1627110000000|2021-07-24 07:00:00|2146.7|2138|2146.84|2138.14|2146.84|2138.14|2146.55|2137.85|26
1627110010000|2021-07-24 07:00:10|2146.83|2138.13|2147.51|2138.81|2147.51|2138.81|2146.71|2138.01|32
1627110020000|2021-07-24 07:00:20|2147.49|2138.79|2147.33|2138.63|2147.66|2138.96|2147.11|2138.41|27
1627110030000|2021-07-24 07:00:30|2147.37|2138.67|2147.89|2139.19|2147.92|2139.22|2147.22|2138.52|30
1627110040000|2021-07-24 07:00:40|2147.87|2139.17|2148.9|2140.2|2148.9|2140.2|2147.87|2139.17|35
1627110050000|2021-07-24 07:00:50|2148.88|2140.18|2148.93|2140.23|2148.97|2140.27|2148.82|2140.12|32
1627110060000|2021-07-24 07:01:00|2148.92|2140.22|2147.88|2139.18|2148.96|2140.26|2147.16|2138.46|35
1627110070000|2021-07-24 07:01:10|2147.81|2139.11|2146.36|2137.66|2147.81|2139.11|2146.36|2137.66|35
1627110080000|2021-07-24 07:01:20|2146.38|2137.68|2145.9|2137.2|2146.45|2137.75|2145.71|2137.01|36
1627110090000|2021-07-24 07:01:30|2145.78|2137.08|2145.89|2137.19|2146.2|2137.5|2145.78|2137.08|36
1627110100000|2021-07-24 07:01:40|2145.79|2137.09|2144.59|2135.89|2145.81|2137.11|2144.47|2135.77|37
1627110110000|2021-07-24 07:01:50|2144.57|2135.87|2144.54|2135.84|2144.74|2136.04|2144.48|2135.78|38
1627110120000|2021-07-24 07:02:00|2144.49|2135.79|2144.89|2136.19|2145.07|2136.37|2144.49|2135.79|37
1627110130000|2021-07-24 07:02:10|2144.91|2136.21|2144.92|2136.22|2145.02|2136.32|2144.91|2136.21|28
1627110140000|2021-07-24 07:02:20|2144.91|2136.21|2144.19|2135.49|2144.91|2136.21|2144.18|2135.48|29
1627110150000|2021-07-24 07:02:30|2144.18|2135.48|2144.96|2136.26|2145.01|2136.31|2144.15|2135.45|31
1627110160000|2021-07-24 07:02:40|2144.95|2136.25|2144.59|2135.89|2144.95|2136.25|2144.28|2135.58|34
1627110170000|2021-07-24 07:02:50|2144.56|2135.86|2144.84|2136.14|2144.96|2136.26|2144.39|2135.69|35
1627110180000|2021-07-24 07:03:00|2144.9|2136.2|2145.51|2136.81|2145.92|2137.22|2144.85|2136.15|35
1627110190000|2021-07-24 07:03:10|2145.34|2136.64|2145.72|2137.02|2145.78|2137.08|2145.03|2136.33|35
1627110200000|2021-07-24 07:03:20|2145.82|2137.12|2145.7|2137|2145.84|2137.14|2145.55|2136.85|29
1627110210000|2021-07-24 07:03:30|2145.69|2136.99|2146.14|2137.44|2146.19|2137.49|2145.59|2136.89|27
1627110220000|2021-07-24 07:03:40|2146.12|2137.42|2145.18|2136.48|2146.14|2137.44|2145.18|2136.48|35
1627110230000|2021-07-24 07:03:50|2145.17|2136.47|2144.36|2135.66|2145.22|2136.52|2144.36|2135.66|24
1627110240000|2021-07-24 07:04:00|2144.27|2135.57|2144.56|2135.86|2144.67|2135.97|2144.23|2135.53|33
1627110250000|2021-07-24 07:04:10|2144.55|2135.85|2144.65|2135.95|2144.88|2136.18|2144.55|2135.85|30
1627110260000|2021-07-24 07:04:20|2144.67|2135.97|2144.6|2135.9|2144.68|2135.98|2144.55|2135.85|19
1627110270000|2021-07-24 07:04:30|2144.62|2135.92|2144.98|2136.28|2145.15|2136.45|2144.59|2135.89|32
1627110280000|2021-07-24 07:04:40|2144.96|2136.26|2144.78|2136.08|2145.1|2136.4|2144.7|2136|28
1627110290000|2021-07-24 07:04:50|2144.71|2136.01|2145.15|2136.45|2145.15|2136.45|2144.71|2136.01|30
1627110300000|2021-07-24 07:05:00|2145.26|2136.56|2145.38|2136.68|2145.43|2136.73|2145.26|2136.56|25
1627110310000|2021-07-24 07:05:10|2145.37|2136.67|2144.7|2136|2145.37|2136.67|2144.63|2135.93|27
1627110320000|2021-07-24 07:05:20|2144.71|2136.01|2144.87|2136.17|2145.03|2136.33|2144.59|2135.89|27
1627110330000|2021-07-24 07:05:30|2144.86|2136.16|2145.01|2136.31|2145.02|2136.32|2144.78|2136.08|32
1627110340000|2021-07-24 07:05:40|2144.98|2136.28|2144.83|2136.13|2145.04|2136.34|2144.83|2136.13|21
1627110350000|2021-07-24 07:05:50|2144.85|2136.15|2144.85|2136.15|2144.88|2136.18|2144.73|2136.03|20
1627110360000|2021-07-24 07:06:00|2144.75|2136.05|2144.8|2136.1|2144.87|2136.17|2144.56|2135.86|31
1627110370000|2021-07-24 07:06:10|2144.82|2136.12|2144.72|2136.02|2144.88|2136.18|2144.67|2135.97|29
1627110380000|2021-07-24 07:06:20|2144.73|2136.03|2144.75|2136.05|2144.91|2136.21|2144.61|2135.91|28
1627110390000|2021-07-24 07:06:30|2144.71|2136.01|2144.63|2135.93|2145.12|2136.42|2144.63|2135.93|33
1627110400000|2021-07-24 07:06:40|2144.56|2135.86|2144.05|2135.35|2144.65|2135.95|2143.95|2135.25|29
1627110410000|2021-07-24 07:06:50|2144.06|2135.36|2143.93|2135.23|2144.09|2135.39|2143.93|2135.23|31
1627110420000|2021-07-24 07:07:00|2144.06|2135.36|2143.83|2135.13|2144.17|2135.47|2143.44|2134.74|34
1627110430000|2021-07-24 07:07:10|2143.85|2135.15|2143.88|2135.18|2144.29|2135.59|2143.85|2135.15|36
1627110440000|2021-07-24 07:07:20|2143.83|2135.13|2143.61|2134.91|2143.83|2135.13|2143.61|2134.91|25
1627110450000|2021-07-24 07:07:30|2143.63|2134.93|2143.44|2134.74|2143.63|2134.93|2143.42|2134.72|12
1627110460000|2021-07-24 07:07:40|2143.42|2134.72|2143.5|2134.8|2143.5|2134.8|2143.42|2134.72|10
1627110470000|2021-07-24 07:07:50|2143.52|2134.82|2143.69|2134.99|2143.9|2135.2|2143.5|2134.8|33
1627110480000|2021-07-24 07:08:00|2143.7|2135|2143.65|2134.95|2143.7|2135|2143.51|2134.81|23
1627110490000|2021-07-24 07:08:10|2143.67|2134.97|2143.58|2134.88|2143.75|2135.05|2143.58|2134.88|24
1627110500000|2021-07-24 07:08:20|2143.56|2134.86|2143.52|2134.82|2143.65|2134.95|2143.5|2134.8|29
1627110510000|2021-07-24 07:08:30|2143.72|2135.02|2143.35|2134.65|2144.04|2135.34|2143.35|2134.65|33
1627110520000|2021-07-24 07:08:40|2143.28|2134.58|2143.37|2134.67|2143.37|2134.67|2143.22|2134.52|29
1627110530000|2021-07-24 07:08:50|2143.38|2134.68|2143.26|2134.56|2143.39|2134.69|2143.25|2134.55|22
1627110540000|2021-07-24 07:09:00|2143.28|2134.58|2143.5|2134.8|2143.53|2134.83|2143.26|2134.56|28
1627110550000|2021-07-24 07:09:10|2143.53|2134.83|2143.58|2134.88|2143.65|2134.95|2143.53|2134.83|24
1627110560000|2021-07-24 07:09:20|2143.57|2134.87|2144.15|2135.45|2144.16|2135.46|2143.47|2134.77|18
1627110570000|2021-07-24 07:09:30|2144.19|2135.49|2144.25|2135.55|2144.25|2135.55|2144.16|2135.46|9
1627110580000|2021-07-24 07:09:40|2144.26|2135.56|2144.25|2135.55|2144.28|2135.58|2144.22|2135.52|16
1627110590000|2021-07-24 07:09:50|2144.26|2135.56|2144.65|2135.95|2144.78|2136.08|2144.26|2135.56|26
1627110600000|2021-07-24 07:10:00|2144.74|2136.04|2144.76|2136.06|2144.87|2136.17|2144.64|2135.94|26
1627110610000|2021-07-24 07:10:10|2144.79|2136.09|2144.35|2135.65|2144.93|2136.23|2144|2135.3|28
1627110620000|2021-07-24 07:10:20|2144.4|2135.7|2144.35|2135.65|2144.6|2135.9|2144.35|2135.65|32
1627110630000|2021-07-24 07:10:30|2144.1|2135.4|2143.91|2135.21|2144.14|2135.44|2143.91|2135.21|22
1627110640000|2021-07-24 07:10:40|2143.89|2135.19|2143.55|2134.85|2144|2135.3|2143.55|2134.85|22
1627110650000|2021-07-24 07:10:50|2143.52|2134.82|2143.41|2134.71|2143.58|2134.88|2143.38|2134.68|23
1627110660000|2021-07-24 07:11:00|2143.34|2134.64|2143.81|2135.11|2143.85|2135.15|2143.34|2134.64|29
1627110670000|2021-07-24 07:11:10|2143.87|2135.17|2143.94|2135.24|2143.97|2135.27|2143.87|2135.17|22
1627110680000|2021-07-24 07:11:20|2143.95|2135.25|2143.43|2134.73|2143.97|2135.27|2143.41|2134.71|32
1627110690000|2021-07-24 07:11:30|2143.42|2134.72|2143.67|2134.97|2143.72|2135.02|2143.33|2134.63|33
1627110700000|2021-07-24 07:11:40|2143.64|2134.94|2143.21|2134.51|2143.68|2134.98|2143.19|2134.49|21
1627110710000|2021-07-24 07:11:50|2143.22|2134.52|2143.21|2134.51|2143.29|2134.59|2143.19|2134.49|19
1627110720000|2021-07-24 07:12:00|2143.23|2134.53|2143.26|2134.56|2143.26|2134.56|2143.21|2134.51|8
1627110730000|2021-07-24 07:12:10|2143.28|2134.58|2143.26|2134.56|2143.28|2134.58|2143.26|2134.56|9
1627110740000|2021-07-24 07:12:20|2143.27|2134.57|2142.88|2134.18|2143.27|2134.57|2142.78|2134.08|23
1627110750000|2021-07-24 07:12:30|2142.9|2134.2|2142.98|2134.28|2142.98|2134.28|2142.84|2134.14|17
1627110760000|2021-07-24 07:12:40|2143.06|2134.36|2143.6|2134.9|2143.61|2134.91|2143.04|2134.34|30
1627110770000|2021-07-24 07:12:50|2143.57|2134.87|2143.63|2134.93|2143.8|2135.1|2143.55|2134.85|28
1627110780000|2021-07-24 07:13:00|2143.73|2135.03|2144.11|2135.41|2144.11|2135.41|2143.73|2135.03|32
1627110790000|2021-07-24 07:13:10|2144.05|2135.35|2143.08|2134.38|2144.05|2135.35|2143.08|2134.38|35
1627110800000|2021-07-24 07:13:20|2143.09|2134.39|2142.9|2134.2|2143.26|2134.56|2142.89|2134.19|21
1627110810000|2021-07-24 07:13:30|2142.91|2134.21|2142.95|2134.25|2143.07|2134.37|2142.89|2134.19|31
1627110820000|2021-07-24 07:13:40|2142.92|2134.22|2142.96|2134.26|2143.11|2134.41|2142.92|2134.22|21
1627110830000|2021-07-24 07:13:50|2142.98|2134.28|2142.93|2134.23|2143.06|2134.36|2142.84|2134.14|27
1627110840000|2021-07-24 07:14:00|2142.94|2134.24|2144|2135.3|2144.03|2135.33|2142.94|2134.24|33
1627110850000|2021-07-24 07:14:10|2144.02|2135.32|2144.12|2135.42|2144.21|2135.51|2143.99|2135.29|31
1627110860000|2021-07-24 07:14:20|2144.11|2135.41|2144.61|2135.91|2144.61|2135.91|2144.08|2135.38|30
1627110870000|2021-07-24 07:14:30|2144.64|2135.94|2144.06|2135.36|2144.73|2136.03|2143.97|2135.27|26
1627110880000|2021-07-24 07:14:40|2144.01|2135.31|2143.96|2135.26|2144.04|2135.34|2143.58|2134.88|29
1627110890000|2021-07-24 07:14:50|2143.9|2135.2|2144.05|2135.35|2144.09|2135.39|2143.9|2135.2|31
1627110900000|2021-07-24 07:15:00|2144.03|2135.33|2143.43|2134.73|2144.09|2135.39|2143.37|2134.67|31
1627110910000|2021-07-24 07:15:10|2143.41|2134.71|2143.46|2134.76|2143.46|2134.76|2143.21|2134.51|24
1627110920000|2021-07-24 07:15:20|2143.38|2134.68|2143.4|2134.7|2143.49|2134.79|2143.11|2134.41|24
1627110930000|2021-07-24 07:15:30|2143.45|2134.75|2143.13|2134.43|2143.49|2134.79|2143.13|2134.43|19
1627110940000|2021-07-24 07:15:40|2143.14|2134.44|2142.98|2134.28|2143.15|2134.45|2142.92|2134.22|11
1627110950000|2021-07-24 07:15:50|2143.03|2134.33|2142.23|2133.53|2143.03|2134.33|2142.21|2133.51|19
1627110960000|2021-07-24 07:16:00|2142.24|2133.54|2141.32|2132.62|2142.24|2133.54|2141.32|2132.62|24
1627110970000|2021-07-24 07:16:10|2141.42|2132.72|2141.35|2132.65|2141.43|2132.73|2141.28|2132.58|30
1627110980000|2021-07-24 07:16:20|2141.34|2132.64|2141.98|2133.28|2142.08|2133.38|2141.3|2132.6|34
1627110990000|2021-07-24 07:16:30|2141.99|2133.29|2141.47|2132.77|2141.99|2133.29|2141.46|2132.76|25
1627111000000|2021-07-24 07:16:40|2141.45|2132.75|2141.54|2132.84|2141.58|2132.88|2141.42|2132.72|31
1627111010000|2021-07-24 07:16:50|2141.55|2132.85|2141.34|2132.64|2141.59|2132.89|2141.32|2132.62|32
1627111020000|2021-07-24 07:17:00|2141.33|2132.63|2141.56|2132.86|2141.61|2132.91|2141.32|2132.62|21
1627111030000|2021-07-24 07:17:10|2141.55|2132.85|2141.46|2132.76|2141.59|2132.89|2141.44|2132.74|37
1627111040000|2021-07-24 07:17:20|2141.53|2132.83|2141.36|2132.66|2141.54|2132.84|2141.35|2132.65|32
1627111050000|2021-07-24 07:17:30|2141.39|2132.69|2141.41|2132.71|2141.47|2132.77|2141.37|2132.67|20
1627111060000|2021-07-24 07:17:40|2141.43|2132.73|2141.46|2132.76|2141.51|2132.81|2141.43|2132.73|18
1627111070000|2021-07-24 07:17:50|2141.49|2132.79|2141.38|2132.68|2141.49|2132.79|2141.34|2132.64|34
1627111080000|2021-07-24 07:18:00|2141.4|2132.7|2141.37|2132.67|2141.44|2132.74|2141.3|2132.6|29
1627111090000|2021-07-24 07:18:10|2141.28|2132.58|2140.68|2131.98|2141.28|2132.58|2140.68|2131.98|33
1627111100000|2021-07-24 07:18:20|2140.63|2131.93|2140.39|2131.69|2140.64|2131.94|2140.36|2131.66|26
1627111110000|2021-07-24 07:18:30|2140.38|2131.68|2139.83|2131.13|2140.38|2131.68|2139.82|2131.12|13
1627111120000|2021-07-24 07:18:40|2139.77|2131.07|2139.52|2130.82|2139.77|2131.07|2139.52|2130.82|23
1627111130000|2021-07-24 07:18:50|2139.56|2130.86|2139.45|2130.75|2139.57|2130.87|2139.42|2130.72|25
1627111140000|2021-07-24 07:19:00|2139.43|2130.73|2139.49|2130.79|2139.51|2130.81|2139.41|2130.71|15
1627111150000|2021-07-24 07:19:10|2139.45|2130.75|2139.63|2130.93|2139.63|2130.93|2139.45|2130.75|15
1627111160000|2021-07-24 07:19:20|2139.61|2130.91|2139.2|2130.5|2139.72|2131.02|2139.18|2130.48|28
1627111170000|2021-07-24 07:19:30|2139.16|2130.46|2139.32|2130.62|2139.44|2130.74|2139.16|2130.46|25
1627111180000|2021-07-24 07:19:40|2139.34|2130.64|2138.67|2129.97|2139.34|2130.64|2138.67|2129.97|28
1627111190000|2021-07-24 07:19:50|2138.55|2129.85|2137.7|2129|2138.55|2129.85|2137.69|2128.99|38
1627111200000|2021-07-24 07:20:00|2137.73|2129.03|2139.09|2130.39|2139.24|2130.54|2137.67|2128.97|33
1627111210000|2021-07-24 07:20:10|2139.1|2130.4|2139.21|2130.51|2139.22|2130.52|2139.1|2130.4|27
1627111220000|2021-07-24 07:20:20|2139.2|2130.5|2138.88|2130.18|2139.2|2130.5|2138.88|2130.18|30
1627111230000|2021-07-24 07:20:30|2138.85|2130.15|2138.53|2129.83|2138.85|2130.15|2138.46|2129.76|35
1627111240000|2021-07-24 07:20:40|2138.57|2129.87|2138.97|2130.27|2138.97|2130.27|2138.33|2129.63|33
1627111250000|2021-07-24 07:20:50|2138.99|2130.29|2138.82|2130.12|2139.22|2130.52|2138.58|2129.88|33
1627111260000|2021-07-24 07:21:00|2138.89|2130.19|2138.94|2130.24|2138.99|2130.29|2138.88|2130.18|26
1627111270000|2021-07-24 07:21:10|2138.91|2130.21|2139.23|2130.53|2139.37|2130.67|2138.91|2130.21|28
1627111280000|2021-07-24 07:21:20|2139.25|2130.55|2139.1|2130.4|2139.37|2130.67|2139.1|2130.4|33
1627111290000|2021-07-24 07:21:30|2139.08|2130.38|2138.93|2130.23|2139.14|2130.44|2138.93|2130.23|30
1627111300000|2021-07-24 07:21:40|2138.9|2130.2|2138.71|2130.01|2138.9|2130.2|2138.6|2129.9|21
1627111310000|2021-07-24 07:21:50|2138.72|2130.02|2138.67|2129.97|2138.95|2130.25|2138.67|2129.97|20
1627111320000|2021-07-24 07:22:00|2138.68|2129.98|2139.37|2130.67|2139.37|2130.67|2138.68|2129.98|23
1627111330000|2021-07-24 07:22:10|2139.39|2130.69|2138.7|2130|2139.39|2130.69|2138.7|2130|35
1627111340000|2021-07-24 07:22:20|2138.64|2129.94|2138.4|2129.7|2138.66|2129.96|2138.21|2129.51|23
1627111350000|2021-07-24 07:22:30|2138.37|2129.67|2138.28|2129.58|2138.39|2129.69|2138.25|2129.55|30
1627111360000|2021-07-24 07:22:40|2138.35|2129.65|2138.37|2129.67|2138.41|2129.71|2138.24|2129.54|15
1627111370000|2021-07-24 07:22:50|2138.35|2129.65|2137.66|2128.96|2138.35|2129.65|2137.62|2128.92|29
1627111380000|2021-07-24 07:23:00|2137.67|2128.97|2136.49|2127.79|2137.67|2128.97|2136.49|2127.79|28
1627111390000|2021-07-24 07:23:10|2136.52|2127.82|2136.64|2127.94|2136.7|2128|2136.42|2127.72|33
1627111400000|2021-07-24 07:23:20|2136.67|2127.97|2137.52|2128.82|2137.52|2128.82|2136.67|2127.97|27
1627111410000|2021-07-24 07:23:30|2137.47|2128.77|2136.98|2128.28|2137.47|2128.77|2136.97|2128.27|22
1627111420000|2021-07-24 07:23:40|2136.99|2128.29|2136.94|2128.24|2136.99|2128.29|2136.86|2128.16|25
1627111430000|2021-07-24 07:23:50|2136.93|2128.23|2136.82|2128.12|2136.96|2128.26|2136.78|2128.08|28
1627111440000|2021-07-24 07:24:00|2136.78|2128.08|2137.3|2128.6|2137.32|2128.62|2136.75|2128.05|36
1627111450000|2021-07-24 07:24:10|2137.34|2128.64|2137.29|2128.59|2137.36|2128.66|2137.17|2128.47|31
1627111460000|2021-07-24 07:24:20|2137.25|2128.55|2137.15|2128.45|2137.28|2128.58|2137.12|2128.42|28
1627111470000|2021-07-24 07:24:30|2137.13|2128.43|2137.44|2128.74|2137.45|2128.75|2137.11|2128.41|26
1627111480000|2021-07-24 07:24:40|2137.45|2128.75|2137.53|2128.83|2137.54|2128.84|2137.42|2128.72|11
1627111490000|2021-07-24 07:24:50|2137.52|2128.82|2137.32|2128.62|2137.52|2128.82|2137.27|2128.57|21
1627111500000|2021-07-24 07:25:00|2137.33|2128.63|2137.59|2128.89|2137.59|2128.89|2137.31|2128.61|13
1627111510000|2021-07-24 07:25:10|2137.6|2128.9|2137.55|2128.85|2137.67|2128.97|2137.31|2128.61|29
1627111520000|2021-07-24 07:25:20|2137.58|2128.88|2137.89|2129.19|2137.91|2129.21|2137.57|2128.87|34
1627111530000|2021-07-24 07:25:30|2137.88|2129.18|2137.82|2129.12|2138.08|2129.38|2137.78|2129.08|29
1627111540000|2021-07-24 07:25:40|2137.85|2129.15|2138.26|2129.56|2138.26|2129.56|2137.68|2128.98|31
1627111550000|2021-07-24 07:25:50|2138.48|2129.78|2138.52|2129.82|2138.56|2129.86|2138.46|2129.76|24
1627111560000|2021-07-24 07:26:00|2138.53|2129.83|2139.48|2130.78|2139.49|2130.79|2138.47|2129.77|35
1627111570000|2021-07-24 07:26:10|2139.46|2130.76|2139.02|2130.32|2139.53|2130.83|2139.02|2130.32|27
1627111580000|2021-07-24 07:26:20|2139.01|2130.31|2138.53|2129.83|2139.07|2130.37|2138.42|2129.72|25
1627111590000|2021-07-24 07:26:30|2138.51|2129.81|2138.45|2129.75|2138.51|2129.81|2138.21|2129.51|26
1627111600000|2021-07-24 07:26:40|2138.44|2129.74|2138.13|2129.43|2138.44|2129.74|2138.03|2129.33|36
1627111610000|2021-07-24 07:26:50|2138.17|2129.47|2138.12|2129.42|2138.33|2129.63|2138.07|2129.37|33
1627111620000|2021-07-24 07:27:00|2138.02|2129.32|2137.33|2128.63|2138.02|2129.32|2137.29|2128.59|35
1627111630000|2021-07-24 07:27:10|2137.31|2128.61|2136.75|2128.05|2137.34|2128.64|2136.67|2127.97|33
1627111640000|2021-07-24 07:27:20|2136.74|2128.04|2136.84|2128.14|2136.94|2128.24|2136.74|2128.04|29
1627111650000|2021-07-24 07:27:30|2136.82|2128.12|2136.6|2127.9|2136.83|2128.13|2136.52|2127.82|34
1627111660000|2021-07-24 07:27:40|2136.48|2127.78|2136.89|2128.19|2136.98|2128.28|2136.41|2127.71|37
1627111670000|2021-07-24 07:27:50|2136.93|2128.23|2137.11|2128.41|2137.11|2128.41|2136.9|2128.2|25
1627111680000|2021-07-24 07:28:00|2137.1|2128.4|2137.56|2128.86|2137.73|2129.03|2137.06|2128.36|33
1627111690000|2021-07-24 07:28:10|2137.5|2128.8|2137.5|2128.8|2137.72|2129.02|2137.24|2128.54|38
1627111700000|2021-07-24 07:28:20|2137.53|2128.83|2137.73|2129.03|2137.76|2129.06|2137.42|2128.72|20
1627111710000|2021-07-24 07:28:30|2137.72|2129.02|2137.6|2128.9|2137.75|2129.05|2137.34|2128.64|30
1627111720000|2021-07-24 07:28:40|2137.63|2128.93|2137.74|2129.04|2137.74|2129.04|2137.54|2128.84|34
1627111730000|2021-07-24 07:28:50|2137.76|2129.06|2137.72|2129.02|2137.76|2129.06|2137.61|2128.91|33
1627111740000|2021-07-24 07:29:00|2137.68|2128.98|2137.73|2129.03|2137.79|2129.09|2137.55|2128.85|33
1627111750000|2021-07-24 07:29:10|2137.74|2129.04|2137.8|2129.1|2137.88|2129.18|2137.67|2128.97|27
1627111760000|2021-07-24 07:29:20|2137.78|2129.08|2137.82|2129.12|2137.92|2129.22|2137.75|2129.05|31
1627111770000|2021-07-24 07:29:30|2137.81|2129.11|2137.9|2129.2|2137.91|2129.21|2137.81|2129.11|28
1627111780000|2021-07-24 07:29:40|2137.89|2129.19|2138.96|2130.26|2139.07|2130.37|2137.89|2129.19|25
1627111790000|2021-07-24 07:29:50|2138.98|2130.28|2139.24|2130.54|2139.31|2130.61|2138.9|2130.2|27
1627111800000|2021-07-24 07:30:00|2139.29|2130.59|2139.38|2130.68|2139.38|2130.68|2139.22|2130.52|34
1627111810000|2021-07-24 07:30:10|2139.39|2130.69|2139.76|2131.06|2139.82|2131.12|2139.38|2130.68|31
1627111820000|2021-07-24 07:30:20|2139.79|2131.09|2140.2|2131.5|2140.45|2131.75|2139.71|2131.01|34
1627111830000|2021-07-24 07:30:30|2140.18|2131.48|2139.46|2130.76|2140.21|2131.51|2139.46|2130.76|30
1627111840000|2021-07-24 07:30:40|2139.48|2130.78|2139.52|2130.82|2139.67|2130.97|2139.44|2130.74|21
1627111850000|2021-07-24 07:30:50|2139.49|2130.79|2138.88|2130.18|2139.51|2130.81|2138.88|2130.18|25
1627111860000|2021-07-24 07:31:00|2138.87|2130.17|2138.67|2129.97|2138.93|2130.23|2138.63|2129.93|22
1627111870000|2021-07-24 07:31:10|2138.66|2129.96|2137.21|2128.51|2138.66|2129.96|2137.21|2128.51|29
1627111880000|2021-07-24 07:31:20|2137.2|2128.5|2137.17|2128.47|2137.62|2128.92|2137.17|2128.47|18
1627111890000|2021-07-24 07:31:30|2137.18|2128.48|2137.37|2128.67|2137.48|2128.78|2136.98|2128.28|27
1627111900000|2021-07-24 07:31:40|2137.47|2128.77|2137.44|2128.74|2137.63|2128.93|2137.41|2128.71|30
1627111910000|2021-07-24 07:31:50|2137.5|2128.8|2137.64|2128.94|2137.64|2128.94|2137.43|2128.73|22
1627111920000|2021-07-24 07:32:00|2137.66|2128.96|2137.46|2128.76|2137.89|2129.19|2137.46|2128.76|21
1627111930000|2021-07-24 07:32:10|2137.49|2128.79|2137.79|2129.09|2137.79|2129.09|2137.47|2128.77|18
1627111940000|2021-07-24 07:32:20|2137.78|2129.08|2137.69|2128.99|2137.8|2129.1|2137.48|2128.78|24
1627111950000|2021-07-24 07:32:30|2137.29|2128.59|2135.76|2127.06|2137.29|2128.59|2135.76|2127.06|33
1627111960000|2021-07-24 07:32:40|2135.79|2127.09|2134.99|2126.29|2135.79|2127.09|2134.8|2126.1|29
1627111970000|2021-07-24 07:32:50|2134.97|2126.27|2133.09|2124.39|2135.16|2126.46|2133.02|2124.32|37
1627111980000|2021-07-24 07:33:00|2133.07|2124.37|2133.3|2124.6|2133.59|2124.89|2133.07|2124.37|35
1627111990000|2021-07-24 07:33:10|2133.27|2124.57|2133.07|2124.37|2133.53|2124.83|2133|2124.3|37
1627112000000|2021-07-24 07:33:20|2133.12|2124.42|2133.64|2124.94|2133.81|2125.11|2133.01|2124.31|34
1627112010000|2021-07-24 07:33:30|2133.56|2124.86|2133.51|2124.81|2134.09|2125.39|2133.36|2124.66|38
1627112020000|2021-07-24 07:33:40|2133.53|2124.83|2133.49|2124.79|2133.57|2124.87|2133.47|2124.77|30
1627112030000|2021-07-24 07:33:50|2133.39|2124.69|2133.23|2124.53|2133.4|2124.7|2133.17|2124.47|30
1627112040000|2021-07-24 07:34:00|2133.22|2124.52|2131.95|2123.25|2133.22|2124.52|2131.85|2123.15|33
1627112050000|2021-07-24 07:34:10|2131.96|2123.26|2131.78|2123.08|2132.11|2123.41|2131.58|2122.88|34
1627112060000|2021-07-24 07:34:20|2131.82|2123.12|2131.82|2123.12|2132.07|2123.37|2131.56|2122.86|34
1627112070000|2021-07-24 07:34:30|2131.8|2123.1|2131.94|2123.24|2131.94|2123.24|2131.58|2122.88|28
1627112080000|2021-07-24 07:34:40|2132.17|2123.47|2132.13|2123.43|2132.74|2124.04|2132.08|2123.38|34
1627112090000|2021-07-24 07:34:50|2132.15|2123.45|2132.14|2123.44|2132.32|2123.62|2132.07|2123.37|33
1627112100000|2021-07-24 07:35:00|2132.18|2123.48|2132.92|2124.22|2133.06|2124.36|2132.18|2123.48|35
1627112110000|2021-07-24 07:35:10|2132.89|2124.19|2132.24|2123.54|2132.89|2124.19|2132.19|2123.49|30
1627112120000|2021-07-24 07:35:20|2132.26|2123.56|2132.11|2123.41|2132.27|2123.57|2132.1|2123.4|30
1627112130000|2021-07-24 07:35:30|2132.07|2123.37|2131.75|2123.05|2132.14|2123.44|2131.7|2123|37
1627112140000|2021-07-24 07:35:40|2131.74|2123.04|2131.83|2123.13|2131.83|2123.13|2131.68|2122.98|29
1627112150000|2021-07-24 07:35:50|2131.88|2123.18|2133.14|2124.44|2133.22|2124.52|2131.88|2123.18|35
1627112160000|2021-07-24 07:36:00|2133.13|2124.43|2132.15|2123.45|2133.24|2124.54|2132|2123.3|35
1627112170000|2021-07-24 07:36:10|2132.22|2123.52|2132.99|2124.29|2133|2124.3|2131.89|2123.19|33
1627112180000|2021-07-24 07:36:20|2132.98|2124.28|2132.7|2124|2132.98|2124.28|2132.26|2123.56|35
1627112190000|2021-07-24 07:36:30|2132.71|2124.01|2132.94|2124.24|2132.98|2124.28|2132.64|2123.94|28
1627112200000|2021-07-24 07:36:40|2132.97|2124.27|2132.85|2124.15|2133.06|2124.36|2132.85|2124.15|26
1627112210000|2021-07-24 07:36:50|2132.9|2124.2|2132.37|2123.67|2132.9|2124.2|2132.24|2123.54|31
1627112220000|2021-07-24 07:37:00|2132.38|2123.68|2131.84|2123.14|2132.38|2123.68|2131.59|2122.89|33
1627112230000|2021-07-24 07:37:10|2131.83|2123.13|2132.14|2123.44|2132.16|2123.46|2131.75|2123.05|33
1627112240000|2021-07-24 07:37:20|2132.16|2123.46|2132.08|2123.38|2132.47|2123.77|2131.79|2123.09|35
1627112250000|2021-07-24 07:37:30|2132.06|2123.36|2132.19|2123.49|2132.74|2124.04|2132|2123.3|33
1627112260000|2021-07-24 07:37:40|2132.14|2123.44|2132.74|2124.04|2132.74|2124.04|2132.11|2123.41|30
1627112270000|2021-07-24 07:37:50|2132.75|2124.05|2133.2|2124.5|2133.2|2124.5|2132.75|2124.05|35
1627112280000|2021-07-24 07:38:00|2133.19|2124.49|2134.03|2125.33|2134.06|2125.36|2133.15|2124.45|29
1627112290000|2021-07-24 07:38:10|2134.11|2125.41|2134.13|2125.43|2134.16|2125.46|2133.95|2125.25|34
1627112300000|2021-07-24 07:38:20|2134.17|2125.47|2134.26|2125.56|2134.27|2125.57|2134.02|2125.32|26
1627112310000|2021-07-24 07:38:30|2134.25|2125.55|2134.84|2126.14|2134.98|2126.28|2134.25|2125.55|32
1627112320000|2021-07-24 07:38:40|2134.9|2126.2|2134.12|2125.42|2134.9|2126.2|2134.12|2125.42|31
1627112330000|2021-07-24 07:38:50|2134.13|2125.43|2134.04|2125.34|2134.13|2125.43|2133.9|2125.2|24
1627112340000|2021-07-24 07:39:00|2134.06|2125.36|2134.44|2125.74|2134.44|2125.74|2133.93|2125.23|33
1627112350000|2021-07-24 07:39:10|2134.63|2125.93|2134.28|2125.58|2134.71|2126.01|2134.27|2125.57|28
1627112360000|2021-07-24 07:39:20|2134.32|2125.62|2134.65|2125.95|2134.77|2126.07|2134.32|2125.62|36
1627112370000|2021-07-24 07:39:30|2134.62|2125.92|2134.34|2125.64|2134.63|2125.93|2134.32|2125.62|31
1627112380000|2021-07-24 07:39:40|2134.35|2125.65|2134.23|2125.53|2134.4|2125.7|2134.23|2125.53|21
1627112390000|2021-07-24 07:39:50|2134.22|2125.52|2134.21|2125.51|2134.29|2125.59|2134.14|2125.44|30
1627112400000|2021-07-24 07:40:00|2134.2|2125.5|2135.02|2126.32|2135.02|2126.32|2134.15|2125.45|30
1627112410000|2021-07-24 07:40:10|2135.04|2126.34|2134.4|2125.7|2135.1|2126.4|2134.4|2125.7|26
1627112420000|2021-07-24 07:40:20|2134.38|2125.68|2134.75|2126.05|2134.77|2126.07|2134.36|2125.66|25
1627112430000|2021-07-24 07:40:30|2134.73|2126.03|2134.9|2126.2|2134.91|2126.21|2134.73|2126.03|13
1627112440000|2021-07-24 07:40:40|2134.86|2126.16|2135.13|2126.43|2135.17|2126.47|2134.86|2126.16|12
1627112450000|2021-07-24 07:40:50|2135.12|2126.42|2135.1|2126.4|2135.13|2126.43|2135.08|2126.38|7
1627112460000|2021-07-24 07:41:00|2135.11|2126.41|2135.93|2127.23|2136.05|2127.35|2135.11|2126.41|23
1627112470000|2021-07-24 07:41:10|2135.88|2127.18|2134.66|2125.96|2135.88|2127.18|2134.29|2125.59|35
1627112480000|2021-07-24 07:41:20|2134.84|2126.14|2135.34|2126.64|2135.39|2126.69|2134.84|2126.14|30
1627112490000|2021-07-24 07:41:30|2135.36|2126.66|2135.26|2126.56|2135.36|2126.66|2135.21|2126.51|23
1627112500000|2021-07-24 07:41:40|2135.25|2126.55|2135.34|2126.64|2135.41|2126.71|2135.25|2126.55|19
1627112510000|2021-07-24 07:41:50|2135.37|2126.67|2135.44|2126.74|2135.45|2126.75|2135.3|2126.6|23
1627112520000|2021-07-24 07:42:00|2135.42|2126.72|2135.21|2126.51|2135.43|2126.73|2135.18|2126.48|31
1627112530000|2021-07-24 07:42:10|2135.2|2126.5|2135.23|2126.53|2135.23|2126.53|2135.11|2126.41|27
1627112540000|2021-07-24 07:42:20|2135.24|2126.54|2135.16|2126.46|2135.27|2126.57|2135.16|2126.46|18
1627112550000|2021-07-24 07:42:30|2135.15|2126.45|2135.22|2126.52|2135.24|2126.54|2135.15|2126.45|15
1627112560000|2021-07-24 07:42:40|2135.2|2126.5|2135.26|2126.56|2135.27|2126.57|2135.2|2126.5|10
1627112570000|2021-07-24 07:42:50|2135.24|2126.54|2135.59|2126.89|2135.59|2126.89|2135.24|2126.54|18
1627112580000|2021-07-24 07:43:00|2135.58|2126.88|2134.48|2125.78|2135.58|2126.88|2134.46|2125.76|26
1627112590000|2021-07-24 07:43:10|2134.46|2125.76|2134.22|2125.52|2134.46|2125.76|2134.02|2125.32|32
1627112600000|2021-07-24 07:43:20|2134.26|2125.56|2134.27|2125.57|2134.31|2125.61|2134.18|2125.48|27
1627112610000|2021-07-24 07:43:30|2134.26|2125.56|2134.29|2125.59|2134.29|2125.59|2134.1|2125.4|25
1627112620000|2021-07-24 07:43:40|2134.28|2125.58|2133.26|2124.56|2134.28|2125.58|2133.18|2124.48|30
1627112630000|2021-07-24 07:43:50|2133.24|2124.54|2133.19|2124.49|2133.33|2124.63|2133.19|2124.49|26
1627112640000|2021-07-24 07:44:00|2133.17|2124.47|2133.8|2125.1|2133.91|2125.21|2133.17|2124.47|27
1627112650000|2021-07-24 07:44:10|2133.75|2125.05|2133.93|2125.23|2133.95|2125.25|2133.55|2124.85|32
1627112660000|2021-07-24 07:44:20|2133.83|2125.13|2133.73|2125.03|2133.85|2125.15|2133.73|2125.03|22
1627112670000|2021-07-24 07:44:30|2133.72|2125.02|2133.86|2125.16|2133.87|2125.17|2133.7|2125|24
1627112680000|2021-07-24 07:44:40|2133.88|2125.18|2133.71|2125.01|2133.88|2125.18|2133.7|2125|20
1627112690000|2021-07-24 07:44:50|2133.7|2125|2133.39|2124.69|2133.7|2125|2133.33|2124.63|20
1627112700000|2021-07-24 07:45:00|2133.44|2124.74|2133.64|2124.94|2133.67|2124.97|2133.41|2124.71|22
1627112710000|2021-07-24 07:45:10|2133.65|2124.95|2133.65|2124.95|2133.68|2124.98|2133.64|2124.94|10
1627112720000|2021-07-24 07:45:20|2133.68|2124.98|2134.35|2125.65|2134.35|2125.65|2133.64|2124.94|31
1627112730000|2021-07-24 07:45:30|2134.42|2125.72|2134.96|2126.26|2135|2126.3|2134.31|2125.61|37
1627112740000|2021-07-24 07:45:40|2135.03|2126.33|2135.4|2126.7|2135.41|2126.71|2135|2126.3|31
1627112750000|2021-07-24 07:45:50|2135.37|2126.67|2135.81|2127.11|2135.81|2127.11|2135.3|2126.6|36
1627112760000|2021-07-24 07:46:00|2135.76|2127.06|2135.76|2127.06|2135.88|2127.18|2135.71|2127.01|23
1627112770000|2021-07-24 07:46:10|2135.73|2127.03|2135.31|2126.61|2135.73|2127.03|2135.2|2126.5|23
1627112780000|2021-07-24 07:46:20|2135.33|2126.63|2135.45|2126.75|2135.48|2126.78|2135.22|2126.52|23
1627112790000|2021-07-24 07:46:30|2135.48|2126.78|2136.01|2127.31|2136.01|2127.31|2135.35|2126.65|23
1627112800000|2021-07-24 07:46:40|2136.02|2127.32|2136.28|2127.58|2136.3|2127.6|2136.02|2127.32|21
1627112810000|2021-07-24 07:46:50|2136.3|2127.6|2136.46|2127.76|2136.54|2127.84|2136.24|2127.54|25
1627112820000|2021-07-24 07:47:00|2136.47|2127.77|2136.92|2128.22|2136.99|2128.29|2135.98|2127.28|31
1627112830000|2021-07-24 07:47:10|2137.27|2128.57|2137.36|2128.66|2137.69|2128.99|2137.26|2128.56|32
1627112840000|2021-07-24 07:47:20|2137.38|2128.68|2137.61|2128.91|2137.63|2128.93|2137.28|2128.58|35
1627112850000|2021-07-24 07:47:30|2137.58|2128.88|2138.03|2129.33|2138.08|2129.38|2137.53|2128.83|31
1627112860000|2021-07-24 07:47:40|2138.02|2129.32|2137.93|2129.23|2138.09|2129.39|2137.59|2128.89|34
1627112870000|2021-07-24 07:47:50|2137.89|2129.19|2137.88|2129.18|2138|2129.3|2137.64|2128.94|33
1627112880000|2021-07-24 07:48:00|2137.73|2129.03|2137.97|2129.27|2137.98|2129.28|2137.69|2128.99|35
1627112890000|2021-07-24 07:48:10|2137.98|2129.28|2138.07|2129.37|2138.08|2129.38|2137.93|2129.23|27
1627112900000|2021-07-24 07:48:20|2137.87|2129.17|2136.89|2128.19|2137.98|2129.28|2136.8|2128.1|32
1627112910000|2021-07-24 07:48:30|2136.88|2128.18|2137.45|2128.75|2137.9|2129.2|2136.84|2128.14|32
1627112920000|2021-07-24 07:48:40|2137.43|2128.73|2137.47|2128.77|2137.47|2128.77|2137.13|2128.43|27
1627112930000|2021-07-24 07:48:50|2137.52|2128.82|2137.58|2128.88|2137.58|2128.88|2137.46|2128.76|20
1627112940000|2021-07-24 07:49:00|2137.56|2128.86|2137.69|2128.99|2137.69|2128.99|2137.56|2128.86|12
1627112950000|2021-07-24 07:49:10|2137.68|2128.98|2136.92|2128.22|2137.81|2129.11|2136.88|2128.18|27
1627112960000|2021-07-24 07:49:20|2136.9|2128.2|2137.65|2128.95|2137.65|2128.95|2136.72|2128.02|25
1627112970000|2021-07-24 07:49:30|2137.62|2128.92|2138.44|2129.74|2138.58|2129.88|2137.4|2128.7|35
1627112980000|2021-07-24 07:49:40|2138.66|2129.96|2138.98|2130.28|2138.98|2130.28|2138.5|2129.8|36
1627112990000|2021-07-24 07:49:50|2139|2130.3|2138.96|2130.26|2139.02|2130.32|2138.92|2130.22|25
1627113000000|2021-07-24 07:50:00|2138.97|2130.27|2139.81|2131.11|2139.88|2131.18|2138.97|2130.27|29
1627113010000|2021-07-24 07:50:10|2139.83|2131.13|2138.66|2129.96|2139.83|2131.13|2138.64|2129.94|29
1627113020000|2021-07-24 07:50:20|2138.79|2130.09|2138.77|2130.07|2138.82|2130.12|2138.71|2130.01|22
1627113030000|2021-07-24 07:50:30|2138.62|2129.92|2138.33|2129.63|2138.62|2129.92|2137.96|2129.26|32
1627113040000|2021-07-24 07:50:40|2138.43|2129.73|2138.45|2129.75|2138.5|2129.8|2138.35|2129.65|25
1627113050000|2021-07-24 07:50:50|2138.39|2129.69|2137.93|2129.23|2138.39|2129.69|2137.91|2129.21|20
1627113060000|2021-07-24 07:51:00|2137.95|2129.25|2138.1|2129.4|2138.19|2129.49|2137.93|2129.23|23
1627113070000|2021-07-24 07:51:10|2138.13|2129.43|2138.39|2129.69|2138.4|2129.7|2138.09|2129.39|15
1627113080000|2021-07-24 07:51:20|2138.38|2129.68|2137.96|2129.26|2138.47|2129.77|2137.95|2129.25|23
1627113090000|2021-07-24 07:51:30|2138.01|2129.31|2138.15|2129.45|2138.36|2129.66|2138|2129.3|33
1627113100000|2021-07-24 07:51:40|2138.17|2129.47|2138.13|2129.43|2138.17|2129.47|2138.05|2129.35|18
1627113110000|2021-07-24 07:51:50|2138.19|2129.49|2138.18|2129.48|2138.23|2129.53|2138.12|2129.42|17
1627113120000|2021-07-24 07:52:00|2138.17|2129.47|2138.24|2129.54|2138.24|2129.54|2138.11|2129.41|18
1627113130000|2021-07-24 07:52:10|2138.19|2129.49|2138.27|2129.57|2138.31|2129.61|2138.19|2129.49|30
1627113140000|2021-07-24 07:52:20|2138.26|2129.56|2138.26|2129.56|2138.28|2129.58|2137.99|2129.29|24
1627113150000|2021-07-24 07:52:30|2138.24|2129.54|2138.13|2129.43|2138.24|2129.54|2137.95|2129.25|26
1627113160000|2021-07-24 07:52:40|2138.15|2129.45|2137.49|2128.79|2138.16|2129.46|2137.41|2128.71|23
1627113170000|2021-07-24 07:52:50|2137.53|2128.83|2137.59|2128.89|2137.62|2128.92|2137.53|2128.83|18
1627113180000|2021-07-24 07:53:00|2137.6|2128.9|2137.68|2128.98|2137.86|2129.16|2137.59|2128.89|24
1627113190000|2021-07-24 07:53:10|2137.69|2128.99|2137.2|2128.5|2137.71|2129.01|2137.15|2128.45|25
1627113200000|2021-07-24 07:53:20|2137.17|2128.47|2137.21|2128.51|2137.22|2128.52|2137.1|2128.4|22
1627113210000|2021-07-24 07:53:30|2137.22|2128.52|2137.07|2128.37|2137.22|2128.52|2137.07|2128.37|24
1627113220000|2021-07-24 07:53:40|2137.06|2128.36|2137.1|2128.4|2137.1|2128.4|2136.96|2128.26|21
1627113230000|2021-07-24 07:53:50|2137.09|2128.39|2137.01|2128.31|2137.09|2128.39|2136.92|2128.22|25
1627113240000|2021-07-24 07:54:00|2137.02|2128.32|2137.75|2129.05|2137.77|2129.07|2137.02|2128.32|26
1627113250000|2021-07-24 07:54:10|2137.76|2129.06|2138.13|2129.43|2138.13|2129.43|2137.71|2129.01|18
1627113260000|2021-07-24 07:54:20|2138.14|2129.44|2138|2129.3|2138.19|2129.49|2137.89|2129.19|31
1627113270000|2021-07-24 07:54:30|2137.99|2129.29|2137.9|2129.2|2138.03|2129.33|2137.86|2129.16|30
1627113280000|2021-07-24 07:54:40|2137.88|2129.18|2137.92|2129.22|2137.98|2129.28|2137.78|2129.08|15
1627113290000|2021-07-24 07:54:50|2137.84|2129.14|2138.33|2129.63|2138.34|2129.64|2137.84|2129.14|24
1627113300000|2021-07-24 07:55:00|2138.3|2129.6|2138.11|2129.41|2138.47|2129.77|2138.06|2129.36|32
1627113310000|2021-07-24 07:55:10|2138.14|2129.44|2137.65|2128.95|2138.14|2129.44|2137.62|2128.92|33
1627113320000|2021-07-24 07:55:20|2137.62|2128.92|2137.83|2129.13|2137.83|2129.13|2137.61|2128.91|31
1627113330000|2021-07-24 07:55:30|2137.84|2129.14|2138.35|2129.65|2138.35|2129.65|2137.75|2129.05|33
1627113340000|2021-07-24 07:55:40|2138.36|2129.66|2138.98|2130.28|2139.03|2130.33|2138.36|2129.66|28
1627113350000|2021-07-24 07:55:50|2139|2130.3|2139.22|2130.52|2139.22|2130.52|2138.93|2130.23|26
1627113360000|2021-07-24 07:56:00|2139.24|2130.54|2139.46|2130.76|2139.46|2130.76|2139.21|2130.51|12
1627113370000|2021-07-24 07:56:10|2139.5|2130.8|2139.78|2131.08|2139.98|2131.28|2139.5|2130.8|25
1627113380000|2021-07-24 07:56:20|2139.76|2131.06|2139.54|2130.84|2139.8|2131.1|2139.48|2130.78|27
1627113390000|2021-07-24 07:56:30|2139.53|2130.83|2139.53|2130.83|2139.77|2131.07|2139.5|2130.8|28
1627113400000|2021-07-24 07:56:40|2139.62|2130.92|2139.19|2130.49|2139.62|2130.92|2139.13|2130.43|22
1627113410000|2021-07-24 07:56:50|2139.2|2130.5|2139.11|2130.41|2139.28|2130.58|2139.08|2130.38|36
1627113420000|2021-07-24 07:57:00|2139.07|2130.37|2139.62|2130.92|2139.62|2130.92|2139.07|2130.37|27
1627113430000|2021-07-24 07:57:10|2139.63|2130.93|2140.01|2131.31|2140.01|2131.31|2139.6|2130.9|23
1627113440000|2021-07-24 07:57:20|2140.06|2131.36|2139.91|2131.21|2140.09|2131.39|2139.91|2131.21|20
1627113450000|2021-07-24 07:57:30|2139.89|2131.19|2139.86|2131.16|2140.06|2131.36|2139.74|2131.04|24
1627113460000|2021-07-24 07:57:40|2139.87|2131.17|2139.76|2131.06|2139.95|2131.25|2139.76|2131.06|12
1627113470000|2021-07-24 07:57:50|2139.77|2131.07|2139.9|2131.2|2139.92|2131.22|2139.74|2131.04|13
1627113480000|2021-07-24 07:58:00|2139.93|2131.23|2140.55|2131.85|2140.55|2131.85|2139.83|2131.13|31
1627113490000|2021-07-24 07:58:10|2140.52|2131.82|2140.3|2131.6|2140.52|2131.82|2140.26|2131.56|27
1627113500000|2021-07-24 07:58:20|2140.32|2131.62|2140.08|2131.38|2140.37|2131.67|2140.01|2131.31|35
1627113510000|2021-07-24 07:58:30|2140.05|2131.35|2140.06|2131.36|2140.19|2131.49|2140.02|2131.32|26
1627113520000|2021-07-24 07:58:40|2140.02|2131.32|2139.62|2130.92|2140.02|2131.32|2139.62|2130.92|23
1627113530000|2021-07-24 07:58:50|2139.7|2131|2139.78|2131.08|2139.81|2131.11|2139.54|2130.84|26
1627113540000|2021-07-24 07:59:00|2139.77|2131.07|2139.57|2130.87|2139.9|2131.2|2139.55|2130.85|29
1627113550000|2021-07-24 07:59:10|2139.5|2130.8|2139.39|2130.69|2139.57|2130.87|2139.39|2130.69|18
1627113560000|2021-07-24 07:59:20|2139.34|2130.64|2139.24|2130.54|2139.34|2130.64|2139.21|2130.51|21
1627113570000|2021-07-24 07:59:30|2139.23|2130.53|2138.99|2130.29|2139.23|2130.53|2138.95|2130.25|10
1627113580000|2021-07-24 07:59:40|2139|2130.3|2138.88|2130.18|2139.23|2130.53|2138.87|2130.17|26
1627113590000|2021-07-24 07:59:50|2138.92|2130.22|2138.36|2129.66|2138.95|2130.25|2138.35|2129.65|29
1627113600000|2021-07-24 08:00:00|2138.43|2129.73|2138.34|2129.64|2138.58|2129.88|2138.33|2129.63|28
1627113610000|2021-07-24 08:00:10|2138.36|2129.66|2138.36|2129.66|2138.64|2129.94|2138.36|2129.66|21
1627113620000|2021-07-24 08:00:20|2138.32|2129.62|2137.69|2128.99|2138.44|2129.74|2137.67|2128.97|37
1627113630000|2021-07-24 08:00:30|2137.74|2129.04|2137.48|2128.78|2137.74|2129.04|2137.41|2128.71|35
1627113640000|2021-07-24 08:00:40|2137.47|2128.77|2137.13|2128.43|2137.49|2128.79|2137.04|2128.34|35
1627113650000|2021-07-24 08:00:50|2137.15|2128.45|2137.19|2128.49|2137.2|2128.5|2137|2128.3|33
1627113660000|2021-07-24 08:01:00|2137.16|2128.46|2137.04|2128.34|2137.17|2128.47|2137|2128.3|30
1627113670000|2021-07-24 08:01:10|2137.02|2128.32|2137.23|2128.53|2137.23|2128.53|2137.02|2128.32|17
1627113680000|2021-07-24 08:01:20|2137.25|2128.55|2137.79|2129.09|2137.83|2129.13|2137.24|2128.54|33
1627113690000|2021-07-24 08:01:30|2137.8|2129.1|2137.82|2129.12|2137.88|2129.18|2137.79|2129.09|28
1627113700000|2021-07-24 08:01:40|2137.83|2129.13|2137.98|2129.28|2137.98|2129.28|2137.76|2129.06|26
1627113710000|2021-07-24 08:01:50|2138|2129.3|2138.74|2130.04|2138.86|2130.16|2137.98|2129.28|32
1627113720000|2021-07-24 08:02:00|2138.72|2130.02|2137.51|2128.81|2140|2131.3|2137.51|2128.81|28
1627113730000|2021-07-24 08:02:10|2137.43|2128.73|2137.88|2129.18|2137.91|2129.21|2137.14|2128.44|35
1627113740000|2021-07-24 08:02:20|2137.96|2129.26|2137.75|2129.05|2138.1|2129.4|2137.75|2129.05|27
1627113750000|2021-07-24 08:02:30|2137.77|2129.07|2136.8|2128.1|2137.78|2129.08|2136.72|2128.02|32
1627113760000|2021-07-24 08:02:40|2136.84|2128.14|2136.63|2127.93|2136.88|2128.18|2136.41|2127.71|28
1627113770000|2021-07-24 08:02:50|2136.61|2127.91|2135.87|2127.17|2136.61|2127.91|2135.59|2126.89|31
1627113780000|2021-07-24 08:03:00|2135.89|2127.19|2135.86|2127.16|2135.95|2127.25|2135.76|2127.06|31
1627113790000|2021-07-24 08:03:10|2135.8|2127.1|2134.3|2125.6|2135.8|2127.1|2134.3|2125.6|39
1627113800000|2021-07-24 08:03:20|2134.17|2125.47|2133.8|2125.1|2134.25|2125.55|2133.74|2125.04|23
1627113810000|2021-07-24 08:03:30|2133.73|2125.03|2132.78|2124.08|2133.73|2125.03|2132.77|2124.07|21
1627113820000|2021-07-24 08:03:40|2132.79|2124.09|2132.06|2123.36|2132.8|2124.1|2132.06|2123.36|29
1627113830000|2021-07-24 08:03:50|2132.17|2123.47|2130.97|2122.27|2132.25|2123.55|2130.92|2122.22|34
1627113840000|2021-07-24 08:04:00|2130.99|2122.29|2133.13|2124.43|2133.15|2124.45|2130.99|2122.29|35
1627113850000|2021-07-24 08:04:10|2133.08|2124.38|2133.19|2124.49|2133.23|2124.53|2132.86|2124.16|27
1627113860000|2021-07-24 08:04:20|2133.2|2124.5|2132.42|2123.72|2133.31|2124.61|2131.98|2123.28|32
1627113870000|2021-07-24 08:04:30|2132.4|2123.7|2132.48|2123.78|2132.66|2123.96|2132.36|2123.66|28
1627113880000|2021-07-24 08:04:40|2132.31|2123.61|2132.03|2123.33|2132.39|2123.69|2131.95|2123.25|38
1627113890000|2021-07-24 08:04:50|2132.04|2123.34|2132.09|2123.39|2132.15|2123.45|2132.04|2123.34|17
1627113900000|2021-07-24 08:05:00|2132.08|2123.38|2132.09|2123.39|2132.12|2123.42|2132.02|2123.32|14
1627113910000|2021-07-24 08:05:10|2132.02|2123.32|2132.02|2123.32|2132.04|2123.34|2132.01|2123.31|10
1627113920000|2021-07-24 08:05:20|2132.01|2123.31|2132.98|2124.28|2133.33|2124.63|2132.01|2123.31|24
1627113930000|2021-07-24 08:05:30|2133.02|2124.32|2133.8|2125.1|2133.82|2125.12|2132.96|2124.26|24
1627113940000|2021-07-24 08:05:40|2133.78|2125.08|2134.97|2126.27|2135.12|2126.42|2133.71|2125.01|23
1627113950000|2021-07-24 08:05:50|2134.96|2126.26|2135.13|2126.43|2135.45|2126.75|2134.96|2126.26|29
1627113960000|2021-07-24 08:06:00|2135.14|2126.44|2135.37|2126.67|2135.37|2126.67|2135.08|2126.38|20
1627113970000|2021-07-24 08:06:10|2136.09|2127.39|2135.18|2126.48|2136.53|2127.83|2135.15|2126.45|40
1627113980000|2021-07-24 08:06:20|2135.19|2126.49|2134.25|2125.55|2135.19|2126.49|2134.25|2125.55|30
1627113990000|2021-07-24 08:06:30|2134.23|2125.53|2134.72|2126.02|2134.72|2126.02|2134.04|2125.34|35
1627114000000|2021-07-24 08:06:40|2134.34|2125.64|2132.93|2124.23|2134.34|2125.64|2132.87|2124.17|28
1627114010000|2021-07-24 08:06:50|2133.04|2124.34|2133.13|2124.43|2133.16|2124.46|2133.03|2124.33|18
1627114020000|2021-07-24 08:07:00|2133.15|2124.45|2132.75|2124.05|2133.17|2124.47|2132.75|2124.05|24
1627114030000|2021-07-24 08:07:10|2132.71|2124.01|2133.08|2124.38|2133.1|2124.4|2132.71|2124.01|23
1627114040000|2021-07-24 08:07:20|2133.1|2124.4|2131.77|2123.07|2133.46|2124.76|2131.7|2123|35
1627114050000|2021-07-24 08:07:30|2131.8|2123.1|2131.93|2123.23|2132.08|2123.38|2131.66|2122.96|31
1627114060000|2021-07-24 08:07:40|2131.9|2123.2|2132.04|2123.34|2132.04|2123.34|2131.87|2123.17|26
1627114070000|2021-07-24 08:07:50|2132.05|2123.35|2132.64|2123.94|2132.69|2123.99|2132.03|2123.33|31
1627114080000|2021-07-24 08:08:00|2132.7|2124|2132.65|2123.95|2132.78|2124.08|2132.62|2123.92|21
1627114090000|2021-07-24 08:08:10|2132.64|2123.94|2132.46|2123.76|2132.66|2123.96|2132.45|2123.75|19
1627114100000|2021-07-24 08:08:20|2132.48|2123.78|2131.71|2123.01|2132.48|2123.78|2131.6|2122.9|22
1627114110000|2021-07-24 08:08:30|2131.7|2123|2131.66|2122.96|2131.9|2123.2|2131.35|2122.65|25
1627114120000|2021-07-24 08:08:40|2131.53|2122.83|2131.89|2123.19|2131.92|2123.22|2130.97|2122.27|35
1627114130000|2021-07-24 08:08:50|2131.88|2123.18|2132.46|2123.76|2132.66|2123.96|2131.84|2123.14|34
1627114140000|2021-07-24 08:09:00|2132.48|2123.78|2132.46|2123.76|2132.52|2123.82|2132.35|2123.65|22
1627114150000|2021-07-24 08:09:10|2132.47|2123.77|2132.05|2123.35|2132.55|2123.85|2132.05|2123.35|25
1627114160000|2021-07-24 08:09:20|2132.06|2123.36|2131.89|2123.19|2132.06|2123.36|2131.78|2123.08|20
1627114170000|2021-07-24 08:09:30|2131.72|2123.02|2130.32|2121.62|2131.72|2123.02|2130.22|2121.52|29
1627114180000|2021-07-24 08:09:40|2130.33|2121.63|2130.46|2121.76|2130.56|2121.86|2130.29|2121.59|29
1627114190000|2021-07-24 08:09:50|2130.54|2121.84|2130.57|2121.87|2130.8|2122.1|2130.54|2121.84|26
1627114200000|2021-07-24 08:10:00|2130.56|2121.86|2129.83|2121.13|2130.64|2121.94|2129.83|2121.13|25
1627114210000|2021-07-24 08:10:10|2129.87|2121.17|2127.67|2118.97|2129.96|2121.26|2126.57|2117.87|33
1627114220000|2021-07-24 08:10:20|2128.01|2119.31|2128.09|2119.39|2128.2|2119.5|2127.86|2119.16|36
1627114230000|2021-07-24 08:10:30|2128.29|2119.59|2129.02|2120.32|2129.4|2120.7|2127.84|2119.14|37
1627114240000|2021-07-24 08:10:40|2128.94|2120.24|2129.66|2120.96|2129.67|2120.97|2128.81|2120.11|36
1627114250000|2021-07-24 08:10:50|2129.71|2121.01|2129.52|2120.82|2129.71|2121.01|2129.51|2120.81|21
1627114260000|2021-07-24 08:11:00|2129.48|2120.78|2130.34|2121.64|2130.54|2121.84|2129.48|2120.78|33
1627114270000|2021-07-24 08:11:10|2130.37|2121.67|2130.16|2121.46|2130.41|2121.71|2129.97|2121.27|32
1627114280000|2021-07-24 08:11:20|2130.18|2121.48|2129.82|2121.12|2130.21|2121.51|2129.38|2120.68|31
1627114290000|2021-07-24 08:11:30|2129.81|2121.11|2129.63|2120.93|2129.81|2121.11|2129.53|2120.83|28
1627114300000|2021-07-24 08:11:40|2129.66|2120.96|2128.81|2120.11|2129.66|2120.96|2128.7|2120|31
1627114310000|2021-07-24 08:11:50|2128.82|2120.12|2129.23|2120.53|2129.23|2120.53|2128.81|2120.11|32
1627114320000|2021-07-24 08:12:00|2129.2|2120.5|2128.77|2120.07|2129.27|2120.57|2128.65|2119.95|25
1627114330000|2021-07-24 08:12:10|2128.62|2119.92|2127.67|2118.97|2128.62|2119.92|2127.66|2118.96|29
1627114340000|2021-07-24 08:12:20|2127.66|2118.96|2126.79|2118.09|2127.69|2118.99|2126.59|2117.89|26
1627114350000|2021-07-24 08:12:30|2126.8|2118.1|2124.87|2116.17|2126.8|2118.1|2124.87|2116.17|35
1627114360000|2021-07-24 08:12:40|2124.95|2116.25|2125.48|2116.78|2125.68|2116.98|2124.95|2116.25|34
1627114370000|2021-07-24 08:12:50|2125.34|2116.64|2126.33|2117.63|2126.36|2117.66|2125.34|2116.64|28
1627114380000|2021-07-24 08:13:00|2126.47|2117.77|2125.39|2116.69|2126.64|2117.94|2125.32|2116.62|38
1627114390000|2021-07-24 08:13:10|2125.33|2116.63|2123.91|2115.21|2125.43|2116.73|2123.83|2115.13|34
1627114400000|2021-07-24 08:13:20|2123.82|2115.12|2123.56|2114.86|2123.95|2115.25|2122.87|2114.17|35
1627114410000|2021-07-24 08:13:30|2123.61|2114.91|2124.18|2115.48|2124.29|2115.59|2123.61|2114.91|36
1627114420000|2021-07-24 08:13:40|2124.25|2115.55|2123.39|2114.69|2124.25|2115.55|2123.37|2114.67|35
1627114430000|2021-07-24 08:13:50|2123.26|2114.56|2123.49|2114.79|2123.72|2115.02|2123.23|2114.53|34
1627114440000|2021-07-24 08:14:00|2123.36|2114.66|2122.29|2113.59|2123.43|2114.73|2122.16|2113.46|37
1627114450000|2021-07-24 08:14:10|2122.38|2113.68|2122.52|2113.82|2122.69|2113.99|2122.18|2113.48|35
1627114460000|2021-07-24 08:14:20|2122.53|2113.83|2122.28|2113.58|2122.88|2114.18|2122.26|2113.56|33
1627114470000|2021-07-24 08:14:30|2122.33|2113.63|2122.65|2113.95|2122.92|2114.22|2122.27|2113.57|33
1627114480000|2021-07-24 08:14:40|2122.66|2113.96|2123.15|2114.45|2123.15|2114.45|2122.64|2113.94|32
1627114490000|2021-07-24 08:14:50|2123.2|2114.5|2123.25|2114.55|2123.34|2114.64|2123.07|2114.37|27
1627114500000|2021-07-24 08:15:00|2123.24|2114.54|2124.67|2115.97|2124.75|2116.05|2123.19|2114.49|34
1627114510000|2021-07-24 08:15:10|2124.64|2115.94|2125.16|2116.46|2125.27|2116.57|2124.54|2115.84|36
1627114520000|2021-07-24 08:15:20|2125.19|2116.49|2125.17|2116.47|2125.31|2116.61|2124.93|2116.23|34
1627114530000|2021-07-24 08:15:30|2125.18|2116.48|2126.05|2117.35|2126.29|2117.59|2125.18|2116.48|35
1627114540000|2021-07-24 08:15:40|2126.19|2117.49|2125.96|2117.26|2126.22|2117.52|2125.55|2116.85|38
1627114550000|2021-07-24 08:15:50|2125.97|2117.27|2126.38|2117.68|2126.48|2117.78|2125.97|2117.27|29
1627114560000|2021-07-24 08:16:00|2126.39|2117.69|2125.96|2117.26|2126.39|2117.69|2125.94|2117.24|31
1627114570000|2021-07-24 08:16:10|2126.02|2117.32|2126.54|2117.84|2126.54|2117.84|2126|2117.3|32
1627114580000|2021-07-24 08:16:20|2126.64|2117.94|2123.99|2115.29|2126.64|2117.94|2123.99|2115.29|36
1627114590000|2021-07-24 08:16:30|2123.96|2115.26|2124.07|2115.37|2124.48|2115.78|2123.96|2115.26|36
1627114600000|2021-07-24 08:16:40|2124.08|2115.38|2124.88|2116.18|2124.9|2116.2|2124.03|2115.33|34
1627114610000|2021-07-24 08:16:50|2124.9|2116.2|2125.88|2117.18|2125.92|2117.22|2124.88|2116.18|35
1627114620000|2021-07-24 08:17:00|2125.61|2116.91|2125.53|2116.83|2125.61|2116.91|2125.28|2116.58|28
1627114630000|2021-07-24 08:17:10|2125.28|2116.58|2125.99|2117.29|2125.99|2117.29|2125.05|2116.35|31
1627114640000|2021-07-24 08:17:20|2126.02|2117.32|2125.78|2117.08|2126.18|2117.48|2125.55|2116.85|32
1627114650000|2021-07-24 08:17:30|2125.69|2116.99|2126.21|2117.51|2126.48|2117.78|2125.58|2116.88|33
1627114660000|2021-07-24 08:17:40|2126.2|2117.5|2127.86|2119.16|2127.86|2119.16|2126.2|2117.5|29
1627114670000|2021-07-24 08:17:50|2127.89|2119.19|2128.23|2119.53|2128.26|2119.56|2127.83|2119.13|30
1627114680000|2021-07-24 08:18:00|2128.22|2119.52|2128.84|2120.14|2128.84|2120.14|2127.9|2119.2|33
1627114690000|2021-07-24 08:18:10|2128.86|2120.16|2129.18|2120.48|2129.29|2120.59|2128.84|2120.14|26
1627114700000|2021-07-24 08:18:20|2129.25|2120.55|2129.33|2120.63|2129.39|2120.69|2129.25|2120.55|28
1627114710000|2021-07-24 08:18:30|2129.32|2120.62|2128.13|2119.43|2129.37|2120.67|2128.11|2119.41|32
1627114720000|2021-07-24 08:18:40|2128.17|2119.47|2129.12|2120.42|2129.12|2120.42|2128.12|2119.42|33
1627114730000|2021-07-24 08:18:50|2129.13|2120.43|2129.31|2120.61|2129.31|2120.61|2129.13|2120.43|29
1627114740000|2021-07-24 08:19:00|2129.27|2120.57|2129.44|2120.74|2129.68|2120.98|2129.27|2120.57|21
1627114750000|2021-07-24 08:19:10|2129.35|2120.65|2128.78|2120.08|2129.35|2120.65|2128.48|2119.78|34
1627114760000|2021-07-24 08:19:20|2128.79|2120.09|2128.25|2119.55|2128.81|2120.11|2128.23|2119.53|30
1627114770000|2021-07-24 08:19:30|2128.3|2119.6|2128.53|2119.83|2128.57|2119.87|2128.3|2119.6|34
1627114780000|2021-07-24 08:19:40|2128.54|2119.84|2128.52|2119.82|2128.65|2119.95|2128.35|2119.65|32
1627114790000|2021-07-24 08:19:50|2128.48|2119.78|2128.55|2119.85|2128.59|2119.89|2128.44|2119.74|28
1627114800000|2021-07-24 08:20:00|2128.56|2119.86|2129.31|2120.61|2129.31|2120.61|2128.49|2119.79|32
1627114810000|2021-07-24 08:20:10|2129.3|2120.6|2129.41|2120.71|2129.51|2120.81|2129.27|2120.57|22
1627114820000|2021-07-24 08:20:20|2129.35|2120.65|2130.28|2121.58|2130.28|2121.58|2129.35|2120.65|25
1627114830000|2021-07-24 08:20:30|2130.27|2121.57|2129.89|2121.19|2130.33|2121.63|2129.88|2121.18|19
1627114840000|2021-07-24 08:20:40|2129.9|2121.2|2129.75|2121.05|2129.94|2121.24|2129.59|2120.89|28
1627114850000|2021-07-24 08:20:50|2129.78|2121.08|2129.93|2121.23|2130.02|2121.32|2129.68|2120.98|29
1627114860000|2021-07-24 08:21:00|2129.82|2121.12|2129.89|2121.19|2129.91|2121.21|2129.81|2121.11|14
1627114870000|2021-07-24 08:21:10|2129.9|2121.2|2129.58|2120.88|2129.9|2121.2|2129.45|2120.75|27
1627114880000|2021-07-24 08:21:20|2129.62|2120.92|2130.08|2121.38|2130.21|2121.51|2129.62|2120.92|33
1627114890000|2021-07-24 08:21:30|2130.05|2121.35|2129.88|2121.18|2130.08|2121.38|2129.83|2121.13|31
1627114900000|2021-07-24 08:21:40|2129.87|2121.17|2130.05|2121.35|2130.11|2121.41|2129.8|2121.1|22
1627114910000|2021-07-24 08:21:50|2130.01|2121.31|2129.89|2121.19|2130.01|2121.31|2129.84|2121.14|12
1627114920000|2021-07-24 08:22:00|2129.9|2121.2|2129.91|2121.21|2129.95|2121.25|2129.83|2121.13|29
1627114930000|2021-07-24 08:22:10|2129.9|2121.2|2130.02|2121.32|2130.04|2121.34|2129.87|2121.17|22
1627114940000|2021-07-24 08:22:20|2130.03|2121.33|2129.99|2121.29|2130.11|2121.41|2129.92|2121.22|30
1627114950000|2021-07-24 08:22:30|2130.01|2121.31|2130.12|2121.42|2130.12|2121.42|2129.89|2121.19|27
1627114960000|2021-07-24 08:22:40|2130.13|2121.43|2130.17|2121.47|2130.2|2121.5|2130.1|2121.4|30
1627114970000|2021-07-24 08:22:50|2130.15|2121.45|2130.53|2121.83|2130.77|2122.07|2130.15|2121.45|35
1627114980000|2021-07-24 08:23:00|2130.54|2121.84|2130.45|2121.75|2130.61|2121.91|2130.43|2121.73|33
1627114990000|2021-07-24 08:23:10|2130.46|2121.76|2130.61|2121.91|2130.63|2121.93|2130.46|2121.76|26
1627115000000|2021-07-24 08:23:20|2130.6|2121.9|2130.8|2122.1|2130.8|2122.1|2130.56|2121.86|20
1627115010000|2021-07-24 08:23:30|2130.81|2122.11|2131.13|2122.43|2131.17|2122.47|2130.81|2122.11|13
1627115020000|2021-07-24 08:23:40|2131.12|2122.42|2131.19|2122.49|2131.22|2122.52|2131.12|2122.42|13
1627115030000|2021-07-24 08:23:50|2131.2|2122.5|2131.6|2122.9|2131.74|2123.04|2131.19|2122.49|27
1627115040000|2021-07-24 08:24:00|2131.67|2122.97|2132.15|2123.45|2132.17|2123.47|2131.67|2122.97|17
1627115050000|2021-07-24 08:24:10|2132.2|2123.5|2131.49|2122.79|2132.21|2123.51|2131.49|2122.79|28
1627115060000|2021-07-24 08:24:20|2131.5|2122.8|2131.73|2123.03|2131.78|2123.08|2131.48|2122.78|31
1627115070000|2021-07-24 08:24:30|2131.72|2123.02|2131.63|2122.93|2131.84|2123.14|2131.61|2122.91|35
1627115080000|2021-07-24 08:24:40|2131.62|2122.92|2131.57|2122.87|2131.73|2123.03|2131.52|2122.82|37
1627115090000|2021-07-24 08:24:50|2131.61|2122.91|2131.54|2122.84|2131.74|2123.04|2131.45|2122.75|30
1627115100000|2021-07-24 08:25:00|2131.56|2122.86|2131.44|2122.74|2131.6|2122.9|2131.37|2122.67|32
1627115110000|2021-07-24 08:25:10|2131.45|2122.75|2131.45|2122.75|2131.46|2122.76|2131.37|2122.67|19
1627115120000|2021-07-24 08:25:20|2131.46|2122.76|2131.56|2122.86|2131.58|2122.88|2131.46|2122.76|6
1627115130000|2021-07-24 08:25:30|2131.58|2122.88|2131.89|2123.19|2131.96|2123.26|2131.58|2122.88|30
1627115140000|2021-07-24 08:25:40|2131.83|2123.13|2132.9|2124.2|2132.96|2124.26|2131.8|2123.1|33
1627115150000|2021-07-24 08:25:50|2132.89|2124.19|2132.92|2124.22|2132.93|2124.23|2132.79|2124.09|28
1627115160000|2021-07-24 08:26:00|2132.93|2124.23|2133.04|2124.34|2133.04|2124.34|2132.83|2124.13|27
1627115170000|2021-07-24 08:26:10|2133.05|2124.35|2132.63|2123.93|2133.56|2124.86|2132.63|2123.93|32
1627115180000|2021-07-24 08:26:20|2132.66|2123.96|2132.42|2123.72|2132.66|2123.96|2132.38|2123.68|28
1627115190000|2021-07-24 08:26:30|2132.41|2123.71|2132.55|2123.85|2132.6|2123.9|2132.34|2123.64|30
1627115200000|2021-07-24 08:26:40|2132.58|2123.88|2132.58|2123.88|2132.65|2123.95|2132.47|2123.77|32
1627115210000|2021-07-24 08:26:50|2132.6|2123.9|2133.02|2124.32|2133.13|2124.43|2132.6|2123.9|35
1627115220000|2021-07-24 08:27:00|2133.13|2124.43|2132.9|2124.2|2133.13|2124.43|2132.89|2124.19|32
1627115230000|2021-07-24 08:27:10|2132.88|2124.18|2132.86|2124.16|2132.9|2124.2|2132.74|2124.04|30
1627115240000|2021-07-24 08:27:20|2132.85|2124.15|2132.44|2123.74|2132.93|2124.23|2132.42|2123.72|27
1627115250000|2021-07-24 08:27:30|2132.39|2123.69|2132.35|2123.65|2132.42|2123.72|2132.35|2123.65|10
1627115260000|2021-07-24 08:27:40|2132.34|2123.64|2132.4|2123.7|2132.4|2123.7|2132.32|2123.62|18
1627115270000|2021-07-24 08:27:50|2132.39|2123.69|2132.37|2123.67|2132.55|2123.85|2132.35|2123.65|20
1627115280000|2021-07-24 08:28:00|2132.39|2123.69|2132.4|2123.7|2132.46|2123.76|2132.32|2123.62|32
1627115290000|2021-07-24 08:28:10|2132.38|2123.68|2132.06|2123.36|2132.42|2123.72|2132.05|2123.35|30
1627115300000|2021-07-24 08:28:20|2132.04|2123.34|2131.4|2122.7|2132.04|2123.34|2131.28|2122.58|31
1627115310000|2021-07-24 08:28:30|2131.39|2122.69|2131.19|2122.49|2131.42|2122.72|2131.19|2122.49|29
1627115320000|2021-07-24 08:28:40|2131.16|2122.46|2130.19|2121.49|2131.21|2122.51|2130.12|2121.42|35
1627115330000|2021-07-24 08:28:50|2130.24|2121.54|2129.55|2120.85|2130.24|2121.54|2129.12|2120.42|32
1627115340000|2021-07-24 08:29:00|2129.57|2120.87|2130.26|2121.56|2130.26|2121.56|2129.32|2120.62|33
1627115350000|2021-07-24 08:29:10|2130.32|2121.62|2130.35|2121.65|2130.63|2121.93|2130.19|2121.49|35
1627115360000|2021-07-24 08:29:20|2130.3|2121.6|2131.06|2122.36|2131.14|2122.44|2130.29|2121.59|30
1627115370000|2021-07-24 08:29:30|2131.08|2122.38|2130.41|2121.71|2131.09|2122.39|2130.41|2121.71|37
1627115380000|2021-07-24 08:29:40|2130.25|2121.55|2129.81|2121.11|2130.25|2121.55|2129.61|2120.91|34
1627115390000|2021-07-24 08:29:50|2129.84|2121.14|2129.23|2120.53|2129.84|2121.14|2129.21|2120.51|35
1627115400000|2021-07-24 08:30:00|2129.21|2120.51|2129.26|2120.56|2129.37|2120.67|2129.21|2120.51|28
1627115410000|2021-07-24 08:30:10|2129.3|2120.6|2129.78|2121.08|2130.04|2121.34|2129.3|2120.6|30
1627115420000|2021-07-24 08:30:20|2129.86|2121.16|2130.04|2121.34|2130.04|2121.34|2129.41|2120.71|27
1627115430000|2021-07-24 08:30:30|2130.05|2121.35|2130|2121.3|2130.05|2121.35|2129.86|2121.16|24
1627115440000|2021-07-24 08:30:40|2130.01|2121.31|2130.37|2121.67|2130.42|2121.72|2130.01|2121.31|23
1627115450000|2021-07-24 08:30:50|2130.36|2121.66|2130.87|2122.17|2130.9|2122.2|2130.35|2121.65|22
1627115460000|2021-07-24 08:31:00|2130.96|2122.26|2130.99|2122.29|2131.05|2122.35|2130.92|2122.22|16
1627115470000|2021-07-24 08:31:10|2131|2122.3|2131.68|2122.98|2131.7|2123|2130.99|2122.29|30
1627115480000|2021-07-24 08:31:20|2132.29|2123.59|2132.29|2123.59|2132.31|2123.61|2132.17|2123.47|31
1627115490000|2021-07-24 08:31:30|2132.07|2123.37|2132.29|2123.59|2132.31|2123.61|2131.37|2122.67|29
1627115500000|2021-07-24 08:31:40|2132.28|2123.58|2132.47|2123.77|2132.47|2123.77|2132.15|2123.45|28
1627115510000|2021-07-24 08:31:50|2132.48|2123.78|2132.51|2123.81|2132.54|2123.84|2132.38|2123.68|25
1627115520000|2021-07-24 08:32:00|2132.5|2123.8|2132.43|2123.73|2132.52|2123.82|2132.43|2123.73|21
1627115530000|2021-07-24 08:32:10|2132.42|2123.72|2132.52|2123.82|2132.52|2123.82|2132.42|2123.72|16
1627115540000|2021-07-24 08:32:20|2132.47|2123.77|2132.62|2123.92|2132.66|2123.96|2132.47|2123.77|23
1627115550000|2021-07-24 08:32:30|2132.61|2123.91|2132.66|2123.96|2132.68|2123.98|2132.61|2123.91|23
1627115560000|2021-07-24 08:32:40|2132.65|2123.95|2132.71|2124.01|2132.71|2124.01|2132.65|2123.95|19
1627115570000|2021-07-24 08:32:50|2132.69|2123.99|2132.71|2124.01|2132.72|2124.02|2132.65|2123.95|28
1627115580000|2021-07-24 08:33:00|2132.73|2124.03|2131.12|2122.42|2133.26|2124.56|2131.12|2122.42|30
1627115590000|2021-07-24 08:33:10|2131.11|2122.41|2130.59|2121.89|2131.19|2122.49|2130.59|2121.89|26
1627115600000|2021-07-24 08:33:20|2130.16|2121.46|2129.98|2121.28|2130.28|2121.58|2129.98|2121.28|37
1627115610000|2021-07-24 08:33:30|2130.05|2121.35|2129.53|2120.83|2130.05|2121.35|2129.5|2120.8|32
1627115620000|2021-07-24 08:33:40|2129.55|2120.85|2129.39|2120.69|2129.56|2120.86|2129.38|2120.68|30
1627115630000|2021-07-24 08:33:50|2129.4|2120.7|2130.21|2121.51|2130.21|2121.51|2129.32|2120.62|30
1627115640000|2021-07-24 08:34:00|2130.18|2121.48|2130.92|2122.22|2130.92|2122.22|2130.1|2121.4|31
1627115650000|2021-07-24 08:34:10|2130.98|2122.28|2131.41|2122.71|2131.41|2122.71|2130.9|2122.2|35
1627115660000|2021-07-24 08:34:20|2131.38|2122.68|2131.7|2123|2131.74|2123.04|2131.38|2122.68|35
1627115670000|2021-07-24 08:34:30|2131.71|2123.01|2131.76|2123.06|2131.83|2123.13|2131.54|2122.84|26
1627115680000|2021-07-24 08:34:40|2131.77|2123.07|2131.76|2123.06|2131.84|2123.14|2131.66|2122.96|23
1627115690000|2021-07-24 08:34:50|2131.77|2123.07|2131.27|2122.57|2131.77|2123.07|2131.18|2122.48|32
1627115700000|2021-07-24 08:35:00|2131.26|2122.56|2131.48|2122.78|2131.58|2122.88|2131.15|2122.45|29
1627115710000|2021-07-24 08:35:10|2131.49|2122.79|2131.75|2123.05|2131.75|2123.05|2131.49|2122.79|28
1627115720000|2021-07-24 08:35:20|2131.78|2123.08|2131.96|2123.26|2131.96|2123.26|2131.64|2122.94|20
1627115730000|2021-07-24 08:35:30|2131.83|2123.13|2131.59|2122.89|2131.83|2123.13|2131.53|2122.83|28
1627115740000|2021-07-24 08:35:40|2131.6|2122.9|2130.4|2121.7|2131.64|2122.94|2130.4|2121.7|27
1627115750000|2021-07-24 08:35:50|2130.43|2121.73|2129.96|2121.26|2130.57|2121.87|2129.95|2121.25|34
1627115760000|2021-07-24 08:36:00|2129.98|2121.28|2130.17|2121.47|2130.27|2121.57|2129.58|2120.88|35
1627115770000|2021-07-24 08:36:10|2130.18|2121.48|2129.52|2120.82|2130.22|2121.52|2129.4|2120.7|36
1627115780000|2021-07-24 08:36:20|2129.54|2120.84|2127.55|2118.85|2129.54|2120.84|2127.55|2118.85|37
1627115790000|2021-07-24 08:36:30|2127.57|2118.87|2127.26|2118.56|2127.62|2118.92|2126.75|2118.05|35
1627115800000|2021-07-24 08:36:40|2127.28|2118.58|2127.1|2118.4|2127.37|2118.67|2127.08|2118.38|32
1627115810000|2021-07-24 08:36:50|2127.09|2118.39|2127.85|2119.15|2127.85|2119.15|2126.99|2118.29|35
1627115820000|2021-07-24 08:37:00|2127.84|2119.14|2127.07|2118.37|2127.92|2119.22|2127.06|2118.36|34
1627115830000|2021-07-24 08:37:10|2127.06|2118.36|2127.38|2118.68|2127.39|2118.69|2126.93|2118.23|34
1627115840000|2021-07-24 08:37:20|2127.39|2118.69|2127.33|2118.63|2127.8|2119.1|2127.3|2118.6|34
1627115850000|2021-07-24 08:37:30|2127.36|2118.66|2127.4|2118.7|2127.53|2118.83|2127.22|2118.52|26
1627115860000|2021-07-24 08:37:40|2127.42|2118.72|2128.22|2119.52|2128.32|2119.62|2127.37|2118.67|22
1627115870000|2021-07-24 08:37:50|2128.23|2119.53|2129.08|2120.38|2129.08|2120.38|2128.23|2119.53|27
1627115880000|2021-07-24 08:38:00|2129.09|2120.39|2128.21|2119.51|2129.09|2120.39|2128.21|2119.51|29
1627115890000|2021-07-24 08:38:10|2128.3|2119.6|2128.14|2119.44|2128.34|2119.64|2128.07|2119.37|29
1627115900000|2021-07-24 08:38:20|2128.12|2119.42|2127.16|2118.46|2128.15|2119.45|2127.15|2118.45|33
1627115910000|2021-07-24 08:38:30|2127.17|2118.47|2127.32|2118.62|2127.33|2118.63|2127.13|2118.43|33
1627115920000|2021-07-24 08:38:40|2127.33|2118.63|2128.46|2119.76|2128.87|2120.17|2127.18|2118.48|36
1627115930000|2021-07-24 08:38:50|2128.41|2119.71|2128.75|2120.05|2128.77|2120.07|2127.94|2119.24|31
1627115940000|2021-07-24 08:39:00|2128.71|2120.01|2128.91|2120.21|2128.98|2120.28|2128.7|2120|27
1627115950000|2021-07-24 08:39:10|2128.95|2120.25|2128.56|2119.86|2128.95|2120.25|2128.56|2119.86|15
1627115960000|2021-07-24 08:39:20|2128.58|2119.88|2128.02|2119.32|2128.58|2119.88|2127.98|2119.28|27
1627115970000|2021-07-24 08:39:30|2128.03|2119.33|2127.89|2119.19|2128.06|2119.36|2127.88|2119.18|23
1627115980000|2021-07-24 08:39:40|2127.88|2119.18|2127.98|2119.28|2127.98|2119.28|2127.8|2119.1|20
1627115990000|2021-07-24 08:39:50|2127.96|2119.26|2128.02|2119.32|2128.02|2119.32|2127.65|2118.95|20
1627116000000|2021-07-24 08:40:00|2127.99|2119.29|2127.6|2118.9|2127.99|2119.29|2127.46|2118.76|17
1627116010000|2021-07-24 08:40:10|2127.59|2118.89|2126.95|2118.25|2127.67|2118.97|2126.93|2118.23|34
1627116020000|2021-07-24 08:40:20|2126.71|2118.01|2126.06|2117.36|2126.71|2118.01|2125.98|2117.28|35
1627116030000|2021-07-24 08:40:30|2126.25|2117.55|2124.37|2115.67|2126.77|2118.07|2124.37|2115.67|40
1627116040000|2021-07-24 08:40:40|2124.32|2115.62|2124.35|2115.65|2124.56|2115.86|2124.18|2115.48|35
1627116050000|2021-07-24 08:40:50|2124.36|2115.66|2125.72|2117.02|2126.32|2117.62|2124.36|2115.66|39
1627116060000|2021-07-24 08:41:00|2125.93|2117.23|2126.42|2117.72|2126.92|2118.22|2125.9|2117.2|36
1627116070000|2021-07-24 08:41:10|2126.44|2117.74|2126.6|2117.9|2126.99|2118.29|2126.44|2117.74|37
1627116080000|2021-07-24 08:41:20|2126.56|2117.86|2127.11|2118.41|2127.25|2118.55|2126.47|2117.77|32
1627116090000|2021-07-24 08:41:30|2127.09|2118.39|2127.35|2118.65|2127.51|2118.81|2127.06|2118.36|30
1627116100000|2021-07-24 08:41:40|2127.33|2118.63|2127.02|2118.32|2127.33|2118.63|2126.96|2118.26|31
1627116110000|2021-07-24 08:41:50|2127.03|2118.33|2127.07|2118.37|2127.09|2118.39|2127.03|2118.33|16
1627116120000|2021-07-24 08:42:00|2127.05|2118.35|2127.07|2118.37|2127.07|2118.37|2127.05|2118.35|4
1627116130000|2021-07-24 08:42:10|2127.11|2118.41|2128.01|2119.31|2128.03|2119.33|2127.11|2118.41|29
1627116140000|2021-07-24 08:42:20|2128.03|2119.33|2127.54|2118.84|2128.03|2119.33|2127.5|2118.8|24
1627116150000|2021-07-24 08:42:30|2127.51|2118.81|2127.24|2118.54|2127.62|2118.92|2126.67|2117.97|36
1627116160000|2021-07-24 08:42:40|2127.21|2118.51|2127.3|2118.6|2127.38|2118.68|2127.21|2118.51|31
1627116170000|2021-07-24 08:42:50|2127.32|2118.62|2127.7|2119|2127.87|2119.17|2127.32|2118.62|33
1627116180000|2021-07-24 08:43:00|2127.69|2118.99|2127.66|2118.96|2127.87|2119.17|2127.66|2118.96|30
1627116190000|2021-07-24 08:43:10|2127.65|2118.95|2126.47|2117.77|2127.65|2118.95|2126.47|2117.77|34
1627116200000|2021-07-24 08:43:20|2126.29|2117.59|2126.34|2117.64|2126.48|2117.78|2126.11|2117.41|34
1627116210000|2021-07-24 08:43:30|2126.33|2117.63|2126.03|2117.33|2126.33|2117.63|2126|2117.3|25
1627116220000|2021-07-24 08:43:40|2126.06|2117.36|2125.3|2116.6|2126.06|2117.36|2125.16|2116.46|29
1627116230000|2021-07-24 08:43:50|2125.32|2116.62|2125.47|2116.77|2125.56|2116.86|2125.19|2116.49|23
1627116240000|2021-07-24 08:44:00|2125.45|2116.75|2125.42|2116.72|2125.55|2116.85|2125.22|2116.52|21
1627116250000|2021-07-24 08:44:10|2125.43|2116.73|2125.14|2116.44|2125.44|2116.74|2125.13|2116.43|20
1627116260000|2021-07-24 08:44:20|2125.05|2116.35|2124.48|2115.78|2125.05|2116.35|2124.32|2115.62|28
1627116270000|2021-07-24 08:44:30|2124.47|2115.77|2124.52|2115.82|2124.52|2115.82|2124.45|2115.75|25
1627116280000|2021-07-24 08:44:40|2124.53|2115.83|2124.34|2115.64|2124.54|2115.84|2124.22|2115.52|29
1627116290000|2021-07-24 08:44:50|2124.28|2115.58|2124.51|2115.81|2124.52|2115.82|2124.28|2115.58|31
1627116300000|2021-07-24 08:45:00|2124.5|2115.8|2124.47|2115.77|2124.54|2115.84|2124.3|2115.6|30
1627116310000|2021-07-24 08:45:10|2124.5|2115.8|2125.23|2116.53|2125.24|2116.54|2124.5|2115.8|37
1627116320000|2021-07-24 08:45:20|2125.19|2116.49|2125.12|2116.42|2125.27|2116.57|2125|2116.3|28
1627116330000|2021-07-24 08:45:30|2125.14|2116.44|2126.08|2117.38|2126.09|2117.39|2125.1|2116.4|35
1627116340000|2021-07-24 08:45:40|2126.06|2117.36|2126.24|2117.54|2126.31|2117.61|2126.06|2117.36|25
1627116350000|2021-07-24 08:45:50|2126.26|2117.56|2125.56|2116.86|2126.57|2117.87|2125.56|2116.86|37
1627116360000|2021-07-24 08:46:00|2125.37|2116.67|2125.28|2116.58|2125.37|2116.67|2125.16|2116.46|34
1627116370000|2021-07-24 08:46:10|2125.25|2116.55|2124.64|2115.94|2125.27|2116.57|2124.6|2115.9|33
1627116380000|2021-07-24 08:46:20|2124.63|2115.93|2124.58|2115.88|2124.66|2115.96|2124.49|2115.79|32
1627116390000|2021-07-24 08:46:30|2124.6|2115.9|2124.64|2115.94|2124.88|2116.18|2124.29|2115.59|35
1627116400000|2021-07-24 08:46:40|2124.63|2115.93|2124.77|2116.07|2124.9|2116.2|2124.6|2115.9|34
1627116410000|2021-07-24 08:46:50|2124.78|2116.08|2124.93|2116.23|2124.93|2116.23|2124.68|2115.98|32
1627116420000|2021-07-24 08:47:00|2124.94|2116.24|2124.87|2116.17|2125|2116.3|2124.84|2116.14|31
1627116430000|2021-07-24 08:47:10|2124.86|2116.16|2124.91|2116.21|2124.99|2116.29|2124.82|2116.12|27
1627116440000|2021-07-24 08:47:20|2124.9|2116.2|2124.87|2116.17|2124.92|2116.22|2124.84|2116.14|17
1627116450000|2021-07-24 08:47:30|2124.88|2116.18|2124.81|2116.11|2124.88|2116.18|2124.81|2116.11|21
1627116460000|2021-07-24 08:47:40|2124.83|2116.13|2124.88|2116.18|2124.92|2116.22|2124.83|2116.13|15
1627116470000|2021-07-24 08:47:50|2124.9|2116.2|2124.45|2115.75|2124.9|2116.2|2123.75|2115.05|34
1627116480000|2021-07-24 08:48:00|2124.6|2115.9|2124.76|2116.06|2124.83|2116.13|2124.6|2115.9|32
1627116490000|2021-07-24 08:48:10|2124.77|2116.07|2124.71|2116.01|2124.79|2116.09|2124.71|2116.01|27
1627116500000|2021-07-24 08:48:20|2124.69|2115.99|2124.11|2115.41|2124.7|2116|2124.11|2115.41|37
1627116510000|2021-07-24 08:48:30|2123.78|2115.08|2122.43|2113.73|2123.78|2115.08|2122.4|2113.7|36
1627116520000|2021-07-24 08:48:40|2122.44|2113.74|2123.19|2114.49|2123.19|2114.49|2122.43|2113.73|33
1627116530000|2021-07-24 08:48:50|2123.24|2114.54|2123.21|2114.51|2123.87|2115.17|2123.21|2114.51|34
1627116540000|2021-07-24 08:49:00|2123.22|2114.52|2123.53|2114.83|2123.68|2114.98|2123.22|2114.52|30
1627116550000|2021-07-24 08:49:10|2123.58|2114.88|2123.56|2114.86|2123.58|2114.88|2123.49|2114.79|25
1627116560000|2021-07-24 08:49:20|2123.82|2115.12|2123.91|2115.21|2123.96|2115.26|2123.74|2115.04|26
1627116570000|2021-07-24 08:49:30|2123.93|2115.23|2124.1|2115.4|2124.1|2115.4|2123.85|2115.15|16
1627116580000|2021-07-24 08:49:40|2123.99|2115.29|2124.17|2115.47|2124.18|2115.48|2123.9|2115.2|22
1627116590000|2021-07-24 08:49:50|2124.12|2115.42|2124.68|2115.98|2124.68|2115.98|2123.91|2115.21|24
1627116600000|2021-07-24 08:50:00|2124.76|2116.06|2125.72|2117.02|2125.72|2117.02|2124.71|2116.01|28
1627116610000|2021-07-24 08:50:10|2125.73|2117.03|2126.7|2118|2126.88|2118.18|2125.73|2117.03|28
1627116620000|2021-07-24 08:50:20|2126.75|2118.05|2126.89|2118.19|2126.89|2118.19|2126.75|2118.05|11
1627116630000|2021-07-24 08:50:30|2126.81|2118.11|2126.89|2118.19|2126.89|2118.19|2126.72|2118.02|12
1627116640000|2021-07-24 08:50:40|2126.86|2118.16|2127.84|2119.14|2127.95|2119.25|2126.86|2118.16|36
1627116650000|2021-07-24 08:50:50|2127.77|2119.07|2127.85|2119.15|2127.94|2119.24|2127.76|2119.06|28
1627116660000|2021-07-24 08:51:00|2127.83|2119.13|2128.14|2119.44|2128.18|2119.48|2127.83|2119.13|33
1627116670000|2021-07-24 08:51:10|2128.17|2119.47|2127.39|2118.69|2128.2|2119.5|2127.39|2118.69|33
1627116680000|2021-07-24 08:51:20|2127.26|2118.56|2127.22|2118.52|2127.34|2118.64|2127.22|2118.52|28
1627116690000|2021-07-24 08:51:30|2127.19|2118.49|2126.7|2118|2127.3|2118.6|2126.64|2117.94|31
1627116700000|2021-07-24 08:51:40|2126.71|2118.01|2126.72|2118.02|2126.82|2118.12|2126.57|2117.87|32
1627116710000|2021-07-24 08:51:50|2126.74|2118.04|2126.6|2117.9|2126.77|2118.07|2126.37|2117.67|32
1627116720000|2021-07-24 08:52:00|2126.55|2117.85|2126.05|2117.35|2126.56|2117.86|2126.05|2117.35|31
1627116730000|2021-07-24 08:52:10|2126|2117.3|2125.77|2117.07|2126|2117.3|2125.7|2117|31
1627116740000|2021-07-24 08:52:20|2125.75|2117.05|2124.77|2116.07|2125.83|2117.13|2124.77|2116.07|29
1627116750000|2021-07-24 08:52:30|2124.78|2116.08|2124.79|2116.09|2124.86|2116.16|2124.67|2115.97|28
1627116760000|2021-07-24 08:52:40|2124.76|2116.06|2125.42|2116.72|2125.45|2116.75|2124.68|2115.98|31
1627116770000|2021-07-24 08:52:50|2125.46|2116.76|2125.04|2116.34|2125.46|2116.76|2125.04|2116.34|22
1627116780000|2021-07-24 08:53:00|2125.05|2116.35|2124.88|2116.18|2125.12|2116.42|2124.76|2116.06|28
1627116790000|2021-07-24 08:53:10|2124.85|2116.15|2124.66|2115.96|2124.89|2116.19|2124.66|2115.96|21
1627116800000|2021-07-24 08:53:20|2124.63|2115.93|2124.52|2115.82|2124.63|2115.93|2124.46|2115.76|35
1627116810000|2021-07-24 08:53:30|2124.51|2115.81|2124.06|2115.36|2124.52|2115.82|2124.04|2115.34|26
1627116820000|2021-07-24 08:53:40|2124.03|2115.33|2124.04|2115.34|2124.34|2115.64|2123.82|2115.12|26
1627116830000|2021-07-24 08:53:50|2124.05|2115.35|2124.66|2115.96|2124.7|2116|2124.04|2115.34|29
1627116840000|2021-07-24 08:54:00|2124.65|2115.95|2124.81|2116.11|2124.98|2116.28|2124.65|2115.95|30
1627116850000|2021-07-24 08:54:10|2124.79|2116.09|2124.11|2115.41|2124.79|2116.09|2124.09|2115.39|26
1627116860000|2021-07-24 08:54:20|2124.09|2115.39|2124.32|2115.62|2124.61|2115.91|2124.09|2115.39|32
1627116870000|2021-07-24 08:54:30|2124.31|2115.61|2124.31|2115.61|2124.43|2115.73|2124.26|2115.56|27
1627116880000|2021-07-24 08:54:40|2124.36|2115.66|2125.3|2116.6|2125.33|2116.63|2124.26|2115.56|40
1627116890000|2021-07-24 08:54:50|2125.28|2116.58|2125.21|2116.51|2125.29|2116.59|2125.11|2116.41|15
1627116900000|2021-07-24 08:55:00|2125.3|2116.6|2125.87|2117.17|2125.9|2117.2|2125.23|2116.53|28
1627116910000|2021-07-24 08:55:10|2125.88|2117.18|2126.81|2118.11|2126.87|2118.17|2125.87|2117.17|19
1627116920000|2021-07-24 08:55:20|2126.85|2118.15|2127.39|2118.69|2127.54|2118.84|2126.81|2118.11|32
1627116930000|2021-07-24 08:55:30|2127.33|2118.63|2127.32|2118.62|2127.44|2118.74|2127.17|2118.47|27
1627116940000|2021-07-24 08:55:40|2127.33|2118.63|2127.32|2118.62|2127.37|2118.67|2127.29|2118.59|26
1627116950000|2021-07-24 08:55:50|2127.36|2118.66|2127.4|2118.7|2127.76|2119.06|2127.29|2118.59|32
1627116960000|2021-07-24 08:56:00|2127.45|2118.75|2128.05|2119.35|2128.05|2119.35|2127.45|2118.75|33
1627116970000|2021-07-24 08:56:10|2128.02|2119.32|2128.08|2119.38|2128.08|2119.38|2127.88|2119.18|25
1627116980000|2021-07-24 08:56:20|2128.09|2119.39|2127.98|2119.28|2128.11|2119.41|2127.85|2119.15|29
1627116990000|2021-07-24 08:56:30|2127.94|2119.24|2127.95|2119.25|2128.05|2119.35|2127.85|2119.15|24
1627117000000|2021-07-24 08:56:40|2127.93|2119.23|2128.46|2119.76|2128.55|2119.85|2127.92|2119.22|36
1627117010000|2021-07-24 08:56:50|2128.47|2119.77|2129.01|2120.31|2129.01|2120.31|2128.47|2119.77|33
1627117020000|2021-07-24 08:57:00|2129.02|2120.32|2129.35|2120.65|2129.36|2120.66|2129.01|2120.31|24
1627117030000|2021-07-24 08:57:10|2129.37|2120.67|2129.96|2121.26|2129.97|2121.27|2129.36|2120.66|25
1627117040000|2021-07-24 08:57:20|2129.97|2121.27|2130.18|2121.48|2130.18|2121.48|2129.96|2121.26|15
1627117050000|2021-07-24 08:57:30|2130.19|2121.49|2130.03|2121.33|2130.23|2121.53|2130.03|2121.33|22
1627117060000|2021-07-24 08:57:40|2130.05|2121.35|2129.63|2120.93|2130.07|2121.37|2129.63|2120.93|29
1627117070000|2021-07-24 08:57:50|2129.6|2120.9|2129.34|2120.64|2129.6|2120.9|2129.08|2120.38|30
1627117080000|2021-07-24 08:58:00|2129.33|2120.63|2129.61|2120.91|2129.67|2120.97|2129.33|2120.63|32
1627117090000|2021-07-24 08:58:10|2129.58|2120.88|2128.53|2119.83|2129.58|2120.88|2128.41|2119.71|33
1627117100000|2021-07-24 08:58:20|2128.63|2119.93|2128.85|2120.15|2129.09|2120.39|2128.63|2119.93|36
1627117110000|2021-07-24 08:58:30|2128.84|2120.14|2128.81|2120.11|2128.99|2120.29|2128.81|2120.11|28
1627117120000|2021-07-24 08:58:40|2128.78|2120.08|2128.68|2119.98|2128.78|2120.08|2128.66|2119.96|12
1627117130000|2021-07-24 08:58:50|2128.66|2119.96|2128.63|2119.93|2128.66|2119.96|2128.58|2119.88|20
1627117140000|2021-07-24 08:59:00|2128.61|2119.91|2127.14|2118.44|2128.61|2119.91|2127|2118.3|32
1627117150000|2021-07-24 08:59:10|2127.19|2118.49|2126.72|2118.02|2127.21|2118.51|2126.6|2117.9|29
1627117160000|2021-07-24 08:59:20|2126.94|2118.24|2126.85|2118.15|2127.25|2118.55|2126.84|2118.14|26
1627117170000|2021-07-24 08:59:30|2126.82|2118.12|2126.57|2117.87|2126.94|2118.24|2126.51|2117.81|33
1627117180000|2021-07-24 08:59:40|2126.53|2117.83|2126.59|2117.89|2126.61|2117.91|2126.52|2117.82|26
1627117190000|2021-07-24 08:59:50|2126.57|2117.87|2125.82|2117.12|2126.62|2117.92|2125.81|2117.11|30
1627117200000|2021-07-24 09:00:00|2125.84|2117.14|2125.97|2117.27|2125.99|2117.29|2125.82|2117.12|31
1627117210000|2021-07-24 09:00:10|2126.13|2117.43|2127.43|2118.73|2127.43|2118.73|2126.13|2117.43|36
1627117220000|2021-07-24 09:00:20|2127.57|2118.87|2128.26|2119.56|2128.29|2119.59|2127.57|2118.87|32
1627117230000|2021-07-24 09:00:30|2128.29|2119.59|2128.24|2119.54|2128.29|2119.59|2127.95|2119.25|37
1627117240000|2021-07-24 09:00:40|2128.23|2119.53|2128.23|2119.53|2128.24|2119.54|2128.03|2119.33|28
1627117250000|2021-07-24 09:00:50|2128.19|2119.49|2128.38|2119.68|2128.4|2119.7|2128.19|2119.49|18
1627117260000|2021-07-24 09:01:00|2128.44|2119.74|2129.23|2120.53|2129.23|2120.53|2128.44|2119.74|17
1627117270000|2021-07-24 09:01:10|2129.2|2120.5|2127.55|2118.85|2129.21|2120.51|2127.53|2118.83|25
1627117280000|2021-07-24 09:01:20|2127.57|2118.87|2128.23|2119.53|2128.23|2119.53|2127.56|2118.86|24
1627117290000|2021-07-24 09:01:30|2128.25|2119.55|2128.13|2119.43|2128.65|2119.95|2128.13|2119.43|34
1627117300000|2021-07-24 09:01:40|2128.12|2119.42|2128.96|2120.26|2129.08|2120.38|2128.1|2119.4|33
1627117310000|2021-07-24 09:01:50|2129.1|2120.4|2128.51|2119.81|2129.11|2120.41|2128.34|2119.64|33
1627117320000|2021-07-24 09:02:00|2128.46|2119.76|2129.07|2120.37|2129.16|2120.46|2128.46|2119.76|32
1627117330000|2021-07-24 09:02:10|2129.04|2120.34|2128.85|2120.15|2129.05|2120.35|2128.48|2119.78|32
1627117340000|2021-07-24 09:02:20|2128.9|2120.2|2129.01|2120.31|2129.1|2120.4|2128.9|2120.2|13
1627117350000|2021-07-24 09:02:30|2128.97|2120.27|2129.04|2120.34|2129.05|2120.35|2128.95|2120.25|31
1627117360000|2021-07-24 09:02:40|2129.03|2120.33|2128.33|2119.63|2129.1|2120.4|2128.3|2119.6|24
1627117370000|2021-07-24 09:02:50|2128.34|2119.64|2128.3|2119.6|2128.36|2119.66|2128.3|2119.6|24
1627117380000|2021-07-24 09:03:00|2128.26|2119.56|2128.58|2119.88|2128.58|2119.88|2128.26|2119.56|32
1627117390000|2021-07-24 09:03:10|2128.59|2119.89|2128.87|2120.17|2128.93|2120.23|2128.54|2119.84|33
1627117400000|2021-07-24 09:03:20|2128.93|2120.23|2129.82|2121.12|2129.82|2121.12|2128.91|2120.21|29
1627117410000|2021-07-24 09:03:30|2129.85|2121.15|2129.74|2121.04|2129.85|2121.15|2129.65|2120.95|33
1627117420000|2021-07-24 09:03:40|2129.72|2121.02|2129.66|2120.96|2129.73|2121.03|2129.17|2120.47|28
1627117430000|2021-07-24 09:03:50|2129.64|2120.94|2129.5|2120.8|2129.66|2120.96|2129.32|2120.62|31
1627117440000|2021-07-24 09:04:00|2129.49|2120.79|2128.59|2119.89|2129.5|2120.8|2128.54|2119.84|32
1627117450000|2021-07-24 09:04:10|2128.56|2119.86|2128.53|2119.83|2128.56|2119.86|2128.49|2119.79|14
1627117460000|2021-07-24 09:04:20|2128.52|2119.82|2128.62|2119.92|2128.62|2119.92|2128.51|2119.81|15
1627117470000|2021-07-24 09:04:30|2128.59|2119.89|2129.35|2120.65|2129.41|2120.71|2128.59|2119.89|30
1627117480000|2021-07-24 09:04:40|2129.36|2120.66|2129.6|2120.9|2129.6|2120.9|2129.19|2120.49|35
1627117490000|2021-07-24 09:04:50|2129.58|2120.88|2129.66|2120.96|2129.74|2121.04|2129.42|2120.72|34
1627117500000|2021-07-24 09:05:00|2129.67|2120.97|2129.93|2121.23|2129.97|2121.27|2129.63|2120.93|34
1627117510000|2021-07-24 09:05:10|2129.98|2121.28|2130.59|2121.89|2130.78|2122.08|2129.96|2121.26|33
1627117520000|2021-07-24 09:05:20|2130.58|2121.88|2130.72|2122.02|2130.75|2122.05|2130.48|2121.78|17
1627117530000|2021-07-24 09:05:30|2130.67|2121.97|2130.53|2121.83|2130.67|2121.97|2130.51|2121.81|32
1627117540000|2021-07-24 09:05:40|2130.55|2121.85|2130.44|2121.74|2130.58|2121.88|2130.41|2121.71|22
1627117550000|2021-07-24 09:05:50|2130.47|2121.77|2130.66|2121.96|2130.67|2121.97|2130.45|2121.75|26
1627117560000|2021-07-24 09:06:00|2130.62|2121.92|2130.64|2121.94|2130.69|2121.99|2130.57|2121.87|24
1627117570000|2021-07-24 09:06:10|2130.66|2121.96|2130.92|2122.22|2130.96|2122.26|2130.65|2121.95|18
1627117580000|2021-07-24 09:06:20|2130.93|2122.23|2131.02|2122.32|2131.17|2122.47|2130.93|2122.23|30
1627117590000|2021-07-24 09:06:30|2131|2122.3|2130.61|2121.91|2131.04|2122.34|2130.3|2121.6|28
1627117600000|2021-07-24 09:06:40|2130.6|2121.9|2130.91|2122.21|2131.04|2122.34|2130.54|2121.84|34
1627117610000|2021-07-24 09:06:50|2130.94|2122.24|2130.98|2122.28|2130.98|2122.28|2130.8|2122.1|35
1627117620000|2021-07-24 09:07:00|2131.01|2122.31|2130.8|2122.1|2131.03|2122.33|2130.55|2121.85|34
1627117630000|2021-07-24 09:07:10|2130.86|2122.16|2131.02|2122.32|2131.02|2122.32|2130.71|2122.01|30
1627117640000|2021-07-24 09:07:20|2131.03|2122.33|2131.09|2122.39|2131.14|2122.44|2130.7|2122|31
1627117650000|2021-07-24 09:07:30|2131.05|2122.35|2131.55|2122.85|2131.56|2122.86|2131.05|2122.35|25
1627117660000|2021-07-24 09:07:40|2131.52|2122.82|2131.53|2122.83|2131.58|2122.88|2131.51|2122.81|34
1627117670000|2021-07-24 09:07:50|2131.55|2122.85|2131.42|2122.72|2131.56|2122.86|2131.4|2122.7|21
1627117680000|2021-07-24 09:08:00|2131.43|2122.73|2131.62|2122.92|2131.62|2122.92|2131.42|2122.72|25
1627117690000|2021-07-24 09:08:10|2131.61|2122.91|2131.7|2123|2131.92|2123.22|2131.58|2122.88|24
1627117700000|2021-07-24 09:08:20|2131.73|2123.03|2131.87|2123.17|2131.95|2123.25|2131.71|2123.01|35
1627117710000|2021-07-24 09:08:30|2131.88|2123.18|2132.06|2123.36|2132.07|2123.37|2131.88|2123.18|33
1627117720000|2021-07-24 09:08:40|2132.01|2123.31|2132.16|2123.46|2132.21|2123.51|2131.93|2123.23|33
1627117730000|2021-07-24 09:08:50|2132.18|2123.48|2132.43|2123.73|2132.49|2123.79|2132.18|2123.48|32
1627117740000|2021-07-24 09:09:00|2132.46|2123.76|2133.55|2124.85|2133.55|2124.85|2132.39|2123.69|39
1627117750000|2021-07-24 09:09:10|2133.84|2125.14|2133.22|2124.52|2133.84|2125.14|2133.22|2124.52|34
1627117760000|2021-07-24 09:09:20|2133.21|2124.51|2133.09|2124.39|2133.21|2124.51|2132.82|2124.12|36
1627117770000|2021-07-24 09:09:30|2133.34|2124.64|2132.88|2124.18|2133.34|2124.64|2132.86|2124.16|32
1627117780000|2021-07-24 09:09:40|2132.87|2124.17|2132.07|2123.37|2132.89|2124.19|2132.07|2123.37|35
1627117790000|2021-07-24 09:09:50|2132.08|2123.38|2132.19|2123.49|2132.22|2123.52|2132.07|2123.37|36
1627117800000|2021-07-24 09:10:00|2132.21|2123.51|2132.15|2123.45|2132.24|2123.54|2132.05|2123.35|31
1627117810000|2021-07-24 09:10:10|2132.18|2123.48|2132.16|2123.46|2132.2|2123.5|2132.15|2123.45|22
1627117820000|2021-07-24 09:10:20|2132.15|2123.45|2132.18|2123.48|2132.24|2123.54|2132.15|2123.45|24
1627117830000|2021-07-24 09:10:30|2132.2|2123.5|2131.58|2122.88|2132.22|2123.52|2131.58|2122.88|29
1627117840000|2021-07-24 09:10:40|2131.6|2122.9|2131.35|2122.65|2131.6|2122.9|2131.33|2122.63|17
1627117850000|2021-07-24 09:10:50|2131.38|2122.68|2131.48|2122.78|2131.51|2122.81|2131.38|2122.68|27
1627117860000|2021-07-24 09:11:00|2131.46|2122.76|2131.49|2122.79|2131.54|2122.84|2131.45|2122.75|31
1627117870000|2021-07-24 09:11:10|2131.47|2122.77|2131.67|2122.97|2131.88|2123.18|2131.47|2122.77|27
1627117880000|2021-07-24 09:11:20|2131.66|2122.96|2131.51|2122.81|2131.69|2122.99|2131.47|2122.77|28
1627117890000|2021-07-24 09:11:30|2131.49|2122.79|2131.37|2122.67|2131.59|2122.89|2131.34|2122.64|35
1627117900000|2021-07-24 09:11:40|2131.38|2122.68|2131.22|2122.52|2131.47|2122.77|2131.22|2122.52|32
1627117910000|2021-07-24 09:11:50|2131.23|2122.53|2131.32|2122.62|2131.32|2122.62|2131.21|2122.51|25
1627117920000|2021-07-24 09:12:00|2131.4|2122.7|2131.71|2123.01|2131.77|2123.07|2131.4|2122.7|32
1627117930000|2021-07-24 09:12:10|2131.69|2122.99|2131.45|2122.75|2131.72|2123.02|2131.45|2122.75|27
1627117940000|2021-07-24 09:12:20|2131.35|2122.65|2131.23|2122.53|2131.41|2122.71|2131.23|2122.53|29
1627117950000|2021-07-24 09:12:30|2131.19|2122.49|2130.43|2121.73|2131.21|2122.51|2130.38|2121.68|31
1627117960000|2021-07-24 09:12:40|2130.38|2121.68|2130.16|2121.46|2130.38|2121.68|2130.12|2121.42|21
1627117970000|2021-07-24 09:12:50|2130.17|2121.47|2130.14|2121.44|2130.17|2121.47|2130.11|2121.41|16
1627117980000|2021-07-24 09:13:00|2130.16|2121.46|2130.14|2121.44|2130.78|2122.08|2130.13|2121.43|30
1627117990000|2021-07-24 09:13:10|2130.12|2121.42|2130.15|2121.45|2130.19|2121.49|2129.62|2120.92|27
1627118000000|2021-07-24 09:13:20|2130.16|2121.46|2130.75|2122.05|2130.84|2122.14|2130.16|2121.46|37
1627118010000|2021-07-24 09:13:30|2130.89|2122.19|2131.19|2122.49|2131.29|2122.59|2130.77|2122.07|33
1627118020000|2021-07-24 09:13:40|2131.17|2122.47|2131.22|2122.52|2131.28|2122.58|2131.13|2122.43|32
1627118030000|2021-07-24 09:13:50|2131.21|2122.51|2131.1|2122.4|2131.23|2122.53|2131.09|2122.39|26
1627118040000|2021-07-24 09:14:00|2131.11|2122.41|2130.38|2121.68|2131.11|2122.41|2130.34|2121.64|20
1627118050000|2021-07-24 09:14:10|2130.39|2121.69|2130.32|2121.62|2130.39|2121.69|2130.14|2121.44|31
1627118060000|2021-07-24 09:14:20|2130.35|2121.65|2130.43|2121.73|2130.51|2121.81|2130.35|2121.65|25
1627118070000|2021-07-24 09:14:30|2130.48|2121.78|2130.63|2121.93|2130.74|2122.04|2130.48|2121.78|25
1627118080000|2021-07-24 09:14:40|2130.6|2121.9|2129.83|2121.13|2130.9|2122.2|2129.83|2121.13|36
1627118090000|2021-07-24 09:14:50|2129.86|2121.16|2129.92|2121.22|2129.94|2121.24|2129.8|2121.1|31
1627118100000|2021-07-24 09:15:00|2129.93|2121.23|2129.31|2120.61|2129.95|2121.25|2129.29|2120.59|35
1627118110000|2021-07-24 09:15:10|2129.3|2120.6|2129.34|2120.64|2129.34|2120.64|2129.25|2120.55|30
1627118120000|2021-07-24 09:15:20|2129.33|2120.63|2128.7|2120|2129.33|2120.63|2128.52|2119.82|33
1627118130000|2021-07-24 09:15:30|2128.74|2120.04|2128.5|2119.8|2128.74|2120.04|2128.48|2119.78|27
1627118140000|2021-07-24 09:15:40|2128.52|2119.82|2128.96|2120.26|2128.96|2120.26|2128.46|2119.76|24
1627118150000|2021-07-24 09:15:50|2128.9|2120.2|2128.54|2119.84|2128.97|2120.27|2128.54|2119.84|29
1627118160000|2021-07-24 09:16:00|2128.52|2119.82|2128.77|2120.07|2128.77|2120.07|2128.43|2119.73|20
1627118170000|2021-07-24 09:16:10|2128.82|2120.12|2128.83|2120.13|2129.04|2120.34|2128.82|2120.12|21
1627118180000|2021-07-24 09:16:20|2128.84|2120.14|2129.61|2120.91|2129.63|2120.93|2128.79|2120.09|14
1627118190000|2021-07-24 09:16:30|2129.67|2120.97|2130.14|2121.44|2130.29|2121.59|2129.67|2120.97|28
1627118200000|2021-07-24 09:16:40|2130.15|2121.45|2130.57|2121.87|2130.57|2121.87|2130.08|2121.38|23
1627118210000|2021-07-24 09:16:50|2130.68|2121.98|2131|2122.3|2131|2122.3|2130.67|2121.97|29
1627118220000|2021-07-24 09:17:00|2130.96|2122.26|2131.08|2122.38|2131.08|2122.38|2130.74|2122.04|12
1627118230000|2021-07-24 09:17:10|2131.04|2122.34|2131.13|2122.43|2131.13|2122.43|2131.04|2122.34|21
1627118240000|2021-07-24 09:17:20|2131.08|2122.38|2131.84|2123.14|2131.85|2123.15|2131.08|2122.38|29
1627118250000|2021-07-24 09:17:30|2131.83|2123.13|2132.15|2123.45|2132.16|2123.46|2131.83|2123.13|22
1627118260000|2021-07-24 09:17:40|2132.2|2123.5|2132.16|2123.46|2132.2|2123.5|2132.13|2123.43|29
1627118270000|2021-07-24 09:17:50|2132.2|2123.5|2132.28|2123.58|2132.54|2123.84|2132.15|2123.45|24
1627118280000|2021-07-24 09:18:00|2132.34|2123.64|2132.38|2123.68|2132.4|2123.7|2132.34|2123.64|10
1627118290000|2021-07-24 09:18:10|2132.37|2123.67|2131.7|2123|2132.43|2123.73|2131.7|2123|20
1627118300000|2021-07-24 09:18:20|2131.69|2122.99|2131.63|2122.93|2131.69|2122.99|2131.42|2122.72|28
1627118310000|2021-07-24 09:18:30|2131.65|2122.95|2131.26|2122.56|2131.65|2122.95|2131.23|2122.53|29
1627118320000|2021-07-24 09:18:40|2131.23|2122.53|2131.13|2122.43|2131.28|2122.58|2131.13|2122.43|24
1627118330000|2021-07-24 09:18:50|2130.96|2122.26|2130.4|2121.7|2130.96|2122.26|2130.37|2121.67|33
1627118340000|2021-07-24 09:19:00|2130.39|2121.69|2129.92|2121.22|2130.5|2121.8|2129.91|2121.21|32
1627118350000|2021-07-24 09:19:10|2129.95|2121.25|2129.98|2121.28|2130.09|2121.39|2129.87|2121.17|39
1627118360000|2021-07-24 09:19:20|2129.97|2121.27|2130.08|2121.38|2130.09|2121.39|2129.93|2121.23|28
1627118370000|2021-07-24 09:19:30|2130.09|2121.39|2130.04|2121.34|2130.21|2121.51|2130.04|2121.34|26
1627118380000|2021-07-24 09:19:40|2130.05|2121.35|2130.03|2121.33|2130.12|2121.42|2130.02|2121.32|27
1627118390000|2021-07-24 09:19:50|2130.05|2121.35|2130.11|2121.41|2130.12|2121.42|2129.97|2121.27|24
1627118400000|2021-07-24 09:20:00|2130.12|2121.42|2130.91|2122.21|2130.93|2122.23|2130.12|2121.42|19
1627118410000|2021-07-24 09:20:10|2130.9|2122.2|2131.73|2123.03|2131.73|2123.03|2130.87|2122.17|23
1627118420000|2021-07-24 09:20:20|2131.76|2123.06|2131.68|2122.98|2131.76|2123.06|2131.62|2122.92|12
1627118430000|2021-07-24 09:20:30|2131.69|2122.99|2130.38|2121.68|2131.79|2123.09|2130.38|2121.68|21
1627118440000|2021-07-24 09:20:40|2130.35|2121.65|2130.26|2121.56|2130.35|2121.65|2130.18|2121.48|29
1627118450000|2021-07-24 09:20:50|2130.19|2121.49|2129.56|2120.86|2130.19|2121.49|2129.49|2120.79|35
1627118460000|2021-07-24 09:21:00|2129.54|2120.84|2129.32|2120.62|2129.61|2120.91|2129.3|2120.6|31
1627118470000|2021-07-24 09:21:10|2129.33|2120.63|2128.82|2120.12|2129.33|2120.63|2128.66|2119.96|30
1627118480000|2021-07-24 09:21:20|2128.8|2120.1|2129.06|2120.36|2129.07|2120.37|2128.47|2119.77|33
1627118490000|2021-07-24 09:21:30|2129.02|2120.32|2129.09|2120.39|2129.24|2120.54|2129.02|2120.32|31
1627118500000|2021-07-24 09:21:40|2129.08|2120.38|2129.16|2120.46|2129.24|2120.54|2129.04|2120.34|30
1627118510000|2021-07-24 09:21:50|2129.15|2120.45|2130.2|2121.5|2130.21|2121.51|2128.96|2120.26|40
1627118520000|2021-07-24 09:22:00|2130.19|2121.49|2128.9|2120.2|2130.24|2121.54|2128.88|2120.18|33
1627118530000|2021-07-24 09:22:10|2128.89|2120.19|2129.02|2120.32|2129.38|2120.68|2128.87|2120.17|32
1627118540000|2021-07-24 09:22:20|2129.05|2120.35|2129.22|2120.52|2129.28|2120.58|2128.99|2120.29|30
1627118550000|2021-07-24 09:22:30|2129.25|2120.55|2129.14|2120.44|2129.25|2120.55|2129.06|2120.36|24
1627118560000|2021-07-24 09:22:40|2129.07|2120.37|2129.96|2121.26|2129.96|2121.26|2129.05|2120.35|37
1627118570000|2021-07-24 09:22:50|2129.98|2121.28|2129.88|2121.18|2130.12|2121.42|2129.88|2121.18|36
1627118580000|2021-07-24 09:23:00|2129.89|2121.19|2130.09|2121.39|2130.11|2121.41|2129.87|2121.17|34
1627118590000|2021-07-24 09:23:10|2130.08|2121.38|2130.07|2121.37|2130.11|2121.41|2130.04|2121.34|21
1627118600000|2021-07-24 09:23:20|2130.06|2121.36|2130.31|2121.61|2130.34|2121.64|2130.04|2121.34|30
1627118610000|2021-07-24 09:23:30|2130.29|2121.59|2130.53|2121.83|2130.57|2121.87|2130.27|2121.57|28
1627118620000|2021-07-24 09:23:40|2130.66|2121.96|2130.9|2122.2|2130.91|2122.21|2130.5|2121.8|23
1627118630000|2021-07-24 09:23:50|2130.92|2122.22|2131.02|2122.32|2131.12|2122.42|2130.91|2122.21|16
1627118640000|2021-07-24 09:24:00|2131.04|2122.34|2131.05|2122.35|2131.15|2122.45|2131.02|2122.32|15
1627118650000|2021-07-24 09:24:10|2131.06|2122.36|2131.71|2123.01|2131.71|2123.01|2131.03|2122.33|29
1627118660000|2021-07-24 09:24:20|2131.6|2122.9|2131.86|2123.16|2131.9|2123.2|2131.6|2122.9|27
1627118670000|2021-07-24 09:24:30|2131.87|2123.17|2131.68|2122.98|2131.93|2123.23|2131.66|2122.96|30
1627118680000|2021-07-24 09:24:40|2131.71|2123.01|2131.59|2122.89|2131.77|2123.07|2131.46|2122.76|32
1627118690000|2021-07-24 09:24:50|2131.55|2122.85|2130.34|2121.64|2131.58|2122.88|2130.32|2121.62|37
1627118700000|2021-07-24 09:25:00|2130.33|2121.63|2131.38|2122.68|2131.5|2122.8|2130.33|2121.63|34
1627118710000|2021-07-24 09:25:10|2131.35|2122.65|2130.57|2121.87|2131.35|2122.65|2130.57|2121.87|32
1627118720000|2021-07-24 09:25:20|2130.52|2121.82|2130.47|2121.77|2130.58|2121.88|2130.47|2121.77|23
1627118730000|2021-07-24 09:25:30|2130.49|2121.79|2130.8|2122.1|2130.88|2122.18|2130.49|2121.79|16
1627118740000|2021-07-24 09:25:40|2130.87|2122.17|2131.44|2122.74|2131.52|2122.82|2130.87|2122.17|28
1627118750000|2021-07-24 09:25:50|2131.39|2122.69|2131.73|2123.03|2131.73|2123.03|2131.39|2122.69|31
1627118760000|2021-07-24 09:26:00|2131.71|2123.01|2131.84|2123.14|2131.86|2123.16|2131.71|2123.01|23
1627118770000|2021-07-24 09:26:10|2131.87|2123.17|2132.58|2123.88|2132.84|2124.14|2131.78|2123.08|30
1627118780000|2021-07-24 09:26:20|2132.55|2123.85|2132.44|2123.74|2132.64|2123.94|2132.26|2123.56|35
1627118790000|2021-07-24 09:26:30|2132.42|2123.72|2131.45|2122.75|2132.42|2123.72|2131.42|2122.72|31
1627118800000|2021-07-24 09:26:40|2131.47|2122.77|2132.12|2123.42|2132.19|2123.49|2131.45|2122.75|35
1627118810000|2021-07-24 09:26:50|2132.13|2123.43|2132.31|2123.61|2132.4|2123.7|2132.13|2123.43|25
1627118820000|2021-07-24 09:27:00|2132.34|2123.64|2132.37|2123.67|2132.4|2123.7|2132.15|2123.45|29
1627118830000|2021-07-24 09:27:10|2132.3|2123.6|2132.12|2123.42|2132.3|2123.6|2132.08|2123.38|28
1627118840000|2021-07-24 09:27:20|2132.14|2123.44|2132.25|2123.55|2132.32|2123.62|2132.14|2123.44|28
1627118850000|2021-07-24 09:27:30|2132.42|2123.72|2132.68|2123.98|2132.8|2124.1|2132.39|2123.69|31
1627118860000|2021-07-24 09:27:40|2132.6|2123.9|2133.29|2124.59|2133.29|2124.59|2132.6|2123.9|32
1627118870000|2021-07-24 09:27:50|2133.47|2124.77|2133.75|2125.05|2133.79|2125.09|2133.47|2124.77|32
1627118880000|2021-07-24 09:28:00|2133.69|2124.99|2132.5|2123.8|2133.92|2125.22|2132.4|2123.7|34
1627118890000|2021-07-24 09:28:10|2132.48|2123.78|2132.61|2123.91|2132.87|2124.17|2132.47|2123.77|33
1627118900000|2021-07-24 09:28:20|2132.62|2123.92|2133.26|2124.56|2133.36|2124.66|2132.61|2123.91|36
1627118910000|2021-07-24 09:28:30|2133.23|2124.53|2132.43|2123.73|2133.27|2124.57|2132.41|2123.71|34
1627118920000|2021-07-24 09:28:40|2132.46|2123.76|2132.54|2123.84|2132.55|2123.85|2132.41|2123.71|32
1627118930000|2021-07-24 09:28:50|2132.5|2123.8|2131.6|2122.9|2132.61|2123.91|2131.46|2122.76|31
1627118940000|2021-07-24 09:29:00|2131.59|2122.89|2131.47|2122.77|2131.7|2123|2131.46|2122.76|25
1627118950000|2021-07-24 09:29:10|2131.49|2122.79|2131.52|2122.82|2131.62|2122.92|2131.49|2122.79|26
1627118960000|2021-07-24 09:29:20|2131.53|2122.83|2131.73|2123.03|2131.73|2123.03|2131.47|2122.77|18
1627118970000|2021-07-24 09:29:30|2131.69|2122.99|2131.6|2122.9|2131.72|2123.02|2131.6|2122.9|23
1627118980000|2021-07-24 09:29:40|2131.59|2122.89|2131.63|2122.93|2131.63|2122.93|2131.57|2122.87|14
1627118990000|2021-07-24 09:29:50|2131.41|2122.71|2131.45|2122.75|2131.54|2122.84|2131.37|2122.67|15
1627119000000|2021-07-24 09:30:00|2131.54|2122.84|2131.77|2123.07|2131.88|2123.18|2131.54|2122.84|32
1627119010000|2021-07-24 09:30:10|2131.78|2123.08|2131.96|2123.26|2132.04|2123.34|2131.75|2123.05|19
1627119020000|2021-07-24 09:30:20|2131.94|2123.24|2131.5|2122.8|2131.96|2123.26|2131.5|2122.8|20
1627119030000|2021-07-24 09:30:30|2131.49|2122.79|2131.37|2122.67|2131.49|2122.79|2131.34|2122.64|9
1627119040000|2021-07-24 09:30:40|2131.43|2122.73|2131.23|2122.53|2131.53|2122.83|2131.16|2122.46|19
1627119050000|2021-07-24 09:30:50|2131.21|2122.51|2131.69|2122.99|2131.69|2122.99|2131.16|2122.46|16
1627119060000|2021-07-24 09:31:00|2131.63|2122.93|2131.09|2122.39|2131.65|2122.95|2131.09|2122.39|28
1627119070000|2021-07-24 09:31:10|2131.14|2122.44|2131.72|2123.02|2131.75|2123.05|2131.14|2122.44|27
1627119080000|2021-07-24 09:31:20|2131.74|2123.04|2131.97|2123.27|2132.13|2123.43|2131.67|2122.97|28
1627119090000|2021-07-24 09:31:30|2131.96|2123.26|2132.4|2123.7|2132.49|2123.79|2131.9|2123.2|21
1627119100000|2021-07-24 09:31:40|2132.39|2123.69|2132.36|2123.66|2132.44|2123.74|2132.27|2123.57|23
1627119110000|2021-07-24 09:31:50|2132.35|2123.65|2132.55|2123.85|2132.55|2123.85|2132.33|2123.63|25
1627119120000|2021-07-24 09:32:00|2132.52|2123.82|2132.53|2123.83|2132.55|2123.85|2132.46|2123.76|9
1627119130000|2021-07-24 09:32:10|2132.55|2123.85|2132.8|2124.1|2132.83|2124.13|2132.5|2123.8|21
1627119140000|2021-07-24 09:32:20|2132.82|2124.12|2132.69|2123.99|2132.84|2124.14|2132.66|2123.96|28
1627119150000|2021-07-24 09:32:30|2132.67|2123.97|2133.51|2124.81|2134.03|2125.33|2132.67|2123.97|37
1627119160000|2021-07-24 09:32:40|2133.53|2124.83|2133.65|2124.95|2133.98|2125.28|2133.48|2124.78|36
1627119170000|2021-07-24 09:32:50|2133.68|2124.98|2134.22|2125.52|2134.28|2125.58|2133.58|2124.88|33
1627119180000|2021-07-24 09:33:00|2134.17|2125.47|2137.05|2128.35|2137.05|2128.35|2134.16|2125.46|37
1627119190000|2021-07-24 09:33:10|2137.08|2128.38|2136.95|2128.25|2137.19|2128.49|2136.4|2127.7|38
1627119200000|2021-07-24 09:33:20|2136.92|2128.22|2136.97|2128.27|2137.11|2128.41|2136.92|2128.22|26
1627119210000|2021-07-24 09:33:30|2137|2128.3|2135.66|2126.96|2137|2128.3|2135.66|2126.96|33
1627119220000|2021-07-24 09:33:40|2135.65|2126.95|2136.25|2127.55|2136.29|2127.59|2135.65|2126.95|31
1627119230000|2021-07-24 09:33:50|2136.24|2127.54|2136.38|2127.68|2136.46|2127.76|2136.02|2127.32|34
1627119240000|2021-07-24 09:34:00|2136.39|2127.69|2136|2127.3|2136.45|2127.75|2135.95|2127.25|30
1627119250000|2021-07-24 09:34:10|2135.99|2127.29|2136.61|2127.91|2136.71|2128.01|2135.78|2127.08|29
1627119260000|2021-07-24 09:34:20|2136.6|2127.9|2136.84|2128.14|2136.91|2128.21|2136.59|2127.89|25
1627119270000|2021-07-24 09:34:30|2136.87|2128.17|2138.05|2129.35|2138.05|2129.35|2136.65|2127.95|34
1627119280000|2021-07-24 09:34:40|2138.03|2129.33|2138.07|2129.37|2138.07|2129.37|2137.4|2128.7|31
1627119290000|2021-07-24 09:34:50|2138.02|2129.32|2138.1|2129.4|2138.23|2129.53|2137.95|2129.25|29
1627119300000|2021-07-24 09:35:00|2138.09|2129.39|2138.15|2129.45|2138.4|2129.7|2137.85|2129.15|34
1627119310000|2021-07-24 09:35:10|2138.34|2129.64|2138.69|2129.99|2138.8|2130.1|2138.15|2129.45|36
1627119320000|2021-07-24 09:35:20|2138.75|2130.05|2137.78|2129.08|2138.84|2130.14|2137.78|2129.08|31
1627119330000|2021-07-24 09:35:30|2137.77|2129.07|2138.12|2129.42|2138.23|2129.53|2137.4|2128.7|35
1627119340000|2021-07-24 09:35:40|2138.26|2129.56|2137.95|2129.25|2138.26|2129.56|2137.87|2129.17|30
1627119350000|2021-07-24 09:35:50|2137.97|2129.27|2138.06|2129.36|2138.1|2129.4|2137.82|2129.12|29
1627119360000|2021-07-24 09:36:00|2138.04|2129.34|2138.58|2129.88|2138.7|2130|2138.04|2129.34|32
1627119370000|2021-07-24 09:36:10|2138.68|2129.98|2141.4|2132.7|2141.4|2132.7|2138.68|2129.98|35
1627119380000|2021-07-24 09:36:20|2141.5|2132.8|2139.94|2131.24|2141.5|2132.8|2139.94|2131.24|37
1627119390000|2021-07-24 09:36:30|2139.87|2131.17|2141.1|2132.4|2141.17|2132.47|2139.72|2131.02|35
1627119400000|2021-07-24 09:36:40|2141.09|2132.39|2142.38|2133.68|2142.38|2133.68|2140.95|2132.25|31
1627119410000|2021-07-24 09:36:50|2142.37|2133.67|2141.28|2132.58|2142.38|2133.68|2141.26|2132.56|35
1627119420000|2021-07-24 09:37:00|2141.22|2132.52|2142.04|2133.34|2142.14|2133.44|2139.76|2131.06|38
1627119430000|2021-07-24 09:37:10|2142.01|2133.31|2141.43|2132.73|2142.06|2133.36|2141.43|2132.73|38
1627119440000|2021-07-24 09:37:20|2141.44|2132.74|2141.19|2132.49|2141.63|2132.93|2140.88|2132.18|36
1627119450000|2021-07-24 09:37:30|2141.21|2132.51|2140.93|2132.23|2141.25|2132.55|2140.84|2132.14|37
1627119460000|2021-07-24 09:37:40|2140.95|2132.25|2141.45|2132.75|2141.58|2132.88|2140.84|2132.14|32
1627119470000|2021-07-24 09:37:50|2141.41|2132.71|2141|2132.3|2141.51|2132.81|2140.79|2132.09|32
1627119480000|2021-07-24 09:38:00|2140.97|2132.27|2139.91|2131.21|2141.04|2132.34|2139.88|2131.18|33
1627119490000|2021-07-24 09:38:10|2139.96|2131.26|2140.43|2131.73|2140.78|2132.08|2139.96|2131.26|34
1627119500000|2021-07-24 09:38:20|2140.41|2131.71|2141|2132.3|2141|2132.3|2140.41|2131.71|32
1627119510000|2021-07-24 09:38:30|2141.08|2132.38|2141.46|2132.76|2141.48|2132.78|2141.08|2132.38|25
1627119520000|2021-07-24 09:38:40|2141.48|2132.78|2141.5|2132.8|2141.6|2132.9|2141.21|2132.51|24
1627119530000|2021-07-24 09:38:50|2141.55|2132.85|2141.43|2132.73|2141.6|2132.9|2141.26|2132.56|26
1627119540000|2021-07-24 09:39:00|2141.33|2132.63|2141.06|2132.36|2141.33|2132.63|2140.85|2132.15|25
1627119550000|2021-07-24 09:39:10|2141.02|2132.32|2140.25|2131.55|2141.04|2132.34|2140.23|2131.53|17
1627119560000|2021-07-24 09:39:20|2140.26|2131.56|2139.83|2131.13|2140.26|2131.56|2139.32|2130.62|30
1627119570000|2021-07-24 09:39:30|2139.82|2131.12|2139.39|2130.69|2139.82|2131.12|2139.38|2130.68|32
1627119580000|2021-07-24 09:39:40|2139.37|2130.67|2139.5|2130.8|2139.56|2130.86|2139.37|2130.67|34
1627119590000|2021-07-24 09:39:50|2139.49|2130.79|2139.81|2131.11|2140.1|2131.4|2139.48|2130.78|28
1627119600000|2021-07-24 09:40:00|2139.78|2131.08|2138.94|2130.24|2139.91|2131.21|2138.94|2130.24|32
1627119610000|2021-07-24 09:40:10|2138.95|2130.25|2138.03|2129.33|2138.95|2130.25|2137.94|2129.24|29
1627119620000|2021-07-24 09:40:20|2138.13|2129.43|2139.09|2130.39|2139.36|2130.66|2138.08|2129.38|28
1627119630000|2021-07-24 09:40:30|2139.14|2130.44|2139.16|2130.46|2139.16|2130.46|2139.09|2130.39|22
1627119640000|2021-07-24 09:40:40|2139.19|2130.49|2139.28|2130.58|2140|2131.3|2139.19|2130.49|35
1627119650000|2021-07-24 09:40:50|2139.35|2130.65|2139.95|2131.25|2139.95|2131.25|2139.33|2130.63|35
1627119660000|2021-07-24 09:41:00|2139.96|2131.26|2140.58|2131.88|2140.58|2131.88|2139.78|2131.08|30
1627119670000|2021-07-24 09:41:10|2140.81|2132.11|2140.14|2131.44|2140.93|2132.23|2140.14|2131.44|36
1627119680000|2021-07-24 09:41:20|2140.17|2131.47|2139.71|2131.01|2140.26|2131.56|2139.65|2130.95|36
1627119690000|2021-07-24 09:41:30|2139.69|2130.99|2139.36|2130.66|2139.82|2131.12|2139.36|2130.66|35
1627119700000|2021-07-24 09:41:40|2139.38|2130.68|2138.61|2129.91|2139.45|2130.75|2138.61|2129.91|32
1627119710000|2021-07-24 09:41:50|2138.62|2129.92|2139.04|2130.34|2139.3|2130.6|2138.46|2129.76|36
1627119720000|2021-07-24 09:42:00|2139.03|2130.33|2139.25|2130.55|2139.26|2130.56|2138.89|2130.19|34
1627119730000|2021-07-24 09:42:10|2139.27|2130.57|2139.7|2131|2140.27|2131.57|2139.24|2130.54|36
1627119740000|2021-07-24 09:42:20|2139.68|2130.98|2138.96|2130.26|2139.68|2130.98|2138.79|2130.09|30
1627119750000|2021-07-24 09:42:30|2139|2130.3|2138.56|2129.86|2139|2130.3|2138.54|2129.84|33
1627119760000|2021-07-24 09:42:40|2138.57|2129.87|2138.89|2130.19|2139.04|2130.34|2138.57|2129.87|35
1627119770000|2021-07-24 09:42:50|2138.88|2130.18|2138.95|2130.25|2138.95|2130.25|2138.67|2129.97|27
1627119780000|2021-07-24 09:43:00|2138.97|2130.27|2139.94|2131.24|2140.06|2131.36|2138.89|2130.19|32
1627119790000|2021-07-24 09:43:10|2139.95|2131.25|2140.06|2131.36|2140.18|2131.48|2139.89|2131.19|23
1627119800000|2021-07-24 09:43:20|2140.09|2131.39|2140.92|2132.22|2140.99|2132.29|2140.09|2131.39|26
1627119810000|2021-07-24 09:43:30|2140.93|2132.23|2141.17|2132.47|2141.2|2132.5|2140.84|2132.14|22
1627119820000|2021-07-24 09:43:40|2141.34|2132.64|2141.56|2132.86|2141.58|2132.88|2141.34|2132.64|13
1627119830000|2021-07-24 09:43:50|2141.5|2132.8|2141.93|2133.23|2142.01|2133.31|2141.33|2132.63|27
1627119840000|2021-07-24 09:44:00|2141.92|2133.22|2142.64|2133.94|2142.64|2133.94|2141.3|2132.6|29
1627119850000|2021-07-24 09:44:10|2142.87|2134.17|2143.14|2134.44|2143.19|2134.49|2142.8|2134.1|28
1627119860000|2021-07-24 09:44:20|2143.17|2134.47|2143.2|2134.5|2143.24|2134.54|2143.05|2134.35|22
1627119870000|2021-07-24 09:44:30|2143.21|2134.51|2143.24|2134.54|2143.48|2134.78|2143.11|2134.41|29
1627119880000|2021-07-24 09:44:40|2143.26|2134.56|2142.93|2134.23|2143.47|2134.77|2142.93|2134.23|30
1627119890000|2021-07-24 09:44:50|2142.9|2134.2|2142.49|2133.79|2142.95|2134.25|2142.13|2133.43|29
1627119900000|2021-07-24 09:45:00|2142.5|2133.8|2140.93|2132.23|2142.6|2133.9|2140.91|2132.21|34
1627119910000|2021-07-24 09:45:10|2140.86|2132.16|2140.6|2131.9|2140.86|2132.16|2140.13|2131.43|35
1627119920000|2021-07-24 09:45:20|2140.05|2131.35|2139.45|2130.75|2140.05|2131.35|2139.12|2130.42|36
1627119930000|2021-07-24 09:45:30|2139.41|2130.71|2138.62|2129.92|2139.45|2130.75|2138.62|2129.92|32
1627119940000|2021-07-24 09:45:40|2138.6|2129.9|2138.7|2130|2138.73|2130.03|2138.54|2129.84|34
1627119950000|2021-07-24 09:45:50|2138.58|2129.88|2139.7|2131|2139.94|2131.24|2138.52|2129.82|37
1627119960000|2021-07-24 09:46:00|2139.68|2130.98|2140.58|2131.88|2140.58|2131.88|2139.66|2130.96|36
1627119970000|2021-07-24 09:46:10|2140.85|2132.15|2141.4|2132.7|2141.44|2132.74|2140.78|2132.08|35
1627119980000|2021-07-24 09:46:20|2141.41|2132.71|2141.2|2132.5|2141.44|2132.74|2140.67|2131.97|33
1627119990000|2021-07-24 09:46:30|2141.25|2132.55|2143.19|2134.49|2143.19|2134.49|2141.19|2132.49|33
1627120000000|2021-07-24 09:46:40|2143.2|2134.5|2143.09|2134.39|2143.36|2134.66|2143.02|2134.32|31
1627120010000|2021-07-24 09:46:50|2143.13|2134.43|2143.68|2134.98|2143.84|2135.14|2143.12|2134.42|37
1627120020000|2021-07-24 09:47:00|2143.7|2135|2142.32|2133.62|2143.7|2135|2142.3|2133.6|38
1627120030000|2021-07-24 09:47:10|2142.33|2133.63|2143.56|2134.86|2144.04|2135.34|2142.31|2133.61|33
1627120040000|2021-07-24 09:47:20|2143.43|2134.73|2143.64|2134.94|2143.68|2134.98|2143.23|2134.53|26
1627120050000|2021-07-24 09:47:30|2143.55|2134.85|2142.85|2134.15|2143.55|2134.85|2142.85|2134.15|32
1627120060000|2021-07-24 09:47:40|2142.87|2134.17|2143.17|2134.47|2143.19|2134.49|2142.56|2133.86|27
1627120070000|2021-07-24 09:47:50|2143.19|2134.49|2143.2|2134.5|2143.25|2134.55|2143.11|2134.41|26
1627120080000|2021-07-24 09:48:00|2143.15|2134.45|2142.11|2133.41|2143.19|2134.49|2142.11|2133.41|33
1627120090000|2021-07-24 09:48:10|2142.13|2133.43|2141.55|2132.85|2142.13|2133.43|2141.1|2132.4|29
1627120100000|2021-07-24 09:48:20|2141.56|2132.86|2142.29|2133.59|2142.54|2133.84|2141.42|2132.72|30
1627120110000|2021-07-24 09:48:30|2142.28|2133.58|2142.07|2133.37|2142.33|2133.63|2142.01|2133.31|33
1627120120000|2021-07-24 09:48:40|2142.11|2133.41|2141.6|2132.9|2142.23|2133.53|2141.48|2132.78|28
1627120130000|2021-07-24 09:48:50|2141.54|2132.84|2141.95|2133.25|2141.95|2133.25|2141.54|2132.84|21
1627120140000|2021-07-24 09:49:00|2141.96|2133.26|2142.2|2133.5|2142.23|2133.53|2141.96|2133.26|25
1627120150000|2021-07-24 09:49:10|2142.31|2133.61|2142.65|2133.95|2142.65|2133.95|2142.31|2133.61|14
1627120160000|2021-07-24 09:49:20|2142.7|2134|2142.9|2134.2|2142.9|2134.2|2142.7|2134|20
1627120170000|2021-07-24 09:49:30|2142.92|2134.22|2142.57|2133.87|2142.92|2134.22|2142.57|2133.87|25
1627120180000|2021-07-24 09:49:40|2142.59|2133.89|2142.33|2133.63|2142.59|2133.89|2141.9|2133.2|28
1627120190000|2021-07-24 09:49:50|2142.41|2133.71|2142.24|2133.54|2142.41|2133.71|2142.05|2133.35|30
1627120200000|2021-07-24 09:50:00|2142.29|2133.59|2142.82|2134.12|2142.91|2134.21|2142.29|2133.59|34
1627120210000|2021-07-24 09:50:10|2142.84|2134.14|2143.46|2134.76|2143.52|2134.82|2142.4|2133.7|34
1627120220000|2021-07-24 09:50:20|2143.45|2134.75|2143.58|2134.88|2143.58|2134.88|2143.26|2134.56|28
1627120230000|2021-07-24 09:50:30|2143.6|2134.9|2144.06|2135.36|2144.06|2135.36|2143.58|2134.88|28
1627120240000|2021-07-24 09:50:40|2144.04|2135.34|2143.98|2135.28|2144.08|2135.38|2143.69|2134.99|22
1627120250000|2021-07-24 09:50:50|2143.95|2135.25|2143.65|2134.95|2143.96|2135.26|2143.59|2134.89|28
1627120260000|2021-07-24 09:51:00|2143.64|2134.94|2143.26|2134.56|2143.72|2135.02|2143.26|2134.56|29
1627120270000|2021-07-24 09:51:10|2143.3|2134.6|2143.21|2134.51|2143.3|2134.6|2143.13|2134.43|26
1627120280000|2021-07-24 09:51:20|2143.16|2134.46|2143.64|2134.94|2143.64|2134.94|2143.15|2134.45|27
1627120290000|2021-07-24 09:51:30|2143.7|2135|2142.81|2134.11|2143.75|2135.05|2142.81|2134.11|37
1627120300000|2021-07-24 09:51:40|2142.67|2133.97|2142.09|2133.39|2142.67|2133.97|2142.09|2133.39|35
1627120310000|2021-07-24 09:51:50|2142.07|2133.37|2141.82|2133.12|2142.09|2133.39|2141.58|2132.88|33
1627120320000|2021-07-24 09:52:00|2141.87|2133.17|2141.63|2132.93|2141.89|2133.19|2141.55|2132.85|30
1627120330000|2021-07-24 09:52:10|2141.65|2132.95|2141.55|2132.85|2141.7|2133|2141.54|2132.84|20
1627120340000|2021-07-24 09:52:20|2141.56|2132.86|2142.21|2133.51|2142.21|2133.51|2141.55|2132.85|24
1627120350000|2021-07-24 09:52:30|2142.22|2133.52|2142.82|2134.12|2142.98|2134.28|2142.17|2133.47|28
1627120360000|2021-07-24 09:52:40|2142.84|2134.14|2142.85|2134.15|2142.89|2134.19|2142.78|2134.08|23
1627120370000|2021-07-24 09:52:50|2142.84|2134.14|2142.19|2133.49|2142.87|2134.17|2142.18|2133.48|29
1627120380000|2021-07-24 09:53:00|2142.21|2133.51|2142.19|2133.49|2142.44|2133.74|2142.17|2133.47|32
1627120390000|2021-07-24 09:53:10|2142.2|2133.5|2142.6|2133.9|2142.62|2133.92|2142.1|2133.4|26
1627120400000|2021-07-24 09:53:20|2142.61|2133.91|2142.44|2133.74|2142.61|2133.91|2142.39|2133.69|20
1627120410000|2021-07-24 09:53:30|2142.39|2133.69|2141.57|2132.87|2142.39|2133.69|2141.52|2132.82|26
1627120420000|2021-07-24 09:53:40|2141.56|2132.86|2143.09|2134.39|2143.09|2134.39|2141.46|2132.76|34
1627120430000|2021-07-24 09:53:50|2143.12|2134.42|2143.38|2134.68|2143.8|2135.1|2143.07|2134.37|35
1627120440000|2021-07-24 09:54:00|2143.35|2134.65|2146.11|2137.41|2146.11|2137.41|2143.26|2134.56|30
1627120450000|2021-07-24 09:54:10|2146.3|2137.6|2147.07|2138.37|2147.61|2138.91|2146.3|2137.6|34
1627120460000|2021-07-24 09:54:20|2147.06|2138.36|2147.61|2138.91|2147.61|2138.91|2146.8|2138.1|33
1627120470000|2021-07-24 09:54:30|2147.63|2138.93|2147.61|2138.91|2147.67|2138.97|2147.48|2138.78|29
1627120480000|2021-07-24 09:54:40|2147.62|2138.92|2147.41|2138.71|2147.62|2138.92|2147.18|2138.48|27
1627120490000|2021-07-24 09:54:50|2147.39|2138.69|2146.63|2137.93|2147.44|2138.74|2146.63|2137.93|34
1627120500000|2021-07-24 09:55:00|2146.58|2137.88|2146.8|2138.1|2146.84|2138.14|2146.46|2137.76|31
1627120510000|2021-07-24 09:55:10|2146.99|2138.29|2146.88|2138.18|2147.14|2138.44|2146.51|2137.81|34
1627120520000|2021-07-24 09:55:20|2146.81|2138.11|2146.56|2137.86|2146.9|2138.2|2146.56|2137.86|36
1627120530000|2021-07-24 09:55:30|2146.65|2137.95|2145.36|2136.66|2146.65|2137.95|2145.36|2136.66|37
1627120540000|2021-07-24 09:55:40|2145.37|2136.67|2145.21|2136.51|2145.4|2136.7|2144.94|2136.24|40
1627120550000|2021-07-24 09:55:50|2145.24|2136.54|2145.57|2136.87|2145.59|2136.89|2144.97|2136.27|36
1627120560000|2021-07-24 09:56:00|2145.58|2136.88|2145.45|2136.75|2145.62|2136.92|2145.43|2136.73|30
1627120570000|2021-07-24 09:56:10|2145.44|2136.74|2145.76|2137.06|2146.33|2137.63|2145.42|2136.72|37
1627120580000|2021-07-24 09:56:20|2145.81|2137.11|2146.36|2137.66|2146.36|2137.66|2145.51|2136.81|33
1627120590000|2021-07-24 09:56:30|2146.35|2137.65|2145.47|2136.77|2146.39|2137.69|2145.38|2136.68|35
1627120600000|2021-07-24 09:56:40|2145.54|2136.84|2144.99|2136.29|2145.59|2136.89|2144.99|2136.29|34
1627120610000|2021-07-24 09:56:50|2145.01|2136.31|2144.67|2135.97|2145.03|2136.33|2144.6|2135.9|31
1627120620000|2021-07-24 09:57:00|2144.66|2135.96|2144.92|2136.22|2144.92|2136.22|2144.66|2135.96|31
1627120630000|2021-07-24 09:57:10|2144.91|2136.21|2145.61|2136.91|2145.61|2136.91|2144.91|2136.21|28
1627120640000|2021-07-24 09:57:20|2145.72|2137.02|2146.27|2137.57|2146.46|2137.76|2145.72|2137.02|34
1627120650000|2021-07-24 09:57:30|2146.33|2137.63|2146.82|2138.12|2146.82|2138.12|2146.2|2137.5|33
1627120660000|2021-07-24 09:57:40|2146.85|2138.15|2146.57|2137.87|2146.9|2138.2|2146.56|2137.86|18
1627120670000|2021-07-24 09:57:50|2146.54|2137.84|2146.27|2137.57|2146.64|2137.94|2146.27|2137.57|13
1627120680000|2021-07-24 09:58:00|2146.42|2137.72|2146.04|2137.34|2146.48|2137.78|2145.74|2137.04|29
1627120690000|2021-07-24 09:58:10|2146.07|2137.37|2146.42|2137.72|2146.42|2137.72|2145.97|2137.27|30
1627120700000|2021-07-24 09:58:20|2146.44|2137.74|2146.6|2137.9|2146.64|2137.94|2146.44|2137.74|22
1627120710000|2021-07-24 09:58:30|2146.58|2137.88|2146.59|2137.89|2146.62|2137.92|2146.44|2137.74|19
1627120720000|2021-07-24 09:58:40|2146.57|2137.87|2146.67|2137.97|2146.7|2138|2146.55|2137.85|25
1627120730000|2021-07-24 09:58:50|2146.71|2138.01|2146.59|2137.89|2146.73|2138.03|2146.51|2137.81|16
1627120740000|2021-07-24 09:59:00|2146.54|2137.84|2146.6|2137.9|2146.61|2137.91|2146.54|2137.84|17
1627120750000|2021-07-24 09:59:10|2146.59|2137.89|2146.39|2137.69|2146.61|2137.91|2146.39|2137.69|23
1627120760000|2021-07-24 09:59:20|2146.42|2137.72|2146.25|2137.55|2146.42|2137.72|2146.21|2137.51|17
1627120770000|2021-07-24 09:59:30|2146.23|2137.53|2146.75|2138.05|2146.75|2138.05|2146.23|2137.53|24
1627120780000|2021-07-24 09:59:40|2146.77|2138.07|2146.66|2137.96|2146.84|2138.14|2146.64|2137.94|33
1627120790000|2021-07-24 09:59:50|2146.68|2137.98|2146.5|2137.8|2146.72|2138.02|2146.34|2137.64|27
1627120800000|2021-07-24 10:00:00|2146.51|2137.81|2146.71|2138.01|2146.71|2138.01|2146.33|2137.63|28
1627120810000|2021-07-24 10:00:10|2146.69|2137.99|2147.05|2138.35|2147.05|2138.35|2146.62|2137.92|29
1627120820000|2021-07-24 10:00:20|2147|2138.3|2147.31|2138.61|2147.31|2138.61|2146.99|2138.29|25
1627120830000|2021-07-24 10:00:30|2147.32|2138.62|2147.48|2138.78|2147.51|2138.81|2147.3|2138.6|23
1627120840000|2021-07-24 10:00:40|2147.47|2138.77|2147.44|2138.74|2147.54|2138.84|2147.44|2138.74|17
1627120850000|2021-07-24 10:00:50|2147.47|2138.77|2147.61|2138.91|2147.66|2138.96|2147.47|2138.77|15
1627120860000|2021-07-24 10:01:00|2147.6|2138.9|2145.07|2136.37|2147.65|2138.95|2145.05|2136.35|34
1627120870000|2021-07-24 10:01:10|2145.1|2136.4|2146.15|2137.45|2146.15|2137.45|2145.1|2136.4|40
1627120880000|2021-07-24 10:01:20|2146.13|2137.43|2145.7|2137|2146.15|2137.45|2145.64|2136.94|27
1627120890000|2021-07-24 10:01:30|2145.74|2137.04|2144.71|2136.01|2145.74|2137.04|2144.71|2136.01|31
1627120900000|2021-07-24 10:01:40|2144.7|2136|2144.68|2135.98|2144.82|2136.12|2144.68|2135.98|30
1627120910000|2021-07-24 10:01:50|2144.67|2135.97|2143.68|2134.98|2144.68|2135.98|2143.62|2134.92|34
1627120920000|2021-07-24 10:02:00|2143.65|2134.95|2143.61|2134.91|2143.89|2135.19|2143.55|2134.85|31
1627120930000|2021-07-24 10:02:10|2143.64|2134.94|2142.94|2134.24|2143.64|2134.94|2142.75|2134.05|35
1627120940000|2021-07-24 10:02:20|2143.02|2134.32|2142.8|2134.1|2143.11|2134.41|2142.8|2134.1|37
1627120950000|2021-07-24 10:02:30|2142.81|2134.11|2142.89|2134.19|2143.44|2134.74|2142.81|2134.11|31
1627120960000|2021-07-24 10:02:40|2143.03|2134.33|2142.61|2133.91|2143.06|2134.36|2142.51|2133.81|34
1627120970000|2021-07-24 10:02:50|2142.65|2133.95|2143.16|2134.46|2143.31|2134.61|2142.63|2133.93|34
1627120980000|2021-07-24 10:03:00|2143.24|2134.54|2142.88|2134.18|2143.29|2134.59|2142.87|2134.17|31
1627120990000|2021-07-24 10:03:10|2142.89|2134.19|2142.33|2133.63|2142.98|2134.28|2142.33|2133.63|27
1627121000000|2021-07-24 10:03:20|2142.36|2133.66|2142.22|2133.52|2142.4|2133.7|2142.16|2133.46|34
1627121010000|2021-07-24 10:03:30|2142.17|2133.47|2141.2|2132.5|2142.3|2133.6|2141.19|2132.49|30
1627121020000|2021-07-24 10:03:40|2141.19|2132.49|2141.44|2132.74|2141.85|2133.15|2141.16|2132.46|36
1627121030000|2021-07-24 10:03:50|2141.37|2132.67|2141.36|2132.66|2141.47|2132.77|2141.3|2132.6|29
1627121040000|2021-07-24 10:04:00|2141.35|2132.65|2141.55|2132.85|2141.6|2132.9|2141.35|2132.65|21
1627121050000|2021-07-24 10:04:10|2141.56|2132.86|2142.12|2133.42|2142.12|2133.42|2141.51|2132.81|28
1627121060000|2021-07-24 10:04:20|2142.14|2133.44|2142.41|2133.71|2142.54|2133.84|2142.14|2133.44|24
1627121070000|2021-07-24 10:04:30|2142.42|2133.72|2142.56|2133.86|2142.64|2133.94|2142.42|2133.72|23
1627121080000|2021-07-24 10:04:40|2142.58|2133.88|2143|2134.3|2143|2134.3|2142.54|2133.84|25
1627121090000|2021-07-24 10:04:50|2142.98|2134.28|2143.23|2134.53|2143.29|2134.59|2142.98|2134.28|29
1627121100000|2021-07-24 10:05:00|2143.24|2134.54|2143.15|2134.45|2143.28|2134.58|2143.14|2134.44|24
1627121110000|2021-07-24 10:05:10|2143.14|2134.44|2143.12|2134.42|2143.14|2134.44|2143.11|2134.41|12
1627121120000|2021-07-24 10:05:20|2143.13|2134.43|2142.02|2133.32|2143.13|2134.43|2142.02|2133.32|24
1627121130000|2021-07-24 10:05:30|2142|2133.3|2141.45|2132.75|2142.13|2133.43|2141.45|2132.75|34
1627121140000|2021-07-24 10:05:40|2141.37|2132.67|2141.76|2133.06|2141.89|2133.19|2141.37|2132.67|32
1627121150000|2021-07-24 10:05:50|2141.77|2133.07|2141.6|2132.9|2142|2133.3|2141.6|2132.9|34
1627121160000|2021-07-24 10:06:00|2141.63|2132.93|2140.59|2131.89|2141.76|2133.06|2140.59|2131.89|35
1627121170000|2021-07-24 10:06:10|2140.53|2131.83|2139.05|2130.35|2140.93|2132.23|2139.04|2130.34|38
1627121180000|2021-07-24 10:06:20|2139.02|2130.32|2139.83|2131.13|2140.19|2131.49|2139.02|2130.32|34
1627121190000|2021-07-24 10:06:30|2139.85|2131.15|2139.82|2131.12|2140.23|2131.53|2139.82|2131.12|25
1627121200000|2021-07-24 10:06:40|2139.69|2130.99|2139.98|2131.28|2139.98|2131.28|2139.27|2130.57|36
1627121210000|2021-07-24 10:06:50|2140.03|2131.33|2140.24|2131.54|2140.54|2131.84|2140.02|2131.32|31
1627121220000|2021-07-24 10:07:00|2140.26|2131.56|2140.57|2131.87|2140.74|2132.04|2140.19|2131.49|26
1627121230000|2021-07-24 10:07:10|2140.56|2131.86|2140.55|2131.85|2140.57|2131.87|2140.53|2131.83|17
1627121240000|2021-07-24 10:07:20|2140.58|2131.88|2141.04|2132.34|2141.09|2132.39|2140.58|2131.88|32
1627121250000|2021-07-24 10:07:30|2141.03|2132.33|2140.57|2131.87|2141.03|2132.33|2140.51|2131.81|30
1627121260000|2021-07-24 10:07:40|2140.53|2131.83|2140|2131.3|2140.58|2131.88|2139.98|2131.28|33
1627121270000|2021-07-24 10:07:50|2140.09|2131.39|2139.83|2131.13|2140.14|2131.44|2139.8|2131.1|32
1627121280000|2021-07-24 10:08:00|2139.82|2131.12|2140.28|2131.58|2140.34|2131.64|2139.82|2131.12|36
1627121290000|2021-07-24 10:08:10|2140.41|2131.71|2140.45|2131.75|2140.71|2132.01|2140.39|2131.69|34
1627121300000|2021-07-24 10:08:20|2140.46|2131.76|2141.52|2132.82|2141.66|2132.96|2140.44|2131.74|33
1627121310000|2021-07-24 10:08:30|2141.62|2132.92|2142.07|2133.37|2142.1|2133.4|2141.58|2132.88|34
1627121320000|2021-07-24 10:08:40|2142.04|2133.34|2141.67|2132.97|2142.06|2133.36|2141.67|2132.97|30
1627121330000|2021-07-24 10:08:50|2141.68|2132.98|2140.9|2132.2|2141.76|2133.06|2140.9|2132.2|38
1627121340000|2021-07-24 10:09:00|2140.89|2132.19|2141.16|2132.46|2141.19|2132.49|2140.89|2132.19|27
1627121350000|2021-07-24 10:09:10|2141.15|2132.45|2140.92|2132.22|2141.28|2132.58|2140.89|2132.19|31
1627121360000|2021-07-24 10:09:20|2140.9|2132.2|2141.63|2132.93|2141.78|2133.08|2140.9|2132.2|33
1627121370000|2021-07-24 10:09:30|2141.62|2132.92|2141.29|2132.59|2141.64|2132.94|2141.29|2132.59|33
1627121380000|2021-07-24 10:09:40|2141.35|2132.65|2141.86|2133.16|2142.1|2133.4|2141.34|2132.64|29
1627121390000|2021-07-24 10:09:50|2141.85|2133.15|2141.96|2133.26|2142.01|2133.31|2141.8|2133.1|21
1627121400000|2021-07-24 10:10:00|2141.98|2133.28|2141.95|2133.25|2142.02|2133.32|2141.92|2133.22|16
1627121410000|2021-07-24 10:10:10|2141.88|2133.18|2141.4|2132.7|2141.88|2133.18|2141.2|2132.5|23
1627121420000|2021-07-24 10:10:20|2141.39|2132.69|2141.64|2132.94|2141.73|2133.03|2141.39|2132.69|26
1627121430000|2021-07-24 10:10:30|2141.66|2132.96|2141.89|2133.19|2141.92|2133.22|2141.66|2132.96|26
1627121440000|2021-07-24 10:10:40|2141.91|2133.21|2141.5|2132.8|2141.99|2133.29|2141.25|2132.55|36
1627121450000|2021-07-24 10:10:50|2141.48|2132.78|2141.3|2132.6|2141.56|2132.86|2141.3|2132.6|33
1627121460000|2021-07-24 10:11:00|2141.29|2132.59|2139.66|2130.96|2141.32|2132.62|2139.66|2130.96|35
1627121470000|2021-07-24 10:11:10|2139.64|2130.94|2139.5|2130.8|2139.67|2130.97|2139.5|2130.8|31
1627121480000|2021-07-24 10:11:20|2139.52|2130.82|2139.32|2130.62|2139.65|2130.95|2139.2|2130.5|37
1627121490000|2021-07-24 10:11:30|2139.3|2130.6|2138.6|2129.9|2139.31|2130.61|2138.6|2129.9|32
1627121500000|2021-07-24 10:11:40|2138.59|2129.89|2137.97|2129.27|2138.59|2129.89|2137.59|2128.89|36
1627121510000|2021-07-24 10:11:50|2137.96|2129.26|2139.14|2130.44|2139.14|2130.44|2137.96|2129.26|33
1627121520000|2021-07-24 10:12:00|2139.1|2130.4|2138.89|2130.19|2139.1|2130.4|2138.89|2130.19|11
1627121530000|2021-07-24 10:12:10|2138.86|2130.16|2138|2129.3|2138.89|2130.19|2138|2129.3|24
1627121540000|2021-07-24 10:12:20|2138.03|2129.33|2138.53|2129.83|2138.55|2129.85|2138.03|2129.33|28
1627121550000|2021-07-24 10:12:30|2138.52|2129.82|2139.63|2130.93|2139.65|2130.95|2138.52|2129.82|30
1627121560000|2021-07-24 10:12:40|2139.64|2130.94|2138.53|2129.83|2139.83|2131.13|2138.51|2129.81|30
1627121570000|2021-07-24 10:12:50|2138.48|2129.78|2138.96|2130.26|2139.01|2130.31|2138.46|2129.76|28
1627121580000|2021-07-24 10:13:00|2138.95|2130.25|2137.29|2128.59|2139|2130.3|2137.24|2128.54|34
1627121590000|2021-07-24 10:13:10|2137.26|2128.56|2136.91|2128.21|2137.27|2128.57|2136.83|2128.13|30
1627121600000|2021-07-24 10:13:20|2136.98|2128.28|2138.2|2129.5|2138.23|2129.53|2136.83|2128.13|35
1627121610000|2021-07-24 10:13:30|2138.19|2129.49|2138.09|2129.39|2138.24|2129.54|2138.02|2129.32|28
1627121620000|2021-07-24 10:13:40|2138.1|2129.4|2137.87|2129.17|2138.11|2129.41|2137.87|2129.17|19
1627121630000|2021-07-24 10:13:50|2137.88|2129.18|2137.09|2128.39|2137.88|2129.18|2137.02|2128.32|30
1627121640000|2021-07-24 10:14:00|2137.08|2128.38|2137.43|2128.73|2137.61|2128.91|2137.03|2128.33|30
1627121650000|2021-07-24 10:14:10|2137.41|2128.71|2137.33|2128.63|2137.44|2128.74|2136.91|2128.21|30
1627121660000|2021-07-24 10:14:20|2137.36|2128.66|2137.26|2128.56|2137.36|2128.66|2137.24|2128.54|28
1627121670000|2021-07-24 10:14:30|2137.28|2128.58|2137.13|2128.43|2137.33|2128.63|2137.05|2128.35|22
1627121680000|2021-07-24 10:14:40|2137.22|2128.52|2138.28|2129.58|2138.28|2129.58|2137.22|2128.52|26
1627121690000|2021-07-24 10:14:50|2138.06|2129.36|2138.28|2129.58|2138.29|2129.59|2138.06|2129.36|9
1627121700000|2021-07-24 10:15:00|2138.29|2129.59|2138.14|2129.44|2138.41|2129.71|2138.1|2129.4|11
1627121710000|2021-07-24 10:15:10|2138.17|2129.47|2138.61|2129.91|2138.68|2129.98|2138.17|2129.47|22
1627121720000|2021-07-24 10:15:20|2138.59|2129.89|2138.89|2130.19|2138.89|2130.19|2138.52|2129.82|7
1627121730000|2021-07-24 10:15:30|2138.79|2130.09|2139.09|2130.39|2139.11|2130.41|2138.73|2130.03|21
1627121740000|2021-07-24 10:15:40|2139.24|2130.54|2139.38|2130.68|2139.48|2130.78|2139.24|2130.54|32
1627121750000|2021-07-24 10:15:50|2139.39|2130.69|2139.43|2130.73|2139.45|2130.75|2139.24|2130.54|29
1627121760000|2021-07-24 10:16:00|2139.39|2130.69|2139.48|2130.78|2139.51|2130.81|2139.37|2130.67|20
1627121770000|2021-07-24 10:16:10|2139.47|2130.77|2139.46|2130.76|2139.47|2130.77|2139.43|2130.73|20
1627121780000|2021-07-24 10:16:20|2139.43|2130.73|2139.84|2131.14|2139.84|2131.14|2139.43|2130.73|25
1627121790000|2021-07-24 10:16:30|2140.01|2131.31|2141.43|2132.73|2141.5|2132.8|2140.01|2131.31|36
1627121800000|2021-07-24 10:16:40|2141.44|2132.74|2141.39|2132.69|2141.44|2132.74|2141.32|2132.62|21
1627121810000|2021-07-24 10:16:50|2141.4|2132.7|2142.42|2133.72|2142.47|2133.77|2141.38|2132.68|27
1627121820000|2021-07-24 10:17:00|2142.52|2133.82|2140.99|2132.29|2142.93|2134.23|2140.85|2132.15|29
1627121830000|2021-07-24 10:17:10|2141.08|2132.38|2140.87|2132.17|2141.08|2132.38|2140.74|2132.04|30
1627121840000|2021-07-24 10:17:20|2140.91|2132.21|2141.19|2132.49|2141.39|2132.69|2140.81|2132.11|38
1627121850000|2021-07-24 10:17:30|2141.27|2132.57|2142.13|2133.43|2142.56|2133.86|2141.27|2132.57|30
1627121860000|2021-07-24 10:17:40|2142.18|2133.48|2142.24|2133.54|2142.46|2133.76|2142.18|2133.48|34
1627121870000|2021-07-24 10:17:50|2142.09|2133.39|2142.05|2133.35|2142.24|2133.54|2141.79|2133.09|33
1627121880000|2021-07-24 10:18:00|2142.06|2133.36|2141.77|2133.07|2142.09|2133.39|2141.73|2133.03|32
1627121890000|2021-07-24 10:18:10|2141.78|2133.08|2140.34|2131.64|2141.86|2133.16|2140.34|2131.64|34
1627121900000|2021-07-24 10:18:20|2140.4|2131.7|2140.71|2132.01|2140.92|2132.22|2140.4|2131.7|36
1627121910000|2021-07-24 10:18:30|2140.69|2131.99|2140.79|2132.09|2140.89|2132.19|2140.69|2131.99|24
1627121920000|2021-07-24 10:18:40|2140.78|2132.08|2141.02|2132.32|2141.48|2132.78|2140.77|2132.07|32
1627121930000|2021-07-24 10:18:50|2141.03|2132.33|2141.07|2132.37|2141.07|2132.37|2140.98|2132.28|20
1627121940000|2021-07-24 10:19:00|2141.35|2132.65|2141.84|2133.14|2141.95|2133.25|2141.35|2132.65|30
1627121950000|2021-07-24 10:19:10|2141.8|2133.1|2141.84|2133.14|2141.87|2133.17|2141.69|2132.99|20
1627121960000|2021-07-24 10:19:20|2141.78|2133.08|2140.34|2131.64|2141.78|2133.08|2140.29|2131.59|30
1627121970000|2021-07-24 10:19:30|2140.3|2131.6|2141.15|2132.45|2141.73|2133.03|2140.3|2131.6|36
1627121980000|2021-07-24 10:19:40|2141.13|2132.43|2141.94|2133.24|2141.96|2133.26|2141.07|2132.37|30
1627121990000|2021-07-24 10:19:50|2141.99|2133.29|2141.99|2133.29|2142.02|2133.32|2141.93|2133.23|24
1627122000000|2021-07-24 10:20:00|2142.01|2133.31|2142.31|2133.61|2142.31|2133.61|2141.97|2133.27|22
1627122010000|2021-07-24 10:20:10|2142.3|2133.6|2142.27|2133.57|2143.02|2134.32|2142.27|2133.57|30
1627122020000|2021-07-24 10:20:20|2142.21|2133.51|2142.24|2133.54|2142.24|2133.54|2142.16|2133.46|17
1627122030000|2021-07-24 10:20:30|2142.25|2133.55|2142.37|2133.67|2142.42|2133.72|2142.18|2133.48|32
1627122040000|2021-07-24 10:20:40|2142.54|2133.84|2142.24|2133.54|2142.58|2133.88|2142.19|2133.49|15
1627122050000|2021-07-24 10:20:50|2142.21|2133.51|2141.61|2132.91|2142.24|2133.54|2141.6|2132.9|17
1627122060000|2021-07-24 10:21:00|2141.62|2132.92|2141.67|2132.97|2141.92|2133.22|2141.62|2132.92|26
1627122070000|2021-07-24 10:21:10|2141.66|2132.96|2141.77|2133.07|2141.87|2133.17|2141.58|2132.88|33
1627122080000|2021-07-24 10:21:20|2141.79|2133.09|2142.08|2133.38|2142.14|2133.44|2141.79|2133.09|28
1627122090000|2021-07-24 10:21:30|2142.09|2133.39|2142.68|2133.98|2142.68|2133.98|2141.99|2133.29|25
1627122100000|2021-07-24 10:21:40|2142.66|2133.96|2142.53|2133.83|2142.75|2134.05|2142.48|2133.78|33
1627122110000|2021-07-24 10:21:50|2142.48|2133.78|2142.87|2134.17|2142.89|2134.19|2142.48|2133.78|32
1627122120000|2021-07-24 10:22:00|2142.86|2134.16|2142.33|2133.63|2142.88|2134.18|2142.33|2133.63|27
1627122130000|2021-07-24 10:22:10|2142.45|2133.75|2142.61|2133.91|2142.62|2133.92|2142.4|2133.7|23
1627122140000|2021-07-24 10:22:20|2142.58|2133.88|2142.59|2133.89|2142.7|2134|2142.56|2133.86|21
1627122150000|2021-07-24 10:22:30|2142.58|2133.88|2142.57|2133.87|2142.6|2133.9|2142.39|2133.69|29
1627122160000|2021-07-24 10:22:40|2142.56|2133.86|2142.77|2134.07|2142.77|2134.07|2142.55|2133.85|11
1627122170000|2021-07-24 10:22:50|2142.83|2134.13|2143.57|2134.87|2143.74|2135.04|2142.83|2134.13|19
1627122180000|2021-07-24 10:23:00|2143.56|2134.86|2143.68|2134.98|2143.77|2135.07|2143.56|2134.86|28
1627122190000|2021-07-24 10:23:10|2143.64|2134.94|2143.54|2134.84|2143.72|2135.02|2143.41|2134.71|30
1627122200000|2021-07-24 10:23:20|2143.5|2134.8|2143.59|2134.89|2143.6|2134.9|2143.3|2134.6|32
1627122210000|2021-07-24 10:23:30|2143.6|2134.9|2143.02|2134.32|2143.7|2135|2143.02|2134.32|28
1627122220000|2021-07-24 10:23:40|2143.03|2134.33|2143.09|2134.39|2143.09|2134.39|2142.95|2134.25|31
1627122230000|2021-07-24 10:23:50|2143.1|2134.4|2143.19|2134.49|2143.19|2134.49|2143.1|2134.4|11
1627122240000|2021-07-24 10:24:00|2143.2|2134.5|2143.81|2135.11|2143.81|2135.11|2143.2|2134.5|29
1627122250000|2021-07-24 10:24:10|2143.82|2135.12|2143.8|2135.1|2143.84|2135.14|2143.75|2135.05|21
1627122260000|2021-07-24 10:24:20|2143.82|2135.12|2143.82|2135.12|2143.89|2135.19|2143.8|2135.1|5
1627122270000|2021-07-24 10:24:30|2143.83|2135.13|2143.25|2134.55|2143.9|2135.2|2143.25|2134.55|17
1627122280000|2021-07-24 10:24:40|2143.26|2134.56|2143.3|2134.6|2143.33|2134.63|2143.25|2134.55|16
1627122290000|2021-07-24 10:24:50|2143.33|2134.63|2143.28|2134.58|2143.33|2134.63|2143.21|2134.51|20
1627122300000|2021-07-24 10:25:00|2143.26|2134.56|2144.07|2135.37|2144.19|2135.49|2143.26|2134.56|25
1627122310000|2021-07-24 10:25:10|2143.96|2135.26|2144.16|2135.46|2144.16|2135.46|2143.82|2135.12|37
1627122320000|2021-07-24 10:25:20|2144.08|2135.38|2144.33|2135.63|2144.34|2135.64|2144.06|2135.36|35
1627122330000|2021-07-24 10:25:30|2144.3|2135.6|2144.71|2136.01|2144.73|2136.03|2144.28|2135.58|29
1627122340000|2021-07-24 10:25:40|2144.74|2136.04|2144.85|2136.15|2144.99|2136.29|2144.74|2136.04|24
1627122350000|2021-07-24 10:25:50|2144.88|2136.18|2144.96|2136.26|2145.02|2136.32|2144.78|2136.08|27
1627122360000|2021-07-24 10:26:00|2144.92|2136.22|2145|2136.3|2145.04|2136.34|2144.8|2136.1|32
1627122370000|2021-07-24 10:26:10|2145.03|2136.33|2145.88|2137.18|2145.88|2137.18|2145.02|2136.32|32
1627122380000|2021-07-24 10:26:20|2145.83|2137.13|2145.15|2136.45|2145.88|2137.18|2145.15|2136.45|32
1627122390000|2021-07-24 10:26:30|2145.27|2136.57|2145.8|2137.1|2145.82|2137.12|2145.27|2136.57|29
1627122400000|2021-07-24 10:26:40|2145.81|2137.11|2146.24|2137.54|2146.64|2137.94|2145.81|2137.11|30
1627122410000|2021-07-24 10:26:50|2146.17|2137.47|2145.62|2136.92|2146.17|2137.47|2145.62|2136.92|19
1627122420000|2021-07-24 10:27:00|2145.54|2136.84|2145.61|2136.91|2145.65|2136.95|2145.09|2136.39|33
1627122430000|2021-07-24 10:27:10|2145.62|2136.92|2145.81|2137.11|2145.82|2137.12|2145.62|2136.92|17
1627122440000|2021-07-24 10:27:20|2145.95|2137.25|2146.13|2137.43|2146.3|2137.6|2145.95|2137.25|25
1627122450000|2021-07-24 10:27:30|2146.15|2137.45|2147.08|2138.38|2147.19|2138.49|2146.15|2137.45|26
1627122460000|2021-07-24 10:27:40|2147.05|2138.35|2147.17|2138.47|2147.29|2138.59|2147.01|2138.31|31
1627122470000|2021-07-24 10:27:50|2147.24|2138.54|2147.21|2138.51|2147.45|2138.75|2147.15|2138.45|33
1627122480000|2021-07-24 10:28:00|2147.2|2138.5|2147.13|2138.43|2147.34|2138.64|2147.13|2138.43|29
1627122490000|2021-07-24 10:28:10|2147.14|2138.44|2146.86|2138.16|2147.27|2138.57|2146.82|2138.12|33
1627122500000|2021-07-24 10:28:20|2146.87|2138.17|2147.15|2138.45|2147.18|2138.48|2146.67|2137.97|34
1627122510000|2021-07-24 10:28:30|2147.17|2138.47|2147.09|2138.39|2147.3|2138.6|2147.08|2138.38|27
1627122520000|2021-07-24 10:28:40|2147.02|2138.32|2147.61|2138.91|2147.7|2139|2146.94|2138.24|33
1627122530000|2021-07-24 10:28:50|2147.63|2138.93|2151.64|2142.94|2153.32|2144.62|2147.62|2138.92|37
1627122540000|2021-07-24 10:29:00|2151.77|2143.07|2153.53|2144.83|2153.64|2144.94|2151.43|2142.73|36
1627122550000|2021-07-24 10:29:10|2153.51|2144.81|2153.73|2145.03|2154.88|2146.18|2153.51|2144.81|39
1627122560000|2021-07-24 10:29:20|2153.47|2144.77|2152.28|2143.58|2153.65|2144.95|2151.98|2143.28|37
1627122570000|2021-07-24 10:29:30|2152.3|2143.6|2152.42|2143.72|2152.74|2144.04|2152.26|2143.56|34
1627122580000|2021-07-24 10:29:40|2152.41|2143.71|2150.76|2142.06|2152.41|2143.71|2150.76|2142.06|31
1627122590000|2021-07-24 10:29:50|2150.72|2142.02|2150.85|2142.15|2150.88|2142.18|2149.34|2140.64|40
1627122600000|2021-07-24 10:30:00|2150.87|2142.17|2152.13|2143.43|2152.36|2143.66|2150.87|2142.17|38
1627122610000|2021-07-24 10:30:10|2152.1|2143.4|2151.07|2142.37|2152.1|2143.4|2149.9|2141.2|39
1627122620000|2021-07-24 10:30:20|2151.14|2142.44|2150.88|2142.18|2151.24|2142.54|2150.24|2141.54|38
1627122630000|2021-07-24 10:30:30|2150.97|2142.27|2151.58|2142.88|2151.7|2143|2150.97|2142.27|34
1627122640000|2021-07-24 10:30:40|2151.61|2142.91|2152.83|2144.13|2153.01|2144.31|2151.61|2142.91|36
1627122650000|2021-07-24 10:30:50|2152.76|2144.06|2158.07|2149.37|2158.07|2149.37|2152.62|2143.92|35
1627122660000|2021-07-24 10:31:00|2157.96|2149.26|2157.38|2148.68|2158.53|2149.83|2156.21|2147.51|38
1627122670000|2021-07-24 10:31:10|2157.2|2148.5|2158.22|2149.52|2160.97|2152.27|2157.2|2148.5|40
1627122680000|2021-07-24 10:31:20|2158.27|2149.57|2157.4|2148.7|2158.58|2149.88|2157.22|2148.52|38
1627122690000|2021-07-24 10:31:30|2157.36|2148.66|2157.42|2148.72|2157.93|2149.23|2156.28|2147.58|35
1627122700000|2021-07-24 10:31:40|2157.5|2148.8|2159.09|2150.39|2159.84|2151.14|2157.48|2148.78|36
1627122710000|2021-07-24 10:31:50|2159.12|2150.42|2158.73|2150.03|2159.29|2150.59|2158.37|2149.67|40
1627122720000|2021-07-24 10:32:00|2158.7|2150|2158.65|2149.95|2159.1|2150.4|2158.09|2149.39|35
1627122730000|2021-07-24 10:32:10|2158.56|2149.86|2158.42|2149.72|2158.77|2150.07|2158.3|2149.6|37
1627122740000|2021-07-24 10:32:20|2158.43|2149.73|2160.8|2152.1|2160.8|2152.1|2158.29|2149.59|35
1627122750000|2021-07-24 10:32:30|2160.71|2152.01|2160.37|2151.67|2160.86|2152.16|2160.08|2151.38|38
1627122760000|2021-07-24 10:32:40|2160.44|2151.74|2159.64|2150.94|2160.54|2151.84|2159.15|2150.45|37
1627122770000|2021-07-24 10:32:50|2159.7|2151|2159.88|2151.18|2160|2151.3|2159.6|2150.9|34
1627122780000|2021-07-24 10:33:00|2159.9|2151.2|2158.83|2150.13|2159.95|2151.25|2158.75|2150.05|35
1627122790000|2021-07-24 10:33:10|2158.85|2150.15|2158.8|2150.1|2159.06|2150.36|2158.78|2150.08|36
1627122800000|2021-07-24 10:33:20|2158.86|2150.16|2159.61|2150.91|2159.63|2150.93|2158.85|2150.15|35
1627122810000|2021-07-24 10:33:30|2159.67|2150.97|2159.48|2150.78|2159.9|2151.2|2159.48|2150.78|29
1627122820000|2021-07-24 10:33:40|2159.43|2150.73|2159.81|2151.11|2160.14|2151.44|2159.22|2150.52|38
1627122830000|2021-07-24 10:33:50|2159.78|2151.08|2159.97|2151.27|2159.97|2151.27|2159.63|2150.93|32
1627122840000|2021-07-24 10:34:00|2159.99|2151.29|2159.24|2150.54|2159.99|2151.29|2159.12|2150.42|37
1627122850000|2021-07-24 10:34:10|2159.17|2150.47|2158.04|2149.34|2159.28|2150.58|2158.04|2149.34|30
1627122860000|2021-07-24 10:34:20|2157.99|2149.29|2157.22|2148.52|2158.32|2149.62|2157.22|2148.52|39
1627122870000|2021-07-24 10:34:30|2157.05|2148.35|2156.05|2147.35|2157.18|2148.48|2156.05|2147.35|38
1627122880000|2021-07-24 10:34:40|2156.1|2147.4|2156.27|2147.57|2156.47|2147.77|2155.18|2146.48|37
1627122890000|2021-07-24 10:34:50|2156.39|2147.69|2155.63|2146.93|2156.39|2147.69|2155.63|2146.93|35
1627122900000|2021-07-24 10:35:00|2155.64|2146.94|2156.17|2147.47|2156.8|2148.1|2155.64|2146.94|39
1627122910000|2021-07-24 10:35:10|2156.22|2147.52|2155.1|2146.4|2156.43|2147.73|2154.96|2146.26|38
1627122920000|2021-07-24 10:35:20|2155.15|2146.45|2154.21|2145.51|2155.33|2146.63|2154.17|2145.47|34
1627122930000|2021-07-24 10:35:30|2154.26|2145.56|2154.99|2146.29|2154.99|2146.29|2154.16|2145.46|33
1627122940000|2021-07-24 10:35:40|2155.04|2146.34|2155.23|2146.53|2155.23|2146.53|2155.01|2146.31|24
1627122950000|2021-07-24 10:35:50|2155.14|2146.44|2155.26|2146.56|2155.41|2146.71|2155.14|2146.44|32
1627122960000|2021-07-24 10:36:00|2155.27|2146.57|2155.43|2146.73|2155.55|2146.85|2155.27|2146.57|23
1627122970000|2021-07-24 10:36:10|2155.46|2146.76|2156.56|2147.86|2156.62|2147.92|2155.46|2146.76|29
1627122980000|2021-07-24 10:36:20|2156.58|2147.88|2156.31|2147.61|2157.08|2148.38|2156.27|2147.57|36
1627122990000|2021-07-24 10:36:30|2156.48|2147.78|2157.16|2148.46|2157.19|2148.49|2156.08|2147.38|36
1627123000000|2021-07-24 10:36:40|2157.21|2148.51|2156.95|2148.25|2157.32|2148.62|2156.93|2148.23|36
1627123010000|2021-07-24 10:36:50|2156.85|2148.15|2156.74|2148.04|2157.94|2149.24|2155.84|2147.14|33
1627123020000|2021-07-24 10:37:00|2156.71|2148.01|2157.67|2148.97|2157.86|2149.16|2156.47|2147.77|39
1627123030000|2021-07-24 10:37:10|2157.66|2148.96|2157.26|2148.56|2157.78|2149.08|2157.11|2148.41|37
1627123040000|2021-07-24 10:37:20|2157.28|2148.58|2157.53|2148.83|2157.53|2148.83|2156.98|2148.28|37
1627123050000|2021-07-24 10:37:30|2157.35|2148.65|2157.69|2148.99|2157.86|2149.16|2157.35|2148.65|35
1627123060000|2021-07-24 10:37:40|2157.68|2148.98|2158|2149.3|2158|2149.3|2157.68|2148.98|30
1627123070000|2021-07-24 10:37:50|2158.06|2149.36|2157.85|2149.15|2158.06|2149.36|2157.84|2149.14|28
1627123080000|2021-07-24 10:38:00|2157.84|2149.14|2157.41|2148.71|2157.92|2149.22|2156.74|2148.04|37
1627123090000|2021-07-24 10:38:10|2157.42|2148.72|2158.68|2149.98|2158.68|2149.98|2157.31|2148.61|37
1627123100000|2021-07-24 10:38:20|2158.66|2149.96|2158.79|2150.09|2158.85|2150.15|2158.31|2149.61|37
1627123110000|2021-07-24 10:38:30|2158.75|2150.05|2159.72|2151.02|2159.72|2151.02|2158.63|2149.93|33
1627123120000|2021-07-24 10:38:40|2159.7|2151|2161.06|2152.36|2161.13|2152.43|2159.62|2150.92|39
1627123130000|2021-07-24 10:38:50|2161.14|2152.44|2161.03|2152.33|2161.14|2152.44|2160.66|2151.96|28
1627123140000|2021-07-24 10:39:00|2161.07|2152.37|2162.87|2154.17|2163.51|2154.81|2161.07|2152.37|34
1627123150000|2021-07-24 10:39:10|2162.86|2154.16|2161.86|2153.16|2163.06|2154.36|2161.6|2152.9|36
1627123160000|2021-07-24 10:39:20|2161.9|2153.2|2161.71|2153.01|2162.11|2153.41|2160.97|2152.27|35
1627123170000|2021-07-24 10:39:30|2161.7|2153|2162.22|2153.52|2162.23|2153.53|2161.57|2152.87|35
1627123180000|2021-07-24 10:39:40|2162.21|2153.51|2162.03|2153.33|2162.3|2153.6|2161.7|2153|36
1627123190000|2021-07-24 10:39:50|2161.96|2153.26|2161.2|2152.5|2161.96|2153.26|2161.2|2152.5|32
1627123200000|2021-07-24 10:40:00|2161.21|2152.51|2160.31|2151.61|2161.25|2152.55|2160.26|2151.56|35
1627123210000|2021-07-24 10:40:10|2160.28|2151.58|2160.54|2151.84|2160.61|2151.91|2160.17|2151.47|34
1627123220000|2021-07-24 10:40:20|2160.49|2151.79|2160.91|2152.21|2161|2152.3|2160.49|2151.79|33
1627123230000|2021-07-24 10:40:30|2160.92|2152.22|2161.06|2152.36|2161.24|2152.54|2160.83|2152.13|38
1627123240000|2021-07-24 10:40:40|2161.05|2152.35|2161.15|2152.45|2161.15|2152.45|2160.94|2152.24|33
1627123250000|2021-07-24 10:40:50|2161.17|2152.47|2160.72|2152.02|2161.17|2152.47|2160.61|2151.91|29
1627123260000|2021-07-24 10:41:00|2160.73|2152.03|2160.47|2151.77|2160.74|2152.04|2160.47|2151.77|23
1627123270000|2021-07-24 10:41:10|2160.21|2151.51|2159.56|2150.86|2160.23|2151.53|2159.41|2150.71|36
1627123280000|2021-07-24 10:41:20|2159.62|2150.92|2159.77|2151.07|2160.42|2151.72|2159.46|2150.76|37
1627123290000|2021-07-24 10:41:30|2159.8|2151.1|2159.74|2151.04|2160.04|2151.34|2159.74|2151.04|36
1627123300000|2021-07-24 10:41:40|2159.69|2150.99|2159.32|2150.62|2159.69|2150.99|2158.37|2149.67|35
1627123310000|2021-07-24 10:41:50|2159.46|2150.76|2159.58|2150.88|2159.84|2151.14|2159.46|2150.76|36
1627123320000|2021-07-24 10:42:00|2159.49|2150.79|2159.05|2150.35|2159.69|2150.99|2159.05|2150.35|38
1627123330000|2021-07-24 10:42:10|2159.11|2150.41|2159.17|2150.47|2159.17|2150.47|2158.98|2150.28|33
1627123340000|2021-07-24 10:42:20|2159.18|2150.48|2158.83|2150.13|2159.18|2150.48|2158.63|2149.93|34
1627123350000|2021-07-24 10:42:30|2158.85|2150.15|2158.84|2150.14|2158.91|2150.21|2158.72|2150.02|24
1627123360000|2021-07-24 10:42:40|2158.83|2150.13|2159.02|2150.32|2159.21|2150.51|2158.83|2150.13|27
1627123370000|2021-07-24 10:42:50|2159.05|2150.35|2159.85|2151.15|2159.96|2151.26|2159.05|2150.35|33
1627123380000|2021-07-24 10:43:00|2159.8|2151.1|2159.27|2150.57|2160.1|2151.4|2159.26|2150.56|30
1627123390000|2021-07-24 10:43:10|2159.23|2150.53|2158.64|2149.94|2159.23|2150.53|2158.45|2149.75|32
1627123400000|2021-07-24 10:43:20|2158.66|2149.96|2158.09|2149.39|2158.66|2149.96|2157.95|2149.25|32
1627123410000|2021-07-24 10:43:30|2158.1|2149.4|2158.55|2149.85|2158.81|2150.11|2158.02|2149.32|38
1627123420000|2021-07-24 10:43:40|2158.57|2149.87|2158.37|2149.67|2158.76|2150.06|2158.37|2149.67|35
1627123430000|2021-07-24 10:43:50|2158.43|2149.73|2158.01|2149.31|2158.52|2149.82|2158.01|2149.31|39
1627123440000|2021-07-24 10:44:00|2157.98|2149.28|2158.46|2149.76|2158.52|2149.82|2157.94|2149.24|33
1627123450000|2021-07-24 10:44:10|2158.48|2149.78|2158.03|2149.33|2158.63|2149.93|2157.99|2149.29|34
1627123460000|2021-07-24 10:44:20|2158.01|2149.31|2158.94|2150.24|2159.05|2150.35|2158|2149.3|35
1627123470000|2021-07-24 10:44:30|2158.97|2150.27|2160.95|2152.25|2160.95|2152.25|2158.97|2150.27|34
1627123480000|2021-07-24 10:44:40|2161.06|2152.36|2162.74|2154.04|2162.74|2154.04|2160.95|2152.25|37
1627123490000|2021-07-24 10:44:50|2162.75|2154.05|2162.37|2153.67|2162.75|2154.05|2162.32|2153.62|33
1627123500000|2021-07-24 10:45:00|2162.52|2153.82|2162.3|2153.6|2162.78|2154.08|2162.3|2153.6|34
1627123510000|2021-07-24 10:45:10|2162.34|2153.64|2160.99|2152.29|2162.37|2153.67|2160.75|2152.05|37
1627123520000|2021-07-24 10:45:20|2160.97|2152.27|2160.23|2151.53|2160.99|2152.29|2160.1|2151.4|39
1627123530000|2021-07-24 10:45:30|2160.25|2151.55|2160.19|2151.49|2160.25|2151.55|2160.17|2151.47|26
1627123540000|2021-07-24 10:45:40|2160.23|2151.53|2159.59|2150.89|2160.27|2151.57|2159.58|2150.88|33
1627123550000|2021-07-24 10:45:50|2159.49|2150.79|2158.71|2150.01|2159.49|2150.79|2158.71|2150.01|35
1627123560000|2021-07-24 10:46:00|2158.76|2150.06|2159.15|2150.45|2159.18|2150.48|2158.68|2149.98|33
1627123570000|2021-07-24 10:46:10|2159.13|2150.43|2159.29|2150.59|2159.29|2150.59|2158.68|2149.98|34
1627123580000|2021-07-24 10:46:20|2159.28|2150.58|2159.03|2150.33|2159.33|2150.63|2158.97|2150.27|34
1627123590000|2021-07-24 10:46:30|2159.02|2150.32|2158.68|2149.98|2159.03|2150.33|2158.67|2149.97|29
1627123600000|2021-07-24 10:46:40|2158.67|2149.97|2158.57|2149.87|2158.86|2150.16|2158.55|2149.85|26
1627123610000|2021-07-24 10:46:50|2158.58|2149.88|2158.3|2149.6|2158.8|2150.1|2158.3|2149.6|32
1627123620000|2021-07-24 10:47:00|2158.35|2149.65|2157.65|2148.95|2158.42|2149.72|2157.65|2148.95|30
1627123630000|2021-07-24 10:47:10|2157.44|2148.74|2157.68|2148.98|2157.72|2149.02|2157.44|2148.74|36
1627123640000|2021-07-24 10:47:20|2157.7|2149|2157.47|2148.77|2157.72|2149.02|2157.43|2148.73|20
1627123650000|2021-07-24 10:47:30|2157.49|2148.79|2157.42|2148.72|2157.61|2148.91|2157.38|2148.68|36
1627123660000|2021-07-24 10:47:40|2157.41|2148.71|2157.51|2148.81|2157.52|2148.82|2157.41|2148.71|19
1627123670000|2021-07-24 10:47:50|2157.53|2148.83|2157.55|2148.85|2158.02|2149.32|2157.53|2148.83|32
1627123680000|2021-07-24 10:48:00|2157.53|2148.83|2157.19|2148.49|2157.6|2148.9|2157.15|2148.45|32
1627123690000|2021-07-24 10:48:10|2157.22|2148.52|2157.46|2148.76|2157.47|2148.77|2156.89|2148.19|24
1627123700000|2021-07-24 10:48:20|2157.5|2148.8|2157.71|2149.01|2157.74|2149.04|2157.5|2148.8|22
1627123710000|2021-07-24 10:48:30|2157.7|2149|2157.71|2149.01|2157.75|2149.05|2157.59|2148.89|29
1627123720000|2021-07-24 10:48:40|2157.7|2149|2157.5|2148.8|2157.73|2149.03|2157.42|2148.72|26
1627123730000|2021-07-24 10:48:50|2157.44|2148.74|2157.57|2148.87|2157.59|2148.89|2157.44|2148.74|29
1627123740000|2021-07-24 10:49:00|2157.61|2148.91|2157.96|2149.26|2157.96|2149.26|2157.61|2148.91|27
1627123750000|2021-07-24 10:49:10|2157.95|2149.25|2158.17|2149.47|2158.39|2149.69|2157.91|2149.21|30
1627123760000|2021-07-24 10:49:20|2158.19|2149.49|2158.41|2149.71|2158.41|2149.71|2158.14|2149.44|27
1627123770000|2021-07-24 10:49:30|2158.6|2149.9|2158.89|2150.19|2158.99|2150.29|2158.6|2149.9|36
1627123780000|2021-07-24 10:49:40|2158.87|2150.17|2159.16|2150.46|2159.27|2150.57|2158.67|2149.97|30
1627123790000|2021-07-24 10:49:50|2159.17|2150.47|2160.25|2151.55|2160.27|2151.57|2159.14|2150.44|27
1627123800000|2021-07-24 10:50:00|2160.28|2151.58|2159.23|2150.53|2160.65|2151.95|2159.22|2150.52|33
1627123810000|2021-07-24 10:50:10|2159.22|2150.52|2159.17|2150.47|2159.27|2150.57|2159.11|2150.41|29
1627123820000|2021-07-24 10:50:20|2159.16|2150.46|2159.57|2150.87|2159.57|2150.87|2159.16|2150.46|25
1627123830000|2021-07-24 10:50:30|2159.64|2150.94|2160.12|2151.42|2160.12|2151.42|2159.48|2150.78|30
1627123840000|2021-07-24 10:50:40|2160.13|2151.43|2161.24|2152.54|2161.27|2152.57|2160.11|2151.41|37
1627123850000|2021-07-24 10:50:50|2161.32|2152.62|2161.02|2152.32|2161.96|2153.26|2161.02|2152.32|34
1627123860000|2021-07-24 10:51:00|2160.89|2152.19|2160.99|2152.29|2161.07|2152.37|2160.81|2152.11|38
1627123870000|2021-07-24 10:51:10|2160.95|2152.25|2161.08|2152.38|2161.15|2152.45|2160.89|2152.19|33
1627123880000|2021-07-24 10:51:20|2161.09|2152.39|2161.16|2152.46|2161.19|2152.49|2161.06|2152.36|25
1627123890000|2021-07-24 10:51:30|2161.06|2152.36|2159.83|2151.13|2161.06|2152.36|2159.83|2151.13|34
1627123900000|2021-07-24 10:51:40|2159.6|2150.9|2158.94|2150.24|2159.6|2150.9|2158.89|2150.19|34
1627123910000|2021-07-24 10:51:50|2158.87|2150.17|2158.89|2150.19|2158.99|2150.29|2158.59|2149.89|37
1627123920000|2021-07-24 10:52:00|2158.93|2150.23|2159.5|2150.8|2159.51|2150.81|2158.87|2150.17|34
1627123930000|2021-07-24 10:52:10|2159.68|2150.98|2158.2|2149.5|2159.68|2150.98|2158.12|2149.42|35
1627123940000|2021-07-24 10:52:20|2158.24|2149.54|2158.34|2149.64|2158.69|2149.99|2158.24|2149.54|32
1627123950000|2021-07-24 10:52:30|2158.33|2149.63|2158.73|2150.03|2158.81|2150.11|2158.33|2149.63|29
1627123960000|2021-07-24 10:52:40|2158.72|2150.02|2158.72|2150.02|2158.78|2150.08|2158.66|2149.96|25
1627123970000|2021-07-24 10:52:50|2158.76|2150.06|2158.49|2149.79|2158.98|2150.28|2158.47|2149.77|30
1627123980000|2021-07-24 10:53:00|2158.44|2149.74|2158.34|2149.64|2158.44|2149.74|2158.26|2149.56|22
1627123990000|2021-07-24 10:53:10|2158.33|2149.63|2157.67|2148.97|2158.33|2149.63|2157.64|2148.94|26
1627124000000|2021-07-24 10:53:20|2157.69|2148.99|2157.38|2148.68|2157.84|2149.14|2157.3|2148.6|31
1627124010000|2021-07-24 10:53:30|2157.4|2148.7|2157.17|2148.47|2157.44|2148.74|2157.09|2148.39|30
1627124020000|2021-07-24 10:53:40|2157.09|2148.39|2157.07|2148.37|2157.12|2148.42|2156.92|2148.22|34
1627124030000|2021-07-24 10:53:50|2157.05|2148.35|2156.26|2147.56|2157.05|2148.35|2155.8|2147.1|35
1627124040000|2021-07-24 10:54:00|2156.28|2147.58|2154.47|2145.77|2156.28|2147.58|2154.44|2145.74|38
1627124050000|2021-07-24 10:54:10|2154.48|2145.78|2153.87|2145.17|2154.5|2145.8|2152.89|2144.19|38
1627124060000|2021-07-24 10:54:20|2153.96|2145.26|2154.42|2145.72|2154.51|2145.81|2153.76|2145.06|36
1627124070000|2021-07-24 10:54:30|2154.41|2145.71|2154.61|2145.91|2154.71|2146.01|2154.35|2145.65|31
1627124080000|2021-07-24 10:54:40|2154.64|2145.94|2156.02|2147.32|2156.02|2147.32|2154.52|2145.82|32
1627124090000|2021-07-24 10:54:50|2156.04|2147.34|2154.91|2146.21|2156.04|2147.34|2154.87|2146.17|29
1627124100000|2021-07-24 10:55:00|2154.95|2146.25|2155.76|2147.06|2155.76|2147.06|2154.92|2146.22|34
1627124110000|2021-07-24 10:55:10|2155.74|2147.04|2156.44|2147.74|2156.53|2147.83|2155.7|2147|34
1627124120000|2021-07-24 10:55:20|2156.48|2147.78|2156.66|2147.96|2156.68|2147.98|2156.46|2147.76|27
1627124130000|2021-07-24 10:55:30|2156.67|2147.97|2156.02|2147.32|2156.67|2147.97|2155.79|2147.09|38
1627124140000|2021-07-24 10:55:40|2155.97|2147.27|2155.9|2147.2|2156.1|2147.4|2155.9|2147.2|32
1627124150000|2021-07-24 10:55:50|2155.92|2147.22|2155.98|2147.28|2156.01|2147.31|2155.65|2146.95|27
1627124160000|2021-07-24 10:56:00|2156.01|2147.31|2156.08|2147.38|2156.11|2147.41|2155.92|2147.22|28
1627124170000|2021-07-24 10:56:10|2156.09|2147.39|2156.76|2148.06|2156.8|2148.1|2156.06|2147.36|23
1627124180000|2021-07-24 10:56:20|2156.77|2148.07|2157.57|2148.87|2157.57|2148.87|2156.6|2147.9|29
1627124190000|2021-07-24 10:56:30|2157.55|2148.85|2157.85|2149.15|2157.87|2149.17|2157.49|2148.79|32
1627124200000|2021-07-24 10:56:40|2157.9|2149.2|2158.23|2149.53|2159.36|2150.66|2157.9|2149.2|31
1627124210000|2021-07-24 10:56:50|2158.24|2149.54|2158.58|2149.88|2158.6|2149.9|2158.24|2149.54|33
1627124220000|2021-07-24 10:57:00|2158.57|2149.87|2157.5|2148.8|2158.86|2150.16|2157.38|2148.68|35
1627124230000|2021-07-24 10:57:10|2157.46|2148.76|2157.9|2149.2|2157.96|2149.26|2157.46|2148.76|32
1627124240000|2021-07-24 10:57:20|2157.93|2149.23|2157.01|2148.31|2158.03|2149.33|2156.98|2148.28|27
1627124250000|2021-07-24 10:57:30|2157.02|2148.32|2156.17|2147.47|2157.02|2148.32|2155.94|2147.24|33
1627124260000|2021-07-24 10:57:40|2156.11|2147.41|2156.24|2147.54|2156.35|2147.65|2155.88|2147.18|31
1627124270000|2021-07-24 10:57:50|2156.23|2147.53|2155.77|2147.07|2156.23|2147.53|2155.49|2146.79|31
1627124280000|2021-07-24 10:58:00|2155.8|2147.1|2155.46|2146.76|2156.17|2147.47|2155.46|2146.76|31
1627124290000|2021-07-24 10:58:10|2155.48|2146.78|2155.75|2147.05|2155.89|2147.19|2155.23|2146.53|29
1627124300000|2021-07-24 10:58:20|2155.74|2147.04|2156.3|2147.6|2156.32|2147.62|2155.62|2146.92|20
1627124310000|2021-07-24 10:58:30|2156.28|2147.58|2156.44|2147.74|2156.46|2147.76|2156.24|2147.54|31
1627124320000|2021-07-24 10:58:40|2156.6|2147.9|2157.18|2148.48|2157.18|2148.48|2156.6|2147.9|23
1627124330000|2021-07-24 10:58:50|2157.2|2148.5|2156.74|2148.04|2157.58|2148.88|2156.73|2148.03|35
1627124340000|2021-07-24 10:59:00|2156.71|2148.01|2156.17|2147.47|2156.75|2148.05|2155.96|2147.26|30
1627124350000|2021-07-24 10:59:10|2156.2|2147.5|2155.16|2146.46|2156.29|2147.59|2155.14|2146.44|31
1627124360000|2021-07-24 10:59:20|2155.2|2146.5|2155.27|2146.57|2155.29|2146.59|2154.75|2146.05|36
1627124370000|2021-07-24 10:59:30|2155.29|2146.59|2155.11|2146.41|2155.29|2146.59|2154.78|2146.08|37
1627124380000|2021-07-24 10:59:40|2155.05|2146.35|2155.08|2146.38|2155.11|2146.41|2154.88|2146.18|30
1627124390000|2021-07-24 10:59:50|2155.07|2146.37|2156.04|2147.34|2156.07|2147.37|2155|2146.3|35
1627124400000|2021-07-24 11:00:00|2156.02|2147.32|2155.74|2147.04|2156.08|2147.38|2155.55|2146.85|37
1627124410000|2021-07-24 11:00:10|2155.72|2147.02|2154.79|2146.09|2155.74|2147.04|2154.72|2146.02|34
1627124420000|2021-07-24 11:00:20|2154.77|2146.07|2154.81|2146.11|2154.95|2146.25|2154.74|2146.04|33
1627124430000|2021-07-24 11:00:30|2154.79|2146.09|2153.22|2144.52|2154.79|2146.09|2153.01|2144.31|36
1627124440000|2021-07-24 11:00:40|2153.3|2144.6|2153.04|2144.34|2153.33|2144.63|2152.88|2144.18|35
1627124450000|2021-07-24 11:00:50|2153.08|2144.38|2152.01|2143.31|2153.08|2144.38|2151.98|2143.28|30
1627124460000|2021-07-24 11:01:00|2152.05|2143.35|2151.01|2142.31|2152.12|2143.42|2151.01|2142.31|35
1627124470000|2021-07-24 11:01:10|2151.02|2142.32|2150.63|2141.93|2151.02|2142.32|2150.47|2141.77|35
1627124480000|2021-07-24 11:01:20|2150.41|2141.71|2151.23|2142.53|2151.23|2142.53|2150.24|2141.54|27
1627124490000|2021-07-24 11:01:30|2151.21|2142.51|2151.71|2143.01|2151.98|2143.28|2151.21|2142.51|37
1627124500000|2021-07-24 11:01:40|2151.73|2143.03|2152.19|2143.49|2152.19|2143.49|2151.68|2142.98|36
1627124510000|2021-07-24 11:01:50|2152.14|2143.44|2152.02|2143.32|2152.27|2143.57|2151.9|2143.2|28
1627124520000|2021-07-24 11:02:00|2151.99|2143.29|2151.34|2142.64|2152.01|2143.31|2150.73|2142.03|39
1627124530000|2021-07-24 11:02:10|2151.46|2142.76|2151.91|2143.21|2151.92|2143.22|2151.46|2142.76|31
1627124540000|2021-07-24 11:02:20|2151.93|2143.23|2151.52|2142.82|2151.95|2143.25|2151.41|2142.71|30
1627124550000|2021-07-24 11:02:30|2151.51|2142.81|2151.41|2142.71|2151.56|2142.86|2151.37|2142.67|20
1627124560000|2021-07-24 11:02:40|2151.39|2142.69|2151.42|2142.72|2151.42|2142.72|2151.36|2142.66|15
1627124570000|2021-07-24 11:02:50|2151.4|2142.7|2151.24|2142.54|2151.44|2142.74|2151.24|2142.54|18
1627124580000|2021-07-24 11:03:00|2151.2|2142.5|2151.9|2143.2|2151.9|2143.2|2151.2|2142.5|21
1627124590000|2021-07-24 11:03:10|2151.84|2143.14|2151.72|2143.02|2151.84|2143.14|2151.65|2142.95|19
1627124600000|2021-07-24 11:03:20|2151.77|2143.07|2151.62|2142.92|2151.8|2143.1|2151.53|2142.83|27
1627124610000|2021-07-24 11:03:30|2151.64|2142.94|2151.66|2142.96|2151.72|2143.02|2151.58|2142.88|22
1627124620000|2021-07-24 11:03:40|2151.65|2142.95|2151.81|2143.11|2152|2143.3|2151.65|2142.95|32
1627124630000|2021-07-24 11:03:50|2151.78|2143.08|2151.87|2143.17|2151.9|2143.2|2151.75|2143.05|34
1627124640000|2021-07-24 11:04:00|2151.86|2143.16|2150.9|2142.2|2151.91|2143.21|2150.9|2142.2|35
1627124650000|2021-07-24 11:04:10|2150.91|2142.21|2151.03|2142.33|2151.03|2142.33|2150.91|2142.21|31
1627124660000|2021-07-24 11:04:20|2151.08|2142.38|2151.72|2143.02|2151.81|2143.11|2151.04|2142.34|29
1627124670000|2021-07-24 11:04:30|2151.73|2143.03|2151.22|2142.52|2151.76|2143.06|2151.22|2142.52|21
1627124680000|2021-07-24 11:04:40|2151.2|2142.5|2151.73|2143.03|2151.78|2143.08|2151.2|2142.5|27
1627124690000|2021-07-24 11:04:50|2151.78|2143.08|2151.74|2143.04|2151.81|2143.11|2151.73|2143.03|17
1627124700000|2021-07-24 11:05:00|2151.75|2143.05|2151.16|2142.46|2151.75|2143.05|2151.13|2142.43|20
1627124710000|2021-07-24 11:05:10|2151.15|2142.45|2151.11|2142.41|2151.26|2142.56|2151.09|2142.39|26
1627124720000|2021-07-24 11:05:20|2151.12|2142.42|2151.19|2142.49|2151.22|2142.52|2151.06|2142.36|33
1627124730000|2021-07-24 11:05:30|2151.15|2142.45|2151.11|2142.41|2151.29|2142.59|2151.1|2142.4|32
1627124740000|2021-07-24 11:05:40|2151.18|2142.48|2151.79|2143.09|2151.79|2143.09|2151.11|2142.41|33
1627124750000|2021-07-24 11:05:50|2151.63|2142.93|2151.29|2142.59|2151.65|2142.95|2151.26|2142.56|26
1627124760000|2021-07-24 11:06:00|2151.31|2142.61|2151.03|2142.33|2151.31|2142.61|2151.03|2142.33|23
1627124770000|2021-07-24 11:06:10|2150.77|2142.07|2150.86|2142.16|2151.02|2142.32|2150.64|2141.94|24
1627124780000|2021-07-24 11:06:20|2150.87|2142.17|2150.87|2142.17|2150.97|2142.27|2150.8|2142.1|21
1627124790000|2021-07-24 11:06:30|2150.86|2142.16|2151.1|2142.4|2151.18|2142.48|2150.86|2142.16|23
1627124800000|2021-07-24 11:06:40|2151.09|2142.39|2150.63|2141.93|2151.09|2142.39|2150.59|2141.89|31
1627124810000|2021-07-24 11:06:50|2150.61|2141.91|2150.49|2141.79|2150.88|2142.18|2150.48|2141.78|28
1627124820000|2021-07-24 11:07:00|2150.44|2141.74|2151.01|2142.31|2151.14|2142.44|2150.25|2141.55|37
1627124830000|2021-07-24 11:07:10|2150.99|2142.29|2151.99|2143.29|2152.01|2143.31|2150.96|2142.26|32
1627124840000|2021-07-24 11:07:20|2151.87|2143.17|2153.03|2144.33|2153.04|2144.34|2151.87|2143.17|29
1627124850000|2021-07-24 11:07:30|2153.02|2144.32|2153.16|2144.46|2153.2|2144.5|2153.02|2144.32|26
1627124860000|2021-07-24 11:07:40|2153.18|2144.48|2153.68|2144.98|2153.68|2144.98|2153.17|2144.47|23
1627124870000|2021-07-24 11:07:50|2153.72|2145.02|2153.8|2145.1|2153.81|2145.11|2153.7|2145|14
1627124880000|2021-07-24 11:08:00|2153.78|2145.08|2154.45|2145.75|2154.45|2145.75|2153.78|2145.08|26
1627124890000|2021-07-24 11:08:10|2154.52|2145.82|2154.72|2146.02|2154.79|2146.09|2154.52|2145.82|28
1627124900000|2021-07-24 11:08:20|2154.71|2146.01|2154.71|2146.01|2154.76|2146.06|2154.71|2146.01|16
1627124910000|2021-07-24 11:08:30|2154.94|2146.24|2155.27|2146.57|2155.31|2146.61|2154.94|2146.24|31
1627124920000|2021-07-24 11:08:40|2155.29|2146.59|2156.13|2147.43|2156.17|2147.47|2155.22|2146.52|36
1627124930000|2021-07-24 11:08:50|2156.15|2147.45|2156.08|2147.38|2156.39|2147.69|2156.03|2147.33|35
1627124940000|2021-07-24 11:09:00|2156.04|2147.34|2155.57|2146.87|2156.04|2147.34|2155.4|2146.7|37
1627124950000|2021-07-24 11:09:10|2155.54|2146.84|2154.88|2146.18|2155.74|2147.04|2154.88|2146.18|29
1627124960000|2021-07-24 11:09:20|2154.82|2146.12|2154.7|2146|2154.97|2146.27|2154.62|2145.92|33
1627124970000|2021-07-24 11:09:30|2154.71|2146.01|2154.45|2145.75|2154.87|2146.17|2154.22|2145.52|31
1627124980000|2021-07-24 11:09:40|2154.44|2145.74|2154.88|2146.18|2154.92|2146.22|2154.44|2145.74|22
1627124990000|2021-07-24 11:09:50|2154.9|2146.2|2154.49|2145.79|2154.92|2146.22|2154.49|2145.79|28
1627125000000|2021-07-24 11:10:00|2154.5|2145.8|2155.86|2147.16|2155.86|2147.16|2154.5|2145.8|27
1627125010000|2021-07-24 11:10:10|2155.91|2147.21|2156.41|2147.71|2156.46|2147.76|2155.84|2147.14|35
1627125020000|2021-07-24 11:10:20|2156.45|2147.75|2159.54|2150.84|2159.7|2151|2156.45|2147.75|37
1627125030000|2021-07-24 11:10:30|2159.4|2150.7|2159.42|2150.72|2159.56|2150.86|2159.36|2150.66|34
1627125040000|2021-07-24 11:10:40|2159.46|2150.76|2159|2150.3|2159.51|2150.81|2158.55|2149.85|30
1627125050000|2021-07-24 11:10:50|2159.03|2150.33|2158.99|2150.29|2159.15|2150.45|2158.99|2150.29|31
1627125060000|2021-07-24 11:11:00|2158.97|2150.27|2158.86|2150.16|2158.98|2150.28|2158.8|2150.1|20
1627125070000|2021-07-24 11:11:10|2158.83|2150.13|2158.79|2150.09|2158.83|2150.13|2158.79|2150.09|7
1627125080000|2021-07-24 11:11:20|2158.8|2150.1|2159.11|2150.41|2159.11|2150.41|2158.8|2150.1|14
1627125090000|2021-07-24 11:11:30|2159.13|2150.43|2158.82|2150.12|2159.13|2150.43|2158.82|2150.12|20
1627125100000|2021-07-24 11:11:40|2158.8|2150.1|2158.68|2149.98|2158.82|2150.12|2158.56|2149.86|23
1627125110000|2021-07-24 11:11:50|2158.7|2150|2158.42|2149.72|2158.7|2150|2158.39|2149.69|26
1627125120000|2021-07-24 11:12:00|2158.43|2149.73|2158.71|2150.01|2158.73|2150.03|2158.37|2149.67|29
1627125130000|2021-07-24 11:12:10|2158.67|2149.97|2158.47|2149.77|2158.74|2150.04|2158.47|2149.77|17
1627125140000|2021-07-24 11:12:20|2158.49|2149.79|2159.1|2150.4|2159.12|2150.42|2158.49|2149.79|33
1627125150000|2021-07-24 11:12:30|2159.13|2150.43|2161.13|2152.43|2161.33|2152.63|2159.08|2150.38|31
1627125160000|2021-07-24 11:12:40|2161.1|2152.4|2160.84|2152.14|2161.1|2152.4|2160.05|2151.35|37
1627125170000|2021-07-24 11:12:50|2160.87|2152.17|2161.24|2152.54|2161.35|2152.65|2160.85|2152.15|32
1627125180000|2021-07-24 11:13:00|2161.23|2152.53|2161.44|2152.74|2161.44|2152.74|2160.52|2151.82|38
1627125190000|2021-07-24 11:13:10|2161.39|2152.69|2161.67|2152.97|2161.67|2152.97|2161.39|2152.69|31
1627125200000|2021-07-24 11:13:20|2161.73|2153.03|2161.71|2153.01|2162.51|2153.81|2161.6|2152.9|37
1627125210000|2021-07-24 11:13:30|2161.75|2153.05|2161.27|2152.57|2161.76|2153.06|2160.97|2152.27|39
1627125220000|2021-07-24 11:13:40|2161.28|2152.58|2161.07|2152.37|2161.28|2152.58|2160.14|2151.44|34
1627125230000|2021-07-24 11:13:50|2161.09|2152.39|2163.3|2154.6|2164.17|2155.47|2161.09|2152.39|34
1627125240000|2021-07-24 11:14:00|2163.26|2154.56|2163.69|2154.99|2164.02|2155.32|2163.16|2154.46|39
1627125250000|2021-07-24 11:14:10|2163.75|2155.05|2164.34|2155.64|2164.34|2155.64|2163.75|2155.05|24
1627125260000|2021-07-24 11:14:20|2164.27|2155.57|2164.2|2155.5|2164.48|2155.78|2164.12|2155.42|30
1627125270000|2021-07-24 11:14:30|2164.21|2155.51|2162.7|2154|2164.4|2155.7|2162.7|2154|33
1627125280000|2021-07-24 11:14:40|2162.71|2154.01|2162.46|2153.76|2162.87|2154.17|2162.12|2153.42|36
1627125290000|2021-07-24 11:14:50|2162.5|2153.8|2162.71|2154.01|2163.66|2154.96|2162.49|2153.79|38
1627125300000|2021-07-24 11:15:00|2162.73|2154.03|2160.51|2151.81|2162.75|2154.05|2160.46|2151.76|38
1627125310000|2021-07-24 11:15:10|2160.43|2151.73|2167.02|2158.32|2167.31|2158.61|2160.07|2151.37|38
1627125320000|2021-07-24 11:15:20|2166.98|2158.28|2166.02|2157.32|2167.4|2158.7|2164.96|2156.26|40
1627125330000|2021-07-24 11:15:30|2166.03|2157.33|2166.85|2158.15|2167.18|2158.48|2166.03|2157.33|31
1627125340000|2021-07-24 11:15:40|2166.64|2157.94|2166.35|2157.65|2166.64|2157.94|2166.02|2157.32|35
1627125350000|2021-07-24 11:15:50|2166.31|2157.61|2170.8|2162.1|2170.8|2162.1|2165.9|2157.2|40
1627125360000|2021-07-24 11:16:00|2170.79|2162.09|2169.99|2161.29|2171.11|2162.41|2169.42|2160.72|36
1627125370000|2021-07-24 11:16:10|2170.03|2161.33|2171.44|2162.74|2171.91|2163.21|2170|2161.3|38
1627125380000|2021-07-24 11:16:20|2171.36|2162.66|2168.42|2159.72|2171.36|2162.66|2168.16|2159.46|39
1627125390000|2021-07-24 11:16:30|2168.31|2159.61|2167.08|2158.38|2168.31|2159.61|2167.02|2158.32|37
1627125400000|2021-07-24 11:16:40|2167.13|2158.43|2165.7|2157|2167.13|2158.43|2164.9|2156.2|39
1627125410000|2021-07-24 11:16:50|2165.96|2157.26|2164.58|2155.88|2166.24|2157.54|2163.96|2155.26|39
1627125420000|2021-07-24 11:17:00|2164.52|2155.82|2163.93|2155.23|2164.63|2155.93|2163.93|2155.23|39
1627125430000|2021-07-24 11:17:10|2163.85|2155.15|2162.18|2153.48|2163.9|2155.2|2161.97|2153.27|38
1627125440000|2021-07-24 11:17:20|2162.16|2153.46|2160.41|2151.71|2162.19|2153.49|2159.96|2151.26|34
1627125450000|2021-07-24 11:17:30|2160.22|2151.52|2161.11|2152.41|2161.77|2153.07|2159.65|2150.95|37
1627125460000|2021-07-24 11:17:40|2161.12|2152.42|2161.78|2153.08|2161.78|2153.08|2161.03|2152.33|39
1627125470000|2021-07-24 11:17:50|2161.85|2153.15|2163.07|2154.37|2163.07|2154.37|2161.84|2153.14|36
1627125480000|2021-07-24 11:18:00|2163.1|2154.4|2162.95|2154.25|2163.1|2154.4|2162.43|2153.73|35
1627125490000|2021-07-24 11:18:10|2162.88|2154.18|2161.82|2153.12|2162.96|2154.26|2161.55|2152.85|37
1627125500000|2021-07-24 11:18:20|2161.78|2153.08|2161.13|2152.43|2161.78|2153.08|2160.79|2152.09|35
1627125510000|2021-07-24 11:18:30|2161.14|2152.44|2160.52|2151.82|2161.14|2152.44|2160.48|2151.78|38
1627125520000|2021-07-24 11:18:40|2160.47|2151.77|2158.4|2149.7|2160.47|2151.77|2158.4|2149.7|39
1627125530000|2021-07-24 11:18:50|2158.47|2149.77|2158.25|2149.55|2158.97|2150.27|2157.9|2149.2|39
1627125540000|2021-07-24 11:19:00|2157.92|2149.22|2158.04|2149.34|2158.48|2149.78|2157.87|2149.17|34
1627125550000|2021-07-24 11:19:10|2158.05|2149.35|2156.53|2147.83|2158.31|2149.61|2156.53|2147.83|37
1627125560000|2021-07-24 11:19:20|2156.57|2147.87|2156.44|2147.74|2156.93|2148.23|2156.17|2147.47|37
1627125570000|2021-07-24 11:19:30|2156.52|2147.82|2156.44|2147.74|2156.89|2148.19|2156.28|2147.58|29
1627125580000|2021-07-24 11:19:40|2156.46|2147.76|2156.73|2148.03|2156.82|2148.12|2156.46|2147.76|33
1627125590000|2021-07-24 11:19:50|2156.74|2148.04|2156.86|2148.16|2157.35|2148.65|2156.7|2148|32
1627125600000|2021-07-24 11:20:00|2156.87|2148.17|2156.44|2147.74|2157.01|2148.31|2156.42|2147.72|35
1627125610000|2021-07-24 11:20:10|2156.42|2147.72|2156.71|2148.01|2156.82|2148.12|2156.41|2147.71|32
1627125620000|2021-07-24 11:20:20|2156.73|2148.03|2157.84|2149.14|2158.11|2149.41|2156.73|2148.03|37
1627125630000|2021-07-24 11:20:30|2157.87|2149.17|2156.6|2147.9|2158.17|2149.47|2156.53|2147.83|36
1627125640000|2021-07-24 11:20:40|2156.58|2147.88|2156.6|2147.9|2156.7|2148|2156.48|2147.78|37
1627125650000|2021-07-24 11:20:50|2156.55|2147.85|2155.97|2147.27|2156.56|2147.86|2155.97|2147.27|34
1627125660000|2021-07-24 11:21:00|2155.91|2147.21|2154.96|2146.26|2155.93|2147.23|2154.96|2146.26|35
1627125670000|2021-07-24 11:21:10|2154.92|2146.22|2154.25|2145.55|2154.94|2146.24|2154.25|2145.55|29
1627125680000|2021-07-24 11:21:20|2154.26|2145.56|2152.83|2144.13|2154.26|2145.56|2152.21|2143.51|36
1627125690000|2021-07-24 11:21:30|2152.71|2144.01|2152.44|2143.74|2152.82|2144.12|2152.37|2143.67|36
1627125700000|2021-07-24 11:21:40|2152.4|2143.7|2152.32|2143.62|2152.82|2144.12|2152.07|2143.37|32
1627125710000|2021-07-24 11:21:50|2152.26|2143.56|2152.87|2144.17|2152.87|2144.17|2152.19|2143.49|36
1627125720000|2021-07-24 11:22:00|2152.89|2144.19|2152.11|2143.41|2152.89|2144.19|2152.11|2143.41|33
1627125730000|2021-07-24 11:22:10|2152.1|2143.4|2151.66|2142.96|2152.13|2143.43|2151.52|2142.82|30
1627125740000|2021-07-24 11:22:20|2151.67|2142.97|2151.69|2142.99|2151.86|2143.16|2151.63|2142.93|24
1627125750000|2021-07-24 11:22:30|2151.71|2143.01|2152.15|2143.45|2152.18|2143.48|2151.71|2143.01|31
1627125760000|2021-07-24 11:22:40|2152.07|2143.37|2152.09|2143.39|2152.11|2143.41|2151.43|2142.73|31
1627125770000|2021-07-24 11:22:50|2152.29|2143.59|2151.3|2142.6|2152.45|2143.75|2151.07|2142.37|37
1627125780000|2021-07-24 11:23:00|2151.25|2142.55|2151.73|2143.03|2151.73|2143.03|2150.88|2142.18|35
1627125790000|2021-07-24 11:23:10|2151.78|2143.08|2152.02|2143.32|2152.02|2143.32|2151.08|2142.38|33
1627125800000|2021-07-24 11:23:20|2151.99|2143.29|2152.03|2143.33|2152.52|2143.82|2151.88|2143.18|31
1627125810000|2021-07-24 11:23:30|2152.06|2143.36|2152.62|2143.92|2152.96|2144.26|2152.06|2143.36|29
1627125820000|2021-07-24 11:23:40|2152.58|2143.88|2152.35|2143.65|2152.86|2144.16|2152.21|2143.51|33
1627125830000|2021-07-24 11:23:50|2152.36|2143.66|2152.84|2144.14|2152.84|2144.14|2152.36|2143.66|33
1627125840000|2021-07-24 11:24:00|2152.93|2144.23|2152.75|2144.05|2153.21|2144.51|2152.67|2143.97|34
1627125850000|2021-07-24 11:24:10|2152.81|2144.11|2155.09|2146.39|2155.09|2146.39|2152.75|2144.05|33
1627125860000|2021-07-24 11:24:20|2155.46|2146.76|2155.1|2146.4|2156.09|2147.39|2154.9|2146.2|37
1627125870000|2021-07-24 11:24:30|2155.2|2146.5|2155.53|2146.83|2155.65|2146.95|2155.13|2146.43|35
1627125880000|2021-07-24 11:24:40|2155.63|2146.93|2154|2145.3|2155.63|2146.93|2153.83|2145.13|39
1627125890000|2021-07-24 11:24:50|2154.01|2145.31|2153.51|2144.81|2154.09|2145.39|2153.49|2144.79|36
1627125900000|2021-07-24 11:25:00|2153.49|2144.79|2152.38|2143.68|2153.49|2144.79|2152.31|2143.61|30
1627125910000|2021-07-24 11:25:10|2152.37|2143.67|2152.1|2143.4|2152.69|2143.99|2151.97|2143.27|35
1627125920000|2021-07-24 11:25:20|2152.02|2143.32|2152.42|2143.72|2152.71|2144.01|2151.94|2143.24|38
1627125930000|2021-07-24 11:25:30|2152.4|2143.7|2151.39|2142.69|2152.42|2143.72|2151.22|2142.52|37
1627125940000|2021-07-24 11:25:40|2151.43|2142.73|2150.92|2142.22|2151.43|2142.73|2150.9|2142.2|31
1627125950000|2021-07-24 11:25:50|2150.94|2142.24|2151.15|2142.45|2151.42|2142.72|2150.88|2142.18|29
1627125960000|2021-07-24 11:26:00|2151.07|2142.37|2151.4|2142.7|2151.49|2142.79|2151.03|2142.33|36
1627125970000|2021-07-24 11:26:10|2151.38|2142.68|2151.43|2142.73|2151.54|2142.84|2151.37|2142.67|25
1627125980000|2021-07-24 11:26:20|2151.45|2142.75|2150.92|2142.22|2151.63|2142.93|2150.88|2142.18|34
1627125990000|2021-07-24 11:26:30|2150.91|2142.21|2150.9|2142.2|2150.93|2142.23|2150.88|2142.18|23
1627126000000|2021-07-24 11:26:40|2150.91|2142.21|2150.57|2141.87|2150.91|2142.21|2150.49|2141.79|22
1627126010000|2021-07-24 11:26:50|2150.59|2141.89|2149.7|2141|2150.62|2141.92|2149.7|2141|32
1627126020000|2021-07-24 11:27:00|2149.66|2140.96|2150.68|2141.98|2150.85|2142.15|2149.66|2140.96|27
1627126030000|2021-07-24 11:27:10|2150.65|2141.95|2150.25|2141.55|2150.68|2141.98|2150.25|2141.55|31
1627126040000|2021-07-24 11:27:20|2150.22|2141.52|2150.58|2141.88|2150.62|2141.92|2150.16|2141.46|24
1627126050000|2021-07-24 11:27:30|2150.53|2141.83|2150.53|2141.83|2150.61|2141.91|2150.29|2141.59|27
1627126060000|2021-07-24 11:27:40|2150.59|2141.89|2149.85|2141.15|2150.7|2142|2149.85|2141.15|31
1627126070000|2021-07-24 11:27:50|2149.8|2141.1|2149.78|2141.08|2150.01|2141.31|2149.66|2140.96|39
1627126080000|2021-07-24 11:28:00|2149.77|2141.07|2149.71|2141.01|2149.9|2141.2|2149.59|2140.89|35
1627126090000|2021-07-24 11:28:10|2149.7|2141|2149.66|2140.96|2149.74|2141.04|2149.59|2140.89|34
1627126100000|2021-07-24 11:28:20|2149.67|2140.97|2149.68|2140.98|2149.73|2141.03|2149.32|2140.62|36
1627126110000|2021-07-24 11:28:30|2149.69|2140.99|2149.49|2140.79|2149.69|2140.99|2149.37|2140.67|31
1627126120000|2021-07-24 11:28:40|2149.5|2140.8|2149.39|2140.69|2149.73|2141.03|2149.39|2140.69|33
1627126130000|2021-07-24 11:28:50|2149.38|2140.68|2147.38|2138.68|2149.39|2140.69|2146.98|2138.28|35
1627126140000|2021-07-24 11:29:00|2147.35|2138.65|2147.36|2138.66|2147.6|2138.9|2146.92|2138.22|36
1627126150000|2021-07-24 11:29:10|2147.32|2138.62|2147.34|2138.64|2147.72|2139.02|2147.18|2138.48|32
1627126160000|2021-07-24 11:29:20|2147.35|2138.65|2146.72|2138.02|2147.43|2138.73|2146.72|2138.02|25
1627126170000|2021-07-24 11:29:30|2146.73|2138.03|2145.31|2136.61|2146.78|2138.08|2145.03|2136.33|34
1627126180000|2021-07-24 11:29:40|2145.56|2136.86|2145.95|2137.25|2146.83|2138.13|2145.56|2136.86|38
1627126190000|2021-07-24 11:29:50|2146|2137.3|2146.06|2137.36|2146.32|2137.62|2145.65|2136.95|33
1627126200000|2021-07-24 11:30:00|2146.05|2137.35|2146.06|2137.36|2146.8|2138.1|2146.05|2137.35|37
1627126210000|2021-07-24 11:30:10|2146.04|2137.34|2145.34|2136.64|2146.14|2137.44|2145.3|2136.6|35
1627126220000|2021-07-24 11:30:20|2145.4|2136.7|2144.36|2135.66|2145.41|2136.71|2144.21|2135.51|36
1627126230000|2021-07-24 11:30:30|2144.24|2135.54|2141.96|2133.26|2144.24|2135.54|2141.96|2133.26|35
1627126240000|2021-07-24 11:30:40|2142|2133.3|2143.05|2134.35|2143.07|2134.37|2141.97|2133.27|37
1627126250000|2021-07-24 11:30:50|2143.07|2134.37|2144.02|2135.32|2144.68|2135.98|2142.87|2134.17|36
1627126260000|2021-07-24 11:31:00|2143.98|2135.28|2143.8|2135.1|2144.06|2135.36|2143.34|2134.64|39
1627126270000|2021-07-24 11:31:10|2143.7|2135|2144.46|2135.76|2144.76|2136.06|2143.7|2135|34
1627126280000|2021-07-24 11:31:20|2144.47|2135.77|2146.5|2137.8|2146.65|2137.95|2144.47|2135.77|38
1627126290000|2021-07-24 11:31:30|2146.53|2137.83|2146.76|2138.06|2146.84|2138.14|2146.5|2137.8|38
1627126300000|2021-07-24 11:31:40|2146.77|2138.07|2145.92|2137.22|2146.85|2138.15|2145.55|2136.85|32
1627126310000|2021-07-24 11:31:50|2145.93|2137.23|2145.49|2136.79|2145.94|2137.24|2145.34|2136.64|31
1627126320000|2021-07-24 11:32:00|2145.58|2136.88|2146.64|2137.94|2146.65|2137.95|2145.58|2136.88|37
1627126330000|2021-07-24 11:32:10|2146.63|2137.93|2147.79|2139.09|2147.79|2139.09|2146.53|2137.83|30
1627126340000|2021-07-24 11:32:20|2147.82|2139.12|2148.19|2139.49|2148.32|2139.62|2147.59|2138.89|33
1627126350000|2021-07-24 11:32:30|2148.12|2139.42|2148.88|2140.18|2149.12|2140.42|2147.98|2139.28|32
1627126360000|2021-07-24 11:32:40|2148.86|2140.16|2149.44|2140.74|2149.48|2140.78|2148.67|2139.97|25
1627126370000|2021-07-24 11:32:50|2149.42|2140.72|2149.78|2141.08|2149.79|2141.09|2149.14|2140.44|34
1627126380000|2021-07-24 11:33:00|2149.77|2141.07|2149.1|2140.4|2149.78|2141.08|2149.04|2140.34|32
1627126390000|2021-07-24 11:33:10|2149.11|2140.41|2147.78|2139.08|2149.17|2140.47|2147.7|2139|32
1627126400000|2021-07-24 11:33:20|2147.79|2139.09|2148.5|2139.8|2148.56|2139.86|2147.79|2139.09|32
1627126410000|2021-07-24 11:33:30|2148.47|2139.77|2149.09|2140.39|2149.25|2140.55|2148.47|2139.77|34
1627126420000|2021-07-24 11:33:40|2149.03|2140.33|2148.6|2139.9|2149.08|2140.38|2148.46|2139.76|30
1627126430000|2021-07-24 11:33:50|2148.62|2139.92|2147.86|2139.16|2148.67|2139.97|2147.83|2139.13|33
1627126440000|2021-07-24 11:34:00|2147.8|2139.1|2146.78|2138.08|2147.86|2139.16|2146.73|2138.03|34
1627126450000|2021-07-24 11:34:10|2146.8|2138.1|2148.04|2139.34|2148.04|2139.34|2146.66|2137.96|34
1627126460000|2021-07-24 11:34:20|2148.05|2139.35|2148.27|2139.57|2148.27|2139.57|2148.02|2139.32|33
1627126470000|2021-07-24 11:34:30|2148.28|2139.58|2149.04|2140.34|2149.08|2140.38|2148.28|2139.58|32
1627126480000|2021-07-24 11:34:40|2149.05|2140.35|2149.82|2141.12|2149.89|2141.19|2149.04|2140.34|35
1627126490000|2021-07-24 11:34:50|2149.86|2141.16|2149.88|2141.18|2149.95|2141.25|2149.72|2141.02|35
1627126500000|2021-07-24 11:35:00|2149.9|2141.2|2149.93|2141.23|2149.93|2141.23|2149.07|2140.37|34
1627126510000|2021-07-24 11:35:10|2149.94|2141.24|2148.77|2140.07|2150.06|2141.36|2148.77|2140.07|32
1627126520000|2021-07-24 11:35:20|2148.76|2140.06|2149.26|2140.56|2149.31|2140.61|2148.56|2139.86|33
1627126530000|2021-07-24 11:35:30|2149.09|2140.39|2149.48|2140.78|2149.54|2140.84|2148.93|2140.23|31
1627126540000|2021-07-24 11:35:40|2149.45|2140.75|2148.54|2139.84|2149.49|2140.79|2148.38|2139.68|38
1627126550000|2021-07-24 11:35:50|2148.51|2139.81|2148.38|2139.68|2148.66|2139.96|2148.09|2139.39|32
1627126560000|2021-07-24 11:36:00|2148.39|2139.69|2148.18|2139.48|2148.51|2139.81|2148.17|2139.47|30
1627126570000|2021-07-24 11:36:10|2148.16|2139.46|2148.47|2139.77|2148.51|2139.81|2148.13|2139.43|30
1627126580000|2021-07-24 11:36:20|2148.46|2139.76|2148.54|2139.84|2148.63|2139.93|2148.44|2139.74|22
1627126590000|2021-07-24 11:36:30|2148.52|2139.82|2147.66|2138.96|2148.52|2139.82|2147.58|2138.88|16
1627126600000|2021-07-24 11:36:40|2147.59|2138.89|2148.11|2139.41|2148.12|2139.42|2147.59|2138.89|17
1627126610000|2021-07-24 11:36:50|2148.14|2139.44|2148.79|2140.09|2148.83|2140.13|2148.14|2139.44|30
1627126620000|2021-07-24 11:37:00|2148.76|2140.06|2148.61|2139.91|2148.85|2140.15|2148.59|2139.89|23
1627126630000|2021-07-24 11:37:10|2148.62|2139.92|2148.71|2140.01|2148.71|2140.01|2148.61|2139.91|22
1627126640000|2021-07-24 11:37:20|2148.69|2139.99|2148.37|2139.67|2148.71|2140.01|2148.29|2139.59|16
1627126650000|2021-07-24 11:37:30|2148.42|2139.72|2148.72|2140.02|2148.8|2140.1|2148.42|2139.72|31
1627126660000|2021-07-24 11:37:40|2148.74|2140.04|2148.84|2140.14|2150.02|2141.32|2148.65|2139.95|29
1627126670000|2021-07-24 11:37:50|2148.82|2140.12|2149.5|2140.8|2149.5|2140.8|2148.74|2140.04|27
1627126680000|2021-07-24 11:38:00|2149.48|2140.78|2148.63|2139.93|2149.53|2140.83|2148.54|2139.84|31
1627126690000|2021-07-24 11:38:10|2148.66|2139.96|2148.71|2140.01|2148.93|2140.23|2148.58|2139.88|31
1627126700000|2021-07-24 11:38:20|2148.74|2140.04|2148.67|2139.97|2148.78|2140.08|2148.56|2139.86|26
1627126710000|2021-07-24 11:38:30|2148.66|2139.96|2148.54|2139.84|2148.68|2139.98|2148.54|2139.84|27
1627126720000|2021-07-24 11:38:40|2148.48|2139.78|2148.9|2140.2|2148.91|2140.21|2148.44|2139.74|22
1627126730000|2021-07-24 11:38:50|2148.99|2140.29|2149|2140.3|2149.06|2140.36|2148.88|2140.18|29
1627126740000|2021-07-24 11:39:00|2149.01|2140.31|2149.51|2140.81|2149.51|2140.81|2149|2140.3|27
1627126750000|2021-07-24 11:39:10|2149.47|2140.77|2149.12|2140.42|2149.83|2141.13|2149.08|2140.38|24
1627126760000|2021-07-24 11:39:20|2149.11|2140.41|2148.73|2140.03|2149.11|2140.41|2148.4|2139.7|25
1627126770000|2021-07-24 11:39:30|2148.74|2140.04|2148.78|2140.08|2148.86|2140.16|2148.56|2139.86|32
1627126780000|2021-07-24 11:39:40|2148.77|2140.07|2148.69|2139.99|2148.83|2140.13|2148.6|2139.9|28
1627126790000|2021-07-24 11:39:50|2148.71|2140.01|2149.06|2140.36|2149.06|2140.36|2148.71|2140.01|28
1627126800000|2021-07-24 11:40:00|2149.01|2140.31|2148.64|2139.94|2149.03|2140.33|2148.62|2139.92|24
1627126810000|2021-07-24 11:40:10|2148.69|2139.99|2148.63|2139.93|2148.81|2140.11|2148.63|2139.93|30
1627126820000|2021-07-24 11:40:20|2148.61|2139.91|2148.93|2140.23|2148.93|2140.23|2148.55|2139.85|26
1627126830000|2021-07-24 11:40:30|2148.95|2140.25|2149.13|2140.43|2149.14|2140.44|2148.95|2140.25|9
1627126840000|2021-07-24 11:40:40|2149.14|2140.44|2149.45|2140.75|2149.75|2141.05|2149.14|2140.44|27
1627126850000|2021-07-24 11:40:50|2149.47|2140.77|2149.04|2140.34|2149.65|2140.95|2149.04|2140.34|18
1627126860000|2021-07-24 11:41:00|2149.07|2140.37|2149.94|2141.24|2150.01|2141.31|2149.07|2140.37|27
1627126870000|2021-07-24 11:41:10|2150.02|2141.32|2151.27|2142.57|2151.27|2142.57|2149.8|2141.1|34
1627126880000|2021-07-24 11:41:20|2151.2|2142.5|2151.38|2142.68|2151.38|2142.68|2150.83|2142.13|30
1627126890000|2021-07-24 11:41:30|2151.4|2142.7|2151.91|2143.21|2151.98|2143.28|2151.34|2142.64|27
1627126900000|2021-07-24 11:41:40|2151.92|2143.22|2152.14|2143.44|2152.14|2143.44|2151.76|2143.06|24
1627126910000|2021-07-24 11:41:50|2152.04|2143.34|2151.98|2143.28|2152.08|2143.38|2151.93|2143.23|26
1627126920000|2021-07-24 11:42:00|2151.97|2143.27|2152.21|2143.51|2152.21|2143.51|2151.93|2143.23|16
1627126930000|2021-07-24 11:42:10|2152.38|2143.68|2153.56|2144.86|2153.56|2144.86|2152.38|2143.68|34
1627126940000|2021-07-24 11:42:20|2153.57|2144.87|2154.29|2145.59|2154.73|2146.03|2153.57|2144.87|37
1627126950000|2021-07-24 11:42:30|2154.26|2145.56|2154.78|2146.08|2154.79|2146.09|2153.34|2144.64|35
1627126960000|2021-07-24 11:42:40|2154.77|2146.07|2153.45|2144.75|2154.77|2146.07|2153.37|2144.67|38
1627126970000|2021-07-24 11:42:50|2153.43|2144.73|2153.35|2144.65|2153.54|2144.84|2153.07|2144.37|36
1627126980000|2021-07-24 11:43:00|2153.38|2144.68|2152.1|2143.4|2153.41|2144.71|2151.86|2143.16|36
1627126990000|2021-07-24 11:43:10|2152.22|2143.52|2152.48|2143.78|2152.69|2143.99|2152.22|2143.52|33
1627127000000|2021-07-24 11:43:20|2152.27|2143.57|2152.21|2143.51|2152.35|2143.65|2152.2|2143.5|21
1627127010000|2021-07-24 11:43:30|2152.17|2143.47|2151.86|2143.16|2152.17|2143.47|2151.86|2143.16|17
1627127020000|2021-07-24 11:43:40|2151.84|2143.14|2152.16|2143.46|2152.16|2143.46|2151.83|2143.13|21
1627127030000|2021-07-24 11:43:50|2152.17|2143.47|2152.23|2143.53|2152.27|2143.57|2152.16|2143.46|23
1627127040000|2021-07-24 11:44:00|2152.22|2143.52|2152.13|2143.43|2152.28|2143.58|2151.66|2142.96|30
1627127050000|2021-07-24 11:44:10|2152.11|2143.41|2152.71|2144.01|2152.87|2144.17|2152.09|2143.39|26
1627127060000|2021-07-24 11:44:20|2152.63|2143.93|2152.7|2144|2152.7|2144|2152.41|2143.71|28
1627127070000|2021-07-24 11:44:30|2152.75|2144.05|2152.94|2144.24|2153.25|2144.55|2152.73|2144.03|31
1627127080000|2021-07-24 11:44:40|2152.84|2144.14|2153.25|2144.55|2153.32|2144.62|2152.81|2144.11|32
1627127090000|2021-07-24 11:44:50|2153.24|2144.54|2152.9|2144.2|2153.28|2144.58|2152.9|2144.2|19
1627127100000|2021-07-24 11:45:00|2152.86|2144.16|2152.51|2143.81|2152.86|2144.16|2152.37|2143.67|31
1627127110000|2021-07-24 11:45:10|2152.5|2143.8|2151.88|2143.18|2152.5|2143.8|2151.27|2142.57|28
1627127120000|2021-07-24 11:45:20|2151.97|2143.27|2152.48|2143.78|2152.48|2143.78|2151.95|2143.25|34
1627127130000|2021-07-24 11:45:30|2152.47|2143.77|2151.8|2143.1|2152.5|2143.8|2151.8|2143.1|33
1627127140000|2021-07-24 11:45:40|2151.81|2143.11|2151.68|2142.98|2151.81|2143.11|2151.6|2142.9|31
1627127150000|2021-07-24 11:45:50|2151.7|2143|2151.63|2142.93|2151.79|2143.09|2151.63|2142.93|26
1627127160000|2021-07-24 11:46:00|2151.56|2142.86|2151.83|2143.13|2151.83|2143.13|2151.37|2142.67|33
1627127170000|2021-07-24 11:46:10|2151.8|2143.1|2151.19|2142.49|2151.83|2143.13|2151.13|2142.43|35
1627127180000|2021-07-24 11:46:20|2151.2|2142.5|2151.18|2142.48|2151.3|2142.6|2150.9|2142.2|32
1627127190000|2021-07-24 11:46:30|2151.1|2142.4|2150.95|2142.25|2151.27|2142.57|2150.92|2142.22|33
1627127200000|2021-07-24 11:46:40|2150.94|2142.24|2150.79|2142.09|2151.04|2142.34|2150.79|2142.09|31
1627127210000|2021-07-24 11:46:50|2150.68|2141.98|2151.37|2142.67|2151.37|2142.67|2150.46|2141.76|35
1627127220000|2021-07-24 11:47:00|2151.36|2142.66|2151.71|2143.01|2151.75|2143.05|2151.32|2142.62|32
1627127230000|2021-07-24 11:47:10|2151.66|2142.96|2151.22|2142.52|2151.69|2142.99|2151.01|2142.31|32
1627127240000|2021-07-24 11:47:20|2151.26|2142.56|2151.31|2142.61|2151.34|2142.64|2151.15|2142.45|29
1627127250000|2021-07-24 11:47:30|2151.29|2142.59|2151.2|2142.5|2151.3|2142.6|2151.18|2142.48|24
1627127260000|2021-07-24 11:47:40|2151.18|2142.48|2151.27|2142.57|2151.27|2142.57|2151.18|2142.48|14
1627127270000|2021-07-24 11:47:50|2151.32|2142.62|2151.92|2143.22|2151.93|2143.23|2151.3|2142.6|22
1627127280000|2021-07-24 11:48:00|2151.93|2143.23|2151.56|2142.86|2151.93|2143.23|2151.51|2142.81|32
1627127290000|2021-07-24 11:48:10|2151.57|2142.87|2151.96|2143.26|2151.96|2143.26|2151.57|2142.87|22
1627127300000|2021-07-24 11:48:20|2151.97|2143.27|2152|2143.3|2152.11|2143.41|2151.97|2143.27|20
1627127310000|2021-07-24 11:48:30|2152.01|2143.31|2151.74|2143.04|2152.02|2143.32|2151.74|2143.04|12
1627127320000|2021-07-24 11:48:40|2151.67|2142.97|2151.8|2143.1|2151.85|2143.15|2151.65|2142.95|27
1627127330000|2021-07-24 11:48:50|2151.81|2143.11|2152.25|2143.55|2152.49|2143.79|2151.78|2143.08|24
1627127340000|2021-07-24 11:49:00|2152.47|2143.77|2152.11|2143.41|2152.47|2143.77|2151.86|2143.16|29
1627127350000|2021-07-24 11:49:10|2152.13|2143.43|2152.38|2143.68|2152.39|2143.69|2152.13|2143.43|38
1627127360000|2021-07-24 11:49:20|2152.36|2143.66|2153.33|2144.63|2153.33|2144.63|2152.36|2143.66|28
1627127370000|2021-07-24 11:49:30|2153.23|2144.53|2153.22|2144.52|2153.4|2144.7|2153.11|2144.41|34
1627127380000|2021-07-24 11:49:40|2153.13|2144.43|2153.94|2145.24|2153.98|2145.28|2153.12|2144.42|37
1627127390000|2021-07-24 11:49:50|2153.96|2145.26|2154.09|2145.39|2154.35|2145.65|2153.88|2145.18|37
1627127400000|2021-07-24 11:50:00|2154.13|2145.43|2153.86|2145.16|2154.3|2145.6|2153.85|2145.15|26
1627127410000|2021-07-24 11:50:10|2153.87|2145.17|2153.78|2145.08|2153.87|2145.17|2153.69|2144.99|28
1627127420000|2021-07-24 11:50:20|2153.7|2145|2153.94|2145.24|2153.94|2145.24|2153.48|2144.78|22
1627127430000|2021-07-24 11:50:30|2153.97|2145.27|2154.02|2145.32|2154.1|2145.4|2153.84|2145.14|30
1627127440000|2021-07-24 11:50:40|2153.97|2145.27|2154.2|2145.5|2154.5|2145.8|2153.57|2144.87|34
1627127450000|2021-07-24 11:50:50|2154.21|2145.51|2154.66|2145.96|2154.68|2145.98|2154.19|2145.49|31
1627127460000|2021-07-24 11:51:00|2154.71|2146.01|2155.19|2146.49|2155.19|2146.49|2154.27|2145.57|31
1627127470000|2021-07-24 11:51:10|2156.01|2147.31|2155.65|2146.95|2156.58|2147.88|2155.54|2146.84|31
1627127480000|2021-07-24 11:51:20|2155.63|2146.93|2155.81|2147.11|2155.86|2147.16|2155.52|2146.82|39
1627127490000|2021-07-24 11:51:30|2155.73|2147.03|2155.81|2147.11|2156.04|2147.34|2155.7|2147|35
1627127500000|2021-07-24 11:51:40|2155.74|2147.04|2155.9|2147.2|2155.9|2147.2|2155.71|2147.01|36
1627127510000|2021-07-24 11:51:50|2155.92|2147.22|2155.85|2147.15|2155.92|2147.22|2155.83|2147.13|30
1627127520000|2021-07-24 11:52:00|2155.84|2147.14|2155.67|2146.97|2156.02|2147.32|2155.49|2146.79|35
1627127530000|2021-07-24 11:52:10|2155.62|2146.92|2155.76|2147.06|2155.76|2147.06|2155.3|2146.6|32
1627127540000|2021-07-24 11:52:20|2155.74|2147.04|2155.93|2147.23|2156.07|2147.37|2155.64|2146.94|32
1627127550000|2021-07-24 11:52:30|2155.91|2147.21|2155.87|2147.17|2155.94|2147.24|2155.83|2147.13|28
1627127560000|2021-07-24 11:52:40|2155.85|2147.15|2155.87|2147.17|2155.92|2147.22|2155.84|2147.14|24
1627127570000|2021-07-24 11:52:50|2155.86|2147.16|2156.17|2147.47|2156.19|2147.49|2155.75|2147.05|25
1627127580000|2021-07-24 11:53:00|2156.21|2147.51|2156.7|2148|2157.34|2148.64|2156.16|2147.46|34
1627127590000|2021-07-24 11:53:10|2156.34|2147.64|2155.87|2147.17|2156.74|2148.04|2155.75|2147.05|34
1627127600000|2021-07-24 11:53:20|2155.91|2147.21|2156.65|2147.95|2156.7|2148|2155.9|2147.2|33
1627127610000|2021-07-24 11:53:30|2156.68|2147.98|2156.89|2148.19|2156.93|2148.23|2156.56|2147.86|37
1627127620000|2021-07-24 11:53:40|2156.91|2148.21|2156.78|2148.08|2157.51|2148.81|2156.78|2148.08|32
1627127630000|2021-07-24 11:53:50|2156.79|2148.09|2157.06|2148.36|2157.08|2148.38|2156.46|2147.76|32
1627127640000|2021-07-24 11:54:00|2157.15|2148.45|2157.68|2148.98|2157.68|2148.98|2157.1|2148.4|36
1627127650000|2021-07-24 11:54:10|2157.75|2149.05|2157.71|2149.01|2158.16|2149.46|2157.71|2149.01|33
1627127660000|2021-07-24 11:54:20|2157.66|2148.96|2157.76|2149.06|2157.77|2149.07|2157.58|2148.88|33
1627127670000|2021-07-24 11:54:30|2157.79|2149.09|2157.87|2149.17|2157.87|2149.17|2157.25|2148.55|28
1627127680000|2021-07-24 11:54:40|2157.84|2149.14|2158.04|2149.34|2158.07|2149.37|2157.7|2149|31
1627127690000|2021-07-24 11:54:50|2158.05|2149.35|2158.01|2149.31|2158.07|2149.37|2157.99|2149.29|20
1627127700000|2021-07-24 11:55:00|2158.02|2149.32|2157.26|2148.56|2158.02|2149.32|2157.24|2148.54|32
1627127710000|2021-07-24 11:55:10|2157.07|2148.37|2158.1|2149.4|2158.51|2149.81|2156.97|2148.27|37
1627127720000|2021-07-24 11:55:20|2158|2149.3|2158.12|2149.42|2158.26|2149.56|2157.83|2149.13|35
1627127730000|2021-07-24 11:55:30|2158.1|2149.4|2158.73|2150.03|2158.75|2150.05|2158.05|2149.35|36
1627127740000|2021-07-24 11:55:40|2158.81|2150.11|2158.57|2149.87|2159.01|2150.31|2158.52|2149.82|37
1627127750000|2021-07-24 11:55:50|2158.64|2149.94|2158.66|2149.96|2159.04|2150.34|2158.57|2149.87|33
1627127760000|2021-07-24 11:56:00|2158.65|2149.95|2158.57|2149.87|2158.7|2150|2158.41|2149.71|23
1627127770000|2021-07-24 11:56:10|2158.58|2149.88|2158.95|2150.25|2158.95|2150.25|2158.58|2149.88|22
1627127780000|2021-07-24 11:56:20|2158.97|2150.27|2158.97|2150.27|2159|2150.3|2158.92|2150.22|20
1627127790000|2021-07-24 11:56:30|2158.96|2150.26|2159.19|2150.49|2159.26|2150.56|2158.96|2150.26|23
1627127800000|2021-07-24 11:56:40|2159.28|2150.58|2159.41|2150.71|2159.78|2151.08|2159.28|2150.58|31
1627127810000|2021-07-24 11:56:50|2159.38|2150.68|2159.08|2150.38|2159.41|2150.71|2159.08|2150.38|21
1627127820000|2021-07-24 11:57:00|2159.1|2150.4|2159.44|2150.74|2159.54|2150.84|2159.09|2150.39|22
1627127830000|2021-07-24 11:57:10|2159.46|2150.76|2159.28|2150.58|2159.46|2150.76|2159.13|2150.43|29
1627127840000|2021-07-24 11:57:20|2159.27|2150.57|2159.68|2150.98|2159.73|2151.03|2159.27|2150.57|21
1627127850000|2021-07-24 11:57:30|2159.74|2151.04|2159.85|2151.15|2159.94|2151.24|2159.74|2151.04|14
1627127860000|2021-07-24 11:57:40|2159.86|2151.16|2159.9|2151.2|2160.03|2151.33|2159.8|2151.1|35
1627127870000|2021-07-24 11:57:50|2159.88|2151.18|2159.91|2151.21|2159.96|2151.26|2159.88|2151.18|18
1627127880000|2021-07-24 11:58:00|2159.88|2151.18|2161.14|2152.44|2161.23|2152.53|2159.15|2150.45|28
1627127890000|2021-07-24 11:58:10|2160.97|2152.27|2160.22|2151.52|2160.97|2152.27|2159.82|2151.12|36
1627127900000|2021-07-24 11:58:20|2160.28|2151.58|2160.44|2151.74|2160.45|2151.75|2160.28|2151.58|25
1627127910000|2021-07-24 11:58:30|2160.28|2151.58|2160.26|2151.56|2160.45|2151.75|2160.06|2151.36|32
1627127920000|2021-07-24 11:58:40|2160.25|2151.55|2160.09|2151.39|2160.27|2151.57|2160.02|2151.32|27
1627127930000|2021-07-24 11:58:50|2160.07|2151.37|2160.05|2151.35|2160.08|2151.38|2159.41|2150.71|38
1627127940000|2021-07-24 11:59:00|2160.04|2151.34|2159.42|2150.72|2160.07|2151.37|2159.42|2150.72|30
1627127950000|2021-07-24 11:59:10|2159.39|2150.69|2159.12|2150.42|2159.58|2150.88|2159.12|2150.42|31
1627127960000|2021-07-24 11:59:20|2159.04|2150.34|2159.43|2150.73|2159.43|2150.73|2158.78|2150.08|27
1627127970000|2021-07-24 11:59:30|2159.45|2150.75|2159.86|2151.16|2159.86|2151.16|2159.36|2150.66|20
1627127980000|2021-07-24 11:59:40|2159.85|2151.15|2159.97|2151.27|2160.03|2151.33|2159.52|2150.82|26
1627127990000|2021-07-24 11:59:50|2159.95|2151.25|2160.61|2151.91|2160.62|2151.92|2159.9|2151.2|32
1627128000000|2021-07-24 12:00:00|2160.72|2152.02|2159.43|2150.73|2160.72|2152.02|2159.29|2150.59|35
1627128010000|2021-07-24 12:00:10|2159.37|2150.67|2159.37|2150.67|2159.68|2150.98|2159.25|2150.55|34
1627128020000|2021-07-24 12:00:20|2159.27|2150.57|2159.3|2150.6|2159.35|2150.65|2158.99|2150.29|36
1627128030000|2021-07-24 12:00:30|2159.29|2150.59|2158.12|2149.42|2159.31|2150.61|2157.93|2149.23|37
1627128040000|2021-07-24 12:00:40|2157.96|2149.26|2157.78|2149.08|2157.96|2149.26|2157.57|2148.87|33
1627128050000|2021-07-24 12:00:50|2157.76|2149.06|2156.59|2147.89|2157.85|2149.15|2156.56|2147.86|36
1627128060000|2021-07-24 12:01:00|2156.61|2147.91|2155.83|2147.13|2156.61|2147.91|2155.34|2146.64|34
1627128070000|2021-07-24 12:01:10|2155.85|2147.15|2155.83|2147.13|2155.97|2147.27|2155.49|2146.79|38
1627128080000|2021-07-24 12:01:20|2155.92|2147.22|2155.26|2146.56|2155.93|2147.23|2155.23|2146.53|37
1627128090000|2021-07-24 12:01:30|2155.27|2146.57|2155.6|2146.9|2155.62|2146.92|2155.24|2146.54|29
1627128100000|2021-07-24 12:01:40|2155.57|2146.87|2155.71|2147.01|2156.01|2147.31|2155.56|2146.86|29
1627128110000|2021-07-24 12:01:50|2155.67|2146.97|2156.07|2147.37|2156.07|2147.37|2155.67|2146.97|30
1627128120000|2021-07-24 12:02:00|2156.08|2147.38|2156.85|2148.15|2156.87|2148.17|2155.8|2147.1|32
1627128130000|2021-07-24 12:02:10|2156.88|2148.18|2156.88|2148.18|2157|2148.3|2156.63|2147.93|35
1627128140000|2021-07-24 12:02:20|2156.92|2148.22|2158.16|2149.46|2158.16|2149.46|2156.88|2148.18|25
1627128150000|2021-07-24 12:02:30|2158.14|2149.44|2158.48|2149.78|2158.49|2149.79|2157.98|2149.28|26
1627128160000|2021-07-24 12:02:40|2158.53|2149.83|2158.72|2150.02|2158.72|2150.02|2158.33|2149.63|34
1627128170000|2021-07-24 12:02:50|2158.74|2150.04|2159.08|2150.38|2159.19|2150.49|2158.74|2150.04|32
1627128180000|2021-07-24 12:03:00|2159.1|2150.4|2158.66|2149.96|2159.12|2150.42|2158.66|2149.96|34
1627128190000|2021-07-24 12:03:10|2158.68|2149.98|2157.37|2148.67|2158.68|2149.98|2157.37|2148.67|35
1627128200000|2021-07-24 12:03:20|2157.35|2148.65|2157.25|2148.55|2157.43|2148.73|2157.24|2148.54|33
1627128210000|2021-07-24 12:03:30|2157.24|2148.54|2157.11|2148.41|2157.26|2148.56|2157.07|2148.37|30
1627128220000|2021-07-24 12:03:40|2157.1|2148.4|2157.28|2148.58|2157.3|2148.6|2157.07|2148.37|31
1627128230000|2021-07-24 12:03:50|2157.27|2148.57|2157.32|2148.62|2157.32|2148.62|2157.24|2148.54|25
1627128240000|2021-07-24 12:04:00|2157.31|2148.61|2157.25|2148.55|2157.31|2148.61|2157.17|2148.47|34
1627128250000|2021-07-24 12:04:10|2157.23|2148.53|2157.9|2149.2|2157.9|2149.2|2157.17|2148.47|31
1627128260000|2021-07-24 12:04:20|2157.96|2149.26|2157.97|2149.27|2158.16|2149.46|2157.96|2149.26|36
1627128270000|2021-07-24 12:04:30|2157.96|2149.26|2157.61|2148.91|2158|2149.3|2157.57|2148.87|27
1627128280000|2021-07-24 12:04:40|2157.51|2148.81|2157.62|2148.92|2157.7|2149|2157.5|2148.8|34
1627128290000|2021-07-24 12:04:50|2157.56|2148.86|2157.38|2148.68|2157.59|2148.89|2157.24|2148.54|32
1627128300000|2021-07-24 12:05:00|2157.34|2148.64|2157.47|2148.77|2157.49|2148.79|2157.26|2148.56|29
1627128310000|2021-07-24 12:05:10|2157.48|2148.78|2157.2|2148.5|2157.53|2148.83|2157.14|2148.44|28
1627128320000|2021-07-24 12:05:20|2157.19|2148.49|2157.13|2148.43|2157.19|2148.49|2157.06|2148.36|22
1627128330000|2021-07-24 12:05:30|2157.17|2148.47|2156.43|2147.73|2157.21|2148.51|2156.42|2147.72|33
1627128340000|2021-07-24 12:05:40|2156.3|2147.6|2155.38|2146.68|2156.39|2147.69|2155.31|2146.61|28
1627128350000|2021-07-24 12:05:50|2155.34|2146.64|2155.47|2146.77|2155.58|2146.88|2155.34|2146.64|12
1627128360000|2021-07-24 12:06:00|2155.48|2146.78|2155.28|2146.58|2155.48|2146.78|2155.23|2146.53|10
1627128370000|2021-07-24 12:06:10|2155.32|2146.62|2155.13|2146.43|2155.32|2146.62|2155.12|2146.42|17
1627128380000|2021-07-24 12:06:20|2155.11|2146.41|2154.93|2146.23|2156.14|2147.44|2154.69|2145.99|35
1627128390000|2021-07-24 12:06:30|2154.92|2146.22|2154.85|2146.15|2155.05|2146.35|2154.85|2146.15|26
1627128400000|2021-07-24 12:06:40|2154.84|2146.14|2154.9|2146.2|2154.9|2146.2|2154.82|2146.12|18
1627128410000|2021-07-24 12:06:50|2154.88|2146.18|2154.71|2146.01|2154.94|2146.24|2154.71|2146.01|24
1627128420000|2021-07-24 12:07:00|2154.73|2146.03|2155.44|2146.74|2155.54|2146.84|2154.69|2145.99|30
1627128430000|2021-07-24 12:07:10|2155.39|2146.69|2155.65|2146.95|2155.98|2147.28|2155.39|2146.69|35
1627128440000|2021-07-24 12:07:20|2155.67|2146.97|2156.09|2147.39|2156.24|2147.54|2155.65|2146.95|34
1627128450000|2021-07-24 12:07:30|2156.07|2147.37|2155.82|2147.12|2156.13|2147.43|2155.78|2147.08|32
1627128460000|2021-07-24 12:07:40|2155.89|2147.19|2155.87|2147.17|2155.91|2147.21|2155.73|2147.03|29
1627128470000|2021-07-24 12:07:50|2155.77|2147.07|2155.62|2146.92|2155.85|2147.15|2155.59|2146.89|24
1627128480000|2021-07-24 12:08:00|2155.61|2146.91|2155.14|2146.44|2155.61|2146.91|2155.06|2146.36|21
1627128490000|2021-07-24 12:08:10|2155.16|2146.46|2155.71|2147.01|2155.75|2147.05|2155.16|2146.46|27
1627128500000|2021-07-24 12:08:20|2155.7|2147|2155.64|2146.94|2155.72|2147.02|2155.62|2146.92|18
1627128510000|2021-07-24 12:08:30|2155.6|2146.9|2156.12|2147.42|2156.12|2147.42|2155.59|2146.89|20
1627128520000|2021-07-24 12:08:40|2156.19|2147.49|2156.61|2147.91|2156.61|2147.91|2156.19|2147.49|24
1627128530000|2021-07-24 12:08:50|2156.69|2147.99|2158.18|2149.48|2158.18|2149.48|2156.69|2147.99|34
1627128540000|2021-07-24 12:09:00|2158.25|2149.55|2158.06|2149.36|2158.71|2150.01|2157.55|2148.85|37
1627128550000|2021-07-24 12:09:10|2158.07|2149.37|2158.24|2149.54|2158.56|2149.86|2158.07|2149.37|31
1627128560000|2021-07-24 12:09:20|2158.22|2149.52|2158.23|2149.53|2158.37|2149.67|2158.11|2149.41|35
1627128570000|2021-07-24 12:09:30|2158.21|2149.51|2157.01|2148.31|2158.23|2149.53|2157.01|2148.31|37
1627128580000|2021-07-24 12:09:40|2157.02|2148.32|2157.02|2148.32|2157.03|2148.33|2156.87|2148.17|33
1627128590000|2021-07-24 12:09:50|2157.03|2148.33|2157.68|2148.98|2157.85|2149.15|2157.03|2148.33|30
1627128600000|2021-07-24 12:10:00|2157.72|2149.02|2157.69|2148.99|2157.81|2149.11|2157.65|2148.95|28
1627128610000|2021-07-24 12:10:10|2157.67|2148.97|2157.53|2148.83|2157.68|2148.98|2157.52|2148.82|19
1627128620000|2021-07-24 12:10:20|2157.52|2148.82|2156.64|2147.94|2157.54|2148.84|2156.64|2147.94|29
1627128630000|2021-07-24 12:10:30|2156.67|2147.97|2156.55|2147.85|2156.74|2148.04|2156.1|2147.4|30
1627128640000|2021-07-24 12:10:40|2156.54|2147.84|2156.65|2147.95|2156.65|2147.95|2156.49|2147.79|20
1627128650000|2021-07-24 12:10:50|2156.66|2147.96|2156.62|2147.92|2156.69|2147.99|2156.52|2147.82|24
1627128660000|2021-07-24 12:11:00|2156.63|2147.93|2156.87|2148.17|2157.03|2148.33|2156.63|2147.93|23
1627128670000|2021-07-24 12:11:10|2156.91|2148.21|2156.13|2147.43|2156.93|2148.23|2156.07|2147.37|31
1627128680000|2021-07-24 12:11:20|2156.15|2147.45|2155.91|2147.21|2156.19|2147.49|2155.9|2147.2|20
1627128690000|2021-07-24 12:11:30|2155.92|2147.22|2155.94|2147.24|2155.96|2147.26|2155.88|2147.18|13
1627128700000|2021-07-24 12:11:40|2155.91|2147.21|2155.72|2147.02|2155.93|2147.23|2155.71|2147.01|27
1627128710000|2021-07-24 12:11:50|2155.69|2146.99|2155.27|2146.57|2155.71|2147.01|2155.27|2146.57|33
1627128720000|2021-07-24 12:12:00|2155.08|2146.38|2155.52|2146.82|2155.6|2146.9|2155.08|2146.38|30
1627128730000|2021-07-24 12:12:10|2155.46|2146.76|2155.47|2146.77|2155.62|2146.92|2155.45|2146.75|21
1627128740000|2021-07-24 12:12:20|2155.53|2146.83|2154.92|2146.22|2155.55|2146.85|2154.92|2146.22|26
1627128750000|2021-07-24 12:12:30|2155.37|2146.67|2155.68|2146.98|2155.68|2146.98|2155.24|2146.54|24
1627128760000|2021-07-24 12:12:40|2155.76|2147.06|2155.86|2147.16|2156.05|2147.35|2155.76|2147.06|31
1627128770000|2021-07-24 12:12:50|2155.85|2147.15|2155.74|2147.04|2155.92|2147.22|2155.68|2146.98|32
1627128780000|2021-07-24 12:13:00|2155.75|2147.05|2155.46|2146.76|2155.86|2147.16|2155.44|2146.74|33
1627128790000|2021-07-24 12:13:10|2155.45|2146.75|2155.44|2146.74|2155.47|2146.77|2155.37|2146.67|24
1627128800000|2021-07-24 12:13:20|2155.51|2146.81|2155.76|2147.06|2155.95|2147.25|2155.5|2146.8|38
1627128810000|2021-07-24 12:13:30|2155.77|2147.07|2154.71|2146.01|2155.88|2147.18|2154.71|2146.01|33
1627128820000|2021-07-24 12:13:40|2154.66|2145.96|2154.72|2146.02|2154.75|2146.05|2154.66|2145.96|19
1627128830000|2021-07-24 12:13:50|2154.73|2146.03|2154.58|2145.88|2154.73|2146.03|2154.33|2145.63|21
1627128840000|2021-07-24 12:14:00|2154.64|2145.94|2154.8|2146.1|2155.01|2146.31|2154.64|2145.94|31
1627128850000|2021-07-24 12:14:10|2154.75|2146.05|2154.52|2145.82|2154.76|2146.06|2154.48|2145.78|18
1627128860000|2021-07-24 12:14:20|2154.5|2145.8|2154.78|2146.08|2155.15|2146.45|2154.5|2145.8|32
1627128870000|2021-07-24 12:14:30|2154.79|2146.09|2154.65|2145.95|2154.79|2146.09|2154.56|2145.86|29
1627128880000|2021-07-24 12:14:40|2154.66|2145.96|2155.11|2146.41|2155.16|2146.46|2154.62|2145.92|26
1627128890000|2021-07-24 12:14:50|2155.16|2146.46|2155.03|2146.33|2155.16|2146.46|2154.98|2146.28|33
1627128900000|2021-07-24 12:15:00|2155.05|2146.35|2154.97|2146.27|2155.07|2146.37|2154.9|2146.2|32
1627128910000|2021-07-24 12:15:10|2154.99|2146.29|2155.43|2146.73|2155.55|2146.85|2154.97|2146.27|33
1627128920000|2021-07-24 12:15:20|2155.42|2146.72|2155|2146.3|2155.45|2146.75|2154.97|2146.27|34
1627128930000|2021-07-24 12:15:30|2154.96|2146.26|2154.17|2145.47|2154.96|2146.26|2153.66|2144.96|29
1627128940000|2021-07-24 12:15:40|2154.2|2145.5|2153.82|2145.12|2154.26|2145.56|2153.82|2145.12|36
1627128950000|2021-07-24 12:15:50|2153.81|2145.11|2154|2145.3|2154.07|2145.37|2153.6|2144.9|24
1627128960000|2021-07-24 12:16:00|2154.07|2145.37|2153.79|2145.09|2154.11|2145.41|2153.78|2145.08|34
1627128970000|2021-07-24 12:16:10|2153.86|2145.16|2153.48|2144.78|2153.86|2145.16|2153.48|2144.78|22
1627128980000|2021-07-24 12:16:20|2153.47|2144.77|2153.22|2144.52|2153.47|2144.77|2153.19|2144.49|16
1627128990000|2021-07-24 12:16:30|2153.23|2144.53|2153.56|2144.86|2153.56|2144.86|2152.19|2143.49|26
1627129000000|2021-07-24 12:16:40|2153.61|2144.91|2153.71|2145.01|2153.85|2145.15|2153.49|2144.79|27
1627129010000|2021-07-24 12:16:50|2153.7|2145|2153.87|2145.17|2153.88|2145.18|2153.69|2144.99|34
1627129020000|2021-07-24 12:17:00|2153.91|2145.21|2154.69|2145.99|2155.37|2146.67|2153.91|2145.21|35
1627129030000|2021-07-24 12:17:10|2154.67|2145.97|2155.4|2146.7|2155.4|2146.7|2154.61|2145.91|39
1627129040000|2021-07-24 12:17:20|2155.43|2146.73|2155.61|2146.91|2155.68|2146.98|2155.26|2146.56|27
1627129050000|2021-07-24 12:17:30|2155.59|2146.89|2156.22|2147.52|2156.22|2147.52|2155.52|2146.82|22
1627129060000|2021-07-24 12:17:40|2156.26|2147.56|2156.43|2147.73|2156.65|2147.95|2156.26|2147.56|21
1627129070000|2021-07-24 12:17:50|2156.33|2147.63|2156.27|2147.57|2156.33|2147.63|2156.07|2147.37|22
1627129080000|2021-07-24 12:18:00|2156.3|2147.6|2156.08|2147.38|2156.35|2147.65|2155.74|2147.04|15
1627129090000|2021-07-24 12:18:10|2156.07|2147.37|2156.06|2147.36|2156.31|2147.61|2156.03|2147.33|29
1627129100000|2021-07-24 12:18:20|2156.11|2147.41|2156.2|2147.5|2156.26|2147.56|2156.06|2147.36|17
1627129110000|2021-07-24 12:18:30|2156.19|2147.49|2155.52|2146.82|2156.25|2147.55|2155.3|2146.6|32
1627129120000|2021-07-24 12:18:40|2155.51|2146.81|2155.51|2146.81|2155.53|2146.83|2155.47|2146.77|18
1627129130000|2021-07-24 12:18:50|2155.5|2146.8|2155.24|2146.54|2155.57|2146.87|2155.12|2146.42|28
1627129140000|2021-07-24 12:19:00|2155.25|2146.55|2156.37|2147.67|2156.62|2147.92|2155.25|2146.55|34
1627129150000|2021-07-24 12:19:10|2156.36|2147.66|2156.56|2147.86|2156.76|2148.06|2156.34|2147.64|35
1627129160000|2021-07-24 12:19:20|2156.57|2147.87|2157.58|2148.88|2157.6|2148.9|2156.41|2147.71|35
1627129170000|2021-07-24 12:19:30|2157.57|2148.87|2157.7|2149|2157.7|2149|2157.51|2148.81|28
1627129180000|2021-07-24 12:19:40|2157.71|2149.01|2157.7|2149|2157.77|2149.07|2157.59|2148.89|30
1627129190000|2021-07-24 12:19:50|2157.72|2149.02|2157.72|2149.02|2157.78|2149.08|2157.54|2148.84|29
1627129200000|2021-07-24 12:20:00|2157.74|2149.04|2157.96|2149.26|2158.38|2149.68|2157.74|2149.04|28
1627129210000|2021-07-24 12:20:10|2157.94|2149.24|2157.87|2149.17|2157.94|2149.24|2157.8|2149.1|21
1627129220000|2021-07-24 12:20:20|2157.88|2149.18|2158.08|2149.38|2158.12|2149.42|2157.86|2149.16|9
1627129230000|2021-07-24 12:20:30|2158.07|2149.37|2157.83|2149.13|2158.07|2149.37|2157.8|2149.1|15
1627129240000|2021-07-24 12:20:40|2157.94|2149.24|2157.83|2149.13|2158.04|2149.34|2157.83|2149.13|15
1627129250000|2021-07-24 12:20:50|2157.82|2149.12|2157.1|2148.4|2157.82|2149.12|2157.05|2148.35|19
1627129260000|2021-07-24 12:21:00|2157.06|2148.36|2156.35|2147.65|2157.09|2148.39|2156.25|2147.55|36
1627129270000|2021-07-24 12:21:10|2156.42|2147.72|2157.18|2148.48|2157.51|2148.81|2156.42|2147.72|35
1627129280000|2021-07-24 12:21:20|2157.2|2148.5|2157.32|2148.62|2157.33|2148.63|2157.19|2148.49|16
1627129290000|2021-07-24 12:21:30|2157.35|2148.65|2157.67|2148.97|2157.67|2148.97|2157.21|2148.51|25
1627129300000|2021-07-24 12:21:40|2157.68|2148.98|2157.81|2149.11|2157.83|2149.13|2157.68|2148.98|20
1627129310000|2021-07-24 12:21:50|2157.83|2149.13|2157.92|2149.22|2158.02|2149.32|2157.83|2149.13|28
1627129320000|2021-07-24 12:22:00|2157.91|2149.21|2159.09|2150.39|2159.11|2150.41|2157.83|2149.13|30
1627129330000|2021-07-24 12:22:10|2158.99|2150.29|2158.89|2150.19|2159.08|2150.38|2158.68|2149.98|31
1627129340000|2021-07-24 12:22:20|2158.92|2150.22|2159.38|2150.68|2159.38|2150.68|2158.92|2150.22|36
1627129350000|2021-07-24 12:22:30|2159.47|2150.77|2160.1|2151.4|2160.1|2151.4|2159.38|2150.68|33
1627129360000|2021-07-24 12:22:40|2160.11|2151.41|2159.17|2150.47|2160.11|2151.41|2159.11|2150.41|34
1627129370000|2021-07-24 12:22:50|2159.19|2150.49|2159.22|2150.52|2159.23|2150.53|2159.18|2150.48|12
1627129380000|2021-07-24 12:23:00|2159.19|2150.49|2159.29|2150.59|2159.33|2150.63|2159.17|2150.47|26
1627129390000|2021-07-24 12:23:10|2159.24|2150.54|2159.17|2150.47|2159.25|2150.55|2159.08|2150.38|24
1627129400000|2021-07-24 12:23:20|2159.16|2150.46|2159.7|2151|2159.8|2151.1|2159.16|2150.46|29
1627129410000|2021-07-24 12:23:30|2159.71|2151.01|2159.92|2151.22|2160.13|2151.43|2159.67|2150.97|35
1627129420000|2021-07-24 12:23:40|2159.93|2151.23|2159.92|2151.22|2160.04|2151.34|2159.76|2151.06|31
1627129430000|2021-07-24 12:23:50|2159.93|2151.23|2160.04|2151.34|2160.1|2151.4|2159.87|2151.17|22
1627129440000|2021-07-24 12:24:00|2160.05|2151.35|2161.34|2152.64|2161.36|2152.66|2160.03|2151.33|27
1627129450000|2021-07-24 12:24:10|2161.33|2152.63|2160.18|2151.48|2161.33|2152.63|2160.15|2151.45|29
1627129460000|2021-07-24 12:24:20|2160.17|2151.47|2160.13|2151.43|2160.17|2151.47|2160.13|2151.43|21
1627129470000|2021-07-24 12:24:30|2160.16|2151.46|2159.68|2150.98|2160.16|2151.46|2159.62|2150.92|22
1627129480000|2021-07-24 12:24:40|2159.67|2150.97|2159.8|2151.1|2159.8|2151.1|2159.58|2150.88|23
1627129490000|2021-07-24 12:24:50|2159.78|2151.08|2159.49|2150.79|2159.78|2151.08|2159.36|2150.66|21
1627129500000|2021-07-24 12:25:00|2159.43|2150.73|2159.23|2150.53|2159.53|2150.83|2159.15|2150.45|29
1627129510000|2021-07-24 12:25:10|2159.21|2150.51|2159.3|2150.6|2159.69|2150.99|2159.21|2150.51|27
1627129520000|2021-07-24 12:25:20|2159.26|2150.56|2159.48|2150.78|2159.48|2150.78|2159.09|2150.39|27
1627129530000|2021-07-24 12:25:30|2159.47|2150.77|2159.52|2150.82|2159.53|2150.83|2159.42|2150.72|19
1627129540000|2021-07-24 12:25:40|2159.54|2150.84|2159.58|2150.88|2159.58|2150.88|2159.51|2150.81|13
1627129550000|2021-07-24 12:25:50|2159.57|2150.87|2159.64|2150.94|2159.64|2150.94|2159.57|2150.87|11
1627129560000|2021-07-24 12:26:00|2159.62|2150.92|2159.11|2150.41|2159.62|2150.92|2158.99|2150.29|24
1627129570000|2021-07-24 12:26:10|2159.09|2150.39|2158.65|2149.95|2159.15|2150.45|2158.61|2149.91|25
1627129580000|2021-07-24 12:26:20|2158.64|2149.94|2158.31|2149.61|2158.66|2149.96|2158.29|2149.59|31
1627129590000|2021-07-24 12:26:30|2158.3|2149.6|2158.28|2149.58|2158.31|2149.61|2158.23|2149.53|21
1627129600000|2021-07-24 12:26:40|2158.36|2149.66|2159.19|2150.49|2159.27|2150.57|2158.28|2149.58|30
1627129610000|2021-07-24 12:26:50|2159.17|2150.47|2159.1|2150.4|2159.21|2150.51|2159.04|2150.34|24
1627129620000|2021-07-24 12:27:00|2159.12|2150.42|2159.47|2150.77|2159.47|2150.77|2159.06|2150.36|26
1627129630000|2021-07-24 12:27:10|2159.45|2150.75|2160.1|2151.4|2160.11|2151.41|2159.41|2150.71|34
1627129640000|2021-07-24 12:27:20|2160.06|2151.36|2160.22|2151.52|2160.25|2151.55|2160.05|2151.35|18
1627129650000|2021-07-24 12:27:30|2160.18|2151.48|2160.16|2151.46|2160.25|2151.55|2160.14|2151.44|7
1627129660000|2021-07-24 12:27:40|2160.11|2151.41|2159.84|2151.14|2160.16|2151.46|2159.73|2151.03|23
1627129670000|2021-07-24 12:27:50|2159.8|2151.1|2159.67|2150.97|2159.8|2151.1|2159.65|2150.95|29
1627129680000|2021-07-24 12:28:00|2159.66|2150.96|2159.65|2150.95|2159.69|2150.99|2159.65|2150.95|12
1627129690000|2021-07-24 12:28:10|2159.68|2150.98|2159.59|2150.89|2159.68|2150.98|2159.52|2150.82|9
1627129700000|2021-07-24 12:28:20|2159.58|2150.88|2159.12|2150.42|2159.63|2150.93|2159.09|2150.39|16
1627129710000|2021-07-24 12:28:30|2159.16|2150.46|2159|2150.3|2159.17|2150.47|2159|2150.3|28
1627129720000|2021-07-24 12:28:40|2159.03|2150.33|2159.23|2150.53|2159.23|2150.53|2158.9|2150.2|24
1627129730000|2021-07-24 12:28:50|2159.24|2150.54|2159.19|2150.49|2159.24|2150.54|2159.14|2150.44|26
1627129740000|2021-07-24 12:29:00|2159.17|2150.47|2159.09|2150.39|2159.17|2150.47|2159.07|2150.37|19
1627129750000|2021-07-24 12:29:10|2159.07|2150.37|2159.15|2150.45|2159.17|2150.47|2159.06|2150.36|14
1627129760000|2021-07-24 12:29:20|2159.17|2150.47|2159.45|2150.75|2159.73|2151.03|2159.16|2150.46|17
1627129770000|2021-07-24 12:29:30|2159.39|2150.69|2159.11|2150.41|2159.39|2150.69|2159.11|2150.41|12
1627129780000|2021-07-24 12:29:40|2158.99|2150.29|2158.85|2150.15|2158.99|2150.29|2158.5|2149.8|22
1627129790000|2021-07-24 12:29:50|2158.82|2150.12|2159.71|2151.01|2159.71|2151.01|2158.82|2150.12|33
1627129800000|2021-07-24 12:30:00|2159.66|2150.96|2159.71|2151.01|2159.74|2151.04|2159.61|2150.91|16
1627129810000|2021-07-24 12:30:10|2159.72|2151.02|2159.43|2150.73|2159.86|2151.16|2159.43|2150.73|17
1627129820000|2021-07-24 12:30:20|2159.49|2150.79|2160.37|2151.67|2160.37|2151.67|2158.97|2150.27|32
1627129830000|2021-07-24 12:30:30|2160.67|2151.97|2160.56|2151.86|2160.82|2152.12|2160.15|2151.45|35
1627129840000|2021-07-24 12:30:40|2160.52|2151.82|2160.19|2151.49|2160.55|2151.85|2159.91|2151.21|37
1627129850000|2021-07-24 12:30:50|2160.03|2151.33|2160.79|2152.09|2160.86|2152.16|2159.93|2151.23|37
1627129860000|2021-07-24 12:31:00|2160.77|2152.07|2160.93|2152.23|2160.93|2152.23|2160.76|2152.06|25
1627129870000|2021-07-24 12:31:10|2160.88|2152.18|2161.25|2152.55|2161.42|2152.72|2160.76|2152.06|31
1627129880000|2021-07-24 12:31:20|2161.26|2152.56|2160.89|2152.19|2161.39|2152.69|2160.82|2152.12|24
1627129890000|2021-07-24 12:31:30|2160.87|2152.17|2160.41|2151.71|2160.88|2152.18|2160.29|2151.59|24
1627129900000|2021-07-24 12:31:40|2160.36|2151.66|2160.59|2151.89|2160.62|2151.92|2160.11|2151.41|32
1627129910000|2021-07-24 12:31:50|2160.58|2151.88|2159.8|2151.1|2160.6|2151.9|2159.8|2151.1|29
1627129920000|2021-07-24 12:32:00|2159.82|2151.12|2159.82|2151.12|2159.88|2151.18|2159.81|2151.11|29
1627129930000|2021-07-24 12:32:10|2159.84|2151.14|2159.92|2151.22|2159.95|2151.25|2159.84|2151.14|24
1627129940000|2021-07-24 12:32:20|2159.91|2151.21|2159.93|2151.23|2159.97|2151.27|2159.89|2151.19|28
1627129950000|2021-07-24 12:32:30|2159.91|2151.21|2159.87|2151.17|2159.98|2151.28|2159.85|2151.15|32
1627129960000|2021-07-24 12:32:40|2159.9|2151.2|2159.89|2151.19|2159.98|2151.28|2159.83|2151.13|29
1627129970000|2021-07-24 12:32:50|2159.88|2151.18|2159.59|2150.89|2160.15|2151.45|2159.5|2150.8|34
1627129980000|2021-07-24 12:33:00|2159.56|2150.86|2159.41|2150.71|2159.56|2150.86|2159.41|2150.71|27
1627129990000|2021-07-24 12:33:10|2159.5|2150.8|2159.26|2150.56|2159.52|2150.82|2159.26|2150.56|28
1627130000000|2021-07-24 12:33:20|2159.24|2150.54|2160.23|2151.53|2160.29|2151.59|2158.74|2150.04|38
1627130010000|2021-07-24 12:33:30|2160.15|2151.45|2159.53|2150.83|2160.15|2151.45|2159.52|2150.82|30
1627130020000|2021-07-24 12:33:40|2159.47|2150.77|2159.13|2150.43|2159.56|2150.86|2158.43|2149.73|32
1627130030000|2021-07-24 12:33:50|2159.16|2150.46|2159.06|2150.36|2159.22|2150.52|2159.01|2150.31|35
1627130040000|2021-07-24 12:34:00|2159.07|2150.37|2158.94|2150.24|2159.09|2150.39|2158.93|2150.23|22
1627130050000|2021-07-24 12:34:10|2158.92|2150.22|2159.21|2150.51|2159.24|2150.54|2158.88|2150.18|21
1627130060000|2021-07-24 12:34:20|2159.22|2150.52|2158.71|2150.01|2159.25|2150.55|2158.7|2150|24
1627130070000|2021-07-24 12:34:30|2158.74|2150.04|2159.03|2150.33|2159.03|2150.33|2158.71|2150.01|21
1627130080000|2021-07-24 12:34:40|2159.02|2150.32|2158.68|2149.98|2159.03|2150.33|2158.68|2149.98|22
1627130090000|2021-07-24 12:34:50|2158.7|2150|2158.57|2149.87|2158.72|2150.02|2158.52|2149.82|25
1627130100000|2021-07-24 12:35:00|2158.58|2149.88|2158.38|2149.68|2158.63|2149.93|2158.34|2149.64|23
1627130110000|2021-07-24 12:35:10|2158.22|2149.52|2158.17|2149.47|2158.24|2149.54|2158.14|2149.44|16
1627130120000|2021-07-24 12:35:20|2158.16|2149.46|2159.35|2150.65|2159.52|2150.82|2158.14|2149.44|38
1627130130000|2021-07-24 12:35:30|2159.33|2150.63|2160.21|2151.51|2160.21|2151.51|2159.31|2150.61|32
1627130140000|2021-07-24 12:35:40|2160.27|2151.57|2160.32|2151.62|2160.53|2151.83|2160.27|2151.57|35
1627130150000|2021-07-24 12:35:50|2160.3|2151.6|2160.78|2152.08|2160.86|2152.16|2160.3|2151.6|37
1627130160000|2021-07-24 12:36:00|2160.8|2152.1|2161.74|2153.04|2161.74|2153.04|2160.8|2152.1|37
1627130170000|2021-07-24 12:36:10|2161.77|2153.07|2161.41|2152.71|2161.83|2153.13|2161.32|2152.62|33
1627130180000|2021-07-24 12:36:20|2161.38|2152.68|2161.49|2152.79|2161.49|2152.79|2161.33|2152.63|30
1627130190000|2021-07-24 12:36:30|2161.51|2152.81|2161.5|2152.8|2161.66|2152.96|2161.49|2152.79|28
1627130200000|2021-07-24 12:36:40|2161.37|2152.67|2160.44|2151.74|2161.37|2152.67|2160.41|2151.71|35
1627130210000|2021-07-24 12:36:50|2160.42|2151.72|2160.89|2152.19|2160.95|2152.25|2160.33|2151.63|18
1627130220000|2021-07-24 12:37:00|2160.86|2152.16|2160.94|2152.24|2160.94|2152.24|2160.84|2152.14|16
1627130230000|2021-07-24 12:37:10|2160.95|2152.25|2160.04|2151.34|2160.95|2152.25|2159.91|2151.21|28
1627130240000|2021-07-24 12:37:20|2160.11|2151.41|2160.17|2151.47|2160.27|2151.57|2160.11|2151.41|33
1627130250000|2021-07-24 12:37:30|2160.14|2151.44|2160.09|2151.39|2160.29|2151.59|2160.09|2151.39|25
1627130260000|2021-07-24 12:37:40|2160.08|2151.38|2160.17|2151.47|2160.17|2151.47|2160.05|2151.35|29
1627130270000|2021-07-24 12:37:50|2160.16|2151.46|2159.42|2150.72|2160.16|2151.46|2159.39|2150.69|32
1627130280000|2021-07-24 12:38:00|2159.41|2150.71|2159.76|2151.06|2160.27|2151.57|2159.38|2150.68|35
1627130290000|2021-07-24 12:38:10|2159.77|2151.07|2159.73|2151.03|2159.83|2151.13|2159.68|2150.98|28
1627130300000|2021-07-24 12:38:20|2159.65|2150.95|2159.5|2150.8|2159.73|2151.03|2159.45|2150.75|28
1627130310000|2021-07-24 12:38:30|2159.47|2150.77|2159.19|2150.49|2159.47|2150.77|2159.19|2150.49|19
1627130320000|2021-07-24 12:38:40|2159.18|2150.48|2159.2|2150.5|2159.21|2150.51|2159.17|2150.47|12
1627130330000|2021-07-24 12:38:50|2159.15|2150.45|2158.84|2150.14|2159.16|2150.46|2158.83|2150.13|14
1627130340000|2021-07-24 12:39:00|2158.79|2150.09|2158.56|2149.86|2158.79|2150.09|2158.35|2149.65|18
1627130350000|2021-07-24 12:39:10|2158.58|2149.88|2157.67|2148.97|2158.6|2149.9|2157.65|2148.95|21
1627130360000|2021-07-24 12:39:20|2157.66|2148.96|2158.71|2150.01|2158.86|2150.16|2157.64|2148.94|26
1627130370000|2021-07-24 12:39:30|2158.64|2149.94|2158.93|2150.23|2159.46|2150.76|2158.64|2149.94|29
1627130380000|2021-07-24 12:39:40|2158.91|2150.21|2159.17|2150.47|2159.17|2150.47|2158.87|2150.17|36
1627130390000|2021-07-24 12:39:50|2159.25|2150.55|2160.24|2151.54|2160.37|2151.67|2158.91|2150.21|30
1627130400000|2021-07-24 12:40:00|2160.31|2151.61|2160.54|2151.84|2160.64|2151.94|2160.31|2151.61|32
1627130410000|2021-07-24 12:40:10|2160.56|2151.86|2160.55|2151.85|2160.61|2151.91|2160.53|2151.83|28
1627130420000|2021-07-24 12:40:20|2160.54|2151.84|2161.16|2152.46|2162.17|2153.47|2160.53|2151.83|34
1627130430000|2021-07-24 12:40:30|2161.17|2152.47|2160.44|2151.74|2161.47|2152.77|2160.43|2151.73|27
1627130440000|2021-07-24 12:40:40|2160.41|2151.71|2160.55|2151.85|2160.62|2151.92|2160.4|2151.7|33
1627130450000|2021-07-24 12:40:50|2160.54|2151.84|2159.51|2150.81|2160.58|2151.88|2159.51|2150.81|33
1627130460000|2021-07-24 12:41:00|2159.5|2150.8|2159.49|2150.79|2159.5|2150.8|2159.43|2150.73|22
1627130470000|2021-07-24 12:41:10|2159.5|2150.8|2160.03|2151.33|2160.19|2151.49|2159.5|2150.8|30
1627130480000|2021-07-24 12:41:20|2159.97|2151.27|2158.8|2150.1|2159.97|2151.27|2158.78|2150.08|30
1627130490000|2021-07-24 12:41:30|2158.79|2150.09|2158.87|2150.17|2158.91|2150.21|2158.77|2150.07|28
1627130500000|2021-07-24 12:41:40|2158.89|2150.19|2158.82|2150.12|2158.92|2150.22|2158.82|2150.12|22
1627130510000|2021-07-24 12:41:50|2158.83|2150.13|2159.08|2150.38|2159.08|2150.38|2158.79|2150.09|5
1627130520000|2021-07-24 12:42:00|2159.13|2150.43|2159.18|2150.48|2159.33|2150.63|2159.12|2150.42|15
1627130530000|2021-07-24 12:42:10|2159.22|2150.52|2159.22|2150.52|2159.22|2150.52|2159.18|2150.48|3
1627130540000|2021-07-24 12:42:20|2159.2|2150.5|2159|2150.3|2159.21|2150.51|2158.98|2150.28|27
1627130550000|2021-07-24 12:42:30|2158.96|2150.26|2158.99|2150.29|2159.02|2150.32|2158.95|2150.25|27
1627130560000|2021-07-24 12:42:40|2158.98|2150.28|2158.51|2149.81|2158.99|2150.29|2158.51|2149.81|14
1627130570000|2021-07-24 12:42:50|2158.5|2149.8|2158.1|2149.4|2158.5|2149.8|2158.1|2149.4|5
1627130580000|2021-07-24 12:43:00|2158.47|2149.77|2158.48|2149.78|2158.49|2149.79|2158.47|2149.77|22
1627130590000|2021-07-24 12:43:10|2158.47|2149.77|2158.57|2149.87|2158.57|2149.87|2158.41|2149.71|29
1627130600000|2021-07-24 12:43:20|2158.54|2149.84|2158.51|2149.81|2158.56|2149.86|2158.34|2149.64|29
1627130610000|2021-07-24 12:43:30|2158.49|2149.79|2158.51|2149.81|2159.34|2150.64|2158.43|2149.73|30
1627130620000|2021-07-24 12:43:40|2158.53|2149.83|2159.67|2150.97|2160.03|2151.33|2158.53|2149.83|35
1627130630000|2021-07-24 12:43:50|2159.58|2150.88|2158.87|2150.17|2159.58|2150.88|2158.83|2150.13|32
1627130640000|2021-07-24 12:44:00|2158.84|2150.14|2158.94|2150.24|2158.99|2150.29|2158.83|2150.13|31
1627130650000|2021-07-24 12:44:10|2158.97|2150.27|2158.81|2150.11|2159.37|2150.67|2158.76|2150.06|35
1627130660000|2021-07-24 12:44:20|2158.82|2150.12|2158.69|2149.99|2158.85|2150.15|2158.68|2149.98|29
1627130670000|2021-07-24 12:44:30|2158.7|2150|2159.61|2150.91|2159.61|2150.91|2158.7|2150|36
1627130680000|2021-07-24 12:44:40|2159.63|2150.93|2160.77|2152.07|2160.82|2152.12|2159.36|2150.66|37
1627130690000|2021-07-24 12:44:50|2160.74|2152.04|2160.96|2152.26|2161.02|2152.32|2160.72|2152.02|35
1627130700000|2021-07-24 12:45:00|2160.95|2152.25|2160.83|2152.13|2161.09|2152.39|2160.83|2152.13|33
1627130710000|2021-07-24 12:45:10|2160.82|2152.12|2161.36|2152.66|2161.5|2152.8|2160.67|2151.97|35
1627130720000|2021-07-24 12:45:20|2161.4|2152.7|2163.11|2154.41|2163.11|2154.41|2161.38|2152.68|35
1627130730000|2021-07-24 12:45:30|2163.08|2154.38|2163.33|2154.63|2163.87|2155.17|2163.08|2154.38|37
1627130740000|2021-07-24 12:45:40|2163.32|2154.62|2163.59|2154.89|2164|2155.3|2163.32|2154.62|35
1627130750000|2021-07-24 12:45:50|2163.61|2154.91|2163.44|2154.74|2164.15|2155.45|2163.31|2154.61|36
1627130760000|2021-07-24 12:46:00|2163.41|2154.71|2163.36|2154.66|2163.49|2154.79|2163.36|2154.66|28
1627130770000|2021-07-24 12:46:10|2163.38|2154.68|2163.33|2154.63|2163.52|2154.82|2163.01|2154.31|31
1627130780000|2021-07-24 12:46:20|2163.34|2154.64|2163.3|2154.6|2163.55|2154.85|2163.3|2154.6|34
1627130790000|2021-07-24 12:46:30|2163.31|2154.61|2163.42|2154.72|2163.45|2154.75|2163.29|2154.59|17
1627130800000|2021-07-24 12:46:40|2163.44|2154.74|2163.59|2154.89|2163.72|2155.02|2163.44|2154.74|24
1627130810000|2021-07-24 12:46:50|2163.6|2154.9|2165.17|2156.47|2165.25|2156.55|2163.6|2154.9|34
1627130820000|2021-07-24 12:47:00|2165.06|2156.36|2165.47|2156.77|2166.79|2158.09|2165.06|2156.36|38
1627130830000|2021-07-24 12:47:10|2165.34|2156.64|2164.59|2155.89|2165.48|2156.78|2164.42|2155.72|31
1627130840000|2021-07-24 12:47:20|2164.49|2155.79|2163.92|2155.22|2164.52|2155.82|2163.92|2155.22|36
1627130850000|2021-07-24 12:47:30|2163.89|2155.19|2164.03|2155.33|2164.03|2155.33|2163.66|2154.96|33
1627130860000|2021-07-24 12:47:40|2164.06|2155.36|2163.77|2155.07|2164.15|2155.45|2163.77|2155.07|30
1627130870000|2021-07-24 12:47:50|2163.76|2155.06|2163.76|2155.06|2163.77|2155.07|2163.52|2154.82|23
1627130880000|2021-07-24 12:48:00|2163.75|2155.05|2163.59|2154.89|2163.76|2155.06|2163.58|2154.88|25
1627130890000|2021-07-24 12:48:10|2163.65|2154.95|2163.14|2154.44|2163.65|2154.95|2162.66|2153.96|35
1627130900000|2021-07-24 12:48:20|2163.13|2154.43|2163.04|2154.34|2163.13|2154.43|2162.72|2154.02|26
1627130910000|2021-07-24 12:48:30|2163.06|2154.36|2162.95|2154.25|2163.14|2154.44|2162.95|2154.25|18
1627130920000|2021-07-24 12:48:40|2162.96|2154.26|2162.87|2154.17|2162.99|2154.29|2162.83|2154.13|20
1627130930000|2021-07-24 12:48:50|2162.54|2153.84|2162.38|2153.68|2162.59|2153.89|2162.36|2153.66|28
1627130940000|2021-07-24 12:49:00|2162.37|2153.67|2161.93|2153.23|2162.39|2153.69|2161.74|2153.04|34
1627130950000|2021-07-24 12:49:10|2161.96|2153.26|2161.77|2153.07|2161.99|2153.29|2161.72|2153.02|34
1627130960000|2021-07-24 12:49:20|2161.79|2153.09|2161.75|2153.05|2161.86|2153.16|2161.74|2153.04|33
1627130970000|2021-07-24 12:49:30|2161.74|2153.04|2161.77|2153.07|2161.83|2153.13|2161.73|2153.03|27
1627130980000|2021-07-24 12:49:40|2161.78|2153.08|2161.64|2152.94|2161.78|2153.08|2161.64|2152.94|34
1627130990000|2021-07-24 12:49:50|2161.65|2152.95|2161.88|2153.18|2161.89|2153.19|2161.65|2152.95|28
1627131000000|2021-07-24 12:50:00|2161.84|2153.14|2162.25|2153.55|2162.25|2153.55|2161.78|2153.08|31
1627131010000|2021-07-24 12:50:10|2162.45|2153.75|2162.21|2153.51|2162.77|2154.07|2162.21|2153.51|29
1627131020000|2021-07-24 12:50:20|2162.19|2153.49|2162.16|2153.46|2162.24|2153.54|2162.09|2153.39|22
1627131030000|2021-07-24 12:50:30|2162.14|2153.44|2161.29|2152.59|2162.22|2153.52|2161.24|2152.54|27
1627131040000|2021-07-24 12:50:40|2161.36|2152.66|2160|2151.3|2161.44|2152.74|2160|2151.3|38
1627131050000|2021-07-24 12:50:50|2159.89|2151.19|2159.86|2151.16|2159.92|2151.22|2159.8|2151.1|30
1627131060000|2021-07-24 12:51:00|2159.84|2151.14|2161.12|2152.42|2161.16|2152.46|2159.82|2151.12|33
1627131070000|2021-07-24 12:51:10|2161.17|2152.47|2161.08|2152.38|2161.17|2152.47|2160.62|2151.92|25
1627131080000|2021-07-24 12:51:20|2161.51|2152.81|2161.19|2152.49|2161.52|2152.82|2161.16|2152.46|26
1627131090000|2021-07-24 12:51:30|2161.27|2152.57|2160.52|2151.82|2161.32|2152.62|2160.42|2151.72|36
1627131100000|2021-07-24 12:51:40|2160.46|2151.76|2160.56|2151.86|2160.58|2151.88|2160.41|2151.71|33
1627131110000|2021-07-24 12:51:50|2160.58|2151.88|2159.94|2151.24|2160.59|2151.89|2159.93|2151.23|32
1627131120000|2021-07-24 12:52:00|2159.88|2151.18|2161.08|2152.38|2161.13|2152.43|2159.84|2151.14|31
1627131130000|2021-07-24 12:52:10|2161.11|2152.41|2161.63|2152.93|2161.8|2153.1|2161.1|2152.4|30
1627131140000|2021-07-24 12:52:20|2161.59|2152.89|2161.61|2152.91|2161.73|2153.03|2161.5|2152.8|36
1627131150000|2021-07-24 12:52:30|2161.68|2152.98|2161.67|2152.97|2161.68|2152.98|2161.55|2152.85|31
1627131160000|2021-07-24 12:52:40|2161.71|2153.01|2162.93|2154.23|2163.11|2154.41|2161.71|2153.01|34
1627131170000|2021-07-24 12:52:50|2162.91|2154.21|2162.93|2154.23|2163.05|2154.35|2162.89|2154.19|29
1627131180000|2021-07-24 12:53:00|2162.95|2154.25|2162.67|2153.97|2162.95|2154.25|2162.46|2153.76|33
1627131190000|2021-07-24 12:53:10|2162.73|2154.03|2162.19|2153.49|2162.74|2154.04|2162.18|2153.48|33
1627131200000|2021-07-24 12:53:20|2162.27|2153.57|2162.54|2153.84|2162.68|2153.98|2162.27|2153.57|29
1627131210000|2021-07-24 12:53:30|2162.53|2153.83|2162.48|2153.78|2162.63|2153.93|2162.44|2153.74|25
1627131220000|2021-07-24 12:53:40|2162.47|2153.77|2162.47|2153.77|2162.47|2153.77|2162.47|2153.77|1
1627131230000|2021-07-24 12:53:50|2162.42|2153.72|2162.52|2153.82|2162.53|2153.83|2162.42|2153.72|23
1627131240000|2021-07-24 12:54:00|2162.55|2153.85|2162.66|2153.96|2162.66|2153.96|2162.55|2153.85|25
1627131250000|2021-07-24 12:54:10|2162.65|2153.95|2162.88|2154.18|2163.25|2154.55|2162.62|2153.92|25
1627131260000|2021-07-24 12:54:20|2162.9|2154.2|2162.67|2153.97|2162.9|2154.2|2162.28|2153.58|34
1627131270000|2021-07-24 12:54:30|2162.62|2153.92|2161.57|2152.87|2162.64|2153.94|2161.57|2152.87|25
1627131280000|2021-07-24 12:54:40|2161.6|2152.9|2161.54|2152.84|2161.7|2153|2161.5|2152.8|26
1627131290000|2021-07-24 12:54:50|2161.57|2152.87|2162.1|2153.4|2162.1|2153.4|2161.42|2152.72|34
1627131300000|2021-07-24 12:55:00|2162.13|2153.43|2161.96|2153.26|2162.17|2153.47|2161.93|2153.23|38
1627131310000|2021-07-24 12:55:10|2161.97|2153.27|2160.76|2152.06|2161.97|2153.27|2160.69|2151.99|32
1627131320000|2021-07-24 12:55:20|2160.74|2152.04|2161.47|2152.77|2161.48|2152.78|2160.68|2151.98|25
1627131330000|2021-07-24 12:55:30|2161.49|2152.79|2161.68|2152.98|2161.76|2153.06|2161.49|2152.79|9
1627131340000|2021-07-24 12:55:40|2161.65|2152.95|2161.57|2152.87|2161.66|2152.96|2161.52|2152.82|15
1627131350000|2021-07-24 12:55:50|2161.6|2152.9|2161.24|2152.54|2161.65|2152.95|2161.24|2152.54|25
1627131360000|2021-07-24 12:56:00|2161.25|2152.55|2161.45|2152.75|2161.57|2152.87|2161.24|2152.54|28
1627131370000|2021-07-24 12:56:10|2161.41|2152.71|2161.83|2153.13|2161.83|2153.13|2161.33|2152.63|33
1627131380000|2021-07-24 12:56:20|2161.82|2153.12|2161.91|2153.21|2161.95|2153.25|2161.78|2153.08|18
1627131390000|2021-07-24 12:56:30|2161.93|2153.23|2162|2153.3|2162.07|2153.37|2161.89|2153.19|28
1627131400000|2021-07-24 12:56:40|2162.02|2153.32|2162.59|2153.89|2162.59|2153.89|2162.02|2153.32|19
1627131410000|2021-07-24 12:56:50|2162.61|2153.91|2162.65|2153.95|2162.71|2154.01|2162.58|2153.88|32
1627131420000|2021-07-24 12:57:00|2162.67|2153.97|2162.65|2153.95|2163.14|2154.44|2162.61|2153.91|36
1627131430000|2021-07-24 12:57:10|2162.67|2153.97|2162.72|2154.02|2162.72|2154.02|2162.6|2153.9|27
1627131440000|2021-07-24 12:57:20|2162.71|2154.01|2162.83|2154.13|2162.93|2154.23|2162.01|2153.31|22
1627131450000|2021-07-24 12:57:30|2162.84|2154.14|2162.91|2154.21|2162.95|2154.25|2162.84|2154.14|26
1627131460000|2021-07-24 12:57:40|2162.9|2154.2|2162.88|2154.18|2162.91|2154.21|2162.88|2154.18|4
1627131470000|2021-07-24 12:57:50|2162.86|2154.16|2162.79|2154.09|2162.86|2154.16|2162.61|2153.91|20
1627131480000|2021-07-24 12:58:00|2162.78|2154.08|2163.29|2154.59|2163.35|2154.65|2162.63|2153.93|21
1627131490000|2021-07-24 12:58:10|2163.27|2154.57|2163.28|2154.58|2163.33|2154.63|2163.17|2154.47|18
1627131500000|2021-07-24 12:58:20|2163.26|2154.56|2163.36|2154.66|2163.41|2154.71|2163.26|2154.56|26
1627131510000|2021-07-24 12:58:30|2163.38|2154.68|2163.65|2154.95|2163.65|2154.95|2163.34|2154.64|23
1627131520000|2021-07-24 12:58:40|2163.66|2154.96|2164.84|2156.14|2164.84|2156.14|2163.65|2154.95|39
1627131530000|2021-07-24 12:58:50|2164.82|2156.12|2165.41|2156.71|2165.41|2156.71|2164.82|2156.12|35
1627131540000|2021-07-24 12:59:00|2165.45|2156.75|2166.06|2157.36|2166.15|2157.45|2165.07|2156.37|35
1627131550000|2021-07-24 12:59:10|2166.1|2157.4|2165.32|2156.62|2166.11|2157.41|2165.21|2156.51|32
1627131560000|2021-07-24 12:59:20|2165.34|2156.64|2164.77|2156.07|2165.83|2157.13|2164.77|2156.07|37
1627131570000|2021-07-24 12:59:30|2164.75|2156.05|2164.96|2156.26|2165.01|2156.31|2164.42|2155.72|36
1627131580000|2021-07-24 12:59:40|2164.98|2156.28|2165.08|2156.38|2165.09|2156.39|2164.98|2156.28|21
1627131590000|2021-07-24 12:59:50|2164.98|2156.28|2165.14|2156.44|2165.14|2156.44|2164.98|2156.28|16
1627131600000|2021-07-24 13:00:00|2165.1|2156.4|2165.01|2156.31|2165.14|2156.44|2164.97|2156.27|18
1627131610000|2021-07-24 13:00:10|2164.99|2156.29|2164.6|2155.9|2165.02|2156.32|2164.37|2155.67|30
1627131620000|2021-07-24 13:00:20|2164.61|2155.91|2164.14|2155.44|2164.66|2155.96|2164.08|2155.38|27
1627131630000|2021-07-24 13:00:30|2164.15|2155.45|2162.96|2154.26|2164.15|2155.45|2162.72|2154.02|26
1627131640000|2021-07-24 13:00:40|2162.98|2154.28|2165.12|2156.42|2165.12|2156.42|2162.87|2154.17|35
1627131650000|2021-07-24 13:00:50|2165.16|2156.46|2165.86|2157.16|2165.9|2157.2|2164.94|2156.24|33
1627131660000|2021-07-24 13:01:00|2165.87|2157.17|2167.9|2159.2|2169.13|2160.43|2165.87|2157.17|35
1627131670000|2021-07-24 13:01:10|2168.05|2159.35|2167.73|2159.03|2168.27|2159.57|2167.55|2158.85|36
1627131680000|2021-07-24 13:01:20|2167.43|2158.73|2166.44|2157.74|2167.43|2158.73|2166.42|2157.72|39
1627131690000|2021-07-24 13:01:30|2166.46|2157.76|2166.46|2157.76|2166.52|2157.82|2166.39|2157.69|25
1627131700000|2021-07-24 13:01:40|2166.44|2157.74|2165.96|2157.26|2166.44|2157.74|2165.9|2157.2|27
1627131710000|2021-07-24 13:01:50|2165.94|2157.24|2165.84|2157.14|2165.94|2157.24|2165.74|2157.04|27
1627131720000|2021-07-24 13:02:00|2165.83|2157.13|2165.43|2156.73|2165.83|2157.13|2165.43|2156.73|21
1627131730000|2021-07-24 13:02:10|2165.44|2156.74|2165.28|2156.58|2165.45|2156.75|2165.23|2156.53|12
1627131740000|2021-07-24 13:02:20|2165.29|2156.59|2165.3|2156.6|2165.86|2157.16|2165.29|2156.59|28
1627131750000|2021-07-24 13:02:30|2165.31|2156.61|2165.12|2156.42|2165.31|2156.61|2165.12|2156.42|31
1627131760000|2021-07-24 13:02:40|2165.15|2156.45|2165.09|2156.39|2165.18|2156.48|2165.08|2156.38|20
1627131770000|2021-07-24 13:02:50|2165.1|2156.4|2165.6|2156.9|2165.88|2157.18|2165.1|2156.4|16
1627131780000|2021-07-24 13:03:00|2165.58|2156.88|2165.28|2156.58|2165.58|2156.88|2165.28|2156.58|30
1627131790000|2021-07-24 13:03:10|2165.26|2156.56|2165.8|2157.1|2165.97|2157.27|2165.24|2156.54|31
1627131800000|2021-07-24 13:03:20|2165.83|2157.13|2165.76|2157.06|2165.87|2157.17|2165.76|2157.06|20
1627131810000|2021-07-24 13:03:30|2165.77|2157.07|2165.37|2156.67|2165.89|2157.19|2165.37|2156.67|24
1627131820000|2021-07-24 13:03:40|2165.32|2156.62|2165.22|2156.52|2165.32|2156.62|2165.22|2156.52|6
1627131830000|2021-07-24 13:03:50|2165.25|2156.55|2165.06|2156.36|2165.25|2156.55|2165.04|2156.34|17
1627131840000|2021-07-24 13:04:00|2165.05|2156.35|2165|2156.3|2165.05|2156.35|2164.58|2155.88|7
1627131850000|2021-07-24 13:04:10|2164.99|2156.29|2164.68|2155.98|2165.01|2156.31|2164.68|2155.98|25
1627131860000|2021-07-24 13:04:20|2164.63|2155.93|2164.61|2155.91|2164.68|2155.98|2164.59|2155.89|26
1627131870000|2021-07-24 13:04:30|2164.6|2155.9|2165.76|2157.06|2166.06|2157.36|2164.6|2155.9|29
1627131880000|2021-07-24 13:04:40|2165.77|2157.07|2167.16|2158.46|2167.18|2158.48|2165.77|2157.07|34
1627131890000|2021-07-24 13:04:50|2167.22|2158.52|2167.68|2158.98|2167.77|2159.07|2167.13|2158.43|31
1627131900000|2021-07-24 13:05:00|2167.63|2158.93|2166.97|2158.27|2167.76|2159.06|2166.96|2158.26|29
1627131910000|2021-07-24 13:05:10|2166.98|2158.28|2167.06|2158.36|2167.07|2158.37|2166.96|2158.26|17
1627131920000|2021-07-24 13:05:20|2167.14|2158.44|2167.11|2158.41|2167.51|2158.81|2167.09|2158.39|26
1627131930000|2021-07-24 13:05:30|2167.09|2158.39|2167.59|2158.89|2167.59|2158.89|2167.09|2158.39|20
1627131940000|2021-07-24 13:05:40|2167.58|2158.88|2168.72|2160.02|2168.72|2160.02|2167.54|2158.84|18
1627131950000|2021-07-24 13:05:50|2168.6|2159.9|2170.1|2161.4|2171.85|2163.15|2168.48|2159.78|34
1627131960000|2021-07-24 13:06:00|2169.85|2161.15|2169.77|2161.07|2170.09|2161.39|2169.12|2160.42|36
1627131970000|2021-07-24 13:06:10|2169.66|2160.96|2170.59|2161.89|2171|2162.3|2169.65|2160.95|39
1627131980000|2021-07-24 13:06:20|2170.58|2161.88|2170.97|2162.27|2171.43|2162.73|2170.58|2161.88|37
1627131990000|2021-07-24 13:06:30|2170.96|2162.26|2170.46|2161.76|2170.96|2162.26|2170.46|2161.76|36
1627132000000|2021-07-24 13:06:40|2170.49|2161.79|2170.53|2161.83|2170.68|2161.98|2170.43|2161.73|31
1627132010000|2021-07-24 13:06:50|2170.54|2161.84|2170.57|2161.87|2170.63|2161.93|2170.47|2161.77|33
1627132020000|2021-07-24 13:07:00|2170.6|2161.9|2169.93|2161.23|2170.68|2161.98|2169.9|2161.2|33
1627132030000|2021-07-24 13:07:10|2169.96|2161.26|2169.89|2161.19|2170.26|2161.56|2169.62|2160.92|31
1627132040000|2021-07-24 13:07:20|2169.87|2161.17|2170.06|2161.36|2170.24|2161.54|2169.7|2161|37
1627132050000|2021-07-24 13:07:30|2170.08|2161.38|2170.84|2162.14|2170.84|2162.14|2170.02|2161.32|38
1627132060000|2021-07-24 13:07:40|2170.82|2162.12|2171.03|2162.33|2171.27|2162.57|2170.67|2161.97|38
1627132070000|2021-07-24 13:07:50|2171|2162.3|2171.13|2162.43|2171.13|2162.43|2170.98|2162.28|32
1627132080000|2021-07-24 13:08:00|2171.09|2162.39|2173.02|2164.32|2173.02|2164.32|2171.09|2162.39|39
1627132090000|2021-07-24 13:08:10|2172.98|2164.28|2173.67|2164.97|2174.03|2165.33|2172.56|2163.86|36
1627132100000|2021-07-24 13:08:20|2173.68|2164.98|2173.61|2164.91|2173.98|2165.28|2173.23|2164.53|36
1627132110000|2021-07-24 13:08:30|2173.67|2164.97|2172.61|2163.91|2173.72|2165.02|2172.56|2163.86|33
1627132120000|2021-07-24 13:08:40|2172.52|2163.82|2173.1|2164.4|2173.1|2164.4|2172.38|2163.68|36
1627132130000|2021-07-24 13:08:50|2173.12|2164.42|2172.14|2163.44|2173.12|2164.42|2172.13|2163.43|30
1627132140000|2021-07-24 13:09:00|2172.21|2163.51|2172.15|2163.45|2172.28|2163.58|2172.12|2163.42|16
1627132150000|2021-07-24 13:09:10|2172.12|2163.42|2172.25|2163.55|2173.29|2164.59|2172.12|2163.42|36
1627132160000|2021-07-24 13:09:20|2172.13|2163.43|2173.47|2164.77|2173.5|2164.8|2172.13|2163.43|31
1627132170000|2021-07-24 13:09:30|2173.46|2164.76|2173.45|2164.75|2173.49|2164.79|2173.33|2164.63|31
1627132180000|2021-07-24 13:09:40|2173.47|2164.77|2173.24|2164.54|2173.8|2165.1|2173.24|2164.54|33
1627132190000|2021-07-24 13:09:50|2173.14|2164.44|2172|2163.3|2173.14|2164.44|2171.99|2163.29|37
1627132200000|2021-07-24 13:10:00|2172.04|2163.34|2170.61|2161.91|2172.09|2163.39|2170.61|2161.91|39
1627132210000|2021-07-24 13:10:10|2170.51|2161.81|2169.97|2161.27|2170.61|2161.91|2169.71|2161.01|33
1627132220000|2021-07-24 13:10:20|2169.96|2161.26|2169.8|2161.1|2170.4|2161.7|2169.77|2161.07|34
1627132230000|2021-07-24 13:10:30|2169.81|2161.11|2170.1|2161.4|2170.24|2161.54|2169.73|2161.03|36
1627132240000|2021-07-24 13:10:40|2170.05|2161.35|2170.47|2161.77|2170.56|2161.86|2170.05|2161.35|37
1627132250000|2021-07-24 13:10:50|2170.46|2161.76|2170.17|2161.47|2170.57|2161.87|2170.17|2161.47|31
1627132260000|2021-07-24 13:11:00|2170.14|2161.44|2170.47|2161.77|2170.47|2161.77|2169.98|2161.28|34
1627132270000|2021-07-24 13:11:10|2170.5|2161.8|2170.37|2161.67|2171.12|2162.42|2170.32|2161.62|37
1627132280000|2021-07-24 13:11:20|2170.31|2161.61|2170.43|2161.73|2170.5|2161.8|2170.25|2161.55|32
1627132290000|2021-07-24 13:11:30|2170.41|2161.71|2170.91|2162.21|2170.91|2162.21|2170.4|2161.7|30
1627132300000|2021-07-24 13:11:40|2170.87|2162.17|2170.28|2161.58|2170.88|2162.18|2170.24|2161.54|32
1627132310000|2021-07-24 13:11:50|2170.31|2161.61|2170.42|2161.72|2170.45|2161.75|2169.96|2161.26|34
1627132320000|2021-07-24 13:12:00|2170.41|2161.71|2170.31|2161.61|2170.42|2161.72|2169.91|2161.21|25
1627132330000|2021-07-24 13:12:10|2170.3|2161.6|2170.15|2161.45|2170.47|2161.77|2170.11|2161.41|16
1627132340000|2021-07-24 13:12:20|2170.16|2161.46|2170.35|2161.65|2170.7|2162|2170.09|2161.39|21
1627132350000|2021-07-24 13:12:30|2170.34|2161.64|2170.32|2161.62|2170.34|2161.64|2170.18|2161.48|21
1627132360000|2021-07-24 13:12:40|2170.33|2161.63|2170.39|2161.69|2170.39|2161.69|2170.32|2161.62|17
1627132370000|2021-07-24 13:12:50|2170.37|2161.67|2170.48|2161.78|2170.49|2161.79|2170.25|2161.55|19
1627132380000|2021-07-24 13:13:00|2170.47|2161.77|2170.09|2161.39|2170.47|2161.77|2169.78|2161.08|31
1627132390000|2021-07-24 13:13:10|2170.11|2161.41|2169.98|2161.28|2170.53|2161.83|2169.98|2161.28|30
1627132400000|2021-07-24 13:13:20|2170.01|2161.31|2170.48|2161.78|2170.56|2161.86|2169.98|2161.28|27
1627132410000|2021-07-24 13:13:30|2170.45|2161.75|2170.54|2161.84|2170.54|2161.84|2170.37|2161.67|32
1627132420000|2021-07-24 13:13:40|2170.51|2161.81|2170.97|2162.27|2171.15|2162.45|2170.5|2161.8|35
1627132430000|2021-07-24 13:13:50|2170.94|2162.24|2170.66|2161.96|2170.96|2162.26|2170.49|2161.79|33
1627132440000|2021-07-24 13:14:00|2170.67|2161.97|2170.61|2161.91|2170.91|2162.21|2170.61|2161.91|30
1627132450000|2021-07-24 13:14:10|2170.62|2161.92|2170.76|2162.06|2170.81|2162.11|2170.55|2161.85|26
1627132460000|2021-07-24 13:14:20|2170.77|2162.07|2171.65|2162.95|2171.75|2163.05|2170.74|2162.04|31
1627132470000|2021-07-24 13:14:30|2171.67|2162.97|2171.27|2162.57|2171.77|2163.07|2171.14|2162.44|34
1627132480000|2021-07-24 13:14:40|2171.31|2162.61|2171.13|2162.43|2171.75|2163.05|2171.13|2162.43|31
1627132490000|2021-07-24 13:14:50|2171.15|2162.45|2170.93|2162.23|2171.36|2162.66|2170.76|2162.06|30
1627132500000|2021-07-24 13:15:00|2170.97|2162.27|2171.1|2162.4|2171.1|2162.4|2170.81|2162.11|33
1627132510000|2021-07-24 13:15:10|2170.98|2162.28|2170.38|2161.68|2171|2162.3|2170.31|2161.61|31
1627132520000|2021-07-24 13:15:20|2170.39|2161.69|2170.4|2161.7|2170.61|2161.91|2170.38|2161.68|35
1627132530000|2021-07-24 13:15:30|2170.42|2161.72|2169.55|2160.85|2170.49|2161.79|2169.54|2160.84|30
1627132540000|2021-07-24 13:15:40|2169.59|2160.89|2170.04|2161.34|2170.06|2161.36|2169.54|2160.84|34
1627132550000|2021-07-24 13:15:50|2170.01|2161.31|2169.81|2161.11|2170.05|2161.35|2169.72|2161.02|33
1627132560000|2021-07-24 13:16:00|2169.84|2161.14|2169.71|2161.01|2169.9|2161.2|2169.54|2160.84|28
1627132570000|2021-07-24 13:16:10|2169.69|2160.99|2170.14|2161.44|2170.2|2161.5|2169.69|2160.99|21
1627132580000|2021-07-24 13:16:20|2170.13|2161.43|2170.04|2161.34|2170.14|2161.44|2170.01|2161.31|14
1627132590000|2021-07-24 13:16:30|2170.02|2161.32|2170.12|2161.42|2170.15|2161.45|2170.01|2161.31|25
1627132600000|2021-07-24 13:16:40|2170.13|2161.43|2170.21|2161.51|2170.21|2161.51|2170.12|2161.42|7
1627132610000|2021-07-24 13:16:50|2170.2|2161.5|2170.19|2161.49|2170.2|2161.5|2170.14|2161.44|12
1627132620000|2021-07-24 13:17:00|2170.31|2161.61|2170.15|2161.45|2170.31|2161.61|2170.09|2161.39|13
1627132630000|2021-07-24 13:17:10|2170.09|2161.39|2169.85|2161.15|2170.19|2161.49|2169.83|2161.13|23
1627132640000|2021-07-24 13:17:20|2169.84|2161.14|2170.16|2161.46|2170.19|2161.49|2169.84|2161.14|31
1627132650000|2021-07-24 13:17:30|2170.18|2161.48|2170.3|2161.6|2170.68|2161.98|2170.18|2161.48|37
1627132660000|2021-07-24 13:17:40|2170.32|2161.62|2170.26|2161.56|2170.49|2161.79|2170.26|2161.56|26
1627132670000|2021-07-24 13:17:50|2170.25|2161.55|2170.14|2161.44|2170.25|2161.55|2170.04|2161.34|12
1627132680000|2021-07-24 13:18:00|2170.12|2161.42|2170.57|2161.87|2170.57|2161.87|2170.06|2161.36|15
1627132690000|2021-07-24 13:18:10|2170.55|2161.85|2171.11|2162.41|2171.15|2162.45|2170.53|2161.83|24
1627132700000|2021-07-24 13:18:20|2171.1|2162.4|2172.45|2163.75|2172.45|2163.75|2171.1|2162.4|30
1627132710000|2021-07-24 13:18:30|2172.44|2163.74|2173.26|2164.56|2173.26|2164.56|2172.3|2163.6|37
1627132720000|2021-07-24 13:18:40|2173.25|2164.55|2173.83|2165.13|2174.2|2165.5|2173.25|2164.55|27
1627132730000|2021-07-24 13:18:50|2173.88|2165.18|2174.17|2165.47|2174.24|2165.54|2173.61|2164.91|40
1627132740000|2021-07-24 13:19:00|2174.16|2165.46|2174.14|2165.44|2174.18|2165.48|2173.97|2165.27|33
1627132750000|2021-07-24 13:19:10|2174.15|2165.45|2174.48|2165.78|2174.56|2165.86|2174.15|2165.45|32
1627132760000|2021-07-24 13:19:20|2174.52|2165.82|2176.1|2167.4|2177.92|2169.22|2174.52|2165.82|36
1627132770000|2021-07-24 13:19:30|2175.96|2167.26|2172.47|2163.77|2175.96|2167.26|2172.47|2163.77|35
1627132780000|2021-07-24 13:19:40|2172.54|2163.84|2174.51|2165.81|2175.05|2166.35|2172.54|2163.84|39
1627132790000|2021-07-24 13:19:50|2174.5|2165.8|2172.99|2164.29|2174.71|2166.01|2172.99|2164.29|38
1627132800000|2021-07-24 13:20:00|2172.97|2164.27|2171.54|2162.84|2172.98|2164.28|2171.3|2162.6|38
1627132810000|2021-07-24 13:20:10|2171.49|2162.79|2170.23|2161.53|2171.51|2162.81|2170.13|2161.43|33
1627132820000|2021-07-24 13:20:20|2170.25|2161.55|2169.75|2161.05|2170.25|2161.55|2169.49|2160.79|37
1627132830000|2021-07-24 13:20:30|2169.77|2161.07|2169.19|2160.49|2169.9|2161.2|2169.17|2160.47|25
1627132840000|2021-07-24 13:20:40|2169.2|2160.5|2168.44|2159.74|2169.2|2160.5|2168.44|2159.74|20
1627132850000|2021-07-24 13:20:50|2168.4|2159.7|2169.26|2160.56|2169.26|2160.56|2168.36|2159.66|29
1627132860000|2021-07-24 13:21:00|2169.85|2161.15|2169.54|2160.84|2169.94|2161.24|2169.19|2160.49|35
1627132870000|2021-07-24 13:21:10|2169.48|2160.78|2168.84|2160.14|2169.48|2160.78|2168.69|2159.99|33
1627132880000|2021-07-24 13:21:20|2168.86|2160.16|2168.17|2159.47|2168.86|2160.16|2168.17|2159.47|21
1627132890000|2021-07-24 13:21:30|2168.35|2159.65|2167.36|2158.66|2168.35|2159.65|2167.36|2158.66|32
1627132900000|2021-07-24 13:21:40|2167.39|2158.69|2167.26|2158.56|2167.54|2158.84|2167.2|2158.5|33
1627132910000|2021-07-24 13:21:50|2167.31|2158.61|2167.25|2158.55|2167.93|2159.23|2167.12|2158.42|36
1627132920000|2021-07-24 13:22:00|2167.24|2158.54|2167.73|2159.03|2167.84|2159.14|2167.2|2158.5|32
1627132930000|2021-07-24 13:22:10|2167.8|2159.1|2168.25|2159.55|2168.34|2159.64|2167.8|2159.1|34
1627132940000|2021-07-24 13:22:20|2168.11|2159.41|2167.3|2158.6|2168.19|2159.49|2167.3|2158.6|25
1627132950000|2021-07-24 13:22:30|2167.31|2158.61|2167.37|2158.67|2167.37|2158.67|2167.31|2158.61|8
1627132960000|2021-07-24 13:22:40|2167.35|2158.65|2167.33|2158.63|2167.36|2158.66|2167.32|2158.62|9
1627132970000|2021-07-24 13:22:50|2167.31|2158.61|2167.03|2158.33|2167.32|2158.62|2166.77|2158.07|28
1627132980000|2021-07-24 13:23:00|2167.02|2158.32|2167.16|2158.46|2167.16|2158.46|2166.88|2158.18|26
1627132990000|2021-07-24 13:23:10|2167.17|2158.47|2167.06|2158.36|2167.29|2158.59|2167.06|2158.36|30
1627133000000|2021-07-24 13:23:20|2167.07|2158.37|2167.07|2158.37|2167.08|2158.38|2166.73|2158.03|13
1627133010000|2021-07-24 13:23:30|2167.37|2158.67|2167.98|2159.28|2168.03|2159.33|2167.37|2158.67|27
1627133020000|2021-07-24 13:23:40|2167.96|2159.26|2168.21|2159.51|2168.37|2159.67|2167.95|2159.25|37
1627133030000|2021-07-24 13:23:50|2168.22|2159.52|2169.24|2160.54|2169.24|2160.54|2168.19|2159.49|29
1627133040000|2021-07-24 13:24:00|2169.15|2160.45|2169.15|2160.45|2169.23|2160.53|2169.1|2160.4|20
1627133050000|2021-07-24 13:24:10|2169.14|2160.44|2168.19|2159.49|2169.14|2160.44|2168.19|2159.49|35
1627133060000|2021-07-24 13:24:20|2168.32|2159.62|2168.31|2159.61|2168.32|2159.62|2168.26|2159.56|26
1627133070000|2021-07-24 13:24:30|2168.33|2159.63|2168.86|2160.16|2168.86|2160.16|2168.26|2159.56|25
1627133080000|2021-07-24 13:24:40|2168.85|2160.15|2168.44|2159.74|2169.07|2160.37|2168.39|2159.69|28
1627133090000|2021-07-24 13:24:50|2168.45|2159.75|2168.5|2159.8|2168.53|2159.83|2168.45|2159.75|15
1627133100000|2021-07-24 13:25:00|2168.45|2159.75|2168.52|2159.82|2168.52|2159.82|2168.41|2159.71|18
1627133110000|2021-07-24 13:25:10|2168.51|2159.81|2168.95|2160.25|2169.11|2160.41|2168.49|2159.79|33
1627133120000|2021-07-24 13:25:20|2168.96|2160.26|2168.19|2159.49|2168.96|2160.26|2167.86|2159.16|33
1627133130000|2021-07-24 13:25:30|2168.16|2159.46|2168.81|2160.11|2168.81|2160.11|2168.11|2159.41|28
1627133140000|2021-07-24 13:25:40|2168.8|2160.1|2168.58|2159.88|2168.8|2160.1|2168.57|2159.87|15
1627133150000|2021-07-24 13:25:50|2168.57|2159.87|2168.38|2159.68|2168.58|2159.88|2168.29|2159.59|18
1627133160000|2021-07-24 13:26:00|2168.39|2159.69|2168.91|2160.21|2168.91|2160.21|2168.39|2159.69|14
1627133170000|2021-07-24 13:26:10|2168.96|2160.26|2168.52|2159.82|2168.96|2160.26|2168.51|2159.81|21
1627133180000|2021-07-24 13:26:20|2168.51|2159.81|2168.46|2159.76|2168.51|2159.81|2168.45|2159.75|7
1627133190000|2021-07-24 13:26:30|2168.45|2159.75|2168.3|2159.6|2168.45|2159.75|2168.04|2159.34|17
1627133200000|2021-07-24 13:26:40|2168.31|2159.61|2168.4|2159.7|2168.4|2159.7|2168.24|2159.54|20
1627133210000|2021-07-24 13:26:50|2168.35|2159.65|2168.38|2159.68|2168.39|2159.69|2168.28|2159.58|20
1627133220000|2021-07-24 13:27:00|2168.35|2159.65|2167.63|2158.93|2168.36|2159.66|2167.03|2158.33|24
1627133230000|2021-07-24 13:27:10|2167.35|2158.65|2167.03|2158.33|2167.35|2158.65|2166.85|2158.15|34
1627133240000|2021-07-24 13:27:20|2167.1|2158.4|2167.32|2158.62|2167.42|2158.72|2167.1|2158.4|34
1627133250000|2021-07-24 13:27:30|2167.33|2158.63|2166.94|2158.24|2167.34|2158.64|2166.86|2158.16|29
1627133260000|2021-07-24 13:27:40|2166.93|2158.23|2167.13|2158.43|2167.13|2158.43|2166.86|2158.16|25
1627133270000|2021-07-24 13:27:50|2167.17|2158.47|2167.51|2158.81|2167.65|2158.95|2167.16|2158.46|30
1627133280000|2021-07-24 13:28:00|2167.5|2158.8|2166.78|2158.08|2167.51|2158.81|2166.61|2157.91|32
1627133290000|2021-07-24 13:28:10|2166.77|2158.07|2166.83|2158.13|2166.91|2158.21|2166.75|2158.05|27
1627133300000|2021-07-24 13:28:20|2166.82|2158.12|2166.68|2157.98|2166.82|2158.12|2166.64|2157.94|22
1627133310000|2021-07-24 13:28:30|2166.7|2158|2166.62|2157.92|2166.7|2158|2166.54|2157.84|30
1627133320000|2021-07-24 13:28:40|2166.6|2157.9|2167.12|2158.42|2167.12|2158.42|2166.54|2157.84|33
1627133330000|2021-07-24 13:28:50|2167.03|2158.33|2166.68|2157.98|2167.07|2158.37|2166.62|2157.92|23
1627133340000|2021-07-24 13:29:00|2166.72|2158.02|2166.77|2158.07|2166.83|2158.13|2166.71|2158.01|31
1627133350000|2021-07-24 13:29:10|2166.81|2158.11|2166.86|2158.16|2166.87|2158.17|2166.76|2158.06|26
1627133360000|2021-07-24 13:29:20|2166.84|2158.14|2166.98|2158.28|2166.99|2158.29|2166.82|2158.12|27
1627133370000|2021-07-24 13:29:30|2166.97|2158.27|2168.39|2159.69|2168.39|2159.69|2166.97|2158.27|24
1627133380000|2021-07-24 13:29:40|2168.43|2159.73|2167.66|2158.96|2168.44|2159.74|2167.44|2158.74|33
1627133390000|2021-07-24 13:29:50|2167.64|2158.94|2167.42|2158.72|2167.65|2158.95|2167.36|2158.66|26
1627133400000|2021-07-24 13:30:00|2167.41|2158.71|2166.64|2157.94|2167.41|2158.71|2166.64|2157.94|23
1627133410000|2021-07-24 13:30:10|2166.63|2157.93|2166.71|2158.01|2167.15|2158.45|2166.63|2157.93|22
1627133420000|2021-07-24 13:30:20|2166.63|2157.93|2166.71|2158.01|2167.89|2159.19|2166.56|2157.86|32
1627133430000|2021-07-24 13:30:30|2166.69|2157.99|2166.6|2157.9|2166.73|2158.03|2166.35|2157.65|23
1627133440000|2021-07-24 13:30:40|2166.58|2157.88|2166.37|2157.67|2166.61|2157.91|2166.12|2157.42|26
1627133450000|2021-07-24 13:30:50|2165.73|2157.03|2165.34|2156.64|2165.74|2157.04|2165.34|2156.64|35
1627133460000|2021-07-24 13:31:00|2165.21|2156.51|2164.73|2156.03|2165.21|2156.51|2164.72|2156.02|23
1627133470000|2021-07-24 13:31:10|2164.72|2156.02|2164.23|2155.53|2164.72|2156.02|2164.23|2155.53|33
1627133480000|2021-07-24 13:31:20|2164.16|2155.46|2164.12|2155.42|2164.25|2155.55|2164.06|2155.36|31
1627133490000|2021-07-24 13:31:30|2164.07|2155.37|2164.06|2155.36|2164.09|2155.39|2164.06|2155.36|16
1627133500000|2021-07-24 13:31:40|2164.05|2155.35|2163.8|2155.1|2164.05|2155.35|2163.78|2155.08|34
1627133510000|2021-07-24 13:31:50|2163.86|2155.16|2163.72|2155.02|2164.23|2155.53|2163.66|2154.96|34
1627133520000|2021-07-24 13:32:00|2163.69|2154.99|2163.54|2154.84|2163.78|2155.08|2163.54|2154.84|22
1627133530000|2021-07-24 13:32:10|2163.44|2154.74|2164.2|2155.5|2164.2|2155.5|2163.41|2154.71|22
1627133540000|2021-07-24 13:32:20|2164.21|2155.51|2164.04|2155.34|2164.48|2155.78|2163.99|2155.29|25
1627133550000|2021-07-24 13:32:30|2164.01|2155.31|2164.16|2155.46|2164.19|2155.49|2164.01|2155.31|23
1627133560000|2021-07-24 13:32:40|2164.18|2155.48|2164.25|2155.55|2164.26|2155.56|2164.07|2155.37|26
1627133570000|2021-07-24 13:32:50|2164.26|2155.56|2164.36|2155.66|2164.38|2155.68|2164.24|2155.54|20
1627133580000|2021-07-24 13:33:00|2164.35|2155.65|2164.02|2155.32|2164.36|2155.66|2163.99|2155.29|29
1627133590000|2021-07-24 13:33:10|2164.01|2155.31|2164.26|2155.56|2164.34|2155.64|2163.43|2154.73|26
1627133600000|2021-07-24 13:33:20|2164.28|2155.58|2165.5|2156.8|2165.62|2156.92|2164.28|2155.58|33
1627133610000|2021-07-24 13:33:30|2165.49|2156.79|2164.51|2155.81|2165.5|2156.8|2164.45|2155.75|31
1627133620000|2021-07-24 13:33:40|2164.55|2155.85|2165.23|2156.53|2165.25|2156.55|2164.31|2155.61|35
1627133630000|2021-07-24 13:33:50|2165.24|2156.54|2165|2156.3|2165.32|2156.62|2164.96|2156.26|28
1627133640000|2021-07-24 13:34:00|2165.01|2156.31|2164.88|2156.18|2165.01|2156.31|2164.75|2156.05|28
1627133650000|2021-07-24 13:34:10|2164.86|2156.16|2164.57|2155.87|2164.9|2156.2|2164.55|2155.85|26
1627133660000|2021-07-24 13:34:20|2164.56|2155.86|2165.08|2156.38|2165.08|2156.38|2164.56|2155.86|24
1627133670000|2021-07-24 13:34:30|2165.09|2156.39|2164.95|2156.25|2165.4|2156.7|2164.95|2156.25|23
1627133680000|2021-07-24 13:34:40|2164.89|2156.19|2164.6|2155.9|2164.89|2156.19|2164.6|2155.9|27
1627133690000|2021-07-24 13:34:50|2164.58|2155.88|2164.33|2155.63|2164.58|2155.88|2164.15|2155.45|26
1627133700000|2021-07-24 13:35:00|2164.34|2155.64|2164.85|2156.15|2164.85|2156.15|2164.22|2155.52|32
1627133710000|2021-07-24 13:35:10|2164.79|2156.09|2164.66|2155.96|2165.01|2156.31|2164.54|2155.84|36
1627133720000|2021-07-24 13:35:20|2164.76|2156.06|2164.91|2156.21|2164.99|2156.29|2164.76|2156.06|36
1627133730000|2021-07-24 13:35:30|2164.94|2156.24|2165|2156.3|2165.04|2156.34|2164.89|2156.19|33
1627133740000|2021-07-24 13:35:40|2165.01|2156.31|2165|2156.3|2165.06|2156.36|2164.96|2156.26|32
1627133750000|2021-07-24 13:35:50|2165.07|2156.37|2165.38|2156.68|2165.69|2156.99|2165.07|2156.37|35
1627133760000|2021-07-24 13:36:00|2165.37|2156.67|2165.33|2156.63|2165.42|2156.72|2165.28|2156.58|30
1627133770000|2021-07-24 13:36:10|2165.29|2156.59|2165.47|2156.77|2165.49|2156.79|2165.26|2156.56|26
1627133780000|2021-07-24 13:36:20|2165.48|2156.78|2165.32|2156.62|2165.51|2156.81|2165.31|2156.61|25
1627133790000|2021-07-24 13:36:30|2165.33|2156.63|2165.29|2156.59|2165.43|2156.73|2165.29|2156.59|19
1627133800000|2021-07-24 13:36:40|2165.26|2156.56|2165.32|2156.62|2165.34|2156.64|2165.26|2156.56|20
1627133810000|2021-07-24 13:36:50|2165.33|2156.63|2165.28|2156.58|2165.33|2156.63|2165.26|2156.56|6
1627133820000|2021-07-24 13:37:00|2165.27|2156.57|2165.27|2156.57|2165.28|2156.58|2165.26|2156.56|8
1627133830000|2021-07-24 13:37:10|2165.26|2156.56|2165.26|2156.56|2165.28|2156.58|2165.26|2156.56|14
1627133840000|2021-07-24 13:37:20|2165.25|2156.55|2165.27|2156.57|2165.28|2156.58|2165.25|2156.55|5
1627133850000|2021-07-24 13:37:30|2165.28|2156.58|2164.93|2156.23|2165.28|2156.58|2164.26|2155.56|26
1627133860000|2021-07-24 13:37:40|2165.03|2156.33|2164.94|2156.24|2165.31|2156.61|2164.94|2156.24|32
1627133870000|2021-07-24 13:37:50|2164.9|2156.2|2164.81|2156.11|2164.9|2156.2|2164.75|2156.05|6
1627133880000|2021-07-24 13:38:00|2164.82|2156.12|2164.82|2156.12|2164.89|2156.19|2164.34|2155.64|32
1627133890000|2021-07-24 13:38:10|2164.84|2156.14|2164.92|2156.22|2164.98|2156.28|2164.66|2155.96|20
1627133900000|2021-07-24 13:38:20|2164.95|2156.25|2164.92|2156.22|2164.99|2156.29|2164.85|2156.15|13
1627133910000|2021-07-24 13:38:30|2164.94|2156.24|2165.27|2156.57|2165.43|2156.73|2164.82|2156.12|33
1627133920000|2021-07-24 13:38:40|2165.31|2156.61|2165.48|2156.78|2165.48|2156.78|2165.3|2156.6|12
1627133930000|2021-07-24 13:38:50|2165.49|2156.79|2165.67|2156.97|2165.93|2157.23|2165.49|2156.79|16
1627133940000|2021-07-24 13:39:00|2165.92|2157.22|2166.22|2157.52|2166.3|2157.6|2165.92|2157.22|29
1627133950000|2021-07-24 13:39:10|2166.25|2157.55|2166.32|2157.62|2166.34|2157.64|2166.24|2157.54|15
1627133960000|2021-07-24 13:39:20|2166.31|2157.61|2166.35|2157.65|2166.37|2157.67|2166.09|2157.39|21
1627133970000|2021-07-24 13:39:30|2166.37|2157.67|2167.39|2158.69|2167.4|2158.7|2166.37|2157.67|29
1627133980000|2021-07-24 13:39:40|2167.38|2158.68|2168|2159.3|2168.01|2159.31|2167.33|2158.63|26
1627133990000|2021-07-24 13:39:50|2168.01|2159.31|2168.26|2159.56|2168.27|2159.57|2168|2159.3|22
1627134000000|2021-07-24 13:40:00|2168.25|2159.55|2167.28|2158.58|2168.25|2159.55|2167.28|2158.58|34
1627134010000|2021-07-24 13:40:10|2167.27|2158.57|2167.28|2158.58|2167.35|2158.65|2167.2|2158.5|17
1627134020000|2021-07-24 13:40:20|2167.29|2158.59|2167.23|2158.53|2167.34|2158.64|2167.2|2158.5|24
1627134030000|2021-07-24 13:40:30|2167.26|2158.56|2166.53|2157.83|2167.26|2158.56|2166.53|2157.83|26
1627134040000|2021-07-24 13:40:40|2167|2158.3|2167.09|2158.39|2167.29|2158.59|2166.99|2158.29|22
1627134050000|2021-07-24 13:40:50|2167.12|2158.42|2167.09|2158.39|2167.21|2158.51|2166.94|2158.24|36
1627134060000|2021-07-24 13:41:00|2167.13|2158.43|2165.52|2156.82|2167.15|2158.45|2165.52|2156.82|32
1627134070000|2021-07-24 13:41:10|2165.54|2156.84|2165.47|2156.77|2165.62|2156.92|2165.26|2156.56|27
1627134080000|2021-07-24 13:41:20|2165.48|2156.78|2165.69|2156.99|2165.7|2157|2165.4|2156.7|30
1627134090000|2021-07-24 13:41:30|2165.63|2156.93|2165.42|2156.72|2165.75|2157.05|2165.42|2156.72|30
1627134100000|2021-07-24 13:41:40|2165.41|2156.71|2165.43|2156.73|2165.47|2156.77|2165.23|2156.53|31
1627134110000|2021-07-24 13:41:50|2165.44|2156.74|2165.3|2156.6|2165.46|2156.76|2165.28|2156.58|30
1627134120000|2021-07-24 13:42:00|2165.29|2156.59|2164.8|2156.1|2165.32|2156.62|2164.75|2156.05|25
1627134130000|2021-07-24 13:42:10|2164.81|2156.11|2164.8|2156.1|2164.85|2156.15|2164.78|2156.08|26
1627134140000|2021-07-24 13:42:20|2164.79|2156.09|2164.52|2155.82|2165.51|2156.81|2164.52|2155.82|35
1627134150000|2021-07-24 13:42:30|2164.54|2155.84|2164.78|2156.08|2164.94|2156.24|2164.53|2155.83|32
1627134160000|2021-07-24 13:42:40|2164.67|2155.97|2164.63|2155.93|2164.88|2156.18|2164.44|2155.74|31
1627134170000|2021-07-24 13:42:50|2164.66|2155.96|2164.46|2155.76|2164.66|2155.96|2164.42|2155.72|31
1627134180000|2021-07-24 13:43:00|2164.47|2155.77|2164.41|2155.71|2164.64|2155.94|2164.4|2155.7|30
1627134190000|2021-07-24 13:43:10|2164.48|2155.78|2164.45|2155.75|2164.49|2155.79|2163.97|2155.27|28
1627134200000|2021-07-24 13:43:20|2164.44|2155.74|2164.47|2155.77|2164.47|2155.77|2164.3|2155.6|33
1627134210000|2021-07-24 13:43:30|2164.41|2155.71|2164.55|2155.85|2164.56|2155.86|2164.41|2155.71|33
1627134220000|2021-07-24 13:43:40|2164.54|2155.84|2164.34|2155.64|2164.64|2155.94|2164.31|2155.61|27
1627134230000|2021-07-24 13:43:50|2164.75|2156.05|2165.09|2156.39|2165.14|2156.44|2164.74|2156.04|27
1627134240000|2021-07-24 13:44:00|2165.12|2156.42|2165.14|2156.44|2165.31|2156.61|2165.11|2156.41|33
1627134250000|2021-07-24 13:44:10|2165.13|2156.43|2164.87|2156.17|2165.16|2156.46|2164.87|2156.17|24
1627134260000|2021-07-24 13:44:20|2164.88|2156.18|2165.11|2156.41|2165.11|2156.41|2164.83|2156.13|30
1627134270000|2021-07-24 13:44:30|2165.09|2156.39|2165.07|2156.37|2165.15|2156.45|2164.94|2156.24|30
1627134280000|2021-07-24 13:44:40|2165.1|2156.4|2165.07|2156.37|2165.18|2156.48|2164.94|2156.24|33
1627134290000|2021-07-24 13:44:50|2165.05|2156.35|2165.03|2156.33|2165.1|2156.4|2164.88|2156.18|26
1627134300000|2021-07-24 13:45:00|2165|2156.3|2164.05|2155.35|2165|2156.3|2163.89|2155.19|30
1627134310000|2021-07-24 13:45:10|2164.08|2155.38|2163.92|2155.22|2164.2|2155.5|2163.92|2155.22|30
1627134320000|2021-07-24 13:45:20|2163.95|2155.25|2163.83|2155.13|2163.95|2155.25|2163.59|2154.89|19
1627134330000|2021-07-24 13:45:30|2163.81|2155.11|2163.38|2154.68|2163.82|2155.12|2162.98|2154.28|35
1627134340000|2021-07-24 13:45:40|2163.32|2154.62|2163.17|2154.47|2163.32|2154.62|2163.09|2154.39|29
1627134350000|2021-07-24 13:45:50|2163.13|2154.43|2163.03|2154.33|2163.17|2154.47|2162.93|2154.23|22
1627134360000|2021-07-24 13:46:00|2162.98|2154.28|2162.74|2154.04|2162.99|2154.29|2162.65|2153.95|33
1627134370000|2021-07-24 13:46:10|2162.7|2154|2162.34|2153.64|2162.7|2154|2162.27|2153.57|32
1627134380000|2021-07-24 13:46:20|2162.35|2153.65|2162.26|2153.56|2162.38|2153.68|2162.25|2153.55|31
1627134390000|2021-07-24 13:46:30|2162.27|2153.57|2161.56|2152.86|2162.29|2153.59|2161.56|2152.86|32
1627134400000|2021-07-24 13:46:40|2161.68|2152.98|2161.37|2152.67|2161.68|2152.98|2161.31|2152.61|38
1627134410000|2021-07-24 13:46:50|2161.27|2152.57|2160.94|2152.24|2161.27|2152.57|2160.37|2151.67|31
1627134420000|2021-07-24 13:47:00|2160.95|2152.25|2162.15|2153.45|2162.38|2153.68|2160.82|2152.12|32
1627134430000|2021-07-24 13:47:10|2162.12|2153.42|2161.17|2152.47|2162.12|2153.42|2161.17|2152.47|30
1627134440000|2021-07-24 13:47:20|2161.15|2152.45|2161.03|2152.33|2161.21|2152.51|2161.02|2152.32|22
1627134450000|2021-07-24 13:47:30|2161.04|2152.34|2161.33|2152.63|2161.33|2152.63|2161|2152.3|30
1627134460000|2021-07-24 13:47:40|2161.34|2152.64|2161.13|2152.43|2161.35|2152.65|2161.09|2152.39|27
1627134470000|2021-07-24 13:47:50|2161.17|2152.47|2160.96|2152.26|2161.2|2152.5|2160.84|2152.14|27
1627134480000|2021-07-24 13:48:00|2160.95|2152.25|2160.77|2152.07|2161.13|2152.43|2160.76|2152.06|29
1627134490000|2021-07-24 13:48:10|2160.78|2152.08|2160.98|2152.28|2161.05|2152.35|2160.78|2152.08|24
1627134500000|2021-07-24 13:48:20|2161|2152.3|2161.07|2152.37|2161.15|2152.45|2160.97|2152.27|29
1627134510000|2021-07-24 13:48:30|2161.04|2152.34|2162.08|2153.38|2162.45|2153.75|2161.04|2152.34|33
1627134520000|2021-07-24 13:48:40|2162.03|2153.33|2161.26|2152.56|2162.03|2153.33|2161.26|2152.56|24
1627134530000|2021-07-24 13:48:50|2161.25|2152.55|2161.24|2152.54|2161.27|2152.57|2161.21|2152.51|15
1627134540000|2021-07-24 13:49:00|2161.27|2152.57|2161.34|2152.64|2161.36|2152.66|2161.15|2152.45|26
1627134550000|2021-07-24 13:49:10|2161.38|2152.68|2161.84|2153.14|2161.85|2153.15|2161.35|2152.65|27
1627134560000|2021-07-24 13:49:20|2161.83|2153.13|2161.41|2152.71|2161.83|2153.13|2161.35|2152.65|24
1627134570000|2021-07-24 13:49:30|2161.42|2152.72|2161.65|2152.95|2161.65|2152.95|2161.38|2152.68|28
1627134580000|2021-07-24 13:49:40|2161.71|2153.01|2161.61|2152.91|2161.71|2153.01|2161.58|2152.88|12
1627134590000|2021-07-24 13:49:50|2161.63|2152.93|2161.73|2153.03|2161.74|2153.04|2161.09|2152.39|16
1627134600000|2021-07-24 13:50:00|2161.82|2153.12|2161.79|2153.09|2161.82|2153.12|2161.66|2152.96|25
1627134610000|2021-07-24 13:50:10|2161.95|2153.25|2162.22|2153.52|2162.55|2153.85|2161.95|2153.25|30
1627134620000|2021-07-24 13:50:20|2162.24|2153.54|2162.12|2153.42|2162.24|2153.54|2162.1|2153.4|29
1627134630000|2021-07-24 13:50:30|2162.14|2153.44|2162.14|2153.44|2162.18|2153.48|2162.12|2153.42|16
1627134640000|2021-07-24 13:50:40|2162.12|2153.42|2162.13|2153.43|2162.16|2153.46|2162.1|2153.4|21
1627134650000|2021-07-24 13:50:50|2162.14|2153.44|2162.03|2153.33|2162.14|2153.44|2161.99|2153.29|18
1627134660000|2021-07-24 13:51:00|2162.06|2153.36|2161.99|2153.29|2162.06|2153.36|2161.99|2153.29|7
1627134670000|2021-07-24 13:51:10|2161.98|2153.28|2161.47|2152.77|2161.99|2153.29|2161.47|2152.77|12
1627134680000|2021-07-24 13:51:20|2161.45|2152.75|2161.06|2152.36|2161.45|2152.75|2160.97|2152.27|17
1627134690000|2021-07-24 13:51:30|2161.08|2152.38|2161.03|2152.33|2161.11|2152.41|2160.99|2152.29|21
1627134700000|2021-07-24 13:51:40|2161.04|2152.34|2160.91|2152.21|2161.08|2152.38|2160.91|2152.21|19
1627134710000|2021-07-24 13:51:50|2160.88|2152.18|2160.88|2152.18|2160.9|2152.2|2160.88|2152.18|17
1627134720000|2021-07-24 13:52:00|2160.89|2152.19|2160.82|2152.12|2160.89|2152.19|2160.82|2152.12|11
1627134730000|2021-07-24 13:52:10|2160.83|2152.13|2160.8|2152.1|2160.84|2152.14|2160.79|2152.09|17
1627134740000|2021-07-24 13:52:20|2160.79|2152.09|2161.19|2152.49|2161.19|2152.49|2160.23|2151.53|23
1627134750000|2021-07-24 13:52:30|2161.26|2152.56|2161.34|2152.64|2162.16|2153.46|2161.26|2152.56|34
1627134760000|2021-07-24 13:52:40|2161.37|2152.67|2161.42|2152.72|2161.61|2152.91|2161.28|2152.58|27
1627134770000|2021-07-24 13:52:50|2161.43|2152.73|2160.41|2151.71|2161.99|2153.29|2160.3|2151.6|29
1627134780000|2021-07-24 13:53:00|2161|2152.3|2161.12|2152.42|2161.13|2152.43|2160.98|2152.28|30
1627134790000|2021-07-24 13:53:10|2161.13|2152.43|2161.29|2152.59|2161.43|2152.73|2161.12|2152.42|28
1627134800000|2021-07-24 13:53:20|2161.23|2152.53|2161.9|2153.2|2162.06|2153.36|2161.23|2152.53|23
1627134810000|2021-07-24 13:53:30|2161.89|2153.19|2162.09|2153.39|2162.16|2153.46|2161.69|2152.99|30
1627134820000|2021-07-24 13:53:40|2162.06|2153.36|2161.38|2152.68|2162.06|2153.36|2161.34|2152.64|32
1627134830000|2021-07-24 13:53:50|2161.49|2152.79|2162.1|2153.4|2162.1|2153.4|2161.49|2152.79|27
1627134840000|2021-07-24 13:54:00|2162.01|2153.31|2161.82|2153.12|2162.01|2153.31|2161.82|2153.12|18
1627134850000|2021-07-24 13:54:10|2161.83|2153.13|2161.91|2153.21|2162.01|2153.31|2161.83|2153.13|30
1627134860000|2021-07-24 13:54:20|2161.93|2153.23|2161.73|2153.03|2161.94|2153.24|2161.7|2153|22
1627134870000|2021-07-24 13:54:30|2161.66|2152.96|2161.75|2153.05|2161.78|2153.08|2161.65|2152.95|30
1627134880000|2021-07-24 13:54:40|2161.74|2153.04|2161.77|2153.07|2161.81|2153.11|2161.72|2153.02|31
1627134890000|2021-07-24 13:54:50|2161.78|2153.08|2162.08|2153.38|2162.29|2153.59|2161.78|2153.08|24
1627134900000|2021-07-24 13:55:00|2162.06|2153.36|2161.75|2153.05|2162.06|2153.36|2161.59|2152.89|19
1627134910000|2021-07-24 13:55:10|2161.76|2153.06|2162.14|2153.44|2162.14|2153.44|2161.74|2153.04|21
1627134920000|2021-07-24 13:55:20|2162.07|2153.37|2161.98|2153.28|2162.07|2153.37|2161.9|2153.2|22
1627134930000|2021-07-24 13:55:30|2161.96|2153.26|2161.9|2153.2|2161.97|2153.27|2161.87|2153.17|20
1627134940000|2021-07-24 13:55:40|2161.91|2153.21|2161.92|2153.22|2161.97|2153.27|2161.86|2153.16|15
1627134950000|2021-07-24 13:55:50|2161.93|2153.23|2161.93|2153.23|2161.94|2153.24|2161.92|2153.22|5
1627134960000|2021-07-24 13:56:00|2161.46|2152.76|2161.76|2153.06|2162.07|2153.37|2161.45|2152.75|20
1627134970000|2021-07-24 13:56:10|2161.77|2153.07|2161.81|2153.11|2161.81|2153.11|2161.68|2152.98|18
1627134980000|2021-07-24 13:56:20|2161.76|2153.06|2161.5|2152.8|2161.83|2153.13|2161.44|2152.74|25
1627134990000|2021-07-24 13:56:30|2161.53|2152.83|2161.58|2152.88|2161.61|2152.91|2161.49|2152.79|29
1627135000000|2021-07-24 13:56:40|2161.6|2152.9|2161.53|2152.83|2161.68|2152.98|2161.52|2152.82|21
1627135010000|2021-07-24 13:56:50|2161.55|2152.85|2161.64|2152.94|2161.64|2152.94|2161.49|2152.79|29
1627135020000|2021-07-24 13:57:00|2161.61|2152.91|2161.58|2152.88|2161.63|2152.93|2161.56|2152.86|15
1627135030000|2021-07-24 13:57:10|2161.6|2152.9|2161.65|2152.95|2161.66|2152.96|2161.57|2152.87|18
1627135040000|2021-07-24 13:57:20|2161.63|2152.93|2161.65|2152.95|2161.65|2152.95|2161.57|2152.87|26
1627135050000|2021-07-24 13:57:30|2161.69|2152.99|2161.73|2153.03|2161.73|2153.03|2161.66|2152.96|9
1627135060000|2021-07-24 13:57:40|2161.71|2153.01|2161.62|2152.92|2161.72|2153.02|2161.6|2152.9|22
1627135070000|2021-07-24 13:57:50|2161.63|2152.93|2161.78|2153.08|2161.82|2153.12|2161.63|2152.93|24
1627135080000|2021-07-24 13:58:00|2161.79|2153.09|2161.72|2153.02|2162.18|2153.48|2161.71|2153.01|26
1627135090000|2021-07-24 13:58:10|2161.68|2152.98|2161.81|2153.11|2161.81|2153.11|2161.42|2152.72|21
1627135100000|2021-07-24 13:58:20|2161.85|2153.15|2161.32|2152.62|2161.85|2153.15|2161.32|2152.62|23
1627135110000|2021-07-24 13:58:30|2161.31|2152.61|2160.51|2151.81|2161.31|2152.61|2160.49|2151.79|26
1627135120000|2021-07-24 13:58:40|2160.52|2151.82|2160.57|2151.87|2160.68|2151.98|2160.49|2151.79|27
1627135130000|2021-07-24 13:58:50|2160.59|2151.89|2160.53|2151.83|2160.64|2151.94|2160.37|2151.67|30
1627135140000|2021-07-24 13:59:00|2160.54|2151.84|2160.58|2151.88|2160.69|2151.99|2159.94|2151.24|32
1627135150000|2021-07-24 13:59:10|2160.55|2151.85|2161.24|2152.54|2161.28|2152.58|2160.39|2151.69|32
1627135160000|2021-07-24 13:59:20|2161.23|2152.53|2160.85|2152.15|2161.24|2152.54|2160.82|2152.12|27
1627135170000|2021-07-24 13:59:30|2160.82|2152.12|2161.11|2152.41|2161.22|2152.52|2160.77|2152.07|30
1627135180000|2021-07-24 13:59:40|2161.1|2152.4|2160.76|2152.06|2161.1|2152.4|2160.75|2152.05|29
1627135190000|2021-07-24 13:59:50|2160.78|2152.08|2160.87|2152.17|2160.89|2152.19|2160.75|2152.05|20
1627135200000|2021-07-24 14:00:00|2160.88|2152.18|2160.35|2151.65|2160.89|2152.19|2160.33|2151.63|27
1627135210000|2021-07-24 14:00:10|2160.37|2151.67|2160.09|2151.39|2160.37|2151.67|2160.08|2151.38|25
1627135220000|2021-07-24 14:00:20|2160.1|2151.4|2159.96|2151.26|2160.1|2151.4|2159.79|2151.09|17
1627135230000|2021-07-24 14:00:30|2159.97|2151.27|2160.8|2152.1|2160.85|2152.15|2159.97|2151.27|34
1627135240000|2021-07-24 14:00:40|2160.72|2152.02|2160.22|2151.52|2160.72|2152.02|2160.22|2151.52|29
1627135250000|2021-07-24 14:00:50|2160.06|2151.36|2159.77|2151.07|2160.24|2151.54|2159.71|2151.01|34
1627135260000|2021-07-24 14:01:00|2159.76|2151.06|2159.46|2150.76|2159.82|2151.12|2159.46|2150.76|24
1627135270000|2021-07-24 14:01:10|2159.37|2150.67|2158.79|2150.09|2159.44|2150.74|2158.76|2150.06|29
1627135280000|2021-07-24 14:01:20|2158.78|2150.08|2159|2150.3|2159.49|2150.79|2158.6|2149.9|29
1627135290000|2021-07-24 14:01:30|2159.02|2150.32|2157.85|2149.15|2159.04|2150.34|2157.61|2148.91|35
1627135300000|2021-07-24 14:01:40|2157.81|2149.11|2157.61|2148.91|2158.06|2149.36|2157.56|2148.86|33
1627135310000|2021-07-24 14:01:50|2157.62|2148.92|2158.04|2149.34|2158.04|2149.34|2157.58|2148.88|21
1627135320000|2021-07-24 14:02:00|2158|2149.3|2157.57|2148.87|2158|2149.3|2157.54|2148.84|31
1627135330000|2021-07-24 14:02:10|2157.58|2148.88|2157.1|2148.4|2157.65|2148.95|2157.07|2148.37|20
1627135340000|2021-07-24 14:02:20|2157.08|2148.38|2157.8|2149.1|2157.82|2149.12|2157.08|2148.38|31
1627135350000|2021-07-24 14:02:30|2157.79|2149.09|2157.29|2148.59|2158.32|2149.62|2157.29|2148.59|32
1627135360000|2021-07-24 14:02:40|2157.28|2148.58|2157.18|2148.48|2157.28|2148.58|2157.15|2148.45|19
1627135370000|2021-07-24 14:02:50|2157.14|2148.44|2156.35|2147.65|2157.16|2148.46|2156.34|2147.64|31
1627135380000|2021-07-24 14:03:00|2156.3|2147.6|2156.45|2147.75|2156.7|2148|2156.3|2147.6|29
1627135390000|2021-07-24 14:03:10|2156.44|2147.74|2156.69|2147.99|2156.69|2147.99|2156.36|2147.66|18
1627135400000|2021-07-24 14:03:20|2156.64|2147.94|2157.04|2148.34|2157.1|2148.4|2156.55|2147.85|24
1627135410000|2021-07-24 14:03:30|2157.06|2148.36|2156.81|2148.11|2157.09|2148.39|2156.66|2147.96|23
1627135420000|2021-07-24 14:03:40|2156.93|2148.23|2157.25|2148.55|2157.28|2148.58|2156.93|2148.23|19
1627135430000|2021-07-24 14:03:50|2157.26|2148.56|2157.23|2148.53|2157.28|2148.58|2157.21|2148.51|19
1627135440000|2021-07-24 14:04:00|2157.22|2148.52|2156.97|2148.27|2157.57|2148.87|2156.89|2148.19|27
1627135450000|2021-07-24 14:04:10|2156.99|2148.29|2156.94|2148.24|2156.99|2148.29|2156.84|2148.14|25
1627135460000|2021-07-24 14:04:20|2156.96|2148.26|2157.12|2148.42|2157.34|2148.64|2156.95|2148.25|26
1627135470000|2021-07-24 14:04:30|2157.14|2148.44|2157.54|2148.84|2157.54|2148.84|2157.06|2148.36|22
1627135480000|2021-07-24 14:04:40|2157.56|2148.86|2157.3|2148.6|2158.09|2149.39|2157.3|2148.6|24
1627135490000|2021-07-24 14:04:50|2157.21|2148.51|2157.21|2148.51|2157.44|2148.74|2156.89|2148.19|23
1627135500000|2021-07-24 14:05:00|2157.2|2148.5|2156.75|2148.05|2157.73|2149.03|2156.75|2148.05|31
1627135510000|2021-07-24 14:05:10|2156.78|2148.08|2156.66|2147.96|2156.84|2148.14|2156.01|2147.31|29
1627135520000|2021-07-24 14:05:20|2156.6|2147.9|2155.91|2147.21|2156.61|2147.91|2155.79|2147.09|31
1627135530000|2021-07-24 14:05:30|2155.87|2147.17|2155.57|2146.87|2155.92|2147.22|2155.29|2146.59|31
1627135540000|2021-07-24 14:05:40|2155.49|2146.79|2155.49|2146.79|2155.53|2146.83|2155.28|2146.58|34
1627135550000|2021-07-24 14:05:50|2155.43|2146.73|2154.69|2145.99|2155.43|2146.73|2154.69|2145.99|33
1627135560000|2021-07-24 14:06:00|2154.68|2145.98|2156|2147.3|2156|2147.3|2154.48|2145.78|35
1627135570000|2021-07-24 14:06:10|2156.01|2147.31|2155.65|2146.95|2156.01|2147.31|2155.45|2146.75|35
1627135580000|2021-07-24 14:06:20|2155.45|2146.75|2155.34|2146.64|2155.51|2146.81|2155.02|2146.32|27
1627135590000|2021-07-24 14:06:30|2155.37|2146.67|2155.48|2146.78|2156.52|2147.82|2155.34|2146.64|34
1627135600000|2021-07-24 14:06:40|2155.4|2146.7|2155.55|2146.85|2155.93|2147.23|2155.22|2146.52|27
1627135610000|2021-07-24 14:06:50|2155.53|2146.83|2155.63|2146.93|2155.63|2146.93|2155.12|2146.42|30
1627135620000|2021-07-24 14:07:00|2155.62|2146.92|2155.3|2146.6|2155.62|2146.92|2155.3|2146.6|18
1627135630000|2021-07-24 14:07:10|2155.29|2146.59|2155.19|2146.49|2155.29|2146.59|2155.16|2146.46|18
1627135640000|2021-07-24 14:07:20|2155.21|2146.51|2155.92|2147.22|2155.93|2147.23|2155.19|2146.49|22
1627135650000|2021-07-24 14:07:30|2155.93|2147.23|2156.33|2147.63|2156.65|2147.95|2155.9|2147.2|32
1627135660000|2021-07-24 14:07:40|2156.29|2147.59|2156|2147.3|2156.31|2147.61|2156|2147.3|28
1627135670000|2021-07-24 14:07:50|2156.05|2147.35|2156|2147.3|2156.06|2147.36|2156|2147.3|15
1627135680000|2021-07-24 14:08:00|2156.03|2147.33|2155.96|2147.26|2156.03|2147.33|2155.95|2147.25|27
1627135690000|2021-07-24 14:08:10|2155.97|2147.27|2156|2147.3|2156.45|2147.75|2155.96|2147.26|30
1627135700000|2021-07-24 14:08:20|2155.98|2147.28|2155.36|2146.66|2156.12|2147.42|2155.36|2146.66|30
1627135710000|2021-07-24 14:08:30|2155.33|2146.63|2154.6|2145.9|2155.33|2146.63|2154.6|2145.9|30
1627135720000|2021-07-24 14:08:40|2154.57|2145.87|2154.59|2145.89|2154.81|2146.11|2154.55|2145.85|35
1627135730000|2021-07-24 14:08:50|2154.57|2145.87|2154.28|2145.58|2154.62|2145.92|2154.15|2145.45|31
1627135740000|2021-07-24 14:09:00|2154.32|2145.62|2154.42|2145.72|2155.1|2146.4|2153.82|2145.12|32
1627135750000|2021-07-24 14:09:10|2154.51|2145.81|2154.71|2146.01|2154.71|2146.01|2154.25|2145.55|32
1627135760000|2021-07-24 14:09:20|2154.75|2146.05|2154.95|2146.25|2154.95|2146.25|2154.63|2145.93|28
1627135770000|2021-07-24 14:09:30|2154.8|2146.1|2154.57|2145.87|2154.8|2146.1|2154.57|2145.87|23
1627135780000|2021-07-24 14:09:40|2154.58|2145.88|2154.89|2146.19|2154.89|2146.19|2154.57|2145.87|29
1627135790000|2021-07-24 14:09:50|2154.88|2146.18|2154.97|2146.27|2155.27|2146.57|2154.73|2146.03|32
1627135800000|2021-07-24 14:10:00|2154.98|2146.28|2154.71|2146.01|2154.98|2146.28|2154.59|2145.89|31
1627135810000|2021-07-24 14:10:10|2154.73|2146.03|2153.95|2145.25|2154.75|2146.05|2153.94|2145.24|32
1627135820000|2021-07-24 14:10:20|2154.03|2145.33|2153.55|2144.85|2154.03|2145.33|2153.51|2144.81|35
1627135830000|2021-07-24 14:10:30|2153.7|2145|2153.38|2144.68|2153.81|2145.11|2153.34|2144.64|35
1627135840000|2021-07-24 14:10:40|2153.35|2144.65|2152.61|2143.91|2153.6|2144.9|2152.56|2143.86|36
1627135850000|2021-07-24 14:10:50|2152.6|2143.9|2153.22|2144.52|2153.6|2144.9|2152.16|2143.46|35
1627135860000|2021-07-24 14:11:00|2153.13|2144.43|2153.53|2144.83|2153.53|2144.83|2153.06|2144.36|33
1627135870000|2021-07-24 14:11:10|2153.52|2144.82|2153.22|2144.52|2153.53|2144.83|2153.18|2144.48|30
1627135880000|2021-07-24 14:11:20|2153.2|2144.5|2153.78|2145.08|2154.19|2145.49|2153.2|2144.5|36
1627135890000|2021-07-24 14:11:30|2153.83|2145.13|2154.2|2145.5|2154.37|2145.67|2153.76|2145.06|33
1627135900000|2021-07-24 14:11:40|2154.21|2145.51|2154.05|2145.35|2154.24|2145.54|2154.01|2145.31|36
1627135910000|2021-07-24 14:11:50|2154.03|2145.33|2153.84|2145.14|2154.1|2145.4|2153.8|2145.1|32
1627135920000|2021-07-24 14:12:00|2153.86|2145.16|2153.89|2145.19|2154.03|2145.33|2153.86|2145.16|33
1627135930000|2021-07-24 14:12:10|2153.9|2145.2|2153.35|2144.65|2154.52|2145.82|2153.35|2144.65|29
1627135940000|2021-07-24 14:12:20|2153.33|2144.63|2153.27|2144.57|2153.41|2144.71|2153.21|2144.51|27
1627135950000|2021-07-24 14:12:30|2153.28|2144.58|2152.72|2144.02|2153.45|2144.75|2152.23|2143.53|37
1627135960000|2021-07-24 14:12:40|2152.76|2144.06|2152.77|2144.07|2152.78|2144.08|2152.61|2143.91|27
1627135970000|2021-07-24 14:12:50|2152.79|2144.09|2152.48|2143.78|2152.79|2144.09|2152.47|2143.77|27
1627135980000|2021-07-24 14:13:00|2152.47|2143.77|2152.08|2143.38|2152.47|2143.77|2151.99|2143.29|33
1627135990000|2021-07-24 14:13:10|2152.06|2143.36|2152.03|2143.33|2152.26|2143.56|2151.94|2143.24|33
1627136000000|2021-07-24 14:13:20|2152.01|2143.31|2152.19|2143.49|2152.27|2143.57|2151.94|2143.24|37
1627136010000|2021-07-24 14:13:30|2152.18|2143.48|2152.1|2143.4|2152.23|2143.53|2152.07|2143.37|33
1627136020000|2021-07-24 14:13:40|2152.11|2143.41|2152.1|2143.4|2152.25|2143.55|2151.88|2143.18|28
1627136030000|2021-07-24 14:13:50|2152.09|2143.39|2152.06|2143.36|2152.12|2143.42|2151.95|2143.25|26
1627136040000|2021-07-24 14:14:00|2152|2143.3|2151.97|2143.27|2152.07|2143.37|2151.87|2143.17|26
1627136050000|2021-07-24 14:14:10|2151.99|2143.29|2152|2143.3|2152.12|2143.42|2151.96|2143.26|19
1627136060000|2021-07-24 14:14:20|2151.99|2143.29|2151.93|2143.23|2152|2143.3|2151.93|2143.23|14
1627136070000|2021-07-24 14:14:30|2151.94|2143.24|2152.15|2143.45|2152.15|2143.45|2151.94|2143.24|19
1627136080000|2021-07-24 14:14:40|2152.16|2143.46|2152.08|2143.38|2152.37|2143.67|2152.04|2143.34|19
1627136090000|2021-07-24 14:14:50|2152.11|2143.41|2152.17|2143.47|2152.25|2143.55|2152.09|2143.39|32
1627136100000|2021-07-24 14:15:00|2152.18|2143.48|2151.83|2143.13|2152.18|2143.48|2151.82|2143.12|25
1627136110000|2021-07-24 14:15:10|2151.79|2143.09|2151.8|2143.1|2152.03|2143.33|2151.79|2143.09|29
1627136120000|2021-07-24 14:15:20|2151.79|2143.09|2151.29|2142.59|2151.79|2143.09|2151.01|2142.31|34
1627136130000|2021-07-24 14:15:30|2151.32|2142.62|2151.76|2143.06|2152.39|2143.69|2151.32|2142.62|38
1627136140000|2021-07-24 14:15:40|2151.69|2142.99|2151.7|2143|2151.96|2143.26|2150.97|2142.27|35
1627136150000|2021-07-24 14:15:50|2151.67|2142.97|2151.91|2143.21|2152.08|2143.38|2151.67|2142.97|33
1627136160000|2021-07-24 14:16:00|2151.89|2143.19|2152.2|2143.5|2152.2|2143.5|2151.89|2143.19|26
1627136170000|2021-07-24 14:16:10|2152.29|2143.59|2153.87|2145.17|2153.87|2145.17|2152.29|2143.59|39
1627136180000|2021-07-24 14:16:20|2154.07|2145.37|2154.58|2145.88|2154.92|2146.22|2154.07|2145.37|36
1627136190000|2021-07-24 14:16:30|2154.5|2145.8|2154.82|2146.12|2154.82|2146.12|2154.47|2145.77|32
1627136200000|2021-07-24 14:16:40|2154.81|2146.11|2155.12|2146.42|2155.17|2146.47|2154.81|2146.11|29
1627136210000|2021-07-24 14:16:50|2155.2|2146.5|2155.91|2147.21|2155.91|2147.21|2155.08|2146.38|31
1627136220000|2021-07-24 14:17:00|2155.88|2147.18|2157.9|2149.2|2157.91|2149.21|2155.84|2147.14|35
1627136230000|2021-07-24 14:17:10|2157.88|2149.18|2157.26|2148.56|2158.32|2149.62|2157.24|2148.54|35
1627136240000|2021-07-24 14:17:20|2157.21|2148.51|2157.09|2148.39|2157.28|2148.58|2156.58|2147.88|38
1627136250000|2021-07-24 14:17:30|2157.12|2148.42|2156.89|2148.19|2157.16|2148.46|2156.89|2148.19|31
1627136260000|2021-07-24 14:17:40|2156.88|2148.18|2157.36|2148.66|2157.39|2148.69|2156.84|2148.14|25
1627136270000|2021-07-24 14:17:50|2157.43|2148.73|2157.15|2148.45|2157.43|2148.73|2157.15|2148.45|23
1627136280000|2021-07-24 14:18:00|2157.16|2148.46|2156.82|2148.12|2157.16|2148.46|2156.77|2148.07|22
1627136290000|2021-07-24 14:18:10|2156.81|2148.11|2157.51|2148.81|2157.51|2148.81|2156.81|2148.11|25
1627136300000|2021-07-24 14:18:20|2157.26|2148.56|2157.41|2148.71|2157.46|2148.76|2157.23|2148.53|22
1627136310000|2021-07-24 14:18:30|2157.42|2148.72|2157.42|2148.72|2157.43|2148.73|2157.4|2148.7|14
1627136320000|2021-07-24 14:18:40|2157.46|2148.76|2157.43|2148.73|2157.46|2148.76|2156.87|2148.17|11
1627136330000|2021-07-24 14:18:50|2157.42|2148.72|2157.78|2149.08|2158.03|2149.33|2157.42|2148.72|22
1627136340000|2021-07-24 14:19:00|2157.76|2149.06|2159.67|2150.97|2159.76|2151.06|2157.76|2149.06|26
1627136350000|2021-07-24 14:19:10|2159.72|2151.02|2159.41|2150.71|2160.05|2151.35|2159.21|2150.51|36
1627136360000|2021-07-24 14:19:20|2159.39|2150.69|2159.98|2151.28|2159.98|2151.28|2159.35|2150.65|34
1627136370000|2021-07-24 14:19:30|2160.27|2151.57|2160.32|2151.62|2160.4|2151.7|2160.05|2151.35|24
1627136380000|2021-07-24 14:19:40|2160.33|2151.63|2160.25|2151.55|2160.82|2152.12|2160.09|2151.39|35
1627136390000|2021-07-24 14:19:50|2160.28|2151.58|2160.15|2151.45|2160.29|2151.59|2160.1|2151.4|27
1627136400000|2021-07-24 14:20:00|2160.17|2151.47|2159.93|2151.23|2160.19|2151.49|2159.93|2151.23|14
1627136410000|2021-07-24 14:20:10|2159.92|2151.22|2159.8|2151.1|2159.92|2151.22|2159.8|2151.1|8
1627136420000|2021-07-24 14:20:20|2159.79|2151.09|2159.78|2151.08|2159.8|2151.1|2159.78|2151.08|6
1627136430000|2021-07-24 14:20:30|2159.76|2151.06|2159.2|2150.5|2159.76|2151.06|2159.18|2150.48|18
1627136440000|2021-07-24 14:20:40|2159.22|2150.52|2158.88|2150.18|2159.22|2150.52|2158.88|2150.18|19
1627136450000|2021-07-24 14:20:50|2158.91|2150.21|2158.81|2150.11|2158.95|2150.25|2158.81|2150.11|8
1627136460000|2021-07-24 14:21:00|2158.85|2150.15|2160.17|2151.47|2160.17|2151.47|2158.82|2150.12|36
1627136470000|2021-07-24 14:21:10|2160.3|2151.6|2160.57|2151.87|2160.77|2152.07|2160.3|2151.6|33
1627136480000|2021-07-24 14:21:20|2160.55|2151.85|2159.9|2151.2|2160.72|2152.02|2159.9|2151.2|25
1627136490000|2021-07-24 14:21:30|2159.92|2151.22|2159.94|2151.24|2160.01|2151.31|2159.91|2151.21|27
1627136500000|2021-07-24 14:21:40|2159.98|2151.28|2159.94|2151.24|2160.01|2151.31|2159.55|2150.85|20
1627136510000|2021-07-24 14:21:50|2159.93|2151.23|2160.33|2151.63|2160.35|2151.65|2159.93|2151.23|24
1627136520000|2021-07-24 14:22:00|2160.34|2151.64|2159.96|2151.26|2160.34|2151.64|2159.95|2151.25|17
1627136530000|2021-07-24 14:22:10|2159.98|2151.28|2160.36|2151.66|2160.36|2151.66|2159.96|2151.26|27
1627136540000|2021-07-24 14:22:20|2160.26|2151.56|2159.9|2151.2|2160.3|2151.6|2159.76|2151.06|28
1627136550000|2021-07-24 14:22:30|2159.87|2151.17|2159.95|2151.25|2159.96|2151.26|2159.86|2151.16|15
1627136560000|2021-07-24 14:22:40|2159.93|2151.23|2158.8|2150.1|2159.93|2151.23|2158.77|2150.07|32
1627136570000|2021-07-24 14:22:50|2158.78|2150.08|2159.6|2150.9|2159.6|2150.9|2158.78|2150.08|15
1627136580000|2021-07-24 14:23:00|2159.78|2151.08|2160.12|2151.42|2160.13|2151.43|2159.77|2151.07|21
1627136590000|2021-07-24 14:23:10|2160.13|2151.43|2160.13|2151.43|2160.13|2151.43|2160.07|2151.37|21
1627136600000|2021-07-24 14:23:20|2160.12|2151.42|2159.92|2151.22|2160.12|2151.42|2159.92|2151.22|15
1627136610000|2021-07-24 14:23:30|2159.89|2151.19|2159.78|2151.08|2159.89|2151.19|2159.75|2151.05|10
1627136620000|2021-07-24 14:23:40|2159.81|2151.11|2159.83|2151.13|2159.86|2151.16|2159.81|2151.11|6
1627136630000|2021-07-24 14:23:50|2159.8|2151.1|2159.64|2150.94|2159.8|2151.1|2159.53|2150.83|27
1627136640000|2021-07-24 14:24:00|2159.63|2150.93|2160.36|2151.66|2160.36|2151.66|2159.6|2150.9|27
1627136650000|2021-07-24 14:24:10|2160.35|2151.65|2160.24|2151.54|2160.36|2151.66|2160.18|2151.48|31
1627136660000|2021-07-24 14:24:20|2160.27|2151.57|2159.89|2151.19|2160.27|2151.57|2159.86|2151.16|29
1627136670000|2021-07-24 14:24:30|2159.9|2151.2|2160.13|2151.43|2160.15|2151.45|2159.9|2151.2|21
1627136680000|2021-07-24 14:24:40|2160.14|2151.44|2159.54|2150.84|2160.15|2151.45|2159.54|2150.84|18
1627136690000|2021-07-24 14:24:50|2159.58|2150.88|2160.05|2151.35|2160.07|2151.37|2159.57|2150.87|18
1627136700000|2021-07-24 14:25:00|2160.04|2151.34|2159.04|2150.34|2160.04|2151.34|2158.95|2150.25|26
1627136710000|2021-07-24 14:25:10|2158.96|2150.26|2159.41|2150.71|2159.46|2150.76|2158.96|2150.26|34
1627136720000|2021-07-24 14:25:20|2159.39|2150.69|2159.07|2150.37|2159.39|2150.69|2159.07|2150.37|20
1627136730000|2021-07-24 14:25:30|2159.05|2150.35|2158.85|2150.15|2159.05|2150.35|2158.81|2150.11|19
1627136740000|2021-07-24 14:25:40|2158.84|2150.14|2158.83|2150.13|2158.86|2150.16|2158.81|2150.11|18
1627136750000|2021-07-24 14:25:50|2158.84|2150.14|2158.45|2149.75|2158.84|2150.14|2158.45|2149.75|19
1627136760000|2021-07-24 14:26:00|2158.44|2149.74|2158.71|2150.01|2158.72|2150.02|2158.39|2149.69|21
1627136770000|2021-07-24 14:26:10|2158.73|2150.03|2158.55|2149.85|2158.75|2150.05|2158.52|2149.82|18
1627136780000|2021-07-24 14:26:20|2158.54|2149.84|2157.82|2149.12|2158.54|2149.84|2157.56|2148.86|23
1627136790000|2021-07-24 14:26:30|2157.81|2149.11|2157.81|2149.11|2157.83|2149.13|2157.78|2149.08|29
1627136800000|2021-07-24 14:26:40|2157.79|2149.09|2157.6|2148.9|2157.81|2149.11|2157.57|2148.87|21
1627136810000|2021-07-24 14:26:50|2157.58|2148.88|2157.52|2148.82|2157.62|2148.92|2157.48|2148.78|25
1627136820000|2021-07-24 14:27:00|2157.55|2148.85|2157.51|2148.81|2157.55|2148.85|2157.42|2148.72|14
1627136830000|2021-07-24 14:27:10|2157.5|2148.8|2157.97|2149.27|2157.97|2149.27|2157.46|2148.76|25
1627136840000|2021-07-24 14:27:20|2157.99|2149.29|2158.12|2149.42|2158.34|2149.64|2157.99|2149.29|17
1627136850000|2021-07-24 14:27:30|2158.13|2149.43|2157.87|2149.17|2158.13|2149.43|2157.87|2149.17|18
1627136860000|2021-07-24 14:27:40|2157.76|2149.06|2157.63|2148.93|2157.8|2149.1|2157.49|2148.79|27
1627136870000|2021-07-24 14:27:50|2157.62|2148.92|2157.78|2149.08|2158.06|2149.36|2157.51|2148.81|26
1627136880000|2021-07-24 14:28:00|2157.81|2149.11|2157.48|2148.78|2157.81|2149.11|2157.46|2148.76|28
1627136890000|2021-07-24 14:28:10|2157.47|2148.77|2158.24|2149.54|2158.24|2149.54|2157.47|2148.77|19
1627136900000|2021-07-24 14:28:20|2158.26|2149.56|2157.47|2148.77|2158.26|2149.56|2157.47|2148.77|23
1627136910000|2021-07-24 14:28:30|2157.45|2148.75|2158.05|2149.35|2158.05|2149.35|2157.33|2148.63|21
1627136920000|2021-07-24 14:28:40|2158.06|2149.36|2158.06|2149.36|2158.2|2149.5|2157.94|2149.24|18
1627136930000|2021-07-24 14:28:50|2158.07|2149.37|2158.63|2149.93|2159.04|2150.34|2158.05|2149.35|25
1627136940000|2021-07-24 14:29:00|2158.64|2149.94|2158.93|2150.23|2158.95|2150.25|2157.9|2149.2|22
1627136950000|2021-07-24 14:29:10|2158.91|2150.21|2159.6|2150.9|2159.77|2151.07|2158.91|2150.21|29
1627136960000|2021-07-24 14:29:20|2159.59|2150.89|2159.55|2150.85|2159.67|2150.97|2159.51|2150.81|31
1627136970000|2021-07-24 14:29:30|2159.64|2150.94|2159.8|2151.1|2159.8|2151.1|2159.54|2150.84|33
1627136980000|2021-07-24 14:29:40|2159.75|2151.05|2159.82|2151.12|2159.85|2151.15|2159.74|2151.04|30
1627136990000|2021-07-24 14:29:50|2159.8|2151.1|2161.53|2152.83|2161.53|2152.83|2159.8|2151.1|29
1627137000000|2021-07-24 14:30:00|2161.51|2152.81|2160.94|2152.24|2161.51|2152.81|2160.3|2151.6|35
1627137010000|2021-07-24 14:30:10|2160.96|2152.26|2161.56|2152.86|2161.56|2152.86|2160.72|2152.02|29
1627137020000|2021-07-24 14:30:20|2161.54|2152.84|2162.33|2153.63|2162.92|2154.22|2161.52|2152.82|28
1627137030000|2021-07-24 14:30:30|2162.29|2153.59|2162.57|2153.87|2162.6|2153.9|2162.01|2153.31|25
1627137040000|2021-07-24 14:30:40|2162.5|2153.8|2162.93|2154.23|2162.93|2154.23|2162.37|2153.67|34
1627137050000|2021-07-24 14:30:50|2162.95|2154.25|2162.62|2153.92|2162.95|2154.25|2162.53|2153.83|22
1627137060000|2021-07-24 14:31:00|2162.92|2154.22|2162.3|2153.6|2162.92|2154.22|2162.28|2153.58|31
1627137070000|2021-07-24 14:31:10|2162.33|2153.63|2162.63|2153.93|2162.92|2154.22|2162.33|2153.63|37
1627137080000|2021-07-24 14:31:20|2162.62|2153.92|2161.7|2153|2162.69|2153.99|2161.68|2152.98|31
1627137090000|2021-07-24 14:31:30|2161.71|2153.01|2161.83|2153.13|2161.83|2153.13|2161.65|2152.95|27
1627137100000|2021-07-24 14:31:40|2161.87|2153.17|2161.9|2153.2|2161.98|2153.28|2161.81|2153.11|33
1627137110000|2021-07-24 14:31:50|2161.89|2153.19|2161.6|2152.9|2161.9|2153.2|2161.52|2152.82|30
1627137120000|2021-07-24 14:32:00|2161.61|2152.91|2161.64|2152.94|2161.68|2152.98|2161.5|2152.8|23
1627137130000|2021-07-24 14:32:10|2161.57|2152.87|2161.79|2153.09|2161.82|2153.12|2161.15|2152.45|21
1627137140000|2021-07-24 14:32:20|2161.8|2153.1|2161.61|2152.91|2161.84|2153.14|2161.61|2152.91|19
1627137150000|2021-07-24 14:32:30|2161.64|2152.94|2160.94|2152.24|2161.67|2152.97|2160.85|2152.15|19
1627137160000|2021-07-24 14:32:40|2160.92|2152.22|2160.68|2151.98|2160.96|2152.26|2160.65|2151.95|21
1627137170000|2021-07-24 14:32:50|2160.7|2152|2160.72|2152.02|2160.8|2152.1|2160.64|2151.94|23
1627137180000|2021-07-24 14:33:00|2160.68|2151.98|2160.59|2151.89|2160.76|2152.06|2160.59|2151.89|19
1627137190000|2021-07-24 14:33:10|2160.6|2151.9|2160.51|2151.81|2160.6|2151.9|2160.51|2151.81|9
1627137200000|2021-07-24 14:33:20|2160.53|2151.83|2160.02|2151.32|2160.55|2151.85|2159.91|2151.21|16
1627137210000|2021-07-24 14:33:30|2160.03|2151.33|2160.06|2151.36|2160.06|2151.36|2159.85|2151.15|29
1627137220000|2021-07-24 14:33:40|2160.07|2151.37|2161.33|2152.63|2161.33|2152.63|2160.07|2151.37|24
1627137230000|2021-07-24 14:33:50|2161.38|2152.68|2161.23|2152.53|2161.42|2152.72|2160.94|2152.24|34
1627137240000|2021-07-24 14:34:00|2161.24|2152.54|2161.83|2153.13|2161.85|2153.15|2161.24|2152.54|35
1627137250000|2021-07-24 14:34:10|2161.84|2153.14|2161.97|2153.27|2162.1|2153.4|2161.84|2153.14|23
1627137260000|2021-07-24 14:34:20|2161.96|2153.26|2162.08|2153.38|2162.13|2153.43|2161.91|2153.21|30
1627137270000|2021-07-24 14:34:30|2162.03|2153.33|2162.59|2153.89|2162.62|2153.92|2161.99|2153.29|29
1627137280000|2021-07-24 14:34:40|2162.57|2153.87|2162.79|2154.09|2162.88|2154.18|2162.57|2153.87|20
1627137290000|2021-07-24 14:34:50|2162.72|2154.02|2163.13|2154.43|2163.13|2154.43|2162.72|2154.02|24
1627137300000|2021-07-24 14:35:00|2163.14|2154.44|2163.4|2154.7|2163.4|2154.7|2163.1|2154.4|22
1627137310000|2021-07-24 14:35:10|2163.41|2154.71|2164.55|2155.85|2164.58|2155.88|2163.34|2154.64|33
1627137320000|2021-07-24 14:35:20|2164.57|2155.87|2165.75|2157.05|2165.75|2157.05|2164.55|2155.85|35
1627137330000|2021-07-24 14:35:30|2165.76|2157.06|2166.8|2158.1|2166.92|2158.22|2165.72|2157.02|36
1627137340000|2021-07-24 14:35:40|2166.85|2158.15|2166.33|2157.63|2166.89|2158.19|2166.01|2157.31|34
1627137350000|2021-07-24 14:35:50|2166.3|2157.6|2166.48|2157.78|2166.7|2158|2166.3|2157.6|33
1627137360000|2021-07-24 14:36:00|2166.36|2157.66|2166.63|2157.93|2166.69|2157.99|2166.18|2157.48|27
1627137370000|2021-07-24 14:36:10|2166.61|2157.91|2168.43|2159.73|2168.43|2159.73|2166.61|2157.91|29
1627137380000|2021-07-24 14:36:20|2168.39|2159.69|2168.68|2159.98|2169.2|2160.5|2168.22|2159.52|30
1627137390000|2021-07-24 14:36:30|2168.64|2159.94|2169.04|2160.34|2169.04|2160.34|2168.33|2159.63|35
1627137400000|2021-07-24 14:36:40|2169.01|2160.31|2168.51|2159.81|2169.02|2160.32|2168.51|2159.81|26
1627137410000|2021-07-24 14:36:50|2168.53|2159.83|2167.64|2158.94|2168.57|2159.87|2167.64|2158.94|22
1627137420000|2021-07-24 14:37:00|2167.67|2158.97|2168.78|2160.08|2168.78|2160.08|2167.58|2158.88|30
1627137430000|2021-07-24 14:37:10|2168.8|2160.1|2169.22|2160.52|2169.22|2160.52|2168.75|2160.05|30
1627137440000|2021-07-24 14:37:20|2169.24|2160.54|2168.12|2159.42|2169.25|2160.55|2168.11|2159.41|36
1627137450000|2021-07-24 14:37:30|2168.06|2159.36|2168.74|2160.04|2168.75|2160.05|2168.06|2159.36|30
1627137460000|2021-07-24 14:37:40|2168.68|2159.98|2168.52|2159.82|2168.68|2159.98|2168.36|2159.66|35
1627137470000|2021-07-24 14:37:50|2168.53|2159.83|2170.05|2161.35|2170.05|2161.35|2168.4|2159.7|32
1627137480000|2021-07-24 14:38:00|2170.09|2161.39|2170.08|2161.38|2170.38|2161.68|2169.54|2160.84|37
1627137490000|2021-07-24 14:38:10|2170.06|2161.36|2168.6|2159.9|2170.06|2161.36|2168.46|2159.76|31
1627137500000|2021-07-24 14:38:20|2168.02|2159.32|2170.26|2161.56|2170.51|2161.81|2168.02|2159.32|38
1627137510000|2021-07-24 14:38:30|2170.19|2161.49|2170.03|2161.33|2170.22|2161.52|2169.79|2161.09|30
1627137520000|2021-07-24 14:38:40|2169.93|2161.23|2169.67|2160.97|2169.99|2161.29|2169.5|2160.8|29
1627137530000|2021-07-24 14:38:50|2169.71|2161.01|2169.79|2161.09|2169.79|2161.09|2169.1|2160.4|32
1627137540000|2021-07-24 14:39:00|2169.78|2161.08|2169.82|2161.12|2169.95|2161.25|2169.78|2161.08|16
1627137550000|2021-07-24 14:39:10|2169.81|2161.11|2169.82|2161.12|2169.83|2161.13|2169.81|2161.11|6
1627137560000|2021-07-24 14:39:20|2169.84|2161.14|2170.2|2161.5|2170.27|2161.57|2169.84|2161.14|14
1627137570000|2021-07-24 14:39:30|2170.19|2161.49|2169.87|2161.17|2170.2|2161.5|2169.34|2160.64|32
1627137580000|2021-07-24 14:39:40|2169.88|2161.18|2169.47|2160.77|2169.88|2161.18|2169.47|2160.77|33
1627137590000|2021-07-24 14:39:50|2169.44|2160.74|2169.4|2160.7|2169.45|2160.75|2169.08|2160.38|35
1627137600000|2021-07-24 14:40:00|2169.38|2160.68|2170.06|2161.36|2170.23|2161.53|2169.31|2160.61|34
1627137610000|2021-07-24 14:40:10|2170.09|2161.39|2170.21|2161.51|2170.21|2161.51|2170.06|2161.36|19
1627137620000|2021-07-24 14:40:20|2170.14|2161.44|2170.06|2161.36|2170.17|2161.47|2170.04|2161.34|20
1627137630000|2021-07-24 14:40:30|2170.11|2161.41|2170.18|2161.48|2170.18|2161.48|2170.03|2161.33|26
1627137640000|2021-07-24 14:40:40|2170.2|2161.5|2170.17|2161.47|2170.2|2161.5|2170.07|2161.37|24
1627137650000|2021-07-24 14:40:50|2170.15|2161.45|2169.8|2161.1|2170.17|2161.47|2169.68|2160.98|25
1627137660000|2021-07-24 14:41:00|2169.76|2161.06|2169.51|2160.81|2169.78|2161.08|2169.49|2160.79|27
1627137670000|2021-07-24 14:41:10|2169.54|2160.84|2169.64|2160.94|2169.67|2160.97|2169.29|2160.59|31
1627137680000|2021-07-24 14:41:20|2169.69|2160.99|2169.67|2160.97|2169.69|2160.99|2168.82|2160.12|29
1627137690000|2021-07-24 14:41:30|2169.64|2160.94|2169.5|2160.8|2170.03|2161.33|2169.5|2160.8|30
1627137700000|2021-07-24 14:41:40|2169.49|2160.79|2169.97|2161.27|2170.03|2161.33|2169.48|2160.78|29
1627137710000|2021-07-24 14:41:50|2170.04|2161.34|2170.06|2161.36|2170.07|2161.37|2169.93|2161.23|24
1627137720000|2021-07-24 14:42:00|2169.96|2161.26|2170.06|2161.36|2170.09|2161.39|2169.86|2161.16|26
1627137730000|2021-07-24 14:42:10|2170.07|2161.37|2170.23|2161.53|2170.23|2161.53|2170.01|2161.31|22
1627137740000|2021-07-24 14:42:20|2170.19|2161.49|2170.17|2161.47|2170.26|2161.56|2170.14|2161.44|31
1627137750000|2021-07-24 14:42:30|2170.22|2161.52|2170.25|2161.55|2170.25|2161.55|2170.18|2161.48|8
1627137760000|2021-07-24 14:42:40|2170.18|2161.48|2170.1|2161.4|2170.25|2161.55|2170.1|2161.4|14
1627137770000|2021-07-24 14:42:50|2170.11|2161.41|2170.13|2161.43|2170.13|2161.43|2170.03|2161.33|25
1627137780000|2021-07-24 14:43:00|2170.11|2161.41|2170.08|2161.38|2170.13|2161.43|2170.08|2161.38|13
1627137790000|2021-07-24 14:43:10|2170.13|2161.43|2170.14|2161.44|2170.27|2161.57|2169.84|2161.14|33
1627137800000|2021-07-24 14:43:20|2170.16|2161.46|2170.42|2161.72|2170.59|2161.89|2170.14|2161.44|33
1627137810000|2021-07-24 14:43:30|2170.4|2161.7|2170.52|2161.82|2170.64|2161.94|2170.36|2161.66|27
1627137820000|2021-07-24 14:43:40|2170.54|2161.84|2170.62|2161.92|2170.69|2161.99|2170.53|2161.83|22
1627137830000|2021-07-24 14:43:50|2170.58|2161.88|2170.45|2161.75|2171.38|2162.68|2170.34|2161.64|27
1627137840000|2021-07-24 14:44:00|2170.46|2161.76|2170.96|2162.26|2171.14|2162.44|2170.43|2161.73|20
1627137850000|2021-07-24 14:44:10|2170.82|2162.12|2171.06|2162.36|2171.08|2162.38|2170.73|2162.03|32
1627137860000|2021-07-24 14:44:20|2171.17|2162.47|2171.94|2163.24|2172.11|2163.41|2171.17|2162.47|34
1627137870000|2021-07-24 14:44:30|2171.88|2163.18|2171.08|2162.38|2172.14|2163.44|2170.96|2162.26|35
1627137880000|2021-07-24 14:44:40|2171.12|2162.42|2170.66|2161.96|2171.14|2162.44|2170.48|2161.78|36
1627137890000|2021-07-24 14:44:50|2170.59|2161.89|2171.38|2162.68|2171.43|2162.73|2170.59|2161.89|33
1627137900000|2021-07-24 14:45:00|2171.39|2162.69|2172.27|2163.57|2172.28|2163.58|2171.34|2162.64|36
1627137910000|2021-07-24 14:45:10|2172.25|2163.55|2171.98|2163.28|2172.25|2163.55|2171.46|2162.76|38
1627137920000|2021-07-24 14:45:20|2172.04|2163.34|2171.98|2163.28|2172.2|2163.5|2171.98|2163.28|32
1627137930000|2021-07-24 14:45:30|2172.07|2163.37|2172.18|2163.48|2172.18|2163.48|2171.99|2163.29|27
1627137940000|2021-07-24 14:45:40|2172.2|2163.5|2173.32|2164.62|2173.34|2164.64|2172.19|2163.49|38
1627137950000|2021-07-24 14:45:50|2173.54|2164.84|2173.8|2165.1|2173.85|2165.15|2173.54|2164.84|30
1627137960000|2021-07-24 14:46:00|2173.82|2165.12|2174.63|2165.93|2174.95|2166.25|2173.71|2165.01|29
1627137970000|2021-07-24 14:46:10|2174.59|2165.89|2174.92|2166.22|2174.92|2166.22|2174.59|2165.89|36
1627137980000|2021-07-24 14:46:20|2174.89|2166.19|2174.7|2166|2175.01|2166.31|2174.66|2165.96|28
1627137990000|2021-07-24 14:46:30|2174.71|2166.01|2175.25|2166.55|2175.37|2166.67|2174.71|2166.01|28
1627138000000|2021-07-24 14:46:40|2175.27|2166.57|2175.57|2166.87|2176.69|2167.99|2175.22|2166.52|37
1627138010000|2021-07-24 14:46:50|2175.53|2166.83|2175.88|2167.18|2176.27|2167.57|2175.44|2166.74|35
1627138020000|2021-07-24 14:47:00|2175.87|2167.17|2176.43|2167.73|2176.48|2167.78|2175.87|2167.17|34
1627138030000|2021-07-24 14:47:10|2176.35|2167.65|2176.04|2167.34|2176.54|2167.84|2175.93|2167.23|36
1627138040000|2021-07-24 14:47:20|2176.02|2167.32|2175.82|2167.12|2176.73|2168.03|2175.74|2167.04|35
1627138050000|2021-07-24 14:47:30|2175.93|2167.23|2174.92|2166.22|2175.98|2167.28|2174.92|2166.22|35
1627138060000|2021-07-24 14:47:40|2174.87|2166.17|2176.49|2167.79|2176.98|2168.28|2174.73|2166.03|36
1627138070000|2021-07-24 14:47:50|2176.48|2167.78|2178.29|2169.59|2178.42|2169.72|2176.46|2167.76|34
1627138080000|2021-07-24 14:48:00|2178.22|2169.52|2176.97|2168.27|2178.22|2169.52|2176.69|2167.99|37
1627138090000|2021-07-24 14:48:10|2176.83|2168.13|2175.77|2167.07|2176.83|2168.13|2175.67|2166.97|36
1627138100000|2021-07-24 14:48:20|2175.82|2167.12|2176.43|2167.73|2176.45|2167.75|2175.71|2167.01|33
1627138110000|2021-07-24 14:48:30|2176.36|2167.66|2176.22|2167.52|2176.37|2167.67|2175.91|2167.21|33
1627138120000|2021-07-24 14:48:40|2176.21|2167.51|2176.06|2167.36|2176.31|2167.61|2176.04|2167.34|28
1627138130000|2021-07-24 14:48:50|2176.05|2167.35|2175.28|2166.58|2176.06|2167.36|2175.27|2166.57|33
1627138140000|2021-07-24 14:49:00|2175.26|2166.56|2174.88|2166.18|2175.27|2166.57|2174.86|2166.16|32
1627138150000|2021-07-24 14:49:10|2175.08|2166.38|2175.01|2166.31|2175.1|2166.4|2174.9|2166.2|31
1627138160000|2021-07-24 14:49:20|2175|2166.3|2174.9|2166.2|2175.01|2166.31|2174.65|2165.95|16
1627138170000|2021-07-24 14:49:30|2174.77|2166.07|2174.24|2165.54|2175.14|2166.44|2174.24|2165.54|21
1627138180000|2021-07-24 14:49:40|2174.19|2165.49|2174.41|2165.71|2174.41|2165.71|2173.41|2164.71|29
1627138190000|2021-07-24 14:49:50|2174.4|2165.7|2174.91|2166.21|2175.33|2166.63|2174.4|2165.7|34
1627138200000|2021-07-24 14:50:00|2174.84|2166.14|2174.95|2166.25|2174.95|2166.25|2174.64|2165.94|32
1627138210000|2021-07-24 14:50:10|2175.04|2166.34|2175.06|2166.36|2175.58|2166.88|2175.04|2166.34|34
1627138220000|2021-07-24 14:50:20|2175.07|2166.37|2175.19|2166.49|2175.19|2166.49|2175.03|2166.33|19
1627138230000|2021-07-24 14:50:30|2175.13|2166.43|2175.21|2166.51|2175.21|2166.51|2175.13|2166.43|9
1627138240000|2021-07-24 14:50:40|2175.2|2166.5|2175.18|2166.48|2175.28|2166.58|2175.18|2166.48|14
1627138250000|2021-07-24 14:50:50|2175.2|2166.5|2175.15|2166.45|2175.2|2166.5|2175.13|2166.43|7
1627138260000|2021-07-24 14:51:00|2175.14|2166.44|2175.45|2166.75|2175.79|2167.09|2175.13|2166.43|29
1627138270000|2021-07-24 14:51:10|2175.46|2166.76|2175.61|2166.91|2175.67|2166.97|2175.43|2166.73|31
1627138280000|2021-07-24 14:51:20|2175.62|2166.92|2176.46|2167.76|2176.46|2167.76|2175.62|2166.92|30
1627138290000|2021-07-24 14:51:30|2176.52|2167.82|2176.89|2168.19|2176.89|2168.19|2176.5|2167.8|35
1627138300000|2021-07-24 14:51:40|2176.9|2168.2|2176.9|2168.2|2176.94|2168.24|2176.83|2168.13|23
1627138310000|2021-07-24 14:51:50|2176.91|2168.21|2176.51|2167.81|2176.91|2168.21|2176.45|2167.75|25
1627138320000|2021-07-24 14:52:00|2176.52|2167.82|2176.15|2167.45|2176.52|2167.82|2176.1|2167.4|29
1627138330000|2021-07-24 14:52:10|2176.13|2167.43|2176.08|2167.38|2176.15|2167.45|2175.91|2167.21|27
1627138340000|2021-07-24 14:52:20|2176.06|2167.36|2175.82|2167.12|2176.09|2167.39|2175.82|2167.12|31
1627138350000|2021-07-24 14:52:30|2175.84|2167.14|2175.67|2166.97|2175.84|2167.14|2175.41|2166.71|26
1627138360000|2021-07-24 14:52:40|2175.66|2166.96|2175.67|2166.97|2175.67|2166.97|2175.57|2166.87|22
1627138370000|2021-07-24 14:52:50|2175.68|2166.98|2175.51|2166.81|2175.7|2167|2175.51|2166.81|16
1627138380000|2021-07-24 14:53:00|2175.5|2166.8|2175.54|2166.84|2175.56|2166.86|2175.49|2166.79|14
1627138390000|2021-07-24 14:53:10|2175.53|2166.83|2175.07|2166.37|2175.56|2166.86|2174.95|2166.25|27
1627138400000|2021-07-24 14:53:20|2175.08|2166.38|2175.29|2166.59|2175.36|2166.66|2175.08|2166.38|29
1627138410000|2021-07-24 14:53:30|2175.27|2166.57|2175.2|2166.5|2175.27|2166.57|2175.14|2166.44|23
1627138420000|2021-07-24 14:53:40|2175.19|2166.49|2174.84|2166.14|2175.2|2166.5|2174.76|2166.06|26
1627138430000|2021-07-24 14:53:50|2174.85|2166.15|2174.31|2165.61|2174.87|2166.17|2174.31|2165.61|30
1627138440000|2021-07-24 14:54:00|2174.3|2165.6|2173.51|2164.81|2174.31|2165.61|2173.51|2164.81|31
1627138450000|2021-07-24 14:54:10|2173.46|2164.76|2172.75|2164.05|2173.46|2164.76|2172.37|2163.67|37
1627138460000|2021-07-24 14:54:20|2172.65|2163.95|2171.57|2162.87|2172.65|2163.95|2171.57|2162.87|35
1627138470000|2021-07-24 14:54:30|2171.59|2162.89|2170.49|2161.79|2171.79|2163.09|2170.29|2161.59|31
1627138480000|2021-07-24 14:54:40|2170.44|2161.74|2171.71|2163.01|2171.71|2163.01|2170.19|2161.49|35
1627138490000|2021-07-24 14:54:50|2171.92|2163.22|2172.58|2163.88|2172.7|2164|2171.92|2163.22|34
1627138500000|2021-07-24 14:55:00|2172.56|2163.86|2171.95|2163.25|2172.56|2163.86|2171.95|2163.25|20
1627138510000|2021-07-24 14:55:10|2171.88|2163.18|2172.01|2163.31|2172.1|2163.4|2171.78|2163.08|31
1627138520000|2021-07-24 14:55:20|2172.04|2163.34|2172.7|2164|2172.75|2164.05|2172.04|2163.34|31
1627138530000|2021-07-24 14:55:30|2172.72|2164.02|2172.12|2163.42|2172.74|2164.04|2172.11|2163.41|34
1627138540000|2021-07-24 14:55:40|2172.14|2163.44|2171.81|2163.11|2172.23|2163.53|2171.76|2163.06|29
1627138550000|2021-07-24 14:55:50|2171.8|2163.1|2171.59|2162.89|2171.81|2163.11|2171.51|2162.81|15
1627138560000|2021-07-24 14:56:00|2171.57|2162.87|2171.1|2162.4|2171.61|2162.91|2170.97|2162.27|32
1627138570000|2021-07-24 14:56:10|2171.11|2162.41|2170.8|2162.1|2171.32|2162.62|2170.8|2162.1|33
1627138580000|2021-07-24 14:56:20|2170.84|2162.14|2170.84|2162.14|2171|2162.3|2170.84|2162.14|30
1627138590000|2021-07-24 14:56:30|2170.91|2162.21|2169.87|2161.17|2170.92|2162.22|2169.85|2161.15|30
1627138600000|2021-07-24 14:56:40|2169.82|2161.12|2169.75|2161.05|2169.86|2161.16|2169.64|2160.94|30
1627138610000|2021-07-24 14:56:50|2169.73|2161.03|2169.75|2161.05|2169.75|2161.05|2169.49|2160.79|29
1627138620000|2021-07-24 14:57:00|2169.76|2161.06|2169.95|2161.25|2170.01|2161.31|2169.7|2161|29
1627138630000|2021-07-24 14:57:10|2169.96|2161.26|2170.78|2162.08|2170.78|2162.08|2169.89|2161.19|34
1627138640000|2021-07-24 14:57:20|2170.79|2162.09|2169.75|2161.05|2170.79|2162.09|2169.75|2161.05|25
1627138650000|2021-07-24 14:57:30|2169.7|2161|2169.91|2161.21|2170.04|2161.34|2169.31|2160.61|25
1627138660000|2021-07-24 14:57:40|2169.99|2161.29|2170.4|2161.7|2170.44|2161.74|2169.99|2161.29|29
1627138670000|2021-07-24 14:57:50|2170.45|2161.75|2170.52|2161.82|2170.59|2161.89|2170.4|2161.7|26
1627138680000|2021-07-24 14:58:00|2170.5|2161.8|2170.65|2161.95|2170.65|2161.95|2170.5|2161.8|18
1627138690000|2021-07-24 14:58:10|2170.64|2161.94|2170.02|2161.32|2170.64|2161.94|2170.02|2161.32|14
1627138700000|2021-07-24 14:58:20|2170.01|2161.31|2170.2|2161.5|2170.23|2161.53|2169.8|2161.1|34
1627138710000|2021-07-24 14:58:30|2170.18|2161.48|2170.08|2161.38|2170.47|2161.77|2169.98|2161.28|30
1627138720000|2021-07-24 14:58:40|2170.09|2161.39|2170.15|2161.45|2170.21|2161.51|2170.08|2161.38|26
1627138730000|2021-07-24 14:58:50|2170.17|2161.47|2170.1|2161.4|2170.21|2161.51|2170.1|2161.4|26
1627138740000|2021-07-24 14:59:00|2170.12|2161.42|2170.16|2161.46|2170.16|2161.46|2169.78|2161.08|32
1627138750000|2021-07-24 14:59:10|2170.19|2161.49|2170.3|2161.6|2170.34|2161.64|2170.09|2161.39|27
1627138760000|2021-07-24 14:59:20|2170.23|2161.53|2170.14|2161.44|2170.23|2161.53|2170.06|2161.36|24
1627138770000|2021-07-24 14:59:30|2170.13|2161.43|2170.14|2161.44|2170.16|2161.46|2170.08|2161.38|23
1627138780000|2021-07-24 14:59:40|2170.15|2161.45|2170.1|2161.4|2170.2|2161.5|2170.05|2161.35|26
1627138790000|2021-07-24 14:59:50|2170.09|2161.39|2170.05|2161.35|2170.09|2161.39|2170.02|2161.32|12
1627138800000|2021-07-24 15:00:00|2170.02|2161.32|2169.35|2160.65|2170.02|2161.32|2169.28|2160.58|28
1627138810000|2021-07-24 15:00:10|2169.75|2161.05|2169.49|2160.79|2170.14|2161.44|2169.45|2160.75|31
1627138820000|2021-07-24 15:00:20|2169.45|2160.75|2169.15|2160.45|2169.45|2160.75|2168.86|2160.16|35
1627138830000|2021-07-24 15:00:30|2169.14|2160.44|2169.12|2160.42|2169.15|2160.45|2169.06|2160.36|29
1627138840000|2021-07-24 15:00:40|2169.22|2160.52|2168.77|2160.07|2169.53|2160.83|2168.77|2160.07|35
1627138850000|2021-07-24 15:00:50|2168.74|2160.04|2169.23|2160.53|2169.35|2160.65|2168.61|2159.91|38
1627138860000|2021-07-24 15:01:00|2169.24|2160.54|2168.14|2159.44|2169.27|2160.57|2168.13|2159.43|34
1627138870000|2021-07-24 15:01:10|2168.16|2159.46|2167.76|2159.06|2168.82|2160.12|2167.76|2159.06|35
1627138880000|2021-07-24 15:01:20|2167.74|2159.04|2167.24|2158.54|2167.74|2159.04|2166.24|2157.54|39
1627138890000|2021-07-24 15:01:30|2167.14|2158.44|2166.76|2158.06|2167.14|2158.44|2166.62|2157.92|33
1627138900000|2021-07-24 15:01:40|2166.77|2158.07|2166.24|2157.54|2166.8|2158.1|2166.21|2157.51|35
1627138910000|2021-07-24 15:01:50|2166.23|2157.53|2165.94|2157.24|2166.25|2157.55|2165.94|2157.24|33
1627138920000|2021-07-24 15:02:00|2165.9|2157.2|2166|2157.3|2166.12|2157.42|2165.85|2157.15|24
1627138930000|2021-07-24 15:02:10|2165.95|2157.25|2165.94|2157.24|2166.01|2157.31|2165.83|2157.13|20
1627138940000|2021-07-24 15:02:20|2165.95|2157.25|2165.71|2157.01|2166.15|2157.45|2165.71|2157.01|23
1627138950000|2021-07-24 15:02:30|2165.72|2157.02|2165.67|2156.97|2165.81|2157.11|2165.66|2156.96|11
1627138960000|2021-07-24 15:02:40|2165.64|2156.94|2165.51|2156.81|2165.64|2156.94|2165.5|2156.8|21
1627138970000|2021-07-24 15:02:50|2165.52|2156.82|2165.31|2156.61|2165.53|2156.83|2165.25|2156.55|26
1627138980000|2021-07-24 15:03:00|2165.32|2156.62|2166.43|2157.73|2166.43|2157.73|2165.17|2156.47|33
1627138990000|2021-07-24 15:03:10|2166.42|2157.72|2166.17|2157.47|2166.42|2157.72|2166.17|2157.47|22
1627139000000|2021-07-24 15:03:20|2166.18|2157.48|2166.26|2157.56|2166.33|2157.63|2166.11|2157.41|34
1627139010000|2021-07-24 15:03:30|2166.27|2157.57|2166.11|2157.41|2166.3|2157.6|2166.11|2157.41|28
1627139020000|2021-07-24 15:03:40|2166.14|2157.44|2167.86|2159.16|2168.02|2159.32|2166.14|2157.44|33
1627139030000|2021-07-24 15:03:50|2167.82|2159.12|2167.31|2158.61|2167.85|2159.15|2167.1|2158.4|26
1627139040000|2021-07-24 15:04:00|2167.35|2158.65|2167.92|2159.22|2167.92|2159.22|2167.35|2158.65|29
1627139050000|2021-07-24 15:04:10|2167.91|2159.21|2168.6|2159.9|2168.6|2159.9|2167.31|2158.61|37
1627139060000|2021-07-24 15:04:20|2168.64|2159.94|2168.89|2160.19|2169.13|2160.43|2168.64|2159.94|30
1627139070000|2021-07-24 15:04:30|2168.8|2160.1|2168.73|2160.03|2168.8|2160.1|2168.7|2160|25
1627139080000|2021-07-24 15:04:40|2168.8|2160.1|2169.5|2160.8|2169.5|2160.8|2168.8|2160.1|31
1627139090000|2021-07-24 15:04:50|2169.65|2160.95|2170.26|2161.56|2170.29|2161.59|2169.65|2160.95|32
1627139100000|2021-07-24 15:05:00|2170.27|2161.57|2171.78|2163.08|2172.66|2163.96|2170.27|2161.57|36
1627139110000|2021-07-24 15:05:10|2171.77|2163.07|2171.35|2162.65|2171.78|2163.08|2171.34|2162.64|26
1627139120000|2021-07-24 15:05:20|2171.37|2162.67|2171.29|2162.59|2171.59|2162.89|2171.27|2162.57|31
1627139130000|2021-07-24 15:05:30|2171.27|2162.57|2170.31|2161.61|2171.29|2162.59|2170.31|2161.61|31
1627139140000|2021-07-24 15:05:40|2170.3|2161.6|2169.67|2160.97|2170.43|2161.73|2169.67|2160.97|31
1627139150000|2021-07-24 15:05:50|2169.65|2160.95|2169.23|2160.53|2169.68|2160.98|2169.2|2160.5|33
1627139160000|2021-07-24 15:06:00|2169.24|2160.54|2170.2|2161.5|2170.63|2161.93|2169.24|2160.54|36
1627139170000|2021-07-24 15:06:10|2170.18|2161.48|2170.52|2161.82|2170.63|2161.93|2170.18|2161.48|31
1627139180000|2021-07-24 15:06:20|2170.53|2161.83|2169.73|2161.03|2170.54|2161.84|2169.48|2160.78|26
1627139190000|2021-07-24 15:06:30|2169.69|2160.99|2169.47|2160.77|2169.78|2161.08|2169.33|2160.63|31
1627139200000|2021-07-24 15:06:40|2169.44|2160.74|2169.62|2160.92|2169.62|2160.92|2169.4|2160.7|23
1627139210000|2021-07-24 15:06:50|2169.59|2160.89|2170.93|2162.23|2171.03|2162.33|2169.59|2160.89|32
1627139220000|2021-07-24 15:07:00|2171.08|2162.38|2171.3|2162.6|2171.36|2162.66|2171.08|2162.38|33
1627139230000|2021-07-24 15:07:10|2171.27|2162.57|2171.35|2162.65|2171.39|2162.69|2170.92|2162.22|22
1627139240000|2021-07-24 15:07:20|2171.36|2162.66|2171.26|2162.56|2171.36|2162.66|2171.25|2162.55|9
1627139250000|2021-07-24 15:07:30|2171.28|2162.58|2171.25|2162.55|2171.37|2162.67|2171.17|2162.47|20
1627139260000|2021-07-24 15:07:40|2171.22|2162.52|2171.36|2162.66|2171.55|2162.85|2171.22|2162.52|23
1627139270000|2021-07-24 15:07:50|2171.44|2162.74|2172.64|2163.94|2172.64|2163.94|2171.44|2162.74|25
1627139280000|2021-07-24 15:08:00|2172.54|2163.84|2172.4|2163.7|2172.54|2163.84|2171.92|2163.22|30
1627139290000|2021-07-24 15:08:10|2172.41|2163.71|2173.25|2164.55|2173.27|2164.57|2172.39|2163.69|34
1627139300000|2021-07-24 15:08:20|2173.24|2164.54|2173.17|2164.47|2173.28|2164.58|2173.17|2164.47|24
1627139310000|2021-07-24 15:08:30|2173.16|2164.46|2173.21|2164.51|2173.21|2164.51|2173.04|2164.34|20
1627139320000|2021-07-24 15:08:40|2173.2|2164.5|2174.12|2165.42|2174.17|2165.47|2173.15|2164.45|22
1627139330000|2021-07-24 15:08:50|2174.11|2165.41|2173.96|2165.26|2174.2|2165.5|2173.96|2165.26|35
1627139340000|2021-07-24 15:09:00|2173.79|2165.09|2174.23|2165.53|2174.23|2165.53|2173.58|2164.88|34
1627139350000|2021-07-24 15:09:10|2174.31|2165.61|2174.59|2165.89|2174.59|2165.89|2174.09|2165.39|36
1627139360000|2021-07-24 15:09:20|2174.6|2165.9|2174.73|2166.03|2174.77|2166.07|2174.58|2165.88|29
1627139370000|2021-07-24 15:09:30|2174.74|2166.04|2175.34|2166.64|2175.4|2166.7|2174.68|2165.98|30
1627139380000|2021-07-24 15:09:40|2175.33|2166.63|2175.08|2166.38|2175.34|2166.64|2175.08|2166.38|12
1627139390000|2021-07-24 15:09:50|2175.06|2166.36|2175.32|2166.62|2175.32|2166.62|2175.02|2166.32|19
1627139400000|2021-07-24 15:10:00|2175.33|2166.63|2175.33|2166.63|2175.35|2166.65|2175.32|2166.62|7
1627139410000|2021-07-24 15:10:10|2175.34|2166.64|2174.28|2165.58|2175.36|2166.66|2174.28|2165.58|18
1627139420000|2021-07-24 15:10:20|2174.26|2165.56|2173.87|2165.17|2174.28|2165.58|2173.82|2165.12|29
1627139430000|2021-07-24 15:10:30|2173.89|2165.19|2173.31|2164.61|2174.03|2165.33|2173.28|2164.58|32
1627139440000|2021-07-24 15:10:40|2173.29|2164.59|2173.9|2165.2|2173.96|2165.26|2173.29|2164.59|21
1627139450000|2021-07-24 15:10:50|2173.92|2165.22|2173.73|2165.03|2173.92|2165.22|2173.59|2164.89|31
1627139460000|2021-07-24 15:11:00|2173.76|2165.06|2173.63|2164.93|2173.77|2165.07|2173.57|2164.87|20
1627139470000|2021-07-24 15:11:10|2173.62|2164.92|2173.61|2164.91|2173.63|2164.93|2173.52|2164.82|15
1627139480000|2021-07-24 15:11:20|2173.63|2164.93|2173.73|2165.03|2173.8|2165.1|2173.63|2164.93|12
1627139490000|2021-07-24 15:11:30|2173.74|2165.04|2173.97|2165.27|2173.98|2165.28|2173.74|2165.04|13
1627139500000|2021-07-24 15:11:40|2173.98|2165.28|2174.56|2165.86|2174.57|2165.87|2173.97|2165.27|28
1627139510000|2021-07-24 15:11:50|2174.58|2165.88|2174.27|2165.57|2174.58|2165.88|2174.26|2165.56|36
1627139520000|2021-07-24 15:12:00|2174.25|2165.55|2175.27|2166.57|2175.28|2166.58|2174.23|2165.53|36
1627139530000|2021-07-24 15:12:10|2175.34|2166.64|2175.32|2166.62|2175.47|2166.77|2175.2|2166.5|34
1627139540000|2021-07-24 15:12:20|2175.33|2166.63|2175.23|2166.53|2175.49|2166.79|2175.23|2166.53|30
1627139550000|2021-07-24 15:12:30|2175.28|2166.58|2175.52|2166.82|2175.59|2166.89|2175.21|2166.51|28
1627139560000|2021-07-24 15:12:40|2175.58|2166.88|2175.82|2167.12|2175.82|2167.12|2175.58|2166.88|27
1627139570000|2021-07-24 15:12:50|2175.8|2167.1|2176|2167.3|2176.01|2167.31|2175.77|2167.07|17
1627139580000|2021-07-24 15:13:00|2175.99|2167.29|2175.74|2167.04|2176.01|2167.31|2175.69|2166.99|22
1627139590000|2021-07-24 15:13:10|2175.75|2167.05|2176.05|2167.35|2176.05|2167.35|2175.73|2167.03|20
1627139600000|2021-07-24 15:13:20|2176.02|2167.32|2176.07|2167.37|2176.07|2167.37|2175.99|2167.29|9
1627139610000|2021-07-24 15:13:30|2176.05|2167.35|2175.98|2167.28|2176.08|2167.38|2175.98|2167.28|8
1627139620000|2021-07-24 15:13:40|2176.01|2167.31|2176.41|2167.71|2176.41|2167.71|2175.94|2167.24|17
1627139630000|2021-07-24 15:13:50|2176.71|2168.01|2176.32|2167.62|2176.85|2168.15|2176.18|2167.48|27
1627139640000|2021-07-24 15:14:00|2176.33|2167.63|2176.33|2167.63|2176.55|2167.85|2176.33|2167.63|37
1627139650000|2021-07-24 15:14:10|2176.41|2167.71|2175.84|2167.14|2176.41|2167.71|2175.81|2167.11|30
1627139660000|2021-07-24 15:14:20|2175.81|2167.11|2175.99|2167.29|2176.01|2167.31|2175.52|2166.82|24
1627139670000|2021-07-24 15:14:30|2176.01|2167.31|2176.41|2167.71|2176.41|2167.71|2175.87|2167.17|27
1627139680000|2021-07-24 15:14:40|2176.39|2167.69|2176.01|2167.31|2176.39|2167.69|2175.99|2167.29|20
1627139690000|2021-07-24 15:14:50|2176|2167.3|2175.14|2166.44|2176.01|2167.31|2175.14|2166.44|22
1627139700000|2021-07-24 15:15:00|2175.13|2166.43|2175.09|2166.39|2175.31|2166.61|2174.84|2166.14|26
1627139710000|2021-07-24 15:15:10|2175.08|2166.38|2175.24|2166.54|2175.31|2166.61|2174.78|2166.08|28
1627139720000|2021-07-24 15:15:20|2175.23|2166.53|2175.03|2166.33|2175.24|2166.54|2175.01|2166.31|20
1627139730000|2021-07-24 15:15:30|2175|2166.3|2175.85|2167.15|2175.86|2167.16|2175|2166.3|29
1627139740000|2021-07-24 15:15:40|2175.83|2167.13|2175.82|2167.12|2175.89|2167.19|2175.69|2166.99|32
1627139750000|2021-07-24 15:15:50|2175.87|2167.17|2176.11|2167.41|2176.11|2167.41|2175.86|2167.16|32
1627139760000|2021-07-24 15:16:00|2176.16|2167.46|2178.21|2169.51|2178.21|2169.51|2176.16|2167.46|36
1627139770000|2021-07-24 15:16:10|2178.12|2169.42|2178.89|2170.19|2179.05|2170.35|2178.09|2169.39|37
1627139780000|2021-07-24 15:16:20|2179.02|2170.32|2178.46|2169.76|2179.05|2170.35|2178.4|2169.7|29
1627139790000|2021-07-24 15:16:30|2178.47|2169.77|2179.39|2170.69|2179.47|2170.77|2178.45|2169.75|28
1627139800000|2021-07-24 15:16:40|2179.48|2170.78|2178.48|2169.78|2179.48|2170.78|2178.36|2169.66|32
1627139810000|2021-07-24 15:16:50|2178.49|2169.79|2178.32|2169.62|2178.73|2170.03|2178.32|2169.62|29
1627139820000|2021-07-24 15:17:00|2178.31|2169.61|2176.43|2167.73|2178.31|2169.61|2175.81|2167.11|36
1627139830000|2021-07-24 15:17:10|2176.5|2167.8|2175.24|2166.54|2176.61|2167.91|2175.23|2166.53|34
1627139840000|2021-07-24 15:17:20|2175.25|2166.55|2174.88|2166.18|2175.25|2166.55|2174.68|2165.98|27
1627139850000|2021-07-24 15:17:30|2174.96|2166.26|2175.88|2167.18|2175.97|2167.27|2174.92|2166.22|29
1627139860000|2021-07-24 15:17:40|2175.84|2167.14|2175.8|2167.1|2175.88|2167.18|2175.28|2166.58|34
1627139870000|2021-07-24 15:17:50|2175.81|2167.11|2175.43|2166.73|2175.81|2167.11|2175.43|2166.73|22
1627139880000|2021-07-24 15:18:00|2175.37|2166.67|2175.4|2166.7|2175.51|2166.81|2175.33|2166.63|25
1627139890000|2021-07-24 15:18:10|2175.42|2166.72|2175.31|2166.61|2175.68|2166.98|2175.3|2166.6|29
1627139900000|2021-07-24 15:18:20|2175.29|2166.59|2175.05|2166.35|2175.29|2166.59|2175.04|2166.34|22
1627139910000|2021-07-24 15:18:30|2175.04|2166.34|2175.15|2166.45|2175.23|2166.53|2175.04|2166.34|18
1627139920000|2021-07-24 15:18:40|2175.16|2166.46|2174.97|2166.27|2175.19|2166.49|2174.94|2166.24|21
1627139930000|2021-07-24 15:18:50|2174.94|2166.24|2174.46|2165.76|2174.96|2166.26|2174.46|2165.76|25
1627139940000|2021-07-24 15:19:00|2174.53|2165.83|2174.25|2165.55|2174.53|2165.83|2174.07|2165.37|37
1627139950000|2021-07-24 15:19:10|2174.77|2166.07|2174.74|2166.04|2175.03|2166.33|2174.72|2166.02|28
1627139960000|2021-07-24 15:19:20|2174.75|2166.05|2174.77|2166.07|2174.77|2166.07|2174.63|2165.93|34
1627139970000|2021-07-24 15:19:30|2174.78|2166.08|2174.52|2165.82|2174.79|2166.09|2174.36|2165.66|27
1627139980000|2021-07-24 15:19:40|2174.45|2165.75|2174.66|2165.96|2174.66|2165.96|2174.42|2165.72|31
1627139990000|2021-07-24 15:19:50|2174.65|2165.95|2174.32|2165.62|2174.65|2165.95|2174.32|2165.62|29
1627140000000|2021-07-24 15:20:00|2174.28|2165.58|2174.36|2165.66|2174.41|2165.71|2174.25|2165.55|27
1627140010000|2021-07-24 15:20:10|2174.18|2165.48|2173.91|2165.21|2174.18|2165.48|2173.91|2165.21|32
1627140020000|2021-07-24 15:20:20|2173.89|2165.19|2174.4|2165.7|2174.4|2165.7|2173.89|2165.19|29
1627140030000|2021-07-24 15:20:30|2174.71|2166.01|2174.4|2165.7|2174.85|2166.15|2173.94|2165.24|38
1627140040000|2021-07-24 15:20:40|2174.54|2165.84|2174.53|2165.83|2174.87|2166.17|2174.46|2165.76|36
1627140050000|2021-07-24 15:20:50|2174.52|2165.82|2174.64|2165.94|2174.81|2166.11|2174.48|2165.78|37
1627140060000|2021-07-24 15:21:00|2174.62|2165.92|2174.24|2165.54|2174.64|2165.94|2174.2|2165.5|31
1627140070000|2021-07-24 15:21:10|2174.25|2165.55|2175.29|2166.59|2175.29|2166.59|2174.25|2165.55|36
1627140080000|2021-07-24 15:21:20|2175.25|2166.55|2174.79|2166.09|2175.35|2166.65|2174.72|2166.02|36
1627140090000|2021-07-24 15:21:30|2174.83|2166.13|2174.78|2166.08|2175|2166.3|2174.78|2166.08|34
1627140100000|2021-07-24 15:21:40|2174.79|2166.09|2174.71|2166.01|2174.79|2166.09|2174.66|2165.96|24
1627140110000|2021-07-24 15:21:50|2174.72|2166.02|2174.52|2165.82|2174.72|2166.02|2174.48|2165.78|18
1627140120000|2021-07-24 15:22:00|2174.51|2165.81|2174.6|2165.9|2174.6|2165.9|2174.5|2165.8|27
1627140130000|2021-07-24 15:22:10|2174.65|2165.95|2174.59|2165.89|2174.69|2165.99|2174.58|2165.88|23
1627140140000|2021-07-24 15:22:20|2174.6|2165.9|2174.43|2165.73|2174.6|2165.9|2174.07|2165.37|29
1627140150000|2021-07-24 15:22:30|2174.44|2165.74|2174.2|2165.5|2174.45|2165.75|2173.85|2165.15|26
1627140160000|2021-07-24 15:22:40|2174.16|2165.46|2174.09|2165.39|2174.16|2165.46|2174.06|2165.36|27
1627140170000|2021-07-24 15:22:50|2174.08|2165.38|2174.01|2165.31|2174.08|2165.38|2173.99|2165.29|26
1627140180000|2021-07-24 15:23:00|2174.03|2165.33|2174.07|2165.37|2174.11|2165.41|2173.99|2165.29|17
1627140190000|2021-07-24 15:23:10|2174.11|2165.41|2175.24|2166.54|2175.26|2166.56|2174.11|2165.41|19
1627140200000|2021-07-24 15:23:20|2175.25|2166.55|2175.2|2166.5|2175.26|2166.56|2175.19|2166.49|10
1627140210000|2021-07-24 15:23:30|2175.29|2166.59|2175.2|2166.5|2175.38|2166.68|2175.18|2166.48|23
1627140220000|2021-07-24 15:23:40|2175.15|2166.45|2174.79|2166.09|2175.15|2166.45|2174.69|2165.99|34
1627140230000|2021-07-24 15:23:50|2174.78|2166.08|2174.42|2165.72|2174.79|2166.09|2174.42|2165.72|22
1627140240000|2021-07-24 15:24:00|2174.44|2165.74|2175.02|2166.32|2175.02|2166.32|2174.44|2165.74|33
1627140250000|2021-07-24 15:24:10|2175.17|2166.47|2177.17|2168.47|2177.36|2168.66|2175.17|2166.47|38
1627140260000|2021-07-24 15:24:20|2177.14|2168.44|2176.5|2167.8|2177.17|2168.47|2176.49|2167.79|36
1627140270000|2021-07-24 15:24:30|2176.49|2167.79|2176.11|2167.41|2176.49|2167.79|2175.69|2166.99|34
1627140280000|2021-07-24 15:24:40|2176.12|2167.42|2177.95|2169.25|2177.95|2169.25|2176.05|2167.35|36
1627140290000|2021-07-24 15:24:50|2177.93|2169.23|2178.92|2170.22|2178.92|2170.22|2177.68|2168.98|35
1627140300000|2021-07-24 15:25:00|2178.93|2170.23|2184.42|2175.72|2184.62|2175.92|2178.92|2170.22|38
1627140310000|2021-07-24 15:25:10|2184.14|2175.44|2179.26|2170.56|2184.14|2175.44|2179.18|2170.48|36
1627140320000|2021-07-24 15:25:20|2179.17|2170.47|2180.46|2171.76|2181.5|2172.8|2179.04|2170.34|39
1627140330000|2021-07-24 15:25:30|2180.41|2171.71|2179.55|2170.85|2180.44|2171.74|2179.55|2170.85|34
1627140340000|2021-07-24 15:25:40|2179.49|2170.79|2177.26|2168.56|2179.49|2170.79|2176.99|2168.29|35
1627140350000|2021-07-24 15:25:50|2177.37|2168.67|2175.86|2167.16|2177.63|2168.93|2175.83|2167.13|39
1627140360000|2021-07-24 15:26:00|2176.13|2167.43|2175.68|2166.98|2176.36|2167.66|2175.68|2166.98|35
1627140370000|2021-07-24 15:26:10|2175.69|2166.99|2174.91|2166.21|2175.7|2167|2174.83|2166.13|33
1627140380000|2021-07-24 15:26:20|2174.9|2166.2|2175.04|2166.34|2175.38|2166.68|2174.73|2166.03|30
1627140390000|2021-07-24 15:26:30|2175.06|2166.36|2175.88|2167.18|2176.1|2167.4|2175.06|2166.36|35
1627140400000|2021-07-24 15:26:40|2175.92|2167.22|2175.85|2167.15|2175.94|2167.24|2175.69|2166.99|27
1627140410000|2021-07-24 15:26:50|2175.87|2167.17|2174.66|2165.96|2175.87|2167.17|2174.62|2165.92|27
1627140420000|2021-07-24 15:27:00|2174.67|2165.97|2175.26|2166.56|2175.5|2166.8|2174.66|2165.96|34
1627140430000|2021-07-24 15:27:10|2175.23|2166.53|2174.51|2165.81|2175.23|2166.53|2174.51|2165.81|31
1627140440000|2021-07-24 15:27:20|2174.46|2165.76|2174.16|2165.46|2174.46|2165.76|2174.02|2165.32|22
1627140450000|2021-07-24 15:27:30|2174.14|2165.44|2173.93|2165.23|2174.14|2165.44|2173.9|2165.2|20
1627140460000|2021-07-24 15:27:40|2173.94|2165.24|2174.43|2165.73|2174.59|2165.89|2173.92|2165.22|25
1627140470000|2021-07-24 15:27:50|2174.44|2165.74|2173.95|2165.25|2174.44|2165.74|2173.61|2164.91|28
1627140480000|2021-07-24 15:28:00|2174.03|2165.33|2173.09|2164.39|2174.05|2165.35|2173.09|2164.39|30
1627140490000|2021-07-24 15:28:10|2173.06|2164.36|2172.84|2164.14|2173.35|2164.65|2172.83|2164.13|29
1627140500000|2021-07-24 15:28:20|2172.82|2164.12|2173.82|2165.12|2174.62|2165.92|2172.76|2164.06|35
1627140510000|2021-07-24 15:28:30|2173.8|2165.1|2173.05|2164.35|2173.87|2165.17|2172.58|2163.88|35
1627140520000|2021-07-24 15:28:40|2173.08|2164.38|2173.78|2165.08|2173.96|2165.26|2172.81|2164.11|35
1627140530000|2021-07-24 15:28:50|2173.75|2165.05|2173.01|2164.31|2173.92|2165.22|2173.01|2164.31|29
1627140540000|2021-07-24 15:29:00|2172.98|2164.28|2172.3|2163.6|2172.98|2164.28|2172.21|2163.51|26
1627140550000|2021-07-24 15:29:10|2172.43|2163.73|2172.79|2164.09|2173.01|2164.31|2172.43|2163.73|29
1627140560000|2021-07-24 15:29:20|2172.8|2164.1|2173.28|2164.58|2173.29|2164.59|2172.74|2164.04|28
1627140570000|2021-07-24 15:29:30|2173.27|2164.57|2173.16|2164.46|2173.28|2164.58|2173.16|2164.46|15
1627140580000|2021-07-24 15:29:40|2173.17|2164.47|2173.21|2164.51|2173.22|2164.52|2173.17|2164.47|7
1627140590000|2021-07-24 15:29:50|2173.2|2164.5|2172.91|2164.21|2173.2|2164.5|2172.89|2164.19|24
1627140600000|2021-07-24 15:30:00|2172.9|2164.2|2172.15|2163.45|2172.9|2164.2|2172.15|2163.45|24
1627140610000|2021-07-24 15:30:10|2172.14|2163.44|2171.78|2163.08|2172.16|2163.46|2171.59|2162.89|21
1627140620000|2021-07-24 15:30:20|2171.92|2163.22|2171.07|2162.37|2172.12|2163.42|2171.07|2162.37|33
1627140630000|2021-07-24 15:30:30|2171.06|2162.36|2169.78|2161.08|2171.2|2162.5|2169.78|2161.08|36
1627140640000|2021-07-24 15:30:40|2169.79|2161.09|2170.08|2161.38|2170.23|2161.53|2169.46|2160.76|35
1627140650000|2021-07-24 15:30:50|2170.07|2161.37|2169.41|2160.71|2170.07|2161.37|2169.41|2160.71|33
1627140660000|2021-07-24 15:31:00|2169.36|2160.66|2168.83|2160.13|2169.87|2161.17|2168.31|2159.61|32
1627140670000|2021-07-24 15:31:10|2168.74|2160.04|2168.09|2159.39|2169.02|2160.32|2168.07|2159.37|30
1627140680000|2021-07-24 15:31:20|2168.07|2159.37|2168.56|2159.86|2169.13|2160.43|2168.07|2159.37|35
1627140690000|2021-07-24 15:31:30|2168.46|2159.76|2168.08|2159.38|2168.5|2159.8|2168.01|2159.31|29
1627140700000|2021-07-24 15:31:40|2168.07|2159.37|2167.99|2159.29|2168.16|2159.46|2167.91|2159.21|30
1627140710000|2021-07-24 15:31:50|2168|2159.3|2167.98|2159.28|2168.02|2159.32|2167.79|2159.09|26
1627140720000|2021-07-24 15:32:00|2167.18|2158.48|2167.92|2159.22|2168.43|2159.73|2167.07|2158.37|32
1627140730000|2021-07-24 15:32:10|2168.07|2159.37|2167.85|2159.15|2169.39|2160.69|2167.85|2159.15|37
1627140740000|2021-07-24 15:32:20|2167.79|2159.09|2167.05|2158.35|2167.79|2159.09|2166.84|2158.14|34
1627140750000|2021-07-24 15:32:30|2167.08|2158.38|2167.9|2159.2|2167.9|2159.2|2166.87|2158.17|38
1627140760000|2021-07-24 15:32:40|2167.85|2159.15|2167.64|2158.94|2167.97|2159.27|2167.59|2158.89|31
1627140770000|2021-07-24 15:32:50|2167.6|2158.9|2167.72|2159.02|2167.88|2159.18|2167.3|2158.6|34
1627140780000|2021-07-24 15:33:00|2167.69|2158.99|2169.09|2160.39|2169.09|2160.39|2167.68|2158.98|33
1627140790000|2021-07-24 15:33:10|2169.07|2160.37|2170.2|2161.5|2170.7|2162|2168.9|2160.2|38
1627140800000|2021-07-24 15:33:20|2170.34|2161.64|2170.85|2162.15|2170.91|2162.21|2170.3|2161.6|33
1627140810000|2021-07-24 15:33:30|2170.93|2162.23|2172.01|2163.31|2172.19|2163.49|2170.93|2162.23|30
1627140820000|2021-07-24 15:33:40|2172.03|2163.33|2171.97|2163.27|2172.29|2163.59|2171.97|2163.27|23
1627140830000|2021-07-24 15:33:50|2171.96|2163.26|2170.85|2162.15|2172|2163.3|2170.85|2162.15|31
1627140840000|2021-07-24 15:34:00|2170.82|2162.12|2171.08|2162.38|2171.08|2162.38|2169.67|2160.97|30
1627140850000|2021-07-24 15:34:10|2171.12|2162.42|2171.32|2162.62|2171.38|2162.68|2171.08|2162.38|25
1627140860000|2021-07-24 15:34:20|2171.34|2162.64|2171.91|2163.21|2171.91|2163.21|2171.3|2162.6|23
1627140870000|2021-07-24 15:34:30|2171.93|2163.23|2171.05|2162.35|2172.12|2163.42|2171.05|2162.35|29
1627140880000|2021-07-24 15:34:40|2170.95|2162.25|2170.47|2161.77|2170.99|2162.29|2170.42|2161.72|28
1627140890000|2021-07-24 15:34:50|2170.48|2161.78|2170.93|2162.23|2170.94|2162.24|2170.44|2161.74|30
1627140900000|2021-07-24 15:35:00|2170.92|2162.22|2170.93|2162.23|2171.02|2162.32|2170.9|2162.2|25
1627140910000|2021-07-24 15:35:10|2170.92|2162.22|2168.72|2160.02|2170.92|2162.22|2168.47|2159.77|36
1627140920000|2021-07-24 15:35:20|2168.44|2159.74|2169.26|2160.56|2169.27|2160.57|2168.34|2159.64|35
1627140930000|2021-07-24 15:35:30|2169.36|2160.66|2168.43|2159.73|2169.36|2160.66|2168.43|2159.73|34
1627140940000|2021-07-24 15:35:40|2168.42|2159.72|2168.1|2159.4|2168.42|2159.72|2167.99|2159.29|23
1627140950000|2021-07-24 15:35:50|2168.09|2159.39|2167.65|2158.95|2168.31|2159.61|2167.64|2158.94|26
1627140960000|2021-07-24 15:36:00|2167.66|2158.96|2167.67|2158.97|2167.68|2158.98|2167.43|2158.73|24
1627140970000|2021-07-24 15:36:10|2167.68|2158.98|2167.85|2159.15|2167.88|2159.18|2167.65|2158.95|28
1627140980000|2021-07-24 15:36:20|2167.82|2159.12|2167.32|2158.62|2167.82|2159.12|2167.32|2158.62|27
1627140990000|2021-07-24 15:36:30|2167.31|2158.61|2167.61|2158.91|2167.61|2158.91|2167.31|2158.61|24
1627141000000|2021-07-24 15:36:40|2167.6|2158.9|2167.15|2158.45|2167.6|2158.9|2167.11|2158.41|29
1627141010000|2021-07-24 15:36:50|2166.73|2158.03|2166.54|2157.84|2166.81|2158.11|2166.54|2157.84|28
1627141020000|2021-07-24 15:37:00|2166.53|2157.83|2167.09|2158.39|2167.09|2158.39|2166.53|2157.83|30
1627141030000|2021-07-24 15:37:10|2167.23|2158.53|2166.44|2157.74|2167.68|2158.98|2166.44|2157.74|34
1627141040000|2021-07-24 15:37:20|2166.5|2157.8|2165.73|2157.03|2166.79|2158.09|2165.73|2157.03|36
1627141050000|2021-07-24 15:37:30|2165.74|2157.04|2165.96|2157.26|2165.96|2157.26|2165.74|2157.04|32
1627141060000|2021-07-24 15:37:40|2165.91|2157.21|2165.28|2156.58|2165.93|2157.23|2165.23|2156.53|29
1627141070000|2021-07-24 15:37:50|2165.3|2156.6|2164.94|2156.24|2165.78|2157.08|2164.94|2156.24|31
1627141080000|2021-07-24 15:38:00|2164.96|2156.26|2165.1|2156.4|2165.78|2157.08|2164.96|2156.26|29
1627141090000|2021-07-24 15:38:10|2165.13|2156.43|2165.46|2156.76|2165.47|2156.77|2165.11|2156.41|32
1627141100000|2021-07-24 15:38:20|2165.48|2156.78|2165.46|2156.76|2165.55|2156.85|2165.36|2156.66|25
1627141110000|2021-07-24 15:38:30|2165.47|2156.77|2164.95|2156.25|2165.57|2156.87|2164.9|2156.2|28
1627141120000|2021-07-24 15:38:40|2164.9|2156.2|2164.93|2156.23|2165.28|2156.58|2164.79|2156.09|32
1627141130000|2021-07-24 15:38:50|2164.86|2156.16|2164.89|2156.19|2165.07|2156.37|2164.79|2156.09|30
1627141140000|2021-07-24 15:39:00|2164.94|2156.24|2164.89|2156.19|2164.94|2156.24|2164.81|2156.11|26
1627141150000|2021-07-24 15:39:10|2165.02|2156.32|2165.04|2156.34|2165.29|2156.59|2164.96|2156.26|29
1627141160000|2021-07-24 15:39:20|2165.05|2156.35|2164.95|2156.25|2165.06|2156.36|2164.91|2156.21|27
1627141170000|2021-07-24 15:39:30|2164.94|2156.24|2164.61|2155.91|2164.95|2156.25|2164.59|2155.89|28
1627141180000|2021-07-24 15:39:40|2164.6|2155.9|2164.76|2156.06|2164.83|2156.13|2164.6|2155.9|19
1627141190000|2021-07-24 15:39:50|2164.73|2156.03|2164.69|2155.99|2164.82|2156.12|2164.62|2155.92|26
1627141200000|2021-07-24 15:40:00|2164.67|2155.97|2164.63|2155.93|2164.69|2155.99|2164.63|2155.93|12
1627141210000|2021-07-24 15:40:10|2164.64|2155.94|2164.19|2155.49|2164.64|2155.94|2164.01|2155.31|29
1627141220000|2021-07-24 15:40:20|2164.18|2155.48|2163.07|2154.37|2164.18|2155.48|2162.7|2154|35
1627141230000|2021-07-24 15:40:30|2163.15|2154.45|2162.78|2154.08|2163.21|2154.51|2162.78|2154.08|32
1627141240000|2021-07-24 15:40:40|2162.76|2154.06|2163.88|2155.18|2164.33|2155.63|2162.7|2154|32
1627141250000|2021-07-24 15:40:50|2163.81|2155.11|2163.02|2154.32|2163.88|2155.18|2163.02|2154.32|33
1627141260000|2021-07-24 15:41:00|2163.01|2154.31|2162.37|2153.67|2163.07|2154.37|2162.21|2153.51|31
1627141270000|2021-07-24 15:41:10|2162.35|2153.65|2162.71|2154.01|2162.71|2154.01|2161.94|2153.24|34
1627141280000|2021-07-24 15:41:20|2162.72|2154.02|2162.35|2153.65|2162.72|2154.02|2162.18|2153.48|36
1627141290000|2021-07-24 15:41:30|2162.37|2153.67|2161.94|2153.24|2162.37|2153.67|2161.88|2153.18|30
1627141300000|2021-07-24 15:41:40|2161.98|2153.28|2161.59|2152.89|2162|2153.3|2161.44|2152.74|35
1627141310000|2021-07-24 15:41:50|2161.61|2152.91|2162|2153.3|2162.19|2153.49|2161.61|2152.91|33
1627141320000|2021-07-24 15:42:00|2162.07|2153.37|2161.75|2153.05|2162.1|2153.4|2161.69|2152.99|25
1627141330000|2021-07-24 15:42:10|2161.84|2153.14|2162.29|2153.59|2162.31|2153.61|2161.8|2153.1|25
1627141340000|2021-07-24 15:42:20|2162.24|2153.54|2161.97|2153.27|2162.24|2153.54|2161.93|2153.23|30
1627141350000|2021-07-24 15:42:30|2161.98|2153.28|2161.47|2152.77|2161.98|2153.28|2161.47|2152.77|28
1627141360000|2021-07-24 15:42:40|2161.37|2152.67|2162.31|2153.61|2162.31|2153.61|2161.02|2152.32|35
1627141370000|2021-07-24 15:42:50|2162.29|2153.59|2162.33|2153.63|2162.35|2153.65|2161.78|2153.08|27
1627141380000|2021-07-24 15:43:00|2162.34|2153.64|2163.74|2155.04|2163.77|2155.07|2162.31|2153.61|28
1627141390000|2021-07-24 15:43:10|2163.78|2155.08|2163.5|2154.8|2163.81|2155.11|2163.45|2154.75|38
1627141400000|2021-07-24 15:43:20|2163.48|2154.78|2164.6|2155.9|2164.72|2156.02|2163.43|2154.73|35
1627141410000|2021-07-24 15:43:30|2164.58|2155.88|2164.54|2155.84|2164.74|2156.04|2164.23|2155.53|29
1627141420000|2021-07-24 15:43:40|2164.55|2155.85|2164.44|2155.74|2164.57|2155.87|2164.33|2155.63|24
1627141430000|2021-07-24 15:43:50|2164.45|2155.75|2164.92|2156.22|2164.99|2156.29|2164.34|2155.64|35
1627141440000|2021-07-24 15:44:00|2164.93|2156.23|2165.41|2156.71|2165.5|2156.8|2164.93|2156.23|35
1627141450000|2021-07-24 15:44:10|2165.43|2156.73|2164.68|2155.98|2165.43|2156.73|2164.68|2155.98|33
1627141460000|2021-07-24 15:44:20|2164.7|2156|2163.33|2154.63|2165.32|2156.62|2163.19|2154.49|37
1627141470000|2021-07-24 15:44:30|2163.31|2154.61|2163.53|2154.83|2163.74|2155.04|2163.23|2154.53|36
1627141480000|2021-07-24 15:44:40|2163.56|2154.86|2163.41|2154.71|2163.59|2154.89|2163.41|2154.71|30
1627141490000|2021-07-24 15:44:50|2163.42|2154.72|2163.74|2155.04|2163.74|2155.04|2163.3|2154.6|31
1627141500000|2021-07-24 15:45:00|2163.75|2155.05|2163.52|2154.82|2164.71|2156.01|2163.39|2154.69|32
1627141510000|2021-07-24 15:45:10|2163.48|2154.78|2162.12|2153.42|2163.57|2154.87|2162.12|2153.42|33
1627141520000|2021-07-24 15:45:20|2162.15|2153.45|2161.29|2152.59|2162.15|2153.45|2160.89|2152.19|36
1627141530000|2021-07-24 15:45:30|2161.31|2152.61|2161.35|2152.65|2162.1|2153.4|2161.18|2152.48|31
1627141540000|2021-07-24 15:45:40|2161.33|2152.63|2161.16|2152.46|2161.35|2152.65|2160.71|2152.01|32
1627141550000|2021-07-24 15:45:50|2161.15|2152.45|2160.87|2152.17|2161.3|2152.6|2160.8|2152.1|31
1627141560000|2021-07-24 15:46:00|2160.9|2152.2|2160.12|2151.42|2160.9|2152.2|2160.12|2151.42|34
1627141570000|2021-07-24 15:46:10|2160.1|2151.4|2161.4|2152.7|2161.4|2152.7|2159.98|2151.28|37
1627141580000|2021-07-24 15:46:20|2161.5|2152.8|2161.36|2152.66|2161.96|2153.26|2161.33|2152.63|31
1627141590000|2021-07-24 15:46:30|2161.35|2152.65|2161.93|2153.23|2162.27|2153.57|2161.28|2152.58|35
1627141600000|2021-07-24 15:46:40|2161.91|2153.21|2162.1|2153.4|2162.3|2153.6|2161.91|2153.21|35
1627141610000|2021-07-24 15:46:50|2162.13|2153.43|2162.12|2153.42|2162.15|2153.45|2161.98|2153.28|31
1627141620000|2021-07-24 15:47:00|2162.03|2153.33|2161.63|2152.93|2162.03|2153.33|2160.8|2152.1|38
1627141630000|2021-07-24 15:47:10|2161.64|2152.94|2161.56|2152.86|2161.8|2153.1|2161.42|2152.72|35
1627141640000|2021-07-24 15:47:20|2161.57|2152.87|2160.89|2152.19|2161.63|2152.93|2160.88|2152.18|23
1627141650000|2021-07-24 15:47:30|2160.85|2152.15|2160.6|2151.9|2161.19|2152.49|2160.6|2151.9|32
1627141660000|2021-07-24 15:47:40|2160.62|2151.92|2160.79|2152.09|2160.79|2152.09|2160.59|2151.89|32
1627141670000|2021-07-24 15:47:50|2160.8|2152.1|2160.68|2151.98|2160.82|2152.12|2160.62|2151.92|27
1627141680000|2021-07-24 15:48:00|2160.71|2152.01|2160.92|2152.22|2161.58|2152.88|2160.67|2151.97|33
1627141690000|2021-07-24 15:48:10|2160.9|2152.2|2160.57|2151.87|2160.91|2152.21|2160.53|2151.83|24
1627141700000|2021-07-24 15:48:20|2160.58|2151.88|2160.97|2152.27|2161|2152.3|2160.58|2151.88|19
1627141710000|2021-07-24 15:48:30|2161.01|2152.31|2161.05|2152.35|2161.12|2152.42|2161.01|2152.31|14
1627141720000|2021-07-24 15:48:40|2161.1|2152.4|2160.78|2152.08|2161.45|2152.75|2160.69|2151.99|25
1627141730000|2021-07-24 15:48:50|2160.77|2152.07|2161.09|2152.39|2161.09|2152.39|2160.77|2152.07|13
1627141740000|2021-07-24 15:49:00|2161.07|2152.37|2161.1|2152.4|2161.92|2153.22|2161.07|2152.37|29
1627141750000|2021-07-24 15:49:10|2161.11|2152.41|2161.31|2152.61|2161.37|2152.67|2161.11|2152.41|26
1627141760000|2021-07-24 15:49:20|2161.29|2152.59|2162.01|2153.31|2162.01|2153.31|2161.29|2152.59|35
1627141770000|2021-07-24 15:49:30|2162.19|2153.49|2163.43|2154.73|2163.43|2154.73|2162.19|2153.49|32
1627141780000|2021-07-24 15:49:40|2163.45|2154.75|2163.78|2155.08|2163.86|2155.16|2163.36|2154.66|29
1627141790000|2021-07-24 15:49:50|2163.81|2155.11|2164.8|2156.1|2164.84|2156.14|2163.74|2155.04|33
1627141800000|2021-07-24 15:50:00|2164.81|2156.11|2164.83|2156.13|2164.92|2156.22|2164.77|2156.07|27
1627141810000|2021-07-24 15:50:10|2164.82|2156.12|2164.82|2156.12|2164.9|2156.2|2164.72|2156.02|29
1627141820000|2021-07-24 15:50:20|2164.88|2156.18|2164.27|2155.57|2164.9|2156.2|2164.27|2155.57|20
1627141830000|2021-07-24 15:50:30|2164.26|2155.56|2164.51|2155.81|2164.51|2155.81|2164.01|2155.31|32
1627141840000|2021-07-24 15:50:40|2164.61|2155.91|2164.9|2156.2|2165.18|2156.48|2164.61|2155.91|34
1627141850000|2021-07-24 15:50:50|2164.93|2156.23|2164.88|2156.18|2164.94|2156.24|2164.85|2156.15|9
1627141860000|2021-07-24 15:51:00|2164.89|2156.19|2166.13|2157.43|2166.13|2157.43|2164.89|2156.19|16
1627141870000|2021-07-24 15:51:10|2166.14|2157.44|2167.58|2158.88|2168.08|2159.38|2166.14|2157.44|28
1627141880000|2021-07-24 15:51:20|2167.34|2158.64|2166.51|2157.81|2167.79|2159.09|2166.45|2157.75|30
1627141890000|2021-07-24 15:51:30|2166.5|2157.8|2166.98|2158.28|2166.98|2158.28|2166.47|2157.77|28
1627141900000|2021-07-24 15:51:40|2166.97|2158.27|2167.15|2158.45|2167.48|2158.78|2166.96|2158.26|23
1627141910000|2021-07-24 15:51:50|2167.19|2158.49|2166.89|2158.19|2167.19|2158.49|2166.87|2158.17|19
1627141920000|2021-07-24 15:52:00|2166.98|2158.28|2166.95|2158.25|2167|2158.3|2166.95|2158.25|13
1627141930000|2021-07-24 15:52:10|2166.96|2158.26|2166.21|2157.51|2166.96|2158.26|2166.21|2157.51|24
1627141940000|2021-07-24 15:52:20|2166.16|2157.46|2165.05|2156.35|2166.16|2157.46|2165.04|2156.34|30
1627141950000|2021-07-24 15:52:30|2165.06|2156.36|2165.99|2157.29|2166.02|2157.32|2165.06|2156.36|26
1627141960000|2021-07-24 15:52:40|2166.17|2157.47|2165.55|2156.85|2166.19|2157.49|2165.53|2156.83|37
1627141970000|2021-07-24 15:52:50|2165.56|2156.86|2165.64|2156.94|2165.64|2156.94|2165.51|2156.81|26
1627141980000|2021-07-24 15:53:00|2165.72|2157.02|2165.54|2156.84|2165.98|2157.28|2165.49|2156.79|29
1627141990000|2021-07-24 15:53:10|2165.52|2156.82|2165.73|2157.03|2166.06|2157.36|2165.51|2156.81|29
1627142000000|2021-07-24 15:53:20|2165.66|2156.96|2165.73|2157.03|2165.73|2157.03|2165.5|2156.8|22
1627142010000|2021-07-24 15:53:30|2165.78|2157.08|2165.75|2157.05|2165.88|2157.18|2165.67|2156.97|25
1627142020000|2021-07-24 15:53:40|2165.73|2157.03|2165.51|2156.81|2165.73|2157.03|2165.4|2156.7|29
1627142030000|2021-07-24 15:53:50|2165.52|2156.82|2165.76|2157.06|2165.81|2157.11|2165.18|2156.48|22
1627142040000|2021-07-24 15:54:00|2165.74|2157.04|2165.46|2156.76|2165.8|2157.1|2165.38|2156.68|28
1627142050000|2021-07-24 15:54:10|2165.47|2156.77|2165.63|2156.93|2165.69|2156.99|2164.92|2156.22|29
1627142060000|2021-07-24 15:54:20|2165.64|2156.94|2165.7|2157|2165.74|2157.04|2165.57|2156.87|24
1627142070000|2021-07-24 15:54:30|2165.69|2156.99|2165.55|2156.85|2165.71|2157.01|2165.55|2156.85|20
1627142080000|2021-07-24 15:54:40|2165.56|2156.86|2165.64|2156.94|2165.68|2156.98|2165.56|2156.86|22
1627142090000|2021-07-24 15:54:50|2165.67|2156.97|2165.66|2156.96|2165.69|2156.99|2165.63|2156.93|17
1627142100000|2021-07-24 15:55:00|2165.65|2156.95|2165.32|2156.62|2165.65|2156.95|2165.32|2156.62|20
1627142110000|2021-07-24 15:55:10|2165.33|2156.63|2165.29|2156.59|2165.41|2156.71|2165.29|2156.59|13
1627142120000|2021-07-24 15:55:20|2165.3|2156.6|2164.94|2156.24|2165.31|2156.61|2164.87|2156.17|24
1627142130000|2021-07-24 15:55:30|2164.96|2156.26|2163.71|2155.01|2165|2156.3|2163.7|2155|26
1627142140000|2021-07-24 15:55:40|2163.69|2154.99|2163.39|2154.69|2163.75|2155.05|2163.05|2154.35|29
1627142150000|2021-07-24 15:55:50|2163.43|2154.73|2162.49|2153.79|2163.59|2154.89|2162.49|2153.79|35
1627142160000|2021-07-24 15:56:00|2162.48|2153.78|2162.49|2153.79|2163.02|2154.32|2162.45|2153.75|36
1627142170000|2021-07-24 15:56:10|2162.5|2153.8|2162.52|2153.82|2163.08|2154.38|2162.47|2153.77|31
1627142180000|2021-07-24 15:56:20|2162.54|2153.84|2162.84|2154.14|2162.95|2154.25|2162.52|2153.82|28
1627142190000|2021-07-24 15:56:30|2162.85|2154.15|2162.53|2153.83|2162.85|2154.15|2162.24|2153.54|27
1627142200000|2021-07-24 15:56:40|2162.54|2153.84|2162.98|2154.28|2163.01|2154.31|2162.45|2153.75|27
1627142210000|2021-07-24 15:56:50|2162.99|2154.29|2162.33|2153.63|2163.02|2154.32|2162.3|2153.6|27
1627142220000|2021-07-24 15:57:00|2162.32|2153.62|2162.48|2153.78|2162.51|2153.81|2162.18|2153.48|33
1627142230000|2021-07-24 15:57:10|2162.5|2153.8|2162.59|2153.89|2162.59|2153.89|2162.27|2153.57|22
1627142240000|2021-07-24 15:57:20|2162.56|2153.86|2161.69|2152.99|2162.66|2153.96|2161.66|2152.96|34
1627142250000|2021-07-24 15:57:30|2161.7|2153|2161.44|2152.74|2162.02|2153.32|2161.44|2152.74|33
1627142260000|2021-07-24 15:57:40|2161.46|2152.76|2161.63|2152.93|2161.86|2153.16|2161.44|2152.74|28
1627142270000|2021-07-24 15:57:50|2161.58|2152.88|2161.51|2152.81|2161.58|2152.88|2161.44|2152.74|20
1627142280000|2021-07-24 15:58:00|2161.53|2152.83|2161.68|2152.98|2161.68|2152.98|2161.51|2152.81|20
1627142290000|2021-07-24 15:58:10|2161.63|2152.93|2161.52|2152.82|2161.63|2152.93|2161.5|2152.8|13
1627142300000|2021-07-24 15:58:20|2161.5|2152.8|2161.33|2152.63|2161.5|2152.8|2160.73|2152.03|20
1627142310000|2021-07-24 15:58:30|2161.29|2152.59|2160.82|2152.12|2161.29|2152.59|2160.69|2151.99|30
1627142320000|2021-07-24 15:58:40|2160.8|2152.1|2160.29|2151.59|2160.8|2152.1|2160.25|2151.55|28
1627142330000|2021-07-24 15:58:50|2160.3|2151.6|2159.95|2151.25|2160.47|2151.77|2159.95|2151.25|26
1627142340000|2021-07-24 15:59:00|2159.92|2151.22|2159.05|2150.35|2160.04|2151.34|2159.05|2150.35|26
1627142350000|2021-07-24 15:59:10|2159.02|2150.32|2156.98|2148.28|2159.24|2150.54|2156.98|2148.28|31
1627142360000|2021-07-24 15:59:20|2157.31|2148.61|2157.07|2148.37|2158.08|2149.38|2157.01|2148.31|33
1627142370000|2021-07-24 15:59:30|2157.06|2148.36|2157.41|2148.71|2157.51|2148.81|2157.04|2148.34|28
1627142380000|2021-07-24 15:59:40|2157.3|2148.6|2157.34|2148.64|2157.41|2148.71|2157.1|2148.4|27
1627142390000|2021-07-24 15:59:50|2157.35|2148.65|2157.42|2148.72|2157.64|2148.94|2157.35|2148.65|26
1627142400000|2021-07-24 16:00:00|2157.4|2148.7|2156.94|2148.24|2157.4|2148.7|2156.85|2148.15|22
1627142410000|2021-07-24 16:00:10|2156.96|2148.26|2162.01|2153.31|2162.01|2153.31|2156.94|2148.24|37
1627142420000|2021-07-24 16:00:20|2163.08|2154.38|2160.13|2151.43|2163.08|2154.38|2160.13|2151.43|39
1627142430000|2021-07-24 16:00:30|2160.06|2151.36|2162.4|2153.7|2162.4|2153.7|2159.41|2150.71|39
1627142440000|2021-07-24 16:00:40|2162.41|2153.71|2158.55|2149.85|2162.41|2153.71|2158.38|2149.68|38
1627142450000|2021-07-24 16:00:50|2158.56|2149.86|2159.28|2150.58|2159.39|2150.69|2158.56|2149.86|37
1627142460000|2021-07-24 16:01:00|2159.26|2150.56|2158.47|2149.77|2159.32|2150.62|2158.28|2149.58|36
1627142470000|2021-07-24 16:01:10|2158.44|2149.74|2158.18|2149.48|2159.36|2150.66|2158.18|2149.48|37
1627142480000|2021-07-24 16:01:20|2158.17|2149.47|2157.69|2148.99|2158.5|2149.8|2157.63|2148.93|36
1627142490000|2021-07-24 16:01:30|2157.76|2149.06|2158.03|2149.33|2158.64|2149.94|2157.74|2149.04|36
1627142500000|2021-07-24 16:01:40|2158.17|2149.47|2158.58|2149.88|2158.69|2149.99|2158.17|2149.47|27
1627142510000|2021-07-24 16:01:50|2158.57|2149.87|2159.2|2150.5|2159.2|2150.5|2158.57|2149.87|9
1627142520000|2021-07-24 16:02:00|2159.73|2151.03|2158.46|2149.76|2160.27|2151.57|2158.25|2149.55|39
1627142530000|2021-07-24 16:02:10|2158.42|2149.72|2157.95|2149.25|2159.11|2150.41|2157.92|2149.22|33
1627142540000|2021-07-24 16:02:20|2158.03|2149.33|2158.61|2149.91|2158.75|2150.05|2157.64|2148.94|38
1627142550000|2021-07-24 16:02:30|2158.58|2149.88|2157.68|2148.98|2158.58|2149.88|2157.68|2148.98|32
1627142560000|2021-07-24 16:02:40|2157.64|2148.94|2157.79|2149.09|2157.97|2149.27|2157.42|2148.72|28
1627142570000|2021-07-24 16:02:50|2157.77|2149.07|2157.66|2148.96|2158.03|2149.33|2157.66|2148.96|30
1627142580000|2021-07-24 16:03:00|2157.65|2148.95|2158.63|2149.93|2158.67|2149.97|2157.65|2148.95|30
1627142590000|2021-07-24 16:03:10|2158.77|2150.07|2160.32|2151.62|2160.36|2151.66|2158.45|2149.75|33
1627142600000|2021-07-24 16:03:20|2160.33|2151.63|2160.03|2151.33|2160.37|2151.67|2159.7|2151|31
1627142610000|2021-07-24 16:03:30|2160.08|2151.38|2162.35|2153.65|2162.5|2153.8|2160.08|2151.38|37
1627142620000|2021-07-24 16:03:40|2162.21|2153.51|2161.88|2153.18|2162.72|2154.02|2161.72|2153.02|37
1627142630000|2021-07-24 16:03:50|2161.89|2153.19|2162.52|2153.82|2162.6|2153.9|2161.43|2152.73|36
1627142640000|2021-07-24 16:04:00|2162.47|2153.77|2162.97|2154.27|2162.97|2154.27|2161.71|2153.01|35
1627142650000|2021-07-24 16:04:10|2162.98|2154.28|2162.94|2154.24|2163.17|2154.47|2161.97|2153.27|28
1627142660000|2021-07-24 16:04:20|2162.97|2154.27|2163.09|2154.39|2163.2|2154.5|2162.84|2154.14|36
1627142670000|2021-07-24 16:04:30|2163.25|2154.55|2163.71|2155.01|2163.78|2155.08|2163.25|2154.55|32
1627142680000|2021-07-24 16:04:40|2163.55|2154.85|2163.08|2154.38|2163.63|2154.93|2162.39|2153.69|35
1627142690000|2021-07-24 16:04:50|2163.18|2154.48|2162.97|2154.27|2163.52|2154.82|2162.1|2153.4|34
1627142700000|2021-07-24 16:05:00|2163.16|2154.46|2161.7|2153|2163.2|2154.5|2161.39|2152.69|37
1627142710000|2021-07-24 16:05:10|2161.69|2152.99|2161.72|2153.02|2161.75|2153.05|2161.69|2152.99|16
1627142720000|2021-07-24 16:05:20|2161.74|2153.04|2161.74|2153.04|2161.79|2153.09|2161.71|2153.01|15
1627142730000|2021-07-24 16:05:30|2161.72|2153.02|2161.66|2152.96|2161.75|2153.05|2161.66|2152.96|11
1627142740000|2021-07-24 16:05:40|2161.6|2152.9|2160.57|2151.87|2161.6|2152.9|2160.2|2151.5|34
1627142750000|2021-07-24 16:05:50|2160.63|2151.93|2160.07|2151.37|2160.9|2152.2|2160.05|2151.35|35
1627142760000|2021-07-24 16:06:00|2160.05|2151.35|2158.19|2149.49|2160.07|2151.37|2158.19|2149.49|34
1627142770000|2021-07-24 16:06:10|2158.2|2149.5|2157.83|2149.13|2158.29|2149.59|2157.83|2149.13|28
1627142780000|2021-07-24 16:06:20|2157.86|2149.16|2157.7|2149|2158.11|2149.41|2157.53|2148.83|36
1627142790000|2021-07-24 16:06:30|2157.6|2148.9|2156.98|2148.28|2157.69|2148.99|2156.84|2148.14|33
1627142800000|2021-07-24 16:06:40|2156.99|2148.29|2156.71|2148.01|2156.99|2148.29|2155.88|2147.18|35
1627142810000|2021-07-24 16:06:50|2156.41|2147.71|2156.52|2147.82|2156.71|2148.01|2156.41|2147.71|29
1627142820000|2021-07-24 16:07:00|2156.53|2147.83|2156.72|2148.02|2157.11|2148.41|2156.48|2147.78|32
1627142830000|2021-07-24 16:07:10|2156.65|2147.95|2154.27|2145.57|2156.9|2148.2|2154.27|2145.57|33
1627142840000|2021-07-24 16:07:20|2154.24|2145.54|2153.26|2144.56|2154.24|2145.54|2153.17|2144.47|38
1627142850000|2021-07-24 16:07:30|2153.28|2144.58|2153.58|2144.88|2153.58|2144.88|2152.08|2143.38|38
1627142860000|2021-07-24 16:07:40|2153.84|2145.14|2154.24|2145.54|2154.24|2145.54|2153.45|2144.75|33
1627142870000|2021-07-24 16:07:50|2154.22|2145.52|2154.55|2145.85|2154.83|2146.13|2153.88|2145.18|35
1627142880000|2021-07-24 16:08:00|2154.36|2145.66|2154.21|2145.51|2154.36|2145.66|2154.02|2145.32|33
1627142890000|2021-07-24 16:08:10|2154.67|2145.97|2155.35|2146.65|2155.58|2146.88|2154.67|2145.97|34
1627142900000|2021-07-24 16:08:20|2155.34|2146.64|2153.6|2144.9|2155.34|2146.64|2153.6|2144.9|32
1627142910000|2021-07-24 16:08:30|2153.63|2144.93|2154.45|2145.75|2154.45|2145.75|2153.21|2144.51|27
1627142920000|2021-07-24 16:08:40|2154.57|2145.87|2155.54|2146.84|2155.54|2146.84|2153.36|2144.66|37
1627142930000|2021-07-24 16:08:50|2155.56|2146.86|2154.68|2145.98|2155.56|2146.86|2154.65|2145.95|34
1627142940000|2021-07-24 16:09:00|2154.82|2146.12|2153.48|2144.78|2154.92|2146.22|2153.3|2144.6|39
1627142950000|2021-07-24 16:09:10|2153.45|2144.75|2153.26|2144.56|2153.66|2144.96|2153.25|2144.55|28
1627142960000|2021-07-24 16:09:20|2153.25|2144.55|2153.28|2144.58|2153.31|2144.61|2153.24|2144.54|12
1627142970000|2021-07-24 16:09:30|2153.29|2144.59|2153.64|2144.94|2153.76|2145.06|2153.29|2144.59|29
1627142980000|2021-07-24 16:09:40|2153.56|2144.86|2154.19|2145.49|2154.33|2145.63|2153.41|2144.71|33
1627142990000|2021-07-24 16:09:50|2154.15|2145.45|2154.7|2146|2155.18|2146.48|2154.06|2145.36|38
1627143000000|2021-07-24 16:10:00|2154.87|2146.17|2154.95|2146.25|2155.13|2146.43|2154.67|2145.97|25
1627143010000|2021-07-24 16:10:10|2154.94|2146.24|2154.92|2146.22|2154.94|2146.24|2154.32|2145.62|33
1627143020000|2021-07-24 16:10:20|2154.89|2146.19|2154.84|2146.14|2155.16|2146.46|2154.84|2146.14|26
1627143030000|2021-07-24 16:10:30|2154.65|2145.95|2154.77|2146.07|2154.79|2146.09|2154.52|2145.82|29
1627143040000|2021-07-24 16:10:40|2154.73|2146.03|2154.42|2145.72|2154.9|2146.2|2154.41|2145.71|24
1627143050000|2021-07-24 16:10:50|2154.48|2145.78|2154.3|2145.6|2154.52|2145.82|2154.3|2145.6|22
1627143060000|2021-07-24 16:11:00|2154.32|2145.62|2153.9|2145.2|2154.32|2145.62|2153.81|2145.11|31
1627143070000|2021-07-24 16:11:10|2153.92|2145.22|2153.72|2145.02|2153.94|2145.24|2153.6|2144.9|32
1627143080000|2021-07-24 16:11:20|2153.75|2145.05|2153.48|2144.78|2153.76|2145.06|2153.36|2144.66|29
1627143090000|2021-07-24 16:11:30|2153.45|2144.75|2153.84|2145.14|2154.4|2145.7|2153.42|2144.72|28
1627143100000|2021-07-24 16:11:40|2153.85|2145.15|2153.99|2145.29|2154.54|2145.84|2153.84|2145.14|37
1627143110000|2021-07-24 16:11:50|2153.97|2145.27|2154.65|2145.95|2154.65|2145.95|2153.95|2145.25|30
1627143120000|2021-07-24 16:12:00|2154.09|2145.39|2156.03|2147.33|2156.09|2147.39|2154.07|2145.37|37
1627143130000|2021-07-24 16:12:10|2156.05|2147.35|2156.15|2147.45|2156.95|2148.25|2156.05|2147.35|39
1627143140000|2021-07-24 16:12:20|2156.09|2147.39|2155.05|2146.35|2156.17|2147.47|2155.05|2146.35|32
1627143150000|2021-07-24 16:12:30|2155.06|2146.36|2156.02|2147.32|2156.3|2147.6|2155.06|2146.36|34
1627143160000|2021-07-24 16:12:40|2156.03|2147.33|2156.61|2147.91|2156.7|2148|2155.85|2147.15|36
1627143170000|2021-07-24 16:12:50|2156.6|2147.9|2156.06|2147.36|2156.73|2148.03|2156.06|2147.36|30
1627143180000|2021-07-24 16:13:00|2156.03|2147.33|2157.09|2148.39|2157.09|2148.39|2156.03|2147.33|34
1627143190000|2021-07-24 16:13:10|2157.14|2148.44|2157.89|2149.19|2158.09|2149.39|2157.1|2148.4|34
1627143200000|2021-07-24 16:13:20|2158.07|2149.37|2157.84|2149.14|2158.1|2149.4|2156.97|2148.27|30
1627143210000|2021-07-24 16:13:30|2157.94|2149.24|2158.33|2149.63|2158.33|2149.63|2157.85|2149.15|22
1627143220000|2021-07-24 16:13:40|2158.32|2149.62|2160.06|2151.36|2160.09|2151.39|2158.29|2149.59|36
1627143230000|2021-07-24 16:13:50|2160.25|2151.55|2161.38|2152.68|2161.38|2152.68|2160.25|2151.55|29
1627143240000|2021-07-24 16:14:00|2161.76|2153.06|2161.99|2153.29|2161.99|2153.29|2160.74|2152.04|35
1627143250000|2021-07-24 16:14:10|2162.85|2154.15|2162.42|2153.72|2163.13|2154.43|2161.73|2153.03|36
1627143260000|2021-07-24 16:14:20|2162.36|2153.66|2162.66|2153.96|2163.46|2154.76|2162.24|2153.54|38
1627143270000|2021-07-24 16:14:30|2162.67|2153.97|2163.99|2155.29|2163.99|2155.29|2162.5|2153.8|38
1627143280000|2021-07-24 16:14:40|2164.17|2155.47|2163.35|2154.65|2164.38|2155.68|2163.24|2154.54|33
1627143290000|2021-07-24 16:14:50|2163.66|2154.96|2164.34|2155.64|2164.41|2155.71|2163.36|2154.66|34
1627143300000|2021-07-24 16:15:00|2164.33|2155.63|2165.55|2156.85|2165.57|2156.87|2163.28|2154.58|38
1627143310000|2021-07-24 16:15:10|2165.56|2156.86|2168.11|2159.41|2168.11|2159.41|2165.56|2156.86|39
1627143320000|2021-07-24 16:15:20|2168.89|2160.19|2168.83|2160.13|2169.08|2160.38|2167.68|2158.98|36
1627143330000|2021-07-24 16:15:30|2168.98|2160.28|2169.25|2160.55|2169.33|2160.63|2168.12|2159.42|39
1627143340000|2021-07-24 16:15:40|2169.36|2160.66|2170.2|2161.5|2170.2|2161.5|2168.91|2160.21|35
1627143350000|2021-07-24 16:15:50|2170.24|2161.54|2168.23|2159.53|2170.47|2161.77|2168.07|2159.37|36
1627143360000|2021-07-24 16:16:00|2168.21|2159.51|2169.12|2160.42|2169.13|2160.43|2167.07|2158.37|40
1627143370000|2021-07-24 16:16:10|2169.09|2160.39|2168.51|2159.81|2169.09|2160.39|2167.93|2159.23|40
1627143380000|2021-07-24 16:16:20|2168.55|2159.85|2168.22|2159.52|2168.7|2160|2168.21|2159.51|29
1627143390000|2021-07-24 16:16:30|2168.23|2159.53|2169.99|2161.29|2169.99|2161.29|2168.23|2159.53|35
1627143400000|2021-07-24 16:16:40|2169.9|2161.2|2170.14|2161.44|2170.37|2161.67|2169.82|2161.12|33
1627143410000|2021-07-24 16:16:50|2170.24|2161.54|2171.03|2162.33|2171.03|2162.33|2170.24|2161.54|36
1627143420000|2021-07-24 16:17:00|2170.98|2162.28|2170.31|2161.61|2170.98|2162.28|2169.95|2161.25|39
1627143430000|2021-07-24 16:17:10|2170.32|2161.62|2172.89|2164.19|2172.91|2164.21|2170.32|2161.62|40
1627143440000|2021-07-24 16:17:20|2173.27|2164.57|2172.42|2163.72|2173.94|2165.24|2172.05|2163.35|38
1627143450000|2021-07-24 16:17:30|2172.6|2163.9|2173.62|2164.92|2173.65|2164.95|2172.57|2163.87|35
1627143460000|2021-07-24 16:17:40|2173.65|2164.95|2173.84|2165.14|2174.01|2165.31|2173.46|2164.76|29
1627143470000|2021-07-24 16:17:50|2173.77|2165.07|2175.1|2166.4|2175.12|2166.42|2173.71|2165.01|33
1627143480000|2021-07-24 16:18:00|2175.11|2166.41|2176.05|2167.35|2176.05|2167.35|2174.85|2166.15|32
1627143490000|2021-07-24 16:18:10|2175.92|2167.22|2178.57|2169.87|2178.57|2169.87|2175.92|2167.22|38
1627143500000|2021-07-24 16:18:20|2178.9|2170.2|2179|2170.3|2179.02|2170.32|2177.84|2169.14|40
1627143510000|2021-07-24 16:18:30|2179.23|2170.53|2180.12|2171.42|2180.14|2171.44|2178.81|2170.11|36
1627143520000|2021-07-24 16:18:40|2180.08|2171.38|2178.66|2169.96|2180.52|2171.82|2178.57|2169.87|32
1627143530000|2021-07-24 16:18:50|2179.1|2170.4|2176.66|2167.96|2179.3|2170.6|2176.09|2167.39|40
1627143540000|2021-07-24 16:19:00|2176.93|2168.23|2174.52|2165.82|2176.93|2168.23|2172.85|2164.15|39
1627143550000|2021-07-24 16:19:10|2174.74|2166.04|2177.88|2169.18|2178.24|2169.54|2174.74|2166.04|39
1627143560000|2021-07-24 16:19:20|2177.31|2168.61|2176.14|2167.44|2177.34|2168.64|2176.04|2167.34|38
1627143570000|2021-07-24 16:19:30|2176.06|2167.36|2175.25|2166.55|2176.35|2167.65|2175.2|2166.5|36
1627143580000|2021-07-24 16:19:40|2175.3|2166.6|2175.1|2166.4|2175.32|2166.62|2174.31|2165.61|34
1627143590000|2021-07-24 16:19:50|2175.14|2166.44|2174.79|2166.09|2175.18|2166.48|2174.42|2165.72|34
1627143600000|2021-07-24 16:20:00|2174.73|2166.03|2174.67|2165.97|2174.85|2166.15|2174.63|2165.93|30
1627143610000|2021-07-24 16:20:10|2174.68|2165.98|2176.74|2168.04|2176.76|2168.06|2174.67|2165.97|37
1627143620000|2021-07-24 16:20:20|2176.75|2168.05|2177.1|2168.4|2177.31|2168.61|2175.73|2167.03|37
1627143630000|2021-07-24 16:20:30|2177.04|2168.34|2177.35|2168.65|2178.06|2169.36|2177.04|2168.34|36
1627143640000|2021-07-24 16:20:40|2177.41|2168.71|2176.45|2167.75|2177.41|2168.71|2175.66|2166.96|37
1627143650000|2021-07-24 16:20:50|2176.44|2167.74|2176.2|2167.5|2176.44|2167.74|2176.02|2167.32|27
1627143660000|2021-07-24 16:21:00|2176.22|2167.52|2176.38|2167.68|2176.7|2168|2176.11|2167.41|30
1627143670000|2021-07-24 16:21:10|2176.41|2167.71|2176.04|2167.34|2176.5|2167.8|2176.04|2167.34|27
1627143680000|2021-07-24 16:21:20|2176.02|2167.32|2176.62|2167.92|2176.66|2167.96|2176.02|2167.32|31
1627143690000|2021-07-24 16:21:30|2176.56|2167.86|2177.92|2169.22|2177.92|2169.22|2176.55|2167.85|30
1627143700000|2021-07-24 16:21:40|2177.88|2169.18|2179.12|2170.42|2179.12|2170.42|2177.85|2169.15|26
1627143710000|2021-07-24 16:21:50|2179.33|2170.63|2178.98|2170.28|2179.75|2171.05|2178.98|2170.28|37
1627143720000|2021-07-24 16:22:00|2178.96|2170.26|2180.49|2171.79|2180.49|2171.79|2178.95|2170.25|36
1627143730000|2021-07-24 16:22:10|2180.46|2171.76|2179.6|2170.9|2180.53|2171.83|2179.3|2170.6|37
1627143740000|2021-07-24 16:22:20|2179.62|2170.92|2178.5|2169.8|2179.62|2170.92|2178.23|2169.53|35
1627143750000|2021-07-24 16:22:30|2178.32|2169.62|2178.45|2169.75|2178.46|2169.76|2177.81|2169.11|33
1627143760000|2021-07-24 16:22:40|2178.46|2169.76|2178.06|2169.36|2178.46|2169.76|2177.9|2169.2|36
1627143770000|2021-07-24 16:22:50|2178.21|2169.51|2178.24|2169.54|2178.76|2170.06|2178.16|2169.46|34
1627143780000|2021-07-24 16:23:00|2178.14|2169.44|2178.84|2170.14|2178.91|2170.21|2177.95|2169.25|33
1627143790000|2021-07-24 16:23:10|2178.82|2170.12|2179.29|2170.59|2179.29|2170.59|2178.08|2169.38|36
1627143800000|2021-07-24 16:23:20|2179.26|2170.56|2180.05|2171.35|2180.13|2171.43|2179.26|2170.56|36
1627143810000|2021-07-24 16:23:30|2180.03|2171.33|2181.76|2173.06|2181.76|2173.06|2180.01|2171.31|40
1627143820000|2021-07-24 16:23:40|2181.98|2173.28|2179.87|2171.17|2182.14|2173.44|2179.38|2170.68|37
1627143830000|2021-07-24 16:23:50|2180.25|2171.55|2180.93|2172.23|2180.98|2172.28|2180.04|2171.34|34
1627143840000|2021-07-24 16:24:00|2180.88|2172.18|2180.88|2172.18|2181.08|2172.38|2180.63|2171.93|37
1627143850000|2021-07-24 16:24:10|2180.95|2172.25|2181.39|2172.69|2181.42|2172.72|2180.95|2172.25|34
1627143860000|2021-07-24 16:24:20|2181.36|2172.66|2183.61|2174.91|2184.27|2175.57|2181.3|2172.6|38
1627143870000|2021-07-24 16:24:30|2183.72|2175.02|2179.73|2171.03|2183.72|2175.02|2179.73|2171.03|37
1627143880000|2021-07-24 16:24:40|2179.44|2170.74|2177.6|2168.9|2179.61|2170.91|2177.31|2168.61|39
1627143890000|2021-07-24 16:24:50|2177.35|2168.65|2176.88|2168.18|2177.42|2168.72|2175.2|2166.5|39
1627143900000|2021-07-24 16:25:00|2176.84|2168.14|2175.3|2166.6|2176.95|2168.25|2175.12|2166.42|37
1627143910000|2021-07-24 16:25:10|2175.16|2166.46|2174.3|2165.6|2175.25|2166.55|2173.67|2164.97|37
1627143920000|2021-07-24 16:25:20|2174.46|2165.76|2175.4|2166.7|2176|2167.3|2174.16|2165.46|37
1627143930000|2021-07-24 16:25:30|2175.22|2166.52|2176.97|2168.27|2177.02|2168.32|2175.22|2166.52|37
1627143940000|2021-07-24 16:25:40|2176.74|2168.04|2176.71|2168.01|2176.74|2168.04|2175.02|2166.32|39
1627143950000|2021-07-24 16:25:50|2176.61|2167.91|2175.48|2166.78|2176.67|2167.97|2175.47|2166.77|37
1627143960000|2021-07-24 16:26:00|2175.44|2166.74|2175.26|2166.56|2175.49|2166.79|2174.34|2165.64|36
1627143970000|2021-07-24 16:26:10|2175.27|2166.57|2176.61|2167.91|2176.75|2168.05|2175.23|2166.53|35
1627143980000|2021-07-24 16:26:20|2176.63|2167.93|2176.62|2167.92|2176.75|2168.05|2175.76|2167.06|39
1627143990000|2021-07-24 16:26:30|2176.6|2167.9|2176.8|2168.1|2176.81|2168.11|2175.7|2167|37
1627144000000|2021-07-24 16:26:40|2176.9|2168.2|2178.04|2169.34|2178.04|2169.34|2176.89|2168.19|36
1627144010000|2021-07-24 16:26:50|2178.05|2169.35|2178.36|2169.66|2179.16|2170.46|2178.05|2169.35|37
1627144020000|2021-07-24 16:27:00|2178.34|2169.64|2179.71|2171.01|2179.71|2171.01|2177.31|2168.61|35
1627144030000|2021-07-24 16:27:10|2179.75|2171.05|2179.89|2171.19|2179.99|2171.29|2178.87|2170.17|35
1627144040000|2021-07-24 16:27:20|2179.9|2171.2|2180.86|2172.16|2181.86|2173.16|2179.9|2171.2|35
1627144050000|2021-07-24 16:27:30|2180.77|2172.07|2180.33|2171.63|2181.1|2172.4|2180.33|2171.63|39
1627144060000|2021-07-24 16:27:40|2180.35|2171.65|2179.94|2171.24|2180.86|2172.16|2179.94|2171.24|40
1627144070000|2021-07-24 16:27:50|2179.57|2170.87|2179.89|2171.19|2180|2171.3|2179.57|2170.87|28
1627144080000|2021-07-24 16:28:00|2179.9|2171.2|2181.65|2172.95|2181.65|2172.95|2179.9|2171.2|36
1627144090000|2021-07-24 16:28:10|2181.49|2172.79|2178.75|2170.05|2181.51|2172.81|2178.75|2170.05|38
1627144100000|2021-07-24 16:28:20|2178.92|2170.22|2182.44|2173.74|2182.44|2173.74|2178.92|2170.22|38
1627144110000|2021-07-24 16:28:30|2182.39|2173.69|2179.7|2171|2182.61|2173.91|2179.68|2170.98|39
1627144120000|2021-07-24 16:28:40|2179.74|2171.04|2179.74|2171.04|2180.09|2171.39|2179.65|2170.95|32
1627144130000|2021-07-24 16:28:50|2179.72|2171.02|2178.65|2169.95|2179.87|2171.17|2178.65|2169.95|36
1627144140000|2021-07-24 16:29:00|2178.67|2169.97|2181.61|2172.91|2181.61|2172.91|2178.67|2169.97|36
1627144150000|2021-07-24 16:29:10|2181.56|2172.86|2180.76|2172.06|2181.56|2172.86|2180.5|2171.8|35
1627144160000|2021-07-24 16:29:20|2180.68|2171.98|2181.95|2173.25|2181.96|2173.26|2180.47|2171.77|33
1627144170000|2021-07-24 16:29:30|2182.05|2173.35|2181.99|2173.29|2182.08|2173.38|2181.58|2172.88|33
1627144180000|2021-07-24 16:29:40|2182.14|2173.44|2182.46|2173.76|2182.5|2173.8|2182.01|2173.31|27
1627144190000|2021-07-24 16:29:50|2182.43|2173.73|2182.28|2173.58|2182.46|2173.76|2182.26|2173.56|26
1627144200000|2021-07-24 16:30:00|2182.45|2173.75|2182.67|2173.97|2184.15|2175.45|2182.44|2173.74|37
1627144210000|2021-07-24 16:30:10|2182.62|2173.92|2180.14|2171.44|2182.62|2173.92|2179.67|2170.97|38
1627144220000|2021-07-24 16:30:20|2180.18|2171.48|2179.27|2170.57|2180.18|2171.48|2179.22|2170.52|37
1627144230000|2021-07-24 16:30:30|2179.24|2170.54|2178.54|2169.84|2179.24|2170.54|2177.63|2168.93|38
1627144240000|2021-07-24 16:30:40|2178.87|2170.17|2178.6|2169.9|2179.05|2170.35|2178.53|2169.83|36
1627144250000|2021-07-24 16:30:50|2178.29|2169.59|2177.82|2169.12|2178.38|2169.68|2177.72|2169.02|37
1627144260000|2021-07-24 16:31:00|2177.64|2168.94|2177.58|2168.88|2177.64|2168.94|2177.18|2168.48|37
1627144270000|2021-07-24 16:31:10|2177.81|2169.11|2177.33|2168.63|2178.61|2169.91|2177.28|2168.58|38
1627144280000|2021-07-24 16:31:20|2177.32|2168.62|2179.1|2170.4|2179.1|2170.4|2177.28|2168.58|35
1627144290000|2021-07-24 16:31:30|2179.03|2170.33|2179.06|2170.36|2179.06|2170.36|2178.47|2169.77|24
1627144300000|2021-07-24 16:31:40|2179.1|2170.4|2180.64|2171.94|2181.03|2172.33|2179.1|2170.4|36
1627144310000|2021-07-24 16:31:50|2180.89|2172.19|2181.88|2173.18|2182.37|2173.67|2180.34|2171.64|39
1627144320000|2021-07-24 16:32:00|2181.83|2173.13|2182.79|2174.09|2182.81|2174.11|2181.67|2172.97|39
1627144330000|2021-07-24 16:32:10|2182.81|2174.11|2182.88|2174.18|2183.73|2175.03|2182.44|2173.74|34
1627144340000|2021-07-24 16:32:20|2182.86|2174.16|2182.47|2173.77|2182.93|2174.23|2182.44|2173.74|28
1627144350000|2021-07-24 16:32:30|2182.35|2173.65|2181.82|2173.12|2182.41|2173.71|2181.82|2173.12|23
1627144360000|2021-07-24 16:32:40|2181.89|2173.19|2180.2|2171.5|2181.99|2173.29|2180.2|2171.5|37
1627144370000|2021-07-24 16:32:50|2180.19|2171.49|2179.88|2171.18|2180.42|2171.72|2179.72|2171.02|32
1627144380000|2021-07-24 16:33:00|2179.98|2171.28|2180.94|2172.24|2181.02|2172.32|2179.86|2171.16|33
1627144390000|2021-07-24 16:33:10|2180.91|2172.21|2180.07|2171.37|2180.92|2172.22|2179.66|2170.96|30
1627144400000|2021-07-24 16:33:20|2180.03|2171.33|2180.63|2171.93|2180.63|2171.93|2179.51|2170.81|38
1627144410000|2021-07-24 16:33:30|2180.7|2172|2180.94|2172.24|2181.01|2172.31|2180.41|2171.71|37
1627144420000|2021-07-24 16:33:40|2180.93|2172.23|2180.59|2171.89|2181.09|2172.39|2180.38|2171.68|36
1627144430000|2021-07-24 16:33:50|2180.62|2171.92|2181.14|2172.44|2181.3|2172.6|2180.62|2171.92|32
1627144440000|2021-07-24 16:34:00|2181.17|2172.47|2180.95|2172.25|2181.79|2173.09|2180.94|2172.24|35
1627144450000|2021-07-24 16:34:10|2180.91|2172.21|2181.28|2172.58|2181.34|2172.64|2180.11|2171.41|36
1627144460000|2021-07-24 16:34:20|2181.27|2172.57|2180.69|2171.99|2181.51|2172.81|2180.42|2171.72|36
1627144470000|2021-07-24 16:34:30|2180.75|2172.05|2181.05|2172.35|2181.06|2172.36|2180.75|2172.05|34
1627144480000|2021-07-24 16:34:40|2181.04|2172.34|2182.63|2173.93|2182.63|2173.93|2180.45|2171.75|33
1627144490000|2021-07-24 16:34:50|2182.38|2173.68|2180.69|2171.99|2182.38|2173.68|2180.46|2171.76|36
1627144500000|2021-07-24 16:35:00|2180.62|2171.92|2181.58|2172.88|2182.24|2173.54|2180.59|2171.89|36
1627144510000|2021-07-24 16:35:10|2181.55|2172.85|2181.25|2172.55|2181.55|2172.85|2181.21|2172.51|33
1627144520000|2021-07-24 16:35:20|2181.17|2172.47|2180.91|2172.21|2181.44|2172.74|2180.78|2172.08|30
1627144530000|2021-07-24 16:35:30|2180.9|2172.2|2180.3|2171.6|2180.9|2172.2|2180.3|2171.6|26
1627144540000|2021-07-24 16:35:40|2180.31|2171.61|2180.23|2171.53|2180.34|2171.64|2180.22|2171.52|27
1627144550000|2021-07-24 16:35:50|2180.24|2171.54|2179.77|2171.07|2180.24|2171.54|2179.76|2171.06|19
1627144560000|2021-07-24 16:36:00|2179.79|2171.09|2179.96|2171.26|2179.96|2171.26|2179.64|2170.94|34
1627144570000|2021-07-24 16:36:10|2180.11|2171.41|2180.46|2171.76|2180.52|2171.82|2180.04|2171.34|37
1627144580000|2021-07-24 16:36:20|2180.44|2171.74|2180.55|2171.85|2180.55|2171.85|2180.2|2171.5|32
1627144590000|2021-07-24 16:36:30|2180.56|2171.86|2180.67|2171.97|2180.75|2172.05|2180.56|2171.86|28
1627144600000|2021-07-24 16:36:40|2180.7|2172|2180.73|2172.03|2180.73|2172.03|2180.61|2171.91|24
1627144610000|2021-07-24 16:36:50|2180.67|2171.97|2182.32|2173.62|2182.34|2173.64|2180.65|2171.95|32
1627144620000|2021-07-24 16:37:00|2182.33|2173.63|2182.49|2173.79|2182.9|2174.2|2181.99|2173.29|36
1627144630000|2021-07-24 16:37:10|2182.51|2173.81|2182.72|2174.02|2182.97|2174.27|2182.45|2173.75|28
1627144640000|2021-07-24 16:37:20|2182.73|2174.03|2182.73|2174.03|2182.76|2174.06|2182.15|2173.45|32
1627144650000|2021-07-24 16:37:30|2182.69|2173.99|2182.11|2173.41|2183.11|2174.41|2182.11|2173.41|36
1627144660000|2021-07-24 16:37:40|2182.29|2173.59|2181.25|2172.55|2182.36|2173.66|2181.25|2172.55|36
1627144670000|2021-07-24 16:37:50|2181.4|2172.7|2181.73|2173.03|2182.06|2173.36|2181.4|2172.7|33
1627144680000|2021-07-24 16:38:00|2181.79|2173.09|2181.95|2173.25|2182.14|2173.44|2181.71|2173.01|29
1627144690000|2021-07-24 16:38:10|2182.05|2173.35|2181.67|2172.97|2182.69|2173.99|2181.67|2172.97|36
1627144700000|2021-07-24 16:38:20|2181.65|2172.95|2182.51|2173.81|2182.55|2173.85|2181.65|2172.95|33
1627144710000|2021-07-24 16:38:30|2182.48|2173.78|2181.94|2173.24|2182.48|2173.78|2181.64|2172.94|33
1627144720000|2021-07-24 16:38:40|2181.93|2173.23|2182.37|2173.67|2182.43|2173.73|2181.87|2173.17|23
1627144730000|2021-07-24 16:38:50|2182.4|2173.7|2181.73|2173.03|2182.4|2173.7|2181.73|2173.03|33
1627144740000|2021-07-24 16:39:00|2181.71|2173.01|2182.54|2173.84|2182.74|2174.04|2181.71|2173.01|30
1627144750000|2021-07-24 16:39:10|2182.61|2173.91|2182.5|2173.8|2182.64|2173.94|2182.18|2173.48|33
1627144760000|2021-07-24 16:39:20|2182.49|2173.79|2182.3|2173.6|2182.5|2173.8|2181.78|2173.08|28
1627144770000|2021-07-24 16:39:30|2182.29|2173.59|2182.25|2173.55|2182.39|2173.69|2182.18|2173.48|30
1627144780000|2021-07-24 16:39:40|2182.24|2173.54|2182.33|2173.63|2182.43|2173.73|2182.12|2173.42|28
1627144790000|2021-07-24 16:39:50|2182.1|2173.4|2181.77|2173.07|2182.1|2173.4|2181.53|2172.83|34
1627144800000|2021-07-24 16:40:00|2181.75|2173.05|2182.05|2173.35|2182.56|2173.86|2181.7|2173|36
1627144810000|2021-07-24 16:40:10|2182.01|2173.31|2182.03|2173.33|2182.32|2173.62|2181.79|2173.09|36
1627144820000|2021-07-24 16:40:20|2182.05|2173.35|2182.13|2173.43|2182.29|2173.59|2182.02|2173.32|23
1627144830000|2021-07-24 16:40:30|2182.12|2173.42|2182.93|2174.23|2183.06|2174.36|2182.05|2173.35|21
1627144840000|2021-07-24 16:40:40|2182.84|2174.14|2184.44|2175.74|2184.56|2175.86|2182.83|2174.13|34
1627144850000|2021-07-24 16:40:50|2184.46|2175.76|2185.31|2176.61|2185.43|2176.73|2184.46|2175.76|29
1627144860000|2021-07-24 16:41:00|2185.33|2176.63|2184.79|2176.09|2185.46|2176.76|2184.73|2176.03|36
1627144870000|2021-07-24 16:41:10|2184.77|2176.07|2184.24|2175.54|2184.77|2176.07|2184.16|2175.46|32
1627144880000|2021-07-24 16:41:20|2184.23|2175.53|2184.26|2175.56|2184.57|2175.87|2184.07|2175.37|36
1627144890000|2021-07-24 16:41:30|2184.25|2175.55|2183.24|2174.54|2184.53|2175.83|2183.23|2174.53|35
1627144900000|2021-07-24 16:41:40|2183.26|2174.56|2183.57|2174.87|2184.11|2175.41|2183.26|2174.56|33
1627144910000|2021-07-24 16:41:50|2183.56|2174.86|2184.08|2175.38|2184.18|2175.48|2183.56|2174.86|27
1627144920000|2021-07-24 16:42:00|2184.1|2175.4|2184.3|2175.6|2184.3|2175.6|2183.79|2175.09|29
1627144930000|2021-07-24 16:42:10|2184.31|2175.61|2183.54|2174.84|2184.31|2175.61|2183.54|2174.84|37
1627144940000|2021-07-24 16:42:20|2183.57|2174.87|2183.69|2174.99|2183.69|2174.99|2183.46|2174.76|22
1627144950000|2021-07-24 16:42:30|2183.65|2174.95|2183.97|2175.27|2184.1|2175.4|2183.58|2174.88|34
1627144960000|2021-07-24 16:42:40|2184|2175.3|2184.17|2175.47|2184.48|2175.78|2184|2175.3|29
1627144970000|2021-07-24 16:42:50|2184.16|2175.46|2184.66|2175.96|2184.82|2176.12|2184.13|2175.43|35
1627144980000|2021-07-24 16:43:00|2184.67|2175.97|2184.65|2175.95|2184.84|2176.14|2184.39|2175.69|27
1627144990000|2021-07-24 16:43:10|2184.75|2176.05|2183.85|2175.15|2184.94|2176.24|2183.85|2175.15|30
1627145000000|2021-07-24 16:43:20|2183.83|2175.13|2184.21|2175.51|2184.28|2175.58|2183.73|2175.03|34
1627145010000|2021-07-24 16:43:30|2184.18|2175.48|2185|2176.3|2185|2176.3|2184.14|2175.44|35
1627145020000|2021-07-24 16:43:40|2184.9|2176.2|2184.91|2176.21|2185.02|2176.32|2184.79|2176.09|31
1627145030000|2021-07-24 16:43:50|2184.93|2176.23|2186.2|2177.5|2186.2|2177.5|2184.86|2176.16|29
1627145040000|2021-07-24 16:44:00|2186.18|2177.48|2185.9|2177.2|2186.46|2177.76|2185.13|2176.43|35
1627145050000|2021-07-24 16:44:10|2186.17|2177.47|2188.15|2179.45|2188.35|2179.65|2186.17|2177.47|35
1627145060000|2021-07-24 16:44:20|2188.27|2179.57|2185.35|2176.65|2188.5|2179.8|2185.31|2176.61|31
1627145070000|2021-07-24 16:44:30|2185.28|2176.58|2185.15|2176.45|2185.6|2176.9|2184.51|2175.81|37
1627145080000|2021-07-24 16:44:40|2185.11|2176.41|2186.85|2178.15|2186.85|2178.15|2184.79|2176.09|36
1627145090000|2021-07-24 16:44:50|2186.82|2178.12|2186.23|2177.53|2186.99|2178.29|2186.23|2177.53|36
1627145100000|2021-07-24 16:45:00|2186.2|2177.5|2186.99|2178.29|2187.1|2178.4|2185.87|2177.17|35
1627145110000|2021-07-24 16:45:10|2186.93|2178.23|2186.68|2177.98|2186.93|2178.23|2185.71|2177.01|40
1627145120000|2021-07-24 16:45:20|2186.7|2178|2187.12|2178.42|2188.1|2179.4|2186.57|2177.87|35
1627145130000|2021-07-24 16:45:30|2187.06|2178.36|2186.8|2178.1|2187.3|2178.6|2186.02|2177.32|38
1627145140000|2021-07-24 16:45:40|2186.6|2177.9|2186.19|2177.49|2186.61|2177.91|2186.18|2177.48|36
1627145150000|2021-07-24 16:45:50|2186.2|2177.5|2185.3|2176.6|2186.24|2177.54|2185.29|2176.59|32
1627145160000|2021-07-24 16:46:00|2185.32|2176.62|2186.43|2177.73|2186.62|2177.92|2185.32|2176.62|36
1627145170000|2021-07-24 16:46:10|2186.28|2177.58|2185.64|2176.94|2187.45|2178.75|2185.64|2176.94|36
1627145180000|2021-07-24 16:46:20|2185.62|2176.92|2185.81|2177.11|2186.19|2177.49|2185.35|2176.65|38
1627145190000|2021-07-24 16:46:30|2185.83|2177.13|2185.55|2176.85|2185.87|2177.17|2185.55|2176.85|35
1627145200000|2021-07-24 16:46:40|2185.56|2176.86|2185.3|2176.6|2185.56|2176.86|2185.16|2176.46|37
1627145210000|2021-07-24 16:46:50|2185.32|2176.62|2185.58|2176.88|2185.68|2176.98|2185.25|2176.55|35
1627145220000|2021-07-24 16:47:00|2185.45|2176.75|2185.4|2176.7|2185.46|2176.76|2185.21|2176.51|31
1627145230000|2021-07-24 16:47:10|2185.42|2176.72|2185.41|2176.71|2185.99|2177.29|2185.38|2176.68|34
1627145240000|2021-07-24 16:47:20|2185.39|2176.69|2184.83|2176.13|2185.39|2176.69|2184.79|2176.09|35
1627145250000|2021-07-24 16:47:30|2184.85|2176.15|2184.35|2175.65|2184.88|2176.18|2184.29|2175.59|36
1627145260000|2021-07-24 16:47:40|2184.36|2175.66|2184.07|2175.37|2184.97|2176.27|2184.03|2175.33|36
1627145270000|2021-07-24 16:47:50|2184|2175.3|2182.3|2173.6|2184.12|2175.42|2182.3|2173.6|39
1627145280000|2021-07-24 16:48:00|2182.26|2173.56|2185.49|2176.79|2185.64|2176.94|2182.01|2173.31|38
1627145290000|2021-07-24 16:48:10|2185.43|2176.73|2184.02|2175.32|2185.43|2176.73|2183.64|2174.94|35
1627145300000|2021-07-24 16:48:20|2184.06|2175.36|2183.51|2174.81|2184.06|2175.36|2183.09|2174.39|37
1627145310000|2021-07-24 16:48:30|2183.56|2174.86|2183.3|2174.6|2183.65|2174.95|2183.23|2174.53|35
1627145320000|2021-07-24 16:48:40|2183.31|2174.61|2182.7|2174|2183.31|2174.61|2182.7|2174|38
1627145330000|2021-07-24 16:48:50|2182.69|2173.99|2182.55|2173.85|2182.8|2174.1|2182.41|2173.71|34
1627145340000|2021-07-24 16:49:00|2182.61|2173.91|2182.87|2174.17|2182.88|2174.18|2182.58|2173.88|30
1627145350000|2021-07-24 16:49:10|2182.85|2174.15|2183.39|2174.69|2183.65|2174.95|2182.8|2174.1|31
1627145360000|2021-07-24 16:49:20|2183.41|2174.71|2183.27|2174.57|2183.49|2174.79|2183.09|2174.39|31
1627145370000|2021-07-24 16:49:30|2183.28|2174.58|2184.18|2175.48|2184.23|2175.53|2183.16|2174.46|30
1627145380000|2021-07-24 16:49:40|2184.19|2175.49|2186.25|2177.55|2186.25|2177.55|2184.19|2175.49|36
1627145390000|2021-07-24 16:49:50|2186.24|2177.54|2185.39|2176.69|2186.95|2178.25|2185.37|2176.67|37
1627145400000|2021-07-24 16:50:00|2185.4|2176.7|2186.04|2177.34|2186.59|2177.89|2185.4|2176.7|39
1627145410000|2021-07-24 16:50:10|2186.18|2177.48|2185.04|2176.34|2186.2|2177.5|2184.75|2176.05|36
1627145420000|2021-07-24 16:50:20|2184.97|2176.27|2183.87|2175.17|2184.97|2176.27|2183.74|2175.04|38
1627145430000|2021-07-24 16:50:30|2183.89|2175.19|2184.42|2175.72|2184.42|2175.72|2183.69|2174.99|34
1627145440000|2021-07-24 16:50:40|2184.29|2175.59|2184.55|2175.85|2184.63|2175.93|2184.03|2175.33|33
1627145450000|2021-07-24 16:50:50|2184.56|2175.86|2184.91|2176.21|2185.15|2176.45|2184.56|2175.86|33
1627145460000|2021-07-24 16:51:00|2184.92|2176.22|2185.63|2176.93|2185.64|2176.94|2184.92|2176.22|36
1627145470000|2021-07-24 16:51:10|2185.66|2176.96|2186.4|2177.7|2186.52|2177.82|2185.65|2176.95|38
1627145480000|2021-07-24 16:51:20|2186.46|2177.76|2186.4|2177.7|2186.56|2177.86|2185.86|2177.16|35
1627145490000|2021-07-24 16:51:30|2186.39|2177.69|2186.69|2177.99|2187.44|2178.74|2186.38|2177.68|35
1627145500000|2021-07-24 16:51:40|2186.68|2177.98|2186.47|2177.77|2187.07|2178.37|2186.33|2177.63|34
1627145510000|2021-07-24 16:51:50|2186.51|2177.81|2186.82|2178.12|2186.94|2178.24|2186.51|2177.81|36
1627145520000|2021-07-24 16:52:00|2186.81|2178.11|2188.46|2179.76|2188.67|2179.97|2186.81|2178.11|36
1627145530000|2021-07-24 16:52:10|2188.45|2179.75|2192.39|2183.69|2193.53|2184.83|2188.45|2179.75|38
1627145540000|2021-07-24 16:52:20|2192.37|2183.67|2190.17|2181.47|2192.37|2183.67|2190.16|2181.46|40
1627145550000|2021-07-24 16:52:30|2190.22|2181.52|2191.43|2182.73|2191.79|2183.09|2190.12|2181.42|39
1627145560000|2021-07-24 16:52:40|2191.5|2182.8|2191.17|2182.47|2191.5|2182.8|2190.16|2181.46|40
1627145570000|2021-07-24 16:52:50|2191.22|2182.52|2191.97|2183.27|2192.38|2183.68|2190.46|2181.76|40
1627145580000|2021-07-24 16:53:00|2191.92|2183.22|2192.6|2183.9|2193.44|2184.74|2191.92|2183.22|39
1627145590000|2021-07-24 16:53:10|2192.57|2183.87|2192.22|2183.52|2192.66|2183.96|2191.72|2183.02|35
1627145600000|2021-07-24 16:53:20|2192.29|2183.59|2191.84|2183.14|2192.39|2183.69|2191.72|2183.02|33
1627145610000|2021-07-24 16:53:30|2191.87|2183.17|2192.52|2183.82|2192.72|2184.02|2191.83|2183.13|35
1627145620000|2021-07-24 16:53:40|2192.57|2183.87|2193.25|2184.55|2193.4|2184.7|2192.53|2183.83|37
1627145630000|2021-07-24 16:53:50|2193.38|2184.68|2193.83|2185.13|2194.27|2185.57|2193.38|2184.68|38
1627145640000|2021-07-24 16:54:00|2193.69|2184.99|2195.43|2186.73|2195.44|2186.74|2193.69|2184.99|38
1627145650000|2021-07-24 16:54:10|2195.44|2186.74|2195.32|2186.62|2195.44|2186.74|2194.61|2185.91|38
1627145660000|2021-07-24 16:54:20|2195.39|2186.69|2196.72|2188.02|2197.39|2188.69|2195.33|2186.63|40
1627145670000|2021-07-24 16:54:30|2196.59|2187.89|2198.65|2189.95|2199.76|2191.06|2196.39|2187.69|40
1627145680000|2021-07-24 16:54:40|2198.57|2189.87|2199.02|2190.32|2199.34|2190.64|2197.75|2189.05|35
1627145690000|2021-07-24 16:54:50|2198.98|2190.28|2197.63|2188.93|2198.98|2190.28|2197.18|2188.48|39
1627145700000|2021-07-24 16:55:00|2197.7|2189|2198.01|2189.31|2198.47|2189.77|2197.4|2188.7|39
1627145710000|2021-07-24 16:55:10|2198.11|2189.41|2198.1|2189.4|2198.66|2189.96|2197.88|2189.18|39
1627145720000|2021-07-24 16:55:20|2198.08|2189.38|2199.06|2190.36|2199.06|2190.36|2197.76|2189.06|36
1627145730000|2021-07-24 16:55:30|2199.08|2190.38|2198.91|2190.21|2199.08|2190.38|2198.34|2189.64|38
1627145740000|2021-07-24 16:55:40|2198.92|2190.22|2198.52|2189.82|2199.11|2190.41|2198.52|2189.82|28
1627145750000|2021-07-24 16:55:50|2198.59|2189.89|2197.51|2188.81|2198.61|2189.91|2197.16|2188.46|38
1627145760000|2021-07-24 16:56:00|2197.61|2188.91|2195.65|2186.95|2197.61|2188.91|2194.74|2186.04|37
1627145770000|2021-07-24 16:56:10|2195.54|2186.84|2194.86|2186.16|2195.68|2186.98|2194.73|2186.03|40
1627145780000|2021-07-24 16:56:20|2194.79|2186.09|2195.58|2186.88|2195.82|2187.12|2194.45|2185.75|36
1627145790000|2021-07-24 16:56:30|2195.63|2186.93|2195.08|2186.38|2195.81|2187.11|2194.95|2186.25|35
1627145800000|2021-07-24 16:56:40|2194.98|2186.28|2195.96|2187.26|2196|2187.3|2194.89|2186.19|38
1627145810000|2021-07-24 16:56:50|2196.05|2187.35|2195.18|2186.48|2196.07|2187.37|2195.18|2186.48|35
1627145820000|2021-07-24 16:57:00|2195.16|2186.46|2196.36|2187.66|2196.95|2188.25|2195.14|2186.44|37
1627145830000|2021-07-24 16:57:10|2196.48|2187.78|2197.73|2189.03|2197.99|2189.29|2196.48|2187.78|37
1627145840000|2021-07-24 16:57:20|2197.74|2189.04|2198.85|2190.15|2198.85|2190.15|2197.74|2189.04|38
1627145850000|2021-07-24 16:57:30|2198.88|2190.18|2198.55|2189.85|2199.03|2190.33|2198.52|2189.82|34
1627145860000|2021-07-24 16:57:40|2198.39|2189.69|2198.15|2189.45|2198.39|2189.69|2197.23|2188.53|39
1627145870000|2021-07-24 16:57:50|2198.19|2189.49|2197.3|2188.6|2198.2|2189.5|2197.07|2188.37|38
1627145880000|2021-07-24 16:58:00|2197.31|2188.61|2196.84|2188.14|2198.14|2189.44|2196.74|2188.04|40
1627145890000|2021-07-24 16:58:10|2196.78|2188.08|2196.95|2188.25|2197.12|2188.42|2196.78|2188.08|33
1627145900000|2021-07-24 16:58:20|2196.98|2188.28|2197.01|2188.31|2197.07|2188.37|2196.89|2188.19|33
1627145910000|2021-07-24 16:58:30|2197.02|2188.32|2197.19|2188.49|2197.46|2188.76|2196.49|2187.79|31
1627145920000|2021-07-24 16:58:40|2197.24|2188.54|2197.94|2189.24|2198.07|2189.37|2197.19|2188.49|34
1627145930000|2021-07-24 16:58:50|2197.93|2189.23|2197.78|2189.08|2198.03|2189.33|2197.51|2188.81|38
1627145940000|2021-07-24 16:59:00|2197.8|2189.1|2197.67|2188.97|2198.13|2189.43|2197.56|2188.86|35
1627145950000|2021-07-24 16:59:10|2197.71|2189.01|2198.6|2189.9|2198.63|2189.93|2197.6|2188.9|33
1627145960000|2021-07-24 16:59:20|2198.66|2189.96|2198.85|2190.15|2198.98|2190.28|2198.56|2189.86|33
1627145970000|2021-07-24 16:59:30|2198.83|2190.13|2198.71|2190.01|2198.83|2190.13|2198.62|2189.92|31
1627145980000|2021-07-24 16:59:40|2198.72|2190.02|2198.97|2190.27|2199.24|2190.54|2198.72|2190.02|35
1627145990000|2021-07-24 16:59:50|2199.04|2190.34|2199.1|2190.4|2199.2|2190.5|2198.93|2190.23|35
1627146000000|2021-07-24 17:00:00|2199.09|2190.39|2197.1|2188.4|2199.1|2190.4|2197.1|2188.4|38
1627146010000|2021-07-24 17:00:10|2197.12|2188.42|2195.81|2187.11|2197.12|2188.42|2195.81|2187.11|38
1627146020000|2021-07-24 17:00:20|2195.84|2187.14|2195.86|2187.16|2196.71|2188.01|2195.84|2187.14|36
1627146030000|2021-07-24 17:00:30|2195.89|2187.19|2194.81|2186.11|2196.05|2187.35|2194.47|2185.77|34
1627146040000|2021-07-24 17:00:40|2194.7|2186|2194.75|2186.05|2195.44|2186.74|2194.47|2185.77|39
1627146050000|2021-07-24 17:00:50|2194.68|2185.98|2194.38|2185.68|2194.73|2186.03|2194.38|2185.68|36
1627146060000|2021-07-24 17:01:00|2194.39|2185.69|2194.1|2185.4|2194.5|2185.8|2194.08|2185.38|37
1627146070000|2021-07-24 17:01:10|2194.02|2185.32|2194.01|2185.31|2194.04|2185.34|2193.42|2184.72|34
1627146080000|2021-07-24 17:01:20|2194|2185.3|2193.45|2184.75|2194|2185.3|2193.42|2184.72|35
1627146090000|2021-07-24 17:01:30|2193.46|2184.76|2193.24|2184.54|2193.46|2184.76|2192.75|2184.05|38
1627146100000|2021-07-24 17:01:40|2193.23|2184.53|2193.71|2185.01|2193.71|2185.01|2193.23|2184.53|35
1627146110000|2021-07-24 17:01:50|2193.72|2185.02|2192.85|2184.15|2193.76|2185.06|2192.42|2183.72|37
1627146120000|2021-07-24 17:02:00|2192.94|2184.24|2192.57|2183.87|2193.13|2184.43|2192.53|2183.83|37
1627146130000|2021-07-24 17:02:10|2192.61|2183.91|2192.63|2183.93|2192.8|2184.1|2192.57|2183.87|29
1627146140000|2021-07-24 17:02:20|2192.57|2183.87|2191.62|2182.92|2192.61|2183.91|2191.39|2182.69|35
1627146150000|2021-07-24 17:02:30|2191.59|2182.89|2190.23|2181.53|2191.59|2182.89|2190.14|2181.44|37
1627146160000|2021-07-24 17:02:40|2190.29|2181.59|2189.88|2181.18|2190.58|2181.88|2189.81|2181.11|37
1627146170000|2021-07-24 17:02:50|2189.9|2181.2|2189.56|2180.86|2189.93|2181.23|2189.47|2180.77|36
1627146180000|2021-07-24 17:03:00|2189.63|2180.93|2190.63|2181.93|2190.65|2181.95|2189.62|2180.92|36
1627146190000|2021-07-24 17:03:10|2190.61|2181.91|2193.01|2184.31|2193.01|2184.31|2190.61|2181.91|35
1627146200000|2021-07-24 17:03:20|2193|2184.3|2193.82|2185.12|2194|2185.3|2192.99|2184.29|35
1627146210000|2021-07-24 17:03:30|2193.78|2185.08|2192.96|2184.26|2193.78|2185.08|2192.52|2183.82|36
1627146220000|2021-07-24 17:03:40|2192.97|2184.27|2193.64|2184.94|2193.81|2185.11|2192.97|2184.27|37
1627146230000|2021-07-24 17:03:50|2193.63|2184.93|2194.42|2185.72|2194.45|2185.75|2193.63|2184.93|29
1627146240000|2021-07-24 17:04:00|2194.44|2185.74|2194.55|2185.85|2195.19|2186.49|2194.43|2185.73|31
1627146250000|2021-07-24 17:04:10|2194.57|2185.87|2194.29|2185.59|2194.57|2185.87|2194.07|2185.37|35
1627146260000|2021-07-24 17:04:20|2194.33|2185.63|2194.46|2185.76|2194.49|2185.79|2193.85|2185.15|33
1627146270000|2021-07-24 17:04:30|2194.49|2185.79|2194.28|2185.58|2194.49|2185.79|2194.22|2185.52|32
1627146280000|2021-07-24 17:04:40|2194.44|2185.74|2195.15|2186.45|2195.28|2186.58|2194.44|2185.74|23
1627146290000|2021-07-24 17:04:50|2195.16|2186.46|2195.66|2186.96|2195.66|2186.96|2194.93|2186.23|35
1627146300000|2021-07-24 17:05:00|2195.92|2187.22|2194.71|2186.01|2196.19|2187.49|2194.36|2185.66|36
1627146310000|2021-07-24 17:05:10|2194.75|2186.05|2194.86|2186.16|2195.08|2186.38|2194.62|2185.92|32
1627146320000|2021-07-24 17:05:20|2194.76|2186.06|2194.54|2185.84|2194.76|2186.06|2194.1|2185.4|36
1627146330000|2021-07-24 17:05:30|2194.51|2185.81|2194.59|2185.89|2194.8|2186.1|2194.48|2185.78|30
1627146340000|2021-07-24 17:05:40|2194.38|2185.68|2193.52|2184.82|2194.38|2185.68|2193.52|2184.82|34
1627146350000|2021-07-24 17:05:50|2193.54|2184.84|2192.87|2184.17|2193.54|2184.84|2192.84|2184.14|34
1627146360000|2021-07-24 17:06:00|2192.86|2184.16|2193.74|2185.04|2193.74|2185.04|2192.26|2183.56|35
1627146370000|2021-07-24 17:06:10|2193.71|2185.01|2192.59|2183.89|2194.1|2185.4|2192.59|2183.89|38
1627146380000|2021-07-24 17:06:20|2192.58|2183.88|2193.04|2184.34|2193.09|2184.39|2192.49|2183.79|28
1627146390000|2021-07-24 17:06:30|2193.05|2184.35|2194.41|2185.71|2194.46|2185.76|2192.95|2184.25|19
1627146400000|2021-07-24 17:06:40|2194.42|2185.72|2194.04|2185.34|2194.48|2185.78|2194.04|2185.34|25
1627146410000|2021-07-24 17:06:50|2193.96|2185.26|2194.99|2186.29|2194.99|2186.29|2193.96|2185.26|36
1627146420000|2021-07-24 17:07:00|2195.02|2186.32|2195.79|2187.09|2195.81|2187.11|2194.55|2185.85|30
1627146430000|2021-07-24 17:07:10|2195.8|2187.1|2197.47|2188.77|2197.47|2188.77|2195.8|2187.1|29
1627146440000|2021-07-24 17:07:20|2197.49|2188.79|2198.74|2190.04|2199.07|2190.37|2197.49|2188.79|34
1627146450000|2021-07-24 17:07:30|2198.9|2190.2|2199.84|2191.14|2199.93|2191.23|2198.84|2190.14|36
1627146460000|2021-07-24 17:07:40|2199.88|2191.18|2202.35|2193.65|2202.41|2193.71|2199.88|2191.18|36
1627146470000|2021-07-24 17:07:50|2202.56|2193.86|2201.11|2192.41|2202.56|2193.86|2200.41|2191.71|40
1627146480000|2021-07-24 17:08:00|2201.02|2192.32|2201.36|2192.66|2201.97|2193.27|2201.02|2192.32|34
1627146490000|2021-07-24 17:08:10|2201.37|2192.67|2201.91|2193.21|2202.69|2193.99|2201.37|2192.67|38
1627146500000|2021-07-24 17:08:20|2201.94|2193.24|2202.9|2194.2|2203.1|2194.4|2201.94|2193.24|38
1627146510000|2021-07-24 17:08:30|2202.92|2194.22|2202.58|2193.88|2203.21|2194.51|2202.58|2193.88|27
1627146520000|2021-07-24 17:08:40|2202.61|2193.91|2201.07|2192.37|2202.66|2193.96|2200.82|2192.12|33
1627146530000|2021-07-24 17:08:50|2201.05|2192.35|2200.51|2191.81|2201.05|2192.35|2200.19|2191.49|36
1627146540000|2021-07-24 17:09:00|2200.52|2191.82|2200.1|2191.4|2201.43|2192.73|2200.04|2191.34|38
1627146550000|2021-07-24 17:09:10|2200.06|2191.36|2199.87|2191.17|2201|2192.3|2199.63|2190.93|36
1627146560000|2021-07-24 17:09:20|2199.74|2191.04|2198.43|2189.73|2199.74|2191.04|2198.37|2189.67|36
1627146570000|2021-07-24 17:09:30|2198.15|2189.45|2197.75|2189.05|2198.15|2189.45|2196.98|2188.28|38
1627146580000|2021-07-24 17:09:40|2197.55|2188.85|2197.55|2188.85|2197.91|2189.21|2197.05|2188.35|39
1627146590000|2021-07-24 17:09:50|2197.71|2189.01|2199.99|2191.29|2199.99|2191.29|2197.71|2189.01|38
1627146600000|2021-07-24 17:10:00|2199.87|2191.17|2198.12|2189.42|2199.87|2191.17|2198.12|2189.42|31
1627146610000|2021-07-24 17:10:10|2198.19|2189.49|2198.33|2189.63|2199.05|2190.35|2198.1|2189.4|34
1627146620000|2021-07-24 17:10:20|2198.4|2189.7|2198.33|2189.63|2198.57|2189.87|2198.21|2189.51|35
1627146630000|2021-07-24 17:10:30|2198.3|2189.6|2199.61|2190.91|2199.63|2190.93|2198.28|2189.58|34
1627146640000|2021-07-24 17:10:40|2199.55|2190.85|2199.28|2190.58|2199.75|2191.05|2198.99|2190.29|34
1627146650000|2021-07-24 17:10:50|2199.31|2190.61|2200.49|2191.79|2200.65|2191.95|2199.31|2190.61|33
1627146660000|2021-07-24 17:11:00|2200.47|2191.77|2200.07|2191.37|2200.52|2191.82|2199.39|2190.69|35
1627146670000|2021-07-24 17:11:10|2200.08|2191.38|2199.32|2190.62|2200.09|2191.39|2199|2190.3|33
1627146680000|2021-07-24 17:11:20|2199.29|2190.59|2199.16|2190.46|2199.29|2190.59|2198.44|2189.74|37
1627146690000|2021-07-24 17:11:30|2199.17|2190.47|2199.03|2190.33|2199.45|2190.75|2198.81|2190.11|34
1627146700000|2021-07-24 17:11:40|2199.04|2190.34|2198.7|2190|2199.15|2190.45|2198.7|2190|30
1627146710000|2021-07-24 17:11:50|2198.71|2190.01|2198.76|2190.06|2199.05|2190.35|2198.7|2190|34
1627146720000|2021-07-24 17:12:00|2198.75|2190.05|2199.09|2190.39|2199.11|2190.41|2198.71|2190.01|36
1627146730000|2021-07-24 17:12:10|2199.08|2190.38|2199.03|2190.33|2199.09|2190.39|2198.78|2190.08|37
1627146740000|2021-07-24 17:12:20|2198.99|2190.29|2198.87|2190.17|2199.04|2190.34|2198.87|2190.17|29
1627146750000|2021-07-24 17:12:30|2198.88|2190.18|2199.01|2190.31|2199.07|2190.37|2198.68|2189.98|33
1627146760000|2021-07-24 17:12:40|2198.98|2190.28|2199.47|2190.77|2199.62|2190.92|2198.98|2190.28|31
1627146770000|2021-07-24 17:12:50|2199.45|2190.75|2199.66|2190.96|2199.79|2191.09|2199.33|2190.63|33
1627146780000|2021-07-24 17:13:00|2199.64|2190.94|2199.73|2191.03|2199.8|2191.1|2199.6|2190.9|30
1627146790000|2021-07-24 17:13:10|2199.74|2191.04|2199.62|2190.92|2199.75|2191.05|2199.28|2190.58|33
1627146800000|2021-07-24 17:13:20|2199.56|2190.86|2199.24|2190.54|2200.05|2191.35|2199.23|2190.53|37
1627146810000|2021-07-24 17:13:30|2199.23|2190.53|2199.31|2190.61|2199.45|2190.75|2199.23|2190.53|34
1627146820000|2021-07-24 17:13:40|2199.34|2190.64|2199.78|2191.08|2199.78|2191.08|2199.29|2190.59|20
1627146830000|2021-07-24 17:13:50|2199.8|2191.1|2199.04|2190.34|2199.8|2191.1|2198.98|2190.28|30
1627146840000|2021-07-24 17:14:00|2199.03|2190.33|2199.21|2190.51|2199.4|2190.7|2199.03|2190.33|28
1627146850000|2021-07-24 17:14:10|2199.17|2190.47|2199.09|2190.39|2199.23|2190.53|2199.04|2190.34|19
1627146860000|2021-07-24 17:14:20|2198.98|2190.28|2199.1|2190.4|2199.23|2190.53|2198.96|2190.26|32
1627146870000|2021-07-24 17:14:30|2199.07|2190.37|2198.71|2190.01|2199.09|2190.39|2198.52|2189.82|29
1627146880000|2021-07-24 17:14:40|2198.65|2189.95|2198.55|2189.85|2198.86|2190.16|2198.47|2189.77|37
1627146890000|2021-07-24 17:14:50|2198.56|2189.86|2198.53|2189.83|2198.7|2190|2198.44|2189.74|27
1627146900000|2021-07-24 17:15:00|2198.51|2189.81|2197.55|2188.85|2198.52|2189.82|2197.51|2188.81|28
1627146910000|2021-07-24 17:15:10|2197.38|2188.68|2196.51|2187.81|2197.45|2188.75|2196.47|2187.77|36
1627146920000|2021-07-24 17:15:20|2196.48|2187.78|2196.93|2188.23|2197.04|2188.34|2196.37|2187.67|36
1627146930000|2021-07-24 17:15:30|2196.86|2188.16|2195.99|2187.29|2196.86|2188.16|2195.71|2187.01|39
1627146940000|2021-07-24 17:15:40|2195.92|2187.22|2195.65|2186.95|2196.06|2187.36|2195.65|2186.95|34
1627146950000|2021-07-24 17:15:50|2195.64|2186.94|2195.72|2187.02|2195.93|2187.23|2195.58|2186.88|34
1627146960000|2021-07-24 17:16:00|2195.78|2187.08|2195.79|2187.09|2195.88|2187.18|2195.69|2186.99|34
1627146970000|2021-07-24 17:16:10|2195.81|2187.11|2195.63|2186.93|2195.88|2187.18|2195.62|2186.92|29
1627146980000|2021-07-24 17:16:20|2195.62|2186.92|2195.51|2186.81|2195.62|2186.92|2195.45|2186.75|27
1627146990000|2021-07-24 17:16:30|2195.53|2186.83|2195.74|2187.04|2195.94|2187.24|2195.51|2186.81|25
1627147000000|2021-07-24 17:16:40|2195.73|2187.03|2195.54|2186.84|2195.73|2187.03|2194.95|2186.25|35
1627147010000|2021-07-24 17:16:50|2195.5|2186.8|2195.37|2186.67|2195.57|2186.87|2195.07|2186.37|30
1627147020000|2021-07-24 17:17:00|2195.39|2186.69|2195.44|2186.74|2195.54|2186.84|2195.23|2186.53|34
1627147030000|2021-07-24 17:17:10|2195.4|2186.7|2194.9|2186.2|2195.48|2186.78|2194.82|2186.12|32
1627147040000|2021-07-24 17:17:20|2194.88|2186.18|2194.75|2186.05|2195|2186.3|2194.55|2185.85|35
1627147050000|2021-07-24 17:17:30|2194.67|2185.97|2194.59|2185.89|2194.67|2185.97|2194.54|2185.84|30
1627147060000|2021-07-24 17:17:40|2194.56|2185.86|2194.86|2186.16|2194.99|2186.29|2194.49|2185.79|33
1627147070000|2021-07-24 17:17:50|2194.95|2186.25|2194.65|2185.95|2194.96|2186.26|2194.57|2185.87|34
1627147080000|2021-07-24 17:18:00|2194.66|2185.96|2195.26|2186.56|2195.28|2186.58|2194.64|2185.94|33
1627147090000|2021-07-24 17:18:10|2195.25|2186.55|2195.77|2187.07|2195.78|2187.08|2195.06|2186.36|33
1627147100000|2021-07-24 17:18:20|2195.78|2187.08|2196.31|2187.61|2196.32|2187.62|2195.78|2187.08|24
1627147110000|2021-07-24 17:18:30|2196.29|2187.59|2197.19|2188.49|2197.19|2188.49|2196.21|2187.51|36
1627147120000|2021-07-24 17:18:40|2197.18|2188.48|2196.79|2188.09|2197.18|2188.48|2196.75|2188.05|28
1627147130000|2021-07-24 17:18:50|2196.78|2188.08|2195.66|2186.96|2196.84|2188.14|2195.43|2186.73|27
1627147140000|2021-07-24 17:19:00|2195.71|2187.01|2196.16|2187.46|2196.28|2187.58|2195.66|2186.96|33
1627147150000|2021-07-24 17:19:10|2196.19|2187.49|2196.43|2187.73|2196.5|2187.8|2196.19|2187.49|31
1627147160000|2021-07-24 17:19:20|2196.44|2187.74|2196.26|2187.56|2196.45|2187.75|2196.26|2187.56|26
1627147170000|2021-07-24 17:19:30|2196.27|2187.57|2196.43|2187.73|2196.44|2187.74|2196.27|2187.57|23
1627147180000|2021-07-24 17:19:40|2196.42|2187.72|2196.46|2187.76|2196.46|2187.76|2196.4|2187.7|21
1627147190000|2021-07-24 17:19:50|2196.43|2187.73|2196.89|2188.19|2196.9|2188.2|2196.42|2187.72|22
1627147200000|2021-07-24 17:20:00|2196.93|2188.23|2197.41|2188.71|2197.77|2189.07|2196.93|2188.23|33
1627147210000|2021-07-24 17:20:10|2197.27|2188.57|2197.95|2189.25|2197.95|2189.25|2197.26|2188.56|34
1627147220000|2021-07-24 17:20:20|2197.94|2189.24|2198.14|2189.44|2198.17|2189.47|2197.87|2189.17|31
1627147230000|2021-07-24 17:20:30|2198.12|2189.42|2198.19|2189.49|2198.19|2189.49|2198.09|2189.39|30
1627147240000|2021-07-24 17:20:40|2198.21|2189.51|2199.39|2190.69|2199.67|2190.97|2198.14|2189.44|32
1627147250000|2021-07-24 17:20:50|2199.38|2190.68|2199.7|2191|2199.72|2191.02|2199.11|2190.41|24
1627147260000|2021-07-24 17:21:00|2199.75|2191.05|2199.9|2191.2|2200.11|2191.41|2199.64|2190.94|33
1627147270000|2021-07-24 17:21:10|2199.91|2191.21|2200.11|2191.41|2200.31|2191.61|2199.89|2191.19|34
1627147280000|2021-07-24 17:21:20|2200.15|2191.45|2200.21|2191.51|2200.63|2191.93|2200.06|2191.36|29
1627147290000|2021-07-24 17:21:30|2200.31|2191.61|2201.19|2192.49|2201.19|2192.49|2200.29|2191.59|34
1627147300000|2021-07-24 17:21:40|2201.21|2192.51|2201.22|2192.52|2201.54|2192.84|2201.16|2192.46|35
1627147310000|2021-07-24 17:21:50|2201.23|2192.53|2201|2192.3|2201.3|2192.6|2200.96|2192.26|37
1627147320000|2021-07-24 17:22:00|2201.22|2192.52|2201.07|2192.37|2201.56|2192.86|2201.07|2192.37|37
1627147330000|2021-07-24 17:22:10|2200.98|2192.28|2201.68|2192.98|2201.7|2193|2200.97|2192.27|33
1627147340000|2021-07-24 17:22:20|2201.62|2192.92|2201.73|2193.03|2201.73|2193.03|2201.6|2192.9|30
1627147350000|2021-07-24 17:22:30|2201.72|2193.02|2201.64|2192.94|2201.72|2193.02|2201.21|2192.51|37
1627147360000|2021-07-24 17:22:40|2201.69|2192.99|2201.85|2193.15|2201.91|2193.21|2201.6|2192.9|35
1627147370000|2021-07-24 17:22:50|2201.84|2193.14|2202.67|2193.97|2202.99|2194.29|2201.72|2193.02|33
1627147380000|2021-07-24 17:23:00|2202.59|2193.89|2203.91|2195.21|2203.94|2195.24|2202.54|2193.84|32
1627147390000|2021-07-24 17:23:10|2203.86|2195.16|2203.85|2195.15|2204|2195.3|2203.18|2194.48|30
1627147400000|2021-07-24 17:23:20|2203.86|2195.16|2203.67|2194.97|2203.89|2195.19|2203.62|2194.92|21
1627147410000|2021-07-24 17:23:30|2203.68|2194.98|2203.59|2194.89|2203.82|2195.12|2203.59|2194.89|25
1627147420000|2021-07-24 17:23:40|2203.58|2194.88|2202.22|2193.52|2203.59|2194.89|2202.22|2193.52|32
1627147430000|2021-07-24 17:23:50|2202.24|2193.54|2201.24|2192.54|2202.24|2193.54|2201.24|2192.54|31
1627147440000|2021-07-24 17:24:00|2201.22|2192.52|2200.82|2192.12|2201.22|2192.52|2200.57|2191.87|36
1627147450000|2021-07-24 17:24:10|2200.81|2192.11|2200.76|2192.06|2201.54|2192.84|2200.76|2192.06|35
1627147460000|2021-07-24 17:24:20|2200.69|2191.99|2200.95|2192.25|2201.02|2192.32|2200.52|2191.82|35
1627147470000|2021-07-24 17:24:30|2200.96|2192.26|2201.09|2192.39|2201.1|2192.4|2200.9|2192.2|26
1627147480000|2021-07-24 17:24:40|2201.1|2192.4|2201.2|2192.5|2201.36|2192.66|2201.09|2192.39|19
1627147490000|2021-07-24 17:24:50|2201.15|2192.45|2200.89|2192.19|2201.16|2192.46|2200.87|2192.17|31
1627147500000|2021-07-24 17:25:00|2200.91|2192.21|2200.91|2192.21|2200.92|2192.22|2200.87|2192.17|7
1627147510000|2021-07-24 17:25:10|2200.89|2192.19|2200.83|2192.13|2200.9|2192.2|2200.82|2192.12|12
1627147520000|2021-07-24 17:25:20|2200.82|2192.12|2200.89|2192.19|2200.98|2192.28|2200.82|2192.12|16
1627147530000|2021-07-24 17:25:30|2200.9|2192.2|2200.9|2192.2|2200.91|2192.21|2200.89|2192.19|7
1627147540000|2021-07-24 17:25:40|2200.91|2192.21|2201.12|2192.42|2201.12|2192.42|2200.9|2192.2|17
1627147550000|2021-07-24 17:25:50|2201.15|2192.45|2201.1|2192.4|2201.35|2192.65|2201.09|2192.39|24
1627147560000|2021-07-24 17:26:00|2201.09|2192.39|2201.13|2192.43|2201.18|2192.48|2201.05|2192.35|26
1627147570000|2021-07-24 17:26:10|2201.12|2192.42|2200.65|2191.95|2201.13|2192.43|2200.64|2191.94|20
1627147580000|2021-07-24 17:26:20|2200.56|2191.86|2200.5|2191.8|2200.56|2191.86|2200.5|2191.8|11
1627147590000|2021-07-24 17:26:30|2200.49|2191.79|2200.45|2191.75|2200.52|2191.82|2200.34|2191.64|22
1627147600000|2021-07-24 17:26:40|2200.43|2191.73|2200.42|2191.72|2200.47|2191.77|2200.4|2191.7|15
1627147610000|2021-07-24 17:26:50|2200.4|2191.7|2200.36|2191.66|2200.4|2191.7|2200.3|2191.6|20
1627147620000|2021-07-24 17:27:00|2200.35|2191.65|2200.02|2191.32|2200.36|2191.66|2199.09|2190.39|23
1627147630000|2021-07-24 17:27:10|2200.03|2191.33|2200.32|2191.62|2200.5|2191.8|2199.98|2191.28|29
1627147640000|2021-07-24 17:27:20|2200.34|2191.64|2200.68|2191.98|2200.72|2192.02|2200.34|2191.64|23
1627147650000|2021-07-24 17:27:30|2200.64|2191.94|2200.06|2191.36|2200.79|2192.09|2200.04|2191.34|28
1627147660000|2021-07-24 17:27:40|2200.08|2191.38|2200|2191.3|2200.55|2191.85|2200|2191.3|35
1627147670000|2021-07-24 17:27:50|2199.99|2191.29|2197.75|2189.05|2200.25|2191.55|2197.68|2188.98|37
1627147680000|2021-07-24 17:28:00|2197.25|2188.55|2196.63|2187.93|2197.94|2189.24|2196.43|2187.73|37
1627147690000|2021-07-24 17:28:10|2196.67|2187.97|2195.16|2186.46|2196.74|2188.04|2195.16|2186.46|32
1627147700000|2021-07-24 17:28:20|2195.29|2186.59|2194.87|2186.17|2195.42|2186.72|2194.59|2185.89|36
1627147710000|2021-07-24 17:28:30|2194.81|2186.11|2193.89|2185.19|2194.84|2186.14|2193.8|2185.1|38
1627147720000|2021-07-24 17:28:40|2193.81|2185.11|2194.59|2185.89|2194.59|2185.89|2193.56|2184.86|36
1627147730000|2021-07-24 17:28:50|2194.62|2185.92|2194.89|2186.19|2195.42|2186.72|2194.62|2185.92|36
1627147740000|2021-07-24 17:29:00|2194.85|2186.15|2194.81|2186.11|2194.85|2186.15|2194.15|2185.45|37
1627147750000|2021-07-24 17:29:10|2194.82|2186.12|2194.2|2185.5|2194.87|2186.17|2194.13|2185.43|33
1627147760000|2021-07-24 17:29:20|2194.15|2185.45|2193.81|2185.11|2194.39|2185.69|2193.73|2185.03|30
1627147770000|2021-07-24 17:29:30|2193.79|2185.09|2193.67|2184.97|2193.83|2185.13|2193.67|2184.97|25
1627147780000|2021-07-24 17:29:40|2193.68|2184.98|2194.08|2185.38|2194.08|2185.38|2193.35|2184.65|29
1627147790000|2021-07-24 17:29:50|2194.03|2185.33|2193.66|2184.96|2194.22|2185.52|2193.66|2184.96|30
1627147800000|2021-07-24 17:30:00|2193.81|2185.11|2194.36|2185.66|2194.5|2185.8|2193.79|2185.09|27
1627147810000|2021-07-24 17:30:10|2194.33|2185.63|2195.49|2186.79|2195.55|2186.85|2194.29|2185.59|32
1627147820000|2021-07-24 17:30:20|2195.44|2186.74|2195.24|2186.54|2195.44|2186.74|2194.81|2186.11|34
1627147830000|2021-07-24 17:30:30|2195.26|2186.56|2194.96|2186.26|2195.6|2186.9|2194.91|2186.21|32
1627147840000|2021-07-24 17:30:40|2194.98|2186.28|2194.26|2185.56|2195|2186.3|2193.74|2185.04|37
1627147850000|2021-07-24 17:30:50|2194.27|2185.57|2194.86|2186.16|2194.86|2186.16|2193.97|2185.27|33
1627147860000|2021-07-24 17:31:00|2194.84|2186.14|2194.86|2186.16|2195|2186.3|2194.78|2186.08|27
1627147870000|2021-07-24 17:31:10|2194.87|2186.17|2196.01|2187.31|2196.02|2187.32|2194.87|2186.17|34
1627147880000|2021-07-24 17:31:20|2195.99|2187.29|2196.34|2187.64|2196.77|2188.07|2195.82|2187.12|36
1627147890000|2021-07-24 17:31:30|2196.26|2187.56|2195.61|2186.91|2196.31|2187.61|2195.61|2186.91|26
1627147900000|2021-07-24 17:31:40|2195.72|2187.02|2195.05|2186.35|2195.78|2187.08|2195.05|2186.35|38
1627147910000|2021-07-24 17:31:50|2194.95|2186.25|2195.1|2186.4|2195.1|2186.4|2194.79|2186.09|36
1627147920000|2021-07-24 17:32:00|2195.18|2186.48|2195.33|2186.63|2195.7|2187|2195.13|2186.43|31
1627147930000|2021-07-24 17:32:10|2195.34|2186.64|2195.55|2186.85|2195.55|2186.85|2195.34|2186.64|17
1627147940000|2021-07-24 17:32:20|2195.56|2186.86|2195.55|2186.85|2195.58|2186.88|2195.54|2186.84|17
1627147950000|2021-07-24 17:32:30|2195.56|2186.86|2196.12|2187.42|2196.24|2187.54|2195.5|2186.8|34
1627147960000|2021-07-24 17:32:40|2196.07|2187.37|2196.18|2187.48|2196.2|2187.5|2195.86|2187.16|31
1627147970000|2021-07-24 17:32:50|2196.17|2187.47|2196.04|2187.34|2196.22|2187.52|2196.03|2187.33|26
1627147980000|2021-07-24 17:33:00|2196.07|2187.37|2196.84|2188.14|2196.84|2188.14|2196.05|2187.35|29
1627147990000|2021-07-24 17:33:10|2197.27|2188.57|2198.29|2189.59|2198.34|2189.64|2197.16|2188.46|36
1627148000000|2021-07-24 17:33:20|2198.33|2189.63|2198.99|2190.29|2199.11|2190.41|2198.31|2189.61|30
1627148010000|2021-07-24 17:33:30|2199.03|2190.33|2199.31|2190.61|2199.47|2190.77|2199.03|2190.33|24
1627148020000|2021-07-24 17:33:40|2199.36|2190.66|2199.46|2190.76|2199.59|2190.89|2199.33|2190.63|17
1627148030000|2021-07-24 17:33:50|2199.47|2190.77|2198.88|2190.18|2199.53|2190.83|2198.88|2190.18|21
1627148040000|2021-07-24 17:34:00|2198.97|2190.27|2198.59|2189.89|2198.97|2190.27|2198.43|2189.73|25
1627148050000|2021-07-24 17:34:10|2198.58|2189.88|2198.68|2189.98|2198.68|2189.98|2198.36|2189.66|18
1627148060000|2021-07-24 17:34:20|2198.69|2189.99|2198.99|2190.29|2199|2190.3|2198.67|2189.97|28
1627148070000|2021-07-24 17:34:30|2199|2190.3|2199.12|2190.42|2199.22|2190.52|2198.94|2190.24|36
1627148080000|2021-07-24 17:34:40|2199.16|2190.46|2199.21|2190.51|2199.21|2190.51|2199.05|2190.35|22
1627148090000|2021-07-24 17:34:50|2199.2|2190.5|2199.73|2191.03|2199.76|2191.06|2199.16|2190.46|34
1627148100000|2021-07-24 17:35:00|2199.66|2190.96|2199.15|2190.45|2199.7|2191|2199.02|2190.32|34
1627148110000|2021-07-24 17:35:10|2199.11|2190.41|2199.09|2190.39|2199.17|2190.47|2199.05|2190.35|29
1627148120000|2021-07-24 17:35:20|2199.08|2190.38|2198.26|2189.56|2199.08|2190.38|2198.21|2189.51|32
1627148130000|2021-07-24 17:35:30|2198.28|2189.58|2198.65|2189.95|2198.89|2190.19|2197.8|2189.1|28
1627148140000|2021-07-24 17:35:40|2198.61|2189.91|2198.72|2190.02|2198.72|2190.02|2197.6|2188.9|35
1627148150000|2021-07-24 17:35:50|2198.7|2190|2198.3|2189.6|2198.7|2190|2198.23|2189.53|25
1627148160000|2021-07-24 17:36:00|2198.31|2189.61|2197.71|2189.01|2198.44|2189.74|2197.71|2189.01|30
1627148170000|2021-07-24 17:36:10|2197.69|2188.99|2196.46|2187.76|2197.69|2188.99|2196.46|2187.76|28
1627148180000|2021-07-24 17:36:20|2196.44|2187.74|2197.36|2188.66|2197.37|2188.67|2196.1|2187.4|36
1627148190000|2021-07-24 17:36:30|2197.37|2188.67|2197.57|2188.87|2197.61|2188.91|2197.16|2188.46|33
1627148200000|2021-07-24 17:36:40|2197.54|2188.84|2197.46|2188.76|2197.6|2188.9|2197.33|2188.63|32
1627148210000|2021-07-24 17:36:50|2197.43|2188.73|2198.2|2189.5|2198.2|2189.5|2197.42|2188.72|36
1627148220000|2021-07-24 17:37:00|2198.25|2189.55|2197.87|2189.17|2198.28|2189.58|2196.75|2188.05|34
1627148230000|2021-07-24 17:37:10|2197.99|2189.29|2197.14|2188.44|2198.07|2189.37|2197.09|2188.39|38
1627148240000|2021-07-24 17:37:20|2197.15|2188.45|2196.88|2188.18|2197.23|2188.53|2196.88|2188.18|25
1627148250000|2021-07-24 17:37:30|2196.86|2188.16|2197.11|2188.41|2197.16|2188.46|2196.83|2188.13|27
1627148260000|2021-07-24 17:37:40|2197.1|2188.4|2196.59|2187.89|2197.1|2188.4|2196.59|2187.89|31
1627148270000|2021-07-24 17:37:50|2196.6|2187.9|2196.93|2188.23|2196.93|2188.23|2196.54|2187.84|26
1627148280000|2021-07-24 17:38:00|2196.92|2188.22|2196.88|2188.18|2196.93|2188.23|2196.87|2188.17|16
1627148290000|2021-07-24 17:38:10|2196.89|2188.19|2196.97|2188.27|2196.97|2188.27|2196.89|2188.19|7
1627148300000|2021-07-24 17:38:20|2196.95|2188.25|2197.31|2188.61|2197.31|2188.61|2196.95|2188.25|15
1627148310000|2021-07-24 17:38:30|2197.49|2188.79|2197.05|2188.35|2197.76|2189.06|2197.04|2188.34|28
1627148320000|2021-07-24 17:38:40|2197.03|2188.33|2197.04|2188.34|2197.09|2188.39|2196.92|2188.22|20
1627148330000|2021-07-24 17:38:50|2197.05|2188.35|2197.14|2188.44|2197.17|2188.47|2196.99|2188.29|15
1627148340000|2021-07-24 17:39:00|2197.15|2188.45|2197.79|2189.09|2197.85|2189.15|2197.06|2188.36|31
1627148350000|2021-07-24 17:39:10|2197.71|2189.01|2197.58|2188.88|2197.83|2189.13|2197.58|2188.88|29
1627148360000|2021-07-24 17:39:20|2197.57|2188.87|2197.41|2188.71|2197.63|2188.93|2197.41|2188.71|7
1627148370000|2021-07-24 17:39:30|2197.4|2188.7|2197.43|2188.73|2197.45|2188.75|2197.38|2188.68|13
1627148380000|2021-07-24 17:39:40|2197.32|2188.62|2197.4|2188.7|2197.44|2188.74|2197.16|2188.46|13
1627148390000|2021-07-24 17:39:50|2197.44|2188.74|2197.51|2188.81|2197.68|2188.98|2197.44|2188.74|28
1627148400000|2021-07-24 17:40:00|2197.49|2188.79|2197.54|2188.84|2197.55|2188.85|2197.48|2188.78|16
1627148410000|2021-07-24 17:40:10|2197.59|2188.89|2197.47|2188.77|2197.6|2188.9|2197.47|2188.77|19
1627148420000|2021-07-24 17:40:20|2197.48|2188.78|2196.05|2187.35|2197.5|2188.8|2196.05|2187.35|21
1627148430000|2021-07-24 17:40:30|2196.06|2187.36|2195.1|2186.4|2196.06|2187.36|2195.07|2186.37|35
1627148440000|2021-07-24 17:40:40|2195.11|2186.41|2195.67|2186.97|2195.79|2187.09|2195.11|2186.41|28
1627148450000|2021-07-24 17:40:50|2195.74|2187.04|2195.64|2186.94|2195.85|2187.15|2195.62|2186.92|25
1627148460000|2021-07-24 17:41:00|2195.65|2186.95|2195.72|2187.02|2195.87|2187.17|2195.61|2186.91|27
1627148470000|2021-07-24 17:41:10|2195.76|2187.06|2196.5|2187.8|2196.8|2188.1|2195.66|2186.96|32
1627148480000|2021-07-24 17:41:20|2196.51|2187.81|2196|2187.3|2196.51|2187.81|2195.92|2187.22|29
1627148490000|2021-07-24 17:41:30|2196.02|2187.32|2195.88|2187.18|2196.19|2187.49|2195.81|2187.11|26
1627148500000|2021-07-24 17:41:40|2195.87|2187.17|2195.4|2186.7|2195.87|2187.17|2195.38|2186.68|32
1627148510000|2021-07-24 17:41:50|2195.41|2186.71|2195.53|2186.83|2195.53|2186.83|2195.4|2186.7|9
1627148520000|2021-07-24 17:42:00|2195.49|2186.79|2195.4|2186.7|2195.58|2186.88|2195.4|2186.7|30
1627148530000|2021-07-24 17:42:10|2195.45|2186.75|2194.35|2185.65|2195.45|2186.75|2194.35|2185.65|38
1627148540000|2021-07-24 17:42:20|2194.36|2185.66|2193.69|2184.99|2194.36|2185.66|2193.64|2184.94|36
1627148550000|2021-07-24 17:42:30|2193.66|2184.96|2191.11|2182.41|2193.71|2185.01|2191.11|2182.41|30
1627148560000|2021-07-24 17:42:40|2191.09|2182.39|2190.57|2181.87|2191.17|2182.47|2190.57|2181.87|35
1627148570000|2021-07-24 17:42:50|2190.66|2181.96|2190.48|2181.78|2191.08|2182.38|2190.43|2181.73|33
1627148580000|2021-07-24 17:43:00|2190.4|2181.7|2190.43|2181.73|2190.53|2181.83|2190.29|2181.59|35
1627148590000|2021-07-24 17:43:10|2190.42|2181.72|2190.41|2181.71|2190.45|2181.75|2190.27|2181.57|28
1627148600000|2021-07-24 17:43:20|2190.21|2181.51|2189|2180.3|2190.21|2181.51|2188.96|2180.26|34
1627148610000|2021-07-24 17:43:30|2188.94|2180.24|2188.62|2179.92|2188.94|2180.24|2188.59|2179.89|33
1627148620000|2021-07-24 17:43:40|2188.59|2179.89|2189.87|2181.17|2189.88|2181.18|2188.59|2179.89|35
1627148630000|2021-07-24 17:43:50|2189.93|2181.23|2188.84|2180.14|2189.93|2181.23|2188.74|2180.04|33
1627148640000|2021-07-24 17:44:00|2188.83|2180.13|2188.23|2179.53|2188.85|2180.15|2187.99|2179.29|37
1627148650000|2021-07-24 17:44:10|2188.19|2179.49|2188.53|2179.83|2188.62|2179.92|2188.05|2179.35|28
1627148660000|2021-07-24 17:44:20|2188.5|2179.8|2188.26|2179.56|2188.5|2179.8|2187.51|2178.81|32
1627148670000|2021-07-24 17:44:30|2188.32|2179.62|2188.08|2179.38|2188.87|2180.17|2187.82|2179.12|37
1627148680000|2021-07-24 17:44:40|2188.06|2179.36|2188.73|2180.03|2188.73|2180.03|2188.06|2179.36|36
1627148690000|2021-07-24 17:44:50|2188.69|2179.99|2188.78|2180.08|2189.2|2180.5|2188.09|2179.39|37
1627148700000|2021-07-24 17:45:00|2188.75|2180.05|2187.22|2178.52|2188.87|2180.17|2187.22|2178.52|35
1627148710000|2021-07-24 17:45:10|2187.04|2178.34|2187.32|2178.62|2187.32|2178.62|2186.04|2177.34|39
1627148720000|2021-07-24 17:45:20|2187.34|2178.64|2188.19|2179.49|2188.19|2179.49|2186.43|2177.73|38
1627148730000|2021-07-24 17:45:30|2188.21|2179.51|2188.86|2180.16|2188.86|2180.16|2188.21|2179.51|35
1627148740000|2021-07-24 17:45:40|2188.98|2180.28|2189.82|2181.12|2190.13|2181.43|2188.98|2180.28|34
1627148750000|2021-07-24 17:45:50|2189.8|2181.1|2190.41|2181.71|2190.5|2181.8|2189.8|2181.1|32
1627148760000|2021-07-24 17:46:00|2190.32|2181.62|2192.74|2184.04|2192.74|2184.04|2190.32|2181.62|39
1627148770000|2021-07-24 17:46:10|2192.69|2183.99|2193.32|2184.62|2193.41|2184.71|2192.69|2183.99|36
1627148780000|2021-07-24 17:46:20|2193.17|2184.47|2193.52|2184.82|2193.77|2185.07|2193.17|2184.47|36
1627148790000|2021-07-24 17:46:30|2193.56|2184.86|2193.36|2184.66|2193.62|2184.92|2193.12|2184.42|35
1627148800000|2021-07-24 17:46:40|2193.25|2184.55|2193.48|2184.78|2194.44|2185.74|2193.25|2184.55|31
1627148810000|2021-07-24 17:46:50|2193.51|2184.81|2193.69|2184.99|2193.74|2185.04|2193.38|2184.68|33
1627148820000|2021-07-24 17:47:00|2193.71|2185.01|2194.22|2185.52|2194.22|2185.52|2193.19|2184.49|36
1627148830000|2021-07-24 17:47:10|2194.23|2185.53|2194.24|2185.54|2194.28|2185.58|2194.03|2185.33|32
1627148840000|2021-07-24 17:47:20|2194.26|2185.56|2193.81|2185.11|2194.26|2185.56|2192.89|2184.19|29
1627148850000|2021-07-24 17:47:30|2193.75|2185.05|2193.85|2185.15|2193.94|2185.24|2193.51|2184.81|32
1627148860000|2021-07-24 17:47:40|2193.89|2185.19|2193.72|2185.02|2193.89|2185.19|2193.67|2184.97|17
1627148870000|2021-07-24 17:47:50|2193.68|2184.98|2193.07|2184.37|2193.68|2184.98|2193.07|2184.37|19
1627148880000|2021-07-24 17:48:00|2192.91|2184.21|2192.41|2183.71|2192.91|2184.21|2192.04|2183.34|27
1627148890000|2021-07-24 17:48:10|2192.56|2183.86|2193.02|2184.32|2193.26|2184.56|2192.56|2183.86|37
1627148900000|2021-07-24 17:48:20|2192.9|2184.2|2193.4|2184.7|2193.41|2184.71|2192.76|2184.06|30
1627148910000|2021-07-24 17:48:30|2193.36|2184.66|2193.66|2184.96|2193.86|2185.16|2193.21|2184.51|37
1627148920000|2021-07-24 17:48:40|2193.64|2184.94|2193.57|2184.87|2193.74|2185.04|2193.54|2184.84|32
1627148930000|2021-07-24 17:48:50|2193.56|2184.86|2193.61|2184.91|2193.7|2185|2193.56|2184.86|21
1627148940000|2021-07-24 17:49:00|2193.62|2184.92|2194.24|2185.54|2194.24|2185.54|2193.61|2184.91|20
1627148950000|2021-07-24 17:49:10|2194.27|2185.57|2194.44|2185.74|2194.46|2185.76|2194.22|2185.52|29
1627148960000|2021-07-24 17:49:20|2194.43|2185.73|2194.4|2185.7|2194.47|2185.77|2194.3|2185.6|29
1627148970000|2021-07-24 17:49:30|2194.44|2185.74|2195.69|2186.99|2195.69|2186.99|2194.37|2185.67|34
1627148980000|2021-07-24 17:49:40|2195.74|2187.04|2196|2187.3|2196.03|2187.33|2195.6|2186.9|35
1627148990000|2021-07-24 17:49:50|2195.68|2186.98|2195.88|2187.18|2195.98|2187.28|2195.68|2186.98|37
1627149000000|2021-07-24 17:50:00|2195.92|2187.22|2194.86|2186.16|2196.09|2187.39|2194.86|2186.16|38
1627149010000|2021-07-24 17:50:10|2194.85|2186.15|2194.93|2186.23|2195.53|2186.83|2194.85|2186.15|34
1627149020000|2021-07-24 17:50:20|2194.94|2186.24|2194.96|2186.26|2195.29|2186.59|2194.94|2186.24|32
1627149030000|2021-07-24 17:50:30|2194.71|2186.01|2193.94|2185.24|2194.71|2186.01|2193.48|2184.78|35
1627149040000|2021-07-24 17:50:40|2194.06|2185.36|2193.91|2185.21|2194.06|2185.36|2193.73|2185.03|30
1627149050000|2021-07-24 17:50:50|2193.94|2185.24|2193.87|2185.17|2193.96|2185.26|2193.64|2184.94|34
1627149060000|2021-07-24 17:51:00|2193.86|2185.16|2194.39|2185.69|2194.75|2186.05|2193.86|2185.16|28
1627149070000|2021-07-24 17:51:10|2194.4|2185.7|2194.2|2185.5|2194.45|2185.75|2194.2|2185.5|22
1627149080000|2021-07-24 17:51:20|2194.14|2185.44|2193.86|2185.16|2194.17|2185.47|2193.23|2184.53|31
1627149090000|2021-07-24 17:51:30|2193.83|2185.13|2193.5|2184.8|2193.86|2185.16|2193.39|2184.69|34
1627149100000|2021-07-24 17:51:40|2193.52|2184.82|2193.75|2185.05|2194|2185.3|2193.52|2184.82|28
1627149110000|2021-07-24 17:51:50|2193.82|2185.12|2193.71|2185.01|2193.85|2185.15|2193.67|2184.97|29
1627149120000|2021-07-24 17:52:00|2193.73|2185.03|2193.73|2185.03|2193.77|2185.07|2193.67|2184.97|24
1627149130000|2021-07-24 17:52:10|2193.7|2185|2194.25|2185.55|2194.25|2185.55|2193.7|2185|25
1627149140000|2021-07-24 17:52:20|2194.44|2185.74|2195.04|2186.34|2195.04|2186.34|2194.16|2185.46|34
1627149150000|2021-07-24 17:52:30|2195.06|2186.36|2195.2|2186.5|2195.29|2186.59|2195|2186.3|36
1627149160000|2021-07-24 17:52:40|2195.17|2186.47|2195.22|2186.52|2195.28|2186.58|2195.01|2186.31|37
1627149170000|2021-07-24 17:52:50|2195.18|2186.48|2195.39|2186.69|2195.4|2186.7|2194.97|2186.27|32
1627149180000|2021-07-24 17:53:00|2195.4|2186.7|2195.27|2186.57|2195.4|2186.7|2194.3|2185.6|31
1627149190000|2021-07-24 17:53:10|2195.39|2186.69|2196|2187.3|2196|2187.3|2195.18|2186.48|21
1627149200000|2021-07-24 17:53:20|2196.02|2187.32|2194.2|2185.5|2196.03|2187.33|2194.2|2185.5|32
1627149210000|2021-07-24 17:53:30|2194.11|2185.41|2194.19|2185.49|2194.52|2185.82|2193.88|2185.18|28
1627149220000|2021-07-24 17:53:40|2194.22|2185.52|2194.18|2185.48|2194.23|2185.53|2194.05|2185.35|30
1627149230000|2021-07-24 17:53:50|2194.13|2185.43|2193.05|2184.35|2194.13|2185.43|2193.04|2184.34|29
1627149240000|2021-07-24 17:54:00|2193.15|2184.45|2193.26|2184.56|2193.54|2184.84|2193.13|2184.43|34
1627149250000|2021-07-24 17:54:10|2193.11|2184.41|2193.38|2184.68|2193.41|2184.71|2192.95|2184.25|36
1627149260000|2021-07-24 17:54:20|2193.31|2184.61|2192.88|2184.18|2193.31|2184.61|2192.79|2184.09|33
1627149270000|2021-07-24 17:54:30|2192.7|2184|2192.79|2184.09|2193.29|2184.59|2192.67|2183.97|33
1627149280000|2021-07-24 17:54:40|2192.76|2184.06|2192.83|2184.13|2192.87|2184.17|2192.73|2184.03|27
1627149290000|2021-07-24 17:54:50|2192.88|2184.18|2193.17|2184.47|2193.27|2184.57|2192.87|2184.17|35
1627149300000|2021-07-24 17:55:00|2193.25|2184.55|2192.78|2184.08|2194.06|2185.36|2192.78|2184.08|35
1627149310000|2021-07-24 17:55:10|2192.81|2184.11|2193.43|2184.73|2193.43|2184.73|2192.81|2184.11|34
1627149320000|2021-07-24 17:55:20|2193.47|2184.77|2193.43|2184.73|2194.35|2185.65|2193.35|2184.65|39
1627149330000|2021-07-24 17:55:30|2193.33|2184.63|2193.3|2184.6|2193.56|2184.86|2193.26|2184.56|29
1627149340000|2021-07-24 17:55:40|2193.35|2184.65|2193.1|2184.4|2193.69|2184.99|2193.06|2184.36|34
1627149350000|2021-07-24 17:55:50|2193.11|2184.41|2192.87|2184.17|2193.26|2184.56|2192.84|2184.14|37
1627149360000|2021-07-24 17:56:00|2192.86|2184.16|2193.03|2184.33|2193.07|2184.37|2192.75|2184.05|30
1627149370000|2021-07-24 17:56:10|2193.02|2184.32|2193|2184.3|2193.16|2184.46|2193|2184.3|35
1627149380000|2021-07-24 17:56:20|2193.04|2184.34|2193.03|2184.33|2193.61|2184.91|2193.03|2184.33|35
1627149390000|2021-07-24 17:56:30|2192.99|2184.29|2192.89|2184.19|2193.02|2184.32|2192.88|2184.18|31
1627149400000|2021-07-24 17:56:40|2192.88|2184.18|2192.89|2184.19|2192.94|2184.24|2192.83|2184.13|20
1627149410000|2021-07-24 17:56:50|2192.91|2184.21|2192.95|2184.25|2193|2184.3|2192.84|2184.14|28
1627149420000|2021-07-24 17:57:00|2192.88|2184.18|2192.96|2184.26|2192.96|2184.26|2192.88|2184.18|5
1627149430000|2021-07-24 17:57:10|2192.95|2184.25|2193.09|2184.39|2193.15|2184.45|2192.93|2184.23|12
1627149440000|2021-07-24 17:57:20|2193.07|2184.37|2192.64|2183.94|2193.07|2184.37|2192.6|2183.9|17
1627149450000|2021-07-24 17:57:30|2192.62|2183.92|2192.9|2184.2|2192.94|2184.24|2192.58|2183.88|24
1627149460000|2021-07-24 17:57:40|2193.01|2184.31|2193.12|2184.42|2193.12|2184.42|2192.96|2184.26|18
1627149470000|2021-07-24 17:57:50|2193.02|2184.32|2193.28|2184.58|2193.48|2184.78|2193.02|2184.32|28
1627149480000|2021-07-24 17:58:00|2193.1|2184.4|2192.59|2183.89|2193.1|2184.4|2192.49|2183.79|33
1627149490000|2021-07-24 17:58:10|2192.49|2183.79|2192.76|2184.06|2192.81|2184.11|2192.49|2183.79|36
1627149500000|2021-07-24 17:58:20|2192.68|2183.98|2192.83|2184.13|2192.87|2184.17|2192.62|2183.92|27
1627149510000|2021-07-24 17:58:30|2192.92|2184.22|2193.07|2184.37|2193.09|2184.39|2192.92|2184.22|33
1627149520000|2021-07-24 17:58:40|2193.06|2184.36|2192.92|2184.22|2193.06|2184.36|2192.92|2184.22|28
1627149530000|2021-07-24 17:58:50|2192.95|2184.25|2192.91|2184.21|2192.97|2184.27|2192.88|2184.18|27
1627149540000|2021-07-24 17:59:00|2192.88|2184.18|2192.77|2184.07|2192.93|2184.23|2192.73|2184.03|17
1627149550000|2021-07-24 17:59:10|2192.78|2184.08|2192.16|2183.46|2192.78|2184.08|2192.1|2183.4|39
1627149560000|2021-07-24 17:59:20|2192.14|2183.44|2192.3|2183.6|2192.32|2183.62|2192.02|2183.32|27
1627149570000|2021-07-24 17:59:30|2192.28|2183.58|2191.91|2183.21|2192.28|2183.58|2191.91|2183.21|28
1627149580000|2021-07-24 17:59:40|2191.78|2183.08|2191.78|2183.08|2191.91|2183.21|2191.68|2182.98|30
1627149590000|2021-07-24 17:59:50|2191.79|2183.09|2190.86|2182.16|2191.79|2183.09|2190.86|2182.16|30
1627149600000|2021-07-24 18:00:00|2190.85|2182.15|2191.09|2182.39|2191.09|2182.39|2190.8|2182.1|34
1627149610000|2021-07-24 18:00:10|2191.13|2182.43|2191.53|2182.83|2191.99|2183.29|2191.09|2182.39|35
1627149620000|2021-07-24 18:00:20|2191.51|2182.81|2191.1|2182.4|2191.57|2182.87|2190.98|2182.28|35
1627149630000|2021-07-24 18:00:30|2191.11|2182.41|2190.69|2181.99|2191.21|2182.51|2190.58|2181.88|35
1627149640000|2021-07-24 18:00:40|2190.64|2181.94|2190.72|2182.02|2190.72|2182.02|2190.54|2181.84|33
1627149650000|2021-07-24 18:00:50|2190.6|2181.9|2191.04|2182.34|2191.09|2182.39|2190.6|2181.9|33
1627149660000|2021-07-24 18:01:00|2191.02|2182.32|2190.96|2182.26|2191.08|2182.38|2190.94|2182.24|30
1627149670000|2021-07-24 18:01:10|2190.98|2182.28|2190.92|2182.22|2191.02|2182.32|2190.9|2182.2|32
1627149680000|2021-07-24 18:01:20|2190.88|2182.18|2190.88|2182.18|2191.04|2182.34|2190.88|2182.18|32
1627149690000|2021-07-24 18:01:30|2190.9|2182.2|2190.96|2182.26|2190.96|2182.26|2190.82|2182.12|25
1627149700000|2021-07-24 18:01:40|2190.95|2182.25|2190.4|2181.7|2190.97|2182.27|2190.29|2181.59|35
1627149710000|2021-07-24 18:01:50|2190.35|2181.65|2190.41|2181.71|2190.52|2181.82|2190.29|2181.59|32
1627149720000|2021-07-24 18:02:00|2190.36|2181.66|2190.67|2181.97|2190.68|2181.98|2190.19|2181.49|25
1627149730000|2021-07-24 18:02:10|2190.69|2181.99|2190.22|2181.52|2190.69|2181.99|2190.12|2181.42|35
1627149740000|2021-07-24 18:02:20|2190.24|2181.54|2190.14|2181.44|2190.28|2181.58|2190.09|2181.39|27
1627149750000|2021-07-24 18:02:30|2190.17|2181.47|2190.13|2181.43|2190.33|2181.63|2190.12|2181.42|20
1627149760000|2021-07-24 18:02:40|2190.12|2181.42|2190.23|2181.53|2190.25|2181.55|2190.12|2181.42|24
1627149770000|2021-07-24 18:02:50|2190.24|2181.54|2191.01|2182.31|2191.01|2182.31|2190.19|2181.49|28
1627149780000|2021-07-24 18:03:00|2190.94|2182.24|2190.11|2181.41|2190.94|2182.24|2190.11|2181.41|27
1627149790000|2021-07-24 18:03:10|2190.22|2181.52|2191.34|2182.64|2191.37|2182.67|2190.08|2181.38|34
1627149800000|2021-07-24 18:03:20|2191.28|2182.58|2192.51|2183.81|2192.58|2183.88|2191.22|2182.52|34
1627149810000|2021-07-24 18:03:30|2192.64|2183.94|2193.36|2184.66|2193.39|2184.69|2192.64|2183.94|31
1627149820000|2021-07-24 18:03:40|2193.34|2184.64|2193.16|2184.46|2193.4|2184.7|2193.15|2184.45|18
1627149830000|2021-07-24 18:03:50|2193.3|2184.6|2193.74|2185.04|2193.74|2185.04|2193.17|2184.47|21
1627149840000|2021-07-24 18:04:00|2193.65|2184.95|2193.83|2185.13|2194.04|2185.34|2193.65|2184.95|20
1627149850000|2021-07-24 18:04:10|2193.84|2185.14|2194.33|2185.63|2194.33|2185.63|2193.83|2185.13|10
1627149860000|2021-07-24 18:04:20|2194.31|2185.61|2193.33|2184.63|2194.38|2185.68|2193.33|2184.63|23
1627149870000|2021-07-24 18:04:30|2193.09|2184.39|2194.02|2185.32|2194.11|2185.41|2193.08|2184.38|27
1627149880000|2021-07-24 18:04:40|2193.99|2185.29|2194.1|2185.4|2194.26|2185.56|2193.8|2185.1|28
1627149890000|2021-07-24 18:04:50|2194.04|2185.34|2194.01|2185.31|2194.07|2185.37|2193.25|2184.55|33
1627149900000|2021-07-24 18:05:00|2194.06|2185.36|2193.78|2185.08|2194.17|2185.47|2193.64|2184.94|33
1627149910000|2021-07-24 18:05:10|2193.76|2185.06|2193.51|2184.81|2193.79|2185.09|2193.4|2184.7|30
1627149920000|2021-07-24 18:05:20|2193.47|2184.77|2192.96|2184.26|2193.49|2184.79|2192.75|2184.05|31
1627149930000|2021-07-24 18:05:30|2193.04|2184.34|2193.06|2184.36|2193.15|2184.45|2192.93|2184.23|30
1627149940000|2021-07-24 18:05:40|2193.02|2184.32|2193.19|2184.49|2193.39|2184.69|2193.02|2184.32|27
1627149950000|2021-07-24 18:05:50|2193.2|2184.5|2193.29|2184.59|2193.35|2184.65|2193.2|2184.5|20
1627149960000|2021-07-24 18:06:00|2193.3|2184.6|2193.32|2184.62|2193.33|2184.63|2193.22|2184.52|20
1627149970000|2021-07-24 18:06:10|2193.28|2184.58|2193.33|2184.63|2193.39|2184.69|2193.01|2184.31|25
1627149980000|2021-07-24 18:06:20|2193.34|2184.64|2193.42|2184.72|2193.44|2184.74|2193.34|2184.64|27
1627149990000|2021-07-24 18:06:30|2193.43|2184.73|2193.46|2184.76|2193.46|2184.76|2193.39|2184.69|16
1627150000000|2021-07-24 18:06:40|2193.43|2184.73|2193.68|2184.98|2193.71|2185.01|2193.38|2184.68|28
1627150010000|2021-07-24 18:06:50|2193.66|2184.96|2193.9|2185.2|2193.97|2185.27|2193.66|2184.96|20
1627150020000|2021-07-24 18:07:00|2193.91|2185.21|2193.85|2185.15|2193.91|2185.21|2193.82|2185.12|20
1627150030000|2021-07-24 18:07:10|2193.86|2185.16|2194.25|2185.55|2194.25|2185.55|2193.82|2185.12|19
1627150040000|2021-07-24 18:07:20|2194.26|2185.56|2194.34|2185.64|2194.34|2185.64|2194.25|2185.55|21
1627150050000|2021-07-24 18:07:30|2194.38|2185.68|2193.79|2185.09|2195.04|2186.34|2193.45|2184.75|35
1627150060000|2021-07-24 18:07:40|2193.8|2185.1|2194.32|2185.62|2194.35|2185.65|2193.8|2185.1|36
1627150070000|2021-07-24 18:07:50|2194.2|2185.5|2194.23|2185.53|2194.3|2185.6|2194.06|2185.36|30
1627150080000|2021-07-24 18:08:00|2194.13|2185.43|2195.16|2186.46|2195.16|2186.46|2193.85|2185.15|35
1627150090000|2021-07-24 18:08:10|2195.21|2186.51|2195.32|2186.62|2195.35|2186.65|2194.93|2186.23|37
1627150100000|2021-07-24 18:08:20|2195.35|2186.65|2196.34|2187.64|2196.38|2187.68|2195.32|2186.62|33
1627150110000|2021-07-24 18:08:30|2196.39|2187.69|2196.93|2188.23|2197.12|2188.42|2196.18|2187.48|36
1627150120000|2021-07-24 18:08:40|2196.92|2188.22|2196.5|2187.8|2197.01|2188.31|2196.5|2187.8|35
1627150130000|2021-07-24 18:08:50|2196.53|2187.83|2196|2187.3|2196.93|2188.23|2195.9|2187.2|36
1627150140000|2021-07-24 18:09:00|2195.99|2187.29|2196.77|2188.07|2196.77|2188.07|2195.96|2187.26|36
1627150150000|2021-07-24 18:09:10|2196.74|2188.04|2196.99|2188.29|2197.01|2188.31|2196.74|2188.04|34
1627150160000|2021-07-24 18:09:20|2197|2188.3|2197.07|2188.37|2197.08|2188.38|2196.72|2188.02|30
1627150170000|2021-07-24 18:09:30|2197.01|2188.31|2197.83|2189.13|2197.83|2189.13|2196.4|2187.7|36
1627150180000|2021-07-24 18:09:40|2197.81|2189.11|2197.18|2188.48|2198.09|2189.39|2197.07|2188.37|35
1627150190000|2021-07-24 18:09:50|2197.22|2188.52|2197.74|2189.04|2197.74|2189.04|2197.17|2188.47|37
1627150200000|2021-07-24 18:10:00|2197.96|2189.26|2197.51|2188.81|2197.96|2189.26|2197.5|2188.8|32
1627150210000|2021-07-24 18:10:10|2197.52|2188.82|2197.67|2188.97|2197.67|2188.97|2197.44|2188.74|35
1627150220000|2021-07-24 18:10:20|2197.68|2188.98|2197.82|2189.12|2197.83|2189.13|2197.65|2188.95|29
1627150230000|2021-07-24 18:10:30|2197.8|2189.1|2198.2|2189.5|2198.2|2189.5|2197.75|2189.05|21
1627150240000|2021-07-24 18:10:40|2198.24|2189.54|2198.71|2190.01|2198.78|2190.08|2198.24|2189.54|26
1627150250000|2021-07-24 18:10:50|2198.77|2190.07|2198.19|2189.49|2199.03|2190.33|2198.19|2189.49|24
1627150260000|2021-07-24 18:11:00|2198.08|2189.38|2198.26|2189.56|2198.64|2189.94|2197.8|2189.1|35
1627150270000|2021-07-24 18:11:10|2198.25|2189.55|2198.29|2189.59|2198.32|2189.62|2198.23|2189.53|16
1627150280000|2021-07-24 18:11:20|2198.33|2189.63|2198.47|2189.77|2198.47|2189.77|2198.3|2189.6|14
1627150290000|2021-07-24 18:11:30|2198.46|2189.76|2198.3|2189.6|2198.46|2189.76|2198.21|2189.51|18
1627150300000|2021-07-24 18:11:40|2198.29|2189.59|2197.4|2188.7|2198.29|2189.59|2196.86|2188.16|33
1627150310000|2021-07-24 18:11:50|2197.61|2188.91|2197.38|2188.68|2197.8|2189.1|2197.37|2188.67|34
1627150320000|2021-07-24 18:12:00|2197.39|2188.69|2197.92|2189.22|2197.92|2189.22|2197.06|2188.36|39
1627150330000|2021-07-24 18:12:10|2197.9|2189.2|2197.2|2188.5|2197.97|2189.27|2197.13|2188.43|33
1627150340000|2021-07-24 18:12:20|2197.24|2188.54|2197.29|2188.59|2197.33|2188.63|2197.12|2188.42|27
1627150350000|2021-07-24 18:12:30|2197.3|2188.6|2197.63|2188.93|2197.77|2189.07|2197.3|2188.6|34
1627150360000|2021-07-24 18:12:40|2197.58|2188.88|2197.49|2188.79|2197.75|2189.05|2197.49|2188.79|32
1627150370000|2021-07-24 18:12:50|2197.5|2188.8|2197.39|2188.69|2197.62|2188.92|2197.31|2188.61|24
1627150380000|2021-07-24 18:13:00|2197.4|2188.7|2198.32|2189.62|2198.32|2189.62|2197.35|2188.65|25
1627150390000|2021-07-24 18:13:10|2198.34|2189.64|2197.8|2189.1|2198.39|2189.69|2197.8|2189.1|32
1627150400000|2021-07-24 18:13:20|2197.86|2189.16|2197.9|2189.2|2197.91|2189.21|2197.79|2189.09|31
1627150410000|2021-07-24 18:13:30|2197.88|2189.18|2197.91|2189.21|2197.96|2189.26|2197.87|2189.17|14
1627150420000|2021-07-24 18:13:40|2197.9|2189.2|2197.62|2188.92|2197.9|2189.2|2197.56|2188.86|20
1627150430000|2021-07-24 18:13:50|2197.63|2188.93|2197.89|2189.19|2197.89|2189.19|2197.63|2188.93|17
1627150440000|2021-07-24 18:14:00|2197.87|2189.17|2198.02|2189.32|2198.02|2189.32|2197.85|2189.15|14
1627150450000|2021-07-24 18:14:10|2198.01|2189.31|2198.04|2189.34|2198.05|2189.35|2198.01|2189.31|4
1627150460000|2021-07-24 18:14:20|2198.05|2189.35|2198.06|2189.36|2198.07|2189.37|2198.03|2189.33|9
1627150470000|2021-07-24 18:14:30|2198.03|2189.33|2198.2|2189.5|2198.21|2189.51|2198.03|2189.33|23
1627150480000|2021-07-24 18:14:40|2198.19|2189.49|2197.94|2189.24|2198.2|2189.5|2197.94|2189.24|28
1627150490000|2021-07-24 18:14:50|2197.93|2189.23|2197.27|2188.57|2197.93|2189.23|2197.27|2188.57|20
1627150500000|2021-07-24 18:15:00|2197.24|2188.54|2196.37|2187.67|2197.24|2188.54|2196.37|2187.67|30
1627150510000|2021-07-24 18:15:10|2196.41|2187.71|2196.47|2187.77|2196.55|2187.85|2196.35|2187.65|28
1627150520000|2021-07-24 18:15:20|2196.41|2187.71|2196.43|2187.73|2196.52|2187.82|2196.17|2187.47|24
1627150530000|2021-07-24 18:15:30|2196.4|2187.7|2196.43|2187.73|2196.64|2187.94|2196.34|2187.64|27
1627150540000|2021-07-24 18:15:40|2196.47|2187.77|2194.93|2186.23|2196.47|2187.77|2194.93|2186.23|33
1627150550000|2021-07-24 18:15:50|2194.89|2186.19|2194.78|2186.08|2195.01|2186.31|2194.77|2186.07|37
1627150560000|2021-07-24 18:16:00|2194.75|2186.05|2195.24|2186.54|2195.24|2186.54|2194.53|2185.83|34
1627150570000|2021-07-24 18:16:10|2195.26|2186.56|2194.84|2186.14|2195.48|2186.78|2194.83|2186.13|32
1627150580000|2021-07-24 18:16:20|2194.74|2186.04|2194.62|2185.92|2194.74|2186.04|2194.43|2185.73|33
1627150590000|2021-07-24 18:16:30|2194.63|2185.93|2194.5|2185.8|2194.63|2185.93|2194.42|2185.72|26
1627150600000|2021-07-24 18:16:40|2194.49|2185.79|2194.54|2185.84|2194.57|2185.87|2194.43|2185.73|23
1627150610000|2021-07-24 18:16:50|2194.51|2185.81|2194.52|2185.82|2194.57|2185.87|2194.48|2185.78|19
1627150620000|2021-07-24 18:17:00|2194.57|2185.87|2194.57|2185.87|2195.15|2186.45|2194.46|2185.76|25
1627150630000|2021-07-24 18:17:10|2194.56|2185.86|2194.54|2185.84|2194.61|2185.91|2194.51|2185.81|11
1627150640000|2021-07-24 18:17:20|2194.51|2185.81|2194.45|2185.75|2194.54|2185.84|2194.42|2185.72|9
1627150650000|2021-07-24 18:17:30|2194.43|2185.73|2194.27|2185.57|2194.43|2185.73|2194.24|2185.54|20
1627150660000|2021-07-24 18:17:40|2194.25|2185.55|2194.36|2185.66|2194.36|2185.66|2194.22|2185.52|23
1627150670000|2021-07-24 18:17:50|2194.33|2185.63|2194.63|2185.93|2194.63|2185.93|2194.26|2185.56|34
1627150680000|2021-07-24 18:18:00|2194.65|2185.95|2195.17|2186.47|2195.18|2186.48|2194.56|2185.86|30
1627150690000|2021-07-24 18:18:10|2195.12|2186.42|2195.36|2186.66|2195.47|2186.77|2195.11|2186.41|31
1627150700000|2021-07-24 18:18:20|2195.38|2186.68|2196.08|2187.38|2196.11|2187.41|2195.36|2186.66|31
1627150710000|2021-07-24 18:18:30|2196.11|2187.41|2196.79|2188.09|2196.98|2188.28|2196.07|2187.37|33
1627150720000|2021-07-24 18:18:40|2196.74|2188.04|2197.13|2188.43|2197.24|2188.54|2196.71|2188.01|31
1627150730000|2021-07-24 18:18:50|2197.16|2188.46|2197.53|2188.83|2197.65|2188.95|2197.07|2188.37|28
1627150740000|2021-07-24 18:19:00|2197.55|2188.85|2196.77|2188.07|2197.55|2188.85|2196.66|2187.96|27
1627150750000|2021-07-24 18:19:10|2196.73|2188.03|2196.96|2188.26|2197.03|2188.33|2196.73|2188.03|28
1627150760000|2021-07-24 18:19:20|2196.97|2188.27|2196.93|2188.23|2197|2188.3|2196.92|2188.22|9
1627150770000|2021-07-24 18:19:30|2196.92|2188.22|2196.74|2188.04|2196.92|2188.22|2196.74|2188.04|6
1627150780000|2021-07-24 18:19:40|2196.68|2187.98|2197.46|2188.76|2197.47|2188.77|2196.68|2187.98|25
1627150790000|2021-07-24 18:19:50|2197.45|2188.75|2197.18|2188.48|2197.45|2188.75|2196.9|2188.2|29
1627150800000|2021-07-24 18:20:00|2197.19|2188.49|2196.3|2187.6|2197.19|2188.49|2196.3|2187.6|30
1627150810000|2021-07-24 18:20:10|2196.29|2187.59|2196.08|2187.38|2196.33|2187.63|2196.08|2187.38|36
1627150820000|2021-07-24 18:20:20|2196.11|2187.41|2196.23|2187.53|2196.34|2187.64|2196.11|2187.41|29
1627150830000|2021-07-24 18:20:30|2196.26|2187.56|2195.52|2186.82|2196.29|2187.59|2195.46|2186.76|33
1627150840000|2021-07-24 18:20:40|2195.48|2186.78|2195.28|2186.58|2195.57|2186.87|2195.28|2186.58|32
1627150850000|2021-07-24 18:20:50|2195.26|2186.56|2195.27|2186.57|2195.29|2186.59|2195.15|2186.45|31
1627150860000|2021-07-24 18:21:00|2195.29|2186.59|2195.06|2186.36|2195.33|2186.63|2195.01|2186.31|21
1627150870000|2021-07-24 18:21:10|2195.07|2186.37|2194.94|2186.24|2195.09|2186.39|2194.94|2186.24|19
1627150880000|2021-07-24 18:21:20|2194.96|2186.26|2194.31|2185.61|2194.98|2186.28|2194.25|2185.55|29
1627150890000|2021-07-24 18:21:30|2194.39|2185.69|2194.2|2185.5|2194.39|2185.69|2194.19|2185.49|28
1627150900000|2021-07-24 18:21:40|2194.25|2185.55|2193.42|2184.72|2194.26|2185.56|2193.34|2184.64|27
1627150910000|2021-07-24 18:21:50|2193.43|2184.73|2193.73|2185.03|2193.79|2185.09|2193.21|2184.51|30
1627150920000|2021-07-24 18:22:00|2193.64|2184.94|2192.68|2183.98|2193.69|2184.99|2192.68|2183.98|32
1627150930000|2021-07-24 18:22:10|2192.7|2184|2192.57|2183.87|2192.7|2184|2192.52|2183.82|30
1627150940000|2021-07-24 18:22:20|2192.55|2183.85|2192.52|2183.82|2192.57|2183.87|2191.96|2183.26|38
1627150950000|2021-07-24 18:22:30|2192.5|2183.8|2191.74|2183.04|2192.69|2183.99|2191.74|2183.04|38
1627150960000|2021-07-24 18:22:40|2191.72|2183.02|2191.57|2182.87|2191.72|2183.02|2191.51|2182.81|33
1627150970000|2021-07-24 18:22:50|2191.51|2182.81|2191.52|2182.82|2191.63|2182.93|2191.45|2182.75|37
1627150980000|2021-07-24 18:23:00|2191.58|2182.88|2192.12|2183.42|2192.12|2183.42|2191.43|2182.73|34
1627150990000|2021-07-24 18:23:10|2192.11|2183.41|2191.82|2183.12|2192.52|2183.82|2191.8|2183.1|32
1627151000000|2021-07-24 18:23:20|2191.84|2183.14|2191.67|2182.97|2191.91|2183.21|2191.64|2182.94|37
1627151010000|2021-07-24 18:23:30|2191.6|2182.9|2191.75|2183.05|2191.83|2183.13|2191.55|2182.85|27
1627151020000|2021-07-24 18:23:40|2191.78|2183.08|2191.7|2183|2191.79|2183.09|2191.6|2182.9|21
1627151030000|2021-07-24 18:23:50|2191.72|2183.02|2191.94|2183.24|2191.96|2183.26|2191.69|2182.99|18
1627151040000|2021-07-24 18:24:00|2191.93|2183.23|2192.05|2183.35|2192.05|2183.35|2191.88|2183.18|22
1627151050000|2021-07-24 18:24:10|2192.1|2183.4|2191.94|2183.24|2192.23|2183.53|2191.94|2183.24|26
1627151060000|2021-07-24 18:24:20|2191.95|2183.25|2191.9|2183.2|2191.97|2183.27|2191.89|2183.19|18
1627151070000|2021-07-24 18:24:30|2191.91|2183.21|2191.99|2183.29|2192.08|2183.38|2191.91|2183.21|16
1627151080000|2021-07-24 18:24:40|2192.01|2183.31|2191.99|2183.29|2192.06|2183.36|2191.94|2183.24|30
1627151090000|2021-07-24 18:24:50|2191.98|2183.28|2191.86|2183.16|2191.98|2183.28|2191.84|2183.14|26
1627151100000|2021-07-24 18:25:00|2191.89|2183.19|2191.98|2183.28|2192.05|2183.35|2191.88|2183.18|19
1627151110000|2021-07-24 18:25:10|2191.99|2183.29|2191.97|2183.27|2192.03|2183.33|2191.94|2183.24|30
1627151120000|2021-07-24 18:25:20|2192|2183.3|2191.94|2183.24|2192.02|2183.32|2191.93|2183.23|10
1627151130000|2021-07-24 18:25:30|2191.96|2183.26|2191.93|2183.23|2191.99|2183.29|2191.89|2183.19|15
1627151140000|2021-07-24 18:25:40|2191.91|2183.21|2191.96|2183.26|2191.98|2183.28|2191.91|2183.21|26
1627151150000|2021-07-24 18:25:50|2191.97|2183.27|2191.96|2183.26|2191.99|2183.29|2191.96|2183.26|10
1627151160000|2021-07-24 18:26:00|2191.97|2183.27|2191.97|2183.27|2191.97|2183.27|2191.97|2183.27|1
1627151170000|2021-07-24 18:26:10|2191.98|2183.28|2191.93|2183.23|2192.01|2183.31|2191.91|2183.21|20
1627151180000|2021-07-24 18:26:20|2191.94|2183.24|2191.9|2183.2|2191.94|2183.24|2191.88|2183.18|22
1627151190000|2021-07-24 18:26:30|2191.91|2183.21|2191.82|2183.12|2191.91|2183.21|2191.78|2183.08|14
1627151200000|2021-07-24 18:26:40|2191.79|2183.09|2191.75|2183.05|2191.8|2183.1|2191.73|2183.03|16
1627151210000|2021-07-24 18:26:50|2191.74|2183.04|2191.73|2183.03|2191.77|2183.07|2191.65|2182.95|23
1627151220000|2021-07-24 18:27:00|2191.76|2183.06|2191.82|2183.12|2191.82|2183.12|2191.67|2182.97|32
1627151230000|2021-07-24 18:27:10|2191.81|2183.11|2191.84|2183.14|2191.85|2183.15|2191.76|2183.06|21
1627151240000|2021-07-24 18:27:20|2191.85|2183.15|2191.77|2183.07|2191.86|2183.16|2191.77|2183.07|7
1627151250000|2021-07-24 18:27:30|2191.81|2183.11|2191.77|2183.07|2191.81|2183.11|2191.77|2183.07|8
1627151260000|2021-07-24 18:27:40|2191.78|2183.08|2191.74|2183.04|2191.79|2183.09|2191.73|2183.03|14
1627151270000|2021-07-24 18:27:50|2191.77|2183.07|2191.79|2183.09|2191.8|2183.1|2191.73|2183.03|15
1627151280000|2021-07-24 18:28:00|2191.8|2183.1|2191.81|2183.11|2191.84|2183.14|2191.74|2183.04|20
1627151290000|2021-07-24 18:28:10|2191.92|2183.22|2189.69|2180.99|2192.25|2183.55|2189.64|2180.94|35
1627151300000|2021-07-24 18:28:20|2189.77|2181.07|2190.4|2181.7|2190.55|2181.85|2189.72|2181.02|36
1627151310000|2021-07-24 18:28:30|2190.33|2181.63|2190.9|2182.2|2190.95|2182.25|2190.29|2181.59|35
1627151320000|2021-07-24 18:28:40|2190.92|2182.22|2190.59|2181.89|2191.09|2182.39|2190.58|2181.88|25
1627151330000|2021-07-24 18:28:50|2190.54|2181.84|2190.14|2181.44|2190.54|2181.84|2190.14|2181.44|13
1627171200000|2021-07-25 00:00:00|2190.68|2181.98|2191.14|2182.44|2191.44|2182.74|2190.68|2181.98|37
1627171210000|2021-07-25 00:00:10|2191.19|2182.49|2191.61|2182.91|2191.85|2183.15|2190.76|2182.06|37
1627171220000|2021-07-25 00:00:20|2191.62|2182.92|2192.18|2183.48|2192.47|2183.77|2191.62|2182.92|39
1627171230000|2021-07-25 00:00:30|2192.2|2183.5|2191.69|2182.99|2192.52|2183.82|2191.69|2182.99|38
1627171240000|2021-07-25 00:00:40|2191.5|2182.8|2191.52|2182.82|2191.72|2183.02|2191.39|2182.69|33
1627171250000|2021-07-25 00:00:50|2191.49|2182.79|2190.82|2182.12|2191.7|2183|2190.81|2182.11|31
1627171260000|2021-07-25 00:01:00|2190.77|2182.07|2189.61|2180.91|2190.77|2182.07|2189.6|2180.9|34
1627171270000|2021-07-25 00:01:10|2189.6|2180.9|2188.45|2179.75|2189.67|2180.97|2188.45|2179.75|35
1627171280000|2021-07-25 00:01:20|2188.55|2179.85|2186.98|2178.28|2188.55|2179.85|2186.96|2178.26|30
1627171290000|2021-07-25 00:01:30|2186.9|2178.2|2186.53|2177.83|2186.94|2178.24|2186.07|2177.37|36
1627171300000|2021-07-25 00:01:40|2186.55|2177.85|2188.17|2179.47|2188.17|2179.47|2186.55|2177.85|33
1627171310000|2021-07-25 00:01:50|2188.22|2179.52|2188.81|2180.11|2188.91|2180.21|2188.07|2179.37|37
1627171320000|2021-07-25 00:02:00|2188.86|2180.16|2188.3|2179.6|2188.86|2180.16|2188.15|2179.45|30
1627171330000|2021-07-25 00:02:10|2188.32|2179.62|2190.59|2181.89|2190.61|2181.91|2188.32|2179.62|37
1627171340000|2021-07-25 00:02:20|2190.65|2181.95|2190.54|2181.84|2190.65|2181.95|2189.85|2181.15|28
1627171350000|2021-07-25 00:02:30|2190.57|2181.87|2191.53|2182.83|2191.71|2183.01|2190.3|2181.6|33
1627171360000|2021-07-25 00:02:40|2191.49|2182.79|2192.46|2183.76|2192.56|2183.86|2191.49|2182.79|34
1627171370000|2021-07-25 00:02:50|2192.37|2183.67|2192.58|2183.88|2193.77|2185.07|2192.37|2183.67|38
1627171380000|2021-07-25 00:03:00|2192.73|2184.03|2193.99|2185.29|2194.13|2185.43|2192.73|2184.03|29
1627171390000|2021-07-25 00:03:10|2193.97|2185.27|2194.97|2186.27|2195.17|2186.47|2193.97|2185.27|33
1627171400000|2021-07-25 00:03:20|2195.11|2186.41|2195.09|2186.39|2195.92|2187.22|2194.83|2186.13|34
1627171410000|2021-07-25 00:03:30|2195.17|2186.47|2194.98|2186.28|2195.17|2186.47|2194.52|2185.82|33
1627171420000|2021-07-25 00:03:40|2194.97|2186.27|2192.88|2184.18|2194.97|2186.27|2192.88|2184.18|35
1627171430000|2021-07-25 00:03:50|2192.62|2183.92|2192.25|2183.55|2192.93|2184.23|2191.93|2183.23|36
1627171440000|2021-07-25 00:04:00|2192.24|2183.54|2190.61|2181.91|2192.35|2183.65|2190.48|2181.78|37
1627171450000|2021-07-25 00:04:10|2190.58|2181.88|2187.55|2178.85|2190.59|2181.89|2187.55|2178.85|36
1627171460000|2021-07-25 00:04:20|2187.4|2178.7|2185.88|2177.18|2187.55|2178.85|2184.84|2176.14|37
1627171470000|2021-07-25 00:04:30|2185.94|2177.24|2185.75|2177.05|2186.55|2177.85|2185.57|2176.87|37
1627171480000|2021-07-25 00:04:40|2185.74|2177.04|2186.6|2177.9|2186.6|2177.9|2185.69|2176.99|38
1627171490000|2021-07-25 00:04:50|2186.64|2177.94|2187.04|2178.34|2187.45|2178.75|2186.64|2177.94|35
1627171500000|2021-07-25 00:05:00|2187.14|2178.44|2187.87|2179.17|2188.1|2179.4|2187.07|2178.37|34
1627171510000|2021-07-25 00:05:10|2187.88|2179.18|2186.06|2177.36|2187.93|2179.23|2186.03|2177.33|33
1627171520000|2021-07-25 00:05:20|2186.05|2177.35|2186.58|2177.88|2186.91|2178.21|2186.05|2177.35|36
1627171530000|2021-07-25 00:05:30|2186.32|2177.62|2186.03|2177.33|2186.32|2177.62|2185.72|2177.02|33
1627171540000|2021-07-25 00:05:40|2186.07|2177.37|2185.92|2177.22|2186.08|2177.38|2185.8|2177.1|16
1627171550000|2021-07-25 00:05:50|2185.93|2177.23|2187.73|2179.03|2187.73|2179.03|2185.93|2177.23|34
1627171560000|2021-07-25 00:06:00|2187.84|2179.14|2186.3|2177.6|2188.28|2179.58|2186.26|2177.56|33
1627171570000|2021-07-25 00:06:10|2186.33|2177.63|2186.11|2177.41|2186.72|2178.02|2186.06|2177.36|32
1627171580000|2021-07-25 00:06:20|2186.17|2177.47|2185.96|2177.26|2186.54|2177.84|2185.91|2177.21|35
1627171590000|2021-07-25 00:06:30|2185.97|2177.27|2185.03|2176.33|2186.01|2177.31|2184.89|2176.19|38
1627171600000|2021-07-25 00:06:40|2184.92|2176.22|2184.98|2176.28|2185.48|2176.78|2184.78|2176.08|39
1627171610000|2021-07-25 00:06:50|2184.87|2176.17|2185.64|2176.94|2185.79|2177.09|2184.83|2176.13|32
1627171620000|2021-07-25 00:07:00|2185.65|2176.95|2185.3|2176.6|2185.88|2177.18|2185.3|2176.6|30
1627171630000|2021-07-25 00:07:10|2185.35|2176.65|2186.02|2177.32|2186.02|2177.32|2185.35|2176.65|35
1627171640000|2021-07-25 00:07:20|2186|2177.3|2185.85|2177.15|2186.08|2177.38|2185.63|2176.93|30
1627171650000|2021-07-25 00:07:30|2185.87|2177.17|2185.68|2176.98|2185.93|2177.23|2185.65|2176.95|27
1627171660000|2021-07-25 00:07:40|2185.52|2176.82|2185.58|2176.88|2185.64|2176.94|2184.97|2176.27|33
1627171670000|2021-07-25 00:07:50|2185.57|2176.87|2186.03|2177.33|2186.37|2177.67|2185.56|2176.86|32
1627171680000|2021-07-25 00:08:00|2186|2177.3|2186.52|2177.82|2186.52|2177.82|2185.89|2177.19|28
1627171690000|2021-07-25 00:08:10|2186.55|2177.85|2186.71|2178.01|2186.71|2178.01|2186.49|2177.79|22
1627171700000|2021-07-25 00:08:20|2186.98|2178.28|2187.98|2179.28|2187.98|2179.28|2186.98|2178.28|32
1627171710000|2021-07-25 00:08:30|2187.97|2179.27|2190.27|2181.57|2190.31|2181.61|2187.91|2179.21|33
1627171720000|2021-07-25 00:08:40|2190.28|2181.58|2190.91|2182.21|2191|2182.3|2190.04|2181.34|38
1627171730000|2021-07-25 00:08:50|2190.88|2182.18|2190.84|2182.14|2190.94|2182.24|2190.54|2181.84|31
1627171740000|2021-07-25 00:09:00|2190.83|2182.13|2189.55|2180.85|2190.83|2182.13|2189.33|2180.63|37
1627171750000|2021-07-25 00:09:10|2189.56|2180.86|2189.52|2180.82|2189.61|2180.91|2189.32|2180.62|28
1627171760000|2021-07-25 00:09:20|2189.39|2180.69|2190.11|2181.41|2190.33|2181.63|2189.37|2180.67|27
1627171770000|2021-07-25 00:09:30|2190.1|2181.4|2191.08|2182.38|2191.08|2182.38|2189.65|2180.95|37
1627171780000|2021-07-25 00:09:40|2191.15|2182.45|2192.03|2183.33|2192.22|2183.52|2191.15|2182.45|37
1627171790000|2021-07-25 00:09:50|2192.02|2183.32|2192.55|2183.85|2192.71|2184.01|2192.02|2183.32|30
1627171800000|2021-07-25 00:10:00|2192.56|2183.86|2193.22|2184.52|2193.24|2184.54|2192.4|2183.7|34
1627171810000|2021-07-25 00:10:10|2193.25|2184.55|2194.32|2185.62|2194.32|2185.62|2193.22|2184.52|33
1627171820000|2021-07-25 00:10:20|2194.34|2185.64|2193.78|2185.08|2194.36|2185.66|2193.73|2185.03|35
1627171830000|2021-07-25 00:10:30|2193.73|2185.03|2193.92|2185.22|2194.55|2185.85|2193.64|2184.94|34
1627171840000|2021-07-25 00:10:40|2193.91|2185.21|2192.99|2184.29|2193.91|2185.21|2192.77|2184.07|31
1627171850000|2021-07-25 00:10:50|2192.89|2184.19|2192.35|2183.65|2193.15|2184.45|2192.27|2183.57|30
1627171860000|2021-07-25 00:11:00|2192.37|2183.67|2193.52|2184.82|2193.52|2184.82|2192.32|2183.62|32
1627171870000|2021-07-25 00:11:10|2193.54|2184.84|2194.25|2185.55|2194.25|2185.55|2193.54|2184.84|31
1627171880000|2021-07-25 00:11:20|2194.4|2185.7|2194.02|2185.32|2194.44|2185.74|2193.84|2185.14|39
1627171890000|2021-07-25 00:11:30|2194.04|2185.34|2194|2185.3|2194.28|2185.58|2193.09|2184.39|39
1627171900000|2021-07-25 00:11:40|2193.97|2185.27|2194.23|2185.53|2195.03|2186.33|2193.93|2185.23|36
1627171910000|2021-07-25 00:11:50|2194.07|2185.37|2194.42|2185.72|2194.44|2185.74|2193.62|2184.92|37
1627171920000|2021-07-25 00:12:00|2194.37|2185.67|2193.94|2185.24|2194.38|2185.68|2193.73|2185.03|33
1627171930000|2021-07-25 00:12:10|2193.95|2185.25|2193.74|2185.04|2193.96|2185.26|2193.7|2185|29
1627171940000|2021-07-25 00:12:20|2193.78|2185.08|2193.92|2185.22|2194.53|2185.83|2193.78|2185.08|37
1627171950000|2021-07-25 00:12:30|2193.93|2185.23|2194.27|2185.57|2194.35|2185.65|2193.93|2185.23|27
1627171960000|2021-07-25 00:12:40|2194.28|2185.58|2195.61|2186.91|2195.73|2187.03|2194.28|2185.58|26
1627171970000|2021-07-25 00:12:50|2195.66|2186.96|2194.74|2186.04|2195.68|2186.98|2194.7|2186|31
1627171980000|2021-07-25 00:13:00|2194.84|2186.14|2195.18|2186.48|2195.29|2186.59|2194.84|2186.14|31
1627171990000|2021-07-25 00:13:10|2195.17|2186.47|2195.52|2186.82|2195.52|2186.82|2195.1|2186.4|23
1627172000000|2021-07-25 00:13:20|2195.51|2186.81|2195.74|2187.04|2195.79|2187.09|2195.27|2186.57|28
1627172010000|2021-07-25 00:13:30|2195.78|2187.08|2196.1|2187.4|2196.1|2187.4|2195.78|2187.08|26
1627172020000|2021-07-25 00:13:40|2196.12|2187.42|2194.98|2186.28|2196.12|2187.42|2194.98|2186.28|33
1627172030000|2021-07-25 00:13:50|2195|2186.3|2193.21|2184.51|2195|2186.3|2193.21|2184.51|35
1627172040000|2021-07-25 00:14:00|2193.31|2184.61|2193.75|2185.05|2193.79|2185.09|2192.35|2183.65|38
1627172050000|2021-07-25 00:14:10|2193.76|2185.06|2193.57|2184.87|2193.94|2185.24|2193.52|2184.82|35
1627172060000|2021-07-25 00:14:20|2193.74|2185.04|2193.5|2184.8|2194.11|2185.41|2193.2|2184.5|34
1627172070000|2021-07-25 00:14:30|2193.46|2184.76|2193.99|2185.29|2193.99|2185.29|2193.35|2184.65|37
1627172080000|2021-07-25 00:14:40|2194|2185.3|2195.27|2186.57|2195.27|2186.57|2193.7|2185|35
1627172090000|2021-07-25 00:14:50|2195.26|2186.56|2195.48|2186.78|2195.53|2186.83|2194.98|2186.28|32
1627172100000|2021-07-25 00:15:00|2195.52|2186.82|2195.87|2187.17|2195.97|2187.27|2195.35|2186.65|29
1627172110000|2021-07-25 00:15:10|2195.91|2187.21|2195.95|2187.25|2195.97|2187.27|2195.88|2187.18|16
1627172120000|2021-07-25 00:15:20|2195.98|2187.28|2196.75|2188.05|2196.97|2188.27|2195.98|2187.28|24
1627172130000|2021-07-25 00:15:30|2196.8|2188.1|2197.05|2188.35|2197.05|2188.35|2196.76|2188.06|13
1627172140000|2021-07-25 00:15:40|2197.01|2188.31|2195.76|2187.06|2197.09|2188.39|2195.75|2187.05|31
1627172150000|2021-07-25 00:15:50|2195.78|2187.08|2194.44|2185.74|2195.96|2187.26|2194.44|2185.74|37
1627172160000|2021-07-25 00:16:00|2194.42|2185.72|2193.76|2185.06|2194.87|2186.17|2193.76|2185.06|38
1627172170000|2021-07-25 00:16:10|2193.72|2185.02|2192.75|2184.05|2193.72|2185.02|2192.75|2184.05|32
1627172180000|2021-07-25 00:16:20|2192.69|2183.99|2192.17|2183.47|2192.72|2184.02|2191.4|2182.7|33
1627172190000|2021-07-25 00:16:30|2192.25|2183.55|2192.85|2184.15|2192.91|2184.21|2192.25|2183.55|30
1627172200000|2021-07-25 00:16:40|2192.84|2184.14|2194.99|2186.29|2194.99|2186.29|2192.82|2184.12|36
1627172210000|2021-07-25 00:16:50|2195.01|2186.31|2194.99|2186.29|2195.56|2186.86|2194.97|2186.27|37
1627172220000|2021-07-25 00:17:00|2195|2186.3|2196.35|2187.65|2196.59|2187.89|2194.88|2186.18|37
1627172230000|2021-07-25 00:17:10|2196.3|2187.6|2196.27|2187.57|2196.67|2187.97|2195.72|2187.02|32
1627172240000|2021-07-25 00:17:20|2196.25|2187.55|2195.69|2186.99|2196.35|2187.65|2195.31|2186.61|37
1627172250000|2021-07-25 00:17:30|2195.76|2187.06|2196.18|2187.48|2196.21|2187.51|2195.76|2187.06|37
1627172260000|2021-07-25 00:17:40|2196.12|2187.42|2195.01|2186.31|2196.16|2187.46|2194.98|2186.28|36
1627172270000|2021-07-25 00:17:50|2195.06|2186.36|2196.49|2187.79|2196.49|2187.79|2194.9|2186.2|38
1627172280000|2021-07-25 00:18:00|2196.51|2187.81|2195.39|2186.69|2196.55|2187.85|2195.24|2186.54|39
1627172290000|2021-07-25 00:18:10|2195.38|2186.68|2195.16|2186.46|2195.82|2187.12|2195.06|2186.36|34
1627172300000|2021-07-25 00:18:20|2195.09|2186.39|2195.45|2186.75|2195.56|2186.86|2194.99|2186.29|30
1627172310000|2021-07-25 00:18:30|2195.46|2186.76|2195.29|2186.59|2195.49|2186.79|2195.1|2186.4|35
1627172320000|2021-07-25 00:18:40|2195.33|2186.63|2194.9|2186.2|2195.39|2186.69|2194.77|2186.07|32
1627172330000|2021-07-25 00:18:50|2194.89|2186.19|2195.16|2186.46|2195.23|2186.53|2194.85|2186.15|29
1627172340000|2021-07-25 00:19:00|2195.13|2186.43|2195.6|2186.9|2195.72|2187.02|2195.08|2186.38|36
1627172350000|2021-07-25 00:19:10|2195.61|2186.91|2195.27|2186.57|2195.61|2186.91|2195.1|2186.4|35
1627172360000|2021-07-25 00:19:20|2195.2|2186.5|2194.02|2185.32|2195.2|2186.5|2193.66|2184.96|36
1627172370000|2021-07-25 00:19:30|2194.05|2185.35|2194.24|2185.54|2194.5|2185.8|2193.99|2185.29|33
1627172380000|2021-07-25 00:19:40|2194.23|2185.53|2194.83|2186.13|2194.85|2186.15|2194.1|2185.4|33
1627172390000|2021-07-25 00:19:50|2194.84|2186.14|2195.63|2186.93|2195.63|2186.93|2194.84|2186.14|30
1627172400000|2021-07-25 00:20:00|2195.59|2186.89|2195.64|2186.94|2195.69|2186.99|2195.52|2186.82|28
1627172410000|2021-07-25 00:20:10|2195.52|2186.82|2196.37|2187.67|2196.46|2187.76|2195.52|2186.82|28
1627172420000|2021-07-25 00:20:20|2196.36|2187.66|2197.06|2188.36|2197.06|2188.36|2196.36|2187.66|16
1627172430000|2021-07-25 00:20:30|2197.14|2188.44|2197.25|2188.55|2197.33|2188.63|2197.1|2188.4|29
1627172440000|2021-07-25 00:20:40|2197.24|2188.54|2196.99|2188.29|2197.25|2188.55|2196.62|2187.92|29
1627172450000|2021-07-25 00:20:50|2196.86|2188.16|2197.04|2188.34|2197.08|2188.38|2196.66|2187.96|34
1627172460000|2021-07-25 00:21:00|2197.05|2188.35|2196.6|2187.9|2197.08|2188.38|2196.26|2187.56|35
1627172470000|2021-07-25 00:21:10|2196.62|2187.92|2196.54|2187.84|2196.76|2188.06|2196.39|2187.69|36
1627172480000|2021-07-25 00:21:20|2196.52|2187.82|2196.57|2187.87|2196.64|2187.94|2196.43|2187.73|35
1627172490000|2021-07-25 00:21:30|2196.55|2187.85|2196.51|2187.81|2196.64|2187.94|2196.41|2187.71|33
1627172500000|2021-07-25 00:21:40|2196.53|2187.83|2195.97|2187.27|2196.53|2187.83|2195.78|2187.08|31
1627172510000|2021-07-25 00:21:50|2196.01|2187.31|2196.43|2187.73|2196.54|2187.84|2195.95|2187.25|28
1627172520000|2021-07-25 00:22:00|2196.44|2187.74|2196.74|2188.04|2196.97|2188.27|2196.44|2187.74|36
1627172530000|2021-07-25 00:22:10|2196.76|2188.06|2196.97|2188.27|2196.97|2188.27|2196.67|2187.97|28
1627172540000|2021-07-25 00:22:20|2196.93|2188.23|2196.99|2188.29|2197.05|2188.35|2196.66|2187.96|24
1627172550000|2021-07-25 00:22:30|2197.01|2188.31|2197.13|2188.43|2197.13|2188.43|2196.93|2188.23|15
1627172560000|2021-07-25 00:22:40|2197.14|2188.44|2197.61|2188.91|2197.62|2188.92|2197.12|2188.42|23
1627172570000|2021-07-25 00:22:50|2197.63|2188.93|2199.02|2190.32|2199.02|2190.32|2197.63|2188.93|31
1627172580000|2021-07-25 00:23:00|2199.03|2190.33|2198.8|2190.1|2199.03|2190.33|2198.38|2189.68|31
1627172590000|2021-07-25 00:23:10|2198.91|2190.21|2199.09|2190.39|2199.09|2190.39|2198.78|2190.08|31
1627172600000|2021-07-25 00:23:20|2199.13|2190.43|2199.22|2190.52|2199.23|2190.53|2199.07|2190.37|32
1627172610000|2021-07-25 00:23:30|2199.23|2190.53|2199.17|2190.47|2199.23|2190.53|2198.88|2190.18|27
1627172620000|2021-07-25 00:23:40|2199.15|2190.45|2198.99|2190.29|2199.15|2190.45|2198.89|2190.19|25
1627172630000|2021-07-25 00:23:50|2199.02|2190.32|2198.51|2189.81|2199.15|2190.45|2198.3|2189.6|32
1627172640000|2021-07-25 00:24:00|2198.52|2189.82|2197.85|2189.15|2198.65|2189.95|2197.72|2189.02|38
1627172650000|2021-07-25 00:24:10|2197.87|2189.17|2197.64|2188.94|2197.87|2189.17|2197.53|2188.83|33
1627172660000|2021-07-25 00:24:20|2197.62|2188.92|2198.45|2189.75|2198.46|2189.76|2197.34|2188.64|30
1627172670000|2021-07-25 00:24:30|2198.66|2189.96|2197.57|2188.87|2198.71|2190.01|2197.52|2188.82|37
1627172680000|2021-07-25 00:24:40|2197.55|2188.85|2197.82|2189.12|2198.04|2189.34|2197.55|2188.85|32
1627172690000|2021-07-25 00:24:50|2198.01|2189.31|2197.52|2188.82|2198.01|2189.31|2197.52|2188.82|30
1627172700000|2021-07-25 00:25:00|2197.53|2188.83|2197.79|2189.09|2197.79|2189.09|2197.18|2188.48|32
1627172710000|2021-07-25 00:25:10|2197.93|2189.23|2198.5|2189.8|2198.5|2189.8|2197.85|2189.15|31
1627172720000|2021-07-25 00:25:20|2198.55|2189.85|2198.55|2189.85|2198.57|2189.87|2198.33|2189.63|31
1627172730000|2021-07-25 00:25:30|2198.53|2189.83|2199.03|2190.33|2199.03|2190.33|2198.53|2189.83|14
1627172740000|2021-07-25 00:25:40|2199.01|2190.31|2199.65|2190.95|2200.25|2191.55|2198.99|2190.29|22
1627172750000|2021-07-25 00:25:50|2199.5|2190.8|2197.6|2188.9|2199.85|2191.15|2197.6|2188.9|38
1627172760000|2021-07-25 00:26:00|2197.53|2188.83|2194.33|2185.63|2197.53|2188.83|2194.33|2185.63|40
1627172770000|2021-07-25 00:26:10|2194.32|2185.62|2192.45|2183.75|2194.32|2185.62|2192.4|2183.7|37
1627172780000|2021-07-25 00:26:20|2192.31|2183.61|2191.56|2182.86|2192.31|2183.61|2191.34|2182.64|36
1627172790000|2021-07-25 00:26:30|2191.58|2182.88|2191.14|2182.44|2191.96|2183.26|2191.14|2182.44|39
1627172800000|2021-07-25 00:26:40|2191.16|2182.46|2190.44|2181.74|2191.27|2182.57|2190.34|2181.64|38
1627172810000|2021-07-25 00:26:50|2190.19|2181.49|2189.81|2181.11|2190.52|2181.82|2189.71|2181.01|39
1627172820000|2021-07-25 00:27:00|2189.75|2181.05|2190.45|2181.75|2190.59|2181.89|2189.75|2181.05|39
1627172830000|2021-07-25 00:27:10|2190.48|2181.78|2189.22|2180.52|2191.11|2182.41|2189.22|2180.52|34
1627172840000|2021-07-25 00:27:20|2189.25|2180.55|2186.1|2177.4|2189.54|2180.84|2186.1|2177.4|39
1627172850000|2021-07-25 00:27:30|2185.71|2177.01|2185.81|2177.11|2186.22|2177.52|2185.48|2176.78|38
1627172860000|2021-07-25 00:27:40|2185.99|2177.29|2186.01|2177.31|2186.09|2177.39|2185.67|2176.97|33
1627172870000|2021-07-25 00:27:50|2185.93|2177.23|2186.91|2178.21|2186.91|2178.21|2185.93|2177.23|32
1627172880000|2021-07-25 00:28:00|2186.93|2178.23|2186.99|2178.29|2187.84|2179.14|2186.9|2178.2|38
1627172890000|2021-07-25 00:28:10|2187.05|2178.35|2186.98|2178.28|2187.67|2178.97|2186.98|2178.28|29
1627172900000|2021-07-25 00:28:20|2186.9|2178.2|2186.8|2178.1|2187.2|2178.5|2186.51|2177.81|35
1627172910000|2021-07-25 00:28:30|2186.83|2178.13|2184.73|2176.03|2186.99|2178.29|2184.73|2176.03|34
1627172920000|2021-07-25 00:28:40|2184.58|2175.88|2183.53|2174.83|2184.87|2176.17|2183.52|2174.82|38
1627172930000|2021-07-25 00:28:50|2183.52|2174.82|2182.04|2173.34|2183.72|2175.02|2181.17|2172.47|39
1627172940000|2021-07-25 00:29:00|2182.11|2173.41|2182.42|2173.72|2183.08|2174.38|2181.91|2173.21|38
1627172950000|2021-07-25 00:29:10|2182.38|2173.68|2183.13|2174.43|2183.17|2174.47|2182.3|2173.6|34
1627172960000|2021-07-25 00:29:20|2183.23|2174.53|2182.73|2174.03|2183.47|2174.77|2182.69|2173.99|31
1627172970000|2021-07-25 00:29:30|2182.8|2174.1|2184.15|2175.45|2184.16|2175.46|2182.8|2174.1|33
1627172980000|2021-07-25 00:29:40|2184.07|2175.37|2184.93|2176.23|2185.09|2176.39|2183.68|2174.98|24
1627172990000|2021-07-25 00:29:50|2185.08|2176.38|2185.84|2177.14|2185.84|2177.14|2184.91|2176.21|34
1627173000000|2021-07-25 00:30:00|2185.81|2177.11|2186.16|2177.46|2186.16|2177.46|2184.48|2175.78|37
1627173010000|2021-07-25 00:30:10|2186.19|2177.49|2186.98|2178.28|2186.98|2178.28|2186.09|2177.39|35
1627173020000|2021-07-25 00:30:20|2187.04|2178.34|2188.13|2179.43|2188.13|2179.43|2186.99|2178.29|36
1627173030000|2021-07-25 00:30:30|2188.18|2179.48|2188.53|2179.83|2188.67|2179.97|2188.15|2179.45|32
1627173040000|2021-07-25 00:30:40|2188.58|2179.88|2187.31|2178.61|2188.58|2179.88|2187.25|2178.55|35
1627173050000|2021-07-25 00:30:50|2187.37|2178.67|2186.82|2178.12|2187.43|2178.73|2186.8|2178.1|35
1627173060000|2021-07-25 00:31:00|2186.67|2177.97|2183.78|2175.08|2186.67|2177.97|2183.78|2175.08|39
1627173070000|2021-07-25 00:31:10|2183.76|2175.06|2182.35|2173.65|2183.76|2175.06|2182.23|2173.53|39
1627173080000|2021-07-25 00:31:20|2182.38|2173.68|2182.45|2173.75|2182.52|2173.82|2181.93|2173.23|35
1627173090000|2021-07-25 00:31:30|2182.43|2173.73|2178.18|2169.48|2182.43|2173.73|2178.11|2169.41|37
1627173100000|2021-07-25 00:31:40|2178.14|2169.44|2179.42|2170.72|2179.42|2170.72|2178.14|2169.44|36
1627173110000|2021-07-25 00:31:50|2179.38|2170.68|2179.05|2170.35|2179.38|2170.68|2178.42|2169.72|36
1627173120000|2021-07-25 00:32:00|2179.09|2170.39|2178.97|2170.27|2179.45|2170.75|2178.71|2170.01|35
1627173130000|2021-07-25 00:32:10|2178.96|2170.26|2176.61|2167.91|2179.01|2170.31|2176.59|2167.89|32
1627173140000|2021-07-25 00:32:20|2176.58|2167.88|2176.53|2167.83|2177.27|2168.57|2175.62|2166.92|36
1627173150000|2021-07-25 00:32:30|2176.56|2167.86|2178.3|2169.6|2178.3|2169.6|2176.5|2167.8|37
1627173160000|2021-07-25 00:32:40|2178.63|2169.93|2178.33|2169.63|2178.78|2170.08|2178.12|2169.42|33
1627173170000|2021-07-25 00:32:50|2178.21|2169.51|2177.85|2169.15|2178.21|2169.51|2177.66|2168.96|33
1627173180000|2021-07-25 00:33:00|2177.84|2169.14|2178.6|2169.9|2178.95|2170.25|2177.82|2169.12|36
1627173190000|2021-07-25 00:33:10|2178.59|2169.89|2178.17|2169.47|2179.09|2170.39|2178.17|2169.47|35
1627173200000|2021-07-25 00:33:20|2178.35|2169.65|2177.54|2168.84|2178.35|2169.65|2177.53|2168.83|32
1627173210000|2021-07-25 00:33:30|2177.53|2168.83|2177.68|2168.98|2177.99|2169.29|2176.91|2168.21|38
1627173220000|2021-07-25 00:33:40|2177.53|2168.83|2177.88|2169.18|2178.04|2169.34|2176.98|2168.28|37
1627173230000|2021-07-25 00:33:50|2177.91|2169.21|2177.6|2168.9|2178.69|2169.99|2177.15|2168.45|37
1627173240000|2021-07-25 00:34:00|2177.62|2168.92|2177.65|2168.95|2178|2169.3|2177.32|2168.62|34
1627173250000|2021-07-25 00:34:10|2177.69|2168.99|2178.1|2169.4|2178.48|2169.78|2177.69|2168.99|30
1627173260000|2021-07-25 00:34:20|2178.11|2169.41|2178.55|2169.85|2178.61|2169.91|2177.88|2169.18|35
1627173270000|2021-07-25 00:34:30|2178.56|2169.86|2178.18|2169.48|2178.71|2170.01|2178.18|2169.48|36
1627173280000|2021-07-25 00:34:40|2178.27|2169.57|2178.76|2170.06|2178.89|2170.19|2178.24|2169.54|38
1627173290000|2021-07-25 00:34:50|2178.73|2170.03|2179|2170.3|2179.06|2170.36|2178.56|2169.86|31
1627173300000|2021-07-25 00:35:00|2178.99|2170.29|2178.93|2170.23|2179.02|2170.32|2178.93|2170.23|22
1627173310000|2021-07-25 00:35:10|2178.95|2170.25|2179.69|2170.99|2179.69|2170.99|2178.95|2170.25|30
1627173320000|2021-07-25 00:35:20|2179.6|2170.9|2180.04|2171.34|2180.04|2171.34|2178.63|2169.93|34
1627173330000|2021-07-25 00:35:30|2179.75|2171.05|2180.38|2171.68|2180.38|2171.68|2179.56|2170.86|38
1627173340000|2021-07-25 00:35:40|2180.47|2171.77|2180.96|2172.26|2180.96|2172.26|2180.44|2171.74|32
1627173350000|2021-07-25 00:35:50|2180.93|2172.23|2181.37|2172.67|2181.42|2172.72|2180.9|2172.2|29
1627173360000|2021-07-25 00:36:00|2181.39|2172.69|2180.8|2172.1|2181.43|2172.73|2180.75|2172.05|28
1627173370000|2021-07-25 00:36:10|2180.79|2172.09|2181.07|2172.37|2181.37|2172.67|2180.57|2171.87|33
1627173380000|2021-07-25 00:36:20|2181.08|2172.38|2180.16|2171.46|2181.3|2172.6|2180.16|2171.46|35
1627173390000|2021-07-25 00:36:30|2180.19|2171.49|2179.72|2171.02|2180.19|2171.49|2179.72|2171.02|24
1627173400000|2021-07-25 00:36:40|2179.74|2171.04|2180.11|2171.41|2180.3|2171.6|2179.74|2171.04|35
1627173410000|2021-07-25 00:36:50|2180.14|2171.44|2180.67|2171.97|2180.67|2171.97|2179.89|2171.19|35
1627173420000|2021-07-25 00:37:00|2180.69|2171.99|2179.51|2170.81|2180.71|2172.01|2179.5|2170.8|33
1627173430000|2021-07-25 00:37:10|2179.52|2170.82|2179.46|2170.76|2179.93|2171.23|2179.46|2170.76|28
1627173440000|2021-07-25 00:37:20|2179.51|2170.81|2178.64|2169.94|2179.55|2170.85|2178.64|2169.94|34
1627173450000|2021-07-25 00:37:30|2178.54|2169.84|2178.04|2169.34|2178.58|2169.88|2177.16|2168.46|39
1627173460000|2021-07-25 00:37:40|2178.03|2169.33|2179|2170.3|2179|2170.3|2177.99|2169.29|31
1627173470000|2021-07-25 00:37:50|2179.02|2170.32|2180.21|2171.51|2180.21|2171.51|2178.62|2169.92|38
1627173480000|2021-07-25 00:38:00|2180.33|2171.63|2179.89|2171.19|2180.59|2171.89|2179.63|2170.93|36
1627173490000|2021-07-25 00:38:10|2179.83|2171.13|2180.53|2171.83|2180.8|2172.1|2179.77|2171.07|29
1627173500000|2021-07-25 00:38:20|2180.54|2171.84|2180.9|2172.2|2180.93|2172.23|2180.26|2171.56|34
1627173510000|2021-07-25 00:38:30|2180.91|2172.21|2180.98|2172.28|2181.04|2172.34|2180.84|2172.14|27
1627173520000|2021-07-25 00:38:40|2180.96|2172.26|2180.77|2172.07|2181.08|2172.38|2180.74|2172.04|31
1627173530000|2021-07-25 00:38:50|2180.76|2172.06|2180.92|2172.22|2180.92|2172.22|2180.72|2172.02|17
1627173540000|2021-07-25 00:39:00|2180.91|2172.21|2179.08|2170.38|2180.92|2172.22|2179.08|2170.38|29
1627173550000|2021-07-25 00:39:10|2179.09|2170.39|2177.43|2168.73|2179.19|2170.49|2177.43|2168.73|37
1627173560000|2021-07-25 00:39:20|2177.38|2168.68|2175.57|2166.87|2177.83|2169.13|2174.66|2165.96|38
1627173570000|2021-07-25 00:39:30|2175.52|2166.82|2175.93|2167.23|2176.24|2167.54|2175.41|2166.71|36
1627173580000|2021-07-25 00:39:40|2175.92|2167.22|2176.18|2167.48|2176.7|2168|2175.59|2166.89|38
1627173590000|2021-07-25 00:39:50|2176.23|2167.53|2176.97|2168.27|2177.39|2168.69|2176.23|2167.53|37
1627173600000|2021-07-25 00:40:00|2176.95|2168.25|2176.46|2167.76|2177.04|2168.34|2176.46|2167.76|33
1627173610000|2021-07-25 00:40:10|2176.31|2167.61|2174.7|2166|2176.85|2168.15|2174.7|2166|31
1627173620000|2021-07-25 00:40:20|2174.69|2165.99|2172.99|2164.29|2174.7|2166|2172.99|2164.29|37
1627173630000|2021-07-25 00:40:30|2172.91|2164.21|2173.92|2165.22|2173.93|2165.23|2172.43|2163.73|33
1627173640000|2021-07-25 00:40:40|2174.01|2165.31|2174.32|2165.62|2174.75|2166.05|2173.44|2164.74|40
1627173650000|2021-07-25 00:40:50|2174.3|2165.6|2173.86|2165.16|2174.35|2165.65|2173.58|2164.88|33
1627173660000|2021-07-25 00:41:00|2173.88|2165.18|2174.27|2165.57|2174.27|2165.57|2173.2|2164.5|37
1627173670000|2021-07-25 00:41:10|2174.03|2165.33|2173.77|2165.07|2174.03|2165.33|2173.27|2164.57|34
1627173680000|2021-07-25 00:41:20|2173.83|2165.13|2174.06|2165.36|2174.63|2165.93|2173.83|2165.13|32
1627173690000|2021-07-25 00:41:30|2174.14|2165.44|2174.67|2165.97|2174.67|2165.97|2174.14|2165.44|27
1627173700000|2021-07-25 00:41:40|2174.65|2165.95|2174.54|2165.84|2174.66|2165.96|2174.21|2165.51|35
1627173710000|2021-07-25 00:41:50|2174.44|2165.74|2174.42|2165.72|2174.55|2165.85|2174.01|2165.31|27
1627173720000|2021-07-25 00:42:00|2174.53|2165.83|2172.93|2164.23|2174.53|2165.83|2172.43|2163.73|34
1627173730000|2021-07-25 00:42:10|2172.97|2164.27|2172.02|2163.32|2173.03|2164.33|2171.96|2163.26|32
1627173740000|2021-07-25 00:42:20|2172.03|2163.33|2171.61|2162.91|2172.03|2163.33|2170.97|2162.27|40
1627173750000|2021-07-25 00:42:30|2171.67|2162.97|2171|2162.3|2171.68|2162.98|2171|2162.3|37
1627173760000|2021-07-25 00:42:40|2171.01|2162.31|2171.05|2162.35|2171.22|2162.52|2170.91|2162.21|35
1627173770000|2021-07-25 00:42:50|2171.08|2162.38|2170.08|2161.38|2171.08|2162.38|2169.97|2161.27|37
1627173780000|2021-07-25 00:43:00|2170.09|2161.39|2166.88|2158.18|2170.1|2161.4|2166.64|2157.94|37
1627173790000|2021-07-25 00:43:10|2167.02|2158.32|2166.83|2158.13|2167.6|2158.9|2166.72|2158.02|35
1627173800000|2021-07-25 00:43:20|2166.85|2158.15|2167.56|2158.86|2167.61|2158.91|2166.75|2158.05|33
1627173810000|2021-07-25 00:43:30|2167.48|2158.78|2166.64|2157.94|2167.55|2158.85|2166.1|2157.4|39
1627173820000|2021-07-25 00:43:40|2166.54|2157.84|2165.31|2156.61|2167.07|2158.37|2165.28|2156.58|39
1627173830000|2021-07-25 00:43:50|2165.34|2156.64|2165.47|2156.77|2166.35|2157.65|2165.34|2156.64|37
1627173840000|2021-07-25 00:44:00|2165.55|2156.85|2165.14|2156.44|2166.03|2157.33|2164.83|2156.13|37
1627173850000|2021-07-25 00:44:10|2165.13|2156.43|2163.1|2154.4|2165.35|2156.65|2163.1|2154.4|37
1627173860000|2021-07-25 00:44:20|2163.03|2154.33|2163.73|2155.03|2163.73|2155.03|2162.67|2153.97|36
1627173870000|2021-07-25 00:44:30|2163.64|2154.94|2162.79|2154.09|2163.94|2155.24|2162.79|2154.09|36
1627173880000|2021-07-25 00:44:40|2162.83|2154.13|2162.05|2153.35|2163|2154.3|2161.31|2152.61|36
1627173890000|2021-07-25 00:44:50|2162.27|2153.57|2161.83|2153.13|2163.14|2154.44|2161.48|2152.78|38
1627173900000|2021-07-25 00:45:00|2161.72|2153.02|2159.07|2150.37|2162.05|2153.35|2159.07|2150.37|38
1627173910000|2021-07-25 00:45:10|2159.16|2150.46|2157.4|2148.7|2159.16|2150.46|2157.26|2148.56|38
1627173920000|2021-07-25 00:45:20|2157.3|2148.6|2151.03|2142.33|2157.36|2148.66|2150.24|2141.54|39
1627173930000|2021-07-25 00:45:30|2151.32|2142.62|2151.78|2143.08|2152.64|2143.94|2151.12|2142.42|40
1627173940000|2021-07-25 00:45:40|2151.9|2143.2|2154.2|2145.5|2154.31|2145.61|2151.82|2143.12|37
1627173950000|2021-07-25 00:45:50|2154.19|2145.49|2153.24|2144.54|2155.29|2146.59|2153.24|2144.54|37
1627173960000|2021-07-25 00:46:00|2153.13|2144.43|2154.28|2145.58|2154.7|2146|2153.01|2144.31|37
1627173970000|2021-07-25 00:46:10|2154.33|2145.63|2152.46|2143.76|2154.94|2146.24|2152.46|2143.76|37
1627173980000|2021-07-25 00:46:20|2152.42|2143.72|2152.25|2143.55|2152.49|2143.79|2152.08|2143.38|30
1627173990000|2021-07-25 00:46:30|2152.28|2143.58|2153.92|2145.22|2154.13|2145.43|2152.28|2143.58|33
1627174000000|2021-07-25 00:46:40|2153.93|2145.23|2154.11|2145.41|2154.35|2145.65|2153.1|2144.4|39
1627174010000|2021-07-25 00:46:50|2154.14|2145.44|2154|2145.3|2154.16|2145.46|2153.53|2144.83|36
1627174020000|2021-07-25 00:47:00|2154.11|2145.41|2154.06|2145.36|2154.16|2145.46|2153.47|2144.77|34
1627174030000|2021-07-25 00:47:10|2154.08|2145.38|2153.52|2144.82|2154.3|2145.6|2153.45|2144.75|29
1627174040000|2021-07-25 00:47:20|2153.55|2144.85|2153.53|2144.83|2153.58|2144.88|2153.46|2144.76|23
1627174050000|2021-07-25 00:47:30|2153.55|2144.85|2153.38|2144.68|2153.65|2144.95|2153.38|2144.68|27
1627174060000|2021-07-25 00:47:40|2153.43|2144.73|2151.58|2142.88|2153.49|2144.79|2151.58|2142.88|31
1627174070000|2021-07-25 00:47:50|2151.5|2142.8|2151.77|2143.07|2152.01|2143.31|2150.8|2142.1|37
1627174080000|2021-07-25 00:48:00|2151.72|2143.02|2149.58|2140.88|2151.72|2143.02|2149.22|2140.52|39
1627174090000|2021-07-25 00:48:10|2150.07|2141.37|2150.04|2141.34|2150.28|2141.58|2149.58|2140.88|39
1627174100000|2021-07-25 00:48:20|2150.13|2141.43|2151.44|2142.74|2151.5|2142.8|2150.13|2141.43|34
1627174110000|2021-07-25 00:48:30|2151.56|2142.86|2150.57|2141.87|2151.6|2142.9|2149.3|2140.6|39
1627174120000|2021-07-25 00:48:40|2150.73|2142.03|2152.96|2144.26|2152.96|2144.26|2150.55|2141.85|36
1627174130000|2021-07-25 00:48:50|2152.99|2144.29|2150.53|2141.83|2153.06|2144.36|2150.05|2141.35|39
1627174140000|2021-07-25 00:49:00|2150.43|2141.73|2151.1|2142.4|2151.13|2142.43|2150.31|2141.61|39
1627174150000|2021-07-25 00:49:10|2151.11|2142.41|2151.18|2142.48|2151.83|2143.13|2151.05|2142.35|31
1627174160000|2021-07-25 00:49:20|2151.17|2142.47|2149.26|2140.56|2151.92|2143.22|2149.26|2140.56|36
1627174170000|2021-07-25 00:49:30|2149.25|2140.55|2148.41|2139.71|2149.37|2140.67|2146.35|2137.65|38
1627174180000|2021-07-25 00:49:40|2148.5|2139.8|2150.39|2141.69|2150.44|2141.74|2148.47|2139.77|36
1627174190000|2021-07-25 00:49:50|2150.29|2141.59|2151.49|2142.79|2151.59|2142.89|2150.29|2141.59|36
1627174200000|2021-07-25 00:50:00|2151.5|2142.8|2151.89|2143.19|2151.95|2143.25|2151.43|2142.73|28
1627174210000|2021-07-25 00:50:10|2151.93|2143.23|2153.32|2144.62|2153.32|2144.62|2151.92|2143.22|31
1627174220000|2021-07-25 00:50:20|2153.72|2145.02|2154.08|2145.38|2154.08|2145.38|2153.35|2144.65|34
1627174230000|2021-07-25 00:50:30|2154.09|2145.39|2154.43|2145.73|2154.43|2145.73|2153.83|2145.13|31
1627174240000|2021-07-25 00:50:40|2154.34|2145.64|2153.49|2144.79|2154.64|2145.94|2152.95|2144.25|34
1627174250000|2021-07-25 00:50:50|2153.54|2144.84|2153.98|2145.28|2154.21|2145.51|2152.9|2144.2|34
1627174260000|2021-07-25 00:51:00|2153.96|2145.26|2153.01|2144.31|2154.02|2145.32|2153.01|2144.31|32
1627174270000|2021-07-25 00:51:10|2153|2144.3|2153.52|2144.82|2153.64|2144.94|2152.94|2144.24|36
1627174280000|2021-07-25 00:51:20|2153.58|2144.88|2153.5|2144.8|2153.62|2144.92|2153.4|2144.7|34
1627174290000|2021-07-25 00:51:30|2153.52|2144.82|2154.97|2146.27|2155.07|2146.37|2153.52|2144.82|22
1627174300000|2021-07-25 00:51:40|2155.02|2146.32|2156.08|2147.38|2156.08|2147.38|2155.01|2146.31|31
1627174310000|2021-07-25 00:51:50|2156.14|2147.44|2156.97|2148.27|2156.98|2148.28|2155.97|2147.27|31
1627174320000|2021-07-25 00:52:00|2156.9|2148.2|2157.44|2148.74|2157.87|2149.17|2156.7|2148|36
1627174330000|2021-07-25 00:52:10|2157.27|2148.57|2157.44|2148.74|2158.3|2149.6|2157.23|2148.53|38
1627174340000|2021-07-25 00:52:20|2156.82|2148.12|2156.79|2148.09|2156.89|2148.19|2155.8|2147.1|37
1627174350000|2021-07-25 00:52:30|2156.82|2148.12|2156.91|2148.21|2156.92|2148.22|2156.72|2148.02|27
1627174360000|2021-07-25 00:52:40|2156.92|2148.22|2156.69|2147.99|2157.48|2148.78|2156.69|2147.99|29
1627174370000|2021-07-25 00:52:50|2156.67|2147.97|2155.84|2147.14|2156.67|2147.97|2155.8|2147.1|38
1627174380000|2021-07-25 00:53:00|2155.85|2147.15|2156.76|2148.06|2157|2148.3|2155.85|2147.15|37
1627174390000|2021-07-25 00:53:10|2156.73|2148.03|2156.6|2147.9|2157.55|2148.85|2156.57|2147.87|36
1627174400000|2021-07-25 00:53:20|2156.64|2147.94|2156.96|2148.26|2157.25|2148.55|2156.64|2147.94|31
1627174410000|2021-07-25 00:53:30|2156.94|2148.24|2157.59|2148.89|2157.63|2148.93|2156.88|2148.18|34
1627174420000|2021-07-25 00:53:40|2157.62|2148.92|2157.11|2148.41|2157.96|2149.26|2157.11|2148.41|35
1627174430000|2021-07-25 00:53:50|2157.28|2148.58|2157.28|2148.58|2157.34|2148.64|2156.7|2148|37
1627174440000|2021-07-25 00:54:00|2157.29|2148.59|2157.32|2148.62|2157.33|2148.63|2156.91|2148.21|29
1627174450000|2021-07-25 00:54:10|2157.38|2148.68|2157.94|2149.24|2157.99|2149.29|2157.38|2148.68|32
1627174460000|2021-07-25 00:54:20|2157.97|2149.27|2157.23|2148.53|2158.23|2149.53|2157.19|2148.49|35
1627174470000|2021-07-25 00:54:30|2157.26|2148.56|2157.13|2148.43|2157.44|2148.74|2156.71|2148.01|39
1627174480000|2021-07-25 00:54:40|2157.08|2148.38|2156.52|2147.82|2157.09|2148.39|2156.37|2147.67|34
1627174490000|2021-07-25 00:54:50|2156.5|2147.8|2156.78|2148.08|2157.24|2148.54|2156.5|2147.8|33
1627174500000|2021-07-25 00:55:00|2156.79|2148.09|2156.49|2147.79|2156.94|2148.24|2156.49|2147.79|33
1627174510000|2021-07-25 00:55:10|2156.37|2147.67|2152.55|2143.85|2156.37|2147.67|2152.37|2143.67|37
1627174520000|2021-07-25 00:55:20|2152.51|2143.81|2154.49|2145.79|2154.49|2145.79|2152.51|2143.81|36
1627174530000|2021-07-25 00:55:30|2154.5|2145.8|2154.36|2145.66|2154.68|2145.98|2154.34|2145.64|25
1627174540000|2021-07-25 00:55:40|2154|2145.3|2154.97|2146.27|2155.32|2146.62|2153.86|2145.16|40
1627174550000|2021-07-25 00:55:50|2154.95|2146.25|2155.14|2146.44|2155.31|2146.61|2154.83|2146.13|32
1627174560000|2021-07-25 00:56:00|2155.32|2146.62|2155.19|2146.49|2155.34|2146.64|2155.1|2146.4|25
1627174570000|2021-07-25 00:56:10|2155.31|2146.61|2155.35|2146.65|2155.57|2146.87|2154.99|2146.29|27
1627174580000|2021-07-25 00:56:20|2155.36|2146.66|2156.42|2147.72|2156.42|2147.72|2155.31|2146.61|24
1627174590000|2021-07-25 00:56:30|2156.35|2147.65|2156.15|2147.45|2156.56|2147.86|2156.05|2147.35|20
1627174600000|2021-07-25 00:56:40|2156.29|2147.59|2156.42|2147.72|2156.49|2147.79|2156.19|2147.49|26
1627174610000|2021-07-25 00:56:50|2156.41|2147.71|2155.93|2147.23|2156.7|2148|2155.88|2147.18|22
1627174620000|2021-07-25 00:57:00|2155.92|2147.22|2155.61|2146.91|2155.93|2147.23|2155.53|2146.83|30
1627174630000|2021-07-25 00:57:10|2155.67|2146.97|2155.74|2147.04|2155.74|2147.04|2155.58|2146.88|28
1627174640000|2021-07-25 00:57:20|2155.76|2147.06|2155.99|2147.29|2156.11|2147.41|2155.72|2147.02|25
1627174650000|2021-07-25 00:57:30|2155.92|2147.22|2155.66|2146.96|2155.92|2147.22|2155.61|2146.91|26
1627174660000|2021-07-25 00:57:40|2155.64|2146.94|2155.38|2146.68|2155.67|2146.97|2155.12|2146.42|29
1627174670000|2021-07-25 00:57:50|2155.41|2146.71|2155.14|2146.44|2155.44|2146.74|2154.87|2146.17|28
1627174680000|2021-07-25 00:58:00|2155.15|2146.45|2155.06|2146.36|2155.19|2146.49|2154.65|2145.95|28
1627174690000|2021-07-25 00:58:10|2155.05|2146.35|2155.69|2146.99|2155.71|2147.01|2155.05|2146.35|32
1627174700000|2021-07-25 00:58:20|2155.78|2147.08|2156.2|2147.5|2156.2|2147.5|2155.78|2147.08|36
1627174710000|2021-07-25 00:58:30|2156.22|2147.52|2156.78|2148.08|2156.92|2148.22|2156.18|2147.48|33
1627174720000|2021-07-25 00:58:40|2156.8|2148.1|2156.93|2148.23|2157.01|2148.31|2156.8|2148.1|26
1627174730000|2021-07-25 00:58:50|2156.95|2148.25|2156.96|2148.26|2156.97|2148.27|2156.91|2148.21|20
1627174740000|2021-07-25 00:59:00|2156.95|2148.25|2157.16|2148.46|2157.16|2148.46|2156.95|2148.25|29
1627174750000|2021-07-25 00:59:10|2157.18|2148.48|2157.25|2148.55|2157.35|2148.65|2157.03|2148.33|35
1627174760000|2021-07-25 00:59:20|2157.33|2148.63|2157.77|2149.07|2157.77|2149.07|2157.33|2148.63|24
1627174770000|2021-07-25 00:59:30|2157.74|2149.04|2157.88|2149.18|2157.93|2149.23|2157.74|2149.04|29
1627174780000|2021-07-25 00:59:40|2157.82|2149.12|2157.89|2149.19|2157.89|2149.19|2157.77|2149.07|16
1627174790000|2021-07-25 00:59:50|2157.85|2149.15|2158.15|2149.45|2158.26|2149.56|2157.83|2149.13|27
1627174800000|2021-07-25 01:00:00|2158.22|2149.52|2156.62|2147.92|2158.22|2149.52|2156.54|2147.84|33
1627174810000|2021-07-25 01:00:10|2156.67|2147.97|2155.1|2146.4|2156.67|2147.97|2155.1|2146.4|36
1627174820000|2021-07-25 01:00:20|2155.06|2146.36|2152.75|2144.05|2155.12|2146.42|2152.75|2144.05|39
1627174830000|2021-07-25 01:00:30|2152.77|2144.07|2151.51|2142.81|2153.03|2144.33|2150.18|2141.48|36
1627174840000|2021-07-25 01:00:40|2151.44|2142.74|2151.74|2143.04|2153.42|2144.72|2151.44|2142.74|38
1627174850000|2021-07-25 01:00:50|2151.87|2143.17|2151.76|2143.06|2152.11|2143.41|2151.48|2142.78|36
1627174860000|2021-07-25 01:01:00|2151.82|2143.12|2151.63|2142.93|2152.25|2143.55|2151.54|2142.84|36
1627174870000|2021-07-25 01:01:10|2151.61|2142.91|2150.93|2142.23|2151.72|2143.02|2150.47|2141.77|34
1627174880000|2021-07-25 01:01:20|2150.96|2142.26|2152.34|2143.64|2152.37|2143.67|2150.96|2142.26|38
1627174890000|2021-07-25 01:01:30|2151.89|2143.19|2151.49|2142.79|2151.93|2143.23|2151.49|2142.79|32
1627174900000|2021-07-25 01:01:40|2151.35|2142.65|2152.48|2143.78|2152.48|2143.78|2151.08|2142.38|39
1627174910000|2021-07-25 01:01:50|2152.51|2143.81|2152.3|2143.6|2152.54|2143.84|2151.91|2143.21|33
1627174920000|2021-07-25 01:02:00|2152.33|2143.63|2153.02|2144.32|2153.02|2144.32|2152.29|2143.59|35
1627174930000|2021-07-25 01:02:10|2153.19|2144.49|2153.63|2144.93|2153.63|2144.93|2152.87|2144.17|32
1627174940000|2021-07-25 01:02:20|2154.16|2145.46|2154.49|2145.79|2154.56|2145.86|2154.12|2145.42|30
1627174950000|2021-07-25 01:02:30|2154.5|2145.8|2154.98|2146.28|2155.69|2146.99|2154.5|2145.8|29
1627174960000|2021-07-25 01:02:40|2154.83|2146.13|2156.23|2147.53|2156.33|2147.63|2154.69|2145.99|30
1627174970000|2021-07-25 01:02:50|2156.24|2147.54|2155.91|2147.21|2156.38|2147.68|2155.9|2147.2|30
1627174980000|2021-07-25 01:03:00|2155.9|2147.2|2154.58|2145.88|2155.98|2147.28|2154.58|2145.88|28
1627174990000|2021-07-25 01:03:10|2154.54|2145.84|2153.66|2144.96|2154.6|2145.9|2153.66|2144.96|32
1627175000000|2021-07-25 01:03:20|2153.65|2144.95|2151.99|2143.29|2153.68|2144.98|2151.99|2143.29|36
1627175010000|2021-07-25 01:03:30|2152.01|2143.31|2152.12|2143.42|2152.26|2143.56|2152.01|2143.31|32
1627175020000|2021-07-25 01:03:40|2152.09|2143.39|2151.56|2142.86|2152.11|2143.41|2151.56|2142.86|27
1627175030000|2021-07-25 01:03:50|2151.38|2142.68|2151.79|2143.09|2151.9|2143.2|2151.38|2142.68|29
1627175040000|2021-07-25 01:04:00|2151.78|2143.08|2151.83|2143.13|2152.02|2143.32|2151.49|2142.79|33
1627175050000|2021-07-25 01:04:10|2151.74|2143.04|2151.89|2143.19|2152.08|2143.38|2151.64|2142.94|35
1627175060000|2021-07-25 01:04:20|2151.9|2143.2|2152.27|2143.57|2152.41|2143.71|2151.9|2143.2|32
1627175070000|2021-07-25 01:04:30|2152.25|2143.55|2152.37|2143.67|2152.38|2143.68|2152.16|2143.46|34
1627175080000|2021-07-25 01:04:40|2152.35|2143.65|2153.53|2144.83|2153.99|2145.29|2152.35|2143.65|37
1627175090000|2021-07-25 01:04:50|2153.44|2144.74|2153.72|2145.02|2153.76|2145.06|2153.21|2144.51|36
1627175100000|2021-07-25 01:05:00|2153.77|2145.07|2154.44|2145.74|2154.88|2146.18|2153.77|2145.07|33
1627175110000|2021-07-25 01:05:10|2154.4|2145.7|2154.82|2146.12|2154.92|2146.22|2154.26|2145.56|32
1627175120000|2021-07-25 01:05:20|2154.89|2146.19|2154.98|2146.28|2154.99|2146.29|2154.62|2145.92|20
1627175130000|2021-07-25 01:05:30|2154.94|2146.24|2154.94|2146.24|2154.94|2146.24|2154.8|2146.1|19
1627175140000|2021-07-25 01:05:40|2154.95|2146.25|2155.37|2146.67|2155.37|2146.67|2154.91|2146.21|26
1627175150000|2021-07-25 01:05:50|2155.33|2146.63|2155.87|2147.17|2155.93|2147.23|2155.31|2146.61|22
1627175160000|2021-07-25 01:06:00|2155.88|2147.18|2154.85|2146.15|2156.09|2147.39|2154.85|2146.15|31
1627175170000|2021-07-25 01:06:10|2154.94|2146.24|2156.67|2147.97|2157.16|2148.46|2154.94|2146.24|30
1627175180000|2021-07-25 01:06:20|2156.63|2147.93|2156.97|2148.27|2156.99|2148.29|2156.61|2147.91|27
1627175190000|2021-07-25 01:06:30|2156.95|2148.25|2157.14|2148.44|2157.14|2148.44|2156.95|2148.25|34
1627175200000|2021-07-25 01:06:40|2157.15|2148.45|2157.5|2148.8|2157.5|2148.8|2157.04|2148.34|33
1627175210000|2021-07-25 01:06:50|2157.46|2148.76|2158.49|2149.79|2158.56|2149.86|2157.46|2148.76|32
1627175220000|2021-07-25 01:07:00|2158.62|2149.92|2159.46|2150.76|2159.46|2150.76|2158.56|2149.86|31
1627175230000|2021-07-25 01:07:10|2159.52|2150.82|2160.56|2151.86|2160.58|2151.88|2159.5|2150.8|27
1627175240000|2021-07-25 01:07:20|2160.58|2151.88|2161.43|2152.73|2161.52|2152.82|2160.46|2151.76|32
1627175250000|2021-07-25 01:07:30|2161.47|2152.77|2161.8|2153.1|2161.81|2153.11|2161.25|2152.55|37
1627175260000|2021-07-25 01:07:40|2161.79|2153.09|2164.08|2155.38|2164.08|2155.38|2161.79|2153.09|37
1627175270000|2021-07-25 01:07:50|2164.11|2155.41|2162.72|2154.02|2164.18|2155.48|2162.63|2153.93|38
1627175280000|2021-07-25 01:08:00|2162.78|2154.08|2162.9|2154.2|2162.95|2154.25|2162.56|2153.86|34
1627175290000|2021-07-25 01:08:10|2162.95|2154.25|2163.34|2154.64|2163.34|2154.64|2162.81|2154.11|36
1627175300000|2021-07-25 01:08:20|2163.77|2155.07|2163.11|2154.41|2164.91|2156.21|2163.11|2154.41|39
1627175310000|2021-07-25 01:08:30|2163.13|2154.43|2164.83|2156.13|2164.83|2156.13|2163.13|2154.43|37
1627175320000|2021-07-25 01:08:40|2164.86|2156.16|2165.86|2157.16|2166.08|2157.38|2164.75|2156.05|35
1627175330000|2021-07-25 01:08:50|2166.16|2157.46|2165.99|2157.29|2166.67|2157.97|2165.85|2157.15|36
1627175340000|2021-07-25 01:09:00|2165.94|2157.24|2164.44|2155.74|2166.14|2157.44|2164.15|2155.45|35
1627175350000|2021-07-25 01:09:10|2164.74|2156.04|2164.05|2155.35|2164.84|2156.14|2164.02|2155.32|35
1627175360000|2021-07-25 01:09:20|2163.97|2155.27|2163.69|2154.99|2164.3|2155.6|2163.64|2154.94|27
1627175370000|2021-07-25 01:09:30|2163.65|2154.95|2164.05|2155.35|2164.25|2155.55|2163.65|2154.95|33
1627175380000|2021-07-25 01:09:40|2164.04|2155.34|2163.96|2155.26|2164.05|2155.35|2163.77|2155.07|33
1627175390000|2021-07-25 01:09:50|2163.97|2155.27|2165.23|2156.53|2165.44|2156.74|2163.9|2155.2|32
1627175400000|2021-07-25 01:10:00|2165.21|2156.51|2164.19|2155.49|2165.27|2156.57|2164.06|2155.36|33
1627175410000|2021-07-25 01:10:10|2164.1|2155.4|2163.93|2155.23|2164.12|2155.42|2163.78|2155.08|34
1627175420000|2021-07-25 01:10:20|2163.96|2155.26|2163.74|2155.04|2164.38|2155.68|2163.43|2154.73|35
1627175430000|2021-07-25 01:10:30|2163.79|2155.09|2163.59|2154.89|2164|2155.3|2163.5|2154.8|36
1627175440000|2021-07-25 01:10:40|2163.58|2154.88|2162.71|2154.01|2163.58|2154.88|2162.35|2153.65|32
1627175450000|2021-07-25 01:10:50|2162.67|2153.97|2163.02|2154.32|2163.02|2154.32|2162.5|2153.8|33
1627175460000|2021-07-25 01:11:00|2162.96|2154.26|2162.86|2154.16|2163.84|2155.14|2162.85|2154.15|36
1627175470000|2021-07-25 01:11:10|2162.87|2154.17|2163.17|2154.47|2163.4|2154.7|2162.87|2154.17|30
1627175480000|2021-07-25 01:11:20|2163.25|2154.55|2163.04|2154.34|2163.27|2154.57|2163.02|2154.32|11
1627175490000|2021-07-25 01:11:30|2163.03|2154.33|2163.86|2155.16|2163.86|2155.16|2162.84|2154.14|30
1627175500000|2021-07-25 01:11:40|2163.93|2155.23|2163.35|2154.65|2163.97|2155.27|2163.29|2154.59|35
1627175510000|2021-07-25 01:11:50|2163.34|2154.64|2163.32|2154.62|2163.4|2154.7|2163.3|2154.6|28
1627175520000|2021-07-25 01:12:00|2163.11|2154.41|2162.37|2153.67|2163.14|2154.44|2162.29|2153.59|33
1627175530000|2021-07-25 01:12:10|2162.84|2154.14|2163.2|2154.5|2163.36|2154.66|2162.84|2154.14|30
1627175540000|2021-07-25 01:12:20|2163.19|2154.49|2164.48|2155.78|2164.58|2155.88|2163.14|2154.44|25
1627175550000|2021-07-25 01:12:30|2164.49|2155.79|2164.41|2155.71|2164.65|2155.95|2164.38|2155.68|25
1627175560000|2021-07-25 01:12:40|2164.38|2155.68|2164.38|2155.68|2164.47|2155.77|2164.23|2155.53|20
1627175570000|2021-07-25 01:12:50|2164.34|2155.64|2163.57|2154.87|2164.34|2155.64|2163.46|2154.76|33
1627175580000|2021-07-25 01:13:00|2163.54|2154.84|2163.26|2154.56|2163.62|2154.92|2163.26|2154.56|23
1627175590000|2021-07-25 01:13:10|2163.23|2154.53|2163.05|2154.35|2163.34|2154.64|2163.05|2154.35|29
1627175600000|2021-07-25 01:13:20|2163.04|2154.34|2162.67|2153.97|2163.04|2154.34|2162.51|2153.81|31
1627175610000|2021-07-25 01:13:30|2162.68|2153.98|2163.53|2154.83|2163.57|2154.87|2162.52|2153.82|30
1627175620000|2021-07-25 01:13:40|2163.55|2154.85|2163.66|2154.96|2163.66|2154.96|2163.45|2154.75|25
1627175630000|2021-07-25 01:13:50|2163.73|2155.03|2163.82|2155.12|2163.88|2155.18|2163.64|2154.94|29
1627175640000|2021-07-25 01:14:00|2163.85|2155.15|2163.42|2154.72|2164.05|2155.35|2163.38|2154.68|32
1627175650000|2021-07-25 01:14:10|2163.46|2154.76|2164.1|2155.4|2164.1|2155.4|2163.46|2154.76|37
1627175660000|2021-07-25 01:14:20|2164.13|2155.43|2164.42|2155.72|2164.47|2155.77|2164.13|2155.43|30
1627175670000|2021-07-25 01:14:30|2164.44|2155.74|2165.43|2156.73|2165.66|2156.96|2164.44|2155.74|35
1627175680000|2021-07-25 01:14:40|2165.44|2156.74|2165.15|2156.45|2165.44|2156.74|2164.41|2155.71|38
1627175690000|2021-07-25 01:14:50|2165.17|2156.47|2165.8|2157.1|2165.8|2157.1|2165.08|2156.38|33
1627175700000|2021-07-25 01:15:00|2165.83|2157.13|2165.27|2156.57|2165.87|2157.17|2165.27|2156.57|32
1627175710000|2021-07-25 01:15:10|2165.11|2156.41|2164.22|2155.52|2165.11|2156.41|2164|2155.3|29
1627175720000|2021-07-25 01:15:20|2164.24|2155.54|2163.52|2154.82|2164.25|2155.55|2163.52|2154.82|31
1627175730000|2021-07-25 01:15:30|2163.51|2154.81|2162.91|2154.21|2163.51|2154.81|2162.89|2154.19|24
1627175740000|2021-07-25 01:15:40|2162.89|2154.19|2161.19|2152.49|2162.9|2154.2|2161.19|2152.49|31
1627175750000|2021-07-25 01:15:50|2161.22|2152.52|2157.88|2149.18|2161.22|2152.52|2157.67|2148.97|35
1627175760000|2021-07-25 01:16:00|2157.86|2149.16|2157|2148.3|2157.92|2149.22|2156.85|2148.15|35
1627175770000|2021-07-25 01:16:10|2157.22|2148.52|2158.65|2149.95|2158.65|2149.95|2156.92|2148.22|35
1627175780000|2021-07-25 01:16:20|2158.66|2149.96|2160.01|2151.31|2160.04|2151.34|2158.66|2149.96|36
1627175790000|2021-07-25 01:16:30|2159.94|2151.24|2159.84|2151.14|2161.18|2152.48|2159.51|2150.81|35
1627175800000|2021-07-25 01:16:40|2160.23|2151.53|2160.07|2151.37|2160.63|2151.93|2159.88|2151.18|35
1627175810000|2021-07-25 01:16:50|2160.17|2151.47|2162.03|2153.33|2162.03|2153.33|2159.62|2150.92|33
1627175820000|2021-07-25 01:17:00|2161.89|2153.19|2161.51|2152.81|2162.17|2153.47|2161.43|2152.73|33
1627175830000|2021-07-25 01:17:10|2161.75|2153.05|2161.43|2152.73|2161.9|2153.2|2161.41|2152.71|32
1627175840000|2021-07-25 01:17:20|2161.41|2152.71|2160.53|2151.83|2161.41|2152.71|2160.45|2151.75|31
1627175850000|2021-07-25 01:17:30|2160.54|2151.84|2159.97|2151.27|2160.55|2151.85|2159.97|2151.27|32
1627175860000|2021-07-25 01:17:40|2159.65|2150.95|2160.03|2151.33|2160.2|2151.5|2159.63|2150.93|33
1627175870000|2021-07-25 01:17:50|2160.04|2151.34|2159.99|2151.29|2160.07|2151.37|2159.99|2151.29|30
1627175880000|2021-07-25 01:18:00|2160|2151.3|2159.11|2150.41|2160|2151.3|2159.06|2150.36|23
1627175890000|2021-07-25 01:18:10|2159.12|2150.42|2159.42|2150.72|2159.48|2150.78|2158.65|2149.95|33
1627175900000|2021-07-25 01:18:20|2159.48|2150.78|2159.02|2150.32|2159.99|2151.29|2158.61|2149.91|36
1627175910000|2021-07-25 01:18:30|2159.08|2150.38|2158.35|2149.65|2159.23|2150.53|2158.34|2149.64|30
1627175920000|2021-07-25 01:18:40|2158.31|2149.61|2158.16|2149.46|2158.6|2149.9|2157.73|2149.03|35
1627175930000|2021-07-25 01:18:50|2158.18|2149.48|2158.04|2149.34|2158.31|2149.61|2157.78|2149.08|31
1627175940000|2021-07-25 01:19:00|2158.06|2149.36|2157.86|2149.16|2158.06|2149.36|2157.86|2149.16|21
1627175950000|2021-07-25 01:19:10|2157.87|2149.17|2157.61|2148.91|2158|2149.3|2157.61|2148.91|30
1627175960000|2021-07-25 01:19:20|2157.55|2148.85|2158.42|2149.72|2158.73|2150.03|2157.53|2148.83|35
1627175970000|2021-07-25 01:19:30|2158.44|2149.74|2158.3|2149.6|2158.59|2149.89|2158.28|2149.58|27
1627175980000|2021-07-25 01:19:40|2158.32|2149.62|2158.19|2149.49|2158.38|2149.68|2158|2149.3|31
1627175990000|2021-07-25 01:19:50|2158.18|2149.48|2158.59|2149.89|2158.67|2149.97|2157.81|2149.11|28
1627176000000|2021-07-25 01:20:00|2158.64|2149.94|2158.86|2150.16|2158.93|2150.23|2158.6|2149.9|28
1627176010000|2021-07-25 01:20:10|2158.87|2150.17|2159.49|2150.79|2159.49|2150.79|2158.83|2150.13|21
1627176020000|2021-07-25 01:20:20|2160.05|2151.35|2160.24|2151.54|2160.28|2151.58|2160|2151.3|22
1627176030000|2021-07-25 01:20:30|2160.26|2151.56|2159.25|2150.55|2160.83|2152.13|2159.14|2150.44|34
1627176040000|2021-07-25 01:20:40|2159.23|2150.53|2158.91|2150.21|2159.26|2150.56|2158.43|2149.73|33
1627176050000|2021-07-25 01:20:50|2158.92|2150.22|2158.43|2149.73|2159.12|2150.42|2158.37|2149.67|33
1627176060000|2021-07-25 01:21:00|2158.46|2149.76|2157.25|2148.55|2158.46|2149.76|2157.22|2148.52|31
1627176070000|2021-07-25 01:21:10|2157.27|2148.57|2156.56|2147.86|2157.27|2148.57|2156.49|2147.79|30
1627176080000|2021-07-25 01:21:20|2156.57|2147.87|2156.79|2148.09|2156.79|2148.09|2156.16|2147.46|35
1627176090000|2021-07-25 01:21:30|2156.82|2148.12|2156.25|2147.55|2156.82|2148.12|2156.25|2147.55|29
1627176100000|2021-07-25 01:21:40|2156.26|2147.56|2156.07|2147.37|2156.33|2147.63|2156.07|2147.37|25
1627176110000|2021-07-25 01:21:50|2156.06|2147.36|2154.62|2145.92|2156.06|2147.36|2154.62|2145.92|32
1627176120000|2021-07-25 01:22:00|2154.6|2145.9|2154.76|2146.06|2155.03|2146.33|2154.56|2145.86|31
1627176130000|2021-07-25 01:22:10|2154.75|2146.05|2155.85|2147.15|2155.95|2147.25|2154.65|2145.95|37
1627176140000|2021-07-25 01:22:20|2155.83|2147.13|2156.26|2147.56|2156.49|2147.79|2155.59|2146.89|35
1627176150000|2021-07-25 01:22:30|2156.41|2147.71|2155.9|2147.2|2156.42|2147.72|2155.63|2146.93|35
1627176160000|2021-07-25 01:22:40|2155.93|2147.23|2155.49|2146.79|2155.93|2147.23|2155.49|2146.79|30
1627176170000|2021-07-25 01:22:50|2155.48|2146.78|2155.35|2146.65|2155.58|2146.88|2154.83|2146.13|34
1627176180000|2021-07-25 01:23:00|2155.34|2146.64|2155.17|2146.47|2155.38|2146.68|2155.13|2146.43|30
1627176190000|2021-07-25 01:23:10|2155.18|2146.48|2154.78|2146.08|2155.23|2146.53|2154.78|2146.08|25
1627176200000|2021-07-25 01:23:20|2154.75|2146.05|2154.53|2145.83|2154.75|2146.05|2154.48|2145.78|28
1627176210000|2021-07-25 01:23:30|2154.5|2145.8|2154.38|2145.68|2154.53|2145.83|2154.25|2145.55|27
1627176220000|2021-07-25 01:23:40|2154.37|2145.67|2153.45|2144.75|2154.37|2145.67|2153.45|2144.75|23
1627176230000|2021-07-25 01:23:50|2153.4|2144.7|2153.03|2144.33|2153.4|2144.7|2152.64|2143.94|36
1627176240000|2021-07-25 01:24:00|2153.04|2144.34|2155.2|2146.5|2155.2|2146.5|2153.04|2144.34|36
1627176250000|2021-07-25 01:24:10|2155.24|2146.54|2156.19|2147.49|2156.19|2147.49|2155.2|2146.5|34
1627176260000|2021-07-25 01:24:20|2156.14|2147.44|2155.42|2146.72|2156.23|2147.53|2155.33|2146.63|38
1627176270000|2021-07-25 01:24:30|2155.48|2146.78|2155.8|2147.1|2156.27|2147.57|2155.48|2146.78|34
1627176280000|2021-07-25 01:24:40|2155.6|2146.9|2155.65|2146.95|2155.68|2146.98|2155.54|2146.84|32
1627176290000|2021-07-25 01:24:50|2155.66|2146.96|2155.97|2147.27|2155.99|2147.29|2155.66|2146.96|24
1627176300000|2021-07-25 01:25:00|2155.98|2147.28|2156.47|2147.77|2156.47|2147.77|2155.79|2147.09|28
1627176310000|2021-07-25 01:25:10|2156.51|2147.81|2156.63|2147.93|2156.89|2148.19|2156.41|2147.71|34
1627176320000|2021-07-25 01:25:20|2156.48|2147.78|2156.42|2147.72|2156.48|2147.78|2156.04|2147.34|31
1627176330000|2021-07-25 01:25:30|2156.43|2147.73|2156.07|2147.37|2156.43|2147.73|2156.03|2147.33|24
1627176340000|2021-07-25 01:25:40|2156.08|2147.38|2155.68|2146.98|2156.1|2147.4|2155.67|2146.97|26
1627176350000|2021-07-25 01:25:50|2155.74|2147.04|2155.03|2146.33|2155.76|2147.06|2155.03|2146.33|26
1627176360000|2021-07-25 01:26:00|2155.02|2146.32|2155.12|2146.42|2155.16|2146.46|2154.96|2146.26|34
1627176370000|2021-07-25 01:26:10|2155.11|2146.41|2154.8|2146.1|2155.11|2146.41|2154.6|2145.9|32
1627176380000|2021-07-25 01:26:20|2154.79|2146.09|2154.82|2146.12|2154.82|2146.12|2154.75|2146.05|17
1627176390000|2021-07-25 01:26:30|2154.81|2146.11|2154.67|2145.97|2154.82|2146.12|2154.64|2145.94|23
1627176400000|2021-07-25 01:26:40|2154.7|2146|2153.46|2144.76|2154.74|2146.04|2153.44|2144.74|24
1627176410000|2021-07-25 01:26:50|2153.36|2144.66|2153.33|2144.63|2153.45|2144.75|2152.97|2144.27|31
1627176420000|2021-07-25 01:27:00|2153.31|2144.61|2154.32|2145.62|2154.32|2145.62|2153.18|2144.48|36
1627176430000|2021-07-25 01:27:10|2154.36|2145.66|2154.47|2145.77|2154.48|2145.78|2154.32|2145.62|26
1627176440000|2021-07-25 01:27:20|2154.58|2145.88|2155.35|2146.65|2155.35|2146.65|2154.38|2145.68|33
1627176450000|2021-07-25 01:27:30|2155.36|2146.66|2155.07|2146.37|2156.05|2147.35|2155.07|2146.37|35
1627176460000|2021-07-25 01:27:40|2154.97|2146.27|2154.14|2145.44|2154.97|2146.27|2153.97|2145.27|39
1627176470000|2021-07-25 01:27:50|2154.13|2145.43|2154.13|2145.43|2154.25|2145.55|2154.06|2145.36|25
1627176480000|2021-07-25 01:28:00|2154.11|2145.41|2154.62|2145.92|2154.69|2145.99|2154.08|2145.38|20
1627176490000|2021-07-25 01:28:10|2154.63|2145.93|2154.77|2146.07|2154.87|2146.17|2154.63|2145.93|23
1627176500000|2021-07-25 01:28:20|2154.78|2146.08|2155.22|2146.52|2155.27|2146.57|2154.77|2146.07|26
1627176510000|2021-07-25 01:28:30|2155.21|2146.51|2155.06|2146.36|2155.25|2146.55|2154.99|2146.29|23
1627176520000|2021-07-25 01:28:40|2155.04|2146.34|2154.9|2146.2|2155.22|2146.52|2154.82|2146.12|29
1627176530000|2021-07-25 01:28:50|2154.89|2146.19|2155.27|2146.57|2155.27|2146.57|2154.86|2146.16|23
1627176540000|2021-07-25 01:29:00|2155.2|2146.5|2156.44|2147.74|2156.44|2147.74|2155.2|2146.5|33
1627176550000|2021-07-25 01:29:10|2156.38|2147.68|2155.41|2146.71|2156.57|2147.87|2155.37|2146.67|31
1627176560000|2021-07-25 01:29:20|2155.39|2146.69|2155.29|2146.59|2155.52|2146.82|2155.27|2146.57|31
1627176570000|2021-07-25 01:29:30|2155.3|2146.6|2154.08|2145.38|2155.31|2146.61|2153.98|2145.28|29
1627176580000|2021-07-25 01:29:40|2154.06|2145.36|2154.04|2145.34|2154.29|2145.59|2153.99|2145.29|34
1627176590000|2021-07-25 01:29:50|2154.02|2145.32|2154.46|2145.76|2154.58|2145.88|2154.02|2145.32|32
1627176600000|2021-07-25 01:30:00|2154.48|2145.78|2153.04|2144.34|2154.48|2145.78|2152.91|2144.21|32
1627176610000|2021-07-25 01:30:10|2152.92|2144.22|2152.96|2144.26|2153.05|2144.35|2152.91|2144.21|25
1627176620000|2021-07-25 01:30:20|2152.91|2144.21|2152.45|2143.75|2152.96|2144.26|2152.43|2143.73|24
1627176630000|2021-07-25 01:30:30|2152.48|2143.78|2152.08|2143.38|2152.58|2143.88|2152.05|2143.35|31
1627176640000|2021-07-25 01:30:40|2152.09|2143.39|2151.26|2142.56|2152.09|2143.39|2151.26|2142.56|28
1627176650000|2021-07-25 01:30:50|2151.24|2142.54|2151.23|2142.53|2151.33|2142.63|2151.23|2142.53|25
1627176660000|2021-07-25 01:31:00|2151.27|2142.57|2151.22|2142.52|2151.3|2142.6|2151.18|2142.48|24
1627176670000|2021-07-25 01:31:10|2151.21|2142.51|2151.18|2142.48|2151.26|2142.56|2151.16|2142.46|26
1627176680000|2021-07-25 01:31:20|2151.17|2142.47|2152.35|2143.65|2152.37|2143.67|2151.15|2142.45|19
1627176690000|2021-07-25 01:31:30|2152.33|2143.63|2152.95|2144.25|2153.02|2144.32|2152.33|2143.63|32
1627176700000|2021-07-25 01:31:40|2152.98|2144.28|2152.3|2143.6|2153|2144.3|2152.07|2143.37|27
1627176710000|2021-07-25 01:31:50|2152.31|2143.61|2152.8|2144.1|2152.81|2144.11|2152.31|2143.61|19
1627176720000|2021-07-25 01:32:00|2152.82|2144.12|2153.53|2144.83|2153.58|2144.88|2152.79|2144.09|29
1627176730000|2021-07-25 01:32:10|2153.55|2144.85|2154.8|2146.1|2154.94|2146.24|2153.55|2144.85|30
1627176740000|2021-07-25 01:32:20|2154.89|2146.19|2155.44|2146.74|2156.78|2148.08|2154.89|2146.19|38
1627176750000|2021-07-25 01:32:30|2155.49|2146.79|2156.06|2147.36|2156.49|2147.79|2155.41|2146.71|36
1627176760000|2021-07-25 01:32:40|2156.11|2147.41|2155.59|2146.89|2156.15|2147.45|2155.12|2146.42|37
1627176770000|2021-07-25 01:32:50|2155.56|2146.86|2155.46|2146.76|2156.24|2147.54|2155.28|2146.58|38
1627176780000|2021-07-25 01:33:00|2155.45|2146.75|2155.69|2146.99|2155.82|2147.12|2155.42|2146.72|34
1627176790000|2021-07-25 01:33:10|2155.66|2146.96|2155.68|2146.98|2155.76|2147.06|2155.57|2146.87|32
1627176800000|2021-07-25 01:33:20|2155.61|2146.91|2154.24|2145.54|2155.61|2146.91|2154.22|2145.52|23
1627176810000|2021-07-25 01:33:30|2154.28|2145.58|2153.73|2145.03|2154.33|2145.63|2153.72|2145.02|29
1627176820000|2021-07-25 01:33:40|2153.71|2145.01|2153.58|2144.88|2153.71|2145.01|2153.38|2144.68|27
1627176830000|2021-07-25 01:33:50|2153.65|2144.95|2154.13|2145.43|2154.17|2145.47|2153.65|2144.95|27
1627176840000|2021-07-25 01:34:00|2154.05|2145.35|2155.02|2146.32|2155.03|2146.33|2154.04|2145.34|21
1627176850000|2021-07-25 01:34:10|2155.03|2146.33|2156.69|2147.99|2156.69|2147.99|2154.94|2146.24|30
1627176860000|2021-07-25 01:34:20|2156.75|2148.05|2159.06|2150.36|2159.06|2150.36|2156.75|2148.05|29
1627176870000|2021-07-25 01:34:30|2159.16|2150.46|2158.25|2149.55|2159.2|2150.5|2157.85|2149.15|29
1627176880000|2021-07-25 01:34:40|2158.32|2149.62|2160.45|2151.75|2160.54|2151.84|2157.99|2149.29|30
1627176890000|2021-07-25 01:34:50|2160.36|2151.66|2159.61|2150.91|2160.46|2151.76|2159.1|2150.4|38
1627176900000|2021-07-25 01:35:00|2159.58|2150.88|2159.2|2150.5|2159.62|2150.92|2159.09|2150.39|34
1627176910000|2021-07-25 01:35:10|2159.14|2150.44|2159.29|2150.59|2159.44|2150.74|2159.13|2150.43|31
1627176920000|2021-07-25 01:35:20|2159.28|2150.58|2157.91|2149.21|2159.28|2150.58|2157.89|2149.19|33
1627176930000|2021-07-25 01:35:30|2157.8|2149.1|2158.49|2149.79|2158.53|2149.83|2157.56|2148.86|32
1627176940000|2021-07-25 01:35:40|2158.56|2149.86|2158.17|2149.47|2158.56|2149.86|2157.86|2149.16|34
1627176950000|2021-07-25 01:35:50|2158.19|2149.49|2157.99|2149.29|2158.22|2149.52|2157.95|2149.25|25
1627176960000|2021-07-25 01:36:00|2158.01|2149.31|2158.23|2149.53|2158.48|2149.78|2157.55|2148.85|36
1627176970000|2021-07-25 01:36:10|2158.42|2149.72|2159.3|2150.6|2159.3|2150.6|2158.41|2149.71|36
1627176980000|2021-07-25 01:36:20|2159.33|2150.63|2160.05|2151.35|2160.06|2151.36|2158.94|2150.24|38
1627176990000|2021-07-25 01:36:30|2160.19|2151.49|2160.32|2151.62|2160.32|2151.62|2160.03|2151.33|36
1627177000000|2021-07-25 01:36:40|2160.34|2151.64|2160.52|2151.82|2160.65|2151.95|2160.3|2151.6|32
1627177010000|2021-07-25 01:36:50|2160.45|2151.75|2158.97|2150.27|2160.45|2151.75|2158.97|2150.27|35
1627177020000|2021-07-25 01:37:00|2158.98|2150.28|2158.88|2150.18|2159.09|2150.39|2158.82|2150.12|33
1627177030000|2021-07-25 01:37:10|2158.87|2150.17|2158.34|2149.64|2158.94|2150.24|2158.32|2149.62|28
1627177040000|2021-07-25 01:37:20|2158.31|2149.61|2158.12|2149.42|2158.35|2149.65|2158.09|2149.39|17
1627177050000|2021-07-25 01:37:30|2158.1|2149.4|2158.02|2149.32|2158.14|2149.44|2158.02|2149.32|22
1627177060000|2021-07-25 01:37:40|2158.03|2149.33|2158.06|2149.36|2158.11|2149.41|2158.01|2149.31|17
1627177070000|2021-07-25 01:37:50|2158.03|2149.33|2158.08|2149.38|2158.08|2149.38|2158.03|2149.33|8
1627177080000|2021-07-25 01:38:00|2158.09|2149.39|2158.15|2149.45|2158.22|2149.52|2158.06|2149.36|17
1627177090000|2021-07-25 01:38:10|2158.16|2149.46|2158.05|2149.35|2158.16|2149.46|2158.05|2149.35|13
1627177100000|2021-07-25 01:38:20|2158.07|2149.37|2158.12|2149.42|2158.12|2149.42|2158.05|2149.35|25
1627177110000|2021-07-25 01:38:30|2158.1|2149.4|2158.05|2149.35|2158.14|2149.44|2158.05|2149.35|18
1627177120000|2021-07-25 01:38:40|2158.04|2149.34|2157.67|2148.97|2158.04|2149.34|2157.07|2148.37|33
1627177130000|2021-07-25 01:38:50|2157.74|2149.04|2157.14|2148.44|2157.78|2149.08|2157.12|2148.42|36
1627177140000|2021-07-25 01:39:00|2157.12|2148.42|2156.98|2148.28|2157.21|2148.51|2156.93|2148.23|29
1627177150000|2021-07-25 01:39:10|2157|2148.3|2156.87|2148.17|2157.08|2148.38|2156.87|2148.17|16
1627177160000|2021-07-25 01:39:20|2156.58|2147.88|2155.94|2147.24|2156.58|2147.88|2155.94|2147.24|27
1627177170000|2021-07-25 01:39:30|2155.93|2147.23|2156.35|2147.65|2157.11|2148.41|2155.88|2147.18|32
1627177180000|2021-07-25 01:39:40|2156.37|2147.67|2156.23|2147.53|2156.37|2147.67|2155.98|2147.28|26
1627177190000|2021-07-25 01:39:50|2156.22|2147.52|2156.08|2147.38|2156.27|2147.57|2155.82|2147.12|30
1627177200000|2021-07-25 01:40:00|2156.05|2147.35|2155.86|2147.16|2156.05|2147.35|2155.69|2146.99|29
1627177210000|2021-07-25 01:40:10|2155.84|2147.14|2156.01|2147.31|2156.44|2147.74|2155.82|2147.12|32
1627177220000|2021-07-25 01:40:20|2155.99|2147.29|2155.64|2146.94|2155.99|2147.29|2155.62|2146.92|30
1627177230000|2021-07-25 01:40:30|2155.67|2146.97|2155.71|2147.01|2155.85|2147.15|2155.67|2146.97|20
1627177240000|2021-07-25 01:40:40|2155.72|2147.02|2155.79|2147.09|2155.99|2147.29|2155.67|2146.97|26
1627177250000|2021-07-25 01:40:50|2155.77|2147.07|2155.9|2147.2|2155.98|2147.28|2155.73|2147.03|27
1627177260000|2021-07-25 01:41:00|2155.86|2147.16|2155.52|2146.82|2155.87|2147.17|2155.34|2146.64|27
1627177270000|2021-07-25 01:41:10|2155.53|2146.83|2155.51|2146.81|2155.59|2146.89|2155.4|2146.7|30
1627177280000|2021-07-25 01:41:20|2155.63|2146.93|2155.48|2146.78|2155.7|2147|2155.44|2146.74|34
1627177290000|2021-07-25 01:41:30|2155.46|2146.76|2155.04|2146.34|2155.46|2146.76|2155.03|2146.33|23
1627177300000|2021-07-25 01:41:40|2155.07|2146.37|2154.66|2145.96|2155.11|2146.41|2154.29|2145.59|28
1627177310000|2021-07-25 01:41:50|2154.63|2145.93|2153.94|2145.24|2154.63|2145.93|2153.92|2145.22|28
1627177320000|2021-07-25 01:42:00|2153.93|2145.23|2152.51|2143.81|2153.93|2145.23|2152.49|2143.79|32
1627177330000|2021-07-25 01:42:10|2152.5|2143.8|2153.03|2144.33|2153.18|2144.48|2152.48|2143.78|36
1627177340000|2021-07-25 01:42:20|2153.04|2144.34|2152.97|2144.27|2153.06|2144.36|2152.81|2144.11|28
1627177350000|2021-07-25 01:42:30|2152.95|2144.25|2153.31|2144.61|2153.51|2144.81|2152.87|2144.17|32
1627177360000|2021-07-25 01:42:40|2153.32|2144.62|2153.26|2144.56|2154.33|2145.63|2153.26|2144.56|31
1627177370000|2021-07-25 01:42:50|2153.21|2144.51|2152.99|2144.29|2153.31|2144.61|2152.91|2144.21|34
1627177380000|2021-07-25 01:43:00|2153|2144.3|2154.3|2145.6|2154.33|2145.63|2153|2144.3|34
1627177390000|2021-07-25 01:43:10|2154.31|2145.61|2154.71|2146.01|2154.75|2146.05|2154.31|2145.61|27
1627177400000|2021-07-25 01:43:20|2154.73|2146.03|2155.89|2147.19|2155.89|2147.19|2154.69|2145.99|32
1627177410000|2021-07-25 01:43:30|2155.93|2147.23|2155.77|2147.07|2155.93|2147.23|2155.34|2146.64|37
1627177420000|2021-07-25 01:43:40|2155.75|2147.05|2154.73|2146.03|2155.75|2147.05|2154.67|2145.97|33
1627177430000|2021-07-25 01:43:50|2154.74|2146.04|2154.53|2145.83|2155.09|2146.39|2154.48|2145.78|28
1627177440000|2021-07-25 01:44:00|2154.58|2145.88|2154.87|2146.17|2154.87|2146.17|2154.56|2145.86|11
1627177450000|2021-07-25 01:44:10|2154.86|2146.16|2154.96|2146.26|2155.11|2146.41|2154.84|2146.14|23
1627177460000|2021-07-25 01:44:20|2154.98|2146.28|2155.6|2146.9|2155.6|2146.9|2154.98|2146.28|18
1627177470000|2021-07-25 01:44:30|2155.47|2146.77|2155.73|2147.03|2155.79|2147.09|2155.47|2146.77|32
1627177480000|2021-07-25 01:44:40|2155.9|2147.2|2157.04|2148.34|2157.08|2148.38|2155.9|2147.2|28
1627177490000|2021-07-25 01:44:50|2157.07|2148.37|2156.48|2147.78|2157.1|2148.4|2156.1|2147.4|36
1627177500000|2021-07-25 01:45:00|2156.98|2148.28|2156.18|2147.48|2157.18|2148.48|2156.18|2147.48|33
1627177510000|2021-07-25 01:45:10|2155.99|2147.29|2155.02|2146.32|2156.07|2147.37|2155.02|2146.32|36
1627177520000|2021-07-25 01:45:20|2155.01|2146.31|2155.3|2146.6|2155.3|2146.6|2154.88|2146.18|34
1627177530000|2021-07-25 01:45:30|2155.33|2146.63|2154.45|2145.75|2155.44|2146.74|2154.42|2145.72|33
1627177540000|2021-07-25 01:45:40|2154.44|2145.74|2154.18|2145.48|2154.82|2146.12|2154.17|2145.47|28
1627177550000|2021-07-25 01:45:50|2154.21|2145.51|2153.5|2144.8|2154.21|2145.51|2153.44|2144.74|34
1627177560000|2021-07-25 01:46:00|2153.51|2144.81|2153.67|2144.97|2153.74|2145.04|2153.45|2144.75|29
1627177570000|2021-07-25 01:46:10|2153.68|2144.98|2153.96|2145.26|2154|2145.3|2153.68|2144.98|23
1627177580000|2021-07-25 01:46:20|2153.98|2145.28|2154|2145.3|2154|2145.3|2153.94|2145.24|8
1627177590000|2021-07-25 01:46:30|2153.99|2145.29|2153.53|2144.83|2154|2145.3|2153.52|2144.82|25
1627177600000|2021-07-25 01:46:40|2153.55|2144.85|2153.12|2144.42|2153.61|2144.91|2153.12|2144.42|30
1627177610000|2021-07-25 01:46:50|2153.11|2144.41|2152.32|2143.62|2153.21|2144.51|2152.32|2143.62|17
1627177620000|2021-07-25 01:47:00|2152.29|2143.59|2152.58|2143.88|2152.58|2143.88|2152.28|2143.58|28
1627177630000|2021-07-25 01:47:10|2152.57|2143.87|2152.33|2143.63|2152.57|2143.87|2152.2|2143.5|33
1627177640000|2021-07-25 01:47:20|2152.34|2143.64|2151.34|2142.64|2152.34|2143.64|2150.98|2142.28|32
1627177650000|2021-07-25 01:47:30|2151.4|2142.7|2152.61|2143.91|2152.77|2144.07|2151.4|2142.7|38
1627177660000|2021-07-25 01:47:40|2152.53|2143.83|2151.79|2143.09|2152.53|2143.83|2151.73|2143.03|31
1627177670000|2021-07-25 01:47:50|2151.77|2143.07|2151.74|2143.04|2152.13|2143.43|2151.74|2143.04|23
1627177680000|2021-07-25 01:48:00|2151.71|2143.01|2151.76|2143.06|2151.88|2143.18|2151.71|2143.01|27
1627177690000|2021-07-25 01:48:10|2151.75|2143.05|2150.65|2141.95|2152.09|2143.39|2150.65|2141.95|33
1627177700000|2021-07-25 01:48:20|2150.71|2142.01|2150.52|2141.82|2150.94|2142.24|2150.11|2141.41|32
1627177710000|2021-07-25 01:48:30|2150.56|2141.86|2150.35|2141.65|2150.66|2141.96|2149.94|2141.24|36
1627177720000|2021-07-25 01:48:40|2150.3|2141.6|2150.49|2141.79|2150.53|2141.83|2150.11|2141.41|33
1627177730000|2021-07-25 01:48:50|2150.5|2141.8|2150.04|2141.34|2150.55|2141.85|2149.71|2141.01|40
1627177740000|2021-07-25 01:49:00|2150.08|2141.38|2150.14|2141.44|2150.19|2141.49|2150.08|2141.38|28
1627177750000|2021-07-25 01:49:10|2150.13|2141.43|2148.84|2140.14|2150.15|2141.45|2148.84|2140.14|23
1627177760000|2021-07-25 01:49:20|2148.83|2140.13|2147.76|2139.06|2148.87|2140.17|2147.76|2139.06|30
1627177770000|2021-07-25 01:49:30|2147.64|2138.94|2148.29|2139.59|2148.29|2139.59|2147.25|2138.55|30
1627177780000|2021-07-25 01:49:40|2148.32|2139.62|2150.55|2141.85|2150.76|2142.06|2148.32|2139.62|28
1627177790000|2021-07-25 01:49:50|2150.57|2141.87|2150.86|2142.16|2150.89|2142.19|2150.56|2141.86|24
1627177800000|2021-07-25 01:50:00|2150.81|2142.11|2150.8|2142.1|2150.94|2142.24|2150.59|2141.89|26
1627177810000|2021-07-25 01:50:10|2150.76|2142.06|2153.38|2144.68|2153.38|2144.68|2150.76|2142.06|32
1627177820000|2021-07-25 01:50:20|2153.34|2144.64|2154.98|2146.28|2155.08|2146.38|2153.17|2144.47|35
1627177830000|2021-07-25 01:50:30|2154.86|2146.16|2155.13|2146.43|2155.13|2146.43|2154.02|2145.32|36
1627177840000|2021-07-25 01:50:40|2155.16|2146.46|2156.09|2147.39|2156.23|2147.53|2155.13|2146.43|33
1627177850000|2021-07-25 01:50:50|2155.9|2147.2|2155.44|2146.74|2156.12|2147.42|2155.23|2146.53|35
1627177860000|2021-07-25 01:51:00|2155.42|2146.72|2155.13|2146.43|2155.42|2146.72|2154.77|2146.07|35
1627177870000|2021-07-25 01:51:10|2155.12|2146.42|2154.86|2146.16|2155.12|2146.42|2154.63|2145.93|35
1627177880000|2021-07-25 01:51:20|2154.84|2146.14|2153.15|2144.45|2154.85|2146.15|2153.15|2144.45|38
1627177890000|2021-07-25 01:51:30|2153.02|2144.32|2153.11|2144.41|2153.54|2144.84|2152.37|2143.67|39
1627177900000|2021-07-25 01:51:40|2153.12|2144.42|2151.82|2143.12|2153.5|2144.8|2151.8|2143.1|36
1627177910000|2021-07-25 01:51:50|2151.61|2142.91|2150.35|2141.65|2151.69|2142.99|2150.35|2141.65|37
1627177920000|2021-07-25 01:52:00|2150.36|2141.66|2150.02|2141.32|2151.11|2142.41|2149.98|2141.28|35
1627177930000|2021-07-25 01:52:10|2150.03|2141.33|2149.73|2141.03|2150.48|2141.78|2149.62|2140.92|33
1627177940000|2021-07-25 01:52:20|2149.72|2141.02|2148.91|2140.21|2149.83|2141.13|2148.5|2139.8|35
1627177950000|2021-07-25 01:52:30|2149.03|2140.33|2148.85|2140.15|2149.16|2140.46|2148.51|2139.81|36
1627177960000|2021-07-25 01:52:40|2148.86|2140.16|2149.12|2140.42|2149.29|2140.59|2148.84|2140.14|33
1627177970000|2021-07-25 01:52:50|2149.09|2140.39|2149.57|2140.87|2149.68|2140.98|2149.01|2140.31|31
1627177980000|2021-07-25 01:53:00|2149.66|2140.96|2150.19|2141.49|2150.84|2142.14|2149.66|2140.96|39
1627177990000|2021-07-25 01:53:10|2150.22|2141.52|2149.41|2140.71|2150.28|2141.58|2149.35|2140.65|30
1627178000000|2021-07-25 01:53:20|2149.42|2140.72|2148.96|2140.26|2149.48|2140.78|2148.96|2140.26|19
1627178010000|2021-07-25 01:53:30|2148.94|2140.24|2149.61|2140.91|2149.66|2140.96|2148.91|2140.21|33
1627178020000|2021-07-25 01:53:40|2149.6|2140.9|2150.5|2141.8|2150.5|2141.8|2149.58|2140.88|29
1627178030000|2021-07-25 01:53:50|2150.49|2141.79|2149.89|2141.19|2150.52|2141.82|2149.83|2141.13|30
1627178040000|2021-07-25 01:54:00|2149.95|2141.25|2150.59|2141.89|2150.6|2141.9|2149.95|2141.25|28
1627178050000|2021-07-25 01:54:10|2150.56|2141.86|2148.87|2140.17|2150.56|2141.86|2148.69|2139.99|32
1627178060000|2021-07-25 01:54:20|2148.88|2140.18|2148.77|2140.07|2149.09|2140.39|2148.77|2140.07|29
1627178070000|2021-07-25 01:54:30|2148.69|2139.99|2148.44|2139.74|2148.74|2140.04|2148.39|2139.69|26
1627178080000|2021-07-25 01:54:40|2148.43|2139.73|2147.16|2138.46|2148.58|2139.88|2147.16|2138.46|35
1627178090000|2021-07-25 01:54:50|2147.13|2138.43|2146.62|2137.92|2147.13|2138.43|2146.62|2137.92|34
1627178100000|2021-07-25 01:55:00|2146.54|2137.84|2146.2|2137.5|2146.55|2137.85|2143.43|2134.73|39
1627178110000|2021-07-25 01:55:10|2146.09|2137.39|2144.6|2135.9|2146.41|2137.71|2143.53|2134.83|39
1627178120000|2021-07-25 01:55:20|2144.58|2135.88|2145.25|2136.55|2145.29|2136.59|2143.9|2135.2|39
1627178130000|2021-07-25 01:55:30|2145.24|2136.54|2145.44|2136.74|2146.8|2138.1|2145.24|2136.54|39
1627178140000|2021-07-25 01:55:40|2145.42|2136.72|2146.47|2137.77|2146.47|2137.77|2145.4|2136.7|33
1627178150000|2021-07-25 01:55:50|2146.48|2137.78|2147.84|2139.14|2147.91|2139.21|2146.47|2137.77|34
1627178160000|2021-07-25 01:56:00|2147.8|2139.1|2147.69|2138.99|2147.92|2139.22|2146.51|2137.81|34
1627178170000|2021-07-25 01:56:10|2147.71|2139.01|2147.57|2138.87|2148.06|2139.36|2147.09|2138.39|35
1627178180000|2021-07-25 01:56:20|2147.64|2138.94|2147.25|2138.55|2147.84|2139.14|2147.02|2138.32|31
1627178190000|2021-07-25 01:56:30|2147.24|2138.54|2146.48|2137.78|2147.24|2138.54|2146.16|2137.46|36
1627178200000|2021-07-25 01:56:40|2146.43|2137.73|2146.8|2138.1|2147.61|2138.91|2145.9|2137.2|38
1627178210000|2021-07-25 01:56:50|2146.64|2137.94|2147.16|2138.46|2147.28|2138.58|2146.64|2137.94|35
1627178220000|2021-07-25 01:57:00|2147.17|2138.47|2146.04|2137.34|2147.17|2138.47|2145.85|2137.15|36
1627178230000|2021-07-25 01:57:10|2145.99|2137.29|2146.11|2137.41|2146.16|2137.46|2145.97|2137.27|31
1627178240000|2021-07-25 01:57:20|2146.15|2137.45|2146.09|2137.39|2146.31|2137.61|2145.73|2137.03|28
1627178250000|2021-07-25 01:57:30|2146.1|2137.4|2146.23|2137.53|2146.37|2137.67|2145.63|2136.93|38
1627178260000|2021-07-25 01:57:40|2146.26|2137.56|2146.31|2137.61|2146.52|2137.82|2146.21|2137.51|35
1627178270000|2021-07-25 01:57:50|2146.26|2137.56|2146.34|2137.64|2146.43|2137.73|2146.04|2137.34|30
1627178280000|2021-07-25 01:58:00|2146.33|2137.63|2146.18|2137.48|2146.76|2138.06|2146.05|2137.35|34
1627178290000|2021-07-25 01:58:10|2146.53|2137.83|2146.18|2137.48|2146.79|2138.09|2146.14|2137.44|30
1627178300000|2021-07-25 01:58:20|2146.21|2137.51|2146.94|2138.24|2146.96|2138.26|2146.21|2137.51|24
1627178310000|2021-07-25 01:58:30|2146.92|2138.22|2147.29|2138.59|2147.39|2138.69|2146.89|2138.19|28
1627178320000|2021-07-25 01:58:40|2147.26|2138.56|2148.18|2139.48|2148.18|2139.48|2147.22|2138.52|34
1627178330000|2021-07-25 01:58:50|2148.19|2139.49|2148.7|2140|2148.89|2140.19|2148.19|2139.49|27
1627178340000|2021-07-25 01:59:00|2148.74|2140.04|2148.34|2139.64|2148.77|2140.07|2147.82|2139.12|39
1627178350000|2021-07-25 01:59:10|2148.27|2139.57|2147.95|2139.25|2148.36|2139.66|2147.94|2139.24|34
1627178360000|2021-07-25 01:59:20|2147.91|2139.21|2148.59|2139.89|2148.94|2140.24|2147.91|2139.21|31
1627178370000|2021-07-25 01:59:30|2148.53|2139.83|2148.34|2139.64|2148.61|2139.91|2148.14|2139.44|33
1627178380000|2021-07-25 01:59:40|2148.37|2139.67|2147.36|2138.66|2148.46|2139.76|2147.36|2138.66|31
1627178390000|2021-07-25 01:59:50|2147.31|2138.61|2147.91|2139.21|2147.96|2139.26|2147.2|2138.5|29
1627178400000|2021-07-25 02:00:00|2147.9|2139.2|2147.32|2138.62|2147.9|2139.2|2147.28|2138.58|38
1627178410000|2021-07-25 02:00:10|2147.31|2138.61|2147.06|2138.36|2147.31|2138.61|2146.44|2137.74|33
1627178420000|2021-07-25 02:00:20|2147.04|2138.34|2147.36|2138.66|2147.44|2138.74|2147.02|2138.32|33
1627178430000|2021-07-25 02:00:30|2147.39|2138.69|2147.43|2138.73|2147.44|2138.74|2147.36|2138.66|12
1627178440000|2021-07-25 02:00:40|2147.41|2138.71|2147.31|2138.61|2147.45|2138.75|2147.3|2138.6|15
1627178450000|2021-07-25 02:00:50|2147.32|2138.62|2147.97|2139.27|2147.97|2139.27|2147.31|2138.61|26
1627178460000|2021-07-25 02:01:00|2147.99|2139.29|2148.09|2139.39|2148.09|2139.39|2147.62|2138.92|34
1627178470000|2021-07-25 02:01:10|2148.11|2139.41|2149.71|2141.01|2149.74|2141.04|2148.11|2139.41|34
1627178480000|2021-07-25 02:01:20|2149.82|2141.12|2149.41|2140.71|2149.83|2141.13|2149.36|2140.66|28
1627178490000|2021-07-25 02:01:30|2149.42|2140.72|2150.01|2141.31|2150.01|2141.31|2149.4|2140.7|27
1627178500000|2021-07-25 02:01:40|2150|2141.3|2149.73|2141.03|2150.03|2141.33|2149.42|2140.72|30
1627178510000|2021-07-25 02:01:50|2149.67|2140.97|2150.09|2141.39|2150.09|2141.39|2149.21|2140.51|29
1627178520000|2021-07-25 02:02:00|2150.08|2141.38|2150.27|2141.57|2150.27|2141.57|2150.05|2141.35|27
1627178530000|2021-07-25 02:02:10|2150.28|2141.58|2150.53|2141.83|2150.62|2141.92|2150.23|2141.53|31
1627178540000|2021-07-25 02:02:20|2150.5|2141.8|2150.96|2142.26|2151.07|2142.37|2150.43|2141.73|21
1627178550000|2021-07-25 02:02:30|2151|2142.3|2151.47|2142.77|2151.53|2142.83|2150.77|2142.07|30
1627178560000|2021-07-25 02:02:40|2151.49|2142.79|2151.47|2142.77|2151.66|2142.96|2151.41|2142.71|34
1627178570000|2021-07-25 02:02:50|2151.57|2142.87|2151.46|2142.76|2151.87|2143.17|2151.43|2142.73|35
1627178580000|2021-07-25 02:03:00|2151.66|2142.96|2151.6|2142.9|2151.77|2143.07|2151.46|2142.76|34
1627178590000|2021-07-25 02:03:10|2151.52|2142.82|2151.37|2142.67|2151.68|2142.98|2150.94|2142.24|33
1627178600000|2021-07-25 02:03:20|2151.34|2142.64|2152.31|2143.61|2152.41|2143.71|2151.34|2142.64|27
1627178610000|2021-07-25 02:03:30|2152.24|2143.54|2152.23|2143.53|2152.33|2143.63|2152.02|2143.32|30
1627178620000|2021-07-25 02:03:40|2152.24|2143.54|2151.33|2142.63|2152.29|2143.59|2151.15|2142.45|34
1627178630000|2021-07-25 02:03:50|2151.21|2142.51|2151.29|2142.59|2151.35|2142.65|2151.12|2142.42|34
1627178640000|2021-07-25 02:04:00|2151.2|2142.5|2150.82|2142.12|2151.2|2142.5|2150.82|2142.12|26
1627178650000|2021-07-25 02:04:10|2150.62|2141.92|2149.06|2140.36|2150.62|2141.92|2149.01|2140.31|31
1627178660000|2021-07-25 02:04:20|2149.07|2140.37|2148.23|2139.53|2149.07|2140.37|2147.83|2139.13|30
1627178670000|2021-07-25 02:04:30|2148.27|2139.57|2147.89|2139.19|2148.45|2139.75|2147.83|2139.13|32
1627178680000|2021-07-25 02:04:40|2147.86|2139.16|2147.66|2138.96|2147.9|2139.2|2147.62|2138.92|29
1627178690000|2021-07-25 02:04:50|2147.69|2138.99|2147.34|2138.64|2147.69|2138.99|2147.2|2138.5|28
1627178700000|2021-07-25 02:05:00|2147.33|2138.63|2146.38|2137.68|2147.34|2138.64|2146.32|2137.62|24
1627178710000|2021-07-25 02:05:10|2146.54|2137.84|2146.87|2138.17|2146.91|2138.21|2146.54|2137.84|31
1627178720000|2021-07-25 02:05:20|2146.88|2138.18|2147.18|2138.48|2147.4|2138.7|2146.85|2138.15|31
1627178730000|2021-07-25 02:05:30|2147.19|2138.49|2147.92|2139.22|2147.92|2139.22|2147.19|2138.49|29
1627178740000|2021-07-25 02:05:40|2147.9|2139.2|2148.85|2140.15|2148.87|2140.17|2147.88|2139.18|32
1627178750000|2021-07-25 02:05:50|2148.88|2140.18|2150.48|2141.78|2150.48|2141.78|2148.88|2140.18|35
1627178760000|2021-07-25 02:06:00|2150.46|2141.76|2150.68|2141.98|2150.75|2142.05|2150.22|2141.52|31
1627178770000|2021-07-25 02:06:10|2150.69|2141.99|2150.75|2142.05|2150.96|2142.26|2150.69|2141.99|22
1627178780000|2021-07-25 02:06:20|2150.71|2142.01|2151.89|2143.19|2151.96|2143.26|2150.71|2142.01|28
1627178790000|2021-07-25 02:06:30|2151.83|2143.13|2151.46|2142.76|2151.86|2143.16|2151.43|2142.73|30
1627178800000|2021-07-25 02:06:40|2151.51|2142.81|2150.61|2141.91|2151.52|2142.82|2150.41|2141.71|29
1627178810000|2021-07-25 02:06:50|2150.62|2141.92|2151.33|2142.63|2151.38|2142.68|2150.59|2141.89|35
1627178820000|2021-07-25 02:07:00|2151.37|2142.67|2150.98|2142.28|2151.37|2142.67|2150.76|2142.06|34
1627178830000|2021-07-25 02:07:10|2150.95|2142.25|2151.52|2142.82|2151.68|2142.98|2150.95|2142.25|26
1627178840000|2021-07-25 02:07:20|2151.59|2142.89|2151.75|2143.05|2151.8|2143.1|2151.49|2142.79|25
1627178850000|2021-07-25 02:07:30|2151.76|2143.06|2151.82|2143.12|2151.87|2143.17|2151.73|2143.03|22
1627178860000|2021-07-25 02:07:40|2151.83|2143.13|2152.23|2143.53|2152.33|2143.63|2151.8|2143.1|23
1627178870000|2021-07-25 02:07:50|2152.31|2143.61|2152.64|2143.94|2152.68|2143.98|2152.14|2143.44|25
1627178880000|2021-07-25 02:08:00|2152.65|2143.95|2152.21|2143.51|2152.91|2144.21|2152.09|2143.39|31
1627178890000|2021-07-25 02:08:10|2152.2|2143.5|2152.18|2143.48|2152.29|2143.59|2152.14|2143.44|16
1627178900000|2021-07-25 02:08:20|2152.17|2143.47|2152.15|2143.45|2152.21|2143.51|2152.13|2143.43|20
1627178910000|2021-07-25 02:08:30|2152.16|2143.46|2152.22|2143.52|2152.3|2143.6|2152.15|2143.45|12
1627178920000|2021-07-25 02:08:40|2152.28|2143.58|2152.3|2143.6|2152.3|2143.6|2152.28|2143.58|2
1627178930000|2021-07-25 02:08:50|2152.23|2143.53|2152.03|2143.33|2152.3|2143.6|2151.94|2143.24|13
1627178940000|2021-07-25 02:09:00|2152.02|2143.32|2152.04|2143.34|2152.05|2143.35|2151.95|2143.25|8
1627178950000|2021-07-25 02:09:10|2152.02|2143.32|2152.2|2143.5|2152.21|2143.51|2151.99|2143.29|19
1627178960000|2021-07-25 02:09:20|2152.37|2143.67|2152.72|2144.02|2152.78|2144.08|2152.2|2143.5|29
1627178970000|2021-07-25 02:09:30|2152.74|2144.04|2152.41|2143.71|2152.79|2144.09|2152.23|2143.53|24
1627178980000|2021-07-25 02:09:40|2152.42|2143.72|2152.86|2144.16|2152.86|2144.16|2152.31|2143.61|31
1627178990000|2021-07-25 02:09:50|2152.84|2144.14|2153.01|2144.31|2153.19|2144.49|2152.73|2144.03|33
1627179000000|2021-07-25 02:10:00|2153.04|2144.34|2152.87|2144.17|2153.07|2144.37|2152.57|2143.87|35
1627179010000|2021-07-25 02:10:10|2152.88|2144.18|2152.91|2144.21|2152.99|2144.29|2152.67|2143.97|29
1627179020000|2021-07-25 02:10:20|2152.94|2144.24|2153.02|2144.32|2153.26|2144.56|2152.91|2144.21|20
1627179030000|2021-07-25 02:10:30|2152.98|2144.28|2153.33|2144.63|2153.53|2144.83|2152.96|2144.26|33
1627179040000|2021-07-25 02:10:40|2153.42|2144.72|2153.26|2144.56|2153.54|2144.84|2153.25|2144.55|36
1627179050000|2021-07-25 02:10:50|2153.32|2144.62|2153.57|2144.87|2153.87|2145.17|2153.26|2144.56|31
1627179060000|2021-07-25 02:11:00|2153.71|2145.01|2154.71|2146.01|2154.8|2146.1|2153.57|2144.87|34
1627179070000|2021-07-25 02:11:10|2154.7|2146|2154.72|2146.02|2154.87|2146.17|2154.57|2145.87|26
1627179080000|2021-07-25 02:11:20|2154.65|2145.95|2153.45|2144.75|2154.65|2145.95|2152.76|2144.06|36
1627179090000|2021-07-25 02:11:30|2153.43|2144.73|2154.75|2146.05|2154.76|2146.06|2153.36|2144.66|35
1627179100000|2021-07-25 02:11:40|2154.76|2146.06|2153.85|2145.15|2154.76|2146.06|2153.77|2145.07|29
1627179110000|2021-07-25 02:11:50|2153.83|2145.13|2152.6|2143.9|2153.98|2145.28|2152.38|2143.68|36
1627179120000|2021-07-25 02:12:00|2152.64|2143.94|2151.77|2143.07|2152.64|2143.94|2151.74|2143.04|37
1627179130000|2021-07-25 02:12:10|2151.72|2143.02|2150.49|2141.79|2151.84|2143.14|2150.49|2141.79|29
1627179140000|2021-07-25 02:12:20|2150.52|2141.82|2150.91|2142.21|2150.93|2142.23|2150.43|2141.73|21
1627179150000|2021-07-25 02:12:30|2150.89|2142.19|2149.49|2140.79|2150.89|2142.19|2149.48|2140.78|33
1627179160000|2021-07-25 02:12:40|2149.45|2140.75|2149.98|2141.28|2150.21|2141.51|2149.43|2140.73|29
1627179170000|2021-07-25 02:12:50|2149.93|2141.23|2149.14|2140.44|2149.94|2141.24|2149.1|2140.4|22
1627179180000|2021-07-25 02:13:00|2149.17|2140.47|2150.49|2141.79|2150.5|2141.8|2149.08|2140.38|32
1627179190000|2021-07-25 02:13:10|2150.4|2141.7|2150.16|2141.46|2150.57|2141.87|2149.77|2141.07|33
1627179200000|2021-07-25 02:13:20|2150.21|2141.51|2150.63|2141.93|2150.63|2141.93|2149.99|2141.29|38
1627179210000|2021-07-25 02:13:30|2150.66|2141.96|2150.77|2142.07|2150.77|2142.07|2150.16|2141.46|30
1627179220000|2021-07-25 02:13:40|2150.79|2142.09|2151.34|2142.64|2151.66|2142.96|2150.69|2141.99|31
1627179230000|2021-07-25 02:13:50|2151.13|2142.43|2151.76|2143.06|2151.85|2143.15|2151.06|2142.36|38
1627179240000|2021-07-25 02:14:00|2151.71|2143.01|2151.79|2143.09|2151.79|2143.09|2151.43|2142.73|36
1627179250000|2021-07-25 02:14:10|2151.9|2143.2|2151.49|2142.79|2151.9|2143.2|2151.49|2142.79|31
1627179260000|2021-07-25 02:14:20|2151.25|2142.55|2151.87|2143.17|2151.98|2143.28|2151.25|2142.55|28
1627179270000|2021-07-25 02:14:30|2151.88|2143.18|2152|2143.3|2152.04|2143.34|2151.86|2143.16|26
1627179280000|2021-07-25 02:14:40|2152.01|2143.31|2152.22|2143.52|2152.3|2143.6|2152.01|2143.31|29
1627179290000|2021-07-25 02:14:50|2152.21|2143.51|2152.94|2144.24|2152.94|2144.24|2152.21|2143.51|23
1627179300000|2021-07-25 02:15:00|2152.92|2144.22|2153.13|2144.43|2153.15|2144.45|2152.85|2144.15|27
1627179310000|2021-07-25 02:15:10|2153.1|2144.4|2153.47|2144.77|2153.68|2144.98|2153.03|2144.33|37
1627179320000|2021-07-25 02:15:20|2153.46|2144.76|2153.94|2145.24|2154|2145.3|2153.3|2144.6|32
1627179330000|2021-07-25 02:15:30|2153.97|2145.27|2155.73|2147.03|2155.73|2147.03|2153.95|2145.25|34
1627179340000|2021-07-25 02:15:40|2155.8|2147.1|2156.67|2147.97|2156.74|2148.04|2155.8|2147.1|36
1627179350000|2021-07-25 02:15:50|2156.68|2147.98|2156.65|2147.95|2156.81|2148.11|2156.15|2147.45|36
1627179360000|2021-07-25 02:16:00|2156.66|2147.96|2156.38|2147.68|2156.76|2148.06|2156.38|2147.68|29
1627179370000|2021-07-25 02:16:10|2156.34|2147.64|2156.09|2147.39|2156.37|2147.67|2156.09|2147.39|18
1627179380000|2021-07-25 02:16:20|2156.08|2147.38|2155.15|2146.45|2156.09|2147.39|2155.05|2146.35|33
1627179390000|2021-07-25 02:16:30|2155.18|2146.48|2154.59|2145.89|2155.18|2146.48|2154.57|2145.87|29
1627179400000|2021-07-25 02:16:40|2154.58|2145.88|2156.4|2147.7|2156.46|2147.76|2154.58|2145.88|28
1627179410000|2021-07-25 02:16:50|2156.38|2147.68|2158.9|2150.2|2158.91|2150.21|2155.9|2147.2|38
1627179420000|2021-07-25 02:17:00|2158.86|2150.16|2158.78|2150.08|2158.86|2150.16|2157.58|2148.88|40
1627179430000|2021-07-25 02:17:10|2158.72|2150.02|2159.1|2150.4|2159.18|2150.48|2158.65|2149.95|38
1627179440000|2021-07-25 02:17:20|2159.01|2150.31|2160.87|2152.17|2160.87|2152.17|2158.93|2150.23|34
1627179450000|2021-07-25 02:17:30|2160.8|2152.1|2160.56|2151.86|2160.82|2152.12|2159.9|2151.2|38
1627179460000|2021-07-25 02:17:40|2160.65|2151.95|2159.89|2151.19|2160.84|2152.14|2159.83|2151.13|36
1627179470000|2021-07-25 02:17:50|2159.85|2151.15|2158.82|2150.12|2159.85|2151.15|2158.76|2150.06|32
1627179480000|2021-07-25 02:18:00|2158.74|2150.04|2159.85|2151.15|2159.85|2151.15|2158.17|2149.47|38
1627179490000|2021-07-25 02:18:10|2159.83|2151.13|2160.29|2151.59|2160.29|2151.59|2159.47|2150.77|34
1627179500000|2021-07-25 02:18:20|2160.28|2151.58|2159.71|2151.01|2160.28|2151.58|2159.66|2150.96|36
1627179510000|2021-07-25 02:18:30|2159.72|2151.02|2160.14|2151.44|2160.18|2151.48|2159.72|2151.02|31
1627179520000|2021-07-25 02:18:40|2160.18|2151.48|2160.33|2151.63|2160.34|2151.64|2160.12|2151.42|27
1627179530000|2021-07-25 02:18:50|2160.36|2151.66|2160.87|2152.17|2161.05|2152.35|2160.32|2151.62|30
1627179540000|2021-07-25 02:19:00|2160.92|2152.22|2159.49|2150.79|2160.96|2152.26|2159.48|2150.78|26
1627179550000|2021-07-25 02:19:10|2159.48|2150.78|2159.34|2150.64|2159.48|2150.78|2159.25|2150.55|17
1627179560000|2021-07-25 02:19:20|2159.3|2150.6|2159.27|2150.57|2159.49|2150.79|2159.21|2150.51|34
1627179570000|2021-07-25 02:19:30|2159.28|2150.58|2159.32|2150.62|2159.34|2150.64|2159.23|2150.53|31
1627179580000|2021-07-25 02:19:40|2159.33|2150.63|2159.32|2150.62|2160.63|2151.93|2159.32|2150.62|34
1627179590000|2021-07-25 02:19:50|2159.26|2150.56|2159.6|2150.9|2159.87|2151.17|2159.26|2150.56|30
1627179600000|2021-07-25 02:20:00|2159.46|2150.76|2159.94|2151.24|2159.94|2151.24|2158.43|2149.73|36
1627179610000|2021-07-25 02:20:10|2159.9|2151.2|2160.9|2152.2|2161.02|2152.32|2159.9|2151.2|36
1627179620000|2021-07-25 02:20:20|2160.86|2152.16|2161.19|2152.49|2161.21|2152.51|2160.84|2152.14|20
1627179630000|2021-07-25 02:20:30|2161.16|2152.46|2161.1|2152.4|2161.26|2152.56|2160.99|2152.29|32
1627179640000|2021-07-25 02:20:40|2161.18|2152.48|2162.11|2153.41|2162.14|2153.44|2161.18|2152.48|35
1627179650000|2021-07-25 02:20:50|2162.08|2153.38|2161.89|2153.19|2162.35|2153.65|2161.58|2152.88|31
1627179660000|2021-07-25 02:21:00|2161.92|2153.22|2159.99|2151.29|2161.92|2153.22|2159.65|2150.95|36
1627179670000|2021-07-25 02:21:10|2160.07|2151.37|2160.65|2151.95|2160.65|2151.95|2159.61|2150.91|34
1627179680000|2021-07-25 02:21:20|2160.71|2152.01|2159.59|2150.89|2160.79|2152.09|2159.4|2150.7|38
1627179690000|2021-07-25 02:21:30|2159.56|2150.86|2160.79|2152.09|2160.79|2152.09|2159.51|2150.81|37
1627179700000|2021-07-25 02:21:40|2160.78|2152.08|2161.67|2152.97|2161.73|2153.03|2159.91|2151.21|38
1627179710000|2021-07-25 02:21:50|2161.66|2152.96|2162|2153.3|2162.06|2153.36|2161.47|2152.77|36
1627179720000|2021-07-25 02:22:00|2161.88|2153.18|2161.88|2153.18|2162.04|2153.34|2161.66|2152.96|33
1627179730000|2021-07-25 02:22:10|2161.92|2153.22|2160.38|2151.68|2161.92|2153.22|2160.27|2151.57|35
1627179740000|2021-07-25 02:22:20|2160.37|2151.67|2160.69|2151.99|2160.77|2152.07|2160.17|2151.47|24
1627179750000|2021-07-25 02:22:30|2160.74|2152.04|2160.64|2151.94|2160.74|2152.04|2160.46|2151.76|27
1627179760000|2021-07-25 02:22:40|2160.69|2151.99|2160.57|2151.87|2161.04|2152.34|2160.39|2151.69|30
1627179770000|2021-07-25 02:22:50|2160.73|2152.03|2160.6|2151.9|2160.89|2152.19|2160.56|2151.86|29
1627179780000|2021-07-25 02:23:00|2160.56|2151.86|2160.59|2151.89|2160.68|2151.98|2160.54|2151.84|19
1627179790000|2021-07-25 02:23:10|2160.54|2151.84|2160.25|2151.55|2160.75|2152.05|2160.23|2151.53|23
1627179800000|2021-07-25 02:23:20|2160.24|2151.54|2160.54|2151.84|2160.59|2151.89|2160.14|2151.44|31
1627179810000|2021-07-25 02:23:30|2160.53|2151.83|2160.52|2151.82|2160.67|2151.97|2160.45|2151.75|31
1627179820000|2021-07-25 02:23:40|2160.44|2151.74|2160.32|2151.62|2160.58|2151.88|2160.22|2151.52|26
1627179830000|2021-07-25 02:23:50|2160.3|2151.6|2160.42|2151.72|2160.57|2151.87|2160.06|2151.36|31
1627179840000|2021-07-25 02:24:00|2160.36|2151.66|2159.43|2150.73|2160.36|2151.66|2159.32|2150.62|33
1627179850000|2021-07-25 02:24:10|2159.44|2150.74|2158.42|2149.72|2159.5|2150.8|2158.38|2149.68|35
1627179860000|2021-07-25 02:24:20|2158.39|2149.69|2159.2|2150.5|2159.29|2150.59|2158.1|2149.4|36
1627179870000|2021-07-25 02:24:30|2159.25|2150.55|2159.77|2151.07|2159.97|2151.27|2159.14|2150.44|30
1627179880000|2021-07-25 02:24:40|2159.83|2151.13|2159.62|2150.92|2159.83|2151.13|2159.62|2150.92|21
1627179890000|2021-07-25 02:24:50|2159.64|2150.94|2160.5|2151.8|2160.5|2151.8|2159.64|2150.94|25
1627179900000|2021-07-25 02:25:00|2160.53|2151.83|2160.41|2151.71|2160.53|2151.83|2160.4|2151.7|28
1627179910000|2021-07-25 02:25:10|2160.4|2151.7|2160.41|2151.71|2160.61|2151.91|2160.4|2151.7|26
1627179920000|2021-07-25 02:25:20|2160.4|2151.7|2160.2|2151.5|2160.41|2151.71|2160.17|2151.47|25
1627179930000|2021-07-25 02:25:30|2160.22|2151.52|2159.55|2150.85|2160.27|2151.57|2159.54|2150.84|28
1627179940000|2021-07-25 02:25:40|2159.54|2150.84|2159.23|2150.53|2159.56|2150.86|2159.23|2150.53|28
1627179950000|2021-07-25 02:25:50|2159.22|2150.52|2158.54|2149.84|2159.27|2150.57|2158.52|2149.82|23
1627179960000|2021-07-25 02:26:00|2158.55|2149.85|2158.29|2149.59|2158.58|2149.88|2158.28|2149.58|35
1627179970000|2021-07-25 02:26:10|2158.3|2149.6|2158.2|2149.5|2158.31|2149.61|2158.16|2149.46|20
1627179980000|2021-07-25 02:26:20|2158.21|2149.51|2157.52|2148.82|2158.27|2149.57|2157.52|2148.82|21
1627179990000|2021-07-25 02:26:30|2157.5|2148.8|2156.24|2147.54|2157.53|2148.83|2156.09|2147.39|27
1627180000000|2021-07-25 02:26:40|2156.23|2147.53|2156.17|2147.47|2156.23|2147.53|2155.98|2147.28|14
1627180010000|2021-07-25 02:26:50|2156.2|2147.5|2156.69|2147.99|2156.76|2148.06|2156.18|2147.48|29
1627180020000|2021-07-25 02:27:00|2156.67|2147.97|2156.67|2147.97|2156.67|2147.97|2156.65|2147.95|5
1627180030000|2021-07-25 02:27:10|2156.68|2147.98|2157.06|2148.36|2157.09|2148.39|2156.6|2147.9|15
1627180040000|2021-07-25 02:27:20|2157.05|2148.35|2156.97|2148.27|2157.13|2148.43|2156.88|2148.18|25
1627180050000|2021-07-25 02:27:30|2156.85|2148.15|2157.04|2148.34|2157.21|2148.51|2156.83|2148.13|27
1627180060000|2021-07-25 02:27:40|2157.05|2148.35|2157.17|2148.47|2157.17|2148.47|2157.02|2148.32|18
1627180070000|2021-07-25 02:27:50|2157.15|2148.45|2157.98|2149.28|2158.3|2149.6|2157.14|2148.44|32
1627180080000|2021-07-25 02:28:00|2157.92|2149.22|2157.73|2149.03|2157.92|2149.22|2157.27|2148.57|36
1627180090000|2021-07-25 02:28:10|2157.72|2149.02|2158.29|2149.59|2158.41|2149.71|2157.69|2148.99|33
1627180100000|2021-07-25 02:28:20|2158.28|2149.58|2158.43|2149.73|2158.51|2149.81|2158.22|2149.52|36
1627180110000|2021-07-25 02:28:30|2158.47|2149.77|2158.58|2149.88|2158.6|2149.9|2158.39|2149.69|29
1627180120000|2021-07-25 02:28:40|2158.61|2149.91|2158.2|2149.5|2158.74|2150.04|2158.16|2149.46|26
1627180130000|2021-07-25 02:28:50|2158.02|2149.32|2158.28|2149.58|2158.28|2149.58|2157.81|2149.11|36
1627180140000|2021-07-25 02:29:00|2158.34|2149.64|2157.25|2148.55|2158.34|2149.64|2157.16|2148.46|32
1627180150000|2021-07-25 02:29:10|2157.22|2148.52|2158.02|2149.32|2158.05|2149.35|2157.12|2148.42|35
1627180160000|2021-07-25 02:29:20|2158.04|2149.34|2157.82|2149.12|2158.06|2149.36|2157.36|2148.66|25
1627180170000|2021-07-25 02:29:30|2157.83|2149.13|2157.75|2149.05|2157.83|2149.13|2157.65|2148.95|25
1627180180000|2021-07-25 02:29:40|2157.83|2149.13|2157.81|2149.11|2157.85|2149.15|2157.75|2149.05|18
1627180190000|2021-07-25 02:29:50|2157.78|2149.08|2157.79|2149.09|2157.87|2149.17|2157.76|2149.06|32
1627180200000|2021-07-25 02:30:00|2157.77|2149.07|2158.35|2149.65|2158.35|2149.65|2157.72|2149.02|23
1627180210000|2021-07-25 02:30:10|2158.4|2149.7|2158.45|2149.75|2158.49|2149.79|2158.4|2149.7|18
1627180220000|2021-07-25 02:30:20|2158.41|2149.71|2159.56|2150.86|2159.99|2151.29|2158.35|2149.65|34
1627180230000|2021-07-25 02:30:30|2159.54|2150.84|2159.93|2151.23|2160.05|2151.35|2159.54|2150.84|29
1627180240000|2021-07-25 02:30:40|2160.05|2151.35|2159.84|2151.14|2160.05|2151.35|2159.81|2151.11|15
1627180250000|2021-07-25 02:30:50|2159.85|2151.15|2160.32|2151.62|2160.32|2151.62|2159.85|2151.15|23
1627180260000|2021-07-25 02:31:00|2160.26|2151.56|2161.48|2152.78|2161.73|2153.03|2160.22|2151.52|35
1627180270000|2021-07-25 02:31:10|2161.63|2152.93|2161.07|2152.37|2161.71|2153.01|2161.07|2152.37|31
1627180280000|2021-07-25 02:31:20|2161.22|2152.52|2161.52|2152.82|2161.69|2152.99|2161.19|2152.49|27
1627180290000|2021-07-25 02:31:30|2161.33|2152.63|2162.03|2153.33|2162.16|2153.46|2161.16|2152.46|26
1627180300000|2021-07-25 02:31:40|2162.05|2153.35|2161.55|2152.85|2162.19|2153.49|2161.36|2152.66|17
1627180310000|2021-07-25 02:31:50|2161.62|2152.92|2160.53|2151.83|2161.64|2152.94|2160.53|2151.83|30
1627180320000|2021-07-25 02:32:00|2160.5|2151.8|2161.23|2152.53|2161.23|2152.53|2160.33|2151.63|33
1627180330000|2021-07-25 02:32:10|2161.64|2152.94|2161.02|2152.32|2161.76|2153.06|2160.97|2152.27|35
1627180340000|2021-07-25 02:32:20|2161.01|2152.31|2161.18|2152.48|2161.28|2152.58|2160.69|2151.99|33
1627180350000|2021-07-25 02:32:30|2161.26|2152.56|2160.83|2152.13|2161.27|2152.57|2160.83|2152.13|34
1627180360000|2021-07-25 02:32:40|2160.82|2152.12|2160.66|2151.96|2161.5|2152.8|2160.66|2151.96|33
1627180370000|2021-07-25 02:32:50|2160.67|2151.97|2160.51|2151.81|2160.7|2152|2160.51|2151.81|8
1627180380000|2021-07-25 02:33:00|2160.48|2151.78|2160.55|2151.85|2160.64|2151.94|2160.48|2151.78|29
1627180390000|2021-07-25 02:33:10|2160.66|2151.96|2160.65|2151.95|2161.15|2152.45|2160.65|2151.95|27
1627180400000|2021-07-25 02:33:20|2160.63|2151.93|2160.89|2152.19|2160.98|2152.28|2160.58|2151.88|34
1627180410000|2021-07-25 02:33:30|2160.87|2152.17|2160.9|2152.2|2160.93|2152.23|2160.74|2152.04|19
1627180420000|2021-07-25 02:33:40|2160.93|2152.23|2161.09|2152.39|2161.09|2152.39|2160.76|2152.06|20
1627180430000|2021-07-25 02:33:50|2161.05|2152.35|2160.44|2151.74|2161.17|2152.47|2160.37|2151.67|25
1627180440000|2021-07-25 02:34:00|2160.46|2151.76|2159.77|2151.07|2160.46|2151.76|2159.43|2150.73|33
1627180450000|2021-07-25 02:34:10|2159.72|2151.02|2160.3|2151.6|2160.3|2151.6|2159.71|2151.01|36
1627180460000|2021-07-25 02:34:20|2160.34|2151.64|2160.31|2151.61|2160.48|2151.78|2160.11|2151.41|29
1627180470000|2021-07-25 02:34:30|2160.25|2151.55|2160.25|2151.55|2160.25|2151.55|2160.08|2151.38|16
1627180480000|2021-07-25 02:34:40|2160.22|2151.52|2160.23|2151.53|2160.3|2151.6|2160.12|2151.42|22
1627180490000|2021-07-25 02:34:50|2160.24|2151.54|2160.41|2151.71|2160.93|2152.23|2160.24|2151.54|30
1627180500000|2021-07-25 02:35:00|2160.28|2151.58|2159.73|2151.03|2160.28|2151.58|2159.71|2151.01|13
1627180510000|2021-07-25 02:35:10|2159.77|2151.07|2159.44|2150.74|2159.77|2151.07|2159.41|2150.71|27
1627180520000|2021-07-25 02:35:20|2159.41|2150.71|2158.23|2149.53|2159.41|2150.71|2158.21|2149.51|33
1627180530000|2021-07-25 02:35:30|2158.2|2149.5|2158.29|2149.59|2158.3|2149.6|2158.15|2149.45|23
1627180540000|2021-07-25 02:35:40|2158.35|2149.65|2157.94|2149.24|2158.35|2149.65|2157.65|2148.95|34
1627180550000|2021-07-25 02:35:50|2157.96|2149.26|2157.98|2149.28|2158.37|2149.67|2157.96|2149.26|32
1627180560000|2021-07-25 02:36:00|2157.96|2149.26|2158.02|2149.32|2158.25|2149.55|2157.96|2149.26|27
1627180570000|2021-07-25 02:36:10|2158.01|2149.31|2157.96|2149.26|2158.29|2149.59|2157.96|2149.26|24
1627180580000|2021-07-25 02:36:20|2157.81|2149.11|2158.22|2149.52|2158.58|2149.88|2157.72|2149.02|28
1627180590000|2021-07-25 02:36:30|2158.21|2149.51|2158.22|2149.52|2158.25|2149.55|2158.14|2149.44|34
1627180600000|2021-07-25 02:36:40|2158.2|2149.5|2157.49|2148.79|2158.2|2149.5|2157.34|2148.64|28
1627180610000|2021-07-25 02:36:50|2157.5|2148.8|2157.4|2148.7|2157.55|2148.85|2157.34|2148.64|13
1627180620000|2021-07-25 02:37:00|2157.35|2148.65|2157.37|2148.67|2157.47|2148.77|2157.35|2148.65|23
1627180630000|2021-07-25 02:37:10|2157.38|2148.68|2157.34|2148.64|2157.41|2148.71|2157.3|2148.6|15
1627180640000|2021-07-25 02:37:20|2157.35|2148.65|2158.04|2149.34|2158.07|2149.37|2157.33|2148.63|21
1627180650000|2021-07-25 02:37:30|2158.03|2149.33|2158.62|2149.92|2159.1|2150.4|2158.03|2149.33|23
1627180660000|2021-07-25 02:37:40|2158.53|2149.83|2158.29|2149.59|2158.53|2149.83|2158.09|2149.39|32
1627180670000|2021-07-25 02:37:50|2158.28|2149.58|2158.38|2149.68|2158.4|2149.7|2158.28|2149.58|31
1627180680000|2021-07-25 02:38:00|2158.41|2149.71|2158.87|2150.17|2159.05|2150.35|2158.36|2149.66|32
1627180690000|2021-07-25 02:38:10|2158.97|2150.27|2158.94|2150.24|2159.65|2150.95|2158.9|2150.2|31
1627180700000|2021-07-25 02:38:20|2158.98|2150.28|2159.16|2150.46|2159.42|2150.72|2158.97|2150.27|28
1627180710000|2021-07-25 02:38:30|2159.12|2150.42|2159.01|2150.31|2159.16|2150.46|2158.97|2150.27|20
1627180720000|2021-07-25 02:38:40|2159.07|2150.37|2158.91|2150.21|2159.21|2150.51|2158.91|2150.21|20
1627180730000|2021-07-25 02:38:50|2158.92|2150.22|2158.07|2149.37|2158.92|2150.22|2158.07|2149.37|27
1627180740000|2021-07-25 02:39:00|2157.98|2149.28|2157.63|2148.93|2157.98|2149.28|2157.61|2148.91|20
1627180750000|2021-07-25 02:39:10|2157.65|2148.95|2157.21|2148.51|2157.71|2149.01|2157.14|2148.44|25
1627180760000|2021-07-25 02:39:20|2157.2|2148.5|2157.11|2148.41|2157.24|2148.54|2156.82|2148.12|29
1627180770000|2021-07-25 02:39:30|2157.1|2148.4|2157.51|2148.81|2157.95|2149.25|2157.1|2148.4|34
1627180780000|2021-07-25 02:39:40|2157.49|2148.79|2158.24|2149.54|2158.41|2149.71|2157.42|2148.72|35
1627180790000|2021-07-25 02:39:50|2158.27|2149.57|2158.04|2149.34|2158.27|2149.57|2157.6|2148.9|36
1627180800000|2021-07-25 02:40:00|2158.18|2149.48|2158.45|2149.75|2158.55|2149.85|2158.09|2149.39|39
1627180810000|2021-07-25 02:40:10|2158.44|2149.74|2158.44|2149.74|2158.56|2149.86|2158.3|2149.6|35
1627180820000|2021-07-25 02:40:20|2158.43|2149.73|2158.81|2150.11|2158.91|2150.21|2158.37|2149.67|31
1627180830000|2021-07-25 02:40:30|2158.78|2150.08|2158.68|2149.98|2158.81|2150.11|2158.55|2149.85|31
1627180840000|2021-07-25 02:40:40|2158.67|2149.97|2158.72|2150.02|2158.89|2150.19|2158.52|2149.82|35
1627180850000|2021-07-25 02:40:50|2158.7|2150|2158.66|2149.96|2158.94|2150.24|2158.61|2149.91|30
1627180860000|2021-07-25 02:41:00|2158.7|2150|2158.9|2150.2|2159.1|2150.4|2158.7|2150|26
1627180870000|2021-07-25 02:41:10|2158.91|2150.21|2159.72|2151.02|2159.87|2151.17|2158.91|2150.21|22
1627180880000|2021-07-25 02:41:20|2159.76|2151.06|2160.57|2151.87|2160.62|2151.92|2159.75|2151.05|25
1627180890000|2021-07-25 02:41:30|2160.56|2151.86|2160.48|2151.78|2160.64|2151.94|2160.29|2151.59|30
1627180900000|2021-07-25 02:41:40|2160.56|2151.86|2160.82|2152.12|2160.87|2152.17|2160.56|2151.86|17
1627180910000|2021-07-25 02:41:50|2160.81|2152.11|2161.13|2152.43|2161.25|2152.55|2160.7|2152|21
1627180920000|2021-07-25 02:42:00|2161.12|2152.42|2159.7|2151|2161.13|2152.43|2159.63|2150.93|21
1627180930000|2021-07-25 02:42:10|2159.72|2151.02|2159.26|2150.56|2159.73|2151.03|2159.21|2150.51|37
1627180940000|2021-07-25 02:42:20|2159.25|2150.55|2159.46|2150.76|2159.65|2150.95|2158.77|2150.07|33
1627180950000|2021-07-25 02:42:30|2159.47|2150.77|2159|2150.3|2159.57|2150.87|2158.97|2150.27|32
1627180960000|2021-07-25 02:42:40|2159.04|2150.34|2159.55|2150.85|2159.97|2151.27|2159.04|2150.34|37
1627180970000|2021-07-25 02:42:50|2159.54|2150.84|2158.84|2150.14|2159.56|2150.86|2158.83|2150.13|33
1627180980000|2021-07-25 02:43:00|2158.85|2150.15|2158.94|2150.24|2159.04|2150.34|2158.84|2150.14|26
1627180990000|2021-07-25 02:43:10|2158.93|2150.23|2158.64|2149.94|2158.95|2150.25|2158.64|2149.94|27
1627181000000|2021-07-25 02:43:20|2158.61|2149.91|2158.65|2149.95|2158.73|2150.03|2158.54|2149.84|25
1627181010000|2021-07-25 02:43:30|2158.63|2149.93|2158.9|2150.2|2158.91|2150.21|2158.61|2149.91|24
1627181020000|2021-07-25 02:43:40|2158.89|2150.19|2159.19|2150.49|2159.2|2150.5|2158.89|2150.19|7
1627181030000|2021-07-25 02:43:50|2159.2|2150.5|2158.85|2150.15|2159.33|2150.63|2158.85|2150.15|28
1627181040000|2021-07-25 02:44:00|2158.82|2150.12|2158.14|2149.44|2158.83|2150.13|2158.14|2149.44|26
1627181050000|2021-07-25 02:44:10|2158.27|2149.57|2158.36|2149.66|2158.43|2149.73|2158.07|2149.37|25
1627181060000|2021-07-25 02:44:20|2158.35|2149.65|2158.42|2149.72|2158.48|2149.78|2158.34|2149.64|23
1627181070000|2021-07-25 02:44:30|2158.36|2149.66|2158.75|2150.05|2158.8|2150.1|2158.36|2149.66|25
1627181080000|2021-07-25 02:44:40|2158.79|2150.09|2159.08|2150.38|2159.5|2150.8|2158.79|2150.09|23
1627181090000|2021-07-25 02:44:50|2159.1|2150.4|2159.48|2150.78|2159.58|2150.88|2159.1|2150.4|27
1627181100000|2021-07-25 02:45:00|2159.49|2150.79|2159.91|2151.21|2159.92|2151.22|2159.46|2150.76|21
1627181110000|2021-07-25 02:45:10|2159.92|2151.22|2159.87|2151.17|2160.03|2151.33|2159.87|2151.17|24
1627181120000|2021-07-25 02:45:20|2159.85|2151.15|2159.82|2151.12|2160.01|2151.31|2159.82|2151.12|28
1627181130000|2021-07-25 02:45:30|2159.69|2150.99|2159.67|2150.97|2159.69|2150.99|2159.19|2150.49|25
1627181140000|2021-07-25 02:45:40|2159.63|2150.93|2159.3|2150.6|2159.63|2150.93|2159.28|2150.58|32
1627181150000|2021-07-25 02:45:50|2159.33|2150.63|2158.72|2150.02|2159.33|2150.63|2158.68|2149.98|30
1627181160000|2021-07-25 02:46:00|2158.68|2149.98|2158.73|2150.03|2158.74|2150.04|2158.67|2149.97|26
1627181170000|2021-07-25 02:46:10|2158.72|2150.02|2158.7|2150|2158.76|2150.06|2158.64|2149.94|32
1627181180000|2021-07-25 02:46:20|2158.67|2149.97|2159.74|2151.04|2159.74|2151.04|2158.66|2149.96|23
1627181190000|2021-07-25 02:46:30|2159.73|2151.03|2160.07|2151.37|2160.07|2151.37|2159.69|2150.99|21
1627181200000|2021-07-25 02:46:40|2160.04|2151.34|2161.49|2152.79|2161.56|2152.86|2160.04|2151.34|28
1627181210000|2021-07-25 02:46:50|2162.07|2153.37|2162.48|2153.78|2162.48|2153.78|2161.95|2153.25|30
1627181220000|2021-07-25 02:47:00|2162.64|2153.94|2162.66|2153.96|2162.89|2154.19|2162.21|2153.51|35
1627181230000|2021-07-25 02:47:10|2162.76|2154.06|2162.98|2154.28|2162.98|2154.28|2162.64|2153.94|23
1627181240000|2021-07-25 02:47:20|2162.97|2154.27|2164.25|2155.55|2164.25|2155.55|2162.88|2154.18|36
1627181250000|2021-07-25 02:47:30|2164.22|2155.52|2163.19|2154.49|2164.32|2155.62|2163.11|2154.41|34
1627181260000|2021-07-25 02:47:40|2163.21|2154.51|2162.52|2153.82|2163.21|2154.51|2162.42|2153.72|35
1627181270000|2021-07-25 02:47:50|2162.57|2153.87|2161.96|2153.26|2162.57|2153.87|2161.67|2152.97|36
1627181280000|2021-07-25 02:48:00|2161.95|2153.25|2161.95|2153.25|2161.95|2153.25|2161.85|2153.15|29
1627181290000|2021-07-25 02:48:10|2161.96|2153.26|2161.94|2153.24|2161.96|2153.26|2161.94|2153.24|8
1627181300000|2021-07-25 02:48:20|2161.93|2153.23|2162.28|2153.58|2162.36|2153.66|2161.74|2153.04|29
1627181310000|2021-07-25 02:48:30|2162.29|2153.59|2163.34|2154.64|2163.41|2154.71|2162.29|2153.59|25
1627181320000|2021-07-25 02:48:40|2163.35|2154.65|2162.9|2154.2|2163.35|2154.65|2162.4|2153.7|34
1627181330000|2021-07-25 02:48:50|2163.13|2154.43|2163.2|2154.5|2163.45|2154.75|2162.65|2153.95|31
1627181340000|2021-07-25 02:49:00|2163.21|2154.51|2163.35|2154.65|2163.37|2154.67|2163.17|2154.47|32
1627181350000|2021-07-25 02:49:10|2163.36|2154.66|2163.26|2154.56|2163.41|2154.71|2163.12|2154.42|31
1627181360000|2021-07-25 02:49:20|2163.29|2154.59|2162.72|2154.02|2163.29|2154.59|2162.65|2153.95|30
1627181370000|2021-07-25 02:49:30|2162.73|2154.03|2162.55|2153.85|2162.73|2154.03|2162.53|2153.83|26
1627181380000|2021-07-25 02:49:40|2162.49|2153.79|2162.47|2153.77|2162.64|2153.94|2162.47|2153.77|21
1627181390000|2021-07-25 02:49:50|2162.52|2153.82|2162.21|2153.51|2162.52|2153.82|2161.76|2153.06|28
1627181400000|2021-07-25 02:50:00|2162.24|2153.54|2162.82|2154.12|2162.86|2154.16|2162.18|2153.48|17
1627181410000|2021-07-25 02:50:10|2162.85|2154.15|2163.5|2154.8|2163.5|2154.8|2162.85|2154.15|25
1627181420000|2021-07-25 02:50:20|2163.44|2154.74|2163.09|2154.39|2163.52|2154.82|2163.09|2154.39|23
1627181430000|2021-07-25 02:50:30|2163.08|2154.38|2162.91|2154.21|2163.2|2154.5|2162.88|2154.18|17
1627181440000|2021-07-25 02:50:40|2162.93|2154.23|2163.05|2154.35|2163.07|2154.37|2162.93|2154.23|23
1627181450000|2021-07-25 02:50:50|2163.07|2154.37|2163.98|2155.28|2163.99|2155.29|2163.07|2154.37|23
1627181460000|2021-07-25 02:51:00|2164.06|2155.36|2163.96|2155.26|2164.06|2155.36|2163.7|2155|32
1627181470000|2021-07-25 02:51:10|2163.95|2155.25|2164.09|2155.39|2164.09|2155.39|2163.85|2155.15|34
1627181480000|2021-07-25 02:51:20|2163.98|2155.28|2163.87|2155.17|2164.03|2155.33|2163.78|2155.08|26
1627181490000|2021-07-25 02:51:30|2163.86|2155.16|2163.91|2155.21|2163.95|2155.25|2163.6|2154.9|33
1627181500000|2021-07-25 02:51:40|2163.95|2155.25|2164.13|2155.43|2164.16|2155.46|2163.89|2155.19|27
1627181510000|2021-07-25 02:51:50|2164.15|2155.45|2164.25|2155.55|2164.26|2155.56|2164.09|2155.39|15
1627181520000|2021-07-25 02:52:00|2164.21|2155.51|2164.18|2155.48|2164.31|2155.61|2164.04|2155.34|29
1627181530000|2021-07-25 02:52:10|2164.14|2155.44|2166.67|2157.97|2166.67|2157.97|2164.14|2155.44|21
1627181540000|2021-07-25 02:52:20|2166.57|2157.87|2166.33|2157.63|2167.78|2159.08|2166.16|2157.46|38
1627181550000|2021-07-25 02:52:30|2166.2|2157.5|2166.47|2157.77|2166.52|2157.82|2165.03|2156.33|35
1627181560000|2021-07-25 02:52:40|2166.43|2157.73|2166.5|2157.8|2167.11|2158.41|2166.4|2157.7|33
1627181570000|2021-07-25 02:52:50|2166.53|2157.83|2166.57|2157.87|2166.66|2157.96|2166.31|2157.61|37
1627181580000|2021-07-25 02:53:00|2166.58|2157.88|2167.14|2158.44|2167.14|2158.44|2166.19|2157.49|30
1627181590000|2021-07-25 02:53:10|2167.22|2158.52|2167.06|2158.36|2167.25|2158.55|2166.99|2158.29|35
1627181600000|2021-07-25 02:53:20|2167.15|2158.45|2167.02|2158.32|2167.24|2158.54|2167.02|2158.32|28
1627181610000|2021-07-25 02:53:30|2167|2158.3|2165.92|2157.22|2167|2158.3|2165.83|2157.13|34
1627181620000|2021-07-25 02:53:40|2165.77|2157.07|2165.56|2156.86|2165.77|2157.07|2165.32|2156.62|37
1627181630000|2021-07-25 02:53:50|2165.6|2156.9|2166.66|2157.96|2166.66|2157.96|2165.6|2156.9|35
1627181640000|2021-07-25 02:54:00|2166.84|2158.14|2166.42|2157.72|2167.12|2158.42|2166.14|2157.44|37
1627181650000|2021-07-25 02:54:10|2166.37|2157.67|2166.2|2157.5|2166.57|2157.87|2166.13|2157.43|37
1627181660000|2021-07-25 02:54:20|2166.21|2157.51|2166.01|2157.31|2166.26|2157.56|2165.85|2157.15|36
1627181670000|2021-07-25 02:54:30|2165.89|2157.19|2166.14|2157.44|2166.14|2157.44|2165.88|2157.18|28
1627181680000|2021-07-25 02:54:40|2166.3|2157.6|2167.14|2158.44|2167.14|2158.44|2166.3|2157.6|36
1627181690000|2021-07-25 02:54:50|2167.13|2158.43|2166.9|2158.2|2167.13|2158.43|2166.77|2158.07|34
1627181700000|2021-07-25 02:55:00|2166.87|2158.17|2167.37|2158.67|2167.38|2158.68|2166.87|2158.17|35
1627181710000|2021-07-25 02:55:10|2167.34|2158.64|2169.6|2160.9|2169.6|2160.9|2167.34|2158.64|34
1627181720000|2021-07-25 02:55:20|2169.69|2160.99|2169.64|2160.94|2169.77|2161.07|2169.49|2160.79|35
1627181730000|2021-07-25 02:55:30|2169.5|2160.8|2169.08|2160.38|2169.94|2161.24|2168.6|2159.9|35
1627181740000|2021-07-25 02:55:40|2169.11|2160.41|2168.98|2160.28|2169.67|2160.97|2168.76|2160.06|38
1627181750000|2021-07-25 02:55:50|2168.91|2160.21|2169.07|2160.37|2169.11|2160.41|2168.9|2160.2|34
1627181760000|2021-07-25 02:56:00|2169.08|2160.38|2169.49|2160.79|2169.49|2160.79|2168.18|2159.48|35
1627181770000|2021-07-25 02:56:10|2169.54|2160.84|2169.65|2160.95|2170.17|2161.47|2169.54|2160.84|35
1627181780000|2021-07-25 02:56:20|2169.63|2160.93|2168.87|2160.17|2169.63|2160.93|2168.85|2160.15|33
1627181790000|2021-07-25 02:56:30|2168.88|2160.18|2168.33|2159.63|2168.97|2160.27|2168.24|2159.54|25
1627181800000|2021-07-25 02:56:40|2168.35|2159.65|2168.53|2159.83|2168.53|2159.83|2168.23|2159.53|35
1627181810000|2021-07-25 02:56:50|2168.52|2159.82|2170.11|2161.41|2170.11|2161.41|2168.52|2159.82|35
1627181820000|2021-07-25 02:57:00|2170.13|2161.43|2170.91|2162.21|2170.91|2162.21|2169.69|2160.99|33
1627181830000|2021-07-25 02:57:10|2171.08|2162.38|2171.11|2162.41|2172.24|2163.54|2170.82|2162.12|38
1627181840000|2021-07-25 02:57:20|2171.25|2162.55|2172.35|2163.65|2172.94|2164.24|2171.25|2162.55|39
1627181850000|2021-07-25 02:57:30|2172.38|2163.68|2172.01|2163.31|2172.77|2164.07|2172.01|2163.31|35
1627181860000|2021-07-25 02:57:40|2171.92|2163.22|2171.78|2163.08|2171.92|2163.22|2171.44|2162.74|32
1627181870000|2021-07-25 02:57:50|2171.75|2163.05|2171.67|2162.97|2171.78|2163.08|2171.64|2162.94|23
1627181880000|2021-07-25 02:58:00|2171.7|2163|2171.53|2162.83|2171.7|2163|2171.46|2162.76|22
1627181890000|2021-07-25 02:58:10|2171.56|2162.86|2170.92|2162.22|2171.56|2162.86|2170.9|2162.2|28
1627181900000|2021-07-25 02:58:20|2170.91|2162.21|2170.24|2161.54|2170.91|2162.21|2170.01|2161.31|31
1627181910000|2021-07-25 02:58:30|2170.22|2161.52|2168.5|2159.8|2170.22|2161.52|2168.47|2159.77|34
1627181920000|2021-07-25 02:58:40|2168.45|2159.75|2168.98|2160.28|2169.16|2160.46|2168.37|2159.67|32
1627181930000|2021-07-25 02:58:50|2168.96|2160.26|2169.78|2161.08|2169.78|2161.08|2168.85|2160.15|33
1627181940000|2021-07-25 02:59:00|2169.8|2161.1|2169.7|2161|2170.11|2161.41|2169.66|2160.96|25
1627181950000|2021-07-25 02:59:10|2169.53|2160.83|2169.06|2160.36|2169.69|2160.99|2169.06|2160.36|19
1627181960000|2021-07-25 02:59:20|2169.07|2160.37|2169.41|2160.71|2169.47|2160.77|2168.97|2160.27|20
1627181970000|2021-07-25 02:59:30|2169.4|2160.7|2169.49|2160.79|2169.49|2160.79|2169.39|2160.69|18
1627181980000|2021-07-25 02:59:40|2169.41|2160.71|2169.38|2160.68|2169.46|2160.76|2169.38|2160.68|14
1627181990000|2021-07-25 02:59:50|2169.33|2160.63|2169.22|2160.52|2169.33|2160.63|2169.19|2160.49|18
1627182000000|2021-07-25 03:00:00|2169.26|2160.56|2169.52|2160.82|2170.11|2161.41|2169.26|2160.56|32
1627182010000|2021-07-25 03:00:10|2169.5|2160.8|2171.23|2162.53|2171.23|2162.53|2169.47|2160.77|37
1627182020000|2021-07-25 03:00:20|2171.25|2162.55|2172|2163.3|2172|2163.3|2171.24|2162.54|29
1627182030000|2021-07-25 03:00:30|2172.15|2163.45|2171.93|2163.23|2172.42|2163.72|2171.8|2163.1|35
1627182040000|2021-07-25 03:00:40|2171.94|2163.24|2171.85|2163.15|2172.31|2163.61|2171.84|2163.14|36
1627182050000|2021-07-25 03:00:50|2171.78|2163.08|2171.67|2162.97|2172.32|2163.62|2171.63|2162.93|34
1627182060000|2021-07-25 03:01:00|2171.65|2162.95|2171.93|2163.23|2171.96|2163.26|2171.65|2162.95|34
1627182070000|2021-07-25 03:01:10|2171.91|2163.21|2172.04|2163.34|2172.16|2163.46|2171.87|2163.17|33
1627182080000|2021-07-25 03:01:20|2172.07|2163.37|2171.98|2163.28|2172.07|2163.37|2171.85|2163.15|34
1627182090000|2021-07-25 03:01:30|2171.95|2163.25|2172.69|2163.99|2172.86|2164.16|2171.93|2163.23|30
1627182100000|2021-07-25 03:01:40|2172.72|2164.02|2172.69|2163.99|2172.86|2164.16|2172.65|2163.95|32
1627182110000|2021-07-25 03:01:50|2172.67|2163.97|2172.71|2164.01|2172.75|2164.05|2172.64|2163.94|33
1627182120000|2021-07-25 03:02:00|2172.66|2163.96|2172.63|2163.93|2172.73|2164.03|2172.63|2163.93|20
1627182130000|2021-07-25 03:02:10|2172.61|2163.91|2172.79|2164.09|2173.17|2164.47|2172.61|2163.91|27
1627182140000|2021-07-25 03:02:20|2172.78|2164.08|2173.28|2164.58|2173.7|2165|2172.78|2164.08|25
1627182150000|2021-07-25 03:02:30|2173.33|2164.63|2173.74|2165.04|2173.88|2165.18|2173.31|2164.61|29
1627182160000|2021-07-25 03:02:40|2173.73|2165.03|2174.06|2165.36|2174.13|2165.43|2173.65|2164.95|34
1627182170000|2021-07-25 03:02:50|2173.93|2165.23|2173.21|2164.51|2174.28|2165.58|2173.2|2164.5|33
1627182180000|2021-07-25 03:03:00|2173.23|2164.53|2173.6|2164.9|2173.61|2164.91|2173.04|2164.34|36
1627182190000|2021-07-25 03:03:10|2173.61|2164.91|2174.75|2166.05|2174.75|2166.05|2173.57|2164.87|33
1627182200000|2021-07-25 03:03:20|2174.79|2166.09|2174.7|2166|2175.27|2166.57|2174.7|2166|35
1627182210000|2021-07-25 03:03:30|2174.72|2166.02|2174.92|2166.22|2175.6|2166.9|2174.72|2166.02|38
1627182220000|2021-07-25 03:03:40|2174.8|2166.1|2176.28|2167.58|2176.61|2167.91|2174.61|2165.91|36
1627182230000|2021-07-25 03:03:50|2176.26|2167.56|2176.39|2167.69|2176.62|2167.92|2176.26|2167.56|29
1627182240000|2021-07-25 03:04:00|2176.41|2167.71|2175.45|2166.75|2176.41|2167.71|2175.34|2166.64|37
1627182250000|2021-07-25 03:04:10|2175.47|2166.77|2175.6|2166.9|2175.6|2166.9|2174.87|2166.17|34
1627182260000|2021-07-25 03:04:20|2175.48|2166.78|2175.26|2166.56|2176.14|2167.44|2175.22|2166.52|34
1627182270000|2021-07-25 03:04:30|2175.28|2166.58|2175.86|2167.16|2176.05|2167.35|2175.28|2166.58|35
1627182280000|2021-07-25 03:04:40|2175.99|2167.29|2175.63|2166.93|2176.06|2167.36|2175.6|2166.9|32
1627182290000|2021-07-25 03:04:50|2175.62|2166.92|2175.81|2167.11|2175.9|2167.2|2175.62|2166.92|29
1627182300000|2021-07-25 03:05:00|2175.8|2167.1|2176.58|2167.88|2176.58|2167.88|2175.78|2167.08|31
1627182310000|2021-07-25 03:05:10|2176.57|2167.87|2176.58|2167.88|2176.66|2167.96|2176.55|2167.85|32
1627182320000|2021-07-25 03:05:20|2176.59|2167.89|2177.59|2168.89|2177.64|2168.94|2176.59|2167.89|34
1627182330000|2021-07-25 03:05:30|2177.6|2168.9|2177.65|2168.95|2177.65|2168.95|2177.05|2168.35|27
1627182340000|2021-07-25 03:05:40|2177.66|2168.96|2177.59|2168.89|2177.66|2168.96|2177.06|2168.36|31
1627182350000|2021-07-25 03:05:50|2177.36|2168.66|2176.56|2167.86|2177.36|2168.66|2176.55|2167.85|35
1627182360000|2021-07-25 03:06:00|2176.55|2167.85|2175.66|2166.96|2176.61|2167.91|2175.66|2166.96|33
1627182370000|2021-07-25 03:06:10|2175.63|2166.93|2176.15|2167.45|2176.15|2167.45|2175.54|2166.84|34
1627182380000|2021-07-25 03:06:20|2176.19|2167.49|2176.6|2167.9|2176.62|2167.92|2176.19|2167.49|31
1627182390000|2021-07-25 03:06:30|2176.62|2167.92|2175.95|2167.25|2176.64|2167.94|2175.76|2167.06|34
1627182400000|2021-07-25 03:06:40|2175.98|2167.28|2175.73|2167.03|2175.98|2167.28|2175.62|2166.92|28
1627182410000|2021-07-25 03:06:50|2175.72|2167.02|2175.65|2166.95|2175.73|2167.03|2175.63|2166.93|23
1627182420000|2021-07-25 03:07:00|2175.64|2166.94|2175.17|2166.47|2175.64|2166.94|2175.14|2166.44|32
1627182430000|2021-07-25 03:07:10|2175.19|2166.49|2175.15|2166.45|2175.34|2166.64|2175.13|2166.43|30
1627182440000|2021-07-25 03:07:20|2175.13|2166.43|2174.72|2166.02|2175.15|2166.45|2174.72|2166.02|21
1627182450000|2021-07-25 03:07:30|2174.74|2166.04|2175.19|2166.49|2175.25|2166.55|2174.74|2166.04|25
1627182460000|2021-07-25 03:07:40|2175.18|2166.48|2175.53|2166.83|2175.58|2166.88|2175.16|2166.46|27
1627182470000|2021-07-25 03:07:50|2175.48|2166.78|2175.36|2166.66|2175.67|2166.97|2175.32|2166.62|31
1627182480000|2021-07-25 03:08:00|2175.37|2166.67|2175.76|2167.06|2175.82|2167.12|2175.29|2166.59|33
1627182490000|2021-07-25 03:08:10|2175.78|2167.08|2176.13|2167.43|2176.13|2167.43|2175.64|2166.94|28
1627182500000|2021-07-25 03:08:20|2176.22|2167.52|2175.82|2167.12|2176.45|2167.75|2175.8|2167.1|36
1627182510000|2021-07-25 03:08:30|2175.89|2167.19|2175.41|2166.71|2175.89|2167.19|2175.41|2166.71|30
1627182520000|2021-07-25 03:08:40|2175.42|2166.72|2175.49|2166.79|2175.49|2166.79|2175.4|2166.7|28
1627182530000|2021-07-25 03:08:50|2175.48|2166.78|2174.77|2166.07|2175.48|2166.78|2174.76|2166.06|31
1627182540000|2021-07-25 03:09:00|2174.79|2166.09|2174.5|2165.8|2174.9|2166.2|2174.5|2165.8|34
1627182550000|2021-07-25 03:09:10|2174.49|2165.79|2174.32|2165.62|2174.5|2165.8|2174.27|2165.57|21
1627182560000|2021-07-25 03:09:20|2174.31|2165.61|2174.22|2165.52|2174.54|2165.84|2174.17|2165.47|34
1627182570000|2021-07-25 03:09:30|2174.17|2165.47|2174.37|2165.67|2174.37|2165.67|2174.16|2165.46|21
1627182580000|2021-07-25 03:09:40|2174.38|2165.68|2174.27|2165.57|2174.38|2165.68|2174.25|2165.55|27
1627182590000|2021-07-25 03:09:50|2174.29|2165.59|2175.03|2166.33|2175.59|2166.89|2174.26|2165.56|34
1627182600000|2021-07-25 03:10:00|2175.02|2166.32|2175.14|2166.44|2175.14|2166.44|2175|2166.3|33
1627182610000|2021-07-25 03:10:10|2175.11|2166.41|2175.59|2166.89|2175.59|2166.89|2175.11|2166.41|27
1627182620000|2021-07-25 03:10:20|2175.61|2166.91|2175.73|2167.03|2175.82|2167.12|2175.51|2166.81|35
1627182630000|2021-07-25 03:10:30|2175.66|2166.96|2175.75|2167.05|2175.75|2167.05|2175.64|2166.94|16
1627182640000|2021-07-25 03:10:40|2175.77|2167.07|2175.68|2166.98|2175.77|2167.07|2175.67|2166.97|13
1627182650000|2021-07-25 03:10:50|2175.6|2166.9|2175.35|2166.65|2175.6|2166.9|2175.18|2166.48|29
1627182660000|2021-07-25 03:11:00|2175.37|2166.67|2175.31|2166.61|2175.37|2166.67|2175.27|2166.57|26
1627182670000|2021-07-25 03:11:10|2175.34|2166.64|2175.18|2166.48|2175.38|2166.68|2175.16|2166.46|37
1627182680000|2021-07-25 03:11:20|2175.23|2166.53|2176.02|2167.32|2176.02|2167.32|2175.16|2166.46|37
1627182690000|2021-07-25 03:11:30|2176.04|2167.34|2175.41|2166.71|2176.11|2167.41|2175.41|2166.71|33
1627182700000|2021-07-25 03:11:40|2175.23|2166.53|2175.29|2166.59|2175.4|2166.7|2175.22|2166.52|35
1627182710000|2021-07-25 03:11:50|2175.27|2166.57|2175.37|2166.67|2175.42|2166.72|2175.21|2166.51|23
1627182720000|2021-07-25 03:12:00|2175.4|2166.7|2175.83|2167.13|2175.83|2167.13|2175.26|2166.56|35
1627182730000|2021-07-25 03:12:10|2175.9|2167.2|2175.78|2167.08|2175.93|2167.23|2175.7|2167|31
1627182740000|2021-07-25 03:12:20|2175.77|2167.07|2175.87|2167.17|2176.09|2167.39|2175.72|2167.02|35
1627182750000|2021-07-25 03:12:30|2175.86|2167.16|2175.44|2166.74|2175.86|2167.16|2175.44|2166.74|26
1627182760000|2021-07-25 03:12:40|2175.33|2166.63|2175.3|2166.6|2175.34|2166.64|2174.75|2166.05|31
1627182770000|2021-07-25 03:12:50|2175.32|2166.62|2175.42|2166.72|2175.42|2166.72|2175.04|2166.34|38
1627182780000|2021-07-25 03:13:00|2175.34|2166.64|2176.44|2167.74|2176.57|2167.87|2175.34|2166.64|37
1627182790000|2021-07-25 03:13:10|2176.5|2167.8|2176.3|2167.6|2176.5|2167.8|2176.09|2167.39|32
1627182800000|2021-07-25 03:13:20|2176.2|2167.5|2176.56|2167.86|2176.59|2167.89|2176.06|2167.36|38
1627182810000|2021-07-25 03:13:30|2176.6|2167.9|2176.19|2167.49|2176.81|2168.11|2176.16|2167.46|35
1627182820000|2021-07-25 03:13:40|2176.17|2167.47|2176.35|2167.65|2176.4|2167.7|2175.62|2166.92|32
1627182830000|2021-07-25 03:13:50|2176.34|2167.64|2176.36|2167.66|2176.4|2167.7|2176.25|2167.55|25
1627182840000|2021-07-25 03:14:00|2176.35|2167.65|2176.26|2167.56|2176.36|2167.66|2176.09|2167.39|27
1627182850000|2021-07-25 03:14:10|2176.27|2167.57|2176.2|2167.5|2176.28|2167.58|2176.16|2167.46|22
1627182860000|2021-07-25 03:14:20|2176.21|2167.51|2175.54|2166.84|2176.24|2167.54|2175.46|2166.76|25
1627182870000|2021-07-25 03:14:30|2175.52|2166.82|2175.9|2167.2|2176.09|2167.39|2175.46|2166.76|23
1627182880000|2021-07-25 03:14:40|2175.87|2167.17|2176.69|2167.99|2176.73|2168.03|2175.86|2167.16|32
1627182890000|2021-07-25 03:14:50|2176.75|2168.05|2176.83|2168.13|2176.87|2168.17|2176.6|2167.9|27
1627182900000|2021-07-25 03:15:00|2176.88|2168.18|2176.86|2168.16|2176.91|2168.21|2176.82|2168.12|23
1627182910000|2021-07-25 03:15:10|2177|2168.3|2177.06|2168.36|2177.17|2168.47|2177|2168.3|11
1627182920000|2021-07-25 03:15:20|2177.07|2168.37|2177.92|2169.22|2178.07|2169.37|2177.02|2168.32|28
1627182930000|2021-07-25 03:15:30|2177.87|2169.17|2177.08|2168.38|2177.87|2169.17|2177.06|2168.36|31
1627182940000|2021-07-25 03:15:40|2176.84|2168.14|2175.74|2167.04|2176.84|2168.14|2175.74|2167.04|17
1627182950000|2021-07-25 03:15:50|2175.77|2167.07|2175.75|2167.05|2175.77|2167.07|2175.67|2166.97|14
1627182960000|2021-07-25 03:16:00|2175.36|2166.66|2174.29|2165.59|2175.38|2166.68|2174.29|2165.59|37
1627182970000|2021-07-25 03:16:10|2174.32|2165.62|2173.76|2165.06|2174.32|2165.62|2173.76|2165.06|30
1627182980000|2021-07-25 03:16:20|2173.79|2165.09|2172.95|2164.25|2173.79|2165.09|2172.95|2164.25|38
1627182990000|2021-07-25 03:16:30|2172.85|2164.15|2173.11|2164.41|2173.43|2164.73|2172.85|2164.15|31
1627183000000|2021-07-25 03:16:40|2173.12|2164.42|2173.06|2164.36|2173.71|2165.01|2173.05|2164.35|34
1627183010000|2021-07-25 03:16:50|2173.05|2164.35|2173.72|2165.02|2173.75|2165.05|2172.92|2164.22|37
1627183020000|2021-07-25 03:17:00|2173.65|2164.95|2173.97|2165.27|2173.97|2165.27|2173.55|2164.85|29
1627183030000|2021-07-25 03:17:10|2173.99|2165.29|2172.86|2164.16|2174.18|2165.48|2172.85|2164.15|35
1627183040000|2021-07-25 03:17:20|2172.83|2164.13|2172.91|2164.21|2172.91|2164.21|2172.43|2163.73|33
1627183050000|2021-07-25 03:17:30|2172.92|2164.22|2171.21|2162.51|2172.94|2164.24|2171.13|2162.43|28
1627183060000|2021-07-25 03:17:40|2171.29|2162.59|2171.19|2162.49|2171.99|2163.29|2170.52|2161.82|38
1627183070000|2021-07-25 03:17:50|2171.2|2162.5|2171.66|2162.96|2171.88|2163.18|2171.18|2162.48|35
1627183080000|2021-07-25 03:18:00|2171.68|2162.98|2171.22|2162.52|2171.76|2163.06|2170.97|2162.27|31
1627183090000|2021-07-25 03:18:10|2171.25|2162.55|2171.8|2163.1|2171.86|2163.16|2171.25|2162.55|37
1627183100000|2021-07-25 03:18:20|2171.83|2163.13|2171.13|2162.43|2171.83|2163.13|2170.89|2162.19|35
1627183110000|2021-07-25 03:18:30|2171.08|2162.38|2171.1|2162.4|2171.16|2162.46|2170.94|2162.24|28
1627183120000|2021-07-25 03:18:40|2171.11|2162.41|2171.09|2162.39|2171.2|2162.5|2171.06|2162.36|32
1627183130000|2021-07-25 03:18:50|2171.06|2162.36|2171.2|2162.5|2171.2|2162.5|2170.92|2162.22|23
1627183140000|2021-07-25 03:19:00|2171.13|2162.43|2171.03|2162.33|2171.14|2162.44|2171.02|2162.32|20
1627183150000|2021-07-25 03:19:10|2171.02|2162.32|2171.48|2162.78|2171.48|2162.78|2171.02|2162.32|21
1627183160000|2021-07-25 03:19:20|2171.49|2162.79|2171.48|2162.78|2171.52|2162.82|2171.41|2162.71|28
1627183170000|2021-07-25 03:19:30|2171.47|2162.77|2171.2|2162.5|2171.47|2162.77|2171.2|2162.5|29
1627183180000|2021-07-25 03:19:40|2171.22|2162.52|2171.42|2162.72|2171.42|2162.72|2171.22|2162.52|17
1627183190000|2021-07-25 03:19:50|2171.43|2162.73|2171.29|2162.59|2171.46|2162.76|2171.22|2162.52|28
1627183200000|2021-07-25 03:20:00|2171.28|2162.58|2170.77|2162.07|2171.28|2162.58|2170.64|2161.94|28
1627183210000|2021-07-25 03:20:10|2170.78|2162.08|2170.53|2161.83|2170.78|2162.08|2170.53|2161.83|22
1627183220000|2021-07-25 03:20:20|2170.54|2161.84|2170.58|2161.88|2171.07|2162.37|2170.52|2161.82|24
1627183230000|2021-07-25 03:20:30|2170.51|2161.81|2170.47|2161.77|2170.53|2161.83|2170.47|2161.77|14
1627183240000|2021-07-25 03:20:40|2170.48|2161.78|2169.72|2161.02|2170.48|2161.78|2169.69|2160.99|23
1627183250000|2021-07-25 03:20:50|2169.63|2160.93|2168.59|2159.89|2169.63|2160.93|2168.59|2159.89|30
1627183260000|2021-07-25 03:21:00|2168.61|2159.91|2169.18|2160.48|2169.18|2160.48|2168.35|2159.65|33
1627183270000|2021-07-25 03:21:10|2169.21|2160.51|2169.57|2160.87|2169.6|2160.9|2169.21|2160.51|32
1627183280000|2021-07-25 03:21:20|2169.62|2160.92|2169.66|2160.96|2170.53|2161.83|2169.62|2160.92|32
1627183290000|2021-07-25 03:21:30|2169.73|2161.03|2169.49|2160.79|2169.74|2161.04|2169.29|2160.59|32
1627183300000|2021-07-25 03:21:40|2169.43|2160.73|2170.3|2161.6|2170.3|2161.6|2169.36|2160.66|34
1627183310000|2021-07-25 03:21:50|2170.26|2161.56|2170.07|2161.37|2170.37|2161.67|2169.9|2161.2|33
1627183320000|2021-07-25 03:22:00|2170.06|2161.36|2170.25|2161.55|2170.31|2161.61|2170.06|2161.36|33
1627183330000|2021-07-25 03:22:10|2170.24|2161.54|2170.49|2161.79|2170.51|2161.81|2170.24|2161.54|14
1627183340000|2021-07-25 03:22:20|2170.51|2161.81|2171.13|2162.43|2171.13|2162.43|2170.51|2161.81|19
1627183350000|2021-07-25 03:22:30|2171.12|2162.42|2171.86|2163.16|2171.86|2163.16|2171.06|2162.36|29
1627183360000|2021-07-25 03:22:40|2171.87|2163.17|2171.47|2162.77|2172.2|2163.5|2171.44|2162.74|27
1627183370000|2021-07-25 03:22:50|2171.51|2162.81|2172.18|2163.48|2172.27|2163.57|2171.45|2162.75|28
1627183380000|2021-07-25 03:23:00|2172.2|2163.5|2173.64|2164.94|2173.79|2165.09|2172.2|2163.5|31
1627183390000|2021-07-25 03:23:10|2173.5|2164.8|2172.86|2164.16|2173.59|2164.89|2172.83|2164.13|38
1627183400000|2021-07-25 03:23:20|2172.88|2164.18|2172.72|2164.02|2172.97|2164.27|2172.53|2163.83|36
1627183410000|2021-07-25 03:23:30|2172.71|2164.01|2172.36|2163.66|2172.89|2164.19|2172.35|2163.65|29
1627183420000|2021-07-25 03:23:40|2172.26|2163.56|2171.95|2163.25|2172.28|2163.58|2171.76|2163.06|33
1627183430000|2021-07-25 03:23:50|2171.92|2163.22|2170.99|2162.29|2172.14|2163.44|2170.98|2162.28|32
1627183440000|2021-07-25 03:24:00|2171.12|2162.42|2171.38|2162.68|2171.39|2162.69|2171.1|2162.4|37
1627183450000|2021-07-25 03:24:10|2171.41|2162.71|2171.56|2162.86|2171.6|2162.9|2171.38|2162.68|30
1627183460000|2021-07-25 03:24:20|2171.59|2162.89|2172.55|2163.85|2172.6|2163.9|2171.59|2162.89|27
1627183470000|2021-07-25 03:24:30|2172.56|2163.86|2172.62|2163.92|2172.82|2164.12|2172.56|2163.86|34
1627183480000|2021-07-25 03:24:40|2172.66|2163.96|2172.49|2163.79|2172.69|2163.99|2172.29|2163.59|35
1627183490000|2021-07-25 03:24:50|2172.47|2163.77|2172.14|2163.44|2172.75|2164.05|2172.1|2163.4|31
1627183500000|2021-07-25 03:25:00|2171.99|2163.29|2172.25|2163.55|2172.27|2163.57|2171.87|2163.17|33
1627183510000|2021-07-25 03:25:10|2172.27|2163.57|2172.82|2164.12|2172.82|2164.12|2172.26|2163.56|28
1627183520000|2021-07-25 03:25:20|2173|2164.3|2173|2164.3|2173.47|2164.77|2172.95|2164.25|32
1627183530000|2021-07-25 03:25:30|2173.03|2164.33|2172.79|2164.09|2173.19|2164.49|2172.79|2164.09|25
1627183540000|2021-07-25 03:25:40|2172.82|2164.12|2172.56|2163.86|2172.82|2164.12|2172.55|2163.85|28
1627183550000|2021-07-25 03:25:50|2172.55|2163.85|2171.75|2163.05|2172.55|2163.85|2171.75|2163.05|32
1627183560000|2021-07-25 03:26:00|2171.77|2163.07|2171.78|2163.08|2171.81|2163.11|2171.67|2162.97|22
1627183570000|2021-07-25 03:26:10|2171.79|2163.09|2171.67|2162.97|2171.81|2163.11|2171.67|2162.97|11
1627183580000|2021-07-25 03:26:20|2171.64|2162.94|2171.56|2162.86|2171.68|2162.98|2171.49|2162.79|25
1627183590000|2021-07-25 03:26:30|2171.57|2162.87|2171.58|2162.88|2171.6|2162.9|2171.56|2162.86|15
1627183600000|2021-07-25 03:26:40|2171.52|2162.82|2171.61|2162.91|2171.62|2162.92|2171.52|2162.82|18
1627183610000|2021-07-25 03:26:50|2171.59|2162.89|2171.42|2162.72|2171.67|2162.97|2171.42|2162.72|26
1627183620000|2021-07-25 03:27:00|2171.36|2162.66|2171.42|2162.72|2171.44|2162.74|2171.24|2162.54|34
1627183630000|2021-07-25 03:27:10|2171.44|2162.74|2170.96|2162.26|2171.46|2162.76|2170.96|2162.26|33
1627183640000|2021-07-25 03:27:20|2170.98|2162.28|2170.35|2161.65|2171.02|2162.32|2169.53|2160.83|36
1627183650000|2021-07-25 03:27:30|2170.39|2161.69|2170.53|2161.83|2170.54|2161.84|2170.32|2161.62|34
1627183660000|2021-07-25 03:27:40|2170.54|2161.84|2171.7|2163|2171.74|2163.04|2170.54|2161.84|30
1627183670000|2021-07-25 03:27:50|2171.71|2163.01|2171.66|2162.96|2171.72|2163.02|2171.52|2162.82|30
1627183680000|2021-07-25 03:28:00|2171.68|2162.98|2172.52|2163.82|2172.53|2163.83|2171.42|2162.72|29
1627183690000|2021-07-25 03:28:10|2172.51|2163.81|2171.51|2162.81|2172.77|2164.07|2171.43|2162.73|30
1627183700000|2021-07-25 03:28:20|2171.5|2162.8|2172.87|2164.17|2172.87|2164.17|2171.5|2162.8|30
1627183710000|2021-07-25 03:28:30|2172.8|2164.1|2172.49|2163.79|2172.88|2164.18|2172.26|2163.56|34
1627183720000|2021-07-25 03:28:40|2172.51|2163.81|2173.44|2164.74|2173.57|2164.87|2172.5|2163.8|34
1627183730000|2021-07-25 03:28:50|2173.5|2164.8|2174.42|2165.72|2174.42|2165.72|2173.43|2164.73|32
1627183740000|2021-07-25 03:29:00|2174.48|2165.78|2174.23|2165.53|2174.58|2165.88|2173.75|2165.05|24
1627183750000|2021-07-25 03:29:10|2174.43|2165.73|2175.17|2166.47|2175.29|2166.59|2174.35|2165.65|36
1627183760000|2021-07-25 03:29:20|2175.12|2166.42|2177.49|2168.79|2177.49|2168.79|2175.12|2166.42|35
1627183770000|2021-07-25 03:29:30|2177.53|2168.83|2177.19|2168.49|2178.46|2169.76|2176.8|2168.1|37
1627183780000|2021-07-25 03:29:40|2177.18|2168.48|2177.3|2168.6|2178.07|2169.37|2177.16|2168.46|40
1627183790000|2021-07-25 03:29:50|2177.29|2168.59|2176.97|2168.27|2178.09|2169.39|2176.97|2168.27|33
1627183800000|2021-07-25 03:30:00|2176.95|2168.25|2176.46|2167.76|2177.05|2168.35|2176.41|2167.71|37
1627183810000|2021-07-25 03:30:10|2176.47|2167.77|2174.88|2166.18|2176.47|2167.77|2174.76|2166.06|37
1627183820000|2021-07-25 03:30:20|2174.69|2165.99|2175.15|2166.45|2175.15|2166.45|2174.69|2165.99|33
1627183830000|2021-07-25 03:30:30|2175.13|2166.43|2175.61|2166.91|2175.61|2166.91|2175.02|2166.32|29
1627183840000|2021-07-25 03:30:40|2175.66|2166.96|2175.35|2166.65|2175.78|2167.08|2175.2|2166.5|30
1627183850000|2021-07-25 03:30:50|2175.34|2166.64|2174.97|2166.27|2175.42|2166.72|2174.93|2166.23|20
1627183860000|2021-07-25 03:31:00|2175.02|2166.32|2174.6|2165.9|2175.02|2166.32|2174.44|2165.74|32
1627183870000|2021-07-25 03:31:10|2174.62|2165.92|2174.61|2165.91|2174.63|2165.93|2174.58|2165.88|20
1627183880000|2021-07-25 03:31:20|2174.63|2165.93|2174.8|2166.1|2175.02|2166.32|2174.63|2165.93|22
1627183890000|2021-07-25 03:31:30|2174.79|2166.09|2174.74|2166.04|2174.81|2166.11|2174.73|2166.03|12
1627183900000|2021-07-25 03:31:40|2174.73|2166.03|2174.72|2166.02|2174.76|2166.06|2174.62|2165.92|25
1627183910000|2021-07-25 03:31:50|2174.7|2166|2174.76|2166.06|2174.83|2166.13|2174.64|2165.94|24
1627183920000|2021-07-25 03:32:00|2174.77|2166.07|2174.55|2165.85|2174.78|2166.08|2174.55|2165.85|13
1627183930000|2021-07-25 03:32:10|2174.38|2165.68|2173.71|2165.01|2174.38|2165.68|2173.69|2164.99|23
1627183940000|2021-07-25 03:32:20|2173.72|2165.02|2174.2|2165.5|2174.2|2165.5|2173.72|2165.02|28
1627183950000|2021-07-25 03:32:30|2174.26|2165.56|2174.19|2165.49|2174.35|2165.65|2174.19|2165.49|22
1627183960000|2021-07-25 03:32:40|2174.21|2165.51|2172.64|2163.94|2174.21|2165.51|2172.61|2163.91|31
1627183970000|2021-07-25 03:32:50|2172.62|2163.92|2172.59|2163.89|2172.64|2163.94|2172.59|2163.89|16
1627183980000|2021-07-25 03:33:00|2172.61|2163.91|2172.31|2163.61|2173.05|2164.35|2172.12|2163.42|33
1627183990000|2021-07-25 03:33:10|2172.34|2163.64|2172.23|2163.53|2172.7|2164|2171.97|2163.27|33
1627184000000|2021-07-25 03:33:20|2172.27|2163.57|2172.29|2163.59|2172.72|2164.02|2172.26|2163.56|35
1627184010000|2021-07-25 03:33:30|2172.3|2163.6|2172.25|2163.55|2172.3|2163.6|2172.2|2163.5|18
1627184020000|2021-07-25 03:33:40|2172.24|2163.54|2172.74|2164.04|2172.87|2164.17|2172.24|2163.54|24
1627184030000|2021-07-25 03:33:50|2172.76|2164.06|2173.26|2164.56|2173.31|2164.61|2172.76|2164.06|30
1627184040000|2021-07-25 03:34:00|2173.23|2164.53|2172.83|2164.13|2173.23|2164.53|2172.65|2163.95|35
1627184050000|2021-07-25 03:34:10|2172.85|2164.15|2172.64|2163.94|2172.86|2164.16|2172.64|2163.94|26
1627184060000|2021-07-25 03:34:20|2172.63|2163.93|2172.7|2164|2172.7|2164|2172.35|2163.65|29
1627184070000|2021-07-25 03:34:30|2172.71|2164.01|2172.67|2163.97|2172.72|2164.02|2172.45|2163.75|23
1627184080000|2021-07-25 03:34:40|2172.68|2163.98|2172.6|2163.9|2172.69|2163.99|2172.56|2163.86|25
1627184090000|2021-07-25 03:34:50|2172.58|2163.88|2172.05|2163.35|2172.58|2163.88|2172.05|2163.35|26
1627184100000|2021-07-25 03:35:00|2172.04|2163.34|2172.47|2163.77|2172.47|2163.77|2172.04|2163.34|35
1627184110000|2021-07-25 03:35:10|2172.49|2163.79|2172.73|2164.03|2172.73|2164.03|2172.49|2163.79|18
1627184120000|2021-07-25 03:35:20|2172.71|2164.01|2173.13|2164.43|2173.71|2165.01|2172.71|2164.01|29
1627184130000|2021-07-25 03:35:30|2173.15|2164.45|2173.21|2164.51|2173.34|2164.64|2173.14|2164.44|33
1627184140000|2021-07-25 03:35:40|2173.19|2164.49|2172.3|2163.6|2173.2|2164.5|2172.3|2163.6|35
1627184150000|2021-07-25 03:35:50|2172.24|2163.54|2172.34|2163.64|2172.44|2163.74|2172.24|2163.54|18
1627184160000|2021-07-25 03:36:00|2172.35|2163.65|2172.52|2163.82|2172.52|2163.82|2172.33|2163.63|16
1627184170000|2021-07-25 03:36:10|2172.5|2163.8|2171.84|2163.14|2172.52|2163.82|2171.84|2163.14|34
1627184180000|2021-07-25 03:36:20|2171.68|2162.98|2171.36|2162.66|2171.68|2162.98|2171.16|2162.46|22
1627184190000|2021-07-25 03:36:30|2171.33|2162.63|2171.22|2162.52|2171.33|2162.63|2171.18|2162.48|26
1627184200000|2021-07-25 03:36:40|2171.23|2162.53|2170.92|2162.22|2171.31|2162.61|2170.92|2162.22|25
1627184210000|2021-07-25 03:36:50|2170.57|2161.87|2170.45|2161.75|2170.65|2161.95|2170.28|2161.58|30
1627184220000|2021-07-25 03:37:00|2170.43|2161.73|2170.27|2161.57|2170.97|2162.27|2170.27|2161.57|29
1627184230000|2021-07-25 03:37:10|2170.28|2161.58|2170.79|2162.09|2170.79|2162.09|2169.76|2161.06|38
1627184240000|2021-07-25 03:37:20|2170.92|2162.22|2171.85|2163.15|2171.85|2163.15|2170.91|2162.21|30
1627184250000|2021-07-25 03:37:30|2171.86|2163.16|2171.92|2163.22|2171.92|2163.22|2171.75|2163.05|28
1627184260000|2021-07-25 03:37:40|2171.91|2163.21|2171.21|2162.51|2171.97|2163.27|2171.12|2162.42|27
1627184270000|2021-07-25 03:37:50|2171.22|2162.52|2171.08|2162.38|2171.27|2162.57|2171.07|2162.37|24
1627184280000|2021-07-25 03:38:00|2171.04|2162.34|2171.13|2162.43|2171.24|2162.54|2170.7|2162|29
1627184290000|2021-07-25 03:38:10|2171.06|2162.36|2171.15|2162.45|2171.2|2162.5|2171.04|2162.34|24
1627184300000|2021-07-25 03:38:20|2171.12|2162.42|2171.29|2162.59|2171.29|2162.59|2171.12|2162.42|19
1627184310000|2021-07-25 03:38:30|2171.41|2162.71|2171.49|2162.79|2172.07|2163.37|2171.39|2162.69|35
1627184320000|2021-07-25 03:38:40|2171.47|2162.77|2171.47|2162.77|2171.49|2162.79|2171.4|2162.7|25
1627184330000|2021-07-25 03:38:50|2171.48|2162.78|2171.55|2162.85|2171.57|2162.87|2171.42|2162.72|26
1627184340000|2021-07-25 03:39:00|2171.54|2162.84|2171.58|2162.88|2171.59|2162.89|2171.52|2162.82|23
1627184350000|2021-07-25 03:39:10|2171.6|2162.9|2171.95|2163.25|2171.95|2163.25|2171.58|2162.88|30
1627184360000|2021-07-25 03:39:20|2171.98|2163.28|2172.27|2163.57|2172.41|2163.71|2171.96|2163.26|26
1627184370000|2021-07-25 03:39:30|2172.32|2163.62|2172.67|2163.97|2172.72|2164.02|2172.32|2163.62|34
1627184380000|2021-07-25 03:39:40|2172.72|2164.02|2172.74|2164.04|2172.74|2164.04|2172.66|2163.96|15
1627184390000|2021-07-25 03:39:50|2172.71|2164.01|2172.93|2164.23|2172.94|2164.24|2172.71|2164.01|12
1627184400000|2021-07-25 03:40:00|2172.94|2164.24|2172.99|2164.29|2173|2164.3|2172.87|2164.17|20
1627184410000|2021-07-25 03:40:10|2172.97|2164.27|2173.65|2164.95|2173.65|2164.95|2172.97|2164.27|12
1627184420000|2021-07-25 03:40:20|2173.78|2165.08|2173.38|2164.68|2174.05|2165.35|2173.29|2164.59|23
1627184430000|2021-07-25 03:40:30|2173.29|2164.59|2173.34|2164.64|2173.34|2164.64|2173.22|2164.52|11
1627184440000|2021-07-25 03:40:40|2173.3|2164.6|2173.38|2164.68|2173.41|2164.71|2173.28|2164.58|19
1627184450000|2021-07-25 03:40:50|2173.39|2164.69|2173.31|2164.61|2173.4|2164.7|2173.31|2164.61|6
1627184460000|2021-07-25 03:41:00|2173.33|2164.63|2172.89|2164.19|2173.33|2164.63|2172.46|2163.76|30
1627184470000|2021-07-25 03:41:10|2172.93|2164.23|2173.01|2164.31|2173.01|2164.31|2172.89|2164.19|25
1627184480000|2021-07-25 03:41:20|2173.05|2164.35|2173.15|2164.45|2173.17|2164.47|2173|2164.3|25
1627184490000|2021-07-25 03:41:30|2173.16|2164.46|2173.43|2164.73|2173.43|2164.73|2173.08|2164.38|28
1627184500000|2021-07-25 03:41:40|2173.45|2164.75|2173.33|2164.63|2173.55|2164.85|2173.12|2164.42|26
1627184510000|2021-07-25 03:41:50|2173.35|2164.65|2173.07|2164.37|2173.35|2164.65|2173.06|2164.36|29
1627184520000|2021-07-25 03:42:00|2173.08|2164.38|2173.11|2164.41|2173.26|2164.56|2173.08|2164.38|28
1627184530000|2021-07-25 03:42:10|2173.27|2164.57|2173.59|2164.89|2173.59|2164.89|2173.2|2164.5|23
1627184540000|2021-07-25 03:42:20|2173.61|2164.91|2174.08|2165.38|2174.12|2165.42|2173.61|2164.91|23
1627184550000|2021-07-25 03:42:30|2173.91|2165.21|2173.32|2164.62|2173.91|2165.21|2173.32|2164.62|28
1627184560000|2021-07-25 03:42:40|2173.23|2164.53|2173.48|2164.78|2173.53|2164.83|2173.15|2164.45|22
1627184570000|2021-07-25 03:42:50|2173.5|2164.8|2173.56|2164.86|2173.57|2164.87|2173.45|2164.75|19
1627184580000|2021-07-25 03:43:00|2173.59|2164.89|2173.23|2164.53|2173.65|2164.95|2173.23|2164.53|27
1627184590000|2021-07-25 03:43:10|2173.16|2164.46|2173.14|2164.44|2173.25|2164.55|2173.12|2164.42|29
1627184600000|2021-07-25 03:43:20|2173.23|2164.53|2172.24|2163.54|2173.24|2164.54|2172.24|2163.54|32
1627184610000|2021-07-25 03:43:30|2172.14|2163.44|2171.52|2162.82|2172.14|2163.44|2171.48|2162.78|25
1627184620000|2021-07-25 03:43:40|2171.53|2162.83|2171.68|2162.98|2171.76|2163.06|2171.5|2162.8|29
1627184630000|2021-07-25 03:43:50|2171.71|2163.01|2170.82|2162.12|2171.72|2163.02|2170.8|2162.1|23
1627184640000|2021-07-25 03:44:00|2170.92|2162.22|2170.79|2162.09|2170.92|2162.22|2170.75|2162.05|33
1627184650000|2021-07-25 03:44:10|2170.81|2162.11|2170.84|2162.14|2170.9|2162.2|2170.78|2162.08|14
1627184660000|2021-07-25 03:44:20|2170.82|2162.12|2170.12|2161.42|2170.86|2162.16|2169.76|2161.06|27
1627184670000|2021-07-25 03:44:30|2170.22|2161.52|2169.79|2161.09|2170.59|2161.89|2169.76|2161.06|27
1627184680000|2021-07-25 03:44:40|2169.76|2161.06|2170.16|2161.46|2170.19|2161.49|2169.65|2160.95|38
1627184690000|2021-07-25 03:44:50|2170.2|2161.5|2169.86|2161.16|2170.2|2161.5|2169.73|2161.03|29
1627184700000|2021-07-25 03:45:00|2169.85|2161.15|2168.72|2160.02|2169.85|2161.15|2168.66|2159.96|36
1627184710000|2021-07-25 03:45:10|2168.73|2160.03|2168.57|2159.87|2168.93|2160.23|2168.51|2159.81|37
1627184720000|2021-07-25 03:45:20|2168.55|2159.85|2167.96|2159.26|2168.75|2160.05|2167.95|2159.25|37
1627184730000|2021-07-25 03:45:30|2167.99|2159.29|2168.03|2159.33|2168.03|2159.33|2167.78|2159.08|34
1627184740000|2021-07-25 03:45:40|2167.94|2159.24|2168.97|2160.27|2168.97|2160.27|2167.94|2159.24|24
1627184750000|2021-07-25 03:45:50|2169.01|2160.31|2168.26|2159.56|2169.01|2160.31|2168.23|2159.53|36
1627184760000|2021-07-25 03:46:00|2168.27|2159.57|2168.62|2159.92|2168.74|2160.04|2168.26|2159.56|30
1627184770000|2021-07-25 03:46:10|2168.61|2159.91|2168.63|2159.93|2168.73|2160.03|2168.61|2159.91|19
1627184780000|2021-07-25 03:46:20|2168.6|2159.9|2168.67|2159.97|2168.71|2160.01|2168.59|2159.89|23
1627184790000|2021-07-25 03:46:30|2168.68|2159.98|2168.41|2159.71|2168.72|2160.02|2168.32|2159.62|20
1627184800000|2021-07-25 03:46:40|2168.44|2159.74|2168.18|2159.48|2168.44|2159.74|2168.06|2159.36|28
1627184810000|2021-07-25 03:46:50|2168.12|2159.42|2166.69|2157.99|2168.12|2159.42|2166.69|2157.99|34
1627184820000|2021-07-25 03:47:00|2166.66|2157.96|2166.7|2158|2167|2158.3|2166.58|2157.88|30
1627184830000|2021-07-25 03:47:10|2166.69|2157.99|2166.99|2158.29|2167.39|2158.69|2166.66|2157.96|27
1627184840000|2021-07-25 03:47:20|2167.03|2158.33|2167.66|2158.96|2167.8|2159.1|2166.98|2158.28|33
1627184850000|2021-07-25 03:47:30|2167.65|2158.95|2167.75|2159.05|2167.75|2159.05|2167.65|2158.95|22
1627184860000|2021-07-25 03:47:40|2167.77|2159.07|2167.76|2159.06|2167.78|2159.08|2167.71|2159.01|17
1627184870000|2021-07-25 03:47:50|2167.72|2159.02|2167.71|2159.01|2167.75|2159.05|2167.67|2158.97|18
1627184880000|2021-07-25 03:48:00|2167.72|2159.02|2168.68|2159.98|2168.93|2160.23|2167.7|2159|27
1627184890000|2021-07-25 03:48:10|2168.7|2160|2168.86|2160.16|2169.11|2160.41|2168.61|2159.91|36
1627184900000|2021-07-25 03:48:20|2168.82|2160.12|2168.72|2160.02|2168.93|2160.23|2168.61|2159.91|27
1627184910000|2021-07-25 03:48:30|2168.73|2160.03|2168.53|2159.83|2168.76|2160.06|2168.45|2159.75|28
1627184920000|2021-07-25 03:48:40|2168.54|2159.84|2168.03|2159.33|2168.54|2159.84|2168.01|2159.31|23
1627184930000|2021-07-25 03:48:50|2168.04|2159.34|2168.12|2159.42|2168.38|2159.68|2168|2159.3|26
1627184940000|2021-07-25 03:49:00|2168.13|2159.43|2168.56|2159.86|2168.56|2159.86|2168.1|2159.4|17
1627184950000|2021-07-25 03:49:10|2168.55|2159.85|2168.43|2159.73|2168.55|2159.85|2168.43|2159.73|18
1627184960000|2021-07-25 03:49:20|2168.46|2159.76|2168.48|2159.78|2168.6|2159.9|2168.41|2159.71|26
1627184970000|2021-07-25 03:49:30|2168.5|2159.8|2168.98|2160.28|2169.06|2160.36|2168.45|2159.75|26
1627184980000|2021-07-25 03:49:40|2168.99|2160.29|2168.94|2160.24|2168.99|2160.29|2168.93|2160.23|23
1627184990000|2021-07-25 03:49:50|2168.95|2160.25|2168.96|2160.26|2168.98|2160.28|2168.93|2160.23|21
1627185000000|2021-07-25 03:50:00|2168.87|2160.17|2167.95|2159.25|2168.99|2160.29|2167.95|2159.25|23
1627185010000|2021-07-25 03:50:10|2167.94|2159.24|2167.64|2158.94|2167.96|2159.26|2167.36|2158.66|32
1627185020000|2021-07-25 03:50:20|2167.57|2158.87|2167.8|2159.1|2167.82|2159.12|2167.56|2158.86|31
1627185030000|2021-07-25 03:50:30|2167.83|2159.13|2168.24|2159.54|2168.3|2159.6|2167.81|2159.11|26
1627185040000|2021-07-25 03:50:40|2168.29|2159.59|2168.39|2159.69|2168.51|2159.81|2168.29|2159.59|31
1627185050000|2021-07-25 03:50:50|2168.45|2159.75|2168.32|2159.62|2168.52|2159.82|2168.32|2159.62|21
1627185060000|2021-07-25 03:51:00|2168.38|2159.68|2168.37|2159.67|2168.41|2159.71|2168.35|2159.65|9
1627185070000|2021-07-25 03:51:10|2168.38|2159.68|2167.91|2159.21|2168.4|2159.7|2167.91|2159.21|24
1627185080000|2021-07-25 03:51:20|2168|2159.3|2168.4|2159.7|2168.42|2159.72|2167.95|2159.25|20
1627185090000|2021-07-25 03:51:30|2168.41|2159.71|2169.03|2160.33|2169.06|2160.36|2168.34|2159.64|22
1627185100000|2021-07-25 03:51:40|2169.06|2160.36|2169.17|2160.47|2169.25|2160.55|2169.06|2160.36|10
1627185110000|2021-07-25 03:51:50|2169.23|2160.53|2169.33|2160.63|2169.87|2161.17|2169.02|2160.32|30
1627185120000|2021-07-25 03:52:00|2169.34|2160.64|2169.27|2160.57|2169.41|2160.71|2169.13|2160.43|32
1627185130000|2021-07-25 03:52:10|2169.3|2160.6|2169.34|2160.64|2169.36|2160.66|2169.21|2160.51|13
1627185140000|2021-07-25 03:52:20|2169.36|2160.66|2169.17|2160.47|2169.36|2160.66|2169.1|2160.4|27
1627185150000|2021-07-25 03:52:30|2169.15|2160.45|2169.17|2160.47|2169.17|2160.47|2169.15|2160.45|6
1627185160000|2021-07-25 03:52:40|2169.18|2160.48|2168.74|2160.04|2169.18|2160.48|2168.6|2159.9|29
1627185170000|2021-07-25 03:52:50|2168.75|2160.05|2168.78|2160.08|2168.83|2160.13|2168.74|2160.04|21
1627185180000|2021-07-25 03:53:00|2168.79|2160.09|2168.8|2160.1|2168.8|2160.1|2168.74|2160.04|9
1627185190000|2021-07-25 03:53:10|2168.58|2159.88|2168.48|2159.78|2168.58|2159.88|2168.36|2159.66|20
1627185200000|2021-07-25 03:53:20|2168.46|2159.76|2168.23|2159.53|2168.5|2159.8|2168.23|2159.53|23
1627185210000|2021-07-25 03:53:30|2168.34|2159.64|2168.43|2159.73|2168.44|2159.74|2168.2|2159.5|29
1627185220000|2021-07-25 03:53:40|2168.46|2159.76|2168.68|2159.98|2169.45|2160.75|2168.45|2159.75|36
1627185230000|2021-07-25 03:53:50|2168.43|2159.73|2168.48|2159.78|2168.49|2159.79|2168.22|2159.52|29
1627185240000|2021-07-25 03:54:00|2168.49|2159.79|2168.25|2159.55|2168.49|2159.79|2168.23|2159.53|16
1627185250000|2021-07-25 03:54:10|2168.24|2159.54|2168.24|2159.54|2168.32|2159.62|2168.22|2159.52|7
1627185260000|2021-07-25 03:54:20|2168.25|2159.55|2168.24|2159.54|2168.25|2159.55|2168.24|2159.54|2
1627185270000|2021-07-25 03:54:30|2168.12|2159.42|2168.05|2159.35|2168.25|2159.55|2168.05|2159.35|10
1627185280000|2021-07-25 03:54:40|2168.07|2159.37|2168.09|2159.39|2168.12|2159.42|2168.06|2159.36|7
1627185290000|2021-07-25 03:54:50|2168.1|2159.4|2167.44|2158.74|2168.11|2159.41|2167.41|2158.71|33
1627185300000|2021-07-25 03:55:00|2167.47|2158.77|2167.26|2158.56|2167.5|2158.8|2167.16|2158.46|33
1627185310000|2021-07-25 03:55:10|2167.25|2158.55|2166.92|2158.22|2167.27|2158.57|2166.92|2158.22|35
1627185320000|2021-07-25 03:55:20|2166.89|2158.19|2164.25|2155.55|2166.94|2158.24|2163.74|2155.04|37
1627185330000|2021-07-25 03:55:30|2164.46|2155.76|2164.07|2155.37|2165.04|2156.34|2163.97|2155.27|37
1627185340000|2021-07-25 03:55:40|2164.09|2155.39|2163.84|2155.14|2164.24|2155.54|2163.65|2154.95|34
1627185350000|2021-07-25 03:55:50|2163.94|2155.24|2163.87|2155.17|2163.99|2155.29|2163.77|2155.07|36
1627185360000|2021-07-25 03:56:00|2163.88|2155.18|2162.98|2154.28|2163.88|2155.18|2162.87|2154.17|31
1627185370000|2021-07-25 03:56:10|2162.95|2154.25|2161.25|2152.55|2162.95|2154.25|2159.48|2150.78|37
1627185380000|2021-07-25 03:56:20|2160.88|2152.18|2161|2152.3|2162.11|2153.41|2160.5|2151.8|35
1627185390000|2021-07-25 03:56:30|2161.19|2152.49|2160.85|2152.15|2161.62|2152.92|2160.62|2151.92|39
1627185400000|2021-07-25 03:56:40|2160.69|2151.99|2160.8|2152.1|2161.48|2152.78|2160.46|2151.76|33
1627185410000|2021-07-25 03:56:50|2160.72|2152.02|2160.17|2151.47|2161.31|2152.61|2159.36|2150.66|36
1627185420000|2021-07-25 03:57:00|2160.25|2151.55|2160.07|2151.37|2160.32|2151.62|2159.98|2151.28|37
1627185430000|2021-07-25 03:57:10|2160|2151.3|2160.47|2151.77|2160.68|2151.98|2159.98|2151.28|36
1627185440000|2021-07-25 03:57:20|2160.55|2151.85|2160.18|2151.48|2161.09|2152.39|2160.18|2151.48|37
1627185450000|2021-07-25 03:57:30|2160.15|2151.45|2159.57|2150.87|2160.15|2151.45|2159.33|2150.63|32
1627185460000|2021-07-25 03:57:40|2159.61|2150.91|2159.83|2151.13|2160.21|2151.51|2159.61|2150.91|38
1627185470000|2021-07-25 03:57:50|2159.9|2151.2|2160.53|2151.83|2160.7|2152|2159.8|2151.1|32
1627185480000|2021-07-25 03:58:00|2160.62|2151.92|2160.7|2152|2161.56|2152.86|2160.54|2151.84|35
1627185490000|2021-07-25 03:58:10|2160.65|2151.95|2160.39|2151.69|2160.99|2152.29|2160.38|2151.68|37
1627185500000|2021-07-25 03:58:20|2160.32|2151.62|2160.32|2151.62|2160.55|2151.85|2159.8|2151.1|34
1627185510000|2021-07-25 03:58:30|2160.29|2151.59|2159.38|2150.68|2160.31|2151.61|2159.15|2150.45|27
1627185520000|2021-07-25 03:58:40|2159.35|2150.65|2159.33|2150.63|2159.39|2150.69|2158.83|2150.13|34
1627185530000|2021-07-25 03:58:50|2159.32|2150.62|2159.06|2150.36|2159.44|2150.74|2158.87|2150.17|35
1627185540000|2021-07-25 03:59:00|2159.04|2150.34|2158.86|2150.16|2159.29|2150.59|2158.78|2150.08|34
1627185550000|2021-07-25 03:59:10|2158.85|2150.15|2158.9|2150.2|2159.26|2150.56|2158.83|2150.13|32
1627185560000|2021-07-25 03:59:20|2158.91|2150.21|2158.77|2150.07|2158.99|2150.29|2158.77|2150.07|14
1627185570000|2021-07-25 03:59:30|2158.76|2150.06|2158.35|2149.65|2158.76|2150.06|2158.29|2149.59|16
1627185580000|2021-07-25 03:59:40|2158.38|2149.68|2157.99|2149.29|2158.38|2149.68|2157.78|2149.08|35
1627185590000|2021-07-25 03:59:50|2158.13|2149.43|2158.21|2149.51|2158.42|2149.72|2157.7|2149|34
1627185600000|2021-07-25 04:00:00|2158.18|2149.48|2157.18|2148.48|2158.18|2149.48|2156.95|2148.25|31
1627185610000|2021-07-25 04:00:10|2157.17|2148.47|2157.91|2149.21|2157.92|2149.22|2157.01|2148.31|33
1627185620000|2021-07-25 04:00:20|2157.75|2149.05|2159.1|2150.4|2159.41|2150.71|2157.7|2149|38
1627185630000|2021-07-25 04:00:30|2159.08|2150.38|2160.47|2151.77|2160.65|2151.95|2159.05|2150.35|32
1627185640000|2021-07-25 04:00:40|2160.48|2151.78|2160.44|2151.74|2160.66|2151.96|2159.91|2151.21|36
1627185650000|2021-07-25 04:00:50|2160.48|2151.78|2161.04|2152.34|2161.1|2152.4|2160.24|2151.54|34
1627185660000|2021-07-25 04:01:00|2161.01|2152.31|2163.1|2154.4|2163.39|2154.69|2160.66|2151.96|36
1627185670000|2021-07-25 04:01:10|2162.97|2154.27|2162.6|2153.9|2162.97|2154.27|2162.25|2153.55|35
1627185680000|2021-07-25 04:01:20|2162.59|2153.89|2161.62|2152.92|2162.99|2154.29|2161.62|2152.92|36
1627185690000|2021-07-25 04:01:30|2161.65|2152.95|2159.84|2151.14|2161.91|2153.21|2159.65|2150.95|36
1627185700000|2021-07-25 04:01:40|2159.83|2151.13|2158.54|2149.84|2159.93|2151.23|2158.54|2149.84|34
1627185710000|2021-07-25 04:01:50|2158.52|2149.82|2159.21|2150.51|2159.21|2150.51|2158.05|2149.35|34
1627185720000|2021-07-25 04:02:00|2159.18|2150.48|2159.18|2150.48|2159.66|2150.96|2158.89|2150.19|37
1627185730000|2021-07-25 04:02:10|2159.15|2150.45|2159.25|2150.55|2159.39|2150.69|2159.12|2150.42|33
1627185740000|2021-07-25 04:02:20|2159.27|2150.57|2159.18|2150.48|2159.81|2151.11|2159.16|2150.46|29
1627185750000|2021-07-25 04:02:30|2159.21|2150.51|2160.1|2151.4|2160.33|2151.63|2159.16|2150.46|31
1627185760000|2021-07-25 04:02:40|2160.11|2151.41|2160.47|2151.77|2160.57|2151.87|2160.1|2151.4|35
1627185770000|2021-07-25 04:02:50|2160.37|2151.67|2160.85|2152.15|2160.85|2152.15|2160.34|2151.64|27
1627185780000|2021-07-25 04:03:00|2160.88|2152.18|2160.22|2151.52|2160.92|2152.22|2160.06|2151.36|30
1627185790000|2021-07-25 04:03:10|2160.19|2151.49|2159.5|2150.8|2160.82|2152.12|2159.5|2150.8|35
1627185800000|2021-07-25 04:03:20|2159.38|2150.68|2160.08|2151.38|2160.18|2151.48|2159.15|2150.45|35
1627185810000|2021-07-25 04:03:30|2160.37|2151.67|2159.7|2151|2160.37|2151.67|2159.64|2150.94|35
1627185820000|2021-07-25 04:03:40|2159.54|2150.84|2159.83|2151.13|2159.84|2151.14|2159.31|2150.61|21
1627185830000|2021-07-25 04:03:50|2159.81|2151.11|2159.35|2150.65|2159.83|2151.13|2159.34|2150.64|22
1627185840000|2021-07-25 04:04:00|2159.36|2150.66|2159.69|2150.99|2159.79|2151.09|2159.36|2150.66|28
1627185850000|2021-07-25 04:04:10|2159.67|2150.97|2159.32|2150.62|2159.7|2151|2159.3|2150.6|29
1627185860000|2021-07-25 04:04:20|2159.33|2150.63|2159.93|2151.23|2159.93|2151.23|2159.29|2150.59|20
1627185870000|2021-07-25 04:04:30|2159.94|2151.24|2159.77|2151.07|2160.03|2151.33|2159.77|2151.07|15
1627185880000|2021-07-25 04:04:40|2159.67|2150.97|2159.8|2151.1|2160.14|2151.44|2159.52|2150.82|36
1627185890000|2021-07-25 04:04:50|2159.75|2151.05|2159.88|2151.18|2160.08|2151.38|2159.59|2150.89|33
1627185900000|2021-07-25 04:05:00|2159.78|2151.08|2160.02|2151.32|2160.28|2151.58|2159.75|2151.05|29
1627185910000|2021-07-25 04:05:10|2160.1|2151.4|2160.3|2151.6|2160.43|2151.73|2160.04|2151.34|26
1627185920000|2021-07-25 04:05:20|2160.24|2151.54|2160.32|2151.62|2160.32|2151.62|2159.97|2151.27|31
1627185930000|2021-07-25 04:05:30|2160.38|2151.68|2161.11|2152.41|2161.15|2152.45|2160.38|2151.68|31
1627185940000|2021-07-25 04:05:40|2161.07|2152.37|2160.98|2152.28|2161.07|2152.37|2160.84|2152.14|23
1627185950000|2021-07-25 04:05:50|2161|2152.3|2160.78|2152.08|2161.04|2152.34|2160.58|2151.88|34
1627185960000|2021-07-25 04:06:00|2160.75|2152.05|2159.96|2151.26|2160.82|2152.12|2159.15|2150.45|39
1627185970000|2021-07-25 04:06:10|2160|2151.3|2159.7|2151|2160.1|2151.4|2159.58|2150.88|34
1627185980000|2021-07-25 04:06:20|2159.63|2150.93|2159.46|2150.76|2159.69|2150.99|2159.37|2150.67|31
1627185990000|2021-07-25 04:06:30|2159.52|2150.82|2158.18|2149.48|2159.52|2150.82|2158.18|2149.48|35
1627186000000|2021-07-25 04:06:40|2158.19|2149.49|2158.33|2149.63|2158.67|2149.97|2158.19|2149.49|34
1627186010000|2021-07-25 04:06:50|2158.31|2149.61|2158.43|2149.73|2158.69|2149.99|2158.31|2149.61|31
1627186020000|2021-07-25 04:07:00|2158.42|2149.72|2159.04|2150.34|2159.04|2150.34|2158.29|2149.59|29
1627186030000|2021-07-25 04:07:10|2159.12|2150.42|2159.86|2151.16|2160.11|2151.41|2159.12|2150.42|32
1627186040000|2021-07-25 04:07:20|2159.87|2151.17|2160.16|2151.46|2160.16|2151.46|2159.87|2151.17|28
1627186050000|2021-07-25 04:07:30|2160.2|2151.5|2160.73|2152.03|2160.88|2152.18|2160.2|2151.5|38
1627186060000|2021-07-25 04:07:40|2160.7|2152|2160.79|2152.09|2160.89|2152.19|2160.7|2152|28
1627186070000|2021-07-25 04:07:50|2160.8|2152.1|2160.72|2152.02|2160.89|2152.19|2160.5|2151.8|27
1627186080000|2021-07-25 04:08:00|2160.73|2152.03|2161.47|2152.77|2161.47|2152.77|2160.69|2151.99|16
1627186090000|2021-07-25 04:08:10|2161.43|2152.73|2162.71|2154.01|2162.86|2154.16|2161.43|2152.73|32
1627186100000|2021-07-25 04:08:20|2162.62|2153.92|2162.39|2153.69|2162.62|2153.92|2162.31|2153.61|36
1627186110000|2021-07-25 04:08:30|2162.34|2153.64|2163.15|2154.45|2163.21|2154.51|2162.34|2153.64|21
1627186120000|2021-07-25 04:08:40|2163.2|2154.5|2163.7|2155|2163.7|2155|2162.8|2154.1|33
1627186130000|2021-07-25 04:08:50|2163.69|2154.99|2163.88|2155.18|2164.69|2155.99|2163.64|2154.94|36
1627186140000|2021-07-25 04:09:00|2163.9|2155.2|2164.11|2155.41|2164.7|2156|2163.9|2155.2|38
1627186150000|2021-07-25 04:09:10|2164.07|2155.37|2163.68|2154.98|2164.12|2155.42|2163.57|2154.87|35
1627186160000|2021-07-25 04:09:20|2163.66|2154.96|2164.32|2155.62|2164.34|2155.64|2163.49|2154.79|37
1627186170000|2021-07-25 04:09:30|2164.31|2155.61|2164.55|2155.85|2164.55|2155.85|2163.7|2155|37
1627186180000|2021-07-25 04:09:40|2164.59|2155.89|2164.13|2155.43|2164.76|2156.06|2164.01|2155.31|30
1627186190000|2021-07-25 04:09:50|2164.09|2155.39|2164.01|2155.31|2164.09|2155.39|2163.91|2155.21|26
1627186200000|2021-07-25 04:10:00|2164.03|2155.33|2163.2|2154.5|2164.04|2155.34|2163.08|2154.38|36
1627186210000|2021-07-25 04:10:10|2163.22|2154.52|2163.12|2154.42|2163.28|2154.58|2163.01|2154.31|34
1627186220000|2021-07-25 04:10:20|2163.11|2154.41|2163.01|2154.31|2163.12|2154.42|2163.01|2154.31|10
1627186230000|2021-07-25 04:10:30|2162.99|2154.29|2162.33|2153.63|2162.99|2154.29|2162.31|2153.61|22
1627186240000|2021-07-25 04:10:40|2162.3|2153.6|2162.03|2153.33|2162.34|2153.64|2161.94|2153.24|31
1627186250000|2021-07-25 04:10:50|2162.09|2153.39|2162.31|2153.61|2162.32|2153.62|2161.99|2153.29|21
1627186260000|2021-07-25 04:11:00|2162.3|2153.6|2162.51|2153.81|2162.71|2154.01|2162.25|2153.55|24
1627186270000|2021-07-25 04:11:10|2162.28|2153.58|2161.58|2152.88|2162.28|2153.58|2161.49|2152.79|29
1627186280000|2021-07-25 04:11:20|2161.57|2152.87|2161.49|2152.79|2161.65|2152.95|2161.39|2152.69|28
1627186290000|2021-07-25 04:11:30|2161.48|2152.78|2161.34|2152.64|2161.52|2152.82|2161.29|2152.59|29
1627186300000|2021-07-25 04:11:40|2161.3|2152.6|2161.32|2152.62|2161.43|2152.73|2161.29|2152.59|22
1627186310000|2021-07-25 04:11:50|2161.42|2152.72|2161.36|2152.66|2161.46|2152.76|2161.32|2152.62|20
1627186320000|2021-07-25 04:12:00|2161.38|2152.68|2161.77|2153.07|2161.98|2153.28|2161.38|2152.68|35
1627186330000|2021-07-25 04:12:10|2161.76|2153.06|2161.77|2153.07|2161.89|2153.19|2161.71|2153.01|28
1627186340000|2021-07-25 04:12:20|2161.78|2153.08|2161.89|2153.19|2162.09|2153.39|2161.77|2153.07|25
1627186350000|2021-07-25 04:12:30|2161.84|2153.14|2161.66|2152.96|2161.84|2153.14|2161.65|2152.95|22
1627186360000|2021-07-25 04:12:40|2161.63|2152.93|2161.68|2152.98|2161.74|2153.04|2161.57|2152.87|29
1627186370000|2021-07-25 04:12:50|2161.67|2152.97|2161.61|2152.91|2161.7|2153|2161.61|2152.91|25
1627186380000|2021-07-25 04:13:00|2161.63|2152.93|2159.97|2151.27|2161.64|2152.94|2159.97|2151.27|31
1627186390000|2021-07-25 04:13:10|2159.93|2151.23|2158.24|2149.54|2159.93|2151.23|2158.24|2149.54|32
1627186400000|2021-07-25 04:13:20|2158.21|2149.51|2157.95|2149.25|2158.86|2150.16|2157.95|2149.25|34
1627186410000|2021-07-25 04:13:30|2157.93|2149.23|2157.85|2149.15|2158.1|2149.4|2157.43|2148.73|34
1627186420000|2021-07-25 04:13:40|2158.05|2149.35|2157.26|2148.56|2158.18|2149.48|2157.15|2148.45|33
1627186430000|2021-07-25 04:13:50|2157.18|2148.48|2157.47|2148.77|2157.53|2148.83|2157.18|2148.48|25
1627186440000|2021-07-25 04:14:00|2157.48|2148.78|2156.4|2147.7|2157.59|2148.89|2156.14|2147.44|36
1627186450000|2021-07-25 04:14:10|2156.39|2147.69|2156.38|2147.68|2156.46|2147.76|2156.26|2147.56|32
1627186460000|2021-07-25 04:14:20|2156.33|2147.63|2156.59|2147.89|2156.88|2148.18|2155.77|2147.07|34
1627186470000|2021-07-25 04:14:30|2156.41|2147.71|2157.21|2148.51|2157.22|2148.52|2156.08|2147.38|36
1627186480000|2021-07-25 04:14:40|2157.15|2148.45|2156.46|2147.76|2157.62|2148.92|2156.44|2147.74|34
1627186490000|2021-07-25 04:14:50|2156.45|2147.75|2156.47|2147.77|2156.49|2147.79|2156.33|2147.63|28
1627186500000|2021-07-25 04:15:00|2156.45|2147.75|2155.86|2147.16|2156.45|2147.75|2155.86|2147.16|25
1627186510000|2021-07-25 04:15:10|2155.88|2147.18|2154.88|2146.18|2155.9|2147.2|2154.78|2146.08|26
1627186520000|2021-07-25 04:15:20|2154.92|2146.22|2154.23|2145.53|2154.92|2146.22|2154.02|2145.32|36
1627186530000|2021-07-25 04:15:30|2154.16|2145.46|2153.77|2145.07|2154.16|2145.46|2153.23|2144.53|37
1627186540000|2021-07-25 04:15:40|2153.73|2145.03|2153.58|2144.88|2153.83|2145.13|2153.36|2144.66|36
1627186550000|2021-07-25 04:15:50|2153.56|2144.86|2153.21|2144.51|2153.64|2144.94|2153.09|2144.39|24
1627186560000|2021-07-25 04:16:00|2153.16|2144.46|2152.49|2143.79|2153.16|2144.46|2152.49|2143.79|32
1627186570000|2021-07-25 04:16:10|2152.35|2143.65|2151.97|2143.27|2152.61|2143.91|2151.91|2143.21|36
1627186580000|2021-07-25 04:16:20|2151.96|2143.26|2152.66|2143.96|2152.8|2144.1|2151.91|2143.21|34
1627186590000|2021-07-25 04:16:30|2152.63|2143.93|2153.05|2144.35|2153.4|2144.7|2152.61|2143.91|37
1627186600000|2021-07-25 04:16:40|2153.07|2144.37|2153.32|2144.62|2153.75|2145.05|2152.54|2143.84|37
1627186610000|2021-07-25 04:16:50|2153.26|2144.56|2153.8|2145.1|2153.86|2145.16|2153.24|2144.54|32
1627186620000|2021-07-25 04:17:00|2153.75|2145.05|2154.09|2145.39|2154.09|2145.39|2153.75|2145.05|24
1627186630000|2021-07-25 04:17:10|2154.11|2145.41|2154.54|2145.84|2154.71|2146.01|2154.11|2145.41|30
1627186640000|2021-07-25 04:17:20|2154.56|2145.86|2154.48|2145.78|2155.02|2146.32|2154.46|2145.76|31
1627186650000|2021-07-25 04:17:30|2154.5|2145.8|2154.36|2145.66|2154.66|2145.96|2154.36|2145.66|28
1627186660000|2021-07-25 04:17:40|2154.28|2145.58|2153.78|2145.08|2154.28|2145.58|2153.44|2144.74|35
1627186670000|2021-07-25 04:17:50|2153.77|2145.07|2154.35|2145.65|2154.44|2145.74|2153.54|2144.84|33
1627186680000|2021-07-25 04:18:00|2154.34|2145.64|2154.99|2146.29|2155.3|2146.6|2154.23|2145.53|31
1627186690000|2021-07-25 04:18:10|2154.96|2146.26|2157.06|2148.36|2157.09|2148.39|2154.92|2146.22|35
1627186700000|2021-07-25 04:18:20|2156.94|2148.24|2158.25|2149.55|2158.25|2149.55|2156.75|2148.05|34
1627186710000|2021-07-25 04:18:30|2158.12|2149.42|2156.81|2148.11|2158.35|2149.65|2156.81|2148.11|36
1627186720000|2021-07-25 04:18:40|2156.84|2148.14|2156.26|2147.56|2156.93|2148.23|2155.37|2146.67|40
1627186730000|2021-07-25 04:18:50|2156.4|2147.7|2156.09|2147.39|2156.7|2148|2156|2147.3|34
1627186740000|2021-07-25 04:19:00|2156.08|2147.38|2155.96|2147.26|2156.68|2147.98|2155.96|2147.26|32
1627186750000|2021-07-25 04:19:10|2156.04|2147.34|2156.06|2147.36|2156.25|2147.55|2155.97|2147.27|25
1627186760000|2021-07-25 04:19:20|2155.98|2147.28|2155.73|2147.03|2155.98|2147.28|2155.54|2146.84|31
1627186770000|2021-07-25 04:19:30|2155.71|2147.01|2155.24|2146.54|2155.81|2147.11|2155.2|2146.5|23
1627186780000|2021-07-25 04:19:40|2155.23|2146.53|2154.93|2146.23|2155.31|2146.61|2154.92|2146.22|34
1627186790000|2021-07-25 04:19:50|2154.88|2146.18|2155.89|2147.19|2155.89|2147.19|2154.88|2146.18|31
1627186800000|2021-07-25 04:20:00|2155.88|2147.18|2156.02|2147.32|2156.02|2147.32|2155.79|2147.09|36
1627186810000|2021-07-25 04:20:10|2156|2147.3|2157.2|2148.5|2157.24|2148.54|2156|2147.3|33
1627186820000|2021-07-25 04:20:20|2157.22|2148.52|2155.94|2147.24|2157.25|2148.55|2155.81|2147.11|35
1627186830000|2021-07-25 04:20:30|2155.96|2147.26|2156.06|2147.36|2156.15|2147.45|2155.89|2147.19|27
1627186840000|2021-07-25 04:20:40|2156.07|2147.37|2155.78|2147.08|2156.09|2147.39|2155.54|2146.84|32
1627186850000|2021-07-25 04:20:50|2155.76|2147.06|2156.8|2148.1|2156.8|2148.1|2155.53|2146.83|33
1627186860000|2021-07-25 04:21:00|2156.92|2148.22|2156.82|2148.12|2156.98|2148.28|2156.75|2148.05|34
1627186870000|2021-07-25 04:21:10|2156.84|2148.14|2158.22|2149.52|2158.25|2149.55|2156.79|2148.09|35
1627186880000|2021-07-25 04:21:20|2158.2|2149.5|2159.67|2150.97|2159.79|2151.09|2158.11|2149.41|35
1627186890000|2021-07-25 04:21:30|2159.68|2150.98|2159.15|2150.45|2160.19|2151.49|2159.15|2150.45|39
1627186900000|2021-07-25 04:21:40|2159.17|2150.47|2159.6|2150.9|2159.94|2151.24|2159.17|2150.47|37
1627186910000|2021-07-25 04:21:50|2159.57|2150.87|2160.11|2151.41|2160.17|2151.47|2159.27|2150.57|33
1627186920000|2021-07-25 04:22:00|2160.05|2151.35|2160.68|2151.98|2160.87|2152.17|2159.96|2151.26|35
1627186930000|2021-07-25 04:22:10|2160.54|2151.84|2162.51|2153.81|2162.67|2153.97|2160.54|2151.84|38
1627186940000|2021-07-25 04:22:20|2162.53|2153.83|2163.65|2154.95|2163.98|2155.28|2162.45|2153.75|38
1627186950000|2021-07-25 04:22:30|2163.77|2155.07|2163.99|2155.29|2164.08|2155.38|2163.55|2154.85|31
1627186960000|2021-07-25 04:22:40|2164|2155.3|2163.58|2154.88|2164.03|2155.33|2163.43|2154.73|28
1627186970000|2021-07-25 04:22:50|2163.62|2154.92|2163.96|2155.26|2164.02|2155.32|2163.5|2154.8|33
1627186980000|2021-07-25 04:23:00|2164.05|2155.35|2164.09|2155.39|2164.26|2155.56|2164.03|2155.33|31
1627186990000|2021-07-25 04:23:10|2164.14|2155.44|2164.32|2155.62|2164.32|2155.62|2163.18|2154.48|32
1627187000000|2021-07-25 04:23:20|2164.33|2155.63|2164.29|2155.59|2164.91|2156.21|2164.13|2155.43|35
1627187010000|2021-07-25 04:23:30|2164.33|2155.63|2163.45|2154.75|2164.39|2155.69|2162.63|2153.93|37
1627187020000|2021-07-25 04:23:40|2163.52|2154.82|2163.35|2154.65|2164.12|2155.42|2163.27|2154.57|31
1627187030000|2021-07-25 04:23:50|2163.33|2154.63|2163.09|2154.39|2163.78|2155.08|2163.02|2154.32|34
1627187040000|2021-07-25 04:24:00|2163.11|2154.41|2163.59|2154.89|2163.71|2155.01|2163.1|2154.4|33
1627187050000|2021-07-25 04:24:10|2163.65|2154.95|2164.73|2156.03|2164.94|2156.24|2163.54|2154.84|36
1627187060000|2021-07-25 04:24:20|2164.74|2156.04|2163.97|2155.27|2164.75|2156.05|2163.78|2155.08|37
1627187070000|2021-07-25 04:24:30|2163.63|2154.93|2164|2155.3|2164.04|2155.34|2163.02|2154.32|35
1627187080000|2021-07-25 04:24:40|2163.96|2155.26|2163.81|2155.11|2164.07|2155.37|2163.22|2154.52|39
1627187090000|2021-07-25 04:24:50|2163.82|2155.12|2164.3|2155.6|2164.55|2155.85|2163.82|2155.12|36
1627187100000|2021-07-25 04:25:00|2164.33|2155.63|2162.64|2153.94|2164.35|2155.65|2162.6|2153.9|36
1627187110000|2021-07-25 04:25:10|2162.63|2153.93|2162.52|2153.82|2162.63|2153.93|2162.01|2153.31|32
1627187120000|2021-07-25 04:25:20|2162.56|2153.86|2162.61|2153.91|2162.97|2154.27|2162.56|2153.86|33
1627187130000|2021-07-25 04:25:30|2162.69|2153.99|2163.97|2155.27|2163.97|2155.27|2162.69|2153.99|35
1627187140000|2021-07-25 04:25:40|2164.13|2155.43|2164.6|2155.9|2164.82|2156.12|2163.93|2155.23|29
1627187150000|2021-07-25 04:25:50|2164.58|2155.88|2164.16|2155.46|2164.64|2155.94|2164.16|2155.46|34
1627187160000|2021-07-25 04:26:00|2164.21|2155.51|2164.29|2155.59|2164.44|2155.74|2164.12|2155.42|32
1627187170000|2021-07-25 04:26:10|2164.24|2155.54|2165.72|2157.02|2165.75|2157.05|2164.19|2155.49|36
1627187180000|2021-07-25 04:26:20|2165.71|2157.01|2165.68|2156.98|2165.81|2157.11|2165.6|2156.9|36
1627187190000|2021-07-25 04:26:30|2165.69|2156.99|2163.97|2155.27|2165.69|2156.99|2163.88|2155.18|36
1627187200000|2021-07-25 04:26:40|2163.92|2155.22|2164.09|2155.39|2164.1|2155.4|2163.9|2155.2|25
1627187210000|2021-07-25 04:26:50|2164.08|2155.38|2164.09|2155.39|2164.36|2155.66|2163.98|2155.28|31
1627187220000|2021-07-25 04:27:00|2164.22|2155.52|2164.64|2155.94|2164.85|2156.15|2164.22|2155.52|25
1627187230000|2021-07-25 04:27:10|2164.67|2155.97|2164.44|2155.74|2164.67|2155.97|2164.38|2155.68|27
1627187240000|2021-07-25 04:27:20|2164.32|2155.62|2163.11|2154.41|2164.32|2155.62|2163.11|2154.41|34
1627187250000|2021-07-25 04:27:30|2163.14|2154.44|2163.87|2155.17|2164.03|2155.33|2163|2154.3|34
1627187260000|2021-07-25 04:27:40|2163.84|2155.14|2163.52|2154.82|2164.11|2155.41|2163.17|2154.47|33
1627187270000|2021-07-25 04:27:50|2163.64|2154.94|2163.61|2154.91|2163.64|2154.94|2162.78|2154.08|36
1627187280000|2021-07-25 04:28:00|2163.55|2154.85|2161.92|2153.22|2163.65|2154.95|2161.87|2153.17|37
1627187290000|2021-07-25 04:28:10|2161.9|2153.2|2161.87|2153.17|2162.17|2153.47|2161.78|2153.08|31
1627187300000|2021-07-25 04:28:20|2161.89|2153.19|2162.06|2153.36|2162.06|2153.36|2161.48|2152.78|31
1627187310000|2021-07-25 04:28:30|2162.01|2153.31|2161.58|2152.88|2162.26|2153.56|2161.57|2152.87|28
1627187320000|2021-07-25 04:28:40|2161.55|2152.85|2161.57|2152.87|2161.69|2152.99|2161.53|2152.83|30
1627187330000|2021-07-25 04:28:50|2161.53|2152.83|2161.38|2152.68|2161.59|2152.89|2161.38|2152.68|23
1627187340000|2021-07-25 04:29:00|2161.34|2152.64|2161.68|2152.98|2161.72|2153.02|2161.34|2152.64|26
1627187350000|2021-07-25 04:29:10|2161.66|2152.96|2160.68|2151.98|2161.66|2152.96|2160.66|2151.96|30
1627187360000|2021-07-25 04:29:20|2160.67|2151.97|2160.53|2151.83|2160.76|2152.06|2160.12|2151.42|37
1627187370000|2021-07-25 04:29:30|2160.57|2151.87|2160.92|2152.22|2161.05|2152.35|2160.57|2151.87|34
1627187380000|2021-07-25 04:29:40|2160.94|2152.24|2160.19|2151.49|2160.95|2152.25|2160.1|2151.4|27
1627187390000|2021-07-25 04:29:50|2160.38|2151.68|2160.51|2151.81|2160.54|2151.84|2160.34|2151.64|25
1627187400000|2021-07-25 04:30:00|2160.53|2151.83|2159.74|2151.04|2160.53|2151.83|2159.58|2150.88|31
1627187410000|2021-07-25 04:30:10|2159.75|2151.05|2159.72|2151.02|2159.76|2151.06|2159.52|2150.82|19
1627187420000|2021-07-25 04:30:20|2159.69|2150.99|2160.86|2152.16|2160.88|2152.18|2159.65|2150.95|30
1627187430000|2021-07-25 04:30:30|2160.9|2152.2|2160.48|2151.78|2160.98|2152.28|2160.14|2151.44|32
1627187440000|2021-07-25 04:30:40|2160.57|2151.87|2160.44|2151.74|2160.66|2151.96|2159.56|2150.86|32
1627187450000|2021-07-25 04:30:50|2160.43|2151.73|2161.59|2152.89|2161.59|2152.89|2160.43|2151.73|29
1627187460000|2021-07-25 04:31:00|2161.6|2152.9|2163.77|2155.07|2163.92|2155.22|2161.59|2152.89|38
1627187470000|2021-07-25 04:31:10|2163.79|2155.09|2163.8|2155.1|2163.87|2155.17|2163.03|2154.33|31
1627187480000|2021-07-25 04:31:20|2163.71|2155.01|2164.22|2155.52|2164.22|2155.52|2163.7|2155|28
1627187490000|2021-07-25 04:31:30|2164.24|2155.54|2164.52|2155.82|2164.57|2155.87|2163.84|2155.14|31
1627187500000|2021-07-25 04:31:40|2164.46|2155.76|2163.95|2155.25|2164.47|2155.77|2163.88|2155.18|25
1627187510000|2021-07-25 04:31:50|2163.93|2155.23|2164.26|2155.56|2164.44|2155.74|2163.93|2155.23|26
1627187520000|2021-07-25 04:32:00|2164.28|2155.58|2164.41|2155.71|2164.43|2155.73|2163.75|2155.05|24
1627187530000|2021-07-25 04:32:10|2164.4|2155.7|2166.77|2158.07|2166.78|2158.08|2164.38|2155.68|35
1627187540000|2021-07-25 04:32:20|2166.92|2158.22|2166.66|2157.96|2167.07|2158.37|2166.06|2157.36|34
1627187550000|2021-07-25 04:32:30|2166.68|2157.98|2167.1|2158.4|2167.15|2158.45|2166.24|2157.54|28
1627187560000|2021-07-25 04:32:40|2167.12|2158.42|2167.08|2158.38|2167.47|2158.77|2167.04|2158.34|28
1627187570000|2021-07-25 04:32:50|2167.11|2158.41|2166.86|2158.16|2167.11|2158.41|2166.68|2157.98|38
1627187580000|2021-07-25 04:33:00|2166.82|2158.12|2167.13|2158.43|2167.17|2158.47|2166.79|2158.09|30
1627187590000|2021-07-25 04:33:10|2167.11|2158.41|2167.52|2158.82|2167.54|2158.84|2166.84|2158.14|31
1627187600000|2021-07-25 04:33:20|2167.53|2158.83|2168.13|2159.43|2168.36|2159.66|2167.48|2158.78|28
1627187610000|2021-07-25 04:33:30|2168.16|2159.46|2169.35|2160.65|2169.4|2160.7|2168.09|2159.39|35
1627187620000|2021-07-25 04:33:40|2169.4|2160.7|2170.35|2161.65|2170.56|2161.86|2169.3|2160.6|39
1627187630000|2021-07-25 04:33:50|2170.36|2161.66|2171.31|2162.61|2171.31|2162.61|2170.31|2161.61|33
1627187640000|2021-07-25 04:34:00|2171.27|2162.57|2172.64|2163.94|2172.64|2163.94|2171.21|2162.51|38
1627187650000|2021-07-25 04:34:10|2172.71|2164.01|2174.05|2165.35|2174.05|2165.35|2172.68|2163.98|34
1627187660000|2021-07-25 04:34:20|2174.13|2165.43|2175.05|2166.35|2175.05|2166.35|2173.86|2165.16|33
1627187670000|2021-07-25 04:34:30|2175.15|2166.45|2174.34|2165.64|2175.71|2167.01|2174.34|2165.64|38
1627187680000|2021-07-25 04:34:40|2174.12|2165.42|2173.35|2164.65|2174.17|2165.47|2172.36|2163.66|35
1627187690000|2021-07-25 04:34:50|2173.54|2164.84|2174.73|2166.03|2174.73|2166.03|2173.32|2164.62|38
1627187700000|2021-07-25 04:35:00|2174.74|2166.04|2175.47|2166.77|2175.48|2166.78|2174.45|2165.75|37
1627187710000|2021-07-25 04:35:10|2175.49|2166.79|2175.13|2166.43|2175.75|2167.05|2174.59|2165.89|38
1627187720000|2021-07-25 04:35:20|2175.2|2166.5|2175.24|2166.54|2175.25|2166.55|2174.1|2165.4|37
1627187730000|2021-07-25 04:35:30|2175.18|2166.48|2175.76|2167.06|2176.15|2167.45|2174.97|2166.27|34
1627187740000|2021-07-25 04:35:40|2175.72|2167.02|2175.73|2167.03|2175.74|2167.04|2174.72|2166.02|33
1627187750000|2021-07-25 04:35:50|2175.71|2167.01|2174.31|2165.61|2175.71|2167.01|2174.03|2165.33|36
1627187760000|2021-07-25 04:36:00|2174.27|2165.57|2172.62|2163.92|2174.27|2165.57|2172.26|2163.56|39
1627187770000|2021-07-25 04:36:10|2172.68|2163.98|2172.59|2163.89|2174.81|2166.11|2171.63|2162.93|39
1627187780000|2021-07-25 04:36:20|2172.45|2163.75|2172.52|2163.82|2173.18|2164.48|2172.41|2163.71|36
1627187790000|2021-07-25 04:36:30|2172.41|2163.71|2174.03|2165.33|2174.27|2165.57|2172.41|2163.71|40
1627187800000|2021-07-25 04:36:40|2174.33|2165.63|2175.13|2166.43|2175.2|2166.5|2174.33|2165.63|38
1627187810000|2021-07-25 04:36:50|2175.12|2166.42|2175.54|2166.84|2176.27|2167.57|2174.96|2166.26|38
1627187820000|2021-07-25 04:37:00|2175.51|2166.81|2175.76|2167.06|2175.85|2167.15|2174.89|2166.19|32
1627187830000|2021-07-25 04:37:10|2175.75|2167.05|2174.66|2165.96|2175.75|2167.05|2174.56|2165.86|37
1627187840000|2021-07-25 04:37:20|2174.7|2166|2174.46|2165.76|2174.79|2166.09|2173.82|2165.12|34
1627187850000|2021-07-25 04:37:30|2174.2|2165.5|2173.93|2165.23|2174.63|2165.93|2173.63|2164.93|36
1627187860000|2021-07-25 04:37:40|2173.92|2165.22|2173.48|2164.78|2173.93|2165.23|2173.47|2164.77|32
1627187870000|2021-07-25 04:37:50|2173.51|2164.81|2173.46|2164.76|2173.59|2164.89|2172.64|2163.94|35
1627187880000|2021-07-25 04:38:00|2173.57|2164.87|2174.95|2166.25|2174.96|2166.26|2173.45|2164.75|36
1627187890000|2021-07-25 04:38:10|2174.96|2166.26|2174.97|2166.27|2175.06|2166.36|2174.82|2166.12|29
1627187900000|2021-07-25 04:38:20|2174.91|2166.21|2174.3|2165.6|2174.91|2166.21|2174.3|2165.6|36
1627187910000|2021-07-25 04:38:30|2174.33|2165.63|2174.45|2165.75|2174.63|2165.93|2174.24|2165.54|33
1627187920000|2021-07-25 04:38:40|2174.36|2165.66|2174.84|2166.14|2174.9|2166.2|2173.79|2165.09|37
1627187930000|2021-07-25 04:38:50|2174.83|2166.13|2174.51|2165.81|2174.83|2166.13|2174.51|2165.81|16
1627187940000|2021-07-25 04:39:00|2174.43|2165.73|2175|2166.3|2175|2166.3|2174.32|2165.62|34
1627187950000|2021-07-25 04:39:10|2174.95|2166.25|2174.95|2166.25|2175.04|2166.34|2174.85|2166.15|32
1627187960000|2021-07-25 04:39:20|2174.92|2166.22|2174.87|2166.17|2174.96|2166.26|2174.44|2165.74|24
1627187970000|2021-07-25 04:39:30|2174.88|2166.18|2174.93|2166.23|2174.93|2166.23|2174.07|2165.37|30
1627187980000|2021-07-25 04:39:40|2174.92|2166.22|2174.84|2166.14|2175.03|2166.33|2174.8|2166.1|30
1627187990000|2021-07-25 04:39:50|2174.86|2166.16|2174.91|2166.21|2174.91|2166.21|2174.81|2166.11|20
1627188000000|2021-07-25 04:40:00|2174.9|2166.2|2175.54|2166.84|2175.54|2166.84|2174.85|2166.15|32
1627188010000|2021-07-25 04:40:10|2175.51|2166.81|2176.11|2167.41|2176.16|2167.46|2175.51|2166.81|15
1627188020000|2021-07-25 04:40:20|2176.06|2167.36|2175.77|2167.07|2176.06|2167.36|2175.34|2166.64|27
1627188030000|2021-07-25 04:40:30|2175.85|2167.15|2176.43|2167.73|2176.44|2167.74|2175.73|2167.03|29
1627188040000|2021-07-25 04:40:40|2176.39|2167.69|2176.77|2168.07|2176.92|2168.22|2176.33|2167.63|35
1627188050000|2021-07-25 04:40:50|2176.73|2168.03|2176.75|2168.05|2176.93|2168.23|2176.65|2167.95|32
1627188060000|2021-07-25 04:41:00|2176.69|2167.99|2175.84|2167.14|2176.72|2168.02|2175.79|2167.09|31
1627188070000|2021-07-25 04:41:10|2175.91|2167.21|2176.63|2167.93|2176.71|2168.01|2175.83|2167.13|38
1627188080000|2021-07-25 04:41:20|2176.5|2167.8|2176.09|2167.39|2176.87|2168.17|2176.07|2167.37|35
1627188090000|2021-07-25 04:41:30|2176.06|2167.36|2176.15|2167.45|2176.15|2167.45|2175.52|2166.82|32
1627188100000|2021-07-25 04:41:40|2176.18|2167.48|2176.17|2167.47|2176.19|2167.49|2176.02|2167.32|28
1627188110000|2021-07-25 04:41:50|2176.43|2167.73|2176.51|2167.81|2176.74|2168.04|2176.28|2167.58|36
1627188120000|2021-07-25 04:42:00|2176.52|2167.82|2176.63|2167.93|2176.63|2167.93|2176.11|2167.41|37
1627188130000|2021-07-25 04:42:10|2176.55|2167.85|2176.81|2168.11|2176.81|2168.11|2176.25|2167.55|32
1627188140000|2021-07-25 04:42:20|2176.84|2168.14|2178.39|2169.69|2178.49|2169.79|2176.82|2168.12|29
1627188150000|2021-07-25 04:42:30|2178.21|2169.51|2176.14|2167.44|2178.62|2169.92|2176.14|2167.44|36
1627188160000|2021-07-25 04:42:40|2176.16|2167.46|2178.46|2169.76|2178.53|2169.83|2176.16|2167.46|33
1627188170000|2021-07-25 04:42:50|2178.47|2169.77|2178.27|2169.57|2178.47|2169.77|2177.26|2168.56|35
1627188180000|2021-07-25 04:43:00|2178.32|2169.62|2175.55|2166.85|2178.33|2169.63|2175.51|2166.81|37
1627188190000|2021-07-25 04:43:10|2175.54|2166.84|2175.24|2166.54|2175.56|2166.86|2175.16|2166.46|33
1627188200000|2021-07-25 04:43:20|2175.16|2166.46|2174.62|2165.92|2175.16|2166.46|2174.62|2165.92|28
1627188210000|2021-07-25 04:43:30|2174.67|2165.97|2174.63|2165.93|2174.77|2166.07|2174.57|2165.87|19
1627188220000|2021-07-25 04:43:40|2174.62|2165.92|2175.33|2166.63|2175.36|2166.66|2174.62|2165.92|24
1627188230000|2021-07-25 04:43:50|2175.39|2166.69|2176.26|2167.56|2176.65|2167.95|2175.39|2166.69|30
1627188240000|2021-07-25 04:44:00|2176.21|2167.51|2175.59|2166.89|2176.21|2167.51|2175.59|2166.89|24
1627188250000|2021-07-25 04:44:10|2175.58|2166.88|2176.01|2167.31|2176.04|2167.34|2175.04|2166.34|26
1627188260000|2021-07-25 04:44:20|2175.99|2167.29|2176.02|2167.32|2176.82|2168.12|2175.85|2167.15|30
1627188270000|2021-07-25 04:44:30|2176.06|2167.36|2175.84|2167.14|2176.18|2167.48|2175.84|2167.14|23
1627188280000|2021-07-25 04:44:40|2175.86|2167.16|2174.61|2165.91|2175.86|2167.16|2174.54|2165.84|27
1627188290000|2021-07-25 04:44:50|2174.57|2165.87|2174.89|2166.19|2175.06|2166.36|2174.57|2165.87|33
1627188300000|2021-07-25 04:45:00|2174.88|2166.18|2176.37|2167.67|2176.48|2167.78|2174.88|2166.18|38
1627188310000|2021-07-25 04:45:10|2176.35|2167.65|2175.09|2166.39|2176.36|2167.66|2175.03|2166.33|33
1627188320000|2021-07-25 04:45:20|2174.87|2166.17|2174.64|2165.94|2174.87|2166.17|2174.55|2165.85|34
1627188330000|2021-07-25 04:45:30|2174.63|2165.93|2173.58|2164.88|2174.81|2166.11|2173.58|2164.88|31
1627188340000|2021-07-25 04:45:40|2173.57|2164.87|2172.5|2163.8|2173.57|2164.87|2172.45|2163.75|37
1627188350000|2021-07-25 04:45:50|2172.49|2163.79|2172.56|2163.86|2172.66|2163.96|2172.33|2163.63|32
1627188360000|2021-07-25 04:46:00|2172.53|2163.83|2172.62|2163.92|2172.98|2164.28|2172.44|2163.74|33
1627188370000|2021-07-25 04:46:10|2172.59|2163.89|2172.94|2164.24|2172.94|2164.24|2172.24|2163.54|35
1627188380000|2021-07-25 04:46:20|2172.95|2164.25|2172.8|2164.1|2172.97|2164.27|2172.68|2163.98|28
1627188390000|2021-07-25 04:46:30|2172.78|2164.08|2172.79|2164.09|2172.93|2164.23|2172.78|2164.08|25
1627188400000|2021-07-25 04:46:40|2172.82|2164.12|2172.4|2163.7|2172.84|2164.14|2172.25|2163.55|31
1627188410000|2021-07-25 04:46:50|2172.39|2163.69|2172.33|2163.63|2172.43|2163.73|2172.33|2163.63|24
1627188420000|2021-07-25 04:47:00|2172.35|2163.65|2171.55|2162.85|2173.39|2164.69|2171.55|2162.85|28
1627188430000|2021-07-25 04:47:10|2171.56|2162.86|2171.55|2162.85|2171.77|2163.07|2171.43|2162.73|31
1627188440000|2021-07-25 04:47:20|2171.63|2162.93|2172.13|2163.43|2172.16|2163.46|2171.63|2162.93|29
1627188450000|2021-07-25 04:47:30|2172.14|2163.44|2172.17|2163.47|2172.29|2163.59|2172.14|2163.44|26
1627188460000|2021-07-25 04:47:40|2171.95|2163.25|2171.86|2163.16|2172.02|2163.32|2171.85|2163.15|25
1627188470000|2021-07-25 04:47:50|2171.91|2163.21|2171.95|2163.25|2172.01|2163.31|2171.6|2162.9|37
1627188480000|2021-07-25 04:48:00|2171.93|2163.23|2171.46|2162.76|2171.93|2163.23|2171.31|2162.61|33
1627188490000|2021-07-25 04:48:10|2171.38|2162.68|2171.22|2162.52|2171.44|2162.74|2171.1|2162.4|31
1627188500000|2021-07-25 04:48:20|2171.25|2162.55|2171.49|2162.79|2171.94|2163.24|2171.25|2162.55|33
1627188510000|2021-07-25 04:48:30|2171.44|2162.74|2171.76|2163.06|2171.98|2163.28|2171.31|2162.61|36
1627188520000|2021-07-25 04:48:40|2171.78|2163.08|2171.89|2163.19|2172.07|2163.37|2171.78|2163.08|30
1627188530000|2021-07-25 04:48:50|2171.88|2163.18|2171.95|2163.25|2171.95|2163.25|2171.83|2163.13|31
1627188540000|2021-07-25 04:49:00|2171.96|2163.26|2172.46|2163.76|2172.87|2164.17|2171.96|2163.26|28
1627188550000|2021-07-25 04:49:10|2172.48|2163.78|2172.49|2163.79|2172.53|2163.83|2172.23|2163.53|25
1627188560000|2021-07-25 04:49:20|2172.47|2163.77|2172.47|2163.77|2172.56|2163.86|2172.41|2163.71|26
1627188570000|2021-07-25 04:49:30|2172.49|2163.79|2172.61|2163.91|2172.78|2164.08|2172.48|2163.78|30
1627188580000|2021-07-25 04:49:40|2172.63|2163.93|2172.6|2163.9|2172.67|2163.97|2172.51|2163.81|31
1627188590000|2021-07-25 04:49:50|2172.62|2163.92|2172.74|2164.04|2172.74|2164.04|2172.57|2163.87|26
1627188600000|2021-07-25 04:50:00|2172.75|2164.05|2173.03|2164.33|2173.63|2164.93|2172.62|2163.92|27
1627188610000|2021-07-25 04:50:10|2173.07|2164.37|2172.4|2163.7|2173.07|2164.37|2172.34|2163.64|32
1627188620000|2021-07-25 04:50:20|2172.41|2163.71|2172.39|2163.69|2172.47|2163.77|2172.35|2163.65|35
1627188630000|2021-07-25 04:50:30|2172.4|2163.7|2172.61|2163.91|2172.68|2163.98|2172.4|2163.7|33
1627188640000|2021-07-25 04:50:40|2172.56|2163.86|2173.74|2165.04|2173.92|2165.22|2172.55|2163.85|31
1627188650000|2021-07-25 04:50:50|2173.73|2165.03|2173.86|2165.16|2173.99|2165.29|2173.62|2164.92|33
1627188660000|2021-07-25 04:51:00|2173.83|2165.13|2173.43|2164.73|2174.14|2165.44|2173.42|2164.72|37
1627188670000|2021-07-25 04:51:10|2173.45|2164.75|2173.8|2165.1|2173.8|2165.1|2173.45|2164.75|31
1627188680000|2021-07-25 04:51:20|2173.79|2165.09|2172.83|2164.13|2173.8|2165.1|2172.75|2164.05|32
1627188690000|2021-07-25 04:51:30|2172.69|2163.99|2173|2164.3|2173.02|2164.32|2172.68|2163.98|35
1627188700000|2021-07-25 04:51:40|2172.99|2164.29|2173.14|2164.44|2173.44|2164.74|2172.95|2164.25|31
1627188710000|2021-07-25 04:51:50|2173.06|2164.36|2173.36|2164.66|2173.36|2164.66|2172.9|2164.2|30
1627188720000|2021-07-25 04:52:00|2173.35|2164.65|2174.39|2165.69|2174.47|2165.77|2173.35|2164.65|23
1627188730000|2021-07-25 04:52:10|2174.4|2165.7|2174.37|2165.67|2174.68|2165.98|2174.37|2165.67|24
1627188740000|2021-07-25 04:52:20|2174.39|2165.69|2174.77|2166.07|2174.82|2166.12|2174.39|2165.69|26
1627188750000|2021-07-25 04:52:30|2174.74|2166.04|2174.67|2165.97|2174.89|2166.19|2174.67|2165.97|34
1627188760000|2021-07-25 04:52:40|2174.84|2166.14|2175.16|2166.46|2176.31|2167.61|2174.79|2166.09|30
1627188770000|2021-07-25 04:52:50|2175.13|2166.43|2173.82|2165.12|2175.22|2166.52|2173.82|2165.12|33
1627188780000|2021-07-25 04:53:00|2173.8|2165.1|2173.39|2164.69|2173.84|2165.14|2173.39|2164.69|35
1627188790000|2021-07-25 04:53:10|2173.34|2164.64|2172.74|2164.04|2173.48|2164.78|2172.62|2163.92|35
1627188800000|2021-07-25 04:53:20|2172.72|2164.02|2173.57|2164.87|2173.72|2165.02|2172.68|2163.98|33
1627188810000|2021-07-25 04:53:30|2173.59|2164.89|2173.6|2164.9|2173.93|2165.23|2173.56|2164.86|34
1627188820000|2021-07-25 04:53:40|2173.62|2164.92|2173.67|2164.97|2173.76|2165.06|2173.59|2164.89|28
1627188830000|2021-07-25 04:53:50|2173.65|2164.95|2173.69|2164.99|2173.7|2165|2173.62|2164.92|19
1627188840000|2021-07-25 04:54:00|2173.7|2165|2173.75|2165.05|2173.77|2165.07|2173.67|2164.97|21
1627188850000|2021-07-25 04:54:10|2173.72|2165.02|2173.1|2164.4|2173.82|2165.12|2172.97|2164.27|30
1627188860000|2021-07-25 04:54:20|2173.11|2164.41|2173.09|2164.39|2173.17|2164.47|2172.96|2164.26|29
1627188870000|2021-07-25 04:54:30|2173.07|2164.37|2172.11|2163.41|2173.07|2164.37|2172.11|2163.41|34
1627188880000|2021-07-25 04:54:40|2172.13|2163.43|2172.01|2163.31|2172.14|2163.44|2171.94|2163.24|34
1627188890000|2021-07-25 04:54:50|2171.99|2163.29|2172.23|2163.53|2172.24|2163.54|2171.73|2163.03|30
1627188900000|2021-07-25 04:55:00|2172.15|2163.45|2172.22|2163.52|2172.26|2163.56|2172.01|2163.31|29
1627188910000|2021-07-25 04:55:10|2172.21|2163.51|2171.47|2162.77|2172.23|2163.53|2171.43|2162.73|29
1627188920000|2021-07-25 04:55:20|2171.41|2162.71|2171.3|2162.6|2171.65|2162.95|2171.06|2162.36|38
1627188930000|2021-07-25 04:55:30|2171.17|2162.47|2170.73|2162.03|2171.39|2162.69|2170.68|2161.98|32
1627188940000|2021-07-25 04:55:40|2170.75|2162.05|2170.62|2161.92|2170.94|2162.24|2170.4|2161.7|33
1627188950000|2021-07-25 04:55:50|2170.61|2161.91|2171.57|2162.87|2171.58|2162.88|2170.6|2161.9|32
1627188960000|2021-07-25 04:56:00|2171.56|2162.86|2171.93|2163.23|2172.07|2163.37|2171.56|2162.86|31
1627188970000|2021-07-25 04:56:10|2171.94|2163.24|2172.38|2163.68|2172.58|2163.88|2171.91|2163.21|25
1627188980000|2021-07-25 04:56:20|2172.4|2163.7|2172.57|2163.87|2172.6|2163.9|2172.16|2163.46|34
1627188990000|2021-07-25 04:56:30|2172.6|2163.9|2173.2|2164.5|2173.2|2164.5|2172.59|2163.89|25
1627189000000|2021-07-25 04:56:40|2173.21|2164.51|2173.19|2164.49|2173.53|2164.83|2173.03|2164.33|35
1627189010000|2021-07-25 04:56:50|2173.21|2164.51|2171.9|2163.2|2173.21|2164.51|2171.89|2163.19|31
1627189020000|2021-07-25 04:57:00|2171.89|2163.19|2170.95|2162.25|2171.97|2163.27|2170.95|2162.25|29
1627189030000|2021-07-25 04:57:10|2171|2162.3|2170.75|2162.05|2171|2162.3|2170.73|2162.03|33
1627189040000|2021-07-25 04:57:20|2170.8|2162.1|2170.99|2162.29|2171.02|2162.32|2170.4|2161.7|34
1627189050000|2021-07-25 04:57:30|2171.01|2162.31|2170.95|2162.25|2171.03|2162.33|2170.74|2162.04|33
1627189060000|2021-07-25 04:57:40|2170.96|2162.26|2170.6|2161.9|2171.54|2162.84|2170.54|2161.84|28
1627189070000|2021-07-25 04:57:50|2170.59|2161.89|2170.17|2161.47|2170.6|2161.9|2169.85|2161.15|35
1627189080000|2021-07-25 04:58:00|2170.2|2161.5|2169.74|2161.04|2170.25|2161.55|2169.51|2160.81|26
1627189090000|2021-07-25 04:58:10|2169.75|2161.05|2170.55|2161.85|2170.71|2162.01|2169.75|2161.05|36
1627189100000|2021-07-25 04:58:20|2170.54|2161.84|2170.48|2161.78|2170.61|2161.91|2170.46|2161.76|31
1627189110000|2021-07-25 04:58:30|2170.56|2161.86|2171.01|2162.31|2171.14|2162.44|2170.56|2161.86|31
1627189120000|2021-07-25 04:58:40|2170.97|2162.27|2170.11|2161.41|2170.97|2162.27|2169.87|2161.17|35
1627189130000|2021-07-25 04:58:50|2170.13|2161.43|2170.37|2161.67|2170.37|2161.67|2170.08|2161.38|33
1627189140000|2021-07-25 04:59:00|2170.38|2161.68|2170.32|2161.62|2170.4|2161.7|2170.32|2161.62|30
1627189150000|2021-07-25 04:59:10|2170.26|2161.56|2171.05|2162.35|2171.08|2162.38|2169.98|2161.28|35
1627189160000|2021-07-25 04:59:20|2171.11|2162.41|2171.18|2162.48|2171.27|2162.57|2171.11|2162.41|22
1627189170000|2021-07-25 04:59:30|2171.22|2162.52|2171.92|2163.22|2171.92|2163.22|2171.11|2162.41|31
1627189180000|2021-07-25 04:59:40|2171.93|2163.23|2170.89|2162.19|2171.97|2163.27|2170.89|2162.19|33
1627189190000|2021-07-25 04:59:50|2170.77|2162.07|2170.67|2161.97|2170.77|2162.07|2170.49|2161.79|28
1627189200000|2021-07-25 05:00:00|2170.71|2162.01|2171.58|2162.88|2171.58|2162.88|2170.57|2161.87|34
1627189210000|2021-07-25 05:00:10|2171.63|2162.93|2171.85|2163.15|2171.85|2163.15|2171.46|2162.76|28
1627189220000|2021-07-25 05:00:20|2171.88|2163.18|2172.05|2163.35|2172.1|2163.4|2171.84|2163.14|26
1627189230000|2021-07-25 05:00:30|2172.04|2163.34|2172.65|2163.95|2172.91|2164.21|2172.04|2163.34|36
1627189240000|2021-07-25 05:00:40|2172.67|2163.97|2172.19|2163.49|2172.67|2163.97|2172.05|2163.35|28
1627189250000|2021-07-25 05:00:50|2172.2|2163.5|2171.62|2162.92|2172.7|2164|2171.61|2162.91|38
1627189260000|2021-07-25 05:01:00|2171.59|2162.89|2171.54|2162.84|2171.73|2163.03|2171.28|2162.58|38
1627189270000|2021-07-25 05:01:10|2171.4|2162.7|2171.12|2162.42|2171.46|2162.76|2171.12|2162.42|30
1627189280000|2021-07-25 05:01:20|2171.2|2162.5|2171.45|2162.75|2171.46|2162.76|2171.17|2162.47|33
1627189290000|2021-07-25 05:01:30|2171.5|2162.8|2171.35|2162.65|2171.5|2162.8|2171.26|2162.56|26
1627189300000|2021-07-25 05:01:40|2171.42|2162.72|2171.86|2163.16|2171.97|2163.27|2171.42|2162.72|36
1627189310000|2021-07-25 05:01:50|2171.81|2163.11|2171.88|2163.18|2171.89|2163.19|2171.8|2163.1|34
1627189320000|2021-07-25 05:02:00|2172.02|2163.32|2172.25|2163.55|2172.28|2163.58|2171.95|2163.25|28
1627189330000|2021-07-25 05:02:10|2172.27|2163.57|2172.74|2164.04|2172.74|2164.04|2172.27|2163.57|26
1627189340000|2021-07-25 05:02:20|2172.75|2164.05|2173.48|2164.78|2173.57|2164.87|2172.67|2163.97|30
1627189350000|2021-07-25 05:02:30|2173.46|2164.76|2173.64|2164.94|2173.9|2165.2|2173.39|2164.69|35
1627189360000|2021-07-25 05:02:40|2173.87|2165.17|2174.5|2165.8|2174.53|2165.83|2173.63|2164.93|36
1627189370000|2021-07-25 05:02:50|2174.53|2165.83|2173.92|2165.22|2174.88|2166.18|2173.92|2165.22|34
1627189380000|2021-07-25 05:03:00|2173.98|2165.28|2174.42|2165.72|2174.76|2166.06|2173.98|2165.28|36
1627189390000|2021-07-25 05:03:10|2174.43|2165.73|2174.66|2165.96|2174.66|2165.96|2174.33|2165.63|26
1627189400000|2021-07-25 05:03:20|2174.55|2165.85|2175.1|2166.4|2175.1|2166.4|2174.48|2165.78|32
1627189410000|2021-07-25 05:03:30|2175.28|2166.58|2176.89|2168.19|2177.1|2168.4|2175.28|2166.58|35
1627189420000|2021-07-25 05:03:40|2176.87|2168.17|2176.9|2168.2|2176.99|2168.29|2176.7|2168|35
1627189430000|2021-07-25 05:03:50|2176.8|2168.1|2176.03|2167.33|2176.86|2168.16|2175.99|2167.29|34
1627189440000|2021-07-25 05:04:00|2176|2167.3|2175.96|2167.26|2176.11|2167.41|2175.94|2167.24|31
1627189450000|2021-07-25 05:04:10|2175.98|2167.28|2176.48|2167.78|2176.51|2167.81|2175.95|2167.25|25
1627189460000|2021-07-25 05:04:20|2176.62|2167.92|2177.8|2169.1|2177.8|2169.1|2176.6|2167.9|36
1627189470000|2021-07-25 05:04:30|2177.75|2169.05|2178.14|2169.44|2178.25|2169.55|2177.7|2169|22
1627189480000|2021-07-25 05:04:40|2178.06|2169.36|2176.56|2167.86|2178.06|2169.36|2176.53|2167.83|35
1627189490000|2021-07-25 05:04:50|2176.71|2168.01|2175.12|2166.42|2176.71|2168.01|2175.02|2166.32|36
1627189500000|2021-07-25 05:05:00|2174.69|2165.99|2174.73|2166.03|2174.73|2166.03|2174.34|2165.64|30
1627189510000|2021-07-25 05:05:10|2174.68|2165.98|2174.87|2166.17|2175.04|2166.34|2174.65|2165.95|33
1627189520000|2021-07-25 05:05:20|2174.86|2166.16|2174.91|2166.21|2174.99|2166.29|2174.82|2166.12|38
1627189530000|2021-07-25 05:05:30|2174.86|2166.16|2174.98|2166.28|2174.98|2166.28|2174.84|2166.14|29
1627189540000|2021-07-25 05:05:40|2174.99|2166.29|2175.2|2166.5|2175.23|2166.53|2174.97|2166.27|32
1627189550000|2021-07-25 05:05:50|2175.18|2166.48|2176.59|2167.89|2176.59|2167.89|2175.17|2166.47|24
1627189560000|2021-07-25 05:06:00|2176.52|2167.82|2176.53|2167.83|2176.62|2167.92|2175.98|2167.28|33
1627189570000|2021-07-25 05:06:10|2176.47|2167.77|2176.49|2167.79|2176.59|2167.89|2175.87|2167.17|30
1627189580000|2021-07-25 05:06:20|2176.45|2167.75|2176.44|2167.74|2176.53|2167.83|2176.32|2167.62|29
1627189590000|2021-07-25 05:06:30|2176.47|2167.77|2176.51|2167.81|2176.65|2167.95|2176.38|2167.68|32
1627189600000|2021-07-25 05:06:40|2176.52|2167.82|2177.01|2168.31|2177.03|2168.33|2176.5|2167.8|32
1627189610000|2021-07-25 05:06:50|2177.03|2168.33|2177.48|2168.78|2177.75|2169.05|2177.03|2168.33|27
1627189620000|2021-07-25 05:07:00|2177.47|2168.77|2176.97|2168.27|2177.47|2168.77|2176.95|2168.25|32
1627189630000|2021-07-25 05:07:10|2176.96|2168.26|2176.23|2167.53|2177|2168.3|2176.02|2167.32|31
1627189640000|2021-07-25 05:07:20|2176.12|2167.42|2175.1|2166.4|2176.12|2167.42|2175.04|2166.34|31
1627189650000|2021-07-25 05:07:30|2175.16|2166.46|2174.73|2166.03|2175.16|2166.46|2174.71|2166.01|25
1627189660000|2021-07-25 05:07:40|2174.68|2165.98|2175.15|2166.45|2175.15|2166.45|2174.6|2165.9|32
1627189670000|2021-07-25 05:07:50|2175.1|2166.4|2175.26|2166.56|2175.28|2166.58|2175.08|2166.38|31
1627189680000|2021-07-25 05:08:00|2175.28|2166.58|2174.41|2165.71|2175.3|2166.6|2174.41|2165.71|32
1627189690000|2021-07-25 05:08:10|2174.38|2165.68|2174.53|2165.83|2174.53|2165.83|2173.8|2165.1|33
1627189700000|2021-07-25 05:08:20|2174.62|2165.92|2173.86|2165.16|2174.73|2166.03|2173.58|2164.88|28
1627189710000|2021-07-25 05:08:30|2173.88|2165.18|2173.97|2165.27|2174.03|2165.33|2173.88|2165.18|33
1627189720000|2021-07-25 05:08:40|2173.93|2165.23|2174.22|2165.52|2174.28|2165.58|2173.71|2165.01|34
1627189730000|2021-07-25 05:08:50|2174.18|2165.48|2174.13|2165.43|2174.37|2165.67|2174.12|2165.42|31
1627189740000|2021-07-25 05:09:00|2174.11|2165.41|2174.01|2165.31|2174.14|2165.44|2174.01|2165.31|19
1627189750000|2021-07-25 05:09:10|2174.05|2165.35|2173.84|2165.14|2174.05|2165.35|2173.84|2165.14|20
1627189760000|2021-07-25 05:09:20|2173.83|2165.13|2173.34|2164.64|2173.89|2165.19|2173.2|2164.5|23
1627189770000|2021-07-25 05:09:30|2173.36|2164.66|2172.22|2163.52|2173.43|2164.73|2172.22|2163.52|23
1627189780000|2021-07-25 05:09:40|2172.21|2163.51|2172.11|2163.41|2172.21|2163.51|2172.01|2163.31|22
1627189790000|2021-07-25 05:09:50|2172.09|2163.39|2171.28|2162.58|2172.09|2163.39|2170.99|2162.29|34
1627189800000|2021-07-25 05:10:00|2171.25|2162.55|2170.95|2162.25|2171.65|2162.95|2170.94|2162.24|35
1627189810000|2021-07-25 05:10:10|2170.93|2162.23|2170.56|2161.86|2171|2162.3|2170.28|2161.58|29
1627189820000|2021-07-25 05:10:20|2170.57|2161.87|2170.67|2161.97|2170.69|2161.99|2170.08|2161.38|35
1627189830000|2021-07-25 05:10:30|2170.74|2162.04|2170.49|2161.79|2170.88|2162.18|2170.25|2161.55|36
1627189840000|2021-07-25 05:10:40|2170.53|2161.83|2170.58|2161.88|2170.74|2162.04|2170.26|2161.56|32
1627189850000|2021-07-25 05:10:50|2170.57|2161.87|2172.32|2163.62|2172.34|2163.64|2170.57|2161.87|37
1627189860000|2021-07-25 05:11:00|2172.31|2163.61|2173.27|2164.57|2173.27|2164.57|2171.4|2162.7|37
1627189870000|2021-07-25 05:11:10|2173.21|2164.51|2173.77|2165.07|2173.83|2165.13|2173.17|2164.47|35
1627189880000|2021-07-25 05:11:20|2173.78|2165.08|2173.75|2165.05|2173.84|2165.14|2173.72|2165.02|21
1627189890000|2021-07-25 05:11:30|2173.74|2165.04|2174.18|2165.48|2174.19|2165.49|2173.68|2164.98|30
1627189900000|2021-07-25 05:11:40|2174.22|2165.52|2174.24|2165.54|2174.5|2165.8|2174.21|2165.51|24
1627189910000|2021-07-25 05:11:50|2174.26|2165.56|2174.26|2165.56|2174.35|2165.65|2174.26|2165.56|15
1627189920000|2021-07-25 05:12:00|2174.22|2165.52|2173.95|2165.25|2174.22|2165.52|2173.61|2164.91|22
1627189930000|2021-07-25 05:12:10|2173.93|2165.23|2173.81|2165.11|2174.13|2165.43|2173.52|2164.82|30
1627189940000|2021-07-25 05:12:20|2173.83|2165.13|2173.63|2164.93|2173.89|2165.19|2173.62|2164.92|33
1627189950000|2021-07-25 05:12:30|2173.5|2164.8|2172.89|2164.19|2173.54|2164.84|2172.89|2164.19|24
1627189960000|2021-07-25 05:12:40|2172.95|2164.25|2173.05|2164.35|2173.14|2164.44|2172.91|2164.21|26
1627189970000|2021-07-25 05:12:50|2173.06|2164.36|2173.15|2164.45|2173.34|2164.64|2173.04|2164.34|26
1627189980000|2021-07-25 05:13:00|2173.03|2164.33|2172.75|2164.05|2173.03|2164.33|2172.58|2163.88|32
1627189990000|2021-07-25 05:13:10|2172.76|2164.06|2173.08|2164.38|2173.08|2164.38|2172.66|2163.96|21
1627190000000|2021-07-25 05:13:20|2173.11|2164.41|2173.23|2164.53|2173.29|2164.59|2173.11|2164.41|19
1627190010000|2021-07-25 05:13:30|2173.44|2164.74|2173.81|2165.11|2173.99|2165.29|2173.4|2164.7|22
1627190020000|2021-07-25 05:13:40|2173.8|2165.1|2174.1|2165.4|2174.11|2165.41|2173.58|2164.88|26
1627190030000|2021-07-25 05:13:50|2174.11|2165.41|2174.35|2165.65|2174.35|2165.65|2174.09|2165.39|25
1627190040000|2021-07-25 05:14:00|2174.29|2165.59|2174.62|2165.92|2174.69|2165.99|2173.78|2165.08|34
1627190050000|2021-07-25 05:14:10|2174.61|2165.91|2174.59|2165.89|2174.63|2165.93|2174.53|2165.83|27
1627190060000|2021-07-25 05:14:20|2174.55|2165.85|2173.95|2165.25|2174.55|2165.85|2173.78|2165.08|36
1627190070000|2021-07-25 05:14:30|2174.12|2165.42|2173.57|2164.87|2174.25|2165.55|2173.57|2164.87|33
1627190080000|2021-07-25 05:14:40|2173.58|2164.88|2173.6|2164.9|2173.79|2165.09|2173.55|2164.85|17
1627190090000|2021-07-25 05:14:50|2173.53|2164.83|2173.16|2164.46|2173.53|2164.83|2173.08|2164.38|29
1627190100000|2021-07-25 05:15:00|2173.14|2164.44|2172.56|2163.86|2173.14|2164.44|2172.4|2163.7|37
1627190110000|2021-07-25 05:15:10|2172.58|2163.88|2171.93|2163.23|2172.58|2163.88|2171.64|2162.94|30
1627190120000|2021-07-25 05:15:20|2171.85|2163.15|2171.23|2162.53|2171.91|2163.21|2171.21|2162.51|32
1627190130000|2021-07-25 05:15:30|2171.29|2162.59|2171.96|2163.26|2172.11|2163.41|2171.29|2162.59|38
1627190140000|2021-07-25 05:15:40|2172.13|2163.43|2172.32|2163.62|2172.39|2163.69|2171.92|2163.22|30
1627190150000|2021-07-25 05:15:50|2172.31|2163.61|2172.48|2163.78|2172.48|2163.78|2172.29|2163.59|34
1627190160000|2021-07-25 05:16:00|2172.43|2163.73|2172.3|2163.6|2172.43|2163.73|2172.2|2163.5|29
1627190170000|2021-07-25 05:16:10|2172.32|2163.62|2171.86|2163.16|2172.32|2163.62|2171.86|2163.16|33
1627190180000|2021-07-25 05:16:20|2171.84|2163.14|2172.54|2163.84|2172.58|2163.88|2171.82|2163.12|28
1627190190000|2021-07-25 05:16:30|2172.56|2163.86|2172.96|2164.26|2173|2164.3|2172.52|2163.82|29
1627190200000|2021-07-25 05:16:40|2172.98|2164.28|2173.96|2165.26|2173.98|2165.28|2172.96|2164.26|33
1627190210000|2021-07-25 05:16:50|2173.95|2165.25|2174.1|2165.4|2174.12|2165.42|2173.91|2165.21|23
1627190220000|2021-07-25 05:17:00|2174.05|2165.35|2174.2|2165.5|2174.37|2165.67|2174.05|2165.35|18
1627190230000|2021-07-25 05:17:10|2174.19|2165.49|2174.34|2165.64|2174.34|2165.64|2174.19|2165.49|18
1627190240000|2021-07-25 05:17:20|2174.33|2165.63|2175.41|2166.71|2175.63|2166.93|2174.28|2165.58|30
1627190250000|2021-07-25 05:17:30|2174.9|2166.2|2175.78|2167.08|2175.87|2167.17|2174.68|2165.98|32
1627190260000|2021-07-25 05:17:40|2175.77|2167.07|2175.98|2167.28|2175.98|2167.28|2175.3|2166.6|34
1627190270000|2021-07-25 05:17:50|2176.06|2167.36|2175.64|2166.94|2176.11|2167.41|2175.6|2166.9|33
1627190280000|2021-07-25 05:18:00|2175.58|2166.88|2175.34|2166.64|2175.71|2167.01|2175.3|2166.6|31
1627190290000|2021-07-25 05:18:10|2175.36|2166.66|2174.54|2165.84|2175.4|2166.7|2174.4|2165.7|29
1627190300000|2021-07-25 05:18:20|2174.71|2166.01|2175|2166.3|2175.2|2166.5|2174.71|2166.01|30
1627190310000|2021-07-25 05:18:30|2175.01|2166.31|2174.51|2165.81|2175.1|2166.4|2174.32|2165.62|36
1627190320000|2021-07-25 05:18:40|2174.54|2165.84|2175.07|2166.37|2175.07|2166.37|2174.5|2165.8|32
1627190330000|2021-07-25 05:18:50|2175.23|2166.53|2174.78|2166.08|2175.26|2166.56|2174.76|2166.06|31
1627190340000|2021-07-25 05:19:00|2174.83|2166.13|2175.21|2166.51|2175.21|2166.51|2174.83|2166.13|34
1627190350000|2021-07-25 05:19:10|2175.24|2166.54|2175.48|2166.78|2175.48|2166.78|2175.23|2166.53|26
1627190360000|2021-07-25 05:19:20|2175.5|2166.8|2174.74|2166.04|2175.54|2166.84|2174.73|2166.03|25
1627190370000|2021-07-25 05:19:30|2174.79|2166.09|2174.77|2166.07|2174.9|2166.2|2174.58|2165.88|32
1627190380000|2021-07-25 05:19:40|2174.76|2166.06|2174.74|2166.04|2174.8|2166.1|2174.68|2165.98|19
1627190390000|2021-07-25 05:19:50|2174.72|2166.02|2174.03|2165.33|2174.76|2166.06|2173.87|2165.17|26
1627190400000|2021-07-25 05:20:00|2174.05|2165.35|2173.3|2164.6|2174.05|2165.35|2173.29|2164.59|31
1627190410000|2021-07-25 05:20:10|2173.26|2164.56|2172.81|2164.11|2173.39|2164.69|2172.81|2164.11|34
1627190420000|2021-07-25 05:20:20|2172.82|2164.12|2172.23|2163.53|2172.83|2164.13|2172.23|2163.53|36
1627190430000|2021-07-25 05:20:30|2172.14|2163.44|2172.73|2164.03|2172.78|2164.08|2172.07|2163.37|31
1627190440000|2021-07-25 05:20:40|2172.71|2164.01|2172.76|2164.06|2172.87|2164.17|2172.63|2163.93|30
1627190450000|2021-07-25 05:20:50|2172.77|2164.07|2173.51|2164.81|2173.76|2165.06|2172.75|2164.05|33
1627190460000|2021-07-25 05:21:00|2173.45|2164.75|2173.89|2165.19|2173.89|2165.19|2173.45|2164.75|32
1627190470000|2021-07-25 05:21:10|2173.85|2165.15|2174.78|2166.08|2175.08|2166.38|2173.76|2165.06|33
1627190480000|2021-07-25 05:21:20|2174.85|2166.15|2175.02|2166.32|2175.13|2166.43|2174.77|2166.07|33
1627190490000|2021-07-25 05:21:30|2175.06|2166.36|2175.73|2167.03|2175.74|2167.04|2175.03|2166.33|31
1627190500000|2021-07-25 05:21:40|2175.72|2167.02|2175.8|2167.1|2175.94|2167.24|2175.7|2167|23
1627190510000|2021-07-25 05:21:50|2175.77|2167.07|2175.59|2166.89|2175.91|2167.21|2175.59|2166.89|26
1627190520000|2021-07-25 05:22:00|2175.6|2166.9|2175.51|2166.81|2175.6|2166.9|2175.29|2166.59|33
1627190530000|2021-07-25 05:22:10|2175.55|2166.85|2175.6|2166.9|2175.6|2166.9|2175.44|2166.74|34
1627190540000|2021-07-25 05:22:20|2175.58|2166.88|2175.75|2167.05|2175.83|2167.13|2175.55|2166.85|22
1627190550000|2021-07-25 05:22:30|2175.77|2167.07|2176.77|2168.07|2176.77|2168.07|2175.66|2166.96|21
1627190560000|2021-07-25 05:22:40|2176.75|2168.05|2176.36|2167.66|2176.93|2168.23|2176.36|2167.66|25
1627190570000|2021-07-25 05:22:50|2176.22|2167.52|2176.53|2167.83|2176.57|2167.87|2176.17|2167.47|30
1627190580000|2021-07-25 05:23:00|2176.51|2167.81|2176.54|2167.84|2176.61|2167.91|2175.98|2167.28|32
1627190590000|2021-07-25 05:23:10|2176.55|2167.85|2176.79|2168.09|2176.81|2168.11|2176.54|2167.84|27
1627190600000|2021-07-25 05:23:20|2176.71|2168.01|2177.6|2168.9|2177.6|2168.9|2176.68|2167.98|28
1627190610000|2021-07-25 05:23:30|2177.58|2168.88|2179.41|2170.71|2181.31|2172.61|2177.53|2168.83|37
1627190620000|2021-07-25 05:23:40|2179.26|2170.56|2179.52|2170.82|2179.93|2171.23|2178.81|2170.11|39
1627190630000|2021-07-25 05:23:50|2179.44|2170.74|2177.95|2169.25|2179.46|2170.76|2177.65|2168.95|36
1627190640000|2021-07-25 05:24:00|2177.92|2169.22|2174.58|2165.88|2177.93|2169.23|2174.58|2165.88|31
1627190650000|2021-07-25 05:24:10|2174.55|2165.85|2172.89|2164.19|2174.55|2165.85|2172.5|2163.8|40
1627190660000|2021-07-25 05:24:20|2172.83|2164.13|2171.85|2163.15|2173.85|2165.15|2171.6|2162.9|37
1627190670000|2021-07-25 05:24:30|2171.79|2163.09|2169.83|2161.13|2171.79|2163.09|2169.79|2161.09|36
1627190680000|2021-07-25 05:24:40|2169.97|2161.27|2168.46|2159.76|2170.46|2161.76|2167.97|2159.27|40
1627190690000|2021-07-25 05:24:50|2168.67|2159.97|2166.11|2157.41|2168.81|2160.11|2165.98|2157.28|39
1627190700000|2021-07-25 05:25:00|2166.16|2157.46|2168.12|2159.42|2168.12|2159.42|2165.97|2157.27|38
1627190710000|2021-07-25 05:25:10|2168.13|2159.43|2168.06|2159.36|2168.77|2160.07|2167.6|2158.9|37
1627190720000|2021-07-25 05:25:20|2167.27|2158.57|2166.53|2157.83|2167.27|2158.57|2165.22|2156.52|40
1627190730000|2021-07-25 05:25:30|2166.45|2157.75|2163.6|2154.9|2166.45|2157.75|2163.5|2154.8|39
1627190740000|2021-07-25 05:25:40|2163.61|2154.91|2162.52|2153.82|2164.17|2155.47|2162.52|2153.82|39
1627190750000|2021-07-25 05:25:50|2162.46|2153.76|2161.8|2153.1|2162.76|2154.06|2161.46|2152.76|37
1627190760000|2021-07-25 05:26:00|2161.81|2153.11|2159.68|2150.98|2162.02|2153.32|2159.44|2150.74|37
1627190770000|2021-07-25 05:26:10|2159.7|2151|2157.52|2148.82|2159.74|2151.04|2157.41|2148.71|34
1627190780000|2021-07-25 05:26:20|2157.54|2148.84|2160.41|2151.71|2160.41|2151.71|2157.31|2148.61|38
1627190790000|2021-07-25 05:26:30|2160.4|2151.7|2159.37|2150.67|2160.41|2151.71|2159.31|2150.61|38
1627190800000|2021-07-25 05:26:40|2159.32|2150.62|2159.99|2151.29|2160.68|2151.98|2159.32|2150.62|38
1627190810000|2021-07-25 05:26:50|2159.91|2151.21|2161.21|2152.51|2161.21|2152.51|2159.47|2150.77|40
1627190820000|2021-07-25 05:27:00|2161.23|2152.53|2162.76|2154.06|2162.79|2154.09|2161.18|2152.48|38
1627190830000|2021-07-25 05:27:10|2162.82|2154.12|2161.6|2152.9|2162.95|2154.25|2161.53|2152.83|39
1627190840000|2021-07-25 05:27:20|2161.54|2152.84|2163.65|2154.95|2163.65|2154.95|2161.54|2152.84|35
1627190850000|2021-07-25 05:27:30|2163.67|2154.97|2163.1|2154.4|2163.76|2155.06|2162.72|2154.02|38
1627190860000|2021-07-25 05:27:40|2163.29|2154.59|2165.27|2156.57|2165.39|2156.69|2163.29|2154.59|36
1627190870000|2021-07-25 05:27:50|2165.19|2156.49|2163.69|2154.99|2165.19|2156.49|2163.69|2154.99|37
1627190880000|2021-07-25 05:28:00|2163.77|2155.07|2162.84|2154.14|2163.78|2155.08|2162.81|2154.11|38
1627190890000|2021-07-25 05:28:10|2162.83|2154.13|2161.28|2152.58|2162.83|2154.13|2161.14|2152.44|37
1627190900000|2021-07-25 05:28:20|2161.12|2152.42|2160.94|2152.24|2161.52|2152.82|2160.25|2151.55|39
1627190910000|2021-07-25 05:28:30|2161.02|2152.32|2160.08|2151.38|2161.02|2152.32|2159.39|2150.69|37
1627190920000|2021-07-25 05:28:40|2160.02|2151.32|2160.61|2151.91|2160.7|2152|2159.68|2150.98|35
1627190930000|2021-07-25 05:28:50|2160.64|2151.94|2161.58|2152.88|2161.91|2153.21|2160.64|2151.94|37
1627190940000|2021-07-25 05:29:00|2161.72|2153.02|2162.49|2153.79|2162.73|2154.03|2161.72|2153.02|34
1627190950000|2021-07-25 05:29:10|2162.47|2153.77|2163.14|2154.44|2163.51|2154.81|2162.46|2153.76|29
1627190960000|2021-07-25 05:29:20|2163.1|2154.4|2163.39|2154.69|2163.51|2154.81|2162.98|2154.28|35
1627190970000|2021-07-25 05:29:30|2163.4|2154.7|2162.77|2154.07|2163.46|2154.76|2162.58|2153.88|36
1627190980000|2021-07-25 05:29:40|2162.75|2154.05|2163.79|2155.09|2163.79|2155.09|2162.75|2154.05|33
1627190990000|2021-07-25 05:29:50|2163.78|2155.08|2163.23|2154.53|2163.79|2155.09|2163.08|2154.38|34
1627191000000|2021-07-25 05:30:00|2163.21|2154.51|2161.12|2152.42|2163.26|2154.56|2161.11|2152.41|38
1627191010000|2021-07-25 05:30:10|2161.16|2152.46|2161.28|2152.58|2161.5|2152.8|2161.13|2152.43|36
1627191020000|2021-07-25 05:30:20|2161.27|2152.57|2161.65|2152.95|2162.65|2153.95|2161.02|2152.32|37
1627191030000|2021-07-25 05:30:30|2161.63|2152.93|2161.53|2152.83|2161.68|2152.98|2161.42|2152.72|24
1627191040000|2021-07-25 05:30:40|2161.55|2152.85|2161.63|2152.93|2161.63|2152.93|2161.15|2152.45|27
1627191050000|2021-07-25 05:30:50|2161.6|2152.9|2162.02|2153.32|2162.15|2153.45|2161.6|2152.9|35
1627191060000|2021-07-25 05:31:00|2161.98|2153.28|2163.27|2154.57|2163.49|2154.79|2161.98|2153.28|39
1627191070000|2021-07-25 05:31:10|2163.33|2154.63|2163.55|2154.85|2163.62|2154.92|2162.97|2154.27|33
1627191080000|2021-07-25 05:31:20|2163.54|2154.84|2164.05|2155.35|2164.05|2155.35|2162.49|2153.79|39
1627191090000|2021-07-25 05:31:30|2163.91|2155.21|2163.63|2154.93|2163.91|2155.21|2163.4|2154.7|30
1627191100000|2021-07-25 05:31:40|2163.56|2154.86|2163.17|2154.47|2163.71|2155.01|2163.17|2154.47|22
1627191110000|2021-07-25 05:31:50|2163.19|2154.49|2163.15|2154.45|2163.38|2154.68|2163.15|2154.45|24
1627191120000|2021-07-25 05:32:00|2163.21|2154.51|2162.14|2153.44|2163.28|2154.58|2162.14|2153.44|36
1627191130000|2021-07-25 05:32:10|2161.23|2152.53|2161|2152.3|2161.7|2153|2159.94|2151.24|37
1627191140000|2021-07-25 05:32:20|2161.14|2152.44|2163.14|2154.44|2163.18|2154.48|2161|2152.3|39
1627191150000|2021-07-25 05:32:30|2163.17|2154.47|2163|2154.3|2163.17|2154.47|2162.71|2154.01|37
1627191160000|2021-07-25 05:32:40|2162.91|2154.21|2163.55|2154.85|2163.65|2154.95|2162.87|2154.17|32
1627191170000|2021-07-25 05:32:50|2163.53|2154.83|2163.52|2154.82|2163.56|2154.86|2163.44|2154.74|24
1627191180000|2021-07-25 05:33:00|2163.54|2154.84|2165.09|2156.39|2165.14|2156.44|2163.42|2154.72|38
1627191190000|2021-07-25 05:33:10|2165.12|2156.42|2164.28|2155.58|2165.66|2156.96|2164.28|2155.58|36
1627191200000|2021-07-25 05:33:20|2164.13|2155.43|2164.01|2155.31|2164.13|2155.43|2163.81|2155.11|32
1627191210000|2021-07-25 05:33:30|2164.03|2155.33|2163.61|2154.91|2164.17|2155.47|2163.61|2154.91|30
1627191220000|2021-07-25 05:33:40|2163.62|2154.92|2164.34|2155.64|2164.35|2155.65|2163.59|2154.89|30
1627191230000|2021-07-25 05:33:50|2164.31|2155.61|2164.32|2155.62|2164.36|2155.66|2164.12|2155.42|18
1627191240000|2021-07-25 05:34:00|2164.3|2155.6|2164.04|2155.34|2164.34|2155.64|2163.98|2155.28|19
1627191250000|2021-07-25 05:34:10|2163.73|2155.03|2163.7|2155|2163.92|2155.22|2163.7|2155|11
1627191260000|2021-07-25 05:34:20|2163.71|2155.01|2164.32|2155.62|2164.45|2155.75|2163.67|2154.97|33
1627191270000|2021-07-25 05:34:30|2164.46|2155.76|2164.93|2156.23|2165.01|2156.31|2164.46|2155.76|37
1627191280000|2021-07-25 05:34:40|2164.96|2156.26|2165.09|2156.39|2165.1|2156.4|2164.95|2156.25|27
1627191290000|2021-07-25 05:34:50|2165.1|2156.4|2166.47|2157.77|2166.5|2157.8|2165.1|2156.4|35
1627191300000|2021-07-25 05:35:00|2166.45|2157.75|2166.59|2157.89|2166.7|2158|2166.38|2157.68|33
1627191310000|2021-07-25 05:35:10|2166.68|2157.98|2166.64|2157.94|2166.88|2158.18|2166.54|2157.84|32
1627191320000|2021-07-25 05:35:20|2166.63|2157.93|2166.34|2157.64|2166.66|2157.96|2166.28|2157.58|24
1627191330000|2021-07-25 05:35:30|2166.4|2157.7|2165.84|2157.14|2166.51|2157.81|2165.83|2157.13|30
1627191340000|2021-07-25 05:35:40|2165.83|2157.13|2164.9|2156.2|2165.92|2157.22|2164.75|2156.05|33
1627191350000|2021-07-25 05:35:50|2164.88|2156.18|2165.01|2156.31|2165.23|2156.53|2164.69|2155.99|37
1627191360000|2021-07-25 05:36:00|2164.88|2156.18|2165.05|2156.35|2165.05|2156.35|2164.86|2156.16|31
1627191370000|2021-07-25 05:36:10|2165.04|2156.34|2165.63|2156.93|2165.67|2156.97|2164.98|2156.28|33
1627191380000|2021-07-25 05:36:20|2165.54|2156.84|2165.93|2157.23|2166.05|2157.35|2165.53|2156.83|35
1627191390000|2021-07-25 05:36:30|2165.94|2157.24|2165.39|2156.69|2165.94|2157.24|2165.26|2156.56|26
1627191400000|2021-07-25 05:36:40|2165.37|2156.67|2166.86|2158.16|2166.88|2158.18|2165.37|2156.67|38
1627191410000|2021-07-25 05:36:50|2166.92|2158.22|2166.68|2157.98|2167.74|2159.04|2166.68|2157.98|38
1627191420000|2021-07-25 05:37:00|2166.73|2158.03|2166.89|2158.19|2167.14|2158.44|2166.56|2157.86|34
1627191430000|2021-07-25 05:37:10|2166.83|2158.13|2167.7|2159|2167.96|2159.26|2166.83|2158.13|33
1627191440000|2021-07-25 05:37:20|2167.68|2158.98|2166.65|2157.95|2167.7|2159|2166.65|2157.95|31
1627191450000|2021-07-25 05:37:30|2166.66|2157.96|2165.66|2156.96|2166.66|2157.96|2165.58|2156.88|33
1627191460000|2021-07-25 05:37:40|2165.67|2156.97|2166.28|2157.58|2166.28|2157.58|2165.59|2156.89|37
1627191470000|2021-07-25 05:37:50|2166.21|2157.51|2166|2157.3|2166.26|2157.56|2165.99|2157.29|33
1627191480000|2021-07-25 05:38:00|2166.01|2157.31|2166.22|2157.52|2166.27|2157.57|2166.01|2157.31|24
1627191490000|2021-07-25 05:38:10|2166.18|2157.48|2166.4|2157.7|2166.45|2157.75|2166.18|2157.48|27
1627191500000|2021-07-25 05:38:20|2166.42|2157.72|2167.54|2158.84|2167.54|2158.84|2166.08|2157.38|35
1627191510000|2021-07-25 05:38:30|2167.6|2158.9|2166.95|2158.25|2167.74|2159.04|2166.78|2158.08|34
1627191520000|2021-07-25 05:38:40|2166.94|2158.24|2166.95|2158.25|2167|2158.3|2166.79|2158.09|28
1627191530000|2021-07-25 05:38:50|2166.96|2158.26|2167.71|2159.01|2167.77|2159.07|2166.81|2158.11|32
1627191540000|2021-07-25 05:39:00|2167.73|2159.03|2167.74|2159.04|2167.79|2159.09|2167.65|2158.95|27
1627191550000|2021-07-25 05:39:10|2167.73|2159.03|2167.67|2158.97|2167.92|2159.22|2167.64|2158.94|23
1627191560000|2021-07-25 05:39:20|2167.66|2158.96|2168.92|2160.22|2168.96|2160.26|2167.58|2158.88|28
1627191570000|2021-07-25 05:39:30|2168.89|2160.19|2169.17|2160.47|2169.19|2160.49|2168.88|2160.18|22
1627191580000|2021-07-25 05:39:40|2169.19|2160.49|2168.91|2160.21|2169.19|2160.49|2168.79|2160.09|16
1627191590000|2021-07-25 05:39:50|2168.89|2160.19|2168.92|2160.22|2168.98|2160.28|2168.88|2160.18|13
1627191600000|2021-07-25 05:40:00|2168.95|2160.25|2167.71|2159.01|2168.95|2160.25|2167.42|2158.72|29
1627191610000|2021-07-25 05:40:10|2167.75|2159.05|2167.65|2158.95|2167.84|2159.14|2167.63|2158.93|24
1627191620000|2021-07-25 05:40:20|2167.49|2158.79|2167.53|2158.83|2167.64|2158.94|2167.48|2158.78|25
1627191630000|2021-07-25 05:40:30|2167.54|2158.84|2167.73|2159.03|2167.75|2159.05|2167.54|2158.84|15
1627191640000|2021-07-25 05:40:40|2167.65|2158.95|2167.75|2159.05|2167.77|2159.07|2167.65|2158.95|13
1627191650000|2021-07-25 05:40:50|2167.78|2159.08|2167.75|2159.05|2167.79|2159.09|2167.75|2159.05|11
1627191660000|2021-07-25 05:41:00|2167.69|2158.99|2168.22|2159.52|2168.48|2159.78|2167.69|2158.99|21
1627191670000|2021-07-25 05:41:10|2168.21|2159.51|2168.21|2159.51|2168.22|2159.52|2167.84|2159.14|31
1627191680000|2021-07-25 05:41:20|2168.15|2159.45|2168.47|2159.77|2168.47|2159.77|2168.15|2159.45|28
1627191690000|2021-07-25 05:41:30|2168.44|2159.74|2169.74|2161.04|2169.91|2161.21|2168.4|2159.7|31
1627191700000|2021-07-25 05:41:40|2169.83|2161.13|2170.3|2161.6|2170.35|2161.65|2169.83|2161.13|32
1627191710000|2021-07-25 05:41:50|2170.28|2161.58|2169.8|2161.1|2170.55|2161.85|2169.8|2161.1|30
1627191720000|2021-07-25 05:42:00|2170|2161.3|2169.61|2160.91|2170|2161.3|2169.39|2160.69|35
1627191730000|2021-07-25 05:42:10|2169.58|2160.88|2170.17|2161.47|2170.28|2161.58|2169.58|2160.88|31
1627191740000|2021-07-25 05:42:20|2170.2|2161.5|2170.17|2161.47|2170.61|2161.91|2169.63|2160.93|35
1627191750000|2021-07-25 05:42:30|2170.13|2161.43|2170|2161.3|2170.14|2161.44|2170|2161.3|25
1627191760000|2021-07-25 05:42:40|2169.99|2161.29|2169.34|2160.64|2169.99|2161.29|2169.22|2160.52|33
1627191770000|2021-07-25 05:42:50|2169.39|2160.69|2169.31|2160.61|2169.54|2160.84|2169.29|2160.59|31
1627191780000|2021-07-25 05:43:00|2169.28|2160.58|2169.8|2161.1|2169.92|2161.22|2169.22|2160.52|39
1627191790000|2021-07-25 05:43:10|2169.81|2161.11|2168.71|2160.01|2169.81|2161.11|2168.71|2160.01|34
1627191800000|2021-07-25 05:43:20|2168.7|2160|2168.02|2159.32|2168.7|2160|2167.99|2159.29|30
1627191810000|2021-07-25 05:43:30|2167.99|2159.29|2168.26|2159.56|2168.34|2159.64|2167.9|2159.2|17
1627191820000|2021-07-25 05:43:40|2168.27|2159.57|2168.67|2159.97|2168.84|2160.14|2168.19|2159.49|32
1627191830000|2021-07-25 05:43:50|2168.62|2159.92|2168.68|2159.98|2168.76|2160.06|2168.53|2159.83|34
1627191840000|2021-07-25 05:44:00|2168.72|2160.02|2168.75|2160.05|2168.85|2160.15|2168.72|2160.02|23
1627191850000|2021-07-25 05:44:10|2168.72|2160.02|2168.74|2160.04|2168.75|2160.05|2168.65|2159.95|23
1627191860000|2021-07-25 05:44:20|2168.78|2160.08|2167.75|2159.05|2168.79|2160.09|2167.71|2159.01|27
1627191870000|2021-07-25 05:44:30|2167.76|2159.06|2166.29|2157.59|2167.78|2159.08|2166.27|2157.57|31
1627191880000|2021-07-25 05:44:40|2166.28|2157.58|2167.17|2158.47|2167.32|2158.62|2166.28|2157.58|30
1627191890000|2021-07-25 05:44:50|2167.24|2158.54|2167.22|2158.52|2167.24|2158.54|2167.08|2158.38|24
1627191900000|2021-07-25 05:45:00|2167.24|2158.54|2167.36|2158.66|2168.27|2159.57|2167.24|2158.54|34
1627191910000|2021-07-25 05:45:10|2167.34|2158.64|2165.89|2157.19|2167.34|2158.64|2165.86|2157.16|33
1627191920000|2021-07-25 05:45:20|2165.86|2157.16|2165.53|2156.83|2165.86|2157.16|2165.35|2156.65|26
1627191930000|2021-07-25 05:45:30|2165.57|2156.87|2164.87|2156.17|2165.59|2156.89|2164.87|2156.17|29
1627191940000|2021-07-25 05:45:40|2164.79|2156.09|2164.5|2155.8|2164.79|2156.09|2164.35|2155.65|24
1627191950000|2021-07-25 05:45:50|2164.45|2155.75|2165.43|2156.73|2165.46|2156.76|2164.29|2155.59|35
1627191960000|2021-07-25 05:46:00|2165.42|2156.72|2163.34|2154.64|2165.71|2157.01|2163.34|2154.64|34
1627191970000|2021-07-25 05:46:10|2163.28|2154.58|2163.47|2154.77|2163.47|2154.77|2162.51|2153.81|34
1627191980000|2021-07-25 05:46:20|2163.49|2154.79|2163.05|2154.35|2163.73|2155.03|2163.05|2154.35|33
1627191990000|2021-07-25 05:46:30|2162.98|2154.28|2162.49|2153.79|2163.09|2154.39|2162.13|2153.43|37
1627192000000|2021-07-25 05:46:40|2162.57|2153.87|2162.23|2153.53|2162.58|2153.88|2162.23|2153.53|23
1627192010000|2021-07-25 05:46:50|2162.22|2153.52|2162.11|2153.41|2162.29|2153.59|2162.07|2153.37|28
1627192020000|2021-07-25 05:47:00|2162.09|2153.39|2161.96|2153.26|2162.22|2153.52|2161.89|2153.19|23
1627192030000|2021-07-25 05:47:10|2162.1|2153.4|2162.33|2153.63|2162.58|2153.88|2162.1|2153.4|28
1627192040000|2021-07-25 05:47:20|2162.32|2153.62|2162.33|2153.63|2162.43|2153.73|2162.29|2153.59|23
1627192050000|2021-07-25 05:47:30|2162.32|2153.62|2162.11|2153.41|2162.57|2153.87|2162.11|2153.41|26
1627192060000|2021-07-25 05:47:40|2162.02|2153.32|2162.27|2153.57|2162.27|2153.57|2161.81|2153.11|31
1627192070000|2021-07-25 05:47:50|2162.36|2153.66|2162.1|2153.4|2162.38|2153.68|2162.1|2153.4|30
1627192080000|2021-07-25 05:48:00|2162.07|2153.37|2161.89|2153.19|2162.12|2153.42|2161.84|2153.14|31
1627192090000|2021-07-25 05:48:10|2161.83|2153.13|2159.79|2151.09|2161.83|2153.13|2159.63|2150.93|35
1627192100000|2021-07-25 05:48:20|2159.8|2151.1|2159.67|2150.97|2160.28|2151.58|2159.67|2150.97|30
1627192110000|2021-07-25 05:48:30|2159.69|2150.99|2159.05|2150.35|2159.83|2151.13|2159.05|2150.35|26
1627192120000|2021-07-25 05:48:40|2159.06|2150.36|2159.37|2150.67|2159.63|2150.93|2159.06|2150.36|31
1627192130000|2021-07-25 05:48:50|2159.36|2150.66|2160.71|2152.01|2160.72|2152.02|2159.36|2150.66|30
1627192140000|2021-07-25 05:49:00|2160.79|2152.09|2160.95|2152.25|2161.02|2152.32|2160.75|2152.05|29
1627192150000|2021-07-25 05:49:10|2160.94|2152.24|2160.93|2152.23|2161.1|2152.4|2160.92|2152.22|28
1627192160000|2021-07-25 05:49:20|2160.95|2152.25|2161.69|2152.99|2161.72|2153.02|2160.88|2152.18|32
1627192170000|2021-07-25 05:49:30|2161.71|2153.01|2161.76|2153.06|2161.83|2153.13|2161.7|2153|15
1627192180000|2021-07-25 05:49:40|2161.77|2153.07|2161.94|2153.24|2161.94|2153.24|2161.77|2153.07|10
1627192190000|2021-07-25 05:49:50|2161.98|2153.28|2163.02|2154.32|2163.04|2154.34|2161.98|2153.28|30
1627192200000|2021-07-25 05:50:00|2163.03|2154.33|2161.97|2153.27|2163.13|2154.43|2161.97|2153.27|22
1627192210000|2021-07-25 05:50:10|2161.9|2153.2|2162.76|2154.06|2162.77|2154.07|2161.78|2153.08|17
1627192220000|2021-07-25 05:50:20|2163.06|2154.36|2162.7|2154|2163.28|2154.58|2162.5|2153.8|31
1627192230000|2021-07-25 05:50:30|2163.07|2154.37|2163.02|2154.32|2163.08|2154.38|2162.99|2154.29|29
1627192240000|2021-07-25 05:50:40|2163|2154.3|2162.66|2153.96|2163|2154.3|2162.65|2153.95|26
1627192250000|2021-07-25 05:50:50|2162.69|2153.99|2162.85|2154.15|2163.04|2154.34|2162.69|2153.99|29
1627192260000|2021-07-25 05:51:00|2162.93|2154.23|2163.27|2154.57|2163.32|2154.62|2162.9|2154.2|25
1627192270000|2021-07-25 05:51:10|2163.32|2154.62|2162.38|2153.68|2163.34|2154.64|2162.38|2153.68|15
1627192280000|2021-07-25 05:51:20|2162.39|2153.69|2161.83|2153.13|2162.41|2153.71|2161.58|2152.88|26
1627192290000|2021-07-25 05:51:30|2161.85|2153.15|2161.84|2153.14|2161.9|2153.2|2161.8|2153.1|25
1627192300000|2021-07-25 05:51:40|2161.82|2153.12|2161.84|2153.14|2161.84|2153.14|2161.76|2153.06|32
1627192310000|2021-07-25 05:51:50|2161.81|2153.11|2161.77|2153.07|2161.89|2153.19|2161.75|2153.05|24
1627192320000|2021-07-25 05:52:00|2161.74|2153.04|2162.18|2153.48|2162.21|2153.51|2161.74|2153.04|32
1627192330000|2021-07-25 05:52:10|2162.19|2153.49|2162.02|2153.32|2162.2|2153.5|2161.96|2153.26|23
1627192340000|2021-07-25 05:52:20|2161.99|2153.29|2162.11|2153.41|2162.16|2153.46|2161.99|2153.29|33
1627192350000|2021-07-25 05:52:30|2162.14|2153.44|2162.03|2153.33|2162.14|2153.44|2161.97|2153.27|14
1627192360000|2021-07-25 05:52:40|2162.02|2153.32|2162.02|2153.32|2162.05|2153.35|2161.9|2153.2|19
1627192370000|2021-07-25 05:52:50|2162.01|2153.31|2161.88|2153.18|2162.01|2153.31|2161.81|2153.11|17
1627192380000|2021-07-25 05:53:00|2161.92|2153.22|2162.34|2153.64|2162.57|2153.87|2161.92|2153.22|23
1627192390000|2021-07-25 05:53:10|2162.33|2153.63|2161.86|2153.16|2162.36|2153.66|2161.62|2152.92|27
1627192400000|2021-07-25 05:53:20|2161.83|2153.13|2161.81|2153.11|2161.97|2153.27|2161.81|2153.11|26
1627192410000|2021-07-25 05:53:30|2161.8|2153.1|2162.35|2153.65|2162.35|2153.65|2161.76|2153.06|19
1627192420000|2021-07-25 05:53:40|2162.32|2153.62|2162.95|2154.25|2162.95|2154.25|2162.27|2153.57|19
1627192430000|2021-07-25 05:53:50|2162.98|2154.28|2163.04|2154.34|2163.08|2154.38|2162.92|2154.22|25
1627192440000|2021-07-25 05:54:00|2163.06|2154.36|2163.93|2155.23|2163.94|2155.24|2162.98|2154.28|35
1627192450000|2021-07-25 05:54:10|2163.95|2155.25|2163.6|2154.9|2163.97|2155.27|2163.47|2154.77|27
1627192460000|2021-07-25 05:54:20|2163.64|2154.94|2163.89|2155.19|2163.89|2155.19|2163.6|2154.9|25
1627192470000|2021-07-25 05:54:30|2163.88|2155.18|2163.82|2155.12|2163.88|2155.18|2163.73|2155.03|33
1627192480000|2021-07-25 05:54:40|2163.84|2155.14|2163.75|2155.05|2163.84|2155.14|2163.75|2155.05|22
1627192490000|2021-07-25 05:54:50|2163.76|2155.06|2163.87|2155.17|2163.97|2155.27|2163.68|2154.98|31
1627192500000|2021-07-25 05:55:00|2163.89|2155.19|2163.89|2155.19|2163.92|2155.22|2163.85|2155.15|24
1627192510000|2021-07-25 05:55:10|2163.88|2155.18|2163.81|2155.11|2163.92|2155.22|2163.81|2155.11|28
1627192520000|2021-07-25 05:55:20|2163.84|2155.14|2163.76|2155.06|2163.84|2155.14|2163.74|2155.04|23
1627192530000|2021-07-25 05:55:30|2163.79|2155.09|2163.61|2154.91|2163.89|2155.19|2162.85|2154.15|35
1627192540000|2021-07-25 05:55:40|2163.6|2154.9|2163.26|2154.56|2163.61|2154.91|2163.19|2154.49|31
1627192550000|2021-07-25 05:55:50|2163.33|2154.63|2163.41|2154.71|2163.49|2154.79|2163.29|2154.59|27
1627192560000|2021-07-25 05:56:00|2163.45|2154.75|2163.25|2154.55|2163.45|2154.75|2163.25|2154.55|25
1627192570000|2021-07-25 05:56:10|2163.26|2154.56|2161.96|2153.26|2163.26|2154.56|2161.9|2153.2|34
1627192580000|2021-07-25 05:56:20|2161.97|2153.27|2161.84|2153.14|2162.02|2153.32|2161.77|2153.07|27
1627192590000|2021-07-25 05:56:30|2161.87|2153.17|2161.83|2153.13|2161.87|2153.17|2161.81|2153.11|10
1627192600000|2021-07-25 05:56:40|2161.84|2153.14|2161.94|2153.24|2162.13|2153.43|2161.84|2153.14|27
1627192610000|2021-07-25 05:56:50|2161.98|2153.28|2161.99|2153.29|2162.01|2153.31|2161.91|2153.21|21
1627192620000|2021-07-25 05:57:00|2162.04|2153.34|2161.95|2153.25|2162.09|2153.39|2161.94|2153.24|17
1627192630000|2021-07-25 05:57:10|2161.94|2153.24|2161.95|2153.25|2161.98|2153.28|2161.93|2153.23|13
1627192640000|2021-07-25 05:57:20|2162.01|2153.31|2162.05|2153.35|2162.14|2153.44|2161.89|2153.19|29
1627192650000|2021-07-25 05:57:30|2162.09|2153.39|2162.22|2153.52|2162.29|2153.59|2162.07|2153.37|22
1627192660000|2021-07-25 05:57:40|2162.19|2153.49|2162.23|2153.53|2162.35|2153.65|2162.18|2153.48|21
1627192670000|2021-07-25 05:57:50|2162.24|2153.54|2162.42|2153.72|2162.43|2153.73|2162.14|2153.44|24
1627192680000|2021-07-25 05:58:00|2162.41|2153.71|2162.37|2153.67|2162.44|2153.74|2162.29|2153.59|34
1627192690000|2021-07-25 05:58:10|2162.38|2153.68|2162.32|2153.62|2162.39|2153.69|2162.31|2153.61|15
1627192700000|2021-07-25 05:58:20|2162.31|2153.61|2162.39|2153.69|2162.39|2153.69|2162.28|2153.58|25
1627192710000|2021-07-25 05:58:30|2162.37|2153.67|2162.27|2153.57|2162.39|2153.69|2162.25|2153.55|21
1627192720000|2021-07-25 05:58:40|2162.29|2153.59|2163.07|2154.37|2163.14|2154.44|2162.27|2153.57|30
1627192730000|2021-07-25 05:58:50|2163.08|2154.38|2163.08|2154.38|2163.08|2154.38|2163.01|2154.31|36
1627192740000|2021-07-25 05:59:00|2163.07|2154.37|2162.99|2154.29|2163.09|2154.39|2162.95|2154.25|24
1627192750000|2021-07-25 05:59:10|2163|2154.3|2163.01|2154.31|2163.02|2154.32|2163|2154.3|6
1627192760000|2021-07-25 05:59:20|2163|2154.3|2163|2154.3|2163.01|2154.31|2163|2154.3|3
1627192770000|2021-07-25 05:59:30|2162.93|2154.23|2162.94|2154.24|2162.96|2154.26|2162.93|2154.23|6
1627192780000|2021-07-25 05:59:40|2162.93|2154.23|2162.52|2153.82|2162.94|2154.24|2162.5|2153.8|9
1627192790000|2021-07-25 05:59:50|2162.51|2153.81|2162.51|2153.81|2162.54|2153.84|2162.51|2153.81|7
1627192800000|2021-07-25 06:00:00|2162.5|2153.8|2161.46|2152.76|2162.5|2153.8|2161.42|2152.72|15
1627192810000|2021-07-25 06:00:10|2161.45|2152.75|2160.33|2151.63|2161.45|2152.75|2160.33|2151.63|24
1627192820000|2021-07-25 06:00:20|2160.36|2151.66|2159.46|2150.76|2160.44|2151.74|2159.27|2150.57|35
1627192830000|2021-07-25 06:00:30|2159.48|2150.78|2159.1|2150.4|2159.53|2150.83|2159.1|2150.4|32
1627192840000|2021-07-25 06:00:40|2159.11|2150.41|2159.3|2150.6|2159.3|2150.6|2159.07|2150.37|26
1627192850000|2021-07-25 06:00:50|2159.31|2150.61|2159.36|2150.66|2159.38|2150.68|2159.29|2150.59|26
1627192860000|2021-07-25 06:01:00|2159.37|2150.67|2159.51|2150.81|2160.12|2151.42|2159.37|2150.67|38
1627192870000|2021-07-25 06:01:10|2159.44|2150.74|2159.43|2150.73|2159.49|2150.79|2159.39|2150.69|22
1627192880000|2021-07-25 06:01:20|2159.44|2150.74|2159.41|2150.71|2159.49|2150.79|2159.38|2150.68|25
1627192890000|2021-07-25 06:01:30|2159.42|2150.72|2160.53|2151.83|2160.55|2151.85|2159.38|2150.68|28
1627192900000|2021-07-25 06:01:40|2160.72|2152.02|2161.35|2152.65|2161.52|2152.82|2160.72|2152.02|32
1627192910000|2021-07-25 06:01:50|2161.34|2152.64|2162|2153.3|2162.07|2153.37|2161.34|2152.64|28
1627192920000|2021-07-25 06:02:00|2162.01|2153.31|2161.67|2152.97|2162.02|2153.32|2161.32|2152.62|25
1627192930000|2021-07-25 06:02:10|2161.64|2152.94|2162.83|2154.13|2162.88|2154.18|2161.64|2152.94|19
1627192940000|2021-07-25 06:02:20|2162.87|2154.17|2163.53|2154.83|2163.62|2154.92|2162.87|2154.17|30
1627192950000|2021-07-25 06:02:30|2163.55|2154.85|2162.16|2153.46|2163.55|2154.85|2162.14|2153.44|36
1627192960000|2021-07-25 06:02:40|2162.18|2153.48|2162.28|2153.58|2162.28|2153.58|2162.1|2153.4|30
1627192970000|2021-07-25 06:02:50|2162.27|2153.57|2161.48|2152.78|2162.27|2153.57|2161.48|2152.78|28
1627192980000|2021-07-25 06:03:00|2161.46|2152.76|2161.34|2152.64|2161.46|2152.76|2161.33|2152.63|20
1627192990000|2021-07-25 06:03:10|2161.3|2152.6|2161.33|2152.63|2161.36|2152.66|2161.3|2152.6|26
1627193000000|2021-07-25 06:03:20|2161.35|2152.65|2161.35|2152.65|2161.36|2152.66|2161.29|2152.59|20
1627193010000|2021-07-25 06:03:30|2161.36|2152.66|2161.94|2153.24|2161.94|2153.24|2161.23|2152.53|22
1627193020000|2021-07-25 06:03:40|2162.04|2153.34|2161.39|2152.69|2162.27|2153.57|2161.3|2152.6|18
1627193030000|2021-07-25 06:03:50|2161.4|2152.7|2161.49|2152.79|2161.51|2152.81|2161.4|2152.7|10
1627193040000|2021-07-25 06:04:00|2161.5|2152.8|2161.71|2153.01|2161.71|2153.01|2161.5|2152.8|16
1627193050000|2021-07-25 06:04:10|2161.73|2153.03|2162.49|2153.79|2162.54|2153.84|2161.73|2153.03|26
1627193060000|2021-07-25 06:04:20|2162.48|2153.78|2162.53|2153.83|2162.54|2153.84|2162.46|2153.76|19
1627193070000|2021-07-25 06:04:30|2162.52|2153.82|2162.65|2153.95|2162.72|2154.02|2162.52|2153.82|21
1627193080000|2021-07-25 06:04:40|2162.6|2153.9|2162.88|2154.18|2162.89|2154.19|2162.6|2153.9|29
1627193090000|2021-07-25 06:04:50|2162.95|2154.25|2165.24|2156.54|2165.24|2156.54|2162.95|2154.25|36
1627193100000|2021-07-25 06:05:00|2165.21|2156.51|2165.81|2157.11|2165.81|2157.11|2165.15|2156.45|30
1627193110000|2021-07-25 06:05:10|2166.07|2157.37|2166.33|2157.63|2166.34|2157.64|2166.07|2157.37|25
1627193120000|2021-07-25 06:05:20|2166.28|2157.58|2167.56|2158.86|2167.57|2158.87|2166.28|2157.58|33
1627193130000|2021-07-25 06:05:30|2167.55|2158.85|2167.72|2159.02|2167.83|2159.13|2167.48|2158.78|32
1627193140000|2021-07-25 06:05:40|2167.68|2158.98|2165.74|2157.04|2167.68|2158.98|2165.71|2157.01|36
1627193150000|2021-07-25 06:05:50|2165.75|2157.05|2165.23|2156.53|2165.75|2157.05|2165.22|2156.52|30
1627193160000|2021-07-25 06:06:00|2165.22|2156.52|2165.59|2156.89|2165.59|2156.89|2164.98|2156.28|29
1627193170000|2021-07-25 06:06:10|2165.6|2156.9|2165.45|2156.75|2165.6|2156.9|2165.25|2156.55|31
1627193180000|2021-07-25 06:06:20|2165.38|2156.68|2165.22|2156.52|2165.39|2156.69|2165.18|2156.48|26
1627193190000|2021-07-25 06:06:30|2165.29|2156.59|2165.63|2156.93|2165.63|2156.93|2165.19|2156.49|24
1627193200000|2021-07-25 06:06:40|2165.62|2156.92|2165.64|2156.94|2165.64|2156.94|2165.61|2156.91|6
1627193210000|2021-07-25 06:06:50|2165.63|2156.93|2165.33|2156.63|2165.63|2156.93|2165.33|2156.63|19
1627193220000|2021-07-25 06:07:00|2165.34|2156.64|2165.6|2156.9|2165.64|2156.94|2165.33|2156.63|15
1627193230000|2021-07-25 06:07:10|2165.55|2156.85|2166.33|2157.63|2166.4|2157.7|2165.55|2156.85|26
1627193240000|2021-07-25 06:07:20|2166.31|2157.61|2165.68|2156.98|2166.42|2157.72|2165.52|2156.82|35
1627193250000|2021-07-25 06:07:30|2165.67|2156.97|2165.37|2156.67|2165.69|2156.99|2165.29|2156.59|31
1627193260000|2021-07-25 06:07:40|2165.36|2156.66|2165.26|2156.56|2165.37|2156.67|2165.26|2156.56|17
1627193270000|2021-07-25 06:07:50|2165.31|2156.61|2164.79|2156.09|2165.35|2156.65|2164.79|2156.09|24
1627193280000|2021-07-25 06:08:00|2164.78|2156.08|2164.97|2156.27|2165.08|2156.38|2164.58|2155.88|26
1627193290000|2021-07-25 06:08:10|2165|2156.3|2165.27|2156.57|2165.28|2156.58|2164.88|2156.18|17
1627193300000|2021-07-25 06:08:20|2165.59|2156.89|2165.47|2156.77|2165.62|2156.92|2165.3|2156.6|23
1627193310000|2021-07-25 06:08:30|2165.49|2156.79|2164.75|2156.05|2165.56|2156.86|2164.74|2156.04|27
1627193320000|2021-07-25 06:08:40|2164.71|2156.01|2164.43|2155.73|2164.74|2156.04|2164.43|2155.73|25
1627193330000|2021-07-25 06:08:50|2164.4|2155.7|2164.44|2155.74|2164.49|2155.79|2164.36|2155.66|22
1627193340000|2021-07-25 06:09:00|2164.45|2155.75|2164.44|2155.74|2164.48|2155.78|2164.43|2155.73|17
1627193350000|2021-07-25 06:09:10|2164.46|2155.76|2164.62|2155.92|2164.78|2156.08|2164.45|2155.75|29
1627193360000|2021-07-25 06:09:20|2164.64|2155.94|2164.55|2155.85|2164.69|2155.99|2164.55|2155.85|20
1627193370000|2021-07-25 06:09:30|2164.48|2155.78|2164.59|2155.89|2164.68|2155.98|2164.48|2155.78|14
1627193380000|2021-07-25 06:09:40|2164.61|2155.91|2164.65|2155.95|2165|2156.3|2164.59|2155.89|19
1627193390000|2021-07-25 06:09:50|2164.69|2155.99|2164.71|2156.01|2164.73|2156.03|2164.54|2155.84|26
1627193400000|2021-07-25 06:10:00|2164.77|2156.07|2164.89|2156.19|2164.9|2156.2|2164.77|2156.07|27
1627193410000|2021-07-25 06:10:10|2164.9|2156.2|2165.81|2157.11|2165.86|2157.16|2164.82|2156.12|28
1627193420000|2021-07-25 06:10:20|2165.79|2157.09|2166.52|2157.82|2166.52|2157.82|2165.72|2157.02|35
1627193430000|2021-07-25 06:10:30|2166.51|2157.81|2165.48|2156.78|2166.86|2158.16|2165.48|2156.78|33
1627193440000|2021-07-25 06:10:40|2165.49|2156.79|2164.4|2155.7|2165.49|2156.79|2164.4|2155.7|35
1627193450000|2021-07-25 06:10:50|2164.42|2155.72|2164.7|2156|2164.9|2156.2|2164.35|2155.65|27
1627193460000|2021-07-25 06:11:00|2164.72|2156.02|2164.76|2156.06|2164.83|2156.13|2164.7|2156|22
1627193470000|2021-07-25 06:11:10|2164.83|2156.13|2164.64|2155.94|2164.83|2156.13|2164.6|2155.9|11
1627193480000|2021-07-25 06:11:20|2164.6|2155.9|2164.83|2156.13|2164.88|2156.18|2164.59|2155.89|19
1627193490000|2021-07-25 06:11:30|2164.84|2156.14|2164.81|2156.11|2164.89|2156.19|2164.76|2156.06|24
1627193500000|2021-07-25 06:11:40|2164.82|2156.12|2165.1|2156.4|2165.13|2156.43|2164.8|2156.1|27
1627193510000|2021-07-25 06:11:50|2165.07|2156.37|2165.31|2156.61|2165.32|2156.62|2165.07|2156.37|14
1627193520000|2021-07-25 06:12:00|2165.29|2156.59|2165.06|2156.36|2165.33|2156.63|2165.01|2156.31|28
1627193530000|2021-07-25 06:12:10|2165.07|2156.37|2165.09|2156.39|2165.09|2156.39|2164.96|2156.26|20
1627193540000|2021-07-25 06:12:20|2165.1|2156.4|2165.04|2156.34|2165.1|2156.4|2164.99|2156.29|19
1627193550000|2021-07-25 06:12:30|2165.03|2156.33|2165.33|2156.63|2165.33|2156.63|2164.84|2156.14|29
1627193560000|2021-07-25 06:12:40|2165.48|2156.78|2165.62|2156.92|2165.68|2156.98|2165.44|2156.74|21
1627193570000|2021-07-25 06:12:50|2165.63|2156.93|2165.71|2157.01|2165.73|2157.03|2165.63|2156.93|15
1627193580000|2021-07-25 06:13:00|2165.64|2156.94|2165.6|2156.9|2165.64|2156.94|2165.47|2156.77|28
1627193590000|2021-07-25 06:13:10|2165.62|2156.92|2166.42|2157.72|2166.51|2157.81|2165.57|2156.87|27
1627193600000|2021-07-25 06:13:20|2166.45|2157.75|2167.23|2158.53|2167.4|2158.7|2166.33|2157.63|29
1627193610000|2021-07-25 06:13:30|2167.28|2158.58|2167.16|2158.46|2167.32|2158.62|2166.95|2158.25|32
1627193620000|2021-07-25 06:13:40|2167.18|2158.48|2167.7|2159|2167.87|2159.17|2167.18|2158.48|31
1627193630000|2021-07-25 06:13:50|2167.68|2158.98|2168.36|2159.66|2168.36|2159.66|2167.68|2158.98|25
1627193640000|2021-07-25 06:14:00|2168.37|2159.67|2167.98|2159.28|2168.37|2159.67|2167.95|2159.25|26
1627193650000|2021-07-25 06:14:10|2167.96|2159.26|2168|2159.3|2168.03|2159.33|2167.35|2158.65|25
1627193660000|2021-07-25 06:14:20|2167.99|2159.29|2167.97|2159.27|2168.01|2159.31|2167.93|2159.23|22
1627193670000|2021-07-25 06:14:30|2168|2159.3|2168.45|2159.75|2168.45|2159.75|2168|2159.3|28
1627193680000|2021-07-25 06:14:40|2168.43|2159.73|2168.37|2159.67|2168.63|2159.93|2168.29|2159.59|33
1627193690000|2021-07-25 06:14:50|2168.31|2159.61|2168.41|2159.71|2168.41|2159.71|2168.22|2159.52|29
1627193700000|2021-07-25 06:15:00|2168.39|2159.69|2168.84|2160.14|2169.62|2160.92|2168.37|2159.67|38
1627193710000|2021-07-25 06:15:10|2168.89|2160.19|2169.47|2160.77|2169.63|2160.93|2168.89|2160.19|35
1627193720000|2021-07-25 06:15:20|2169.42|2160.72|2169.42|2160.72|2169.44|2160.74|2169.25|2160.55|29
1627193730000|2021-07-25 06:15:30|2169.38|2160.68|2169.65|2160.95|2169.65|2160.95|2169.37|2160.67|30
1627193740000|2021-07-25 06:15:40|2169.6|2160.9|2169.5|2160.8|2169.67|2160.97|2169.5|2160.8|35
1627193750000|2021-07-25 06:15:50|2169.51|2160.81|2169.49|2160.79|2169.57|2160.87|2169.35|2160.65|20
1627193760000|2021-07-25 06:16:00|2169.48|2160.78|2170.32|2161.62|2170.46|2161.76|2169.48|2160.78|32
1627193770000|2021-07-25 06:16:10|2170.43|2161.73|2170.92|2162.22|2170.92|2162.22|2170.32|2161.62|31
1627193780000|2021-07-25 06:16:20|2170.94|2162.24|2171.4|2162.7|2171.5|2162.8|2170.75|2162.05|29
1627193790000|2021-07-25 06:16:30|2171.64|2162.94|2171.1|2162.4|2171.64|2162.94|2170.81|2162.11|26
1627193800000|2021-07-25 06:16:40|2171.08|2162.38|2171.24|2162.54|2171.25|2162.55|2171.08|2162.38|22
1627193810000|2021-07-25 06:16:50|2171.25|2162.55|2171.02|2162.32|2171.32|2162.62|2171.02|2162.32|11
1627193820000|2021-07-25 06:17:00|2171.03|2162.33|2171.39|2162.69|2171.4|2162.7|2170.99|2162.29|19
1627193830000|2021-07-25 06:17:10|2171.38|2162.68|2171.75|2163.05|2171.75|2163.05|2171.37|2162.67|18
1627193840000|2021-07-25 06:17:20|2171.69|2162.99|2171.71|2163.01|2171.74|2163.04|2171.59|2162.89|28
1627193850000|2021-07-25 06:17:30|2171.7|2163|2172.43|2163.73|2172.45|2163.75|2171.68|2162.98|32
1627193860000|2021-07-25 06:17:40|2172.42|2163.72|2172.48|2163.78|2172.5|2163.8|2172.41|2163.71|11
1627193870000|2021-07-25 06:17:50|2172.49|2163.79|2172.77|2164.07|2172.8|2164.1|2172.4|2163.7|28
1627193880000|2021-07-25 06:18:00|2173.01|2164.31|2173.15|2164.45|2173.21|2164.51|2172.57|2163.87|33
1627193890000|2021-07-25 06:18:10|2173.38|2164.68|2173.1|2164.4|2173.44|2164.74|2172.58|2163.88|37
1627193900000|2021-07-25 06:18:20|2173.27|2164.57|2173.83|2165.13|2174.01|2165.31|2173.23|2164.53|34
1627193910000|2021-07-25 06:18:30|2173.86|2165.16|2173.87|2165.17|2174.25|2165.55|2173.78|2165.08|35
1627193920000|2021-07-25 06:18:40|2174.67|2165.97|2174.01|2165.31|2174.92|2166.22|2174.01|2165.31|34
1627193930000|2021-07-25 06:18:50|2174.18|2165.48|2173.95|2165.25|2174.22|2165.52|2173.91|2165.21|26
1627193940000|2021-07-25 06:19:00|2173.91|2165.21|2173.22|2164.52|2173.91|2165.21|2173.15|2164.45|31
1627193950000|2021-07-25 06:19:10|2173.19|2164.49|2173.33|2164.63|2173.37|2164.67|2172.88|2164.18|33
1627193960000|2021-07-25 06:19:20|2173.37|2164.67|2173.07|2164.37|2173.39|2164.69|2172.71|2164.01|32
1627193970000|2021-07-25 06:19:30|2173.11|2164.41|2173.46|2164.76|2173.46|2164.76|2172.83|2164.13|35
1627193980000|2021-07-25 06:19:40|2173.45|2164.75|2173.24|2164.54|2173.47|2164.77|2173.24|2164.54|24
1627193990000|2021-07-25 06:19:50|2173.18|2164.48|2172.98|2164.28|2173.27|2164.57|2172.98|2164.28|20
1627194000000|2021-07-25 06:20:00|2173.01|2164.31|2173.3|2164.6|2173.3|2164.6|2172.97|2164.27|31
1627194010000|2021-07-25 06:20:10|2173.29|2164.59|2173.59|2164.89|2173.63|2164.93|2173.29|2164.59|21
1627194020000|2021-07-25 06:20:20|2173.58|2164.88|2173.58|2164.88|2173.63|2164.93|2173.58|2164.88|16
1627194030000|2021-07-25 06:20:30|2173.61|2164.91|2173.65|2164.95|2173.66|2164.96|2173.57|2164.87|14
1627194040000|2021-07-25 06:20:40|2173.68|2164.98|2174.22|2165.52|2174.24|2165.54|2173.68|2164.98|21
1627194050000|2021-07-25 06:20:50|2174.19|2165.49|2174.41|2165.71|2174.54|2165.84|2174.19|2165.49|21
1627194060000|2021-07-25 06:21:00|2174.37|2165.67|2174.37|2165.67|2174.46|2165.76|2174.27|2165.57|24
1627194070000|2021-07-25 06:21:10|2174.34|2165.64|2174.31|2165.61|2174.44|2165.74|2174.15|2165.45|21
1627194080000|2021-07-25 06:21:20|2174.5|2165.8|2174.86|2166.16|2174.86|2166.16|2174.5|2165.8|22
1627194090000|2021-07-25 06:21:30|2174.84|2166.14|2173.67|2164.97|2174.86|2166.16|2173.67|2164.97|33
1627194100000|2021-07-25 06:21:40|2173.55|2164.85|2173.44|2164.74|2173.75|2165.05|2173.44|2164.74|23
1627194110000|2021-07-25 06:21:50|2173.45|2164.75|2173.44|2164.74|2173.74|2165.04|2173.44|2164.74|25
1627194120000|2021-07-25 06:22:00|2173.37|2164.67|2173.86|2165.16|2173.86|2165.16|2173.33|2164.63|22
1627194130000|2021-07-25 06:22:10|2173.89|2165.19|2173.79|2165.09|2173.89|2165.19|2173.79|2165.09|20
1627194140000|2021-07-25 06:22:20|2173.8|2165.1|2173.32|2164.62|2173.8|2165.1|2172.98|2164.28|30
1627194150000|2021-07-25 06:22:30|2173.26|2164.56|2172.79|2164.09|2173.26|2164.56|2172.73|2164.03|29
1627194160000|2021-07-25 06:22:40|2172.76|2164.06|2172.73|2164.03|2172.93|2164.23|2172.65|2163.95|33
1627194170000|2021-07-25 06:22:50|2172.8|2164.1|2172.58|2163.88|2172.8|2164.1|2172.4|2163.7|31
1627194180000|2021-07-25 06:23:00|2172.62|2163.92|2171.39|2162.69|2172.64|2163.94|2171.35|2162.65|33
1627194190000|2021-07-25 06:23:10|2171.38|2162.68|2169.24|2160.54|2171.38|2162.68|2168.81|2160.11|39
1627194200000|2021-07-25 06:23:20|2169.29|2160.59|2168.05|2159.35|2169.7|2161|2168.02|2159.32|34
1627194210000|2021-07-25 06:23:30|2167.97|2159.27|2169.94|2161.24|2170.03|2161.33|2167.91|2159.21|35
1627194220000|2021-07-25 06:23:40|2169.93|2161.23|2170.51|2161.81|2170.57|2161.87|2169.77|2161.07|35
1627194230000|2021-07-25 06:23:50|2170.52|2161.82|2170.77|2162.07|2171.07|2162.37|2170.51|2161.81|34
1627194240000|2021-07-25 06:24:00|2170.78|2162.08|2171.14|2162.44|2171.22|2162.52|2170.78|2162.08|30
1627194250000|2021-07-25 06:24:10|2171.06|2162.36|2171.12|2162.42|2171.25|2162.55|2171.04|2162.34|37
1627194260000|2021-07-25 06:24:20|2171.08|2162.38|2171.89|2163.19|2171.9|2163.2|2171.04|2162.34|26
1627194270000|2021-07-25 06:24:30|2171.9|2163.2|2171.69|2162.99|2171.92|2163.22|2171.69|2162.99|27
1627194280000|2021-07-25 06:24:40|2171.63|2162.93|2171.64|2162.94|2171.73|2163.03|2171.6|2162.9|31
1627194290000|2021-07-25 06:24:50|2171.65|2162.95|2169.25|2160.55|2171.66|2162.96|2169.17|2160.47|34
1627194300000|2021-07-25 06:25:00|2169.18|2160.48|2169.12|2160.42|2169.43|2160.73|2168.98|2160.28|33
1627194310000|2021-07-25 06:25:10|2169.09|2160.39|2169.5|2160.8|2169.74|2161.04|2168.98|2160.28|35
1627194320000|2021-07-25 06:25:20|2169.54|2160.84|2169.37|2160.67|2169.58|2160.88|2169.26|2160.56|33
1627194330000|2021-07-25 06:25:30|2169.36|2160.66|2169.86|2161.16|2169.86|2161.16|2169.36|2160.66|25
1627194340000|2021-07-25 06:25:40|2169.92|2161.22|2170.93|2162.23|2170.93|2162.23|2169.92|2161.22|34
1627194350000|2021-07-25 06:25:50|2170.91|2162.21|2171.24|2162.54|2171.46|2162.76|2170.91|2162.21|26
1627194360000|2021-07-25 06:26:00|2171.26|2162.56|2169.71|2161.01|2171.26|2162.56|2169.71|2161.01|34
1627194370000|2021-07-25 06:26:10|2169.76|2161.06|2170.64|2161.94|2170.66|2161.96|2169.74|2161.04|33
1627194380000|2021-07-25 06:26:20|2170.63|2161.93|2170.42|2161.72|2170.63|2161.93|2170.28|2161.58|22
1627194390000|2021-07-25 06:26:30|2170.26|2161.56|2169.78|2161.08|2170.31|2161.61|2169.74|2161.04|32
1627194400000|2021-07-25 06:26:40|2169.81|2161.11|2170.5|2161.8|2170.5|2161.8|2169.8|2161.1|30
1627194410000|2021-07-25 06:26:50|2170.53|2161.83|2170.61|2161.91|2170.84|2162.14|2170.51|2161.81|28
1627194420000|2021-07-25 06:27:00|2170.55|2161.85|2170.5|2161.8|2170.65|2161.95|2170.43|2161.73|31
1627194430000|2021-07-25 06:27:10|2170.47|2161.77|2170.17|2161.47|2170.52|2161.82|2170.17|2161.47|32
1627194440000|2021-07-25 06:27:20|2170.21|2161.51|2170.36|2161.66|2170.53|2161.83|2170.21|2161.51|17
1627194450000|2021-07-25 06:27:30|2170.48|2161.78|2170.49|2161.79|2170.74|2162.04|2170.41|2161.71|29
1627194460000|2021-07-25 06:27:40|2170.5|2161.8|2170.58|2161.88|2170.75|2162.05|2170.44|2161.74|27
1627194470000|2021-07-25 06:27:50|2170.59|2161.89|2170.99|2162.29|2170.99|2162.29|2170.59|2161.89|31
1627194480000|2021-07-25 06:28:00|2170.96|2162.26|2170.28|2161.58|2171.09|2162.39|2170.23|2161.53|25
1627194490000|2021-07-25 06:28:10|2170.29|2161.59|2170.24|2161.54|2170.36|2161.66|2170.12|2161.42|31
1627194500000|2021-07-25 06:28:20|2170.25|2161.55|2170.13|2161.43|2170.26|2161.56|2170.07|2161.37|29
1627194510000|2021-07-25 06:28:30|2170.09|2161.39|2170.29|2161.59|2170.32|2161.62|2170.04|2161.34|30
1627194520000|2021-07-25 06:28:40|2170.31|2161.61|2170.21|2161.51|2170.95|2162.25|2170.21|2161.51|30
1627194530000|2021-07-25 06:28:50|2170.16|2161.46|2170.35|2161.65|2170.4|2161.7|2170.16|2161.46|22
1627194540000|2021-07-25 06:29:00|2170.3|2161.6|2170.55|2161.85|2170.77|2162.07|2170.28|2161.58|28
1627194550000|2021-07-25 06:29:10|2170.57|2161.87|2170.29|2161.59|2170.58|2161.88|2170.25|2161.55|23
1627194560000|2021-07-25 06:29:20|2170.27|2161.57|2170.48|2161.78|2170.59|2161.89|2170.27|2161.57|23
1627194570000|2021-07-25 06:29:30|2170.5|2161.8|2170.71|2162.01|2170.76|2162.06|2170.5|2161.8|13
1627194580000|2021-07-25 06:29:40|2170.69|2161.99|2170.66|2161.96|2170.71|2162.01|2170.6|2161.9|21
1627194590000|2021-07-25 06:29:50|2170.67|2161.97|2170.63|2161.93|2170.77|2162.07|2170.6|2161.9|21
1627194600000|2021-07-25 06:30:00|2170.62|2161.92|2171.97|2163.27|2172.01|2163.31|2170.62|2161.92|28
1627194610000|2021-07-25 06:30:10|2171.93|2163.23|2171.67|2162.97|2172.09|2163.39|2171.65|2162.95|26
1627194620000|2021-07-25 06:30:20|2171.77|2163.07|2171.58|2162.88|2171.78|2163.08|2171.48|2162.78|18
1627194630000|2021-07-25 06:30:30|2171.59|2162.89|2171.49|2162.79|2171.69|2162.99|2171.4|2162.7|23
1627194640000|2021-07-25 06:30:40|2171.52|2162.82|2171.5|2162.8|2171.68|2162.98|2171.47|2162.77|19
1627194650000|2021-07-25 06:30:50|2171.61|2162.91|2172.01|2163.31|2172.01|2163.31|2171.61|2162.91|25
1627194660000|2021-07-25 06:31:00|2172.16|2163.46|2172.15|2163.45|2172.2|2163.5|2172.02|2163.32|26
1627194670000|2021-07-25 06:31:10|2172.17|2163.47|2172.82|2164.12|2172.83|2164.13|2172.17|2163.47|23
1627194680000|2021-07-25 06:31:20|2172.81|2164.11|2173.38|2164.68|2173.43|2164.73|2172.81|2164.11|26
1627194690000|2021-07-25 06:31:30|2173.37|2164.67|2173.76|2165.06|2174.24|2165.54|2173.36|2164.66|31
1627194700000|2021-07-25 06:31:40|2174.19|2165.49|2173.95|2165.25|2174.35|2165.65|2173.74|2165.04|34
1627194710000|2021-07-25 06:31:50|2173.81|2165.11|2173.83|2165.13|2173.95|2165.25|2173.63|2164.93|30
1627194720000|2021-07-25 06:32:00|2173.85|2165.15|2173.92|2165.22|2173.94|2165.24|2173.79|2165.09|34
1627194730000|2021-07-25 06:32:10|2173.94|2165.24|2173.89|2165.19|2174.01|2165.31|2173.89|2165.19|28
1627194740000|2021-07-25 06:32:20|2173.52|2164.82|2173.4|2164.7|2173.55|2164.85|2173.31|2164.61|26
1627194750000|2021-07-25 06:32:30|2173.39|2164.69|2172.66|2163.96|2173.39|2164.69|2172.54|2163.84|31
1627194760000|2021-07-25 06:32:40|2172.71|2164.01|2172.69|2163.99|2172.78|2164.08|2172.65|2163.95|28
1627194770000|2021-07-25 06:32:50|2172.66|2163.96|2172.44|2163.74|2172.66|2163.96|2172.36|2163.66|20
1627194780000|2021-07-25 06:33:00|2172.42|2163.72|2172.43|2163.73|2172.47|2163.77|2172.42|2163.72|20
1627194790000|2021-07-25 06:33:10|2172.45|2163.75|2172.35|2163.65|2172.45|2163.75|2172.28|2163.58|22
1627194800000|2021-07-25 06:33:20|2172.34|2163.64|2172.28|2163.58|2172.41|2163.71|2172.28|2163.58|19
1627194810000|2021-07-25 06:33:30|2172.29|2163.59|2171.53|2162.83|2172.38|2163.68|2171.53|2162.83|24
1627194820000|2021-07-25 06:33:40|2171.55|2162.85|2170.9|2162.2|2171.55|2162.85|2170.77|2162.07|31
1627194830000|2021-07-25 06:33:50|2170.98|2162.28|2170.94|2162.24|2171.48|2162.78|2170.94|2162.24|28
1627194840000|2021-07-25 06:34:00|2170.95|2162.25|2171.17|2162.47|2171.29|2162.59|2170.95|2162.25|37
1627194850000|2021-07-25 06:34:10|2171.13|2162.43|2171.11|2162.41|2171.2|2162.5|2171.05|2162.35|31
1627194860000|2021-07-25 06:34:20|2171.12|2162.42|2171.16|2162.46|2171.16|2162.46|2171.1|2162.4|26
1627194870000|2021-07-25 06:34:30|2171.15|2162.45|2170.89|2162.19|2171.15|2162.45|2170.89|2162.19|14
1627194880000|2021-07-25 06:34:40|2170.44|2161.74|2170.72|2162.02|2170.89|2162.19|2170.18|2161.48|25
1627194890000|2021-07-25 06:34:50|2170.74|2162.04|2170.92|2162.22|2170.96|2162.26|2170.7|2162|25
1627194900000|2021-07-25 06:35:00|2170.86|2162.16|2170.28|2161.58|2170.88|2162.18|2169.87|2161.17|30
1627194910000|2021-07-25 06:35:10|2170.29|2161.59|2170.15|2161.45|2170.31|2161.61|2170.15|2161.45|15
1627194920000|2021-07-25 06:35:20|2170.18|2161.48|2170.06|2161.36|2170.19|2161.49|2170.04|2161.34|21
1627194930000|2021-07-25 06:35:30|2170.07|2161.37|2170.27|2161.57|2170.27|2161.57|2169.87|2161.17|29
1627194940000|2021-07-25 06:35:40|2170.3|2161.6|2169.45|2160.75|2170.3|2161.6|2169.37|2160.67|30
1627194950000|2021-07-25 06:35:50|2169.43|2160.73|2169.4|2160.7|2169.49|2160.79|2169.32|2160.62|21
1627194960000|2021-07-25 06:36:00|2169.41|2160.71|2170.06|2161.36|2170.06|2161.36|2169.37|2160.67|22
1627194970000|2021-07-25 06:36:10|2169.87|2161.17|2170|2161.3|2170.46|2161.76|2169.87|2161.17|30
1627194980000|2021-07-25 06:36:20|2169.99|2161.29|2170.3|2161.6|2170.37|2161.67|2169.95|2161.25|27
1627194990000|2021-07-25 06:36:30|2170.34|2161.64|2169.77|2161.07|2170.34|2161.64|2169.71|2161.01|26
1627195000000|2021-07-25 06:36:40|2169.78|2161.08|2170|2161.3|2170.41|2161.71|2169.6|2160.9|27
1627195010000|2021-07-25 06:36:50|2169.99|2161.29|2170.56|2161.86|2170.56|2161.86|2169.98|2161.28|26
1627195020000|2021-07-25 06:37:00|2170.74|2162.04|2171.14|2162.44|2171.16|2162.46|2170.74|2162.04|27
1627195030000|2021-07-25 06:37:10|2171.15|2162.45|2171.08|2162.38|2171.15|2162.45|2170.77|2162.07|16
1627195040000|2021-07-25 06:37:20|2171.09|2162.39|2170.98|2162.28|2171.11|2162.41|2170.98|2162.28|14
1627195050000|2021-07-25 06:37:30|2170.89|2162.19|2171.01|2162.31|2171.03|2162.33|2170.89|2162.19|10
1627195060000|2021-07-25 06:37:40|2171|2162.3|2171.12|2162.42|2171.24|2162.54|2170.97|2162.27|21
1627195070000|2021-07-25 06:37:50|2171.13|2162.43|2171.15|2162.45|2171.15|2162.45|2171.13|2162.43|2
1627195080000|2021-07-25 06:38:00|2171.13|2162.43|2170.4|2161.7|2171.15|2162.45|2170.38|2161.68|19
1627195090000|2021-07-25 06:38:10|2170.41|2161.71|2170.19|2161.49|2170.77|2162.07|2170.17|2161.47|30
1627195100000|2021-07-25 06:38:20|2170.21|2161.51|2170.36|2161.66|2170.4|2161.7|2170.2|2161.5|27
1627195110000|2021-07-25 06:38:30|2170.35|2161.65|2170.33|2161.63|2170.4|2161.7|2170.32|2161.62|15
1627195120000|2021-07-25 06:38:40|2170.32|2161.62|2170.61|2161.91|2170.79|2162.09|2170.3|2161.6|20
1627195130000|2021-07-25 06:38:50|2170.49|2161.79|2170.44|2161.74|2170.57|2161.87|2170.04|2161.34|27
1627195140000|2021-07-25 06:39:00|2170.42|2161.72|2170.42|2161.72|2170.48|2161.78|2170.41|2161.71|11
1627195150000|2021-07-25 06:39:10|2170.43|2161.73|2170.77|2162.07|2170.88|2162.18|2170.34|2161.64|21
1627195160000|2021-07-25 06:39:20|2170.79|2162.09|2170.81|2162.11|2170.83|2162.13|2170.73|2162.03|14
1627195170000|2021-07-25 06:39:30|2170.82|2162.12|2171.95|2163.25|2171.95|2163.25|2170.81|2162.11|30
1627195180000|2021-07-25 06:39:40|2171.98|2163.28|2172.97|2164.27|2173.03|2164.33|2171.98|2163.28|34
1627195190000|2021-07-25 06:39:50|2172.93|2164.23|2172.91|2164.21|2172.96|2164.26|2172.71|2164.01|29
1627195200000|2021-07-25 06:40:00|2172.83|2164.13|2171.66|2162.96|2172.92|2164.22|2171.64|2162.94|33
1627195210000|2021-07-25 06:40:10|2171.68|2162.98|2171.25|2162.55|2171.68|2162.98|2171.17|2162.47|33
1627195220000|2021-07-25 06:40:20|2171.22|2162.52|2171.12|2162.42|2171.25|2162.55|2171.02|2162.32|32
1627195230000|2021-07-25 06:40:30|2171.13|2162.43|2170.66|2161.96|2171.13|2162.43|2170.66|2161.96|24
1627195240000|2021-07-25 06:40:40|2170.61|2161.91|2170.34|2161.64|2170.69|2161.99|2170.22|2161.52|28
1627195250000|2021-07-25 06:40:50|2170.35|2161.65|2170.82|2162.12|2170.87|2162.17|2170.35|2161.65|31
1627195260000|2021-07-25 06:41:00|2170.84|2162.14|2170.95|2162.25|2171.01|2162.31|2170.82|2162.12|26
1627195270000|2021-07-25 06:41:10|2171.01|2162.31|2171.44|2162.74|2171.45|2162.75|2170.93|2162.23|31
1627195280000|2021-07-25 06:41:20|2171.28|2162.58|2171.84|2163.14|2171.89|2163.19|2171.22|2162.52|32
1627195290000|2021-07-25 06:41:30|2171.81|2163.11|2171.65|2162.95|2171.81|2163.11|2171.57|2162.87|32
1627195300000|2021-07-25 06:41:40|2171.66|2162.96|2171.14|2162.44|2171.66|2162.96|2171.13|2162.43|32
1627195310000|2021-07-25 06:41:50|2171.13|2162.43|2171.12|2162.42|2171.13|2162.43|2170.81|2162.11|32
1627195320000|2021-07-25 06:42:00|2171.11|2162.41|2170.4|2161.7|2171.11|2162.41|2170.22|2161.52|34
1627195330000|2021-07-25 06:42:10|2170.41|2161.71|2170.36|2161.66|2170.41|2161.71|2170.31|2161.61|26
1627195340000|2021-07-25 06:42:20|2170.37|2161.67|2170.34|2161.64|2170.37|2161.67|2170.33|2161.63|12
1627195350000|2021-07-25 06:42:30|2170.36|2161.66|2170.41|2161.71|2170.46|2161.76|2170.32|2161.62|17
1627195360000|2021-07-25 06:42:40|2170.47|2161.77|2170.48|2161.78|2170.49|2161.79|2170.35|2161.65|21
1627195370000|2021-07-25 06:42:50|2170.44|2161.74|2170.04|2161.34|2170.45|2161.75|2169.99|2161.29|21
1627195380000|2021-07-25 06:43:00|2170.03|2161.33|2169.94|2161.24|2170.03|2161.33|2169.91|2161.21|28
1627195390000|2021-07-25 06:43:10|2169.93|2161.23|2170.59|2161.89|2170.59|2161.89|2169.65|2160.95|35
1627195400000|2021-07-25 06:43:20|2170.61|2161.91|2171.89|2163.19|2171.91|2163.21|2170.61|2161.91|23
1627195410000|2021-07-25 06:43:30|2171.9|2163.2|2171.9|2163.2|2171.95|2163.25|2171.87|2163.17|16
1627195420000|2021-07-25 06:43:40|2171.89|2163.19|2171.93|2163.23|2171.93|2163.23|2171.89|2163.19|10
1627195430000|2021-07-25 06:43:50|2171.92|2163.22|2173.47|2164.77|2173.63|2164.93|2171.92|2163.22|26
1627195440000|2021-07-25 06:44:00|2173.42|2164.72|2173.89|2165.19|2173.92|2165.22|2173.02|2164.32|34
1627195450000|2021-07-25 06:44:10|2173.88|2165.18|2174.76|2166.06|2174.76|2166.06|2173.87|2165.17|33
1627195460000|2021-07-25 06:44:20|2174.87|2166.17|2174.96|2166.26|2175.79|2167.09|2174.87|2166.17|39
1627195470000|2021-07-25 06:44:30|2174.93|2166.23|2175.28|2166.58|2175.49|2166.79|2174.87|2166.17|37
1627195480000|2021-07-25 06:44:40|2175.21|2166.51|2175.1|2166.4|2175.24|2166.54|2175.05|2166.35|31
1627195490000|2021-07-25 06:44:50|2174.95|2166.25|2175.17|2166.47|2175.18|2166.48|2174.95|2166.25|24
1627195500000|2021-07-25 06:45:00|2175.15|2166.45|2174.81|2166.11|2175.2|2166.5|2174.61|2165.91|29
1627195510000|2021-07-25 06:45:10|2174.79|2166.09|2174.77|2166.07|2174.79|2166.09|2174.74|2166.04|18
1627195520000|2021-07-25 06:45:20|2174.65|2165.95|2174.24|2165.54|2174.67|2165.97|2174.22|2165.52|26
1627195530000|2021-07-25 06:45:30|2174.27|2165.57|2173.29|2164.59|2174.27|2165.57|2173.21|2164.51|26
1627195540000|2021-07-25 06:45:40|2173.27|2164.57|2172.9|2164.2|2173.31|2164.61|2172.9|2164.2|22
1627195550000|2021-07-25 06:45:50|2172.89|2164.19|2173.36|2164.66|2173.39|2164.69|2172.17|2163.47|25
1627195560000|2021-07-25 06:46:00|2173.57|2164.87|2174.89|2166.19|2174.89|2166.19|2173.57|2164.87|29
1627195570000|2021-07-25 06:46:10|2174.91|2166.21|2174.49|2165.79|2175.4|2166.7|2173.98|2165.28|35
1627195580000|2021-07-25 06:46:20|2174.47|2165.77|2173.95|2165.25|2174.62|2165.92|2173.89|2165.19|30
1627195590000|2021-07-25 06:46:30|2173.92|2165.22|2172.22|2163.52|2173.92|2165.22|2172.21|2163.51|34
1627195600000|2021-07-25 06:46:40|2172.2|2163.5|2172|2163.3|2172.27|2163.57|2171.88|2163.18|32
1627195610000|2021-07-25 06:46:50|2172.01|2163.31|2172.51|2163.81|2172.63|2163.93|2172.01|2163.31|36
1627195620000|2021-07-25 06:47:00|2172.52|2163.82|2171.7|2163|2172.52|2163.82|2171.54|2162.84|34
1627195630000|2021-07-25 06:47:10|2171.69|2162.99|2171.79|2163.09|2171.86|2163.16|2171.67|2162.97|30
1627195640000|2021-07-25 06:47:20|2171.81|2163.11|2172.47|2163.77|2172.56|2163.86|2171.81|2163.11|26
1627195650000|2021-07-25 06:47:30|2172.44|2163.74|2171.79|2163.09|2172.44|2163.74|2171.72|2163.02|37
1627195660000|2021-07-25 06:47:40|2171.71|2163.01|2172.4|2163.7|2172.4|2163.7|2171.71|2163.01|34
1627195670000|2021-07-25 06:47:50|2172.43|2163.73|2172.25|2163.55|2172.46|2163.76|2172.09|2163.39|34
1627195680000|2021-07-25 06:48:00|2172.24|2163.54|2172.34|2163.64|2172.36|2163.66|2172.16|2163.46|32
1627195690000|2021-07-25 06:48:10|2172.28|2163.58|2172.26|2163.56|2172.37|2163.67|2172.21|2163.51|23
1627195700000|2021-07-25 06:48:20|2172.27|2163.57|2172.01|2163.31|2172.39|2163.69|2172.01|2163.31|30
1627195710000|2021-07-25 06:48:30|2171.94|2163.24|2171.41|2162.71|2171.94|2163.24|2171.41|2162.71|31
1627195720000|2021-07-25 06:48:40|2171.44|2162.74|2171.59|2162.89|2171.94|2163.24|2171.32|2162.62|35
1627195730000|2021-07-25 06:48:50|2171.61|2162.91|2171.95|2163.25|2172.06|2163.36|2171.61|2162.91|32
1627195740000|2021-07-25 06:49:00|2171.85|2163.15|2171.9|2163.2|2171.96|2163.26|2171.77|2163.07|20
1627195750000|2021-07-25 06:49:10|2171.92|2163.22|2171.31|2162.61|2171.92|2163.22|2171.28|2162.58|24
1627195760000|2021-07-25 06:49:20|2171.23|2162.53|2170.46|2161.76|2171.23|2162.53|2170.46|2161.76|32
1627195770000|2021-07-25 06:49:30|2170.52|2161.82|2171.33|2162.63|2171.33|2162.63|2170.52|2161.82|32
1627195780000|2021-07-25 06:49:40|2171.24|2162.54|2170.94|2162.24|2171.3|2162.6|2170.76|2162.06|35
1627195790000|2021-07-25 06:49:50|2170.96|2162.26|2171.06|2162.36|2171.1|2162.4|2170.93|2162.23|21
1627195800000|2021-07-25 06:50:00|2171.04|2162.34|2171.18|2162.48|2171.24|2162.54|2170.99|2162.29|27
1627195810000|2021-07-25 06:50:10|2171.07|2162.37|2170.72|2162.02|2171.07|2162.37|2170.53|2161.83|13
1627195820000|2021-07-25 06:50:20|2170.75|2162.05|2170.58|2161.88|2170.78|2162.08|2170.56|2161.86|16
1627195830000|2021-07-25 06:50:30|2170.51|2161.81|2170.29|2161.59|2170.66|2161.96|2170.22|2161.52|16
1627195840000|2021-07-25 06:50:40|2170.14|2161.44|2170.21|2161.51|2170.26|2161.56|2170.11|2161.41|23
1627195850000|2021-07-25 06:50:50|2170.2|2161.5|2169.85|2161.15|2170.2|2161.5|2169.72|2161.02|26
1627195860000|2021-07-25 06:51:00|2169.86|2161.16|2170.11|2161.41|2170.27|2161.57|2169.83|2161.13|37
1627195870000|2021-07-25 06:51:10|2170.09|2161.39|2170.15|2161.45|2170.48|2161.78|2170.09|2161.39|33
1627195880000|2021-07-25 06:51:20|2170.16|2161.46|2170.06|2161.36|2170.23|2161.53|2170.04|2161.34|19
1627195890000|2021-07-25 06:51:30|2170.08|2161.38|2170.05|2161.35|2170.11|2161.41|2170.04|2161.34|12
1627195900000|2021-07-25 06:51:40|2170.04|2161.34|2170.08|2161.38|2170.09|2161.39|2170.02|2161.32|6
1627195910000|2021-07-25 06:51:50|2170.11|2161.41|2170.13|2161.43|2170.14|2161.44|2170.11|2161.41|4
1627195920000|2021-07-25 06:52:00|2170.14|2161.44|2170.33|2161.63|2170.33|2161.63|2170.14|2161.44|21
1627195930000|2021-07-25 06:52:10|2170.32|2161.62|2170.29|2161.59|2170.37|2161.67|2170.19|2161.49|32
1627195940000|2021-07-25 06:52:20|2170.31|2161.61|2170.49|2161.79|2170.68|2161.98|2170.3|2161.6|34
1627195950000|2021-07-25 06:52:30|2170.5|2161.8|2171.71|2163.01|2171.91|2163.21|2170.5|2161.8|35
1627195960000|2021-07-25 06:52:40|2171.7|2163|2172.33|2163.63|2172.36|2163.66|2171.7|2163|27
1627195970000|2021-07-25 06:52:50|2172.34|2163.64|2172.29|2163.59|2172.42|2163.72|2172.22|2163.52|35
1627195980000|2021-07-25 06:53:00|2172.3|2163.6|2171.65|2162.95|2172.31|2163.61|2171.6|2162.9|31
1627195990000|2021-07-25 06:53:10|2171.56|2162.86|2171.04|2162.34|2171.56|2162.86|2170.98|2162.28|28
1627196000000|2021-07-25 06:53:20|2171.02|2162.32|2170.92|2162.22|2171.1|2162.4|2170.92|2162.22|17
1627196010000|2021-07-25 06:53:30|2170.93|2162.23|2170.91|2162.21|2170.94|2162.24|2170.84|2162.14|17
1627196020000|2021-07-25 06:53:40|2170.9|2162.2|2170.8|2162.1|2170.92|2162.22|2170.69|2161.99|17
1627196030000|2021-07-25 06:53:50|2170.79|2162.09|2170.77|2162.07|2170.82|2162.12|2170.77|2162.07|8
1627196040000|2021-07-25 06:54:00|2170.73|2162.03|2170.91|2162.21|2170.91|2162.21|2170.73|2162.03|15
1627196050000|2021-07-25 06:54:10|2170.4|2161.7|2170.15|2161.45|2170.4|2161.7|2169.65|2160.95|19
1627196060000|2021-07-25 06:54:20|2170.17|2161.47|2170.69|2161.99|2170.76|2162.06|2170.17|2161.47|32
1627196070000|2021-07-25 06:54:30|2170.73|2162.03|2170.89|2162.19|2171.16|2162.46|2170.73|2162.03|20
1627196080000|2021-07-25 06:54:40|2170.99|2162.29|2171.11|2162.41|2171.23|2162.53|2170.99|2162.29|24
1627196090000|2021-07-25 06:54:50|2171.1|2162.4|2170.38|2161.68|2171.18|2162.48|2170.38|2161.68|20
1627196100000|2021-07-25 06:55:00|2170.39|2161.69|2170.5|2161.8|2170.59|2161.89|2170.38|2161.68|14
1627196110000|2021-07-25 06:55:10|2170.51|2161.81|2171.34|2162.64|2171.36|2162.66|2170.49|2161.79|20
1627196120000|2021-07-25 06:55:20|2171.32|2162.62|2172.82|2164.12|2172.83|2164.13|2171.29|2162.59|25
1627196130000|2021-07-25 06:55:30|2172.85|2164.15|2172.75|2164.05|2172.85|2164.15|2172.58|2163.88|27
1627196140000|2021-07-25 06:55:40|2172.76|2164.06|2173.18|2164.48|2173.47|2164.77|2172.76|2164.06|33
1627196150000|2021-07-25 06:55:50|2173.27|2164.57|2172.76|2164.06|2173.42|2164.72|2172.65|2163.95|34
1627196160000|2021-07-25 06:56:00|2172.75|2164.05|2173|2164.3|2173.46|2164.76|2172.75|2164.05|24
1627196170000|2021-07-25 06:56:10|2173.38|2164.68|2173.39|2164.69|2173.45|2164.75|2173.18|2164.48|34
1627196180000|2021-07-25 06:56:20|2173.38|2164.68|2173.15|2164.45|2173.41|2164.71|2173.15|2164.45|28
1627196190000|2021-07-25 06:56:30|2173.16|2164.46|2173.12|2164.42|2173.2|2164.5|2173.08|2164.38|26
1627196200000|2021-07-25 06:56:40|2173.15|2164.45|2172.3|2163.6|2173.15|2164.45|2172.15|2163.45|33
1627196210000|2021-07-25 06:56:50|2172.31|2163.61|2171|2162.3|2172.32|2163.62|2170.89|2162.19|34
1627196220000|2021-07-25 06:57:00|2171.03|2162.33|2171.3|2162.6|2171.46|2162.76|2170.97|2162.27|31
1627196230000|2021-07-25 06:57:10|2171.31|2162.61|2171.58|2162.88|2171.58|2162.88|2171.26|2162.56|28
1627196240000|2021-07-25 06:57:20|2171.59|2162.89|2171.7|2163|2172|2163.3|2171.59|2162.89|26
1627196250000|2021-07-25 06:57:30|2171.72|2163.02|2171.74|2163.04|2171.74|2163.04|2171.62|2162.92|21
1627196260000|2021-07-25 06:57:40|2171.73|2163.03|2171.9|2163.2|2171.92|2163.22|2171.66|2162.96|18
1627196270000|2021-07-25 06:57:50|2171.93|2163.23|2171.99|2163.29|2172.14|2163.44|2171.91|2163.21|23
1627196280000|2021-07-25 06:58:00|2172|2163.3|2172.44|2163.74|2172.45|2163.75|2171.97|2163.27|22
1627196290000|2021-07-25 06:58:10|2172.45|2163.75|2172.26|2163.56|2172.75|2164.05|2172.2|2163.5|31
1627196300000|2021-07-25 06:58:20|2172.23|2163.53|2172.77|2164.07|2172.84|2164.14|2171.76|2163.06|25
1627196310000|2021-07-25 06:58:30|2172.81|2164.11|2172.75|2164.05|2172.83|2164.13|2172.6|2163.9|26
1627196320000|2021-07-25 06:58:40|2172.72|2164.02|2172.66|2163.96|2172.83|2164.13|2172.65|2163.95|10
1627196330000|2021-07-25 06:58:50|2172.67|2163.97|2172.95|2164.25|2173.13|2164.43|2172.67|2163.97|24
1627196340000|2021-07-25 06:59:00|2172.88|2164.18|2173.05|2164.35|2173.18|2164.48|2172.72|2164.02|33
1627196350000|2021-07-25 06:59:10|2173.11|2164.41|2173.33|2164.63|2173.33|2164.63|2173.01|2164.31|16
1627196360000|2021-07-25 06:59:20|2173.31|2164.61|2173.78|2165.08|2173.82|2165.12|2173.13|2164.43|29
1627196370000|2021-07-25 06:59:30|2173.79|2165.09|2173.87|2165.17|2173.91|2165.21|2173.74|2165.04|28
1627196380000|2021-07-25 06:59:40|2173.88|2165.18|2172.96|2164.26|2173.89|2165.19|2172.83|2164.13|33
1627196390000|2021-07-25 06:59:50|2172.98|2164.28|2173.02|2164.32|2173.03|2164.33|2172.92|2164.22|23
1627196400000|2021-07-25 07:00:00|2173.06|2164.36|2173.12|2164.42|2173.47|2164.77|2173.06|2164.36|32
1627196410000|2021-07-25 07:00:10|2173.22|2164.52|2173.34|2164.64|2173.38|2164.68|2173.16|2164.46|24
1627196420000|2021-07-25 07:00:20|2173.42|2164.72|2173.7|2165|2173.74|2165.04|2173.4|2164.7|17
1627196430000|2021-07-25 07:00:30|2173.67|2164.97|2173.8|2165.1|2173.85|2165.15|2173.67|2164.97|21
1627196440000|2021-07-25 07:00:40|2173.75|2165.05|2173.96|2165.26|2173.96|2165.26|2173.75|2165.05|17
1627196450000|2021-07-25 07:00:50|2173.95|2165.25|2173.45|2164.75|2173.95|2165.25|2173.04|2164.34|33
1627196460000|2021-07-25 07:01:00|2173.46|2164.76|2173.36|2164.66|2173.6|2164.9|2173.28|2164.58|29
1627196470000|2021-07-25 07:01:10|2173.35|2164.65|2173.39|2164.69|2173.41|2164.71|2173.27|2164.57|22
1627196480000|2021-07-25 07:01:20|2173.37|2164.67|2173.56|2164.86|2173.57|2164.87|2173.35|2164.65|20
1627196490000|2021-07-25 07:01:30|2173.58|2164.88|2174.17|2165.47|2174.43|2165.73|2173.57|2164.87|36
1627196500000|2021-07-25 07:01:40|2174.12|2165.42|2174.22|2165.52|2174.28|2165.58|2174.12|2165.42|19
1627196510000|2021-07-25 07:01:50|2174.25|2165.55|2174.46|2165.76|2174.46|2165.76|2174.22|2165.52|26
1627196520000|2021-07-25 07:02:00|2174.47|2165.77|2174.46|2165.76|2174.52|2165.82|2174.45|2165.75|13
1627196530000|2021-07-25 07:02:10|2174.47|2165.77|2174.23|2165.53|2174.86|2166.16|2174.17|2165.47|23
1627196540000|2021-07-25 07:02:20|2174.22|2165.52|2174.58|2165.88|2174.66|2165.96|2174.22|2165.52|25
1627196550000|2021-07-25 07:02:30|2174.59|2165.89|2175.15|2166.45|2175.15|2166.45|2174.53|2165.83|28
1627196560000|2021-07-25 07:02:40|2175.16|2166.46|2174.6|2165.9|2175.58|2166.88|2174.59|2165.89|34
1627196570000|2021-07-25 07:02:50|2174.59|2165.89|2174.09|2165.39|2174.63|2165.93|2173.89|2165.19|28
1627196580000|2021-07-25 07:03:00|2174.27|2165.57|2174.6|2165.9|2174.6|2165.9|2174.21|2165.51|34
1627196590000|2021-07-25 07:03:10|2174.62|2165.92|2174.61|2165.91|2174.72|2166.02|2174.15|2165.45|37
1627196600000|2021-07-25 07:03:20|2174.59|2165.89|2174.24|2165.54|2174.59|2165.89|2174.24|2165.54|34
1627196610000|2021-07-25 07:03:30|2174.26|2165.56|2174.31|2165.61|2174.31|2165.61|2174.26|2165.56|4
1627196620000|2021-07-25 07:03:40|2174.3|2165.6|2174.31|2165.61|2174.32|2165.62|2174.3|2165.6|3
1627196630000|2021-07-25 07:03:50|2174.28|2165.58|2174.32|2165.62|2174.32|2165.62|2174.24|2165.54|15
1627196640000|2021-07-25 07:04:00|2174.3|2165.6|2175.13|2166.43|2175.15|2166.45|2174.3|2165.6|21
1627196650000|2021-07-25 07:04:10|2175.15|2166.45|2175.09|2166.39|2175.61|2166.91|2174.88|2166.18|33
1627196660000|2021-07-25 07:04:20|2175.13|2166.43|2175.43|2166.73|2175.49|2166.79|2174.57|2165.87|31
1627196670000|2021-07-25 07:04:30|2175.6|2166.9|2176.27|2167.57|2176.36|2167.66|2175.6|2166.9|36
1627196680000|2021-07-25 07:04:40|2176.26|2167.56|2176.12|2167.42|2176.26|2167.56|2175.41|2166.71|35
1627196690000|2021-07-25 07:04:50|2176.05|2167.35|2176.3|2167.6|2176.42|2167.72|2175.97|2167.27|33
1627196700000|2021-07-25 07:05:00|2176.26|2167.56|2176.3|2167.6|2176.3|2167.6|2176.17|2167.47|34
1627196710000|2021-07-25 07:05:10|2176.28|2167.58|2176.24|2167.54|2176.31|2167.61|2176.09|2167.39|29
1627196720000|2021-07-25 07:05:20|2176.14|2167.44|2176.14|2167.44|2176.22|2167.52|2176.11|2167.41|25
1627196730000|2021-07-25 07:05:30|2176.13|2167.43|2175.81|2167.11|2176.18|2167.48|2175.81|2167.11|33
1627196740000|2021-07-25 07:05:40|2175.83|2167.13|2176.45|2167.75|2176.49|2167.79|2175.81|2167.11|28
1627196750000|2021-07-25 07:05:50|2176.48|2167.78|2176.4|2167.7|2176.51|2167.81|2176.37|2167.67|32
1627196760000|2021-07-25 07:06:00|2176.42|2167.72|2175.75|2167.05|2176.49|2167.79|2175.73|2167.03|30
1627196770000|2021-07-25 07:06:10|2175.89|2167.19|2177.62|2168.92|2178.03|2169.33|2175.89|2167.19|36
1627196780000|2021-07-25 07:06:20|2177.68|2168.98|2177.29|2168.59|2177.78|2169.08|2177.29|2168.59|33
1627196790000|2021-07-25 07:06:30|2177.31|2168.61|2177.62|2168.92|2177.81|2169.11|2176.91|2168.21|36
1627196800000|2021-07-25 07:06:40|2177.64|2168.94|2177.59|2168.89|2177.66|2168.96|2177.47|2168.77|33
1627196810000|2021-07-25 07:06:50|2177.51|2168.81|2176.87|2168.17|2177.51|2168.81|2176.87|2168.17|24
1627196820000|2021-07-25 07:07:00|2176.88|2168.18|2175.52|2166.82|2176.88|2168.18|2175.47|2166.77|31
1627196830000|2021-07-25 07:07:10|2175.48|2166.78|2175.45|2166.75|2175.54|2166.84|2175.34|2166.64|19
1627196840000|2021-07-25 07:07:20|2175.4|2166.7|2175.8|2167.1|2175.9|2167.2|2174.95|2166.25|35
1627196850000|2021-07-25 07:07:30|2175.78|2167.08|2175.58|2166.88|2175.78|2167.08|2175.32|2166.62|34
1627196860000|2021-07-25 07:07:40|2175.51|2166.81|2175.34|2166.64|2175.51|2166.81|2175.25|2166.55|37
1627196870000|2021-07-25 07:07:50|2175.3|2166.6|2175.25|2166.55|2175.45|2166.75|2175.25|2166.55|28
1627196880000|2021-07-25 07:08:00|2175.29|2166.59|2175.36|2166.66|2175.39|2166.69|2175.27|2166.57|32
1627196890000|2021-07-25 07:08:10|2175.34|2166.64|2174.5|2165.8|2175.36|2166.66|2174.5|2165.8|26
1627196900000|2021-07-25 07:08:20|2174.54|2165.84|2174.36|2165.66|2174.56|2165.86|2174.36|2165.66|30
1627196910000|2021-07-25 07:08:30|2174.35|2165.65|2173.73|2165.03|2174.37|2165.67|2173.72|2165.02|16
1627196920000|2021-07-25 07:08:40|2173.71|2165.01|2174.38|2165.68|2174.6|2165.9|2173.57|2164.87|31
1627196930000|2021-07-25 07:08:50|2174.41|2165.71|2174.49|2165.79|2174.56|2165.86|2174.33|2165.63|28
1627196940000|2021-07-25 07:09:00|2174.48|2165.78|2175.19|2166.49|2175.19|2166.49|2174.13|2165.43|31
1627196950000|2021-07-25 07:09:10|2175.25|2166.55|2175.5|2166.8|2175.5|2166.8|2175.13|2166.43|37
1627196960000|2021-07-25 07:09:20|2175.56|2166.86|2175.69|2166.99|2175.71|2167.01|2175.52|2166.82|25
1627196970000|2021-07-25 07:09:30|2175.72|2167.02|2175.67|2166.97|2175.72|2167.02|2175.61|2166.91|20
1627196980000|2021-07-25 07:09:40|2175.62|2166.92|2175.69|2166.99|2175.73|2167.03|2175.6|2166.9|25
1627196990000|2021-07-25 07:09:50|2175.61|2166.91|2175.01|2166.31|2175.61|2166.91|2174.87|2166.17|31
1627197000000|2021-07-25 07:10:00|2174.99|2166.29|2175.11|2166.41|2175.18|2166.48|2174.97|2166.27|28
1627197010000|2021-07-25 07:10:10|2175.12|2166.42|2175.43|2166.73|2175.47|2166.77|2175.07|2166.37|19
1627197020000|2021-07-25 07:10:20|2175.46|2166.76|2175.85|2167.15|2175.85|2167.15|2175.41|2166.71|20
1627197030000|2021-07-25 07:10:30|2175.86|2167.16|2175.55|2166.85|2176.28|2167.58|2175.52|2166.82|31
1627197040000|2021-07-25 07:10:40|2175.61|2166.91|2175.14|2166.44|2175.64|2166.94|2175.11|2166.41|22
1627197050000|2021-07-25 07:10:50|2175.16|2166.46|2175.09|2166.39|2175.16|2166.46|2175.06|2166.36|14
1627197060000|2021-07-25 07:11:00|2175.11|2166.41|2175.06|2166.36|2175.15|2166.45|2175.05|2166.35|35
1627197070000|2021-07-25 07:11:10|2175.05|2166.35|2175.81|2167.11|2175.81|2167.11|2174.98|2166.28|37
1627197080000|2021-07-25 07:11:20|2175.8|2167.1|2175.84|2167.14|2176.45|2167.75|2175.59|2166.89|32
1627197090000|2021-07-25 07:11:30|2175.85|2167.15|2175.99|2167.29|2176.02|2167.32|2175.85|2167.15|15
1627197100000|2021-07-25 07:11:40|2176|2167.3|2176.26|2167.56|2176.26|2167.56|2175.99|2167.29|18
1627197110000|2021-07-25 07:11:50|2176.25|2167.55|2175.73|2167.03|2176.25|2167.55|2175.73|2167.03|27
1627197120000|2021-07-25 07:12:00|2175.74|2167.04|2175.55|2166.85|2175.75|2167.05|2175.55|2166.85|38
1627197130000|2021-07-25 07:12:10|2175.54|2166.84|2175.07|2166.37|2175.54|2166.84|2175.07|2166.37|13
1627197140000|2021-07-25 07:12:20|2174.78|2166.08|2174.86|2166.16|2175.5|2166.8|2174.71|2166.01|32
1627197150000|2021-07-25 07:12:30|2175.07|2166.37|2175.87|2167.17|2176.02|2167.32|2175.07|2166.37|35
1627197160000|2021-07-25 07:12:40|2175.7|2167|2176.4|2167.7|2176.42|2167.72|2175.68|2166.98|30
1627197170000|2021-07-25 07:12:50|2176.41|2167.71|2176.46|2167.76|2176.46|2167.76|2176.09|2167.39|35
1627197180000|2021-07-25 07:13:00|2176.43|2167.73|2177.12|2168.42|2177.37|2168.67|2176.43|2167.73|35
1627197190000|2021-07-25 07:13:10|2177.02|2168.32|2176.97|2168.27|2177.03|2168.33|2176.89|2168.19|30
1627197200000|2021-07-25 07:13:20|2177.03|2168.33|2176.97|2168.27|2177.06|2168.36|2176.93|2168.23|26
1627197210000|2021-07-25 07:13:30|2176.91|2168.21|2177.36|2168.66|2177.36|2168.66|2176.64|2167.94|29
1627197220000|2021-07-25 07:13:40|2177.48|2168.78|2177.73|2169.03|2177.78|2169.08|2177.48|2168.78|31
1627197230000|2021-07-25 07:13:50|2177.63|2168.93|2177|2168.3|2177.74|2169.04|2177|2168.3|23
1627197240000|2021-07-25 07:14:00|2176.94|2168.24|2177.62|2168.92|2177.65|2168.95|2176.91|2168.21|25
1627197250000|2021-07-25 07:14:10|2177.65|2168.95|2178.71|2170.01|2178.71|2170.01|2177.62|2168.92|37
1627197260000|2021-07-25 07:14:20|2179.04|2170.34|2178.93|2170.23|2179.14|2170.44|2178.85|2170.15|38
1627197270000|2021-07-25 07:14:30|2178.91|2170.21|2183.6|2174.9|2183.87|2175.17|2178.07|2169.37|37
1627197280000|2021-07-25 07:14:40|2183.61|2174.91|2184.23|2175.53|2184.29|2175.59|2183.61|2174.91|33
1627197290000|2021-07-25 07:14:50|2184.27|2175.57|2185.2|2176.5|2185.61|2176.91|2184.06|2175.36|38
1627197300000|2021-07-25 07:15:00|2185.16|2176.46|2188.32|2179.62|2188.54|2179.84|2184.93|2176.23|40
1627197310000|2021-07-25 07:15:10|2188.45|2179.75|2183.65|2174.95|2188.48|2179.78|2183.65|2174.95|36
1627197320000|2021-07-25 07:15:20|2183.56|2174.86|2181.43|2172.73|2183.56|2174.86|2181.43|2172.73|37
1627197330000|2021-07-25 07:15:30|2181.39|2172.69|2178.42|2169.72|2181.41|2172.71|2178.42|2169.72|38
1627197340000|2021-07-25 07:15:40|2178.22|2169.52|2178.62|2169.92|2179.18|2170.48|2178.18|2169.48|35
1627197350000|2021-07-25 07:15:50|2178.63|2169.93|2179.47|2170.77|2179.47|2170.77|2177.83|2169.13|36
1627197360000|2021-07-25 07:16:00|2179.48|2170.78|2178.88|2170.18|2179.82|2171.12|2178.66|2169.96|39
1627197370000|2021-07-25 07:16:10|2178.9|2170.2|2179.22|2170.52|2179.25|2170.55|2178.85|2170.15|27
1627197380000|2021-07-25 07:16:20|2179.25|2170.55|2180.13|2171.43|2180.13|2171.43|2179.16|2170.46|23
1627197390000|2021-07-25 07:16:30|2180.11|2171.41|2179.98|2171.28|2180.94|2172.24|2179.55|2170.85|36
1627197400000|2021-07-25 07:16:40|2180.02|2171.32|2180.58|2171.88|2181.29|2172.59|2180.02|2171.32|37
1627197410000|2021-07-25 07:16:50|2180.59|2171.89|2182.8|2174.1|2182.89|2174.19|2180.59|2171.89|34
1627197420000|2021-07-25 07:17:00|2182.81|2174.11|2181.06|2172.36|2182.81|2174.11|2180.84|2172.14|37
1627197430000|2021-07-25 07:17:10|2180.97|2172.27|2181.08|2172.38|2181.57|2172.87|2180.71|2172.01|36
1627197440000|2021-07-25 07:17:20|2181.09|2172.39|2181.64|2172.94|2181.64|2172.94|2180.9|2172.2|36
1627197450000|2021-07-25 07:17:30|2181.69|2172.99|2181.28|2172.58|2181.79|2173.09|2180.74|2172.04|39
1627197460000|2021-07-25 07:17:40|2181.2|2172.5|2180.67|2171.97|2181.2|2172.5|2180.11|2171.41|36
1627197470000|2021-07-25 07:17:50|2180.68|2171.98|2181.58|2172.88|2181.59|2172.89|2180.68|2171.98|35
1627197480000|2021-07-25 07:18:00|2181.75|2173.05|2182.33|2173.63|2182.99|2174.29|2181.74|2173.04|40
1627197490000|2021-07-25 07:18:10|2182.32|2173.62|2184.46|2175.76|2184.46|2175.76|2182.28|2173.58|38
1627197500000|2021-07-25 07:18:20|2184.76|2176.06|2183.45|2174.75|2184.76|2176.06|2183.37|2174.67|39
1627197510000|2021-07-25 07:18:30|2183.63|2174.93|2183.79|2175.09|2184.5|2175.8|2183.63|2174.93|36
1627197520000|2021-07-25 07:18:40|2183.72|2175.02|2184.08|2175.38|2184.09|2175.39|2183.39|2174.69|33
1627197530000|2021-07-25 07:18:50|2184.21|2175.51|2184.64|2175.94|2184.7|2176|2184.21|2175.51|34
1627197540000|2021-07-25 07:19:00|2184.62|2175.92|2184.78|2176.08|2184.78|2176.08|2184.22|2175.52|34
1627197550000|2021-07-25 07:19:10|2184.82|2176.12|2184.86|2176.16|2185.38|2176.68|2184.28|2175.58|38
1627197560000|2021-07-25 07:19:20|2184.9|2176.2|2185.18|2176.48|2185.31|2176.61|2184.7|2176|35
1627197570000|2021-07-25 07:19:30|2185.17|2176.47|2185.17|2176.47|2185.34|2176.64|2185|2176.3|38
1627197580000|2021-07-25 07:19:40|2185.2|2176.5|2184.74|2176.04|2185.51|2176.81|2184.74|2176.04|33
1627197590000|2021-07-25 07:19:50|2184.85|2176.15|2184.55|2175.85|2184.86|2176.16|2184.35|2175.65|35
1627197600000|2021-07-25 07:20:00|2184.56|2175.86|2183.44|2174.74|2184.74|2176.04|2183.44|2174.74|38
1627197610000|2021-07-25 07:20:10|2183.49|2174.79|2183.01|2174.31|2183.49|2174.79|2182.93|2174.23|38
1627197620000|2021-07-25 07:20:20|2182.99|2174.29|2182.05|2173.35|2182.99|2174.29|2181.54|2172.84|35
1627197630000|2021-07-25 07:20:30|2182.09|2173.39|2182.32|2173.62|2182.73|2174.03|2181.99|2173.29|40
1627197640000|2021-07-25 07:20:40|2182.28|2173.58|2181.95|2173.25|2182.28|2173.58|2181.88|2173.18|28
1627197650000|2021-07-25 07:20:50|2181.97|2173.27|2182.52|2173.82|2182.95|2174.25|2181.97|2173.27|37
1627197660000|2021-07-25 07:21:00|2182.47|2173.77|2183.99|2175.29|2184.57|2175.87|2182.35|2173.65|38
1627197670000|2021-07-25 07:21:10|2184|2175.3|2183.99|2175.29|2184.13|2175.43|2183.19|2174.49|39
1627197680000|2021-07-25 07:21:20|2183.97|2175.27|2184.92|2176.22|2185.13|2176.43|2183.88|2175.18|35
1627197690000|2021-07-25 07:21:30|2184.93|2176.23|2185.76|2177.06|2186.51|2177.81|2184.9|2176.2|40
1627197700000|2021-07-25 07:21:40|2185.77|2177.07|2185.56|2176.86|2186.23|2177.53|2185.52|2176.82|35
1627197710000|2021-07-25 07:21:50|2185.61|2176.91|2185.13|2176.43|2185.64|2176.94|2184.01|2175.31|30
1627197720000|2021-07-25 07:22:00|2185.1|2176.4|2185.87|2177.17|2185.96|2177.26|2184.39|2175.69|36
1627197730000|2021-07-25 07:22:10|2185.78|2177.08|2185.96|2177.26|2186.64|2177.94|2185.78|2177.08|34
1627197740000|2021-07-25 07:22:20|2186.01|2177.31|2185.71|2177.01|2186.15|2177.45|2185.57|2176.87|32
1627197750000|2021-07-25 07:22:30|2185.72|2177.02|2186.12|2177.42|2186.57|2177.87|2185.72|2177.02|38
1627197760000|2021-07-25 07:22:40|2186.13|2177.43|2186.07|2177.37|2186.25|2177.55|2185.56|2176.86|33
1627197770000|2021-07-25 07:22:50|2186.13|2177.43|2185.72|2177.02|2186.18|2177.48|2185.4|2176.7|37
1627197780000|2021-07-25 07:23:00|2185.71|2177.01|2184.57|2175.87|2186.28|2177.58|2184.53|2175.83|37
1627197790000|2021-07-25 07:23:10|2184.54|2175.84|2184.77|2176.07|2184.99|2176.29|2184.47|2175.77|37
1627197800000|2021-07-25 07:23:20|2184.8|2176.1|2185.05|2176.35|2185.15|2176.45|2184.7|2176|34
1627197810000|2021-07-25 07:23:30|2185.04|2176.34|2185.21|2176.51|2185.21|2176.51|2184.96|2176.26|36
1627197820000|2021-07-25 07:23:40|2185.22|2176.52|2184.58|2175.88|2185.28|2176.58|2184.41|2175.71|30
1627197830000|2021-07-25 07:23:50|2184.55|2175.85|2185.12|2176.42|2185.17|2176.47|2184.3|2175.6|28
1627197840000|2021-07-25 07:24:00|2185.06|2176.36|2184.73|2176.03|2185.06|2176.36|2184.68|2175.98|27
1627197850000|2021-07-25 07:24:10|2184.8|2176.1|2185.03|2176.33|2185.5|2176.8|2184.8|2176.1|38
1627197860000|2021-07-25 07:24:20|2185.06|2176.36|2185.36|2176.66|2185.37|2176.67|2185.01|2176.31|31
1627197870000|2021-07-25 07:24:30|2185.32|2176.62|2185.86|2177.16|2186.21|2177.51|2185.32|2176.62|26
1627197880000|2021-07-25 07:24:40|2185.88|2177.18|2185.7|2177|2185.91|2177.21|2185.59|2176.89|38
1627197890000|2021-07-25 07:24:50|2185.74|2177.04|2185.73|2177.03|2186.23|2177.53|2185.73|2177.03|34
1627197900000|2021-07-25 07:25:00|2185.82|2177.12|2185.55|2176.85|2185.84|2177.14|2185.42|2176.72|31
1627197910000|2021-07-25 07:25:10|2185.5|2176.8|2184.22|2175.52|2185.6|2176.9|2184.22|2175.52|26
1627197920000|2021-07-25 07:25:20|2184.25|2175.55|2185.03|2176.33|2185.22|2176.52|2184.15|2175.45|35
1627197930000|2021-07-25 07:25:30|2185.1|2176.4|2185.48|2176.78|2186.22|2177.52|2185.03|2176.33|34
1627197940000|2021-07-25 07:25:40|2185.53|2176.83|2186.11|2177.41|2186.12|2177.42|2185.53|2176.83|34
1627197950000|2021-07-25 07:25:50|2186.12|2177.42|2186.61|2177.91|2186.66|2177.96|2186.05|2177.35|31
1627197960000|2021-07-25 07:26:00|2186.63|2177.93|2186.6|2177.9|2186.68|2177.98|2186.52|2177.82|25
1627197970000|2021-07-25 07:26:10|2186.62|2177.92|2186.58|2177.88|2186.67|2177.97|2185.96|2177.26|34
1627197980000|2021-07-25 07:26:20|2186.59|2177.89|2186.44|2177.74|2186.62|2177.92|2186.37|2177.67|26
1627197990000|2021-07-25 07:26:30|2186.46|2177.76|2186.86|2178.16|2186.86|2178.16|2186.43|2177.73|36
1627198000000|2021-07-25 07:26:40|2186.88|2178.18|2187.6|2178.9|2187.86|2179.16|2186.88|2178.18|35
1627198010000|2021-07-25 07:26:50|2187.59|2178.89|2187.8|2179.1|2187.93|2179.23|2187.53|2178.83|33
1627198020000|2021-07-25 07:27:00|2187.82|2179.12|2187.55|2178.85|2187.82|2179.12|2186.99|2178.29|29
1627198030000|2021-07-25 07:27:10|2187.5|2178.8|2188.06|2179.36|2188.15|2179.45|2187.43|2178.73|34
1627198040000|2021-07-25 07:27:20|2188.15|2179.45|2188.26|2179.56|2188.26|2179.56|2188|2179.3|27
1627198050000|2021-07-25 07:27:30|2188.28|2179.58|2188.78|2180.08|2189.02|2180.32|2188.28|2179.58|36
1627198060000|2021-07-25 07:27:40|2188.7|2180|2187.95|2179.25|2188.7|2180|2187.92|2179.22|33
1627198070000|2021-07-25 07:27:50|2187.96|2179.26|2188.31|2179.61|2188.32|2179.62|2187.96|2179.26|28
1627198080000|2021-07-25 07:28:00|2188.37|2179.67|2187.28|2178.58|2188.37|2179.67|2187.28|2178.58|31
1627198090000|2021-07-25 07:28:10|2187.25|2178.55|2186.15|2177.45|2187.25|2178.55|2186.08|2177.38|29
1627198100000|2021-07-25 07:28:20|2186.26|2177.56|2186.29|2177.59|2186.57|2177.87|2186.08|2177.38|34
1627198110000|2021-07-25 07:28:30|2186.28|2177.58|2186.32|2177.62|2186.58|2177.88|2186.09|2177.39|36
1627198120000|2021-07-25 07:28:40|2186.33|2177.63|2186.56|2177.86|2186.66|2177.96|2186.32|2177.62|29
1627198130000|2021-07-25 07:28:50|2186.57|2177.87|2187.21|2178.51|2187.26|2178.56|2186.56|2177.86|28
1627198140000|2021-07-25 07:29:00|2187.23|2178.53|2184.66|2175.96|2187.23|2178.53|2184.66|2175.96|33
1627198150000|2021-07-25 07:29:10|2184.67|2175.97|2184.91|2176.21|2184.93|2176.23|2184.51|2175.81|35
1627198160000|2021-07-25 07:29:20|2184.89|2176.19|2184.66|2175.96|2185.36|2176.66|2184.66|2175.96|34
1627198170000|2021-07-25 07:29:30|2184.67|2175.97|2184.38|2175.68|2184.86|2176.16|2184.31|2175.61|34
1627198180000|2021-07-25 07:29:40|2184.29|2175.59|2184.49|2175.79|2185.13|2176.43|2184.28|2175.58|35
1627198190000|2021-07-25 07:29:50|2184.5|2175.8|2184.13|2175.43|2184.77|2176.07|2184.1|2175.4|28
1627198200000|2021-07-25 07:30:00|2184.14|2175.44|2185.06|2176.36|2185.34|2176.64|2184.12|2175.42|39
1627198210000|2021-07-25 07:30:10|2185.01|2176.31|2186.32|2177.62|2186.35|2177.65|2185.01|2176.31|38
1627198220000|2021-07-25 07:30:20|2186.31|2177.61|2186.37|2177.67|2186.39|2177.69|2186.23|2177.53|29
1627198230000|2021-07-25 07:30:30|2186.35|2177.65|2186.43|2177.73|2186.47|2177.77|2186.29|2177.59|29
1627198240000|2021-07-25 07:30:40|2186.41|2177.71|2186.49|2177.79|2186.66|2177.96|2186.14|2177.44|22
1627198250000|2021-07-25 07:30:50|2186.5|2177.8|2186.83|2178.13|2186.84|2178.14|2186.48|2177.78|33
1627198260000|2021-07-25 07:31:00|2186.8|2178.1|2187.29|2178.59|2187.29|2178.59|2186.4|2177.7|35
1627198270000|2021-07-25 07:31:10|2187.28|2178.58|2188.76|2180.06|2188.81|2180.11|2187.28|2178.58|38
1627198280000|2021-07-25 07:31:20|2188.81|2180.11|2188.53|2179.83|2188.94|2180.24|2188.43|2179.73|37
1627198290000|2021-07-25 07:31:30|2188.51|2179.81|2188.92|2180.22|2189.09|2180.39|2188.51|2179.81|36
1627198300000|2021-07-25 07:31:40|2188.94|2180.24|2189.45|2180.75|2189.58|2180.88|2188.94|2180.24|38
1627198310000|2021-07-25 07:31:50|2189.49|2180.79|2189.35|2180.65|2189.76|2181.06|2189.25|2180.55|38
1627198320000|2021-07-25 07:32:00|2189.41|2180.71|2190.89|2182.19|2190.89|2182.19|2189.02|2180.32|39
1627198330000|2021-07-25 07:32:10|2190.92|2182.22|2190.51|2181.81|2190.92|2182.22|2190.47|2181.77|32
1627198340000|2021-07-25 07:32:20|2190.52|2181.82|2189.84|2181.14|2190.53|2181.83|2189.41|2180.71|36
1627198350000|2021-07-25 07:32:30|2189.81|2181.11|2189.15|2180.45|2189.83|2181.13|2189.05|2180.35|33
1627198360000|2021-07-25 07:32:40|2189.19|2180.49|2188.86|2180.16|2189.33|2180.63|2188.83|2180.13|36
1627198370000|2021-07-25 07:32:50|2188.85|2180.15|2188.68|2179.98|2188.85|2180.15|2188.52|2179.82|29
1627198380000|2021-07-25 07:33:00|2188.71|2180.01|2189.83|2181.13|2189.83|2181.13|2188.69|2179.99|32
1627198390000|2021-07-25 07:33:10|2189.91|2181.21|2190.11|2181.41|2190.74|2182.04|2189.91|2181.21|36
1627198400000|2021-07-25 07:33:20|2190.1|2181.4|2190.17|2181.47|2190.74|2182.04|2189.96|2181.26|39
1627198410000|2021-07-25 07:33:30|2189.99|2181.29|2189.92|2181.22|2189.99|2181.29|2189.77|2181.07|32
1627198420000|2021-07-25 07:33:40|2190.01|2181.31|2190.85|2182.15|2190.88|2182.18|2189.93|2181.23|37
1627198430000|2021-07-25 07:33:50|2190.87|2182.17|2189.82|2181.12|2191.04|2182.34|2189.59|2180.89|39
1627198440000|2021-07-25 07:34:00|2189.81|2181.11|2189.51|2180.81|2190.04|2181.34|2189.51|2180.81|34
1627198450000|2021-07-25 07:34:10|2189.4|2180.7|2189.09|2180.39|2189.53|2180.83|2189.09|2180.39|35
1627198460000|2021-07-25 07:34:20|2189.07|2180.37|2189.18|2180.48|2189.33|2180.63|2188.93|2180.23|27
1627198470000|2021-07-25 07:34:30|2189.16|2180.46|2189.37|2180.67|2189.41|2180.71|2189.11|2180.41|28
1627198480000|2021-07-25 07:34:40|2189.36|2180.66|2189.53|2180.83|2189.54|2180.84|2189.29|2180.59|32
1627198490000|2021-07-25 07:34:50|2189.55|2180.85|2189.29|2180.59|2189.57|2180.87|2189.14|2180.44|37
1627198500000|2021-07-25 07:35:00|2189.38|2180.68|2190.73|2182.03|2190.84|2182.14|2189.38|2180.68|31
1627198510000|2021-07-25 07:35:10|2190.86|2182.16|2190.48|2181.78|2190.86|2182.16|2190.22|2181.52|35
1627198520000|2021-07-25 07:35:20|2190.55|2181.85|2190.65|2181.95|2190.85|2182.15|2190.55|2181.85|29
1627198530000|2021-07-25 07:35:30|2190.64|2181.94|2190.36|2181.66|2190.76|2182.06|2189.36|2180.66|38
1627198540000|2021-07-25 07:35:40|2190.39|2181.69|2190.62|2181.92|2191.01|2182.31|2190.33|2181.63|38
1627198550000|2021-07-25 07:35:50|2190.64|2181.94|2190.69|2181.99|2190.69|2181.99|2190.29|2181.59|39
1627198560000|2021-07-25 07:36:00|2190.75|2182.05|2190.69|2181.99|2190.77|2182.07|2190.59|2181.89|30
1627198570000|2021-07-25 07:36:10|2190.66|2181.96|2189.88|2181.18|2190.68|2181.98|2189.36|2180.66|36
1627198580000|2021-07-25 07:36:20|2189.92|2181.22|2188.45|2179.75|2189.92|2181.22|2188.32|2179.62|33
1627198590000|2021-07-25 07:36:30|2188.44|2179.74|2188.4|2179.7|2188.45|2179.75|2188.2|2179.5|25
1627198600000|2021-07-25 07:36:40|2188.37|2179.67|2188.04|2179.34|2188.46|2179.76|2187.98|2179.28|32
1627198610000|2021-07-25 07:36:50|2188.03|2179.33|2188.68|2179.98|2188.81|2180.11|2187.85|2179.15|34
1627198620000|2021-07-25 07:37:00|2188.67|2179.97|2189.39|2180.69|2189.39|2180.69|2188.55|2179.85|24
1627198630000|2021-07-25 07:37:10|2189.55|2180.85|2189.46|2180.76|2189.79|2181.09|2189.29|2180.59|35
1627198640000|2021-07-25 07:37:20|2189.5|2180.8|2189.72|2181.02|2189.84|2181.14|2189.46|2180.76|31
1627198650000|2021-07-25 07:37:30|2189.62|2180.92|2189.16|2180.46|2189.74|2181.04|2189.02|2180.32|29
1627198660000|2021-07-25 07:37:40|2189.14|2180.44|2189.42|2180.72|2189.8|2181.1|2189|2180.3|32
1627198670000|2021-07-25 07:37:50|2189.41|2180.71|2188.95|2180.25|2189.44|2180.74|2188.95|2180.25|37
1627198680000|2021-07-25 07:38:00|2188.93|2180.23|2189.51|2180.81|2189.51|2180.81|2188.93|2180.23|32
1627198690000|2021-07-25 07:38:10|2189.64|2180.94|2189.45|2180.75|2189.7|2181|2189.38|2180.68|35
1627198700000|2021-07-25 07:38:20|2189.47|2180.77|2188.48|2179.78|2189.47|2180.77|2188.28|2179.58|38
1627198710000|2021-07-25 07:38:30|2188.53|2179.83|2187.6|2178.9|2188.67|2179.97|2187.54|2178.84|31
1627198720000|2021-07-25 07:38:40|2187.58|2178.88|2187.22|2178.52|2187.73|2179.03|2187.22|2178.52|35
1627198730000|2021-07-25 07:38:50|2187.21|2178.51|2186.56|2177.86|2187.26|2178.56|2186.42|2177.72|38
1627198740000|2021-07-25 07:39:00|2186.58|2177.88|2187.04|2178.34|2187.55|2178.85|2186.58|2177.88|37
1627198750000|2021-07-25 07:39:10|2187.06|2178.36|2187.38|2178.68|2187.68|2178.98|2186.95|2178.25|39
1627198760000|2021-07-25 07:39:20|2187.34|2178.64|2188.9|2180.2|2188.94|2180.24|2187.34|2178.64|33
1627198770000|2021-07-25 07:39:30|2188.92|2180.22|2188.81|2180.11|2188.94|2180.24|2188.54|2179.84|34
1627198780000|2021-07-25 07:39:40|2188.82|2180.12|2188.93|2180.23|2189|2180.3|2188.75|2180.05|32
1627198790000|2021-07-25 07:39:50|2188.95|2180.25|2188.85|2180.15|2188.95|2180.25|2188.67|2179.97|23
1627198800000|2021-07-25 07:40:00|2188.83|2180.13|2188.77|2180.07|2188.95|2180.25|2188.71|2180.01|25
1627198810000|2021-07-25 07:40:10|2188.76|2180.06|2188.22|2179.52|2188.76|2180.06|2188.06|2179.36|33
1627198820000|2021-07-25 07:40:20|2188.3|2179.6|2189.02|2180.32|2189.02|2180.32|2188.29|2179.59|30
1627198830000|2021-07-25 07:40:30|2188.98|2180.28|2188.23|2179.53|2189.04|2180.34|2188.23|2179.53|37
1627198840000|2021-07-25 07:40:40|2188.11|2179.41|2187.78|2179.08|2188.11|2179.41|2187.55|2178.85|34
1627198850000|2021-07-25 07:40:50|2187.8|2179.1|2187.44|2178.74|2187.89|2179.19|2187.41|2178.71|30
1627198860000|2021-07-25 07:41:00|2187.43|2178.73|2186.93|2178.23|2187.43|2178.73|2186.49|2177.79|30
1627198870000|2021-07-25 07:41:10|2186.92|2178.22|2186.9|2178.2|2187.14|2178.44|2186.81|2178.11|36
1627198880000|2021-07-25 07:41:20|2186.91|2178.21|2187.1|2178.4|2187.14|2178.44|2186.82|2178.12|36
1627198890000|2021-07-25 07:41:30|2187.12|2178.42|2188.19|2179.49|2188.19|2179.49|2187.1|2178.4|34
1627198900000|2021-07-25 07:41:40|2188.21|2179.51|2188.01|2179.31|2188.33|2179.63|2187.91|2179.21|35
1627198910000|2021-07-25 07:41:50|2188.05|2179.35|2188.07|2179.37|2188.09|2179.39|2187.95|2179.25|28
1627198920000|2021-07-25 07:42:00|2188.01|2179.31|2187.99|2179.29|2188.03|2179.33|2187.96|2179.26|19
1627198930000|2021-07-25 07:42:10|2187.95|2179.25|2188.51|2179.81|2188.56|2179.86|2187.73|2179.03|33
1627198940000|2021-07-25 07:42:20|2188.5|2179.8|2188.78|2180.08|2188.78|2180.08|2188.31|2179.61|33
1627198950000|2021-07-25 07:42:30|2188.76|2180.06|2188.45|2179.75|2188.88|2180.18|2188.41|2179.71|29
1627198960000|2021-07-25 07:42:40|2188.49|2179.79|2189|2180.3|2189|2180.3|2188.41|2179.71|31
1627198970000|2021-07-25 07:42:50|2189.03|2180.33|2188.57|2179.87|2189.04|2180.34|2188.3|2179.6|37
1627198980000|2021-07-25 07:43:00|2188.55|2179.85|2188.47|2179.77|2188.78|2180.08|2188.47|2179.77|34
1627198990000|2021-07-25 07:43:10|2188.49|2179.79|2189.01|2180.31|2189.01|2180.31|2188.48|2179.78|32
1627199000000|2021-07-25 07:43:20|2189.03|2180.33|2189.18|2180.48|2189.18|2180.48|2188.87|2180.17|34
1627199010000|2021-07-25 07:43:30|2189.14|2180.44|2189.07|2180.37|2189.18|2180.48|2189.05|2180.35|29
1627199020000|2021-07-25 07:43:40|2189.06|2180.36|2189.08|2180.38|2189.19|2180.49|2189.01|2180.31|25
1627199030000|2021-07-25 07:43:50|2189.1|2180.4|2188.49|2179.79|2189.1|2180.4|2188.49|2179.79|32
1627199040000|2021-07-25 07:44:00|2188.51|2179.81|2187.85|2179.15|2188.51|2179.81|2187.29|2178.59|31
1627199050000|2021-07-25 07:44:10|2187.8|2179.1|2187.84|2179.14|2187.97|2179.27|2187.74|2179.04|29
1627199060000|2021-07-25 07:44:20|2187.82|2179.12|2187.69|2178.99|2187.82|2179.12|2187.69|2178.99|17
1627199070000|2021-07-25 07:44:30|2187.7|2179|2187.96|2179.26|2187.96|2179.26|2187.66|2178.96|27
1627199080000|2021-07-25 07:44:40|2188|2179.3|2187.92|2179.22|2188.16|2179.46|2187.89|2179.19|34
1627199090000|2021-07-25 07:44:50|2187.88|2179.18|2186.93|2178.23|2187.93|2179.23|2186.92|2178.22|29
1627199100000|2021-07-25 07:45:00|2186.94|2178.24|2187.25|2178.55|2187.25|2178.55|2186.89|2178.19|30
1627199110000|2021-07-25 07:45:10|2187.23|2178.53|2186.99|2178.29|2187.23|2178.53|2186.83|2178.13|34
1627199120000|2021-07-25 07:45:20|2186.97|2178.27|2187.65|2178.95|2187.78|2179.08|2186.95|2178.25|35
1627199130000|2021-07-25 07:45:30|2187.69|2178.99|2187.71|2179.01|2187.9|2179.2|2187.58|2178.88|35
1627199140000|2021-07-25 07:45:40|2187.7|2179|2187.75|2179.05|2187.85|2179.15|2187.59|2178.89|34
1627199150000|2021-07-25 07:45:50|2187.76|2179.06|2187.75|2179.05|2187.82|2179.12|2187.63|2178.93|34
1627199160000|2021-07-25 07:46:00|2187.77|2179.07|2186.93|2178.23|2187.78|2179.08|2186.93|2178.23|25
1627199170000|2021-07-25 07:46:10|2186.9|2178.2|2185.92|2177.22|2186.9|2178.2|2185.92|2177.22|32
1627199180000|2021-07-25 07:46:20|2185.77|2177.07|2185.43|2176.73|2185.77|2177.07|2185.29|2176.59|35
1627199190000|2021-07-25 07:46:30|2185.33|2176.63|2185.09|2176.39|2185.33|2176.63|2184.94|2176.24|35
1627199200000|2021-07-25 07:46:40|2185.06|2176.36|2185.44|2176.74|2185.44|2176.74|2184.6|2175.9|34
1627199210000|2021-07-25 07:46:50|2185.43|2176.73|2185.13|2176.43|2185.76|2177.06|2185.01|2176.31|37
1627199220000|2021-07-25 07:47:00|2185.14|2176.44|2185.46|2176.76|2185.54|2176.84|2185.08|2176.38|33
1627199230000|2021-07-25 07:47:10|2185.49|2176.79|2185.5|2176.8|2186.35|2177.65|2185.4|2176.7|36
1627199240000|2021-07-25 07:47:20|2185.34|2176.64|2185.69|2176.99|2185.69|2176.99|2185.11|2176.41|34
1627199250000|2021-07-25 07:47:30|2185.75|2177.05|2185.56|2176.86|2185.82|2177.12|2185.46|2176.76|35
1627199260000|2021-07-25 07:47:40|2185.54|2176.84|2185.55|2176.85|2185.74|2177.04|2185.51|2176.81|29
1627199270000|2021-07-25 07:47:50|2185.57|2176.87|2185.56|2176.86|2185.57|2176.87|2185.52|2176.82|20
1627199280000|2021-07-25 07:48:00|2185.57|2176.87|2184.57|2175.87|2185.58|2176.88|2184.57|2175.87|34
1627199290000|2021-07-25 07:48:10|2184.56|2175.86|2185.08|2176.38|2185.59|2176.89|2184.43|2175.73|35
1627199300000|2021-07-25 07:48:20|2185.09|2176.39|2185.11|2176.41|2185.11|2176.41|2184.92|2176.22|22
1627199310000|2021-07-25 07:48:30|2185.09|2176.39|2185.52|2176.82|2185.64|2176.94|2185.09|2176.39|24
1627199320000|2021-07-25 07:48:40|2185.54|2176.84|2186.13|2177.43|2186.19|2177.49|2185.54|2176.84|32
1627199330000|2021-07-25 07:48:50|2186.07|2177.37|2186.15|2177.45|2186.19|2177.49|2185.74|2177.04|28
1627199340000|2021-07-25 07:49:00|2185.96|2177.26|2186.93|2178.23|2186.94|2178.24|2185.96|2177.26|29
1627199350000|2021-07-25 07:49:10|2186.88|2178.18|2187.41|2178.71|2187.41|2178.71|2186.86|2178.16|29
1627199360000|2021-07-25 07:49:20|2187.47|2178.77|2187.65|2178.95|2187.68|2178.98|2187.41|2178.71|21
1627199370000|2021-07-25 07:49:30|2187.66|2178.96|2187.72|2179.02|2187.78|2179.08|2187.58|2178.88|30
1627199380000|2021-07-25 07:49:40|2187.55|2178.85|2187.06|2178.36|2187.55|2178.85|2186.87|2178.17|34
1627199390000|2021-07-25 07:49:50|2187.07|2178.37|2187.41|2178.71|2187.45|2178.75|2186.94|2178.24|33
1627199400000|2021-07-25 07:50:00|2187.21|2178.51|2187.93|2179.23|2187.96|2179.26|2187.21|2178.51|35
1627199410000|2021-07-25 07:50:10|2187.86|2179.16|2187.34|2178.64|2187.96|2179.26|2187.3|2178.6|32
1627199420000|2021-07-25 07:50:20|2187.37|2178.67|2187.07|2178.37|2187.39|2178.69|2187.04|2178.34|34
1627199430000|2021-07-25 07:50:30|2186.82|2178.12|2187.05|2178.35|2187.12|2178.42|2186.74|2178.04|32
1627199440000|2021-07-25 07:50:40|2187.09|2178.39|2186.93|2178.23|2187.11|2178.41|2186.93|2178.23|32
1627199450000|2021-07-25 07:50:50|2186.92|2178.22|2186.91|2178.21|2186.92|2178.22|2186.87|2178.17|12
1627199460000|2021-07-25 07:51:00|2186.85|2178.15|2186.93|2178.23|2186.93|2178.23|2186.57|2177.87|31
1627199470000|2021-07-25 07:51:10|2186.94|2178.24|2187.04|2178.34|2187.46|2178.76|2186.88|2178.18|32
1627199480000|2021-07-25 07:51:20|2187.03|2178.33|2187.07|2178.37|2187.08|2178.38|2186.95|2178.25|27
1627199490000|2021-07-25 07:51:30|2187.03|2178.33|2187.22|2178.52|2187.22|2178.52|2187.02|2178.32|21
1627199500000|2021-07-25 07:51:40|2187.3|2178.6|2187.42|2178.72|2187.61|2178.91|2187.3|2178.6|19
1627199510000|2021-07-25 07:51:50|2187.38|2178.68|2187.03|2178.33|2187.38|2178.68|2187.03|2178.33|27
1627199520000|2021-07-25 07:52:00|2187.05|2178.35|2187.13|2178.43|2187.21|2178.51|2186.99|2178.29|30
1627199530000|2021-07-25 07:52:10|2187.12|2178.42|2186.97|2178.27|2187.12|2178.42|2186.92|2178.22|23
1627199540000|2021-07-25 07:52:20|2187.01|2178.31|2186.99|2178.29|2187.03|2178.33|2186.76|2178.06|32
1627199550000|2021-07-25 07:52:30|2186.98|2178.28|2186.98|2178.28|2187.03|2178.33|2186.81|2178.11|20
1627199560000|2021-07-25 07:52:40|2186.96|2178.26|2186.94|2178.24|2186.99|2178.29|2186.9|2178.2|25
1627199570000|2021-07-25 07:52:50|2186.95|2178.25|2187.09|2178.39|2187.2|2178.5|2186.95|2178.25|20
1627199580000|2021-07-25 07:53:00|2187.06|2178.36|2185.85|2177.15|2187.06|2178.36|2185.77|2177.07|25
1627199590000|2021-07-25 07:53:10|2185.84|2177.14|2185.5|2176.8|2185.84|2177.14|2185.4|2176.7|36
1627199600000|2021-07-25 07:53:20|2185.39|2176.69|2185.4|2176.7|2185.46|2176.76|2185.22|2176.52|26
1627199610000|2021-07-25 07:53:30|2185.64|2176.94|2185.85|2177.15|2186.3|2177.6|2185.64|2176.94|36
1627199620000|2021-07-25 07:53:40|2185.87|2177.17|2185.83|2177.13|2185.87|2177.17|2185.77|2177.07|26
1627199630000|2021-07-25 07:53:50|2185.67|2176.97|2185.29|2176.59|2185.67|2176.97|2185.24|2176.54|30
1627199640000|2021-07-25 07:54:00|2185.27|2176.57|2184.19|2175.49|2185.27|2176.57|2184.19|2175.49|30
1627199650000|2021-07-25 07:54:10|2184.1|2175.4|2183.94|2175.24|2184.12|2175.42|2183.87|2175.17|31
1627199660000|2021-07-25 07:54:20|2183.93|2175.23|2183.98|2175.28|2184.12|2175.42|2183.93|2175.23|29
1627199670000|2021-07-25 07:54:30|2183.95|2175.25|2183.96|2175.26|2183.99|2175.29|2183.86|2175.16|26
1627199680000|2021-07-25 07:54:40|2183.94|2175.24|2184.63|2175.93|2184.73|2176.03|2183.94|2175.24|35
1627199690000|2021-07-25 07:54:50|2184.67|2175.97|2184.49|2175.79|2184.67|2175.97|2184.46|2175.76|32
1627199700000|2021-07-25 07:55:00|2184.48|2175.78|2184.91|2176.21|2184.92|2176.22|2184.48|2175.78|31
1627199710000|2021-07-25 07:55:10|2184.89|2176.19|2185.17|2176.47|2185.2|2176.5|2184.89|2176.19|27
1627199720000|2021-07-25 07:55:20|2185.16|2176.46|2184.86|2176.16|2185.16|2176.46|2184.81|2176.11|28
1627199730000|2021-07-25 07:55:30|2184.88|2176.18|2184.18|2175.48|2185|2176.3|2184|2175.3|29
1627199740000|2021-07-25 07:55:40|2184.17|2175.47|2184.13|2175.43|2184.18|2175.48|2184.03|2175.33|26
1627199750000|2021-07-25 07:55:50|2184.17|2175.47|2183.25|2174.55|2184.17|2175.47|2183.23|2174.53|20
1627199760000|2021-07-25 07:56:00|2183.23|2174.53|2181.7|2173|2183.23|2174.53|2181.25|2172.55|33
1627199770000|2021-07-25 07:56:10|2181.76|2173.06|2181.35|2172.65|2181.76|2173.06|2181.13|2172.43|35
1627199780000|2021-07-25 07:56:20|2181.14|2172.44|2182.59|2173.89|2183|2174.3|2181.04|2172.34|31
1627199790000|2021-07-25 07:56:30|2182.48|2173.78|2181.7|2173|2182.48|2173.78|2181.7|2173|24
1627199800000|2021-07-25 07:56:40|2181.56|2172.86|2181.08|2172.38|2181.57|2172.87|2181.08|2172.38|28
1627199810000|2021-07-25 07:56:50|2181.07|2172.37|2181.24|2172.54|2181.33|2172.63|2180.32|2171.62|34
1627199820000|2021-07-25 07:57:00|2181.17|2172.47|2181.79|2173.09|2181.88|2173.18|2181.17|2172.47|32
1627199830000|2021-07-25 07:57:10|2181.81|2173.11|2181.56|2172.86|2181.81|2173.11|2181.42|2172.72|23
1627199840000|2021-07-25 07:57:20|2181.49|2172.79|2181.15|2172.45|2181.66|2172.96|2181.14|2172.44|27
1627199850000|2021-07-25 07:57:30|2181.13|2172.43|2181.56|2172.86|2181.7|2173|2181.13|2172.43|27
1627199860000|2021-07-25 07:57:40|2181.68|2172.98|2181.77|2173.07|2181.77|2173.07|2181.24|2172.54|27
1627199870000|2021-07-25 07:57:50|2181.87|2173.17|2182.28|2173.58|2182.33|2173.63|2181.7|2173|27
1627199880000|2021-07-25 07:58:00|2182.31|2173.61|2182.42|2173.72|2182.44|2173.74|2182.31|2173.61|20
1627199890000|2021-07-25 07:58:10|2182.4|2173.7|2182.69|2173.99|2182.92|2174.22|2182.4|2173.7|19
1627199900000|2021-07-25 07:58:20|2182.71|2174.01|2182.37|2173.67|2182.89|2174.19|2182.37|2173.67|26
1627199910000|2021-07-25 07:58:30|2182.34|2173.64|2182.36|2173.66|2182.44|2173.74|2182.22|2173.52|13
1627199920000|2021-07-25 07:58:40|2182.38|2173.68|2181.45|2172.75|2182.41|2173.71|2181.44|2172.74|19
1627199930000|2021-07-25 07:58:50|2181.46|2172.76|2181.3|2172.6|2181.47|2172.77|2181.3|2172.6|13
1627199940000|2021-07-25 07:59:00|2181.29|2172.59|2180.94|2172.24|2181.29|2172.59|2180.73|2172.03|22
1627199950000|2021-07-25 07:59:10|2180.9|2172.2|2180.15|2171.45|2180.94|2172.24|2180.14|2171.44|22
1627199960000|2021-07-25 07:59:20|2180.18|2171.48|2180.38|2171.68|2180.47|2171.77|2180.04|2171.34|23
1627199970000|2021-07-25 07:59:30|2180.39|2171.69|2180.29|2171.59|2180.57|2171.87|2179.96|2171.26|32
1627199980000|2021-07-25 07:59:40|2180.41|2171.71|2180.84|2172.14|2180.9|2172.2|2180.41|2171.71|35
1627199990000|2021-07-25 07:59:50|2180.79|2172.09|2180.9|2172.2|2181.06|2172.36|2180.73|2172.03|37
1627200000000|2021-07-25 08:00:00|2180.95|2172.25|2180.85|2172.15|2181.04|2172.34|2180.73|2172.03|32
1627200010000|2021-07-25 08:00:10|2180.75|2172.05|2180.63|2171.93|2180.75|2172.05|2180.35|2171.65|28
1627200020000|2021-07-25 08:00:20|2180.64|2171.94|2180.52|2171.82|2180.66|2171.96|2180.32|2171.62|31
1627200030000|2021-07-25 08:00:30|2180.45|2171.75|2179.97|2171.27|2180.45|2171.75|2179.83|2171.13|31
1627200040000|2021-07-25 08:00:40|2179.87|2171.17|2179.53|2170.83|2179.87|2171.17|2179.34|2170.64|30
1627200050000|2021-07-25 08:00:50|2179.51|2170.81|2179.63|2170.93|2179.66|2170.96|2179.49|2170.79|26
1627200060000|2021-07-25 08:01:00|2179.65|2170.95|2180.07|2171.37|2180.07|2171.37|2179.64|2170.94|31
1627200070000|2021-07-25 08:01:10|2180.15|2171.45|2180.34|2171.64|2180.46|2171.76|2180.12|2171.42|27
1627200080000|2021-07-25 08:01:20|2180.4|2171.7|2179.9|2171.2|2180.42|2171.72|2179.83|2171.13|28
1627200090000|2021-07-25 08:01:30|2179.97|2171.27|2180.23|2171.53|2180.23|2171.53|2179.81|2171.11|31
1627200100000|2021-07-25 08:01:40|2180.2|2171.5|2181.01|2172.31|2181.01|2172.31|2180.1|2171.4|30
1627200110000|2021-07-25 08:01:50|2181|2172.3|2181.2|2172.5|2181.24|2172.54|2180.95|2172.25|21
1627200120000|2021-07-25 08:02:00|2181.24|2172.54|2181.27|2172.57|2183.27|2174.57|2181.21|2172.51|38
1627200130000|2021-07-25 08:02:10|2180.96|2172.26|2181.66|2172.96|2181.66|2172.96|2180.14|2171.44|37
1627200140000|2021-07-25 08:02:20|2181.73|2173.03|2182.16|2173.46|2182.16|2173.46|2181.64|2172.94|32
1627200150000|2021-07-25 08:02:30|2182.08|2173.38|2182.09|2173.39|2182.2|2173.5|2181.88|2173.18|31
1627200160000|2021-07-25 08:02:40|2182.08|2173.38|2181.84|2173.14|2182.08|2173.38|2181.69|2172.99|31
1627200170000|2021-07-25 08:02:50|2181.83|2173.13|2181.72|2173.02|2181.98|2173.28|2181.37|2172.67|32
1627200180000|2021-07-25 08:03:00|2181.71|2173.01|2181.82|2173.12|2182.09|2173.39|2181.53|2172.83|32
1627200190000|2021-07-25 08:03:10|2181.78|2173.08|2181.59|2172.89|2181.8|2173.1|2181.57|2172.87|22
1627200200000|2021-07-25 08:03:20|2181.61|2172.91|2182.43|2173.73|2182.43|2173.73|2181.61|2172.91|30
1627200210000|2021-07-25 08:03:30|2182.44|2173.74|2182.63|2173.93|2182.65|2173.95|2182.38|2173.68|17
1627200220000|2021-07-25 08:03:40|2182.6|2173.9|2182.62|2173.92|2182.64|2173.94|2182.45|2173.75|6
1627200230000|2021-07-25 08:03:50|2182.63|2173.93|2182.25|2173.55|2182.68|2173.98|2182.25|2173.55|8
1627200240000|2021-07-25 08:04:00|2182.24|2173.54|2182.56|2173.86|2182.57|2173.87|2182.24|2173.54|19
1627200250000|2021-07-25 08:04:10|2182.51|2173.81|2182.27|2173.57|2182.57|2173.87|2182.27|2173.57|8
1627200260000|2021-07-25 08:04:20|2182.44|2173.74|2182.48|2173.78|2182.51|2173.81|2182.44|2173.74|7
1627200270000|2021-07-25 08:04:30|2182.53|2173.83|2182.62|2173.92|2182.62|2173.92|2182.52|2173.82|10
1627200280000|2021-07-25 08:04:40|2182.63|2173.93|2182.66|2173.96|2182.67|2173.97|2182.63|2173.93|15
1627200290000|2021-07-25 08:04:50|2182.67|2173.97|2182.81|2174.11|2182.81|2174.11|2182.59|2173.89|19
1627200300000|2021-07-25 08:05:00|2182.82|2174.12|2183.05|2174.35|2183.91|2175.21|2182.8|2174.1|28
1627200310000|2021-07-25 08:05:10|2183.02|2174.32|2181.6|2172.9|2183.02|2174.32|2181.46|2172.76|22
1627200320000|2021-07-25 08:05:20|2181.61|2172.91|2182.05|2173.35|2182.11|2173.41|2181.61|2172.91|29
1627200330000|2021-07-25 08:05:30|2182.06|2173.36|2182.29|2173.59|2182.29|2173.59|2182.03|2173.33|21
1627200340000|2021-07-25 08:05:40|2182.36|2173.66|2182.51|2173.81|2182.51|2173.81|2182.35|2173.65|19
1627200350000|2021-07-25 08:05:50|2182.48|2173.78|2182.55|2173.85|2182.57|2173.87|2182.43|2173.73|25
1627200360000|2021-07-25 08:06:00|2182.56|2173.86|2182.63|2173.93|2182.63|2173.93|2182.53|2173.83|17
1627200370000|2021-07-25 08:06:10|2182.62|2173.92|2183.34|2174.64|2183.37|2174.67|2182.6|2173.9|29
1627200380000|2021-07-25 08:06:20|2183.28|2174.58|2183.97|2175.27|2184.05|2175.35|2183.19|2174.49|37
1627200390000|2021-07-25 08:06:30|2183.99|2175.29|2183.11|2174.41|2184.04|2175.34|2183.08|2174.38|26
1627200400000|2021-07-25 08:06:40|2183.12|2174.42|2183.78|2175.08|2183.83|2175.13|2183.12|2174.42|25
1627200410000|2021-07-25 08:06:50|2183.73|2175.03|2184.06|2175.36|2184.13|2175.43|2183.59|2174.89|29
1627200420000|2021-07-25 08:07:00|2184.13|2175.43|2184.29|2175.59|2184.31|2175.61|2184.04|2175.34|36
1627200430000|2021-07-25 08:07:10|2184.42|2175.72|2184.87|2176.17|2184.91|2176.21|2184.42|2175.72|31
1627200440000|2021-07-25 08:07:20|2184.86|2176.16|2185.17|2176.47|2185.17|2176.47|2184.7|2176|30
1627200450000|2021-07-25 08:07:30|2185.23|2176.53|2185.51|2176.81|2185.53|2176.83|2185.14|2176.44|20
1627200460000|2021-07-25 08:07:40|2185.47|2176.77|2185.96|2177.26|2186.12|2177.42|2185.47|2176.77|26
1627200470000|2021-07-25 08:07:50|2186.08|2177.38|2184.93|2176.23|2186.12|2177.42|2184.91|2176.21|27
1627200480000|2021-07-25 08:08:00|2184.94|2176.24|2184.22|2175.52|2184.94|2176.24|2183.93|2175.23|32
1627200490000|2021-07-25 08:08:10|2184.01|2175.31|2182.7|2174|2184.06|2175.36|2182.65|2173.95|36
1627200500000|2021-07-25 08:08:20|2182.69|2173.99|2182.18|2173.48|2182.75|2174.05|2182.06|2173.36|33
1627200510000|2021-07-25 08:08:30|2182.24|2173.54|2182.05|2173.35|2182.44|2173.74|2182.05|2173.35|33
1627200520000|2021-07-25 08:08:40|2182.07|2173.37|2182.14|2173.44|2182.28|2173.58|2181.97|2173.27|35
1627200530000|2021-07-25 08:08:50|2182.13|2173.43|2181.83|2173.13|2182.15|2173.45|2181.76|2173.06|36
1627200540000|2021-07-25 08:09:00|2181.81|2173.11|2182.29|2173.59|2182.32|2173.62|2181.81|2173.11|21
1627200550000|2021-07-25 08:09:10|2182.41|2173.71|2183.58|2174.88|2183.58|2174.88|2182.41|2173.71|35
1627200560000|2021-07-25 08:09:20|2183.64|2174.94|2184.13|2175.43|2184.15|2175.45|2183.64|2174.94|30
1627200570000|2021-07-25 08:09:30|2184.05|2175.35|2184.07|2175.37|2184.18|2175.48|2183.9|2175.2|28
1627200580000|2021-07-25 08:09:40|2184.08|2175.38|2183.27|2174.57|2184.11|2175.41|2183.27|2174.57|34
1627200590000|2021-07-25 08:09:50|2183.22|2174.52|2183.39|2174.69|2183.4|2174.7|2183.21|2174.51|21
1627200600000|2021-07-25 08:10:00|2183.41|2174.71|2184.17|2175.47|2184.22|2175.52|2183.4|2174.7|33
1627200610000|2021-07-25 08:10:10|2184.18|2175.48|2183.99|2175.29|2184.18|2175.48|2183.74|2175.04|24
1627200620000|2021-07-25 08:10:20|2184|2175.3|2183.96|2175.26|2184|2175.3|2183.86|2175.16|27
1627200630000|2021-07-25 08:10:30|2183.97|2175.27|2184.27|2175.57|2184.33|2175.63|2183.89|2175.19|30
1627200640000|2021-07-25 08:10:40|2184.26|2175.56|2184.98|2176.28|2184.98|2176.28|2184.24|2175.54|26
1627200650000|2021-07-25 08:10:50|2185|2176.3|2184.86|2176.16|2185.03|2176.33|2184.72|2176.02|32
1627200660000|2021-07-25 08:11:00|2184.91|2176.21|2184.02|2175.32|2184.94|2176.24|2183.94|2175.24|38
1627200670000|2021-07-25 08:11:10|2184.04|2175.34|2182.04|2173.34|2184.04|2175.34|2182.04|2173.34|32
1627200680000|2021-07-25 08:11:20|2182.13|2173.43|2182.84|2174.14|2182.84|2174.14|2182.02|2173.32|35
1627200690000|2021-07-25 08:11:30|2182.83|2174.13|2182.36|2173.66|2182.88|2174.18|2182.34|2173.64|21
1627200700000|2021-07-25 08:11:40|2182.4|2173.7|2183.01|2174.31|2183.28|2174.58|2182.29|2173.59|35
1627200710000|2021-07-25 08:11:50|2183.07|2174.37|2183.27|2174.57|2183.28|2174.58|2183.03|2174.33|30
1627200720000|2021-07-25 08:12:00|2183.22|2174.52|2183.36|2174.66|2183.37|2174.67|2183.16|2174.46|22
1627200730000|2021-07-25 08:12:10|2183.38|2174.68|2183.38|2174.68|2183.44|2174.74|2183.33|2174.63|23
1627200740000|2021-07-25 08:12:20|2183.36|2174.66|2182.9|2174.2|2183.64|2174.94|2182.88|2174.18|30
1627200750000|2021-07-25 08:12:30|2183.01|2174.31|2183.07|2174.37|2183.07|2174.37|2182.87|2174.17|32
1627200760000|2021-07-25 08:12:40|2183.13|2174.43|2183.76|2175.06|2183.82|2175.12|2183.13|2174.43|32
1627200770000|2021-07-25 08:12:50|2183.74|2175.04|2183.92|2175.22|2183.92|2175.22|2183.72|2175.02|23
1627200780000|2021-07-25 08:13:00|2183.91|2175.21|2183.28|2174.58|2183.91|2175.21|2183.28|2174.58|25
1627200790000|2021-07-25 08:13:10|2183.29|2174.59|2183.23|2174.53|2183.3|2174.6|2183.14|2174.44|25
1627200800000|2021-07-25 08:13:20|2183.24|2174.54|2183.45|2174.75|2183.45|2174.75|2183.24|2174.54|28
1627200810000|2021-07-25 08:13:30|2183.44|2174.74|2183.61|2174.91|2183.8|2175.1|2183.41|2174.71|23
1627200820000|2021-07-25 08:13:40|2183.66|2174.96|2183.71|2175.01|2183.74|2175.04|2183.66|2174.96|13
1627200830000|2021-07-25 08:13:50|2183.72|2175.02|2183.66|2174.96|2183.74|2175.04|2183.62|2174.92|23
1627200840000|2021-07-25 08:14:00|2183.72|2175.02|2183.73|2175.03|2183.74|2175.04|2183.63|2174.93|22
1627200850000|2021-07-25 08:14:10|2183.74|2175.04|2184.57|2175.87|2184.58|2175.88|2183.73|2175.03|20
1627200860000|2021-07-25 08:14:20|2184.59|2175.89|2184.82|2176.12|2184.86|2176.16|2184.55|2175.85|23
1627200870000|2021-07-25 08:14:30|2184.81|2176.11|2185.15|2176.45|2185.19|2176.49|2184.81|2176.11|23
1627200880000|2021-07-25 08:14:40|2185.14|2176.44|2185.37|2176.67|2185.37|2176.67|2185.09|2176.39|20
1627200890000|2021-07-25 08:14:50|2185.36|2176.66|2185.38|2176.68|2185.38|2176.68|2185.32|2176.62|9
1627200900000|2021-07-25 08:15:00|2185.41|2176.71|2186.22|2177.52|2186.33|2177.63|2185.41|2176.71|34
1627200910000|2021-07-25 08:15:10|2186.25|2177.55|2185.35|2176.65|2186.25|2177.55|2184.33|2175.63|34
1627200920000|2021-07-25 08:15:20|2185.34|2176.64|2185.44|2176.74|2185.48|2176.78|2185.32|2176.62|25
1627200930000|2021-07-25 08:15:30|2185.66|2176.96|2185.42|2176.72|2185.66|2176.96|2185.39|2176.69|21
1627200940000|2021-07-25 08:15:40|2185.47|2176.77|2185.73|2177.03|2185.77|2177.07|2185.45|2176.75|20
1627200950000|2021-07-25 08:15:50|2185.8|2177.1|2186.08|2177.38|2186.08|2177.38|2185.79|2177.09|22
1627200960000|2021-07-25 08:16:00|2186.12|2177.42|2186.12|2177.42|2186.17|2177.47|2186.01|2177.31|25
1627200970000|2021-07-25 08:16:10|2186.14|2177.44|2186.33|2177.63|2186.33|2177.63|2186.13|2177.43|13
1627200980000|2021-07-25 08:16:20|2186.4|2177.7|2185.85|2177.15|2186.43|2177.73|2185.78|2177.08|31
1627200990000|2021-07-25 08:16:30|2185.86|2177.16|2185.97|2177.27|2186.04|2177.34|2185.84|2177.14|19
1627201000000|2021-07-25 08:16:40|2186.04|2177.34|2186.31|2177.61|2186.32|2177.62|2185.78|2177.08|25
1627201010000|2021-07-25 08:16:50|2186.24|2177.54|2186.45|2177.75|2186.46|2177.76|2186.24|2177.54|19
1627201020000|2021-07-25 08:17:00|2186.46|2177.76|2186.68|2177.98|2187.02|2178.32|2186.46|2177.76|22
1627201030000|2021-07-25 08:17:10|2186.71|2178.01|2186.95|2178.25|2186.97|2178.27|2186.05|2177.35|36
1627201040000|2021-07-25 08:17:20|2186.97|2178.27|2186.92|2178.22|2187.02|2178.32|2186.71|2178.01|37
1627201050000|2021-07-25 08:17:30|2187|2178.3|2186.12|2177.42|2187.36|2178.66|2186.1|2177.4|36
1627201060000|2021-07-25 08:17:40|2186.26|2177.56|2186.42|2177.72|2186.44|2177.74|2186.04|2177.34|23
1627201070000|2021-07-25 08:17:50|2186.4|2177.7|2186.23|2177.53|2186.48|2177.78|2186.23|2177.53|37
1627201080000|2021-07-25 08:18:00|2186.22|2177.52|2185.26|2176.56|2186.22|2177.52|2185.12|2176.42|30
1627201090000|2021-07-25 08:18:10|2185.12|2176.42|2184.69|2175.99|2185.12|2176.42|2184.66|2175.96|35
1627201100000|2021-07-25 08:18:20|2184.7|2176|2184.57|2175.87|2185.1|2176.4|2184.57|2175.87|33
1627201110000|2021-07-25 08:18:30|2184.44|2175.74|2183.99|2175.29|2184.44|2175.74|2183.86|2175.16|33
1627201120000|2021-07-25 08:18:40|2184|2175.3|2183.83|2175.13|2184|2175.3|2183.75|2175.05|32
1627201130000|2021-07-25 08:18:50|2183.81|2175.11|2183.75|2175.05|2183.85|2175.15|2183.71|2175.01|17
1627201140000|2021-07-25 08:19:00|2183.74|2175.04|2183.76|2175.06|2183.76|2175.06|2183.69|2174.99|10
1627201150000|2021-07-25 08:19:10|2183.77|2175.07|2183.36|2174.66|2183.79|2175.09|2183.32|2174.62|19
1627201160000|2021-07-25 08:19:20|2183.38|2174.68|2183.36|2174.66|2183.41|2174.71|2183.15|2174.45|27
1627201170000|2021-07-25 08:19:30|2183.33|2174.63|2182.8|2174.1|2183.33|2174.63|2182.8|2174.1|34
1627201180000|2021-07-25 08:19:40|2183.04|2174.34|2182.6|2173.9|2183.06|2174.36|2182.32|2173.62|34
1627201190000|2021-07-25 08:19:50|2182.79|2174.09|2182.58|2173.88|2182.81|2174.11|2182.49|2173.79|34
1627201200000|2021-07-25 08:20:00|2182.53|2173.83|2181.18|2172.48|2182.6|2173.9|2181.18|2172.48|32
1627201210000|2021-07-25 08:20:10|2181.08|2172.38|2180.18|2171.48|2181.09|2172.39|2179.87|2171.17|39
1627201220000|2021-07-25 08:20:20|2180.26|2171.56|2179.95|2171.25|2180.5|2171.8|2179.89|2171.19|38
1627201230000|2021-07-25 08:20:30|2179.94|2171.24|2179.9|2171.2|2179.97|2171.27|2179.82|2171.12|33
1627201240000|2021-07-25 08:20:40|2179.91|2171.21|2180.37|2171.67|2180.47|2171.77|2179.87|2171.17|31
1627201250000|2021-07-25 08:20:50|2180.38|2171.68|2180.54|2171.84|2180.66|2171.96|2180.35|2171.65|26
1627201260000|2021-07-25 08:21:00|2180.47|2171.77|2181.04|2172.34|2181.04|2172.34|2180|2171.3|36
1627201270000|2021-07-25 08:21:10|2181.07|2172.37|2181.43|2172.73|2181.44|2172.74|2181.07|2172.37|31
1627201280000|2021-07-25 08:21:20|2181.42|2172.72|2180.76|2172.06|2181.43|2172.73|2180.3|2171.6|34
1627201290000|2021-07-25 08:21:30|2180.74|2172.04|2180.8|2172.1|2180.91|2172.21|2180.72|2172.02|32
1627201300000|2021-07-25 08:21:40|2180.81|2172.11|2180.99|2172.29|2180.99|2172.29|2180.8|2172.1|31
1627201310000|2021-07-25 08:21:50|2181.05|2172.35|2180.9|2172.2|2181.05|2172.35|2180.86|2172.16|15
1627201320000|2021-07-25 08:22:00|2180.85|2172.15|2180.85|2172.15|2180.92|2172.22|2180.84|2172.14|16
1627201330000|2021-07-25 08:22:10|2180.84|2172.14|2180.72|2172.02|2180.86|2172.16|2180.7|2172|29
1627201340000|2021-07-25 08:22:20|2180.73|2172.03|2181.4|2172.7|2181.4|2172.7|2180.72|2172.02|32
1627201350000|2021-07-25 08:22:30|2181.39|2172.69|2181.34|2172.64|2181.39|2172.69|2181.3|2172.6|24
1627201360000|2021-07-25 08:22:40|2181.33|2172.63|2181.9|2173.2|2182.02|2173.32|2181.33|2172.63|25
1627201370000|2021-07-25 08:22:50|2181.76|2173.06|2181.84|2173.14|2181.94|2173.24|2181.76|2173.06|21
1627201380000|2021-07-25 08:23:00|2181.82|2173.12|2181.74|2173.04|2181.85|2173.15|2180.98|2172.28|32
1627201390000|2021-07-25 08:23:10|2181.75|2173.05|2181.77|2173.07|2181.84|2173.14|2181.72|2173.02|27
1627201400000|2021-07-25 08:23:20|2181.76|2173.06|2181.8|2173.1|2181.86|2173.16|2181.74|2173.04|21
1627201410000|2021-07-25 08:23:30|2181.94|2173.24|2181.73|2173.03|2182.45|2173.75|2181.73|2173.03|32
1627201420000|2021-07-25 08:23:40|2181.47|2172.77|2181.04|2172.34|2181.91|2173.21|2181|2172.3|36
1627201430000|2021-07-25 08:23:50|2181.08|2172.38|2180.84|2172.14|2181.27|2172.57|2180.77|2172.07|32
1627201440000|2021-07-25 08:24:00|2180.85|2172.15|2181.29|2172.59|2181.38|2172.68|2180.85|2172.15|37
1627201450000|2021-07-25 08:24:10|2181.32|2172.62|2182.41|2173.71|2182.6|2173.9|2181.32|2172.62|33
1627201460000|2021-07-25 08:24:20|2182.38|2173.68|2182.72|2174.02|2182.72|2174.02|2182.38|2173.68|32
1627201470000|2021-07-25 08:24:30|2182.64|2173.94|2182.83|2174.13|2182.89|2174.19|2182.52|2173.82|35
1627201480000|2021-07-25 08:24:40|2182.79|2174.09|2183.11|2174.41|2183.28|2174.58|2182.76|2174.06|35
1627201490000|2021-07-25 08:24:50|2183.14|2174.44|2182.8|2174.1|2183.3|2174.6|2182.43|2173.73|34
1627201500000|2021-07-25 08:25:00|2182.82|2174.12|2182.68|2173.98|2182.84|2174.14|2182.59|2173.89|29
1627201510000|2021-07-25 08:25:10|2182.66|2173.96|2181.21|2172.51|2182.67|2173.97|2181.21|2172.51|38
1627201520000|2021-07-25 08:25:20|2181.25|2172.55|2181.5|2172.8|2181.59|2172.89|2181.23|2172.53|34
1627201530000|2021-07-25 08:25:30|2181.51|2172.81|2182.79|2174.09|2182.81|2174.11|2181.51|2172.81|32
1627201540000|2021-07-25 08:25:40|2182.76|2174.06|2182.79|2174.09|2182.82|2174.12|2182.67|2173.97|28
1627201550000|2021-07-25 08:25:50|2182.76|2174.06|2182.91|2174.21|2182.95|2174.25|2182.7|2174|28
1627201560000|2021-07-25 08:26:00|2182.9|2174.2|2183.39|2174.69|2183.42|2174.72|2182.84|2174.14|37
1627201570000|2021-07-25 08:26:10|2183.35|2174.65|2182.52|2173.82|2183.42|2174.72|2182.39|2173.69|31
1627201580000|2021-07-25 08:26:20|2182.5|2173.8|2183.95|2175.25|2183.98|2175.28|2182.36|2173.66|34
1627201590000|2021-07-25 08:26:30|2183.96|2175.26|2184.07|2175.37|2184.07|2175.37|2183.62|2174.92|32
1627201600000|2021-07-25 08:26:40|2184.05|2175.35|2183.58|2174.88|2184.06|2175.36|2183.26|2174.56|26
1627201610000|2021-07-25 08:26:50|2183.6|2174.9|2183.64|2174.94|2183.69|2174.99|2183.58|2174.88|25
1627201620000|2021-07-25 08:27:00|2183.65|2174.95|2184.03|2175.33|2184.04|2175.34|2183.63|2174.93|30
1627201630000|2021-07-25 08:27:10|2184|2175.3|2183.8|2175.1|2184.23|2175.53|2183.8|2175.1|26
1627201640000|2021-07-25 08:27:20|2183.78|2175.08|2182.81|2174.11|2183.81|2175.11|2182.75|2174.05|24
1627201650000|2021-07-25 08:27:30|2182.79|2174.09|2182.86|2174.16|2182.92|2174.22|2182.79|2174.09|28
1627201660000|2021-07-25 08:27:40|2182.85|2174.15|2182.14|2173.44|2182.88|2174.18|2182.12|2173.42|34
1627201670000|2021-07-25 08:27:50|2182.16|2173.46|2181.63|2172.93|2182.18|2173.48|2181.57|2172.87|25
1627201680000|2021-07-25 08:28:00|2181.57|2172.87|2182.19|2173.49|2182.3|2173.6|2181.52|2172.82|28
1627201690000|2021-07-25 08:28:10|2182.22|2173.52|2182.07|2173.37|2182.26|2173.56|2182.04|2173.34|30
1627201700000|2021-07-25 08:28:20|2182.02|2173.32|2181.2|2172.5|2182.05|2173.35|2181.19|2172.49|30
1627201710000|2021-07-25 08:28:30|2181.22|2172.52|2181.34|2172.64|2181.36|2172.66|2181.22|2172.52|30
1627201720000|2021-07-25 08:28:40|2181.33|2172.63|2181.3|2172.6|2181.39|2172.69|2181.26|2172.56|24
1627201730000|2021-07-25 08:28:50|2181.29|2172.59|2180.42|2171.72|2181.35|2172.65|2180.42|2171.72|26
1627201740000|2021-07-25 08:29:00|2180.45|2171.75|2181.61|2172.91|2181.7|2173|2180.44|2171.74|37
1627201750000|2021-07-25 08:29:10|2181.64|2172.94|2182.1|2173.4|2182.12|2173.42|2181.64|2172.94|36
1627201760000|2021-07-25 08:29:20|2182.09|2173.39|2181.49|2172.79|2182.17|2173.47|2181.48|2172.78|24
1627201770000|2021-07-25 08:29:30|2181.48|2172.78|2180.51|2171.81|2181.54|2172.84|2180.4|2171.7|33
1627201780000|2021-07-25 08:29:40|2180.55|2171.85|2180.58|2171.88|2180.65|2171.95|2180.49|2171.79|27
1627201790000|2021-07-25 08:29:50|2180.78|2172.08|2181.12|2172.42|2181.12|2172.42|2180.78|2172.08|33
1627201800000|2021-07-25 08:30:00|2181.11|2172.41|2180.4|2171.7|2181.14|2172.44|2180.35|2171.65|28
1627201810000|2021-07-25 08:30:10|2180.37|2171.67|2180.35|2171.65|2180.37|2171.67|2180.25|2171.55|30
1627201820000|2021-07-25 08:30:20|2180.33|2171.63|2180.65|2171.95|2180.67|2171.97|2180.27|2171.57|30
1627201830000|2021-07-25 08:30:30|2180.66|2171.96|2180.32|2171.62|2180.66|2171.96|2180.27|2171.57|29
1627201840000|2021-07-25 08:30:40|2180.34|2171.64|2180.21|2171.51|2180.34|2171.64|2180.18|2171.48|22
1627201850000|2021-07-25 08:30:50|2180.18|2171.48|2180.02|2171.32|2180.18|2171.48|2180.01|2171.31|18
1627201860000|2021-07-25 08:31:00|2180.01|2171.31|2179.29|2170.59|2180.03|2171.33|2179.21|2170.51|29
1627201870000|2021-07-25 08:31:10|2179.28|2170.58|2178.65|2169.95|2179.28|2170.58|2178.55|2169.85|34
1627201880000|2021-07-25 08:31:20|2178.58|2169.88|2177.41|2168.71|2178.58|2169.88|2177.29|2168.59|33
1627201890000|2021-07-25 08:31:30|2177.51|2168.81|2177.17|2168.47|2177.53|2168.83|2177.17|2168.47|30
1627201900000|2021-07-25 08:31:40|2177.19|2168.49|2176.13|2167.43|2177.23|2168.53|2175.93|2167.23|38
1627201910000|2021-07-25 08:31:50|2176.14|2167.44|2176.16|2167.46|2176.21|2167.51|2176.11|2167.41|24
1627201920000|2021-07-25 08:32:00|2176.14|2167.44|2177.15|2168.45|2177.21|2168.51|2176.14|2167.44|35
1627201930000|2021-07-25 08:32:10|2177.14|2168.44|2176.23|2167.53|2177.17|2168.47|2176.17|2167.47|28
1627201940000|2021-07-25 08:32:20|2176.25|2167.55|2176.05|2167.35|2176.33|2167.63|2176.04|2167.34|11
1627201950000|2021-07-25 08:32:30|2176.04|2167.34|2173.42|2164.72|2176.04|2167.34|2173.42|2164.72|35
1627201960000|2021-07-25 08:32:40|2173.12|2164.42|2174.45|2165.75|2174.45|2165.75|2172.41|2163.71|38
1627201970000|2021-07-25 08:32:50|2174.52|2165.82|2174.13|2165.43|2174.52|2165.82|2173.92|2165.22|38
1627201980000|2021-07-25 08:33:00|2174.02|2165.32|2174.25|2165.55|2174.33|2165.63|2173.92|2165.22|35
1627201990000|2021-07-25 08:33:10|2174.21|2165.51|2175.13|2166.43|2175.15|2166.45|2174.21|2165.51|30
1627202000000|2021-07-25 08:33:20|2175.12|2166.42|2175.26|2166.56|2175.26|2166.56|2175.03|2166.33|19
1627202010000|2021-07-25 08:33:30|2175.27|2166.57|2175.89|2167.19|2175.91|2167.21|2175.27|2166.57|21
1627202020000|2021-07-25 08:33:40|2175.91|2167.21|2175.41|2166.71|2175.96|2167.26|2175.33|2166.63|33
1627202030000|2021-07-25 08:33:50|2175.45|2166.75|2174.97|2166.27|2175.45|2166.75|2174.93|2166.23|24
1627202040000|2021-07-25 08:34:00|2174.95|2166.25|2174.5|2165.8|2175.37|2166.67|2174.07|2165.37|32
1627202050000|2021-07-25 08:34:10|2174.48|2165.78|2175.19|2166.49|2175.19|2166.49|2174.48|2165.78|32
1627202060000|2021-07-25 08:34:20|2175.1|2166.4|2175.45|2166.75|2175.52|2166.82|2175.08|2166.38|33
1627202070000|2021-07-25 08:34:30|2175.46|2166.76|2175.86|2167.16|2175.86|2167.16|2175.32|2166.62|28
1627202080000|2021-07-25 08:34:40|2176|2167.3|2176.47|2167.77|2176.48|2167.78|2175.98|2167.28|31
1627202090000|2021-07-25 08:34:50|2176.46|2167.76|2176.02|2167.32|2176.49|2167.79|2175.99|2167.29|30
1627202100000|2021-07-25 08:35:00|2176.03|2167.33|2175.79|2167.09|2176.22|2167.52|2175.63|2166.93|28
1627202110000|2021-07-25 08:35:10|2175.87|2167.17|2176.42|2167.72|2176.42|2167.72|2175.87|2167.17|33
1627202120000|2021-07-25 08:35:20|2176.34|2167.64|2176.52|2167.82|2176.58|2167.88|2176.34|2167.64|28
1627202130000|2021-07-25 08:35:30|2176.54|2167.84|2176.19|2167.49|2176.67|2167.97|2176.19|2167.49|32
1627202140000|2021-07-25 08:35:40|2176.2|2167.5|2175.99|2167.29|2176.28|2167.58|2175.84|2167.14|24
1627202150000|2021-07-25 08:35:50|2176.03|2167.33|2176.05|2167.35|2176.11|2167.41|2175.91|2167.21|21
1627202160000|2021-07-25 08:36:00|2176.06|2167.36|2174.32|2165.62|2176.06|2167.36|2174.31|2165.61|29
1627202170000|2021-07-25 08:36:10|2174.42|2165.72|2173.87|2165.17|2174.51|2165.81|2173.8|2165.1|34
1627202180000|2021-07-25 08:36:20|2173.88|2165.18|2174.01|2165.31|2174.02|2165.32|2173.75|2165.05|32
1627202190000|2021-07-25 08:36:30|2173.99|2165.29|2173.93|2165.23|2173.99|2165.29|2173.8|2165.1|28
1627202200000|2021-07-25 08:36:40|2173.9|2165.2|2173.57|2164.87|2173.96|2165.26|2173.4|2164.7|32
1627202210000|2021-07-25 08:36:50|2173.58|2164.88|2173.7|2165|2173.75|2165.05|2173.53|2164.83|34
1627202220000|2021-07-25 08:37:00|2173.85|2165.15|2172.8|2164.1|2173.97|2165.27|2172.8|2164.1|38
1627202230000|2021-07-25 08:37:10|2172.77|2164.07|2171.83|2163.13|2172.81|2164.11|2171.37|2162.67|35
1627202240000|2021-07-25 08:37:20|2171.81|2163.11|2172.07|2163.37|2172.16|2163.46|2171.65|2162.95|37
1627202250000|2021-07-25 08:37:30|2172.06|2163.36|2173.02|2164.32|2173.02|2164.32|2171.94|2163.24|36
1627202260000|2021-07-25 08:37:40|2173.03|2164.33|2173.64|2164.94|2173.64|2164.94|2172.8|2164.1|38
1627202270000|2021-07-25 08:37:50|2173.65|2164.95|2174.13|2165.43|2174.17|2165.47|2173.57|2164.87|34
1627202280000|2021-07-25 08:38:00|2174.04|2165.34|2172.49|2163.79|2174.11|2165.41|2172.49|2163.79|35
1627202290000|2021-07-25 08:38:10|2172.42|2163.72|2173.47|2164.77|2173.47|2164.77|2172.29|2163.59|31
1627202300000|2021-07-25 08:38:20|2173.54|2164.84|2173.4|2164.7|2173.69|2164.99|2173.39|2164.69|30
1627202310000|2021-07-25 08:38:30|2173.5|2164.8|2173.63|2164.93|2173.93|2165.23|2173.5|2164.8|33
1627202320000|2021-07-25 08:38:40|2173.67|2164.97|2173.55|2164.85|2173.82|2165.12|2173.52|2164.82|25
1627202330000|2021-07-25 08:38:50|2173.54|2164.84|2173.76|2165.06|2173.84|2165.14|2172.76|2164.06|32
1627202340000|2021-07-25 08:39:00|2173.87|2165.17|2174.28|2165.58|2174.5|2165.8|2173.79|2165.09|31
1627202350000|2021-07-25 08:39:10|2174.3|2165.6|2174.74|2166.04|2174.93|2166.23|2174.3|2165.6|27
1627202360000|2021-07-25 08:39:20|2174.77|2166.07|2174.98|2166.28|2175.27|2166.57|2174.77|2166.07|36
1627202370000|2021-07-25 08:39:30|2175|2166.3|2175.23|2166.53|2175.25|2166.55|2174.95|2166.25|34
1627202380000|2021-07-25 08:39:40|2175.3|2166.6|2174.51|2165.81|2175.42|2166.72|2174.51|2165.81|31
1627202390000|2021-07-25 08:39:50|2174.46|2165.76|2174.07|2165.37|2174.46|2165.76|2173.95|2165.25|24
1627202400000|2021-07-25 08:40:00|2174.08|2165.38|2174.76|2166.06|2174.77|2166.07|2174.06|2165.36|33
1627202410000|2021-07-25 08:40:10|2174.74|2166.04|2174.44|2165.74|2174.74|2166.04|2174.35|2165.65|30
1627202420000|2021-07-25 08:40:20|2174.42|2165.72|2174.68|2165.98|2174.68|2165.98|2174.35|2165.65|29
1627202430000|2021-07-25 08:40:30|2174.62|2165.92|2174.84|2166.14|2175.17|2166.47|2174.62|2165.92|33
1627202440000|2021-07-25 08:40:40|2174.81|2166.11|2174.59|2165.89|2174.95|2166.25|2174.52|2165.82|34
1627202450000|2021-07-25 08:40:50|2174.57|2165.87|2175|2166.3|2175|2166.3|2174.53|2165.83|25
1627202460000|2021-07-25 08:41:00|2174.96|2166.26|2175.75|2167.05|2175.8|2167.1|2174.96|2166.26|31
1627202470000|2021-07-25 08:41:10|2175.59|2166.89|2174.93|2166.23|2175.59|2166.89|2174.86|2166.16|36
1627202480000|2021-07-25 08:41:20|2174.95|2166.25|2174.82|2166.12|2175.44|2166.74|2174.77|2166.07|28
1627202490000|2021-07-25 08:41:30|2174.83|2166.13|2174.9|2166.2|2174.91|2166.21|2174.82|2166.12|19
1627202500000|2021-07-25 08:41:40|2174.91|2166.21|2174.94|2166.24|2174.95|2166.25|2174.84|2166.14|25
1627202510000|2021-07-25 08:41:50|2174.95|2166.25|2175.12|2166.42|2175.13|2166.43|2174.95|2166.25|24
1627202520000|2021-07-25 08:42:00|2175.13|2166.43|2175.54|2166.84|2175.56|2166.86|2175.12|2166.42|26
1627202530000|2021-07-25 08:42:10|2175.55|2166.85|2174.82|2166.12|2175.68|2166.98|2174.8|2166.1|32
1627202540000|2021-07-25 08:42:20|2174.84|2166.14|2175.32|2166.62|2175.36|2166.66|2174.84|2166.14|32
1627202550000|2021-07-25 08:42:30|2175.31|2166.61|2175.41|2166.71|2175.43|2166.73|2175.29|2166.59|31
1627202560000|2021-07-25 08:42:40|2175.39|2166.69|2175.49|2166.79|2175.56|2166.86|2175.38|2166.68|20
1627202570000|2021-07-25 08:42:50|2175.5|2166.8|2175.44|2166.74|2175.52|2166.82|2175.37|2166.67|29
1627202580000|2021-07-25 08:43:00|2175.48|2166.78|2174.76|2166.06|2175.5|2166.8|2174.76|2166.06|17
1627202590000|2021-07-25 08:43:10|2174.77|2166.07|2174.05|2165.35|2174.77|2166.07|2174.01|2165.31|36
1627202600000|2021-07-25 08:43:20|2174.06|2165.36|2174.11|2165.41|2174.27|2165.57|2173.96|2165.26|35
1627202610000|2021-07-25 08:43:30|2174.06|2165.36|2174.29|2165.59|2174.31|2165.61|2174.06|2165.36|28
1627202620000|2021-07-25 08:43:40|2174.3|2165.6|2174.09|2165.39|2174.31|2165.61|2173.95|2165.25|32
1627202630000|2021-07-25 08:43:50|2174.02|2165.32|2173.26|2164.56|2174.02|2165.32|2173.26|2164.56|28
1627202640000|2021-07-25 08:44:00|2173.17|2164.47|2173.29|2164.59|2173.46|2164.76|2173.14|2164.44|27
1627202650000|2021-07-25 08:44:10|2173.24|2164.54|2174.01|2165.31|2174.01|2165.31|2173.18|2164.48|29
1627202660000|2021-07-25 08:44:20|2174.02|2165.32|2174.55|2165.85|2174.97|2166.27|2174.02|2165.32|30
1627202670000|2021-07-25 08:44:30|2174.53|2165.83|2173.97|2165.27|2174.66|2165.96|2173.84|2165.14|39
1627202680000|2021-07-25 08:44:40|2173.99|2165.29|2174.12|2165.42|2174.12|2165.42|2173.89|2165.19|30
1627202690000|2021-07-25 08:44:50|2174.14|2165.44|2174.58|2165.88|2174.85|2166.15|2174.12|2165.42|32
1627202700000|2021-07-25 08:45:00|2174.6|2165.9|2174.26|2165.56|2174.8|2166.1|2174.19|2165.49|31
1627202710000|2021-07-25 08:45:10|2174.25|2165.55|2174.01|2165.31|2174.28|2165.58|2174.01|2165.31|29
1627202720000|2021-07-25 08:45:20|2173.97|2165.27|2173.64|2164.94|2173.98|2165.28|2173.34|2164.64|38
1627202730000|2021-07-25 08:45:30|2173.65|2164.95|2173.38|2164.68|2173.65|2164.95|2173.31|2164.61|31
1627202740000|2021-07-25 08:45:40|2173.37|2164.67|2173.23|2164.53|2173.38|2164.68|2173.2|2164.5|32
1627202750000|2021-07-25 08:45:50|2173.22|2164.52|2172.41|2163.71|2173.24|2164.54|2172.35|2163.65|32
1627202760000|2021-07-25 08:46:00|2172.39|2163.69|2172.34|2163.64|2173.61|2164.91|2172.27|2163.57|38
1627202770000|2021-07-25 08:46:10|2172.35|2163.65|2171.7|2163|2172.35|2163.65|2171.65|2162.95|34
1627202780000|2021-07-25 08:46:20|2171.73|2163.03|2170.73|2162.03|2171.73|2163.03|2170.73|2162.03|34
1627202790000|2021-07-25 08:46:30|2170.58|2161.88|2171.13|2162.43|2171.31|2162.61|2170.58|2161.88|34
1627202800000|2021-07-25 08:46:40|2171.14|2162.44|2170.59|2161.89|2171.26|2162.56|2170.58|2161.88|37
1627202810000|2021-07-25 08:46:50|2170.6|2161.9|2170.23|2161.53|2170.65|2161.95|2170.23|2161.53|32
1627202820000|2021-07-25 08:47:00|2170.17|2161.47|2170.58|2161.88|2170.8|2162.1|2170.14|2161.44|35
1627202830000|2021-07-25 08:47:10|2170.6|2161.9|2169.83|2161.13|2170.64|2161.94|2169.69|2160.99|31
1627202840000|2021-07-25 08:47:20|2169.85|2161.15|2170.48|2161.78|2170.48|2161.78|2169.85|2161.15|35
1627202850000|2021-07-25 08:47:30|2170.55|2161.85|2171.26|2162.56|2171.35|2162.65|2170.49|2161.79|36
1627202860000|2021-07-25 08:47:40|2171.24|2162.54|2172.01|2163.31|2172.01|2163.31|2171.21|2162.51|33
1627202870000|2021-07-25 08:47:50|2171.99|2163.29|2170.32|2161.62|2172.01|2163.31|2170.32|2161.62|36
1627202880000|2021-07-25 08:48:00|2170.31|2161.61|2170.27|2161.57|2170.31|2161.61|2170.01|2161.31|30
1627202890000|2021-07-25 08:48:10|2170.34|2161.64|2169.84|2161.14|2170.49|2161.79|2169.82|2161.12|33
1627202900000|2021-07-25 08:48:20|2169.88|2161.18|2170.71|2162.01|2170.93|2162.23|2169.55|2160.85|37
1627202910000|2021-07-25 08:48:30|2170.63|2161.93|2170.94|2162.24|2170.94|2162.24|2170.55|2161.85|36
1627202920000|2021-07-25 08:48:40|2170.93|2162.23|2170.22|2161.52|2171.16|2162.46|2170.19|2161.49|33
1627202930000|2021-07-25 08:48:50|2170.25|2161.55|2170.01|2161.31|2170.28|2161.58|2169.93|2161.23|36
1627202940000|2021-07-25 08:49:00|2169.8|2161.1|2170.12|2161.42|2170.41|2161.71|2168.42|2159.72|36
1627202950000|2021-07-25 08:49:10|2169.92|2161.22|2169.61|2160.91|2170.38|2161.68|2169.61|2160.91|36
1627202960000|2021-07-25 08:49:20|2169.71|2161.01|2170.28|2161.58|2170.32|2161.62|2169.66|2160.96|33
1627202970000|2021-07-25 08:49:30|2170.29|2161.59|2169.94|2161.24|2170.33|2161.63|2169.5|2160.8|38
1627202980000|2021-07-25 08:49:40|2169.93|2161.23|2170.09|2161.39|2170.09|2161.39|2169.63|2160.93|34
1627202990000|2021-07-25 08:49:50|2170.27|2161.57|2171.38|2162.68|2171.52|2162.82|2170.27|2161.57|40
1627203000000|2021-07-25 08:50:00|2171.43|2162.73|2170.61|2161.91|2171.43|2162.73|2170.42|2161.72|37
1627203010000|2021-07-25 08:50:10|2170.59|2161.89|2169.95|2161.25|2170.62|2161.92|2169.95|2161.25|32
1627203020000|2021-07-25 08:50:20|2169.9|2161.2|2168.89|2160.19|2169.9|2161.2|2168.83|2160.13|31
1627203030000|2021-07-25 08:50:30|2168.88|2160.18|2169.79|2161.09|2169.91|2161.21|2168.88|2160.18|34
1627203040000|2021-07-25 08:50:40|2169.8|2161.1|2169.95|2161.25|2169.95|2161.25|2169.37|2160.67|33
1627203050000|2021-07-25 08:50:50|2169.98|2161.28|2169.32|2160.62|2169.99|2161.29|2169.16|2160.46|39
1627203060000|2021-07-25 08:51:00|2169.27|2160.57|2169.87|2161.17|2169.87|2161.17|2169.26|2160.56|34
1627203070000|2021-07-25 08:51:10|2169.89|2161.19|2170.72|2162.02|2170.72|2162.02|2169.85|2161.15|31
1627203080000|2021-07-25 08:51:20|2170.74|2162.04|2170.72|2162.02|2170.8|2162.1|2170.12|2161.42|36
1627203090000|2021-07-25 08:51:30|2170.71|2162.01|2171.78|2163.08|2171.79|2163.09|2170.69|2161.99|28
1627203100000|2021-07-25 08:51:40|2171.79|2163.09|2171.86|2163.16|2171.9|2163.2|2171.72|2163.02|20
1627203110000|2021-07-25 08:51:50|2171.85|2163.15|2171.88|2163.18|2171.91|2163.21|2171.85|2163.15|21
1627203120000|2021-07-25 08:52:00|2171.87|2163.17|2172.12|2163.42|2172.12|2163.42|2171.87|2163.17|11
1627203130000|2021-07-25 08:52:10|2172.07|2163.37|2172.38|2163.68|2172.43|2163.73|2172.07|2163.37|36
1627203140000|2021-07-25 08:52:20|2172.39|2163.69|2173.19|2164.49|2173.28|2164.58|2172.31|2163.61|31
1627203150000|2021-07-25 08:52:30|2173.18|2164.48|2172.49|2163.79|2173.43|2164.73|2172.34|2163.64|27
1627203160000|2021-07-25 08:52:40|2172.56|2163.86|2172.6|2163.9|2173.24|2164.54|2172.43|2163.73|34
1627203170000|2021-07-25 08:52:50|2172.53|2163.83|2172.61|2163.91|2172.62|2163.92|2172.53|2163.83|29
1627203180000|2021-07-25 08:53:00|2172.64|2163.94|2172.23|2163.53|2172.64|2163.94|2171.5|2162.8|36
1627203190000|2021-07-25 08:53:10|2172.21|2163.51|2172.23|2163.53|2172.25|2163.55|2172.04|2163.34|28
1627203200000|2021-07-25 08:53:20|2172.22|2163.52|2171.89|2163.19|2172.25|2163.55|2171.89|2163.19|27
1627203210000|2021-07-25 08:53:30|2171.9|2163.2|2171.86|2163.16|2171.96|2163.26|2171.86|2163.16|24
1627203220000|2021-07-25 08:53:40|2171.87|2163.17|2171.86|2163.16|2172|2163.3|2171.83|2163.13|23
1627203230000|2021-07-25 08:53:50|2171.87|2163.17|2171.82|2163.12|2171.88|2163.18|2171.82|2163.12|13
1627203240000|2021-07-25 08:54:00|2171.91|2163.21|2172.22|2163.52|2172.25|2163.55|2171.91|2163.21|24
1627203250000|2021-07-25 08:54:10|2172.2|2163.5|2172.22|2163.52|2172.27|2163.57|2172.14|2163.44|34
1627203260000|2021-07-25 08:54:20|2172.23|2163.53|2172.15|2163.45|2172.4|2163.7|2172.12|2163.42|28
1627203270000|2021-07-25 08:54:30|2172.02|2163.32|2171.94|2163.24|2172.02|2163.32|2171.41|2162.71|31
1627203280000|2021-07-25 08:54:40|2171.95|2163.25|2172.88|2164.18|2173.16|2164.46|2171.9|2163.2|33
1627203290000|2021-07-25 08:54:50|2172.92|2164.22|2173.17|2164.47|2173.28|2164.58|2172.87|2164.17|31
1627203300000|2021-07-25 08:55:00|2173.16|2164.46|2173.89|2165.19|2174.02|2165.32|2173.15|2164.45|32
1627203310000|2021-07-25 08:55:10|2173.8|2165.1|2173.86|2165.16|2174.01|2165.31|2173.8|2165.1|29
1627203320000|2021-07-25 08:55:20|2173.89|2165.19|2173.03|2164.33|2173.89|2165.19|2173.01|2164.31|26
1627203330000|2021-07-25 08:55:30|2173.01|2164.31|2172.88|2164.18|2173.14|2164.44|2172.86|2164.16|32
1627203340000|2021-07-25 08:55:40|2172.89|2164.19|2173.11|2164.41|2173.21|2164.51|2172.85|2164.15|31
1627203350000|2021-07-25 08:55:50|2173.13|2164.43|2173.07|2164.37|2173.14|2164.44|2172.94|2164.24|37
1627203360000|2021-07-25 08:56:00|2173.12|2164.42|2172.41|2163.71|2173.14|2164.44|2172.36|2163.66|35
1627203370000|2021-07-25 08:56:10|2172.49|2163.79|2171.92|2163.22|2172.5|2163.8|2171.91|2163.21|36
1627203380000|2021-07-25 08:56:20|2171.86|2163.16|2172.02|2163.32|2172.42|2163.72|2171.83|2163.13|28
1627203390000|2021-07-25 08:56:30|2172.1|2163.4|2172.75|2164.05|2172.75|2164.05|2172.1|2163.4|34
1627203400000|2021-07-25 08:56:40|2172.74|2164.04|2172.72|2164.02|2172.93|2164.23|2172.62|2163.92|35
1627203410000|2021-07-25 08:56:50|2172.71|2164.01|2172.45|2163.75|2172.76|2164.06|2172.45|2163.75|28
1627203420000|2021-07-25 08:57:00|2172.42|2163.72|2172.68|2163.98|2172.71|2164.01|2172.4|2163.7|36
1627203430000|2021-07-25 08:57:10|2172.67|2163.97|2172.62|2163.92|2172.67|2163.97|2172.59|2163.89|21
1627203440000|2021-07-25 08:57:20|2172.63|2163.93|2172.66|2163.96|2172.72|2164.02|2172.57|2163.87|23
1627203450000|2021-07-25 08:57:30|2172.68|2163.98|2173.47|2164.77|2173.47|2164.77|2172.66|2163.96|27
1627203460000|2021-07-25 08:57:40|2173.48|2164.78|2174.03|2165.33|2174.03|2165.33|2173.22|2164.52|38
1627203470000|2021-07-25 08:57:50|2174.06|2165.36|2173.88|2165.18|2174.07|2165.37|2173.88|2165.18|20
1627203480000|2021-07-25 08:58:00|2173.91|2165.21|2173.08|2164.38|2173.93|2165.23|2172.96|2164.26|32
1627203490000|2021-07-25 08:58:10|2173.07|2164.37|2172.76|2164.06|2173.07|2164.37|2172.67|2163.97|20
1627203500000|2021-07-25 08:58:20|2172.77|2164.07|2172.73|2164.03|2172.8|2164.1|2172.7|2164|15
1627203510000|2021-07-25 08:58:30|2172.72|2164.02|2172.72|2164.02|2172.72|2164.02|2172.7|2164|3
1627203520000|2021-07-25 08:58:40|2172.5|2163.8|2172|2163.3|2172.5|2163.8|2172|2163.3|13
1627203530000|2021-07-25 08:58:50|2172.07|2163.37|2172.24|2163.54|2172.35|2163.65|2171.99|2163.29|35
1627203540000|2021-07-25 08:59:00|2172.3|2163.6|2172.18|2163.48|2172.3|2163.6|2172.17|2163.47|26
1627203550000|2021-07-25 08:59:10|2172.19|2163.49|2172.54|2163.84|2172.72|2164.02|2172.18|2163.48|20
1627203560000|2021-07-25 08:59:20|2172.53|2163.83|2172.69|2163.99|2172.78|2164.08|2172.52|2163.82|32
1627203570000|2021-07-25 08:59:30|2172.7|2164|2173.14|2164.44|2173.22|2164.52|2172.67|2163.97|27
1627203580000|2021-07-25 08:59:40|2173.15|2164.45|2173.23|2164.53|2173.23|2164.53|2173.15|2164.45|15
1627203590000|2021-07-25 08:59:50|2173.16|2164.46|2173.17|2164.47|2173.22|2164.52|2173.14|2164.44|22
1627203600000|2021-07-25 09:00:00|2173.18|2164.48|2174.07|2165.37|2174.07|2165.37|2173.16|2164.46|27
1627203610000|2021-07-25 09:00:10|2174.12|2165.42|2174.35|2165.65|2174.36|2165.66|2174.12|2165.42|31
1627203620000|2021-07-25 09:00:20|2174.32|2165.62|2174.77|2166.07|2175.08|2166.38|2174.23|2165.53|34
1627203630000|2021-07-25 09:00:30|2174.76|2166.06|2175.31|2166.61|2175.48|2166.78|2174.74|2166.04|37
1627203640000|2021-07-25 09:00:40|2175.33|2166.63|2175.52|2166.82|2175.52|2166.82|2175.31|2166.61|24
1627203650000|2021-07-25 09:00:50|2175.49|2166.79|2175|2166.3|2175.5|2166.8|2175|2166.3|26
1627203660000|2021-07-25 09:01:00|2175.01|2166.31|2174.2|2165.5|2175.01|2166.31|2174.2|2165.5|27
1627203670000|2021-07-25 09:01:10|2174.17|2165.47|2173.68|2164.98|2174.17|2165.47|2173.67|2164.97|28
1627203680000|2021-07-25 09:01:20|2173.67|2164.97|2173.46|2164.76|2173.69|2164.99|2173.41|2164.71|25
1627203690000|2021-07-25 09:01:30|2173.48|2164.78|2173.08|2164.38|2173.68|2164.98|2173.08|2164.38|32
1627203700000|2021-07-25 09:01:40|2173.07|2164.37|2172.67|2163.97|2173.16|2164.46|2172.64|2163.94|20
1627203710000|2021-07-25 09:01:50|2172.66|2163.96|2173.23|2164.53|2173.24|2164.54|2172.62|2163.92|28
1627203720000|2021-07-25 09:02:00|2173.24|2164.54|2172.71|2164.01|2173.27|2164.57|2172.62|2163.92|31
1627203730000|2021-07-25 09:02:10|2172.73|2164.03|2172.85|2164.15|2173.05|2164.35|2172.69|2163.99|26
1627203740000|2021-07-25 09:02:20|2172.84|2164.14|2172.11|2163.41|2172.84|2164.14|2171.98|2163.28|37
1627203750000|2021-07-25 09:02:30|2172.17|2163.47|2171.91|2163.21|2172.17|2163.47|2171.85|2163.15|35
1627203760000|2021-07-25 09:02:40|2171.92|2163.22|2171.38|2162.68|2171.92|2163.22|2171.38|2162.68|34
1627203770000|2021-07-25 09:02:50|2171.37|2162.67|2171.21|2162.51|2171.79|2163.09|2171.21|2162.51|32
1627203780000|2021-07-25 09:03:00|2171.08|2162.38|2170.95|2162.25|2171.08|2162.38|2170.95|2162.25|15
1627203790000|2021-07-25 09:03:10|2170.96|2162.26|2171.49|2162.79|2171.54|2162.84|2170.55|2161.85|39
1627203800000|2021-07-25 09:03:20|2171.56|2162.86|2171.79|2163.09|2171.9|2163.2|2171.26|2162.56|36
1627203810000|2021-07-25 09:03:30|2171.8|2163.1|2171.88|2163.18|2172|2163.3|2171.62|2162.92|35
1627203820000|2021-07-25 09:03:40|2171.89|2163.19|2172.72|2164.02|2172.72|2164.02|2171.82|2163.12|36
1627203830000|2021-07-25 09:03:50|2172.79|2164.09|2172.8|2164.1|2172.84|2164.14|2172.74|2164.04|21
1627203840000|2021-07-25 09:04:00|2172.82|2164.12|2172.9|2164.2|2172.9|2164.2|2172.79|2164.09|18
1627203850000|2021-07-25 09:04:10|2172.91|2164.21|2172.87|2164.17|2172.93|2164.23|2172.85|2164.15|28
1627203860000|2021-07-25 09:04:20|2172.88|2164.18|2173.06|2164.36|2173.07|2164.37|2172.88|2164.18|17
1627203870000|2021-07-25 09:04:30|2173.13|2164.43|2173.59|2164.89|2173.59|2164.89|2173.13|2164.43|23
1627203880000|2021-07-25 09:04:40|2173.77|2165.07|2174.13|2165.43|2174.13|2165.43|2173.77|2165.07|26
1627203890000|2021-07-25 09:04:50|2174.15|2165.45|2174.27|2165.57|2174.33|2165.63|2174.15|2165.45|16
1627203900000|2021-07-25 09:05:00|2174.67|2165.97|2174.64|2165.94|2174.69|2165.99|2174.33|2165.63|35
1627203910000|2021-07-25 09:05:10|2174.53|2165.83|2175.36|2166.66|2175.38|2166.68|2174.48|2165.78|31
1627203920000|2021-07-25 09:05:20|2175.38|2166.68|2174.93|2166.23|2175.38|2166.68|2174.75|2166.05|33
1627203930000|2021-07-25 09:05:30|2174.92|2166.22|2175.12|2166.42|2175.12|2166.42|2174.78|2166.08|31
1627203940000|2021-07-25 09:05:40|2175.11|2166.41|2175.21|2166.51|2175.23|2166.53|2175.11|2166.41|22
1627203950000|2021-07-25 09:05:50|2175.2|2166.5|2175.18|2166.48|2175.21|2166.51|2175.15|2166.45|15
1627203960000|2021-07-25 09:06:00|2175.15|2166.45|2174.73|2166.03|2175.2|2166.5|2174.49|2165.79|27
1627203970000|2021-07-25 09:06:10|2174.74|2166.04|2174.69|2165.99|2174.75|2166.05|2174.66|2165.96|22
1627203980000|2021-07-25 09:06:20|2174.63|2165.93|2173.55|2164.85|2174.63|2165.93|2173.53|2164.83|24
1627203990000|2021-07-25 09:06:30|2173.57|2164.87|2174.43|2165.73|2174.61|2165.91|2173.54|2164.84|37
1627204000000|2021-07-25 09:06:40|2174.37|2165.67|2174.54|2165.84|2174.59|2165.89|2174.36|2165.66|30
1627204010000|2021-07-25 09:06:50|2174.63|2165.93|2174.52|2165.82|2174.64|2165.94|2174.46|2165.76|36
1627204020000|2021-07-25 09:07:00|2174.51|2165.81|2174.59|2165.89|2174.6|2165.9|2174.46|2165.76|35
1627204030000|2021-07-25 09:07:10|2174.57|2165.87|2173.15|2164.45|2174.64|2165.94|2173.15|2164.45|35
1627204040000|2021-07-25 09:07:20|2173.18|2164.48|2173.11|2164.41|2173.18|2164.48|2172.81|2164.11|34
1627204050000|2021-07-25 09:07:30|2173.2|2164.5|2173.63|2164.93|2173.73|2165.03|2173.2|2164.5|37
1627204060000|2021-07-25 09:07:40|2173.6|2164.9|2173.08|2164.38|2173.65|2164.95|2173.06|2164.36|27
1627204070000|2021-07-25 09:07:50|2173.07|2164.37|2172.86|2164.16|2173.22|2164.52|2172.86|2164.16|30
1627204080000|2021-07-25 09:08:00|2173.01|2164.31|2172.32|2163.62|2173.03|2164.33|2172.18|2163.48|22
1627204090000|2021-07-25 09:08:10|2172.26|2163.56|2171.83|2163.13|2172.31|2163.61|2171.76|2163.06|31
1627204100000|2021-07-25 09:08:20|2171.82|2163.12|2171.8|2163.1|2171.91|2163.21|2171.76|2163.06|32
1627204110000|2021-07-25 09:08:30|2171.78|2163.08|2172.27|2163.57|2172.42|2163.72|2171.69|2162.99|32
1627204120000|2021-07-25 09:08:40|2172.28|2163.58|2172.62|2163.92|2172.83|2164.13|2172.13|2163.43|37
1627204130000|2021-07-25 09:08:50|2172.63|2163.93|2172.27|2163.57|2172.63|2163.93|2172.09|2163.39|31
1627204140000|2021-07-25 09:09:00|2172.24|2163.54|2172.45|2163.75|2172.49|2163.79|2172.24|2163.54|24
1627204150000|2021-07-25 09:09:10|2172.43|2163.73|2172.15|2163.45|2172.43|2163.73|2172.08|2163.38|30
1627204160000|2021-07-25 09:09:20|2172.16|2163.46|2172.23|2163.53|2172.31|2163.61|2172.1|2163.4|23
1627204170000|2021-07-25 09:09:30|2172.21|2163.51|2172.07|2163.37|2172.25|2163.55|2172.07|2163.37|21
1627204180000|2021-07-25 09:09:40|2172.06|2163.36|2171.44|2162.74|2172.08|2163.38|2171.39|2162.69|22
1627204190000|2021-07-25 09:09:50|2171.17|2162.47|2171.11|2162.41|2171.41|2162.71|2171.09|2162.39|33
1627204200000|2021-07-25 09:10:00|2171.12|2162.42|2170.83|2162.13|2171.18|2162.48|2170.28|2161.58|37
1627204210000|2021-07-25 09:10:10|2170.91|2162.21|2170.79|2162.09|2170.97|2162.27|2170.79|2162.09|34
1627204220000|2021-07-25 09:10:20|2170.86|2162.16|2170.85|2162.15|2170.9|2162.2|2170.74|2162.04|34
1627204230000|2021-07-25 09:10:30|2170.81|2162.11|2171.18|2162.48|2171.26|2162.56|2170.81|2162.11|31
1627204240000|2021-07-25 09:10:40|2171.15|2162.45|2170.83|2162.13|2171.15|2162.45|2170.76|2162.06|17
1627204250000|2021-07-25 09:10:50|2170.87|2162.17|2170.84|2162.14|2170.91|2162.21|2170.77|2162.07|28
1627204260000|2021-07-25 09:11:00|2170.86|2162.16|2170.48|2161.78|2170.88|2162.18|2170.44|2161.74|32
1627204270000|2021-07-25 09:11:10|2170.54|2161.84|2170.4|2161.7|2170.64|2161.94|2170.34|2161.64|34
1627204280000|2021-07-25 09:11:20|2170.41|2161.71|2170.46|2161.76|2170.55|2161.85|2170.4|2161.7|36
1627204290000|2021-07-25 09:11:30|2170.45|2161.75|2170.39|2161.69|2170.46|2161.76|2170.3|2161.6|31
1627204300000|2021-07-25 09:11:40|2170.38|2161.68|2169.7|2161|2170.46|2161.76|2169.66|2160.96|33
1627204310000|2021-07-25 09:11:50|2169.68|2160.98|2169.66|2160.96|2169.74|2161.04|2169.6|2160.9|28
1627204320000|2021-07-25 09:12:00|2169.65|2160.95|2170.14|2161.44|2170.14|2161.44|2169.34|2160.64|38
1627204330000|2021-07-25 09:12:10|2170.17|2161.47|2170.84|2162.14|2170.99|2162.29|2170.04|2161.34|31
1627204340000|2021-07-25 09:12:20|2170.89|2162.19|2171.61|2162.91|2171.63|2162.93|2170.89|2162.19|35
1627204350000|2021-07-25 09:12:30|2171.59|2162.89|2171.62|2162.92|2171.66|2162.96|2171.5|2162.8|28
1627204360000|2021-07-25 09:12:40|2171.59|2162.89|2172.48|2163.78|2172.48|2163.78|2171.55|2162.85|29
1627204370000|2021-07-25 09:12:50|2172.38|2163.68|2172.93|2164.23|2172.93|2164.23|2171.95|2163.25|31
1627204380000|2021-07-25 09:13:00|2173.06|2164.36|2173.09|2164.39|2173.17|2164.47|2173.05|2164.35|32
1627204390000|2021-07-25 09:13:10|2173.1|2164.4|2173.22|2164.52|2173.31|2164.61|2173.07|2164.37|38
1627204400000|2021-07-25 09:13:20|2173.23|2164.53|2173.04|2164.34|2173.23|2164.53|2172.98|2164.28|30
1627204410000|2021-07-25 09:13:30|2173.06|2164.36|2171.77|2163.07|2173.12|2164.42|2171.77|2163.07|33
1627204420000|2021-07-25 09:13:40|2171.74|2163.04|2170.91|2162.21|2171.74|2163.04|2170.91|2162.21|33
1627204430000|2021-07-25 09:13:50|2170.94|2162.24|2170.88|2162.18|2171.81|2163.11|2170.5|2161.8|36
1627204440000|2021-07-25 09:14:00|2170.83|2162.13|2171.56|2162.86|2171.57|2162.87|2170.82|2162.12|38
1627204450000|2021-07-25 09:14:10|2171.53|2162.83|2171.2|2162.5|2172|2163.3|2171.13|2162.43|38
1627204460000|2021-07-25 09:14:20|2171.08|2162.38|2170.59|2161.89|2171.33|2162.63|2170.47|2161.77|35
1627204470000|2021-07-25 09:14:30|2170.61|2161.91|2170.64|2161.94|2170.67|2161.97|2170.51|2161.81|39
1627204480000|2021-07-25 09:14:40|2170.67|2161.97|2171.78|2163.08|2171.78|2163.08|2170.67|2161.97|35
1627204490000|2021-07-25 09:14:50|2171.74|2163.04|2170.52|2161.82|2171.76|2163.06|2170.44|2161.74|30
1627204500000|2021-07-25 09:15:00|2170.53|2161.83|2169.93|2161.23|2170.55|2161.85|2169.68|2160.98|33
1627204510000|2021-07-25 09:15:10|2169.88|2161.18|2170.37|2161.67|2170.54|2161.84|2169.88|2161.18|33
1627204520000|2021-07-25 09:15:20|2170.34|2161.64|2166.86|2158.16|2170.34|2161.64|2166.86|2158.16|38
1627204530000|2021-07-25 09:15:30|2166.47|2157.77|2165.4|2156.7|2166.52|2157.82|2165.16|2156.46|37
1627204540000|2021-07-25 09:15:40|2165.38|2156.68|2166.97|2158.27|2166.97|2158.27|2165.38|2156.68|38
1627204550000|2021-07-25 09:15:50|2167.16|2158.46|2166.58|2157.88|2167.45|2158.75|2166.16|2157.46|34
1627204560000|2021-07-25 09:16:00|2166.59|2157.89|2166.73|2158.03|2167.29|2158.59|2166.23|2157.53|39
1627204570000|2021-07-25 09:16:10|2166.56|2157.86|2167.02|2158.32|2167.36|2158.66|2166.37|2157.67|38
1627204580000|2021-07-25 09:16:20|2167.37|2158.67|2167.1|2158.4|2167.45|2158.75|2166.61|2157.91|36
1627204590000|2021-07-25 09:16:30|2167.11|2158.41|2168.14|2159.44|2168.14|2159.44|2167.02|2158.32|36
1627204600000|2021-07-25 09:16:40|2168.1|2159.4|2168.96|2160.26|2168.96|2160.26|2168.09|2159.39|37
1627204610000|2021-07-25 09:16:50|2168.94|2160.24|2169.73|2161.03|2169.74|2161.04|2168.94|2160.24|36
1627204620000|2021-07-25 09:17:00|2169.72|2161.02|2171.36|2162.66|2171.6|2162.9|2169.55|2160.85|35
1627204630000|2021-07-25 09:17:10|2171.18|2162.48|2171.39|2162.69|2171.52|2162.82|2171.18|2162.48|34
1627204640000|2021-07-25 09:17:20|2171.4|2162.7|2170.32|2161.62|2171.49|2162.79|2170.32|2161.62|34
1627204650000|2021-07-25 09:17:30|2170.34|2161.64|2170.82|2162.12|2170.97|2162.27|2170.26|2161.56|38
1627204660000|2021-07-25 09:17:40|2170.86|2162.16|2170.98|2162.28|2171|2162.3|2170.74|2162.04|33
1627204670000|2021-07-25 09:17:50|2170.96|2162.26|2170.69|2161.99|2171|2162.3|2170.55|2161.85|35
1627204680000|2021-07-25 09:18:00|2170.74|2162.04|2167.83|2159.13|2170.74|2162.04|2167.83|2159.13|37
1627204690000|2021-07-25 09:18:10|2167.54|2158.84|2168.24|2159.54|2168.95|2160.25|2167.48|2158.78|40
1627204700000|2021-07-25 09:18:20|2168.18|2159.48|2168.15|2159.45|2168.52|2159.82|2168.01|2159.31|37
1627204710000|2021-07-25 09:18:30|2168.12|2159.42|2168.4|2159.7|2168.6|2159.9|2167.96|2159.26|29
1627204720000|2021-07-25 09:18:40|2168.37|2159.67|2168.32|2159.62|2168.47|2159.77|2167.78|2159.08|32
1627204730000|2021-07-25 09:18:50|2168.27|2159.57|2168.03|2159.33|2168.49|2159.79|2168|2159.3|32
1627204740000|2021-07-25 09:19:00|2168.05|2159.35|2170.28|2161.58|2170.38|2161.68|2167.89|2159.19|39
1627204750000|2021-07-25 09:19:10|2170.24|2161.54|2170.2|2161.5|2170.41|2161.71|2170.16|2161.46|36
1627204760000|2021-07-25 09:19:20|2170.19|2161.49|2170.97|2162.27|2171.08|2162.38|2170.17|2161.47|38
1627204770000|2021-07-25 09:19:30|2170.95|2162.25|2171.09|2162.39|2171.09|2162.39|2170.79|2162.09|34
1627204780000|2021-07-25 09:19:40|2171|2162.3|2171.86|2163.16|2172|2163.3|2170.99|2162.29|32
1627204790000|2021-07-25 09:19:50|2171.87|2163.17|2172.24|2163.54|2172.27|2163.57|2171.83|2163.13|31
1627204800000|2021-07-25 09:20:00|2172.16|2163.46|2172.47|2163.77|2172.77|2164.07|2171.74|2163.04|37
1627204810000|2021-07-25 09:20:10|2172.49|2163.79|2172.56|2163.86|2172.56|2163.86|2172.39|2163.69|27
1627204820000|2021-07-25 09:20:20|2172.55|2163.85|2172.8|2164.1|2172.91|2164.21|2172.51|2163.81|31
1627204830000|2021-07-25 09:20:30|2172.79|2164.09|2172.47|2163.77|2172.81|2164.11|2172.43|2163.73|32
1627204840000|2021-07-25 09:20:40|2172.48|2163.78|2172.38|2163.68|2172.48|2163.78|2172.33|2163.63|29
1627204850000|2021-07-25 09:20:50|2172.39|2163.69|2170.94|2162.24|2172.41|2163.71|2170.89|2162.19|30
1627204860000|2021-07-25 09:21:00|2170.96|2162.26|2171.96|2163.26|2172.05|2163.35|2170.96|2162.26|31
1627204870000|2021-07-25 09:21:10|2171.91|2163.21|2171.89|2163.19|2171.94|2163.24|2171.66|2162.96|33
1627204880000|2021-07-25 09:21:20|2172.09|2163.39|2171.78|2163.08|2172.14|2163.44|2171.76|2163.06|35
1627204890000|2021-07-25 09:21:30|2171.71|2163.01|2172|2163.3|2172.07|2163.37|2171.6|2162.9|30
1627204900000|2021-07-25 09:21:40|2172.01|2163.31|2171|2162.3|2172.01|2163.31|2171|2162.3|33
1627204910000|2021-07-25 09:21:50|2170.94|2162.24|2170.27|2161.57|2170.94|2162.24|2170.23|2161.53|26
1627204920000|2021-07-25 09:22:00|2170.28|2161.58|2170.02|2161.32|2170.28|2161.58|2169.7|2161|30
1627204930000|2021-07-25 09:22:10|2169.85|2161.15|2169.8|2161.1|2169.91|2161.21|2169.68|2160.98|29
1627204940000|2021-07-25 09:22:20|2169.78|2161.08|2169.91|2161.21|2170.12|2161.42|2169.68|2160.98|32
1627204950000|2021-07-25 09:22:30|2169.84|2161.14|2169.77|2161.07|2169.86|2161.16|2169.73|2161.03|21
1627204960000|2021-07-25 09:22:40|2169.8|2161.1|2169.77|2161.07|2169.8|2161.1|2169.74|2161.04|23
1627204970000|2021-07-25 09:22:50|2169.79|2161.09|2169.73|2161.03|2169.83|2161.13|2169.72|2161.02|17
1627204980000|2021-07-25 09:23:00|2169.74|2161.04|2171.32|2162.62|2171.32|2162.62|2169.72|2161.02|33
1627204990000|2021-07-25 09:23:10|2171.22|2162.52|2170.36|2161.66|2171.26|2162.56|2170.36|2161.66|30
1627205000000|2021-07-25 09:23:20|2170.35|2161.65|2170.67|2161.97|2170.67|2161.97|2170.32|2161.62|29
1627205010000|2021-07-25 09:23:30|2170.69|2161.99|2171.33|2162.63|2171.35|2162.65|2170.68|2161.98|28
1627205020000|2021-07-25 09:23:40|2171.31|2162.61|2171.75|2163.05|2172.03|2163.33|2171.29|2162.59|35
1627205030000|2021-07-25 09:23:50|2171.6|2162.9|2170.43|2161.73|2171.63|2162.93|2170.43|2161.73|34
1627205040000|2021-07-25 09:24:00|2170.42|2161.72|2170.83|2162.13|2170.86|2162.16|2170.42|2161.72|28
1627205050000|2021-07-25 09:24:10|2170.86|2162.16|2170.86|2162.16|2171|2162.3|2170.82|2162.12|36
1627205060000|2021-07-25 09:24:20|2171|2162.3|2171.29|2162.59|2171.33|2162.63|2170.91|2162.21|32
1627205070000|2021-07-25 09:24:30|2171.28|2162.58|2171.18|2162.48|2171.3|2162.6|2171.1|2162.4|31
1627205080000|2021-07-25 09:24:40|2171.23|2162.53|2171.28|2162.58|2171.36|2162.66|2171.15|2162.45|30
1627205090000|2021-07-25 09:24:50|2171.24|2162.54|2171.1|2162.4|2171.24|2162.54|2171.01|2162.31|33
1627205100000|2021-07-25 09:25:00|2171.07|2162.37|2171.11|2162.41|2171.11|2162.41|2170.97|2162.27|27
1627205110000|2021-07-25 09:25:10|2171.1|2162.4|2171.08|2162.38|2171.16|2162.46|2171|2162.3|34
1627205120000|2021-07-25 09:25:20|2171.12|2162.42|2171.07|2162.37|2171.19|2162.49|2171.03|2162.33|26
1627205130000|2021-07-25 09:25:30|2171.09|2162.39|2171.03|2162.33|2171.11|2162.41|2171.02|2162.32|16
1627205140000|2021-07-25 09:25:40|2171.02|2162.32|2171|2162.3|2171.11|2162.41|2170.81|2162.11|27
1627205150000|2021-07-25 09:25:50|2170.99|2162.29|2171.29|2162.59|2171.3|2162.6|2170.82|2162.12|28
1627205160000|2021-07-25 09:26:00|2171.43|2162.73|2171.77|2163.07|2171.8|2163.1|2171.43|2162.73|31
1627205170000|2021-07-25 09:26:10|2171.79|2163.09|2172.11|2163.41|2172.12|2163.42|2171.73|2163.03|35
1627205180000|2021-07-25 09:26:20|2172.12|2163.42|2172.96|2164.26|2173.01|2164.31|2172.08|2163.38|26
1627205190000|2021-07-25 09:26:30|2173.06|2164.36|2173.28|2164.58|2173.3|2164.6|2173.05|2164.35|35
1627205200000|2021-07-25 09:26:40|2173.29|2164.59|2172.8|2164.1|2173.32|2164.62|2172.75|2164.05|25
1627205210000|2021-07-25 09:26:50|2172.79|2164.09|2172.19|2163.49|2172.94|2164.24|2172.18|2163.48|34
1627205220000|2021-07-25 09:27:00|2172.21|2163.51|2171.98|2163.28|2172.22|2163.52|2171.96|2163.26|28
1627205230000|2021-07-25 09:27:10|2171.96|2163.26|2172.19|2163.49|2172.19|2163.49|2171.93|2163.23|24
1627205240000|2021-07-25 09:27:20|2172.2|2163.5|2172.26|2163.56|2172.26|2163.56|2172|2163.3|32
1627205250000|2021-07-25 09:27:30|2172.28|2163.58|2171.87|2163.17|2172.41|2163.71|2171.83|2163.13|35
1627205260000|2021-07-25 09:27:40|2171.82|2163.12|2171.84|2163.14|2171.92|2163.22|2171.79|2163.09|20
1627205270000|2021-07-25 09:27:50|2171.85|2163.15|2171.91|2163.21|2171.94|2163.24|2171.83|2163.13|27
1627205280000|2021-07-25 09:28:00|2171.88|2163.18|2172.19|2163.49|2172.38|2163.68|2171.88|2163.18|32
1627205290000|2021-07-25 09:28:10|2172.2|2163.5|2171.82|2163.12|2172.25|2163.55|2171.74|2163.04|33
1627205300000|2021-07-25 09:28:20|2171.86|2163.16|2170.96|2162.26|2171.87|2163.17|2170.96|2162.26|27
1627205310000|2021-07-25 09:28:30|2170.95|2162.25|2171.01|2162.31|2171.03|2162.33|2170.94|2162.24|20
1627205320000|2021-07-25 09:28:40|2171|2162.3|2171.12|2162.42|2171.12|2162.42|2171|2162.3|31
1627205330000|2021-07-25 09:28:50|2171.1|2162.4|2171.01|2162.31|2171.12|2162.42|2170.95|2162.25|29
1627205340000|2021-07-25 09:29:00|2170.99|2162.29|2171.08|2162.38|2171.08|2162.38|2170.84|2162.14|27
1627205350000|2021-07-25 09:29:10|2171.07|2162.37|2170.99|2162.29|2171.07|2162.37|2170.98|2162.28|27
1627205360000|2021-07-25 09:29:20|2170.98|2162.28|2171.1|2162.4|2171.19|2162.49|2170.95|2162.25|26
1627205370000|2021-07-25 09:29:30|2171.09|2162.39|2171|2162.3|2171.15|2162.45|2170.99|2162.29|27
1627205380000|2021-07-25 09:29:40|2170.97|2162.27|2170.97|2162.27|2171.01|2162.31|2170.9|2162.2|17
1627205390000|2021-07-25 09:29:50|2171.05|2162.35|2171.03|2162.33|2171.06|2162.36|2170.93|2162.23|18
1627205400000|2021-07-25 09:30:00|2171.05|2162.35|2171.58|2162.88|2171.65|2162.95|2171.03|2162.33|16
1627205410000|2021-07-25 09:30:10|2171.52|2162.82|2171.92|2163.22|2171.94|2163.24|2171.51|2162.81|20
1627205420000|2021-07-25 09:30:20|2171.93|2163.23|2172.05|2163.35|2172.05|2163.35|2171.89|2163.19|33
1627205430000|2021-07-25 09:30:30|2172.01|2163.31|2172.06|2163.36|2172.09|2163.39|2171.97|2163.27|25
1627205440000|2021-07-25 09:30:40|2172.03|2163.33|2172.43|2163.73|2172.43|2163.73|2172|2163.3|25
1627205450000|2021-07-25 09:30:50|2172.44|2163.74|2172.96|2164.26|2172.96|2164.26|2172.44|2163.74|17
1627205460000|2021-07-25 09:31:00|2172.98|2164.28|2173.49|2164.79|2173.55|2164.85|2172.95|2164.25|21
1627205470000|2021-07-25 09:31:10|2173.46|2164.76|2173.98|2165.28|2174|2165.3|2173.45|2164.75|21
1627205480000|2021-07-25 09:31:20|2173.99|2165.29|2173.75|2165.05|2173.99|2165.29|2173.74|2165.04|26
1627205490000|2021-07-25 09:31:30|2173.74|2165.04|2173.09|2164.39|2173.78|2165.08|2173.09|2164.39|20
1627205500000|2021-07-25 09:31:40|2172.94|2164.24|2172.94|2164.24|2173.02|2164.32|2172.78|2164.08|20
1627205510000|2021-07-25 09:31:50|2172.95|2164.25|2173.1|2164.4|2173.14|2164.44|2172.94|2164.24|17
1627205520000|2021-07-25 09:32:00|2173.17|2164.47|2173.14|2164.44|2173.19|2164.49|2173.12|2164.42|6
1627205540000|2021-07-25 09:32:20|2173.17|2164.47|2173.21|2164.51|2173.21|2164.51|2173.14|2164.44|8
1627205550000|2021-07-25 09:32:30|2173.3|2164.6|2173.47|2164.77|2173.47|2164.77|2173.29|2164.59|17
1627205560000|2021-07-25 09:32:40|2173.55|2164.85|2173.82|2165.12|2173.86|2165.16|2173.55|2164.85|26
1627205570000|2021-07-25 09:32:50|2173.86|2165.16|2174.45|2165.75|2174.45|2165.75|2173.82|2165.12|33
1627205580000|2021-07-25 09:33:00|2174.49|2165.79|2174.48|2165.78|2174.5|2165.8|2174.38|2165.68|22
1627205590000|2021-07-25 09:33:10|2174.49|2165.79|2174.48|2165.78|2174.5|2165.8|2174.46|2165.76|7
1627205600000|2021-07-25 09:33:20|2174.44|2165.74|2174.49|2165.79|2174.49|2165.79|2174.4|2165.7|10
1627205610000|2021-07-25 09:33:30|2174.54|2165.84|2174.37|2165.67|2174.54|2165.84|2174.37|2165.67|7
1627205620000|2021-07-25 09:33:40|2174.4|2165.7|2174.49|2165.79|2174.49|2165.79|2174.4|2165.7|5
1627205630000|2021-07-25 09:33:50|2174.53|2165.83|2174.54|2165.84|2174.56|2165.86|2174.53|2165.83|6
1627205640000|2021-07-25 09:34:00|2174.55|2165.85|2174.54|2165.84|2174.55|2165.85|2174.54|2165.84|2
1627205650000|2021-07-25 09:34:10|2174.58|2165.88|2173.41|2164.71|2174.6|2165.9|2173.41|2164.71|25
1627205660000|2021-07-25 09:34:20|2173.36|2164.66|2173.49|2164.79|2173.51|2164.81|2173.24|2164.54|24
1627205670000|2021-07-25 09:34:30|2173.48|2164.78|2173.42|2164.72|2173.48|2164.78|2173.34|2164.64|22
1627205680000|2021-07-25 09:34:40|2173.41|2164.71|2173.74|2165.04|2173.81|2165.11|2173.3|2164.6|21
1627205690000|2021-07-25 09:34:50|2173.75|2165.05|2173.73|2165.03|2173.75|2165.05|2173.66|2164.96|15
1627205700000|2021-07-25 09:35:00|2173.76|2165.06|2174.09|2165.39|2174.1|2165.4|2173.76|2165.06|25
1627205710000|2021-07-25 09:35:10|2174.07|2165.37|2174.4|2165.7|2174.4|2165.7|2174.04|2165.34|16
1627205720000|2021-07-25 09:35:20|2174.42|2165.72|2175.33|2166.63|2175.5|2166.8|2174.41|2165.71|31
1627205730000|2021-07-25 09:35:30|2175.25|2166.55|2175.02|2166.32|2175.26|2166.56|2174.58|2165.88|34
1627205740000|2021-07-25 09:35:40|2175.09|2166.39|2175|2166.3|2175.17|2166.47|2174.63|2165.93|36
1627205750000|2021-07-25 09:35:50|2175.01|2166.31|2175.28|2166.58|2175.5|2166.8|2174.93|2166.23|36
1627205760000|2021-07-25 09:36:00|2175.24|2166.54|2174.71|2166.01|2175.28|2166.58|2174.54|2165.84|23
1627205770000|2021-07-25 09:36:10|2174.72|2166.02|2174.8|2166.1|2174.85|2166.15|2174.71|2166.01|27
1627205780000|2021-07-25 09:36:20|2174.82|2166.12|2174.81|2166.11|2174.82|2166.12|2174.75|2166.05|22
1627205790000|2021-07-25 09:36:30|2174.8|2166.1|2174.8|2166.1|2174.83|2166.13|2174.8|2166.1|12
1627205800000|2021-07-25 09:36:40|2174.78|2166.08|2174.83|2166.13|2174.83|2166.13|2174.76|2166.06|13
1627205810000|2021-07-25 09:36:50|2174.86|2166.16|2174.89|2166.19|2174.89|2166.19|2174.84|2166.14|18
1627205820000|2021-07-25 09:37:00|2174.88|2166.18|2174.93|2166.23|2174.98|2166.28|2174.82|2166.12|23
1627205830000|2021-07-25 09:37:10|2174.91|2166.21|2174.92|2166.22|2174.96|2166.26|2174.91|2166.21|28
1627205840000|2021-07-25 09:37:20|2174.93|2166.23|2174.95|2166.25|2174.95|2166.25|2174.92|2166.22|13
1627205850000|2021-07-25 09:37:30|2174.93|2166.23|2174.93|2166.23|2174.95|2166.25|2174.91|2166.21|14
1627205860000|2021-07-25 09:37:40|2174.92|2166.22|2174.93|2166.23|2175.02|2166.32|2174.91|2166.21|20
1627205870000|2021-07-25 09:37:50|2174.92|2166.22|2174.93|2166.23|2174.95|2166.25|2174.9|2166.2|17
1627205880000|2021-07-25 09:38:00|2174.91|2166.21|2175.01|2166.31|2175.01|2166.31|2174.9|2166.2|21
1627205890000|2021-07-25 09:38:10|2175.02|2166.32|2175.02|2166.32|2175.03|2166.33|2174.99|2166.29|14
1627205900000|2021-07-25 09:38:20|2175.01|2166.31|2175.02|2166.32|2175.02|2166.32|2174.99|2166.29|14
1627205910000|2021-07-25 09:38:30|2175.03|2166.33|2175.92|2167.22|2175.92|2167.22|2175|2166.3|25
1627205920000|2021-07-25 09:38:40|2175.9|2167.2|2176.04|2167.34|2176.09|2167.39|2175.88|2167.18|27
1627205930000|2021-07-25 09:38:50|2176.08|2167.38|2177.4|2168.7|2177.55|2168.85|2176.04|2167.34|33
1627205940000|2021-07-25 09:39:00|2177.19|2168.49|2177.17|2168.47|2177.19|2168.49|2176.68|2167.98|39
1627205950000|2021-07-25 09:39:10|2177.35|2168.65|2178.44|2169.74|2178.66|2169.96|2177.34|2168.64|31
1627205960000|2021-07-25 09:39:20|2178.3|2169.6|2177.39|2168.69|2178.3|2169.6|2177.39|2168.69|36
1627205970000|2021-07-25 09:39:30|2177.42|2168.72|2177.51|2168.81|2177.72|2169.02|2177.42|2168.72|33
1627205980000|2021-07-25 09:39:40|2177.54|2168.84|2176.25|2167.55|2178.1|2169.4|2176.24|2167.54|36
1627205990000|2021-07-25 09:39:50|2176.24|2167.54|2176.1|2167.4|2176.26|2167.56|2175.97|2167.27|28
1627206000000|2021-07-25 09:40:00|2176.09|2167.39|2176.05|2167.35|2176.19|2167.49|2175.84|2167.14|26
1627206010000|2021-07-25 09:40:10|2176.03|2167.33|2176.32|2167.62|2176.76|2168.06|2176.03|2167.33|25
1627206020000|2021-07-25 09:40:20|2176.28|2167.58|2176.4|2167.7|2176.4|2167.7|2176.12|2167.42|26
1627206030000|2021-07-25 09:40:30|2176.39|2167.69|2175.79|2167.09|2176.39|2167.69|2175.6|2166.9|33
1627206040000|2021-07-25 09:40:40|2175.8|2167.1|2175.98|2167.28|2176|2167.3|2175.79|2167.09|30
1627206050000|2021-07-25 09:40:50|2175.95|2167.25|2175.85|2167.15|2175.95|2167.25|2175.83|2167.13|33
1627206060000|2021-07-25 09:41:00|2175.81|2167.11|2175.87|2167.17|2175.87|2167.17|2175.78|2167.08|21
1627206070000|2021-07-25 09:41:10|2175.86|2167.16|2175.81|2167.11|2175.89|2167.19|2175.81|2167.11|24
1627206080000|2021-07-25 09:41:20|2175.83|2167.13|2174.33|2165.63|2176.27|2167.57|2174.31|2165.61|32
1627206090000|2021-07-25 09:41:30|2174.26|2165.56|2173.43|2164.73|2174.26|2165.56|2172.07|2163.37|36
1627206100000|2021-07-25 09:41:40|2173.48|2164.78|2173.46|2164.76|2173.8|2165.1|2173.4|2164.7|36
1627206110000|2021-07-25 09:41:50|2173.44|2164.74|2172.74|2164.04|2173.44|2164.74|2172.72|2164.02|38
1627206120000|2021-07-25 09:42:00|2172.72|2164.02|2173.57|2164.87|2173.6|2164.9|2172.66|2163.96|31
1627206130000|2021-07-25 09:42:10|2173.4|2164.7|2173.31|2164.61|2173.41|2164.71|2173.22|2164.52|26
1627206140000|2021-07-25 09:42:20|2173.32|2164.62|2175.36|2166.66|2175.36|2166.66|2173.29|2164.59|34
1627206150000|2021-07-25 09:42:30|2175.38|2166.68|2174.81|2166.11|2175.47|2166.77|2174.79|2166.09|30
1627206160000|2021-07-25 09:42:40|2174.8|2166.1|2175.15|2166.45|2175.28|2166.58|2174.8|2166.1|25
1627206170000|2021-07-25 09:42:50|2175.17|2166.47|2176.44|2167.74|2176.47|2167.77|2175.14|2166.44|32
1627206180000|2021-07-25 09:43:00|2176.51|2167.81|2175.95|2167.25|2176.53|2167.83|2175.95|2167.25|34
1627206190000|2021-07-25 09:43:10|2175.91|2167.21|2174.38|2165.68|2176.6|2167.9|2174.19|2165.49|38
1627206200000|2021-07-25 09:43:20|2174.5|2165.8|2174.25|2165.55|2174.52|2165.82|2174.22|2165.52|26
1627206210000|2021-07-25 09:43:30|2174.39|2165.69|2174.75|2166.05|2174.8|2166.1|2174.39|2165.69|27
1627206220000|2021-07-25 09:43:40|2174.76|2166.06|2174.36|2165.66|2174.82|2166.12|2174.31|2165.61|15
1627206230000|2021-07-25 09:43:50|2174.35|2165.65|2174.37|2165.67|2174.37|2165.67|2174.26|2165.56|19
1627206240000|2021-07-25 09:44:00|2174.38|2165.68|2174.17|2165.47|2174.38|2165.68|2174.14|2165.44|26
1627206250000|2021-07-25 09:44:10|2174.18|2165.48|2174.88|2166.18|2174.89|2166.19|2174.17|2165.47|31
1627206260000|2021-07-25 09:44:20|2175.07|2166.37|2176.33|2167.63|2176.35|2167.65|2175.03|2166.33|30
1627206270000|2021-07-25 09:44:30|2176.32|2167.62|2177.73|2169.03|2177.78|2169.08|2176.19|2167.49|32
1627206280000|2021-07-25 09:44:40|2177.71|2169.01|2176.71|2168.01|2177.71|2169.01|2176.55|2167.85|26
1627206290000|2021-07-25 09:44:50|2176.72|2168.02|2175.99|2167.29|2176.77|2168.07|2175.99|2167.29|36
1627206300000|2021-07-25 09:45:00|2175.96|2167.26|2176.34|2167.64|2176.96|2168.26|2175.96|2167.26|35
1627206310000|2021-07-25 09:45:10|2176.27|2167.57|2176.12|2167.42|2176.3|2167.6|2176.04|2167.34|38
1627206320000|2021-07-25 09:45:20|2176.11|2167.41|2176.18|2167.48|2176.18|2167.48|2176.11|2167.41|20
1627206330000|2021-07-25 09:45:30|2176.19|2167.49|2176.2|2167.5|2176.21|2167.51|2176.08|2167.38|24
1627206340000|2021-07-25 09:45:40|2176.21|2167.51|2176.19|2167.49|2176.22|2167.52|2176.11|2167.41|22
1627206350000|2021-07-25 09:45:50|2176.17|2167.47|2176.73|2168.03|2176.73|2168.03|2176.17|2167.47|29
1627206360000|2021-07-25 09:46:00|2176.71|2168.01|2177.81|2169.11|2177.91|2169.21|2176.71|2168.01|25
1627206370000|2021-07-25 09:46:10|2177.84|2169.14|2178.07|2169.37|2178.36|2169.66|2177.78|2169.08|26
1627206380000|2021-07-25 09:46:20|2178.08|2169.38|2178.43|2169.73|2178.51|2169.81|2178.01|2169.31|25
1627206390000|2021-07-25 09:46:30|2178.47|2169.77|2178.62|2169.92|2178.8|2170.1|2178.41|2169.71|32
1627206400000|2021-07-25 09:46:40|2178.69|2169.99|2177.23|2168.53|2178.69|2169.99|2177.23|2168.53|25
1627206410000|2021-07-25 09:46:50|2177.08|2168.38|2177.23|2168.53|2177.24|2168.54|2177.06|2168.36|22
1627206420000|2021-07-25 09:47:00|2177.12|2168.42|2177.3|2168.6|2177.42|2168.72|2177.09|2168.39|30
1627206430000|2021-07-25 09:47:10|2177.31|2168.61|2176.98|2168.28|2177.31|2168.61|2176.93|2168.23|26
1627206440000|2021-07-25 09:47:20|2176.79|2168.09|2176.33|2167.63|2176.79|2168.09|2176.31|2167.61|28
1627206450000|2021-07-25 09:47:30|2176.34|2167.64|2176.2|2167.5|2176.39|2167.69|2176.04|2167.34|32
1627206460000|2021-07-25 09:47:40|2176.21|2167.51|2175.7|2167|2176.28|2167.58|2175.33|2166.63|33
1627206470000|2021-07-25 09:47:50|2175.74|2167.04|2175.69|2166.99|2175.74|2167.04|2175.63|2166.93|27
1627206480000|2021-07-25 09:48:00|2175.7|2167|2175.32|2166.62|2176.07|2167.37|2175.32|2166.62|31
1627206490000|2021-07-25 09:48:10|2175.3|2166.6|2175.57|2166.87|2175.66|2166.96|2175.1|2166.4|36
1627206500000|2021-07-25 09:48:20|2175.58|2166.88|2175.71|2167.01|2175.97|2167.27|2175.58|2166.88|23
1627206510000|2021-07-25 09:48:30|2175.69|2166.99|2175.78|2167.08|2175.95|2167.25|2175.66|2166.96|29
1627206520000|2021-07-25 09:48:40|2175.85|2167.15|2176.45|2167.75|2176.61|2167.91|2175.85|2167.15|32
1627206530000|2021-07-25 09:48:50|2176.46|2167.76|2175.49|2166.79|2176.48|2167.78|2175.44|2166.74|28
1627206540000|2021-07-25 09:49:00|2175.5|2166.8|2175.61|2166.91|2175.61|2166.91|2175.5|2166.8|21
1627206550000|2021-07-25 09:49:10|2175.58|2166.88|2175.51|2166.81|2175.58|2166.88|2175.43|2166.73|20
1627206560000|2021-07-25 09:49:20|2175.6|2166.9|2175.84|2167.14|2175.86|2167.16|2175.54|2166.84|9
1627206570000|2021-07-25 09:49:30|2175.8|2167.1|2174.52|2165.82|2176.27|2167.57|2174.48|2165.78|34
1627206580000|2021-07-25 09:49:40|2174.5|2165.8|2175.33|2166.63|2175.34|2166.64|2174.45|2165.75|30
1627206590000|2021-07-25 09:49:50|2175.27|2166.57|2174.73|2166.03|2175.6|2166.9|2174.72|2166.02|34
1627206600000|2021-07-25 09:50:00|2174.76|2166.06|2174.8|2166.1|2174.82|2166.12|2174.76|2166.06|28
1627206610000|2021-07-25 09:50:10|2174.82|2166.12|2174.67|2165.97|2174.9|2166.2|2174.61|2165.91|34
1627206620000|2021-07-25 09:50:20|2174.69|2165.99|2174.66|2165.96|2174.72|2166.02|2174.63|2165.93|30
1627206630000|2021-07-25 09:50:30|2174.69|2165.99|2174.39|2165.69|2174.7|2166|2174.15|2165.45|29
1627206640000|2021-07-25 09:50:40|2174.35|2165.65|2174.34|2165.64|2174.38|2165.68|2174.33|2165.63|28
1627206650000|2021-07-25 09:50:50|2174.35|2165.65|2174.41|2165.71|2174.42|2165.72|2174.34|2165.64|17
1627206660000|2021-07-25 09:51:00|2174.4|2165.7|2174.37|2165.67|2174.4|2165.7|2174.3|2165.6|8
1627206670000|2021-07-25 09:51:10|2174.36|2165.66|2174.58|2165.88|2174.78|2166.08|2174.33|2165.63|18
1627206680000|2021-07-25 09:51:20|2174.63|2165.93|2174.51|2165.81|2174.63|2165.93|2174.29|2165.59|25
1627206690000|2021-07-25 09:51:30|2174.52|2165.82|2175.08|2166.38|2175.58|2166.88|2174.51|2165.81|33
1627206700000|2021-07-25 09:51:40|2175.06|2166.36|2176.07|2167.37|2176.28|2167.58|2175.06|2166.36|35
1627206710000|2021-07-25 09:51:50|2176.13|2167.43|2175.08|2166.38|2176.44|2167.74|2175.08|2166.38|36
1627206720000|2021-07-25 09:52:00|2174.79|2166.09|2174.15|2165.45|2174.79|2166.09|2173.95|2165.25|34
1627206730000|2021-07-25 09:52:10|2174.13|2165.43|2173.99|2165.29|2174.19|2165.49|2173.97|2165.27|26
1627206740000|2021-07-25 09:52:20|2174.02|2165.32|2176.82|2168.12|2176.98|2168.28|2173.92|2165.22|29
1627206750000|2021-07-25 09:52:30|2177.06|2168.36|2177.57|2168.87|2177.57|2168.87|2177.06|2168.36|32
1627206760000|2021-07-25 09:52:40|2177.53|2168.83|2176.83|2168.13|2177.97|2169.27|2176.83|2168.13|32
1627206770000|2021-07-25 09:52:50|2176.88|2168.18|2177.36|2168.66|2177.47|2168.77|2176.86|2168.16|32
1627206780000|2021-07-25 09:53:00|2177.35|2168.65|2177.74|2169.04|2177.82|2169.12|2177.26|2168.56|36
1627206790000|2021-07-25 09:53:10|2177.73|2169.03|2178.12|2169.42|2178.32|2169.62|2177.73|2169.03|35
1627206800000|2021-07-25 09:53:20|2178.25|2169.55|2178.93|2170.23|2178.99|2170.29|2178.23|2169.53|37
1627206810000|2021-07-25 09:53:30|2178.97|2170.27|2178.77|2170.07|2179.34|2170.64|2178.77|2170.07|32
1627206820000|2021-07-25 09:53:40|2178.78|2170.08|2179.06|2170.36|2179.14|2170.44|2178.78|2170.08|35
1627206830000|2021-07-25 09:53:50|2179.02|2170.32|2178.7|2170|2179.02|2170.32|2178.33|2169.63|32
1627206840000|2021-07-25 09:54:00|2178.72|2170.02|2178.61|2169.91|2178.72|2170.02|2178.61|2169.91|11
1627206850000|2021-07-25 09:54:10|2178.62|2169.92|2179.34|2170.64|2179.39|2170.69|2178.61|2169.91|38
1627206860000|2021-07-25 09:54:20|2179.52|2170.82|2180.18|2171.48|2180.31|2171.61|2179.52|2170.82|38
1627206870000|2021-07-25 09:54:30|2180.2|2171.5|2178.98|2170.28|2180.2|2171.5|2178.98|2170.28|36
1627206880000|2021-07-25 09:54:40|2178.83|2170.13|2179.07|2170.37|2179.54|2170.84|2178.83|2170.13|34
1627206890000|2021-07-25 09:54:50|2179.09|2170.39|2178.86|2170.16|2179.15|2170.45|2178.42|2169.72|35
1627206900000|2021-07-25 09:55:00|2178.79|2170.09|2178.93|2170.23|2179.11|2170.41|2178.75|2170.05|30
1627206910000|2021-07-25 09:55:10|2178.94|2170.24|2179.51|2170.81|2179.51|2170.81|2178.91|2170.21|35
1627206920000|2021-07-25 09:55:20|2179.45|2170.75|2179.53|2170.83|2179.57|2170.87|2179.42|2170.72|31
1627206930000|2021-07-25 09:55:30|2179.5|2170.8|2179.99|2171.29|2179.99|2171.29|2179.5|2170.8|25
1627206940000|2021-07-25 09:55:40|2180|2171.3|2181.37|2172.67|2181.61|2172.91|2179.97|2171.27|34
1627206950000|2021-07-25 09:55:50|2181.25|2172.55|2180.72|2172.02|2181.25|2172.55|2180.72|2172.02|36
1627206960000|2021-07-25 09:56:00|2180.82|2172.12|2180.82|2172.12|2180.83|2172.13|2180.75|2172.05|15
1627206970000|2021-07-25 09:56:10|2180.85|2172.15|2181.25|2172.55|2181.67|2172.97|2180.8|2172.1|28
1627206980000|2021-07-25 09:56:20|2181.22|2172.52|2181.08|2172.38|2181.4|2172.7|2181.08|2172.38|18
1627206990000|2021-07-25 09:56:30|2181.09|2172.39|2181.12|2172.42|2181.34|2172.64|2181.09|2172.39|14
1627207000000|2021-07-25 09:56:40|2181.16|2172.46|2181.14|2172.44|2181.26|2172.56|2181.13|2172.43|26
1627207010000|2021-07-25 09:56:50|2181.13|2172.43|2181.13|2172.43|2181.17|2172.47|2181.12|2172.42|12
1627207020000|2021-07-25 09:57:00|2181.14|2172.44|2181.12|2172.42|2181.15|2172.45|2181.12|2172.42|9
1627207030000|2021-07-25 09:57:10|2181.01|2172.31|2180.5|2171.8|2181.01|2172.31|2180.29|2171.59|31
1627207040000|2021-07-25 09:57:20|2180.42|2171.72|2180.05|2171.35|2180.45|2171.75|2180.05|2171.35|26
1627207050000|2021-07-25 09:57:30|2179.89|2171.19|2180.18|2171.48|2180.29|2171.59|2179.82|2171.12|31
1627207060000|2021-07-25 09:57:40|2180.13|2171.43|2180.15|2171.45|2180.16|2171.46|2180|2171.3|25
1627207070000|2021-07-25 09:57:50|2180.14|2171.44|2180.3|2171.6|2180.3|2171.6|2180.08|2171.38|28
1627207080000|2021-07-25 09:58:00|2180.29|2171.59|2180.01|2171.31|2180.31|2171.61|2179.87|2171.17|30
1627207090000|2021-07-25 09:58:10|2179.99|2171.29|2180.05|2171.35|2180.12|2171.42|2179.97|2171.27|20
1627207100000|2021-07-25 09:58:20|2180.06|2171.36|2179.67|2170.97|2180.07|2171.37|2179.65|2170.95|16
1627207110000|2021-07-25 09:58:30|2179.66|2170.96|2179.61|2170.91|2179.69|2170.99|2179.48|2170.78|34
1627207120000|2021-07-25 09:58:40|2179.56|2170.86|2179.74|2171.04|2179.79|2171.09|2179.56|2170.86|19
1627207130000|2021-07-25 09:58:50|2179.72|2171.02|2179.5|2170.8|2179.75|2171.05|2179.5|2170.8|21
1627207140000|2021-07-25 09:59:00|2179.47|2170.77|2178.88|2170.18|2179.47|2170.77|2178.88|2170.18|33
1627207150000|2021-07-25 09:59:10|2178.82|2170.12|2178.65|2169.95|2178.85|2170.15|2178.65|2169.95|24
1627207160000|2021-07-25 09:59:20|2178.64|2169.94|2178.81|2170.11|2178.94|2170.24|2178.55|2169.85|27
1627207170000|2021-07-25 09:59:30|2178.73|2170.03|2178.92|2170.22|2179.06|2170.36|2178.62|2169.92|32
1627207180000|2021-07-25 09:59:40|2178.93|2170.23|2178.88|2170.18|2178.95|2170.25|2178.88|2170.18|12
1627207190000|2021-07-25 09:59:50|2178.89|2170.19|2178.86|2170.16|2178.95|2170.25|2178.71|2170.01|27
1627207200000|2021-07-25 10:00:00|2178.85|2170.15|2179.3|2170.6|2179.34|2170.64|2178.76|2170.06|32
1627207210000|2021-07-25 10:00:10|2179.35|2170.65|2180.04|2171.34|2180.1|2171.4|2179.35|2170.65|29
1627207220000|2021-07-25 10:00:20|2180.06|2171.36|2180.13|2171.43|2180.15|2171.45|2180.04|2171.34|27
1627207230000|2021-07-25 10:00:30|2180.15|2171.45|2179.94|2171.24|2180.15|2171.45|2179.93|2171.23|24
1627207240000|2021-07-25 10:00:40|2179.92|2171.22|2180.16|2171.46|2180.17|2171.47|2179.92|2171.22|21
1627207250000|2021-07-25 10:00:50|2180.15|2171.45|2179.85|2171.15|2180.24|2171.54|2179.56|2170.86|21
1627207260000|2021-07-25 10:01:00|2179.83|2171.13|2179.94|2171.24|2180.13|2171.43|2179.83|2171.13|31
1627207270000|2021-07-25 10:01:10|2179.93|2171.23|2180.27|2171.57|2180.27|2171.57|2179.93|2171.23|33
1627207280000|2021-07-25 10:01:20|2180.29|2171.59|2181.02|2172.32|2181.12|2172.42|2180.23|2171.53|27
1627207290000|2021-07-25 10:01:30|2181.07|2172.37|2181.17|2172.47|2181.38|2172.68|2181.04|2172.34|34
1627207300000|2021-07-25 10:01:40|2181.16|2172.46|2181.34|2172.64|2181.35|2172.65|2181.16|2172.46|19
1627207310000|2021-07-25 10:01:50|2181.33|2172.63|2181.31|2172.61|2181.36|2172.66|2181.3|2172.6|18
1627207320000|2021-07-25 10:02:00|2181.28|2172.58|2181.28|2172.58|2181.34|2172.64|2181.21|2172.51|17
1627207330000|2021-07-25 10:02:10|2181.27|2172.57|2181.32|2172.62|2181.36|2172.66|2181.27|2172.57|20
1627207340000|2021-07-25 10:02:20|2181.33|2172.63|2181.17|2172.47|2181.37|2172.67|2181.17|2172.47|11
1627207350000|2021-07-25 10:02:30|2181.16|2172.46|2180.35|2171.65|2181.16|2172.46|2180.35|2171.65|23
1627207360000|2021-07-25 10:02:40|2180.39|2171.69|2180.44|2171.74|2180.44|2171.74|2179.5|2170.8|36
1627207370000|2021-07-25 10:02:50|2180.47|2171.77|2180.12|2171.42|2180.52|2171.82|2179.93|2171.23|32
1627207380000|2021-07-25 10:03:00|2180.15|2171.45|2180.48|2171.78|2180.56|2171.86|2180|2171.3|35
1627207390000|2021-07-25 10:03:10|2180.42|2171.72|2180.09|2171.39|2180.42|2171.72|2179.99|2171.29|34
1627207400000|2021-07-25 10:03:20|2180.08|2171.38|2180.05|2171.35|2180.14|2171.44|2179.96|2171.26|27
1627207410000|2021-07-25 10:03:30|2179.87|2171.17|2180.05|2171.35|2180.09|2171.39|2179.82|2171.12|33
1627207420000|2021-07-25 10:03:40|2180.03|2171.33|2179.2|2170.5|2180.04|2171.34|2179.19|2170.49|28
1627207430000|2021-07-25 10:03:50|2179.19|2170.49|2179.36|2170.66|2179.4|2170.7|2179.06|2170.36|37
1627207440000|2021-07-25 10:04:00|2179.37|2170.67|2178.45|2169.75|2179.37|2170.67|2178.31|2169.61|32
1627207450000|2021-07-25 10:04:10|2178.42|2169.72|2178.44|2169.74|2178.47|2169.77|2178.4|2169.7|22
1627207460000|2021-07-25 10:04:20|2178.36|2169.66|2178.53|2169.83|2178.53|2169.83|2177.8|2169.1|33
1627207470000|2021-07-25 10:04:30|2178.61|2169.91|2178.37|2169.67|2178.78|2170.08|2178.28|2169.58|34
1627207480000|2021-07-25 10:04:40|2178.45|2169.75|2178.24|2169.54|2178.62|2169.92|2178.23|2169.53|22
1627207490000|2021-07-25 10:04:50|2178.27|2169.57|2178.42|2169.72|2178.5|2169.8|2178.27|2169.57|24
1627207500000|2021-07-25 10:05:00|2178.43|2169.73|2180.33|2171.63|2180.35|2171.65|2178.43|2169.73|32
1627207510000|2021-07-25 10:05:10|2180.39|2171.69|2180.72|2172.02|2180.84|2172.14|2180.07|2171.37|34
1627207520000|2021-07-25 10:05:20|2180.73|2172.03|2180.84|2172.14|2180.97|2172.27|2180.65|2171.95|27
1627207530000|2021-07-25 10:05:30|2180.8|2172.1|2182.73|2174.03|2182.98|2174.28|2180.8|2172.1|34
1627207540000|2021-07-25 10:05:40|2182.65|2173.95|2184.26|2175.56|2184.28|2175.58|2182.63|2173.93|29
1627207550000|2021-07-25 10:05:50|2184.24|2175.54|2183.43|2174.73|2184.24|2175.54|2183.25|2174.55|23
1627207560000|2021-07-25 10:06:00|2183.44|2174.74|2184.71|2176.01|2184.71|2176.01|2183.41|2174.71|30
1627207570000|2021-07-25 10:06:10|2184.66|2175.96|2185.02|2176.32|2185.13|2176.43|2184.59|2175.89|35
1627207580000|2021-07-25 10:06:20|2185.09|2176.39|2184.98|2176.28|2185.2|2176.5|2184.67|2175.97|28
1627207590000|2021-07-25 10:06:30|2184.64|2175.94|2184.55|2175.85|2185.07|2176.37|2184.4|2175.7|33
1627207600000|2021-07-25 10:06:40|2184.5|2175.8|2183.88|2175.18|2184.5|2175.8|2183.71|2175.01|34
1627207610000|2021-07-25 10:06:50|2183.82|2175.12|2183.51|2174.81|2183.88|2175.18|2183.28|2174.58|35
1627207620000|2021-07-25 10:07:00|2183.46|2174.76|2183.85|2175.15|2183.93|2175.23|2183.38|2174.68|33
1627207630000|2021-07-25 10:07:10|2183.81|2175.11|2183.83|2175.13|2183.88|2175.18|2183.74|2175.04|32
1627207640000|2021-07-25 10:07:20|2183.85|2175.15|2184.24|2175.54|2184.28|2175.58|2183.83|2175.13|28
1627207650000|2021-07-25 10:07:30|2184.23|2175.53|2184.9|2176.2|2185.08|2176.38|2184.23|2175.53|34
1627207660000|2021-07-25 10:07:40|2184.92|2176.22|2185.07|2176.37|2185.07|2176.37|2184.34|2175.64|28
1627207670000|2021-07-25 10:07:50|2185.11|2176.41|2185.27|2176.57|2185.49|2176.79|2185.11|2176.41|33
1627207680000|2021-07-25 10:08:00|2185.28|2176.58|2185.46|2176.76|2185.56|2176.86|2185.25|2176.55|23
1627207690000|2021-07-25 10:08:10|2185.49|2176.79|2184.91|2176.21|2185.49|2176.79|2184.81|2176.11|32
1627207700000|2021-07-25 10:08:20|2184.87|2176.17|2184.36|2175.66|2184.87|2176.17|2184.23|2175.53|29
1627207710000|2021-07-25 10:08:30|2184.34|2175.64|2184.38|2175.68|2184.46|2175.76|2184.31|2175.61|17
1627207720000|2021-07-25 10:08:40|2184.35|2175.65|2184.14|2175.44|2184.35|2175.65|2183.95|2175.25|33
1627207730000|2021-07-25 10:08:50|2184.21|2175.51|2184.14|2175.44|2184.21|2175.51|2184.06|2175.36|30
1627207740000|2021-07-25 10:09:00|2184.16|2175.46|2184.83|2176.13|2185.03|2176.33|2184.16|2175.46|33
1627207750000|2021-07-25 10:09:10|2184.82|2176.12|2184.81|2176.11|2184.91|2176.21|2184.78|2176.08|30
1627207760000|2021-07-25 10:09:20|2184.82|2176.12|2184.42|2175.72|2184.82|2176.12|2184.12|2175.42|33
1627207770000|2021-07-25 10:09:30|2184.41|2175.71|2184.5|2175.8|2184.55|2175.85|2184.37|2175.67|27
1627207780000|2021-07-25 10:09:40|2184.54|2175.84|2184.44|2175.74|2184.62|2175.92|2183.88|2175.18|33
1627207790000|2021-07-25 10:09:50|2184.5|2175.8|2184.37|2175.67|2184.51|2175.81|2184.32|2175.62|24
1627207800000|2021-07-25 10:10:00|2184.36|2175.66|2184.63|2175.93|2184.67|2175.97|2184.11|2175.41|28
1627207810000|2021-07-25 10:10:10|2184.65|2175.95|2184.49|2175.79|2184.96|2176.26|2184.49|2175.79|23
1627207820000|2021-07-25 10:10:20|2184.51|2175.81|2184.43|2175.73|2184.51|2175.81|2184.28|2175.58|28
1627207830000|2021-07-25 10:10:30|2184.42|2175.72|2184.47|2175.77|2184.5|2175.8|2184.36|2175.66|13
1627207840000|2021-07-25 10:10:40|2184.51|2175.81|2185.14|2176.44|2185.52|2176.82|2184.51|2175.81|26
1627207850000|2021-07-25 10:10:50|2185.08|2176.38|2185.39|2176.69|2186.13|2177.43|2185.08|2176.38|33
1627207860000|2021-07-25 10:11:00|2185.37|2176.67|2186.34|2177.64|2186.34|2177.64|2185.32|2176.62|32
1627207870000|2021-07-25 10:11:10|2186.33|2177.63|2186.39|2177.69|2186.4|2177.7|2185.94|2177.24|32
1627207880000|2021-07-25 10:11:20|2186.35|2177.65|2186.39|2177.69|2186.42|2177.72|2186.3|2177.6|24
1627207890000|2021-07-25 10:11:30|2186.35|2177.65|2185.89|2177.19|2186.37|2177.67|2185.84|2177.14|28
1627207900000|2021-07-25 10:11:40|2185.87|2177.17|2186.05|2177.35|2186.19|2177.49|2185.87|2177.17|30
1627207910000|2021-07-25 10:11:50|2186.02|2177.32|2186.03|2177.33|2186.03|2177.33|2185.61|2176.91|35
1627207920000|2021-07-25 10:12:00|2186.02|2177.32|2185.88|2177.18|2186.2|2177.5|2185.76|2177.06|33
1627207930000|2021-07-25 10:12:10|2185.89|2177.19|2185.17|2176.47|2185.92|2177.22|2185.07|2176.37|22
1627207940000|2021-07-25 10:12:20|2185.21|2176.51|2185.18|2176.48|2185.27|2176.57|2184.95|2176.25|27
1627207950000|2021-07-25 10:12:30|2185.19|2176.49|2185.31|2176.61|2185.38|2176.68|2185.19|2176.49|14
1627207960000|2021-07-25 10:12:40|2185.3|2176.6|2185.23|2176.53|2185.32|2176.62|2185.22|2176.52|16
1627207970000|2021-07-25 10:12:50|2185.24|2176.54|2185.27|2176.57|2185.28|2176.58|2185.15|2176.45|19
1627207980000|2021-07-25 10:13:00|2185.26|2176.56|2185.48|2176.78|2185.48|2176.78|2185.26|2176.56|17
1627207990000|2021-07-25 10:13:10|2185.44|2176.74|2185.49|2176.79|2185.49|2176.79|2185.39|2176.69|15
1627208000000|2021-07-25 10:13:20|2185.55|2176.85|2186.08|2177.38|2186.34|2177.64|2185.53|2176.83|28
1627208010000|2021-07-25 10:13:30|2186.07|2177.37|2186.21|2177.51|2186.21|2177.51|2186.05|2177.35|23
1627208020000|2021-07-25 10:13:40|2186.2|2177.5|2186.57|2177.87|2187.58|2178.88|2186.13|2177.43|36
1627208030000|2021-07-25 10:13:50|2186.55|2177.85|2185.9|2177.2|2186.62|2177.92|2185.9|2177.2|31
1627208040000|2021-07-25 10:14:00|2185.77|2177.07|2186.13|2177.43|2186.13|2177.43|2185.57|2176.87|29
1627208050000|2021-07-25 10:14:10|2185.97|2177.27|2186.32|2177.62|2186.32|2177.62|2185.97|2177.27|31
1627208060000|2021-07-25 10:14:20|2186.3|2177.6|2186.27|2177.57|2186.31|2177.61|2186.09|2177.39|21
1627208070000|2021-07-25 10:14:30|2186.28|2177.58|2186.18|2177.48|2186.28|2177.58|2186.13|2177.43|15
1627208080000|2021-07-25 10:14:40|2186.21|2177.51|2186.19|2177.49|2186.23|2177.53|2186.14|2177.44|14
1627208090000|2021-07-25 10:14:50|2185.56|2176.86|2186.17|2177.47|2186.37|2177.67|2185.31|2176.61|35
1627208100000|2021-07-25 10:15:00|2186.18|2177.48|2186.32|2177.62|2186.34|2177.64|2186.16|2177.46|28
1627208110000|2021-07-25 10:15:10|2186.3|2177.6|2186.88|2178.18|2187.04|2178.34|2186.3|2177.6|30
1627208120000|2021-07-25 10:15:20|2186.9|2178.2|2186.87|2178.17|2187.06|2178.36|2186.87|2178.17|21
1627208130000|2021-07-25 10:15:30|2186.89|2178.19|2186.97|2178.27|2187.04|2178.34|2186.86|2178.16|30
1627208140000|2021-07-25 10:15:40|2186.98|2178.28|2187.08|2178.38|2187.08|2178.38|2186.91|2178.21|20
1627208150000|2021-07-25 10:15:50|2187.16|2178.46|2186.76|2178.06|2187.7|2179|2186.76|2178.06|29
1627208160000|2021-07-25 10:16:00|2186.77|2178.07|2187.08|2178.38|2187.1|2178.4|2186.77|2178.07|26
1627208170000|2021-07-25 10:16:10|2187.1|2178.4|2187.3|2178.6|2187.3|2178.6|2186.9|2178.2|25
1627208180000|2021-07-25 10:16:20|2187.31|2178.61|2187.83|2179.13|2187.84|2179.14|2187.21|2178.51|29
1627208190000|2021-07-25 10:16:30|2187.84|2179.14|2187.26|2178.56|2187.84|2179.14|2187.21|2178.51|27
1627208200000|2021-07-25 10:16:40|2187.27|2178.57|2187.15|2178.45|2187.31|2178.61|2187.07|2178.37|27
1627208210000|2021-07-25 10:16:50|2187.17|2178.47|2186.37|2177.67|2187.24|2178.54|2186.35|2177.65|34
1627208220000|2021-07-25 10:17:00|2186.38|2177.68|2186.61|2177.91|2186.7|2178|2185.91|2177.21|34
1627208230000|2021-07-25 10:17:10|2186.56|2177.86|2186.23|2177.53|2186.56|2177.86|2186.16|2177.46|37
1627208240000|2021-07-25 10:17:20|2186.33|2177.63|2186.1|2177.4|2186.33|2177.63|2186.07|2177.37|27
1627208250000|2021-07-25 10:17:30|2186.24|2177.54|2186.59|2177.89|2186.59|2177.89|2186.18|2177.48|35
1627208260000|2021-07-25 10:17:40|2186.63|2177.93|2187.44|2178.74|2187.53|2178.83|2186.63|2177.93|36
1627208270000|2021-07-25 10:17:50|2187.41|2178.71|2188.75|2180.05|2189.38|2180.68|2187.36|2178.66|35
1627208280000|2021-07-25 10:18:00|2188.71|2180.01|2188.33|2179.63|2188.75|2180.05|2188.3|2179.6|36
1627208290000|2021-07-25 10:18:10|2188.39|2179.69|2188.38|2179.68|2188.48|2179.78|2188.19|2179.49|22
1627208300000|2021-07-25 10:18:20|2188.49|2179.79|2188.35|2179.65|2188.49|2179.79|2188.31|2179.61|22
1627208310000|2021-07-25 10:18:30|2188.36|2179.66|2187.5|2178.8|2188.36|2179.66|2187.44|2178.74|31
1627208320000|2021-07-25 10:18:40|2187.48|2178.78|2188.18|2179.48|2188.28|2179.58|2187.47|2178.77|31
1627208330000|2021-07-25 10:18:50|2188.17|2179.47|2187.13|2178.43|2188.17|2179.47|2186.83|2178.13|36
1627208340000|2021-07-25 10:19:00|2187.1|2178.4|2186.16|2177.46|2187.15|2178.45|2186.16|2177.46|32
1627208350000|2021-07-25 10:19:10|2186.17|2177.47|2185.62|2176.92|2186.19|2177.49|2185.62|2176.92|30
1627208360000|2021-07-25 10:19:20|2185.63|2176.93|2184.6|2175.9|2185.64|2176.94|2184.6|2175.9|37
1627208370000|2021-07-25 10:19:30|2184.59|2175.89|2184.51|2175.81|2184.59|2175.89|2184.22|2175.52|33
1627208380000|2021-07-25 10:19:40|2184.55|2175.85|2184.02|2175.32|2184.63|2175.93|2184.02|2175.32|29
1627208390000|2021-07-25 10:19:50|2183.96|2175.26|2184.11|2175.41|2184.93|2176.23|2183.8|2175.1|38
1627208400000|2021-07-25 10:20:00|2184.02|2175.32|2184.57|2175.87|2184.6|2175.9|2183.88|2175.18|36
1627208410000|2021-07-25 10:20:10|2184.59|2175.89|2184.55|2175.85|2184.6|2175.9|2184.52|2175.82|26
1627208420000|2021-07-25 10:20:20|2184.4|2175.7|2184.57|2175.87|2184.64|2175.94|2184.03|2175.33|32
1627208430000|2021-07-25 10:20:30|2184.46|2175.76|2184.38|2175.68|2184.46|2175.76|2184.2|2175.5|23
1627208440000|2021-07-25 10:20:40|2184.32|2175.62|2184.26|2175.56|2184.33|2175.63|2184.26|2175.56|26
1627208450000|2021-07-25 10:20:50|2184.13|2175.43|2184.19|2175.49|2184.22|2175.52|2184.1|2175.4|23
1627208460000|2021-07-25 10:21:00|2184.2|2175.5|2183.88|2175.18|2184.3|2175.6|2183.88|2175.18|25
1627208470000|2021-07-25 10:21:10|2183.87|2175.17|2184.16|2175.46|2184.34|2175.64|2183.69|2174.99|28
1627208480000|2021-07-25 10:21:20|2184.17|2175.47|2184.59|2175.89|2184.59|2175.89|2183.95|2175.25|28
1627208490000|2021-07-25 10:21:30|2184.57|2175.87|2184.77|2176.07|2185.12|2176.42|2184.57|2175.87|33
1627208500000|2021-07-25 10:21:40|2184.81|2176.11|2184.79|2176.09|2185.15|2176.45|2184.78|2176.08|24
1627208510000|2021-07-25 10:21:50|2184.77|2176.07|2184.53|2175.83|2185.01|2176.31|2184.53|2175.83|34
1627208520000|2021-07-25 10:22:00|2184.46|2175.76|2185.11|2176.41|2185.11|2176.41|2184.46|2175.76|27
1627208530000|2021-07-25 10:22:10|2185.15|2176.45|2185.05|2176.35|2185.16|2176.46|2184.94|2176.24|18
1627208540000|2021-07-25 10:22:20|2185.06|2176.36|2184.82|2176.12|2185.07|2176.37|2184.67|2175.97|26
1627208550000|2021-07-25 10:22:30|2184.89|2176.19|2184.69|2175.99|2184.96|2176.26|2184.66|2175.96|17
1627208560000|2021-07-25 10:22:40|2184.68|2175.98|2184.66|2175.96|2184.69|2175.99|2184.6|2175.9|18
1627208570000|2021-07-25 10:22:50|2184.61|2175.91|2184.64|2175.94|2184.67|2175.97|2184.5|2175.8|16
1627208580000|2021-07-25 10:23:00|2184.67|2175.97|2184.75|2176.05|2185.24|2176.54|2184.67|2175.97|31
1627208590000|2021-07-25 10:23:10|2184.78|2176.08|2184.79|2176.09|2184.84|2176.14|2184.62|2175.92|25
1627208600000|2021-07-25 10:23:20|2184.77|2176.07|2184.8|2176.1|2184.82|2176.12|2184.77|2176.07|22
1627208610000|2021-07-25 10:23:30|2184.81|2176.11|2184.94|2176.24|2185.4|2176.7|2184.81|2176.11|29
1627208620000|2021-07-25 10:23:40|2184.95|2176.25|2184.96|2176.26|2185.01|2176.31|2184.86|2176.16|20
1627208630000|2021-07-25 10:23:50|2184.89|2176.19|2185.41|2176.71|2185.52|2176.82|2184.86|2176.16|34
1627208640000|2021-07-25 10:24:00|2185.4|2176.7|2184.96|2176.26|2185.41|2176.71|2184.93|2176.23|20
1627208650000|2021-07-25 10:24:10|2184.95|2176.25|2184.93|2176.23|2184.95|2176.25|2184.88|2176.18|22
1627208660000|2021-07-25 10:24:20|2184.94|2176.24|2184.97|2176.27|2185.03|2176.33|2184.94|2176.24|27
1627208670000|2021-07-25 10:24:30|2185|2176.3|2184.84|2176.14|2185.01|2176.31|2184.76|2176.06|26
1627208680000|2021-07-25 10:24:40|2184.76|2176.06|2184.83|2176.13|2184.83|2176.13|2184.73|2176.03|5
1627208690000|2021-07-25 10:24:50|2184.81|2176.11|2184.82|2176.12|2184.82|2176.12|2184.75|2176.05|17
1627208700000|2021-07-25 10:25:00|2184.79|2176.09|2184.78|2176.08|2185.17|2176.47|2184.76|2176.06|28
1627208710000|2021-07-25 10:25:10|2184.79|2176.09|2184.83|2176.13|2184.84|2176.14|2184.66|2175.96|28
1627208720000|2021-07-25 10:25:20|2184.82|2176.12|2185.37|2176.67|2185.4|2176.7|2184.81|2176.11|24
1627208730000|2021-07-25 10:25:30|2185.38|2176.68|2185.55|2176.85|2185.73|2177.03|2185.36|2176.66|34
1627208740000|2021-07-25 10:25:40|2185.57|2176.87|2185.55|2176.85|2185.65|2176.95|2185.53|2176.83|25
1627208750000|2021-07-25 10:25:50|2185.56|2176.86|2187.17|2178.47|2187.21|2178.51|2185.55|2176.85|39
1627208760000|2021-07-25 10:26:00|2187.18|2178.48|2187.18|2178.48|2187.27|2178.57|2187.08|2178.38|28
1627208770000|2021-07-25 10:26:10|2187.16|2178.46|2187.16|2178.46|2187.23|2178.53|2187.01|2178.31|22
1627208780000|2021-07-25 10:26:20|2187.19|2178.49|2186.71|2178.01|2187.25|2178.55|2186.58|2177.88|29
1627208790000|2021-07-25 10:26:30|2186.62|2177.92|2186.39|2177.69|2186.64|2177.94|2185.86|2177.16|30
1627208800000|2021-07-25 10:26:40|2186.46|2177.76|2186.63|2177.93|2186.63|2177.93|2186.46|2177.76|26
1627208810000|2021-07-25 10:26:50|2186.62|2177.92|2186.78|2178.08|2186.99|2178.29|2186.62|2177.92|25
1627208820000|2021-07-25 10:27:00|2186.8|2178.1|2186.64|2177.94|2186.86|2178.16|2186.64|2177.94|28
1627208830000|2021-07-25 10:27:10|2186.66|2177.96|2186.68|2177.98|2186.68|2177.98|2186.64|2177.94|17
1627208840000|2021-07-25 10:27:20|2186.66|2177.96|2186.66|2177.96|2186.67|2177.97|2186.65|2177.95|5
1627208850000|2021-07-25 10:27:30|2186.67|2177.97|2186.26|2177.56|2186.67|2177.97|2186.16|2177.46|26
1627208860000|2021-07-25 10:27:40|2186.27|2177.57|2186.18|2177.48|2186.29|2177.59|2186.18|2177.48|19
1627208870000|2021-07-25 10:27:50|2186.16|2177.46|2186.12|2177.42|2186.18|2177.48|2186.06|2177.36|24
1627208880000|2021-07-25 10:28:00|2186.13|2177.43|2185.95|2177.25|2186.13|2177.43|2185.91|2177.21|19
1627208890000|2021-07-25 10:28:10|2185.94|2177.24|2185.91|2177.21|2185.94|2177.24|2185.91|2177.21|4
1627208900000|2021-07-25 10:28:20|2185.92|2177.22|2186.54|2177.84|2186.69|2177.99|2185.83|2177.13|23
1627208910000|2021-07-25 10:28:30|2186.52|2177.82|2186.55|2177.85|2186.58|2177.88|2186.36|2177.66|29
1627208920000|2021-07-25 10:28:40|2186.56|2177.86|2186.93|2178.23|2186.93|2178.23|2186.43|2177.73|28
1627208930000|2021-07-25 10:28:50|2186.91|2178.21|2186.97|2178.27|2186.98|2178.28|2186.91|2178.21|21
1627208940000|2021-07-25 10:29:00|2186.95|2178.25|2186.95|2178.25|2186.96|2178.26|2186.86|2178.16|29
1627208950000|2021-07-25 10:29:10|2186.99|2178.29|2186.24|2177.54|2186.99|2178.29|2186.14|2177.44|24
1627208960000|2021-07-25 10:29:20|2186.23|2177.53|2186.22|2177.52|2186.29|2177.59|2186.2|2177.5|15
1627208970000|2021-07-25 10:29:30|2186.23|2177.53|2185.86|2177.16|2186.3|2177.6|2185.81|2177.11|20
1627208980000|2021-07-25 10:29:40|2185.92|2177.22|2186.58|2177.88|2186.67|2177.97|2185.92|2177.22|29
1627208990000|2021-07-25 10:29:50|2186.62|2177.92|2185.96|2177.26|2186.63|2177.93|2185.96|2177.26|28
1627209000000|2021-07-25 10:30:00|2185.92|2177.22|2186.53|2177.83|2186.65|2177.95|2185.92|2177.22|29
1627209010000|2021-07-25 10:30:10|2186.52|2177.82|2186.62|2177.92|2186.68|2177.98|2186.52|2177.82|34
1627209020000|2021-07-25 10:30:20|2186.6|2177.9|2186.09|2177.39|2186.66|2177.96|2185.99|2177.29|29
1627209030000|2021-07-25 10:30:30|2186.07|2177.37|2185.98|2177.28|2186.33|2177.63|2185.98|2177.28|30
1627209040000|2021-07-25 10:30:40|2185.97|2177.27|2185.92|2177.22|2186.05|2177.35|2185.91|2177.21|28
1627209050000|2021-07-25 10:30:50|2185.93|2177.23|2185.9|2177.2|2186|2177.3|2185.78|2177.08|26
1627209060000|2021-07-25 10:31:00|2185.89|2177.19|2185.34|2176.64|2185.89|2177.19|2185.18|2176.48|30
1627209070000|2021-07-25 10:31:10|2185.35|2176.65|2185.31|2176.61|2185.35|2176.65|2185.26|2176.56|23
1627209080000|2021-07-25 10:31:20|2185.29|2176.59|2185.16|2176.46|2185.31|2176.61|2185.16|2176.46|16
1627209090000|2021-07-25 10:31:30|2185.15|2176.45|2184.13|2175.43|2185.15|2176.45|2184.13|2175.43|29
1627209100000|2021-07-25 10:31:40|2183.95|2175.25|2183.46|2174.76|2184.02|2175.32|2183.32|2174.62|34
1627209110000|2021-07-25 10:31:50|2183.43|2174.73|2183.4|2174.7|2183.71|2175.01|2183.34|2174.64|34
1627209120000|2021-07-25 10:32:00|2183.27|2174.57|2182.31|2173.61|2183.27|2174.57|2182.29|2173.59|37
1627209130000|2021-07-25 10:32:10|2182.3|2173.6|2182.5|2173.8|2182.5|2173.8|2182.08|2173.38|36
1627209140000|2021-07-25 10:32:20|2182.44|2173.74|2182.88|2174.18|2183.03|2174.33|2182.44|2173.74|33
1627209150000|2021-07-25 10:32:30|2182.87|2174.17|2182.61|2173.91|2182.87|2174.17|2182.56|2173.86|29
1627209160000|2021-07-25 10:32:40|2182.71|2174.01|2182.64|2173.94|2182.71|2174.01|2182.63|2173.93|20
1627209170000|2021-07-25 10:32:50|2182.63|2173.93|2182.68|2173.98|2182.72|2174.02|2182.62|2173.92|17
1627209180000|2021-07-25 10:33:00|2182.69|2173.99|2182.94|2174.24|2182.94|2174.24|2182.69|2173.99|22
1627209190000|2021-07-25 10:33:10|2182.96|2174.26|2184.19|2175.49|2184.19|2175.49|2182.84|2174.14|21
1627209200000|2021-07-25 10:33:20|2184.2|2175.5|2184.29|2175.59|2184.98|2176.28|2184.2|2175.5|29
1627209210000|2021-07-25 10:33:30|2184.22|2175.52|2184.38|2175.68|2184.4|2175.7|2184.14|2175.44|30
1627209220000|2021-07-25 10:33:40|2184.42|2175.72|2184.68|2175.98|2184.92|2176.22|2184.42|2175.72|36
1627209230000|2021-07-25 10:33:50|2184.71|2176.01|2184.86|2176.16|2185.15|2176.45|2184.65|2175.95|35
1627209240000|2021-07-25 10:34:00|2184.76|2176.06|2185.06|2176.36|2185.11|2176.41|2184.76|2176.06|33
1627209250000|2021-07-25 10:34:10|2185.08|2176.38|2184.87|2176.17|2185.08|2176.38|2184.75|2176.05|33
1627209260000|2021-07-25 10:34:20|2184.9|2176.2|2185.35|2176.65|2185.42|2176.72|2184.86|2176.16|32
1627209270000|2021-07-25 10:34:30|2185.39|2176.69|2185.56|2176.86|2185.59|2176.89|2185.36|2176.66|28
1627209280000|2021-07-25 10:34:40|2185.57|2176.87|2185.25|2176.55|2185.59|2176.89|2185.05|2176.35|33
1627209290000|2021-07-25 10:34:50|2185.09|2176.39|2185.08|2176.38|2185.33|2176.63|2185.08|2176.38|24
1627209300000|2021-07-25 10:35:00|2185.09|2176.39|2185.17|2176.47|2185.22|2176.52|2185.01|2176.31|32
1627209310000|2021-07-25 10:35:10|2185.16|2176.46|2183.98|2175.28|2185.17|2176.47|2183.98|2175.28|30
1627209320000|2021-07-25 10:35:20|2184.05|2175.35|2184.02|2175.32|2184.09|2175.39|2183.89|2175.19|32
1627209330000|2021-07-25 10:35:30|2184.08|2175.38|2183.85|2175.15|2184.12|2175.42|2183.61|2174.91|31
1627209340000|2021-07-25 10:35:40|2183.91|2175.21|2183.73|2175.03|2183.91|2175.21|2183.71|2175.01|28
1627209350000|2021-07-25 10:35:50|2183.74|2175.04|2183.03|2174.33|2183.77|2175.07|2182.93|2174.23|28
1627209360000|2021-07-25 10:36:00|2182.97|2174.27|2183.4|2174.7|2183.4|2174.7|2182.96|2174.26|34
1627209370000|2021-07-25 10:36:10|2183.39|2174.69|2183.23|2174.53|2183.41|2174.71|2183.16|2174.46|30
1627209380000|2021-07-25 10:36:20|2183.17|2174.47|2181.43|2172.73|2183.19|2174.49|2181.43|2172.73|33
1627209390000|2021-07-25 10:36:30|2181.44|2172.74|2180.94|2172.24|2181.68|2172.98|2180.75|2172.05|30
1627209400000|2021-07-25 10:36:40|2180.91|2172.21|2180.81|2172.11|2181.12|2172.42|2180.74|2172.04|34
1627209410000|2021-07-25 10:36:50|2180.83|2172.13|2180.9|2172.2|2180.93|2172.23|2180.81|2172.11|27
1627209420000|2021-07-25 10:37:00|2180.92|2172.22|2180.48|2171.78|2180.95|2172.25|2180.48|2171.78|29
1627209430000|2021-07-25 10:37:10|2180.46|2171.76|2180.72|2172.02|2180.88|2172.18|2180.4|2171.7|31
1627209440000|2021-07-25 10:37:20|2180.71|2172.01|2180.81|2172.11|2180.95|2172.25|2180.61|2171.91|27
1627209450000|2021-07-25 10:37:30|2180.83|2172.13|2180.4|2171.7|2180.83|2172.13|2180.31|2171.61|31
1627209460000|2021-07-25 10:37:40|2180.38|2171.68|2179.96|2171.26|2180.53|2171.83|2179.95|2171.25|19
1627209470000|2021-07-25 10:37:50|2179.99|2171.29|2179.55|2170.85|2180.08|2171.38|2179.47|2170.77|35
1627209480000|2021-07-25 10:38:00|2179.56|2170.86|2179.5|2170.8|2179.57|2170.87|2179.48|2170.78|9
1627209490000|2021-07-25 10:38:10|2179.55|2170.85|2179.5|2170.8|2179.56|2170.86|2179.5|2170.8|9
1627209500000|2021-07-25 10:38:20|2179.49|2170.79|2178.79|2170.09|2180.28|2171.58|2178.58|2169.88|35
1627209510000|2021-07-25 10:38:30|2178.89|2170.19|2179.05|2170.35|2179.2|2170.5|2178.88|2170.18|36
1627209520000|2021-07-25 10:38:40|2179.04|2170.34|2179.19|2170.49|2179.19|2170.49|2179.01|2170.31|26
1627209530000|2021-07-25 10:38:50|2179.18|2170.48|2179.12|2170.42|2179.21|2170.51|2179.11|2170.41|25
1627209540000|2021-07-25 10:39:00|2179.13|2170.43|2179.15|2170.45|2179.16|2170.46|2179.09|2170.39|29
1627209550000|2021-07-25 10:39:10|2179.16|2170.46|2179.43|2170.73|2179.51|2170.81|2178.86|2170.16|31
1627209560000|2021-07-25 10:39:20|2179.38|2170.68|2179.27|2170.57|2179.38|2170.68|2178.97|2170.27|33
1627209570000|2021-07-25 10:39:30|2179.29|2170.59|2180.29|2171.59|2180.29|2171.59|2179.28|2170.58|30
1627209580000|2021-07-25 10:39:40|2180.33|2171.63|2180.16|2171.46|2180.35|2171.65|2180|2171.3|34
1627209590000|2021-07-25 10:39:50|2180.23|2171.53|2179.93|2171.23|2180.27|2171.57|2179.9|2171.2|31
1627209600000|2021-07-25 10:40:00|2179.95|2171.25|2180.17|2171.47|2180.21|2171.51|2179.88|2171.18|27
1627209610000|2021-07-25 10:40:10|2180.22|2171.52|2180.35|2171.65|2180.35|2171.65|2180.14|2171.44|27
1627209620000|2021-07-25 10:40:20|2180.36|2171.66|2180.28|2171.58|2180.36|2171.66|2180.25|2171.55|23
1627209630000|2021-07-25 10:40:30|2180.27|2171.57|2180.24|2171.54|2180.32|2171.62|2180.12|2171.42|27
1627209640000|2021-07-25 10:40:40|2180.25|2171.55|2179.65|2170.95|2180.26|2171.56|2179.57|2170.87|13
1627209650000|2021-07-25 10:40:50|2179.7|2171|2179.45|2170.75|2179.74|2171.04|2179.37|2170.67|26
1627209660000|2021-07-25 10:41:00|2179.48|2170.78|2179.59|2170.89|2179.62|2170.92|2179.4|2170.7|35
1627209670000|2021-07-25 10:41:10|2179.61|2170.91|2179.56|2170.86|2179.61|2170.91|2179.39|2170.69|35
1627209680000|2021-07-25 10:41:20|2179.58|2170.88|2179.98|2171.28|2180.02|2171.32|2179.58|2170.88|34
1627209690000|2021-07-25 10:41:30|2179.97|2171.27|2179.81|2171.11|2179.97|2171.27|2179.75|2171.05|23
1627209700000|2021-07-25 10:41:40|2179.82|2171.12|2179.55|2170.85|2179.82|2171.12|2179.51|2170.81|25
1627209710000|2021-07-25 10:41:50|2179.51|2170.81|2179.52|2170.82|2179.53|2170.83|2179.51|2170.81|10
1627209720000|2021-07-25 10:42:00|2179.51|2170.81|2179.26|2170.56|2179.52|2170.82|2179.24|2170.54|14
1627209730000|2021-07-25 10:42:10|2179.25|2170.55|2179.3|2170.6|2179.35|2170.65|2179.24|2170.54|15
1627209740000|2021-07-25 10:42:20|2179.32|2170.62|2179.29|2170.59|2179.34|2170.64|2179.27|2170.57|9
1627209750000|2021-07-25 10:42:30|2179.15|2170.45|2179.13|2170.43|2179.15|2170.45|2179.06|2170.36|9
1627209760000|2021-07-25 10:42:40|2179.12|2170.42|2179.1|2170.4|2179.13|2170.43|2179.1|2170.4|6
1627209770000|2021-07-25 10:42:50|2179.08|2170.38|2179.15|2170.45|2179.72|2171.02|2179.08|2170.38|33
1627209780000|2021-07-25 10:43:00|2179.16|2170.46|2179.09|2170.39|2179.2|2170.5|2179.08|2170.38|34
1627209790000|2021-07-25 10:43:10|2179.08|2170.38|2179.03|2170.33|2179.13|2170.43|2178.98|2170.28|22
1627209800000|2021-07-25 10:43:20|2179.02|2170.32|2178.36|2169.66|2179.06|2170.36|2178.28|2169.58|36
1627209810000|2021-07-25 10:43:30|2178.34|2169.64|2177.53|2168.83|2178.34|2169.64|2177.49|2168.79|35
1627209820000|2021-07-25 10:43:40|2177.52|2168.82|2177.5|2168.8|2177.57|2168.87|2177.4|2168.7|31
1627209830000|2021-07-25 10:43:50|2177.51|2168.81|2177.42|2168.72|2177.51|2168.81|2177.35|2168.65|33
1627209840000|2021-07-25 10:44:00|2177.38|2168.68|2177.28|2168.58|2177.44|2168.74|2176.59|2167.89|29
1627209850000|2021-07-25 10:44:10|2177.22|2168.52|2175.55|2166.85|2177.35|2168.65|2175.55|2166.85|31
1627209860000|2021-07-25 10:44:20|2175.52|2166.82|2175.47|2166.77|2175.57|2166.87|2175.47|2166.77|19
1627209870000|2021-07-25 10:44:30|2175.48|2166.78|2174.85|2166.15|2175.52|2166.82|2174.81|2166.11|31
1627209880000|2021-07-25 10:44:40|2174.89|2166.19|2174.6|2165.9|2175.06|2166.36|2174.57|2165.87|38
1627209890000|2021-07-25 10:44:50|2174.59|2165.89|2173.85|2165.15|2174.64|2165.94|2173.74|2165.04|32
1627209900000|2021-07-25 10:45:00|2173.9|2165.2|2172.72|2164.02|2173.99|2165.29|2172.49|2163.79|38
1627209910000|2021-07-25 10:45:10|2172.52|2163.82|2171.94|2163.24|2172.68|2163.98|2171.74|2163.04|38
1627209920000|2021-07-25 10:45:20|2172.14|2163.44|2168.8|2160.1|2172.43|2163.73|2168.73|2160.03|38
1627209930000|2021-07-25 10:45:30|2168.92|2160.22|2168.04|2159.34|2168.92|2160.22|2167.64|2158.94|37
1627209940000|2021-07-25 10:45:40|2168.18|2159.48|2170.32|2161.62|2170.33|2161.63|2167.85|2159.15|39
1627209950000|2021-07-25 10:45:50|2170.36|2161.66|2169.86|2161.16|2170.38|2161.68|2169.47|2160.77|34
1627209960000|2021-07-25 10:46:00|2169.82|2161.12|2170.52|2161.82|2170.56|2161.86|2169.8|2161.1|32
1627209970000|2021-07-25 10:46:10|2170.53|2161.83|2170.69|2161.99|2170.75|2162.05|2170.09|2161.39|36
1627209980000|2021-07-25 10:46:20|2170.76|2162.06|2170.5|2161.8|2170.77|2162.07|2170.48|2161.78|32
1627209990000|2021-07-25 10:46:30|2170.55|2161.85|2169.78|2161.08|2170.68|2161.98|2169.75|2161.05|36
1627210000000|2021-07-25 10:46:40|2169.81|2161.11|2170.25|2161.55|2170.31|2161.61|2169.8|2161.1|30
1627210010000|2021-07-25 10:46:50|2170.22|2161.52|2166.99|2158.29|2170.22|2161.52|2166.79|2158.09|37
1627210020000|2021-07-25 10:47:00|2166.94|2158.24|2168.38|2159.68|2168.38|2159.68|2166.89|2158.19|37
1627210030000|2021-07-25 10:47:10|2168.34|2159.64|2167.35|2158.65|2168.36|2159.66|2167.16|2158.46|36
1627210040000|2021-07-25 10:47:20|2167.63|2158.93|2167.35|2158.65|2168.08|2159.38|2166.96|2158.26|39
1627210050000|2021-07-25 10:47:30|2167.24|2158.54|2167.08|2158.38|2167.69|2158.99|2166.64|2157.94|38
1627210060000|2021-07-25 10:47:40|2167.02|2158.32|2165.58|2156.88|2167.15|2158.45|2165.43|2156.73|38
1627210070000|2021-07-25 10:47:50|2165.46|2156.76|2165.8|2157.1|2165.86|2157.16|2165.43|2156.73|31
1627210080000|2021-07-25 10:48:00|2165.79|2157.09|2166.26|2157.56|2166.29|2157.59|2165.67|2156.97|34
1627210090000|2021-07-25 10:48:10|2166.27|2157.57|2166.97|2158.27|2167.27|2158.57|2166.18|2157.48|34
1627210100000|2021-07-25 10:48:20|2166.94|2158.24|2167.31|2158.61|2167.34|2158.64|2166.94|2158.24|20
1627210110000|2021-07-25 10:48:30|2167.25|2158.55|2165.88|2157.18|2167.36|2158.66|2165.83|2157.13|28
1627210120000|2021-07-25 10:48:40|2165.86|2157.16|2167.54|2158.84|2167.54|2158.84|2165.79|2157.09|34
1627210130000|2021-07-25 10:48:50|2167.57|2158.87|2167.62|2158.92|2167.72|2159.02|2167.51|2158.81|32
1627210140000|2021-07-25 10:49:00|2167.61|2158.91|2165.17|2156.47|2167.86|2159.16|2165.17|2156.47|37
1627210150000|2021-07-25 10:49:10|2165.18|2156.48|2165.7|2157|2166.24|2157.54|2165.18|2156.48|37
1627210160000|2021-07-25 10:49:20|2165.62|2156.92|2164.98|2156.28|2165.76|2157.06|2164.98|2156.28|36
1627210170000|2021-07-25 10:49:30|2165.06|2156.36|2165.19|2156.49|2165.32|2156.62|2164.79|2156.09|36
1627210180000|2021-07-25 10:49:40|2165.18|2156.48|2165.22|2156.52|2165.24|2156.54|2165.09|2156.39|26
1627210190000|2021-07-25 10:49:50|2165.18|2156.48|2165.22|2156.52|2165.82|2157.12|2165.15|2156.45|36
1627210200000|2021-07-25 10:50:00|2165.25|2156.55|2165.67|2156.97|2165.73|2157.03|2165.25|2156.55|23
1627210210000|2021-07-25 10:50:10|2165.74|2157.04|2166.55|2157.85|2166.63|2157.93|2165.74|2157.04|29
1627210220000|2021-07-25 10:50:20|2166.33|2157.63|2165.88|2157.18|2166.33|2157.63|2165.6|2156.9|35
1627210230000|2021-07-25 10:50:30|2165.74|2157.04|2166.52|2157.82|2166.63|2157.93|2165.61|2156.91|33
1627210240000|2021-07-25 10:50:40|2166.53|2157.83|2166.69|2157.99|2166.9|2158.2|2166.51|2157.81|32
1627210250000|2021-07-25 10:50:50|2166.7|2158|2167.44|2158.74|2167.59|2158.89|2166.7|2158|31
1627210260000|2021-07-25 10:51:00|2167.47|2158.77|2167.64|2158.94|2167.76|2159.06|2167.34|2158.64|35
1627210270000|2021-07-25 10:51:10|2167.63|2158.93|2167.59|2158.89|2167.7|2159|2167.44|2158.74|25
1627210280000|2021-07-25 10:51:20|2167.54|2158.84|2167.22|2158.52|2167.91|2159.21|2167.07|2158.37|24
1627210290000|2021-07-25 10:51:30|2167.23|2158.53|2167.19|2158.49|2167.25|2158.55|2166.86|2158.16|34
1627210300000|2021-07-25 10:51:40|2167.16|2158.46|2165.72|2157.02|2167.21|2158.51|2165.72|2157.02|33
1627210310000|2021-07-25 10:51:50|2165.5|2156.8|2165.96|2157.26|2166|2157.3|2165.33|2156.63|36
1627210320000|2021-07-25 10:52:00|2165.93|2157.23|2166.57|2157.87|2166.77|2158.07|2165.5|2156.8|36
1627210330000|2021-07-25 10:52:10|2166.64|2157.94|2166.52|2157.82|2166.8|2158.1|2166.43|2157.73|33
1627210340000|2021-07-25 10:52:20|2166.5|2157.8|2166.56|2157.86|2166.61|2157.91|2166.5|2157.8|31
1627210350000|2021-07-25 10:52:30|2166.58|2157.88|2166.48|2157.78|2166.7|2158|2166.33|2157.63|21
1627210360000|2021-07-25 10:52:40|2166.77|2158.07|2167.11|2158.41|2167.37|2158.67|2166.77|2158.07|33
1627210370000|2021-07-25 10:52:50|2167.07|2158.37|2167.02|2158.32|2167.96|2159.26|2167|2158.3|35
1627210380000|2021-07-25 10:53:00|2166.97|2158.27|2167.3|2158.6|2167.3|2158.6|2166.96|2158.26|29
1627210390000|2021-07-25 10:53:10|2167.31|2158.61|2167.94|2159.24|2168|2159.3|2167.07|2158.37|35
1627210400000|2021-07-25 10:53:20|2167.87|2159.17|2167.33|2158.63|2167.87|2159.17|2167.1|2158.4|36
1627210410000|2021-07-25 10:53:30|2167.29|2158.59|2167.13|2158.43|2167.29|2158.59|2166.91|2158.21|24
1627210420000|2021-07-25 10:53:40|2167.12|2158.42|2167.21|2158.51|2167.26|2158.56|2167.12|2158.42|28
1627210430000|2021-07-25 10:53:50|2167.22|2158.52|2167.17|2158.47|2167.22|2158.52|2167.1|2158.4|34
1627210440000|2021-07-25 10:54:00|2167.13|2158.43|2167.1|2158.4|2167.19|2158.49|2167.1|2158.4|25
1627210450000|2021-07-25 10:54:10|2167.12|2158.42|2167.21|2158.51|2167.29|2158.59|2167.08|2158.38|29
1627210460000|2021-07-25 10:54:20|2167.19|2158.49|2167.07|2158.37|2167.21|2158.51|2166.96|2158.26|24
1627210470000|2021-07-25 10:54:30|2167.06|2158.36|2167.11|2158.41|2167.11|2158.41|2167|2158.3|10
1627210480000|2021-07-25 10:54:40|2167.21|2158.51|2167.28|2158.58|2167.28|2158.58|2167.16|2158.46|16
1627210490000|2021-07-25 10:54:50|2167.29|2158.59|2167.01|2158.31|2167.29|2158.59|2166.98|2158.28|9
1627210500000|2021-07-25 10:55:00|2166.98|2158.28|2166.34|2157.64|2167.01|2158.31|2166.32|2157.62|27
1627210510000|2021-07-25 10:55:10|2166.33|2157.63|2166.37|2157.67|2166.37|2157.67|2166.04|2157.34|33
1627210520000|2021-07-25 10:55:20|2166.64|2157.94|2167.17|2158.47|2167.17|2158.47|2166.64|2157.94|29
1627210530000|2021-07-25 10:55:30|2167.22|2158.52|2167.29|2158.59|2167.33|2158.63|2167.16|2158.46|26
1627210540000|2021-07-25 10:55:40|2167.28|2158.58|2167.4|2158.7|2167.56|2158.86|2167.25|2158.55|34
1627210550000|2021-07-25 10:55:50|2167.36|2158.66|2168.13|2159.43|2168.14|2159.44|2167.36|2158.66|39
1627210560000|2021-07-25 10:56:00|2167.96|2159.26|2167.59|2158.89|2167.96|2159.26|2167.31|2158.61|34
1627210570000|2021-07-25 10:56:10|2167.55|2158.85|2167.81|2159.11|2167.94|2159.24|2167.31|2158.61|34
1627210580000|2021-07-25 10:56:20|2167.7|2159|2167.76|2159.06|2167.92|2159.22|2167.65|2158.95|33
1627210590000|2021-07-25 10:56:30|2167.83|2159.13|2167.63|2158.93|2167.9|2159.2|2167.55|2158.85|19
1627210600000|2021-07-25 10:56:40|2167.61|2158.91|2167.86|2159.16|2167.86|2159.16|2167.24|2158.54|30
1627210610000|2021-07-25 10:56:50|2168.16|2159.46|2167.32|2158.62|2168.16|2159.46|2167.13|2158.43|29
1627210620000|2021-07-25 10:57:00|2167.33|2158.63|2167.13|2158.43|2167.34|2158.64|2167.05|2158.35|24
1627210630000|2021-07-25 10:57:10|2167.14|2158.44|2167.21|2158.51|2167.45|2158.75|2167.11|2158.41|26
1627210640000|2021-07-25 10:57:20|2167.18|2158.48|2167.3|2158.6|2167.3|2158.6|2167.13|2158.43|14
1627210650000|2021-07-25 10:57:30|2167.2|2158.5|2167.07|2158.37|2167.25|2158.55|2167.03|2158.33|20
1627210660000|2021-07-25 10:57:40|2167.09|2158.39|2167.14|2158.44|2167.25|2158.55|2167.07|2158.37|27
1627210670000|2021-07-25 10:57:50|2167.16|2158.46|2167.46|2158.76|2167.48|2158.78|2167.14|2158.44|27
1627210680000|2021-07-25 10:58:00|2167.49|2158.79|2167.93|2159.23|2167.94|2159.24|2167.48|2158.78|30
1627210690000|2021-07-25 10:58:10|2167.94|2159.24|2167.07|2158.37|2168.26|2159.56|2167.07|2158.37|30
1627210700000|2021-07-25 10:58:20|2167.04|2158.34|2167.08|2158.38|2167.16|2158.46|2166.99|2158.29|32
1627210710000|2021-07-25 10:58:30|2167.09|2158.39|2167.17|2158.47|2167.38|2158.68|2167.04|2158.34|30
1627210720000|2021-07-25 10:58:40|2167.18|2158.48|2167.34|2158.64|2167.37|2158.67|2167.15|2158.45|24
1627210730000|2021-07-25 10:58:50|2167.33|2158.63|2167.4|2158.7|2167.41|2158.71|2167.28|2158.58|28
1627210740000|2021-07-25 10:59:00|2167.38|2158.68|2167.4|2158.7|2167.4|2158.7|2167.31|2158.61|20
1627210750000|2021-07-25 10:59:10|2167.32|2158.62|2167.69|2158.99|2167.7|2159|2167.32|2158.62|21
1627210760000|2021-07-25 10:59:20|2167.7|2159|2168.02|2159.32|2168.09|2159.39|2167.64|2158.94|23
1627210770000|2021-07-25 10:59:30|2167.99|2159.29|2167.68|2158.98|2168.03|2159.33|2167.58|2158.88|24
1627210780000|2021-07-25 10:59:40|2167.65|2158.95|2167.34|2158.64|2167.7|2159|2167.34|2158.64|30
1627210790000|2021-07-25 10:59:50|2167.32|2158.62|2166.42|2157.72|2167.32|2158.62|2166.42|2157.72|20
1627210800000|2021-07-25 11:00:00|2166.37|2157.67|2165.97|2157.27|2166.41|2157.71|2165.96|2157.26|35
1627210810000|2021-07-25 11:00:10|2166.03|2157.33|2165.94|2157.24|2166.46|2157.76|2165.87|2157.17|32
1627210820000|2021-07-25 11:00:20|2165.96|2157.26|2166.25|2157.55|2166.25|2157.55|2165.69|2156.99|34
1627210830000|2021-07-25 11:00:30|2166.22|2157.52|2167.38|2158.68|2167.47|2158.77|2166.17|2157.47|35
1627210840000|2021-07-25 11:00:40|2167.33|2158.63|2167.04|2158.34|2167.33|2158.63|2166.81|2158.11|33
1627210850000|2021-07-25 11:00:50|2167.14|2158.44|2167.58|2158.88|2167.71|2159.01|2166.93|2158.23|36
1627210860000|2021-07-25 11:01:00|2167.56|2158.86|2167.84|2159.14|2167.84|2159.14|2167.53|2158.83|34
1627210870000|2021-07-25 11:01:10|2167.82|2159.12|2168.02|2159.32|2168.04|2159.34|2167.81|2159.11|35
1627210880000|2021-07-25 11:01:20|2168|2159.3|2168.13|2159.43|2168.15|2159.45|2167.93|2159.23|35
1627210890000|2021-07-25 11:01:30|2168.09|2159.39|2167.38|2158.68|2168.09|2159.39|2167.33|2158.63|34
1627210900000|2021-07-25 11:01:40|2167.39|2158.69|2167.43|2158.73|2167.5|2158.8|2167.15|2158.45|30
1627210910000|2021-07-25 11:01:50|2167.44|2158.74|2167.65|2158.95|2167.87|2159.17|2167.42|2158.72|33
1627210920000|2021-07-25 11:02:00|2167.6|2158.9|2167.53|2158.83|2167.6|2158.9|2167.47|2158.77|21
1627210930000|2021-07-25 11:02:10|2167.55|2158.85|2167.51|2158.81|2167.64|2158.94|2167.47|2158.77|27
1627210940000|2021-07-25 11:02:20|2167.49|2158.79|2167.49|2158.79|2167.57|2158.87|2167.45|2158.75|23
1627210950000|2021-07-25 11:02:30|2167.5|2158.8|2167.62|2158.92|2167.68|2158.98|2167.5|2158.8|25
1627210960000|2021-07-25 11:02:40|2167.61|2158.91|2167.64|2158.94|2167.67|2158.97|2167.6|2158.9|25
1627210970000|2021-07-25 11:02:50|2167.66|2158.96|2167.68|2158.98|2167.71|2159.01|2167.61|2158.91|33
1627210980000|2021-07-25 11:03:00|2167.6|2158.9|2167.7|2159|2167.71|2159.01|2167.56|2158.86|32
1627210990000|2021-07-25 11:03:10|2167.74|2159.04|2167.65|2158.95|2167.74|2159.04|2167.6|2158.9|9
1627211000000|2021-07-25 11:03:20|2167.61|2158.91|2167.64|2158.94|2167.65|2158.95|2167.59|2158.89|6
1627211010000|2021-07-25 11:03:30|2167.63|2158.93|2167.62|2158.92|2167.64|2158.94|2167.6|2158.9|8
1627211020000|2021-07-25 11:03:40|2167.6|2158.9|2167.66|2158.96|2167.66|2158.96|2167.6|2158.9|6
1627211030000|2021-07-25 11:03:50|2167.65|2158.95|2167.67|2158.97|2167.7|2159|2167.62|2158.92|6
1627211040000|2021-07-25 11:04:00|2167.66|2158.96|2167.68|2158.98|2167.69|2158.99|2167.62|2158.92|30
1627211050000|2021-07-25 11:04:10|2167.67|2158.97|2167.69|2158.99|2167.95|2159.25|2167.62|2158.92|30
1627211060000|2021-07-25 11:04:20|2167.71|2159.01|2167.82|2159.12|2167.82|2159.12|2167.55|2158.85|27
1627211070000|2021-07-25 11:04:30|2167.84|2159.14|2167.1|2158.4|2167.92|2159.22|2167.02|2158.32|34
1627211080000|2021-07-25 11:04:40|2167.04|2158.34|2167.14|2158.44|2167.18|2158.48|2167.03|2158.33|35
1627211090000|2021-07-25 11:04:50|2167.12|2158.42|2167.04|2158.34|2167.17|2158.47|2167.04|2158.34|34
1627211100000|2021-07-25 11:05:00|2167.02|2158.32|2165.34|2156.64|2167.06|2158.36|2165.33|2156.63|34
1627211110000|2021-07-25 11:05:10|2165.32|2156.62|2164.99|2156.29|2165.35|2156.65|2164.99|2156.29|12
1627211120000|2021-07-25 11:05:20|2164.97|2156.27|2163.63|2154.93|2164.97|2156.27|2163.62|2154.92|28
1627211130000|2021-07-25 11:05:30|2163.68|2154.98|2163.46|2154.76|2163.85|2155.15|2161.42|2152.72|36
1627211140000|2021-07-25 11:05:40|2163.41|2154.71|2164.23|2155.53|2164.3|2155.6|2163.37|2154.67|38
1627211150000|2021-07-25 11:05:50|2164.28|2155.58|2164.22|2155.52|2164.43|2155.73|2164.1|2155.4|27
1627211160000|2021-07-25 11:06:00|2164.19|2155.49|2164.52|2155.82|2164.52|2155.82|2164.06|2155.36|26
1627211170000|2021-07-25 11:06:10|2164.56|2155.86|2165.24|2156.54|2165.7|2157|2164.46|2155.76|38
1627211180000|2021-07-25 11:06:20|2165.53|2156.83|2165.78|2157.08|2165.85|2157.15|2165.39|2156.69|35
1627211190000|2021-07-25 11:06:30|2165.76|2157.06|2166.25|2157.55|2166.28|2157.58|2165.67|2156.97|32
1627211200000|2021-07-25 11:06:40|2166.22|2157.52|2166.31|2157.61|2166.31|2157.61|2166.22|2157.52|17
1627211210000|2021-07-25 11:06:50|2166.47|2157.77|2166.62|2157.92|2166.64|2157.94|2166.45|2157.75|31
1627211220000|2021-07-25 11:07:00|2166.63|2157.93|2166.72|2158.02|2166.72|2158.02|2166.58|2157.88|11
1627211230000|2021-07-25 11:07:10|2166.71|2158.01|2166.92|2158.22|2166.94|2158.24|2166.71|2158.01|14
1627211240000|2021-07-25 11:07:20|2166.88|2158.18|2167.04|2158.34|2167.06|2158.36|2166.87|2158.17|15
1627211250000|2021-07-25 11:07:30|2167.05|2158.35|2167.38|2158.68|2167.38|2158.68|2167.05|2158.35|25
1627211260000|2021-07-25 11:07:40|2167.3|2158.6|2166.89|2158.19|2167.42|2158.72|2166.88|2158.18|12
1627211270000|2021-07-25 11:07:50|2166.85|2158.15|2166.98|2158.28|2167.12|2158.42|2166.83|2158.13|35
1627211280000|2021-07-25 11:08:00|2167.03|2158.33|2166.92|2158.22|2167.33|2158.63|2166.68|2157.98|29
1627211290000|2021-07-25 11:08:10|2166.87|2158.17|2166.84|2158.14|2166.93|2158.23|2166.74|2158.04|16
1627211300000|2021-07-25 11:08:20|2166.81|2158.11|2166.81|2158.11|2166.87|2158.17|2166.81|2158.11|17
1627211310000|2021-07-25 11:08:30|2166.82|2158.12|2166.06|2157.36|2166.82|2158.12|2165.86|2157.16|28
1627211320000|2021-07-25 11:08:40|2166.07|2157.37|2166.1|2157.4|2166.28|2157.58|2166.07|2157.37|27
1627211330000|2021-07-25 11:08:50|2166.02|2157.32|2166.12|2157.42|2166.18|2157.48|2166|2157.3|33
1627211340000|2021-07-25 11:09:00|2166.09|2157.39|2166.22|2157.52|2166.22|2157.52|2166.09|2157.39|16
1627211350000|2021-07-25 11:09:10|2166.21|2157.51|2166.06|2157.36|2166.21|2157.51|2166.01|2157.31|27
1627211360000|2021-07-25 11:09:20|2166.05|2157.35|2165.94|2157.24|2166.1|2157.4|2165.92|2157.22|28
1627211370000|2021-07-25 11:09:30|2165.93|2157.23|2165.36|2156.66|2165.93|2157.23|2165.25|2156.55|24
1627211380000|2021-07-25 11:09:40|2165.37|2156.67|2165.22|2156.52|2165.39|2156.69|2165.14|2156.44|21
1627211390000|2021-07-25 11:09:50|2165.45|2156.75|2165.9|2157.2|2165.93|2157.23|2165.4|2156.7|28
1627211400000|2021-07-25 11:10:00|2165.89|2157.19|2165.63|2156.93|2165.95|2157.25|2165.56|2156.86|29
1627211410000|2021-07-25 11:10:10|2165.84|2157.14|2165.79|2157.09|2165.91|2157.21|2165.76|2157.06|30
1627211420000|2021-07-25 11:10:20|2165.81|2157.11|2166.54|2157.84|2166.54|2157.84|2165.78|2157.08|26
1627211430000|2021-07-25 11:10:30|2166.55|2157.85|2166.93|2158.23|2166.94|2158.24|2166.54|2157.84|29
1627211440000|2021-07-25 11:10:40|2166.84|2158.14|2166.81|2158.11|2166.98|2158.28|2166.76|2158.06|24
1627211450000|2021-07-25 11:10:50|2166.92|2158.22|2167.26|2158.56|2167.26|2158.56|2166.83|2158.13|23
1627211460000|2021-07-25 11:11:00|2167.15|2158.45|2166.65|2157.95|2167.15|2158.45|2166.52|2157.82|33
1627211470000|2021-07-25 11:11:10|2166.83|2158.13|2167.35|2158.65|2167.35|2158.65|2166.78|2158.08|27
1627211480000|2021-07-25 11:11:20|2167.34|2158.64|2167.11|2158.41|2167.59|2158.89|2167.05|2158.35|34
1627211490000|2021-07-25 11:11:30|2167.08|2158.38|2167.13|2158.43|2167.2|2158.5|2167.02|2158.32|33
1627211500000|2021-07-25 11:11:40|2167.12|2158.42|2166.52|2157.82|2167.16|2158.46|2166.48|2157.78|33
1627211510000|2021-07-25 11:11:50|2166.34|2157.64|2166.8|2158.1|2166.82|2158.12|2166.34|2157.64|35
1627211520000|2021-07-25 11:12:00|2166.83|2158.13|2166.71|2158.01|2166.85|2158.15|2166.62|2157.92|30
1627211530000|2021-07-25 11:12:10|2166.76|2158.06|2166.94|2158.24|2166.94|2158.24|2166.67|2157.97|31
1627211540000|2021-07-25 11:12:20|2166.91|2158.21|2167.23|2158.53|2167.32|2158.62|2166.88|2158.18|29
1627211550000|2021-07-25 11:12:30|2167.2|2158.5|2167.73|2159.03|2167.75|2159.05|2167.2|2158.5|26
1627211560000|2021-07-25 11:12:40|2167.75|2159.05|2167.89|2159.19|2167.91|2159.21|2167.71|2159.01|18
1627211570000|2021-07-25 11:12:50|2167.96|2159.26|2167.87|2159.17|2167.99|2159.29|2167.85|2159.15|18
1627211580000|2021-07-25 11:13:00|2167.89|2159.19|2167.88|2159.18|2167.93|2159.23|2167.8|2159.1|20
1627211590000|2021-07-25 11:13:10|2167.87|2159.17|2167.9|2159.2|2168|2159.3|2167.85|2159.15|19
1627211600000|2021-07-25 11:13:20|2167.88|2159.18|2169|2160.3|2169.03|2160.33|2167.88|2159.18|34
1627211610000|2021-07-25 11:13:30|2168.99|2160.29|2168.33|2159.63|2169.11|2160.41|2168.12|2159.42|28
1627211620000|2021-07-25 11:13:40|2168.32|2159.62|2168.38|2159.68|2168.58|2159.88|2168.22|2159.52|31
1627211630000|2021-07-25 11:13:50|2168.33|2159.63|2168.69|2159.99|2168.69|2159.99|2168.32|2159.62|30
1627211640000|2021-07-25 11:14:00|2168.8|2160.1|2168.97|2160.27|2168.98|2160.28|2168.59|2159.89|22
1627211650000|2021-07-25 11:14:10|2168.82|2160.12|2168.94|2160.24|2168.98|2160.28|2168.82|2160.12|21
1627211660000|2021-07-25 11:14:20|2168.93|2160.23|2169.63|2160.93|2170.16|2161.46|2168.87|2160.17|37
1627211670000|2021-07-25 11:14:30|2169.41|2160.71|2169.69|2160.99|2169.86|2161.16|2169.41|2160.71|38
1627211680000|2021-07-25 11:14:40|2169.68|2160.98|2169.77|2161.07|2169.85|2161.15|2169.62|2160.92|32
1627211690000|2021-07-25 11:14:50|2169.65|2160.95|2169.85|2161.15|2170.03|2161.33|2169.65|2160.95|28
1627211700000|2021-07-25 11:15:00|2169.86|2161.16|2171.36|2162.66|2171.36|2162.66|2169.84|2161.14|28
1627211710000|2021-07-25 11:15:10|2171.55|2162.85|2171.88|2163.18|2172.04|2163.34|2171.33|2162.63|34
1627211720000|2021-07-25 11:15:20|2171.86|2163.16|2173.82|2165.12|2173.96|2165.26|2171.82|2163.12|31
1627211730000|2021-07-25 11:15:30|2173.77|2165.07|2172.98|2164.28|2173.77|2165.07|2172.96|2164.26|30
1627211740000|2021-07-25 11:15:40|2173.05|2164.35|2173.87|2165.17|2174.05|2165.35|2173.04|2164.34|27
1627211750000|2021-07-25 11:15:50|2173.89|2165.19|2173.53|2164.83|2173.89|2165.19|2173.42|2164.72|33
1627211760000|2021-07-25 11:16:00|2173.56|2164.86|2174.05|2165.35|2174.05|2165.35|2173.53|2164.83|27
1627211770000|2021-07-25 11:16:10|2174.06|2165.36|2174.28|2165.58|2174.3|2165.6|2173.95|2165.25|30
1627211780000|2021-07-25 11:16:20|2174.27|2165.57|2175.19|2166.49|2175.48|2166.78|2174.27|2165.57|33
1627211790000|2021-07-25 11:16:30|2175.14|2166.44|2175.1|2166.4|2175.43|2166.73|2174.89|2166.19|39
1627211800000|2021-07-25 11:16:40|2174.98|2166.28|2174.61|2165.91|2175.3|2166.6|2174.61|2165.91|38
1627211810000|2021-07-25 11:16:50|2174.57|2165.87|2173.61|2164.91|2174.78|2166.08|2173.44|2164.74|35
1627211820000|2021-07-25 11:17:00|2173.54|2164.84|2173.35|2164.65|2173.75|2165.05|2173.33|2164.63|35
1627211830000|2021-07-25 11:17:10|2173.33|2164.63|2171.49|2162.79|2173.48|2164.78|2171.49|2162.79|37
1627211840000|2021-07-25 11:17:20|2171.56|2162.86|2171.64|2162.94|2171.77|2163.07|2170.85|2162.15|32
1627211850000|2021-07-25 11:17:30|2171.66|2162.96|2172.76|2164.06|2173.05|2164.35|2171.6|2162.9|37
1627211860000|2021-07-25 11:17:40|2172.77|2164.07|2172.65|2163.95|2172.86|2164.16|2172.6|2163.9|36
1627211870000|2021-07-25 11:17:50|2172.67|2163.97|2171.75|2163.05|2172.67|2163.97|2171.67|2162.97|37
1627211880000|2021-07-25 11:18:00|2171.8|2163.1|2171.48|2162.78|2171.8|2163.1|2171.32|2162.62|32
1627211890000|2021-07-25 11:18:10|2171.46|2162.76|2170.51|2161.81|2171.57|2162.87|2170.47|2161.77|34
1627211900000|2021-07-25 11:18:20|2170.44|2161.74|2170.15|2161.45|2170.6|2161.9|2170.15|2161.45|30
1627211910000|2021-07-25 11:18:30|2170.14|2161.44|2171.54|2162.84|2171.78|2163.08|2170.14|2161.44|31
1627211920000|2021-07-25 11:18:40|2171.53|2162.83|2171.43|2162.73|2171.59|2162.89|2171.05|2162.35|35
1627211930000|2021-07-25 11:18:50|2171.44|2162.74|2171.43|2162.73|2171.64|2162.94|2171.27|2162.57|32
1627211940000|2021-07-25 11:19:00|2171.36|2162.66|2171.55|2162.85|2171.58|2162.88|2171.17|2162.47|29
1627211950000|2021-07-25 11:19:10|2171.49|2162.79|2171.52|2162.82|2171.63|2162.93|2171.33|2162.63|30
1627211960000|2021-07-25 11:19:20|2171.64|2162.94|2171.23|2162.53|2171.64|2162.94|2171.21|2162.51|37
1627211970000|2021-07-25 11:19:30|2171.21|2162.51|2173.1|2164.4|2173.91|2165.21|2171.19|2162.49|36
1627211980000|2021-07-25 11:19:40|2172.93|2164.23|2173.63|2164.93|2173.69|2164.99|2172.85|2164.15|35
1627211990000|2021-07-25 11:19:50|2173.7|2165|2173.99|2165.29|2174.02|2165.32|2173.63|2164.93|36
1627212000000|2021-07-25 11:20:00|2173.88|2165.18|2174.73|2166.03|2174.87|2166.17|2173.84|2165.14|32
1627212010000|2021-07-25 11:20:10|2174.75|2166.05|2173.88|2165.18|2175.14|2166.44|2173.82|2165.12|33
1627212020000|2021-07-25 11:20:20|2173.87|2165.17|2173.86|2165.16|2173.94|2165.24|2173.55|2164.85|35
1627212030000|2021-07-25 11:20:30|2174.04|2165.34|2173.41|2164.71|2174.04|2165.34|2173.36|2164.66|36
1627212040000|2021-07-25 11:20:40|2173.35|2164.65|2172.6|2163.9|2173.35|2164.65|2172.35|2163.65|32
1627212050000|2021-07-25 11:20:50|2172.61|2163.91|2172.81|2164.11|2172.81|2164.11|2172.53|2163.83|29
1627212060000|2021-07-25 11:21:00|2172.83|2164.13|2172.71|2164.01|2172.85|2164.15|2172.64|2163.94|28
1627212070000|2021-07-25 11:21:10|2172.73|2164.03|2172.4|2163.7|2172.75|2164.05|2172.35|2163.65|26
1627212080000|2021-07-25 11:21:20|2172.41|2163.71|2172.03|2163.33|2172.53|2163.83|2172.03|2163.33|29
1627212090000|2021-07-25 11:21:30|2172.02|2163.32|2171.94|2163.24|2172.02|2163.32|2171.51|2162.81|36
1627212100000|2021-07-25 11:21:40|2171.99|2163.29|2172.09|2163.39|2172.15|2163.45|2171.83|2163.13|28
1627212110000|2021-07-25 11:21:50|2172.13|2163.43|2171.92|2163.22|2172.4|2163.7|2171.92|2163.22|28
1627212120000|2021-07-25 11:22:00|2171.94|2163.24|2171.8|2163.1|2171.94|2163.24|2171.73|2163.03|30
1627212130000|2021-07-25 11:22:10|2171.82|2163.12|2171.61|2162.91|2171.82|2163.12|2171.56|2162.86|33
1627212140000|2021-07-25 11:22:20|2171.6|2162.9|2171.35|2162.65|2171.6|2162.9|2171.3|2162.6|38
1627212150000|2021-07-25 11:22:30|2171.32|2162.62|2170.62|2161.92|2171.32|2162.62|2170.62|2161.92|34
1627212160000|2021-07-25 11:22:40|2170.58|2161.88|2170.51|2161.81|2170.58|2161.88|2170.47|2161.77|33
1627212170000|2021-07-25 11:22:50|2170.48|2161.78|2168.97|2160.27|2170.55|2161.85|2168.97|2160.27|32
1627212180000|2021-07-25 11:23:00|2169.01|2160.31|2169.05|2160.35|2169.4|2160.7|2168.93|2160.23|33
1627212190000|2021-07-25 11:23:10|2169.04|2160.34|2169.23|2160.53|2169.28|2160.58|2169.04|2160.34|39
1627212200000|2021-07-25 11:23:20|2169.19|2160.49|2170.46|2161.76|2170.48|2161.78|2169.1|2160.4|32
1627212210000|2021-07-25 11:23:30|2170.48|2161.78|2169.93|2161.23|2170.76|2162.06|2169.81|2161.11|37
1627212220000|2021-07-25 11:23:40|2169.98|2161.28|2170.04|2161.34|2170.15|2161.45|2169.98|2161.28|22
1627212230000|2021-07-25 11:23:50|2170|2161.3|2170.05|2161.35|2170.12|2161.42|2169.95|2161.25|19
1627212240000|2021-07-25 11:24:00|2170.12|2161.42|2170.13|2161.43|2170.19|2161.49|2170.09|2161.39|21
1627212250000|2021-07-25 11:24:10|2170.19|2161.49|2170.24|2161.54|2170.25|2161.55|2170.17|2161.47|11
1627212260000|2021-07-25 11:24:20|2170.23|2161.53|2170.97|2162.27|2171.01|2162.31|2170.23|2161.53|17
1627212270000|2021-07-25 11:24:30|2170.95|2162.25|2171.21|2162.51|2171.22|2162.52|2170.95|2162.25|20
1627212280000|2021-07-25 11:24:40|2171.23|2162.53|2171.2|2162.5|2171.3|2162.6|2171.18|2162.48|31
1627212290000|2021-07-25 11:24:50|2171.19|2162.49|2171.9|2163.2|2172.04|2163.34|2171.19|2162.49|25
1627212300000|2021-07-25 11:25:00|2171.87|2163.17|2171.27|2162.57|2171.87|2163.17|2171.24|2162.54|33
1627212310000|2021-07-25 11:25:10|2171.26|2162.56|2171.25|2162.55|2171.31|2162.61|2171.22|2162.52|20
1627212320000|2021-07-25 11:25:20|2171.26|2162.56|2170.64|2161.94|2171.31|2162.61|2170.64|2161.94|20
1627212330000|2021-07-25 11:25:30|2170.6|2161.9|2170.41|2161.71|2170.62|2161.92|2170.41|2161.71|38
1627212340000|2021-07-25 11:25:40|2170.47|2161.77|2170.35|2161.65|2170.52|2161.82|2170.22|2161.52|26
1627212350000|2021-07-25 11:25:50|2170.34|2161.64|2170.44|2161.74|2170.58|2161.88|2170.34|2161.64|33
1627212360000|2021-07-25 11:26:00|2170.37|2161.67|2170.08|2161.38|2170.39|2161.69|2169.99|2161.29|29
1627212370000|2021-07-25 11:26:10|2170.07|2161.37|2170.33|2161.63|2170.35|2161.65|2170.05|2161.35|29
1627212380000|2021-07-25 11:26:20|2170.36|2161.66|2170.44|2161.74|2171.01|2162.31|2170.36|2161.66|38
1627212390000|2021-07-25 11:26:30|2170.51|2161.81|2170.27|2161.57|2170.51|2161.81|2170.19|2161.49|30
1627212400000|2021-07-25 11:26:40|2170.23|2161.53|2170.36|2161.66|2170.36|2161.66|2170.2|2161.5|28
1627212410000|2021-07-25 11:26:50|2170.4|2161.7|2170.31|2161.61|2170.4|2161.7|2170.26|2161.56|28
1627212420000|2021-07-25 11:27:00|2170.3|2161.6|2169.71|2161.01|2170.3|2161.6|2169.62|2160.92|32
1627212430000|2021-07-25 11:27:10|2169.72|2161.02|2169.24|2160.54|2169.72|2161.02|2169.2|2160.5|27
1627212440000|2021-07-25 11:27:20|2169.18|2160.48|2168.28|2159.58|2169.18|2160.48|2167.9|2159.2|34
1627212450000|2021-07-25 11:27:30|2168.2|2159.5|2168.2|2159.5|2168.32|2159.62|2168.19|2159.49|31
1627212460000|2021-07-25 11:27:40|2168.25|2159.55|2168.69|2159.99|2168.73|2160.03|2168.19|2159.49|33
1627212470000|2021-07-25 11:27:50|2168.7|2160|2169.14|2160.44|2169.16|2160.46|2168.65|2159.95|34
1627212480000|2021-07-25 11:28:00|2169.12|2160.42|2169.22|2160.52|2169.27|2160.57|2169.1|2160.4|33
1627212490000|2021-07-25 11:28:10|2169.25|2160.55|2169.26|2160.56|2169.31|2160.61|2169.22|2160.52|30
1627212500000|2021-07-25 11:28:20|2169.28|2160.58|2169.34|2160.64|2169.35|2160.65|2169.24|2160.54|29
1627212510000|2021-07-25 11:28:30|2169.31|2160.61|2168.52|2159.82|2169.33|2160.63|2168.46|2159.76|35
1627212520000|2021-07-25 11:28:40|2168.54|2159.84|2168.39|2159.69|2168.58|2159.88|2168.36|2159.66|29
1627212530000|2021-07-25 11:28:50|2168.38|2159.68|2168.4|2159.7|2168.41|2159.71|2168.31|2159.61|21
1627212540000|2021-07-25 11:29:00|2168.39|2159.69|2167.73|2159.03|2168.41|2159.71|2167.73|2159.03|28
1627212550000|2021-07-25 11:29:10|2167.8|2159.1|2166.24|2157.54|2167.8|2159.1|2166.24|2157.54|38
1627212560000|2021-07-25 11:29:20|2166|2157.3|2166.08|2157.38|2166.57|2157.87|2166|2157.3|37
1627212570000|2021-07-25 11:29:30|2166.1|2157.4|2166.05|2157.35|2166.24|2157.54|2166.02|2157.32|34
1627212580000|2021-07-25 11:29:40|2166.04|2157.34|2163.81|2155.11|2166.12|2157.42|2163.81|2155.11|35
1627212590000|2021-07-25 11:29:50|2163.83|2155.13|2164.09|2155.39|2165.22|2156.52|2163.6|2154.9|38
1627212600000|2021-07-25 11:30:00|2163.99|2155.29|2161.33|2152.63|2164.24|2155.54|2161.24|2152.54|38
1627212610000|2021-07-25 11:30:10|2161.3|2152.6|2158.07|2149.37|2161.53|2152.83|2158.07|2149.37|38
1627212620000|2021-07-25 11:30:20|2158.15|2149.45|2160.42|2151.72|2160.49|2151.79|2158.15|2149.45|39
1627212630000|2021-07-25 11:30:30|2160.56|2151.86|2159.93|2151.23|2160.62|2151.92|2159.84|2151.14|37
1627212640000|2021-07-25 11:30:40|2160.11|2151.41|2160.28|2151.58|2160.86|2152.16|2159.91|2151.21|36
1627212650000|2021-07-25 11:30:50|2160.23|2151.53|2160.2|2151.5|2160.36|2151.66|2160.12|2151.42|30
1627212660000|2021-07-25 11:31:00|2160.27|2151.57|2160.27|2151.57|2160.38|2151.68|2160.16|2151.46|29
1627212670000|2021-07-25 11:31:10|2160.28|2151.58|2161.23|2152.53|2161.25|2152.55|2160.28|2151.58|32
1627212680000|2021-07-25 11:31:20|2161.19|2152.49|2162.01|2153.31|2162.07|2153.37|2161.19|2152.49|35
1627212690000|2021-07-25 11:31:30|2161.91|2153.21|2161.99|2153.29|2161.99|2153.29|2161.65|2152.95|38
1627212700000|2021-07-25 11:31:40|2161.98|2153.28|2162.34|2153.64|2162.34|2153.64|2161.65|2152.95|31
1627212710000|2021-07-25 11:31:50|2162.33|2153.63|2162.3|2153.6|2162.36|2153.66|2161.84|2153.14|36
1627212720000|2021-07-25 11:32:00|2162.32|2153.62|2162.22|2153.52|2162.47|2153.77|2162.19|2153.49|34
1627212730000|2021-07-25 11:32:10|2162.23|2153.53|2162.59|2153.89|2162.79|2154.09|2162.23|2153.53|26
1627212740000|2021-07-25 11:32:20|2162.6|2153.9|2161.81|2153.11|2162.71|2154.01|2161.75|2153.05|25
1627212750000|2021-07-25 11:32:30|2161.89|2153.19|2162.23|2153.53|2162.27|2153.57|2161.89|2153.19|29
1627212760000|2021-07-25 11:32:40|2162.22|2153.52|2162.24|2153.54|2162.25|2153.55|2162.21|2153.51|16
1627212770000|2021-07-25 11:32:50|2162.23|2153.53|2162.22|2153.52|2162.23|2153.53|2162.18|2153.48|13
1627212780000|2021-07-25 11:33:00|2162.23|2153.53|2162.64|2153.94|2162.73|2154.03|2162.23|2153.53|22
1627212790000|2021-07-25 11:33:10|2162.63|2153.93|2162.69|2153.99|2162.83|2154.13|2162.59|2153.89|25
1627212800000|2021-07-25 11:33:20|2162.7|2154|2162.95|2154.25|2162.95|2154.25|2162.7|2154|12
1627212810000|2021-07-25 11:33:30|2163.04|2154.34|2163.92|2155.22|2163.92|2155.22|2163.04|2154.34|36
1627212820000|2021-07-25 11:33:40|2163.93|2155.23|2164.65|2155.95|2165.27|2156.57|2163.9|2155.2|30
1627212830000|2021-07-25 11:33:50|2164.62|2155.92|2164.66|2155.96|2164.68|2155.98|2164.42|2155.72|31
1627212840000|2021-07-25 11:34:00|2164.67|2155.97|2164.68|2155.98|2164.71|2156.01|2164.57|2155.87|36
1627212850000|2021-07-25 11:34:10|2164.7|2156|2164.78|2156.08|2164.79|2156.09|2164.67|2155.97|29
1627212860000|2021-07-25 11:34:20|2164.79|2156.09|2165.02|2156.32|2165.03|2156.33|2164.79|2156.09|29
1627212870000|2021-07-25 11:34:30|2165.01|2156.31|2164.89|2156.19|2165.09|2156.39|2164.89|2156.19|31
1627212880000|2021-07-25 11:34:40|2164.68|2155.98|2162.24|2153.54|2164.68|2155.98|2162.17|2153.47|36
1627212890000|2021-07-25 11:34:50|2162.15|2153.45|2161.96|2153.26|2162.4|2153.7|2161.74|2153.04|34
1627212900000|2021-07-25 11:35:00|2161.99|2153.29|2161.46|2152.76|2162.28|2153.58|2161.31|2152.61|38
1627212910000|2021-07-25 11:35:10|2161.45|2152.75|2161.35|2152.65|2161.5|2152.8|2161.07|2152.37|31
1627212920000|2021-07-25 11:35:20|2161.36|2152.66|2159.43|2150.73|2161.44|2152.74|2159.43|2150.73|40
1627212930000|2021-07-25 11:35:30|2159.6|2150.9|2159.58|2150.88|2159.66|2150.96|2159.26|2150.56|30
1627212940000|2021-07-25 11:35:40|2159.57|2150.87|2158.61|2149.91|2159.6|2150.9|2158.53|2149.83|35
1627212950000|2021-07-25 11:35:50|2158.62|2149.92|2159.02|2150.32|2159.19|2150.49|2158.62|2149.92|36
1627212960000|2021-07-25 11:36:00|2159.01|2150.31|2160.14|2151.44|2160.14|2151.44|2158.97|2150.27|31
1627212970000|2021-07-25 11:36:10|2160.16|2151.46|2161.8|2153.1|2161.8|2153.1|2160.15|2151.45|34
1627212980000|2021-07-25 11:36:20|2161.93|2153.23|2162.02|2153.32|2162.05|2153.35|2161.44|2152.74|33
1627212990000|2021-07-25 11:36:30|2162.07|2153.37|2162.44|2153.74|2162.59|2153.89|2161.99|2153.29|32
1627213000000|2021-07-25 11:36:40|2162.43|2153.73|2163.18|2154.48|2163.19|2154.49|2162.27|2153.57|36
1627213010000|2021-07-25 11:36:50|2163.17|2154.47|2163.39|2154.69|2163.51|2154.81|2163.17|2154.47|32
1627213020000|2021-07-25 11:37:00|2163.38|2154.68|2163.23|2154.53|2163.4|2154.7|2162.79|2154.09|35
1627213030000|2021-07-25 11:37:10|2163.22|2154.52|2162.33|2153.63|2163.28|2154.58|2162.33|2153.63|36
1627213040000|2021-07-25 11:37:20|2162.31|2153.61|2162.82|2154.12|2162.85|2154.15|2162.31|2153.61|33
1627213050000|2021-07-25 11:37:30|2162.78|2154.08|2163.19|2154.49|2163.53|2154.83|2162.71|2154.01|34
1627213060000|2021-07-25 11:37:40|2163.23|2154.53|2163.52|2154.82|2163.52|2154.82|2163|2154.3|33
1627213070000|2021-07-25 11:37:50|2163.54|2154.84|2163.48|2154.78|2163.6|2154.9|2163.48|2154.78|29
1627213080000|2021-07-25 11:38:00|2163.55|2154.85|2163.06|2154.36|2163.76|2155.06|2162.99|2154.29|35
1627213090000|2021-07-25 11:38:10|2163.07|2154.37|2163.34|2154.64|2163.35|2154.65|2163.07|2154.37|33
1627213100000|2021-07-25 11:38:20|2163.29|2154.59|2162.6|2153.9|2163.29|2154.59|2162.57|2153.87|28
1627213110000|2021-07-25 11:38:30|2162.58|2153.88|2162.38|2153.68|2162.66|2153.96|2162.33|2153.63|30
1627213120000|2021-07-25 11:38:40|2162.36|2153.66|2162.69|2153.99|2162.69|2153.99|2162.34|2153.64|38
1627213130000|2021-07-25 11:38:50|2162.86|2154.16|2162.77|2154.07|2163.08|2154.38|2162.76|2154.06|36
1627213140000|2021-07-25 11:39:00|2162.8|2154.1|2162.88|2154.18|2162.94|2154.24|2162.25|2153.55|33
1627213150000|2021-07-25 11:39:10|2162.92|2154.22|2163|2154.3|2163|2154.3|2162.56|2153.86|28
1627213160000|2021-07-25 11:39:20|2163.04|2154.34|2163.45|2154.75|2163.49|2154.79|2163.04|2154.34|33
1627213170000|2021-07-25 11:39:30|2163.42|2154.72|2163.79|2155.09|2163.82|2155.12|2163.41|2154.71|29
1627213180000|2021-07-25 11:39:40|2163.8|2155.1|2163.84|2155.14|2163.88|2155.18|2163.75|2155.05|32
1627213190000|2021-07-25 11:39:50|2163.85|2155.15|2164.48|2155.78|2164.48|2155.78|2163.82|2155.12|31
1627213200000|2021-07-25 11:40:00|2164.49|2155.79|2164.74|2156.04|2164.91|2156.21|2164.42|2155.72|35
1627213210000|2021-07-25 11:40:10|2164.81|2156.11|2164.95|2156.25|2165.12|2156.42|2164.64|2155.94|32
1627213220000|2021-07-25 11:40:20|2164.96|2156.26|2164.43|2155.73|2165.1|2156.4|2164.21|2155.51|28
1627213230000|2021-07-25 11:40:30|2164.44|2155.74|2164.59|2155.89|2164.73|2156.03|2164.35|2155.65|35
1627213240000|2021-07-25 11:40:40|2164.65|2155.95|2164.62|2155.92|2164.8|2156.1|2164.41|2155.71|33
1627213250000|2021-07-25 11:40:50|2164.73|2156.03|2164.67|2155.97|2164.76|2156.06|2164.6|2155.9|30
1627213260000|2021-07-25 11:41:00|2164.62|2155.92|2165|2156.3|2165.18|2156.48|2164.6|2155.9|36
1627213270000|2021-07-25 11:41:10|2164.98|2156.28|2165.16|2156.46|2165.22|2156.52|2164.97|2156.27|34
1627213280000|2021-07-25 11:41:20|2165.11|2156.41|2164.84|2156.14|2165.2|2156.5|2164.62|2155.92|33
1627213290000|2021-07-25 11:41:30|2164.83|2156.13|2164.73|2156.03|2164.94|2156.24|2164.71|2156.01|30
1627213300000|2021-07-25 11:41:40|2164.76|2156.06|2164.13|2155.43|2164.76|2156.06|2164.11|2155.41|21
1627213310000|2021-07-25 11:41:50|2164.12|2155.42|2164.17|2155.47|2164.21|2155.51|2164.09|2155.39|17
1627213320000|2021-07-25 11:42:00|2164.18|2155.48|2164.26|2155.56|2164.26|2155.56|2164.15|2155.45|31
1627213330000|2021-07-25 11:42:10|2164.24|2155.54|2164.3|2155.6|2164.33|2155.63|2164.17|2155.47|27
1627213340000|2021-07-25 11:42:20|2164.28|2155.58|2163.35|2154.65|2164.28|2155.58|2163.35|2154.65|28
1627213350000|2021-07-25 11:42:30|2163.38|2154.68|2164.06|2155.36|2164.07|2155.37|2163.08|2154.38|35
1627213360000|2021-07-25 11:42:40|2164|2155.3|2163.07|2154.37|2164|2155.3|2162.55|2153.85|38
1627213370000|2021-07-25 11:42:50|2163.14|2154.44|2162.96|2154.26|2163.29|2154.59|2162.95|2154.25|35
1627213380000|2021-07-25 11:43:00|2162.95|2154.25|2163.24|2154.54|2163.28|2154.58|2162.94|2154.24|33
1627213390000|2021-07-25 11:43:10|2163.25|2154.55|2163.72|2155.02|2163.72|2155.02|2163.11|2154.41|28
1627213400000|2021-07-25 11:43:20|2163.69|2154.99|2163.78|2155.08|2164.31|2155.61|2163.6|2154.9|34
1627213410000|2021-07-25 11:43:30|2163.79|2155.09|2163.76|2155.06|2163.98|2155.28|2163.76|2155.06|32
1627213420000|2021-07-25 11:43:40|2163.77|2155.07|2164.04|2155.34|2164.09|2155.39|2163.73|2155.03|36
1627213430000|2021-07-25 11:43:50|2164.02|2155.32|2164.01|2155.31|2164.08|2155.38|2163.97|2155.27|22
1627213440000|2021-07-25 11:44:00|2164.02|2155.32|2164.4|2155.7|2164.45|2155.75|2164.01|2155.31|31
1627213450000|2021-07-25 11:44:10|2164.44|2155.74|2164.48|2155.78|2164.55|2155.85|2164.4|2155.7|22
1627213460000|2021-07-25 11:44:20|2164.51|2155.81|2164.41|2155.71|2164.64|2155.94|2164.36|2155.66|26
1627213470000|2021-07-25 11:44:30|2164.38|2155.68|2164.42|2155.72|2164.43|2155.73|2164.15|2155.45|24
1627213480000|2021-07-25 11:44:40|2164.43|2155.73|2164.6|2155.9|2164.61|2155.91|2164.35|2155.65|17
1627213490000|2021-07-25 11:44:50|2164.62|2155.92|2164.58|2155.88|2164.68|2155.98|2164.36|2155.66|31
1627213500000|2021-07-25 11:45:00|2164.6|2155.9|2164.62|2155.92|2164.66|2155.96|2164.53|2155.83|27
1627213510000|2021-07-25 11:45:10|2164.64|2155.94|2165.68|2156.98|2165.68|2156.98|2164.62|2155.92|34
1627213520000|2021-07-25 11:45:20|2165.64|2156.94|2166.54|2157.84|2166.54|2157.84|2165.15|2156.45|39
1627213530000|2021-07-25 11:45:30|2166.67|2157.97|2166.77|2158.07|2167.19|2158.49|2166.46|2157.76|35
1627213540000|2021-07-25 11:45:40|2166.63|2157.93|2167.01|2158.31|2167.01|2158.31|2166.63|2157.93|34
1627213550000|2021-07-25 11:45:50|2167.04|2158.34|2166.97|2158.27|2167.04|2158.34|2166.83|2158.13|27
1627213560000|2021-07-25 11:46:00|2167|2158.3|2166.87|2158.17|2167.05|2158.35|2166.08|2157.38|32
1627213570000|2021-07-25 11:46:10|2166.84|2158.14|2166.46|2157.76|2167.02|2158.32|2166.28|2157.58|37
1627213580000|2021-07-25 11:46:20|2166.35|2157.65|2167|2158.3|2167.08|2158.38|2166.34|2157.64|26
1627213590000|2021-07-25 11:46:30|2167.02|2158.32|2167.53|2158.83|2167.56|2158.86|2166.97|2158.27|31
1627213600000|2021-07-25 11:46:40|2167.51|2158.81|2167.95|2159.25|2168.11|2159.41|2167.45|2158.75|27
1627213610000|2021-07-25 11:46:50|2167.92|2159.22|2168.28|2159.58|2168.35|2159.65|2167.92|2159.22|34
1627213620000|2021-07-25 11:47:00|2168.26|2159.56|2168.38|2159.68|2168.38|2159.68|2168.24|2159.54|23
1627213630000|2021-07-25 11:47:10|2168.39|2159.69|2168.3|2159.6|2168.39|2159.69|2168.12|2159.42|34
1627213640000|2021-07-25 11:47:20|2168.24|2159.54|2168.3|2159.6|2168.31|2159.61|2168.21|2159.51|34
1627213650000|2021-07-25 11:47:30|2168.29|2159.59|2168.33|2159.63|2168.33|2159.63|2168.23|2159.53|36
1627213660000|2021-07-25 11:47:40|2168.29|2159.59|2168.32|2159.62|2168.33|2159.63|2168.25|2159.55|25
1627213670000|2021-07-25 11:47:50|2168.31|2159.61|2168.31|2159.61|2168.34|2159.64|2168.27|2159.57|34
1627213680000|2021-07-25 11:48:00|2168.3|2159.6|2169|2160.3|2169.09|2160.39|2168.28|2159.58|31
1627213690000|2021-07-25 11:48:10|2169.09|2160.39|2169.55|2160.85|2169.6|2160.9|2169.06|2160.36|16
1627213700000|2021-07-25 11:48:20|2169.53|2160.83|2168.69|2159.99|2169.53|2160.83|2168.67|2159.97|31
1627213710000|2021-07-25 11:48:30|2168.71|2160.01|2168.68|2159.98|2168.76|2160.06|2168.65|2159.95|28
1627213720000|2021-07-25 11:48:40|2168.66|2159.96|2168.78|2160.08|2168.84|2160.14|2168.66|2159.96|17
1627213730000|2021-07-25 11:48:50|2168.84|2160.14|2168.97|2160.27|2169|2160.3|2168.82|2160.12|13
1627213740000|2021-07-25 11:49:00|2168.95|2160.25|2169.01|2160.31|2169.04|2160.34|2168.82|2160.12|23
1627213750000|2021-07-25 11:49:10|2169|2160.3|2169.02|2160.32|2169.07|2160.37|2169|2160.3|26
1627213760000|2021-07-25 11:49:20|2169.01|2160.31|2168.83|2160.13|2169.01|2160.31|2168.78|2160.08|26
1627213770000|2021-07-25 11:49:30|2168.82|2160.12|2169.02|2160.32|2169.03|2160.33|2168.79|2160.09|25
1627213780000|2021-07-25 11:49:40|2169.01|2160.31|2169.02|2160.32|2169.05|2160.35|2168.97|2160.27|29
1627213790000|2021-07-25 11:49:50|2169.03|2160.33|2169|2160.3|2169.03|2160.33|2168.96|2160.26|29
1627213800000|2021-07-25 11:50:00|2168.99|2160.29|2169.28|2160.58|2169.67|2160.97|2168.99|2160.29|33
1627213810000|2021-07-25 11:50:10|2169.27|2160.57|2169.2|2160.5|2169.4|2160.7|2169.15|2160.45|27
1627213820000|2021-07-25 11:50:20|2169.15|2160.45|2169.23|2160.53|2169.29|2160.59|2169.14|2160.44|24
1627213830000|2021-07-25 11:50:30|2169.22|2160.52|2169.14|2160.44|2169.22|2160.52|2168.99|2160.29|29
1627213840000|2021-07-25 11:50:40|2169.11|2160.41|2169.03|2160.33|2169.16|2160.46|2169.03|2160.33|19
1627213850000|2021-07-25 11:50:50|2169.04|2160.34|2169.04|2160.34|2169.06|2160.36|2169.04|2160.34|9
1627213860000|2021-07-25 11:51:00|2169.06|2160.36|2169.08|2160.38|2169.67|2160.97|2169.04|2160.34|20
1627213870000|2021-07-25 11:51:10|2169.07|2160.37|2168.67|2159.97|2169.1|2160.4|2168.66|2159.96|18
1627213880000|2021-07-25 11:51:20|2168.66|2159.96|2168.62|2159.92|2168.69|2159.99|2168.57|2159.87|24
1627213890000|2021-07-25 11:51:30|2168.63|2159.93|2167.93|2159.23|2168.65|2159.95|2167.93|2159.23|18
1627213900000|2021-07-25 11:51:40|2167.95|2159.25|2165.16|2156.46|2167.95|2159.25|2165.09|2156.39|36
1627213910000|2021-07-25 11:51:50|2165.15|2156.45|2165.87|2157.17|2165.87|2157.17|2164.79|2156.09|38
1627213920000|2021-07-25 11:52:00|2165.85|2157.15|2165.89|2157.19|2166.03|2157.33|2165.74|2157.04|38
1627213930000|2021-07-25 11:52:10|2165.92|2157.22|2165.86|2157.16|2166|2157.3|2165.79|2157.09|36
1627213940000|2021-07-25 11:52:20|2165.83|2157.13|2165.17|2156.47|2165.83|2157.13|2165.15|2156.45|33
1627213950000|2021-07-25 11:52:30|2165.16|2156.46|2165.28|2156.58|2165.37|2156.67|2165.13|2156.43|36
1627213960000|2021-07-25 11:52:40|2165.3|2156.6|2165.39|2156.69|2165.43|2156.73|2165.27|2156.57|32
1627213970000|2021-07-25 11:52:50|2165.37|2156.67|2165.37|2156.67|2165.43|2156.73|2165.33|2156.63|34
1627213980000|2021-07-25 11:53:00|2165.4|2156.7|2165.38|2156.68|2165.4|2156.7|2164.66|2155.96|32
1627213990000|2021-07-25 11:53:10|2165.37|2156.67|2165.21|2156.51|2165.39|2156.69|2164.97|2156.27|33
1627214000000|2021-07-25 11:53:20|2165.23|2156.53|2164.09|2155.39|2165.23|2156.53|2164.09|2155.39|31
1627214010000|2021-07-25 11:53:30|2164.06|2155.36|2163.66|2154.96|2164.09|2155.39|2163.63|2154.93|32
1627214020000|2021-07-25 11:53:40|2163.69|2154.99|2163.65|2154.95|2164.06|2155.36|2163.54|2154.84|33
1627214030000|2021-07-25 11:53:50|2163.69|2154.99|2163.6|2154.9|2163.73|2155.03|2163.57|2154.87|26
1627214040000|2021-07-25 11:54:00|2163.58|2154.88|2163.68|2154.98|2163.75|2155.05|2163.58|2154.88|29
1627214050000|2021-07-25 11:54:10|2163.72|2155.02|2164.09|2155.39|2164.09|2155.39|2163.67|2154.97|21
1627214060000|2021-07-25 11:54:20|2164.2|2155.5|2164.7|2156|2165.04|2156.34|2164.2|2155.5|32
1627214070000|2021-07-25 11:54:30|2164.67|2155.97|2164.84|2156.14|2164.84|2156.14|2164.65|2155.95|24
1627214080000|2021-07-25 11:54:40|2164.83|2156.13|2165.32|2156.62|2165.33|2156.63|2164.83|2156.13|34
1627214090000|2021-07-25 11:54:50|2165.37|2156.67|2165.95|2157.25|2166.1|2157.4|2165.37|2156.67|36
1627214100000|2021-07-25 11:55:00|2165.98|2157.28|2165.21|2156.51|2165.98|2157.28|2165.12|2156.42|34
1627214110000|2021-07-25 11:55:10|2165.22|2156.52|2165.23|2156.53|2165.25|2156.55|2165.15|2156.45|25
1627214120000|2021-07-25 11:55:20|2165.22|2156.52|2165.18|2156.48|2165.3|2156.6|2165.18|2156.48|21
1627214130000|2021-07-25 11:55:30|2165.23|2156.53|2165.75|2157.05|2165.81|2157.11|2165.16|2156.46|26
1627214140000|2021-07-25 11:55:40|2165.76|2157.06|2165.98|2157.28|2166|2157.3|2165.7|2157|22
1627214150000|2021-07-25 11:55:50|2165.99|2157.29|2165.95|2157.25|2166.05|2157.35|2165.8|2157.1|26
1627214160000|2021-07-25 11:56:00|2165.93|2157.23|2166.4|2157.7|2166.49|2157.79|2165.9|2157.2|24
1627214170000|2021-07-25 11:56:10|2166.38|2157.68|2167.01|2158.31|2167.12|2158.42|2166.37|2157.67|32
1627214180000|2021-07-25 11:56:20|2167.03|2158.33|2167.05|2158.35|2167.11|2158.41|2166.95|2158.25|31
1627214190000|2021-07-25 11:56:30|2167.03|2158.33|2167.11|2158.41|2167.11|2158.41|2166.97|2158.27|29
1627214200000|2021-07-25 11:56:40|2167.01|2158.31|2167.13|2158.43|2167.2|2158.5|2166.91|2158.21|33
1627214210000|2021-07-25 11:56:50|2167.15|2158.45|2167.11|2158.41|2167.2|2158.5|2167.05|2158.35|25
1627214220000|2021-07-25 11:57:00|2167.1|2158.4|2167.67|2158.97|2167.74|2159.04|2167.1|2158.4|26
1627214230000|2021-07-25 11:57:10|2167.66|2158.96|2167.29|2158.59|2167.88|2159.18|2167.25|2158.55|28
1627214240000|2021-07-25 11:57:20|2167.32|2158.62|2166.5|2157.8|2167.32|2158.62|2166.37|2157.67|23
1627214250000|2021-07-25 11:57:30|2166.45|2157.75|2166.39|2157.69|2166.49|2157.79|2166.39|2157.69|20
1627214260000|2021-07-25 11:57:40|2166.32|2157.62|2164.82|2156.12|2166.32|2157.62|2164.61|2155.91|35
1627214270000|2021-07-25 11:57:50|2164.83|2156.13|2165.04|2156.34|2165.04|2156.34|2164.61|2155.91|24
1627214280000|2021-07-25 11:58:00|2165.11|2156.41|2163.82|2155.12|2165.11|2156.41|2163.62|2154.92|34
1627214290000|2021-07-25 11:58:10|2163.84|2155.14|2163.88|2155.18|2163.92|2155.22|2163.68|2154.98|31
1627214300000|2021-07-25 11:58:20|2163.87|2155.17|2164.21|2155.51|2164.21|2155.51|2163.81|2155.11|36
1627214310000|2021-07-25 11:58:30|2164.48|2155.78|2164.27|2155.57|2164.99|2156.29|2164.27|2155.57|35
1627214320000|2021-07-25 11:58:40|2164.31|2155.61|2165.33|2156.63|2165.33|2156.63|2164.12|2155.42|35
1627214330000|2021-07-25 11:58:50|2165.45|2156.75|2164.74|2156.04|2165.8|2157.1|2164.7|2156|35
1627214340000|2021-07-25 11:59:00|2164.79|2156.09|2165.4|2156.7|2165.42|2156.72|2164.79|2156.09|28
1627214350000|2021-07-25 11:59:10|2165.39|2156.69|2166.36|2157.66|2166.36|2157.66|2165.37|2156.67|34
1627214360000|2021-07-25 11:59:20|2166.42|2157.72|2165.76|2157.06|2166.42|2157.72|2165.72|2157.02|25
1627214370000|2021-07-25 11:59:30|2165.77|2157.07|2165.22|2156.52|2165.77|2157.07|2165.22|2156.52|32
1627214380000|2021-07-25 11:59:40|2165.21|2156.51|2164.81|2156.11|2165.45|2156.75|2164.78|2156.08|33
1627214390000|2021-07-25 11:59:50|2164.86|2156.16|2165.18|2156.48|2165.36|2156.66|2164.7|2156|35
1627214400000|2021-07-25 12:00:00|2165.21|2156.51|2163.59|2154.89|2165.27|2156.57|2163.19|2154.49|35
1627214410000|2021-07-25 12:00:10|2163.68|2154.98|2161.89|2153.19|2163.68|2154.98|2161.78|2153.08|39
1627214420000|2021-07-25 12:00:20|2161.84|2153.14|2161.59|2152.89|2161.86|2153.16|2161.44|2152.74|35
1627214430000|2021-07-25 12:00:30|2161.58|2152.88|2161.67|2152.97|2161.67|2152.97|2161.52|2152.82|35
1627214440000|2021-07-25 12:00:40|2161.6|2152.9|2161.05|2152.35|2161.6|2152.9|2160.72|2152.02|35
1627214450000|2021-07-25 12:00:50|2161.13|2152.43|2161.02|2152.32|2161.22|2152.52|2161.02|2152.32|34
1627214460000|2021-07-25 12:01:00|2161|2152.3|2160.64|2151.94|2161.14|2152.44|2160.63|2151.93|34
1627214470000|2021-07-25 12:01:10|2160.73|2152.03|2160.86|2152.16|2161.31|2152.61|2160.64|2151.94|31
1627214480000|2021-07-25 12:01:20|2160.88|2152.18|2160.23|2151.53|2161.04|2152.34|2160.23|2151.53|33
1627214490000|2021-07-25 12:01:30|2160.25|2151.55|2160.15|2151.45|2160.25|2151.55|2159.84|2151.14|29
1627214500000|2021-07-25 12:01:40|2160.11|2151.41|2159.58|2150.88|2160.11|2151.41|2159.58|2150.88|36
1627214510000|2021-07-25 12:01:50|2159.57|2150.87|2159.77|2151.07|2159.83|2151.13|2158.57|2149.87|36
1627214520000|2021-07-25 12:02:00|2159.75|2151.05|2160.45|2151.75|2160.45|2151.75|2159.75|2151.05|32
1627214530000|2021-07-25 12:02:10|2160.46|2151.76|2160.04|2151.34|2160.5|2151.8|2160.04|2151.34|34
1627214540000|2021-07-25 12:02:20|2160.02|2151.32|2154.75|2146.05|2160.03|2151.33|2154.73|2146.03|39
1627214550000|2021-07-25 12:02:30|2154.73|2146.03|2152.95|2144.25|2154.75|2146.05|2151.82|2143.12|37
1627214560000|2021-07-25 12:02:40|2153.06|2144.36|2155.85|2147.15|2155.87|2147.17|2152.95|2144.25|38
1627214570000|2021-07-25 12:02:50|2155.79|2147.09|2155.01|2146.31|2155.79|2147.09|2153.55|2144.85|38
1627214580000|2021-07-25 12:03:00|2154.93|2146.23|2155.95|2147.25|2156.02|2147.32|2154.54|2145.84|37
1627214590000|2021-07-25 12:03:10|2155.93|2147.23|2156.52|2147.82|2156.65|2147.95|2155.89|2147.19|35
1627214600000|2021-07-25 12:03:20|2156.51|2147.81|2154.3|2145.6|2156.51|2147.81|2154.3|2145.6|34
1627214610000|2021-07-25 12:03:30|2154.31|2145.61|2153.84|2145.14|2154.76|2146.06|2153.65|2144.95|37
1627214620000|2021-07-25 12:03:40|2153.76|2145.06|2153.34|2144.64|2154.49|2145.79|2153.3|2144.6|37
1627214630000|2021-07-25 12:03:50|2153.38|2144.68|2155.04|2146.34|2155.07|2146.37|2153.38|2144.68|37
1627214640000|2021-07-25 12:04:00|2154.88|2146.18|2155.27|2146.57|2155.3|2146.6|2154.53|2145.83|37
1627214650000|2021-07-25 12:04:10|2155.28|2146.58|2155.54|2146.84|2155.83|2147.13|2155.28|2146.58|34
1627214660000|2021-07-25 12:04:20|2155.5|2146.8|2155.71|2147.01|2155.71|2147.01|2155.34|2146.64|34
1627214670000|2021-07-25 12:04:30|2155.56|2146.86|2155.85|2147.15|2156.13|2147.43|2155.51|2146.81|36
1627214680000|2021-07-25 12:04:40|2155.78|2147.08|2156.13|2147.43|2156.18|2147.48|2155.78|2147.08|30
1627214690000|2021-07-25 12:04:50|2156.15|2147.45|2156.26|2147.56|2156.29|2147.59|2156.09|2147.39|22
1627214700000|2021-07-25 12:05:00|2156.25|2147.55|2156.13|2147.43|2156.25|2147.55|2156.07|2147.37|31
1627214710000|2021-07-25 12:05:10|2156.15|2147.45|2156.13|2147.43|2156.23|2147.53|2156.06|2147.36|24
1627214720000|2021-07-25 12:05:20|2156.17|2147.47|2156.37|2147.67|2156.37|2147.67|2156.09|2147.39|18
1627214730000|2021-07-25 12:05:30|2156.4|2147.7|2154.86|2146.16|2156.63|2147.93|2154.74|2146.04|33
1627214740000|2021-07-25 12:05:40|2154.83|2146.13|2155.86|2147.16|2156.13|2147.43|2154.83|2146.13|37
1627214750000|2021-07-25 12:05:50|2156.08|2147.38|2154.86|2146.16|2156.08|2147.38|2154.69|2145.99|36
1627214760000|2021-07-25 12:06:00|2154.74|2146.04|2153.77|2145.07|2154.74|2146.04|2153.68|2144.98|35
1627214770000|2021-07-25 12:06:10|2153.91|2145.21|2154.22|2145.52|2154.23|2145.53|2153.43|2144.73|36
1627214780000|2021-07-25 12:06:20|2154.24|2145.54|2154.3|2145.6|2154.35|2145.65|2154.19|2145.49|28
1627214790000|2021-07-25 12:06:30|2154.33|2145.63|2155.36|2146.66|2155.37|2146.67|2154.29|2145.59|37
1627214800000|2021-07-25 12:06:40|2155.34|2146.64|2155.23|2146.53|2155.48|2146.78|2155.17|2146.47|31
1627214810000|2021-07-25 12:06:50|2155.48|2146.78|2155.37|2146.67|2155.48|2146.78|2155.2|2146.5|28
1627214820000|2021-07-25 12:07:00|2155.41|2146.71|2154.72|2146.02|2155.44|2146.74|2154.46|2145.76|33
1627214830000|2021-07-25 12:07:10|2154.75|2146.05|2153.56|2144.86|2154.78|2146.08|2153.55|2144.85|36
1627214840000|2021-07-25 12:07:20|2153.58|2144.88|2153.67|2144.97|2153.8|2145.1|2153.57|2144.87|34
1627214850000|2021-07-25 12:07:30|2153.65|2144.95|2153.62|2144.92|2153.74|2145.04|2153.5|2144.8|35
1627214860000|2021-07-25 12:07:40|2153.55|2144.85|2151.56|2142.86|2153.61|2144.91|2151.47|2142.77|36
1627214870000|2021-07-25 12:07:50|2151.72|2143.02|2152.48|2143.78|2152.48|2143.78|2151.06|2142.36|36
1627214880000|2021-07-25 12:08:00|2152.44|2143.74|2152.79|2144.09|2152.83|2144.13|2152.42|2143.72|34
1627214890000|2021-07-25 12:08:10|2152.81|2144.11|2153.14|2144.44|2154.09|2145.39|2152.74|2144.04|35
1627214900000|2021-07-25 12:08:20|2152.73|2144.03|2152.37|2143.67|2152.73|2144.03|2152.2|2143.5|31
1627214910000|2021-07-25 12:08:30|2152.43|2143.73|2152.39|2143.69|2152.59|2143.89|2152.34|2143.64|34
1627214920000|2021-07-25 12:08:40|2152.38|2143.68|2152.21|2143.51|2152.41|2143.71|2152.16|2143.46|39
1627214930000|2021-07-25 12:08:50|2152.18|2143.48|2152.27|2143.57|2152.32|2143.62|2152.18|2143.48|28
1627214940000|2021-07-25 12:09:00|2152.23|2143.53|2150.6|2141.9|2152.27|2143.57|2150.6|2141.9|29
1627214950000|2021-07-25 12:09:10|2150.46|2141.76|2149.98|2141.28|2150.5|2141.8|2149.98|2141.28|36
1627214960000|2021-07-25 12:09:20|2149.79|2141.09|2149.66|2140.96|2149.79|2141.09|2148.13|2139.43|40
1627214970000|2021-07-25 12:09:30|2149.81|2141.11|2149.81|2141.11|2150.32|2141.62|2149.34|2140.64|39
1627214980000|2021-07-25 12:09:40|2149.76|2141.06|2149.83|2141.13|2150.26|2141.56|2149.73|2141.03|31
1627214990000|2021-07-25 12:09:50|2149.76|2141.06|2150.16|2141.46|2150.19|2141.49|2149.75|2141.05|32
1627215000000|2021-07-25 12:10:00|2150.11|2141.41|2149.61|2140.91|2150.11|2141.41|2149.59|2140.89|33
1627215010000|2021-07-25 12:10:10|2149.66|2140.96|2150.91|2142.21|2150.99|2142.29|2149.64|2140.94|31
1627215020000|2021-07-25 12:10:20|2150.78|2142.08|2151.77|2143.07|2151.79|2143.09|2150.72|2142.02|33
1627215030000|2021-07-25 12:10:30|2151.73|2143.03|2151.9|2143.2|2151.92|2143.22|2151.56|2142.86|33
1627215040000|2021-07-25 12:10:40|2151.83|2143.13|2151.57|2142.87|2151.98|2143.28|2151.03|2142.33|33
1627215050000|2021-07-25 12:10:50|2151.44|2142.74|2151.93|2143.23|2151.97|2143.27|2151.43|2142.73|34
1627215060000|2021-07-25 12:11:00|2151.89|2143.19|2152.31|2143.61|2152.31|2143.61|2151.83|2143.13|33
1627215070000|2021-07-25 12:11:10|2152.36|2143.66|2152.76|2144.06|2152.76|2144.06|2152.27|2143.57|30
1627215080000|2021-07-25 12:11:20|2152.78|2144.08|2153.49|2144.79|2153.52|2144.82|2152.78|2144.08|32
1627215090000|2021-07-25 12:11:30|2153.47|2144.77|2154.44|2145.74|2155.24|2146.54|2153.47|2144.77|27
1627215100000|2021-07-25 12:11:40|2154.08|2145.38|2154.26|2145.56|2154.3|2145.6|2153.68|2144.98|38
1627215110000|2021-07-25 12:11:50|2154.27|2145.57|2154.37|2145.67|2154.55|2145.85|2154.27|2145.57|32
1627215120000|2021-07-25 12:12:00|2154.34|2145.64|2154.48|2145.78|2154.57|2145.87|2154.04|2145.34|36
1627215130000|2021-07-25 12:12:10|2154.5|2145.8|2153.91|2145.21|2154.9|2146.2|2153.91|2145.21|34
1627215140000|2021-07-25 12:12:20|2153.86|2145.16|2154.11|2145.41|2154.17|2145.47|2153.78|2145.08|32
1627215150000|2021-07-25 12:12:30|2154.1|2145.4|2152.85|2144.15|2154.1|2145.4|2152.8|2144.1|27
1627215160000|2021-07-25 12:12:40|2152.83|2144.13|2151.45|2142.75|2152.84|2144.14|2151.42|2142.72|24
1627215170000|2021-07-25 12:12:50|2151.47|2142.77|2151.47|2142.77|2151.61|2142.91|2151.44|2142.74|27
1627215180000|2021-07-25 12:13:00|2151.46|2142.76|2151.28|2142.58|2151.56|2142.86|2151.28|2142.58|24
1627215190000|2021-07-25 12:13:10|2151.24|2142.54|2150.14|2141.44|2151.27|2142.57|2150.14|2141.44|27
1627215200000|2021-07-25 12:13:20|2150.15|2141.45|2149.55|2140.85|2150.16|2141.46|2149.46|2140.76|29
1627215210000|2021-07-25 12:13:30|2149.58|2140.88|2151.85|2143.15|2151.88|2143.18|2149.56|2140.86|32
1627215220000|2021-07-25 12:13:40|2151.92|2143.22|2151.81|2143.11|2152.21|2143.51|2151.51|2142.81|37
1627215230000|2021-07-25 12:13:50|2151.78|2143.08|2152.58|2143.88|2152.6|2143.9|2151.65|2142.95|34
1627215240000|2021-07-25 12:14:00|2152.6|2143.9|2152.91|2144.21|2152.95|2144.25|2152.16|2143.46|30
1627215250000|2021-07-25 12:14:10|2152.98|2144.28|2153.54|2144.84|2153.54|2144.84|2152.83|2144.13|33
1627215260000|2021-07-25 12:14:20|2153.35|2144.65|2153.34|2144.64|2153.52|2144.82|2153.27|2144.57|24
1627215270000|2021-07-25 12:14:30|2153.38|2144.68|2153.44|2144.74|2153.52|2144.82|2153.35|2144.65|23
1627215280000|2021-07-25 12:14:40|2153.47|2144.77|2153.37|2144.67|2153.49|2144.79|2153.3|2144.6|28
1627215290000|2021-07-25 12:14:50|2153.36|2144.66|2153.39|2144.69|2153.46|2144.76|2153.28|2144.58|22
1627215300000|2021-07-25 12:15:00|2153.56|2144.86|2153.63|2144.93|2153.78|2145.08|2153.55|2144.85|27
1627215310000|2021-07-25 12:15:10|2153.6|2144.9|2153.59|2144.89|2153.68|2144.98|2153.58|2144.88|27
1627215320000|2021-07-25 12:15:20|2153.77|2145.07|2154.3|2145.6|2154.34|2145.64|2153.63|2144.93|35
1627215330000|2021-07-25 12:15:30|2154.37|2145.67|2154.14|2145.44|2154.37|2145.67|2153.99|2145.29|35
1627215340000|2021-07-25 12:15:40|2154.07|2145.37|2154.25|2145.55|2154.61|2145.91|2154.07|2145.37|35
1627215350000|2021-07-25 12:15:50|2154.3|2145.6|2154.4|2145.7|2154.49|2145.79|2154.29|2145.59|32
1627215360000|2021-07-25 12:16:00|2154.38|2145.68|2154.41|2145.71|2154.59|2145.89|2154.11|2145.41|33
1627215370000|2021-07-25 12:16:10|2154.51|2145.81|2154.3|2145.6|2154.54|2145.84|2154.24|2145.54|29
1627215380000|2021-07-25 12:16:20|2154.18|2145.48|2154.56|2145.86|2154.69|2145.99|2154.18|2145.48|35
1627215390000|2021-07-25 12:16:30|2154.55|2145.85|2154.72|2146.02|2154.85|2146.15|2154.35|2145.65|34
1627215400000|2021-07-25 12:16:40|2154.64|2145.94|2155.38|2146.68|2155.4|2146.7|2154.61|2145.91|33
1627215410000|2021-07-25 12:16:50|2155.34|2146.64|2155.43|2146.73|2155.87|2147.17|2155.32|2146.62|34
1627215420000|2021-07-25 12:17:00|2155.42|2146.72|2155.58|2146.88|2155.6|2146.9|2155.27|2146.57|34
1627215430000|2021-07-25 12:17:10|2155.43|2146.73|2156.16|2147.46|2156.16|2147.46|2155.32|2146.62|36
1627215440000|2021-07-25 12:17:20|2156.17|2147.47|2156.08|2147.38|2156.2|2147.5|2155.68|2146.98|31
1627215450000|2021-07-25 12:17:30|2156.1|2147.4|2155.9|2147.2|2156.11|2147.41|2155.78|2147.08|30
1627215460000|2021-07-25 12:17:40|2155.88|2147.18|2156.01|2147.31|2156.05|2147.35|2155.83|2147.13|30
1627215470000|2021-07-25 12:17:50|2156.05|2147.35|2156.82|2148.12|2157|2148.3|2155.98|2147.28|34
1627215480000|2021-07-25 12:18:00|2156.71|2148.01|2156.82|2148.12|2157.07|2148.37|2156.56|2147.86|34
1627215490000|2021-07-25 12:18:10|2156.74|2148.04|2155.92|2147.22|2156.98|2148.28|2155.87|2147.17|31
1627215500000|2021-07-25 12:18:20|2155.86|2147.16|2155.37|2146.67|2155.87|2147.17|2155.33|2146.63|30
1627215510000|2021-07-25 12:18:30|2155.31|2146.61|2155.69|2146.99|2155.87|2147.17|2155.18|2146.48|36
1627215520000|2021-07-25 12:18:40|2155.68|2146.98|2155.65|2146.95|2155.73|2147.03|2155.58|2146.88|35
1627215530000|2021-07-25 12:18:50|2155.67|2146.97|2155.6|2146.9|2155.68|2146.98|2155.59|2146.89|15
1627215540000|2021-07-25 12:19:00|2155.59|2146.89|2153.52|2144.82|2155.59|2146.89|2153.29|2144.59|30
1627215550000|2021-07-25 12:19:10|2153.58|2144.88|2153.45|2144.75|2153.66|2144.96|2153.38|2144.68|34
1627215560000|2021-07-25 12:19:20|2153.41|2144.71|2153.42|2144.72|2153.49|2144.79|2153.37|2144.67|28
1627215570000|2021-07-25 12:19:30|2153.43|2144.73|2153.02|2144.32|2153.49|2144.79|2153.01|2144.31|29
1627215580000|2021-07-25 12:19:40|2153.01|2144.31|2152.89|2144.19|2153.08|2144.38|2152.87|2144.17|23
1627215590000|2021-07-25 12:19:50|2152.87|2144.17|2153.09|2144.39|2153.36|2144.66|2152.86|2144.16|31
1627215600000|2021-07-25 12:20:00|2153.05|2144.35|2153.31|2144.61|2153.33|2144.63|2153.05|2144.35|29
1627215610000|2021-07-25 12:20:10|2153.33|2144.63|2154.24|2145.54|2154.24|2145.54|2153.3|2144.6|28
1627215620000|2021-07-25 12:20:20|2154.27|2145.57|2155.05|2146.35|2155.07|2146.37|2154.27|2145.57|36
1627215630000|2021-07-25 12:20:30|2155.08|2146.38|2154.73|2146.03|2155.08|2146.38|2154.25|2145.55|30
1627215640000|2021-07-25 12:20:40|2154.77|2146.07|2154.71|2146.01|2154.85|2146.15|2154.57|2145.87|33
1627215650000|2021-07-25 12:20:50|2154.69|2145.99|2154.7|2146|2154.74|2146.04|2154.53|2145.83|25
1627215660000|2021-07-25 12:21:00|2154.71|2146.01|2155.17|2146.47|2155.17|2146.47|2154.69|2145.99|27
1627215670000|2021-07-25 12:21:10|2155.16|2146.46|2154.66|2145.96|2155.2|2146.5|2154.57|2145.87|32
1627215680000|2021-07-25 12:21:20|2154.67|2145.97|2154.68|2145.98|2154.77|2146.07|2154.58|2145.88|29
1627215690000|2021-07-25 12:21:30|2154.69|2145.99|2154.79|2146.09|2154.89|2146.19|2154.66|2145.96|32
1627215700000|2021-07-25 12:21:40|2154.77|2146.07|2155.13|2146.43|2155.15|2146.45|2154.74|2146.04|33
1627215710000|2021-07-25 12:21:50|2155.24|2146.54|2155.56|2146.86|2155.62|2146.92|2155.2|2146.5|24
1627215720000|2021-07-25 12:22:00|2155.55|2146.85|2154.75|2146.05|2155.6|2146.9|2154.75|2146.05|32
1627215730000|2021-07-25 12:22:10|2154.79|2146.09|2154.75|2146.05|2154.91|2146.21|2154.51|2145.81|30
1627215740000|2021-07-25 12:22:20|2154.85|2146.15|2154.88|2146.18|2155.19|2146.49|2154.74|2146.04|35
1627215750000|2021-07-25 12:22:30|2155.11|2146.41|2154.59|2145.89|2155.18|2146.48|2154.54|2145.84|28
1627215760000|2021-07-25 12:22:40|2154.58|2145.88|2153.39|2144.69|2154.58|2145.88|2153.32|2144.62|29
1627215770000|2021-07-25 12:22:50|2153.42|2144.72|2153.84|2145.14|2153.93|2145.23|2153.39|2144.69|32
1627215780000|2021-07-25 12:23:00|2153.83|2145.13|2153.73|2145.03|2153.87|2145.17|2153.67|2144.97|32
1627215790000|2021-07-25 12:23:10|2153.77|2145.07|2153.66|2144.96|2153.79|2145.09|2153.63|2144.93|28
1627215800000|2021-07-25 12:23:20|2153.64|2144.94|2154.09|2145.39|2154.16|2145.46|2153.63|2144.93|30
1627215810000|2021-07-25 12:23:30|2153.9|2145.2|2153.3|2144.6|2153.94|2145.24|2153.28|2144.58|33
1627215820000|2021-07-25 12:23:40|2153.31|2144.61|2153.68|2144.98|2153.84|2145.14|2153.31|2144.61|28
1627215830000|2021-07-25 12:23:50|2153.66|2144.96|2153.73|2145.03|2153.84|2145.14|2153.66|2144.96|28
1627215840000|2021-07-25 12:24:00|2153.75|2145.05|2153.66|2144.96|2153.75|2145.05|2153.6|2144.9|25
1627215850000|2021-07-25 12:24:10|2153.65|2144.95|2153.62|2144.92|2153.65|2144.95|2153.61|2144.91|18
1627215860000|2021-07-25 12:24:20|2153.61|2144.91|2153.33|2144.63|2153.61|2144.91|2153.33|2144.63|18
1627215870000|2021-07-25 12:24:30|2153.36|2144.66|2153.2|2144.5|2153.36|2144.66|2153.16|2144.46|16
1627215880000|2021-07-25 12:24:40|2153.21|2144.51|2152.03|2143.33|2153.22|2144.52|2151.98|2143.28|22
1627215890000|2021-07-25 12:24:50|2152.07|2143.37|2151.23|2142.53|2152.08|2143.38|2151.23|2142.53|24
1627215900000|2021-07-25 12:25:00|2151.25|2142.55|2151.22|2142.52|2151.25|2142.55|2149.59|2140.89|34
1627215910000|2021-07-25 12:25:10|2151.2|2142.5|2152.19|2143.49|2152.19|2143.49|2151.18|2142.48|34
1627215920000|2021-07-25 12:25:20|2152.21|2143.51|2152.21|2143.51|2152.27|2143.57|2151.9|2143.2|36
1627215930000|2021-07-25 12:25:30|2152.26|2143.56|2152.15|2143.45|2152.27|2143.57|2152.1|2143.4|27
1627215940000|2021-07-25 12:25:40|2152.14|2143.44|2152.48|2143.78|2152.77|2144.07|2152.14|2143.44|37
1627215950000|2021-07-25 12:25:50|2152.53|2143.83|2153.1|2144.4|2153.19|2144.49|2152.4|2143.7|34
1627215960000|2021-07-25 12:26:00|2153.07|2144.37|2153.81|2145.11|2153.83|2145.13|2153.07|2144.37|36
1627215970000|2021-07-25 12:26:10|2153.8|2145.1|2154.28|2145.58|2154.67|2145.97|2153.7|2145|37
1627215980000|2021-07-25 12:26:20|2154.21|2145.51|2154.79|2146.09|2154.84|2146.14|2154.21|2145.51|39
1627215990000|2021-07-25 12:26:30|2154.8|2146.1|2154.72|2146.02|2154.81|2146.11|2154.59|2145.89|35
1627216000000|2021-07-25 12:26:40|2154.68|2145.98|2154.78|2146.08|2154.85|2146.15|2154.61|2145.91|25
1627216010000|2021-07-25 12:26:50|2154.72|2146.02|2154.87|2146.17|2154.95|2146.25|2154.66|2145.96|29
1627216020000|2021-07-25 12:27:00|2154.86|2146.16|2155.01|2146.31|2155.03|2146.33|2154.83|2146.13|14
1627216030000|2021-07-25 12:27:10|2154.98|2146.28|2154.8|2146.1|2154.98|2146.28|2154.78|2146.08|8
1627216040000|2021-07-25 12:27:20|2154.79|2146.09|2155.23|2146.53|2155.23|2146.53|2154.78|2146.08|21
1627216050000|2021-07-25 12:27:30|2155.21|2146.51|2155.29|2146.59|2155.54|2146.84|2155.2|2146.5|31
1627216060000|2021-07-25 12:27:40|2155.17|2146.47|2155.1|2146.4|2155.31|2146.61|2155.08|2146.38|29
1627216070000|2021-07-25 12:27:50|2155.16|2146.46|2155.25|2146.55|2155.41|2146.71|2154.99|2146.29|30
1627216080000|2021-07-25 12:28:00|2155.27|2146.57|2155.18|2146.48|2155.31|2146.61|2155.17|2146.47|26
1627216090000|2021-07-25 12:28:10|2155.21|2146.51|2155.12|2146.42|2155.23|2146.53|2155.02|2146.32|27
1627216100000|2021-07-25 12:28:20|2155.09|2146.39|2154.26|2145.56|2155.12|2146.42|2154.26|2145.56|29
1627216110000|2021-07-25 12:28:30|2154.27|2145.57|2154.27|2145.57|2154.33|2145.63|2153.79|2145.09|30
1627216120000|2021-07-25 12:28:40|2154.17|2145.47|2154.04|2145.34|2154.28|2145.58|2154.02|2145.32|35
1627216130000|2021-07-25 12:28:50|2153.94|2145.24|2153.02|2144.32|2153.99|2145.29|2152.95|2144.25|32
1627216140000|2021-07-25 12:29:00|2153.07|2144.37|2152.11|2143.41|2153.07|2144.37|2152.03|2143.33|36
1627216150000|2021-07-25 12:29:10|2152.07|2143.37|2152.73|2144.03|2152.82|2144.12|2152.07|2143.37|36
1627216160000|2021-07-25 12:29:20|2152.69|2143.99|2152.25|2143.55|2152.87|2144.17|2152.08|2143.38|36
1627216170000|2021-07-25 12:29:30|2152.24|2143.54|2151.91|2143.21|2152.24|2143.54|2151.88|2143.18|30
1627216180000|2021-07-25 12:29:40|2151.93|2143.23|2151.9|2143.2|2151.94|2143.24|2151.82|2143.12|30
1627216190000|2021-07-25 12:29:50|2151.89|2143.19|2151.93|2143.23|2151.95|2143.25|2151.87|2143.17|21
1627216200000|2021-07-25 12:30:00|2151.98|2143.28|2152.75|2144.05|2152.83|2144.13|2151.98|2143.28|32
1627216210000|2021-07-25 12:30:10|2152.89|2144.19|2153.55|2144.85|2153.57|2144.87|2152.86|2144.16|19
1627216220000|2021-07-25 12:30:20|2153.54|2144.84|2153.69|2144.99|2153.81|2145.11|2153.54|2144.84|32
1627216230000|2021-07-25 12:30:30|2153.72|2145.02|2153.82|2145.12|2153.82|2145.12|2153.65|2144.95|23
1627216240000|2021-07-25 12:30:40|2153.84|2145.14|2154.16|2145.46|2154.26|2145.56|2153.84|2145.14|22
1627216250000|2021-07-25 12:30:50|2154.28|2145.58|2155.01|2146.31|2155.07|2146.37|2154.14|2145.44|29
1627216260000|2021-07-25 12:31:00|2154.99|2146.29|2154.33|2145.63|2155.02|2146.32|2154.27|2145.57|27
1627216270000|2021-07-25 12:31:10|2154.34|2145.64|2154.62|2145.92|2155.32|2146.62|2154.34|2145.64|34
1627216280000|2021-07-25 12:31:20|2154.79|2146.09|2156.41|2147.71|2156.45|2147.75|2154.71|2146.01|38
1627216290000|2021-07-25 12:31:30|2156.37|2147.67|2157.08|2148.38|2157.08|2148.38|2156.34|2147.64|33
1627216300000|2021-07-25 12:31:40|2157.04|2148.34|2157.35|2148.65|2157.53|2148.83|2157.04|2148.34|30
1627216310000|2021-07-25 12:31:50|2157.27|2148.57|2157|2148.3|2157.31|2148.61|2156.97|2148.27|30
1627216320000|2021-07-25 12:32:00|2156.99|2148.29|2157.37|2148.67|2157.38|2148.68|2156.99|2148.29|32
1627216330000|2021-07-25 12:32:10|2157.67|2148.97|2157.61|2148.91|2157.7|2149|2157.48|2148.78|25
1627216340000|2021-07-25 12:32:20|2157.56|2148.86|2158.28|2149.58|2158.28|2149.58|2157.56|2148.86|29
1627216350000|2021-07-25 12:32:30|2158.26|2149.56|2158.4|2149.7|2158.68|2149.98|2157.92|2149.22|35
1627216360000|2021-07-25 12:32:40|2158.41|2149.71|2158.52|2149.82|2158.61|2149.91|2158.17|2149.47|34
1627216370000|2021-07-25 12:32:50|2158.43|2149.73|2158.6|2149.9|2158.88|2150.18|2158.29|2149.59|35
1627216380000|2021-07-25 12:33:00|2158.56|2149.86|2158.48|2149.78|2158.73|2150.03|2158.48|2149.78|32
1627216390000|2021-07-25 12:33:10|2158.54|2149.84|2158.89|2150.19|2158.92|2150.22|2158.49|2149.79|33
1627216400000|2021-07-25 12:33:20|2158.81|2150.11|2158.76|2150.06|2158.83|2150.13|2158.6|2149.9|29
1627216410000|2021-07-25 12:33:30|2158.78|2150.08|2157.82|2149.12|2158.87|2150.17|2157.65|2148.95|38
1627216420000|2021-07-25 12:33:40|2157.66|2148.96|2157.05|2148.35|2157.67|2148.97|2156.78|2148.08|37
1627216430000|2021-07-25 12:33:50|2156.96|2148.26|2155.49|2146.79|2157.03|2148.33|2155.49|2146.79|38
1627216440000|2021-07-25 12:34:00|2155.47|2146.77|2154.68|2145.98|2155.54|2146.84|2154.66|2145.96|36
1627216450000|2021-07-25 12:34:10|2154.63|2145.93|2155.62|2146.92|2155.73|2147.03|2154.58|2145.88|37
1627216460000|2021-07-25 12:34:20|2155.64|2146.94|2155.83|2147.13|2155.83|2147.13|2155.36|2146.66|34
1627216470000|2021-07-25 12:34:30|2155.82|2147.12|2156.63|2147.93|2156.77|2148.07|2155.82|2147.12|37
1627216480000|2021-07-25 12:34:40|2156.57|2147.87|2156.46|2147.76|2156.81|2148.11|2156.37|2147.67|36
1627216490000|2021-07-25 12:34:50|2156.48|2147.78|2156.52|2147.82|2156.65|2147.95|2156.31|2147.61|37
1627216500000|2021-07-25 12:35:00|2156.51|2147.81|2156.31|2147.61|2156.51|2147.81|2156.24|2147.54|31
1627216510000|2021-07-25 12:35:10|2156.3|2147.6|2154.69|2145.99|2156.3|2147.6|2154.63|2145.93|27
1627216520000|2021-07-25 12:35:20|2154.66|2145.96|2154.8|2146.1|2154.87|2146.17|2154.65|2145.95|29
1627216530000|2021-07-25 12:35:30|2154.82|2146.12|2154.86|2146.16|2154.86|2146.16|2154.71|2146.01|28
1627216540000|2021-07-25 12:35:40|2154.83|2146.13|2154.65|2145.95|2154.83|2146.13|2154.61|2145.91|25
1627216550000|2021-07-25 12:35:50|2154.63|2145.93|2154.69|2145.99|2154.77|2146.07|2154.6|2145.9|26
1627216560000|2021-07-25 12:36:00|2154.66|2145.96|2153.28|2144.58|2154.69|2145.99|2153.26|2144.56|32
1627216570000|2021-07-25 12:36:10|2153.32|2144.62|2153.87|2145.17|2154.03|2145.33|2153.32|2144.62|27
1627216580000|2021-07-25 12:36:20|2153.92|2145.22|2153.97|2145.27|2154|2145.3|2153.85|2145.15|21
1627216590000|2021-07-25 12:36:30|2153.88|2145.18|2153.73|2145.03|2153.88|2145.18|2153.67|2144.97|20
1627216600000|2021-07-25 12:36:40|2153.79|2145.09|2153.63|2144.93|2153.8|2145.1|2153.63|2144.93|18
1627216610000|2021-07-25 12:36:50|2153.65|2144.95|2153.64|2144.94|2153.82|2145.12|2153.63|2144.93|12
1627216620000|2021-07-25 12:37:00|2153.67|2144.97|2153.59|2144.89|2153.67|2144.97|2153.55|2144.85|20
1627216630000|2021-07-25 12:37:10|2153.57|2144.87|2153.87|2145.17|2154.11|2145.41|2153.52|2144.82|31
1627216640000|2021-07-25 12:37:20|2153.88|2145.18|2153.91|2145.21|2154.22|2145.52|2153.84|2145.14|30
1627216650000|2021-07-25 12:37:30|2153.92|2145.22|2154.52|2145.82|2154.54|2145.84|2153.88|2145.18|29
1627216660000|2021-07-25 12:37:40|2154.57|2145.87|2154.45|2145.75|2154.57|2145.87|2154.25|2145.55|20
1627216670000|2021-07-25 12:37:50|2154.44|2145.74|2154.77|2146.07|2154.82|2146.12|2154.37|2145.67|16
1627216680000|2021-07-25 12:38:00|2154.8|2146.1|2154.99|2146.29|2154.99|2146.29|2154.79|2146.09|16
1627216690000|2021-07-25 12:38:10|2155|2146.3|2155.01|2146.31|2155.08|2146.38|2154.89|2146.19|22
1627216700000|2021-07-25 12:38:20|2155|2146.3|2154.95|2146.25|2155.15|2146.45|2154.95|2146.25|24
1627216710000|2021-07-25 12:38:30|2155|2146.3|2154.79|2146.09|2155|2146.3|2154.69|2145.99|19
1627216720000|2021-07-25 12:38:40|2154.75|2146.05|2154.89|2146.19|2154.98|2146.28|2154.75|2146.05|13
1627216730000|2021-07-25 12:38:50|2154.87|2146.17|2154.95|2146.25|2154.99|2146.29|2154.76|2146.06|28
1627216740000|2021-07-25 12:39:00|2154.81|2146.11|2152.84|2144.14|2154.93|2146.23|2152.61|2143.91|33
1627216750000|2021-07-25 12:39:10|2152.67|2143.97|2151.93|2143.23|2152.67|2143.97|2151.84|2143.14|37
1627216760000|2021-07-25 12:39:20|2151.92|2143.22|2153.25|2144.55|2153.28|2144.58|2151.83|2143.13|33
1627216770000|2021-07-25 12:39:30|2153.21|2144.51|2152.21|2143.51|2153.22|2144.52|2152.18|2143.48|33
1627216780000|2021-07-25 12:39:40|2152.29|2143.59|2152.25|2143.55|2152.34|2143.64|2152.25|2143.55|26
1627216790000|2021-07-25 12:39:50|2152.26|2143.56|2152.23|2143.53|2152.33|2143.63|2152.14|2143.44|31
1627216800000|2021-07-25 12:40:00|2152.26|2143.56|2152.75|2144.05|2152.75|2144.05|2152.14|2143.44|29
1627216810000|2021-07-25 12:40:10|2152.74|2144.04|2152.49|2143.79|2152.82|2144.12|2152.34|2143.64|30
1627216820000|2021-07-25 12:40:20|2152.51|2143.81|2152.33|2143.63|2152.51|2143.81|2152.28|2143.58|26
1627216830000|2021-07-25 12:40:30|2152.34|2143.64|2152.32|2143.62|2152.34|2143.64|2152.27|2143.57|25
1627216840000|2021-07-25 12:40:40|2152.34|2143.64|2152.83|2144.13|2152.88|2144.18|2152.34|2143.64|36
1627216850000|2021-07-25 12:40:50|2152.92|2144.22|2152.84|2144.14|2152.96|2144.26|2152.68|2143.98|27
1627216860000|2021-07-25 12:41:00|2152.81|2144.11|2152.96|2144.26|2152.98|2144.28|2152.8|2144.1|32
1627216870000|2021-07-25 12:41:10|2152.95|2144.25|2152.89|2144.19|2152.97|2144.27|2152.74|2144.04|29
1627216880000|2021-07-25 12:41:20|2152.93|2144.23|2153.06|2144.36|2153.32|2144.62|2152.73|2144.03|28
1627216890000|2021-07-25 12:41:30|2153.02|2144.32|2153.13|2144.43|2153.2|2144.5|2153.02|2144.32|20
1627216900000|2021-07-25 12:41:40|2153.19|2144.49|2153.13|2144.43|2153.29|2144.59|2153.1|2144.4|18
1627216910000|2021-07-25 12:41:50|2153.11|2144.41|2152.15|2143.45|2153.24|2144.54|2151.96|2143.26|29
1627216920000|2021-07-25 12:42:00|2152.1|2143.4|2151.57|2142.87|2152.16|2143.46|2151.56|2142.86|32
1627216930000|2021-07-25 12:42:10|2151.56|2142.86|2151.64|2142.94|2151.64|2142.94|2151.32|2142.62|28
1627216940000|2021-07-25 12:42:20|2151.66|2142.96|2151.45|2142.75|2151.82|2143.12|2151.42|2142.72|34
1627216950000|2021-07-25 12:42:30|2151.39|2142.69|2151.59|2142.89|2151.85|2143.15|2151.36|2142.66|33
1627216960000|2021-07-25 12:42:40|2151.58|2142.88|2151.69|2142.99|2151.73|2143.03|2151.51|2142.81|24
1627216970000|2021-07-25 12:42:50|2151.73|2143.03|2151.79|2143.09|2151.9|2143.2|2151.73|2143.03|26
1627216980000|2021-07-25 12:43:00|2151.8|2143.1|2152.43|2143.73|2152.43|2143.73|2151.75|2143.05|25
1627216990000|2021-07-25 12:43:10|2152.41|2143.71|2152.35|2143.65|2152.43|2143.73|2152.22|2143.52|28
1627217000000|2021-07-25 12:43:20|2152.34|2143.64|2152.46|2143.76|2152.46|2143.76|2152.27|2143.57|11
1627217010000|2021-07-25 12:43:30|2152.35|2143.65|2151.71|2143.01|2152.37|2143.67|2151.71|2143.01|19
1627217020000|2021-07-25 12:43:40|2151.55|2142.85|2151.53|2142.83|2151.59|2142.89|2151.5|2142.8|31
1627217030000|2021-07-25 12:43:50|2151.52|2142.82|2151.43|2142.73|2151.58|2142.88|2151.43|2142.73|28
1627217040000|2021-07-25 12:44:00|2151.42|2142.72|2150.54|2141.84|2151.52|2142.82|2150.54|2141.84|34
1627217050000|2021-07-25 12:44:10|2150.34|2141.64|2148.95|2140.25|2150.34|2141.64|2148.77|2140.07|38
1627217060000|2021-07-25 12:44:20|2148.94|2140.24|2148.72|2140.02|2148.96|2140.26|2148.64|2139.94|28
1627217070000|2021-07-25 12:44:30|2148.63|2139.93|2147.6|2138.9|2148.71|2140.01|2147.36|2138.66|38
1627217080000|2021-07-25 12:44:40|2147.65|2138.95|2147.8|2139.1|2148.02|2139.32|2147.44|2138.74|38
1627217090000|2021-07-25 12:44:50|2147.84|2139.14|2148.99|2140.29|2149.09|2140.39|2147.8|2139.1|36
1627217100000|2021-07-25 12:45:00|2148.92|2140.22|2149.11|2140.41|2149.15|2140.45|2148.8|2140.1|32
1627217110000|2021-07-25 12:45:10|2149.13|2140.43|2150.42|2141.72|2150.42|2141.72|2149.08|2140.38|25
1627217120000|2021-07-25 12:45:20|2150.4|2141.7|2151.56|2142.86|2151.73|2143.03|2150.35|2141.65|39
1627217130000|2021-07-25 12:45:30|2151.66|2142.96|2151.51|2142.81|2151.66|2142.96|2151.43|2142.73|29
1627217140000|2021-07-25 12:45:40|2151.48|2142.78|2152.79|2144.09|2152.93|2144.23|2151.48|2142.78|37
1627217150000|2021-07-25 12:45:50|2152.7|2144|2151.82|2143.12|2153.03|2144.33|2151.8|2143.1|38
1627217160000|2021-07-25 12:46:00|2151.81|2143.11|2151.78|2143.08|2151.81|2143.11|2151.16|2142.46|39
1627217170000|2021-07-25 12:46:10|2151.84|2143.14|2152.19|2143.49|2152.46|2143.76|2151.84|2143.14|34
1627217180000|2021-07-25 12:46:20|2152.2|2143.5|2152.19|2143.49|2152.47|2143.77|2152.12|2143.42|31
1627217190000|2021-07-25 12:46:30|2152.15|2143.45|2152.15|2143.45|2152.23|2143.53|2152.08|2143.38|32
1627217200000|2021-07-25 12:46:40|2152.14|2143.44|2151.53|2142.83|2152.23|2143.53|2151.47|2142.77|34
1627217210000|2021-07-25 12:46:50|2151.49|2142.79|2151.72|2143.02|2151.82|2143.12|2151.48|2142.78|29
1627217220000|2021-07-25 12:47:00|2151.69|2142.99|2151.75|2143.05|2151.91|2143.21|2151.66|2142.96|30
1627217230000|2021-07-25 12:47:10|2151.79|2143.09|2151.65|2142.95|2151.89|2143.19|2151.59|2142.89|30
1627217240000|2021-07-25 12:47:20|2151.61|2142.91|2150.45|2141.75|2151.79|2143.09|2150.45|2141.75|33
1627217250000|2021-07-25 12:47:30|2150.44|2141.74|2148.55|2139.85|2150.44|2141.74|2148.54|2139.84|37
1627217260000|2021-07-25 12:47:40|2148.72|2140.02|2148.76|2140.06|2148.95|2140.25|2148.43|2139.73|35
1627217270000|2021-07-25 12:47:50|2148.73|2140.03|2147.95|2139.25|2148.73|2140.03|2147.64|2138.94|35
1627217280000|2021-07-25 12:48:00|2147.91|2139.21|2148.89|2140.19|2148.91|2140.21|2147.74|2139.04|38
1627217290000|2021-07-25 12:48:10|2148.83|2140.13|2149.09|2140.39|2149.53|2140.83|2148.76|2140.06|34
1627217300000|2021-07-25 12:48:20|2149.12|2140.42|2150.29|2141.59|2150.38|2141.68|2148.84|2140.14|33
1627217310000|2021-07-25 12:48:30|2150.31|2141.61|2150.26|2141.56|2150.35|2141.65|2150.11|2141.41|25
1627217320000|2021-07-25 12:48:40|2150.24|2141.54|2150.75|2142.05|2150.77|2142.07|2150.19|2141.49|28
1627217330000|2021-07-25 12:48:50|2150.76|2142.06|2151.44|2142.74|2151.51|2142.81|2150.57|2141.87|31
1627217340000|2021-07-25 12:49:00|2151.43|2142.73|2149.68|2140.98|2151.43|2142.73|2149.31|2140.61|33
1627217350000|2021-07-25 12:49:10|2149.6|2140.9|2149.84|2141.14|2149.93|2141.23|2149.6|2140.9|33
1627217360000|2021-07-25 12:49:20|2149.75|2141.05|2150.06|2141.36|2150.12|2141.42|2149.75|2141.05|29
1627217370000|2021-07-25 12:49:30|2150.04|2141.34|2149.46|2140.76|2150.09|2141.39|2149.43|2140.73|27
1627217380000|2021-07-25 12:49:40|2149.48|2140.78|2149.45|2140.75|2149.53|2140.83|2149.2|2140.5|34
1627217390000|2021-07-25 12:49:50|2149.41|2140.71|2149.84|2141.14|2150.24|2141.54|2149.41|2140.71|35
1627217400000|2021-07-25 12:50:00|2149.88|2141.18|2149.55|2140.85|2149.88|2141.18|2149.55|2140.85|23
1627217410000|2021-07-25 12:50:10|2149.69|2140.99|2149.73|2141.03|2149.8|2141.1|2149.57|2140.87|23
1627217420000|2021-07-25 12:50:20|2149.74|2141.04|2149.66|2140.96|2149.8|2141.1|2149.42|2140.72|34
1627217430000|2021-07-25 12:50:30|2149.64|2140.94|2150.03|2141.33|2150.03|2141.33|2149.62|2140.92|26
1627217440000|2021-07-25 12:50:40|2150.05|2141.35|2150.46|2141.76|2150.71|2142.01|2150.05|2141.35|28
1627217450000|2021-07-25 12:50:50|2150.48|2141.78|2150.78|2142.08|2150.81|2142.11|2150.48|2141.78|31
1627217460000|2021-07-25 12:51:00|2150.79|2142.09|2150.86|2142.16|2150.95|2142.25|2150.78|2142.08|31
1627217470000|2021-07-25 12:51:10|2150.88|2142.18|2150.91|2142.21|2150.96|2142.26|2150.8|2142.1|22
1627217480000|2021-07-25 12:51:20|2150.92|2142.22|2150.89|2142.19|2150.98|2142.28|2150.79|2142.09|18
1627217490000|2021-07-25 12:51:30|2150.87|2142.17|2151.22|2142.52|2151.24|2142.54|2150.85|2142.15|23
1627217500000|2021-07-25 12:51:40|2151.24|2142.54|2151.37|2142.67|2151.43|2142.73|2151.2|2142.5|27
1627217510000|2021-07-25 12:51:50|2151.4|2142.7|2151.63|2142.93|2151.77|2143.07|2151.39|2142.69|29
1627217520000|2021-07-25 12:52:00|2151.64|2142.94|2150.7|2142|2151.69|2142.99|2150.56|2141.86|25
1627217530000|2021-07-25 12:52:10|2150.69|2141.99|2149.53|2140.83|2150.69|2141.99|2149.4|2140.7|35
1627217540000|2021-07-25 12:52:20|2149.52|2140.82|2149.48|2140.78|2149.55|2140.85|2149.21|2140.51|30
1627217550000|2021-07-25 12:52:30|2149.45|2140.75|2149.45|2140.75|2149.55|2140.85|2149.32|2140.62|32
1627217560000|2021-07-25 12:52:40|2149.46|2140.76|2149.46|2140.76|2149.52|2140.82|2149.4|2140.7|31
1627217570000|2021-07-25 12:52:50|2149.42|2140.72|2150.05|2141.35|2150.09|2141.39|2149.38|2140.68|33
1627217580000|2021-07-25 12:53:00|2150.06|2141.36|2150.36|2141.66|2150.5|2141.8|2149.96|2141.26|34
1627217590000|2021-07-25 12:53:10|2150.3|2141.6|2150.19|2141.49|2150.36|2141.66|2150.15|2141.45|31
1627217600000|2021-07-25 12:53:20|2150.18|2141.48|2150.8|2142.1|2150.8|2142.1|2150.13|2141.43|33
1627217610000|2021-07-25 12:53:30|2150.76|2142.06|2150.47|2141.77|2150.76|2142.06|2150.25|2141.55|33
1627217620000|2021-07-25 12:53:40|2150.54|2141.84|2150.63|2141.93|2150.63|2141.93|2150.44|2141.74|35
1627217630000|2021-07-25 12:53:50|2150.64|2141.94|2150.5|2141.8|2150.64|2141.94|2150.37|2141.67|29
1627217640000|2021-07-25 12:54:00|2150.51|2141.81|2150.53|2141.83|2150.63|2141.93|2150.44|2141.74|27
1627217650000|2021-07-25 12:54:10|2150.58|2141.88|2150.65|2141.95|2150.67|2141.97|2150.55|2141.85|21
1627217660000|2021-07-25 12:54:20|2150.64|2141.94|2150.78|2142.08|2150.86|2142.16|2150.62|2141.92|20
1627217670000|2021-07-25 12:54:30|2150.73|2142.03|2150.58|2141.88|2150.81|2142.11|2150.19|2141.49|31
1627217680000|2021-07-25 12:54:40|2150.56|2141.86|2150.45|2141.75|2150.59|2141.89|2150.32|2141.62|27
1627217690000|2021-07-25 12:54:50|2150.39|2141.69|2150.36|2141.66|2150.51|2141.81|2150.08|2141.38|23
1627217700000|2021-07-25 12:55:00|2150.45|2141.75|2150.37|2141.67|2150.51|2141.81|2150.28|2141.58|27
1627217710000|2021-07-25 12:55:10|2150.35|2141.65|2150.72|2142.02|2150.83|2142.13|2150.35|2141.65|25
1627217720000|2021-07-25 12:55:20|2150.74|2142.04|2150.7|2142|2150.77|2142.07|2150.67|2141.97|18
1627217730000|2021-07-25 12:55:30|2150.71|2142.01|2150.8|2142.1|2150.93|2142.23|2150.71|2142.01|16
1627217740000|2021-07-25 12:55:40|2150.79|2142.09|2150.81|2142.11|2150.82|2142.12|2150.79|2142.09|10
1627217750000|2021-07-25 12:55:50|2150.88|2142.18|2151.1|2142.4|2151.11|2142.41|2150.85|2142.15|9
1627217760000|2021-07-25 12:56:00|2151.08|2142.38|2151.11|2142.41|2151.15|2142.45|2151.08|2142.38|16
1627217770000|2021-07-25 12:56:10|2151.09|2142.39|2151.12|2142.42|2151.13|2142.43|2151.08|2142.38|9
1627217780000|2021-07-25 12:56:20|2151.11|2142.41|2151.05|2142.35|2151.15|2142.45|2151.05|2142.35|17
1627217790000|2021-07-25 12:56:30|2151.06|2142.36|2151.31|2142.61|2151.32|2142.62|2151.06|2142.36|12
1627217800000|2021-07-25 12:56:40|2151.32|2142.62|2151.42|2142.72|2151.44|2142.74|2151.32|2142.62|18
1627217810000|2021-07-25 12:56:50|2151.41|2142.71|2151.41|2142.71|2151.42|2142.72|2151.34|2142.64|17
1627217820000|2021-07-25 12:57:00|2151.34|2142.64|2150.93|2142.23|2151.43|2142.73|2150.23|2141.53|31
1627217830000|2021-07-25 12:57:10|2150.95|2142.25|2151.17|2142.47|2151.23|2142.53|2150.94|2142.24|19
1627217840000|2021-07-25 12:57:20|2151.12|2142.42|2151.5|2142.8|2151.58|2142.88|2151.12|2142.42|29
1627217850000|2021-07-25 12:57:30|2151.48|2142.78|2151.27|2142.57|2151.49|2142.79|2151.15|2142.45|25
1627217860000|2021-07-25 12:57:40|2151.28|2142.58|2150.93|2142.23|2151.36|2142.66|2150.89|2142.19|31
1627217870000|2021-07-25 12:57:50|2150.89|2142.19|2151.23|2142.53|2151.24|2142.54|2150.88|2142.18|19
1627217880000|2021-07-25 12:58:00|2151.18|2142.48|2150.47|2141.77|2151.19|2142.49|2150.41|2141.71|29
1627217890000|2021-07-25 12:58:10|2150.44|2141.74|2150.8|2142.1|2150.91|2142.21|2150.44|2141.74|36
1627217900000|2021-07-25 12:58:20|2150.79|2142.09|2150.02|2141.32|2150.83|2142.13|2149.98|2141.28|34
1627217910000|2021-07-25 12:58:30|2150.15|2141.45|2150.03|2141.33|2150.2|2141.5|2149.99|2141.29|22
1627217920000|2021-07-25 12:58:40|2150.04|2141.34|2150.04|2141.34|2150.15|2141.45|2150.02|2141.32|12
1627217930000|2021-07-25 12:58:50|2150.03|2141.33|2149.3|2140.6|2150.03|2141.33|2149.3|2140.6|17
1627217940000|2021-07-25 12:59:00|2149.14|2140.44|2149.96|2141.26|2149.96|2141.26|2148.54|2139.84|30
1627217950000|2021-07-25 12:59:10|2150.01|2141.31|2150.11|2141.41|2150.11|2141.41|2149.97|2141.27|15
1627217960000|2021-07-25 12:59:20|2150.12|2141.42|2150.11|2141.41|2150.22|2141.52|2150.1|2141.4|21
1627217970000|2021-07-25 12:59:30|2150.13|2141.43|2150.18|2141.48|2150.2|2141.5|2149.91|2141.21|26
1627217980000|2021-07-25 12:59:40|2150.19|2141.49|2150.44|2141.74|2150.45|2141.75|2150.19|2141.49|26
1627217990000|2021-07-25 12:59:50|2150.45|2141.75|2151.28|2142.58|2151.86|2143.16|2150.43|2141.73|33
1627218000000|2021-07-25 13:00:00|2151.25|2142.55|2151.96|2143.26|2151.98|2143.28|2150.76|2142.06|34
1627218010000|2021-07-25 13:00:10|2151.99|2143.29|2152.08|2143.38|2152.14|2143.44|2151.99|2143.29|34
1627218020000|2021-07-25 13:00:20|2152.04|2143.34|2152.1|2143.4|2152.13|2143.43|2152.01|2143.31|26
1627218030000|2021-07-25 13:00:30|2152.09|2143.39|2151.95|2143.25|2152.15|2143.45|2151.95|2143.25|19
1627218040000|2021-07-25 13:00:40|2151.96|2143.26|2152.03|2143.33|2152.03|2143.33|2151.88|2143.18|20
1627218050000|2021-07-25 13:00:50|2152.34|2143.64|2153.42|2144.72|2153.42|2144.72|2152.34|2143.64|26
1627218060000|2021-07-25 13:01:00|2153.39|2144.69|2152.9|2144.2|2153.47|2144.77|2152.63|2143.93|30
1627218070000|2021-07-25 13:01:10|2152.92|2144.22|2153.23|2144.53|2153.23|2144.53|2152.83|2144.13|25
1627218080000|2021-07-25 13:01:20|2153.29|2144.59|2153.72|2145.02|2153.72|2145.02|2153.22|2144.52|29
1627218090000|2021-07-25 13:01:30|2153.66|2144.96|2154.1|2145.4|2154.12|2145.42|2153.49|2144.79|31
1627218100000|2021-07-25 13:01:40|2154.09|2145.39|2154.41|2145.71|2154.46|2145.76|2154.05|2145.35|30
1627218110000|2021-07-25 13:01:50|2154.36|2145.66|2155.26|2146.56|2155.47|2146.77|2154.35|2145.65|30
1627218120000|2021-07-25 13:02:00|2155.2|2146.5|2155.42|2146.72|2155.47|2146.77|2155.2|2146.5|29
1627218130000|2021-07-25 13:02:10|2155.41|2146.71|2153.61|2144.91|2155.43|2146.73|2153.54|2144.84|29
1627218140000|2021-07-25 13:02:20|2153.54|2144.84|2153.36|2144.66|2153.54|2144.84|2153.26|2144.56|28
1627218150000|2021-07-25 13:02:30|2153.38|2144.68|2153.75|2145.05|2153.75|2145.05|2153.38|2144.68|28
1627218160000|2021-07-25 13:02:40|2153.74|2145.04|2153.87|2145.17|2153.97|2145.27|2153.64|2144.94|30
1627218170000|2021-07-25 13:02:50|2153.86|2145.16|2154.81|2146.11|2154.81|2146.11|2153.64|2144.94|32
1627218180000|2021-07-25 13:03:00|2154.78|2146.08|2154.65|2145.95|2154.85|2146.15|2154.59|2145.89|30
1627218190000|2021-07-25 13:03:10|2154.64|2145.94|2155.28|2146.58|2155.37|2146.67|2154.64|2145.94|36
1627218200000|2021-07-25 13:03:20|2155.37|2146.67|2155.4|2146.7|2155.4|2146.7|2155.16|2146.46|29
1627218210000|2021-07-25 13:03:30|2155.39|2146.69|2155.37|2146.67|2155.47|2146.77|2155.32|2146.62|23
1627218220000|2021-07-25 13:03:40|2155.38|2146.68|2155.05|2146.35|2155.39|2146.69|2154.76|2146.06|39
1627218230000|2021-07-25 13:03:50|2155.02|2146.32|2155.29|2146.59|2155.38|2146.68|2154.85|2146.15|29
1627218240000|2021-07-25 13:04:00|2155.35|2146.65|2155.35|2146.65|2155.4|2146.7|2155.13|2146.43|33
1627218250000|2021-07-25 13:04:10|2155.34|2146.64|2154.24|2145.54|2155.35|2146.65|2154.15|2145.45|31
1627218260000|2021-07-25 13:04:20|2154.26|2145.56|2154.65|2145.95|2154.68|2145.98|2154.17|2145.47|30
1627218270000|2021-07-25 13:04:30|2154.64|2145.94|2154.79|2146.09|2154.81|2146.11|2154.55|2145.85|27
1627218280000|2021-07-25 13:04:40|2154.76|2146.06|2154.94|2146.24|2154.98|2146.28|2154.76|2146.06|26
1627218290000|2021-07-25 13:04:50|2154.93|2146.23|2154.96|2146.26|2155.04|2146.34|2154.87|2146.17|31
1627218300000|2021-07-25 13:05:00|2154.97|2146.27|2155.06|2146.36|2155.17|2146.47|2154.88|2146.18|26
1627218310000|2021-07-25 13:05:10|2155.04|2146.34|2155.44|2146.74|2155.48|2146.78|2155.03|2146.33|25
1627218320000|2021-07-25 13:05:20|2155.57|2146.87|2155.28|2146.58|2155.57|2146.87|2155.24|2146.54|22
1627218330000|2021-07-25 13:05:30|2155.29|2146.59|2155.41|2146.71|2155.42|2146.72|2155.25|2146.55|27
1627218340000|2021-07-25 13:05:40|2155.44|2146.74|2155.84|2147.14|2155.87|2147.17|2155.33|2146.63|24
1627218350000|2021-07-25 13:05:50|2155.86|2147.16|2155.33|2146.63|2155.86|2147.16|2155.13|2146.43|25
1627218360000|2021-07-25 13:06:00|2155.34|2146.64|2155.89|2147.19|2155.91|2147.21|2155.28|2146.58|25
1627218370000|2021-07-25 13:06:10|2155.91|2147.21|2155.93|2147.23|2155.93|2147.23|2155.89|2147.19|10
1627218380000|2021-07-25 13:06:20|2155.95|2147.25|2156.02|2147.32|2156.04|2147.34|2155.95|2147.25|20
1627218390000|2021-07-25 13:06:30|2156.05|2147.35|2156.62|2147.92|2156.62|2147.92|2156.03|2147.33|23
1627218400000|2021-07-25 13:06:40|2156.61|2147.91|2156.94|2148.24|2156.96|2148.26|2156.61|2147.91|18
1627218410000|2021-07-25 13:06:50|2156.95|2148.25|2156.96|2148.26|2156.97|2148.27|2156.88|2148.18|23
1627218420000|2021-07-25 13:07:00|2157.18|2148.48|2156.79|2148.09|2157.31|2148.61|2156.63|2147.93|24
1627218430000|2021-07-25 13:07:10|2156.81|2148.11|2156.83|2148.13|2157.05|2148.35|2156.72|2148.02|33
1627218440000|2021-07-25 13:07:20|2156.82|2148.12|2156.68|2147.98|2156.92|2148.22|2156.66|2147.96|28
1627218450000|2021-07-25 13:07:30|2156.69|2147.99|2156.78|2148.08|2156.85|2148.15|2156.69|2147.99|18
1627218460000|2021-07-25 13:07:40|2156.77|2148.07|2156.45|2147.75|2156.87|2148.17|2156.37|2147.67|31
1627218470000|2021-07-25 13:07:50|2156.42|2147.72|2155.88|2147.18|2156.46|2147.76|2155.88|2147.18|21
1627218480000|2021-07-25 13:08:00|2155.86|2147.16|2155.42|2146.72|2155.9|2147.2|2154.92|2146.22|30
1627218490000|2021-07-25 13:08:10|2155.4|2146.7|2155.04|2146.34|2155.4|2146.7|2155.04|2146.34|28
1627218500000|2021-07-25 13:08:20|2155.03|2146.33|2155.58|2146.88|2155.58|2146.88|2155.01|2146.31|22
1627218510000|2021-07-25 13:08:30|2155.59|2146.89|2155.66|2146.96|2155.72|2147.02|2155.29|2146.59|25
1627218520000|2021-07-25 13:08:40|2155.65|2146.95|2155.94|2147.24|2155.95|2147.25|2155.24|2146.54|25
1627218530000|2021-07-25 13:08:50|2155.91|2147.21|2155.17|2146.47|2155.94|2147.24|2155.17|2146.47|27
1627218540000|2021-07-25 13:09:00|2155.16|2146.46|2155.05|2146.35|2155.17|2146.47|2154.78|2146.08|23
1627218550000|2021-07-25 13:09:10|2155.03|2146.33|2155.42|2146.72|2155.43|2146.73|2154.71|2146.01|31
1627218560000|2021-07-25 13:09:20|2155.45|2146.75|2154.67|2145.97|2155.48|2146.78|2154.65|2145.95|30
1627218570000|2021-07-25 13:09:30|2154.65|2145.95|2154.95|2146.25|2155.03|2146.33|2154.65|2145.95|33
1627218580000|2021-07-25 13:09:40|2154.96|2146.26|2155.04|2146.34|2155.07|2146.37|2154.89|2146.19|22
1627218590000|2021-07-25 13:09:50|2155.05|2146.35|2155.57|2146.87|2155.8|2147.1|2154.94|2146.24|28
1627218600000|2021-07-25 13:10:00|2155.61|2146.91|2153.98|2145.28|2155.61|2146.91|2153.98|2145.28|35
1627218610000|2021-07-25 13:10:10|2153.97|2145.27|2154.7|2146|2154.71|2146.01|2153.92|2145.22|24
1627218620000|2021-07-25 13:10:20|2154.66|2145.96|2154.87|2146.17|2154.98|2146.28|2154.63|2145.93|27
1627218630000|2021-07-25 13:10:30|2154.89|2146.19|2154.61|2145.91|2154.89|2146.19|2154.61|2145.91|25
1627218640000|2021-07-25 13:10:40|2154.54|2145.84|2154.23|2145.53|2154.55|2145.85|2154.16|2145.46|31
1627218650000|2021-07-25 13:10:50|2154.24|2145.54|2154.2|2145.5|2154.27|2145.57|2154.19|2145.49|30
1627218660000|2021-07-25 13:11:00|2154.18|2145.48|2153.89|2145.19|2154.23|2145.53|2153.89|2145.19|26
1627218670000|2021-07-25 13:11:10|2153.87|2145.17|2153.07|2144.37|2153.89|2145.19|2153.07|2144.37|21
1627218680000|2021-07-25 13:11:20|2152.99|2144.29|2151.56|2142.86|2152.99|2144.29|2150.77|2142.07|36
1627218690000|2021-07-25 13:11:30|2151.6|2142.9|2150.79|2142.09|2151.61|2142.91|2150.72|2142.02|29
1627218700000|2021-07-25 13:11:40|2150.77|2142.07|2149.9|2141.2|2151.12|2142.42|2149.9|2141.2|35
1627218710000|2021-07-25 13:11:50|2149.91|2141.21|2149.49|2140.79|2149.92|2141.22|2149.49|2140.79|27
1627218720000|2021-07-25 13:12:00|2149.48|2140.78|2149.49|2140.79|2149.56|2140.86|2149.48|2140.78|23
1627218730000|2021-07-25 13:12:10|2149.5|2140.8|2149.52|2140.82|2149.53|2140.83|2149.41|2140.71|21
1627218740000|2021-07-25 13:12:20|2149.5|2140.8|2149.64|2140.94|2149.73|2141.03|2149.41|2140.71|22
1627218750000|2021-07-25 13:12:30|2149.65|2140.95|2149.48|2140.78|2149.65|2140.95|2149.14|2140.44|25
1627218760000|2021-07-25 13:12:40|2149.46|2140.76|2149.06|2140.36|2149.46|2140.76|2149.06|2140.36|30
1627218770000|2021-07-25 13:12:50|2149.07|2140.37|2148.85|2140.15|2149.08|2140.38|2148.83|2140.13|23
1627218780000|2021-07-25 13:13:00|2148.86|2140.16|2148.89|2140.19|2149.06|2140.36|2148.74|2140.04|25
1627218790000|2021-07-25 13:13:10|2148.91|2140.21|2148.91|2140.21|2148.97|2140.27|2148.83|2140.13|26
1627218800000|2021-07-25 13:13:20|2148.84|2140.14|2149.25|2140.55|2149.43|2140.73|2148.76|2140.06|26
1627218810000|2021-07-25 13:13:30|2149.3|2140.6|2149.07|2140.37|2149.34|2140.64|2149.04|2140.34|14
1627218820000|2021-07-25 13:13:40|2149.09|2140.39|2149.25|2140.55|2149.25|2140.55|2148.95|2140.25|20
1627218830000|2021-07-25 13:13:50|2149.24|2140.54|2149.26|2140.56|2149.28|2140.58|2149.12|2140.42|11
1627218840000|2021-07-25 13:14:00|2149.25|2140.55|2148.26|2139.56|2149.28|2140.58|2148.26|2139.56|9
1627218850000|2021-07-25 13:14:10|2148.28|2139.58|2147.24|2138.54|2148.28|2139.58|2147.2|2138.5|26
1627218860000|2021-07-25 13:14:20|2147.23|2138.53|2146.8|2138.1|2147.46|2138.76|2146.66|2137.96|34
1627218870000|2021-07-25 13:14:30|2146.83|2138.13|2144.11|2135.41|2146.83|2138.13|2140.85|2132.15|39
1627218880000|2021-07-25 13:14:40|2144.14|2135.44|2145.72|2137.02|2145.78|2137.08|2144.05|2135.35|34
1627218890000|2021-07-25 13:14:50|2145.7|2137|2143.1|2134.4|2146.02|2137.32|2142.71|2134.01|40
1627218900000|2021-07-25 13:15:00|2143.01|2134.31|2144.93|2136.23|2145.19|2136.49|2142.23|2133.53|37
1627218910000|2021-07-25 13:15:10|2144.98|2136.28|2143.92|2135.22|2144.98|2136.28|2143.92|2135.22|38
1627218920000|2021-07-25 13:15:20|2144|2135.3|2146.01|2137.31|2146.05|2137.35|2143.85|2135.15|35
1627218930000|2021-07-25 13:15:30|2146.06|2137.36|2146.96|2138.26|2147.18|2138.48|2145.94|2137.24|38
1627218940000|2021-07-25 13:15:40|2146.9|2138.2|2147|2138.3|2147.18|2138.48|2146.57|2137.87|34
1627218950000|2021-07-25 13:15:50|2147.04|2138.34|2148.41|2139.71|2148.41|2139.71|2146.79|2138.09|33
1627218960000|2021-07-25 13:16:00|2148.53|2139.83|2146.55|2137.85|2148.64|2139.94|2146.47|2137.77|36
1627218970000|2021-07-25 13:16:10|2146.46|2137.76|2146.06|2137.36|2146.87|2138.17|2145.93|2137.23|33
1627218980000|2021-07-25 13:16:20|2146.08|2137.38|2145.41|2136.71|2146.98|2138.28|2145.28|2136.58|34
1627218990000|2021-07-25 13:16:30|2145.44|2136.74|2146.45|2137.75|2146.58|2137.88|2145.44|2136.74|36
1627219000000|2021-07-25 13:16:40|2146.51|2137.81|2146.55|2137.85|2146.56|2137.86|2146.16|2137.46|30
1627219010000|2021-07-25 13:16:50|2146.48|2137.78|2146.04|2137.34|2146.52|2137.82|2145.66|2136.96|35
1627219020000|2021-07-25 13:17:00|2146.1|2137.4|2144.72|2136.02|2146.26|2137.56|2144.65|2135.95|34
1627219030000|2021-07-25 13:17:10|2144.77|2136.07|2145.31|2136.61|2145.52|2136.82|2144.71|2136.01|37
1627219040000|2021-07-25 13:17:20|2145.28|2136.58|2145.36|2136.66|2145.43|2136.73|2145.24|2136.54|30
1627219050000|2021-07-25 13:17:30|2145.35|2136.65|2145.08|2136.38|2145.43|2136.73|2145.08|2136.38|33
1627219060000|2021-07-25 13:17:40|2145.21|2136.51|2145.18|2136.48|2145.33|2136.63|2145.15|2136.45|26
1627219070000|2021-07-25 13:17:50|2145.16|2136.46|2143.51|2134.81|2145.16|2136.46|2143.51|2134.81|25
1627219080000|2021-07-25 13:18:00|2143.5|2134.8|2144.62|2135.92|2144.81|2136.11|2143.34|2134.64|34
1627219090000|2021-07-25 13:18:10|2144.67|2135.97|2144.23|2135.53|2144.67|2135.97|2143.95|2135.25|39
1627219100000|2021-07-25 13:18:20|2144.14|2135.44|2143.99|2135.29|2144.51|2135.81|2143.99|2135.29|34
1627219110000|2021-07-25 13:18:30|2143.85|2135.15|2143.95|2135.25|2144.12|2135.42|2143.81|2135.11|34
1627219120000|2021-07-25 13:18:40|2143.96|2135.26|2142.17|2133.47|2143.97|2135.27|2142.17|2133.47|35
1627219130000|2021-07-25 13:18:50|2142.21|2133.51|2141|2132.3|2142.35|2133.65|2140.76|2132.06|35
1627219140000|2021-07-25 13:19:00|2140.97|2132.27|2139.96|2131.26|2141.39|2132.69|2139.96|2131.26|39
1627219150000|2021-07-25 13:19:10|2139.95|2131.25|2136.47|2127.77|2139.96|2131.26|2136.33|2127.63|35
1627219160000|2021-07-25 13:19:20|2136.32|2127.62|2133.49|2124.79|2136.52|2127.82|2131.48|2122.78|40
1627219170000|2021-07-25 13:19:30|2133.24|2124.54|2134.03|2125.33|2134.56|2125.86|2132.87|2124.17|40
1627219180000|2021-07-25 13:19:40|2133.7|2125|2129.96|2121.26|2133.7|2125|2129.94|2121.24|39
1627219190000|2021-07-25 13:19:50|2129.85|2121.15|2133.56|2124.86|2133.65|2124.95|2129.85|2121.15|38
1627219200000|2021-07-25 13:20:00|2133.48|2124.78|2132.75|2124.05|2133.48|2124.78|2131.34|2122.64|39
1627219210000|2021-07-25 13:20:10|2132.76|2124.06|2132.3|2123.6|2132.83|2124.13|2131.55|2122.85|38
1627219220000|2021-07-25 13:20:20|2132.35|2123.65|2133.03|2124.33|2133.03|2124.33|2132.19|2123.49|37
1627219230000|2021-07-25 13:20:30|2133.18|2124.48|2133.98|2125.28|2134.22|2125.52|2132.97|2124.27|37
1627219240000|2021-07-25 13:20:40|2133.95|2125.25|2131.32|2122.62|2134.19|2125.49|2130.72|2122.02|40
1627219250000|2021-07-25 13:20:50|2131.66|2122.96|2129.36|2120.66|2132.74|2124.04|2126.33|2117.63|39
1627219260000|2021-07-25 13:21:00|2129.41|2120.71|2129.04|2120.34|2129.55|2120.85|2127.22|2118.52|38
1627219270000|2021-07-25 13:21:10|2129.03|2120.33|2129.91|2121.21|2130.47|2121.77|2129.01|2120.31|38
1627219280000|2021-07-25 13:21:20|2129.97|2121.27|2131.41|2122.71|2131.84|2123.14|2129.86|2121.16|38
1627219290000|2021-07-25 13:21:30|2131.3|2122.6|2132.49|2123.79|2132.54|2123.84|2131.17|2122.47|35
1627219300000|2021-07-25 13:21:40|2132.42|2123.72|2133.34|2124.64|2133.41|2124.71|2132.42|2123.72|37
1627219310000|2021-07-25 13:21:50|2133.35|2124.65|2134.18|2125.48|2134.46|2125.76|2133.34|2124.64|36
1627219320000|2021-07-25 13:22:00|2134.31|2125.61|2133.81|2125.11|2134.49|2125.79|2133.62|2124.92|34
1627219330000|2021-07-25 13:22:10|2133.88|2125.18|2134.78|2126.08|2134.78|2126.08|2133.45|2124.75|37
1627219340000|2021-07-25 13:22:20|2134.76|2126.06|2135.51|2126.81|2135.51|2126.81|2134.71|2126.01|34
1627219350000|2021-07-25 13:22:30|2135.5|2126.8|2135.89|2127.19|2135.89|2127.19|2135.42|2126.72|30
1627219360000|2021-07-25 13:22:40|2135.85|2127.15|2135.74|2127.04|2136.19|2127.49|2135.6|2126.9|35
1627219370000|2021-07-25 13:22:50|2135.71|2127.01|2135.64|2126.94|2135.89|2127.19|2135.49|2126.79|34
1627219380000|2021-07-25 13:23:00|2135.62|2126.92|2135.52|2126.82|2135.62|2126.92|2135.47|2126.77|33
1627219390000|2021-07-25 13:23:10|2135.51|2126.81|2136.07|2127.37|2136.07|2127.37|2135.17|2126.47|37
1627219400000|2021-07-25 13:23:20|2136.12|2127.42|2136.07|2127.37|2136.12|2127.42|2135.97|2127.27|30
1627219410000|2021-07-25 13:23:30|2136.03|2127.33|2136.05|2127.35|2136.12|2127.42|2135.6|2126.9|31
1627219420000|2021-07-25 13:23:40|2136.02|2127.32|2135.99|2127.29|2136.12|2127.42|2135.86|2127.16|30
1627219430000|2021-07-25 13:23:50|2136.08|2127.38|2135.81|2127.11|2136.08|2127.38|2135.72|2127.02|22
1627219440000|2021-07-25 13:24:00|2135.75|2127.05|2134.92|2126.22|2135.78|2127.08|2134.12|2125.42|33
1627219450000|2021-07-25 13:24:10|2135.04|2126.34|2134.54|2125.84|2135.12|2126.42|2134.43|2125.73|24
1627219460000|2021-07-25 13:24:20|2134.56|2125.86|2133.46|2124.76|2134.94|2126.24|2132.85|2124.15|38
1627219470000|2021-07-25 13:24:30|2133.45|2124.75|2132.7|2124|2133.45|2124.75|2132.63|2123.93|38
1627219480000|2021-07-25 13:24:40|2132.72|2124.02|2132.15|2123.45|2132.73|2124.03|2132.15|2123.45|35
1627219490000|2021-07-25 13:24:50|2132.18|2123.48|2131.95|2123.25|2132.35|2123.65|2131.82|2123.12|36
1627219500000|2021-07-25 13:25:00|2131.96|2123.26|2134.13|2125.43|2134.88|2126.18|2131.85|2123.15|38
1627219510000|2021-07-25 13:25:10|2134.11|2125.41|2134.26|2125.56|2134.42|2125.72|2134.03|2125.33|33
1627219520000|2021-07-25 13:25:20|2134.39|2125.69|2136.11|2127.41|2136.11|2127.41|2134.18|2125.48|31
1627219530000|2021-07-25 13:25:30|2136.23|2127.53|2136.33|2127.63|2136.39|2127.69|2136.05|2127.35|33
1627219540000|2021-07-25 13:25:40|2136.35|2127.65|2135.83|2127.13|2136.36|2127.66|2135.77|2127.07|34
1627219550000|2021-07-25 13:25:50|2135.84|2127.14|2135.85|2127.15|2135.88|2127.18|2135.59|2126.89|31
1627219560000|2021-07-25 13:26:00|2135.75|2127.05|2134.84|2126.14|2135.75|2127.05|2134.82|2126.12|39
1627219570000|2021-07-25 13:26:10|2134.97|2126.27|2134.43|2125.73|2134.97|2126.27|2134.32|2125.62|34
1627219580000|2021-07-25 13:26:20|2134.34|2125.64|2133.3|2124.6|2134.43|2125.73|2133.2|2124.5|36
1627219590000|2021-07-25 13:26:30|2133.33|2124.63|2134.16|2125.46|2134.18|2125.48|2133.3|2124.6|31
1627219600000|2021-07-25 13:26:40|2134.22|2125.52|2134.5|2125.8|2134.61|2125.91|2134.19|2125.49|38
1627219610000|2021-07-25 13:26:50|2134.51|2125.81|2134.28|2125.58|2134.52|2125.82|2133.35|2124.65|33
1627219620000|2021-07-25 13:27:00|2134.3|2125.6|2134.44|2125.74|2135.2|2126.5|2134.28|2125.58|30
1627219630000|2021-07-25 13:27:10|2134.38|2125.68|2134.39|2125.69|2134.69|2125.99|2134.29|2125.59|34
1627219640000|2021-07-25 13:27:20|2134.24|2125.54|2134.06|2125.36|2134.24|2125.54|2133.58|2124.88|38
1627219650000|2021-07-25 13:27:30|2134.09|2125.39|2133.97|2125.27|2134.23|2125.53|2133.97|2125.27|37
1627219660000|2021-07-25 13:27:40|2133.9|2125.2|2132.81|2124.11|2134.03|2125.33|2132.75|2124.05|38
1627219670000|2021-07-25 13:27:50|2132.82|2124.12|2133.26|2124.56|2133.47|2124.77|2132.72|2124.02|36
1627219680000|2021-07-25 13:28:00|2133.21|2124.51|2132.63|2123.93|2133.24|2124.54|2132.63|2123.93|37
1627219690000|2021-07-25 13:28:10|2132.61|2123.91|2131.96|2123.26|2132.61|2123.91|2130.85|2122.15|38
1627219700000|2021-07-25 13:28:20|2131.95|2123.25|2130.98|2122.28|2131.95|2123.25|2130.55|2121.85|36
1627219710000|2021-07-25 13:28:30|2131|2122.3|2130.39|2121.69|2131|2122.3|2129.97|2121.27|39
1627219720000|2021-07-25 13:28:40|2130.37|2121.67|2130.45|2121.75|2130.73|2122.03|2129.69|2120.99|39
1627219730000|2021-07-25 13:28:50|2130.47|2121.77|2128.52|2119.82|2130.66|2121.96|2128.52|2119.82|36
1627219740000|2021-07-25 13:29:00|2128.53|2119.83|2129.31|2120.61|2130.06|2121.36|2128.52|2119.82|38
1627219750000|2021-07-25 13:29:10|2129.36|2120.66|2131.24|2122.54|2131.45|2122.75|2129.33|2120.63|38
1627219760000|2021-07-25 13:29:20|2131.19|2122.49|2130.74|2122.04|2131.28|2122.58|2130.2|2121.5|39
1627219770000|2021-07-25 13:29:30|2130.72|2122.02|2132.59|2123.89|2132.59|2123.89|2130.72|2122.02|36
1627219780000|2021-07-25 13:29:40|2132.58|2123.88|2131.8|2123.1|2132.58|2123.88|2131.59|2122.89|36
1627219790000|2021-07-25 13:29:50|2131.76|2123.06|2132.41|2123.71|2132.46|2123.76|2131.72|2123.02|35
1627219800000|2021-07-25 13:30:00|2132.38|2123.68|2133.1|2124.4|2133.43|2124.73|2132.18|2123.48|38
1627219810000|2021-07-25 13:30:10|2133.05|2124.35|2133.69|2124.99|2133.75|2125.05|2133.05|2124.35|36
1627219820000|2021-07-25 13:30:20|2133.56|2124.86|2136.11|2127.41|2136.15|2127.45|2133.52|2124.82|36
1627219830000|2021-07-25 13:30:30|2136|2127.3|2136.35|2127.65|2136.44|2127.74|2135.95|2127.25|31
1627219840000|2021-07-25 13:30:40|2136.36|2127.66|2136.36|2127.66|2136.38|2127.68|2135.9|2127.2|37
1627219850000|2021-07-25 13:30:50|2136.4|2127.7|2136.21|2127.51|2136.4|2127.7|2135.91|2127.21|38
1627219860000|2021-07-25 13:31:00|2136.24|2127.54|2136.31|2127.61|2136.35|2127.65|2136.16|2127.46|29
1627219870000|2021-07-25 13:31:10|2136.36|2127.66|2137.32|2128.62|2137.49|2128.79|2136.33|2127.63|37
1627219880000|2021-07-25 13:31:20|2137.16|2128.46|2137.73|2129.03|2137.84|2129.14|2137.09|2128.39|37
1627219890000|2021-07-25 13:31:30|2137.58|2128.88|2137|2128.3|2137.95|2129.25|2136.75|2128.05|35
1627219900000|2021-07-25 13:31:40|2137.04|2128.34|2136.47|2127.77|2137.34|2128.64|2136.35|2127.65|39
1627219910000|2021-07-25 13:31:50|2136.36|2127.66|2136.18|2127.48|2136.38|2127.68|2136.05|2127.35|33
1627219920000|2021-07-25 13:32:00|2136.16|2127.46|2134.95|2126.25|2136.18|2127.48|2134.95|2126.25|36
1627219930000|2021-07-25 13:32:10|2134.93|2126.23|2133.88|2125.18|2134.93|2126.23|2133.88|2125.18|32
1627219940000|2021-07-25 13:32:20|2133.89|2125.19|2132.83|2124.13|2133.96|2125.26|2132.66|2123.96|39
1627219950000|2021-07-25 13:32:30|2132.84|2124.14|2132.8|2124.1|2132.95|2124.25|2132.78|2124.08|31
1627219960000|2021-07-25 13:32:40|2132.84|2124.14|2131.39|2122.69|2132.91|2124.21|2131.38|2122.68|34
1627219970000|2021-07-25 13:32:50|2131.35|2122.65|2130.72|2122.02|2131.35|2122.65|2130.11|2121.41|39
1627219980000|2021-07-25 13:33:00|2130.92|2122.22|2130.81|2122.11|2131.19|2122.49|2130.53|2121.83|38
1627219990000|2021-07-25 13:33:10|2130.77|2122.07|2130.55|2121.85|2130.79|2122.09|2130.55|2121.85|37
1627220000000|2021-07-25 13:33:20|2130.59|2121.89|2129.58|2120.88|2130.62|2121.92|2129.32|2120.62|32
1627220010000|2021-07-25 13:33:30|2129.47|2120.77|2129.52|2120.82|2129.83|2121.13|2129.23|2120.53|35
1627220020000|2021-07-25 13:33:40|2129.54|2120.84|2130.31|2121.61|2130.52|2121.82|2129.53|2120.83|36
1627220030000|2021-07-25 13:33:50|2130.37|2121.67|2130.65|2121.95|2130.67|2121.97|2130.23|2121.53|35
1627220040000|2021-07-25 13:34:00|2130.62|2121.92|2131.94|2123.24|2132.07|2123.37|2130.59|2121.89|38
1627220050000|2021-07-25 13:34:10|2131.97|2123.27|2134.24|2125.54|2134.24|2125.54|2131.85|2123.15|35
1627220060000|2021-07-25 13:34:20|2134.2|2125.5|2135.07|2126.37|2135.12|2126.42|2133.81|2125.11|30
1627220070000|2021-07-25 13:34:30|2135.54|2126.84|2135.77|2127.07|2135.77|2127.07|2135.35|2126.65|34
1627220080000|2021-07-25 13:34:40|2135.75|2127.05|2135.73|2127.03|2136.06|2127.36|2135.58|2126.88|35
1627220090000|2021-07-25 13:34:50|2135.74|2127.04|2135.89|2127.19|2135.89|2127.19|2135.26|2126.56|34
1627220100000|2021-07-25 13:35:00|2135.76|2127.06|2136.05|2127.35|2136.18|2127.48|2135.74|2127.04|34
1627220110000|2021-07-25 13:35:10|2136.03|2127.33|2136.64|2127.94|2136.65|2127.95|2136.02|2127.32|28
1627220120000|2021-07-25 13:35:20|2136.65|2127.95|2138.17|2129.47|2138.19|2129.49|2136.65|2127.95|26
1627220130000|2021-07-25 13:35:30|2138.28|2129.58|2138.96|2130.26|2139.13|2130.43|2138.28|2129.58|34
1627220140000|2021-07-25 13:35:40|2139.14|2130.44|2138.87|2130.17|2139.17|2130.47|2138.63|2129.93|33
1627220150000|2021-07-25 13:35:50|2138.78|2130.08|2138.52|2129.82|2138.89|2130.19|2138.52|2129.82|32
1627220160000|2021-07-25 13:36:00|2138.57|2129.87|2137.64|2128.94|2138.69|2129.99|2137.56|2128.86|37
1627220170000|2021-07-25 13:36:10|2137.66|2128.96|2137.09|2128.39|2137.66|2128.96|2136.86|2128.16|33
1627220180000|2021-07-25 13:36:20|2137.21|2128.51|2137.23|2128.53|2137.29|2128.59|2137.04|2128.34|34
1627220190000|2021-07-25 13:36:30|2137.21|2128.51|2137.94|2129.24|2138.05|2129.35|2137.09|2128.39|26
1627220200000|2021-07-25 13:36:40|2137.98|2129.28|2138.16|2129.46|2138.24|2129.54|2137.87|2129.17|32
1627220210000|2021-07-25 13:36:50|2138.19|2129.49|2138.26|2129.56|2138.28|2129.58|2138|2129.3|27
1627220220000|2021-07-25 13:37:00|2138.24|2129.54|2137.7|2129|2138.31|2129.61|2137.5|2128.8|35
1627220230000|2021-07-25 13:37:10|2137.63|2128.93|2137.15|2128.45|2137.63|2128.93|2137.15|2128.45|31
1627220240000|2021-07-25 13:37:20|2137.13|2128.43|2137.14|2128.44|2137.39|2128.69|2136.97|2128.27|35
1627220250000|2021-07-25 13:37:30|2137.13|2128.43|2137.12|2128.42|2137.18|2128.48|2137.03|2128.33|32
1627220260000|2021-07-25 13:37:40|2137.08|2128.38|2137.64|2128.94|2137.77|2129.07|2137.06|2128.36|28
1627220270000|2021-07-25 13:37:50|2137.65|2128.95|2137.43|2128.73|2137.71|2129.01|2137.39|2128.69|31
1627220280000|2021-07-25 13:38:00|2137.51|2128.81|2137.8|2129.1|2137.86|2129.16|2137.4|2128.7|32
1627220290000|2021-07-25 13:38:10|2137.83|2129.13|2137.82|2129.12|2137.87|2129.17|2137.78|2129.08|25
1627220300000|2021-07-25 13:38:20|2137.81|2129.11|2137.81|2129.11|2137.99|2129.29|2137.8|2129.1|21
1627220310000|2021-07-25 13:38:30|2137.96|2129.26|2137.79|2129.09|2138.02|2129.32|2137.77|2129.07|22
1627220320000|2021-07-25 13:38:40|2137.82|2129.12|2135.98|2127.28|2137.84|2129.14|2135.98|2127.28|33
1627220330000|2021-07-25 13:38:50|2135.76|2127.06|2135.94|2127.24|2136.47|2127.77|2135.39|2126.69|35
1627220340000|2021-07-25 13:39:00|2135.92|2127.22|2136.57|2127.87|2136.73|2128.03|2135.9|2127.2|34
1627220350000|2021-07-25 13:39:10|2136.53|2127.83|2136.49|2127.79|2136.56|2127.86|2136.44|2127.74|28
1627220360000|2021-07-25 13:39:20|2136.5|2127.8|2136.37|2127.67|2136.55|2127.85|2136.26|2127.56|31
1627220370000|2021-07-25 13:39:30|2136.38|2127.68|2136.25|2127.55|2136.42|2127.72|2136.21|2127.51|29
1627220380000|2021-07-25 13:39:40|2136.31|2127.61|2135.27|2126.57|2136.31|2127.61|2135.27|2126.57|22
1627220390000|2021-07-25 13:39:50|2135.26|2126.56|2134.01|2125.31|2135.26|2126.56|2133.96|2125.26|38
1627220400000|2021-07-25 13:40:00|2134.11|2125.41|2135.52|2126.82|2135.64|2126.94|2134.1|2125.4|35
1627220410000|2021-07-25 13:40:10|2135.46|2126.76|2135.5|2126.8|2135.54|2126.84|2135.38|2126.68|27
1627220420000|2021-07-25 13:40:20|2135.58|2126.88|2135.86|2127.16|2136.03|2127.33|2135.58|2126.88|32
1627220430000|2021-07-25 13:40:30|2135.87|2127.17|2135.84|2127.14|2135.98|2127.28|2135.71|2127.01|27
1627220440000|2021-07-25 13:40:40|2135.8|2127.1|2136.77|2128.07|2136.85|2128.15|2135.8|2127.1|31
1627220450000|2021-07-25 13:40:50|2136.79|2128.09|2136.56|2127.86|2136.87|2128.17|2136.56|2127.86|23
1627220460000|2021-07-25 13:41:00|2136.75|2128.05|2136.71|2128.01|2136.84|2128.14|2136.44|2127.74|23
1627220470000|2021-07-25 13:41:10|2136.75|2128.05|2137.29|2128.59|2137.3|2128.6|2136.71|2128.01|25
1627220480000|2021-07-25 13:41:20|2137.25|2128.55|2137.2|2128.5|2137.45|2128.75|2137.02|2128.32|30
1627220490000|2021-07-25 13:41:30|2137.16|2128.46|2138.27|2129.57|2138.28|2129.58|2137.08|2128.38|26
1627220500000|2021-07-25 13:41:40|2138.05|2129.35|2138.15|2129.45|2138.15|2129.45|2137.48|2128.78|33
1627220510000|2021-07-25 13:41:50|2138.42|2129.72|2138.62|2129.92|2138.75|2130.05|2138.37|2129.67|31
1627220520000|2021-07-25 13:42:00|2138.56|2129.86|2138.38|2129.68|2138.64|2129.94|2138.33|2129.63|26
1627220530000|2021-07-25 13:42:10|2138.37|2129.67|2138.55|2129.85|2138.6|2129.9|2138.33|2129.63|34
1627220540000|2021-07-25 13:42:20|2138.62|2129.92|2138.79|2130.09|2138.86|2130.16|2138.52|2129.82|33
1627220550000|2021-07-25 13:42:30|2138.83|2130.13|2138.19|2129.49|2138.9|2130.2|2138.07|2129.37|28
1627220560000|2021-07-25 13:42:40|2138.27|2129.57|2137.57|2128.87|2138.27|2129.57|2137.56|2128.86|34
1627220570000|2021-07-25 13:42:50|2137.61|2128.91|2138.27|2129.57|2138.27|2129.57|2137.6|2128.9|33
1627220580000|2021-07-25 13:43:00|2138.31|2129.61|2136.21|2127.51|2138.42|2129.72|2136.19|2127.49|38
1627220590000|2021-07-25 13:43:10|2136.22|2127.52|2135.91|2127.21|2136.54|2127.84|2135.91|2127.21|36
1627220600000|2021-07-25 13:43:20|2135.89|2127.19|2136.59|2127.89|2136.69|2127.99|2135.71|2127.01|32
1627220610000|2021-07-25 13:43:30|2136.61|2127.91|2136.26|2127.56|2136.61|2127.91|2136.08|2127.38|33
1627220620000|2021-07-25 13:43:40|2136.32|2127.62|2136.39|2127.69|2136.44|2127.74|2136.17|2127.47|34
1627220630000|2021-07-25 13:43:50|2136.37|2127.67|2137.51|2128.81|2137.51|2128.81|2136.37|2127.67|37
1627220640000|2021-07-25 13:44:00|2137.5|2128.8|2136.79|2128.09|2137.51|2128.81|2136.73|2128.03|33
1627220650000|2021-07-25 13:44:10|2136.96|2128.26|2137.51|2128.81|2137.54|2128.84|2136.86|2128.16|31
1627220660000|2021-07-25 13:44:20|2137.49|2128.79|2137.92|2129.22|2138.26|2129.56|2137.46|2128.76|34
1627220670000|2021-07-25 13:44:30|2137.88|2129.18|2136.85|2128.15|2137.91|2129.21|2136.85|2128.15|33
1627220680000|2021-07-25 13:44:40|2136.71|2128.01|2136.88|2128.18|2137.1|2128.4|2136.37|2127.67|38
1627220690000|2021-07-25 13:44:50|2136.96|2128.26|2137.68|2128.98|2137.92|2129.22|2136.96|2128.26|35
1627220700000|2021-07-25 13:45:00|2137.63|2128.93|2137.97|2129.27|2138.05|2129.35|2137.63|2128.93|32
1627220710000|2021-07-25 13:45:10|2138.01|2129.31|2138.16|2129.46|2138.16|2129.46|2137.97|2129.27|27
1627220720000|2021-07-25 13:45:20|2138.13|2129.43|2138.8|2130.1|2138.96|2130.26|2138.11|2129.41|32
1627220730000|2021-07-25 13:45:30|2138.77|2130.07|2139.66|2130.96|2139.73|2131.03|2138.74|2130.04|38
1627220740000|2021-07-25 13:45:40|2139.67|2130.97|2139.88|2131.18|2140.31|2131.61|2139.44|2130.74|37
1627220750000|2021-07-25 13:45:50|2139.81|2131.11|2140.42|2131.72|2140.42|2131.72|2139.68|2130.98|32
1627220760000|2021-07-25 13:46:00|2140.43|2131.73|2140.07|2131.37|2140.49|2131.79|2140.04|2131.34|37
1627220770000|2021-07-25 13:46:10|2139.98|2131.28|2140.34|2131.64|2140.36|2131.66|2139.94|2131.24|38
1627220780000|2021-07-25 13:46:20|2140.31|2131.61|2140.36|2131.66|2140.47|2131.77|2140.1|2131.4|29
1627220790000|2021-07-25 13:46:30|2140.38|2131.68|2140.88|2132.18|2140.97|2132.27|2140.32|2131.62|32
1627220800000|2021-07-25 13:46:40|2140.85|2132.15|2140.85|2132.15|2140.95|2132.25|2140.84|2132.14|25
1627220810000|2021-07-25 13:46:50|2140.86|2132.16|2140.94|2132.24|2140.94|2132.24|2140.86|2132.16|14
1627220820000|2021-07-25 13:47:00|2140.88|2132.18|2139.66|2130.96|2140.88|2132.18|2139.62|2130.92|32
1627220830000|2021-07-25 13:47:10|2139.65|2130.95|2139.57|2130.87|2139.68|2130.98|2138.75|2130.05|34
1627220840000|2021-07-25 13:47:20|2139.62|2130.92|2140.32|2131.62|2140.48|2131.78|2139.57|2130.87|30
1627220850000|2021-07-25 13:47:30|2140.3|2131.6|2140.37|2131.67|2140.55|2131.85|2140.2|2131.5|27
1627220860000|2021-07-25 13:47:40|2140.33|2131.63|2140.46|2131.76|2140.5|2131.8|2140.33|2131.63|24
1627220870000|2021-07-25 13:47:50|2140.61|2131.91|2140.6|2131.9|2140.73|2132.03|2140.23|2131.53|32
1627220880000|2021-07-25 13:48:00|2140.53|2131.83|2140.12|2131.42|2140.56|2131.86|2140.12|2131.42|28
1627220890000|2021-07-25 13:48:10|2140.02|2131.32|2139.54|2130.84|2140.02|2131.32|2139.33|2130.63|34
1627220900000|2021-07-25 13:48:20|2139.52|2130.82|2138.96|2130.26|2139.71|2131.01|2138.9|2130.2|30
1627220910000|2021-07-25 13:48:30|2138.94|2130.24|2139.65|2130.95|2139.65|2130.95|2138.92|2130.22|32
1627220920000|2021-07-25 13:48:40|2139.64|2130.94|2139.58|2130.88|2139.73|2131.03|2139.51|2130.81|33
1627220930000|2021-07-25 13:48:50|2139.55|2130.85|2139.36|2130.66|2139.55|2130.85|2139.29|2130.59|30
1627220940000|2021-07-25 13:49:00|2139.39|2130.69|2138.99|2130.29|2139.39|2130.69|2138.97|2130.27|33
1627220950000|2021-07-25 13:49:10|2139|2130.3|2138.73|2130.03|2139|2130.3|2138.65|2129.95|29
1627220960000|2021-07-25 13:49:20|2138.72|2130.02|2139.82|2131.12|2140.04|2131.34|2138.7|2130|29
1627220970000|2021-07-25 13:49:30|2139.81|2131.11|2139.69|2130.99|2139.93|2131.23|2139.68|2130.98|25
1627220980000|2021-07-25 13:49:40|2140.01|2131.31|2139.73|2131.03|2140.66|2131.96|2139.73|2131.03|36
1627220990000|2021-07-25 13:49:50|2139.45|2130.75|2139.27|2130.57|2139.45|2130.75|2139.05|2130.35|31
1627221000000|2021-07-25 13:50:00|2139.3|2130.6|2139.11|2130.41|2139.3|2130.6|2139.05|2130.35|34
1627221010000|2021-07-25 13:50:10|2139.13|2130.43|2139.23|2130.53|2139.42|2130.72|2139.13|2130.43|25
1627221020000|2021-07-25 13:50:20|2139.33|2130.63|2140.24|2131.54|2140.31|2131.61|2139.33|2130.63|34
1627221030000|2021-07-25 13:50:30|2140.23|2131.53|2139.68|2130.98|2140.23|2131.53|2139.52|2130.82|37
1627221040000|2021-07-25 13:50:40|2139.66|2130.96|2139.72|2131.02|2139.79|2131.09|2139.65|2130.95|30
1627221050000|2021-07-25 13:50:50|2139.77|2131.07|2139.69|2130.99|2139.83|2131.13|2139.6|2130.9|31
1627221060000|2021-07-25 13:51:00|2139.6|2130.9|2140.87|2132.17|2140.87|2132.17|2139.54|2130.84|34
1627221070000|2021-07-25 13:51:10|2140.86|2132.16|2140.84|2132.14|2140.9|2132.2|2140.64|2131.94|35
1627221080000|2021-07-25 13:51:20|2140.88|2132.18|2140.86|2132.16|2141|2132.3|2140.86|2132.16|34
1627221090000|2021-07-25 13:51:30|2140.89|2132.19|2141.2|2132.5|2141.54|2132.84|2140.89|2132.19|35
1627221100000|2021-07-25 13:51:40|2141.13|2132.43|2140.82|2132.12|2141.17|2132.47|2140.82|2132.12|32
1627221110000|2021-07-25 13:51:50|2140.87|2132.17|2141.02|2132.32|2141.02|2132.32|2140.76|2132.06|29
1627221120000|2021-07-25 13:52:00|2140.95|2132.25|2141|2132.3|2141.01|2132.31|2140.32|2131.62|39
1627221130000|2021-07-25 13:52:10|2140.84|2132.14|2140.86|2132.16|2141.02|2132.32|2140.65|2131.95|36
1627221140000|2021-07-25 13:52:20|2140.8|2132.1|2142.25|2133.55|2143.16|2134.46|2140.76|2132.06|40
1627221150000|2021-07-25 13:52:30|2142.24|2133.54|2143.26|2134.56|2143.26|2134.56|2142.18|2133.48|33
1627221160000|2021-07-25 13:52:40|2143.42|2134.72|2144.13|2135.43|2144.33|2135.63|2143.42|2134.72|33
1627221170000|2021-07-25 13:52:50|2144.12|2135.42|2143.89|2135.19|2144.17|2135.47|2143.4|2134.7|29
1627221180000|2021-07-25 13:53:00|2143.9|2135.2|2143.8|2135.1|2143.93|2135.23|2143.77|2135.07|30
1627221190000|2021-07-25 13:53:10|2143.76|2135.06|2143.95|2135.25|2144.36|2135.66|2143.76|2135.06|37
1627221200000|2021-07-25 13:53:20|2143.94|2135.24|2142.85|2134.15|2143.97|2135.27|2142.81|2134.11|34
1627221210000|2021-07-25 13:53:30|2142.98|2134.28|2143.38|2134.68|2143.44|2134.74|2142.53|2133.83|37
1627221220000|2021-07-25 13:53:40|2143.4|2134.7|2143.39|2134.69|2143.45|2134.75|2143.36|2134.66|30
1627221230000|2021-07-25 13:53:50|2143.41|2134.71|2144.59|2135.89|2144.59|2135.89|2143.38|2134.68|33
1627221240000|2021-07-25 13:54:00|2144.52|2135.82|2144.11|2135.41|2144.54|2135.84|2143.41|2134.71|38
1627221250000|2021-07-25 13:54:10|2144.02|2135.32|2144.27|2135.57|2144.98|2136.28|2143.97|2135.27|38
1627221260000|2021-07-25 13:54:20|2144.1|2135.4|2144.01|2135.31|2144.24|2135.54|2143.95|2135.25|32
1627221270000|2021-07-25 13:54:30|2143.91|2135.21|2143.31|2134.61|2143.97|2135.27|2143.26|2134.56|32
1627221280000|2021-07-25 13:54:40|2143.26|2134.56|2142.81|2134.11|2143.26|2134.56|2142.73|2134.03|27
1627221290000|2021-07-25 13:54:50|2142.8|2134.1|2142.76|2134.06|2142.84|2134.14|2142.64|2133.94|22
1627221300000|2021-07-25 13:55:00|2142.79|2134.09|2141.8|2133.1|2142.81|2134.11|2141.8|2133.1|33
1627221310000|2021-07-25 13:55:10|2141.79|2133.09|2142.3|2133.6|2142.4|2133.7|2141.65|2132.95|23
1627221320000|2021-07-25 13:55:20|2142.27|2133.57|2142.22|2133.52|2142.46|2133.76|2142.14|2133.44|35
1627221330000|2021-07-25 13:55:30|2142.67|2133.97|2142.92|2134.22|2143|2134.3|2142.67|2133.97|29
1627221340000|2021-07-25 13:55:40|2142.78|2134.08|2142.26|2133.56|2142.78|2134.08|2142.22|2133.52|25
1627221350000|2021-07-25 13:55:50|2142.25|2133.55|2142.16|2133.46|2142.26|2133.56|2142.12|2133.42|28
1627221360000|2021-07-25 13:56:00|2142.23|2133.53|2141.87|2133.17|2142.25|2133.55|2141.84|2133.14|25
1627221370000|2021-07-25 13:56:10|2141.88|2133.18|2142.12|2133.42|2142.12|2133.42|2141.09|2132.39|30
1627221380000|2021-07-25 13:56:20|2142.14|2133.44|2142.01|2133.31|2142.95|2134.25|2141.96|2133.26|34
1627221390000|2021-07-25 13:56:30|2142.02|2133.32|2142.58|2133.88|2142.97|2134.27|2142|2133.3|34
1627221400000|2021-07-25 13:56:40|2142.5|2133.8|2142.7|2134|2142.94|2134.24|2142.43|2133.73|34
1627221410000|2021-07-25 13:56:50|2142.68|2133.98|2142|2133.3|2142.88|2134.18|2141.91|2133.21|32
1627221420000|2021-07-25 13:57:00|2142.03|2133.33|2141.74|2133.04|2142.51|2133.81|2141.71|2133.01|28
1627221430000|2021-07-25 13:57:10|2141.69|2132.99|2141.79|2133.09|2141.8|2133.1|2141.65|2132.95|30
1627221440000|2021-07-25 13:57:20|2141.77|2133.07|2141.59|2132.89|2142.06|2133.36|2141.58|2132.88|30
1627221450000|2021-07-25 13:57:30|2141.62|2132.92|2141.85|2133.15|2141.97|2133.27|2141.62|2132.92|34
1627221460000|2021-07-25 13:57:40|2141.96|2133.26|2142.2|2133.5|2142.56|2133.86|2141.92|2133.22|31
1627221470000|2021-07-25 13:57:50|2142.43|2133.73|2141.96|2133.26|2142.43|2133.73|2141.96|2133.26|19
1627221480000|2021-07-25 13:58:00|2141.95|2133.25|2140.6|2131.9|2142.24|2133.54|2140.51|2131.81|38
1627221490000|2021-07-25 13:58:10|2140.49|2131.79|2140.55|2131.85|2140.58|2131.88|2140.48|2131.78|26
1627221500000|2021-07-25 13:58:20|2140.58|2131.88|2140.53|2131.83|2140.59|2131.89|2140.45|2131.75|24
1627221510000|2021-07-25 13:58:30|2140.59|2131.89|2140.71|2132.01|2141.26|2132.56|2140.59|2131.89|33
1627221520000|2021-07-25 13:58:40|2140.65|2131.95|2138.61|2129.91|2140.81|2132.11|2138.61|2129.91|36
1627221530000|2021-07-25 13:58:50|2138.62|2129.92|2138.76|2130.06|2138.82|2130.12|2138.62|2129.92|34
1627221540000|2021-07-25 13:59:00|2138.77|2130.07|2137.71|2129.01|2138.77|2130.07|2137.71|2129.01|24
1627221550000|2021-07-25 13:59:10|2137.7|2129|2137.13|2128.43|2137.73|2129.03|2137.12|2128.42|33
1627221560000|2021-07-25 13:59:20|2137.11|2128.41|2136.98|2128.28|2137.95|2129.25|2136.98|2128.28|35
1627221570000|2021-07-25 13:59:30|2136.99|2128.29|2136.59|2127.89|2136.99|2128.29|2136.22|2127.52|34
1627221580000|2021-07-25 13:59:40|2136.55|2127.85|2136.96|2128.26|2137.02|2128.32|2136.55|2127.85|35
1627221590000|2021-07-25 13:59:50|2136.9|2128.2|2137.05|2128.35|2137.68|2128.98|2136.9|2128.2|35
1627221600000|2021-07-25 14:00:00|2137.04|2128.34|2136.08|2127.38|2137.04|2128.34|2136|2127.3|33
1627221610000|2021-07-25 14:00:10|2136.03|2127.33|2135.71|2127.01|2136.06|2127.36|2135.58|2126.88|32
1627221620000|2021-07-25 14:00:20|2135.72|2127.02|2136.76|2128.06|2136.77|2128.07|2135.71|2127.01|33
1627221630000|2021-07-25 14:00:30|2136.86|2128.16|2135.89|2127.19|2136.93|2128.23|2135.89|2127.19|37
1627221640000|2021-07-25 14:00:40|2135.87|2127.17|2135.15|2126.45|2135.92|2127.22|2135.15|2126.45|35
1627221650000|2021-07-25 14:00:50|2135.16|2126.46|2136.68|2127.98|2136.72|2128.02|2135.16|2126.46|33
1627221660000|2021-07-25 14:01:00|2136.79|2128.09|2136.32|2127.62|2137.61|2128.91|2136.32|2127.62|38
1627221670000|2021-07-25 14:01:10|2136.37|2127.67|2135.69|2126.99|2136.37|2127.67|2135.68|2126.98|33
1627221680000|2021-07-25 14:01:20|2135.75|2127.05|2134.64|2125.94|2135.75|2127.05|2134.56|2125.86|34
1627221690000|2021-07-25 14:01:30|2134.66|2125.96|2135.21|2126.51|2135.24|2126.54|2134.63|2125.93|33
1627221700000|2021-07-25 14:01:40|2135.2|2126.5|2136.2|2127.5|2136.21|2127.51|2135.11|2126.41|35
1627221710000|2021-07-25 14:01:50|2136.22|2127.52|2136.24|2127.54|2136.31|2127.61|2136.16|2127.46|29
1627221720000|2021-07-25 14:02:00|2136.29|2127.59|2136.35|2127.65|2136.41|2127.71|2136.09|2127.39|30
1627221730000|2021-07-25 14:02:10|2136.39|2127.69|2136.2|2127.5|2137.18|2128.48|2135.91|2127.21|33
1627221740000|2021-07-25 14:02:20|2136.18|2127.48|2137.03|2128.33|2137.05|2128.35|2136.15|2127.45|35
1627221750000|2021-07-25 14:02:30|2136.99|2128.29|2135.64|2126.94|2136.99|2128.29|2135.64|2126.94|33
1627221760000|2021-07-25 14:02:40|2135.43|2126.73|2135.34|2126.64|2135.54|2126.84|2135.22|2126.52|32
1627221770000|2021-07-25 14:02:50|2135.4|2126.7|2135.2|2126.5|2135.67|2126.97|2135.2|2126.5|35
1627221780000|2021-07-25 14:03:00|2135.21|2126.51|2133.95|2125.25|2135.25|2126.55|2133.95|2125.25|32
1627221790000|2021-07-25 14:03:10|2133.92|2125.22|2133.98|2125.28|2134.03|2125.33|2133.9|2125.2|29
1627221800000|2021-07-25 14:03:20|2134.04|2125.34|2133.32|2124.62|2134.04|2125.34|2133.32|2124.62|30
1627221810000|2021-07-25 14:03:30|2133.3|2124.6|2132.25|2123.55|2133.3|2124.6|2132.25|2123.55|37
1627221820000|2021-07-25 14:03:40|2132.24|2123.54|2132.02|2123.32|2132.73|2124.03|2131.93|2123.23|37
1627221830000|2021-07-25 14:03:50|2132.01|2123.31|2131.49|2122.79|2132.01|2123.31|2131.1|2122.4|37
1627221840000|2021-07-25 14:04:00|2131.46|2122.76|2131.63|2122.93|2131.84|2123.14|2131.2|2122.5|38
1627221850000|2021-07-25 14:04:10|2131.64|2122.94|2132.5|2123.8|2132.57|2123.87|2131.64|2122.94|37
1627221860000|2021-07-25 14:04:20|2132.59|2123.89|2132.89|2124.19|2133.41|2124.71|2132.41|2123.71|34
1627221870000|2021-07-25 14:04:30|2132.8|2124.1|2132.81|2124.11|2132.84|2124.14|2132.61|2123.91|29
1627221880000|2021-07-25 14:04:40|2132.82|2124.12|2132.82|2124.12|2132.88|2124.18|2132.67|2123.97|32
1627221890000|2021-07-25 14:04:50|2132.8|2124.1|2133.25|2124.55|2133.45|2124.75|2132.69|2123.99|29
1627221900000|2021-07-25 14:05:00|2133.17|2124.47|2132.88|2124.18|2133.98|2125.28|2132.87|2124.17|33
1627221910000|2021-07-25 14:05:10|2132.86|2124.16|2134.11|2125.41|2134.14|2125.44|2132.86|2124.16|36
1627221920000|2021-07-25 14:05:20|2134.13|2125.43|2133.51|2124.81|2134.51|2125.81|2133.51|2124.81|33
1627221930000|2021-07-25 14:05:30|2133.46|2124.76|2132.45|2123.75|2133.6|2124.9|2132.45|2123.75|36
1627221940000|2021-07-25 14:05:40|2132.42|2123.72|2131.57|2122.87|2132.42|2123.72|2130.93|2122.23|35
1627221950000|2021-07-25 14:05:50|2131.47|2122.77|2129.98|2121.28|2131.47|2122.77|2129.27|2120.57|40
1627221960000|2021-07-25 14:06:00|2130.06|2121.36|2129.35|2120.65|2130.38|2121.68|2129.35|2120.65|37
1627221970000|2021-07-25 14:06:10|2129.13|2120.43|2130.58|2121.88|2130.58|2121.88|2129.11|2120.41|34
1627221980000|2021-07-25 14:06:20|2130.15|2121.45|2129.29|2120.59|2130.29|2121.59|2129.29|2120.59|37
1627221990000|2021-07-25 14:06:30|2129.3|2120.6|2129.68|2120.98|2129.7|2121|2129.19|2120.49|33
1627222000000|2021-07-25 14:06:40|2129.16|2120.46|2129.14|2120.44|2129.32|2120.62|2129.05|2120.35|35
1627222010000|2021-07-25 14:06:50|2129.18|2120.48|2129.31|2120.61|2129.4|2120.7|2128.84|2120.14|32
1627222020000|2021-07-25 14:07:00|2129.33|2120.63|2129.19|2120.49|2129.71|2121.01|2129.17|2120.47|34
1627222030000|2021-07-25 14:07:10|2129.21|2120.51|2129.18|2120.48|2129.52|2120.82|2129.09|2120.39|31
1627222040000|2021-07-25 14:07:20|2129.14|2120.44|2129.31|2120.61|2129.34|2120.64|2129.04|2120.34|29
1627222050000|2021-07-25 14:07:30|2129.35|2120.65|2128.94|2120.24|2129.35|2120.65|2128.9|2120.2|26
1627222060000|2021-07-25 14:07:40|2128.97|2120.27|2128.74|2120.04|2129.03|2120.33|2128.65|2119.95|30
1627222070000|2021-07-25 14:07:50|2128.76|2120.06|2128.18|2119.48|2128.89|2120.19|2128.06|2119.36|33
1627222080000|2021-07-25 14:08:00|2128.12|2119.42|2128.23|2119.53|2128.41|2119.71|2128.08|2119.38|32
1627222090000|2021-07-25 14:08:10|2128.26|2119.56|2127.74|2119.04|2128.39|2119.69|2127.74|2119.04|35
1627222100000|2021-07-25 14:08:20|2127.73|2119.03|2127.87|2119.17|2127.96|2119.26|2127.73|2119.03|36
1627222110000|2021-07-25 14:08:30|2127.88|2119.18|2127.81|2119.11|2127.94|2119.24|2127.64|2118.94|37
1627222120000|2021-07-25 14:08:40|2128.12|2119.42|2128.26|2119.56|2128.48|2119.78|2128.1|2119.4|38
1627222130000|2021-07-25 14:08:50|2128.09|2119.39|2127.84|2119.14|2128.48|2119.78|2127.84|2119.14|35
1627222140000|2021-07-25 14:09:00|2127.86|2119.16|2128.12|2119.42|2128.12|2119.42|2127.17|2118.47|30
1627222150000|2021-07-25 14:09:10|2128.06|2119.36|2128.45|2119.75|2128.45|2119.75|2127.76|2119.06|38
1627222160000|2021-07-25 14:09:20|2128.36|2119.66|2128.18|2119.48|2128.46|2119.76|2128.12|2119.42|34
1627222170000|2021-07-25 14:09:30|2128.17|2119.47|2128.11|2119.41|2128.21|2119.51|2127.97|2119.27|31
1627222180000|2021-07-25 14:09:40|2128.07|2119.37|2128.19|2119.49|2128.2|2119.5|2127.86|2119.16|36
1627222190000|2021-07-25 14:09:50|2128.16|2119.46|2127.58|2118.88|2128.16|2119.46|2127.56|2118.86|34
1627222200000|2021-07-25 14:10:00|2127.47|2118.77|2127.7|2119|2127.7|2119|2127.34|2118.64|31
1627222210000|2021-07-25 14:10:10|2128.04|2119.34|2128.82|2120.12|2128.88|2120.18|2128.04|2119.34|34
1627222220000|2021-07-25 14:10:20|2128.81|2120.11|2129.43|2120.73|2129.47|2120.77|2128.81|2120.11|34
1627222230000|2021-07-25 14:10:30|2129.5|2120.8|2129.78|2121.08|2129.8|2121.1|2129.29|2120.59|39
1627222240000|2021-07-25 14:10:40|2129.8|2121.1|2131.18|2122.48|2131.25|2122.55|2129.63|2120.93|39
1627222250000|2021-07-25 14:10:50|2131.17|2122.47|2131.93|2123.23|2131.93|2123.23|2130.97|2122.27|38
1627222260000|2021-07-25 14:11:00|2132.25|2123.55|2132.09|2123.39|2132.25|2123.55|2131.41|2122.71|40
1627222270000|2021-07-25 14:11:10|2132.07|2123.37|2132.3|2123.6|2132.46|2123.76|2131.92|2123.22|38
1627222280000|2021-07-25 14:11:20|2132.36|2123.66|2131.96|2123.26|2132.42|2123.72|2131.88|2123.18|33
1627222290000|2021-07-25 14:11:30|2132|2123.3|2132.16|2123.46|2132.16|2123.46|2131.89|2123.19|34
1627222300000|2021-07-25 14:11:40|2132.19|2123.49|2132.92|2124.22|2133.48|2124.78|2132.19|2123.49|36
1627222310000|2021-07-25 14:11:50|2132.87|2124.17|2132.41|2123.71|2133.3|2124.6|2131.77|2123.07|38
1627222320000|2021-07-25 14:12:00|2132.29|2123.59|2132.21|2123.51|2132.35|2123.65|2132.19|2123.49|31
1627222330000|2021-07-25 14:12:10|2132.31|2123.61|2131.85|2123.15|2132.41|2123.71|2131.71|2123.01|31
1627222340000|2021-07-25 14:12:20|2131.83|2123.13|2131.73|2123.03|2131.98|2123.28|2131.66|2122.96|22
1627222350000|2021-07-25 14:12:30|2131.71|2123.01|2131.54|2122.84|2131.73|2123.03|2130.87|2122.17|34
1627222360000|2021-07-25 14:12:40|2131.47|2122.77|2131.29|2122.59|2131.48|2122.78|2131.23|2122.53|29
1627222370000|2021-07-25 14:12:50|2131.3|2122.6|2130.99|2122.29|2131.3|2122.6|2130.98|2122.28|28
1627222380000|2021-07-25 14:13:00|2130.98|2122.28|2130.52|2121.82|2130.98|2122.28|2130.52|2121.82|33
1627222390000|2021-07-25 14:13:10|2130.55|2121.85|2130.39|2121.69|2130.55|2121.85|2130.31|2121.61|32
1627222400000|2021-07-25 14:13:20|2130.43|2121.73|2129.72|2121.02|2130.44|2121.74|2129.55|2120.85|32
1627222410000|2021-07-25 14:13:30|2129.75|2121.05|2129.66|2120.96|2130.09|2121.39|2129.44|2120.74|34
1627222420000|2021-07-25 14:13:40|2129.69|2120.99|2129.78|2121.08|2129.86|2121.16|2129.56|2120.86|32
1627222430000|2021-07-25 14:13:50|2129.91|2121.21|2129.71|2121.01|2129.91|2121.21|2129.69|2120.99|28
1627222440000|2021-07-25 14:14:00|2129.7|2121|2129.23|2120.53|2129.77|2121.07|2129.19|2120.49|36
1627222450000|2021-07-25 14:14:10|2129.22|2120.52|2129.94|2121.24|2130.04|2121.34|2129.16|2120.46|35
1627222460000|2021-07-25 14:14:20|2129.93|2121.23|2131.06|2122.36|2131.19|2122.49|2129.93|2121.23|32
1627222470000|2021-07-25 14:14:30|2130.91|2122.21|2130.01|2121.31|2130.91|2122.21|2129.78|2121.08|35
1627222480000|2021-07-25 14:14:40|2129.95|2121.25|2129.88|2121.18|2130.02|2121.32|2129.88|2121.18|32
1627222490000|2021-07-25 14:14:50|2129.8|2121.1|2129.5|2120.8|2129.85|2121.15|2129.5|2120.8|32
1627222500000|2021-07-25 14:15:00|2129.46|2120.76|2128.57|2119.87|2129.46|2120.76|2128.45|2119.75|36
1627222510000|2021-07-25 14:15:10|2128.58|2119.88|2130.73|2122.03|2130.78|2122.08|2128.58|2119.88|36
1627222520000|2021-07-25 14:15:20|2130.62|2121.92|2131.47|2122.77|2131.61|2122.91|2130.5|2121.8|35
1627222530000|2021-07-25 14:15:30|2131.48|2122.78|2131.65|2122.95|2131.76|2123.06|2131.48|2122.78|38
1627222540000|2021-07-25 14:15:40|2131.68|2122.98|2132.8|2124.1|2132.8|2124.1|2131.68|2122.98|37
1627222550000|2021-07-25 14:15:50|2132.74|2124.04|2132.54|2123.84|2132.77|2124.07|2132.44|2123.74|35
1627222560000|2021-07-25 14:16:00|2132.56|2123.86|2131.4|2122.7|2132.56|2123.86|2131.35|2122.65|36
1627222570000|2021-07-25 14:16:10|2131.41|2122.71|2132.07|2123.37|2132.1|2123.4|2131.35|2122.65|33
1627222580000|2021-07-25 14:16:20|2132.12|2123.42|2131.52|2122.82|2132.12|2123.42|2131.46|2122.76|34
1627222590000|2021-07-25 14:16:30|2131.53|2122.83|2131.93|2123.23|2132.05|2123.35|2131.44|2122.74|34
1627222600000|2021-07-25 14:16:40|2131.94|2123.24|2131.98|2123.28|2132|2123.3|2131.82|2123.12|31
1627222610000|2021-07-25 14:16:50|2131.97|2123.27|2130.93|2122.23|2132.95|2124.25|2130.93|2122.23|31
1627222620000|2021-07-25 14:17:00|2130.96|2122.26|2132|2123.3|2132|2123.3|2130.96|2122.26|36
1627222630000|2021-07-25 14:17:10|2131.96|2123.26|2132.7|2124|2132.79|2124.09|2131.96|2123.26|30
1627222640000|2021-07-25 14:17:20|2132.75|2124.05|2133.07|2124.37|2133.07|2124.37|2132.63|2123.93|31
1627222650000|2021-07-25 14:17:30|2133|2124.3|2133.28|2124.58|2133.33|2124.63|2132.97|2124.27|37
1627222660000|2021-07-25 14:17:40|2133.36|2124.66|2133.67|2124.97|2133.73|2125.03|2133.28|2124.58|35
1627222670000|2021-07-25 14:17:50|2133.64|2124.94|2133.74|2125.04|2133.79|2125.09|2133.24|2124.54|32
1627222680000|2021-07-25 14:18:00|2133.71|2125.01|2133.43|2124.73|2133.71|2125.01|2133.4|2124.7|34
1627222690000|2021-07-25 14:18:10|2133.38|2124.68|2133.43|2124.73|2133.5|2124.8|2133.36|2124.66|25
1627222700000|2021-07-25 14:18:20|2133.44|2124.74|2133.34|2124.64|2133.53|2124.83|2133.33|2124.63|28
1627222710000|2021-07-25 14:18:30|2133.39|2124.69|2133.83|2125.13|2133.94|2125.24|2133.39|2124.69|26
1627222720000|2021-07-25 14:18:40|2133.72|2125.02|2133.7|2125|2133.86|2125.16|2133.51|2124.81|28
1627222730000|2021-07-25 14:18:50|2133.67|2124.97|2133.82|2125.12|2133.88|2125.18|2133.66|2124.96|25
1627222740000|2021-07-25 14:19:00|2133.84|2125.14|2132.34|2123.64|2133.85|2125.15|2132.27|2123.57|33
1627222750000|2021-07-25 14:19:10|2132.29|2123.59|2133.49|2124.79|2133.52|2124.82|2132.15|2123.45|37
1627222760000|2021-07-25 14:19:20|2133.55|2124.85|2132.63|2123.93|2133.67|2124.97|2132.46|2123.76|37
1627222770000|2021-07-25 14:19:30|2132.64|2123.94|2131.94|2123.24|2132.69|2123.99|2131.94|2123.24|33
1627222780000|2021-07-25 14:19:40|2131.96|2123.26|2131.64|2122.94|2131.97|2123.27|2131.64|2122.94|27
1627222790000|2021-07-25 14:19:50|2131.67|2122.97|2131.55|2122.85|2131.67|2122.97|2131.24|2122.54|39
1627222800000|2021-07-25 14:20:00|2131.49|2122.79|2132.43|2123.73|2132.46|2123.76|2131.41|2122.71|36
1627222810000|2021-07-25 14:20:10|2132.45|2123.75|2133.49|2124.79|2133.49|2124.79|2132.42|2123.72|39
1627222820000|2021-07-25 14:20:20|2133.55|2124.85|2133.66|2124.96|2133.7|2125|2133.42|2124.72|34
1627222830000|2021-07-25 14:20:30|2133.63|2124.93|2133.45|2124.75|2133.87|2125.17|2133.38|2124.68|30
1627222840000|2021-07-25 14:20:40|2133.43|2124.73|2131.85|2123.15|2133.95|2125.25|2131.85|2123.15|33
1627222850000|2021-07-25 14:20:50|2131.95|2123.25|2131.63|2122.93|2131.98|2123.28|2131.63|2122.93|32
1627222860000|2021-07-25 14:21:00|2131.54|2122.84|2131.44|2122.74|2131.67|2122.97|2131.44|2122.74|32
1627222870000|2021-07-25 14:21:10|2131.38|2122.68|2129.78|2121.08|2131.49|2122.79|2129.78|2121.08|30
1627222880000|2021-07-25 14:21:20|2129.77|2121.07|2128.17|2119.47|2129.77|2121.07|2128.02|2119.32|36
1627222890000|2021-07-25 14:21:30|2128.15|2119.45|2128.36|2119.66|2128.36|2119.66|2128.02|2119.32|35
1627222900000|2021-07-25 14:21:40|2128.34|2119.64|2127.54|2118.84|2128.69|2119.99|2127.14|2118.44|34
1627222910000|2021-07-25 14:21:50|2127.77|2119.07|2125.48|2116.78|2127.87|2119.17|2125.41|2116.71|39
1627222920000|2021-07-25 14:22:00|2125.56|2116.86|2125.88|2117.18|2126.07|2117.37|2124.68|2115.98|40
1627222930000|2021-07-25 14:22:10|2125.87|2117.17|2126.77|2118.07|2126.85|2118.15|2125.67|2116.97|35
1627222940000|2021-07-25 14:22:20|2126.85|2118.15|2125.13|2116.43|2126.85|2118.15|2125.13|2116.43|35
1627222950000|2021-07-25 14:22:30|2125.06|2116.36|2123.46|2114.76|2125.19|2116.49|2123.24|2114.54|37
1627222960000|2021-07-25 14:22:40|2123.44|2114.74|2123.21|2114.51|2123.45|2114.75|2122.44|2113.74|38
1627222970000|2021-07-25 14:22:50|2123.18|2114.48|2123.56|2114.86|2123.91|2115.21|2122.7|2114|39
1627222980000|2021-07-25 14:23:00|2123.62|2114.92|2124.63|2115.93|2124.75|2116.05|2123.48|2114.78|37
1627222990000|2021-07-25 14:23:10|2124.62|2115.92|2123.06|2114.36|2124.7|2116|2122.95|2114.25|36
1627223000000|2021-07-25 14:23:20|2123|2114.3|2122.45|2113.75|2123.02|2114.32|2122.27|2113.57|39
1627223010000|2021-07-25 14:23:30|2122.41|2113.71|2121.24|2112.54|2122.41|2113.71|2121.1|2112.4|38
1627223020000|2021-07-25 14:23:40|2121.23|2112.53|2120.11|2111.41|2121.35|2112.65|2119.33|2110.63|37
1627223030000|2021-07-25 14:23:50|2119.99|2111.29|2118.46|2109.76|2120.06|2111.36|2118.38|2109.68|37
1627223040000|2021-07-25 14:24:00|2118.63|2109.93|2121.87|2113.17|2122.94|2114.24|2118.61|2109.91|38
1627223050000|2021-07-25 14:24:10|2121.86|2113.16|2121.73|2113.03|2121.93|2113.23|2120.74|2112.04|39
1627223060000|2021-07-25 14:24:20|2121.68|2112.98|2121.87|2113.17|2121.91|2113.21|2121.65|2112.95|37
1627223070000|2021-07-25 14:24:30|2121.96|2113.26|2122.18|2113.48|2122.18|2113.48|2121.38|2112.68|34
1627223080000|2021-07-25 14:24:40|2122.17|2113.47|2122.23|2113.53|2122.42|2113.72|2122.05|2113.35|37
1627223090000|2021-07-25 14:24:50|2122.22|2113.52|2123.1|2114.4|2123.31|2114.61|2122.2|2113.5|34
1627223100000|2021-07-25 14:25:00|2123.13|2114.43|2123.46|2114.76|2123.58|2114.88|2122.93|2114.23|34
1627223110000|2021-07-25 14:25:10|2123.39|2114.69|2124.02|2115.32|2124.02|2115.32|2123.38|2114.68|32
1627223120000|2021-07-25 14:25:20|2124.14|2115.44|2125.07|2116.37|2125.12|2116.42|2124.05|2115.35|25
1627223130000|2021-07-25 14:25:30|2125.08|2116.38|2125.7|2117|2125.7|2117|2125.06|2116.36|25
1627223140000|2021-07-25 14:25:40|2125.62|2116.92|2125.19|2116.49|2125.9|2117.2|2124.76|2116.06|33
1627223150000|2021-07-25 14:25:50|2125.2|2116.5|2124.66|2115.96|2125.38|2116.68|2124.52|2115.82|37
1627223160000|2021-07-25 14:26:00|2124.72|2116.02|2123.81|2115.11|2125.03|2116.33|2123.81|2115.11|35
1627223170000|2021-07-25 14:26:10|2123.94|2115.24|2123.49|2114.79|2124.09|2115.39|2123.49|2114.79|35
1627223180000|2021-07-25 14:26:20|2123.36|2114.66|2123.8|2115.1|2123.98|2115.28|2123.03|2114.33|35
1627223190000|2021-07-25 14:26:30|2123.84|2115.14|2123.76|2115.06|2123.87|2115.17|2123.64|2114.94|35
1627223200000|2021-07-25 14:26:40|2123.74|2115.04|2122.98|2114.28|2123.78|2115.08|2122.66|2113.96|37
1627223210000|2021-07-25 14:26:50|2123.02|2114.32|2122.71|2114.01|2123.02|2114.32|2122.16|2113.46|36
1627223220000|2021-07-25 14:27:00|2122.64|2113.94|2121.75|2113.05|2122.66|2113.96|2121.53|2112.83|32
1627223230000|2021-07-25 14:27:10|2121.68|2112.98|2121.47|2112.77|2122.16|2113.46|2121.47|2112.77|33
1627223240000|2021-07-25 14:27:20|2121.48|2112.78|2120.1|2111.4|2121.48|2112.78|2120.1|2111.4|33
1627223250000|2021-07-25 14:27:30|2120.09|2111.39|2117.79|2109.09|2120.1|2111.4|2117.79|2109.09|33
1627223260000|2021-07-25 14:27:40|2117.69|2108.99|2118.04|2109.34|2118.05|2109.35|2117.3|2108.6|36
1627223270000|2021-07-25 14:27:50|2118.05|2109.35|2119.46|2110.76|2119.46|2110.76|2117.86|2109.16|38
1627223280000|2021-07-25 14:28:00|2119.56|2110.86|2120.68|2111.98|2120.88|2112.18|2119.56|2110.86|38
1627223290000|2021-07-25 14:28:10|2120.79|2112.09|2120.95|2112.25|2121.39|2112.69|2120.75|2112.05|38
1627223300000|2021-07-25 14:28:20|2120.94|2112.24|2119.56|2110.86|2121.3|2112.6|2119.43|2110.73|36
1627223310000|2021-07-25 14:28:30|2119.52|2110.82|2119.23|2110.53|2119.52|2110.82|2119.02|2110.32|34
1627223320000|2021-07-25 14:28:40|2119.27|2110.57|2118.01|2109.31|2119.53|2110.83|2117.47|2108.77|39
1627223330000|2021-07-25 14:28:50|2118.02|2109.32|2117.89|2109.19|2118.15|2109.45|2117.76|2109.06|38
1627223340000|2021-07-25 14:29:00|2117.87|2109.17|2117.07|2108.37|2117.94|2109.24|2116.57|2107.87|37
1627223350000|2021-07-25 14:29:10|2116.97|2108.27|2117.07|2108.37|2117.07|2108.37|2116.56|2107.86|34
1627223360000|2021-07-25 14:29:20|2117.02|2108.32|2115.84|2107.14|2117.02|2108.32|2115.77|2107.07|37
1627223370000|2021-07-25 14:29:30|2115.83|2107.13|2114.86|2106.16|2115.94|2107.24|2114.63|2105.93|35
1627223380000|2021-07-25 14:29:40|2114.95|2106.25|2115.16|2106.46|2115.68|2106.98|2114.87|2106.17|39
1627223390000|2021-07-25 14:29:50|2115.18|2106.48|2116.43|2107.73|2116.73|2108.03|2115.14|2106.44|39
1627223400000|2021-07-25 14:30:00|2116.35|2107.65|2114.03|2105.33|2116.35|2107.65|2112.83|2104.13|38
1627223410000|2021-07-25 14:30:10|2113.92|2105.22|2116.47|2107.77|2116.47|2107.77|2113.77|2105.07|38
1627223420000|2021-07-25 14:30:20|2116.51|2107.81|2114.59|2105.89|2117.09|2108.39|2114.3|2105.6|36
1627223430000|2021-07-25 14:30:30|2114.66|2105.96|2115.53|2106.83|2115.53|2106.83|2114.05|2105.35|35
1627223440000|2021-07-25 14:30:40|2115.54|2106.84|2116.34|2107.64|2116.38|2107.68|2115.43|2106.73|33
1627223450000|2021-07-25 14:30:50|2116.41|2107.71|2117.36|2108.66|2117.45|2108.75|2116.41|2107.71|33
1627223460000|2021-07-25 14:31:00|2117.37|2108.67|2117.2|2108.5|2117.82|2109.12|2117.02|2108.32|38
1627223470000|2021-07-25 14:31:10|2117.13|2108.43|2117.31|2108.61|2117.33|2108.63|2117.1|2108.4|37
1627223480000|2021-07-25 14:31:20|2117.3|2108.6|2117.97|2109.27|2118.08|2109.38|2117.3|2108.6|29
1627223490000|2021-07-25 14:31:30|2117.94|2109.24|2119.34|2110.64|2119.34|2110.64|2117.88|2109.18|35
1627223500000|2021-07-25 14:31:40|2119.36|2110.66|2119.28|2110.58|2119.53|2110.83|2119.25|2110.55|29
1627223510000|2021-07-25 14:31:50|2119.35|2110.65|2118.54|2109.84|2119.42|2110.72|2118.45|2109.75|30
1627223520000|2021-07-25 14:32:00|2118.59|2109.89|2117.34|2108.64|2118.59|2109.89|2117.31|2108.61|24
1627223530000|2021-07-25 14:32:10|2117.05|2108.35|2116.9|2108.2|2117.05|2108.35|2116.5|2107.8|36
1627223540000|2021-07-25 14:32:20|2116.97|2108.27|2116.51|2107.81|2116.97|2108.27|2116.39|2107.69|34
1627223550000|2021-07-25 14:32:30|2116.47|2107.77|2117.82|2109.12|2117.82|2109.12|2116.47|2107.77|37
1627223560000|2021-07-25 14:32:40|2117.83|2109.13|2118.22|2109.52|2118.23|2109.53|2117.5|2108.8|32
1627223570000|2021-07-25 14:32:50|2118.2|2109.5|2118.4|2109.7|2118.48|2109.78|2118.2|2109.5|36
1627223580000|2021-07-25 14:33:00|2118.36|2109.66|2117.09|2108.39|2118.37|2109.67|2117.05|2108.35|36
1627223590000|2021-07-25 14:33:10|2117.11|2108.41|2117.56|2108.86|2117.56|2108.86|2116.76|2108.06|38
1627223600000|2021-07-25 14:33:20|2117.59|2108.89|2118.72|2110.02|2119.14|2110.44|2117.54|2108.84|31
1627223610000|2021-07-25 14:33:30|2118.85|2110.15|2118.65|2109.95|2118.86|2110.16|2118.56|2109.86|35
1627223620000|2021-07-25 14:33:40|2118.67|2109.97|2118.84|2110.14|2118.87|2110.17|2118.58|2109.88|27
1627223630000|2021-07-25 14:33:50|2118.83|2110.13|2118.83|2110.13|2118.99|2110.29|2118.62|2109.92|37
1627223640000|2021-07-25 14:34:00|2118.85|2110.15|2120.14|2111.44|2120.14|2111.44|2118.85|2110.15|35
1627223650000|2021-07-25 14:34:10|2120.23|2111.53|2119.73|2111.03|2120.33|2111.63|2119.52|2110.82|36
1627223660000|2021-07-25 14:34:20|2119.74|2111.04|2117.55|2108.85|2119.75|2111.05|2117.55|2108.85|37
1627223670000|2021-07-25 14:34:30|2117.57|2108.87|2118.89|2110.19|2118.89|2110.19|2117.56|2108.86|33
1627223680000|2021-07-25 14:34:40|2118.88|2110.18|2118.66|2109.96|2118.91|2110.21|2118.36|2109.66|33
1627223690000|2021-07-25 14:34:50|2118.68|2109.98|2118.8|2110.1|2118.87|2110.17|2118.48|2109.78|30
1627223700000|2021-07-25 14:35:00|2118.77|2110.07|2117.79|2109.09|2118.77|2110.07|2117.43|2108.73|36
1627223710000|2021-07-25 14:35:10|2117.81|2109.11|2118.66|2109.96|2118.74|2110.04|2117.78|2109.08|35
1627223720000|2021-07-25 14:35:20|2118.72|2110.02|2119.57|2110.87|2119.69|2110.99|2118.63|2109.93|34
1627223730000|2021-07-25 14:35:30|2119.6|2110.9|2120.6|2111.9|2120.7|2112|2119.56|2110.86|37
1627223740000|2021-07-25 14:35:40|2120.63|2111.93|2120.63|2111.93|2120.73|2112.03|2120.51|2111.81|35
1627223750000|2021-07-25 14:35:50|2120.6|2111.9|2120.68|2111.98|2120.81|2112.11|2120.59|2111.89|35
1627223760000|2021-07-25 14:36:00|2120.72|2112.02|2120.28|2111.58|2120.72|2112.02|2120.22|2111.52|37
1627223770000|2021-07-25 14:36:10|2120.46|2111.76|2120.09|2111.39|2120.85|2112.15|2120.09|2111.39|35
1627223780000|2021-07-25 14:36:20|2120.05|2111.35|2119.34|2110.64|2120.17|2111.47|2119.28|2110.58|33
1627223790000|2021-07-25 14:36:30|2119.14|2110.44|2118.43|2109.73|2119.48|2110.78|2118.01|2109.31|39
1627223800000|2021-07-25 14:36:40|2118.38|2109.68|2119.02|2110.32|2119.12|2110.42|2118.25|2109.55|36
1627223810000|2021-07-25 14:36:50|2119.08|2110.38|2119.59|2110.89|2119.64|2110.94|2118.79|2110.09|37
1627223820000|2021-07-25 14:37:00|2119.55|2110.85|2118.96|2110.26|2119.71|2111.01|2118.85|2110.15|38
1627223830000|2021-07-25 14:37:10|2118.95|2110.25|2119.17|2110.47|2119.26|2110.56|2118.95|2110.25|28
1627223840000|2021-07-25 14:37:20|2119.16|2110.46|2117.96|2109.26|2119.16|2110.46|2116.67|2107.97|37
1627223850000|2021-07-25 14:37:30|2117.92|2109.22|2116.95|2108.25|2117.99|2109.29|2116.91|2108.21|37
1627223860000|2021-07-25 14:37:40|2117.02|2108.32|2117.22|2108.52|2117.25|2108.55|2116.83|2108.13|38
1627223870000|2021-07-25 14:37:50|2117.23|2108.53|2116.64|2107.94|2117.26|2108.56|2116.63|2107.93|34
1627223880000|2021-07-25 14:38:00|2116.73|2108.03|2115|2106.3|2116.77|2108.07|2114.95|2106.25|37
1627223890000|2021-07-25 14:38:10|2114.98|2106.28|2114.7|2106|2114.98|2106.28|2114.57|2105.87|38
1627223900000|2021-07-25 14:38:20|2114.62|2105.92|2115.72|2107.02|2115.83|2107.13|2114.59|2105.89|38
1627223910000|2021-07-25 14:38:30|2115.77|2107.07|2116.57|2107.87|2116.57|2107.87|2115.76|2107.06|33
1627223920000|2021-07-25 14:38:40|2116.59|2107.89|2116.8|2108.1|2117.41|2108.71|2116.59|2107.89|36
1627223930000|2021-07-25 14:38:50|2116.81|2108.11|2117.23|2108.53|2117.33|2108.63|2116.81|2108.11|36
1627223940000|2021-07-25 14:39:00|2117.22|2108.52|2115.65|2106.95|2117.22|2108.52|2115.61|2106.91|33
1627223950000|2021-07-25 14:39:10|2116.06|2107.36|2117.24|2108.54|2117.37|2108.67|2116.06|2107.36|35
1627223960000|2021-07-25 14:39:20|2117.22|2108.52|2117.76|2109.06|2117.76|2109.06|2117.03|2108.33|26
1627223970000|2021-07-25 14:39:30|2117.78|2109.08|2117.55|2108.85|2117.78|2109.08|2117.46|2108.76|35
1627223980000|2021-07-25 14:39:40|2117.56|2108.86|2117.67|2108.97|2117.87|2109.17|2117.45|2108.75|31
1627223990000|2021-07-25 14:39:50|2117.62|2108.92|2117.82|2109.12|2117.96|2109.26|2117.62|2108.92|29
1627224000000|2021-07-25 14:40:00|2117.66|2108.96|2117.8|2109.1|2117.92|2109.22|2117.66|2108.96|31
1627224010000|2021-07-25 14:40:10|2117.77|2109.07|2117.9|2109.2|2117.91|2109.21|2117.68|2108.98|34
1627224020000|2021-07-25 14:40:20|2117.94|2109.24|2118.53|2109.83|2118.9|2110.2|2117.9|2109.2|38
1627224030000|2021-07-25 14:40:30|2118.35|2109.65|2118.58|2109.88|2118.63|2109.93|2118.23|2109.53|37
1627224040000|2021-07-25 14:40:40|2118.59|2109.89|2118.2|2109.5|2118.64|2109.94|2118.02|2109.32|33
1627224050000|2021-07-25 14:40:50|2118.17|2109.47|2118.03|2109.33|2118.19|2109.49|2118.01|2109.31|15
1627224060000|2021-07-25 14:41:00|2118.04|2109.34|2118.19|2109.49|2118.31|2109.61|2118.02|2109.32|29
1627224070000|2021-07-25 14:41:10|2118.18|2109.48|2118.3|2109.6|2118.3|2109.6|2118.11|2109.41|34
1627224080000|2021-07-25 14:41:20|2118.21|2109.51|2118.09|2109.39|2118.23|2109.53|2118.06|2109.36|28
1627224090000|2021-07-25 14:41:30|2118.08|2109.38|2117.8|2109.1|2118.95|2110.25|2117.77|2109.07|35
1627224100000|2021-07-25 14:41:40|2117.79|2109.09|2118.11|2109.41|2118.42|2109.72|2117.72|2109.02|33
1627224110000|2021-07-25 14:41:50|2118.12|2109.42|2118.09|2109.39|2118.42|2109.72|2117.97|2109.27|36
1627224120000|2021-07-25 14:42:00|2118.13|2109.43|2118.17|2109.47|2118.17|2109.47|2117.97|2109.27|35
1627224130000|2021-07-25 14:42:10|2117.97|2109.27|2117.96|2109.26|2118.09|2109.39|2117.9|2109.2|33
1627224140000|2021-07-25 14:42:20|2117.97|2109.27|2117.45|2108.75|2117.97|2109.27|2117.43|2108.73|20
1627224150000|2021-07-25 14:42:30|2117.44|2108.74|2117.05|2108.35|2117.62|2108.92|2117.05|2108.35|31
1627224160000|2021-07-25 14:42:40|2117.02|2108.32|2118.05|2109.35|2118.19|2109.49|2116.9|2108.2|38
1627224170000|2021-07-25 14:42:50|2118.07|2109.37|2118.54|2109.84|2118.57|2109.87|2118.03|2109.33|32
1627224180000|2021-07-25 14:43:00|2118.53|2109.83|2118.54|2109.84|2118.65|2109.95|2118.44|2109.74|33
1627224190000|2021-07-25 14:43:10|2118.53|2109.83|2119.38|2110.68|2119.48|2110.78|2118.5|2109.8|29
1627224200000|2021-07-25 14:43:20|2119.42|2110.72|2119.78|2111.08|2119.82|2111.12|2119.38|2110.68|37
1627224210000|2021-07-25 14:43:30|2119.75|2111.05|2120.32|2111.62|2120.32|2111.62|2119.74|2111.04|36
1627224220000|2021-07-25 14:43:40|2120.41|2111.71|2120.44|2111.74|2120.5|2111.8|2119.99|2111.29|37
1627224230000|2021-07-25 14:43:50|2120.5|2111.8|2121.77|2113.07|2121.77|2113.07|2120.5|2111.8|34
1627224240000|2021-07-25 14:44:00|2121.73|2113.03|2121.85|2113.15|2122.53|2113.83|2121.26|2112.56|39
1627224250000|2021-07-25 14:44:10|2121.79|2113.09|2122.9|2114.2|2123.33|2114.63|2121.47|2112.77|35
1627224260000|2021-07-25 14:44:20|2122.85|2114.15|2120.94|2112.24|2123.3|2114.6|2120.76|2112.06|35
1627224270000|2021-07-25 14:44:30|2120.85|2112.15|2118.86|2110.16|2120.85|2112.15|2118.79|2110.09|36
1627224280000|2021-07-25 14:44:40|2118.78|2110.08|2119.13|2110.43|2119.31|2110.61|2118.77|2110.07|36
1627224290000|2021-07-25 14:44:50|2119.19|2110.49|2118.79|2110.09|2119.84|2111.14|2118.79|2110.09|36
1627224300000|2021-07-25 14:45:00|2118.66|2109.96|2120.03|2111.33|2120.29|2111.59|2118.46|2109.76|36
1627224310000|2021-07-25 14:45:10|2119.67|2110.97|2117.88|2109.18|2119.67|2110.97|2117.88|2109.18|32
1627224320000|2021-07-25 14:45:20|2117.83|2109.13|2117.74|2109.04|2118.05|2109.35|2117.58|2108.88|35
1627224330000|2021-07-25 14:45:30|2117.76|2109.06|2118.18|2109.48|2118.49|2109.79|2117.71|2109.01|38
1627224340000|2021-07-25 14:45:40|2118.19|2109.49|2118.07|2109.37|2118.84|2110.14|2118|2109.3|35
1627224350000|2021-07-25 14:45:50|2118.09|2109.39|2117.49|2108.79|2118.22|2109.52|2117.41|2108.71|34
1627224360000|2021-07-25 14:46:00|2117.48|2108.78|2116.83|2108.13|2117.49|2108.79|2116.79|2108.09|36
1627224370000|2021-07-25 14:46:10|2116.84|2108.14|2116.44|2107.74|2116.96|2108.26|2116.34|2107.64|39
1627224380000|2021-07-25 14:46:20|2116.43|2107.73|2116.56|2107.86|2116.89|2108.19|2116.43|2107.73|30
1627224390000|2021-07-25 14:46:30|2116.54|2107.84|2115.46|2106.76|2116.54|2107.84|2114.78|2106.08|39
1627224400000|2021-07-25 14:46:40|2115.49|2106.79|2115.33|2106.63|2116.14|2107.44|2115.12|2106.42|38
1627224410000|2021-07-25 14:46:50|2115.39|2106.69|2115.04|2106.34|2115.49|2106.79|2114.93|2106.23|33
1627224420000|2021-07-25 14:47:00|2115.08|2106.38|2115.64|2106.94|2115.81|2107.11|2114.67|2105.97|38
1627224430000|2021-07-25 14:47:10|2115.6|2106.9|2115.67|2106.97|2116.12|2107.42|2115.47|2106.77|35
1627224440000|2021-07-25 14:47:20|2115.69|2106.99|2116.35|2107.65|2116.35|2107.65|2115.62|2106.92|35
1627224450000|2021-07-25 14:47:30|2116.26|2107.56|2117.38|2108.68|2117.38|2108.68|2115.99|2107.29|36
1627224460000|2021-07-25 14:47:40|2117.54|2108.84|2117.15|2108.45|2117.89|2109.19|2117.05|2108.35|32
1627224470000|2021-07-25 14:47:50|2117.17|2108.47|2117.15|2108.45|2117.18|2108.48|2116.91|2108.21|31
1627224480000|2021-07-25 14:48:00|2117.32|2108.62|2116.95|2108.25|2117.48|2108.78|2116.95|2108.25|36
1627224490000|2021-07-25 14:48:10|2116.89|2108.19|2116.38|2107.68|2117.04|2108.34|2116.38|2107.68|32
1627224500000|2021-07-25 14:48:20|2116.34|2107.64|2115.8|2107.1|2116.36|2107.66|2115.52|2106.82|37
1627224510000|2021-07-25 14:48:30|2115.79|2107.09|2116.36|2107.66|2116.83|2108.13|2115.74|2107.04|33
1627224520000|2021-07-25 14:48:40|2116.34|2107.64|2116.01|2107.31|2116.35|2107.65|2115.75|2107.05|34
1627224530000|2021-07-25 14:48:50|2116.03|2107.33|2116.03|2107.33|2116.16|2107.46|2115.87|2107.17|33
1627224540000|2021-07-25 14:49:00|2115.98|2107.28|2115.18|2106.48|2116.05|2107.35|2115.18|2106.48|36
1627224550000|2021-07-25 14:49:10|2115.35|2106.65|2114.86|2106.16|2115.58|2106.88|2114.86|2106.16|38
1627224560000|2021-07-25 14:49:20|2114.83|2106.13|2115.32|2106.62|2115.32|2106.62|2114.69|2105.99|37
1627224570000|2021-07-25 14:49:30|2115.3|2106.6|2115.16|2106.46|2115.33|2106.63|2114.69|2105.99|34
1627224580000|2021-07-25 14:49:40|2115.13|2106.43|2114.04|2105.34|2115.16|2106.46|2114.03|2105.33|34
1627224590000|2021-07-25 14:49:50|2114.03|2105.33|2114.04|2105.34|2114.23|2105.53|2113.67|2104.97|33
1627224600000|2021-07-25 14:50:00|2113.97|2105.27|2113.51|2104.81|2113.97|2105.27|2113.48|2104.78|32
1627224610000|2021-07-25 14:50:10|2113.48|2104.78|2113.68|2104.98|2113.87|2105.17|2113.45|2104.75|31
1627224620000|2021-07-25 14:50:20|2113.63|2104.93|2114.13|2105.43|2114.17|2105.47|2113.59|2104.89|39
1627224630000|2021-07-25 14:50:30|2114.3|2105.6|2114.83|2106.13|2115.03|2106.33|2114.3|2105.6|38
1627224640000|2021-07-25 14:50:40|2114.9|2106.2|2115.92|2107.22|2115.92|2107.22|2114.87|2106.17|39
1627224650000|2021-07-25 14:50:50|2115.93|2107.23|2115.79|2107.09|2116.15|2107.45|2115.62|2106.92|37
1627224660000|2021-07-25 14:51:00|2115.81|2107.11|2116.08|2107.38|2116.08|2107.38|2115.09|2106.39|35
1627224670000|2021-07-25 14:51:10|2116.17|2107.47|2116.11|2107.41|2116.26|2107.56|2115.93|2107.23|37
1627224680000|2021-07-25 14:51:20|2115.96|2107.26|2117.05|2108.35|2117.1|2108.4|2115.96|2107.26|37
1627224690000|2021-07-25 14:51:30|2116.94|2108.24|2116.92|2108.22|2116.96|2108.26|2116.22|2107.52|38
1627224700000|2021-07-25 14:51:40|2116.86|2108.16|2117.02|2108.32|2117.02|2108.32|2116.5|2107.8|37
1627224710000|2021-07-25 14:51:50|2116.98|2108.28|2117.4|2108.7|2117.53|2108.83|2116.98|2108.28|36
1627224720000|2021-07-25 14:52:00|2117.45|2108.75|2117.5|2108.8|2117.56|2108.86|2117.27|2108.57|35
1627224730000|2021-07-25 14:52:10|2117.52|2108.82|2117.61|2108.91|2117.7|2109|2117.47|2108.77|33
1627224740000|2021-07-25 14:52:20|2117.71|2109.01|2118.13|2109.43|2118.13|2109.43|2117.6|2108.9|37
1627224750000|2021-07-25 14:52:30|2118.06|2109.36|2116.74|2108.04|2118.06|2109.36|2116.62|2107.92|40
1627224760000|2021-07-25 14:52:40|2116.73|2108.03|2116.79|2108.09|2116.85|2108.15|2116.65|2107.95|33
1627224770000|2021-07-25 14:52:50|2116.78|2108.08|2116.94|2108.24|2116.94|2108.24|2116.7|2108|36
1627224780000|2021-07-25 14:53:00|2116.9|2108.2|2117.1|2108.4|2117.52|2108.82|2116.74|2108.04|34
1627224790000|2021-07-25 14:53:10|2117.05|2108.35|2117.43|2108.73|2117.43|2108.73|2116.88|2108.18|39
1627224800000|2021-07-25 14:53:20|2117.44|2108.74|2117.71|2109.01|2117.78|2109.08|2117.41|2108.71|27
1627224810000|2021-07-25 14:53:30|2117.73|2109.03|2117.5|2108.8|2117.73|2109.03|2117.44|2108.74|27
1627224820000|2021-07-25 14:53:40|2117.54|2108.84|2117.09|2108.39|2117.65|2108.95|2117.05|2108.35|29
1627224830000|2021-07-25 14:53:50|2117.01|2108.31|2117.1|2108.4|2117.1|2108.4|2116.85|2108.15|32
1627224840000|2021-07-25 14:54:00|2117.02|2108.32|2117.11|2108.41|2117.25|2108.55|2117.02|2108.32|32
1627224850000|2021-07-25 14:54:10|2117.06|2108.36|2117.41|2108.71|2117.55|2108.85|2116.93|2108.23|34
1627224860000|2021-07-25 14:54:20|2117.49|2108.79|2117.46|2108.76|2117.7|2109|2117.36|2108.66|31
1627224870000|2021-07-25 14:54:30|2117.45|2108.75|2117.55|2108.85|2117.55|2108.85|2117.45|2108.75|21
1627224880000|2021-07-25 14:54:40|2117.56|2108.86|2117.8|2109.1|2117.82|2109.12|2117.55|2108.85|27
1627224890000|2021-07-25 14:54:50|2117.84|2109.14|2117.81|2109.11|2117.88|2109.18|2117.81|2109.11|15
1627224900000|2021-07-25 14:55:00|2117.82|2109.12|2116.66|2107.96|2117.82|2109.12|2116.27|2107.57|36
1627224910000|2021-07-25 14:55:10|2116.67|2107.97|2117.45|2108.75|2117.45|2108.75|2116.66|2107.96|28
1627224920000|2021-07-25 14:55:20|2117.63|2108.93|2117.66|2108.96|2117.86|2109.16|2117.58|2108.88|27
1627224930000|2021-07-25 14:55:30|2117.64|2108.94|2117.82|2109.12|2117.82|2109.12|2117.61|2108.91|26
1627224940000|2021-07-25 14:55:40|2117.83|2109.13|2118.35|2109.65|2118.89|2110.19|2117.83|2109.13|34
1627224950000|2021-07-25 14:55:50|2118.34|2109.64|2119.9|2111.2|2119.9|2111.2|2118.33|2109.63|30
1627224960000|2021-07-25 14:56:00|2120.27|2111.57|2121.05|2112.35|2121.05|2112.35|2119.56|2110.86|37
1627224970000|2021-07-25 14:56:10|2121.3|2112.6|2122.29|2113.59|2123.22|2114.52|2121.02|2112.32|34
1627224980000|2021-07-25 14:56:20|2122.44|2113.74|2123.59|2114.89|2123.59|2114.89|2122.44|2113.74|37
1627224990000|2021-07-25 14:56:30|2123.5|2114.8|2123.67|2114.97|2123.95|2115.25|2123.36|2114.66|36
1627225000000|2021-07-25 14:56:40|2123.7|2115|2123.4|2114.7|2123.9|2115.2|2123.15|2114.45|34
1627225010000|2021-07-25 14:56:50|2123.39|2114.69|2126.09|2117.39|2126.09|2117.39|2123.39|2114.69|35
1627225020000|2021-07-25 14:57:00|2126.26|2117.56|2125.94|2117.24|2128.44|2119.74|2125.93|2117.23|39
1627225030000|2021-07-25 14:57:10|2125.93|2117.23|2125.71|2117.01|2125.99|2117.29|2125.25|2116.55|36
1627225040000|2021-07-25 14:57:20|2125.72|2117.02|2125.87|2117.17|2126.01|2117.31|2125.68|2116.98|37
1627225050000|2021-07-25 14:57:30|2125.82|2117.12|2126.51|2117.81|2126.84|2118.14|2125.82|2117.12|35
1627225060000|2021-07-25 14:57:40|2126.5|2117.8|2125.89|2117.19|2126.76|2118.06|2125.89|2117.19|31
1627225070000|2021-07-25 14:57:50|2125.88|2117.18|2125.83|2117.13|2125.88|2117.18|2125.62|2116.92|33
1627225080000|2021-07-25 14:58:00|2125.81|2117.11|2124.23|2115.53|2125.82|2117.12|2124.23|2115.53|37
1627225090000|2021-07-25 14:58:10|2124.39|2115.69|2124.4|2115.7|2124.63|2115.93|2124.32|2115.62|38
1627225100000|2021-07-25 14:58:20|2124.34|2115.64|2124.24|2115.54|2124.74|2116.04|2123.92|2115.22|35
1627225110000|2021-07-25 14:58:30|2124.18|2115.48|2126.26|2117.56|2126.26|2117.56|2124.15|2115.45|34
1627225120000|2021-07-25 14:58:40|2126.15|2117.45|2124.47|2115.77|2126.2|2117.5|2124.37|2115.67|36
1627225130000|2021-07-25 14:58:50|2124.52|2115.82|2124.67|2115.97|2125.04|2116.34|2124.42|2115.72|30
1627225140000|2021-07-25 14:59:00|2124.64|2115.94|2124.89|2116.19|2124.92|2116.22|2124.6|2115.9|33
1627225150000|2021-07-25 14:59:10|2124.9|2116.2|2124.83|2116.13|2125.01|2116.31|2124.83|2116.13|26
1627225160000|2021-07-25 14:59:20|2124.87|2116.17|2124.95|2116.25|2124.95|2116.25|2124.56|2115.86|20
1627225170000|2021-07-25 14:59:30|2124.99|2116.29|2124.45|2115.75|2125.08|2116.38|2124.37|2115.67|32
1627225180000|2021-07-25 14:59:40|2124.4|2115.7|2124.53|2115.83|2124.65|2115.95|2124.4|2115.7|24
1627225190000|2021-07-25 14:59:50|2124.5|2115.8|2123.77|2115.07|2124.5|2115.8|2123.77|2115.07|34
1627225200000|2021-07-25 15:00:00|2123.54|2114.84|2121.3|2112.6|2123.58|2114.88|2121.3|2112.6|36
1627225210000|2021-07-25 15:00:10|2121.24|2112.54|2123.2|2114.5|2123.21|2114.51|2120.3|2111.6|36
1627225220000|2021-07-25 15:00:20|2123.21|2114.51|2125.99|2117.29|2125.99|2117.29|2122.95|2114.25|36
1627225230000|2021-07-25 15:00:30|2126|2117.3|2127.23|2118.53|2127.23|2118.53|2126|2117.3|37
1627225240000|2021-07-25 15:00:40|2127.29|2118.59|2126.34|2117.64|2127.36|2118.66|2126.21|2117.51|37
1627225250000|2021-07-25 15:00:50|2126.39|2117.69|2127.24|2118.54|2127.24|2118.54|2126.39|2117.69|39
1627225260000|2021-07-25 15:01:00|2127.25|2118.55|2127.72|2119.02|2127.73|2119.03|2126.87|2118.17|37
1627225270000|2021-07-25 15:01:10|2127.77|2119.07|2130.07|2121.37|2130.25|2121.55|2127.7|2119|37
1627225280000|2021-07-25 15:01:20|2130.08|2121.38|2130.22|2121.52|2130.76|2122.06|2130.08|2121.38|37
1627225290000|2021-07-25 15:01:30|2130.29|2121.59|2131.72|2123.02|2132.02|2123.32|2130.24|2121.54|39
1627225300000|2021-07-25 15:01:40|2131.67|2122.97|2131.73|2123.03|2132.01|2123.31|2131.59|2122.89|39
1627225310000|2021-07-25 15:01:50|2131.75|2123.05|2131.85|2123.15|2132.17|2123.47|2131.59|2122.89|35
1627225320000|2021-07-25 15:02:00|2131.82|2123.12|2128.95|2120.25|2131.82|2123.12|2128.68|2119.98|38
1627225330000|2021-07-25 15:02:10|2128.89|2120.19|2128.83|2120.13|2128.95|2120.25|2128.73|2120.03|36
1627225340000|2021-07-25 15:02:20|2128.7|2120|2129.07|2120.37|2129.3|2120.6|2128.03|2119.33|40
1627225350000|2021-07-25 15:02:30|2128.95|2120.25|2129.54|2120.84|2129.59|2120.89|2128.8|2120.1|34
1627225360000|2021-07-25 15:02:40|2129.47|2120.77|2129.55|2120.85|2129.57|2120.87|2129.4|2120.7|22
1627225370000|2021-07-25 15:02:50|2129.58|2120.88|2129.86|2121.16|2129.92|2121.22|2129.45|2120.75|34
1627225380000|2021-07-25 15:03:00|2129.88|2121.18|2129.07|2120.37|2129.88|2121.18|2129.06|2120.36|30
1627225390000|2021-07-25 15:03:10|2129.08|2120.38|2130.26|2121.56|2130.31|2121.61|2129.06|2120.36|39
1627225400000|2021-07-25 15:03:20|2130.24|2121.54|2130.47|2121.77|2130.53|2121.83|2130.24|2121.54|31
1627225410000|2021-07-25 15:03:30|2130.52|2121.82|2130.77|2122.07|2130.9|2122.2|2130.5|2121.8|34
1627225420000|2021-07-25 15:03:40|2130.79|2122.09|2130.9|2122.2|2130.93|2122.23|2130.61|2121.91|36
1627225430000|2021-07-25 15:03:50|2130.91|2122.21|2131.06|2122.36|2131.17|2122.47|2130.77|2122.07|34
1627225440000|2021-07-25 15:04:00|2131.16|2122.46|2130.49|2121.79|2131.16|2122.46|2129.94|2121.24|36
1627225450000|2021-07-25 15:04:10|2130.45|2121.75|2131.07|2122.37|2131.07|2122.37|2129.93|2121.23|37
1627225460000|2021-07-25 15:04:20|2131.01|2122.31|2132.22|2123.52|2132.61|2123.91|2131|2122.3|37
1627225470000|2021-07-25 15:04:30|2132.12|2123.42|2132.2|2123.5|2132.2|2123.5|2131.52|2122.82|39
1627225480000|2021-07-25 15:04:40|2132.25|2123.55|2133.5|2124.8|2133.81|2125.11|2132.1|2123.4|34
1627225490000|2021-07-25 15:04:50|2133.51|2124.81|2134.02|2125.32|2134.11|2125.41|2133.45|2124.75|38
1627225500000|2021-07-25 15:05:00|2134.05|2125.35|2132.99|2124.29|2134.05|2125.35|2132.96|2124.26|39
1627225510000|2021-07-25 15:05:10|2133.01|2124.31|2132.24|2123.54|2133.11|2124.41|2131.64|2122.94|37
1627225520000|2021-07-25 15:05:20|2132.25|2123.55|2132.86|2124.16|2133.05|2124.35|2132.25|2123.55|34
1627225530000|2021-07-25 15:05:30|2132.83|2124.13|2132.39|2123.69|2132.83|2124.13|2132.32|2123.62|35
1627225540000|2021-07-25 15:05:40|2132.33|2123.63|2131.67|2122.97|2132.34|2123.64|2131.59|2122.89|36
1627225550000|2021-07-25 15:05:50|2131.62|2122.92|2131.17|2122.47|2131.76|2123.06|2131.17|2122.47|32
1627225560000|2021-07-25 15:06:00|2131.29|2122.59|2131.66|2122.96|2131.78|2123.08|2131.09|2122.39|35
1627225570000|2021-07-25 15:06:10|2131.62|2122.92|2131.06|2122.36|2131.64|2122.94|2131.06|2122.36|36
1627225580000|2021-07-25 15:06:20|2131.03|2122.33|2131.02|2122.32|2131.15|2122.45|2130.94|2122.24|34
1627225590000|2021-07-25 15:06:30|2131.04|2122.34|2130.82|2122.12|2131.04|2122.34|2130.79|2122.09|32
1627225600000|2021-07-25 15:06:40|2130.81|2122.11|2130.28|2121.58|2130.87|2122.17|2130.25|2121.55|27
1627225610000|2021-07-25 15:06:50|2130.26|2121.56|2130.46|2121.76|2130.6|2121.9|2129.81|2121.11|33
1627225620000|2021-07-25 15:07:00|2130.43|2121.73|2130.44|2121.74|2130.44|2121.74|2130.16|2121.46|28
1627225630000|2021-07-25 15:07:10|2130.68|2121.98|2130.71|2122.01|2130.98|2122.28|2130.62|2121.92|34
1627225640000|2021-07-25 15:07:20|2130.69|2121.99|2130.59|2121.89|2130.72|2122.02|2130.55|2121.85|35
1627225650000|2021-07-25 15:07:30|2130.61|2121.91|2131.09|2122.39|2131.25|2122.55|2130.59|2121.89|35
1627225660000|2021-07-25 15:07:40|2131.03|2122.33|2131.68|2122.98|2131.71|2123.01|2130.99|2122.29|29
1627225670000|2021-07-25 15:07:50|2131.66|2122.96|2131.77|2123.07|2131.91|2123.21|2131.52|2122.82|35
1627225680000|2021-07-25 15:08:00|2131.83|2123.13|2132.1|2123.4|2132.16|2123.46|2131.63|2122.93|35
1627225690000|2021-07-25 15:08:10|2132.09|2123.39|2131.95|2123.25|2132.37|2123.67|2131.82|2123.12|31
1627225700000|2021-07-25 15:08:20|2131.9|2123.2|2132.35|2123.65|2132.36|2123.66|2131.75|2123.05|35
1627225710000|2021-07-25 15:08:30|2132.39|2123.69|2132.77|2124.07|2132.81|2124.11|2132.31|2123.61|21
1627225720000|2021-07-25 15:08:40|2132.8|2124.1|2132.04|2123.34|2132.8|2124.1|2131.71|2123.01|33
1627225730000|2021-07-25 15:08:50|2132.12|2123.42|2132.22|2123.52|2132.22|2123.52|2131.91|2123.21|33
1627225740000|2021-07-25 15:09:00|2132.18|2123.48|2132.43|2123.73|2132.51|2123.81|2131.75|2123.05|36
1627225750000|2021-07-25 15:09:10|2132.39|2123.69|2132.37|2123.67|2132.39|2123.69|2132.09|2123.39|30
1627225760000|2021-07-25 15:09:20|2132.32|2123.62|2131.75|2123.05|2132.47|2123.77|2131.75|2123.05|33
1627225770000|2021-07-25 15:09:30|2131.77|2123.07|2130.82|2122.12|2131.77|2123.07|2130.8|2122.1|31
1627225780000|2021-07-25 15:09:40|2130.84|2122.14|2131.04|2122.34|2131.18|2122.48|2130.82|2122.12|25
1627225790000|2021-07-25 15:09:50|2131.05|2122.35|2131.56|2122.86|2131.63|2122.93|2130.75|2122.05|28
1627225800000|2021-07-25 15:10:00|2131.46|2122.76|2129.95|2121.25|2131.54|2122.84|2129.88|2121.18|37
1627225810000|2021-07-25 15:10:10|2129.93|2121.23|2129.97|2121.27|2129.98|2121.28|2129.92|2121.22|22
1627225820000|2021-07-25 15:10:20|2130.01|2121.31|2130.52|2121.82|2130.62|2121.92|2129.92|2121.22|38
1627225830000|2021-07-25 15:10:30|2130.55|2121.85|2130.9|2122.2|2130.97|2122.27|2130.37|2121.67|34
1627225840000|2021-07-25 15:10:40|2130.93|2122.23|2130.65|2121.95|2130.95|2122.25|2130.62|2121.92|33
1627225850000|2021-07-25 15:10:50|2130.63|2121.93|2130.08|2121.38|2130.63|2121.93|2130.07|2121.37|36
1627225860000|2021-07-25 15:11:00|2130.09|2121.39|2130.13|2121.43|2130.17|2121.47|2130|2121.3|31
1627225870000|2021-07-25 15:11:10|2130.11|2121.41|2130.16|2121.46|2130.3|2121.6|2130.08|2121.38|29
1627225880000|2021-07-25 15:11:20|2130.19|2121.49|2131.02|2122.32|2131.06|2122.36|2130.13|2121.43|33
1627225890000|2021-07-25 15:11:30|2131.07|2122.37|2131.11|2122.41|2131.15|2122.45|2131.02|2122.32|32
1627225900000|2021-07-25 15:11:40|2131.1|2122.4|2131.12|2122.42|2131.14|2122.44|2130.99|2122.29|33
1627225910000|2021-07-25 15:11:50|2131.11|2122.41|2131.68|2122.98|2131.75|2123.05|2131.08|2122.38|30
1627225920000|2021-07-25 15:12:00|2131.7|2123|2132.5|2123.8|2132.5|2123.8|2131.69|2122.99|35
1627225930000|2021-07-25 15:12:10|2132.53|2123.83|2132.5|2123.8|2132.76|2124.06|2132.5|2123.8|27
1627225940000|2021-07-25 15:12:20|2132.49|2123.79|2132.38|2123.68|2132.82|2124.12|2132.25|2123.55|34
1627225950000|2021-07-25 15:12:30|2132.45|2123.75|2132.04|2123.34|2132.65|2123.95|2132.04|2123.34|35
1627225960000|2021-07-25 15:12:40|2132.03|2123.33|2131.31|2122.61|2132.06|2123.36|2131.27|2122.57|33
1627225970000|2021-07-25 15:12:50|2131.29|2122.59|2131.42|2122.72|2131.42|2122.72|2131.27|2122.57|30
1627225980000|2021-07-25 15:13:00|2131.43|2122.73|2131.94|2123.24|2131.94|2123.24|2131.36|2122.66|34
1627225990000|2021-07-25 15:13:10|2132.02|2123.32|2132.42|2123.72|2132.45|2123.75|2132.02|2123.32|32
1627226000000|2021-07-25 15:13:20|2132.43|2123.73|2132.44|2123.74|2132.5|2123.8|2131.97|2123.27|30
1627226010000|2021-07-25 15:13:30|2132.46|2123.76|2132.47|2123.77|2132.48|2123.78|2132.46|2123.76|4
1627226020000|2021-07-25 15:13:40|2132.38|2123.68|2132.39|2123.69|2132.48|2123.78|2132.3|2123.6|21
1627226030000|2021-07-25 15:13:50|2132.38|2123.68|2132.46|2123.76|2132.46|2123.76|2132.3|2123.6|14
1627226040000|2021-07-25 15:14:00|2132.45|2123.75|2132.09|2123.39|2132.46|2123.76|2132.03|2123.33|28
1627226050000|2021-07-25 15:14:10|2132.1|2123.4|2131.99|2123.29|2132.22|2123.52|2131.95|2123.25|31
1627226060000|2021-07-25 15:14:20|2131.98|2123.28|2132.03|2123.33|2132.21|2123.51|2131.91|2123.21|34
1627226070000|2021-07-25 15:14:30|2131.99|2123.29|2131.22|2122.52|2132.1|2123.4|2131.15|2122.45|35
1627226080000|2021-07-25 15:14:40|2131.17|2122.47|2131.21|2122.51|2131.34|2122.64|2131.17|2122.47|36
1627226090000|2021-07-25 15:14:50|2131.19|2122.49|2131.1|2122.4|2131.31|2122.61|2131.1|2122.4|30
1627226100000|2021-07-25 15:15:00|2131.08|2122.38|2129.91|2121.21|2131.09|2122.39|2129.91|2121.21|27
1627226110000|2021-07-25 15:15:10|2129.88|2121.18|2131.13|2122.43|2131.14|2122.44|2129.8|2121.1|26
1627226120000|2021-07-25 15:15:20|2131.16|2122.46|2130.9|2122.2|2131.16|2122.46|2130.85|2122.15|28
1627226130000|2021-07-25 15:15:30|2130.89|2122.19|2130.93|2122.23|2131.02|2122.32|2130.89|2122.19|21
1627226140000|2021-07-25 15:15:40|2130.95|2122.25|2130.93|2122.23|2131.03|2122.33|2130.78|2122.08|31
1627226150000|2021-07-25 15:15:50|2130.91|2122.21|2130.91|2122.21|2131|2122.3|2130.74|2122.04|31
1627226160000|2021-07-25 15:16:00|2130.92|2122.22|2129.74|2121.04|2130.94|2122.24|2129.74|2121.04|32
1627226170000|2021-07-25 15:16:10|2129.72|2121.02|2129.41|2120.71|2129.73|2121.03|2129.41|2120.71|36
1627226180000|2021-07-25 15:16:20|2129.4|2120.7|2128.95|2120.25|2129.4|2120.7|2128.95|2120.25|33
1627226190000|2021-07-25 15:16:30|2128.91|2120.21|2129|2120.3|2129.14|2120.44|2128.87|2120.17|35
1627226200000|2021-07-25 15:16:40|2129.06|2120.36|2129.08|2120.38|2129.16|2120.46|2129.02|2120.32|31
1627226210000|2021-07-25 15:16:50|2129.14|2120.44|2129.48|2120.78|2129.51|2120.81|2129.07|2120.37|30
1627226220000|2021-07-25 15:17:00|2129.47|2120.77|2128.44|2119.74|2129.48|2120.78|2128.44|2119.74|35
1627226230000|2021-07-25 15:17:10|2128.4|2119.7|2128.98|2120.28|2128.98|2120.28|2127.74|2119.04|34
1627226240000|2021-07-25 15:17:20|2128.95|2120.25|2129.18|2120.48|2129.18|2120.48|2128.41|2119.71|34
1627226250000|2021-07-25 15:17:30|2129.2|2120.5|2129.17|2120.47|2129.2|2120.5|2128.49|2119.79|34
1627226260000|2021-07-25 15:17:40|2129.15|2120.45|2129.09|2120.39|2129.15|2120.45|2128.98|2120.28|30
1627226270000|2021-07-25 15:17:50|2129.06|2120.36|2129.09|2120.39|2129.4|2120.7|2129.02|2120.32|30
1627226280000|2021-07-25 15:18:00|2129.07|2120.37|2128.92|2120.22|2129.07|2120.37|2128.86|2120.16|29
1627226290000|2021-07-25 15:18:10|2128.85|2120.15|2128.81|2120.11|2128.97|2120.27|2128.77|2120.07|33
1627226300000|2021-07-25 15:18:20|2128.82|2120.12|2129|2120.3|2129.03|2120.33|2128.67|2119.97|24
1627226310000|2021-07-25 15:18:30|2128.98|2120.28|2128.97|2120.27|2129.01|2120.31|2128.94|2120.24|26
1627226320000|2021-07-25 15:18:40|2128.96|2120.26|2128.06|2119.36|2129.02|2120.32|2128.03|2119.33|33
1627226330000|2021-07-25 15:18:50|2128.1|2119.4|2127.75|2119.05|2128.14|2119.44|2127.69|2118.99|31
1627226340000|2021-07-25 15:19:00|2127.76|2119.06|2127.59|2118.89|2127.76|2119.06|2127.51|2118.81|31
1627226350000|2021-07-25 15:19:10|2127.61|2118.91|2128.17|2119.47|2128.17|2119.47|2127.56|2118.86|31
1627226360000|2021-07-25 15:19:20|2128.19|2119.49|2128.4|2119.7|2128.5|2119.8|2128.19|2119.49|27
1627226370000|2021-07-25 15:19:30|2128.39|2119.69|2127.72|2119.02|2128.42|2119.72|2127.64|2118.94|32
1627226380000|2021-07-25 15:19:40|2127.7|2119|2127.36|2118.66|2127.7|2119|2127.31|2118.61|36
1627226390000|2021-07-25 15:19:50|2127.24|2118.54|2127.01|2118.31|2127.28|2118.58|2126.86|2118.16|38
1627226400000|2021-07-25 15:20:00|2127|2118.3|2126.67|2117.97|2127|2118.3|2125.9|2117.2|30
1627226410000|2021-07-25 15:20:10|2126.85|2118.15|2126.14|2117.44|2127.02|2118.32|2126.11|2117.41|35
1627226420000|2021-07-25 15:20:20|2126.11|2117.41|2125.96|2117.26|2126.32|2117.62|2125.91|2117.21|32
1627226430000|2021-07-25 15:20:30|2125.97|2117.27|2125.94|2117.24|2126.03|2117.33|2125.93|2117.23|29
1627226440000|2021-07-25 15:20:40|2125.91|2117.21|2126.58|2117.88|2126.69|2117.99|2125.8|2117.1|30
1627226450000|2021-07-25 15:20:50|2126.57|2117.87|2126.77|2118.07|2126.85|2118.15|2126.53|2117.83|30
1627226460000|2021-07-25 15:21:00|2126.78|2118.08|2127.15|2118.45|2127.15|2118.45|2126.72|2118.02|18
1627226470000|2021-07-25 15:21:10|2127.14|2118.44|2126.75|2118.05|2127.59|2118.89|2126.75|2118.05|35
1627226480000|2021-07-25 15:21:20|2126.66|2117.96|2126.4|2117.7|2126.66|2117.96|2126.39|2117.69|27
1627226490000|2021-07-25 15:21:30|2126.2|2117.5|2125.82|2117.12|2126.2|2117.5|2125.82|2117.12|23
1627226500000|2021-07-25 15:21:40|2125.84|2117.14|2125.4|2116.7|2125.96|2117.26|2125.31|2116.61|29
1627226510000|2021-07-25 15:21:50|2125.42|2116.72|2125.34|2116.64|2125.45|2116.75|2125.32|2116.62|26
1627226520000|2021-07-25 15:22:00|2125.22|2116.52|2124.8|2116.1|2125.33|2116.63|2124.6|2115.9|34
1627226530000|2021-07-25 15:22:10|2124.76|2116.06|2124.49|2115.79|2124.76|2116.06|2124.48|2115.78|21
1627226540000|2021-07-25 15:22:20|2124.51|2115.81|2123.13|2114.43|2124.51|2115.81|2123.04|2114.34|36
1627226550000|2021-07-25 15:22:30|2123.24|2114.54|2125.03|2116.33|2125.03|2116.33|2123.12|2114.42|36
1627226560000|2021-07-25 15:22:40|2125.04|2116.34|2125.19|2116.49|2125.19|2116.49|2124.94|2116.24|22
1627226570000|2021-07-25 15:22:50|2125.2|2116.5|2126.2|2117.5|2126.43|2117.73|2125.2|2116.5|32
1627226580000|2021-07-25 15:23:00|2126.17|2117.47|2127.84|2119.14|2127.84|2119.14|2126.16|2117.46|34
1627226590000|2021-07-25 15:23:10|2127.94|2119.24|2129.51|2120.81|2129.68|2120.98|2127.94|2119.24|35
1627226600000|2021-07-25 15:23:20|2129.49|2120.79|2129.9|2121.2|2129.91|2121.21|2129.2|2120.5|28
1627226610000|2021-07-25 15:23:30|2129.92|2121.22|2129.73|2121.03|2129.93|2121.23|2129.69|2120.99|24
1627226620000|2021-07-25 15:23:40|2129.77|2121.07|2129.32|2120.62|2129.77|2121.07|2129.13|2120.43|32
1627226630000|2021-07-25 15:23:50|2129.06|2120.36|2127.42|2118.72|2129.13|2120.43|2127.37|2118.67|40
1627226640000|2021-07-25 15:24:00|2127.3|2118.6|2125.71|2117.01|2127.3|2118.6|2125.63|2116.93|34
1627226650000|2021-07-25 15:24:10|2125.55|2116.85|2125.04|2116.34|2125.65|2116.95|2124.71|2116.01|36
1627226660000|2021-07-25 15:24:20|2125.28|2116.58|2125.57|2116.87|2125.66|2116.96|2125.28|2116.58|30
1627226670000|2021-07-25 15:24:30|2125.55|2116.85|2124.84|2116.14|2125.59|2116.89|2124.84|2116.14|33
1627226680000|2021-07-25 15:24:40|2124.63|2115.93|2124.93|2116.23|2124.94|2116.24|2124.63|2115.93|27
1627226690000|2021-07-25 15:24:50|2124.92|2116.22|2125.68|2116.98|2125.68|2116.98|2124.89|2116.19|32
1627226700000|2021-07-25 15:25:00|2125.69|2116.99|2126.96|2118.26|2126.98|2118.28|2125.69|2116.99|34
1627226710000|2021-07-25 15:25:10|2127.1|2118.4|2127.12|2118.42|2127.36|2118.66|2126.95|2118.25|35
1627226720000|2021-07-25 15:25:20|2127.08|2118.38|2126.58|2117.88|2127.09|2118.39|2126.57|2117.87|27
1627226730000|2021-07-25 15:25:30|2126.62|2117.92|2126.79|2118.09|2126.79|2118.09|2126.62|2117.92|34
1627226740000|2021-07-25 15:25:40|2126.86|2118.16|2126.88|2118.18|2126.99|2118.29|2126.84|2118.14|25
1627226750000|2021-07-25 15:25:50|2126.87|2118.17|2126.07|2117.37|2126.87|2118.17|2126.06|2117.36|25
1627226760000|2021-07-25 15:26:00|2126.06|2117.36|2125.65|2116.95|2126.08|2117.38|2125.37|2116.67|29
1627226770000|2021-07-25 15:26:10|2125.67|2116.97|2123.69|2114.99|2125.85|2117.15|2123.63|2114.93|32
1627226780000|2021-07-25 15:26:20|2123.71|2115.01|2123.66|2114.96|2123.79|2115.09|2123.57|2114.87|37
1627226790000|2021-07-25 15:26:30|2123.6|2114.9|2123.32|2114.62|2123.64|2114.94|2123.26|2114.56|35
1627226800000|2021-07-25 15:26:40|2123.33|2114.63|2122.78|2114.08|2123.75|2115.05|2122.78|2114.08|34
1627226810000|2021-07-25 15:26:50|2122.76|2114.06|2123.31|2114.61|2123.31|2114.61|2122.53|2113.83|33
1627226820000|2021-07-25 15:27:00|2123.3|2114.6|2123.54|2114.84|2123.7|2115|2123.08|2114.38|33
1627226830000|2021-07-25 15:27:10|2123.49|2114.79|2123.88|2115.18|2123.96|2115.26|2123.39|2114.69|31
1627226840000|2021-07-25 15:27:20|2123.85|2115.15|2124.6|2115.9|2124.63|2115.93|2123.83|2115.13|37
1627226850000|2021-07-25 15:27:30|2124.61|2115.91|2123.98|2115.28|2124.61|2115.91|2123.98|2115.28|27
1627226860000|2021-07-25 15:27:40|2123.99|2115.29|2123.26|2114.56|2123.99|2115.29|2123.19|2114.49|35
1627226870000|2021-07-25 15:27:50|2123.29|2114.59|2123.22|2114.52|2123.45|2114.75|2123.2|2114.5|34
1627226880000|2021-07-25 15:28:00|2123.24|2114.54|2123.42|2114.72|2123.61|2114.91|2123.17|2114.47|36
1627226890000|2021-07-25 15:28:10|2123.52|2114.82|2124.23|2115.53|2124.45|2115.75|2123.52|2114.82|36
1627226900000|2021-07-25 15:28:20|2124.22|2115.52|2123.53|2114.83|2124.35|2115.65|2123.44|2114.74|29
1627226910000|2021-07-25 15:28:30|2123.5|2114.8|2123.66|2114.96|2123.66|2114.96|2123.35|2114.65|30
1627226920000|2021-07-25 15:28:40|2123.7|2115|2123.81|2115.11|2123.88|2115.18|2123.62|2114.92|30
1627226930000|2021-07-25 15:28:50|2123.83|2115.13|2123.74|2115.04|2123.83|2115.13|2123.58|2114.88|32
1627226940000|2021-07-25 15:29:00|2123.71|2115.01|2124.71|2116.01|2124.81|2116.11|2123.59|2114.89|37
1627226950000|2021-07-25 15:29:10|2124.87|2116.17|2125.34|2116.64|2125.41|2116.71|2124.87|2116.17|32
1627226960000|2021-07-25 15:29:20|2125.33|2116.63|2124.91|2116.21|2125.4|2116.7|2124.91|2116.21|34
1627226970000|2021-07-25 15:29:30|2124.93|2116.23|2125.19|2116.49|2125.19|2116.49|2124.44|2115.74|35
1627226980000|2021-07-25 15:29:40|2125.16|2116.46|2124.42|2115.72|2125.17|2116.47|2124.42|2115.72|28
1627226990000|2021-07-25 15:29:50|2124.44|2115.74|2124.61|2115.91|2124.64|2115.94|2124.38|2115.68|33
1627227000000|2021-07-25 15:30:00|2124.57|2115.87|2123.42|2114.72|2124.69|2115.99|2123.42|2114.72|37
1627227010000|2021-07-25 15:30:10|2123.23|2114.53|2123.11|2114.41|2123.34|2114.64|2123.08|2114.38|36
1627227020000|2021-07-25 15:30:20|2123.14|2114.44|2123.24|2114.54|2123.56|2114.86|2123.14|2114.44|30
1627227030000|2021-07-25 15:30:30|2123.23|2114.53|2122.8|2114.1|2123.39|2114.69|2122.76|2114.06|29
1627227040000|2021-07-25 15:30:40|2122.92|2114.22|2123.5|2114.8|2123.5|2114.8|2122.81|2114.11|32
1627227050000|2021-07-25 15:30:50|2123.49|2114.79|2124.32|2115.62|2124.39|2115.69|2123.49|2114.79|28
1627227060000|2021-07-25 15:31:00|2124.33|2115.63|2123.74|2115.04|2124.33|2115.63|2123.57|2114.87|30
1627227070000|2021-07-25 15:31:10|2123.79|2115.09|2125.15|2116.45|2125.17|2116.47|2123.72|2115.02|32
1627227080000|2021-07-25 15:31:20|2125.28|2116.58|2126.01|2117.31|2126.33|2117.63|2125.28|2116.58|25
1627227090000|2021-07-25 15:31:30|2126.04|2117.34|2126.45|2117.75|2126.45|2117.75|2126.01|2117.31|23
1627227100000|2021-07-25 15:31:40|2126.43|2117.73|2126.56|2117.86|2126.56|2117.86|2126.34|2117.64|25
1627227110000|2021-07-25 15:31:50|2126.59|2117.89|2126.7|2118|2126.7|2118|2126.17|2117.47|28
1627227120000|2021-07-25 15:32:00|2126.68|2117.98|2126.97|2118.27|2127.05|2118.35|2126.19|2117.49|36
1627227130000|2021-07-25 15:32:10|2127.02|2118.32|2126.78|2118.08|2127.02|2118.32|2126.78|2118.08|20
1627227140000|2021-07-25 15:32:20|2126.79|2118.09|2126.78|2118.08|2127|2118.3|2126.75|2118.05|22
1627227150000|2021-07-25 15:32:30|2126.77|2118.07|2125.94|2117.24|2126.86|2118.16|2125.94|2117.24|33
1627227160000|2021-07-25 15:32:40|2125.87|2117.17|2126.23|2117.53|2126.23|2117.53|2125.87|2117.17|28
1627227170000|2021-07-25 15:32:50|2126.18|2117.48|2126.35|2117.65|2126.36|2117.66|2126.17|2117.47|23
1627227180000|2021-07-25 15:33:00|2126.38|2117.68|2127.19|2118.49|2127.23|2118.53|2126.36|2117.66|32
1627227190000|2021-07-25 15:33:10|2127.12|2118.42|2127.62|2118.92|2127.68|2118.98|2126.99|2118.29|29
1627227200000|2021-07-25 15:33:20|2127.61|2118.91|2127.67|2118.97|2127.78|2119.08|2127.5|2118.8|21
1627227210000|2021-07-25 15:33:30|2127.7|2119|2127.64|2118.94|2127.7|2119|2127.61|2118.91|9
1627227220000|2021-07-25 15:33:40|2127.7|2119|2127.66|2118.96|2128.47|2119.77|2127.58|2118.88|33
1627227230000|2021-07-25 15:33:50|2127.64|2118.94|2128.03|2119.33|2128.14|2119.44|2127.58|2118.88|30
1627227240000|2021-07-25 15:34:00|2128|2119.3|2128.29|2119.59|2128.79|2120.09|2127.96|2119.26|35
1627227250000|2021-07-25 15:34:10|2128.31|2119.61|2129.66|2120.96|2129.85|2121.15|2128.3|2119.6|33
1627227260000|2021-07-25 15:34:20|2129.62|2120.92|2129.87|2121.17|2130.23|2121.53|2129.44|2120.74|25
1627227270000|2021-07-25 15:34:30|2129.88|2121.18|2129.75|2121.05|2129.88|2121.18|2129.72|2121.02|24
1627227280000|2021-07-25 15:34:40|2129.76|2121.06|2129.6|2120.9|2129.76|2121.06|2129.58|2120.88|17
1627227290000|2021-07-25 15:34:50|2129.62|2120.92|2129.7|2121|2129.7|2121|2129.62|2120.92|8
1627227300000|2021-07-25 15:35:00|2129.66|2120.96|2130.86|2122.16|2130.97|2122.27|2129.65|2120.95|31
1627227310000|2021-07-25 15:35:10|2130.99|2122.29|2131.95|2123.25|2132.19|2123.49|2130.91|2122.21|37
1627227320000|2021-07-25 15:35:20|2131.84|2123.14|2130.89|2122.19|2131.84|2123.14|2130.68|2121.98|33
1627227330000|2021-07-25 15:35:30|2131.05|2122.35|2131.16|2122.46|2131.49|2122.79|2131.02|2122.32|35
1627227340000|2021-07-25 15:35:40|2131.14|2122.44|2131.29|2122.59|2131.37|2122.67|2131.14|2122.44|30
1627227350000|2021-07-25 15:35:50|2131.26|2122.56|2131.31|2122.61|2131.38|2122.68|2131.22|2122.52|26
1627227360000|2021-07-25 15:36:00|2131.32|2122.62|2130.83|2122.13|2131.33|2122.63|2130.83|2122.13|32
1627227370000|2021-07-25 15:36:10|2130.82|2122.12|2129.11|2120.41|2130.82|2122.12|2129.11|2120.41|32
1627227380000|2021-07-25 15:36:20|2129.12|2120.42|2128.72|2120.02|2129.12|2120.42|2128.65|2119.95|32
1627227390000|2021-07-25 15:36:30|2128.69|2119.99|2128.35|2119.65|2128.76|2120.06|2128.32|2119.62|30
1627227400000|2021-07-25 15:36:40|2128.44|2119.74|2128.12|2119.42|2128.54|2119.84|2128.07|2119.37|35
1627227410000|2021-07-25 15:36:50|2128.11|2119.41|2127.97|2119.27|2128.14|2119.44|2127.94|2119.24|29
1627227420000|2021-07-25 15:37:00|2128|2119.3|2127.64|2118.94|2128.04|2119.34|2127.61|2118.91|35
1627227430000|2021-07-25 15:37:10|2127.65|2118.95|2127.06|2118.36|2127.65|2118.95|2126.97|2118.27|31
1627227440000|2021-07-25 15:37:20|2127.07|2118.37|2126.55|2117.85|2127.08|2118.38|2126.52|2117.82|17
1627227450000|2021-07-25 15:37:30|2126.59|2117.89|2129.31|2120.61|2129.31|2120.61|2126.59|2117.89|35
1627227460000|2021-07-25 15:37:40|2129.39|2120.69|2130.37|2121.67|2130.43|2121.73|2129.39|2120.69|35
1627227470000|2021-07-25 15:37:50|2130.39|2121.69|2130.91|2122.21|2130.94|2122.24|2130.39|2121.69|29
1627227480000|2021-07-25 15:38:00|2130.89|2122.19|2131.34|2122.64|2131.91|2123.21|2130.8|2122.1|35
1627227490000|2021-07-25 15:38:10|2131.35|2122.65|2131.66|2122.96|2131.9|2123.2|2131.35|2122.65|30
1627227500000|2021-07-25 15:38:20|2131.58|2122.88|2131.53|2122.83|2131.75|2123.05|2131.51|2122.81|36
1627227510000|2021-07-25 15:38:30|2131.54|2122.84|2131.55|2122.85|2131.55|2122.85|2131.38|2122.68|33
1627227520000|2021-07-25 15:38:40|2131.47|2122.77|2131.15|2122.45|2131.5|2122.8|2131.07|2122.37|30
1627227530000|2021-07-25 15:38:50|2131.18|2122.48|2132.14|2123.44|2132.14|2123.44|2131.15|2122.45|30
1627227540000|2021-07-25 15:39:00|2132.13|2123.43|2131.64|2122.94|2132.14|2123.44|2131.64|2122.94|35
1627227550000|2021-07-25 15:39:10|2131.61|2122.91|2132.28|2123.58|2132.28|2123.58|2131.25|2122.55|34
1627227560000|2021-07-25 15:39:20|2132.23|2123.53|2132.79|2124.09|2132.86|2124.16|2132.23|2123.53|29
1627227570000|2021-07-25 15:39:30|2132.76|2124.06|2133.65|2124.95|2133.67|2124.97|2132.72|2124.02|31
1627227580000|2021-07-25 15:39:40|2133.58|2124.88|2132.96|2124.26|2133.71|2125.01|2132.9|2124.2|27
1627227590000|2021-07-25 15:39:50|2133.03|2124.33|2132.51|2123.81|2133.05|2124.35|2132.51|2123.81|27
1627227600000|2021-07-25 15:40:00|2132.41|2123.71|2131.35|2122.65|2132.56|2123.86|2131.35|2122.65|30
1627227610000|2021-07-25 15:40:10|2131.33|2122.63|2131.34|2122.64|2131.42|2122.72|2131.3|2122.6|20
1627227620000|2021-07-25 15:40:20|2131.33|2122.63|2131.53|2122.83|2131.59|2122.89|2131.23|2122.53|29
1627227630000|2021-07-25 15:40:30|2131.51|2122.81|2131.61|2122.91|2131.64|2122.94|2131.37|2122.67|28
1627227640000|2021-07-25 15:40:40|2131.6|2122.9|2131.76|2123.06|2131.82|2123.12|2131.53|2122.83|29
1627227650000|2021-07-25 15:40:50|2131.73|2123.03|2130.32|2121.62|2131.73|2123.03|2130.28|2121.58|30
1627227660000|2021-07-25 15:41:00|2130.33|2121.63|2130.27|2121.57|2130.33|2121.63|2130.23|2121.53|26
1627227670000|2021-07-25 15:41:10|2130.3|2121.6|2131.56|2122.86|2131.73|2123.03|2130.24|2121.54|37
1627227680000|2021-07-25 15:41:20|2131.55|2122.85|2131.4|2122.7|2131.62|2122.92|2131.22|2122.52|35
1627227690000|2021-07-25 15:41:30|2131.45|2122.75|2131.95|2123.25|2132.07|2123.37|2131.42|2122.72|35
1627227700000|2021-07-25 15:41:40|2131.96|2123.26|2132.46|2123.76|2132.49|2123.79|2131.96|2123.26|31
1627227710000|2021-07-25 15:41:50|2132.4|2123.7|2131.49|2122.79|2132.4|2123.7|2131.42|2122.72|32
1627227720000|2021-07-25 15:42:00|2131.52|2122.82|2130.85|2122.15|2131.52|2122.82|2130.85|2122.15|32
1627227730000|2021-07-25 15:42:10|2130.88|2122.18|2130.38|2121.68|2130.97|2122.27|2130.18|2121.48|33
1627227740000|2021-07-25 15:42:20|2130.4|2121.7|2130.13|2121.43|2130.52|2121.82|2129.74|2121.04|33
1627227750000|2021-07-25 15:42:30|2130.1|2121.4|2130.15|2121.45|2130.21|2121.51|2130.06|2121.36|34
1627227760000|2021-07-25 15:42:40|2130.16|2121.46|2130.58|2121.88|2130.85|2122.15|2130.12|2121.42|26
1627227770000|2021-07-25 15:42:50|2130.62|2121.92|2131.69|2122.99|2131.69|2122.99|2130.62|2121.92|33
1627227780000|2021-07-25 15:43:00|2131.68|2122.98|2132.58|2123.88|2132.59|2123.89|2131.67|2122.97|35
1627227790000|2021-07-25 15:43:10|2132.56|2123.86|2132.69|2123.99|2132.82|2124.12|2132.48|2123.78|34
1627227800000|2021-07-25 15:43:20|2132.73|2124.03|2132.82|2124.12|2132.9|2124.2|2132.73|2124.03|31
1627227810000|2021-07-25 15:43:30|2132.69|2123.99|2133.15|2124.45|2133.24|2124.54|2132.35|2123.65|29
1627227820000|2021-07-25 15:43:40|2133.17|2124.47|2134.57|2125.87|2134.57|2125.87|2133.09|2124.39|38
1627227830000|2021-07-25 15:43:50|2134.55|2125.85|2134.64|2125.94|2134.67|2125.97|2133.65|2124.95|37
1627227840000|2021-07-25 15:44:00|2134.69|2125.99|2134.8|2126.1|2134.82|2126.12|2133.97|2125.27|36
1627227850000|2021-07-25 15:44:10|2134.84|2126.14|2134.51|2125.81|2134.84|2126.14|2134.41|2125.71|37
1627227860000|2021-07-25 15:44:20|2134.49|2125.79|2133.98|2125.28|2134.77|2126.07|2133.9|2125.2|28
1627227870000|2021-07-25 15:44:30|2133.99|2125.29|2133.89|2125.19|2134.06|2125.36|2133.59|2124.89|35
1627227880000|2021-07-25 15:44:40|2133.88|2125.18|2133.39|2124.69|2134.03|2125.33|2133.39|2124.69|25
1627227890000|2021-07-25 15:44:50|2133.36|2124.66|2133.48|2124.78|2133.5|2124.8|2133.36|2124.66|19
1627227900000|2021-07-25 15:45:00|2133.56|2124.86|2133.66|2124.96|2133.66|2124.96|2133.2|2124.5|30
1627227910000|2021-07-25 15:45:10|2133.68|2124.98|2136.03|2127.33|2136.03|2127.33|2133.68|2124.98|34
1627227920000|2021-07-25 15:45:20|2136.11|2127.41|2137.02|2128.32|2138.46|2129.76|2136.11|2127.41|37
1627227930000|2021-07-25 15:45:30|2136.91|2128.21|2137.52|2128.82|2137.81|2129.11|2136.36|2127.66|38
1627227940000|2021-07-25 15:45:40|2137.53|2128.83|2137.02|2128.32|2138|2129.3|2136.93|2128.23|33
1627227950000|2021-07-25 15:45:50|2137.03|2128.33|2139.62|2130.92|2139.62|2130.92|2136.6|2127.9|32
1627227960000|2021-07-25 15:46:00|2139.75|2131.05|2138.78|2130.08|2140.04|2131.34|2138.66|2129.96|38
1627227970000|2021-07-25 15:46:10|2138.8|2130.1|2139.21|2130.51|2139.39|2130.69|2138.75|2130.05|31
1627227980000|2021-07-25 15:46:20|2139.23|2130.53|2139.69|2130.99|2139.77|2131.07|2139.09|2130.39|31
1627227990000|2021-07-25 15:46:30|2139.7|2131|2142.62|2133.92|2142.68|2133.98|2139.6|2130.9|37
1627228000000|2021-07-25 15:46:40|2142.65|2133.95|2142.34|2133.64|2142.65|2133.95|2142.26|2133.56|34
1627228010000|2021-07-25 15:46:50|2142.2|2133.5|2142.68|2133.98|2142.74|2134.04|2142.14|2133.44|32
1627228020000|2021-07-25 15:47:00|2142.71|2134.01|2143.48|2134.78|2143.78|2135.08|2142.46|2133.76|34
1627228030000|2021-07-25 15:47:10|2143.29|2134.59|2143.23|2134.53|2143.37|2134.67|2142.75|2134.05|38
1627228040000|2021-07-25 15:47:20|2143.1|2134.4|2144.32|2135.62|2144.32|2135.62|2142.97|2134.27|38
1627228050000|2021-07-25 15:47:30|2144.28|2135.58|2143.69|2134.99|2145.43|2136.73|2143.69|2134.99|38
1627228060000|2021-07-25 15:47:40|2143.51|2134.81|2142.52|2133.82|2143.64|2134.94|2142.46|2133.76|33
1627228070000|2021-07-25 15:47:50|2142.51|2133.81|2145.04|2136.34|2145.07|2136.37|2142.11|2133.41|37
1627228080000|2021-07-25 15:48:00|2144.93|2136.23|2144.03|2135.33|2145.03|2136.33|2143.89|2135.19|38
1627228090000|2021-07-25 15:48:10|2144.02|2135.32|2146.63|2137.93|2146.94|2138.24|2143.86|2135.16|38
1627228100000|2021-07-25 15:48:20|2146.55|2137.85|2147.22|2138.52|2147.31|2138.61|2146.04|2137.34|37
1627228110000|2021-07-25 15:48:30|2147.23|2138.53|2146.55|2137.85|2147.26|2138.56|2146.54|2137.84|28
1627228120000|2021-07-25 15:48:40|2146.58|2137.88|2147.24|2138.54|2147.96|2139.26|2146.54|2137.84|35
1627228130000|2021-07-25 15:48:50|2147.11|2138.41|2146.72|2138.02|2147.11|2138.41|2146.45|2137.75|34
1627228140000|2021-07-25 15:49:00|2146.76|2138.06|2147.06|2138.36|2147.08|2138.38|2146.51|2137.81|33
1627228150000|2021-07-25 15:49:10|2147.43|2138.73|2146.59|2137.89|2147.73|2139.03|2146.59|2137.89|34
1627228160000|2021-07-25 15:49:20|2146.58|2137.88|2146.05|2137.35|2146.73|2138.03|2146.05|2137.35|36
1627228170000|2021-07-25 15:49:30|2145.92|2137.22|2147.77|2139.07|2147.77|2139.07|2145.39|2136.69|38
1627228180000|2021-07-25 15:49:40|2147.76|2139.06|2147.61|2138.91|2147.76|2139.06|2147.41|2138.71|36
1627228190000|2021-07-25 15:49:50|2147.54|2138.84|2147.14|2138.44|2147.64|2138.94|2147.02|2138.32|32
1627228200000|2021-07-25 15:50:00|2147.13|2138.43|2147.49|2138.79|2147.79|2139.09|2146.64|2137.94|37
1627228210000|2021-07-25 15:50:10|2147.88|2139.18|2148.45|2139.75|2148.83|2140.13|2147.88|2139.18|30
1627228220000|2021-07-25 15:50:20|2148.46|2139.76|2149.61|2140.91|2149.63|2140.93|2148.43|2139.73|34
1627228230000|2021-07-25 15:50:30|2149.5|2140.8|2149.03|2140.33|2149.56|2140.86|2148.85|2140.15|37
1627228240000|2021-07-25 15:50:40|2149.05|2140.35|2148.65|2139.95|2149.09|2140.39|2148.58|2139.88|31
1627228250000|2021-07-25 15:50:50|2148.62|2139.92|2147.27|2138.57|2148.74|2140.04|2147.23|2138.53|33
1627228260000|2021-07-25 15:51:00|2147.26|2138.56|2145.87|2137.17|2147.26|2138.56|2145.87|2137.17|33
1627228270000|2021-07-25 15:51:10|2145.89|2137.19|2145.77|2137.07|2146.73|2138.03|2145.74|2137.04|39
1627228280000|2021-07-25 15:51:20|2145.78|2137.08|2147.09|2138.39|2147.32|2138.62|2145.78|2137.08|38
1627228290000|2021-07-25 15:51:30|2147.12|2138.42|2146.76|2138.06|2147.12|2138.42|2146.47|2137.77|31
1627228300000|2021-07-25 15:51:40|2146.75|2138.05|2148.29|2139.59|2148.3|2139.6|2146.71|2138.01|23
1627228310000|2021-07-25 15:51:50|2148.27|2139.57|2148.23|2139.53|2148.28|2139.58|2148.07|2139.37|33
1627228320000|2021-07-25 15:52:00|2148.22|2139.52|2147.08|2138.38|2148.69|2139.99|2147.06|2138.36|38
1627228330000|2021-07-25 15:52:10|2147.01|2138.31|2146.76|2138.06|2147.14|2138.44|2146.04|2137.34|38
1627228340000|2021-07-25 15:52:20|2146.77|2138.07|2145.79|2137.09|2146.77|2138.07|2145.77|2137.07|35
1627228350000|2021-07-25 15:52:30|2145.78|2137.08|2145.59|2136.89|2145.86|2137.16|2145.4|2136.7|25
1627228360000|2021-07-25 15:52:40|2145.58|2136.88|2144.96|2136.26|2145.59|2136.89|2144.4|2135.7|32
1627228370000|2021-07-25 15:52:50|2145|2136.3|2144.96|2136.26|2145.07|2136.37|2144.86|2136.16|26
1627228380000|2021-07-25 15:53:00|2144.91|2136.21|2144.89|2136.19|2146.53|2137.83|2144.8|2136.1|31
1627228390000|2021-07-25 15:53:10|2144.88|2136.18|2144.59|2135.89|2144.92|2136.22|2144.44|2135.74|31
1627228400000|2021-07-25 15:53:20|2144.66|2135.96|2144.42|2135.72|2144.67|2135.97|2144.38|2135.68|29
1627228410000|2021-07-25 15:53:30|2144.41|2135.71|2144.54|2135.84|2144.54|2135.84|2144.41|2135.71|29
1627228420000|2021-07-25 15:53:40|2144.53|2135.83|2144.62|2135.92|2145.11|2136.41|2144.48|2135.78|34
1627228430000|2021-07-25 15:53:50|2144.68|2135.98|2143.94|2135.24|2144.69|2135.99|2143.76|2135.06|29
1627228440000|2021-07-25 15:54:00|2143.99|2135.29|2143.83|2135.13|2144|2135.3|2143.61|2134.91|31
1627228450000|2021-07-25 15:54:10|2143.95|2135.25|2144.2|2135.5|2144.66|2135.96|2143.95|2135.25|34
1627228460000|2021-07-25 15:54:20|2144.27|2135.57|2145.05|2136.35|2145.07|2136.37|2144.27|2135.57|31
1627228470000|2021-07-25 15:54:30|2145.02|2136.32|2144.63|2135.93|2145.24|2136.54|2144.62|2135.92|30
1627228480000|2021-07-25 15:54:40|2144.77|2136.07|2145.37|2136.67|2145.53|2136.83|2144.77|2136.07|25
1627228490000|2021-07-25 15:54:50|2145.4|2136.7|2145.52|2136.82|2145.56|2136.86|2145.28|2136.58|25
1627228500000|2021-07-25 15:55:00|2145.53|2136.83|2144.58|2135.88|2145.88|2137.18|2144.58|2135.88|34
1627228510000|2021-07-25 15:55:10|2144.55|2135.85|2144.5|2135.8|2144.58|2135.88|2144.22|2135.52|31
1627228520000|2021-07-25 15:55:20|2144.44|2135.74|2143.62|2134.92|2144.51|2135.81|2143.59|2134.89|27
1627228530000|2021-07-25 15:55:30|2143.61|2134.91|2142.79|2134.09|2143.62|2134.92|2142.65|2133.95|30
1627228540000|2021-07-25 15:55:40|2142.78|2134.08|2141.25|2132.55|2142.88|2134.18|2141.25|2132.55|34
1627228550000|2021-07-25 15:55:50|2141.24|2132.54|2140.99|2132.29|2141.28|2132.58|2140.82|2132.12|32
1627228560000|2021-07-25 15:56:00|2141.03|2132.33|2142.04|2133.34|2142.28|2133.58|2140.97|2132.27|32
1627228570000|2021-07-25 15:56:10|2141.94|2133.24|2141.25|2132.55|2141.94|2133.24|2141.11|2132.41|33
1627228580000|2021-07-25 15:56:20|2141.27|2132.57|2141.3|2132.6|2141.4|2132.7|2141.22|2132.52|31
1627228590000|2021-07-25 15:56:30|2141.28|2132.58|2140.65|2131.95|2141.3|2132.6|2140.65|2131.95|29
1627228600000|2021-07-25 15:56:40|2140.69|2131.99|2140.58|2131.88|2140.71|2132.01|2140.25|2131.55|34
1627228610000|2021-07-25 15:56:50|2140.56|2131.86|2140.33|2131.63|2140.56|2131.86|2140.3|2131.6|17
1627228620000|2021-07-25 15:57:00|2140.35|2131.65|2140.29|2131.59|2140.63|2131.93|2140.29|2131.59|29
1627228630000|2021-07-25 15:57:10|2140.34|2131.64|2140.66|2131.96|2140.67|2131.97|2139.92|2131.22|33
1627228640000|2021-07-25 15:57:20|2140.71|2132.01|2141.67|2132.97|2141.67|2132.97|2140.71|2132.01|22
1627228650000|2021-07-25 15:57:30|2141.69|2132.99|2141.39|2132.69|2142.13|2133.43|2141.33|2132.63|30
1627228660000|2021-07-25 15:57:40|2141.37|2132.67|2140.79|2132.09|2141.37|2132.67|2140.76|2132.06|31
1627228670000|2021-07-25 15:57:50|2140.76|2132.06|2140.57|2131.87|2140.76|2132.06|2140.34|2131.64|27
1627228680000|2021-07-25 15:58:00|2140.52|2131.82|2140.48|2131.78|2140.52|2131.82|2140.33|2131.63|16
1627228690000|2021-07-25 15:58:10|2140.46|2131.76|2140.38|2131.68|2140.46|2131.76|2140.22|2131.52|12
1627228700000|2021-07-25 15:58:20|2140.37|2131.67|2140.87|2132.17|2140.95|2132.25|2140.37|2131.67|21
1627228710000|2021-07-25 15:58:30|2140.88|2132.18|2140.9|2132.2|2140.99|2132.29|2140.87|2132.17|27
1627228720000|2021-07-25 15:58:40|2140.92|2132.22|2141.02|2132.32|2141.02|2132.32|2140.81|2132.11|25
1627228730000|2021-07-25 15:58:50|2141|2132.3|2141.09|2132.39|2141.1|2132.4|2140.9|2132.2|27
1627228740000|2021-07-25 15:59:00|2141.13|2132.43|2142.52|2133.82|2142.52|2133.82|2141.09|2132.39|33
1627228750000|2021-07-25 15:59:10|2142.51|2133.81|2143.08|2134.38|2143.08|2134.38|2142.41|2133.71|27
1627228760000|2021-07-25 15:59:20|2143.22|2134.52|2144.23|2135.53|2144.67|2135.97|2143.18|2134.48|31
1627228770000|2021-07-25 15:59:30|2144.27|2135.57|2143.34|2134.64|2144.52|2135.82|2143.33|2134.63|35
1627228780000|2021-07-25 15:59:40|2143.39|2134.69|2143.14|2134.44|2143.39|2134.69|2142.93|2134.23|31
1627228790000|2021-07-25 15:59:50|2143.19|2134.49|2143.89|2135.19|2143.97|2135.27|2143.19|2134.49|33
1627228800000|2021-07-25 16:00:00|2143.9|2135.2|2142.71|2134.01|2143.92|2135.22|2142.34|2133.64|30
1627228810000|2021-07-25 16:00:10|2142.65|2133.95|2141.65|2132.95|2142.65|2133.95|2141.56|2132.86|36
1627228820000|2021-07-25 16:00:20|2141.64|2132.94|2141.44|2132.74|2141.64|2132.94|2141.23|2132.53|33
1627228830000|2021-07-25 16:00:30|2141.4|2132.7|2141.23|2132.53|2141.44|2132.74|2140.91|2132.21|27
1627228840000|2021-07-25 16:00:40|2141.2|2132.5|2140.94|2132.24|2141.38|2132.68|2140.86|2132.16|30
1627228850000|2021-07-25 16:00:50|2140.97|2132.27|2140.53|2131.83|2141.04|2132.34|2140.53|2131.83|30
1627228860000|2021-07-25 16:01:00|2140.59|2131.89|2140.21|2131.51|2140.59|2131.89|2140.21|2131.51|31
1627228870000|2021-07-25 16:01:10|2140.26|2131.56|2140.02|2131.32|2140.49|2131.79|2140.02|2131.32|29
1627228880000|2021-07-25 16:01:20|2140|2131.3|2139.36|2130.66|2140.05|2131.35|2139.27|2130.57|33
1627228890000|2021-07-25 16:01:30|2139.22|2130.52|2138.22|2129.52|2139.26|2130.56|2136.38|2127.68|37
1627228900000|2021-07-25 16:01:40|2138.19|2129.49|2137.77|2129.07|2138.44|2129.74|2137.67|2128.97|38
1627228910000|2021-07-25 16:01:50|2137.71|2129.01|2136.59|2127.89|2137.83|2129.13|2136.59|2127.89|37
1627228920000|2021-07-25 16:02:00|2136.52|2127.82|2138.29|2129.59|2139.42|2130.72|2136.52|2127.82|38
1627228930000|2021-07-25 16:02:10|2138.18|2129.48|2137.28|2128.58|2138.3|2129.6|2136.82|2128.12|39
1627228940000|2021-07-25 16:02:20|2137.25|2128.55|2137.43|2128.73|2137.97|2129.27|2137.23|2128.53|33
1627228950000|2021-07-25 16:02:30|2137.41|2128.71|2137.35|2128.65|2138.09|2129.39|2137.11|2128.41|35
1627228960000|2021-07-25 16:02:40|2137.34|2128.64|2137.2|2128.5|2137.42|2128.72|2137.06|2128.36|35
1627228970000|2021-07-25 16:02:50|2137.21|2128.51|2137.93|2129.23|2137.93|2129.23|2137.2|2128.5|27
1627228980000|2021-07-25 16:03:00|2138.3|2129.6|2139.13|2130.43|2139.36|2130.66|2138.3|2129.6|34
1627228990000|2021-07-25 16:03:10|2139.21|2130.51|2140.47|2131.77|2140.74|2132.04|2139.21|2130.51|34
1627229000000|2021-07-25 16:03:20|2140.37|2131.67|2140.08|2131.38|2140.37|2131.67|2139.78|2131.08|33
1627229010000|2021-07-25 16:03:30|2140.1|2131.4|2142.49|2133.79|2142.54|2133.84|2140.1|2131.4|37
1627229020000|2021-07-25 16:03:40|2142.47|2133.77|2143.98|2135.28|2144.04|2135.34|2142.47|2133.77|38
1627229030000|2021-07-25 16:03:50|2144.05|2135.35|2143.24|2134.54|2144.88|2136.18|2143.15|2134.45|36
1627229040000|2021-07-25 16:04:00|2143.41|2134.71|2142.82|2134.12|2143.87|2135.17|2142.53|2133.83|36
1627229050000|2021-07-25 16:04:10|2142.79|2134.09|2141.75|2133.05|2142.94|2134.24|2141.75|2133.05|37
1627229060000|2021-07-25 16:04:20|2141.72|2133.02|2141.26|2132.56|2141.81|2133.11|2141.23|2132.53|31
1627229070000|2021-07-25 16:04:30|2141.27|2132.57|2141.72|2133.02|2142.14|2133.44|2141.27|2132.57|33
1627229080000|2021-07-25 16:04:40|2141.73|2133.03|2142.71|2134.01|2142.82|2134.12|2141.71|2133.01|33
1627229090000|2021-07-25 16:04:50|2142.7|2134|2143.48|2134.78|2143.73|2135.03|2142.65|2133.95|31
1627229100000|2021-07-25 16:05:00|2143.46|2134.76|2143.88|2135.18|2143.88|2135.18|2142.81|2134.11|36
1627229110000|2021-07-25 16:05:10|2144|2135.3|2143.59|2134.89|2144.11|2135.41|2143.07|2134.37|35
1627229120000|2021-07-25 16:05:20|2143.62|2134.92|2144.02|2135.32|2144.12|2135.42|2143.6|2134.9|34
1627229130000|2021-07-25 16:05:30|2144.04|2135.34|2144.43|2135.73|2144.43|2135.73|2144.04|2135.34|22
1627229140000|2021-07-25 16:05:40|2144.34|2135.64|2144.4|2135.7|2144.4|2135.7|2144.25|2135.55|15
1627229150000|2021-07-25 16:05:50|2144.31|2135.61|2145.08|2136.38|2145.08|2136.38|2144.31|2135.61|32
1627229160000|2021-07-25 16:06:00|2145.04|2136.34|2144.99|2136.29|2145.04|2136.34|2143.87|2135.17|37
1627229170000|2021-07-25 16:06:10|2145.03|2136.33|2144.36|2135.66|2145.34|2136.64|2144.36|2135.66|36
1627229180000|2021-07-25 16:06:20|2144.34|2135.64|2143.08|2134.38|2144.35|2135.65|2142.99|2134.29|35
1627229190000|2021-07-25 16:06:30|2143.1|2134.4|2142.09|2133.39|2143.2|2134.5|2142.07|2133.37|38
1627229200000|2021-07-25 16:06:40|2142.1|2133.4|2141.7|2133|2142.41|2133.71|2141.67|2132.97|37
1627229210000|2021-07-25 16:06:50|2141.75|2133.05|2141.56|2132.86|2141.78|2133.08|2141.56|2132.86|31
1627229220000|2021-07-25 16:07:00|2141.54|2132.84|2140.6|2131.9|2141.54|2132.84|2140.55|2131.85|32
1627229230000|2021-07-25 16:07:10|2140.54|2131.84|2139.83|2131.13|2140.54|2131.84|2139.83|2131.13|34
1627229240000|2021-07-25 16:07:20|2139.74|2131.04|2139.53|2130.83|2140.13|2131.43|2139.19|2130.49|35
1627229250000|2021-07-25 16:07:30|2139.57|2130.87|2139.5|2130.8|2139.68|2130.98|2139.4|2130.7|30
1627229260000|2021-07-25 16:07:40|2139.41|2130.71|2139.2|2130.5|2139.58|2130.88|2139.18|2130.48|35
1627229270000|2021-07-25 16:07:50|2139.15|2130.45|2138.93|2130.23|2139.18|2130.48|2138.87|2130.17|27
1627229280000|2021-07-25 16:08:00|2138.92|2130.22|2138.29|2129.59|2138.96|2130.26|2138.28|2129.58|32
1627229290000|2021-07-25 16:08:10|2138.31|2129.61|2138.89|2130.19|2139.3|2130.6|2138.25|2129.55|34
1627229300000|2021-07-25 16:08:20|2138.88|2130.18|2138.86|2130.16|2139.24|2130.54|2138.86|2130.16|29
1627229310000|2021-07-25 16:08:30|2138.88|2130.18|2138.96|2130.26|2139.03|2130.33|2138.88|2130.18|17
1627229320000|2021-07-25 16:08:40|2138.94|2130.24|2138.89|2130.19|2138.94|2130.24|2138.87|2130.17|17
1627229330000|2021-07-25 16:08:50|2138.91|2130.21|2138.32|2129.62|2138.91|2130.21|2138.02|2129.32|31
1627229340000|2021-07-25 16:09:00|2138.12|2129.42|2139.19|2130.49|2139.19|2130.49|2138.12|2129.42|35
1627229350000|2021-07-25 16:09:10|2139.29|2130.59|2139|2130.3|2139.29|2130.59|2138.79|2130.09|35
1627229360000|2021-07-25 16:09:20|2138.97|2130.27|2139.25|2130.55|2139.25|2130.55|2138.85|2130.15|31
1627229370000|2021-07-25 16:09:30|2139.28|2130.58|2139.16|2130.46|2139.5|2130.8|2139.14|2130.44|36
1627229380000|2021-07-25 16:09:40|2139.2|2130.5|2138.84|2130.14|2139.3|2130.6|2138.84|2130.14|35
1627229390000|2021-07-25 16:09:50|2138.87|2130.17|2137.52|2128.82|2138.89|2130.19|2137.51|2128.81|36
1627229400000|2021-07-25 16:10:00|2137.51|2128.81|2138.2|2129.5|2138.2|2129.5|2137.48|2128.78|31
1627229410000|2021-07-25 16:10:10|2138.19|2129.49|2138.14|2129.44|2138.57|2129.87|2138.08|2129.38|27
1627229420000|2021-07-25 16:10:20|2138.15|2129.45|2138.09|2129.39|2138.2|2129.5|2138.01|2129.31|22
1627229430000|2021-07-25 16:10:30|2138.07|2129.37|2137.98|2129.28|2138.15|2129.45|2137.86|2129.16|28
1627229440000|2021-07-25 16:10:40|2137.9|2129.2|2137.58|2128.88|2137.97|2129.27|2137.43|2128.73|30
1627229450000|2021-07-25 16:10:50|2137.55|2128.85|2137.48|2128.78|2137.55|2128.85|2137.4|2128.7|21
1627229460000|2021-07-25 16:11:00|2137.44|2128.74|2136.84|2128.14|2137.5|2128.8|2136.79|2128.09|32
1627229470000|2021-07-25 16:11:10|2136.85|2128.15|2137.02|2128.32|2137.76|2129.06|2136.85|2128.15|36
1627229480000|2021-07-25 16:11:20|2137.04|2128.34|2137.93|2129.23|2137.93|2129.23|2137|2128.3|34
1627229490000|2021-07-25 16:11:30|2138.35|2129.65|2138.53|2129.83|2138.98|2130.28|2138.35|2129.65|34
1627229500000|2021-07-25 16:11:40|2138.54|2129.84|2138.64|2129.94|2138.82|2130.12|2138.5|2129.8|29
1627229510000|2021-07-25 16:11:50|2138.65|2129.95|2138.5|2129.8|2138.67|2129.97|2138.5|2129.8|26
1627229520000|2021-07-25 16:12:00|2138.53|2129.83|2137.81|2129.11|2138.53|2129.83|2137.8|2129.1|17
1627229530000|2021-07-25 16:12:10|2137.82|2129.12|2137.58|2128.88|2137.82|2129.12|2137.4|2128.7|33
1627229540000|2021-07-25 16:12:20|2137.57|2128.87|2137.39|2128.69|2137.57|2128.87|2137.37|2128.67|20
1627229550000|2021-07-25 16:12:30|2137.4|2128.7|2137.32|2128.62|2137.46|2128.76|2137.28|2128.58|25
1627229560000|2021-07-25 16:12:40|2137.28|2128.58|2137.25|2128.55|2137.71|2129.01|2137.25|2128.55|34
1627229570000|2021-07-25 16:12:50|2137.23|2128.53|2137.21|2128.51|2137.25|2128.55|2137.17|2128.47|32
1627229580000|2021-07-25 16:13:00|2137.2|2128.5|2136.76|2128.06|2137.2|2128.5|2136.11|2127.41|32
1627229590000|2021-07-25 16:13:10|2136.74|2128.04|2137.16|2128.46|2137.28|2128.58|2136.62|2127.92|32
1627229600000|2021-07-25 16:13:20|2137.12|2128.42|2137.03|2128.33|2137.26|2128.56|2136.92|2128.22|26
1627229610000|2021-07-25 16:13:30|2137.02|2128.32|2136.9|2128.2|2137.05|2128.35|2136.71|2128.01|25
1627229620000|2021-07-25 16:13:40|2136.95|2128.25|2137.33|2128.63|2137.44|2128.74|2136.94|2128.24|22
1627229630000|2021-07-25 16:13:50|2137.32|2128.62|2136.96|2128.26|2137.33|2128.63|2136.96|2128.26|26
1627229640000|2021-07-25 16:14:00|2136.97|2128.27|2136.61|2127.91|2137.03|2128.33|2136.59|2127.89|26
1627229650000|2021-07-25 16:14:10|2136.6|2127.9|2136.63|2127.93|2136.86|2128.16|2136.59|2127.89|24
1627229660000|2021-07-25 16:14:20|2136.62|2127.92|2136.58|2127.88|2136.65|2127.95|2136.58|2127.88|6
1627229670000|2021-07-25 16:14:30|2136.57|2127.87|2135.29|2126.59|2136.62|2127.92|2135.29|2126.59|19
1627229680000|2021-07-25 16:14:40|2135.3|2126.6|2135.59|2126.89|2135.59|2126.89|2135.07|2126.37|33
1627229690000|2021-07-25 16:14:50|2135.58|2126.88|2135.68|2126.98|2135.83|2127.13|2135.58|2126.88|32
1627229700000|2021-07-25 16:15:00|2135.7|2127|2136.28|2127.58|2136.28|2127.58|2135.54|2126.84|30
1627229710000|2021-07-25 16:15:10|2136.25|2127.55|2137.72|2129.02|2137.73|2129.03|2136.19|2127.49|33
1627229720000|2021-07-25 16:15:20|2137.71|2129.01|2137.39|2128.69|2137.91|2129.21|2137.38|2128.68|27
1627229730000|2021-07-25 16:15:30|2137.41|2128.71|2137.88|2129.18|2137.88|2129.18|2137.39|2128.69|35
1627229740000|2021-07-25 16:15:40|2137.99|2129.29|2138.49|2129.79|2138.65|2129.95|2137.98|2129.28|38
1627229750000|2021-07-25 16:15:50|2138.46|2129.76|2137.64|2128.94|2138.46|2129.76|2137.64|2128.94|31
1627229760000|2021-07-25 16:16:00|2137.6|2128.9|2138.34|2129.64|2138.34|2129.64|2137.38|2128.68|24
1627229770000|2021-07-25 16:16:10|2138.37|2129.67|2139.27|2130.57|2139.27|2130.57|2138.29|2129.59|33
1627229780000|2021-07-25 16:16:20|2139.28|2130.58|2139.21|2130.51|2139.49|2130.79|2139.16|2130.46|30
1627229790000|2021-07-25 16:16:30|2139.23|2130.53|2139.59|2130.89|2139.62|2130.92|2139.21|2130.51|32
1627229800000|2021-07-25 16:16:40|2139.53|2130.83|2139.42|2130.72|2139.57|2130.87|2139.33|2130.63|31
1627229810000|2021-07-25 16:16:50|2139.39|2130.69|2139.44|2130.74|2139.44|2130.74|2139.32|2130.62|22
1627229820000|2021-07-25 16:17:00|2139.43|2130.73|2140.31|2131.61|2140.62|2131.92|2139.42|2130.72|28
1627229830000|2021-07-25 16:17:10|2140.28|2131.58|2140.54|2131.84|2140.74|2132.04|2140.27|2131.57|36
1627229840000|2021-07-25 16:17:20|2140.55|2131.85|2140.75|2132.05|2140.77|2132.07|2140.44|2131.74|30
1627229850000|2021-07-25 16:17:30|2140.77|2132.07|2141.09|2132.39|2141.15|2132.45|2140.77|2132.07|33
1627229860000|2021-07-25 16:17:40|2141.03|2132.33|2141.1|2132.4|2141.17|2132.47|2141.03|2132.33|33
1627229870000|2021-07-25 16:17:50|2141.11|2132.41|2140.96|2132.26|2141.12|2132.42|2140.9|2132.2|34
1627229880000|2021-07-25 16:18:00|2140.93|2132.23|2140.95|2132.25|2141.04|2132.34|2140.87|2132.17|26
1627229890000|2021-07-25 16:18:10|2140.97|2132.27|2139.71|2131.01|2140.97|2132.27|2139.62|2130.92|35
1627229900000|2021-07-25 16:18:20|2139.69|2130.99|2139.15|2130.45|2139.76|2131.06|2139.13|2130.43|31
1627229910000|2021-07-25 16:18:30|2139.07|2130.37|2138.92|2130.22|2139.23|2130.53|2138.78|2130.08|32
1627229920000|2021-07-25 16:18:40|2138.88|2130.18|2139.04|2130.34|2139.14|2130.44|2138.84|2130.14|36
1627229930000|2021-07-25 16:18:50|2139.03|2130.33|2139.18|2130.48|2139.21|2130.51|2138.99|2130.29|34
1627229940000|2021-07-25 16:19:00|2139.23|2130.53|2141.41|2132.71|2141.41|2132.71|2139.17|2130.47|32
1627229950000|2021-07-25 16:19:10|2141.4|2132.7|2141.56|2132.86|2142.26|2133.56|2141.4|2132.7|38
1627229960000|2021-07-25 16:19:20|2141.4|2132.7|2140.98|2132.28|2141.4|2132.7|2140.78|2132.08|33
1627229970000|2021-07-25 16:19:30|2141|2132.3|2141.02|2132.32|2141.06|2132.36|2140.86|2132.16|29
1627229980000|2021-07-25 16:19:40|2140.98|2132.28|2141.02|2132.32|2141.11|2132.41|2140.94|2132.24|30
1627229990000|2021-07-25 16:19:50|2141.01|2132.31|2141.47|2132.77|2141.47|2132.77|2141|2132.3|23
1627230000000|2021-07-25 16:20:00|2141.45|2132.75|2142.32|2133.62|2142.67|2133.97|2141.34|2132.64|33
1627230010000|2021-07-25 16:20:10|2142.3|2133.6|2143.18|2134.48|2143.24|2134.54|2142.3|2133.6|35
1627230020000|2021-07-25 16:20:20|2143.25|2134.55|2143.45|2134.75|2143.45|2134.75|2143.1|2134.4|36
1627230030000|2021-07-25 16:20:30|2143.43|2134.73|2143.64|2134.94|2143.81|2135.11|2143.34|2134.64|30
1627230040000|2021-07-25 16:20:40|2143.67|2134.97|2144.2|2135.5|2144.28|2135.58|2143.62|2134.92|35
1627230050000|2021-07-25 16:20:50|2144.21|2135.51|2144.27|2135.57|2144.35|2135.65|2144.21|2135.51|30
1627230060000|2021-07-25 16:21:00|2144.25|2135.55|2144.76|2136.06|2144.78|2136.08|2144.23|2135.53|20
1627230070000|2021-07-25 16:21:10|2144.74|2136.04|2142.59|2133.89|2144.74|2136.04|2142.59|2133.89|37
1627230080000|2021-07-25 16:21:20|2142.54|2133.84|2141.67|2132.97|2142.54|2133.84|2141.42|2132.72|36
1627230090000|2021-07-25 16:21:30|2141.69|2132.99|2142.58|2133.88|2142.6|2133.9|2141.64|2132.94|36
1627230100000|2021-07-25 16:21:40|2142.65|2133.95|2143.01|2134.31|2143.01|2134.31|2142.45|2133.75|30
1627230110000|2021-07-25 16:21:50|2143.22|2134.52|2143.14|2134.44|2143.24|2134.54|2142.86|2134.16|35
1627230120000|2021-07-25 16:22:00|2143.13|2134.43|2143.95|2135.25|2143.95|2135.25|2142.95|2134.25|32
1627230130000|2021-07-25 16:22:10|2144|2135.3|2144.03|2135.33|2144.39|2135.69|2143.63|2134.93|35
1627230140000|2021-07-25 16:22:20|2144.04|2135.34|2144.49|2135.79|2144.57|2135.87|2143.9|2135.2|36
1627230150000|2021-07-25 16:22:30|2144.59|2135.89|2144.71|2136.01|2144.85|2136.15|2144.55|2135.85|33
1627230160000|2021-07-25 16:22:40|2144.72|2136.02|2144.8|2136.1|2144.82|2136.12|2144.71|2136.01|29
1627230170000|2021-07-25 16:22:50|2144.79|2136.09|2144.83|2136.13|2144.86|2136.16|2144.54|2135.84|29
1627230180000|2021-07-25 16:23:00|2144.79|2136.09|2143.53|2134.83|2144.79|2136.09|2143.49|2134.79|27
1627230190000|2021-07-25 16:23:10|2143.56|2134.86|2142.91|2134.21|2143.61|2134.91|2142.89|2134.19|35
1627230200000|2021-07-25 16:23:20|2142.89|2134.19|2143.03|2134.33|2143.08|2134.38|2142.87|2134.17|35
1627230210000|2021-07-25 16:23:30|2143|2134.3|2142.35|2133.65|2143.1|2134.4|2142.21|2133.51|34
1627230220000|2021-07-25 16:23:40|2142.34|2133.64|2142.39|2133.69|2142.61|2133.91|2142.18|2133.48|32
1627230230000|2021-07-25 16:23:50|2142.4|2133.7|2142.64|2133.94|2142.73|2134.03|2142.4|2133.7|32
1627230240000|2021-07-25 16:24:00|2142.61|2133.91|2142.93|2134.23|2142.99|2134.29|2142.2|2133.5|37
1627230250000|2021-07-25 16:24:10|2142.94|2134.24|2143.12|2134.42|2143.13|2134.43|2142.79|2134.09|37
1627230260000|2021-07-25 16:24:20|2143.17|2134.47|2143.61|2134.91|2143.71|2135.01|2143.15|2134.45|26
1627230270000|2021-07-25 16:24:30|2143.6|2134.9|2143.31|2134.61|2143.81|2135.11|2143.26|2134.56|24
1627230280000|2021-07-25 16:24:40|2143.49|2134.79|2143.6|2134.9|2143.66|2134.96|2143.41|2134.71|29
1627230290000|2021-07-25 16:24:50|2143.64|2134.94|2143.38|2134.68|2143.95|2135.25|2143.38|2134.68|26
1627230300000|2021-07-25 16:25:00|2143.33|2134.63|2142.51|2133.81|2143.33|2134.63|2142.43|2133.73|30
1627230310000|2021-07-25 16:25:10|2142.47|2133.77|2140.87|2132.17|2142.47|2133.77|2140.83|2132.13|34
1627230320000|2021-07-25 16:25:20|2140.82|2132.12|2140.13|2131.43|2140.88|2132.18|2140.13|2131.43|29
1627230330000|2021-07-25 16:25:30|2140.14|2131.44|2140.85|2132.15|2140.85|2132.15|2139.93|2131.23|37
1627230340000|2021-07-25 16:25:40|2140.91|2132.21|2140.35|2131.65|2141.12|2132.42|2140.33|2131.63|36
1627230350000|2021-07-25 16:25:50|2140.34|2131.64|2140.04|2131.34|2140.36|2131.66|2139.86|2131.16|37
1627230360000|2021-07-25 16:26:00|2139.97|2131.27|2139.16|2130.46|2140.05|2131.35|2139.01|2130.31|31
1627230370000|2021-07-25 16:26:10|2139.23|2130.53|2138.8|2130.1|2139.23|2130.53|2138.79|2130.09|32
1627230380000|2021-07-25 16:26:20|2138.79|2130.09|2139.86|2131.16|2139.86|2131.16|2138.66|2129.96|23
1627230390000|2021-07-25 16:26:30|2139.83|2131.13|2139.37|2130.67|2139.96|2131.26|2139.08|2130.38|32
1627230400000|2021-07-25 16:26:40|2139.36|2130.66|2138.95|2130.25|2139.36|2130.66|2138.84|2130.14|31
1627230410000|2021-07-25 16:26:50|2138.91|2130.21|2138.31|2129.61|2138.94|2130.24|2138.31|2129.61|33
1627230420000|2021-07-25 16:27:00|2138.3|2129.6|2139.13|2130.43|2139.13|2130.43|2138.12|2129.42|33
1627230430000|2021-07-25 16:27:10|2139.1|2130.4|2138.91|2130.21|2139.47|2130.77|2138.89|2130.19|36
1627230440000|2021-07-25 16:27:20|2138.88|2130.18|2139.8|2131.1|2139.89|2131.19|2138.86|2130.16|26
1627230450000|2021-07-25 16:27:30|2139.78|2131.08|2139.45|2130.75|2139.79|2131.09|2139.22|2130.52|29
1627230460000|2021-07-25 16:27:40|2139.43|2130.73|2139.83|2131.13|2139.83|2131.13|2139.37|2130.67|15
1627230470000|2021-07-25 16:27:50|2139.84|2131.14|2139.28|2130.58|2140|2131.3|2139.28|2130.58|23
1627230480000|2021-07-25 16:28:00|2139.27|2130.57|2138.62|2129.92|2139.27|2130.57|2138.62|2129.92|25
1627230490000|2021-07-25 16:28:10|2138.6|2129.9|2138.05|2129.35|2138.6|2129.9|2137.69|2128.99|37
1627230500000|2021-07-25 16:28:20|2138.02|2129.32|2137.31|2128.61|2138.41|2129.71|2137.26|2128.56|38
1627230510000|2021-07-25 16:28:30|2137.34|2128.64|2137.65|2128.95|2137.76|2129.06|2137.04|2128.34|34
1627230520000|2021-07-25 16:28:40|2137.64|2128.94|2137.23|2128.53|2137.67|2128.97|2137.23|2128.53|33
1627230530000|2021-07-25 16:28:50|2137.15|2128.45|2137.18|2128.48|2137.23|2128.53|2137.07|2128.37|29
1627230540000|2021-07-25 16:29:00|2137.2|2128.5|2136.99|2128.29|2137.23|2128.53|2136.94|2128.24|30
1627230550000|2021-07-25 16:29:10|2136.97|2128.27|2138.36|2129.66|2138.36|2129.66|2136.94|2128.24|36
1627230560000|2021-07-25 16:29:20|2138.35|2129.65|2137.73|2129.03|2138.66|2129.96|2137.61|2128.91|36
1627230570000|2021-07-25 16:29:30|2137.72|2129.02|2137.19|2128.49|2137.76|2129.06|2137.19|2128.49|33
1627230580000|2021-07-25 16:29:40|2137.23|2128.53|2137.27|2128.57|2137.43|2128.73|2137.23|2128.53|27
1627230590000|2021-07-25 16:29:50|2137.32|2128.62|2137.2|2128.5|2137.34|2128.64|2137.2|2128.5|27
1627230600000|2021-07-25 16:30:00|2137.18|2128.48|2137.01|2128.31|2137.22|2128.52|2136.99|2128.29|23
1627230610000|2021-07-25 16:30:10|2136.99|2128.29|2138.26|2129.56|2138.27|2129.57|2136.99|2128.29|26
1627230620000|2021-07-25 16:30:20|2138.27|2129.57|2138.2|2129.5|2138.27|2129.57|2138.08|2129.38|17
1627230630000|2021-07-25 16:30:30|2138.22|2129.52|2139.49|2130.79|2139.55|2130.85|2138.22|2129.52|36
1627230640000|2021-07-25 16:30:40|2139.72|2131.02|2139.6|2130.9|2139.72|2131.02|2139.38|2130.68|34
1627230650000|2021-07-25 16:30:50|2139.58|2130.88|2139.96|2131.26|2139.99|2131.29|2139.47|2130.77|35
1627230660000|2021-07-25 16:31:00|2139.95|2131.25|2139.79|2131.09|2139.97|2131.27|2139.55|2130.85|28
1627230670000|2021-07-25 16:31:10|2139.68|2130.98|2139.91|2131.21|2139.96|2131.26|2139.68|2130.98|18
1627230680000|2021-07-25 16:31:20|2139.92|2131.22|2141.33|2132.63|2141.41|2132.71|2139.92|2131.22|35
1627230690000|2021-07-25 16:31:30|2141.29|2132.59|2141.42|2132.72|2141.45|2132.75|2141.27|2132.57|35
1627230700000|2021-07-25 16:31:40|2141.41|2132.71|2141.65|2132.95|2141.98|2133.28|2141.38|2132.68|32
1627230710000|2021-07-25 16:31:50|2141.57|2132.87|2141.24|2132.54|2141.59|2132.89|2141.04|2132.34|36
1627230720000|2021-07-25 16:32:00|2141.25|2132.55|2139.74|2131.04|2141.29|2132.59|2139.74|2131.04|32
1627230730000|2021-07-25 16:32:10|2139.77|2131.07|2138.25|2129.55|2139.77|2131.07|2138.07|2129.37|38
1627230740000|2021-07-25 16:32:20|2138.31|2129.61|2137.79|2129.09|2138.35|2129.65|2137.79|2129.09|31
1627230750000|2021-07-25 16:32:30|2137.76|2129.06|2138.1|2129.4|2138.1|2129.4|2137.74|2129.04|38
1627230760000|2021-07-25 16:32:40|2138.09|2129.39|2137.94|2129.24|2138.12|2129.42|2137.79|2129.09|30
1627230770000|2021-07-25 16:32:50|2137.95|2129.25|2138.06|2129.36|2138.1|2129.4|2137.95|2129.25|24
1627230780000|2021-07-25 16:33:00|2138.08|2129.38|2139.62|2130.92|2139.62|2130.92|2137.95|2129.25|29
1627230790000|2021-07-25 16:33:10|2139.65|2130.95|2138.78|2130.08|2139.81|2131.11|2138.42|2129.72|36
1627230800000|2021-07-25 16:33:20|2138.77|2130.07|2138.62|2129.92|2138.77|2130.07|2138.4|2129.7|32
1627230810000|2021-07-25 16:33:30|2138.57|2129.87|2138.7|2130|2138.8|2130.1|2138.57|2129.87|33
1627230820000|2021-07-25 16:33:40|2138.69|2129.99|2139.03|2130.33|2139.04|2130.34|2138.52|2129.82|32
1627230830000|2021-07-25 16:33:50|2139.02|2130.32|2139.62|2130.92|2139.63|2130.93|2139.02|2130.32|29
1627230840000|2021-07-25 16:34:00|2139.61|2130.91|2138.69|2129.99|2139.68|2130.98|2138.64|2129.94|33
1627230850000|2021-07-25 16:34:10|2138.67|2129.97|2140.12|2131.42|2140.12|2131.42|2138.65|2129.95|25
1627230860000|2021-07-25 16:34:20|2139.98|2131.28|2140.39|2131.69|2140.39|2131.69|2139.96|2131.26|28
1627230870000|2021-07-25 16:34:30|2140.44|2131.74|2139.72|2131.02|2140.64|2131.94|2139.72|2131.02|22
1627230880000|2021-07-25 16:34:40|2139.62|2130.92|2138.61|2129.91|2139.62|2130.92|2138.51|2129.81|38
1627230890000|2021-07-25 16:34:50|2138.67|2129.97|2138.59|2129.89|2138.79|2130.09|2138.59|2129.89|31
1627230900000|2021-07-25 16:35:00|2138.51|2129.81|2139.29|2130.59|2139.29|2130.59|2138.3|2129.6|35
1627230910000|2021-07-25 16:35:10|2139.39|2130.69|2139.9|2131.2|2139.9|2131.2|2139.39|2130.69|33
1627230920000|2021-07-25 16:35:20|2139.94|2131.24|2140.2|2131.5|2140.22|2131.52|2139.91|2131.21|27
1627230930000|2021-07-25 16:35:30|2140.24|2131.54|2140.78|2132.08|2140.78|2132.08|2140.23|2131.53|33
1627230940000|2021-07-25 16:35:40|2140.85|2132.15|2140.91|2132.21|2140.91|2132.21|2140.81|2132.11|19
1627230950000|2021-07-25 16:35:50|2140.9|2132.2|2140.89|2132.19|2140.91|2132.21|2140.78|2132.08|27
1627230960000|2021-07-25 16:36:00|2140.88|2132.18|2139.54|2130.84|2140.89|2132.19|2139.45|2130.75|34
1627230970000|2021-07-25 16:36:10|2139.51|2130.81|2139.4|2130.7|2139.52|2130.82|2139.25|2130.55|26
1627230980000|2021-07-25 16:36:20|2139.42|2130.72|2138.69|2129.99|2139.43|2130.73|2138.56|2129.86|35
1627230990000|2021-07-25 16:36:30|2138.7|2130|2139.37|2130.67|2139.86|2131.16|2138.67|2129.97|36
1627231000000|2021-07-25 16:36:40|2139.38|2130.68|2139.16|2130.46|2139.39|2130.69|2138.98|2130.28|36
1627231010000|2021-07-25 16:36:50|2139.17|2130.47|2140.6|2131.9|2140.65|2131.95|2139.17|2130.47|35
1627231020000|2021-07-25 16:37:00|2140.71|2132.01|2140.8|2132.1|2140.97|2132.27|2140.64|2131.94|30
1627231030000|2021-07-25 16:37:10|2140.83|2132.13|2140.87|2132.17|2140.9|2132.2|2140.73|2132.03|34
1627231040000|2021-07-25 16:37:20|2140.89|2132.19|2142.14|2133.44|2142.31|2133.61|2140.89|2132.19|35
1627231050000|2021-07-25 16:37:30|2142.17|2133.47|2141.21|2132.51|2142.2|2133.5|2140.79|2132.09|31
1627231060000|2021-07-25 16:37:40|2141.22|2132.52|2141.91|2133.21|2141.91|2133.21|2141.18|2132.48|36
1627231070000|2021-07-25 16:37:50|2141.87|2133.17|2142.22|2133.52|2142.22|2133.52|2141.55|2132.85|40
1627231080000|2021-07-25 16:38:00|2142.24|2133.54|2141.43|2132.73|2142.31|2133.61|2141.32|2132.62|31
1627231090000|2021-07-25 16:38:10|2141.41|2132.71|2142.21|2133.51|2142.31|2133.61|2141.02|2132.32|36
1627231100000|2021-07-25 16:38:20|2142.28|2133.58|2142.49|2133.79|2142.52|2133.82|2142.21|2133.51|32
1627231110000|2021-07-25 16:38:30|2142.5|2133.8|2142.57|2133.87|2142.58|2133.88|2142.35|2133.65|26
1627231120000|2021-07-25 16:38:40|2142.56|2133.86|2142.13|2133.43|2142.57|2133.87|2142.13|2133.43|34
1627231130000|2021-07-25 16:38:50|2141.94|2133.24|2141.23|2132.53|2141.99|2133.29|2141.23|2132.53|35
1627231140000|2021-07-25 16:39:00|2141.24|2132.54|2140.4|2131.7|2141.26|2132.56|2140.34|2131.64|31
1627231150000|2021-07-25 16:39:10|2140.44|2131.74|2139.96|2131.26|2141.62|2132.92|2139.96|2131.26|35
1627231160000|2021-07-25 16:39:20|2139.99|2131.29|2140.43|2131.73|2140.48|2131.78|2139.96|2131.26|29
1627231170000|2021-07-25 16:39:30|2140.58|2131.88|2139.25|2130.55|2140.58|2131.88|2139.2|2130.5|29
1627231180000|2021-07-25 16:39:40|2139.39|2130.69|2138.31|2129.61|2139.39|2130.69|2138.29|2129.59|32
1627231190000|2021-07-25 16:39:50|2138.2|2129.5|2137.91|2129.21|2138.2|2129.5|2137.73|2129.03|33
1627231200000|2021-07-25 16:40:00|2138.02|2129.32|2137.83|2129.13|2138.1|2129.4|2137.7|2129|36
1627231210000|2021-07-25 16:40:10|2137.77|2129.07|2137.33|2128.63|2137.85|2129.15|2137.33|2128.63|30
1627231220000|2021-07-25 16:40:20|2137.31|2128.61|2136.85|2128.15|2137.34|2128.64|2136.79|2128.09|33
1627231230000|2021-07-25 16:40:30|2136.86|2128.16|2136.37|2127.67|2136.89|2128.19|2136.21|2127.51|36
1627231240000|2021-07-25 16:40:40|2136.36|2127.66|2136.11|2127.41|2136.36|2127.66|2135.98|2127.28|32
1627231250000|2021-07-25 16:40:50|2136.15|2127.45|2136.2|2127.5|2136.42|2127.72|2136.01|2127.31|33
1627231260000|2021-07-25 16:41:00|2136.18|2127.48|2136.15|2127.45|2136.62|2127.92|2136.04|2127.34|36
1627231270000|2021-07-25 16:41:10|2136.09|2127.39|2135.7|2127|2136.23|2127.53|2135.7|2127|35
1627231280000|2021-07-25 16:41:20|2135.74|2127.04|2135.4|2126.7|2135.77|2127.07|2135.2|2126.5|27
1627231290000|2021-07-25 16:41:30|2135.41|2126.71|2135.2|2126.5|2135.43|2126.73|2135.2|2126.5|27
1627231300000|2021-07-25 16:41:40|2135.22|2126.52|2134.87|2126.17|2135.52|2126.82|2134.87|2126.17|33
1627231310000|2021-07-25 16:41:50|2134.69|2125.99|2134.64|2125.94|2135|2126.3|2134.54|2125.84|34
1627231320000|2021-07-25 16:42:00|2134.59|2125.89|2134.6|2125.9|2134.63|2125.93|2134.56|2125.86|29
1627231330000|2021-07-25 16:42:10|2134.58|2125.88|2134.63|2125.93|2134.73|2126.03|2134.58|2125.88|26
1627231340000|2021-07-25 16:42:20|2134.54|2125.84|2134.48|2125.78|2134.66|2125.96|2134.46|2125.76|36
1627231350000|2021-07-25 16:42:30|2134.5|2125.8|2134.17|2125.47|2134.57|2125.87|2134.17|2125.47|26
1627231360000|2021-07-25 16:42:40|2133.94|2125.24|2133.38|2124.68|2133.96|2125.26|2133.24|2124.54|37
1627231370000|2021-07-25 16:42:50|2133.45|2124.75|2132.53|2123.83|2133.52|2124.82|2132.14|2123.44|39
1627231380000|2021-07-25 16:43:00|2132.61|2123.91|2132.02|2123.32|2132.63|2123.93|2131.96|2123.26|33
1627231390000|2021-07-25 16:43:10|2131.97|2123.27|2131.62|2122.92|2132.08|2123.38|2131.59|2122.89|34
1627231400000|2021-07-25 16:43:20|2131.6|2122.9|2132.33|2123.63|2132.5|2123.8|2131.6|2122.9|36
1627231410000|2021-07-25 16:43:30|2132.39|2123.69|2133.11|2124.41|2133.21|2124.51|2132.39|2123.69|33
1627231420000|2021-07-25 16:43:40|2133.04|2124.34|2134.24|2125.54|2134.52|2125.82|2132.8|2124.1|38
1627231430000|2021-07-25 16:43:50|2134.21|2125.51|2134.98|2126.28|2134.98|2126.28|2134.06|2125.36|32
1627231440000|2021-07-25 16:44:00|2135.07|2126.37|2133.97|2125.27|2135.07|2126.37|2133.97|2125.27|37
1627231450000|2021-07-25 16:44:10|2133.98|2125.28|2134.1|2125.4|2134.25|2125.55|2133.97|2125.27|35
1627231460000|2021-07-25 16:44:20|2134.16|2125.46|2133.16|2124.46|2134.16|2125.46|2132.63|2123.93|37
1627231470000|2021-07-25 16:44:30|2133.21|2124.51|2133.62|2124.92|2133.62|2124.92|2133.14|2124.44|36
1627231480000|2021-07-25 16:44:40|2133.57|2124.87|2133.63|2124.93|2133.65|2124.95|2133.28|2124.58|29
1627231490000|2021-07-25 16:44:50|2133.65|2124.95|2132.76|2124.06|2133.65|2124.95|2132.73|2124.03|34
1627231500000|2021-07-25 16:45:00|2132.75|2124.05|2132.41|2123.71|2132.84|2124.14|2132.41|2123.71|36
1627231510000|2021-07-25 16:45:10|2132.33|2123.63|2131.73|2123.03|2132.33|2123.63|2131.65|2122.95|34
1627231520000|2021-07-25 16:45:20|2131.74|2123.04|2130.57|2121.87|2131.74|2123.04|2130.36|2121.66|37
1627231530000|2021-07-25 16:45:30|2130.53|2121.83|2130.85|2122.15|2130.98|2122.28|2130.53|2121.83|32
1627231540000|2021-07-25 16:45:40|2130.9|2122.2|2130.89|2122.19|2131.45|2122.75|2130.85|2122.15|33
1627231550000|2021-07-25 16:45:50|2130.91|2122.21|2130.92|2122.22|2130.99|2122.29|2130.82|2122.12|34
1627231560000|2021-07-25 16:46:00|2130.89|2122.19|2131.38|2122.68|2131.38|2122.68|2130.86|2122.16|25
1627231570000|2021-07-25 16:46:10|2131.69|2122.99|2131.85|2123.15|2132.18|2123.48|2131.59|2122.89|34
1627231580000|2021-07-25 16:46:20|2131.48|2122.78|2131.14|2122.44|2131.48|2122.78|2130.94|2122.24|33
1627231590000|2021-07-25 16:46:30|2131.04|2122.34|2130.91|2122.21|2131.04|2122.34|2130.71|2122.01|24
1627231600000|2021-07-25 16:46:40|2130.93|2122.23|2130.2|2121.5|2130.95|2122.25|2130.2|2121.5|33
1627231610000|2021-07-25 16:46:50|2130.17|2121.47|2130.26|2121.56|2130.5|2121.8|2130.15|2121.45|29
1627231620000|2021-07-25 16:47:00|2130.31|2121.61|2128.24|2119.54|2130.34|2121.64|2128.24|2119.54|34
1627231630000|2021-07-25 16:47:10|2128.22|2119.52|2128.44|2119.74|2128.56|2119.86|2127.86|2119.16|37
1627231640000|2021-07-25 16:47:20|2128.39|2119.69|2129.03|2120.33|2129.03|2120.33|2128.05|2119.35|34
1627231650000|2021-07-25 16:47:30|2128.95|2120.25|2129.26|2120.56|2129.43|2120.73|2128.82|2120.12|34
1627231660000|2021-07-25 16:47:40|2129.25|2120.55|2129.1|2120.4|2129.38|2120.68|2129.06|2120.36|35
1627231670000|2021-07-25 16:47:50|2129.2|2120.5|2128.96|2120.26|2129.22|2120.52|2128.7|2120|30
1627231680000|2021-07-25 16:48:00|2128.93|2120.23|2128.49|2119.79|2128.95|2120.25|2128.45|2119.75|30
1627231690000|2021-07-25 16:48:10|2128.46|2119.76|2128.54|2119.84|2128.54|2119.84|2128.33|2119.63|22
1627231700000|2021-07-25 16:48:20|2128.5|2119.8|2128.48|2119.78|2128.59|2119.89|2128.42|2119.72|35
1627231710000|2021-07-25 16:48:30|2128.49|2119.79|2129.3|2120.6|2129.33|2120.63|2128.49|2119.79|37
1627231720000|2021-07-25 16:48:40|2129.29|2120.59|2128.37|2119.67|2129.36|2120.66|2128.37|2119.67|30
1627231730000|2021-07-25 16:48:50|2128.28|2119.58|2128.03|2119.33|2128.28|2119.58|2128.01|2119.31|22
1627231740000|2021-07-25 16:49:00|2128.04|2119.34|2127.9|2119.2|2128.06|2119.36|2127.67|2118.97|30
1627231750000|2021-07-25 16:49:10|2127.92|2119.22|2127.85|2119.15|2127.93|2119.23|2127.83|2119.13|25
1627231760000|2021-07-25 16:49:20|2127.84|2119.14|2128.5|2119.8|2128.55|2119.85|2127.79|2119.09|32
1627231770000|2021-07-25 16:49:30|2128.51|2119.81|2128.27|2119.57|2128.51|2119.81|2128.21|2119.51|30
1627231780000|2021-07-25 16:49:40|2128.24|2119.54|2127.93|2119.23|2128.4|2119.7|2127.87|2119.17|30
1627231790000|2021-07-25 16:49:50|2127.98|2119.28|2127.88|2119.18|2127.98|2119.28|2127.86|2119.16|14
1627231800000|2021-07-25 16:50:00|2127.97|2119.27|2128.76|2120.06|2128.78|2120.08|2127.92|2119.22|25
1627231810000|2021-07-25 16:50:10|2128.82|2120.12|2129.65|2120.95|2129.65|2120.95|2128.8|2120.1|24
1627231820000|2021-07-25 16:50:20|2129.68|2120.98|2129.93|2121.23|2129.97|2121.27|2129.57|2120.87|28
1627231830000|2021-07-25 16:50:30|2129.82|2121.12|2129.61|2120.91|2130.08|2121.38|2129.61|2120.91|30
1627231840000|2021-07-25 16:50:40|2129.54|2120.84|2129.93|2121.23|2130.15|2121.45|2129.54|2120.84|25
1627231850000|2021-07-25 16:50:50|2129.92|2121.22|2129.98|2121.28|2130.07|2121.37|2129.92|2121.22|31
1627231860000|2021-07-25 16:51:00|2129.94|2121.24|2129.37|2120.67|2129.94|2121.24|2129.36|2120.66|33
1627231870000|2021-07-25 16:51:10|2129.38|2120.68|2129.99|2121.29|2130.08|2121.38|2129.35|2120.65|24
1627231880000|2021-07-25 16:51:20|2130.02|2121.32|2130.18|2121.48|2130.59|2121.89|2129.97|2121.27|37
1627231890000|2021-07-25 16:51:30|2130.2|2121.5|2130.05|2121.35|2130.25|2121.55|2129.97|2121.27|35
1627231900000|2021-07-25 16:51:40|2130.07|2121.37|2130.07|2121.37|2130.09|2121.39|2130.01|2121.31|23
1627231910000|2021-07-25 16:51:50|2130.03|2121.33|2130.08|2121.38|2130.08|2121.38|2129.94|2121.24|29
1627231920000|2021-07-25 16:52:00|2130.22|2121.52|2128.95|2120.25|2130.29|2121.59|2128.89|2120.19|36
1627231930000|2021-07-25 16:52:10|2128.94|2120.24|2129.29|2120.59|2129.52|2120.82|2128.94|2120.24|34
1627231940000|2021-07-25 16:52:20|2129.28|2120.58|2129.48|2120.78|2129.48|2120.78|2129.17|2120.47|26
1627231950000|2021-07-25 16:52:30|2129.5|2120.8|2129.29|2120.59|2129.5|2120.8|2129.27|2120.57|26
1627231960000|2021-07-25 16:52:40|2129.28|2120.58|2128.74|2120.04|2129.28|2120.58|2128.59|2119.89|27
1627231970000|2021-07-25 16:52:50|2128.75|2120.05|2128.85|2120.15|2128.93|2120.23|2128.66|2119.96|30
1627231980000|2021-07-25 16:53:00|2128.86|2120.16|2128.56|2119.86|2129.27|2120.57|2128.56|2119.86|33
1627231990000|2021-07-25 16:53:10|2128.55|2119.85|2128.81|2120.11|2128.81|2120.11|2128.38|2119.68|35
1627232000000|2021-07-25 16:53:20|2128.91|2120.21|2129.06|2120.36|2129.07|2120.37|2128.77|2120.07|33
1627232010000|2021-07-25 16:53:30|2129.08|2120.38|2129.44|2120.74|2129.54|2120.84|2129.08|2120.38|26
1627232020000|2021-07-25 16:53:40|2129.46|2120.76|2129.44|2120.74|2129.49|2120.79|2129.36|2120.66|22
1627232030000|2021-07-25 16:53:50|2129.45|2120.75|2129.34|2120.64|2129.45|2120.75|2129.24|2120.54|34
1627232040000|2021-07-25 16:54:00|2129.33|2120.63|2127.84|2119.14|2129.35|2120.65|2127.76|2119.06|34
1627232050000|2021-07-25 16:54:10|2127.79|2119.09|2128.69|2119.99|2128.76|2120.06|2127.76|2119.06|37
1627232060000|2021-07-25 16:54:20|2128.68|2119.98|2129.31|2120.61|2129.37|2120.67|2128.67|2119.97|35
1627232070000|2021-07-25 16:54:30|2129.54|2120.84|2129.64|2120.94|2129.64|2120.94|2129.51|2120.81|13
1627232080000|2021-07-25 16:54:40|2129.68|2120.98|2129.94|2121.24|2129.95|2121.25|2129.68|2120.98|22
1627232090000|2021-07-25 16:54:50|2129.92|2121.22|2129.9|2121.2|2130.02|2121.32|2129.84|2121.14|22
1627232100000|2021-07-25 16:55:00|2129.89|2121.19|2130.1|2121.4|2130.1|2121.4|2129.76|2121.06|25
1627232110000|2021-07-25 16:55:10|2130.09|2121.39|2130.09|2121.39|2130.09|2121.39|2129.85|2121.15|24
1627232120000|2021-07-25 16:55:20|2130.05|2121.35|2130.29|2121.59|2130.3|2121.6|2130.05|2121.35|11
1627232130000|2021-07-25 16:55:30|2130.62|2121.92|2131.72|2123.02|2131.85|2123.15|2130.62|2121.92|22
1627232140000|2021-07-25 16:55:40|2131.77|2123.07|2132.07|2123.37|2132.12|2123.42|2131.73|2123.03|25
1627232150000|2021-07-25 16:55:50|2132.06|2123.36|2132.5|2123.8|2132.58|2123.88|2132.03|2123.33|34
1627232160000|2021-07-25 16:56:00|2132.57|2123.87|2132.8|2124.1|2132.82|2124.12|2132.54|2123.84|18
1627232170000|2021-07-25 16:56:10|2132.82|2124.12|2134.7|2126|2134.81|2126.11|2132.74|2124.04|33
1627232180000|2021-07-25 16:56:20|2134.71|2126.01|2133.59|2124.89|2134.92|2126.22|2133.14|2124.44|35
1627232190000|2021-07-25 16:56:30|2133.75|2125.05|2134.19|2125.49|2134.41|2125.71|2133.75|2125.05|32
1627232200000|2021-07-25 16:56:40|2134.29|2125.59|2134.31|2125.61|2134.43|2125.73|2134.29|2125.59|34
1627232210000|2021-07-25 16:56:50|2134.29|2125.59|2134.85|2126.15|2134.88|2126.18|2134.27|2125.57|25
1627232220000|2021-07-25 16:57:00|2134.84|2126.14|2134.97|2126.27|2134.98|2126.28|2134.84|2126.14|23
1627232230000|2021-07-25 16:57:10|2134.95|2126.25|2134.45|2125.75|2134.96|2126.26|2133.96|2125.26|34
1627232240000|2021-07-25 16:57:20|2134.54|2125.84|2134.65|2125.95|2134.68|2125.98|2134.45|2125.75|25
1627232250000|2021-07-25 16:57:30|2134.72|2126.02|2134.76|2126.06|2134.76|2126.06|2134.7|2126|13
1627232260000|2021-07-25 16:57:40|2134.75|2126.05|2134.78|2126.08|2134.84|2126.14|2134.75|2126.05|14
1627232270000|2021-07-25 16:57:50|2134.82|2126.12|2134.73|2126.03|2134.82|2126.12|2134.67|2125.97|21
1627232280000|2021-07-25 16:58:00|2134.76|2126.06|2134.61|2125.91|2134.76|2126.06|2134.61|2125.91|18
1627232290000|2021-07-25 16:58:10|2134.63|2125.93|2134.82|2126.12|2134.82|2126.12|2134.63|2125.93|23
1627232300000|2021-07-25 16:58:20|2134.83|2126.13|2135.02|2126.32|2135.02|2126.32|2134.82|2126.12|23
1627232310000|2021-07-25 16:58:30|2135.06|2126.36|2135.49|2126.79|2136.27|2127.57|2135.06|2126.36|27
1627232320000|2021-07-25 16:58:40|2135.48|2126.78|2135.27|2126.57|2135.49|2126.79|2135.22|2126.52|27
1627232330000|2021-07-25 16:58:50|2135.25|2126.55|2135.18|2126.48|2135.29|2126.59|2135.17|2126.47|28
1627232340000|2021-07-25 16:59:00|2135.16|2126.46|2134.79|2126.09|2135.18|2126.48|2134.79|2126.09|27
1627232350000|2021-07-25 16:59:10|2134.81|2126.11|2134.78|2126.08|2134.95|2126.25|2134.78|2126.08|16
1627232360000|2021-07-25 16:59:20|2134.74|2126.04|2134.74|2126.04|2134.77|2126.07|2134.74|2126.04|10
1627232370000|2021-07-25 16:59:30|2134.73|2126.03|2133.78|2125.08|2134.73|2126.03|2133.71|2125.01|22
1627232380000|2021-07-25 16:59:40|2133.75|2125.05|2133.61|2124.91|2133.8|2125.1|2133.58|2124.88|30
1627232390000|2021-07-25 16:59:50|2133.65|2124.95|2133.59|2124.89|2134.09|2125.39|2133.53|2124.83|36
1627232400000|2021-07-25 17:00:00|2133.56|2124.86|2134.65|2125.95|2134.65|2125.95|2133.56|2124.86|27
1627232410000|2021-07-25 17:00:10|2134.63|2125.93|2134.39|2125.69|2134.63|2125.93|2134.39|2125.69|30
1627232420000|2021-07-25 17:00:20|2134.49|2125.79|2132.97|2124.27|2134.49|2125.79|2132.91|2124.21|38
1627232430000|2021-07-25 17:00:30|2132.96|2124.26|2133.03|2124.33|2133.24|2124.54|2132.96|2124.26|34
1627232440000|2021-07-25 17:00:40|2132.99|2124.29|2131.92|2123.22|2132.99|2124.29|2131.92|2123.22|39
1627232450000|2021-07-25 17:00:50|2131.89|2123.19|2131.81|2123.11|2131.98|2123.28|2131.7|2123|37
1627232460000|2021-07-25 17:01:00|2131.8|2123.1|2130.92|2122.22|2131.83|2123.13|2130.88|2122.18|35
1627232470000|2021-07-25 17:01:10|2130.87|2122.17|2130.43|2121.73|2131.08|2122.38|2130.43|2121.73|32
1627232480000|2021-07-25 17:01:20|2130.45|2121.75|2131.62|2122.92|2131.62|2122.92|2130.1|2121.4|34
1627232490000|2021-07-25 17:01:30|2131.61|2122.91|2132.42|2123.72|2132.57|2123.87|2131.61|2122.91|29
1627232500000|2021-07-25 17:01:40|2132.41|2123.71|2133.67|2124.97|2133.69|2124.99|2132.41|2123.71|33
1627232510000|2021-07-25 17:01:50|2133.65|2124.95|2134.17|2125.47|2134.4|2125.7|2133.64|2124.94|34
1627232520000|2021-07-25 17:02:00|2134.24|2125.54|2135.03|2126.33|2135.04|2126.34|2134.24|2125.54|34
1627232530000|2021-07-25 17:02:10|2135.04|2126.34|2135.04|2126.34|2135.32|2126.62|2134.96|2126.26|32
1627232540000|2021-07-25 17:02:20|2135.05|2126.35|2135.31|2126.61|2135.31|2126.61|2135.05|2126.35|31
1627232550000|2021-07-25 17:02:30|2135.23|2126.53|2134.48|2125.78|2135.26|2126.56|2134.44|2125.74|28
1627232560000|2021-07-25 17:02:40|2134.5|2125.8|2135.25|2126.55|2135.26|2126.56|2134.49|2125.79|25
1627232570000|2021-07-25 17:02:50|2135.22|2126.52|2135.22|2126.52|2135.25|2126.55|2135.13|2126.43|30
1627232580000|2021-07-25 17:03:00|2135.26|2126.56|2136.24|2127.54|2136.47|2127.77|2135.26|2126.56|21
1627232590000|2021-07-25 17:03:10|2136.21|2127.51|2136.07|2127.37|2136.29|2127.59|2136.05|2127.35|29
1627232600000|2021-07-25 17:03:20|2136.15|2127.45|2136.41|2127.71|2136.46|2127.76|2136.06|2127.36|30
1627232610000|2021-07-25 17:03:30|2136.39|2127.69|2136.57|2127.87|2136.66|2127.96|2136.39|2127.69|23
1627232620000|2021-07-25 17:03:40|2136.59|2127.89|2136.56|2127.86|2136.76|2128.06|2136.54|2127.84|19
1627232630000|2021-07-25 17:03:50|2136.57|2127.87|2136.74|2128.04|2136.78|2128.08|2136.55|2127.85|27
1627232640000|2021-07-25 17:04:00|2136.75|2128.05|2136.79|2128.09|2136.86|2128.16|2136.73|2128.03|21
1627232650000|2021-07-25 17:04:10|2136.78|2128.08|2136.73|2128.03|2136.79|2128.09|2136.69|2127.99|18
1627232660000|2021-07-25 17:04:20|2136.7|2128|2137.15|2128.45|2137.15|2128.45|2136.7|2128|28
1627232670000|2021-07-25 17:04:30|2137.11|2128.41|2136.57|2127.87|2137.11|2128.41|2136.23|2127.53|29
1627232680000|2021-07-25 17:04:40|2136.56|2127.86|2136.68|2127.98|2136.68|2127.98|2136.01|2127.31|36
1627232690000|2021-07-25 17:04:50|2136.89|2128.19|2137.19|2128.49|2137.31|2128.61|2136.89|2128.19|28
1627232700000|2021-07-25 17:05:00|2137.22|2128.52|2137.71|2129.01|2137.71|2129.01|2137.14|2128.44|21
1627232710000|2021-07-25 17:05:10|2137.75|2129.05|2138.21|2129.51|2138.21|2129.51|2137.75|2129.05|21
1627232720000|2021-07-25 17:05:20|2138.24|2129.54|2138.57|2129.87|2138.7|2130|2138.23|2129.53|31
1627232730000|2021-07-25 17:05:30|2138.54|2129.84|2138.64|2129.94|2138.69|2129.99|2138.52|2129.82|25
1627232740000|2021-07-25 17:05:40|2138.73|2130.03|2137.71|2129.01|2138.73|2130.03|2137.59|2128.89|34
1627232750000|2021-07-25 17:05:50|2137.69|2128.99|2136.99|2128.29|2137.78|2129.08|2136.99|2128.29|27
1627232760000|2021-07-25 17:06:00|2136.97|2128.27|2136.88|2128.18|2136.97|2128.27|2136.85|2128.15|29
1627232770000|2021-07-25 17:06:10|2136.84|2128.14|2137.01|2128.31|2137.15|2128.45|2136.84|2128.14|19
1627232780000|2021-07-25 17:06:20|2136.62|2127.92|2137|2128.3|2137.07|2128.37|2136.62|2127.92|18
1627232790000|2021-07-25 17:06:30|2137.04|2128.34|2135.13|2126.43|2137.04|2128.34|2135.05|2126.35|26
1627232800000|2021-07-25 17:06:40|2135.11|2126.41|2134.23|2125.53|2135.11|2126.41|2134.21|2125.51|34
1627232810000|2021-07-25 17:06:50|2134.22|2125.52|2133.61|2124.91|2134.22|2125.52|2133.55|2124.85|37
1627232820000|2021-07-25 17:07:00|2133.66|2124.96|2133.65|2124.95|2134.14|2125.44|2133.6|2124.9|34
1627232830000|2021-07-25 17:07:10|2133.71|2125.01|2133.65|2124.95|2133.85|2125.15|2133.5|2124.8|33
1627232840000|2021-07-25 17:07:20|2133.6|2124.9|2133.71|2125.01|2133.78|2125.08|2133.6|2124.9|31
1627232850000|2021-07-25 17:07:30|2133.72|2125.02|2133.82|2125.12|2134.55|2125.85|2133.7|2125|26
1627232860000|2021-07-25 17:07:40|2133.85|2125.15|2133.88|2125.18|2133.93|2125.23|2133.77|2125.07|32
1627232870000|2021-07-25 17:07:50|2133.9|2125.2|2134.02|2125.32|2134.04|2125.34|2133.76|2125.06|32
1627232880000|2021-07-25 17:08:00|2134|2125.3|2134.91|2126.21|2135|2126.3|2133.97|2125.27|32
1627232890000|2021-07-25 17:08:10|2134.96|2126.26|2135.52|2126.82|2135.59|2126.89|2134.82|2126.12|31
1627232900000|2021-07-25 17:08:20|2135.51|2126.81|2135.19|2126.49|2135.56|2126.86|2135.19|2126.49|29
1627232910000|2021-07-25 17:08:30|2135.2|2126.5|2135.94|2127.24|2135.95|2127.25|2135.2|2126.5|28
1627232920000|2021-07-25 17:08:40|2135.93|2127.23|2135.8|2127.1|2135.95|2127.25|2135.78|2127.08|22
1627232930000|2021-07-25 17:08:50|2135.83|2127.13|2136.4|2127.7|2136.46|2127.76|2135.82|2127.12|29
1627232940000|2021-07-25 17:09:00|2136.44|2127.74|2135.63|2126.93|2136.51|2127.81|2135.57|2126.87|34
1627232950000|2021-07-25 17:09:10|2135.65|2126.95|2135.96|2127.26|2136.48|2127.78|2135.65|2126.95|33
1627232960000|2021-07-25 17:09:20|2135.83|2127.13|2136.02|2127.32|2136.1|2127.4|2135.83|2127.13|17
1627232970000|2021-07-25 17:09:30|2136.04|2127.34|2135.88|2127.18|2136.07|2127.37|2135.85|2127.15|23
1627232980000|2021-07-25 17:09:40|2135.9|2127.2|2135.52|2126.82|2135.9|2127.2|2135.51|2126.81|20
1627232990000|2021-07-25 17:09:50|2135.55|2126.85|2136.17|2127.47|2136.17|2127.47|2135.54|2126.84|23
1627233000000|2021-07-25 17:10:00|2136.16|2127.46|2136.01|2127.31|2136.24|2127.54|2135.94|2127.24|20
1627233010000|2021-07-25 17:10:10|2136.06|2127.36|2137.59|2128.89|2137.66|2128.96|2136.04|2127.34|31
1627233020000|2021-07-25 17:10:20|2137.61|2128.91|2137.88|2129.18|2137.88|2129.18|2137.6|2128.9|22
1627233030000|2021-07-25 17:10:30|2137.87|2129.17|2137.95|2129.25|2137.96|2129.26|2137.76|2129.06|23
1627233040000|2021-07-25 17:10:40|2137.97|2129.27|2138.56|2129.86|2138.62|2129.92|2137.97|2129.27|31
1627233050000|2021-07-25 17:10:50|2138.63|2129.93|2138.53|2129.83|2138.64|2129.94|2138.39|2129.69|25
1627233060000|2021-07-25 17:11:00|2138.58|2129.88|2138.66|2129.96|2138.72|2130.02|2138.5|2129.8|29
1627233070000|2021-07-25 17:11:10|2138.58|2129.88|2138.64|2129.94|2138.68|2129.98|2138.49|2129.79|29
1627233080000|2021-07-25 17:11:20|2138.79|2130.09|2139.42|2130.72|2139.46|2130.76|2138.76|2130.06|35
1627233090000|2021-07-25 17:11:30|2139.43|2130.73|2139.54|2130.84|2139.66|2130.96|2139.27|2130.57|28
1627233100000|2021-07-25 17:11:40|2139.49|2130.79|2139.43|2130.73|2139.87|2131.17|2139.43|2130.73|24
1627233110000|2021-07-25 17:11:50|2139.18|2130.48|2139.28|2130.58|2139.28|2130.58|2138.59|2129.89|30
1627233120000|2021-07-25 17:12:00|2139.25|2130.55|2139.26|2130.56|2139.65|2130.95|2139.1|2130.4|29
1627233130000|2021-07-25 17:12:10|2139.3|2130.6|2139.66|2130.96|2139.75|2131.05|2139.3|2130.6|27
1627233140000|2021-07-25 17:12:20|2139.63|2130.93|2141.05|2132.35|2141.29|2132.59|2139.63|2130.93|29
1627233150000|2021-07-25 17:12:30|2141.11|2132.41|2140.43|2131.73|2141.17|2132.47|2140.37|2131.67|34
1627233160000|2021-07-25 17:12:40|2140.48|2131.78|2140.49|2131.79|2140.55|2131.85|2140.34|2131.64|19
1627233170000|2021-07-25 17:12:50|2140.55|2131.85|2140.88|2132.18|2141.4|2132.7|2140.53|2131.83|33
1627233180000|2021-07-25 17:13:00|2140.95|2132.25|2141.14|2132.44|2141.19|2132.49|2140.82|2132.12|25
1627233190000|2021-07-25 17:13:10|2141.12|2132.42|2142.98|2134.28|2143.01|2134.31|2141.06|2132.36|30
1627233200000|2021-07-25 17:13:20|2143.03|2134.33|2142.68|2133.98|2143.03|2134.33|2142.36|2133.66|30
1627233210000|2021-07-25 17:13:30|2142.7|2134|2142.71|2134.01|2142.82|2134.12|2142.68|2133.98|34
1627233220000|2021-07-25 17:13:40|2142.75|2134.05|2142.74|2134.04|2143.75|2135.05|2142.69|2133.99|39
1627233230000|2021-07-25 17:13:50|2142.76|2134.06|2143.14|2134.44|2143.15|2134.45|2142.66|2133.96|31
1627233240000|2021-07-25 17:14:00|2143.5|2134.8|2143.49|2134.79|2143.62|2134.92|2143.36|2134.66|31
1627233250000|2021-07-25 17:14:10|2143.5|2134.8|2143.39|2134.69|2143.77|2135.07|2143.36|2134.66|28
1627233260000|2021-07-25 17:14:20|2143.36|2134.66|2142.89|2134.19|2143.55|2134.85|2142.89|2134.19|30
1627233270000|2021-07-25 17:14:30|2142.69|2133.99|2140.35|2131.65|2142.69|2133.99|2140.35|2131.65|35
1627233280000|2021-07-25 17:14:40|2140.4|2131.7|2140.94|2132.24|2140.94|2132.24|2140.4|2131.7|29
1627233290000|2021-07-25 17:14:50|2140.97|2132.27|2141.11|2132.41|2141.11|2132.41|2140.97|2132.27|35
1627233300000|2021-07-25 17:15:00|2141.1|2132.4|2140.93|2132.23|2141.1|2132.4|2140.93|2132.23|31
1627233310000|2021-07-25 17:15:10|2140.91|2132.21|2139.5|2130.8|2140.92|2132.22|2139.5|2130.8|30
1627233320000|2021-07-25 17:15:20|2139.48|2130.78|2138.07|2129.37|2139.49|2130.79|2138.01|2129.31|31
1627233330000|2021-07-25 17:15:30|2138.09|2129.39|2138.64|2129.94|2138.81|2130.11|2138.07|2129.37|23
1627233340000|2021-07-25 17:15:40|2138.6|2129.9|2138.78|2130.08|2138.81|2130.11|2138.53|2129.83|30
1627233350000|2021-07-25 17:15:50|2138.77|2130.07|2140.05|2131.35|2140.05|2131.35|2138.75|2130.05|26
1627233360000|2021-07-25 17:16:00|2140.02|2131.32|2139.59|2130.89|2140.09|2131.39|2139.59|2130.89|31
1627233370000|2021-07-25 17:16:10|2139.43|2130.73|2139.77|2131.07|2139.77|2131.07|2139.35|2130.65|26
1627233380000|2021-07-25 17:16:20|2139.75|2131.05|2139.58|2130.88|2139.77|2131.07|2139.58|2130.88|17
1627233390000|2021-07-25 17:16:30|2139.57|2130.87|2140.59|2131.89|2140.59|2131.89|2139.53|2130.83|31
1627233400000|2021-07-25 17:16:40|2140.57|2131.87|2141.62|2132.92|2141.62|2132.92|2140.57|2131.87|29
1627233410000|2021-07-25 17:16:50|2141.65|2132.95|2143.38|2134.68|2143.52|2134.82|2141.65|2132.95|31
1627233420000|2021-07-25 17:17:00|2143.34|2134.64|2145.27|2136.57|2145.27|2136.57|2143.3|2134.6|32
1627233430000|2021-07-25 17:17:10|2145.23|2136.53|2143.91|2135.21|2145.37|2136.67|2143.91|2135.21|37
1627233440000|2021-07-25 17:17:20|2143.93|2135.23|2143.57|2134.87|2144.04|2135.34|2143.57|2134.87|35
1627233450000|2021-07-25 17:17:30|2143.61|2134.91|2142.47|2133.77|2143.61|2134.91|2142.47|2133.77|38
1627233460000|2021-07-25 17:17:40|2142.41|2133.71|2141.94|2133.24|2142.43|2133.73|2141.87|2133.17|27
1627233470000|2021-07-25 17:17:50|2142|2133.3|2140.53|2131.83|2142|2133.3|2140.51|2131.81|36
1627233480000|2021-07-25 17:18:00|2140.51|2131.81|2140.4|2131.7|2141.34|2132.64|2140.11|2131.41|35
1627233490000|2021-07-25 17:18:10|2140.41|2131.71|2141.89|2133.19|2142.08|2133.38|2140.41|2131.71|34
1627233500000|2021-07-25 17:18:20|2141.9|2133.2|2141.67|2132.97|2142.06|2133.36|2141.67|2132.97|28
1627233510000|2021-07-25 17:18:30|2141.68|2132.98|2141.26|2132.56|2141.76|2133.06|2141.26|2132.56|30
1627233520000|2021-07-25 17:18:40|2141.2|2132.5|2141.33|2132.63|2141.69|2132.99|2140.92|2132.22|39
1627233530000|2021-07-25 17:18:50|2141.38|2132.68|2144.16|2135.46|2144.95|2136.25|2141.36|2132.66|34
1627233540000|2021-07-25 17:19:00|2144.25|2135.55|2145.18|2136.48|2145.18|2136.48|2144.25|2135.55|24
1627233550000|2021-07-25 17:19:10|2145.16|2136.46|2145.18|2136.48|2145.22|2136.52|2145.11|2136.41|10
1627233560000|2021-07-25 17:19:20|2145.68|2136.98|2145.51|2136.81|2146.25|2137.55|2145.17|2136.47|34
1627233570000|2021-07-25 17:19:30|2145.53|2136.83|2145.66|2136.96|2146.13|2137.43|2145.25|2136.55|34
1627233580000|2021-07-25 17:19:40|2145.7|2137|2145.68|2136.98|2145.84|2137.14|2145.5|2136.8|28
1627233590000|2021-07-25 17:19:50|2145.64|2136.94|2146.05|2137.35|2146.05|2137.35|2145.53|2136.83|30
1627233600000|2021-07-25 17:20:00|2145.99|2137.29|2145.27|2136.57|2146.12|2137.42|2145.21|2136.51|30
1627233610000|2021-07-25 17:20:10|2145.26|2136.56|2144.31|2135.61|2145.26|2136.56|2144.31|2135.61|27
1627233620000|2021-07-25 17:20:20|2144.3|2135.6|2144.17|2135.47|2144.3|2135.6|2144.03|2135.33|21
1627233630000|2021-07-25 17:20:30|2144.2|2135.5|2143.8|2135.1|2144.29|2135.59|2143.79|2135.09|23
1627233640000|2021-07-25 17:20:40|2143.77|2135.07|2144.23|2135.53|2144.29|2135.59|2143.76|2135.06|18
1627233650000|2021-07-25 17:20:50|2144.21|2135.51|2144.11|2135.41|2144.22|2135.52|2143.85|2135.15|27
1627233660000|2021-07-25 17:21:00|2144.08|2135.38|2144.49|2135.79|2144.49|2135.79|2143.99|2135.29|11
1627233670000|2021-07-25 17:21:10|2144.57|2135.87|2144.84|2136.14|2144.95|2136.25|2144.57|2135.87|31
1627233680000|2021-07-25 17:21:20|2144.85|2136.15|2145.01|2136.31|2145.08|2136.38|2144.85|2136.15|18
1627233690000|2021-07-25 17:21:30|2144.99|2136.29|2145.48|2136.78|2145.83|2137.13|2144.95|2136.25|26
1627233700000|2021-07-25 17:21:40|2145.47|2136.77|2145.75|2137.05|2145.75|2137.05|2145.4|2136.7|22
1627233710000|2021-07-25 17:21:50|2146.59|2137.89|2147.04|2138.34|2148.13|2139.43|2146.59|2137.89|34
1627233720000|2021-07-25 17:22:00|2147.11|2138.41|2147.82|2139.12|2147.82|2139.12|2146.99|2138.29|33
1627233730000|2021-07-25 17:22:10|2147.88|2139.18|2148.71|2140.01|2148.73|2140.03|2146.91|2138.21|38
1627233740000|2021-07-25 17:22:20|2148.61|2139.91|2147.97|2139.27|2148.66|2139.96|2147.97|2139.27|32
1627233750000|2021-07-25 17:22:30|2147.99|2139.29|2147.58|2138.88|2148.25|2139.55|2147.56|2138.86|29
1627233760000|2021-07-25 17:22:40|2147.59|2138.89|2147.46|2138.76|2148.41|2139.71|2147.46|2138.76|34
1627233770000|2021-07-25 17:22:50|2147.47|2138.77|2148.94|2140.24|2148.96|2140.26|2147.3|2138.6|38
1627233780000|2021-07-25 17:23:00|2148.88|2140.18|2149.06|2140.36|2149.13|2140.43|2148.87|2140.17|27
1627233790000|2021-07-25 17:23:10|2149.09|2140.39|2147.7|2139|2149.13|2140.43|2147.69|2138.99|34
1627233800000|2021-07-25 17:23:20|2147.67|2138.97|2147.6|2138.9|2148.01|2139.31|2147.57|2138.87|34
1627233810000|2021-07-25 17:23:30|2147.54|2138.84|2147.79|2139.09|2148.1|2139.4|2147.54|2138.84|30
1627233820000|2021-07-25 17:23:40|2147.81|2139.11|2147.77|2139.07|2147.81|2139.11|2147.71|2139.01|25
1627233830000|2021-07-25 17:23:50|2147.75|2139.05|2148.43|2139.73|2148.49|2139.79|2147.74|2139.04|31
1627233840000|2021-07-25 17:24:00|2148.45|2139.75|2150.12|2141.42|2150.12|2141.42|2148.45|2139.75|32
1627233850000|2021-07-25 17:24:10|2149.9|2141.2|2151.08|2142.38|2151.48|2142.78|2149.9|2141.2|36
1627233860000|2021-07-25 17:24:20|2151.09|2142.39|2151.13|2142.43|2151.35|2142.65|2150.88|2142.18|33
1627233870000|2021-07-25 17:24:30|2151.11|2142.41|2151.55|2142.85|2153.01|2144.31|2151.11|2142.41|38
1627233880000|2021-07-25 17:24:40|2151.62|2142.92|2151.18|2142.48|2151.78|2143.08|2150.9|2142.2|30
1627233890000|2021-07-25 17:24:50|2151.15|2142.45|2150.83|2142.13|2151.22|2142.52|2150.55|2141.85|37
1627233900000|2021-07-25 17:25:00|2150.85|2142.15|2152.38|2143.68|2152.54|2143.84|2150.85|2142.15|36
1627233910000|2021-07-25 17:25:10|2152.37|2143.67|2153.05|2144.35|2153.05|2144.35|2152.2|2143.5|33
1627233920000|2021-07-25 17:25:20|2153.06|2144.36|2152.98|2144.28|2153.06|2144.36|2152.6|2143.9|25
1627233930000|2021-07-25 17:25:30|2153.03|2144.33|2152.89|2144.19|2153.13|2144.43|2152.85|2144.15|28
1627233940000|2021-07-25 17:25:40|2152.93|2144.23|2152.2|2143.5|2153|2144.3|2152.12|2143.42|29
1627233950000|2021-07-25 17:25:50|2152.18|2143.48|2152.18|2143.48|2152.22|2143.52|2152.14|2143.44|17
1627233960000|2021-07-25 17:26:00|2152.17|2143.47|2151.06|2142.36|2152.18|2143.48|2151.02|2142.32|27
1627233970000|2021-07-25 17:26:10|2151.05|2142.35|2151.46|2142.76|2151.57|2142.87|2150.92|2142.22|31
1627233980000|2021-07-25 17:26:20|2151.38|2142.68|2153.07|2144.37|2153.11|2144.41|2150.19|2141.49|40
1627233990000|2021-07-25 17:26:30|2153.15|2144.45|2152.78|2144.08|2153.15|2144.45|2152.56|2143.86|32
1627234000000|2021-07-25 17:26:40|2152.77|2144.07|2152.54|2143.84|2152.79|2144.09|2152.51|2143.81|27
1627234010000|2021-07-25 17:26:50|2152.68|2143.98|2152.56|2143.86|2152.69|2143.99|2152.47|2143.77|30
1627234020000|2021-07-25 17:27:00|2152.55|2143.85|2152.6|2143.9|2152.64|2143.94|2152.5|2143.8|22
1627234030000|2021-07-25 17:27:10|2152.55|2143.85|2152.57|2143.87|2152.63|2143.93|2152.53|2143.83|15
1627234040000|2021-07-25 17:27:20|2152.59|2143.89|2151.97|2143.27|2152.61|2143.91|2151.97|2143.27|26
1627234050000|2021-07-25 17:27:30|2151.96|2143.26|2151.53|2142.83|2151.96|2143.26|2151.53|2142.83|28
1627234060000|2021-07-25 17:27:40|2151.52|2142.82|2151.23|2142.53|2151.53|2142.83|2151.23|2142.53|24
1627234070000|2021-07-25 17:27:50|2151.29|2142.59|2150.68|2141.98|2151.3|2142.6|2150.6|2141.9|26
1627234080000|2021-07-25 17:28:00|2150.67|2141.97|2153.21|2144.51|2153.23|2144.53|2150.67|2141.97|33
1627234090000|2021-07-25 17:28:10|2153.13|2144.43|2153.14|2144.44|2153.14|2144.44|2152.6|2143.9|32
1627234100000|2021-07-25 17:28:20|2153.2|2144.5|2153.31|2144.61|2153.42|2144.72|2153.01|2144.31|32
1627234110000|2021-07-25 17:28:30|2153.35|2144.65|2153.43|2144.73|2153.5|2144.8|2153.35|2144.65|15
1627234120000|2021-07-25 17:28:40|2153.44|2144.74|2155.06|2146.36|2155.06|2146.36|2153.36|2144.66|28
1627234130000|2021-07-25 17:28:50|2155.09|2146.39|2157.12|2148.42|2158.23|2149.53|2154.83|2146.13|37
1627234140000|2021-07-25 17:29:00|2157.02|2148.32|2155.4|2146.7|2157.02|2148.32|2155.4|2146.7|39
1627234150000|2021-07-25 17:29:10|2155.47|2146.77|2154.39|2145.69|2155.49|2146.79|2154.39|2145.69|37
1627234160000|2021-07-25 17:29:20|2154.26|2145.56|2154.49|2145.79|2154.58|2145.88|2154.26|2145.56|34
1627234170000|2021-07-25 17:29:30|2154.5|2145.8|2155.9|2147.2|2155.95|2147.25|2154.49|2145.79|36
1627234180000|2021-07-25 17:29:40|2155.84|2147.14|2156.22|2147.52|2156.56|2147.86|2155.83|2147.13|37
1627234190000|2021-07-25 17:29:50|2155.99|2147.29|2158.28|2149.58|2158.42|2149.72|2155.88|2147.18|37
1627234200000|2021-07-25 17:30:00|2158.29|2149.59|2158.11|2149.41|2158.62|2149.92|2158.07|2149.37|30
1627234210000|2021-07-25 17:30:10|2157.97|2149.27|2156.15|2147.45|2157.97|2149.27|2156.07|2147.37|37
1627234220000|2021-07-25 17:30:20|2156.13|2147.43|2155.84|2147.14|2156.17|2147.47|2155.63|2146.93|37
1627234230000|2021-07-25 17:30:30|2155.79|2147.09|2155.8|2147.1|2155.89|2147.19|2155.69|2146.99|26
1627234240000|2021-07-25 17:30:40|2155.78|2147.08|2155.71|2147.01|2155.91|2147.21|2155.71|2147.01|25
1627234250000|2021-07-25 17:30:50|2155.74|2147.04|2155.75|2147.05|2155.83|2147.13|2155.69|2146.99|23
1627234260000|2021-07-25 17:31:00|2155.76|2147.06|2154.31|2145.61|2155.77|2147.07|2154.31|2145.61|20
1627234270000|2021-07-25 17:31:10|2154.24|2145.54|2154.88|2146.18|2154.92|2146.22|2153.86|2145.16|38
1627234280000|2021-07-25 17:31:20|2154.84|2146.14|2154.78|2146.08|2154.9|2146.2|2154.76|2146.06|25
1627234290000|2021-07-25 17:31:30|2154.79|2146.09|2154.82|2146.12|2154.82|2146.12|2154.75|2146.05|17
1627234300000|2021-07-25 17:31:40|2154.78|2146.08|2153.24|2144.54|2154.85|2146.15|2153.24|2144.54|32
1627234310000|2021-07-25 17:31:50|2153.14|2144.44|2152.33|2143.63|2153.14|2144.44|2152.14|2143.44|36
1627234320000|2021-07-25 17:32:00|2152.19|2143.49|2152.88|2144.18|2152.88|2144.18|2151.55|2142.85|37
1627234330000|2021-07-25 17:32:10|2152.75|2144.05|2151.2|2142.5|2152.75|2144.05|2150.93|2142.23|34
1627234340000|2021-07-25 17:32:20|2151.22|2142.52|2153.15|2144.45|2153.79|2145.09|2151.22|2142.52|36
1627234350000|2021-07-25 17:32:30|2153.18|2144.48|2154.62|2145.92|2154.64|2145.94|2152.76|2144.06|36
1627234360000|2021-07-25 17:32:40|2154.65|2145.95|2154.7|2146|2154.8|2146.1|2154.43|2145.73|34
1627234370000|2021-07-25 17:32:50|2154.62|2145.92|2154.65|2145.95|2154.84|2146.14|2153.09|2144.39|34
1627234380000|2021-07-25 17:33:00|2154.63|2145.93|2154.26|2145.56|2154.74|2146.04|2154.26|2145.56|31
1627234390000|2021-07-25 17:33:10|2154.29|2145.59|2154.29|2145.59|2154.47|2145.77|2154.14|2145.44|33
1627234400000|2021-07-25 17:33:20|2154.41|2145.71|2153.57|2144.87|2154.54|2145.84|2153.55|2144.85|36
1627234410000|2021-07-25 17:33:30|2153.55|2144.85|2154.37|2145.67|2154.4|2145.7|2153.55|2144.85|38
1627234420000|2021-07-25 17:33:40|2154.36|2145.66|2154.46|2145.76|2154.55|2145.85|2154.29|2145.59|19
1627234430000|2021-07-25 17:33:50|2154.39|2145.69|2154.32|2145.62|2154.44|2145.74|2154.22|2145.52|31
1627234440000|2021-07-25 17:34:00|2154.33|2145.63|2153.29|2144.59|2154.39|2145.69|2153.21|2144.51|31
1627234450000|2021-07-25 17:34:10|2153.24|2144.54|2153.25|2144.55|2153.26|2144.56|2152.65|2143.95|36
1627234460000|2021-07-25 17:34:20|2153.27|2144.57|2153.76|2145.06|2153.88|2145.18|2153.07|2144.37|36
1627234470000|2021-07-25 17:34:30|2153.77|2145.07|2153.66|2144.96|2153.77|2145.07|2153.59|2144.89|31
1627234480000|2021-07-25 17:34:40|2153.65|2144.95|2153.78|2145.08|2153.78|2145.08|2153.52|2144.82|33
1627234490000|2021-07-25 17:34:50|2153.88|2145.18|2153.88|2145.18|2154|2145.3|2153.81|2145.11|29
1627234500000|2021-07-25 17:35:00|2153.91|2145.21|2153.37|2144.67|2153.96|2145.26|2153.29|2144.59|31
1627234510000|2021-07-25 17:35:10|2153.44|2144.74|2153.23|2144.53|2153.44|2144.74|2153.17|2144.47|32
1627234520000|2021-07-25 17:35:20|2153.14|2144.44|2152.16|2143.46|2153.26|2144.56|2152.16|2143.46|32
1627234530000|2021-07-25 17:35:30|2152.24|2143.54|2152.74|2144.04|2152.79|2144.09|2152.17|2143.47|28
1627234540000|2021-07-25 17:35:40|2152.75|2144.05|2152.82|2144.12|2153.63|2144.93|2152.75|2144.05|35
1627234550000|2021-07-25 17:35:50|2152.78|2144.08|2152.93|2144.23|2152.98|2144.28|2152.58|2143.88|34
1627234560000|2021-07-25 17:36:00|2152.95|2144.25|2153.3|2144.6|2153.34|2144.64|2152.89|2144.19|34
1627234570000|2021-07-25 17:36:10|2153.29|2144.59|2153.18|2144.48|2153.32|2144.62|2153.13|2144.43|33
1627234580000|2021-07-25 17:36:20|2153.2|2144.5|2152.54|2143.84|2153.22|2144.52|2152.31|2143.61|31
1627234590000|2021-07-25 17:36:30|2152.53|2143.83|2152.44|2143.74|2152.57|2143.87|2152.42|2143.72|22
1627234600000|2021-07-25 17:36:40|2152.43|2143.73|2152.43|2143.73|2152.45|2143.75|2152.11|2143.41|30
1627234610000|2021-07-25 17:36:50|2152.41|2143.71|2152.4|2143.7|2152.45|2143.75|2152.34|2143.64|18
1627234620000|2021-07-25 17:37:00|2152.39|2143.69|2152.39|2143.69|2152.4|2143.7|2152.36|2143.66|15
1627234630000|2021-07-25 17:37:10|2152.4|2143.7|2152.81|2144.11|2152.86|2144.16|2152.15|2143.45|33
1627234640000|2021-07-25 17:37:20|2152.8|2144.1|2152.77|2144.07|2152.85|2144.15|2152.51|2143.81|31
1627234650000|2021-07-25 17:37:30|2152.78|2144.08|2152.85|2144.15|2152.85|2144.15|2152.57|2143.87|29
1627234660000|2021-07-25 17:37:40|2152.86|2144.16|2152.37|2143.67|2152.86|2144.16|2152.28|2143.58|30
1627234670000|2021-07-25 17:37:50|2152.39|2143.69|2152.38|2143.68|2152.42|2143.72|2152.36|2143.66|19
1627234680000|2021-07-25 17:38:00|2152.4|2143.7|2152.4|2143.7|2152.42|2143.72|2152.39|2143.69|10
1627234690000|2021-07-25 17:38:10|2152.41|2143.71|2151.98|2143.28|2152.41|2143.71|2151.92|2143.22|19
1627234700000|2021-07-25 17:38:20|2151.97|2143.27|2151.97|2143.27|2151.99|2143.29|2151.97|2143.27|13
1627234710000|2021-07-25 17:38:30|2151.98|2143.28|2151.28|2142.58|2151.98|2143.28|2151.22|2142.52|32
1627234720000|2021-07-25 17:38:40|2151.31|2142.61|2151.51|2142.81|2151.51|2142.81|2151.21|2142.51|30
1627234730000|2021-07-25 17:38:50|2151.5|2142.8|2151.45|2142.75|2151.5|2142.8|2151.41|2142.71|27
1627234740000|2021-07-25 17:39:00|2151.44|2142.74|2151.39|2142.69|2151.44|2142.74|2151.38|2142.68|21
1627234750000|2021-07-25 17:39:10|2151.4|2142.7|2151.11|2142.41|2151.4|2142.7|2151.06|2142.36|28
1627234760000|2021-07-25 17:39:20|2151.1|2142.4|2151.1|2142.4|2151.13|2142.43|2151.05|2142.35|33
1627234770000|2021-07-25 17:39:30|2151.11|2142.41|2151.12|2142.42|2151.15|2142.45|2151.06|2142.36|30
1627234780000|2021-07-25 17:39:40|2151.14|2142.44|2151.9|2143.2|2152|2143.3|2151.14|2142.44|34
1627234790000|2021-07-25 17:39:50|2151.88|2143.18|2152.07|2143.37|2152.25|2143.55|2151.87|2143.17|31
1627234800000|2021-07-25 17:40:00|2152.09|2143.39|2151.5|2142.8|2152.09|2143.39|2151.39|2142.69|29
1627234810000|2021-07-25 17:40:10|2151.49|2142.79|2151.5|2142.8|2151.53|2142.83|2151.42|2142.72|23
1627234820000|2021-07-25 17:40:20|2151.49|2142.79|2151.34|2142.64|2151.51|2142.81|2151.32|2142.62|28
1627234830000|2021-07-25 17:40:30|2151.33|2142.63|2151.01|2142.31|2151.34|2142.64|2151.01|2142.31|21
1627234840000|2021-07-25 17:40:40|2151|2142.3|2150.46|2141.76|2151|2142.3|2150.44|2141.74|22
1627234850000|2021-07-25 17:40:50|2150.47|2141.77|2151.04|2142.34|2151.08|2142.38|2149.85|2141.15|26
1627234860000|2021-07-25 17:41:00|2151.05|2142.35|2151|2142.3|2151.08|2142.38|2150.98|2142.28|25
1627234870000|2021-07-25 17:41:10|2151.02|2142.32|2150.07|2141.37|2151.02|2142.32|2150.02|2141.32|35
1627234880000|2021-07-25 17:41:20|2150.09|2141.39|2150.2|2141.5|2150.32|2141.62|2150.07|2141.37|35
1627234890000|2021-07-25 17:41:30|2150.22|2141.52|2150.31|2141.61|2150.35|2141.65|2150.22|2141.52|29
1627234900000|2021-07-25 17:41:40|2150.34|2141.64|2150.21|2141.51|2150.34|2141.64|2150.13|2141.43|28
1627234910000|2021-07-25 17:41:50|2150.26|2141.56|2150.96|2142.26|2150.96|2142.26|2150.18|2141.48|18
1627234920000|2021-07-25 17:42:00|2150.97|2142.27|2150.41|2141.71|2151.21|2142.51|2150.41|2141.71|31
1627234930000|2021-07-25 17:42:10|2150.43|2141.73|2150.85|2142.15|2151.07|2142.37|2150.42|2141.72|27
1627234940000|2021-07-25 17:42:20|2150.83|2142.13|2150.97|2142.27|2150.97|2142.27|2150.75|2142.05|25
1627234950000|2021-07-25 17:42:30|2151|2142.3|2150.96|2142.26|2151.2|2142.5|2150.96|2142.26|25
1627234960000|2021-07-25 17:42:40|2150.94|2142.24|2151.19|2142.49|2151.25|2142.55|2150.94|2142.24|25
1627234970000|2021-07-25 17:42:50|2151.2|2142.5|2151.22|2142.52|2151.29|2142.59|2150.96|2142.26|27
1627234980000|2021-07-25 17:43:00|2151.21|2142.51|2150.39|2141.69|2151.24|2142.54|2150.36|2141.66|29
1627234990000|2021-07-25 17:43:10|2150.4|2141.7|2150.39|2141.69|2150.46|2141.76|2150.21|2141.51|34
1627235000000|2021-07-25 17:43:20|2150.37|2141.67|2150.43|2141.73|2150.43|2141.73|2150.16|2141.46|23
1627235010000|2021-07-25 17:43:30|2150.41|2141.71|2150.45|2141.75|2150.5|2141.8|2150.39|2141.69|29
1627235020000|2021-07-25 17:43:40|2150.46|2141.76|2150.42|2141.72|2150.47|2141.77|2150.42|2141.72|18
1627235030000|2021-07-25 17:43:50|2150.43|2141.73|2150.3|2141.6|2150.43|2141.73|2150.3|2141.6|22
1627235040000|2021-07-25 17:44:00|2150.32|2141.62|2150.25|2141.55|2150.43|2141.73|2150.25|2141.55|31
1627235050000|2021-07-25 17:44:10|2150.27|2141.57|2149.91|2141.21|2150.49|2141.79|2149.91|2141.21|29
1627235060000|2021-07-25 17:44:20|2149.87|2141.17|2150.66|2141.96|2150.69|2141.99|2149.85|2141.15|28
1627235070000|2021-07-25 17:44:30|2150.73|2142.03|2151.36|2142.66|2151.36|2142.66|2150.73|2142.03|30
1627235080000|2021-07-25 17:44:40|2151.39|2142.69|2151.6|2142.9|2151.7|2143|2151.39|2142.69|24
1627235090000|2021-07-25 17:44:50|2151.62|2142.92|2151.71|2143.01|2151.83|2143.13|2151.57|2142.87|26
1627235100000|2021-07-25 17:45:00|2151.7|2143|2151.92|2143.22|2152|2143.3|2151.55|2142.85|34
1627235110000|2021-07-25 17:45:10|2151.93|2143.23|2151.84|2143.14|2151.94|2143.24|2151.83|2143.13|29
1627235120000|2021-07-25 17:45:20|2151.82|2143.12|2151.01|2142.31|2151.82|2143.12|2150.69|2141.99|36
1627235130000|2021-07-25 17:45:30|2151.04|2142.34|2150.53|2141.83|2151.04|2142.34|2150.13|2141.43|37
1627235140000|2021-07-25 17:45:40|2150.58|2141.88|2150.93|2142.23|2150.94|2142.24|2150.52|2141.82|32
1627235150000|2021-07-25 17:45:50|2150.95|2142.25|2150.78|2142.08|2151.06|2142.36|2150.77|2142.07|29
1627235160000|2021-07-25 17:46:00|2150.84|2142.14|2150.78|2142.08|2150.91|2142.21|2150.71|2142.01|34
1627235170000|2021-07-25 17:46:10|2150.77|2142.07|2150.31|2141.61|2150.82|2142.12|2150.22|2141.52|30
1627235180000|2021-07-25 17:46:20|2150.26|2141.56|2150.15|2141.45|2150.31|2141.61|2150.15|2141.45|18
1627235190000|2021-07-25 17:46:30|2150.19|2141.49|2150.81|2142.11|2150.82|2142.12|2149.74|2141.04|29
1627235200000|2021-07-25 17:46:40|2150.83|2142.13|2150.12|2141.42|2150.83|2142.13|2150.12|2141.42|29
1627235210000|2021-07-25 17:46:50|2150.1|2141.4|2150.33|2141.63|2150.61|2141.91|2150.1|2141.4|33
1627235220000|2021-07-25 17:47:00|2150.32|2141.62|2150.52|2141.82|2150.54|2141.84|2150.28|2141.58|25
1627235230000|2021-07-25 17:47:10|2150.51|2141.81|2151.07|2142.37|2151.2|2142.5|2150.51|2141.81|29
1627235240000|2021-07-25 17:47:20|2151.24|2142.54|2151.6|2142.9|2151.6|2142.9|2151.24|2142.54|24
1627235250000|2021-07-25 17:47:30|2151.65|2142.95|2151.99|2143.29|2152.03|2143.33|2151.61|2142.91|29
1627235260000|2021-07-25 17:47:40|2151.98|2143.28|2152.02|2143.32|2152.02|2143.32|2151.87|2143.17|27
1627235270000|2021-07-25 17:47:50|2152.03|2143.33|2152.1|2143.4|2152.14|2143.44|2152|2143.3|26
1627235280000|2021-07-25 17:48:00|2152.12|2143.42|2152.15|2143.45|2152.19|2143.49|2152.09|2143.39|24
1627235290000|2021-07-25 17:48:10|2152.17|2143.47|2152.15|2143.45|2152.22|2143.52|2152.13|2143.43|28
1627235300000|2021-07-25 17:48:20|2152.16|2143.46|2150.89|2142.19|2152.16|2143.46|2150.89|2142.19|31
1627235310000|2021-07-25 17:48:30|2150.85|2142.15|2153.37|2144.67|2153.37|2144.67|2150.71|2142.01|36
1627235320000|2021-07-25 17:48:40|2153.39|2144.69|2153.51|2144.81|2153.58|2144.88|2152.71|2144.01|36
1627235330000|2021-07-25 17:48:50|2153.48|2144.78|2153.7|2145|2153.7|2145|2153.37|2144.67|32
1627235340000|2021-07-25 17:49:00|2153.71|2145.01|2153.38|2144.68|2153.76|2145.06|2153.31|2144.61|30
1627235350000|2021-07-25 17:49:10|2153.41|2144.71|2153.32|2144.62|2153.6|2144.9|2153.26|2144.56|31
1627235360000|2021-07-25 17:49:20|2153.37|2144.67|2153.66|2144.96|2153.72|2145.02|2153.35|2144.65|32
1627235370000|2021-07-25 17:49:30|2153.65|2144.95|2153.88|2145.18|2153.88|2145.18|2153.65|2144.95|27
1627235380000|2021-07-25 17:49:40|2153.87|2145.17|2154.41|2145.71|2154.51|2145.81|2153.81|2145.11|30
1627235390000|2021-07-25 17:49:50|2154.44|2145.74|2154.87|2146.17|2154.87|2146.17|2154.21|2145.51|30
1627235400000|2021-07-25 17:50:00|2154.84|2146.14|2154.69|2145.99|2154.84|2146.14|2154.62|2145.92|28
1627235410000|2021-07-25 17:50:10|2154.63|2145.93|2154.56|2145.86|2154.63|2145.93|2154.28|2145.58|27
1627235420000|2021-07-25 17:50:20|2154.33|2145.63|2153.77|2145.07|2154.33|2145.63|2153.62|2144.92|30
1627235430000|2021-07-25 17:50:30|2153.84|2145.14|2154.74|2146.04|2154.92|2146.22|2153.84|2145.14|35
1627235440000|2021-07-25 17:50:40|2154.75|2146.05|2154.23|2145.53|2154.88|2146.18|2154.23|2145.53|35
1627235450000|2021-07-25 17:50:50|2154.22|2145.52|2154.06|2145.36|2154.25|2145.55|2154.01|2145.31|31
1627235460000|2021-07-25 17:51:00|2154.04|2145.34|2154.26|2145.56|2154.26|2145.56|2153.68|2144.98|30
1627235470000|2021-07-25 17:51:10|2154.25|2145.55|2154.32|2145.62|2154.32|2145.62|2154.03|2145.33|30
1627235480000|2021-07-25 17:51:20|2154.31|2145.61|2153.58|2144.88|2154.32|2145.62|2153.58|2144.88|29
1627235490000|2021-07-25 17:51:30|2153.55|2144.85|2153.37|2144.67|2153.55|2144.85|2153.24|2144.54|25
1627235500000|2021-07-25 17:51:40|2153.38|2144.68|2153.41|2144.71|2153.43|2144.73|2153.33|2144.63|27
1627235510000|2021-07-25 17:51:50|2153.38|2144.68|2152|2143.3|2153.38|2144.68|2151.99|2143.29|32
1627235520000|2021-07-25 17:52:00|2151.97|2143.27|2152.84|2144.14|2153.09|2144.39|2151.97|2143.27|32
1627235530000|2021-07-25 17:52:10|2152.85|2144.15|2152.38|2143.68|2153.04|2144.34|2152.38|2143.68|23
1627235540000|2021-07-25 17:52:20|2152.4|2143.7|2152.55|2143.85|2152.59|2143.89|2152.4|2143.7|24
1627235550000|2021-07-25 17:52:30|2152.52|2143.82|2152.15|2143.45|2152.62|2143.92|2152.15|2143.45|31
1627235560000|2021-07-25 17:52:40|2152.14|2143.44|2151.62|2142.92|2152.17|2143.47|2151.56|2142.86|34
1627235570000|2021-07-25 17:52:50|2151.61|2142.91|2151.72|2143.02|2151.72|2143.02|2151.55|2142.85|31
1627235580000|2021-07-25 17:53:00|2151.71|2143.01|2152.72|2144.02|2152.72|2144.02|2151.71|2143.01|31
1627235590000|2021-07-25 17:53:10|2152.88|2144.18|2152.94|2144.24|2153.55|2144.85|2152.88|2144.18|31
1627235600000|2021-07-25 17:53:20|2152.93|2144.23|2152.72|2144.02|2152.97|2144.27|2152.41|2143.71|35
1627235610000|2021-07-25 17:53:30|2152.68|2143.98|2153.54|2144.84|2153.62|2144.92|2152.68|2143.98|34
1627235620000|2021-07-25 17:53:40|2153.59|2144.89|2154.53|2145.83|2154.73|2146.03|2153.59|2144.89|36
1627235630000|2021-07-25 17:53:50|2154.55|2145.85|2155.17|2146.47|2155.25|2146.55|2154.55|2145.85|37
1627235640000|2021-07-25 17:54:00|2155.13|2146.43|2155.22|2146.52|2155.4|2146.7|2155.07|2146.37|34
1627235650000|2021-07-25 17:54:10|2155.17|2146.47|2154.7|2146|2155.18|2146.48|2154.37|2145.67|36
1627235660000|2021-07-25 17:54:20|2154.5|2145.8|2155.59|2146.89|2155.64|2146.94|2154.41|2145.71|36
1627235670000|2021-07-25 17:54:30|2155.35|2146.65|2154.47|2145.77|2155.35|2146.65|2154.35|2145.65|36
1627235680000|2021-07-25 17:54:40|2154.49|2145.79|2154.51|2145.81|2154.51|2145.81|2154.1|2145.4|31
1627235690000|2021-07-25 17:54:50|2154.5|2145.8|2154.17|2145.47|2154.72|2146.02|2154.17|2145.47|30
1627235700000|2021-07-25 17:55:00|2154.16|2145.46|2154.3|2145.6|2154.4|2145.7|2154.04|2145.34|38
1627235710000|2021-07-25 17:55:10|2154.32|2145.62|2154.25|2145.55|2154.33|2145.63|2154.23|2145.53|27
1627235720000|2021-07-25 17:55:20|2154.23|2145.53|2154.19|2145.49|2154.27|2145.57|2154.02|2145.32|31
1627235730000|2021-07-25 17:55:30|2154.2|2145.5|2154.12|2145.42|2154.23|2145.53|2154.04|2145.34|26
1627235740000|2021-07-25 17:55:40|2154.13|2145.43|2154.11|2145.41|2154.17|2145.47|2154|2145.3|22
1627235750000|2021-07-25 17:55:50|2154.08|2145.38|2154.53|2145.83|2154.53|2145.83|2154.08|2145.38|23
1627235760000|2021-07-25 17:56:00|2154.51|2145.81|2154.62|2145.92|2154.62|2145.92|2154.47|2145.77|26
1627235770000|2021-07-25 17:56:10|2154.6|2145.9|2155.65|2146.95|2155.89|2147.19|2154.55|2145.85|33
1627235780000|2021-07-25 17:56:20|2155.64|2146.94|2155.02|2146.32|2155.65|2146.95|2154.86|2146.16|31
1627235790000|2021-07-25 17:56:30|2155.03|2146.33|2155.07|2146.37|2155.15|2146.45|2154.86|2146.16|29
1627235800000|2021-07-25 17:56:40|2155.03|2146.33|2155.11|2146.41|2155.11|2146.41|2154.41|2145.71|30
1627235810000|2021-07-25 17:56:50|2155.19|2146.49|2154.13|2145.43|2155.19|2146.49|2154.13|2145.43|33
1627235820000|2021-07-25 17:57:00|2154.12|2145.42|2154.23|2145.53|2154.26|2145.56|2153.9|2145.2|25
1627235830000|2021-07-25 17:57:10|2154.24|2145.54|2153.92|2145.22|2154.71|2146.01|2153.92|2145.22|36
1627235840000|2021-07-25 17:57:20|2153.91|2145.21|2153.91|2145.21|2154.18|2145.48|2153.74|2145.04|32
1627235850000|2021-07-25 17:57:30|2153.9|2145.2|2153.86|2145.16|2154.04|2145.34|2153.81|2145.11|31
1627235860000|2021-07-25 17:57:40|2153.85|2145.15|2153.79|2145.09|2153.86|2145.16|2153.75|2145.05|27
1627235870000|2021-07-25 17:57:50|2153.78|2145.08|2153.77|2145.07|2153.81|2145.11|2153.66|2144.96|26
1627235880000|2021-07-25 17:58:00|2153.75|2145.05|2153.99|2145.29|2154.03|2145.33|2153.75|2145.05|32
1627235890000|2021-07-25 17:58:10|2154.01|2145.31|2153.85|2145.15|2154.01|2145.31|2153.81|2145.11|33
1627235900000|2021-07-25 17:58:20|2153.86|2145.16|2153.85|2145.15|2153.94|2145.24|2153.83|2145.13|34
1627235910000|2021-07-25 17:58:30|2153.87|2145.17|2153.19|2144.49|2153.92|2145.22|2153.19|2144.49|27
1627235920000|2021-07-25 17:58:40|2153.12|2144.42|2153.17|2144.47|2153.32|2144.62|2153.1|2144.4|22
1627235930000|2021-07-25 17:58:50|2153.1|2144.4|2153.83|2145.13|2153.95|2145.25|2153.1|2144.4|28
1627235940000|2021-07-25 17:59:00|2153.85|2145.15|2154.14|2145.44|2154.2|2145.5|2153.85|2145.15|28
1627235950000|2021-07-25 17:59:10|2154.16|2145.46|2154.21|2145.51|2154.27|2145.57|2154.13|2145.43|28
1627235960000|2021-07-25 17:59:20|2154.2|2145.5|2154.23|2145.53|2154.32|2145.62|2154.19|2145.49|26
1627235970000|2021-07-25 17:59:30|2154.22|2145.52|2154.68|2145.98|2154.68|2145.98|2154.19|2145.49|19
1627235980000|2021-07-25 17:59:40|2154.75|2146.05|2154.76|2146.06|2154.77|2146.07|2154.75|2146.05|9
1627235990000|2021-07-25 17:59:50|2154.78|2146.08|2156.78|2148.08|2156.82|2148.12|2154.78|2146.08|27
1627236000000|2021-07-25 18:00:00|2156.7|2148|2158.2|2149.5|2158.22|2149.52|2156.7|2148|25
1627236010000|2021-07-25 18:00:10|2158.22|2149.52|2158.43|2149.73|2158.79|2150.09|2158.17|2149.47|39
1627236020000|2021-07-25 18:00:20|2158.36|2149.66|2158.99|2150.29|2159|2150.3|2158.29|2149.59|32
1627236030000|2021-07-25 18:00:30|2159.03|2150.33|2158.56|2149.86|2159.12|2150.42|2158.55|2149.85|33
1627236040000|2021-07-25 18:00:40|2158.52|2149.82|2158.16|2149.46|2158.52|2149.82|2158.03|2149.33|30
1627236050000|2021-07-25 18:00:50|2158.09|2149.39|2156.69|2147.99|2158.1|2149.4|2156.69|2147.99|30
1627236060000|2021-07-25 18:01:00|2156.64|2147.94|2157.48|2148.78|2157.51|2148.81|2156.61|2147.91|23
1627236070000|2021-07-25 18:01:10|2157.74|2149.04|2158.01|2149.31|2158.01|2149.31|2157.74|2149.04|29
1627236080000|2021-07-25 18:01:20|2158.03|2149.33|2158.17|2149.47|2158.22|2149.52|2158|2149.3|20
1627236090000|2021-07-25 18:01:30|2158.16|2149.46|2159.16|2150.46|2159.16|2150.46|2157.85|2149.15|26
1627236100000|2021-07-25 18:01:40|2159.12|2150.42|2160.17|2151.47|2161.94|2153.24|2159.12|2150.42|27
1627236110000|2021-07-25 18:01:50|2160.1|2151.4|2160.17|2151.47|2160.41|2151.71|2159.87|2151.17|33
1627236120000|2021-07-25 18:02:00|2160.21|2151.51|2159.83|2151.13|2160.26|2151.56|2159.58|2150.88|32
1627236130000|2021-07-25 18:02:10|2159.81|2151.11|2160.49|2151.79|2160.69|2151.99|2159.81|2151.11|33
1627236140000|2021-07-25 18:02:20|2160.51|2151.81|2160.73|2152.03|2160.73|2152.03|2160.41|2151.71|25
1627236150000|2021-07-25 18:02:30|2160.71|2152.01|2162.31|2153.61|2162.56|2153.86|2160.71|2152.01|36
1627236160000|2021-07-25 18:02:40|2162.33|2153.63|2162.04|2153.34|2163.2|2154.5|2162.04|2153.34|29
1627236170000|2021-07-25 18:02:50|2162.1|2153.4|2162.57|2153.87|2162.95|2154.25|2161.64|2152.94|38
1627236180000|2021-07-25 18:03:00|2162.51|2153.81|2161.83|2153.13|2162.57|2153.87|2161.34|2152.64|32
1627236190000|2021-07-25 18:03:10|2161.91|2153.21|2163.42|2154.72|2163.62|2154.92|2161.53|2152.83|31
1627236200000|2021-07-25 18:03:20|2163.47|2154.77|2163.73|2155.03|2163.77|2155.07|2163.29|2154.59|32
1627236210000|2021-07-25 18:03:30|2163.65|2154.95|2163.52|2154.82|2163.73|2155.03|2163.49|2154.79|17
1627236220000|2021-07-25 18:03:40|2163.53|2154.83|2162.76|2154.06|2163.61|2154.91|2162.52|2153.82|32
1627236230000|2021-07-25 18:03:50|2162.58|2153.88|2162.35|2153.65|2162.89|2154.19|2162.34|2153.64|35
1627236240000|2021-07-25 18:04:00|2162.29|2153.59|2161.93|2153.23|2162.29|2153.59|2161.68|2152.98|25
1627236250000|2021-07-25 18:04:10|2161.94|2153.24|2161.72|2153.02|2161.94|2153.24|2161.7|2153|31
1627236260000|2021-07-25 18:04:20|2161.79|2153.09|2163.67|2154.97|2163.67|2154.97|2161.06|2152.36|30
1627236270000|2021-07-25 18:04:30|2163.72|2155.02|2164.18|2155.48|2164.22|2155.52|2163.72|2155.02|23
1627236280000|2021-07-25 18:04:40|2164.15|2155.45|2164.21|2155.51|2164.25|2155.55|2164.1|2155.4|8
1627236290000|2021-07-25 18:04:50|2164.22|2155.52|2164.37|2155.67|2164.37|2155.67|2164.22|2155.52|13
1627236300000|2021-07-25 18:05:00|2164.36|2155.66|2163.49|2154.79|2164.36|2155.66|2163.49|2154.79|27
1627236310000|2021-07-25 18:05:10|2163.48|2154.78|2163.42|2154.72|2163.48|2154.78|2163.41|2154.71|18
1627236320000|2021-07-25 18:05:20|2163.43|2154.73|2163.38|2154.68|2163.43|2154.73|2163.36|2154.66|12
1627236330000|2021-07-25 18:05:30|2163.37|2154.67|2162.67|2153.97|2163.37|2154.67|2162.63|2153.93|27
1627236340000|2021-07-25 18:05:40|2162.71|2154.01|2162.76|2154.06|2162.76|2154.06|2162.63|2153.93|30
1627236350000|2021-07-25 18:05:50|2162.68|2153.98|2162.7|2154|2162.7|2154|2162.67|2153.97|9
1627236360000|2021-07-25 18:06:00|2162.69|2153.99|2162.6|2153.9|2162.79|2154.09|2162.45|2153.75|19
1627236370000|2021-07-25 18:06:10|2162.56|2153.86|2162.8|2154.1|2162.89|2154.19|2162.56|2153.86|18
1627236380000|2021-07-25 18:06:20|2162.77|2154.07|2162.77|2154.07|2162.78|2154.08|2162.76|2154.06|7
1627236390000|2021-07-25 18:06:30|2162.76|2154.06|2162.09|2153.39|2162.78|2154.08|2161.82|2153.12|29
1627236400000|2021-07-25 18:06:40|2162|2153.3|2161.77|2153.07|2162.13|2153.43|2161.77|2153.07|22
1627236410000|2021-07-25 18:06:50|2161.81|2153.11|2161.4|2152.7|2161.81|2153.11|2161.35|2152.65|23
1627236420000|2021-07-25 18:07:00|2161.41|2152.71|2162.02|2153.32|2162.26|2153.56|2161.33|2152.63|22
1627236430000|2021-07-25 18:07:10|2161.77|2153.07|2161.4|2152.7|2161.77|2153.07|2161.4|2152.7|33
1627236440000|2021-07-25 18:07:20|2161.42|2152.72|2160.8|2152.1|2161.43|2152.73|2160.65|2151.95|30
1627236450000|2021-07-25 18:07:30|2160.79|2152.09|2161.1|2152.4|2161.24|2152.54|2160.51|2151.81|27
1627236460000|2021-07-25 18:07:40|2161.12|2152.42|2160.6|2151.9|2161.12|2152.42|2160.58|2151.88|27
1627236470000|2021-07-25 18:07:50|2160.41|2151.71|2160.4|2151.7|2160.81|2152.11|2160.36|2151.66|34
1627236480000|2021-07-25 18:08:00|2160.39|2151.69|2160.4|2151.7|2160.45|2151.75|2160.36|2151.66|34
1627236490000|2021-07-25 18:08:10|2160.37|2151.67|2161.06|2152.36|2161.36|2152.66|2160.37|2151.67|34
1627236500000|2021-07-25 18:08:20|2161.04|2152.34|2161.5|2152.8|2161.65|2152.95|2161.04|2152.34|34
1627236510000|2021-07-25 18:08:30|2161.6|2152.9|2161.2|2152.5|2161.6|2152.9|2161.1|2152.4|29
1627236520000|2021-07-25 18:08:40|2160.71|2152.01|2161.25|2152.55|2161.25|2152.55|2160.42|2151.72|35
1627236530000|2021-07-25 18:08:50|2161.58|2152.88|2160.62|2151.92|2161.92|2153.22|2160.4|2151.7|35
1627236540000|2021-07-25 18:09:00|2160.72|2152.02|2160.5|2151.8|2161.23|2152.53|2160.48|2151.78|33
1627236550000|2021-07-25 18:09:10|2160.6|2151.9|2160.49|2151.79|2160.6|2151.9|2160.43|2151.73|22
1627236560000|2021-07-25 18:09:20|2160.44|2151.74|2160.41|2151.71|2160.54|2151.84|2160.4|2151.7|29
1627236570000|2021-07-25 18:09:30|2160.45|2151.75|2160.5|2151.8|2160.71|2152.01|2160.42|2151.72|32
1627236580000|2021-07-25 18:09:40|2160.51|2151.81|2160.62|2151.92|2160.7|2152|2160.4|2151.7|28
1627236590000|2021-07-25 18:09:50|2160.63|2151.93|2160.63|2151.93|2160.78|2152.08|2160.52|2151.82|28
1627236600000|2021-07-25 18:10:00|2160.62|2151.92|2160.2|2151.5|2160.63|2151.93|2160.18|2151.48|23
1627236610000|2021-07-25 18:10:10|2160.3|2151.6|2161.12|2152.42|2161.12|2152.42|2160.23|2151.53|24
1627236620000|2021-07-25 18:10:20|2161.22|2152.52|2161.68|2152.98|2161.7|2153|2161.22|2152.52|23
1627236630000|2021-07-25 18:10:30|2161.76|2153.06|2162.6|2153.9|2162.6|2153.9|2161.66|2152.96|32
1627236640000|2021-07-25 18:10:40|2162.71|2154.01|2162.58|2153.88|2162.78|2154.08|2162.52|2153.82|34
1627236650000|2021-07-25 18:10:50|2162.6|2153.9|2163.54|2154.84|2163.54|2154.84|2162.6|2153.9|35
1627236660000|2021-07-25 18:11:00|2163.82|2155.12|2163.86|2155.16|2163.86|2155.16|2163.59|2154.89|27
1627236670000|2021-07-25 18:11:10|2163.83|2155.13|2163.28|2154.58|2163.86|2155.16|2163.06|2154.36|25
1627236680000|2021-07-25 18:11:20|2163.3|2154.6|2163.22|2154.52|2163.77|2155.07|2163.05|2154.35|39
1627236690000|2021-07-25 18:11:30|2163.15|2154.45|2162.95|2154.25|2163.23|2154.53|2162.81|2154.11|32
1627236700000|2021-07-25 18:11:40|2162.93|2154.23|2164.41|2155.71|2164.42|2155.72|2162.9|2154.2|34
1627236710000|2021-07-25 18:11:50|2164.4|2155.7|2164.49|2155.79|2164.5|2155.8|2164.4|2155.7|31
1627236720000|2021-07-25 18:12:00|2164.5|2155.8|2167.62|2158.92|2167.95|2159.25|2164.5|2155.8|37
1627236730000|2021-07-25 18:12:10|2167.25|2158.55|2166.08|2157.38|2167.25|2158.55|2165.83|2157.13|39
1627236740000|2021-07-25 18:12:20|2166.16|2157.46|2166.45|2157.75|2166.59|2157.89|2166.04|2157.34|34
1627236750000|2021-07-25 18:12:30|2166.44|2157.74|2167.38|2158.68|2167.5|2158.8|2166.39|2157.69|26
1627236760000|2021-07-25 18:12:40|2167.32|2158.62|2167.21|2158.51|2167.35|2158.65|2167.19|2158.49|28
1627236770000|2021-07-25 18:12:50|2167.22|2158.52|2168.61|2159.91|2168.64|2159.94|2167.14|2158.44|26
1627236780000|2021-07-25 18:13:00|2168.62|2159.92|2169.04|2160.34|2169.23|2160.53|2168.28|2159.58|26
1627236790000|2021-07-25 18:13:10|2169.08|2160.38|2168.97|2160.27|2169.14|2160.44|2168.9|2160.2|34
1627236800000|2021-07-25 18:13:20|2169|2160.3|2168.95|2160.25|2169.15|2160.45|2168.8|2160.1|37
1627236810000|2021-07-25 18:13:30|2168.92|2160.22|2168.98|2160.28|2169.13|2160.43|2168.92|2160.22|29
1627236820000|2021-07-25 18:13:40|2169.04|2160.34|2169.12|2160.42|2169.26|2160.56|2168.85|2160.15|27
1627236830000|2021-07-25 18:13:50|2169.1|2160.4|2167.7|2159|2169.15|2160.45|2167.7|2159|28
1627236840000|2021-07-25 18:14:00|2167.75|2159.05|2167.68|2158.98|2167.79|2159.09|2167.63|2158.93|28
1627236850000|2021-07-25 18:14:10|2167.65|2158.95|2167.76|2159.06|2167.76|2159.06|2167.65|2158.95|27
1627236860000|2021-07-25 18:14:20|2167.74|2159.04|2167.09|2158.39|2167.74|2159.04|2166.99|2158.29|28
1627236870000|2021-07-25 18:14:30|2167.06|2158.36|2167.53|2158.83|2167.7|2159|2167.05|2158.35|33
1627236880000|2021-07-25 18:14:40|2167.52|2158.82|2169.2|2160.5|2169.24|2160.54|2167.37|2158.67|37
1627236890000|2021-07-25 18:14:50|2169.17|2160.47|2169|2160.3|2169.17|2160.47|2168.29|2159.59|39
1627236900000|2021-07-25 18:15:00|2168.99|2160.29|2168.52|2159.82|2169.55|2160.85|2168.47|2159.77|34
1627236910000|2021-07-25 18:15:10|2168.32|2159.62|2167.74|2159.04|2168.32|2159.62|2167.56|2158.86|33
1627236920000|2021-07-25 18:15:20|2167.77|2159.07|2168.33|2159.63|2168.33|2159.63|2167.64|2158.94|37
1627236930000|2021-07-25 18:15:30|2168.36|2159.66|2168.44|2159.74|2168.81|2160.11|2168.36|2159.66|32
1627236940000|2021-07-25 18:15:40|2168.43|2159.73|2168.33|2159.63|2168.51|2159.81|2168.33|2159.63|32
1627236950000|2021-07-25 18:15:50|2168.36|2159.66|2167.99|2159.29|2168.39|2159.69|2167.96|2159.26|33
1627236960000|2021-07-25 18:16:00|2167.97|2159.27|2167.33|2158.63|2167.98|2159.28|2167.23|2158.53|30
1627236970000|2021-07-25 18:16:10|2167.29|2158.59|2167.24|2158.54|2167.31|2158.61|2167.23|2158.53|28
1627236980000|2021-07-25 18:16:20|2167.22|2158.52|2168.02|2159.32|2168.04|2159.34|2167.21|2158.51|14
1627236990000|2021-07-25 18:16:30|2167.96|2159.26|2167.28|2158.58|2167.96|2159.26|2167.22|2158.52|26
1627237000000|2021-07-25 18:16:40|2167.27|2158.57|2167.27|2158.57|2167.31|2158.61|2167.25|2158.55|15
1627237010000|2021-07-25 18:16:50|2167.29|2158.59|2167.25|2158.55|2167.29|2158.59|2167.23|2158.53|17
1627237020000|2021-07-25 18:17:00|2167.22|2158.52|2167.2|2158.5|2167.25|2158.55|2167.18|2158.48|25
1627237030000|2021-07-25 18:17:10|2167.19|2158.49|2167.04|2158.34|2167.19|2158.49|2166.08|2157.38|34
1627237040000|2021-07-25 18:17:20|2167.03|2158.33|2166.75|2158.05|2167.21|2158.51|2166.75|2158.05|34
1627237050000|2021-07-25 18:17:30|2166.83|2158.13|2168.15|2159.45|2168.32|2159.62|2166.83|2158.13|33
1627237060000|2021-07-25 18:17:40|2168.14|2159.44|2168.3|2159.6|2168.64|2159.94|2168.14|2159.44|34
1627237070000|2021-07-25 18:17:50|2168.28|2159.58|2167.6|2158.9|2168.35|2159.65|2167.52|2158.82|28
1627237080000|2021-07-25 18:18:00|2167.56|2158.86|2167.35|2158.65|2167.57|2158.87|2167.28|2158.58|27
1627237090000|2021-07-25 18:18:10|2167.34|2158.64|2167.23|2158.53|2167.34|2158.64|2167.21|2158.51|24
1627237100000|2021-07-25 18:18:20|2167.21|2158.51|2166.66|2157.96|2167.24|2158.54|2166.64|2157.94|27
1627237110000|2021-07-25 18:18:30|2166.59|2157.89|2166.61|2157.91|2166.69|2157.99|2166.56|2157.86|30
1627237120000|2021-07-25 18:18:40|2166.64|2157.94|2166.05|2157.35|2166.73|2158.03|2165.99|2157.29|31
1627237130000|2021-07-25 18:18:50|2166.09|2157.39|2165.58|2156.88|2166.09|2157.39|2165.55|2156.85|31
1627237140000|2021-07-25 18:19:00|2165.57|2156.87|2165.5|2156.8|2165.58|2156.88|2165.49|2156.79|13
1627237150000|2021-07-25 18:19:10|2165.49|2156.79|2165.58|2156.88|2165.75|2157.05|2165.49|2156.79|28
1627237160000|2021-07-25 18:19:20|2165.59|2156.89|2166.05|2157.35|2166.06|2157.36|2165.56|2156.86|29
1627237170000|2021-07-25 18:19:30|2166.08|2157.38|2166.34|2157.64|2166.41|2157.71|2166.08|2157.38|17
1627237180000|2021-07-25 18:19:40|2166.35|2157.65|2166.39|2157.69|2166.4|2157.7|2166.29|2157.59|17
1627237190000|2021-07-25 18:19:50|2166.38|2157.68|2167.08|2158.38|2167.1|2158.4|2166.35|2157.65|25
1627237200000|2021-07-25 18:20:00|2167.11|2158.41|2167.09|2158.39|2167.14|2158.44|2166.96|2158.26|28
1627237210000|2021-07-25 18:20:10|2167.12|2158.42|2167.35|2158.65|2167.35|2158.65|2167.08|2158.38|31
1627237220000|2021-07-25 18:20:20|2167.34|2158.64|2166.73|2158.03|2167.34|2158.64|2166.17|2157.47|34
1627237230000|2021-07-25 18:20:30|2167.02|2158.32|2167.18|2158.48|2167.38|2158.68|2166.98|2158.28|37
1627237240000|2021-07-25 18:20:40|2167.22|2158.52|2166.85|2158.15|2167.32|2158.62|2166.79|2158.09|30
1627237250000|2021-07-25 18:20:50|2166.81|2158.11|2167.26|2158.56|2167.26|2158.56|2166.8|2158.1|24
1627237260000|2021-07-25 18:21:00|2167.24|2158.54|2167.49|2158.79|2167.63|2158.93|2167.21|2158.51|30
1627237270000|2021-07-25 18:21:10|2167.46|2158.76|2167.47|2158.77|2167.55|2158.85|2167.41|2158.71|22
1627237280000|2021-07-25 18:21:20|2167.51|2158.81|2167.57|2158.87|2167.59|2158.89|2167.47|2158.77|19
1627237290000|2021-07-25 18:21:30|2167.66|2158.96|2168.25|2159.55|2168.25|2159.55|2167.66|2158.96|33
1627237300000|2021-07-25 18:21:40|2168.2|2159.5|2168.24|2159.54|2168.28|2159.58|2168.19|2159.49|20
1627237310000|2021-07-25 18:21:50|2168.23|2159.53|2168.45|2159.75|2168.45|2159.75|2167.85|2159.15|33
1627237320000|2021-07-25 18:22:00|2168.47|2159.77|2168.01|2159.31|2168.67|2159.97|2168|2159.3|33
1627237330000|2021-07-25 18:22:10|2167.91|2159.21|2168.1|2159.4|2168.5|2159.8|2167.6|2158.9|36
1627237340000|2021-07-25 18:22:20|2168.02|2159.32|2167.75|2159.05|2168.02|2159.32|2167.75|2159.05|22
1627237350000|2021-07-25 18:22:30|2167.74|2159.04|2167.22|2158.52|2167.87|2159.17|2167.16|2158.46|32
1627237360000|2021-07-25 18:22:40|2167.18|2158.48|2167.26|2158.56|2167.31|2158.61|2166.92|2158.22|27
1627237370000|2021-07-25 18:22:50|2167.24|2158.54|2167.16|2158.46|2167.24|2158.54|2167.14|2158.44|30
1627237380000|2021-07-25 18:23:00|2167.15|2158.45|2167.17|2158.47|2167.19|2158.49|2167.13|2158.43|23
1627237390000|2021-07-25 18:23:10|2167.16|2158.46|2167.04|2158.34|2167.28|2158.58|2167|2158.3|32
1627237400000|2021-07-25 18:23:20|2167.01|2158.31|2166.75|2158.05|2167.04|2158.34|2166.64|2157.94|33
1627237410000|2021-07-25 18:23:30|2166.74|2158.04|2166.17|2157.47|2166.74|2158.04|2166.11|2157.41|28
1627237420000|2021-07-25 18:23:40|2166.16|2157.46|2166.8|2158.1|2167.34|2158.64|2166.16|2157.46|30
1627237430000|2021-07-25 18:23:50|2166.69|2157.99|2166.31|2157.61|2166.69|2157.99|2166.22|2157.52|37
1627237440000|2021-07-25 18:24:00|2166.35|2157.65|2166.23|2157.53|2166.35|2157.65|2166.23|2157.53|27
1627237450000|2021-07-25 18:24:10|2166.27|2157.57|2166.29|2157.59|2166.32|2157.62|2166.22|2157.52|29
1627237460000|2021-07-25 18:24:20|2166.32|2157.62|2166.21|2157.51|2166.32|2157.62|2166.21|2157.51|26
1627237470000|2021-07-25 18:24:30|2166.19|2157.49|2166.23|2157.53|2166.29|2157.59|2166.1|2157.4|29
1627237480000|2021-07-25 18:24:40|2166.17|2157.47|2166.14|2157.44|2166.17|2157.47|2165.99|2157.29|16
1627237490000|2021-07-25 18:24:50|2165.9|2157.2|2165.79|2157.09|2165.92|2157.22|2165.79|2157.09|15
1627237500000|2021-07-25 18:25:00|2165.85|2157.15|2166.93|2158.23|2167|2158.3|2165.83|2157.13|25
1627237510000|2021-07-25 18:25:10|2166.92|2158.22|2166.75|2158.05|2167.04|2158.34|2166.75|2158.05|32
1627237520000|2021-07-25 18:25:20|2166.79|2158.09|2166.9|2158.2|2166.99|2158.29|2166.78|2158.08|20
1627237530000|2021-07-25 18:25:30|2166.89|2158.19|2166.96|2158.26|2167.03|2158.33|2166.86|2158.16|15
1627237540000|2021-07-25 18:25:40|2166.97|2158.27|2167.15|2158.45|2167.15|2158.45|2166.93|2158.23|24
1627237550000|2021-07-25 18:25:50|2167.13|2158.43|2166.88|2158.18|2167.13|2158.43|2166.82|2158.12|28
1627237560000|2021-07-25 18:26:00|2166.84|2158.14|2166.96|2158.26|2167.06|2158.36|2166.81|2158.11|30
1627237570000|2021-07-25 18:26:10|2166.8|2158.1|2166.04|2157.34|2166.84|2158.14|2166.04|2157.34|29
1627237580000|2021-07-25 18:26:20|2166.03|2157.33|2166.81|2158.11|2166.89|2158.19|2166.03|2157.33|35
1627237590000|2021-07-25 18:26:30|2166.82|2158.12|2166.78|2158.08|2166.91|2158.21|2166.74|2158.04|24
1627237600000|2021-07-25 18:26:40|2166.79|2158.09|2166.99|2158.29|2167.01|2158.31|2166.72|2158.02|26
1627237610000|2021-07-25 18:26:50|2166.98|2158.28|2166.85|2158.15|2166.98|2158.28|2166.55|2157.85|29
1627237620000|2021-07-25 18:27:00|2166.73|2158.03|2166.68|2157.98|2166.79|2158.09|2166.64|2157.94|29
1627237630000|2021-07-25 18:27:10|2166.65|2157.95|2166.59|2157.89|2166.68|2157.98|2166.55|2157.85|14
1627237640000|2021-07-25 18:27:20|2166.56|2157.86|2166.6|2157.9|2166.6|2157.9|2166.51|2157.81|21
1627237650000|2021-07-25 18:27:30|2166.61|2157.91|2166.59|2157.89|2166.61|2157.91|2166.59|2157.89|2
1627237660000|2021-07-25 18:27:40|2166.61|2157.91|2165.74|2157.04|2166.63|2157.93|2165.74|2157.04|20
1627237670000|2021-07-25 18:27:50|2165.76|2157.06|2165.36|2156.66|2165.86|2157.16|2165.36|2156.66|39
1627237680000|2021-07-25 18:28:00|2165.43|2156.73|2165.27|2156.57|2165.44|2156.74|2165.26|2156.56|22
1627237690000|2021-07-25 18:28:10|2165.24|2156.54|2165.03|2156.33|2165.27|2156.57|2164.53|2155.83|27
1627237700000|2021-07-25 18:28:20|2165.04|2156.34|2165.82|2157.12|2165.88|2157.18|2165.01|2156.31|26
1627237710000|2021-07-25 18:28:30|2165.79|2157.09|2165.75|2157.05|2165.87|2157.17|2165.65|2156.95|33
1627237720000|2021-07-25 18:28:40|2165.76|2157.06|2165.64|2156.94|2165.78|2157.08|2165.63|2156.93|23
1627237730000|2021-07-25 18:28:50|2165.63|2156.93|2165.61|2156.91|2165.71|2157.01|2165.61|2156.91|19
1627237740000|2021-07-25 18:29:00|2165.65|2156.95|2165.74|2157.04|2165.79|2157.09|2165.64|2156.94|21
1627237750000|2021-07-25 18:29:10|2165.43|2156.73|2165.1|2156.4|2165.43|2156.73|2164.99|2156.29|29
1627237760000|2021-07-25 18:29:20|2165.06|2156.36|2165.38|2156.68|2165.38|2156.68|2164.94|2156.24|31
1627237770000|2021-07-25 18:29:30|2165.4|2156.7|2165.63|2156.93|2165.65|2156.95|2165.4|2156.7|15
1627237780000|2021-07-25 18:29:40|2165.62|2156.92|2165.62|2156.92|2165.63|2156.93|2165.58|2156.88|14
1627237790000|2021-07-25 18:29:50|2165.63|2156.93|2165.92|2157.22|2166.05|2157.35|2165.6|2156.9|25
1627237800000|2021-07-25 18:30:00|2165.94|2157.24|2165.97|2157.27|2166.1|2157.4|2165.86|2157.16|28
1627237810000|2021-07-25 18:30:10|2165.99|2157.29|2166.82|2158.12|2166.83|2158.13|2165.97|2157.27|25
1627237820000|2021-07-25 18:30:20|2166.78|2158.08|2166.69|2157.99|2166.78|2158.08|2166.65|2157.95|23
1627237830000|2021-07-25 18:30:30|2166.6|2157.9|2166.63|2157.93|2166.78|2158.08|2166.6|2157.9|22
1627237840000|2021-07-25 18:30:40|2166.65|2157.95|2166.66|2157.96|2166.73|2158.03|2166.56|2157.86|16
1627237850000|2021-07-25 18:30:50|2166.67|2157.97|2166.7|2158|2166.72|2158.02|2166.67|2157.97|12
1627237860000|2021-07-25 18:31:00|2166.76|2158.06|2166.87|2158.17|2166.9|2158.2|2166.75|2158.05|25
1627237870000|2021-07-25 18:31:10|2166.91|2158.21|2165.76|2157.06|2167|2158.3|2165.72|2157.02|37
1627237880000|2021-07-25 18:31:20|2165.77|2157.07|2165.36|2156.66|2165.77|2157.07|2165.31|2156.61|31
1627237890000|2021-07-25 18:31:30|2165.34|2156.64|2165.32|2156.62|2165.4|2156.7|2165.29|2156.59|36
1627237900000|2021-07-25 18:31:40|2165.31|2156.61|2164.51|2155.81|2165.31|2156.61|2164.49|2155.79|34
1627237910000|2021-07-25 18:31:50|2164.49|2155.79|2164.38|2155.68|2164.53|2155.83|2164.38|2155.68|25
1627237920000|2021-07-25 18:32:00|2164.33|2155.63|2164.18|2155.48|2164.41|2155.71|2164.18|2155.48|23
1627237930000|2021-07-25 18:32:10|2164.14|2155.44|2164.07|2155.37|2164.18|2155.48|2164|2155.3|24
1627237940000|2021-07-25 18:32:20|2164.05|2155.35|2162.8|2154.1|2164.05|2155.35|2162.8|2154.1|30
1627237950000|2021-07-25 18:32:30|2162.82|2154.12|2162.65|2153.95|2162.98|2154.28|2162.63|2153.93|30
1627237960000|2021-07-25 18:32:40|2162.6|2153.9|2163.12|2154.42|2163.12|2154.42|2162.48|2153.78|34
1627237970000|2021-07-25 18:32:50|2163.14|2154.44|2162.79|2154.09|2163.14|2154.44|2162.76|2154.06|33
1627237980000|2021-07-25 18:33:00|2162.78|2154.08|2162.95|2154.25|2163.5|2154.8|2162.7|2154|36
1627237990000|2021-07-25 18:33:10|2162.98|2154.28|2163.37|2154.67|2163.37|2154.67|2162.81|2154.11|29
1627238000000|2021-07-25 18:33:20|2163.45|2154.75|2163.16|2154.46|2163.62|2154.92|2163.16|2154.46|34
1627238010000|2021-07-25 18:33:30|2163.18|2154.48|2162.93|2154.23|2163.18|2154.48|2162.93|2154.23|24
1627238020000|2021-07-25 18:33:40|2162.87|2154.17|2162.61|2153.91|2162.87|2154.17|2162.42|2153.72|30
1627238030000|2021-07-25 18:33:50|2162.57|2153.87|2162.83|2154.13|2162.84|2154.14|2162.53|2153.83|29
1627238040000|2021-07-25 18:34:00|2162.85|2154.15|2162.5|2153.8|2162.93|2154.23|2162.47|2153.77|32
1627238050000|2021-07-25 18:34:10|2162.49|2153.79|2162.18|2153.48|2162.5|2153.8|2162.14|2153.44|28
1627238060000|2021-07-25 18:34:20|2162.15|2153.45|2162.13|2153.43|2162.19|2153.49|2162.11|2153.41|18
1627238070000|2021-07-25 18:34:30|2162.12|2153.42|2163.45|2154.75|2163.45|2154.75|2162.09|2153.39|24
1627238080000|2021-07-25 18:34:40|2163.5|2154.8|2163.4|2154.7|2163.5|2154.8|2163.26|2154.56|33
1627238090000|2021-07-25 18:34:50|2163.41|2154.71|2163.32|2154.62|2163.41|2154.71|2163.25|2154.55|28
1627238100000|2021-07-25 18:35:00|2163.33|2154.63|2163.41|2154.71|2163.44|2154.74|2163.33|2154.63|30
1627238110000|2021-07-25 18:35:10|2163.42|2154.72|2164.68|2155.98|2164.71|2156.01|2163.42|2154.72|32
1627238120000|2021-07-25 18:35:20|2164.7|2156|2163.51|2154.81|2164.86|2156.16|2163.51|2154.81|22
1627238130000|2021-07-25 18:35:30|2163.47|2154.77|2163.33|2154.63|2163.66|2154.96|2163.33|2154.63|25
1627238140000|2021-07-25 18:35:40|2163.36|2154.66|2163.7|2155|2163.92|2155.22|2163.06|2154.36|32
1627238150000|2021-07-25 18:35:50|2163.69|2154.99|2163.34|2154.64|2163.79|2155.09|2163.08|2154.38|29
1627238160000|2021-07-25 18:36:00|2163.37|2154.67|2164.14|2155.44|2164.27|2155.57|2163.37|2154.67|31
1627238170000|2021-07-25 18:36:10|2164.17|2155.47|2164.31|2155.61|2164.35|2155.65|2164.17|2155.47|20
1627238180000|2021-07-25 18:36:20|2164.32|2155.62|2164.9|2156.2|2164.9|2156.2|2164.16|2155.46|32
1627238190000|2021-07-25 18:36:30|2165.01|2156.31|2165.11|2156.41|2165.12|2156.42|2164.87|2156.17|29
1627238200000|2021-07-25 18:36:40|2165.12|2156.42|2164.96|2156.26|2165.17|2156.47|2164.96|2156.26|14
1627238210000|2021-07-25 18:36:50|2164.97|2156.27|2164.96|2156.26|2164.97|2156.27|2164.87|2156.17|11
1627238220000|2021-07-25 18:37:00|2164.89|2156.19|2165.66|2156.96|2165.66|2156.96|2164.89|2156.19|27
1627238230000|2021-07-25 18:37:10|2165.64|2156.94|2165.8|2157.1|2165.8|2157.1|2165.6|2156.9|37
1627238240000|2021-07-25 18:37:20|2165.79|2157.09|2166.48|2157.78|2166.48|2157.78|2165.76|2157.06|25
1627238250000|2021-07-25 18:37:30|2166.46|2157.76|2166.57|2157.87|2166.62|2157.92|2166.45|2157.75|21
1627238260000|2021-07-25 18:37:40|2166.58|2157.88|2166.62|2157.92|2166.65|2157.95|2166.57|2157.87|17
1627238270000|2021-07-25 18:37:50|2166.61|2157.91|2166.66|2157.96|2166.68|2157.98|2166.61|2157.91|17
1627238280000|2021-07-25 18:38:00|2166.7|2158|2166.88|2158.18|2166.88|2158.18|2166.65|2157.95|25
1627238290000|2021-07-25 18:38:10|2166.84|2158.14|2167.4|2158.7|2167.4|2158.7|2166.82|2158.12|26
1627238300000|2021-07-25 18:38:20|2167.41|2158.71|2167.12|2158.42|2167.41|2158.71|2166.87|2158.17|33
1627238310000|2021-07-25 18:38:30|2167.15|2158.45|2167.61|2158.91|2167.63|2158.93|2167.12|2158.42|27
1627238320000|2021-07-25 18:38:40|2167.83|2159.13|2167.98|2159.28|2168.03|2159.33|2167.77|2159.07|33
1627238330000|2021-07-25 18:38:50|2167.97|2159.27|2167.96|2159.26|2168.05|2159.35|2167.87|2159.17|22
1627238340000|2021-07-25 18:39:00|2167.94|2159.24|2167.89|2159.19|2167.96|2159.26|2167.89|2159.19|7
1627238350000|2021-07-25 18:39:10|2167.84|2159.14|2166.83|2158.13|2167.88|2159.18|2166.83|2158.13|26
1627238360000|2021-07-25 18:39:20|2166.73|2158.03|2166.75|2158.05|2166.78|2158.08|2166.66|2157.96|28
1627238370000|2021-07-25 18:39:30|2166.73|2158.03|2166.63|2157.93|2166.73|2158.03|2166.61|2157.91|12
1627238380000|2021-07-25 18:39:40|2166.64|2157.94|2166.53|2157.83|2166.64|2157.94|2166.51|2157.81|25
1627238390000|2021-07-25 18:39:50|2166.56|2157.86|2166.1|2157.4|2166.58|2157.88|2166.06|2157.36|32
1627238400000|2021-07-25 18:40:00|2166.08|2157.38|2165.2|2156.5|2166.08|2157.38|2165.2|2156.5|26
1627238410000|2021-07-25 18:40:10|2165.21|2156.51|2164.92|2156.22|2165.24|2156.54|2164.86|2156.16|24
1627238420000|2021-07-25 18:40:20|2164.91|2156.21|2164.91|2156.21|2164.91|2156.21|2164.78|2156.08|28
1627238430000|2021-07-25 18:40:30|2164.83|2156.13|2164.64|2155.94|2164.83|2156.13|2164.64|2155.94|15
1627238440000|2021-07-25 18:40:40|2164.65|2155.95|2164.34|2155.64|2164.65|2155.95|2164.33|2155.63|23
1627238450000|2021-07-25 18:40:50|2164.33|2155.63|2164.22|2155.52|2164.33|2155.63|2164.13|2155.43|25
1627238460000|2021-07-25 18:41:00|2164.25|2155.55|2163.96|2155.26|2164.25|2155.55|2163.96|2155.26|13
1627238470000|2021-07-25 18:41:10|2163.95|2155.25|2163.82|2155.12|2163.99|2155.29|2163.82|2155.12|15
1627238480000|2021-07-25 18:41:20|2163.84|2155.14|2163.82|2155.12|2163.99|2155.29|2162.61|2153.91|38
1627238490000|2021-07-25 18:41:30|2163.83|2155.13|2164.01|2155.31|2164.01|2155.31|2163.71|2155.01|29
1627238500000|2021-07-25 18:41:40|2163.99|2155.29|2164.03|2155.33|2164.23|2155.53|2163.98|2155.28|19
1627238510000|2021-07-25 18:41:50|2164.02|2155.32|2164.65|2155.95|2164.74|2156.04|2164.02|2155.32|36
1627238520000|2021-07-25 18:42:00|2164.97|2156.27|2165.01|2156.31|2165.34|2156.64|2164.84|2156.14|27
1627238530000|2021-07-25 18:42:10|2164.87|2156.17|2164.77|2156.07|2164.89|2156.19|2164.74|2156.04|30
1627238540000|2021-07-25 18:42:20|2164.76|2156.06|2163.53|2154.83|2164.76|2156.06|2163.52|2154.82|35
1627238550000|2021-07-25 18:42:30|2163.58|2154.88|2164|2155.3|2164.23|2155.53|2163.58|2154.88|32
1627238560000|2021-07-25 18:42:40|2164.02|2155.32|2163.79|2155.09|2164.02|2155.32|2163.77|2155.07|25
1627238570000|2021-07-25 18:42:50|2163.78|2155.08|2163.64|2154.94|2163.82|2155.12|2163.62|2154.92|23
1627238580000|2021-07-25 18:43:00|2163.65|2154.95|2163.4|2154.7|2163.68|2154.98|2163.22|2154.52|24
1627238590000|2021-07-25 18:43:10|2163.44|2154.74|2163.64|2154.94|2163.67|2154.97|2163.39|2154.69|30
1627238600000|2021-07-25 18:43:20|2163.59|2154.89|2163.35|2154.65|2163.6|2154.9|2163.33|2154.63|27
1627238610000|2021-07-25 18:43:30|2163.37|2154.67|2163.18|2154.48|2163.37|2154.67|2163.18|2154.48|32
1627238620000|2021-07-25 18:43:40|2163.16|2154.46|2162.94|2154.24|2163.16|2154.46|2162.8|2154.1|23
1627238630000|2021-07-25 18:43:50|2162.96|2154.26|2163.03|2154.33|2163.06|2154.36|2162.94|2154.24|24
1627238640000|2021-07-25 18:44:00|2163.01|2154.31|2162.84|2154.14|2163.02|2154.32|2162.74|2154.04|27
1627238650000|2021-07-25 18:44:10|2162.88|2154.18|2162.86|2154.16|2162.9|2154.2|2162.8|2154.1|23
1627238660000|2021-07-25 18:44:20|2162.87|2154.17|2162.94|2154.24|2162.95|2154.25|2162.84|2154.14|19
1627238670000|2021-07-25 18:44:30|2162.95|2154.25|2163.55|2154.85|2163.55|2154.85|2162.94|2154.24|14
1627238680000|2021-07-25 18:44:40|2163.56|2154.86|2163.4|2154.7|2163.56|2154.86|2163.37|2154.67|30
1627238690000|2021-07-25 18:44:50|2163.39|2154.69|2163.35|2154.65|2163.39|2154.69|2163.08|2154.38|13
1627238700000|2021-07-25 18:45:00|2163.37|2154.67|2164.21|2155.51|2164.21|2155.51|2163.37|2154.67|25
1627238710000|2021-07-25 18:45:10|2164.27|2155.57|2165.1|2156.4|2165.17|2156.47|2164.27|2155.57|19
1627238720000|2021-07-25 18:45:20|2165.12|2156.42|2165.25|2156.55|2165.38|2156.68|2165.12|2156.42|18
1627238730000|2021-07-25 18:45:30|2165.2|2156.5|2165.21|2156.51|2165.23|2156.53|2165.15|2156.45|19
1627238740000|2021-07-25 18:45:40|2165.2|2156.5|2165.22|2156.52|2165.23|2156.53|2165.04|2156.34|26
1627238750000|2021-07-25 18:45:50|2165.2|2156.5|2164.68|2155.98|2165.24|2156.54|2164.67|2155.97|33
1627238760000|2021-07-25 18:46:00|2164.78|2156.08|2164.96|2156.26|2165.08|2156.38|2164.64|2155.94|27
1627238770000|2021-07-25 18:46:10|2165.1|2156.4|2165.78|2157.08|2165.81|2157.11|2165.1|2156.4|34
1627238780000|2021-07-25 18:46:20|2165.8|2157.1|2165.92|2157.22|2166.13|2157.43|2165.8|2157.1|16
1627238790000|2021-07-25 18:46:30|2165.91|2157.21|2165.9|2157.2|2165.91|2157.21|2165.89|2157.19|6
1627238800000|2021-07-25 18:46:40|2165.89|2157.19|2165.88|2157.18|2165.89|2157.19|2165.81|2157.11|11
1627238810000|2021-07-25 18:46:50|2165.84|2157.14|2165.83|2157.13|2165.89|2157.19|2165.81|2157.11|14
1627238820000|2021-07-25 18:47:00|2165.81|2157.11|2165.85|2157.15|2165.85|2157.15|2165.81|2157.11|4
1627238830000|2021-07-25 18:47:10|2165.61|2156.91|2164.92|2156.22|2165.61|2156.91|2164.9|2156.2|9
1627238840000|2021-07-25 18:47:20|2164.91|2156.21|2164.22|2155.52|2164.97|2156.27|2164.19|2155.49|32
1627238850000|2021-07-25 18:47:30|2164.21|2155.51|2164.61|2155.91|2164.63|2155.93|2164.17|2155.47|35
1627238860000|2021-07-25 18:47:40|2164.6|2155.9|2164.28|2155.58|2164.61|2155.91|2164.28|2155.58|23
1627238870000|2021-07-25 18:47:50|2164.18|2155.48|2162.97|2154.27|2164.2|2155.5|2162.93|2154.23|30
1627238880000|2021-07-25 18:48:00|2162.99|2154.29|2163.24|2154.54|2163.76|2155.06|2162.98|2154.28|34
1627238890000|2021-07-25 18:48:10|2163.19|2154.49|2163.19|2154.49|2163.36|2154.66|2163.18|2154.48|32
1627238900000|2021-07-25 18:48:20|2163.24|2154.54|2162.8|2154.1|2164.01|2155.31|2162.8|2154.1|32
1627238910000|2021-07-25 18:48:30|2162.88|2154.18|2162.59|2153.89|2162.88|2154.18|2162.53|2153.83|27
1627238920000|2021-07-25 18:48:40|2162.57|2153.87|2162.13|2153.43|2162.71|2154.01|2162.09|2153.39|29
1627238930000|2021-07-25 18:48:50|2162.19|2153.49|2161.67|2152.97|2162.19|2153.49|2161.65|2152.95|30
1627238940000|2021-07-25 18:49:00|2161.66|2152.96|2161.75|2153.05|2162.35|2153.65|2161.66|2152.96|35
1627238950000|2021-07-25 18:49:10|2161.74|2153.04|2161.34|2152.64|2162.02|2153.32|2161.33|2152.63|31
1627238960000|2021-07-25 18:49:20|2161.17|2152.47|2162.46|2153.76|2162.46|2153.76|2159.9|2151.2|36
1627238970000|2021-07-25 18:49:30|2162.35|2153.65|2162.39|2153.69|2162.68|2153.98|2162.35|2153.65|31
1627238980000|2021-07-25 18:49:40|2162.38|2153.68|2161.74|2153.04|2162.38|2153.68|2161.33|2152.63|34
1627238990000|2021-07-25 18:49:50|2161.72|2153.02|2161.65|2152.95|2161.83|2153.13|2161.65|2152.95|30
1627239000000|2021-07-25 18:50:00|2161.67|2152.97|2162.26|2153.56|2162.33|2153.63|2161.34|2152.64|36
1627239010000|2021-07-25 18:50:10|2162.25|2153.55|2162.57|2153.87|2162.63|2153.93|2162.25|2153.55|19
1627239020000|2021-07-25 18:50:20|2162.59|2153.89|2162.79|2154.09|2162.79|2154.09|2162.59|2153.89|9
1627239030000|2021-07-25 18:50:30|2162.78|2154.08|2162.45|2153.75|2162.78|2154.08|2162.27|2153.57|24
1627239040000|2021-07-25 18:50:40|2162.48|2153.78|2162.7|2154|2162.72|2154.02|2162.47|2153.77|18
1627239050000|2021-07-25 18:50:50|2162.69|2153.99|2163.41|2154.71|2163.51|2154.81|2162.62|2153.92|15
1627239060000|2021-07-25 18:51:00|2163.39|2154.69|2162.94|2154.24|2163.42|2154.72|2162.82|2154.12|21
1627239070000|2021-07-25 18:51:10|2162.79|2154.09|2162.38|2153.68|2162.86|2154.16|2162.38|2153.68|25
1627239080000|2021-07-25 18:51:20|2162.35|2153.65|2162.19|2153.49|2162.35|2153.65|2162.11|2153.41|19
1627239090000|2021-07-25 18:51:30|2162.18|2153.48|2162.32|2153.62|2162.38|2153.68|2162.18|2153.48|24
1627239100000|2021-07-25 18:51:40|2162.34|2153.64|2162.34|2153.64|2162.35|2153.65|2162.32|2153.62|14
1627239110000|2021-07-25 18:51:50|2162.35|2153.65|2162.37|2153.67|2162.4|2153.7|2162.32|2153.62|16
1627239120000|2021-07-25 18:52:00|2162.38|2153.68|2161.82|2153.12|2162.39|2153.69|2161.82|2153.12|15
1627239130000|2021-07-25 18:52:10|2161.8|2153.1|2161.48|2152.78|2161.8|2153.1|2161.46|2152.76|28
1627239140000|2021-07-25 18:52:20|2161.45|2152.75|2161.42|2152.72|2161.45|2152.75|2161.42|2152.72|10
1627239150000|2021-07-25 18:52:30|2161.44|2152.74|2161.08|2152.38|2161.44|2152.74|2161.04|2152.34|24
1627239160000|2021-07-25 18:52:40|2161.09|2152.39|2162.5|2153.8|2162.5|2153.8|2161.09|2152.39|30
1627239170000|2021-07-25 18:52:50|2162.51|2153.81|2162.86|2154.16|2162.88|2154.18|2162.49|2153.79|32
1627239180000|2021-07-25 18:53:00|2162.87|2154.17|2162.98|2154.28|2163.14|2154.44|2162.86|2154.16|21
1627239190000|2021-07-25 18:53:10|2162.97|2154.27|2163.47|2154.77|2163.56|2154.86|2162.97|2154.27|29
1627239200000|2021-07-25 18:53:20|2163.41|2154.71|2163.47|2154.77|2163.49|2154.79|2163.36|2154.66|14
1627239210000|2021-07-25 18:53:30|2163.48|2154.78|2163.46|2154.76|2163.51|2154.81|2163.44|2154.74|24
1627239220000|2021-07-25 18:53:40|2163.44|2154.74|2163.02|2154.32|2163.52|2154.82|2162.98|2154.28|19
1627239230000|2021-07-25 18:53:50|2163.07|2154.37|2162.83|2154.13|2163.07|2154.37|2162.83|2154.13|15
1627239240000|2021-07-25 18:54:00|2162.82|2154.12|2162.47|2153.77|2162.82|2154.12|2162.24|2153.54|18
1627239250000|2021-07-25 18:54:10|2162.45|2153.75|2161.32|2152.62|2162.45|2153.75|2161.27|2152.57|31
1627239260000|2021-07-25 18:54:20|2161.31|2152.61|2160.91|2152.21|2161.31|2152.61|2160.87|2152.17|23
1627239270000|2021-07-25 18:54:30|2160.88|2152.18|2160.86|2152.16|2160.93|2152.23|2160.83|2152.13|28
1627239280000|2021-07-25 18:54:40|2160.85|2152.15|2160.74|2152.04|2160.95|2152.25|2160.72|2152.02|33
1627239290000|2021-07-25 18:54:50|2160.75|2152.05|2160.17|2151.47|2160.75|2152.05|2160.07|2151.37|30
1627239300000|2021-07-25 18:55:00|2160.16|2151.46|2160.21|2151.51|2160.31|2151.61|2160.16|2151.46|20
1627239310000|2021-07-25 18:55:10|2160.26|2151.56|2160.25|2151.55|2160.29|2151.59|2160.19|2151.49|29
1627239320000|2021-07-25 18:55:20|2160.26|2151.56|2161.9|2153.2|2161.9|2153.2|2160.26|2151.56|28
1627239330000|2021-07-25 18:55:30|2161.89|2153.19|2162.26|2153.56|2162.28|2153.58|2161.83|2153.13|21
1627239340000|2021-07-25 18:55:40|2162.27|2153.57|2162.69|2153.99|2162.7|2154|2162.21|2153.51|33
1627239350000|2021-07-25 18:55:50|2162.64|2153.94|2162.76|2154.06|2162.8|2154.1|2162.62|2153.92|30
1627239360000|2021-07-25 18:56:00|2162.78|2154.08|2162.66|2153.96|2162.83|2154.13|2162.66|2153.96|25
1627239370000|2021-07-25 18:56:10|2162.69|2153.99|2162.57|2153.87|2162.69|2153.99|2162.57|2153.87|10
1627239380000|2021-07-25 18:56:20|2162.53|2153.83|2162.38|2153.68|2162.53|2153.83|2162.36|2153.66|14
1627239390000|2021-07-25 18:56:30|2162.36|2153.66|2162.39|2153.69|2162.4|2153.7|2162.34|2153.64|7
1627239400000|2021-07-25 18:56:40|2162.38|2153.68|2162.19|2153.49|2162.38|2153.68|2162.14|2153.44|19
1627239410000|2021-07-25 18:56:50|2162.15|2153.45|2161.71|2153.01|2162.16|2153.46|2161.59|2152.89|26
1627239420000|2021-07-25 18:57:00|2161.73|2153.03|2161.83|2153.13|2161.94|2153.24|2161.73|2153.03|15
1627239430000|2021-07-25 18:57:10|2161.86|2153.16|2161.96|2153.26|2161.96|2153.26|2161.74|2153.04|12
1627239440000|2021-07-25 18:57:20|2162.01|2153.31|2162.43|2153.73|2162.85|2154.15|2162.01|2153.31|26
1627239450000|2021-07-25 18:57:30|2162.27|2153.57|2162.1|2153.4|2162.28|2153.58|2162.05|2153.35|25
1627239460000|2021-07-25 18:57:40|2162.09|2153.39|2162.14|2153.44|2162.16|2153.46|2162.06|2153.36|14
1627239470000|2021-07-25 18:57:50|2162.16|2153.46|2162.16|2153.46|2162.18|2153.48|2162.14|2153.44|15
1627239480000|2021-07-25 18:58:00|2162.17|2153.47|2162.24|2153.54|2162.25|2153.55|2162.17|2153.47|4
1627239490000|2021-07-25 18:58:10|2162.22|2153.52|2161.91|2153.21|2162.25|2153.55|2161.66|2152.96|29
1627239500000|2021-07-25 18:58:20|2161.85|2153.15|2161.72|2153.02|2161.87|2153.17|2161.67|2152.97|17
1627239510000|2021-07-25 18:58:30|2161.71|2153.01|2161.8|2153.1|2161.87|2153.17|2161.71|2153.01|19
1627239520000|2021-07-25 18:58:40|2161.84|2153.14|2161.8|2153.1|2161.85|2153.15|2161.73|2153.03|18
1627239530000|2021-07-25 18:58:50|2161.78|2153.08|2161.74|2153.04|2161.81|2153.11|2161.68|2152.98|16
1627239540000|2021-07-25 18:59:00|2161.71|2153.01|2161.77|2153.07|2161.8|2153.1|2161.71|2153.01|17
1627239550000|2021-07-25 18:59:10|2161.78|2153.08|2161.75|2153.05|2161.81|2153.11|2161.74|2153.04|21
1627239560000|2021-07-25 18:59:20|2161.74|2153.04|2161.75|2153.05|2161.76|2153.06|2161.68|2152.98|15
1627239570000|2021-07-25 18:59:30|2161.76|2153.06|2161.75|2153.05|2161.76|2153.06|2161.73|2153.03|15
1627239580000|2021-07-25 18:59:40|2161.76|2153.06|2161.41|2152.71|2161.77|2153.07|2161.41|2152.71|22
1627239590000|2021-07-25 18:59:50|2161.42|2152.72|2161.35|2152.65|2161.44|2152.74|2161.32|2152.62|25
1627239600000|2021-07-25 19:00:00|2161.34|2152.64|2162.18|2153.48|2162.25|2153.55|2161.33|2152.63|29
1627239610000|2021-07-25 19:00:10|2162.16|2153.46|2162.92|2154.22|2163.05|2154.35|2162.13|2153.43|28
1627239620000|2021-07-25 19:00:20|2162.89|2154.19|2163.12|2154.42|2163.12|2154.42|2162.01|2153.31|35
1627239630000|2021-07-25 19:00:30|2163.14|2154.44|2163.13|2154.43|2163.2|2154.5|2163.07|2154.37|28
1627239640000|2021-07-25 19:00:40|2163.12|2154.42|2162.08|2153.38|2163.14|2154.44|2162.08|2153.38|30
1627239650000|2021-07-25 19:00:50|2162.07|2153.37|2162.05|2153.35|2162.16|2153.46|2162.02|2153.32|30
1627239660000|2021-07-25 19:01:00|2162.06|2153.36|2162.17|2153.47|2162.22|2153.52|2162.03|2153.33|30
1627239670000|2021-07-25 19:01:10|2162.16|2153.46|2162.28|2153.58|2162.5|2153.8|2162.16|2153.46|21
1627239680000|2021-07-25 19:01:20|2162.27|2153.57|2162.74|2154.04|2162.81|2154.11|2162.27|2153.57|20
1627239690000|2021-07-25 19:01:30|2162.75|2154.05|2163.57|2154.87|2163.61|2154.91|2162.75|2154.05|20
1627239700000|2021-07-25 19:01:40|2163.63|2154.93|2164.22|2155.52|2164.22|2155.52|2163.45|2154.75|17
1627239710000|2021-07-25 19:01:50|2164.29|2155.59|2163.97|2155.27|2164.37|2155.67|2163.93|2155.23|30
1627239720000|2021-07-25 19:02:00|2164.03|2155.33|2164.25|2155.55|2164.25|2155.55|2164|2155.3|28
1627239730000|2021-07-25 19:02:10|2164.27|2155.57|2164.66|2155.96|2164.66|2155.96|2164.19|2155.49|27
1627239740000|2021-07-25 19:02:20|2164.67|2155.97|2165.02|2156.32|2165.05|2156.35|2164.64|2155.94|23
1627239750000|2021-07-25 19:02:30|2165.06|2156.36|2165.15|2156.45|2165.19|2156.49|2165.02|2156.32|22
1627239760000|2021-07-25 19:02:40|2165.19|2156.49|2165.23|2156.53|2165.24|2156.54|2165.14|2156.44|14
1627239770000|2021-07-25 19:02:50|2165.2|2156.5|2165.24|2156.54|2165.25|2156.55|2165.18|2156.48|13
1627239780000|2021-07-25 19:03:00|2165.25|2156.55|2164.53|2155.83|2165.25|2156.55|2164.38|2155.68|25
1627239790000|2021-07-25 19:03:10|2164.49|2155.79|2164.39|2155.69|2164.49|2155.79|2164.26|2155.56|25
1627239800000|2021-07-25 19:03:20|2164.38|2155.68|2164.15|2155.45|2164.4|2155.7|2164.14|2155.44|23
1627239810000|2021-07-25 19:03:30|2164.36|2155.66|2165.19|2156.49|2165.19|2156.49|2164.34|2155.64|31
1627239820000|2021-07-25 19:03:40|2165.2|2156.5|2165.25|2156.55|2165.3|2156.6|2165.2|2156.5|15
1627239830000|2021-07-25 19:03:50|2165.24|2156.54|2165.51|2156.81|2165.51|2156.81|2165.19|2156.49|25
1627239840000|2021-07-25 19:04:00|2165.5|2156.8|2165.48|2156.78|2165.51|2156.81|2165.39|2156.69|12
1627239850000|2021-07-25 19:04:10|2165.46|2156.76|2165.36|2156.66|2165.46|2156.76|2165.36|2156.66|12
1627239860000|2021-07-25 19:04:20|2165.32|2156.62|2165.28|2156.58|2165.35|2156.65|2165.21|2156.51|24
1627239870000|2021-07-25 19:04:30|2165.23|2156.53|2165.34|2156.64|2165.49|2156.79|2165.23|2156.53|19
1627239880000|2021-07-25 19:04:40|2165.42|2156.72|2165.42|2156.72|2165.46|2156.76|2165.37|2156.67|19
1627239890000|2021-07-25 19:04:50|2165.43|2156.73|2165.3|2156.6|2165.48|2156.78|2165.28|2156.58|17
1627239900000|2021-07-25 19:05:00|2165.31|2156.61|2166.43|2157.73|2167.06|2158.36|2165.3|2156.6|31
1627239910000|2021-07-25 19:05:10|2166.44|2157.74|2166.92|2158.22|2166.98|2158.28|2166.44|2157.74|26
1627239920000|2021-07-25 19:05:20|2166.95|2158.25|2167.74|2159.04|2167.82|2159.12|2166.95|2158.25|30
1627239930000|2021-07-25 19:05:30|2167.71|2159.01|2168.05|2159.35|2168.05|2159.35|2167.66|2158.96|25
1627239940000|2021-07-25 19:05:40|2168.06|2159.36|2169.26|2160.56|2169.28|2160.58|2168.04|2159.34|28
1627239950000|2021-07-25 19:05:50|2169.28|2160.58|2168.26|2159.56|2169.36|2160.66|2167.98|2159.28|36
1627239960000|2021-07-25 19:06:00|2168.22|2159.52|2168.25|2159.55|2168.35|2159.65|2168.19|2159.49|23
1627239970000|2021-07-25 19:06:10|2168.22|2159.52|2167.8|2159.1|2168.27|2159.57|2167.63|2158.93|34
1627239980000|2021-07-25 19:06:20|2167.81|2159.11|2167.33|2158.63|2167.83|2159.13|2167.33|2158.63|28
1627239990000|2021-07-25 19:06:30|2167.34|2158.64|2166.2|2157.5|2167.34|2158.64|2166.2|2157.5|28
1627240000000|2021-07-25 19:06:40|2166.09|2157.39|2166.03|2157.33|2166.61|2157.91|2166.03|2157.33|36
1627240010000|2021-07-25 19:06:50|2166.01|2157.31|2164.77|2156.07|2166.05|2157.35|2164.77|2156.07|24
1627240020000|2021-07-25 19:07:00|2164.67|2155.97|2163.59|2154.89|2164.67|2155.97|2163.31|2154.61|31
1627240030000|2021-07-25 19:07:10|2163.56|2154.86|2163.55|2154.85|2163.64|2154.94|2163.51|2154.81|35
1627240040000|2021-07-25 19:07:20|2163.57|2154.87|2161.85|2153.15|2163.57|2154.87|2161.85|2153.15|34
1627240050000|2021-07-25 19:07:30|2161.87|2153.17|2161.55|2152.85|2161.87|2153.17|2161.42|2152.72|33
1627240060000|2021-07-25 19:07:40|2161.57|2152.87|2162.47|2153.77|2162.64|2153.94|2161.53|2152.83|37
1627240070000|2021-07-25 19:07:50|2162.42|2153.72|2162.24|2153.54|2162.48|2153.78|2161.61|2152.91|38
1627240080000|2021-07-25 19:08:00|2162.19|2153.49|2162.29|2153.59|2162.34|2153.64|2162.12|2153.42|35
1627240090000|2021-07-25 19:08:10|2162.28|2153.58|2162.44|2153.74|2162.47|2153.77|2162.28|2153.58|26
1627240100000|2021-07-25 19:08:20|2162.46|2153.76|2162.46|2153.76|2162.47|2153.77|2162.25|2153.55|33
1627240110000|2021-07-25 19:08:30|2162.49|2153.79|2161.5|2152.8|2162.55|2153.85|2161.5|2152.8|32
1627240120000|2021-07-25 19:08:40|2161.34|2152.64|2159.6|2150.9|2161.34|2152.64|2159.6|2150.9|38
1627240130000|2021-07-25 19:08:50|2159.47|2150.77|2158.27|2149.57|2159.52|2150.82|2158.19|2149.49|33
1627240140000|2021-07-25 19:09:00|2158.31|2149.61|2158.71|2150.01|2159.18|2150.48|2158.09|2149.39|34
1627240150000|2021-07-25 19:09:10|2158.52|2149.82|2156.87|2148.17|2158.52|2149.82|2156.32|2147.62|33
1627240160000|2021-07-25 19:09:20|2156.98|2148.28|2154.15|2145.45|2156.98|2148.28|2153.7|2145|38
1627240170000|2021-07-25 19:09:30|2154.22|2145.52|2154.9|2146.2|2155.71|2147.01|2153.66|2144.96|39
1627240180000|2021-07-25 19:09:40|2154.73|2146.03|2153.31|2144.61|2155.27|2146.57|2153.31|2144.61|38
1627240190000|2021-07-25 19:09:50|2153.22|2144.52|2151.52|2142.82|2153.22|2144.52|2151.11|2142.41|36
1627240200000|2021-07-25 19:10:00|2151.57|2142.87|2154.25|2145.55|2154.25|2145.55|2151.57|2142.87|38
1627240210000|2021-07-25 19:10:10|2154.46|2145.76|2155.1|2146.4|2155.64|2146.94|2154.27|2145.57|38
1627240220000|2021-07-25 19:10:20|2155.03|2146.33|2155.81|2147.11|2156.11|2147.41|2155.03|2146.33|38
1627240230000|2021-07-25 19:10:30|2155.84|2147.14|2156.45|2147.75|2156.45|2147.75|2155.77|2147.07|29
1627240240000|2021-07-25 19:10:40|2156.46|2147.76|2156.88|2148.18|2156.88|2148.18|2156.43|2147.73|20
1627240250000|2021-07-25 19:10:50|2156.86|2148.16|2154.95|2146.25|2156.94|2148.24|2154.03|2145.33|37
1627240260000|2021-07-25 19:11:00|2154.97|2146.27|2153.59|2144.89|2155.01|2146.31|2153.58|2144.88|36
1627240270000|2021-07-25 19:11:10|2153.6|2144.9|2153.48|2144.78|2153.64|2144.94|2153.32|2144.62|28
1627240280000|2021-07-25 19:11:20|2153.46|2144.76|2153.19|2144.49|2154.21|2145.51|2153.16|2144.46|39
1627240290000|2021-07-25 19:11:30|2153.26|2144.56|2153.33|2144.63|2153.54|2144.84|2153.26|2144.56|37
1627240300000|2021-07-25 19:11:40|2153.32|2144.62|2153.76|2145.06|2153.76|2145.06|2153.24|2144.54|33
1627240310000|2021-07-25 19:11:50|2153.73|2145.03|2154.06|2145.36|2154.06|2145.36|2153.64|2144.94|28
1627240320000|2021-07-25 19:12:00|2154.05|2145.35|2154.81|2146.11|2155.29|2146.59|2153.99|2145.29|35
1627240330000|2021-07-25 19:12:10|2154.82|2146.12|2153.18|2144.48|2154.82|2146.12|2153.07|2144.37|36
1627240340000|2021-07-25 19:12:20|2153.33|2144.63|2154.48|2145.78|2154.63|2145.93|2153.33|2144.63|30
1627240350000|2021-07-25 19:12:30|2154.49|2145.79|2154.44|2145.74|2154.71|2146.01|2154.34|2145.64|31
1627240360000|2021-07-25 19:12:40|2154.45|2145.75|2153.74|2145.04|2155.26|2146.56|2153.74|2145.04|34
1627240370000|2021-07-25 19:12:50|2153.56|2144.86|2154.57|2145.87|2154.57|2145.87|2153.51|2144.81|38
1627240380000|2021-07-25 19:13:00|2154.52|2145.82|2155.15|2146.45|2155.15|2146.45|2154.52|2145.82|25
1627240390000|2021-07-25 19:13:10|2155.21|2146.51|2155.54|2146.84|2155.63|2146.93|2155.07|2146.37|29
1627240400000|2021-07-25 19:13:20|2155.53|2146.83|2155.36|2146.66|2155.54|2146.84|2155.27|2146.57|27
1627240410000|2021-07-25 19:13:30|2155.34|2146.64|2155.27|2146.57|2155.45|2146.75|2155.21|2146.51|29
1627240420000|2021-07-25 19:13:40|2155.26|2146.56|2155.8|2147.1|2155.83|2147.13|2155.26|2146.56|26
1627240430000|2021-07-25 19:13:50|2155.81|2147.11|2155.8|2147.1|2155.84|2147.14|2155.8|2147.1|17
1627240440000|2021-07-25 19:14:00|2155.84|2147.14|2156.34|2147.64|2156.34|2147.64|2155.84|2147.14|34
1627240450000|2021-07-25 19:14:10|2156.28|2147.58|2154.73|2146.03|2156.37|2147.67|2154.73|2146.03|26
1627240460000|2021-07-25 19:14:20|2154.75|2146.05|2154.46|2145.76|2154.75|2146.05|2153.96|2145.26|36
1627240470000|2021-07-25 19:14:30|2154.48|2145.78|2154.82|2146.12|2154.85|2146.15|2154.48|2145.78|25
1627240480000|2021-07-25 19:14:40|2154.83|2146.13|2154.43|2145.73|2154.89|2146.19|2154.33|2145.63|30
1627240490000|2021-07-25 19:14:50|2154.41|2145.71|2154.4|2145.7|2154.53|2145.83|2154.37|2145.67|31
1627240500000|2021-07-25 19:15:00|2154.38|2145.68|2154.52|2145.82|2154.54|2145.84|2154.38|2145.68|25
1627240510000|2021-07-25 19:15:10|2154.51|2145.81|2154.92|2146.22|2155.05|2146.35|2154.38|2145.68|33
1627240520000|2021-07-25 19:15:20|2154.96|2146.26|2156.06|2147.36|2156.08|2147.38|2154.93|2146.23|30
1627240530000|2021-07-25 19:15:30|2156.05|2147.35|2156.44|2147.74|2156.48|2147.78|2155.99|2147.29|30
1627240540000|2021-07-25 19:15:40|2156.2|2147.5|2156.52|2147.82|2156.67|2147.97|2156.2|2147.5|34
1627240550000|2021-07-25 19:15:50|2156.54|2147.84|2157.05|2148.35|2157.06|2148.36|2156.54|2147.84|31
1627240560000|2021-07-25 19:16:00|2157.04|2148.34|2156.97|2148.27|2157.04|2148.34|2156.77|2148.07|35
1627240570000|2021-07-25 19:16:10|2156.98|2148.28|2157.51|2148.81|2157.51|2148.81|2156.97|2148.27|31
1627240580000|2021-07-25 19:16:20|2157.57|2148.87|2157.56|2148.86|2158.04|2149.34|2157.56|2148.86|35
1627240590000|2021-07-25 19:16:30|2157.4|2148.7|2157.54|2148.84|2157.6|2148.9|2156.89|2148.19|36
1627240600000|2021-07-25 19:16:40|2157.51|2148.81|2157.31|2148.61|2157.54|2148.84|2157.24|2148.54|34
1627240610000|2021-07-25 19:16:50|2157.3|2148.6|2157.59|2148.89|2157.66|2148.96|2157.26|2148.56|26
1627240620000|2021-07-25 19:17:00|2157.66|2148.96|2157.49|2148.79|2157.71|2149.01|2157.42|2148.72|24
1627240630000|2021-07-25 19:17:10|2157.47|2148.77|2158.02|2149.32|2158.02|2149.32|2157.42|2148.72|28
1627240640000|2021-07-25 19:17:20|2158.03|2149.33|2157.72|2149.02|2158.43|2149.73|2157.58|2148.88|37
1627240650000|2021-07-25 19:17:30|2157.69|2148.99|2158.18|2149.48|2158.18|2149.48|2157.58|2148.88|27
1627240660000|2021-07-25 19:17:40|2158.16|2149.46|2158.3|2149.6|2158.34|2149.64|2158.01|2149.31|26
1627240670000|2021-07-25 19:17:50|2158.34|2149.64|2158.47|2149.77|2158.52|2149.82|2158.22|2149.52|27
1627240680000|2021-07-25 19:18:00|2158.44|2149.74|2158.33|2149.63|2158.44|2149.74|2157.92|2149.22|32
1627240690000|2021-07-25 19:18:10|2158.42|2149.72|2158.24|2149.54|2158.49|2149.79|2158.22|2149.52|32
1627240700000|2021-07-25 19:18:20|2158.25|2149.55|2158.87|2150.17|2159.13|2150.43|2158.21|2149.51|29
1627240710000|2021-07-25 19:18:30|2158.72|2150.02|2158.47|2149.77|2158.77|2150.07|2158.46|2149.76|32
1627240720000|2021-07-25 19:18:40|2158.39|2149.69|2158.41|2149.71|2158.49|2149.79|2158.36|2149.66|18
1627240730000|2021-07-25 19:18:50|2158.43|2149.73|2157.76|2149.06|2158.44|2149.74|2157.71|2149.01|15
1627240740000|2021-07-25 19:19:00|2157.77|2149.07|2157.57|2148.87|2157.81|2149.11|2157.56|2148.86|31
1627240750000|2021-07-25 19:19:10|2157.59|2148.89|2158.47|2149.77|2158.49|2149.79|2157.58|2148.88|29
1627240760000|2021-07-25 19:19:20|2158.43|2149.73|2158.77|2150.07|2158.89|2150.19|2158.43|2149.73|26
1627240770000|2021-07-25 19:19:30|2158.78|2150.08|2159.24|2150.54|2159.36|2150.66|2158.77|2150.07|29
1627240780000|2021-07-25 19:19:40|2159.32|2150.62|2159.43|2150.73|2159.65|2150.95|2159.18|2150.48|28
1627240790000|2021-07-25 19:19:50|2159.34|2150.64|2158.6|2149.9|2159.34|2150.64|2158.6|2149.9|35
1627240800000|2021-07-25 19:20:00|2158.51|2149.81|2159.34|2150.64|2159.34|2150.64|2157.94|2149.24|35
1627240810000|2021-07-25 19:20:10|2159.35|2150.65|2159.02|2150.32|2159.43|2150.73|2158.95|2150.25|32
1627240820000|2021-07-25 19:20:20|2159.06|2150.36|2159.54|2150.84|2159.54|2150.84|2158.81|2150.11|34
1627240830000|2021-07-25 19:20:30|2159.66|2150.96|2159.96|2151.26|2159.98|2151.28|2159.54|2150.84|30
1627240840000|2021-07-25 19:20:40|2159.97|2151.27|2160.02|2151.32|2160.07|2151.37|2159.75|2151.05|22
1627240850000|2021-07-25 19:20:50|2160.05|2151.35|2159.89|2151.19|2160.1|2151.4|2159.85|2151.15|27
1627240860000|2021-07-25 19:21:00|2159.9|2151.2|2160.04|2151.34|2160.14|2151.44|2159.86|2151.16|29
1627240870000|2021-07-25 19:21:10|2160.05|2151.35|2160.07|2151.37|2160.21|2151.51|2160.03|2151.33|28
1627240880000|2021-07-25 19:21:20|2159.86|2151.16|2160.26|2151.56|2160.26|2151.56|2159.86|2151.16|28
1627240890000|2021-07-25 19:21:30|2160.16|2151.46|2161.33|2152.63|2161.33|2152.63|2160.16|2151.46|27
1627240900000|2021-07-25 19:21:40|2161.32|2152.62|2160.98|2152.28|2161.71|2153.01|2160.98|2152.28|35
1627240910000|2021-07-25 19:21:50|2161.05|2152.35|2160.26|2151.56|2161.05|2152.35|2160.2|2151.5|39
1627240920000|2021-07-25 19:22:00|2160.23|2151.53|2161.34|2152.64|2161.43|2152.73|2160.23|2151.53|30
1627240930000|2021-07-25 19:22:10|2161.31|2152.61|2161.54|2152.84|2161.57|2152.87|2161.31|2152.61|25
1627240940000|2021-07-25 19:22:20|2161.56|2152.86|2161.17|2152.47|2161.56|2152.86|2160.79|2152.09|23
1627240950000|2021-07-25 19:22:30|2161.14|2152.44|2160.4|2151.7|2161.27|2152.57|2160.3|2151.6|36
1627240960000|2021-07-25 19:22:40|2160.44|2151.74|2160.55|2151.85|2160.55|2151.85|2160.43|2151.73|33
1627240970000|2021-07-25 19:22:50|2160.56|2151.86|2161.4|2152.7|2161.5|2152.8|2160.55|2151.85|34
1627240980000|2021-07-25 19:23:00|2161.39|2152.69|2162.06|2153.36|2162.06|2153.36|2161.39|2152.69|26
1627240990000|2021-07-25 19:23:10|2161.96|2153.26|2162.22|2153.52|2162.32|2153.62|2161.96|2153.26|29
1627241000000|2021-07-25 19:23:20|2162.25|2153.55|2162.15|2153.45|2162.46|2153.76|2162.04|2153.34|32
1627241010000|2021-07-25 19:23:30|2162.14|2153.44|2162.23|2153.53|2162.34|2153.64|2162.1|2153.4|24
1627241020000|2021-07-25 19:23:40|2162.22|2153.52|2162.15|2153.45|2162.23|2153.53|2162.09|2153.39|19
1627241030000|2021-07-25 19:23:50|2162.13|2153.43|2162.06|2153.36|2162.13|2153.43|2161.94|2153.24|24
1627241040000|2021-07-25 19:24:00|2162.05|2153.35|2161.98|2153.28|2162.07|2153.37|2161.83|2153.13|22
1627241050000|2021-07-25 19:24:10|2161.88|2153.18|2161.92|2153.22|2162.06|2153.36|2161.62|2152.92|21
1627241060000|2021-07-25 19:24:20|2161.96|2153.26|2162|2153.3|2162.04|2153.34|2161.93|2153.23|15
1627241070000|2021-07-25 19:24:30|2162.02|2153.32|2161.98|2153.28|2162.06|2153.36|2161.91|2153.21|12
1627241080000|2021-07-25 19:24:40|2161.96|2153.26|2161.88|2153.18|2161.96|2153.26|2161.68|2152.98|35
1627241090000|2021-07-25 19:24:50|2161.92|2153.22|2160.88|2152.18|2161.92|2153.22|2160.88|2152.18|31
1627241100000|2021-07-25 19:25:00|2160.86|2152.16|2158.38|2149.68|2160.88|2152.18|2158.38|2149.68|34
1627241110000|2021-07-25 19:25:10|2158.59|2149.89|2158.89|2150.19|2159.4|2150.7|2158.55|2149.85|37
1627241120000|2021-07-25 19:25:20|2158.88|2150.18|2159.14|2150.44|2159.15|2150.45|2158.88|2150.18|25
1627241130000|2021-07-25 19:25:30|2159.12|2150.42|2158.85|2150.15|2159.13|2150.43|2158.83|2150.13|22
1627241140000|2021-07-25 19:25:40|2158.86|2150.16|2158.02|2149.32|2158.92|2150.22|2158.01|2149.31|31
1627241150000|2021-07-25 19:25:50|2158.11|2149.41|2158.77|2150.07|2158.88|2150.18|2157.95|2149.25|38
1627241160000|2021-07-25 19:26:00|2158.72|2150.02|2158.71|2150.01|2158.78|2150.08|2158.64|2149.94|24
1627241170000|2021-07-25 19:26:10|2158.73|2150.03|2158.73|2150.03|2158.87|2150.17|2158.67|2149.97|32
1627241180000|2021-07-25 19:26:20|2158.72|2150.02|2158.69|2149.99|2158.72|2150.02|2158.63|2149.93|24
1627241190000|2021-07-25 19:26:30|2158.68|2149.98|2158.27|2149.57|2158.7|2150|2158.21|2149.51|30
1627241200000|2021-07-25 19:26:40|2158.26|2149.56|2158.25|2149.55|2158.26|2149.56|2158.1|2149.4|18
1627241210000|2021-07-25 19:26:50|2158.23|2149.53|2158.73|2150.03|2158.73|2150.03|2158.1|2149.4|27
1627241220000|2021-07-25 19:27:00|2159.04|2150.34|2159.06|2150.36|2159.11|2150.41|2158.87|2150.17|26
1627241230000|2021-07-25 19:27:10|2159.09|2150.39|2159.88|2151.18|2159.88|2151.18|2158.87|2150.17|21
1627241240000|2021-07-25 19:27:20|2159.9|2151.2|2160.54|2151.84|2160.54|2151.84|2159.89|2151.19|37
1627241250000|2021-07-25 19:27:30|2160.65|2151.95|2160.56|2151.86|2160.71|2152.01|2160.48|2151.78|37
1627241260000|2021-07-25 19:27:40|2160.61|2151.91|2161.28|2152.58|2161.29|2152.59|2160.53|2151.83|36
1627241270000|2021-07-25 19:27:50|2161.25|2152.55|2161.02|2152.32|2161.28|2152.58|2161.02|2152.32|26
1627241280000|2021-07-25 19:28:00|2161.05|2152.35|2161.34|2152.64|2161.34|2152.64|2160.99|2152.29|15
1627241290000|2021-07-25 19:28:10|2161.36|2152.66|2161.38|2152.68|2161.42|2152.72|2161.34|2152.64|24
1627241300000|2021-07-25 19:28:20|2161.47|2152.77|2161.89|2153.19|2161.89|2153.19|2161.33|2152.63|34
1627241310000|2021-07-25 19:28:30|2161.85|2153.15|2162.44|2153.74|2162.44|2153.74|2161.79|2153.09|34
1627241320000|2021-07-25 19:28:40|2162.43|2153.73|2162.01|2153.31|2162.44|2153.74|2161.78|2153.08|34
1627241330000|2021-07-25 19:28:50|2162.02|2153.32|2161.91|2153.21|2162.07|2153.37|2161.87|2153.17|32
1627241340000|2021-07-25 19:29:00|2161.98|2153.28|2160.49|2151.79|2161.98|2153.28|2160.49|2151.79|29
1627241350000|2021-07-25 19:29:10|2160.46|2151.76|2160.28|2151.58|2160.69|2151.99|2160.12|2151.42|35
1627241360000|2021-07-25 19:29:20|2160.3|2151.6|2160.9|2152.2|2160.94|2152.24|2160.3|2151.6|26
1627241370000|2021-07-25 19:29:30|2160.87|2152.17|2160.92|2152.22|2161.12|2152.42|2160.86|2152.16|28
1627241380000|2021-07-25 19:29:40|2160.94|2152.24|2160.6|2151.9|2161.09|2152.39|2160.54|2151.84|28
1627241390000|2021-07-25 19:29:50|2160.59|2151.89|2160.64|2151.94|2160.64|2151.94|2160.52|2151.82|24
1627241400000|2021-07-25 19:30:00|2160.61|2151.91|2160.44|2151.74|2161.06|2152.36|2160.44|2151.74|33
1627241410000|2021-07-25 19:30:10|2160.51|2151.81|2161.1|2152.4|2161.14|2152.44|2160.43|2151.73|32
1627241420000|2021-07-25 19:30:20|2161.11|2152.41|2161.9|2153.2|2161.9|2153.2|2161.11|2152.41|30
1627241430000|2021-07-25 19:30:30|2161.94|2153.24|2162.3|2153.6|2162.32|2153.62|2161.83|2153.13|31
1627241440000|2021-07-25 19:30:40|2162.49|2153.79|2163.06|2154.36|2163.11|2154.41|2162.47|2153.77|37
1627241450000|2021-07-25 19:30:50|2163.09|2154.39|2163.38|2154.68|2163.39|2154.69|2163.07|2154.37|29
1627241460000|2021-07-25 19:31:00|2163.39|2154.69|2165.5|2156.8|2165.91|2157.21|2163.26|2154.56|37
1627241470000|2021-07-25 19:31:10|2164.98|2156.28|2163.83|2155.13|2164.98|2156.28|2163.67|2154.97|38
1627241480000|2021-07-25 19:31:20|2163.73|2155.03|2163.75|2155.05|2164.27|2155.57|2163.72|2155.02|36
1627241490000|2021-07-25 19:31:30|2163.73|2155.03|2164.37|2155.67|2164.37|2155.67|2163.62|2154.92|35
1627241500000|2021-07-25 19:31:40|2164.3|2155.6|2165.42|2156.72|2165.42|2156.72|2164.3|2155.6|28
1627241510000|2021-07-25 19:31:50|2165.46|2156.76|2165.61|2156.91|2165.7|2157|2165.23|2156.53|34
1627241520000|2021-07-25 19:32:00|2165.86|2157.16|2165.59|2156.89|2166.36|2157.66|2165.28|2156.58|40
1627241530000|2021-07-25 19:32:10|2165.51|2156.81|2166.56|2157.86|2166.56|2157.86|2165.22|2156.52|32
1627241540000|2021-07-25 19:32:20|2166.37|2157.67|2166.41|2157.71|2166.96|2158.26|2166.18|2157.48|38
1627241550000|2021-07-25 19:32:30|2166.39|2157.69|2166.55|2157.85|2166.58|2157.88|2165.72|2157.02|33
1627241560000|2021-07-25 19:32:40|2166.54|2157.84|2167.17|2158.47|2167.33|2158.63|2166.39|2157.69|34
1627241570000|2021-07-25 19:32:50|2167.08|2158.38|2167.98|2159.28|2168.15|2159.45|2167.08|2158.38|38
1627241580000|2021-07-25 19:33:00|2167.88|2159.18|2166.6|2157.9|2167.88|2159.18|2166.52|2157.82|39
1627241590000|2021-07-25 19:33:10|2166.69|2157.99|2166.66|2157.96|2166.95|2158.25|2166.62|2157.92|33
1627241600000|2021-07-25 19:33:20|2166.25|2157.55|2167.38|2158.68|2167.38|2158.68|2166.19|2157.49|32
1627241610000|2021-07-25 19:33:30|2167.46|2158.76|2167.35|2158.65|2167.81|2159.11|2167.31|2158.61|34
1627241620000|2021-07-25 19:33:40|2167.32|2158.62|2167.18|2158.48|2167.46|2158.76|2167.13|2158.43|27
1627241630000|2021-07-25 19:33:50|2167.17|2158.47|2165.64|2156.94|2167.17|2158.47|2165.54|2156.84|33
1627241640000|2021-07-25 19:34:00|2165.67|2156.97|2166.35|2156.15|2166.35|2156.97|2165.52|2156.09|24
1627241650000|2021-07-25 19:34:10|2166.34|2156.14|2166.43|2156.23|2166.43|2156.23|2166.22|2156.02|22
1627241660000|2021-07-25 19:34:20|2166.73|2156.53|2166.65|2156.45|2166.89|2156.69|2166.55|2156.35|36
1627241670000|2021-07-25 19:34:30|2166.69|2156.49|2166.35|2156.15|2166.88|2156.68|2166.24|2156.04|35
1627241680000|2021-07-25 19:34:40|2166.39|2156.19|2166.32|2156.12|2166.61|2156.41|2166.22|2156.02|34
1627241690000|2021-07-25 19:34:50|2166.35|2156.15|2166.33|2156.13|2166.36|2156.16|2166.21|2156.01|32
1627241700000|2021-07-25 19:35:00|2166.27|2156.07|2165.62|2155.42|2166.27|2156.07|2165.49|2155.29|33
1627241710000|2021-07-25 19:35:10|2165.59|2155.39|2165.65|2155.45|2165.65|2155.45|2165.33|2155.13|27
1627241720000|2021-07-25 19:35:20|2165.67|2155.47|2165.68|2155.48|2165.82|2155.62|2165.44|2155.24|23
1627241730000|2021-07-25 19:35:30|2165.76|2155.56|2165.48|2155.28|2165.8|2155.6|2164.56|2154.36|36
1627241740000|2021-07-25 19:35:40|2165.44|2155.24|2164.5|2154.3|2165.45|2155.25|2164.48|2154.28|39
1627241750000|2021-07-25 19:35:50|2164.41|2154.21|2164.33|2154.13|2164.52|2154.32|2164.33|2154.13|34
1627241760000|2021-07-25 19:36:00|2164.37|2154.17|2165.26|2155.06|2165.36|2155.16|2164.32|2154.12|35
1627241770000|2021-07-25 19:36:10|2165.22|2155.02|2165.41|2155.21|2165.42|2155.22|2165.22|2155.02|27
1627241780000|2021-07-25 19:36:20|2165.4|2155.2|2166.15|2155.95|2166.2|2156|2165.4|2155.2|27
1627241790000|2021-07-25 19:36:30|2166.17|2155.97|2166.71|2156.51|2166.81|2156.61|2166.11|2155.91|27
1627241800000|2021-07-25 19:36:40|2166.74|2156.54|2166.67|2156.47|2166.86|2156.66|2166.64|2156.44|32
1627241810000|2021-07-25 19:36:50|2166.75|2156.55|2167.2|2157|2167.24|2157.04|2166.73|2156.53|28
1627241820000|2021-07-25 19:37:00|2167.24|2157.04|2168.01|2157.81|2168.01|2157.81|2167.08|2156.88|33
1627241830000|2021-07-25 19:37:10|2168|2157.8|2167.94|2157.74|2168.07|2157.87|2167.29|2157.09|31
1627241840000|2021-07-25 19:37:20|2167.98|2157.78|2167.79|2157.59|2168.02|2157.82|2167.77|2157.57|27
1627241850000|2021-07-25 19:37:30|2167.8|2157.6|2167.96|2157.76|2168.06|2157.86|2167.76|2157.56|23
1627241860000|2021-07-25 19:37:40|2167.94|2157.74|2167.98|2157.78|2168.2|2158|2167.82|2157.62|27
1627241870000|2021-07-25 19:37:50|2167.54|2157.34|2167.59|2157.39|2168.14|2157.94|2167.53|2157.33|28
1627241880000|2021-07-25 19:38:00|2167.58|2157.38|2167.76|2157.56|2167.86|2157.66|2167.54|2157.34|32
1627241890000|2021-07-25 19:38:10|2167.67|2157.47|2167.72|2157.52|2167.76|2157.56|2167.66|2157.46|25
1627241900000|2021-07-25 19:38:20|2167.69|2157.49|2168.07|2157.87|2168.09|2157.89|2167.64|2157.44|28
1627241910000|2021-07-25 19:38:30|2168.08|2157.88|2168.11|2157.91|2168.11|2157.91|2168.04|2157.84|15
1627241920000|2021-07-25 19:38:40|2168.07|2157.87|2167.71|2157.51|2168.08|2157.88|2167.61|2157.41|32
1627241930000|2021-07-25 19:38:50|2167.74|2157.54|2167.71|2157.51|2167.86|2157.66|2167.39|2157.19|34
1627241940000|2021-07-25 19:39:00|2167.64|2157.44|2167.44|2157.24|2167.76|2157.56|2167.32|2157.12|28
1627241950000|2021-07-25 19:39:10|2167.41|2157.21|2167.32|2157.12|2167.59|2157.39|2167.3|2157.1|26
1627241960000|2021-07-25 19:39:20|2167.23|2157.03|2166.48|2156.28|2167.35|2157.15|2166.48|2156.28|32
1627241970000|2021-07-25 19:39:30|2166.31|2156.11|2165.51|2155.31|2166.31|2156.11|2165.3|2155.1|34
1627241980000|2021-07-25 19:39:40|2165.54|2155.34|2166.94|2156.74|2166.94|2156.74|2165.12|2154.92|39
1627241990000|2021-07-25 19:39:50|2167.02|2156.82|2167.07|2156.87|2167.19|2156.99|2166.96|2156.76|33
1627242000000|2021-07-25 19:40:00|2167.14|2156.94|2167.02|2156.82|2167.41|2157.21|2167.02|2156.82|27
1627242010000|2021-07-25 19:40:10|2167.03|2156.83|2166.75|2156.55|2167.68|2157.48|2166.52|2156.32|32
1627242020000|2021-07-25 19:40:20|2166.72|2156.52|2166.25|2156.05|2166.78|2156.58|2166.17|2155.97|36
1627242030000|2021-07-25 19:40:30|2166.21|2156.01|2165.71|2155.51|2166.22|2156.02|2165.7|2155.5|29
1627242040000|2021-07-25 19:40:40|2165.73|2155.53|2164.95|2154.75|2165.73|2155.53|2164.91|2154.71|28
1627242050000|2021-07-25 19:40:50|2164.98|2154.78|2164.59|2154.39|2165.14|2154.94|2164.59|2154.39|31
1627242060000|2021-07-25 19:41:00|2164.44|2154.24|2164.13|2153.93|2164.44|2154.24|2164.08|2153.88|25
1627242070000|2021-07-25 19:41:10|2164.02|2153.82|2164.41|2154.21|2164.8|2154.6|2163.91|2153.71|34
1627242080000|2021-07-25 19:41:20|2164.43|2154.23|2164.81|2154.61|2164.82|2154.62|2164.29|2154.09|24
1627242090000|2021-07-25 19:41:30|2165.01|2154.81|2163.18|2152.98|2165.05|2154.85|2163.18|2152.98|36
1627242100000|2021-07-25 19:41:40|2163.02|2152.82|2162.62|2152.42|2163.02|2152.82|2162.62|2152.42|33
1627242110000|2021-07-25 19:41:50|2162.51|2152.31|2162.51|2152.31|2162.53|2152.33|2162.38|2152.18|22
1627242120000|2021-07-25 19:42:00|2162.32|2152.12|2161.36|2151.16|2162.32|2152.12|2161.28|2151.08|37
1627242130000|2021-07-25 19:42:10|2161.29|2151.09|2159.62|2149.42|2161.3|2151.1|2159.58|2149.38|40
1627242140000|2021-07-25 19:42:20|2159.64|2149.44|2160.48|2150.28|2160.61|2150.41|2159.54|2149.34|31
1627242150000|2021-07-25 19:42:30|2160.49|2150.29|2161.32|2151.12|2161.42|2151.22|2160.44|2150.24|32
1627242160000|2021-07-25 19:42:40|2161.27|2151.07|2161.09|2150.89|2161.57|2151.37|2161.07|2150.87|31
1627242170000|2021-07-25 19:42:50|2161.08|2150.88|2160.18|2149.98|2161.08|2150.88|2160.18|2149.98|27
1627242180000|2021-07-25 19:43:00|2160.14|2149.94|2160.35|2150.15|2160.47|2150.27|2160.03|2149.83|34
1627242190000|2021-07-25 19:43:10|2160.25|2150.05|2159.78|2149.58|2160.25|2150.05|2159.78|2149.58|38
1627242200000|2021-07-25 19:43:20|2159.69|2149.49|2158.77|2148.57|2159.69|2149.49|2158.61|2148.41|31
1627242210000|2021-07-25 19:43:30|2158.96|2148.76|2159.05|2148.85|2159.86|2149.66|2158.96|2148.76|31
1627242220000|2021-07-25 19:43:40|2159.04|2148.84|2157.49|2147.29|2159.04|2148.84|2157.43|2147.23|23
1627242230000|2021-07-25 19:43:50|2157.47|2147.27|2158.92|2148.72|2159.02|2148.82|2157.46|2147.26|37
1627242240000|2021-07-25 19:44:00|2158.95|2148.75|2157.78|2147.58|2158.95|2148.75|2157.78|2147.58|32
1627242250000|2021-07-25 19:44:10|2157.86|2147.66|2158.18|2147.98|2158.18|2147.98|2157.5|2147.3|33
1627242260000|2021-07-25 19:44:20|2158.28|2148.08|2159.26|2149.06|2159.26|2149.06|2158.21|2148.01|35
1627242270000|2021-07-25 19:44:30|2159.37|2149.17|2159.83|2149.63|2159.83|2149.63|2159.19|2148.99|30
1627242280000|2021-07-25 19:44:40|2159.98|2149.78|2160.88|2150.68|2160.88|2150.68|2159.84|2149.64|33
1627242290000|2021-07-25 19:44:50|2160.97|2150.77|2161.5|2151.3|2161.54|2151.34|2160.97|2150.77|37
1627242300000|2021-07-25 19:45:00|2161.4|2151.2|2161.92|2151.72|2162.04|2151.84|2161.39|2151.19|35
1627242310000|2021-07-25 19:45:10|2161.72|2151.52|2159.67|2149.47|2161.72|2151.52|2159.66|2149.46|40
1627242320000|2021-07-25 19:45:20|2159.62|2149.42|2158.61|2148.41|2159.62|2149.42|2158.23|2148.03|33
1627242330000|2021-07-25 19:45:30|2158.76|2148.56|2157.59|2147.39|2158.76|2148.56|2157.59|2147.39|36
1627242340000|2021-07-25 19:45:40|2157.48|2147.28|2156.82|2146.62|2157.48|2147.28|2156.6|2146.4|35
1627242350000|2021-07-25 19:45:50|2156.97|2146.77|2157.68|2147.48|2157.69|2147.49|2156.97|2146.77|38
1627242360000|2021-07-25 19:46:00|2157.64|2147.44|2157.56|2147.36|2157.82|2147.62|2157.1|2146.9|35
1627242370000|2021-07-25 19:46:10|2157.51|2147.31|2157.49|2147.29|2158.21|2148.01|2157.27|2147.07|34
1627242380000|2021-07-25 19:46:20|2157.4|2147.2|2158|2147.8|2158.13|2147.93|2157.37|2147.17|36
1627242390000|2021-07-25 19:46:30|2158.06|2147.86|2157.99|2147.79|2158.79|2148.59|2157.91|2147.71|34
1627242400000|2021-07-25 19:46:40|2157.94|2147.74|2157.87|2147.67|2158.02|2147.82|2157.64|2147.44|29
1627242410000|2021-07-25 19:46:50|2157.86|2147.66|2157.58|2147.38|2157.86|2147.66|2157.58|2147.38|27
1627242420000|2021-07-25 19:47:00|2157.59|2147.39|2156.71|2146.51|2157.59|2147.39|2156.67|2146.47|26
1627242430000|2021-07-25 19:47:10|2156.77|2146.57|2156.44|2146.24|2156.85|2146.65|2156.43|2146.23|19
1627242440000|2021-07-25 19:47:20|2156.37|2146.17|2156.92|2146.72|2157.02|2146.82|2156.37|2146.17|17
1627242450000|2021-07-25 19:47:30|2157.09|2146.89|2157.75|2147.55|2157.86|2147.66|2156.99|2146.79|29
1627242460000|2021-07-25 19:47:40|2157.74|2147.54|2157.65|2147.45|2157.88|2147.68|2157.58|2147.38|29
1627242470000|2021-07-25 19:47:50|2157.67|2147.47|2157.11|2146.91|2157.83|2147.63|2157.08|2146.88|33
1627242480000|2021-07-25 19:48:00|2157.1|2146.9|2156.66|2146.46|2157.24|2147.04|2156.59|2146.39|32
1627242490000|2021-07-25 19:48:10|2156.61|2146.41|2156.91|2146.71|2157|2146.8|2156.6|2146.4|32
1627242500000|2021-07-25 19:48:20|2156.9|2146.7|2156.57|2146.37|2156.92|2146.72|2156.57|2146.37|16
1627242510000|2021-07-25 19:48:30|2156.61|2146.41|2155.96|2145.76|2156.61|2146.41|2155.71|2145.51|27
1627242520000|2021-07-25 19:48:40|2155.99|2145.79|2156.71|2146.51|2156.75|2146.55|2155.99|2145.79|29
1627242530000|2021-07-25 19:48:50|2156.66|2146.46|2157.34|2147.14|2157.48|2147.28|2156.66|2146.46|26
1627242540000|2021-07-25 19:49:00|2157.36|2147.16|2158.04|2147.84|2158.05|2147.85|2157.36|2147.16|21
1627242550000|2021-07-25 19:49:10|2157.97|2147.77|2159.68|2149.48|2159.68|2149.48|2157.69|2147.49|35
1627242560000|2021-07-25 19:49:20|2159.62|2149.42|2159.71|2149.51|2160.08|2149.88|2159.62|2149.42|36
1627242570000|2021-07-25 19:49:30|2159.74|2149.54|2160.82|2150.62|2160.89|2150.69|2159.74|2149.54|32
1627242580000|2021-07-25 19:49:40|2160.67|2150.47|2160.7|2150.5|2160.85|2150.65|2160.67|2150.47|30
1627242590000|2021-07-25 19:49:50|2160.67|2150.47|2160.12|2149.92|2160.67|2150.47|2160.08|2149.88|32
1627242600000|2021-07-25 19:50:00|2160.1|2149.9|2160.02|2149.82|2160.1|2149.9|2159.96|2149.76|16
1627242610000|2021-07-25 19:50:10|2160.01|2149.81|2159.58|2149.38|2160.01|2149.81|2159.53|2149.33|25
1627242620000|2021-07-25 19:50:20|2159.54|2149.34|2159.6|2149.4|2159.61|2149.41|2159.49|2149.29|22
1627242630000|2021-07-25 19:50:30|2159.75|2149.55|2160.35|2150.15|2160.35|2150.15|2159.69|2149.49|21
1627242640000|2021-07-25 19:50:40|2160.61|2150.41|2161.56|2151.36|2161.56|2151.36|2160.58|2150.38|33
1627242650000|2021-07-25 19:50:50|2161.77|2151.57|2161.18|2150.98|2162.2|2152|2161.18|2150.98|38
1627242660000|2021-07-25 19:51:00|2161.24|2151.04|2161.09|2150.89|2161.34|2151.14|2160.9|2150.7|35
1627242670000|2021-07-25 19:51:10|2161.1|2150.9|2159.92|2149.72|2161.1|2150.9|2159.92|2149.72|33
1627242680000|2021-07-25 19:51:20|2159.89|2149.69|2160.08|2149.88|2160.08|2149.88|2159.88|2149.68|21
1627242690000|2021-07-25 19:51:30|2160.09|2149.89|2160.13|2149.93|2160.14|2149.94|2160.04|2149.84|23
1627242700000|2021-07-25 19:51:40|2160.15|2149.95|2159.78|2149.58|2160.15|2149.95|2159.68|2149.48|25
1627242710000|2021-07-25 19:51:50|2159.72|2149.52|2159.03|2148.83|2159.89|2149.69|2159.03|2148.83|34
1627242720000|2021-07-25 19:52:00|2158.87|2148.67|2158.55|2148.35|2159.02|2148.82|2158.53|2148.33|38
1627242730000|2021-07-25 19:52:10|2158.5|2148.3|2158.11|2147.91|2158.5|2148.3|2157.94|2147.74|31
1627242740000|2021-07-25 19:52:20|2158.12|2147.92|2157.53|2147.33|2158.12|2147.92|2157.52|2147.32|35
1627242750000|2021-07-25 19:52:30|2157.57|2147.37|2157.23|2147.03|2157.97|2147.77|2157.15|2146.95|33
1627242760000|2021-07-25 19:52:40|2157.21|2147.01|2157.45|2147.25|2157.77|2147.57|2157.21|2147.01|33
1627242770000|2021-07-25 19:52:50|2157.41|2147.21|2157.61|2147.41|2157.73|2147.53|2157.4|2147.2|29
1627242780000|2021-07-25 19:53:00|2157.63|2147.43|2157.98|2147.78|2158.52|2148.32|2157.63|2147.43|33
1627242790000|2021-07-25 19:53:10|2157.91|2147.71|2158.48|2148.28|2158.48|2148.28|2157.88|2147.68|28
1627242800000|2021-07-25 19:53:20|2158.7|2148.5|2158.71|2148.51|2159.16|2148.96|2158.7|2148.5|31
1627242810000|2021-07-25 19:53:30|2158.59|2148.39|2159.08|2148.88|2159.34|2149.14|2158.59|2148.39|30
1627242820000|2021-07-25 19:53:40|2159.01|2148.81|2157.39|2147.19|2159.01|2148.81|2157.37|2147.17|32
1627242830000|2021-07-25 19:53:50|2157.37|2147.17|2157.13|2146.93|2157.42|2147.22|2157.06|2146.86|25
1627242840000|2021-07-25 19:54:00|2157.12|2146.92|2157.31|2147.11|2157.33|2147.13|2157.12|2146.92|23
1627242850000|2021-07-25 19:54:10|2157.29|2147.09|2157.83|2147.63|2157.83|2147.63|2157.19|2146.99|35
1627242860000|2021-07-25 19:54:20|2157.84|2147.64|2158.61|2148.41|2158.63|2148.43|2157.79|2147.59|34
1627242870000|2021-07-25 19:54:30|2158.6|2148.4|2158.59|2148.39|2158.66|2148.46|2158.51|2148.31|31
1627242880000|2021-07-25 19:54:40|2158.54|2148.34|2158.45|2148.25|2158.63|2148.43|2158.45|2148.25|27
1627242890000|2021-07-25 19:54:50|2158.44|2148.24|2157.03|2146.83|2158.44|2148.24|2157.03|2146.83|35
1627242900000|2021-07-25 19:55:00|2157.01|2146.81|2157.69|2147.49|2157.69|2147.49|2156.76|2146.56|28
1627242910000|2021-07-25 19:55:10|2157.62|2147.42|2157.51|2147.31|2157.67|2147.47|2157.36|2147.16|31
1627242920000|2021-07-25 19:55:20|2157.5|2147.3|2157.53|2147.33|2157.61|2147.41|2157.29|2147.09|31
1627242930000|2021-07-25 19:55:30|2157.52|2147.32|2157.55|2147.35|2157.65|2147.45|2157.48|2147.28|27
1627242940000|2021-07-25 19:55:40|2157.56|2147.36|2157.58|2147.38|2157.61|2147.41|2157.46|2147.26|28
1627242950000|2021-07-25 19:55:50|2157.61|2147.41|2158.04|2147.84|2158.44|2148.24|2157.61|2147.41|31
1627242960000|2021-07-25 19:56:00|2158.05|2147.85|2157.49|2147.29|2158.13|2147.93|2157.43|2147.23|30
1627242970000|2021-07-25 19:56:10|2157.48|2147.28|2157.56|2147.36|2157.97|2147.77|2157.47|2147.27|24
1627242980000|2021-07-25 19:56:20|2157.55|2147.35|2158.18|2147.98|2158.18|2147.98|2157.55|2147.35|29
1627242990000|2021-07-25 19:56:30|2158.15|2147.95|2158.62|2148.42|2158.71|2148.51|2158|2147.8|26
1627243000000|2021-07-25 19:56:40|2158.6|2148.4|2158.59|2148.39|2158.62|2148.42|2158.49|2148.29|16
1627243010000|2021-07-25 19:56:50|2158.58|2148.38|2158.53|2148.33|2158.75|2148.55|2158.52|2148.32|23
1627243020000|2021-07-25 19:57:00|2158.57|2148.37|2158.53|2148.33|2158.66|2148.46|2158.53|2148.33|23
1627243030000|2021-07-25 19:57:10|2158.54|2148.34|2158.65|2148.45|2158.65|2148.45|2158.53|2148.33|24
1627243040000|2021-07-25 19:57:20|2158.68|2148.48|2158.66|2148.46|2158.72|2148.52|2158.65|2148.45|22
1627243050000|2021-07-25 19:57:30|2158.68|2148.48|2160.24|2150.04|2160.3|2150.1|2158.63|2148.43|31
1627243060000|2021-07-25 19:57:40|2160.3|2150.1|2160.75|2150.55|2160.93|2150.73|2160.06|2149.86|37
1627243070000|2021-07-25 19:57:50|2160.78|2150.58|2160.87|2150.67|2160.87|2150.67|2160.6|2150.4|32
1627243080000|2021-07-25 19:58:00|2160.91|2150.71|2161.01|2150.81|2161.07|2150.87|2160.86|2150.66|23
1627243090000|2021-07-25 19:58:10|2161.02|2150.82|2159.94|2149.74|2161.07|2150.87|2159.91|2149.71|33
1627243100000|2021-07-25 19:58:20|2159.9|2149.7|2158.34|2148.14|2159.9|2149.7|2158.31|2148.11|30
1627243110000|2021-07-25 19:58:30|2158.42|2148.22|2157.87|2147.67|2158.45|2148.25|2157.87|2147.67|32
1627243120000|2021-07-25 19:58:40|2157.88|2147.68|2157.91|2147.71|2157.99|2147.79|2157.86|2147.66|19
1627243130000|2021-07-25 19:58:50|2157.9|2147.7|2156.83|2146.63|2157.91|2147.71|2156.83|2146.63|28
1627243140000|2021-07-25 19:59:00|2156.93|2146.73|2156.66|2146.46|2156.93|2146.73|2156.64|2146.44|23
1627243150000|2021-07-25 19:59:10|2156.67|2146.47|2158.44|2148.24|2158.44|2148.24|2156.65|2146.45|33
1627243160000|2021-07-25 19:59:20|2158.43|2148.23|2159.33|2149.13|2159.33|2149.13|2158.38|2148.18|31
1627243170000|2021-07-25 19:59:30|2159.27|2149.07|2158.5|2148.3|2159.27|2149.07|2158.49|2148.29|35
1627243180000|2021-07-25 19:59:40|2158.52|2148.32|2158.83|2148.63|2158.83|2148.63|2158.52|2148.32|27
1627243190000|2021-07-25 19:59:50|2158.84|2148.64|2158.67|2148.47|2159.33|2149.13|2158.51|2148.31|32
1627243200000|2021-07-25 20:00:00|2158.7|2148.5|2158.21|2148.01|2158.73|2148.53|2157.51|2147.31|37
1627243210000|2021-07-25 20:00:10|2158.17|2147.97|2158.18|2147.98|2158.28|2148.08|2158.08|2147.88|28
1627243220000|2021-07-25 20:00:20|2158.23|2148.03|2157.48|2147.28|2158.26|2148.06|2157.34|2147.14|34
1627243230000|2021-07-25 20:00:30|2157.51|2147.31|2157.28|2147.08|2157.55|2147.35|2157.24|2147.04|29
1627243240000|2021-07-25 20:00:40|2157.3|2147.1|2156.73|2146.53|2157.32|2147.12|2156.7|2146.5|33
1627243250000|2021-07-25 20:00:50|2156.66|2146.46|2157.34|2147.14|2157.44|2147.24|2156.66|2146.46|36
1627243260000|2021-07-25 20:01:00|2157.36|2147.16|2157.75|2147.55|2158.05|2147.85|2157.36|2147.16|31
1627243270000|2021-07-25 20:01:10|2157.79|2147.59|2157.77|2147.57|2157.83|2147.63|2157.54|2147.34|29
1627243280000|2021-07-25 20:01:20|2157.85|2147.65|2156.95|2146.75|2157.86|2147.66|2156.95|2146.75|34
1627243290000|2021-07-25 20:01:30|2156.9|2146.7|2155.86|2145.66|2156.92|2146.72|2155.86|2145.66|25
1627243300000|2021-07-25 20:01:40|2155.48|2145.28|2155|2144.8|2155.5|2145.3|2154.92|2144.72|30
1627243310000|2021-07-25 20:01:50|2155.03|2144.83|2154.68|2144.48|2155.18|2144.98|2154.68|2144.48|20
1627243320000|2021-07-25 20:02:00|2154.69|2144.49|2155.55|2145.35|2155.56|2145.36|2154.3|2144.1|36
1627243330000|2021-07-25 20:02:10|2155.57|2145.37|2157.08|2146.88|2157.32|2147.12|2155.47|2145.27|33
1627243340000|2021-07-25 20:02:20|2156.92|2146.72|2155.34|2145.14|2156.93|2146.73|2155.25|2145.05|39
1627243350000|2021-07-25 20:02:30|2155.46|2145.26|2155.9|2145.7|2155.98|2145.78|2155.44|2145.24|29
1627243360000|2021-07-25 20:02:40|2155.89|2145.69|2155.25|2145.05|2156.01|2145.81|2155.24|2145.04|29
1627243370000|2021-07-25 20:02:50|2155.12|2144.92|2155.02|2144.82|2155.15|2144.95|2154.91|2144.71|25
1627243380000|2021-07-25 20:03:00|2155.03|2144.83|2155.09|2144.89|2155.13|2144.93|2155.03|2144.83|14
1627243390000|2021-07-25 20:03:10|2155.08|2144.88|2154.45|2144.25|2155.08|2144.88|2154.45|2144.25|25
1627243400000|2021-07-25 20:03:20|2154.44|2144.24|2153.07|2142.87|2154.55|2144.35|2153.02|2142.82|30
1627243410000|2021-07-25 20:03:30|2153.08|2142.88|2151.55|2141.35|2153.13|2142.93|2151.55|2141.35|30
1627243420000|2021-07-25 20:03:40|2151.52|2141.32|2152.56|2142.36|2152.65|2142.45|2151.33|2141.13|33
1627243430000|2021-07-25 20:03:50|2152.64|2142.44|2153.05|2142.85|2153.1|2142.9|2152.6|2142.4|35
1627243440000|2021-07-25 20:04:00|2153.06|2142.86|2152.95|2142.75|2153.06|2142.86|2152.9|2142.7|25
1627243450000|2021-07-25 20:04:10|2152.98|2142.78|2151.98|2141.78|2153.49|2143.29|2151.96|2141.76|31
1627243460000|2021-07-25 20:04:20|2151.85|2141.65|2151.75|2141.55|2152.1|2141.9|2151.63|2141.43|31
1627243470000|2021-07-25 20:04:30|2151.73|2141.53|2151.86|2141.66|2151.93|2141.73|2151.71|2141.51|27
1627243480000|2021-07-25 20:04:40|2151.85|2141.65|2151.95|2141.75|2152.02|2141.82|2151.83|2141.63|37
1627243490000|2021-07-25 20:04:50|2151.91|2141.71|2152.98|2142.78|2153.07|2142.87|2151.91|2141.71|27
1627243500000|2021-07-25 20:05:00|2152.97|2142.77|2154.01|2143.81|2154.01|2143.81|2152.9|2142.7|33
1627243510000|2021-07-25 20:05:10|2154.04|2143.84|2154.55|2144.35|2154.57|2144.37|2154.04|2143.84|36
1627243520000|2021-07-25 20:05:20|2154.53|2144.33|2154.71|2144.51|2154.72|2144.52|2154.41|2144.21|28
1627243530000|2021-07-25 20:05:30|2154.7|2144.5|2155.46|2145.26|2155.46|2145.26|2154.69|2144.49|30
1627243540000|2021-07-25 20:05:40|2155.47|2145.27|2155.83|2145.63|2155.87|2145.67|2155.41|2145.21|33
1627243550000|2021-07-25 20:05:50|2155.8|2145.6|2156.07|2145.87|2156.07|2145.87|2155.72|2145.52|32
1627243560000|2021-07-25 20:06:00|2156.06|2145.86|2154.87|2144.67|2156.5|2146.3|2154.77|2144.57|37
1627243570000|2021-07-25 20:06:10|2155.03|2144.83|2155.61|2145.41|2155.61|2145.41|2155.03|2144.83|32
1627243580000|2021-07-25 20:06:20|2155.6|2145.4|2155.98|2145.78|2156.15|2145.95|2155.57|2145.37|29
1627243590000|2021-07-25 20:06:30|2156.08|2145.88|2156.69|2146.49|2156.85|2146.65|2156|2145.8|33
1627243600000|2021-07-25 20:06:40|2156.72|2146.52|2156.34|2146.14|2156.72|2146.52|2156.2|2146|33
1627243610000|2021-07-25 20:06:50|2156.35|2146.15|2156.27|2146.07|2156.43|2146.23|2155.96|2145.76|39
1627243620000|2021-07-25 20:07:00|2156.34|2146.14|2156.48|2146.28|2156.48|2146.28|2156.21|2146.01|25
1627243630000|2021-07-25 20:07:10|2156.57|2146.37|2156.96|2146.76|2157.07|2146.87|2156.57|2146.37|37
1627243640000|2021-07-25 20:07:20|2156.9|2146.7|2156.57|2146.37|2156.9|2146.7|2156.22|2146.02|34
1627243650000|2021-07-25 20:07:30|2156.52|2146.32|2155.99|2145.79|2156.54|2146.34|2155.97|2145.77|25
1627243660000|2021-07-25 20:07:40|2155.98|2145.78|2155.6|2145.4|2156.01|2145.81|2155.45|2145.25|17
1627243670000|2021-07-25 20:07:50|2155.56|2145.36|2155.84|2145.64|2156.07|2145.87|2155.55|2145.35|34
1627243680000|2021-07-25 20:08:00|2155.78|2145.58|2156.71|2146.51|2156.71|2146.51|2155.64|2145.44|36
1627243690000|2021-07-25 20:08:10|2156.73|2146.53|2155.51|2145.31|2156.75|2146.55|2155.47|2145.27|23
1627243700000|2021-07-25 20:08:20|2155.5|2145.3|2156.26|2146.06|2156.34|2146.14|2155.4|2145.2|29
1627243710000|2021-07-25 20:08:30|2156.28|2146.08|2156.83|2146.63|2156.86|2146.66|2156.27|2146.07|29
1627243720000|2021-07-25 20:08:40|2156.8|2146.6|2157.02|2146.82|2157.04|2146.84|2156.8|2146.6|32
1627243730000|2021-07-25 20:08:50|2157.03|2146.83|2157.07|2146.87|2157.14|2146.94|2156.85|2146.65|35
1627243740000|2021-07-25 20:09:00|2157.08|2146.88|2156.89|2146.69|2157.09|2146.89|2156.75|2146.55|29
1627243750000|2021-07-25 20:09:10|2156.91|2146.71|2156.57|2146.37|2156.93|2146.73|2156.39|2146.19|31
1627243760000|2021-07-25 20:09:20|2156.55|2146.35|2156.63|2146.43|2156.83|2146.63|2156.53|2146.33|34
1627243770000|2021-07-25 20:09:30|2156.65|2146.45|2156.58|2146.38|2156.65|2146.45|2156.47|2146.27|28
1627243780000|2021-07-25 20:09:40|2156.57|2146.37|2156.67|2146.47|2156.84|2146.64|2156.56|2146.36|34
1627243790000|2021-07-25 20:09:50|2156.82|2146.62|2157.08|2146.88|2157.08|2146.88|2156.68|2146.48|21
1627243800000|2021-07-25 20:10:00|2156.94|2146.74|2157|2146.8|2157.1|2146.9|2156.6|2146.4|35
1627243810000|2021-07-25 20:10:10|2157.02|2146.82|2157.14|2146.94|2157.24|2147.04|2156.71|2146.51|31
1627243820000|2021-07-25 20:10:20|2157.15|2146.95|2157.06|2146.86|2157.2|2147|2156.98|2146.78|28
1627243830000|2021-07-25 20:10:30|2157.07|2146.87|2158.53|2148.33|2158.53|2148.33|2157.02|2146.82|39
1627243840000|2021-07-25 20:10:40|2158.56|2148.36|2158.61|2148.41|2158.67|2148.47|2158.48|2148.28|17
1627243850000|2021-07-25 20:10:50|2158.64|2148.44|2159.37|2149.17|2159.38|2149.18|2158.64|2148.44|23
1627243860000|2021-07-25 20:11:00|2159.36|2149.16|2158.75|2148.55|2159.39|2149.19|2158.45|2148.25|30
1627243870000|2021-07-25 20:11:10|2158.72|2148.52|2158.97|2148.77|2158.97|2148.77|2158.3|2148.1|28
1627243880000|2021-07-25 20:11:20|2158.98|2148.78|2158.17|2147.97|2159.02|2148.82|2158.05|2147.85|22
1627243890000|2021-07-25 20:11:30|2158.13|2147.93|2158.42|2148.22|2158.46|2148.26|2158.06|2147.86|34
1627243900000|2021-07-25 20:11:40|2158.44|2148.24|2159.21|2149.01|2159.24|2149.04|2158.44|2148.24|24
1627243910000|2021-07-25 20:11:50|2159.36|2149.16|2159.38|2149.18|2159.41|2149.21|2159.25|2149.05|26
1627243920000|2021-07-25 20:12:00|2159.36|2149.16|2158.44|2148.24|2159.36|2149.16|2158.4|2148.2|17
1627243930000|2021-07-25 20:12:10|2158.43|2148.23|2158.71|2148.51|2158.73|2148.53|2158.43|2148.23|24
1627243940000|2021-07-25 20:12:20|2158.7|2148.5|2159.3|2149.1|2159.52|2149.32|2157.94|2147.74|35
1627243950000|2021-07-25 20:12:30|2159.44|2149.24|2159.89|2149.69|2160.11|2149.91|2159.36|2149.16|35
1627243960000|2021-07-25 20:12:40|2160.01|2149.81|2160.05|2149.85|2160.13|2149.93|2159.83|2149.63|37
1627243970000|2021-07-25 20:12:50|2160.04|2149.84|2160.94|2150.74|2160.98|2150.78|2159.98|2149.78|34
1627243980000|2021-07-25 20:13:00|2160.92|2150.72|2159.01|2148.81|2160.92|2150.72|2159.01|2148.81|32
1627243990000|2021-07-25 20:13:10|2158.93|2148.73|2160.07|2149.87|2160.1|2149.9|2158.76|2148.56|31
1627244000000|2021-07-25 20:13:20|2160.08|2149.88|2160.27|2150.07|2160.27|2150.07|2160.01|2149.81|30
1627244010000|2021-07-25 20:13:30|2160.28|2150.08|2160.38|2150.18|2160.38|2150.18|2160.07|2149.87|20
1627244020000|2021-07-25 20:13:40|2160.39|2150.19|2160.76|2150.56|2160.78|2150.58|2160.36|2150.16|30
1627244030000|2021-07-25 20:13:50|2160.83|2150.63|2160.01|2149.81|2160.83|2150.63|2160.01|2149.81|29
1627244040000|2021-07-25 20:14:00|2159.94|2149.74|2159.38|2149.18|2160.09|2149.89|2159.11|2148.91|35
1627244050000|2021-07-25 20:14:10|2159.28|2149.08|2160.3|2150.1|2160.31|2150.11|2159.2|2149|34
1627244060000|2021-07-25 20:14:20|2160.29|2150.09|2160.15|2149.95|2160.29|2150.09|2160.02|2149.82|30
1627244070000|2021-07-25 20:14:30|2160.14|2149.94|2160.19|2149.99|2160.19|2149.99|2160.1|2149.9|20
1627244080000|2021-07-25 20:14:40|2160.16|2149.96|2159.67|2149.47|2160.19|2149.99|2159.6|2149.4|29
1627244090000|2021-07-25 20:14:50|2159.7|2149.5|2160.22|2150.02|2160.47|2150.27|2159.41|2149.21|38
1627244100000|2021-07-25 20:15:00|2160.21|2150.01|2160.12|2149.92|2160.35|2150.15|2160.02|2149.82|35
1627244110000|2021-07-25 20:15:10|2160.17|2149.97|2160.17|2149.97|2160.17|2149.97|2160.05|2149.85|23
1627244120000|2021-07-25 20:15:20|2160.18|2149.98|2161.02|2150.82|2161.39|2151.19|2160.18|2149.98|22
1627244130000|2021-07-25 20:15:30|2161.04|2150.84|2161.19|2150.99|2161.2|2151|2160.6|2150.4|34
1627244140000|2021-07-25 20:15:40|2161.17|2150.97|2161.81|2151.61|2161.81|2151.61|2161.01|2150.81|32
1627244150000|2021-07-25 20:15:50|2161.76|2151.56|2162.02|2151.82|2162.14|2151.94|2161.76|2151.56|36
1627244160000|2021-07-25 20:16:00|2162.15|2151.95|2162.19|2151.99|2162.27|2152.07|2162.05|2151.85|35
1627244170000|2021-07-25 20:16:10|2162.26|2152.06|2161.49|2151.29|2162.37|2152.17|2161.49|2151.29|33
1627244180000|2021-07-25 20:16:20|2161.56|2151.36|2161.85|2151.65|2161.89|2151.69|2161.56|2151.36|29
1627244190000|2021-07-25 20:16:30|2161.91|2151.71|2161.85|2151.65|2161.96|2151.76|2161.72|2151.52|24
1627244200000|2021-07-25 20:16:40|2161.83|2151.63|2162.1|2151.9|2162.16|2151.96|2161.83|2151.63|27
1627244210000|2021-07-25 20:16:50|2162.12|2151.92|2162.62|2152.42|2162.64|2152.44|2162.1|2151.9|23
1627244220000|2021-07-25 20:17:00|2162.63|2152.43|2162.92|2152.72|2162.94|2152.74|2162.55|2152.35|19
1627244230000|2021-07-25 20:17:10|2162.86|2152.66|2161.8|2151.6|2162.86|2152.66|2161.7|2151.5|28
1627244240000|2021-07-25 20:17:20|2161.76|2151.56|2162.01|2151.81|2162.01|2151.81|2161.75|2151.55|10
1627244250000|2021-07-25 20:17:30|2161.97|2151.77|2163.02|2152.82|2163.06|2152.86|2161.97|2151.77|33
1627244260000|2021-07-25 20:17:40|2163.01|2152.81|2163.03|2152.83|2163.15|2152.95|2162.95|2152.75|20
1627244270000|2021-07-25 20:17:50|2163.02|2152.82|2162.62|2152.42|2163.09|2152.89|2162.62|2152.42|32
1627244280000|2021-07-25 20:18:00|2162.63|2152.43|2162.79|2152.59|2163.03|2152.83|2162.63|2152.43|27
1627244290000|2021-07-25 20:18:10|2162.77|2152.57|2163.16|2152.96|2163.18|2152.98|2162.77|2152.57|28
1627244300000|2021-07-25 20:18:20|2163.17|2152.97|2162.89|2152.69|2163.18|2152.98|2162.89|2152.69|21
1627244310000|2021-07-25 20:18:30|2162.93|2152.73|2161.99|2151.79|2163.05|2152.85|2161.99|2151.79|35
1627244320000|2021-07-25 20:18:40|2162.01|2151.81|2162.15|2151.95|2162.16|2151.96|2162|2151.8|21
1627244330000|2021-07-25 20:18:50|2162.13|2151.93|2159.61|2149.41|2162.13|2151.93|2159.61|2149.41|37
1627244340000|2021-07-25 20:19:00|2159.67|2149.47|2159.14|2148.94|2159.77|2149.57|2158.89|2148.69|32
1627244350000|2021-07-25 20:19:10|2159.18|2148.98|2159.97|2149.77|2160.13|2149.93|2158.97|2148.77|37
1627244360000|2021-07-25 20:19:20|2159.99|2149.79|2160.75|2150.55|2160.75|2150.55|2159.99|2149.79|25
1627244370000|2021-07-25 20:19:30|2160.74|2150.54|2160.74|2150.54|2161.16|2150.96|2160.71|2150.51|26
1627244380000|2021-07-25 20:19:40|2160.69|2150.49|2160.93|2150.73|2160.93|2150.73|2160.63|2150.43|18
1627244390000|2021-07-25 20:19:50|2160.91|2150.71|2160.66|2150.46|2161|2150.8|2160.65|2150.45|36
1627244400000|2021-07-25 20:20:00|2160.65|2150.45|2160.1|2149.9|2160.74|2150.54|2159.96|2149.76|32
1627244410000|2021-07-25 20:20:10|2160.06|2149.86|2162.59|2152.39|2162.59|2152.39|2158.87|2148.67|38
1627244420000|2021-07-25 20:20:20|2162.6|2152.4|2163.74|2153.54|2163.75|2153.55|2162.59|2152.39|33
1627244430000|2021-07-25 20:20:30|2163.76|2153.56|2163.86|2153.66|2164.03|2153.83|2163.75|2153.55|27
1627244440000|2021-07-25 20:20:40|2163.68|2153.48|2163.59|2153.39|2163.78|2153.58|2163.17|2152.97|32
1627244450000|2021-07-25 20:20:50|2163.65|2153.45|2163.91|2153.71|2163.91|2153.71|2163.6|2153.4|28
1627244460000|2021-07-25 20:21:00|2163.9|2153.7|2163.89|2153.69|2163.99|2153.79|2163.81|2153.61|25
1627244470000|2021-07-25 20:21:10|2163.87|2153.67|2162.61|2152.41|2163.87|2153.67|2162.61|2152.41|19
1627244480000|2021-07-25 20:21:20|2162.59|2152.39|2162.56|2152.36|2162.86|2152.66|2161.75|2151.55|37
1627244490000|2021-07-25 20:21:30|2162.55|2152.35|2161.88|2151.68|2162.66|2152.46|2161.77|2151.57|29
1627244500000|2021-07-25 20:21:40|2161.86|2151.66|2161.98|2151.78|2161.98|2151.78|2161.8|2151.6|21
1627244510000|2021-07-25 20:21:50|2161.96|2151.76|2162.11|2151.91|2162.21|2152.01|2161.96|2151.76|26
1627244520000|2021-07-25 20:22:00|2162.12|2151.92|2161.71|2151.51|2162.14|2151.94|2161.68|2151.48|26
1627244530000|2021-07-25 20:22:10|2161.69|2151.49|2161.7|2151.5|2161.75|2151.55|2161.66|2151.46|29
1627244540000|2021-07-25 20:22:20|2161.74|2151.54|2161.74|2151.54|2161.84|2151.64|2161.71|2151.51|29
1627244550000|2021-07-25 20:22:30|2161.75|2151.55|2160.36|2150.16|2161.78|2151.58|2160.36|2150.16|33
1627244560000|2021-07-25 20:22:40|2160.46|2150.26|2159.88|2149.68|2160.46|2150.26|2159.88|2149.68|30
1627244570000|2021-07-25 20:22:50|2159.91|2149.71|2159.26|2149.06|2160.16|2149.96|2159.12|2148.92|38
1627244580000|2021-07-25 20:23:00|2159.31|2149.11|2159.44|2149.24|2159.51|2149.31|2159.21|2149.01|33
1627244590000|2021-07-25 20:23:10|2159.5|2149.3|2158.76|2148.56|2159.57|2149.37|2158.76|2148.56|29
1627244600000|2021-07-25 20:23:20|2158.8|2148.6|2158.51|2148.31|2158.96|2148.76|2158.26|2148.06|40
1627244610000|2021-07-25 20:23:30|2158.47|2148.27|2158.38|2148.18|2158.51|2148.31|2158.32|2148.12|28
1627244620000|2021-07-25 20:23:40|2158.39|2148.19|2158.13|2147.93|2158.39|2148.19|2158.07|2147.87|26
1627244630000|2021-07-25 20:23:50|2158.15|2147.95|2158.07|2147.87|2158.22|2148.02|2158.07|2147.87|25
1627244640000|2021-07-25 20:24:00|2158.06|2147.86|2157.57|2147.37|2158.12|2147.92|2157.54|2147.34|34
1627244650000|2021-07-25 20:24:10|2157.58|2147.38|2157.03|2146.83|2157.59|2147.39|2157.03|2146.83|27
1627244660000|2021-07-25 20:24:20|2157.04|2146.84|2157.61|2147.41|2157.73|2147.53|2156.34|2146.14|32
1627244670000|2021-07-25 20:24:30|2157.57|2147.37|2157.44|2147.24|2157.57|2147.37|2157.24|2147.04|23
1627244680000|2021-07-25 20:24:40|2157.57|2147.37|2158.27|2148.07|2158.49|2148.29|2157.57|2147.37|32
1627244690000|2021-07-25 20:24:50|2158.24|2148.04|2159.65|2149.45|2159.71|2149.51|2158.22|2148.02|33
1627244700000|2021-07-25 20:25:00|2159.7|2149.5|2159.6|2149.4|2159.76|2149.56|2159.55|2149.35|34
1627244710000|2021-07-25 20:25:10|2159.63|2149.43|2160.57|2150.37|2160.57|2150.37|2159.63|2149.43|20
1627244720000|2021-07-25 20:25:20|2160.53|2150.33|2160.87|2150.67|2161.06|2150.86|2160.49|2150.29|19
1627244730000|2021-07-25 20:25:30|2160.85|2150.65|2160.05|2149.85|2161|2150.8|2159.96|2149.76|38
1627244740000|2021-07-25 20:25:40|2160|2149.8|2159.84|2149.64|2160.14|2149.94|2159.56|2149.36|35
1627244750000|2021-07-25 20:25:50|2159.88|2149.68|2159.53|2149.33|2159.88|2149.68|2159.53|2149.33|30
1627244760000|2021-07-25 20:26:00|2159.55|2149.35|2159.02|2148.82|2159.81|2149.61|2158.91|2148.71|35
1627244770000|2021-07-25 20:26:10|2159.01|2148.81|2159.8|2149.6|2159.8|2149.6|2159|2148.8|35
1627244780000|2021-07-25 20:26:20|2159.84|2149.64|2160.62|2150.42|2160.62|2150.42|2159.84|2149.64|33
1627244790000|2021-07-25 20:26:30|2160.59|2150.39|2160.91|2150.71|2161.02|2150.82|2160.59|2150.39|27
1627244800000|2021-07-25 20:26:40|2160.9|2150.7|2160.86|2150.66|2160.91|2150.71|2160.68|2150.48|30
1627244810000|2021-07-25 20:26:50|2160.85|2150.65|2160.83|2150.63|2160.85|2150.65|2160.71|2150.51|20
1627244820000|2021-07-25 20:27:00|2160.84|2150.64|2160.79|2150.59|2161.03|2150.83|2160.45|2150.25|32
1627244830000|2021-07-25 20:27:10|2160.83|2150.63|2160.36|2150.16|2160.89|2150.69|2160.29|2150.09|31
1627244840000|2021-07-25 20:27:20|2160.33|2150.13|2160.38|2150.18|2160.49|2150.29|2160.33|2150.13|21
1627244850000|2021-07-25 20:27:30|2160.37|2150.17|2159.91|2149.71|2160.37|2150.17|2159.74|2149.54|33
1627244860000|2021-07-25 20:27:40|2159.88|2149.68|2159.95|2149.75|2160.01|2149.81|2159.87|2149.67|31
1627244870000|2021-07-25 20:27:50|2160|2149.8|2160.65|2150.45|2160.65|2150.45|2159.96|2149.76|20
1627244880000|2021-07-25 20:28:00|2160.66|2150.46|2160.7|2150.5|2160.72|2150.52|2160.63|2150.43|18
1627244890000|2021-07-25 20:28:10|2160.71|2150.51|2161.01|2150.81|2161.05|2150.85|2160.6|2150.4|24
1627244900000|2021-07-25 20:28:20|2161.05|2150.85|2161.33|2151.13|2161.33|2151.13|2161.03|2150.83|27
1627244910000|2021-07-25 20:28:30|2161.32|2151.12|2161.21|2151.01|2161.41|2151.21|2161.21|2151.01|22
1627244920000|2021-07-25 20:28:40|2161.2|2151|2161.27|2151.07|2161.3|2151.1|2161.18|2150.98|25
1627244930000|2021-07-25 20:28:50|2161.23|2151.03|2160.8|2150.6|2161.27|2151.07|2160.8|2150.6|18
1627244940000|2021-07-25 20:29:00|2160.67|2150.47|2160.45|2150.25|2161.22|2151.02|2160.42|2150.22|36
1627244950000|2021-07-25 20:29:10|2160.48|2150.28|2160.39|2150.19|2160.51|2150.31|2160.36|2150.16|28
1627244960000|2021-07-25 20:29:20|2160.37|2150.17|2160.32|2150.12|2160.42|2150.22|2160.29|2150.09|29
1627244970000|2021-07-25 20:29:30|2160.33|2150.13|2159.24|2149.04|2160.39|2150.19|2159.24|2149.04|33
1627244980000|2021-07-25 20:29:40|2159.26|2149.06|2159.22|2149.02|2159.27|2149.07|2159.17|2148.97|25
1627244990000|2021-07-25 20:29:50|2159.23|2149.03|2159.2|2149|2159.26|2149.06|2159.15|2148.95|26
1627245000000|2021-07-25 20:30:00|2159.19|2148.99|2158.87|2148.67|2159.21|2149.01|2158.87|2148.67|28
1627245010000|2021-07-25 20:30:10|2158.89|2148.69|2160|2149.8|2160.22|2150.02|2158.58|2148.38|32
1627245020000|2021-07-25 20:30:20|2159.88|2149.68|2159.64|2149.44|2159.88|2149.68|2159.52|2149.32|30
1627245030000|2021-07-25 20:30:30|2159.65|2149.45|2159.49|2149.29|2159.65|2149.45|2159.47|2149.27|15
1627245040000|2021-07-25 20:30:40|2159.5|2149.3|2160.37|2150.17|2160.37|2150.17|2159.48|2149.28|22
1627245050000|2021-07-25 20:30:50|2160.32|2150.12|2160.65|2150.45|2160.65|2150.45|2160.32|2150.12|14
1627245060000|2021-07-25 20:31:00|2160.68|2150.48|2160.23|2150.03|2160.68|2150.48|2160.23|2150.03|19
1627245070000|2021-07-25 20:31:10|2160.22|2150.02|2160.44|2150.24|2160.63|2150.43|2160.18|2149.98|26
1627245080000|2021-07-25 20:31:20|2160.45|2150.25|2161.19|2150.99|2161.25|2151.05|2160.45|2150.25|26
1627245090000|2021-07-25 20:31:30|2161.16|2150.96|2160.74|2150.54|2161.39|2151.19|2160.71|2150.51|27
1627245100000|2021-07-25 20:31:40|2160.77|2150.57|2160.83|2150.63|2160.91|2150.71|2160.76|2150.56|20
1627245110000|2021-07-25 20:31:50|2160.81|2150.61|2160.78|2150.58|2160.85|2150.65|2160.78|2150.58|16
1627245120000|2021-07-25 20:32:00|2160.8|2150.6|2159.88|2149.68|2160.8|2150.6|2159.65|2149.45|25
1627245130000|2021-07-25 20:32:10|2159.9|2149.7|2159.78|2149.58|2159.9|2149.7|2159.78|2149.58|26
1627245140000|2021-07-25 20:32:20|2159.83|2149.63|2159.88|2149.68|2160|2149.8|2159.78|2149.58|26
1627245150000|2021-07-25 20:32:30|2159.87|2149.67|2159.71|2149.51|2159.87|2149.67|2159.69|2149.49|22
1627245160000|2021-07-25 20:32:40|2159.7|2149.5|2159.65|2149.45|2159.7|2149.5|2159.42|2149.22|27
1627245170000|2021-07-25 20:32:50|2159.52|2149.32|2158.91|2148.71|2159.7|2149.5|2158.88|2148.68|32
1627245180000|2021-07-25 20:33:00|2158.84|2148.64|2158.92|2148.72|2159.01|2148.81|2158.14|2147.94|35
1627245190000|2021-07-25 20:33:10|2158.96|2148.76|2159.06|2148.86|2159.95|2149.75|2158.82|2148.62|39
1627245200000|2021-07-25 20:33:20|2158.88|2148.68|2158.91|2148.71|2158.91|2148.71|2158.75|2148.55|27
1627245210000|2021-07-25 20:33:30|2158.86|2148.66|2158.86|2148.66|2158.93|2148.73|2158.84|2148.64|17
1627245220000|2021-07-25 20:33:40|2158.92|2148.72|2158.95|2148.75|2158.95|2148.75|2158.85|2148.65|21
1627245230000|2021-07-25 20:33:50|2158.88|2148.68|2159.05|2148.85|2159.07|2148.87|2158.86|2148.66|21
1627245240000|2021-07-25 20:34:00|2159.08|2148.88|2159.07|2148.87|2159.08|2148.88|2159.05|2148.85|15
1627245250000|2021-07-25 20:34:10|2159.08|2148.88|2159.12|2148.92|2159.91|2149.71|2158.84|2148.64|32
1627245260000|2021-07-25 20:34:20|2159.14|2148.94|2159.66|2149.46|2159.66|2149.46|2159.11|2148.91|25
1627245270000|2021-07-25 20:34:30|2159.67|2149.47|2159.81|2149.61|2159.82|2149.62|2159.67|2149.47|25
1627245280000|2021-07-25 20:34:40|2159.79|2149.59|2159.78|2149.58|2159.8|2149.6|2159.71|2149.51|25
1627245290000|2021-07-25 20:34:50|2159.79|2149.59|2159.86|2149.66|2159.86|2149.66|2159.66|2149.46|21
1627245300000|2021-07-25 20:35:00|2159.89|2149.69|2158.96|2148.76|2159.89|2149.69|2158.93|2148.73|34
1627245310000|2021-07-25 20:35:10|2158.87|2148.67|2158.74|2148.54|2158.94|2148.74|2158.68|2148.48|27
1627245320000|2021-07-25 20:35:20|2158.76|2148.56|2158.72|2148.52|2158.82|2148.62|2158.69|2148.49|33
1627245330000|2021-07-25 20:35:30|2158.7|2148.5|2158.65|2148.45|2158.7|2148.5|2158.64|2148.44|27
1627245340000|2021-07-25 20:35:40|2158.6|2148.4|2158.64|2148.44|2158.66|2148.46|2158.56|2148.36|32
1627245350000|2021-07-25 20:35:50|2158.65|2148.45|2158.63|2148.43|2158.65|2148.45|2158.58|2148.38|20
1627245360000|2021-07-25 20:36:00|2158.64|2148.44|2159.27|2149.07|2159.28|2149.08|2158.6|2148.4|21
1627245370000|2021-07-25 20:36:10|2159.25|2149.05|2158.92|2148.72|2159.25|2149.05|2158.85|2148.65|32
1627245380000|2021-07-25 20:36:20|2158.93|2148.73|2159.13|2148.93|2159.13|2148.93|2158.8|2148.6|29
1627245390000|2021-07-25 20:36:30|2159.27|2149.07|2159.21|2149.01|2159.32|2149.12|2159.2|2149|22
1627245400000|2021-07-25 20:36:40|2159.2|2149|2159.22|2149.02|2159.22|2149.02|2159.15|2148.95|16
1627245410000|2021-07-25 20:36:50|2159.21|2149.01|2159.23|2149.03|2159.23|2149.03|2159.15|2148.95|14
1627245420000|2021-07-25 20:37:00|2159.2|2149|2159.49|2149.29|2159.64|2149.44|2159.2|2149|18
1627245430000|2021-07-25 20:37:10|2159.28|2149.08|2158.89|2148.69|2159.28|2149.08|2158.78|2148.58|18
1627245440000|2021-07-25 20:37:20|2158.9|2148.7|2158.88|2148.68|2158.9|2148.7|2158.64|2148.44|18
1627245450000|2021-07-25 20:37:30|2158.87|2148.67|2158.82|2148.62|2158.94|2148.74|2158.79|2148.59|16
1627245460000|2021-07-25 20:37:40|2158.84|2148.64|2158.91|2148.71|2158.92|2148.72|2158.84|2148.64|6
1627245470000|2021-07-25 20:37:50|2158.9|2148.7|2159.39|2149.19|2159.48|2149.28|2158.9|2148.7|21
1627245480000|2021-07-25 20:38:00|2159.37|2149.17|2159.22|2149.02|2159.49|2149.29|2159.21|2149.01|21
1627245490000|2021-07-25 20:38:10|2159.25|2149.05|2158.91|2148.71|2159.39|2149.19|2158.9|2148.7|24
1627245500000|2021-07-25 20:38:20|2158.92|2148.72|2158.89|2148.69|2158.95|2148.75|2158.84|2148.64|17
1627245510000|2021-07-25 20:38:30|2158.96|2148.76|2158.95|2148.75|2159.01|2148.81|2158.89|2148.69|21
1627245520000|2021-07-25 20:38:40|2158.92|2148.72|2158.57|2148.37|2158.92|2148.72|2158.3|2148.1|19
1627245530000|2021-07-25 20:38:50|2158.56|2148.36|2158.89|2148.69|2158.89|2148.69|2158.56|2148.36|22
1627245540000|2021-07-25 20:39:00|2158.92|2148.72|2159.11|2148.91|2159.11|2148.91|2158.86|2148.66|23
1627245550000|2021-07-25 20:39:10|2159.12|2148.92|2159.06|2148.86|2159.13|2148.93|2159.01|2148.81|14
1627245560000|2021-07-25 20:39:20|2159.04|2148.84|2159.6|2149.4|2159.65|2149.45|2158.91|2148.71|17
1627245570000|2021-07-25 20:39:30|2159.65|2149.45|2160.24|2150.04|2160.24|2150.04|2159.61|2149.41|29
1627245580000|2021-07-25 20:39:40|2160.03|2149.83|2159.97|2149.77|2160.19|2149.99|2159.95|2149.75|29
1627245590000|2021-07-25 20:39:50|2160|2149.8|2160|2149.8|2160.12|2149.92|2159.85|2149.65|36
1627245600000|2021-07-25 20:40:00|2160.05|2149.85|2161.42|2151.22|2161.5|2151.3|2159.97|2149.77|38
1627245610000|2021-07-25 20:40:10|2161.41|2151.21|2161.48|2151.28|2161.52|2151.32|2161.4|2151.2|31
1627245620000|2021-07-25 20:40:20|2161.45|2151.25|2161.36|2151.16|2161.54|2151.34|2161.27|2151.07|31
1627245630000|2021-07-25 20:40:30|2161.38|2151.18|2161.45|2151.25|2161.49|2151.29|2161.29|2151.09|24
1627245640000|2021-07-25 20:40:40|2161.48|2151.28|2161.43|2151.23|2161.51|2151.31|2161.14|2150.94|30
1627245650000|2021-07-25 20:40:50|2161.51|2151.31|2161.35|2151.15|2161.62|2151.42|2161.3|2151.1|33
1627245660000|2021-07-25 20:41:00|2161.34|2151.14|2161.39|2151.19|2161.43|2151.23|2161.24|2151.04|26
1627245670000|2021-07-25 20:41:10|2161.43|2151.23|2161.28|2151.08|2161.49|2151.29|2161.19|2150.99|21
1627245680000|2021-07-25 20:41:20|2161.29|2151.09|2161.31|2151.11|2161.31|2151.11|2161.26|2151.06|8
1627245690000|2021-07-25 20:41:30|2161.28|2151.08|2161.31|2151.11|2161.32|2151.12|2161.27|2151.07|12
1627245700000|2021-07-25 20:41:40|2161.32|2151.12|2161.34|2151.14|2161.34|2151.14|2161.28|2151.08|7
1627245710000|2021-07-25 20:41:50|2161.33|2151.13|2161.26|2151.06|2161.34|2151.14|2161.26|2151.06|7
1627245720000|2021-07-25 20:42:00|2161.23|2151.03|2161.18|2150.98|2161.25|2151.05|2161.09|2150.89|18
1627245730000|2021-07-25 20:42:10|2161.15|2150.95|2161.14|2150.94|2161.2|2151|2161.12|2150.92|6
1627245740000|2021-07-25 20:42:20|2161.19|2150.99|2161.16|2150.96|2161.19|2150.99|2161.16|2150.96|3
1627245750000|2021-07-25 20:42:30|2161.19|2150.99|2161.46|2151.26|2161.46|2151.26|2161.16|2150.96|5
1627245760000|2021-07-25 20:42:40|2161.55|2151.35|2161.57|2151.37|2161.64|2151.44|2161.34|2151.14|24
1627245770000|2021-07-25 20:42:50|2161.55|2151.35|2161.54|2151.34|2161.62|2151.42|2161.52|2151.32|13
1627245780000|2021-07-25 20:43:00|2161.6|2151.4|2161.56|2151.36|2161.66|2151.46|2161.52|2151.32|24
1627245790000|2021-07-25 20:43:10|2161.55|2151.35|2162.31|2152.11|2162.36|2152.16|2161.53|2151.33|26
1627245800000|2021-07-25 20:43:20|2162.34|2152.14|2161.64|2151.44|2162.36|2152.16|2161.64|2151.44|30
1627245810000|2021-07-25 20:43:30|2161.7|2151.5|2162.18|2151.98|2162.21|2152.01|2161.57|2151.37|33
1627245820000|2021-07-25 20:43:40|2162.22|2152.02|2162.2|2152|2162.24|2152.04|2162.14|2151.94|23
1627245830000|2021-07-25 20:43:50|2162.22|2152.02|2162.22|2152.02|2162.39|2152.19|2162.2|2152|26
1627245840000|2021-07-25 20:44:00|2162.12|2151.92|2162.17|2151.97|2162.29|2152.09|2162.1|2151.9|16
1627245850000|2021-07-25 20:44:10|2162.16|2151.96|2162.28|2152.08|2162.3|2152.1|2162.15|2151.95|7
1627245860000|2021-07-25 20:44:20|2162.23|2152.03|2162.25|2152.05|2162.28|2152.08|2162.21|2152.01|19
1627245870000|2021-07-25 20:44:30|2162.21|2152.01|2162.49|2152.29|2162.49|2152.29|2162.21|2152.01|19
1627245880000|2021-07-25 20:44:40|2162.76|2152.56|2162.78|2152.58|2162.79|2152.59|2162.74|2152.54|13
1627245890000|2021-07-25 20:44:50|2162.82|2152.62|2162.84|2152.64|2162.84|2152.64|2162.81|2152.61|12
1627245900000|2021-07-25 20:45:00|2162.85|2152.65|2164.21|2154.01|2164.44|2154.24|2162.85|2152.65|35
1627245910000|2021-07-25 20:45:10|2164.18|2153.98|2163.85|2153.65|2164.18|2153.98|2163.84|2153.64|24
1627245920000|2021-07-25 20:45:20|2163.74|2153.54|2162.97|2152.77|2163.83|2153.63|2162.96|2152.76|27
1627245930000|2021-07-25 20:45:30|2162.94|2152.74|2162.9|2152.7|2162.94|2152.74|2162.87|2152.67|18
1627245940000|2021-07-25 20:45:40|2162.91|2152.71|2162.89|2152.69|2162.97|2152.77|2162.87|2152.67|15
1627245950000|2021-07-25 20:45:50|2162.88|2152.68|2162.96|2152.76|2162.99|2152.79|2162.84|2152.64|19
1627245960000|2021-07-25 20:46:00|2162.97|2152.77|2162.79|2152.59|2162.97|2152.77|2162.79|2152.59|13
1627245970000|2021-07-25 20:46:10|2162.78|2152.58|2161.85|2151.65|2162.78|2152.58|2161.83|2151.63|21
1627245980000|2021-07-25 20:46:20|2161.86|2151.66|2161.72|2151.52|2161.86|2151.66|2161.72|2151.52|11
1627245990000|2021-07-25 20:46:30|2161.71|2151.51|2160.62|2150.42|2161.71|2151.51|2160.62|2150.42|19
1627246000000|2021-07-25 20:46:40|2160.44|2150.24|2159.9|2149.7|2160.57|2150.37|2159.89|2149.69|30
1627246010000|2021-07-25 20:46:50|2159.94|2149.74|2159.95|2149.75|2160.07|2149.87|2159.88|2149.68|37
1627246020000|2021-07-25 20:47:00|2159.89|2149.69|2159.2|2149|2159.99|2149.79|2159.15|2148.95|36
1627246030000|2021-07-25 20:47:10|2159.14|2148.94|2158.69|2148.49|2159.14|2148.94|2158.69|2148.49|17
1627246040000|2021-07-25 20:47:20|2158.73|2148.53|2159.07|2148.87|2159.49|2149.29|2158.73|2148.53|30
1627246050000|2021-07-25 20:47:30|2159.03|2148.83|2158.69|2148.49|2159.03|2148.83|2158.68|2148.48|19
1627246060000|2021-07-25 20:47:40|2158.84|2148.64|2159.57|2149.37|2159.57|2149.37|2158.78|2148.58|24
1627246070000|2021-07-25 20:47:50|2159.74|2149.54|2159.76|2149.56|2159.79|2149.59|2159.71|2149.51|24
1627246080000|2021-07-25 20:48:00|2159.74|2149.54|2159.35|2149.15|2159.74|2149.54|2159.22|2149.02|29
1627246090000|2021-07-25 20:48:10|2159.33|2149.13|2158.92|2148.72|2159.33|2149.13|2158.9|2148.7|30
1627246100000|2021-07-25 20:48:20|2158.91|2148.71|2158.6|2148.4|2158.94|2148.74|2158.6|2148.4|21
1627246110000|2021-07-25 20:48:30|2158.57|2148.37|2158.59|2148.39|2158.67|2148.47|2158.52|2148.32|27
1627246120000|2021-07-25 20:48:40|2158.58|2148.38|2159.31|2149.11|2159.34|2149.14|2158.56|2148.36|25
1627246130000|2021-07-25 20:48:50|2159.3|2149.1|2159.22|2149.02|2159.32|2149.12|2159.22|2149.02|12
1627246140000|2021-07-25 20:49:00|2159.23|2149.03|2159.17|2148.97|2159.38|2149.18|2159.17|2148.97|32
1627246150000|2021-07-25 20:49:10|2159.2|2149|2159.28|2149.08|2159.29|2149.09|2159.11|2148.91|23
1627246160000|2021-07-25 20:49:20|2159.29|2149.09|2159.41|2149.21|2159.43|2149.23|2159.29|2149.09|12
1627246170000|2021-07-25 20:49:30|2159.59|2149.39|2160.38|2150.18|2160.45|2150.25|2159.59|2149.39|31
1627246180000|2021-07-25 20:49:40|2160.33|2150.13|2160.45|2150.25|2160.45|2150.25|2160.33|2150.13|28
1627246190000|2021-07-25 20:49:50|2160.43|2150.23|2160.3|2150.1|2160.5|2150.3|2160.24|2150.04|24
1627246200000|2021-07-25 20:50:00|2160.33|2150.13|2160.64|2150.44|2160.76|2150.56|2160.31|2150.11|37
1627246210000|2021-07-25 20:50:10|2160.69|2150.49|2160.69|2150.49|2160.84|2150.64|2160.54|2150.34|36
1627246220000|2021-07-25 20:50:20|2160.67|2150.47|2161.25|2151.05|2161.25|2151.05|2160.49|2150.29|34
1627246230000|2021-07-25 20:50:30|2161.2|2151|2162.26|2152.06|2162.29|2152.09|2161.2|2151|29
1627246240000|2021-07-25 20:50:40|2162.17|2151.97|2161.82|2151.62|2162.19|2151.99|2161.71|2151.51|26
1627246250000|2021-07-25 20:50:50|2161.84|2151.64|2161.48|2151.28|2161.86|2151.66|2161.46|2151.26|30
1627246260000|2021-07-25 20:51:00|2161.55|2151.35|2161.08|2150.88|2161.61|2151.41|2161.06|2150.86|26
1627246270000|2021-07-25 20:51:10|2161.05|2150.85|2160.91|2150.71|2161.07|2150.87|2160.89|2150.69|17
1627246280000|2021-07-25 20:51:20|2160.89|2150.69|2160.3|2150.1|2160.89|2150.69|2160.18|2149.98|21
1627246290000|2021-07-25 20:51:30|2160.27|2150.07|2160.2|2150|2160.33|2150.13|2160.2|2150|28
1627246300000|2021-07-25 20:51:40|2160.18|2149.98|2160.22|2150.02|2160.22|2150.02|2160.17|2149.97|22
1627246310000|2021-07-25 20:51:50|2160.2|2150|2160.22|2150.02|2160.22|2150.02|2160.2|2150|10
1627246320000|2021-07-25 20:52:00|2160.23|2150.03|2161.48|2151.28|2161.63|2151.43|2160.16|2149.96|31
1627246330000|2021-07-25 20:52:10|2161.49|2151.29|2161.67|2151.47|2161.68|2151.48|2161.29|2151.09|32
1627246340000|2021-07-25 20:52:20|2161.6|2151.4|2161.64|2151.44|2161.79|2151.59|2161.6|2151.4|19
1627246350000|2021-07-25 20:52:30|2161.73|2151.53|2161.81|2151.61|2161.87|2151.67|2161.68|2151.48|20
1627246360000|2021-07-25 20:52:40|2161.71|2151.51|2161.81|2151.61|2161.97|2151.77|2161.68|2151.48|32
1627246370000|2021-07-25 20:52:50|2161.7|2151.5|2161.87|2151.67|2161.94|2151.74|2161.69|2151.49|31
1627246380000|2021-07-25 20:53:00|2161.91|2151.71|2161.99|2151.79|2162.03|2151.83|2161.84|2151.64|24
1627246390000|2021-07-25 20:53:10|2161.92|2151.72|2161.14|2150.94|2162.26|2152.06|2161.14|2150.94|35
1627246400000|2021-07-25 20:53:20|2161.12|2150.92|2161.03|2150.83|2161.12|2150.92|2160.72|2150.52|35
1627246410000|2021-07-25 20:53:30|2161.04|2150.84|2162.61|2152.41|2162.67|2152.47|2161.04|2150.84|37
1627246420000|2021-07-25 20:53:40|2162.57|2152.37|2162.82|2152.62|2162.93|2152.73|2162.57|2152.37|32
1627246430000|2021-07-25 20:53:50|2162.83|2152.63|2162.88|2152.68|2163.09|2152.89|2162.63|2152.43|27
1627246440000|2021-07-25 20:54:00|2163.08|2152.88|2163.23|2153.03|2163.39|2153.19|2162.64|2152.44|35
1627246450000|2021-07-25 20:54:10|2163.15|2152.95|2163.64|2153.44|2164.03|2153.83|2162.99|2152.79|40
1627246460000|2021-07-25 20:54:20|2163.61|2153.41|2164.12|2153.92|2164.12|2153.92|2163.43|2153.23|38
1627246470000|2021-07-25 20:54:30|2163.88|2153.68|2163.95|2153.75|2164.06|2153.86|2163.75|2153.55|38
1627246480000|2021-07-25 20:54:40|2163.94|2153.74|2163.9|2153.7|2164.06|2153.86|2163.82|2153.62|32
1627246490000|2021-07-25 20:54:50|2164.05|2153.85|2164.04|2153.84|2164.17|2153.97|2163.93|2153.73|24
1627246500000|2021-07-25 20:55:00|2163.99|2153.79|2163.49|2153.29|2164|2153.8|2163.49|2153.29|32
1627246510000|2021-07-25 20:55:10|2163.52|2153.32|2161.9|2151.7|2163.53|2153.33|2161.9|2151.7|26
1627246520000|2021-07-25 20:55:20|2161.85|2151.65|2163.35|2153.15|2163.6|2153.4|2161.69|2151.49|36
1627246530000|2021-07-25 20:55:30|2163.29|2153.09|2163.06|2152.86|2163.34|2153.14|2163.02|2152.82|28
1627246540000|2021-07-25 20:55:40|2163.01|2152.81|2162.8|2152.6|2163.03|2152.83|2162.75|2152.55|30
1627246550000|2021-07-25 20:55:50|2162.79|2152.59|2162.63|2152.43|2162.79|2152.59|2162.63|2152.43|27
1627246560000|2021-07-25 20:56:00|2162.62|2152.42|2161.67|2151.47|2162.66|2152.46|2161.67|2151.47|29
1627246570000|2021-07-25 20:56:10|2161.64|2151.44|2161.64|2151.44|2161.71|2151.51|2161.62|2151.42|22
1627246580000|2021-07-25 20:56:20|2161.66|2151.46|2161.65|2151.45|2161.66|2151.46|2161.53|2151.33|30
1627246590000|2021-07-25 20:56:30|2161.76|2151.56|2162.74|2152.54|2162.79|2152.59|2161.76|2151.56|35
1627246600000|2021-07-25 20:56:40|2162.77|2152.57|2163.51|2153.31|2163.51|2153.31|2162.65|2152.45|29
1627246610000|2021-07-25 20:56:50|2163.52|2153.32|2163.61|2153.41|2163.61|2153.41|2162.8|2152.6|33
1627246620000|2021-07-25 20:57:00|2163.63|2153.43|2163.62|2153.42|2163.66|2153.46|2163.53|2153.33|28
1627246630000|2021-07-25 20:57:10|2163.64|2153.44|2163.35|2153.15|2163.64|2153.44|2163.2|2153|28
1627246640000|2021-07-25 20:57:20|2163.34|2153.14|2163.56|2153.36|2163.56|2153.36|2163.33|2153.13|19
1627246650000|2021-07-25 20:57:30|2163.57|2153.37|2163.75|2153.55|2163.77|2153.57|2163.57|2153.37|21
1627246660000|2021-07-25 20:57:40|2163.73|2153.53|2163.56|2153.36|2163.77|2153.57|2163.56|2153.36|26
1627246670000|2021-07-25 20:57:50|2163.57|2153.37|2163.21|2153.01|2163.57|2153.37|2163.12|2152.92|28
1627246680000|2021-07-25 20:58:00|2163.2|2153|2163.41|2153.21|2163.43|2153.23|2163.2|2153|31
1627246690000|2021-07-25 20:58:10|2163.43|2153.23|2163.52|2153.32|2163.53|2153.33|2163.37|2153.17|18
1627246700000|2021-07-25 20:58:20|2163.53|2153.33|2163.52|2153.32|2163.57|2153.37|2163.42|2153.22|13
1627246710000|2021-07-25 20:58:30|2163.57|2153.37|2163.88|2153.68|2163.88|2153.68|2163.5|2153.3|20
1627246720000|2021-07-25 20:58:40|2163.89|2153.69|2162.99|2152.79|2164.01|2153.81|2162.96|2152.76|30
1627246730000|2021-07-25 20:58:50|2163.03|2152.83|2162.78|2152.58|2163.03|2152.83|2162.75|2152.55|22
1627246740000|2021-07-25 20:59:00|2162.8|2152.6|2163.21|2153.01|2163.22|2153.02|2162.77|2152.57|26
1627246750000|2021-07-25 20:59:10|2163.29|2153.09|2163.26|2153.06|2163.32|2153.12|2163.23|2153.03|17
1627246760000|2021-07-25 20:59:20|2163.24|2153.04|2163.25|2153.05|2163.37|2153.17|2163.24|2153.04|22
1627246770000|2021-07-25 20:59:30|2163.23|2153.03|2163.15|2152.95|2163.24|2153.04|2163.06|2152.86|15
1627246780000|2021-07-25 20:59:40|2163.11|2152.91|2162.86|2152.66|2163.11|2152.91|2162.86|2152.66|17
1627246790000|2021-07-25 20:59:50|2162.85|2152.65|2162.9|2152.7|2162.96|2152.76|2162.72|2152.52|15
1627246800000|2021-07-25 21:00:00|2162.92|2152.72|2162.93|2152.73|2163.03|2152.83|2162.84|2152.64|30
1627246810000|2021-07-25 21:00:10|2162.94|2152.74|2163.93|2153.73|2164.01|2153.81|2162.94|2152.74|24
1627246820000|2021-07-25 21:00:20|2163.91|2153.71|2163.94|2153.74|2163.97|2153.77|2163.89|2153.69|12
1627246830000|2021-07-25 21:00:30|2163.92|2153.72|2163.77|2153.57|2163.96|2153.76|2163.77|2153.57|15
1627246840000|2021-07-25 21:00:40|2163.76|2153.56|2163.03|2152.83|2163.77|2153.57|2162.97|2152.77|30
1627246850000|2021-07-25 21:00:50|2163|2152.8|2163.11|2152.91|2163.12|2152.92|2162.87|2152.67|26
1627246860000|2021-07-25 21:01:00|2163.13|2152.93|2162.23|2152.03|2163.13|2152.93|2162.23|2152.03|28
1627246870000|2021-07-25 21:01:10|2162.22|2152.02|2161.62|2151.42|2162.24|2152.04|2161.62|2151.42|20
1627246880000|2021-07-25 21:01:20|2161.64|2151.44|2161.72|2151.52|2161.83|2151.63|2161.64|2151.44|29
1627246890000|2021-07-25 21:01:30|2161.73|2151.53|2161.78|2151.58|2161.9|2151.7|2161.72|2151.52|27
1627246900000|2021-07-25 21:01:40|2161.77|2151.57|2161.77|2151.57|2161.81|2151.61|2161.77|2151.57|19
1627246910000|2021-07-25 21:01:50|2161.7|2151.5|2161.65|2151.45|2161.7|2151.5|2161.62|2151.42|19
1627246920000|2021-07-25 21:02:00|2161.63|2151.43|2161.56|2151.36|2161.63|2151.43|2161.55|2151.35|19
1627246930000|2021-07-25 21:02:10|2161.45|2151.25|2161.59|2151.39|2161.61|2151.41|2161.24|2151.04|21
1627246940000|2021-07-25 21:02:20|2161.6|2151.4|2161.6|2151.4|2161.61|2151.41|2161.59|2151.39|6
1627246950000|2021-07-25 21:02:30|2161.61|2151.41|2161.63|2151.43|2161.63|2151.43|2161.58|2151.38|10
1627246960000|2021-07-25 21:02:40|2161.7|2151.5|2161.78|2151.58|2161.78|2151.58|2161.67|2151.47|12
1627246970000|2021-07-25 21:02:50|2161.81|2151.61|2161.8|2151.6|2161.81|2151.61|2161.8|2151.6|6
1627246980000|2021-07-25 21:03:00|2161.81|2151.61|2161.86|2151.66|2161.89|2151.69|2161.81|2151.61|4
1627246990000|2021-07-25 21:03:10|2161.88|2151.68|2161.86|2151.66|2161.89|2151.69|2161.85|2151.65|9
1627247000000|2021-07-25 21:03:20|2161.88|2151.68|2161.84|2151.64|2161.88|2151.68|2161.83|2151.63|8
1627247010000|2021-07-25 21:03:30|2161.83|2151.63|2161.85|2151.65|2161.85|2151.65|2161.83|2151.63|2
1627247020000|2021-07-25 21:03:40|2161.84|2151.64|2161.87|2151.67|2161.87|2151.67|2161.84|2151.64|11
1627247030000|2021-07-25 21:03:50|2161.84|2151.64|2161.7|2151.5|2161.87|2151.67|2161.66|2151.46|22
1627247040000|2021-07-25 21:04:00|2161.71|2151.51|2161.65|2151.45|2161.72|2151.52|2161.62|2151.42|22
1627247050000|2021-07-25 21:04:10|2161.67|2151.47|2161.6|2151.4|2161.69|2151.49|2161.6|2151.4|20
1627247060000|2021-07-25 21:04:20|2161.62|2151.42|2161.61|2151.41|2161.66|2151.46|2161.59|2151.39|22
1627247070000|2021-07-25 21:04:30|2161.62|2151.42|2161.55|2151.35|2161.62|2151.42|2161.53|2151.33|12
1627247080000|2021-07-25 21:04:40|2161.58|2151.38|2161.05|2150.85|2161.59|2151.39|2161.02|2150.82|26
1627247090000|2021-07-25 21:04:50|2160.97|2150.77|2160.87|2150.67|2160.97|2150.77|2160.82|2150.62|23
1627247100000|2021-07-25 21:05:00|2160.88|2150.68|2161.47|2151.27|2161.51|2151.31|2160.88|2150.68|21
1627247110000|2021-07-25 21:05:10|2161.49|2151.29|2161.47|2151.27|2161.52|2151.32|2161.44|2151.24|7
1627247120000|2021-07-25 21:05:20|2161.43|2151.23|2161.47|2151.27|2161.47|2151.27|2161.4|2151.2|19
1627247130000|2021-07-25 21:05:30|2161.44|2151.24|2161.3|2151.1|2161.45|2151.25|2161.3|2151.1|21
1627247140000|2021-07-25 21:05:40|2161.28|2151.08|2161.25|2151.05|2161.3|2151.1|2161.24|2151.04|15
1627247150000|2021-07-25 21:05:50|2161.26|2151.06|2161.14|2150.94|2161.3|2151.1|2161.12|2150.92|19
1627247160000|2021-07-25 21:06:00|2161.16|2150.96|2160.71|2150.51|2161.16|2150.96|2160.67|2150.47|17
1627247170000|2021-07-25 21:06:10|2160.68|2150.48|2160.62|2150.42|2160.76|2150.56|2160.53|2150.33|22
1627247180000|2021-07-25 21:06:20|2160.61|2150.41|2160.61|2150.41|2160.68|2150.48|2160.55|2150.35|17
1627247190000|2021-07-25 21:06:30|2160.59|2150.39|2160.18|2149.98|2160.59|2150.39|2160|2149.8|20
1627247200000|2021-07-25 21:06:40|2160.19|2149.99|2160.08|2149.88|2160.23|2150.03|2160.06|2149.86|25
1627247210000|2021-07-25 21:06:50|2160.03|2149.83|2160.67|2150.47|2160.7|2150.5|2160.03|2149.83|22
1627247220000|2021-07-25 21:07:00|2160.68|2150.48|2160.98|2150.78|2161.01|2150.81|2160.64|2150.44|17
1627247230000|2021-07-25 21:07:10|2160.97|2150.77|2160.98|2150.78|2160.98|2150.78|2160.93|2150.73|17
1627247240000|2021-07-25 21:07:20|2160.97|2150.77|2160.95|2150.75|2160.98|2150.78|2160.94|2150.74|6
1627247250000|2021-07-25 21:07:30|2160.94|2150.74|2160.92|2150.72|2160.96|2150.76|2160.92|2150.72|7
1627247260000|2021-07-25 21:07:40|2160.94|2150.74|2160.94|2150.74|2160.94|2150.74|2160.91|2150.71|14
1627247270000|2021-07-25 21:07:50|2160.93|2150.73|2160.94|2150.74|2160.96|2150.76|2160.84|2150.64|13
1627247280000|2021-07-25 21:08:00|2160.92|2150.72|2160.85|2150.65|2160.99|2150.79|2160.84|2150.64|18
1627247290000|2021-07-25 21:08:10|2160.84|2150.64|2160.74|2150.54|2160.89|2150.69|2160.64|2150.44|19
1627247300000|2021-07-25 21:08:20|2160.75|2150.55|2160.35|2150.15|2160.75|2150.55|2160.34|2150.14|18
1627247310000|2021-07-25 21:08:30|2160.37|2150.17|2160.34|2150.14|2160.4|2150.2|2160.3|2150.1|27
1627247320000|2021-07-25 21:08:40|2160.35|2150.15|2160.55|2150.35|2160.62|2150.42|2160.34|2150.14|30
1627247330000|2021-07-25 21:08:50|2160.57|2150.37|2160.48|2150.28|2160.57|2150.37|2160.44|2150.24|25
1627247340000|2021-07-25 21:09:00|2160.47|2150.27|2160.3|2150.1|2160.47|2150.27|2160.3|2150.1|17
1627247350000|2021-07-25 21:09:10|2160.25|2150.05|2160.88|2150.68|2160.88|2150.68|2160.25|2150.05|16
1627247360000|2021-07-25 21:09:20|2160.89|2150.69|2160.94|2150.74|2160.94|2150.74|2160.88|2150.68|5
1627247370000|2021-07-25 21:09:30|2160.97|2150.77|2160.95|2150.75|2160.98|2150.78|2160.91|2150.71|12
1627247380000|2021-07-25 21:09:40|2160.96|2150.76|2161.52|2151.32|2161.53|2151.33|2160.96|2150.76|15
1627247390000|2021-07-25 21:09:50|2161.53|2151.33|2161.74|2151.54|2161.74|2151.54|2161.52|2151.32|18
1627247400000|2021-07-25 21:10:00|2161.73|2151.53|2161.71|2151.51|2161.77|2151.57|2161.71|2151.51|12
1627247410000|2021-07-25 21:10:10|2161.72|2151.52|2161.73|2151.53|2161.75|2151.55|2161.66|2151.46|20
1627247420000|2021-07-25 21:10:20|2161.7|2151.5|2161.71|2151.51|2161.75|2151.55|2161.67|2151.47|13
1627247430000|2021-07-25 21:10:30|2161.7|2151.5|2161.94|2151.74|2161.98|2151.78|2161.69|2151.49|14
1627247440000|2021-07-25 21:10:40|2161.92|2151.72|2161.24|2151.04|2161.97|2151.77|2161.24|2151.04|10
1627247450000|2021-07-25 21:10:50|2161.22|2151.02|2160.83|2150.63|2161.22|2151.02|2160.7|2150.5|35
1627247460000|2021-07-25 21:11:00|2160.78|2150.58|2160.68|2150.48|2160.78|2150.58|2160.65|2150.45|17
1627247470000|2021-07-25 21:11:10|2160.7|2150.5|2161.48|2151.28|2161.49|2151.29|2160.7|2150.5|22
1627247480000|2021-07-25 21:11:20|2161.5|2151.3|2161.64|2151.44|2161.65|2151.45|2161.46|2151.26|16
1627247490000|2021-07-25 21:11:30|2161.65|2151.45|2161.55|2151.35|2161.65|2151.45|2161.47|2151.27|26
1627247500000|2021-07-25 21:11:40|2161.56|2151.36|2161.53|2151.33|2161.56|2151.36|2161.47|2151.27|24
1627247510000|2021-07-25 21:11:50|2161.51|2151.31|2161.77|2151.57|2161.8|2151.6|2161.51|2151.31|10
1627247520000|2021-07-25 21:12:00|2162.07|2151.87|2162.24|2152.04|2162.32|2152.12|2162.06|2151.86|11
1627247530000|2021-07-25 21:12:10|2162.33|2152.13|2161.09|2150.89|2162.33|2152.13|2161.09|2150.89|35
1627247540000|2021-07-25 21:12:20|2161.11|2150.91|2161.09|2150.89|2161.12|2150.92|2161.06|2150.86|18
1627247550000|2021-07-25 21:12:30|2161.03|2150.83|2161.09|2150.89|2161.09|2150.89|2160.96|2150.76|15
1627247560000|2021-07-25 21:12:40|2161.1|2150.9|2161.1|2150.9|2161.13|2150.93|2161.09|2150.89|11
1627247570000|2021-07-25 21:12:50|2161.03|2150.83|2160.9|2150.7|2161.05|2150.85|2160.9|2150.7|17
1627247580000|2021-07-25 21:13:00|2160.85|2150.65|2160.87|2150.67|2160.9|2150.7|2160.85|2150.65|6
1627247590000|2021-07-25 21:13:10|2160.89|2150.69|2160.94|2150.74|2160.95|2150.75|2160.86|2150.66|20
1627247600000|2021-07-25 21:13:20|2160.93|2150.73|2160.98|2150.78|2161|2150.8|2160.93|2150.73|11
1627247610000|2021-07-25 21:13:30|2160.96|2150.76|2160.96|2150.76|2161|2150.8|2160.94|2150.74|12
1627247620000|2021-07-25 21:13:40|2160.95|2150.75|2160.83|2150.63|2160.97|2150.77|2160.81|2150.61|17
1627247630000|2021-07-25 21:13:50|2160.82|2150.62|2160.8|2150.6|2160.83|2150.63|2160.8|2150.6|11
1627247640000|2021-07-25 21:14:00|2160.82|2150.62|2160.22|2150.02|2160.82|2150.62|2160.1|2149.9|18
1627247650000|2021-07-25 21:14:10|2160.21|2150.01|2160.18|2149.98|2160.21|2150.01|2160.18|2149.98|4
1627247660000|2021-07-25 21:14:20|2160.19|2149.99|2160.81|2150.61|2160.84|2150.64|2160.19|2149.99|25
1627247670000|2021-07-25 21:14:30|2160.82|2150.62|2160.28|2150.08|2160.82|2150.62|2160.26|2150.06|23
1627247680000|2021-07-25 21:14:40|2160.27|2150.07|2160.33|2150.13|2160.37|2150.17|2160.27|2150.07|13
1627247690000|2021-07-25 21:14:50|2160.32|2150.12|2160.54|2150.34|2160.54|2150.34|2160.31|2150.11|11
1627247700000|2021-07-25 21:15:00|2160.52|2150.32|2160.44|2150.24|2160.52|2150.32|2160.42|2150.22|27
1627247710000|2021-07-25 21:15:10|2160.41|2150.21|2160.43|2150.23|2160.53|2150.33|2160.4|2150.2|15
1627247720000|2021-07-25 21:15:20|2160.51|2150.31|2160.58|2150.38|2160.61|2150.41|2160.51|2150.31|18
1627247730000|2021-07-25 21:15:30|2160.61|2150.41|2161.01|2150.81|2161.02|2150.82|2160.58|2150.38|15
1627247740000|2021-07-25 21:15:40|2161.02|2150.82|2161.31|2151.11|2161.31|2151.11|2160.96|2150.76|15
1627247750000|2021-07-25 21:15:50|2161.29|2151.09|2161.27|2151.07|2161.32|2151.12|2161.27|2151.07|11
1627247760000|2021-07-25 21:16:00|2161.28|2151.08|2161.24|2151.04|2161.33|2151.13|2161.22|2151.02|27
1627247770000|2021-07-25 21:16:10|2161.27|2151.07|2161.3|2151.1|2161.3|2151.1|2161.19|2150.99|19
1627247780000|2021-07-25 21:16:20|2161.33|2151.13|2162.39|2152.19|2162.52|2152.32|2161.33|2151.13|29
1627247790000|2021-07-25 21:16:30|2162.52|2152.32|2162.58|2152.38|2162.58|2152.38|2162.34|2152.14|34
1627247800000|2021-07-25 21:16:40|2162.54|2152.34|2162.68|2152.48|2162.68|2152.48|2162.54|2152.34|17
1627247810000|2021-07-25 21:16:50|2162.67|2152.47|2162.69|2152.49|2162.72|2152.52|2162.66|2152.46|17
1627247820000|2021-07-25 21:17:00|2162.68|2152.48|2163.01|2152.81|2163.04|2152.84|2162.45|2152.25|26
1627247830000|2021-07-25 21:17:10|2163.05|2152.85|2163.83|2153.63|2163.87|2153.67|2162.99|2152.79|31
1627247840000|2021-07-25 21:17:20|2163.85|2153.65|2166.52|2156.32|2166.52|2156.32|2163.83|2153.63|31
1627247850000|2021-07-25 21:17:30|2166.8|2156.6|2167.04|2156.84|2167.04|2156.84|2166.73|2156.53|32
1627247860000|2021-07-25 21:17:40|2167.05|2156.85|2167.04|2156.84|2167.17|2156.97|2166.93|2156.73|28
1627247870000|2021-07-25 21:17:50|2167.05|2156.85|2166.78|2156.58|2167.07|2156.87|2166.78|2156.58|28
1627247880000|2021-07-25 21:18:00|2166.86|2156.66|2166.42|2156.22|2166.86|2156.66|2166.32|2156.12|20
1627247890000|2021-07-25 21:18:10|2166.46|2156.26|2167.51|2157.31|2167.51|2157.31|2166.46|2156.26|31
1627247900000|2021-07-25 21:18:20|2167.52|2157.32|2167.79|2157.59|2167.79|2157.59|2167.49|2157.29|25
1627247910000|2021-07-25 21:18:30|2167.81|2157.61|2168.19|2157.99|2168.19|2157.99|2167.57|2157.37|30
1627247920000|2021-07-25 21:18:40|2168.21|2158.01|2168.21|2158.01|2168.3|2158.1|2168.21|2158.01|17
1627247930000|2021-07-25 21:18:50|2168.13|2157.93|2168.39|2158.19|2168.4|2158.2|2168.13|2157.93|12
1627247940000|2021-07-25 21:19:00|2168.38|2158.18|2166.06|2155.86|2168.38|2158.18|2166.06|2155.86|37
1627247950000|2021-07-25 21:19:10|2166.01|2155.81|2165.58|2155.38|2166.25|2156.05|2165.58|2155.38|36
1627247960000|2021-07-25 21:19:20|2165.61|2155.41|2165.26|2155.06|2165.62|2155.42|2165.14|2154.94|31
1627247970000|2021-07-25 21:19:30|2165.24|2155.04|2165.26|2155.06|2165.3|2155.1|2164.91|2154.71|32
1627247980000|2021-07-25 21:19:40|2165.4|2155.2|2165.16|2154.96|2165.61|2155.41|2165.16|2154.96|30
1627247990000|2021-07-25 21:19:50|2165.17|2154.97|2167.83|2157.63|2168.27|2158.07|2165.16|2154.96|33
1627248000000|2021-07-25 21:20:00|2167.84|2157.64|2168.28|2158.08|2168.54|2158.34|2167.59|2157.39|37
1627248010000|2021-07-25 21:20:10|2168.65|2158.45|2169.01|2158.81|2169.18|2158.98|2168.16|2157.96|38
1627248020000|2021-07-25 21:20:20|2169.06|2158.86|2169.32|2159.12|2169.57|2159.37|2169.06|2158.86|23
1627248030000|2021-07-25 21:20:30|2169.47|2159.27|2170.48|2160.28|2170.48|2160.28|2169.09|2158.89|21
1627248040000|2021-07-25 21:20:40|2170.74|2160.54|2171.36|2161.16|2172.73|2162.53|2170.74|2160.54|37
1627248050000|2021-07-25 21:20:50|2171.49|2161.29|2171.26|2161.06|2171.49|2161.29|2170.89|2160.69|30
1627248060000|2021-07-25 21:21:00|2171.18|2160.98|2172.44|2162.24|2172.58|2162.38|2171.18|2160.98|27
1627248070000|2021-07-25 21:21:10|2172.59|2162.39|2173.03|2164.33|2174.19|2165.49|2171.73|2162.21|39
1627248080000|2021-07-25 21:21:20|2173|2164.3|2171.95|2163.25|2173|2164.3|2171.95|2163.25|32
1627248090000|2021-07-25 21:21:30|2171.94|2163.24|2171.79|2163.09|2172.11|2163.41|2171.6|2162.9|31
1627248100000|2021-07-25 21:21:40|2171.78|2163.08|2173.7|2165|2173.8|2165.1|2171.78|2163.08|36
1627248110000|2021-07-25 21:21:50|2173.59|2164.89|2173.86|2165.16|2173.91|2165.21|2173.21|2164.51|36
1627248120000|2021-07-25 21:22:00|2174|2165.3|2174.52|2165.82|2174.63|2165.93|2174|2165.3|34
1627248130000|2021-07-25 21:22:10|2174.51|2165.81|2176.62|2167.92|2176.62|2167.92|2174.38|2165.68|31
1627248140000|2021-07-25 21:22:20|2176.57|2167.87|2175.57|2166.87|2176.61|2167.91|2175.57|2166.87|35
1627248150000|2021-07-25 21:22:30|2175.48|2166.78|2175.79|2167.09|2175.91|2167.21|2175.35|2166.65|33
1627248160000|2021-07-25 21:22:40|2175.78|2167.08|2175.27|2166.57|2175.85|2167.15|2175.27|2166.57|28
1627248170000|2021-07-25 21:22:50|2175.28|2166.58|2174.45|2165.75|2175.41|2166.71|2174.44|2165.74|34
1627248180000|2021-07-25 21:23:00|2174.46|2165.76|2173.53|2164.83|2174.46|2165.76|2173.49|2164.79|33
1627248190000|2021-07-25 21:23:10|2173.48|2164.78|2172.98|2164.28|2173.48|2164.78|2172.94|2164.24|32
1627248200000|2021-07-25 21:23:20|2173.19|2164.49|2174.35|2165.65|2174.35|2165.65|2172.93|2164.23|34
1627248210000|2021-07-25 21:23:30|2174.3|2165.6|2174.41|2165.71|2174.47|2165.77|2174.26|2165.56|32
1627248220000|2021-07-25 21:23:40|2174.39|2165.69|2174.14|2165.44|2174.47|2165.77|2174.14|2165.44|36
1627248230000|2021-07-25 21:23:50|2174.04|2165.34|2173.92|2165.22|2174.29|2165.59|2173.68|2164.98|34
1627248240000|2021-07-25 21:24:00|2173.66|2164.96|2174.26|2165.56|2174.26|2165.56|2173.47|2164.77|31
1627248250000|2021-07-25 21:24:10|2174.1|2165.4|2174.35|2165.65|2174.38|2165.68|2174.05|2165.35|24
1627248260000|2021-07-25 21:24:20|2174.4|2165.7|2174.98|2166.28|2174.98|2166.28|2174.35|2165.65|21
1627248270000|2021-07-25 21:24:30|2175|2166.3|2174.77|2166.07|2175.1|2166.4|2174.66|2165.96|26
1627248280000|2021-07-25 21:24:40|2174.76|2166.06|2174.82|2166.12|2174.96|2166.26|2174.67|2165.97|26
1627248290000|2021-07-25 21:24:50|2174.91|2166.21|2174.97|2166.27|2174.97|2166.27|2174.71|2166.01|34
1627248300000|2021-07-25 21:25:00|2174.96|2166.26|2175.51|2166.81|2175.51|2166.81|2174.91|2166.21|19
1627248310000|2021-07-25 21:25:10|2175.55|2166.85|2173.75|2165.05|2175.55|2166.85|2173.6|2164.9|35
1627248320000|2021-07-25 21:25:20|2173.77|2165.07|2174.13|2165.43|2174.18|2165.48|2173.57|2164.87|35
1627248330000|2021-07-25 21:25:30|2174.11|2165.41|2173.7|2165|2174.11|2165.41|2173.69|2164.99|37
1627248340000|2021-07-25 21:25:40|2173.64|2164.94|2173.02|2164.32|2173.7|2165|2172.87|2164.17|28
1627248350000|2021-07-25 21:25:50|2173|2164.3|2173.47|2164.77|2173.96|2165.26|2172.98|2164.28|28
1627248360000|2021-07-25 21:26:00|2173.5|2164.8|2173.26|2164.56|2173.53|2164.83|2173.26|2164.56|19
1627248370000|2021-07-25 21:26:10|2173.28|2164.58|2173.11|2164.41|2173.28|2164.58|2173.06|2164.36|22
1627248380000|2021-07-25 21:26:20|2173.1|2164.4|2173.03|2164.33|2173.1|2164.4|2173.01|2164.31|19
1627248390000|2021-07-25 21:26:30|2173.02|2164.32|2173|2164.3|2173.02|2164.32|2173|2164.3|5
1627248400000|2021-07-25 21:26:40|2172.99|2164.29|2172.5|2163.8|2172.99|2164.29|2171.6|2162.9|20
1627248410000|2021-07-25 21:26:50|2172.49|2163.79|2172.7|2164|2172.89|2164.19|2172.49|2163.79|29
1627248420000|2021-07-25 21:27:00|2172.56|2163.86|2171.66|2162.96|2172.62|2163.92|2171.66|2162.96|36
1627248430000|2021-07-25 21:27:10|2171.77|2163.07|2170.53|2161.83|2171.77|2163.07|2170.39|2161.69|37
1627248440000|2021-07-25 21:27:20|2170.56|2161.86|2170.01|2161.31|2170.6|2161.9|2169.85|2161.15|36
1627248450000|2021-07-25 21:27:30|2170|2161.3|2169.66|2160.96|2170.05|2161.35|2169.54|2160.84|35
1627248460000|2021-07-25 21:27:40|2169.43|2160.73|2169.5|2160.8|2169.66|2160.96|2169.41|2160.71|34
1627248470000|2021-07-25 21:27:50|2169.44|2160.74|2169.63|2160.93|2169.95|2161.25|2169.43|2160.73|34
1627248480000|2021-07-25 21:28:00|2169.68|2160.98|2169.49|2160.79|2169.98|2161.28|2169.4|2160.7|31
1627248490000|2021-07-25 21:28:10|2169.46|2160.76|2169.43|2160.73|2169.59|2160.89|2169.26|2160.56|26
1627248500000|2021-07-25 21:28:20|2169.42|2160.72|2169.1|2160.4|2169.42|2160.72|2169.07|2160.37|29
1627248510000|2021-07-25 21:28:30|2169.13|2160.43|2169.39|2160.69|2169.39|2160.69|2169.13|2160.43|16
1627248520000|2021-07-25 21:28:40|2169.32|2160.62|2170.27|2161.57|2170.33|2161.63|2169.3|2160.6|24
1627248530000|2021-07-25 21:28:50|2170.22|2161.52|2170.43|2161.73|2170.66|2161.96|2170.17|2161.47|19
1627248540000|2021-07-25 21:29:00|2170.42|2161.72|2170.59|2161.89|2170.69|2161.99|2170.31|2161.61|24
1627248550000|2021-07-25 21:29:10|2170.63|2161.93|2170.94|2162.24|2170.97|2162.27|2170.57|2161.87|20
1627248560000|2021-07-25 21:29:20|2170.96|2162.26|2172.32|2163.62|2172.89|2164.19|2170.81|2162.11|29
1627248570000|2021-07-25 21:29:30|2172.87|2164.17|2173.2|2164.5|2173.2|2164.5|2172.34|2163.64|28
1627248580000|2021-07-25 21:29:40|2172.9|2164.2|2173.3|2164.6|2173.3|2164.6|2172.38|2163.68|22
1627248590000|2021-07-25 21:29:50|2173.28|2164.58|2173.19|2164.49|2173.6|2164.9|2172.99|2164.29|32
1627248600000|2021-07-25 21:30:00|2173.21|2164.51|2173.38|2164.68|2173.92|2165.22|2173.21|2164.51|29
1627248610000|2021-07-25 21:30:10|2173.47|2164.77|2173.68|2164.98|2173.85|2165.15|2173.33|2164.63|24
1627248620000|2021-07-25 21:30:20|2173.29|2164.59|2173.64|2164.94|2173.88|2165.18|2173.29|2164.59|25
1627248630000|2021-07-25 21:30:30|2173.68|2164.98|2173.88|2165.18|2173.95|2165.25|2173.12|2164.42|27
1627248640000|2021-07-25 21:30:40|2173.39|2164.69|2173|2164.3|2173.92|2165.22|2173|2164.3|32
1627248650000|2021-07-25 21:30:50|2172.95|2164.25|2172.47|2163.77|2173|2164.3|2172.47|2163.77|27
1627248660000|2021-07-25 21:31:00|2172.45|2163.75|2171.34|2162.64|2172.63|2163.93|2171.2|2162.5|27
1627248670000|2021-07-25 21:31:10|2171.28|2162.58|2170.89|2162.19|2171.34|2162.64|2170.89|2162.19|32
1627248680000|2021-07-25 21:31:20|2170.95|2162.25|2170.79|2162.09|2171.05|2162.35|2170.73|2162.03|32
1627248690000|2021-07-25 21:31:30|2170.83|2162.13|2170.77|2162.07|2170.88|2162.18|2170.76|2162.06|20
1627248700000|2021-07-25 21:31:40|2170.81|2162.11|2170.59|2161.89|2170.93|2162.23|2170.41|2161.71|31
1627248710000|2021-07-25 21:31:50|2170.57|2161.87|2170.17|2161.47|2170.65|2161.95|2170.17|2161.47|29
1627248720000|2021-07-25 21:32:00|2170.32|2161.62|2170.18|2161.48|2170.58|2161.88|2170.06|2161.36|26
1627248730000|2021-07-25 21:32:10|2170.03|2161.33|2169.49|2160.79|2170.03|2161.33|2169.43|2160.73|35
1627248740000|2021-07-25 21:32:20|2169.51|2160.81|2169.47|2160.77|2169.73|2161.03|2169.47|2160.77|23
1627248750000|2021-07-25 21:32:30|2169.48|2160.78|2169.78|2161.08|2169.93|2161.23|2169.48|2160.78|21
1627248760000|2021-07-25 21:32:40|2169.59|2160.89|2170.09|2161.39|2170.18|2161.48|2169.54|2160.84|16
1627248770000|2021-07-25 21:32:50|2170.1|2161.4|2170.29|2161.59|2170.35|2161.65|2170.06|2161.36|17
1627248780000|2021-07-25 21:33:00|2170.26|2161.56|2170.24|2161.54|2170.32|2161.62|2170.24|2161.54|19
1627248790000|2021-07-25 21:33:10|2170.32|2161.62|2170.32|2161.62|2170.36|2161.66|2170.28|2161.58|10
1627248800000|2021-07-25 21:33:20|2170.34|2161.64|2170.84|2162.14|2171.01|2162.31|2170.34|2161.64|28
1627248810000|2021-07-25 21:33:30|2170.76|2162.06|2170.73|2162.03|2170.94|2162.24|2170.56|2161.86|24
1627248820000|2021-07-25 21:33:40|2170.87|2162.17|2171.06|2162.36|2171.08|2162.38|2170.73|2162.03|26
1627248830000|2021-07-25 21:33:50|2170.99|2162.29|2170.86|2162.16|2171.13|2162.43|2170.86|2162.16|22
1627248840000|2021-07-25 21:34:00|2170.9|2162.2|2171.52|2162.82|2171.56|2162.86|2170.9|2162.2|21
1627248850000|2021-07-25 21:34:10|2171.53|2162.83|2171.1|2162.4|2171.55|2162.85|2170.96|2162.26|22
1627248860000|2021-07-25 21:34:20|2171.09|2162.39|2170.85|2162.15|2171.11|2162.41|2170.85|2162.15|21
1627248870000|2021-07-25 21:34:30|2171.01|2162.31|2170.94|2162.24|2171.15|2162.45|2170.86|2162.16|20
1627248880000|2021-07-25 21:34:40|2170.98|2162.28|2171.62|2162.92|2171.62|2162.92|2170.98|2162.28|23
1627248890000|2021-07-25 21:34:50|2171.66|2162.96|2171.71|2163.01|2171.78|2163.08|2171.6|2162.9|29
1627248900000|2021-07-25 21:35:00|2171.44|2162.74|2172.41|2163.71|2172.51|2163.81|2170.91|2162.21|33
1627248910000|2021-07-25 21:35:10|2172.47|2163.77|2172.35|2163.65|2172.59|2163.89|2171.87|2163.17|35
1627248920000|2021-07-25 21:35:20|2172.31|2163.61|2172.35|2163.65|2172.47|2163.77|2172.31|2163.61|16
1627248930000|2021-07-25 21:35:30|2172.34|2163.64|2172.68|2163.98|2172.68|2163.98|2172.33|2163.63|24
1627248940000|2021-07-25 21:35:40|2172.51|2163.81|2171.99|2163.29|2172.54|2163.84|2171.54|2162.84|28
1627248950000|2021-07-25 21:35:50|2171.98|2163.28|2171.87|2163.17|2172.22|2163.52|2171.5|2162.8|36
1627248960000|2021-07-25 21:36:00|2171.86|2163.16|2171.77|2163.07|2172.01|2163.31|2171.54|2162.84|31
1627248970000|2021-07-25 21:36:10|2171.76|2163.06|2171.96|2163.26|2172.2|2163.5|2171.76|2163.06|24
1627248980000|2021-07-25 21:36:20|2171.99|2163.29|2171.71|2163.01|2172.07|2163.37|2171.71|2163.01|19
1627248990000|2021-07-25 21:36:30|2171.72|2163.02|2171.58|2162.88|2171.73|2163.03|2171.57|2162.87|9
1627249000000|2021-07-25 21:36:40|2171.64|2162.94|2170.81|2162.11|2171.64|2162.94|2170.81|2162.11|20
1627249010000|2021-07-25 21:36:50|2171.03|2162.33|2170.35|2161.65|2171.03|2162.33|2170.35|2161.65|25
1627249020000|2021-07-25 21:37:00|2170.33|2161.63|2170.14|2161.44|2170.5|2161.8|2170.14|2161.44|22
1627249030000|2021-07-25 21:37:10|2170.13|2161.43|2170.28|2161.58|2170.3|2161.6|2170.13|2161.43|19
1627249040000|2021-07-25 21:37:20|2170.26|2161.56|2169.76|2161.06|2170.26|2161.56|2169.48|2160.78|29
1627249050000|2021-07-25 21:37:30|2169.63|2160.93|2169.53|2160.83|2169.75|2161.05|2169.14|2160.44|33
1627249060000|2021-07-25 21:37:40|2169.51|2160.81|2169.57|2160.87|2169.66|2160.96|2169.21|2160.51|27
1627249070000|2021-07-25 21:37:50|2169.62|2160.92|2169.62|2160.92|2169.76|2161.06|2169.37|2160.67|30
1627249080000|2021-07-25 21:38:00|2169.76|2161.06|2169.11|2160.41|2169.87|2161.17|2169.11|2160.41|30
1627249090000|2021-07-25 21:38:10|2169.15|2160.45|2169.44|2160.74|2169.72|2161.02|2169.15|2160.45|32
1627249100000|2021-07-25 21:38:20|2169.48|2160.78|2169.51|2160.81|2169.56|2160.86|2169.39|2160.69|32
1627249110000|2021-07-25 21:38:30|2169.48|2160.78|2169.5|2160.8|2169.73|2161.03|2169.45|2160.75|22
1627249120000|2021-07-25 21:38:40|2169.44|2160.74|2169.62|2160.92|2169.62|2160.92|2169.43|2160.73|19
1627249130000|2021-07-25 21:38:50|2169.63|2160.93|2169.66|2160.96|2169.73|2161.03|2169.53|2160.83|15
1627249140000|2021-07-25 21:39:00|2169.68|2160.98|2169.61|2160.91|2169.68|2160.98|2169.55|2160.85|19
1627249150000|2021-07-25 21:39:10|2169.6|2160.9|2169.68|2160.98|2169.74|2161.04|2169.59|2160.89|20
1627249160000|2021-07-25 21:39:20|2169.63|2160.93|2169.65|2160.95|2169.68|2160.98|2169.53|2160.83|18
1627249170000|2021-07-25 21:39:30|2169.59|2160.89|2169.47|2160.77|2169.65|2160.95|2169.33|2160.63|27
1627249180000|2021-07-25 21:39:40|2169.52|2160.82|2169.56|2160.86|2169.66|2160.96|2169.47|2160.77|24
1627249190000|2021-07-25 21:39:50|2169.54|2160.84|2169.11|2160.41|2169.67|2160.97|2169.11|2160.41|31
1627249200000|2021-07-25 21:40:00|2169.05|2160.35|2169.08|2160.38|2169.16|2160.46|2169|2160.3|28
1627249210000|2021-07-25 21:40:10|2169.11|2160.41|2168.41|2159.71|2169.11|2160.41|2168.38|2159.68|36
1627249220000|2021-07-25 21:40:20|2168.4|2159.7|2168.28|2159.58|2168.92|2160.22|2168.17|2159.47|35
1627249230000|2021-07-25 21:40:30|2168.33|2159.63|2167.5|2158.8|2168.33|2159.63|2167.3|2158.6|35
1627249240000|2021-07-25 21:40:40|2167.33|2158.63|2167.42|2158.72|2167.58|2158.88|2167.17|2158.47|34
1627249250000|2021-07-25 21:40:50|2167.44|2158.74|2167.45|2158.75|2167.64|2158.94|2167.4|2158.7|34
1627249260000|2021-07-25 21:41:00|2167.56|2158.86|2167.54|2158.84|2167.67|2158.97|2167.39|2158.69|31
1627249270000|2021-07-25 21:41:10|2167.57|2158.87|2167.52|2158.82|2167.65|2158.95|2167.39|2158.69|27
1627249280000|2021-07-25 21:41:20|2167.68|2158.98|2167.47|2158.77|2167.68|2158.98|2167.34|2158.64|22
1627249290000|2021-07-25 21:41:30|2167.37|2158.67|2167.93|2159.23|2167.97|2159.27|2167.37|2158.67|29
1627249300000|2021-07-25 21:41:40|2167.9|2159.2|2167.78|2159.08|2168.08|2159.38|2167.75|2159.05|32
1627249310000|2021-07-25 21:41:50|2167.82|2159.12|2167.86|2159.16|2167.86|2159.16|2167.82|2159.12|6
1627249320000|2021-07-25 21:42:00|2167.84|2159.14|2167.86|2159.16|2167.89|2159.19|2167.83|2159.13|16
1627249330000|2021-07-25 21:42:10|2167.93|2159.23|2167.87|2159.17|2167.93|2159.23|2167.84|2159.14|14
1627249340000|2021-07-25 21:42:20|2167.84|2159.14|2167.87|2159.17|2167.97|2159.27|2167.82|2159.12|13
1627249350000|2021-07-25 21:42:30|2167.97|2159.27|2167.98|2159.28|2168.08|2159.38|2167.87|2159.17|27
1627249360000|2021-07-25 21:42:40|2168.03|2159.33|2167.98|2159.28|2168.04|2159.34|2167.82|2159.12|32
1627249370000|2021-07-25 21:42:50|2167.96|2159.26|2167.95|2159.25|2167.96|2159.26|2167.94|2159.24|4
1627249380000|2021-07-25 21:43:00|2167.96|2159.26|2167.97|2159.27|2167.97|2159.27|2167.96|2159.26|2
1627249390000|2021-07-25 21:43:10|2167.99|2159.29|2167.96|2159.26|2167.99|2159.29|2167.96|2159.26|3
1627249400000|2021-07-25 21:43:20|2167.98|2159.28|2168.22|2159.52|2168.22|2159.52|2167.98|2159.28|6
1627249410000|2021-07-25 21:43:30|2168.23|2159.53|2168.25|2159.55|2168.27|2159.57|2168.23|2159.53|11
1627249420000|2021-07-25 21:43:40|2168.27|2159.57|2168.12|2159.42|2168.53|2159.83|2168.1|2159.4|16
1627249430000|2021-07-25 21:43:50|2168.35|2159.65|2168.3|2159.6|2168.5|2159.8|2168|2159.3|14
1627249440000|2021-07-25 21:44:00|2168.39|2159.69|2168.64|2159.94|2168.83|2160.13|2168.29|2159.59|28
1627249450000|2021-07-25 21:44:10|2168.65|2159.95|2168.9|2160.2|2169.26|2160.56|2168.65|2159.95|35
1627249460000|2021-07-25 21:44:20|2169.02|2160.32|2169.15|2160.45|2169.24|2160.54|2168.84|2160.14|19
1627249470000|2021-07-25 21:44:30|2169.08|2160.38|2169.18|2160.48|2169.24|2160.54|2168.98|2160.28|18
1627249480000|2021-07-25 21:44:40|2169.04|2160.34|2168.96|2160.26|2169.24|2160.54|2168.96|2160.26|27
1627249490000|2021-07-25 21:44:50|2168.98|2160.28|2169.61|2160.91|2169.65|2160.95|2168.83|2160.13|17
1627249500000|2021-07-25 21:45:00|2169.72|2161.02|2169.18|2160.48|2169.81|2161.11|2169.18|2160.48|8
1627249510000|2021-07-25 21:45:10|2169.15|2160.45|2168.61|2159.91|2169.26|2160.56|2168.39|2159.69|24
1627249520000|2021-07-25 21:45:20|2168.47|2159.77|2168.21|2159.51|2168.55|2159.85|2168.11|2159.41|31
1627249530000|2021-07-25 21:45:30|2168.22|2159.52|2168.35|2159.65|2168.45|2159.75|2168.2|2159.5|21
1627249540000|2021-07-25 21:45:40|2168.36|2159.66|2168.2|2159.5|2168.36|2159.66|2168.09|2159.39|16
1627249550000|2021-07-25 21:45:50|2168.21|2159.51|2168.17|2159.47|2168.21|2159.51|2168.09|2159.39|11
1627249560000|2021-07-25 21:46:00|2168.18|2159.48|2168.11|2159.41|2168.18|2159.48|2168.09|2159.39|5
1627249570000|2021-07-25 21:46:10|2168.12|2159.42|2168.15|2159.45|2168.25|2159.55|2168.12|2159.42|13
1627249580000|2021-07-25 21:46:20|2168.2|2159.5|2168.12|2159.42|2168.2|2159.5|2168.1|2159.4|11
1627249590000|2021-07-25 21:46:30|2168.36|2159.66|2168.03|2159.33|2168.36|2159.66|2168.03|2159.33|7
1627249600000|2021-07-25 21:46:40|2168.08|2159.38|2168.08|2159.38|2168.33|2159.63|2168.08|2159.38|15
1627249610000|2021-07-25 21:46:50|2168.06|2159.36|2168|2159.3|2168.06|2159.36|2168|2159.3|3
1627249620000|2021-07-25 21:47:00|2167.98|2159.28|2167.98|2159.28|2168.51|2159.81|2167.86|2159.16|22
1627249630000|2021-07-25 21:47:10|2167.89|2159.19|2167.8|2159.1|2167.99|2159.29|2167.8|2159.1|10
1627249640000|2021-07-25 21:47:20|2167.93|2159.23|2167.25|2158.55|2167.93|2159.23|2167.25|2158.55|7
1627249650000|2021-07-25 21:47:30|2167.26|2158.56|2167.25|2158.55|2167.26|2158.56|2167.25|2158.55|2
1627249660000|2021-07-25 21:47:40|2167.24|2158.54|2165.55|2156.85|2167.25|2158.55|2165.54|2156.84|29
1627249670000|2021-07-25 21:47:50|2165.64|2156.94|2164.8|2156.1|2165.99|2157.29|2164.8|2156.1|32
1627249680000|2021-07-25 21:48:00|2164.68|2155.98|2164.37|2155.67|2164.69|2155.99|2164.37|2155.67|19
1627249690000|2021-07-25 21:48:10|2164.44|2155.74|2165.55|2156.85|2165.6|2156.9|2164.4|2155.7|37
1627249700000|2021-07-25 21:48:20|2165.59|2156.89|2166.69|2157.99|2166.69|2157.99|2165.59|2156.89|18
1627249710000|2021-07-25 21:48:30|2166.59|2157.89|2166.48|2157.78|2166.65|2157.95|2166.39|2157.69|29
1627249720000|2021-07-25 21:48:40|2166.47|2157.77|2166.11|2157.41|2166.51|2157.81|2166.11|2157.41|28
1627249730000|2021-07-25 21:48:50|2166.17|2157.47|2165.71|2157.01|2166.25|2157.55|2165.57|2156.87|27
1627249740000|2021-07-25 21:49:00|2165.74|2157.04|2165.6|2156.9|2165.95|2157.25|2165.45|2156.75|27
1627249750000|2021-07-25 21:49:10|2165.4|2156.7|2165.8|2157.1|2165.8|2157.1|2165.29|2156.59|32
1627249760000|2021-07-25 21:49:20|2165.77|2157.07|2165.82|2157.12|2166.12|2157.42|2165.72|2157.02|32
1627249770000|2021-07-25 21:49:30|2165.83|2157.13|2165.89|2157.19|2166.13|2157.43|2165.75|2157.05|34
1627249780000|2021-07-25 21:49:40|2166.03|2157.33|2165.68|2156.98|2166.06|2157.36|2165.52|2156.82|27
1627249790000|2021-07-25 21:49:50|2165.67|2156.97|2165.55|2156.85|2165.67|2156.97|2165.54|2156.84|11
1627249800000|2021-07-25 21:50:00|2165.54|2156.84|2165.54|2156.84|2165.54|2156.84|2165.54|2156.84|1
1627249810000|2021-07-25 21:50:10|2165.59|2156.89|2166.51|2157.81|2166.51|2157.81|2165.59|2156.89|25
1627249820000|2021-07-25 21:50:20|2166.49|2157.79|2166.49|2157.79|2166.49|2157.79|2166.29|2157.59|12
1627249830000|2021-07-25 21:50:30|2166.51|2157.81|2166.52|2157.82|2166.52|2157.82|2166.49|2157.79|11
1627249840000|2021-07-25 21:50:40|2166.2|2157.5|2165.65|2156.95|2166.2|2157.5|2165.56|2156.86|29
1627249850000|2021-07-25 21:50:50|2165.45|2156.75|2165.67|2156.97|2165.72|2157.02|2165.42|2156.72|31
1627249860000|2021-07-25 21:51:00|2165.55|2156.85|2165.64|2156.94|2165.98|2157.28|2165.5|2156.8|24
1627249870000|2021-07-25 21:51:10|2165.56|2156.86|2165.77|2157.07|2165.86|2157.16|2165.53|2156.83|28
1627249880000|2021-07-25 21:51:20|2165.79|2157.09|2165.97|2157.27|2166.06|2157.36|2165.75|2157.05|27
1627249890000|2021-07-25 21:51:30|2165.89|2157.19|2164.94|2156.24|2165.89|2157.19|2164.78|2156.08|30
1627249900000|2021-07-25 21:51:40|2164.91|2156.21|2164.82|2156.12|2165.1|2156.4|2164.82|2156.12|27
1627249910000|2021-07-25 21:51:50|2164.85|2156.15|2165.58|2156.88|2165.75|2157.05|2164.82|2156.12|20
1627249920000|2021-07-25 21:52:00|2165.57|2156.87|2165.74|2157.04|2165.82|2157.12|2165.46|2156.76|24
1627249930000|2021-07-25 21:52:10|2165.75|2157.05|2166.16|2157.46|2166.18|2157.48|2165.75|2157.05|14
1627249940000|2021-07-25 21:52:20|2166.2|2157.5|2166.26|2157.56|2166.3|2157.6|2166.2|2157.5|12
1627249950000|2021-07-25 21:52:30|2166.1|2157.4|2166.43|2157.73|2166.43|2157.73|2166.06|2157.36|14
1627249960000|2021-07-25 21:52:40|2166.27|2157.57|2165.63|2156.93|2166.27|2157.57|2165.41|2156.71|31
1627249970000|2021-07-25 21:52:50|2165.66|2156.96|2165.58|2156.88|2165.66|2156.96|2165.29|2156.59|24
1627249980000|2021-07-25 21:53:00|2165.05|2156.35|2164.8|2156.1|2165.05|2156.35|2164.62|2155.92|25
1627249990000|2021-07-25 21:53:10|2164.85|2156.15|2165.06|2156.36|2165.13|2156.43|2164.77|2156.07|25
1627250000000|2021-07-25 21:53:20|2164.96|2156.26|2164.88|2156.18|2165.1|2156.4|2164.74|2156.04|21
1627250010000|2021-07-25 21:53:30|2165.06|2156.36|2164.99|2156.29|2165.06|2156.36|2164.98|2156.28|5
1627250020000|2021-07-25 21:53:40|2165|2156.3|2164.71|2156.01|2165|2156.3|2164.71|2156.01|7
1627250030000|2021-07-25 21:53:50|2164.53|2155.83|2164.55|2155.85|2164.71|2156.01|2164.36|2155.66|22
1627250040000|2021-07-25 21:54:00|2164.6|2155.9|2164.35|2155.65|2164.6|2155.9|2164.33|2155.63|26
1627250050000|2021-07-25 21:54:10|2164.33|2155.63|2164.28|2155.58|2164.42|2155.72|2164.22|2155.52|22
1627250060000|2021-07-25 21:54:20|2164.24|2155.54|2164.17|2155.47|2164.38|2155.68|2164.15|2155.45|20
1627250070000|2021-07-25 21:54:30|2164.21|2155.51|2164.6|2155.9|2164.82|2156.12|2164.13|2155.43|34
1627250080000|2021-07-25 21:54:40|2164.63|2155.93|2163.71|2155.01|2164.75|2156.05|2163.64|2154.94|26
1627250090000|2021-07-25 21:54:50|2163.68|2154.98|2163.59|2154.89|2163.78|2155.08|2163.4|2154.7|26
1627250100000|2021-07-25 21:55:00|2163.64|2154.94|2163.04|2154.34|2163.64|2154.94|2163.01|2154.31|18
1627250110000|2021-07-25 21:55:10|2163.05|2154.35|2163.38|2154.68|2163.38|2154.68|2162.85|2154.15|19
1627250120000|2021-07-25 21:55:20|2163.41|2154.71|2163.63|2154.93|2163.9|2155.2|2163.2|2154.5|24
1627250130000|2021-07-25 21:55:30|2163.67|2154.97|2163.76|2155.06|2163.77|2155.07|2163.67|2154.97|11
1627250140000|2021-07-25 21:55:40|2163.3|2154.6|2163.36|2154.66|2163.54|2154.84|2163.12|2154.42|30
1627250150000|2021-07-25 21:55:50|2163.37|2154.67|2163.49|2154.79|2163.49|2154.79|2163.28|2154.58|19
1627250160000|2021-07-25 21:56:00|2163.31|2154.61|2164.52|2155.82|2164.64|2155.94|2163.31|2154.61|25
1627250170000|2021-07-25 21:56:10|2164.51|2155.81|2164.4|2155.7|2164.74|2156.04|2164.4|2155.7|25
1627250180000|2021-07-25 21:56:20|2164.45|2155.75|2164.37|2155.67|2164.54|2155.84|2164.26|2155.56|26
1627250190000|2021-07-25 21:56:30|2164.45|2155.75|2166.31|2157.61|2166.31|2157.61|2164.45|2155.75|33
1627250200000|2021-07-25 21:56:40|2165.55|2156.85|2166.21|2157.51|2166.31|2157.61|2165.55|2156.85|26
1627250210000|2021-07-25 21:56:50|2165.99|2157.29|2165.97|2157.27|2166.2|2157.5|2165.97|2157.27|3
1627250220000|2021-07-25 21:57:00|2166.31|2157.61|2166.33|2157.63|2166.33|2157.63|2166.16|2157.46|13
1627250230000|2021-07-25 21:57:10|2166.32|2157.62|2166.81|2158.11|2166.81|2158.11|2166.21|2157.51|11
1627250240000|2021-07-25 21:57:20|2166.67|2157.97|2166.28|2157.58|2166.69|2157.99|2166.26|2157.56|15
1627250250000|2021-07-25 21:57:30|2166.17|2157.47|2166.16|2157.46|2166.22|2157.52|2166.06|2157.36|22
1627250260000|2021-07-25 21:57:40|2166.17|2157.47|2166.05|2157.35|2166.18|2157.48|2166.02|2157.32|17
1627250270000|2021-07-25 21:57:50|2166.03|2157.33|2166.15|2157.45|2166.25|2157.55|2165.88|2157.18|30
1627250280000|2021-07-25 21:58:00|2166.17|2157.47|2166.19|2157.49|2166.25|2157.55|2165.96|2157.26|28
1627250290000|2021-07-25 21:58:10|2166.1|2157.4|2166.05|2157.35|2166.14|2157.44|2165.99|2157.29|19
1627250300000|2021-07-25 21:58:20|2166.12|2157.42|2165.42|2156.72|2166.12|2157.42|2165.41|2156.71|22
1627250310000|2021-07-25 21:58:30|2165.43|2156.73|2166.01|2157.31|2166.14|2157.44|2165.42|2156.72|12
1627250320000|2021-07-25 21:58:40|2166.02|2157.32|2166.07|2157.37|2166.07|2157.37|2166.01|2157.31|5
1627250330000|2021-07-25 21:58:50|2166.18|2157.48|2166.23|2157.53|2166.23|2157.53|2166.07|2157.37|6
1627250340000|2021-07-25 21:59:00|2166.32|2157.62|2166.37|2157.67|2166.38|2157.68|2166.27|2157.57|8
1627250350000|2021-07-25 21:59:10|2166.43|2157.73|2166.38|2157.68|2166.43|2157.73|2166.36|2157.66|13
1627250360000|2021-07-25 21:59:20|2166.36|2157.66|2166.35|2157.65|2166.83|2158.13|2166.27|2157.57|18
1627250370000|2021-07-25 21:59:30|2166.37|2157.67|2166.37|2157.67|2166.37|2157.67|2166.34|2157.64|11
1627250380000|2021-07-25 21:59:40|2166.27|2157.57|2166.35|2157.65|2166.51|2157.81|2166.27|2157.57|11
1627250390000|2021-07-25 21:59:50|2166.28|2157.58|2166.33|2157.63|2166.35|2157.65|2166.28|2157.58|4
1627250400000|2021-07-25 22:00:00|2166.32|2157.62|2166.01|2157.31|2166.52|2157.82|2165.93|2157.23|37
1627250410000|2021-07-25 22:00:10|2165.99|2157.29|2164.85|2156.15|2165.99|2157.29|2164.82|2156.12|29
1627250420000|2021-07-25 22:00:20|2165.2|2156.5|2164.73|2156.03|2165.37|2156.67|2164.6|2155.9|30
1627250430000|2021-07-25 22:00:30|2164.83|2156.13|2163.23|2154.53|2164.83|2156.13|2163.1|2154.4|33
1627250440000|2021-07-25 22:00:40|2163.18|2154.48|2162.47|2153.77|2163.3|2154.6|2162.24|2153.54|33
1627250450000|2021-07-25 22:00:50|2162.45|2153.75|2162.38|2153.68|2162.73|2154.03|2162.34|2153.64|23
1627250460000|2021-07-25 22:01:00|2162.33|2153.63|2162.19|2153.49|2162.47|2153.77|2162.09|2153.39|31
1627250470000|2021-07-25 22:01:10|2162.06|2153.36|2162.37|2153.67|2162.65|2153.95|2162.06|2153.36|27
1627250480000|2021-07-25 22:01:20|2162.38|2153.68|2162.02|2153.32|2162.56|2153.86|2162.02|2153.32|21
1627250490000|2021-07-25 22:01:30|2162.17|2153.47|2161.8|2153.1|2162.17|2153.47|2161.61|2152.91|12
1627250500000|2021-07-25 22:01:40|2161.71|2153.01|2161.8|2153.1|2161.8|2153.1|2161.66|2152.96|6
1627250510000|2021-07-25 22:01:50|2161.78|2153.08|2161.78|2153.08|2161.8|2153.1|2161.7|2153|9
1627250520000|2021-07-25 22:02:00|2161.73|2153.03|2161.39|2152.69|2161.78|2153.08|2161.3|2152.6|7
1627250530000|2021-07-25 22:02:10|2161.22|2152.52|2160.54|2151.84|2161.4|2152.7|2160.28|2151.58|29
1627250540000|2021-07-25 22:02:20|2160.58|2151.88|2159.88|2151.18|2160.58|2151.88|2159.88|2151.18|37
1627250550000|2021-07-25 22:02:30|2159.99|2151.29|2159.94|2151.24|2160.1|2151.4|2159.79|2151.09|31
1627250560000|2021-07-25 22:02:40|2159.88|2151.18|2161.43|2152.73|2161.43|2152.73|2159.87|2151.17|29
1627250570000|2021-07-25 22:02:50|2161.42|2152.72|2161.4|2152.7|2161.59|2152.89|2161.29|2152.59|22
1627250580000|2021-07-25 22:03:00|2161.39|2152.69|2161.68|2152.98|2161.68|2152.98|2161.39|2152.69|20
1627250590000|2021-07-25 22:03:10|2161.66|2152.96|2161.48|2152.78|2161.86|2153.16|2161.48|2152.78|29
1627250600000|2021-07-25 22:03:20|2161.77|2153.07|2161.55|2152.85|2161.82|2153.12|2161.42|2152.72|24
1627250610000|2021-07-25 22:03:30|2161.53|2152.83|2162.75|2154.05|2162.87|2154.17|2161.53|2152.83|26
1627250620000|2021-07-25 22:03:40|2162.79|2154.09|2162.87|2154.17|2162.92|2154.22|2162.56|2153.86|33
1627250630000|2021-07-25 22:03:50|2162.73|2154.03|2162.06|2153.36|2162.89|2154.19|2161.71|2153.01|36
1627250640000|2021-07-25 22:04:00|2162.2|2153.5|2161.88|2153.18|2162.24|2153.54|2161.69|2152.99|33
1627250650000|2021-07-25 22:04:10|2161.8|2153.1|2161.38|2152.68|2162.06|2153.36|2161.2|2152.5|35
1627250660000|2021-07-25 22:04:20|2161.39|2152.69|2161.41|2152.71|2161.47|2152.77|2161.3|2152.6|16
1627250670000|2021-07-25 22:04:30|2161.49|2152.79|2161.4|2152.7|2161.5|2152.8|2161.31|2152.61|19
1627250680000|2021-07-25 22:04:40|2161.32|2152.62|2161.55|2152.85|2162.47|2153.77|2161.32|2152.62|31
1627250690000|2021-07-25 22:04:50|2161.54|2152.84|2160.11|2151.41|2161.54|2152.84|2159.96|2151.26|24
1627250700000|2021-07-25 22:05:00|2160.2|2151.5|2159.98|2151.28|2160.24|2151.54|2159.74|2151.04|31
1627250710000|2021-07-25 22:05:10|2159.99|2151.29|2160.63|2151.93|2160.78|2152.08|2159.97|2151.27|38
1627250720000|2021-07-25 22:05:20|2160.79|2152.09|2160.5|2151.8|2160.79|2152.09|2160.37|2151.67|39
1627250730000|2021-07-25 22:05:30|2160.62|2151.92|2160.94|2152.24|2161.06|2152.36|2160.34|2151.64|36
1627250740000|2021-07-25 22:05:40|2161.05|2152.35|2161.91|2153.21|2162.3|2153.6|2160.77|2152.07|34
1627250750000|2021-07-25 22:05:50|2161.99|2153.29|2162.42|2153.72|2162.54|2153.84|2161.81|2153.11|35
1627250760000|2021-07-25 22:06:00|2162.44|2153.74|2163.25|2154.55|2163.25|2154.55|2162.34|2153.64|33
1627250770000|2021-07-25 22:06:10|2163.16|2154.46|2162.66|2153.96|2163.22|2154.52|2161.91|2153.21|25
1627250780000|2021-07-25 22:06:20|2162.62|2153.92|2162.96|2154.26|2163.15|2154.45|2162.32|2153.62|22
1627250790000|2021-07-25 22:06:30|2162.62|2153.92|2162.09|2153.39|2162.62|2153.92|2161.78|2153.08|32
1627250800000|2021-07-25 22:06:40|2162.08|2153.38|2162.03|2153.33|2162.21|2153.51|2161.85|2153.15|24
1627250810000|2021-07-25 22:06:50|2161.85|2153.15|2160.59|2151.89|2161.88|2153.18|2160.58|2151.88|29
1627250820000|2021-07-25 22:07:00|2160.56|2151.86|2161.23|2152.53|2161.33|2152.63|2160.56|2151.86|36
1627250830000|2021-07-25 22:07:10|2161.37|2152.67|2161.52|2152.82|2161.58|2152.88|2161.05|2152.35|31
1627250840000|2021-07-25 22:07:20|2161.49|2152.79|2162.12|2153.42|2162.44|2153.74|2161.49|2152.79|40
1627250850000|2021-07-25 22:07:30|2162.09|2153.39|2162.57|2153.87|2162.57|2153.87|2161.57|2152.87|31
1627250860000|2021-07-25 22:07:40|2162.62|2153.92|2163.88|2155.18|2164.31|2155.61|2162|2153.3|34
1627250870000|2021-07-25 22:07:50|2164.03|2155.33|2163.71|2155.01|2164.03|2155.33|2163.37|2154.67|37
1627250880000|2021-07-25 22:08:00|2163.78|2155.08|2163.95|2155.25|2163.99|2155.29|2163.46|2154.76|34
1627250890000|2021-07-25 22:08:10|2163.88|2155.18|2163.55|2154.85|2163.88|2155.18|2163.54|2154.84|38
1627250900000|2021-07-25 22:08:20|2163.59|2154.89|2163.36|2154.66|2163.68|2154.98|2163.16|2154.46|28
1627250910000|2021-07-25 22:08:30|2163.37|2154.67|2163.31|2154.61|2163.87|2155.17|2163.31|2154.61|14
1627250920000|2021-07-25 22:08:40|2163.35|2154.65|2163.09|2154.39|2163.75|2155.05|2163.09|2154.39|14
1627250930000|2021-07-25 22:08:50|2163.24|2154.54|2162.61|2153.91|2164.97|2156.27|2162.61|2153.91|28
1627250940000|2021-07-25 22:09:00|2162.63|2153.93|2162.64|2153.94|2162.89|2154.19|2162.62|2153.92|32
1627250950000|2021-07-25 22:09:10|2162.65|2153.95|2162.8|2154.1|2162.82|2154.12|2162.64|2153.94|18
1627250960000|2021-07-25 22:09:20|2162.81|2154.11|2162.81|2154.11|2162.82|2154.12|2162.81|2154.11|5
1627250970000|2021-07-25 22:09:30|2162.83|2154.13|2162.89|2154.19|2162.9|2154.2|2162.79|2154.09|23
1627250980000|2021-07-25 22:09:40|2162.84|2154.14|2162.71|2154.01|2162.86|2154.16|2162.64|2153.94|20
1627250990000|2021-07-25 22:09:50|2162.82|2154.12|2162.67|2153.97|2162.84|2154.14|2162.61|2153.91|28
1627251000000|2021-07-25 22:10:00|2162.69|2153.99|2162.68|2153.98|2162.76|2154.06|2162.63|2153.93|17
1627251010000|2021-07-25 22:10:10|2162.64|2153.94|2163.6|2154.9|2163.6|2154.9|2162.64|2153.94|27
1627251020000|2021-07-25 22:10:20|2163.61|2154.91|2163.44|2154.74|2163.73|2155.03|2163.42|2154.72|32
1627251030000|2021-07-25 22:10:30|2163.45|2154.75|2163.73|2155.03|2163.73|2155.03|2163.45|2154.75|35
1627251040000|2021-07-25 22:10:40|2163.65|2154.95|2163.79|2155.09|2163.99|2155.29|2163.45|2154.75|34
1627251050000|2021-07-25 22:10:50|2163.72|2155.02|2164.09|2155.39|2164.2|2155.5|2163.45|2154.75|34
1627251060000|2021-07-25 22:11:00|2164.1|2155.4|2164.19|2155.49|2164.36|2155.66|2163.79|2155.09|23
1627251070000|2021-07-25 22:11:10|2164.06|2155.36|2164.43|2155.73|2164.5|2155.8|2163.77|2155.07|33
1627251080000|2021-07-25 22:11:20|2164.44|2155.74|2164.32|2155.62|2164.44|2155.74|2164.1|2155.4|23
1627251090000|2021-07-25 22:11:30|2164.29|2155.59|2164.3|2155.6|2164.31|2155.61|2164.13|2155.43|15
1627251100000|2021-07-25 22:11:40|2164.31|2155.61|2164.26|2155.56|2164.36|2155.66|2164.06|2155.36|17
1627251110000|2021-07-25 22:11:50|2164.23|2155.53|2164.13|2155.43|2164.36|2155.66|2164.1|2155.4|22
1627251120000|2021-07-25 22:12:00|2164.14|2155.44|2163.81|2155.11|2164.44|2155.74|2163.81|2155.11|26
1627251130000|2021-07-25 22:12:10|2163.92|2155.22|2164.39|2155.69|2164.39|2155.69|2163.68|2154.98|28
1627251140000|2021-07-25 22:12:20|2163.98|2155.28|2164.39|2155.69|2164.39|2155.69|2163.71|2155.01|14
1627251150000|2021-07-25 22:12:30|2164.04|2155.34|2164.19|2155.49|2164.41|2155.71|2164.04|2155.34|13
1627251160000|2021-07-25 22:12:40|2164.51|2155.81|2164.55|2155.85|2164.68|2155.98|2164.42|2155.72|36
1627251170000|2021-07-25 22:12:50|2164.57|2155.87|2164.58|2155.88|2164.8|2156.1|2164.52|2155.82|37
1627251180000|2021-07-25 22:13:00|2164.63|2155.93|2164.67|2155.97|2165.3|2156.6|2164.53|2155.83|34
1627251190000|2021-07-25 22:13:10|2165.28|2156.58|2165.26|2156.56|2165.28|2156.58|2164.66|2155.96|21
1627251200000|2021-07-25 22:13:20|2165.29|2156.59|2164.87|2156.17|2165.48|2156.78|2164.87|2156.17|24
1627251210000|2021-07-25 22:13:30|2164.88|2156.18|2165.06|2156.36|2165.57|2156.87|2164.65|2155.95|27
1627251220000|2021-07-25 22:13:40|2165.05|2156.35|2165.68|2156.98|2166.71|2158.01|2164.56|2155.86|32
1627251230000|2021-07-25 22:13:50|2165.58|2156.88|2165.18|2156.48|2165.67|2156.97|2165.14|2156.44|39
1627251240000|2021-07-25 22:14:00|2165.22|2156.52|2165.79|2157.09|2165.79|2157.09|2165.21|2156.51|31
1627251250000|2021-07-25 22:14:10|2165.68|2156.98|2166.74|2158.04|2166.74|2158.04|2165.58|2156.88|34
1627251260000|2021-07-25 22:14:20|2166.7|2158|2166.7|2158|2166.78|2158.08|2165.63|2156.93|33
1627251270000|2021-07-25 22:14:30|2166.74|2158.04|2166.88|2158.18|2166.98|2158.28|2166.57|2157.87|27
1627251280000|2021-07-25 22:14:40|2166.75|2158.05|2166.73|2158.03|2166.84|2158.14|2166.73|2158.03|17
1627251290000|2021-07-25 22:14:50|2166.83|2158.13|2166.53|2157.83|2166.86|2158.16|2166.29|2157.59|20
1627251300000|2021-07-25 22:15:00|2166.59|2157.89|2166.7|2158|2166.73|2158.03|2166.49|2157.79|15
1627251310000|2021-07-25 22:15:10|2167.34|2158.64|2167.33|2158.63|2167.51|2158.81|2167.33|2158.63|15
1627251320000|2021-07-25 22:15:20|2167.06|2158.36|2166.07|2157.37|2167.06|2158.36|2165.74|2157.04|33
1627251330000|2021-07-25 22:15:30|2166.08|2157.38|2165.7|2157|2166.12|2157.42|2165.66|2156.96|30
1627251340000|2021-07-25 22:15:40|2165.64|2156.94|2166.01|2157.31|2166.09|2157.39|2165.62|2156.92|38
1627251350000|2021-07-25 22:15:50|2166.06|2157.36|2166|2157.3|2166.06|2157.36|2165.9|2157.2|33
1627251360000|2021-07-25 22:16:00|2165.99|2157.29|2166.12|2157.42|2166.12|2157.42|2165.93|2157.23|38
1627251370000|2021-07-25 22:16:10|2166.09|2157.39|2166|2157.3|2166.1|2157.4|2165.91|2157.21|20
1627251380000|2021-07-25 22:16:20|2165.98|2157.28|2166.1|2157.4|2166.14|2157.44|2165.91|2157.21|17
1627251390000|2021-07-25 22:16:30|2166.09|2157.39|2166.08|2157.38|2166.13|2157.43|2166.04|2157.34|16
1627251400000|2021-07-25 22:16:40|2166.09|2157.39|2165.93|2157.23|2166.09|2157.39|2165.9|2157.2|26
1627251410000|2021-07-25 22:16:50|2165.99|2157.29|2165.99|2157.29|2166.02|2157.32|2165.94|2157.24|27
1627251420000|2021-07-25 22:17:00|2165.98|2157.28|2165.99|2157.29|2166|2157.3|2165.94|2157.24|15
1627251430000|2021-07-25 22:17:10|2166.02|2157.32|2165.6|2156.9|2166.17|2157.47|2165.6|2156.9|29
1627251440000|2021-07-25 22:17:20|2165.59|2156.89|2164.82|2156.12|2165.79|2157.09|2164.82|2156.12|33
1627251450000|2021-07-25 22:17:30|2164.83|2156.13|2163.97|2155.27|2164.83|2156.13|2163.95|2155.25|32
1627251460000|2021-07-25 22:17:40|2163.93|2155.23|2163.51|2154.81|2163.93|2155.23|2163.47|2154.77|32
1627251470000|2021-07-25 22:17:50|2163.49|2154.79|2163.62|2154.92|2163.79|2155.09|2163.48|2154.78|31
1627251480000|2021-07-25 22:18:00|2163.65|2154.95|2163.84|2155.14|2163.89|2155.19|2163.58|2154.88|15
1627251490000|2021-07-25 22:18:10|2163.68|2154.98|2163.73|2155.03|2163.84|2155.14|2163.66|2154.96|20
1627251500000|2021-07-25 22:18:20|2163.67|2154.97|2163.51|2154.81|2163.81|2155.11|2163.51|2154.81|26
1627251510000|2021-07-25 22:18:30|2163.54|2154.84|2163.52|2154.82|2163.7|2155|2163.43|2154.73|23
1627251520000|2021-07-25 22:18:40|2163.54|2154.84|2163.63|2154.93|2163.65|2154.95|2163.41|2154.71|27
1627251530000|2021-07-25 22:18:50|2163.47|2154.77|2164.93|2156.23|2164.93|2156.23|2163.47|2154.77|30
1627251540000|2021-07-25 22:19:00|2164.82|2156.12|2164.05|2155.35|2164.89|2156.19|2164.05|2155.35|21
1627251550000|2021-07-25 22:19:10|2164.1|2155.4|2165.4|2156.7|2165.42|2156.72|2164.1|2155.4|26
1627251560000|2021-07-25 22:19:20|2165.2|2156.5|2165.58|2156.88|2165.64|2156.94|2164.7|2156|26
1627251570000|2021-07-25 22:19:30|2165.55|2156.85|2165.61|2156.91|2165.75|2157.05|2165.22|2156.52|24
1627251580000|2021-07-25 22:19:40|2165.59|2156.89|2165.59|2156.89|2165.82|2157.12|2165.24|2156.54|36
1627251590000|2021-07-25 22:19:50|2165.63|2156.93|2165.8|2157.1|2165.92|2157.22|2165.63|2156.93|22
1627251600000|2021-07-25 22:20:00|2165.92|2157.22|2165.98|2157.28|2165.98|2157.28|2165.81|2157.11|21
1627251610000|2021-07-25 22:20:10|2166.05|2157.35|2165.61|2156.91|2166.1|2157.4|2165.61|2156.91|9
1627251620000|2021-07-25 22:20:20|2165.5|2156.8|2165.86|2157.16|2165.9|2157.2|2165.17|2156.47|20
1627251630000|2021-07-25 22:20:30|2165.88|2157.18|2165.54|2156.84|2165.88|2157.18|2165.44|2156.74|29
1627251640000|2021-07-25 22:20:40|2165.43|2156.73|2165.36|2156.66|2165.59|2156.89|2165.23|2156.53|16
1627251650000|2021-07-25 22:20:50|2165.29|2156.59|2165.12|2156.42|2165.39|2156.69|2164.99|2156.29|27
1627251660000|2021-07-25 22:21:00|2165.06|2156.36|2165.15|2156.45|2165.35|2156.65|2165.01|2156.31|29
1627251670000|2021-07-25 22:21:10|2165.18|2156.48|2165.07|2156.37|2165.35|2156.65|2164.9|2156.2|33
1627251680000|2021-07-25 22:21:20|2165.06|2156.36|2164.82|2156.12|2165.61|2156.91|2164.77|2156.07|34
1627251690000|2021-07-25 22:21:30|2164.86|2156.16|2164.96|2156.26|2164.97|2156.27|2164.79|2156.09|11
1627251700000|2021-07-25 22:21:40|2164.89|2156.19|2164.57|2155.87|2164.89|2156.19|2164.54|2155.84|17
1627251710000|2021-07-25 22:21:50|2164.54|2155.84|2164.6|2155.9|2164.6|2155.9|2164.54|2155.84|11
1627251720000|2021-07-25 22:22:00|2164.58|2155.88|2164.67|2155.97|2164.68|2155.98|2164.43|2155.73|14
1627251730000|2021-07-25 22:22:10|2164.71|2156.01|2164.6|2155.9|2164.71|2156.01|2164.6|2155.9|13
1627251740000|2021-07-25 22:22:20|2164.59|2155.89|2164.64|2155.94|2164.66|2155.96|2164.59|2155.89|20
1627251750000|2021-07-25 22:22:30|2164.65|2155.95|2164.64|2155.94|2164.72|2156.02|2164.63|2155.93|18
1627251760000|2021-07-25 22:22:40|2164.63|2155.93|2164.55|2155.85|2164.66|2155.96|2164.53|2155.83|20
1627251770000|2021-07-25 22:22:50|2164.57|2155.87|2164.48|2155.78|2164.65|2155.95|2164.4|2155.7|25
1627251780000|2021-07-25 22:23:00|2164.68|2155.98|2165.32|2156.62|2165.71|2157.01|2164.68|2155.98|37
1627251790000|2021-07-25 22:23:10|2165.37|2156.67|2165.19|2156.49|2165.6|2156.9|2165.16|2156.46|31
1627251800000|2021-07-25 22:23:20|2165.5|2156.8|2164.96|2156.26|2165.62|2156.92|2164.74|2156.04|20
1627251810000|2021-07-25 22:23:30|2164.98|2156.28|2166.13|2157.43|2166.15|2157.45|2164.98|2156.28|18
1627251820000|2021-07-25 22:23:40|2166.16|2157.46|2166.05|2157.35|2166.16|2157.46|2165.66|2156.96|25
1627251830000|2021-07-25 22:23:50|2166.12|2157.42|2165.77|2157.07|2166.12|2157.42|2165.72|2157.02|13
1627251840000|2021-07-25 22:24:00|2165.78|2157.08|2166.12|2157.42|2166.18|2157.48|2165.7|2157|24
1627251850000|2021-07-25 22:24:10|2165.85|2157.15|2166.12|2157.42|2166.18|2157.48|2165.85|2157.15|13
1627251860000|2021-07-25 22:24:20|2166.01|2157.31|2166.05|2157.35|2166.15|2157.45|2165.96|2157.26|18
1627251870000|2021-07-25 22:24:30|2166.04|2157.34|2167.81|2159.11|2167.83|2159.13|2165.99|2157.29|21
1627251880000|2021-07-25 22:24:40|2168.06|2159.36|2168.06|2159.36|2168.1|2159.4|2167.43|2158.73|33
1627251890000|2021-07-25 22:24:50|2168.04|2159.34|2167.53|2158.83|2168.17|2159.47|2167.53|2158.83|28
1627251900000|2021-07-25 22:25:00|2167.52|2158.82|2167.4|2158.7|2167.54|2158.84|2167.39|2158.69|17
1627251910000|2021-07-25 22:25:10|2167.45|2158.75|2167.89|2159.19|2167.98|2159.28|2167.35|2158.65|13
1627251920000|2021-07-25 22:25:20|2167.87|2159.17|2167.36|2158.66|2167.99|2159.29|2167.14|2158.44|19
1627251930000|2021-07-25 22:25:30|2167.39|2158.69|2167.54|2158.84|2167.59|2158.89|2167.36|2158.66|28
1627251940000|2021-07-25 22:25:40|2167.55|2158.85|2167.21|2158.51|2167.55|2158.85|2167.21|2158.51|30
1627251950000|2021-07-25 22:25:50|2167.24|2158.54|2167.18|2158.48|2167.24|2158.54|2166.84|2158.14|30
1627251960000|2021-07-25 22:26:00|2167.2|2158.5|2165.93|2157.23|2167.2|2158.5|2165.93|2157.23|37
1627251970000|2021-07-25 22:26:10|2166|2157.3|2165.48|2156.78|2166|2157.3|2165.31|2156.61|39
1627251980000|2021-07-25 22:26:20|2165.44|2156.74|2165.33|2156.63|2165.55|2156.85|2165.29|2156.59|32
1627251990000|2021-07-25 22:26:30|2165.31|2156.61|2164.65|2155.95|2165.43|2156.73|2164.63|2155.93|36
1627252000000|2021-07-25 22:26:40|2164.64|2155.94|2164.6|2155.9|2164.72|2156.02|2164.55|2155.85|25
1627252010000|2021-07-25 22:26:50|2164.59|2155.89|2164.59|2155.89|2164.6|2155.9|2164.58|2155.88|5
1627252020000|2021-07-25 22:27:00|2164.58|2155.88|2166.23|2157.53|2166.23|2157.53|2164.57|2155.87|24
1627252030000|2021-07-25 22:27:10|2166.24|2157.54|2166.13|2157.43|2166.31|2157.61|2166.13|2157.43|16
1627252040000|2021-07-25 22:27:20|2166.23|2157.53|2166.33|2157.63|2166.48|2157.78|2166.12|2157.42|20
1627252050000|2021-07-25 22:27:30|2166.3|2157.6|2165.95|2157.25|2166.35|2157.65|2165.64|2156.94|24
1627252060000|2021-07-25 22:27:40|2165.94|2157.24|2166.89|2158.19|2167.07|2158.37|2165.9|2157.2|36
1627252070000|2021-07-25 22:27:50|2166.81|2158.11|2167.08|2158.38|2167.08|2158.38|2166.71|2158.01|33
1627252080000|2021-07-25 22:28:00|2166.99|2158.29|2166.63|2157.93|2166.99|2158.29|2166.55|2157.85|32
1627252090000|2021-07-25 22:28:10|2166.64|2157.94|2165.81|2157.11|2166.77|2158.07|2165.4|2156.7|34
1627252100000|2021-07-25 22:28:20|2165.64|2156.94|2165.94|2157.24|2166.03|2157.33|2165.36|2156.66|28
1627252110000|2021-07-25 22:28:30|2165.66|2156.96|2165.6|2156.9|2166.07|2157.37|2165.27|2156.57|30
1627252120000|2021-07-25 22:28:40|2165.65|2156.95|2166.98|2158.28|2166.98|2158.28|2165.61|2156.91|33
1627252130000|2021-07-25 22:28:50|2166.59|2157.89|2166.81|2158.11|2167.01|2158.31|2166.56|2157.86|35
1627252140000|2021-07-25 22:29:00|2166.91|2158.21|2166.86|2158.16|2167.07|2158.37|2166.79|2158.09|25
1627252150000|2021-07-25 22:29:10|2167.01|2158.31|2166.9|2158.2|2167.01|2158.31|2166.31|2157.61|31
1627252160000|2021-07-25 22:29:20|2166.94|2158.24|2167.35|2158.65|2167.35|2158.65|2166.86|2158.16|25
1627252170000|2021-07-25 22:29:30|2167.36|2158.66|2168.07|2159.37|2168.07|2159.37|2166.92|2158.22|37
1627252180000|2021-07-25 22:29:40|2168.05|2159.35|2167.36|2158.66|2168.06|2159.36|2167.21|2158.51|29
1627252190000|2021-07-25 22:29:50|2167.4|2158.7|2166.38|2157.68|2167.46|2158.76|2166.19|2157.49|37
1627252200000|2021-07-25 22:30:00|2166.28|2157.58|2166.67|2157.97|2166.9|2158.2|2166.12|2157.42|38
1627252210000|2021-07-25 22:30:10|2166.57|2157.87|2166.96|2158.26|2167.04|2158.34|2166.57|2157.87|33
1627252220000|2021-07-25 22:30:20|2166.86|2158.16|2167.69|2158.99|2167.69|2158.99|2166.86|2158.16|32
1627252230000|2021-07-25 22:30:30|2167.64|2158.94|2167.82|2159.12|2167.84|2159.14|2167.36|2158.66|30
1627252240000|2021-07-25 22:30:40|2167.76|2159.06|2167.72|2159.02|2167.85|2159.15|2167.49|2158.79|28
1627252250000|2021-07-25 22:30:50|2167.69|2158.99|2167.72|2159.02|2167.81|2159.11|2167.56|2158.86|34
1627252260000|2021-07-25 22:31:00|2167.65|2158.95|2167.49|2158.79|2167.92|2159.22|2167.49|2158.79|33
1627252270000|2021-07-25 22:31:10|2167.84|2159.14|2167.94|2159.24|2167.96|2159.26|2167.31|2158.61|33
1627252280000|2021-07-25 22:31:20|2168|2159.3|2169.29|2160.59|2169.29|2160.59|2167.6|2158.9|34
1627252290000|2021-07-25 22:31:30|2169.3|2160.6|2169.13|2160.43|2170.04|2161.34|2168.85|2160.15|28
1627252300000|2021-07-25 22:31:40|2170.57|2161.87|2170.42|2161.72|2170.77|2162.07|2169.08|2160.38|23
1627252310000|2021-07-25 22:31:50|2170.44|2161.74|2170.59|2161.89|2170.93|2162.23|2170.43|2161.73|30
1627252320000|2021-07-25 22:32:00|2170.62|2161.92|2172.5|2163.8|2172.93|2164.23|2170|2161.3|30
1627252330000|2021-07-25 22:32:10|2172.51|2163.81|2172.64|2163.94|2172.88|2164.18|2172.51|2163.81|25
1627252340000|2021-07-25 22:32:20|2172.74|2164.04|2172.94|2164.24|2172.94|2164.24|2171.94|2163.24|30
1627252350000|2021-07-25 22:32:30|2172.88|2164.18|2172.48|2163.78|2172.88|2164.18|2171.81|2163.11|37
1627252360000|2021-07-25 22:32:40|2172.52|2163.82|2172.9|2164.2|2173.17|2164.47|2172.39|2163.69|35
1627252370000|2021-07-25 22:32:50|2172.75|2164.05|2173.77|2165.07|2173.83|2165.13|2172.51|2163.81|36
1627252380000|2021-07-25 22:33:00|2173.84|2165.14|2173.51|2164.81|2173.85|2165.15|2173.51|2164.81|34
1627252390000|2021-07-25 22:33:10|2173.54|2164.84|2173.82|2165.12|2173.83|2165.13|2173.12|2164.42|31
1627252400000|2021-07-25 22:33:20|2173.8|2165.1|2173.76|2165.06|2173.8|2165.1|2173.64|2164.94|30
1627252410000|2021-07-25 22:33:30|2173.57|2164.87|2173.36|2164.66|2173.57|2164.87|2173.32|2164.62|9
1627252420000|2021-07-25 22:33:40|2173.37|2164.67|2173.5|2164.8|2173.57|2164.87|2173.37|2164.67|27
1627252430000|2021-07-25 22:33:50|2173.49|2164.79|2173.92|2165.22|2173.96|2165.26|2173.48|2164.78|27
1627252440000|2021-07-25 22:34:00|2173.93|2165.23|2173.95|2165.25|2174.02|2165.32|2173.79|2165.09|23
1627252450000|2021-07-25 22:34:10|2173.91|2165.21|2173.97|2165.27|2174.12|2165.42|2173.81|2165.11|31
1627252460000|2021-07-25 22:34:20|2173.96|2165.26|2174.12|2165.42|2174.15|2165.45|2173.86|2165.16|25
1627252470000|2021-07-25 22:34:30|2174.31|2165.61|2174.09|2165.39|2174.35|2165.65|2173.97|2165.27|26
1627252480000|2021-07-25 22:34:40|2174.26|2165.56|2174.92|2166.22|2174.92|2166.22|2173.95|2165.25|33
1627252490000|2021-07-25 22:34:50|2174.9|2166.2|2174.73|2166.03|2175.32|2166.62|2174.58|2165.88|35
1627252500000|2021-07-25 22:35:00|2174.78|2166.08|2175.15|2166.45|2175.56|2166.86|2174.78|2166.08|33
1627252510000|2021-07-25 22:35:10|2175.17|2166.47|2175.01|2166.31|2175.48|2166.78|2175.01|2166.31|25
1627252520000|2021-07-25 22:35:20|2175.02|2166.32|2175.02|2166.32|2175.09|2166.39|2175.02|2166.32|5
1627252530000|2021-07-25 22:35:30|2175.03|2166.33|2175|2166.3|2175.51|2166.81|2174.66|2165.96|28
1627252540000|2021-07-25 22:35:40|2175.02|2166.32|2175.02|2166.32|2175.16|2166.46|2174.92|2166.22|24
1627252550000|2021-07-25 22:35:50|2174.97|2166.27|2174.13|2165.43|2174.97|2166.27|2174.13|2165.43|36
1627252560000|2021-07-25 22:36:00|2174.2|2165.5|2174.07|2165.37|2174.24|2165.54|2173.99|2165.29|34
1627252570000|2021-07-25 22:36:10|2174.09|2165.39|2173.68|2164.98|2174.29|2165.59|2173.68|2164.98|33
1627252580000|2021-07-25 22:36:20|2173.75|2165.05|2173.1|2164.4|2173.75|2165.05|2173.1|2164.4|30
1627252590000|2021-07-25 22:36:30|2173.09|2164.39|2173.1|2164.4|2173.67|2164.97|2173.09|2164.39|22
1627252600000|2021-07-25 22:36:40|2173.11|2164.41|2173.28|2164.58|2173.36|2164.66|2173.06|2164.36|18
1627252610000|2021-07-25 22:36:50|2173.24|2164.54|2172.86|2164.16|2173.24|2164.54|2172.86|2164.16|22
1627252620000|2021-07-25 22:37:00|2172.85|2164.15|2171.31|2162.61|2172.85|2164.15|2170.47|2161.77|35
1627252630000|2021-07-25 22:37:10|2171.32|2162.62|2170.47|2161.77|2171.34|2162.64|2170.41|2161.71|39
1627252640000|2021-07-25 22:37:20|2170.52|2161.82|2169.55|2160.85|2170.52|2161.82|2169.55|2160.85|38
1627252650000|2021-07-25 22:37:30|2169.54|2160.84|2167.34|2158.64|2169.7|2161|2167.18|2158.48|34
1627252660000|2021-07-25 22:37:40|2167.45|2158.75|2166.93|2158.23|2167.47|2158.77|2166.86|2158.16|37
1627252670000|2021-07-25 22:37:50|2166.92|2158.22|2167.59|2158.89|2167.64|2158.94|2166.8|2158.1|36
1627252680000|2021-07-25 22:38:00|2167.6|2158.9|2167.27|2158.57|2167.65|2158.95|2167.26|2158.56|25
1627252690000|2021-07-25 22:38:10|2167.26|2158.56|2166.14|2157.44|2167.27|2158.57|2166.08|2157.38|30
1627252700000|2021-07-25 22:38:20|2166.1|2157.4|2164.66|2155.96|2166.21|2157.51|2164.44|2155.74|31
1627252710000|2021-07-25 22:38:30|2164.45|2155.75|2165.69|2156.99|2166.11|2157.41|2164.45|2155.75|32
1627252720000|2021-07-25 22:38:40|2165.59|2156.89|2165.46|2156.76|2165.59|2156.89|2164.68|2155.98|32
1627252730000|2021-07-25 22:38:50|2165.35|2156.65|2165.07|2156.37|2165.35|2156.65|2165.01|2156.31|27
1627252740000|2021-07-25 22:39:00|2165.1|2156.4|2164.97|2156.27|2165.13|2156.43|2164.95|2156.25|36
1627252750000|2021-07-25 22:39:10|2164.98|2156.28|2164.99|2156.29|2165.12|2156.42|2164.87|2156.17|36
1627252760000|2021-07-25 22:39:20|2165.02|2156.32|2165.89|2157.19|2165.94|2157.24|2164.95|2156.25|36
1627252770000|2021-07-25 22:39:30|2165.86|2157.16|2166.02|2157.32|2166.1|2157.4|2165.75|2157.05|37
1627252780000|2021-07-25 22:39:40|2166.03|2157.33|2167.03|2158.33|2167.14|2158.44|2166.03|2157.33|33
1627252790000|2021-07-25 22:39:50|2167.05|2158.35|2167.45|2158.75|2167.65|2158.95|2167|2158.3|29
1627252800000|2021-07-25 22:40:00|2167.51|2158.81|2167.04|2158.34|2167.77|2159.07|2166.95|2158.25|23
1627252810000|2021-07-25 22:40:10|2167.19|2158.49|2165.92|2157.22|2167.19|2158.49|2165.91|2157.21|40
1627252820000|2021-07-25 22:40:20|2165.87|2157.17|2165.14|2156.44|2165.87|2157.17|2165.13|2156.43|30
1627252830000|2021-07-25 22:40:30|2165.16|2156.46|2165.25|2156.55|2165.33|2156.63|2164.97|2156.27|27
1627252840000|2021-07-25 22:40:40|2165.22|2156.52|2164.68|2155.98|2165.22|2156.52|2164.65|2155.95|28
1627252850000|2021-07-25 22:40:50|2164.79|2156.09|2164.56|2155.86|2164.79|2156.09|2164.31|2155.61|29
1627252860000|2021-07-25 22:41:00|2164.33|2155.63|2163.55|2154.85|2164.33|2155.63|2163.4|2154.7|30
1627252870000|2021-07-25 22:41:10|2163.54|2154.84|2164.62|2155.92|2164.63|2155.93|2163.49|2154.79|27
1627252880000|2021-07-25 22:41:20|2164.59|2155.89|2164.11|2155.41|2164.59|2155.89|2163.7|2155|34
1627252890000|2021-07-25 22:41:30|2163.99|2155.29|2163.98|2155.28|2164.12|2155.42|2163.84|2155.14|37
1627252900000|2021-07-25 22:41:40|2164.03|2155.33|2163.97|2155.27|2164.18|2155.48|2163.94|2155.24|30
1627252910000|2021-07-25 22:41:50|2163.95|2155.25|2163.93|2155.23|2164.03|2155.33|2163.92|2155.22|29
1627252920000|2021-07-25 22:42:00|2163.95|2155.25|2164.26|2155.56|2164.42|2155.72|2163.93|2155.23|14
1627252930000|2021-07-25 22:42:10|2164.23|2155.53|2164.28|2155.58|2164.28|2155.58|2164.23|2155.53|10
1627252940000|2021-07-25 22:42:20|2164.29|2155.59|2164.43|2155.73|2164.43|2155.73|2164.29|2155.59|2
1627252950000|2021-07-25 22:42:30|2164.42|2155.72|2164.16|2155.46|2164.42|2155.72|2164.16|2155.46|6
1627252960000|2021-07-25 22:42:40|2164.21|2155.51|2164.22|2155.52|2164.29|2155.59|2164.16|2155.46|17
1627252970000|2021-07-25 22:42:50|2164.23|2155.53|2164.3|2155.6|2164.32|2155.62|2164.23|2155.53|25
1627252980000|2021-07-25 22:43:00|2164.34|2155.64|2164.33|2155.63|2164.45|2155.75|2164.21|2155.51|17
1627252990000|2021-07-25 22:43:10|2164.34|2155.64|2165.01|2156.31|2165.05|2156.35|2164.32|2155.62|30
1627253000000|2021-07-25 22:43:20|2164.93|2156.23|2164.47|2155.77|2164.93|2156.23|2164.46|2155.76|36
1627253010000|2021-07-25 22:43:30|2164.46|2155.76|2164.39|2155.69|2164.53|2155.83|2164.38|2155.68|18
1627253020000|2021-07-25 22:43:40|2164.38|2155.68|2164.37|2155.67|2164.43|2155.73|2164.35|2155.65|15
1627253030000|2021-07-25 22:43:50|2164.38|2155.68|2164.38|2155.68|2164.38|2155.68|2164.37|2155.67|5
1627253060000|2021-07-25 22:44:20|2164.52|2155.82|2165.17|2156.47|2165.19|2156.49|2164.52|2155.82|11
1627253070000|2021-07-25 22:44:30|2165.18|2156.48|2164.95|2156.25|2165.2|2156.5|2164.9|2156.2|10
1627253080000|2021-07-25 22:44:40|2164.96|2156.26|2164.97|2156.27|2165.19|2156.49|2164.89|2156.19|20
1627253090000|2021-07-25 22:44:50|2164.89|2156.19|2165.34|2156.64|2165.79|2157.09|2164.87|2156.17|31
1627253100000|2021-07-25 22:45:00|2165.66|2156.96|2166.02|2157.32|2166.05|2157.35|2165.66|2156.96|29
1627253110000|2021-07-25 22:45:10|2166.05|2157.35|2166.12|2157.42|2166.14|2157.44|2165.94|2157.24|29
1627253120000|2021-07-25 22:45:20|2166.11|2157.41|2166.11|2157.41|2166.17|2157.47|2166.05|2157.35|13
1627253130000|2021-07-25 22:45:30|2165.87|2157.17|2165.69|2156.99|2165.87|2157.17|2165.69|2156.99|19
1627253140000|2021-07-25 22:45:40|2165.64|2156.94|2165.15|2156.45|2165.74|2157.04|2165.03|2156.33|27
1627253150000|2021-07-25 22:45:50|2165.14|2156.44|2165.4|2156.7|2165.43|2156.73|2165.01|2156.31|27
1627253160000|2021-07-25 22:46:00|2165.39|2156.69|2165.17|2156.47|2165.41|2156.71|2165.03|2156.33|24
1627253170000|2021-07-25 22:46:10|2165.18|2156.48|2164.96|2156.26|2165.19|2156.49|2164.93|2156.23|24
1627253180000|2021-07-25 22:46:20|2164.94|2156.24|2164.55|2155.85|2165.02|2156.32|2164.46|2155.76|29
1627253190000|2021-07-25 22:46:30|2164.54|2155.84|2164.25|2155.55|2164.9|2156.2|2164.17|2155.47|22
1627253200000|2021-07-25 22:46:40|2164.63|2155.93|2164.52|2155.82|2164.72|2156.02|2164.13|2155.43|21
1627253210000|2021-07-25 22:46:50|2164.29|2155.59|2164.48|2155.78|2164.57|2155.87|2164.22|2155.52|30
1627253220000|2021-07-25 22:47:00|2164.54|2155.84|2164.31|2155.61|2164.7|2156|2164.31|2155.61|16
1627253230000|2021-07-25 22:47:10|2164.29|2155.59|2164.3|2155.6|2164.46|2155.76|2164.23|2155.53|23
1627253240000|2021-07-25 22:47:20|2164.14|2155.44|2164.29|2155.59|2164.3|2155.6|2164.14|2155.44|15
1627253270000|2021-07-25 22:47:50|2164.25|2155.55|2163.79|2155.09|2164.57|2155.87|2163.44|2154.74|24
1627253280000|2021-07-25 22:48:00|2163.81|2155.11|2163.63|2154.93|2163.81|2155.11|2163.56|2154.86|17
1627253290000|2021-07-25 22:48:10|2163.64|2154.94|2163.65|2154.95|2163.7|2155|2163.61|2154.91|21
1627253300000|2021-07-25 22:48:20|2163.64|2154.94|2163.63|2154.93|2163.64|2154.94|2163.17|2154.47|23
1627253310000|2021-07-25 22:48:30|2163.6|2154.9|2163.73|2155.03|2163.88|2155.18|2163.56|2154.86|36
1627253320000|2021-07-25 22:48:40|2163.8|2155.1|2163.73|2155.03|2163.81|2155.11|2163.33|2154.63|30
1627253330000|2021-07-25 22:48:50|2163.33|2154.63|2163.64|2154.94|2163.68|2154.98|2162.94|2154.24|29
1627253340000|2021-07-25 22:49:00|2163.09|2154.39|2163.32|2154.62|2163.64|2154.94|2163.09|2154.39|30
1627253350000|2021-07-25 22:49:10|2163.29|2154.59|2163.23|2154.53|2163.39|2154.69|2163.14|2154.44|19
1627253360000|2021-07-25 22:49:20|2163.2|2154.5|2163.24|2154.54|2163.45|2154.75|2163.16|2154.46|21
1627253370000|2021-07-25 22:49:30|2163.31|2154.61|2163.35|2154.65|2163.57|2154.87|2163.31|2154.61|27
1627253380000|2021-07-25 22:49:40|2163.36|2154.66|2163.26|2154.56|2163.69|2154.99|2163.26|2154.56|30
1627253390000|2021-07-25 22:49:50|2163.21|2154.51|2162.93|2154.23|2163.21|2154.51|2162.93|2154.23|5
1627253400000|2021-07-25 22:50:00|2162.91|2154.21|2162.69|2153.99|2163.64|2154.94|2162.47|2153.77|18
1627253410000|2021-07-25 22:50:10|2162.68|2153.98|2162.63|2153.93|2163.64|2154.94|2162.44|2153.74|19
1627253420000|2021-07-25 22:50:20|2162.62|2153.92|2162.62|2153.92|2163.64|2154.94|2162.38|2153.68|12
1627253430000|2021-07-25 22:50:30|2162.59|2153.89|2162.87|2154.17|2163.64|2154.94|2162.59|2153.89|31
1627253440000|2021-07-25 22:50:40|2162.89|2154.19|2163.41|2154.71|2163.54|2154.84|2162.62|2153.92|30
1627253450000|2021-07-25 22:50:50|2163.19|2154.49|2163.02|2154.32|2163.64|2154.94|2162.75|2154.05|26
1627253460000|2021-07-25 22:51:00|2162.83|2154.13|2163.45|2154.75|2163.64|2154.94|2162.75|2154.05|30
1627253470000|2021-07-25 22:51:10|2163.52|2154.82|2163.84|2155.14|2164|2155.3|2163.52|2154.82|36
1627253480000|2021-07-25 22:51:20|2163.9|2155.2|2164.22|2155.52|2164.23|2155.53|2163.9|2155.2|33
1627253490000|2021-07-25 22:51:30|2164.19|2155.49|2164.07|2155.37|2164.27|2155.57|2164.05|2155.35|30
1627253500000|2021-07-25 22:51:40|2164.15|2155.45|2164.13|2155.43|2164.2|2155.5|2163.96|2155.26|20
1627253510000|2021-07-25 22:51:50|2164.15|2155.45|2164.07|2155.37|2164.15|2155.45|2163.96|2155.26|16
1627253520000|2021-07-25 22:52:00|2164.06|2155.36|2163.85|2155.15|2164.06|2155.36|2163.85|2155.15|16
1627253530000|2021-07-25 22:52:10|2163.87|2155.17|2163.86|2155.16|2163.89|2155.19|2163.85|2155.15|10
1627253540000|2021-07-25 22:52:20|2163.87|2155.17|2163.26|2154.56|2163.88|2155.18|2163.06|2154.36|17
1627253550000|2021-07-25 22:52:30|2163.16|2154.46|2162.79|2154.09|2163.29|2154.59|2162.79|2154.09|23
1627253560000|2021-07-25 22:52:40|2162.69|2153.99|2162.76|2154.06|2162.76|2154.06|2162.68|2153.98|23
1627253570000|2021-07-25 22:52:50|2162.68|2153.98|2162.32|2153.62|2162.92|2154.22|2162.32|2153.62|27
1627253580000|2021-07-25 22:53:00|2162.25|2153.55|2162.45|2153.75|2162.76|2154.06|2162.25|2153.55|34
1627253590000|2021-07-25 22:53:10|2162.43|2153.73|2162.57|2153.87|2162.83|2154.13|2162.43|2153.73|33
1627253600000|2021-07-25 22:53:20|2162.63|2153.93|2162.65|2153.95|2162.8|2154.1|2162.54|2153.84|11
1627253610000|2021-07-25 22:53:30|2163.33|2154.63|2163.56|2154.86|2163.95|2155.25|2163.33|2154.63|29
1627253620000|2021-07-25 22:53:40|2163.34|2154.64|2163.53|2154.83|2163.59|2154.89|2163.34|2154.64|31
1627253630000|2021-07-25 22:53:50|2163.49|2154.79|2163.81|2155.11|2163.81|2155.11|2163.39|2154.69|23
1627253640000|2021-07-25 22:54:00|2163.69|2154.99|2163.83|2155.13|2163.83|2155.13|2163.61|2154.91|30
1627253650000|2021-07-25 22:54:10|2163.85|2155.15|2163.52|2154.82|2163.97|2155.27|2163.47|2154.77|24
1627253660000|2021-07-25 22:54:20|2163.53|2154.83|2163.46|2154.76|2163.57|2154.87|2163.4|2154.7|26
1627253670000|2021-07-25 22:54:30|2163.45|2154.75|2163.47|2154.77|2163.59|2154.89|2163.42|2154.72|24
1627253680000|2021-07-25 22:54:40|2163.46|2154.76|2163.69|2154.99|2163.78|2155.08|2163.46|2154.76|28
1627253690000|2021-07-25 22:54:50|2163.73|2155.03|2164.1|2155.4|2164.18|2155.48|2163.67|2154.97|24
1627253700000|2021-07-25 22:55:00|2164.07|2155.37|2163.54|2154.84|2164.29|2155.59|2163.54|2154.84|32
1627253710000|2021-07-25 22:55:10|2163.37|2154.67|2163.4|2154.7|2163.54|2154.84|2163.34|2154.64|21
1627253720000|2021-07-25 22:55:20|2163.45|2154.75|2163.22|2154.52|2163.45|2154.75|2163.13|2154.43|22
1627253730000|2021-07-25 22:55:30|2163.3|2154.6|2163.05|2154.35|2163.39|2154.69|2162.91|2154.21|31
1627253740000|2021-07-25 22:55:40|2163|2154.3|2163.28|2154.58|2163.28|2154.58|2163|2154.3|22
1627253750000|2021-07-25 22:55:50|2163.2|2154.5|2163.33|2154.63|2163.84|2155.14|2163.2|2154.5|31
1627253760000|2021-07-25 22:56:00|2163.22|2154.52|2163.94|2155.24|2164.08|2155.38|2163.22|2154.52|34
1627253770000|2021-07-25 22:56:10|2164.02|2155.32|2163.49|2154.79|2164.02|2155.32|2163.38|2154.68|24
1627253780000|2021-07-25 22:56:20|2163.67|2154.97|2164.88|2156.18|2165|2156.3|2163.67|2154.97|26
1627253790000|2021-07-25 22:56:30|2164.76|2156.06|2164.72|2156.02|2165.13|2156.43|2164.72|2156.02|34
1627253800000|2021-07-25 22:56:40|2165.36|2156.66|2165.72|2157.02|2165.75|2157.05|2165.36|2156.66|28
1627253810000|2021-07-25 22:56:50|2165.65|2156.95|2165.89|2157.19|2165.89|2157.19|2165.65|2156.95|29
1627253820000|2021-07-25 22:57:00|2165.91|2157.21|2165.92|2157.22|2166|2157.3|2165.69|2156.99|35
1627253830000|2021-07-25 22:57:10|2165.73|2157.03|2167.08|2158.38|2167.39|2158.69|2165.73|2157.03|38
1627253840000|2021-07-25 22:57:20|2167.41|2158.71|2167.24|2158.54|2168.09|2159.39|2166.8|2158.1|37
1627253850000|2021-07-25 22:57:30|2167.23|2158.53|2165.89|2157.19|2167.26|2158.56|2165.61|2156.91|35
1627253860000|2021-07-25 22:57:40|2165.61|2156.91|2165.53|2156.83|2165.81|2157.11|2165.38|2156.68|34
1627253870000|2021-07-25 22:57:50|2165.49|2156.79|2165.72|2157.02|2165.72|2157.02|2165.29|2156.59|35
1627253880000|2021-07-25 22:58:00|2165.8|2157.1|2166.28|2157.58|2166.28|2157.58|2165.58|2156.88|36
1627253890000|2021-07-25 22:58:10|2166.23|2157.53|2166.98|2158.28|2166.98|2158.28|2166.14|2157.44|28
1627253900000|2021-07-25 22:58:20|2166.99|2158.29|2167.55|2158.85|2167.55|2158.85|2166.99|2158.29|29
1627253910000|2021-07-25 22:58:30|2167.56|2158.86|2166.89|2158.19|2167.56|2158.86|2166.83|2158.13|31
1627253920000|2021-07-25 22:58:40|2167.02|2158.32|2167.01|2158.31|2167.18|2158.48|2166.82|2158.12|29
1627253930000|2021-07-25 22:58:50|2167.04|2158.34|2167.88|2159.18|2167.88|2159.18|2167.04|2158.34|13
1627253940000|2021-07-25 22:59:00|2167.81|2159.11|2167.35|2158.65|2167.95|2159.25|2167.3|2158.6|36
1627253950000|2021-07-25 22:59:10|2167.31|2158.61|2167.08|2158.38|2167.38|2158.68|2166.48|2157.78|37
1627253960000|2021-07-25 22:59:20|2167.05|2158.35|2167.81|2159.11|2167.85|2159.15|2167.04|2158.34|34
1627253970000|2021-07-25 22:59:30|2167.87|2159.17|2168.31|2159.61|2168.45|2159.75|2167.87|2159.17|38
1627253980000|2021-07-25 22:59:40|2168.45|2159.75|2168.07|2159.37|2169.27|2160.57|2167.83|2159.13|36
1627253990000|2021-07-25 22:59:50|2168.74|2160.04|2170.29|2161.59|2171.03|2162.33|2167.87|2159.17|40
1627254000000|2021-07-25 23:00:00|2170.95|2162.25|2169.07|2160.37|2171.03|2162.33|2168.83|2160.13|35
1627254010000|2021-07-25 23:00:10|2169.1|2160.4|2170.08|2161.38|2170.58|2161.88|2169.1|2160.4|38
1627254020000|2021-07-25 23:00:20|2170.33|2161.63|2170.59|2161.89|2170.62|2161.92|2170.15|2161.45|27
1627254030000|2021-07-25 23:00:30|2170.81|2162.11|2170.83|2162.13|2171.06|2162.36|2170.6|2161.9|37
1627254040000|2021-07-25 23:00:40|2171.04|2162.34|2170.48|2161.78|2171.06|2162.36|2170.48|2161.78|28
1627254050000|2021-07-25 23:00:50|2171.61|2162.91|2170.71|2162.01|2171.71|2163.01|2170.59|2161.89|39
1627254060000|2021-07-25 23:01:00|2170.72|2162.02|2171.38|2162.68|2171.38|2162.68|2170.72|2162.02|29
1627254070000|2021-07-25 23:01:10|2171.32|2162.62|2171.82|2163.12|2171.86|2163.16|2171.25|2162.55|32
1627254080000|2021-07-25 23:01:20|2171.83|2163.13|2170.72|2162.02|2172.05|2163.35|2170.71|2162.01|35
1627254090000|2021-07-25 23:01:30|2170.76|2162.06|2170.95|2162.25|2171.44|2162.74|2170.72|2162.02|34
1627254100000|2021-07-25 23:01:40|2170.72|2162.02|2169.98|2161.28|2170.74|2162.04|2169.98|2161.28|29
1627254110000|2021-07-25 23:01:50|2170.03|2161.33|2170.05|2161.35|2170.29|2161.59|2169.96|2161.26|29
1627254120000|2021-07-25 23:02:00|2170.07|2161.37|2170|2161.3|2170.08|2161.38|2169.97|2161.27|18
1627254130000|2021-07-25 23:02:10|2169.98|2161.28|2170.08|2161.38|2170.17|2161.47|2169.88|2161.18|28
1627254140000|2021-07-25 23:02:20|2170.13|2161.43|2170.51|2161.81|2170.51|2161.81|2170.09|2161.39|27
1627254150000|2021-07-25 23:02:30|2170.47|2161.77|2170.56|2161.86|2170.78|2162.08|2170.46|2161.76|23
1627254160000|2021-07-25 23:02:40|2170.54|2161.84|2170.61|2161.91|2170.65|2161.95|2170.36|2161.66|30
1627254170000|2021-07-25 23:02:50|2170.6|2161.9|2170.97|2162.27|2170.97|2162.27|2170.35|2161.65|37
1627254180000|2021-07-25 23:03:00|2171.07|2162.37|2172.15|2163.45|2172.37|2163.67|2170.92|2162.22|35
1627254190000|2021-07-25 23:03:10|2171.88|2163.18|2172.58|2163.88|2172.58|2163.88|2171.8|2163.1|38
1627254200000|2021-07-25 23:03:20|2172.55|2163.85|2173.48|2164.78|2173.73|2165.03|2172.26|2163.56|36
1627254210000|2021-07-25 23:03:30|2173.79|2165.09|2173.9|2165.2|2174.03|2165.33|2173.59|2164.89|37
1627254220000|2021-07-25 23:03:40|2173.78|2165.08|2174.17|2165.47|2174.26|2165.56|2173.78|2165.08|29
1627254230000|2021-07-25 23:03:50|2174.22|2165.52|2174.27|2165.57|2174.38|2165.68|2174.01|2165.31|32
1627254240000|2021-07-25 23:04:00|2174.28|2165.58|2174.58|2165.88|2174.6|2165.9|2174.28|2165.58|28
1627254250000|2021-07-25 23:04:10|2174.59|2165.89|2174.79|2166.09|2174.79|2166.09|2174.59|2165.89|17
1627254260000|2021-07-25 23:04:20|2174.8|2166.1|2175.06|2166.36|2175.16|2166.46|2174.8|2166.1|31
1627254270000|2021-07-25 23:04:30|2175.07|2166.37|2175.78|2167.08|2175.78|2167.08|2174.96|2166.26|37
1627254280000|2021-07-25 23:04:40|2175.96|2167.26|2176.33|2167.63|2176.42|2167.72|2175.59|2166.89|38
1627254290000|2021-07-25 23:04:50|2176.13|2167.43|2175.74|2167.04|2176.3|2167.6|2175.59|2166.89|37
1627254300000|2021-07-25 23:05:00|2175.97|2167.27|2175.32|2166.62|2176.18|2167.48|2175.32|2166.62|36
1627254310000|2021-07-25 23:05:10|2175.17|2166.47|2175.13|2166.43|2175.32|2166.62|2174.91|2166.21|36
1627254320000|2021-07-25 23:05:20|2175.24|2166.54|2175.1|2166.4|2175.35|2166.65|2174.85|2166.15|38
1627254330000|2021-07-25 23:05:30|2175.34|2166.64|2175.57|2166.87|2175.57|2166.87|2174.91|2166.21|36
1627254340000|2021-07-25 23:05:40|2175.7|2167|2175.84|2167.14|2176.05|2167.35|2175.49|2166.79|37
1627254350000|2021-07-25 23:05:50|2175.93|2167.23|2175.92|2167.22|2176.24|2167.54|2175.72|2167.02|39
1627254360000|2021-07-25 23:06:00|2176.16|2167.46|2176.53|2167.83|2176.53|2167.83|2175.95|2167.25|36
1627254370000|2021-07-25 23:06:10|2176.57|2167.87|2176.46|2167.76|2176.77|2168.07|2176.2|2167.5|34
1627254380000|2021-07-25 23:06:20|2176.57|2167.87|2176.47|2167.77|2176.57|2167.87|2176.24|2167.54|33
1627254390000|2021-07-25 23:06:30|2176.51|2167.81|2176.71|2168.01|2176.94|2168.24|2176.26|2167.56|32
1627254400000|2021-07-25 23:06:40|2176.31|2167.61|2176.1|2167.4|2176.97|2168.27|2176.1|2167.4|23
1627254410000|2021-07-25 23:06:50|2176.21|2167.51|2176.07|2167.37|2176.65|2167.95|2176.07|2167.37|29
1627254420000|2021-07-25 23:07:00|2176.06|2167.36|2176.52|2167.82|2176.81|2168.11|2176|2167.3|22
1627254430000|2021-07-25 23:07:10|2176.54|2167.84|2177.49|2168.79|2177.49|2168.79|2176.41|2167.71|22
1627254440000|2021-07-25 23:07:20|2177.54|2168.84|2177.42|2168.72|2177.62|2168.92|2177.24|2168.54|28
1627254450000|2021-07-25 23:07:30|2177.29|2168.59|2177.25|2168.55|2177.48|2168.78|2177.23|2168.53|21
1627254460000|2021-07-25 23:07:40|2177.37|2168.67|2177.43|2168.73|2177.77|2169.07|2177.18|2168.48|36
1627254470000|2021-07-25 23:07:50|2177.46|2168.76|2177.53|2168.83|2177.62|2168.92|2177.37|2168.67|31
1627254480000|2021-07-25 23:08:00|2177.5|2168.8|2177.61|2168.91|2177.61|2168.91|2177.47|2168.77|23
1627254490000|2021-07-25 23:08:10|2177.6|2168.9|2177.63|2168.93|2177.64|2168.94|2177.6|2168.9|17
1627254500000|2021-07-25 23:08:20|2177.69|2168.99|2177.61|2168.91|2177.71|2169.01|2177.61|2168.91|14
1627254510000|2021-07-25 23:08:30|2177.65|2168.95|2177.65|2168.95|2177.65|2168.95|2177.65|2168.95|1
1627254520000|2021-07-25 23:08:40|2177.63|2168.93|2177.27|2168.57|2177.63|2168.93|2177.1|2168.4|17
1627254530000|2021-07-25 23:08:50|2177.26|2168.56|2177.71|2169.01|2178.18|2169.48|2177.26|2168.56|27
1627254540000|2021-07-25 23:09:00|2177.72|2169.02|2178.31|2169.61|2178.31|2169.61|2177.72|2169.02|29
1627254550000|2021-07-25 23:09:10|2178.23|2169.53|2178.2|2169.5|2178.44|2169.74|2178.18|2169.48|20
1627254560000|2021-07-25 23:09:20|2178.18|2169.48|2178.35|2169.65|2178.46|2169.76|2178.18|2169.48|38
1627254570000|2021-07-25 23:09:30|2178.5|2169.8|2178.18|2169.48|2178.63|2169.93|2178.16|2169.46|33
1627254580000|2021-07-25 23:09:40|2178.14|2169.44|2178.22|2169.52|2178.32|2169.62|2178|2169.3|20
1627254590000|2021-07-25 23:09:50|2178.23|2169.53|2178.33|2169.63|2178.33|2169.63|2177.81|2169.11|34
1627254600000|2021-07-25 23:10:00|2178.27|2169.57|2178.01|2169.31|2178.36|2169.66|2177.92|2169.22|37
1627254610000|2021-07-25 23:10:10|2178|2169.3|2178.06|2169.36|2178.13|2169.43|2177.85|2169.15|27
1627254620000|2021-07-25 23:10:20|2178|2169.3|2177.88|2169.18|2178|2169.3|2177.84|2169.14|21
1627254630000|2021-07-25 23:10:30|2177.94|2169.24|2177.56|2168.86|2177.94|2169.24|2177.51|2168.81|30
1627254640000|2021-07-25 23:10:40|2177.55|2168.85|2177.7|2169|2177.78|2169.08|2177.46|2168.76|34
1627254650000|2021-07-25 23:10:50|2177.72|2169.02|2177.87|2169.17|2178.18|2169.48|2177.7|2169|36
1627254660000|2021-07-25 23:11:00|2177.89|2169.19|2178.45|2169.75|2178.87|2170.17|2177.74|2169.04|36
1627254670000|2021-07-25 23:11:10|2178.48|2169.78|2179.21|2170.51|2180.34|2171.64|2178.48|2169.78|38
1627254680000|2021-07-25 23:11:20|2179.18|2170.48|2179.52|2170.82|2179.92|2171.22|2179.18|2170.48|31
1627254690000|2021-07-25 23:11:30|2179.48|2170.78|2179.99|2171.29|2179.99|2171.29|2179.48|2170.78|25
1627254700000|2021-07-25 23:11:40|2180|2171.3|2179.98|2171.28|2180.25|2171.55|2179.85|2171.15|22
1627254710000|2021-07-25 23:11:50|2179.97|2171.27|2180.2|2171.5|2180.2|2171.5|2179.9|2171.2|9
1627254720000|2021-07-25 23:12:00|2180.44|2171.74|2181.38|2172.68|2181.4|2172.7|2180.44|2171.74|28
1627254730000|2021-07-25 23:12:10|2182.05|2173.35|2180.55|2171.85|2183.06|2174.36|2180.39|2171.69|36
1627254740000|2021-07-25 23:12:20|2180.49|2171.79|2178.22|2169.52|2180.55|2171.85|2177.95|2169.25|36
1627254750000|2021-07-25 23:12:30|2178.37|2169.67|2179.64|2170.94|2179.64|2170.94|2176.96|2168.26|35
1627254760000|2021-07-25 23:12:40|2179.51|2170.81|2179.23|2170.53|2180.13|2171.43|2179.05|2170.35|34
1627254770000|2021-07-25 23:12:50|2179.2|2170.5|2177.78|2169.08|2179.2|2170.5|2177.53|2168.83|36
1627254780000|2021-07-25 23:13:00|2177.73|2169.03|2177.24|2168.54|2177.74|2169.04|2177.2|2168.5|38
1627254790000|2021-07-25 23:13:10|2176.99|2168.29|2177.36|2168.66|2177.36|2168.66|2176.97|2168.27|33
1627254800000|2021-07-25 23:13:20|2177.51|2168.81|2176.82|2168.12|2177.59|2168.89|2176.53|2167.83|35
1627254810000|2021-07-25 23:13:30|2176.81|2168.11|2175.9|2167.2|2176.84|2168.14|2175.9|2167.2|34
1627254820000|2021-07-25 23:13:40|2175.75|2167.05|2174.67|2165.97|2175.98|2167.28|2174.66|2165.96|38
1627254830000|2021-07-25 23:13:50|2174.86|2166.16|2173.05|2164.35|2174.86|2166.16|2173.05|2164.35|38
1627254840000|2021-07-25 23:14:00|2173.01|2164.31|2171.74|2163.04|2173.07|2164.37|2171.69|2162.99|37
1627254850000|2021-07-25 23:14:10|2171.69|2162.99|2169.68|2160.98|2171.69|2162.99|2169.53|2160.83|38
1627254860000|2021-07-25 23:14:20|2169.85|2161.15|2169.85|2161.15|2170.23|2161.53|2168.88|2160.18|35
1627254870000|2021-07-25 23:14:30|2169.74|2161.04|2169.81|2161.11|2169.99|2161.29|2169.67|2160.97|34
1627254880000|2021-07-25 23:14:40|2169.78|2161.08|2170.01|2161.31|2170.07|2161.37|2169.78|2161.08|28
1627254890000|2021-07-25 23:14:50|2169.99|2161.29|2171.44|2162.74|2171.44|2162.74|2169.99|2161.29|27
1627254900000|2021-07-25 23:15:00|2171.46|2162.76|2170.88|2162.18|2171.91|2163.21|2170.75|2162.05|38
1627254910000|2021-07-25 23:15:10|2170.79|2162.09|2168.05|2159.35|2170.79|2162.09|2167.97|2159.27|37
1627254920000|2021-07-25 23:15:20|2167.99|2159.29|2167.97|2159.27|2168.39|2159.69|2167.9|2159.2|37
1627254930000|2021-07-25 23:15:30|2167.91|2159.21|2167.99|2159.29|2168.27|2159.57|2167.91|2159.21|36
1627254940000|2021-07-25 23:15:40|2168|2159.3|2168.26|2159.56|2168.38|2159.68|2167.94|2159.24|33
1627254950000|2021-07-25 23:15:50|2168.13|2159.43|2169.82|2161.12|2169.82|2161.12|2168.13|2159.43|31
1627254960000|2021-07-25 23:16:00|2169.81|2161.11|2169.99|2161.29|2170.12|2161.42|2169.65|2160.95|34
1627254970000|2021-07-25 23:16:10|2169.89|2161.19|2170.5|2161.8|2170.54|2161.84|2169.88|2161.18|29
1627254980000|2021-07-25 23:16:20|2170.37|2161.67|2169.89|2161.19|2170.51|2161.81|2169.89|2161.19|11
1627254990000|2021-07-25 23:16:30|2169.95|2161.25|2170.83|2162.13|2171.15|2162.45|2169.95|2161.25|24
1627255000000|2021-07-25 23:16:40|2170.8|2162.1|2170.66|2161.96|2171.08|2162.38|2170.66|2161.96|32
1627255010000|2021-07-25 23:16:50|2170.72|2162.02|2171.15|2162.45|2171.3|2162.6|2170.71|2162.01|40
1627255020000|2021-07-25 23:17:00|2171.18|2162.48|2168.67|2159.97|2171.18|2162.48|2168.66|2159.96|36
1627255030000|2021-07-25 23:17:10|2168.68|2159.98|2168.37|2159.67|2168.72|2160.02|2168.29|2159.59|32
1627255040000|2021-07-25 23:17:20|2168.33|2159.63|2168.42|2159.72|2168.42|2159.72|2168.03|2159.33|30
1627255050000|2021-07-25 23:17:30|2168.49|2159.79|2169.06|2160.36|2169.06|2160.36|2168.36|2159.66|27
1627255060000|2021-07-25 23:17:40|2169.07|2160.37|2169.02|2160.32|2169.69|2160.99|2169.02|2160.32|38
1627255070000|2021-07-25 23:17:50|2169.03|2160.33|2170.19|2161.49|2170.19|2161.49|2169.03|2160.33|30
1627255080000|2021-07-25 23:18:00|2170.17|2161.47|2170.4|2161.7|2170.67|2161.97|2170.17|2161.47|30
1627255090000|2021-07-25 23:18:10|2170.43|2161.73|2170.86|2162.16|2170.86|2162.16|2170.39|2161.69|29
1627255100000|2021-07-25 23:18:20|2170.89|2162.19|2170.76|2162.06|2171.01|2162.31|2170.63|2161.93|16
1627255110000|2021-07-25 23:18:30|2170.75|2162.05|2170.05|2161.35|2171.21|2162.51|2170.05|2161.35|29
1627255120000|2021-07-25 23:18:40|2170.18|2161.48|2170.84|2162.14|2170.85|2162.15|2170.14|2161.44|36
1627255130000|2021-07-25 23:18:50|2170.8|2162.1|2170.93|2162.23|2170.97|2162.27|2170.69|2161.99|37
1627255140000|2021-07-25 23:19:00|2170.95|2162.25|2172.17|2163.47|2172.24|2163.54|2170.95|2162.25|30
1627255150000|2021-07-25 23:19:10|2172.46|2163.76|2172.01|2163.31|2172.61|2163.91|2171.99|2163.29|34
1627255160000|2021-07-25 23:19:20|2172.57|2163.87|2171.38|2162.68|2172.62|2163.92|2171.35|2162.65|35
1627255170000|2021-07-25 23:19:30|2171.35|2162.65|2171.07|2162.37|2171.49|2162.79|2170.82|2162.12|38
1627255180000|2021-07-25 23:19:40|2171|2162.3|2171.36|2162.66|2171.66|2162.96|2170.72|2162.02|37
1627255190000|2021-07-25 23:19:50|2171.4|2162.7|2172.86|2164.16|2173.05|2164.35|2171.4|2162.7|37
1627255200000|2021-07-25 23:20:00|2172.83|2164.13|2172.75|2164.05|2173.09|2164.39|2171.67|2162.97|40
1627255210000|2021-07-25 23:20:10|2172.76|2164.06|2174.2|2165.5|2174.2|2165.5|2172.75|2164.05|36
1627255220000|2021-07-25 23:20:20|2174.05|2165.35|2174.63|2165.93|2174.63|2165.93|2174.05|2165.35|26
1627255230000|2021-07-25 23:20:30|2174.55|2165.85|2174.69|2165.99|2174.98|2166.28|2174.28|2165.58|38
1627255240000|2021-07-25 23:20:40|2174.72|2166.02|2174.76|2166.06|2174.77|2166.07|2174.4|2165.7|28
1627255250000|2021-07-25 23:20:50|2174.79|2166.09|2175.33|2166.63|2175.4|2166.7|2174.65|2165.95|26
1627255260000|2021-07-25 23:21:00|2175.37|2166.67|2173.98|2165.28|2175.37|2166.67|2173.84|2165.14|37
1627255270000|2021-07-25 23:21:10|2173.93|2165.23|2174.95|2166.25|2175.09|2166.39|2173.93|2165.23|30
1627255280000|2021-07-25 23:21:20|2175.44|2166.74|2174.71|2166.01|2175.58|2166.88|2174.41|2165.71|36
1627255290000|2021-07-25 23:21:30|2174.94|2166.24|2175.37|2166.67|2175.39|2166.69|2174.7|2166|31
1627255300000|2021-07-25 23:21:40|2175.44|2166.74|2175.93|2167.23|2176.15|2167.45|2175.42|2166.72|33
1627255310000|2021-07-25 23:21:50|2175.96|2167.26|2176.04|2167.34|2176.08|2167.38|2175.89|2167.19|31
1627255320000|2021-07-25 23:22:00|2176.03|2167.33|2176.13|2167.43|2176.35|2167.65|2176.01|2167.31|34
1627255330000|2021-07-25 23:22:10|2176.33|2167.63|2176.66|2167.96|2176.66|2167.96|2176.33|2167.63|12
1627255340000|2021-07-25 23:22:20|2176.67|2167.97|2178.83|2170.13|2178.83|2170.13|2176.63|2167.93|31
1627255350000|2021-07-25 23:22:30|2178.55|2169.85|2179.07|2170.37|2179.07|2170.37|2177.98|2169.28|37
1627255360000|2021-07-25 23:22:40|2179.03|2170.33|2179.13|2170.43|2179.66|2170.96|2178.97|2170.27|39
1627255370000|2021-07-25 23:22:50|2179.17|2170.47|2180.25|2171.55|2180.34|2171.64|2179.12|2170.42|35
1627255380000|2021-07-25 23:23:00|2180.36|2171.66|2179.72|2171.02|2180.36|2171.66|2179.57|2170.87|31
1627255390000|2021-07-25 23:23:10|2179.67|2170.97|2180.1|2171.4|2180.25|2171.55|2179.32|2170.62|35
1627255400000|2021-07-25 23:23:20|2180.25|2171.55|2180.67|2171.97|2180.73|2172.03|2180.2|2171.5|27
1627255410000|2021-07-25 23:23:30|2180.6|2171.9|2180.84|2172.14|2180.84|2172.14|2180.6|2171.9|19
1627255420000|2021-07-25 23:23:40|2180.91|2172.21|2181.49|2172.79|2181.67|2172.97|2180.91|2172.21|24
1627255430000|2021-07-25 23:23:50|2181.61|2172.91|2180.55|2171.85|2181.61|2172.91|2180.52|2171.82|32
1627255440000|2021-07-25 23:24:00|2180.57|2171.87|2178.24|2169.54|2180.61|2171.91|2178.16|2169.46|39
1627255450000|2021-07-25 23:24:10|2178.25|2169.55|2179.66|2170.96|2180.04|2171.34|2178.21|2169.51|36
1627255460000|2021-07-25 23:24:20|2179.61|2170.91|2179.43|2170.73|2179.9|2171.2|2179.33|2170.63|39
1627255470000|2021-07-25 23:24:30|2179.41|2170.71|2180.38|2171.68|2180.38|2171.68|2177.99|2169.29|37
1627255480000|2021-07-25 23:24:40|2180.45|2171.75|2181.36|2172.66|2181.39|2172.69|2180.45|2171.75|29
1627255490000|2021-07-25 23:24:50|2181.41|2172.71|2182.39|2173.69|2182.39|2173.69|2181.36|2172.66|31
1627255500000|2021-07-25 23:25:00|2182.7|2174|2181.43|2172.73|2182.78|2174.08|2180.97|2172.27|38
1627255510000|2021-07-25 23:25:10|2181.41|2172.71|2182.34|2173.64|2182.43|2173.73|2181.41|2172.71|34
1627255520000|2021-07-25 23:25:20|2182.14|2173.44|2181.34|2172.64|2182.15|2173.45|2181.25|2172.55|36
1627255530000|2021-07-25 23:25:30|2181.22|2172.52|2180.71|2172.01|2181.26|2172.56|2180.27|2171.57|37
1627255540000|2021-07-25 23:25:40|2181.05|2172.35|2181.24|2172.54|2181.79|2173.09|2180.38|2171.68|37
1627255550000|2021-07-25 23:25:50|2181.71|2173.01|2182.01|2173.31|2182.32|2173.62|2181.71|2173.01|38
1627255560000|2021-07-25 23:26:00|2182.11|2173.41|2181.52|2172.82|2182.11|2173.41|2181.52|2172.82|34
1627255570000|2021-07-25 23:26:10|2181.33|2172.63|2180.71|2172.01|2181.33|2172.63|2180.37|2171.67|32
1627255580000|2021-07-25 23:26:20|2180.73|2172.03|2180.79|2172.09|2180.88|2172.18|2180.62|2171.92|36
1627255590000|2021-07-25 23:26:30|2180.78|2172.08|2182.15|2173.45|2182.16|2173.46|2180.64|2171.94|33
1627255600000|2021-07-25 23:26:40|2182.16|2173.46|2182.75|2174.05|2182.83|2174.13|2181.8|2173.1|35
1627255610000|2021-07-25 23:26:50|2182.66|2173.96|2182.5|2173.8|2182.9|2174.2|2182.22|2173.52|34
1627255620000|2021-07-25 23:27:00|2182.51|2173.81|2182.62|2173.92|2182.62|2173.92|2182.21|2173.51|33
1627255630000|2021-07-25 23:27:10|2182.52|2173.82|2183.47|2174.77|2183.5|2174.8|2182.52|2173.82|26
1627255640000|2021-07-25 23:27:20|2183.48|2174.78|2183.54|2174.84|2183.66|2174.96|2182.55|2173.85|28
1627255650000|2021-07-25 23:27:30|2183.44|2174.74|2184.68|2175.98|2184.73|2176.03|2183.44|2174.74|34
1627255660000|2021-07-25 23:27:40|2184.44|2175.74|2184.9|2176.2|2185.43|2176.73|2184.27|2175.57|32
1627255670000|2021-07-25 23:27:50|2184.98|2176.28|2184.89|2176.19|2185.64|2176.94|2184.85|2176.15|37
1627255680000|2021-07-25 23:28:00|2184.86|2176.16|2185.3|2176.6|2185.57|2176.87|2184.76|2176.06|37
1627255690000|2021-07-25 23:28:10|2185.52|2176.82|2185.76|2177.06|2187.62|2178.92|2185.29|2176.59|34
1627255700000|2021-07-25 23:28:20|2185.74|2177.04|2187.77|2179.07|2188.02|2179.32|2185.01|2176.31|32
1627255710000|2021-07-25 23:28:30|2187.86|2179.16|2188.33|2179.63|2188.47|2179.77|2187.83|2179.13|26
1627255720000|2021-07-25 23:28:40|2188.3|2179.6|2187.69|2178.99|2188.36|2179.66|2187.45|2178.75|31
1627255730000|2021-07-25 23:28:50|2187.79|2179.09|2188.36|2179.66|2188.39|2179.69|2187.6|2178.9|31
1627255740000|2021-07-25 23:29:00|2188.45|2179.75|2186.8|2178.1|2188.48|2179.78|2186.8|2178.1|28
1627255750000|2021-07-25 23:29:10|2186.77|2178.07|2188.39|2179.69|2188.65|2179.95|2186.28|2177.58|37
1627255760000|2021-07-25 23:29:20|2188.24|2179.54|2188.37|2179.67|2188.62|2179.92|2188.07|2179.37|27
1627255770000|2021-07-25 23:29:30|2188.29|2179.59|2188.58|2179.88|2188.71|2180.01|2188.27|2179.57|32
1627255780000|2021-07-25 23:29:40|2188.69|2179.99|2189.17|2180.47|2189.21|2180.51|2188.62|2179.92|26
1627255790000|2021-07-25 23:29:50|2189.18|2180.48|2189.17|2180.47|2189.31|2180.61|2189.09|2180.39|31
1627255800000|2021-07-25 23:30:00|2189.16|2180.46|2190.97|2182.27|2191.74|2183.04|2189.12|2180.42|30
1627255810000|2021-07-25 23:30:10|2191.16|2182.46|2192.07|2183.37|2192.37|2183.67|2191.16|2182.46|29
1627255820000|2021-07-25 23:30:20|2192.06|2183.36|2191.55|2182.85|2192.19|2183.49|2191.23|2182.53|36
1627255830000|2021-07-25 23:30:30|2191.51|2182.81|2191.08|2182.38|2192.68|2183.98|2191.03|2182.33|37
1627255840000|2021-07-25 23:30:40|2191.11|2182.41|2192.44|2183.74|2192.51|2183.81|2191.05|2182.35|34
1627255850000|2021-07-25 23:30:50|2192.25|2183.55|2192.19|2183.49|2193.03|2184.33|2192.19|2183.49|37
1627255860000|2021-07-25 23:31:00|2192.68|2183.98|2192.68|2183.98|2192.82|2184.12|2192.35|2183.65|29
1627255870000|2021-07-25 23:31:10|2192.7|2184|2193.41|2184.71|2193.7|2185|2192.42|2183.72|32
1627255880000|2021-07-25 23:31:20|2193.25|2184.55|2193.19|2184.49|2193.42|2184.72|2192.42|2183.72|37
1627255890000|2021-07-25 23:31:30|2193.03|2184.33|2193.09|2184.39|2193.38|2184.68|2192.86|2184.16|38
1627255900000|2021-07-25 23:31:40|2193.04|2184.34|2192.49|2183.79|2193.22|2184.52|2192.42|2183.72|35
1627255910000|2021-07-25 23:31:50|2192.45|2183.75|2191.71|2183.01|2192.48|2183.78|2191.71|2183.01|35
1627255920000|2021-07-25 23:32:00|2191.83|2183.13|2191.66|2182.96|2192.08|2183.38|2191.66|2182.96|36
1627255930000|2021-07-25 23:32:10|2191.6|2182.9|2191.02|2182.32|2191.6|2182.9|2190.53|2181.83|35
1627255940000|2021-07-25 23:32:20|2190.98|2182.28|2190.76|2182.06|2191.44|2182.74|2190.63|2181.93|30
1627255950000|2021-07-25 23:32:30|2190.93|2182.23|2190.9|2182.2|2190.93|2182.23|2190.36|2181.66|16
1627255960000|2021-07-25 23:32:40|2190.86|2182.16|2191.7|2183|2191.8|2183.1|2190.86|2182.16|32
1627255970000|2021-07-25 23:32:50|2191.73|2183.03|2191.76|2183.06|2191.79|2183.09|2191.7|2183|17
1627255980000|2021-07-25 23:33:00|2191.75|2183.05|2191.64|2182.94|2191.76|2183.06|2191.62|2182.92|23
1627255990000|2021-07-25 23:33:10|2191.62|2182.92|2191.38|2182.68|2191.64|2182.94|2191.35|2182.65|18
1627256000000|2021-07-25 23:33:20|2191.36|2182.66|2190.46|2181.76|2191.38|2182.68|2190.46|2181.76|30
1627256010000|2021-07-25 23:33:30|2190.4|2181.7|2191.45|2182.75|2191.45|2182.75|2190.4|2181.7|33
1627256020000|2021-07-25 23:33:40|2191.46|2182.76|2191.47|2182.77|2191.49|2182.79|2191.31|2182.61|34
1627256030000|2021-07-25 23:33:50|2191.48|2182.78|2190.81|2182.11|2191.48|2182.78|2190.81|2182.11|39
1627256040000|2021-07-25 23:34:00|2190.73|2182.03|2191.3|2182.6|2191.3|2182.6|2190.59|2181.89|33
1627256050000|2021-07-25 23:34:10|2191.24|2182.54|2191.17|2182.47|2191.45|2182.75|2191.08|2182.38|37
1627256060000|2021-07-25 23:34:20|2191.14|2182.44|2191.17|2182.47|2191.21|2182.51|2191.11|2182.41|31
1627256070000|2021-07-25 23:34:30|2191.15|2182.45|2191.33|2182.63|2191.42|2182.72|2191.08|2182.38|35
1627256080000|2021-07-25 23:34:40|2191.29|2182.59|2191.9|2183.2|2192.05|2183.35|2191.27|2182.57|26
1627256090000|2021-07-25 23:34:50|2191.79|2183.09|2192.3|2183.6|2192.66|2183.96|2191.79|2183.09|34
1627256100000|2021-07-25 23:35:00|2192.05|2183.35|2192.84|2184.14|2192.84|2184.14|2191.48|2182.78|30
1627256110000|2021-07-25 23:35:10|2192.83|2184.13|2193.26|2184.56|2193.31|2184.61|2192.83|2184.13|33
1627256120000|2021-07-25 23:35:20|2193.44|2184.74|2192.48|2183.78|2193.78|2185.08|2192.46|2183.76|36
1627256130000|2021-07-25 23:35:30|2192.46|2183.76|2192.93|2184.23|2193.1|2184.4|2191.88|2183.18|32
1627256140000|2021-07-25 23:35:40|2192.92|2184.22|2193.58|2184.88|2194.12|2185.42|2192.72|2184.02|38
1627256150000|2021-07-25 23:35:50|2193.59|2184.89|2193.75|2185.05|2194.61|2185.91|2193.31|2184.61|36
1627256160000|2021-07-25 23:36:00|2193.79|2185.09|2194.7|2186|2194.7|2186|2193.65|2184.95|33
1627256170000|2021-07-25 23:36:10|2194.9|2186.2|2191.4|2182.7|2195.28|2186.58|2191.4|2182.7|38
1627256180000|2021-07-25 23:36:20|2191.35|2182.65|2191.12|2182.42|2192.26|2183.56|2190.7|2182|40
1627256190000|2021-07-25 23:36:30|2191.18|2182.48|2192.32|2183.62|2193.18|2184.48|2191.18|2182.48|38
1627256200000|2021-07-25 23:36:40|2192.23|2183.53|2192.13|2183.43|2192.25|2183.55|2192.04|2183.34|31
1627256210000|2021-07-25 23:36:50|2192.14|2183.44|2193.08|2184.38|2193.11|2184.41|2191.64|2182.94|36
1627256220000|2021-07-25 23:37:00|2193.02|2184.32|2192.62|2183.92|2193.13|2184.43|2192.36|2183.66|30
1627256230000|2021-07-25 23:37:10|2192.61|2183.91|2192.77|2184.07|2192.77|2184.07|2192.46|2183.76|23
1627256240000|2021-07-25 23:37:20|2192.76|2184.06|2192.85|2184.15|2193.12|2184.42|2192.28|2183.58|34
1627256250000|2021-07-25 23:37:30|2192.83|2184.13|2192.69|2183.99|2192.84|2184.14|2192.66|2183.96|28
1627256260000|2021-07-25 23:37:40|2192.68|2183.98|2192.73|2184.03|2192.73|2184.03|2192.57|2183.87|24
1627256270000|2021-07-25 23:37:50|2192.75|2184.05|2192.48|2183.78|2192.87|2184.17|2192.22|2183.52|35
1627256280000|2021-07-25 23:38:00|2192.44|2183.74|2193.28|2184.58|2193.5|2184.8|2192.28|2183.58|33
1627256290000|2021-07-25 23:38:10|2193.3|2184.6|2194.85|2186.15|2194.85|2186.15|2193.14|2184.44|39
1627256300000|2021-07-25 23:38:20|2194.8|2186.1|2192.28|2183.58|2194.8|2186.1|2191.73|2183.03|38
1627256310000|2021-07-25 23:38:30|2192.43|2183.73|2191.35|2182.65|2193.19|2184.49|2191.35|2182.65|39
1627256320000|2021-07-25 23:38:40|2191.3|2182.6|2192.53|2183.83|2192.77|2184.07|2191.3|2182.6|38
1627256330000|2021-07-25 23:38:50|2192.51|2183.81|2192.01|2183.31|2192.51|2183.81|2191.48|2182.78|39
1627256340000|2021-07-25 23:39:00|2191.82|2183.12|2194.21|2185.51|2194.21|2185.51|2191.5|2182.8|40
1627256350000|2021-07-25 23:39:10|2194.39|2185.69|2194.93|2186.23|2194.93|2186.23|2193|2184.3|40
1627256360000|2021-07-25 23:39:20|2194.95|2186.25|2195.24|2186.54|2195.24|2186.54|2194.42|2185.72|32
1627256370000|2021-07-25 23:39:30|2195.25|2186.55|2196|2187.3|2196.1|2187.4|2194.69|2185.99|38
1627256380000|2021-07-25 23:39:40|2196.06|2187.36|2194.95|2186.25|2196.61|2187.91|2194.95|2186.25|37
1627256390000|2021-07-25 23:39:50|2194.97|2186.27|2195.73|2187.03|2196.11|2187.41|2194.81|2186.11|36
1627256400000|2021-07-25 23:40:00|2195.67|2186.97|2195.18|2186.48|2195.69|2186.99|2194.51|2185.81|30
1627256410000|2021-07-25 23:40:10|2195.19|2186.49|2195.07|2186.37|2195.54|2186.84|2194.99|2186.29|32
1627256420000|2021-07-25 23:40:20|2195.05|2186.35|2196.26|2187.56|2196.48|2187.78|2194.93|2186.23|36
1627256430000|2021-07-25 23:40:30|2196.29|2187.59|2197.12|2188.42|2197.56|2188.86|2196.11|2187.41|35
1627256440000|2021-07-25 23:40:40|2197.26|2188.56|2198.56|2189.86|2198.98|2190.28|2196.59|2187.89|35
1627256450000|2021-07-25 23:40:50|2198.71|2190.01|2199.83|2191.13|2200.19|2191.49|2198.56|2189.86|34
1627256460000|2021-07-25 23:41:00|2199.51|2190.81|2199.57|2190.87|2200.04|2191.34|2198.62|2189.92|38
1627256470000|2021-07-25 23:41:10|2199.55|2190.85|2200.1|2191.4|2200.32|2191.62|2198.57|2189.87|37
1627256480000|2021-07-25 23:41:20|2199.94|2191.24|2199.99|2191.29|2200.44|2191.74|2199.94|2191.24|28
1627256490000|2021-07-25 23:41:30|2199.89|2191.19|2199.87|2191.17|2200.33|2191.63|2199.7|2191|30
1627256500000|2021-07-25 23:41:40|2199.9|2191.2|2200.39|2191.69|2200.39|2191.69|2199.72|2191.02|30
1627256510000|2021-07-25 23:41:50|2200.37|2191.67|2200.13|2191.43|2200.67|2191.97|2200.13|2191.43|34
1627256520000|2021-07-25 23:42:00|2199.96|2191.26|2200.34|2191.64|2200.47|2191.77|2199.8|2191.1|35
1627256530000|2021-07-25 23:42:10|2200.38|2191.68|2200.78|2192.08|2202.21|2193.51|2200.03|2191.33|37
1627256540000|2021-07-25 23:42:20|2201.01|2192.31|2199.79|2191.09|2201.01|2192.31|2199.77|2191.07|34
1627256550000|2021-07-25 23:42:30|2199.75|2191.05|2198.97|2190.27|2199.82|2191.12|2198.79|2190.09|39
1627256560000|2021-07-25 23:42:40|2198.96|2190.26|2196.93|2188.23|2199.02|2190.32|2196.93|2188.23|36
1627256570000|2021-07-25 23:42:50|2196.88|2188.18|2195.86|2187.16|2197.07|2188.37|2195.86|2187.16|37
1627256580000|2021-07-25 23:43:00|2195.4|2186.7|2193.25|2184.55|2195.58|2186.88|2192.99|2184.29|38
1627256590000|2021-07-25 23:43:10|2193.2|2184.5|2193.04|2184.34|2194|2185.3|2192.15|2183.45|38
1627256600000|2021-07-25 23:43:20|2193.03|2184.33|2193.75|2185.05|2194.13|2185.43|2192.88|2184.18|36
1627256610000|2021-07-25 23:43:30|2193.79|2185.09|2193.9|2185.2|2193.97|2185.27|2193.63|2184.93|33
1627256620000|2021-07-25 23:43:40|2193.88|2185.18|2194.98|2186.28|2194.98|2186.28|2193.88|2185.18|31
1627256630000|2021-07-25 23:43:50|2195.1|2186.4|2195.52|2186.82|2195.52|2186.82|2195.01|2186.31|32
1627256640000|2021-07-25 23:44:00|2195.56|2186.86|2196.37|2187.67|2196.52|2187.82|2195.56|2186.86|29
1627256650000|2021-07-25 23:44:10|2196.4|2187.7|2197.01|2188.31|2197.22|2188.52|2196.26|2187.56|30
1627256660000|2021-07-25 23:44:20|2196.89|2188.19|2197|2188.3|2197.49|2188.79|2196.89|2188.19|32
1627256670000|2021-07-25 23:44:30|2197.31|2188.61|2197.93|2189.23|2198.4|2189.7|2197.31|2188.61|35
1627256680000|2021-07-25 23:44:40|2197.8|2189.1|2198.28|2189.58|2198.35|2189.65|2197.37|2188.67|30
1627256690000|2021-07-25 23:44:50|2198.39|2189.69|2198.93|2190.23|2199.24|2190.54|2198.39|2189.69|31
1627256700000|2021-07-25 23:45:00|2199.11|2190.41|2199.78|2191.08|2199.78|2191.08|2198.9|2190.2|31
1627256710000|2021-07-25 23:45:10|2199.77|2191.07|2198.68|2189.98|2199.77|2191.07|2198.53|2189.83|35
1627256720000|2021-07-25 23:45:20|2198.74|2190.04|2198.01|2189.31|2198.74|2190.04|2197.34|2188.64|34
1627256730000|2021-07-25 23:45:30|2197.89|2189.19|2198|2189.3|2198.26|2189.56|2197.13|2188.43|35
1627256740000|2021-07-25 23:45:40|2198.05|2189.35|2197.54|2188.84|2198.14|2189.44|2196.83|2188.13|37
1627256750000|2021-07-25 23:45:50|2197.33|2188.63|2197.93|2189.23|2198.1|2189.4|2197.33|2188.63|38
1627256760000|2021-07-25 23:46:00|2197.8|2189.1|2196.45|2187.75|2197.8|2189.1|2196.41|2187.71|37
1627256770000|2021-07-25 23:46:10|2196.47|2187.77|2195.83|2187.13|2196.59|2187.89|2194.63|2185.93|38
1627256780000|2021-07-25 23:46:20|2195.85|2187.15|2194.83|2186.13|2196.17|2187.47|2194.62|2185.92|37
1627256790000|2021-07-25 23:46:30|2194.78|2186.08|2194.52|2185.82|2194.95|2186.25|2194.29|2185.59|37
1627256800000|2021-07-25 23:46:40|2194.48|2185.78|2194.78|2186.08|2195.16|2186.46|2194.47|2185.77|34
1627256810000|2021-07-25 23:46:50|2194.69|2185.99|2195.01|2186.31|2195.11|2186.41|2194.65|2185.95|32
1627256820000|2021-07-25 23:47:00|2195.13|2186.43|2193.84|2185.14|2195.13|2186.43|2193.78|2185.08|35
1627256830000|2021-07-25 23:47:10|2193.82|2185.12|2193.91|2185.21|2193.95|2185.25|2193.75|2185.05|30
1627256840000|2021-07-25 23:47:20|2193.9|2185.2|2193.65|2184.95|2194.06|2185.36|2193.53|2184.83|30
1627256850000|2021-07-25 23:47:30|2193.51|2184.81|2193.77|2185.07|2193.77|2185.07|2193.48|2184.78|37
1627256860000|2021-07-25 23:47:40|2193.93|2185.23|2194.16|2185.46|2194.25|2185.55|2193.89|2185.19|36
1627256870000|2021-07-25 23:47:50|2194.19|2185.49|2193.62|2184.92|2194.72|2186.02|2193.59|2184.89|35
1627256880000|2021-07-25 23:48:00|2193.63|2184.93|2194.04|2185.34|2194.16|2185.46|2193.52|2184.82|35
1627256890000|2021-07-25 23:48:10|2194.01|2185.31|2194.82|2186.12|2194.82|2186.12|2193.6|2184.9|33
1627256900000|2021-07-25 23:48:20|2194.83|2186.13|2195.28|2186.58|2195.39|2186.69|2194.7|2186|23
1627256910000|2021-07-25 23:48:30|2195.33|2186.63|2196.45|2187.75|2196.45|2187.75|2195.26|2186.56|37
1627256920000|2021-07-25 23:48:40|2196.49|2187.79|2196.38|2187.68|2196.49|2187.79|2196.28|2187.58|19
1627256930000|2021-07-25 23:48:50|2196.36|2187.66|2195.71|2187.01|2196.39|2187.69|2195.34|2186.64|26
1627256940000|2021-07-25 23:49:00|2195.86|2187.16|2195.74|2187.04|2195.93|2187.23|2195.63|2186.93|33
1627256950000|2021-07-25 23:49:10|2195.77|2187.07|2195.82|2187.12|2196|2187.3|2195.46|2186.76|35
1627256960000|2021-07-25 23:49:20|2195.76|2187.06|2193.68|2184.98|2195.76|2187.06|2193.68|2184.98|34
1627256970000|2021-07-25 23:49:30|2193.69|2184.99|2193.26|2184.56|2193.9|2185.2|2193.14|2184.44|35
1627256980000|2021-07-25 23:49:40|2193.32|2184.62|2194.35|2185.65|2195.34|2186.64|2193.31|2184.61|38
1627256990000|2021-07-25 23:49:50|2193.95|2185.25|2194.19|2185.49|2194.3|2185.6|2193.95|2185.25|36
1627257000000|2021-07-25 23:50:00|2194.21|2185.51|2195.04|2186.34|2195.04|2186.34|2194.16|2185.46|38
1627257010000|2021-07-25 23:50:10|2195.02|2186.32|2194.74|2186.04|2195.16|2186.46|2194.66|2185.96|28
1627257020000|2021-07-25 23:50:20|2194.7|2186|2195.55|2186.85|2195.55|2186.85|2194.56|2185.86|34
1627257030000|2021-07-25 23:50:30|2195.5|2186.8|2195.48|2186.78|2195.66|2186.96|2195.25|2186.55|36
1627257040000|2021-07-25 23:50:40|2195.26|2186.56|2195.75|2187.05|2195.91|2187.21|2195.24|2186.54|32
1627257050000|2021-07-25 23:50:50|2195.73|2187.03|2196.33|2187.63|2196.4|2187.7|2195.64|2186.94|32
1627257060000|2021-07-25 23:51:00|2196.31|2187.61|2196.35|2187.65|2196.47|2187.77|2196.21|2187.51|24
1627257070000|2021-07-25 23:51:10|2196.74|2188.04|2197.83|2189.13|2198.25|2189.55|2196.7|2188|37
1627257080000|2021-07-25 23:51:20|2197.84|2189.14|2196.51|2187.81|2197.84|2189.14|2196.36|2187.66|35
1627257090000|2021-07-25 23:51:30|2196.5|2187.8|2196.9|2188.2|2196.9|2188.2|2196.47|2187.77|32
1627257100000|2021-07-25 23:51:40|2196.92|2188.22|2197.19|2188.49|2197.65|2188.95|2196.92|2188.22|30
1627257110000|2021-07-25 23:51:50|2197.14|2188.44|2196|2187.3|2197.7|2189|2195.99|2187.29|35
1627257120000|2021-07-25 23:52:00|2196.02|2187.32|2195.07|2186.37|2196.02|2187.32|2195.06|2186.36|27
1627257130000|2021-07-25 23:52:10|2195.06|2186.36|2194.95|2186.25|2195.68|2186.98|2194.95|2186.25|29
1627257140000|2021-07-25 23:52:20|2194.93|2186.23|2195.01|2186.31|2195.27|2186.57|2194.8|2186.1|25
1627257150000|2021-07-25 23:52:30|2195.12|2186.42|2192.52|2183.82|2195.4|2186.7|2192.44|2183.74|38
1627257160000|2021-07-25 23:52:40|2192.6|2183.9|2192.47|2183.77|2193.44|2184.74|2192.35|2183.65|38
1627257170000|2021-07-25 23:52:50|2192.63|2183.93|2193.25|2184.55|2194.01|2185.31|2192.32|2183.62|39
1627257180000|2021-07-25 23:53:00|2193.24|2184.54|2194.04|2185.34|2194.06|2185.36|2193.03|2184.33|39
1627257190000|2021-07-25 23:53:10|2194.22|2185.52|2195.52|2186.82|2195.52|2186.82|2194.13|2185.43|30
1627257200000|2021-07-25 23:53:20|2195.49|2186.79|2195.73|2187.03|2196.15|2187.45|2195.35|2186.65|34
1627257210000|2021-07-25 23:53:30|2195.56|2186.86|2195.62|2186.92|2195.7|2187|2195.51|2186.81|31
1627257220000|2021-07-25 23:53:40|2195.61|2186.91|2195.91|2187.21|2196.03|2187.33|2195.41|2186.71|30
1627257230000|2021-07-25 23:53:50|2195.99|2187.29|2196.32|2187.62|2196.32|2187.62|2195.88|2187.18|31
1627257240000|2021-07-25 23:54:00|2196.41|2187.71|2196.3|2187.6|2196.41|2187.71|2196.21|2187.51|15
1627257250000|2021-07-25 23:54:10|2196.08|2187.38|2195.97|2187.27|2196.2|2187.5|2195.97|2187.27|21
1627257260000|2021-07-25 23:54:20|2195.96|2187.26|2195.02|2186.32|2196.07|2187.37|2194.98|2186.28|9
1627257270000|2021-07-25 23:54:30|2194.88|2186.18|2194.5|2185.8|2194.88|2186.18|2194.46|2185.76|30
1627257280000|2021-07-25 23:54:40|2194.48|2185.78|2194.45|2185.75|2194.56|2185.86|2194.45|2185.75|17
1627257290000|2021-07-25 23:54:50|2194.46|2185.76|2194.98|2186.28|2194.98|2186.28|2194.37|2185.67|34
1627257300000|2021-07-25 23:55:00|2194.9|2186.2|2195.09|2186.39|2195.93|2187.23|2194.9|2186.2|38
1627257310000|2021-07-25 23:55:10|2194.8|2186.1|2194.74|2186.04|2194.93|2186.23|2194.66|2185.96|37
1627257320000|2021-07-25 23:55:20|2194.66|2185.96|2195.06|2186.36|2195.06|2186.36|2194.64|2185.94|32
1627257330000|2021-07-25 23:55:30|2195.08|2186.38|2194.94|2186.24|2195.08|2186.38|2194.8|2186.1|32
1627257340000|2021-07-25 23:55:40|2194.98|2186.28|2194.81|2186.11|2195.04|2186.34|2194.56|2185.86|28
1627257350000|2021-07-25 23:55:50|2194.88|2186.18|2195.59|2186.89|2195.6|2186.9|2194.81|2186.11|29
1627257360000|2021-07-25 23:56:00|2195.72|2187.02|2196.72|2188.02|2197.22|2188.52|2195.61|2186.91|33
1627257370000|2021-07-25 23:56:10|2196.68|2187.98|2196.63|2187.93|2196.7|2188|2196.29|2187.59|32
1627257380000|2021-07-25 23:56:20|2196.66|2187.96|2199.01|2190.31|2199.01|2190.31|2196.48|2187.78|39
1627257390000|2021-07-25 23:56:30|2198.97|2190.27|2198.52|2189.82|2199.65|2190.95|2198.49|2189.79|32
1627257400000|2021-07-25 23:56:40|2198.69|2189.99|2200.79|2192.09|2200.79|2192.09|2198.5|2189.8|33
1627257410000|2021-07-25 23:56:50|2200.77|2192.07|2200.92|2192.22|2201.21|2192.51|2200.43|2191.73|34
1627257420000|2021-07-25 23:57:00|2200.9|2192.2|2201.26|2192.56|2201.54|2192.84|2200.9|2192.2|29
1627257430000|2021-07-25 23:57:10|2201.24|2192.54|2199.5|2190.8|2201.32|2192.62|2198.69|2189.99|38
1627257440000|2021-07-25 23:57:20|2199.53|2190.83|2199.41|2190.71|2199.9|2191.2|2199.19|2190.49|34
1627257450000|2021-07-25 23:57:30|2199.39|2190.69|2198.23|2189.53|2199.39|2190.69|2198|2189.3|37
1627257460000|2021-07-25 23:57:40|2198.25|2189.55|2198.55|2189.85|2199.14|2190.44|2198.24|2189.54|38
1627257470000|2021-07-25 23:57:50|2198.43|2189.73|2197|2188.3|2198.59|2189.89|2196.56|2187.86|32
1627257480000|2021-07-25 23:58:00|2196.94|2188.24|2196.81|2188.11|2197.1|2188.4|2195.94|2187.24|38
1627257490000|2021-07-25 23:58:10|2196.79|2188.09|2196.68|2187.98|2196.94|2188.24|2196.23|2187.53|38
1627257500000|2021-07-25 23:58:20|2196.71|2188.01|2195.93|2187.23|2196.71|2188.01|2195.92|2187.22|31
1627257510000|2021-07-25 23:58:30|2195.89|2187.19|2195.92|2187.22|2196.22|2187.52|2195.57|2186.87|26
1627257520000|2021-07-25 23:58:40|2196.04|2187.34|2196.24|2187.54|2196.73|2188.03|2195.88|2187.18|36
1627257530000|2021-07-25 23:58:50|2196.31|2187.61|2196.41|2187.71|2196.81|2188.11|2196.15|2187.45|33
1627257540000|2021-07-25 23:59:00|2196.37|2187.67|2196.25|2187.55|2196.47|2187.77|2196.17|2187.47|17
1627257550000|2021-07-25 23:59:10|2196.23|2187.53|2195.57|2186.87|2196.35|2187.65|2195.43|2186.73|25
1627257560000|2021-07-25 23:59:20|2195.7|2187|2195.98|2187.28|2196.35|2187.65|2195.7|2187|27
1627257570000|2021-07-25 23:59:30|2196|2187.3|2195.84|2187.14|2196|2187.3|2195.4|2186.7|38
1627257580000|2021-07-25 23:59:40|2195.93|2187.23|2196.28|2187.58|2196.28|2187.58|2195.86|2187.16|32
1627257590000|2021-07-25 23:59:50|2196.23|2187.53|2196.96|2188.26|2197.17|2188.47|2196.01|2187.31|38
1627257600000|2021-07-26 00:00:00|2196.64|2187.94|2197.33|2188.63|2197.33|2188.63|2196.04|2187.34|39
1627257610000|2021-07-26 00:00:10|2196.97|2188.27|2196.38|2187.68|2196.97|2188.27|2196.1|2187.4|37
1627257620000|2021-07-26 00:00:20|2196.35|2187.65|2195.09|2186.39|2196.83|2188.13|2194.84|2186.14|36
1627257630000|2021-07-26 00:00:30|2195.1|2186.4|2195.43|2186.73|2195.43|2186.73|2193.14|2184.44|38
1627257640000|2021-07-26 00:00:40|2195.36|2186.66|2192.63|2183.93|2195.36|2186.66|2192.59|2183.89|35
1627257650000|2021-07-26 00:00:50|2192.66|2183.96|2190.64|2181.94|2192.93|2184.23|2190.49|2181.79|38
1627257660000|2021-07-26 00:01:00|2190.5|2181.8|2191.47|2182.77|2191.47|2182.77|2188.62|2179.92|38
1627257670000|2021-07-26 00:01:10|2191.48|2182.78|2192.39|2183.69|2192.93|2184.23|2191.48|2182.78|34
1627257680000|2021-07-26 00:01:20|2192.34|2183.64|2191|2182.3|2192.6|2183.9|2190.75|2182.05|39
1627257690000|2021-07-26 00:01:30|2190.66|2181.96|2189.46|2180.76|2190.66|2181.96|2188.02|2179.32|38
1627257700000|2021-07-26 00:01:40|2189.09|2180.39|2187.86|2179.16|2189.09|2180.39|2187.86|2179.16|35
1627257710000|2021-07-26 00:01:50|2187.78|2179.08|2185.69|2176.99|2188.15|2179.45|2185.43|2176.73|34
1627257720000|2021-07-26 00:02:00|2185.92|2177.22|2183.18|2174.48|2186.26|2177.56|2183.18|2174.48|36
1627257730000|2021-07-26 00:02:10|2183.09|2174.39|2182.49|2173.79|2184.14|2175.44|2181.08|2172.38|38
1627257740000|2021-07-26 00:02:20|2182|2173.3|2180.94|2172.24|2182.86|2174.16|2178.69|2169.99|40
1627257750000|2021-07-26 00:02:30|2180.95|2172.25|2183.71|2175.01|2183.71|2175.01|2180.95|2172.25|36
1627257760000|2021-07-26 00:02:40|2183.66|2174.96|2184.42|2175.72|2184.72|2176.02|2182.55|2173.85|38
1627257770000|2021-07-26 00:02:50|2184.03|2175.33|2184.28|2175.58|2184.45|2175.75|2183.53|2174.83|39
1627257780000|2021-07-26 00:03:00|2184.32|2175.62|2183.64|2174.94|2184.92|2176.22|2183.64|2174.94|37
1627257790000|2021-07-26 00:03:10|2183.6|2174.9|2183.06|2174.36|2184.07|2175.37|2182.94|2174.24|31
1627257800000|2021-07-26 00:03:20|2182.99|2174.29|2181.59|2172.89|2183.22|2174.52|2181.31|2172.61|38
1627257810000|2021-07-26 00:03:30|2181.6|2172.9|2181.07|2172.37|2181.68|2172.98|2181.06|2172.36|38
1627257820000|2021-07-26 00:03:40|2181.09|2172.39|2181.27|2172.57|2181.36|2172.66|2181.02|2172.32|34
1627257830000|2021-07-26 00:03:50|2181.18|2172.48|2181.46|2172.76|2182.9|2174.2|2181.18|2172.48|36
1627257840000|2021-07-26 00:04:00|2181.48|2172.78|2182.42|2173.72|2182.57|2173.87|2181.34|2172.64|37
1627257850000|2021-07-26 00:04:10|2182.36|2173.66|2184.69|2175.99|2184.69|2175.99|2182.1|2173.4|35
1627257860000|2021-07-26 00:04:20|2184.92|2176.22|2185.6|2176.9|2185.6|2176.9|2184.74|2176.04|38
1627257870000|2021-07-26 00:04:30|2185.66|2176.96|2186.3|2177.6|2187.44|2178.74|2185.6|2176.9|33
1627257880000|2021-07-26 00:04:40|2186.18|2177.48|2185.9|2177.2|2186.18|2177.48|2184.61|2175.91|36
1627257890000|2021-07-26 00:04:50|2185.71|2177.01|2185.15|2176.45|2185.71|2177.01|2183.98|2175.28|39
1627257900000|2021-07-26 00:05:00|2185.08|2176.38|2185.4|2176.7|2186.34|2177.64|2185|2176.3|39
1627257910000|2021-07-26 00:05:10|2185.33|2176.63|2183.87|2175.17|2185.45|2176.75|2182.68|2173.98|38
1627257920000|2021-07-26 00:05:20|2183.9|2175.2|2185.73|2177.03|2185.79|2177.09|2183.9|2175.2|31
1627257930000|2021-07-26 00:05:30|2185.57|2176.87|2185.84|2177.14|2185.84|2177.14|2185.35|2176.65|26
1627257940000|2021-07-26 00:05:40|2185.85|2177.15|2186.39|2177.69|2186.39|2177.69|2185.1|2176.4|28
1627257950000|2021-07-26 00:05:50|2186.38|2177.68|2186.96|2178.26|2187|2178.3|2186.38|2177.68|30
1627257960000|2021-07-26 00:06:00|2187.03|2178.33|2186.74|2178.04|2187.2|2178.5|2186.54|2177.84|33
1627257970000|2021-07-26 00:06:10|2186.66|2177.96|2187.62|2178.92|2187.71|2179.01|2185.95|2177.25|36
1627257980000|2021-07-26 00:06:20|2187.48|2178.78|2188.48|2179.78|2188.67|2179.97|2187.48|2178.78|36
1627257990000|2021-07-26 00:06:30|2188.5|2179.8|2190.46|2181.76|2190.85|2182.15|2188.5|2179.8|37
1627258000000|2021-07-26 00:06:40|2190.49|2181.79|2190.74|2182.04|2191.11|2182.41|2190.44|2181.74|37
1627258010000|2021-07-26 00:06:50|2190.76|2182.06|2191.97|2183.27|2192.18|2183.48|2190.71|2182.01|29
1627258020000|2021-07-26 00:07:00|2191.98|2183.28|2192.04|2183.34|2192.35|2183.65|2190.85|2182.15|34
1627258030000|2021-07-26 00:07:10|2192.01|2183.31|2192.59|2183.89|2192.66|2183.96|2192|2183.3|36
1627258040000|2021-07-26 00:07:20|2192.63|2183.93|2193.6|2184.9|2193.87|2185.17|2192.63|2183.93|38
1627258050000|2021-07-26 00:07:30|2194.1|2185.4|2194.52|2185.82|2194.63|2185.93|2193.48|2184.78|37
1627258060000|2021-07-26 00:07:40|2194.54|2185.84|2194.37|2185.67|2194.72|2186.02|2193.82|2185.12|37
1627258070000|2021-07-26 00:07:50|2194.15|2185.45|2195|2186.3|2195.31|2186.61|2193.98|2185.28|34
1627258080000|2021-07-26 00:08:00|2194.92|2186.22|2195.55|2186.85|2195.55|2186.85|2194.62|2185.92|36
1627258090000|2021-07-26 00:08:10|2195.33|2186.63|2195.86|2187.16|2196.98|2188.28|2195.33|2186.63|37
1627258100000|2021-07-26 00:08:20|2195.84|2187.14|2195.62|2186.92|2196.1|2187.4|2195.21|2186.51|38
1627258110000|2021-07-26 00:08:30|2195.63|2186.93|2196.13|2187.43|2196.16|2187.46|2195.15|2186.45|37
1627258120000|2021-07-26 00:08:40|2196.21|2187.51|2197.17|2188.47|2197.27|2188.57|2195.81|2187.11|34
1627258130000|2021-07-26 00:08:50|2197.12|2188.42|2197.2|2188.5|2197.34|2188.64|2195.94|2187.24|40
1627258140000|2021-07-26 00:09:00|2197.29|2188.59|2196.43|2187.73|2197.29|2188.59|2195.79|2187.09|39
1627258150000|2021-07-26 00:09:10|2196.27|2187.57|2195.09|2186.39|2196.43|2187.73|2194.25|2185.55|31
1627258160000|2021-07-26 00:09:20|2195.13|2186.43|2194.67|2185.97|2195.29|2186.59|2194.28|2185.58|35
1627258170000|2021-07-26 00:09:30|2194.58|2185.88|2193.12|2184.42|2194.62|2185.92|2193|2184.3|35
1627258180000|2021-07-26 00:09:40|2193.09|2184.39|2192.98|2184.28|2193.34|2184.64|2192.96|2184.26|33
1627258190000|2021-07-26 00:09:50|2192.9|2184.2|2194.11|2185.41|2194.11|2185.41|2192.85|2184.15|32
1627258200000|2021-07-26 00:10:00|2194.02|2185.32|2195.11|2186.41|2195.17|2186.47|2194.02|2185.32|36
1627258210000|2021-07-26 00:10:10|2195.16|2186.46|2195.55|2186.85|2195.62|2186.92|2195.16|2186.46|35
1627258220000|2021-07-26 00:10:20|2195.54|2186.84|2196.19|2187.49|2196.21|2187.51|2195.47|2186.77|34
1627258230000|2021-07-26 00:10:30|2196.31|2187.61|2195.92|2187.22|2196.31|2187.61|2195.86|2187.16|37
1627258240000|2021-07-26 00:10:40|2196|2187.3|2195.91|2187.21|2196.09|2187.39|2195.91|2187.21|28
1627258250000|2021-07-26 00:10:50|2195.92|2187.22|2195.52|2186.82|2196|2187.3|2195.52|2186.82|20
1627258260000|2021-07-26 00:11:00|2195.5|2186.8|2196.11|2187.41|2196.11|2187.41|2195.5|2186.8|23
1627258270000|2021-07-26 00:11:10|2196.13|2187.43|2196.81|2188.11|2196.81|2188.11|2196.13|2187.43|30
1627258280000|2021-07-26 00:11:20|2196.91|2188.21|2197.06|2188.36|2197.12|2188.42|2196.86|2188.16|27
1627258290000|2021-07-26 00:11:30|2197.07|2188.37|2197.98|2189.28|2197.98|2189.28|2196.89|2188.19|33
1627258300000|2021-07-26 00:11:40|2198|2189.3|2197.58|2188.88|2198|2189.3|2197.32|2188.62|34
1627258310000|2021-07-26 00:11:50|2197.67|2188.97|2196.97|2188.27|2198.08|2189.38|2196.97|2188.27|39
1627258320000|2021-07-26 00:12:00|2196.92|2188.22|2198.65|2189.95|2199.26|2190.56|2196.47|2187.77|38
1627258330000|2021-07-26 00:12:10|2198.5|2189.8|2197.05|2188.35|2198.63|2189.93|2197.05|2188.35|39
1627258340000|2021-07-26 00:12:20|2197.13|2188.43|2198.06|2189.36|2198.06|2189.36|2196.8|2188.1|37
1627258350000|2021-07-26 00:12:30|2198.19|2189.49|2200.12|2191.42|2200.4|2191.7|2198.19|2189.49|39
1627258360000|2021-07-26 00:12:40|2199.81|2191.11|2199.51|2190.81|2200.51|2191.81|2199.05|2190.35|39
1627258370000|2021-07-26 00:12:50|2199.56|2190.86|2200.28|2191.58|2200.28|2191.58|2199.38|2190.68|36
1627258380000|2021-07-26 00:13:00|2200.04|2191.34|2202.11|2193.41|2202.11|2193.41|2199.78|2191.08|37
1627258390000|2021-07-26 00:13:10|2202.29|2193.59|2208.97|2200.27|2208.97|2200.27|2201.61|2192.91|40
1627258400000|2021-07-26 00:13:20|2209.44|2200.74|2220.22|2211.52|2222.72|2214.02|2209.44|2200.74|40
1627258410000|2021-07-26 00:13:30|2220.1|2211.4|2215.19|2206.49|2220.1|2211.4|2213.61|2204.91|40
1627258420000|2021-07-26 00:13:40|2215.32|2206.62|2214|2205.3|2216.85|2208.15|2213.61|2204.91|39
1627258430000|2021-07-26 00:13:50|2214.2|2205.5|2218.57|2209.87|2220.4|2211.7|2214.2|2205.5|39
1627258440000|2021-07-26 00:14:00|2217.76|2209.06|2219.11|2210.41|2220.42|2211.72|2217.76|2209.06|40
1627258450000|2021-07-26 00:14:10|2219.37|2210.67|2219.1|2210.4|2220.55|2211.85|2217.6|2208.9|39
1627258460000|2021-07-26 00:14:20|2219.35|2210.65|2216.57|2207.87|2219.35|2210.65|2216.57|2207.87|40
1627258470000|2021-07-26 00:14:30|2216.27|2207.57|2217.4|2208.7|2217.4|2208.7|2214.94|2206.24|39
1627258480000|2021-07-26 00:14:40|2218.01|2209.31|2221.95|2213.25|2222.4|2213.7|2218.01|2209.31|38
1627258490000|2021-07-26 00:14:50|2221.97|2213.27|2224.26|2215.56|2224.59|2215.89|2221.66|2212.96|37
1627258500000|2021-07-26 00:15:00|2224.24|2215.54|2230.65|2221.95|2233.04|2224.34|2224.24|2215.54|40
1627258510000|2021-07-26 00:15:10|2230.23|2221.53|2228.57|2219.87|2230.29|2221.59|2226.03|2217.33|38
1627258520000|2021-07-26 00:15:20|2228.51|2219.81|2226.35|2217.65|2229.31|2220.61|2226.32|2217.62|40
1627258530000|2021-07-26 00:15:30|2226.23|2217.53|2224.33|2215.63|2226.42|2217.72|2224.33|2215.63|39
1627258540000|2021-07-26 00:15:40|2224.85|2216.15|2227.21|2218.51|2228.39|2219.69|2224.61|2215.91|37
1627258550000|2021-07-26 00:15:50|2227.14|2218.44|2229.09|2220.39|2229.24|2220.54|2226.25|2217.55|36
1627258560000|2021-07-26 00:16:00|2229.3|2220.6|2229.69|2220.99|2230.03|2221.33|2229.15|2220.45|36
1627258570000|2021-07-26 00:16:10|2229.71|2221.01|2227.91|2219.21|2230.22|2221.52|2227.71|2219.01|31
1627258580000|2021-07-26 00:16:20|2227.49|2218.79|2228.13|2219.43|2229.33|2220.63|2226.32|2217.62|37
1627258590000|2021-07-26 00:16:30|2228.28|2219.58|2228.67|2219.97|2229.09|2220.39|2227.81|2219.11|36
1627258600000|2021-07-26 00:16:40|2228.88|2220.18|2227.15|2218.45|2228.95|2220.25|2227.09|2218.39|36
1627258610000|2021-07-26 00:16:50|2227.16|2218.46|2227.01|2218.31|2228.53|2219.83|2227.01|2218.31|35
1627258620000|2021-07-26 00:17:00|2226.95|2218.25|2226.32|2217.62|2228.37|2219.67|2226.13|2217.43|37
1627258630000|2021-07-26 00:17:10|2226.33|2217.63|2227.06|2218.36|2227.06|2218.36|2225.9|2217.2|33
1627258640000|2021-07-26 00:17:20|2226.95|2218.25|2226.11|2217.41|2226.96|2218.26|2226.01|2217.31|34
1627258650000|2021-07-26 00:17:30|2225.74|2217.04|2225.01|2216.31|2225.74|2217.04|2224.32|2215.62|38
1627258660000|2021-07-26 00:17:40|2224.9|2216.2|2223.37|2214.67|2224.91|2216.21|2223.37|2214.67|33
1627258670000|2021-07-26 00:17:50|2223.09|2214.39|2221.68|2212.98|2223.13|2214.43|2221.35|2212.65|38
1627258680000|2021-07-26 00:18:00|2221.77|2213.07|2222.33|2213.63|2223.45|2214.75|2221.12|2212.42|36
1627258690000|2021-07-26 00:18:10|2222.34|2213.64|2221.26|2212.56|2222.4|2213.7|2221.25|2212.55|38
1627258700000|2021-07-26 00:18:20|2220.85|2212.15|2222.05|2213.35|2222.38|2213.68|2220.83|2212.13|32
1627258710000|2021-07-26 00:18:30|2222.04|2213.34|2222.68|2213.98|2222.96|2214.26|2222.04|2213.34|31
1627258720000|2021-07-26 00:18:40|2222.61|2213.91|2222.38|2213.68|2222.87|2214.17|2222.3|2213.6|29
1627258730000|2021-07-26 00:18:50|2222.05|2213.35|2221.77|2213.07|2222.27|2213.57|2221.36|2212.66|39
1627258740000|2021-07-26 00:19:00|2221.78|2213.08|2218.43|2209.73|2221.87|2213.17|2218.43|2209.73|39
1627258750000|2021-07-26 00:19:10|2218.27|2209.57|2218.53|2209.83|2219.29|2210.59|2217.84|2209.14|39
1627258760000|2021-07-26 00:19:20|2218.34|2209.64|2218.47|2209.77|2220.87|2212.17|2218.05|2209.35|38
1627258770000|2021-07-26 00:19:30|2218.56|2209.86|2218.46|2209.76|2219.57|2210.87|2218.2|2209.5|40
1627258780000|2021-07-26 00:19:40|2218.44|2209.74|2218.03|2209.33|2218.46|2209.76|2217.75|2209.05|39
1627258790000|2021-07-26 00:19:50|2218.04|2209.34|2219.81|2211.11|2219.81|2211.11|2218.04|2209.34|38
1627258800000|2021-07-26 00:20:00|2219.75|2211.05|2219.04|2210.34|2219.95|2211.25|2219.04|2210.34|38
1627258810000|2021-07-26 00:20:10|2219.01|2210.31|2218.86|2210.16|2219.85|2211.15|2218.86|2210.16|34
1627258820000|2021-07-26 00:20:20|2219.01|2210.31|2218.27|2209.57|2219.02|2210.32|2218.03|2209.33|37
1627258830000|2021-07-26 00:20:30|2218.26|2209.56|2218.77|2210.07|2218.77|2210.07|2217.22|2208.52|40
1627258840000|2021-07-26 00:20:40|2218.71|2210.01|2218.92|2210.22|2219.15|2210.45|2218.37|2209.67|37
1627258850000|2021-07-26 00:20:50|2218.85|2210.15|2219.78|2211.08|2220.18|2211.48|2218.74|2210.04|30
1627258860000|2021-07-26 00:21:00|2220.03|2211.33|2222.63|2213.93|2222.63|2213.93|2220.03|2211.33|31
1627258870000|2021-07-26 00:21:10|2222.62|2213.92|2224.81|2216.11|2225.85|2217.15|2222.62|2213.92|37
1627258880000|2021-07-26 00:21:20|2224.88|2216.18|2221.82|2213.12|2224.88|2216.18|2221.35|2212.65|36
1627258890000|2021-07-26 00:21:30|2222.17|2213.47|2224.03|2215.33|2224.03|2215.33|2222.05|2213.35|36
1627258900000|2021-07-26 00:21:40|2223.37|2214.67|2223.21|2214.51|2223.37|2214.67|2222.33|2213.63|37
1627258910000|2021-07-26 00:21:50|2223.61|2214.91|2224.71|2216.01|2224.71|2216.01|2223.06|2214.36|37
1627258920000|2021-07-26 00:22:00|2224.82|2216.12|2226.52|2217.82|2227.41|2218.71|2224.82|2216.12|39
1627258930000|2021-07-26 00:22:10|2226.62|2217.92|2226.82|2218.12|2227.53|2218.83|2226.47|2217.77|37
1627258940000|2021-07-26 00:22:20|2226.87|2218.17|2228.15|2219.45|2228.25|2219.55|2226.81|2218.11|38
1627258950000|2021-07-26 00:22:30|2228.21|2219.51|2227.71|2219.01|2228.21|2219.51|2227.19|2218.49|36
1627258960000|2021-07-26 00:22:40|2227.66|2218.96|2226.14|2217.44|2227.77|2219.07|2226.14|2217.44|36
1627258970000|2021-07-26 00:22:50|2225.75|2217.05|2226.69|2217.99|2226.69|2217.99|2225.75|2217.05|32
1627258980000|2021-07-26 00:23:00|2226.85|2218.15|2227.09|2218.39|2227.27|2218.57|2226.64|2217.94|36
1627258990000|2021-07-26 00:23:10|2227.16|2218.46|2228.64|2219.94|2228.64|2219.94|2226.5|2217.8|38
1627259000000|2021-07-26 00:23:20|2228.37|2219.67|2228.43|2219.73|2228.9|2220.2|2228.06|2219.36|36
1627259010000|2021-07-26 00:23:30|2228.48|2219.78|2229.01|2220.31|2229.37|2220.67|2228.33|2219.63|34
1627259020000|2021-07-26 00:23:40|2228.99|2220.29|2229.26|2220.56|2229.26|2220.56|2228.91|2220.21|24
1627259030000|2021-07-26 00:23:50|2229.16|2220.46|2229.68|2220.98|2229.68|2220.98|2228.94|2220.24|34
1627259040000|2021-07-26 00:24:00|2229.62|2220.92|2230.89|2222.19|2230.89|2222.19|2228.9|2220.2|32
1627259050000|2021-07-26 00:24:10|2230.92|2222.22|2231.95|2223.25|2232.31|2223.61|2230.92|2222.22|38
1627259060000|2021-07-26 00:24:20|2231.94|2223.24|2230.92|2222.22|2231.94|2223.24|2230.55|2221.85|37
1627259070000|2021-07-26 00:24:30|2230.76|2222.06|2231.04|2222.34|2231.13|2222.43|2230.62|2221.92|35
1627259080000|2021-07-26 00:24:40|2230.94|2222.24|2230.49|2221.79|2230.97|2222.27|2230.38|2221.68|36
1627259090000|2021-07-26 00:24:50|2230.71|2222.01|2229.09|2220.39|2230.84|2222.14|2228.76|2220.06|35
1627259100000|2021-07-26 00:25:00|2228.94|2220.24|2229.94|2221.24|2230.77|2222.07|2228.94|2220.24|40
1627259110000|2021-07-26 00:25:10|2230|2221.3|2228.35|2219.65|2230|2221.3|2228.01|2219.31|38
1627259120000|2021-07-26 00:25:20|2228.32|2219.62|2227.56|2218.86|2228.45|2219.75|2227.56|2218.86|38
1627259130000|2021-07-26 00:25:30|2227.54|2218.84|2227.52|2218.82|2227.57|2218.87|2226.95|2218.25|38
1627259140000|2021-07-26 00:25:40|2227.62|2218.92|2228.6|2219.9|2228.77|2220.07|2227.62|2218.92|39
1627259150000|2021-07-26 00:25:50|2228.42|2219.72|2230.57|2221.87|2230.69|2221.99|2228.24|2219.54|35
1627259160000|2021-07-26 00:26:00|2230.7|2222|2232.54|2223.84|2232.58|2223.88|2230.7|2222|32
1627259170000|2021-07-26 00:26:10|2232.55|2223.85|2234.71|2226.01|2235.06|2226.36|2232.55|2223.85|32
1627259180000|2021-07-26 00:26:20|2234.77|2226.07|2231.92|2223.22|2235.05|2226.35|2231.69|2222.99|38
1627259190000|2021-07-26 00:26:30|2232.01|2223.31|2232|2223.3|2232.43|2223.73|2231.21|2222.51|38
1627259200000|2021-07-26 00:26:40|2232.18|2223.48|2233.87|2225.17|2234.44|2225.74|2232.18|2223.48|40
1627259210000|2021-07-26 00:26:50|2233.52|2224.82|2233.48|2224.78|2233.75|2225.05|2232.75|2224.05|39
1627259220000|2021-07-26 00:27:00|2233.65|2224.95|2233.39|2224.69|2234.28|2225.58|2233.39|2224.69|36
1627259230000|2021-07-26 00:27:10|2233.53|2224.83|2233.98|2225.28|2234.49|2225.79|2233.4|2224.7|39
1627259240000|2021-07-26 00:27:20|2233.93|2225.23|2233.49|2224.79|2234.06|2225.36|2233.23|2224.53|37
1627259250000|2021-07-26 00:27:30|2233.46|2224.76|2233.25|2224.55|2233.66|2224.96|2232.73|2224.03|35
1627259260000|2021-07-26 00:27:40|2233.36|2224.66|2233.05|2224.35|2233.45|2224.75|2232.91|2224.21|32
1627259270000|2021-07-26 00:27:50|2233.03|2224.33|2232.75|2224.05|2233.03|2224.33|2232.5|2223.8|29
1627259280000|2021-07-26 00:28:00|2232.78|2224.08|2232.98|2224.28|2233.13|2224.43|2231.95|2223.25|38
1627259290000|2021-07-26 00:28:10|2232.95|2224.25|2232.85|2224.15|2233.2|2224.5|2232.85|2224.15|30
1627259300000|2021-07-26 00:28:20|2232.83|2224.13|2233.1|2224.4|2233.15|2224.45|2232.83|2224.13|28
1627259310000|2021-07-26 00:28:30|2233.04|2224.34|2232.76|2224.06|2233.04|2224.34|2232.71|2224.01|21
1627259320000|2021-07-26 00:28:40|2232.72|2224.02|2232.98|2224.28|2233.13|2224.43|2232.72|2224.02|32
1627259330000|2021-07-26 00:28:50|2232.95|2224.25|2230.32|2221.62|2232.95|2224.25|2230.31|2221.61|37
1627259340000|2021-07-26 00:29:00|2230.44|2221.74|2231.67|2222.97|2232.32|2223.62|2230.4|2221.7|37
1627259350000|2021-07-26 00:29:10|2231.82|2223.12|2231.3|2222.6|2231.82|2223.12|2230.59|2221.89|39
1627259360000|2021-07-26 00:29:20|2231.32|2222.62|2230.85|2222.15|2231.32|2222.62|2230.61|2221.91|29
1627259370000|2021-07-26 00:29:30|2230.82|2222.12|2230.84|2222.14|2230.92|2222.22|2230.47|2221.77|30
1627259380000|2021-07-26 00:29:40|2230.87|2222.17|2232.24|2223.54|2232.24|2223.54|2230.6|2221.9|30
1627259390000|2021-07-26 00:29:50|2232.25|2223.55|2232.79|2224.09|2233.04|2224.34|2231.9|2223.2|35
1627259400000|2021-07-26 00:30:00|2232.99|2224.29|2234.24|2225.54|2234.73|2226.03|2232.99|2224.29|38
1627259410000|2021-07-26 00:30:10|2233.68|2224.98|2230.88|2222.18|2233.68|2224.98|2230.44|2221.74|35
1627259420000|2021-07-26 00:30:20|2230.92|2222.22|2230.69|2221.99|2230.96|2222.26|2229.39|2220.69|37
1627259430000|2021-07-26 00:30:30|2230.64|2221.94|2230.02|2221.32|2231.13|2222.43|2229.89|2221.19|36
1627259440000|2021-07-26 00:30:40|2230.78|2222.08|2229.94|2221.24|2230.78|2222.08|2229.83|2221.13|30
1627259450000|2021-07-26 00:30:50|2229.99|2221.29|2229.12|2220.42|2230.27|2221.57|2228.65|2219.95|35
1627259460000|2021-07-26 00:31:00|2229.23|2220.53|2230.56|2221.86|2230.56|2221.86|2229.19|2220.49|25
1627259470000|2021-07-26 00:31:10|2230.55|2221.85|2232.56|2223.86|2232.69|2223.99|2230.5|2221.8|36
1627259480000|2021-07-26 00:31:20|2232.78|2224.08|2232.87|2224.17|2233.33|2224.63|2232.61|2223.91|36
1627259490000|2021-07-26 00:31:30|2232.9|2224.2|2234.3|2225.6|2234.3|2225.6|2232.89|2224.19|35
1627259500000|2021-07-26 00:31:40|2234.44|2225.74|2237.92|2229.22|2237.92|2229.22|2234.43|2225.73|39
1627259510000|2021-07-26 00:31:50|2238.06|2229.36|2239.78|2231.08|2240.94|2232.24|2237.82|2229.12|39
1627259520000|2021-07-26 00:32:00|2239.87|2231.17|2240.2|2231.5|2241.01|2232.31|2239.65|2230.95|37
1627259530000|2021-07-26 00:32:10|2240.14|2231.44|2238.44|2229.74|2240.29|2231.59|2238.37|2229.67|34
1627259540000|2021-07-26 00:32:20|2238.42|2229.72|2236.52|2227.82|2238.42|2229.72|2236.16|2227.46|38
1627259550000|2021-07-26 00:32:30|2236.51|2227.81|2237.4|2228.7|2237.4|2228.7|2236.07|2227.37|38
1627259560000|2021-07-26 00:32:40|2237.19|2228.49|2236.94|2228.24|2237.78|2229.08|2236.56|2227.86|39
1627259570000|2021-07-26 00:32:50|2237.35|2228.65|2237.81|2229.11|2237.81|2229.11|2236.66|2227.96|38
1627259580000|2021-07-26 00:33:00|2237.7|2229|2237.23|2228.53|2237.7|2229|2236.74|2228.04|39
1627259590000|2021-07-26 00:33:10|2237.31|2228.61|2234.48|2225.78|2237.38|2228.68|2234.29|2225.59|37
1627259600000|2021-07-26 00:33:20|2234.53|2225.83|2234.28|2225.58|2234.57|2225.87|2233.47|2224.77|40
1627259610000|2021-07-26 00:33:30|2234.26|2225.56|2234.32|2225.62|2234.32|2225.62|2233.5|2224.8|38
1627259620000|2021-07-26 00:33:40|2234.3|2225.6|2235.28|2226.58|2235.28|2226.58|2234.09|2225.39|35
1627259630000|2021-07-26 00:33:50|2234.97|2226.27|2234.64|2225.94|2235.21|2226.51|2234.62|2225.92|37
1627259640000|2021-07-26 00:34:00|2234.86|2226.16|2235.82|2227.12|2235.83|2227.13|2234.78|2226.08|37
1627259650000|2021-07-26 00:34:10|2235.67|2226.97|2236.3|2227.6|2236.42|2227.72|2235.67|2226.97|33
1627259660000|2021-07-26 00:34:20|2236.92|2228.22|2237.52|2228.82|2238.19|2229.49|2236.92|2228.22|34
1627259670000|2021-07-26 00:34:30|2238.1|2229.4|2237.18|2228.48|2238.21|2229.51|2237.18|2228.48|33
1627259680000|2021-07-26 00:34:40|2237.19|2228.49|2236.97|2228.27|2237.23|2228.53|2236.82|2228.12|28
1627259690000|2021-07-26 00:34:50|2237.16|2228.46|2237.83|2229.13|2237.83|2229.13|2236.94|2228.24|34
1627259700000|2021-07-26 00:35:00|2237.77|2229.07|2237.83|2229.13|2238.33|2229.63|2237.59|2228.89|33
1627259710000|2021-07-26 00:35:10|2237.81|2229.11|2236.66|2227.96|2237.81|2229.11|2236.52|2227.82|31
1627259720000|2021-07-26 00:35:20|2236.68|2227.98|2235.25|2226.55|2236.68|2227.98|2235.25|2226.55|33
1627259730000|2021-07-26 00:35:30|2235.26|2226.56|2235.62|2226.92|2236.02|2227.32|2235.26|2226.56|34
1627259740000|2021-07-26 00:35:40|2235.71|2227.01|2235.62|2226.92|2236.14|2227.44|2235.59|2226.89|35
1627259750000|2021-07-26 00:35:50|2235.86|2227.16|2235.25|2226.55|2235.86|2227.16|2234.78|2226.08|36
1627259760000|2021-07-26 00:36:00|2235.31|2226.61|2235.75|2227.05|2235.75|2227.05|2234.87|2226.17|33
1627259770000|2021-07-26 00:36:10|2235.73|2227.03|2235.37|2226.67|2236.16|2227.46|2235.37|2226.67|37
1627259780000|2021-07-26 00:36:20|2235.19|2226.49|2234.78|2226.08|2235.19|2226.49|2234.74|2226.04|37
1627259790000|2021-07-26 00:36:30|2234.8|2226.1|2234.6|2225.9|2234.92|2226.22|2234.57|2225.87|33
1627259800000|2021-07-26 00:36:40|2234.61|2225.91|2234.77|2226.07|2235.26|2226.56|2234.61|2225.91|35
1627259810000|2021-07-26 00:36:50|2234.82|2226.12|2234.9|2226.2|2234.9|2226.2|2234.6|2225.9|35
1627259820000|2021-07-26 00:37:00|2234.93|2226.23|2235.07|2226.37|2235.26|2226.56|2234.66|2225.96|40
1627259830000|2021-07-26 00:37:10|2235.05|2226.35|2235.1|2226.4|2235.15|2226.45|2234.87|2226.17|37
1627259840000|2021-07-26 00:37:20|2235.07|2226.37|2235.23|2226.53|2235.36|2226.66|2235.07|2226.37|29
1627259850000|2021-07-26 00:37:30|2235.24|2226.54|2235.3|2226.6|2235.39|2226.69|2235.15|2226.45|33
1627259860000|2021-07-26 00:37:40|2235.27|2226.57|2235.21|2226.51|2235.4|2226.7|2235.17|2226.47|35
1627259870000|2021-07-26 00:37:50|2235.24|2226.54|2233.47|2224.77|2235.24|2226.54|2232.19|2223.49|37
1627259880000|2021-07-26 00:38:00|2233.48|2224.78|2234.44|2225.74|2234.56|2225.86|2233.48|2224.78|35
1627259890000|2021-07-26 00:38:10|2234.48|2225.78|2234.66|2225.96|2235.08|2226.38|2234.42|2225.72|33
1627259900000|2021-07-26 00:38:20|2234.7|2226|2236.26|2227.56|2236.26|2227.56|2234.7|2226|34
1627259910000|2021-07-26 00:38:30|2236.18|2227.48|2237.6|2228.9|2237.94|2229.24|2236.08|2227.38|36
1627259920000|2021-07-26 00:38:40|2237.66|2228.96|2238.46|2229.76|2238.6|2229.9|2237.49|2228.79|37
1627259930000|2021-07-26 00:38:50|2238.49|2229.79|2237.65|2228.95|2240.57|2231.87|2237.63|2228.93|40
1627259940000|2021-07-26 00:39:00|2237.61|2228.91|2239.13|2230.43|2239.39|2230.69|2237.58|2228.88|37
1627259950000|2021-07-26 00:39:10|2239.26|2230.56|2238.03|2229.33|2239.26|2230.56|2237.91|2229.21|38
1627259960000|2021-07-26 00:39:20|2238.1|2229.4|2236.79|2228.09|2238.1|2229.4|2236.57|2227.87|38
1627259970000|2021-07-26 00:39:30|2236.77|2228.07|2236.61|2227.91|2236.77|2228.07|2236.54|2227.84|36
1627259980000|2021-07-26 00:39:40|2236.64|2227.94|2236.24|2227.54|2236.64|2227.94|2236.2|2227.5|30
1627259990000|2021-07-26 00:39:50|2236.25|2227.55|2237.04|2228.34|2237.04|2228.34|2236.04|2227.34|34
1627260000000|2021-07-26 00:40:00|2237.16|2228.46|2236.68|2227.98|2237.26|2228.56|2236.48|2227.78|33
1627260010000|2021-07-26 00:40:10|2236.48|2227.78|2235.97|2227.27|2236.5|2227.8|2235.97|2227.27|32
1627260020000|2021-07-26 00:40:20|2235.93|2227.23|2235.5|2226.8|2235.96|2227.26|2235.4|2226.7|33
1627260030000|2021-07-26 00:40:30|2235.53|2226.83|2235.63|2226.93|2235.64|2226.94|2235.28|2226.58|37
1627260040000|2021-07-26 00:40:40|2235.65|2226.95|2235.37|2226.67|2235.65|2226.95|2235.3|2226.6|30
1627260050000|2021-07-26 00:40:50|2235.38|2226.68|2235.1|2226.4|2235.38|2226.68|2234.94|2226.24|35
1627260060000|2021-07-26 00:41:00|2235.17|2226.47|2235.88|2227.18|2235.88|2227.18|2235.06|2226.36|26
1627260070000|2021-07-26 00:41:10|2235.82|2227.12|2236.21|2227.51|2236.21|2227.51|2235.7|2227|34
1627260080000|2021-07-26 00:41:20|2236|2227.3|2237.49|2228.79|2237.73|2229.03|2235.88|2227.18|38
1627260090000|2021-07-26 00:41:30|2237.42|2228.72|2237.26|2228.56|2237.42|2228.72|2236.92|2228.22|34
1627260100000|2021-07-26 00:41:40|2237.25|2228.55|2237.21|2228.51|2237.31|2228.61|2236.76|2228.06|36
1627260110000|2021-07-26 00:41:50|2237.22|2228.52|2236.7|2228|2237.24|2228.54|2236.61|2227.91|32
1627260120000|2021-07-26 00:42:00|2236.73|2228.03|2237.14|2228.44|2237.33|2228.63|2236.73|2228.03|28
1627260130000|2021-07-26 00:42:10|2237.16|2228.46|2237.14|2228.44|2237.22|2228.52|2237.04|2228.34|29
1627260140000|2021-07-26 00:42:20|2237.12|2228.42|2237.01|2228.31|2237.12|2228.42|2236.93|2228.23|25
1627260150000|2021-07-26 00:42:30|2236.97|2228.27|2237.16|2228.46|2237.27|2228.57|2236.92|2228.22|31
1627260160000|2021-07-26 00:42:40|2237.17|2228.47|2238.02|2229.32|2238.7|2230|2237.17|2228.47|33
1627260170000|2021-07-26 00:42:50|2238.11|2229.41|2237.86|2229.16|2238.36|2229.66|2237.56|2228.86|37
1627260180000|2021-07-26 00:43:00|2237.96|2229.26|2238.29|2229.59|2238.31|2229.61|2237.94|2229.24|34
1627260190000|2021-07-26 00:43:10|2238.31|2229.61|2238.55|2229.85|2238.88|2230.18|2238.28|2229.58|27
1627260200000|2021-07-26 00:43:20|2238.6|2229.9|2239.68|2230.98|2239.72|2231.02|2238.5|2229.8|28
1627260210000|2021-07-26 00:43:30|2239.75|2231.05|2239.74|2231.04|2239.79|2231.09|2239.49|2230.79|26
1627260220000|2021-07-26 00:43:40|2239.58|2230.88|2240.1|2231.4|2240.53|2231.83|2239.32|2230.62|36
1627260230000|2021-07-26 00:43:50|2240.15|2231.45|2241.43|2232.73|2242.68|2233.98|2240.01|2231.31|34
1627260240000|2021-07-26 00:44:00|2241.46|2232.76|2242.57|2233.87|2242.57|2233.87|2241.07|2232.37|38
1627260250000|2021-07-26 00:44:10|2242.43|2233.73|2243.93|2235.23|2243.95|2235.25|2242.33|2233.63|28
1627260260000|2021-07-26 00:44:20|2243.88|2235.18|2242.53|2233.83|2243.88|2235.18|2242.53|2233.83|38
1627260270000|2021-07-26 00:44:30|2242.62|2233.92|2242.83|2234.13|2242.88|2234.18|2240.95|2232.25|39
1627260280000|2021-07-26 00:44:40|2242.89|2234.19|2243.34|2234.64|2243.97|2235.27|2242.66|2233.96|38
1627260290000|2021-07-26 00:44:50|2243.57|2234.87|2243.04|2234.34|2243.78|2235.08|2242.92|2234.22|37
1627260300000|2021-07-26 00:45:00|2243.16|2234.46|2243.95|2235.25|2244.09|2235.39|2243.08|2234.38|37
1627260310000|2021-07-26 00:45:10|2243.97|2235.27|2244.12|2235.42|2244.19|2235.49|2243.92|2235.22|33
1627260320000|2021-07-26 00:45:20|2244.09|2235.39|2244.09|2235.39|2244.54|2235.84|2243.95|2235.25|40
1627260330000|2021-07-26 00:45:30|2244.03|2235.33|2243.77|2235.07|2244.16|2235.46|2243.71|2235.01|30
1627260340000|2021-07-26 00:45:40|2243.75|2235.05|2243.4|2234.7|2243.77|2235.07|2243.16|2234.46|37
1627260350000|2021-07-26 00:45:50|2243.48|2234.78|2242.09|2233.39|2243.6|2234.9|2241.95|2233.25|36
1627260360000|2021-07-26 00:46:00|2242.12|2233.42|2245.27|2236.57|2245.31|2236.61|2241.97|2233.27|40
1627260370000|2021-07-26 00:46:10|2245.28|2236.58|2248.92|2240.22|2248.92|2240.22|2245.25|2236.55|40
1627260380000|2021-07-26 00:46:20|2248.9|2240.2|2245|2236.3|2249.3|2240.6|2243.71|2235.01|39
1627260390000|2021-07-26 00:46:30|2245.3|2236.6|2244.52|2235.82|2245.3|2236.6|2244.52|2235.82|39
1627260400000|2021-07-26 00:46:40|2244.71|2236.01|2244.13|2235.43|2244.98|2236.28|2243.49|2234.79|39
1627260410000|2021-07-26 00:46:50|2244.17|2235.47|2243.91|2235.21|2244.32|2235.62|2243.06|2234.36|35
1627260420000|2021-07-26 00:47:00|2243.85|2235.15|2244.06|2235.36|2244.32|2235.62|2243.71|2235.01|35
1627260430000|2021-07-26 00:47:10|2243.96|2235.26|2244.02|2235.32|2244.29|2235.59|2243.82|2235.12|30
1627260440000|2021-07-26 00:47:20|2243.94|2235.24|2243.83|2235.13|2244.12|2235.42|2243.7|2235|37
1627260450000|2021-07-26 00:47:30|2243.3|2234.6|2244.07|2235.37|2244.27|2235.57|2243.24|2234.54|34
1627260460000|2021-07-26 00:47:40|2243.91|2235.21|2244.2|2235.5|2244.21|2235.51|2243.41|2234.71|33
1627260470000|2021-07-26 00:47:50|2244.17|2235.47|2244.28|2235.58|2244.28|2235.58|2243.76|2235.06|25
1627260480000|2021-07-26 00:48:00|2244.29|2235.59|2246.31|2237.61|2246.33|2237.63|2244.14|2235.44|30
1627260490000|2021-07-26 00:48:10|2246.35|2237.65|2247.06|2238.36|2247.34|2238.64|2246.31|2237.61|32
1627260500000|2021-07-26 00:48:20|2247.15|2238.45|2249.03|2240.33|2249.33|2240.63|2246.87|2238.17|33
1627260510000|2021-07-26 00:48:30|2248.91|2240.21|2250.45|2241.75|2250.52|2241.82|2248.91|2240.21|36
1627260520000|2021-07-26 00:48:40|2250.88|2242.18|2253.98|2245.28|2254.29|2245.59|2250.65|2241.95|35
1627260530000|2021-07-26 00:48:50|2254.16|2245.46|2255.99|2247.29|2255.99|2247.29|2253.89|2245.19|37
1627260540000|2021-07-26 00:49:00|2256.22|2247.52|2256.6|2247.9|2256.6|2247.9|2255.61|2246.91|35
1627260550000|2021-07-26 00:49:10|2255.93|2247.23|2253.45|2244.75|2255.93|2247.23|2252.55|2243.85|40
1627260560000|2021-07-26 00:49:20|2253.18|2244.48|2252.83|2244.13|2253.71|2245.01|2252.57|2243.87|37
1627260570000|2021-07-26 00:49:30|2252.92|2244.22|2253.36|2244.66|2254.09|2245.39|2252.73|2244.03|35
1627260580000|2021-07-26 00:49:40|2253.3|2244.6|2252.38|2243.68|2253.54|2244.84|2252.36|2243.66|37
1627260590000|2021-07-26 00:49:50|2252.35|2243.65|2252.6|2243.9|2252.6|2243.9|2252.34|2243.64|34
1627260600000|2021-07-26 00:50:00|2252.59|2243.89|2252.06|2243.36|2253.23|2244.53|2252.06|2243.36|37
1627260610000|2021-07-26 00:50:10|2251.88|2243.18|2250.88|2242.18|2251.94|2243.24|2250.68|2241.98|36
1627260620000|2021-07-26 00:50:20|2250.73|2242.03|2250.33|2241.63|2250.89|2242.19|2250.16|2241.46|37
1627260630000|2021-07-26 00:50:30|2250.42|2241.72|2249.4|2240.7|2250.42|2241.72|2249.05|2240.35|32
1627260640000|2021-07-26 00:50:40|2249.44|2240.74|2249.5|2240.8|2249.75|2241.05|2248.93|2240.23|35
1627260650000|2021-07-26 00:50:50|2249.52|2240.82|2247.15|2238.45|2249.52|2240.82|2246.88|2238.18|38
1627260660000|2021-07-26 00:51:00|2247.16|2238.46|2249.16|2240.46|2249.16|2240.46|2247.1|2238.4|32
1627260670000|2021-07-26 00:51:10|2249.51|2240.81|2248.1|2239.4|2249.68|2240.98|2247.64|2238.94|36
1627260680000|2021-07-26 00:51:20|2248.64|2239.94|2248.67|2239.97|2250.57|2241.87|2248.64|2239.94|32
1627260690000|2021-07-26 00:51:30|2249.36|2240.66|2249.93|2241.23|2250.99|2242.29|2248.52|2239.82|38
1627260700000|2021-07-26 00:51:40|2249.79|2241.09|2249.59|2240.89|2251.29|2242.59|2249.11|2240.41|33
1627260710000|2021-07-26 00:51:50|2249.61|2240.91|2251.97|2243.27|2252|2243.3|2249.61|2240.91|39
1627260720000|2021-07-26 00:52:00|2251.84|2243.14|2251.4|2242.7|2253.51|2244.81|2251.37|2242.67|39
1627260730000|2021-07-26 00:52:10|2251.35|2242.65|2256.26|2247.56|2256.26|2247.56|2251.29|2242.59|38
1627260740000|2021-07-26 00:52:20|2256.12|2247.42|2254.28|2245.58|2256.12|2247.42|2254.28|2245.58|39
1627260750000|2021-07-26 00:52:30|2253.95|2245.25|2252.1|2243.4|2253.95|2245.25|2251.88|2243.18|40
1627260760000|2021-07-26 00:52:40|2252.13|2243.43|2254.27|2245.57|2254.27|2245.57|2252.07|2243.37|38
1627260770000|2021-07-26 00:52:50|2254.29|2245.59|2255.73|2247.03|2257.62|2248.92|2254.14|2245.44|40
1627260780000|2021-07-26 00:53:00|2255.84|2247.14|2252.6|2243.9|2255.84|2247.14|2252.56|2243.86|40
1627260790000|2021-07-26 00:53:10|2252.38|2243.68|2253.43|2244.73|2253.7|2245|2252.38|2243.68|38
1627260800000|2021-07-26 00:53:20|2253.26|2244.56|2252.9|2244.2|2253.78|2245.08|2252.76|2244.06|36
1627260810000|2021-07-26 00:53:30|2252.63|2243.93|2254.01|2245.31|2254.06|2245.36|2251.51|2242.81|39
1627260820000|2021-07-26 00:53:40|2253.87|2245.17|2254.28|2245.58|2254.28|2245.58|2253.2|2244.5|37
1627260830000|2021-07-26 00:53:50|2254.22|2245.52|2254.94|2246.24|2255.02|2246.32|2253.84|2245.14|34
1627260840000|2021-07-26 00:54:00|2254.98|2246.28|2254.61|2245.91|2255.88|2247.18|2253.94|2245.24|37
1627260850000|2021-07-26 00:54:10|2254.59|2245.89|2254.8|2246.1|2256|2247.3|2254.14|2245.44|38
1627260860000|2021-07-26 00:54:20|2254.81|2246.11|2253.44|2244.74|2255.36|2246.66|2253.37|2244.67|36
1627260870000|2021-07-26 00:54:30|2253.48|2244.78|2255.66|2246.96|2255.66|2246.96|2253.48|2244.78|35
1627260880000|2021-07-26 00:54:40|2255.59|2246.89|2256.56|2247.86|2257.62|2248.92|2255.59|2246.89|38
1627260890000|2021-07-26 00:54:50|2256.16|2247.46|2257|2248.3|2257.62|2248.92|2255.8|2247.1|39
1627260900000|2021-07-26 00:55:00|2257.18|2248.48|2253.57|2244.87|2257.41|2248.71|2253.57|2244.87|39
1627260910000|2021-07-26 00:55:10|2253.5|2244.8|2253.41|2244.71|2254.52|2245.82|2253.03|2244.33|39
1627260920000|2021-07-26 00:55:20|2252.5|2243.8|2252.71|2244.01|2253.33|2244.63|2252.1|2243.4|39
1627260930000|2021-07-26 00:55:30|2252.66|2243.96|2253.22|2244.52|2253.89|2245.19|2252.66|2243.96|35
1627260940000|2021-07-26 00:55:40|2253.23|2244.53|2253.86|2245.16|2254.62|2245.92|2253.21|2244.51|38
1627260950000|2021-07-26 00:55:50|2253.64|2244.94|2252.83|2244.13|2253.64|2244.94|2252.78|2244.08|39
1627260960000|2021-07-26 00:56:00|2253.1|2244.4|2252.08|2243.38|2253.1|2244.4|2251.45|2242.75|36
1627260970000|2021-07-26 00:56:10|2252.13|2243.43|2252.11|2243.41|2252.66|2243.96|2251.95|2243.25|37
1627260980000|2021-07-26 00:56:20|2252.14|2243.44|2252.39|2243.69|2252.51|2243.81|2252.14|2243.44|32
1627260990000|2021-07-26 00:56:30|2252.46|2243.76|2253.01|2244.31|2253.01|2244.31|2252.3|2243.6|34
1627261000000|2021-07-26 00:56:40|2253.04|2244.34|2252.86|2244.16|2254.03|2245.33|2252.69|2243.99|38
1627261010000|2021-07-26 00:56:50|2252.85|2244.15|2252.95|2244.25|2254.29|2245.59|2252.82|2244.12|35
1627261020000|2021-07-26 00:57:00|2253.21|2244.51|2253.82|2245.12|2254.37|2245.67|2253.21|2244.51|38
1627261030000|2021-07-26 00:57:10|2253.99|2245.29|2253.96|2245.26|2254.08|2245.38|2253.72|2245.02|38
1627261040000|2021-07-26 00:57:20|2253.81|2245.11|2255.59|2246.89|2255.71|2247.01|2253.67|2244.97|37
1627261050000|2021-07-26 00:57:30|2255.65|2246.95|2255.76|2247.06|2256.94|2248.24|2255.58|2246.88|34
1627261060000|2021-07-26 00:57:40|2255.61|2246.91|2254.53|2245.83|2255.75|2247.05|2254.45|2245.75|36
1627261070000|2021-07-26 00:57:50|2254.55|2245.85|2254.94|2246.24|2255.18|2246.48|2254.42|2245.72|38
1627261080000|2021-07-26 00:58:00|2255|2246.3|2255.99|2247.29|2256.07|2247.37|2254.7|2246|30
1627261090000|2021-07-26 00:58:10|2256.1|2247.4|2260.2|2251.5|2260.65|2251.95|2256.05|2247.35|36
1627261100000|2021-07-26 00:58:20|2260.21|2251.51|2266.95|2258.25|2266.95|2258.25|2259.53|2250.83|39
1627261110000|2021-07-26 00:58:30|2267.21|2258.51|2267.58|2258.88|2270.41|2261.71|2266.13|2257.43|36
1627261120000|2021-07-26 00:58:40|2267.26|2258.56|2260.05|2251.35|2267.26|2258.56|2260.05|2251.35|37
1627261130000|2021-07-26 00:58:50|2260.88|2252.18|2260.1|2251.4|2264.22|2255.52|2258.35|2249.65|39
1627261140000|2021-07-26 00:59:00|2259.83|2251.13|2262.94|2254.24|2262.94|2254.24|2258.22|2249.52|37
1627261150000|2021-07-26 00:59:10|2263.19|2254.49|2264.31|2255.61|2266.32|2257.62|2260.64|2251.94|40
1627261160000|2021-07-26 00:59:20|2264.02|2255.32|2264.22|2255.52|2267.11|2258.41|2264.02|2255.32|39
1627261170000|2021-07-26 00:59:30|2263.83|2255.13|2262|2253.3|2263.84|2255.14|2260.78|2252.08|40
1627261180000|2021-07-26 00:59:40|2262.23|2253.53|2262.12|2253.42|2262.89|2254.19|2261.5|2252.8|40
1627261190000|2021-07-26 00:59:50|2261.73|2253.03|2265.11|2256.41|2265.11|2256.41|2261.73|2253.03|39
1627261200000|2021-07-26 01:00:00|2264.64|2255.94|2263.15|2254.45|2266.44|2257.74|2262.81|2254.11|40
1627261210000|2021-07-26 01:00:10|2263.21|2254.51|2263.29|2254.59|2264.02|2255.32|2263.17|2254.47|39
1627261220000|2021-07-26 01:00:20|2263.34|2254.64|2265.98|2257.28|2266.59|2257.89|2263.15|2254.45|37
1627261230000|2021-07-26 01:00:30|2266.1|2257.4|2271.8|2263.1|2271.8|2263.1|2266|2257.3|40
1627261240000|2021-07-26 01:00:40|2272.5|2263.8|2284.29|2275.59|2284.29|2275.59|2272.5|2263.8|39
1627261250000|2021-07-26 01:00:50|2284.28|2275.58|2286.68|2277.98|2286.7|2278|2282.43|2273.73|39
1627261260000|2021-07-26 01:01:00|2287.63|2278.93|2300.3|2291.6|2301.8|2293.1|2287.63|2278.93|40
1627261270000|2021-07-26 01:01:10|2301.03|2292.33|2299.95|2291.25|2302.95|2294.25|2299.83|2291.13|40
1627261280000|2021-07-26 01:01:20|2299.2|2290.5|2306.92|2298.22|2308.66|2299.96|2298.71|2290.01|40
1627261290000|2021-07-26 01:01:30|2309.52|2300.82|2313.82|2305.12|2313.82|2305.12|2305.68|2296.98|39
1627261300000|2021-07-26 01:01:40|2314.64|2305.94|2325.18|2316.48|2325.26|2316.56|2314.64|2305.94|40
1627261310000|2021-07-26 01:01:50|2325.23|2316.53|2331.38|2322.68|2331.38|2322.68|2323.48|2314.78|39
1627261320000|2021-07-26 01:02:00|2331.58|2322.88|2331.04|2322.34|2334.08|2325.38|2328.9|2320.2|40
1627261330000|2021-07-26 01:02:10|2330.28|2321.58|2330.6|2321.9|2334.16|2325.46|2330.1|2321.4|40
1627261340000|2021-07-26 01:02:20|2331.71|2323.01|2334.14|2325.44|2336.58|2327.88|2331.48|2322.78|40
1627261350000|2021-07-26 01:02:30|2334.81|2326.11|2338.2|2329.5|2339.7|2331|2334.81|2326.11|40
1627261360000|2021-07-26 01:02:40|2339.15|2330.45|2339.77|2331.07|2343.05|2334.35|2338.17|2329.47|40
1627261370000|2021-07-26 01:02:50|2340.52|2331.82|2342.35|2333.65|2344.78|2336.08|2340.46|2331.76|38
1627261380000|2021-07-26 01:03:00|2342.77|2334.07|2337.51|2328.81|2342.77|2334.07|2337.3|2328.6|40
1627261390000|2021-07-26 01:03:10|2337.62|2328.92|2327.99|2319.29|2337.9|2329.2|2327.32|2318.62|40
1627261400000|2021-07-26 01:03:20|2327.79|2319.09|2318.67|2309.97|2327.79|2319.09|2318.22|2309.52|40
1627261410000|2021-07-26 01:03:30|2318.15|2309.45|2311.8|2303.1|2319.83|2311.13|2311.14|2302.44|40
1627261420000|2021-07-26 01:03:40|2312.94|2304.24|2307.62|2298.92|2312.94|2304.24|2306.86|2298.16|40
1627261430000|2021-07-26 01:03:50|2306.7|2298|2307.36|2298.66|2307.36|2298.66|2301.92|2293.22|40
1627261440000|2021-07-26 01:04:00|2308.34|2299.64|2322.74|2314.04|2322.74|2314.04|2308.34|2299.64|40
1627261450000|2021-07-26 01:04:10|2321.22|2312.52|2315.1|2306.4|2324.23|2315.53|2314.16|2305.46|40
1627261460000|2021-07-26 01:04:20|2313.8|2305.1|2309.67|2300.97|2318.41|2309.71|2304.79|2296.09|39
1627261470000|2021-07-26 01:04:30|2309.41|2300.71|2312.13|2303.43|2322.83|2314.13|2309.03|2300.33|40
1627261480000|2021-07-26 01:04:40|2311.27|2302.57|2313.31|2304.61|2318.69|2309.99|2309.85|2301.15|40
1627261490000|2021-07-26 01:04:50|2313.69|2304.99|2312.19|2303.49|2319.15|2310.45|2311.66|2302.96|40
1627261500000|2021-07-26 01:05:00|2312.93|2304.23|2312.99|2304.29|2317.09|2308.39|2311.22|2302.52|40
1627261510000|2021-07-26 01:05:10|2312.75|2304.05|2311.11|2302.41|2314.16|2305.46|2310.41|2301.71|40
1627261520000|2021-07-26 01:05:20|2310.5|2301.8|2311.66|2302.96|2314.3|2305.6|2309.7|2301|39
1627261530000|2021-07-26 01:05:30|2312.15|2303.45|2309.76|2301.06|2316.05|2307.35|2309.76|2301.06|38
1627261540000|2021-07-26 01:05:40|2310.58|2301.88|2311.97|2303.27|2314.92|2306.22|2309.84|2301.14|40
1627261550000|2021-07-26 01:05:50|2312.21|2303.51|2310.9|2302.2|2312.62|2303.92|2309.66|2300.96|40
1627261560000|2021-07-26 01:06:00|2311.04|2302.34|2309.42|2300.72|2313.17|2304.47|2308.97|2300.27|40
1627261570000|2021-07-26 01:06:10|2309.88|2301.18|2310.02|2301.32|2312.12|2303.42|2309.5|2300.8|39
1627261580000|2021-07-26 01:06:20|2310.12|2301.42|2306.76|2298.06|2310.12|2301.42|2306.32|2297.62|36
1627261590000|2021-07-26 01:06:30|2307.12|2298.42|2302.7|2294|2307.27|2298.57|2302.7|2294|40
1627261600000|2021-07-26 01:06:40|2302.3|2293.6|2296.88|2288.18|2302.45|2293.75|2296.88|2288.18|40
1627261610000|2021-07-26 01:06:50|2296.74|2288.04|2292.51|2283.81|2298.44|2289.74|2291.98|2283.28|40
1627261620000|2021-07-26 01:07:00|2292.28|2283.58|2294.24|2285.54|2295.31|2286.61|2290.28|2281.58|40
1627261630000|2021-07-26 01:07:10|2294.07|2285.37|2292.38|2283.68|2296.56|2287.86|2290.5|2281.8|40
1627261640000|2021-07-26 01:07:20|2292|2283.3|2292.11|2283.41|2295.43|2286.73|2291.11|2282.41|40
1627261650000|2021-07-26 01:07:30|2292.52|2283.82|2291.7|2283|2294.59|2285.89|2291.28|2282.58|40
1627261660000|2021-07-26 01:07:40|2291.93|2283.23|2285.06|2276.36|2292.22|2283.52|2283.27|2274.57|40
1627261670000|2021-07-26 01:07:50|2284.37|2275.67|2282.68|2273.98|2286.26|2277.56|2282.29|2273.59|40
1627261680000|2021-07-26 01:08:00|2282.62|2273.92|2279.71|2271.01|2285.77|2277.07|2279.71|2271.01|40
1627261690000|2021-07-26 01:08:10|2279.55|2270.85|2280.97|2272.27|2285.11|2276.41|2279.22|2270.52|39
1627261700000|2021-07-26 01:08:20|2283.05|2274.35|2288.6|2279.9|2289.53|2280.83|2282.74|2274.04|40
1627261710000|2021-07-26 01:08:30|2288.01|2279.31|2291.35|2282.65|2291.52|2282.82|2287.79|2279.09|38
1627261720000|2021-07-26 01:08:40|2290.88|2282.18|2292.24|2283.54|2292.44|2283.74|2288.41|2279.71|40
1627261730000|2021-07-26 01:08:50|2292.35|2283.65|2297.54|2288.84|2297.54|2288.84|2292.05|2283.35|38
1627261740000|2021-07-26 01:09:00|2297.49|2288.79|2295.86|2287.16|2297.49|2288.79|2294.28|2285.58|40
1627261750000|2021-07-26 01:09:10|2295.78|2287.08|2298.03|2289.33|2302.09|2293.39|2295.78|2287.08|40
1627261760000|2021-07-26 01:09:20|2297.7|2289|2300.22|2291.52|2301.16|2292.46|2296.74|2288.04|39
1627261770000|2021-07-26 01:09:30|2300.07|2291.37|2300.33|2291.63|2302.51|2293.81|2300.07|2291.37|39
1627261780000|2021-07-26 01:09:40|2299.91|2291.21|2297.04|2288.34|2299.91|2291.21|2295.35|2286.65|40
1627261790000|2021-07-26 01:09:50|2296.55|2287.85|2294.3|2285.6|2296.55|2287.85|2293.27|2284.57|39
1627261800000|2021-07-26 01:10:00|2294|2285.3|2291.96|2283.26|2294.48|2285.78|2291.71|2283.01|40
1627261810000|2021-07-26 01:10:10|2292.13|2283.43|2297.15|2288.45|2297.32|2288.62|2291.77|2283.07|40
1627261820000|2021-07-26 01:10:20|2297.72|2289.02|2296.85|2288.15|2301.23|2292.53|2296.8|2288.1|40
1627261830000|2021-07-26 01:10:30|2297.17|2288.47|2297.47|2288.77|2300.4|2291.7|2297.17|2288.47|39
1627261840000|2021-07-26 01:10:40|2297.3|2288.6|2292.84|2284.14|2297.3|2288.6|2292.84|2284.14|40
1627261850000|2021-07-26 01:10:50|2292.83|2284.13|2287.49|2278.79|2292.95|2284.25|2286.11|2277.41|40
1627261860000|2021-07-26 01:11:00|2288.45|2279.75|2293.72|2285.02|2297.16|2288.46|2288.45|2279.75|40
1627261870000|2021-07-26 01:11:10|2293.41|2284.71|2292.51|2283.81|2293.63|2284.93|2290.95|2282.25|40
1627261880000|2021-07-26 01:11:20|2291.83|2283.13|2291.6|2282.9|2292.93|2284.23|2290.83|2282.13|40
1627261890000|2021-07-26 01:11:30|2291.84|2283.14|2289.24|2280.54|2291.84|2283.14|2287.99|2279.29|40
1627261900000|2021-07-26 01:11:40|2289.19|2280.49|2290.43|2281.73|2291.81|2283.11|2289.05|2280.35|39
1627261910000|2021-07-26 01:11:50|2290.38|2281.68|2292.36|2283.66|2292.79|2284.09|2290.38|2281.68|39
1627261920000|2021-07-26 01:12:00|2293.48|2284.78|2292.25|2283.55|2297.24|2288.54|2289.86|2281.16|40
1627261930000|2021-07-26 01:12:10|2292.28|2283.58|2292.55|2283.85|2294.7|2286|2291.52|2282.82|39
1627261940000|2021-07-26 01:12:20|2293.42|2284.72|2296.5|2287.8|2297.03|2288.33|2293.42|2284.72|40
1627261950000|2021-07-26 01:12:30|2296.9|2288.2|2301.07|2292.37|2301.07|2292.37|2296.9|2288.2|35
1627261960000|2021-07-26 01:12:40|2301.58|2292.88|2299|2290.3|2308.47|2299.77|2298.81|2290.11|40
1627261970000|2021-07-26 01:12:50|2299.45|2290.75|2300.23|2291.53|2300.73|2292.03|2294.6|2285.9|40
1627261980000|2021-07-26 01:13:00|2299|2290.3|2298.45|2289.75|2300.86|2292.16|2296.27|2287.57|40
1627261990000|2021-07-26 01:13:10|2298.76|2290.06|2299.43|2290.73|2301.8|2293.1|2298.76|2290.06|40
1627262000000|2021-07-26 01:13:20|2299.53|2290.83|2299.83|2291.13|2300.59|2291.89|2298.41|2289.71|39
1627262010000|2021-07-26 01:13:30|2299.81|2291.11|2300.2|2291.5|2300.46|2291.76|2297.54|2288.84|37
1627262020000|2021-07-26 01:13:40|2300.12|2291.42|2302.06|2293.36|2302.07|2293.37|2299.76|2291.06|38
1627262030000|2021-07-26 01:13:50|2302.19|2293.49|2303.94|2295.24|2303.98|2295.28|2301.65|2292.95|39
1627262040000|2021-07-26 01:14:00|2303.48|2294.78|2301.81|2293.11|2303.48|2294.78|2299.69|2290.99|36
1627262050000|2021-07-26 01:14:10|2301.84|2293.14|2300.98|2292.28|2304.03|2295.33|2300.12|2291.42|38
1627262060000|2021-07-26 01:14:20|2301.05|2292.35|2299.45|2290.75|2301.05|2292.35|2298.29|2289.59|40
1627262070000|2021-07-26 01:14:30|2299.31|2290.61|2297.56|2288.86|2299.31|2290.61|2297.43|2288.73|37
1627262080000|2021-07-26 01:14:40|2297.38|2288.68|2296.24|2287.54|2297.8|2289.1|2295.36|2286.66|38
1627262090000|2021-07-26 01:14:50|2295.33|2286.63|2298.55|2289.85|2298.93|2290.23|2295.28|2286.58|39
1627262100000|2021-07-26 01:15:00|2298.86|2290.16|2295.35|2286.65|2299.19|2290.49|2295.35|2286.65|40
1627262110000|2021-07-26 01:15:10|2295.24|2286.54|2296.67|2287.97|2297.54|2288.84|2294.67|2285.97|39
1627262120000|2021-07-26 01:15:20|2296.78|2288.08|2294.38|2285.68|2296.96|2288.26|2294.38|2285.68|39
1627262130000|2021-07-26 01:15:30|2294.4|2285.7|2295.31|2286.61|2295.99|2287.29|2294.32|2285.62|39
1627262140000|2021-07-26 01:15:40|2295.05|2286.35|2295.63|2286.93|2296.41|2287.71|2294.8|2286.1|38
1627262150000|2021-07-26 01:15:50|2295.96|2287.26|2293.17|2284.47|2297.19|2288.49|2292.89|2284.19|38
1627262160000|2021-07-26 01:16:00|2293.55|2284.85|2292.93|2284.23|2294.46|2285.76|2292.67|2283.97|37
1627262170000|2021-07-26 01:16:10|2293.11|2284.41|2292.12|2283.42|2293.37|2284.67|2292.12|2283.42|40
1627262180000|2021-07-26 01:16:20|2292.2|2283.5|2288.65|2279.95|2292.2|2283.5|2287.49|2278.79|38
1627262190000|2021-07-26 01:16:30|2288.94|2280.24|2288.57|2279.87|2290.06|2281.36|2287.88|2279.18|39
1627262200000|2021-07-26 01:16:40|2288.43|2279.73|2287.67|2278.97|2288.52|2279.82|2285.6|2276.9|40
1627262210000|2021-07-26 01:16:50|2287.75|2279.05|2285.86|2277.16|2287.94|2279.24|2285.81|2277.11|39
1627262220000|2021-07-26 01:17:00|2286.2|2277.5|2283.77|2275.07|2286.2|2277.5|2283.44|2274.74|38
1627262230000|2021-07-26 01:17:10|2283.04|2274.34|2285.06|2276.36|2286.06|2277.36|2281.92|2273.22|40
1627262240000|2021-07-26 01:17:20|2284.88|2276.18|2287.23|2278.53|2287.71|2279.01|2284.88|2276.18|40
1627262250000|2021-07-26 01:17:30|2287.68|2278.98|2290.64|2281.94|2290.88|2282.18|2287.42|2278.72|36
1627262260000|2021-07-26 01:17:40|2290.61|2281.91|2288.35|2279.65|2290.81|2282.11|2288.35|2279.65|39
1627262270000|2021-07-26 01:17:50|2288.43|2279.73|2289.42|2280.72|2289.45|2280.75|2287.53|2278.83|39
1627262280000|2021-07-26 01:18:00|2289.4|2280.7|2293.85|2285.15|2293.85|2285.15|2288.71|2280.01|39
1627262290000|2021-07-26 01:18:10|2294.11|2285.41|2297.73|2289.03|2297.73|2289.03|2294.06|2285.36|38
1627262300000|2021-07-26 01:18:20|2297.86|2289.16|2298.75|2290.05|2299.97|2291.27|2296.78|2288.08|39
1627262310000|2021-07-26 01:18:30|2298.9|2290.2|2292.43|2283.73|2299.51|2290.81|2291.52|2282.82|39
1627262320000|2021-07-26 01:18:40|2292.5|2283.8|2290.01|2281.31|2292.5|2283.8|2289.52|2280.82|40
1627262330000|2021-07-26 01:18:50|2289.59|2280.89|2292.12|2283.42|2292.55|2283.85|2289.46|2280.76|36
1627262340000|2021-07-26 01:19:00|2292.27|2283.57|2289.08|2280.38|2292.27|2283.57|2288.8|2280.1|39
1627262350000|2021-07-26 01:19:10|2289.05|2280.35|2287.37|2278.67|2289.19|2280.49|2283.17|2274.47|40
1627262360000|2021-07-26 01:19:20|2287.08|2278.38|2284.62|2275.92|2287.56|2278.86|2280.75|2272.05|40
1627262370000|2021-07-26 01:19:30|2285.44|2276.74|2285.01|2276.31|2287.14|2278.44|2283.77|2275.07|39
1627262380000|2021-07-26 01:19:40|2284.82|2276.12|2278.39|2269.69|2286.13|2277.43|2277.93|2269.23|39
1627262390000|2021-07-26 01:19:50|2278.43|2269.73|2279.48|2270.78|2280.08|2271.38|2278.43|2269.73|38
1627262400000|2021-07-26 01:20:00|2279.42|2270.72|2281.22|2272.52|2281.27|2272.57|2278.47|2269.77|39
1627262410000|2021-07-26 01:20:10|2281.29|2272.59|2278.92|2270.22|2281.47|2272.77|2278.41|2269.71|36
1627262420000|2021-07-26 01:20:20|2279.33|2270.63|2287.45|2278.75|2288.24|2279.54|2278.85|2270.15|40
1627262430000|2021-07-26 01:20:30|2287.44|2278.74|2288.15|2279.45|2288.18|2279.48|2284.55|2275.85|40
1627262440000|2021-07-26 01:20:40|2287.16|2278.46|2286.23|2277.53|2287.82|2279.12|2285.21|2276.51|39
1627262450000|2021-07-26 01:20:50|2286.01|2277.31|2284.87|2276.17|2286.01|2277.31|2282.41|2273.71|38
1627262460000|2021-07-26 01:21:00|2285.55|2276.85|2279.33|2270.63|2287.03|2278.33|2279.08|2270.38|40
1627262470000|2021-07-26 01:21:10|2279.41|2270.71|2278.78|2270.08|2280.33|2271.63|2278.15|2269.45|39
1627262480000|2021-07-26 01:21:20|2278.72|2270.02|2277.36|2268.66|2279.06|2270.36|2277.36|2268.66|39
1627262490000|2021-07-26 01:21:30|2277.6|2268.9|2279.18|2270.48|2279.78|2271.08|2277.6|2268.9|40
1627262500000|2021-07-26 01:21:40|2279.25|2270.55|2279.13|2270.43|2280.07|2271.37|2278.7|2270|34
1627262510000|2021-07-26 01:21:50|2279.45|2270.75|2279.99|2271.29|2280.2|2271.5|2279.11|2270.41|35
1627262520000|2021-07-26 01:22:00|2280.19|2271.49|2277.23|2268.53|2280.19|2271.49|2276.58|2267.88|40
1627262530000|2021-07-26 01:22:10|2277.09|2268.39|2276.92|2268.22|2277.18|2268.48|2276.03|2267.33|37
1627262540000|2021-07-26 01:22:20|2277.15|2268.45|2281.32|2272.62|2282.74|2274.04|2277.15|2268.45|37
1627262550000|2021-07-26 01:22:30|2280.87|2272.17|2282.07|2273.37|2282.4|2273.7|2279.93|2271.23|40
1627262560000|2021-07-26 01:22:40|2281.48|2272.78|2283.15|2274.45|2283.78|2275.08|2280.15|2271.45|40
1627262570000|2021-07-26 01:22:50|2283.08|2274.38|2283.92|2275.22|2284.79|2276.09|2282.03|2273.33|40
1627262580000|2021-07-26 01:23:00|2284.16|2275.46|2283.87|2275.17|2284.64|2275.94|2283.11|2274.41|40
1627262590000|2021-07-26 01:23:10|2284.03|2275.33|2278.74|2270.04|2286.18|2277.48|2277.72|2269.02|40
1627262600000|2021-07-26 01:23:20|2278.7|2270|2277.59|2268.89|2279.65|2270.95|2277.59|2268.89|37
1627262610000|2021-07-26 01:23:30|2277.86|2269.16|2279.24|2270.54|2279.38|2270.68|2277.86|2269.16|36
1627262620000|2021-07-26 01:23:40|2279.35|2270.65|2280.02|2271.32|2280.03|2271.33|2279.18|2270.48|35
1627262630000|2021-07-26 01:23:50|2280.05|2271.35|2281.67|2272.97|2281.8|2273.1|2279.94|2271.24|36
1627262640000|2021-07-26 01:24:00|2281.41|2272.71|2282.25|2273.55|2282.49|2273.79|2280.58|2271.88|39
1627262650000|2021-07-26 01:24:10|2282.26|2273.56|2281.28|2272.58|2283.8|2275.1|2281.12|2272.42|36
1627262660000|2021-07-26 01:24:20|2281.29|2272.59|2283.62|2274.92|2283.62|2274.92|2280.2|2271.5|38
1627262670000|2021-07-26 01:24:30|2283.57|2274.87|2284.92|2276.22|2284.97|2276.27|2282.61|2273.91|39
1627262680000|2021-07-26 01:24:40|2284.98|2276.28|2283.66|2274.96|2285.27|2276.57|2282.88|2274.18|39
1627262690000|2021-07-26 01:24:50|2283.64|2274.94|2285.42|2276.72|2285.64|2276.94|2283.47|2274.77|39
1627262700000|2021-07-26 01:25:00|2285.46|2276.76|2287.65|2278.95|2290.57|2281.87|2285.46|2276.76|39
1627262710000|2021-07-26 01:25:10|2287.56|2278.86|2290.51|2281.81|2290.51|2281.81|2287.56|2278.86|40
1627262720000|2021-07-26 01:25:20|2290.22|2281.52|2291.86|2283.16|2293.61|2284.91|2289.63|2280.93|40
1627262730000|2021-07-26 01:25:30|2291.82|2283.12|2289.81|2281.11|2291.88|2283.18|2289.45|2280.75|39
1627262740000|2021-07-26 01:25:40|2290.3|2281.6|2291.07|2282.37|2291.52|2282.82|2289.99|2281.29|38
1627262750000|2021-07-26 01:25:50|2291.14|2282.44|2291.86|2283.16|2292.11|2283.41|2289.63|2280.93|40
1627262760000|2021-07-26 01:26:00|2291.64|2282.94|2292.01|2283.31|2292.81|2284.11|2291.01|2282.31|39
1627262770000|2021-07-26 01:26:10|2292.17|2283.47|2289.04|2280.34|2292.17|2283.47|2288.85|2280.15|36
1627262780000|2021-07-26 01:26:20|2289.09|2280.39|2289.25|2280.55|2289.25|2280.55|2287.37|2278.67|40
1627262790000|2021-07-26 01:26:30|2289.37|2280.67|2288.25|2279.55|2289.37|2280.67|2287.64|2278.94|38
1627262800000|2021-07-26 01:26:40|2288.14|2279.44|2288.86|2280.16|2290.79|2282.09|2288.14|2279.44|40
1627262810000|2021-07-26 01:26:50|2288.78|2280.08|2288.79|2280.09|2289.71|2281.01|2288.17|2279.47|40
1627262820000|2021-07-26 01:27:00|2288.96|2280.26|2287.59|2278.89|2288.96|2280.26|2287.02|2278.32|39
1627262830000|2021-07-26 01:27:10|2287.74|2279.04|2286.42|2277.72|2287.88|2279.18|2285.98|2277.28|35
1627262840000|2021-07-26 01:27:20|2286.45|2277.75|2287.29|2278.59|2287.59|2278.89|2286.07|2277.37|39
1627262850000|2021-07-26 01:27:30|2287.37|2278.67|2287.14|2278.44|2287.6|2278.9|2286.3|2277.6|39
1627262860000|2021-07-26 01:27:40|2286.91|2278.21|2288.4|2279.7|2288.4|2279.7|2286.86|2278.16|38
1627262870000|2021-07-26 01:27:50|2288.57|2279.87|2290.47|2281.77|2291.09|2282.39|2288.51|2279.81|39
1627262880000|2021-07-26 01:28:00|2290.56|2281.86|2291.37|2282.67|2292.54|2283.84|2290.56|2281.86|37
1627262890000|2021-07-26 01:28:10|2291.43|2282.73|2291.47|2282.77|2292.83|2284.13|2290.57|2281.87|36
1627262900000|2021-07-26 01:28:20|2291.5|2282.8|2292.27|2283.57|2292.4|2283.7|2291.09|2282.39|38
1627262910000|2021-07-26 01:28:30|2292.21|2283.51|2293.13|2284.43|2293.27|2284.57|2291.79|2283.09|39
1627262920000|2021-07-26 01:28:40|2293.2|2284.5|2283.95|2275.25|2293.2|2284.5|2282.99|2274.29|39
1627262930000|2021-07-26 01:28:50|2283.92|2275.22|2283.52|2274.82|2284.32|2275.62|2282.16|2273.46|39
1627262940000|2021-07-26 01:29:00|2283.74|2275.04|2287.01|2278.31|2287.01|2278.31|2283.41|2274.71|39
1627262950000|2021-07-26 01:29:10|2287.68|2278.98|2287.65|2278.95|2287.97|2279.27|2287.13|2278.43|32
1627262960000|2021-07-26 01:29:20|2287.54|2278.84|2286.52|2277.82|2287.67|2278.97|2285.9|2277.2|37
1627262970000|2021-07-26 01:29:30|2286.53|2277.83|2288.52|2279.82|2288.52|2279.82|2286.53|2277.83|32
1627262980000|2021-07-26 01:29:40|2287.76|2279.06|2287.58|2278.88|2288.43|2279.73|2287.19|2278.49|35
1627262990000|2021-07-26 01:29:50|2288.44|2279.74|2287.99|2279.29|2289.16|2280.46|2287.66|2278.96|40
1627263000000|2021-07-26 01:30:00|2287.54|2278.84|2288.65|2279.95|2288.77|2280.07|2287.37|2278.67|33
1627263010000|2021-07-26 01:30:10|2288.78|2280.08|2291.12|2282.42|2291.12|2282.42|2288.78|2280.08|39
1627263020000|2021-07-26 01:30:20|2291.42|2282.72|2291.99|2283.29|2292.11|2283.41|2291.1|2282.4|37
1627263030000|2021-07-26 01:30:30|2292.01|2283.31|2291.82|2283.12|2292.24|2283.54|2290.74|2282.04|36
1627263040000|2021-07-26 01:30:40|2292.4|2283.7|2293.2|2284.5|2293.2|2284.5|2291.7|2283|38
1627263050000|2021-07-26 01:30:50|2293.25|2284.55|2289.76|2281.06|2293.93|2285.23|2289.74|2281.04|35
1627263060000|2021-07-26 01:31:00|2289.74|2281.04|2287.52|2278.82|2290.43|2281.73|2287.17|2278.47|40
1627263070000|2021-07-26 01:31:10|2287.49|2278.79|2286.03|2277.33|2287.49|2278.79|2285.42|2276.72|37
1627263080000|2021-07-26 01:31:20|2286.18|2277.48|2289.25|2280.55|2289.81|2281.11|2285.99|2277.29|37
1627263090000|2021-07-26 01:31:30|2289.1|2280.4|2290.24|2281.54|2291.17|2282.47|2288.27|2279.57|38
1627263100000|2021-07-26 01:31:40|2290.26|2281.56|2290.38|2281.68|2291.32|2282.62|2288.95|2280.25|38
1627263110000|2021-07-26 01:31:50|2290.22|2281.52|2288.63|2279.93|2290.42|2281.72|2288.3|2279.6|35
1627263120000|2021-07-26 01:32:00|2288.79|2280.09|2290.24|2281.54|2290.7|2282|2288.79|2280.09|36
1627263130000|2021-07-26 01:32:10|2290.28|2281.58|2289.86|2281.16|2290.97|2282.27|2289.6|2280.9|37
1627263140000|2021-07-26 01:32:20|2290.08|2281.38|2292.37|2283.67|2292.47|2283.77|2290.08|2281.38|35
1627263150000|2021-07-26 01:32:30|2292.4|2283.7|2292.26|2283.56|2292.66|2283.96|2291.34|2282.64|35
1627263160000|2021-07-26 01:32:40|2292.39|2283.69|2293.81|2285.11|2294.44|2285.74|2292.39|2283.69|35
1627263170000|2021-07-26 01:32:50|2293.8|2285.1|2294.24|2285.54|2294.45|2285.75|2293.75|2285.05|31
1627263180000|2021-07-26 01:33:00|2293.91|2285.21|2294.27|2285.57|2295.39|2286.69|2293.59|2284.89|37
1627263190000|2021-07-26 01:33:10|2293.92|2285.22|2297.14|2288.44|2297.14|2288.44|2293.49|2284.79|36
1627263200000|2021-07-26 01:33:20|2297.57|2288.87|2297.69|2288.99|2298.16|2289.46|2296.74|2288.04|40
1627263210000|2021-07-26 01:33:30|2298.28|2289.58|2298.1|2289.4|2298.42|2289.72|2297.23|2288.53|37
1627263220000|2021-07-26 01:33:40|2298.09|2289.39|2298.2|2289.5|2298.2|2289.5|2296.8|2288.1|36
1627263230000|2021-07-26 01:33:50|2298.14|2289.44|2298.67|2289.97|2298.95|2290.25|2297.7|2289|39
1627263240000|2021-07-26 01:34:00|2298.46|2289.76|2300.55|2291.85|2301.61|2292.91|2298.46|2289.76|37
1627263250000|2021-07-26 01:34:10|2300.5|2291.8|2301.18|2292.48|2301.54|2292.84|2300.47|2291.77|38
1627263260000|2021-07-26 01:34:20|2300.99|2292.29|2299.06|2290.36|2301.31|2292.61|2298.98|2290.28|39
1627263270000|2021-07-26 01:34:30|2299.11|2290.41|2296.34|2287.64|2299.11|2290.41|2295.67|2286.97|38
1627263280000|2021-07-26 01:34:40|2296.43|2287.73|2299.13|2290.43|2299.13|2290.43|2296.27|2287.57|36
1627263290000|2021-07-26 01:34:50|2299.41|2290.71|2299.73|2291.03|2299.73|2291.03|2298.52|2289.82|39
1627263300000|2021-07-26 01:35:00|2299.19|2290.49|2299.09|2290.39|2299.59|2290.89|2298.38|2289.68|36
1627263310000|2021-07-26 01:35:10|2298.65|2289.95|2300.08|2291.38|2300.16|2291.46|2298.6|2289.9|37
1627263320000|2021-07-26 01:35:20|2300.04|2291.34|2299.03|2290.33|2300.17|2291.47|2299.03|2290.33|35
1627263330000|2021-07-26 01:35:30|2299.05|2290.35|2299.09|2290.39|2299.36|2290.66|2298.07|2289.37|32
1627263340000|2021-07-26 01:35:40|2298.79|2290.09|2300.67|2291.97|2300.67|2291.97|2298.52|2289.82|37
1627263350000|2021-07-26 01:35:50|2300.47|2291.77|2301.11|2292.41|2301.51|2292.81|2300.26|2291.56|34
1627263360000|2021-07-26 01:36:00|2301.07|2292.37|2300.49|2291.79|2301.07|2292.37|2299.5|2290.8|35
1627263370000|2021-07-26 01:36:10|2300.73|2292.03|2302.21|2293.51|2302.86|2294.16|2300.55|2291.85|32
1627263380000|2021-07-26 01:36:20|2302.38|2293.68|2302.8|2294.1|2303.17|2294.47|2300.75|2292.05|35
1627263390000|2021-07-26 01:36:30|2302.9|2294.2|2303.79|2295.09|2304.87|2296.17|2302.41|2293.71|38
1627263400000|2021-07-26 01:36:40|2304.2|2295.5|2304.66|2295.96|2304.66|2295.96|2303.3|2294.6|40
1627263410000|2021-07-26 01:36:50|2304.65|2295.95|2304.27|2295.57|2304.88|2296.18|2304.14|2295.44|36
1627263420000|2021-07-26 01:37:00|2304.58|2295.88|2303.83|2295.13|2304.58|2295.88|2302.91|2294.21|39
1627263430000|2021-07-26 01:37:10|2303.58|2294.88|2303.77|2295.07|2304.91|2296.21|2303.58|2294.88|34
1627263440000|2021-07-26 01:37:20|2304.01|2295.31|2303.72|2295.02|2304.33|2295.63|2303.66|2294.96|34
1627263450000|2021-07-26 01:37:30|2303.57|2294.87|2304.29|2295.59|2304.59|2295.89|2303.38|2294.68|31
1627263460000|2021-07-26 01:37:40|2304.16|2295.46|2303.88|2295.18|2304.16|2295.46|2303.62|2294.92|31
1627263470000|2021-07-26 01:37:50|2303.84|2295.14|2304.98|2296.28|2304.98|2296.28|2303.79|2295.09|24
1627263480000|2021-07-26 01:38:00|2304.77|2296.07|2307.77|2299.07|2307.84|2299.14|2304.69|2295.99|39
1627263490000|2021-07-26 01:38:10|2307.79|2299.09|2305.97|2297.27|2308.02|2299.32|2305.14|2296.44|39
1627263500000|2021-07-26 01:38:20|2306.2|2297.5|2307.7|2299|2307.7|2299|2306.2|2297.5|34
1627263510000|2021-07-26 01:38:30|2307.3|2298.6|2309.41|2300.71|2309.42|2300.72|2307.01|2298.31|38
1627263520000|2021-07-26 01:38:40|2309.43|2300.73|2309.61|2300.91|2309.92|2301.22|2308.28|2299.58|36
1627263530000|2021-07-26 01:38:50|2309.6|2300.9|2311.43|2302.73|2311.68|2302.98|2309.35|2300.65|35
1627263540000|2021-07-26 01:39:00|2311.46|2302.76|2312.99|2304.29|2313.8|2305.1|2311.38|2302.68|37
1627263550000|2021-07-26 01:39:10|2312.89|2304.19|2313.76|2305.06|2313.78|2305.08|2312.01|2303.31|38
1627263560000|2021-07-26 01:39:20|2313.46|2304.76|2313.79|2305.09|2314.46|2305.76|2312.88|2304.18|38
1627263570000|2021-07-26 01:39:30|2313.91|2305.21|2314.25|2305.55|2315.73|2307.03|2313.89|2305.19|39
1627263580000|2021-07-26 01:39:40|2314.43|2305.73|2316.37|2307.67|2316.69|2307.99|2314.24|2305.54|39
1627263590000|2021-07-26 01:39:50|2317|2308.3|2318.84|2310.14|2320.34|2311.64|2316.84|2308.14|38
1627263600000|2021-07-26 01:40:00|2319.24|2310.54|2320.5|2311.8|2321.07|2312.37|2316.75|2308.05|38
1627263610000|2021-07-26 01:40:10|2320.51|2311.81|2319.9|2311.2|2321.55|2312.85|2319.18|2310.48|39
1627263620000|2021-07-26 01:40:20|2320.21|2311.51|2321.51|2312.81|2321.51|2312.81|2320.1|2311.4|34
1627263630000|2021-07-26 01:40:30|2321.37|2312.67|2322.22|2313.52|2323.42|2314.72|2320.03|2311.33|40
1627263640000|2021-07-26 01:40:40|2322.32|2313.62|2326.45|2317.75|2327.12|2318.42|2322.05|2313.35|39
1627263650000|2021-07-26 01:40:50|2325.66|2316.96|2327.71|2319.01|2328.48|2319.78|2325.64|2316.94|39
1627263660000|2021-07-26 01:41:00|2328.63|2319.93|2327.74|2319.04|2329.36|2320.66|2326.89|2318.19|39
1627263670000|2021-07-26 01:41:10|2327|2318.3|2326.4|2317.7|2328.51|2319.81|2323.06|2314.36|39
1627263680000|2021-07-26 01:41:20|2326.58|2317.88|2324.51|2315.81|2327.32|2318.62|2324.51|2315.81|39
1627263690000|2021-07-26 01:41:30|2324.53|2315.83|2323.67|2314.97|2325.76|2317.06|2323.12|2314.42|40
1627263700000|2021-07-26 01:41:40|2323.5|2314.8|2320.65|2311.95|2323.5|2314.8|2320.57|2311.87|36
1627263710000|2021-07-26 01:41:50|2320.47|2311.77|2318.29|2309.59|2320.92|2312.22|2318.24|2309.54|40
1627263720000|2021-07-26 01:42:00|2318.41|2309.71|2319.71|2311.01|2320.3|2311.6|2318.06|2309.36|40
1627263730000|2021-07-26 01:42:10|2319.75|2311.05|2320.3|2311.6|2321.08|2312.38|2318.41|2309.71|38
1627263740000|2021-07-26 01:42:20|2320.21|2311.51|2326.84|2318.14|2326.84|2318.14|2320.15|2311.45|40
1627263750000|2021-07-26 01:42:30|2326.27|2317.57|2327.35|2318.65|2327.48|2318.78|2326.08|2317.38|40
1627263760000|2021-07-26 01:42:40|2327.74|2319.04|2328.42|2319.72|2329.87|2321.17|2327.74|2319.04|39
1627263770000|2021-07-26 01:42:50|2328.44|2319.74|2327.49|2318.79|2328.85|2320.15|2326.24|2317.54|39
1627263780000|2021-07-26 01:43:00|2327.37|2318.67|2327.74|2319.04|2328.29|2319.59|2325.81|2317.11|38
1627263790000|2021-07-26 01:43:10|2327.69|2318.99|2330.2|2321.5|2330.38|2321.68|2327.69|2318.99|37
1627263800000|2021-07-26 01:43:20|2330.23|2321.53|2329.51|2320.81|2330.99|2322.29|2329.34|2320.64|38
1627263810000|2021-07-26 01:43:30|2329.1|2320.4|2324.91|2316.21|2329.1|2320.4|2324.91|2316.21|38
1627263820000|2021-07-26 01:43:40|2324.92|2316.22|2327.8|2319.1|2328.82|2320.12|2324.92|2316.22|38
1627263830000|2021-07-26 01:43:50|2328|2319.3|2325.97|2317.27|2328|2319.3|2324.77|2316.07|39
1627263840000|2021-07-26 01:44:00|2326.27|2317.57|2324.07|2315.37|2326.43|2317.73|2322.46|2313.76|38
1627263850000|2021-07-26 01:44:10|2324.11|2315.41|2320.69|2311.99|2324.54|2315.84|2319.89|2311.19|38
1627263860000|2021-07-26 01:44:20|2320.95|2312.25|2322.34|2313.64|2322.65|2313.95|2319.35|2310.65|38
1627263870000|2021-07-26 01:44:30|2322.28|2313.58|2322.48|2313.78|2323.14|2314.44|2320.99|2312.29|38
1627263880000|2021-07-26 01:44:40|2322.45|2313.75|2320.22|2311.52|2322.77|2314.07|2320.22|2311.52|40
1627263890000|2021-07-26 01:44:50|2320.11|2311.41|2320.42|2311.72|2320.96|2312.26|2319.78|2311.08|38
1627263900000|2021-07-26 01:45:00|2320.22|2311.52|2318.94|2310.24|2320.99|2312.29|2317.84|2309.14|38
1627263910000|2021-07-26 01:45:10|2319.21|2310.51|2314.08|2305.38|2319.28|2310.58|2313.01|2304.31|39
1627263920000|2021-07-26 01:45:20|2313.55|2304.85|2310.54|2301.84|2313.81|2305.11|2309.64|2300.94|40
1627263930000|2021-07-26 01:45:30|2310.51|2301.81|2303.92|2295.22|2310.56|2301.86|2303.92|2295.22|39
1627263940000|2021-07-26 01:45:40|2303.94|2295.24|2306.29|2297.59|2306.7|2298|2303.13|2294.43|39
1627263950000|2021-07-26 01:45:50|2306.63|2297.93|2306.49|2297.79|2307.23|2298.53|2305.39|2296.69|39
1627263960000|2021-07-26 01:46:00|2306.71|2298.01|2309.33|2300.63|2309.33|2300.63|2306.65|2297.95|39
1627263970000|2021-07-26 01:46:10|2309.55|2300.85|2309.57|2300.87|2311.77|2303.07|2309.4|2300.7|38
1627263980000|2021-07-26 01:46:20|2309.53|2300.83|2311.65|2302.95|2311.65|2302.95|2309.53|2300.83|34
1627263990000|2021-07-26 01:46:30|2311.44|2302.74|2314.23|2305.53|2314.57|2305.87|2311.44|2302.74|37
1627264000000|2021-07-26 01:46:40|2313.99|2305.29|2315.32|2306.62|2315.73|2307.03|2313.99|2305.29|28
1627264010000|2021-07-26 01:46:50|2315.73|2307.03|2313.89|2305.19|2315.73|2307.03|2312.84|2304.14|38
1627264020000|2021-07-26 01:47:00|2313.99|2305.29|2310.55|2301.85|2314.03|2305.33|2309.25|2300.55|39
1627264030000|2021-07-26 01:47:10|2310.53|2301.83|2310.87|2302.17|2311.45|2302.75|2310.43|2301.73|38
1627264040000|2021-07-26 01:47:20|2310.82|2302.12|2310.36|2301.66|2312.22|2303.52|2310.36|2301.66|39
1627264050000|2021-07-26 01:47:30|2310.25|2301.55|2308.96|2300.26|2310.26|2301.56|2308.8|2300.1|37
1627264060000|2021-07-26 01:47:40|2309.04|2300.34|2306.49|2297.79|2309.04|2300.34|2306.49|2297.79|38
1627264070000|2021-07-26 01:47:50|2306.62|2297.92|2306.06|2297.36|2307.46|2298.76|2306.06|2297.36|39
1627264080000|2021-07-26 01:48:00|2305.64|2296.94|2305.24|2296.54|2305.94|2297.24|2305.1|2296.4|39
1627264090000|2021-07-26 01:48:10|2305.25|2296.55|2301.81|2293.11|2305.3|2296.6|2301.53|2292.83|34
1627264100000|2021-07-26 01:48:20|2301.76|2293.06|2303.99|2295.29|2304.27|2295.57|2301.76|2293.06|35
1627264110000|2021-07-26 01:48:30|2304|2295.3|2305.45|2296.75|2305.45|2296.75|2303.54|2294.84|37
1627264120000|2021-07-26 01:48:40|2305.47|2296.77|2303.26|2294.56|2305.47|2296.77|2302.84|2294.14|33
1627264130000|2021-07-26 01:48:50|2303.41|2294.71|2304.78|2296.08|2304.78|2296.08|2300.93|2292.23|40
1627264140000|2021-07-26 01:49:00|2304.35|2295.65|2306.05|2297.35|2306.38|2297.68|2304.16|2295.46|40
1627264150000|2021-07-26 01:49:10|2304.59|2295.89|2305.78|2297.08|2306.5|2297.8|2304.59|2295.89|37
1627264160000|2021-07-26 01:49:20|2305.84|2297.14|2307.31|2298.61|2307.36|2298.66|2305.71|2297.01|37
1627264170000|2021-07-26 01:49:30|2307.35|2298.65|2311.54|2302.84|2311.84|2303.14|2306.34|2297.64|39
1627264180000|2021-07-26 01:49:40|2311.11|2302.41|2312.7|2304|2313.14|2304.44|2311|2302.3|37
1627264190000|2021-07-26 01:49:50|2312.72|2304.02|2313.1|2304.4|2313.41|2304.71|2312.28|2303.58|38
1627264200000|2021-07-26 01:50:00|2313.09|2304.39|2310.29|2301.59|2314.11|2305.41|2310.29|2301.59|38
1627264210000|2021-07-26 01:50:10|2310.05|2301.35|2308.89|2300.19|2310.05|2301.35|2308.33|2299.63|37
1627264220000|2021-07-26 01:50:20|2308.95|2300.25|2307.54|2298.84|2309.25|2300.55|2306.51|2297.81|37
1627264230000|2021-07-26 01:50:30|2307.6|2298.9|2308.39|2299.69|2308.39|2299.69|2307.21|2298.51|37
1627264240000|2021-07-26 01:50:40|2308.46|2299.76|2311.19|2302.49|2311.54|2302.84|2308.31|2299.61|38
1627264250000|2021-07-26 01:50:50|2311.41|2302.71|2313.74|2305.04|2313.74|2305.04|2311.3|2302.6|37
1627264260000|2021-07-26 01:51:00|2312.64|2303.94|2310.68|2301.98|2312.67|2303.97|2309.93|2301.23|38
1627264270000|2021-07-26 01:51:10|2310.59|2301.89|2309.97|2301.27|2310.59|2301.89|2309.78|2301.08|34
1627264280000|2021-07-26 01:51:20|2309.93|2301.23|2309.85|2301.15|2309.93|2301.23|2309.13|2300.43|34
1627264290000|2021-07-26 01:51:30|2310.03|2301.33|2309.74|2301.04|2310.47|2301.77|2309.74|2301.04|36
1627264300000|2021-07-26 01:51:40|2309.68|2300.98|2308.67|2299.97|2310.09|2301.39|2308.67|2299.97|37
1627264310000|2021-07-26 01:51:50|2308.68|2299.98|2307.43|2298.73|2308.68|2299.98|2307.41|2298.71|37
1627264320000|2021-07-26 01:52:00|2307.41|2298.71|2308.01|2299.31|2308.77|2300.07|2307.02|2298.32|38
1627264330000|2021-07-26 01:52:10|2307.92|2299.22|2309.72|2301.02|2309.79|2301.09|2307.62|2298.92|40
1627264340000|2021-07-26 01:52:20|2309.6|2300.9|2310.5|2301.8|2310.55|2301.85|2309.09|2300.39|36
1627264350000|2021-07-26 01:52:30|2310.51|2301.81|2311.71|2303.01|2313.12|2304.42|2310.5|2301.8|36
1627264360000|2021-07-26 01:52:40|2311.67|2302.97|2314.33|2305.63|2314.33|2305.63|2311.01|2302.31|37
1627264370000|2021-07-26 01:52:50|2314.38|2305.68|2314.67|2305.97|2315.82|2307.12|2313.06|2304.36|37
1627264380000|2021-07-26 01:53:00|2314.97|2306.27|2316.9|2308.2|2316.9|2308.2|2314.91|2306.21|35
1627264390000|2021-07-26 01:53:10|2316.81|2308.11|2316.01|2307.31|2316.83|2308.13|2313.86|2305.16|33
1627264400000|2021-07-26 01:53:20|2316|2307.3|2313.87|2305.17|2316.04|2307.34|2312.67|2303.97|37
1627264410000|2021-07-26 01:53:30|2313.88|2305.18|2312.36|2303.66|2314.18|2305.48|2311.89|2303.19|34
1627264420000|2021-07-26 01:53:40|2312.33|2303.63|2313.03|2304.33|2313.64|2304.94|2312.33|2303.63|38
1627264430000|2021-07-26 01:53:50|2313.13|2304.43|2313.41|2304.71|2313.63|2304.93|2313.13|2304.43|26
1627264440000|2021-07-26 01:54:00|2313.47|2304.77|2315.47|2306.77|2315.83|2307.13|2313.47|2304.77|35
1627264450000|2021-07-26 01:54:10|2315.39|2306.69|2315.61|2306.91|2315.64|2306.94|2315.39|2306.69|25
1627264460000|2021-07-26 01:54:20|2315.4|2306.7|2314.1|2305.4|2315.52|2306.82|2313.71|2305.01|34
1627264470000|2021-07-26 01:54:30|2314.11|2305.41|2314.18|2305.48|2314.56|2305.86|2313.61|2304.91|39
1627264480000|2021-07-26 01:54:40|2314.25|2305.55|2315.89|2307.19|2316.09|2307.39|2314.25|2305.55|37
1627264490000|2021-07-26 01:54:50|2317.28|2308.58|2318.5|2309.8|2318.65|2309.95|2316.9|2308.2|37
1627264500000|2021-07-26 01:55:00|2318.67|2309.97|2315.68|2306.98|2319.2|2310.5|2314.8|2306.1|39
1627264510000|2021-07-26 01:55:10|2315.44|2306.74|2316.02|2307.32|2316.7|2308|2315.38|2306.68|38
1627264520000|2021-07-26 01:55:20|2315.94|2307.24|2317.55|2308.85|2317.62|2308.92|2315.77|2307.07|33
1627264530000|2021-07-26 01:55:30|2317.54|2308.84|2320.54|2311.84|2320.54|2311.84|2317.53|2308.83|36
1627264540000|2021-07-26 01:55:40|2320.44|2311.74|2318.41|2309.71|2320.44|2311.74|2317.62|2308.92|35
1627264550000|2021-07-26 01:55:50|2318.36|2309.66|2316.39|2307.69|2318.47|2309.77|2316.39|2307.69|38
1627264560000|2021-07-26 01:56:00|2316.42|2307.72|2314.9|2306.2|2316.74|2308.04|2313.86|2305.16|39
1627264570000|2021-07-26 01:56:10|2314.91|2306.21|2316.77|2308.07|2317.68|2308.98|2314.89|2306.19|40
1627264580000|2021-07-26 01:56:20|2316.25|2307.55|2316.45|2307.75|2316.84|2308.14|2315.23|2306.53|40
1627264590000|2021-07-26 01:56:30|2316.42|2307.72|2317.23|2308.53|2318.54|2309.84|2316.42|2307.72|38
1627264600000|2021-07-26 01:56:40|2317.49|2308.79|2316.89|2308.19|2317.67|2308.97|2316.64|2307.94|37
1627264610000|2021-07-26 01:56:50|2316.88|2308.18|2318.04|2309.34|2318.04|2309.34|2316.48|2307.78|32
1627264620000|2021-07-26 01:57:00|2317.95|2309.25|2319|2310.3|2319.6|2310.9|2317.45|2308.75|40
1627264630000|2021-07-26 01:57:10|2319.05|2310.35|2321.4|2312.7|2321.41|2312.71|2319|2310.3|35
1627264640000|2021-07-26 01:57:20|2320.34|2311.64|2320.87|2312.17|2323.09|2314.39|2320.34|2311.64|37
1627264650000|2021-07-26 01:57:30|2321|2312.3|2322.18|2313.48|2322.18|2313.48|2320.22|2311.52|40
1627264660000|2021-07-26 01:57:40|2322.17|2313.47|2323.19|2314.49|2323.19|2314.49|2322.17|2313.47|36
1627264670000|2021-07-26 01:57:50|2323.2|2314.5|2322.73|2314.03|2323.46|2314.76|2322.67|2313.97|32
1627264680000|2021-07-26 01:58:00|2322.62|2313.92|2318.09|2309.39|2322.69|2313.99|2318.09|2309.39|40
1627264690000|2021-07-26 01:58:10|2318.26|2309.56|2315.7|2307|2318.26|2309.56|2315.05|2306.35|39
1627264700000|2021-07-26 01:58:20|2315.53|2306.83|2319.82|2311.12|2319.9|2311.2|2315.45|2306.75|38
1627264710000|2021-07-26 01:58:30|2319.64|2310.94|2319.25|2310.55|2319.7|2311|2318.77|2310.07|37
1627264720000|2021-07-26 01:58:40|2319.35|2310.65|2319.25|2310.55|2320.56|2311.86|2318.92|2310.22|34
1627264730000|2021-07-26 01:58:50|2319.22|2310.52|2318.91|2310.21|2319.5|2310.8|2318.82|2310.12|36
1627264740000|2021-07-26 01:59:00|2318.76|2310.06|2318.45|2309.75|2318.76|2310.06|2317.52|2308.82|37
1627264750000|2021-07-26 01:59:10|2318.43|2309.73|2317.82|2309.12|2318.45|2309.75|2317.17|2308.47|33
1627264760000|2021-07-26 01:59:20|2317.78|2309.08|2315.6|2306.9|2317.95|2309.25|2315.05|2306.35|37
1627264770000|2021-07-26 01:59:30|2315.7|2307|2316.29|2307.59|2316.7|2308|2315.22|2306.52|38
1627264780000|2021-07-26 01:59:40|2316.37|2307.67|2319.18|2310.48|2319.18|2310.48|2316.34|2307.64|39
1627264790000|2021-07-26 01:59:50|2319.39|2310.69|2320.08|2311.38|2320.41|2311.71|2319.05|2310.35|38
1627264800000|2021-07-26 02:00:00|2320.31|2311.61|2322.87|2314.17|2323.17|2314.47|2320.2|2311.5|38
1627264810000|2021-07-26 02:00:10|2323.11|2314.41|2324.08|2315.38|2324.08|2315.38|2322.21|2313.51|37
1627264820000|2021-07-26 02:00:20|2323.89|2315.19|2321.3|2312.6|2325.43|2316.73|2321.3|2312.6|38
1627264830000|2021-07-26 02:00:30|2320.89|2312.19|2317.16|2308.46|2320.89|2312.19|2317.16|2308.46|40
1627264840000|2021-07-26 02:00:40|2317.52|2308.82|2317.72|2309.02|2318.48|2309.78|2316.88|2308.18|38
1627264850000|2021-07-26 02:00:50|2317.69|2308.99|2316.36|2307.66|2317.75|2309.05|2316.21|2307.51|40
1627264860000|2021-07-26 02:01:00|2316.42|2307.72|2312.88|2304.18|2316.45|2307.75|2312.88|2304.18|38
1627264870000|2021-07-26 02:01:10|2313.38|2304.68|2313.8|2305.1|2315.3|2306.6|2313.38|2304.68|38
1627264880000|2021-07-26 02:01:20|2313.64|2304.94|2312.14|2303.44|2314.02|2305.32|2311.33|2302.63|37
1627264890000|2021-07-26 02:01:30|2311.51|2302.81|2313.95|2305.25|2314.08|2305.38|2311.51|2302.81|36
1627264900000|2021-07-26 02:01:40|2313.99|2305.29|2316.1|2307.4|2316.41|2307.71|2313.55|2304.85|40
1627264910000|2021-07-26 02:01:50|2316.46|2307.76|2317.2|2308.5|2318.1|2309.4|2315.66|2306.96|39
1627264920000|2021-07-26 02:02:00|2317.11|2308.41|2318.43|2309.73|2319.2|2310.5|2316.59|2307.89|38
1627264930000|2021-07-26 02:02:10|2318.52|2309.82|2316.59|2307.89|2318.52|2309.82|2316.39|2307.69|36
1627264940000|2021-07-26 02:02:20|2316.8|2308.1|2315.23|2306.53|2316.84|2308.14|2315.21|2306.51|37
1627264950000|2021-07-26 02:02:30|2315.31|2306.61|2318.81|2310.11|2318.81|2310.11|2315.21|2306.51|39
1627264960000|2021-07-26 02:02:40|2319.02|2310.32|2322.09|2313.39|2322.44|2313.74|2319.02|2310.32|39
1627264970000|2021-07-26 02:02:50|2322.13|2313.43|2318.12|2309.42|2322.24|2313.54|2318.12|2309.42|37
1627264980000|2021-07-26 02:03:00|2318.33|2309.63|2321.97|2313.27|2322.07|2313.37|2318.33|2309.63|38
1627264990000|2021-07-26 02:03:10|2321.96|2313.26|2320.32|2311.62|2322.09|2313.39|2320.32|2311.62|36
1627265000000|2021-07-26 02:03:20|2320.22|2311.52|2321.65|2312.95|2321.66|2312.96|2319.83|2311.13|38
1627265010000|2021-07-26 02:03:30|2321.63|2312.93|2318.02|2309.32|2321.63|2312.93|2318.02|2309.32|38
1627265020000|2021-07-26 02:03:40|2317.97|2309.27|2317.49|2308.79|2318.45|2309.75|2317.45|2308.75|35
1627265030000|2021-07-26 02:03:50|2317.52|2308.82|2317.48|2308.78|2317.52|2308.82|2315.71|2307.01|37
1627265040000|2021-07-26 02:04:00|2317.44|2308.74|2315.77|2307.07|2317.44|2308.74|2315.77|2307.07|39
1627265050000|2021-07-26 02:04:10|2315.93|2307.23|2315.09|2306.39|2316.01|2307.31|2314.56|2305.86|35
1627265060000|2021-07-26 02:04:20|2315.57|2306.87|2315.8|2307.1|2316.24|2307.54|2314.81|2306.11|35
1627265070000|2021-07-26 02:04:30|2315.92|2307.22|2315.15|2306.45|2316.22|2307.52|2314.95|2306.25|38
1627265080000|2021-07-26 02:04:40|2314.94|2306.24|2315.81|2307.11|2315.9|2307.2|2314.47|2305.77|34
1627265090000|2021-07-26 02:04:50|2315.76|2307.06|2315.1|2306.4|2315.76|2307.06|2314.63|2305.93|39
1627265100000|2021-07-26 02:05:00|2315.11|2306.41|2315.06|2306.36|2315.48|2306.78|2314.5|2305.8|34
1627265110000|2021-07-26 02:05:10|2315.6|2306.9|2315.73|2307.03|2316.24|2307.54|2315.36|2306.66|38
1627265120000|2021-07-26 02:05:20|2315.6|2306.9|2315.82|2307.12|2315.82|2307.12|2315.08|2306.38|39
1627265130000|2021-07-26 02:05:30|2315.85|2307.15|2316.68|2307.98|2317.43|2308.73|2315.57|2306.87|38
1627265140000|2021-07-26 02:05:40|2316.7|2308|2314.84|2306.14|2316.7|2308|2314.57|2305.87|38
1627265150000|2021-07-26 02:05:50|2314.88|2306.18|2314.1|2305.4|2314.88|2306.18|2312.92|2304.22|36
1627265160000|2021-07-26 02:06:00|2314.32|2305.62|2312.42|2303.72|2314.33|2305.63|2312.09|2303.39|35
1627265170000|2021-07-26 02:06:10|2312.56|2303.86|2311.3|2302.6|2312.82|2304.12|2311.3|2302.6|38
1627265180000|2021-07-26 02:06:20|2311.25|2302.55|2311|2302.3|2311.4|2302.7|2310.23|2301.53|40
1627265190000|2021-07-26 02:06:30|2310.83|2302.13|2309.94|2301.24|2310.83|2302.13|2309.55|2300.85|39
1627265200000|2021-07-26 02:06:40|2309.96|2301.26|2308.53|2299.83|2310.01|2301.31|2308.53|2299.83|38
1627265210000|2021-07-26 02:06:50|2308.5|2299.8|2307.04|2298.34|2308.5|2299.8|2307.04|2298.34|33
1627265220000|2021-07-26 02:07:00|2307.4|2298.7|2308.45|2299.75|2308.47|2299.77|2305.83|2297.13|39
1627265230000|2021-07-26 02:07:10|2308.51|2299.81|2308.64|2299.94|2309.04|2300.34|2308.4|2299.7|37
1627265240000|2021-07-26 02:07:20|2308.57|2299.87|2308.37|2299.67|2308.71|2300.01|2308.24|2299.54|34
1627265250000|2021-07-26 02:07:30|2308.41|2299.71|2306.03|2297.33|2308.44|2299.74|2306.03|2297.33|37
1627265260000|2021-07-26 02:07:40|2306.13|2297.43|2305.9|2297.2|2306.45|2297.75|2305.68|2296.98|32
1627265270000|2021-07-26 02:07:50|2305.74|2297.04|2303.91|2295.21|2305.82|2297.12|2303.91|2295.21|36
1627265280000|2021-07-26 02:08:00|2303.8|2295.1|2306.27|2297.57|2306.42|2297.72|2303.8|2295.1|39
1627265290000|2021-07-26 02:08:10|2306.15|2297.45|2306.26|2297.56|2308.75|2300.05|2305.96|2297.26|40
1627265300000|2021-07-26 02:08:20|2306.48|2297.78|2304.36|2295.66|2306.98|2298.28|2304.36|2295.66|39
1627265310000|2021-07-26 02:08:30|2304.24|2295.54|2304.97|2296.27|2304.97|2296.27|2302.41|2293.71|39
1627265320000|2021-07-26 02:08:40|2304.81|2296.11|2304.91|2296.21|2305.24|2296.54|2304.35|2295.65|37
1627265330000|2021-07-26 02:08:50|2304.87|2296.17|2304.59|2295.89|2306.57|2297.87|2304.32|2295.62|37
1627265340000|2021-07-26 02:09:00|2304.84|2296.14|2302.81|2294.11|2304.84|2296.14|2301.26|2292.56|37
1627265350000|2021-07-26 02:09:10|2302.71|2294.01|2304.71|2296.01|2304.71|2296.01|2302.35|2293.65|39
1627265360000|2021-07-26 02:09:20|2304.66|2295.96|2303.09|2294.39|2304.93|2296.23|2302.74|2294.04|36
1627265370000|2021-07-26 02:09:30|2303.45|2294.75|2300.05|2291.35|2304|2295.3|2299.32|2290.62|38
1627265380000|2021-07-26 02:09:40|2300.06|2291.36|2299.93|2291.23|2300.92|2292.22|2299.18|2290.48|40
1627265390000|2021-07-26 02:09:50|2300.03|2291.33|2299.7|2291|2301.05|2292.35|2299.68|2290.98|36
1627265400000|2021-07-26 02:10:00|2299.74|2291.04|2299.5|2290.8|2300.56|2291.86|2299.26|2290.56|40
1627265410000|2021-07-26 02:10:10|2299.52|2290.82|2299.67|2290.97|2299.8|2291.1|2299.32|2290.62|32
1627265420000|2021-07-26 02:10:20|2299.77|2291.07|2297.76|2289.06|2300.09|2291.39|2297.27|2288.57|37
1627265430000|2021-07-26 02:10:30|2297.79|2289.09|2298.16|2289.46|2298.16|2289.46|2297.24|2288.54|35
1627265440000|2021-07-26 02:10:40|2298.18|2289.48|2294.28|2285.58|2298.18|2289.48|2294.03|2285.33|39
1627265450000|2021-07-26 02:10:50|2294.35|2285.65|2295.48|2286.78|2296.34|2287.64|2294.34|2285.64|40
1627265460000|2021-07-26 02:11:00|2295.32|2286.62|2295.72|2287.02|2296.39|2287.69|2295.32|2286.62|38
1627265470000|2021-07-26 02:11:10|2295.82|2287.12|2293.24|2284.54|2295.92|2287.22|2293.15|2284.45|36
1627265480000|2021-07-26 02:11:20|2293.52|2284.82|2294.1|2285.4|2294.7|2286|2293.45|2284.75|36
1627265490000|2021-07-26 02:11:30|2293.82|2285.12|2294.89|2286.19|2294.89|2286.19|2293.18|2284.48|37
1627265500000|2021-07-26 02:11:40|2294.78|2286.08|2296.24|2287.54|2296.29|2287.59|2294.66|2285.96|33
1627265510000|2021-07-26 02:11:50|2296.48|2287.78|2297.82|2289.12|2297.97|2289.27|2296.28|2287.58|38
1627265520000|2021-07-26 02:12:00|2297.96|2289.26|2300.2|2291.5|2300.37|2291.67|2297.92|2289.22|36
1627265530000|2021-07-26 02:12:10|2300.21|2291.51|2301.42|2292.72|2301.69|2292.99|2299.66|2290.96|38
1627265540000|2021-07-26 02:12:20|2301.46|2292.76|2303.79|2295.09|2303.79|2295.09|2301.15|2292.45|39
1627265550000|2021-07-26 02:12:30|2302.89|2294.19|2300.76|2292.06|2303.2|2294.5|2299.03|2290.33|39
1627265560000|2021-07-26 02:12:40|2300.75|2292.05|2302.03|2293.33|2302.11|2293.41|2300.66|2291.96|38
1627265570000|2021-07-26 02:12:50|2301.98|2293.28|2302.72|2294.02|2303.02|2294.32|2301.92|2293.22|39
1627265580000|2021-07-26 02:13:00|2302.7|2294|2301.06|2292.36|2302.98|2294.28|2300.94|2292.24|39
1627265590000|2021-07-26 02:13:10|2301.08|2292.38|2303.38|2294.68|2303.38|2294.68|2300.55|2291.85|36
1627265600000|2021-07-26 02:13:20|2303.36|2294.66|2301.87|2293.17|2303.96|2295.26|2301.25|2292.55|37
1627265610000|2021-07-26 02:13:30|2301.89|2293.19|2302.32|2293.62|2302.81|2294.11|2301.85|2293.15|37
1627265620000|2021-07-26 02:13:40|2302.53|2293.83|2302.48|2293.78|2302.66|2293.96|2302.4|2293.7|35
1627265630000|2021-07-26 02:13:50|2302.56|2293.86|2302.89|2294.19|2303.05|2294.35|2302.28|2293.58|35
1627265640000|2021-07-26 02:14:00|2302.99|2294.29|2302.64|2293.94|2303.01|2294.31|2302.41|2293.71|37
1627265650000|2021-07-26 02:14:10|2302.63|2293.93|2302.19|2293.49|2302.63|2293.93|2301.37|2292.67|39
1627265660000|2021-07-26 02:14:20|2302.12|2293.42|2302.18|2293.48|2302.33|2293.63|2301.83|2293.13|34
1627265670000|2021-07-26 02:14:30|2302.81|2294.11|2302.88|2294.18|2303.18|2294.48|2302.36|2293.66|36
1627265680000|2021-07-26 02:14:40|2302.92|2294.22|2302.08|2293.38|2303.04|2294.34|2301.81|2293.11|33
1627265690000|2021-07-26 02:14:50|2301.96|2293.26|2302.98|2294.28|2303.32|2294.62|2300.8|2292.1|36
1627265700000|2021-07-26 02:15:00|2303.04|2294.34|2303.51|2294.81|2303.51|2294.81|2302.69|2293.99|37
1627265710000|2021-07-26 02:15:10|2303.56|2294.86|2305.54|2296.84|2306.89|2298.19|2303.56|2294.86|38
1627265720000|2021-07-26 02:15:20|2306.11|2297.41|2304.81|2296.11|2306.11|2297.41|2304.14|2295.44|38
1627265730000|2021-07-26 02:15:30|2304.68|2295.98|2306.91|2298.21|2307.34|2298.64|2304.68|2295.98|34
1627265740000|2021-07-26 02:15:40|2307.3|2298.6|2306.98|2298.28|2307.3|2298.6|2306.14|2297.44|38
1627265750000|2021-07-26 02:15:50|2306.9|2298.2|2306.13|2297.43|2307.54|2298.84|2306.13|2297.43|35
1627265760000|2021-07-26 02:16:00|2305.93|2297.23|2305.48|2296.78|2306.11|2297.41|2305.23|2296.53|33
1627265770000|2021-07-26 02:16:10|2305.43|2296.73|2307.28|2298.58|2307.74|2299.04|2305.43|2296.73|33
1627265780000|2021-07-26 02:16:20|2307.54|2298.84|2307|2298.3|2308.28|2299.58|2306.54|2297.84|37
1627265790000|2021-07-26 02:16:30|2307.02|2298.32|2307.71|2299.01|2308.22|2299.52|2307|2298.3|33
1627265800000|2021-07-26 02:16:40|2307.7|2299|2309.21|2300.51|2309.29|2300.59|2307.7|2299|29
1627265810000|2021-07-26 02:16:50|2309.2|2300.5|2310.08|2301.38|2310.28|2301.58|2308.66|2299.96|36
1627265820000|2021-07-26 02:17:00|2310.49|2301.79|2311.7|2303|2312.01|2303.31|2310.14|2301.44|37
1627265830000|2021-07-26 02:17:10|2311.76|2303.06|2309.74|2301.04|2311.76|2303.06|2309.44|2300.74|37
1627265840000|2021-07-26 02:17:20|2309.63|2300.93|2307.71|2299.01|2310.11|2301.41|2307.39|2298.69|36
1627265850000|2021-07-26 02:17:30|2307.47|2298.77|2307.42|2298.72|2307.89|2299.19|2306.88|2298.18|38
1627265860000|2021-07-26 02:17:40|2307.52|2298.82|2308.85|2300.15|2309.38|2300.68|2307.47|2298.77|37
1627265870000|2021-07-26 02:17:50|2308.63|2299.93|2309.14|2300.44|2309.54|2300.84|2307.93|2299.23|38
1627265880000|2021-07-26 02:18:00|2309.89|2301.19|2308.38|2299.68|2309.89|2301.19|2308.07|2299.37|36
1627265890000|2021-07-26 02:18:10|2308.88|2300.18|2307.86|2299.16|2308.88|2300.18|2306.81|2298.11|35
1627265900000|2021-07-26 02:18:20|2307.9|2299.2|2308.97|2300.27|2309.15|2300.45|2307.73|2299.03|37
1627265910000|2021-07-26 02:18:30|2308.93|2300.23|2309.09|2300.39|2309.44|2300.74|2308.22|2299.52|37
1627265920000|2021-07-26 02:18:40|2309.08|2300.38|2309.89|2301.19|2311.15|2302.45|2309.06|2300.36|39
1627265930000|2021-07-26 02:18:50|2309.76|2301.06|2309.25|2300.55|2310.09|2301.39|2308.96|2300.26|33
1627265940000|2021-07-26 02:19:00|2309.26|2300.56|2309.28|2300.58|2309.47|2300.77|2308.9|2300.2|30
1627265950000|2021-07-26 02:19:10|2309.33|2300.63|2308.8|2300.1|2309.63|2300.93|2308.42|2299.72|30
1627265960000|2021-07-26 02:19:20|2308.82|2300.12|2307.22|2298.52|2308.82|2300.12|2306.83|2298.13|34
1627265970000|2021-07-26 02:19:30|2307.11|2298.41|2307.21|2298.51|2308.75|2300.05|2306.24|2297.54|39
1627265980000|2021-07-26 02:19:40|2306.88|2298.18|2306.63|2297.93|2306.95|2298.25|2306.22|2297.52|37
1627265990000|2021-07-26 02:19:50|2306.56|2297.86|2305.71|2297.01|2306.73|2298.03|2304.88|2296.18|38
1627266000000|2021-07-26 02:20:00|2305.75|2297.05|2305.41|2296.71|2305.91|2297.21|2304.91|2296.21|36
1627266010000|2021-07-26 02:20:10|2305.57|2296.87|2303.49|2294.79|2305.6|2296.9|2303.35|2294.65|35
1627266020000|2021-07-26 02:20:20|2303.51|2294.81|2302.32|2293.62|2303.51|2294.81|2301.93|2293.23|39
1627266030000|2021-07-26 02:20:30|2302.42|2293.72|2300.96|2292.26|2302.42|2293.72|2299.94|2291.24|38
1627266040000|2021-07-26 02:20:40|2301.09|2292.39|2302.58|2293.88|2302.96|2294.26|2301.09|2292.39|38
1627266050000|2021-07-26 02:20:50|2302.7|2294|2301.68|2292.98|2303.32|2294.62|2301.68|2292.98|39
1627266060000|2021-07-26 02:21:00|2301.54|2292.84|2303.14|2294.44|2303.66|2294.96|2301.37|2292.67|39
1627266070000|2021-07-26 02:21:10|2303.13|2294.43|2302.26|2293.56|2303.13|2294.43|2301.64|2292.94|36
1627266080000|2021-07-26 02:21:20|2302.18|2293.48|2303.7|2295|2304.49|2295.79|2302.11|2293.41|37
1627266090000|2021-07-26 02:21:30|2303.72|2295.02|2304.73|2296.03|2305.11|2296.41|2303.72|2295.02|34
1627266100000|2021-07-26 02:21:40|2304.88|2296.18|2304.54|2295.84|2305.32|2296.62|2304.52|2295.82|39
1627266110000|2021-07-26 02:21:50|2304.67|2295.97|2304.4|2295.7|2304.7|2296|2303.71|2295.01|34
1627266120000|2021-07-26 02:22:00|2304.37|2295.67|2304.57|2295.87|2304.57|2295.87|2303.63|2294.93|36
1627266130000|2021-07-26 02:22:10|2304.55|2295.85|2307.78|2299.08|2307.78|2299.08|2304.51|2295.81|35
1627266140000|2021-07-26 02:22:20|2307.54|2298.84|2306.29|2297.59|2307.54|2298.84|2306.03|2297.33|36
1627266150000|2021-07-26 02:22:30|2306.37|2297.67|2307.04|2298.34|2307.18|2298.48|2306.37|2297.67|33
1627266160000|2021-07-26 02:22:40|2306.59|2297.89|2306.39|2297.69|2306.59|2297.89|2305.31|2296.61|38
1627266170000|2021-07-26 02:22:50|2306.37|2297.67|2306.56|2297.86|2307.15|2298.45|2305.86|2297.16|34
1627266180000|2021-07-26 02:23:00|2306.48|2297.78|2305.64|2296.94|2307.02|2298.32|2305.23|2296.53|37
1627266190000|2021-07-26 02:23:10|2305.06|2296.36|2304.7|2296|2305.59|2296.89|2304.7|2296|33
1627266200000|2021-07-26 02:23:20|2304.98|2296.28|2304.38|2295.68|2304.98|2296.28|2304.35|2295.65|24
1627266210000|2021-07-26 02:23:30|2303.9|2295.2|2305.07|2296.37|2305.07|2296.37|2303.68|2294.98|30
1627266220000|2021-07-26 02:23:40|2305.04|2296.34|2304.7|2296|2305.84|2297.14|2304.7|2296|35
1627266230000|2021-07-26 02:23:50|2304.57|2295.87|2305.19|2296.49|2305.39|2296.69|2304.53|2295.83|32
1627266240000|2021-07-26 02:24:00|2305.34|2296.64|2304.91|2296.21|2305.56|2296.86|2304.77|2296.07|31
1627266250000|2021-07-26 02:24:10|2304.81|2296.11|2304.42|2295.72|2304.87|2296.17|2304.11|2295.41|34
1627266260000|2021-07-26 02:24:20|2304.34|2295.64|2304.42|2295.72|2304.64|2295.94|2304.16|2295.46|31
1627266270000|2021-07-26 02:24:30|2304.48|2295.78|2303.82|2295.12|2305.12|2296.42|2303.58|2294.88|34
1627266280000|2021-07-26 02:24:40|2303.87|2295.17|2304.53|2295.83|2305.13|2296.43|2303.8|2295.1|37
1627266290000|2021-07-26 02:24:50|2304.49|2295.79|2304.13|2295.43|2304.77|2296.07|2303.81|2295.11|36
1627266300000|2021-07-26 02:25:00|2304.11|2295.41|2305.22|2296.52|2305.31|2296.61|2303.81|2295.11|28
1627266310000|2021-07-26 02:25:10|2305.32|2296.62|2304.79|2296.09|2305.75|2297.05|2304.77|2296.07|28
1627266320000|2021-07-26 02:25:20|2305.06|2296.36|2305.18|2296.48|2305.5|2296.8|2304.74|2296.04|33
1627266330000|2021-07-26 02:25:30|2304.92|2296.22|2305.26|2296.56|2305.35|2296.65|2304.92|2296.22|17
1627266340000|2021-07-26 02:25:40|2305.16|2296.46|2305.76|2297.06|2305.76|2297.06|2305.05|2296.35|23
1627266350000|2021-07-26 02:25:50|2306.07|2297.37|2306.49|2297.79|2306.91|2298.21|2305.32|2296.62|29
1627266360000|2021-07-26 02:26:00|2306.56|2297.86|2306.25|2297.55|2306.66|2297.96|2306.16|2297.46|37
1627266370000|2021-07-26 02:26:10|2306.3|2297.6|2306.42|2297.72|2306.7|2298|2306.03|2297.33|36
1627266380000|2021-07-26 02:26:20|2306.36|2297.66|2306.52|2297.82|2306.67|2297.97|2306.17|2297.47|33
1627266390000|2021-07-26 02:26:30|2306.63|2297.93|2306.07|2297.37|2306.65|2297.95|2306.05|2297.35|31
1627266400000|2021-07-26 02:26:40|2306.06|2297.36|2306.51|2297.81|2306.53|2297.83|2306.06|2297.36|29
1627266410000|2021-07-26 02:26:50|2306.53|2297.83|2306.49|2297.79|2306.63|2297.93|2306.3|2297.6|22
1627266420000|2021-07-26 02:27:00|2306.51|2297.81|2307.52|2298.82|2307.56|2298.86|2306.43|2297.73|25
1627266430000|2021-07-26 02:27:10|2307.73|2299.03|2307.86|2299.16|2308.27|2299.57|2307.69|2298.99|33
1627266440000|2021-07-26 02:27:20|2307.38|2298.68|2307.67|2298.97|2307.83|2299.13|2307.11|2298.41|35
1627266450000|2021-07-26 02:27:30|2307.62|2298.92|2307.55|2298.85|2307.9|2299.2|2307.14|2298.44|33
1627266460000|2021-07-26 02:27:40|2307.61|2298.91|2308.82|2300.12|2309.19|2300.49|2307.59|2298.89|38
1627266470000|2021-07-26 02:27:50|2308.98|2300.28|2309.49|2300.79|2309.8|2301.1|2308.62|2299.92|34
1627266480000|2021-07-26 02:28:00|2309.53|2300.83|2310.89|2302.19|2310.89|2302.19|2309.07|2300.37|33
1627266490000|2021-07-26 02:28:10|2311|2302.3|2310.15|2301.45|2311.01|2302.31|2310.15|2301.45|36
1627266500000|2021-07-26 02:28:20|2310.12|2301.42|2309.4|2300.7|2310.12|2301.42|2308.64|2299.94|37
1627266510000|2021-07-26 02:28:30|2309.58|2300.88|2311|2302.3|2311|2302.3|2309.4|2300.7|37
1627266520000|2021-07-26 02:28:40|2311.08|2302.38|2312.35|2303.65|2312.48|2303.78|2310.9|2302.2|39
1627266530000|2021-07-26 02:28:50|2312.37|2303.67|2311.53|2302.83|2312.68|2303.98|2311.32|2302.62|38
1627266540000|2021-07-26 02:29:00|2310.99|2302.29|2310.73|2302.03|2311.01|2302.31|2310.24|2301.54|38
1627266550000|2021-07-26 02:29:10|2311.01|2302.31|2312.52|2303.82|2312.85|2304.15|2311.01|2302.31|38
1627266560000|2021-07-26 02:29:20|2312.39|2303.69|2312.71|2304.01|2313.61|2304.91|2312.39|2303.69|38
1627266570000|2021-07-26 02:29:30|2312.78|2304.08|2314.59|2305.89|2314.76|2306.06|2312.78|2304.08|38
1627266580000|2021-07-26 02:29:40|2314.6|2305.9|2313.01|2304.31|2314.6|2305.9|2312.92|2304.22|36
1627266590000|2021-07-26 02:29:50|2312.99|2304.29|2311.36|2302.66|2313.28|2304.58|2311.36|2302.66|28
1627266600000|2021-07-26 02:30:00|2311.43|2302.73|2312.25|2303.55|2313.23|2304.53|2311.34|2302.64|35
1627266610000|2021-07-26 02:30:10|2312.23|2303.53|2312.63|2303.93|2313.24|2304.54|2312.23|2303.53|29
1627266620000|2021-07-26 02:30:20|2312.61|2303.91|2313.25|2304.55|2313.74|2305.04|2312.47|2303.77|37
1627266630000|2021-07-26 02:30:30|2313.32|2304.62|2313.01|2304.31|2313.8|2305.1|2313.01|2304.31|37
1627266640000|2021-07-26 02:30:40|2313.14|2304.44|2314.55|2305.85|2315.12|2306.42|2312.91|2304.21|32
1627266650000|2021-07-26 02:30:50|2314.35|2305.65|2314.2|2305.5|2315.32|2306.62|2314.2|2305.5|34
1627266660000|2021-07-26 02:31:00|2314.56|2305.86|2315.19|2306.49|2315.25|2306.55|2314.08|2305.38|30
1627266670000|2021-07-26 02:31:10|2315.17|2306.47|2315.29|2306.59|2315.53|2306.83|2315|2306.3|34
1627266680000|2021-07-26 02:31:20|2315.27|2306.57|2316.06|2307.36|2316.09|2307.39|2314.82|2306.12|33
1627266690000|2021-07-26 02:31:30|2316|2307.3|2314.65|2305.95|2316.14|2307.44|2314.65|2305.95|31
1627266700000|2021-07-26 02:31:40|2314.73|2306.03|2313.73|2305.03|2314.81|2306.11|2313.58|2304.88|29
1627266710000|2021-07-26 02:31:50|2313.72|2305.02|2314.62|2305.92|2314.62|2305.92|2313.72|2305.02|33
1627266720000|2021-07-26 02:32:00|2314.61|2305.91|2315.05|2306.35|2315.2|2306.5|2314.61|2305.91|30
1627266730000|2021-07-26 02:32:10|2315.07|2306.37|2313.73|2305.03|2315.55|2306.85|2313.54|2304.84|34
1627266740000|2021-07-26 02:32:20|2313.57|2304.87|2314.18|2305.48|2314.18|2305.48|2313.32|2304.62|38
1627266750000|2021-07-26 02:32:30|2314.02|2305.32|2315.75|2307.05|2316.45|2307.75|2314|2305.3|38
1627266760000|2021-07-26 02:32:40|2315.79|2307.09|2314.31|2305.61|2315.91|2307.21|2314.04|2305.34|39
1627266770000|2021-07-26 02:32:50|2314.29|2305.59|2313.47|2304.77|2314.99|2306.29|2313.47|2304.77|37
1627266780000|2021-07-26 02:33:00|2313.43|2304.73|2314.95|2306.25|2315.43|2306.73|2313.37|2304.67|37
1627266790000|2021-07-26 02:33:10|2314.91|2306.21|2315.08|2306.38|2316.23|2307.53|2314.78|2306.08|37
1627266800000|2021-07-26 02:33:20|2315.29|2306.59|2315.17|2306.47|2315.85|2307.15|2314.83|2306.13|35
1627266810000|2021-07-26 02:33:30|2315.48|2306.78|2314|2305.3|2315.48|2306.78|2313.92|2305.22|30
1627266820000|2021-07-26 02:33:40|2314.01|2305.31|2313.78|2305.08|2314.31|2305.61|2313.78|2305.08|33
1627266830000|2021-07-26 02:33:50|2313.62|2304.92|2312.85|2304.15|2313.62|2304.92|2312.8|2304.1|32
1627266840000|2021-07-26 02:34:00|2312.66|2303.96|2310.62|2301.92|2312.73|2304.03|2310.22|2301.52|40
1627266850000|2021-07-26 02:34:10|2310.65|2301.95|2310.76|2302.06|2310.99|2302.29|2309.8|2301.1|38
1627266860000|2021-07-26 02:34:20|2310.82|2302.12|2310.06|2301.36|2310.82|2302.12|2309.74|2301.04|36
1627266870000|2021-07-26 02:34:30|2310.04|2301.34|2310.48|2301.78|2310.69|2301.99|2309.35|2300.65|37
1627266880000|2021-07-26 02:34:40|2310.64|2301.94|2311.05|2302.35|2311.05|2302.35|2310.06|2301.36|40
1627266890000|2021-07-26 02:34:50|2310.96|2302.26|2312.42|2303.72|2313.06|2304.36|2310.52|2301.82|38
1627266900000|2021-07-26 02:35:00|2312.43|2303.73|2313.91|2305.21|2314.08|2305.38|2312.14|2303.44|37
1627266910000|2021-07-26 02:35:10|2313.4|2304.7|2314.92|2306.22|2315.05|2306.35|2313.4|2304.7|38
1627266920000|2021-07-26 02:35:20|2314.36|2305.66|2314.06|2305.36|2315.09|2306.39|2313.94|2305.24|32
1627266930000|2021-07-26 02:35:30|2313.87|2305.17|2314.37|2305.67|2315.03|2306.33|2313.79|2305.09|39
1627266940000|2021-07-26 02:35:40|2314.46|2305.76|2315.29|2306.59|2315.52|2306.82|2314.46|2305.76|32
1627266950000|2021-07-26 02:35:50|2315.43|2306.73|2315.22|2306.52|2315.8|2307.1|2315.02|2306.32|33
1627266960000|2021-07-26 02:36:00|2315.2|2306.5|2316.34|2307.64|2316.47|2307.77|2314.97|2306.27|38
1627266970000|2021-07-26 02:36:10|2316.37|2307.67|2317.73|2309.03|2318.26|2309.56|2316.3|2307.6|38
1627266980000|2021-07-26 02:36:20|2317.52|2308.82|2317.35|2308.65|2317.95|2309.25|2317.31|2308.61|36
1627266990000|2021-07-26 02:36:30|2317.43|2308.73|2318.44|2309.74|2318.49|2309.79|2317.43|2308.73|36
1627267000000|2021-07-26 02:36:40|2318.62|2309.92|2319.27|2310.57|2320.33|2311.63|2318.41|2309.71|36
1627267010000|2021-07-26 02:36:50|2319.13|2310.43|2319.66|2310.96|2319.88|2311.18|2319.08|2310.38|38
1627267020000|2021-07-26 02:37:00|2319.61|2310.91|2319.59|2310.89|2320.43|2311.73|2317.98|2309.28|35
1627267030000|2021-07-26 02:37:10|2319.92|2311.22|2320.24|2311.54|2320.26|2311.56|2319.54|2310.84|37
1627267040000|2021-07-26 02:37:20|2320.26|2311.56|2320.02|2311.32|2320.95|2312.25|2319.76|2311.06|38
1627267050000|2021-07-26 02:37:30|2319.99|2311.29|2320.27|2311.57|2320.32|2311.62|2319.55|2310.85|36
1627267060000|2021-07-26 02:37:40|2320.5|2311.8|2322.75|2314.05|2322.75|2314.05|2320.5|2311.8|38
1627267070000|2021-07-26 02:37:50|2322.49|2313.79|2323.1|2314.4|2323.35|2314.65|2322.03|2313.33|36
1627267080000|2021-07-26 02:38:00|2322.9|2314.2|2323.86|2315.16|2324|2315.3|2322.78|2314.08|31
1627267090000|2021-07-26 02:38:10|2323.85|2315.15|2324.56|2315.86|2324.57|2315.87|2323.41|2314.71|37
1627267100000|2021-07-26 02:38:20|2324.37|2315.67|2324.25|2315.55|2324.37|2315.67|2323.45|2314.75|39
1627267110000|2021-07-26 02:38:30|2324.26|2315.56|2324.02|2315.32|2325.03|2316.33|2323.63|2314.93|35
1627267120000|2021-07-26 02:38:40|2324.03|2315.33|2327.06|2318.36|2327.13|2318.43|2323.96|2315.26|39
1627267130000|2021-07-26 02:38:50|2326.93|2318.23|2326.04|2317.34|2327.21|2318.51|2326.04|2317.34|39
1627267140000|2021-07-26 02:39:00|2326.12|2317.42|2324.02|2315.32|2326.12|2317.42|2323.81|2315.11|38
1627267150000|2021-07-26 02:39:10|2324.42|2315.72|2322.9|2314.2|2324.81|2316.11|2322.9|2314.2|40
1627267160000|2021-07-26 02:39:20|2323.24|2314.54|2323.22|2314.52|2323.27|2314.57|2322.49|2313.79|38
1627267170000|2021-07-26 02:39:30|2323.13|2314.43|2323.97|2315.27|2324.01|2315.31|2323.13|2314.43|36
1627267180000|2021-07-26 02:39:40|2323.95|2315.25|2323.79|2315.09|2324.72|2316.02|2323.55|2314.85|38
1627267190000|2021-07-26 02:39:50|2323.96|2315.26|2323.81|2315.11|2324.15|2315.45|2323.41|2314.71|39
1627267200000|2021-07-26 02:40:00|2323.82|2315.12|2323.94|2315.24|2324.03|2315.33|2323.05|2314.35|36
1627267210000|2021-07-26 02:40:10|2323.99|2315.29|2322.86|2314.16|2324.04|2315.34|2322.86|2314.16|26
1627267220000|2021-07-26 02:40:20|2323.19|2314.49|2321.54|2312.84|2323.32|2314.62|2321.54|2312.84|34
1627267230000|2021-07-26 02:40:30|2321.5|2312.8|2320.35|2311.65|2321.5|2312.8|2320.32|2311.62|30
1627267240000|2021-07-26 02:40:40|2320.37|2311.67|2319.95|2311.25|2320.37|2311.67|2319.49|2310.79|30
1627267250000|2021-07-26 02:40:50|2319.93|2311.23|2320.66|2311.96|2321.03|2312.33|2319.89|2311.19|38
1627267260000|2021-07-26 02:41:00|2320.83|2312.13|2319.44|2310.74|2320.93|2312.23|2319.44|2310.74|37
1627267270000|2021-07-26 02:41:10|2319.27|2310.57|2318.71|2310.01|2319.37|2310.67|2318.63|2309.93|33
1627267280000|2021-07-26 02:41:20|2318.65|2309.95|2318.22|2309.52|2318.77|2310.07|2317.58|2308.88|39
1627267290000|2021-07-26 02:41:30|2318.42|2309.72|2318.5|2309.8|2318.58|2309.88|2318|2309.3|35
1627267300000|2021-07-26 02:41:40|2318.57|2309.87|2318.36|2309.66|2318.98|2310.28|2318.24|2309.54|37
1627267310000|2021-07-26 02:41:50|2318.39|2309.69|2317.15|2308.45|2318.42|2309.72|2317.15|2308.45|36
1627267320000|2021-07-26 02:42:00|2317.1|2308.4|2317.51|2308.81|2317.79|2309.09|2316.95|2308.25|36
1627267330000|2021-07-26 02:42:10|2317.49|2308.79|2316.48|2307.78|2317.67|2308.97|2316.16|2307.46|34
1627267340000|2021-07-26 02:42:20|2316.44|2307.74|2316.98|2308.28|2317.49|2308.79|2316.44|2307.74|30
1627267350000|2021-07-26 02:42:30|2317|2308.3|2316.19|2307.49|2317.25|2308.55|2316.01|2307.31|36
1627267360000|2021-07-26 02:42:40|2316.29|2307.59|2316.42|2307.72|2316.42|2307.72|2315.71|2307.01|36
1627267370000|2021-07-26 02:42:50|2316.39|2307.69|2315.95|2307.25|2317.06|2308.36|2315.95|2307.25|27
1627267380000|2021-07-26 02:43:00|2316|2307.3|2316.35|2307.65|2316.35|2307.65|2315.81|2307.11|34
1627267390000|2021-07-26 02:43:10|2316.42|2307.72|2316.79|2308.09|2316.79|2308.09|2316.11|2307.41|30
1627267400000|2021-07-26 02:43:20|2316.72|2308.02|2317.94|2309.24|2318.23|2309.53|2316.72|2308.02|38
1627267410000|2021-07-26 02:43:30|2317.93|2309.23|2318.17|2309.47|2318.21|2309.51|2317.49|2308.79|30
1627267420000|2021-07-26 02:43:40|2318.18|2309.48|2317.66|2308.96|2318.19|2309.49|2317.36|2308.66|35
1627267430000|2021-07-26 02:43:50|2317.68|2308.98|2316.66|2307.96|2318.2|2309.5|2316.61|2307.91|34
1627267440000|2021-07-26 02:44:00|2316.65|2307.95|2319.12|2310.42|2319.13|2310.43|2316.62|2307.92|38
1627267450000|2021-07-26 02:44:10|2319.04|2310.34|2319.55|2310.85|2319.59|2310.89|2318.63|2309.93|35
1627267460000|2021-07-26 02:44:20|2319.54|2310.84|2322.02|2313.32|2322.02|2313.32|2319.54|2310.84|40
1627267470000|2021-07-26 02:44:30|2322.04|2313.34|2320.92|2312.22|2322.26|2313.56|2320.77|2312.07|39
1627267480000|2021-07-26 02:44:40|2320.74|2312.04|2319.19|2310.49|2320.74|2312.04|2319.02|2310.32|36
1627267490000|2021-07-26 02:44:50|2319.16|2310.46|2319.75|2311.05|2319.96|2311.26|2318.15|2309.45|40
1627267500000|2021-07-26 02:45:00|2319.74|2311.04|2318.14|2309.44|2319.94|2311.24|2317.79|2309.09|35
1627267510000|2021-07-26 02:45:10|2317.98|2309.28|2316.23|2307.53|2318.01|2309.31|2316.2|2307.5|37
1627267520000|2021-07-26 02:45:20|2316.29|2307.59|2315.69|2306.99|2316.48|2307.78|2315.64|2306.94|36
1627267530000|2021-07-26 02:45:30|2315.68|2306.98|2316.24|2307.54|2316.24|2307.54|2315.45|2306.75|31
1627267540000|2021-07-26 02:45:40|2316.29|2307.59|2315.08|2306.38|2316.68|2307.98|2314.78|2306.08|35
1627267550000|2021-07-26 02:45:50|2314.76|2306.06|2313.13|2304.43|2315.12|2306.42|2312.43|2303.73|36
1627267560000|2021-07-26 02:46:00|2312.83|2304.13|2315.05|2306.35|2315.25|2306.55|2312.76|2304.06|38
1627267570000|2021-07-26 02:46:10|2315.27|2306.57|2315.46|2306.76|2315.73|2307.03|2314.7|2306|37
1627267580000|2021-07-26 02:46:20|2315.22|2306.52|2315.94|2307.24|2316.35|2307.65|2315.22|2306.52|32
1627267590000|2021-07-26 02:46:30|2316.03|2307.33|2315.97|2307.27|2316.39|2307.69|2315.52|2306.82|38
1627267600000|2021-07-26 02:46:40|2316.03|2307.33|2315.9|2307.2|2316.26|2307.56|2315.76|2307.06|28
1627267610000|2021-07-26 02:46:50|2315.91|2307.21|2316.05|2307.35|2316.08|2307.38|2315.22|2306.52|34
1627267620000|2021-07-26 02:47:00|2316.16|2307.46|2317.1|2308.4|2317.19|2308.49|2316|2307.3|34
1627267630000|2021-07-26 02:47:10|2317.19|2308.49|2317.44|2308.74|2319.34|2310.64|2316.72|2308.02|38
1627267640000|2021-07-26 02:47:20|2317.57|2308.87|2317.31|2308.61|2317.72|2309.02|2317.15|2308.45|36
1627267650000|2021-07-26 02:47:30|2317.35|2308.65|2316.09|2307.39|2317.35|2308.65|2316.09|2307.39|31
1627267660000|2021-07-26 02:47:40|2316.08|2307.38|2316.96|2308.26|2317.22|2308.52|2316.08|2307.38|32
1627267670000|2021-07-26 02:47:50|2317|2308.3|2315.73|2307.03|2317.08|2308.38|2315.73|2307.03|33
1627267680000|2021-07-26 02:48:00|2315.69|2306.99|2316.66|2307.96|2316.81|2308.11|2314.85|2306.15|31
1627267690000|2021-07-26 02:48:10|2316.88|2308.18|2314.39|2305.69|2316.88|2308.18|2314.25|2305.55|39
1627267700000|2021-07-26 02:48:20|2314.2|2305.5|2314.32|2305.62|2315.27|2306.57|2314.08|2305.38|37
1627267710000|2021-07-26 02:48:30|2314.39|2305.69|2315.16|2306.46|2315.17|2306.47|2314.32|2305.62|37
1627267720000|2021-07-26 02:48:40|2315.12|2306.42|2314.15|2305.45|2315.69|2306.99|2313.99|2305.29|39
1627267730000|2021-07-26 02:48:50|2313.81|2305.11|2313.61|2304.91|2314.14|2305.44|2313.44|2304.74|32
1627267740000|2021-07-26 02:49:00|2313.63|2304.93|2314.6|2305.9|2314.74|2306.04|2313.59|2304.89|33
1627267750000|2021-07-26 02:49:10|2314.58|2305.88|2313.72|2305.02|2314.61|2305.91|2313.72|2305.02|21
1627267760000|2021-07-26 02:49:20|2313.73|2305.03|2313.92|2305.22|2314.07|2305.37|2313.72|2305.02|22
1627267770000|2021-07-26 02:49:30|2313.94|2305.24|2314.58|2305.88|2314.58|2305.88|2313.8|2305.1|31
1627267780000|2021-07-26 02:49:40|2314.64|2305.94|2314.55|2305.85|2314.76|2306.06|2314.3|2305.6|32
1627267790000|2021-07-26 02:49:50|2314.35|2305.65|2314.21|2305.51|2314.44|2305.74|2313.81|2305.11|25
1627267800000|2021-07-26 02:50:00|2314.18|2305.48|2314.26|2305.56|2314.86|2306.16|2313.81|2305.11|27
1627267810000|2021-07-26 02:50:10|2314.32|2305.62|2314.19|2305.49|2314.37|2305.67|2314.13|2305.43|21
1627267820000|2021-07-26 02:50:20|2314.17|2305.47|2315.93|2307.23|2315.93|2307.23|2313.81|2305.11|27
1627267830000|2021-07-26 02:50:30|2315.9|2307.2|2316.33|2307.63|2316.91|2308.21|2314.5|2305.8|24
1627267840000|2021-07-26 02:50:40|2316.22|2307.52|2317.74|2309.04|2317.74|2309.04|2315.63|2306.93|36
1627267850000|2021-07-26 02:50:50|2317.73|2309.03|2320.01|2311.31|2320.02|2311.32|2317.58|2308.88|33
1627267860000|2021-07-26 02:51:00|2320.04|2311.34|2317.4|2308.7|2320.14|2311.44|2317.35|2308.65|39
1627267870000|2021-07-26 02:51:10|2317.38|2308.68|2317.03|2308.33|2317.54|2308.84|2316.95|2308.25|40
1627267880000|2021-07-26 02:51:20|2317.08|2308.38|2316.09|2307.39|2317.08|2308.38|2316.09|2307.39|30
1627267890000|2021-07-26 02:51:30|2316.1|2307.4|2315.91|2307.21|2316.11|2307.41|2315.65|2306.95|19
1627267900000|2021-07-26 02:51:40|2316.02|2307.32|2316.19|2307.49|2316.51|2307.81|2316.02|2307.32|22
1627267910000|2021-07-26 02:51:50|2316.18|2307.48|2314.56|2305.86|2316.18|2307.48|2314.52|2305.82|18
1627267920000|2021-07-26 02:52:00|2314.49|2305.79|2314.13|2305.43|2314.49|2305.79|2314.12|2305.42|25
1627267930000|2021-07-26 02:52:10|2314.22|2305.52|2314.85|2306.15|2314.85|2306.15|2314.19|2305.49|22
1627267940000|2021-07-26 02:52:20|2314.88|2306.18|2314.22|2305.52|2315.07|2306.37|2314.19|2305.49|37
1627267950000|2021-07-26 02:52:30|2314.23|2305.53|2313.55|2304.85|2314.53|2305.83|2313.49|2304.79|33
1627267960000|2021-07-26 02:52:40|2313.49|2304.79|2313.37|2304.67|2313.85|2305.15|2313.31|2304.61|33
1627267970000|2021-07-26 02:52:50|2313.35|2304.65|2312.03|2303.33|2313.57|2304.87|2311.94|2303.24|36
1627267980000|2021-07-26 02:53:00|2311.61|2302.91|2314.62|2305.92|2314.62|2305.92|2311.54|2302.84|36
1627267990000|2021-07-26 02:53:10|2314.78|2306.08|2315.5|2306.8|2315.63|2306.93|2314.78|2306.08|34
1627268000000|2021-07-26 02:53:20|2315.4|2306.7|2315.59|2306.89|2315.6|2306.9|2314.73|2306.03|40
1627268010000|2021-07-26 02:53:30|2315.63|2306.93|2315.06|2306.36|2315.63|2306.93|2314.99|2306.29|32
1627268020000|2021-07-26 02:53:40|2315.18|2306.48|2316.88|2308.18|2316.92|2308.22|2315.14|2306.44|32
1627268030000|2021-07-26 02:53:50|2316.87|2308.17|2316.41|2307.71|2316.87|2308.17|2316.02|2307.32|34
1627268040000|2021-07-26 02:54:00|2316.4|2307.7|2315.51|2306.81|2316.48|2307.78|2315.51|2306.81|31
1627268050000|2021-07-26 02:54:10|2315.46|2306.76|2315.88|2307.18|2315.88|2307.18|2315.24|2306.54|33
1627268060000|2021-07-26 02:54:20|2315.9|2307.2|2316.9|2308.2|2317.35|2308.65|2315.69|2306.99|37
1627268070000|2021-07-26 02:54:30|2316.89|2308.19|2316.27|2307.57|2316.89|2308.19|2316.06|2307.36|35
1627268080000|2021-07-26 02:54:40|2316.28|2307.58|2316.45|2307.75|2316.75|2308.05|2315.99|2307.29|36
1627268090000|2021-07-26 02:54:50|2316.35|2307.65|2316.32|2307.62|2316.4|2307.7|2316.16|2307.46|32
1627268100000|2021-07-26 02:55:00|2316.29|2307.59|2316.55|2307.85|2318.93|2310.23|2316.29|2307.59|40
1627268110000|2021-07-26 02:55:10|2316.5|2307.8|2314.91|2306.21|2316.83|2308.13|2314.91|2306.21|36
1627268120000|2021-07-26 02:55:20|2314.89|2306.19|2314.36|2305.66|2315.03|2306.33|2314.36|2305.66|21
1627268130000|2021-07-26 02:55:30|2314.5|2305.8|2314.01|2305.31|2314.51|2305.81|2314|2305.3|25
1627268140000|2021-07-26 02:55:40|2313.96|2305.26|2313.98|2305.28|2314.23|2305.53|2313.5|2304.8|37
1627268150000|2021-07-26 02:55:50|2314.08|2305.38|2312.63|2303.93|2314.1|2305.4|2312.28|2303.58|36
1627268160000|2021-07-26 02:56:00|2312.46|2303.76|2312.6|2303.9|2312.63|2303.93|2311.01|2302.31|36
1627268170000|2021-07-26 02:56:10|2312.72|2304.02|2312.98|2304.28|2313.3|2304.6|2312.07|2303.37|38
1627268180000|2021-07-26 02:56:20|2313.04|2304.34|2312.16|2303.46|2313.1|2304.4|2311.59|2302.89|38
1627268190000|2021-07-26 02:56:30|2312.11|2303.41|2312.47|2303.77|2312.71|2304.01|2312.03|2303.33|29
1627268200000|2021-07-26 02:56:40|2312.37|2303.67|2312.04|2303.34|2313.24|2304.54|2311.67|2302.97|38
1627268210000|2021-07-26 02:56:50|2312.51|2303.81|2315.02|2306.32|2315.67|2306.97|2311.9|2303.2|38
1627268220000|2021-07-26 02:57:00|2315.04|2306.34|2315.37|2306.67|2315.37|2306.67|2313.47|2304.77|36
1627268230000|2021-07-26 02:57:10|2315.22|2306.52|2313.89|2305.19|2315.22|2306.52|2313.83|2305.13|35
1627268240000|2021-07-26 02:57:20|2313.94|2305.24|2313.08|2304.38|2314.38|2305.68|2312.87|2304.17|31
1627268250000|2021-07-26 02:57:30|2313.1|2304.4|2312.99|2304.29|2313.1|2304.4|2312.33|2303.63|28
1627268260000|2021-07-26 02:57:40|2313.17|2304.47|2313.3|2304.6|2313.44|2304.74|2312.75|2304.05|31
1627268270000|2021-07-26 02:57:50|2313.13|2304.43|2312.51|2303.81|2313.34|2304.64|2312.31|2303.61|28
1627268280000|2021-07-26 02:58:00|2312.84|2304.14|2310.78|2302.08|2312.93|2304.23|2309.87|2301.17|38
1627268290000|2021-07-26 02:58:10|2311.27|2302.57|2310.73|2302.03|2312.12|2303.42|2310.73|2302.03|37
1627268300000|2021-07-26 02:58:20|2310.84|2302.14|2309.6|2300.9|2310.84|2302.14|2309.55|2300.85|35
1627268310000|2021-07-26 02:58:30|2309.48|2300.78|2308.75|2300.05|2310.37|2301.67|2308.26|2299.56|33
1627268320000|2021-07-26 02:58:40|2308.91|2300.21|2308.02|2299.32|2309.02|2300.32|2307.89|2299.19|15
1627268330000|2021-07-26 02:58:50|2308.75|2300.05|2307.5|2298.8|2308.89|2300.19|2306.9|2298.2|36
1627268340000|2021-07-26 02:59:00|2307.48|2298.78|2307.24|2298.54|2308.33|2299.63|2306.65|2297.95|32
1627268350000|2021-07-26 02:59:10|2307.16|2298.46|2308.17|2299.47|2308.45|2299.75|2306.89|2298.19|31
1627268360000|2021-07-26 02:59:20|2308.25|2299.55|2308.23|2299.53|2308.35|2299.65|2307.72|2299.02|33
1627268370000|2021-07-26 02:59:30|2308.31|2299.61|2307.93|2299.23|2308.65|2299.95|2307.49|2298.79|32
1627268380000|2021-07-26 02:59:40|2307.78|2299.08|2309.17|2300.47|2309.7|2301|2307.16|2298.46|36
1627268390000|2021-07-26 02:59:50|2308.97|2300.27|2308.04|2299.34|2309.19|2300.49|2307.73|2299.03|33
1627268400000|2021-07-26 03:00:00|2307.74|2299.04|2309.15|2300.45|2309.35|2300.65|2307.74|2299.04|30
1627268410000|2021-07-26 03:00:10|2309.49|2300.79|2312.27|2303.57|2312.28|2303.58|2309.49|2300.79|38
1627268420000|2021-07-26 03:00:20|2312.3|2303.6|2311.09|2302.39|2312.38|2303.68|2310.81|2302.11|37
1627268430000|2021-07-26 03:00:30|2311.1|2302.4|2313.81|2305.11|2314.35|2305.65|2311.1|2302.4|38
1627268440000|2021-07-26 03:00:40|2313.84|2305.14|2314.19|2305.49|2315.29|2306.59|2313.59|2304.89|38
1627268450000|2021-07-26 03:00:50|2314.16|2305.46|2313.33|2304.63|2314.42|2305.72|2312.97|2304.27|36
1627268460000|2021-07-26 03:01:00|2313.3|2304.6|2311.69|2302.99|2313.3|2304.6|2311.67|2302.97|37
1627268470000|2021-07-26 03:01:10|2311.67|2302.97|2311.73|2303.03|2312.04|2303.34|2311.43|2302.73|34
1627268480000|2021-07-26 03:01:20|2311.66|2302.96|2310.34|2301.64|2311.66|2302.96|2310.09|2301.39|36
1627268490000|2021-07-26 03:01:30|2310.28|2301.58|2310.12|2301.42|2310.28|2301.58|2310.04|2301.34|33
1627268500000|2021-07-26 03:01:40|2310.11|2301.41|2310.37|2301.67|2310.68|2301.98|2310.11|2301.41|27
1627268510000|2021-07-26 03:01:50|2310.43|2301.73|2309.63|2300.93|2310.49|2301.79|2309.56|2300.86|40
1627268520000|2021-07-26 03:02:00|2309.58|2300.88|2311.34|2302.64|2311.34|2302.64|2309.48|2300.78|36
1627268530000|2021-07-26 03:02:10|2311.88|2303.18|2312.24|2303.54|2312.36|2303.66|2311.48|2302.78|37
1627268540000|2021-07-26 03:02:20|2312.61|2303.91|2311.69|2302.99|2313.67|2304.97|2311.69|2302.99|33
1627268550000|2021-07-26 03:02:30|2311.44|2302.74|2306.31|2297.61|2311.44|2302.74|2306.31|2297.61|38
1627268560000|2021-07-26 03:02:40|2306.35|2297.65|2308.4|2299.7|2308.53|2299.83|2306.29|2297.59|39
1627268570000|2021-07-26 03:02:50|2308.41|2299.71|2309.47|2300.77|2309.8|2301.1|2308.31|2299.61|38
1627268580000|2021-07-26 03:03:00|2309.43|2300.73|2310.34|2301.64|2311.01|2302.31|2309.36|2300.66|34
1627268590000|2021-07-26 03:03:10|2310.33|2301.63|2310.6|2301.9|2310.62|2301.92|2310.33|2301.63|31
1627268600000|2021-07-26 03:03:20|2310.57|2301.87|2310.52|2301.82|2310.62|2301.92|2310.25|2301.55|28
1627268610000|2021-07-26 03:03:30|2310.46|2301.76|2307.73|2299.03|2310.49|2301.79|2307.68|2298.98|36
1627268620000|2021-07-26 03:03:40|2307.63|2298.93|2307.67|2298.97|2307.68|2298.98|2306.12|2297.42|37
1627268630000|2021-07-26 03:03:50|2307.63|2298.93|2306.14|2297.44|2307.63|2298.93|2305.86|2297.16|39
1627268640000|2021-07-26 03:04:00|2305.99|2297.29|2307|2298.3|2307.08|2298.38|2305.76|2297.06|38
1627268650000|2021-07-26 03:04:10|2306.76|2298.06|2304.89|2296.19|2307.17|2298.47|2304.77|2296.07|33
1627268660000|2021-07-26 03:04:20|2304.8|2296.1|2304.57|2295.87|2305.5|2296.8|2304.5|2295.8|39
1627268670000|2021-07-26 03:04:30|2304.68|2295.98|2304.53|2295.83|2304.69|2295.99|2304.43|2295.73|31
1627268680000|2021-07-26 03:04:40|2304.52|2295.82|2304.68|2295.98|2305.09|2296.39|2304.52|2295.82|24
1627268690000|2021-07-26 03:04:50|2304.64|2295.94|2302.6|2293.9|2304.64|2295.94|2301.53|2292.83|37
1627268700000|2021-07-26 03:05:00|2302.65|2293.95|2303.55|2294.85|2303.96|2295.26|2302.57|2293.87|38
1627268710000|2021-07-26 03:05:10|2303.8|2295.1|2304.86|2296.16|2305.39|2296.69|2303.68|2294.98|32
1627268720000|2021-07-26 03:05:20|2304.92|2296.22|2303.6|2294.9|2305.64|2296.94|2303.39|2294.69|32
1627268730000|2021-07-26 03:05:30|2303.42|2294.72|2303.67|2294.97|2304.16|2295.46|2303.33|2294.63|38
1627268740000|2021-07-26 03:05:40|2303.68|2294.98|2303.69|2294.99|2303.7|2295|2303.31|2294.61|32
1627268750000|2021-07-26 03:05:50|2303.52|2294.82|2301.07|2292.37|2303.63|2294.93|2301.05|2292.35|38
1627268760000|2021-07-26 03:06:00|2301.31|2292.61|2301.24|2292.54|2301.78|2293.08|2300.82|2292.12|39
1627268770000|2021-07-26 03:06:10|2301.31|2292.61|2302.96|2294.26|2303.04|2294.34|2299.93|2291.23|35
1627268780000|2021-07-26 03:06:20|2303.04|2294.34|2304.67|2295.97|2305.18|2296.48|2301.89|2293.19|40
1627268790000|2021-07-26 03:06:30|2304.66|2295.96|2304.09|2295.39|2305.49|2296.79|2304.01|2295.31|31
1627268800000|2021-07-26 03:06:40|2304.29|2295.59|2304.25|2295.55|2304.69|2295.99|2304.25|2295.55|28
1627268810000|2021-07-26 03:06:50|2304.69|2295.99|2305.74|2297.04|2305.98|2297.28|2304.18|2295.48|34
1627268820000|2021-07-26 03:07:00|2305.73|2297.03|2307.09|2298.39|2307.47|2298.77|2305.73|2297.03|21
1627268830000|2021-07-26 03:07:10|2306.88|2298.18|2308.95|2300.25|2309.43|2300.73|2306.67|2297.97|36
1627268840000|2021-07-26 03:07:20|2308.81|2300.11|2309.26|2300.56|2309.4|2300.7|2308.74|2300.04|34
1627268850000|2021-07-26 03:07:30|2309.27|2300.57|2310.1|2301.4|2310.21|2301.51|2309.11|2300.41|30
1627268860000|2021-07-26 03:07:40|2310.54|2301.84|2310.28|2301.58|2310.85|2302.15|2309.7|2301|27
1627268870000|2021-07-26 03:07:50|2310.19|2301.49|2312.18|2303.48|2312.18|2303.48|2309.8|2301.1|28
1627268880000|2021-07-26 03:08:00|2311.85|2303.15|2311.11|2302.41|2311.95|2303.25|2310.66|2301.96|37
1627268890000|2021-07-26 03:08:10|2311.13|2302.43|2312.12|2303.42|2312.47|2303.77|2311.13|2302.43|32
1627268900000|2021-07-26 03:08:20|2312.23|2303.53|2310.55|2301.85|2312.23|2303.53|2310.03|2301.33|32
1627268910000|2021-07-26 03:08:30|2310.6|2301.9|2310.78|2302.08|2310.92|2302.22|2310.09|2301.39|24
1627268920000|2021-07-26 03:08:40|2311.05|2302.35|2310.22|2301.52|2311.05|2302.35|2309.75|2301.05|29
1627268930000|2021-07-26 03:08:50|2310.34|2301.64|2311.08|2302.38|2311.44|2302.74|2310.22|2301.52|29
1627268940000|2021-07-26 03:09:00|2310.95|2302.25|2311.29|2302.59|2311.29|2302.59|2310.24|2301.54|28
1627268950000|2021-07-26 03:09:10|2311.3|2302.6|2312.58|2303.88|2312.84|2304.14|2310.69|2301.99|34
1627268960000|2021-07-26 03:09:20|2312.7|2304|2313.54|2304.84|2313.54|2304.84|2312.59|2303.89|22
1627268970000|2021-07-26 03:09:30|2313.48|2304.78|2312.82|2304.12|2313.84|2305.14|2312.73|2304.03|22
1627268980000|2021-07-26 03:09:40|2312.72|2304.02|2313.68|2304.98|2313.97|2305.27|2312.48|2303.78|37
1627268990000|2021-07-26 03:09:50|2313.82|2305.12|2314.03|2305.33|2314.68|2305.98|2313.82|2305.12|38
1627269000000|2021-07-26 03:10:00|2313.96|2305.26|2314.87|2306.17|2315.03|2306.33|2313.87|2305.17|38
1627269010000|2021-07-26 03:10:10|2314.93|2306.23|2314.55|2305.85|2315.25|2306.55|2314.55|2305.85|24
1627269020000|2021-07-26 03:10:20|2314.78|2306.08|2316.4|2307.7|2316.77|2308.07|2314.78|2306.08|32
1627269030000|2021-07-26 03:10:30|2316.31|2307.61|2312.88|2304.18|2316.31|2307.61|2312.74|2304.04|39
1627269040000|2021-07-26 03:10:40|2312.79|2304.09|2313.93|2305.23|2314|2305.3|2312.07|2303.37|32
1627269050000|2021-07-26 03:10:50|2313.87|2305.17|2315.58|2306.88|2315.98|2307.28|2313.87|2305.17|32
1627269060000|2021-07-26 03:11:00|2315.37|2306.67|2313.46|2304.76|2316.15|2307.45|2313.46|2304.76|35
1627269070000|2021-07-26 03:11:10|2313.45|2304.75|2313.34|2304.64|2313.45|2304.75|2312.99|2304.29|24
1627269080000|2021-07-26 03:11:20|2313.4|2304.7|2312.98|2304.28|2313.55|2304.85|2312.97|2304.27|23
1627269090000|2021-07-26 03:11:30|2312.95|2304.25|2314.28|2305.58|2314.28|2305.58|2312.78|2304.08|32
1627269100000|2021-07-26 03:11:40|2314.09|2305.39|2313.43|2304.73|2315.1|2306.4|2312.2|2303.5|38
1627269110000|2021-07-26 03:11:50|2313.26|2304.56|2311.55|2302.85|2313.41|2304.71|2311.42|2302.72|39
1627269120000|2021-07-26 03:12:00|2311.57|2302.87|2312.05|2303.35|2312.46|2303.76|2311.46|2302.76|37
1627269130000|2021-07-26 03:12:10|2311.69|2302.99|2311.69|2302.99|2312.01|2303.31|2311.02|2302.32|26
1627269140000|2021-07-26 03:12:20|2311.93|2303.23|2312.7|2304|2312.7|2304|2311.18|2302.48|20
1627269150000|2021-07-26 03:12:30|2312.69|2303.99|2312.58|2303.88|2313.38|2304.68|2312.37|2303.67|31
1627269160000|2021-07-26 03:12:40|2312.57|2303.87|2312.63|2303.93|2312.91|2304.21|2312.57|2303.87|28
1627269170000|2021-07-26 03:12:50|2312.65|2303.95|2313.83|2305.13|2313.86|2305.16|2312.65|2303.95|24
1627269180000|2021-07-26 03:13:00|2313.68|2304.98|2313.65|2304.95|2313.95|2305.25|2312.89|2304.19|27
1627269190000|2021-07-26 03:13:10|2313.69|2304.99|2313.95|2305.25|2314.37|2305.67|2313.65|2304.95|25
1627269200000|2021-07-26 03:13:20|2313.98|2305.28|2315.1|2306.4|2315.56|2306.86|2313.97|2305.27|30
1627269210000|2021-07-26 03:13:30|2315.42|2306.72|2314.63|2305.93|2315.73|2307.03|2314.56|2305.86|37
1627269220000|2021-07-26 03:13:40|2314.61|2305.91|2315.05|2306.35|2315.55|2306.85|2314.52|2305.82|34
1627269230000|2021-07-26 03:13:50|2315.12|2306.42|2315.89|2307.19|2316.14|2307.44|2314.76|2306.06|35
1627269240000|2021-07-26 03:14:00|2315.87|2307.17|2316.31|2307.61|2316.36|2307.66|2315.46|2306.76|34
1627269250000|2021-07-26 03:14:10|2316.13|2307.43|2316.18|2307.48|2316.45|2307.75|2315.92|2307.22|32
1627269260000|2021-07-26 03:14:20|2316.1|2307.4|2314.99|2306.29|2316.14|2307.44|2314.75|2306.05|36
1627269270000|2021-07-26 03:14:30|2315|2306.3|2315.09|2306.39|2315.24|2306.54|2314.86|2306.16|32
1627269280000|2021-07-26 03:14:40|2315.11|2306.41|2314.84|2306.14|2315.11|2306.41|2314.6|2305.9|31
1627269290000|2021-07-26 03:14:50|2315.03|2306.33|2314.76|2306.06|2315.11|2306.41|2314.47|2305.77|31
1627269300000|2021-07-26 03:15:00|2314.77|2306.07|2315.51|2306.81|2315.51|2306.81|2314.23|2305.53|36
1627269310000|2021-07-26 03:15:10|2315.53|2306.83|2315.83|2307.13|2315.99|2307.29|2315.53|2306.83|33
1627269320000|2021-07-26 03:15:20|2315.9|2307.2|2313.86|2305.16|2315.99|2307.29|2313.73|2305.03|30
1627269330000|2021-07-26 03:15:30|2313.7|2305|2312.26|2303.56|2314.03|2305.33|2312.26|2303.56|36
1627269340000|2021-07-26 03:15:40|2312.09|2303.39|2309.78|2301.08|2312.57|2303.87|2309.78|2301.08|36
1627269350000|2021-07-26 03:15:50|2309.77|2301.07|2309.66|2300.96|2310.34|2301.64|2309.42|2300.72|35
1627269360000|2021-07-26 03:16:00|2309.7|2301|2310.23|2301.53|2310.69|2301.99|2309.02|2300.32|38
1627269370000|2021-07-26 03:16:10|2309.52|2300.82|2308.1|2299.4|2309.76|2301.06|2307.83|2299.13|35
1627269380000|2021-07-26 03:16:20|2308.15|2299.45|2308.13|2299.43|2308.73|2300.03|2307.91|2299.21|36
1627269390000|2021-07-26 03:16:30|2308.26|2299.56|2308.37|2299.67|2308.47|2299.77|2307.35|2298.65|28
1627269400000|2021-07-26 03:16:40|2307.96|2299.26|2308.23|2299.53|2308.37|2299.67|2307.77|2299.07|22
1627269410000|2021-07-26 03:16:50|2308.27|2299.57|2309.44|2300.74|2309.44|2300.74|2308.27|2299.57|17
1627269420000|2021-07-26 03:17:00|2309.53|2300.83|2309.38|2300.68|2309.89|2301.19|2309.38|2300.68|22
1627269430000|2021-07-26 03:17:10|2309.48|2300.78|2309.91|2301.21|2310.05|2301.35|2309.48|2300.78|27
1627269440000|2021-07-26 03:17:20|2309.87|2301.17|2309.74|2301.04|2309.87|2301.17|2309.58|2300.88|27
1627269450000|2021-07-26 03:17:30|2309.75|2301.05|2309.23|2300.53|2309.79|2301.09|2309.15|2300.45|30
1627269460000|2021-07-26 03:17:40|2309.39|2300.69|2310.16|2301.46|2310.29|2301.59|2309.15|2300.45|34
1627269470000|2021-07-26 03:17:50|2310.09|2301.39|2310.07|2301.37|2310.19|2301.49|2309.77|2301.07|32
1627269480000|2021-07-26 03:18:00|2310.08|2301.38|2311.76|2303.06|2312.84|2304.14|2310.08|2301.38|37
1627269490000|2021-07-26 03:18:10|2311.7|2303|2310.99|2302.29|2311.8|2303.1|2310.29|2301.59|33
1627269500000|2021-07-26 03:18:20|2311.41|2302.71|2312.86|2304.16|2313.02|2304.32|2310.46|2301.76|36
1627269510000|2021-07-26 03:18:30|2313.04|2304.34|2313.71|2305.01|2313.71|2305.01|2312.94|2304.24|36
1627269520000|2021-07-26 03:18:40|2313.63|2304.93|2313.71|2305.01|2314.15|2305.45|2313.36|2304.66|37
1627269530000|2021-07-26 03:18:50|2313.57|2304.87|2314.24|2305.54|2314.26|2305.56|2313.49|2304.79|31
1627269540000|2021-07-26 03:19:00|2314.27|2305.57|2314.28|2305.58|2314.35|2305.65|2314.15|2305.45|27
1627269550000|2021-07-26 03:19:10|2314.74|2306.04|2315.54|2306.84|2315.8|2307.1|2314.6|2305.9|36
1627269560000|2021-07-26 03:19:20|2315.43|2306.73|2313.54|2304.84|2315.46|2306.76|2313.54|2304.84|38
1627269570000|2021-07-26 03:19:30|2313.63|2304.93|2312.85|2304.15|2314.14|2305.44|2312.85|2304.15|35
1627269580000|2021-07-26 03:19:40|2312.6|2303.9|2313.86|2305.16|2314.01|2305.31|2312.5|2303.8|38
1627269590000|2021-07-26 03:19:50|2313.69|2304.99|2313.63|2304.93|2313.75|2305.05|2313.02|2304.32|37
1627269600000|2021-07-26 03:20:00|2313.62|2304.92|2314.26|2305.56|2314.39|2305.69|2313.54|2304.84|36
1627269610000|2021-07-26 03:20:10|2314.17|2305.47|2314.33|2305.63|2314.33|2305.63|2314.02|2305.32|36
1627269620000|2021-07-26 03:20:20|2314.32|2305.62|2315.15|2306.45|2315.52|2306.82|2314.32|2305.62|36
1627269630000|2021-07-26 03:20:30|2315.19|2306.49|2315.64|2306.94|2315.67|2306.97|2314.97|2306.27|38
1627269640000|2021-07-26 03:20:40|2315.56|2306.86|2314.62|2305.92|2315.56|2306.86|2314.62|2305.92|35
1627269650000|2021-07-26 03:20:50|2314.63|2305.93|2315.37|2306.67|2315.55|2306.85|2314.63|2305.93|37
1627269660000|2021-07-26 03:21:00|2315.44|2306.74|2315.92|2307.22|2316.05|2307.35|2315.3|2306.6|32
1627269670000|2021-07-26 03:21:10|2315.8|2307.1|2315.47|2306.77|2317.17|2308.47|2315.14|2306.44|38
1627269680000|2021-07-26 03:21:20|2315.52|2306.82|2317.06|2308.36|2317.06|2308.36|2315.32|2306.62|38
1627269690000|2021-07-26 03:21:30|2317.08|2308.38|2315.92|2307.22|2317.28|2308.58|2315.92|2307.22|33
1627269700000|2021-07-26 03:21:40|2316.1|2307.4|2316.27|2307.57|2316.37|2307.67|2316.07|2307.37|39
1627269710000|2021-07-26 03:21:50|2316.26|2307.56|2315.4|2306.7|2316.26|2307.56|2314.98|2306.28|36
1627269720000|2021-07-26 03:22:00|2315.37|2306.67|2314.41|2305.71|2315.37|2306.67|2314.41|2305.71|32
1627269730000|2021-07-26 03:22:10|2314.27|2305.57|2312.87|2304.17|2314.33|2305.63|2312.66|2303.96|36
1627269740000|2021-07-26 03:22:20|2312.92|2304.22|2313.17|2304.47|2313.71|2305.01|2312.78|2304.08|38
1627269750000|2021-07-26 03:22:30|2312.94|2304.24|2313.31|2304.61|2313.55|2304.85|2312.74|2304.04|35
1627269760000|2021-07-26 03:22:40|2313.34|2304.64|2313.69|2304.99|2313.78|2305.08|2313.34|2304.64|33
1627269770000|2021-07-26 03:22:50|2313.65|2304.95|2312.72|2304.02|2313.67|2304.97|2312.3|2303.6|37
1627269780000|2021-07-26 03:23:00|2312.6|2303.9|2313.26|2304.56|2313.47|2304.77|2311.82|2303.12|39
1627269790000|2021-07-26 03:23:10|2313.25|2304.55|2312.75|2304.05|2313.45|2304.75|2312.45|2303.75|32
1627269800000|2021-07-26 03:23:20|2312.76|2304.06|2312.25|2303.55|2312.95|2304.25|2312.18|2303.48|37
1627269810000|2021-07-26 03:23:30|2312.37|2303.67|2311.89|2303.19|2312.37|2303.67|2311.67|2302.97|33
1627269820000|2021-07-26 03:23:40|2312.01|2303.31|2310.97|2302.27|2312.01|2303.31|2310.6|2301.9|32
1627269830000|2021-07-26 03:23:50|2310.93|2302.23|2311.36|2302.66|2311.82|2303.12|2310.64|2301.94|34
1627269840000|2021-07-26 03:24:00|2311.38|2302.68|2312.95|2304.25|2312.95|2304.25|2311.31|2302.61|34
1627269850000|2021-07-26 03:24:10|2312.94|2304.24|2312.98|2304.28|2312.98|2304.28|2312.68|2303.98|27
1627269860000|2021-07-26 03:24:20|2312.95|2304.25|2313.54|2304.84|2313.64|2304.94|2312.93|2304.23|31
1627269870000|2021-07-26 03:24:30|2313.61|2304.91|2313.72|2305.02|2313.8|2305.1|2313.4|2304.7|24
1627269880000|2021-07-26 03:24:40|2313.57|2304.87|2313.87|2305.17|2313.95|2305.25|2313.45|2304.75|30
1627269890000|2021-07-26 03:24:50|2313.82|2305.12|2313.89|2305.19|2313.92|2305.22|2313.52|2304.82|29
1627269900000|2021-07-26 03:25:00|2313.94|2305.24|2315.14|2306.44|2315.14|2306.44|2313.94|2305.24|33
1627269910000|2021-07-26 03:25:10|2315.13|2306.43|2315|2306.3|2315.4|2306.7|2314.38|2305.68|36
1627269920000|2021-07-26 03:25:20|2314.98|2306.28|2315.5|2306.8|2316.51|2307.81|2314.67|2305.97|34
1627269930000|2021-07-26 03:25:30|2315.48|2306.78|2314.71|2306.01|2315.48|2306.78|2314.57|2305.87|37
1627269940000|2021-07-26 03:25:40|2314.69|2305.99|2315.37|2306.67|2315.67|2306.97|2314.67|2305.97|36
1627269950000|2021-07-26 03:25:50|2315.34|2306.64|2315.44|2306.74|2315.53|2306.83|2314.89|2306.19|38
1627269960000|2021-07-26 03:26:00|2315.48|2306.78|2316.53|2307.83|2316.63|2307.93|2315.36|2306.66|34
1627269970000|2021-07-26 03:26:10|2316.55|2307.85|2315.89|2307.19|2316.55|2307.85|2314.7|2306|36
1627269980000|2021-07-26 03:26:20|2315.86|2307.16|2315.47|2306.77|2315.99|2307.29|2315.47|2306.77|37
1627269990000|2021-07-26 03:26:30|2315.45|2306.75|2315.11|2306.41|2316.55|2307.85|2314.6|2305.9|39
1627270000000|2021-07-26 03:26:40|2315.04|2306.34|2315.26|2306.56|2315.27|2306.57|2315.01|2306.31|35
1627270010000|2021-07-26 03:26:50|2315.04|2306.34|2315.07|2306.37|2315.42|2306.72|2315.02|2306.32|38
1627270020000|2021-07-26 03:27:00|2315.27|2306.57|2315.8|2307.1|2315.8|2307.1|2315.06|2306.36|33
1627270030000|2021-07-26 03:27:10|2315.86|2307.16|2315.17|2306.47|2315.86|2307.16|2315|2306.3|33
1627270040000|2021-07-26 03:27:20|2315.25|2306.55|2316.09|2307.39|2316.1|2307.4|2314.36|2305.66|26
1627270050000|2021-07-26 03:27:30|2316.08|2307.38|2315.92|2307.22|2316.37|2307.67|2315.59|2306.89|34
1627270060000|2021-07-26 03:27:40|2315.93|2307.23|2315.12|2306.42|2316.18|2307.48|2315|2306.3|28
1627270070000|2021-07-26 03:27:50|2315.24|2306.54|2315.65|2306.95|2316.78|2308.08|2315.24|2306.54|33
1627270080000|2021-07-26 03:28:00|2315.54|2306.84|2315.37|2306.67|2315.68|2306.98|2314.46|2305.76|34
1627270090000|2021-07-26 03:28:10|2315.32|2306.62|2315.17|2306.47|2315.34|2306.64|2315.15|2306.45|34
1627270100000|2021-07-26 03:28:20|2315.22|2306.52|2315.5|2306.8|2315.78|2307.08|2315.22|2306.52|38
1627270110000|2021-07-26 03:28:30|2315.79|2307.09|2316.26|2307.56|2316.33|2307.63|2315.67|2306.97|36
1627270120000|2021-07-26 03:28:40|2316.18|2307.48|2316.85|2308.15|2317.3|2308.6|2316.18|2307.48|37
1627270130000|2021-07-26 03:28:50|2316.83|2308.13|2317.24|2308.54|2317.33|2308.63|2316.59|2307.89|34
1627270140000|2021-07-26 03:29:00|2317.08|2308.38|2316.48|2307.78|2317.36|2308.66|2316.48|2307.78|30
1627270150000|2021-07-26 03:29:10|2316.51|2307.81|2315.34|2306.64|2316.71|2308.01|2315.3|2306.6|37
1627270160000|2021-07-26 03:29:20|2315.28|2306.58|2315.43|2306.73|2316.33|2307.63|2315.19|2306.49|31
1627270170000|2021-07-26 03:29:30|2315.44|2306.74|2315.32|2306.62|2316.35|2307.65|2315.31|2306.61|35
1627270180000|2021-07-26 03:29:40|2315.31|2306.61|2315.69|2306.99|2315.82|2307.12|2315.2|2306.5|33
1627270190000|2021-07-26 03:29:50|2315.86|2307.16|2316.13|2307.43|2317.08|2308.38|2315.84|2307.14|33
1627270200000|2021-07-26 03:30:00|2316.21|2307.51|2316.78|2308.08|2317.16|2308.46|2316.13|2307.43|39
1627270210000|2021-07-26 03:30:10|2316.85|2308.15|2315.81|2307.11|2316.86|2308.16|2315.59|2306.89|39
1627270220000|2021-07-26 03:30:20|2315.79|2307.09|2315.51|2306.81|2315.87|2307.17|2315.51|2306.81|17
1627270230000|2021-07-26 03:30:30|2315.5|2306.8|2315.88|2307.18|2316.08|2307.38|2315.44|2306.74|31
1627270240000|2021-07-26 03:30:40|2315.83|2307.13|2315.85|2307.15|2315.94|2307.24|2315.55|2306.85|21
1627270250000|2021-07-26 03:30:50|2315.87|2307.17|2315.63|2306.93|2316.03|2307.33|2315.61|2306.91|23
1627270260000|2021-07-26 03:31:00|2315.59|2306.89|2316.8|2308.1|2316.8|2308.1|2315.36|2306.66|25
1627270270000|2021-07-26 03:31:10|2317.3|2308.6|2315.3|2306.6|2317.3|2308.6|2315.3|2306.6|26
1627270280000|2021-07-26 03:31:20|2315.21|2306.51|2315.3|2306.6|2315.3|2306.6|2315.13|2306.43|28
1627270290000|2021-07-26 03:31:30|2315.25|2306.55|2316.65|2307.95|2316.66|2307.96|2315.25|2306.55|28
1627270300000|2021-07-26 03:31:40|2316.7|2308|2316.36|2307.66|2317.07|2308.37|2316.23|2307.53|40
1627270310000|2021-07-26 03:31:50|2316.57|2307.87|2316.65|2307.95|2316.71|2308.01|2316.23|2307.53|38
1627270320000|2021-07-26 03:32:00|2316.69|2307.99|2317.92|2309.22|2317.92|2309.22|2316.61|2307.91|36
1627270330000|2021-07-26 03:32:10|2317.84|2309.14|2317.85|2309.15|2318.03|2309.33|2317.59|2308.89|22
1627270340000|2021-07-26 03:32:20|2317.87|2309.17|2320.56|2311.86|2320.56|2311.86|2317.87|2309.17|24
1627270350000|2021-07-26 03:32:30|2320.64|2311.94|2319.25|2310.55|2321.01|2312.31|2319.06|2310.36|37
1627270360000|2021-07-26 03:32:40|2319.34|2310.64|2319.09|2310.39|2319.51|2310.81|2318.99|2310.29|32
1627270370000|2021-07-26 03:32:50|2319.06|2310.36|2319.2|2310.5|2319.38|2310.68|2319.06|2310.36|29
1627270380000|2021-07-26 03:33:00|2319.13|2310.43|2319.23|2310.53|2319.26|2310.56|2318.84|2310.14|33
1627270390000|2021-07-26 03:33:10|2319.32|2310.62|2317.19|2308.49|2319.32|2310.62|2317.15|2308.45|32
1627270400000|2021-07-26 03:33:20|2317.08|2308.38|2317.57|2308.87|2317.66|2308.96|2316.98|2308.28|38
1627270410000|2021-07-26 03:33:30|2317.35|2308.65|2316.89|2308.19|2317.35|2308.65|2316.89|2308.19|33
1627270420000|2021-07-26 03:33:40|2317.01|2308.31|2316.01|2307.31|2317.11|2308.41|2316.01|2307.31|33
1627270430000|2021-07-26 03:33:50|2316.06|2307.36|2315.88|2307.18|2316.15|2307.45|2315.58|2306.88|28
1627270440000|2021-07-26 03:34:00|2315.89|2307.19|2317|2308.3|2317|2308.3|2315.89|2307.19|33
1627270450000|2021-07-26 03:34:10|2316.95|2308.25|2315.94|2307.24|2317.02|2308.32|2315.94|2307.24|31
1627270460000|2021-07-26 03:34:20|2316.01|2307.31|2315.64|2306.94|2316.02|2307.32|2314.7|2306|38
1627270470000|2021-07-26 03:34:30|2315.57|2306.87|2315.49|2306.79|2315.92|2307.22|2315.2|2306.5|38
1627270480000|2021-07-26 03:34:40|2315.43|2306.73|2315.4|2306.7|2315.87|2307.17|2315.02|2306.32|39
1627270490000|2021-07-26 03:34:50|2315.47|2306.77|2316.31|2307.61|2316.59|2307.89|2315.26|2306.56|36
1627270500000|2021-07-26 03:35:00|2316.25|2307.55|2316.61|2307.91|2316.91|2308.21|2316.25|2307.55|34
1627270510000|2021-07-26 03:35:10|2316.67|2307.97|2316.25|2307.55|2316.72|2308.02|2316.25|2307.55|30
1627270520000|2021-07-26 03:35:20|2316.18|2307.48|2316.49|2307.79|2316.72|2308.02|2316.18|2307.48|28
1627270530000|2021-07-26 03:35:30|2316.53|2307.83|2316.26|2307.56|2316.53|2307.83|2316.05|2307.35|35
1627270540000|2021-07-26 03:35:40|2316.3|2307.6|2316.56|2307.86|2316.86|2308.16|2316.23|2307.53|31
1627270550000|2021-07-26 03:35:50|2316.62|2307.92|2316.42|2307.72|2317.62|2308.92|2316.42|2307.72|35
1627270560000|2021-07-26 03:36:00|2316.4|2307.7|2316.1|2307.4|2317.11|2308.41|2315.59|2306.89|36
1627270570000|2021-07-26 03:36:10|2316.07|2307.37|2315.85|2307.15|2316.07|2307.37|2315.26|2306.56|35
1627270580000|2021-07-26 03:36:20|2315.91|2307.21|2315.27|2306.57|2315.99|2307.29|2315.2|2306.5|32
1627270590000|2021-07-26 03:36:30|2315.29|2306.59|2315.56|2306.86|2316.08|2307.38|2315.29|2306.59|34
1627270600000|2021-07-26 03:36:40|2315.58|2306.88|2315.43|2306.73|2316|2307.3|2315.21|2306.51|33
1627270610000|2021-07-26 03:36:50|2315.7|2307|2315.55|2306.85|2316.28|2307.58|2315.46|2306.76|26
1627270620000|2021-07-26 03:37:00|2315.79|2307.09|2315.82|2307.12|2316.27|2307.57|2315.3|2306.6|35
1627270630000|2021-07-26 03:37:10|2315.77|2307.07|2315.21|2306.51|2316.24|2307.54|2315.21|2306.51|32
1627270640000|2021-07-26 03:37:20|2315.22|2306.52|2315.8|2307.1|2316.2|2307.5|2315.19|2306.49|34
1627270650000|2021-07-26 03:37:30|2315.88|2307.18|2315.7|2307|2316.22|2307.52|2315.35|2306.65|36
1627270660000|2021-07-26 03:37:40|2315.78|2307.08|2315.39|2306.69|2315.85|2307.15|2315.28|2306.58|20
1627270670000|2021-07-26 03:37:50|2315.4|2306.7|2315.7|2307|2316.24|2307.54|2315.37|2306.67|34
1627270680000|2021-07-26 03:38:00|2315.86|2307.16|2315.84|2307.14|2317.03|2308.33|2315.2|2306.5|33
1627270690000|2021-07-26 03:38:10|2315.78|2307.08|2315.48|2306.78|2316.28|2307.58|2315.31|2306.61|35
1627270700000|2021-07-26 03:38:20|2315.49|2306.79|2316.44|2307.74|2317.29|2308.59|2315.42|2306.72|29
1627270710000|2021-07-26 03:38:30|2316.54|2307.84|2316.11|2307.41|2316.97|2308.27|2316.02|2307.32|34
1627270720000|2021-07-26 03:38:40|2316.28|2307.58|2316.98|2308.28|2316.98|2308.28|2315.99|2307.29|34
1627270730000|2021-07-26 03:38:50|2317.01|2308.31|2316.85|2308.15|2317.04|2308.34|2316.36|2307.66|35
1627270740000|2021-07-26 03:39:00|2316.77|2308.07|2316.55|2307.85|2316.87|2308.17|2315.62|2306.92|37
1627270750000|2021-07-26 03:39:10|2316.6|2307.9|2316.1|2307.4|2316.6|2307.9|2315.72|2307.02|27
1627270760000|2021-07-26 03:39:20|2316.02|2307.32|2315.43|2306.73|2316.82|2308.12|2315.43|2306.73|34
1627270770000|2021-07-26 03:39:30|2315.35|2306.65|2314.98|2306.28|2316.05|2307.35|2314.75|2306.05|30
1627270780000|2021-07-26 03:39:40|2315.35|2306.65|2315.16|2306.46|2315.53|2306.83|2314.22|2305.52|29
1627270790000|2021-07-26 03:39:50|2315.33|2306.63|2314.09|2305.39|2315.47|2306.77|2313.94|2305.24|21
1627270800000|2021-07-26 03:40:00|2314.22|2305.52|2314.49|2305.79|2314.49|2305.79|2313.72|2305.02|25
1627270810000|2021-07-26 03:40:10|2314.44|2305.74|2313.66|2304.96|2314.92|2306.22|2313.41|2304.71|32
1627270820000|2021-07-26 03:40:20|2313.8|2305.1|2312.34|2303.64|2314.44|2305.74|2311.9|2303.2|32
1627270830000|2021-07-26 03:40:30|2312.38|2303.68|2311.9|2303.2|2312.57|2303.87|2311.9|2303.2|27
1627270840000|2021-07-26 03:40:40|2311.87|2303.17|2311.93|2303.23|2312.02|2303.32|2311.69|2302.99|25
1627270850000|2021-07-26 03:40:50|2311.89|2303.19|2311.99|2303.29|2312.05|2303.35|2311.65|2302.95|28
1627270860000|2021-07-26 03:41:00|2312.03|2303.33|2313.55|2304.85|2313.58|2304.88|2312.03|2303.33|37
1627270870000|2021-07-26 03:41:10|2313.57|2304.87|2313.59|2304.89|2314.05|2305.35|2313.2|2304.5|38
1627270880000|2021-07-26 03:41:20|2313.58|2304.88|2314.52|2305.82|2314.52|2305.82|2313.47|2304.77|34
1627270890000|2021-07-26 03:41:30|2314.61|2305.91|2315.23|2306.53|2315.53|2306.83|2314.37|2305.67|31
1627270900000|2021-07-26 03:41:40|2315.24|2306.54|2314.62|2305.92|2315.26|2306.56|2314.43|2305.73|28
1627270910000|2021-07-26 03:41:50|2314.43|2305.73|2313.76|2305.06|2314.64|2305.94|2313.76|2305.06|34
1627270920000|2021-07-26 03:42:00|2313.75|2305.05|2313.66|2304.96|2313.96|2305.26|2313.61|2304.91|32
1627270930000|2021-07-26 03:42:10|2313.67|2304.97|2313.79|2305.09|2313.81|2305.11|2313.56|2304.86|34
1627270940000|2021-07-26 03:42:20|2313.63|2304.93|2313.91|2305.21|2313.97|2305.27|2313.59|2304.89|33
1627270950000|2021-07-26 03:42:30|2313.9|2305.2|2312.81|2304.11|2313.98|2305.28|2312.64|2303.94|31
1627270960000|2021-07-26 03:42:40|2312.87|2304.17|2313.45|2304.75|2313.45|2304.75|2312.75|2304.05|34
1627270970000|2021-07-26 03:42:50|2313.46|2304.76|2313.4|2304.7|2313.66|2304.96|2313.29|2304.59|32
1627270980000|2021-07-26 03:43:00|2313.35|2304.65|2314.24|2305.54|2314.24|2305.54|2313.35|2304.65|30
1627270990000|2021-07-26 03:43:10|2314.23|2305.53|2313.71|2305.01|2314.24|2305.54|2313.71|2305.01|21
1627271000000|2021-07-26 03:43:20|2313.59|2304.89|2313.92|2305.22|2313.93|2305.23|2313.57|2304.87|30
1627271010000|2021-07-26 03:43:30|2313.93|2305.23|2313.72|2305.02|2313.96|2305.26|2313.61|2304.91|30
1627271020000|2021-07-26 03:43:40|2313.71|2305.01|2313.64|2304.94|2313.92|2305.22|2313.64|2304.94|37
1627271030000|2021-07-26 03:43:50|2313.75|2305.05|2312.92|2304.22|2313.76|2305.06|2312.72|2304.02|35
1627271040000|2021-07-26 03:44:00|2313.06|2304.36|2314.52|2305.82|2314.52|2305.82|2313.06|2304.36|28
1627271050000|2021-07-26 03:44:10|2314.51|2305.81|2315.38|2306.68|2315.38|2306.68|2314.5|2305.8|30
1627271060000|2021-07-26 03:44:20|2315.24|2306.54|2315.46|2306.76|2315.72|2307.02|2315.24|2306.54|28
1627271070000|2021-07-26 03:44:30|2315.49|2306.79|2316.08|2307.38|2316.08|2307.38|2315.49|2306.79|33
1627271080000|2021-07-26 03:44:40|2316.07|2307.37|2316.16|2307.46|2316.22|2307.52|2316.02|2307.32|19
1627271090000|2021-07-26 03:44:50|2316.17|2307.47|2315.99|2307.29|2316.19|2307.49|2315.85|2307.15|29
1627271100000|2021-07-26 03:45:00|2316.03|2307.33|2315.38|2306.68|2316.08|2307.38|2315.1|2306.4|29
1627271110000|2021-07-26 03:45:10|2315.37|2306.67|2316.5|2307.8|2316.5|2307.8|2315.26|2306.56|31
1627271120000|2021-07-26 03:45:20|2316.64|2307.94|2315.83|2307.13|2316.82|2308.12|2315.83|2307.13|27
1627271130000|2021-07-26 03:45:30|2315.82|2307.12|2314.87|2306.17|2315.84|2307.14|2314.87|2306.17|29
1627271140000|2021-07-26 03:45:40|2315|2306.3|2314.61|2305.91|2315.1|2306.4|2314.61|2305.91|15
1627271150000|2021-07-26 03:45:50|2314.56|2305.86|2314.84|2306.14|2314.9|2306.2|2314.52|2305.82|33
1627271160000|2021-07-26 03:46:00|2314.86|2306.16|2315.13|2306.43|2315.24|2306.54|2314.77|2306.07|36
1627271170000|2021-07-26 03:46:10|2315.12|2306.42|2314.84|2306.14|2315.27|2306.57|2314.84|2306.14|32
1627271180000|2021-07-26 03:46:20|2314.46|2305.76|2314.86|2306.16|2315.29|2306.59|2314.46|2305.76|33
1627271190000|2021-07-26 03:46:30|2314.97|2306.27|2313.54|2304.84|2314.97|2306.27|2312.9|2304.2|35
1627271200000|2021-07-26 03:46:40|2313.49|2304.79|2313.2|2304.5|2313.64|2304.94|2312.75|2304.05|27
1627271210000|2021-07-26 03:46:50|2313.21|2304.51|2313.09|2304.39|2313.21|2304.51|2312.73|2304.03|39
1627271220000|2021-07-26 03:47:00|2313|2304.3|2313.55|2304.85|2313.55|2304.85|2313|2304.3|32
1627271230000|2021-07-26 03:47:10|2313.63|2304.93|2313.5|2304.8|2313.7|2305|2313.31|2304.61|33
1627271240000|2021-07-26 03:47:20|2313.46|2304.76|2312.35|2303.65|2313.51|2304.81|2312.35|2303.65|32
1627271250000|2021-07-26 03:47:30|2312.51|2303.81|2312.49|2303.79|2312.88|2304.18|2311.98|2303.28|33
1627271260000|2021-07-26 03:47:40|2312.37|2303.67|2312.11|2303.41|2312.43|2303.73|2312.07|2303.37|32
1627271270000|2021-07-26 03:47:50|2312.05|2303.35|2312.92|2304.22|2312.92|2304.22|2311.88|2303.18|39
1627271280000|2021-07-26 03:48:00|2312.89|2304.19|2311.98|2303.28|2312.89|2304.19|2311.95|2303.25|38
1627271290000|2021-07-26 03:48:10|2312.13|2303.43|2310.84|2302.14|2312.13|2303.43|2310.59|2301.89|33
1627271300000|2021-07-26 03:48:20|2311.12|2302.42|2310.81|2302.11|2311.13|2302.43|2310.54|2301.84|37
1627271310000|2021-07-26 03:48:30|2310.77|2302.07|2310.84|2302.14|2311.75|2303.05|2310.38|2301.68|36
1627271320000|2021-07-26 03:48:40|2310.58|2301.88|2311.45|2302.75|2311.58|2302.88|2310.58|2301.88|34
1627271330000|2021-07-26 03:48:50|2311.33|2302.63|2311.29|2302.59|2311.58|2302.88|2311.12|2302.42|37
1627271340000|2021-07-26 03:49:00|2311.07|2302.37|2311.19|2302.49|2311.64|2302.94|2311.05|2302.35|37
1627271350000|2021-07-26 03:49:10|2311.82|2303.12|2311.19|2302.49|2312.05|2303.35|2311.19|2302.49|28
1627271360000|2021-07-26 03:49:20|2311.34|2302.64|2311.04|2302.34|2312.14|2303.44|2310.94|2302.24|30
1627271370000|2021-07-26 03:49:30|2311.06|2302.36|2310.93|2302.23|2311.06|2302.36|2310.66|2301.96|24
1627271380000|2021-07-26 03:49:40|2310.97|2302.27|2310.93|2302.23|2310.97|2302.27|2310.9|2302.2|4
1627271390000|2021-07-26 03:49:50|2310.9|2302.2|2310.92|2302.22|2310.92|2302.22|2310.88|2302.18|9
1627271400000|2021-07-26 03:50:00|2310.89|2302.19|2311.97|2303.27|2312.03|2303.33|2310.66|2301.96|20
1627271410000|2021-07-26 03:50:10|2312.03|2303.33|2312.27|2303.57|2312.31|2303.61|2312.03|2303.33|10
1627271420000|2021-07-26 03:50:20|2312.29|2303.59|2313.62|2304.92|2313.95|2305.25|2312.29|2303.59|22
1627271430000|2021-07-26 03:50:30|2313.51|2304.81|2312.57|2303.87|2313.77|2305.07|2312.38|2303.68|30
1627271440000|2021-07-26 03:50:40|2312.91|2304.21|2313|2304.3|2313.17|2304.47|2312.63|2303.93|32
1627271450000|2021-07-26 03:50:50|2313.04|2304.34|2312.05|2303.35|2313.17|2304.47|2311.96|2303.26|27
1627271460000|2021-07-26 03:51:00|2312.02|2303.32|2313.62|2304.92|2313.64|2304.94|2312.02|2303.32|33
1627271470000|2021-07-26 03:51:10|2313.63|2304.93|2312.31|2303.61|2313.74|2305.04|2312.31|2303.61|30
1627271480000|2021-07-26 03:51:20|2312.37|2303.67|2312.33|2303.63|2312.5|2303.8|2312.31|2303.61|30
1627271490000|2021-07-26 03:51:30|2312.36|2303.66|2312.79|2304.09|2313.22|2304.52|2312.36|2303.66|24
1627271500000|2021-07-26 03:51:40|2313.19|2304.49|2313.83|2305.13|2313.83|2305.13|2313.06|2304.36|27
1627271510000|2021-07-26 03:51:50|2313.84|2305.14|2313.34|2304.64|2314.14|2305.44|2313.34|2304.64|26
1627271520000|2021-07-26 03:52:00|2313.8|2305.1|2313.34|2304.64|2313.87|2305.17|2313.34|2304.64|32
1627271530000|2021-07-26 03:52:10|2313.6|2304.9|2314.48|2305.78|2314.48|2305.78|2313.34|2304.64|33
1627271540000|2021-07-26 03:52:20|2314.56|2305.86|2313.82|2305.12|2314.56|2305.86|2313.82|2305.12|31
1627271550000|2021-07-26 03:52:30|2314.07|2305.37|2314.09|2305.39|2314.1|2305.4|2313.91|2305.21|30
1627271560000|2021-07-26 03:52:40|2314.07|2305.37|2313.91|2305.21|2314.6|2305.9|2313.87|2305.17|36
1627271570000|2021-07-26 03:52:50|2313.89|2305.19|2314.23|2305.53|2314.23|2305.53|2313.79|2305.09|32
1627271580000|2021-07-26 03:53:00|2314.08|2305.38|2314.91|2306.21|2314.91|2306.21|2314.04|2305.34|34
1627271590000|2021-07-26 03:53:10|2314.67|2305.97|2314.19|2305.49|2314.75|2306.05|2314.06|2305.36|35
1627271600000|2021-07-26 03:53:20|2314.26|2305.56|2314.51|2305.81|2314.65|2305.95|2314.24|2305.54|37
1627271610000|2021-07-26 03:53:30|2314.37|2305.67|2314.54|2305.84|2314.69|2305.99|2314.37|2305.67|36
1627271620000|2021-07-26 03:53:40|2314.53|2305.83|2314.66|2305.96|2315.15|2306.45|2314.38|2305.68|32
1627271630000|2021-07-26 03:53:50|2314.7|2306|2315.03|2306.33|2315.03|2306.33|2314.42|2305.72|37
1627271640000|2021-07-26 03:54:00|2315.06|2306.36|2315.21|2306.51|2315.34|2306.64|2315.06|2306.36|26
1627271650000|2021-07-26 03:54:10|2315.29|2306.59|2314.04|2305.34|2315.29|2306.59|2313.77|2305.07|27
1627271660000|2021-07-26 03:54:20|2314.05|2305.35|2314.07|2305.37|2314.22|2305.52|2313.61|2304.91|35
1627271670000|2021-07-26 03:54:30|2314.08|2305.38|2314.73|2306.03|2315.02|2306.32|2314|2305.3|38
1627271680000|2021-07-26 03:54:40|2314.61|2305.91|2314.98|2306.28|2315.28|2306.58|2314.35|2305.65|37
1627271690000|2021-07-26 03:54:50|2315.04|2306.34|2315.15|2306.45|2315.16|2306.46|2314.75|2306.05|36
1627271700000|2021-07-26 03:55:00|2315.14|2306.44|2315.28|2306.58|2315.29|2306.59|2315.03|2306.33|26
1627271710000|2021-07-26 03:55:10|2315.27|2306.57|2315.02|2306.32|2315.3|2306.6|2314.04|2305.34|24
1627271720000|2021-07-26 03:55:20|2315.1|2306.4|2315.65|2306.95|2315.98|2307.28|2315.1|2306.4|28
1627271730000|2021-07-26 03:55:30|2315.64|2306.94|2315.97|2307.27|2316.11|2307.41|2315.64|2306.94|26
1627271740000|2021-07-26 03:55:40|2316|2307.3|2316.31|2307.61|2316.31|2307.61|2316|2307.3|18
1627271750000|2021-07-26 03:55:50|2316.3|2307.6|2316.31|2307.61|2316.31|2307.61|2316.25|2307.55|7
1627271760000|2021-07-26 03:56:00|2316.32|2307.62|2315.19|2306.49|2316.58|2307.88|2314.92|2306.22|15
1627271770000|2021-07-26 03:56:10|2315.24|2306.54|2315.17|2306.47|2315.39|2306.69|2314.71|2306.01|27
1627271780000|2021-07-26 03:56:20|2315.19|2306.49|2315.09|2306.39|2315.7|2307|2315.03|2306.33|36
1627271790000|2021-07-26 03:56:30|2314.99|2306.29|2315.43|2306.73|2315.43|2306.73|2314.99|2306.29|32
1627271800000|2021-07-26 03:56:40|2315.32|2306.62|2315.76|2307.06|2315.8|2307.1|2315.32|2306.62|23
1627271810000|2021-07-26 03:56:50|2315.59|2306.89|2315.44|2306.74|2316.24|2307.54|2315.44|2306.74|28
1627271820000|2021-07-26 03:57:00|2315.45|2306.75|2315.76|2307.06|2315.76|2307.06|2315.4|2306.7|22
1627271830000|2021-07-26 03:57:10|2315.74|2307.04|2315.02|2306.32|2315.74|2307.04|2314.79|2306.09|30
1627271840000|2021-07-26 03:57:20|2315.17|2306.47|2314.68|2305.98|2315.17|2306.47|2314.6|2305.9|26
1627271850000|2021-07-26 03:57:30|2314.96|2306.26|2315.21|2306.51|2315.35|2306.65|2314.39|2305.69|28
1627271860000|2021-07-26 03:57:40|2315.26|2306.56|2316.47|2307.77|2316.56|2307.86|2314.99|2306.29|35
1627271870000|2021-07-26 03:57:50|2316.41|2307.71|2316.79|2308.09|2316.79|2308.09|2316.24|2307.54|37
1627271880000|2021-07-26 03:58:00|2317.18|2308.48|2319.28|2310.58|2319.35|2310.65|2317.18|2308.48|36
1627271890000|2021-07-26 03:58:10|2319.35|2310.65|2317.88|2309.18|2319.35|2310.65|2317.88|2309.18|35
1627271900000|2021-07-26 03:58:20|2318.63|2309.93|2319.48|2310.78|2319.48|2310.78|2318.62|2309.92|34
1627271910000|2021-07-26 03:58:30|2319.49|2310.79|2319.28|2310.58|2319.59|2310.89|2318.98|2310.28|32
1627271920000|2021-07-26 03:58:40|2319.49|2310.79|2319.95|2311.25|2320.13|2311.43|2319.12|2310.42|35
1627271930000|2021-07-26 03:58:50|2319.93|2311.23|2319.65|2310.95|2320.25|2311.55|2319.35|2310.65|37
1627271940000|2021-07-26 03:59:00|2319.92|2311.22|2321.58|2312.88|2322.97|2314.27|2319.66|2310.96|39
1627271950000|2021-07-26 03:59:10|2321.65|2312.95|2321.88|2313.18|2321.88|2313.18|2320.54|2311.84|38
1627271960000|2021-07-26 03:59:20|2321.93|2313.23|2322.93|2314.23|2322.95|2314.25|2321.93|2313.23|38
1627271970000|2021-07-26 03:59:30|2323.07|2314.37|2323.47|2314.77|2324.29|2315.59|2323.06|2314.36|37
1627271980000|2021-07-26 03:59:40|2323.33|2314.63|2323.62|2314.92|2324.28|2315.58|2323.33|2314.63|37
1627271990000|2021-07-26 03:59:50|2323.65|2314.95|2323.45|2314.75|2323.65|2314.95|2322.52|2313.82|37
1627272000000|2021-07-26 04:00:00|2323.22|2314.52|2320.06|2311.36|2323.22|2314.52|2319.91|2311.21|40
1627272010000|2021-07-26 04:00:10|2320.08|2311.38|2321.22|2312.52|2321.22|2312.52|2320.08|2311.38|34
1627272020000|2021-07-26 04:00:20|2321.69|2312.99|2322.94|2314.24|2323.11|2314.41|2321.25|2312.55|34
1627272030000|2021-07-26 04:00:30|2323.01|2314.31|2323.52|2314.82|2323.57|2314.87|2323.01|2314.31|36
1627272040000|2021-07-26 04:00:40|2323.68|2314.98|2324.2|2315.5|2324.31|2315.61|2323.68|2314.98|34
1627272050000|2021-07-26 04:00:50|2324.25|2315.55|2323.56|2314.86|2324.33|2315.63|2323.53|2314.83|37
1627272060000|2021-07-26 04:01:00|2323.57|2314.87|2324.55|2315.85|2324.55|2315.85|2323.41|2314.71|21
1627272070000|2021-07-26 04:01:10|2324.7|2316|2324.81|2316.11|2324.92|2316.22|2324.21|2315.51|32
1627272080000|2021-07-26 04:01:20|2324.74|2316.04|2325.81|2317.11|2325.81|2317.11|2324.56|2315.86|27
1627272090000|2021-07-26 04:01:30|2325.68|2316.98|2326.06|2317.36|2326.29|2317.59|2325.62|2316.92|37
1627272100000|2021-07-26 04:01:40|2325.92|2317.22|2325.4|2316.7|2326|2317.3|2325.05|2316.35|34
1627272110000|2021-07-26 04:01:50|2325.64|2316.94|2326.05|2317.35|2326.06|2317.36|2325.44|2316.74|31
1627272120000|2021-07-26 04:02:00|2326.03|2317.33|2326.65|2317.95|2326.9|2318.2|2325.88|2317.18|32
1627272130000|2021-07-26 04:02:10|2326.88|2318.18|2329.79|2321.09|2331.41|2322.71|2326.86|2318.16|36
1627272140000|2021-07-26 04:02:20|2329.43|2320.73|2329.14|2320.44|2330.04|2321.34|2328.66|2319.96|36
1627272150000|2021-07-26 04:02:30|2329.34|2320.64|2330.29|2321.59|2331.19|2322.49|2328.95|2320.25|39
1627272160000|2021-07-26 04:02:40|2330.15|2321.45|2330.27|2321.57|2330.27|2321.57|2328.05|2319.35|30
1627272170000|2021-07-26 04:02:50|2330.19|2321.49|2329.17|2320.47|2330.44|2321.74|2329.05|2320.35|40
1627272180000|2021-07-26 04:03:00|2329.11|2320.41|2328.44|2319.74|2329.16|2320.46|2326.46|2317.76|36
1627272190000|2021-07-26 04:03:10|2328.33|2319.63|2329.77|2321.07|2329.93|2321.23|2328.3|2319.6|39
1627272200000|2021-07-26 04:03:20|2329.84|2321.14|2329.44|2320.74|2329.94|2321.24|2328.67|2319.97|34
1627272210000|2021-07-26 04:03:30|2329.32|2320.62|2329.11|2320.41|2329.76|2321.06|2329.1|2320.4|31
1627272220000|2021-07-26 04:03:40|2329.1|2320.4|2328.3|2319.6|2329.46|2320.76|2328.3|2319.6|35
1627272230000|2021-07-26 04:03:50|2328.47|2319.77|2327.88|2319.18|2329.3|2320.6|2327.33|2318.63|31
1627272240000|2021-07-26 04:04:00|2327.95|2319.25|2325.61|2316.91|2328.31|2319.61|2325.59|2316.89|34
1627272250000|2021-07-26 04:04:10|2325.62|2316.92|2324.22|2315.52|2325.75|2317.05|2324.01|2315.31|36
1627272260000|2021-07-26 04:04:20|2324.17|2315.47|2325.21|2316.51|2325.59|2316.89|2324.17|2315.47|34
1627272270000|2021-07-26 04:04:30|2325.02|2316.32|2324.44|2315.74|2325.36|2316.66|2324.35|2315.65|38
1627272280000|2021-07-26 04:04:40|2324.5|2315.8|2324.94|2316.24|2325.18|2316.48|2324.5|2315.8|37
1627272290000|2021-07-26 04:04:50|2324.95|2316.25|2323.91|2315.21|2325.22|2316.52|2323.91|2315.21|34
1627272300000|2021-07-26 04:05:00|2323.78|2315.08|2323.66|2314.96|2323.83|2315.13|2322.64|2313.94|37
1627272310000|2021-07-26 04:05:10|2323.03|2314.33|2320.44|2311.74|2323.4|2314.7|2320.3|2311.6|37
1627272320000|2021-07-26 04:05:20|2320.4|2311.7|2320.39|2311.69|2320.44|2311.74|2317.22|2308.52|39
1627272330000|2021-07-26 04:05:30|2320.24|2311.54|2319.6|2310.9|2320.24|2311.54|2318.54|2309.84|37
1627272340000|2021-07-26 04:05:40|2319.21|2310.51|2320.84|2312.14|2321.27|2312.57|2319.21|2310.51|40
1627272350000|2021-07-26 04:05:50|2321.15|2312.45|2320.47|2311.77|2321.15|2312.45|2320.17|2311.47|38
1627272360000|2021-07-26 04:06:00|2320.55|2311.85|2321.99|2313.29|2322.04|2313.34|2320.47|2311.77|30
1627272370000|2021-07-26 04:06:10|2322.07|2313.37|2323.64|2314.94|2324.26|2315.56|2322.04|2313.34|36
1627272380000|2021-07-26 04:06:20|2323.57|2314.87|2324.18|2315.48|2324.36|2315.66|2323.57|2314.87|37
1627272390000|2021-07-26 04:06:30|2324.24|2315.54|2323.1|2314.4|2324.26|2315.56|2323.06|2314.36|29
1627272400000|2021-07-26 04:06:40|2323.16|2314.46|2322.06|2313.36|2323.16|2314.46|2321.63|2312.93|33
1627272410000|2021-07-26 04:06:50|2322.36|2313.66|2321.56|2312.86|2322.52|2313.82|2321.48|2312.78|35
1627272420000|2021-07-26 04:07:00|2321.54|2312.84|2322.71|2314.01|2322.98|2314.28|2321.54|2312.84|33
1627272430000|2021-07-26 04:07:10|2322.51|2313.81|2321.7|2313|2322.73|2314.03|2321.18|2312.48|37
1627272440000|2021-07-26 04:07:20|2321.62|2312.92|2321.21|2312.51|2321.77|2313.07|2321.19|2312.49|36
1627272450000|2021-07-26 04:07:30|2321.2|2312.5|2321.62|2312.92|2321.91|2313.21|2320.81|2312.11|33
1627272460000|2021-07-26 04:07:40|2321.61|2312.91|2320.13|2311.43|2321.62|2312.92|2319.92|2311.22|35
1627272470000|2021-07-26 04:07:50|2320.29|2311.59|2320.11|2311.41|2320.38|2311.68|2319.64|2310.94|35
1627272480000|2021-07-26 04:08:00|2320.13|2311.43|2319.53|2310.83|2320.33|2311.63|2319.53|2310.83|28
1627272490000|2021-07-26 04:08:10|2319.4|2310.7|2317.8|2309.1|2319.52|2310.82|2317.71|2309.01|35
1627272500000|2021-07-26 04:08:20|2317.88|2309.18|2317.91|2309.21|2318.12|2309.42|2316.72|2308.02|38
1627272510000|2021-07-26 04:08:30|2317.94|2309.24|2316.95|2308.25|2317.99|2309.29|2316.81|2308.11|37
1627272520000|2021-07-26 04:08:40|2317.26|2308.56|2317.54|2308.84|2317.54|2308.84|2314.68|2305.98|39
1627272530000|2021-07-26 04:08:50|2317.59|2308.89|2318.15|2309.45|2318.27|2309.57|2317.59|2308.89|34
1627272540000|2021-07-26 04:09:00|2318.31|2309.61|2319.01|2310.31|2319.3|2310.6|2318.04|2309.34|33
1627272550000|2021-07-26 04:09:10|2319.74|2311.04|2320.93|2312.23|2320.95|2312.25|2319.34|2310.64|36
1627272560000|2021-07-26 04:09:20|2320.92|2312.22|2319.18|2310.48|2321.37|2312.67|2319.1|2310.4|38
1627272570000|2021-07-26 04:09:30|2318.81|2310.11|2320.66|2311.96|2320.66|2311.96|2318.69|2309.99|37
1627272580000|2021-07-26 04:09:40|2320.9|2312.2|2320.44|2311.74|2321.27|2312.57|2320.4|2311.7|37
1627272590000|2021-07-26 04:09:50|2320.43|2311.73|2320.56|2311.86|2320.73|2312.03|2320.32|2311.62|33
1627272600000|2021-07-26 04:10:00|2320.54|2311.84|2320.87|2312.17|2320.87|2312.17|2319.99|2311.29|34
1627272610000|2021-07-26 04:10:10|2320.83|2312.13|2322.2|2313.5|2322.3|2313.6|2320.79|2312.09|22
1627272620000|2021-07-26 04:10:20|2322.21|2313.51|2322.93|2314.23|2322.98|2314.28|2321.54|2312.84|35
1627272630000|2021-07-26 04:10:30|2323.02|2314.32|2322.5|2313.8|2323.03|2314.33|2322.31|2313.61|35
1627272640000|2021-07-26 04:10:40|2322.6|2313.9|2322.68|2313.98|2322.68|2313.98|2322.49|2313.79|34
1627272650000|2021-07-26 04:10:50|2322.71|2314.01|2322.66|2313.96|2322.95|2314.25|2322.34|2313.64|31
1627272660000|2021-07-26 04:11:00|2322.76|2314.06|2323.91|2315.21|2324.28|2315.58|2322.76|2314.06|30
1627272670000|2021-07-26 04:11:10|2323.83|2315.13|2320.51|2311.81|2323.83|2315.13|2320.27|2311.57|37
1627272680000|2021-07-26 04:11:20|2320.49|2311.79|2320.46|2311.76|2320.77|2312.07|2320.03|2311.33|35
1627272690000|2021-07-26 04:11:30|2320.77|2312.07|2321.88|2313.18|2321.88|2313.18|2320.19|2311.49|33
1627272700000|2021-07-26 04:11:40|2322.15|2313.45|2321.95|2313.25|2322.36|2313.66|2321.42|2312.72|31
1627272710000|2021-07-26 04:11:50|2321.89|2313.19|2320.42|2311.72|2322.28|2313.58|2319.82|2311.12|36
1627272720000|2021-07-26 04:12:00|2320.08|2311.38|2319.47|2310.77|2320.36|2311.66|2319.34|2310.64|24
1627272730000|2021-07-26 04:12:10|2319.95|2311.25|2321.59|2312.89|2321.6|2312.9|2319.95|2311.25|21
1627272740000|2021-07-26 04:12:20|2321.58|2312.88|2321.2|2312.5|2322.21|2313.51|2321.02|2312.32|26
1627272750000|2021-07-26 04:12:30|2321.46|2312.76|2321.17|2312.47|2322.08|2313.38|2320.8|2312.1|34
1627272760000|2021-07-26 04:12:40|2321.97|2313.27|2320.47|2311.77|2321.97|2313.27|2320.34|2311.64|36
1627272770000|2021-07-26 04:12:50|2320.77|2312.07|2319.54|2310.84|2320.77|2312.07|2319.47|2310.77|32
1627272780000|2021-07-26 04:13:00|2320.31|2311.61|2321.14|2312.44|2321.58|2312.88|2319.29|2310.59|38
1627272790000|2021-07-26 04:13:10|2321.64|2312.94|2320.63|2311.93|2321.85|2313.15|2319.96|2311.26|37
1627272800000|2021-07-26 04:13:20|2320.73|2312.03|2319.38|2310.68|2320.73|2312.03|2319.38|2310.68|38
1627272810000|2021-07-26 04:13:30|2319.95|2311.25|2319.45|2310.75|2319.95|2311.25|2319.09|2310.39|35
1627272820000|2021-07-26 04:13:40|2319.71|2311.01|2319.83|2311.13|2319.91|2311.21|2319|2310.3|35
1627272830000|2021-07-26 04:13:50|2320.52|2311.82|2322.24|2313.54|2322.4|2313.7|2320.15|2311.45|39
1627272840000|2021-07-26 04:14:00|2322.82|2314.12|2322.75|2314.05|2323.56|2314.86|2322.75|2314.05|34
1627272850000|2021-07-26 04:14:10|2322.92|2314.22|2322.12|2313.42|2323.03|2314.33|2322.12|2313.42|38
1627272860000|2021-07-26 04:14:20|2322.4|2313.7|2324.27|2315.57|2324.27|2315.57|2322.19|2313.49|30
1627272870000|2021-07-26 04:14:30|2324.21|2315.51|2324.8|2316.1|2324.8|2316.1|2324.01|2315.31|31
1627272880000|2021-07-26 04:14:40|2324.88|2316.18|2325.29|2316.59|2325.35|2316.65|2324.85|2316.15|31
1627272890000|2021-07-26 04:14:50|2325.3|2316.6|2325.01|2316.31|2325.42|2316.72|2324.99|2316.29|31
1627272900000|2021-07-26 04:15:00|2325.09|2316.39|2324.95|2316.25|2325.22|2316.52|2324.86|2316.16|26
1627272910000|2021-07-26 04:15:10|2324.96|2316.26|2324.6|2315.9|2324.98|2316.28|2324.6|2315.9|31
1627272920000|2021-07-26 04:15:20|2324.69|2315.99|2321.86|2313.16|2324.86|2316.16|2321.86|2313.16|37
1627272930000|2021-07-26 04:15:30|2321.87|2313.17|2323.87|2315.17|2324.28|2315.58|2321.87|2313.17|33
1627272940000|2021-07-26 04:15:40|2324.34|2315.64|2322.93|2314.23|2324.34|2315.64|2322.9|2314.2|37
1627272950000|2021-07-26 04:15:50|2323.31|2314.61|2323.57|2314.87|2323.72|2315.02|2322.49|2313.79|36
1627272960000|2021-07-26 04:16:00|2323.71|2315.01|2322.84|2314.14|2324.71|2316.01|2322.68|2313.98|38
1627272970000|2021-07-26 04:16:10|2322.62|2313.92|2323.36|2314.66|2323.57|2314.87|2322.55|2313.85|38
1627272980000|2021-07-26 04:16:20|2323.2|2314.5|2322.08|2313.38|2323.27|2314.57|2322.08|2313.38|34
1627272990000|2021-07-26 04:16:30|2321.98|2313.28|2320.72|2312.02|2321.98|2313.28|2320.61|2311.91|37
1627273000000|2021-07-26 04:16:40|2320.78|2312.08|2319.92|2311.22|2320.83|2312.13|2319.9|2311.2|34
1627273010000|2021-07-26 04:16:50|2319.71|2311.01|2320.74|2312.04|2320.89|2312.19|2319.71|2311.01|37
1627273020000|2021-07-26 04:17:00|2320.65|2311.95|2321.6|2312.9|2321.6|2312.9|2320.65|2311.95|37
1627273030000|2021-07-26 04:17:10|2321.61|2312.91|2321.77|2313.07|2321.97|2313.27|2321.57|2312.87|38
1627273040000|2021-07-26 04:17:20|2321.76|2313.06|2321.26|2312.56|2321.76|2313.06|2321.22|2312.52|22
1627273050000|2021-07-26 04:17:30|2321.37|2312.67|2323.56|2314.86|2323.61|2314.91|2321.37|2312.67|35
1627273060000|2021-07-26 04:17:40|2323.59|2314.89|2323.19|2314.49|2323.71|2315.01|2322.77|2314.07|36
1627273070000|2021-07-26 04:17:50|2323.58|2314.88|2323.7|2315|2323.76|2315.06|2323.21|2314.51|35
1627273080000|2021-07-26 04:18:00|2323.58|2314.88|2322.74|2314.04|2323.87|2315.17|2322.74|2314.04|28
1627273090000|2021-07-26 04:18:10|2322.73|2314.03|2322.72|2314.02|2323.01|2314.31|2322.72|2314.02|14
1627273100000|2021-07-26 04:18:20|2322.21|2313.51|2323.31|2314.61|2323.4|2314.7|2322.15|2313.45|32
1627273110000|2021-07-26 04:18:30|2323.16|2314.46|2323.95|2315.25|2323.95|2315.25|2322.88|2314.18|30
1627273120000|2021-07-26 04:18:40|2323.83|2315.13|2323.91|2315.21|2323.97|2315.27|2323.28|2314.58|32
1627273130000|2021-07-26 04:18:50|2323.93|2315.23|2324.54|2315.84|2324.75|2316.05|2323.83|2315.13|28
1627273140000|2021-07-26 04:19:00|2324.78|2316.08|2324.83|2316.13|2325.24|2316.54|2324.52|2315.82|36
1627273150000|2021-07-26 04:19:10|2324.85|2316.15|2325.32|2316.62|2325.61|2316.91|2324.83|2316.13|36
1627273160000|2021-07-26 04:19:20|2325.11|2316.41|2324.76|2316.06|2325.11|2316.41|2324.43|2315.73|35
1627273170000|2021-07-26 04:19:30|2324.98|2316.28|2325.35|2316.65|2325.35|2316.65|2324.55|2315.85|34
1627273180000|2021-07-26 04:19:40|2325.3|2316.6|2326.59|2317.89|2327.02|2318.32|2325.3|2316.6|37
1627273190000|2021-07-26 04:19:50|2326.52|2317.82|2326.26|2317.56|2327.44|2318.74|2326.14|2317.44|37
1627273200000|2021-07-26 04:20:00|2326.33|2317.63|2326.14|2317.44|2326.43|2317.73|2324.91|2316.21|38
1627273210000|2021-07-26 04:20:10|2326.15|2317.45|2327.26|2318.56|2327.35|2318.65|2326|2317.3|38
1627273220000|2021-07-26 04:20:20|2327.2|2318.5|2329.08|2320.38|2329.44|2320.74|2327.04|2318.34|38
1627273230000|2021-07-26 04:20:30|2328.89|2320.19|2327.37|2318.67|2329.14|2320.44|2327.33|2318.63|40
1627273240000|2021-07-26 04:20:40|2327.76|2319.06|2328.15|2319.45|2328.15|2319.45|2326.82|2318.12|35
1627273250000|2021-07-26 04:20:50|2328.19|2319.49|2328.2|2319.5|2328.48|2319.78|2327.79|2319.09|34
1627273260000|2021-07-26 04:21:00|2328.19|2319.49|2328.8|2320.1|2329.19|2320.49|2328.19|2319.49|28
1627273270000|2021-07-26 04:21:10|2328.79|2320.09|2328.89|2320.19|2328.97|2320.27|2328.64|2319.94|28
1627273280000|2021-07-26 04:21:20|2328.76|2320.06|2327.92|2319.22|2328.76|2320.06|2327.92|2319.22|30
1627273290000|2021-07-26 04:21:30|2327.87|2319.17|2327.73|2319.03|2327.92|2319.22|2326.65|2317.95|32
1627273300000|2021-07-26 04:21:40|2327.85|2319.15|2328.26|2319.56|2328.59|2319.89|2327.75|2319.05|35
1627273310000|2021-07-26 04:21:50|2328.93|2320.23|2328.45|2319.75|2329.01|2320.31|2327.99|2319.29|34
1627273320000|2021-07-26 04:22:00|2328.41|2319.71|2327.49|2318.79|2328.5|2319.8|2327.38|2318.68|31
1627273330000|2021-07-26 04:22:10|2327.76|2319.06|2327.72|2319.02|2328.44|2319.74|2327.19|2318.49|31
1627273340000|2021-07-26 04:22:20|2327.98|2319.28|2327.24|2318.54|2327.98|2319.28|2326.92|2318.22|34
1627273350000|2021-07-26 04:22:30|2327.53|2318.83|2328.61|2319.91|2328.63|2319.93|2327.24|2318.54|29
1627273360000|2021-07-26 04:22:40|2328.13|2319.43|2329.53|2320.83|2329.75|2321.05|2328.13|2319.43|38
1627273370000|2021-07-26 04:22:50|2329.49|2320.79|2328.78|2320.08|2329.88|2321.18|2328.66|2319.96|37
1627273380000|2021-07-26 04:23:00|2328.91|2320.21|2329.63|2320.93|2329.67|2320.97|2328.91|2320.21|29
1627273390000|2021-07-26 04:23:10|2329.58|2320.88|2331.15|2322.45|2331.8|2323.1|2329.58|2320.88|30
1627273400000|2021-07-26 04:23:20|2331.42|2322.72|2333.51|2324.81|2333.51|2324.81|2330.98|2322.28|37
1627273410000|2021-07-26 04:23:30|2333.44|2324.74|2333.91|2325.21|2334.41|2325.71|2332.72|2324.02|38
1627273420000|2021-07-26 04:23:40|2334|2325.3|2333.37|2324.67|2334.67|2325.97|2333.37|2324.67|30
1627273430000|2021-07-26 04:23:50|2333.51|2324.81|2332.35|2323.65|2334.02|2325.32|2332.31|2323.61|36
1627273440000|2021-07-26 04:24:00|2332.85|2324.15|2332.23|2323.53|2332.9|2324.2|2331.9|2323.2|37
1627273450000|2021-07-26 04:24:10|2332.39|2323.69|2334.33|2325.63|2334.46|2325.76|2332.18|2323.48|37
1627273460000|2021-07-26 04:24:20|2334.46|2325.76|2333.54|2324.84|2334.46|2325.76|2333.38|2324.68|38
1627273470000|2021-07-26 04:24:30|2333.76|2325.06|2334.41|2325.71|2334.5|2325.8|2333.47|2324.77|26
1627273480000|2021-07-26 04:24:40|2334.38|2325.68|2334.5|2325.8|2334.51|2325.81|2334.38|2325.68|22
1627273490000|2021-07-26 04:24:50|2334.44|2325.74|2334.35|2325.65|2334.44|2325.74|2334.33|2325.63|6
1627273500000|2021-07-26 04:25:00|2334.42|2325.72|2333.93|2325.23|2334.42|2325.72|2332.92|2324.22|33
1627273510000|2021-07-26 04:25:10|2333.87|2325.17|2331.84|2323.14|2333.97|2325.27|2331.84|2323.14|33
1627273520000|2021-07-26 04:25:20|2331.85|2323.15|2331.93|2323.23|2331.95|2323.25|2331.55|2322.85|33
1627273530000|2021-07-26 04:25:30|2331.83|2323.13|2331.85|2323.15|2332.1|2323.4|2331.26|2322.56|31
1627273540000|2021-07-26 04:25:40|2332.04|2323.34|2331.59|2322.89|2332.04|2323.34|2331.33|2322.63|31
1627273550000|2021-07-26 04:25:50|2331.92|2323.22|2333.18|2324.48|2333.28|2324.58|2331.51|2322.81|34
1627273560000|2021-07-26 04:26:00|2333.23|2324.53|2332.25|2323.55|2333.23|2324.53|2332.16|2323.46|35
1627273570000|2021-07-26 04:26:10|2332.23|2323.53|2331.48|2322.78|2332.91|2324.21|2331.17|2322.47|34
1627273580000|2021-07-26 04:26:20|2331.11|2322.41|2330.08|2321.38|2331.45|2322.75|2329.96|2321.26|29
1627273590000|2021-07-26 04:26:30|2330.21|2321.51|2332.3|2323.6|2332.81|2324.11|2330.21|2321.51|34
1627273600000|2021-07-26 04:26:40|2332.43|2323.73|2331.13|2322.43|2332.78|2324.08|2330.77|2322.07|35
1627273610000|2021-07-26 04:26:50|2331.5|2322.8|2331.04|2322.34|2332.17|2323.47|2330.68|2321.98|30
1627273620000|2021-07-26 04:27:00|2330.72|2322.02|2331.37|2322.67|2331.4|2322.7|2329.75|2321.05|39
1627273630000|2021-07-26 04:27:10|2331.29|2322.59|2331.49|2322.79|2332.17|2323.47|2331.03|2322.33|31
1627273640000|2021-07-26 04:27:20|2331.42|2322.72|2332.29|2323.59|2332.29|2323.59|2331.28|2322.58|30
1627273650000|2021-07-26 04:27:30|2332.4|2323.7|2332.28|2323.58|2332.4|2323.7|2332.05|2323.35|33
1627273660000|2021-07-26 04:27:40|2332.49|2323.79|2331.76|2323.06|2332.49|2323.79|2331.46|2322.76|33
1627273670000|2021-07-26 04:27:50|2331.71|2323.01|2331.65|2322.95|2331.71|2323.01|2331.1|2322.4|24
1627273680000|2021-07-26 04:28:00|2331.61|2322.91|2331.3|2322.6|2331.8|2323.1|2331.3|2322.6|15
1627273690000|2021-07-26 04:28:10|2331.93|2323.23|2332.05|2323.35|2332.28|2323.58|2331.41|2322.71|39
1627273700000|2021-07-26 04:28:20|2332.02|2323.32|2330.94|2322.24|2332.08|2323.38|2330.94|2322.24|33
1627273710000|2021-07-26 04:28:30|2331.45|2322.75|2331.67|2322.97|2332.33|2323.63|2330.95|2322.25|31
1627273720000|2021-07-26 04:28:40|2331.66|2322.96|2330.75|2322.05|2331.68|2322.98|2330.65|2321.95|33
1627273730000|2021-07-26 04:28:50|2330.62|2321.92|2330.59|2321.89|2330.8|2322.1|2330.42|2321.72|32
1627273740000|2021-07-26 04:29:00|2330.67|2321.97|2331.14|2322.44|2331.34|2322.64|2330.56|2321.86|18
1627273750000|2021-07-26 04:29:10|2331.26|2322.56|2331.81|2323.11|2332.65|2323.95|2331.26|2322.56|20
1627273760000|2021-07-26 04:29:20|2331.74|2323.04|2332.05|2323.35|2332.35|2323.65|2331.74|2323.04|34
1627273770000|2021-07-26 04:29:30|2332.26|2323.56|2332.89|2324.19|2333.02|2324.32|2331.68|2322.98|29
1627273780000|2021-07-26 04:29:40|2332.76|2324.06|2333.43|2324.73|2333.72|2325.02|2332.76|2324.06|32
1627273790000|2021-07-26 04:29:50|2333.58|2324.88|2333.89|2325.19|2333.95|2325.25|2333.36|2324.66|34
1627273800000|2021-07-26 04:30:00|2333.9|2325.2|2330.68|2321.98|2333.9|2325.2|2330.68|2321.98|35
1627273810000|2021-07-26 04:30:10|2330.71|2322.01|2329.89|2321.19|2330.95|2322.25|2329.74|2321.04|33
1627273820000|2021-07-26 04:30:20|2330.01|2321.31|2329.81|2321.11|2330.27|2321.57|2329.51|2320.81|34
1627273830000|2021-07-26 04:30:30|2329.71|2321.01|2333.48|2324.78|2333.48|2324.78|2329.7|2321|37
1627273840000|2021-07-26 04:30:40|2333.18|2324.48|2333.35|2324.65|2333.62|2324.92|2332.93|2324.23|35
1627273850000|2021-07-26 04:30:50|2333.31|2324.61|2334.37|2325.67|2334.37|2325.67|2333.27|2324.57|34
1627273860000|2021-07-26 04:31:00|2335.01|2326.31|2336.75|2328.05|2338.36|2329.66|2335.01|2326.31|39
1627273870000|2021-07-26 04:31:10|2336.6|2327.9|2334.8|2326.1|2336.78|2328.08|2334.57|2325.87|37
1627273880000|2021-07-26 04:31:20|2334.57|2325.87|2334.68|2325.98|2335.1|2326.4|2333.56|2324.86|36
1627273890000|2021-07-26 04:31:30|2334.73|2326.03|2334.16|2325.46|2334.75|2326.05|2334.02|2325.32|34
1627273900000|2021-07-26 04:31:40|2334.1|2325.4|2334.29|2325.59|2335.06|2326.36|2333.99|2325.29|37
1627273910000|2021-07-26 04:31:50|2334.28|2325.58|2333.75|2325.05|2334.5|2325.8|2333.73|2325.03|33
1627273920000|2021-07-26 04:32:00|2333.7|2325|2331.95|2323.25|2333.77|2325.07|2331.65|2322.95|37
1627273930000|2021-07-26 04:32:10|2331.65|2322.95|2332.39|2323.69|2332.69|2323.99|2331.37|2322.67|36
1627273940000|2021-07-26 04:32:20|2332.68|2323.98|2332.64|2323.94|2332.75|2324.05|2332.13|2323.43|34
1627273950000|2021-07-26 04:32:30|2332.36|2323.66|2332.37|2323.67|2332.52|2323.82|2332.23|2323.53|33
1627273960000|2021-07-26 04:32:40|2332.35|2323.65|2329.5|2320.8|2332.35|2323.65|2329.5|2320.8|35
1627273970000|2021-07-26 04:32:50|2329.53|2320.83|2329.16|2320.46|2330.05|2321.35|2328.88|2320.18|37
1627273980000|2021-07-26 04:33:00|2329.19|2320.49|2330.4|2321.7|2330.68|2321.98|2328.97|2320.27|34
1627273990000|2021-07-26 04:33:10|2330.49|2321.79|2328.8|2320.1|2331.09|2322.39|2328.8|2320.1|36
1627274000000|2021-07-26 04:33:20|2328.81|2320.11|2327.34|2318.64|2329.07|2320.37|2327.34|2318.64|33
1627274010000|2021-07-26 04:33:30|2327.23|2318.53|2327.29|2318.59|2328.67|2319.97|2327.09|2318.39|37
1627274020000|2021-07-26 04:33:40|2327.22|2318.52|2326.98|2318.28|2327.58|2318.88|2326.88|2318.18|37
1627274030000|2021-07-26 04:33:50|2326.97|2318.27|2327.15|2318.45|2327.49|2318.79|2326.61|2317.91|36
1627274040000|2021-07-26 04:34:00|2326.99|2318.29|2325.13|2316.43|2327.08|2318.38|2325.13|2316.43|38
1627274050000|2021-07-26 04:34:10|2324.88|2316.18|2324.54|2315.84|2325.37|2316.67|2324.54|2315.84|39
1627274060000|2021-07-26 04:34:20|2324.49|2315.79|2322.02|2313.32|2324.63|2315.93|2321.81|2313.11|40
1627274070000|2021-07-26 04:34:30|2322.03|2313.33|2323.84|2315.14|2323.84|2315.14|2321.43|2312.73|37
1627274080000|2021-07-26 04:34:40|2323.72|2315.02|2324.87|2316.17|2325.11|2316.41|2323.08|2314.38|37
1627274090000|2021-07-26 04:34:50|2324.81|2316.11|2325.3|2316.6|2326.02|2317.32|2324.79|2316.09|38
1627274100000|2021-07-26 04:35:00|2325.29|2316.59|2324.49|2315.79|2325.29|2316.59|2323.72|2315.02|38
1627274110000|2021-07-26 04:35:10|2324.43|2315.73|2326.22|2317.52|2326.51|2317.81|2324.43|2315.73|26
1627274120000|2021-07-26 04:35:20|2326.21|2317.51|2326.26|2317.56|2326.26|2317.56|2325.88|2317.18|28
1627274130000|2021-07-26 04:35:30|2326.23|2317.53|2326.06|2317.36|2326.41|2317.71|2325.88|2317.18|31
1627274140000|2021-07-26 04:35:40|2326.07|2317.37|2325.81|2317.11|2326.29|2317.59|2325.73|2317.03|27
1627274150000|2021-07-26 04:35:50|2325.82|2317.12|2326.18|2317.48|2326.48|2317.78|2325.75|2317.05|30
1627274160000|2021-07-26 04:36:00|2326.42|2317.72|2327.08|2318.38|2327.34|2318.64|2326.42|2317.72|38
1627274170000|2021-07-26 04:36:10|2327.04|2318.34|2328.56|2319.86|2328.56|2319.86|2326.94|2318.24|38
1627274180000|2021-07-26 04:36:20|2328.73|2320.03|2329.74|2321.04|2329.77|2321.07|2328.59|2319.89|28
1627274190000|2021-07-26 04:36:30|2329.75|2321.05|2329.17|2320.47|2329.75|2321.05|2328.63|2319.93|35
1627274200000|2021-07-26 04:36:40|2329.12|2320.42|2328.48|2319.78|2329.41|2320.71|2328.48|2319.78|29
1627274210000|2021-07-26 04:36:50|2328.53|2319.83|2329.09|2320.39|2329.09|2320.39|2328.48|2319.78|20
1627274220000|2021-07-26 04:37:00|2329.29|2320.59|2329.68|2320.98|2329.88|2321.18|2329.29|2320.59|27
1627274230000|2021-07-26 04:37:10|2329.9|2321.2|2330.47|2321.77|2330.47|2321.77|2329.25|2320.55|30
1627274240000|2021-07-26 04:37:20|2330.53|2321.83|2330.37|2321.67|2330.73|2322.03|2330.24|2321.54|32
1627274250000|2021-07-26 04:37:30|2330.38|2321.68|2328.69|2319.99|2330.38|2321.68|2328.56|2319.86|36
1627274260000|2021-07-26 04:37:40|2328.52|2319.82|2329.13|2320.43|2329.23|2320.53|2328.3|2319.6|25
1627274270000|2021-07-26 04:37:50|2328.84|2320.14|2328.06|2319.36|2328.84|2320.14|2327.88|2319.18|23
1627274280000|2021-07-26 04:38:00|2328.31|2319.61|2328.28|2319.58|2328.4|2319.7|2328.02|2319.32|23
1627274290000|2021-07-26 04:38:10|2328.37|2319.67|2328.89|2320.19|2329.25|2320.55|2328.35|2319.65|33
1627274300000|2021-07-26 04:38:20|2328.9|2320.2|2333.75|2325.05|2334.79|2326.09|2328.86|2320.16|36
1627274310000|2021-07-26 04:38:30|2333.89|2325.19|2334.81|2326.11|2334.81|2326.11|2333.73|2325.03|30
1627274320000|2021-07-26 04:38:40|2334.86|2326.16|2335.68|2326.98|2335.71|2327.01|2334.34|2325.64|34
1627274330000|2021-07-26 04:38:50|2335.69|2326.99|2336.74|2328.04|2338.46|2329.76|2335.34|2326.64|38
1627274340000|2021-07-26 04:39:00|2336.78|2328.08|2337.17|2328.47|2337.42|2328.72|2334.92|2326.22|38
1627274350000|2021-07-26 04:39:10|2337.24|2328.54|2337.93|2329.23|2338.53|2329.83|2336.79|2328.09|38
1627274360000|2021-07-26 04:39:20|2337.91|2329.21|2337.79|2329.09|2338.53|2329.83|2337.45|2328.75|32
1627274370000|2021-07-26 04:39:30|2337.86|2329.16|2339.35|2330.65|2339.38|2330.68|2337.43|2328.73|32
1627274380000|2021-07-26 04:39:40|2339.36|2330.66|2338.02|2329.32|2339.82|2331.12|2338.02|2329.32|36
1627274390000|2021-07-26 04:39:50|2337.86|2329.16|2337.98|2329.28|2338.62|2329.92|2337.83|2329.13|38
1627274400000|2021-07-26 04:40:00|2337.97|2329.27|2337.84|2329.14|2338.5|2329.8|2337.84|2329.14|31
1627274410000|2021-07-26 04:40:10|2337.93|2329.23|2338.68|2329.98|2339.08|2330.38|2337.86|2329.16|23
1627274420000|2021-07-26 04:40:20|2338.6|2329.9|2336.25|2327.55|2338.75|2330.05|2336.15|2327.45|37
1627274430000|2021-07-26 04:40:30|2336.24|2327.54|2334.14|2325.44|2336.86|2328.16|2333.76|2325.06|40
1627274440000|2021-07-26 04:40:40|2334.17|2325.47|2332.4|2323.7|2334.26|2325.56|2332.13|2323.43|36
1627274450000|2021-07-26 04:40:50|2332.48|2323.78|2332.32|2323.62|2332.78|2324.08|2331.24|2322.54|35
1627274460000|2021-07-26 04:41:00|2332.52|2323.82|2333.93|2325.23|2334.14|2325.44|2332.52|2323.82|36
1627274470000|2021-07-26 04:41:10|2333.96|2325.26|2334.16|2325.46|2334.27|2325.57|2333.56|2324.86|38
1627274480000|2021-07-26 04:41:20|2334.23|2325.53|2334.79|2326.09|2335.25|2326.55|2334.18|2325.48|38
1627274490000|2021-07-26 04:41:30|2334.71|2326.01|2334.54|2325.84|2334.74|2326.04|2334.3|2325.6|35
1627274500000|2021-07-26 04:41:40|2334.55|2325.85|2335.85|2327.15|2335.89|2327.19|2334.55|2325.85|36
1627274510000|2021-07-26 04:41:50|2335.9|2327.2|2336.2|2327.5|2336.2|2327.5|2335.64|2326.94|27
1627274520000|2021-07-26 04:42:00|2336.15|2327.45|2335.66|2326.96|2336.15|2327.45|2335.06|2326.36|32
1627274530000|2021-07-26 04:42:10|2335.59|2326.89|2336.5|2327.8|2336.54|2327.84|2335.59|2326.89|38
1627274540000|2021-07-26 04:42:20|2336.47|2327.77|2335.67|2326.97|2336.49|2327.79|2335.67|2326.97|33
1627274550000|2021-07-26 04:42:30|2335.73|2327.03|2335.66|2326.96|2336.21|2327.51|2335.36|2326.66|37
1627274560000|2021-07-26 04:42:40|2335.67|2326.97|2335.57|2326.87|2335.92|2327.22|2335.41|2326.71|34
1627274570000|2021-07-26 04:42:50|2335.58|2326.88|2335.8|2327.1|2335.85|2327.15|2335.54|2326.84|36
1627274580000|2021-07-26 04:43:00|2335.85|2327.15|2335.77|2327.07|2336.2|2327.5|2335.73|2327.03|36
1627274590000|2021-07-26 04:43:10|2335.84|2327.14|2336.47|2327.77|2336.47|2327.77|2335.78|2327.08|35
1627274600000|2021-07-26 04:43:20|2337.23|2328.53|2338.69|2329.99|2339.89|2331.19|2337.23|2328.53|38
1627274610000|2021-07-26 04:43:30|2338.87|2330.17|2337.97|2329.27|2338.87|2330.17|2337.61|2328.91|38
1627274620000|2021-07-26 04:43:40|2338.77|2330.07|2338.26|2329.56|2339|2330.3|2337.93|2329.23|34
1627274630000|2021-07-26 04:43:50|2338.18|2329.48|2339.22|2330.52|2341.32|2332.62|2338.18|2329.48|38
1627274640000|2021-07-26 04:44:00|2339.11|2330.41|2340.98|2332.28|2341.16|2332.46|2339.04|2330.34|38
1627274650000|2021-07-26 04:44:10|2341.09|2332.39|2341.89|2333.19|2342.06|2333.36|2340.98|2332.28|38
1627274660000|2021-07-26 04:44:20|2341.83|2333.13|2342.01|2333.31|2342.01|2333.31|2340.65|2331.95|36
1627274670000|2021-07-26 04:44:30|2342.14|2333.44|2342.22|2333.52|2343.4|2334.7|2341.57|2332.87|38
1627274680000|2021-07-26 04:44:40|2341.76|2333.06|2341.34|2332.64|2341.9|2333.2|2340.56|2331.86|33
1627274690000|2021-07-26 04:44:50|2341.96|2333.26|2342.66|2333.96|2342.81|2334.11|2341.96|2333.26|37
1627274700000|2021-07-26 04:45:00|2342.81|2334.11|2339.83|2331.13|2342.85|2334.15|2339.78|2331.08|35
1627274710000|2021-07-26 04:45:10|2339.78|2331.08|2341.87|2333.17|2341.87|2333.17|2339.78|2331.08|37
1627274720000|2021-07-26 04:45:20|2342.25|2333.55|2343.15|2334.45|2343.24|2334.54|2342.25|2333.55|37
1627274730000|2021-07-26 04:45:30|2343.24|2334.54|2343.72|2335.02|2345.84|2337.14|2343.12|2334.42|38
1627274740000|2021-07-26 04:45:40|2343.65|2334.95|2341.07|2332.37|2343.65|2334.95|2340.26|2331.56|35
1627274750000|2021-07-26 04:45:50|2340.66|2331.96|2341.17|2332.47|2343.02|2334.32|2340.66|2331.96|37
1627274760000|2021-07-26 04:46:00|2341.06|2332.36|2338.59|2329.89|2341.28|2332.58|2338.59|2329.89|37
1627274770000|2021-07-26 04:46:10|2338.44|2329.74|2340.95|2332.25|2341.1|2332.4|2337.45|2328.75|37
1627274780000|2021-07-26 04:46:20|2340.97|2332.27|2341.33|2332.63|2341.33|2332.63|2340.22|2331.52|36
1627274790000|2021-07-26 04:46:30|2341.38|2332.68|2342.56|2333.86|2342.68|2333.98|2341.32|2332.62|29
1627274800000|2021-07-26 04:46:40|2342.58|2333.88|2343.52|2334.82|2343.98|2335.28|2342.56|2333.86|28
1627274810000|2021-07-26 04:46:50|2343.65|2334.95|2343.55|2334.85|2343.79|2335.09|2342.84|2334.14|37
1627274820000|2021-07-26 04:47:00|2343.56|2334.86|2344.43|2335.73|2344.45|2335.75|2343.24|2334.54|30
1627274830000|2021-07-26 04:47:10|2344|2335.3|2342.5|2333.8|2344|2335.3|2341.82|2333.12|36
1627274840000|2021-07-26 04:47:20|2342.47|2333.77|2343.49|2334.79|2343.49|2334.79|2341.94|2333.24|33
1627274850000|2021-07-26 04:47:30|2343.83|2335.13|2343.82|2335.12|2344.69|2335.99|2343.59|2334.89|35
1627274860000|2021-07-26 04:47:40|2343.79|2335.09|2343.26|2334.56|2344.19|2335.49|2342.96|2334.26|30
1627274870000|2021-07-26 04:47:50|2343.19|2334.49|2344.01|2335.31|2344.14|2335.44|2343.19|2334.49|32
1627274880000|2021-07-26 04:48:00|2344.22|2335.52|2344.38|2335.68|2344.38|2335.68|2343.69|2334.99|37
1627274890000|2021-07-26 04:48:10|2344.39|2335.69|2344.76|2336.06|2344.93|2336.23|2344.14|2335.44|35
1627274900000|2021-07-26 04:48:20|2344.74|2336.04|2347.24|2338.54|2348.53|2339.83|2344.71|2336.01|34
1627274910000|2021-07-26 04:48:30|2347.28|2338.58|2347.69|2338.99|2347.69|2338.99|2345.46|2336.76|38
1627274920000|2021-07-26 04:48:40|2348|2339.3|2348.13|2339.43|2349.17|2340.47|2347.69|2338.99|35
1627274930000|2021-07-26 04:48:50|2348.07|2339.37|2346.89|2338.19|2348.44|2339.74|2346.7|2338|37
1627274940000|2021-07-26 04:49:00|2346.67|2337.97|2345.51|2336.81|2347.41|2338.71|2344.87|2336.17|34
1627274950000|2021-07-26 04:49:10|2345.48|2336.78|2344.1|2335.4|2345.95|2337.25|2343.06|2334.36|36
1627274960000|2021-07-26 04:49:20|2344.23|2335.53|2344.63|2335.93|2344.93|2336.23|2344.17|2335.47|38
1627274970000|2021-07-26 04:49:30|2344.62|2335.92|2343.07|2334.37|2344.85|2336.15|2343.07|2334.37|33
1627274980000|2021-07-26 04:49:40|2342.78|2334.08|2343.94|2335.24|2343.94|2335.24|2342.75|2334.05|25
1627274990000|2021-07-26 04:49:50|2343.96|2335.26|2343.89|2335.19|2343.98|2335.28|2343.69|2334.99|28
1627275000000|2021-07-26 04:50:00|2343.9|2335.2|2343.29|2334.59|2344.47|2335.77|2343.26|2334.56|30
1627275010000|2021-07-26 04:50:10|2343.28|2334.58|2343.09|2334.39|2344.75|2336.05|2342.36|2333.66|37
1627275020000|2021-07-26 04:50:20|2343.33|2334.63|2343|2334.3|2343.33|2334.63|2342.41|2333.71|37
1627275030000|2021-07-26 04:50:30|2343.29|2334.59|2342.26|2333.56|2343.43|2334.73|2342.22|2333.52|36
1627275040000|2021-07-26 04:50:40|2342.37|2333.67|2342.99|2334.29|2342.99|2334.29|2342.19|2333.49|34
1627275050000|2021-07-26 04:50:50|2342.83|2334.13|2342.84|2334.14|2343.06|2334.36|2342.71|2334.01|33
1627275060000|2021-07-26 04:51:00|2342.86|2334.16|2342.67|2333.97|2342.91|2334.21|2342.53|2333.83|26
1627275070000|2021-07-26 04:51:10|2342.65|2333.95|2342.57|2333.87|2343.18|2334.48|2342.57|2333.87|16
1627275080000|2021-07-26 04:51:20|2341.31|2332.61|2340.44|2331.74|2341.39|2332.69|2340.39|2331.69|38
1627275090000|2021-07-26 04:51:30|2340.34|2331.64|2339.56|2330.86|2340.34|2331.64|2338.77|2330.07|38
1627275100000|2021-07-26 04:51:40|2339.79|2331.09|2340.76|2332.06|2341.35|2332.65|2339.72|2331.02|37
1627275110000|2021-07-26 04:51:50|2340.78|2332.08|2341.25|2332.55|2341.45|2332.75|2340.48|2331.78|34
1627275120000|2021-07-26 04:52:00|2341.43|2332.73|2342.72|2334.02|2342.85|2334.15|2341.26|2332.56|37
1627275130000|2021-07-26 04:52:10|2342.71|2334.01|2342.43|2333.73|2344.22|2335.52|2342.42|2333.72|32
1627275140000|2021-07-26 04:52:20|2342.45|2333.75|2341.99|2333.29|2343.48|2334.78|2341.98|2333.28|39
1627275150000|2021-07-26 04:52:30|2341.96|2333.26|2340.78|2332.08|2342.43|2333.73|2340.54|2331.84|36
1627275160000|2021-07-26 04:52:40|2340.89|2332.19|2339.9|2331.2|2340.89|2332.19|2339.77|2331.07|37
1627275170000|2021-07-26 04:52:50|2339.85|2331.15|2340.54|2331.84|2340.65|2331.95|2339.85|2331.15|34
1627275180000|2021-07-26 04:53:00|2340.5|2331.8|2339.82|2331.12|2340.58|2331.88|2339.8|2331.1|32
1627275190000|2021-07-26 04:53:10|2339.79|2331.09|2341.31|2332.61|2341.31|2332.61|2339.68|2330.98|35
1627275200000|2021-07-26 04:53:20|2341.34|2332.64|2338.27|2329.57|2341.39|2332.69|2338.27|2329.57|27
1627275210000|2021-07-26 04:53:30|2338.2|2329.5|2338.92|2330.22|2339.04|2330.34|2337.88|2329.18|30
1627275220000|2021-07-26 04:53:40|2338.89|2330.19|2338.7|2330|2339.06|2330.36|2338.32|2329.62|31
1627275230000|2021-07-26 04:53:50|2338.71|2330.01|2338.46|2329.76|2338.94|2330.24|2338.45|2329.75|28
1627275240000|2021-07-26 04:54:00|2338.12|2329.42|2337.93|2329.23|2338.66|2329.96|2337.52|2328.82|35
1627275250000|2021-07-26 04:54:10|2337.9|2329.2|2338.02|2329.32|2338.32|2329.62|2337.9|2329.2|34
1627275260000|2021-07-26 04:54:20|2337.81|2329.11|2337.22|2328.52|2337.81|2329.11|2336.79|2328.09|36
1627275270000|2021-07-26 04:54:30|2337.12|2328.42|2338.69|2329.99|2338.72|2330.02|2336.87|2328.17|36
1627275280000|2021-07-26 04:54:40|2338.77|2330.07|2338.21|2329.51|2338.94|2330.24|2338.02|2329.32|37
1627275290000|2021-07-26 04:54:50|2338.19|2329.49|2339.11|2330.41|2339.12|2330.42|2337.99|2329.29|26
1627275300000|2021-07-26 04:55:00|2339.08|2330.38|2338.99|2330.29|2339.25|2330.55|2338.77|2330.07|32
1627275310000|2021-07-26 04:55:10|2339.03|2330.33|2338.88|2330.18|2339.18|2330.48|2338.88|2330.18|22
1627275320000|2021-07-26 04:55:20|2338.9|2330.2|2340.21|2331.51|2340.21|2331.51|2338.9|2330.2|28
1627275330000|2021-07-26 04:55:30|2340.22|2331.52|2340.35|2331.65|2340.37|2331.67|2339.95|2331.25|39
1627275340000|2021-07-26 04:55:40|2340.27|2331.57|2339.32|2330.62|2340.3|2331.6|2338.84|2330.14|33
1627275350000|2021-07-26 04:55:50|2339.09|2330.39|2339.86|2331.16|2340.04|2331.34|2339.01|2330.31|40
1627275360000|2021-07-26 04:56:00|2339.9|2331.2|2340.09|2331.39|2340.17|2331.47|2339.9|2331.2|32
1627275370000|2021-07-26 04:56:10|2340.07|2331.37|2338.28|2329.58|2340.07|2331.37|2338.14|2329.44|27
1627275380000|2021-07-26 04:56:20|2338.12|2329.42|2337.86|2329.16|2338.24|2329.54|2337.42|2328.72|39
1627275390000|2021-07-26 04:56:30|2337.87|2329.17|2334.87|2326.17|2337.94|2329.24|2334.64|2325.94|35
1627275400000|2021-07-26 04:56:40|2335.55|2326.85|2336.22|2327.52|2337.13|2328.43|2335.3|2326.6|39
1627275410000|2021-07-26 04:56:50|2336.28|2327.58|2334.91|2326.21|2336.28|2327.58|2334.79|2326.09|37
1627275420000|2021-07-26 04:57:00|2334.9|2326.2|2336.97|2328.27|2336.97|2328.27|2334.58|2325.88|37
1627275430000|2021-07-26 04:57:10|2336.86|2328.16|2334.94|2326.24|2336.86|2328.16|2334.94|2326.24|37
1627275440000|2021-07-26 04:57:20|2334.97|2326.27|2335.73|2327.03|2336.06|2327.36|2334.94|2326.24|35
1627275450000|2021-07-26 04:57:30|2335.7|2327|2334.96|2326.26|2335.8|2327.1|2334.74|2326.04|39
1627275460000|2021-07-26 04:57:40|2334.8|2326.1|2335.57|2326.87|2335.98|2327.28|2334.28|2325.58|37
1627275470000|2021-07-26 04:57:50|2335.52|2326.82|2334.45|2325.75|2335.7|2327|2334.42|2325.72|36
1627275480000|2021-07-26 04:58:00|2334.5|2325.8|2333.08|2324.38|2334.87|2326.17|2332.86|2324.16|31
1627275490000|2021-07-26 04:58:10|2332.99|2324.29|2331.13|2322.43|2333.07|2324.37|2331.06|2322.36|36
1627275500000|2021-07-26 04:58:20|2331.16|2322.46|2331.1|2322.4|2332.26|2323.56|2330.95|2322.25|37
1627275510000|2021-07-26 04:58:30|2331.65|2322.95|2333.24|2324.54|2333.89|2325.19|2331.34|2322.64|40
1627275520000|2021-07-26 04:58:40|2333.13|2324.43|2332.96|2324.26|2334.07|2325.37|2332.86|2324.16|40
1627275530000|2021-07-26 04:58:50|2333.14|2324.44|2333.47|2324.77|2333.62|2324.92|2332.91|2324.21|38
1627275540000|2021-07-26 04:59:00|2333.49|2324.79|2334.81|2326.11|2335.5|2326.8|2333.49|2324.79|39
1627275550000|2021-07-26 04:59:10|2334.4|2325.7|2334.32|2325.62|2334.5|2325.8|2333.9|2325.2|33
1627275560000|2021-07-26 04:59:20|2334.28|2325.58|2334|2325.3|2334.28|2325.58|2333.18|2324.48|35
1627275570000|2021-07-26 04:59:30|2334.06|2325.36|2332.31|2323.61|2334.23|2325.53|2332.28|2323.58|34
1627275580000|2021-07-26 04:59:40|2332.32|2323.62|2331.83|2323.13|2332.4|2323.7|2331.73|2323.03|38
1627275590000|2021-07-26 04:59:50|2331.82|2323.12|2330.02|2321.32|2332.24|2323.54|2330.02|2321.32|37
1627275600000|2021-07-26 05:00:00|2330.69|2321.99|2333.53|2324.83|2333.53|2324.83|2330.34|2321.64|40
1627275610000|2021-07-26 05:00:10|2333.54|2324.84|2333.48|2324.78|2333.79|2325.09|2332.26|2323.56|37
1627275620000|2021-07-26 05:00:20|2332.85|2324.15|2333.63|2324.93|2333.67|2324.97|2332.85|2324.15|32
1627275630000|2021-07-26 05:00:30|2333.73|2325.03|2333.88|2325.18|2334.62|2325.92|2333.62|2324.92|39
1627275640000|2021-07-26 05:00:40|2333.95|2325.25|2333.87|2325.17|2334.5|2325.8|2333.85|2325.15|34
1627275650000|2021-07-26 05:00:50|2333.85|2325.15|2332.81|2324.11|2333.94|2325.24|2332.1|2323.4|33
1627275660000|2021-07-26 05:01:00|2332.7|2324|2333.07|2324.37|2333.77|2325.07|2332.63|2323.93|40
1627275670000|2021-07-26 05:01:10|2332.83|2324.13|2333.84|2325.14|2334.33|2325.63|2332.83|2324.13|36
1627275680000|2021-07-26 05:01:20|2333.76|2325.06|2335.19|2326.49|2335.19|2326.49|2333.09|2324.39|37
1627275690000|2021-07-26 05:01:30|2335.24|2326.54|2337.37|2328.67|2337.37|2328.67|2334.69|2325.99|37
1627275700000|2021-07-26 05:01:40|2337.02|2328.32|2337.31|2328.61|2338.1|2329.4|2337.02|2328.32|37
1627275710000|2021-07-26 05:01:50|2337.37|2328.67|2337.66|2328.96|2337.95|2329.25|2336.48|2327.78|39
1627275720000|2021-07-26 05:02:00|2337.55|2328.85|2337.16|2328.46|2337.78|2329.08|2336.78|2328.08|37
1627275730000|2021-07-26 05:02:10|2336.96|2328.26|2336|2327.3|2336.97|2328.27|2335.77|2327.07|36
1627275740000|2021-07-26 05:02:20|2336.09|2327.39|2335.96|2327.26|2336.18|2327.48|2335.86|2327.16|35
1627275750000|2021-07-26 05:02:30|2335.99|2327.29|2335.43|2326.73|2336.29|2327.59|2335.13|2326.43|34
1627275760000|2021-07-26 05:02:40|2335.41|2326.71|2334.08|2325.38|2335.6|2326.9|2333.99|2325.29|34
1627275770000|2021-07-26 05:02:50|2333.98|2325.28|2333.88|2325.18|2333.98|2325.28|2333.55|2324.85|36
1627275780000|2021-07-26 05:03:00|2333.82|2325.12|2333.3|2324.6|2333.89|2325.19|2332.85|2324.15|37
1627275790000|2021-07-26 05:03:10|2333.32|2324.62|2333.84|2325.14|2333.98|2325.28|2332.81|2324.11|37
1627275800000|2021-07-26 05:03:20|2333.64|2324.94|2331.44|2322.74|2333.95|2325.25|2331.44|2322.74|38
1627275810000|2021-07-26 05:03:30|2331.22|2322.52|2330.62|2321.92|2331.91|2323.21|2330.62|2321.92|39
1627275820000|2021-07-26 05:03:40|2330.51|2321.81|2330.92|2322.22|2331.11|2322.41|2330.04|2321.34|35
1627275830000|2021-07-26 05:03:50|2331.23|2322.53|2331.69|2322.99|2331.69|2322.99|2330.98|2322.28|38
1627275840000|2021-07-26 05:04:00|2331.6|2322.9|2332.16|2323.46|2332.17|2323.47|2331.41|2322.71|30
1627275850000|2021-07-26 05:04:10|2332.08|2323.38|2330.41|2321.71|2332.16|2323.46|2330.23|2321.53|34
1627275860000|2021-07-26 05:04:20|2330.48|2321.78|2329.38|2320.68|2330.8|2322.1|2329.09|2320.39|33
1627275870000|2021-07-26 05:04:30|2329.51|2320.81|2329.5|2320.8|2330|2321.3|2329.42|2320.72|29
1627275880000|2021-07-26 05:04:40|2329.52|2320.82|2329.09|2320.39|2329.54|2320.84|2328.74|2320.04|29
1627275890000|2021-07-26 05:04:50|2329.15|2320.45|2328.92|2320.22|2329.15|2320.45|2327.18|2318.48|37
1627275900000|2021-07-26 05:05:00|2329.17|2320.47|2328.67|2319.97|2329.17|2320.47|2328.08|2319.38|39
1627275910000|2021-07-26 05:05:10|2328.1|2319.4|2327.43|2318.73|2328.66|2319.96|2327.43|2318.73|39
1627275920000|2021-07-26 05:05:20|2327.4|2318.7|2327.4|2318.7|2327.9|2319.2|2326.77|2318.07|38
1627275930000|2021-07-26 05:05:30|2327.41|2318.71|2327.58|2318.88|2327.87|2319.17|2327.41|2318.71|36
1627275940000|2021-07-26 05:05:40|2327.62|2318.92|2327.59|2318.89|2328.2|2319.5|2327.56|2318.86|32
1627275950000|2021-07-26 05:05:50|2327.53|2318.83|2327.82|2319.12|2328.06|2319.36|2327.53|2318.83|30
1627275960000|2021-07-26 05:06:00|2327.71|2319.01|2327.51|2318.81|2327.74|2319.04|2327.45|2318.75|37
1627275970000|2021-07-26 05:06:10|2327.32|2318.62|2327.65|2318.95|2327.68|2318.98|2327.24|2318.54|37
1627275980000|2021-07-26 05:06:20|2327.73|2319.03|2328.38|2319.68|2328.6|2319.9|2327.73|2319.03|37
1627275990000|2021-07-26 05:06:30|2328.44|2319.74|2328.51|2319.81|2328.62|2319.92|2328.22|2319.52|32
1627276000000|2021-07-26 05:06:40|2328.52|2319.82|2329.41|2320.71|2329.44|2320.74|2328.23|2319.53|30
1627276010000|2021-07-26 05:06:50|2329.44|2320.74|2330.34|2321.64|2330.56|2321.86|2329.01|2320.31|23
1627276020000|2021-07-26 05:07:00|2330.28|2321.58|2330.28|2321.58|2331.53|2322.83|2330.24|2321.54|36
1627276030000|2021-07-26 05:07:10|2330.73|2322.03|2329.82|2321.12|2330.73|2322.03|2329.43|2320.73|39
1627276040000|2021-07-26 05:07:20|2329.95|2321.25|2329.14|2320.44|2330.24|2321.54|2328.96|2320.26|35
1627276050000|2021-07-26 05:07:30|2329.19|2320.49|2329.6|2320.9|2330.24|2321.54|2328.87|2320.17|40
1627276060000|2021-07-26 05:07:40|2329.32|2320.62|2327.83|2319.13|2329.32|2320.62|2327.83|2319.13|31
1627276070000|2021-07-26 05:07:50|2327.8|2319.1|2327.86|2319.16|2328.05|2319.35|2327.67|2318.97|26
1627276080000|2021-07-26 05:08:00|2327.87|2319.17|2326.82|2318.12|2328.34|2319.64|2326.36|2317.66|29
1627276090000|2021-07-26 05:08:10|2327.03|2318.33|2327.78|2319.08|2327.78|2319.08|2326.93|2318.23|38
1627276100000|2021-07-26 05:08:20|2328.24|2319.54|2327.71|2319.01|2328.39|2319.69|2327.66|2318.96|32
1627276110000|2021-07-26 05:08:30|2327.65|2318.95|2326.79|2318.09|2327.66|2318.96|2326.76|2318.06|32
1627276120000|2021-07-26 05:08:40|2326.77|2318.07|2325.68|2316.98|2326.79|2318.09|2325.61|2316.91|35
1627276130000|2021-07-26 05:08:50|2325.66|2316.96|2326.78|2318.08|2327.04|2318.34|2325.64|2316.94|32
1627276140000|2021-07-26 05:09:00|2326.71|2318.01|2327.1|2318.4|2327.1|2318.4|2326.56|2317.86|28
1627276150000|2021-07-26 05:09:10|2327.42|2318.72|2327.49|2318.79|2327.94|2319.24|2327.05|2318.35|30
1627276160000|2021-07-26 05:09:20|2327.48|2318.78|2327.5|2318.8|2327.93|2319.23|2327.17|2318.47|35
1627276170000|2021-07-26 05:09:30|2327.43|2318.73|2328.72|2320.02|2328.72|2320.02|2327.39|2318.69|32
1627276180000|2021-07-26 05:09:40|2328.71|2320.01|2328.86|2320.16|2328.89|2320.19|2328.7|2320|25
1627276190000|2021-07-26 05:09:50|2329.6|2320.9|2329.67|2320.97|2329.82|2321.12|2329.47|2320.77|33
1627276200000|2021-07-26 05:10:00|2329.74|2321.04|2330.14|2321.44|2330.21|2321.51|2328.98|2320.28|39
1627276210000|2021-07-26 05:10:10|2330.15|2321.45|2330.25|2321.55|2330.53|2321.83|2330.11|2321.41|32
1627276220000|2021-07-26 05:10:20|2330.3|2321.6|2329.66|2320.96|2330.91|2322.21|2329.66|2320.96|36
1627276230000|2021-07-26 05:10:30|2329.62|2320.92|2328.85|2320.15|2329.78|2321.08|2328.78|2320.08|34
1627276240000|2021-07-26 05:10:40|2328.92|2320.22|2328.24|2319.54|2329.04|2320.34|2328.17|2319.47|35
1627276250000|2021-07-26 05:10:50|2328.2|2319.5|2328.96|2320.26|2328.96|2320.26|2328.18|2319.48|26
1627276260000|2021-07-26 05:11:00|2329|2320.3|2328.22|2319.52|2329|2320.3|2328.21|2319.51|31
1627276270000|2021-07-26 05:11:10|2328.25|2319.55|2328.96|2320.26|2329.04|2320.34|2328.23|2319.53|35
1627276280000|2021-07-26 05:11:20|2329.04|2320.34|2328.91|2320.21|2329.04|2320.34|2328.63|2319.93|34
1627276290000|2021-07-26 05:11:30|2328.95|2320.25|2328.86|2320.16|2329.18|2320.48|2328.64|2319.94|32
1627276300000|2021-07-26 05:11:40|2329|2320.3|2329.39|2320.69|2329.59|2320.89|2329|2320.3|27
1627276310000|2021-07-26 05:11:50|2329.35|2320.65|2328.7|2320|2329.63|2320.93|2328.7|2320|34
1627276320000|2021-07-26 05:12:00|2328.65|2319.95|2328.2|2319.5|2329.81|2321.11|2328.2|2319.5|38
1627276330000|2021-07-26 05:12:10|2328.19|2319.49|2329.76|2321.06|2329.76|2321.06|2327.89|2319.19|35
1627276340000|2021-07-26 05:12:20|2329.59|2320.89|2329.97|2321.27|2330.23|2321.53|2329.15|2320.45|37
1627276350000|2021-07-26 05:12:30|2329.96|2321.26|2330.21|2321.51|2330.25|2321.55|2329.89|2321.19|32
1627276360000|2021-07-26 05:12:40|2330.2|2321.5|2330.16|2321.46|2330.29|2321.59|2330.14|2321.44|26
1627276370000|2021-07-26 05:12:50|2330.14|2321.44|2330.18|2321.48|2330.22|2321.52|2330.13|2321.43|18
1627276380000|2021-07-26 05:13:00|2330.25|2321.55|2329.67|2320.97|2330.32|2321.62|2329.55|2320.85|29
1627276390000|2021-07-26 05:13:10|2329.68|2320.98|2329.68|2320.98|2329.73|2321.03|2329.06|2320.36|32
1627276400000|2021-07-26 05:13:20|2329.65|2320.95|2329.59|2320.89|2329.67|2320.97|2329.47|2320.77|33
1627276410000|2021-07-26 05:13:30|2329.57|2320.87|2329.66|2320.96|2329.89|2321.19|2329.57|2320.87|36
1627276420000|2021-07-26 05:13:40|2329.63|2320.93|2329.8|2321.1|2329.93|2321.23|2329.61|2320.91|33
1627276430000|2021-07-26 05:13:50|2329.78|2321.08|2329.69|2320.99|2329.83|2321.13|2329.55|2320.85|35
1627276440000|2021-07-26 05:14:00|2329.58|2320.88|2329.69|2320.99|2329.75|2321.05|2329.42|2320.72|31
1627276450000|2021-07-26 05:14:10|2329.7|2321|2330.17|2321.47|2330.17|2321.47|2329.58|2320.88|19
1627276460000|2021-07-26 05:14:20|2329.98|2321.28|2330.45|2321.75|2330.61|2321.91|2329.82|2321.12|36
1627276470000|2021-07-26 05:14:30|2330.39|2321.69|2330.44|2321.74|2330.55|2321.85|2330.39|2321.69|30
1627276480000|2021-07-26 05:14:40|2330.25|2321.55|2330.86|2322.16|2330.98|2322.28|2330.25|2321.55|37
1627276490000|2021-07-26 05:14:50|2330.88|2322.18|2332.47|2323.77|2332.89|2324.19|2330.84|2322.14|35
1627276500000|2021-07-26 05:15:00|2332.5|2323.8|2333.17|2324.47|2334.09|2325.39|2332.5|2323.8|36
1627276510000|2021-07-26 05:15:10|2332.99|2324.29|2333.44|2324.74|2333.63|2324.93|2332.98|2324.28|39
1627276520000|2021-07-26 05:15:20|2333.43|2324.73|2334.46|2325.76|2334.47|2325.77|2333.43|2324.73|35
1627276530000|2021-07-26 05:15:30|2334.55|2325.85|2334.63|2325.93|2335.01|2326.31|2334.1|2325.4|31
1627276540000|2021-07-26 05:15:40|2334.53|2325.83|2334.63|2325.93|2334.82|2326.12|2334.34|2325.64|26
1627276550000|2021-07-26 05:15:50|2334.64|2325.94|2335.08|2326.38|2335.16|2326.46|2334.64|2325.94|34
1627276560000|2021-07-26 05:16:00|2334.88|2326.18|2335.1|2326.4|2335.18|2326.48|2334.84|2326.14|31
1627276570000|2021-07-26 05:16:10|2335.08|2326.38|2335.49|2326.79|2335.64|2326.94|2335.08|2326.38|36
1627276580000|2021-07-26 05:16:20|2335.5|2326.8|2335.99|2327.29|2336.26|2327.56|2335.26|2326.56|34
1627276590000|2021-07-26 05:16:30|2336.19|2327.49|2336.6|2327.9|2336.79|2328.09|2336.19|2327.49|38
1627276600000|2021-07-26 05:16:40|2336.55|2327.85|2334.55|2325.85|2336.55|2327.85|2334.36|2325.66|35
1627276610000|2021-07-26 05:16:50|2334.53|2325.83|2333.29|2324.59|2334.86|2326.16|2333.08|2324.38|27
1627276620000|2021-07-26 05:17:00|2333.14|2324.44|2332.61|2323.91|2333.24|2324.54|2332.49|2323.79|35
1627276630000|2021-07-26 05:17:10|2332.63|2323.93|2333.28|2324.58|2334.14|2325.44|2332.63|2323.93|36
1627276640000|2021-07-26 05:17:20|2333.39|2324.69|2333.28|2324.58|2333.39|2324.69|2332.81|2324.11|20
1627276650000|2021-07-26 05:17:30|2333.21|2324.51|2332.11|2323.41|2333.21|2324.51|2331.8|2323.1|18
1627276660000|2021-07-26 05:17:40|2332.09|2323.39|2332.1|2323.4|2332.19|2323.49|2331.81|2323.11|22
1627276670000|2021-07-26 05:17:50|2332.11|2323.41|2332.49|2323.79|2332.49|2323.79|2331.91|2323.21|20
1627276680000|2021-07-26 05:18:00|2332.48|2323.78|2334.03|2325.33|2334.03|2325.33|2332.29|2323.59|26
1627276690000|2021-07-26 05:18:10|2334.09|2325.39|2335.04|2326.34|2335.04|2326.34|2334|2325.3|20
1627276700000|2021-07-26 05:18:20|2335.24|2326.54|2336.7|2328|2336.85|2328.15|2335.23|2326.53|32
1627276710000|2021-07-26 05:18:30|2336.71|2328.01|2338.52|2329.82|2339.26|2330.56|2336.71|2328.01|33
1627276720000|2021-07-26 05:18:40|2338.63|2329.93|2339.94|2331.24|2339.94|2331.24|2337.78|2329.08|35
1627276730000|2021-07-26 05:18:50|2339.55|2330.85|2337.44|2328.74|2339.98|2331.28|2337.44|2328.74|38
1627276740000|2021-07-26 05:19:00|2337.46|2328.76|2337.48|2328.78|2337.84|2329.14|2337.08|2328.38|34
1627276750000|2021-07-26 05:19:10|2337.46|2328.76|2337.61|2328.91|2337.68|2328.98|2337.35|2328.65|30
1627276760000|2021-07-26 05:19:20|2337.54|2328.84|2336.54|2327.84|2337.55|2328.85|2336.45|2327.75|31
1627276770000|2021-07-26 05:19:30|2336.52|2327.82|2335.72|2327.02|2336.54|2327.84|2335.67|2326.97|32
1627276780000|2021-07-26 05:19:40|2335.71|2327.01|2335.68|2326.98|2335.95|2327.25|2335.47|2326.77|35
1627276790000|2021-07-26 05:19:50|2335.64|2326.94|2336.49|2327.79|2336.56|2327.86|2335.5|2326.8|18
1627276800000|2021-07-26 05:20:00|2336.41|2327.71|2337.51|2328.81|2337.51|2328.81|2335.95|2327.25|36
1627276810000|2021-07-26 05:20:10|2337.43|2328.73|2337.68|2328.98|2337.68|2328.98|2336.67|2327.97|34
1627276820000|2021-07-26 05:20:20|2337.53|2328.83|2336.12|2327.42|2337.53|2328.83|2336.12|2327.42|36
1627276830000|2021-07-26 05:20:30|2336.13|2327.43|2336.39|2327.69|2336.59|2327.89|2336.08|2327.38|33
1627276840000|2021-07-26 05:20:40|2336.32|2327.62|2337.14|2328.44|2337.14|2328.44|2336.28|2327.58|37
1627276850000|2021-07-26 05:20:50|2337.13|2328.43|2338.1|2329.4|2338.12|2329.42|2337|2328.3|32
1627276860000|2021-07-26 05:21:00|2338.12|2329.42|2337.46|2328.76|2338.12|2329.42|2337.06|2328.36|30
1627276870000|2021-07-26 05:21:10|2337.6|2328.9|2338.12|2329.42|2338.18|2329.48|2337.6|2328.9|24
1627276880000|2021-07-26 05:21:20|2338.22|2329.52|2338.29|2329.59|2338.29|2329.59|2337.86|2329.16|30
1627276890000|2021-07-26 05:21:30|2338.33|2329.63|2338.47|2329.77|2338.47|2329.77|2338.02|2329.32|27
1627276900000|2021-07-26 05:21:40|2338.06|2329.36|2338.94|2330.24|2339.13|2330.43|2338.02|2329.32|20
1627276910000|2021-07-26 05:21:50|2338.91|2330.21|2339.46|2330.76|2339.47|2330.77|2338.91|2330.21|34
1627276920000|2021-07-26 05:22:00|2339.48|2330.78|2340.72|2332.02|2341.18|2332.48|2339.36|2330.66|39
1627276930000|2021-07-26 05:22:10|2340.84|2332.14|2341.05|2332.35|2341.13|2332.43|2340.77|2332.07|38
1627276940000|2021-07-26 05:22:20|2340.93|2332.23|2340.35|2331.65|2341.18|2332.48|2340.29|2331.59|37
1627276950000|2021-07-26 05:22:30|2340.29|2331.59|2340.67|2331.97|2340.88|2332.18|2340.26|2331.56|37
1627276960000|2021-07-26 05:22:40|2340.79|2332.09|2340.96|2332.26|2341|2332.3|2340.34|2331.64|28
1627276970000|2021-07-26 05:22:50|2340.97|2332.27|2340.88|2332.18|2341.24|2332.54|2340.5|2331.8|36
1627276980000|2021-07-26 05:23:00|2340.91|2332.21|2341.18|2332.48|2341.18|2332.48|2340.66|2331.96|37
1627276990000|2021-07-26 05:23:10|2341.2|2332.5|2342.04|2333.34|2342.19|2333.49|2341.2|2332.5|37
1627277000000|2021-07-26 05:23:20|2342.05|2333.35|2341.06|2332.36|2342.26|2333.56|2340.78|2332.08|34
1627277010000|2021-07-26 05:23:30|2340.82|2332.12|2341.58|2332.88|2341.58|2332.88|2340.82|2332.12|35
1627277020000|2021-07-26 05:23:40|2341.65|2332.95|2341.34|2332.64|2342.08|2333.38|2341.34|2332.64|34
1627277030000|2021-07-26 05:23:50|2341.49|2332.79|2342.28|2333.58|2342.28|2333.58|2341.49|2332.79|38
1627277040000|2021-07-26 05:24:00|2342.27|2333.57|2340.57|2331.87|2342.27|2333.57|2340.5|2331.8|38
1627277050000|2021-07-26 05:24:10|2340.64|2331.94|2338.81|2330.11|2340.73|2332.03|2338.51|2329.81|39
1627277060000|2021-07-26 05:24:20|2338.84|2330.14|2339.45|2330.75|2339.48|2330.78|2338.61|2329.91|34
1627277070000|2021-07-26 05:24:30|2339.33|2330.63|2340.01|2331.31|2340.01|2331.31|2339.33|2330.63|35
1627277080000|2021-07-26 05:24:40|2340.21|2331.51|2341.26|2332.56|2341.27|2332.57|2340.21|2331.51|38
1627277090000|2021-07-26 05:24:50|2341.3|2332.6|2341.32|2332.62|2341.46|2332.76|2341.01|2332.31|34
1627277100000|2021-07-26 05:25:00|2341.31|2332.61|2340.26|2331.56|2341.31|2332.61|2340.26|2331.56|35
1627277110000|2021-07-26 05:25:10|2340.09|2331.39|2340.95|2332.25|2340.95|2332.25|2339.91|2331.21|29
1627277120000|2021-07-26 05:25:20|2341.23|2332.53|2340.86|2332.16|2341.23|2332.53|2340.74|2332.04|33
1627277130000|2021-07-26 05:25:30|2340.88|2332.18|2339.81|2331.11|2340.88|2332.18|2339.41|2330.71|33
1627277140000|2021-07-26 05:25:40|2339.59|2330.89|2339.43|2330.73|2339.84|2331.14|2339.28|2330.58|34
1627277150000|2021-07-26 05:25:50|2339.42|2330.72|2338.1|2329.4|2339.42|2330.72|2337.51|2328.81|37
1627277160000|2021-07-26 05:26:00|2338.09|2329.39|2337.39|2328.69|2338.16|2329.46|2337.35|2328.65|39
1627277170000|2021-07-26 05:26:10|2337.4|2328.7|2338.67|2329.97|2338.73|2330.03|2337.4|2328.7|29
1627277180000|2021-07-26 05:26:20|2338.78|2330.08|2338.76|2330.06|2338.8|2330.1|2338.39|2329.69|33
1627277190000|2021-07-26 05:26:30|2338.75|2330.05|2338.79|2330.09|2338.88|2330.18|2338.71|2330.01|28
1627277200000|2021-07-26 05:26:40|2339|2330.3|2338.94|2330.24|2339.65|2330.95|2338.94|2330.24|33
1627277210000|2021-07-26 05:26:50|2338.96|2330.26|2339.14|2330.44|2339.17|2330.47|2338.77|2330.07|29
1627277220000|2021-07-26 05:27:00|2339.21|2330.51|2339.87|2331.17|2339.87|2331.17|2338.66|2329.96|32
1627277230000|2021-07-26 05:27:10|2339.88|2331.18|2340.92|2332.22|2340.92|2332.22|2339.77|2331.07|34
1627277240000|2021-07-26 05:27:20|2340.67|2331.97|2341.05|2332.35|2341.17|2332.47|2340.67|2331.97|36
1627277250000|2021-07-26 05:27:30|2341.07|2332.37|2340.9|2332.2|2341.45|2332.75|2340.88|2332.18|38
1627277260000|2021-07-26 05:27:40|2340.88|2332.18|2341.37|2332.67|2341.51|2332.81|2340.83|2332.13|35
1627277270000|2021-07-26 05:27:50|2341.53|2332.83|2341.44|2332.74|2341.6|2332.9|2341.23|2332.53|35
1627277280000|2021-07-26 05:28:00|2341.58|2332.88|2340.48|2331.78|2341.68|2332.98|2340.43|2331.73|38
1627277290000|2021-07-26 05:28:10|2340.72|2332.02|2340.79|2332.09|2340.98|2332.28|2340.6|2331.9|34
1627277300000|2021-07-26 05:28:20|2340.78|2332.08|2339.05|2330.35|2340.85|2332.15|2339.05|2330.35|29
1627277310000|2021-07-26 05:28:30|2338.86|2330.16|2338.96|2330.26|2339.2|2330.5|2338.61|2329.91|14
1627277320000|2021-07-26 05:28:40|2339.24|2330.54|2337.95|2329.25|2339.24|2330.54|2337.95|2329.25|30
1627277330000|2021-07-26 05:28:50|2337.94|2329.24|2338.41|2329.71|2338.41|2329.71|2337.54|2328.84|35
1627277340000|2021-07-26 05:29:00|2338.63|2329.93|2340.58|2331.88|2340.58|2331.88|2338.63|2329.93|34
1627277350000|2021-07-26 05:29:10|2340.37|2331.67|2340|2331.3|2340.55|2331.85|2339.89|2331.19|38
1627277360000|2021-07-26 05:29:20|2339.99|2331.29|2339.81|2331.11|2340.09|2331.39|2339.62|2330.92|34
1627277370000|2021-07-26 05:29:30|2339.87|2331.17|2341.13|2332.43|2341.48|2332.78|2339.7|2331|37
1627277380000|2021-07-26 05:29:40|2341.28|2332.58|2341.53|2332.83|2341.53|2332.83|2341.13|2332.43|36
1627277390000|2021-07-26 05:29:50|2341.37|2332.67|2341.47|2332.77|2341.72|2333.02|2341.34|2332.64|37
1627277400000|2021-07-26 05:30:00|2341.39|2332.69|2342.72|2334.02|2343.08|2334.38|2341.39|2332.69|35
1627277410000|2021-07-26 05:30:10|2342.43|2333.73|2340.56|2331.86|2342.43|2333.73|2340.56|2331.86|40
1627277420000|2021-07-26 05:30:20|2340.58|2331.88|2338.68|2329.98|2340.58|2331.88|2338.49|2329.79|33
1627277430000|2021-07-26 05:30:30|2338.64|2329.94|2340.04|2331.34|2340.27|2331.57|2338.64|2329.94|33
1627277440000|2021-07-26 05:30:40|2340.2|2331.5|2338.5|2329.8|2340.21|2331.51|2338.16|2329.46|39
1627277450000|2021-07-26 05:30:50|2338.57|2329.87|2338.98|2330.28|2339.35|2330.65|2338.33|2329.63|38
1627277460000|2021-07-26 05:31:00|2339|2330.3|2337.86|2329.16|2339.33|2330.63|2337.63|2328.93|36
1627277470000|2021-07-26 05:31:10|2337.91|2329.21|2336.78|2328.08|2338.73|2330.03|2336.78|2328.08|34
1627277480000|2021-07-26 05:31:20|2336.81|2328.11|2337.77|2329.07|2338.07|2329.37|2336.78|2328.08|36
1627277490000|2021-07-26 05:31:30|2338.11|2329.41|2337.75|2329.05|2338.53|2329.83|2337.63|2328.93|32
1627277500000|2021-07-26 05:31:40|2337.76|2329.06|2337.81|2329.11|2337.99|2329.29|2337.21|2328.51|29
1627277510000|2021-07-26 05:31:50|2338.11|2329.41|2337.81|2329.11|2338.11|2329.41|2337.67|2328.97|37
1627277520000|2021-07-26 05:32:00|2337.96|2329.26|2337.6|2328.9|2338.4|2329.7|2337.59|2328.89|38
1627277530000|2021-07-26 05:32:10|2337.63|2328.93|2336.87|2328.17|2337.64|2328.94|2336.84|2328.14|28
1627277540000|2021-07-26 05:32:20|2336.93|2328.23|2336.84|2328.14|2337.28|2328.58|2336.84|2328.14|36
1627277550000|2021-07-26 05:32:30|2337.05|2328.35|2337.09|2328.39|2337.13|2328.43|2337|2328.3|15
1627277560000|2021-07-26 05:32:40|2337.02|2328.32|2336.87|2328.17|2337.13|2328.43|2336.85|2328.15|31
1627277570000|2021-07-26 05:32:50|2337.02|2328.32|2337.19|2328.49|2337.26|2328.56|2337.02|2328.32|29
1627277580000|2021-07-26 05:33:00|2337.1|2328.4|2336.77|2328.07|2337.23|2328.53|2336.35|2327.65|36
1627277590000|2021-07-26 05:33:10|2336.94|2328.24|2336.84|2328.14|2337.22|2328.52|2336.63|2327.93|31
1627277600000|2021-07-26 05:33:20|2336.75|2328.05|2336.88|2328.18|2337.09|2328.39|2336.68|2327.98|26
1627277610000|2021-07-26 05:33:30|2336.89|2328.19|2337.21|2328.51|2337.69|2328.99|2336.82|2328.12|37
1627277620000|2021-07-26 05:33:40|2337.17|2328.47|2337.29|2328.59|2337.71|2329.01|2336.94|2328.24|26
1627277630000|2021-07-26 05:33:50|2337.31|2328.61|2336.78|2328.08|2337.32|2328.62|2336.78|2328.08|31
1627277640000|2021-07-26 05:34:00|2336.77|2328.07|2336.87|2328.17|2336.87|2328.17|2336.62|2327.92|18
1627277650000|2021-07-26 05:34:10|2336.89|2328.19|2337.31|2328.61|2337.32|2328.62|2336.69|2327.99|30
1627277660000|2021-07-26 05:34:20|2337.32|2328.62|2336.8|2328.1|2337.33|2328.63|2336.8|2328.1|26
1627277670000|2021-07-26 05:34:30|2336.79|2328.09|2336.77|2328.07|2336.9|2328.2|2336.68|2327.98|25
1627277680000|2021-07-26 05:34:40|2336.76|2328.06|2336.77|2328.07|2337.03|2328.33|2336.5|2327.8|37
1627277690000|2021-07-26 05:34:50|2336.78|2328.08|2337.04|2328.34|2337.18|2328.48|2336.7|2328|31
1627277700000|2021-07-26 05:35:00|2337.05|2328.35|2338.22|2329.52|2338.81|2330.11|2336.91|2328.21|36
1627277710000|2021-07-26 05:35:10|2338.2|2329.5|2338.16|2329.46|2338.29|2329.59|2337.93|2329.23|11
1627277720000|2021-07-26 05:35:20|2338.29|2329.59|2338.11|2329.41|2338.37|2329.67|2336.94|2328.24|25
1627277730000|2021-07-26 05:35:30|2338.14|2329.44|2338.53|2329.83|2338.53|2329.83|2338.1|2329.4|29
1627277740000|2021-07-26 05:35:40|2338.55|2329.85|2338.65|2329.95|2338.72|2330.02|2338.52|2329.82|27
1627277750000|2021-07-26 05:35:50|2338.66|2329.96|2339.32|2330.62|2339.32|2330.62|2338.66|2329.96|21
1627277760000|2021-07-26 05:36:00|2339.29|2330.59|2337.51|2328.81|2339.82|2331.12|2337.51|2328.81|27
1627277770000|2021-07-26 05:36:10|2337.67|2328.97|2337.96|2329.26|2338.1|2329.4|2337.26|2328.56|36
1627277780000|2021-07-26 05:36:20|2338.16|2329.46|2339.85|2331.15|2340.48|2331.78|2338.01|2329.31|36
1627277790000|2021-07-26 05:36:30|2339.9|2331.2|2340.8|2332.1|2340.8|2332.1|2339.82|2331.12|31
1627277800000|2021-07-26 05:36:40|2341.15|2332.45|2341.11|2332.41|2341.18|2332.48|2340.5|2331.8|38
1627277810000|2021-07-26 05:36:50|2341.09|2332.39|2341.35|2332.65|2342.22|2333.52|2340.82|2332.12|29
1627277820000|2021-07-26 05:37:00|2341.08|2332.38|2340.35|2331.65|2341.08|2332.38|2340.1|2331.4|38
1627277830000|2021-07-26 05:37:10|2340.32|2331.62|2341.25|2332.55|2341.34|2332.64|2340.27|2331.57|35
1627277840000|2021-07-26 05:37:20|2341.32|2332.62|2340.59|2331.89|2341.32|2332.62|2340.59|2331.89|33
1627277850000|2021-07-26 05:37:30|2340.74|2332.04|2340.67|2331.97|2340.92|2332.22|2340.48|2331.78|34
1627277860000|2021-07-26 05:37:40|2340.78|2332.08|2341.08|2332.38|2341.34|2332.64|2340.77|2332.07|32
1627277870000|2021-07-26 05:37:50|2340.96|2332.26|2340.88|2332.18|2340.96|2332.26|2340.72|2332.02|27
1627277880000|2021-07-26 05:38:00|2340.89|2332.19|2340.81|2332.11|2340.89|2332.19|2340.8|2332.1|16
1627277890000|2021-07-26 05:38:10|2340.82|2332.12|2340.83|2332.13|2340.93|2332.23|2340.8|2332.1|28
1627277900000|2021-07-26 05:38:20|2340.81|2332.11|2340.98|2332.28|2341|2332.3|2340.81|2332.11|26
1627277910000|2021-07-26 05:38:30|2340.97|2332.27|2342.38|2333.68|2342.39|2333.69|2340.93|2332.23|29
1627277920000|2021-07-26 05:38:40|2342.42|2333.72|2343.91|2335.21|2344.87|2336.17|2342.42|2333.72|30
1627277930000|2021-07-26 05:38:50|2343.58|2334.88|2341.85|2333.15|2343.59|2334.89|2341.85|2333.15|34
1627277940000|2021-07-26 05:39:00|2341.88|2333.18|2341.64|2332.94|2341.88|2333.18|2341.39|2332.69|37
1627277950000|2021-07-26 05:39:10|2341.66|2332.96|2340.96|2332.26|2341.85|2333.15|2340.96|2332.26|27
1627277960000|2021-07-26 05:39:20|2341.01|2332.31|2341.1|2332.4|2341.27|2332.57|2340.96|2332.26|36
1627277970000|2021-07-26 05:39:30|2341.09|2332.39|2339.85|2331.15|2341.16|2332.46|2339.85|2331.15|27
1627277980000|2021-07-26 05:39:40|2339.89|2331.19|2340.65|2331.95|2340.83|2332.13|2339.89|2331.19|35
1627277990000|2021-07-26 05:39:50|2340.68|2331.98|2339.97|2331.27|2341.14|2332.44|2339.97|2331.27|32
1627278000000|2021-07-26 05:40:00|2340.05|2331.35|2340.31|2331.61|2340.47|2331.77|2340.05|2331.35|30
1627278010000|2021-07-26 05:40:10|2340.44|2331.74|2339.64|2330.94|2340.45|2331.75|2339.42|2330.72|38
1627278020000|2021-07-26 05:40:20|2339.67|2330.97|2341.4|2332.7|2341.69|2332.99|2339.67|2330.97|34
1627278030000|2021-07-26 05:40:30|2341.24|2332.54|2342.62|2333.92|2342.62|2333.92|2341.24|2332.54|25
1627278040000|2021-07-26 05:40:40|2342.83|2334.13|2342.61|2333.91|2343.77|2335.07|2342.53|2333.83|35
1627278050000|2021-07-26 05:40:50|2342.49|2333.79|2342.5|2333.8|2343.39|2334.69|2342.18|2333.48|40
1627278060000|2021-07-26 05:41:00|2342.47|2333.77|2342.34|2333.64|2342.63|2333.93|2342.24|2333.54|34
1627278070000|2021-07-26 05:41:10|2342.28|2333.58|2341.94|2333.24|2342.41|2333.71|2341.71|2333.01|27
1627278080000|2021-07-26 05:41:20|2342|2333.3|2342.23|2333.53|2343.06|2334.36|2342|2333.3|34
1627278090000|2021-07-26 05:41:30|2342.21|2333.51|2342.18|2333.48|2342.6|2333.9|2341.84|2333.14|30
1627278100000|2021-07-26 05:41:40|2342.16|2333.46|2342.78|2334.08|2342.79|2334.09|2342.12|2333.42|33
1627278110000|2021-07-26 05:41:50|2342.8|2334.1|2343.94|2335.24|2343.94|2335.24|2342.78|2334.08|26
1627278120000|2021-07-26 05:42:00|2344.01|2335.31|2343.05|2334.35|2344.54|2335.84|2343.05|2334.35|39
1627278130000|2021-07-26 05:42:10|2343.01|2334.31|2343.81|2335.11|2344.07|2335.37|2343.01|2334.31|33
1627278140000|2021-07-26 05:42:20|2343.82|2335.12|2344.12|2335.42|2344.4|2335.7|2343.82|2335.12|32
1627278150000|2021-07-26 05:42:30|2343.92|2335.22|2344.06|2335.36|2344.31|2335.61|2343.17|2334.47|39
1627278160000|2021-07-26 05:42:40|2344.15|2335.45|2344.13|2335.43|2344.54|2335.84|2344.13|2335.43|32
1627278170000|2021-07-26 05:42:50|2344.16|2335.46|2343.23|2334.53|2344.44|2335.74|2343.23|2334.53|37
1627278180000|2021-07-26 05:43:00|2343.19|2334.49|2344.25|2335.55|2344.44|2335.74|2343.19|2334.49|37
1627278190000|2021-07-26 05:43:10|2344.34|2335.64|2344.27|2335.57|2344.6|2335.9|2344.19|2335.49|37
1627278200000|2021-07-26 05:43:20|2344.19|2335.49|2344.45|2335.75|2344.67|2335.97|2344.15|2335.45|33
1627278210000|2021-07-26 05:43:30|2344.43|2335.73|2344.5|2335.8|2345.43|2336.73|2344.33|2335.63|38
1627278220000|2021-07-26 05:43:40|2344.56|2335.86|2344.88|2336.18|2345.35|2336.65|2344.36|2335.66|36
1627278230000|2021-07-26 05:43:50|2344.82|2336.12|2344.97|2336.27|2345.12|2336.42|2344.64|2335.94|36
1627278240000|2021-07-26 05:44:00|2344.66|2335.96|2346.89|2338.19|2346.89|2338.19|2344.66|2335.96|29
1627278250000|2021-07-26 05:44:10|2346.9|2338.2|2346.76|2338.06|2346.9|2338.2|2346.29|2337.59|31
1627278260000|2021-07-26 05:44:20|2346.87|2338.17|2346.88|2338.18|2347.46|2338.76|2346.69|2337.99|35
1627278270000|2021-07-26 05:44:30|2347.34|2338.64|2345.46|2336.76|2347.42|2338.72|2345.46|2336.76|32
1627278280000|2021-07-26 05:44:40|2345.18|2336.48|2345.32|2336.62|2345.32|2336.62|2344.32|2335.62|38
1627278290000|2021-07-26 05:44:50|2345.45|2336.75|2344.66|2335.96|2345.6|2336.9|2344.41|2335.71|37
1627278300000|2021-07-26 05:45:00|2344.65|2335.95|2345.27|2336.57|2345.66|2336.96|2344.64|2335.94|39
1627278310000|2021-07-26 05:45:10|2345.32|2336.62|2345.16|2336.46|2345.34|2336.64|2345.02|2336.32|37
1627278320000|2021-07-26 05:45:20|2344.82|2336.12|2346.6|2337.9|2346.76|2338.06|2344.82|2336.12|37
1627278330000|2021-07-26 05:45:30|2346.58|2337.88|2347.32|2338.62|2347.35|2338.65|2346.54|2337.84|35
1627278340000|2021-07-26 05:45:40|2347.49|2338.79|2346.77|2338.07|2347.53|2338.83|2346.7|2338|39
1627278350000|2021-07-26 05:45:50|2346.68|2337.98|2346.54|2337.84|2346.83|2338.13|2346.42|2337.72|38
1627278360000|2021-07-26 05:46:00|2346.47|2337.77|2346.9|2338.2|2347.13|2338.43|2346.47|2337.77|38
1627278370000|2021-07-26 05:46:10|2346.82|2338.12|2349.43|2340.73|2349.82|2341.12|2346.82|2338.12|39
1627278380000|2021-07-26 05:46:20|2349.36|2340.66|2347.11|2338.41|2349.36|2340.66|2347.11|2338.41|37
1627278390000|2021-07-26 05:46:30|2347.08|2338.38|2348.43|2339.73|2348.47|2339.77|2346.72|2338.02|39
1627278400000|2021-07-26 05:46:40|2348.35|2339.65|2348.82|2340.12|2349.02|2340.32|2348.35|2339.65|36
1627278410000|2021-07-26 05:46:50|2348.79|2340.09|2347.68|2338.98|2348.89|2340.19|2347.62|2338.92|38
1627278420000|2021-07-26 05:47:00|2347.41|2338.71|2347.05|2338.35|2347.58|2338.88|2346.93|2338.23|35
1627278430000|2021-07-26 05:47:10|2346.96|2338.26|2347.71|2339.01|2347.87|2339.17|2346.91|2338.21|35
1627278440000|2021-07-26 05:47:20|2347.7|2339|2347.33|2338.63|2347.71|2339.01|2346.74|2338.04|28
1627278450000|2021-07-26 05:47:30|2347.24|2338.54|2346.79|2338.09|2347.36|2338.66|2346.45|2337.75|26
1627278460000|2021-07-26 05:47:40|2346.9|2338.2|2346.98|2338.28|2347.07|2338.37|2346.6|2337.9|25
1627278470000|2021-07-26 05:47:50|2347.04|2338.34|2345.7|2337|2347.04|2338.34|2345.46|2336.76|24
1627278480000|2021-07-26 05:48:00|2345.67|2336.97|2346.72|2338.02|2346.97|2338.27|2345.67|2336.97|22
1627278490000|2021-07-26 05:48:10|2346.84|2338.14|2348.01|2339.31|2348.08|2339.38|2346.73|2338.03|24
1627278500000|2021-07-26 05:48:20|2347.96|2339.26|2347.54|2338.84|2348.01|2339.31|2347.37|2338.67|36
1627278510000|2021-07-26 05:48:30|2347.53|2338.83|2347.52|2338.82|2347.94|2339.24|2347.33|2338.63|39
1627278520000|2021-07-26 05:48:40|2347.57|2338.87|2347.35|2338.65|2347.66|2338.96|2347.19|2338.49|34
1627278530000|2021-07-26 05:48:50|2347.59|2338.89|2348.14|2339.44|2348.14|2339.44|2347.28|2338.58|38
1627278540000|2021-07-26 05:49:00|2347.96|2339.26|2348.53|2339.83|2348.67|2339.97|2347.87|2339.17|34
1627278550000|2021-07-26 05:49:10|2348.48|2339.78|2348.62|2339.92|2349.19|2340.49|2348.47|2339.77|24
1627278560000|2021-07-26 05:49:20|2348.52|2339.82|2348.52|2339.82|2348.71|2340.01|2348.49|2339.79|19
1627278570000|2021-07-26 05:49:30|2348.39|2339.69|2349.1|2340.4|2349.1|2340.4|2348.36|2339.66|27
1627278580000|2021-07-26 05:49:40|2349.07|2340.37|2349.63|2340.93|2349.8|2341.1|2348.84|2340.14|25
1627278590000|2021-07-26 05:49:50|2349.51|2340.81|2349.4|2340.7|2349.63|2340.93|2349.02|2340.32|24
1627278600000|2021-07-26 05:50:00|2349.41|2340.71|2349.92|2341.22|2350|2341.3|2349.41|2340.71|33
1627278610000|2021-07-26 05:50:10|2349.9|2341.2|2352.99|2344.29|2353.75|2345.05|2349.79|2341.09|40
1627278620000|2021-07-26 05:50:20|2352.41|2343.71|2348.67|2339.97|2352.41|2343.71|2348.63|2339.93|36
1627278630000|2021-07-26 05:50:30|2348.73|2340.03|2344.66|2335.96|2348.73|2340.03|2344.66|2335.96|38
1627278640000|2021-07-26 05:50:40|2344.27|2335.57|2344.76|2336.06|2344.82|2336.12|2343.34|2334.64|40
1627278650000|2021-07-26 05:50:50|2344.43|2335.73|2343.14|2334.44|2344.45|2335.75|2343.05|2334.35|40
1627278660000|2021-07-26 05:51:00|2343.45|2334.75|2345.05|2336.35|2345.27|2336.57|2342.56|2333.86|37
1627278670000|2021-07-26 05:51:10|2345.18|2336.48|2344.77|2336.07|2345.62|2336.92|2344.01|2335.31|38
1627278680000|2021-07-26 05:51:20|2344.81|2336.11|2344.88|2336.18|2345.41|2336.71|2344.68|2335.98|37
1627278690000|2021-07-26 05:51:30|2344.66|2335.96|2344.76|2336.06|2345.25|2336.55|2344.45|2335.75|37
1627278700000|2021-07-26 05:51:40|2344.77|2336.07|2344.53|2335.83|2345.22|2336.52|2344.34|2335.64|30
1627278710000|2021-07-26 05:51:50|2344.16|2335.46|2345.3|2336.6|2345.3|2336.6|2344.16|2335.46|32
1627278720000|2021-07-26 05:52:00|2345.29|2336.59|2344.01|2335.31|2345.29|2336.59|2343.34|2334.64|35
1627278730000|2021-07-26 05:52:10|2343.92|2335.22|2343.32|2334.62|2344.07|2335.37|2343.23|2334.53|33
1627278740000|2021-07-26 05:52:20|2343.27|2334.57|2344.41|2335.71|2345.66|2336.96|2343.27|2334.57|33
1627278750000|2021-07-26 05:52:30|2344.45|2335.75|2344.2|2335.5|2345.52|2336.82|2344.2|2335.5|26
1627278760000|2021-07-26 05:52:40|2344.24|2335.54|2343.8|2335.1|2344.57|2335.87|2343.45|2334.75|35
1627278770000|2021-07-26 05:52:50|2343.44|2334.74|2343.88|2335.18|2343.88|2335.18|2343.38|2334.68|38
1627278780000|2021-07-26 05:53:00|2343.65|2334.95|2344.09|2335.39|2344.94|2336.24|2343.65|2334.95|35
1627278790000|2021-07-26 05:53:10|2344.05|2335.35|2345.01|2336.31|2345.01|2336.31|2343.85|2335.15|31
1627278800000|2021-07-26 05:53:20|2345.03|2336.33|2345.45|2336.75|2345.45|2336.75|2345.03|2336.33|37
1627278810000|2021-07-26 05:53:30|2345.36|2336.66|2346.08|2337.38|2346.27|2337.57|2345.19|2336.49|34
1627278820000|2021-07-26 05:53:40|2346.43|2337.73|2346.79|2338.09|2347.15|2338.45|2346.21|2337.51|35
1627278830000|2021-07-26 05:53:50|2346.69|2337.99|2346.84|2338.14|2347.51|2338.81|2346.51|2337.81|33
1627278840000|2021-07-26 05:54:00|2346.49|2337.79|2345.78|2337.08|2346.49|2337.79|2345.56|2336.86|33
1627278850000|2021-07-26 05:54:10|2345.72|2337.02|2346.32|2337.62|2346.92|2338.22|2345.72|2337.02|35
1627278860000|2021-07-26 05:54:20|2346.11|2337.41|2347.12|2338.42|2347.44|2338.74|2346.08|2337.38|37
1627278870000|2021-07-26 05:54:30|2347.13|2338.43|2347.26|2338.56|2347.56|2338.86|2346.75|2338.05|32
1627278880000|2021-07-26 05:54:40|2347.42|2338.72|2350.74|2342.04|2351.43|2342.73|2347.42|2338.72|35
1627278890000|2021-07-26 05:54:50|2350.77|2342.07|2349.94|2341.24|2350.77|2342.07|2349.3|2340.6|35
1627278900000|2021-07-26 05:55:00|2350.06|2341.36|2351.59|2342.89|2352.72|2344.02|2349.78|2341.08|40
1627278910000|2021-07-26 05:55:10|2352.08|2343.38|2352.19|2343.49|2352.46|2343.76|2351.56|2342.86|39
1627278920000|2021-07-26 05:55:20|2352.31|2343.61|2352.63|2343.93|2352.63|2343.93|2351.19|2342.49|37
1627278930000|2021-07-26 05:55:30|2352.71|2344.01|2351.81|2343.11|2353|2344.3|2351.65|2342.95|36
1627278940000|2021-07-26 05:55:40|2351.72|2343.02|2352.43|2343.73|2352.81|2344.11|2351.66|2342.96|34
1627278950000|2021-07-26 05:55:50|2352.5|2343.8|2352.53|2343.83|2352.68|2343.98|2352.4|2343.7|24
1627278960000|2021-07-26 05:56:00|2352.52|2343.82|2351.47|2342.77|2352.52|2343.82|2351.47|2342.77|24
1627278970000|2021-07-26 05:56:10|2351.33|2342.63|2350.98|2342.28|2351.33|2342.63|2350.21|2341.51|38
1627278980000|2021-07-26 05:56:20|2351.09|2342.39|2351.94|2343.24|2352|2343.3|2350.9|2342.2|36
1627278990000|2021-07-26 05:56:30|2351.97|2343.27|2352.31|2343.61|2352.31|2343.61|2351.02|2342.32|40
1627279000000|2021-07-26 05:56:40|2352.37|2343.67|2352.47|2343.77|2352.78|2344.08|2352.16|2343.46|37
1627279010000|2021-07-26 05:56:50|2352.43|2343.73|2352.12|2343.42|2352.61|2343.91|2352|2343.3|38
1627279020000|2021-07-26 05:57:00|2352.07|2343.37|2352.61|2343.91|2352.77|2344.07|2351.8|2343.1|37
1627279030000|2021-07-26 05:57:10|2352.62|2343.92|2353.03|2344.33|2353.11|2344.41|2352.62|2343.92|38
1627279040000|2021-07-26 05:57:20|2353.05|2344.35|2353.48|2344.78|2353.59|2344.89|2352.93|2344.23|31
1627279050000|2021-07-26 05:57:30|2353.61|2344.91|2352.96|2344.26|2353.61|2344.91|2352.87|2344.17|36
1627279060000|2021-07-26 05:57:40|2352.94|2344.24|2353.7|2345|2353.82|2345.12|2352.94|2344.24|25
1627279070000|2021-07-26 05:57:50|2353.58|2344.88|2354.63|2345.93|2354.63|2345.93|2353.37|2344.67|25
1627279080000|2021-07-26 05:58:00|2355.14|2346.44|2353.34|2344.64|2355.14|2346.44|2351.89|2343.19|37
1627279090000|2021-07-26 05:58:10|2353.05|2344.35|2353.78|2345.08|2353.98|2345.28|2352.97|2344.27|30
1627279100000|2021-07-26 05:58:20|2353.89|2345.19|2353.43|2344.73|2353.9|2345.2|2353.43|2344.73|29
1627279110000|2021-07-26 05:58:30|2353.18|2344.48|2353.07|2344.37|2353.61|2344.91|2352.97|2344.27|35
1627279120000|2021-07-26 05:58:40|2353.05|2344.35|2352.45|2343.75|2353.07|2344.37|2352.36|2343.66|29
1627279130000|2021-07-26 05:58:50|2352.49|2343.79|2353.63|2344.93|2353.63|2344.93|2352.44|2343.74|29
1627279140000|2021-07-26 05:59:00|2353.34|2344.64|2352.97|2344.27|2353.34|2344.64|2352.37|2343.67|27
1627279150000|2021-07-26 05:59:10|2352.98|2344.28|2352.88|2344.18|2353.37|2344.67|2352.47|2343.77|34
1627279160000|2021-07-26 05:59:20|2353.25|2344.55|2353.39|2344.69|2353.7|2345|2353.13|2344.43|28
1627279170000|2021-07-26 05:59:30|2353.38|2344.68|2354.08|2345.38|2354.08|2345.38|2353.38|2344.68|33
1627279180000|2021-07-26 05:59:40|2354.12|2345.42|2353.95|2345.25|2354.12|2345.42|2353.85|2345.15|29
1627279190000|2021-07-26 05:59:50|2353.96|2345.26|2353.86|2345.16|2354.03|2345.33|2353.76|2345.06|27
1627279200000|2021-07-26 06:00:00|2353.85|2345.15|2352.36|2343.66|2353.85|2345.15|2352.36|2343.66|35
1627279210000|2021-07-26 06:00:10|2352.41|2343.71|2353.11|2344.41|2353.11|2344.41|2352.12|2343.42|28
1627279220000|2021-07-26 06:00:20|2353.2|2344.5|2354.74|2346.04|2354.74|2346.04|2352.88|2344.18|36
1627279230000|2021-07-26 06:00:30|2354.81|2346.11|2356.85|2348.15|2358.24|2349.54|2354.81|2346.11|36
1627279240000|2021-07-26 06:00:40|2356.7|2348|2355.59|2346.89|2356.84|2348.14|2355.59|2346.89|34
1627279250000|2021-07-26 06:00:50|2355.48|2346.78|2352.7|2344|2355.65|2346.95|2352.59|2343.89|36
1627279260000|2021-07-26 06:01:00|2352.66|2343.96|2352.45|2343.75|2352.85|2344.15|2352.06|2343.36|31
1627279270000|2021-07-26 06:01:10|2352.01|2343.31|2352.57|2343.87|2352.81|2344.11|2351.84|2343.14|28
1627279280000|2021-07-26 06:01:20|2352.42|2343.72|2351.59|2342.89|2352.44|2343.74|2351.39|2342.69|33
1627279290000|2021-07-26 06:01:30|2351.53|2342.83|2348.05|2339.35|2351.53|2342.83|2347.97|2339.27|36
1627279300000|2021-07-26 06:01:40|2348.04|2339.34|2349.24|2340.54|2349.6|2340.9|2348.03|2339.33|31
1627279310000|2021-07-26 06:01:50|2349.21|2340.51|2350.71|2342.01|2350.71|2342.01|2349.04|2340.34|20
1627279320000|2021-07-26 06:02:00|2350.36|2341.66|2349.73|2341.03|2350.45|2341.75|2349.34|2340.64|31
1627279330000|2021-07-26 06:02:10|2349.46|2340.76|2349.02|2340.32|2349.8|2341.1|2348.98|2340.28|21
1627279340000|2021-07-26 06:02:20|2349.01|2340.31|2350.38|2341.68|2350.64|2341.94|2349.01|2340.31|33
1627279350000|2021-07-26 06:02:30|2350.47|2341.77|2350.2|2341.5|2350.51|2341.81|2350.12|2341.42|25
1627279360000|2021-07-26 06:02:40|2350.38|2341.68|2350.26|2341.56|2350.83|2342.13|2350.16|2341.46|27
1627279370000|2021-07-26 06:02:50|2350.34|2341.64|2350.68|2341.98|2350.84|2342.14|2350.15|2341.45|37
1627279380000|2021-07-26 06:03:00|2350.72|2342.02|2351.72|2343.02|2352.14|2343.44|2350.72|2342.02|40
1627279390000|2021-07-26 06:03:10|2351.77|2343.07|2352.96|2344.26|2352.96|2344.26|2351.64|2342.94|38
1627279400000|2021-07-26 06:03:20|2353.29|2344.59|2352.78|2344.08|2353.5|2344.8|2352.2|2343.5|35
1627279410000|2021-07-26 06:03:30|2352.75|2344.05|2352.94|2344.24|2353.23|2344.53|2352.62|2343.92|35
1627279420000|2021-07-26 06:03:40|2353.17|2344.47|2351.82|2343.12|2353.17|2344.47|2351.82|2343.12|34
1627279430000|2021-07-26 06:03:50|2351.87|2343.17|2352.59|2343.89|2352.62|2343.92|2351.7|2343|31
1627279440000|2021-07-26 06:04:00|2352.58|2343.88|2353.74|2345.04|2354.22|2345.52|2352.56|2343.86|39
1627279450000|2021-07-26 06:04:10|2353.76|2345.06|2354.48|2345.78|2354.57|2345.87|2353.74|2345.04|29
1627279460000|2021-07-26 06:04:20|2354.5|2345.8|2356.11|2347.41|2356.48|2347.78|2354.48|2345.78|36
1627279470000|2021-07-26 06:04:30|2355.79|2347.09|2354.59|2345.89|2356.34|2347.64|2353.67|2344.97|36
1627279480000|2021-07-26 06:04:40|2354.64|2345.94|2353.05|2344.35|2354.87|2346.17|2353.05|2344.35|38
1627279490000|2021-07-26 06:04:50|2352.87|2344.17|2354.21|2345.51|2354.25|2345.55|2352.85|2344.15|33
1627279500000|2021-07-26 06:05:00|2354.47|2345.77|2354.12|2345.42|2354.51|2345.81|2352.98|2344.28|38
1627279510000|2021-07-26 06:05:10|2354.13|2345.43|2354|2345.3|2354.68|2345.98|2353.85|2345.15|32
1627279520000|2021-07-26 06:05:20|2354.09|2345.39|2353.54|2344.84|2354.1|2345.4|2353.17|2344.47|26
1627279530000|2021-07-26 06:05:30|2353.8|2345.1|2353.08|2344.38|2354.06|2345.36|2352.99|2344.29|17
1627279540000|2021-07-26 06:05:40|2353.14|2344.44|2353.55|2344.85|2353.55|2344.85|2353.02|2344.32|28
1627279550000|2021-07-26 06:05:50|2353.67|2344.97|2353.44|2344.74|2353.67|2344.97|2353.27|2344.57|23
1627279560000|2021-07-26 06:06:00|2353.49|2344.79|2354.14|2345.44|2354.14|2345.44|2353.49|2344.79|27
1627279570000|2021-07-26 06:06:10|2354.08|2345.38|2354.02|2345.32|2354.13|2345.43|2353.82|2345.12|34
1627279580000|2021-07-26 06:06:20|2353.99|2345.29|2354.16|2345.46|2354.76|2346.06|2353.84|2345.14|35
1627279590000|2021-07-26 06:06:30|2354.08|2345.38|2353.35|2344.65|2354.35|2345.65|2353.11|2344.41|31
1627279600000|2021-07-26 06:06:40|2353.45|2344.75|2352.97|2344.27|2353.45|2344.75|2352.54|2343.84|31
1627279610000|2021-07-26 06:06:50|2353.31|2344.61|2353.62|2344.92|2353.62|2344.92|2352.65|2343.95|30
1627279620000|2021-07-26 06:07:00|2352.81|2344.11|2353.04|2344.34|2353.48|2344.78|2352.79|2344.09|37
1627279630000|2021-07-26 06:07:10|2353.4|2344.7|2353.55|2344.85|2354.2|2345.5|2353.08|2344.38|37
1627279640000|2021-07-26 06:07:20|2353.78|2345.08|2353.43|2344.73|2353.88|2345.18|2352.93|2344.23|36
1627279650000|2021-07-26 06:07:30|2353.47|2344.77|2353.14|2344.44|2353.61|2344.91|2353.14|2344.44|30
1627279660000|2021-07-26 06:07:40|2353.39|2344.69|2353.53|2344.83|2353.94|2345.24|2353.34|2344.64|33
1627279670000|2021-07-26 06:07:50|2353.94|2345.24|2354|2345.3|2354.13|2345.43|2353.5|2344.8|24
1627279680000|2021-07-26 06:08:00|2353.85|2345.15|2354.42|2345.72|2354.42|2345.72|2353.47|2344.77|31
1627279690000|2021-07-26 06:08:10|2354.3|2345.6|2354.23|2345.53|2354.67|2345.97|2354.1|2345.4|34
1627279700000|2021-07-26 06:08:20|2354.19|2345.49|2357.19|2348.49|2357.19|2348.49|2354.16|2345.46|38
1627279710000|2021-07-26 06:08:30|2357.22|2348.52|2356.32|2347.62|2357.44|2348.74|2356.3|2347.6|33
1627279720000|2021-07-26 06:08:40|2356.16|2347.46|2356.66|2347.96|2356.79|2348.09|2355.69|2346.99|38
1627279730000|2021-07-26 06:08:50|2356.65|2347.95|2356.92|2348.22|2357.46|2348.76|2356.65|2347.95|32
1627279740000|2021-07-26 06:09:00|2357.2|2348.5|2358.23|2349.53|2358.42|2349.72|2356.81|2348.11|37
1627279750000|2021-07-26 06:09:10|2357.97|2349.27|2357.86|2349.16|2358.1|2349.4|2357.71|2349.01|33
1627279760000|2021-07-26 06:09:20|2357.64|2348.94|2357.53|2348.83|2357.92|2349.22|2357.39|2348.69|33
1627279770000|2021-07-26 06:09:30|2357.35|2348.65|2356.95|2348.25|2357.53|2348.83|2356.88|2348.18|30
1627279780000|2021-07-26 06:09:40|2356.98|2348.28|2358.06|2349.36|2358.13|2349.43|2356.98|2348.28|35
1627279790000|2021-07-26 06:09:50|2358.27|2349.57|2360.73|2352.03|2360.73|2352.03|2357.85|2349.15|36
1627279800000|2021-07-26 06:10:00|2361.19|2352.49|2361.42|2352.72|2361.72|2353.02|2359.83|2351.13|39
1627279810000|2021-07-26 06:10:10|2362.42|2353.72|2362.52|2353.82|2365.78|2357.08|2362.29|2353.59|37
1627279820000|2021-07-26 06:10:20|2362.09|2353.39|2364|2355.3|2364.71|2356.01|2361.8|2353.1|40
1627279830000|2021-07-26 06:10:30|2363.72|2355.02|2363.2|2354.5|2363.72|2355.02|2362.3|2353.6|36
1627279840000|2021-07-26 06:10:40|2363.1|2354.4|2363.82|2355.12|2364.27|2355.57|2362.6|2353.9|40
1627279850000|2021-07-26 06:10:50|2363.85|2355.15|2364.88|2356.18|2365.1|2356.4|2363.85|2355.15|38
1627279860000|2021-07-26 06:11:00|2365.44|2356.74|2365.71|2357.01|2366.03|2357.33|2364.17|2355.47|36
1627279870000|2021-07-26 06:11:10|2365.76|2357.06|2364.95|2356.25|2367.49|2358.79|2364.59|2355.89|35
1627279880000|2021-07-26 06:11:20|2365.01|2356.31|2366.56|2357.86|2366.76|2358.06|2365.01|2356.31|35
1627279890000|2021-07-26 06:11:30|2366.65|2357.95|2367.18|2358.48|2367.26|2358.56|2366.49|2357.79|22
1627279900000|2021-07-26 06:11:40|2366.89|2358.19|2367.5|2358.8|2367.6|2358.9|2366.68|2357.98|35
1627279910000|2021-07-26 06:11:50|2367.47|2358.77|2368.59|2359.89|2368.89|2360.19|2367.44|2358.74|37
1627279920000|2021-07-26 06:12:00|2368.62|2359.92|2368.16|2359.46|2368.62|2359.92|2367.78|2359.08|34
1627279930000|2021-07-26 06:12:10|2368.19|2359.49|2368.13|2359.43|2368.39|2359.69|2367.89|2359.19|36
1627279940000|2021-07-26 06:12:20|2368.09|2359.39|2369.97|2361.27|2370.32|2361.62|2367.84|2359.14|39
1627279950000|2021-07-26 06:12:30|2369.9|2361.2|2369.76|2361.06|2369.9|2361.2|2369.02|2360.32|38
1627279960000|2021-07-26 06:12:40|2369.68|2360.98|2370.25|2361.55|2370.62|2361.92|2369.35|2360.65|36
1627279970000|2021-07-26 06:12:50|2370.41|2361.71|2371.79|2363.09|2371.81|2363.11|2370.41|2361.71|40
1627279980000|2021-07-26 06:13:00|2371.73|2363.03|2374.08|2365.38|2374.26|2365.56|2371.05|2362.35|33
1627279990000|2021-07-26 06:13:10|2374.05|2365.35|2372.32|2363.62|2374.11|2365.41|2372.1|2363.4|36
1627280000000|2021-07-26 06:13:20|2372.34|2363.64|2372.95|2364.25|2372.95|2364.25|2371.49|2362.79|34
1627280010000|2021-07-26 06:13:30|2373.02|2364.32|2374.17|2365.47|2374.36|2365.66|2373.02|2364.32|35
1627280020000|2021-07-26 06:13:40|2374.18|2365.48|2374.31|2365.61|2374.46|2365.76|2373.82|2365.12|32
1627280030000|2021-07-26 06:13:50|2374.18|2365.48|2374.44|2365.74|2374.53|2365.83|2374.15|2365.45|38
1627280040000|2021-07-26 06:14:00|2374.43|2365.73|2374.6|2365.9|2374.87|2366.17|2374.06|2365.36|33
1627280050000|2021-07-26 06:14:10|2374.54|2365.84|2373.53|2364.83|2374.7|2366|2373.51|2364.81|38
1627280060000|2021-07-26 06:14:20|2372.94|2364.24|2372.64|2363.94|2372.94|2364.24|2371.82|2363.12|37
1627280070000|2021-07-26 06:14:30|2373.12|2364.42|2375.64|2366.94|2375.76|2367.06|2373.12|2364.42|39
1627280080000|2021-07-26 06:14:40|2375.43|2366.73|2374.32|2365.62|2376.16|2367.46|2373.9|2365.2|35
1627280090000|2021-07-26 06:14:50|2374.53|2365.83|2374.53|2365.83|2374.81|2366.11|2374.27|2365.57|33
1627280100000|2021-07-26 06:15:00|2374.5|2365.8|2371.97|2363.27|2374.57|2365.87|2371.89|2363.19|40
1627280110000|2021-07-26 06:15:10|2371.71|2363.01|2371.38|2362.68|2372.4|2363.7|2371.31|2362.61|40
1627280120000|2021-07-26 06:15:20|2371.27|2362.57|2369.95|2361.25|2371.38|2362.68|2369.95|2361.25|38
1627280130000|2021-07-26 06:15:30|2369.64|2360.94|2370.33|2361.63|2372.27|2363.57|2369.53|2360.83|39
1627280140000|2021-07-26 06:15:40|2370.45|2361.75|2370.05|2361.35|2371.03|2362.33|2370.05|2361.35|39
1627280150000|2021-07-26 06:15:50|2370.32|2361.62|2370.88|2362.18|2370.88|2362.18|2370.05|2361.35|35
1627280160000|2021-07-26 06:16:00|2370.74|2362.04|2370.46|2361.76|2370.74|2362.04|2369.99|2361.29|35
1627280170000|2021-07-26 06:16:10|2370.37|2361.67|2370|2361.3|2370.41|2361.71|2369.95|2361.25|38
1627280180000|2021-07-26 06:16:20|2369.81|2361.11|2368|2359.3|2369.83|2361.13|2368|2359.3|37
1627280190000|2021-07-26 06:16:30|2367.79|2359.09|2367.13|2358.43|2367.93|2359.23|2366.9|2358.2|36
1627280200000|2021-07-26 06:16:40|2367.05|2358.35|2367.64|2358.94|2367.64|2358.94|2366.89|2358.19|33
1627280210000|2021-07-26 06:16:50|2367.75|2359.05|2367.75|2359.05|2368.19|2359.49|2367.48|2358.78|40
1627280220000|2021-07-26 06:17:00|2367.86|2359.16|2367.83|2359.13|2369.57|2360.87|2367.79|2359.09|40
1627280230000|2021-07-26 06:17:10|2367.9|2359.2|2367.01|2358.31|2367.98|2359.28|2367.01|2358.31|38
1627280240000|2021-07-26 06:17:20|2367.03|2358.33|2367.55|2358.85|2367.85|2359.15|2367.03|2358.33|36
1627280250000|2021-07-26 06:17:30|2367.54|2358.84|2367.99|2359.29|2367.99|2359.29|2367.13|2358.43|40
1627280260000|2021-07-26 06:17:40|2368.18|2359.48|2367.97|2359.27|2368.18|2359.48|2367.58|2358.88|37
1627280270000|2021-07-26 06:17:50|2368|2359.3|2369.37|2360.67|2369.68|2360.98|2368|2359.3|37
1627280280000|2021-07-26 06:18:00|2369.25|2360.55|2367.86|2359.16|2369.42|2360.72|2367.78|2359.08|36
1627280290000|2021-07-26 06:18:10|2367.8|2359.1|2367.66|2358.96|2367.8|2359.1|2366.13|2357.43|40
1627280300000|2021-07-26 06:18:20|2367.72|2359.02|2369.42|2360.72|2369.44|2360.74|2367.31|2358.61|34
1627280310000|2021-07-26 06:18:30|2369.35|2360.65|2369.92|2361.22|2370.09|2361.39|2369.35|2360.65|34
1627280320000|2021-07-26 06:18:40|2370.04|2361.34|2373.63|2364.93|2374.11|2365.41|2370.04|2361.34|38
1627280330000|2021-07-26 06:18:50|2373.26|2364.56|2373.66|2364.96|2373.66|2364.96|2371.81|2363.11|40
1627280340000|2021-07-26 06:19:00|2373.67|2364.97|2372.74|2364.04|2374.29|2365.59|2372.4|2363.7|34
1627280350000|2021-07-26 06:19:10|2372.67|2363.97|2373.58|2364.88|2373.58|2364.88|2372.17|2363.47|37
1627280360000|2021-07-26 06:19:20|2373.55|2364.85|2374.43|2365.73|2374.43|2365.73|2373.24|2364.54|31
1627280370000|2021-07-26 06:19:30|2374.71|2366.01|2375.53|2366.83|2375.59|2366.89|2374.39|2365.69|34
1627280380000|2021-07-26 06:19:40|2375.65|2366.95|2375.88|2367.18|2376.87|2368.17|2375.65|2366.95|37
1627280390000|2021-07-26 06:19:50|2375.89|2367.19|2379.34|2370.64|2379.6|2370.9|2375.89|2367.19|33
1627280400000|2021-07-26 06:20:00|2379.94|2371.24|2376.85|2368.15|2379.94|2371.24|2376.61|2367.91|37
1627280410000|2021-07-26 06:20:10|2376.75|2368.05|2377.72|2369.02|2377.72|2369.02|2376.56|2367.86|37
1627280420000|2021-07-26 06:20:20|2377.73|2369.03|2378.33|2369.63|2378.42|2369.72|2377.37|2368.67|34
1627280430000|2021-07-26 06:20:30|2378.35|2369.65|2380.4|2371.7|2380.54|2371.84|2378.35|2369.65|35
1627280440000|2021-07-26 06:20:40|2380.41|2371.71|2383.66|2374.96|2383.66|2374.96|2379.73|2371.03|40
1627280450000|2021-07-26 06:20:50|2383.83|2375.13|2381.89|2373.19|2384.63|2375.93|2381.78|2373.08|37
1627280460000|2021-07-26 06:21:00|2381.88|2373.18|2384.32|2375.62|2384.62|2375.92|2381.88|2373.18|35
1627280470000|2021-07-26 06:21:10|2384.4|2375.7|2386.19|2377.49|2386.19|2377.49|2384.37|2375.67|38
1627280480000|2021-07-26 06:21:20|2386.17|2377.47|2387.02|2378.32|2387.11|2378.41|2385.79|2377.09|38
1627280490000|2021-07-26 06:21:30|2386.95|2378.25|2387.8|2379.1|2388.21|2379.51|2386.41|2377.71|40
1627280500000|2021-07-26 06:21:40|2387.68|2378.98|2387.69|2378.99|2388.54|2379.84|2386.87|2378.17|40
1627280510000|2021-07-26 06:21:50|2387.75|2379.05|2387.21|2378.51|2388.2|2379.5|2387.12|2378.42|38
1627280520000|2021-07-26 06:22:00|2387.3|2378.6|2388.83|2380.13|2388.83|2380.13|2386.72|2378.02|36
1627280530000|2021-07-26 06:22:10|2388.86|2380.16|2388.03|2379.33|2388.99|2380.29|2388.03|2379.33|37
1627280540000|2021-07-26 06:22:20|2387.98|2379.28|2388.08|2379.38|2388.22|2379.52|2387.87|2379.17|38
1627280550000|2021-07-26 06:22:30|2388.18|2379.48|2388.29|2379.59|2389.11|2380.41|2388.05|2379.35|38
1627280560000|2021-07-26 06:22:40|2388.27|2379.57|2386.59|2377.89|2388.27|2379.57|2385.97|2377.27|37
1627280570000|2021-07-26 06:22:50|2386.69|2377.99|2388.47|2379.77|2388.65|2379.95|2386.69|2377.99|35
1627280580000|2021-07-26 06:23:00|2388.62|2379.92|2388.31|2379.61|2390.13|2381.43|2387.85|2379.15|39
1627280590000|2021-07-26 06:23:10|2388.61|2379.91|2389.2|2380.5|2389.34|2380.64|2388.41|2379.71|36
1627280600000|2021-07-26 06:23:20|2389.22|2380.52|2388.22|2379.52|2390.18|2381.48|2388.22|2379.52|38
1627280610000|2021-07-26 06:23:30|2388.29|2379.59|2388.95|2380.25|2388.96|2380.26|2388.11|2379.41|38
1627280620000|2021-07-26 06:23:40|2389.01|2380.31|2389.12|2380.42|2389.84|2381.14|2388.32|2379.62|39
1627280630000|2021-07-26 06:23:50|2389.25|2380.55|2388.82|2380.12|2389.98|2381.28|2388.76|2380.06|39
1627280640000|2021-07-26 06:24:00|2388.84|2380.14|2388.75|2380.05|2389.58|2380.88|2388.59|2379.89|36
1627280650000|2021-07-26 06:24:10|2388.49|2379.79|2385.89|2377.19|2388.49|2379.79|2385.89|2377.19|38
1627280660000|2021-07-26 06:24:20|2385.88|2377.18|2386.6|2377.9|2386.6|2377.9|2384.89|2376.19|38
1627280670000|2021-07-26 06:24:30|2386.54|2377.84|2388.35|2379.65|2388.4|2379.7|2386.54|2377.84|37
1627280680000|2021-07-26 06:24:40|2388.27|2379.57|2387.65|2378.95|2388.27|2379.57|2386.78|2378.08|39
1627280690000|2021-07-26 06:24:50|2387.53|2378.83|2389.89|2381.19|2390.58|2381.88|2387.53|2378.83|38
1627280700000|2021-07-26 06:25:00|2389.88|2381.18|2389.43|2380.73|2389.88|2381.18|2388.11|2379.41|39
1627280710000|2021-07-26 06:25:10|2389.52|2380.82|2392.03|2383.33|2392.03|2383.33|2389.49|2380.79|32
1627280720000|2021-07-26 06:25:20|2392.43|2383.73|2390.75|2382.05|2392.81|2384.11|2390.27|2381.57|38
1627280730000|2021-07-26 06:25:30|2390.77|2382.07|2392.62|2383.92|2392.8|2384.1|2390.48|2381.78|40
1627280740000|2021-07-26 06:25:40|2392.47|2383.77|2392.77|2384.07|2392.8|2384.1|2391.11|2382.41|38
1627280750000|2021-07-26 06:25:50|2392.79|2384.09|2392.49|2383.79|2393.51|2384.81|2392.38|2383.68|39
1627280760000|2021-07-26 06:26:00|2392.3|2383.6|2393.42|2384.72|2393.61|2384.91|2391.9|2383.2|33
1627280770000|2021-07-26 06:26:10|2393.43|2384.73|2393.28|2384.58|2393.6|2384.9|2393.05|2384.35|34
1627280780000|2021-07-26 06:26:20|2393.33|2384.63|2393.9|2385.2|2394.16|2385.46|2393.1|2384.4|34
1627280790000|2021-07-26 06:26:30|2394.09|2385.39|2393.93|2385.23|2394.22|2385.52|2393.7|2385|36
1627280800000|2021-07-26 06:26:40|2393.44|2384.74|2393.25|2384.55|2393.92|2385.22|2393.25|2384.55|34
1627280810000|2021-07-26 06:26:50|2393.5|2384.8|2391.73|2383.03|2393.56|2384.86|2391.73|2383.03|38
1627280820000|2021-07-26 06:27:00|2391.75|2383.05|2389.74|2381.04|2391.87|2383.17|2389.56|2380.86|38
1627280830000|2021-07-26 06:27:10|2389.65|2380.95|2388.27|2379.57|2389.65|2380.95|2388.27|2379.57|39
1627280840000|2021-07-26 06:27:20|2388.72|2380.02|2383.25|2374.55|2388.72|2380.02|2383.25|2374.55|40
1627280850000|2021-07-26 06:27:30|2383.17|2374.47|2384.27|2375.57|2384.75|2376.05|2383.1|2374.4|38
1627280860000|2021-07-26 06:27:40|2384.09|2375.39|2381.65|2372.95|2384.09|2375.39|2381.65|2372.95|40
1627280870000|2021-07-26 06:27:50|2381.87|2373.17|2380.68|2371.98|2381.87|2373.17|2378.32|2369.62|40
1627280880000|2021-07-26 06:28:00|2381.11|2372.41|2384.25|2375.55|2384.63|2375.93|2381.11|2372.41|39
1627280890000|2021-07-26 06:28:10|2384.34|2375.64|2382.4|2373.7|2385.42|2376.72|2382.4|2373.7|40
1627280900000|2021-07-26 06:28:20|2382.43|2373.73|2383.85|2375.15|2383.96|2375.26|2381.67|2372.97|37
1627280910000|2021-07-26 06:28:30|2383.84|2375.14|2382.4|2373.7|2383.85|2375.15|2382.31|2373.61|34
1627280920000|2021-07-26 06:28:40|2382.55|2373.85|2383.61|2374.91|2383.61|2374.91|2382.25|2373.55|36
1627280930000|2021-07-26 06:28:50|2383.62|2374.92|2383.81|2375.11|2383.91|2375.21|2383.22|2374.52|35
1627280940000|2021-07-26 06:29:00|2383.61|2374.91|2386|2377.3|2386.3|2377.6|2383.56|2374.86|36
1627280950000|2021-07-26 06:29:10|2386.02|2377.32|2388.1|2379.4|2388.3|2379.6|2386.02|2377.32|39
1627280960000|2021-07-26 06:29:20|2388.28|2379.58|2387.71|2379.01|2388.3|2379.6|2386.76|2378.06|37
1627280970000|2021-07-26 06:29:30|2387.68|2378.98|2386.4|2377.7|2387.69|2378.99|2386.13|2377.43|39
1627280980000|2021-07-26 06:29:40|2386.83|2378.13|2386.76|2378.06|2387.38|2378.68|2386.44|2377.74|36
1627280990000|2021-07-26 06:29:50|2386.81|2378.11|2386.92|2378.22|2387.17|2378.47|2386.06|2377.36|38
1627281000000|2021-07-26 06:30:00|2387.02|2378.32|2388.12|2379.42|2388.12|2379.42|2386.46|2377.76|40
1627281010000|2021-07-26 06:30:10|2387.99|2379.29|2387.76|2379.06|2388.7|2380|2387.76|2379.06|37
1627281020000|2021-07-26 06:30:20|2387.84|2379.14|2389.36|2380.66|2389.48|2380.78|2387.73|2379.03|36
1627281030000|2021-07-26 06:30:30|2389.34|2380.64|2389.76|2381.06|2389.91|2381.21|2388.73|2380.03|35
1627281040000|2021-07-26 06:30:40|2389.77|2381.07|2390.3|2381.6|2391.04|2382.34|2388.65|2379.95|36
1627281050000|2021-07-26 06:30:50|2390.31|2381.61|2392.45|2383.75|2392.61|2383.91|2390.31|2381.61|35
1627281060000|2021-07-26 06:31:00|2392.46|2383.76|2393.72|2385.02|2393.72|2385.02|2391.95|2383.25|40
1627281070000|2021-07-26 06:31:10|2393.92|2385.22|2392.21|2383.51|2395.01|2386.31|2392.16|2383.46|40
1627281080000|2021-07-26 06:31:20|2392.24|2383.54|2393.65|2384.95|2394.09|2385.39|2392.14|2383.44|38
1627281090000|2021-07-26 06:31:30|2393.76|2385.06|2393.38|2384.68|2394.04|2385.34|2393.17|2384.47|36
1627281100000|2021-07-26 06:31:40|2393.32|2384.62|2391.11|2382.41|2393.37|2384.67|2390.91|2382.21|39
1627281110000|2021-07-26 06:31:50|2391.03|2382.33|2391.16|2382.46|2392.13|2383.43|2390.93|2382.23|36
1627281120000|2021-07-26 06:32:00|2391.17|2382.47|2389.13|2380.43|2391.26|2382.56|2389.13|2380.43|34
1627281130000|2021-07-26 06:32:10|2389.34|2380.64|2389.7|2381|2389.98|2381.28|2387.69|2378.99|39
1627281140000|2021-07-26 06:32:20|2389.65|2380.95|2389.02|2380.32|2389.7|2381|2388.18|2379.48|36
1627281150000|2021-07-26 06:32:30|2388.99|2380.29|2388.09|2379.39|2388.99|2380.29|2387.89|2379.19|36
1627281160000|2021-07-26 06:32:40|2388.2|2379.5|2388.29|2379.59|2388.97|2380.27|2388.2|2379.5|38
1627281170000|2021-07-26 06:32:50|2388.26|2379.56|2388.91|2380.21|2389.05|2380.35|2388.19|2379.49|36
1627281180000|2021-07-26 06:33:00|2388.84|2380.14|2389.88|2381.18|2390.02|2381.32|2388.76|2380.06|37
1627281190000|2021-07-26 06:33:10|2389.93|2381.23|2390.96|2382.26|2391.25|2382.55|2389.93|2381.23|39
1627281200000|2021-07-26 06:33:20|2390.81|2382.11|2389.49|2380.79|2390.97|2382.27|2389.35|2380.65|39
1627281210000|2021-07-26 06:33:30|2389.95|2381.25|2387.54|2378.84|2389.95|2381.25|2387.36|2378.66|38
1627281220000|2021-07-26 06:33:40|2387.64|2378.94|2386.66|2377.96|2387.64|2378.94|2386.62|2377.92|38
1627281230000|2021-07-26 06:33:50|2386.65|2377.95|2386.11|2377.41|2386.67|2377.97|2386.07|2377.37|37
1627281240000|2021-07-26 06:34:00|2386.17|2377.47|2385.91|2377.21|2386.39|2377.69|2385.78|2377.08|35
1627281250000|2021-07-26 06:34:10|2385.85|2377.15|2386.44|2377.74|2386.82|2378.12|2385.85|2377.15|39
1627281260000|2021-07-26 06:34:20|2386.72|2378.02|2387.77|2379.07|2389.15|2380.45|2386.72|2378.02|38
1627281270000|2021-07-26 06:34:30|2388.04|2379.34|2388.24|2379.54|2388.4|2379.7|2387.41|2378.71|38
1627281280000|2021-07-26 06:34:40|2388.53|2379.83|2389.67|2380.97|2389.73|2381.03|2388.19|2379.49|34
1627281290000|2021-07-26 06:34:50|2389.38|2380.68|2387.26|2378.56|2389.38|2380.68|2386.96|2378.26|35
1627281300000|2021-07-26 06:35:00|2387.27|2378.57|2388.18|2379.48|2388.8|2380.1|2387.27|2378.57|35
1627281310000|2021-07-26 06:35:10|2388.13|2379.43|2386.76|2378.06|2388.16|2379.46|2386.75|2378.05|38
1627281320000|2021-07-26 06:35:20|2386.77|2378.07|2386.34|2377.64|2386.77|2378.07|2386.24|2377.54|31
1627281330000|2021-07-26 06:35:30|2386.35|2377.65|2385.18|2376.48|2386.35|2377.65|2385.06|2376.36|35
1627281340000|2021-07-26 06:35:40|2385.26|2376.56|2383.51|2374.81|2385.26|2376.56|2382.84|2374.14|38
1627281350000|2021-07-26 06:35:50|2383.82|2375.12|2382.19|2373.49|2383.93|2375.23|2381.95|2373.25|38
1627281360000|2021-07-26 06:36:00|2382.17|2373.47|2383.39|2374.69|2383.77|2375.07|2381.85|2373.15|36
1627281370000|2021-07-26 06:36:10|2383.27|2374.57|2383.15|2374.45|2384.26|2375.56|2383.15|2374.45|38
1627281380000|2021-07-26 06:36:20|2383.22|2374.52|2382.37|2373.67|2383.22|2374.52|2382.3|2373.6|39
1627281390000|2021-07-26 06:36:30|2382.36|2373.66|2381.38|2372.68|2382.36|2373.66|2380.94|2372.24|39
1627281400000|2021-07-26 06:36:40|2381.26|2372.56|2380.64|2371.94|2381.36|2372.66|2379.28|2370.58|34
1627281410000|2021-07-26 06:36:50|2380.44|2371.74|2381.53|2372.83|2382.1|2373.4|2380.4|2371.7|38
1627281420000|2021-07-26 06:37:00|2381.57|2372.87|2382.35|2373.65|2382.4|2373.7|2381.47|2372.77|36
1627281430000|2021-07-26 06:37:10|2382.37|2373.67|2383.53|2374.83|2384.23|2375.53|2382.37|2373.67|37
1627281440000|2021-07-26 06:37:20|2383.54|2374.84|2382.2|2373.5|2383.54|2374.84|2382|2373.3|36
1627281450000|2021-07-26 06:37:30|2381.89|2373.19|2380.21|2371.51|2382.07|2373.37|2380.21|2371.51|35
1627281460000|2021-07-26 06:37:40|2380.19|2371.49|2378.93|2370.23|2380.23|2371.53|2377.01|2368.31|37
1627281470000|2021-07-26 06:37:50|2378.89|2370.19|2377.44|2368.74|2378.89|2370.19|2376.81|2368.11|37
1627281480000|2021-07-26 06:38:00|2377.42|2368.72|2376.41|2367.71|2377.55|2368.85|2376.41|2367.71|36
1627281490000|2021-07-26 06:38:10|2376.55|2367.85|2376.89|2368.19|2377.02|2368.32|2375.07|2366.37|39
1627281500000|2021-07-26 06:38:20|2377.02|2368.32|2376.07|2367.37|2378.18|2369.48|2376.07|2367.37|36
1627281510000|2021-07-26 06:38:30|2375.83|2367.13|2373.64|2364.94|2376.56|2367.86|2373.19|2364.49|40
1627281520000|2021-07-26 06:38:40|2373.65|2364.95|2373.96|2365.26|2374.21|2365.51|2372.88|2364.18|40
1627281530000|2021-07-26 06:38:50|2373.74|2365.04|2373.77|2365.07|2374.27|2365.57|2373.34|2364.64|39
1627281540000|2021-07-26 06:39:00|2373.55|2364.85|2370.73|2362.03|2373.58|2364.88|2370.73|2362.03|39
1627281550000|2021-07-26 06:39:10|2371.03|2362.33|2372.88|2364.18|2373.34|2364.64|2371.03|2362.33|38
1627281560000|2021-07-26 06:39:20|2373|2364.3|2371.89|2363.19|2373.34|2364.64|2371.68|2362.98|38
1627281570000|2021-07-26 06:39:30|2372.09|2363.39|2374.26|2365.56|2374.26|2365.56|2372.09|2363.39|38
1627281580000|2021-07-26 06:39:40|2374.33|2365.63|2375.1|2366.4|2375.64|2366.94|2374.28|2365.58|35
1627281590000|2021-07-26 06:39:50|2375.22|2366.52|2376.97|2368.27|2377.11|2368.41|2375.22|2366.52|38
1627281600000|2021-07-26 06:40:00|2376.7|2368|2379.26|2370.56|2379.26|2370.56|2375.09|2366.39|38
1627281610000|2021-07-26 06:40:10|2379.28|2370.58|2379.31|2370.61|2380.68|2371.98|2378.41|2369.71|37
1627281620000|2021-07-26 06:40:20|2379.35|2370.65|2380.85|2372.15|2380.85|2372.15|2378.63|2369.93|36
1627281630000|2021-07-26 06:40:30|2380.99|2372.29|2380.63|2371.93|2381.02|2372.32|2380.28|2371.58|39
1627281640000|2021-07-26 06:40:40|2380.59|2371.89|2379.18|2370.48|2380.79|2372.09|2378.93|2370.23|40
1627281650000|2021-07-26 06:40:50|2379.56|2370.86|2382.23|2373.53|2382.23|2373.53|2379.56|2370.86|36
1627281660000|2021-07-26 06:41:00|2382.1|2373.4|2381.75|2373.05|2385.34|2376.64|2381.75|2373.05|37
1627281670000|2021-07-26 06:41:10|2381.93|2373.23|2380.51|2371.81|2382.75|2374.05|2380.41|2371.71|35
1627281680000|2021-07-26 06:41:20|2380.5|2371.8|2380.28|2371.58|2380.79|2372.09|2379.92|2371.22|31
1627281690000|2021-07-26 06:41:30|2380.1|2371.4|2379.06|2370.36|2380.22|2371.52|2378.66|2369.96|36
1627281700000|2021-07-26 06:41:40|2379.3|2370.6|2379.62|2370.92|2379.62|2370.92|2378.96|2370.26|37
1627281710000|2021-07-26 06:41:50|2379.82|2371.12|2379.01|2370.31|2380.05|2371.35|2379.01|2370.31|27
1627281720000|2021-07-26 06:42:00|2379.03|2370.33|2377.78|2369.08|2379.1|2370.4|2377.78|2369.08|29
1627281730000|2021-07-26 06:42:10|2377.83|2369.13|2380.15|2371.45|2380.15|2371.45|2377.81|2369.11|35
1627281740000|2021-07-26 06:42:20|2380.36|2371.66|2380.48|2371.78|2380.56|2371.86|2380.22|2371.52|32
1627281750000|2021-07-26 06:42:30|2380.38|2371.68|2378.89|2370.19|2380.39|2371.69|2378.89|2370.19|38
1627281760000|2021-07-26 06:42:40|2379.3|2370.6|2380.14|2371.44|2380.17|2371.47|2379.09|2370.39|38
1627281770000|2021-07-26 06:42:50|2380.11|2371.41|2380.6|2371.9|2380.74|2372.04|2380.11|2371.41|37
1627281780000|2021-07-26 06:43:00|2380.69|2371.99|2379.66|2370.96|2380.76|2372.06|2378.3|2369.6|39
1627281790000|2021-07-26 06:43:10|2379.27|2370.57|2379.34|2370.64|2379.58|2370.88|2378.78|2370.08|39
1627281800000|2021-07-26 06:43:20|2379.4|2370.7|2380.02|2371.32|2380.72|2372.02|2379.18|2370.48|38
1627281810000|2021-07-26 06:43:30|2379.9|2371.2|2379.07|2370.37|2380.08|2371.38|2378.53|2369.83|39
1627281820000|2021-07-26 06:43:40|2378.93|2370.23|2377.49|2368.79|2378.93|2370.23|2377.26|2368.56|36
1627281830000|2021-07-26 06:43:50|2377.34|2368.64|2377.25|2368.55|2377.46|2368.76|2377.1|2368.4|31
1627281840000|2021-07-26 06:44:00|2377.14|2368.44|2378.2|2369.5|2378.2|2369.5|2377.03|2368.33|33
1627281850000|2021-07-26 06:44:10|2378.27|2369.57|2379.2|2370.5|2379.31|2370.61|2378.27|2369.57|31
1627281860000|2021-07-26 06:44:20|2379.16|2370.46|2378.2|2369.5|2379.25|2370.55|2378.2|2369.5|30
1627281870000|2021-07-26 06:44:30|2378.23|2369.53|2377.89|2369.19|2378.31|2369.61|2377.53|2368.83|36
1627281880000|2021-07-26 06:44:40|2377.9|2369.2|2378.96|2370.26|2379.14|2370.44|2377.9|2369.2|34
1627281890000|2021-07-26 06:44:50|2378.99|2370.29|2379.25|2370.55|2379.32|2370.62|2378.55|2369.85|39
1627281900000|2021-07-26 06:45:00|2379.29|2370.59|2379.16|2370.46|2379.49|2370.79|2379.04|2370.34|38
1627281910000|2021-07-26 06:45:10|2379.12|2370.42|2380.07|2371.37|2380.28|2371.58|2379.09|2370.39|35
1627281920000|2021-07-26 06:45:20|2380.28|2371.58|2382.41|2373.71|2382.48|2373.78|2380.24|2371.54|37
1627281930000|2021-07-26 06:45:30|2382.5|2373.8|2384.15|2375.45|2384.42|2375.72|2382.41|2373.71|34
1627281940000|2021-07-26 06:45:40|2384.16|2375.46|2382.61|2373.91|2384.88|2376.18|2382.5|2373.8|35
1627281950000|2021-07-26 06:45:50|2382.5|2373.8|2379.48|2370.78|2383.07|2374.37|2379.42|2370.72|38
1627281960000|2021-07-26 06:46:00|2379.42|2370.72|2381.72|2373.02|2382.43|2373.73|2379.42|2370.72|33
1627281970000|2021-07-26 06:46:10|2381.61|2372.91|2378.85|2370.15|2381.61|2372.91|2378.71|2370.01|36
1627281980000|2021-07-26 06:46:20|2378.96|2370.26|2378.22|2369.52|2379.65|2370.95|2378.22|2369.52|26
1627281990000|2021-07-26 06:46:30|2378.21|2369.51|2376.8|2368.1|2378.21|2369.51|2376.8|2368.1|35
1627282000000|2021-07-26 06:46:40|2376.79|2368.09|2375.05|2366.35|2377.52|2368.82|2375.01|2366.31|36
1627282010000|2021-07-26 06:46:50|2375.03|2366.33|2374.84|2366.14|2375.16|2366.46|2374.2|2365.5|36
1627282020000|2021-07-26 06:47:00|2374.75|2366.05|2375.01|2366.31|2375.25|2366.55|2374.75|2366.05|35
1627282030000|2021-07-26 06:47:10|2375|2366.3|2374.79|2366.09|2375.01|2366.31|2374.35|2365.65|35
1627282040000|2021-07-26 06:47:20|2374.76|2366.06|2375.1|2366.4|2375.22|2366.52|2374.76|2366.06|35
1627282050000|2021-07-26 06:47:30|2375.09|2366.39|2374.55|2365.85|2375.11|2366.41|2374.55|2365.85|31
1627282060000|2021-07-26 06:47:40|2374.61|2365.91|2374.47|2365.77|2375.02|2366.32|2374.39|2365.69|34
1627282070000|2021-07-26 06:47:50|2374.51|2365.81|2372.9|2364.2|2374.51|2365.81|2372.72|2364.02|37
1627282080000|2021-07-26 06:48:00|2372.74|2364.04|2373.2|2364.5|2373.82|2365.12|2372.6|2363.9|36
1627282090000|2021-07-26 06:48:10|2373.36|2364.66|2374.14|2365.44|2374.55|2365.85|2373.1|2364.4|37
1627282100000|2021-07-26 06:48:20|2374.16|2365.46|2372.96|2364.26|2374.57|2365.87|2372.78|2364.08|36
1627282110000|2021-07-26 06:48:30|2372.79|2364.09|2372.73|2364.03|2372.95|2364.25|2372.1|2363.4|36
1627282120000|2021-07-26 06:48:40|2372.34|2363.64|2370.7|2362|2372.38|2363.68|2370.3|2361.6|34
1627282130000|2021-07-26 06:48:50|2370.56|2361.86|2370.59|2361.89|2372.1|2363.4|2370.42|2361.72|38
1627282140000|2021-07-26 06:49:00|2370.55|2361.85|2373.11|2364.41|2373.71|2365.01|2370.49|2361.79|37
1627282150000|2021-07-26 06:49:10|2372.72|2364.02|2371.89|2363.19|2373.19|2364.49|2371.54|2362.84|38
1627282160000|2021-07-26 06:49:20|2371.83|2363.13|2372.21|2363.51|2372.5|2363.8|2371.83|2363.13|34
1627282170000|2021-07-26 06:49:30|2372.34|2363.64|2373.14|2364.44|2373.24|2364.54|2372.34|2363.64|35
1627282180000|2021-07-26 06:49:40|2373.18|2364.48|2371.14|2362.44|2374.32|2365.62|2370.81|2362.11|40
1627282190000|2021-07-26 06:49:50|2371.03|2362.33|2370.2|2361.5|2371.82|2363.12|2370.2|2361.5|35
1627282200000|2021-07-26 06:50:00|2370.12|2361.42|2369.86|2361.16|2370.49|2361.79|2369.74|2361.04|37
1627282210000|2021-07-26 06:50:10|2369.84|2361.14|2369.9|2361.2|2369.98|2361.28|2369.36|2360.66|37
1627282220000|2021-07-26 06:50:20|2369.99|2361.29|2371.93|2363.23|2372.59|2363.89|2369.99|2361.29|40
1627282230000|2021-07-26 06:50:30|2371.85|2363.15|2370.28|2361.58|2371.9|2363.2|2370.25|2361.55|37
1627282240000|2021-07-26 06:50:40|2370.42|2361.72|2371.53|2362.83|2371.62|2362.92|2370.12|2361.42|38
1627282250000|2021-07-26 06:50:50|2371.49|2362.79|2370.74|2362.04|2372.35|2363.65|2370.69|2361.99|38
1627282260000|2021-07-26 06:51:00|2370.79|2362.09|2370.43|2361.73|2370.92|2362.22|2370.38|2361.68|36
1627282270000|2021-07-26 06:51:10|2370.33|2361.63|2370.02|2361.32|2370.6|2361.9|2370.02|2361.32|36
1627282280000|2021-07-26 06:51:20|2370.08|2361.38|2370.07|2361.37|2370.31|2361.61|2370.07|2361.37|17
1627282290000|2021-07-26 06:51:30|2370.15|2361.45|2368.4|2359.7|2370.27|2361.57|2368.13|2359.43|26
1627282300000|2021-07-26 06:51:40|2368.48|2359.78|2367.8|2359.1|2368.48|2359.78|2366.45|2357.75|37
1627282310000|2021-07-26 06:51:50|2367.61|2358.91|2368.05|2359.35|2368.73|2360.03|2367.61|2358.91|37
1627282320000|2021-07-26 06:52:00|2368.06|2359.36|2362.52|2353.82|2368.12|2359.42|2362.52|2353.82|40
1627282330000|2021-07-26 06:52:10|2361.79|2353.09|2362.11|2353.41|2362.36|2353.66|2361.13|2352.43|37
1627282340000|2021-07-26 06:52:20|2362.01|2353.31|2362.04|2353.34|2362.29|2353.59|2360.75|2352.05|40
1627282350000|2021-07-26 06:52:30|2361.86|2353.16|2357.05|2348.35|2361.86|2353.16|2356.72|2348.02|38
1627282360000|2021-07-26 06:52:40|2357.2|2348.5|2358.8|2350.1|2358.8|2350.1|2357.2|2348.5|39
1627282370000|2021-07-26 06:52:50|2358.76|2350.06|2357.17|2348.47|2358.95|2350.25|2357.17|2348.47|36
1627282380000|2021-07-26 06:53:00|2357.21|2348.51|2356.8|2348.1|2358.14|2349.44|2356.13|2347.43|38
1627282390000|2021-07-26 06:53:10|2356.97|2348.27|2356.54|2347.84|2357.58|2348.88|2356.2|2347.5|39
1627282400000|2021-07-26 06:53:20|2356.56|2347.86|2353.99|2345.29|2356.65|2347.95|2353.99|2345.29|37
1627282410000|2021-07-26 06:53:30|2354.47|2345.77|2354.47|2345.77|2355.63|2346.93|2354.08|2345.38|40
1627282420000|2021-07-26 06:53:40|2354.56|2345.86|2352.52|2343.82|2354.56|2345.86|2349.98|2341.28|38
1627282430000|2021-07-26 06:53:50|2352.45|2343.75|2353.21|2344.51|2353.65|2344.95|2352.26|2343.56|39
1627282440000|2021-07-26 06:54:00|2353.14|2344.44|2353.57|2344.87|2354.13|2345.43|2352.29|2343.59|37
1627282450000|2021-07-26 06:54:10|2353.65|2344.95|2355.17|2346.47|2355.17|2346.47|2353.65|2344.95|35
1627282460000|2021-07-26 06:54:20|2355.04|2346.34|2356.54|2347.84|2356.54|2347.84|2355.04|2346.34|29
1627282470000|2021-07-26 06:54:30|2356.8|2348.1|2356.26|2347.56|2357.15|2348.45|2355.64|2346.94|37
1627282480000|2021-07-26 06:54:40|2356.34|2347.64|2357.09|2348.39|2357.18|2348.48|2356.25|2347.55|31
1627282490000|2021-07-26 06:54:50|2357.22|2348.52|2356.97|2348.27|2357.5|2348.8|2356.83|2348.13|26
1627282500000|2021-07-26 06:55:00|2357.14|2348.44|2358.05|2349.35|2358.34|2349.64|2356.39|2347.69|34
1627282510000|2021-07-26 06:55:10|2358.06|2349.36|2359.48|2350.78|2359.48|2350.78|2357.47|2348.77|38
1627282520000|2021-07-26 06:55:20|2359.6|2350.9|2359.61|2350.91|2359.81|2351.11|2359|2350.3|35
1627282530000|2021-07-26 06:55:30|2359.46|2350.76|2360.01|2351.31|2360.43|2351.73|2359.46|2350.76|35
1627282540000|2021-07-26 06:55:40|2359.97|2351.27|2356.54|2347.84|2360.08|2351.38|2356.14|2347.44|37
1627282550000|2021-07-26 06:55:50|2356.57|2347.87|2358.79|2350.09|2358.79|2350.09|2356.57|2347.87|35
1627282560000|2021-07-26 06:56:00|2358.76|2350.06|2358.79|2350.09|2358.79|2350.09|2358.53|2349.83|25
1627282570000|2021-07-26 06:56:10|2358.84|2350.14|2358.89|2350.19|2358.95|2350.25|2358.43|2349.73|28
1627282580000|2021-07-26 06:56:20|2358.93|2350.23|2359.33|2350.63|2359.55|2350.85|2358.91|2350.21|29
1627282590000|2021-07-26 06:56:30|2359.41|2350.71|2359.46|2350.76|2359.82|2351.12|2359.36|2350.66|22
1627282600000|2021-07-26 06:56:40|2359.48|2350.78|2359.57|2350.87|2359.7|2351|2359.38|2350.68|32
1627282610000|2021-07-26 06:56:50|2360.42|2351.72|2360.29|2351.59|2361.01|2352.31|2360.29|2351.59|31
1627282620000|2021-07-26 06:57:00|2360.31|2351.61|2361.08|2352.38|2361.57|2352.87|2360.15|2351.45|36
1627282630000|2021-07-26 06:57:10|2361.06|2352.36|2361.34|2352.64|2361.66|2352.96|2360.85|2352.15|31
1627282640000|2021-07-26 06:57:20|2361.59|2352.89|2362.06|2353.36|2362.24|2353.54|2361.38|2352.68|27
1627282650000|2021-07-26 06:57:30|2362.32|2353.62|2362.2|2353.5|2362.62|2353.92|2361.99|2353.29|33
1627282660000|2021-07-26 06:57:40|2362.19|2353.49|2362.14|2353.44|2362.7|2354|2361.75|2353.05|36
1627282670000|2021-07-26 06:57:50|2362.11|2353.41|2361.87|2353.17|2362.37|2353.67|2361.77|2353.07|37
1627282680000|2021-07-26 06:58:00|2361.84|2353.14|2362.04|2353.34|2362.13|2353.43|2361.77|2353.07|36
1627282690000|2021-07-26 06:58:10|2362.06|2353.36|2358.96|2350.26|2362.06|2353.36|2358.2|2349.5|39
1627282700000|2021-07-26 06:58:20|2358.95|2350.25|2357.7|2349|2358.95|2350.25|2357.26|2348.56|36
1627282710000|2021-07-26 06:58:30|2358.12|2349.42|2359.49|2350.79|2359.49|2350.79|2357.98|2349.28|34
1627282720000|2021-07-26 06:58:40|2359.62|2350.92|2360.14|2351.44|2360.46|2351.76|2359.44|2350.74|33
1627282730000|2021-07-26 06:58:50|2360.16|2351.46|2360.45|2351.75|2360.47|2351.77|2359.88|2351.18|34
1627282740000|2021-07-26 06:59:00|2360.18|2351.48|2361.59|2352.89|2361.59|2352.89|2360.18|2351.48|39
1627282750000|2021-07-26 06:59:10|2361.89|2353.19|2361.33|2352.63|2362.57|2353.87|2361.1|2352.4|40
1627282760000|2021-07-26 06:59:20|2361.38|2352.68|2361.64|2352.94|2361.89|2353.19|2361.28|2352.58|30
1627282770000|2021-07-26 06:59:30|2361.72|2353.02|2362.09|2353.39|2362.09|2353.39|2361.51|2352.81|28
1627282780000|2021-07-26 06:59:40|2362.11|2353.41|2361.28|2352.58|2362.12|2353.42|2361.28|2352.58|23
1627282790000|2021-07-26 06:59:50|2361.27|2352.57|2361.55|2352.85|2361.66|2352.96|2361.22|2352.52|19
1627282800000|2021-07-26 07:00:00|2361.53|2352.83|2362.5|2353.8|2362.55|2353.85|2361.53|2352.83|31
1627282810000|2021-07-26 07:00:10|2362.51|2353.81|2362.51|2353.81|2362.69|2353.99|2362.35|2353.65|21
1627282820000|2021-07-26 07:00:20|2362.54|2353.84|2362.52|2353.82|2363.07|2354.37|2362.41|2353.71|28
1627282830000|2021-07-26 07:00:30|2362.55|2353.85|2362.8|2354.1|2362.92|2354.22|2362.45|2353.75|30
1627282840000|2021-07-26 07:00:40|2362.81|2354.11|2363.96|2355.26|2364.58|2355.88|2362.56|2353.86|32
1627282850000|2021-07-26 07:00:50|2364.07|2355.37|2363.46|2354.76|2364.28|2355.58|2363.32|2354.62|36
1627282860000|2021-07-26 07:01:00|2363.48|2354.78|2364.01|2355.31|2364.14|2355.44|2363.38|2354.68|33
1627282870000|2021-07-26 07:01:10|2364.03|2355.33|2364.96|2356.26|2365.45|2356.75|2363.92|2355.22|31
1627282880000|2021-07-26 07:01:20|2364.98|2356.28|2365.23|2356.53|2365.77|2357.07|2364.96|2356.26|31
1627282890000|2021-07-26 07:01:30|2365.36|2356.66|2365.96|2357.26|2366.12|2357.42|2365.16|2356.46|30
1627282900000|2021-07-26 07:01:40|2365.97|2357.27|2365.86|2357.16|2366.02|2357.32|2365.58|2356.88|36
1627282910000|2021-07-26 07:01:50|2365.85|2357.15|2366.16|2357.46|2366.16|2357.46|2365.85|2357.15|25
1627282920000|2021-07-26 07:02:00|2366.12|2357.42|2366.46|2357.76|2366.84|2358.14|2366.01|2357.31|32
1627282930000|2021-07-26 07:02:10|2366.26|2357.56|2364.21|2355.51|2366.53|2357.83|2364.19|2355.49|39
1627282940000|2021-07-26 07:02:20|2364.2|2355.5|2364.05|2355.35|2364.37|2355.67|2363.75|2355.05|31
1627282950000|2021-07-26 07:02:30|2363.93|2355.23|2363.75|2355.05|2363.93|2355.23|2362.65|2353.95|38
1627282960000|2021-07-26 07:02:40|2363.7|2355|2364.76|2356.06|2365.17|2356.47|2363.7|2355|37
1627282970000|2021-07-26 07:02:50|2364.53|2355.83|2365.19|2356.49|2365.19|2356.49|2364.52|2355.82|35
1627282980000|2021-07-26 07:03:00|2365.2|2356.5|2365.58|2356.88|2365.77|2357.07|2364.74|2356.04|33
1627282990000|2021-07-26 07:03:10|2365.55|2356.85|2365.76|2357.06|2365.76|2357.06|2365.49|2356.79|31
1627283000000|2021-07-26 07:03:20|2365.77|2357.07|2366.39|2357.69|2366.39|2357.69|2365.61|2356.91|35
1627283010000|2021-07-26 07:03:30|2366.38|2357.68|2366.77|2358.07|2366.85|2358.15|2366.36|2357.66|29
1627283020000|2021-07-26 07:03:40|2366.75|2358.05|2368.31|2359.61|2368.41|2359.71|2366.74|2358.04|27
1627283030000|2021-07-26 07:03:50|2368.04|2359.34|2368.21|2359.51|2368.41|2359.71|2367.58|2358.88|37
1627283040000|2021-07-26 07:04:00|2368.2|2359.5|2368.12|2359.42|2368.33|2359.63|2367.63|2358.93|35
1627283050000|2021-07-26 07:04:10|2367.84|2359.14|2368.88|2360.18|2369.04|2360.34|2367.82|2359.12|28
1627283060000|2021-07-26 07:04:20|2368.98|2360.28|2369.34|2360.64|2369.35|2360.65|2368.98|2360.28|21
1627283070000|2021-07-26 07:04:30|2369.36|2360.66|2370.18|2361.48|2370.3|2361.6|2369.36|2360.66|30
1627283080000|2021-07-26 07:04:40|2370.4|2361.7|2369.16|2360.46|2370.88|2362.18|2369.11|2360.41|37
1627283090000|2021-07-26 07:04:50|2369.14|2360.44|2367.77|2359.07|2369.14|2360.44|2367.77|2359.07|35
1627283100000|2021-07-26 07:05:00|2367.82|2359.12|2366.4|2357.7|2367.82|2359.12|2366.22|2357.52|35
1627283110000|2021-07-26 07:05:10|2366.47|2357.77|2365.95|2357.25|2366.67|2357.97|2365.63|2356.93|30
1627283120000|2021-07-26 07:05:20|2365.93|2357.23|2365.64|2356.94|2365.93|2357.23|2365.16|2356.46|34
1627283130000|2021-07-26 07:05:30|2365.65|2356.95|2366.49|2357.79|2366.62|2357.92|2365.46|2356.76|28
1627283140000|2021-07-26 07:05:40|2366.48|2357.78|2367.58|2358.88|2368.13|2359.43|2366.46|2357.76|30
1627283150000|2021-07-26 07:05:50|2367.65|2358.95|2368.06|2359.36|2368.11|2359.41|2367.5|2358.8|31
1627283160000|2021-07-26 07:06:00|2368.03|2359.33|2368.82|2360.12|2368.91|2360.21|2368.03|2359.33|34
1627283170000|2021-07-26 07:06:10|2368.83|2360.13|2368.89|2360.19|2368.96|2360.26|2368.65|2359.95|28
1627283180000|2021-07-26 07:06:20|2368.9|2360.2|2368.67|2359.97|2369.72|2361.02|2368.67|2359.97|36
1627283190000|2021-07-26 07:06:30|2368.71|2360.01|2370.2|2361.5|2371.16|2362.46|2368.61|2359.91|35
1627283200000|2021-07-26 07:06:40|2370.43|2361.73|2370.69|2361.99|2370.75|2362.05|2369.71|2361.01|37
1627283210000|2021-07-26 07:06:50|2370.72|2362.02|2372.27|2363.57|2372.29|2363.59|2370.71|2362.01|39
1627283220000|2021-07-26 07:07:00|2372.31|2363.61|2371.27|2362.57|2372.31|2363.61|2371.22|2362.52|39
1627283230000|2021-07-26 07:07:10|2371.28|2362.58|2369.64|2360.94|2371.28|2362.58|2369.59|2360.89|35
1627283240000|2021-07-26 07:07:20|2369.61|2360.91|2370.16|2361.46|2370.16|2361.46|2369.28|2360.58|33
1627283250000|2021-07-26 07:07:30|2370.11|2361.41|2370.52|2361.82|2370.72|2362.02|2370.02|2361.32|38
1627283260000|2021-07-26 07:07:40|2370.81|2362.11|2370.85|2362.15|2370.98|2362.28|2370.55|2361.85|25
1627283270000|2021-07-26 07:07:50|2370.81|2362.11|2369.09|2360.39|2370.94|2362.24|2369.09|2360.39|34
1627283280000|2021-07-26 07:08:00|2369.08|2360.38|2367.71|2359.01|2369.08|2360.38|2367.58|2358.88|36
1627283290000|2021-07-26 07:08:10|2367.59|2358.89|2368.83|2360.13|2368.83|2360.13|2367.59|2358.89|36
1627283300000|2021-07-26 07:08:20|2368.93|2360.23|2368.85|2360.15|2369.3|2360.6|2368.85|2360.15|33
1627283310000|2021-07-26 07:08:30|2368.9|2360.2|2368.3|2359.6|2368.92|2360.22|2368.3|2359.6|33
1627283320000|2021-07-26 07:08:40|2368.29|2359.59|2368.09|2359.39|2368.33|2359.63|2368.04|2359.34|26
1627283330000|2021-07-26 07:08:50|2368.11|2359.41|2370.1|2361.4|2370.15|2361.45|2368.11|2359.41|23
1627283340000|2021-07-26 07:09:00|2370.09|2361.39|2369.75|2361.05|2370.26|2361.56|2369.75|2361.05|31
1627283350000|2021-07-26 07:09:10|2369.76|2361.06|2369.61|2360.91|2369.76|2361.06|2369.41|2360.71|32
1627283360000|2021-07-26 07:09:20|2369.59|2360.89|2367.94|2359.24|2369.59|2360.89|2367.88|2359.18|28
1627283370000|2021-07-26 07:09:30|2367.93|2359.23|2368.05|2359.35|2368.09|2359.39|2367.75|2359.05|21
1627283380000|2021-07-26 07:09:40|2367.81|2359.11|2367.66|2358.96|2368.05|2359.35|2367.56|2358.86|31
1627283390000|2021-07-26 07:09:50|2367.62|2358.92|2367.35|2358.65|2367.83|2359.13|2367.35|2358.65|34
1627283400000|2021-07-26 07:10:00|2367.52|2358.82|2369.16|2360.46|2369.52|2360.82|2367.35|2358.65|38
1627283410000|2021-07-26 07:10:10|2369.24|2360.54|2369.97|2361.27|2370.52|2361.82|2369.06|2360.36|30
1627283420000|2021-07-26 07:10:20|2370.21|2361.51|2370.29|2361.59|2370.33|2361.63|2370.07|2361.37|32
1627283430000|2021-07-26 07:10:30|2370.3|2361.6|2369.33|2360.63|2370.41|2361.71|2368.81|2360.11|20
1627283440000|2021-07-26 07:10:40|2369.4|2360.7|2369.42|2360.72|2369.48|2360.78|2369.17|2360.47|25
1627283450000|2021-07-26 07:10:50|2369.84|2361.14|2369.86|2361.16|2369.88|2361.18|2369.84|2361.14|9
1627283460000|2021-07-26 07:11:00|2369.84|2361.14|2369.15|2360.45|2369.9|2361.2|2369.15|2360.45|19
1627283470000|2021-07-26 07:11:10|2369.3|2360.6|2368.91|2360.21|2369.94|2361.24|2368.88|2360.18|31
1627283480000|2021-07-26 07:11:20|2368.9|2360.2|2368.5|2359.8|2368.9|2360.2|2368.36|2359.66|36
1627283490000|2021-07-26 07:11:30|2368.72|2360.02|2369.05|2360.35|2369.07|2360.37|2368.5|2359.8|31
1627283500000|2021-07-26 07:11:40|2369.13|2360.43|2369.84|2361.14|2369.84|2361.14|2369.13|2360.43|27
1627283510000|2021-07-26 07:11:50|2369.63|2360.93|2370.19|2361.49|2370.22|2361.52|2369.38|2360.68|30
1627283520000|2021-07-26 07:12:00|2370.18|2361.48|2370.42|2361.72|2370.45|2361.75|2370.18|2361.48|18
1627283530000|2021-07-26 07:12:10|2370.45|2361.75|2370.97|2362.27|2371.04|2362.34|2370.45|2361.75|23
1627283540000|2021-07-26 07:12:20|2370.98|2362.28|2371|2362.3|2371.06|2362.36|2370.69|2361.99|25
1627283550000|2021-07-26 07:12:30|2370.99|2362.29|2370.87|2362.17|2371.06|2362.36|2370.82|2362.12|29
1627283560000|2021-07-26 07:12:40|2370.85|2362.15|2370.92|2362.22|2371.16|2362.46|2370.66|2361.96|29
1627283570000|2021-07-26 07:12:50|2370.91|2362.21|2370.88|2362.18|2371.02|2362.32|2370.66|2361.96|30
1627283580000|2021-07-26 07:13:00|2370.7|2362|2371.04|2362.34|2371.41|2362.71|2370.59|2361.89|37
1627283590000|2021-07-26 07:13:10|2371.03|2362.33|2370.49|2361.79|2371.03|2362.33|2370.49|2361.79|36
1627283600000|2021-07-26 07:13:20|2370.48|2361.78|2368.36|2359.66|2370.48|2361.78|2368.36|2359.66|38
1627283610000|2021-07-26 07:13:30|2368.35|2359.65|2368.42|2359.72|2368.46|2359.76|2368.25|2359.55|27
1627283620000|2021-07-26 07:13:40|2368.32|2359.62|2368.32|2359.62|2368.5|2359.8|2368.13|2359.43|30
1627283630000|2021-07-26 07:13:50|2368.29|2359.59|2368.71|2360.01|2369.02|2360.32|2368.11|2359.41|29
1627283640000|2021-07-26 07:14:00|2368.85|2360.15|2368.37|2359.67|2368.93|2360.23|2368.37|2359.67|27
1627283650000|2021-07-26 07:14:10|2368.51|2359.81|2368.31|2359.61|2368.57|2359.87|2368.25|2359.55|20
1627283660000|2021-07-26 07:14:20|2368.2|2359.5|2368.06|2359.36|2368.3|2359.6|2368.05|2359.35|22
1627283670000|2021-07-26 07:14:30|2367.97|2359.27|2369.39|2360.69|2369.43|2360.73|2367.97|2359.27|36
1627283680000|2021-07-26 07:14:40|2369.36|2360.66|2370.04|2361.34|2370.04|2361.34|2369.1|2360.4|30
1627283690000|2021-07-26 07:14:50|2369.84|2361.14|2369.21|2360.51|2370.17|2361.47|2369.21|2360.51|29
1627283700000|2021-07-26 07:15:00|2370.5|2361.8|2372.42|2363.72|2372.55|2363.85|2369.99|2361.29|38
1627283710000|2021-07-26 07:15:10|2372.44|2363.74|2372.6|2363.9|2373.12|2364.42|2372.25|2363.55|36
1627283720000|2021-07-26 07:15:20|2372.86|2364.16|2373.99|2365.29|2373.99|2365.29|2372.51|2363.81|38
1627283730000|2021-07-26 07:15:30|2374.34|2365.64|2374.38|2365.68|2374.95|2366.25|2373.49|2364.79|38
1627283740000|2021-07-26 07:15:40|2374.5|2365.8|2374.72|2366.02|2374.73|2366.03|2374.39|2365.69|34
1627283750000|2021-07-26 07:15:50|2374.71|2366.01|2375.32|2366.62|2375.54|2366.84|2374.71|2366.01|32
1627283760000|2021-07-26 07:16:00|2375.34|2366.64|2374.81|2366.11|2375.49|2366.79|2374.8|2366.1|31
1627283770000|2021-07-26 07:16:10|2374.63|2365.93|2374.73|2366.03|2374.84|2366.14|2374.46|2365.76|28
1627283780000|2021-07-26 07:16:20|2375.22|2366.52|2374.19|2365.49|2375.22|2366.52|2374.17|2365.47|30
1627283790000|2021-07-26 07:16:30|2374.22|2365.52|2374.9|2366.2|2374.99|2366.29|2374.22|2365.52|29
1627283800000|2021-07-26 07:16:40|2374.95|2366.25|2375.54|2366.84|2376.09|2367.39|2374.95|2366.25|31
1627283810000|2021-07-26 07:16:50|2375.57|2366.87|2375.36|2366.66|2375.67|2366.97|2374.81|2366.11|27
1627283820000|2021-07-26 07:17:00|2375.45|2366.75|2374.96|2366.26|2375.54|2366.84|2374.96|2366.26|29
1627283830000|2021-07-26 07:17:10|2374.8|2366.1|2374.35|2365.65|2374.8|2366.1|2374.19|2365.49|38
1627283840000|2021-07-26 07:17:20|2374.37|2365.67|2373.55|2364.85|2374.42|2365.72|2373.4|2364.7|30
1627283850000|2021-07-26 07:17:30|2373.53|2364.83|2373.3|2364.6|2373.8|2365.1|2373.3|2364.6|34
1627283860000|2021-07-26 07:17:40|2373.27|2364.57|2372.03|2363.33|2373.33|2364.63|2371.84|2363.14|37
1627283870000|2021-07-26 07:17:50|2372.01|2363.31|2373.76|2365.06|2373.8|2365.1|2371.98|2363.28|39
1627283880000|2021-07-26 07:18:00|2373.48|2364.78|2374.04|2365.34|2374.04|2365.34|2373.36|2364.66|24
1627283890000|2021-07-26 07:18:10|2373.96|2365.26|2375.02|2366.32|2375.28|2366.58|2373.96|2365.26|34
1627283900000|2021-07-26 07:18:20|2375.01|2366.31|2374.95|2366.25|2375.18|2366.48|2374.35|2365.65|30
1627283910000|2021-07-26 07:18:30|2374.91|2366.21|2374.79|2366.09|2375.05|2366.35|2374.77|2366.07|13
1627283920000|2021-07-26 07:18:40|2374.81|2366.11|2374.95|2366.25|2375.08|2366.38|2374.8|2366.1|28
1627283930000|2021-07-26 07:18:50|2374.81|2366.11|2374.99|2366.29|2375|2366.3|2374.78|2366.08|25
1627283940000|2021-07-26 07:19:00|2374.98|2366.28|2373.63|2364.93|2374.99|2366.29|2373.03|2364.33|37
1627283950000|2021-07-26 07:19:10|2373.65|2364.95|2374.25|2365.55|2374.67|2365.97|2373.57|2364.87|30
1627283960000|2021-07-26 07:19:20|2374.63|2365.93|2375.21|2366.51|2375.28|2366.58|2374.54|2365.84|36
1627283970000|2021-07-26 07:19:30|2375.22|2366.52|2375.55|2366.85|2375.59|2366.89|2374.86|2366.16|29
1627283980000|2021-07-26 07:19:40|2375.63|2366.93|2375.94|2367.24|2376.13|2367.43|2375.3|2366.6|28
1627283990000|2021-07-26 07:19:50|2375.91|2367.21|2376.85|2368.15|2377.48|2368.78|2375.68|2366.98|38
1627284000000|2021-07-26 07:20:00|2376.82|2368.12|2374.72|2366.02|2376.82|2368.12|2374.72|2366.02|38
1627284010000|2021-07-26 07:20:10|2374.8|2366.1|2374.58|2365.88|2374.82|2366.12|2374.46|2365.76|24
1627284020000|2021-07-26 07:20:20|2374.6|2365.9|2375.53|2366.83|2375.55|2366.85|2374.6|2365.9|28
1627284030000|2021-07-26 07:20:30|2375.52|2366.82|2376.21|2367.51|2376.3|2367.6|2375.52|2366.82|33
1627284040000|2021-07-26 07:20:40|2376.32|2367.62|2375.33|2366.63|2376.32|2367.62|2375.3|2366.6|26
1627284050000|2021-07-26 07:20:50|2375.39|2366.69|2375.44|2366.74|2375.66|2366.96|2375.39|2366.69|27
1627284060000|2021-07-26 07:21:00|2375.42|2366.72|2376.92|2368.22|2377.18|2368.48|2375.41|2366.71|33
1627284070000|2021-07-26 07:21:10|2376.89|2368.19|2376.06|2367.36|2376.91|2368.21|2375.65|2366.95|36
1627284080000|2021-07-26 07:21:20|2375.95|2367.25|2376.23|2367.53|2376.28|2367.58|2375.94|2367.24|35
1627284090000|2021-07-26 07:21:30|2376.25|2367.55|2375.2|2366.5|2376.26|2367.56|2375.04|2366.34|35
1627284100000|2021-07-26 07:21:40|2375.45|2366.75|2373.75|2365.05|2375.45|2366.75|2373.74|2365.04|33
1627284110000|2021-07-26 07:21:50|2373.71|2365.01|2373.34|2364.64|2373.73|2365.03|2372.77|2364.07|36
1627284120000|2021-07-26 07:22:00|2373.31|2364.61|2373.12|2364.42|2373.31|2364.61|2373.1|2364.4|15
1627284130000|2021-07-26 07:22:10|2373.15|2364.45|2372.3|2363.6|2373.98|2365.28|2372.22|2363.52|32
1627284140000|2021-07-26 07:22:20|2372.31|2363.61|2371.62|2362.92|2372.31|2363.61|2371.62|2362.92|21
1627284150000|2021-07-26 07:22:30|2371.6|2362.9|2369.32|2360.62|2371.6|2362.9|2369.32|2360.62|30
1627284160000|2021-07-26 07:22:40|2369.63|2360.93|2370.11|2361.41|2370.3|2361.6|2369.63|2360.93|25
1627284170000|2021-07-26 07:22:50|2370.08|2361.38|2370.16|2361.46|2371.68|2362.98|2369.65|2360.95|34
1627284180000|2021-07-26 07:23:00|2370.07|2361.37|2369.38|2360.68|2370.16|2361.46|2369.15|2360.45|35
1627284190000|2021-07-26 07:23:10|2369.55|2360.85|2370.11|2361.41|2370.17|2361.47|2369.05|2360.35|38
1627284200000|2021-07-26 07:23:20|2369.87|2361.17|2370.87|2362.17|2370.87|2362.17|2369.87|2361.17|38
1627284210000|2021-07-26 07:23:30|2370.89|2362.19|2371.69|2362.99|2371.75|2363.05|2370.88|2362.18|33
1627284220000|2021-07-26 07:23:40|2371.6|2362.9|2371.83|2363.13|2371.91|2363.21|2371.37|2362.67|36
1627284230000|2021-07-26 07:23:50|2371.87|2363.17|2370.69|2361.99|2371.98|2363.28|2370.69|2361.99|35
1627284240000|2021-07-26 07:24:00|2370.89|2362.19|2369.48|2360.78|2371.09|2362.39|2369.47|2360.77|39
1627284250000|2021-07-26 07:24:10|2369.45|2360.75|2369.31|2360.61|2369.59|2360.89|2369.08|2360.38|34
1627284260000|2021-07-26 07:24:20|2369.33|2360.63|2369.82|2361.12|2369.82|2361.12|2369.26|2360.56|29
1627284270000|2021-07-26 07:24:30|2369.83|2361.13|2369.89|2361.19|2370.65|2361.95|2369.83|2361.13|32
1627284280000|2021-07-26 07:24:40|2370.29|2361.59|2370.24|2361.54|2370.58|2361.88|2370.02|2361.32|34
1627284290000|2021-07-26 07:24:50|2370.17|2361.47|2370.16|2361.46|2370.4|2361.7|2370.08|2361.38|36
1627284300000|2021-07-26 07:25:00|2370.13|2361.43|2369.13|2360.43|2370.25|2361.55|2369.09|2360.39|36
1627284310000|2021-07-26 07:25:10|2368.84|2360.14|2367.24|2358.54|2368.84|2360.14|2367.12|2358.42|37
1627284320000|2021-07-26 07:25:20|2367.19|2358.49|2366.51|2357.81|2367.46|2358.76|2366.49|2357.79|31
1627284330000|2021-07-26 07:25:30|2366.63|2357.93|2365.72|2357.02|2366.68|2357.98|2365.56|2356.86|35
1627284340000|2021-07-26 07:25:40|2365.69|2356.99|2367.1|2358.4|2367.14|2358.44|2365.61|2356.91|35
1627284350000|2021-07-26 07:25:50|2367.09|2358.39|2366.74|2358.04|2367.11|2358.41|2366.69|2357.99|26
1627284360000|2021-07-26 07:26:00|2366.71|2358.01|2368.23|2359.53|2368.65|2359.95|2366.7|2358|28
1627284370000|2021-07-26 07:26:10|2367.74|2359.04|2367|2358.3|2367.94|2359.24|2366.93|2358.23|35
1627284380000|2021-07-26 07:26:20|2367.13|2358.43|2366.29|2357.59|2367.16|2358.46|2366.24|2357.54|30
1627284390000|2021-07-26 07:26:30|2366.26|2357.56|2365.99|2357.29|2366.47|2357.77|2365.96|2357.26|32
1627284400000|2021-07-26 07:26:40|2366.03|2357.33|2365.43|2356.73|2366.03|2357.33|2365.36|2356.66|30
1627284410000|2021-07-26 07:26:50|2365.4|2356.7|2363.24|2354.54|2365.4|2356.7|2363.18|2354.48|40
1627284420000|2021-07-26 07:27:00|2363.29|2354.59|2363.21|2354.51|2363.91|2355.21|2363.15|2354.45|39
1627284430000|2021-07-26 07:27:10|2363.36|2354.66|2363.17|2354.47|2363.75|2355.05|2362.71|2354.01|39
1627284440000|2021-07-26 07:27:20|2363|2354.3|2363.22|2354.52|2363.6|2354.9|2362.93|2354.23|34
1627284450000|2021-07-26 07:27:30|2363.11|2354.41|2364.24|2355.54|2364.24|2355.54|2363.1|2354.4|33
1627284460000|2021-07-26 07:27:40|2364.83|2356.13|2365.41|2356.71|2365.64|2356.94|2364.83|2356.13|30
1627284470000|2021-07-26 07:27:50|2365.39|2356.69|2365.18|2356.48|2365.39|2356.69|2365.12|2356.42|27
1627284480000|2021-07-26 07:28:00|2365.22|2356.52|2365.47|2356.77|2365.5|2356.8|2365.14|2356.44|30
1627284490000|2021-07-26 07:28:10|2365.44|2356.74|2367.12|2358.42|2367.12|2358.42|2365.37|2356.67|30
1627284500000|2021-07-26 07:28:20|2367.02|2358.32|2368.01|2359.31|2368.41|2359.71|2366.41|2357.71|36
1627284510000|2021-07-26 07:28:30|2368.04|2359.34|2369.24|2360.54|2369.71|2361.01|2368.04|2359.34|30
1627284520000|2021-07-26 07:28:40|2368.9|2360.2|2369.95|2361.25|2369.95|2361.25|2368.9|2360.2|23
1627284530000|2021-07-26 07:28:50|2369.93|2361.23|2370.39|2361.69|2370.39|2361.69|2369.93|2361.23|20
1627284540000|2021-07-26 07:29:00|2370.42|2361.72|2369.79|2361.09|2371|2362.3|2369.79|2361.09|31
1627284550000|2021-07-26 07:29:10|2369.81|2361.11|2369.95|2361.25|2370|2361.3|2369.81|2361.11|23
1627284560000|2021-07-26 07:29:20|2369.93|2361.23|2369.94|2361.24|2370.2|2361.5|2369.89|2361.19|16
1627284570000|2021-07-26 07:29:30|2369.91|2361.21|2368.21|2359.51|2369.91|2361.21|2368.21|2359.51|35
1627284580000|2021-07-26 07:29:40|2368.29|2359.59|2367|2358.3|2368.29|2359.59|2367|2358.3|37
1627284590000|2021-07-26 07:29:50|2367.14|2358.44|2365.95|2357.25|2367.14|2358.44|2365.89|2357.19|35
1627284600000|2021-07-26 07:30:00|2365.99|2357.29|2367.92|2359.22|2367.92|2359.22|2365.99|2357.29|39
1627284610000|2021-07-26 07:30:10|2367.78|2359.08|2367.82|2359.12|2368.19|2359.49|2367.78|2359.08|35
1627284620000|2021-07-26 07:30:20|2367.79|2359.09|2366.31|2357.61|2367.79|2359.09|2366.25|2357.55|37
1627284630000|2021-07-26 07:30:30|2366.25|2357.55|2365.8|2357.1|2367.01|2358.31|2365.8|2357.1|25
1627284640000|2021-07-26 07:30:40|2365.56|2356.86|2365.32|2356.62|2365.56|2356.86|2364.79|2356.09|29
1627284650000|2021-07-26 07:30:50|2365.37|2356.67|2365.2|2356.5|2365.67|2356.97|2365.14|2356.44|27
1627284660000|2021-07-26 07:31:00|2365.11|2356.41|2364.7|2356|2365.2|2356.5|2364.66|2355.96|14
1627284670000|2021-07-26 07:31:10|2364.62|2355.92|2362.88|2354.18|2364.63|2355.93|2362.88|2354.18|32
1627284680000|2021-07-26 07:31:20|2362.87|2354.17|2361.52|2352.82|2363.44|2354.74|2361.52|2352.82|32
1627284690000|2021-07-26 07:31:30|2361.53|2352.83|2361.79|2353.09|2361.95|2353.25|2360.33|2351.63|40
1627284700000|2021-07-26 07:31:40|2361.83|2353.13|2361.89|2353.19|2362.94|2354.24|2361.82|2353.12|38
1627284710000|2021-07-26 07:31:50|2362.15|2353.45|2359.8|2351.1|2362.15|2353.45|2359.51|2350.81|38
1627284720000|2021-07-26 07:32:00|2359.78|2351.08|2359.18|2350.48|2359.82|2351.12|2358.56|2349.86|34
1627284730000|2021-07-26 07:32:10|2359|2350.3|2359.5|2350.8|2359.73|2351.03|2358.68|2349.98|34
1627284740000|2021-07-26 07:32:20|2359.8|2351.1|2360.68|2351.98|2360.75|2352.05|2359.8|2351.1|35
1627284750000|2021-07-26 07:32:30|2360.77|2352.07|2360.19|2351.49|2360.91|2352.21|2360.11|2351.41|30
1627284760000|2021-07-26 07:32:40|2360.17|2351.47|2360.06|2351.36|2360.28|2351.58|2359.78|2351.08|28
1627284770000|2021-07-26 07:32:50|2360.2|2351.5|2359.16|2350.46|2360.2|2351.5|2359.13|2350.43|30
1627284780000|2021-07-26 07:33:00|2359.11|2350.41|2358.68|2349.98|2359.33|2350.63|2357.81|2349.11|37
1627284790000|2021-07-26 07:33:10|2358.83|2350.13|2357.81|2349.11|2359.12|2350.42|2357.81|2349.11|39
1627284800000|2021-07-26 07:33:20|2357.9|2349.2|2357.81|2349.11|2358.21|2349.51|2357.29|2348.59|36
1627284810000|2021-07-26 07:33:30|2357.84|2349.14|2357.84|2349.14|2358.54|2349.84|2357.64|2348.94|38
1627284820000|2021-07-26 07:33:40|2357.74|2349.04|2358.06|2349.36|2358.18|2349.48|2357.36|2348.66|36
1627284830000|2021-07-26 07:33:50|2358.08|2349.38|2358.11|2349.41|2358.29|2349.59|2357.75|2349.05|37
1627284840000|2021-07-26 07:34:00|2358.33|2349.63|2357.53|2348.83|2358.5|2349.8|2356.92|2348.22|39
1627284850000|2021-07-26 07:34:10|2357.56|2348.86|2357.32|2348.62|2357.56|2348.86|2357.18|2348.48|21
1627284860000|2021-07-26 07:34:20|2357.26|2348.56|2356.35|2347.65|2357.26|2348.56|2356.2|2347.5|22
1627284870000|2021-07-26 07:34:30|2356.4|2347.7|2356.92|2348.22|2356.97|2348.27|2356.16|2347.46|35
1627284880000|2021-07-26 07:34:40|2356.91|2348.21|2356.59|2347.89|2356.99|2348.29|2356.19|2347.49|25
1627284890000|2021-07-26 07:34:50|2356.54|2347.84|2354.49|2345.79|2356.58|2347.88|2354.44|2345.74|29
1627284900000|2021-07-26 07:35:00|2354.36|2345.66|2355.23|2346.53|2355.35|2346.65|2353.52|2344.82|38
1627284910000|2021-07-26 07:35:10|2355.22|2346.52|2355.89|2347.19|2356.05|2347.35|2355.2|2346.5|30
1627284920000|2021-07-26 07:35:20|2355.91|2347.21|2357.35|2348.65|2357.37|2348.67|2355.89|2347.19|32
1627284930000|2021-07-26 07:35:30|2357.2|2348.5|2357.39|2348.69|2357.54|2348.84|2356.81|2348.11|38
1627284940000|2021-07-26 07:35:40|2357.44|2348.74|2357.8|2349.1|2357.93|2349.23|2357.05|2348.35|35
1627284950000|2021-07-26 07:35:50|2357.82|2349.12|2358.41|2349.71|2358.51|2349.81|2357.77|2349.07|30
1627284960000|2021-07-26 07:36:00|2358.39|2349.69|2358.48|2349.78|2358.79|2350.09|2358.35|2349.65|36
1627284970000|2021-07-26 07:36:10|2358.49|2349.79|2358.55|2349.85|2358.58|2349.88|2357.99|2349.29|33
1627284980000|2021-07-26 07:36:20|2358.89|2350.19|2359.04|2350.34|2359.36|2350.66|2358.64|2349.94|33
1627284990000|2021-07-26 07:36:30|2359.21|2350.51|2360.9|2352.2|2360.9|2352.2|2359.17|2350.47|33
1627285000000|2021-07-26 07:36:40|2360.92|2352.22|2360.4|2351.7|2361.12|2352.42|2360.24|2351.54|28
1627285010000|2021-07-26 07:36:50|2360.68|2351.98|2360.31|2351.61|2361.23|2352.53|2360.28|2351.58|32
1627285020000|2021-07-26 07:37:00|2360.34|2351.64|2358.2|2349.5|2360.34|2351.64|2358.2|2349.5|32
1627285030000|2021-07-26 07:37:10|2358.25|2349.55|2358.84|2350.14|2358.84|2350.14|2358.11|2349.41|31
1627285040000|2021-07-26 07:37:20|2358.85|2350.15|2357.46|2348.76|2358.85|2350.15|2357.46|2348.76|28
1627285050000|2021-07-26 07:37:30|2357.42|2348.72|2356.29|2347.59|2357.49|2348.79|2356.01|2347.31|32
1627285060000|2021-07-26 07:37:40|2356.4|2347.7|2353|2344.3|2356.4|2347.7|2352.98|2344.28|37
1627285070000|2021-07-26 07:37:50|2352.99|2344.29|2353.04|2344.34|2353.68|2344.98|2352.47|2343.77|34
1627285080000|2021-07-26 07:38:00|2352.99|2344.29|2353.96|2345.26|2354.15|2345.45|2352.99|2344.29|28
1627285090000|2021-07-26 07:38:10|2354.38|2345.68|2354.4|2345.7|2354.4|2345.7|2353.36|2344.66|31
1627285100000|2021-07-26 07:38:20|2354.34|2345.64|2352.35|2343.65|2354.4|2345.7|2352.35|2343.65|33
1627285110000|2021-07-26 07:38:30|2352.27|2343.57|2340.92|2332.22|2352.37|2343.67|2340.92|2332.22|38
1627285120000|2021-07-26 07:38:40|2340.93|2332.23|2342.92|2334.22|2345.1|2336.4|2340.93|2332.23|38
1627285130000|2021-07-26 07:38:50|2343.18|2334.48|2338.7|2330|2344.61|2335.91|2338.7|2330|40
1627285140000|2021-07-26 07:39:00|2339.05|2330.35|2335.56|2326.86|2339.25|2330.55|2335.51|2326.81|39
1627285150000|2021-07-26 07:39:10|2335.84|2327.14|2335.52|2326.82|2337.52|2328.82|2334.89|2326.19|39
1627285160000|2021-07-26 07:39:20|2335.31|2326.61|2331.75|2323.05|2335.9|2327.2|2330.91|2322.21|40
1627285170000|2021-07-26 07:39:30|2331.9|2323.2|2328.67|2319.97|2332.95|2324.25|2327.5|2318.8|40
1627285180000|2021-07-26 07:39:40|2328.85|2320.15|2328.64|2319.94|2331.99|2323.29|2327.67|2318.97|39
1627285190000|2021-07-26 07:39:50|2328.3|2319.6|2327.35|2318.65|2328.34|2319.64|2325.38|2316.68|40
1627285200000|2021-07-26 07:40:00|2327.34|2318.64|2331.06|2322.36|2331.09|2322.39|2327.2|2318.5|39
1627285210000|2021-07-26 07:40:10|2331.44|2322.74|2331.29|2322.59|2333.01|2324.31|2330.76|2322.06|39
1627285220000|2021-07-26 07:40:20|2331|2322.3|2331.32|2322.62|2331.56|2322.86|2328.67|2319.97|39
1627285230000|2021-07-26 07:40:30|2331.54|2322.84|2332.37|2323.67|2333.33|2324.63|2331.27|2322.57|36
1627285240000|2021-07-26 07:40:40|2332.4|2323.7|2332.78|2324.08|2334.78|2326.08|2332.4|2323.7|40
1627285250000|2021-07-26 07:40:50|2332.84|2324.14|2331.91|2323.21|2332.84|2324.14|2331.87|2323.17|24
1627285260000|2021-07-26 07:41:00|2331.25|2322.55|2326.41|2317.71|2331.25|2322.55|2326.26|2317.56|38
1627285270000|2021-07-26 07:41:10|2326.05|2317.35|2321.04|2312.34|2326.05|2317.35|2319.96|2311.26|37
1627285280000|2021-07-26 07:41:20|2321.07|2312.37|2312.96|2304.26|2321.23|2312.53|2312.04|2303.34|39
1627285290000|2021-07-26 07:41:30|2313.22|2304.52|2316.9|2308.2|2319.14|2310.44|2313.09|2304.39|38
1627285300000|2021-07-26 07:41:40|2316.01|2307.31|2319.29|2310.59|2320.41|2311.71|2314.53|2305.83|36
1627285310000|2021-07-26 07:41:50|2318.7|2310|2318.36|2309.66|2320.49|2311.79|2318.32|2309.62|40
1627285320000|2021-07-26 07:42:00|2318.19|2309.49|2319.02|2310.32|2321.36|2312.66|2317.91|2309.21|40
1627285330000|2021-07-26 07:42:10|2319.1|2310.4|2315.85|2307.15|2320.66|2311.96|2315.75|2307.05|40
1627285340000|2021-07-26 07:42:20|2316.83|2308.13|2315.38|2306.68|2317.97|2309.27|2314.4|2305.7|40
1627285350000|2021-07-26 07:42:30|2315.12|2306.42|2316.64|2307.94|2316.64|2307.94|2314.35|2305.65|37
1627285360000|2021-07-26 07:42:40|2316.62|2307.92|2318.8|2310.1|2320.76|2312.06|2316.62|2307.92|39
1627285370000|2021-07-26 07:42:50|2318.88|2310.18|2320.36|2311.66|2321.83|2313.13|2318.68|2309.98|38
1627285380000|2021-07-26 07:43:00|2321.03|2312.33|2323.12|2314.42|2323.3|2314.6|2320.9|2312.2|38
1627285390000|2021-07-26 07:43:10|2322.97|2314.27|2324.64|2315.94|2325.06|2316.36|2321.97|2313.27|36
1627285400000|2021-07-26 07:43:20|2324.66|2315.96|2323.55|2314.85|2325.67|2316.97|2323.16|2314.46|40
1627285410000|2021-07-26 07:43:30|2323.66|2314.96|2325.03|2316.33|2325.22|2316.52|2323.37|2314.67|37
1627285420000|2021-07-26 07:43:40|2325.21|2316.51|2326.82|2318.12|2327.6|2318.9|2324.81|2316.11|39
1627285430000|2021-07-26 07:43:50|2326.92|2318.22|2329.81|2321.11|2329.81|2321.11|2326.92|2318.22|36
1627285440000|2021-07-26 07:44:00|2329.45|2320.75|2326.46|2317.76|2329.7|2321|2325.8|2317.1|39
1627285450000|2021-07-26 07:44:10|2326.88|2318.18|2326.99|2318.29|2329.99|2321.29|2325.97|2317.27|38
1627285460000|2021-07-26 07:44:20|2327.24|2318.54|2327.95|2319.25|2328.54|2319.84|2327.02|2318.32|36
1627285470000|2021-07-26 07:44:30|2328.31|2319.61|2327.65|2318.95|2329.11|2320.41|2327.4|2318.7|36
1627285480000|2021-07-26 07:44:40|2327.64|2318.94|2327.58|2318.88|2328.24|2319.54|2327.3|2318.6|37
1627285490000|2021-07-26 07:44:50|2327.61|2318.91|2327.35|2318.65|2328.26|2319.56|2327.24|2318.54|32
1627285500000|2021-07-26 07:45:00|2327.31|2318.61|2330.48|2321.78|2330.48|2321.78|2326.95|2318.25|38
1627285510000|2021-07-26 07:45:10|2330.53|2321.83|2333.5|2324.8|2333.85|2325.15|2330.53|2321.83|38
1627285520000|2021-07-26 07:45:20|2333.61|2324.91|2333.21|2324.51|2334.22|2325.52|2330.48|2321.78|40
1627285530000|2021-07-26 07:45:30|2334.22|2325.52|2335.41|2326.71|2336|2327.3|2333.75|2325.05|39
1627285540000|2021-07-26 07:45:40|2335.49|2326.79|2333.38|2324.68|2335.75|2327.05|2333.33|2324.63|37
1627285550000|2021-07-26 07:45:50|2333.77|2325.07|2336.28|2327.58|2336.28|2327.58|2333.72|2325.02|37
1627285560000|2021-07-26 07:46:00|2336.15|2327.45|2335.36|2326.66|2336.16|2327.46|2334.9|2326.2|35
1627285570000|2021-07-26 07:46:10|2335.45|2326.75|2336.04|2327.34|2336.15|2327.45|2335.26|2326.56|39
1627285580000|2021-07-26 07:46:20|2336.19|2327.49|2336.05|2327.35|2336.28|2327.58|2335.57|2326.87|31
1627285590000|2021-07-26 07:46:30|2336.17|2327.47|2336.22|2327.52|2336.22|2327.52|2335.32|2326.62|27
1627285600000|2021-07-26 07:46:40|2336.17|2327.47|2336.69|2327.99|2336.69|2327.99|2335.76|2327.06|30
1627285610000|2021-07-26 07:46:50|2336.71|2328.01|2337.37|2328.67|2337.81|2329.11|2336.41|2327.71|35
1627285620000|2021-07-26 07:47:00|2337.13|2328.43|2337.94|2329.24|2337.94|2329.24|2337.13|2328.43|30
1627285630000|2021-07-26 07:47:10|2337.87|2329.17|2338.52|2329.82|2338.52|2329.82|2337.64|2328.94|31
1627285640000|2021-07-26 07:47:20|2338.46|2329.76|2337.97|2329.27|2338.78|2330.08|2337.7|2329|31
1627285650000|2021-07-26 07:47:30|2337.95|2329.25|2336.33|2327.63|2338.07|2329.37|2336.33|2327.63|33
1627285660000|2021-07-26 07:47:40|2336.5|2327.8|2336.09|2327.39|2336.92|2328.22|2335.63|2326.93|28
1627285670000|2021-07-26 07:47:50|2336.1|2327.4|2336.1|2327.4|2336.1|2327.4|2335.56|2326.86|8
1627285680000|2021-07-26 07:48:00|2336.09|2327.39|2334.14|2325.44|2336.09|2327.39|2333.46|2324.76|36
1627285690000|2021-07-26 07:48:10|2334.18|2325.48|2338.07|2329.37|2338.07|2329.37|2334.17|2325.47|38
1627285700000|2021-07-26 07:48:20|2338.1|2329.4|2338.75|2330.05|2339.14|2330.44|2338.09|2329.39|32
1627285710000|2021-07-26 07:48:30|2338.71|2330.01|2336.49|2327.79|2338.77|2330.07|2336.49|2327.79|38
1627285720000|2021-07-26 07:48:40|2336.52|2327.82|2336.02|2327.32|2337.32|2328.62|2335.94|2327.24|37
1627285730000|2021-07-26 07:48:50|2335.41|2326.71|2334.97|2326.27|2335.52|2326.82|2334.66|2325.96|33
1627285740000|2021-07-26 07:49:00|2335.02|2326.32|2333.54|2324.84|2335.17|2326.47|2333.54|2324.84|36
1627285750000|2021-07-26 07:49:10|2333.08|2324.38|2332.92|2324.22|2334.29|2325.59|2332.77|2324.07|39
1627285760000|2021-07-26 07:49:20|2333.07|2324.37|2333.15|2324.45|2334.64|2325.94|2332.96|2324.26|35
1627285770000|2021-07-26 07:49:30|2333.16|2324.46|2333.43|2324.73|2333.59|2324.89|2332.91|2324.21|37
1627285780000|2021-07-26 07:49:40|2333.28|2324.58|2333.64|2324.94|2333.64|2324.94|2333|2324.3|36
1627285790000|2021-07-26 07:49:50|2333.79|2325.09|2335.06|2326.36|2335.15|2326.45|2333.62|2324.92|34
1627285800000|2021-07-26 07:50:00|2335.13|2326.43|2334.96|2326.26|2335.13|2326.43|2333.64|2324.94|33
1627285810000|2021-07-26 07:50:10|2334.97|2326.27|2337.26|2328.56|2337.68|2328.98|2334.86|2326.16|37
1627285820000|2021-07-26 07:50:20|2337.23|2328.53|2336.7|2328|2337.44|2328.74|2336.69|2327.99|31
1627285830000|2021-07-26 07:50:30|2336.67|2327.97|2337.4|2328.7|2337.65|2328.95|2336.12|2327.42|37
1627285840000|2021-07-26 07:50:40|2337.36|2328.66|2338.49|2329.79|2338.52|2329.82|2337.36|2328.66|37
1627285850000|2021-07-26 07:50:50|2338.69|2329.99|2338.46|2329.76|2339.16|2330.46|2337.91|2329.21|38
1627285860000|2021-07-26 07:51:00|2338.5|2329.8|2339.31|2330.61|2339.31|2330.61|2338.39|2329.69|35
1627285870000|2021-07-26 07:51:10|2339.26|2330.56|2339.31|2330.61|2339.34|2330.64|2338.65|2329.95|39
1627285880000|2021-07-26 07:51:20|2339.36|2330.66|2340.44|2331.74|2340.71|2332.01|2339.36|2330.66|37
1627285890000|2021-07-26 07:51:30|2339.98|2331.28|2338.77|2330.07|2339.98|2331.28|2338.4|2329.7|35
1627285900000|2021-07-26 07:51:40|2338.68|2329.98|2338.74|2330.04|2338.82|2330.12|2338.65|2329.95|36
1627285910000|2021-07-26 07:51:50|2338.72|2330.02|2338.88|2330.18|2339.02|2330.32|2338.34|2329.64|34
1627285920000|2021-07-26 07:52:00|2338.89|2330.19|2341.19|2332.49|2341.26|2332.56|2338.75|2330.05|38
1627285930000|2021-07-26 07:52:10|2341.17|2332.47|2340.1|2331.4|2341.47|2332.77|2339.95|2331.25|40
1627285940000|2021-07-26 07:52:20|2340.15|2331.45|2341.15|2332.45|2341.35|2332.65|2339.91|2331.21|37
1627285950000|2021-07-26 07:52:30|2341.12|2332.42|2340.52|2331.82|2341.37|2332.67|2340.49|2331.79|36
1627285960000|2021-07-26 07:52:40|2340.72|2332.02|2339.48|2330.78|2341.05|2332.35|2339.48|2330.78|36
1627285970000|2021-07-26 07:52:50|2339.45|2330.75|2337.93|2329.23|2339.45|2330.75|2337.73|2329.03|33
1627285980000|2021-07-26 07:53:00|2337.67|2328.97|2334.17|2325.47|2337.67|2328.97|2333.99|2325.29|36
1627285990000|2021-07-26 07:53:10|2334.13|2325.43|2337.15|2328.45|2337.3|2328.6|2334.13|2325.43|37
1627286000000|2021-07-26 07:53:20|2336.94|2328.24|2334.47|2325.77|2337.04|2328.34|2334.27|2325.57|35
1627286010000|2021-07-26 07:53:30|2334.62|2325.92|2334.57|2325.87|2334.78|2326.08|2334.08|2325.38|39
1627286020000|2021-07-26 07:53:40|2334.58|2325.88|2334.52|2325.82|2335.08|2326.38|2334.09|2325.39|30
1627286030000|2021-07-26 07:53:50|2334.46|2325.76|2334.15|2325.45|2334.63|2325.93|2333.51|2324.81|22
1627286040000|2021-07-26 07:54:00|2334.22|2325.52|2335.46|2326.76|2335.9|2327.2|2333.67|2324.97|37
1627286050000|2021-07-26 07:54:10|2335.5|2326.8|2337.2|2328.5|2337.31|2328.61|2335.48|2326.78|21
1627286060000|2021-07-26 07:54:20|2337.4|2328.7|2336.23|2327.53|2337.4|2328.7|2336.23|2327.53|19
1627286070000|2021-07-26 07:54:30|2335.29|2326.59|2334.12|2325.42|2336.95|2328.25|2334.12|2325.42|30
1627286080000|2021-07-26 07:54:40|2334.24|2325.54|2331.61|2322.91|2334.33|2325.63|2331.42|2322.72|31
1627286090000|2021-07-26 07:54:50|2331.62|2322.92|2330.66|2321.96|2332.8|2324.1|2330.6|2321.9|38
1627286100000|2021-07-26 07:55:00|2330.69|2321.99|2333.11|2324.41|2333.12|2324.42|2330.69|2321.99|30
1627286110000|2021-07-26 07:55:10|2333.12|2324.42|2333.02|2324.32|2333.15|2324.45|2332.99|2324.29|15
1627286120000|2021-07-26 07:55:20|2333.03|2324.33|2333.1|2324.4|2333.1|2324.4|2332.98|2324.28|16
1627286130000|2021-07-26 07:55:30|2332.98|2324.28|2334.27|2325.57|2334.53|2325.83|2332.98|2324.28|21
1627286140000|2021-07-26 07:55:40|2334.23|2325.53|2336.87|2328.17|2336.87|2328.17|2334.22|2325.52|28
1627286150000|2021-07-26 07:55:50|2336.85|2328.15|2336.91|2328.21|2336.91|2328.21|2336.58|2327.88|18
1627286160000|2021-07-26 07:56:00|2336.97|2328.27|2336.51|2327.81|2337.21|2328.51|2334.7|2326|25
1627286170000|2021-07-26 07:56:10|2336.42|2327.72|2337.31|2328.61|2337.31|2328.61|2336.42|2327.72|28
1627286180000|2021-07-26 07:56:20|2337.36|2328.66|2338.29|2329.59|2338.36|2329.66|2337.36|2328.66|18
1627286190000|2021-07-26 07:56:30|2338.28|2329.58|2338.36|2329.66|2338.61|2329.91|2337.51|2328.81|29
1627286200000|2021-07-26 07:56:40|2338.39|2329.69|2338.1|2329.4|2338.61|2329.91|2337.8|2329.1|24
1627286210000|2021-07-26 07:56:50|2337.73|2329.03|2336.3|2327.6|2338.14|2329.44|2336.3|2327.6|31
1627286220000|2021-07-26 07:57:00|2336.23|2327.53|2335.76|2327.06|2336.23|2327.53|2334.29|2325.59|37
1627286230000|2021-07-26 07:57:10|2335.8|2327.1|2335.02|2326.32|2335.8|2327.1|2334.95|2326.25|34
1627286240000|2021-07-26 07:57:20|2335.04|2326.34|2335.52|2326.82|2335.62|2326.92|2334.87|2326.17|37
1627286250000|2021-07-26 07:57:30|2335.48|2326.78|2337.14|2328.44|2337.55|2328.85|2335.48|2326.78|39
1627286260000|2021-07-26 07:57:40|2337.33|2328.63|2333.89|2325.19|2337.33|2328.63|2333.5|2324.8|36
1627286270000|2021-07-26 07:57:50|2333.87|2325.17|2334.38|2325.68|2334.66|2325.96|2333.87|2325.17|32
1627286280000|2021-07-26 07:58:00|2334.36|2325.66|2333.84|2325.14|2334.74|2326.04|2333.84|2325.14|31
1627286290000|2021-07-26 07:58:10|2333.69|2324.99|2333.37|2324.67|2334.12|2325.42|2333.27|2324.57|35
1627286300000|2021-07-26 07:58:20|2333.39|2324.69|2334.54|2325.84|2334.59|2325.89|2333.39|2324.69|32
1627286310000|2021-07-26 07:58:30|2334.26|2325.56|2335.5|2326.8|2335.62|2326.92|2333.99|2325.29|31
1627286320000|2021-07-26 07:58:40|2335.56|2326.86|2333.46|2324.76|2336.23|2327.53|2333.36|2324.66|38
1627286330000|2021-07-26 07:58:50|2333.29|2324.59|2334.29|2325.59|2334.52|2325.82|2333.06|2324.36|35
1627286340000|2021-07-26 07:59:00|2334.27|2325.57|2334.05|2325.35|2334.4|2325.7|2333.37|2324.67|36
1627286350000|2021-07-26 07:59:10|2334.22|2325.52|2333.34|2324.64|2334.37|2325.67|2333.34|2324.64|35
1627286360000|2021-07-26 07:59:20|2333.4|2324.7|2331.21|2322.51|2333.43|2324.73|2331.21|2322.51|37
1627286370000|2021-07-26 07:59:30|2331.16|2322.46|2332.04|2323.34|2332.12|2323.42|2330.07|2321.37|39
1627286380000|2021-07-26 07:59:40|2332.03|2323.33|2331.02|2322.32|2332.09|2323.39|2330.7|2322|37
1627286390000|2021-07-26 07:59:50|2331.04|2322.34|2331.67|2322.97|2331.67|2322.97|2330.93|2322.23|36
1627286400000|2021-07-26 08:00:00|2331.74|2323.04|2332.46|2323.76|2332.6|2323.9|2331.29|2322.59|32
1627286410000|2021-07-26 08:00:10|2332.56|2323.86|2333.27|2324.57|2334.35|2325.65|2332.48|2323.78|35
1627286420000|2021-07-26 08:00:20|2333.08|2324.38|2331.08|2322.38|2333.32|2324.62|2330.92|2322.22|35
1627286430000|2021-07-26 08:00:30|2331.11|2322.41|2330.81|2322.11|2332.14|2323.44|2330.66|2321.96|39
1627286440000|2021-07-26 08:00:40|2330.69|2321.99|2331.98|2323.28|2332.03|2323.33|2330.69|2321.99|33
1627286450000|2021-07-26 08:00:50|2332.03|2323.33|2332.97|2324.27|2332.97|2324.27|2331.89|2323.19|35
1627286460000|2021-07-26 08:01:00|2332.72|2324.02|2331.71|2323.01|2332.72|2324.02|2331.48|2322.78|36
1627286470000|2021-07-26 08:01:10|2331.66|2322.96|2332.53|2323.83|2332.75|2324.05|2331.66|2322.96|28
1627286480000|2021-07-26 08:01:20|2332.35|2323.65|2335.19|2326.49|2335.19|2326.49|2332.25|2323.55|29
1627286490000|2021-07-26 08:01:30|2334.97|2326.27|2335.38|2326.68|2337.57|2328.87|2334.59|2325.89|39
1627286500000|2021-07-26 08:01:40|2335.57|2326.87|2336.55|2327.85|2336.97|2328.27|2333.75|2325.05|36
1627286510000|2021-07-26 08:01:50|2336.8|2328.1|2337.71|2329.01|2338.18|2329.48|2336.1|2327.4|40
1627286520000|2021-07-26 08:02:00|2337.67|2328.97|2338.12|2329.42|2340.51|2331.81|2337.37|2328.67|38
1627286530000|2021-07-26 08:02:10|2337.35|2328.65|2338.94|2330.24|2338.94|2330.24|2336.26|2327.56|37
1627286540000|2021-07-26 08:02:20|2338.93|2330.23|2337.75|2329.05|2339.78|2331.08|2337.57|2328.87|39
1627286550000|2021-07-26 08:02:30|2337.94|2329.24|2332.8|2324.1|2337.94|2329.24|2332.47|2323.77|39
1627286560000|2021-07-26 08:02:40|2332.19|2323.49|2332.48|2323.78|2333.39|2324.69|2331.02|2322.32|36
1627286570000|2021-07-26 08:02:50|2332.9|2324.2|2335.27|2326.57|2335.62|2326.92|2332.9|2324.2|40
1627286580000|2021-07-26 08:03:00|2335.23|2326.53|2331.41|2322.71|2335.97|2327.27|2331.27|2322.57|38
1627286590000|2021-07-26 08:03:10|2331.75|2323.05|2334.54|2325.84|2334.89|2326.19|2331.75|2323.05|39
1627286600000|2021-07-26 08:03:20|2333.65|2324.95|2331.52|2322.82|2333.65|2324.95|2331.52|2322.82|39
1627286610000|2021-07-26 08:03:30|2331.42|2322.72|2331.63|2322.93|2331.63|2322.93|2330.6|2321.9|38
1627286620000|2021-07-26 08:03:40|2331.65|2322.95|2331.12|2322.42|2331.65|2322.95|2330.08|2321.38|39
1627286630000|2021-07-26 08:03:50|2331.09|2322.39|2330.44|2321.74|2331.14|2322.44|2330.34|2321.64|38
1627286640000|2021-07-26 08:04:00|2330.46|2321.76|2329.4|2320.7|2331.64|2322.94|2328.35|2319.65|35
1627286650000|2021-07-26 08:04:10|2329.42|2320.72|2327.53|2318.83|2330.13|2321.43|2327.36|2318.66|40
1627286660000|2021-07-26 08:04:20|2327.27|2318.57|2327.74|2319.04|2329.11|2320.41|2327.12|2318.42|38
1627286670000|2021-07-26 08:04:30|2328.02|2319.32|2327.16|2318.46|2328.88|2320.18|2326.89|2318.19|38
1627286680000|2021-07-26 08:04:40|2327.31|2318.61|2325.82|2317.12|2327.43|2318.73|2325.31|2316.61|37
1627286690000|2021-07-26 08:04:50|2325.79|2317.09|2323.88|2315.18|2325.79|2317.09|2323.72|2315.02|35
1627286700000|2021-07-26 08:05:00|2323.91|2315.21|2327.21|2318.51|2327.32|2318.62|2323.91|2315.21|40
1627286710000|2021-07-26 08:05:10|2327.06|2318.36|2328.05|2319.35|2328.41|2319.71|2326.92|2318.22|38
1627286720000|2021-07-26 08:05:20|2327.66|2318.96|2329.9|2321.2|2330.55|2321.85|2327.66|2318.96|38
1627286730000|2021-07-26 08:05:30|2329.79|2321.09|2327.27|2318.57|2329.79|2321.09|2327.27|2318.57|36
1627286740000|2021-07-26 08:05:40|2327.13|2318.43|2325.7|2317|2327.13|2318.43|2325.32|2316.62|35
1627286750000|2021-07-26 08:05:50|2325.56|2316.86|2322.59|2313.89|2325.56|2316.86|2322.53|2313.83|36
1627286760000|2021-07-26 08:06:00|2322.46|2313.76|2324.12|2315.42|2325.68|2316.98|2322.46|2313.76|38
1627286770000|2021-07-26 08:06:10|2324.41|2315.71|2323.67|2314.97|2325.26|2316.56|2323.65|2314.95|37
1627286780000|2021-07-26 08:06:20|2323.69|2314.99|2323.86|2315.16|2324.82|2316.12|2323.24|2314.54|37
1627286790000|2021-07-26 08:06:30|2323.98|2315.28|2324.8|2316.1|2325.93|2317.23|2323.98|2315.28|39
1627286800000|2021-07-26 08:06:40|2324.79|2316.09|2325.45|2316.75|2325.45|2316.75|2324.61|2315.91|36
1627286810000|2021-07-26 08:06:50|2325.29|2316.59|2324.56|2315.86|2326.65|2317.95|2324.53|2315.83|37
1627286820000|2021-07-26 08:07:00|2324.59|2315.89|2326.64|2317.94|2326.78|2318.08|2324.52|2315.82|38
1627286830000|2021-07-26 08:07:10|2326.55|2317.85|2325.66|2316.96|2327.48|2318.78|2325.66|2316.96|36
1627286840000|2021-07-26 08:07:20|2325.72|2317.02|2323.11|2314.41|2325.9|2317.2|2322.75|2314.05|38
1627286850000|2021-07-26 08:07:30|2323.04|2314.34|2321.8|2313.1|2323.34|2314.64|2321.76|2313.06|39
1627286860000|2021-07-26 08:07:40|2321.84|2313.14|2320.72|2312.02|2321.84|2313.14|2319.49|2310.79|37
1627286870000|2021-07-26 08:07:50|2320.24|2311.54|2317.8|2309.1|2320.31|2311.61|2317.8|2309.1|39
1627286880000|2021-07-26 08:08:00|2317.96|2309.26|2318.34|2309.64|2319.38|2310.68|2317.96|2309.26|38
1627286890000|2021-07-26 08:08:10|2318.14|2309.44|2315.28|2306.58|2318.29|2309.59|2315.01|2306.31|40
1627286900000|2021-07-26 08:08:20|2315.14|2306.44|2317.5|2308.8|2318.65|2309.95|2315.08|2306.38|37
1627286910000|2021-07-26 08:08:30|2317.4|2308.7|2315.7|2307|2317.75|2309.05|2315.7|2307|36
1627286920000|2021-07-26 08:08:40|2315.75|2307.05|2313.78|2305.08|2316.39|2307.69|2313.78|2305.08|37
1627286930000|2021-07-26 08:08:50|2313.7|2305|2314.23|2305.53|2314.5|2305.8|2313.38|2304.68|37
1627286940000|2021-07-26 08:09:00|2314.25|2305.55|2314.46|2305.76|2316.25|2307.55|2314.25|2305.55|39
1627286950000|2021-07-26 08:09:10|2314.4|2305.7|2315.48|2306.78|2316|2307.3|2313.3|2304.6|34
1627286960000|2021-07-26 08:09:20|2315.38|2306.68|2315.39|2306.69|2316.71|2308.01|2315.07|2306.37|32
1627286970000|2021-07-26 08:09:30|2315.42|2306.72|2314.65|2305.95|2315.72|2307.02|2314.65|2305.95|35
1627286980000|2021-07-26 08:09:40|2314.04|2305.34|2314.58|2305.88|2315.75|2307.05|2313.13|2304.43|35
1627286990000|2021-07-26 08:09:50|2314.54|2305.84|2312.88|2304.18|2315.11|2306.41|2312.88|2304.18|39
1627287000000|2021-07-26 08:10:00|2313.26|2304.56|2312.37|2303.67|2314.69|2305.99|2312.32|2303.62|37
1627287010000|2021-07-26 08:10:10|2312.14|2303.44|2308.24|2299.54|2312.74|2304.04|2308.14|2299.44|39
1627287020000|2021-07-26 08:10:20|2307.96|2299.26|2309.41|2300.71|2309.81|2301.11|2305.75|2297.05|40
1627287030000|2021-07-26 08:10:30|2309.2|2300.5|2309.58|2300.88|2309.79|2301.09|2308.64|2299.94|39
1627287040000|2021-07-26 08:10:40|2309.57|2300.87|2311.06|2302.36|2311.72|2303.02|2309.48|2300.78|37
1627287050000|2021-07-26 08:10:50|2311.38|2302.68|2314.57|2305.87|2315.14|2306.44|2310.63|2301.93|40
1627287060000|2021-07-26 08:11:00|2314.39|2305.69|2318.44|2309.74|2318.63|2309.93|2313.88|2305.18|39
1627287070000|2021-07-26 08:11:10|2318.33|2309.63|2318.83|2310.13|2319.88|2311.18|2317.28|2308.58|39
1627287080000|2021-07-26 08:11:20|2318.86|2310.16|2321.75|2313.05|2321.75|2313.05|2318.63|2309.93|36
1627287090000|2021-07-26 08:11:30|2321.73|2313.03|2322.93|2314.23|2324.23|2315.53|2321.53|2312.83|36
1627287100000|2021-07-26 08:11:40|2323.09|2314.39|2322|2313.3|2323.92|2315.22|2322|2313.3|40
1627287110000|2021-07-26 08:11:50|2321.92|2313.22|2321.18|2312.48|2321.92|2313.22|2319.86|2311.16|37
1627287120000|2021-07-26 08:12:00|2321.39|2312.69|2323.29|2314.59|2323.63|2314.93|2321.21|2312.51|35
1627287130000|2021-07-26 08:12:10|2323.37|2314.67|2323.84|2315.14|2324.3|2315.6|2323.2|2314.5|39
1627287140000|2021-07-26 08:12:20|2323.83|2315.13|2324.13|2315.43|2324.56|2315.86|2323.77|2315.07|31
1627287150000|2021-07-26 08:12:30|2324.16|2315.46|2321.8|2313.1|2324.42|2315.72|2321.8|2313.1|35
1627287160000|2021-07-26 08:12:40|2321.75|2313.05|2322.09|2313.39|2322.77|2314.07|2320.94|2312.24|39
1627287170000|2021-07-26 08:12:50|2322.06|2313.36|2322.57|2313.87|2322.88|2314.18|2322.06|2313.36|38
1627287180000|2021-07-26 08:13:00|2322.41|2313.71|2320.49|2311.79|2322.41|2313.71|2320|2311.3|39
1627287190000|2021-07-26 08:13:10|2320.56|2311.86|2319.6|2310.9|2320.56|2311.86|2319.6|2310.9|38
1627287200000|2021-07-26 08:13:20|2319.58|2310.88|2317.6|2308.9|2319.63|2310.93|2317.6|2308.9|35
1627287210000|2021-07-26 08:13:30|2317.68|2308.98|2317.02|2308.32|2318.3|2309.6|2316.15|2307.45|39
1627287220000|2021-07-26 08:13:40|2317.14|2308.44|2318.01|2309.31|2318.83|2310.13|2316.96|2308.26|36
1627287230000|2021-07-26 08:13:50|2317.97|2309.27|2318.93|2310.23|2319.02|2310.32|2317.5|2308.8|35
1627287240000|2021-07-26 08:14:00|2318.9|2310.2|2322.83|2314.13|2322.85|2314.15|2318.9|2310.2|37
1627287250000|2021-07-26 08:14:10|2322.27|2313.57|2322.5|2313.8|2323.95|2315.25|2322.1|2313.4|38
1627287260000|2021-07-26 08:14:20|2322.39|2313.69|2321.51|2312.81|2323.03|2314.33|2321.29|2312.59|36
1627287270000|2021-07-26 08:14:30|2321.86|2313.16|2323.72|2315.02|2323.72|2315.02|2321.81|2313.11|37
1627287280000|2021-07-26 08:14:40|2323.56|2314.86|2321.62|2312.92|2324.21|2315.51|2321.62|2312.92|38
1627287290000|2021-07-26 08:14:50|2321.64|2312.94|2321.11|2312.41|2321.64|2312.94|2320.65|2311.95|38
1627287300000|2021-07-26 08:15:00|2321.38|2312.68|2322.97|2314.27|2323.36|2314.66|2321.23|2312.53|39
1627287310000|2021-07-26 08:15:10|2323|2314.3|2322.46|2313.76|2323|2314.3|2322.14|2313.44|37
1627287320000|2021-07-26 08:15:20|2322.68|2313.98|2320.01|2311.31|2322.68|2313.98|2319.82|2311.12|37
1627287330000|2021-07-26 08:15:30|2320.1|2311.4|2320|2311.3|2320.76|2312.06|2319.71|2311.01|35
1627287340000|2021-07-26 08:15:40|2319.9|2311.2|2319.58|2310.88|2319.96|2311.26|2319.47|2310.77|35
1627287350000|2021-07-26 08:15:50|2319.47|2310.77|2318.84|2310.14|2319.59|2310.89|2317.05|2308.35|39
1627287360000|2021-07-26 08:16:00|2318.85|2310.15|2319.39|2310.69|2319.59|2310.89|2318.28|2309.58|36
1627287370000|2021-07-26 08:16:10|2319.34|2310.64|2321.39|2312.69|2321.55|2312.85|2319.34|2310.64|39
1627287380000|2021-07-26 08:16:20|2321.26|2312.56|2321.31|2312.61|2322.33|2313.63|2321.19|2312.49|32
1627287390000|2021-07-26 08:16:30|2321.11|2312.41|2318.11|2309.41|2321.11|2312.41|2318.03|2309.33|34
1627287400000|2021-07-26 08:16:40|2317.93|2309.23|2317.02|2308.32|2318.13|2309.43|2316.49|2307.79|37
1627287410000|2021-07-26 08:16:50|2316.99|2308.29|2318.2|2309.5|2318.2|2309.5|2316.94|2308.24|38
1627287420000|2021-07-26 08:17:00|2318.19|2309.49|2320.56|2311.86|2320.64|2311.94|2318.11|2309.41|37
1627287430000|2021-07-26 08:17:10|2320.39|2311.69|2320.4|2311.7|2322.06|2313.36|2319.82|2311.12|39
1627287440000|2021-07-26 08:17:20|2320.58|2311.88|2320.79|2312.09|2321.3|2312.6|2320.55|2311.85|34
1627287450000|2021-07-26 08:17:30|2320.93|2312.23|2320.75|2312.05|2321.44|2312.74|2320.75|2312.05|33
1627287460000|2021-07-26 08:17:40|2320.73|2312.03|2322.33|2313.63|2322.33|2313.63|2320.71|2312.01|32
1627287470000|2021-07-26 08:17:50|2322.32|2313.62|2323.29|2314.59|2323.86|2315.16|2322.32|2313.62|35
1627287480000|2021-07-26 08:18:00|2323.32|2314.62|2323.74|2315.04|2323.74|2315.04|2322.78|2314.08|35
1627287490000|2021-07-26 08:18:10|2323.72|2315.02|2323.76|2315.06|2324.18|2315.48|2323.72|2315.02|34
1627287500000|2021-07-26 08:18:20|2323.77|2315.07|2323.84|2315.14|2324.29|2315.59|2323.69|2314.99|35
1627287510000|2021-07-26 08:18:30|2324.03|2315.33|2324.99|2316.29|2325.18|2316.48|2323.47|2314.77|39
1627287520000|2021-07-26 08:18:40|2324.98|2316.28|2326.09|2317.39|2326.1|2317.4|2324.85|2316.15|25
1627287530000|2021-07-26 08:18:50|2326.05|2317.35|2325.75|2317.05|2326.05|2317.35|2325.5|2316.8|37
1627287540000|2021-07-26 08:19:00|2325.8|2317.1|2324.97|2316.27|2325.8|2317.1|2324.44|2315.74|33
1627287550000|2021-07-26 08:19:10|2325.17|2316.47|2326.03|2317.33|2326.21|2317.51|2324.87|2316.17|31
1627287560000|2021-07-26 08:19:20|2326.01|2317.31|2325.83|2317.13|2326.05|2317.35|2325.49|2316.79|33
1627287570000|2021-07-26 08:19:30|2325.81|2317.11|2326.2|2317.5|2326.26|2317.56|2325.74|2317.04|27
1627287580000|2021-07-26 08:19:40|2326.14|2317.44|2326.73|2318.03|2326.73|2318.03|2326.14|2317.44|34
1627287590000|2021-07-26 08:19:50|2326.83|2318.13|2327.16|2318.46|2327.92|2319.22|2326.69|2317.99|36
1627287600000|2021-07-26 08:20:00|2327.12|2318.42|2327.6|2318.9|2327.71|2319.01|2327.12|2318.42|37
1627287610000|2021-07-26 08:20:10|2327.64|2318.94|2327.76|2319.06|2327.8|2319.1|2327.06|2318.36|38
1627287620000|2021-07-26 08:20:20|2327.18|2318.48|2327.91|2319.21|2327.92|2319.22|2327.18|2318.48|30
1627287630000|2021-07-26 08:20:30|2327.99|2319.29|2329.2|2320.5|2329.2|2320.5|2327.99|2319.29|37
1627287640000|2021-07-26 08:20:40|2329.24|2320.54|2329.87|2321.17|2330.89|2322.19|2329.24|2320.54|39
1627287650000|2021-07-26 08:20:50|2329.95|2321.25|2328.77|2320.07|2329.98|2321.28|2328.73|2320.03|40
1627287660000|2021-07-26 08:21:00|2328.75|2320.05|2327.52|2318.82|2328.95|2320.25|2327.52|2318.82|39
1627287670000|2021-07-26 08:21:10|2327.53|2318.83|2329.09|2320.39|2329.21|2320.51|2327.26|2318.56|39
1627287680000|2021-07-26 08:21:20|2328.86|2320.16|2329.37|2320.67|2329.48|2320.78|2328.51|2319.81|29
1627287690000|2021-07-26 08:21:30|2329.43|2320.73|2328.28|2319.58|2330.07|2321.37|2328.04|2319.34|40
1627287700000|2021-07-26 08:21:40|2328.44|2319.74|2328.21|2319.51|2328.44|2319.74|2327.92|2319.22|35
1627287710000|2021-07-26 08:21:50|2328.24|2319.54|2328.27|2319.57|2328.55|2319.85|2328.15|2319.45|36
1627287720000|2021-07-26 08:22:00|2328.28|2319.58|2328.52|2319.82|2329.36|2320.66|2328.19|2319.49|38
1627287730000|2021-07-26 08:22:10|2328.57|2319.87|2330.59|2321.89|2330.59|2321.89|2328.57|2319.87|36
1627287740000|2021-07-26 08:22:20|2330.65|2321.95|2330.56|2321.86|2330.8|2322.1|2329.74|2321.04|37
1627287750000|2021-07-26 08:22:30|2330.4|2321.7|2330.3|2321.6|2330.4|2321.7|2329.38|2320.68|38
1627287760000|2021-07-26 08:22:40|2329.97|2321.27|2329.99|2321.29|2330.39|2321.69|2329.74|2321.04|38
1627287770000|2021-07-26 08:22:50|2330|2321.3|2330.01|2321.31|2330.28|2321.58|2329.81|2321.11|35
1627287780000|2021-07-26 08:23:00|2330|2321.3|2330.06|2321.36|2330.38|2321.68|2329.95|2321.25|33
1627287790000|2021-07-26 08:23:10|2330.31|2321.61|2330.26|2321.56|2330.42|2321.72|2329.99|2321.29|36
1627287800000|2021-07-26 08:23:20|2330.27|2321.57|2329.62|2320.92|2330.47|2321.77|2329.58|2320.88|32
1627287810000|2021-07-26 08:23:30|2329.56|2320.86|2329.21|2320.51|2329.87|2321.17|2329.13|2320.43|33
1627287820000|2021-07-26 08:23:40|2329.14|2320.44|2328.78|2320.08|2329.28|2320.58|2328.27|2319.57|34
1627287830000|2021-07-26 08:23:50|2328.49|2319.79|2328.6|2319.9|2328.67|2319.97|2328.22|2319.52|40
1627287840000|2021-07-26 08:24:00|2328.54|2319.84|2327.46|2318.76|2328.74|2320.04|2327.36|2318.66|35
1627287850000|2021-07-26 08:24:10|2327.45|2318.75|2327.49|2318.79|2327.82|2319.12|2327.18|2318.48|25
1627287860000|2021-07-26 08:24:20|2327.54|2318.84|2326.34|2317.64|2328.1|2319.4|2326.34|2317.64|31
1627287870000|2021-07-26 08:24:30|2326.64|2317.94|2326.29|2317.59|2326.64|2317.94|2325.58|2316.88|37
1627287880000|2021-07-26 08:24:40|2326.31|2317.61|2326.29|2317.59|2326.43|2317.73|2325.76|2317.06|37
1627287890000|2021-07-26 08:24:50|2326.3|2317.6|2325.47|2316.77|2326.45|2317.75|2325.47|2316.77|29
1627287900000|2021-07-26 08:25:00|2325.52|2316.82|2324.31|2315.61|2325.65|2316.95|2324.3|2315.6|38
1627287910000|2021-07-26 08:25:10|2324.05|2315.35|2323.2|2314.5|2324.05|2315.35|2321.98|2313.28|37
1627287920000|2021-07-26 08:25:20|2323.13|2314.43|2325.05|2316.35|2325.39|2316.69|2323.05|2314.35|36
1627287930000|2021-07-26 08:25:30|2325.1|2316.4|2325.39|2316.69|2325.59|2316.89|2324.9|2316.2|34
1627287940000|2021-07-26 08:25:40|2325.36|2316.66|2327.05|2318.35|2327.18|2318.48|2325.36|2316.66|35
1627287950000|2021-07-26 08:25:50|2327.07|2318.37|2326.81|2318.11|2327.35|2318.65|2326.55|2317.85|34
1627287960000|2021-07-26 08:26:00|2326.85|2318.15|2325.73|2317.03|2327.15|2318.45|2325.28|2316.58|37
1627287970000|2021-07-26 08:26:10|2325.75|2317.05|2324.84|2316.14|2325.75|2317.05|2324.5|2315.8|40
1627287980000|2021-07-26 08:26:20|2324.73|2316.03|2322.93|2314.23|2324.73|2316.03|2322.93|2314.23|35
1627287990000|2021-07-26 08:26:30|2322.91|2314.21|2323.65|2314.95|2323.82|2315.12|2322.9|2314.2|33
1627288000000|2021-07-26 08:26:40|2323.63|2314.93|2323.69|2314.99|2323.74|2315.04|2323.19|2314.49|32
1627288010000|2021-07-26 08:26:50|2323.07|2314.37|2323.59|2314.89|2323.78|2315.08|2323.07|2314.37|35
1627288020000|2021-07-26 08:27:00|2323.66|2314.96|2323.04|2314.34|2323.78|2315.08|2322.99|2314.29|38
1627288030000|2021-07-26 08:27:10|2323.03|2314.33|2322.81|2314.11|2323.36|2314.66|2322.67|2313.97|35
1627288040000|2021-07-26 08:27:20|2322.69|2313.99|2324.28|2315.58|2324.28|2315.58|2322.46|2313.76|38
1627288050000|2021-07-26 08:27:30|2324.17|2315.47|2324.48|2315.78|2324.48|2315.78|2324.05|2315.35|22
1627288060000|2021-07-26 08:27:40|2324.35|2315.65|2324.44|2315.74|2324.61|2315.91|2324.19|2315.49|31
1627288070000|2021-07-26 08:27:50|2324.45|2315.75|2325.65|2316.95|2326.01|2317.31|2324.45|2315.75|37
1627288080000|2021-07-26 08:28:00|2326.09|2317.39|2325.72|2317.02|2326.27|2317.57|2324.85|2316.15|38
1627288090000|2021-07-26 08:28:10|2325.87|2317.17|2325.06|2316.36|2326.16|2317.46|2325.06|2316.36|32
1627288100000|2021-07-26 08:28:20|2325.23|2316.53|2325.43|2316.73|2325.63|2316.93|2325.18|2316.48|39
1627288110000|2021-07-26 08:28:30|2325.44|2316.74|2324.91|2316.21|2325.5|2316.8|2324.4|2315.7|29
1627288120000|2021-07-26 08:28:40|2325|2316.3|2325.39|2316.69|2325.4|2316.7|2324.78|2316.08|32
1627288130000|2021-07-26 08:28:50|2325.44|2316.74|2326.23|2317.53|2326.23|2317.53|2325.42|2316.72|15
1627288140000|2021-07-26 08:29:00|2326.22|2317.52|2325.58|2316.88|2326.62|2317.92|2325.58|2316.88|19
1627288150000|2021-07-26 08:29:10|2325.43|2316.73|2325.71|2317.01|2326.77|2318.07|2325.2|2316.5|39
1627288160000|2021-07-26 08:29:20|2325.73|2317.03|2325.95|2317.25|2326.33|2317.63|2325.65|2316.95|34
1627288170000|2021-07-26 08:29:30|2326.03|2317.33|2326|2317.3|2326.52|2317.82|2325.83|2317.13|37
1627288180000|2021-07-26 08:29:40|2326.05|2317.35|2326.51|2317.81|2326.76|2318.06|2325.58|2316.88|36
1627288190000|2021-07-26 08:29:50|2326.52|2317.82|2326.6|2317.9|2326.89|2318.19|2326.44|2317.74|29
1627288200000|2021-07-26 08:30:00|2326.57|2317.87|2328.31|2319.61|2328.31|2319.61|2326.56|2317.86|35
1627288210000|2021-07-26 08:30:10|2328.29|2319.59|2328.17|2319.47|2328.48|2319.78|2327.98|2319.28|36
1627288220000|2021-07-26 08:30:20|2328.3|2319.6|2329.87|2321.17|2330.01|2321.31|2328.17|2319.47|35
1627288230000|2021-07-26 08:30:30|2329.67|2320.97|2329.87|2321.17|2330|2321.3|2329.5|2320.8|30
1627288240000|2021-07-26 08:30:40|2329.94|2321.24|2330.35|2321.65|2330.56|2321.86|2329.11|2320.41|33
1627288250000|2021-07-26 08:30:50|2330.31|2321.61|2332.09|2323.39|2332.15|2323.45|2330.31|2321.61|33
1627288260000|2021-07-26 08:31:00|2332.05|2323.35|2333.18|2324.48|2333.18|2324.48|2332.01|2323.31|36
1627288270000|2021-07-26 08:31:10|2333.22|2324.52|2333.23|2324.53|2333.71|2325.01|2332.71|2324.01|34
1627288280000|2021-07-26 08:31:20|2333.32|2324.62|2332.72|2324.02|2333.61|2324.91|2332.72|2324.02|38
1627288290000|2021-07-26 08:31:30|2332.62|2323.92|2332.77|2324.07|2332.88|2324.18|2332.2|2323.5|33
1627288300000|2021-07-26 08:31:40|2332.62|2323.92|2331.05|2322.35|2332.62|2323.92|2330.99|2322.29|38
1627288310000|2021-07-26 08:31:50|2330.93|2322.23|2331.09|2322.39|2331.34|2322.64|2330.57|2321.87|36
1627288320000|2021-07-26 08:32:00|2331.05|2322.35|2330.38|2321.68|2331.15|2322.45|2329.96|2321.26|33
1627288330000|2021-07-26 08:32:10|2330.4|2321.7|2332.17|2323.47|2332.17|2323.47|2330.09|2321.39|34
1627288340000|2021-07-26 08:32:20|2332.15|2323.45|2331.89|2323.19|2332.17|2323.47|2331.76|2323.06|36
1627288350000|2021-07-26 08:32:30|2331.87|2323.17|2332.61|2323.91|2333.02|2324.32|2330.56|2321.86|37
1627288360000|2021-07-26 08:32:40|2332.63|2323.93|2333.15|2324.45|2333.15|2324.45|2332.36|2323.66|35
1627288370000|2021-07-26 08:32:50|2333.13|2324.43|2332.93|2324.23|2333.21|2324.51|2332.73|2324.03|34
1627288380000|2021-07-26 08:33:00|2332.9|2324.2|2335.15|2326.45|2335.2|2326.5|2332.9|2324.2|36
1627288390000|2021-07-26 08:33:10|2334.98|2326.28|2335.13|2326.43|2335.6|2326.9|2333.71|2325.01|37
1627288400000|2021-07-26 08:33:20|2335.16|2326.46|2335.36|2326.66|2335.54|2326.84|2334.85|2326.15|36
1627288410000|2021-07-26 08:33:30|2335.27|2326.57|2335.43|2326.73|2335.53|2326.83|2335.1|2326.4|37
1627288420000|2021-07-26 08:33:40|2335.3|2326.6|2335.84|2327.14|2335.9|2327.2|2335.02|2326.32|33
1627288430000|2021-07-26 08:33:50|2335.83|2327.13|2334.64|2325.94|2335.9|2327.2|2334.26|2325.56|32
1627288440000|2021-07-26 08:34:00|2334.62|2325.92|2333.18|2324.48|2334.76|2326.06|2332.9|2324.2|33
1627288450000|2021-07-26 08:34:10|2333.05|2324.35|2333.57|2324.87|2333.57|2324.87|2332.78|2324.08|36
1627288460000|2021-07-26 08:34:20|2333.55|2324.85|2333.88|2325.18|2334.06|2325.36|2333.53|2324.83|30
1627288470000|2021-07-26 08:34:30|2333.83|2325.13|2334.59|2325.89|2334.59|2325.89|2333.83|2325.13|26
1627288480000|2021-07-26 08:34:40|2334.56|2325.86|2335.51|2326.81|2335.57|2326.87|2334.4|2325.7|38
1627288490000|2021-07-26 08:34:50|2335.53|2326.83|2335.72|2327.02|2335.89|2327.19|2335.19|2326.49|37
1627288500000|2021-07-26 08:35:00|2335.92|2327.22|2335.99|2327.29|2336.09|2327.39|2335.64|2326.94|36
1627288510000|2021-07-26 08:35:10|2335.97|2327.27|2334.89|2326.19|2335.97|2327.27|2334.57|2325.87|38
1627288520000|2021-07-26 08:35:20|2334.95|2326.25|2334.59|2325.89|2335.14|2326.44|2334.57|2325.87|23
1627288530000|2021-07-26 08:35:30|2334.62|2325.92|2334.45|2325.75|2334.66|2325.96|2334.33|2325.63|29
1627288540000|2021-07-26 08:35:40|2334.41|2325.71|2333.17|2324.47|2334.43|2325.73|2333.08|2324.38|27
1627288550000|2021-07-26 08:35:50|2332.9|2324.2|2332.43|2323.73|2332.9|2324.2|2332.41|2323.71|27
1627288560000|2021-07-26 08:36:00|2332.4|2323.7|2333.59|2324.89|2333.68|2324.98|2332.29|2323.59|33
1627288570000|2021-07-26 08:36:10|2333.73|2325.03|2333.8|2325.1|2333.96|2325.26|2333.7|2325|30
1627288580000|2021-07-26 08:36:20|2333.81|2325.11|2333.32|2324.62|2333.81|2325.11|2332.97|2324.27|29
1627288590000|2021-07-26 08:36:30|2333.3|2324.6|2334.79|2326.09|2334.91|2326.21|2333.3|2324.6|30
1627288600000|2021-07-26 08:36:40|2334.8|2326.1|2334.74|2326.04|2334.86|2326.16|2334.67|2325.97|15
1627288610000|2021-07-26 08:36:50|2334.85|2326.15|2334.66|2325.96|2334.85|2326.15|2334.2|2325.5|20
1627288620000|2021-07-26 08:37:00|2334.67|2325.97|2335.01|2326.31|2335.03|2326.33|2334.66|2325.96|22
1627288630000|2021-07-26 08:37:10|2335.02|2326.32|2336.08|2327.38|2336.09|2327.39|2335.02|2326.32|18
1627288640000|2021-07-26 08:37:20|2336.18|2327.48|2335.45|2326.75|2336.62|2327.92|2335.45|2326.75|35
1627288650000|2021-07-26 08:37:30|2335.06|2326.36|2335.68|2326.98|2335.88|2327.18|2335.02|2326.32|30
1627288660000|2021-07-26 08:37:40|2335.78|2327.08|2335.46|2326.76|2336.19|2327.49|2335.46|2326.76|32
1627288670000|2021-07-26 08:37:50|2335.5|2326.8|2333.84|2325.14|2335.5|2326.8|2333.7|2325|32
1627288680000|2021-07-26 08:38:00|2333.83|2325.13|2333.09|2324.39|2333.96|2325.26|2333.06|2324.36|31
1627288690000|2021-07-26 08:38:10|2332.96|2324.26|2332.86|2324.16|2333.11|2324.41|2332.86|2324.16|36
1627288700000|2021-07-26 08:38:20|2332.56|2323.86|2331.07|2322.37|2332.56|2323.86|2330.49|2321.79|36
1627288710000|2021-07-26 08:38:30|2331.11|2322.41|2331.16|2322.46|2331.9|2323.2|2330.34|2321.64|38
1627288720000|2021-07-26 08:38:40|2331.17|2322.47|2329.59|2320.89|2331.54|2322.84|2329.59|2320.89|38
1627288730000|2021-07-26 08:38:50|2329.98|2321.28|2329.42|2320.72|2330.01|2321.31|2328.34|2319.64|38
1627288740000|2021-07-26 08:39:00|2329.28|2320.58|2330.48|2321.78|2330.48|2321.78|2328.87|2320.17|38
1627288750000|2021-07-26 08:39:10|2330.39|2321.69|2328.47|2319.77|2330.44|2321.74|2328.17|2319.47|33
1627288760000|2021-07-26 08:39:20|2328.34|2319.64|2327.26|2318.56|2328.53|2319.83|2327.06|2318.36|35
1627288770000|2021-07-26 08:39:30|2327.25|2318.55|2326.12|2317.42|2327.45|2318.75|2325.92|2317.22|38
1627288780000|2021-07-26 08:39:40|2326.09|2317.39|2326.24|2317.54|2326.24|2317.54|2324.98|2316.28|39
1627288790000|2021-07-26 08:39:50|2326.11|2317.41|2326.9|2318.2|2326.93|2318.23|2325.53|2316.83|39
1627288800000|2021-07-26 08:40:00|2326.82|2318.12|2325.97|2317.27|2327.82|2319.12|2325.97|2317.27|35
1627288810000|2021-07-26 08:40:10|2326.18|2317.48|2324.74|2316.04|2326.18|2317.48|2324.17|2315.47|40
1627288820000|2021-07-26 08:40:20|2324.76|2316.06|2325.83|2317.13|2326.19|2317.49|2324.52|2315.82|36
1627288830000|2021-07-26 08:40:30|2325.95|2317.25|2325.84|2317.14|2326.13|2317.43|2325.72|2317.02|34
1627288840000|2021-07-26 08:40:40|2325.78|2317.08|2325.33|2316.63|2325.93|2317.23|2325.23|2316.53|20
1627288850000|2021-07-26 08:40:50|2325.38|2316.68|2323.67|2314.97|2325.47|2316.77|2323.42|2314.72|25
1627288860000|2021-07-26 08:41:00|2323.78|2315.08|2324.17|2315.47|2326.36|2317.66|2323.78|2315.08|26
1627288870000|2021-07-26 08:41:10|2324.33|2315.63|2325.09|2316.39|2325.31|2316.61|2323.28|2314.58|38
1627288880000|2021-07-26 08:41:20|2325.23|2316.53|2326.3|2317.6|2326.51|2317.81|2325.08|2316.38|37
1627288890000|2021-07-26 08:41:30|2326.25|2317.55|2324.25|2315.55|2326.27|2317.57|2324.25|2315.55|35
1627288900000|2021-07-26 08:41:40|2325.16|2316.46|2323.73|2315.03|2325.16|2316.46|2323.73|2315.03|28
1627288910000|2021-07-26 08:41:50|2323.88|2315.18|2324.26|2315.56|2324.91|2316.21|2323.78|2315.08|37
1627288920000|2021-07-26 08:42:00|2324.6|2315.9|2324.39|2315.69|2324.91|2316.21|2323.9|2315.2|36
1627288930000|2021-07-26 08:42:10|2324.35|2315.65|2324.06|2315.36|2324.36|2315.66|2323.22|2314.52|32
1627288940000|2021-07-26 08:42:20|2323.36|2314.66|2324.14|2315.44|2324.83|2316.13|2323.09|2314.39|36
1627288950000|2021-07-26 08:42:30|2324.11|2315.41|2325.47|2316.77|2325.99|2317.29|2324.07|2315.37|34
1627288960000|2021-07-26 08:42:40|2325.51|2316.81|2326.65|2317.95|2326.75|2318.05|2325.51|2316.81|32
1627288970000|2021-07-26 08:42:50|2326.67|2317.97|2326.2|2317.5|2326.71|2318.01|2326.2|2317.5|24
1627288980000|2021-07-26 08:43:00|2325.82|2317.12|2324.81|2316.11|2325.82|2317.12|2324.01|2315.31|23
1627288990000|2021-07-26 08:43:10|2324.8|2316.1|2325.52|2316.82|2325.71|2317.01|2323.66|2314.96|34
1627289000000|2021-07-26 08:43:20|2324.99|2316.29|2325.12|2316.42|2325.6|2316.9|2324.01|2315.31|38
1627289010000|2021-07-26 08:43:30|2325.19|2316.49|2326.03|2317.33|2326.43|2317.73|2325.11|2316.41|29
1627289020000|2021-07-26 08:43:40|2325.4|2316.7|2327.68|2318.98|2327.68|2318.98|2325.38|2316.68|35
1627289030000|2021-07-26 08:43:50|2327.74|2319.04|2327.62|2318.92|2327.96|2319.26|2327.07|2318.37|37
1627289040000|2021-07-26 08:44:00|2327.93|2319.23|2330.08|2321.38|2330.08|2321.38|2327.93|2319.23|35
1627289050000|2021-07-26 08:44:10|2330.18|2321.48|2330.91|2322.21|2331.06|2322.36|2329.77|2321.07|37
1627289060000|2021-07-26 08:44:20|2331.14|2322.44|2331.47|2322.77|2331.58|2322.88|2329.77|2321.07|38
1627289070000|2021-07-26 08:44:30|2331.22|2322.52|2332.84|2324.14|2332.88|2324.18|2331.17|2322.47|31
1627289080000|2021-07-26 08:44:40|2332.91|2324.21|2332.94|2324.24|2333.14|2324.44|2332.3|2323.6|31
1627289090000|2021-07-26 08:44:50|2332.85|2324.15|2332.33|2323.63|2333.05|2324.35|2332.25|2323.55|28
1627289100000|2021-07-26 08:45:00|2332.3|2323.6|2331.31|2322.61|2332.3|2323.6|2331.24|2322.54|31
1627289110000|2021-07-26 08:45:10|2331.38|2322.68|2331.89|2323.19|2332.54|2323.84|2331.38|2322.68|29
1627289120000|2021-07-26 08:45:20|2331.88|2323.18|2329.82|2321.12|2331.95|2323.25|2329.64|2320.94|32
1627289130000|2021-07-26 08:45:30|2329.73|2321.03|2330.58|2321.88|2330.98|2322.28|2329.44|2320.74|29
1627289140000|2021-07-26 08:45:40|2330.49|2321.79|2331.99|2323.29|2332.14|2323.44|2330.41|2321.71|38
1627289150000|2021-07-26 08:45:50|2331.89|2323.19|2332.2|2323.5|2332.65|2323.95|2331.89|2323.19|34
1627289160000|2021-07-26 08:46:00|2332.17|2323.47|2332.63|2323.93|2332.63|2323.93|2331.15|2322.45|36
1627289170000|2021-07-26 08:46:10|2333|2324.3|2334.57|2325.87|2334.59|2325.89|2332.95|2324.25|34
1627289180000|2021-07-26 08:46:20|2334.83|2326.13|2334.23|2325.53|2335.64|2326.94|2334.23|2325.53|31
1627289190000|2021-07-26 08:46:30|2334.08|2325.38|2334.59|2325.89|2334.59|2325.89|2333.98|2325.28|36
1627289200000|2021-07-26 08:46:40|2334.6|2325.9|2335.7|2327|2335.92|2327.22|2334.01|2325.31|33
1627289210000|2021-07-26 08:46:50|2335.76|2327.06|2336.2|2327.5|2336.37|2327.67|2335.09|2326.39|28
1627289220000|2021-07-26 08:47:00|2336.28|2327.58|2335.13|2326.43|2336.28|2327.58|2334.49|2325.79|37
1627289230000|2021-07-26 08:47:10|2335.12|2326.42|2336.21|2327.51|2336.21|2327.51|2335.12|2326.42|29
1627289240000|2021-07-26 08:47:20|2336.24|2327.54|2336.62|2327.92|2336.74|2328.04|2336.17|2327.47|24
1627289250000|2021-07-26 08:47:30|2336.85|2328.15|2336.72|2328.02|2337.14|2328.44|2336.7|2328|22
1627289260000|2021-07-26 08:47:40|2336.63|2327.93|2336.88|2328.18|2337.04|2328.34|2336.62|2327.92|32
1627289270000|2021-07-26 08:47:50|2336.89|2328.19|2335.8|2327.1|2336.95|2328.25|2335.78|2327.08|37
1627289280000|2021-07-26 08:48:00|2335.79|2327.09|2337.19|2328.49|2337.41|2328.71|2335.79|2327.09|35
1627289290000|2021-07-26 08:48:10|2337.15|2328.45|2336.64|2327.94|2337.17|2328.47|2335.61|2326.91|33
1627289300000|2021-07-26 08:48:20|2336.63|2327.93|2335.89|2327.19|2337.15|2328.45|2335.89|2327.19|40
1627289310000|2021-07-26 08:48:30|2335.72|2327.02|2336.98|2328.28|2337.08|2328.38|2335.68|2326.98|35
1627289320000|2021-07-26 08:48:40|2337.2|2328.5|2337.1|2328.4|2337.48|2328.78|2336.73|2328.03|26
1627289330000|2021-07-26 08:48:50|2337|2328.3|2337.01|2328.31|2337.12|2328.42|2336.36|2327.66|34
1627289340000|2021-07-26 08:49:00|2336.95|2328.25|2336.92|2328.22|2337.23|2328.53|2336.36|2327.66|20
1627289350000|2021-07-26 08:49:10|2336.89|2328.19|2336.51|2327.81|2337|2328.3|2336.36|2327.66|31
1627289360000|2021-07-26 08:49:20|2336.61|2327.91|2337.17|2328.47|2337.3|2328.6|2336.61|2327.91|21
1627289370000|2021-07-26 08:49:30|2337.22|2328.52|2336.6|2327.9|2337.23|2328.53|2336.58|2327.88|20
1627289380000|2021-07-26 08:49:40|2336.53|2327.83|2336.9|2328.2|2337.21|2328.51|2336.23|2327.53|36
1627289390000|2021-07-26 08:49:50|2336.88|2328.18|2338.54|2329.84|2338.54|2329.84|2336.69|2327.99|34
1627289400000|2021-07-26 08:50:00|2338.23|2329.53|2336.37|2327.67|2338.5|2329.8|2336.37|2327.67|34
1627289410000|2021-07-26 08:50:10|2336.38|2327.68|2336.53|2327.83|2336.89|2328.19|2336.36|2327.66|27
1627289420000|2021-07-26 08:50:20|2336.55|2327.85|2336.32|2327.62|2336.67|2327.97|2336.32|2327.62|35
1627289430000|2021-07-26 08:50:30|2336.49|2327.79|2336.14|2327.44|2336.5|2327.8|2335.96|2327.26|32
1627289440000|2021-07-26 08:50:40|2336.06|2327.36|2336.47|2327.77|2336.86|2328.16|2335.78|2327.08|38
1627289450000|2021-07-26 08:50:50|2336.52|2327.82|2335.62|2326.92|2336.66|2327.96|2335.55|2326.85|36
1627289460000|2021-07-26 08:51:00|2335.79|2327.09|2338.15|2329.45|2338.3|2329.6|2335.55|2326.85|36
1627289470000|2021-07-26 08:51:10|2338.33|2329.63|2337.91|2329.21|2338.33|2329.63|2337.52|2328.82|36
1627289480000|2021-07-26 08:51:20|2337.88|2329.18|2337.79|2329.09|2338.6|2329.9|2337.58|2328.88|37
1627289490000|2021-07-26 08:51:30|2337.71|2329.01|2337.66|2328.96|2337.94|2329.24|2337.06|2328.36|31
1627289500000|2021-07-26 08:51:40|2337.62|2328.92|2337.62|2328.92|2337.81|2329.11|2336.32|2327.62|32
1627289510000|2021-07-26 08:51:50|2337.61|2328.91|2337.42|2328.72|2337.72|2329.02|2337.4|2328.7|38
1627289520000|2021-07-26 08:52:00|2337.44|2328.74|2336.77|2328.07|2337.55|2328.85|2335.87|2327.17|32
1627289530000|2021-07-26 08:52:10|2336.81|2328.11|2337.77|2329.07|2337.79|2329.09|2336.81|2328.11|37
1627289540000|2021-07-26 08:52:20|2337.78|2329.08|2338.5|2329.8|2338.5|2329.8|2337.78|2329.08|27
1627289550000|2021-07-26 08:52:30|2338.47|2329.77|2338.77|2330.07|2338.93|2330.23|2338.37|2329.67|32
1627289560000|2021-07-26 08:52:40|2338.78|2330.08|2338.75|2330.05|2339.13|2330.43|2338.53|2329.83|36
1627289570000|2021-07-26 08:52:50|2338.72|2330.02|2339.53|2330.83|2339.73|2331.03|2338.16|2329.46|35
1627289580000|2021-07-26 08:53:00|2339.38|2330.68|2340.92|2332.22|2340.95|2332.25|2339.18|2330.48|37
1627289590000|2021-07-26 08:53:10|2340.97|2332.27|2339.55|2330.85|2341.45|2332.75|2339.5|2330.8|36
1627289600000|2021-07-26 08:53:20|2339.57|2330.87|2339.86|2331.16|2340.38|2331.68|2339.51|2330.81|31
1627289610000|2021-07-26 08:53:30|2339.9|2331.2|2340.15|2331.45|2340.46|2331.76|2339.81|2331.11|38
1627289620000|2021-07-26 08:53:40|2340.13|2331.43|2340.75|2332.05|2340.75|2332.05|2340.12|2331.42|33
1627289630000|2021-07-26 08:53:50|2340.72|2332.02|2341.51|2332.81|2341.55|2332.85|2340.72|2332.02|33
1627289640000|2021-07-26 08:54:00|2341.47|2332.77|2341.46|2332.76|2342.26|2333.56|2341.46|2332.76|36
1627289650000|2021-07-26 08:54:10|2341.47|2332.77|2340.21|2331.51|2341.81|2333.11|2340.21|2331.51|34
1627289660000|2021-07-26 08:54:20|2340.1|2331.4|2339.69|2330.99|2340.1|2331.4|2339.67|2330.97|31
1627289670000|2021-07-26 08:54:30|2339.7|2331|2339.62|2330.92|2339.73|2331.03|2339.6|2330.9|21
1627289680000|2021-07-26 08:54:40|2339.64|2330.94|2341.06|2332.36|2341.12|2332.42|2339.64|2330.94|29
1627289690000|2021-07-26 08:54:50|2341.14|2332.44|2341.14|2332.44|2341.25|2332.55|2340.98|2332.28|32
1627289700000|2021-07-26 08:55:00|2341.19|2332.49|2339.6|2330.9|2341.24|2332.54|2339.58|2330.88|37
1627289710000|2021-07-26 08:55:10|2339.55|2330.85|2338.93|2330.23|2339.58|2330.88|2338.77|2330.07|33
1627289720000|2021-07-26 08:55:20|2339.06|2330.36|2339.67|2330.97|2340.28|2331.58|2339.06|2330.36|38
1627289730000|2021-07-26 08:55:30|2339.66|2330.96|2339.51|2330.81|2340.22|2331.52|2339.47|2330.77|36
1627289740000|2021-07-26 08:55:40|2339.64|2330.94|2340.1|2331.4|2340.44|2331.74|2339.53|2330.83|33
1627289750000|2021-07-26 08:55:50|2340.08|2331.38|2341.16|2332.46|2341.16|2332.46|2339.97|2331.27|35
1627289760000|2021-07-26 08:56:00|2341.2|2332.5|2341.94|2333.24|2342.05|2333.35|2341.14|2332.44|36
1627289770000|2021-07-26 08:56:10|2341.91|2333.21|2341.81|2333.11|2342.39|2333.69|2341.65|2332.95|36
1627289780000|2021-07-26 08:56:20|2341.75|2333.05|2341.33|2332.63|2342.01|2333.31|2341.3|2332.6|37
1627289790000|2021-07-26 08:56:30|2341.32|2332.62|2341.49|2332.79|2341.83|2333.13|2341.24|2332.54|37
1627289800000|2021-07-26 08:56:40|2341.47|2332.77|2340.22|2331.52|2341.53|2332.83|2340.22|2331.52|35
1627289810000|2021-07-26 08:56:50|2340.14|2331.44|2339.96|2331.26|2340.67|2331.97|2339.96|2331.26|29
1627289820000|2021-07-26 08:57:00|2339.91|2331.21|2338.21|2329.51|2339.91|2331.21|2338.21|2329.51|32
1627289830000|2021-07-26 08:57:10|2338.23|2329.53|2337.92|2329.22|2338.26|2329.56|2337.47|2328.77|37
1627289840000|2021-07-26 08:57:20|2337.93|2329.23|2338.89|2330.19|2338.92|2330.22|2337.58|2328.88|30
1627289850000|2021-07-26 08:57:30|2338.86|2330.16|2338.91|2330.21|2339.18|2330.48|2338.74|2330.04|33
1627289860000|2021-07-26 08:57:40|2339.13|2330.43|2339.29|2330.59|2339.39|2330.69|2338.41|2329.71|36
1627289870000|2021-07-26 08:57:50|2339.01|2330.31|2340.03|2331.33|2340.03|2331.33|2338.91|2330.21|31
1627289880000|2021-07-26 08:58:00|2340.05|2331.35|2340.71|2332.01|2341.56|2332.86|2340.05|2331.35|26
1627289890000|2021-07-26 08:58:10|2340.67|2331.97|2339.66|2330.96|2340.8|2332.1|2339.62|2330.92|37
1627289900000|2021-07-26 08:58:20|2339.63|2330.93|2339.58|2330.88|2339.75|2331.05|2339.52|2330.82|37
1627289910000|2021-07-26 08:58:30|2339.64|2330.94|2339.36|2330.66|2339.64|2330.94|2338.97|2330.27|33
1627289920000|2021-07-26 08:58:40|2339.56|2330.86|2339.89|2331.19|2339.99|2331.29|2339.07|2330.37|33
1627289930000|2021-07-26 08:58:50|2339.83|2331.13|2339.35|2330.65|2339.92|2331.22|2339.32|2330.62|30
1627289940000|2021-07-26 08:59:00|2339.32|2330.62|2339.48|2330.78|2339.48|2330.78|2339.28|2330.58|25
1627289950000|2021-07-26 08:59:10|2339.47|2330.77|2339.04|2330.34|2339.86|2331.16|2339.04|2330.34|27
1627289960000|2021-07-26 08:59:20|2339.07|2330.37|2339.65|2330.95|2339.75|2331.05|2338.96|2330.26|38
1627289970000|2021-07-26 08:59:30|2339.7|2331|2339.55|2330.85|2340.1|2331.4|2339.43|2330.73|36
1627289980000|2021-07-26 08:59:40|2339.56|2330.86|2339.02|2330.32|2339.56|2330.86|2338.98|2330.28|32
1627289990000|2021-07-26 08:59:50|2339.06|2330.36|2339.62|2330.92|2339.8|2331.1|2339.06|2330.36|33
1627290000000|2021-07-26 09:00:00|2339.63|2330.93|2339.8|2331.1|2340.42|2331.72|2339.54|2330.84|35
1627290010000|2021-07-26 09:00:10|2339.78|2331.08|2339.51|2330.81|2339.78|2331.08|2339.44|2330.74|22
1627290020000|2021-07-26 09:00:20|2339.49|2330.79|2338.1|2329.4|2339.51|2330.81|2338.08|2329.38|29
1627290030000|2021-07-26 09:00:30|2338.09|2329.39|2335.95|2327.25|2338.1|2329.4|2335.95|2327.25|33
1627290040000|2021-07-26 09:00:40|2336.03|2327.33|2337.33|2328.63|2337.56|2328.86|2336.03|2327.33|35
1627290050000|2021-07-26 09:00:50|2337.05|2328.35|2337.18|2328.48|2337.19|2328.49|2336.45|2327.75|39
1627290060000|2021-07-26 09:01:00|2337.22|2328.52|2338.19|2329.49|2338.19|2329.49|2337.21|2328.51|35
1627290070000|2021-07-26 09:01:10|2337.91|2329.21|2337.63|2328.93|2338.23|2329.53|2336.92|2328.22|37
1627290080000|2021-07-26 09:01:20|2337.51|2328.81|2340.19|2331.49|2340.19|2331.49|2337.15|2328.45|39
1627290090000|2021-07-26 09:01:30|2340.17|2331.47|2342.07|2333.37|2342.07|2333.37|2339.98|2331.28|39
1627290100000|2021-07-26 09:01:40|2342.16|2333.46|2342.94|2334.24|2343.09|2334.39|2341.95|2333.25|34
1627290110000|2021-07-26 09:01:50|2342.51|2333.81|2347.41|2338.71|2347.94|2339.24|2342.35|2333.65|39
1627290120000|2021-07-26 09:02:00|2347.27|2338.57|2348.84|2340.14|2349.12|2340.42|2347.27|2338.57|39
1627290130000|2021-07-26 09:02:10|2348.91|2340.21|2348.52|2339.82|2350.49|2341.79|2348.19|2339.49|39
1627290140000|2021-07-26 09:02:20|2348.33|2339.63|2346.43|2337.73|2348.33|2339.63|2346.2|2337.5|37
1627290150000|2021-07-26 09:02:30|2346.44|2337.74|2347.8|2339.1|2348.68|2339.98|2346.28|2337.58|39
1627290160000|2021-07-26 09:02:40|2347.9|2339.2|2347.49|2338.79|2347.9|2339.2|2346.64|2337.94|38
1627290170000|2021-07-26 09:02:50|2347.56|2338.86|2346.3|2337.6|2347.9|2339.2|2346.3|2337.6|36
1627290180000|2021-07-26 09:03:00|2346.52|2337.82|2345.91|2337.21|2346.76|2338.06|2345.65|2336.95|37
1627290190000|2021-07-26 09:03:10|2345.92|2337.22|2347.09|2338.39|2347.17|2338.47|2345.92|2337.22|40
1627290200000|2021-07-26 09:03:20|2346.97|2338.27|2345.12|2336.42|2347.31|2338.61|2345.12|2336.42|36
1627290210000|2021-07-26 09:03:30|2345.27|2336.57|2343.53|2334.83|2345.27|2336.57|2343.28|2334.58|34
1627290220000|2021-07-26 09:03:40|2343.56|2334.86|2342.28|2333.58|2343.56|2334.86|2341.47|2332.77|39
1627290230000|2021-07-26 09:03:50|2342.33|2333.63|2342.01|2333.31|2342.33|2333.63|2341.87|2333.17|38
1627290240000|2021-07-26 09:04:00|2341.91|2333.21|2343.29|2334.59|2343.41|2334.71|2341.83|2333.13|30
1627290250000|2021-07-26 09:04:10|2343.3|2334.6|2343.26|2334.56|2343.79|2335.09|2343|2334.3|37
1627290260000|2021-07-26 09:04:20|2343.46|2334.76|2343.34|2334.64|2343.59|2334.89|2342.78|2334.08|36
1627290270000|2021-07-26 09:04:30|2343.29|2334.59|2342.29|2333.59|2343.45|2334.75|2342.14|2333.44|35
1627290280000|2021-07-26 09:04:40|2342.22|2333.52|2342.34|2333.64|2342.4|2333.7|2341.19|2332.49|39
1627290290000|2021-07-26 09:04:50|2342.37|2333.67|2342.3|2333.6|2342.47|2333.77|2342.08|2333.38|34
1627290300000|2021-07-26 09:05:00|2342.2|2333.5|2342.47|2333.77|2343.14|2334.44|2342.12|2333.42|38
1627290310000|2021-07-26 09:05:10|2342.36|2333.66|2341.51|2332.81|2342.36|2333.66|2341.51|2332.81|32
1627290320000|2021-07-26 09:05:20|2341.49|2332.79|2340.4|2331.7|2341.96|2333.26|2340.4|2331.7|35
1627290330000|2021-07-26 09:05:30|2340.37|2331.67|2339.87|2331.17|2340.53|2331.83|2339.52|2330.82|33
1627290340000|2021-07-26 09:05:40|2339.84|2331.14|2340.24|2331.54|2340.38|2331.68|2339.78|2331.08|36
1627290350000|2021-07-26 09:05:50|2340|2331.3|2340.5|2331.8|2340.85|2332.15|2340|2331.3|38
1627290360000|2021-07-26 09:06:00|2340.51|2331.81|2339.69|2330.99|2341.02|2332.32|2339.69|2330.99|36
1627290370000|2021-07-26 09:06:10|2339.62|2330.92|2339.4|2330.7|2339.76|2331.06|2338.76|2330.06|34
1627290380000|2021-07-26 09:06:20|2339.97|2331.27|2343.68|2334.98|2343.68|2334.98|2339.97|2331.27|40
1627290390000|2021-07-26 09:06:30|2343.61|2334.91|2343.11|2334.41|2343.68|2334.98|2342.92|2334.22|35
1627290400000|2021-07-26 09:06:40|2343.03|2334.33|2342.56|2333.86|2343.53|2334.83|2342.45|2333.75|38
1627290410000|2021-07-26 09:06:50|2342.24|2333.54|2342.3|2333.6|2342.43|2333.73|2341.74|2333.04|36
1627290420000|2021-07-26 09:07:00|2342.21|2333.51|2341.93|2333.23|2342.21|2333.51|2341.83|2333.13|33
1627290430000|2021-07-26 09:07:10|2341.95|2333.25|2342.08|2333.38|2342.08|2333.38|2341.89|2333.19|32
1627290440000|2021-07-26 09:07:20|2342.07|2333.37|2340.8|2332.1|2342.07|2333.37|2340.56|2331.86|37
1627290450000|2021-07-26 09:07:30|2340.84|2332.14|2340.75|2332.05|2341.01|2332.31|2340.57|2331.87|35
1627290460000|2021-07-26 09:07:40|2340.69|2331.99|2340.75|2332.05|2340.83|2332.13|2340.32|2331.62|28
1627290470000|2021-07-26 09:07:50|2340.68|2331.98|2340.05|2331.35|2340.68|2331.98|2339.93|2331.23|33
1627290480000|2021-07-26 09:08:00|2340.17|2331.47|2340.09|2331.39|2340.22|2331.52|2339.8|2331.1|35
1627290490000|2021-07-26 09:08:10|2340|2331.3|2339.79|2331.09|2340.03|2331.33|2339.73|2331.03|30
1627290500000|2021-07-26 09:08:20|2339.75|2331.05|2340.11|2331.41|2340.23|2331.53|2339.71|2331.01|33
1627290510000|2021-07-26 09:08:30|2339.96|2331.26|2340.41|2331.71|2340.51|2331.81|2339.96|2331.26|38
1627290520000|2021-07-26 09:08:40|2340.43|2331.73|2341.12|2332.42|2341.6|2332.9|2340.36|2331.66|36
1627290530000|2021-07-26 09:08:50|2341.2|2332.5|2341.29|2332.59|2341.4|2332.7|2341.07|2332.37|35
1627290540000|2021-07-26 09:09:00|2341.1|2332.4|2341.06|2332.36|2341.33|2332.63|2341.05|2332.35|32
1627290550000|2021-07-26 09:09:10|2341.15|2332.45|2341.12|2332.42|2341.15|2332.45|2340.98|2332.28|36
1627290560000|2021-07-26 09:09:20|2341.07|2332.37|2341.07|2332.37|2341.11|2332.41|2341.03|2332.33|25
1627290570000|2021-07-26 09:09:30|2341.05|2332.35|2342.52|2333.82|2342.82|2334.12|2341.05|2332.35|37
1627290580000|2021-07-26 09:09:40|2342.67|2333.97|2343.02|2334.32|2343.17|2334.47|2342.34|2333.64|30
1627290590000|2021-07-26 09:09:50|2343.03|2334.33|2343.46|2334.76|2343.73|2335.03|2342.93|2334.23|39
1627290600000|2021-07-26 09:10:00|2343.5|2334.8|2342.75|2334.05|2343.5|2334.8|2342.58|2333.88|38
1627290610000|2021-07-26 09:10:10|2342.78|2334.08|2341.82|2333.12|2343.06|2334.36|2341.79|2333.09|34
1627290620000|2021-07-26 09:10:20|2341.67|2332.97|2340.94|2332.24|2341.69|2332.99|2340.9|2332.2|35
1627290630000|2021-07-26 09:10:30|2340.82|2332.12|2340.71|2332.01|2341.11|2332.41|2340.7|2332|35
1627290640000|2021-07-26 09:10:40|2340.68|2331.98|2340.68|2331.98|2340.92|2332.22|2340.65|2331.95|32
1627290650000|2021-07-26 09:10:50|2340.69|2331.99|2340.93|2332.23|2340.93|2332.23|2340.66|2331.96|33
1627290660000|2021-07-26 09:11:00|2340.86|2332.16|2339.91|2331.21|2340.86|2332.16|2339.55|2330.85|36
1627290670000|2021-07-26 09:11:10|2339.62|2330.92|2340.58|2331.88|2340.91|2332.21|2339.43|2330.73|37
1627290680000|2021-07-26 09:11:20|2340.52|2331.82|2339.94|2331.24|2340.52|2331.82|2339.54|2330.84|35
1627290690000|2021-07-26 09:11:30|2340|2331.3|2340.32|2331.62|2340.6|2331.9|2339.9|2331.2|36
1627290700000|2021-07-26 09:11:40|2340.22|2331.52|2339.87|2331.17|2340.35|2331.65|2339.84|2331.14|30
1627290710000|2021-07-26 09:11:50|2339.8|2331.1|2339.55|2330.85|2339.92|2331.22|2339.51|2330.81|22
1627290720000|2021-07-26 09:12:00|2339.5|2330.8|2339.45|2330.75|2339.57|2330.87|2339.41|2330.71|21
1627290730000|2021-07-26 09:12:10|2339.43|2330.73|2340.26|2331.56|2340.26|2331.56|2339.41|2330.71|27
1627290740000|2021-07-26 09:12:20|2340.54|2331.84|2340.41|2331.71|2340.54|2331.84|2340.11|2331.41|29
1627290750000|2021-07-26 09:12:30|2340.45|2331.75|2340.39|2331.69|2340.8|2332.1|2340.35|2331.65|27
1627290760000|2021-07-26 09:12:40|2340.56|2331.86|2338.7|2330|2340.56|2331.86|2338.7|2330|37
1627290770000|2021-07-26 09:12:50|2338.8|2330.1|2337.37|2328.67|2338.8|2330.1|2336.94|2328.24|40
1627290780000|2021-07-26 09:13:00|2336.88|2328.18|2336.19|2327.49|2337.1|2328.4|2336.01|2327.31|35
1627290790000|2021-07-26 09:13:10|2336.06|2327.36|2336.69|2327.99|2336.89|2328.19|2336.06|2327.36|24
1627290800000|2021-07-26 09:13:20|2336.7|2328|2337.93|2329.23|2337.93|2329.23|2336.7|2328|32
1627290810000|2021-07-26 09:13:30|2338.02|2329.32|2337.52|2328.82|2338.02|2329.32|2337.3|2328.6|35
1627290820000|2021-07-26 09:13:40|2337.53|2328.83|2337.87|2329.17|2338.06|2329.36|2337.34|2328.64|29
1627290830000|2021-07-26 09:13:50|2337.88|2329.18|2339|2330.3|2339.14|2330.44|2337.88|2329.18|31
1627290840000|2021-07-26 09:14:00|2339.04|2330.34|2338.5|2329.8|2339.04|2330.34|2338.22|2329.52|31
1627290850000|2021-07-26 09:14:10|2338.35|2329.65|2338.5|2329.8|2338.53|2329.83|2337.64|2328.94|34
1627290860000|2021-07-26 09:14:20|2338.51|2329.81|2338.16|2329.46|2338.8|2330.1|2338.02|2329.32|29
1627290870000|2021-07-26 09:14:30|2338.23|2329.53|2338.9|2330.2|2338.96|2330.26|2338.23|2329.53|28
1627290880000|2021-07-26 09:14:40|2339.39|2330.69|2339.49|2330.79|2339.49|2330.79|2339.31|2330.61|32
1627290890000|2021-07-26 09:14:50|2339.39|2330.69|2339.02|2330.32|2339.84|2331.14|2338.76|2330.06|37
1627290900000|2021-07-26 09:15:00|2339.07|2330.37|2338.44|2329.74|2339.24|2330.54|2338.37|2329.67|36
1627290910000|2021-07-26 09:15:10|2338.48|2329.78|2338.25|2329.55|2338.57|2329.87|2338.2|2329.5|35
1627290920000|2021-07-26 09:15:20|2338.24|2329.54|2337.41|2328.71|2338.24|2329.54|2337.34|2328.64|36
1627290930000|2021-07-26 09:15:30|2337.43|2328.73|2339.94|2331.24|2340.29|2331.59|2337.38|2328.68|38
1627290940000|2021-07-26 09:15:40|2339.81|2331.11|2340|2331.3|2340.4|2331.7|2339.79|2331.09|33
1627290950000|2021-07-26 09:15:50|2339.99|2331.29|2341.02|2332.32|2341.04|2332.34|2339.99|2331.29|33
1627290960000|2021-07-26 09:16:00|2340.65|2331.95|2340.38|2331.68|2340.65|2331.95|2339.87|2331.17|36
1627290970000|2021-07-26 09:16:10|2340.49|2331.79|2340.9|2332.2|2340.93|2332.23|2340.38|2331.68|30
1627290980000|2021-07-26 09:16:20|2340.8|2332.1|2341.03|2332.33|2341.08|2332.38|2340.35|2331.65|31
1627290990000|2021-07-26 09:16:30|2340.93|2332.23|2340.92|2332.22|2341.34|2332.64|2340.64|2331.94|35
1627291000000|2021-07-26 09:16:40|2341.1|2332.4|2340.73|2332.03|2341.47|2332.77|2340.73|2332.03|37
1627291010000|2021-07-26 09:16:50|2340.78|2332.08|2340.45|2331.75|2341.29|2332.59|2340.37|2331.67|40
1627291020000|2021-07-26 09:17:00|2340.49|2331.79|2341.88|2333.18|2342.46|2333.76|2340.01|2331.31|37
1627291030000|2021-07-26 09:17:10|2341.82|2333.12|2341.97|2333.27|2342.15|2333.45|2341.76|2333.06|36
1627291040000|2021-07-26 09:17:20|2341.81|2333.11|2341.94|2333.24|2342.08|2333.38|2341.74|2333.04|34
1627291050000|2021-07-26 09:17:30|2341.91|2333.21|2341.42|2332.72|2342.08|2333.38|2340.83|2332.13|39
1627291060000|2021-07-26 09:17:40|2340.96|2332.26|2341.79|2333.09|2341.79|2333.09|2340.96|2332.26|39
1627291070000|2021-07-26 09:17:50|2341.68|2332.98|2341.84|2333.14|2341.87|2333.17|2341.63|2332.93|32
1627291080000|2021-07-26 09:18:00|2341.72|2333.02|2341.92|2333.22|2342.27|2333.57|2341.64|2332.94|40
1627291090000|2021-07-26 09:18:10|2341.98|2333.28|2342.09|2333.39|2342.46|2333.76|2341.7|2333|36
1627291100000|2021-07-26 09:18:20|2341.91|2333.21|2341.79|2333.09|2342.43|2333.73|2341.7|2333|31
1627291110000|2021-07-26 09:18:30|2341.67|2332.97|2343.01|2334.31|2343.05|2334.35|2341.58|2332.88|37
1627291120000|2021-07-26 09:18:40|2343|2334.3|2343.61|2334.91|2344.18|2335.48|2343|2334.3|35
1627291130000|2021-07-26 09:18:50|2343.59|2334.89|2343.62|2334.92|2343.67|2334.97|2343.2|2334.5|36
1627291140000|2021-07-26 09:19:00|2343.76|2335.06|2344.12|2335.42|2344.22|2335.52|2343.61|2334.91|37
1627291150000|2021-07-26 09:19:10|2344.01|2335.31|2345.57|2336.87|2345.57|2336.87|2343.92|2335.22|36
1627291160000|2021-07-26 09:19:20|2345.75|2337.05|2345.9|2337.2|2346.26|2337.56|2345.71|2337.01|38
1627291170000|2021-07-26 09:19:30|2345.93|2337.23|2347.21|2338.51|2347.21|2338.51|2345.77|2337.07|36
1627291180000|2021-07-26 09:19:40|2347.23|2338.53|2345.61|2336.91|2347.23|2338.53|2344.91|2336.21|36
1627291190000|2021-07-26 09:19:50|2345.51|2336.81|2345.66|2336.96|2345.69|2336.99|2345.29|2336.59|33
1627291200000|2021-07-26 09:20:00|2345.36|2336.66|2344.65|2335.95|2345.54|2336.84|2344.57|2335.87|38
1627291210000|2021-07-26 09:20:10|2344.46|2335.76|2345.37|2336.67|2345.69|2336.99|2344.37|2335.67|39
1627291220000|2021-07-26 09:20:20|2345.48|2336.78|2344.76|2336.06|2345.77|2337.07|2344.71|2336.01|35
1627291230000|2021-07-26 09:20:30|2344.78|2336.08|2343.83|2335.13|2344.83|2336.13|2343.83|2335.13|36
1627291240000|2021-07-26 09:20:40|2343.53|2334.83|2342.8|2334.1|2343.53|2334.83|2342.71|2334.01|32
1627291250000|2021-07-26 09:20:50|2342.84|2334.14|2344.21|2335.51|2344.27|2335.57|2342.84|2334.14|34
1627291260000|2021-07-26 09:21:00|2343.99|2335.29|2343.3|2334.6|2343.99|2335.29|2343.24|2334.54|32
1627291270000|2021-07-26 09:21:10|2343.32|2334.62|2343.65|2334.95|2343.66|2334.96|2343.23|2334.53|36
1627291280000|2021-07-26 09:21:20|2343.64|2334.94|2343.23|2334.53|2343.66|2334.96|2343.12|2334.42|33
1627291290000|2021-07-26 09:21:30|2343.22|2334.52|2343.04|2334.34|2343.31|2334.61|2342.85|2334.15|33
1627291300000|2021-07-26 09:21:40|2343.1|2334.4|2342.98|2334.28|2343.11|2334.41|2342.87|2334.17|35
1627291310000|2021-07-26 09:21:50|2343.02|2334.32|2343.08|2334.38|2343.14|2334.44|2342.94|2334.24|27
1627291320000|2021-07-26 09:22:00|2343.05|2334.35|2343.82|2335.12|2344.36|2335.66|2342.99|2334.29|36
1627291330000|2021-07-26 09:22:10|2343.85|2335.15|2343.59|2334.89|2343.96|2335.26|2343.59|2334.89|31
1627291340000|2021-07-26 09:22:20|2344.05|2335.35|2343.99|2335.29|2344.13|2335.43|2343.41|2334.71|37
1627291350000|2021-07-26 09:22:30|2344.11|2335.41|2344.23|2335.53|2344.23|2335.53|2343.93|2335.23|33
1627291360000|2021-07-26 09:22:40|2344.22|2335.52|2344.04|2335.34|2344.31|2335.61|2343.93|2335.23|32
1627291370000|2021-07-26 09:22:50|2344.09|2335.39|2344.71|2336.01|2344.71|2336.01|2343.97|2335.27|34
1627291380000|2021-07-26 09:23:00|2344.73|2336.03|2343.83|2335.13|2344.94|2336.24|2343.83|2335.13|36
1627291390000|2021-07-26 09:23:10|2343.85|2335.15|2344.95|2336.25|2344.97|2336.27|2343.8|2335.1|36
1627291400000|2021-07-26 09:23:20|2345|2336.3|2345.61|2336.91|2345.61|2336.91|2345|2336.3|35
1627291410000|2021-07-26 09:23:30|2345.62|2336.92|2346.16|2337.46|2346.71|2338.01|2345.62|2336.92|31
1627291420000|2021-07-26 09:23:40|2346.05|2337.35|2347.29|2338.59|2347.4|2338.7|2345.99|2337.29|34
1627291430000|2021-07-26 09:23:50|2347.34|2338.64|2347.51|2338.81|2347.55|2338.85|2347.05|2338.35|26
1627291440000|2021-07-26 09:24:00|2347.52|2338.82|2347.41|2338.71|2347.52|2338.82|2347.22|2338.52|29
1627291450000|2021-07-26 09:24:10|2347.3|2338.6|2348.22|2339.52|2348.49|2339.79|2347.3|2338.6|31
1627291460000|2021-07-26 09:24:20|2348.49|2339.79|2348.55|2339.85|2349.14|2340.44|2347.82|2339.12|38
1627291470000|2021-07-26 09:24:30|2349.06|2340.36|2349.43|2340.73|2350.44|2341.74|2348.51|2339.81|34
1627291480000|2021-07-26 09:24:40|2349.29|2340.59|2349.05|2340.35|2349.31|2340.61|2348.83|2340.13|37
1627291490000|2021-07-26 09:24:50|2348.98|2340.28|2349.93|2341.23|2350.29|2341.59|2348.98|2340.28|40
1627291500000|2021-07-26 09:25:00|2350.45|2341.75|2351.07|2342.37|2351.09|2342.39|2349.66|2340.96|33
1627291510000|2021-07-26 09:25:10|2350.95|2342.25|2349.66|2340.96|2350.99|2342.29|2349.44|2340.74|36
1627291520000|2021-07-26 09:25:20|2349.72|2341.02|2349.78|2341.08|2350.12|2341.42|2349.35|2340.65|32
1627291530000|2021-07-26 09:25:30|2350.23|2341.53|2350.08|2341.38|2350.43|2341.73|2349.73|2341.03|36
1627291540000|2021-07-26 09:25:40|2350.05|2341.35|2350.14|2341.44|2350.18|2341.48|2349.92|2341.22|34
1627291550000|2021-07-26 09:25:50|2350.15|2341.45|2349.92|2341.22|2350.2|2341.5|2349.73|2341.03|27
1627291560000|2021-07-26 09:26:00|2349.93|2341.23|2349.81|2341.11|2350.26|2341.56|2349.02|2340.32|35
1627291570000|2021-07-26 09:26:10|2349.76|2341.06|2349.95|2341.25|2350.03|2341.33|2349.7|2341|27
1627291580000|2021-07-26 09:26:20|2349.97|2341.27|2350.24|2341.54|2350.26|2341.56|2349.92|2341.22|32
1627291590000|2021-07-26 09:26:30|2350.22|2341.52|2350.27|2341.57|2350.27|2341.57|2349.95|2341.25|27
1627291600000|2021-07-26 09:26:40|2350.28|2341.58|2350.92|2342.22|2351.2|2342.5|2350.24|2341.54|38
1627291610000|2021-07-26 09:26:50|2350.96|2342.26|2350.12|2341.42|2351.23|2342.53|2350.12|2341.42|35
1627291620000|2021-07-26 09:27:00|2350.24|2341.54|2349.59|2340.89|2350.24|2341.54|2349.12|2340.42|34
1627291630000|2021-07-26 09:27:10|2349.4|2340.7|2350.35|2341.65|2351.3|2342.6|2348.9|2340.2|36
1627291640000|2021-07-26 09:27:20|2350.3|2341.6|2348.63|2339.93|2350.3|2341.6|2348.6|2339.9|34
1627291650000|2021-07-26 09:27:30|2348.54|2339.84|2348.31|2339.61|2348.59|2339.89|2347.97|2339.27|37
1627291660000|2021-07-26 09:27:40|2348.35|2339.65|2348.33|2339.63|2348.41|2339.71|2348.24|2339.54|32
1627291670000|2021-07-26 09:27:50|2348.34|2339.64|2347.77|2339.07|2348.47|2339.77|2347.53|2338.83|32
1627291680000|2021-07-26 09:28:00|2347.53|2338.83|2347.98|2339.28|2348.1|2339.4|2347.53|2338.83|27
1627291690000|2021-07-26 09:28:10|2348|2339.3|2347.11|2338.41|2348.17|2339.47|2346.99|2338.29|28
1627291700000|2021-07-26 09:28:20|2347.1|2338.4|2347.01|2338.31|2347.22|2338.52|2346.85|2338.15|33
1627291710000|2021-07-26 09:28:30|2347.02|2338.32|2347.21|2338.51|2347.55|2338.85|2346.97|2338.27|29
1627291720000|2021-07-26 09:28:40|2347.19|2338.49|2347.1|2338.4|2347.22|2338.52|2347|2338.3|34
1627291730000|2021-07-26 09:28:50|2347.02|2338.32|2348.6|2339.9|2349.26|2340.56|2347.02|2338.32|33
1627291740000|2021-07-26 09:29:00|2348.55|2339.85|2347.5|2338.8|2348.55|2339.85|2347.49|2338.79|25
1627291750000|2021-07-26 09:29:10|2347.42|2338.72|2347.11|2338.41|2347.99|2339.29|2347.06|2338.36|32
1627291760000|2021-07-26 09:29:20|2347.12|2338.42|2348.57|2339.87|2348.72|2340.02|2347.12|2338.42|29
1627291770000|2021-07-26 09:29:30|2348.55|2339.85|2348.7|2340|2348.82|2340.12|2348.22|2339.52|26
1627291780000|2021-07-26 09:29:40|2348.77|2340.07|2348.67|2339.97|2348.97|2340.27|2348.66|2339.96|30
1627291790000|2021-07-26 09:29:50|2348.92|2340.22|2349.07|2340.37|2349.39|2340.69|2348.71|2340.01|36
1627291800000|2021-07-26 09:30:00|2349.45|2340.75|2349.06|2340.36|2349.46|2340.76|2348.88|2340.18|33
1627291810000|2021-07-26 09:30:10|2349.02|2340.32|2348.72|2340.02|2349.02|2340.32|2348.64|2339.94|34
1627291820000|2021-07-26 09:30:20|2348.8|2340.1|2349.45|2340.75|2349.62|2340.92|2348.75|2340.05|35
1627291830000|2021-07-26 09:30:30|2350.43|2341.73|2350.27|2341.57|2350.5|2341.8|2350.14|2341.44|23
1627291840000|2021-07-26 09:30:40|2350.36|2341.66|2350.78|2342.08|2350.87|2342.17|2350.25|2341.55|31
1627291850000|2021-07-26 09:30:50|2350.79|2342.09|2351.12|2342.42|2351.14|2342.44|2350.78|2342.08|33
1627291860000|2021-07-26 09:31:00|2351.13|2342.43|2353.36|2344.66|2353.36|2344.66|2350.84|2342.14|35
1627291870000|2021-07-26 09:31:10|2353.35|2344.65|2352.04|2343.34|2353.35|2344.65|2352.04|2343.34|31
1627291880000|2021-07-26 09:31:20|2352|2343.3|2352.27|2343.57|2353.32|2344.62|2352|2343.3|39
1627291890000|2021-07-26 09:31:30|2352.33|2343.63|2351.47|2342.77|2352.33|2343.63|2351.02|2342.32|35
1627291900000|2021-07-26 09:31:40|2351.5|2342.8|2351.6|2342.9|2351.83|2343.13|2351.42|2342.72|36
1627291910000|2021-07-26 09:31:50|2351.53|2342.83|2351.13|2342.43|2351.53|2342.83|2350.94|2342.24|35
1627291920000|2021-07-26 09:32:00|2350.99|2342.29|2350.1|2341.4|2351.22|2342.52|2350.02|2341.32|40
1627291930000|2021-07-26 09:32:10|2349.93|2341.23|2347.83|2339.13|2350.09|2341.39|2347.83|2339.13|36
1627291940000|2021-07-26 09:32:20|2347.58|2338.88|2347.71|2339.01|2348.35|2339.65|2347.28|2338.58|37
1627291950000|2021-07-26 09:32:30|2347.7|2339|2347.11|2338.41|2347.7|2339|2347.01|2338.31|35
1627291960000|2021-07-26 09:32:40|2347.08|2338.38|2347.45|2338.75|2348.17|2339.47|2346.94|2338.24|37
1627291970000|2021-07-26 09:32:50|2347.71|2339.01|2345.11|2336.41|2347.71|2339.01|2345.11|2336.41|39
1627291980000|2021-07-26 09:33:00|2345.12|2336.42|2345.32|2336.62|2345.63|2336.93|2344.97|2336.27|38
1627291990000|2021-07-26 09:33:10|2345.34|2336.64|2344.39|2335.69|2345.4|2336.7|2344.19|2335.49|35
1627292000000|2021-07-26 09:33:20|2344.34|2335.64|2345.01|2336.31|2345.26|2336.56|2344|2335.3|37
1627292010000|2021-07-26 09:33:30|2345.18|2336.48|2344.77|2336.07|2345.18|2336.48|2344.13|2335.43|37
1627292020000|2021-07-26 09:33:40|2344.57|2335.87|2346.06|2337.36|2346.09|2337.39|2344.25|2335.55|38
1627292030000|2021-07-26 09:33:50|2346.07|2337.37|2345.59|2336.89|2346.28|2337.58|2345.59|2336.89|36
1627292040000|2021-07-26 09:34:00|2346.32|2337.62|2347.01|2338.31|2347.08|2338.38|2346.32|2337.62|20
1627292050000|2021-07-26 09:34:10|2347|2338.3|2347.15|2338.45|2347.23|2338.53|2346.91|2338.21|21
1627292060000|2021-07-26 09:34:20|2347.16|2338.46|2348.62|2339.92|2348.68|2339.98|2347.04|2338.34|26
1627292070000|2021-07-26 09:34:30|2348.58|2339.88|2348.68|2339.98|2349.58|2340.88|2348.37|2339.67|33
1627292080000|2021-07-26 09:34:40|2348.69|2339.99|2346.56|2337.86|2348.72|2340.02|2346.56|2337.86|39
1627292090000|2021-07-26 09:34:50|2346.48|2337.78|2346.32|2337.62|2346.48|2337.78|2345.95|2337.25|35
1627292100000|2021-07-26 09:35:00|2346.27|2337.57|2346.19|2337.49|2346.38|2337.68|2346.15|2337.45|32
1627292110000|2021-07-26 09:35:10|2346.16|2337.46|2345.15|2336.45|2346.17|2337.47|2345.06|2336.36|36
1627292120000|2021-07-26 09:35:20|2345.16|2336.46|2346.11|2337.41|2346.36|2337.66|2345.12|2336.42|38
1627292130000|2021-07-26 09:35:30|2346.09|2337.39|2346.37|2337.67|2346.56|2337.86|2345.94|2337.24|33
1627292140000|2021-07-26 09:35:40|2346.36|2337.66|2347.06|2338.36|2347.06|2338.36|2346.27|2337.57|37
1627292150000|2021-07-26 09:35:50|2347.3|2338.6|2346.67|2337.97|2347.3|2338.6|2346.35|2337.65|31
1627292160000|2021-07-26 09:36:00|2346.9|2338.2|2347.25|2338.55|2347.25|2338.55|2346.53|2337.83|33
1627292170000|2021-07-26 09:36:10|2347.21|2338.51|2347.8|2339.1|2348.04|2339.34|2347.08|2338.38|35
1627292180000|2021-07-26 09:36:20|2347.86|2339.16|2347.82|2339.12|2348.06|2339.36|2347.6|2338.9|36
1627292190000|2021-07-26 09:36:30|2347.81|2339.11|2347.58|2338.88|2347.97|2339.27|2347.58|2338.88|34
1627292200000|2021-07-26 09:36:40|2347.63|2338.93|2347.35|2338.65|2347.71|2339.01|2346.75|2338.05|34
1627292210000|2021-07-26 09:36:50|2347.36|2338.66|2347.39|2338.69|2347.4|2338.7|2347.11|2338.41|33
1627292220000|2021-07-26 09:37:00|2347.29|2338.59|2348.41|2339.71|2348.41|2339.71|2347.29|2338.59|37
1627292230000|2021-07-26 09:37:10|2348.55|2339.85|2347.57|2338.87|2348.98|2340.28|2347.57|2338.87|39
1627292240000|2021-07-26 09:37:20|2347.35|2338.65|2346.6|2337.9|2347.35|2338.65|2346.42|2337.72|36
1627292250000|2021-07-26 09:37:30|2346.4|2337.7|2345.84|2337.14|2346.4|2337.7|2345.27|2336.57|39
1627292260000|2021-07-26 09:37:40|2345.88|2337.18|2346.08|2337.38|2346.13|2337.43|2345.84|2337.14|35
1627292270000|2021-07-26 09:37:50|2346.06|2337.36|2345.83|2337.13|2346.2|2337.5|2345.48|2336.78|36
1627292280000|2021-07-26 09:38:00|2345.8|2337.1|2345.75|2337.05|2345.82|2337.12|2345.36|2336.66|27
1627292290000|2021-07-26 09:38:10|2345.77|2337.07|2346.55|2337.85|2346.76|2338.06|2345.77|2337.07|36
1627292300000|2021-07-26 09:38:20|2346.44|2337.74|2346.15|2337.45|2347.05|2338.35|2346.15|2337.45|36
1627292310000|2021-07-26 09:38:30|2346.2|2337.5|2346.19|2337.49|2346.21|2337.51|2345.89|2337.19|39
1627292320000|2021-07-26 09:38:40|2346.18|2337.48|2347.22|2338.52|2347.24|2338.54|2345.85|2337.15|30
1627292330000|2021-07-26 09:38:50|2347.21|2338.51|2347.65|2338.95|2347.69|2338.99|2346.8|2338.1|34
1627292340000|2021-07-26 09:39:00|2347.68|2338.98|2348.6|2339.9|2348.61|2339.91|2347.39|2338.69|33
1627292350000|2021-07-26 09:39:10|2348.59|2339.89|2347.88|2339.18|2348.59|2339.89|2347.44|2338.74|33
1627292360000|2021-07-26 09:39:20|2347.81|2339.11|2347.69|2338.99|2347.81|2339.11|2347.5|2338.8|30
1627292370000|2021-07-26 09:39:30|2347.61|2338.91|2348.96|2340.26|2349.1|2340.4|2347.61|2338.91|36
1627292380000|2021-07-26 09:39:40|2349.21|2340.51|2349.35|2340.65|2349.49|2340.79|2348.94|2340.24|37
1627292390000|2021-07-26 09:39:50|2349.72|2341.02|2348.71|2340.01|2349.72|2341.02|2348.71|2340.01|35
1627292400000|2021-07-26 09:40:00|2348.7|2340|2348.88|2340.18|2348.9|2340.2|2348.69|2339.99|34
1627292410000|2021-07-26 09:40:10|2348.8|2340.1|2348.91|2340.21|2349|2340.3|2348.77|2340.07|30
1627292420000|2021-07-26 09:40:20|2348.89|2340.19|2349.13|2340.43|2349.64|2340.94|2348.89|2340.19|31
1627292430000|2021-07-26 09:40:30|2349.08|2340.38|2349.15|2340.45|2349.18|2340.48|2349.02|2340.32|19
1627292440000|2021-07-26 09:40:40|2349.47|2340.77|2349.75|2341.05|2349.89|2341.19|2349.47|2340.77|25
1627292450000|2021-07-26 09:40:50|2349.88|2341.18|2349.77|2341.07|2349.88|2341.18|2349.69|2340.99|16
1627292460000|2021-07-26 09:41:00|2349.82|2341.12|2349.68|2340.98|2350.18|2341.48|2349.59|2340.89|25
1627292470000|2021-07-26 09:41:10|2349.67|2340.97|2348.72|2340.02|2349.79|2341.09|2348.72|2340.02|29
1627292480000|2021-07-26 09:41:20|2348.67|2339.97|2348.32|2339.62|2348.91|2340.21|2348.32|2339.62|34
1627292490000|2021-07-26 09:41:30|2348.34|2339.64|2348.59|2339.89|2348.7|2340|2348.23|2339.53|35
1627292500000|2021-07-26 09:41:40|2348.57|2339.87|2348.51|2339.81|2348.67|2339.97|2348.42|2339.72|36
1627292510000|2021-07-26 09:41:50|2348.52|2339.82|2348.72|2340.02|2348.75|2340.05|2348.44|2339.74|30
1627292520000|2021-07-26 09:42:00|2348.73|2340.03|2348.53|2339.83|2349.96|2341.26|2348.53|2339.83|36
1627292530000|2021-07-26 09:42:10|2348.68|2339.98|2349.18|2340.48|2349.18|2340.48|2348.65|2339.95|35
1627292540000|2021-07-26 09:42:20|2349.48|2340.78|2349.13|2340.43|2349.51|2340.81|2349.09|2340.39|30
1627292550000|2021-07-26 09:42:30|2349.09|2340.39|2349.25|2340.55|2349.33|2340.63|2349.02|2340.32|25
1627292560000|2021-07-26 09:42:40|2349.21|2340.51|2349.27|2340.57|2349.27|2340.57|2349.18|2340.48|13
1627292570000|2021-07-26 09:42:50|2349.07|2340.37|2349.26|2340.56|2349.82|2341.12|2349.07|2340.37|24
1627292580000|2021-07-26 09:43:00|2349.24|2340.54|2348.96|2340.26|2349.24|2340.54|2348.08|2339.38|36
1627292590000|2021-07-26 09:43:10|2348.99|2340.29|2349.14|2340.44|2349.19|2340.49|2348.91|2340.21|31
1627292600000|2021-07-26 09:43:20|2349.13|2340.43|2349.38|2340.68|2349.54|2340.84|2349.03|2340.33|38
1627292610000|2021-07-26 09:43:30|2349.39|2340.69|2349.61|2340.91|2349.65|2340.95|2349.39|2340.69|36
1627292620000|2021-07-26 09:43:40|2349.5|2340.8|2349.6|2340.9|2349.61|2340.91|2349.4|2340.7|34
1627292630000|2021-07-26 09:43:50|2349.62|2340.92|2349.59|2340.89|2349.62|2340.92|2349.24|2340.54|37
1627292640000|2021-07-26 09:44:00|2349.58|2340.88|2348.76|2340.06|2349.59|2340.89|2348.74|2340.04|30
1627292650000|2021-07-26 09:44:10|2348.73|2340.03|2347.33|2338.63|2348.73|2340.03|2347.32|2338.62|38
1627292660000|2021-07-26 09:44:20|2347.31|2338.61|2346.26|2337.56|2347.31|2338.61|2346.14|2337.44|36
1627292670000|2021-07-26 09:44:30|2346.31|2337.61|2344.67|2335.97|2346.31|2337.61|2344.28|2335.58|36
1627292680000|2021-07-26 09:44:40|2344.65|2335.95|2342.75|2334.05|2344.67|2335.97|2342.75|2334.05|37
1627292690000|2021-07-26 09:44:50|2342.72|2334.02|2340.94|2332.24|2342.72|2334.02|2340.94|2332.24|34
1627292700000|2021-07-26 09:45:00|2341.03|2332.33|2343.71|2335.01|2343.71|2335.01|2340.95|2332.25|35
1627292710000|2021-07-26 09:45:10|2343.97|2335.27|2344.13|2335.43|2344.27|2335.57|2343.6|2334.9|24
1627292720000|2021-07-26 09:45:20|2344.11|2335.41|2344.17|2335.47|2344.25|2335.55|2343.92|2335.22|22
1627292730000|2021-07-26 09:45:30|2344.16|2335.46|2343.21|2334.51|2344.16|2335.46|2342.34|2333.64|32
1627292740000|2021-07-26 09:45:40|2343.17|2334.47|2341.8|2333.1|2343.17|2334.47|2341.8|2333.1|24
1627292750000|2021-07-26 09:45:50|2341.59|2332.89|2340.48|2331.78|2341.59|2332.89|2339.87|2331.17|37
1627292760000|2021-07-26 09:46:00|2340.5|2331.8|2340.34|2331.64|2341.31|2332.61|2340.27|2331.57|36
1627292770000|2021-07-26 09:46:10|2340.3|2331.6|2338.19|2329.49|2340.3|2331.6|2337.94|2329.24|38
1627292780000|2021-07-26 09:46:20|2338.23|2329.53|2339.15|2330.45|2339.84|2331.14|2338.03|2329.33|36
1627292790000|2021-07-26 09:46:30|2339.05|2330.35|2339.96|2331.26|2339.96|2331.26|2338.54|2329.84|33
1627292800000|2021-07-26 09:46:40|2340.03|2331.33|2340.79|2332.09|2340.92|2332.22|2339.94|2331.24|34
1627292810000|2021-07-26 09:46:50|2340.82|2332.12|2340.94|2332.24|2341.2|2332.5|2340.64|2331.94|27
1627292820000|2021-07-26 09:47:00|2340.93|2332.23|2339.65|2330.95|2340.93|2332.23|2339.62|2330.92|24
1627292830000|2021-07-26 09:47:10|2339.53|2330.83|2337.66|2328.96|2339.89|2331.19|2337.66|2328.96|36
1627292840000|2021-07-26 09:47:20|2337.86|2329.16|2339.14|2330.44|2339.3|2330.6|2337.4|2328.7|39
1627292850000|2021-07-26 09:47:30|2339.15|2330.45|2339.11|2330.41|2339.22|2330.52|2338.71|2330.01|33
1627292860000|2021-07-26 09:47:40|2339.15|2330.45|2339.04|2330.34|2339.18|2330.48|2338.92|2330.22|31
1627292870000|2021-07-26 09:47:50|2339.12|2330.42|2340.17|2331.47|2340.41|2331.71|2339.02|2330.32|37
1627292880000|2021-07-26 09:48:00|2340.24|2331.54|2341.12|2332.42|2341.6|2332.9|2339.99|2331.29|34
1627292890000|2021-07-26 09:48:10|2341.2|2332.5|2341.14|2332.44|2341.28|2332.58|2339.85|2331.15|29
1627292900000|2021-07-26 09:48:20|2341.12|2332.42|2341.2|2332.5|2341.49|2332.79|2340.83|2332.13|36
1627292910000|2021-07-26 09:48:30|2341.22|2332.52|2341.7|2333|2342.8|2334.1|2341.22|2332.52|36
1627292920000|2021-07-26 09:48:40|2341.39|2332.69|2341.25|2332.55|2342.3|2333.6|2340.91|2332.21|35
1627292930000|2021-07-26 09:48:50|2340.91|2332.21|2341.05|2332.35|2341.92|2333.22|2340.91|2332.21|29
1627292940000|2021-07-26 09:49:00|2340.98|2332.28|2341.7|2333|2342.15|2333.45|2340.83|2332.13|32
1627292950000|2021-07-26 09:49:10|2341.73|2333.03|2341.37|2332.67|2342.32|2333.62|2341.01|2332.31|36
1627292960000|2021-07-26 09:49:20|2341.46|2332.76|2342.84|2334.14|2342.88|2334.18|2341.44|2332.74|31
1627292970000|2021-07-26 09:49:30|2342.7|2334|2343.29|2334.59|2343.29|2334.59|2342.7|2334|24
1627292980000|2021-07-26 09:49:40|2343.28|2334.58|2342.99|2334.29|2343.42|2334.72|2342.97|2334.27|19
1627292990000|2021-07-26 09:49:50|2343.38|2334.68|2344.06|2335.36|2344.14|2335.44|2343.23|2334.53|25
1627293000000|2021-07-26 09:50:00|2343.99|2335.29|2344.14|2335.44|2344.61|2335.91|2343.84|2335.14|34
1627293010000|2021-07-26 09:50:10|2344.1|2335.4|2344.46|2335.76|2344.59|2335.89|2344.04|2335.34|27
1627293020000|2021-07-26 09:50:20|2344.6|2335.9|2344.35|2335.65|2344.7|2336|2344.13|2335.43|27
1627293030000|2021-07-26 09:50:30|2344.33|2335.63|2345.1|2336.4|2345.1|2336.4|2344.25|2335.55|21
1627293040000|2021-07-26 09:50:40|2345.2|2336.5|2344.71|2336.01|2345.95|2337.25|2344.35|2335.65|30
1627293050000|2021-07-26 09:50:50|2344.54|2335.84|2344.67|2335.97|2345.43|2336.73|2344.54|2335.84|37
1627293060000|2021-07-26 09:51:00|2344.65|2335.95|2343.54|2334.84|2345.26|2336.56|2343.54|2334.84|36
1627293070000|2021-07-26 09:51:10|2343.55|2334.85|2340.85|2332.15|2343.73|2335.03|2340.83|2332.13|38
1627293080000|2021-07-26 09:51:20|2340.96|2332.26|2342.98|2334.28|2343.31|2334.61|2340.51|2331.81|40
1627293090000|2021-07-26 09:51:30|2342.99|2334.29|2343.88|2335.18|2344.04|2335.34|2342.96|2334.26|33
1627293100000|2021-07-26 09:51:40|2343.89|2335.19|2344.67|2335.97|2345.06|2336.36|2343.88|2335.18|38
1627293110000|2021-07-26 09:51:50|2344.65|2335.95|2344.56|2335.86|2344.7|2336|2344.35|2335.65|36
1627293120000|2021-07-26 09:52:00|2344.43|2335.73|2345.05|2336.35|2346.1|2337.4|2344.43|2335.73|33
1627293130000|2021-07-26 09:52:10|2345.73|2337.03|2344.23|2335.53|2345.73|2337.03|2344.06|2335.36|37
1627293140000|2021-07-26 09:52:20|2344.35|2335.65|2343.67|2334.97|2344.41|2335.71|2343.35|2334.65|40
1627293150000|2021-07-26 09:52:30|2343.72|2335.02|2344.26|2335.56|2344.32|2335.62|2343.45|2334.75|37
1627293160000|2021-07-26 09:52:40|2344.51|2335.81|2344.73|2336.03|2344.93|2336.23|2344.51|2335.81|28
1627293170000|2021-07-26 09:52:50|2344.75|2336.05|2344.25|2335.55|2344.75|2336.05|2343.91|2335.21|35
1627293180000|2021-07-26 09:53:00|2344.23|2335.53|2341.85|2333.15|2344.23|2335.53|2341.85|2333.15|36
1627293190000|2021-07-26 09:53:10|2341.83|2333.13|2341.58|2332.88|2342.01|2333.31|2341.09|2332.39|39
1627293200000|2021-07-26 09:53:20|2341.38|2332.68|2343.34|2334.64|2343.38|2334.68|2341.38|2332.68|36
1627293210000|2021-07-26 09:53:30|2343.36|2334.66|2343.83|2335.13|2343.92|2335.22|2343.24|2334.54|34
1627293220000|2021-07-26 09:53:40|2343.91|2335.21|2344.35|2335.65|2344.4|2335.7|2343.83|2335.13|38
1627293230000|2021-07-26 09:53:50|2344.34|2335.64|2344.68|2335.98|2344.74|2336.04|2344.24|2335.54|35
1627293240000|2021-07-26 09:54:00|2344.79|2336.09|2343.93|2335.23|2345.1|2336.4|2343.7|2335|37
1627293250000|2021-07-26 09:54:10|2343.92|2335.22|2344.63|2335.93|2344.83|2336.13|2343.8|2335.1|34
1627293260000|2021-07-26 09:54:20|2344.41|2335.71|2344.17|2335.47|2344.84|2336.14|2344.15|2335.45|32
1627293270000|2021-07-26 09:54:30|2344.2|2335.5|2344.69|2335.99|2344.7|2336|2344.09|2335.39|32
1627293280000|2021-07-26 09:54:40|2344.72|2336.02|2344.61|2335.91|2344.96|2336.26|2344.58|2335.88|30
1627293290000|2021-07-26 09:54:50|2344.62|2335.92|2345.2|2336.5|2345.2|2336.5|2344.62|2335.92|21
1627293300000|2021-07-26 09:55:00|2345.24|2336.54|2345.48|2336.78|2345.87|2337.17|2345.23|2336.53|23
1627293310000|2021-07-26 09:55:10|2345.43|2336.73|2345.51|2336.81|2345.69|2336.99|2344.66|2335.96|32
1627293320000|2021-07-26 09:55:20|2345.49|2336.79|2345.37|2336.67|2345.7|2337|2345.36|2336.66|35
1627293330000|2021-07-26 09:55:30|2345.45|2336.75|2345.85|2337.15|2346|2337.3|2345.37|2336.67|29
1627293340000|2021-07-26 09:55:40|2345.93|2337.23|2347.24|2338.54|2347.24|2338.54|2345.49|2336.79|37
1627293350000|2021-07-26 09:55:50|2347.25|2338.55|2347.51|2338.81|2347.75|2339.05|2347.06|2338.36|38
1627293360000|2021-07-26 09:56:00|2347.59|2338.89|2347.71|2339.01|2347.71|2339.01|2346.21|2337.51|37
1627293370000|2021-07-26 09:56:10|2347.61|2338.91|2348.38|2339.68|2348.65|2339.95|2347.03|2338.33|37
1627293380000|2021-07-26 09:56:20|2348.16|2339.46|2348.61|2339.91|2348.67|2339.97|2347.67|2338.97|33
1627293390000|2021-07-26 09:56:30|2348.66|2339.96|2348.57|2339.87|2349.23|2340.53|2348.32|2339.62|31
1627293400000|2021-07-26 09:56:40|2349.14|2340.44|2347.88|2339.18|2349.27|2340.57|2347.81|2339.11|35
1627293410000|2021-07-26 09:56:50|2347.85|2339.15|2347.58|2338.88|2348.08|2339.38|2347.37|2338.67|26
1627293420000|2021-07-26 09:57:00|2347.6|2338.9|2348.2|2339.5|2348.33|2339.63|2347.56|2338.86|32
1627293430000|2021-07-26 09:57:10|2348.21|2339.51|2349.21|2340.51|2349.25|2340.55|2348.13|2339.43|37
1627293440000|2021-07-26 09:57:20|2349.11|2340.41|2349.22|2340.52|2349.22|2340.52|2349.1|2340.4|20
1627293450000|2021-07-26 09:57:30|2349.2|2340.5|2348.49|2339.79|2349.22|2340.52|2348.38|2339.68|26
1627293460000|2021-07-26 09:57:40|2348.53|2339.83|2348.11|2339.41|2348.9|2340.2|2348.09|2339.39|34
1627293470000|2021-07-26 09:57:50|2348.03|2339.33|2348.21|2339.51|2348.21|2339.51|2347.58|2338.88|33
1627293480000|2021-07-26 09:58:00|2348.28|2339.58|2349.35|2340.65|2349.35|2340.65|2348.28|2339.58|36
1627293490000|2021-07-26 09:58:10|2349.44|2340.74|2349.45|2340.75|2349.58|2340.88|2349.27|2340.57|35
1627293500000|2021-07-26 09:58:20|2349.48|2340.78|2348.21|2339.51|2349.66|2340.96|2348.21|2339.51|35
1627293510000|2021-07-26 09:58:30|2348.2|2339.5|2348.07|2339.37|2348.2|2339.5|2347.63|2338.93|31
1627293520000|2021-07-26 09:58:40|2348.49|2339.79|2348.65|2339.95|2349.21|2340.51|2348.49|2339.79|37
1627293530000|2021-07-26 09:58:50|2348.64|2339.94|2348.55|2339.85|2348.83|2340.13|2348.33|2339.63|32
1627293540000|2021-07-26 09:59:00|2348.51|2339.81|2348.62|2339.92|2348.82|2340.12|2348.4|2339.7|32
1627293550000|2021-07-26 09:59:10|2348.73|2340.03|2348.78|2340.08|2348.88|2340.18|2348.63|2339.93|30
1627293560000|2021-07-26 09:59:20|2348.8|2340.1|2348.94|2340.24|2348.96|2340.26|2348.77|2340.07|33
1627293570000|2021-07-26 09:59:30|2348.93|2340.23|2349.72|2341.02|2349.9|2341.2|2348.9|2340.2|36
1627293580000|2021-07-26 09:59:40|2349.74|2341.04|2350.14|2341.44|2350.16|2341.46|2349.74|2341.04|30
1627293590000|2021-07-26 09:59:50|2350.05|2341.35|2349.51|2340.81|2350.12|2341.42|2349.47|2340.77|21
1627293600000|2021-07-26 10:00:00|2349.43|2340.73|2350.04|2341.34|2350.09|2341.39|2349.32|2340.62|31
1627293610000|2021-07-26 10:00:10|2350.13|2341.43|2351.02|2342.32|2351.02|2342.32|2350.02|2341.32|31
1627293620000|2021-07-26 10:00:20|2351.04|2342.34|2351.57|2342.87|2351.71|2343.01|2350.4|2341.7|34
1627293630000|2021-07-26 10:00:30|2351.69|2342.99|2351.48|2342.78|2351.69|2342.99|2351.38|2342.68|26
1627293640000|2021-07-26 10:00:40|2351.45|2342.75|2349.53|2340.83|2351.48|2342.78|2349.53|2340.83|36
1627293650000|2021-07-26 10:00:50|2349.56|2340.86|2348.49|2339.79|2349.58|2340.88|2348.47|2339.77|32
1627293660000|2021-07-26 10:01:00|2348.57|2339.87|2348.35|2339.65|2349.3|2340.6|2348.35|2339.65|23
1627293670000|2021-07-26 10:01:10|2348.39|2339.69|2346.28|2337.58|2348.42|2339.72|2346.22|2337.52|33
1627293680000|2021-07-26 10:01:20|2346.41|2337.71|2346.66|2337.96|2347.23|2338.53|2346.19|2337.49|35
1627293690000|2021-07-26 10:01:30|2346.75|2338.05|2346.44|2337.74|2346.75|2338.05|2346.07|2337.37|34
1627293700000|2021-07-26 10:01:40|2346.57|2337.87|2348.29|2339.59|2348.31|2339.61|2346.3|2337.6|35
1627293710000|2021-07-26 10:01:50|2348.05|2339.35|2348.44|2339.74|2348.47|2339.77|2348.05|2339.35|37
1627293720000|2021-07-26 10:02:00|2348.36|2339.66|2350.24|2341.54|2350.24|2341.54|2348.36|2339.66|35
1627293730000|2021-07-26 10:02:10|2350.25|2341.55|2350.44|2341.74|2350.89|2342.19|2349.56|2340.86|36
1627293740000|2021-07-26 10:02:20|2349.66|2340.96|2351.08|2342.38|2351.1|2342.4|2349.51|2340.81|36
1627293750000|2021-07-26 10:02:30|2351.09|2342.39|2349.96|2341.26|2351.58|2342.88|2349.96|2341.26|37
1627293760000|2021-07-26 10:02:40|2350.08|2341.38|2351.15|2342.45|2351.2|2342.5|2349.9|2341.2|38
1627293770000|2021-07-26 10:02:50|2351.16|2342.46|2351.31|2342.61|2351.35|2342.65|2350.46|2341.76|32
1627293780000|2021-07-26 10:03:00|2351.09|2342.39|2352.98|2344.28|2353.06|2344.36|2350.44|2341.74|35
1627293790000|2021-07-26 10:03:10|2353.04|2344.34|2352|2343.3|2353.1|2344.4|2351.85|2343.15|36
1627293800000|2021-07-26 10:03:20|2351.99|2343.29|2352.28|2343.58|2352.55|2343.85|2351.99|2343.29|29
1627293810000|2021-07-26 10:03:30|2352.31|2343.61|2352.58|2343.88|2352.58|2343.88|2352.27|2343.57|30
1627293820000|2021-07-26 10:03:40|2352.41|2343.71|2353.42|2344.72|2353.47|2344.77|2352.36|2343.66|27
1627293830000|2021-07-26 10:03:50|2353.45|2344.75|2353.68|2344.98|2353.72|2345.02|2353.17|2344.47|27
1627293840000|2021-07-26 10:04:00|2353.69|2344.99|2352.82|2344.12|2353.7|2345|2352.82|2344.12|29
1627293850000|2021-07-26 10:04:10|2352.71|2344.01|2352.62|2343.92|2352.77|2344.07|2352.54|2343.84|27
1627293860000|2021-07-26 10:04:20|2352.77|2344.07|2352.32|2343.62|2352.91|2344.21|2352.07|2343.37|33
1627293870000|2021-07-26 10:04:30|2352.36|2343.66|2354.07|2345.37|2354.14|2345.44|2352.33|2343.63|36
1627293880000|2021-07-26 10:04:40|2354.02|2345.32|2356.02|2347.32|2357.48|2348.78|2353.93|2345.23|40
1627293890000|2021-07-26 10:04:50|2355.91|2347.21|2356.32|2347.62|2356.61|2347.91|2355.19|2346.49|38
1627293900000|2021-07-26 10:05:00|2356.3|2347.6|2355.63|2346.93|2356.42|2347.72|2355.54|2346.84|37
1627293910000|2021-07-26 10:05:10|2355.62|2346.92|2355.03|2346.33|2356.05|2347.35|2354.96|2346.26|34
1627293920000|2021-07-26 10:05:20|2355.01|2346.31|2353.83|2345.13|2355.02|2346.32|2353.81|2345.11|36
1627293930000|2021-07-26 10:05:30|2353.71|2345.01|2353.68|2344.98|2354|2345.3|2353.6|2344.9|36
1627293940000|2021-07-26 10:05:40|2353.66|2344.96|2353.54|2344.84|2353.66|2344.96|2353.44|2344.74|27
1627293950000|2021-07-26 10:05:50|2353.52|2344.82|2353.79|2345.09|2354.33|2345.63|2353.52|2344.82|28
1627293960000|2021-07-26 10:06:00|2353.8|2345.1|2352.96|2344.26|2354.15|2345.45|2352.89|2344.19|35
1627293970000|2021-07-26 10:06:10|2352.93|2344.23|2353.68|2344.98|2353.68|2344.98|2352.92|2344.22|38
1627293980000|2021-07-26 10:06:20|2353.55|2344.85|2353.51|2344.81|2353.77|2345.07|2353.31|2344.61|30
1627293990000|2021-07-26 10:06:30|2353.34|2344.64|2353.76|2345.06|2353.95|2345.25|2353.29|2344.59|31
1627294000000|2021-07-26 10:06:40|2353.77|2345.07|2353.24|2344.54|2353.85|2345.15|2352.99|2344.29|30
1627294010000|2021-07-26 10:06:50|2353.02|2344.32|2352.46|2343.76|2353.25|2344.55|2352.46|2343.76|29
1627294020000|2021-07-26 10:07:00|2352.43|2343.73|2352.3|2343.6|2352.93|2344.23|2351.78|2343.08|31
1627294030000|2021-07-26 10:07:10|2352.75|2344.05|2354.14|2345.44|2354.19|2345.49|2352.28|2343.58|38
1627294040000|2021-07-26 10:07:20|2353.87|2345.17|2353.63|2344.93|2354.08|2345.38|2352.91|2344.21|39
1627294050000|2021-07-26 10:07:30|2353.25|2344.55|2352.45|2343.75|2353.64|2344.94|2352.45|2343.75|31
1627294060000|2021-07-26 10:07:40|2352.07|2343.37|2352.18|2343.48|2352.2|2343.5|2351.93|2343.23|33
1627294070000|2021-07-26 10:07:50|2352.17|2343.47|2352.45|2343.75|2352.59|2343.89|2352.13|2343.43|26
1627294080000|2021-07-26 10:08:00|2352.44|2343.74|2352.82|2344.12|2352.82|2344.12|2352.24|2343.54|27
1627294090000|2021-07-26 10:08:10|2352.73|2344.03|2352.73|2344.03|2353.23|2344.53|2352.58|2343.88|31
1627294100000|2021-07-26 10:08:20|2352.72|2344.02|2352.1|2343.4|2352.76|2344.06|2351.91|2343.21|24
1627294110000|2021-07-26 10:08:30|2352.09|2343.39|2351.2|2342.5|2352.11|2343.41|2351.12|2342.42|32
1627294120000|2021-07-26 10:08:40|2351.21|2342.51|2351.04|2342.34|2351.43|2342.73|2350.58|2341.88|34
1627294130000|2021-07-26 10:08:50|2351.03|2342.33|2351.18|2342.48|2351.54|2342.84|2350.97|2342.27|33
1627294140000|2021-07-26 10:09:00|2351.54|2342.84|2351.47|2342.77|2351.54|2342.84|2351.45|2342.75|18
1627294150000|2021-07-26 10:09:10|2351.46|2342.76|2351.31|2342.61|2351.5|2342.8|2351.29|2342.59|20
1627294160000|2021-07-26 10:09:20|2351.32|2342.62|2352.06|2343.36|2352.06|2343.36|2351.28|2342.58|19
1627294170000|2021-07-26 10:09:30|2352.05|2343.35|2351.88|2343.18|2352.06|2343.36|2351.87|2343.17|9
1627294180000|2021-07-26 10:09:40|2351.92|2343.22|2352.35|2343.65|2352.35|2343.65|2351.87|2343.17|29
1627294190000|2021-07-26 10:09:50|2352.34|2343.64|2351.79|2343.09|2352.34|2343.64|2351.64|2342.94|20
1627294200000|2021-07-26 10:10:00|2351.84|2343.14|2351.56|2342.86|2352.57|2343.87|2351.56|2342.86|26
1627294210000|2021-07-26 10:10:10|2351.52|2342.82|2351.3|2342.6|2351.63|2342.93|2351.15|2342.45|32
1627294220000|2021-07-26 10:10:20|2351.33|2342.63|2351.2|2342.5|2351.65|2342.95|2350.83|2342.13|30
1627294230000|2021-07-26 10:10:30|2351.16|2342.46|2351.39|2342.69|2351.95|2343.25|2351.12|2342.42|33
1627294240000|2021-07-26 10:10:40|2351.34|2342.64|2352.91|2344.21|2352.91|2344.21|2351.32|2342.62|32
1627294250000|2021-07-26 10:10:50|2352.85|2344.15|2352.33|2343.63|2353.29|2344.59|2352.12|2343.42|30
1627294260000|2021-07-26 10:11:00|2352.32|2343.62|2352.73|2344.03|2352.81|2344.11|2351.64|2342.94|30
1627294270000|2021-07-26 10:11:10|2352.69|2343.99|2352.92|2344.22|2352.92|2344.22|2352.67|2343.97|18
1627294280000|2021-07-26 10:11:20|2352.95|2344.25|2354.88|2346.18|2354.88|2346.18|2352.95|2344.25|24
1627294290000|2021-07-26 10:11:30|2355.01|2346.31|2355.03|2346.33|2356.35|2347.65|2353.95|2345.25|33
1627294300000|2021-07-26 10:11:40|2354.99|2346.29|2354.86|2346.16|2355.21|2346.51|2354.86|2346.16|34
1627294310000|2021-07-26 10:11:50|2354.88|2346.18|2355.96|2347.26|2355.96|2347.26|2354.73|2346.03|28
1627294320000|2021-07-26 10:12:00|2355.95|2347.25|2355.01|2346.31|2355.95|2347.25|2354.97|2346.27|32
1627294330000|2021-07-26 10:12:10|2355.02|2346.32|2354.83|2346.13|2355.06|2346.36|2354.67|2345.97|30
1627294340000|2021-07-26 10:12:20|2354.78|2346.08|2354.37|2345.67|2354.78|2346.08|2354.16|2345.46|30
1627294350000|2021-07-26 10:12:30|2354.36|2345.66|2355.21|2346.51|2355.21|2346.51|2354.28|2345.58|33
1627294360000|2021-07-26 10:12:40|2355.43|2346.73|2355.38|2346.68|2356.09|2347.39|2354.91|2346.21|37
1627294370000|2021-07-26 10:12:50|2355.41|2346.71|2355.28|2346.58|2355.47|2346.77|2354.88|2346.18|34
1627294380000|2021-07-26 10:13:00|2354.99|2346.29|2356.18|2347.48|2356.66|2347.96|2354.99|2346.29|37
1627294390000|2021-07-26 10:13:10|2356|2347.3|2355.04|2346.34|2356|2347.3|2354.9|2346.2|33
1627294400000|2021-07-26 10:13:20|2355.02|2346.32|2354.8|2346.1|2355.2|2346.5|2354.29|2345.59|36
1627294410000|2021-07-26 10:13:30|2354.73|2346.03|2353.93|2345.23|2354.74|2346.04|2353.74|2345.04|35
1627294420000|2021-07-26 10:13:40|2353.98|2345.28|2354.13|2345.43|2354.13|2345.43|2353.63|2344.93|33
1627294430000|2021-07-26 10:13:50|2354.12|2345.42|2353.27|2344.57|2354.26|2345.56|2353.27|2344.57|35
1627294440000|2021-07-26 10:14:00|2352.97|2344.27|2354.8|2346.1|2354.93|2346.23|2352.62|2343.92|34
1627294450000|2021-07-26 10:14:10|2354.99|2346.29|2355.39|2346.69|2355.39|2346.69|2354.65|2345.95|33
1627294460000|2021-07-26 10:14:20|2355.43|2346.73|2354.82|2346.12|2355.67|2346.97|2354.18|2345.48|30
1627294470000|2021-07-26 10:14:30|2354.75|2346.05|2355.09|2346.39|2355.7|2347|2353.74|2345.04|28
1627294480000|2021-07-26 10:14:40|2355.18|2346.48|2355.56|2346.86|2355.56|2346.86|2354.9|2346.2|24
1627294490000|2021-07-26 10:14:50|2355.37|2346.67|2355.46|2346.76|2355.67|2346.97|2355.26|2346.56|32
1627294500000|2021-07-26 10:15:00|2355.85|2347.15|2355.01|2346.31|2355.85|2347.15|2355.01|2346.31|33
1627294510000|2021-07-26 10:15:10|2355|2346.3|2355.91|2347.21|2356.09|2347.39|2354.91|2346.21|30
1627294520000|2021-07-26 10:15:20|2355.95|2347.25|2355.55|2346.85|2356.24|2347.54|2355.43|2346.73|30
1627294530000|2021-07-26 10:15:30|2355.8|2347.1|2354.95|2346.25|2355.8|2347.1|2354.86|2346.16|31
1627294540000|2021-07-26 10:15:40|2354.94|2346.24|2354.3|2345.6|2354.94|2346.24|2354.21|2345.51|33
1627294550000|2021-07-26 10:15:50|2354.24|2345.54|2354.41|2345.71|2354.61|2345.91|2354.2|2345.5|29
1627294560000|2021-07-26 10:16:00|2354.42|2345.72|2353.96|2345.26|2354.53|2345.83|2353.94|2345.24|27
1627294570000|2021-07-26 10:16:10|2353.93|2345.23|2353.48|2344.78|2353.94|2345.24|2353.47|2344.77|17
1627294580000|2021-07-26 10:16:20|2353.47|2344.77|2353.45|2344.75|2353.55|2344.85|2353.14|2344.44|33
1627294590000|2021-07-26 10:16:30|2353.44|2344.74|2353.37|2344.67|2353.49|2344.79|2353.32|2344.62|26
1627294600000|2021-07-26 10:16:40|2353.39|2344.69|2352.99|2344.29|2353.52|2344.82|2352.62|2343.92|38
1627294610000|2021-07-26 10:16:50|2352.78|2344.08|2351.87|2343.17|2352.87|2344.17|2351.74|2343.04|37
1627294620000|2021-07-26 10:17:00|2351.71|2343.01|2351.08|2342.38|2352.25|2343.55|2351|2342.3|37
1627294630000|2021-07-26 10:17:10|2351.12|2342.42|2350.27|2341.57|2351.29|2342.59|2350.27|2341.57|40
1627294640000|2021-07-26 10:17:20|2350.22|2341.52|2349.44|2340.74|2350.22|2341.52|2349.44|2340.74|37
1627294650000|2021-07-26 10:17:30|2349.45|2340.75|2349.08|2340.38|2349.83|2341.13|2348.78|2340.08|35
1627294660000|2021-07-26 10:17:40|2349|2340.3|2349.62|2340.92|2350.38|2341.68|2349|2340.3|39
1627294670000|2021-07-26 10:17:50|2349.67|2340.97|2350.12|2341.42|2350.31|2341.61|2349.67|2340.97|37
1627294680000|2021-07-26 10:18:00|2350.14|2341.44|2350.49|2341.79|2351.29|2342.59|2350.14|2341.44|37
1627294690000|2021-07-26 10:18:10|2350.47|2341.77|2349.44|2340.74|2350.74|2342.04|2349.44|2340.74|36
1627294700000|2021-07-26 10:18:20|2349.32|2340.62|2348.84|2340.14|2349.34|2340.64|2348.13|2339.43|36
1627294710000|2021-07-26 10:18:30|2348.85|2340.15|2348.11|2339.41|2349|2340.3|2348.11|2339.41|36
1627294720000|2021-07-26 10:18:40|2348.09|2339.39|2348.38|2339.68|2348.38|2339.68|2347.46|2338.76|29
1627294730000|2021-07-26 10:18:50|2348.26|2339.56|2348.8|2340.1|2349.04|2340.34|2348.17|2339.47|31
1627294740000|2021-07-26 10:19:00|2348.83|2340.13|2348.68|2339.98|2348.84|2340.14|2348.53|2339.83|24
1627294750000|2021-07-26 10:19:10|2348.62|2339.92|2348.75|2340.05|2349.5|2340.8|2348.35|2339.65|27
1627294760000|2021-07-26 10:19:20|2349.08|2340.38|2348.07|2339.37|2349.26|2340.56|2348.07|2339.37|23
1627294770000|2021-07-26 10:19:30|2348.24|2339.54|2347.91|2339.21|2348.7|2340|2347.76|2339.06|26
1627294780000|2021-07-26 10:19:40|2347.92|2339.22|2347.54|2338.84|2347.92|2339.22|2347.54|2338.84|30
1627294790000|2021-07-26 10:19:50|2347.52|2338.82|2347.72|2339.02|2347.75|2339.05|2347.5|2338.8|27
1627294800000|2021-07-26 10:20:00|2347.66|2338.96|2347.54|2338.84|2347.73|2339.03|2347.52|2338.82|26
1627294810000|2021-07-26 10:20:10|2347.68|2338.98|2347.44|2338.74|2347.76|2339.06|2347.44|2338.74|31
1627294820000|2021-07-26 10:20:20|2347.45|2338.75|2348.82|2340.12|2349.01|2340.31|2347.43|2338.73|33
1627294830000|2021-07-26 10:20:30|2348.8|2340.1|2348.76|2340.06|2349.16|2340.46|2348.76|2340.06|29
1627294840000|2021-07-26 10:20:40|2348.86|2340.16|2347.51|2338.81|2348.92|2340.22|2347.51|2338.81|35
1627294850000|2021-07-26 10:20:50|2347.65|2338.95|2346.9|2338.2|2347.74|2339.04|2346.86|2338.16|29
1627294860000|2021-07-26 10:21:00|2346.91|2338.21|2347.11|2338.41|2347.34|2338.64|2346.8|2338.1|30
1627294870000|2021-07-26 10:21:10|2346.86|2338.16|2346.75|2338.05|2346.86|2338.16|2346.16|2337.46|30
1627294880000|2021-07-26 10:21:20|2346.64|2337.94|2345.4|2336.7|2346.71|2338.01|2345.13|2336.43|31
1627294890000|2021-07-26 10:21:30|2345.44|2336.74|2344.85|2336.15|2346|2337.3|2344.85|2336.15|32
1627294900000|2021-07-26 10:21:40|2344.93|2336.23|2344.66|2335.96|2345.1|2336.4|2344.35|2335.65|32
1627294910000|2021-07-26 10:21:50|2344.46|2335.76|2345.1|2336.4|2345.29|2336.59|2344.46|2335.76|28
1627294920000|2021-07-26 10:22:00|2345.14|2336.44|2344.36|2335.66|2345.17|2336.47|2344.26|2335.56|36
1627294930000|2021-07-26 10:22:10|2344.39|2335.69|2346.25|2337.55|2346.33|2337.63|2344.3|2335.6|38
1627294940000|2021-07-26 10:22:20|2346.41|2337.71|2346.89|2338.19|2347.47|2338.77|2346.41|2337.71|37
1627294950000|2021-07-26 10:22:30|2347.04|2338.34|2347.42|2338.72|2347.48|2338.78|2346.86|2338.16|31
1627294960000|2021-07-26 10:22:40|2347.44|2338.74|2347.23|2338.53|2347.45|2338.75|2347.04|2338.34|25
1627294970000|2021-07-26 10:22:50|2347.32|2338.62|2347.39|2338.69|2347.75|2339.05|2347.27|2338.57|25
1627294980000|2021-07-26 10:23:00|2347.23|2338.53|2346.8|2338.1|2347.54|2338.84|2346.68|2337.98|33
1627294990000|2021-07-26 10:23:10|2346.79|2338.09|2347.02|2338.32|2347.15|2338.45|2346.35|2337.65|34
1627295000000|2021-07-26 10:23:20|2347|2338.3|2347.07|2338.37|2347.38|2338.68|2346.93|2338.23|31
1627295010000|2021-07-26 10:23:30|2346.97|2338.27|2346.88|2338.18|2347.3|2338.6|2346.73|2338.03|24
1627295020000|2021-07-26 10:23:40|2346.83|2338.13|2346.98|2338.28|2347.23|2338.53|2346.52|2337.82|35
1627295030000|2021-07-26 10:23:50|2346.99|2338.29|2346.82|2338.12|2347.27|2338.57|2346.64|2337.94|31
1627295040000|2021-07-26 10:24:00|2346.86|2338.16|2346.8|2338.1|2347.28|2338.58|2346.63|2337.93|28
1627295050000|2021-07-26 10:24:10|2346.84|2338.14|2349.13|2340.43|2349.17|2340.47|2346.84|2338.14|32
1627295060000|2021-07-26 10:24:20|2349.15|2340.45|2348.05|2339.35|2349.25|2340.55|2348.05|2339.35|26
1627295070000|2021-07-26 10:24:30|2348.1|2339.4|2348.19|2339.49|2348.23|2339.53|2347.66|2338.96|21
1627295080000|2021-07-26 10:24:40|2348.22|2339.52|2349.15|2340.45|2349.15|2340.45|2348.22|2339.52|22
1627295090000|2021-07-26 10:24:50|2349.2|2340.5|2348.97|2340.27|2349.2|2340.5|2348.34|2339.64|23
1627295100000|2021-07-26 10:25:00|2348.81|2340.11|2348.75|2340.05|2349.64|2340.94|2348.34|2339.64|32
1627295110000|2021-07-26 10:25:10|2348.8|2340.1|2347.6|2338.9|2348.96|2340.26|2347.58|2338.88|33
1627295120000|2021-07-26 10:25:20|2347.59|2338.89|2346.19|2337.49|2347.63|2338.93|2345.9|2337.2|26
1627295130000|2021-07-26 10:25:30|2346.41|2337.71|2346.46|2337.76|2346.98|2338.28|2346.1|2337.4|36
1627295140000|2021-07-26 10:25:40|2346.45|2337.75|2347.55|2338.85|2347.73|2339.03|2346.39|2337.69|36
1627295150000|2021-07-26 10:25:50|2347.26|2338.56|2346.99|2338.29|2347.34|2338.64|2346.72|2338.02|36
1627295160000|2021-07-26 10:26:00|2347|2338.3|2345.7|2337|2347|2338.3|2345.51|2336.81|29
1627295170000|2021-07-26 10:26:10|2345.81|2337.11|2345.68|2336.98|2345.82|2337.12|2345.57|2336.87|33
1627295180000|2021-07-26 10:26:20|2345.69|2336.99|2345.73|2337.03|2345.85|2337.15|2345.54|2336.84|32
1627295190000|2021-07-26 10:26:30|2345.6|2336.9|2347.13|2338.43|2347.14|2338.44|2345.6|2336.9|27
1627295200000|2021-07-26 10:26:40|2347.12|2338.42|2347.17|2338.47|2347.18|2338.48|2347.06|2338.36|22
1627295210000|2021-07-26 10:26:50|2347.12|2338.42|2347.01|2338.31|2347.17|2338.47|2347.01|2338.31|20
1627295220000|2021-07-26 10:27:00|2347.07|2338.37|2347.19|2338.49|2347.21|2338.51|2347.03|2338.33|26
1627295230000|2021-07-26 10:27:10|2347.16|2338.46|2347.19|2338.49|2347.23|2338.53|2347.09|2338.39|29
1627295240000|2021-07-26 10:27:20|2347.18|2338.48|2347.2|2338.5|2347.24|2338.54|2347.04|2338.34|35
1627295250000|2021-07-26 10:27:30|2347.04|2338.34|2346.43|2337.73|2347.05|2338.35|2345.7|2337|38
1627295260000|2021-07-26 10:27:40|2346.46|2337.76|2345.43|2336.73|2346.48|2337.78|2345.43|2336.73|39
1627295270000|2021-07-26 10:27:50|2345.47|2336.77|2345|2336.3|2345.55|2336.85|2344.63|2335.93|38
1627295280000|2021-07-26 10:28:00|2344.83|2336.13|2345.62|2336.92|2345.62|2336.92|2344.35|2335.65|35
1627295290000|2021-07-26 10:28:10|2345.64|2336.94|2346.11|2337.41|2346.22|2337.52|2345.64|2336.94|36
1627295300000|2021-07-26 10:28:20|2346.16|2337.46|2346.15|2337.45|2346.3|2337.6|2345.56|2336.86|26
1627295310000|2021-07-26 10:28:30|2346.12|2337.42|2345.6|2336.9|2346.58|2337.88|2345.6|2336.9|31
1627295320000|2021-07-26 10:28:40|2345.59|2336.89|2345.7|2337|2345.82|2337.12|2345.57|2336.87|24
1627295330000|2021-07-26 10:28:50|2345.58|2336.88|2345.59|2336.89|2345.79|2337.09|2345.57|2336.87|29
1627295340000|2021-07-26 10:29:00|2345.58|2336.88|2346.29|2337.59|2346.29|2337.59|2345.39|2336.69|32
1627295350000|2021-07-26 10:29:10|2346.64|2337.94|2346.52|2337.82|2347.31|2338.61|2346.4|2337.7|38
1627295360000|2021-07-26 10:29:20|2346.59|2337.89|2346.85|2338.15|2347.3|2338.6|2346.59|2337.89|22
1627295370000|2021-07-26 10:29:30|2346.92|2338.22|2347.31|2338.61|2347.54|2338.84|2346.81|2338.11|31
1627295380000|2021-07-26 10:29:40|2347.19|2338.49|2347.57|2338.87|2347.57|2338.87|2346.85|2338.15|35
1627295390000|2021-07-26 10:29:50|2347.48|2338.78|2346.75|2338.05|2347.52|2338.82|2346.47|2337.77|34
1627295400000|2021-07-26 10:30:00|2346.8|2338.1|2347.3|2338.6|2347.52|2338.82|2346.58|2337.88|27
1627295410000|2021-07-26 10:30:10|2347.28|2338.58|2347.38|2338.68|2348.34|2339.64|2347.28|2338.58|32
1627295420000|2021-07-26 10:30:20|2347.44|2338.74|2346.82|2338.12|2347.44|2338.74|2346.66|2337.96|35
1627295430000|2021-07-26 10:30:30|2346.69|2337.99|2345.96|2337.26|2346.84|2338.14|2345.96|2337.26|36
1627295440000|2021-07-26 10:30:40|2345.94|2337.24|2345.9|2337.2|2346.31|2337.61|2345.81|2337.11|28
1627295450000|2021-07-26 10:30:50|2345.89|2337.19|2344.54|2335.84|2345.89|2337.19|2344.54|2335.84|32
1627295460000|2021-07-26 10:31:00|2344.55|2335.85|2343.95|2335.25|2344.59|2335.89|2343.84|2335.14|33
1627295470000|2021-07-26 10:31:10|2343.88|2335.18|2341.7|2333|2343.88|2335.18|2341.05|2332.35|38
1627295480000|2021-07-26 10:31:20|2341.81|2333.11|2341.45|2332.75|2342.49|2333.79|2341.29|2332.59|36
1627295490000|2021-07-26 10:31:30|2341.5|2332.8|2341.99|2333.29|2342.12|2333.42|2341.27|2332.57|30
1627295500000|2021-07-26 10:31:40|2342.03|2333.33|2342.89|2334.19|2343.42|2334.72|2341.97|2333.27|33
1627295510000|2021-07-26 10:31:50|2342.86|2334.16|2343.49|2334.79|2343.71|2335.01|2342.86|2334.16|30
1627295520000|2021-07-26 10:32:00|2343.73|2335.03|2344.84|2336.14|2344.92|2336.22|2343.41|2334.71|28
1627295530000|2021-07-26 10:32:10|2344.6|2335.9|2343.84|2335.14|2344.85|2336.15|2343.76|2335.06|30
1627295540000|2021-07-26 10:32:20|2343.83|2335.13|2344.22|2335.52|2344.58|2335.88|2343.76|2335.06|29
1627295550000|2021-07-26 10:32:30|2344.21|2335.51|2344.24|2335.54|2344.7|2336|2344.06|2335.36|31
1627295560000|2021-07-26 10:32:40|2344.67|2335.97|2345.77|2337.07|2345.82|2337.12|2343.98|2335.28|34
1627295570000|2021-07-26 10:32:50|2345.81|2337.11|2346.43|2337.73|2347.18|2338.48|2345.8|2337.1|30
1627295580000|2021-07-26 10:33:00|2346.42|2337.72|2347.33|2338.63|2347.47|2338.77|2346.42|2337.72|17
1627295590000|2021-07-26 10:33:10|2347.48|2338.78|2347.65|2338.95|2348.26|2339.56|2347.3|2338.6|27
1627295600000|2021-07-26 10:33:20|2347.67|2338.97|2348.15|2339.45|2348.15|2339.45|2347.32|2338.62|25
1627295610000|2021-07-26 10:33:30|2347.96|2339.26|2348.64|2339.94|2348.79|2340.09|2347.63|2338.93|16
1627295620000|2021-07-26 10:33:40|2348.65|2339.95|2348.47|2339.77|2348.74|2340.04|2348.32|2339.62|32
1627295630000|2021-07-26 10:33:50|2348.54|2339.84|2350.3|2341.6|2350.42|2341.72|2348.32|2339.62|30
1627295640000|2021-07-26 10:34:00|2350.36|2341.66|2349.78|2341.08|2350.56|2341.86|2349.5|2340.8|36
1627295650000|2021-07-26 10:34:10|2349.74|2341.04|2349.16|2340.46|2349.85|2341.15|2349.12|2340.42|36
1627295660000|2021-07-26 10:34:20|2348.94|2340.24|2349.02|2340.32|2349.35|2340.65|2348.68|2339.98|38
1627295670000|2021-07-26 10:34:30|2349.01|2340.31|2351.18|2342.48|2351.18|2342.48|2348.94|2340.24|35
1627295680000|2021-07-26 10:34:40|2351.23|2342.53|2351.27|2342.57|2351.27|2342.57|2350.41|2341.71|35
1627295690000|2021-07-26 10:34:50|2351.34|2342.64|2351.7|2343|2351.78|2343.08|2351.15|2342.45|39
1627295700000|2021-07-26 10:35:00|2351.69|2342.99|2351.56|2342.86|2351.69|2342.99|2350.74|2342.04|34
1627295710000|2021-07-26 10:35:10|2351.57|2342.87|2351.59|2342.89|2351.61|2342.91|2350.66|2341.96|29
1627295720000|2021-07-26 10:35:20|2351.62|2342.92|2354.1|2345.4|2354.12|2345.42|2351.48|2342.78|36
1627295730000|2021-07-26 10:35:30|2354.04|2345.34|2353.55|2344.85|2354.35|2345.65|2353.3|2344.6|38
1627295740000|2021-07-26 10:35:40|2354.34|2345.64|2353.79|2345.09|2354.5|2345.8|2352.49|2343.79|37
1627295750000|2021-07-26 10:35:50|2353.41|2344.71|2353.18|2344.48|2354.19|2345.49|2353.18|2344.48|37
1627295760000|2021-07-26 10:36:00|2353.17|2344.47|2351.18|2342.48|2353.21|2344.51|2351.14|2342.44|37
1627295770000|2021-07-26 10:36:10|2351.2|2342.5|2352.27|2343.57|2352.64|2343.94|2351.14|2342.44|36
1627295780000|2021-07-26 10:36:20|2352.31|2343.61|2352.64|2343.94|2352.66|2343.96|2352.22|2343.52|20
1627295790000|2021-07-26 10:36:30|2352.31|2343.61|2353.77|2345.07|2353.77|2345.07|2352.31|2343.61|27
1627295800000|2021-07-26 10:36:40|2353.68|2344.98|2354.25|2345.55|2355.5|2346.8|2353.52|2344.82|31
1627295810000|2021-07-26 10:36:50|2354.22|2345.52|2352.97|2344.27|2354.22|2345.52|2352.8|2344.1|34
1627295820000|2021-07-26 10:37:00|2352.96|2344.26|2353.57|2344.87|2354.03|2345.33|2352.54|2343.84|36
1627295830000|2021-07-26 10:37:10|2353.77|2345.07|2355.25|2346.55|2355.25|2346.55|2353.77|2345.07|36
1627295840000|2021-07-26 10:37:20|2355.38|2346.68|2355.87|2347.17|2357.24|2348.54|2355.31|2346.61|39
1627295850000|2021-07-26 10:37:30|2355.39|2346.69|2354.94|2346.24|2355.59|2346.89|2354.69|2345.99|38
1627295860000|2021-07-26 10:37:40|2354.95|2346.25|2355.05|2346.35|2355.21|2346.51|2354.87|2346.17|36
1627295870000|2021-07-26 10:37:50|2354.9|2346.2|2355.51|2346.81|2355.51|2346.81|2354.8|2346.1|35
1627295880000|2021-07-26 10:38:00|2355.63|2346.93|2355.58|2346.88|2356.67|2347.97|2355.58|2346.88|35
1627295890000|2021-07-26 10:38:10|2355.57|2346.87|2356.5|2347.8|2356.86|2348.16|2355.26|2346.56|34
1627295900000|2021-07-26 10:38:20|2356.42|2347.72|2357.11|2348.41|2357.14|2348.44|2356.08|2347.38|33
1627295910000|2021-07-26 10:38:30|2357.29|2348.59|2357.97|2349.27|2358.38|2349.68|2356.7|2348|37
1627295920000|2021-07-26 10:38:40|2357.93|2349.23|2357.85|2349.15|2358.08|2349.38|2357.71|2349.01|32
1627295930000|2021-07-26 10:38:50|2357.79|2349.09|2355.63|2346.93|2357.79|2349.09|2355.63|2346.93|34
1627295940000|2021-07-26 10:39:00|2355.62|2346.92|2354.19|2345.49|2355.62|2346.92|2354.12|2345.42|30
1627295950000|2021-07-26 10:39:10|2354.13|2345.43|2352.96|2344.26|2354.26|2345.56|2351.98|2343.28|38
1627295960000|2021-07-26 10:39:20|2353.12|2344.42|2353.09|2344.39|2353.58|2344.88|2351.86|2343.16|34
1627295970000|2021-07-26 10:39:30|2353.04|2344.34|2352.98|2344.28|2353.56|2344.86|2352.62|2343.92|38
1627295980000|2021-07-26 10:39:40|2352.79|2344.09|2355.34|2346.64|2355.34|2346.64|2352.79|2344.09|37
1627295990000|2021-07-26 10:39:50|2355.36|2346.66|2355.78|2347.08|2356.41|2347.71|2355.33|2346.63|35
1627296000000|2021-07-26 10:40:00|2355.68|2346.98|2355.31|2346.61|2355.93|2347.23|2355.01|2346.31|38
1627296010000|2021-07-26 10:40:10|2355.36|2346.66|2356.35|2347.65|2357.23|2348.53|2355.36|2346.66|39
1627296020000|2021-07-26 10:40:20|2356.25|2347.55|2355.37|2346.67|2356.39|2347.69|2355.24|2346.54|38
1627296030000|2021-07-26 10:40:30|2355.9|2347.2|2354.05|2345.35|2355.95|2347.25|2354.05|2345.35|35
1627296040000|2021-07-26 10:40:40|2354.01|2345.31|2352.23|2343.53|2354.16|2345.46|2352.22|2343.52|34
1627296050000|2021-07-26 10:40:50|2352.27|2343.57|2353.22|2344.52|2353.35|2344.65|2352.27|2343.57|33
1627296060000|2021-07-26 10:41:00|2353.2|2344.5|2353.83|2345.13|2353.84|2345.14|2352.5|2343.8|38
1627296070000|2021-07-26 10:41:10|2353.81|2345.11|2353.84|2345.14|2355.18|2346.48|2353.47|2344.77|37
1627296080000|2021-07-26 10:41:20|2354.29|2345.59|2356.66|2347.96|2356.68|2347.98|2354.29|2345.59|32
1627296090000|2021-07-26 10:41:30|2356.52|2347.82|2356.33|2347.63|2356.67|2347.97|2355.97|2347.27|39
1627296100000|2021-07-26 10:41:40|2356.44|2347.74|2356.47|2347.77|2357.09|2348.39|2356.05|2347.35|39
1627296110000|2021-07-26 10:41:50|2356.43|2347.73|2356.11|2347.41|2356.48|2347.78|2355.84|2347.14|33
1627296120000|2021-07-26 10:42:00|2355.94|2347.24|2356.24|2347.54|2356.29|2347.59|2355.81|2347.11|37
1627296130000|2021-07-26 10:42:10|2356.25|2347.55|2356.59|2347.89|2356.87|2348.17|2356.23|2347.53|34
1627296140000|2021-07-26 10:42:20|2356.63|2347.93|2356.67|2347.97|2356.67|2347.97|2356.39|2347.69|31
1627296150000|2021-07-26 10:42:30|2356.78|2348.08|2356.67|2347.97|2357.1|2348.4|2356.47|2347.77|34
1627296160000|2021-07-26 10:42:40|2356.88|2348.18|2358.96|2350.26|2358.96|2350.26|2356.7|2348|33
1627296170000|2021-07-26 10:42:50|2358.98|2350.28|2357.93|2349.23|2358.98|2350.28|2357.51|2348.81|38
1627296180000|2021-07-26 10:43:00|2358.39|2349.69|2359.15|2350.45|2359.34|2350.64|2357.64|2348.94|38
1627296190000|2021-07-26 10:43:10|2359.12|2350.42|2359.13|2350.43|2359.36|2350.66|2359.04|2350.34|28
1627296200000|2021-07-26 10:43:20|2359.25|2350.55|2359.7|2351|2359.75|2351.05|2359.17|2350.47|33
1627296210000|2021-07-26 10:43:30|2359.71|2351.01|2359.38|2350.68|2359.76|2351.06|2359.28|2350.58|31
1627296220000|2021-07-26 10:43:40|2359.31|2350.61|2358.58|2349.88|2359.45|2350.75|2358.56|2349.86|30
1627296230000|2021-07-26 10:43:50|2358.59|2349.89|2358.66|2349.96|2358.97|2350.27|2358.23|2349.53|38
1627296240000|2021-07-26 10:44:00|2358.63|2349.93|2357.42|2348.72|2358.63|2349.93|2357.37|2348.67|32
1627296250000|2021-07-26 10:44:10|2357.43|2348.73|2357.31|2348.61|2358.03|2349.33|2357.16|2348.46|38
1627296260000|2021-07-26 10:44:20|2356.93|2348.23|2356.89|2348.19|2357.75|2349.05|2356.57|2347.87|38
1627296270000|2021-07-26 10:44:30|2356.78|2348.08|2357.13|2348.43|2357.13|2348.43|2356.76|2348.06|33
1627296280000|2021-07-26 10:44:40|2356.95|2348.25|2356.31|2347.61|2356.95|2348.25|2356.21|2347.51|36
1627296290000|2021-07-26 10:44:50|2356.33|2347.63|2356.41|2347.71|2357.19|2348.49|2356.26|2347.56|35
1627296300000|2021-07-26 10:45:00|2356.28|2347.58|2357.15|2348.45|2357.59|2348.89|2356.28|2347.58|37
1627296310000|2021-07-26 10:45:10|2356.9|2348.2|2358.25|2349.55|2358.28|2349.58|2356.83|2348.13|33
1627296320000|2021-07-26 10:45:20|2358.28|2349.58|2359|2350.3|2359|2350.3|2358.28|2349.58|27
1627296330000|2021-07-26 10:45:30|2358.97|2350.27|2358.36|2349.66|2359.1|2350.4|2358.17|2349.47|34
1627296340000|2021-07-26 10:45:40|2358.38|2349.68|2359.47|2350.77|2359.47|2350.77|2358.26|2349.56|27
1627296350000|2021-07-26 10:45:50|2359.51|2350.81|2359.31|2350.61|2360.7|2352|2359.31|2350.61|31
1627296360000|2021-07-26 10:46:00|2359.09|2350.39|2358.77|2350.07|2359.3|2350.6|2358.58|2349.88|33
1627296370000|2021-07-26 10:46:10|2358.85|2350.15|2359.1|2350.4|2359.26|2350.56|2358.48|2349.78|38
1627296380000|2021-07-26 10:46:20|2359.14|2350.44|2358|2349.3|2359.39|2350.69|2357.69|2348.99|39
1627296390000|2021-07-26 10:46:30|2357.86|2349.16|2358.66|2349.96|2358.66|2349.96|2357.8|2349.1|36
1627296400000|2021-07-26 10:46:40|2358.6|2349.9|2358.73|2350.03|2359.13|2350.43|2358.6|2349.9|36
1627296410000|2021-07-26 10:46:50|2359.25|2350.55|2359.9|2351.2|2359.97|2351.27|2358.87|2350.17|33
1627296420000|2021-07-26 10:47:00|2360.14|2351.44|2360.12|2351.42|2360.65|2351.95|2359.36|2350.66|40
1627296430000|2021-07-26 10:47:10|2360.14|2351.44|2360.9|2352.2|2362.15|2353.45|2360.14|2351.44|33
1627296440000|2021-07-26 10:47:20|2360.79|2352.09|2360.74|2352.04|2361.15|2352.45|2360.38|2351.68|36
1627296450000|2021-07-26 10:47:30|2360.76|2352.06|2363.8|2355.1|2364.64|2355.94|2360.76|2352.06|39
1627296460000|2021-07-26 10:47:40|2363.93|2355.23|2360.74|2352.04|2364.18|2355.48|2360.49|2351.79|37
1627296470000|2021-07-26 10:47:50|2360.72|2352.02|2359.44|2350.74|2360.72|2352.02|2359.44|2350.74|30
1627296480000|2021-07-26 10:48:00|2359.48|2350.78|2359|2350.3|2359.76|2351.06|2358.81|2350.11|38
1627296490000|2021-07-26 10:48:10|2359.07|2350.37|2360.37|2351.67|2361.48|2352.78|2359.07|2350.37|36
1627296500000|2021-07-26 10:48:20|2360.19|2351.49|2360.2|2351.5|2360.9|2352.2|2360|2351.3|39
1627296510000|2021-07-26 10:48:30|2360.18|2351.48|2359.27|2350.57|2360.18|2351.48|2358.68|2349.98|37
1627296520000|2021-07-26 10:48:40|2359.12|2350.42|2359.64|2350.94|2360.1|2351.4|2359.09|2350.39|35
1627296530000|2021-07-26 10:48:50|2359.67|2350.97|2359.2|2350.5|2360.5|2351.8|2359.2|2350.5|36
1627296540000|2021-07-26 10:49:00|2359.28|2350.58|2359.25|2350.55|2359.41|2350.71|2359.11|2350.41|33
1627296550000|2021-07-26 10:49:10|2359.28|2350.58|2358.78|2350.08|2359.28|2350.58|2358.78|2350.08|29
1627296560000|2021-07-26 10:49:20|2358.77|2350.07|2358.73|2350.03|2358.91|2350.21|2358.48|2349.78|29
1627296570000|2021-07-26 10:49:30|2358.79|2350.09|2356.82|2348.12|2359.15|2350.45|2356.7|2348|37
1627296580000|2021-07-26 10:49:40|2356.99|2348.29|2356.93|2348.23|2357.24|2348.54|2356.59|2347.89|36
1627296590000|2021-07-26 10:49:50|2356.95|2348.25|2357.34|2348.64|2357.55|2348.85|2356.94|2348.24|39
1627296600000|2021-07-26 10:50:00|2357.3|2348.6|2356.74|2348.04|2357.3|2348.6|2356.48|2347.78|33
1627296610000|2021-07-26 10:50:10|2356.66|2347.96|2355.65|2346.95|2356.73|2348.03|2355.58|2346.88|33
1627296620000|2021-07-26 10:50:20|2355.7|2347|2357.14|2348.44|2357.14|2348.44|2355.59|2346.89|36
1627296630000|2021-07-26 10:50:30|2357.1|2348.4|2357.21|2348.51|2357.5|2348.8|2357.09|2348.39|33
1627296640000|2021-07-26 10:50:40|2357.02|2348.32|2356.73|2348.03|2357.02|2348.32|2356.35|2347.65|37
1627296650000|2021-07-26 10:50:50|2356.68|2347.98|2356.23|2347.53|2356.78|2348.08|2355.81|2347.11|35
1627296660000|2021-07-26 10:51:00|2356.11|2347.41|2356.39|2347.69|2356.71|2348.01|2355.66|2346.96|38
1627296670000|2021-07-26 10:51:10|2356.88|2348.18|2356.77|2348.07|2356.95|2348.25|2356.52|2347.82|30
1627296680000|2021-07-26 10:51:20|2356.85|2348.15|2357.64|2348.94|2358.53|2349.83|2356.85|2348.15|39
1627296690000|2021-07-26 10:51:30|2357.68|2348.98|2358.09|2349.39|2358.26|2349.56|2357.43|2348.73|33
1627296700000|2021-07-26 10:51:40|2357.95|2349.25|2358.2|2349.5|2358.38|2349.68|2357.83|2349.13|25
1627296710000|2021-07-26 10:51:50|2358.19|2349.49|2360|2351.3|2360.02|2351.32|2357.8|2349.1|36
1627296720000|2021-07-26 10:52:00|2359.81|2351.11|2359.07|2350.37|2359.93|2351.23|2358.39|2349.69|33
1627296730000|2021-07-26 10:52:10|2359.12|2350.42|2360.39|2351.69|2360.5|2351.8|2359|2350.3|37
1627296740000|2021-07-26 10:52:20|2360.24|2351.54|2359.53|2350.83|2360.39|2351.69|2359.53|2350.83|29
1627296750000|2021-07-26 10:52:30|2359.54|2350.84|2358.92|2350.22|2359.74|2351.04|2358.91|2350.21|36
1627296760000|2021-07-26 10:52:40|2358.78|2350.08|2360.37|2351.67|2360.67|2351.97|2358.76|2350.06|37
1627296770000|2021-07-26 10:52:50|2360.3|2351.6|2359.85|2351.15|2360.34|2351.64|2359.68|2350.98|37
1627296780000|2021-07-26 10:53:00|2359.88|2351.18|2360.17|2351.47|2360.25|2351.55|2359.32|2350.62|28
1627296790000|2021-07-26 10:53:10|2360.16|2351.46|2360.64|2351.94|2360.79|2352.09|2359.85|2351.15|36
1627296800000|2021-07-26 10:53:20|2360.66|2351.96|2360.63|2351.93|2360.73|2352.03|2360.46|2351.76|14
1627296810000|2021-07-26 10:53:30|2360.53|2351.83|2359.92|2351.22|2360.53|2351.83|2359.89|2351.19|9
1627296820000|2021-07-26 10:53:40|2359.89|2351.19|2359.11|2350.41|2359.93|2351.23|2359.09|2350.39|20
1627296830000|2021-07-26 10:53:50|2359.1|2350.4|2359.27|2350.57|2359.3|2350.6|2358.93|2350.23|18
1627296840000|2021-07-26 10:54:00|2359.25|2350.55|2359.15|2350.45|2359.51|2350.81|2359.13|2350.43|24
1627296850000|2021-07-26 10:54:10|2359.17|2350.47|2360.41|2351.71|2360.41|2351.71|2359.16|2350.46|14
1627296860000|2021-07-26 10:54:20|2360.35|2351.65|2361.62|2352.92|2361.62|2352.92|2360.14|2351.44|35
1627296870000|2021-07-26 10:54:30|2361.44|2352.74|2360.97|2352.27|2361.48|2352.78|2360.83|2352.13|39
1627296880000|2021-07-26 10:54:40|2361.15|2352.45|2361.61|2352.91|2361.74|2353.04|2361.07|2352.37|36
1627296890000|2021-07-26 10:54:50|2361.62|2352.92|2361.62|2352.92|2361.89|2353.19|2361.32|2352.62|34
1627296900000|2021-07-26 10:55:00|2361.41|2352.71|2360.53|2351.83|2361.75|2353.05|2360.42|2351.72|38
1627296910000|2021-07-26 10:55:10|2360.49|2351.79|2360.14|2351.44|2360.57|2351.87|2359.71|2351.01|34
1627296920000|2021-07-26 10:55:20|2360.06|2351.36|2360.24|2351.54|2360.58|2351.88|2359.15|2350.45|36
1627296930000|2021-07-26 10:55:30|2360.25|2351.55|2359.89|2351.19|2360.51|2351.81|2359.83|2351.13|30
1627296940000|2021-07-26 10:55:40|2359.86|2351.16|2359.52|2350.82|2359.89|2351.19|2359.52|2350.82|27
1627296950000|2021-07-26 10:55:50|2359.57|2350.87|2359.14|2350.44|2360.24|2351.54|2359.05|2350.35|35
1627296960000|2021-07-26 10:56:00|2359.15|2350.45|2359.13|2350.43|2359.59|2350.89|2358.92|2350.22|29
1627296970000|2021-07-26 10:56:10|2357.86|2349.16|2357.21|2348.51|2357.89|2349.19|2356.72|2348.02|25
1627296980000|2021-07-26 10:56:20|2357.2|2348.5|2354.67|2345.97|2357.28|2348.58|2353.97|2345.27|30
1627296990000|2021-07-26 10:56:30|2354.12|2345.42|2354.74|2346.04|2355.24|2346.54|2353.8|2345.1|38
1627297000000|2021-07-26 10:56:40|2354.66|2345.96|2356.05|2347.35|2356.23|2347.53|2354.62|2345.92|35
1627297010000|2021-07-26 10:56:50|2356.09|2347.39|2357.09|2348.39|2357.09|2348.39|2356.04|2347.34|31
1627297020000|2021-07-26 10:57:00|2357.1|2348.4|2357.09|2348.39|2357.49|2348.79|2356.54|2347.84|33
1627297030000|2021-07-26 10:57:10|2357.21|2348.51|2357.06|2348.36|2357.22|2348.52|2356.95|2348.25|28
1627297040000|2021-07-26 10:57:20|2356.92|2348.22|2355.84|2347.14|2357.01|2348.31|2355.84|2347.14|34
1627297050000|2021-07-26 10:57:30|2355.83|2347.13|2355.95|2347.25|2356.01|2347.31|2355.82|2347.12|34
1627297060000|2021-07-26 10:57:40|2355.93|2347.23|2356.54|2347.84|2356.82|2348.12|2355.93|2347.23|35
1627297070000|2021-07-26 10:57:50|2356.67|2347.97|2357.16|2348.46|2357.16|2348.46|2356.33|2347.63|34
1627297080000|2021-07-26 10:58:00|2357|2348.3|2355.75|2347.05|2357.03|2348.33|2355.73|2347.03|36
1627297090000|2021-07-26 10:58:10|2355.8|2347.1|2356.22|2347.52|2356.55|2347.85|2355.41|2346.71|35
1627297100000|2021-07-26 10:58:20|2356.2|2347.5|2356.13|2347.43|2356.2|2347.5|2356.09|2347.39|25
1627297110000|2021-07-26 10:58:30|2356.14|2347.44|2356.72|2348.02|2356.73|2348.03|2356.07|2347.37|12
1627297120000|2021-07-26 10:58:40|2356.91|2348.21|2357.47|2348.77|2357.66|2348.96|2356.91|2348.21|28
1627297130000|2021-07-26 10:58:50|2357.54|2348.84|2357.19|2348.49|2357.76|2349.06|2356.98|2348.28|30
1627297140000|2021-07-26 10:59:00|2357.62|2348.92|2357.67|2348.97|2357.68|2348.98|2357.06|2348.36|31
1627297150000|2021-07-26 10:59:10|2357.56|2348.86|2355.33|2346.63|2357.56|2348.86|2355.31|2346.61|30
1627297160000|2021-07-26 10:59:20|2356|2347.3|2361.32|2352.62|2362.07|2353.37|2355.11|2346.41|39
1627297170000|2021-07-26 10:59:30|2361.63|2352.93|2363.93|2355.23|2364|2355.3|2361.63|2352.93|38
1627297180000|2021-07-26 10:59:40|2363.96|2355.26|2362.68|2353.98|2363.96|2355.26|2362.54|2353.84|36
1627297190000|2021-07-26 10:59:50|2362.67|2353.97|2363.62|2354.92|2363.65|2354.95|2362.36|2353.66|38
1627297200000|2021-07-26 11:00:00|2363.73|2355.03|2360.16|2351.46|2363.73|2355.03|2360.13|2351.43|36
1627297210000|2021-07-26 11:00:10|2360.13|2351.43|2359.53|2350.83|2360.66|2351.96|2359.36|2350.66|38
1627297220000|2021-07-26 11:00:20|2359.38|2350.68|2357.53|2348.83|2359.49|2350.79|2357.33|2348.63|33
1627297230000|2021-07-26 11:00:30|2357.54|2348.84|2357.54|2348.84|2358.24|2349.54|2357.12|2348.42|37
1627297240000|2021-07-26 11:00:40|2357.49|2348.79|2356.3|2347.6|2357.49|2348.79|2355.6|2346.9|39
1627297250000|2021-07-26 11:00:50|2356.38|2347.68|2356.22|2347.52|2356.52|2347.82|2355.69|2346.99|33
1627297260000|2021-07-26 11:01:00|2356.58|2347.88|2357.31|2348.61|2357.9|2349.2|2355.99|2347.29|35
1627297270000|2021-07-26 11:01:10|2357|2348.3|2356.14|2347.44|2357|2348.3|2355.87|2347.17|32
1627297280000|2021-07-26 11:01:20|2356.32|2347.62|2356.96|2348.26|2358.04|2349.34|2355.92|2347.22|38
1627297290000|2021-07-26 11:01:30|2356.76|2348.06|2356.77|2348.07|2358.18|2349.48|2356.65|2347.95|37
1627297300000|2021-07-26 11:01:40|2357.06|2348.36|2356.53|2347.83|2357.49|2348.79|2356.3|2347.6|36
1627297310000|2021-07-26 11:01:50|2356.58|2347.88|2356.99|2348.29|2357.94|2349.24|2356.5|2347.8|35
1627297320000|2021-07-26 11:02:00|2356.68|2347.98|2356.75|2348.05|2357.6|2348.9|2356.59|2347.89|38
1627297330000|2021-07-26 11:02:10|2356.77|2348.07|2356.82|2348.12|2357.16|2348.46|2356.45|2347.75|33
1627297340000|2021-07-26 11:02:20|2356.83|2348.13|2356.81|2348.11|2356.9|2348.2|2356.46|2347.76|28
1627297350000|2021-07-26 11:02:30|2356.84|2348.14|2356.76|2348.06|2356.88|2348.18|2356.72|2348.02|17
1627297360000|2021-07-26 11:02:40|2356.84|2348.14|2356.36|2347.66|2357.91|2349.21|2356.36|2347.66|36
1627297370000|2021-07-26 11:02:50|2356.31|2347.61|2355.94|2347.24|2356.36|2347.66|2355.71|2347.01|35
1627297380000|2021-07-26 11:03:00|2355.93|2347.23|2353.85|2345.15|2355.93|2347.23|2353.5|2344.8|33
1627297390000|2021-07-26 11:03:10|2353.64|2344.94|2357.01|2348.31|2357.49|2348.79|2353.64|2344.94|39
1627297400000|2021-07-26 11:03:20|2357.29|2348.59|2358.83|2350.13|2358.83|2350.13|2356.75|2348.05|40
1627297410000|2021-07-26 11:03:30|2358.95|2350.25|2358.01|2349.31|2359.98|2351.28|2357.35|2348.65|39
1627297420000|2021-07-26 11:03:40|2358.07|2349.37|2355.93|2347.23|2358.47|2349.77|2355.2|2346.5|37
1627297430000|2021-07-26 11:03:50|2356.05|2347.35|2356.13|2347.43|2356.7|2348|2355.87|2347.17|34
1627297440000|2021-07-26 11:04:00|2356.15|2347.45|2353.9|2345.2|2356.62|2347.92|2353.76|2345.06|35
1627297450000|2021-07-26 11:04:10|2354.05|2345.35|2354.06|2345.36|2354.65|2345.95|2353.97|2345.27|32
1627297460000|2021-07-26 11:04:20|2354.03|2345.33|2354.42|2345.72|2354.54|2345.84|2353.99|2345.29|32
1627297470000|2021-07-26 11:04:30|2354.43|2345.73|2353.83|2345.13|2354.57|2345.87|2353.83|2345.13|34
1627297480000|2021-07-26 11:04:40|2353.97|2345.27|2353|2344.3|2353.97|2345.27|2352.56|2343.86|38
1627297490000|2021-07-26 11:04:50|2352.77|2344.07|2352.97|2344.27|2353.86|2345.16|2352.77|2344.07|39
1627297500000|2021-07-26 11:05:00|2353.41|2344.71|2353.53|2344.83|2353.59|2344.89|2352.77|2344.07|33
1627297510000|2021-07-26 11:05:10|2353.8|2345.1|2354.04|2345.34|2354.23|2345.53|2353.8|2345.1|35
1627297520000|2021-07-26 11:05:20|2354.01|2345.31|2353.95|2345.25|2354.28|2345.58|2353.82|2345.12|36
1627297530000|2021-07-26 11:05:30|2353.97|2345.27|2353.85|2345.15|2354.34|2345.64|2353.85|2345.15|34
1627297540000|2021-07-26 11:05:40|2354.24|2345.54|2354.11|2345.41|2354.33|2345.63|2353.85|2345.15|33
1627297550000|2021-07-26 11:05:50|2354.1|2345.4|2355.6|2346.9|2355.62|2346.92|2354.09|2345.39|37
1627297560000|2021-07-26 11:06:00|2355.73|2347.03|2355.47|2346.77|2355.85|2347.15|2355.25|2346.55|34
1627297570000|2021-07-26 11:06:10|2355.45|2346.75|2357.07|2348.37|2357.46|2348.76|2355.35|2346.65|34
1627297580000|2021-07-26 11:06:20|2357.01|2348.31|2356.93|2348.23|2357.06|2348.36|2356.09|2347.39|33
1627297590000|2021-07-26 11:06:30|2356.86|2348.16|2357.1|2348.4|2357.11|2348.41|2356.49|2347.79|33
1627297600000|2021-07-26 11:06:40|2357.14|2348.44|2356.07|2347.37|2357.14|2348.44|2356.02|2347.32|29
1627297610000|2021-07-26 11:06:50|2356.09|2347.39|2356.19|2347.49|2356.27|2347.57|2356.03|2347.33|28
1627297620000|2021-07-26 11:07:00|2356.2|2347.5|2356.63|2347.93|2356.93|2348.23|2356.2|2347.5|37
1627297630000|2021-07-26 11:07:10|2356.64|2347.94|2354.83|2346.13|2356.64|2347.94|2354.03|2345.33|36
1627297640000|2021-07-26 11:07:20|2354.18|2345.48|2353.24|2344.54|2354.44|2345.74|2353.1|2344.4|37
1627297650000|2021-07-26 11:07:30|2353.02|2344.32|2352.33|2343.63|2353.12|2344.42|2352.24|2343.54|34
1627297660000|2021-07-26 11:07:40|2352.4|2343.7|2351.53|2342.83|2352.9|2344.2|2349.75|2341.05|38
1627297670000|2021-07-26 11:07:50|2351.68|2342.98|2350.6|2341.9|2351.68|2342.98|2350.34|2341.64|40
1627297680000|2021-07-26 11:08:00|2350.67|2341.97|2352.06|2343.36|2352.16|2343.46|2350.58|2341.88|39
1627297690000|2021-07-26 11:08:10|2352.37|2343.67|2352.89|2344.19|2353.07|2344.37|2352.37|2343.67|34
1627297700000|2021-07-26 11:08:20|2352.99|2344.29|2354.07|2345.37|2354.07|2345.37|2352.71|2344.01|33
1627297710000|2021-07-26 11:08:30|2354.12|2345.42|2354.42|2345.72|2354.82|2346.12|2353.76|2345.06|36
1627297720000|2021-07-26 11:08:40|2354.47|2345.77|2353.6|2344.9|2354.53|2345.83|2353.6|2344.9|38
1627297730000|2021-07-26 11:08:50|2353.93|2345.23|2354.6|2345.9|2354.62|2345.92|2353.55|2344.85|33
1627297740000|2021-07-26 11:09:00|2354.58|2345.88|2354.23|2345.53|2354.59|2345.89|2353.46|2344.76|39
1627297750000|2021-07-26 11:09:10|2354.2|2345.5|2355.92|2347.22|2355.92|2347.22|2354.19|2345.49|30
1627297760000|2021-07-26 11:09:20|2355.94|2347.24|2355.86|2347.16|2356.02|2347.32|2355.55|2346.85|26
1627297770000|2021-07-26 11:09:30|2355.88|2347.18|2356.65|2347.95|2356.72|2348.02|2355.57|2346.87|33
1627297780000|2021-07-26 11:09:40|2356.47|2347.77|2355.43|2346.73|2356.47|2347.77|2355.39|2346.69|35
1627297790000|2021-07-26 11:09:50|2355.77|2347.07|2355.54|2346.84|2356.04|2347.34|2355.4|2346.7|36
1627297800000|2021-07-26 11:10:00|2355.81|2347.11|2357.24|2348.54|2357.31|2348.61|2355.42|2346.72|35
1627297810000|2021-07-26 11:10:10|2357.41|2348.71|2357.01|2348.31|2357.41|2348.71|2356.89|2348.19|36
1627297820000|2021-07-26 11:10:20|2356.95|2348.25|2356.55|2347.85|2357.03|2348.33|2356.48|2347.78|32
1627297830000|2021-07-26 11:10:30|2356.15|2347.45|2356.33|2347.63|2356.75|2348.05|2356.15|2347.45|33
1627297840000|2021-07-26 11:10:40|2356.35|2347.65|2356.31|2347.61|2356.55|2347.85|2356.31|2347.61|30
1627297850000|2021-07-26 11:10:50|2356.26|2347.56|2355.58|2346.88|2356.41|2347.71|2355.57|2346.87|37
1627297860000|2021-07-26 11:11:00|2355.57|2346.87|2353.48|2344.78|2355.57|2346.87|2353.43|2344.73|38
1627297870000|2021-07-26 11:11:10|2353.49|2344.79|2353.84|2345.14|2354.25|2345.55|2353.42|2344.72|36
1627297880000|2021-07-26 11:11:20|2353.88|2345.18|2351.92|2343.22|2354.09|2345.39|2351.8|2343.1|32
1627297890000|2021-07-26 11:11:30|2351.93|2343.23|2352.12|2343.42|2352.27|2343.57|2351.14|2342.44|38
1627297900000|2021-07-26 11:11:40|2352.11|2343.41|2352.74|2344.04|2353.54|2344.84|2351.85|2343.15|39
1627297910000|2021-07-26 11:11:50|2352.73|2344.03|2353.32|2344.62|2353.35|2344.65|2352.63|2343.93|37
1627297920000|2021-07-26 11:12:00|2353.59|2344.89|2353.98|2345.28|2354.02|2345.32|2353.47|2344.77|33
1627297930000|2021-07-26 11:12:10|2354.06|2345.36|2353.67|2344.97|2354.13|2345.43|2353.61|2344.91|31
1627297940000|2021-07-26 11:12:20|2353.73|2345.03|2353.48|2344.78|2353.94|2345.24|2353.27|2344.57|30
1627297950000|2021-07-26 11:12:30|2353.49|2344.79|2353.06|2344.36|2354.09|2345.39|2352.68|2343.98|37
1627297960000|2021-07-26 11:12:40|2353.1|2344.4|2354.04|2345.34|2354.04|2345.34|2353.05|2344.35|23
1627297970000|2021-07-26 11:12:50|2354.09|2345.39|2354.07|2345.37|2354.09|2345.39|2353.98|2345.28|28
1627297980000|2021-07-26 11:13:00|2354.03|2345.33|2354.8|2346.1|2354.8|2346.1|2353.46|2344.76|30
1627297990000|2021-07-26 11:13:10|2354.82|2346.12|2354.39|2345.69|2354.88|2346.18|2354.22|2345.52|35
1627298000000|2021-07-26 11:13:20|2354.36|2345.66|2354.09|2345.39|2354.36|2345.66|2353.72|2345.02|28
1627298010000|2021-07-26 11:13:30|2354.35|2345.65|2353.43|2344.73|2354.35|2345.65|2353.22|2344.52|33
1627298020000|2021-07-26 11:13:40|2353.22|2344.52|2353.12|2344.42|2353.67|2344.97|2352.91|2344.21|37
1627298030000|2021-07-26 11:13:50|2353.24|2344.54|2353.12|2344.42|2353.45|2344.75|2352.97|2344.27|37
1627298040000|2021-07-26 11:14:00|2353.09|2344.39|2353.25|2344.55|2353.59|2344.89|2353.08|2344.38|37
1627298050000|2021-07-26 11:14:10|2353.19|2344.49|2353.48|2344.78|2353.48|2344.78|2353.11|2344.41|31
1627298060000|2021-07-26 11:14:20|2353.82|2345.12|2353.57|2344.87|2354.1|2345.4|2353.5|2344.8|37
1627298070000|2021-07-26 11:14:30|2353.76|2345.06|2354.3|2345.6|2354.36|2345.66|2353.65|2344.95|38
1627298080000|2021-07-26 11:14:40|2354.47|2345.77|2354.63|2345.93|2354.69|2345.99|2354.43|2345.73|29
1627298090000|2021-07-26 11:14:50|2354.64|2345.94|2354.95|2346.25|2354.95|2346.25|2354.63|2345.93|10
1627298100000|2021-07-26 11:15:00|2354.99|2346.29|2355.02|2346.32|2355.14|2346.44|2354.99|2346.29|15
1627298110000|2021-07-26 11:15:10|2354.79|2346.09|2354.85|2346.15|2354.85|2346.15|2354.71|2346.01|27
1627298120000|2021-07-26 11:15:20|2354.83|2346.13|2354.76|2346.06|2354.85|2346.15|2354.44|2345.74|28
1627298130000|2021-07-26 11:15:30|2354.82|2346.12|2354.63|2345.93|2354.93|2346.23|2354.56|2345.86|27
1627298140000|2021-07-26 11:15:40|2354.62|2345.92|2354.92|2346.22|2355.13|2346.43|2354.49|2345.79|33
1627298150000|2021-07-26 11:15:50|2355.13|2346.43|2354.83|2346.13|2355.34|2346.64|2354.74|2346.04|36
1627298160000|2021-07-26 11:16:00|2355.34|2346.64|2355.13|2346.43|2355.37|2346.67|2354.81|2346.11|34
1627298170000|2021-07-26 11:16:10|2355.12|2346.42|2355.17|2346.47|2355.72|2347.02|2354.99|2346.29|31
1627298180000|2021-07-26 11:16:20|2355.62|2346.92|2355.74|2347.04|2356.11|2347.41|2355.31|2346.61|31
1627298190000|2021-07-26 11:16:30|2355.72|2347.02|2355.32|2346.62|2356.15|2347.45|2354.91|2346.21|35
1627298200000|2021-07-26 11:16:40|2355.16|2346.46|2355.4|2346.7|2355.51|2346.81|2354.94|2346.24|37
1627298210000|2021-07-26 11:16:50|2355.34|2346.64|2355.24|2346.54|2355.63|2346.93|2355.19|2346.49|35
1627298220000|2021-07-26 11:17:00|2354.95|2346.25|2353.68|2344.98|2355.04|2346.34|2353.31|2344.61|37
1627298230000|2021-07-26 11:17:10|2353.65|2344.95|2353.19|2344.49|2353.98|2345.28|2352.9|2344.2|37
1627298240000|2021-07-26 11:17:20|2352.92|2344.22|2352.9|2344.2|2353.34|2344.64|2352.62|2343.92|36
1627298250000|2021-07-26 11:17:30|2352.85|2344.15|2353.85|2345.15|2354.08|2345.38|2352.62|2343.92|34
1627298260000|2021-07-26 11:17:40|2354.15|2345.45|2354.15|2345.45|2354.33|2345.63|2353.68|2344.98|38
1627298270000|2021-07-26 11:17:50|2354.37|2345.67|2354.75|2346.05|2355.09|2346.39|2354.1|2345.4|36
1627298280000|2021-07-26 11:18:00|2354.8|2346.1|2354.26|2345.56|2354.8|2346.1|2353.64|2344.94|37
1627298290000|2021-07-26 11:18:10|2354.37|2345.67|2355.16|2346.46|2355.19|2346.49|2354.33|2345.63|33
1627298300000|2021-07-26 11:18:20|2355.23|2346.53|2355.51|2346.81|2355.89|2347.19|2355.18|2346.48|33
1627298310000|2021-07-26 11:18:30|2355.59|2346.89|2355.5|2346.8|2355.67|2346.97|2355.36|2346.66|35
1627298320000|2021-07-26 11:18:40|2355.76|2347.06|2355.96|2347.26|2356.35|2347.65|2355.6|2346.9|33
1627298330000|2021-07-26 11:18:50|2355.88|2347.18|2356.36|2347.66|2356.36|2347.66|2355.78|2347.08|31
1627298340000|2021-07-26 11:19:00|2355.77|2347.07|2355.77|2347.07|2355.96|2347.26|2355.54|2346.84|38
1627298350000|2021-07-26 11:19:10|2355.85|2347.15|2356.14|2347.44|2356.47|2347.77|2355.69|2346.99|35
1627298360000|2021-07-26 11:19:20|2356.15|2347.45|2355.87|2347.17|2356.47|2347.77|2355.37|2346.67|34
1627298370000|2021-07-26 11:19:30|2355.77|2347.07|2355.97|2347.27|2356.2|2347.5|2355.71|2347.01|32
1627298380000|2021-07-26 11:19:40|2355.9|2347.2|2355.77|2347.07|2356.18|2347.48|2355.74|2347.04|8
1627298390000|2021-07-26 11:19:50|2355.76|2347.06|2355.92|2347.22|2355.92|2347.22|2355.74|2347.04|22
1627298400000|2021-07-26 11:20:00|2355.9|2347.2|2357.29|2348.59|2357.9|2349.2|2355.9|2347.2|20
1627298410000|2021-07-26 11:20:10|2357.33|2348.63|2356.74|2348.04|2357.66|2348.96|2356.71|2348.01|31
1627298420000|2021-07-26 11:20:20|2356.73|2348.03|2356.58|2347.88|2356.75|2348.05|2356|2347.3|37
1627298430000|2021-07-26 11:20:30|2356.44|2347.74|2354.6|2345.9|2356.44|2347.74|2354.6|2345.9|33
1627298440000|2021-07-26 11:20:40|2354.68|2345.98|2355|2346.3|2355.36|2346.66|2354.58|2345.88|32
1627298450000|2021-07-26 11:20:50|2355.02|2346.32|2355.34|2346.64|2355.52|2346.82|2354.97|2346.27|37
1627298460000|2021-07-26 11:21:00|2355.35|2346.65|2355.46|2346.76|2355.58|2346.88|2355.16|2346.46|37
1627298470000|2021-07-26 11:21:10|2355.45|2346.75|2355.18|2346.48|2355.47|2346.77|2354.73|2346.03|32
1627298480000|2021-07-26 11:21:20|2355.16|2346.46|2354.71|2346.01|2355.29|2346.59|2354.37|2345.67|33
1627298490000|2021-07-26 11:21:30|2354.7|2346|2354.4|2345.7|2354.7|2346|2354.21|2345.51|30
1627298500000|2021-07-26 11:21:40|2354.22|2345.52|2354.5|2345.8|2354.59|2345.89|2354.09|2345.39|34
1627298510000|2021-07-26 11:21:50|2354.51|2345.81|2354.58|2345.88|2354.98|2346.28|2354.48|2345.78|35
1627298520000|2021-07-26 11:22:00|2354.55|2345.85|2354.73|2346.03|2354.97|2346.27|2354.45|2345.75|31
1627298530000|2021-07-26 11:22:10|2354.63|2345.93|2354.43|2345.73|2354.63|2345.93|2354.36|2345.66|27
1627298540000|2021-07-26 11:22:20|2354.41|2345.71|2353.58|2344.88|2354.44|2345.74|2353.53|2344.83|35
1627298550000|2021-07-26 11:22:30|2353.69|2344.99|2353.71|2345.01|2353.97|2345.27|2353.61|2344.91|33
1627298560000|2021-07-26 11:22:40|2353.77|2345.07|2353.39|2344.69|2353.8|2345.1|2353.36|2344.66|32
1627298570000|2021-07-26 11:22:50|2353.34|2344.64|2352.71|2344.01|2353.39|2344.69|2352.66|2343.96|34
1627298580000|2021-07-26 11:23:00|2352.68|2343.98|2352.72|2344.02|2352.87|2344.17|2352.23|2343.53|34
1627298590000|2021-07-26 11:23:10|2352.71|2344.01|2351.47|2342.77|2352.77|2344.07|2351.29|2342.59|35
1627298600000|2021-07-26 11:23:20|2351.46|2342.76|2351.49|2342.79|2351.97|2343.27|2350.91|2342.21|36
1627298610000|2021-07-26 11:23:30|2351.39|2342.69|2351.64|2342.94|2351.77|2343.07|2351.24|2342.54|34
1627298620000|2021-07-26 11:23:40|2351.26|2342.56|2350.94|2342.24|2351.47|2342.77|2350.7|2342|33
1627298630000|2021-07-26 11:23:50|2350.96|2342.26|2351.51|2342.81|2351.76|2343.06|2350.92|2342.22|34
1627298640000|2021-07-26 11:24:00|2351.53|2342.83|2352.48|2343.78|2352.63|2343.93|2351.5|2342.8|35
1627298650000|2021-07-26 11:24:10|2352.43|2343.73|2352.69|2343.99|2352.88|2344.18|2352.42|2343.72|26
1627298660000|2021-07-26 11:24:20|2352.71|2344.01|2352.73|2344.03|2352.8|2344.1|2352.58|2343.88|30
1627298670000|2021-07-26 11:24:30|2352.81|2344.11|2352.7|2344|2352.81|2344.11|2352.54|2343.84|22
1627298680000|2021-07-26 11:24:40|2352.74|2344.04|2352.76|2344.06|2352.83|2344.13|2352.4|2343.7|15
1627298690000|2021-07-26 11:24:50|2352.59|2343.89|2352.91|2344.21|2353.31|2344.61|2352.59|2343.89|21
1627298700000|2021-07-26 11:25:00|2352.93|2344.23|2351.86|2343.16|2352.93|2344.23|2351.68|2342.98|30
1627298710000|2021-07-26 11:25:10|2351.82|2343.12|2351.78|2343.08|2352.45|2343.75|2351.6|2342.9|38
1627298720000|2021-07-26 11:25:20|2351.79|2343.09|2352.58|2343.88|2352.69|2343.99|2351.64|2342.94|36
1627298730000|2021-07-26 11:25:30|2352.57|2343.87|2352.94|2344.24|2353.15|2344.45|2352.51|2343.81|37
1627298740000|2021-07-26 11:25:40|2352.92|2344.22|2352.68|2343.98|2352.97|2344.27|2352.49|2343.79|38
1627298750000|2021-07-26 11:25:50|2352.7|2344|2352.89|2344.19|2352.9|2344.2|2352.57|2343.87|33
1627298760000|2021-07-26 11:26:00|2352.82|2344.12|2351.68|2342.98|2352.86|2344.16|2351.68|2342.98|36
1627298770000|2021-07-26 11:26:10|2351.65|2342.95|2351.76|2343.06|2351.95|2343.25|2351.65|2342.95|34
1627298780000|2021-07-26 11:26:20|2351.72|2343.02|2351.68|2342.98|2352.08|2343.38|2351.67|2342.97|29
1627298790000|2021-07-26 11:26:30|2351.66|2342.96|2349.99|2341.29|2351.88|2343.18|2349.97|2341.27|37
1627298800000|2021-07-26 11:26:40|2350.04|2341.34|2349.03|2340.33|2350.11|2341.41|2348.93|2340.23|35
1627298810000|2021-07-26 11:26:50|2349.02|2340.32|2348.48|2339.78|2349.13|2340.43|2347.14|2338.44|31
1627298820000|2021-07-26 11:27:00|2348.47|2339.77|2349.34|2340.64|2349.34|2340.64|2348.47|2339.77|32
1627298830000|2021-07-26 11:27:10|2349.47|2340.77|2349.77|2341.07|2350.5|2341.8|2349.25|2340.55|30
1627298840000|2021-07-26 11:27:20|2349.86|2341.16|2348.5|2339.8|2349.86|2341.16|2348.46|2339.76|36
1627298850000|2021-07-26 11:27:30|2348.49|2339.79|2347.52|2338.82|2348.77|2340.07|2347.47|2338.77|36
1627298860000|2021-07-26 11:27:40|2347.56|2338.86|2346.62|2337.92|2347.56|2338.86|2346.61|2337.91|38
1627298870000|2021-07-26 11:27:50|2346.75|2338.05|2345.58|2336.88|2347.18|2338.48|2345.58|2336.88|37
1627298880000|2021-07-26 11:28:00|2345.65|2336.95|2342.03|2333.33|2345.67|2336.97|2341.98|2333.28|39
1627298890000|2021-07-26 11:28:10|2342.07|2333.37|2343.46|2334.76|2343.82|2335.12|2341.54|2332.84|39
1627298900000|2021-07-26 11:28:20|2343.4|2334.7|2342.91|2334.21|2344.11|2335.41|2342.78|2334.08|40
1627298910000|2021-07-26 11:28:30|2342.93|2334.23|2344.67|2335.97|2344.67|2335.97|2342.85|2334.15|39
1627298920000|2021-07-26 11:28:40|2344.66|2335.96|2344.95|2336.25|2344.95|2336.25|2344.22|2335.52|37
1627298930000|2021-07-26 11:28:50|2345.06|2336.36|2346.17|2337.47|2346.17|2337.47|2344.76|2336.06|38
1627298940000|2021-07-26 11:29:00|2345.87|2337.17|2346.52|2337.82|2346.94|2338.24|2345.83|2337.13|37
1627298950000|2021-07-26 11:29:10|2346.55|2337.85|2348.02|2339.32|2348.07|2339.37|2346.37|2337.67|38
1627298960000|2021-07-26 11:29:20|2347.97|2339.27|2347.25|2338.55|2348.07|2339.37|2347.05|2338.35|33
1627298970000|2021-07-26 11:29:30|2347.15|2338.45|2347.88|2339.18|2347.88|2339.18|2346.89|2338.19|25
1627298980000|2021-07-26 11:29:40|2348|2339.3|2347.59|2338.89|2348.58|2339.88|2347.26|2338.56|35
1627298990000|2021-07-26 11:29:50|2347.31|2338.61|2348.91|2340.21|2348.91|2340.21|2347.27|2338.57|25
1627299000000|2021-07-26 11:30:00|2349.06|2340.36|2347.81|2339.11|2349.33|2340.63|2347.81|2339.11|32
1627299010000|2021-07-26 11:30:10|2347.84|2339.14|2348.27|2339.57|2348.27|2339.57|2347.31|2338.61|31
1627299020000|2021-07-26 11:30:20|2348.28|2339.58|2349.59|2340.89|2349.59|2340.89|2348.28|2339.58|37
1627299030000|2021-07-26 11:30:30|2349.6|2340.9|2349.7|2341|2349.86|2341.16|2349.56|2340.86|30
1627299040000|2021-07-26 11:30:40|2349.85|2341.15|2350.71|2342.01|2350.79|2342.09|2349.55|2340.85|35
1627299050000|2021-07-26 11:30:50|2350.69|2341.99|2351|2342.3|2351|2342.3|2350.41|2341.71|29
1627299060000|2021-07-26 11:31:00|2350.82|2342.12|2350.79|2342.09|2350.89|2342.19|2350.57|2341.87|25
1627299070000|2021-07-26 11:31:10|2350.88|2342.18|2349.82|2341.12|2350.94|2342.24|2349.82|2341.12|25
1627299080000|2021-07-26 11:31:20|2349.83|2341.13|2350.35|2341.65|2350.47|2341.77|2349.83|2341.13|32
1627299090000|2021-07-26 11:31:30|2350.34|2341.64|2351.39|2342.69|2351.39|2342.69|2350.34|2341.64|29
1627299100000|2021-07-26 11:31:40|2351.44|2342.74|2352.25|2343.55|2352.55|2343.85|2351.39|2342.69|34
1627299110000|2021-07-26 11:31:50|2352.29|2343.59|2352.92|2344.22|2353.25|2344.55|2352.1|2343.4|33
1627299120000|2021-07-26 11:32:00|2353.07|2344.37|2353.13|2344.43|2353.43|2344.73|2352.9|2344.2|31
1627299130000|2021-07-26 11:32:10|2353.17|2344.47|2352.52|2343.82|2354.02|2345.32|2352.49|2343.79|36
1627299140000|2021-07-26 11:32:20|2352.62|2343.92|2352.91|2344.21|2352.96|2344.26|2352.43|2343.73|38
1627299150000|2021-07-26 11:32:30|2352.9|2344.2|2351.74|2343.04|2352.93|2344.23|2351.53|2342.83|34
1627299160000|2021-07-26 11:32:40|2351.73|2343.03|2351.93|2343.23|2352.02|2343.32|2351.71|2343.01|25
1627299170000|2021-07-26 11:32:50|2351.96|2343.26|2351.78|2343.08|2352.11|2343.41|2351.6|2342.9|35
1627299180000|2021-07-26 11:33:00|2351.72|2343.02|2352.03|2343.33|2352.07|2343.37|2351.72|2343.02|31
1627299190000|2021-07-26 11:33:10|2352.01|2343.31|2352.1|2343.4|2352.12|2343.42|2352.01|2343.31|25
1627299200000|2021-07-26 11:33:20|2351.99|2343.29|2351.46|2342.76|2352.12|2343.42|2351.46|2342.76|29
1627299210000|2021-07-26 11:33:30|2351.31|2342.61|2350.36|2341.66|2351.31|2342.61|2350.22|2341.52|36
1627299220000|2021-07-26 11:33:40|2350.4|2341.7|2350.5|2341.8|2350.53|2341.83|2350.38|2341.68|29
1627299230000|2021-07-26 11:33:50|2350.52|2341.82|2349.37|2340.67|2350.55|2341.85|2349.32|2340.62|33
1627299240000|2021-07-26 11:34:00|2349.39|2340.69|2347.91|2339.21|2349.68|2340.98|2347.86|2339.16|34
1627299250000|2021-07-26 11:34:10|2348.06|2339.36|2349.39|2340.69|2349.39|2340.69|2347.89|2339.19|35
1627299260000|2021-07-26 11:34:20|2349.34|2340.64|2348.98|2340.28|2349.81|2341.11|2348.96|2340.26|30
1627299270000|2021-07-26 11:34:30|2348.99|2340.29|2348.26|2339.56|2349.18|2340.48|2348.17|2339.47|34
1627299280000|2021-07-26 11:34:40|2348.29|2339.59|2349.43|2340.73|2349.44|2340.74|2348.29|2339.59|37
1627299290000|2021-07-26 11:34:50|2349.37|2340.67|2349.43|2340.73|2349.66|2340.96|2349.37|2340.67|37
1627299300000|2021-07-26 11:35:00|2349.54|2340.84|2349.83|2341.13|2349.83|2341.13|2349.34|2340.64|31
1627299310000|2021-07-26 11:35:10|2349.88|2341.18|2351.36|2342.66|2351.36|2342.66|2349.64|2340.94|29
1627299320000|2021-07-26 11:35:20|2351.35|2342.65|2351.55|2342.85|2351.56|2342.86|2350.77|2342.07|29
1627299330000|2021-07-26 11:35:30|2351.56|2342.86|2351.43|2342.73|2351.65|2342.95|2351.37|2342.67|36
1627299340000|2021-07-26 11:35:40|2351.54|2342.84|2351.86|2343.16|2351.86|2343.16|2351.22|2342.52|24
1627299350000|2021-07-26 11:35:50|2351.87|2343.17|2351.99|2343.29|2352.18|2343.48|2351.28|2342.58|35
1627299360000|2021-07-26 11:36:00|2351.98|2343.28|2353.5|2344.8|2353.5|2344.8|2351.88|2343.18|31
1627299370000|2021-07-26 11:36:10|2353.45|2344.75|2352.13|2343.43|2353.45|2344.75|2352.02|2343.32|36
1627299380000|2021-07-26 11:36:20|2352.09|2343.39|2351.4|2342.7|2352.09|2343.39|2351.39|2342.69|38
1627299390000|2021-07-26 11:36:30|2351.3|2342.6|2351.3|2342.6|2351.3|2342.6|2350.46|2341.76|35
1627299400000|2021-07-26 11:36:40|2351.46|2342.76|2351.9|2343.2|2352.06|2343.36|2351.27|2342.57|33
1627299410000|2021-07-26 11:36:50|2351.97|2343.27|2351.97|2343.27|2352.09|2343.39|2351.83|2343.13|28
1627299420000|2021-07-26 11:37:00|2352.02|2343.32|2352.47|2343.77|2352.73|2344.03|2351.99|2343.29|29
1627299430000|2021-07-26 11:37:10|2352.49|2343.79|2352.88|2344.18|2353.11|2344.41|2352.49|2343.79|34
1627299440000|2021-07-26 11:37:20|2352.83|2344.13|2352.69|2343.99|2353.1|2344.4|2352.36|2343.66|37
1627299450000|2021-07-26 11:37:30|2352.68|2343.98|2352.78|2344.08|2352.86|2344.16|2352.51|2343.81|37
1627299460000|2021-07-26 11:37:40|2352.7|2344|2353.02|2344.32|2353.03|2344.33|2352.7|2344|38
1627299470000|2021-07-26 11:37:50|2353.03|2344.33|2353.05|2344.35|2353.07|2344.37|2352.85|2344.15|31
1627299480000|2021-07-26 11:38:00|2353.07|2344.37|2352.48|2343.78|2353.22|2344.52|2352.48|2343.78|27
1627299490000|2021-07-26 11:38:10|2352.15|2343.45|2351.33|2342.63|2352.15|2343.45|2351.18|2342.48|30
1627299500000|2021-07-26 11:38:20|2351.43|2342.73|2351.32|2342.62|2351.46|2342.76|2351.2|2342.5|27
1627299510000|2021-07-26 11:38:30|2351.31|2342.61|2350.62|2341.92|2351.31|2342.61|2350.62|2341.92|33
1627299520000|2021-07-26 11:38:40|2350.63|2341.93|2350.82|2342.12|2350.83|2342.13|2349.71|2341.01|37
1627299530000|2021-07-26 11:38:50|2350.81|2342.11|2350.83|2342.13|2351.04|2342.34|2350.71|2342.01|31
1627299540000|2021-07-26 11:39:00|2350.84|2342.14|2350.51|2341.81|2350.84|2342.14|2349.89|2341.19|35
1627299550000|2021-07-26 11:39:10|2350.49|2341.79|2350.85|2342.15|2350.87|2342.17|2350.23|2341.53|36
1627299560000|2021-07-26 11:39:20|2350.89|2342.19|2350.66|2341.96|2351.1|2342.4|2350.66|2341.96|37
1627299570000|2021-07-26 11:39:30|2350.77|2342.07|2350.86|2342.16|2350.96|2342.26|2349.88|2341.18|34
1627299580000|2021-07-26 11:39:40|2351.01|2342.31|2351.11|2342.41|2351.15|2342.45|2350.83|2342.13|34
1627299590000|2021-07-26 11:39:50|2351.09|2342.39|2351.84|2343.14|2352.31|2343.61|2351.04|2342.34|36
1627299600000|2021-07-26 11:40:00|2351.69|2342.99|2352.04|2343.34|2352.3|2343.6|2351.64|2342.94|32
1627299610000|2021-07-26 11:40:10|2352.26|2343.56|2351.96|2343.26|2352.26|2343.56|2351.24|2342.54|22
1627299620000|2021-07-26 11:40:20|2352.26|2343.56|2352.23|2343.53|2352.27|2343.57|2351.84|2343.14|18
1627299630000|2021-07-26 11:40:30|2352.22|2343.52|2351.53|2342.83|2352.23|2343.53|2351.24|2342.54|31
1627299640000|2021-07-26 11:40:40|2351.58|2342.88|2352.82|2344.12|2352.97|2344.27|2351.32|2342.62|26
1627299650000|2021-07-26 11:40:50|2352.92|2344.22|2352.97|2344.27|2352.97|2344.27|2351.6|2342.9|17
1627299660000|2021-07-26 11:41:00|2352.96|2344.26|2352.94|2344.24|2353.01|2344.31|2352.81|2344.11|26
1627299670000|2021-07-26 11:41:10|2352.87|2344.17|2353.05|2344.35|2353.1|2344.4|2352.01|2343.31|38
1627299680000|2021-07-26 11:41:20|2353.02|2344.32|2353.15|2344.45|2353.4|2344.7|2353.02|2344.32|27
1627299690000|2021-07-26 11:41:30|2353.14|2344.44|2353.18|2344.48|2353.43|2344.73|2353.06|2344.36|31
1627299700000|2021-07-26 11:41:40|2353.08|2344.38|2353.09|2344.39|2353.46|2344.76|2353.08|2344.38|29
1627299710000|2021-07-26 11:41:50|2353.18|2344.48|2353.19|2344.49|2353.47|2344.77|2353.09|2344.39|30
1627299720000|2021-07-26 11:42:00|2353.22|2344.52|2352.87|2344.17|2353.29|2344.59|2352.81|2344.11|34
1627299730000|2021-07-26 11:42:10|2352.69|2343.99|2352.2|2343.5|2352.69|2343.99|2351.96|2343.26|30
1627299740000|2021-07-26 11:42:20|2352.17|2343.47|2352.43|2343.73|2352.62|2343.92|2352.17|2343.47|31
1627299750000|2021-07-26 11:42:30|2352.41|2343.71|2352.58|2343.88|2352.6|2343.9|2352.3|2343.6|34
1627299760000|2021-07-26 11:42:40|2352.66|2343.96|2352.53|2343.83|2352.66|2343.96|2352.45|2343.75|32
1627299770000|2021-07-26 11:42:50|2352.52|2343.82|2351.33|2342.63|2352.55|2343.85|2350.86|2342.16|33
1627299780000|2021-07-26 11:43:00|2351.2|2342.5|2350.97|2342.27|2351.21|2342.51|2350.89|2342.19|25
1627299790000|2021-07-26 11:43:10|2350.95|2342.25|2349.61|2340.91|2350.97|2342.27|2349.57|2340.87|29
1627299800000|2021-07-26 11:43:20|2349.67|2340.97|2349.85|2341.15|2349.85|2341.15|2349.61|2340.91|27
1627299810000|2021-07-26 11:43:30|2349.84|2341.14|2350.09|2341.39|2350.09|2341.39|2349.84|2341.14|27
1627299820000|2021-07-26 11:43:40|2350.04|2341.34|2349.66|2340.96|2350.04|2341.34|2349.62|2340.92|33
1627299830000|2021-07-26 11:43:50|2349.63|2340.93|2349.12|2340.42|2349.73|2341.03|2348.68|2339.98|38
1627299840000|2021-07-26 11:44:00|2349.36|2340.66|2349.36|2340.66|2349.64|2340.94|2349.33|2340.63|25
1627299850000|2021-07-26 11:44:10|2349.34|2340.64|2350.25|2341.55|2350.71|2342.01|2349.33|2340.63|34
1627299860000|2021-07-26 11:44:20|2350.24|2341.54|2351.19|2342.49|2351.46|2342.76|2350|2341.3|36
1627299870000|2021-07-26 11:44:30|2351.09|2342.39|2351.15|2342.45|2351.79|2343.09|2351.02|2342.32|32
1627299880000|2021-07-26 11:44:40|2351.16|2342.46|2351.08|2342.38|2351.46|2342.76|2350.64|2341.94|32
1627299890000|2021-07-26 11:44:50|2351.04|2342.34|2350.74|2342.04|2351.27|2342.57|2350.68|2341.98|28
1627299900000|2021-07-26 11:45:00|2350.75|2342.05|2350.73|2342.03|2350.9|2342.2|2350.54|2341.84|29
1627299910000|2021-07-26 11:45:10|2350.78|2342.08|2351.12|2342.42|2351.12|2342.42|2350.55|2341.85|31
1627299920000|2021-07-26 11:45:20|2351.14|2342.44|2350.76|2342.06|2351.2|2342.5|2350.74|2342.04|30
1627299930000|2021-07-26 11:45:30|2350.75|2342.05|2350.76|2342.06|2350.76|2342.06|2350.75|2342.05|2
1627299940000|2021-07-26 11:45:40|2350.8|2342.1|2350.72|2342.02|2350.81|2342.11|2350.71|2342.01|11
1627299950000|2021-07-26 11:45:50|2350.71|2342.01|2351.4|2342.7|2351.76|2343.06|2350.71|2342.01|34
1627299960000|2021-07-26 11:46:00|2351.39|2342.69|2351.37|2342.67|2352.22|2343.52|2350.7|2342|35
1627299970000|2021-07-26 11:46:10|2351.53|2342.83|2350.16|2341.46|2351.53|2342.83|2350.16|2341.46|29
1627299980000|2021-07-26 11:46:20|2350.13|2341.43|2349.97|2341.27|2350.34|2341.64|2349.94|2341.24|20
1627299990000|2021-07-26 11:46:30|2349.96|2341.26|2349.2|2340.5|2350.14|2341.44|2349.07|2340.37|29
1627300000000|2021-07-26 11:46:40|2349.12|2340.42|2346.74|2338.04|2349.12|2340.42|2346.66|2337.96|32
1627300010000|2021-07-26 11:46:50|2346.77|2338.07|2347.98|2339.28|2347.99|2339.29|2346.77|2338.07|35
1627300020000|2021-07-26 11:47:00|2347.97|2339.27|2347.76|2339.06|2348.42|2339.72|2347.54|2338.84|36
1627300030000|2021-07-26 11:47:10|2347.74|2339.04|2346.8|2338.1|2347.74|2339.04|2346.62|2337.92|33
1627300040000|2021-07-26 11:47:20|2346.79|2338.09|2347.42|2338.72|2347.44|2338.74|2346.77|2338.07|27
1627300050000|2021-07-26 11:47:30|2347.41|2338.71|2347.79|2339.09|2347.79|2339.09|2347.27|2338.57|36
1627300060000|2021-07-26 11:47:40|2347.82|2339.12|2346.74|2338.04|2348.29|2339.59|2346.6|2337.9|36
1627300070000|2021-07-26 11:47:50|2346.64|2337.94|2347.22|2338.52|2347.22|2338.52|2346.64|2337.94|33
1627300080000|2021-07-26 11:48:00|2347.24|2338.54|2345.95|2337.25|2347.31|2338.61|2345.95|2337.25|33
1627300090000|2021-07-26 11:48:10|2345.97|2337.27|2344.99|2336.29|2345.97|2337.27|2344.99|2336.29|32
1627300100000|2021-07-26 11:48:20|2344.94|2336.24|2344.8|2336.1|2344.99|2336.29|2344.39|2335.69|38
1627300110000|2021-07-26 11:48:30|2345.04|2336.34|2344.91|2336.21|2345.04|2336.34|2344.78|2336.08|29
1627300120000|2021-07-26 11:48:40|2344.9|2336.2|2344.77|2336.07|2344.9|2336.2|2344.68|2335.98|34
1627300130000|2021-07-26 11:48:50|2344.78|2336.08|2345.27|2336.57|2345.27|2336.57|2344.74|2336.04|27
1627300140000|2021-07-26 11:49:00|2345.21|2336.51|2345.74|2337.04|2345.86|2337.16|2345.21|2336.51|29
1627300150000|2021-07-26 11:49:10|2345.59|2336.89|2346.41|2337.71|2346.65|2337.95|2344.93|2336.23|36
1627300160000|2021-07-26 11:49:20|2346.57|2337.87|2347.08|2338.38|2347.1|2338.4|2345.5|2336.8|25
1627300170000|2021-07-26 11:49:30|2345.5|2336.8|2346.5|2337.8|2347.1|2338.4|2345.5|2336.8|32
1627300180000|2021-07-26 11:49:40|2346.69|2337.99|2345.71|2337.01|2347.12|2338.42|2345.5|2336.8|35
1627300190000|2021-07-26 11:49:50|2346.28|2337.58|2346.14|2337.44|2346.92|2338.22|2345.64|2336.94|37
1627300200000|2021-07-26 11:50:00|2346.15|2337.45|2345.91|2337.21|2346.72|2338.02|2345.63|2336.93|29
1627300210000|2021-07-26 11:50:10|2346.09|2337.39|2346.93|2338.23|2347.22|2338.52|2345.5|2336.8|28
1627300220000|2021-07-26 11:50:20|2346.98|2338.28|2347.4|2338.7|2347.44|2338.74|2346.98|2338.28|36
1627300230000|2021-07-26 11:50:30|2347.37|2338.67|2347.46|2338.76|2347.61|2338.91|2347.37|2338.67|28
1627300240000|2021-07-26 11:50:40|2347.5|2338.8|2347.64|2338.94|2347.95|2339.25|2347.5|2338.8|32
1627300250000|2021-07-26 11:50:50|2347.68|2338.98|2347.6|2338.9|2347.69|2338.99|2347.38|2338.68|38
1627300260000|2021-07-26 11:51:00|2347.52|2338.82|2347.07|2338.37|2347.71|2339.01|2346.71|2338.01|38
1627300270000|2021-07-26 11:51:10|2347.13|2338.43|2345.86|2337.16|2347.13|2338.43|2345.86|2337.16|36
1627300280000|2021-07-26 11:51:20|2345.93|2337.23|2344.29|2335.59|2345.95|2337.25|2343.99|2335.29|34
1627300290000|2021-07-26 11:51:30|2344.52|2335.82|2342.93|2334.23|2344.52|2335.82|2342.54|2333.84|35
1627300300000|2021-07-26 11:51:40|2342.98|2334.28|2344.92|2336.22|2345.07|2336.37|2342.97|2334.27|31
1627300310000|2021-07-26 11:51:50|2344.86|2336.16|2344.74|2336.04|2344.9|2336.2|2344.6|2335.9|35
1627300320000|2021-07-26 11:52:00|2344.72|2336.02|2345.29|2336.59|2345.82|2337.12|2344.72|2336.02|37
1627300330000|2021-07-26 11:52:10|2345.25|2336.55|2345|2336.3|2345.55|2336.85|2344.99|2336.29|30
1627300340000|2021-07-26 11:52:20|2344.98|2336.28|2345.71|2337.01|2345.71|2337.01|2344.98|2336.28|21
1627300350000|2021-07-26 11:52:30|2345.42|2336.72|2345.26|2336.56|2345.66|2336.96|2345.26|2336.56|24
1627300360000|2021-07-26 11:52:40|2345.45|2336.75|2345.51|2336.81|2345.59|2336.89|2345.28|2336.58|12
1627300370000|2021-07-26 11:52:50|2345.52|2336.82|2344.9|2336.2|2345.64|2336.94|2344.84|2336.14|24
1627300380000|2021-07-26 11:53:00|2344.84|2336.14|2344.31|2335.61|2344.95|2336.25|2344.15|2335.45|18
1627300390000|2021-07-26 11:53:10|2344.32|2335.62|2345.64|2336.94|2345.64|2336.94|2343.64|2334.94|33
1627300400000|2021-07-26 11:53:20|2344.79|2336.09|2345.72|2337.02|2345.74|2337.04|2344.79|2336.09|30
1627300410000|2021-07-26 11:53:30|2345.62|2336.92|2346.38|2337.68|2346.65|2337.95|2345.59|2336.89|32
1627300420000|2021-07-26 11:53:40|2346.39|2337.69|2346.91|2338.21|2346.91|2338.21|2346.12|2337.42|32
1627300430000|2021-07-26 11:53:50|2346.9|2338.2|2346.06|2337.36|2347.4|2338.7|2346.06|2337.36|32
1627300440000|2021-07-26 11:54:00|2345.93|2337.23|2345.81|2337.11|2346.25|2337.55|2345.62|2336.92|28
1627300450000|2021-07-26 11:54:10|2346.04|2337.34|2347.97|2339.27|2348.1|2339.4|2345.58|2336.88|33
1627300460000|2021-07-26 11:54:20|2347.98|2339.28|2349.25|2340.55|2349.26|2340.56|2347.8|2339.1|38
1627300470000|2021-07-26 11:54:30|2349.32|2340.62|2348.85|2340.15|2349.37|2340.67|2348.29|2339.59|35
1627300480000|2021-07-26 11:54:40|2348.14|2339.44|2347.96|2339.26|2348.7|2340|2347.64|2338.94|37
1627300490000|2021-07-26 11:54:50|2347.69|2338.99|2347.13|2338.43|2347.91|2339.21|2347.13|2338.43|32
1627300500000|2021-07-26 11:55:00|2347.11|2338.41|2348.5|2339.8|2348.53|2339.83|2347.11|2338.41|33
1627300510000|2021-07-26 11:55:10|2348.31|2339.61|2349.39|2340.69|2349.4|2340.7|2348.14|2339.44|37
1627300520000|2021-07-26 11:55:20|2349.4|2340.7|2348.12|2339.42|2349.4|2340.7|2348.12|2339.42|25
1627300530000|2021-07-26 11:55:30|2348.13|2339.43|2348.1|2339.4|2348.3|2339.6|2347.92|2339.22|38
1627300540000|2021-07-26 11:55:40|2348.19|2339.49|2348.18|2339.48|2348.23|2339.53|2348.02|2339.32|24
1627300550000|2021-07-26 11:55:50|2348.17|2339.47|2348.16|2339.46|2348.27|2339.57|2348.04|2339.34|17
1627300560000|2021-07-26 11:56:00|2348.15|2339.45|2347.9|2339.2|2349.03|2340.33|2347.82|2339.12|32
1627300570000|2021-07-26 11:56:10|2348.05|2339.35|2348.38|2339.68|2349.13|2340.43|2347.89|2339.19|29
1627300580000|2021-07-26 11:56:20|2348.64|2339.94|2349.45|2340.75|2349.53|2340.83|2348.13|2339.43|32
1627300590000|2021-07-26 11:56:30|2349.52|2340.82|2349.58|2340.88|2349.58|2340.88|2349.17|2340.47|35
1627300600000|2021-07-26 11:56:40|2349.49|2340.79|2349.6|2340.9|2350|2341.3|2349.4|2340.7|35
1627300610000|2021-07-26 11:56:50|2349.58|2340.88|2348.46|2339.76|2349.64|2340.94|2348.46|2339.76|33
1627300620000|2021-07-26 11:57:00|2348.41|2339.71|2348.54|2339.84|2348.79|2340.09|2348.3|2339.6|37
1627300630000|2021-07-26 11:57:10|2348.58|2339.88|2349.14|2340.44|2349.24|2340.54|2348.31|2339.61|38
1627300640000|2021-07-26 11:57:20|2348.98|2340.28|2349.56|2340.86|2349.62|2340.92|2348.98|2340.28|35
1627300650000|2021-07-26 11:57:30|2349.59|2340.89|2349.9|2341.2|2349.96|2341.26|2349.49|2340.79|32
1627300660000|2021-07-26 11:57:40|2349.86|2341.16|2349.4|2340.7|2349.87|2341.17|2349.38|2340.68|21
1627300670000|2021-07-26 11:57:50|2349.38|2340.68|2349.78|2341.08|2349.93|2341.23|2349.35|2340.65|31
1627300680000|2021-07-26 11:58:00|2349.82|2341.12|2349.7|2341|2349.82|2341.12|2349.64|2340.94|22
1627300690000|2021-07-26 11:58:10|2349.63|2340.93|2349.65|2340.95|2349.69|2340.99|2349.54|2340.84|19
1627300700000|2021-07-26 11:58:20|2349.66|2340.96|2348.5|2339.8|2349.69|2340.99|2348.37|2339.67|32
1627300710000|2021-07-26 11:58:30|2348.51|2339.81|2348.42|2339.72|2348.53|2339.83|2348.3|2339.6|32
1627300720000|2021-07-26 11:58:40|2348.49|2339.79|2349.23|2340.53|2349.36|2340.66|2348.49|2339.79|37
1627300730000|2021-07-26 11:58:50|2349.29|2340.59|2347.91|2339.21|2349.48|2340.78|2347.91|2339.21|37
1627300740000|2021-07-26 11:59:00|2347.86|2339.16|2348.02|2339.32|2348.02|2339.32|2347.45|2338.75|36
1627300750000|2021-07-26 11:59:10|2347.98|2339.28|2347.05|2338.35|2348.1|2339.4|2347.05|2338.35|35
1627300760000|2021-07-26 11:59:20|2347.03|2338.33|2347.15|2338.45|2347.15|2338.45|2346.91|2338.21|32
1627300770000|2021-07-26 11:59:30|2347.13|2338.43|2347.01|2338.31|2347.2|2338.5|2346.73|2338.03|32
1627300780000|2021-07-26 11:59:40|2346.99|2338.29|2347.33|2338.63|2347.7|2339|2346.93|2338.23|35
1627300790000|2021-07-26 11:59:50|2347.3|2338.6|2347.79|2339.09|2348.03|2339.33|2347.3|2338.6|35
1627300800000|2021-07-26 12:00:00|2347.82|2339.12|2348.54|2339.84|2348.55|2339.85|2347.69|2338.99|35
1627300810000|2021-07-26 12:00:10|2348.46|2339.76|2350.01|2341.31|2350.01|2341.31|2348.41|2339.71|20
1627300820000|2021-07-26 12:00:20|2350.02|2341.32|2350.32|2341.62|2350.33|2341.63|2350.02|2341.32|11
1627300830000|2021-07-26 12:00:30|2350.31|2341.61|2350.46|2341.76|2350.53|2341.83|2349.36|2340.66|28
1627300840000|2021-07-26 12:00:40|2350.47|2341.77|2350.86|2342.16|2350.86|2342.16|2349.96|2341.26|34
1627300850000|2021-07-26 12:00:50|2350.77|2342.07|2351.02|2342.32|2351.2|2342.5|2350.55|2341.85|37
1627300860000|2021-07-26 12:01:00|2351.2|2342.5|2350.96|2342.26|2351.68|2342.98|2350.38|2341.68|35
1627300870000|2021-07-26 12:01:10|2351.07|2342.37|2349.12|2340.42|2351.07|2342.37|2348.57|2339.87|38
1627300880000|2021-07-26 12:01:20|2349.03|2340.33|2349.22|2340.52|2349.43|2340.73|2348.74|2340.04|36
1627300890000|2021-07-26 12:01:30|2349.2|2340.5|2349.91|2341.21|2349.91|2341.21|2348.62|2339.92|39
1627300900000|2021-07-26 12:01:40|2349.89|2341.19|2350.09|2341.39|2350.09|2341.39|2349.86|2341.16|28
1627300910000|2021-07-26 12:01:50|2350.08|2341.38|2350.09|2341.39|2350.47|2341.77|2349.93|2341.23|31
1627300920000|2021-07-26 12:02:00|2350.1|2341.4|2349.36|2340.66|2350.1|2341.4|2349.28|2340.58|34
1627300930000|2021-07-26 12:02:10|2349.48|2340.78|2350|2341.3|2350.37|2341.67|2348.98|2340.28|35
1627300940000|2021-07-26 12:02:20|2349.82|2341.12|2350.03|2341.33|2350.23|2341.53|2349.74|2341.04|37
1627300950000|2021-07-26 12:02:30|2350.13|2341.43|2348.28|2339.58|2350.31|2341.61|2347.97|2339.27|38
1627300960000|2021-07-26 12:02:40|2348.02|2339.32|2347.92|2339.22|2348.58|2339.88|2347.67|2338.97|37
1627300970000|2021-07-26 12:02:50|2348.07|2339.37|2345.84|2337.14|2348.07|2339.37|2345.64|2336.94|38
1627300980000|2021-07-26 12:03:00|2345.9|2337.2|2347.31|2338.61|2347.53|2338.83|2345.9|2337.2|39
1627300990000|2021-07-26 12:03:10|2347.32|2338.62|2346.47|2337.77|2347.58|2338.88|2346.47|2337.77|34
1627301000000|2021-07-26 12:03:20|2346.45|2337.75|2345.24|2336.54|2346.45|2337.75|2345.09|2336.39|37
1627301010000|2021-07-26 12:03:30|2345.16|2336.46|2347.18|2338.48|2347.18|2338.48|2345.16|2336.46|34
1627301020000|2021-07-26 12:03:40|2347.17|2338.47|2347.43|2338.73|2347.71|2339.01|2346.47|2337.77|36
1627301030000|2021-07-26 12:03:50|2347.3|2338.6|2345.76|2337.06|2347.3|2338.6|2345.48|2336.78|35
1627301040000|2021-07-26 12:04:00|2345.74|2337.04|2346.3|2337.6|2346.41|2337.71|2345.74|2337.04|32
1627301050000|2021-07-26 12:04:10|2346.28|2337.58|2346.64|2337.94|2347.4|2338.7|2346.18|2337.48|30
1627301060000|2021-07-26 12:04:20|2346.66|2337.96|2347.31|2338.61|2347.48|2338.78|2346.1|2337.4|34
1627301070000|2021-07-26 12:04:30|2347.36|2338.66|2347.6|2338.9|2347.82|2339.12|2347.33|2338.63|29
1627301080000|2021-07-26 12:04:40|2347.69|2338.99|2346.36|2337.66|2347.82|2339.12|2346.05|2337.35|30
1627301090000|2021-07-26 12:04:50|2346.35|2337.65|2346.18|2337.48|2346.38|2337.68|2345.77|2337.07|36
1627301100000|2021-07-26 12:05:00|2346.05|2337.35|2345.24|2336.54|2346.05|2337.35|2345.17|2336.47|36
1627301110000|2021-07-26 12:05:10|2345.22|2336.52|2344.3|2335.6|2345.37|2336.67|2344.23|2335.53|38
1627301120000|2021-07-26 12:05:20|2344.34|2335.64|2344.58|2335.88|2345.17|2336.47|2344.19|2335.49|37
1627301130000|2021-07-26 12:05:30|2344.62|2335.92|2344.11|2335.41|2344.71|2336.01|2344.07|2335.37|36
1627301140000|2021-07-26 12:05:40|2344.1|2335.4|2343.89|2335.19|2344.1|2335.4|2343.72|2335.02|31
1627301150000|2021-07-26 12:05:50|2343.88|2335.18|2342.71|2334.01|2343.88|2335.18|2342.71|2334.01|35
1627301160000|2021-07-26 12:06:00|2342.66|2333.96|2342.38|2333.68|2342.66|2333.96|2342.06|2333.36|36
1627301170000|2021-07-26 12:06:10|2342.31|2333.61|2342.03|2333.33|2342.33|2333.63|2341.65|2332.95|28
1627301180000|2021-07-26 12:06:20|2341.8|2333.1|2342.51|2333.81|2342.72|2334.02|2341.56|2332.86|37
1627301190000|2021-07-26 12:06:30|2342.52|2333.82|2343.82|2335.12|2343.98|2335.28|2342.52|2333.82|35
1627301200000|2021-07-26 12:06:40|2343.89|2335.19|2342.21|2333.51|2344.09|2335.39|2342.21|2333.51|39
1627301210000|2021-07-26 12:06:50|2342.06|2333.36|2343.99|2335.29|2344.24|2335.54|2341.78|2333.08|37
1627301220000|2021-07-26 12:07:00|2344.01|2335.31|2345.17|2336.47|2345.17|2336.47|2344|2335.3|33
1627301230000|2021-07-26 12:07:10|2345.13|2336.43|2345.05|2336.35|2345.17|2336.47|2344.87|2336.17|31
1627301240000|2021-07-26 12:07:20|2344.98|2336.28|2345.45|2336.75|2346.11|2337.41|2344.8|2336.1|36
1627301250000|2021-07-26 12:07:30|2345.61|2336.91|2346.11|2337.41|2346.46|2337.76|2345.46|2336.76|36
1627301260000|2021-07-26 12:07:40|2346.16|2337.46|2345.77|2337.07|2346.19|2337.49|2344.97|2336.27|36
1627301270000|2021-07-26 12:07:50|2345.68|2336.98|2345.08|2336.38|2345.68|2336.98|2344.8|2336.1|33
1627301280000|2021-07-26 12:08:00|2344.88|2336.18|2343.54|2334.84|2344.88|2336.18|2343.51|2334.81|36
1627301290000|2021-07-26 12:08:10|2343.5|2334.8|2342.76|2334.06|2343.8|2335.1|2342.54|2333.84|34
1627301300000|2021-07-26 12:08:20|2342.67|2333.97|2343.19|2334.49|2343.3|2334.6|2342.51|2333.81|38
1627301310000|2021-07-26 12:08:30|2343.25|2334.55|2344.39|2335.69|2344.39|2335.69|2343.08|2334.38|32
1627301320000|2021-07-26 12:08:40|2344.4|2335.7|2344.29|2335.59|2344.68|2335.98|2344.17|2335.47|28
1627301330000|2021-07-26 12:08:50|2344.17|2335.47|2344.4|2335.7|2344.53|2335.83|2344.17|2335.47|26
1627301340000|2021-07-26 12:09:00|2344.31|2335.61|2343.56|2334.86|2344.37|2335.67|2343.45|2334.75|33
1627301350000|2021-07-26 12:09:10|2343.58|2334.88|2343.47|2334.77|2343.9|2335.2|2343.47|2334.77|26
1627301360000|2021-07-26 12:09:20|2343.48|2334.78|2343.41|2334.71|2343.57|2334.87|2343.27|2334.57|31
1627301370000|2021-07-26 12:09:30|2343.4|2334.7|2343.92|2335.22|2343.92|2335.22|2343.16|2334.46|28
1627301380000|2021-07-26 12:09:40|2343.95|2335.25|2341.35|2332.65|2343.99|2335.29|2341.27|2332.57|34
1627301390000|2021-07-26 12:09:50|2341.37|2332.67|2337.31|2328.61|2341.47|2332.77|2336.12|2327.42|38
1627301400000|2021-07-26 12:10:00|2337.64|2328.94|2339.56|2330.86|2340.08|2331.38|2337.64|2328.94|36
1627301410000|2021-07-26 12:10:10|2339.48|2330.78|2336.08|2327.38|2339.74|2331.04|2336.08|2327.38|38
1627301420000|2021-07-26 12:10:20|2336.06|2327.36|2332.19|2323.49|2336.08|2327.38|2331.2|2322.5|36
1627301430000|2021-07-26 12:10:30|2332.21|2323.51|2333.16|2324.46|2334.33|2325.63|2332.21|2323.51|38
1627301440000|2021-07-26 12:10:40|2333.42|2324.72|2334.04|2325.34|2334.04|2325.34|2333.11|2324.41|38
1627301450000|2021-07-26 12:10:50|2334.37|2325.67|2333.96|2325.26|2335.23|2326.53|2333.96|2325.26|35
1627301460000|2021-07-26 12:11:00|2333.85|2325.15|2333.87|2325.17|2335.71|2327.01|2333.85|2325.15|38
1627301470000|2021-07-26 12:11:10|2333.89|2325.19|2335.41|2326.71|2335.41|2326.71|2332.38|2323.68|34
1627301480000|2021-07-26 12:11:20|2335.47|2326.77|2336.37|2327.67|2336.54|2327.84|2335.3|2326.6|36
1627301490000|2021-07-26 12:11:30|2336.42|2327.72|2335.76|2327.06|2336.45|2327.75|2334.2|2325.5|39
1627301500000|2021-07-26 12:11:40|2335.84|2327.14|2336.02|2327.32|2336.68|2327.98|2335.41|2326.71|35
1627301510000|2021-07-26 12:11:50|2336.08|2327.38|2337.45|2328.75|2337.45|2328.75|2335.63|2326.93|39
1627301520000|2021-07-26 12:12:00|2337.27|2328.57|2336.08|2327.38|2338.43|2329.73|2336.08|2327.38|32
1627301530000|2021-07-26 12:12:10|2335.98|2327.28|2335.33|2326.63|2335.98|2327.28|2334.72|2326.02|37
1627301540000|2021-07-26 12:12:20|2335.31|2326.61|2336.29|2327.59|2336.79|2328.09|2335.08|2326.38|29
1627301550000|2021-07-26 12:12:30|2336.31|2327.61|2337.06|2328.36|2337.1|2328.4|2336.24|2327.54|32
1627301560000|2021-07-26 12:12:40|2337.26|2328.56|2337.75|2329.05|2337.83|2329.13|2337.25|2328.55|30
1627301570000|2021-07-26 12:12:50|2337.77|2329.07|2337.58|2328.88|2338.45|2329.75|2337.11|2328.41|33
1627301580000|2021-07-26 12:13:00|2338.25|2329.55|2337.86|2329.16|2338.25|2329.55|2336.96|2328.26|33
1627301590000|2021-07-26 12:13:10|2337.78|2329.08|2339.56|2330.86|2340.34|2331.64|2337.78|2329.08|31
1627301600000|2021-07-26 12:13:20|2339.79|2331.09|2342.14|2333.44|2342.82|2334.12|2338.97|2330.27|37
1627301610000|2021-07-26 12:13:30|2342.35|2333.65|2342.52|2333.82|2342.86|2334.16|2342.13|2333.43|33
1627301620000|2021-07-26 12:13:40|2342.4|2333.7|2343.52|2334.82|2343.52|2334.82|2342.37|2333.67|28
1627301630000|2021-07-26 12:13:50|2343.46|2334.76|2344.83|2336.13|2345.05|2336.35|2343.29|2334.59|30
1627301640000|2021-07-26 12:14:00|2344.88|2336.18|2344.74|2336.04|2344.88|2336.18|2344.61|2335.91|36
1627301650000|2021-07-26 12:14:10|2344.67|2335.97|2342.84|2334.14|2344.94|2336.24|2342.84|2334.14|28
1627301660000|2021-07-26 12:14:20|2342.72|2334.02|2342.33|2333.63|2342.72|2334.02|2342.1|2333.4|31
1627301670000|2021-07-26 12:14:30|2342.5|2333.8|2343.78|2335.08|2343.78|2335.08|2342.5|2333.8|35
1627301680000|2021-07-26 12:14:40|2343.76|2335.06|2345.37|2336.67|2345.37|2336.67|2343.64|2334.94|34
1627301690000|2021-07-26 12:14:50|2345.39|2336.69|2345.46|2336.76|2346.17|2337.47|2345.19|2336.49|36
1627301700000|2021-07-26 12:15:00|2345.44|2336.74|2345.68|2336.98|2345.97|2337.27|2345.3|2336.6|35
1627301710000|2021-07-26 12:15:10|2345.65|2336.95|2343.47|2334.77|2345.67|2336.97|2343.46|2334.76|34
1627301720000|2021-07-26 12:15:20|2343.46|2334.76|2345.33|2336.63|2345.33|2336.63|2343.42|2334.72|37
1627301730000|2021-07-26 12:15:30|2345.97|2337.27|2346.63|2337.93|2347.64|2338.94|2345.72|2337.02|37
1627301740000|2021-07-26 12:15:40|2346.51|2337.81|2345.61|2336.91|2346.71|2338.01|2345.55|2336.85|33
1627301750000|2021-07-26 12:15:50|2345.77|2337.07|2346.37|2337.67|2346.44|2337.74|2345.77|2337.07|35
1627301760000|2021-07-26 12:16:00|2346.2|2337.5|2347.41|2338.71|2347.46|2338.76|2346.05|2337.35|37
1627301770000|2021-07-26 12:16:10|2347.44|2338.74|2348.19|2339.49|2348.21|2339.51|2347.41|2338.71|36
1627301780000|2021-07-26 12:16:20|2348.12|2339.42|2348.08|2339.38|2349.6|2340.9|2347.59|2338.89|37
1627301790000|2021-07-26 12:16:30|2348.24|2339.54|2347.34|2338.64|2348.24|2339.54|2346.99|2338.29|37
1627301800000|2021-07-26 12:16:40|2347.19|2338.49|2346.81|2338.11|2347.19|2338.49|2345.94|2337.24|31
1627301810000|2021-07-26 12:16:50|2347.37|2338.67|2347.46|2338.76|2348.21|2339.51|2347.15|2338.45|35
1627301820000|2021-07-26 12:17:00|2347.73|2339.03|2348.75|2340.05|2348.75|2340.05|2346.92|2338.22|36
1627301830000|2021-07-26 12:17:10|2348.96|2340.26|2349.52|2340.82|2349.58|2340.88|2348.96|2340.26|27
1627301840000|2021-07-26 12:17:20|2349.55|2340.85|2349.98|2341.28|2350.49|2341.79|2349.54|2340.84|36
1627301850000|2021-07-26 12:17:30|2350.1|2341.4|2349.86|2341.16|2350.28|2341.58|2349.15|2340.45|38
1627301860000|2021-07-26 12:17:40|2349.9|2341.2|2350.36|2341.66|2350.56|2341.86|2349.59|2340.89|31
1627301870000|2021-07-26 12:17:50|2350.28|2341.58|2348.29|2339.59|2350.28|2341.58|2348.29|2339.59|35
1627301880000|2021-07-26 12:18:00|2348.12|2339.42|2345.68|2336.98|2348.12|2339.42|2345.68|2336.98|40
1627301890000|2021-07-26 12:18:10|2345.38|2336.68|2344.56|2335.86|2345.44|2336.74|2344.49|2335.79|39
1627301900000|2021-07-26 12:18:20|2344.45|2335.75|2344.6|2335.9|2345.85|2337.15|2344.45|2335.75|38
1627301910000|2021-07-26 12:18:30|2344.31|2335.61|2345.22|2336.52|2345.72|2337.02|2344.31|2335.61|36
1627301920000|2021-07-26 12:18:40|2345.05|2336.35|2344.17|2335.47|2345.05|2336.35|2343.97|2335.27|33
1627301930000|2021-07-26 12:18:50|2344.34|2335.64|2344.26|2335.56|2344.79|2336.09|2343.5|2334.8|37
1627301940000|2021-07-26 12:19:00|2344.31|2335.61|2345|2336.3|2345.3|2336.6|2344.08|2335.38|37
1627301950000|2021-07-26 12:19:10|2344.95|2336.25|2344.28|2335.58|2344.95|2336.25|2343.92|2335.22|35
1627301960000|2021-07-26 12:19:20|2344.27|2335.57|2343.77|2335.07|2344.27|2335.57|2342.9|2334.2|33
1627301970000|2021-07-26 12:19:30|2343.79|2335.09|2343.84|2335.14|2344.33|2335.63|2343.29|2334.59|36
1627301980000|2021-07-26 12:19:40|2343.83|2335.13|2343.93|2335.23|2343.93|2335.23|2343.03|2334.33|35
1627301990000|2021-07-26 12:19:50|2343.76|2335.06|2345.88|2337.18|2345.88|2337.18|2343.76|2335.06|39
1627302000000|2021-07-26 12:20:00|2345.86|2337.16|2346|2337.3|2346|2337.3|2345.04|2336.34|36
1627302010000|2021-07-26 12:20:10|2346.55|2337.85|2346.43|2337.73|2347.41|2338.71|2345.91|2337.21|38
1627302020000|2021-07-26 12:20:20|2347.07|2338.37|2345.72|2337.02|2347.37|2338.67|2345.31|2336.61|38
1627302030000|2021-07-26 12:20:30|2345.75|2337.05|2345.03|2336.33|2345.75|2337.05|2344.83|2336.13|34
1627302040000|2021-07-26 12:20:40|2345.11|2336.41|2344.62|2335.92|2345.35|2336.65|2344.36|2335.66|30
1627302050000|2021-07-26 12:20:50|2344.66|2335.96|2345.18|2336.48|2345.18|2336.48|2344.66|2335.96|36
1627302060000|2021-07-26 12:21:00|2345.15|2336.45|2345.05|2336.35|2346.05|2337.35|2344.42|2335.72|38
1627302070000|2021-07-26 12:21:10|2344.98|2336.28|2345.41|2336.71|2345.77|2337.07|2344.87|2336.17|35
1627302080000|2021-07-26 12:21:20|2345.45|2336.75|2345.44|2336.74|2345.66|2336.96|2345.42|2336.72|20
1627302090000|2021-07-26 12:21:30|2345.45|2336.75|2345.65|2336.95|2346.42|2337.72|2345.35|2336.65|28
1627302100000|2021-07-26 12:21:40|2346.16|2337.46|2347.02|2338.32|2347.2|2338.5|2346.1|2337.4|35
1627302110000|2021-07-26 12:21:50|2347.11|2338.41|2348.43|2339.73|2348.43|2339.73|2346.72|2338.02|33
1627302120000|2021-07-26 12:22:00|2348.48|2339.78|2347.45|2338.75|2348.92|2340.22|2347.24|2338.54|39
1627302130000|2021-07-26 12:22:10|2347.46|2338.76|2347.87|2339.17|2348.01|2339.31|2347.45|2338.75|37
1627302140000|2021-07-26 12:22:20|2347.89|2339.19|2346.91|2338.21|2348.01|2339.31|2346.91|2338.21|37
1627302150000|2021-07-26 12:22:30|2346.66|2337.96|2346.03|2337.33|2346.8|2338.1|2346.03|2337.33|36
1627302160000|2021-07-26 12:22:40|2346.02|2337.32|2346.22|2337.52|2346.37|2337.67|2346.02|2337.32|32
1627302170000|2021-07-26 12:22:50|2346.25|2337.55|2346.72|2338.02|2346.72|2338.02|2346.16|2337.46|34
1627302180000|2021-07-26 12:23:00|2346.77|2338.07|2347.08|2338.38|2347.43|2338.73|2346.77|2338.07|39
1627302190000|2021-07-26 12:23:10|2347.04|2338.34|2347.42|2338.72|2347.5|2338.8|2347.03|2338.33|29
1627302200000|2021-07-26 12:23:20|2347.44|2338.74|2347.31|2338.61|2347.58|2338.88|2347.08|2338.38|28
1627302210000|2021-07-26 12:23:30|2347.45|2338.75|2347.33|2338.63|2347.75|2339.05|2347.17|2338.47|30
1627302220000|2021-07-26 12:23:40|2347.58|2338.88|2348.31|2339.61|2348.97|2340.27|2347.58|2338.88|37
1627302230000|2021-07-26 12:23:50|2348.32|2339.62|2348.63|2339.93|2348.63|2339.93|2347.95|2339.25|33
1627302240000|2021-07-26 12:24:00|2348.64|2339.94|2350.3|2341.6|2350.31|2341.61|2348.41|2339.71|36
1627302250000|2021-07-26 12:24:10|2350.27|2341.57|2351.21|2342.51|2351.27|2342.57|2350.02|2341.32|35
1627302260000|2021-07-26 12:24:20|2351.18|2342.48|2352.94|2344.24|2354.44|2345.74|2350.64|2341.94|38
1627302270000|2021-07-26 12:24:30|2353.03|2344.33|2352|2343.3|2353.11|2344.41|2351.44|2342.74|40
1627302280000|2021-07-26 12:24:40|2352.32|2343.62|2353.11|2344.41|2353.17|2344.47|2352.18|2343.48|38
1627302290000|2021-07-26 12:24:50|2353.08|2344.38|2353.63|2344.93|2353.9|2345.2|2352.65|2343.95|36
1627302300000|2021-07-26 12:25:00|2353.77|2345.07|2352.41|2343.71|2353.77|2345.07|2352.4|2343.7|36
1627302310000|2021-07-26 12:25:10|2352.34|2343.64|2352|2343.3|2352.34|2343.64|2350.87|2342.17|36
1627302320000|2021-07-26 12:25:20|2352.09|2343.39|2353.09|2344.39|2353.09|2344.39|2351.99|2343.29|34
1627302330000|2021-07-26 12:25:30|2353.2|2344.5|2356.03|2347.33|2356.03|2347.33|2352.91|2344.21|38
1627302340000|2021-07-26 12:25:40|2356.11|2347.41|2356.74|2348.04|2358.11|2349.41|2355.13|2346.43|39
1627302350000|2021-07-26 12:25:50|2356.54|2347.84|2356.81|2348.11|2356.81|2348.11|2355.43|2346.73|37
1627302360000|2021-07-26 12:26:00|2356.94|2348.24|2358.03|2349.33|2358.34|2349.64|2356.6|2347.9|38
1627302370000|2021-07-26 12:26:10|2357.87|2349.17|2356.15|2347.45|2357.92|2349.22|2356.15|2347.45|36
1627302380000|2021-07-26 12:26:20|2356.37|2347.67|2356.85|2348.15|2357.54|2348.84|2355.93|2347.23|39
1627302390000|2021-07-26 12:26:30|2356.96|2348.26|2356.6|2347.9|2356.97|2348.27|2356.24|2347.54|34
1627302400000|2021-07-26 12:26:40|2356.55|2347.85|2356.11|2347.41|2356.75|2348.05|2355.79|2347.09|35
1627302410000|2021-07-26 12:26:50|2356.12|2347.42|2357.78|2349.08|2358.37|2349.67|2355.4|2346.7|40
1627302420000|2021-07-26 12:27:00|2357.82|2349.12|2358.4|2349.7|2358.76|2350.06|2357.7|2349|35
1627302430000|2021-07-26 12:27:10|2358.55|2349.85|2359.32|2350.62|2361.31|2352.61|2358.32|2349.62|40
1627302440000|2021-07-26 12:27:20|2359.6|2350.9|2359.8|2351.1|2361.21|2352.51|2359.6|2350.9|38
1627302450000|2021-07-26 12:27:30|2359.72|2351.02|2359.56|2350.86|2359.81|2351.11|2358.71|2350.01|39
1627302460000|2021-07-26 12:27:40|2359.69|2350.99|2357.86|2349.16|2359.77|2351.07|2357.73|2349.03|37
1627302470000|2021-07-26 12:27:50|2357.83|2349.13|2358.04|2349.34|2358.35|2349.65|2357.48|2348.78|34
1627302480000|2021-07-26 12:28:00|2357.9|2349.2|2357.54|2348.84|2357.95|2349.25|2357.27|2348.57|31
1627302490000|2021-07-26 12:28:10|2357.55|2348.85|2356.66|2347.96|2358.17|2349.47|2356.65|2347.95|33
1627302500000|2021-07-26 12:28:20|2356.68|2347.98|2357.15|2348.45|2357.33|2348.63|2356.68|2347.98|35
1627302510000|2021-07-26 12:28:30|2357.16|2348.46|2357.16|2348.46|2357.47|2348.77|2357.13|2348.43|30
1627302520000|2021-07-26 12:28:40|2357.14|2348.44|2357.05|2348.35|2357.14|2348.44|2356.98|2348.28|17
1627302530000|2021-07-26 12:28:50|2357.02|2348.32|2357.02|2348.32|2357.28|2348.58|2356.28|2347.58|32
1627302540000|2021-07-26 12:29:00|2357.11|2348.41|2357.07|2348.37|2357.16|2348.46|2356.98|2348.28|25
1627302550000|2021-07-26 12:29:10|2357.09|2348.39|2356.84|2348.14|2357.15|2348.45|2356.82|2348.12|22
1627302560000|2021-07-26 12:29:20|2356.81|2348.11|2356.75|2348.05|2356.81|2348.11|2356.38|2347.68|36
1627302570000|2021-07-26 12:29:30|2356.71|2348.01|2356.5|2347.8|2356.79|2348.09|2356.33|2347.63|33
1627302580000|2021-07-26 12:29:40|2356.59|2347.89|2356.19|2347.49|2356.75|2348.05|2355.85|2347.15|32
1627302590000|2021-07-26 12:29:50|2355.89|2347.19|2356.09|2347.39|2356.17|2347.47|2355.64|2346.94|38
1627302600000|2021-07-26 12:30:00|2356.5|2347.8|2358.89|2350.19|2358.92|2350.22|2356.43|2347.73|37
1627302610000|2021-07-26 12:30:10|2358.93|2350.23|2357.02|2348.32|2358.97|2350.27|2356.41|2347.71|38
1627302620000|2021-07-26 12:30:20|2357|2348.3|2357.64|2348.94|2357.64|2348.94|2356.67|2347.97|35
1627302630000|2021-07-26 12:30:30|2357.65|2348.95|2358.73|2350.03|2359.02|2350.32|2357.62|2348.92|35
1627302640000|2021-07-26 12:30:40|2358.36|2349.66|2360|2351.3|2360.83|2352.13|2358.21|2349.51|36
1627302650000|2021-07-26 12:30:50|2360.02|2351.32|2360.43|2351.73|2360.54|2351.84|2359.31|2350.61|31
1627302660000|2021-07-26 12:31:00|2360.6|2351.9|2359.72|2351.02|2361.29|2352.59|2359.67|2350.97|35
1627302670000|2021-07-26 12:31:10|2359.86|2351.16|2360.06|2351.36|2360.3|2351.6|2359.55|2350.85|27
1627302680000|2021-07-26 12:31:20|2360.22|2351.52|2360|2351.3|2360.81|2352.11|2359.82|2351.12|33
1627302690000|2021-07-26 12:31:30|2359.99|2351.29|2360.3|2351.6|2360.35|2351.65|2359.99|2351.29|31
1627302700000|2021-07-26 12:31:40|2360.29|2351.59|2360.46|2351.76|2360.46|2351.76|2359.73|2351.03|30
1627302710000|2021-07-26 12:31:50|2360.45|2351.75|2360.47|2351.77|2360.6|2351.9|2360.32|2351.62|33
1627302720000|2021-07-26 12:32:00|2360.5|2351.8|2360.82|2352.12|2361.16|2352.46|2360.5|2351.8|30
1627302730000|2021-07-26 12:32:10|2360.95|2352.25|2361.68|2352.98|2361.85|2353.15|2360.82|2352.12|34
1627302740000|2021-07-26 12:32:20|2361.61|2352.91|2362.64|2353.94|2362.64|2353.94|2361.37|2352.67|37
1627302750000|2021-07-26 12:32:30|2362.5|2353.8|2362.6|2353.9|2363.36|2354.66|2362.2|2353.5|36
1627302760000|2021-07-26 12:32:40|2363.2|2354.5|2363.2|2354.5|2363.92|2355.22|2362.66|2353.96|38
1627302770000|2021-07-26 12:32:50|2363.16|2354.46|2363.39|2354.69|2363.45|2354.75|2362.3|2353.6|35
1627302780000|2021-07-26 12:33:00|2363.36|2354.66|2361.18|2352.48|2363.36|2354.66|2361.18|2352.48|39
1627302790000|2021-07-26 12:33:10|2361.24|2352.54|2361.2|2352.5|2361.49|2352.79|2360.97|2352.27|34
1627302800000|2021-07-26 12:33:20|2361.12|2352.42|2361.32|2352.62|2361.8|2353.1|2361.05|2352.35|34
1627302810000|2021-07-26 12:33:30|2361.03|2352.33|2360.47|2351.77|2361.03|2352.33|2360.45|2351.75|30
1627302820000|2021-07-26 12:33:40|2360.52|2351.82|2360.71|2352.01|2360.73|2352.03|2360.17|2351.47|39
1627302830000|2021-07-26 12:33:50|2360.66|2351.96|2360.94|2352.24|2361.4|2352.7|2360.6|2351.9|29
1627302840000|2021-07-26 12:34:00|2360.99|2352.29|2361|2352.3|2361.51|2352.81|2360.76|2352.06|34
1627302850000|2021-07-26 12:34:10|2361.05|2352.35|2361.4|2352.7|2361.8|2353.1|2360.32|2351.62|34
1627302860000|2021-07-26 12:34:20|2360.96|2352.26|2361.75|2353.05|2361.89|2353.19|2360.72|2352.02|31
1627302870000|2021-07-26 12:34:30|2361.87|2353.17|2361.93|2353.23|2362|2353.3|2361.62|2352.92|28
1627302880000|2021-07-26 12:34:40|2361.84|2353.14|2360.01|2351.31|2361.93|2353.23|2359.65|2350.95|39
1627302890000|2021-07-26 12:34:50|2360.08|2351.38|2360.95|2352.25|2360.95|2352.25|2360.05|2351.35|33
1627302900000|2021-07-26 12:35:00|2360.74|2352.04|2358.38|2349.68|2360.81|2352.11|2358.38|2349.68|39
1627302910000|2021-07-26 12:35:10|2358.5|2349.8|2358.56|2349.86|2358.56|2349.86|2358.22|2349.52|34
1627302920000|2021-07-26 12:35:20|2358.65|2349.95|2359.92|2351.22|2359.99|2351.29|2358.65|2349.95|33
1627302930000|2021-07-26 12:35:30|2360.01|2351.31|2360.28|2351.58|2360.28|2351.58|2359.83|2351.13|34
1627302940000|2021-07-26 12:35:40|2360.39|2351.69|2360.53|2351.83|2360.65|2351.95|2360.09|2351.39|34
1627302950000|2021-07-26 12:35:50|2360.61|2351.91|2360.77|2352.07|2361.05|2352.35|2360.09|2351.39|34
1627302960000|2021-07-26 12:36:00|2361.2|2352.5|2361.3|2352.6|2361.3|2352.6|2360.37|2351.67|37
1627302970000|2021-07-26 12:36:10|2361.33|2352.63|2360.33|2351.63|2361.5|2352.8|2360.15|2351.45|37
1627302980000|2021-07-26 12:36:20|2360.56|2351.86|2359.87|2351.17|2360.96|2352.26|2359.66|2350.96|35
1627302990000|2021-07-26 12:36:30|2359.8|2351.1|2359.51|2350.81|2359.83|2351.13|2358.97|2350.27|33
1627303000000|2021-07-26 12:36:40|2359.68|2350.98|2360.28|2351.58|2360.59|2351.89|2359.68|2350.98|37
1627303010000|2021-07-26 12:36:50|2360.36|2351.66|2359.96|2351.26|2360.39|2351.69|2359.93|2351.23|29
1627303020000|2021-07-26 12:37:00|2359.99|2351.29|2359.89|2351.19|2360.17|2351.47|2359.71|2351.01|36
1627303030000|2021-07-26 12:37:10|2360.28|2351.58|2359.88|2351.18|2360.69|2351.99|2359.34|2350.64|35
1627303040000|2021-07-26 12:37:20|2360.18|2351.48|2358.85|2350.15|2360.18|2351.48|2358.85|2350.15|36
1627303050000|2021-07-26 12:37:30|2358.95|2350.25|2359.1|2350.4|2359.47|2350.77|2358.94|2350.24|28
1627303060000|2021-07-26 12:37:40|2359.03|2350.33|2358.83|2350.13|2359.3|2350.6|2358.61|2349.91|37
1627303070000|2021-07-26 12:37:50|2359.06|2350.36|2360.08|2351.38|2360.17|2351.47|2359.06|2350.36|28
1627303080000|2021-07-26 12:38:00|2360.11|2351.41|2360.02|2351.32|2360.49|2351.79|2360.01|2351.31|30
1627303090000|2021-07-26 12:38:10|2359.93|2351.23|2358.93|2350.23|2360.18|2351.48|2358.93|2350.23|39
1627303100000|2021-07-26 12:38:20|2358.92|2350.22|2359.58|2350.88|2360.01|2351.31|2358.69|2349.99|31
1627303110000|2021-07-26 12:38:30|2359.88|2351.18|2359.08|2350.38|2359.88|2351.18|2358.43|2349.73|34
1627303120000|2021-07-26 12:38:40|2359.07|2350.37|2359.22|2350.52|2359.51|2350.81|2358.99|2350.29|34
1627303130000|2021-07-26 12:38:50|2359.2|2350.5|2358.84|2350.14|2360.21|2351.51|2358.79|2350.09|36
1627303140000|2021-07-26 12:39:00|2358.81|2350.11|2358.89|2350.19|2359.43|2350.73|2358.67|2349.97|27
1627303150000|2021-07-26 12:39:10|2358.83|2350.13|2358.32|2349.62|2358.83|2350.13|2357.87|2349.17|37
1627303160000|2021-07-26 12:39:20|2358.17|2349.47|2358.07|2349.37|2358.58|2349.88|2358.03|2349.33|33
1627303170000|2021-07-26 12:39:30|2358.05|2349.35|2359.37|2350.67|2359.49|2350.79|2358.05|2349.35|30
1627303180000|2021-07-26 12:39:40|2359.47|2350.77|2358.97|2350.27|2359.53|2350.83|2358.96|2350.26|25
1627303190000|2021-07-26 12:39:50|2359|2350.3|2358.48|2349.78|2359.07|2350.37|2358.02|2349.32|36
1627303200000|2021-07-26 12:40:00|2358.46|2349.76|2358|2349.3|2358.73|2350.03|2357.86|2349.16|33
1627303210000|2021-07-26 12:40:10|2358.03|2349.33|2357.83|2349.13|2358.57|2349.87|2357.73|2349.03|30
1627303220000|2021-07-26 12:40:20|2358.08|2349.38|2358.31|2349.61|2358.87|2350.17|2357.69|2348.99|32
1627303230000|2021-07-26 12:40:30|2358.43|2349.73|2357.69|2348.99|2358.66|2349.96|2357.69|2348.99|32
1627303240000|2021-07-26 12:40:40|2358.05|2349.35|2358.59|2349.89|2358.59|2349.89|2357.69|2348.99|29
1627303250000|2021-07-26 12:40:50|2358.75|2350.05|2358.52|2349.82|2359.27|2350.57|2357.69|2348.99|35
1627303260000|2021-07-26 12:41:00|2359.12|2350.42|2357.93|2349.23|2359.12|2350.42|2357.83|2349.13|36
1627303270000|2021-07-26 12:41:10|2357.92|2349.22|2358.58|2349.88|2358.8|2350.1|2357.87|2349.17|36
1627303280000|2021-07-26 12:41:20|2358.45|2349.75|2357.27|2348.57|2358.53|2349.83|2357.14|2348.44|33
1627303290000|2021-07-26 12:41:30|2357.47|2348.77|2356.84|2348.14|2357.47|2348.77|2356.78|2348.08|37
1627303300000|2021-07-26 12:41:40|2356.82|2348.12|2356.73|2348.03|2357.09|2348.39|2356.66|2347.96|38
1627303310000|2021-07-26 12:41:50|2356.77|2348.07|2356.98|2348.28|2357.58|2348.88|2356.77|2348.07|35
1627303320000|2021-07-26 12:42:00|2357.15|2348.45|2357.72|2349.02|2357.89|2349.19|2356.83|2348.13|39
1627303330000|2021-07-26 12:42:10|2357.86|2349.16|2357.64|2348.94|2358.01|2349.31|2357.63|2348.93|23
1627303340000|2021-07-26 12:42:20|2357.54|2348.84|2357.69|2348.99|2357.69|2348.99|2357.48|2348.78|9
1627303350000|2021-07-26 12:42:30|2357.67|2348.97|2357.81|2349.11|2357.81|2349.11|2357.63|2348.93|19
1627303360000|2021-07-26 12:42:40|2357.77|2349.07|2357.74|2349.04|2357.81|2349.11|2357.68|2348.98|5
1627303370000|2021-07-26 12:42:50|2357.73|2349.03|2357.69|2348.99|2357.73|2349.03|2357.6|2348.9|10
1627303380000|2021-07-26 12:43:00|2357.74|2349.04|2358.02|2349.32|2358.02|2349.32|2357.73|2349.03|10
1627303390000|2021-07-26 12:43:10|2358.2|2349.5|2357.64|2348.94|2358.93|2350.23|2357.36|2348.66|29
1627303400000|2021-07-26 12:43:20|2358.48|2349.78|2357.61|2348.91|2358.62|2349.92|2357.36|2348.66|30
1627303410000|2021-07-26 12:43:30|2357.36|2348.66|2357.36|2348.66|2357.98|2349.28|2357.31|2348.61|34
1627303420000|2021-07-26 12:43:40|2357.74|2349.04|2357.78|2349.08|2358.2|2349.5|2357.36|2348.66|33
1627303430000|2021-07-26 12:43:50|2358.08|2349.38|2357.36|2348.66|2358.08|2349.38|2357.36|2348.66|34
1627303440000|2021-07-26 12:44:00|2357.56|2348.86|2357.65|2348.95|2358.06|2349.36|2357.36|2348.66|31
1627303450000|2021-07-26 12:44:10|2357.55|2348.85|2357.64|2348.94|2357.97|2349.27|2357.39|2348.69|31
1627303460000|2021-07-26 12:44:20|2357.55|2348.85|2357.65|2348.95|2357.83|2349.13|2357.53|2348.83|27
1627303470000|2021-07-26 12:44:30|2357.56|2348.86|2357.41|2348.71|2357.56|2348.86|2357.03|2348.33|36
1627303480000|2021-07-26 12:44:40|2357.39|2348.69|2357.53|2348.83|2357.68|2348.98|2357.05|2348.35|36
1627303490000|2021-07-26 12:44:50|2357.57|2348.87|2357.54|2348.84|2357.68|2348.98|2357.26|2348.56|23
1627303500000|2021-07-26 12:45:00|2357.51|2348.81|2357.5|2348.8|2357.56|2348.86|2357.49|2348.79|13
1627303510000|2021-07-26 12:45:10|2357.49|2348.79|2355.02|2346.32|2357.49|2348.79|2354.83|2346.13|37
1627303520000|2021-07-26 12:45:20|2354.99|2346.29|2355.67|2346.97|2355.71|2347.01|2354.96|2346.26|30
1627303530000|2021-07-26 12:45:30|2355.63|2346.93|2355.73|2347.03|2356.23|2347.53|2355.52|2346.82|35
1627303540000|2021-07-26 12:45:40|2355.71|2347.01|2355.24|2346.54|2355.73|2347.03|2355.24|2346.54|30
1627303550000|2021-07-26 12:45:50|2355.33|2346.63|2354.6|2345.9|2355.43|2346.73|2354.6|2345.9|37
1627303560000|2021-07-26 12:46:00|2354.78|2346.08|2355.58|2346.88|2355.86|2347.16|2354.61|2345.91|31
1627303570000|2021-07-26 12:46:10|2355.72|2347.02|2355.12|2346.42|2355.88|2347.18|2355.12|2346.42|33
1627303580000|2021-07-26 12:46:20|2355.54|2346.84|2355.46|2346.76|2355.83|2347.13|2355.21|2346.51|25
1627303590000|2021-07-26 12:46:30|2355.54|2346.84|2356.01|2347.31|2356.11|2347.41|2355.34|2346.64|32
1627303600000|2021-07-26 12:46:40|2356.09|2347.39|2355.99|2347.29|2356.18|2347.48|2355.86|2347.16|5
1627303610000|2021-07-26 12:46:50|2355.72|2347.02|2356|2347.3|2356|2347.3|2355.72|2347.02|9
1627303620000|2021-07-26 12:47:00|2355.9|2347.2|2356.76|2348.06|2356.76|2348.06|2355.9|2347.2|11
1627303630000|2021-07-26 12:47:10|2356.83|2348.13|2357.17|2348.47|2357.17|2348.47|2356.83|2348.13|6
1627303640000|2021-07-26 12:47:20|2357.26|2348.56|2357.54|2348.84|2357.66|2348.96|2357.26|2348.56|9
1627303650000|2021-07-26 12:47:30|2357.56|2348.86|2357.61|2348.91|2357.61|2348.91|2357.54|2348.84|7
1627303660000|2021-07-26 12:47:40|2357.69|2348.99|2357.57|2348.87|2357.92|2349.22|2357.36|2348.66|29
1627303670000|2021-07-26 12:47:50|2357.43|2348.73|2356.43|2347.73|2357.57|2348.87|2356.43|2347.73|32
1627303680000|2021-07-26 12:48:00|2356.51|2347.81|2356|2347.3|2356.9|2348.2|2355.86|2347.16|28
1627303690000|2021-07-26 12:48:10|2355.97|2347.27|2355.87|2347.17|2356.3|2347.6|2355.87|2347.17|18
1627303700000|2021-07-26 12:48:20|2355.59|2346.89|2355.76|2347.06|2355.94|2347.24|2355.59|2346.89|29
1627303710000|2021-07-26 12:48:30|2355.81|2347.11|2355|2346.3|2355.81|2347.11|2355|2346.3|30
1627303720000|2021-07-26 12:48:40|2355.02|2346.32|2354.02|2345.32|2355.2|2346.5|2353.61|2344.91|31
1627303730000|2021-07-26 12:48:50|2353.95|2345.25|2353.54|2344.84|2354.27|2345.57|2353.54|2344.84|35
1627303740000|2021-07-26 12:49:00|2353.22|2344.52|2352.06|2343.36|2353.22|2344.52|2352.04|2343.34|37
1627303750000|2021-07-26 12:49:10|2352.38|2343.68|2352.41|2343.71|2352.58|2343.88|2352.06|2343.36|35
1627303760000|2021-07-26 12:49:20|2352.79|2344.09|2353.24|2344.54|2353.7|2345|2352.54|2343.84|35
1627303770000|2021-07-26 12:49:30|2353.67|2344.97|2352.85|2344.15|2353.87|2345.17|2352.8|2344.1|35
1627303780000|2021-07-26 12:49:40|2352.71|2344.01|2352.14|2343.44|2352.71|2344.01|2352.12|2343.42|34
1627303790000|2021-07-26 12:49:50|2352.49|2343.79|2352.66|2343.96|2353.01|2344.31|2351.96|2343.26|36
1627303800000|2021-07-26 12:50:00|2353.09|2344.39|2352.86|2344.16|2353.22|2344.52|2352.55|2343.85|28
1627303810000|2021-07-26 12:50:10|2352.83|2344.13|2353.5|2344.8|2353.6|2344.9|2352.71|2344.01|32
1627303820000|2021-07-26 12:50:20|2353.53|2344.83|2353.67|2344.97|2353.67|2344.97|2353.53|2344.83|3
1627303830000|2021-07-26 12:50:30|2353.66|2344.96|2353.86|2345.16|2354.02|2345.32|2353.64|2344.94|17
1627303840000|2021-07-26 12:50:40|2353.62|2344.92|2353.67|2344.97|2353.82|2345.12|2353.62|2344.92|26
1627303850000|2021-07-26 12:50:50|2353.65|2344.95|2353.52|2344.82|2353.74|2345.04|2353.51|2344.81|25
1627303860000|2021-07-26 12:51:00|2353.47|2344.77|2353|2344.3|2353.47|2344.77|2352.82|2344.12|29
1627303870000|2021-07-26 12:51:10|2353.05|2344.35|2353.21|2344.51|2353.7|2345|2352.92|2344.22|36
1627303880000|2021-07-26 12:51:20|2353.19|2344.49|2353.03|2344.33|2353.55|2344.85|2352.94|2344.24|37
1627303890000|2021-07-26 12:51:30|2352.92|2344.22|2353.02|2344.32|2353.35|2344.65|2352.66|2343.96|30
1627303900000|2021-07-26 12:51:40|2352.99|2344.29|2353.27|2344.57|2353.4|2344.7|2352.99|2344.29|36
1627303910000|2021-07-26 12:51:50|2353.29|2344.59|2353.01|2344.31|2353.3|2344.6|2353.01|2344.31|35
1627303920000|2021-07-26 12:52:00|2352.92|2344.22|2353.07|2344.37|2353.43|2344.73|2352.56|2343.86|39
1627303930000|2021-07-26 12:52:10|2353.13|2344.43|2353.43|2344.73|2353.68|2344.98|2353.13|2344.43|33
1627303940000|2021-07-26 12:52:20|2353.25|2344.55|2354.09|2345.39|2354.28|2345.58|2353.25|2344.55|36
1627303950000|2021-07-26 12:52:30|2354.01|2345.31|2353.67|2344.97|2354.28|2345.58|2353.53|2344.83|37
1627303960000|2021-07-26 12:52:40|2353.68|2344.98|2353.67|2344.97|2354.01|2345.31|2353.52|2344.82|34
1627303970000|2021-07-26 12:52:50|2353.74|2345.04|2353.55|2344.85|2353.8|2345.1|2353.29|2344.59|35
1627303980000|2021-07-26 12:53:00|2353.54|2344.84|2354.18|2345.48|2354.18|2345.48|2353.05|2344.35|37
1627303990000|2021-07-26 12:53:10|2354.08|2345.38|2354|2345.3|2354.48|2345.78|2353.4|2344.7|34
1627304000000|2021-07-26 12:53:20|2353.77|2345.07|2354.3|2345.6|2354.3|2345.6|2353.61|2344.91|31
1627304010000|2021-07-26 12:53:30|2354.35|2345.65|2354.5|2345.8|2354.52|2345.82|2354.13|2345.43|32
1627304020000|2021-07-26 12:53:40|2354.4|2345.7|2354.28|2345.58|2354.61|2345.91|2354.2|2345.5|19
1627304030000|2021-07-26 12:53:50|2354.34|2345.64|2354.28|2345.58|2354.47|2345.77|2354.23|2345.53|27
1627304040000|2021-07-26 12:54:00|2354.34|2345.64|2354.14|2345.44|2355.48|2346.78|2354.11|2345.41|34
1627304050000|2021-07-26 12:54:10|2354.13|2345.43|2354.26|2345.56|2354.38|2345.68|2354.07|2345.37|26
1627304060000|2021-07-26 12:54:20|2353.95|2345.25|2354.05|2345.35|2354.29|2345.59|2353.82|2345.12|26
1627304070000|2021-07-26 12:54:30|2354.16|2345.46|2353.45|2344.75|2354.3|2345.6|2353.4|2344.7|33
1627304080000|2021-07-26 12:54:40|2353.56|2344.86|2353.38|2344.68|2353.57|2344.87|2353.18|2344.48|34
1627304090000|2021-07-26 12:54:50|2353.35|2344.65|2352.87|2344.17|2353.41|2344.71|2352.78|2344.08|33
1627304100000|2021-07-26 12:55:00|2352.81|2344.11|2352.83|2344.13|2353.39|2344.69|2352.8|2344.1|30
1627304110000|2021-07-26 12:55:10|2352.75|2344.05|2352.54|2343.84|2353.21|2344.51|2352.22|2343.52|35
1627304120000|2021-07-26 12:55:20|2352.57|2343.87|2352.17|2343.47|2352.62|2343.92|2352.02|2343.32|34
1627304130000|2021-07-26 12:55:30|2352.15|2343.45|2351.75|2343.05|2352.15|2343.45|2351.6|2342.9|34
1627304140000|2021-07-26 12:55:40|2351.81|2343.11|2350.94|2342.24|2351.98|2343.28|2350.84|2342.14|33
1627304150000|2021-07-26 12:55:50|2350.92|2342.22|2352.56|2343.86|2352.62|2343.92|2350.82|2342.12|39
1627304160000|2021-07-26 12:56:00|2352.72|2344.02|2352.83|2344.13|2353.4|2344.7|2352.64|2343.94|34
1627304170000|2021-07-26 12:56:10|2353.03|2344.33|2352.61|2343.91|2353.14|2344.44|2352.43|2343.73|27
1627304180000|2021-07-26 12:56:20|2352.65|2343.95|2353.11|2344.41|2353.18|2344.48|2352.51|2343.81|28
1627304190000|2021-07-26 12:56:30|2353.18|2344.48|2353.22|2344.52|2353.26|2344.56|2353.12|2344.42|18
1627304200000|2021-07-26 12:56:40|2353.21|2344.51|2353.74|2345.04|2354|2345.3|2353.13|2344.43|28
1627304210000|2021-07-26 12:56:50|2353.7|2345|2353.47|2344.77|2353.84|2345.14|2353.47|2344.77|18
1627304220000|2021-07-26 12:57:00|2353.5|2344.8|2352.44|2343.74|2353.5|2344.8|2352.44|2343.74|36
1627304230000|2021-07-26 12:57:10|2352.42|2343.72|2352.88|2344.18|2352.99|2344.29|2352.41|2343.71|24
1627304240000|2021-07-26 12:57:20|2352.99|2344.29|2353|2344.3|2353.03|2344.33|2352.83|2344.13|24
1627304250000|2021-07-26 12:57:30|2353.03|2344.33|2353.06|2344.36|2353.07|2344.37|2352.85|2344.15|36
1627304260000|2021-07-26 12:57:40|2353.07|2344.37|2353.02|2344.32|2353.13|2344.43|2352.86|2344.16|34
1627304270000|2021-07-26 12:57:50|2353.14|2344.44|2352.83|2344.13|2353.17|2344.47|2352.81|2344.11|33
1627304280000|2021-07-26 12:58:00|2352.81|2344.11|2353.5|2344.8|2353.64|2344.94|2352.81|2344.11|34
1627304290000|2021-07-26 12:58:10|2353.49|2344.79|2353.9|2345.2|2353.9|2345.2|2353.47|2344.77|27
1627304300000|2021-07-26 12:58:20|2353.93|2345.23|2353.84|2345.14|2354.44|2345.74|2353.84|2345.14|22
1627304310000|2021-07-26 12:58:30|2353.89|2345.19|2354.05|2345.35|2354.24|2345.54|2353.89|2345.19|27
1627304320000|2021-07-26 12:58:40|2354.06|2345.36|2354.24|2345.54|2354.29|2345.59|2354.06|2345.36|35
1627304330000|2021-07-26 12:58:50|2354.26|2345.56|2354.59|2345.89|2354.82|2346.12|2353.97|2345.27|27
1627304340000|2021-07-26 12:59:00|2354.46|2345.76|2353.42|2344.72|2354.46|2345.76|2353.42|2344.72|27
1627304350000|2021-07-26 12:59:10|2353.25|2344.55|2353.02|2344.32|2353.25|2344.55|2352.6|2343.9|37
1627304360000|2021-07-26 12:59:20|2353.04|2344.34|2353.85|2345.15|2353.97|2345.27|2353.04|2344.34|31
1627304370000|2021-07-26 12:59:30|2353.76|2345.06|2353.78|2345.08|2354.12|2345.42|2353.55|2344.85|32
1627304380000|2021-07-26 12:59:40|2353.75|2345.05|2353.86|2345.16|2353.86|2345.16|2353.73|2345.03|7
1627304390000|2021-07-26 12:59:50|2353.65|2344.95|2353.97|2345.27|2353.97|2345.27|2353.64|2344.94|14
1627304400000|2021-07-26 13:00:00|2353.88|2345.18|2352.96|2344.26|2353.88|2345.18|2352.67|2343.97|21
1627304410000|2021-07-26 13:00:10|2353.05|2344.35|2352.3|2343.6|2353.16|2344.46|2352.18|2343.48|35
1627304420000|2021-07-26 13:00:20|2352.43|2343.73|2352.57|2343.87|2352.84|2344.14|2352.2|2343.5|35
1627304430000|2021-07-26 13:00:30|2352.41|2343.71|2346.46|2337.76|2352.41|2343.71|2345.96|2337.26|38
1627304440000|2021-07-26 13:00:40|2346.91|2338.21|2343.11|2334.41|2346.91|2338.21|2342.54|2333.84|40
1627304450000|2021-07-26 13:00:50|2343.08|2334.38|2345.19|2336.49|2345.97|2337.27|2342.54|2333.84|39
1627304460000|2021-07-26 13:01:00|2345.35|2336.65|2343.98|2335.28|2345.75|2337.05|2343.98|2335.28|35
1627304470000|2021-07-26 13:01:10|2343.97|2335.27|2338.91|2330.21|2343.97|2335.27|2338.91|2330.21|40
1627304480000|2021-07-26 13:01:20|2338.84|2330.14|2339.71|2331.01|2339.71|2331.01|2336.86|2328.16|39
1627304490000|2021-07-26 13:01:30|2339.79|2331.09|2338.86|2330.16|2341.64|2332.94|2338.86|2330.16|39
1627304500000|2021-07-26 13:01:40|2338.8|2330.1|2340.9|2332.2|2340.9|2332.2|2338.65|2329.95|33
1627304510000|2021-07-26 13:01:50|2341.48|2332.78|2339|2330.3|2341.98|2333.28|2339|2330.3|39
1627304520000|2021-07-26 13:02:00|2339.09|2330.39|2338.5|2329.8|2339.15|2330.45|2337.45|2328.75|34
1627304530000|2021-07-26 13:02:10|2338.6|2329.9|2339.05|2330.35|2340.02|2331.32|2338.6|2329.9|32
1627304540000|2021-07-26 13:02:20|2338.91|2330.21|2337.43|2328.73|2338.91|2330.21|2337.19|2328.49|39
1627304550000|2021-07-26 13:02:30|2336.52|2327.82|2335.03|2326.33|2337.12|2328.42|2335.03|2326.33|34
1627304560000|2021-07-26 13:02:40|2335.26|2326.56|2334.78|2326.08|2336.47|2327.77|2334.49|2325.79|38
1627304570000|2021-07-26 13:02:50|2334.7|2326|2333.24|2324.54|2334.7|2326|2333.24|2324.54|33
1627304580000|2021-07-26 13:03:00|2333.45|2324.75|2334.78|2326.08|2334.87|2326.17|2332.67|2323.97|37
1627304590000|2021-07-26 13:03:10|2334.94|2326.24|2335.15|2326.45|2336.05|2327.35|2333.36|2324.66|39
1627304600000|2021-07-26 13:03:20|2335.32|2326.62|2334.84|2326.14|2336.47|2327.77|2334.48|2325.78|38
1627304610000|2021-07-26 13:03:30|2334.46|2325.76|2333.1|2324.4|2334.52|2325.82|2332.26|2323.56|37
1627304620000|2021-07-26 13:03:40|2332.58|2323.88|2332.74|2324.04|2333.66|2324.96|2332.58|2323.88|37
1627304630000|2021-07-26 13:03:50|2332.5|2323.8|2331.41|2322.71|2332.57|2323.87|2331.36|2322.66|23
1627304640000|2021-07-26 13:04:00|2331.42|2322.72|2330.2|2321.5|2331.42|2322.72|2328.38|2319.68|36
1627304650000|2021-07-26 13:04:10|2329.7|2321|2328.35|2319.65|2330.44|2321.74|2328.34|2319.64|37
1627304660000|2021-07-26 13:04:20|2328.54|2319.84|2327.95|2319.25|2328.61|2319.91|2327.58|2318.88|32
1627304670000|2021-07-26 13:04:30|2328.08|2319.38|2326.15|2317.45|2328.57|2319.87|2326.11|2317.41|38
1627304680000|2021-07-26 13:04:40|2327.26|2318.56|2329.3|2320.6|2329.37|2320.67|2327.26|2318.56|37
1627304690000|2021-07-26 13:04:50|2329.06|2320.36|2332.33|2323.63|2332.33|2323.63|2328.99|2320.29|36
1627304700000|2021-07-26 13:05:00|2332.32|2323.62|2331.63|2322.93|2332.56|2323.86|2330.46|2321.76|38
1627304710000|2021-07-26 13:05:10|2331.59|2322.89|2326.91|2318.21|2331.59|2322.89|2325.9|2317.2|40
1627304720000|2021-07-26 13:05:20|2326.01|2317.31|2326.94|2318.24|2327.87|2319.17|2325.48|2316.78|36
1627304730000|2021-07-26 13:05:30|2326.23|2317.53|2325.93|2317.23|2326.89|2318.19|2325.51|2316.81|33
1627304740000|2021-07-26 13:05:40|2326.14|2317.44|2328.42|2319.72|2328.74|2320.04|2325.81|2317.11|37
1627304750000|2021-07-26 13:05:50|2328.4|2319.7|2327.96|2319.26|2328.4|2319.7|2326.86|2318.16|35
1627304760000|2021-07-26 13:06:00|2328.06|2319.36|2329.84|2321.14|2330.49|2321.79|2327.96|2319.26|40
1627304770000|2021-07-26 13:06:10|2329.62|2320.92|2329.87|2321.17|2330.55|2321.85|2328.03|2319.33|37
1627304780000|2021-07-26 13:06:20|2329.6|2320.9|2330.63|2321.93|2330.66|2321.96|2329.6|2320.9|36
1627304790000|2021-07-26 13:06:30|2330.65|2321.95|2332.57|2323.87|2332.57|2323.87|2330.65|2321.95|33
1627304800000|2021-07-26 13:06:40|2332.53|2323.83|2330.34|2321.64|2332.53|2323.83|2329.89|2321.19|34
1627304810000|2021-07-26 13:06:50|2330.19|2321.49|2331.27|2322.57|2332.02|2323.32|2330.14|2321.44|39
1627304820000|2021-07-26 13:07:00|2331.43|2322.73|2333.3|2324.6|2333.3|2324.6|2331.42|2322.72|32
1627304830000|2021-07-26 13:07:10|2333.28|2324.58|2333.95|2325.25|2334.97|2326.27|2333.19|2324.49|34
1627304840000|2021-07-26 13:07:20|2334.84|2326.14|2333.45|2324.75|2334.93|2326.23|2333.38|2324.68|34
1627304850000|2021-07-26 13:07:30|2333.4|2324.7|2334.84|2326.14|2334.84|2326.14|2333.24|2324.54|40
1627304860000|2021-07-26 13:07:40|2334.86|2326.16|2334.02|2325.32|2335.12|2326.42|2334.02|2325.32|35
1627304870000|2021-07-26 13:07:50|2334.08|2325.38|2334.42|2325.72|2334.85|2326.15|2333.03|2324.33|37
1627304880000|2021-07-26 13:08:00|2334.37|2325.67|2334.35|2325.65|2335.27|2326.57|2334.15|2325.45|38
1627304890000|2021-07-26 13:08:10|2334.87|2326.17|2334.93|2326.23|2335.3|2326.6|2334.62|2325.92|35
1627304900000|2021-07-26 13:08:20|2334.94|2326.24|2332.93|2324.23|2335.37|2326.67|2332.39|2323.69|29
1627304910000|2021-07-26 13:08:30|2332.97|2324.27|2332.67|2323.97|2333.02|2324.32|2332.48|2323.78|34
1627304920000|2021-07-26 13:08:40|2332.64|2323.94|2331.37|2322.67|2332.92|2324.22|2331.37|2322.67|38
1627304930000|2021-07-26 13:08:50|2331.95|2323.25|2330.79|2322.09|2331.95|2323.25|2329.74|2321.04|37
1627304940000|2021-07-26 13:09:00|2331.06|2322.36|2326.57|2317.87|2331.06|2322.36|2326.29|2317.59|37
1627304950000|2021-07-26 13:09:10|2326.55|2317.85|2326.88|2318.18|2327.16|2318.46|2326.18|2317.48|38
1627304960000|2021-07-26 13:09:20|2326.87|2318.17|2326.31|2317.61|2327.38|2318.68|2326.28|2317.58|30
1627304970000|2021-07-26 13:09:30|2326.3|2317.6|2326.26|2317.56|2326.84|2318.14|2325.86|2317.16|36
1627304980000|2021-07-26 13:09:40|2326.14|2317.44|2327|2318.3|2327.13|2318.43|2325.87|2317.17|36
1627304990000|2021-07-26 13:09:50|2326.91|2318.21|2326.42|2317.72|2327.18|2318.48|2326.42|2317.72|37
1627305000000|2021-07-26 13:10:00|2326.27|2317.57|2326.36|2317.66|2326.41|2317.71|2325.96|2317.26|38
1627305010000|2021-07-26 13:10:10|2326.11|2317.41|2326.58|2317.88|2326.58|2317.88|2325.88|2317.18|38
1627305020000|2021-07-26 13:10:20|2326.69|2317.99|2326.24|2317.54|2326.89|2318.19|2325.97|2317.27|34
1627305030000|2021-07-26 13:10:30|2326.39|2317.69|2324.51|2315.81|2326.64|2317.94|2324.51|2315.81|36
1627305040000|2021-07-26 13:10:40|2323.9|2315.2|2325.01|2316.31|2325.04|2316.34|2322.5|2313.8|37
1627305050000|2021-07-26 13:10:50|2324.91|2316.21|2324.42|2315.72|2324.91|2316.21|2323.89|2315.19|37
1627305060000|2021-07-26 13:11:00|2324.35|2315.65|2326.01|2317.31|2326.44|2317.74|2324.35|2315.65|37
1627305070000|2021-07-26 13:11:10|2326.05|2317.35|2325.99|2317.29|2326.26|2317.56|2325.61|2316.91|37
1627305080000|2021-07-26 13:11:20|2326.13|2317.43|2324.99|2316.29|2326.35|2317.65|2324.53|2315.83|39
1627305090000|2021-07-26 13:11:30|2325.18|2316.48|2326|2317.3|2326.16|2317.46|2324.95|2316.25|31
1627305100000|2021-07-26 13:11:40|2325.98|2317.28|2325.22|2316.52|2326.34|2317.64|2325.03|2316.33|26
1627305110000|2021-07-26 13:11:50|2325.2|2316.5|2325.89|2317.19|2325.89|2317.19|2325.2|2316.5|22
1627305120000|2021-07-26 13:12:00|2325.95|2317.25|2326.19|2317.49|2326.33|2317.63|2325.75|2317.05|33
1627305130000|2021-07-26 13:12:10|2326.06|2317.36|2326.65|2317.95|2326.65|2317.95|2326.06|2317.36|32
1627305140000|2021-07-26 13:12:20|2326.47|2317.77|2326.69|2317.99|2326.73|2318.03|2326.22|2317.52|25
1627305150000|2021-07-26 13:12:30|2326.64|2317.94|2325.61|2316.91|2326.76|2318.06|2325.42|2316.72|31
1627305160000|2021-07-26 13:12:40|2325.58|2316.88|2323.79|2315.09|2326.59|2317.89|2323.6|2314.9|37
1627305170000|2021-07-26 13:12:50|2323.83|2315.13|2322.68|2313.98|2324.09|2315.39|2322.68|2313.98|39
1627305180000|2021-07-26 13:13:00|2322.63|2313.93|2320.12|2311.42|2322.76|2314.06|2320.12|2311.42|36
1627305190000|2021-07-26 13:13:10|2319.93|2311.23|2318.54|2309.84|2319.93|2311.23|2318.42|2309.72|39
1627305200000|2021-07-26 13:13:20|2318.59|2309.89|2317.45|2308.75|2319.21|2310.51|2317.29|2308.59|39
1627305210000|2021-07-26 13:13:30|2317.3|2308.6|2318.52|2309.82|2318.52|2309.82|2314.64|2305.94|40
1627305220000|2021-07-26 13:13:40|2318.47|2309.77|2321.19|2312.49|2321.22|2312.52|2318.47|2309.77|37
1627305230000|2021-07-26 13:13:50|2321.26|2312.56|2317.93|2309.23|2322.14|2313.44|2317.93|2309.23|37
1627305240000|2021-07-26 13:14:00|2317.74|2309.04|2319.48|2310.78|2319.54|2310.84|2317.63|2308.93|38
1627305250000|2021-07-26 13:14:10|2319.45|2310.75|2319.28|2310.58|2319.49|2310.79|2317.85|2309.15|38
1627305260000|2021-07-26 13:14:20|2319.4|2310.7|2319.59|2310.89|2319.94|2311.24|2318.62|2309.92|36
1627305270000|2021-07-26 13:14:30|2319.58|2310.88|2318.22|2309.52|2319.66|2310.96|2318.22|2309.52|37
1627305280000|2021-07-26 13:14:40|2318.16|2309.46|2318.53|2309.83|2318.82|2310.12|2317.31|2308.61|39
1627305290000|2021-07-26 13:14:50|2318.59|2309.89|2318.79|2310.09|2318.97|2310.27|2318.21|2309.51|38
1627305300000|2021-07-26 13:15:00|2318.7|2310|2318.59|2309.89|2318.86|2310.16|2317.97|2309.27|37
1627305310000|2021-07-26 13:15:10|2318.62|2309.92|2317.4|2308.7|2318.84|2310.14|2317.16|2308.46|38
1627305320000|2021-07-26 13:15:20|2317.51|2308.81|2319.07|2310.37|2319.85|2311.15|2317.13|2308.43|30
1627305330000|2021-07-26 13:15:30|2318.53|2309.83|2321.62|2312.92|2321.73|2313.03|2318.53|2309.83|38
1627305340000|2021-07-26 13:15:40|2321.63|2312.93|2322.22|2313.52|2322.66|2313.96|2321.63|2312.93|38
1627305350000|2021-07-26 13:15:50|2322.32|2313.62|2321.61|2312.91|2322.93|2314.23|2321.31|2312.61|39
1627305360000|2021-07-26 13:16:00|2321.65|2312.95|2323.24|2314.54|2324.18|2315.48|2321.65|2312.95|39
1627305370000|2021-07-26 13:16:10|2322.95|2314.25|2322.03|2313.33|2323.02|2314.32|2321.87|2313.17|38
1627305380000|2021-07-26 13:16:20|2322.19|2313.49|2322.63|2313.93|2322.85|2314.15|2321.83|2313.13|37
1627305390000|2021-07-26 13:16:30|2322.64|2313.94|2324.79|2316.09|2325.05|2316.35|2322.49|2313.79|40
1627305400000|2021-07-26 13:16:40|2325.28|2316.58|2325.86|2317.16|2325.86|2317.16|2324.3|2315.6|33
1627305410000|2021-07-26 13:16:50|2325.17|2316.47|2326.72|2318.02|2326.91|2318.21|2325.11|2316.41|40
1627305420000|2021-07-26 13:17:00|2326.6|2317.9|2323.6|2314.9|2327.29|2318.59|2323.6|2314.9|39
1627305430000|2021-07-26 13:17:10|2323.73|2315.03|2325|2316.3|2325.83|2317.13|2323.65|2314.95|38
1627305440000|2021-07-26 13:17:20|2325.04|2316.34|2325.59|2316.89|2326.11|2317.41|2324.67|2315.97|39
1627305450000|2021-07-26 13:17:30|2325.84|2317.14|2327.4|2318.7|2327.4|2318.7|2325.84|2317.14|34
1627305460000|2021-07-26 13:17:40|2327.25|2318.55|2327.78|2319.08|2327.78|2319.08|2326.45|2317.75|32
1627305470000|2021-07-26 13:17:50|2327.67|2318.97|2327.63|2318.93|2328.19|2319.49|2327.56|2318.86|32
1627305480000|2021-07-26 13:18:00|2327.57|2318.87|2327.75|2319.05|2328.13|2319.43|2327.48|2318.78|32
1627305490000|2021-07-26 13:18:10|2327.7|2319|2327.55|2318.85|2327.82|2319.12|2327.02|2318.32|35
1627305500000|2021-07-26 13:18:20|2327.32|2318.62|2327.93|2319.23|2328.65|2319.95|2326.83|2318.13|36
1627305510000|2021-07-26 13:18:30|2328.04|2319.34|2329.04|2320.34|2329.59|2320.89|2328.04|2319.34|37
1627305520000|2021-07-26 13:18:40|2329.52|2320.82|2329.59|2320.89|2330.35|2321.65|2329.28|2320.58|34
1627305530000|2021-07-26 13:18:50|2329.6|2320.9|2329.53|2320.83|2330.57|2321.87|2328.91|2320.21|38
1627305540000|2021-07-26 13:19:00|2329.6|2320.9|2329.71|2321.01|2329.97|2321.27|2328.95|2320.25|39
1627305550000|2021-07-26 13:19:10|2329.83|2321.13|2330.23|2321.53|2330.28|2321.58|2329.65|2320.95|35
1627305560000|2021-07-26 13:19:20|2330.08|2321.38|2328.29|2319.59|2330.08|2321.38|2328.21|2319.51|33
1627305570000|2021-07-26 13:19:30|2328.05|2319.35|2326.6|2317.9|2328.99|2320.29|2326.43|2317.73|28
1627305580000|2021-07-26 13:19:40|2326.8|2318.1|2327.2|2318.5|2327.72|2319.02|2326.8|2318.1|29
1627305590000|2021-07-26 13:19:50|2327.16|2318.46|2327.07|2318.37|2327.26|2318.56|2326.99|2318.29|20
1627305600000|2021-07-26 13:20:00|2326.98|2318.28|2325.62|2316.92|2327.77|2319.07|2325.1|2316.4|31
1627305610000|2021-07-26 13:20:10|2325.44|2316.74|2326.08|2317.38|2326.14|2317.44|2325.16|2316.46|37
1627305620000|2021-07-26 13:20:20|2326.18|2317.48|2326.14|2317.44|2326.18|2317.48|2325.64|2316.94|27
1627305630000|2021-07-26 13:20:30|2326.08|2317.38|2327.04|2318.34|2327.75|2319.05|2325.77|2317.07|32
1627305640000|2021-07-26 13:20:40|2327.42|2318.72|2327.63|2318.93|2328.04|2319.34|2326.01|2317.31|39
1627305650000|2021-07-26 13:20:50|2328.31|2319.61|2329.02|2320.32|2329.43|2320.73|2327.55|2318.85|39
1627305660000|2021-07-26 13:21:00|2329.04|2320.34|2329.05|2320.35|2329.3|2320.6|2327.92|2319.22|37
1627305670000|2021-07-26 13:21:10|2328.92|2320.22|2329.18|2320.48|2329.18|2320.48|2327.8|2319.1|34
1627305680000|2021-07-26 13:21:20|2329.17|2320.47|2329.32|2320.62|2329.52|2320.82|2328.82|2320.12|38
1627305690000|2021-07-26 13:21:30|2329.33|2320.63|2328.92|2320.22|2329.41|2320.71|2328.92|2320.22|26
1627305700000|2021-07-26 13:21:40|2328.85|2320.15|2328.3|2319.6|2328.98|2320.28|2328.24|2319.54|22
1627305710000|2021-07-26 13:21:50|2328.25|2319.55|2328.2|2319.5|2328.25|2319.55|2328.2|2319.5|10
1627305720000|2021-07-26 13:22:00|2328.25|2319.55|2327.81|2319.11|2328.71|2320.01|2327.81|2319.11|15
1627305730000|2021-07-26 13:22:10|2327.88|2319.18|2328.29|2319.59|2328.35|2319.65|2327.81|2319.11|16
1627305740000|2021-07-26 13:22:20|2328.06|2319.36|2328.32|2319.62|2328.39|2319.69|2328.01|2319.31|17
1627305750000|2021-07-26 13:22:30|2328.33|2319.63|2329.2|2320.5|2329.44|2320.74|2328.07|2319.37|29
1627305760000|2021-07-26 13:22:40|2329.22|2320.52|2329.79|2321.09|2329.81|2321.11|2328.63|2319.93|31
1627305770000|2021-07-26 13:22:50|2330.03|2321.33|2329.52|2320.82|2330.45|2321.75|2329.52|2320.82|28
1627305780000|2021-07-26 13:23:00|2329.53|2320.83|2330.77|2322.07|2331.87|2323.17|2329.53|2320.83|36
1627305790000|2021-07-26 13:23:10|2330.81|2322.11|2330.45|2321.75|2330.94|2322.24|2330.22|2321.52|30
1627305800000|2021-07-26 13:23:20|2330.46|2321.76|2329.93|2321.23|2331.01|2322.31|2329.86|2321.16|33
1627305810000|2021-07-26 13:23:30|2329.86|2321.16|2330.28|2321.58|2330.36|2321.66|2329.86|2321.16|26
1627305820000|2021-07-26 13:23:40|2330.36|2321.66|2330.73|2322.03|2330.79|2322.09|2329.77|2321.07|28
1627305830000|2021-07-26 13:23:50|2330.68|2321.98|2330.84|2322.14|2331|2322.3|2330.35|2321.65|36
1627305840000|2021-07-26 13:24:00|2330.64|2321.94|2331.49|2322.79|2331.49|2322.79|2330.55|2321.85|37
1627305850000|2021-07-26 13:24:10|2331.5|2322.8|2330.99|2322.29|2331.5|2322.8|2330.19|2321.49|38
1627305860000|2021-07-26 13:24:20|2330.97|2322.27|2332.43|2323.73|2332.52|2323.82|2330.08|2321.38|37
1627305870000|2021-07-26 13:24:30|2332.45|2323.75|2334.32|2325.62|2334.32|2325.62|2332.21|2323.51|39
1627305880000|2021-07-26 13:24:40|2334.44|2325.74|2332.16|2323.46|2334.76|2326.06|2332|2323.3|31
1627305890000|2021-07-26 13:24:50|2332.21|2323.51|2333.12|2324.42|2333.12|2324.42|2332.11|2323.41|32
1627305900000|2021-07-26 13:25:00|2333.3|2324.6|2334.67|2325.97|2335.32|2326.62|2333.3|2324.6|35
1627305910000|2021-07-26 13:25:10|2334.69|2325.99|2333.06|2324.36|2334.69|2325.99|2333.06|2324.36|27
1627305920000|2021-07-26 13:25:20|2332.95|2324.25|2333.33|2324.63|2333.6|2324.9|2332.82|2324.12|33
1627305930000|2021-07-26 13:25:30|2333.49|2324.79|2332.72|2324.02|2333.65|2324.95|2332.43|2323.73|24
1627305940000|2021-07-26 13:25:40|2332.63|2323.93|2332.44|2323.74|2332.72|2324.02|2331.77|2323.07|34
1627305950000|2021-07-26 13:25:50|2332.49|2323.79|2331.39|2322.69|2332.64|2323.94|2331.25|2322.55|27
1627305960000|2021-07-26 13:26:00|2331|2322.3|2331.88|2323.18|2331.98|2323.28|2330.47|2321.77|27
1627305970000|2021-07-26 13:26:10|2331.81|2323.11|2331.34|2322.64|2331.92|2323.22|2331.29|2322.59|19
1627305980000|2021-07-26 13:26:20|2331.66|2322.96|2331.87|2323.17|2331.93|2323.23|2331.33|2322.63|27
1627305990000|2021-07-26 13:26:30|2331.89|2323.19|2331.16|2322.46|2331.93|2323.23|2330.62|2321.92|26
1627306000000|2021-07-26 13:26:40|2331.14|2322.44|2330.62|2321.92|2331.63|2322.93|2330.38|2321.68|27
1627306010000|2021-07-26 13:26:50|2330.64|2321.94|2330.03|2321.33|2330.71|2322.01|2329.92|2321.22|26
1627306020000|2021-07-26 13:27:00|2330.05|2321.35|2330.92|2322.22|2331.04|2322.34|2329.8|2321.1|26
1627306030000|2021-07-26 13:27:10|2330.82|2322.12|2330.4|2321.7|2330.82|2322.12|2330.3|2321.6|25
1627306040000|2021-07-26 13:27:20|2330.41|2321.71|2331.08|2322.38|2331.51|2322.81|2330.39|2321.69|27
1627306050000|2021-07-26 13:27:30|2331.49|2322.79|2331.6|2322.9|2331.6|2322.9|2331.14|2322.44|26
1627306060000|2021-07-26 13:27:40|2331.58|2322.88|2332.09|2323.39|2332.2|2323.5|2331.25|2322.55|27
1627306070000|2021-07-26 13:27:50|2332.19|2323.49|2332.15|2323.45|2332.28|2323.58|2331.95|2323.25|26
1627306080000|2021-07-26 13:28:00|2332.14|2323.44|2331.32|2322.62|2332.53|2323.83|2331.29|2322.59|27
1627306090000|2021-07-26 13:28:10|2331.47|2322.77|2331.56|2322.86|2331.71|2323.01|2331.44|2322.74|26
1627306100000|2021-07-26 13:28:20|2331.67|2322.97|2332.04|2323.34|2332.12|2323.42|2331.67|2322.97|15
1627306110000|2021-07-26 13:28:30|2332.39|2323.69|2332.95|2324.25|2333.56|2324.86|2332.39|2323.69|25
1627306120000|2021-07-26 13:28:40|2333.23|2324.53|2332.67|2323.97|2333.27|2324.57|2332.67|2323.97|10
1627306130000|2021-07-26 13:28:50|2332.64|2323.94|2332.77|2324.07|2333.48|2324.78|2332.45|2323.75|22
1627306140000|2021-07-26 13:29:00|2332.73|2324.03|2331.88|2323.18|2333.5|2324.8|2331.74|2323.04|23
1627306150000|2021-07-26 13:29:10|2331.86|2323.16|2331.81|2323.11|2332.47|2323.77|2330.98|2322.28|28
1627306160000|2021-07-26 13:29:20|2331.83|2323.13|2331.32|2322.62|2332.19|2323.49|2331.32|2322.62|29
1627306170000|2021-07-26 13:29:30|2331.14|2322.44|2331.18|2322.48|2331.81|2323.11|2330.96|2322.26|26
1627306180000|2021-07-26 13:29:40|2331.3|2322.6|2331.2|2322.5|2332.1|2323.4|2331.15|2322.45|23
1627306190000|2021-07-26 13:29:50|2331.38|2322.68|2332.16|2323.46|2332.47|2323.77|2331.29|2322.59|26
1627306200000|2021-07-26 13:30:00|2332.12|2323.42|2333.3|2324.6|2333.51|2324.81|2332.08|2323.38|25
1627306210000|2021-07-26 13:30:10|2333.33|2324.63|2333.51|2324.81|2333.6|2324.9|2333.3|2324.6|23
1627306220000|2021-07-26 13:30:20|2333.49|2324.79|2332.91|2324.21|2333.6|2324.9|2332.76|2324.06|26
1627306230000|2021-07-26 13:30:30|2332.82|2324.12|2331.62|2322.92|2333.24|2324.54|2331.62|2322.92|28
1627306240000|2021-07-26 13:30:40|2331.64|2322.94|2329.86|2321.16|2331.7|2323|2329.82|2321.12|26
1627306250000|2021-07-26 13:30:50|2329.88|2321.18|2328.98|2320.28|2329.88|2321.18|2328.71|2320.01|23
1627306260000|2021-07-26 13:31:00|2328.96|2320.26|2329.01|2320.31|2329.46|2320.76|2328.59|2319.89|23
1627306270000|2021-07-26 13:31:10|2328.28|2319.58|2328.67|2319.97|2329.03|2320.33|2328.13|2319.43|23
1627306280000|2021-07-26 13:31:20|2328.68|2319.98|2329.79|2321.09|2329.83|2321.13|2328.46|2319.76|26
1627306290000|2021-07-26 13:31:30|2329.75|2321.05|2328.7|2320|2330.01|2321.31|2328.7|2320|23
1627306300000|2021-07-26 13:31:40|2328.75|2320.05|2328.68|2319.98|2328.87|2320.17|2328.43|2319.73|25
1627306310000|2021-07-26 13:31:50|2328.51|2319.81|2328.3|2319.6|2328.8|2320.1|2328.23|2319.53|27
1627306320000|2021-07-26 13:32:00|2328.4|2319.7|2328.92|2320.22|2329.41|2320.71|2328.25|2319.55|25
1627306330000|2021-07-26 13:32:10|2328.97|2320.27|2327.57|2318.87|2329.01|2320.31|2327.57|2318.87|29
1627306340000|2021-07-26 13:32:20|2327.77|2319.07|2327.61|2318.91|2327.78|2319.08|2327.26|2318.56|26
1627306350000|2021-07-26 13:32:30|2327.73|2319.03|2328.38|2319.68|2328.68|2319.98|2327.5|2318.8|24
1627306360000|2021-07-26 13:32:40|2328.56|2319.86|2326.14|2317.44|2328.56|2319.86|2325.61|2316.91|28
1627306370000|2021-07-26 13:32:50|2326.04|2317.34|2325.42|2316.72|2326.2|2317.5|2325.37|2316.67|26
1627306380000|2021-07-26 13:33:00|2325.34|2316.64|2325.05|2316.35|2325.63|2316.93|2323.71|2315.01|27
1627306390000|2021-07-26 13:33:10|2325.09|2316.39|2326.66|2317.96|2326.73|2318.03|2324.86|2316.16|28
1627306400000|2021-07-26 13:33:20|2326.7|2318|2327.33|2318.63|2327.69|2318.99|2326.67|2317.97|27
1627306410000|2021-07-26 13:33:30|2327.45|2318.75|2327.04|2318.34|2327.64|2318.94|2327.04|2318.34|26
1627306420000|2021-07-26 13:33:40|2326.88|2318.18|2326.62|2317.92|2326.93|2318.23|2326.16|2317.46|24
1627306430000|2021-07-26 13:33:50|2326.51|2317.81|2326.34|2317.64|2326.93|2318.23|2326.34|2317.64|20
1627306440000|2021-07-26 13:34:00|2326.36|2317.66|2325.71|2317.01|2326.36|2317.66|2325.67|2316.97|24
1627306450000|2021-07-26 13:34:10|2325.69|2316.99|2323.77|2315.07|2325.69|2316.99|2323.18|2314.48|25
1627306460000|2021-07-26 13:34:20|2324.02|2315.32|2325.41|2316.71|2325.42|2316.72|2324.02|2315.32|26
1627306470000|2021-07-26 13:34:30|2325.43|2316.73|2324.63|2315.93|2326.08|2317.38|2324.63|2315.93|26
1627306480000|2021-07-26 13:34:40|2324.5|2315.8|2325.61|2316.91|2325.63|2316.93|2324.5|2315.8|27
1627306490000|2021-07-26 13:34:50|2325.57|2316.87|2325|2316.3|2325.65|2316.95|2324.87|2316.17|29
1627306500000|2021-07-26 13:35:00|2324.98|2316.28|2326.18|2317.48|2326.18|2317.48|2324.87|2316.17|25
1627306510000|2021-07-26 13:35:10|2326.21|2317.51|2326.57|2317.87|2326.72|2318.02|2326.21|2317.51|17
1627306520000|2021-07-26 13:35:20|2326.64|2317.94|2327.56|2318.86|2327.56|2318.86|2326.63|2317.93|22
1627306530000|2021-07-26 13:35:30|2327.47|2318.77|2328.11|2319.41|2328.16|2319.46|2327.36|2318.66|22
1627306540000|2021-07-26 13:35:40|2328.09|2319.39|2328.25|2319.55|2328.52|2319.82|2328.09|2319.39|15
1627306550000|2021-07-26 13:35:50|2328.05|2319.35|2328.11|2319.41|2328.21|2319.51|2327.86|2319.16|21
1627306560000|2021-07-26 13:36:00|2328.08|2319.38|2329.13|2320.43|2329.33|2320.63|2328.08|2319.38|24
1627306570000|2021-07-26 13:36:10|2329.09|2320.39|2327.66|2318.96|2329.28|2320.58|2327.59|2318.89|27
1627306580000|2021-07-26 13:36:20|2327.74|2319.04|2325.97|2317.27|2327.74|2319.04|2325.89|2317.19|25
1627306590000|2021-07-26 13:36:30|2326.01|2317.31|2326.45|2317.75|2326.56|2317.86|2325.99|2317.29|24
1627306600000|2021-07-26 13:36:40|2326.39|2317.69|2325.81|2317.11|2326.46|2317.76|2325.42|2316.72|27
1627306610000|2021-07-26 13:36:50|2326.09|2317.39|2325.94|2317.24|2326.33|2317.63|2325.76|2317.06|25
1627306620000|2021-07-26 13:37:00|2325.87|2317.17|2325.85|2317.15|2325.87|2317.17|2325.53|2316.83|20
1627306630000|2021-07-26 13:37:10|2325.91|2317.21|2325.98|2317.28|2326.29|2317.59|2325.73|2317.03|24
1627306640000|2021-07-26 13:37:20|2326.03|2317.33|2327.15|2318.45|2327.16|2318.46|2325.99|2317.29|26
1627306650000|2021-07-26 13:37:30|2326.6|2317.9|2328.9|2320.2|2328.94|2320.24|2326.6|2317.9|26
1627306660000|2021-07-26 13:37:40|2328.8|2320.1|2328.17|2319.47|2328.81|2320.11|2328.09|2319.39|29
1627306670000|2021-07-26 13:37:50|2328.29|2319.59|2328.54|2319.84|2328.54|2319.84|2328.21|2319.51|26
1627306680000|2021-07-26 13:38:00|2328.35|2319.65|2329.19|2320.49|2329.23|2320.53|2328.19|2319.49|27
1627306690000|2021-07-26 13:38:10|2329.2|2320.5|2327.8|2319.1|2329.24|2320.54|2327.8|2319.1|27
1627306700000|2021-07-26 13:38:20|2328.13|2319.43|2328.32|2319.62|2328.42|2319.72|2327.93|2319.23|24
1627306710000|2021-07-26 13:38:30|2328.31|2319.61|2327.19|2318.49|2328.33|2319.63|2327.19|2318.49|21
1627306720000|2021-07-26 13:38:40|2327.21|2318.51|2327.22|2318.52|2327.34|2318.64|2327.19|2318.49|19
1627306730000|2021-07-26 13:38:50|2327.23|2318.53|2326.92|2318.22|2327.23|2318.53|2326.88|2318.18|14
1627306740000|2021-07-26 13:39:00|2327.01|2318.31|2327.06|2318.36|2327.06|2318.36|2326.92|2318.22|16
1627306750000|2021-07-26 13:39:10|2327.12|2318.42|2327.82|2319.12|2327.88|2319.18|2327.12|2318.42|23
1627306760000|2021-07-26 13:39:20|2327.81|2319.11|2328.53|2319.83|2328.53|2319.83|2327.79|2319.09|15
1627306770000|2021-07-26 13:39:30|2328.51|2319.81|2328.72|2320.02|2328.97|2320.27|2328.34|2319.64|26
1627306780000|2021-07-26 13:39:40|2328.68|2319.98|2329.06|2320.36|2329.26|2320.56|2328.67|2319.97|20
1627306790000|2021-07-26 13:39:50|2328.91|2320.21|2328.94|2320.24|2329.08|2320.38|2328.72|2320.02|22
1627306800000|2021-07-26 13:40:00|2328.93|2320.23|2329.25|2320.55|2329.25|2320.55|2328.93|2320.23|25
1627306810000|2021-07-26 13:40:10|2329.26|2320.56|2329.2|2320.5|2329.29|2320.59|2329.17|2320.47|24
1627306820000|2021-07-26 13:40:20|2329.22|2320.52|2331.21|2322.51|2331.21|2322.51|2329.21|2320.51|28
1627306830000|2021-07-26 13:40:30|2331.29|2322.59|2331.39|2322.69|2331.54|2322.84|2330.38|2321.68|24
1627306840000|2021-07-26 13:40:40|2331.42|2322.72|2332.33|2323.63|2332.46|2323.76|2331|2322.3|28
1627306850000|2021-07-26 13:40:50|2332.35|2323.65|2332.06|2323.36|2332.35|2323.65|2330.51|2321.81|28
1627306860000|2021-07-26 13:41:00|2331.9|2323.2|2332.65|2323.95|2332.65|2323.95|2331.54|2322.84|28
1627306870000|2021-07-26 13:41:10|2332.64|2323.94|2331.72|2323.02|2332.95|2324.25|2331.72|2323.02|23
1627306880000|2021-07-26 13:41:20|2331.94|2323.24|2332.9|2324.2|2333.24|2324.54|2331.94|2323.24|19
1627306890000|2021-07-26 13:41:30|2332.87|2324.17|2333.14|2324.44|2333.19|2324.49|2332.75|2324.05|21
1627306900000|2021-07-26 13:41:40|2333.15|2324.45|2332.92|2324.22|2333.15|2324.45|2332.85|2324.15|21
1627306910000|2021-07-26 13:41:50|2332.94|2324.24|2333.19|2324.49|2333.25|2324.55|2332.93|2324.23|19
1627306920000|2021-07-26 13:42:00|2333.23|2324.53|2333.32|2324.62|2333.91|2325.21|2333.18|2324.48|23
1627306930000|2021-07-26 13:42:10|2333.29|2324.59|2333.43|2324.73|2333.55|2324.85|2333.06|2324.36|27
1627306940000|2021-07-26 13:42:20|2333.39|2324.69|2334.92|2326.22|2334.92|2326.22|2333.39|2324.69|27
1627306950000|2021-07-26 13:42:30|2334.91|2326.21|2333.93|2325.23|2334.91|2326.21|2333.52|2324.82|27
1627306960000|2021-07-26 13:42:40|2333.85|2325.15|2333.59|2324.89|2334.38|2325.68|2333.36|2324.66|27
1627306970000|2021-07-26 13:42:50|2333.48|2324.78|2333.63|2324.93|2333.7|2325|2333.48|2324.78|22
1627306980000|2021-07-26 13:43:00|2333.68|2324.98|2334.57|2325.87|2334.57|2325.87|2333.36|2324.66|21
1627306990000|2021-07-26 13:43:10|2333.95|2325.25|2333.65|2324.95|2334.31|2325.61|2333.63|2324.93|29
1627307000000|2021-07-26 13:43:20|2333.68|2324.98|2333.73|2325.03|2333.82|2325.12|2333.65|2324.95|23
1627307010000|2021-07-26 13:43:30|2333.72|2325.02|2333.68|2324.98|2333.73|2325.03|2333.67|2324.97|19
1627307020000|2021-07-26 13:43:40|2333.65|2324.95|2333.44|2324.74|2333.71|2325.01|2333.33|2324.63|22
1627307030000|2021-07-26 13:43:50|2333.43|2324.73|2333.37|2324.67|2333.45|2324.75|2333.35|2324.65|17
1627307040000|2021-07-26 13:44:00|2333.4|2324.7|2333.72|2325.02|2333.94|2325.24|2333.36|2324.66|18
1627307050000|2021-07-26 13:44:10|2333.69|2324.99|2334.38|2325.68|2334.49|2325.79|2333.56|2324.86|27
1627307060000|2021-07-26 13:44:20|2334.36|2325.66|2333.96|2325.26|2334.56|2325.86|2333.85|2325.15|26
1627307070000|2021-07-26 13:44:30|2333.95|2325.25|2333.51|2324.81|2333.95|2325.25|2333.24|2324.54|24
1627307080000|2021-07-26 13:44:40|2333.34|2324.64|2333.02|2324.32|2333.34|2324.64|2332.65|2323.95|22
1627307090000|2021-07-26 13:44:50|2332.79|2324.09|2332.65|2323.95|2332.79|2324.09|2332.63|2323.93|18
1627307100000|2021-07-26 13:45:00|2332.73|2324.03|2332.69|2323.99|2332.75|2324.05|2332.63|2323.93|16
1627307110000|2021-07-26 13:45:10|2332.68|2323.98|2333.34|2324.64|2333.48|2324.78|2332.62|2323.92|22
1627307120000|2021-07-26 13:45:20|2333.35|2324.65|2334.13|2325.43|2334.13|2325.43|2333.27|2324.57|21
1627307130000|2021-07-26 13:45:30|2334.1|2325.4|2335.17|2326.47|2335.23|2326.53|2334.07|2325.37|24
1627307140000|2021-07-26 13:45:40|2335.13|2326.43|2335.2|2326.5|2335.43|2326.73|2334.92|2326.22|26
1627307150000|2021-07-26 13:45:50|2335.26|2326.56|2336.07|2327.37|2336.07|2327.37|2335|2326.3|22
1627307160000|2021-07-26 13:46:00|2335.9|2327.2|2335.53|2326.83|2335.9|2327.2|2335.33|2326.63|22
1627307170000|2021-07-26 13:46:10|2335.56|2326.86|2335.98|2327.28|2336.38|2327.68|2335.33|2326.63|19
1627307180000|2021-07-26 13:46:20|2335.88|2327.18|2335.86|2327.16|2336.25|2327.55|2335.86|2327.16|21
1627307190000|2021-07-26 13:46:30|2336.2|2327.5|2337.75|2329.05|2337.8|2329.1|2335.9|2327.2|24
1627307200000|2021-07-26 13:46:40|2337.73|2329.03|2337.48|2328.78|2337.87|2329.17|2337.03|2328.33|27
1627307210000|2021-07-26 13:46:50|2337.5|2328.8|2336.57|2327.87|2337.57|2328.87|2336.54|2327.84|28
1627307220000|2021-07-26 13:47:00|2336.4|2327.7|2335.75|2327.05|2336.4|2327.7|2335.41|2326.71|24
1627307230000|2021-07-26 13:47:10|2335.93|2327.23|2336.34|2327.64|2336.73|2328.03|2335.46|2326.76|28
1627307240000|2021-07-26 13:47:20|2336.36|2327.66|2336.5|2327.8|2336.58|2327.88|2336.17|2327.47|27
1627307250000|2021-07-26 13:47:30|2336.54|2327.84|2336.03|2327.33|2336.54|2327.84|2335.67|2326.97|22
1627307260000|2021-07-26 13:47:40|2336.08|2327.38|2335.38|2326.68|2336.12|2327.42|2335.38|2326.68|23
1627307270000|2021-07-26 13:47:50|2335.08|2326.38|2335.44|2326.74|2335.44|2326.74|2334.7|2326|25
1627307280000|2021-07-26 13:48:00|2335.58|2326.88|2336.25|2327.55|2336.26|2327.56|2335.58|2326.88|21
1627307290000|2021-07-26 13:48:10|2336.23|2327.53|2336.25|2327.55|2336.54|2327.84|2335.79|2327.09|18
1627307300000|2021-07-26 13:48:20|2336.23|2327.53|2336.81|2328.11|2336.84|2328.14|2336.23|2327.53|21
1627307310000|2021-07-26 13:48:30|2337.18|2328.48|2338.67|2329.97|2338.91|2330.21|2337.13|2328.43|22
1627307320000|2021-07-26 13:48:40|2338.66|2329.96|2338.34|2329.64|2338.67|2329.97|2338.3|2329.6|24
1627307330000|2021-07-26 13:48:50|2338.48|2329.78|2339.9|2331.2|2339.9|2331.2|2338.48|2329.78|22
1627307340000|2021-07-26 13:49:00|2339.84|2331.14|2339.83|2331.13|2339.91|2331.21|2339.61|2330.91|24
1627307350000|2021-07-26 13:49:10|2339.64|2330.94|2338.97|2330.27|2339.71|2331.01|2338.11|2329.41|23
1627307360000|2021-07-26 13:49:20|2339.03|2330.33|2339.06|2330.36|2339.06|2330.36|2338.12|2329.42|23
1627307370000|2021-07-26 13:49:30|2339.16|2330.46|2339.39|2330.69|2340.1|2331.4|2339.14|2330.44|20
1627307380000|2021-07-26 13:49:40|2339.4|2330.7|2339.8|2331.1|2340.04|2331.34|2339.4|2330.7|23
1627307390000|2021-07-26 13:49:50|2339.83|2331.13|2339.5|2330.8|2339.83|2331.13|2339.5|2330.8|20
1627307400000|2021-07-26 13:50:00|2339.49|2330.79|2339.35|2330.65|2339.5|2330.8|2339.3|2330.6|23
1627307410000|2021-07-26 13:50:10|2339.36|2330.66|2339.53|2330.83|2340.35|2331.65|2339.36|2330.66|26
1627307420000|2021-07-26 13:50:20|2339.5|2330.8|2339.31|2330.61|2339.63|2330.93|2339.31|2330.61|27
1627307430000|2021-07-26 13:50:30|2339.33|2330.63|2341.32|2332.62|2341.37|2332.67|2339.33|2330.63|28
1627307440000|2021-07-26 13:50:40|2341.19|2332.49|2341.35|2332.65|2341.44|2332.74|2341.19|2332.49|27
1627307450000|2021-07-26 13:50:50|2341.29|2332.59|2341.26|2332.56|2341.34|2332.64|2340.89|2332.19|25
1627307460000|2021-07-26 13:51:00|2341.36|2332.66|2341.21|2332.51|2341.36|2332.66|2340.99|2332.29|27
1627307470000|2021-07-26 13:51:10|2341.22|2332.52|2342.47|2333.77|2342.6|2333.9|2341.22|2332.52|24
1627307480000|2021-07-26 13:51:20|2342.38|2333.68|2341.53|2332.83|2342.39|2333.69|2340.74|2332.04|25
1627307490000|2021-07-26 13:51:30|2341.45|2332.75|2340.49|2331.79|2341.52|2332.82|2340.4|2331.7|20
1627307500000|2021-07-26 13:51:40|2340.4|2331.7|2340.22|2331.52|2340.46|2331.76|2340.22|2331.52|21
1627307510000|2021-07-26 13:51:50|2341.02|2332.32|2341.82|2333.12|2341.96|2333.26|2340.56|2331.86|26
1627307520000|2021-07-26 13:52:00|2341.73|2333.03|2342.34|2333.64|2342.34|2333.64|2341.73|2333.03|23
1627307530000|2021-07-26 13:52:10|2342.45|2333.75|2342.38|2333.68|2342.45|2333.75|2342.24|2333.54|22
1627307540000|2021-07-26 13:52:20|2342.33|2333.63|2342.33|2333.63|2342.38|2333.68|2342.28|2333.58|22
1627307550000|2021-07-26 13:52:30|2342.35|2333.65|2342.78|2334.08|2342.9|2334.2|2342.26|2333.56|22
1627307560000|2021-07-26 13:52:40|2342.69|2333.99|2342.45|2333.75|2343.3|2334.6|2342.45|2333.75|24
1627307570000|2021-07-26 13:52:50|2342.55|2333.85|2340.55|2331.85|2342.55|2333.85|2340.5|2331.8|24
1627307580000|2021-07-26 13:53:00|2340.59|2331.89|2340.36|2331.66|2341.22|2332.52|2339.53|2330.83|26
1627307590000|2021-07-26 13:53:10|2340.09|2331.39|2339.48|2330.78|2340.09|2331.39|2338.68|2329.98|27
1627307600000|2021-07-26 13:53:20|2339.23|2330.53|2341.13|2332.43|2341.34|2332.64|2339.23|2330.53|29
1627307610000|2021-07-26 13:53:30|2341.15|2332.45|2341.28|2332.58|2341.59|2332.89|2341.15|2332.45|28
1627307620000|2021-07-26 13:53:40|2341.47|2332.77|2341.44|2332.74|2341.89|2333.19|2341.06|2332.36|28
1627307630000|2021-07-26 13:53:50|2341.33|2332.63|2340.23|2331.53|2341.53|2332.83|2340.03|2331.33|27
1627307640000|2021-07-26 13:54:00|2340.33|2331.63|2337.99|2329.29|2340.43|2331.73|2337.99|2329.29|27
1627307650000|2021-07-26 13:54:10|2338.01|2329.31|2337.99|2329.29|2338.29|2329.59|2337.43|2328.73|29
1627307660000|2021-07-26 13:54:20|2338.13|2329.43|2337.97|2329.27|2338.2|2329.5|2337.62|2328.92|23
1627307670000|2021-07-26 13:54:30|2337.88|2329.18|2337.83|2329.13|2337.98|2329.28|2337.47|2328.77|27
1627307680000|2021-07-26 13:54:40|2337.8|2329.1|2337.39|2328.69|2338.02|2329.32|2337.39|2328.69|24
1627307690000|2021-07-26 13:54:50|2337.93|2329.23|2337.45|2328.75|2337.93|2329.23|2336.71|2328.01|22
1627307700000|2021-07-26 13:55:00|2337.51|2328.81|2338.29|2329.59|2338.43|2329.73|2337.49|2328.79|26
1627307710000|2021-07-26 13:55:10|2338.21|2329.51|2338.25|2329.55|2338.5|2329.8|2337.44|2328.74|27
1627307720000|2021-07-26 13:55:20|2338.37|2329.67|2338.01|2329.31|2338.45|2329.75|2337.62|2328.92|27
1627307730000|2021-07-26 13:55:30|2338.05|2329.35|2338.19|2329.49|2338.19|2329.49|2337.28|2328.58|27
1627307740000|2021-07-26 13:55:40|2337.82|2329.12|2337.8|2329.1|2338.2|2329.5|2337.78|2329.08|25
1627307750000|2021-07-26 13:55:50|2337.74|2329.04|2336.27|2327.57|2337.8|2329.1|2336.24|2327.54|26
1627307760000|2021-07-26 13:56:00|2336.69|2327.99|2335.85|2327.15|2336.89|2328.19|2335.85|2327.15|28
1627307770000|2021-07-26 13:56:10|2336.03|2327.33|2335.38|2326.68|2336.35|2327.65|2334.74|2326.04|27
1627307780000|2021-07-26 13:56:20|2335.25|2326.55|2334.79|2326.09|2335.7|2327|2334.53|2325.83|28
1627307790000|2021-07-26 13:56:30|2334.78|2326.08|2335.26|2326.56|2335.26|2326.56|2334.55|2325.85|29
1627307800000|2021-07-26 13:56:40|2334.89|2326.19|2336.87|2328.17|2336.87|2328.17|2334.89|2326.19|26
1627307810000|2021-07-26 13:56:50|2336.7|2328|2337.44|2328.74|2337.54|2328.84|2336.7|2328|24
1627307820000|2021-07-26 13:57:00|2337.46|2328.76|2338.11|2329.41|2338.16|2329.46|2337.04|2328.34|22
1627307830000|2021-07-26 13:57:10|2337.85|2329.15|2337.83|2329.13|2338.65|2329.95|2337.83|2329.13|22
1627307840000|2021-07-26 13:57:20|2337.84|2329.14|2338.5|2329.8|2338.61|2329.91|2337.84|2329.14|19
1627307850000|2021-07-26 13:57:30|2338.84|2330.14|2339.15|2330.45|2339.25|2330.55|2338.84|2330.14|38
1627307860000|2021-07-26 13:57:40|2339.16|2330.46|2340.17|2331.47|2340.17|2331.47|2339.14|2330.44|25
1627307870000|2021-07-26 13:57:50|2340.18|2331.48|2340.58|2331.88|2340.77|2332.07|2340.18|2331.48|33
1627307880000|2021-07-26 13:58:00|2340.57|2331.87|2341.13|2332.43|2341.36|2332.66|2340.56|2331.86|38
1627307890000|2021-07-26 13:58:10|2340.99|2332.29|2340.26|2331.56|2340.99|2332.29|2340.16|2331.46|27
1627307900000|2021-07-26 13:58:20|2340.52|2331.82|2341.07|2332.37|2341.07|2332.37|2340.02|2331.32|28
1627307910000|2021-07-26 13:58:30|2341.08|2332.38|2339.95|2331.25|2341.1|2332.4|2339.95|2331.25|21
1627307920000|2021-07-26 13:58:40|2339.77|2331.07|2340.63|2331.93|2340.63|2331.93|2339.61|2330.91|18
1627307930000|2021-07-26 13:58:50|2340.65|2331.95|2340.03|2331.33|2340.65|2331.95|2340.03|2331.33|22
1627307940000|2021-07-26 13:59:00|2339.98|2331.28|2339.73|2331.03|2339.98|2331.28|2339.02|2330.32|32
1627307950000|2021-07-26 13:59:10|2339.69|2330.99|2340.46|2331.76|2340.54|2331.84|2339.69|2330.99|26
1627307960000|2021-07-26 13:59:20|2340.47|2331.77|2340.51|2331.81|2340.59|2331.89|2340.45|2331.75|24
1627307970000|2021-07-26 13:59:30|2340.53|2331.83|2340.32|2331.62|2340.69|2331.99|2339.97|2331.27|38
1627307980000|2021-07-26 13:59:40|2340.4|2331.7|2339.59|2330.89|2340.8|2332.1|2339.59|2330.89|33
1627307990000|2021-07-26 13:59:50|2339.55|2330.85|2338.06|2329.36|2339.62|2330.92|2338.06|2329.36|28
1627308000000|2021-07-26 14:00:00|2338.11|2329.41|2338.25|2329.55|2338.53|2329.83|2337.17|2328.47|37
1627308010000|2021-07-26 14:00:10|2338.38|2329.68|2339.43|2330.73|2339.63|2330.93|2337.77|2329.07|36
1627308020000|2021-07-26 14:00:20|2339.46|2330.76|2340.75|2332.05|2340.75|2332.05|2339.41|2330.71|27
1627308030000|2021-07-26 14:00:30|2340.77|2332.07|2340.7|2332|2340.77|2332.07|2340.57|2331.87|19
1627308040000|2021-07-26 14:00:40|2340.71|2332.01|2341.37|2332.67|2341.38|2332.68|2340.55|2331.85|36
1627308050000|2021-07-26 14:00:50|2341.33|2332.63|2340.73|2332.03|2341.38|2332.68|2340.65|2331.95|37
1627308060000|2021-07-26 14:01:00|2341.01|2332.31|2341.46|2332.76|2341.46|2332.76|2340.63|2331.93|35
1627308070000|2021-07-26 14:01:10|2341.34|2332.64|2341.12|2332.42|2342.15|2333.45|2341.11|2332.41|38
1627308080000|2021-07-26 14:01:20|2341.23|2332.53|2343.24|2334.54|2343.35|2334.65|2341.17|2332.47|39
1627308090000|2021-07-26 14:01:30|2343.21|2334.51|2343.42|2334.72|2343.69|2334.99|2343.21|2334.51|31
1627308100000|2021-07-26 14:01:40|2343.39|2334.69|2343.12|2334.42|2343.48|2334.78|2342.88|2334.18|35
1627308110000|2021-07-26 14:01:50|2343.1|2334.4|2343.25|2334.55|2343.26|2334.56|2343.09|2334.39|35
1627308120000|2021-07-26 14:02:00|2343.24|2334.54|2343.08|2334.38|2343.66|2334.96|2342.77|2334.07|33
1627308130000|2021-07-26 14:02:10|2343.1|2334.4|2343.65|2334.95|2343.77|2335.07|2342.89|2334.19|34
1627308140000|2021-07-26 14:02:20|2343.68|2334.98|2346.92|2338.22|2347.02|2338.32|2343.39|2334.69|37
1627308150000|2021-07-26 14:02:30|2346.86|2338.16|2346.48|2337.78|2346.86|2338.16|2345.96|2337.26|33
1627308160000|2021-07-26 14:02:40|2346.39|2337.69|2346.87|2338.17|2346.94|2338.24|2346.08|2337.38|36
1627308170000|2021-07-26 14:02:50|2347|2338.3|2347.24|2338.54|2347.39|2338.69|2346.72|2338.02|33
1627308180000|2021-07-26 14:03:00|2347.25|2338.55|2345.71|2337.01|2347.37|2338.67|2345.49|2336.79|38
1627308190000|2021-07-26 14:03:10|2345.67|2336.97|2349.87|2341.17|2349.87|2341.17|2345.53|2336.83|37
1627308200000|2021-07-26 14:03:20|2349.7|2341|2348.71|2340.01|2350.49|2341.79|2348.64|2339.94|35
1627308210000|2021-07-26 14:03:30|2348.58|2339.88|2348.91|2340.21|2348.98|2340.28|2348.58|2339.88|29
1627308220000|2021-07-26 14:03:40|2349.02|2340.32|2350.12|2341.42|2350.12|2341.42|2348.84|2340.14|33
1627308230000|2021-07-26 14:03:50|2350.31|2341.61|2350.08|2341.38|2351.09|2342.39|2350.08|2341.38|27
1627308240000|2021-07-26 14:04:00|2350.24|2341.54|2349.44|2340.74|2351.11|2342.41|2349.26|2340.56|32
1627308250000|2021-07-26 14:04:10|2349.63|2340.93|2349.23|2340.53|2350.07|2341.37|2349|2340.3|37
1627308260000|2021-07-26 14:04:20|2349.19|2340.49|2348.61|2339.91|2349.3|2340.6|2348.41|2339.71|34
1627308270000|2021-07-26 14:04:30|2348.55|2339.85|2349.04|2340.34|2349.83|2341.13|2348.36|2339.66|33
1627308280000|2021-07-26 14:04:40|2349.71|2341.01|2348.87|2340.17|2349.91|2341.21|2348.85|2340.15|37
1627308290000|2021-07-26 14:04:50|2348.84|2340.14|2348.98|2340.28|2349.59|2340.89|2348.56|2339.86|24
1627308300000|2021-07-26 14:05:00|2348.74|2340.04|2347.61|2338.91|2349.15|2340.45|2347.04|2338.34|32
1627308310000|2021-07-26 14:05:10|2347.76|2339.06|2347.03|2338.33|2347.84|2339.14|2346.77|2338.07|30
1627308320000|2021-07-26 14:05:20|2347.07|2338.37|2346.93|2338.23|2347.22|2338.52|2346.61|2337.91|29
1627308330000|2021-07-26 14:05:30|2346.9|2338.2|2347.7|2339|2347.7|2339|2346.9|2338.2|31
1627308340000|2021-07-26 14:05:40|2347.81|2339.11|2347.55|2338.85|2348.23|2339.53|2347.36|2338.66|33
1627308350000|2021-07-26 14:05:50|2347.51|2338.81|2348.17|2339.47|2348.57|2339.87|2347.51|2338.81|32
1627308360000|2021-07-26 14:06:00|2348.12|2339.42|2348.94|2340.24|2348.94|2340.24|2347.75|2339.05|35
1627308370000|2021-07-26 14:06:10|2348.98|2340.28|2349.01|2340.31|2349.17|2340.47|2348.47|2339.77|31
1627308380000|2021-07-26 14:06:20|2349.03|2340.33|2349.14|2340.44|2349.14|2340.44|2348.77|2340.07|35
1627308390000|2021-07-26 14:06:30|2349.12|2340.42|2349.1|2340.4|2349.29|2340.59|2348.95|2340.25|28
1627308400000|2021-07-26 14:06:40|2349.03|2340.33|2349.8|2341.1|2349.8|2341.1|2349.03|2340.33|16
1627308410000|2021-07-26 14:06:50|2349.82|2341.12|2349.82|2341.12|2349.9|2341.2|2349.79|2341.09|25
1627308420000|2021-07-26 14:07:00|2349.83|2341.13|2348.66|2339.96|2349.85|2341.15|2348.66|2339.96|26
1627308430000|2021-07-26 14:07:10|2348.67|2339.97|2347.81|2339.11|2348.67|2339.97|2347.7|2339|34
1627308440000|2021-07-26 14:07:20|2347.82|2339.12|2347.8|2339.1|2348.27|2339.57|2347.24|2338.54|25
1627308450000|2021-07-26 14:07:30|2347.79|2339.09|2347.91|2339.21|2348.16|2339.46|2347.75|2339.05|32
1627308460000|2021-07-26 14:07:40|2347.89|2339.19|2348.11|2339.41|2348.18|2339.48|2347.83|2339.13|29
1627308470000|2021-07-26 14:07:50|2348.07|2339.37|2347.89|2339.19|2348.13|2339.43|2347.7|2339|31
1627308480000|2021-07-26 14:08:00|2348.04|2339.34|2346.92|2338.22|2348.04|2339.34|2346.83|2338.13|34
1627308490000|2021-07-26 14:08:10|2346.94|2338.24|2346.38|2337.68|2347.19|2338.49|2346.38|2337.68|34
1627308500000|2021-07-26 14:08:20|2346.52|2337.82|2346.09|2337.39|2346.68|2337.98|2345.89|2337.19|37
1627308510000|2021-07-26 14:08:30|2346.43|2337.73|2346.17|2337.47|2346.48|2337.78|2346|2337.3|38
1627308520000|2021-07-26 14:08:40|2346.5|2337.8|2346.6|2337.9|2346.92|2338.22|2346.24|2337.54|24
1627308530000|2021-07-26 14:08:50|2346.62|2337.92|2347.04|2338.34|2347.04|2338.34|2346.6|2337.9|21
1627308540000|2021-07-26 14:09:00|2346.99|2338.29|2348.05|2339.35|2348.05|2339.35|2346.99|2338.29|28
1627308550000|2021-07-26 14:09:10|2348.09|2339.39|2348.34|2339.64|2348.34|2339.64|2348.02|2339.32|25
1627308560000|2021-07-26 14:09:20|2348.39|2339.69|2347.95|2339.25|2348.42|2339.72|2347.92|2339.22|31
1627308570000|2021-07-26 14:09:30|2347.91|2339.21|2348.8|2340.1|2348.8|2340.1|2347.9|2339.2|24
1627308580000|2021-07-26 14:09:40|2348.81|2340.11|2349.74|2341.04|2349.88|2341.18|2348.81|2340.11|32
1627308590000|2021-07-26 14:09:50|2349.67|2340.97|2349.16|2340.46|2350.24|2341.54|2349.16|2340.46|35
1627308600000|2021-07-26 14:10:00|2349.33|2340.63|2349.67|2340.97|2349.72|2341.02|2349.15|2340.45|35
1627308610000|2021-07-26 14:10:10|2349.68|2340.98|2349.69|2340.99|2349.76|2341.06|2349.32|2340.62|32
1627308620000|2021-07-26 14:10:20|2349.74|2341.04|2348.96|2340.26|2349.75|2341.05|2348.96|2340.26|36
1627308630000|2021-07-26 14:10:30|2349.29|2340.59|2348.76|2340.06|2349.87|2341.17|2348.35|2339.65|36
1627308640000|2021-07-26 14:10:40|2348.89|2340.19|2348.9|2340.2|2349.32|2340.62|2348.89|2340.19|33
1627308650000|2021-07-26 14:10:50|2348.98|2340.28|2348.89|2340.19|2349.27|2340.57|2348.89|2340.19|36
1627308660000|2021-07-26 14:11:00|2349|2340.3|2349.13|2340.43|2349.25|2340.55|2348.92|2340.22|34
1627308670000|2021-07-26 14:11:10|2349.01|2340.31|2350.13|2341.43|2350.19|2341.49|2348.96|2340.26|29
1627308680000|2021-07-26 14:11:20|2350.19|2341.49|2349.87|2341.17|2350.56|2341.86|2349.87|2341.17|20
1627308690000|2021-07-26 14:11:30|2349.91|2341.21|2350.06|2341.36|2350.15|2341.45|2349.87|2341.17|24
1627308700000|2021-07-26 14:11:40|2350.05|2341.35|2350.81|2342.11|2351.54|2342.84|2350.03|2341.33|29
1627308710000|2021-07-26 14:11:50|2350.74|2342.04|2350.16|2341.46|2350.76|2342.06|2350.16|2341.46|13
1627308720000|2021-07-26 14:12:00|2350.32|2341.62|2350.53|2341.83|2350.75|2342.05|2350.29|2341.59|20
1627308730000|2021-07-26 14:12:10|2350.76|2342.06|2349.66|2340.96|2350.76|2342.06|2349.66|2340.96|32
1627308740000|2021-07-26 14:12:20|2349.73|2341.03|2350.55|2341.85|2350.68|2341.98|2349.52|2340.82|34
1627308750000|2021-07-26 14:12:30|2350.68|2341.98|2351.23|2342.53|2351.36|2342.66|2350.65|2341.95|23
1627308760000|2021-07-26 14:12:40|2351.34|2342.64|2352.16|2343.46|2352.16|2343.46|2351.34|2342.64|33
1627308770000|2021-07-26 14:12:50|2352.02|2343.32|2352.06|2343.36|2352.25|2343.55|2351.92|2343.22|28
1627308780000|2021-07-26 14:13:00|2352.1|2343.4|2352.1|2343.4|2352.1|2343.4|2351.85|2343.15|25
1627308790000|2021-07-26 14:13:10|2352.09|2343.39|2352.29|2343.59|2352.35|2343.65|2352.07|2343.37|35
1627308800000|2021-07-26 14:13:20|2352.26|2343.56|2352.9|2344.2|2352.9|2344.2|2352.26|2343.56|25
1627308810000|2021-07-26 14:13:30|2352.68|2343.98|2352.81|2344.11|2353.99|2345.29|2352.68|2343.98|37
1627308820000|2021-07-26 14:13:40|2352.79|2344.09|2351.65|2342.95|2352.79|2344.09|2351.56|2342.86|32
1627308830000|2021-07-26 14:13:50|2351.63|2342.93|2351.64|2342.94|2351.64|2342.94|2351.5|2342.8|16
1627308840000|2021-07-26 14:14:00|2351.68|2342.98|2351.12|2342.42|2351.78|2343.08|2351|2342.3|23
1627308850000|2021-07-26 14:14:10|2351.06|2342.36|2350.56|2341.86|2351.07|2342.37|2349.7|2341|29
1627308860000|2021-07-26 14:14:20|2350.62|2341.92|2351.66|2342.96|2351.66|2342.96|2350.54|2341.84|27
1627308870000|2021-07-26 14:14:30|2351.85|2343.15|2352.97|2344.27|2353.14|2344.44|2351.85|2343.15|25
1627308880000|2021-07-26 14:14:40|2353.02|2344.32|2353.34|2344.64|2353.35|2344.65|2352.97|2344.27|19
1627308890000|2021-07-26 14:14:50|2353.25|2344.55|2353.18|2344.48|2353.39|2344.69|2353.1|2344.4|36
1627308900000|2021-07-26 14:15:00|2353.16|2344.46|2353.24|2344.54|2353.28|2344.58|2352.95|2344.25|27
1627308910000|2021-07-26 14:15:10|2353.19|2344.49|2353.68|2344.98|2353.73|2345.03|2353.19|2344.49|28
1627308920000|2021-07-26 14:15:20|2353.73|2345.03|2353.76|2345.06|2353.76|2345.06|2353.5|2344.8|27
1627308930000|2021-07-26 14:15:30|2353.89|2345.19|2354.26|2345.56|2355.05|2346.35|2353.8|2345.1|38
1627308940000|2021-07-26 14:15:40|2354.23|2345.53|2354.23|2345.53|2354.45|2345.75|2353.88|2345.18|33
1627308950000|2021-07-26 14:15:50|2354.19|2345.49|2355.07|2346.37|2355.11|2346.41|2354.06|2345.36|30
1627308960000|2021-07-26 14:16:00|2354.98|2346.28|2354.35|2345.65|2355.95|2347.25|2354.35|2345.65|27
1627308970000|2021-07-26 14:16:10|2354.49|2345.79|2354.35|2345.65|2354.55|2345.85|2354.31|2345.61|21
1627308980000|2021-07-26 14:16:20|2354.34|2345.64|2354.28|2345.58|2354.34|2345.64|2353.64|2344.94|26
1627308990000|2021-07-26 14:16:30|2354.04|2345.34|2354.18|2345.48|2354.23|2345.53|2353.94|2345.24|23
1627309000000|2021-07-26 14:16:40|2354.38|2345.68|2354.18|2345.48|2354.38|2345.68|2353.99|2345.29|24
1627309010000|2021-07-26 14:16:50|2354.05|2345.35|2353.94|2345.24|2354.29|2345.59|2353.76|2345.06|26
1627309020000|2021-07-26 14:17:00|2353.82|2345.12|2353.7|2345|2354|2345.3|2353.57|2344.87|32
1627309030000|2021-07-26 14:17:10|2353.29|2344.59|2352.08|2343.38|2353.37|2344.67|2351.6|2342.9|36
1627309040000|2021-07-26 14:17:20|2352.01|2343.31|2352.35|2343.65|2353.02|2344.32|2351.93|2343.23|37
1627309050000|2021-07-26 14:17:30|2352.32|2343.62|2352.05|2343.35|2352.58|2343.88|2352.05|2343.35|31
1627309060000|2021-07-26 14:17:40|2351.96|2343.26|2351.33|2342.63|2352.08|2343.38|2351.27|2342.57|30
1627309070000|2021-07-26 14:17:50|2351.36|2342.66|2349.41|2340.71|2351.52|2342.82|2349.41|2340.71|37
1627309080000|2021-07-26 14:18:00|2349.34|2340.64|2349.42|2340.72|2350.49|2341.79|2349.28|2340.58|37
1627309090000|2021-07-26 14:18:10|2349.48|2340.78|2348.3|2339.6|2349.79|2341.09|2346.91|2338.21|37
1627309100000|2021-07-26 14:18:20|2348.32|2339.62|2347.87|2339.17|2348.51|2339.81|2347.7|2339|35
1627309110000|2021-07-26 14:18:30|2347.67|2338.97|2347.06|2338.36|2347.93|2339.23|2346.98|2338.28|38
1627309120000|2021-07-26 14:18:40|2346.83|2338.13|2347.06|2338.36|2347.1|2338.4|2346.67|2337.97|37
1627309130000|2021-07-26 14:18:50|2347.05|2338.35|2347.06|2338.36|2347.13|2338.43|2346.72|2338.02|32
1627309140000|2021-07-26 14:19:00|2347.05|2338.35|2347.53|2338.83|2347.53|2338.83|2346.88|2338.18|27
1627309150000|2021-07-26 14:19:10|2347.68|2338.98|2346.4|2337.7|2347.76|2339.06|2346.13|2337.43|38
1627309160000|2021-07-26 14:19:20|2346.46|2337.76|2346.03|2337.33|2346.52|2337.82|2346.03|2337.33|32
1627309170000|2021-07-26 14:19:30|2346.09|2337.39|2347.8|2339.1|2347.8|2339.1|2346.09|2337.39|33
1627309180000|2021-07-26 14:19:40|2347.82|2339.12|2349.17|2340.47|2349.26|2340.56|2347.82|2339.12|32
1627309190000|2021-07-26 14:19:50|2349.19|2340.49|2350.38|2341.68|2350.5|2341.8|2348.78|2340.08|34
1627309200000|2021-07-26 14:20:00|2350.35|2341.65|2350.04|2341.34|2350.82|2342.12|2349.52|2340.82|38
1627309210000|2021-07-26 14:20:10|2350.06|2341.36|2349.94|2341.24|2350.29|2341.59|2349.93|2341.23|34
1627309220000|2021-07-26 14:20:20|2349.75|2341.05|2349.33|2340.63|2349.99|2341.29|2349.33|2340.63|30
1627309230000|2021-07-26 14:20:30|2349.36|2340.66|2349.97|2341.27|2350|2341.3|2349.18|2340.48|33
1627309240000|2021-07-26 14:20:40|2350.01|2341.31|2349.77|2341.07|2350.03|2341.33|2349.5|2340.8|33
1627309250000|2021-07-26 14:20:50|2349.73|2341.03|2349.75|2341.05|2349.82|2341.12|2349.69|2340.99|32
1627309260000|2021-07-26 14:21:00|2349.7|2341|2350.82|2342.12|2350.99|2342.29|2349.7|2341|28
1627309270000|2021-07-26 14:21:10|2350.86|2342.16|2349.93|2341.23|2351.08|2342.38|2349.89|2341.19|29
1627309280000|2021-07-26 14:21:20|2349.95|2341.25|2349.28|2340.58|2350.09|2341.39|2349.13|2340.43|34
1627309290000|2021-07-26 14:21:30|2349.12|2340.42|2349.3|2340.6|2349.4|2340.7|2348.95|2340.25|36
1627309300000|2021-07-26 14:21:40|2349.29|2340.59|2349.26|2340.56|2349.37|2340.67|2348.89|2340.19|34
1627309310000|2021-07-26 14:21:50|2349.25|2340.55|2349.35|2340.65|2349.49|2340.79|2348.92|2340.22|35
1627309320000|2021-07-26 14:22:00|2349.39|2340.69|2349.45|2340.75|2349.47|2340.77|2349.27|2340.57|26
1627309330000|2021-07-26 14:22:10|2349.34|2340.64|2349|2340.3|2349.68|2340.98|2348.89|2340.19|37
1627309340000|2021-07-26 14:22:20|2349.11|2340.41|2349.44|2340.74|2349.61|2340.91|2348.67|2339.97|34
1627309350000|2021-07-26 14:22:30|2349.37|2340.67|2349.11|2340.41|2349.61|2340.91|2348.59|2339.89|39
1627309360000|2021-07-26 14:22:40|2348.84|2340.14|2348.92|2340.22|2349.61|2340.91|2348.84|2340.14|37
1627309370000|2021-07-26 14:22:50|2349.51|2340.81|2349.28|2340.58|2349.51|2340.81|2348.92|2340.22|28
1627309380000|2021-07-26 14:23:00|2349.5|2340.8|2348.76|2340.06|2349.77|2341.07|2348.5|2339.8|35
1627309390000|2021-07-26 14:23:10|2349.34|2340.64|2348.67|2339.97|2349.34|2340.64|2348.5|2339.8|36
1627309400000|2021-07-26 14:23:20|2348.6|2339.9|2349.45|2340.75|2349.45|2340.75|2348.58|2339.88|37
1627309410000|2021-07-26 14:23:30|2350.14|2341.44|2350.16|2341.46|2351.18|2342.48|2349.83|2341.13|37
1627309420000|2021-07-26 14:23:40|2350.12|2341.42|2350.16|2341.46|2350.19|2341.49|2349.98|2341.28|30
1627309430000|2021-07-26 14:23:50|2350.09|2341.39|2350.81|2342.11|2350.89|2342.19|2349.89|2341.19|30
1627309440000|2021-07-26 14:24:00|2350.75|2342.05|2351.2|2342.5|2351.2|2342.5|2350.75|2342.05|23
1627309450000|2021-07-26 14:24:10|2351.14|2342.44|2351.58|2342.88|2352.31|2343.61|2351.14|2342.44|35
1627309460000|2021-07-26 14:24:20|2351.53|2342.83|2351.21|2342.51|2351.76|2343.06|2351.08|2342.38|37
1627309470000|2021-07-26 14:24:30|2351.16|2342.46|2350.05|2341.35|2351.16|2342.46|2350.05|2341.35|35
1627309480000|2021-07-26 14:24:40|2350.07|2341.37|2349.94|2341.24|2350.38|2341.68|2349.16|2340.46|35
1627309490000|2021-07-26 14:24:50|2349.77|2341.07|2349.86|2341.16|2349.99|2341.29|2349.77|2341.07|16
1627309500000|2021-07-26 14:25:00|2349.88|2341.18|2349.71|2341.01|2349.93|2341.23|2349.71|2341.01|22
1627309510000|2021-07-26 14:25:10|2349.75|2341.05|2350.5|2341.8|2350.5|2341.8|2349.71|2341.01|22
1627309520000|2021-07-26 14:25:20|2350.49|2341.79|2349.79|2341.09|2350.58|2341.88|2349.71|2341.01|30
1627309530000|2021-07-26 14:25:30|2349.8|2341.1|2350.16|2341.46|2350.74|2342.04|2349.76|2341.06|31
1627309540000|2021-07-26 14:25:40|2350.17|2341.47|2350.41|2341.71|2350.82|2342.12|2350.13|2341.43|38
1627309550000|2021-07-26 14:25:50|2350.39|2341.69|2350.61|2341.91|2350.74|2342.04|2350.27|2341.57|35
1627309560000|2021-07-26 14:26:00|2350.56|2341.86|2350.35|2341.65|2350.56|2341.86|2349.96|2341.26|34
1627309570000|2021-07-26 14:26:10|2350.23|2341.53|2349.45|2340.75|2350.61|2341.91|2348.73|2340.03|34
1627309580000|2021-07-26 14:26:20|2349.53|2340.83|2349.33|2340.63|2349.67|2340.97|2349.31|2340.61|33
1627309590000|2021-07-26 14:26:30|2349.41|2340.71|2349.34|2340.64|2349.56|2340.86|2349.23|2340.53|27
1627309600000|2021-07-26 14:26:40|2349.47|2340.77|2349.39|2340.69|2349.57|2340.87|2349.34|2340.64|23
1627309610000|2021-07-26 14:26:50|2349.4|2340.7|2349.51|2340.81|2349.51|2340.81|2349.38|2340.68|6
1627309620000|2021-07-26 14:27:00|2349.38|2340.68|2349.4|2340.7|2349.55|2340.85|2349.32|2340.62|18
1627309630000|2021-07-26 14:27:10|2349.41|2340.71|2349.97|2341.27|2350.16|2341.46|2349.39|2340.69|29
1627309640000|2021-07-26 14:27:20|2349.9|2341.2|2349.84|2341.14|2349.9|2341.2|2349.39|2340.69|36
1627309650000|2021-07-26 14:27:30|2349.86|2341.16|2349.32|2340.62|2350.03|2341.33|2348.95|2340.25|35
1627309660000|2021-07-26 14:27:40|2349.36|2340.66|2349.17|2340.47|2349.95|2341.25|2349.13|2340.43|36
1627309670000|2021-07-26 14:27:50|2349.34|2340.64|2349.64|2340.94|2349.64|2340.94|2349.09|2340.39|26
1627309680000|2021-07-26 14:28:00|2349.59|2340.89|2349.65|2340.95|2349.76|2341.06|2349.45|2340.75|25
1627309690000|2021-07-26 14:28:10|2349.66|2340.96|2349.42|2340.72|2349.74|2341.04|2349.31|2340.61|26
1627309700000|2021-07-26 14:28:20|2349.39|2340.69|2349.17|2340.47|2349.55|2340.85|2349.17|2340.47|29
1627309710000|2021-07-26 14:28:30|2348.91|2340.21|2348.71|2340.01|2348.97|2340.27|2348.52|2339.82|25
1627309720000|2021-07-26 14:28:40|2348.74|2340.04|2347.92|2339.22|2348.91|2340.21|2347.92|2339.22|32
1627309730000|2021-07-26 14:28:50|2347.75|2339.05|2348.01|2339.31|2348.18|2339.48|2347.52|2338.82|25
1627309740000|2021-07-26 14:29:00|2347.98|2339.28|2348.23|2339.53|2348.26|2339.56|2347.98|2339.28|24
1627309750000|2021-07-26 14:29:10|2348.26|2339.56|2348.38|2339.68|2348.38|2339.68|2348.23|2339.53|11
1627309760000|2021-07-26 14:29:20|2348.46|2339.76|2349.27|2340.57|2349.43|2340.73|2348.46|2339.76|25
1627309770000|2021-07-26 14:29:30|2349.23|2340.53|2349.21|2340.51|2349.34|2340.64|2349.05|2340.35|19
1627309780000|2021-07-26 14:29:40|2349.25|2340.55|2349.1|2340.4|2349.34|2340.64|2348.88|2340.18|31
1627309790000|2021-07-26 14:29:50|2349.03|2340.33|2348.2|2339.5|2349.05|2340.35|2348.14|2339.44|36
1627309800000|2021-07-26 14:30:00|2348.14|2339.44|2348.22|2339.52|2348.42|2339.72|2348.06|2339.36|36
1627309810000|2021-07-26 14:30:10|2348.25|2339.55|2348.07|2339.37|2348.36|2339.66|2348|2339.3|36
1627309820000|2021-07-26 14:30:20|2348.18|2339.48|2348.17|2339.47|2348.91|2340.21|2348.09|2339.39|31
1627309830000|2021-07-26 14:30:30|2348.14|2339.44|2348.39|2339.69|2348.39|2339.69|2347.87|2339.17|38
1627309840000|2021-07-26 14:30:40|2348.3|2339.6|2346.03|2337.33|2348.3|2339.6|2346.03|2337.33|37
1627309850000|2021-07-26 14:30:50|2346.42|2337.72|2346.18|2337.48|2347.03|2338.33|2345.94|2337.24|38
1627309860000|2021-07-26 14:31:00|2346.04|2337.34|2345.55|2336.85|2346.04|2337.34|2345.43|2336.73|31
1627309870000|2021-07-26 14:31:10|2345.53|2336.83|2345.33|2336.63|2345.88|2337.18|2345.32|2336.62|34
1627309880000|2021-07-26 14:31:20|2345.18|2336.48|2344.71|2336.01|2345.6|2336.9|2344.08|2335.38|37
1627309890000|2021-07-26 14:31:30|2344.82|2336.12|2343.39|2334.69|2345.35|2336.65|2343.39|2334.69|34
1627309900000|2021-07-26 14:31:40|2343.41|2334.71|2342.54|2333.84|2343.44|2334.74|2341.98|2333.28|35
1627309910000|2021-07-26 14:31:50|2342.75|2334.05|2339.04|2330.34|2342.75|2334.05|2337.66|2328.96|39
1627309920000|2021-07-26 14:32:00|2339.09|2330.39|2339.39|2330.69|2340.98|2332.28|2339.09|2330.39|36
1627309930000|2021-07-26 14:32:10|2338.56|2329.86|2338.23|2329.53|2338.95|2330.25|2338.2|2329.5|25
1627309940000|2021-07-26 14:32:20|2338.53|2329.83|2337.19|2328.49|2338.99|2330.29|2336.26|2327.56|40
1627309950000|2021-07-26 14:32:30|2337.09|2328.39|2335.58|2326.88|2337.09|2328.39|2334.47|2325.77|36
1627309960000|2021-07-26 14:32:40|2335.53|2326.83|2337.76|2329.06|2337.76|2329.06|2335.03|2326.33|38
1627309970000|2021-07-26 14:32:50|2337.88|2329.18|2337.76|2329.06|2338.05|2329.35|2337.2|2328.5|38
1627309980000|2021-07-26 14:33:00|2337.37|2328.67|2339.59|2330.89|2339.92|2331.22|2337.37|2328.67|38
1627309990000|2021-07-26 14:33:10|2339.29|2330.59|2337.91|2329.21|2339.29|2330.59|2337.64|2328.94|38
1627310000000|2021-07-26 14:33:20|2337.69|2328.99|2338.62|2329.92|2338.62|2329.92|2337.61|2328.91|37
1627310010000|2021-07-26 14:33:30|2338.6|2329.9|2338.77|2330.07|2338.83|2330.13|2338.53|2329.83|34
1627310020000|2021-07-26 14:33:40|2338.78|2330.08|2339.28|2330.58|2339.31|2330.61|2338.77|2330.07|18
1627310030000|2021-07-26 14:33:50|2339.36|2330.66|2338.86|2330.16|2339.45|2330.75|2338.78|2330.08|30
1627310040000|2021-07-26 14:34:00|2338.88|2330.18|2339.6|2330.9|2339.6|2330.9|2338.88|2330.18|16
1627310050000|2021-07-26 14:34:10|2339.61|2330.91|2340.22|2331.52|2340.22|2331.52|2339.61|2330.91|22
1627310060000|2021-07-26 14:34:20|2339.88|2331.18|2340.34|2331.64|2340.89|2332.19|2339.81|2331.11|33
1627310070000|2021-07-26 14:34:30|2340.47|2331.77|2341.08|2332.38|2341.17|2332.47|2340.35|2331.65|37
1627310080000|2021-07-26 14:34:40|2341.14|2332.44|2340.08|2331.38|2341.29|2332.59|2340.05|2331.35|34
1627310090000|2021-07-26 14:34:50|2340.04|2331.34|2340.19|2331.49|2340.32|2331.62|2339.97|2331.27|27
1627310100000|2021-07-26 14:35:00|2340.16|2331.46|2341.82|2333.12|2342.06|2333.36|2340.16|2331.46|32
1627310110000|2021-07-26 14:35:10|2342.09|2333.39|2341.95|2333.25|2342.8|2334.1|2341.7|2333|36
1627310120000|2021-07-26 14:35:20|2342.07|2333.37|2342.88|2334.18|2343.15|2334.45|2342.07|2333.37|36
1627310130000|2021-07-26 14:35:30|2342.94|2334.24|2341.84|2333.14|2343.03|2334.33|2341.81|2333.11|26
1627310140000|2021-07-26 14:35:40|2341.92|2333.22|2342.5|2333.8|2342.65|2333.95|2341.82|2333.12|37
1627310150000|2021-07-26 14:35:50|2342.45|2333.75|2342.23|2333.53|2342.82|2334.12|2342.17|2333.47|37
1627310160000|2021-07-26 14:36:00|2342.29|2333.59|2341.03|2332.33|2342.29|2333.59|2340.9|2332.2|34
1627310170000|2021-07-26 14:36:10|2340.92|2332.22|2340.09|2331.39|2341.09|2332.39|2339.8|2331.1|31
1627310180000|2021-07-26 14:36:20|2339.99|2331.29|2339.57|2330.87|2339.99|2331.29|2339.29|2330.59|37
1627310190000|2021-07-26 14:36:30|2339.49|2330.79|2340.16|2331.46|2340.28|2331.58|2339.46|2330.76|32
1627310200000|2021-07-26 14:36:40|2340.13|2331.43|2340.44|2331.74|2340.44|2331.74|2340.05|2331.35|28
1627310210000|2021-07-26 14:36:50|2340.63|2331.93|2341.24|2332.54|2341.24|2332.54|2340.63|2331.93|29
1627310220000|2021-07-26 14:37:00|2341.25|2332.55|2340.97|2332.27|2341.25|2332.55|2340.93|2332.23|21
1627310230000|2021-07-26 14:37:10|2340.7|2332|2339.77|2331.07|2340.7|2332|2339.65|2330.95|31
1627310240000|2021-07-26 14:37:20|2339.92|2331.22|2339.55|2330.85|2339.92|2331.22|2338.2|2329.5|34
1627310250000|2021-07-26 14:37:30|2339.53|2330.83|2340.03|2331.33|2340.03|2331.33|2339.5|2330.8|20
1627310260000|2021-07-26 14:37:40|2339.36|2330.66|2339.62|2330.92|2339.77|2331.07|2339.16|2330.46|23
1627310270000|2021-07-26 14:37:50|2339.65|2330.95|2339.05|2330.35|2339.68|2330.98|2338.72|2330.02|26
1627310280000|2021-07-26 14:38:00|2339.1|2330.4|2338.89|2330.19|2339.1|2330.4|2338.77|2330.07|22
1627310290000|2021-07-26 14:38:10|2338.93|2330.23|2337.7|2329|2339.04|2330.34|2337.06|2328.36|37
1627310300000|2021-07-26 14:38:20|2337.19|2328.49|2336.61|2327.91|2337.67|2328.97|2336.44|2327.74|38
1627310310000|2021-07-26 14:38:30|2336.54|2327.84|2335.5|2326.8|2336.84|2328.14|2335.5|2326.8|33
1627310320000|2021-07-26 14:38:40|2335.35|2326.65|2336.02|2327.32|2336.02|2327.32|2335.07|2326.37|30
1627310330000|2021-07-26 14:38:50|2336.09|2327.39|2336.26|2327.56|2336.26|2327.56|2336.04|2327.34|15
1627310340000|2021-07-26 14:39:00|2336.3|2327.6|2337.49|2328.79|2337.67|2328.97|2336.3|2327.6|23
1627310350000|2021-07-26 14:39:10|2337.3|2328.6|2336.78|2328.08|2337.38|2328.68|2335.46|2326.76|34
1627310360000|2021-07-26 14:39:20|2336.79|2328.09|2336.54|2327.84|2337.16|2328.46|2336.4|2327.7|34
1627310370000|2021-07-26 14:39:30|2336.51|2327.81|2335.89|2327.19|2336.79|2328.09|2335.69|2326.99|39
1627310380000|2021-07-26 14:39:40|2335.64|2326.94|2336.74|2328.04|2336.88|2328.18|2335.64|2326.94|36
1627310390000|2021-07-26 14:39:50|2336.66|2327.96|2337.13|2328.43|2337.23|2328.53|2336.62|2327.92|35
1627310400000|2021-07-26 14:40:00|2337.19|2328.49|2336.44|2327.74|2337.32|2328.62|2336.3|2327.6|30
1627310410000|2021-07-26 14:40:10|2336.38|2327.68|2336.53|2327.83|2336.53|2327.83|2336.24|2327.54|29
1627310420000|2021-07-26 14:40:20|2336.46|2327.76|2336.01|2327.31|2336.46|2327.76|2335.36|2326.66|33
1627310430000|2021-07-26 14:40:30|2335.86|2327.16|2336.83|2328.13|2336.89|2328.19|2335.76|2327.06|30
1627310440000|2021-07-26 14:40:40|2336.85|2328.15|2338.25|2329.55|2338.25|2329.55|2336.85|2328.15|31
1627310450000|2021-07-26 14:40:50|2338.14|2329.44|2336.18|2327.48|2338.21|2329.51|2336.08|2327.38|34
1627310460000|2021-07-26 14:41:00|2336.15|2327.45|2334.1|2325.4|2336.41|2327.71|2333.9|2325.2|33
1627310470000|2021-07-26 14:41:10|2334.54|2325.84|2333.71|2325.01|2334.57|2325.87|2333.54|2324.84|35
1627310480000|2021-07-26 14:41:20|2333.68|2324.98|2331.55|2322.85|2334.15|2325.45|2331.24|2322.54|33
1627310490000|2021-07-26 14:41:30|2331.51|2322.81|2332.8|2324.1|2332.9|2324.2|2331.5|2322.8|39
1627310500000|2021-07-26 14:41:40|2333.4|2324.7|2335.02|2326.32|2335.04|2326.34|2333.14|2324.44|38
1627310510000|2021-07-26 14:41:50|2335.1|2326.4|2334.73|2326.03|2335.29|2326.59|2334.73|2326.03|36
1627310520000|2021-07-26 14:42:00|2334.75|2326.05|2335.68|2326.98|2335.74|2327.04|2334.69|2325.99|31
1627310530000|2021-07-26 14:42:10|2335.63|2326.93|2336|2327.3|2336.19|2327.49|2335.63|2326.93|38
1627310540000|2021-07-26 14:42:20|2335.95|2327.25|2334.21|2325.51|2336.08|2327.38|2334.08|2325.38|37
1627310550000|2021-07-26 14:42:30|2334.03|2325.33|2334.04|2325.34|2334.08|2325.38|2333.93|2325.23|28
1627310560000|2021-07-26 14:42:40|2334.03|2325.33|2334.05|2325.35|2334.12|2325.42|2333.82|2325.12|29
1627310570000|2021-07-26 14:42:50|2333.89|2325.19|2334.81|2326.11|2335.05|2326.35|2333.89|2325.19|32
1627310580000|2021-07-26 14:43:00|2334.83|2326.13|2334.96|2326.26|2335.02|2326.32|2334.77|2326.07|9
1627310590000|2021-07-26 14:43:10|2334.93|2326.23|2332.61|2323.91|2334.93|2326.23|2332.61|2323.91|25
1627310600000|2021-07-26 14:43:20|2332.76|2324.06|2332.26|2323.56|2332.85|2324.15|2332.16|2323.46|25
1627310610000|2021-07-26 14:43:30|2332.59|2323.89|2332.28|2323.58|2332.66|2323.96|2332.07|2323.37|34
1627310620000|2021-07-26 14:43:40|2332.26|2323.56|2332.14|2323.44|2332.26|2323.56|2332.05|2323.35|26
1627310630000|2021-07-26 14:43:50|2332.15|2323.45|2330.16|2321.46|2332.2|2323.5|2330.16|2321.46|31
1627310640000|2021-07-26 14:44:00|2330.15|2321.45|2331.59|2322.89|2331.68|2322.98|2329.29|2320.59|37
1627310650000|2021-07-26 14:44:10|2331.68|2322.98|2332.38|2323.68|2333.34|2324.64|2331.68|2322.98|38
1627310660000|2021-07-26 14:44:20|2332.59|2323.89|2333.11|2324.41|2333.29|2324.59|2332.37|2323.67|38
1627310670000|2021-07-26 14:44:30|2333.1|2324.4|2330.95|2322.25|2333.12|2324.42|2330.69|2321.99|37
1627310680000|2021-07-26 14:44:40|2330.92|2322.22|2331.09|2322.39|2331.36|2322.66|2330.72|2322.02|36
1627310690000|2021-07-26 14:44:50|2331.01|2322.31|2330.83|2322.13|2331.41|2322.71|2330.48|2321.78|35
1627310700000|2021-07-26 14:45:00|2330.9|2322.2|2332.67|2323.97|2332.67|2323.97|2330.54|2321.84|36
1627310710000|2021-07-26 14:45:10|2332.66|2323.96|2333.92|2325.22|2333.93|2325.23|2332.66|2323.96|38
1627310720000|2021-07-26 14:45:20|2333.89|2325.19|2335.15|2326.45|2335.22|2326.52|2333.89|2325.19|38
1627310730000|2021-07-26 14:45:30|2334.96|2326.26|2335.45|2326.75|2336.14|2327.44|2334.8|2326.1|33
1627310740000|2021-07-26 14:45:40|2335.48|2326.78|2335.25|2326.55|2335.56|2326.86|2335.15|2326.45|29
1627310750000|2021-07-26 14:45:50|2335.28|2326.58|2334.56|2325.86|2335.38|2326.68|2334.56|2325.86|25
1627310760000|2021-07-26 14:46:00|2334.47|2325.77|2335.34|2326.64|2335.34|2326.64|2334.47|2325.77|25
1627310770000|2021-07-26 14:46:10|2335.33|2326.63|2336.04|2327.34|2336.12|2327.42|2335.31|2326.61|26
1627310780000|2021-07-26 14:46:20|2336.01|2327.31|2336.02|2327.32|2336.02|2327.32|2335.51|2326.81|32
1627310790000|2021-07-26 14:46:30|2336.1|2327.4|2336.77|2328.07|2336.77|2328.07|2336.1|2327.4|26
1627310800000|2021-07-26 14:46:40|2336.6|2327.9|2337.18|2328.48|2337.25|2328.55|2336.6|2327.9|37
1627310810000|2021-07-26 14:46:50|2337.2|2328.5|2337.68|2328.98|2337.89|2329.19|2337.19|2328.49|36
1627310820000|2021-07-26 14:47:00|2337.71|2329.01|2335.71|2327.01|2337.74|2329.04|2335.64|2326.94|30
1627310830000|2021-07-26 14:47:10|2335.79|2327.09|2335|2326.3|2335.88|2327.18|2334.97|2326.27|29
1627310840000|2021-07-26 14:47:20|2334.69|2325.99|2335.29|2326.59|2335.29|2326.59|2334.3|2325.6|37
1627310850000|2021-07-26 14:47:30|2335.28|2326.58|2335.24|2326.54|2335.56|2326.86|2335.22|2326.52|29
1627310860000|2021-07-26 14:47:40|2335.25|2326.55|2335.36|2326.66|2335.52|2326.82|2334.99|2326.29|34
1627310870000|2021-07-26 14:47:50|2335.37|2326.67|2335.98|2327.28|2335.98|2327.28|2335.31|2326.61|37
1627310880000|2021-07-26 14:48:00|2335.94|2327.24|2335.61|2326.91|2336.04|2327.34|2335|2326.3|36
1627310890000|2021-07-26 14:48:10|2335.66|2326.96|2335.36|2326.66|2335.66|2326.96|2335.21|2326.51|30
1627310900000|2021-07-26 14:48:20|2335.41|2326.71|2335.26|2326.56|2335.48|2326.78|2335.17|2326.47|36
1627310910000|2021-07-26 14:48:30|2335.28|2326.58|2335.92|2327.22|2335.92|2327.22|2335.23|2326.53|29
1627310920000|2021-07-26 14:48:40|2335.78|2327.08|2335.69|2326.99|2335.92|2327.22|2335.54|2326.84|33
1627310930000|2021-07-26 14:48:50|2335.8|2327.1|2335.6|2326.9|2335.82|2327.12|2335.52|2326.82|35
1627310940000|2021-07-26 14:49:00|2335.5|2326.8|2335.16|2326.46|2335.72|2327.02|2335.11|2326.41|34
1627310950000|2021-07-26 14:49:10|2335.19|2326.49|2334.98|2326.28|2335.66|2326.96|2334.97|2326.27|33
1627310960000|2021-07-26 14:49:20|2334.93|2326.23|2334.85|2326.15|2335.05|2326.35|2334.84|2326.14|28
1627310970000|2021-07-26 14:49:30|2334.76|2326.06|2334.92|2326.22|2334.92|2326.22|2334.58|2325.88|28
1627310980000|2021-07-26 14:49:40|2334.95|2326.25|2335.68|2326.98|2335.68|2326.98|2334.95|2326.25|26
1627310990000|2021-07-26 14:49:50|2335.63|2326.93|2335.41|2326.71|2335.68|2326.98|2335.41|2326.71|27
1627311000000|2021-07-26 14:50:00|2335.47|2326.77|2335.74|2327.04|2335.74|2327.04|2335.43|2326.73|29
1627311010000|2021-07-26 14:50:10|2335.76|2327.06|2336.06|2327.36|2336.06|2327.36|2335.76|2327.06|18
1627311020000|2021-07-26 14:50:20|2336.11|2327.41|2337.13|2328.43|2337.14|2328.44|2336.06|2327.36|19
1627311030000|2021-07-26 14:50:30|2337.07|2328.37|2337.09|2328.39|2337.2|2328.5|2336.87|2328.17|35
1627311040000|2021-07-26 14:50:40|2337.11|2328.41|2337.89|2329.19|2337.89|2329.19|2337.11|2328.41|26
1627311050000|2021-07-26 14:50:50|2337.83|2329.13|2338.27|2329.57|2338.39|2329.69|2337.83|2329.13|20
1627311060000|2021-07-26 14:51:00|2338.18|2329.48|2337.53|2328.83|2338.18|2329.48|2336.93|2328.23|24
1627311070000|2021-07-26 14:51:10|2337.55|2328.85|2338.41|2329.71|2338.41|2329.71|2337.54|2328.84|12
1627311080000|2021-07-26 14:51:20|2338.4|2329.7|2338.23|2329.53|2338.41|2329.71|2338.21|2329.51|22
1627311090000|2021-07-26 14:51:30|2338.24|2329.54|2338.37|2329.67|2338.54|2329.84|2338.08|2329.38|37
1627311100000|2021-07-26 14:51:40|2338.45|2329.75|2339.36|2330.66|2339.69|2330.99|2337.39|2328.69|35
1627311110000|2021-07-26 14:51:50|2339.29|2330.59|2338.84|2330.14|2339.35|2330.65|2338.53|2329.83|33
1627311120000|2021-07-26 14:52:00|2338.88|2330.18|2339.03|2330.33|2339.17|2330.47|2338.72|2330.02|30
1627311130000|2021-07-26 14:52:10|2339.07|2330.37|2338.99|2330.29|2339.1|2330.4|2338.7|2330|31
1627311140000|2021-07-26 14:52:20|2339.08|2330.38|2339.04|2330.34|2340.03|2331.33|2338.87|2330.17|34
1627311150000|2021-07-26 14:52:30|2339.07|2330.37|2339.66|2330.96|2339.72|2331.02|2338.71|2330.01|33
1627311160000|2021-07-26 14:52:40|2339.7|2331|2339.7|2331|2340.06|2331.36|2339.45|2330.75|31
1627311170000|2021-07-26 14:52:50|2339.73|2331.03|2339.4|2330.7|2339.77|2331.07|2339.39|2330.69|20
1627311180000|2021-07-26 14:53:00|2339.38|2330.68|2338.05|2329.35|2339.38|2330.68|2338.05|2329.35|30
1627311190000|2021-07-26 14:53:10|2338.04|2329.34|2337.46|2328.76|2338.31|2329.61|2337.46|2328.76|33
1627311200000|2021-07-26 14:53:20|2337.45|2328.75|2337.52|2328.82|2338.06|2329.36|2337.39|2328.69|15
1627311210000|2021-07-26 14:53:30|2337.09|2328.39|2337.34|2328.64|2337.41|2328.71|2336.92|2328.22|33
1627311220000|2021-07-26 14:53:40|2337.36|2328.66|2337.98|2329.28|2337.98|2329.28|2337.29|2328.59|33
1627311230000|2021-07-26 14:53:50|2338.05|2329.35|2337.66|2328.96|2338.05|2329.35|2337.61|2328.91|37
1627311240000|2021-07-26 14:54:00|2337.69|2328.99|2337.2|2328.5|2337.84|2329.14|2337.2|2328.5|36
1627311250000|2021-07-26 14:54:10|2337.22|2328.52|2336.44|2327.74|2337.32|2328.62|2336.28|2327.58|34
1627311260000|2021-07-26 14:54:20|2336.24|2327.54|2336.42|2327.72|2336.61|2327.91|2336.18|2327.48|32
1627311270000|2021-07-26 14:54:30|2336.44|2327.74|2337.14|2328.44|2337.24|2328.54|2336.21|2327.51|37
1627311280000|2021-07-26 14:54:40|2337.15|2328.45|2336.65|2327.95|2337.38|2328.68|2336.61|2327.91|35
1627311290000|2021-07-26 14:54:50|2336.66|2327.96|2336.61|2327.91|2336.76|2328.06|2336.58|2327.88|18
1627311300000|2021-07-26 14:55:00|2336.6|2327.9|2336.53|2327.83|2336.6|2327.9|2336.49|2327.79|10
1627311310000|2021-07-26 14:55:10|2336.58|2327.88|2336.52|2327.82|2336.63|2327.93|2336.49|2327.79|7
1627311320000|2021-07-26 14:55:20|2336.37|2327.67|2337.27|2328.57|2337.39|2328.69|2336.37|2327.67|28
1627311330000|2021-07-26 14:55:30|2337.26|2328.56|2337.36|2328.66|2337.41|2328.71|2337.08|2328.38|23
1627311340000|2021-07-26 14:55:40|2337.28|2328.58|2337.44|2328.74|2337.46|2328.76|2337.28|2328.58|13
1627311350000|2021-07-26 14:55:50|2337.31|2328.61|2336.38|2327.68|2337.34|2328.64|2336.35|2327.65|36
1627311360000|2021-07-26 14:56:00|2336.4|2327.7|2336.26|2327.56|2336.49|2327.79|2336.25|2327.55|31
1627311370000|2021-07-26 14:56:10|2336.3|2327.6|2337.25|2328.55|2337.25|2328.55|2336.25|2327.55|30
1627311380000|2021-07-26 14:56:20|2337.33|2328.63|2337.08|2328.38|2337.37|2328.67|2336.97|2328.27|18
1627311390000|2021-07-26 14:56:30|2336.97|2328.27|2337.42|2328.72|2337.53|2328.83|2336.97|2328.27|17
1627311400000|2021-07-26 14:56:40|2337.39|2328.69|2337.53|2328.83|2337.55|2328.85|2337.33|2328.63|13
1627311410000|2021-07-26 14:56:50|2337.5|2328.8|2337.43|2328.73|2337.52|2328.82|2337.43|2328.73|8
1627311420000|2021-07-26 14:57:00|2337.37|2328.67|2337.89|2329.19|2337.9|2329.2|2337.26|2328.56|13
1627311430000|2021-07-26 14:57:10|2337.9|2329.2|2339.09|2330.39|2339.46|2330.76|2337.9|2329.2|28
1627311440000|2021-07-26 14:57:20|2339.01|2330.31|2339|2330.3|2339.25|2330.55|2338.9|2330.2|30
1627311450000|2021-07-26 14:57:30|2339.09|2330.39|2338.96|2330.26|2339.24|2330.54|2338.92|2330.22|36
1627311460000|2021-07-26 14:57:40|2338.94|2330.24|2339.29|2330.59|2339.43|2330.73|2338.94|2330.24|36
1627311470000|2021-07-26 14:57:50|2339.33|2330.63|2339.26|2330.56|2339.33|2330.63|2338.3|2329.6|24
1627311480000|2021-07-26 14:58:00|2339.23|2330.53|2339.48|2330.78|2339.48|2330.78|2339.23|2330.53|17
1627311490000|2021-07-26 14:58:10|2339.5|2330.8|2339.07|2330.37|2340.11|2331.41|2338.78|2330.08|28
1627311500000|2021-07-26 14:58:20|2339.04|2330.34|2338.07|2329.37|2339.04|2330.34|2337.95|2329.25|29
1627311510000|2021-07-26 14:58:30|2338.13|2329.43|2338.34|2329.64|2338.34|2329.64|2338.04|2329.34|19
1627311520000|2021-07-26 14:58:40|2338.35|2329.65|2338.6|2329.9|2338.93|2330.23|2338.26|2329.56|35
1627311530000|2021-07-26 14:58:50|2338.72|2330.02|2338.52|2329.82|2338.93|2330.23|2338.51|2329.81|39
1627311540000|2021-07-26 14:59:00|2338.51|2329.81|2338.24|2329.54|2338.65|2329.95|2338.24|2329.54|30
1627311550000|2021-07-26 14:59:10|2337.93|2329.23|2336.14|2327.44|2337.93|2329.23|2335.96|2327.26|33
1627311560000|2021-07-26 14:59:20|2336.12|2327.42|2335.78|2327.08|2336.48|2327.78|2335.77|2327.07|28
1627311570000|2021-07-26 14:59:30|2335.75|2327.05|2336.14|2327.44|2336.14|2327.44|2335.47|2326.77|36
1627311580000|2021-07-26 14:59:40|2336.1|2327.4|2335.94|2327.24|2336.39|2327.69|2335.94|2327.24|32
1627311590000|2021-07-26 14:59:50|2335.93|2327.23|2336.1|2327.4|2336.18|2327.48|2335.89|2327.19|24
1627311600000|2021-07-26 15:00:00|2336.08|2327.38|2334.73|2326.03|2336.08|2327.38|2334.32|2325.62|36
1627311610000|2021-07-26 15:00:10|2334.91|2326.21|2334.81|2326.11|2335.43|2326.73|2334.78|2326.08|34
1627311620000|2021-07-26 15:00:20|2334.77|2326.07|2333.13|2324.43|2334.77|2326.07|2333.13|2324.43|36
1627311630000|2021-07-26 15:00:30|2333.16|2324.46|2333.14|2324.44|2333.2|2324.5|2332.69|2323.99|33
1627311640000|2021-07-26 15:00:40|2333.13|2324.43|2332.25|2323.55|2333.13|2324.43|2332.25|2323.55|22
1627311650000|2021-07-26 15:00:50|2332.26|2323.56|2332.15|2323.45|2332.37|2323.67|2332.15|2323.45|14
1627311660000|2021-07-26 15:01:00|2332.78|2324.08|2335.1|2326.4|2335.1|2326.4|2332.78|2324.08|30
1627311670000|2021-07-26 15:01:10|2335.09|2326.39|2335.23|2326.53|2335.29|2326.59|2335.08|2326.38|18
1627311680000|2021-07-26 15:01:20|2335.29|2326.59|2336.23|2327.53|2336.31|2327.61|2335.2|2326.5|20
1627311690000|2021-07-26 15:01:30|2336.24|2327.54|2337.85|2329.15|2338.01|2329.31|2336.24|2327.54|28
1627311700000|2021-07-26 15:01:40|2337.87|2329.17|2338.56|2329.86|2338.56|2329.86|2337.87|2329.17|34
1627311710000|2021-07-26 15:01:50|2338.65|2329.95|2338.48|2329.78|2338.79|2330.09|2338|2329.3|33
1627311720000|2021-07-26 15:02:00|2338.49|2329.79|2338.38|2329.68|2338.97|2330.27|2338.29|2329.59|36
1627311730000|2021-07-26 15:02:10|2338.34|2329.64|2338.02|2329.32|2338.58|2329.88|2338.02|2329.32|37
1627311740000|2021-07-26 15:02:20|2338.04|2329.34|2336.6|2327.9|2338.13|2329.43|2336.34|2327.64|38
1627311750000|2021-07-26 15:02:30|2336.56|2327.86|2336.87|2328.17|2336.87|2328.17|2336.5|2327.8|34
1627311760000|2021-07-26 15:02:40|2336.92|2328.22|2337.3|2328.6|2337.33|2328.63|2336.92|2328.22|35
1627311770000|2021-07-26 15:02:50|2337.28|2328.58|2337.07|2328.37|2337.37|2328.67|2337.07|2328.37|22
1627311780000|2021-07-26 15:03:00|2336.94|2328.24|2336.38|2327.68|2336.94|2328.24|2336.37|2327.67|20
1627311790000|2021-07-26 15:03:10|2336.37|2327.67|2335.62|2326.92|2336.37|2327.67|2335.43|2326.73|31
1627311800000|2021-07-26 15:03:20|2335.55|2326.85|2334.35|2325.65|2335.63|2326.93|2333.77|2325.07|28
1627311810000|2021-07-26 15:03:30|2334.34|2325.64|2333.42|2324.72|2334.41|2325.71|2332.99|2324.29|36
1627311820000|2021-07-26 15:03:40|2333.47|2324.77|2332.98|2324.28|2334|2325.3|2332.91|2324.21|30
1627311830000|2021-07-26 15:03:50|2332.99|2324.29|2332.7|2324|2333.17|2324.47|2332.04|2323.34|39
1627311840000|2021-07-26 15:04:00|2332.66|2323.96|2331.81|2323.11|2332.7|2324|2331.79|2323.09|40
1627311850000|2021-07-26 15:04:10|2331.77|2323.07|2332.48|2323.78|2332.62|2323.92|2331.77|2323.07|35
1627311860000|2021-07-26 15:04:20|2332.52|2323.82|2333.35|2324.65|2333.48|2324.78|2332.52|2323.82|35
1627311870000|2021-07-26 15:04:30|2333.2|2324.5|2334.22|2325.52|2334.4|2325.7|2333.2|2324.5|35
1627311880000|2021-07-26 15:04:40|2334.34|2325.64|2335.47|2326.77|2336.02|2327.32|2334.34|2325.64|39
1627311890000|2021-07-26 15:04:50|2335.46|2326.76|2335.46|2326.76|2335.57|2326.87|2335.2|2326.5|34
1627311900000|2021-07-26 15:05:00|2335.49|2326.79|2335.88|2327.18|2336.07|2327.37|2335.39|2326.69|26
1627311910000|2021-07-26 15:05:10|2335.91|2327.21|2336.07|2327.37|2336.08|2327.38|2335.81|2327.11|23
1627311920000|2021-07-26 15:05:20|2336.08|2327.38|2336.61|2327.91|2337.04|2328.34|2336.08|2327.38|28
1627311930000|2021-07-26 15:05:30|2336.64|2327.94|2336.89|2328.19|2336.9|2328.2|2336.48|2327.78|32
1627311940000|2021-07-26 15:05:40|2336.8|2328.1|2335.78|2327.08|2336.84|2328.14|2335.78|2327.08|26
1627311950000|2021-07-26 15:05:50|2335.75|2327.05|2336.13|2327.43|2336.13|2327.43|2335.64|2326.94|37
1627311960000|2021-07-26 15:06:00|2336.11|2327.41|2336.93|2328.23|2337.08|2328.38|2336.04|2327.34|35
1627311970000|2021-07-26 15:06:10|2336.98|2328.28|2337.11|2328.41|2337.34|2328.64|2336.91|2328.21|35
1627311980000|2021-07-26 15:06:20|2337.09|2328.39|2337.55|2328.85|2337.59|2328.89|2336.82|2328.12|36
1627311990000|2021-07-26 15:06:30|2337.56|2328.86|2337.78|2329.08|2337.8|2329.1|2337.49|2328.79|36
1627312000000|2021-07-26 15:06:40|2337.64|2328.94|2333.54|2324.84|2337.95|2329.25|2333.54|2324.84|34
1627312010000|2021-07-26 15:06:50|2333.92|2325.22|2331.49|2322.79|2333.92|2325.22|2331.49|2322.79|39
1627312020000|2021-07-26 15:07:00|2331.4|2322.7|2331.36|2322.66|2331.81|2323.11|2331.05|2322.35|35
1627312030000|2021-07-26 15:07:10|2331.34|2322.64|2330.84|2322.14|2331.34|2322.64|2329.87|2321.17|38
1627312040000|2021-07-26 15:07:20|2330.88|2322.18|2329.82|2321.12|2330.97|2322.27|2329.78|2321.08|33
1627312050000|2021-07-26 15:07:30|2329.84|2321.14|2330.13|2321.43|2330.18|2321.48|2329.31|2320.61|34
1627312060000|2021-07-26 15:07:40|2330.08|2321.38|2329.85|2321.15|2330.28|2321.58|2329.84|2321.14|31
1627312070000|2021-07-26 15:07:50|2329.78|2321.08|2329.97|2321.27|2329.97|2321.27|2328.92|2320.22|37
1627312080000|2021-07-26 15:08:00|2329.95|2321.25|2330.36|2321.66|2330.66|2321.96|2329.79|2321.09|38
1627312090000|2021-07-26 15:08:10|2330.37|2321.67|2330.72|2322.02|2330.9|2322.2|2330.16|2321.46|37
1627312100000|2021-07-26 15:08:20|2330.85|2322.15|2331.45|2322.75|2331.95|2323.25|2330.85|2322.15|37
1627312110000|2021-07-26 15:08:30|2331.44|2322.74|2330.89|2322.19|2331.49|2322.79|2330.79|2322.09|39
1627312120000|2021-07-26 15:08:40|2330.97|2322.27|2331.14|2322.44|2331.24|2322.54|2330.87|2322.17|36
1627312130000|2021-07-26 15:08:50|2331.23|2322.53|2331.53|2322.83|2331.56|2322.86|2330.92|2322.22|37
1627312140000|2021-07-26 15:09:00|2331.64|2322.94|2331.84|2323.14|2332.08|2323.38|2331.48|2322.78|38
1627312150000|2021-07-26 15:09:10|2331.86|2323.16|2334.09|2325.39|2334.72|2326.02|2331.82|2323.12|36
1627312160000|2021-07-26 15:09:20|2334.11|2325.41|2333.4|2324.7|2334.64|2325.94|2333.4|2324.7|36
1627312170000|2021-07-26 15:09:30|2333.44|2324.74|2333.27|2324.57|2333.44|2324.74|2333.1|2324.4|14
1627312180000|2021-07-26 15:09:40|2333.22|2324.52|2334.37|2325.67|2334.37|2325.67|2333.22|2324.52|30
1627312190000|2021-07-26 15:09:50|2334.4|2325.7|2334.54|2325.84|2334.54|2325.84|2334.33|2325.63|23
1627312200000|2021-07-26 15:10:00|2334.53|2325.83|2333.65|2324.95|2334.54|2325.84|2333.61|2324.91|20
1627312210000|2021-07-26 15:10:10|2333.64|2324.94|2333.65|2324.95|2333.67|2324.97|2333.59|2324.89|11
1627312220000|2021-07-26 15:10:20|2333.66|2324.96|2333.64|2324.94|2333.89|2325.19|2333.46|2324.76|29
1627312230000|2021-07-26 15:10:30|2333.55|2324.85|2334.39|2325.69|2334.47|2325.77|2333.55|2324.85|30
1627312240000|2021-07-26 15:10:40|2334.33|2325.63|2333.45|2324.75|2334.47|2325.77|2333.38|2324.68|33
1627312250000|2021-07-26 15:10:50|2333.41|2324.71|2333.6|2324.9|2333.8|2325.1|2333.41|2324.71|34
1627312260000|2021-07-26 15:11:00|2333.5|2324.8|2334.78|2326.08|2334.81|2326.11|2333.37|2324.67|35
1627312270000|2021-07-26 15:11:10|2334.91|2326.21|2335.17|2326.47|2335.23|2326.53|2334.63|2325.93|35
1627312280000|2021-07-26 15:11:20|2335.14|2326.44|2335.28|2326.58|2335.28|2326.58|2334.58|2325.88|35
1627312290000|2021-07-26 15:11:30|2335.27|2326.57|2334.8|2326.1|2335.32|2326.62|2334.61|2325.91|34
1627312300000|2021-07-26 15:11:40|2334.78|2326.08|2334.85|2326.15|2335.03|2326.33|2334.56|2325.86|36
1627312310000|2021-07-26 15:11:50|2334.84|2326.14|2334.13|2325.43|2334.85|2326.15|2334.02|2325.32|39
1627312320000|2021-07-26 15:12:00|2334.15|2325.45|2333.67|2324.97|2334.24|2325.54|2333.63|2324.93|36
1627312330000|2021-07-26 15:12:10|2333.72|2325.02|2333.82|2325.12|2333.88|2325.18|2333.62|2324.92|34
1627312340000|2021-07-26 15:12:20|2333.89|2325.19|2333.86|2325.16|2334.01|2325.31|2333.85|2325.15|21
1627312350000|2021-07-26 15:12:30|2333.87|2325.17|2333.91|2325.21|2334.05|2325.35|2333.86|2325.16|24
1627312360000|2021-07-26 15:12:40|2333.88|2325.18|2334.99|2326.29|2335.27|2326.57|2333.88|2325.18|32
1627312370000|2021-07-26 15:12:50|2334.93|2326.23|2335.35|2326.65|2335.35|2326.65|2334.91|2326.21|23
1627312380000|2021-07-26 15:13:00|2335.18|2326.48|2334.47|2325.77|2335.31|2326.61|2334.47|2325.77|26
1627312390000|2021-07-26 15:13:10|2334.42|2325.72|2333.9|2325.2|2334.43|2325.73|2333.78|2325.08|31
1627312400000|2021-07-26 15:13:20|2333.98|2325.28|2333.83|2325.13|2334|2325.3|2333.69|2324.99|34
1627312410000|2021-07-26 15:13:30|2333.81|2325.11|2333.36|2324.66|2333.81|2325.11|2333.36|2324.66|31
1627312420000|2021-07-26 15:13:40|2333.3|2324.6|2333.31|2324.61|2333.41|2324.71|2333.06|2324.36|34
1627312430000|2021-07-26 15:13:50|2333.34|2324.64|2334.61|2325.91|2334.67|2325.97|2333.33|2324.63|34
1627312440000|2021-07-26 15:14:00|2334.62|2325.92|2333.1|2324.4|2334.62|2325.92|2333.04|2324.34|29
1627312450000|2021-07-26 15:14:10|2333.07|2324.37|2333.52|2324.82|2333.52|2324.82|2333.07|2324.37|32
1627312460000|2021-07-26 15:14:20|2333.57|2324.87|2334.59|2325.89|2334.59|2325.89|2333.48|2324.78|35
1627312470000|2021-07-26 15:14:30|2334.6|2325.9|2334.95|2326.25|2334.99|2326.29|2334.56|2325.86|20
1627312480000|2021-07-26 15:14:40|2334.81|2326.11|2334.66|2325.96|2334.81|2326.11|2334.56|2325.86|29
1627312490000|2021-07-26 15:14:50|2334.58|2325.88|2335.02|2326.32|2335.1|2326.4|2334.58|2325.88|34
1627312500000|2021-07-26 15:15:00|2335.04|2326.34|2334.79|2326.09|2335.07|2326.37|2334.77|2326.07|31
1627312510000|2021-07-26 15:15:10|2334.8|2326.1|2334.77|2326.07|2334.92|2326.22|2334.76|2326.06|30
1627312520000|2021-07-26 15:15:20|2334.79|2326.09|2333.54|2324.84|2334.81|2326.11|2333.33|2324.63|36
1627312530000|2021-07-26 15:15:30|2333.59|2324.89|2334.23|2325.53|2334.64|2325.94|2333.52|2324.82|35
1627312540000|2021-07-26 15:15:40|2334.27|2325.57|2334.05|2325.35|2334.39|2325.69|2333.8|2325.1|34
1627312550000|2021-07-26 15:15:50|2334.06|2325.36|2334.99|2326.29|2334.99|2326.29|2334.03|2325.33|18
1627312560000|2021-07-26 15:16:00|2335.07|2326.37|2335.69|2326.99|2335.71|2327.01|2335.07|2326.37|29
1627312570000|2021-07-26 15:16:10|2335.64|2326.94|2336.69|2327.99|2337.07|2328.37|2335.64|2326.94|31
1627312580000|2021-07-26 15:16:20|2336.77|2328.07|2337.07|2328.37|2337.78|2329.08|2336.7|2328|33
1627312590000|2021-07-26 15:16:30|2337.65|2328.95|2338.57|2329.87|2338.63|2329.93|2336.94|2328.24|34
1627312600000|2021-07-26 15:16:40|2338.6|2329.9|2339.26|2330.56|2339.51|2330.81|2338.57|2329.87|33
1627312610000|2021-07-26 15:16:50|2339.11|2330.41|2338.7|2330|2339.37|2330.67|2338.7|2330|37
1627312620000|2021-07-26 15:17:00|2338.79|2330.09|2339.18|2330.48|2339.3|2330.6|2338.7|2330|40
1627312630000|2021-07-26 15:17:10|2339.19|2330.49|2339.44|2330.74|2339.46|2330.76|2338.91|2330.21|34
1627312640000|2021-07-26 15:17:20|2339.38|2330.68|2338.83|2330.13|2339.49|2330.79|2338.64|2329.94|40
1627312650000|2021-07-26 15:17:30|2338.8|2330.1|2338.42|2329.72|2339.15|2330.45|2338.37|2329.67|37
1627312660000|2021-07-26 15:17:40|2338.4|2329.7|2338.49|2329.79|2338.76|2330.06|2338.34|2329.64|34
1627312670000|2021-07-26 15:17:50|2338.59|2329.89|2337.95|2329.25|2338.63|2329.93|2337.67|2328.97|39
1627312680000|2021-07-26 15:18:00|2337.99|2329.29|2338.07|2329.37|2338.2|2329.5|2337.95|2329.25|35
1627312690000|2021-07-26 15:18:10|2338.06|2329.36|2337.18|2328.48|2338.06|2329.36|2337.18|2328.48|27
1627312700000|2021-07-26 15:18:20|2337.2|2328.5|2336.94|2328.24|2337.2|2328.5|2336.81|2328.11|32
1627312710000|2021-07-26 15:18:30|2336.98|2328.28|2336.81|2328.11|2337.11|2328.41|2336.6|2327.9|22
1627312720000|2021-07-26 15:18:40|2336.88|2328.18|2336.88|2328.18|2336.88|2328.18|2336.58|2327.88|15
1627312730000|2021-07-26 15:18:50|2336.85|2328.15|2336.86|2328.16|2337.24|2328.54|2336.82|2328.12|24
1627312740000|2021-07-26 15:19:00|2336.68|2327.98|2336.67|2327.97|2337.04|2328.34|2336.67|2327.97|31
1627312750000|2021-07-26 15:19:10|2336.61|2327.91|2335.54|2326.84|2336.61|2327.91|2335.5|2326.8|38
1627312760000|2021-07-26 15:19:20|2335.42|2326.72|2336.86|2328.16|2336.87|2328.17|2335.35|2326.65|36
1627312770000|2021-07-26 15:19:30|2336.82|2328.12|2336.65|2327.95|2336.92|2328.22|2336.59|2327.89|35
1627312780000|2021-07-26 15:19:40|2336.82|2328.12|2337.57|2328.87|2337.72|2329.02|2336.7|2328|36
1627312790000|2021-07-26 15:19:50|2337.58|2328.88|2337.37|2328.67|2337.71|2329.01|2337.28|2328.58|37
1627312800000|2021-07-26 15:20:00|2337.36|2328.66|2337.23|2328.53|2337.5|2328.8|2337.2|2328.5|31
1627312810000|2021-07-26 15:20:10|2337.11|2328.41|2336.66|2327.96|2337.21|2328.51|2336.66|2327.96|37
1627312820000|2021-07-26 15:20:20|2336.75|2328.05|2335.95|2327.25|2336.92|2328.22|2335.92|2327.22|35
1627312830000|2021-07-26 15:20:30|2335.97|2327.27|2336.02|2327.32|2336.07|2327.37|2335.92|2327.22|23
1627312840000|2021-07-26 15:20:40|2336.03|2327.33|2335.62|2326.92|2336.03|2327.33|2335.6|2326.9|23
1627312850000|2021-07-26 15:20:50|2335.61|2326.91|2335.07|2326.37|2335.62|2326.92|2335.05|2326.35|28
1627312860000|2021-07-26 15:21:00|2335.09|2326.39|2336.04|2327.34|2336.04|2327.34|2335.04|2326.34|23
1627312870000|2021-07-26 15:21:10|2336.06|2327.36|2335.61|2326.91|2336.06|2327.36|2335.46|2326.76|33
1627312880000|2021-07-26 15:21:20|2335.57|2326.87|2335.4|2326.7|2335.64|2326.94|2335.32|2326.62|30
1627312890000|2021-07-26 15:21:30|2335.35|2326.65|2334.85|2326.15|2335.52|2326.82|2334.73|2326.03|38
1627312900000|2021-07-26 15:21:40|2334.82|2326.12|2334.95|2326.25|2335.13|2326.43|2334.76|2326.06|35
1627312910000|2021-07-26 15:21:50|2334.88|2326.18|2334.88|2326.18|2335.08|2326.38|2334.82|2326.12|31
1627312920000|2021-07-26 15:22:00|2334.85|2326.15|2334.98|2326.28|2335.05|2326.35|2334.82|2326.12|27
1627312930000|2021-07-26 15:22:10|2334.91|2326.21|2333.81|2325.11|2334.97|2326.27|2333.78|2325.08|30
1627312940000|2021-07-26 15:22:20|2333.78|2325.08|2334.3|2325.6|2334.43|2325.73|2333.36|2324.66|33
1627312950000|2021-07-26 15:22:30|2334.36|2325.66|2334.26|2325.56|2334.42|2325.72|2334.15|2325.45|28
1627312960000|2021-07-26 15:22:40|2334.24|2325.54|2333.83|2325.13|2334.42|2325.72|2333.83|2325.13|30
1627312970000|2021-07-26 15:22:50|2333.81|2325.11|2333.89|2325.19|2333.99|2325.29|2333.66|2324.96|22
1627312980000|2021-07-26 15:23:00|2333.95|2325.25|2333.83|2325.13|2333.96|2325.26|2333.48|2324.78|28
1627312990000|2021-07-26 15:23:10|2333.8|2325.1|2333.38|2324.68|2333.93|2325.23|2333.34|2324.64|31
1627313000000|2021-07-26 15:23:20|2333.39|2324.69|2333.02|2324.32|2333.59|2324.89|2333.02|2324.32|39
1627313010000|2021-07-26 15:23:30|2333.09|2324.39|2333.24|2324.54|2333.24|2324.54|2333.07|2324.37|21
1627313020000|2021-07-26 15:23:40|2333|2324.3|2333.32|2324.62|2333.55|2324.85|2332.49|2323.79|36
1627313030000|2021-07-26 15:23:50|2333.3|2324.6|2334.82|2326.12|2334.83|2326.13|2333.1|2324.4|38
1627313040000|2021-07-26 15:24:00|2334.73|2326.03|2336.18|2327.48|2336.18|2327.48|2334.53|2325.83|35
1627313050000|2021-07-26 15:24:10|2335.65|2326.95|2335.97|2327.27|2336.18|2327.48|2335.55|2326.85|32
1627313060000|2021-07-26 15:24:20|2335.98|2327.28|2336.18|2327.48|2337.02|2328.32|2335.81|2327.11|36
1627313070000|2021-07-26 15:24:30|2336.21|2327.51|2335.27|2326.57|2336.21|2327.51|2335.1|2326.4|38
1627313080000|2021-07-26 15:24:40|2335.32|2326.62|2336.4|2327.7|2336.78|2328.08|2335.32|2326.62|39
1627313090000|2021-07-26 15:24:50|2336.34|2327.64|2336.53|2327.83|2336.56|2327.86|2335.85|2327.15|37
1627313100000|2021-07-26 15:25:00|2336.31|2327.61|2336.71|2328.01|2337.11|2328.41|2336.18|2327.48|35
1627313110000|2021-07-26 15:25:10|2336.75|2328.05|2336.8|2328.1|2337.07|2328.37|2336.72|2328.02|38
1627313120000|2021-07-26 15:25:20|2336.82|2328.12|2336.53|2327.83|2337.06|2328.36|2336.44|2327.74|36
1627313130000|2021-07-26 15:25:30|2336.42|2327.72|2336.26|2327.56|2336.88|2328.18|2336.13|2327.43|37
1627313140000|2021-07-26 15:25:40|2336.28|2327.58|2336.11|2327.41|2336.28|2327.58|2335.8|2327.1|35
1627313150000|2021-07-26 15:25:50|2335.96|2327.26|2336.21|2327.51|2336.51|2327.81|2335.92|2327.22|32
1627313160000|2021-07-26 15:26:00|2336.29|2327.59|2336.25|2327.55|2336.36|2327.66|2336.08|2327.38|32
1627313170000|2021-07-26 15:26:10|2336.26|2327.56|2336.14|2327.44|2336.33|2327.63|2336.07|2327.37|29
1627313180000|2021-07-26 15:26:20|2336.15|2327.45|2337.41|2328.71|2337.42|2328.72|2336.15|2327.45|32
1627313190000|2021-07-26 15:26:30|2337.42|2328.72|2337.24|2328.54|2337.46|2328.76|2336.98|2328.28|31
1627313200000|2021-07-26 15:26:40|2337.32|2328.62|2337.32|2328.62|2337.45|2328.75|2337.19|2328.49|35
1627313210000|2021-07-26 15:26:50|2337.56|2328.86|2337.06|2328.36|2337.61|2328.91|2336.88|2328.18|30
1627313220000|2021-07-26 15:27:00|2337.17|2328.47|2336.66|2327.96|2337.18|2328.48|2336.02|2327.32|38
1627313230000|2021-07-26 15:27:10|2336.87|2328.17|2337.16|2328.46|2337.16|2328.46|2336.76|2328.06|27
1627313240000|2021-07-26 15:27:20|2337.17|2328.47|2337.33|2328.63|2337.44|2328.74|2337.17|2328.47|11
1627313250000|2021-07-26 15:27:30|2337.36|2328.66|2337.26|2328.56|2337.36|2328.66|2337.26|2328.56|10
1627313260000|2021-07-26 15:27:40|2337.3|2328.6|2337.8|2329.1|2337.81|2329.11|2337.26|2328.56|32
1627313270000|2021-07-26 15:27:50|2337.82|2329.12|2337.83|2329.13|2338.08|2329.38|2337.81|2329.11|33
1627313280000|2021-07-26 15:28:00|2337.81|2329.11|2337.77|2329.07|2337.96|2329.26|2337.44|2328.74|31
1627313290000|2021-07-26 15:28:10|2337.8|2329.1|2338.08|2329.38|2338.12|2329.42|2337.69|2328.99|35
1627313300000|2021-07-26 15:28:20|2338.16|2329.46|2338.32|2329.62|2338.53|2329.83|2337.89|2329.19|36
1627313310000|2021-07-26 15:28:30|2338.34|2329.64|2338.94|2330.24|2338.94|2330.24|2338.21|2329.51|38
1627313320000|2021-07-26 15:28:40|2338.68|2329.98|2338.58|2329.88|2338.83|2330.13|2338.14|2329.44|35
1627313330000|2021-07-26 15:28:50|2338.5|2329.8|2338.03|2329.33|2338.69|2329.99|2337.8|2329.1|37
1627313340000|2021-07-26 15:29:00|2338.1|2329.4|2338.18|2329.48|2338.19|2329.49|2337.86|2329.16|38
1627313350000|2021-07-26 15:29:10|2338.1|2329.4|2337.97|2329.27|2338.28|2329.58|2337.95|2329.25|38
1627313360000|2021-07-26 15:29:20|2338.03|2329.33|2337.6|2328.9|2338.32|2329.62|2337.46|2328.76|36
1627313370000|2021-07-26 15:29:30|2337.71|2329.01|2338.43|2329.73|2338.43|2329.73|2337.63|2328.93|36
1627313380000|2021-07-26 15:29:40|2338.02|2329.32|2338.63|2329.93|2338.92|2330.22|2338.02|2329.32|34
1627313390000|2021-07-26 15:29:50|2338.34|2329.64|2338.94|2330.24|2338.94|2330.24|2338.34|2329.64|36
1627313400000|2021-07-26 15:30:00|2338.81|2330.11|2338.97|2330.27|2339.07|2330.37|2338.71|2330.01|37
1627313410000|2021-07-26 15:30:10|2338.88|2330.18|2339.42|2330.72|2339.6|2330.9|2338.88|2330.18|29
1627313420000|2021-07-26 15:30:20|2339.48|2330.78|2340.13|2331.43|2341.07|2332.37|2339.48|2330.78|31
1627313430000|2021-07-26 15:30:30|2340.39|2331.69|2341.15|2332.45|2341.15|2332.45|2340.27|2331.57|37
1627313440000|2021-07-26 15:30:40|2341.16|2332.46|2342.14|2333.44|2342.14|2333.44|2341.16|2332.46|37
1627313450000|2021-07-26 15:30:50|2342.19|2333.49|2342.36|2333.66|2342.58|2333.88|2342.06|2333.36|34
1627313460000|2021-07-26 15:31:00|2342.27|2333.57|2344.53|2335.83|2344.53|2335.83|2342.27|2333.57|26
1627313470000|2021-07-26 15:31:10|2344.66|2335.96|2344.11|2335.41|2344.87|2336.17|2343.86|2335.16|32
1627313480000|2021-07-26 15:31:20|2343.98|2335.28|2343.84|2335.14|2344.56|2335.86|2343.69|2334.99|39
1627313490000|2021-07-26 15:31:30|2343.58|2334.88|2344.15|2335.45|2344.34|2335.64|2343.58|2334.88|32
1627313500000|2021-07-26 15:31:40|2343.98|2335.28|2344.63|2335.93|2344.66|2335.96|2343.87|2335.17|33
1627313510000|2021-07-26 15:31:50|2344.45|2335.75|2344.01|2335.31|2344.53|2335.83|2344.01|2335.31|31
1627313520000|2021-07-26 15:32:00|2344.06|2335.36|2343.51|2334.81|2344.16|2335.46|2343.44|2334.74|36
1627313530000|2021-07-26 15:32:10|2343.65|2334.95|2343.5|2334.8|2343.7|2335|2343|2334.3|39
1627313540000|2021-07-26 15:32:20|2343.64|2334.94|2344.12|2335.42|2344.12|2335.42|2343.31|2334.61|37
1627313550000|2021-07-26 15:32:30|2344.11|2335.41|2345.04|2336.34|2345.17|2336.47|2344|2335.3|33
1627313560000|2021-07-26 15:32:40|2344.95|2336.25|2344.39|2335.69|2344.95|2336.25|2343.9|2335.2|38
1627313570000|2021-07-26 15:32:50|2344.43|2335.73|2345.39|2336.69|2345.46|2336.76|2344.33|2335.63|37
1627313580000|2021-07-26 15:33:00|2345.34|2336.64|2346.48|2337.78|2346.48|2337.78|2344.56|2335.86|39
1627313590000|2021-07-26 15:33:10|2346.26|2337.56|2347.27|2338.57|2347.39|2338.69|2346.26|2337.56|28
1627313600000|2021-07-26 15:33:20|2347.28|2338.58|2345.99|2337.29|2347.41|2338.71|2345.44|2336.74|33
1627313610000|2021-07-26 15:33:30|2346.2|2337.5|2345.88|2337.18|2346.26|2337.56|2345.88|2337.18|36
1627313620000|2021-07-26 15:33:40|2345.55|2336.85|2346.26|2337.56|2346.46|2337.76|2345.52|2336.82|32
1627313630000|2021-07-26 15:33:50|2346.28|2337.58|2346.78|2338.08|2346.84|2338.14|2346.28|2337.58|30
1627313640000|2021-07-26 15:34:00|2346.69|2337.99|2346.66|2337.96|2346.74|2338.04|2346.29|2337.59|29
1627313650000|2021-07-26 15:34:10|2346.67|2337.97|2346.21|2337.51|2346.67|2337.97|2346.18|2337.48|32
1627313660000|2021-07-26 15:34:20|2346.26|2337.56|2346.07|2337.37|2346.39|2337.69|2345.58|2336.88|38
1627313670000|2021-07-26 15:34:30|2345.86|2337.16|2345.65|2336.95|2346.07|2337.37|2344.81|2336.11|39
1627313680000|2021-07-26 15:34:40|2345.57|2336.87|2345.75|2337.05|2345.88|2337.18|2345.01|2336.31|39
1627313690000|2021-07-26 15:34:50|2345.67|2336.97|2345.64|2336.94|2346|2337.3|2345.44|2336.74|36
1627313700000|2021-07-26 15:35:00|2345.51|2336.81|2347.49|2338.79|2347.52|2338.82|2345.28|2336.58|39
1627313710000|2021-07-26 15:35:10|2347.51|2338.81|2348.12|2339.42|2348.4|2339.7|2347.38|2338.68|30
1627313720000|2021-07-26 15:35:20|2348.17|2339.47|2348.55|2339.85|2349.02|2340.32|2347.94|2339.24|35
1627313730000|2021-07-26 15:35:30|2348.43|2339.73|2346.75|2338.05|2348.56|2339.86|2346.75|2338.05|38
1627313740000|2021-07-26 15:35:40|2346.73|2338.03|2347.94|2339.24|2347.95|2339.25|2346.65|2337.95|37
1627313750000|2021-07-26 15:35:50|2347.87|2339.17|2347.81|2339.11|2347.89|2339.19|2347.66|2338.96|29
1627313760000|2021-07-26 15:36:00|2347.8|2339.1|2347.67|2338.97|2348.03|2339.33|2347.51|2338.81|35
1627313770000|2021-07-26 15:36:10|2347.53|2338.83|2346.59|2337.89|2347.87|2339.17|2346.11|2337.41|38
1627313780000|2021-07-26 15:36:20|2346.48|2337.78|2345.52|2336.82|2347.15|2338.45|2345.52|2336.82|40
1627313790000|2021-07-26 15:36:30|2345.29|2336.59|2346.42|2337.72|2346.42|2337.72|2345.29|2336.59|36
1627313800000|2021-07-26 15:36:40|2346.34|2337.64|2346.89|2338.19|2347.03|2338.33|2346.29|2337.59|37
1627313810000|2021-07-26 15:36:50|2346.85|2338.15|2346.19|2337.49|2346.91|2338.21|2346.17|2337.47|29
1627313820000|2021-07-26 15:37:00|2346.27|2337.57|2345.65|2336.95|2346.35|2337.65|2345.49|2336.79|37
1627313830000|2021-07-26 15:37:10|2345.64|2336.94|2345.79|2337.09|2345.86|2337.16|2345.32|2336.62|31
1627313840000|2021-07-26 15:37:20|2345.57|2336.87|2345.65|2336.95|2346|2337.3|2345.45|2336.75|32
1627313850000|2021-07-26 15:37:30|2345.68|2336.98|2345.67|2336.97|2345.95|2337.25|2345.5|2336.8|31
1627313860000|2021-07-26 15:37:40|2345.6|2336.9|2344.98|2336.28|2345.83|2337.13|2344.92|2336.22|27
1627313870000|2021-07-26 15:37:50|2344.99|2336.29|2344.25|2335.55|2345.19|2336.49|2344.25|2335.55|35
1627313880000|2021-07-26 15:38:00|2344.29|2335.59|2343.17|2334.47|2344.31|2335.61|2343.09|2334.39|35
1627313890000|2021-07-26 15:38:10|2343.03|2334.33|2343.72|2335.02|2343.92|2335.22|2342.99|2334.29|37
1627313900000|2021-07-26 15:38:20|2343.73|2335.03|2344.13|2335.43|2344.14|2335.44|2343.71|2335.01|21
1627313910000|2021-07-26 15:38:30|2344.07|2335.37|2343.82|2335.12|2344.07|2335.37|2343.72|2335.02|26
1627313920000|2021-07-26 15:38:40|2343.81|2335.11|2343.77|2335.07|2344.15|2335.45|2343.75|2335.05|22
1627313930000|2021-07-26 15:38:50|2343.74|2335.04|2343.62|2334.92|2343.96|2335.26|2343.49|2334.79|26
1627313940000|2021-07-26 15:39:00|2343.73|2335.03|2344.42|2335.72|2344.42|2335.72|2343.39|2334.69|20
1627313950000|2021-07-26 15:39:10|2344.58|2335.88|2344.62|2335.92|2344.81|2336.11|2344.53|2335.83|24
1627313960000|2021-07-26 15:39:20|2344.64|2335.94|2344.59|2335.89|2344.77|2336.07|2344.53|2335.83|29
1627313970000|2021-07-26 15:39:30|2344.58|2335.88|2344.92|2336.22|2344.92|2336.22|2344.58|2335.88|18
1627313980000|2021-07-26 15:39:40|2344.9|2336.2|2344.09|2335.39|2344.96|2336.26|2344.09|2335.39|16
1627313990000|2021-07-26 15:39:50|2344.04|2335.34|2343.56|2334.86|2344.14|2335.44|2343.56|2334.86|17
1627314000000|2021-07-26 15:40:00|2343.7|2335|2344.91|2336.21|2344.91|2336.21|2343.63|2334.93|34
1627314010000|2021-07-26 15:40:10|2344.92|2336.22|2344.54|2335.84|2344.97|2336.27|2344.54|2335.84|26
1627314020000|2021-07-26 15:40:20|2344.58|2335.88|2344.84|2336.14|2344.9|2336.2|2344.27|2335.57|34
1627314030000|2021-07-26 15:40:30|2344.8|2336.1|2344.64|2335.94|2344.88|2336.18|2344.52|2335.82|37
1627314040000|2021-07-26 15:40:40|2344.77|2336.07|2344.75|2336.05|2344.95|2336.25|2344.51|2335.81|36
1627314050000|2021-07-26 15:40:50|2344.77|2336.07|2344.83|2336.13|2344.91|2336.21|2344.57|2335.87|20
1627314060000|2021-07-26 15:41:00|2344.8|2336.1|2345.15|2336.45|2345.35|2336.65|2344.77|2336.07|21
1627314070000|2021-07-26 15:41:10|2345.04|2336.34|2345.05|2336.35|2345.19|2336.49|2344.83|2336.13|31
1627314080000|2021-07-26 15:41:20|2345.06|2336.36|2343.89|2335.19|2345.11|2336.41|2343.81|2335.11|38
1627314090000|2021-07-26 15:41:30|2343.48|2334.78|2344.22|2335.52|2344.51|2335.81|2343.48|2334.78|36
1627314100000|2021-07-26 15:41:40|2344.18|2335.48|2344.12|2335.42|2344.44|2335.74|2344|2335.3|31
1627314110000|2021-07-26 15:41:50|2344.11|2335.41|2344.11|2335.41|2344.25|2335.55|2343.9|2335.2|35
1627314120000|2021-07-26 15:42:00|2344|2335.3|2342.7|2334|2344.07|2335.37|2342.52|2333.82|37
1627314130000|2021-07-26 15:42:10|2342.64|2333.94|2343.09|2334.39|2343.22|2334.52|2342.6|2333.9|35
1627314140000|2021-07-26 15:42:20|2343.1|2334.4|2343.85|2335.15|2343.85|2335.15|2343.06|2334.36|35
1627314150000|2021-07-26 15:42:30|2344.19|2335.49|2346.9|2338.2|2346.93|2338.23|2344.19|2335.49|37
1627314160000|2021-07-26 15:42:40|2346.8|2338.1|2347.22|2338.52|2347.5|2338.8|2346.61|2337.91|38
1627314170000|2021-07-26 15:42:50|2347.25|2338.55|2347.11|2338.41|2347.44|2338.74|2346.76|2338.06|34
1627314180000|2021-07-26 15:43:00|2347.13|2338.43|2346.13|2337.43|2347.5|2338.8|2346.07|2337.37|38
1627314190000|2021-07-26 15:43:10|2346.02|2337.32|2345.77|2337.07|2346.02|2337.32|2345.71|2337.01|33
1627314200000|2021-07-26 15:43:20|2345.79|2337.09|2344.66|2335.96|2346|2337.3|2344.62|2335.92|32
1627314210000|2021-07-26 15:43:30|2344.67|2335.97|2344.65|2335.95|2344.68|2335.98|2344.62|2335.92|8
1627314220000|2021-07-26 15:43:40|2344.68|2335.98|2344.66|2335.96|2344.68|2335.98|2344.65|2335.95|4
1627314230000|2021-07-26 15:43:50|2344.64|2335.94|2344.79|2336.09|2344.89|2336.19|2344.64|2335.94|27
1627314240000|2021-07-26 15:44:00|2344.82|2336.12|2345.29|2336.59|2345.37|2336.67|2344.79|2336.09|30
1627314250000|2021-07-26 15:44:10|2345.35|2336.65|2345.44|2336.74|2345.47|2336.77|2345.23|2336.53|33
1627314260000|2021-07-26 15:44:20|2345.63|2336.93|2345.79|2337.09|2345.86|2337.16|2345.3|2336.6|37
1627314270000|2021-07-26 15:44:30|2345.62|2336.92|2347.53|2338.83|2347.98|2339.28|2345.53|2336.83|34
1627314280000|2021-07-26 15:44:40|2347.87|2339.17|2349.09|2340.39|2349.09|2340.39|2347.33|2338.63|34
1627314290000|2021-07-26 15:44:50|2348.72|2340.02|2349.17|2340.47|2349.88|2341.18|2348.59|2339.89|37
1627314300000|2021-07-26 15:45:00|2349.07|2340.37|2348.82|2340.12|2349.07|2340.37|2348.02|2339.32|37
1627314310000|2021-07-26 15:45:10|2348.8|2340.1|2350.34|2341.64|2350.8|2342.1|2348.77|2340.07|28
1627314320000|2021-07-26 15:45:20|2350.28|2341.58|2351.95|2343.25|2351.95|2343.25|2350.13|2341.43|30
1627314330000|2021-07-26 15:45:30|2351.98|2343.28|2351.27|2342.57|2352.35|2343.65|2351.27|2342.57|36
1627314340000|2021-07-26 15:45:40|2351.26|2342.56|2350.94|2342.24|2351.31|2342.61|2350.92|2342.22|27
1627314350000|2021-07-26 15:45:50|2350.93|2342.23|2350.9|2342.2|2351.16|2342.46|2350.89|2342.19|31
1627314360000|2021-07-26 15:46:00|2350.77|2342.07|2349.46|2340.76|2350.77|2342.07|2349.37|2340.67|29
1627314370000|2021-07-26 15:46:10|2349.52|2340.82|2348.75|2340.05|2349.88|2341.18|2348.75|2340.05|36
1627314380000|2021-07-26 15:46:20|2348.65|2339.95|2348.62|2339.92|2349.04|2340.34|2348.17|2339.47|38
1627314390000|2021-07-26 15:46:30|2348.44|2339.74|2348.48|2339.78|2348.53|2339.83|2348.02|2339.32|35
1627314400000|2021-07-26 15:46:40|2348.5|2339.8|2348.19|2339.49|2348.5|2339.8|2348.13|2339.43|36
1627314410000|2021-07-26 15:46:50|2348.2|2339.5|2346.8|2338.1|2348.33|2339.63|2346.8|2338.1|36
1627314420000|2021-07-26 15:47:00|2346.77|2338.07|2346.82|2338.12|2347.93|2339.23|2346.77|2338.07|37
1627314430000|2021-07-26 15:47:10|2346.83|2338.13|2346.51|2337.81|2346.83|2338.13|2346.44|2337.74|31
1627314440000|2021-07-26 15:47:20|2346.52|2337.82|2346.66|2337.96|2346.72|2338.02|2345.79|2337.09|38
1627314450000|2021-07-26 15:47:30|2346.68|2337.98|2347.17|2338.47|2347.17|2338.47|2345.76|2337.06|31
1627314460000|2021-07-26 15:47:40|2347.86|2339.16|2347.26|2338.56|2347.97|2339.27|2347.22|2338.52|29
1627314470000|2021-07-26 15:47:50|2347.07|2338.37|2347.27|2338.57|2347.47|2338.77|2347.07|2338.37|24
1627314480000|2021-07-26 15:48:00|2347.22|2338.52|2347.91|2339.21|2347.91|2339.21|2347.02|2338.32|35
1627314490000|2021-07-26 15:48:10|2347.95|2339.25|2347.26|2338.56|2349.16|2340.46|2347.26|2338.56|35
1627314500000|2021-07-26 15:48:20|2347.16|2338.46|2346.27|2337.57|2347.63|2338.93|2346.24|2337.54|36
1627314510000|2021-07-26 15:48:30|2346.2|2337.5|2346.12|2337.42|2346.48|2337.78|2345.71|2337.01|38
1627314520000|2021-07-26 15:48:40|2346.15|2337.45|2345.81|2337.11|2346.26|2337.56|2345.7|2337|39
1627314530000|2021-07-26 15:48:50|2345.79|2337.09|2346.4|2337.7|2346.53|2337.83|2345.68|2336.98|38
1627314540000|2021-07-26 15:49:00|2346.45|2337.75|2346.39|2337.69|2346.53|2337.83|2346.35|2337.65|20
1627314550000|2021-07-26 15:49:10|2346.42|2337.72|2346.04|2337.34|2346.43|2337.73|2345.05|2336.35|30
1627314560000|2021-07-26 15:49:20|2346.12|2337.42|2345.89|2337.19|2346.12|2337.42|2345.56|2336.86|36
1627314570000|2021-07-26 15:49:30|2345.78|2337.08|2345.48|2336.78|2345.8|2337.1|2345.35|2336.65|29
1627314580000|2021-07-26 15:49:40|2345.44|2336.74|2345.4|2336.7|2345.44|2336.74|2345.1|2336.4|27
1627314590000|2021-07-26 15:49:50|2345.39|2336.69|2344.95|2336.25|2345.39|2336.69|2344.86|2336.16|17
1627314600000|2021-07-26 15:50:00|2344.9|2336.2|2345.31|2336.61|2345.5|2336.8|2344.9|2336.2|34
1627314610000|2021-07-26 15:50:10|2345.35|2336.65|2345.97|2337.27|2346.29|2337.59|2345.32|2336.62|37
1627314620000|2021-07-26 15:50:20|2346.01|2337.31|2345.69|2336.99|2346.26|2337.56|2345.47|2336.77|36
1627314630000|2021-07-26 15:50:30|2345.77|2337.07|2345.7|2337|2345.89|2337.19|2345.53|2336.83|33
1627314640000|2021-07-26 15:50:40|2345.94|2337.24|2346.44|2337.74|2346.64|2337.94|2345.7|2337|30
1627314650000|2021-07-26 15:50:50|2346.55|2337.85|2346.32|2337.62|2346.6|2337.9|2346.32|2337.62|36
1627314660000|2021-07-26 15:51:00|2346.53|2337.83|2346.4|2337.7|2346.71|2338.01|2346.33|2337.63|34
1627314670000|2021-07-26 15:51:10|2346.49|2337.79|2346.58|2337.88|2346.7|2338|2346.39|2337.69|38
1627314680000|2021-07-26 15:51:20|2346.5|2337.8|2346.55|2337.85|2346.64|2337.94|2346.43|2337.73|28
1627314690000|2021-07-26 15:51:30|2346.54|2337.84|2346.56|2337.86|2347.36|2338.66|2346.54|2337.84|25
1627314700000|2021-07-26 15:51:40|2346.57|2337.87|2346.54|2337.84|2346.57|2337.87|2346.06|2337.36|24
1627314710000|2021-07-26 15:51:50|2346.35|2337.65|2346.47|2337.77|2346.57|2337.87|2346.31|2337.61|14
1627314720000|2021-07-26 15:52:00|2346.45|2337.75|2346.8|2338.1|2346.8|2338.1|2346.38|2337.68|12
1627314730000|2021-07-26 15:52:10|2346.86|2338.16|2347.09|2338.39|2347.09|2338.39|2346.75|2338.05|26
1627314740000|2021-07-26 15:52:20|2346.93|2338.23|2346.86|2338.16|2347.35|2338.65|2346.86|2338.16|24
1627314750000|2021-07-26 15:52:30|2346.73|2338.03|2347.17|2338.47|2347.42|2338.72|2346.71|2338.01|35
1627314760000|2021-07-26 15:52:40|2347.19|2338.49|2346.78|2338.08|2347.43|2338.73|2346.78|2338.08|21
1627314770000|2021-07-26 15:52:50|2346.8|2338.1|2347.05|2338.35|2347.05|2338.35|2346.57|2337.87|23
1627314780000|2021-07-26 15:53:00|2347.02|2338.32|2347.42|2338.72|2347.59|2338.89|2347|2338.3|21
1627314790000|2021-07-26 15:53:10|2347.41|2338.71|2347.55|2338.85|2347.68|2338.98|2347.35|2338.65|18
1627314800000|2021-07-26 15:53:20|2347.51|2338.81|2347.55|2338.85|2347.68|2338.98|2347.46|2338.76|21
1627314810000|2021-07-26 15:53:30|2347.5|2338.8|2346.44|2337.74|2347.58|2338.88|2346.29|2337.59|33
1627314820000|2021-07-26 15:53:40|2346.27|2337.57|2344.4|2335.7|2346.27|2337.57|2344.4|2335.7|28
1627314830000|2021-07-26 15:53:50|2344.43|2335.73|2345.14|2336.44|2345.39|2336.69|2344.16|2335.46|39
1627314840000|2021-07-26 15:54:00|2345.36|2336.66|2344.84|2336.14|2345.36|2336.66|2344.48|2335.78|36
1627314850000|2021-07-26 15:54:10|2344.56|2335.86|2343.84|2335.14|2344.84|2336.14|2343.75|2335.05|32
1627314860000|2021-07-26 15:54:20|2343.78|2335.08|2343.9|2335.2|2344.05|2335.35|2343.61|2334.91|39
1627314870000|2021-07-26 15:54:30|2343.73|2335.03|2343.61|2334.91|2344.49|2335.79|2343.43|2334.73|39
1627314880000|2021-07-26 15:54:40|2343.56|2334.86|2344.52|2335.82|2344.72|2336.02|2343.56|2334.86|37
1627314890000|2021-07-26 15:54:50|2344.49|2335.79|2345.08|2336.38|2345.16|2336.46|2344.46|2335.76|35
1627314900000|2021-07-26 15:55:00|2345.12|2336.42|2345.86|2337.16|2345.86|2337.16|2344.82|2336.12|35
1627314910000|2021-07-26 15:55:10|2345.92|2337.22|2345.79|2337.09|2346.4|2337.7|2345.22|2336.52|38
1627314920000|2021-07-26 15:55:20|2345.87|2337.17|2346.14|2337.44|2346.39|2337.69|2345.69|2336.99|32
1627314930000|2021-07-26 15:55:30|2346.11|2337.41|2347.18|2338.48|2347.18|2338.48|2346.05|2337.35|38
1627314940000|2021-07-26 15:55:40|2347.2|2338.5|2346.63|2337.93|2347.53|2338.83|2346.43|2337.73|39
1627314950000|2021-07-26 15:55:50|2346.79|2338.09|2347.08|2338.38|2347.08|2338.38|2346.21|2337.51|30
1627314960000|2021-07-26 15:56:00|2346.99|2338.29|2348.37|2339.67|2348.59|2339.89|2346.87|2338.17|33
1627314970000|2021-07-26 15:56:10|2348.34|2339.64|2348.06|2339.36|2348.34|2339.64|2347.48|2338.78|33
1627314980000|2021-07-26 15:56:20|2348.05|2339.35|2348.49|2339.79|2348.72|2340.02|2347.99|2339.29|36
1627314990000|2021-07-26 15:56:30|2348.54|2339.84|2348.36|2339.66|2348.54|2339.84|2348.16|2339.46|34
1627315000000|2021-07-26 15:56:40|2348.37|2339.67|2348.41|2339.71|2348.57|2339.87|2348.06|2339.36|34
1627315010000|2021-07-26 15:56:50|2348.39|2339.69|2348.42|2339.72|2348.55|2339.85|2348.2|2339.5|38
1627315020000|2021-07-26 15:57:00|2348.51|2339.81|2349.29|2340.59|2349.29|2340.59|2348.31|2339.61|39
1627315030000|2021-07-26 15:57:10|2349.3|2340.6|2349.11|2340.41|2349.38|2340.68|2349.03|2340.33|37
1627315040000|2021-07-26 15:57:20|2349.27|2340.57|2349.37|2340.67|2349.44|2340.74|2349.13|2340.43|35
1627315050000|2021-07-26 15:57:30|2349.22|2340.52|2349.25|2340.55|2349.47|2340.77|2348.82|2340.12|34
1627315060000|2021-07-26 15:57:40|2349.46|2340.76|2350.12|2341.42|2350.17|2341.47|2349.36|2340.66|27
1627315070000|2021-07-26 15:57:50|2350.08|2341.38|2349.7|2341|2350.36|2341.66|2349.7|2341|34
1627315080000|2021-07-26 15:58:00|2349.71|2341.01|2349.76|2341.06|2349.86|2341.16|2349.63|2340.93|35
1627315090000|2021-07-26 15:58:10|2349.77|2341.07|2349.79|2341.09|2349.84|2341.14|2349.57|2340.87|34
1627315100000|2021-07-26 15:58:20|2349.8|2341.1|2349.57|2340.87|2349.95|2341.25|2349.46|2340.76|33
1627315110000|2021-07-26 15:58:30|2349.5|2340.8|2350.39|2341.69|2350.39|2341.69|2349.45|2340.75|34
1627315120000|2021-07-26 15:58:40|2350.35|2341.65|2350.28|2341.58|2350.4|2341.7|2350.04|2341.34|15
1627315130000|2021-07-26 15:58:50|2350.36|2341.66|2349.92|2341.22|2350.41|2341.71|2349.74|2341.04|23
1627315140000|2021-07-26 15:59:00|2350.28|2341.58|2350.3|2341.6|2350.96|2342.26|2349.88|2341.18|30
1627315150000|2021-07-26 15:59:10|2350.44|2341.74|2351.46|2342.76|2352.22|2343.52|2350.3|2341.6|34
1627315160000|2021-07-26 15:59:20|2351.45|2342.75|2351.77|2343.07|2351.84|2343.14|2351.28|2342.58|30
1627315170000|2021-07-26 15:59:30|2351.75|2343.05|2351.48|2342.78|2351.92|2343.22|2351.47|2342.77|28
1627315180000|2021-07-26 15:59:40|2351.61|2342.91|2350.51|2341.81|2351.7|2343|2350.48|2341.78|34
1627315190000|2021-07-26 15:59:50|2350.52|2341.82|2347.58|2338.88|2350.52|2341.82|2347.58|2338.88|35
1627315200000|2021-07-26 16:00:00|2347.3|2338.6|2346.39|2337.69|2347.3|2338.6|2345.39|2336.69|35
1627315210000|2021-07-26 16:00:10|2346.59|2337.89|2347.32|2338.62|2347.46|2338.76|2345.94|2337.24|38
1627315220000|2021-07-26 16:00:20|2346.91|2338.21|2349.19|2340.49|2349.63|2340.93|2346.91|2338.21|37
1627315230000|2021-07-26 16:00:30|2349.2|2340.5|2350.64|2341.94|2350.75|2342.05|2349.2|2340.5|38
1627315240000|2021-07-26 16:00:40|2350.53|2341.83|2351.53|2342.83|2352.21|2343.51|2350.27|2341.57|36
1627315250000|2021-07-26 16:00:50|2350.96|2342.26|2349.45|2340.75|2350.96|2342.26|2349.23|2340.53|39
1627315260000|2021-07-26 16:01:00|2349.31|2340.61|2346.54|2337.84|2349.33|2340.63|2345.58|2336.88|39
1627315270000|2021-07-26 16:01:10|2347.13|2338.43|2347.76|2339.06|2348.25|2339.55|2346.69|2337.99|36
1627315280000|2021-07-26 16:01:20|2348.23|2339.53|2346.51|2337.81|2348.43|2339.73|2346.51|2337.81|35
1627315290000|2021-07-26 16:01:30|2346.09|2337.39|2344.12|2335.42|2346.36|2337.66|2343.97|2335.27|40
1627315300000|2021-07-26 16:01:40|2343.88|2335.18|2344.22|2335.52|2344.4|2335.7|2341.8|2333.1|37
1627315310000|2021-07-26 16:01:50|2343.96|2335.26|2344.09|2335.39|2344.88|2336.18|2343.96|2335.26|39
1627315320000|2021-07-26 16:02:00|2344.16|2335.46|2340.84|2332.14|2344.16|2335.46|2340.63|2331.93|38
1627315330000|2021-07-26 16:02:10|2340.79|2332.09|2342.05|2333.35|2342.19|2333.49|2340.45|2331.75|39
1627315340000|2021-07-26 16:02:20|2342.06|2333.36|2343.55|2334.85|2343.98|2335.28|2342.05|2333.35|37
1627315350000|2021-07-26 16:02:30|2343.85|2335.15|2347.3|2338.6|2347.43|2338.73|2343.85|2335.15|34
1627315360000|2021-07-26 16:02:40|2346.88|2338.18|2347.95|2339.25|2347.95|2339.25|2346.67|2337.97|37
1627315370000|2021-07-26 16:02:50|2347.93|2339.23|2350.11|2341.41|2350.73|2342.03|2347.93|2339.23|34
1627315380000|2021-07-26 16:03:00|2350.2|2341.5|2349.25|2340.55|2350.29|2341.59|2348.39|2339.69|37
1627315390000|2021-07-26 16:03:10|2349.24|2340.54|2349.45|2340.75|2349.86|2341.16|2348.67|2339.97|37
1627315400000|2021-07-26 16:03:20|2349.59|2340.89|2349.7|2341|2350.06|2341.36|2349.56|2340.86|36
1627315410000|2021-07-26 16:03:30|2349.71|2341.01|2349.47|2340.77|2349.81|2341.11|2349.04|2340.34|38
1627315420000|2021-07-26 16:03:40|2349.36|2340.66|2348.2|2339.5|2349.36|2340.66|2347.84|2339.14|36
1627315430000|2021-07-26 16:03:50|2348.17|2339.47|2347.02|2338.32|2348.2|2339.5|2346.99|2338.29|40
1627315440000|2021-07-26 16:04:00|2347.13|2338.43|2345.86|2337.16|2347.73|2339.03|2345.8|2337.1|38
1627315450000|2021-07-26 16:04:10|2345.89|2337.19|2345.63|2336.93|2346.28|2337.58|2345.29|2336.59|33
1627315460000|2021-07-26 16:04:20|2345.82|2337.12|2346.23|2337.53|2346.36|2337.66|2345.82|2337.12|40
1627315470000|2021-07-26 16:04:30|2346.16|2337.46|2346.01|2337.31|2346.38|2337.68|2346.01|2337.31|34
1627315480000|2021-07-26 16:04:40|2346.18|2337.48|2347.26|2338.56|2347.42|2338.72|2345.74|2337.04|37
1627315490000|2021-07-26 16:04:50|2347.31|2338.61|2348.39|2339.69|2348.79|2340.09|2347.27|2338.57|35
1627315500000|2021-07-26 16:05:00|2348.52|2339.82|2347.24|2338.54|2348.74|2340.04|2346.84|2338.14|39
1627315510000|2021-07-26 16:05:10|2347.21|2338.51|2347.09|2338.39|2347.33|2338.63|2347.07|2338.37|37
1627315520000|2021-07-26 16:05:20|2347.14|2338.44|2347.01|2338.31|2347.29|2338.59|2346.26|2337.56|37
1627315530000|2021-07-26 16:05:30|2346.6|2337.9|2345.58|2336.88|2346.6|2337.9|2345.32|2336.62|39
1627315540000|2021-07-26 16:05:40|2345.66|2336.96|2346.1|2337.4|2346.18|2337.48|2345.47|2336.77|33
1627315550000|2021-07-26 16:05:50|2346.13|2337.43|2346.01|2337.31|2346.36|2337.66|2345.82|2337.12|37
1627315560000|2021-07-26 16:06:00|2345.96|2337.26|2346.33|2337.63|2346.33|2337.63|2345.89|2337.19|35
1627315570000|2021-07-26 16:06:10|2346.16|2337.46|2345.5|2336.8|2346.22|2337.52|2345.3|2336.6|34
1627315580000|2021-07-26 16:06:20|2345.43|2336.73|2345.86|2337.16|2345.96|2337.26|2345.36|2336.66|37
1627315590000|2021-07-26 16:06:30|2345.93|2337.23|2347.18|2338.48|2347.18|2338.48|2345.61|2336.91|32
1627315600000|2021-07-26 16:06:40|2347.02|2338.32|2347.95|2339.25|2348.36|2339.66|2347.02|2338.32|37
1627315610000|2021-07-26 16:06:50|2347.96|2339.26|2348.06|2339.36|2348.16|2339.46|2347.91|2339.21|34
1627315620000|2021-07-26 16:07:00|2347.96|2339.26|2348.14|2339.44|2348.41|2339.71|2347.91|2339.21|31
1627315630000|2021-07-26 16:07:10|2348.15|2339.45|2348.03|2339.33|2348.22|2339.52|2347.73|2339.03|27
1627315640000|2021-07-26 16:07:20|2348.02|2339.32|2347.3|2338.6|2348.02|2339.32|2347.1|2338.4|27
1627315650000|2021-07-26 16:07:30|2347.37|2338.67|2348.37|2339.67|2348.41|2339.71|2347.37|2338.67|33
1627315660000|2021-07-26 16:07:40|2348.49|2339.79|2349.53|2340.83|2349.53|2340.83|2348.41|2339.71|32
1627315670000|2021-07-26 16:07:50|2349.52|2340.82|2350.18|2341.48|2350.28|2341.58|2349.52|2340.82|24
1627315680000|2021-07-26 16:08:00|2350.14|2341.44|2351.3|2342.6|2351.34|2342.64|2350.14|2341.44|33
1627315690000|2021-07-26 16:08:10|2351.52|2342.82|2351.68|2342.98|2352.02|2343.32|2351.52|2342.82|37
1627315700000|2021-07-26 16:08:20|2351.37|2342.67|2350.67|2341.97|2351.38|2342.68|2350.51|2341.81|39
1627315710000|2021-07-26 16:08:30|2350.61|2341.91|2350.69|2341.99|2350.98|2342.28|2350.4|2341.7|32
1627315720000|2021-07-26 16:08:40|2350.71|2342.01|2351.68|2342.98|2351.74|2343.04|2350.55|2341.85|38
1627315730000|2021-07-26 16:08:50|2351.61|2342.91|2351.61|2342.91|2351.82|2343.12|2350.49|2341.79|38
1627315740000|2021-07-26 16:09:00|2351.67|2342.97|2351.9|2343.2|2351.9|2343.2|2351.18|2342.48|36
1627315750000|2021-07-26 16:09:10|2351.96|2343.26|2351.48|2342.78|2351.96|2343.26|2351.27|2342.57|32
1627315760000|2021-07-26 16:09:20|2351.5|2342.8|2351.58|2342.88|2351.84|2343.14|2351.42|2342.72|37
1627315770000|2021-07-26 16:09:30|2351.59|2342.89|2351.44|2342.74|2351.59|2342.89|2350.35|2341.65|34
1627315780000|2021-07-26 16:09:40|2351.42|2342.72|2351.91|2343.21|2352|2343.3|2351.37|2342.67|37
1627315790000|2021-07-26 16:09:50|2351.94|2343.24|2355.33|2346.63|2355.49|2346.79|2351.78|2343.08|39
1627315800000|2021-07-26 16:10:00|2355.43|2346.73|2354.12|2345.42|2355.44|2346.74|2353.89|2345.19|39
1627315810000|2021-07-26 16:10:10|2354.15|2345.45|2356.45|2347.75|2356.7|2348|2354.15|2345.45|34
1627315820000|2021-07-26 16:10:20|2356.29|2347.59|2356.46|2347.76|2356.68|2347.98|2355.62|2346.92|38
1627315830000|2021-07-26 16:10:30|2356.52|2347.82|2356.67|2347.97|2358.56|2349.86|2356.46|2347.76|37
1627315840000|2021-07-26 16:10:40|2356.69|2347.99|2358.7|2350|2358.7|2350|2356.69|2347.99|37
1627315850000|2021-07-26 16:10:50|2358.66|2349.96|2359.64|2350.94|2359.64|2350.94|2358.65|2349.95|30
1627315860000|2021-07-26 16:11:00|2359.68|2350.98|2359.76|2351.06|2359.88|2351.18|2358.8|2350.1|34
1627315870000|2021-07-26 16:11:10|2359.75|2351.05|2358.94|2350.24|2359.87|2351.17|2358.78|2350.08|33
1627315880000|2021-07-26 16:11:20|2359.18|2350.48|2358.51|2349.81|2359.45|2350.75|2357.93|2349.23|38
1627315890000|2021-07-26 16:11:30|2358.39|2349.69|2357.21|2348.51|2358.39|2349.69|2356.86|2348.16|36
1627315900000|2021-07-26 16:11:40|2357.09|2348.39|2355.7|2347|2357.09|2348.39|2355.66|2346.96|39
1627315910000|2021-07-26 16:11:50|2355.57|2346.87|2355.07|2346.37|2355.57|2346.87|2355.02|2346.32|38
1627315920000|2021-07-26 16:12:00|2354.86|2346.16|2356.1|2347.4|2356.66|2347.96|2354.86|2346.16|37
1627315930000|2021-07-26 16:12:10|2355.93|2347.23|2355.05|2346.35|2356.21|2347.51|2354.9|2346.2|39
1627315940000|2021-07-26 16:12:20|2355.07|2346.37|2355.28|2346.58|2355.3|2346.6|2354.94|2346.24|37
1627315950000|2021-07-26 16:12:30|2355.32|2346.62|2355.25|2346.55|2355.36|2346.66|2355.16|2346.46|33
1627315960000|2021-07-26 16:12:40|2355.29|2346.59|2356.95|2348.25|2357.13|2348.43|2355.16|2346.46|37
1627315970000|2021-07-26 16:12:50|2356.96|2348.26|2357.83|2349.13|2357.88|2349.18|2356.96|2348.26|36
1627315980000|2021-07-26 16:13:00|2357.63|2348.93|2358.79|2350.09|2358.79|2350.09|2357.46|2348.76|39
1627315990000|2021-07-26 16:13:10|2358.85|2350.15|2358.06|2349.36|2358.89|2350.19|2357.72|2349.02|38
1627316000000|2021-07-26 16:13:20|2358.12|2349.42|2357.68|2348.98|2358.2|2349.5|2356.85|2348.15|38
1627316010000|2021-07-26 16:13:30|2357.55|2348.85|2357.15|2348.45|2357.6|2348.9|2356.99|2348.29|37
1627316020000|2021-07-26 16:13:40|2357.14|2348.44|2357.32|2348.62|2357.6|2348.9|2357.12|2348.42|38
1627316030000|2021-07-26 16:13:50|2357.35|2348.65|2357.38|2348.68|2357.46|2348.76|2356.92|2348.22|37
1627316040000|2021-07-26 16:14:00|2357.37|2348.67|2358.22|2349.52|2358.23|2349.53|2357.13|2348.43|32
1627316050000|2021-07-26 16:14:10|2358.03|2349.33|2358.96|2350.26|2359.03|2350.33|2357.89|2349.19|35
1627316060000|2021-07-26 16:14:20|2358.59|2349.89|2357.89|2349.19|2358.64|2349.94|2357.89|2349.19|34
1627316070000|2021-07-26 16:14:30|2358.09|2349.39|2357.91|2349.21|2358.51|2349.81|2357.84|2349.14|33
1627316080000|2021-07-26 16:14:40|2358.08|2349.38|2358.59|2349.89|2358.73|2350.03|2357.64|2348.94|37
1627316090000|2021-07-26 16:14:50|2358.84|2350.14|2360.76|2352.06|2360.79|2352.09|2358.33|2349.63|38
1627316100000|2021-07-26 16:15:00|2360.72|2352.02|2357.63|2348.93|2360.72|2352.02|2357.63|2348.93|40
1627316110000|2021-07-26 16:15:10|2357.03|2348.33|2356.66|2347.96|2357.03|2348.33|2356.56|2347.86|37
1627316120000|2021-07-26 16:15:20|2356.7|2348|2356.66|2347.96|2356.82|2348.12|2356.4|2347.7|38
1627316130000|2021-07-26 16:15:30|2356.56|2347.86|2356.93|2348.23|2357.11|2348.41|2356.52|2347.82|36
1627316140000|2021-07-26 16:15:40|2356.96|2348.26|2356.37|2347.67|2356.96|2348.26|2356.35|2347.65|36
1627316150000|2021-07-26 16:15:50|2356.38|2347.68|2354.28|2345.58|2356.52|2347.82|2354.2|2345.5|39
1627316160000|2021-07-26 16:16:00|2354.13|2345.43|2353.57|2344.87|2354.5|2345.8|2353.57|2344.87|35
1627316170000|2021-07-26 16:16:10|2353.52|2344.82|2350.87|2342.17|2353.52|2344.82|2350.54|2341.84|38
1627316180000|2021-07-26 16:16:20|2350.97|2342.27|2351.2|2342.5|2351.89|2343.19|2350.84|2342.14|38
1627316190000|2021-07-26 16:16:30|2350.92|2342.22|2353.55|2344.85|2353.55|2344.85|2350.92|2342.22|37
1627316200000|2021-07-26 16:16:40|2353.52|2344.82|2354.41|2345.71|2354.41|2345.71|2353.39|2344.69|33
1627316210000|2021-07-26 16:16:50|2354.69|2345.99|2358.42|2349.72|2358.67|2349.97|2354.68|2345.98|31
1627316220000|2021-07-26 16:17:00|2358.53|2349.83|2360.3|2351.6|2360.43|2351.73|2358.09|2349.39|31
1627316230000|2021-07-26 16:17:10|2360.24|2351.54|2358.53|2349.83|2360.33|2351.63|2358.48|2349.78|36
1627316240000|2021-07-26 16:17:20|2358.54|2349.84|2356.79|2348.09|2358.54|2349.84|2356.79|2348.09|33
1627316250000|2021-07-26 16:17:30|2356.44|2347.74|2356.39|2347.69|2356.93|2348.23|2355.93|2347.23|36
1627316260000|2021-07-26 16:17:40|2356.41|2347.71|2356.11|2347.41|2356.5|2347.8|2355.94|2347.24|38
1627316270000|2021-07-26 16:17:50|2356.14|2347.44|2355.76|2347.06|2357.08|2348.38|2355.56|2346.86|39
1627316280000|2021-07-26 16:18:00|2355.92|2347.22|2355.83|2347.13|2357.3|2348.6|2355.81|2347.11|36
1627316290000|2021-07-26 16:18:10|2355.81|2347.11|2355.91|2347.21|2356.43|2347.73|2355.27|2346.57|38
1627316300000|2021-07-26 16:18:20|2355.9|2347.2|2354.44|2345.74|2355.9|2347.2|2354.39|2345.69|29
1627316310000|2021-07-26 16:18:30|2354.41|2345.71|2355.41|2346.71|2355.46|2346.76|2354.41|2345.71|37
1627316320000|2021-07-26 16:18:40|2355.45|2346.75|2355.14|2346.44|2355.74|2347.04|2355.01|2346.31|28
1627316330000|2021-07-26 16:18:50|2355.16|2346.46|2355.47|2346.77|2355.82|2347.12|2355.16|2346.46|37
1627316340000|2021-07-26 16:19:00|2355.24|2346.54|2354.41|2345.71|2355.4|2346.7|2354.3|2345.6|29
1627316350000|2021-07-26 16:19:10|2354.39|2345.69|2353.27|2344.57|2354.45|2345.75|2353.22|2344.52|36
1627316360000|2021-07-26 16:19:20|2353.26|2344.56|2353.32|2344.62|2353.46|2344.76|2353.14|2344.44|31
1627316370000|2021-07-26 16:19:30|2353.39|2344.69|2352.74|2344.04|2353.51|2344.81|2352.58|2343.88|36
1627316380000|2021-07-26 16:19:40|2352.78|2344.08|2352.68|2343.98|2353.06|2344.36|2352.61|2343.91|38
1627316390000|2021-07-26 16:19:50|2352.7|2344|2352.25|2343.55|2352.85|2344.15|2352.25|2343.55|31
1627316400000|2021-07-26 16:20:00|2352.19|2343.49|2353.09|2344.39|2353.09|2344.39|2352.14|2343.44|32
1627316410000|2021-07-26 16:20:10|2353.11|2344.41|2354.02|2345.32|2354.13|2345.43|2353.09|2344.39|27
1627316420000|2021-07-26 16:20:20|2353.97|2345.27|2354.11|2345.41|2354.24|2345.54|2353.33|2344.63|37
1627316430000|2021-07-26 16:20:30|2354.09|2345.39|2354.16|2345.46|2354.26|2345.56|2353.5|2344.8|35
1627316440000|2021-07-26 16:20:40|2354.11|2345.41|2354.37|2345.67|2354.49|2345.79|2353.98|2345.28|33
1627316450000|2021-07-26 16:20:50|2354.39|2345.69|2354.59|2345.89|2354.66|2345.96|2354.34|2345.64|23
1627316460000|2021-07-26 16:21:00|2354.62|2345.92|2353.77|2345.07|2354.64|2345.94|2353.62|2344.92|27
1627316470000|2021-07-26 16:21:10|2353.71|2345.01|2352.16|2343.46|2353.71|2345.01|2352.13|2343.43|34
1627316480000|2021-07-26 16:21:20|2352.19|2343.49|2353.16|2344.46|2353.16|2344.46|2352.17|2343.47|28
1627316490000|2021-07-26 16:21:30|2353.2|2344.5|2352.46|2343.76|2353.57|2344.87|2352.12|2343.42|39
1627316500000|2021-07-26 16:21:40|2352.48|2343.78|2353.75|2345.05|2353.75|2345.05|2352.26|2343.56|35
1627316510000|2021-07-26 16:21:50|2353.76|2345.06|2354.15|2345.45|2354.15|2345.45|2353.53|2344.83|35
1627316520000|2021-07-26 16:22:00|2353.61|2344.91|2353.25|2344.55|2353.86|2345.16|2352.89|2344.19|33
1627316530000|2021-07-26 16:22:10|2353.4|2344.7|2354.51|2345.81|2354.67|2345.97|2353.4|2344.7|33
1627316540000|2021-07-26 16:22:20|2354.54|2345.84|2355.88|2347.18|2356.02|2347.32|2354.49|2345.79|38
1627316550000|2021-07-26 16:22:30|2356.13|2347.43|2356.08|2347.38|2356.19|2347.49|2355.78|2347.08|24
1627316560000|2021-07-26 16:22:40|2356.1|2347.4|2355.22|2346.52|2356.1|2347.4|2355.16|2346.46|39
1627316570000|2021-07-26 16:22:50|2355.18|2346.48|2355|2346.3|2355.18|2346.48|2354.7|2346|38
1627316580000|2021-07-26 16:23:00|2354.96|2346.26|2355.05|2346.35|2355.65|2346.95|2354.88|2346.18|31
1627316590000|2021-07-26 16:23:10|2355.03|2346.33|2354.83|2346.13|2355.1|2346.4|2354.83|2346.13|26
1627316600000|2021-07-26 16:23:20|2355.08|2346.38|2354.98|2346.28|2355.18|2346.48|2354.78|2346.08|36
1627316610000|2021-07-26 16:23:30|2355.21|2346.51|2355.93|2347.23|2356.91|2348.21|2355.06|2346.36|32
1627316620000|2021-07-26 16:23:40|2355.8|2347.1|2356.59|2347.89|2356.59|2347.89|2355.41|2346.71|37
1627316630000|2021-07-26 16:23:50|2356.64|2347.94|2357.12|2348.42|2357.2|2348.5|2356.64|2347.94|36
1627316640000|2021-07-26 16:24:00|2357.11|2348.41|2357.85|2349.15|2357.89|2349.19|2356.95|2348.25|34
1627316650000|2021-07-26 16:24:10|2357.87|2349.17|2358.29|2349.59|2358.58|2349.88|2357.72|2349.02|38
1627316660000|2021-07-26 16:24:20|2358.3|2349.6|2357.91|2349.21|2358.3|2349.6|2357.28|2348.58|37
1627316670000|2021-07-26 16:24:30|2358.16|2349.46|2357.51|2348.81|2358.73|2350.03|2357.02|2348.32|38
1627316680000|2021-07-26 16:24:40|2357.5|2348.8|2357.67|2348.97|2357.94|2349.24|2357.13|2348.43|38
1627316690000|2021-07-26 16:24:50|2357.81|2349.11|2357.89|2349.19|2357.97|2349.27|2357.64|2348.94|36
1627316700000|2021-07-26 16:25:00|2357.92|2349.22|2357.77|2349.07|2360.08|2351.38|2357.77|2349.07|39
1627316710000|2021-07-26 16:25:10|2357.81|2349.11|2358.08|2349.38|2358.57|2349.87|2357.69|2348.99|38
1627316720000|2021-07-26 16:25:20|2358.24|2349.54|2359.71|2351.01|2359.86|2351.16|2358.24|2349.54|39
1627316730000|2021-07-26 16:25:30|2359.9|2351.2|2360.79|2352.09|2361.94|2353.24|2359.9|2351.2|40
1627316740000|2021-07-26 16:25:40|2361|2352.3|2361.79|2353.09|2361.8|2353.1|2361|2352.3|35
1627316750000|2021-07-26 16:25:50|2361.83|2353.13|2364.28|2355.58|2366.33|2357.63|2361.72|2353.02|37
1627316760000|2021-07-26 16:26:00|2364.62|2355.92|2363.51|2354.81|2364.82|2356.12|2363.3|2354.6|37
1627316770000|2021-07-26 16:26:10|2363.36|2354.66|2366.02|2357.32|2366.13|2357.43|2363.27|2354.57|39
1627316780000|2021-07-26 16:26:20|2366.04|2357.34|2370.4|2361.7|2370.4|2361.7|2366.04|2357.34|35
1627316790000|2021-07-26 16:26:30|2370.3|2361.6|2367.42|2358.72|2370.4|2361.7|2367.05|2358.35|39
1627316800000|2021-07-26 16:26:40|2367.39|2358.69|2368.98|2360.28|2369.26|2360.56|2367|2358.3|37
1627316810000|2021-07-26 16:26:50|2369.3|2360.6|2370.98|2362.28|2371.7|2363|2369.3|2360.6|40
1627316820000|2021-07-26 16:27:00|2370.92|2362.22|2377.07|2368.37|2377.34|2368.64|2370.92|2362.22|39
1627316830000|2021-07-26 16:27:10|2377.04|2368.34|2378.91|2370.21|2379.48|2370.78|2377.04|2368.34|38
1627316840000|2021-07-26 16:27:20|2378.81|2370.11|2377.29|2368.59|2378.81|2370.11|2376.43|2367.73|35
1627316850000|2021-07-26 16:27:30|2376.85|2368.15|2376.58|2367.88|2378.07|2369.37|2375.78|2367.08|39
1627316860000|2021-07-26 16:27:40|2377.17|2368.47|2377.22|2368.52|2377.79|2369.09|2376.52|2367.82|40
1627316870000|2021-07-26 16:27:50|2377.2|2368.5|2383.39|2374.69|2383.59|2374.89|2376.72|2368.02|39
1627316880000|2021-07-26 16:28:00|2383.32|2374.62|2380.03|2371.33|2383.32|2374.62|2379.64|2370.94|38
1627316890000|2021-07-26 16:28:10|2380.08|2371.38|2383.78|2375.08|2383.91|2375.21|2379.08|2370.38|36
1627316900000|2021-07-26 16:28:20|2383.7|2375|2381.85|2373.15|2383.71|2375.01|2381.4|2372.7|39
1627316910000|2021-07-26 16:28:30|2381.79|2373.09|2382.88|2374.18|2383.86|2375.16|2381.38|2372.68|38
1627316920000|2021-07-26 16:28:40|2383.09|2374.39|2386.2|2377.5|2386.93|2378.23|2383.01|2374.31|40
1627316930000|2021-07-26 16:28:50|2385.81|2377.11|2387.33|2378.63|2387.6|2378.9|2385.34|2376.64|37
1627316940000|2021-07-26 16:29:00|2387.46|2378.76|2384.01|2375.31|2387.46|2378.76|2383.7|2375|39
1627316950000|2021-07-26 16:29:10|2383.96|2375.26|2384.05|2375.35|2385.1|2376.4|2382.88|2374.18|33
1627316960000|2021-07-26 16:29:20|2383.91|2375.21|2383.43|2374.73|2384.62|2375.92|2383.43|2374.73|29
1627316970000|2021-07-26 16:29:30|2383.32|2374.62|2380.69|2371.99|2383.32|2374.62|2380.53|2371.83|31
1627316980000|2021-07-26 16:29:40|2380.68|2371.98|2382.18|2373.48|2382.2|2373.5|2380.21|2371.51|36
1627316990000|2021-07-26 16:29:50|2382.22|2373.52|2384.76|2376.06|2384.76|2376.06|2382.22|2373.52|37
1627317000000|2021-07-26 16:30:00|2385.5|2376.8|2381.08|2372.38|2386.22|2377.52|2380.81|2372.11|39
1627317010000|2021-07-26 16:30:10|2381.06|2372.36|2379.36|2370.66|2381.06|2372.36|2379.3|2370.6|38
1627317020000|2021-07-26 16:30:20|2379.29|2370.59|2376.47|2367.77|2379.36|2370.66|2376.28|2367.58|40
1627317030000|2021-07-26 16:30:30|2376.58|2367.88|2376.86|2368.16|2377.09|2368.39|2375.93|2367.23|40
1627317040000|2021-07-26 16:30:40|2376.87|2368.17|2377.84|2369.14|2378.55|2369.85|2376.51|2367.81|39
1627317050000|2021-07-26 16:30:50|2377.89|2369.19|2378.51|2369.81|2379.61|2370.91|2377.89|2369.19|39
1627317060000|2021-07-26 16:31:00|2377.98|2369.28|2376.71|2368.01|2377.98|2369.28|2375.94|2367.24|37
1627317070000|2021-07-26 16:31:10|2376.59|2367.89|2373.6|2364.9|2376.7|2368|2373.22|2364.52|38
1627317080000|2021-07-26 16:31:20|2373.63|2364.93|2371.73|2363.03|2373.64|2364.94|2371.3|2362.6|38
1627317090000|2021-07-26 16:31:30|2371.87|2363.17|2371.72|2363.02|2372.4|2363.7|2369.72|2361.02|38
1627317100000|2021-07-26 16:31:40|2371.77|2363.07|2373.82|2365.12|2373.92|2365.22|2371.65|2362.95|39
1627317110000|2021-07-26 16:31:50|2373.81|2365.11|2375.4|2366.7|2375.4|2366.7|2373.26|2364.56|39
1627317120000|2021-07-26 16:32:00|2375.42|2366.72|2374.8|2366.1|2375.63|2366.93|2374.13|2365.43|37
1627317130000|2021-07-26 16:32:10|2374.72|2366.02|2376.64|2367.94|2376.64|2367.94|2374.26|2365.56|38
1627317140000|2021-07-26 16:32:20|2376.58|2367.88|2376.81|2368.11|2377.03|2368.33|2376.58|2367.88|37
1627317150000|2021-07-26 16:32:30|2376.84|2368.14|2375.37|2366.67|2376.96|2368.26|2375.33|2366.63|39
1627317160000|2021-07-26 16:32:40|2375.32|2366.62|2374.15|2365.45|2376.33|2367.63|2374.06|2365.36|38
1627317170000|2021-07-26 16:32:50|2374.33|2365.63|2372.56|2363.86|2374.66|2365.96|2372.5|2363.8|39
1627317180000|2021-07-26 16:33:00|2372.54|2363.84|2372.51|2363.81|2372.75|2364.05|2371.87|2363.17|35
1627317190000|2021-07-26 16:33:10|2372.34|2363.64|2372.66|2363.96|2373.12|2364.42|2371.83|2363.13|34
1627317200000|2021-07-26 16:33:20|2372.67|2363.97|2372.2|2363.5|2372.85|2364.15|2372.05|2363.35|29
1627317210000|2021-07-26 16:33:30|2372.15|2363.45|2373.28|2364.58|2373.47|2364.77|2372.09|2363.39|30
1627317220000|2021-07-26 16:33:40|2373.31|2364.61|2371.78|2363.08|2373.56|2364.86|2371.78|2363.08|38
1627317230000|2021-07-26 16:33:50|2372|2363.3|2371.46|2362.76|2372.09|2363.39|2370.84|2362.14|39
1627317240000|2021-07-26 16:34:00|2371.35|2362.65|2372.62|2363.92|2372.62|2363.92|2371.33|2362.63|32
1627317250000|2021-07-26 16:34:10|2372.45|2363.75|2372.75|2364.05|2372.78|2364.08|2372.16|2363.46|35
1627317260000|2021-07-26 16:34:20|2372.76|2364.06|2372.59|2363.89|2372.78|2364.08|2371.98|2363.28|36
1627317270000|2021-07-26 16:34:30|2372.56|2363.86|2372.92|2364.22|2372.92|2364.22|2372.56|2363.86|26
1627317280000|2021-07-26 16:34:40|2373.12|2364.42|2374.34|2365.64|2374.57|2365.87|2373.12|2364.42|33
1627317290000|2021-07-26 16:34:50|2374.35|2365.65|2374.83|2366.13|2375.35|2366.65|2374.26|2365.56|26
1627317300000|2021-07-26 16:35:00|2374.84|2366.14|2376|2367.3|2376.15|2367.45|2374.21|2365.51|37
1627317310000|2021-07-26 16:35:10|2376.42|2367.72|2375.94|2367.24|2377.36|2368.66|2375.94|2367.24|39
1627317320000|2021-07-26 16:35:20|2376.09|2367.39|2375.27|2366.57|2376.09|2367.39|2374.66|2365.96|36
1627317330000|2021-07-26 16:35:30|2375.29|2366.59|2374.82|2366.12|2375.29|2366.59|2374.55|2365.85|35
1627317340000|2021-07-26 16:35:40|2374.7|2366|2375.14|2366.44|2375.23|2366.53|2374.6|2365.9|31
1627317350000|2021-07-26 16:35:50|2375.19|2366.49|2373.33|2364.63|2375.31|2366.61|2373.26|2364.56|39
1627317360000|2021-07-26 16:36:00|2373.23|2364.53|2374.91|2366.21|2374.92|2366.22|2373.23|2364.53|37
1627317370000|2021-07-26 16:36:10|2374.9|2366.2|2372.51|2363.81|2374.99|2366.29|2372.51|2363.81|34
1627317380000|2021-07-26 16:36:20|2372.52|2363.82|2372.45|2363.75|2372.86|2364.16|2372.19|2363.49|37
1627317390000|2021-07-26 16:36:30|2372.31|2363.61|2372.19|2363.49|2372.43|2363.73|2371.9|2363.2|35
1627317400000|2021-07-26 16:36:40|2372.2|2363.5|2373.1|2364.4|2373.1|2364.4|2371.51|2362.81|37
1627317410000|2021-07-26 16:36:50|2373.14|2364.44|2372.98|2364.28|2373.33|2364.63|2372.46|2363.76|33
1627317420000|2021-07-26 16:37:00|2372.89|2364.19|2372.53|2363.83|2372.97|2364.27|2372.5|2363.8|31
1627317430000|2021-07-26 16:37:10|2372.68|2363.98|2371.74|2363.04|2372.69|2363.99|2371.62|2362.92|38
1627317440000|2021-07-26 16:37:20|2371.66|2362.96|2371.49|2362.79|2371.8|2363.1|2371.24|2362.54|33
1627317450000|2021-07-26 16:37:30|2371.44|2362.74|2371.09|2362.39|2371.44|2362.74|2370.82|2362.12|38
1627317460000|2021-07-26 16:37:40|2371.11|2362.41|2371.13|2362.43|2371.22|2362.52|2370.99|2362.29|34
1627317470000|2021-07-26 16:37:50|2371.15|2362.45|2374.78|2366.08|2375.23|2366.53|2371.15|2362.45|40
1627317480000|2021-07-26 16:38:00|2374.67|2365.97|2372.34|2363.64|2374.67|2365.97|2372.08|2363.38|40
1627317490000|2021-07-26 16:38:10|2372.31|2363.61|2373.02|2364.32|2373.02|2364.32|2370.97|2362.27|39
1627317500000|2021-07-26 16:38:20|2373.09|2364.39|2374.5|2365.8|2374.5|2365.8|2372.99|2364.29|36
1627317510000|2021-07-26 16:38:30|2374.32|2365.62|2373.93|2365.23|2374.32|2365.62|2373.46|2364.76|38
1627317520000|2021-07-26 16:38:40|2374.15|2365.45|2374.76|2366.06|2375.25|2366.55|2373.88|2365.18|38
1627317530000|2021-07-26 16:38:50|2374.69|2365.99|2374.56|2365.86|2375.21|2366.51|2374.39|2365.69|38
1627317540000|2021-07-26 16:39:00|2374.71|2366.01|2377.99|2369.29|2377.99|2369.29|2374.66|2365.96|39
1627317550000|2021-07-26 16:39:10|2378.09|2369.39|2379.18|2370.48|2380.64|2371.94|2378.09|2369.39|37
1627317560000|2021-07-26 16:39:20|2379.26|2370.56|2381.66|2372.96|2381.66|2372.96|2379.26|2370.56|39
1627317570000|2021-07-26 16:39:30|2381.61|2372.91|2381.99|2373.29|2383.26|2374.56|2380.99|2372.29|37
1627317580000|2021-07-26 16:39:40|2381.84|2373.14|2382.03|2373.33|2383.5|2374.8|2381.84|2373.14|37
1627317590000|2021-07-26 16:39:50|2381.83|2373.13|2381.25|2372.55|2383.25|2374.55|2381.25|2372.55|37
1627317600000|2021-07-26 16:40:00|2381.31|2372.61|2378.79|2370.09|2381.37|2372.67|2378.79|2370.09|39
1627317610000|2021-07-26 16:40:10|2378.84|2370.14|2376.1|2367.4|2378.84|2370.14|2375.85|2367.15|37
1627317620000|2021-07-26 16:40:20|2376.71|2368.01|2378.01|2369.31|2378.01|2369.31|2375.23|2366.53|38
1627317630000|2021-07-26 16:40:30|2378.22|2369.52|2380.1|2371.4|2381.02|2372.32|2378.22|2369.52|40
1627317640000|2021-07-26 16:40:40|2380.56|2371.86|2380.76|2372.06|2380.83|2372.13|2379.03|2370.33|40
1627317650000|2021-07-26 16:40:50|2380.54|2371.84|2379.25|2370.55|2380.63|2371.93|2379.12|2370.42|39
1627317660000|2021-07-26 16:41:00|2379.7|2371|2380.38|2371.68|2380.51|2371.81|2379.26|2370.56|35
1627317670000|2021-07-26 16:41:10|2380.33|2371.63|2379.06|2370.36|2380.33|2371.63|2379.01|2370.31|38
1627317680000|2021-07-26 16:41:20|2378.93|2370.23|2376.55|2367.85|2378.93|2370.23|2376.44|2367.74|37
1627317690000|2021-07-26 16:41:30|2376.48|2367.78|2373.42|2364.72|2376.48|2367.78|2373.42|2364.72|36
1627317700000|2021-07-26 16:41:40|2373.38|2364.68|2375.75|2367.05|2375.75|2367.05|2373.12|2364.42|37
1627317710000|2021-07-26 16:41:50|2375.25|2366.55|2376.78|2368.08|2376.79|2368.09|2375.25|2366.55|37
1627317720000|2021-07-26 16:42:00|2377.5|2368.8|2377.05|2368.35|2378.27|2369.57|2376.99|2368.29|37
1627317730000|2021-07-26 16:42:10|2377.04|2368.34|2376.62|2367.92|2377.16|2368.46|2376.18|2367.48|35
1627317740000|2021-07-26 16:42:20|2376.69|2367.99|2376.79|2368.09|2377.04|2368.34|2376.19|2367.49|38
1627317750000|2021-07-26 16:42:30|2376.8|2368.1|2377.09|2368.39|2377.09|2368.39|2376.22|2367.52|39
1627317760000|2021-07-26 16:42:40|2377.28|2368.58|2376.73|2368.03|2377.93|2369.23|2376.72|2368.02|32
1627317770000|2021-07-26 16:42:50|2376.68|2367.98|2376.76|2368.06|2376.94|2368.24|2376.46|2367.76|37
1627317780000|2021-07-26 16:43:00|2376.75|2368.05|2376.21|2367.51|2376.81|2368.11|2375.46|2366.76|38
1627317790000|2021-07-26 16:43:10|2376.06|2367.36|2374.45|2365.75|2376.09|2367.39|2374.45|2365.75|35
1627317800000|2021-07-26 16:43:20|2374.06|2365.36|2373.48|2364.78|2374.59|2365.89|2372.99|2364.29|38
1627317810000|2021-07-26 16:43:30|2373.5|2364.8|2374.69|2365.99|2374.87|2366.17|2373.29|2364.59|38
1627317820000|2021-07-26 16:43:40|2374.7|2366|2377.04|2368.34|2377.25|2368.55|2374.61|2365.91|39
1627317830000|2021-07-26 16:43:50|2377.13|2368.43|2376.02|2367.32|2377.25|2368.55|2375.89|2367.19|34
1627317840000|2021-07-26 16:44:00|2375.95|2367.25|2374.44|2365.74|2376.02|2367.32|2374.07|2365.37|37
1627317850000|2021-07-26 16:44:10|2374.47|2365.77|2375.42|2366.72|2375.42|2366.72|2374.47|2365.77|35
1627317860000|2021-07-26 16:44:20|2375.41|2366.71|2376.36|2367.66|2376.36|2367.66|2375.41|2366.71|39
1627317870000|2021-07-26 16:44:30|2376.34|2367.64|2376.02|2367.32|2376.44|2367.74|2374.95|2366.25|39
1627317880000|2021-07-26 16:44:40|2375.97|2367.27|2375.59|2366.89|2376.21|2367.51|2375.13|2366.43|39
1627317890000|2021-07-26 16:44:50|2375.7|2367|2374.76|2366.06|2376.03|2367.33|2374.53|2365.83|38
1627317900000|2021-07-26 16:45:00|2374.71|2366.01|2374.3|2365.6|2374.71|2366.01|2374.07|2365.37|34
1627317910000|2021-07-26 16:45:10|2374.45|2365.75|2377.41|2368.71|2378.16|2369.46|2374.45|2365.75|39
1627317920000|2021-07-26 16:45:20|2377.24|2368.54|2374.67|2365.97|2377.24|2368.54|2374.17|2365.47|39
1627317930000|2021-07-26 16:45:30|2374.4|2365.7|2372.45|2363.75|2374.4|2365.7|2372.45|2363.75|36
1627317940000|2021-07-26 16:45:40|2372.37|2363.67|2372.47|2363.77|2372.72|2364.02|2372|2363.3|40
1627317950000|2021-07-26 16:45:50|2372.68|2363.98|2373.86|2365.16|2374.11|2365.41|2372.61|2363.91|38
1627317960000|2021-07-26 16:46:00|2373.91|2365.21|2374.59|2365.89|2374.82|2366.12|2373.81|2365.11|39
1627317970000|2021-07-26 16:46:10|2374.45|2365.75|2373.68|2364.98|2374.45|2365.75|2373.68|2364.98|39
1627317980000|2021-07-26 16:46:20|2373.75|2365.05|2373.95|2365.25|2373.97|2365.27|2373.35|2364.65|39
1627317990000|2021-07-26 16:46:30|2374|2365.3|2374.03|2365.33|2374.07|2365.37|2373.59|2364.89|33
1627318000000|2021-07-26 16:46:40|2374.08|2365.38|2372.62|2363.92|2374.11|2365.41|2372.62|2363.92|32
1627318010000|2021-07-26 16:46:50|2372.59|2363.89|2373.16|2364.46|2373.49|2364.79|2372.56|2363.86|37
1627318020000|2021-07-26 16:47:00|2373.2|2364.5|2371.4|2362.7|2373.34|2364.64|2371.34|2362.64|39
1627318030000|2021-07-26 16:47:10|2371.41|2362.71|2371.04|2362.34|2371.62|2362.92|2370.95|2362.25|34
1627318040000|2021-07-26 16:47:20|2371.11|2362.41|2369.11|2360.41|2371.24|2362.54|2368.92|2360.22|37
1627318050000|2021-07-26 16:47:30|2368.87|2360.17|2368.97|2360.27|2369.62|2360.92|2368.81|2360.11|40
1627318060000|2021-07-26 16:47:40|2368.95|2360.25|2368.64|2359.94|2369.25|2360.55|2368.62|2359.92|40
1627318070000|2021-07-26 16:47:50|2368.7|2360|2367.2|2358.5|2368.7|2360|2364.36|2355.66|37
1627318080000|2021-07-26 16:48:00|2367.19|2358.49|2366.47|2357.77|2368.31|2359.61|2366.4|2357.7|38
1627318090000|2021-07-26 16:48:10|2366.44|2357.74|2365.98|2357.28|2366.45|2357.75|2365.55|2356.85|39
1627318100000|2021-07-26 16:48:20|2365.97|2357.27|2366.21|2357.51|2367.94|2359.24|2365.73|2357.03|39
1627318110000|2021-07-26 16:48:30|2366.17|2357.47|2365.38|2356.68|2366.48|2357.78|2365.38|2356.68|39
1627318120000|2021-07-26 16:48:40|2365.37|2356.67|2363.68|2354.98|2366.18|2357.48|2363.61|2354.91|37
1627318130000|2021-07-26 16:48:50|2363.75|2355.05|2363.22|2354.52|2364.19|2355.49|2361.95|2353.25|40
1627318140000|2021-07-26 16:49:00|2363.29|2354.59|2365.01|2356.31|2365.13|2356.43|2362.99|2354.29|39
1627318150000|2021-07-26 16:49:10|2365.64|2356.94|2366.2|2357.5|2366.2|2357.5|2365.38|2356.68|36
1627318160000|2021-07-26 16:49:20|2366.1|2357.4|2366.18|2357.48|2366.52|2357.82|2365.63|2356.93|34
1627318170000|2021-07-26 16:49:30|2366.2|2357.5|2366.44|2357.74|2366.76|2358.06|2365.52|2356.82|37
1627318180000|2021-07-26 16:49:40|2366.57|2357.87|2366.68|2357.98|2367|2358.3|2365.56|2356.86|38
1627318190000|2021-07-26 16:49:50|2366.61|2357.91|2366.6|2357.9|2367.23|2358.53|2366.48|2357.78|34
1627318200000|2021-07-26 16:50:00|2366.81|2358.11|2368.62|2359.92|2368.62|2359.92|2366.66|2357.96|37
1627318210000|2021-07-26 16:50:10|2368.66|2359.96|2368.93|2360.23|2368.97|2360.27|2368.56|2359.86|33
1627318220000|2021-07-26 16:50:20|2368.98|2360.28|2369.24|2360.54|2369.47|2360.77|2368.83|2360.13|33
1627318230000|2021-07-26 16:50:30|2369.25|2360.55|2367.88|2359.18|2369.58|2360.88|2367.88|2359.18|38
1627318240000|2021-07-26 16:50:40|2368.09|2359.39|2366.82|2358.12|2368.3|2359.6|2366.69|2357.99|38
1627318250000|2021-07-26 16:50:50|2366.61|2357.91|2367.4|2358.7|2367.4|2358.7|2366.3|2357.6|38
1627318260000|2021-07-26 16:51:00|2367.34|2358.64|2368.96|2360.26|2369.32|2360.62|2367.34|2358.64|40
1627318270000|2021-07-26 16:51:10|2368.89|2360.19|2368.23|2359.53|2368.89|2360.19|2367.97|2359.27|37
1627318280000|2021-07-26 16:51:20|2368.27|2359.57|2368.95|2360.25|2369.41|2360.71|2368.07|2359.37|37
1627318290000|2021-07-26 16:51:30|2369.26|2360.56|2370.02|2361.32|2370.04|2361.34|2369.19|2360.49|36
1627318300000|2021-07-26 16:51:40|2370.05|2361.35|2370.34|2361.64|2370.52|2361.82|2369.84|2361.14|34
1627318310000|2021-07-26 16:51:50|2370.39|2361.69|2370.08|2361.38|2370.53|2361.83|2369.65|2360.95|39
1627318320000|2021-07-26 16:52:00|2370.01|2361.31|2370.56|2361.86|2370.83|2362.13|2369.55|2360.85|37
1627318330000|2021-07-26 16:52:10|2370.57|2361.87|2370.96|2362.26|2371.45|2362.75|2370.5|2361.8|35
1627318340000|2021-07-26 16:52:20|2370.93|2362.23|2373.07|2364.37|2373.49|2364.79|2370.68|2361.98|38
1627318350000|2021-07-26 16:52:30|2373.15|2364.45|2370.43|2361.73|2373.54|2364.84|2370.04|2361.34|40
1627318360000|2021-07-26 16:52:40|2370.28|2361.58|2369.86|2361.16|2370.48|2361.78|2369.86|2361.16|38
1627318370000|2021-07-26 16:52:50|2369.7|2361|2368.37|2359.67|2369.7|2361|2368.23|2359.53|39
1627318380000|2021-07-26 16:53:00|2368.46|2359.76|2371.17|2362.47|2371.52|2362.82|2368.46|2359.76|38
1627318390000|2021-07-26 16:53:10|2371.2|2362.5|2371.47|2362.77|2371.47|2362.77|2370.61|2361.91|33
1627318400000|2021-07-26 16:53:20|2371.49|2362.79|2371.43|2362.73|2371.49|2362.79|2370.19|2361.49|31
1627318410000|2021-07-26 16:53:30|2371.45|2362.75|2372.45|2363.75|2372.45|2363.75|2371.45|2362.75|30
1627318420000|2021-07-26 16:53:40|2372.49|2363.79|2371.93|2363.23|2372.61|2363.91|2371.34|2362.64|31
1627318430000|2021-07-26 16:53:50|2371.95|2363.25|2372.07|2363.37|2372.16|2363.46|2371.82|2363.12|32
1627318440000|2021-07-26 16:54:00|2372.15|2363.45|2371.34|2362.64|2372.15|2363.45|2371.28|2362.58|23
1627318450000|2021-07-26 16:54:10|2371.33|2362.63|2371.46|2362.76|2371.72|2363.02|2370.81|2362.11|36
1627318460000|2021-07-26 16:54:20|2371.43|2362.73|2371.26|2362.56|2371.48|2362.78|2371.06|2362.36|28
1627318470000|2021-07-26 16:54:30|2371.35|2362.65|2372.11|2363.41|2372.19|2363.49|2371.35|2362.65|38
1627318480000|2021-07-26 16:54:40|2372.12|2363.42|2372.74|2364.04|2372.89|2364.19|2372.03|2363.33|35
1627318490000|2021-07-26 16:54:50|2372.78|2364.08|2373.05|2364.35|2373.1|2364.4|2372.76|2364.06|23
1627318500000|2021-07-26 16:55:00|2373.1|2364.4|2373.18|2364.48|2373.31|2364.61|2372.14|2363.44|30
1627318510000|2021-07-26 16:55:10|2373.33|2364.63|2372.48|2363.78|2373.33|2364.63|2372.48|2363.78|31
1627318520000|2021-07-26 16:55:20|2372.45|2363.75|2370.58|2361.88|2372.56|2363.86|2370.58|2361.88|33
1627318530000|2021-07-26 16:55:30|2370.63|2361.93|2367.25|2358.55|2370.64|2361.94|2367.25|2358.55|31
1627318540000|2021-07-26 16:55:40|2367.38|2358.68|2368.38|2359.68|2368.57|2359.87|2367.38|2358.68|37
1627318550000|2021-07-26 16:55:50|2368.3|2359.6|2369.4|2360.7|2369.5|2360.8|2368.2|2359.5|37
1627318560000|2021-07-26 16:56:00|2369.53|2360.83|2369.6|2360.9|2370.25|2361.55|2369.34|2360.64|38
1627318570000|2021-07-26 16:56:10|2369.54|2360.84|2367.75|2359.05|2369.64|2360.94|2367.45|2358.75|39
1627318580000|2021-07-26 16:56:20|2367.71|2359.01|2367.59|2358.89|2367.95|2359.25|2367.58|2358.88|35
1627318590000|2021-07-26 16:56:30|2367.6|2358.9|2367.61|2358.91|2367.67|2358.97|2366.7|2358|36
1627318600000|2021-07-26 16:56:40|2367.62|2358.92|2368.15|2359.45|2368.21|2359.51|2367.52|2358.82|30
1627318610000|2021-07-26 16:56:50|2368.11|2359.41|2369.48|2360.78|2369.48|2360.78|2368.1|2359.4|35
1627318620000|2021-07-26 16:57:00|2369.4|2360.7|2369.84|2361.14|2370.17|2361.47|2369.14|2360.44|33
1627318630000|2021-07-26 16:57:10|2369.77|2361.07|2369.58|2360.88|2369.77|2361.07|2368.98|2360.28|32
1627318640000|2021-07-26 16:57:20|2369.59|2360.89|2369.63|2360.93|2369.85|2361.15|2369.59|2360.89|38
1627318650000|2021-07-26 16:57:30|2369.61|2360.91|2369.3|2360.6|2369.75|2361.05|2368.95|2360.25|34
1627318660000|2021-07-26 16:57:40|2369.21|2360.51|2368.55|2359.85|2369.43|2360.73|2367.96|2359.26|36
1627318670000|2021-07-26 16:57:50|2368.5|2359.8|2368.36|2359.66|2368.73|2360.03|2368.3|2359.6|37
1627318680000|2021-07-26 16:58:00|2368.32|2359.62|2368.45|2359.75|2368.54|2359.84|2367.84|2359.14|36
1627318690000|2021-07-26 16:58:10|2368.49|2359.79|2368.17|2359.47|2368.6|2359.9|2368.07|2359.37|38
1627318700000|2021-07-26 16:58:20|2368.15|2359.45|2367.93|2359.23|2368.41|2359.71|2367.83|2359.13|36
1627318710000|2021-07-26 16:58:30|2367.92|2359.22|2366.77|2358.07|2367.93|2359.23|2366.57|2357.87|38
1627318720000|2021-07-26 16:58:40|2366.81|2358.11|2366.81|2358.11|2366.97|2358.27|2366.58|2357.88|35
1627318730000|2021-07-26 16:58:50|2366.82|2358.12|2366.77|2358.07|2366.86|2358.16|2366.62|2357.92|35
1627318740000|2021-07-26 16:59:00|2366.68|2357.98|2366.46|2357.76|2366.92|2358.22|2366.43|2357.73|35
1627318750000|2021-07-26 16:59:10|2366.5|2357.8|2368.92|2360.22|2368.92|2360.22|2366.5|2357.8|38
1627318760000|2021-07-26 16:59:20|2368.94|2360.24|2369.02|2360.32|2369.49|2360.79|2368.9|2360.2|33
1627318770000|2021-07-26 16:59:30|2369.15|2360.45|2369.19|2360.49|2369.36|2360.66|2368.98|2360.28|31
1627318780000|2021-07-26 16:59:40|2369.15|2360.45|2369.02|2360.32|2369.23|2360.53|2368.87|2360.17|36
1627318790000|2021-07-26 16:59:50|2369.03|2360.33|2369.15|2360.45|2369.27|2360.57|2369.03|2360.33|35
1627318800000|2021-07-26 17:00:00|2369.23|2360.53|2369.64|2360.94|2369.64|2360.94|2368.93|2360.23|31
1627318810000|2021-07-26 17:00:10|2369.62|2360.92|2370.01|2361.31|2370.02|2361.32|2369.38|2360.68|35
1627318820000|2021-07-26 17:00:20|2370.03|2361.33|2372.17|2363.47|2372.17|2363.47|2369.76|2361.06|39
1627318830000|2021-07-26 17:00:30|2372.12|2363.42|2371.84|2363.14|2372.38|2363.68|2371.41|2362.71|39
1627318840000|2021-07-26 17:00:40|2371.88|2363.18|2368.49|2359.79|2371.88|2363.18|2368.49|2359.79|37
1627318850000|2021-07-26 17:00:50|2368.44|2359.74|2364.99|2356.29|2368.67|2359.97|2364.99|2356.29|35
1627318860000|2021-07-26 17:01:00|2365.1|2356.4|2364.63|2355.93|2365.39|2356.69|2364.61|2355.91|36
1627318870000|2021-07-26 17:01:10|2364.59|2355.89|2357.97|2349.27|2364.61|2355.91|2357.97|2349.27|37
1627318880000|2021-07-26 17:01:20|2357.96|2349.26|2361.15|2352.45|2361.36|2352.66|2357.96|2349.26|40
1627318890000|2021-07-26 17:01:30|2361.49|2352.79|2363.06|2354.36|2363.59|2354.89|2361.49|2352.79|38
1627318900000|2021-07-26 17:01:40|2363.02|2354.32|2361.45|2352.75|2363.02|2354.32|2360.91|2352.21|36
1627318910000|2021-07-26 17:01:50|2361.46|2352.76|2362.97|2354.27|2363.45|2354.75|2361.46|2352.76|40
1627318920000|2021-07-26 17:02:00|2363.1|2354.4|2366.34|2357.64|2366.34|2357.64|2363.1|2354.4|38
1627318930000|2021-07-26 17:02:10|2366.35|2357.65|2366.52|2357.82|2368.01|2359.31|2366.26|2357.56|36
1627318940000|2021-07-26 17:02:20|2366.53|2357.83|2366.78|2358.08|2367.59|2358.89|2366.31|2357.61|37
1627318950000|2021-07-26 17:02:30|2366.07|2357.37|2363.98|2355.28|2366.21|2357.51|2363.7|2355|37
1627318960000|2021-07-26 17:02:40|2364.27|2355.57|2360.16|2351.46|2364.32|2355.62|2360.16|2351.46|35
1627318970000|2021-07-26 17:02:50|2360.43|2351.73|2359.69|2350.99|2360.97|2352.27|2359.64|2350.94|35
1627318980000|2021-07-26 17:03:00|2359.44|2350.74|2360.82|2352.12|2361.63|2352.93|2359.44|2350.74|33
1627318990000|2021-07-26 17:03:10|2360.84|2352.14|2360.29|2351.59|2362.02|2353.32|2359.48|2350.78|35
1627319000000|2021-07-26 17:03:20|2360.31|2351.61|2360.57|2351.87|2360.74|2352.04|2359.53|2350.83|35
1627319010000|2021-07-26 17:03:30|2360.36|2351.66|2358.95|2350.25|2360.36|2351.66|2358.94|2350.24|36
1627319020000|2021-07-26 17:03:40|2358.97|2350.27|2359.79|2351.09|2360.14|2351.44|2358.88|2350.18|37
1627319030000|2021-07-26 17:03:50|2359.94|2351.24|2360.46|2351.76|2360.51|2351.81|2359.8|2351.1|35
1627319040000|2021-07-26 17:04:00|2360.44|2351.74|2360.37|2351.67|2360.56|2351.86|2360.04|2351.34|36
1627319050000|2021-07-26 17:04:10|2360.42|2351.72|2362.02|2353.32|2362.27|2353.57|2360.42|2351.72|38
1627319060000|2021-07-26 17:04:20|2362.12|2353.42|2361.67|2352.97|2362.3|2353.6|2361.09|2352.39|36
1627319070000|2021-07-26 17:04:30|2361.2|2352.5|2360.68|2351.98|2361.98|2353.28|2360.68|2351.98|39
1627319080000|2021-07-26 17:04:40|2360.61|2351.91|2361.31|2352.61|2361.31|2352.61|2360.34|2351.64|39
1627319090000|2021-07-26 17:04:50|2361.4|2352.7|2361.74|2353.04|2361.85|2353.15|2361.39|2352.69|37
1627319100000|2021-07-26 17:05:00|2361.76|2353.06|2361.21|2352.51|2362.31|2353.61|2360.98|2352.28|33
1627319110000|2021-07-26 17:05:10|2361.15|2352.45|2360.07|2351.37|2361.19|2352.49|2360.02|2351.32|34
1627319120000|2021-07-26 17:05:20|2360.11|2351.41|2360.17|2351.47|2360.24|2351.54|2359.45|2350.75|39
1627319130000|2021-07-26 17:05:30|2360.14|2351.44|2359.1|2350.4|2360.25|2351.55|2359.1|2350.4|36
1627319140000|2021-07-26 17:05:40|2359.2|2350.5|2359.4|2350.7|2359.4|2350.7|2358.99|2350.29|32
1627319150000|2021-07-26 17:05:50|2359.3|2350.6|2358.91|2350.21|2359.33|2350.63|2358.61|2349.91|37
1627319160000|2021-07-26 17:06:00|2358.86|2350.16|2359.67|2350.97|2359.72|2351.02|2358.83|2350.13|32
1627319170000|2021-07-26 17:06:10|2359.62|2350.92|2360.85|2352.15|2360.85|2352.15|2359.55|2350.85|27
1627319180000|2021-07-26 17:06:20|2360.84|2352.14|2361.24|2352.54|2361.51|2352.81|2360.48|2351.78|34
1627319190000|2021-07-26 17:06:30|2361.04|2352.34|2360.52|2351.82|2361.48|2352.78|2360.5|2351.8|25
1627319200000|2021-07-26 17:06:40|2360.44|2351.74|2361.15|2352.45|2361.15|2352.45|2360.44|2351.74|35
1627319210000|2021-07-26 17:06:50|2361.05|2352.35|2361.14|2352.44|2361.21|2352.51|2360.45|2351.75|36
1627319220000|2021-07-26 17:07:00|2361.21|2352.51|2362.27|2353.57|2362.29|2353.59|2361.12|2352.42|34
1627319230000|2021-07-26 17:07:10|2362.26|2353.56|2362.22|2353.52|2362.26|2353.56|2361.67|2352.97|32
1627319240000|2021-07-26 17:07:20|2362.2|2353.5|2361.95|2353.25|2362.29|2353.59|2361.51|2352.81|39
1627319250000|2021-07-26 17:07:30|2362.01|2353.31|2360.67|2351.97|2362.01|2353.31|2360.54|2351.84|30
1627319260000|2021-07-26 17:07:40|2360.68|2351.98|2360.22|2351.52|2361.06|2352.36|2360.22|2351.52|32
1627319270000|2021-07-26 17:07:50|2360.15|2351.45|2360|2351.3|2360.24|2351.54|2359.99|2351.29|21
1627319280000|2021-07-26 17:08:00|2359.98|2351.28|2360.06|2351.36|2360.38|2351.68|2359.92|2351.22|32
1627319290000|2021-07-26 17:08:10|2360.08|2351.38|2360.15|2351.45|2360.32|2351.62|2360.06|2351.36|28
1627319300000|2021-07-26 17:08:20|2360.14|2351.44|2360.74|2352.04|2360.85|2352.15|2360.12|2351.42|28
1627319310000|2021-07-26 17:08:30|2360.77|2352.07|2360.77|2352.07|2360.86|2352.16|2360.62|2351.92|34
1627319320000|2021-07-26 17:08:40|2360.78|2352.08|2361.04|2352.34|2361.25|2352.55|2360.67|2351.97|31
1627319330000|2021-07-26 17:08:50|2361.23|2352.53|2360.02|2351.32|2361.4|2352.7|2360.02|2351.32|33
1627319340000|2021-07-26 17:09:00|2360.1|2351.4|2359.9|2351.2|2360.24|2351.54|2359.47|2350.77|40
1627319350000|2021-07-26 17:09:10|2360|2351.3|2360.45|2351.75|2360.64|2351.94|2359.55|2350.85|36
1627319360000|2021-07-26 17:09:20|2360.44|2351.74|2360.33|2351.63|2360.62|2351.92|2359.97|2351.27|30
1627319370000|2021-07-26 17:09:30|2360.35|2351.65|2360.68|2351.98|2361.15|2352.45|2360.35|2351.65|39
1627319380000|2021-07-26 17:09:40|2360.76|2352.06|2359.91|2351.21|2360.76|2352.06|2359.89|2351.19|37
1627319390000|2021-07-26 17:09:50|2360.04|2351.34|2361|2352.3|2361.04|2352.34|2359.91|2351.21|37
1627319400000|2021-07-26 17:10:00|2360.96|2352.26|2361.39|2352.69|2361.39|2352.69|2360.78|2352.08|37
1627319410000|2021-07-26 17:10:10|2361.57|2352.87|2364.07|2355.37|2364.07|2355.37|2361.48|2352.78|30
1627319420000|2021-07-26 17:10:20|2364.05|2355.35|2364.29|2355.59|2364.54|2355.84|2363.3|2354.6|36
1627319430000|2021-07-26 17:10:30|2364.36|2355.66|2364.69|2355.99|2365.05|2356.35|2364.16|2355.46|30
1627319440000|2021-07-26 17:10:40|2364.65|2355.95|2364.67|2355.97|2365.33|2356.63|2364.6|2355.9|32
1627319450000|2021-07-26 17:10:50|2364.66|2355.96|2364.91|2356.21|2364.97|2356.27|2363.96|2355.26|26
1627319460000|2021-07-26 17:11:00|2364.89|2356.19|2363.56|2354.86|2364.89|2356.19|2363.43|2354.73|35
1627319470000|2021-07-26 17:11:10|2363.67|2354.97|2363.69|2354.99|2364.57|2355.87|2363.67|2354.97|38
1627319480000|2021-07-26 17:11:20|2363.68|2354.98|2363.44|2354.74|2363.88|2355.18|2363.4|2354.7|37
1627319490000|2021-07-26 17:11:30|2363.51|2354.81|2362.09|2353.39|2363.57|2354.87|2362.09|2353.39|39
1627319500000|2021-07-26 17:11:40|2362.32|2353.62|2363.34|2354.64|2363.34|2354.64|2362.08|2353.38|40
1627319510000|2021-07-26 17:11:50|2363.27|2354.57|2362.84|2354.14|2363.27|2354.57|2362.42|2353.72|37
1627319520000|2021-07-26 17:12:00|2362.86|2354.16|2362.67|2353.97|2363.5|2354.8|2362.67|2353.97|36
1627319530000|2021-07-26 17:12:10|2362.63|2353.93|2362.87|2354.17|2362.94|2354.24|2362.48|2353.78|34
1627319540000|2021-07-26 17:12:20|2362.84|2354.14|2362.74|2354.04|2363.2|2354.5|2362.53|2353.83|28
1627319550000|2021-07-26 17:12:30|2362.79|2354.09|2362.99|2354.29|2363.1|2354.4|2362.79|2354.09|26
1627319560000|2021-07-26 17:12:40|2362.9|2354.2|2363.15|2354.45|2363.21|2354.51|2362.89|2354.19|31
1627319570000|2021-07-26 17:12:50|2363.2|2354.5|2363.17|2354.47|2363.24|2354.54|2363.05|2354.35|16
1627319580000|2021-07-26 17:13:00|2363.03|2354.33|2362.87|2354.17|2363.03|2354.33|2362.58|2353.88|37
1627319590000|2021-07-26 17:13:10|2362.88|2354.18|2362.82|2354.12|2362.89|2354.19|2362.33|2353.63|34
1627319600000|2021-07-26 17:13:20|2362.86|2354.16|2363.11|2354.41|2363.23|2354.53|2362.81|2354.11|34
1627319610000|2021-07-26 17:13:30|2363.13|2354.43|2362.46|2353.76|2363.13|2354.43|2362.36|2353.66|17
1627319620000|2021-07-26 17:13:40|2362.37|2353.67|2362.66|2353.96|2362.7|2354|2362.31|2353.61|23
1627319630000|2021-07-26 17:13:50|2362.67|2353.97|2362.23|2353.53|2362.67|2353.97|2362.17|2353.47|21
1627319640000|2021-07-26 17:14:00|2362.2|2353.5|2362.46|2353.76|2362.91|2354.21|2362.2|2353.5|21
1627319650000|2021-07-26 17:14:10|2362.51|2353.81|2362.71|2354.01|2363.22|2354.52|2362.51|2353.81|23
1627319660000|2021-07-26 17:14:20|2362.73|2354.03|2362.62|2353.92|2362.76|2354.06|2362.47|2353.77|29
1627319670000|2021-07-26 17:14:30|2362.68|2353.98|2362.55|2353.85|2363.05|2354.35|2362.44|2353.74|36
1627319680000|2021-07-26 17:14:40|2362.63|2353.93|2363.07|2354.37|2363.07|2354.37|2362.56|2353.86|34
1627319690000|2021-07-26 17:14:50|2363.06|2354.36|2363.01|2354.31|2363.15|2354.45|2362.96|2354.26|32
1627319700000|2021-07-26 17:15:00|2362.98|2354.28|2362.02|2353.32|2364.1|2355.4|2362.02|2353.32|36
1627319710000|2021-07-26 17:15:10|2362|2353.3|2362.02|2353.32|2362.17|2353.47|2361.76|2353.06|33
1627319720000|2021-07-26 17:15:20|2362.01|2353.31|2361.15|2352.45|2362.05|2353.35|2360.96|2352.26|30
1627319730000|2021-07-26 17:15:30|2361.08|2352.38|2361.24|2352.54|2361.41|2352.71|2360.65|2351.95|32
1627319740000|2021-07-26 17:15:40|2361.25|2352.55|2361.75|2353.05|2361.84|2353.14|2361.15|2352.45|34
1627319750000|2021-07-26 17:15:50|2361.99|2353.29|2363.27|2354.57|2363.27|2354.57|2361.99|2353.29|32
1627319760000|2021-07-26 17:16:00|2363.29|2354.59|2363.82|2355.12|2363.82|2355.12|2363.09|2354.39|35
1627319770000|2021-07-26 17:16:10|2363.74|2355.04|2364.64|2355.94|2364.64|2355.94|2363.74|2355.04|24
1627319780000|2021-07-26 17:16:20|2364.65|2355.95|2365.91|2357.21|2365.91|2357.21|2363.68|2354.98|28
1627319790000|2021-07-26 17:16:30|2365.97|2357.27|2365.53|2356.83|2366.07|2357.37|2365.38|2356.68|33
1627319800000|2021-07-26 17:16:40|2365.54|2356.84|2364.46|2355.76|2365.54|2356.84|2364.25|2355.55|37
1627319810000|2021-07-26 17:16:50|2364.41|2355.71|2365.18|2356.48|2365.31|2356.61|2364.41|2355.71|33
1627319820000|2021-07-26 17:17:00|2365.08|2356.38|2364.85|2356.15|2365.13|2356.43|2364.22|2355.52|35
1627319830000|2021-07-26 17:17:10|2364.82|2356.12|2364.42|2355.72|2364.82|2356.12|2364.16|2355.46|34
1627319840000|2021-07-26 17:17:20|2364.48|2355.78|2364.35|2355.65|2364.48|2355.78|2364.22|2355.52|37
1627319850000|2021-07-26 17:17:30|2364.34|2355.64|2364.44|2355.74|2364.45|2355.75|2364.12|2355.42|37
1627319860000|2021-07-26 17:17:40|2364.28|2355.58|2363.78|2355.08|2364.28|2355.58|2363.66|2354.96|36
1627319870000|2021-07-26 17:17:50|2363.76|2355.06|2364.16|2355.46|2364.17|2355.47|2363.7|2355|26
1627319880000|2021-07-26 17:18:00|2364.18|2355.48|2363.68|2354.98|2364.18|2355.48|2363.68|2354.98|15
1627319890000|2021-07-26 17:18:10|2363.83|2355.13|2363.84|2355.14|2363.87|2355.17|2363.7|2355|26
1627319900000|2021-07-26 17:18:20|2363.98|2355.28|2363.9|2355.2|2364.05|2355.35|2363.9|2355.2|27
1627319910000|2021-07-26 17:18:30|2363.92|2355.22|2364.32|2355.62|2364.32|2355.62|2363.92|2355.22|15
1627319920000|2021-07-26 17:18:40|2364.33|2355.63|2366.74|2358.04|2366.74|2358.04|2364.33|2355.63|30
1627319930000|2021-07-26 17:18:50|2366.91|2358.21|2367.04|2358.34|2367.41|2358.71|2366.38|2357.68|40
1627319940000|2021-07-26 17:19:00|2367.13|2358.43|2367.86|2359.16|2367.86|2359.16|2366.93|2358.23|37
1627319950000|2021-07-26 17:19:10|2367.84|2359.14|2367.66|2358.96|2368.34|2359.64|2367.57|2358.87|28
1627319960000|2021-07-26 17:19:20|2367.76|2359.06|2367.91|2359.21|2367.91|2359.21|2367.71|2359.01|19
1627319970000|2021-07-26 17:19:30|2367.9|2359.2|2367.91|2359.21|2367.93|2359.23|2367.38|2358.68|30
1627319980000|2021-07-26 17:19:40|2367.95|2359.25|2368.24|2359.54|2368.97|2360.27|2367.93|2359.23|33
1627319990000|2021-07-26 17:19:50|2368.25|2359.55|2368.21|2359.51|2368.31|2359.61|2367.83|2359.13|35
1627320000000|2021-07-26 17:20:00|2368.16|2359.46|2368.56|2359.86|2368.66|2359.96|2367.85|2359.15|33
1627320010000|2021-07-26 17:20:10|2368.65|2359.95|2368.56|2359.86|2369.31|2360.61|2368.54|2359.84|36
1627320020000|2021-07-26 17:20:20|2368.45|2359.75|2368.6|2359.9|2369.11|2360.41|2368.45|2359.75|33
1627320030000|2021-07-26 17:20:30|2368.59|2359.89|2369.3|2360.6|2369.3|2360.6|2368.57|2359.87|35
1627320040000|2021-07-26 17:20:40|2369.32|2360.62|2369.66|2360.96|2369.75|2361.05|2369.29|2360.59|34
1627320050000|2021-07-26 17:20:50|2369.68|2360.98|2371.44|2362.74|2371.44|2362.74|2369.53|2360.83|38
1627320060000|2021-07-26 17:21:00|2371.16|2362.46|2369.67|2360.97|2371.33|2362.63|2369.57|2360.87|36
1627320070000|2021-07-26 17:21:10|2369.62|2360.92|2369.88|2361.18|2370.16|2361.46|2369.55|2360.85|39
1627320080000|2021-07-26 17:21:20|2369.87|2361.17|2368.79|2360.09|2370|2361.3|2368.79|2360.09|35
1627320090000|2021-07-26 17:21:30|2368.77|2360.07|2368.65|2359.95|2368.78|2360.08|2368.48|2359.78|29
1627320100000|2021-07-26 17:21:40|2368.66|2359.96|2369.61|2360.91|2369.67|2360.97|2368.57|2359.87|28
1627320110000|2021-07-26 17:21:50|2369.66|2360.96|2369.2|2360.5|2369.85|2361.15|2369.2|2360.5|35
1627320120000|2021-07-26 17:22:00|2369.24|2360.54|2369.56|2360.86|2369.73|2361.03|2369.04|2360.34|31
1627320130000|2021-07-26 17:22:10|2369.59|2360.89|2369.61|2360.91|2369.79|2361.09|2369.57|2360.87|35
1627320140000|2021-07-26 17:22:20|2369.63|2360.93|2370.41|2361.71|2370.55|2361.85|2369.53|2360.83|33
1627320150000|2021-07-26 17:22:30|2370.99|2362.29|2369.38|2360.68|2370.99|2362.29|2369.17|2360.47|36
1627320160000|2021-07-26 17:22:40|2369.24|2360.54|2368.61|2359.91|2369.48|2360.78|2368.06|2359.36|39
1627320170000|2021-07-26 17:22:50|2368.48|2359.78|2368.18|2359.48|2368.57|2359.87|2367.64|2358.94|34
1627320180000|2021-07-26 17:23:00|2368.19|2359.49|2368.82|2360.12|2368.82|2360.12|2368.1|2359.4|37
1627320190000|2021-07-26 17:23:10|2368.81|2360.11|2369.21|2360.51|2369.48|2360.78|2368.81|2360.11|37
1627320200000|2021-07-26 17:23:20|2369.28|2360.58|2369.57|2360.87|2369.68|2360.98|2369.26|2360.56|33
1627320210000|2021-07-26 17:23:30|2369.54|2360.84|2370.18|2361.48|2370.36|2361.66|2369.42|2360.72|37
1627320220000|2021-07-26 17:23:40|2370.47|2361.77|2370.67|2361.97|2370.93|2362.23|2370.24|2361.54|38
1627320230000|2021-07-26 17:23:50|2370.53|2361.83|2369.94|2361.24|2370.64|2361.94|2369.81|2361.11|34
1627320240000|2021-07-26 17:24:00|2370.06|2361.36|2368.36|2359.66|2370.08|2361.38|2368.16|2359.46|34
1627320250000|2021-07-26 17:24:10|2368.28|2359.58|2369.2|2360.5|2369.56|2360.86|2368.16|2359.46|38
1627320260000|2021-07-26 17:24:20|2369.04|2360.34|2369.47|2360.77|2369.57|2360.87|2368.98|2360.28|34
1627320270000|2021-07-26 17:24:30|2369.49|2360.79|2369.68|2360.98|2370.24|2361.54|2369.49|2360.79|35
1627320280000|2021-07-26 17:24:40|2369.84|2361.14|2369.82|2361.12|2370.38|2361.68|2369.76|2361.06|30
1627320290000|2021-07-26 17:24:50|2369.59|2360.89|2369.04|2360.34|2369.62|2360.92|2368.98|2360.28|34
1627320300000|2021-07-26 17:25:00|2369.12|2360.42|2369.59|2360.89|2369.91|2361.21|2369.04|2360.34|40
1627320310000|2021-07-26 17:25:10|2369.69|2360.99|2368.72|2360.02|2369.73|2361.03|2368.54|2359.84|36
1627320320000|2021-07-26 17:25:20|2368.65|2359.95|2369.55|2360.85|2370.34|2361.64|2368.64|2359.94|38
1627320330000|2021-07-26 17:25:30|2369.58|2360.88|2370.02|2361.32|2370.02|2361.32|2369.03|2360.33|37
1627320340000|2021-07-26 17:25:40|2369.96|2361.26|2370.12|2361.42|2370.28|2361.58|2369.89|2361.19|31
1627320350000|2021-07-26 17:25:50|2370.11|2361.41|2370.01|2361.31|2370.31|2361.61|2369.99|2361.29|34
1627320360000|2021-07-26 17:26:00|2370.05|2361.35|2370.03|2361.33|2370.61|2361.91|2369.95|2361.25|34
1627320370000|2021-07-26 17:26:10|2369.88|2361.18|2369.93|2361.23|2370.51|2361.81|2369.64|2360.94|32
1627320380000|2021-07-26 17:26:20|2370|2361.3|2370.35|2361.65|2370.35|2361.65|2369.93|2361.23|32
1627320390000|2021-07-26 17:26:30|2370.22|2361.52|2370.33|2361.63|2370.39|2361.69|2369.91|2361.21|33
1627320400000|2021-07-26 17:26:40|2370.35|2361.65|2370.59|2361.89|2371.1|2362.4|2370.28|2361.58|34
1627320410000|2021-07-26 17:26:50|2370.68|2361.98|2370.06|2361.36|2370.77|2362.07|2369.86|2361.16|39
1627320420000|2021-07-26 17:27:00|2370.12|2361.42|2370.19|2361.49|2370.31|2361.61|2369.67|2360.97|38
1627320430000|2021-07-26 17:27:10|2370.33|2361.63|2370.14|2361.44|2370.33|2361.63|2369.63|2360.93|38
1627320440000|2021-07-26 17:27:20|2370.08|2361.38|2370.4|2361.7|2370.44|2361.74|2369.94|2361.24|37
1627320450000|2021-07-26 17:27:30|2370.48|2361.78|2370.2|2361.5|2370.78|2362.08|2370.18|2361.48|32
1627320460000|2021-07-26 17:27:40|2370.24|2361.54|2369.53|2360.83|2370.27|2361.57|2369.42|2360.72|32
1627320470000|2021-07-26 17:27:50|2369.5|2360.8|2369.38|2360.68|2369.6|2360.9|2368.99|2360.29|28
1627320480000|2021-07-26 17:28:00|2369.32|2360.62|2369.63|2360.93|2369.73|2361.03|2369.29|2360.59|32
1627320490000|2021-07-26 17:28:10|2369.65|2360.95|2368.65|2359.95|2369.65|2360.95|2368.65|2359.95|36
1627320500000|2021-07-26 17:28:20|2368.69|2359.99|2369.12|2360.42|2369.25|2360.55|2368.2|2359.5|36
1627320510000|2021-07-26 17:28:30|2369.16|2360.46|2366.38|2357.68|2369.16|2360.46|2365.6|2356.9|37
1627320520000|2021-07-26 17:28:40|2366.35|2357.65|2367.49|2358.79|2367.56|2358.86|2365.82|2357.12|39
1627320530000|2021-07-26 17:28:50|2367.45|2358.75|2369.2|2360.5|2369.2|2360.5|2367.45|2358.75|38
1627320540000|2021-07-26 17:29:00|2369.18|2360.48|2369.69|2360.99|2369.83|2361.13|2368.63|2359.93|39
1627320550000|2021-07-26 17:29:10|2369.74|2361.04|2369.88|2361.18|2370.08|2361.38|2369.72|2361.02|31
1627320560000|2021-07-26 17:29:20|2369.87|2361.17|2368.31|2359.61|2369.88|2361.18|2368.24|2359.54|23
1627320570000|2021-07-26 17:29:30|2368.28|2359.58|2367.41|2358.71|2368.28|2359.58|2367.16|2358.46|36
1627320580000|2021-07-26 17:29:40|2367.58|2358.88|2367.88|2359.18|2367.88|2359.18|2367.18|2358.48|29
1627320590000|2021-07-26 17:29:50|2368.05|2359.35|2367.57|2358.87|2368.07|2359.37|2367.35|2358.65|34
1627320600000|2021-07-26 17:30:00|2367.38|2358.68|2367.26|2358.56|2367.38|2358.68|2366.09|2357.39|36
1627320610000|2021-07-26 17:30:10|2367.18|2358.48|2367.44|2358.74|2367.44|2358.74|2367.1|2358.4|33
1627320620000|2021-07-26 17:30:20|2367.29|2358.59|2368.57|2359.87|2368.6|2359.9|2367.24|2358.54|36
1627320630000|2021-07-26 17:30:30|2368.76|2360.06|2370.2|2361.5|2370.29|2361.59|2368.64|2359.94|37
1627320640000|2021-07-26 17:30:40|2370.12|2361.42|2371.2|2362.5|2371.24|2362.54|2370.03|2361.33|33
1627320650000|2021-07-26 17:30:50|2371.27|2362.57|2370.85|2362.15|2371.35|2362.65|2370.82|2362.12|36
1627320660000|2021-07-26 17:31:00|2370.92|2362.22|2370.73|2362.03|2371.24|2362.54|2370.62|2361.92|31
1627320670000|2021-07-26 17:31:10|2370.57|2361.87|2370.5|2361.8|2370.79|2362.09|2370.47|2361.77|25
1627320680000|2021-07-26 17:31:20|2370.45|2361.75|2369.53|2360.83|2370.45|2361.75|2369.48|2360.78|36
1627320690000|2021-07-26 17:31:30|2369.52|2360.82|2370.34|2361.64|2370.34|2361.64|2369.44|2360.74|33
1627320700000|2021-07-26 17:31:40|2370.52|2361.82|2371.05|2362.35|2371.16|2362.46|2370.5|2361.8|36
1627320710000|2021-07-26 17:31:50|2371|2362.3|2371.01|2362.31|2371.12|2362.42|2370.52|2361.82|36
1627320720000|2021-07-26 17:32:00|2370.9|2362.2|2371.56|2362.86|2371.56|2362.86|2370.83|2362.13|34
1627320730000|2021-07-26 17:32:10|2371.27|2362.57|2371.25|2362.55|2371.63|2362.93|2371.13|2362.43|27
1627320740000|2021-07-26 17:32:20|2371.26|2362.56|2371.16|2362.46|2371.28|2362.58|2371.03|2362.33|25
1627320750000|2021-07-26 17:32:30|2371.15|2362.45|2371.36|2362.66|2371.36|2362.66|2370.99|2362.29|27
1627320760000|2021-07-26 17:32:40|2371.33|2362.63|2370.7|2362|2371.35|2362.65|2370.66|2361.96|27
1627320770000|2021-07-26 17:32:50|2370.73|2362.03|2370.32|2361.62|2370.75|2362.05|2370.25|2361.55|36
1627320780000|2021-07-26 17:33:00|2370.43|2361.73|2370.17|2361.47|2370.83|2362.13|2370.1|2361.4|36
1627320790000|2021-07-26 17:33:10|2370.14|2361.44|2370.74|2362.04|2370.8|2362.1|2370.14|2361.44|37
1627320800000|2021-07-26 17:33:20|2370.8|2362.1|2370.98|2362.28|2371.03|2362.33|2370.72|2362.02|31
1627320810000|2021-07-26 17:33:30|2371.01|2362.31|2370.41|2361.71|2371.01|2362.31|2370.21|2361.51|36
1627320820000|2021-07-26 17:33:40|2370.16|2361.46|2369.93|2361.23|2370.33|2361.63|2369.91|2361.21|35
1627320830000|2021-07-26 17:33:50|2369.92|2361.22|2368.77|2360.07|2369.92|2361.22|2368.74|2360.04|34
1627320840000|2021-07-26 17:34:00|2368.65|2359.95|2368.37|2359.67|2368.69|2359.99|2368.22|2359.52|36
1627320850000|2021-07-26 17:34:10|2368.3|2359.6|2368.56|2359.86|2368.93|2360.23|2368.13|2359.43|36
1627320860000|2021-07-26 17:34:20|2368.31|2359.61|2368.04|2359.34|2368.4|2359.7|2367.93|2359.23|38
1627320870000|2021-07-26 17:34:30|2367.97|2359.27|2368.85|2360.15|2368.87|2360.17|2367.97|2359.27|28
1627320880000|2021-07-26 17:34:40|2368.75|2360.05|2368.69|2359.99|2368.8|2360.1|2368.66|2359.96|26
1627320890000|2021-07-26 17:34:50|2368.66|2359.96|2368.21|2359.51|2368.66|2359.96|2368.06|2359.36|32
1627320900000|2021-07-26 17:35:00|2368.26|2359.56|2368.06|2359.36|2368.27|2359.57|2368.05|2359.35|30
1627320910000|2021-07-26 17:35:10|2368.01|2359.31|2368.67|2359.97|2368.7|2360|2367.98|2359.28|31
1627320920000|2021-07-26 17:35:20|2368.59|2359.89|2368.57|2359.87|2368.67|2359.97|2368.4|2359.7|31
1627320930000|2021-07-26 17:35:30|2368.52|2359.82|2368.88|2360.18|2369|2360.3|2368.22|2359.52|32
1627320940000|2021-07-26 17:35:40|2368.89|2360.19|2370.3|2361.6|2370.3|2361.6|2368.89|2360.19|28
1627320950000|2021-07-26 17:35:50|2370.29|2361.59|2369.92|2361.22|2370.35|2361.65|2369.52|2360.82|38
1627320960000|2021-07-26 17:36:00|2369.93|2361.23|2370.85|2362.15|2370.85|2362.15|2369.93|2361.23|39
1627320970000|2021-07-26 17:36:10|2370.84|2362.14|2370.77|2362.07|2370.99|2362.29|2370.77|2362.07|36
1627320980000|2021-07-26 17:36:20|2370.44|2361.74|2370.19|2361.49|2370.44|2361.74|2369.92|2361.22|38
1627320990000|2021-07-26 17:36:30|2370.18|2361.48|2370.14|2361.44|2370.33|2361.63|2370|2361.3|30
1627321000000|2021-07-26 17:36:40|2370.16|2361.46|2370.56|2361.86|2370.58|2361.88|2369.99|2361.29|31
1627321010000|2021-07-26 17:36:50|2370.58|2361.88|2371.3|2362.6|2371.31|2362.61|2370.53|2361.83|26
1627321020000|2021-07-26 17:37:00|2371.31|2362.61|2371.57|2362.87|2371.69|2362.99|2371.26|2362.56|30
1627321030000|2021-07-26 17:37:10|2371.6|2362.9|2371.38|2362.68|2371.77|2363.07|2371.11|2362.41|37
1627321040000|2021-07-26 17:37:20|2371.37|2362.67|2371.5|2362.8|2371.5|2362.8|2371.27|2362.57|28
1627321050000|2021-07-26 17:37:30|2371.52|2362.82|2371.05|2362.35|2371.82|2363.12|2371.05|2362.35|30
1627321060000|2021-07-26 17:37:40|2371.09|2362.39|2371.17|2362.47|2371.17|2362.47|2370.6|2361.9|37
1627321070000|2021-07-26 17:37:50|2371.27|2362.57|2371.96|2363.26|2372.03|2363.33|2371.27|2362.57|35
1627321080000|2021-07-26 17:38:00|2371.97|2363.27|2372.13|2363.43|2372.3|2363.6|2371.97|2363.27|26
1627321090000|2021-07-26 17:38:10|2372.08|2363.38|2372.11|2363.41|2372.21|2363.51|2371.63|2362.93|37
1627321100000|2021-07-26 17:38:20|2372.06|2363.36|2374.41|2365.71|2374.45|2365.75|2372.06|2363.36|35
1627321110000|2021-07-26 17:38:30|2374.44|2365.74|2373.61|2364.91|2374.44|2365.74|2373.14|2364.44|36
1627321120000|2021-07-26 17:38:40|2373.66|2364.96|2374.74|2366.04|2374.92|2366.22|2373.62|2364.92|37
1627321130000|2021-07-26 17:38:50|2374.67|2365.97|2374.96|2366.26|2375.07|2366.37|2374.21|2365.51|36
1627321140000|2021-07-26 17:39:00|2375|2366.3|2372.65|2363.95|2375|2366.3|2372.65|2363.95|38
1627321150000|2021-07-26 17:39:10|2372.61|2363.91|2372.59|2363.89|2373.45|2364.75|2372.5|2363.8|29
1627321160000|2021-07-26 17:39:20|2372.54|2363.84|2371.44|2362.74|2372.61|2363.91|2371.44|2362.74|32
1627321170000|2021-07-26 17:39:30|2371.45|2362.75|2371.51|2362.81|2371.54|2362.84|2371.25|2362.55|34
1627321180000|2021-07-26 17:39:40|2371.41|2362.71|2373.08|2364.38|2373.17|2364.47|2371.4|2362.7|32
1627321190000|2021-07-26 17:39:50|2373.4|2364.7|2372.86|2364.16|2373.67|2364.97|2372.68|2363.98|37
1627321200000|2021-07-26 17:40:00|2372.85|2364.15|2372.2|2363.5|2372.93|2364.23|2372.08|2363.38|38
1627321210000|2021-07-26 17:40:10|2372.25|2363.55|2372.59|2363.89|2372.74|2364.04|2372.12|2363.42|38
1627321220000|2021-07-26 17:40:20|2372.65|2363.95|2372.36|2363.66|2372.91|2364.21|2372.04|2363.34|37
1627321230000|2021-07-26 17:40:30|2372.29|2363.59|2372.31|2363.61|2372.44|2363.74|2372.23|2363.53|32
1627321240000|2021-07-26 17:40:40|2372.32|2363.62|2372.24|2363.54|2372.35|2363.65|2372.19|2363.49|31
1627321250000|2021-07-26 17:40:50|2372.22|2363.52|2371.7|2363|2372.24|2363.54|2371.57|2362.87|34
1627321260000|2021-07-26 17:41:00|2371.63|2362.93|2370.44|2361.74|2371.71|2363.01|2370.41|2361.71|37
1627321270000|2021-07-26 17:41:10|2370.37|2361.67|2370.22|2361.52|2370.45|2361.75|2370.01|2361.31|26
1627321280000|2021-07-26 17:41:20|2370.24|2361.54|2370.5|2361.8|2370.5|2361.8|2369.82|2361.12|33
1627321290000|2021-07-26 17:41:30|2370.34|2361.64|2370.74|2362.04|2370.85|2362.15|2370.13|2361.43|32
1627321300000|2021-07-26 17:41:40|2370.8|2362.1|2370.31|2361.61|2370.8|2362.1|2370.29|2361.59|33
1627321310000|2021-07-26 17:41:50|2370.4|2361.7|2370.95|2362.25|2371|2362.3|2370.25|2361.55|27
1627321320000|2021-07-26 17:42:00|2370.96|2362.26|2370.89|2362.19|2370.96|2362.26|2370.64|2361.94|34
1627321330000|2021-07-26 17:42:10|2371.1|2362.4|2371.04|2362.34|2371.17|2362.47|2370.76|2362.06|38
1627321340000|2021-07-26 17:42:20|2371.26|2362.56|2371.71|2363.01|2372|2363.3|2371.26|2362.56|39
1627321350000|2021-07-26 17:42:30|2371.79|2363.09|2372.59|2363.89|2372.63|2363.93|2371.65|2362.95|33
1627321360000|2021-07-26 17:42:40|2372.61|2363.91|2372.76|2364.06|2372.78|2364.08|2372.61|2363.91|28
1627321370000|2021-07-26 17:42:50|2372.83|2364.13|2372.56|2363.86|2372.99|2364.29|2372.56|2363.86|35
1627321380000|2021-07-26 17:43:00|2372.59|2363.89|2372|2363.3|2372.66|2363.96|2371.51|2362.81|39
1627321390000|2021-07-26 17:43:10|2371.98|2363.28|2372.84|2364.14|2372.84|2364.14|2371.98|2363.28|33
1627321400000|2021-07-26 17:43:20|2372.97|2364.27|2372.85|2364.15|2373.22|2364.52|2372.85|2364.15|33
1627321410000|2021-07-26 17:43:30|2372.86|2364.16|2373.48|2364.78|2373.5|2364.8|2372.28|2363.58|35
1627321420000|2021-07-26 17:43:40|2373.43|2364.73|2373.67|2364.97|2373.67|2364.97|2372.91|2364.21|39
1627321430000|2021-07-26 17:43:50|2373.66|2364.96|2373.52|2364.82|2374.15|2365.45|2373.52|2364.82|37
1627321440000|2021-07-26 17:44:00|2373.57|2364.87|2373.93|2365.23|2373.93|2365.23|2373.45|2364.75|36
1627321450000|2021-07-26 17:44:10|2374.01|2365.31|2373.65|2364.95|2374.91|2366.21|2373.65|2364.95|37
1627321460000|2021-07-26 17:44:20|2373.63|2364.93|2372.75|2364.05|2373.77|2365.07|2372.68|2363.98|34
1627321470000|2021-07-26 17:44:30|2372.8|2364.1|2372.7|2364|2372.96|2364.26|2372.48|2363.78|28
1627321480000|2021-07-26 17:44:40|2372.69|2363.99|2373.14|2364.44|2373.39|2364.69|2372.69|2363.99|32
1627321490000|2021-07-26 17:44:50|2373.16|2364.46|2373.15|2364.45|2374.04|2365.34|2373.03|2364.33|31
1627321500000|2021-07-26 17:45:00|2373.14|2364.44|2372.87|2364.17|2373.24|2364.54|2372.85|2364.15|22
1627321510000|2021-07-26 17:45:10|2372.85|2364.15|2372.55|2363.85|2372.91|2364.21|2372.55|2363.85|27
1627321520000|2021-07-26 17:45:20|2372.39|2363.69|2370.98|2362.28|2372.53|2363.83|2370.98|2362.28|34
1627321530000|2021-07-26 17:45:30|2370.9|2362.2|2371.19|2362.49|2371.19|2362.49|2370.62|2361.92|33
1627321540000|2021-07-26 17:45:40|2371.4|2362.7|2372.12|2363.42|2372.12|2363.42|2371.34|2362.64|37
1627321550000|2021-07-26 17:45:50|2372.1|2363.4|2371.86|2363.16|2372.13|2363.43|2371.77|2363.07|35
1627321560000|2021-07-26 17:46:00|2371.85|2363.15|2372.66|2363.96|2372.81|2364.11|2371.84|2363.14|39
1627321570000|2021-07-26 17:46:10|2372.64|2363.94|2371.9|2363.2|2372.85|2364.15|2371.9|2363.2|36
1627321580000|2021-07-26 17:46:20|2371.94|2363.24|2371.93|2363.23|2372.11|2363.41|2371.79|2363.09|36
1627321590000|2021-07-26 17:46:30|2371.84|2363.14|2371.9|2363.2|2371.99|2363.29|2371.68|2362.98|34
1627321600000|2021-07-26 17:46:40|2371.89|2363.19|2371.33|2362.63|2371.92|2363.22|2371.15|2362.45|31
1627321610000|2021-07-26 17:46:50|2371.34|2362.64|2369.29|2360.59|2371.34|2362.64|2369.29|2360.59|26
1627321620000|2021-07-26 17:47:00|2369.24|2360.54|2368.44|2359.74|2369.58|2360.88|2368.39|2359.69|36
1627321630000|2021-07-26 17:47:10|2368.43|2359.73|2370|2361.3|2370|2361.3|2368.34|2359.64|36
1627321640000|2021-07-26 17:47:20|2370.03|2361.33|2370.01|2361.31|2370.09|2361.39|2369.17|2360.47|39
1627321650000|2021-07-26 17:47:30|2369.87|2361.17|2369.22|2360.52|2369.98|2361.28|2369.14|2360.44|38
1627321660000|2021-07-26 17:47:40|2369.4|2360.7|2369.76|2361.06|2369.76|2361.06|2369.03|2360.33|37
1627321670000|2021-07-26 17:47:50|2369.74|2361.04|2369.81|2361.11|2369.81|2361.11|2369.33|2360.63|39
1627321680000|2021-07-26 17:48:00|2369.75|2361.05|2369.86|2361.16|2369.91|2361.21|2369.69|2360.99|31
1627321690000|2021-07-26 17:48:10|2369.9|2361.2|2369.71|2361.01|2369.9|2361.2|2369.57|2360.87|35
1627321700000|2021-07-26 17:48:20|2369.74|2361.04|2369.29|2360.59|2369.87|2361.17|2369.29|2360.59|36
1627321710000|2021-07-26 17:48:30|2369.33|2360.63|2369.29|2360.59|2369.72|2361.02|2369.15|2360.45|36
1627321720000|2021-07-26 17:48:40|2369.25|2360.55|2369.63|2360.93|2369.63|2360.93|2369.17|2360.47|35
1627321730000|2021-07-26 17:48:50|2369.6|2360.9|2369.22|2360.52|2369.67|2360.97|2369.15|2360.45|33
1627321740000|2021-07-26 17:49:00|2369.26|2360.56|2370.45|2361.75|2370.45|2361.75|2369.24|2360.54|35
1627321750000|2021-07-26 17:49:10|2370.46|2361.76|2368.9|2360.2|2370.46|2361.76|2368.87|2360.17|33
1627321760000|2021-07-26 17:49:20|2368.83|2360.13|2367.91|2359.21|2368.89|2360.19|2367.88|2359.18|33
1627321770000|2021-07-26 17:49:30|2367.84|2359.14|2367.58|2358.88|2368.16|2359.46|2367.55|2358.85|34
1627321780000|2021-07-26 17:49:40|2367.6|2358.9|2367.4|2358.7|2367.6|2358.9|2367.26|2358.56|32
1627321790000|2021-07-26 17:49:50|2367.34|2358.64|2368.21|2359.51|2368.21|2359.51|2367.33|2358.63|33
1627321800000|2021-07-26 17:50:00|2368.22|2359.52|2367.56|2358.86|2368.26|2359.56|2367.42|2358.72|36
1627321810000|2021-07-26 17:50:10|2367.55|2358.85|2367.15|2358.45|2367.55|2358.85|2367.13|2358.43|36
1627321820000|2021-07-26 17:50:20|2367.19|2358.49|2367.02|2358.32|2367.2|2358.5|2366.45|2357.75|36
1627321830000|2021-07-26 17:50:30|2366.99|2358.29|2366.94|2358.24|2367.1|2358.4|2366.77|2358.07|37
1627321840000|2021-07-26 17:50:40|2366.74|2358.04|2367.01|2358.31|2367.09|2358.39|2366.68|2357.98|33
1627321850000|2021-07-26 17:50:50|2367|2358.3|2366.31|2357.61|2367|2358.3|2366.31|2357.61|33
1627321860000|2021-07-26 17:51:00|2366.29|2357.59|2366.45|2357.75|2366.48|2357.78|2366.23|2357.53|30
1627321870000|2021-07-26 17:51:10|2366.47|2357.77|2367.03|2358.33|2367.04|2358.34|2366.28|2357.58|26
1627321880000|2021-07-26 17:51:20|2366.99|2358.29|2367.03|2358.33|2367.1|2358.4|2366.93|2358.23|27
1627321890000|2021-07-26 17:51:30|2367.06|2358.36|2367.12|2358.42|2367.14|2358.44|2366.93|2358.23|26
1627321900000|2021-07-26 17:51:40|2367.13|2358.43|2367.51|2358.81|2367.53|2358.83|2367.08|2358.38|32
1627321910000|2021-07-26 17:51:50|2367.48|2358.78|2367.63|2358.93|2367.75|2359.05|2367.42|2358.72|31
1627321920000|2021-07-26 17:52:00|2367.64|2358.94|2367.67|2358.97|2367.96|2359.26|2367.53|2358.83|34
1627321930000|2021-07-26 17:52:10|2367.58|2358.88|2367.54|2358.84|2367.85|2359.15|2367.34|2358.64|40
1627321940000|2021-07-26 17:52:20|2367.39|2358.69|2366.71|2358.01|2367.56|2358.86|2366.71|2358.01|36
1627321950000|2021-07-26 17:52:30|2366.59|2357.89|2366.01|2357.31|2366.63|2357.93|2365.98|2357.28|36
1627321960000|2021-07-26 17:52:40|2365.99|2357.29|2365.98|2357.28|2366.08|2357.38|2365.86|2357.16|34
1627321970000|2021-07-26 17:52:50|2365.97|2357.27|2365.36|2356.66|2366|2357.3|2365.11|2356.41|31
1627321980000|2021-07-26 17:53:00|2365.35|2356.65|2366.2|2357.5|2366.22|2357.52|2365.35|2356.65|30
1627321990000|2021-07-26 17:53:10|2366.19|2357.49|2365.5|2356.8|2366.19|2357.49|2365.49|2356.79|37
1627322000000|2021-07-26 17:53:20|2365.49|2356.79|2364.75|2356.05|2365.49|2356.79|2364.75|2356.05|37
1627322010000|2021-07-26 17:53:30|2364.65|2355.95|2364.21|2355.51|2364.65|2355.95|2363.62|2354.92|21
1627322020000|2021-07-26 17:53:40|2364.16|2355.46|2364.64|2355.94|2364.64|2355.94|2363.96|2355.26|20
1627322030000|2021-07-26 17:53:50|2364.62|2355.92|2364.39|2355.69|2365.49|2356.79|2364.38|2355.68|27
1627322040000|2021-07-26 17:54:00|2363.51|2354.81|2363.31|2354.61|2363.63|2354.93|2362.55|2353.85|36
1627322050000|2021-07-26 17:54:10|2363.43|2354.73|2364.11|2355.41|2364.58|2355.88|2363.43|2354.73|30
1627322060000|2021-07-26 17:54:20|2364.09|2355.39|2364.25|2355.55|2364.25|2355.55|2363.76|2355.06|32
1627322070000|2021-07-26 17:54:30|2364.28|2355.58|2364.22|2355.52|2364.35|2355.65|2364.13|2355.43|31
1627322080000|2021-07-26 17:54:40|2364.21|2355.51|2364.41|2355.71|2364.41|2355.71|2363.95|2355.25|24
1627322090000|2021-07-26 17:54:50|2364.43|2355.73|2365.15|2356.45|2365.31|2356.61|2364.41|2355.71|33
1627322100000|2021-07-26 17:55:00|2365.33|2356.63|2365.17|2356.47|2365.41|2356.71|2364.91|2356.21|19
1627322110000|2021-07-26 17:55:10|2364.94|2356.24|2366.41|2357.71|2366.56|2357.86|2364.94|2356.24|30
1627322120000|2021-07-26 17:55:20|2366.12|2357.42|2366.12|2357.42|2366.21|2357.51|2365.75|2357.05|20
1627322130000|2021-07-26 17:55:30|2366.15|2357.45|2366.45|2357.75|2366.8|2358.1|2366.07|2357.37|22
1627322140000|2021-07-26 17:55:40|2366.49|2357.79|2366.93|2358.23|2366.93|2358.23|2366.47|2357.77|24
1627322150000|2021-07-26 17:55:50|2366.96|2358.26|2367.05|2358.35|2367.21|2358.51|2366.75|2358.05|36
1627322160000|2021-07-26 17:56:00|2366.91|2358.21|2367.4|2358.7|2367.53|2358.83|2366.88|2358.18|37
1627322170000|2021-07-26 17:56:10|2367.39|2358.69|2366.69|2357.99|2367.49|2358.79|2366.69|2357.99|30
1627322180000|2021-07-26 17:56:20|2366.66|2357.96|2366.64|2357.94|2366.85|2358.15|2366.34|2357.64|39
1627322190000|2021-07-26 17:56:30|2366.61|2357.91|2366.99|2358.29|2367.02|2358.32|2366.35|2357.65|31
1627322200000|2021-07-26 17:56:40|2367.04|2358.34|2366.29|2357.59|2367.31|2358.61|2366.29|2357.59|33
1627322210000|2021-07-26 17:56:50|2366.24|2357.54|2366.46|2357.76|2366.49|2357.79|2365.83|2357.13|34
1627322220000|2021-07-26 17:57:00|2366.52|2357.82|2367.11|2358.41|2367.23|2358.53|2366.48|2357.78|38
1627322230000|2021-07-26 17:57:10|2367.27|2358.57|2367.79|2359.09|2367.79|2359.09|2366.92|2358.22|36
1627322240000|2021-07-26 17:57:20|2367.86|2359.16|2368.05|2359.35|2368.05|2359.35|2367.74|2359.04|34
1627322250000|2021-07-26 17:57:30|2368.08|2359.38|2368.1|2359.4|2368.44|2359.74|2368.06|2359.36|35
1627322260000|2021-07-26 17:57:40|2368.13|2359.43|2368.22|2359.52|2368.37|2359.67|2368.06|2359.36|28
1627322270000|2021-07-26 17:57:50|2368.2|2359.5|2368.27|2359.57|2368.29|2359.59|2368.19|2359.49|11
1627322280000|2021-07-26 17:58:00|2368.28|2359.58|2366.82|2358.12|2368.28|2359.58|2366.58|2357.88|23
1627322290000|2021-07-26 17:58:10|2366.81|2358.11|2366.82|2358.12|2366.84|2358.14|2366.79|2358.09|17
1627322300000|2021-07-26 17:58:20|2366.78|2358.08|2367.37|2358.67|2367.53|2358.83|2366.78|2358.08|17
1627322310000|2021-07-26 17:58:30|2367.4|2358.7|2367.46|2358.76|2367.51|2358.81|2367.39|2358.69|17
1627322320000|2021-07-26 17:58:40|2367.5|2358.8|2365.95|2357.25|2367.5|2358.8|2365.91|2357.21|33
1627322330000|2021-07-26 17:58:50|2365.92|2357.22|2365.7|2357|2366.04|2357.34|2365.44|2356.74|34
1627322340000|2021-07-26 17:59:00|2365.68|2356.98|2364.94|2356.24|2365.79|2357.09|2364.89|2356.19|34
1627322350000|2021-07-26 17:59:10|2364.92|2356.22|2365.26|2356.56|2365.37|2356.67|2364.62|2355.92|38
1627322360000|2021-07-26 17:59:20|2365.24|2356.54|2365.1|2356.4|2365.28|2356.58|2364.92|2356.22|35
1627322370000|2021-07-26 17:59:30|2365.24|2356.54|2365.26|2356.56|2365.26|2356.56|2364.83|2356.13|35
1627322380000|2021-07-26 17:59:40|2365.37|2356.67|2365.77|2357.07|2365.77|2357.07|2365.14|2356.44|38
1627322390000|2021-07-26 17:59:50|2365.8|2357.1|2366.21|2357.51|2366.21|2357.51|2365.54|2356.84|34
1627322400000|2021-07-26 18:00:00|2366.3|2357.6|2365.52|2356.82|2366.33|2357.63|2365.41|2356.71|36
1627322410000|2021-07-26 18:00:10|2365.51|2356.81|2364.09|2355.39|2365.51|2356.81|2364.09|2355.39|32
1627322420000|2021-07-26 18:00:20|2364.01|2355.31|2363.86|2355.16|2364.12|2355.42|2363.86|2355.16|29
1627322430000|2021-07-26 18:00:30|2363.89|2355.19|2363.92|2355.22|2364.15|2355.45|2363.86|2355.16|30
1627322440000|2021-07-26 18:00:40|2363.89|2355.19|2364.13|2355.43|2364.13|2355.43|2363.86|2355.16|30
1627322450000|2021-07-26 18:00:50|2364.12|2355.42|2365.64|2356.94|2365.64|2356.94|2364.11|2355.41|33
1627322460000|2021-07-26 18:01:00|2365.6|2356.9|2364.69|2355.99|2365.63|2356.93|2364.61|2355.91|27
1627322470000|2021-07-26 18:01:10|2364.57|2355.87|2364.1|2355.4|2364.71|2356.01|2364.05|2355.35|35
1627322480000|2021-07-26 18:01:20|2363.96|2355.26|2364.45|2355.75|2364.49|2355.79|2363.96|2355.26|31
1627322490000|2021-07-26 18:01:30|2364.43|2355.73|2364.26|2355.56|2364.47|2355.77|2364.22|2355.52|33
1627322500000|2021-07-26 18:01:40|2364.34|2355.64|2364.78|2356.08|2364.84|2356.14|2364.33|2355.63|29
1627322510000|2021-07-26 18:01:50|2364.79|2356.09|2364.78|2356.08|2364.81|2356.11|2364.62|2355.92|33
1627322520000|2021-07-26 18:02:00|2364.67|2355.97|2364.8|2356.1|2364.85|2356.15|2364.66|2355.96|19
1627322530000|2021-07-26 18:02:10|2364.76|2356.06|2365.4|2356.7|2365.67|2356.97|2364.76|2356.06|27
1627322540000|2021-07-26 18:02:20|2365.39|2356.69|2365.45|2356.75|2365.76|2357.06|2365.29|2356.59|35
1627322550000|2021-07-26 18:02:30|2365.42|2356.72|2365.23|2356.53|2365.56|2356.86|2365.17|2356.47|28
1627322560000|2021-07-26 18:02:40|2365.24|2356.54|2365.36|2356.66|2365.45|2356.75|2365.2|2356.5|34
1627322570000|2021-07-26 18:02:50|2365.47|2356.77|2365.42|2356.72|2365.62|2356.92|2365.31|2356.61|35
1627322580000|2021-07-26 18:03:00|2365.44|2356.74|2365.72|2357.02|2365.72|2357.02|2365.3|2356.6|35
1627322590000|2021-07-26 18:03:10|2365.98|2357.28|2365.39|2356.69|2366.25|2357.55|2365.3|2356.6|36
1627322600000|2021-07-26 18:03:20|2365.38|2356.68|2365.86|2357.16|2365.98|2357.28|2365.36|2356.66|37
1627322610000|2021-07-26 18:03:30|2366.06|2357.36|2366.77|2358.07|2367.1|2358.4|2365.99|2357.29|37
1627322620000|2021-07-26 18:03:40|2366.78|2358.08|2366.65|2357.95|2366.78|2358.08|2366.36|2357.66|35
1627322630000|2021-07-26 18:03:50|2366.64|2357.94|2367.42|2358.72|2367.42|2358.72|2366.47|2357.77|30
1627322640000|2021-07-26 18:04:00|2367.44|2358.74|2367.58|2358.88|2367.61|2358.91|2367.43|2358.73|26
1627322650000|2021-07-26 18:04:10|2367.55|2358.85|2367.8|2359.1|2367.91|2359.21|2367.47|2358.77|21
1627322660000|2021-07-26 18:04:20|2367.82|2359.12|2367.73|2359.03|2368.51|2359.81|2367.73|2359.03|26
1627322670000|2021-07-26 18:04:30|2367.75|2359.05|2367.52|2358.82|2368.12|2359.42|2367.52|2358.82|29
1627322680000|2021-07-26 18:04:40|2367.53|2358.83|2367.3|2358.6|2367.53|2358.83|2367.2|2358.5|23
1627322690000|2021-07-26 18:04:50|2367.29|2358.59|2367.69|2358.99|2367.7|2359|2367.26|2358.56|36
1627322700000|2021-07-26 18:05:00|2367.61|2358.91|2367.32|2358.62|2367.69|2358.99|2367.06|2358.36|37
1627322710000|2021-07-26 18:05:10|2367.31|2358.61|2368.05|2359.35|2368.39|2359.69|2367.24|2358.54|35
1627322720000|2021-07-26 18:05:20|2368.1|2359.4|2368.55|2359.85|2368.55|2359.85|2368|2359.3|36
1627322730000|2021-07-26 18:05:30|2368.61|2359.91|2368.54|2359.84|2368.84|2360.14|2368.23|2359.53|39
1627322740000|2021-07-26 18:05:40|2368.45|2359.75|2369.37|2360.67|2369.37|2360.67|2368.45|2359.75|33
1627322750000|2021-07-26 18:05:50|2369.38|2360.68|2368.78|2360.08|2369.38|2360.68|2368.55|2359.85|28
1627322760000|2021-07-26 18:06:00|2368.73|2360.03|2368.75|2360.05|2369.28|2360.58|2368.73|2360.03|29
1627322770000|2021-07-26 18:06:10|2368.76|2360.06|2369.01|2360.31|2369.08|2360.38|2368.74|2360.04|27
1627322780000|2021-07-26 18:06:20|2369|2360.3|2369.03|2360.33|2369.36|2360.66|2368.93|2360.23|30
1627322790000|2021-07-26 18:06:30|2369.05|2360.35|2369.1|2360.4|2369.14|2360.44|2369.01|2360.31|26
1627322800000|2021-07-26 18:06:40|2369.07|2360.37|2369.79|2361.09|2370.01|2361.31|2369.01|2360.31|33
1627322810000|2021-07-26 18:06:50|2369.76|2361.06|2368.65|2359.95|2369.89|2361.19|2368.49|2359.79|38
1627322820000|2021-07-26 18:07:00|2368.58|2359.88|2368.54|2359.84|2368.63|2359.93|2368.15|2359.45|37
1627322830000|2021-07-26 18:07:10|2368.55|2359.85|2368.75|2360.05|2368.75|2360.05|2368.48|2359.78|33
1627322840000|2021-07-26 18:07:20|2368.78|2360.08|2368.69|2359.99|2369.06|2360.36|2368.63|2359.93|32
1627322850000|2021-07-26 18:07:30|2368.73|2360.03|2369.56|2360.86|2369.63|2360.93|2368.62|2359.92|24
1627322860000|2021-07-26 18:07:40|2369.65|2360.95|2369.88|2361.18|2370.12|2361.42|2369.64|2360.94|32
1627322870000|2021-07-26 18:07:50|2369.85|2361.15|2370.16|2361.46|2370.25|2361.55|2369.76|2361.06|33
1627322880000|2021-07-26 18:08:00|2370.02|2361.32|2367.38|2358.68|2370.02|2361.32|2367.19|2358.49|32
1627322890000|2021-07-26 18:08:10|2367.69|2358.99|2367.8|2359.1|2368.21|2359.51|2367.64|2358.94|33
1627322900000|2021-07-26 18:08:20|2367.79|2359.09|2365.17|2356.47|2367.79|2359.09|2364.74|2356.04|36
1627322910000|2021-07-26 18:08:30|2364.86|2356.16|2364.36|2355.66|2365.03|2356.33|2364.35|2355.65|39
1627322920000|2021-07-26 18:08:40|2364.42|2355.72|2363.78|2355.08|2364.42|2355.72|2363.6|2354.9|36
1627322930000|2021-07-26 18:08:50|2363.75|2355.05|2365.71|2357.01|2365.71|2357.01|2363.75|2355.05|39
1627322940000|2021-07-26 18:09:00|2365.37|2356.67|2366.4|2357.7|2366.4|2357.7|2365.19|2356.49|38
1627322950000|2021-07-26 18:09:10|2366.6|2357.9|2366.26|2357.56|2366.72|2358.02|2366.02|2357.32|37
1627322960000|2021-07-26 18:09:20|2366.28|2357.58|2366.95|2358.25|2367.07|2358.37|2366.09|2357.39|39
1627322970000|2021-07-26 18:09:30|2366.97|2358.27|2368.04|2359.34|2368.14|2359.44|2366.75|2358.05|38
1627322980000|2021-07-26 18:09:40|2368.06|2359.36|2366.09|2357.39|2368.66|2359.96|2365.95|2357.25|40
1627322990000|2021-07-26 18:09:50|2366.45|2357.75|2367.58|2358.88|2370.25|2361.55|2366.45|2357.75|39
1627323000000|2021-07-26 18:10:00|2367.68|2358.98|2365.65|2356.95|2367.77|2359.07|2365.65|2356.95|36
1627323010000|2021-07-26 18:10:10|2365.25|2356.55|2363.11|2354.41|2365.3|2356.6|2363.11|2354.41|36
1627323020000|2021-07-26 18:10:20|2363.44|2354.74|2361.4|2352.7|2363.44|2354.74|2361.06|2352.36|37
1627323030000|2021-07-26 18:10:30|2361.38|2352.68|2360.44|2351.74|2361.54|2352.84|2360.36|2351.66|32
1627323040000|2021-07-26 18:10:40|2360.37|2351.67|2361.94|2353.24|2361.94|2353.24|2360.37|2351.67|28
1627323050000|2021-07-26 18:10:50|2361.88|2353.18|2362.16|2353.46|2362.5|2353.8|2361.75|2353.05|29
1627323060000|2021-07-26 18:11:00|2362.13|2353.43|2362.9|2354.2|2362.97|2354.27|2360.93|2352.23|39
1627323070000|2021-07-26 18:11:10|2362.95|2354.25|2364.51|2355.81|2364.51|2355.81|2362.73|2354.03|38
1627323080000|2021-07-26 18:11:20|2364.35|2355.65|2364.5|2355.8|2364.89|2356.19|2364.01|2355.31|37
1627323090000|2021-07-26 18:11:30|2364.52|2355.82|2364.26|2355.56|2364.91|2356.21|2363.69|2354.99|38
1627323100000|2021-07-26 18:11:40|2364.43|2355.73|2364.25|2355.55|2364.85|2356.15|2364.13|2355.43|39
1627323110000|2021-07-26 18:11:50|2364.2|2355.5|2364.47|2355.77|2364.98|2356.28|2364.2|2355.5|37
1627323120000|2021-07-26 18:12:00|2364.61|2355.91|2365.26|2356.56|2365.49|2356.79|2364.3|2355.6|33
1627323130000|2021-07-26 18:12:10|2365.3|2356.6|2365.61|2356.91|2365.85|2357.15|2365.17|2356.47|30
1627323140000|2021-07-26 18:12:20|2365.65|2356.95|2364.96|2356.26|2365.81|2357.11|2364.61|2355.91|35
1627323150000|2021-07-26 18:12:30|2365.03|2356.33|2365.22|2356.52|2365.53|2356.83|2364.98|2356.28|32
1627323160000|2021-07-26 18:12:40|2365.08|2356.38|2364.49|2355.79|2365.15|2356.45|2364.34|2355.64|28
1627323170000|2021-07-26 18:12:50|2364.48|2355.78|2365.2|2356.5|2365.21|2356.51|2364.13|2355.43|36
1627323180000|2021-07-26 18:13:00|2365.1|2356.4|2365.61|2356.91|2366.47|2357.77|2365.1|2356.4|37
1627323190000|2021-07-26 18:13:10|2365.67|2356.97|2365.2|2356.5|2365.77|2357.07|2365.04|2356.34|37
1627323200000|2021-07-26 18:13:20|2365.13|2356.43|2364.27|2355.57|2365.57|2356.87|2364.27|2355.57|33
1627323210000|2021-07-26 18:13:30|2364.21|2355.51|2363.61|2354.91|2364.21|2355.51|2363.61|2354.91|28
1627323220000|2021-07-26 18:13:40|2363.63|2354.93|2363.64|2354.94|2363.84|2355.14|2363.49|2354.79|27
1627323230000|2021-07-26 18:13:50|2363.57|2354.87|2363.4|2354.7|2363.78|2355.08|2363.39|2354.69|27
1627323240000|2021-07-26 18:14:00|2363.52|2354.82|2363.73|2355.03|2364.18|2355.48|2363.47|2354.77|23
1627323250000|2021-07-26 18:14:10|2363.7|2355|2364.46|2355.76|2364.52|2355.82|2363.7|2355|30
1627323260000|2021-07-26 18:14:20|2364.41|2355.71|2364.43|2355.73|2364.58|2355.88|2364.4|2355.7|23
1627323270000|2021-07-26 18:14:30|2364.53|2355.83|2364.98|2356.28|2365.32|2356.62|2364.53|2355.83|37
1627323280000|2021-07-26 18:14:40|2365.02|2356.32|2364.82|2356.12|2365.18|2356.48|2364.81|2356.11|36
1627323290000|2021-07-26 18:14:50|2364.88|2356.18|2364.62|2355.92|2365.5|2356.8|2364.53|2355.83|36
1627323300000|2021-07-26 18:15:00|2364.66|2355.96|2363.88|2355.18|2364.68|2355.98|2363.68|2354.98|36
1627323310000|2021-07-26 18:15:10|2363.89|2355.19|2362.98|2354.28|2363.93|2355.23|2362.98|2354.28|36
1627323320000|2021-07-26 18:15:20|2362.95|2354.25|2363.24|2354.54|2363.29|2354.59|2362.95|2354.25|29
1627323330000|2021-07-26 18:15:30|2363.26|2354.56|2363.32|2354.62|2363.39|2354.69|2363.2|2354.5|29
1627323340000|2021-07-26 18:15:40|2363.31|2354.61|2362.83|2354.13|2363.36|2354.66|2362.82|2354.12|25
1627323350000|2021-07-26 18:15:50|2362.84|2354.14|2362.73|2354.03|2363.28|2354.58|2362.73|2354.03|30
1627323360000|2021-07-26 18:16:00|2362.74|2354.04|2362.88|2354.18|2362.89|2354.19|2362.73|2354.03|27
1627323370000|2021-07-26 18:16:10|2362.89|2354.19|2362.95|2354.25|2363.2|2354.5|2362.79|2354.09|34
1627323380000|2021-07-26 18:16:20|2362.93|2354.23|2363.2|2354.5|2363.3|2354.6|2362.93|2354.23|32
1627323390000|2021-07-26 18:16:30|2363.19|2354.49|2362.27|2353.57|2363.24|2354.54|2362.2|2353.5|36
1627323400000|2021-07-26 18:16:40|2362.33|2353.63|2361.85|2353.15|2362.38|2353.68|2361.8|2353.1|32
1627323410000|2021-07-26 18:16:50|2361.71|2353.01|2363.18|2354.48|2363.2|2354.5|2361.49|2352.79|38
1627323420000|2021-07-26 18:17:00|2363.12|2354.42|2364.37|2355.67|2364.4|2355.7|2363.01|2354.31|31
1627323430000|2021-07-26 18:17:10|2364.4|2355.7|2367.29|2358.59|2367.29|2358.59|2364.36|2355.66|32
1627323440000|2021-07-26 18:17:20|2367.15|2358.45|2366.32|2357.62|2367.15|2358.45|2366.05|2357.35|37
1627323450000|2021-07-26 18:17:30|2365.83|2357.13|2367.59|2358.89|2367.87|2359.17|2365.62|2356.92|36
1627323460000|2021-07-26 18:17:40|2367.66|2358.96|2367.86|2359.16|2368.65|2359.95|2367.13|2358.43|37
1627323470000|2021-07-26 18:17:50|2368.02|2359.32|2368.87|2360.17|2369.19|2360.49|2368.02|2359.32|38
1627323480000|2021-07-26 18:18:00|2368.85|2360.15|2367.26|2358.56|2369.09|2360.39|2367.18|2358.48|38
1627323490000|2021-07-26 18:18:10|2367.07|2358.37|2368.49|2359.79|2368.55|2359.85|2366.96|2358.26|38
1627323500000|2021-07-26 18:18:20|2368.51|2359.81|2369.19|2360.49|2369.37|2360.67|2368.51|2359.81|37
1627323510000|2021-07-26 18:18:30|2369.38|2360.68|2369.39|2360.69|2370.01|2361.31|2369.09|2360.39|37
1627323520000|2021-07-26 18:18:40|2369.36|2360.66|2368.31|2359.61|2369.36|2360.66|2368.23|2359.53|38
1627323530000|2021-07-26 18:18:50|2368.3|2359.6|2366.74|2358.04|2368.35|2359.65|2366.6|2357.9|38
1627323540000|2021-07-26 18:19:00|2366.72|2358.02|2366.4|2357.7|2366.72|2358.02|2365.87|2357.17|38
1627323550000|2021-07-26 18:19:10|2366.39|2357.69|2366.57|2357.87|2367.22|2358.52|2366.21|2357.51|37
1627323560000|2021-07-26 18:19:20|2367.31|2358.61|2368.33|2359.63|2368.33|2359.63|2366.95|2358.25|33
1627323570000|2021-07-26 18:19:30|2368.37|2359.67|2367.7|2359|2368.42|2359.72|2367.37|2358.67|39
1627323580000|2021-07-26 18:19:40|2367.77|2359.07|2367.14|2358.44|2368.04|2359.34|2367.14|2358.44|36
1627323590000|2021-07-26 18:19:50|2367.11|2358.41|2368.26|2359.56|2368.34|2359.64|2366.99|2358.29|33
1627323600000|2021-07-26 18:20:00|2368.24|2359.54|2369.01|2360.31|2369.2|2360.5|2368.2|2359.5|35
1627323610000|2021-07-26 18:20:10|2369|2360.3|2368.19|2359.49|2369.13|2360.43|2368.07|2359.37|36
1627323620000|2021-07-26 18:20:20|2368.18|2359.48|2367.46|2358.76|2368.21|2359.51|2367.13|2358.43|38
1627323630000|2021-07-26 18:20:30|2367.42|2358.72|2368.61|2359.91|2368.61|2359.91|2367.35|2358.65|29
1627323640000|2021-07-26 18:20:40|2368.63|2359.93|2368.45|2359.75|2368.65|2359.95|2368.45|2359.75|28
1627323650000|2021-07-26 18:20:50|2368.39|2359.69|2369.17|2360.47|2369.42|2360.72|2368.39|2359.69|34
1627323660000|2021-07-26 18:21:00|2369.55|2360.85|2369.83|2361.13|2369.94|2361.24|2369.16|2360.46|37
1627323670000|2021-07-26 18:21:10|2369.8|2361.1|2370.08|2361.38|2370.44|2361.74|2369.78|2361.08|37
1627323680000|2021-07-26 18:21:20|2370.03|2361.33|2368.86|2360.16|2370.33|2361.63|2368.86|2360.16|39
1627323690000|2021-07-26 18:21:30|2368.67|2359.97|2368.75|2360.05|2368.79|2360.09|2368.24|2359.54|38
1627323700000|2021-07-26 18:21:40|2368.67|2359.97|2368.59|2359.89|2368.86|2360.16|2368.37|2359.67|37
1627323710000|2021-07-26 18:21:50|2368.69|2359.99|2367.34|2358.64|2368.75|2360.05|2367.34|2358.64|38
1627323720000|2021-07-26 18:22:00|2367.42|2358.72|2366.24|2357.54|2367.43|2358.73|2366.15|2357.45|33
1627323730000|2021-07-26 18:22:10|2366.21|2357.51|2365.68|2356.98|2366.33|2357.63|2365.65|2356.95|31
1627323740000|2021-07-26 18:22:20|2365.64|2356.94|2367.13|2358.43|2367.13|2358.43|2365.64|2356.94|37
1627323750000|2021-07-26 18:22:30|2367.16|2358.46|2368.28|2359.58|2368.35|2359.65|2367.08|2358.38|36
1627323760000|2021-07-26 18:22:40|2368.27|2359.57|2368.47|2359.77|2368.53|2359.83|2367.88|2359.18|35
1627323770000|2021-07-26 18:22:50|2368.34|2359.64|2368.29|2359.59|2368.43|2359.73|2367.99|2359.29|25
1627323780000|2021-07-26 18:23:00|2368.23|2359.53|2368.46|2359.76|2368.48|2359.78|2367.92|2359.22|26
1627323790000|2021-07-26 18:23:10|2368.53|2359.83|2367.72|2359.02|2368.53|2359.83|2367.55|2358.85|37
1627323800000|2021-07-26 18:23:20|2367.76|2359.06|2368.48|2359.78|2368.48|2359.78|2367.51|2358.81|35
1627323810000|2021-07-26 18:23:30|2368.47|2359.77|2368.74|2360.04|2368.93|2360.23|2368.4|2359.7|33
1627323820000|2021-07-26 18:23:40|2368.76|2360.06|2369.06|2360.36|2369.06|2360.36|2368.63|2359.93|30
1627323830000|2021-07-26 18:23:50|2369.09|2360.39|2369.96|2361.26|2370.26|2361.56|2369.09|2360.39|39
1627323840000|2021-07-26 18:24:00|2370.04|2361.34|2368.99|2360.29|2370.04|2361.34|2368.25|2359.55|38
1627323850000|2021-07-26 18:24:10|2369.01|2360.31|2369.81|2361.11|2369.82|2361.12|2368.95|2360.25|35
1627323860000|2021-07-26 18:24:20|2369.92|2361.22|2369.93|2361.23|2370.31|2361.61|2369.48|2360.78|36
1627323870000|2021-07-26 18:24:30|2369.89|2361.19|2369.47|2360.77|2370|2361.3|2368.86|2360.16|38
1627323880000|2021-07-26 18:24:40|2369.42|2360.72|2368.16|2359.46|2369.47|2360.77|2368.13|2359.43|38
1627323890000|2021-07-26 18:24:50|2368.2|2359.5|2368.28|2359.58|2368.84|2360.14|2368.18|2359.48|38
1627323900000|2021-07-26 18:25:00|2368.31|2359.61|2368.82|2360.12|2368.93|2360.23|2368.31|2359.61|37
1627323910000|2021-07-26 18:25:10|2368.74|2360.04|2367.57|2358.87|2368.8|2360.1|2367.54|2358.84|36
1627323920000|2021-07-26 18:25:20|2367.58|2358.88|2368.01|2359.31|2368.14|2359.44|2367.45|2358.75|32
1627323930000|2021-07-26 18:25:30|2368.03|2359.33|2368.05|2359.35|2368.06|2359.36|2367.94|2359.24|26
1627323940000|2021-07-26 18:25:40|2367.99|2359.29|2367.91|2359.21|2368.07|2359.37|2367.84|2359.14|33
1627323950000|2021-07-26 18:25:50|2367.89|2359.19|2368.12|2359.42|2368.19|2359.49|2367.86|2359.16|32
1627323960000|2021-07-26 18:26:00|2368.08|2359.38|2368.81|2360.11|2368.81|2360.11|2367.9|2359.2|34
1627323970000|2021-07-26 18:26:10|2368.75|2360.05|2369.14|2360.44|2369.14|2360.44|2368.65|2359.95|32
1627323980000|2021-07-26 18:26:20|2369.22|2360.52|2369.45|2360.75|2369.47|2360.77|2369.03|2360.33|26
1627323990000|2021-07-26 18:26:30|2369.46|2360.76|2369.38|2360.68|2369.61|2360.91|2369.38|2360.68|26
1627324000000|2021-07-26 18:26:40|2369.28|2360.58|2369.52|2360.82|2369.65|2360.95|2369.06|2360.36|30
1627324010000|2021-07-26 18:26:50|2369.51|2360.81|2370.03|2361.33|2370.47|2361.77|2369.48|2360.78|30
1627324020000|2021-07-26 18:27:00|2370.13|2361.43|2369.9|2361.2|2370.13|2361.43|2369.76|2361.06|37
1627324030000|2021-07-26 18:27:10|2369.93|2361.23|2370.21|2361.51|2370.59|2361.89|2369.65|2360.95|36
1627324040000|2021-07-26 18:27:20|2370.37|2361.67|2369.02|2360.32|2370.6|2361.9|2369|2360.3|39
1627324050000|2021-07-26 18:27:30|2369.04|2360.34|2370.13|2361.43|2370.15|2361.45|2368.91|2360.21|37
1627324060000|2021-07-26 18:27:40|2370.1|2361.4|2370.95|2362.25|2370.95|2362.25|2370.1|2361.4|30
1627324070000|2021-07-26 18:27:50|2370.93|2362.23|2371|2362.3|2371.11|2362.41|2370.8|2362.1|38
1627324080000|2021-07-26 18:28:00|2371.06|2362.36|2370.07|2361.37|2371.29|2362.59|2369.94|2361.24|39
1627324090000|2021-07-26 18:28:10|2370.12|2361.42|2370.41|2361.71|2370.63|2361.93|2370.08|2361.38|37
1627324100000|2021-07-26 18:28:20|2370.57|2361.87|2370.99|2362.29|2371.01|2362.31|2370.26|2361.56|36
1627324110000|2021-07-26 18:28:30|2370.98|2362.28|2370.81|2362.11|2371.01|2362.31|2370.8|2362.1|36
1627324120000|2021-07-26 18:28:40|2370.93|2362.23|2370.84|2362.14|2371|2362.3|2370.52|2361.82|36
1627324130000|2021-07-26 18:28:50|2370.77|2362.07|2371.78|2363.08|2372|2363.3|2370.77|2362.07|35
1627324140000|2021-07-26 18:29:00|2371.76|2363.06|2372.1|2363.4|2372.22|2363.52|2371.23|2362.53|39
1627324150000|2021-07-26 18:29:10|2372.07|2363.37|2372.1|2363.4|2372.19|2363.49|2371.7|2363|29
1627324160000|2021-07-26 18:29:20|2372.07|2363.37|2372.13|2363.43|2372.13|2363.43|2371.99|2363.29|6
1627324170000|2021-07-26 18:29:30|2372.06|2363.36|2372.16|2363.46|2372.16|2363.46|2371.64|2362.94|18
1627324180000|2021-07-26 18:29:40|2372.23|2363.53|2372.75|2364.05|2372.75|2364.05|2372.23|2363.53|23
1627324190000|2021-07-26 18:29:50|2372.65|2363.95|2373.02|2364.32|2373.02|2364.32|2372.63|2363.93|22
1627324200000|2021-07-26 18:30:00|2373.04|2364.34|2372.5|2363.8|2373.06|2364.36|2372.44|2363.74|22
1627324210000|2021-07-26 18:30:10|2372.48|2363.78|2369.84|2361.14|2372.48|2363.78|2369.84|2361.14|37
1627324220000|2021-07-26 18:30:20|2369.77|2361.07|2370.47|2361.77|2370.47|2361.77|2369.48|2360.78|31
1627324230000|2021-07-26 18:30:30|2370.48|2361.78|2370.59|2361.89|2370.96|2362.26|2370.44|2361.74|29
1627324240000|2021-07-26 18:30:40|2370.68|2361.98|2370.39|2361.69|2370.77|2362.07|2370.32|2361.62|17
1627324250000|2021-07-26 18:30:50|2370.49|2361.79|2370.31|2361.61|2370.76|2362.06|2370.17|2361.47|24
1627324260000|2021-07-26 18:31:00|2370.45|2361.75|2370.65|2361.95|2370.65|2361.95|2370.32|2361.62|15
1627324270000|2021-07-26 18:31:10|2370.64|2361.94|2368.98|2360.28|2370.65|2361.95|2368.93|2360.23|21
1627324280000|2021-07-26 18:31:20|2368.91|2360.21|2369.64|2360.94|2370.19|2361.49|2368.67|2359.97|25
1627324290000|2021-07-26 18:31:30|2369.83|2361.13|2370.41|2361.71|2370.41|2361.71|2369.83|2361.13|35
1627324300000|2021-07-26 18:31:40|2370.33|2361.63|2371.41|2362.71|2372.02|2363.32|2370.33|2361.63|37
1627324310000|2021-07-26 18:31:50|2371.82|2363.12|2371.14|2362.44|2371.9|2363.2|2371.08|2362.38|32
1627324320000|2021-07-26 18:32:00|2371.21|2362.51|2371.67|2362.97|2371.92|2363.22|2370.34|2361.64|36
1627324330000|2021-07-26 18:32:10|2371.64|2362.94|2371.8|2363.1|2372.55|2363.85|2371.31|2362.61|35
1627324340000|2021-07-26 18:32:20|2372.17|2363.47|2372.25|2363.55|2373.06|2364.36|2371.39|2362.69|37
1627324350000|2021-07-26 18:32:30|2372.12|2363.42|2372.5|2363.8|2372.76|2364.06|2371.81|2363.11|34
1627324360000|2021-07-26 18:32:40|2372.52|2363.82|2372.14|2363.44|2372.73|2364.03|2371.8|2363.1|24
1627324370000|2021-07-26 18:32:50|2372.29|2363.59|2373.18|2364.48|2373.59|2364.89|2372.21|2363.51|29
1627324380000|2021-07-26 18:33:00|2373.26|2364.56|2373.59|2364.89|2373.66|2364.96|2372.86|2364.16|31
1627324390000|2021-07-26 18:33:10|2373.57|2364.87|2374.09|2365.39|2374.09|2365.39|2373.57|2364.87|21
1627324400000|2021-07-26 18:33:20|2374.08|2365.38|2373.68|2364.98|2374.76|2366.06|2373.67|2364.97|34
1627324410000|2021-07-26 18:33:30|2373.71|2365.01|2374.34|2365.64|2374.43|2365.73|2373.71|2365.01|17
1627324420000|2021-07-26 18:33:40|2374.43|2365.73|2374.73|2366.03|2375.04|2366.34|2374.43|2365.73|16
1627324430000|2021-07-26 18:33:50|2374.79|2366.09|2373.78|2365.08|2375.18|2366.48|2373.73|2365.03|32
1627324440000|2021-07-26 18:34:00|2373.84|2365.14|2373.42|2364.72|2374.21|2365.51|2372.75|2364.05|38
1627324450000|2021-07-26 18:34:10|2373.6|2364.9|2373.31|2364.61|2373.67|2364.97|2373.27|2364.57|27
1627324460000|2021-07-26 18:34:20|2373.37|2364.67|2371.48|2362.78|2373.52|2364.82|2371.48|2362.78|34
1627324470000|2021-07-26 18:34:30|2371.52|2362.82|2371.2|2362.5|2371.77|2363.07|2370.94|2362.24|31
1627324480000|2021-07-26 18:34:40|2371.41|2362.71|2372.29|2363.59|2372.52|2363.82|2371.41|2362.71|31
1627324490000|2021-07-26 18:34:50|2372.31|2363.61|2372.57|2363.87|2372.63|2363.93|2372.24|2363.54|29
1627324500000|2021-07-26 18:35:00|2372.6|2363.9|2372.48|2363.78|2373.01|2364.31|2372.27|2363.57|31
1627324510000|2021-07-26 18:35:10|2372.5|2363.8|2371.98|2363.28|2372.5|2363.8|2371.92|2363.22|35
1627324520000|2021-07-26 18:35:20|2371.97|2363.27|2371.89|2363.19|2371.97|2363.27|2371.84|2363.14|28
1627324530000|2021-07-26 18:35:30|2371.86|2363.16|2373.21|2364.51|2373.21|2364.51|2371.86|2363.16|36
1627324540000|2021-07-26 18:35:40|2373.22|2364.52|2373.05|2364.35|2373.3|2364.6|2372.89|2364.19|37
1627324550000|2021-07-26 18:35:50|2373.04|2364.34|2374.31|2365.61|2374.6|2365.9|2372.88|2364.18|32
1627324560000|2021-07-26 18:36:00|2374.52|2365.82|2375.74|2367.04|2376.16|2367.46|2374.2|2365.5|36
1627324570000|2021-07-26 18:36:10|2375.69|2366.99|2376.59|2367.89|2377.04|2368.34|2375.25|2366.55|38
1627324580000|2021-07-26 18:36:20|2376.72|2368.02|2378.72|2370.02|2378.72|2370.02|2376.45|2367.75|33
1627324590000|2021-07-26 18:36:30|2378.69|2369.99|2378.55|2369.85|2378.98|2370.28|2378.38|2369.68|32
1627324600000|2021-07-26 18:36:40|2378.6|2369.9|2379.1|2370.4|2379.2|2370.5|2378.6|2369.9|38
1627324610000|2021-07-26 18:36:50|2379.08|2370.38|2378.46|2369.76|2379.15|2370.45|2378.43|2369.73|35
1627324620000|2021-07-26 18:37:00|2378.5|2369.8|2378.95|2370.25|2379.01|2370.31|2378.41|2369.71|32
1627324630000|2021-07-26 18:37:10|2378.99|2370.29|2380.23|2371.53|2380.23|2371.53|2378.9|2370.2|35
1627324640000|2021-07-26 18:37:20|2380.16|2371.46|2379.63|2370.93|2380.25|2371.55|2379.14|2370.44|38
1627324650000|2021-07-26 18:37:30|2379.39|2370.69|2378.99|2370.29|2379.74|2371.04|2378.99|2370.29|39
1627324660000|2021-07-26 18:37:40|2378.95|2370.25|2379.35|2370.65|2379.41|2370.71|2378.84|2370.14|33
1627324670000|2021-07-26 18:37:50|2379.07|2370.37|2379.44|2370.74|2379.9|2371.2|2379.07|2370.37|35
1627324680000|2021-07-26 18:38:00|2379.61|2370.91|2379.58|2370.88|2380.01|2371.31|2379.53|2370.83|19
1627324690000|2021-07-26 18:38:10|2379.57|2370.87|2379.72|2371.02|2379.72|2371.02|2379.53|2370.83|18
1627324700000|2021-07-26 18:38:20|2379.8|2371.1|2380.68|2371.98|2380.85|2372.15|2379.6|2370.9|27
1627324710000|2021-07-26 18:38:30|2380.8|2372.1|2381.44|2372.74|2381.44|2372.74|2380.68|2371.98|30
1627324720000|2021-07-26 18:38:40|2381.59|2372.89|2381.2|2372.5|2381.68|2372.98|2380.65|2371.95|36
1627324730000|2021-07-26 18:38:50|2381.21|2372.51|2381.2|2372.5|2381.21|2372.51|2380.61|2371.91|37
1627324740000|2021-07-26 18:39:00|2381.26|2372.56|2381.57|2372.87|2381.57|2372.87|2380.79|2372.09|34
1627324750000|2021-07-26 18:39:10|2381.65|2372.95|2381.88|2373.18|2382.5|2373.8|2381.58|2372.88|36
1627324760000|2021-07-26 18:39:20|2381.96|2373.26|2382.06|2373.36|2382.34|2373.64|2380.98|2372.28|39
1627324770000|2021-07-26 18:39:30|2382.01|2373.31|2381.29|2372.59|2382.12|2373.42|2381.26|2372.56|36
1627324780000|2021-07-26 18:39:40|2381.25|2372.55|2381.51|2372.81|2381.93|2373.23|2381.04|2372.34|40
1627324790000|2021-07-26 18:39:50|2381.5|2372.8|2381.36|2372.66|2381.83|2373.13|2381.36|2372.66|34
1627324800000|2021-07-26 18:40:00|2381.32|2372.62|2380.07|2371.37|2381.32|2372.62|2380.03|2371.33|37
1627324810000|2021-07-26 18:40:10|2379.92|2371.22|2381.42|2372.72|2381.42|2372.72|2379.57|2370.87|38
1627324820000|2021-07-26 18:40:20|2381.41|2372.71|2380.9|2372.2|2381.49|2372.79|2380.77|2372.07|39
1627324830000|2021-07-26 18:40:30|2381.03|2372.33|2381.04|2372.34|2381.15|2372.45|2380.61|2371.91|35
1627324840000|2021-07-26 18:40:40|2381.15|2372.45|2380.82|2372.12|2381.15|2372.45|2380.33|2371.63|35
1627324850000|2021-07-26 18:40:50|2380.84|2372.14|2381.74|2373.04|2382.1|2373.4|2380.72|2372.02|39
1627324860000|2021-07-26 18:41:00|2381.7|2373|2381.35|2372.65|2381.79|2373.09|2381.17|2372.47|39
1627324870000|2021-07-26 18:41:10|2381.36|2372.66|2381.26|2372.56|2381.68|2372.98|2381.21|2372.51|36
1627324880000|2021-07-26 18:41:20|2381.37|2372.67|2381.18|2372.48|2381.95|2373.25|2381.18|2372.48|32
1627324890000|2021-07-26 18:41:30|2381.17|2372.47|2381.35|2372.65|2381.44|2372.74|2380.45|2371.75|37
1627324900000|2021-07-26 18:41:40|2381.29|2372.59|2381.87|2373.17|2382.02|2373.32|2381.29|2372.59|30
1627324910000|2021-07-26 18:41:50|2381.74|2373.04|2382.08|2373.38|2382.08|2373.38|2381.67|2372.97|31
1627324920000|2021-07-26 18:42:00|2382.01|2373.31|2381.82|2373.12|2382.26|2373.56|2381.48|2372.78|27
1627324930000|2021-07-26 18:42:10|2381.79|2373.09|2382.38|2373.68|2383.04|2374.34|2381.65|2372.95|30
1627324940000|2021-07-26 18:42:20|2382.39|2373.69|2383.06|2374.36|2383.16|2374.46|2382.39|2373.69|32
1627324950000|2021-07-26 18:42:30|2383.05|2374.35|2383.5|2374.8|2383.78|2375.08|2382.7|2374|35
1627324960000|2021-07-26 18:42:40|2383.42|2374.72|2385.33|2376.63|2385.33|2376.63|2383.3|2374.6|33
1627324970000|2021-07-26 18:42:50|2385.24|2376.54|2384.93|2376.23|2385.86|2377.16|2384.86|2376.16|33
1627324980000|2021-07-26 18:43:00|2384.91|2376.21|2382.61|2373.91|2385.11|2376.41|2382.05|2373.35|37
1627324990000|2021-07-26 18:43:10|2382.65|2373.95|2380.66|2371.96|2382.65|2373.95|2380.55|2371.85|38
1627325000000|2021-07-26 18:43:20|2380.44|2371.74|2380.16|2371.46|2380.97|2372.27|2379.56|2370.86|33
1627325010000|2021-07-26 18:43:30|2380.38|2371.68|2380.29|2371.59|2380.52|2371.82|2379.51|2370.81|37
1627325020000|2021-07-26 18:43:40|2380.35|2371.65|2381.26|2372.56|2381.26|2372.56|2380.22|2371.52|32
1627325030000|2021-07-26 18:43:50|2381.29|2372.59|2381.36|2372.66|2381.79|2373.09|2380.67|2371.97|39
1627325040000|2021-07-26 18:44:00|2381.28|2372.58|2381.78|2373.08|2382.05|2373.35|2381.03|2372.33|37
1627325050000|2021-07-26 18:44:10|2381.77|2373.07|2381.55|2372.85|2382.37|2373.67|2381.22|2372.52|35
1627325060000|2021-07-26 18:44:20|2381.56|2372.86|2381.89|2373.19|2381.89|2373.19|2381.38|2372.68|37
1627325070000|2021-07-26 18:44:30|2381.78|2373.08|2379.68|2370.98|2382|2373.3|2379.68|2370.98|37
1627325080000|2021-07-26 18:44:40|2379.95|2371.25|2380.64|2371.94|2380.66|2371.96|2379.95|2371.25|37
1627325090000|2021-07-26 18:44:50|2380.4|2371.7|2380.67|2371.97|2380.79|2372.09|2380.24|2371.54|32
1627325100000|2021-07-26 18:45:00|2380.84|2372.14|2381.86|2373.16|2382.11|2373.41|2380.62|2371.92|35
1627325110000|2021-07-26 18:45:10|2381.81|2373.11|2382.37|2373.67|2382.58|2373.88|2381.75|2373.05|33
1627325120000|2021-07-26 18:45:20|2382.67|2373.97|2382.91|2374.21|2382.91|2374.21|2382.5|2373.8|25
1627325130000|2021-07-26 18:45:30|2382.92|2374.22|2383.43|2374.73|2383.44|2374.74|2382.77|2374.07|37
1627325140000|2021-07-26 18:45:40|2383.36|2374.66|2383.81|2375.11|2384.4|2375.7|2383.34|2374.64|37
1627325150000|2021-07-26 18:45:50|2383.84|2375.14|2385.65|2376.95|2385.65|2376.95|2383.49|2374.79|35
1627325160000|2021-07-26 18:46:00|2385.89|2377.19|2385.31|2376.61|2386.08|2377.38|2384.28|2375.58|30
1627325170000|2021-07-26 18:46:10|2385.18|2376.48|2386.44|2377.74|2386.44|2377.74|2384.95|2376.25|38
1627325180000|2021-07-26 18:46:20|2386.57|2377.87|2386.26|2377.56|2386.8|2378.1|2385.65|2376.95|35
1627325190000|2021-07-26 18:46:30|2386.29|2377.59|2386.48|2377.78|2386.51|2377.81|2386.28|2377.58|28
1627325200000|2021-07-26 18:46:40|2386.49|2377.79|2387.57|2378.87|2387.73|2379.03|2386.48|2377.78|38
1627325210000|2021-07-26 18:46:50|2387.7|2379|2387.67|2378.97|2387.74|2379.04|2387.15|2378.45|34
1627325220000|2021-07-26 18:47:00|2387.64|2378.94|2386.56|2377.86|2387.64|2378.94|2384.98|2376.28|33
1627325230000|2021-07-26 18:47:10|2386.36|2377.66|2387.86|2379.16|2388.09|2379.39|2386.32|2377.62|36
1627325240000|2021-07-26 18:47:20|2388.14|2379.44|2388.27|2379.57|2388.57|2379.87|2387.86|2379.16|34
1627325250000|2021-07-26 18:47:30|2388.48|2379.78|2388.33|2379.63|2388.61|2379.91|2387.83|2379.13|34
1627325260000|2021-07-26 18:47:40|2388.58|2379.88|2390.22|2381.52|2391.09|2382.39|2388.13|2379.43|38
1627325270000|2021-07-26 18:47:50|2390.06|2381.36|2385.55|2376.85|2390.08|2381.38|2385.55|2376.85|38
1627325280000|2021-07-26 18:48:00|2385.17|2376.47|2383.8|2375.1|2386.15|2377.45|2383.1|2374.4|39
1627325290000|2021-07-26 18:48:10|2383.81|2375.11|2382.17|2373.47|2383.99|2375.29|2381.32|2372.62|40
1627325300000|2021-07-26 18:48:20|2382.16|2373.46|2382.87|2374.17|2382.97|2374.27|2382.03|2373.33|38
1627325310000|2021-07-26 18:48:30|2382.98|2374.28|2382.95|2374.25|2383.26|2374.56|2382.24|2373.54|37
1627325320000|2021-07-26 18:48:40|2382.77|2374.07|2386.99|2378.29|2387.21|2378.51|2382.77|2374.07|37
1627325330000|2021-07-26 18:48:50|2387.32|2378.62|2387.51|2378.81|2387.74|2379.04|2386.49|2377.79|35
1627325340000|2021-07-26 18:49:00|2387.43|2378.73|2388.67|2379.97|2389.01|2380.31|2386.38|2377.68|37
1627325350000|2021-07-26 18:49:10|2388.25|2379.55|2389.48|2380.78|2389.61|2380.91|2388.13|2379.43|36
1627325360000|2021-07-26 18:49:20|2389.66|2380.96|2390.49|2381.79|2390.51|2381.81|2388.44|2379.74|39
1627325370000|2021-07-26 18:49:30|2390.91|2382.21|2388.78|2380.08|2391.11|2382.41|2388.4|2379.7|37
1627325380000|2021-07-26 18:49:40|2388.59|2379.89|2384.57|2375.87|2388.84|2380.14|2384.11|2375.41|40
1627325390000|2021-07-26 18:49:50|2383.94|2375.24|2380.76|2372.06|2383.94|2375.24|2380.55|2371.85|38
1627325400000|2021-07-26 18:50:00|2379.62|2370.92|2380.96|2372.26|2381.95|2373.25|2379.11|2370.41|39
1627325410000|2021-07-26 18:50:10|2380.97|2372.27|2382.22|2373.52|2382.22|2373.52|2380.73|2372.03|40
1627325420000|2021-07-26 18:50:20|2382.51|2373.81|2382.06|2373.36|2382.51|2373.81|2381.83|2373.13|39
1627325430000|2021-07-26 18:50:30|2382.11|2373.41|2380.74|2372.04|2382.17|2373.47|2379.07|2370.37|38
1627325440000|2021-07-26 18:50:40|2380.93|2372.23|2381.18|2372.48|2381.23|2372.53|2379.48|2370.78|38
1627325450000|2021-07-26 18:50:50|2381.52|2372.82|2381.98|2373.28|2382.17|2373.47|2381.52|2372.82|38
1627325460000|2021-07-26 18:51:00|2382.04|2373.34|2381.43|2372.73|2382.08|2373.38|2381.16|2372.46|37
1627325470000|2021-07-26 18:51:10|2381.38|2372.68|2381.2|2372.5|2381.42|2372.72|2380.86|2372.16|36
1627325480000|2021-07-26 18:51:20|2381.21|2372.51|2380.69|2371.99|2381.4|2372.7|2380.57|2371.87|38
1627325490000|2021-07-26 18:51:30|2380.82|2372.12|2382.34|2373.64|2382.34|2373.64|2380.82|2372.12|38
1627325500000|2021-07-26 18:51:40|2382.47|2373.77|2384.02|2375.32|2384.06|2375.36|2382.47|2373.77|37
1627325510000|2021-07-26 18:51:50|2384.01|2375.31|2384.07|2375.37|2384.76|2376.06|2383.67|2374.97|39
1627325520000|2021-07-26 18:52:00|2384.03|2375.33|2385.96|2377.26|2386.08|2377.38|2383.88|2375.18|38
1627325530000|2021-07-26 18:52:10|2385.8|2377.1|2387.24|2378.54|2387.32|2378.62|2385.78|2377.08|39
1627325540000|2021-07-26 18:52:20|2387.16|2378.46|2387.22|2378.52|2387.47|2378.77|2386.62|2377.92|39
1627325550000|2021-07-26 18:52:30|2387.03|2378.33|2387.69|2378.99|2388.24|2379.54|2386.98|2378.28|37
1627325560000|2021-07-26 18:52:40|2387.56|2378.86|2387.07|2378.37|2387.77|2379.07|2386.6|2377.9|39
1627325570000|2021-07-26 18:52:50|2387.19|2378.49|2384.5|2375.8|2387.2|2378.5|2384.5|2375.8|37
1627325580000|2021-07-26 18:53:00|2384.54|2375.84|2383.59|2374.89|2384.56|2375.86|2383.51|2374.81|27
1627325590000|2021-07-26 18:53:10|2383.57|2374.87|2381.77|2373.07|2383.58|2374.88|2381.58|2372.88|35
1627325600000|2021-07-26 18:53:20|2381.65|2372.95|2380.51|2371.81|2381.84|2373.14|2380.51|2371.81|36
1627325610000|2021-07-26 18:53:30|2380.55|2371.85|2380.79|2372.09|2381.19|2372.49|2380.34|2371.64|34
1627325620000|2021-07-26 18:53:40|2380.37|2371.67|2381.04|2372.34|2381.21|2372.51|2380.37|2371.67|32
1627325630000|2021-07-26 18:53:50|2381.17|2372.47|2380.77|2372.07|2381.69|2372.99|2380.77|2372.07|28
1627325640000|2021-07-26 18:54:00|2380.78|2372.08|2381.28|2372.58|2381.28|2372.58|2380.55|2371.85|34
1627325650000|2021-07-26 18:54:10|2381.35|2372.65|2381.22|2372.52|2381.35|2372.65|2380.85|2372.15|35
1627325660000|2021-07-26 18:54:20|2381.06|2372.36|2380.14|2371.44|2381.12|2372.42|2379.58|2370.88|38
1627325670000|2021-07-26 18:54:30|2380.16|2371.46|2380.6|2371.9|2380.6|2371.9|2379.8|2371.1|31
1627325680000|2021-07-26 18:54:40|2380.52|2371.82|2380.94|2372.24|2381.7|2373|2380.38|2371.68|35
1627325690000|2021-07-26 18:54:50|2381.05|2372.35|2382.46|2373.76|2383.08|2374.38|2381.05|2372.35|39
1627325700000|2021-07-26 18:55:00|2382.63|2373.93|2383.19|2374.49|2383.96|2375.26|2382.63|2373.93|34
1627325710000|2021-07-26 18:55:10|2383.31|2374.61|2382.84|2374.14|2383.79|2375.09|2381.38|2372.68|39
1627325720000|2021-07-26 18:55:20|2382.77|2374.07|2382.91|2374.21|2382.97|2374.27|2382.03|2373.33|35
1627325730000|2021-07-26 18:55:30|2382.86|2374.16|2383.93|2375.23|2383.98|2375.28|2382.78|2374.08|32
1627325740000|2021-07-26 18:55:40|2383.95|2375.25|2383.94|2375.24|2384.11|2375.41|2383.84|2375.14|28
1627325750000|2021-07-26 18:55:50|2383.91|2375.21|2383.54|2374.84|2384.04|2375.34|2383.47|2374.77|28
1627325760000|2021-07-26 18:56:00|2383.64|2374.94|2382.64|2373.94|2383.74|2375.04|2382.64|2373.94|37
1627325770000|2021-07-26 18:56:10|2382.68|2373.98|2384.15|2375.45|2384.33|2375.63|2382.66|2373.96|36
1627325780000|2021-07-26 18:56:20|2384.25|2375.55|2385.86|2377.16|2385.86|2377.16|2384.12|2375.42|35
1627325790000|2021-07-26 18:56:30|2385.82|2377.12|2385.24|2376.54|2386.42|2377.72|2384.55|2375.85|38
1627325800000|2021-07-26 18:56:40|2385.27|2376.57|2384.83|2376.13|2385.93|2377.23|2384.83|2376.13|37
1627325810000|2021-07-26 18:56:50|2385.05|2376.35|2385.06|2376.36|2385.31|2376.61|2384.99|2376.29|34
1627325820000|2021-07-26 18:57:00|2385.12|2376.42|2386.07|2377.37|2386.32|2377.62|2385.12|2376.42|35
1627325830000|2021-07-26 18:57:10|2386.09|2377.39|2384.19|2375.49|2386.35|2377.65|2384.11|2375.41|32
1627325840000|2021-07-26 18:57:20|2384.16|2375.46|2385.22|2376.52|2385.45|2376.75|2383.85|2375.15|34
1627325850000|2021-07-26 18:57:30|2385.17|2376.47|2384.73|2376.03|2385.17|2376.47|2384.58|2375.88|31
1627325860000|2021-07-26 18:57:40|2384.77|2376.07|2384.29|2375.59|2384.79|2376.09|2384.11|2375.41|30
1627325870000|2021-07-26 18:57:50|2384.2|2375.5|2384.23|2375.53|2385.16|2376.46|2384.06|2375.36|36
1627325880000|2021-07-26 18:58:00|2384.3|2375.6|2383.07|2374.37|2384.49|2375.79|2382.78|2374.08|36
1627325890000|2021-07-26 18:58:10|2383.14|2374.44|2383.76|2375.06|2384.33|2375.63|2383.14|2374.44|34
1627325900000|2021-07-26 18:58:20|2383.74|2375.04|2385.2|2376.5|2385.29|2376.59|2383.4|2374.7|34
1627325910000|2021-07-26 18:58:30|2385.22|2376.52|2385.48|2376.78|2385.81|2377.11|2384.9|2376.2|33
1627325920000|2021-07-26 18:58:40|2385.64|2376.94|2385.37|2376.67|2386.12|2377.42|2385.37|2376.67|32
1627325930000|2021-07-26 18:58:50|2385.49|2376.79|2384.71|2376.01|2385.49|2376.79|2384.37|2375.67|32
1627325940000|2021-07-26 18:59:00|2384.61|2375.91|2385.8|2377.1|2385.8|2377.1|2384.61|2375.91|36
1627325950000|2021-07-26 18:59:10|2385.56|2376.86|2385.21|2376.51|2385.65|2376.95|2385.15|2376.45|24
1627325960000|2021-07-26 18:59:20|2385.18|2376.48|2385.31|2376.61|2385.36|2376.66|2385.05|2376.35|20
1627325970000|2021-07-26 18:59:30|2385.35|2376.65|2385.25|2376.55|2385.35|2376.65|2384.76|2376.06|27
1627325980000|2021-07-26 18:59:40|2385.26|2376.56|2385.93|2377.23|2386.02|2377.32|2385.26|2376.56|23
1627325990000|2021-07-26 18:59:50|2385.86|2377.16|2385.6|2376.9|2386.18|2377.48|2385.6|2376.9|23
1627326000000|2021-07-26 19:00:00|2385.64|2376.94|2384.53|2375.83|2385.97|2377.27|2384.53|2375.83|31
1627326010000|2021-07-26 19:00:10|2384.51|2375.81|2384.08|2375.38|2384.86|2376.16|2383.93|2375.23|37
1627326020000|2021-07-26 19:00:20|2383.99|2375.29|2382.91|2374.21|2383.99|2375.29|2382.59|2373.89|34
1627326030000|2021-07-26 19:00:30|2382.89|2374.19|2381.7|2373|2382.89|2374.19|2381.7|2373|37
1627326040000|2021-07-26 19:00:40|2381.75|2373.05|2385.25|2376.55|2385.52|2376.82|2381.75|2373.05|35
1627326050000|2021-07-26 19:00:50|2385.12|2376.42|2387.48|2378.78|2387.48|2378.78|2385.07|2376.37|38
1627326060000|2021-07-26 19:01:00|2387.86|2379.16|2388.26|2379.56|2388.51|2379.81|2387.66|2378.96|37
1627326070000|2021-07-26 19:01:10|2388.3|2379.6|2388.63|2379.93|2389.16|2380.46|2387.68|2378.98|34
1627326080000|2021-07-26 19:01:20|2389.06|2380.36|2389.4|2380.7|2390.03|2381.33|2388.72|2380.02|39
1627326090000|2021-07-26 19:01:30|2389.54|2380.84|2390.21|2381.51|2390.41|2381.71|2389.15|2380.45|34
1627326100000|2021-07-26 19:01:40|2390.46|2381.76|2391.29|2382.59|2392.73|2384.03|2390.25|2381.55|38
1627326110000|2021-07-26 19:01:50|2390.76|2382.06|2390.36|2381.66|2391.55|2382.85|2390.36|2381.66|38
1627326120000|2021-07-26 19:02:00|2390.27|2381.57|2391.34|2382.64|2391.99|2383.29|2390.19|2381.49|34
1627326130000|2021-07-26 19:02:10|2391.25|2382.55|2390.77|2382.07|2391.44|2382.74|2390.43|2381.73|35
1627326140000|2021-07-26 19:02:20|2390.5|2381.8|2388.74|2380.04|2390.59|2381.89|2388.5|2379.8|35
1627326150000|2021-07-26 19:02:30|2388.69|2379.99|2388.26|2379.56|2388.69|2379.99|2386.95|2378.25|39
1627326160000|2021-07-26 19:02:40|2387.95|2379.25|2387.72|2379.02|2387.95|2379.25|2387.5|2378.8|33
1627326170000|2021-07-26 19:02:50|2387.71|2379.01|2388.24|2379.54|2388.24|2379.54|2386.96|2378.26|28
1627326180000|2021-07-26 19:03:00|2388.39|2379.69|2387.49|2378.79|2388.46|2379.76|2387.49|2378.79|22
1627326190000|2021-07-26 19:03:10|2387.31|2378.61|2387.33|2378.63|2387.64|2378.94|2386.57|2377.87|32
1627326200000|2021-07-26 19:03:20|2387.31|2378.61|2387.64|2378.94|2387.74|2379.04|2387.14|2378.44|31
1627326210000|2021-07-26 19:03:30|2387.91|2379.21|2386.77|2378.07|2388.02|2379.32|2386.74|2378.04|27
1627326220000|2021-07-26 19:03:40|2386.69|2377.99|2386.9|2378.2|2387.01|2378.31|2386.69|2377.99|28
1627326230000|2021-07-26 19:03:50|2387.06|2378.36|2386.65|2377.95|2387.14|2378.44|2386.57|2377.87|36
1627326240000|2021-07-26 19:04:00|2386.68|2377.98|2386.74|2378.04|2387.08|2378.38|2386.6|2377.9|32
1627326250000|2021-07-26 19:04:10|2386.62|2377.92|2388.11|2379.41|2388.12|2379.42|2386.62|2377.92|34
1627326260000|2021-07-26 19:04:20|2387.81|2379.11|2387.26|2378.56|2388.09|2379.39|2387.22|2378.52|37
1627326270000|2021-07-26 19:04:30|2387.42|2378.72|2388.05|2379.35|2388.08|2379.38|2387.42|2378.72|37
1627326280000|2021-07-26 19:04:40|2388.15|2379.45|2387.89|2379.19|2388.15|2379.45|2387.76|2379.06|28
1627326290000|2021-07-26 19:04:50|2387.8|2379.1|2387.87|2379.17|2387.95|2379.25|2387.67|2378.97|35
1627326300000|2021-07-26 19:05:00|2387.94|2379.24|2386.98|2378.28|2387.94|2379.24|2386.87|2378.17|28
1627326310000|2021-07-26 19:05:10|2387.18|2378.48|2387.31|2378.61|2387.53|2378.83|2387.15|2378.45|30
1627326320000|2021-07-26 19:05:20|2387.3|2378.6|2387.65|2378.95|2387.86|2379.16|2387.3|2378.6|22
1627326330000|2021-07-26 19:05:30|2387.67|2378.97|2389.38|2380.68|2389.39|2380.69|2387.67|2378.97|31
1627326340000|2021-07-26 19:05:40|2389.18|2380.48|2390.69|2381.99|2390.69|2381.99|2389.18|2380.48|39
1627326350000|2021-07-26 19:05:50|2390.37|2381.67|2390.49|2381.79|2392.53|2383.83|2390.37|2381.67|40
1627326360000|2021-07-26 19:06:00|2389.94|2381.24|2389.76|2381.06|2390.66|2381.96|2389.74|2381.04|37
1627326370000|2021-07-26 19:06:10|2389.74|2381.04|2390.01|2381.31|2390.01|2381.31|2389.57|2380.87|31
1627326380000|2021-07-26 19:06:20|2390.06|2381.36|2390|2381.3|2390.23|2381.53|2389.5|2380.8|35
1627326390000|2021-07-26 19:06:30|2389.94|2381.24|2389.75|2381.05|2390.03|2381.33|2389.49|2380.79|33
1627326400000|2021-07-26 19:06:40|2389.84|2381.14|2390.44|2381.74|2390.86|2382.16|2389.75|2381.05|33
1627326410000|2021-07-26 19:06:50|2390.25|2381.55|2389.79|2381.09|2390.25|2381.55|2389.78|2381.08|23
1627326420000|2021-07-26 19:07:00|2389.67|2380.97|2389.69|2380.99|2390.14|2381.44|2388.05|2379.35|30
1627326430000|2021-07-26 19:07:10|2389.56|2380.86|2389.18|2380.48|2389.6|2380.9|2388.55|2379.85|35
1627326440000|2021-07-26 19:07:20|2389.54|2380.84|2389.34|2380.64|2389.54|2380.84|2389.14|2380.44|38
1627326450000|2021-07-26 19:07:30|2389.14|2380.44|2389.99|2381.29|2390.13|2381.43|2389.04|2380.34|38
1627326460000|2021-07-26 19:07:40|2389.82|2381.12|2390.09|2381.39|2390.28|2381.58|2389.74|2381.04|33
1627326470000|2021-07-26 19:07:50|2390.22|2381.52|2390.72|2382.02|2391.29|2382.59|2390.03|2381.33|36
1627326480000|2021-07-26 19:08:00|2390.86|2382.16|2390.66|2381.96|2391.05|2382.35|2390.11|2381.41|36
1627326490000|2021-07-26 19:08:10|2390.57|2381.87|2391.93|2383.23|2391.93|2383.23|2390.48|2381.78|35
1627326500000|2021-07-26 19:08:20|2391.91|2383.21|2392.15|2383.45|2392.27|2383.57|2391.66|2382.96|31
1627326510000|2021-07-26 19:08:30|2392.13|2383.43|2392.09|2383.39|2392.24|2383.54|2391.78|2383.08|35
1627326520000|2021-07-26 19:08:40|2392.17|2383.47|2390.7|2382|2392.24|2383.54|2390.63|2381.93|34
1627326530000|2021-07-26 19:08:50|2390.74|2382.04|2391.35|2382.65|2391.53|2382.83|2390.61|2381.91|32
1627326540000|2021-07-26 19:09:00|2391.29|2382.59|2392.83|2384.13|2393.85|2385.15|2391.29|2382.59|37
1627326550000|2021-07-26 19:09:10|2392.73|2384.03|2393|2384.3|2393.16|2384.46|2391.28|2382.58|38
1627326560000|2021-07-26 19:09:20|2392.75|2384.05|2395.68|2386.98|2395.94|2387.24|2392.75|2384.05|39
1627326570000|2021-07-26 19:09:30|2395.45|2386.75|2399|2390.3|2399.57|2390.87|2395.45|2386.75|39
1627326580000|2021-07-26 19:09:40|2399.14|2390.44|2397.74|2389.04|2399.29|2390.59|2396.63|2387.93|39
1627326590000|2021-07-26 19:09:50|2397.61|2388.91|2399.08|2390.38|2399.08|2390.38|2397.37|2388.67|36
1627326600000|2021-07-26 19:10:00|2399.22|2390.52|2401.5|2392.8|2402.8|2394.1|2399.22|2390.52|40
1627326610000|2021-07-26 19:10:10|2402.3|2393.6|2399.87|2391.17|2402.85|2394.15|2399.59|2390.89|37
1627326620000|2021-07-26 19:10:20|2399.79|2391.09|2394.44|2385.74|2399.79|2391.09|2394.27|2385.57|39
1627326630000|2021-07-26 19:10:30|2394.35|2385.65|2399.18|2390.48|2399.24|2390.54|2393.32|2384.62|40
1627326640000|2021-07-26 19:10:40|2399.01|2390.31|2398.79|2390.09|2400.24|2391.54|2397.57|2388.87|37
1627326650000|2021-07-26 19:10:50|2398.81|2390.11|2397.88|2389.18|2399.34|2390.64|2397.19|2388.49|38
1627326660000|2021-07-26 19:11:00|2397.79|2389.09|2396.78|2388.08|2397.86|2389.16|2396|2387.3|38
1627326670000|2021-07-26 19:11:10|2396.65|2387.95|2397|2388.3|2397.6|2388.9|2396.27|2387.57|38
1627326680000|2021-07-26 19:11:20|2397.03|2388.33|2397.6|2388.9|2397.86|2389.16|2396.65|2387.95|39
1627326690000|2021-07-26 19:11:30|2397.71|2389.01|2397.35|2388.65|2397.71|2389.01|2395.73|2387.03|39
1627326700000|2021-07-26 19:11:40|2396.95|2388.25|2395.84|2387.14|2397.05|2388.35|2394.96|2386.26|39
1627326710000|2021-07-26 19:11:50|2396.06|2387.36|2397.11|2388.41|2397.11|2388.41|2396.06|2387.36|39
1627326720000|2021-07-26 19:12:00|2397.51|2388.81|2397.07|2388.37|2397.67|2388.97|2396.66|2387.96|35
1627326730000|2021-07-26 19:12:10|2397.03|2388.33|2396.9|2388.2|2397.11|2388.41|2396.39|2387.69|34
1627326740000|2021-07-26 19:12:20|2396.64|2387.94|2398.19|2389.49|2398.81|2390.11|2396.29|2387.59|38
1627326750000|2021-07-26 19:12:30|2398.32|2389.62|2396.37|2387.67|2398.5|2389.8|2396.01|2387.31|36
1627326760000|2021-07-26 19:12:40|2396.71|2388.01|2397.62|2388.92|2397.62|2388.92|2396.38|2387.68|34
1627326770000|2021-07-26 19:12:50|2397.55|2388.85|2398.37|2389.67|2398.42|2389.72|2397.47|2388.77|38
1627326780000|2021-07-26 19:13:00|2398.51|2389.81|2398.73|2390.03|2398.8|2390.1|2398.3|2389.6|33
1627326790000|2021-07-26 19:13:10|2398.37|2389.67|2398.09|2389.39|2398.37|2389.67|2397.67|2388.97|35
1627326800000|2021-07-26 19:13:20|2398.05|2389.35|2396.95|2388.25|2398.05|2389.35|2396.81|2388.11|37
1627326810000|2021-07-26 19:13:30|2396.9|2388.2|2397.52|2388.82|2397.58|2388.88|2396.59|2387.89|34
1627326820000|2021-07-26 19:13:40|2397.58|2388.88|2399.24|2390.54|2399.33|2390.63|2397.58|2388.88|33
1627326830000|2021-07-26 19:13:50|2399.29|2390.59|2400.38|2391.68|2400.38|2391.68|2399.19|2390.49|31
1627326840000|2021-07-26 19:14:00|2399.71|2391.01|2400.94|2392.24|2401.06|2392.36|2399.71|2391.01|39
1627326850000|2021-07-26 19:14:10|2400.91|2392.21|2402.11|2393.41|2402.38|2393.68|2400.32|2391.62|39
1627326860000|2021-07-26 19:14:20|2402.23|2393.53|2402.04|2393.34|2402.26|2393.56|2401.73|2393.03|33
1627326870000|2021-07-26 19:14:30|2402.39|2393.69|2403.11|2394.41|2403.11|2394.41|2401.57|2392.87|36
1627326880000|2021-07-26 19:14:40|2403.24|2394.54|2402.88|2394.18|2404.61|2395.91|2402.88|2394.18|36
1627326890000|2021-07-26 19:14:50|2402.71|2394.01|2403.99|2395.29|2403.99|2395.29|2402.68|2393.98|33
1627326900000|2021-07-26 19:15:00|2404.04|2395.34|2400.56|2391.86|2404.04|2395.34|2400.54|2391.84|33
1627326910000|2021-07-26 19:15:10|2400.71|2392.01|2400.29|2391.59|2400.86|2392.16|2400.29|2391.59|33
1627326920000|2021-07-26 19:15:20|2400.07|2391.37|2398.3|2389.6|2400.15|2391.45|2398|2389.3|38
1627326930000|2021-07-26 19:15:30|2398.04|2389.34|2397.66|2388.96|2398.04|2389.34|2396.97|2388.27|39
1627326940000|2021-07-26 19:15:40|2397.54|2388.84|2398.91|2390.21|2398.92|2390.22|2397.54|2388.84|40
1627326950000|2021-07-26 19:15:50|2398.93|2390.23|2400.2|2391.5|2400.44|2391.74|2398.93|2390.23|40
1627326960000|2021-07-26 19:16:00|2400.24|2391.54|2400.13|2391.43|2400.4|2391.7|2399.89|2391.19|35
1627326970000|2021-07-26 19:16:10|2399.95|2391.25|2398.17|2389.47|2400.03|2391.33|2398.17|2389.47|35
1627326980000|2021-07-26 19:16:20|2398.13|2389.43|2398.79|2390.09|2399.42|2390.72|2398.13|2389.43|35
1627326990000|2021-07-26 19:16:30|2398.81|2390.11|2399.62|2390.92|2399.64|2390.94|2398.81|2390.11|36
1627327000000|2021-07-26 19:16:40|2399.49|2390.79|2400|2391.3|2400.12|2391.42|2399.38|2390.68|36
1627327010000|2021-07-26 19:16:50|2400.01|2391.31|2399.58|2390.88|2400.1|2391.4|2399.58|2390.88|33
1627327020000|2021-07-26 19:17:00|2399.59|2390.89|2399.98|2391.28|2400.03|2391.33|2399.59|2390.89|33
1627327030000|2021-07-26 19:17:10|2399.97|2391.27|2400.24|2391.54|2400.57|2391.87|2399.73|2391.03|36
1627327040000|2021-07-26 19:17:20|2400.25|2391.55|2400.33|2391.63|2400.33|2391.63|2399.84|2391.14|37
1627327050000|2021-07-26 19:17:30|2400.37|2391.67|2400.72|2392.02|2400.78|2392.08|2400.17|2391.47|38
1627327060000|2021-07-26 19:17:40|2400.51|2391.81|2400.74|2392.04|2400.76|2392.06|2400.14|2391.44|38
1627327070000|2021-07-26 19:17:50|2400.72|2392.02|2400.69|2391.99|2400.77|2392.07|2400.26|2391.56|33
1627327080000|2021-07-26 19:18:00|2400.19|2391.49|2399.11|2390.41|2400.7|2392|2399.09|2390.39|27
1627327090000|2021-07-26 19:18:10|2399.09|2390.39|2399.01|2390.31|2399.38|2390.68|2398.92|2390.22|33
1627327100000|2021-07-26 19:18:20|2398.96|2390.26|2401.31|2392.61|2401.31|2392.61|2398.83|2390.13|38
1627327110000|2021-07-26 19:18:30|2401.13|2392.43|2403.03|2394.33|2403.06|2394.36|2401.13|2392.43|39
1627327120000|2021-07-26 19:18:40|2402.82|2394.12|2403.3|2394.6|2403.45|2394.75|2402.75|2394.05|34
1627327130000|2021-07-26 19:18:50|2403.31|2394.61|2403.43|2394.73|2403.44|2394.74|2402.93|2394.23|36
1627327140000|2021-07-26 19:19:00|2403.38|2394.68|2403.42|2394.72|2403.43|2394.73|2402.69|2393.99|38
1627327150000|2021-07-26 19:19:10|2403.64|2394.94|2404.4|2395.7|2404.4|2395.7|2403.64|2394.94|36
1627327160000|2021-07-26 19:19:20|2404.53|2395.83|2404.33|2395.63|2405.62|2396.92|2404.29|2395.59|34
1627327170000|2021-07-26 19:19:30|2404.3|2395.6|2405.31|2396.61|2405.37|2396.67|2404.2|2395.5|36
1627327180000|2021-07-26 19:19:40|2405.05|2396.35|2404.42|2395.72|2405.33|2396.63|2404.07|2395.37|38
1627327190000|2021-07-26 19:19:50|2404.48|2395.78|2404.59|2395.89|2404.66|2395.96|2404.39|2395.69|34
1627327200000|2021-07-26 19:20:00|2404.58|2395.88|2404.43|2395.73|2404.75|2396.05|2404.39|2395.69|34
1627327210000|2021-07-26 19:20:10|2404.38|2395.68|2404.01|2395.31|2404.38|2395.68|2403.21|2394.51|38
1627327220000|2021-07-26 19:20:20|2404.18|2395.48|2404.52|2395.82|2404.52|2395.82|2404.18|2395.48|29
1627327230000|2021-07-26 19:20:30|2404.51|2395.81|2404.26|2395.56|2404.51|2395.81|2404.22|2395.52|29
1627327240000|2021-07-26 19:20:40|2404.35|2395.65|2403.99|2395.29|2404.39|2395.69|2403.86|2395.16|35
1627327250000|2021-07-26 19:20:50|2404.02|2395.32|2404.22|2395.52|2404.27|2395.57|2403.97|2395.27|30
1627327260000|2021-07-26 19:21:00|2404.23|2395.53|2404.23|2395.53|2404.32|2395.62|2404.11|2395.41|19
1627327270000|2021-07-26 19:21:10|2404.22|2395.52|2404.56|2395.86|2404.61|2395.91|2404.21|2395.51|13
1627327280000|2021-07-26 19:21:20|2404.55|2395.85|2409.09|2400.39|2409.09|2400.39|2404.55|2395.85|25
1627327290000|2021-07-26 19:21:30|2409.31|2400.61|2413.09|2404.39|2416.48|2407.78|2409.31|2400.61|40
1627327300000|2021-07-26 19:21:40|2413.26|2404.56|2412.93|2404.23|2413.82|2405.12|2412.55|2403.85|36
1627327310000|2021-07-26 19:21:50|2413.39|2404.69|2417.23|2408.53|2418.34|2409.64|2413.39|2404.69|38
1627327320000|2021-07-26 19:22:00|2417.59|2408.89|2423.56|2414.86|2423.56|2414.86|2417.17|2408.47|39
1627327330000|2021-07-26 19:22:10|2424.53|2415.83|2422.29|2413.59|2425.47|2416.77|2422.19|2413.49|40
1627327340000|2021-07-26 19:22:20|2422.25|2413.55|2423.57|2414.87|2423.57|2414.87|2422.09|2413.39|39
1627327350000|2021-07-26 19:22:30|2424.31|2415.61|2427.9|2419.2|2429.65|2420.95|2424.01|2415.31|40
1627327360000|2021-07-26 19:22:40|2427.83|2419.13|2426.89|2418.19|2429.75|2421.05|2426.73|2418.03|40
1627327370000|2021-07-26 19:22:50|2426.7|2418|2429.22|2420.52|2431.13|2422.43|2426.7|2418|40
1627327380000|2021-07-26 19:23:00|2428.89|2420.19|2432.61|2423.91|2432.61|2423.91|2428.86|2420.16|39
1627327390000|2021-07-26 19:23:10|2433.97|2425.27|2432.04|2423.34|2434.81|2426.11|2430.64|2421.94|40
1627327400000|2021-07-26 19:23:20|2432.57|2423.87|2431.15|2422.45|2433.54|2424.84|2430.75|2422.05|39
1627327410000|2021-07-26 19:23:30|2430.6|2421.9|2429.54|2420.84|2431.27|2422.57|2429.42|2420.72|37
1627327420000|2021-07-26 19:23:40|2429.57|2420.87|2428.59|2419.89|2429.57|2420.87|2428.46|2419.76|38
1627327430000|2021-07-26 19:23:50|2428.43|2419.73|2427.63|2418.93|2429.28|2420.58|2427.24|2418.54|40
1627327440000|2021-07-26 19:24:00|2427.72|2419.02|2428.61|2419.91|2428.61|2419.91|2427.46|2418.76|37
1627327450000|2021-07-26 19:24:10|2428.6|2419.9|2430.91|2422.21|2431.53|2422.83|2428.6|2419.9|39
1627327460000|2021-07-26 19:24:20|2430.96|2422.26|2430.15|2421.45|2431.03|2422.33|2428.98|2420.28|40
1627327470000|2021-07-26 19:24:30|2430.14|2421.44|2431.51|2422.81|2431.71|2423.01|2429.32|2420.62|38
1627327480000|2021-07-26 19:24:40|2431.43|2422.73|2432.18|2423.48|2432.25|2423.55|2431.16|2422.46|36
1627327490000|2021-07-26 19:24:50|2432.16|2423.46|2433.7|2425|2433.81|2425.11|2431.8|2423.1|32
1627327500000|2021-07-26 19:25:00|2433.71|2425.01|2432.19|2423.49|2434.16|2425.46|2431.82|2423.12|39
1627327510000|2021-07-26 19:25:10|2432.47|2423.77|2432.82|2424.12|2433.6|2424.9|2432.47|2423.77|39
1627327520000|2021-07-26 19:25:20|2432.77|2424.07|2433.69|2424.99|2433.83|2425.13|2432.77|2424.07|35
1627327530000|2021-07-26 19:25:30|2433.3|2424.6|2433.75|2425.05|2434.34|2425.64|2433.1|2424.4|32
1627327540000|2021-07-26 19:25:40|2433.49|2424.79|2435.1|2426.4|2435.1|2426.4|2433.37|2424.67|36
1627327550000|2021-07-26 19:25:50|2435.02|2426.32|2432.22|2423.52|2435.53|2426.83|2432.22|2423.52|36
1627327560000|2021-07-26 19:26:00|2432.55|2423.85|2430.96|2422.26|2433.39|2424.69|2429.68|2420.98|40
1627327570000|2021-07-26 19:26:10|2430.7|2422|2424.65|2415.95|2430.95|2422.25|2424.13|2415.43|39
1627327580000|2021-07-26 19:26:20|2423.99|2415.29|2424.01|2415.31|2425.8|2417.1|2423.78|2415.08|39
1627327590000|2021-07-26 19:26:30|2424.42|2415.72|2426.42|2417.72|2426.51|2417.81|2423.54|2414.84|40
1627327600000|2021-07-26 19:26:40|2426.05|2417.35|2429.07|2420.37|2429.07|2420.37|2426.05|2417.35|39
1627327610000|2021-07-26 19:26:50|2429.16|2420.46|2429.39|2420.69|2429.96|2421.26|2428.76|2420.06|39
1627327620000|2021-07-26 19:27:00|2429.19|2420.49|2426.58|2417.88|2429.48|2420.78|2426.58|2417.88|34
1627327630000|2021-07-26 19:27:10|2426.63|2417.93|2427.43|2418.73|2428.31|2419.61|2426.52|2417.82|32
1627327640000|2021-07-26 19:27:20|2427.87|2419.17|2424.67|2415.97|2427.87|2419.17|2423.72|2415.02|39
1627327650000|2021-07-26 19:27:30|2424.83|2416.13|2425.67|2416.97|2425.84|2417.14|2424.45|2415.75|36
1627327660000|2021-07-26 19:27:40|2425.74|2417.04|2425.59|2416.89|2425.88|2417.18|2425|2416.3|40
1627327670000|2021-07-26 19:27:50|2425.47|2416.77|2423.71|2415.01|2425.65|2416.95|2423.31|2414.61|38
1627327680000|2021-07-26 19:28:00|2423.73|2415.03|2422.31|2413.61|2424.11|2415.41|2422.01|2413.31|34
1627327690000|2021-07-26 19:28:10|2422.29|2413.59|2420|2411.3|2422.43|2413.73|2420|2411.3|40
1627327700000|2021-07-26 19:28:20|2419.78|2411.08|2419.92|2411.22|2420.02|2411.32|2418.66|2409.96|40
1627327710000|2021-07-26 19:28:30|2419.72|2411.02|2420.53|2411.83|2420.64|2411.94|2419.72|2411.02|38
1627327720000|2021-07-26 19:28:40|2420.69|2411.99|2423.09|2414.39|2423.12|2414.42|2420.69|2411.99|39
1627327730000|2021-07-26 19:28:50|2423.45|2414.75|2423.57|2414.87|2423.79|2415.09|2422.66|2413.96|38
1627327740000|2021-07-26 19:29:00|2423.34|2414.64|2423.72|2415.02|2423.78|2415.08|2422.55|2413.85|38
1627327750000|2021-07-26 19:29:10|2423.67|2414.97|2423.87|2415.17|2424.11|2415.41|2423.08|2414.38|38
1627327760000|2021-07-26 19:29:20|2423.9|2415.2|2426.1|2417.4|2426.16|2417.46|2423.89|2415.19|38
1627327770000|2021-07-26 19:29:30|2425.84|2417.14|2425.65|2416.95|2426.69|2417.99|2425.6|2416.9|37
1627327780000|2021-07-26 19:29:40|2425.73|2417.03|2423.88|2415.18|2425.88|2417.18|2423.88|2415.18|38
1627327790000|2021-07-26 19:29:50|2423.89|2415.19|2423.66|2414.96|2423.89|2415.19|2422.93|2414.23|36
1627327800000|2021-07-26 19:30:00|2423.62|2414.92|2424.72|2416.02|2425.09|2416.39|2423.41|2414.71|36
1627327810000|2021-07-26 19:30:10|2424.82|2416.12|2424.2|2415.5|2424.88|2416.18|2423.98|2415.28|34
1627327820000|2021-07-26 19:30:20|2424.28|2415.58|2423.02|2414.32|2424.28|2415.58|2422.59|2413.89|36
1627327830000|2021-07-26 19:30:30|2423.22|2414.52|2419.56|2410.86|2423.22|2414.52|2419.56|2410.86|38
1627327840000|2021-07-26 19:30:40|2419.65|2410.95|2416.66|2407.96|2419.65|2410.95|2416.59|2407.89|39
1627327850000|2021-07-26 19:30:50|2416.87|2408.17|2416.59|2407.89|2416.88|2408.18|2414.07|2405.37|38
1627327860000|2021-07-26 19:31:00|2416.61|2407.91|2418.2|2409.5|2418.2|2409.5|2416.6|2407.9|37
1627327870000|2021-07-26 19:31:10|2417.85|2409.15|2417.36|2408.66|2418.95|2410.25|2417.36|2408.66|37
1627327880000|2021-07-26 19:31:20|2417.2|2408.5|2413.74|2405.04|2417.2|2408.5|2413.64|2404.94|39
1627327890000|2021-07-26 19:31:30|2413.61|2404.91|2413.86|2405.16|2415.95|2407.25|2413.48|2404.78|40
1627327900000|2021-07-26 19:31:40|2413.93|2405.23|2414.78|2406.08|2416.13|2407.43|2413.93|2405.23|32
1627327910000|2021-07-26 19:31:50|2414.82|2406.12|2415.38|2406.68|2415.4|2406.7|2413.84|2405.14|29
1627327920000|2021-07-26 19:32:00|2415.59|2406.89|2414.84|2406.14|2415.59|2406.89|2414.29|2405.59|33
1627327930000|2021-07-26 19:32:10|2414.85|2406.15|2414.74|2406.04|2415.08|2406.38|2414.63|2405.93|26
1627327940000|2021-07-26 19:32:20|2414.82|2406.12|2415.45|2406.75|2415.47|2406.77|2414.29|2405.59|29
1627327950000|2021-07-26 19:32:30|2415.44|2406.74|2416.13|2407.43|2416.13|2407.43|2414.94|2406.24|24
1627327960000|2021-07-26 19:32:40|2416.11|2407.41|2416.01|2407.31|2416.35|2407.65|2415.35|2406.65|34
1627327970000|2021-07-26 19:32:50|2416.12|2407.42|2415.61|2406.91|2416.21|2407.51|2415.11|2406.41|38
1627327980000|2021-07-26 19:33:00|2415.55|2406.85|2415.71|2407.01|2416.02|2407.32|2415.52|2406.82|20
1627327990000|2021-07-26 19:33:10|2415.9|2407.2|2416.57|2407.87|2416.77|2408.07|2415.55|2406.85|32
1627328000000|2021-07-26 19:33:20|2416.6|2407.9|2417.55|2408.85|2417.61|2408.91|2416.53|2407.83|31
1627328010000|2021-07-26 19:33:30|2417.34|2408.64|2417.26|2408.56|2417.67|2408.97|2417.13|2408.43|31
1627328020000|2021-07-26 19:33:40|2417.34|2408.64|2417.51|2408.81|2417.51|2408.81|2416.84|2408.14|38
1627328030000|2021-07-26 19:33:50|2417.54|2408.84|2417.62|2408.92|2417.79|2409.09|2417.12|2408.42|37
1627328040000|2021-07-26 19:34:00|2417.63|2408.93|2418.56|2409.86|2418.87|2410.17|2417.63|2408.93|35
1627328050000|2021-07-26 19:34:10|2418.33|2409.63|2418.47|2409.77|2418.71|2410.01|2418.33|2409.63|37
1627328060000|2021-07-26 19:34:20|2418.46|2409.76|2418.58|2409.88|2419.24|2410.54|2418.43|2409.73|37
1627328070000|2021-07-26 19:34:30|2418.41|2409.71|2418.47|2409.77|2418.74|2410.04|2418.3|2409.6|38
1627328080000|2021-07-26 19:34:40|2418.36|2409.66|2417.82|2409.12|2418.6|2409.9|2417.46|2408.76|36
1627328090000|2021-07-26 19:34:50|2417.8|2409.1|2417.25|2408.55|2417.85|2409.15|2417.25|2408.55|27
1627328100000|2021-07-26 19:35:00|2417.38|2408.68|2417.21|2408.51|2417.38|2408.68|2416.96|2408.26|31
1627328110000|2021-07-26 19:35:10|2417.16|2408.46|2416.94|2408.24|2417.35|2408.65|2415.99|2407.29|27
1627328120000|2021-07-26 19:35:20|2416.89|2408.19|2417.68|2408.98|2417.91|2409.21|2416.89|2408.19|30
1627328130000|2021-07-26 19:35:30|2417.65|2408.95|2417.87|2409.17|2418.13|2409.43|2417.65|2408.95|20
1627328140000|2021-07-26 19:35:40|2417.84|2409.14|2417.17|2408.47|2417.91|2409.21|2416.97|2408.27|24
1627328150000|2021-07-26 19:35:50|2417.23|2408.53|2415.65|2406.95|2417.34|2408.64|2415.55|2406.85|40
1627328160000|2021-07-26 19:36:00|2415.69|2406.99|2416.1|2407.4|2416.62|2407.92|2415.54|2406.84|38
1627328170000|2021-07-26 19:36:10|2416.14|2407.44|2416.83|2408.13|2417.81|2409.11|2416.14|2407.44|37
1627328180000|2021-07-26 19:36:20|2416.98|2408.28|2416.65|2407.95|2416.98|2408.28|2415.99|2407.29|36
1627328190000|2021-07-26 19:36:30|2416.45|2407.75|2416.99|2408.29|2417.6|2408.9|2416.45|2407.75|36
1627328200000|2021-07-26 19:36:40|2417.03|2408.33|2415.55|2406.85|2417.46|2408.76|2415.55|2406.85|40
1627328210000|2021-07-26 19:36:50|2415.5|2406.8|2415.34|2406.64|2415.63|2406.93|2415.22|2406.52|35
1627328220000|2021-07-26 19:37:00|2415.32|2406.62|2410.98|2402.28|2415.78|2407.08|2410.93|2402.23|37
1627328230000|2021-07-26 19:37:10|2411.06|2402.36|2412.14|2403.44|2412.68|2403.98|2410.79|2402.09|38
1627328240000|2021-07-26 19:37:20|2412.13|2403.43|2410.01|2401.31|2412.13|2403.43|2409.8|2401.1|36
1627328250000|2021-07-26 19:37:30|2409.68|2400.98|2410.34|2401.64|2412.03|2403.33|2409.68|2400.98|39
1627328260000|2021-07-26 19:37:40|2410.33|2401.63|2412.37|2403.67|2412.69|2403.99|2410.33|2401.63|38
1627328270000|2021-07-26 19:37:50|2412.54|2403.84|2412.95|2404.25|2413.4|2404.7|2412.33|2403.63|39
1627328280000|2021-07-26 19:38:00|2412.97|2404.27|2411.42|2402.72|2412.97|2404.27|2410.39|2401.69|38
1627328290000|2021-07-26 19:38:10|2411.22|2402.52|2409.87|2401.17|2411.22|2402.52|2409.87|2401.17|37
1627328300000|2021-07-26 19:38:20|2409.96|2401.26|2411.46|2402.76|2411.95|2403.25|2409.93|2401.23|28
1627328310000|2021-07-26 19:38:30|2411.45|2402.75|2410.24|2401.54|2411.45|2402.75|2410.24|2401.54|32
1627328320000|2021-07-26 19:38:40|2410.28|2401.58|2410.06|2401.36|2410.56|2401.86|2409.92|2401.22|30
1627328330000|2021-07-26 19:38:50|2409.17|2400.47|2408.24|2399.54|2409.17|2400.47|2407.95|2399.25|32
1627328340000|2021-07-26 19:39:00|2408.23|2399.53|2408.84|2400.14|2409.33|2400.63|2407.82|2399.12|32
1627328350000|2021-07-26 19:39:10|2408.91|2400.21|2407.86|2399.16|2408.91|2400.21|2407.62|2398.92|34
1627328360000|2021-07-26 19:39:20|2407.75|2399.05|2407.11|2398.41|2408.28|2399.58|2406.97|2398.27|37
1627328370000|2021-07-26 19:39:30|2407.21|2398.51|2405.04|2396.34|2407.55|2398.85|2405.04|2396.34|36
1627328380000|2021-07-26 19:39:40|2404.79|2396.09|2401.87|2393.17|2405.74|2397.04|2401.04|2392.34|38
1627328390000|2021-07-26 19:39:50|2402.1|2393.4|2404.03|2395.33|2404.05|2395.35|2401.89|2393.19|39
1627328400000|2021-07-26 19:40:00|2403.41|2394.71|2400.89|2392.19|2404.05|2395.35|2400.89|2392.19|39
1627328410000|2021-07-26 19:40:10|2400.14|2391.44|2398.87|2390.17|2400.14|2391.44|2398.68|2389.98|39
1627328420000|2021-07-26 19:40:20|2398.92|2390.22|2399.19|2390.49|2399.72|2391.02|2397.92|2389.22|39
1627328430000|2021-07-26 19:40:30|2398.85|2390.15|2394.27|2385.57|2398.85|2390.15|2394.02|2385.32|39
1627328440000|2021-07-26 19:40:40|2393.86|2385.16|2390.83|2382.13|2393.86|2385.16|2390.83|2382.13|39
1627328450000|2021-07-26 19:40:50|2390.73|2382.03|2387.92|2379.22|2391.09|2382.39|2387.54|2378.84|40
1627328460000|2021-07-26 19:41:00|2388.18|2379.48|2390.25|2381.55|2392.28|2383.58|2388.18|2379.48|39
1627328470000|2021-07-26 19:41:10|2390.45|2381.75|2393.05|2384.35|2393.05|2384.35|2390.17|2381.47|36
1627328480000|2021-07-26 19:41:20|2393.23|2384.53|2391.77|2383.07|2393.74|2385.04|2391.39|2382.69|36
1627328490000|2021-07-26 19:41:30|2392.04|2383.34|2394.06|2385.36|2394.06|2385.36|2391.58|2382.88|36
1627328500000|2021-07-26 19:41:40|2394|2385.3|2395.63|2386.93|2396.97|2388.27|2393.82|2385.12|39
1627328510000|2021-07-26 19:41:50|2395.54|2386.84|2394.49|2385.79|2395.54|2386.84|2394.25|2385.55|37
1627328520000|2021-07-26 19:42:00|2394.51|2385.81|2395.65|2386.95|2395.65|2386.95|2394.51|2385.81|37
1627328530000|2021-07-26 19:42:10|2395.88|2387.18|2397.1|2388.4|2397.93|2389.23|2395.25|2386.55|36
1627328540000|2021-07-26 19:42:20|2397.12|2388.42|2395.61|2386.91|2397.54|2388.84|2395.61|2386.91|29
1627328550000|2021-07-26 19:42:30|2395.62|2386.92|2397.25|2388.55|2397.48|2388.78|2395.62|2386.92|25
1627328560000|2021-07-26 19:42:40|2396.58|2387.88|2396.44|2387.74|2397.08|2388.38|2396.35|2387.65|20
1627328570000|2021-07-26 19:42:50|2397.6|2388.9|2399.32|2390.62|2399.64|2390.94|2397.6|2388.9|37
1627328580000|2021-07-26 19:43:00|2399.3|2390.6|2398.81|2390.11|2401.2|2392.5|2398.74|2390.04|36
1627328590000|2021-07-26 19:43:10|2398.89|2390.19|2395.92|2387.22|2399.07|2390.37|2395.8|2387.1|32
1627328600000|2021-07-26 19:43:20|2395.88|2387.18|2395.15|2386.45|2395.9|2387.2|2395.02|2386.32|32
1627328610000|2021-07-26 19:43:30|2394.9|2386.2|2395.64|2386.94|2396.68|2387.98|2394.69|2385.99|25
1627328620000|2021-07-26 19:43:40|2395.98|2387.28|2396.43|2387.73|2396.48|2387.78|2395.7|2387|34
1627328630000|2021-07-26 19:43:50|2396.41|2387.71|2396|2387.3|2396.95|2388.25|2395.67|2386.97|33
1627328640000|2021-07-26 19:44:00|2395.99|2387.29|2396.49|2387.79|2396.57|2387.87|2395.55|2386.85|27
1627328650000|2021-07-26 19:44:10|2396.41|2387.71|2396.18|2387.48|2396.86|2388.16|2395.58|2386.88|30
1627328660000|2021-07-26 19:44:20|2396.29|2387.59|2397.28|2388.58|2397.28|2388.58|2395.99|2387.29|26
1627328670000|2021-07-26 19:44:30|2397.26|2388.56|2396.08|2387.38|2397.26|2388.56|2395.96|2387.26|31
1627328680000|2021-07-26 19:44:40|2396.12|2387.42|2396.23|2387.53|2396.49|2387.79|2395.96|2387.26|14
1627328690000|2021-07-26 19:44:50|2396.24|2387.54|2396.27|2387.57|2396.47|2387.77|2395.96|2387.26|11
1627328700000|2021-07-26 19:45:00|2396.57|2387.87|2394.47|2385.77|2396.78|2388.08|2394.31|2385.61|30
1627328710000|2021-07-26 19:45:10|2394.53|2385.83|2393.45|2384.75|2395.17|2386.47|2393.43|2384.73|35
1627328720000|2021-07-26 19:45:20|2393.11|2384.41|2390.38|2381.68|2393.11|2384.41|2390.32|2381.62|32
1627328730000|2021-07-26 19:45:30|2390.32|2381.62|2388.59|2379.89|2390.38|2381.68|2388.17|2379.47|38
1627328740000|2021-07-26 19:45:40|2388.14|2379.44|2389.62|2380.92|2389.92|2381.22|2387.1|2378.4|34
1627328750000|2021-07-26 19:45:50|2389.65|2380.95|2390.8|2382.1|2391.05|2382.35|2389.54|2380.84|36
1627328760000|2021-07-26 19:46:00|2390.75|2382.05|2392.98|2384.28|2392.98|2384.28|2390.23|2381.53|32
1627328770000|2021-07-26 19:46:10|2392.97|2384.27|2393.32|2384.62|2393.45|2384.75|2392.14|2383.44|29
1627328780000|2021-07-26 19:46:20|2393.35|2384.65|2393.09|2384.39|2393.52|2384.82|2392.69|2383.99|21
1627328790000|2021-07-26 19:46:30|2393.14|2384.44|2393.21|2384.51|2393.22|2384.52|2392.49|2383.79|21
1627328800000|2021-07-26 19:46:40|2393.03|2384.33|2393.03|2384.33|2393.54|2384.84|2392.84|2384.14|21
1627328810000|2021-07-26 19:46:50|2393.04|2384.34|2394|2385.3|2394.83|2386.13|2393.04|2384.34|32
1627328820000|2021-07-26 19:47:00|2393.98|2385.28|2393.6|2384.9|2394.54|2385.84|2393.57|2384.87|37
1627328830000|2021-07-26 19:47:10|2393.58|2384.88|2390.96|2382.26|2394.06|2385.36|2390.96|2382.26|36
1627328840000|2021-07-26 19:47:20|2391.02|2382.32|2392.1|2383.4|2392.35|2383.65|2390.7|2382|38
1627328850000|2021-07-26 19:47:30|2392.12|2383.42|2393.05|2384.35|2393.14|2384.44|2391.8|2383.1|34
1627328860000|2021-07-26 19:47:40|2393.04|2384.34|2393.78|2385.08|2393.78|2385.08|2392.62|2383.92|31
1627328870000|2021-07-26 19:47:50|2393.68|2384.98|2393.1|2384.4|2393.79|2385.09|2392.35|2383.65|27
1627328880000|2021-07-26 19:48:00|2393.09|2384.39|2392.52|2383.82|2393.1|2384.4|2392.52|2383.82|28
1627328890000|2021-07-26 19:48:10|2392.51|2383.81|2392.22|2383.52|2392.51|2383.81|2392.11|2383.41|14
1627328900000|2021-07-26 19:48:20|2392.13|2383.43|2391.47|2382.77|2392.13|2383.43|2390.18|2381.48|27
1627328910000|2021-07-26 19:48:30|2391.48|2382.78|2392.24|2383.54|2392.55|2383.85|2391.17|2382.47|35
1627328920000|2021-07-26 19:48:40|2392.32|2383.62|2391.24|2382.54|2392.32|2383.62|2391.07|2382.37|32
1627328930000|2021-07-26 19:48:50|2391.22|2382.52|2391.37|2382.67|2391.6|2382.9|2390.63|2381.93|20
1627328940000|2021-07-26 19:49:00|2391.38|2382.68|2391.78|2383.08|2392.38|2383.68|2391.38|2382.68|36
1627328950000|2021-07-26 19:49:10|2391.8|2383.1|2390.96|2382.26|2392.15|2383.45|2390.96|2382.26|33
1627328960000|2021-07-26 19:49:20|2390.95|2382.25|2388.99|2380.29|2390.95|2382.25|2388.85|2380.15|35
1627328970000|2021-07-26 19:49:30|2388.9|2380.2|2388.05|2379.35|2389.18|2380.48|2387.14|2378.44|34
1627328980000|2021-07-26 19:49:40|2388.26|2379.56|2383.42|2374.72|2388.57|2379.87|2383.25|2374.55|34
1627328990000|2021-07-26 19:49:50|2383.5|2374.8|2383.21|2374.51|2383.89|2375.19|2382.78|2374.08|31
1627329000000|2021-07-26 19:50:00|2383.41|2374.71|2382.85|2374.15|2383.89|2375.19|2382.81|2374.11|33
1627329010000|2021-07-26 19:50:10|2382.79|2374.09|2382.24|2373.54|2383.15|2374.45|2382.19|2373.49|33
1627329020000|2021-07-26 19:50:20|2382.54|2373.84|2382.17|2373.47|2383.12|2374.42|2381.65|2372.95|29
1627329030000|2021-07-26 19:50:30|2382.18|2373.48|2379.59|2370.89|2382.24|2373.54|2379.58|2370.88|34
1627329040000|2021-07-26 19:50:40|2379.65|2370.95|2379.26|2370.56|2379.72|2371.02|2375.64|2366.94|35
1627329050000|2021-07-26 19:50:50|2379.05|2370.35|2380.4|2371.7|2380.81|2372.11|2379.05|2370.35|28
1627329060000|2021-07-26 19:51:00|2380.57|2371.87|2382.52|2373.82|2382.78|2374.08|2380.57|2371.87|31
1627329070000|2021-07-26 19:51:10|2382.9|2374.2|2383.97|2375.27|2384.79|2376.09|2382.9|2374.2|27
1627329080000|2021-07-26 19:51:20|2384.18|2375.48|2384.74|2376.04|2384.9|2376.2|2383.96|2375.26|33
1627329090000|2021-07-26 19:51:30|2384.73|2376.03|2385.55|2376.85|2385.93|2377.23|2384.71|2376.01|28
1627329100000|2021-07-26 19:51:40|2385.98|2377.28|2386.98|2378.28|2386.98|2378.28|2385.71|2377.01|31
1627329110000|2021-07-26 19:51:50|2386.99|2378.29|2386.97|2378.27|2387.71|2379.01|2386.94|2378.24|20
1627329120000|2021-07-26 19:52:00|2387.37|2378.67|2386.77|2378.07|2387.37|2378.67|2386.59|2377.89|21
1627329130000|2021-07-26 19:52:10|2386.86|2378.16|2388.37|2379.67|2388.37|2379.67|2386.84|2378.14|35
1627329140000|2021-07-26 19:52:20|2388.38|2379.68|2388.42|2379.72|2388.59|2379.89|2388.29|2379.59|26
1627329150000|2021-07-26 19:52:30|2388.43|2379.73|2389.44|2380.74|2389.44|2380.74|2388.37|2379.67|26
1627329160000|2021-07-26 19:52:40|2389.38|2380.68|2389.41|2380.71|2390.1|2381.4|2389.2|2380.5|29
1627329170000|2021-07-26 19:52:50|2389.52|2380.82|2389.21|2380.51|2389.64|2380.94|2388.6|2379.9|35
1627329180000|2021-07-26 19:53:00|2389.23|2380.53|2391.07|2382.37|2391.36|2382.66|2389.23|2380.53|37
1627329190000|2021-07-26 19:53:10|2390.2|2381.5|2389.61|2380.91|2390.47|2381.77|2389.5|2380.8|32
1627329200000|2021-07-26 19:53:20|2389.71|2381.01|2389.82|2381.12|2390.64|2381.94|2389.45|2380.75|34
1627329210000|2021-07-26 19:53:30|2390.78|2382.08|2392.89|2384.19|2393.61|2384.91|2390.78|2382.08|35
1627329220000|2021-07-26 19:53:40|2392.41|2383.71|2392.34|2383.64|2393.49|2384.79|2391.47|2382.77|33
1627329230000|2021-07-26 19:53:50|2392.12|2383.42|2393.59|2384.89|2394.08|2385.38|2391.78|2383.08|33
1627329240000|2021-07-26 19:54:00|2393.64|2384.94|2392.6|2383.9|2394.05|2385.35|2392.6|2383.9|29
1627329250000|2021-07-26 19:54:10|2392.61|2383.91|2393.42|2384.72|2393.45|2384.75|2392.6|2383.9|12
1627329260000|2021-07-26 19:54:20|2393.41|2384.71|2393.58|2384.88|2394.15|2385.45|2393.33|2384.63|28
1627329270000|2021-07-26 19:54:30|2393.6|2384.9|2393.63|2384.93|2393.83|2385.13|2393.54|2384.84|21
1627329280000|2021-07-26 19:54:40|2393.64|2384.94|2393.45|2384.75|2393.86|2385.16|2393.37|2384.67|18
1627329290000|2021-07-26 19:54:50|2393.37|2384.67|2393.49|2384.79|2393.53|2384.83|2393.37|2384.67|19
1627329300000|2021-07-26 19:55:00|2393.46|2384.76|2393.18|2384.48|2393.46|2384.76|2392.76|2384.06|31
1627329310000|2021-07-26 19:55:10|2393.08|2384.38|2393.31|2384.61|2393.67|2384.97|2392.75|2384.05|30
1627329320000|2021-07-26 19:55:20|2393.36|2384.66|2392.67|2383.97|2393.37|2384.67|2391.59|2382.89|34
1627329330000|2021-07-26 19:55:30|2392.66|2383.96|2393.29|2384.59|2393.9|2385.2|2392.58|2383.88|28
1627329340000|2021-07-26 19:55:40|2393.26|2384.56|2393.92|2385.22|2393.92|2385.22|2392.96|2384.26|34
1627329350000|2021-07-26 19:55:50|2393.75|2385.05|2393.44|2384.74|2393.77|2385.07|2393.4|2384.7|28
1627329360000|2021-07-26 19:56:00|2393.41|2384.71|2393.04|2384.34|2393.44|2384.74|2393.04|2384.34|3
1627329370000|2021-07-26 19:56:10|2392.87|2384.17|2392.24|2383.54|2393.12|2384.42|2392.24|2383.54|30
1627329380000|2021-07-26 19:56:20|2392.27|2383.57|2390.15|2381.45|2392.43|2383.73|2390.06|2381.36|37
1627329390000|2021-07-26 19:56:30|2390.11|2381.41|2390.97|2382.27|2391.24|2382.54|2390.11|2381.41|30
1627329400000|2021-07-26 19:56:40|2390.94|2382.24|2391.41|2382.71|2392.29|2383.59|2390.58|2381.88|37
1627329410000|2021-07-26 19:56:50|2391.4|2382.7|2390.15|2381.45|2392.02|2383.32|2389.7|2381|33
1627329420000|2021-07-26 19:57:00|2390.18|2381.48|2390.18|2381.48|2390.75|2382.05|2389.66|2380.96|36
1627329430000|2021-07-26 19:57:10|2390.5|2381.8|2389.48|2380.78|2390.5|2381.8|2389.48|2380.78|25
1627329440000|2021-07-26 19:57:20|2389.44|2380.74|2386.45|2377.75|2389.44|2380.74|2386.45|2377.75|26
1627329450000|2021-07-26 19:57:30|2386.66|2377.96|2386.24|2377.54|2386.66|2377.96|2386.01|2377.31|24
1627329460000|2021-07-26 19:57:40|2386.23|2377.53|2387.76|2379.06|2387.76|2379.06|2386.23|2377.53|23
1627329470000|2021-07-26 19:57:50|2387.55|2378.85|2387.23|2378.53|2387.95|2379.25|2387.04|2378.34|27
1627329480000|2021-07-26 19:58:00|2387.18|2378.48|2388.46|2379.76|2388.46|2379.76|2387.18|2378.48|13
1627329490000|2021-07-26 19:58:10|2388.53|2379.83|2388.07|2379.37|2389.26|2380.56|2388|2379.3|29
1627329500000|2021-07-26 19:58:20|2387.94|2379.24|2390.01|2381.31|2390.2|2381.5|2387.94|2379.24|34
1627329510000|2021-07-26 19:58:30|2389.84|2381.14|2389.95|2381.25|2389.97|2381.27|2389.01|2380.31|29
1627329520000|2021-07-26 19:58:40|2389.85|2381.15|2389.92|2381.22|2389.98|2381.28|2389.59|2380.89|22
1627329530000|2021-07-26 19:58:50|2390.28|2381.58|2389.74|2381.04|2390.28|2381.58|2389.6|2380.9|26
1627329540000|2021-07-26 19:59:00|2389.95|2381.25|2379.83|2371.13|2389.95|2381.25|2379.83|2371.13|36
1627329550000|2021-07-26 19:59:10|2379.87|2371.17|2371.65|2362.95|2379.87|2371.17|2371.65|2362.95|40
1627329560000|2021-07-26 19:59:20|2371.52|2362.82|2371.65|2362.95|2371.73|2363.03|2368.46|2359.76|40
1627329570000|2021-07-26 19:59:30|2372.57|2363.87|2374.38|2365.68|2375.82|2367.12|2372.57|2363.87|39
1627329580000|2021-07-26 19:59:40|2374.62|2365.92|2373.73|2365.03|2374.62|2365.92|2372.41|2363.71|38
1627329590000|2021-07-26 19:59:50|2373.34|2364.64|2367.89|2359.19|2373.62|2364.92|2367.88|2359.18|39
1627329600000|2021-07-26 20:00:00|2367.82|2359.12|2365.77|2357.07|2367.91|2359.21|2360.68|2351.98|40
1627329610000|2021-07-26 20:00:10|2366.17|2357.47|2368.95|2360.25|2369|2360.3|2365.72|2357.02|37
1627329620000|2021-07-26 20:00:20|2368.43|2359.73|2369.17|2360.47|2371.47|2362.77|2368.1|2359.4|36
1627329630000|2021-07-26 20:00:30|2369.11|2360.41|2371.78|2363.08|2371.84|2363.14|2369.06|2360.36|37
1627329640000|2021-07-26 20:00:40|2372.2|2363.5|2366.02|2357.32|2372.47|2363.77|2366.02|2357.32|36
1627329650000|2021-07-26 20:00:50|2366.24|2357.54|2352.01|2343.31|2366.24|2357.54|2350.07|2341.37|39
1627329660000|2021-07-26 20:01:00|2349.08|2340.38|2359.92|2351.22|2359.96|2351.26|2348.09|2339.39|40
1627329670000|2021-07-26 20:01:10|2359.89|2351.19|2354.73|2346.03|2359.89|2351.19|2351.13|2342.43|39
1627329680000|2021-07-26 20:01:20|2354.37|2345.67|2335.69|2326.99|2354.37|2345.67|2335.28|2326.58|40
1627329690000|2021-07-26 20:01:30|2335.59|2326.89|2341.36|2332.66|2344.02|2335.32|2332.21|2323.51|40
1627329700000|2021-07-26 20:01:40|2341.14|2332.44|2340.55|2331.85|2341.87|2333.17|2336.13|2327.43|40
1627329710000|2021-07-26 20:01:50|2340.11|2331.41|2341.56|2332.86|2341.57|2332.87|2336.73|2328.03|39
1627329720000|2021-07-26 20:02:00|2340.81|2332.11|2343.93|2335.23|2345.74|2337.04|2340.81|2332.11|38
1627329730000|2021-07-26 20:02:10|2343.71|2335.01|2342.66|2333.96|2344.46|2335.76|2339.54|2330.84|40
1627329740000|2021-07-26 20:02:20|2343.32|2334.62|2341.89|2333.19|2344.85|2336.15|2341.89|2333.19|37
1627329750000|2021-07-26 20:02:30|2341.98|2333.28|2336.45|2327.75|2342.57|2333.87|2336.21|2327.51|40
1627329760000|2021-07-26 20:02:40|2336.29|2327.59|2333.44|2324.74|2336.29|2327.59|2326.62|2317.92|40
1627329770000|2021-07-26 20:02:50|2332.81|2324.11|2329.6|2320.9|2334.85|2326.15|2327.43|2318.73|40
1627329780000|2021-07-26 20:03:00|2329.38|2320.68|2322.25|2313.55|2330.75|2322.05|2322.25|2313.55|40
1627329790000|2021-07-26 20:03:10|2320.79|2312.09|2324.47|2315.77|2324.47|2315.77|2315.25|2306.55|39
1627329800000|2021-07-26 20:03:20|2323.95|2315.25|2323.68|2314.98|2324.19|2315.49|2319.08|2310.38|39
1627329810000|2021-07-26 20:03:30|2322.64|2313.94|2324.2|2315.5|2327.25|2318.55|2320.83|2312.13|39
1627329820000|2021-07-26 20:03:40|2323.82|2315.12|2327.36|2318.66|2327.61|2318.91|2322.79|2314.09|40
1627329830000|2021-07-26 20:03:50|2327.66|2318.96|2333.89|2325.19|2333.91|2325.21|2326.36|2317.66|38
1627329840000|2021-07-26 20:04:00|2334.07|2325.37|2332.64|2323.94|2336.82|2328.12|2329.63|2320.93|39
1627329850000|2021-07-26 20:04:10|2331.76|2323.06|2327.46|2318.76|2331.76|2323.06|2326.71|2318.01|39
1627329860000|2021-07-26 20:04:20|2326.86|2318.16|2328.22|2319.52|2328.96|2320.26|2325.89|2317.19|40
1627329870000|2021-07-26 20:04:30|2328.27|2319.57|2331.88|2323.18|2332.51|2323.81|2328.18|2319.48|36
1627329880000|2021-07-26 20:04:40|2331.8|2323.1|2329.92|2321.22|2332.05|2323.35|2329.92|2321.22|39
1627329890000|2021-07-26 20:04:50|2329.58|2320.88|2332.54|2323.84|2332.54|2323.84|2327.78|2319.08|39
1627329900000|2021-07-26 20:05:00|2332.24|2323.54|2333.32|2324.62|2335.01|2326.31|2331.43|2322.73|40
1627329910000|2021-07-26 20:05:10|2333.1|2324.4|2335.62|2326.92|2336.32|2327.62|2333.1|2324.4|40
1627329920000|2021-07-26 20:05:20|2335.52|2326.82|2336.86|2328.16|2338.7|2330|2335.41|2326.71|39
1627329930000|2021-07-26 20:05:30|2336.79|2328.09|2339.08|2330.38|2339.6|2330.9|2336.51|2327.81|39
1627329940000|2021-07-26 20:05:40|2339.15|2330.45|2341.54|2332.84|2342.04|2333.34|2339.13|2330.43|40
1627329950000|2021-07-26 20:05:50|2341.6|2332.9|2336.24|2327.54|2342.14|2333.44|2336.2|2327.5|39
1627329960000|2021-07-26 20:06:00|2335.82|2327.12|2330.11|2321.41|2338.48|2329.78|2329.92|2321.22|40
1627329970000|2021-07-26 20:06:10|2330.41|2321.71|2338.13|2329.43|2338.15|2329.45|2330.41|2321.71|40
1627329980000|2021-07-26 20:06:20|2338.2|2329.5|2335.35|2326.65|2338.48|2329.78|2334.83|2326.13|40
1627329990000|2021-07-26 20:06:30|2335.68|2326.98|2332.21|2323.51|2336.5|2327.8|2332.08|2323.38|40
1627330000000|2021-07-26 20:06:40|2332.69|2323.99|2335.12|2326.42|2335.28|2326.58|2332.5|2323.8|36
1627330010000|2021-07-26 20:06:50|2335.13|2326.43|2335.05|2326.35|2336.39|2327.69|2334.1|2325.4|39
1627330020000|2021-07-26 20:07:00|2334.54|2325.84|2332.68|2323.98|2336.11|2327.41|2332.68|2323.98|39
1627330030000|2021-07-26 20:07:10|2332.24|2323.54|2330.07|2321.37|2332.24|2323.54|2329.62|2320.92|39
1627330040000|2021-07-26 20:07:20|2329.92|2321.22|2329.38|2320.68|2330.02|2321.32|2328.84|2320.14|34
1627330050000|2021-07-26 20:07:30|2329.29|2320.59|2327.99|2319.29|2329.91|2321.21|2327.87|2319.17|33
1627330060000|2021-07-26 20:07:40|2328.11|2319.41|2327.22|2318.52|2328.86|2320.16|2326.64|2317.94|40
1627330070000|2021-07-26 20:07:50|2327.1|2318.4|2326.75|2318.05|2328.7|2320|2326.6|2317.9|31
1627330080000|2021-07-26 20:08:00|2326.69|2317.99|2325.74|2317.04|2326.77|2318.07|2325.5|2316.8|38
1627330090000|2021-07-26 20:08:10|2325.7|2317|2325.13|2316.43|2325.96|2317.26|2324.7|2316|37
1627330100000|2021-07-26 20:08:20|2325.12|2316.42|2324.37|2315.67|2325.9|2317.2|2322.84|2314.14|39
1627330110000|2021-07-26 20:08:30|2324.5|2315.8|2323.68|2314.98|2325.72|2317.02|2323.49|2314.79|39
1627330120000|2021-07-26 20:08:40|2323.73|2315.03|2323.6|2314.9|2324.24|2315.54|2323.36|2314.66|38
1627330130000|2021-07-26 20:08:50|2323.64|2314.94|2323.36|2314.66|2324.43|2315.73|2323.24|2314.54|40
1627330140000|2021-07-26 20:09:00|2323.82|2315.12|2323.68|2314.98|2324.67|2315.97|2322.1|2313.4|39
1627330150000|2021-07-26 20:09:10|2323.7|2315|2320.59|2311.89|2323.7|2315|2318.25|2309.55|39
1627330160000|2021-07-26 20:09:20|2321.09|2312.39|2321.3|2312.6|2322.66|2313.96|2320.5|2311.8|39
1627330170000|2021-07-26 20:09:30|2321.46|2312.76|2321.62|2312.92|2323.32|2314.62|2321.28|2312.58|40
1627330180000|2021-07-26 20:09:40|2321.46|2312.76|2322.58|2313.88|2323.2|2314.5|2321.3|2312.6|36
1627330190000|2021-07-26 20:09:50|2322.79|2314.09|2323.62|2314.92|2324.17|2315.47|2322.71|2314.01|39
1627330200000|2021-07-26 20:10:00|2323.52|2314.82|2326.26|2317.56|2326.26|2317.56|2323.28|2314.58|36
1627330210000|2021-07-26 20:10:10|2326.25|2317.55|2327.82|2319.12|2328.38|2319.68|2326.25|2317.55|38
1627330220000|2021-07-26 20:10:20|2328.18|2319.48|2328.59|2319.89|2329.94|2321.24|2328.15|2319.45|38
1627330230000|2021-07-26 20:10:30|2328.71|2320.01|2330.06|2321.36|2330.06|2321.36|2328.61|2319.91|38
1627330240000|2021-07-26 20:10:40|2330.31|2321.61|2331.12|2322.42|2331.52|2322.82|2330.15|2321.45|38
1627330250000|2021-07-26 20:10:50|2330.9|2322.2|2329.98|2321.28|2331.67|2322.97|2329.36|2320.66|38
1627330260000|2021-07-26 20:11:00|2329.95|2321.25|2330.6|2321.9|2332.08|2323.38|2329.89|2321.19|38
1627330270000|2021-07-26 20:11:10|2330.42|2321.72|2325.09|2316.39|2330.42|2321.72|2325.09|2316.39|39
1627330280000|2021-07-26 20:11:20|2325.41|2316.71|2324.99|2316.29|2326.36|2317.66|2324.94|2316.24|34
1627330290000|2021-07-26 20:11:30|2324.98|2316.28|2326.69|2317.99|2326.74|2318.04|2324.66|2315.96|36
1627330300000|2021-07-26 20:11:40|2326.75|2318.05|2327.54|2318.84|2329.07|2320.37|2326.74|2318.04|38
1627330310000|2021-07-26 20:11:50|2327.22|2318.52|2328.24|2319.54|2328.4|2319.7|2326.92|2318.22|38
1627330320000|2021-07-26 20:12:00|2328.32|2319.62|2327.21|2318.51|2328.41|2319.71|2327.21|2318.51|40
1627330330000|2021-07-26 20:12:10|2327.1|2318.4|2318.12|2309.42|2327.31|2318.61|2318.12|2309.42|39
1627330340000|2021-07-26 20:12:20|2318.26|2309.56|2313.09|2304.39|2318.26|2309.56|2313.09|2304.39|39
1627330350000|2021-07-26 20:12:30|2311.47|2302.77|2293.25|2284.55|2311.47|2302.77|2293.25|2284.55|40
1627330360000|2021-07-26 20:12:40|2292.9|2284.2|2303.96|2295.26|2303.96|2295.26|2292.9|2284.2|39
1627330370000|2021-07-26 20:12:50|2303.97|2295.27|2297.25|2288.55|2304.68|2295.98|2297.25|2288.55|40
1627330380000|2021-07-26 20:13:00|2297.44|2288.74|2295.52|2286.82|2298.41|2289.71|2292.86|2284.16|39
1627330390000|2021-07-26 20:13:10|2295.4|2286.7|2283.75|2275.05|2295.4|2286.7|2283.04|2274.34|39
1627330400000|2021-07-26 20:13:20|2284.09|2275.39|2291.63|2282.93|2291.63|2282.93|2284.09|2275.39|38
1627330410000|2021-07-26 20:13:30|2291.93|2283.23|2294.1|2285.4|2295.91|2287.21|2291.93|2283.23|40
1627330420000|2021-07-26 20:13:40|2293.74|2285.04|2293.37|2284.67|2294.9|2286.2|2293.37|2284.67|40
1627330430000|2021-07-26 20:13:50|2293.53|2284.83|2295.63|2286.93|2296.06|2287.36|2293.53|2284.83|40
1627330440000|2021-07-26 20:14:00|2295.67|2286.97|2292.75|2284.05|2295.72|2287.02|2289.83|2281.13|40
1627330450000|2021-07-26 20:14:10|2293.08|2284.38|2291.67|2282.97|2293.68|2284.98|2291.67|2282.97|37
1627330460000|2021-07-26 20:14:20|2291.15|2282.45|2289.6|2280.9|2292.12|2283.42|2288.41|2279.71|38
1627330470000|2021-07-26 20:14:30|2289.58|2280.88|2285.83|2277.13|2289.8|2281.1|2285.83|2277.13|40
1627330480000|2021-07-26 20:14:40|2286.29|2277.59|2284.81|2276.11|2286.99|2278.29|2284.81|2276.11|37
1627330490000|2021-07-26 20:14:50|2283.95|2275.25|2282.06|2273.36|2283.95|2275.25|2280.64|2271.94|40
1627330500000|2021-07-26 20:15:00|2282.13|2273.43|2284.9|2276.2|2287.35|2278.65|2282.08|2273.38|38
1627330510000|2021-07-26 20:15:10|2284.7|2276|2286.61|2277.91|2287.38|2278.68|2284.62|2275.92|39
1627330520000|2021-07-26 20:15:20|2286.47|2277.77|2287.35|2278.65|2287.39|2278.69|2285.68|2276.98|40
1627330530000|2021-07-26 20:15:30|2287.36|2278.66|2288.92|2280.22|2291.65|2282.95|2287.36|2278.66|35
1627330540000|2021-07-26 20:15:40|2288.69|2279.99|2293.77|2285.07|2295.38|2286.68|2288.69|2279.99|40
1627330550000|2021-07-26 20:15:50|2293.7|2285|2299.05|2290.35|2299.05|2290.35|2293.56|2284.86|40
1627330560000|2021-07-26 20:16:00|2299.11|2290.41|2299.85|2291.15|2300.34|2291.64|2298.04|2289.34|39
1627330570000|2021-07-26 20:16:10|2299.82|2291.12|2299.65|2290.95|2301.72|2293.02|2299.51|2290.81|38
1627330580000|2021-07-26 20:16:20|2299.88|2291.18|2300.35|2291.65|2301.1|2292.4|2299.48|2290.78|38
1627330590000|2021-07-26 20:16:30|2300.65|2291.95|2303.87|2295.17|2305.72|2297.02|2300.65|2291.95|40
1627330600000|2021-07-26 20:16:40|2303.79|2295.09|2304.36|2295.66|2304.36|2295.66|2301.98|2293.28|39
1627330610000|2021-07-26 20:16:50|2304.47|2295.77|2306.84|2298.14|2306.84|2298.14|2303.86|2295.16|39
1627330620000|2021-07-26 20:17:00|2306.58|2297.88|2306.66|2297.96|2307.16|2298.46|2304.52|2295.82|40
1627330630000|2021-07-26 20:17:10|2306.53|2297.83|2309.11|2300.41|2310.07|2301.37|2306.53|2297.83|38
1627330640000|2021-07-26 20:17:20|2308.88|2300.18|2309.08|2300.38|2309.8|2301.1|2306.68|2297.98|39
1627330650000|2021-07-26 20:17:30|2309.4|2300.7|2311.28|2302.58|2311.28|2302.58|2309.18|2300.48|36
1627330660000|2021-07-26 20:17:40|2311.4|2302.7|2309.76|2301.06|2312.64|2303.94|2309.58|2300.88|39
1627330670000|2021-07-26 20:17:50|2309.7|2301|2308.8|2300.1|2309.83|2301.13|2306.9|2298.2|40
1627330680000|2021-07-26 20:18:00|2308.88|2300.18|2307.8|2299.1|2309.96|2301.26|2306.95|2298.25|39
1627330690000|2021-07-26 20:18:10|2307.85|2299.15|2308.22|2299.52|2308.64|2299.94|2307.55|2298.85|35
1627330700000|2021-07-26 20:18:20|2308.47|2299.77|2307.58|2298.88|2308.65|2299.95|2307.51|2298.81|37
1627330710000|2021-07-26 20:18:30|2307.54|2298.84|2309.96|2301.26|2309.96|2301.26|2307.51|2298.81|36
1627330720000|2021-07-26 20:18:40|2309.78|2301.08|2309.29|2300.59|2311.1|2302.4|2307.89|2299.19|39
1627330730000|2021-07-26 20:18:50|2309.38|2300.68|2309.34|2300.64|2309.81|2301.11|2308.81|2300.11|37
1627330740000|2021-07-26 20:19:00|2309.33|2300.63|2307.12|2298.42|2309.33|2300.63|2307.11|2298.41|36
1627330750000|2021-07-26 20:19:10|2307.13|2298.43|2305.44|2296.74|2307.44|2298.74|2305.44|2296.74|36
1627330760000|2021-07-26 20:19:20|2304.86|2296.16|2301.83|2293.13|2304.86|2296.16|2301.83|2293.13|38
1627330770000|2021-07-26 20:19:30|2301.88|2293.18|2299.29|2290.59|2301.88|2293.18|2299.29|2290.59|39
1627330780000|2021-07-26 20:19:40|2299.18|2290.48|2298.51|2289.81|2299.78|2291.08|2297.26|2288.56|36
1627330790000|2021-07-26 20:19:50|2297.64|2288.94|2304.2|2295.5|2304.2|2295.5|2297.64|2288.94|39
1627330800000|2021-07-26 20:20:00|2304.43|2295.73|2304.23|2295.53|2304.75|2296.05|2302.91|2294.21|39
1627330810000|2021-07-26 20:20:10|2303.94|2295.24|2302.33|2293.63|2304.22|2295.52|2302.33|2293.63|40
1627330820000|2021-07-26 20:20:20|2302.18|2293.48|2300.8|2292.1|2302.4|2293.7|2300.8|2292.1|39
1627330830000|2021-07-26 20:20:30|2300.83|2292.13|2297.22|2288.52|2300.92|2292.22|2297.22|2288.52|39
1627330840000|2021-07-26 20:20:40|2297.28|2288.58|2296.74|2288.04|2298.75|2290.05|2296.54|2287.84|40
1627330850000|2021-07-26 20:20:50|2296.77|2288.07|2295.23|2286.53|2297.6|2288.9|2294.81|2286.11|39
1627330860000|2021-07-26 20:21:00|2295.38|2286.68|2294.55|2285.85|2295.38|2286.68|2293.67|2284.97|40
1627330870000|2021-07-26 20:21:10|2294.58|2285.88|2295.34|2286.64|2295.7|2287|2294.17|2285.47|38
1627330880000|2021-07-26 20:21:20|2295.48|2286.78|2301.23|2292.53|2301.24|2292.54|2295.48|2286.78|39
1627330890000|2021-07-26 20:21:30|2301.24|2292.54|2299.81|2291.11|2302.61|2293.91|2299.81|2291.11|33
1627330900000|2021-07-26 20:21:40|2299.78|2291.08|2303.03|2294.33|2304.98|2296.28|2299.76|2291.06|39
1627330910000|2021-07-26 20:21:50|2302.95|2294.25|2304.34|2295.64|2304.69|2295.99|2302.4|2293.7|40
1627330920000|2021-07-26 20:22:00|2304.19|2295.49|2303.01|2294.31|2304.19|2295.49|2302.4|2293.7|39
1627330930000|2021-07-26 20:22:10|2302.91|2294.21|2303.77|2295.07|2304.85|2296.15|2302.63|2293.93|39
1627330940000|2021-07-26 20:22:20|2303.83|2295.13|2304.52|2295.82|2304.84|2296.14|2303.42|2294.72|37
1627330950000|2021-07-26 20:22:30|2304.46|2295.76|2304.64|2295.94|2304.67|2295.97|2303.67|2294.97|36
1627330960000|2021-07-26 20:22:40|2304.43|2295.73|2304.32|2295.62|2304.45|2295.75|2303.51|2294.81|35
1627330970000|2021-07-26 20:22:50|2304.31|2295.61|2302.68|2293.98|2304.46|2295.76|2302.22|2293.52|35
1627330980000|2021-07-26 20:23:00|2302.69|2293.99|2300.23|2291.53|2302.81|2294.11|2298.34|2289.64|38
1627330990000|2021-07-26 20:23:10|2299.64|2290.94|2300.37|2291.67|2300.63|2291.93|2299.37|2290.67|37
1627331000000|2021-07-26 20:23:20|2300.48|2291.78|2298.93|2290.23|2300.73|2292.03|2298.93|2290.23|38
1627331010000|2021-07-26 20:23:30|2298.79|2290.09|2296.68|2287.98|2298.9|2290.2|2296.33|2287.63|36
1627331020000|2021-07-26 20:23:40|2296.32|2287.62|2298.72|2290.02|2298.72|2290.02|2296.32|2287.62|39
1627331030000|2021-07-26 20:23:50|2298.78|2290.08|2299.55|2290.85|2299.93|2291.23|2298.67|2289.97|38
1627331040000|2021-07-26 20:24:00|2299.31|2290.61|2294.46|2285.76|2299.67|2290.97|2294.46|2285.76|38
1627331050000|2021-07-26 20:24:10|2294.42|2285.72|2290.94|2282.24|2294.62|2285.92|2290.94|2282.24|40
1627331060000|2021-07-26 20:24:20|2290.46|2281.76|2292.51|2283.81|2292.51|2283.81|2290.44|2281.74|39
1627331070000|2021-07-26 20:24:30|2292.63|2283.93|2290.75|2282.05|2293.27|2284.57|2290.75|2282.05|37
1627331080000|2021-07-26 20:24:40|2290.85|2282.15|2289.31|2280.61|2291.55|2282.85|2289.22|2280.52|37
1627331090000|2021-07-26 20:24:50|2289.36|2280.66|2292.41|2283.71|2292.51|2283.81|2289.34|2280.64|36
1627331100000|2021-07-26 20:25:00|2292.4|2283.7|2289.85|2281.15|2292.42|2283.72|2289.85|2281.15|35
1627331110000|2021-07-26 20:25:10|2289.78|2281.08|2288.6|2279.9|2290.58|2281.88|2288.18|2279.48|38
1627331120000|2021-07-26 20:25:20|2288.58|2279.88|2285.69|2276.99|2288.58|2279.88|2284.68|2275.98|38
1627331130000|2021-07-26 20:25:30|2285.36|2276.66|2283.31|2274.61|2285.36|2276.66|2282.01|2273.31|40
1627331140000|2021-07-26 20:25:40|2282.89|2274.19|2281.58|2272.88|2283.13|2274.43|2280.53|2271.83|40
1627331150000|2021-07-26 20:25:50|2281.79|2273.09|2277.17|2268.47|2282.85|2274.15|2277.17|2268.47|39
1627331160000|2021-07-26 20:26:00|2276.85|2268.15|2272.86|2264.16|2278.63|2269.93|2272.86|2264.16|40
1627331170000|2021-07-26 20:26:10|2272.53|2263.83|2270.54|2261.84|2273.11|2264.41|2270.31|2261.61|39
1627331180000|2021-07-26 20:26:20|2270.99|2262.29|2272.28|2263.58|2272.95|2264.25|2269.02|2260.32|40
1627331190000|2021-07-26 20:26:30|2272.16|2263.46|2271.73|2263.03|2272.52|2263.82|2269.59|2260.89|40
1627331200000|2021-07-26 20:26:40|2271.68|2262.98|2275.78|2267.08|2275.8|2267.1|2270.73|2262.03|38
1627331210000|2021-07-26 20:26:50|2275.96|2267.26|2278.58|2269.88|2278.58|2269.88|2275.96|2267.26|36
1627331220000|2021-07-26 20:27:00|2278.64|2269.94|2273.98|2265.28|2278.64|2269.94|2273.98|2265.28|40
1627331230000|2021-07-26 20:27:10|2274.07|2265.37|2269.39|2260.69|2274.07|2265.37|2268.84|2260.14|40
1627331240000|2021-07-26 20:27:20|2269.4|2260.7|2265.19|2256.49|2269.4|2260.7|2265.19|2256.49|39
1627331250000|2021-07-26 20:27:30|2264.78|2256.08|2266.34|2257.64|2267.91|2259.21|2264.76|2256.06|39
1627331260000|2021-07-26 20:27:40|2266.27|2257.57|2266.86|2258.16|2267.32|2258.62|2265.05|2256.35|39
1627331270000|2021-07-26 20:27:50|2266.97|2258.27|2265.33|2256.63|2267.94|2259.24|2265.33|2256.63|37
1627331280000|2021-07-26 20:28:00|2265.29|2256.59|2260.56|2251.86|2268.16|2259.46|2260.56|2251.86|40
1627331290000|2021-07-26 20:28:10|2260.33|2251.63|2260.86|2252.16|2262.23|2253.53|2259.22|2250.52|36
1627331300000|2021-07-26 20:28:20|2260.61|2251.91|2254.12|2245.42|2260.61|2251.91|2254.12|2245.42|40
1627331310000|2021-07-26 20:28:30|2254.36|2245.66|2247.79|2239.09|2254.39|2245.69|2247.79|2239.09|38
1627331320000|2021-07-26 20:28:40|2247.53|2238.83|2245.75|2237.05|2247.53|2238.83|2243.65|2234.95|35
1627331330000|2021-07-26 20:28:50|2246.25|2237.55|2252.47|2243.77|2253.03|2244.33|2246.08|2237.38|37
1627331340000|2021-07-26 20:29:00|2252.64|2243.94|2253.4|2244.7|2253.4|2244.7|2251.86|2243.16|40
1627331350000|2021-07-26 20:29:10|2253.3|2244.6|2243.64|2234.94|2253.3|2244.6|2243.64|2234.94|39
1627331360000|2021-07-26 20:29:20|2243.45|2234.75|2249.09|2240.39|2249.09|2240.39|2243.45|2234.75|36
1627331370000|2021-07-26 20:29:30|2248.65|2239.95|2249.72|2241.02|2250.19|2241.49|2247.86|2239.16|38
1627331380000|2021-07-26 20:29:40|2250.28|2241.58|2253.48|2244.78|2253.48|2244.78|2250.28|2241.58|37
1627331390000|2021-07-26 20:29:50|2253.59|2244.89|2260.1|2251.4|2263.54|2254.84|2253.59|2244.89|35
1627331400000|2021-07-26 20:30:00|2258.77|2250.07|2263.17|2254.47|2264.81|2256.11|2258.77|2250.07|29
1627331410000|2021-07-26 20:30:10|2263.01|2254.31|2268.11|2259.41|2270.03|2261.33|2263.01|2254.31|37
1627331420000|2021-07-26 20:30:20|2268.66|2259.96|2270.61|2261.91|2271.12|2262.42|2268.66|2259.96|20
1627331430000|2021-07-26 20:30:30|2270.56|2261.86|2266.97|2258.27|2272.64|2263.94|2266.97|2258.27|36
1627331440000|2021-07-26 20:30:40|2266.85|2258.15|2260.98|2252.28|2267.59|2258.89|2260.47|2251.77|37
1627331450000|2021-07-26 20:30:50|2261.41|2252.71|2253.37|2244.67|2262.08|2253.38|2252.05|2243.35|40
1627331460000|2021-07-26 20:31:00|2252.94|2244.24|2252.29|2243.59|2254.54|2245.84|2251.52|2242.82|39
1627331470000|2021-07-26 20:31:10|2251.05|2242.35|2247.39|2238.69|2251.05|2242.35|2244.58|2235.88|40
1627331480000|2021-07-26 20:31:20|2247.59|2238.89|2249.77|2241.07|2253.05|2244.35|2247.59|2238.89|38
1627331490000|2021-07-26 20:31:30|2249.7|2241|2256.56|2247.86|2257.07|2248.37|2249.53|2240.83|34
1627331500000|2021-07-26 20:31:40|2257.23|2248.53|2261.05|2252.35|2262.33|2253.63|2257.23|2248.53|34
1627331510000|2021-07-26 20:31:50|2261.06|2252.36|2259.83|2251.13|2262.43|2253.73|2259.78|2251.08|27
1627331520000|2021-07-26 20:32:00|2259.93|2251.23|2262.92|2254.22|2263.63|2254.93|2259.93|2251.23|20
1627331530000|2021-07-26 20:32:10|2262.93|2254.23|2273.11|2264.41|2273.16|2264.46|2262.09|2253.39|31
1627331540000|2021-07-26 20:32:20|2272.72|2264.02|2269.11|2260.41|2273.29|2264.59|2269.11|2260.41|40
1627331550000|2021-07-26 20:32:30|2269.07|2260.37|2270.23|2261.53|2270.23|2261.53|2267.83|2259.13|39
1627331560000|2021-07-26 20:32:40|2270.2|2261.5|2269.15|2260.45|2270.2|2261.5|2267.26|2258.56|40
1627331570000|2021-07-26 20:32:50|2269.46|2260.76|2271.53|2262.83|2272.05|2263.35|2269.44|2260.74|38
1627331580000|2021-07-26 20:33:00|2271.77|2263.07|2272.66|2263.96|2272.83|2264.13|2270.06|2261.36|39
1627331590000|2021-07-26 20:33:10|2272.55|2263.85|2277.89|2269.19|2277.89|2269.19|2272.55|2263.85|38
1627331600000|2021-07-26 20:33:20|2278|2269.3|2280.7|2272|2280.7|2272|2276.52|2267.82|37
1627331610000|2021-07-26 20:33:30|2281.1|2272.4|2281.17|2272.47|2281.5|2272.8|2278.39|2269.69|39
1627331620000|2021-07-26 20:33:40|2281.11|2272.41|2278.96|2270.26|2282.54|2273.84|2278.96|2270.26|40
1627331630000|2021-07-26 20:33:50|2279.12|2270.42|2277.75|2269.05|2279.22|2270.52|2276.66|2267.96|39
1627331640000|2021-07-26 20:34:00|2277.81|2269.11|2279.34|2270.64|2279.66|2270.96|2276.81|2268.11|39
1627331650000|2021-07-26 20:34:10|2279.48|2270.78|2278.3|2269.6|2280.94|2272.24|2278.3|2269.6|37
1627331660000|2021-07-26 20:34:20|2277.92|2269.22|2273.85|2265.15|2278.62|2269.92|2273.21|2264.51|40
1627331670000|2021-07-26 20:34:30|2274.04|2265.34|2276.75|2268.05|2276.75|2268.05|2274.04|2265.34|39
1627331680000|2021-07-26 20:34:40|2276.78|2268.08|2276.19|2267.49|2277.75|2269.05|2276.19|2267.49|39
1627331690000|2021-07-26 20:34:50|2276.18|2267.48|2277.49|2268.79|2277.49|2268.79|2275.1|2266.4|37
1627331700000|2021-07-26 20:35:00|2277.52|2268.82|2275.93|2267.23|2277.53|2268.83|2275.45|2266.75|40
1627331710000|2021-07-26 20:35:10|2275.95|2267.25|2278.91|2270.21|2278.92|2270.22|2275.88|2267.18|30
1627331720000|2021-07-26 20:35:20|2278.82|2270.12|2279.32|2270.62|2280.28|2271.58|2278.08|2269.38|35
1627331730000|2021-07-26 20:35:30|2279.17|2270.47|2283.32|2274.62|2283.32|2274.62|2278.48|2269.78|38
1627331740000|2021-07-26 20:35:40|2283.58|2274.88|2283.89|2275.19|2285.22|2276.52|2282.25|2273.55|37
1627331750000|2021-07-26 20:35:50|2283.88|2275.18|2281.03|2272.33|2284.64|2275.94|2280.86|2272.16|40
1627331760000|2021-07-26 20:36:00|2280.79|2272.09|2284.45|2275.75|2285.27|2276.57|2280.66|2271.96|38
1627331770000|2021-07-26 20:36:10|2284.89|2276.19|2285.18|2276.48|2286.4|2277.7|2283.96|2275.26|39
1627331780000|2021-07-26 20:36:20|2284.97|2276.27|2281.16|2272.46|2285.37|2276.67|2281.01|2272.31|39
1627331790000|2021-07-26 20:36:30|2281.05|2272.35|2283.87|2275.17|2284.43|2275.73|2280.99|2272.29|38
1627331800000|2021-07-26 20:36:40|2283.97|2275.27|2284.02|2275.32|2284.05|2275.35|2283|2274.3|37
1627331810000|2021-07-26 20:36:50|2283.97|2275.27|2284.59|2275.89|2285.22|2276.52|2283.97|2275.27|33
1627331820000|2021-07-26 20:37:00|2284.61|2275.91|2284.81|2276.11|2285.7|2277|2284.3|2275.6|38
1627331830000|2021-07-26 20:37:10|2284.75|2276.05|2287.36|2278.66|2287.61|2278.91|2284.24|2275.54|40
1627331840000|2021-07-26 20:37:20|2287.23|2278.53|2288|2279.3|2288|2279.3|2286.49|2277.79|36
1627331850000|2021-07-26 20:37:30|2287.99|2279.29|2286.92|2278.22|2287.99|2279.29|2286.89|2278.19|40
1627331860000|2021-07-26 20:37:40|2286.99|2278.29|2286.55|2277.85|2287.28|2278.58|2285.99|2277.29|38
1627331870000|2021-07-26 20:37:50|2286.56|2277.86|2289.04|2280.34|2289.28|2280.58|2286.56|2277.86|37
1627331880000|2021-07-26 20:38:00|2289.13|2280.43|2285.83|2277.13|2289.16|2280.46|2285.04|2276.34|39
1627331890000|2021-07-26 20:38:10|2285.98|2277.28|2288.26|2279.56|2288.44|2279.74|2285.98|2277.28|40
1627331900000|2021-07-26 20:38:20|2288.36|2279.66|2287.31|2278.61|2289.03|2280.33|2287.15|2278.45|40
1627331910000|2021-07-26 20:38:30|2287.35|2278.65|2284.15|2275.45|2287.35|2278.65|2283.93|2275.23|40
1627331920000|2021-07-26 20:38:40|2284.06|2275.36|2283.87|2275.17|2285.82|2277.12|2283.82|2275.12|37
1627331930000|2021-07-26 20:38:50|2283.75|2275.05|2283.58|2274.88|2284.25|2275.55|2282.87|2274.17|37
1627331940000|2021-07-26 20:39:00|2283.66|2274.96|2284.31|2275.61|2284.31|2275.61|2283.42|2274.72|34
1627331950000|2021-07-26 20:39:10|2284.67|2275.97|2284.25|2275.55|2286.67|2277.97|2284.25|2275.55|37
1627331960000|2021-07-26 20:39:20|2284.05|2275.35|2278.33|2269.63|2284.28|2275.58|2278.33|2269.63|40
1627331970000|2021-07-26 20:39:30|2278.03|2269.33|2278.24|2269.54|2278.62|2269.92|2275.86|2267.16|40
1627331980000|2021-07-26 20:39:40|2278.93|2270.23|2278.28|2269.58|2280.38|2271.68|2277.68|2268.98|37
1627331990000|2021-07-26 20:39:50|2278.22|2269.52|2279.03|2270.33|2279.17|2270.47|2277.82|2269.12|38
1627332000000|2021-07-26 20:40:00|2279.16|2270.46|2280.94|2272.24|2281.96|2273.26|2279.16|2270.46|40
1627332010000|2021-07-26 20:40:10|2280.36|2271.66|2282.93|2274.23|2282.97|2274.27|2279.98|2271.28|37
1627332020000|2021-07-26 20:40:20|2283.51|2274.81|2283.86|2275.16|2285.45|2276.75|2283.16|2274.46|38
1627332030000|2021-07-26 20:40:30|2283.89|2275.19|2281.07|2272.37|2284|2275.3|2281.07|2272.37|38
1627332040000|2021-07-26 20:40:40|2281.08|2272.38|2279.76|2271.06|2281.16|2272.46|2278.99|2270.29|39
1627332050000|2021-07-26 20:40:50|2279.7|2271|2279.87|2271.17|2279.87|2271.17|2278.56|2269.86|38
1627332060000|2021-07-26 20:41:00|2280.12|2271.42|2281.72|2273.02|2281.72|2273.02|2279.09|2270.39|39
1627332070000|2021-07-26 20:41:10|2281.73|2273.03|2282.56|2273.86|2283.21|2274.51|2281.73|2273.03|38
1627332080000|2021-07-26 20:41:20|2282.65|2273.95|2283.01|2274.31|2283.3|2274.6|2282.32|2273.62|36
1627332090000|2021-07-26 20:41:30|2283.02|2274.32|2282.19|2273.49|2283.97|2275.27|2282.19|2273.49|38
1627332100000|2021-07-26 20:41:40|2282.36|2273.66|2280.32|2271.62|2282.49|2273.79|2278.6|2269.9|40
1627332110000|2021-07-26 20:41:50|2280.01|2271.31|2278.01|2269.31|2280.01|2271.31|2277.79|2269.09|36
1627332120000|2021-07-26 20:42:00|2278.14|2269.44|2275.91|2267.21|2278.16|2269.46|2275.91|2267.21|38
1627332130000|2021-07-26 20:42:10|2275.65|2266.95|2273.48|2264.78|2275.87|2267.17|2273.48|2264.78|39
1627332140000|2021-07-26 20:42:20|2273.78|2265.08|2274.89|2266.19|2274.89|2266.19|2272.49|2263.79|39
1627332150000|2021-07-26 20:42:30|2274.87|2266.17|2276.39|2267.69|2277.6|2268.9|2274.87|2266.17|39
1627332160000|2021-07-26 20:42:40|2276.36|2267.66|2274.56|2265.86|2276.91|2268.21|2274.56|2265.86|40
1627332170000|2021-07-26 20:42:50|2274.61|2265.91|2271.03|2262.33|2274.99|2266.29|2270.63|2261.93|38
1627332180000|2021-07-26 20:43:00|2271.32|2262.62|2274.31|2265.61|2274.5|2265.8|2271.21|2262.51|39
1627332190000|2021-07-26 20:43:10|2274.12|2265.42|2277.91|2269.21|2278|2269.3|2274.12|2265.42|39
1627332200000|2021-07-26 20:43:20|2277.83|2269.13|2278.75|2270.05|2279.7|2271|2277.79|2269.09|39
1627332210000|2021-07-26 20:43:30|2278.68|2269.98|2275.45|2266.75|2278.74|2270.04|2275.19|2266.49|39
1627332220000|2021-07-26 20:43:40|2275.11|2266.41|2278.5|2269.8|2278.5|2269.8|2275.11|2266.41|38
1627332230000|2021-07-26 20:43:50|2278.53|2269.83|2278.03|2269.33|2278.84|2270.14|2277.71|2269.01|35
1627332240000|2021-07-26 20:44:00|2277.77|2269.07|2279.27|2270.57|2279.27|2270.57|2276.77|2268.07|38
1627332250000|2021-07-26 20:44:10|2279.72|2271.02|2280.49|2271.79|2281.89|2273.19|2279.61|2270.91|33
1627332260000|2021-07-26 20:44:20|2280.58|2271.88|2280.96|2272.26|2281.9|2273.2|2280.32|2271.62|37
1627332270000|2021-07-26 20:44:30|2280.95|2272.25|2280.09|2271.39|2280.95|2272.25|2279.78|2271.08|38
1627332280000|2021-07-26 20:44:40|2279.93|2271.23|2280.3|2271.6|2280.37|2271.67|2278.78|2270.08|37
1627332290000|2021-07-26 20:44:50|2280.32|2271.62|2279.63|2270.93|2280.76|2272.06|2279.27|2270.57|35
1627332300000|2021-07-26 20:45:00|2279.66|2270.96|2278.34|2269.64|2279.66|2270.96|2278.34|2269.64|38
1627332310000|2021-07-26 20:45:10|2278.07|2269.37|2273.78|2265.08|2278.07|2269.37|2273.64|2264.94|38
1627332320000|2021-07-26 20:45:20|2273.83|2265.13|2275.46|2266.76|2275.46|2266.76|2271.53|2262.83|40
1627332330000|2021-07-26 20:45:30|2275.37|2266.67|2280.47|2271.77|2280.47|2271.77|2275.37|2266.67|39
1627332340000|2021-07-26 20:45:40|2280.58|2271.88|2282.66|2273.96|2282.66|2273.96|2279.98|2271.28|38
1627332350000|2021-07-26 20:45:50|2282.81|2274.11|2282.46|2273.76|2282.81|2274.11|2281.62|2272.92|38
1627332360000|2021-07-26 20:46:00|2282.08|2273.38|2284.84|2276.14|2285.52|2276.82|2282|2273.3|39
1627332370000|2021-07-26 20:46:10|2285.07|2276.37|2286.65|2277.95|2286.65|2277.95|2284.68|2275.98|39
1627332380000|2021-07-26 20:46:20|2286.36|2277.66|2286.75|2278.05|2287.2|2278.5|2284.83|2276.13|39
1627332390000|2021-07-26 20:46:30|2286.79|2278.09|2284.44|2275.74|2287.02|2278.32|2284.29|2275.59|35
1627332400000|2021-07-26 20:46:40|2284.3|2275.6|2282.78|2274.08|2284.3|2275.6|2281.75|2273.05|38
1627332410000|2021-07-26 20:46:50|2282.69|2273.99|2285.01|2276.31|2285.07|2276.37|2282.39|2273.69|37
1627332420000|2021-07-26 20:47:00|2285.19|2276.49|2286.14|2277.44|2287.81|2279.11|2285.12|2276.42|34
1627332430000|2021-07-26 20:47:10|2286.19|2277.49|2284.88|2276.18|2286.19|2277.49|2284.41|2275.71|35
1627332440000|2021-07-26 20:47:20|2285.22|2276.52|2285.67|2276.97|2286.42|2277.72|2285.22|2276.52|35
1627332450000|2021-07-26 20:47:30|2285.73|2277.03|2284.99|2276.29|2285.91|2277.21|2284.82|2276.12|34
1627332460000|2021-07-26 20:47:40|2284.83|2276.13|2282.92|2274.22|2284.96|2276.26|2282.92|2274.22|38
1627332470000|2021-07-26 20:47:50|2282.86|2274.16|2284.08|2275.38|2285.25|2276.55|2282.85|2274.15|38
1627332480000|2021-07-26 20:48:00|2284.29|2275.59|2278.5|2269.8|2284.64|2275.94|2277.27|2268.57|40
1627332490000|2021-07-26 20:48:10|2278.57|2269.87|2279.74|2271.04|2279.92|2271.22|2278.11|2269.41|39
1627332500000|2021-07-26 20:48:20|2279.65|2270.95|2278.13|2269.43|2279.65|2270.95|2277.76|2269.06|40
1627332510000|2021-07-26 20:48:30|2278.5|2269.8|2278.53|2269.83|2279.81|2271.11|2278.32|2269.62|38
1627332520000|2021-07-26 20:48:40|2278.56|2269.86|2278.34|2269.64|2279.36|2270.66|2277.97|2269.27|40
1627332530000|2021-07-26 20:48:50|2277.94|2269.24|2279.65|2270.95|2280.02|2271.32|2277.89|2269.19|37
1627332540000|2021-07-26 20:49:00|2279.66|2270.96|2281.15|2272.45|2282.05|2273.35|2279.65|2270.95|38
1627332550000|2021-07-26 20:49:10|2281.5|2272.8|2280.15|2271.45|2281.84|2273.14|2280.15|2271.45|37
1627332560000|2021-07-26 20:49:20|2280.47|2271.77|2280.56|2271.86|2280.74|2272.04|2278.22|2269.52|39
1627332570000|2021-07-26 20:49:30|2280.57|2271.87|2280.2|2271.5|2280.63|2271.93|2279.32|2270.62|40
1627332580000|2021-07-26 20:49:40|2280.12|2271.42|2279.38|2270.68|2280.12|2271.42|2278.21|2269.51|39
1627332590000|2021-07-26 20:49:50|2279.68|2270.98|2281.52|2272.82|2281.94|2273.24|2279.68|2270.98|37
1627332600000|2021-07-26 20:50:00|2281.84|2273.14|2281.3|2272.6|2283.11|2274.41|2281.21|2272.51|40
1627332610000|2021-07-26 20:50:10|2281.21|2272.51|2280.94|2272.24|2281.31|2272.61|2280.82|2272.12|39
1627332620000|2021-07-26 20:50:20|2280.44|2271.74|2276.69|2267.99|2280.77|2272.07|2276.28|2267.58|40
1627332630000|2021-07-26 20:50:30|2276.41|2267.71|2274.97|2266.27|2276.41|2267.71|2274.93|2266.23|39
1627332640000|2021-07-26 20:50:40|2275.04|2266.34|2274.85|2266.15|2275.27|2266.57|2271.38|2262.68|40
1627332650000|2021-07-26 20:50:50|2274.77|2266.07|2274.38|2265.68|2275.9|2267.2|2273.49|2264.79|38
1627332660000|2021-07-26 20:51:00|2274.72|2266.02|2276.6|2267.9|2277.28|2268.58|2274.41|2265.71|37
1627332670000|2021-07-26 20:51:10|2276.76|2268.06|2277.47|2268.77|2279.43|2270.73|2276.49|2267.79|39
1627332680000|2021-07-26 20:51:20|2277.31|2268.61|2271.8|2263.1|2278.03|2269.33|2271.8|2263.1|40
1627332690000|2021-07-26 20:51:30|2271.79|2263.09|2274.25|2265.55|2274.27|2265.57|2271.52|2262.82|38
1627332700000|2021-07-26 20:51:40|2273.99|2265.29|2272.45|2263.75|2274.24|2265.54|2272.36|2263.66|39
1627332710000|2021-07-26 20:51:50|2272.17|2263.47|2271.47|2262.77|2272.95|2264.25|2271.31|2262.61|39
1627332720000|2021-07-26 20:52:00|2271.32|2262.62|2272.09|2263.39|2273.05|2264.35|2270.72|2262.02|39
1627332730000|2021-07-26 20:52:10|2271.87|2263.17|2268.04|2259.34|2272.29|2263.59|2267.32|2258.62|40
1627332740000|2021-07-26 20:52:20|2268.07|2259.37|2265.36|2256.66|2268.68|2259.98|2265.36|2256.66|37
1627332750000|2021-07-26 20:52:30|2264.37|2255.67|2260.94|2252.24|2264.75|2256.05|2260.21|2251.51|38
1627332760000|2021-07-26 20:52:40|2260.4|2251.7|2262.74|2254.04|2263.68|2254.98|2259.16|2250.46|40
1627332770000|2021-07-26 20:52:50|2262.34|2253.64|2263.48|2254.78|2263.6|2254.9|2260.98|2252.28|38
1627332780000|2021-07-26 20:53:00|2263.31|2254.61|2262.76|2254.06|2265.36|2256.66|2262.76|2254.06|40
1627332790000|2021-07-26 20:53:10|2262.51|2253.81|2260.7|2252|2262.55|2253.85|2260.31|2251.61|36
1627332800000|2021-07-26 20:53:20|2260.96|2252.26|2258.13|2249.43|2262.07|2253.37|2257.7|2249|40
1627332810000|2021-07-26 20:53:30|2259.76|2251.06|2261.06|2252.36|2261.16|2252.46|2259.65|2250.95|39
1627332820000|2021-07-26 20:53:40|2260.65|2251.95|2261.28|2252.58|2262.05|2253.35|2260.65|2251.95|39
1627332830000|2021-07-26 20:53:50|2260.6|2251.9|2260.72|2252.02|2261.54|2252.84|2260.54|2251.84|33
1627332840000|2021-07-26 20:54:00|2260.79|2252.09|2262.69|2253.99|2263.43|2254.73|2260.37|2251.67|37
1627332850000|2021-07-26 20:54:10|2262.2|2253.5|2257.34|2248.64|2262.2|2253.5|2257.34|2248.64|39
1627332860000|2021-07-26 20:54:20|2257.33|2248.63|2252.35|2243.65|2257.51|2248.81|2252.35|2243.65|40
1627332870000|2021-07-26 20:54:30|2252.38|2243.68|2251.11|2242.41|2252.96|2244.26|2250.43|2241.73|37
1627332880000|2021-07-26 20:54:40|2251.23|2242.53|2245.21|2236.51|2251.3|2242.6|2244.64|2235.94|38
1627332890000|2021-07-26 20:54:50|2244.38|2235.68|2244.75|2236.05|2245.85|2237.15|2243.62|2234.92|36
1627332900000|2021-07-26 20:55:00|2244.98|2236.28|2249.55|2240.85|2249.99|2241.29|2244.98|2236.28|37
1627332910000|2021-07-26 20:55:10|2249.48|2240.78|2245.26|2236.56|2249.7|2241|2243.04|2234.34|39
1627332920000|2021-07-26 20:55:20|2245.43|2236.73|2245.65|2236.95|2245.97|2237.27|2244.36|2235.66|39
1627332930000|2021-07-26 20:55:30|2245.34|2236.64|2245.22|2236.52|2245.34|2236.64|2243.6|2234.9|40
1627332940000|2021-07-26 20:55:40|2244.93|2236.23|2247.03|2238.33|2247.35|2238.65|2244.8|2236.1|39
1627332950000|2021-07-26 20:55:50|2247.59|2238.89|2246.88|2238.18|2248.22|2239.52|2246.26|2237.56|38
1627332960000|2021-07-26 20:56:00|2246.92|2238.22|2253.03|2244.33|2254.07|2245.37|2246.92|2238.22|39
1627332970000|2021-07-26 20:56:10|2252.12|2243.42|2255.36|2246.66|2255.36|2246.66|2251.35|2242.65|39
1627332980000|2021-07-26 20:56:20|2255.49|2246.79|2260.5|2251.8|2261.1|2252.4|2255.17|2246.47|40
1627332990000|2021-07-26 20:56:30|2260.19|2251.49|2260.39|2251.69|2261.23|2252.53|2257.37|2248.67|40
1627333000000|2021-07-26 20:56:40|2260.51|2251.81|2260.29|2251.59|2263.37|2254.67|2260.06|2251.36|38
1627333010000|2021-07-26 20:56:50|2259.84|2251.14|2258.21|2249.51|2260.3|2251.6|2257.94|2249.24|38
1627333020000|2021-07-26 20:57:00|2258.22|2249.52|2255.96|2247.26|2258.72|2250.02|2255.96|2247.26|35
1627333030000|2021-07-26 20:57:10|2255.8|2247.1|2255.21|2246.51|2256.34|2247.64|2254.96|2246.26|37
1627333040000|2021-07-26 20:57:20|2255.03|2246.33|2258.83|2250.13|2258.83|2250.13|2254.21|2245.51|39
1627333050000|2021-07-26 20:57:30|2258.94|2250.24|2262.82|2254.12|2263.62|2254.92|2258.94|2250.24|39
1627333060000|2021-07-26 20:57:40|2262.89|2254.19|2259.24|2250.54|2262.91|2254.21|2259.14|2250.44|40
1627333070000|2021-07-26 20:57:50|2259.16|2250.46|2258.8|2250.1|2259.38|2250.68|2258.45|2249.75|38
1627333080000|2021-07-26 20:58:00|2258.63|2249.93|2256.3|2247.6|2259.16|2250.46|2256.3|2247.6|33
1627333090000|2021-07-26 20:58:10|2256.58|2247.88|2256.81|2248.11|2256.82|2248.12|2255.94|2247.24|38
1627333100000|2021-07-26 20:58:20|2256.88|2248.18|2257.49|2248.79|2257.49|2248.79|2256.44|2247.74|37
1627333110000|2021-07-26 20:58:30|2257.41|2248.71|2259.4|2250.7|2260.43|2251.73|2257.39|2248.69|36
1627333120000|2021-07-26 20:58:40|2259.14|2250.44|2261.91|2253.21|2262.04|2253.34|2258.94|2250.24|38
1627333130000|2021-07-26 20:58:50|2262.28|2253.58|2263.22|2254.52|2263.47|2254.77|2262.02|2253.32|39
1627333140000|2021-07-26 20:59:00|2263.11|2254.41|2264|2255.3|2264|2255.3|2262.42|2253.72|36
1627333150000|2021-07-26 20:59:10|2264.64|2255.94|2264.44|2255.74|2266.29|2257.59|2264.05|2255.35|37
1627333160000|2021-07-26 20:59:20|2264.35|2255.65|2264.88|2256.18|2265.01|2256.31|2263.99|2255.29|37
1627333170000|2021-07-26 20:59:30|2264.69|2255.99|2264.7|2256|2266.29|2257.59|2264.21|2255.51|38
1627333180000|2021-07-26 20:59:40|2264.67|2255.97|2264.66|2255.96|2264.75|2256.05|2263.71|2255.01|33
1627333190000|2021-07-26 20:59:50|2264.77|2256.07|2269.62|2260.92|2269.62|2260.92|2264.65|2255.95|34
1627333200000|2021-07-26 21:00:00|2269.22|2260.52|2265.18|2256.48|2270.2|2261.5|2265.18|2256.48|37
1627333210000|2021-07-26 21:00:10|2264.51|2255.81|2258.92|2250.22|2264.51|2255.81|2258.92|2250.22|37
1627333220000|2021-07-26 21:00:20|2258.82|2250.12|2257.63|2248.93|2258.92|2250.22|2257.05|2248.35|38
1627333230000|2021-07-26 21:00:30|2258.13|2249.43|2256.11|2247.41|2258.21|2249.51|2255.97|2247.27|37
1627333240000|2021-07-26 21:00:40|2255.96|2247.26|2253.68|2244.98|2256.79|2248.09|2253.35|2244.65|36
1627333250000|2021-07-26 21:00:50|2253.64|2244.94|2254.27|2245.57|2254.27|2245.57|2252.14|2243.44|39
1627333260000|2021-07-26 21:01:00|2254.69|2245.99|2253.74|2245.04|2256.03|2247.33|2253.74|2245.04|39
1627333270000|2021-07-26 21:01:10|2253.6|2244.9|2251.56|2242.86|2253.6|2244.9|2251.56|2242.86|38
1627333280000|2021-07-26 21:01:20|2251.5|2242.8|2250.61|2241.91|2251.65|2242.95|2248.45|2239.75|40
1627333290000|2021-07-26 21:01:30|2250.66|2241.96|2252.85|2244.15|2252.85|2244.15|2250.66|2241.96|39
1627333300000|2021-07-26 21:01:40|2253.11|2244.41|2259.61|2250.91|2259.61|2250.91|2253.11|2244.41|38
1627333310000|2021-07-26 21:01:50|2260.25|2251.55|2260.24|2251.54|2260.39|2251.69|2258.37|2249.67|38
1627333320000|2021-07-26 21:02:00|2260.23|2251.53|2255.66|2246.96|2262.65|2253.95|2255.66|2246.96|40
1627333330000|2021-07-26 21:02:10|2256.06|2247.36|2254.02|2245.32|2256.06|2247.36|2254.02|2245.32|38
1627333340000|2021-07-26 21:02:20|2253.83|2245.13|2254.17|2245.47|2254.17|2245.47|2251.04|2242.34|39
1627333350000|2021-07-26 21:02:30|2254.22|2245.52|2253.92|2245.22|2254.91|2246.21|2253|2244.3|36
1627333360000|2021-07-26 21:02:40|2253.71|2245.01|2254.23|2245.53|2255.1|2246.4|2253.52|2244.82|37
1627333370000|2021-07-26 21:02:50|2254.15|2245.45|2251.92|2243.22|2254.15|2245.45|2251.86|2243.16|37
1627333380000|2021-07-26 21:03:00|2251.77|2243.07|2251.8|2243.1|2251.8|2243.1|2250.08|2241.38|39
1627333390000|2021-07-26 21:03:10|2251.98|2243.28|2254.13|2245.43|2254.3|2245.6|2251.58|2242.88|38
1627333400000|2021-07-26 21:03:20|2253.4|2244.7|2254.92|2246.22|2255.06|2246.36|2253.32|2244.62|35
1627333410000|2021-07-26 21:03:30|2254.77|2246.07|2253.59|2244.89|2254.77|2246.07|2253.33|2244.63|38
1627333420000|2021-07-26 21:03:40|2253.57|2244.87|2254.14|2245.44|2254.19|2245.49|2253.38|2244.68|36
1627333430000|2021-07-26 21:03:50|2254.57|2245.87|2252.14|2243.44|2254.73|2246.03|2252.04|2243.34|40
1627333440000|2021-07-26 21:04:00|2251.85|2243.15|2253.56|2244.86|2253.66|2244.96|2251.35|2242.65|36
1627333450000|2021-07-26 21:04:10|2253.64|2244.94|2253.09|2244.39|2253.64|2244.94|2252.51|2243.81|37
1627333460000|2021-07-26 21:04:20|2253.08|2244.38|2251.64|2242.94|2253.13|2244.43|2251.58|2242.88|36
1627333470000|2021-07-26 21:04:30|2251.65|2242.95|2248.62|2239.92|2251.65|2242.95|2248.62|2239.92|38
1627333480000|2021-07-26 21:04:40|2248.45|2239.75|2245.59|2236.89|2248.68|2239.98|2245.2|2236.5|39
1627333490000|2021-07-26 21:04:50|2245.74|2237.04|2247.05|2238.35|2247.24|2238.54|2245.59|2236.89|40
1627333500000|2021-07-26 21:05:00|2246.69|2237.99|2252.13|2243.43|2253.22|2244.52|2246.69|2237.99|38
1627333510000|2021-07-26 21:05:10|2252.26|2243.56|2253.31|2244.61|2255.07|2246.37|2249.58|2240.88|41
1627333520000|2021-07-26 21:05:20|2253.48|2244.78|2254.11|2245.41|2254.28|2245.58|2252.38|2243.68|35
1627333530000|2021-07-26 21:05:30|2253.9|2245.2|2255.34|2246.64|2255.34|2246.64|2253.63|2244.93|39
1627333540000|2021-07-26 21:05:40|2254.71|2246.01|2254.26|2245.56|2255|2246.3|2253.71|2245.01|34
1627333550000|2021-07-26 21:05:50|2254.31|2245.61|2255.28|2246.58|2255.28|2246.58|2253.98|2245.28|32
1627333560000|2021-07-26 21:06:00|2255.62|2246.92|2255.01|2246.31|2257.14|2248.44|2254.63|2245.93|37
1627333570000|2021-07-26 21:06:10|2255.02|2246.32|2254.62|2245.92|2255.02|2246.32|2254.28|2245.58|33
1627333580000|2021-07-26 21:06:20|2254.58|2245.88|2255.89|2247.19|2256.05|2247.35|2254.58|2245.88|34
1627333590000|2021-07-26 21:06:30|2256.05|2247.35|2257.07|2248.37|2257.19|2248.49|2255.2|2246.5|35
1627333600000|2021-07-26 21:06:40|2257.6|2248.9|2259|2250.3|2259.16|2250.46|2257.6|2248.9|35
1627333610000|2021-07-26 21:06:50|2259.1|2250.4|2260.01|2251.31|2260.03|2251.33|2258.36|2249.66|38
1627333620000|2021-07-26 21:07:00|2260|2251.3|2257.44|2248.74|2260.19|2251.49|2257.44|2248.74|37
1627333630000|2021-07-26 21:07:10|2257.58|2248.88|2257.55|2248.85|2257.58|2248.88|2255.63|2246.93|39
1627333640000|2021-07-26 21:07:20|2257.49|2248.79|2258.09|2249.39|2258.29|2249.59|2257.22|2248.52|34
1627333650000|2021-07-26 21:07:30|2258.18|2249.48|2260.76|2252.06|2260.76|2252.06|2258.08|2249.38|36
1627333660000|2021-07-26 21:07:40|2260.77|2252.07|2259.22|2250.52|2260.77|2252.07|2258.99|2250.29|35
1627333670000|2021-07-26 21:07:50|2259.15|2250.45|2260.28|2251.58|2260.33|2251.63|2259.06|2250.36|32
1627333680000|2021-07-26 21:08:00|2260.3|2251.6|2259.49|2250.79|2260.73|2252.03|2259.49|2250.79|36
1627333690000|2021-07-26 21:08:10|2259.31|2250.61|2258.69|2249.99|2259.5|2250.8|2257.75|2249.05|37
1627333700000|2021-07-26 21:08:20|2259.01|2250.31|2260.41|2251.71|2260.93|2252.23|2258.98|2250.28|35
1627333710000|2021-07-26 21:08:30|2260.38|2251.68|2263.61|2254.91|2263.61|2254.91|2260.06|2251.36|35
1627333720000|2021-07-26 21:08:40|2263.64|2254.94|2263.31|2254.61|2264.96|2256.26|2263.31|2254.61|39
1627333730000|2021-07-26 21:08:50|2263.78|2255.08|2264.8|2256.1|2265.72|2257.02|2263.14|2254.44|38
1627333740000|2021-07-26 21:09:00|2264.79|2256.09|2265.17|2256.47|2265.36|2256.66|2264.18|2255.48|33
1627333750000|2021-07-26 21:09:10|2265.18|2256.48|2267.25|2258.55|2267.31|2258.61|2265.07|2256.37|33
1627333760000|2021-07-26 21:09:20|2267.15|2258.45|2265.29|2256.59|2267.45|2258.75|2265.29|2256.59|36
1627333770000|2021-07-26 21:09:30|2265.13|2256.43|2265.32|2256.62|2265.5|2256.8|2264.94|2256.24|32
1627333780000|2021-07-26 21:09:40|2265.39|2256.69|2266.11|2257.41|2266.94|2258.24|2265.27|2256.57|34
1627333790000|2021-07-26 21:09:50|2265.95|2257.25|2263.95|2255.25|2266.03|2257.33|2263.86|2255.16|37
1627333800000|2021-07-26 21:10:00|2263.87|2255.17|2264.42|2255.72|2264.79|2256.09|2263.8|2255.1|37
1627333810000|2021-07-26 21:10:10|2264.56|2255.86|2266.94|2258.24|2266.94|2258.24|2264.12|2255.42|39
1627333820000|2021-07-26 21:10:20|2267.05|2258.35|2265.55|2256.85|2267.15|2258.45|2265.4|2256.7|35
1627333830000|2021-07-26 21:10:30|2265.59|2256.89|2265.55|2256.85|2265.83|2257.13|2265.36|2256.66|33
1627333840000|2021-07-26 21:10:40|2265.53|2256.83|2265.64|2256.94|2265.82|2257.12|2265.49|2256.79|28
1627333850000|2021-07-26 21:10:50|2265.66|2256.96|2266.86|2258.16|2266.86|2258.16|2265.54|2256.84|28
1627333860000|2021-07-26 21:11:00|2267|2258.3|2266.3|2257.6|2268.3|2259.6|2266.26|2257.56|39
1627333870000|2021-07-26 21:11:10|2266.27|2257.57|2265.34|2256.64|2266.27|2257.57|2265.31|2256.61|34
1627333880000|2021-07-26 21:11:20|2265.38|2256.68|2267.26|2258.56|2267.34|2258.64|2265.32|2256.62|32
1627333890000|2021-07-26 21:11:30|2267.27|2258.57|2266.43|2257.73|2267.27|2258.57|2266.39|2257.69|36
1627333900000|2021-07-26 21:11:40|2266.48|2257.78|2266.83|2258.13|2266.89|2258.19|2266.26|2257.56|35
1627333910000|2021-07-26 21:11:50|2266.71|2258.01|2264.63|2255.93|2266.71|2258.01|2263.08|2254.38|40
1627333920000|2021-07-26 21:12:00|2264.65|2255.95|2263.96|2255.26|2265.18|2256.48|2263.96|2255.26|38
1627333930000|2021-07-26 21:12:10|2264.18|2255.48|2262.66|2253.96|2264.18|2255.48|2262.66|2253.96|38
1627333940000|2021-07-26 21:12:20|2262.72|2254.02|2261.61|2252.91|2263.25|2254.55|2260.84|2252.14|38
1627333950000|2021-07-26 21:12:30|2262.08|2253.38|2264.19|2255.49|2265.02|2256.32|2262.03|2253.33|39
1627333960000|2021-07-26 21:12:40|2264.22|2255.52|2264.17|2255.47|2264.22|2255.52|2263.15|2254.45|38
1627333970000|2021-07-26 21:12:50|2264.48|2255.78|2264.82|2256.12|2265.06|2256.36|2264.33|2255.63|39
1627333980000|2021-07-26 21:13:00|2264.81|2256.11|2268.43|2259.73|2268.43|2259.73|2264.81|2256.11|38
1627333990000|2021-07-26 21:13:10|2268.19|2259.49|2268.54|2259.84|2268.59|2259.89|2268.04|2259.34|30
1627334000000|2021-07-26 21:13:20|2268.55|2259.85|2268.54|2259.84|2268.73|2260.03|2267.82|2259.12|31
1627334010000|2021-07-26 21:13:30|2268.58|2259.88|2268.79|2260.09|2268.81|2260.11|2268.42|2259.72|30
1627334020000|2021-07-26 21:13:40|2268.83|2260.13|2266.7|2258|2268.93|2260.23|2266.66|2257.96|31
1627334030000|2021-07-26 21:13:50|2266.89|2258.19|2266.73|2258.03|2267.31|2258.61|2266.56|2257.86|34
1627334040000|2021-07-26 21:14:00|2266.71|2258.01|2267.96|2259.26|2267.99|2259.29|2266.71|2258.01|34
1627334050000|2021-07-26 21:14:10|2267.98|2259.28|2268.49|2259.79|2268.53|2259.83|2267.98|2259.28|33
1627334060000|2021-07-26 21:14:20|2268.38|2259.68|2267.91|2259.21|2268.48|2259.78|2267.83|2259.13|33
1627334070000|2021-07-26 21:14:30|2267.88|2259.18|2267.41|2258.71|2268.14|2259.44|2267.41|2258.71|28
1627334080000|2021-07-26 21:14:40|2267.5|2258.8|2267.95|2259.25|2267.99|2259.29|2267.5|2258.8|35
1627334090000|2021-07-26 21:14:50|2267.78|2259.08|2268.21|2259.51|2268.22|2259.52|2267.75|2259.05|31
1627334100000|2021-07-26 21:15:00|2268.2|2259.5|2268.49|2259.79|2270.09|2261.39|2268.09|2259.39|35
1627334110000|2021-07-26 21:15:10|2269.02|2260.32|2271.55|2262.85|2272.76|2264.06|2269.02|2260.32|39
1627334120000|2021-07-26 21:15:20|2271.41|2262.71|2268.41|2259.71|2271.61|2262.91|2268.29|2259.59|38
1627334130000|2021-07-26 21:15:30|2268.25|2259.55|2267.56|2258.86|2268.26|2259.56|2267.51|2258.81|37
1627334140000|2021-07-26 21:15:40|2267.15|2258.45|2264.68|2255.98|2267.15|2258.45|2264.13|2255.43|39
1627334150000|2021-07-26 21:15:50|2264.66|2255.96|2263.46|2254.76|2264.87|2256.17|2263.2|2254.5|35
1627334160000|2021-07-26 21:16:00|2263.14|2254.44|2263.18|2254.48|2263.4|2254.7|2262.6|2253.9|39
1627334170000|2021-07-26 21:16:10|2263|2254.3|2265.46|2256.76|2266.17|2257.47|2262.68|2253.98|36
1627334180000|2021-07-26 21:16:20|2265.23|2256.53|2265.06|2256.36|2265.4|2256.7|2264.82|2256.12|35
1627334190000|2021-07-26 21:16:30|2264.77|2256.07|2265.58|2256.88|2265.63|2256.93|2264.73|2256.03|34
1627334200000|2021-07-26 21:16:40|2265.54|2256.84|2265.52|2256.82|2265.73|2257.03|2265.34|2256.64|35
1627334210000|2021-07-26 21:16:50|2265.49|2256.79|2265.37|2256.67|2265.49|2256.79|2265.08|2256.38|35
1627334220000|2021-07-26 21:17:00|2265.35|2256.65|2263.74|2255.04|2265.38|2256.68|2263.74|2255.04|34
1627334230000|2021-07-26 21:17:10|2263.77|2255.07|2262.4|2253.7|2263.77|2255.07|2262.36|2253.66|36
1627334240000|2021-07-26 21:17:20|2262.57|2253.87|2261.12|2252.42|2262.58|2253.88|2260.97|2252.27|38
1627334250000|2021-07-26 21:17:30|2261|2252.3|2258.38|2249.68|2261.57|2252.87|2258.37|2249.67|36
1627334260000|2021-07-26 21:17:40|2258.39|2249.69|2259.42|2250.72|2259.7|2251|2258.39|2249.69|37
1627334270000|2021-07-26 21:17:50|2259.4|2250.7|2259.88|2251.18|2259.93|2251.23|2259.4|2250.7|35
1627334280000|2021-07-26 21:18:00|2259.92|2251.22|2258.29|2249.59|2259.99|2251.29|2258.27|2249.57|34
1627334290000|2021-07-26 21:18:10|2258.85|2250.15|2258.11|2249.41|2259.1|2250.4|2257.55|2248.85|38
1627334300000|2021-07-26 21:18:20|2258.09|2249.39|2258.16|2249.46|2258.33|2249.63|2257.58|2248.88|33
1627334310000|2021-07-26 21:18:30|2258.11|2249.41|2256.28|2247.58|2258.27|2249.57|2256.28|2247.58|33
1627334320000|2021-07-26 21:18:40|2256.36|2247.66|2256.64|2247.94|2256.64|2247.94|2255.44|2246.74|36
1627334330000|2021-07-26 21:18:50|2256.55|2247.85|2257.47|2248.77|2257.47|2248.77|2256.55|2247.85|37
1627334340000|2021-07-26 21:19:00|2257.51|2248.81|2259.76|2251.06|2260.04|2251.34|2257.51|2248.81|35
1627334350000|2021-07-26 21:19:10|2259.81|2251.11|2261.67|2252.97|2261.67|2252.97|2259.8|2251.1|33
1627334360000|2021-07-26 21:19:20|2261.66|2252.96|2259.01|2250.31|2261.78|2253.08|2259|2250.3|37
1627334370000|2021-07-26 21:19:30|2259.05|2250.35|2259.34|2250.64|2259.71|2251.01|2258.72|2250.02|39
1627334380000|2021-07-26 21:19:40|2259.37|2250.67|2259.28|2250.58|2259.38|2250.68|2258.99|2250.29|35
1627334390000|2021-07-26 21:19:50|2258.92|2250.22|2258.69|2249.99|2259.12|2250.42|2258.62|2249.92|31
1627334400000|2021-07-26 21:20:00|2258.72|2250.02|2256.54|2247.84|2258.72|2250.02|2256.52|2247.82|36
1627334410000|2021-07-26 21:20:10|2256.55|2247.85|2256.51|2247.81|2256.7|2248|2256.31|2247.61|38
1627334420000|2021-07-26 21:20:20|2256.43|2247.73|2256.23|2247.53|2256.45|2247.75|2256.16|2247.46|32
1627334430000|2021-07-26 21:20:30|2256.12|2247.42|2256.36|2247.66|2256.41|2247.71|2256.03|2247.33|31
1627334440000|2021-07-26 21:20:40|2256.28|2247.58|2258.77|2250.07|2258.97|2250.27|2256.28|2247.58|38
1627334450000|2021-07-26 21:20:50|2258.76|2250.06|2259.99|2251.29|2260.1|2251.4|2258.76|2250.06|36
1627334460000|2021-07-26 21:21:00|2260.02|2251.32|2259.53|2250.83|2260.02|2251.32|2259.17|2250.47|35
1627334470000|2021-07-26 21:21:10|2259.45|2250.75|2260.85|2252.15|2261.2|2252.5|2259.45|2250.75|36
1627334480000|2021-07-26 21:21:20|2260.89|2252.19|2260.4|2251.7|2260.92|2252.22|2260.08|2251.38|31
1627334490000|2021-07-26 21:21:30|2260.33|2251.63|2259.53|2250.83|2260.72|2252.02|2259.53|2250.83|39
1627334500000|2021-07-26 21:21:40|2259.73|2251.03|2258.57|2249.87|2259.73|2251.03|2257.42|2248.72|38
1627334510000|2021-07-26 21:21:50|2258.47|2249.77|2258.93|2250.23|2259.13|2250.43|2258.47|2249.77|38
1627334520000|2021-07-26 21:22:00|2258.92|2250.22|2258.62|2249.92|2258.99|2250.29|2258.33|2249.63|37
1627334530000|2021-07-26 21:22:10|2258.65|2249.95|2259.78|2251.08|2259.79|2251.09|2258.65|2249.95|34
1627334540000|2021-07-26 21:22:20|2259.71|2251.01|2260.34|2251.64|2260.36|2251.66|2259.71|2251.01|36
1627334550000|2021-07-26 21:22:30|2260.31|2251.61|2261.31|2252.61|2261.31|2252.61|2260.31|2251.61|36
1627334560000|2021-07-26 21:22:40|2261.1|2252.4|2261.54|2252.84|2261.63|2252.93|2261|2252.3|38
1627334570000|2021-07-26 21:22:50|2261.56|2252.86|2262.55|2253.85|2262.97|2254.27|2261.56|2252.86|36
1627334580000|2021-07-26 21:23:00|2262.64|2253.94|2263.22|2254.52|2263.69|2254.99|2262.55|2253.85|38
1627334590000|2021-07-26 21:23:10|2263.02|2254.32|2262.9|2254.2|2263.15|2254.45|2262.49|2253.79|37
1627334600000|2021-07-26 21:23:20|2262.67|2253.97|2263.19|2254.49|2263.25|2254.55|2262.67|2253.97|30
1627334610000|2021-07-26 21:23:30|2263.22|2254.52|2263.37|2254.67|2263.54|2254.84|2262.99|2254.29|35
1627334620000|2021-07-26 21:23:40|2263.53|2254.83|2263.8|2255.1|2264.2|2255.5|2263.2|2254.5|35
1627334630000|2021-07-26 21:23:50|2263.58|2254.88|2264.49|2255.79|2264.5|2255.8|2263.46|2254.76|37
1627334640000|2021-07-26 21:24:00|2264.42|2255.72|2265.08|2256.38|2265.3|2256.6|2264.36|2255.66|34
1627334650000|2021-07-26 21:24:10|2265.1|2256.4|2265.23|2256.53|2265.61|2256.91|2265.1|2256.4|30
1627334660000|2021-07-26 21:24:20|2265.4|2256.7|2265.21|2256.51|2265.41|2256.71|2265.13|2256.43|34
1627334670000|2021-07-26 21:24:30|2265.19|2256.49|2265.39|2256.69|2265.51|2256.81|2265.11|2256.41|28
1627334680000|2021-07-26 21:24:40|2265.38|2256.68|2267.24|2258.54|2267.36|2258.66|2265.14|2256.44|37
1627334690000|2021-07-26 21:24:50|2267.31|2258.61|2264.58|2255.88|2267.31|2258.61|2264.48|2255.78|39
1627334700000|2021-07-26 21:25:00|2264.56|2255.86|2264.27|2255.57|2264.8|2256.1|2264.1|2255.4|30
1627334710000|2021-07-26 21:25:10|2264.06|2255.36|2265.11|2256.41|2265.33|2256.63|2263.89|2255.19|35
1627334720000|2021-07-26 21:25:20|2264.83|2256.13|2264.52|2255.82|2265.55|2256.85|2264.01|2255.31|35
1627334730000|2021-07-26 21:25:30|2264.53|2255.83|2263.61|2254.91|2264.73|2256.03|2263.61|2254.91|32
1627334740000|2021-07-26 21:25:40|2263.52|2254.82|2264.36|2255.66|2264.64|2255.94|2263.51|2254.81|34
1627334750000|2021-07-26 21:25:50|2264.34|2255.64|2262.27|2253.57|2264.57|2255.87|2262.27|2253.57|36
1627334760000|2021-07-26 21:26:00|2262.23|2253.53|2260.16|2251.46|2262.23|2253.53|2260.16|2251.46|30
1627334770000|2021-07-26 21:26:10|2259.89|2251.19|2260.94|2252.24|2260.94|2252.24|2259.43|2250.73|34
1627334780000|2021-07-26 21:26:20|2260.98|2252.28|2258.62|2249.92|2261.25|2252.55|2258.62|2249.92|29
1627334790000|2021-07-26 21:26:30|2258.72|2250.02|2258.57|2249.87|2259.28|2250.58|2258.04|2249.34|36
1627334800000|2021-07-26 21:26:40|2258.69|2249.99|2257.99|2249.29|2258.69|2249.99|2257.63|2248.93|36
1627334810000|2021-07-26 21:26:50|2257.96|2249.26|2257.07|2248.37|2258.12|2249.42|2256.81|2248.11|39
1627334820000|2021-07-26 21:27:00|2257.01|2248.31|2257.25|2248.55|2257.5|2248.8|2257|2248.3|37
1627334830000|2021-07-26 21:27:10|2257.26|2248.56|2256.04|2247.34|2257.34|2248.64|2255.99|2247.29|35
1627334840000|2021-07-26 21:27:20|2256.07|2247.37|2255.23|2246.53|2256.07|2247.37|2252.35|2243.65|39
1627334850000|2021-07-26 21:27:30|2255.2|2246.5|2252.92|2244.22|2255.33|2246.63|2252.92|2244.22|37
1627334860000|2021-07-26 21:27:40|2252.96|2244.26|2252.34|2243.64|2253.4|2244.7|2252.34|2243.64|39
1627334870000|2021-07-26 21:27:50|2252.4|2243.7|2250.36|2241.66|2253.17|2244.47|2250.3|2241.6|39
1627334880000|2021-07-26 21:28:00|2250.38|2241.68|2250.92|2242.22|2251.27|2242.57|2250.38|2241.68|38
1627334890000|2021-07-26 21:28:10|2250.95|2242.25|2250.98|2242.28|2251.05|2242.35|2250.76|2242.06|32
1627334900000|2021-07-26 21:28:20|2250.99|2242.29|2250.78|2242.08|2251.64|2242.94|2250.67|2241.97|34
1627334910000|2021-07-26 21:28:30|2250.82|2242.12|2250.82|2242.12|2250.99|2242.29|2250.68|2241.98|36
1627334920000|2021-07-26 21:28:40|2250.8|2242.1|2250.93|2242.23|2250.98|2242.28|2250.69|2241.99|35
1627334930000|2021-07-26 21:28:50|2251.11|2242.41|2251.19|2242.49|2251.26|2242.56|2251.05|2242.35|31
1627334940000|2021-07-26 21:29:00|2251.24|2242.54|2251.45|2242.75|2251.59|2242.89|2251.18|2242.48|22
1627334950000|2021-07-26 21:29:10|2251.5|2242.8|2251.5|2242.8|2251.63|2242.93|2251.45|2242.75|19
1627334960000|2021-07-26 21:29:20|2251.49|2242.79|2251.56|2242.86|2251.59|2242.89|2251.44|2242.74|22
1627334970000|2021-07-26 21:29:30|2251.59|2242.89|2251.56|2242.86|2251.69|2242.99|2251.54|2242.84|24
1627334980000|2021-07-26 21:29:40|2251.64|2242.94|2251.79|2243.09|2251.79|2243.09|2251.54|2242.84|23
1627334990000|2021-07-26 21:29:50|2251.8|2243.1|2254.25|2245.55|2254.25|2245.55|2251.78|2243.08|18
1627335000000|2021-07-26 21:30:00|2254.08|2245.38|2255.85|2247.15|2255.96|2247.26|2254.08|2245.38|33
1627335010000|2021-07-26 21:30:10|2255.83|2247.13|2255.89|2247.19|2255.89|2247.19|2255.68|2246.98|38
1627335020000|2021-07-26 21:30:20|2255.9|2247.2|2256.41|2247.71|2256.41|2247.71|2255.9|2247.2|35
1627335030000|2021-07-26 21:30:30|2256.25|2247.55|2256.83|2248.13|2257.61|2248.91|2256.25|2247.55|36
1627335040000|2021-07-26 21:30:40|2256.94|2248.24|2257.5|2248.8|2257.55|2248.85|2256.94|2248.24|36
1627335050000|2021-07-26 21:30:50|2257.48|2248.78|2257.64|2248.94|2257.71|2249.01|2257.39|2248.69|32
1627335060000|2021-07-26 21:31:00|2257.52|2248.82|2257.74|2249.04|2257.83|2249.13|2257.44|2248.74|31
1627335070000|2021-07-26 21:31:10|2257.66|2248.96|2257.82|2249.12|2257.95|2249.25|2257.57|2248.87|32
1627335080000|2021-07-26 21:31:20|2257.83|2249.13|2257.83|2249.13|2257.98|2249.28|2257.82|2249.12|20
1627335090000|2021-07-26 21:31:30|2257.82|2249.12|2257.92|2249.22|2257.97|2249.27|2257.79|2249.09|32
1627335100000|2021-07-26 21:31:40|2257.87|2249.17|2258.02|2249.32|2258.1|2249.4|2257.75|2249.05|30
1627335110000|2021-07-26 21:31:50|2257.93|2249.23|2257.37|2248.67|2258.02|2249.32|2257.37|2248.67|26
1627335120000|2021-07-26 21:32:00|2257.26|2248.56|2253.47|2244.77|2257.39|2248.69|2253.47|2244.77|36
1627335130000|2021-07-26 21:32:10|2253.46|2244.76|2251.49|2242.79|2253.46|2244.76|2251.44|2242.74|29
1627335140000|2021-07-26 21:32:20|2251.46|2242.76|2247.59|2238.89|2251.46|2242.76|2247.59|2238.89|29
1627335150000|2021-07-26 21:32:30|2247.55|2238.85|2246.51|2237.81|2247.78|2239.08|2246.51|2237.81|32
1627335160000|2021-07-26 21:32:40|2246.48|2237.78|2246.64|2237.94|2246.79|2238.09|2246.45|2237.75|14
1627335170000|2021-07-26 21:32:50|2247.13|2238.43|2246.59|2237.89|2247.25|2238.55|2246.12|2237.42|29
1627335180000|2021-07-26 21:33:00|2246.32|2237.62|2245.94|2237.24|2246.37|2237.67|2245.81|2237.11|34
1627335190000|2021-07-26 21:33:10|2245.93|2237.23|2245.54|2236.84|2246.13|2237.43|2245.48|2236.78|32
1627335200000|2021-07-26 21:33:20|2245.53|2236.83|2245.54|2236.84|2245.74|2237.04|2245.26|2236.56|33
1627335210000|2021-07-26 21:33:30|2245.55|2236.85|2246.8|2238.1|2247.05|2238.35|2245.54|2236.84|38
1627335220000|2021-07-26 21:33:40|2247.15|2238.45|2246.81|2238.11|2247.69|2238.99|2246.72|2238.02|22
1627335230000|2021-07-26 21:33:50|2246.83|2238.13|2247.32|2238.62|2247.57|2238.87|2246.75|2238.05|30
1627335240000|2021-07-26 21:34:00|2247.51|2238.81|2247.75|2239.05|2247.75|2239.05|2247.29|2238.59|32
1627335250000|2021-07-26 21:34:10|2247.76|2239.06|2247.71|2239.01|2247.8|2239.1|2247.53|2238.83|20
1627335260000|2021-07-26 21:34:20|2247.66|2238.96|2248.04|2239.34|2248.14|2239.44|2247.58|2238.88|30
1627335270000|2021-07-26 21:34:30|2248.05|2239.35|2248.27|2239.57|2248.41|2239.71|2248.03|2239.33|29
1627335280000|2021-07-26 21:34:40|2248.28|2239.58|2248.19|2239.49|2248.44|2239.74|2247.98|2239.28|36
1627335290000|2021-07-26 21:34:50|2248.15|2239.45|2247.07|2238.37|2248.27|2239.57|2247.04|2238.34|38
1627335300000|2021-07-26 21:35:00|2247.04|2238.34|2245.33|2236.63|2247.42|2238.72|2245.33|2236.63|38
1627335310000|2021-07-26 21:35:10|2245.25|2236.55|2243.06|2234.36|2245.25|2236.55|2243.06|2234.36|30
1627335320000|2021-07-26 21:35:20|2243.41|2234.71|2238.05|2229.35|2243.41|2234.71|2238.05|2229.35|28
1627335330000|2021-07-26 21:35:30|2238.19|2229.49|2227.66|2218.96|2238.19|2229.49|2227.66|2218.96|36
1627335340000|2021-07-26 21:35:40|2227.72|2219.02|2228.85|2220.15|2229|2220.3|2227.38|2218.68|32
1627335350000|2021-07-26 21:35:50|2228.8|2220.1|2228.8|2220.1|2229.05|2220.35|2228.26|2219.56|24
1627335360000|2021-07-26 21:36:00|2228.33|2219.63|2227.21|2218.51|2228.85|2220.15|2227.09|2218.39|29
1627335370000|2021-07-26 21:36:10|2226.97|2218.27|2223.68|2214.98|2226.97|2218.27|2223.68|2214.98|35
1627335380000|2021-07-26 21:36:20|2223.72|2215.02|2223.04|2214.34|2223.72|2215.02|2221.68|2212.98|35
1627335390000|2021-07-26 21:36:30|2223.34|2214.64|2224.03|2215.33|2224.03|2215.33|2222.84|2214.14|37
1627335400000|2021-07-26 21:36:40|2224.08|2215.38|2230.02|2221.32|2230.02|2221.32|2224.08|2215.38|37
1627335410000|2021-07-26 21:36:50|2230.09|2221.39|2235.07|2226.37|2235.19|2226.49|2230.09|2221.39|37
1627335420000|2021-07-26 21:37:00|2235.1|2226.4|2235.94|2227.24|2236.05|2227.35|2235.06|2226.36|32
1627335430000|2021-07-26 21:37:10|2236|2227.3|2231.46|2222.76|2236|2227.3|2231.31|2222.61|38
1627335440000|2021-07-26 21:37:20|2231.49|2222.79|2226.25|2217.55|2231.53|2222.83|2226.25|2217.55|37
1627335450000|2021-07-26 21:37:30|2226.49|2217.79|2227.02|2218.32|2227.99|2219.29|2225.4|2216.7|39
1627335460000|2021-07-26 21:37:40|2227.06|2218.36|2223.9|2215.2|2227.06|2218.36|2223.9|2215.2|39
1627335470000|2021-07-26 21:37:50|2224.17|2215.47|2222.53|2213.83|2224.17|2215.47|2221.53|2212.83|35
1627335480000|2021-07-26 21:38:00|2222.59|2213.89|2223.04|2214.34|2223.04|2214.34|2221.97|2213.27|38
1627335490000|2021-07-26 21:38:10|2223.09|2214.39|2222.58|2213.88|2225.39|2216.69|2222.25|2213.55|39
1627335500000|2021-07-26 21:38:20|2222.52|2213.82|2220.78|2212.08|2222.52|2213.82|2220.73|2212.03|38
1627335510000|2021-07-26 21:38:30|2220.75|2212.05|2216.62|2207.92|2220.76|2212.06|2216.62|2207.92|36
1627335520000|2021-07-26 21:38:40|2216.6|2207.9|2217.84|2209.14|2218.41|2209.71|2215.86|2207.16|39
1627335530000|2021-07-26 21:38:50|2217.94|2209.24|2219.43|2210.73|2219.63|2210.93|2217.94|2209.24|39
1627335540000|2021-07-26 21:39:00|2219.56|2210.86|2216.5|2207.8|2219.7|2211|2216.28|2207.58|38
1627335550000|2021-07-26 21:39:10|2216.42|2207.72|2215.81|2207.11|2216.56|2207.86|2215.3|2206.6|35
1627335560000|2021-07-26 21:39:20|2215.51|2206.81|2213.27|2204.57|2215.99|2207.29|2213.27|2204.57|36
1627335570000|2021-07-26 21:39:30|2213.07|2204.37|2212.05|2203.35|2213.1|2204.4|2211.51|2202.81|39
1627335580000|2021-07-26 21:39:40|2212.31|2203.61|2210.98|2202.28|2212.31|2203.61|2210.2|2201.5|38
1627335590000|2021-07-26 21:39:50|2211.19|2202.49|2211.69|2202.99|2211.69|2202.99|2210.74|2202.04|36
1627335600000|2021-07-26 21:40:00|2211.63|2202.93|2216.71|2208.01|2216.71|2208.01|2211.62|2202.92|39
1627335610000|2021-07-26 21:40:10|2216.75|2208.05|2222.26|2213.56|2222.27|2213.57|2216.45|2207.75|38
1627335620000|2021-07-26 21:40:20|2222.3|2213.6|2224.8|2216.1|2225.58|2216.88|2222.07|2213.37|37
1627335630000|2021-07-26 21:40:30|2224.81|2216.11|2220.22|2211.52|2224.81|2216.11|2220.11|2211.41|39
1627335640000|2021-07-26 21:40:40|2219.92|2211.22|2217.37|2208.67|2219.92|2211.22|2217.33|2208.63|40
1627335650000|2021-07-26 21:40:50|2217.35|2208.65|2218.69|2209.99|2218.69|2209.99|2216.85|2208.15|36
1627335660000|2021-07-26 21:41:00|2218.78|2210.08|2221.01|2212.31|2221.01|2212.31|2218.78|2210.08|38
1627335670000|2021-07-26 21:41:10|2221.04|2212.34|2222.83|2214.13|2223.06|2214.36|2221.02|2212.32|37
1627335680000|2021-07-26 21:41:20|2222.93|2214.23|2224.36|2215.66|2224.66|2215.96|2222.93|2214.23|37
1627335690000|2021-07-26 21:41:30|2224.3|2215.6|2224.22|2215.52|2225.89|2217.19|2224.22|2215.52|38
1627335700000|2021-07-26 21:41:40|2224.57|2215.87|2214.92|2206.22|2224.59|2215.89|2214.32|2205.62|40
1627335710000|2021-07-26 21:41:50|2215.38|2206.68|2219.24|2210.54|2219.24|2210.54|2215.38|2206.68|40
1627335720000|2021-07-26 21:42:00|2219.5|2210.8|2221.46|2212.76|2221.76|2213.06|2219.47|2210.77|37
1627335730000|2021-07-26 21:42:10|2221.37|2212.67|2220.75|2212.05|2221.37|2212.67|2220.75|2212.05|36
1627335740000|2021-07-26 21:42:20|2220.83|2212.13|2218.77|2210.07|2220.93|2212.23|2218.77|2210.07|30
1627335750000|2021-07-26 21:42:30|2218.84|2210.14|2216.76|2208.06|2219|2210.3|2216.64|2207.94|37
1627335760000|2021-07-26 21:42:40|2216.39|2207.69|2217.03|2208.33|2217.55|2208.85|2215.36|2206.66|37
1627335770000|2021-07-26 21:42:50|2216.98|2208.28|2214.73|2206.03|2216.99|2208.29|2214.73|2206.03|36
1627335780000|2021-07-26 21:43:00|2214.63|2205.93|2216.37|2207.67|2216.37|2207.67|2213.28|2204.58|37
1627335790000|2021-07-26 21:43:10|2216.3|2207.6|2217.29|2208.59|2217.98|2209.28|2216.3|2207.6|38
1627335800000|2021-07-26 21:43:20|2217.52|2208.82|2215.32|2206.62|2217.63|2208.93|2214.95|2206.25|39
1627335810000|2021-07-26 21:43:30|2215.11|2206.41|2214.69|2205.99|2215.38|2206.68|2214.45|2205.75|36
1627335820000|2021-07-26 21:43:40|2214.75|2206.05|2215.69|2206.99|2215.69|2206.99|2213.62|2204.92|39
1627335830000|2021-07-26 21:43:50|2216.21|2207.51|2217.17|2208.47|2218.79|2210.09|2216.21|2207.51|39
1627335840000|2021-07-26 21:44:00|2217.54|2208.84|2221.94|2213.24|2221.94|2213.24|2217.17|2208.47|38
1627335850000|2021-07-26 21:44:10|2222.42|2213.72|2223.35|2214.65|2223.63|2214.93|2221.96|2213.26|37
1627335860000|2021-07-26 21:44:20|2223.53|2214.83|2222.25|2213.55|2223.72|2215.02|2222.01|2213.31|39
1627335870000|2021-07-26 21:44:30|2222.22|2213.52|2220.61|2211.91|2222.22|2213.52|2217.74|2209.04|38
1627335880000|2021-07-26 21:44:40|2220.54|2211.84|2221.6|2212.9|2222.65|2213.95|2220.54|2211.84|37
1627335890000|2021-07-26 21:44:50|2221.83|2213.13|2222.4|2213.7|2222.45|2213.75|2221.54|2212.84|37
1627335900000|2021-07-26 21:45:00|2222.42|2213.72|2219.52|2210.82|2222.42|2213.72|2219.52|2210.82|38
1627335910000|2021-07-26 21:45:10|2219.49|2210.79|2225.29|2216.59|2225.29|2216.59|2219.49|2210.79|39
1627335920000|2021-07-26 21:45:20|2225.23|2216.53|2228.75|2220.05|2228.75|2220.05|2225.01|2216.31|37
1627335930000|2021-07-26 21:45:30|2229.16|2220.46|2231.04|2222.34|2231.66|2222.96|2229.09|2220.39|39
1627335940000|2021-07-26 21:45:40|2231.3|2222.6|2230.75|2222.05|2231.67|2222.97|2230.38|2221.68|39
1627335950000|2021-07-26 21:45:50|2230.67|2221.97|2235.73|2227.03|2235.81|2227.11|2230.67|2221.97|38
1627335960000|2021-07-26 21:46:00|2235.79|2227.09|2235.73|2227.03|2237|2228.3|2235.73|2227.03|38
1627335970000|2021-07-26 21:46:10|2235.14|2226.44|2234.82|2226.12|2235.14|2226.44|2234.25|2225.55|39
1627335980000|2021-07-26 21:46:20|2235.03|2226.33|2234.89|2226.19|2235.12|2226.42|2234.43|2225.73|32
1627335990000|2021-07-26 21:46:30|2234.83|2226.13|2234.84|2226.14|2235.38|2226.68|2234.42|2225.72|34
1627336000000|2021-07-26 21:46:40|2234.82|2226.12|2234.65|2225.95|2235.13|2226.43|2234.47|2225.77|37
1627336010000|2021-07-26 21:46:50|2234.71|2226.01|2231.7|2223|2235.77|2227.07|2231.7|2223|36
1627336020000|2021-07-26 21:47:00|2231.67|2222.97|2232.67|2223.97|2232.67|2223.97|2230.3|2221.6|37
1627336030000|2021-07-26 21:47:10|2233.42|2224.72|2233.56|2224.86|2233.76|2225.06|2233.15|2224.45|33
1627336040000|2021-07-26 21:47:20|2233.63|2224.93|2234.84|2226.14|2234.96|2226.26|2233.63|2224.93|39
1627336050000|2021-07-26 21:47:30|2234.86|2226.16|2236.11|2227.41|2236.35|2227.65|2234.84|2226.14|33
1627336060000|2021-07-26 21:47:40|2236.04|2227.34|2236.91|2228.21|2237.31|2228.61|2236.02|2227.32|35
1627336070000|2021-07-26 21:47:50|2236.92|2228.22|2237.89|2229.19|2237.89|2229.19|2236.79|2228.09|33
1627336080000|2021-07-26 21:48:00|2238.09|2229.39|2237.96|2229.26|2238.09|2229.39|2237.81|2229.11|32
1627336090000|2021-07-26 21:48:10|2238.07|2229.37|2238.74|2230.04|2238.85|2230.15|2237.97|2229.27|34
1627336100000|2021-07-26 21:48:20|2238.58|2229.88|2238.31|2229.61|2238.63|2229.93|2235.72|2227.02|36
1627336110000|2021-07-26 21:48:30|2238.21|2229.51|2238.07|2229.37|2238.34|2229.64|2237.61|2228.91|38
1627336120000|2021-07-26 21:48:40|2238.08|2229.38|2239.28|2230.58|2239.28|2230.58|2237.91|2229.21|30
1627336130000|2021-07-26 21:48:50|2239.29|2230.59|2241.11|2232.41|2241.12|2232.42|2238.8|2230.1|37
1627336140000|2021-07-26 21:49:00|2241.23|2232.53|2242.81|2234.11|2242.81|2234.11|2241.01|2232.31|36
1627336150000|2021-07-26 21:49:10|2242.61|2233.91|2243.01|2234.31|2243.21|2234.51|2242.24|2233.54|36
1627336160000|2021-07-26 21:49:20|2243.04|2234.34|2240.73|2232.03|2243.04|2234.34|2240.02|2231.32|32
1627336170000|2021-07-26 21:49:30|2240.7|2232|2240.11|2231.41|2240.71|2232.01|2240.07|2231.37|27
1627336180000|2021-07-26 21:49:40|2240.17|2231.47|2240.85|2232.15|2240.86|2232.16|2239.96|2231.26|32
1627336190000|2021-07-26 21:49:50|2240.93|2232.23|2243.64|2234.94|2243.67|2234.97|2240.93|2232.23|36
1627336200000|2021-07-26 21:50:00|2243.63|2234.93|2241.98|2233.28|2243.63|2234.93|2241.98|2233.28|40
1627336210000|2021-07-26 21:50:10|2241.88|2233.18|2240.76|2232.06|2242.11|2233.41|2239.25|2230.55|38
1627336220000|2021-07-26 21:50:20|2240.77|2232.07|2242.93|2234.23|2243.54|2234.84|2240.77|2232.07|31
1627336230000|2021-07-26 21:50:30|2242.91|2234.21|2242.88|2234.18|2243.35|2234.65|2242.51|2233.81|37
1627336240000|2021-07-26 21:50:40|2242.87|2234.17|2246.93|2238.23|2246.93|2238.23|2242.87|2234.17|37
1627336250000|2021-07-26 21:50:50|2246.94|2238.24|2246.91|2238.21|2247.93|2239.23|2246.66|2237.96|37
1627336260000|2021-07-26 21:51:00|2246.86|2238.16|2247.98|2239.28|2248.41|2239.71|2246.77|2238.07|37
1627336270000|2021-07-26 21:51:10|2248.22|2239.52|2249.72|2241.02|2249.75|2241.05|2247.96|2239.26|39
1627336280000|2021-07-26 21:51:20|2249.79|2241.09|2248.14|2239.44|2249.84|2241.14|2247.91|2239.21|38
1627336290000|2021-07-26 21:51:30|2248.01|2239.31|2247.82|2239.12|2248.59|2239.89|2247.22|2238.52|38
1627336300000|2021-07-26 21:51:40|2247.95|2239.25|2246.35|2237.65|2248|2239.3|2246.34|2237.64|33
1627336310000|2021-07-26 21:51:50|2246.2|2237.5|2243.15|2234.45|2246.31|2237.61|2243.15|2234.45|35
1627336320000|2021-07-26 21:52:00|2243.02|2234.32|2243.96|2235.26|2244.31|2235.61|2241.48|2232.78|39
1627336330000|2021-07-26 21:52:10|2244.04|2235.34|2245.65|2236.95|2245.81|2237.11|2243.45|2234.75|36
1627336340000|2021-07-26 21:52:20|2245.71|2237.01|2247.45|2238.75|2247.67|2238.97|2245.71|2237.01|40
1627336350000|2021-07-26 21:52:30|2247.59|2238.89|2245.38|2236.68|2248.82|2240.12|2245.38|2236.68|40
1627336360000|2021-07-26 21:52:40|2245.37|2236.67|2243.95|2235.25|2245.38|2236.68|2243.15|2234.45|38
1627336370000|2021-07-26 21:52:50|2244.36|2235.66|2245.35|2236.65|2245.42|2236.72|2243.93|2235.23|39
1627336380000|2021-07-26 21:53:00|2245.36|2236.66|2244.77|2236.07|2245.38|2236.68|2244.77|2236.07|36
1627336390000|2021-07-26 21:53:10|2244.79|2236.09|2242.4|2233.7|2244.79|2236.09|2242.12|2233.42|31
1627336400000|2021-07-26 21:53:20|2242.38|2233.68|2241.99|2233.29|2242.38|2233.68|2241.07|2232.37|35
1627336410000|2021-07-26 21:53:30|2242.39|2233.69|2242.61|2233.91|2242.85|2234.15|2241.23|2232.53|36
1627336420000|2021-07-26 21:53:40|2242.62|2233.92|2243.27|2234.57|2243.4|2234.7|2242.62|2233.92|36
1627336430000|2021-07-26 21:53:50|2243.33|2234.63|2244.98|2236.28|2245.28|2236.58|2243.19|2234.49|32
1627336440000|2021-07-26 21:54:00|2245.05|2236.35|2245.4|2236.7|2245.4|2236.7|2245.05|2236.35|25
1627336450000|2021-07-26 21:54:10|2245.33|2236.63|2246.38|2237.68|2246.85|2238.15|2245.33|2236.63|38
1627336460000|2021-07-26 21:54:20|2246.3|2237.6|2245.74|2237.04|2246.3|2237.6|2245.33|2236.63|36
1627336470000|2021-07-26 21:54:30|2245.79|2237.09|2243.79|2235.09|2245.79|2237.09|2243.79|2235.09|34
1627336480000|2021-07-26 21:54:40|2243.5|2234.8|2242.81|2234.11|2243.56|2234.86|2242.48|2233.78|37
1627336490000|2021-07-26 21:54:50|2242.85|2234.15|2246.37|2237.67|2246.46|2237.76|2242.68|2233.98|35
1627336500000|2021-07-26 21:55:00|2246.3|2237.6|2247.16|2238.46|2247.16|2238.46|2246.21|2237.51|36
1627336510000|2021-07-26 21:55:10|2247.11|2238.41|2247.87|2239.17|2247.87|2239.17|2247.11|2238.41|36
1627336520000|2021-07-26 21:55:20|2247.88|2239.18|2248.18|2239.48|2248.22|2239.52|2247.75|2239.05|37
1627336530000|2021-07-26 21:55:30|2248.07|2239.37|2248.14|2239.44|2248.25|2239.55|2247.74|2239.04|38
1627336540000|2021-07-26 21:55:40|2248.13|2239.43|2247.81|2239.11|2248.35|2239.65|2247.68|2238.98|34
1627336550000|2021-07-26 21:55:50|2247.67|2238.97|2245.42|2236.72|2247.83|2239.13|2245.42|2236.72|34
1627336560000|2021-07-26 21:56:00|2245.92|2237.22|2244.82|2236.12|2246.89|2238.19|2244.63|2235.93|36
1627336570000|2021-07-26 21:56:10|2244.8|2236.1|2243.86|2235.16|2244.89|2236.19|2243.7|2235|37
1627336580000|2021-07-26 21:56:20|2243.92|2235.22|2243.48|2234.78|2243.92|2235.22|2243.48|2234.78|29
1627336590000|2021-07-26 21:56:30|2243.38|2234.68|2241.76|2233.06|2243.66|2234.96|2241.49|2232.79|37
1627336600000|2021-07-26 21:56:40|2241.59|2232.89|2239.99|2231.29|2241.59|2232.89|2239.99|2231.29|34
1627336610000|2021-07-26 21:56:50|2239.98|2231.28|2238.61|2229.91|2239.98|2231.28|2237.59|2228.89|37
1627336620000|2021-07-26 21:57:00|2238.82|2230.12|2240.88|2232.18|2240.93|2232.23|2238.76|2230.06|37
1627336630000|2021-07-26 21:57:10|2240.93|2232.23|2240.91|2232.21|2241.6|2232.9|2240.63|2231.93|39
1627336640000|2021-07-26 21:57:20|2240.92|2232.22|2239.78|2231.08|2241.03|2232.33|2239.37|2230.67|36
1627336650000|2021-07-26 21:57:30|2239.94|2231.24|2238.47|2229.77|2239.94|2231.24|2238.47|2229.77|38
1627336660000|2021-07-26 21:57:40|2238.5|2229.8|2238.96|2230.26|2238.98|2230.28|2238.5|2229.8|36
1627336670000|2021-07-26 21:57:50|2238.95|2230.25|2239.53|2230.83|2239.55|2230.85|2238.95|2230.25|27
1627336680000|2021-07-26 21:58:00|2239.74|2231.04|2241.19|2232.49|2241.19|2232.49|2239.74|2231.04|34
1627336690000|2021-07-26 21:58:10|2241.17|2232.47|2243.43|2234.73|2243.43|2234.73|2240.56|2231.86|27
1627336700000|2021-07-26 21:58:20|2243.42|2234.72|2243.1|2234.4|2243.64|2234.94|2242.72|2234.02|33
1627336710000|2021-07-26 21:58:30|2243.11|2234.41|2243.33|2234.63|2243.39|2234.69|2243.06|2234.36|32
1627336720000|2021-07-26 21:58:40|2243.32|2234.62|2242.54|2233.84|2243.45|2234.75|2242.49|2233.79|32
1627336730000|2021-07-26 21:58:50|2242.64|2233.94|2242.27|2233.57|2242.67|2233.97|2242.27|2233.57|27
1627336740000|2021-07-26 21:59:00|2242.19|2233.49|2242.11|2233.41|2242.55|2233.85|2242.11|2233.41|26
1627336750000|2021-07-26 21:59:10|2242.1|2233.4|2242.48|2233.78|2242.71|2234.01|2242.04|2233.34|34
1627336760000|2021-07-26 21:59:20|2242.69|2233.99|2238.85|2230.15|2242.71|2234.01|2238.85|2230.15|34
1627336770000|2021-07-26 21:59:30|2238.24|2229.54|2239.53|2230.83|2239.74|2231.04|2236.8|2228.1|39
1627336780000|2021-07-26 21:59:40|2239.65|2230.95|2238.7|2230|2240.28|2231.58|2238.49|2229.79|38
1627336790000|2021-07-26 21:59:50|2238.64|2229.94|2239.03|2230.33|2239.18|2230.48|2238.21|2229.51|37
1627336800000|2021-07-26 22:00:00|2239.01|2230.31|2235.41|2226.71|2239.01|2230.31|2235.37|2226.67|37
1627336810000|2021-07-26 22:00:10|2235.18|2226.48|2235.66|2226.96|2236.3|2227.6|2232.75|2224.05|39
1627336820000|2021-07-26 22:00:20|2235.44|2226.74|2238.71|2230.01|2238.71|2230.01|2235.44|2226.74|40
1627336830000|2021-07-26 22:00:30|2238.7|2230|2240.45|2231.75|2240.85|2232.15|2238.33|2229.63|34
1627336840000|2021-07-26 22:00:40|2240.57|2231.87|2241.48|2232.78|2243.02|2234.32|2240.57|2231.87|38
1627336850000|2021-07-26 22:00:50|2241.43|2232.73|2243.04|2234.34|2243.66|2234.96|2241.37|2232.67|38
1627336860000|2021-07-26 22:01:00|2243.05|2234.35|2243.55|2234.85|2243.57|2234.87|2242.65|2233.95|32
1627336870000|2021-07-26 22:01:10|2243.57|2234.87|2245.97|2237.27|2246.05|2237.35|2243.4|2234.7|32
1627336880000|2021-07-26 22:01:20|2245.96|2237.26|2247.35|2238.65|2247.43|2238.73|2245.96|2237.26|36
1627336890000|2021-07-26 22:01:30|2247.42|2238.72|2248.1|2239.4|2248.1|2239.4|2246.82|2238.12|35
1627336900000|2021-07-26 22:01:40|2248.16|2239.46|2247.62|2238.92|2248.31|2239.61|2247.31|2238.61|39
1627336910000|2021-07-26 22:01:50|2247.64|2238.94|2250.4|2241.7|2250.4|2241.7|2247.64|2238.94|35
1627336920000|2021-07-26 22:02:00|2250.28|2241.58|2252.18|2243.48|2252.28|2243.58|2249.39|2240.69|38
1627336930000|2021-07-26 22:02:10|2252.1|2243.4|2251.59|2242.89|2252.5|2243.8|2251.11|2242.41|38
1627336940000|2021-07-26 22:02:20|2251.83|2243.13|2252.06|2243.36|2253.3|2244.6|2251.83|2243.13|39
1627336950000|2021-07-26 22:02:30|2252.04|2243.34|2252.06|2243.36|2252.07|2243.37|2251.69|2242.99|36
1627336960000|2021-07-26 22:02:40|2252.17|2243.47|2249.36|2240.66|2252.48|2243.78|2249.36|2240.66|39
1627336970000|2021-07-26 22:02:50|2249.33|2240.63|2249.21|2240.51|2249.43|2240.73|2248.92|2240.22|40
1627336980000|2021-07-26 22:03:00|2249.53|2240.83|2251.57|2242.87|2251.64|2242.94|2249.53|2240.83|37
1627336990000|2021-07-26 22:03:10|2251.32|2242.62|2250.99|2242.29|2251.57|2242.87|2250.73|2242.03|35
1627337000000|2021-07-26 22:03:20|2250.95|2242.25|2250.94|2242.24|2251.16|2242.46|2250.76|2242.06|36
1627337010000|2021-07-26 22:03:30|2251.06|2242.36|2252.98|2244.28|2253.09|2244.39|2251.06|2242.36|35
1627337020000|2021-07-26 22:03:40|2253.07|2244.37|2253.09|2244.39|2253.38|2244.68|2252.72|2244.02|35
1627337030000|2021-07-26 22:03:50|2252.87|2244.17|2253.49|2244.79|2253.88|2245.18|2252.74|2244.04|39
1627337040000|2021-07-26 22:04:00|2253.5|2244.8|2253.9|2245.2|2253.94|2245.24|2252.64|2243.94|36
1627337050000|2021-07-26 22:04:10|2253.81|2245.11|2254.75|2246.05|2254.75|2246.05|2253.75|2245.05|38
1627337060000|2021-07-26 22:04:20|2254.67|2245.97|2252.67|2243.97|2255.1|2246.4|2252.67|2243.97|39
1627337070000|2021-07-26 22:04:30|2252.68|2243.98|2255.66|2246.96|2255.69|2246.99|2252.68|2243.98|36
1627337080000|2021-07-26 22:04:40|2255.65|2246.95|2254.63|2245.93|2256.8|2248.1|2254.53|2245.83|37
1627337090000|2021-07-26 22:04:50|2254.68|2245.98|2255.72|2247.02|2257.61|2248.91|2254.68|2245.98|39
1627337100000|2021-07-26 22:05:00|2255.71|2247.01|2253.13|2244.43|2255.81|2247.11|2252.81|2244.11|37
1627337110000|2021-07-26 22:05:10|2253.17|2244.47|2255.01|2246.31|2255.22|2246.52|2252.46|2243.76|37
1627337120000|2021-07-26 22:05:20|2255.46|2246.76|2256.9|2248.2|2257.23|2248.53|2255.4|2246.7|37
1627337130000|2021-07-26 22:05:30|2257.34|2248.64|2256.56|2247.86|2257.61|2248.91|2256.53|2247.83|38
1627337140000|2021-07-26 22:05:40|2256.49|2247.79|2254.79|2246.09|2256.66|2247.96|2254.79|2246.09|37
1627337150000|2021-07-26 22:05:50|2254.93|2246.23|2256.51|2247.81|2256.51|2247.81|2254.69|2245.99|37
1627337160000|2021-07-26 22:06:00|2256.56|2247.86|2256.52|2247.82|2257.21|2248.51|2255.91|2247.21|38
1627337170000|2021-07-26 22:06:10|2256.27|2247.57|2253.33|2244.63|2256.47|2247.77|2252.97|2244.27|35
1627337180000|2021-07-26 22:06:20|2253.6|2244.9|2253.94|2245.24|2255.04|2246.34|2253.6|2244.9|39
1627337190000|2021-07-26 22:06:30|2254.12|2245.42|2253.86|2245.16|2254.28|2245.58|2253.31|2244.61|34
1627337200000|2021-07-26 22:06:40|2253.84|2245.14|2254.32|2245.62|2254.65|2245.95|2253.84|2245.14|31
1627337210000|2021-07-26 22:06:50|2254.33|2245.63|2253.99|2245.29|2255.16|2246.46|2253.99|2245.29|37
1627337220000|2021-07-26 22:07:00|2253.98|2245.28|2250.77|2242.07|2253.98|2245.28|2250.77|2242.07|39
1627337230000|2021-07-26 22:07:10|2250.78|2242.08|2249.91|2241.21|2250.92|2242.22|2249.91|2241.21|30
1627337240000|2021-07-26 22:07:20|2250.05|2241.35|2249.07|2240.37|2250.05|2241.35|2248.11|2239.41|38
1627337250000|2021-07-26 22:07:30|2249.31|2240.61|2251.72|2243.02|2251.72|2243.02|2249.31|2240.61|40
1627337260000|2021-07-26 22:07:40|2251.59|2242.89|2252.29|2243.59|2252.35|2243.65|2250.29|2241.59|38
1627337270000|2021-07-26 22:07:50|2252.27|2243.57|2252.63|2243.93|2252.96|2244.26|2252.27|2243.57|33
1627337280000|2021-07-26 22:08:00|2251.97|2243.27|2251.05|2242.35|2253.03|2244.33|2250.89|2242.19|40
1627337290000|2021-07-26 22:08:10|2251.06|2242.36|2251.4|2242.7|2252.31|2243.61|2250.9|2242.2|37
1627337300000|2021-07-26 22:08:20|2251.51|2242.81|2250.24|2241.54|2251.71|2243.01|2250.19|2241.49|28
1627337310000|2021-07-26 22:08:30|2250.26|2241.56|2249.96|2241.26|2250.26|2241.56|2249.85|2241.15|30
1627337320000|2021-07-26 22:08:40|2249.91|2241.21|2249.74|2241.04|2249.95|2241.25|2249.69|2240.99|19
1627337330000|2021-07-26 22:08:50|2249.72|2241.02|2249.19|2240.49|2250.38|2241.68|2249.17|2240.47|28
1627337340000|2021-07-26 22:09:00|2249.1|2240.4|2249.46|2240.76|2249.78|2241.08|2249.1|2240.4|23
1627337350000|2021-07-26 22:09:10|2249.45|2240.75|2248.86|2240.16|2249.46|2240.76|2248.21|2239.51|26
1627337360000|2021-07-26 22:09:20|2248.96|2240.26|2248.8|2240.1|2249.3|2240.6|2248.66|2239.96|35
1627337370000|2021-07-26 22:09:30|2248.96|2240.26|2249.13|2240.43|2249.36|2240.66|2248.91|2240.21|35
1627337380000|2021-07-26 22:09:40|2249.2|2240.5|2248.28|2239.58|2249.28|2240.58|2248.17|2239.47|34
1627337390000|2021-07-26 22:09:50|2248.21|2239.51|2249.16|2240.46|2249.16|2240.46|2248.19|2239.49|33
1627337400000|2021-07-26 22:10:00|2249.21|2240.51|2246.74|2238.04|2249.21|2240.51|2246.5|2237.8|38
1627337410000|2021-07-26 22:10:10|2247.01|2238.31|2244.7|2236|2247.37|2238.67|2243.66|2234.96|37
1627337420000|2021-07-26 22:10:20|2244.71|2236.01|2244.17|2235.47|2244.93|2236.23|2243.77|2235.07|36
1627337430000|2021-07-26 22:10:30|2244.2|2235.5|2245.82|2237.12|2246.04|2237.34|2243.92|2235.22|30
1627337440000|2021-07-26 22:10:40|2245.83|2237.13|2247.3|2238.6|2250.16|2241.46|2245.56|2236.86|31
1627337450000|2021-07-26 22:10:50|2247.53|2238.83|2245|2236.3|2248.03|2239.33|2245|2236.3|35
1627337460000|2021-07-26 22:11:00|2245.05|2236.35|2244.98|2236.28|2246.99|2238.29|2244.98|2236.28|37
1627337470000|2021-07-26 22:11:10|2245.18|2236.48|2246.58|2237.88|2246.93|2238.23|2245.18|2236.48|38
1627337480000|2021-07-26 22:11:20|2246.69|2237.99|2244.7|2236|2246.69|2237.99|2244.29|2235.59|39
1627337490000|2021-07-26 22:11:30|2244.6|2235.9|2243.33|2234.63|2244.68|2235.98|2243.29|2234.59|36
1627337500000|2021-07-26 22:11:40|2243.36|2234.66|2241.91|2233.21|2244.2|2235.5|2241.33|2232.63|38
1627337510000|2021-07-26 22:11:50|2241.69|2232.99|2241.03|2232.33|2242.03|2233.33|2240.67|2231.97|40
1627337520000|2021-07-26 22:12:00|2241.28|2232.58|2239.94|2231.24|2242.11|2233.41|2239.94|2231.24|38
1627337530000|2021-07-26 22:12:10|2239.96|2231.26|2238.6|2229.9|2240.8|2232.1|2238.56|2229.86|38
1627337540000|2021-07-26 22:12:20|2238.62|2229.92|2238.55|2229.85|2239.08|2230.38|2238.55|2229.85|36
1627337550000|2021-07-26 22:12:30|2238.82|2230.12|2238.61|2229.91|2238.94|2230.24|2238.49|2229.79|37
1627337560000|2021-07-26 22:12:40|2238.91|2230.21|2240.78|2232.08|2242.07|2233.37|2238.91|2230.21|40
1627337570000|2021-07-26 22:12:50|2241.08|2232.38|2241.84|2233.14|2242.03|2233.33|2240.39|2231.69|36
1627337580000|2021-07-26 22:13:00|2241.92|2233.22|2239.79|2231.09|2242.16|2233.46|2239.79|2231.09|40
1627337590000|2021-07-26 22:13:10|2239.69|2230.99|2241.2|2232.5|2241.36|2232.66|2239.61|2230.91|38
1627337600000|2021-07-26 22:13:20|2241.06|2232.36|2241.27|2232.57|2241.53|2232.83|2240.94|2232.24|32
1627337610000|2021-07-26 22:13:30|2241.26|2232.56|2241.45|2232.75|2241.45|2232.75|2241.25|2232.55|20
1627337620000|2021-07-26 22:13:40|2241.44|2232.74|2240.73|2232.03|2241.63|2232.93|2240.73|2232.03|23
1627337630000|2021-07-26 22:13:50|2240.82|2232.12|2241.77|2233.07|2241.79|2233.09|2240.82|2232.12|25
1627337640000|2021-07-26 22:14:00|2241.76|2233.06|2243.11|2234.41|2243.11|2234.41|2241.71|2233.01|33
1627337650000|2021-07-26 22:14:10|2243.01|2234.31|2244.77|2236.07|2244.79|2236.09|2243.01|2234.31|35
1627337660000|2021-07-26 22:14:20|2244.66|2235.96|2245.06|2236.36|2245.73|2237.03|2244.28|2235.58|33
1627337670000|2021-07-26 22:14:30|2244.98|2236.28|2244.68|2235.98|2244.98|2236.28|2244.25|2235.55|29
1627337680000|2021-07-26 22:14:40|2244.67|2235.97|2244.96|2236.26|2245.18|2236.48|2244.63|2235.93|32
1627337690000|2021-07-26 22:14:50|2244.76|2236.06|2245.09|2236.39|2245.09|2236.39|2244.63|2235.93|21
1627337700000|2021-07-26 22:15:00|2245.13|2236.43|2243.96|2235.26|2245.3|2236.6|2243.7|2235|26
1627337710000|2021-07-26 22:15:10|2243.97|2235.27|2240.89|2232.19|2244|2235.3|2240.74|2232.04|37
1627337720000|2021-07-26 22:15:20|2240.99|2232.29|2243.88|2235.18|2244.47|2235.77|2240.87|2232.17|39
1627337730000|2021-07-26 22:15:30|2243.61|2234.91|2242.08|2233.38|2243.9|2235.2|2242.03|2233.33|35
1627337740000|2021-07-26 22:15:40|2242.05|2233.35|2241.77|2233.07|2242.11|2233.41|2241.32|2232.62|32
1627337750000|2021-07-26 22:15:50|2241.69|2232.99|2240.04|2231.34|2241.79|2233.09|2239.81|2231.11|37
1627337760000|2021-07-26 22:16:00|2239.98|2231.28|2240.01|2231.31|2241.04|2232.34|2239.9|2231.2|37
1627337770000|2021-07-26 22:16:10|2240.03|2231.33|2238.48|2229.78|2240.2|2231.5|2238.01|2229.31|39
1627337780000|2021-07-26 22:16:20|2238.75|2230.05|2237.3|2228.6|2238.75|2230.05|2236.85|2228.15|37
1627337790000|2021-07-26 22:16:30|2237.42|2228.72|2239.64|2230.94|2239.91|2231.21|2237.05|2228.35|39
1627337800000|2021-07-26 22:16:40|2239.81|2231.11|2241.06|2232.36|2241.06|2232.36|2239.52|2230.82|37
1627337810000|2021-07-26 22:16:50|2241.07|2232.37|2241.02|2232.32|2241.27|2232.57|2241.02|2232.32|33
1627337820000|2021-07-26 22:17:00|2240.92|2232.22|2239.26|2230.56|2240.97|2232.27|2238.87|2230.17|38
1627337830000|2021-07-26 22:17:10|2239.31|2230.61|2238.25|2229.55|2239.36|2230.66|2238.25|2229.55|37
1627337840000|2021-07-26 22:17:20|2237.92|2229.22|2237.1|2228.4|2238.19|2229.49|2236.67|2227.97|38
1627337850000|2021-07-26 22:17:30|2237.11|2228.41|2232.27|2223.57|2237.11|2228.41|2231.86|2223.16|38
1627337860000|2021-07-26 22:17:40|2232.49|2223.79|2234.19|2225.49|2234.88|2226.18|2231.52|2222.82|39
1627337870000|2021-07-26 22:17:50|2234.42|2225.72|2231.12|2222.42|2234.53|2225.83|2231.12|2222.42|36
1627337880000|2021-07-26 22:18:00|2230.58|2221.88|2230.4|2221.7|2230.65|2221.95|2229.64|2220.94|39
1627337890000|2021-07-26 22:18:10|2230.64|2221.94|2225.7|2217|2230.66|2221.96|2225.7|2217|36
1627337900000|2021-07-26 22:18:20|2225.46|2216.76|2227.7|2219|2227.7|2219|2221.99|2213.29|39
1627337910000|2021-07-26 22:18:30|2227.84|2219.14|2225.56|2216.86|2227.84|2219.14|2224.87|2216.17|39
1627337920000|2021-07-26 22:18:40|2225.75|2217.05|2229.67|2220.97|2229.7|2221|2225.75|2217.05|38
1627337930000|2021-07-26 22:18:50|2229.07|2220.37|2230.45|2221.75|2230.61|2221.91|2227.89|2219.19|40
1627337940000|2021-07-26 22:19:00|2230.5|2221.8|2227.65|2218.95|2231.14|2222.44|2227.65|2218.95|37
1627337950000|2021-07-26 22:19:10|2227.84|2219.14|2230.12|2221.42|2230.12|2221.42|2227.84|2219.14|39
1627337960000|2021-07-26 22:19:20|2230.19|2221.49|2232.32|2223.62|2232.6|2223.9|2229.15|2220.45|39
1627337970000|2021-07-26 22:19:30|2232.6|2223.9|2234.03|2225.33|2234.03|2225.33|2231.95|2223.25|38
1627337980000|2021-07-26 22:19:40|2234.01|2225.31|2235.52|2226.82|2236.26|2227.56|2233.23|2224.53|36
1627337990000|2021-07-26 22:19:50|2235.4|2226.7|2235.99|2227.29|2236.84|2228.14|2234.1|2225.4|37
1627338000000|2021-07-26 22:20:00|2236.12|2227.42|2233.31|2224.61|2236.27|2227.57|2233.31|2224.61|37
1627338010000|2021-07-26 22:20:10|2233.1|2224.4|2232.03|2223.33|2233.27|2224.57|2231.1|2222.4|34
1627338020000|2021-07-26 22:20:20|2232.11|2223.41|2233.79|2225.09|2233.79|2225.09|2232.11|2223.41|38
1627338030000|2021-07-26 22:20:30|2233.84|2225.14|2236.88|2228.18|2237.05|2228.35|2233.84|2225.14|36
1627338040000|2021-07-26 22:20:40|2236.46|2227.76|2236.34|2227.64|2238.19|2229.49|2236.13|2227.43|40
1627338050000|2021-07-26 22:20:50|2236.04|2227.34|2236.23|2227.53|2237.22|2228.52|2235.55|2226.85|37
1627338060000|2021-07-26 22:21:00|2236.3|2227.6|2235.66|2226.96|2236.43|2227.73|2235.25|2226.55|35
1627338070000|2021-07-26 22:21:10|2235.64|2226.94|2235.51|2226.81|2237.16|2228.46|2235.32|2226.62|38
1627338080000|2021-07-26 22:21:20|2235.36|2226.66|2231.54|2222.84|2235.37|2226.67|2231.28|2222.58|37
1627338090000|2021-07-26 22:21:30|2231.37|2222.67|2231.2|2222.5|2231.39|2222.69|2229.98|2221.28|40
1627338100000|2021-07-26 22:21:40|2231.5|2222.8|2231.55|2222.85|2232.12|2223.42|2230.33|2221.63|40
1627338110000|2021-07-26 22:21:50|2231.56|2222.86|2234.13|2225.43|2234.23|2225.53|2231.56|2222.86|37
1627338120000|2021-07-26 22:22:00|2234.15|2225.45|2232.42|2223.72|2234.24|2225.54|2232.08|2223.38|35
1627338130000|2021-07-26 22:22:10|2232.37|2223.67|2230.68|2221.98|2232.5|2223.8|2230.05|2221.35|39
1627338140000|2021-07-26 22:22:20|2230.69|2221.99|2227.14|2218.44|2231.43|2222.73|2226.98|2218.28|39
1627338150000|2021-07-26 22:22:30|2226.95|2218.25|2226.3|2217.6|2227.24|2218.54|2226.3|2217.6|37
1627338160000|2021-07-26 22:22:40|2226.16|2217.46|2227.23|2218.53|2227.61|2218.91|2226|2217.3|37
1627338170000|2021-07-26 22:22:50|2227.15|2218.45|2226.95|2218.25|2227.56|2218.86|2226.27|2217.57|35
1627338180000|2021-07-26 22:23:00|2226.71|2218.01|2227.87|2219.17|2228.09|2219.39|2226.55|2217.85|38
1627338190000|2021-07-26 22:23:10|2226.8|2218.1|2226.85|2218.15|2227.98|2219.28|2226.52|2217.82|37
1627338200000|2021-07-26 22:23:20|2226.87|2218.17|2225.88|2217.18|2226.87|2218.17|2224.83|2216.13|39
1627338210000|2021-07-26 22:23:30|2225.93|2217.23|2227.65|2218.95|2227.67|2218.97|2225.81|2217.11|39
1627338220000|2021-07-26 22:23:40|2227.75|2219.05|2227.79|2219.09|2227.79|2219.09|2226.56|2217.86|38
1627338230000|2021-07-26 22:23:50|2228|2219.3|2227.41|2218.71|2228.76|2220.06|2227.31|2218.61|35
1627338240000|2021-07-26 22:24:00|2227.42|2218.72|2228.8|2220.1|2228.8|2220.1|2227.42|2218.72|34
1627338250000|2021-07-26 22:24:10|2228.82|2220.12|2230.23|2221.53|2230.23|2221.53|2228.82|2220.12|30
1627338260000|2021-07-26 22:24:20|2230.13|2221.43|2229.52|2220.82|2231.3|2222.6|2229.52|2220.82|38
1627338270000|2021-07-26 22:24:30|2229.59|2220.89|2228.91|2220.21|2231.41|2222.71|2228.59|2219.89|37
1627338280000|2021-07-26 22:24:40|2228.82|2220.12|2228.23|2219.53|2229.06|2220.36|2227.5|2218.8|38
1627338290000|2021-07-26 22:24:50|2228.31|2219.61|2228.64|2219.94|2228.82|2220.12|2228.26|2219.56|33
1627338300000|2021-07-26 22:25:00|2228.65|2219.95|2227.47|2218.77|2228.66|2219.96|2226.75|2218.05|35
1627338310000|2021-07-26 22:25:10|2227.35|2218.65|2227.28|2218.58|2227.36|2218.66|2226.55|2217.85|35
1627338320000|2021-07-26 22:25:20|2227.4|2218.7|2225.3|2216.6|2227.6|2218.9|2225.3|2216.6|34
1627338330000|2021-07-26 22:25:30|2225.34|2216.64|2223.74|2215.04|2225.58|2216.88|2223.74|2215.04|38
1627338340000|2021-07-26 22:25:40|2223.87|2215.17|2223.1|2214.4|2224.25|2215.55|2221.33|2212.63|39
1627338350000|2021-07-26 22:25:50|2222.75|2214.05|2223.4|2214.7|2223.67|2214.97|2222.66|2213.96|37
1627338360000|2021-07-26 22:26:00|2223.38|2214.68|2224.8|2216.1|2225.7|2217|2223.36|2214.66|35
1627338370000|2021-07-26 22:26:10|2224.74|2216.04|2222.12|2213.42|2225.07|2216.37|2221.99|2213.29|39
1627338380000|2021-07-26 22:26:20|2222.11|2213.41|2221.31|2212.61|2222.21|2213.51|2221.28|2212.58|38
1627338390000|2021-07-26 22:26:30|2221|2212.3|2222.61|2213.91|2223.31|2214.61|2220.9|2212.2|39
1627338400000|2021-07-26 22:26:40|2222.4|2213.7|2225.94|2217.24|2225.94|2217.24|2222.4|2213.7|38
1627338410000|2021-07-26 22:26:50|2226.06|2217.36|2223.04|2214.34|2226.06|2217.36|2222.94|2214.24|40
1627338420000|2021-07-26 22:27:00|2222.95|2214.25|2225.07|2216.37|2226.07|2217.37|2222.93|2214.23|39
1627338430000|2021-07-26 22:27:10|2225.23|2216.53|2226.2|2217.5|2226.84|2218.14|2225.23|2216.53|40
1627338440000|2021-07-26 22:27:20|2226.09|2217.39|2228.13|2219.43|2228.13|2219.43|2226.09|2217.39|37
1627338450000|2021-07-26 22:27:30|2228.03|2219.33|2229.38|2220.68|2229.97|2221.27|2227.84|2219.14|39
1627338460000|2021-07-26 22:27:40|2228.92|2220.22|2226.07|2217.37|2229.08|2220.38|2225.65|2216.95|39
1627338470000|2021-07-26 22:27:50|2225.8|2217.1|2227.64|2218.94|2227.83|2219.13|2225.22|2216.52|39
1627338480000|2021-07-26 22:28:00|2227.46|2218.76|2230.21|2221.51|2230.56|2221.86|2226.94|2218.24|38
1627338490000|2021-07-26 22:28:10|2230.44|2221.74|2230.99|2222.29|2231.04|2222.34|2230.04|2221.34|38
1627338500000|2021-07-26 22:28:20|2231.35|2222.65|2232.57|2223.87|2232.75|2224.05|2230.69|2221.99|40
1627338510000|2021-07-26 22:28:30|2232.59|2223.89|2230.59|2221.89|2232.68|2223.98|2230.59|2221.89|35
1627338520000|2021-07-26 22:28:40|2230.58|2221.88|2230.48|2221.78|2230.62|2221.92|2229.63|2220.93|34
1627338530000|2021-07-26 22:28:50|2230.47|2221.77|2230.85|2222.15|2231.39|2222.69|2230.26|2221.56|35
1627338540000|2021-07-26 22:29:00|2230.84|2222.14|2230.46|2221.76|2231.9|2223.2|2230.33|2221.63|37
1627338550000|2021-07-26 22:29:10|2229.97|2221.27|2228.01|2219.31|2229.97|2221.27|2228.01|2219.31|38
1627338560000|2021-07-26 22:29:20|2227.9|2219.2|2227.26|2218.56|2227.9|2219.2|2226.13|2217.43|37
1627338570000|2021-07-26 22:29:30|2226.92|2218.22|2227.2|2218.5|2227.45|2218.75|2226.36|2217.66|37
1627338580000|2021-07-26 22:29:40|2227.27|2218.57|2224.08|2215.38|2227.27|2218.57|2224.04|2215.34|34
1627338590000|2021-07-26 22:29:50|2223.71|2215.01|2224.43|2215.73|2225.14|2216.44|2223.7|2215|36
1627338600000|2021-07-26 22:30:00|2224.4|2215.7|2224.35|2215.65|2224.62|2215.92|2223.86|2215.16|35
1627338610000|2021-07-26 22:30:10|2224.22|2215.52|2225.47|2216.77|2225.47|2216.77|2224|2215.3|33
1627338620000|2021-07-26 22:30:20|2225.55|2216.85|2228.78|2220.08|2228.78|2220.08|2225.19|2216.49|35
1627338630000|2021-07-26 22:30:30|2229|2220.3|2229.3|2220.6|2229.34|2220.64|2228.27|2219.57|39
1627338640000|2021-07-26 22:30:40|2229.52|2220.82|2231.74|2223.04|2231.74|2223.04|2229.47|2220.77|38
1627338650000|2021-07-26 22:30:50|2231.61|2222.91|2230.71|2222.01|2232.07|2223.37|2230.55|2221.85|39
1627338660000|2021-07-26 22:31:00|2230.72|2222.02|2230.92|2222.22|2231.04|2222.34|2230.71|2222.01|35
1627338670000|2021-07-26 22:31:10|2230.91|2222.21|2231.8|2223.1|2232.12|2223.42|2230.91|2222.21|30
1627338680000|2021-07-26 22:31:20|2231.88|2223.18|2232.08|2223.38|2233.01|2224.31|2231.85|2223.15|37
1627338690000|2021-07-26 22:31:30|2232.07|2223.37|2233.82|2225.12|2234.26|2225.56|2232.07|2223.37|32
1627338700000|2021-07-26 22:31:40|2233.79|2225.09|2234.12|2225.42|2234.55|2225.85|2233.71|2225.01|32
1627338710000|2021-07-26 22:31:50|2234.1|2225.4|2234.73|2226.03|2234.97|2226.27|2233.65|2224.95|34
1627338720000|2021-07-26 22:32:00|2234.5|2225.8|2235.12|2226.42|2235.73|2227.03|2234.3|2225.6|39
1627338730000|2021-07-26 22:32:10|2235.04|2226.34|2235.16|2226.46|2235.36|2226.66|2233.96|2225.26|37
1627338740000|2021-07-26 22:32:20|2235.02|2226.32|2233.49|2224.79|2235.02|2226.32|2232.65|2223.95|37
1627338750000|2021-07-26 22:32:30|2233.46|2224.76|2233.03|2224.33|2233.97|2225.27|2232.79|2224.09|33
1627338760000|2021-07-26 22:32:40|2233.32|2224.62|2232.86|2224.16|2233.6|2224.9|2232.83|2224.13|29
1627338770000|2021-07-26 22:32:50|2232.87|2224.17|2233.99|2225.29|2233.99|2225.29|2232.38|2223.68|35
1627338780000|2021-07-26 22:33:00|2233.96|2225.26|2233.27|2224.57|2233.99|2225.29|2232.75|2224.05|29
1627338790000|2021-07-26 22:33:10|2233.35|2224.65|2233.73|2225.03|2233.86|2225.16|2233|2224.3|34
1627338800000|2021-07-26 22:33:20|2233.75|2225.05|2234.37|2225.67|2234.37|2225.67|2233.75|2225.05|28
1627338810000|2021-07-26 22:33:30|2234.52|2225.82|2237.71|2229.01|2237.71|2229.01|2234.47|2225.77|39
1627338820000|2021-07-26 22:33:40|2237.56|2228.86|2235.91|2227.21|2238.41|2229.71|2235.85|2227.15|38
1627338830000|2021-07-26 22:33:50|2235.97|2227.27|2234.37|2225.67|2236.4|2227.7|2234.37|2225.67|37
1627338840000|2021-07-26 22:34:00|2234.2|2225.5|2232.71|2224.01|2234.2|2225.5|2231.3|2222.6|37
1627338850000|2021-07-26 22:34:10|2232.75|2224.05|2233.27|2224.57|2233.27|2224.57|2231.94|2223.24|39
1627338860000|2021-07-26 22:34:20|2233.17|2224.47|2233.96|2225.26|2233.96|2225.26|2232.64|2223.94|38
1627338870000|2021-07-26 22:34:30|2233.97|2225.27|2233.01|2224.31|2233.99|2225.29|2233.01|2224.31|37
1627338880000|2021-07-26 22:34:40|2233|2224.3|2230.29|2221.59|2233.04|2224.34|2230.07|2221.37|38
1627338890000|2021-07-26 22:34:50|2230.3|2221.6|2231.75|2223.05|2231.77|2223.07|2230.25|2221.55|38
1627338900000|2021-07-26 22:35:00|2231.64|2222.94|2233.37|2224.67|2234.38|2225.68|2231.52|2222.82|37
1627338910000|2021-07-26 22:35:10|2233.32|2224.62|2234.43|2225.73|2234.43|2225.73|2232.79|2224.09|37
1627338920000|2021-07-26 22:35:20|2234.36|2225.66|2234.84|2226.14|2235.47|2226.77|2234.31|2225.61|34
1627338930000|2021-07-26 22:35:30|2234.7|2226|2234.38|2225.68|2234.7|2226|2233.39|2224.69|38
1627338940000|2021-07-26 22:35:40|2234.31|2225.61|2233.85|2225.15|2234.31|2225.61|2233.84|2225.14|33
1627338950000|2021-07-26 22:35:50|2233.91|2225.21|2233.93|2225.23|2234.1|2225.4|2233.86|2225.16|35
1627338960000|2021-07-26 22:36:00|2233.91|2225.21|2235.59|2226.89|2235.62|2226.92|2233.91|2225.21|27
1627338970000|2021-07-26 22:36:10|2235.62|2226.92|2236.36|2227.66|2237.16|2228.46|2235.62|2226.92|35
1627338980000|2021-07-26 22:36:20|2236.35|2227.65|2236.74|2228.04|2237.07|2228.37|2236.27|2227.57|33
1627338990000|2021-07-26 22:36:30|2236.73|2228.03|2238.63|2229.93|2238.86|2230.16|2235.98|2227.28|29
1627339000000|2021-07-26 22:36:40|2238.79|2230.09|2239.06|2230.36|2239.28|2230.58|2238.45|2229.75|39
1627339010000|2021-07-26 22:36:50|2239.19|2230.49|2238.19|2229.49|2239.19|2230.49|2237.55|2228.85|39
1627339020000|2021-07-26 22:37:00|2238.28|2229.58|2237.09|2228.39|2238.28|2229.58|2236.13|2227.43|36
1627339030000|2021-07-26 22:37:10|2237.03|2228.33|2237.83|2229.13|2237.83|2229.13|2236.28|2227.58|40
1627339040000|2021-07-26 22:37:20|2237.35|2228.65|2237.04|2228.34|2237.64|2228.94|2236.71|2228.01|36
1627339050000|2021-07-26 22:37:30|2237.15|2228.45|2236.53|2227.83|2237.15|2228.45|2236.19|2227.49|29
1627339060000|2021-07-26 22:37:40|2236.52|2227.82|2238.49|2229.79|2238.49|2229.79|2236.52|2227.82|30
1627339070000|2021-07-26 22:37:50|2238.65|2229.95|2239.34|2230.64|2240.06|2231.36|2237.87|2229.17|36
1627339080000|2021-07-26 22:38:00|2239.07|2230.37|2239.21|2230.51|2239.47|2230.77|2238.43|2229.73|39
1627339090000|2021-07-26 22:38:10|2239.19|2230.49|2238.27|2229.57|2239.19|2230.49|2238.03|2229.33|35
1627339100000|2021-07-26 22:38:20|2238.22|2229.52|2236.62|2227.92|2238.22|2229.52|2236.62|2227.92|32
1627339110000|2021-07-26 22:38:30|2236.63|2227.93|2236.89|2228.19|2236.94|2228.24|2236.39|2227.69|37
1627339120000|2021-07-26 22:38:40|2236.88|2228.18|2237.71|2229.01|2238.65|2229.95|2236.8|2228.1|36
1627339130000|2021-07-26 22:38:50|2237.56|2228.86|2237.63|2228.93|2237.74|2229.04|2237.18|2228.48|37
1627339140000|2021-07-26 22:39:00|2237.65|2228.95|2238.82|2230.12|2239.44|2230.74|2237.6|2228.9|38
1627339150000|2021-07-26 22:39:10|2238.92|2230.22|2239.32|2230.62|2239.49|2230.79|2238.92|2230.22|37
1627339160000|2021-07-26 22:39:20|2239.08|2230.38|2240.58|2231.88|2240.58|2231.88|2239.08|2230.38|35
1627339170000|2021-07-26 22:39:30|2240.44|2231.74|2240.37|2231.67|2240.7|2232|2240.28|2231.58|35
1627339180000|2021-07-26 22:39:40|2240.5|2231.8|2238.33|2229.63|2240.5|2231.8|2238.33|2229.63|39
1627339190000|2021-07-26 22:39:50|2238.22|2229.52|2237.56|2228.86|2238.36|2229.66|2237.36|2228.66|39
1627339200000|2021-07-26 22:40:00|2237.55|2228.85|2237.1|2228.4|2237.56|2228.86|2237|2228.3|27
1627339210000|2021-07-26 22:40:10|2237.11|2228.41|2235.86|2227.16|2238.95|2230.25|2235.85|2227.15|34
1627339220000|2021-07-26 22:40:20|2235.77|2227.07|2235.02|2226.32|2235.77|2227.07|2235.02|2226.32|30
1627339230000|2021-07-26 22:40:30|2235|2226.3|2234.83|2226.13|2235.04|2226.34|2234.68|2225.98|32
1627339240000|2021-07-26 22:40:40|2234.81|2226.11|2236.1|2227.4|2236.1|2227.4|2234.81|2226.11|20
1627339250000|2021-07-26 22:40:50|2236.11|2227.41|2235.21|2226.51|2236.11|2227.41|2234.99|2226.29|26
1627339260000|2021-07-26 22:41:00|2235.31|2226.61|2235.45|2226.75|2236.95|2228.25|2235.28|2226.58|39
1627339270000|2021-07-26 22:41:10|2235.35|2226.65|2235.36|2226.66|2235.72|2227.02|2234.96|2226.26|37
1627339280000|2021-07-26 22:41:20|2235.22|2226.52|2236.84|2228.14|2236.85|2228.15|2235.06|2226.36|39
1627339290000|2021-07-26 22:41:30|2236.71|2228.01|2237.1|2228.4|2237.25|2228.55|2236.7|2228|35
1627339300000|2021-07-26 22:41:40|2237.11|2228.41|2236.96|2228.26|2237.5|2228.8|2236.77|2228.07|32
1627339310000|2021-07-26 22:41:50|2236.84|2228.14|2236.58|2227.88|2237.07|2228.37|2236.52|2227.82|35
1627339320000|2021-07-26 22:42:00|2236.46|2227.76|2234.38|2225.68|2236.66|2227.96|2234.13|2225.43|38
1627339330000|2021-07-26 22:42:10|2234.46|2225.76|2234.21|2225.51|2235.39|2226.69|2234.21|2225.51|39
1627339340000|2021-07-26 22:42:20|2234.2|2225.5|2234.99|2226.29|2235.17|2226.47|2234.2|2225.5|37
1627339350000|2021-07-26 22:42:30|2234.98|2226.28|2234.69|2225.99|2235.15|2226.45|2234.26|2225.56|38
1627339360000|2021-07-26 22:42:40|2234.71|2226.01|2234.84|2226.14|2235.18|2226.48|2234.71|2226.01|33
1627339370000|2021-07-26 22:42:50|2234.82|2226.12|2234.54|2225.84|2235.66|2226.96|2234.54|2225.84|33
1627339380000|2021-07-26 22:43:00|2234.61|2225.91|2234.78|2226.08|2234.78|2226.08|2234.51|2225.81|27
1627339390000|2021-07-26 22:43:10|2234.75|2226.05|2233.36|2224.66|2234.78|2226.08|2233.08|2224.38|32
1627339400000|2021-07-26 22:43:20|2233.2|2224.5|2233.14|2224.44|2234.08|2225.38|2232.84|2224.14|34
1627339410000|2021-07-26 22:43:30|2233.15|2224.45|2231.38|2222.68|2233.19|2224.49|2230.97|2222.27|34
1627339420000|2021-07-26 22:43:40|2230.98|2222.28|2229.39|2220.69|2230.99|2222.29|2229.32|2220.62|34
1627339430000|2021-07-26 22:43:50|2229.25|2220.55|2229.63|2220.93|2231|2222.3|2229.19|2220.49|37
1627339440000|2021-07-26 22:44:00|2229.56|2220.86|2228.6|2219.9|2229.87|2221.17|2228.02|2219.32|37
1627339450000|2021-07-26 22:44:10|2228.5|2219.8|2229.01|2220.31|2229.21|2220.51|2227.9|2219.2|39
1627339460000|2021-07-26 22:44:20|2228.95|2220.25|2227.07|2218.37|2229.06|2220.36|2226.82|2218.12|39
1627339470000|2021-07-26 22:44:30|2227.06|2218.36|2226.36|2217.66|2227.06|2218.36|2226.36|2217.66|35
1627339480000|2021-07-26 22:44:40|2226.38|2217.68|2228.37|2219.67|2228.59|2219.89|2226.36|2217.66|35
1627339490000|2021-07-26 22:44:50|2227.9|2219.2|2228.37|2219.67|2228.8|2220.1|2227.56|2218.86|38
1627339500000|2021-07-26 22:45:00|2228.36|2219.66|2230.68|2221.98|2230.81|2222.11|2228.36|2219.66|38
1627339510000|2021-07-26 22:45:10|2230.77|2222.07|2231.77|2223.07|2231.87|2223.17|2229.53|2220.83|38
1627339520000|2021-07-26 22:45:20|2231.93|2223.23|2233.01|2224.31|2233.87|2225.17|2231.57|2222.87|38
1627339530000|2021-07-26 22:45:30|2232.91|2224.21|2233.53|2224.83|2234.14|2225.44|2232.84|2224.14|38
1627339540000|2021-07-26 22:45:40|2233.83|2225.13|2233.49|2224.79|2235.02|2226.32|2233.47|2224.77|39
1627339550000|2021-07-26 22:45:50|2233.95|2225.25|2233.86|2225.16|2235.28|2226.58|2232.99|2224.29|40
1627339560000|2021-07-26 22:46:00|2234.21|2225.51|2235.1|2226.4|2235.8|2227.1|2234.15|2225.45|38
1627339570000|2021-07-26 22:46:10|2235.12|2226.42|2234.3|2225.6|2235.44|2226.74|2234.3|2225.6|37
1627339580000|2021-07-26 22:46:20|2234.32|2225.62|2231.79|2223.09|2234.34|2225.64|2231.79|2223.09|35
1627339590000|2021-07-26 22:46:30|2231.53|2222.83|2231.33|2222.63|2231.64|2222.94|2231.27|2222.57|37
1627339600000|2021-07-26 22:46:40|2231.38|2222.68|2233.69|2224.99|2233.72|2225.02|2231.33|2222.63|36
1627339610000|2021-07-26 22:46:50|2233.76|2225.06|2234.83|2226.13|2235|2226.3|2233.71|2225.01|38
1627339620000|2021-07-26 22:47:00|2234.91|2226.21|2233.69|2224.99|2234.91|2226.21|2233.01|2224.31|38
1627339630000|2021-07-26 22:47:10|2233.77|2225.07|2235.38|2226.68|2236.19|2227.49|2233.77|2225.07|39
1627339640000|2021-07-26 22:47:20|2235.53|2226.83|2236.11|2227.41|2236.36|2227.66|2235.43|2226.73|37
1627339650000|2021-07-26 22:47:30|2236.2|2227.5|2238.08|2229.38|2238.68|2229.98|2236|2227.3|35
1627339660000|2021-07-26 22:47:40|2237.93|2229.23|2237.82|2229.12|2238.6|2229.9|2237.28|2228.58|36
1627339670000|2021-07-26 22:47:50|2237.94|2229.24|2237.85|2229.15|2238.28|2229.58|2237.52|2228.82|31
1627339680000|2021-07-26 22:48:00|2237.7|2229|2238.06|2229.36|2238.1|2229.4|2237.1|2228.4|37
1627339690000|2021-07-26 22:48:10|2237.98|2229.28|2237.53|2228.83|2238.09|2229.39|2237.05|2228.35|37
1627339700000|2021-07-26 22:48:20|2237.67|2228.97|2239.25|2230.55|2239.25|2230.55|2237.67|2228.97|38
1627339710000|2021-07-26 22:48:30|2239.41|2230.71|2239.63|2230.93|2239.71|2231.01|2239.14|2230.44|32
1627339720000|2021-07-26 22:48:40|2239.8|2231.1|2241.49|2232.79|2241.51|2232.81|2239.71|2231.01|37
1627339730000|2021-07-26 22:48:50|2241.48|2232.78|2241.31|2232.61|2241.53|2232.83|2240.65|2231.95|37
1627339740000|2021-07-26 22:49:00|2241.38|2232.68|2242.01|2233.31|2242.3|2233.6|2241.37|2232.67|31
1627339750000|2021-07-26 22:49:10|2242.31|2233.61|2243.07|2234.37|2243.44|2234.74|2242.26|2233.56|35
1627339760000|2021-07-26 22:49:20|2243.25|2234.55|2243.44|2234.74|2244.01|2235.31|2242.99|2234.29|33
1627339770000|2021-07-26 22:49:30|2242.53|2233.83|2240.23|2231.53|2242.54|2233.84|2240.06|2231.36|34
1627339780000|2021-07-26 22:49:40|2240.54|2231.84|2240.58|2231.88|2240.63|2231.93|2240.23|2231.53|28
1627339790000|2021-07-26 22:49:50|2240.78|2232.08|2240.62|2231.92|2240.87|2232.17|2240.35|2231.65|26
1627339800000|2021-07-26 22:50:00|2240.67|2231.97|2238.86|2230.16|2241.14|2232.44|2238.86|2230.16|31
1627339810000|2021-07-26 22:50:10|2238.64|2229.94|2239.01|2230.31|2239.11|2230.41|2238.4|2229.7|28
1627339820000|2021-07-26 22:50:20|2238.54|2229.84|2237.53|2228.83|2238.54|2229.84|2236.66|2227.96|36
1627339830000|2021-07-26 22:50:30|2237.29|2228.59|2236.45|2227.75|2237.78|2229.08|2235.95|2227.25|24
1627339840000|2021-07-26 22:50:40|2236.32|2227.62|2235.12|2226.42|2236.5|2227.8|2235.1|2226.4|31
1627339850000|2021-07-26 22:50:50|2234.86|2226.16|2235.06|2226.36|2235.3|2226.6|2234.5|2225.8|40
1627339860000|2021-07-26 22:51:00|2234.82|2226.12|2235.73|2227.03|2235.73|2227.03|2234.68|2225.98|34
1627339870000|2021-07-26 22:51:10|2235.86|2227.16|2235.71|2227.01|2236.75|2228.05|2235.64|2226.94|32
1627339880000|2021-07-26 22:51:20|2235.65|2226.95|2235.3|2226.6|2235.65|2226.95|2234.93|2226.23|30
1627339890000|2021-07-26 22:51:30|2235.31|2226.61|2235.06|2226.36|2235.35|2226.65|2234.73|2226.03|23
1627339900000|2021-07-26 22:51:40|2234.91|2226.21|2234.24|2225.54|2234.91|2226.21|2233.86|2225.16|38
1627339910000|2021-07-26 22:51:50|2234.2|2225.5|2235.22|2226.52|2235.26|2226.56|2234.04|2225.34|35
1627339920000|2021-07-26 22:52:00|2235.24|2226.54|2234.79|2226.09|2235.39|2226.69|2234.76|2226.06|37
1627339930000|2021-07-26 22:52:10|2234.29|2225.59|2233.77|2225.07|2234.59|2225.89|2233.52|2224.82|39
1627339940000|2021-07-26 22:52:20|2233.76|2225.06|2234.39|2225.69|2234.39|2225.69|2233.33|2224.63|35
1627339950000|2021-07-26 22:52:30|2234.37|2225.67|2236.12|2227.42|2236.12|2227.42|2233.37|2224.67|39
1627339960000|2021-07-26 22:52:40|2236.04|2227.34|2237.37|2228.67|2237.95|2229.25|2236.04|2227.34|38
1627339970000|2021-07-26 22:52:50|2238.02|2229.32|2238.53|2229.83|2238.53|2229.83|2237.81|2229.11|30
1627339980000|2021-07-26 22:53:00|2238.54|2229.84|2239.21|2230.51|2239.4|2230.7|2238.36|2229.66|36
1627339990000|2021-07-26 22:53:10|2239.14|2230.44|2238.49|2229.79|2239.24|2230.54|2238.31|2229.61|39
1627340000000|2021-07-26 22:53:20|2238.08|2229.38|2237.1|2228.4|2238.08|2229.38|2236.97|2228.27|37
1627340010000|2021-07-26 22:53:30|2236.74|2228.04|2236.44|2227.74|2237.06|2228.36|2236.25|2227.55|33
1627340020000|2021-07-26 22:53:40|2236.64|2227.94|2238.67|2229.97|2238.95|2230.25|2236.64|2227.94|36
1627340030000|2021-07-26 22:53:50|2238.73|2230.03|2240.55|2231.85|2241.25|2232.55|2238.71|2230.01|37
1627340040000|2021-07-26 22:54:00|2241.33|2232.63|2241.56|2232.86|2242.51|2233.81|2241.33|2232.63|35
1627340050000|2021-07-26 22:54:10|2241.7|2233|2242.2|2233.5|2242.68|2233.98|2241.7|2233|39
1627340060000|2021-07-26 22:54:20|2242.14|2233.44|2244.66|2235.96|2245.45|2236.75|2242.14|2233.44|39
1627340070000|2021-07-26 22:54:30|2244.96|2236.26|2242.21|2233.51|2244.96|2236.26|2242.03|2233.33|36
1627340080000|2021-07-26 22:54:40|2242.63|2233.93|2243.22|2234.52|2243.36|2234.66|2242.12|2233.42|39
1627340090000|2021-07-26 22:54:50|2243.81|2235.11|2243.96|2235.26|2244.14|2235.44|2242.88|2234.18|39
1627340100000|2021-07-26 22:55:00|2244.1|2235.4|2246.42|2237.72|2246.42|2237.72|2243.81|2235.11|33
1627340110000|2021-07-26 22:55:10|2246.35|2237.65|2249.28|2240.58|2249.28|2240.58|2246.33|2237.63|39
1627340120000|2021-07-26 22:55:20|2249.01|2240.31|2250.75|2242.05|2250.88|2242.18|2248.88|2240.18|40
1627340130000|2021-07-26 22:55:30|2252|2243.3|2251.36|2242.66|2252.83|2244.13|2250.45|2241.75|40
1627340140000|2021-07-26 22:55:40|2251.28|2242.58|2251.01|2242.31|2251.6|2242.9|2250.55|2241.85|38
1627340150000|2021-07-26 22:55:50|2250.97|2242.27|2249.22|2240.52|2251.01|2242.31|2249.12|2240.42|36
1627340160000|2021-07-26 22:56:00|2249.05|2240.35|2246.23|2237.53|2249.05|2240.35|2246.23|2237.53|36
1627340170000|2021-07-26 22:56:10|2246.21|2237.51|2245.7|2237|2246.39|2237.69|2244.46|2235.76|38
1627340180000|2021-07-26 22:56:20|2245.65|2236.95|2245|2236.3|2245.73|2237.03|2244.68|2235.98|35
1627340190000|2021-07-26 22:56:30|2244.83|2236.13|2242.66|2233.96|2244.95|2236.25|2242.56|2233.86|30
1627340200000|2021-07-26 22:56:40|2242.61|2233.91|2243.19|2234.49|2243.19|2234.49|2242.49|2233.79|38
1627340210000|2021-07-26 22:56:50|2243.26|2234.56|2247.74|2239.04|2247.81|2239.11|2243.26|2234.56|38
1627340220000|2021-07-26 22:57:00|2247.57|2238.87|2251.17|2242.47|2251.31|2242.61|2246.95|2238.25|40
1627340230000|2021-07-26 22:57:10|2250.88|2242.18|2249.74|2241.04|2252.48|2243.78|2249.74|2241.04|37
1627340240000|2021-07-26 22:57:20|2249.77|2241.07|2249.26|2240.56|2249.95|2241.25|2248.1|2239.4|39
1627340250000|2021-07-26 22:57:30|2249.17|2240.47|2248.42|2239.72|2249.17|2240.47|2247.91|2239.21|38
1627340260000|2021-07-26 22:57:40|2248.4|2239.7|2250.06|2241.36|2251.65|2242.95|2247.83|2239.13|35
1627340270000|2021-07-26 22:57:50|2249.66|2240.96|2250.37|2241.67|2250.62|2241.92|2249.66|2240.96|38
1627340280000|2021-07-26 22:58:00|2250.44|2241.74|2251.52|2242.82|2251.98|2243.28|2250.37|2241.67|37
1627340290000|2021-07-26 22:58:10|2251.45|2242.75|2252.98|2244.28|2253.71|2245.01|2251.42|2242.72|38
1627340300000|2021-07-26 22:58:20|2253.05|2244.35|2253.15|2244.45|2253.42|2244.72|2252.44|2243.74|35
1627340310000|2021-07-26 22:58:30|2252.69|2243.99|2253.41|2244.71|2253.41|2244.71|2251.34|2242.64|37
1627340320000|2021-07-26 22:58:40|2253.52|2244.82|2251.97|2243.27|2253.6|2244.9|2251.97|2243.27|35
1627340330000|2021-07-26 22:58:50|2251.92|2243.22|2252.02|2243.32|2252.08|2243.38|2251.29|2242.59|40
1627340340000|2021-07-26 22:59:00|2251.96|2243.26|2252.35|2243.65|2252.41|2243.71|2251.64|2242.94|35
1627340350000|2021-07-26 22:59:10|2252.33|2243.63|2249.24|2240.54|2252.35|2243.65|2249.23|2240.53|31
1627340360000|2021-07-26 22:59:20|2249.22|2240.52|2252.01|2243.31|2252.49|2243.79|2248.53|2239.83|40
1627340370000|2021-07-26 22:59:30|2252.13|2243.43|2252.34|2243.64|2252.58|2243.88|2251|2242.3|39
1627340380000|2021-07-26 22:59:40|2251.89|2243.19|2254.13|2245.43|2254.47|2245.77|2251.52|2242.82|33
1627340390000|2021-07-26 22:59:50|2253.98|2245.28|2253.76|2245.06|2254.03|2245.33|2253.35|2244.65|33
1627340400000|2021-07-26 23:00:00|2253.74|2245.04|2251.62|2242.92|2253.99|2245.29|2251.47|2242.77|26
1627340410000|2021-07-26 23:00:10|2252|2243.3|2251.47|2242.77|2252.31|2243.61|2250.96|2242.26|30
1627340420000|2021-07-26 23:00:20|2251.27|2242.57|2253.61|2244.91|2253.69|2244.99|2250.85|2242.15|37
1627340430000|2021-07-26 23:00:30|2253.64|2244.94|2253.77|2245.07|2254.58|2245.88|2252.64|2243.94|38
1627340440000|2021-07-26 23:00:40|2254.11|2245.41|2252.68|2243.98|2255.19|2246.49|2252.63|2243.93|39
1627340450000|2021-07-26 23:00:50|2252.69|2243.99|2252.57|2243.87|2253.71|2245.01|2252.4|2243.7|37
1627340460000|2021-07-26 23:01:00|2252.74|2244.04|2254.65|2245.95|2254.73|2246.03|2252.74|2244.04|36
1627340470000|2021-07-26 23:01:10|2254.43|2245.73|2253.75|2245.05|2255.07|2246.37|2253.75|2245.05|32
1627340480000|2021-07-26 23:01:20|2253.58|2244.88|2253.51|2244.81|2254.27|2245.57|2252.91|2244.21|38
1627340490000|2021-07-26 23:01:30|2253.48|2244.78|2252.49|2243.79|2253.48|2244.78|2252.3|2243.6|24
1627340500000|2021-07-26 23:01:40|2252.44|2243.74|2252.94|2244.24|2253.65|2244.95|2252.34|2243.64|35
1627340510000|2021-07-26 23:01:50|2253.01|2244.31|2253.17|2244.47|2254.18|2245.48|2252.16|2243.46|34
1627340520000|2021-07-26 23:02:00|2253.25|2244.55|2252.94|2244.24|2253.48|2244.78|2252.45|2243.75|35
1627340530000|2021-07-26 23:02:10|2252.9|2244.2|2252.02|2243.32|2252.97|2244.27|2251.85|2243.15|29
1627340540000|2021-07-26 23:02:20|2252.12|2243.42|2251.4|2242.7|2252.39|2243.69|2251.17|2242.47|27
1627340550000|2021-07-26 23:02:30|2251.31|2242.61|2250.07|2241.37|2251.47|2242.77|2249.38|2240.68|34
1627340560000|2021-07-26 23:02:40|2250.08|2241.38|2251.43|2242.73|2251.73|2243.03|2249.91|2241.21|38
1627340570000|2021-07-26 23:02:50|2251.34|2242.64|2249.3|2240.6|2251.34|2242.64|2249.3|2240.6|37
1627340580000|2021-07-26 23:03:00|2249.36|2240.66|2249.29|2240.59|2249.37|2240.67|2248.39|2239.69|33
1627340590000|2021-07-26 23:03:10|2249.24|2240.54|2249.79|2241.09|2249.79|2241.09|2248.33|2239.63|23
1627340600000|2021-07-26 23:03:20|2250.29|2241.59|2249.61|2240.91|2250.68|2241.98|2249.56|2240.86|40
1627340610000|2021-07-26 23:03:30|2249.72|2241.02|2250.01|2241.31|2250.45|2241.75|2249.42|2240.72|32
1627340620000|2021-07-26 23:03:40|2250.17|2241.47|2249.45|2240.75|2250.23|2241.53|2248.83|2240.13|37
1627340630000|2021-07-26 23:03:50|2249.25|2240.55|2248.54|2239.84|2250.17|2241.47|2248.31|2239.61|29
1627340640000|2021-07-26 23:04:00|2248.8|2240.1|2247.34|2238.64|2248.8|2240.1|2247.34|2238.64|26
1627340650000|2021-07-26 23:04:10|2247.16|2238.46|2245.85|2237.15|2247.16|2238.46|2245.23|2236.53|35
1627340660000|2021-07-26 23:04:20|2245.81|2237.11|2246.24|2237.54|2246.77|2238.07|2245.81|2237.11|35
1627340670000|2021-07-26 23:04:30|2246.23|2237.53|2246.55|2237.85|2246.55|2237.85|2245.81|2237.11|40
1627340680000|2021-07-26 23:04:40|2246.9|2238.2|2248.38|2239.68|2248.78|2240.08|2246.63|2237.93|38
1627340690000|2021-07-26 23:04:50|2248.35|2239.65|2248.78|2240.08|2248.91|2240.21|2248.01|2239.31|26
1627340700000|2021-07-26 23:05:00|2248.81|2240.11|2247.47|2238.77|2249.17|2240.47|2247.34|2238.64|32
1627340710000|2021-07-26 23:05:10|2247.1|2238.4|2244.73|2236.03|2247.17|2238.47|2244.72|2236.02|38
1627340720000|2021-07-26 23:05:20|2244.76|2236.06|2245.24|2236.54|2246.11|2237.41|2244.35|2235.65|37
1627340730000|2021-07-26 23:05:30|2244.79|2236.09|2243.71|2235.01|2245.17|2236.47|2243.69|2234.99|38
1627340740000|2021-07-26 23:05:40|2243.64|2234.94|2243.11|2234.41|2243.64|2234.94|2242.43|2233.73|36
1627340750000|2021-07-26 23:05:50|2242.74|2234.04|2244.27|2235.57|2244.27|2235.57|2242.73|2234.03|38
1627340760000|2021-07-26 23:06:00|2244.02|2235.32|2243.36|2234.66|2244.29|2235.59|2243.36|2234.66|30
1627340770000|2021-07-26 23:06:10|2243.55|2234.85|2241.09|2232.39|2243.55|2234.85|2241.09|2232.39|40
1627340780000|2021-07-26 23:06:20|2240.93|2232.23|2240.76|2232.06|2240.93|2232.23|2239.78|2231.08|36
1627340790000|2021-07-26 23:06:30|2240.69|2231.99|2241.94|2233.24|2241.97|2233.27|2239.22|2230.52|36
1627340800000|2021-07-26 23:06:40|2241.96|2233.26|2241.68|2232.98|2242.01|2233.31|2241.59|2232.89|37
1627340810000|2021-07-26 23:06:50|2241.75|2233.05|2241.09|2232.39|2241.76|2233.06|2240.6|2231.9|36
1627340820000|2021-07-26 23:07:00|2241.21|2232.51|2241.64|2232.94|2243.12|2234.42|2241.21|2232.51|38
1627340830000|2021-07-26 23:07:10|2241.75|2233.05|2241.34|2232.64|2242.36|2233.66|2241.34|2232.64|37
1627340840000|2021-07-26 23:07:20|2241.33|2232.63|2241.18|2232.48|2241.72|2233.02|2240.87|2232.17|35
1627340850000|2021-07-26 23:07:30|2240.85|2232.15|2239.31|2230.61|2240.85|2232.15|2238.74|2230.04|36
1627340860000|2021-07-26 23:07:40|2239.11|2230.41|2238.7|2230|2239.49|2230.79|2238.7|2230|32
1627340870000|2021-07-26 23:07:50|2238.68|2229.98|2238.89|2230.19|2239.77|2231.07|2237.79|2229.09|36
1627340880000|2021-07-26 23:08:00|2238.93|2230.23|2239.7|2231|2239.72|2231.02|2238.41|2229.71|38
1627340890000|2021-07-26 23:08:10|2239.48|2230.78|2237.99|2229.29|2240.81|2232.11|2237.95|2229.25|35
1627340900000|2021-07-26 23:08:20|2237.97|2229.27|2238|2229.3|2238.56|2229.86|2236.89|2228.19|38
1627340910000|2021-07-26 23:08:30|2238.34|2229.64|2237.44|2228.74|2239|2230.3|2237.44|2228.74|38
1627340920000|2021-07-26 23:08:40|2237.45|2228.75|2237.22|2228.52|2238.68|2229.98|2237.09|2228.39|38
1627340930000|2021-07-26 23:08:50|2237|2228.3|2235.9|2227.2|2237.49|2228.79|2235.67|2226.97|38
1627340940000|2021-07-26 23:09:00|2235.84|2227.14|2237.95|2229.25|2238.58|2229.88|2235.79|2227.09|38
1627340950000|2021-07-26 23:09:10|2237.97|2229.27|2237.82|2229.12|2238.44|2229.74|2237.51|2228.81|40
1627340960000|2021-07-26 23:09:20|2237.81|2229.11|2241.33|2232.63|2241.51|2232.81|2237.66|2228.96|33
1627340970000|2021-07-26 23:09:30|2241.54|2232.84|2241.69|2232.99|2241.86|2233.16|2240.56|2231.86|39
1627340980000|2021-07-26 23:09:40|2241.81|2233.11|2240.87|2232.17|2242.11|2233.41|2240.87|2232.17|33
1627340990000|2021-07-26 23:09:50|2240.67|2231.97|2239.22|2230.52|2240.67|2231.97|2238.59|2229.89|33
1627341000000|2021-07-26 23:10:00|2239.1|2230.4|2247.54|2238.84|2249.15|2240.45|2238.48|2229.78|37
1627341010000|2021-07-26 23:10:10|2248.6|2239.9|2245.59|2236.89|2249.79|2241.09|2245.59|2236.89|35
1627341020000|2021-07-26 23:10:20|2245.43|2236.73|2246.55|2237.85|2247.3|2238.6|2245.43|2236.73|38
1627341030000|2021-07-26 23:10:30|2246.64|2237.94|2246.05|2237.35|2247.02|2238.32|2245.19|2236.49|36
1627341040000|2021-07-26 23:10:40|2245.44|2236.74|2249.14|2240.44|2250.08|2241.38|2245.34|2236.64|35
1627341050000|2021-07-26 23:10:50|2249.29|2240.59|2250.88|2242.18|2250.88|2242.18|2249.12|2240.42|30
1627341060000|2021-07-26 23:11:00|2250.53|2241.83|2247.06|2238.36|2250.53|2241.83|2247.06|2238.36|37
1627341070000|2021-07-26 23:11:10|2247.34|2238.64|2247.02|2238.32|2248.81|2240.11|2246.94|2238.24|33
1627341080000|2021-07-26 23:11:20|2246.97|2238.27|2247.28|2238.58|2248.02|2239.32|2246.89|2238.19|39
1627341090000|2021-07-26 23:11:30|2247.53|2238.83|2247.42|2238.72|2248.77|2240.07|2247.38|2238.68|38
1627341100000|2021-07-26 23:11:40|2247.76|2239.06|2248.17|2239.47|2248.28|2239.58|2247.51|2238.81|30
1627341110000|2021-07-26 23:11:50|2248.1|2239.4|2247.05|2238.35|2248.1|2239.4|2246.21|2237.51|35
1627341120000|2021-07-26 23:12:00|2246.96|2238.26|2247.81|2239.11|2247.86|2239.16|2246.67|2237.97|35
1627341130000|2021-07-26 23:12:10|2247.72|2239.02|2247.32|2238.62|2247.72|2239.02|2246.77|2238.07|35
1627341140000|2021-07-26 23:12:20|2247.43|2238.73|2247.07|2238.37|2247.43|2238.73|2247.07|2238.37|29
1627341150000|2021-07-26 23:12:30|2247.13|2238.43|2249.92|2241.22|2250.16|2241.46|2247.13|2238.43|40
1627341160000|2021-07-26 23:12:40|2249.87|2241.17|2250.14|2241.44|2250.46|2241.76|2249.17|2240.47|36
1627341170000|2021-07-26 23:12:50|2250.1|2241.4|2249.47|2240.77|2250.1|2241.4|2249.28|2240.58|36
1627341180000|2021-07-26 23:13:00|2249.5|2240.8|2251|2242.3|2251.3|2242.6|2248.68|2239.98|36
1627341190000|2021-07-26 23:13:10|2251.01|2242.31|2250.04|2241.34|2251.51|2242.81|2249.77|2241.07|37
1627341200000|2021-07-26 23:13:20|2249.99|2241.29|2249.36|2240.66|2250.04|2241.34|2249.36|2240.66|27
1627341210000|2021-07-26 23:13:30|2249.97|2241.27|2251.06|2242.36|2252.05|2243.35|2249.89|2241.19|30
1627341220000|2021-07-26 23:13:40|2250.96|2242.26|2251.29|2242.59|2251.29|2242.59|2250.65|2241.95|31
1627341230000|2021-07-26 23:13:50|2251.33|2242.63|2252.58|2243.88|2253.08|2244.38|2251.33|2242.63|32
1627341240000|2021-07-26 23:14:00|2252.47|2243.77|2250.8|2242.1|2252.47|2243.77|2250.73|2242.03|37
1627341250000|2021-07-26 23:14:10|2250.84|2242.14|2251.58|2242.88|2252.12|2243.42|2250.71|2242.01|35
1627341260000|2021-07-26 23:14:20|2251.47|2242.77|2253.87|2245.17|2254.85|2246.15|2250.72|2242.02|37
1627341270000|2021-07-26 23:14:30|2253.77|2245.07|2253.58|2244.88|2254.24|2245.54|2252.84|2244.14|36
1627341280000|2021-07-26 23:14:40|2253.69|2244.99|2254.37|2245.67|2254.73|2246.03|2253.54|2244.84|35
1627341290000|2021-07-26 23:14:50|2254.27|2245.57|2253.52|2244.82|2254.5|2245.8|2253.23|2244.53|32
1627341300000|2021-07-26 23:15:00|2253.54|2244.84|2251.43|2242.73|2253.54|2244.84|2251.4|2242.7|37
1627341310000|2021-07-26 23:15:10|2251.45|2242.75|2249.84|2241.14|2251.91|2243.21|2249.84|2241.14|38
1627341320000|2021-07-26 23:15:20|2249.87|2241.17|2253.14|2244.44|2253.14|2244.44|2249.29|2240.59|29
1627341330000|2021-07-26 23:15:30|2253.15|2244.45|2253.84|2245.14|2254.3|2245.6|2253.15|2244.45|35
1627341340000|2021-07-26 23:15:40|2253.82|2245.12|2253.95|2245.25|2254.64|2245.94|2253.33|2244.63|35
1627341350000|2021-07-26 23:15:50|2253.9|2245.2|2253.63|2244.93|2254.58|2245.88|2253.28|2244.58|38
1627341360000|2021-07-26 23:16:00|2253.59|2244.89|2252.09|2243.39|2253.59|2244.89|2252.09|2243.39|34
1627341370000|2021-07-26 23:16:10|2251.98|2243.28|2252.77|2244.07|2252.85|2244.15|2251.58|2242.88|35
1627341380000|2021-07-26 23:16:20|2253.1|2244.4|2252.95|2244.25|2253.86|2245.16|2252.69|2243.99|32
1627341390000|2021-07-26 23:16:30|2252.94|2244.24|2252.39|2243.69|2253.46|2244.76|2252.31|2243.61|34
1627341400000|2021-07-26 23:16:40|2252.38|2243.68|2251.55|2242.85|2252.39|2243.69|2251.51|2242.81|34
1627341410000|2021-07-26 23:16:50|2251.6|2242.9|2251.26|2242.56|2252.12|2243.42|2250.45|2241.75|36
1627341420000|2021-07-26 23:17:00|2251.27|2242.57|2251.61|2242.91|2252.39|2243.69|2250.88|2242.18|38
1627341430000|2021-07-26 23:17:10|2251.76|2243.06|2254.59|2245.89|2255.41|2246.71|2251.6|2242.9|37
1627341440000|2021-07-26 23:17:20|2254.58|2245.88|2255.82|2247.12|2256.34|2247.64|2254.58|2245.88|39
1627341450000|2021-07-26 23:17:30|2255.91|2247.21|2254.73|2246.03|2256.04|2247.34|2254.28|2245.58|36
1627341460000|2021-07-26 23:17:40|2254.74|2246.04|2254.68|2245.98|2255.17|2246.47|2254.05|2245.35|38
1627341470000|2021-07-26 23:17:50|2254.73|2246.03|2256.78|2248.08|2256.78|2248.08|2254.73|2246.03|38
1627341480000|2021-07-26 23:18:00|2256.77|2248.07|2256.04|2247.34|2257.18|2248.48|2255.9|2247.2|37
1627341490000|2021-07-26 23:18:10|2256.06|2247.36|2255.64|2246.94|2256.06|2247.36|2255.52|2246.82|29
1627341500000|2021-07-26 23:18:20|2255.6|2246.9|2255.78|2247.08|2255.78|2247.08|2255.59|2246.89|4
1627341510000|2021-07-26 23:18:30|2256.05|2247.35|2254.83|2246.13|2256.21|2247.51|2254.83|2246.13|28
1627341520000|2021-07-26 23:18:40|2254.96|2246.26|2258.63|2249.93|2259.43|2250.73|2254.84|2246.14|38
1627341530000|2021-07-26 23:18:50|2258.69|2249.99|2258.15|2249.45|2258.69|2249.99|2258.15|2249.45|35
1627341540000|2021-07-26 23:19:00|2258.05|2249.35|2258.04|2249.34|2258.37|2249.67|2256.97|2248.27|36
1627341550000|2021-07-26 23:19:10|2258.39|2249.69|2259.95|2251.25|2260.13|2251.43|2258.29|2249.59|37
1627341560000|2021-07-26 23:19:20|2260|2251.3|2258.54|2249.84|2260|2251.3|2258.45|2249.75|37
1627341570000|2021-07-26 23:19:30|2258.49|2249.79|2259.03|2250.33|2259.67|2250.97|2258.17|2249.47|36
1627341580000|2021-07-26 23:19:40|2259.08|2250.38|2258.96|2250.26|2259.18|2250.48|2258.62|2249.92|36
1627341590000|2021-07-26 23:19:50|2259.15|2250.45|2260.2|2251.5|2260.2|2251.5|2258.96|2250.26|28
1627341600000|2021-07-26 23:20:00|2260.23|2251.53|2258.44|2249.74|2260.23|2251.53|2258.36|2249.66|35
1627341610000|2021-07-26 23:20:10|2258.37|2249.67|2258.97|2250.27|2259|2250.3|2258.36|2249.66|35
1627341620000|2021-07-26 23:20:20|2259.09|2250.39|2258.75|2250.05|2259.11|2250.41|2258.59|2249.89|35
1627341630000|2021-07-26 23:20:30|2258.72|2250.02|2258.4|2249.7|2258.8|2250.1|2258.09|2249.39|34
1627341640000|2021-07-26 23:20:40|2258.43|2249.73|2258.2|2249.5|2258.43|2249.73|2257.88|2249.18|31
1627341650000|2021-07-26 23:20:50|2258.24|2249.54|2259.1|2250.4|2259.1|2250.4|2258.17|2249.47|31
1627341660000|2021-07-26 23:21:00|2259.07|2250.37|2257.78|2249.08|2259.18|2250.48|2257.55|2248.85|35
1627341670000|2021-07-26 23:21:10|2257.77|2249.07|2257.4|2248.7|2258.27|2249.57|2257.4|2248.7|32
1627341680000|2021-07-26 23:21:20|2257.48|2248.78|2257.82|2249.12|2258.26|2249.56|2257.48|2248.78|36
1627341690000|2021-07-26 23:21:30|2257.79|2249.09|2257.56|2248.86|2258.13|2249.43|2257.56|2248.86|39
1627341700000|2021-07-26 23:21:40|2257.65|2248.95|2257.75|2249.05|2257.88|2249.18|2257.58|2248.88|36
1627341710000|2021-07-26 23:21:50|2257.88|2249.18|2258.26|2249.56|2258.86|2250.16|2257.88|2249.18|35
1627341720000|2021-07-26 23:22:00|2258.25|2249.55|2259.15|2250.45|2259.15|2250.45|2257.94|2249.24|28
1627341730000|2021-07-26 23:22:10|2259.21|2250.51|2259.41|2250.71|2259.41|2250.71|2258.38|2249.68|25
1627341740000|2021-07-26 23:22:20|2259.4|2250.7|2261.28|2252.58|2261.82|2253.12|2259.32|2250.62|35
1627341750000|2021-07-26 23:22:30|2261.29|2252.59|2261.04|2252.34|2261.29|2252.59|2259.97|2251.27|32
1627341760000|2021-07-26 23:22:40|2260.86|2252.16|2261.6|2252.9|2261.86|2253.16|2260.86|2252.16|33
1627341770000|2021-07-26 23:22:50|2261.65|2252.95|2259.84|2251.14|2261.66|2252.96|2259.84|2251.14|33
1627341780000|2021-07-26 23:23:00|2259.87|2251.17|2260.93|2252.23|2261.32|2252.62|2259.58|2250.88|38
1627341790000|2021-07-26 23:23:10|2260.83|2252.13|2261.7|2253|2261.73|2253.03|2260.8|2252.1|38
1627341800000|2021-07-26 23:23:20|2262.03|2253.33|2261.23|2252.53|2262.39|2253.69|2260.91|2252.21|40
1627341810000|2021-07-26 23:23:30|2261.19|2252.49|2261.8|2253.1|2262.12|2253.42|2261.19|2252.49|35
1627341820000|2021-07-26 23:23:40|2261.76|2253.06|2262.74|2254.04|2262.94|2254.24|2261.55|2252.85|37
1627341830000|2021-07-26 23:23:50|2262.88|2254.18|2262.6|2253.9|2263.38|2254.68|2262.24|2253.54|38
1627341840000|2021-07-26 23:24:00|2262.54|2253.84|2263.09|2254.39|2263.18|2254.48|2262.46|2253.76|35
1627341850000|2021-07-26 23:24:10|2263.19|2254.49|2262.98|2254.28|2263.45|2254.75|2262.88|2254.18|29
1627341860000|2021-07-26 23:24:20|2262.91|2254.21|2262.31|2253.61|2263.06|2254.36|2261.94|2253.24|34
1627341870000|2021-07-26 23:24:30|2262.29|2253.59|2263.06|2254.36|2263.06|2254.36|2262.29|2253.59|35
1627341880000|2021-07-26 23:24:40|2263.07|2254.37|2260.7|2252|2263.38|2254.68|2260.69|2251.99|37
1627341890000|2021-07-26 23:24:50|2260.77|2252.07|2259.35|2250.65|2260.86|2252.16|2259.28|2250.58|39
1627341900000|2021-07-26 23:25:00|2259.08|2250.38|2259.08|2250.38|2259.2|2250.5|2258.55|2249.85|38
1627341910000|2021-07-26 23:25:10|2259.15|2250.45|2259.02|2250.32|2259.4|2250.7|2258.73|2250.03|36
1627341920000|2021-07-26 23:25:20|2258.94|2250.24|2258.56|2249.86|2258.94|2250.24|2258.44|2249.74|32
1627341930000|2021-07-26 23:25:30|2258.58|2249.88|2257.32|2248.62|2258.83|2250.13|2257|2248.3|33
1627341940000|2021-07-26 23:25:40|2257.43|2248.73|2256.32|2247.62|2257.52|2248.82|2256.32|2247.62|36
1627341950000|2021-07-26 23:25:50|2256.28|2247.58|2255.23|2246.53|2256.32|2247.62|2255.22|2246.52|31
1627341960000|2021-07-26 23:26:00|2255.52|2246.82|2254.47|2245.77|2255.52|2246.82|2254.47|2245.77|38
1627341970000|2021-07-26 23:26:10|2254.4|2245.7|2254.46|2245.76|2254.95|2246.25|2253.79|2245.09|36
1627341980000|2021-07-26 23:26:20|2254.43|2245.73|2255.07|2246.37|2255.07|2246.37|2254.11|2245.41|22
1627341990000|2021-07-26 23:26:30|2255.24|2246.54|2255.76|2247.06|2255.95|2247.25|2255.24|2246.54|31
1627342000000|2021-07-26 23:26:40|2255.83|2247.13|2255.44|2246.74|2256.31|2247.61|2255.19|2246.49|35
1627342010000|2021-07-26 23:26:50|2255.67|2246.97|2255.33|2246.63|2255.82|2247.12|2255.33|2246.63|23
1627342020000|2021-07-26 23:27:00|2255.55|2246.85|2254.86|2246.16|2255.69|2246.99|2254.59|2245.89|30
1627342030000|2021-07-26 23:27:10|2254.85|2246.15|2255.14|2246.44|2255.14|2246.44|2254.01|2245.31|38
1627342040000|2021-07-26 23:27:20|2255.02|2246.32|2253.57|2244.87|2255.02|2246.32|2253.34|2244.64|39
1627342050000|2021-07-26 23:27:30|2253.44|2244.74|2252.08|2243.38|2253.47|2244.77|2252.08|2243.38|37
1627342060000|2021-07-26 23:27:40|2252.26|2243.56|2253.62|2244.92|2253.96|2245.26|2252.07|2243.37|36
1627342070000|2021-07-26 23:27:50|2253.59|2244.89|2253.27|2244.57|2254.26|2245.56|2253.02|2244.32|39
1627342080000|2021-07-26 23:28:00|2252.83|2244.13|2253.1|2244.4|2253.71|2245.01|2252.83|2244.13|35
1627342090000|2021-07-26 23:28:10|2253.12|2244.42|2250.92|2242.22|2253.14|2244.44|2250.92|2242.22|35
1627342100000|2021-07-26 23:28:20|2251.01|2242.31|2252.34|2243.64|2252.79|2244.09|2250.63|2241.93|39
1627342110000|2021-07-26 23:28:30|2252.02|2243.32|2251.74|2243.04|2252.57|2243.87|2251.27|2242.57|37
1627342120000|2021-07-26 23:28:40|2251.72|2243.02|2251.86|2243.16|2251.86|2243.16|2251.17|2242.47|37
1627342130000|2021-07-26 23:28:50|2251.91|2243.21|2252.41|2243.71|2252.57|2243.87|2251.91|2243.21|37
1627342140000|2021-07-26 23:29:00|2252.37|2243.67|2252.3|2243.6|2252.44|2243.74|2252.1|2243.4|29
1627342150000|2021-07-26 23:29:10|2252.38|2243.68|2254.43|2245.73|2254.43|2245.73|2252.38|2243.68|34
1627342160000|2021-07-26 23:29:20|2254.42|2245.72|2253.12|2244.42|2254.66|2245.96|2253|2244.3|35
1627342170000|2021-07-26 23:29:30|2253.04|2244.34|2252.67|2243.97|2253.19|2244.49|2252.66|2243.96|29
1627342180000|2021-07-26 23:29:40|2252.69|2243.99|2251.83|2243.13|2252.76|2244.06|2251.54|2242.84|31
1627342190000|2021-07-26 23:29:50|2251.78|2243.08|2252.19|2243.49|2252.2|2243.5|2251.53|2242.83|34
1627342200000|2021-07-26 23:30:00|2252.15|2243.45|2251.85|2243.15|2252.18|2243.48|2251.61|2242.91|36
1627342210000|2021-07-26 23:30:10|2251.86|2243.16|2252.17|2243.47|2252.17|2243.47|2251.78|2243.08|24
1627342220000|2021-07-26 23:30:20|2252.21|2243.51|2252.19|2243.49|2252.54|2243.84|2251.94|2243.24|23
1627342230000|2021-07-26 23:30:30|2252.23|2243.53|2252.45|2243.75|2252.63|2243.93|2252.08|2243.38|31
1627342240000|2021-07-26 23:30:40|2252.47|2243.77|2252.04|2243.34|2252.47|2243.77|2251.92|2243.22|25
1627342250000|2021-07-26 23:30:50|2251.97|2243.27|2251.59|2242.89|2251.97|2243.27|2251.42|2242.72|24
1627342260000|2021-07-26 23:31:00|2251.66|2242.96|2250.72|2242.02|2251.73|2243.03|2250.52|2241.82|33
1627342270000|2021-07-26 23:31:10|2250.76|2242.06|2250.88|2242.18|2251.59|2242.89|2250.49|2241.79|38
1627342280000|2021-07-26 23:31:20|2250.83|2242.13|2251.18|2242.48|2251.64|2242.94|2250.45|2241.75|30
1627342290000|2021-07-26 23:31:30|2251.19|2242.49|2250.79|2242.09|2251.19|2242.49|2250.78|2242.08|27
1627342300000|2021-07-26 23:31:40|2250.81|2242.11|2250.82|2242.12|2251.22|2242.52|2250.64|2241.94|35
1627342310000|2021-07-26 23:31:50|2250.78|2242.08|2250.25|2241.55|2250.87|2242.17|2250.25|2241.55|28
1627342320000|2021-07-26 23:32:00|2249.88|2241.18|2249.82|2241.12|2250.43|2241.73|2249.54|2240.84|36
1627342330000|2021-07-26 23:32:10|2249.73|2241.03|2248.71|2240.01|2249.73|2241.03|2248.4|2239.7|36
1627342340000|2021-07-26 23:32:20|2248.73|2240.03|2248.71|2240.01|2249|2240.3|2248.41|2239.71|35
1627342350000|2021-07-26 23:32:30|2248.72|2240.02|2248.48|2239.78|2249.08|2240.38|2248.29|2239.59|34
1627342360000|2021-07-26 23:32:40|2248.49|2239.79|2247.75|2239.05|2248.59|2239.89|2247.71|2239.01|33
1627342370000|2021-07-26 23:32:50|2247.77|2239.07|2247.74|2239.04|2248.15|2239.45|2247.45|2238.75|39
1627342380000|2021-07-26 23:33:00|2247.76|2239.06|2250.01|2241.31|2250.01|2241.31|2247.76|2239.06|36
1627342390000|2021-07-26 23:33:10|2250|2241.3|2251.03|2242.33|2251.23|2242.53|2248.89|2240.19|38
1627342400000|2021-07-26 23:33:20|2251.06|2242.36|2250.79|2242.09|2251.13|2242.43|2250.67|2241.97|32
1627342410000|2021-07-26 23:33:30|2250.69|2241.99|2251.05|2242.35|2251.13|2242.43|2250.52|2241.82|32
1627342420000|2021-07-26 23:33:40|2251.21|2242.51|2252.6|2243.9|2252.66|2243.96|2251.05|2242.35|29
1627342430000|2021-07-26 23:33:50|2252.62|2243.92|2252.56|2243.86|2252.66|2243.96|2251.47|2242.77|36
1627342440000|2021-07-26 23:34:00|2252.61|2243.91|2251.99|2243.29|2253.03|2244.33|2251.95|2243.25|33
1627342450000|2021-07-26 23:34:10|2251.97|2243.27|2252.51|2243.81|2253|2244.3|2251.83|2243.13|34
1627342460000|2021-07-26 23:34:20|2252.54|2243.84|2253.59|2244.89|2254.44|2245.74|2252.51|2243.81|34
1627342470000|2021-07-26 23:34:30|2254.32|2245.62|2254.57|2245.87|2254.57|2245.87|2253.85|2245.15|35
1627342480000|2021-07-26 23:34:40|2254.58|2245.88|2253.04|2244.34|2254.58|2245.88|2253.04|2244.34|37
1627342490000|2021-07-26 23:34:50|2253.16|2244.46|2252.93|2244.23|2253.39|2244.69|2252.56|2243.86|30
1627342500000|2021-07-26 23:35:00|2252.86|2244.16|2252.51|2243.81|2253.33|2244.63|2252.5|2243.8|35
1627342510000|2021-07-26 23:35:10|2252.56|2243.86|2252.34|2243.64|2252.58|2243.88|2251.84|2243.14|36
1627342520000|2021-07-26 23:35:20|2252.05|2243.35|2251.41|2242.71|2252.34|2243.64|2251.34|2242.64|37
1627342530000|2021-07-26 23:35:30|2251.39|2242.69|2251.73|2243.03|2251.88|2243.18|2251.32|2242.62|33
1627342540000|2021-07-26 23:35:40|2251.67|2242.97|2250.84|2242.14|2251.67|2242.97|2250.76|2242.06|33
1627342550000|2021-07-26 23:35:50|2250.72|2242.02|2249.77|2241.07|2250.72|2242.02|2249.42|2240.72|37
1627342560000|2021-07-26 23:36:00|2249.74|2241.04|2248.96|2240.26|2250.13|2241.43|2248.63|2239.93|39
1627342570000|2021-07-26 23:36:10|2248.9|2240.2|2248.77|2240.07|2249.3|2240.6|2248.77|2240.07|36
1627342580000|2021-07-26 23:36:20|2248.79|2240.09|2248.14|2239.44|2249.01|2240.31|2248.03|2239.33|37
1627342590000|2021-07-26 23:36:30|2248.18|2239.48|2249.27|2240.57|2249.61|2240.91|2248.18|2239.48|33
1627342600000|2021-07-26 23:36:40|2249.24|2240.54|2249.71|2241.01|2249.9|2241.2|2249.24|2240.54|32
1627342610000|2021-07-26 23:36:50|2249.65|2240.95|2249.22|2240.52|2249.82|2241.12|2248.94|2240.24|32
1627342620000|2021-07-26 23:37:00|2249.21|2240.51|2247.57|2238.87|2249.21|2240.51|2247.44|2238.74|28
1627342630000|2021-07-26 23:37:10|2247.53|2238.83|2248.04|2239.34|2248.04|2239.34|2246.73|2238.03|26
1627342640000|2021-07-26 23:37:20|2248.01|2239.31|2247.53|2238.83|2248.06|2239.36|2247.51|2238.81|29
1627342650000|2021-07-26 23:37:30|2247.52|2238.82|2247.52|2238.82|2247.54|2238.84|2247.34|2238.64|16
1627342660000|2021-07-26 23:37:40|2247.46|2238.76|2247.56|2238.86|2247.73|2239.03|2247.38|2238.68|18
1627342670000|2021-07-26 23:37:50|2247.57|2238.87|2247.4|2238.7|2247.69|2238.99|2247.34|2238.64|23
1627342680000|2021-07-26 23:38:00|2247.36|2238.66|2245.42|2236.72|2247.39|2238.69|2245.13|2236.43|37
1627342690000|2021-07-26 23:38:10|2245.34|2236.64|2245.6|2236.9|2246.64|2237.94|2245.08|2236.38|39
1627342700000|2021-07-26 23:38:20|2245.52|2236.82|2246.42|2237.72|2246.87|2238.17|2245.52|2236.82|40
1627342710000|2021-07-26 23:38:30|2246.41|2237.71|2245.45|2236.75|2246.42|2237.72|2245.45|2236.75|35
1627342720000|2021-07-26 23:38:40|2245.24|2236.54|2245.04|2236.34|2245.77|2237.07|2245.04|2236.34|40
1627342730000|2021-07-26 23:38:50|2245.05|2236.35|2245.48|2236.78|2245.61|2236.91|2244.82|2236.12|39
1627342740000|2021-07-26 23:39:00|2245.49|2236.79|2245.76|2237.06|2245.76|2237.06|2245.26|2236.56|29
1627342750000|2021-07-26 23:39:10|2245.66|2236.96|2246.2|2237.5|2246.42|2237.72|2245.52|2236.82|21
1627342760000|2021-07-26 23:39:20|2246.43|2237.73|2246.06|2237.36|2246.59|2237.89|2245.95|2237.25|29
1627342770000|2021-07-26 23:39:30|2245.96|2237.26|2246|2237.3|2246.34|2237.64|2245.58|2236.88|33
1627342780000|2021-07-26 23:39:40|2245.93|2237.23|2245.43|2236.73|2245.93|2237.23|2245.4|2236.7|24
1627342790000|2021-07-26 23:39:50|2245.45|2236.75|2244.96|2236.26|2245.45|2236.75|2244.66|2235.96|34
1627342800000|2021-07-26 23:40:00|2245.08|2236.38|2245.3|2236.6|2245.48|2236.78|2244.35|2235.65|30
1627342810000|2021-07-26 23:40:10|2245.21|2236.51|2244.67|2235.97|2245.22|2236.52|2244.48|2235.78|29
1627342820000|2021-07-26 23:40:20|2244.59|2235.89|2244.93|2236.23|2244.97|2236.27|2243.97|2235.27|28
1627342830000|2021-07-26 23:40:30|2244.89|2236.19|2245.04|2236.34|2245.11|2236.41|2244.67|2235.97|26
1627342840000|2021-07-26 23:40:40|2245.08|2236.38|2245.2|2236.5|2245.24|2236.54|2245|2236.3|25
1627342850000|2021-07-26 23:40:50|2245.29|2236.59|2245.38|2236.68|2245.38|2236.68|2245.21|2236.51|17
1627342860000|2021-07-26 23:41:00|2245.29|2236.59|2245.38|2236.68|2245.38|2236.68|2245.29|2236.59|3
1627342870000|2021-07-26 23:41:10|2245.41|2236.71|2245.69|2236.99|2246.15|2237.45|2245.05|2236.35|22
1627342880000|2021-07-26 23:41:20|2245.59|2236.89|2244.54|2235.84|2245.59|2236.89|2244.52|2235.82|37
1627342890000|2021-07-26 23:41:30|2244.55|2235.85|2244.69|2235.99|2244.69|2235.99|2244.33|2235.63|35
1627342900000|2021-07-26 23:41:40|2244.7|2236|2242.27|2233.57|2244.73|2236.03|2242.27|2233.57|35
1627342910000|2021-07-26 23:41:50|2242.41|2233.71|2241.56|2232.86|2242.8|2234.1|2241.48|2232.78|35
1627342920000|2021-07-26 23:42:00|2241.58|2232.88|2242.42|2233.72|2242.94|2234.24|2240.91|2232.21|37
1627342930000|2021-07-26 23:42:10|2242.71|2234.01|2243.36|2234.66|2243.98|2235.28|2242.48|2233.78|37
1627342940000|2021-07-26 23:42:20|2243.8|2235.1|2245.92|2237.22|2246.66|2237.96|2243.8|2235.1|39
1627342950000|2021-07-26 23:42:30|2245.84|2237.14|2245.42|2236.72|2245.87|2237.17|2244.86|2236.16|37
1627342960000|2021-07-26 23:42:40|2245.38|2236.68|2245.85|2237.15|2245.96|2237.26|2245.32|2236.62|39
1627342970000|2021-07-26 23:42:50|2245.44|2236.74|2244.99|2236.29|2245.59|2236.89|2244.95|2236.25|36
1627342980000|2021-07-26 23:43:00|2245.03|2236.33|2243.86|2235.16|2245.14|2236.44|2243.86|2235.16|37
1627342990000|2021-07-26 23:43:10|2243.89|2235.19|2244.39|2235.69|2244.46|2235.76|2243.47|2234.77|33
1627343000000|2021-07-26 23:43:20|2244.45|2235.75|2245.2|2236.5|2245.58|2236.88|2244.37|2235.67|31
1627343010000|2021-07-26 23:43:30|2245.1|2236.4|2244.49|2235.79|2245.3|2236.6|2244.34|2235.64|34
1627343020000|2021-07-26 23:43:40|2244.58|2235.88|2244.56|2235.86|2244.66|2235.96|2244.42|2235.72|27
1627343030000|2021-07-26 23:43:50|2244.57|2235.87|2244.56|2235.86|2244.73|2236.03|2244.45|2235.75|25
1627343040000|2021-07-26 23:44:00|2244.17|2235.47|2243.44|2234.74|2244.17|2235.47|2242.48|2233.78|35
1627343050000|2021-07-26 23:44:10|2243.85|2235.15|2243.92|2235.22|2243.92|2235.22|2243.5|2234.8|31
1627343060000|2021-07-26 23:44:20|2243.91|2235.21|2244.47|2235.77|2244.58|2235.88|2243.61|2234.91|30
1627343070000|2021-07-26 23:44:30|2244.6|2235.9|2245.31|2236.61|2245.31|2236.61|2244.35|2235.65|34
1627343080000|2021-07-26 23:44:40|2245.15|2236.45|2244.76|2236.06|2245.15|2236.45|2244.73|2236.03|29
1627343090000|2021-07-26 23:44:50|2244.75|2236.05|2244.94|2236.24|2245.23|2236.53|2244.75|2236.05|32
1627343100000|2021-07-26 23:45:00|2244.9|2236.2|2245.26|2236.56|2245.62|2236.92|2244.9|2236.2|30
1627343110000|2021-07-26 23:45:10|2245.23|2236.53|2242.91|2234.21|2245.43|2236.73|2242.91|2234.21|35
1627343120000|2021-07-26 23:45:20|2242.95|2234.25|2244.8|2236.1|2244.84|2236.14|2242.95|2234.25|35
1627343130000|2021-07-26 23:45:30|2244.95|2236.25|2244.99|2236.29|2245.18|2236.48|2244.67|2235.97|30
1627343140000|2021-07-26 23:45:40|2245.01|2236.31|2245.08|2236.38|2245.15|2236.45|2244.59|2235.89|29
1627343150000|2021-07-26 23:45:50|2244.97|2236.27|2244.93|2236.23|2245.12|2236.42|2244.83|2236.13|28
1627343160000|2021-07-26 23:46:00|2244.94|2236.24|2244.27|2235.57|2244.95|2236.25|2244.16|2235.46|26
1627343170000|2021-07-26 23:46:10|2244.23|2235.53|2244.52|2235.82|2244.7|2236|2244.16|2235.46|23
1627343180000|2021-07-26 23:46:20|2244.53|2235.83|2245.29|2236.59|2245.43|2236.73|2244.53|2235.83|24
1627343190000|2021-07-26 23:46:30|2245.28|2236.58|2245.36|2236.66|2245.36|2236.66|2245.19|2236.49|13
1627343200000|2021-07-26 23:46:40|2245.33|2236.63|2244.45|2235.75|2245.39|2236.69|2244.36|2235.66|26
1627343210000|2021-07-26 23:46:50|2244.41|2235.71|2242.7|2234|2244.46|2235.76|2242.15|2233.45|32
1627343220000|2021-07-26 23:47:00|2242.89|2234.19|2243.17|2234.47|2243.17|2234.47|2242.26|2233.56|32
1627343230000|2021-07-26 23:47:10|2243.15|2234.45|2244.08|2235.38|2244.12|2235.42|2243.15|2234.45|29
1627343240000|2021-07-26 23:47:20|2243.98|2235.28|2242.58|2233.88|2243.98|2235.28|2242.56|2233.86|36
1627343250000|2021-07-26 23:47:30|2242.65|2233.95|2242.55|2233.85|2242.76|2234.06|2242.18|2233.48|33
1627343260000|2021-07-26 23:47:40|2242.31|2233.61|2241.62|2232.92|2242.74|2234.04|2241.43|2232.73|34
1627343270000|2021-07-26 23:47:50|2241.71|2233.01|2244.18|2235.48|2244.23|2235.53|2241.46|2232.76|35
1627343280000|2021-07-26 23:48:00|2244.15|2235.45|2243.74|2235.04|2244.42|2235.72|2243.64|2234.94|29
1627343290000|2021-07-26 23:48:10|2243.76|2235.06|2242.5|2233.8|2243.86|2235.16|2242.5|2233.8|34
1627343300000|2021-07-26 23:48:20|2242.71|2234.01|2242.12|2233.42|2242.71|2234.01|2241.69|2232.99|34
1627343310000|2021-07-26 23:48:30|2242.11|2233.41|2242.1|2233.4|2242.63|2233.93|2242.04|2233.34|27
1627343320000|2021-07-26 23:48:40|2242.15|2233.45|2242.82|2234.12|2243.11|2234.41|2242.15|2233.45|26
1627343330000|2021-07-26 23:48:50|2242.77|2234.07|2242.88|2234.18|2242.89|2234.19|2242.67|2233.97|21
1627343340000|2021-07-26 23:49:00|2242.85|2234.15|2241.92|2233.22|2242.88|2234.18|2241.7|2233|29
1627343350000|2021-07-26 23:49:10|2241.84|2233.14|2241.63|2232.93|2242.14|2233.44|2241.54|2232.84|26
1627343360000|2021-07-26 23:49:20|2241.64|2232.94|2240.5|2231.8|2241.64|2232.94|2240.06|2231.36|38
1627343370000|2021-07-26 23:49:30|2240.63|2231.93|2241.19|2232.49|2241.68|2232.98|2240.63|2231.93|38
1627343380000|2021-07-26 23:49:40|2241.41|2232.71|2240.92|2232.22|2241.73|2233.03|2240.92|2232.22|35
1627343390000|2021-07-26 23:49:50|2240.61|2231.91|2240.32|2231.62|2240.65|2231.95|2240.24|2231.54|32
1627343400000|2021-07-26 23:50:00|2240.37|2231.67|2240.44|2231.74|2240.67|2231.97|2239.85|2231.15|34
1627343410000|2021-07-26 23:50:10|2240.36|2231.66|2241.75|2233.05|2241.79|2233.09|2240.35|2231.65|37
1627343420000|2021-07-26 23:50:20|2241.78|2233.08|2242.08|2233.38|2242.46|2233.76|2241.72|2233.02|32
1627343430000|2021-07-26 23:50:30|2242.42|2233.72|2243.29|2234.59|2243.48|2234.78|2242.42|2233.72|23
1627343440000|2021-07-26 23:50:40|2243.47|2234.77|2243.37|2234.67|2243.52|2234.82|2243.17|2234.47|26
1627343450000|2021-07-26 23:50:50|2243.42|2234.72|2242.65|2233.95|2243.52|2234.82|2242.65|2233.95|25
1627343460000|2021-07-26 23:51:00|2242.87|2234.17|2242.96|2234.26|2242.99|2234.29|2242.73|2234.03|35
1627343470000|2021-07-26 23:51:10|2242.98|2234.28|2243.16|2234.46|2243.37|2234.67|2242.96|2234.26|25
1627343480000|2021-07-26 23:51:20|2243.17|2234.47|2243.29|2234.59|2243.49|2234.79|2243|2234.3|31
1627343490000|2021-07-26 23:51:30|2243.54|2234.84|2242.81|2234.11|2243.54|2234.84|2242.81|2234.11|37
1627343500000|2021-07-26 23:51:40|2242.79|2234.09|2241.83|2233.13|2243|2234.3|2241.79|2233.09|37
1627343510000|2021-07-26 23:51:50|2241.86|2233.16|2240.79|2232.09|2241.86|2233.16|2240.65|2231.95|32
1627343520000|2021-07-26 23:52:00|2240.9|2232.2|2239.77|2231.07|2241.42|2232.72|2239.72|2231.02|35
1627343530000|2021-07-26 23:52:10|2239.73|2231.03|2238.61|2229.91|2240|2231.3|2238.4|2229.7|31
1627343540000|2021-07-26 23:52:20|2238.71|2230.01|2237.74|2229.04|2238.71|2230.01|2237.4|2228.7|28
1627343550000|2021-07-26 23:52:30|2237.76|2229.06|2238.25|2229.55|2238.47|2229.77|2237.56|2228.86|26
1627343560000|2021-07-26 23:52:40|2238.26|2229.56|2237.71|2229.01|2238.34|2229.64|2237.7|2229|26
1627343570000|2021-07-26 23:52:50|2237.64|2228.94|2236.76|2228.06|2237.76|2229.06|2236.03|2227.33|39
1627343580000|2021-07-26 23:53:00|2237.07|2228.37|2236.05|2227.35|2237.33|2228.63|2236.05|2227.35|29
1627343590000|2021-07-26 23:53:10|2236.15|2227.45|2236.85|2228.15|2237.74|2229.04|2236.03|2227.33|38
1627343600000|2021-07-26 23:53:20|2236.13|2227.43|2235.71|2227.01|2236.13|2227.43|2233.47|2224.77|37
1627343610000|2021-07-26 23:53:30|2235.67|2226.97|2236.36|2227.66|2236.78|2228.08|2235.34|2226.64|38
1627343620000|2021-07-26 23:53:40|2236.56|2227.86|2236.91|2228.21|2237.07|2228.37|2236.56|2227.86|21
1627343630000|2021-07-26 23:53:50|2237.08|2228.38|2236.4|2227.7|2237.23|2228.53|2236.4|2227.7|36
1627343640000|2021-07-26 23:54:00|2236.41|2227.71|2236.9|2228.2|2236.9|2228.2|2236.04|2227.34|32
1627343650000|2021-07-26 23:54:10|2236.93|2228.23|2237.34|2228.64|2237.7|2229|2236.83|2228.13|23
1627343660000|2021-07-26 23:54:20|2237.35|2228.65|2238.11|2229.41|2239.04|2230.34|2237.35|2228.65|29
1627343670000|2021-07-26 23:54:30|2238.04|2229.34|2237.27|2228.57|2238.49|2229.79|2236.98|2228.28|40
1627343680000|2021-07-26 23:54:40|2237.34|2228.64|2237.85|2229.15|2237.98|2229.28|2237.32|2228.62|32
1627343690000|2021-07-26 23:54:50|2238.02|2229.32|2238.03|2229.33|2238.24|2229.54|2237.85|2229.15|35
1627343700000|2021-07-26 23:55:00|2237.93|2229.23|2238.12|2229.42|2238.22|2229.52|2237.74|2229.04|33
1627343710000|2021-07-26 23:55:10|2238.37|2229.67|2238.99|2230.29|2239.14|2230.44|2237.97|2229.27|34
1627343720000|2021-07-26 23:55:20|2239.05|2230.35|2239.89|2231.19|2239.94|2231.24|2239.05|2230.35|28
1627343730000|2021-07-26 23:55:30|2239.94|2231.24|2242.15|2233.45|2242.26|2233.56|2239.94|2231.24|27
1627343740000|2021-07-26 23:55:40|2242.28|2233.58|2242.72|2234.02|2242.79|2234.09|2242.15|2233.45|33
1627343750000|2021-07-26 23:55:50|2242.71|2234.01|2243.19|2234.49|2243.22|2234.52|2242.7|2234|33
1627343760000|2021-07-26 23:56:00|2243.13|2234.43|2243.09|2234.39|2243.2|2234.5|2242.92|2234.22|32
1627343770000|2021-07-26 23:56:10|2243.25|2234.55|2243.86|2235.16|2243.86|2235.16|2243.07|2234.37|38
1627343780000|2021-07-26 23:56:20|2243.98|2235.28|2243.47|2234.77|2244.36|2235.66|2243.08|2234.38|38
1627343790000|2021-07-26 23:56:30|2243.61|2234.91|2244.58|2235.88|2244.86|2236.16|2243.59|2234.89|39
1627343800000|2021-07-26 23:56:40|2244.57|2235.87|2244.59|2235.89|2244.6|2235.9|2244.36|2235.66|34
1627343810000|2021-07-26 23:56:50|2244.58|2235.88|2243.97|2235.27|2244.68|2235.98|2243.34|2234.64|39
1627343820000|2021-07-26 23:57:00|2243.96|2235.26|2244.23|2235.53|2244.33|2235.63|2243.7|2235|31
1627343830000|2021-07-26 23:57:10|2244.13|2235.43|2242.91|2234.21|2244.39|2235.69|2242.91|2234.21|27
1627343840000|2021-07-26 23:57:20|2242.76|2234.06|2242.95|2234.25|2243|2234.3|2242.6|2233.9|32
1627343850000|2021-07-26 23:57:30|2242.99|2234.29|2243.14|2234.44|2243.23|2234.53|2242.84|2234.14|31
1627343860000|2021-07-26 23:57:40|2243.15|2234.45|2242.46|2233.76|2243.41|2234.71|2242.33|2233.63|33
1627343870000|2021-07-26 23:57:50|2242.45|2233.75|2241.73|2233.03|2242.45|2233.75|2241.64|2232.94|37
1627343880000|2021-07-26 23:58:00|2241.91|2233.21|2239.11|2230.41|2241.91|2233.21|2239.11|2230.41|35
1627343890000|2021-07-26 23:58:10|2239.09|2230.39|2239.59|2230.89|2239.84|2231.14|2239|2230.3|40
1627343900000|2021-07-26 23:58:20|2239.83|2231.13|2237.68|2228.98|2239.83|2231.13|2237.42|2228.72|37
1627343910000|2021-07-26 23:58:30|2237.92|2229.22|2238.09|2229.39|2238.51|2229.81|2237.6|2228.9|37
1627343920000|2021-07-26 23:58:40|2238.02|2229.32|2238.01|2229.31|2238.27|2229.57|2237.87|2229.17|35
1627343930000|2021-07-26 23:58:50|2237.97|2229.27|2235.97|2227.27|2238.03|2229.33|2235.91|2227.21|39
1627343940000|2021-07-26 23:59:00|2235.9|2227.2|2235.64|2226.94|2235.99|2227.29|2235.64|2226.94|38
1627343950000|2021-07-26 23:59:10|2235.74|2227.04|2236.24|2227.54|2236.81|2228.11|2235.74|2227.04|38
1627343960000|2021-07-26 23:59:20|2235.97|2227.27|2234.82|2226.12|2236.2|2227.5|2234.71|2226.01|37
1627343970000|2021-07-26 23:59:30|2234.76|2226.06|2234.91|2226.21|2235.05|2226.35|2234.4|2225.7|38
1627343980000|2021-07-26 23:59:40|2235.24|2226.54|2234.67|2225.97|2235.24|2226.54|2233.7|2225|37
1627343990000|2021-07-26 23:59:50|2234.62|2225.92|2232.75|2224.05|2234.62|2225.92|2232.4|2223.7|38
1627344000000|2021-07-27 00:00:00|2232.86|2224.16|2232.56|2223.86|2232.88|2224.18|2230.97|2222.27|37
1627344010000|2021-07-27 00:00:10|2232.38|2223.68|2231.75|2223.05|2232.52|2223.82|2231.59|2222.89|37
1627344020000|2021-07-27 00:00:20|2231.55|2222.85|2233.97|2225.27|2233.97|2225.27|2231.55|2222.85|36
1627344030000|2021-07-27 00:00:30|2233.91|2225.21|2232.25|2223.55|2234.86|2226.16|2231.93|2223.23|32
1627344040000|2021-07-27 00:00:40|2232.17|2223.47|2232.44|2223.74|2232.53|2223.83|2232.17|2223.47|30
1627344050000|2021-07-27 00:00:50|2232.54|2223.84|2233.41|2224.71|2233.41|2224.71|2232.54|2223.84|34
1627344060000|2021-07-27 00:01:00|2233.2|2224.5|2234.45|2225.75|2234.48|2225.78|2233.06|2224.36|38
1627344070000|2021-07-27 00:01:10|2234.28|2225.58|2233.23|2224.53|2234.57|2225.87|2233.23|2224.53|36
1627344080000|2021-07-27 00:01:20|2233.2|2224.5|2231.65|2222.95|2233.3|2224.6|2231.47|2222.77|35
1627344090000|2021-07-27 00:01:30|2231.68|2222.98|2232.19|2223.49|2232.33|2223.63|2230.29|2221.59|39
1627344100000|2021-07-27 00:01:40|2232.14|2223.44|2233.31|2224.61|2233.31|2224.61|2231.85|2223.15|37
1627344110000|2021-07-27 00:01:50|2233.3|2224.6|2234.18|2225.48|2234.18|2225.48|2233.3|2224.6|36
1627344120000|2021-07-27 00:02:00|2234.13|2225.43|2233.47|2224.77|2236.46|2227.76|2232.99|2224.29|39
1627344130000|2021-07-27 00:02:10|2233.52|2224.82|2231.33|2222.63|2233.58|2224.88|2230|2221.3|38
1627344140000|2021-07-27 00:02:20|2231.63|2222.93|2230.08|2221.38|2231.92|2223.22|2230.08|2221.38|39
1627344150000|2021-07-27 00:02:30|2229.45|2220.75|2230.35|2221.65|2230.38|2221.68|2229.44|2220.74|38
1627344160000|2021-07-27 00:02:40|2230.36|2221.66|2231.65|2222.95|2232.98|2224.28|2230.36|2221.66|37
1627344170000|2021-07-27 00:02:50|2231.59|2222.89|2229.7|2221|2231.63|2222.93|2229.51|2220.81|36
1627344180000|2021-07-27 00:03:00|2229.61|2220.91|2228.5|2219.8|2229.95|2221.25|2228.5|2219.8|39
1627344190000|2021-07-27 00:03:10|2228.16|2219.46|2227.88|2219.18|2228.28|2219.58|2226.9|2218.2|39
1627344200000|2021-07-27 00:03:20|2227.73|2219.03|2227.83|2219.13|2227.97|2219.27|2227.36|2218.66|33
1627344210000|2021-07-27 00:03:30|2227.82|2219.12|2227.8|2219.1|2228.13|2219.43|2227.69|2218.99|31
1627344220000|2021-07-27 00:03:40|2227.79|2219.09|2228.16|2219.46|2228.16|2219.46|2227.63|2218.93|36
1627344230000|2021-07-27 00:03:50|2228.19|2219.49|2227.52|2218.82|2228.65|2219.95|2227.46|2218.76|31
1627344240000|2021-07-27 00:04:00|2227.33|2218.63|2226.57|2217.87|2227.33|2218.63|2226.12|2217.42|39
1627344250000|2021-07-27 00:04:10|2226.58|2217.88|2227.37|2218.67|2227.58|2218.88|2226.58|2217.88|35
1627344260000|2021-07-27 00:04:20|2227.23|2218.53|2226.49|2217.79|2227.44|2218.74|2226.36|2217.66|39
1627344270000|2021-07-27 00:04:30|2226.5|2217.8|2226.94|2218.24|2227.07|2218.37|2226.5|2217.8|37
1627344280000|2021-07-27 00:04:40|2226.73|2218.03|2227.14|2218.44|2227.75|2219.05|2226.65|2217.95|40
1627344290000|2021-07-27 00:04:50|2227.21|2218.51|2228.3|2219.6|2228.51|2219.81|2227.08|2218.38|36
1627344300000|2021-07-27 00:05:00|2228.41|2219.71|2229.33|2220.63|2229.87|2221.17|2227.99|2219.29|37
1627344310000|2021-07-27 00:05:10|2229.77|2221.07|2231.06|2222.36|2231.25|2222.55|2229.33|2220.63|30
1627344320000|2021-07-27 00:05:20|2230.87|2222.17|2230.35|2221.65|2230.87|2222.17|2229.97|2221.27|39
1627344330000|2021-07-27 00:05:30|2230.33|2221.63|2231.39|2222.69|2231.39|2222.69|2230.3|2221.6|34
1627344340000|2021-07-27 00:05:40|2231.18|2222.48|2232.34|2223.64|2232.34|2223.64|2230.95|2222.25|36
1627344350000|2021-07-27 00:05:50|2232.71|2224.01|2233.68|2224.98|2233.68|2224.98|2232.71|2224.01|37
1627344360000|2021-07-27 00:06:00|2233.69|2224.99|2232.8|2224.1|2234.31|2225.61|2232.8|2224.1|38
1627344370000|2021-07-27 00:06:10|2232.98|2224.28|2234.92|2226.22|2234.95|2226.25|2232.98|2224.28|40
1627344380000|2021-07-27 00:06:20|2235.02|2226.32|2236.68|2227.98|2237.09|2228.39|2235|2226.3|39
1627344390000|2021-07-27 00:06:30|2236.45|2227.75|2237.32|2228.62|2237.35|2228.65|2236.33|2227.63|37
1627344400000|2021-07-27 00:06:40|2237.07|2228.37|2235.3|2226.6|2237.07|2228.37|2235.26|2226.56|36
1627344410000|2021-07-27 00:06:50|2235.42|2226.72|2237.2|2228.5|2237.26|2228.56|2235.13|2226.43|39
1627344420000|2021-07-27 00:07:00|2237.22|2228.52|2239.15|2230.45|2239.15|2230.45|2237.05|2228.35|37
1627344430000|2021-07-27 00:07:10|2239.13|2230.43|2240.13|2231.43|2240.13|2231.43|2239.13|2230.43|32
1627344440000|2021-07-27 00:07:20|2240.06|2231.36|2241.33|2232.63|2241.33|2232.63|2240.06|2231.36|36
1627344450000|2021-07-27 00:07:30|2240.95|2232.25|2240.02|2231.32|2241.07|2232.37|2239.95|2231.25|36
1627344460000|2021-07-27 00:07:40|2240.34|2231.64|2241.26|2232.56|2241.33|2232.63|2240.32|2231.62|38
1627344470000|2021-07-27 00:07:50|2241.08|2232.38|2241.12|2232.42|2241.23|2232.53|2240.32|2231.62|36
1627344480000|2021-07-27 00:08:00|2241.03|2232.33|2242.17|2233.47|2242.17|2233.47|2240.94|2232.24|35
1627344490000|2021-07-27 00:08:10|2242.2|2233.5|2242.78|2234.08|2243.16|2234.46|2242.2|2233.5|33
1627344500000|2021-07-27 00:08:20|2242.62|2233.92|2243.19|2234.49|2243.5|2234.8|2242.57|2233.87|38
1627344510000|2021-07-27 00:08:30|2243.21|2234.51|2244.91|2236.21|2245.02|2236.32|2243.21|2234.51|35
1627344520000|2021-07-27 00:08:40|2244.86|2236.16|2244.7|2236|2244.97|2236.27|2244.56|2235.86|39
1627344530000|2021-07-27 00:08:50|2244.66|2235.96|2245.56|2236.86|2245.57|2236.87|2244.56|2235.86|34
1627344540000|2021-07-27 00:09:00|2245.68|2236.98|2242.89|2234.19|2245.75|2237.05|2242.76|2234.06|36
1627344550000|2021-07-27 00:09:10|2243.01|2234.31|2244.27|2235.57|2244.31|2235.61|2242.31|2233.61|40
1627344560000|2021-07-27 00:09:20|2244.34|2235.64|2245.35|2236.65|2245.4|2236.7|2244.22|2235.52|33
1627344570000|2021-07-27 00:09:30|2245.39|2236.69|2244.26|2235.56|2245.43|2236.73|2244.26|2235.56|31
1627344580000|2021-07-27 00:09:40|2244.22|2235.52|2245.03|2236.33|2245.35|2236.65|2244.16|2235.46|30
1627344590000|2021-07-27 00:09:50|2245|2236.3|2244.42|2235.72|2245.02|2236.32|2244.42|2235.72|34
1627344600000|2021-07-27 00:10:00|2244.14|2235.44|2243.07|2234.37|2244.14|2235.44|2243.04|2234.34|39
1627344610000|2021-07-27 00:10:10|2243.06|2234.36|2240.63|2231.93|2243.15|2234.45|2240.54|2231.84|39
1627344620000|2021-07-27 00:10:20|2240.55|2231.85|2240.16|2231.46|2240.57|2231.87|2239.6|2230.9|38
1627344630000|2021-07-27 00:10:30|2240.15|2231.45|2238.65|2229.95|2240.38|2231.68|2238.65|2229.95|38
1627344640000|2021-07-27 00:10:40|2238.67|2229.97|2238.63|2229.93|2238.9|2230.2|2238.63|2229.93|37
1627344650000|2021-07-27 00:10:50|2238.66|2229.96|2238.11|2229.41|2238.78|2230.08|2237.11|2228.41|33
1627344660000|2021-07-27 00:11:00|2238.06|2229.36|2238.12|2229.42|2238.22|2229.52|2236.98|2228.28|39
1627344670000|2021-07-27 00:11:10|2238.02|2229.32|2235.4|2226.7|2238.02|2229.32|2235.31|2226.61|39
1627344680000|2021-07-27 00:11:20|2235.42|2226.72|2235.63|2226.93|2235.63|2226.93|2234.88|2226.18|36
1627344690000|2021-07-27 00:11:30|2235.92|2227.22|2234.77|2226.07|2236.18|2227.48|2234.77|2226.07|34
1627344700000|2021-07-27 00:11:40|2234.76|2226.06|2235.03|2226.33|2235.36|2226.66|2234.68|2225.98|39
1627344710000|2021-07-27 00:11:50|2234.96|2226.26|2234.58|2225.88|2234.99|2226.29|2234.4|2225.7|30
1627344720000|2021-07-27 00:12:00|2234.44|2225.74|2236.02|2227.32|2236.04|2227.34|2234.44|2225.74|35
1627344730000|2021-07-27 00:12:10|2236.39|2227.69|2233.24|2224.54|2236.39|2227.69|2233.18|2224.48|39
1627344740000|2021-07-27 00:12:20|2233.18|2224.48|2231.68|2222.98|2233.18|2224.48|2231.01|2222.31|39
1627344750000|2021-07-27 00:12:30|2231.45|2222.75|2228.81|2220.11|2231.63|2222.93|2228.76|2220.06|37
1627344760000|2021-07-27 00:12:40|2229.31|2220.61|2226.55|2217.85|2229.34|2220.64|2224.58|2215.88|40
1627344770000|2021-07-27 00:12:50|2226.64|2217.94|2223.74|2215.04|2226.81|2218.11|2223.74|2215.04|37
1627344780000|2021-07-27 00:13:00|2223.67|2214.97|2223.82|2215.12|2223.99|2215.29|2222.43|2213.73|40
1627344790000|2021-07-27 00:13:10|2223.56|2214.86|2220.76|2212.06|2224.65|2215.95|2220.76|2212.06|40
1627344800000|2021-07-27 00:13:20|2220.75|2212.05|2220.98|2212.28|2221.96|2213.26|2220.75|2212.05|39
1627344810000|2021-07-27 00:13:30|2220.99|2212.29|2223.18|2214.48|2223.18|2214.48|2220.29|2211.59|38
1627344820000|2021-07-27 00:13:40|2223.65|2214.95|2222.7|2214|2224.43|2215.73|2222.39|2213.69|40
1627344830000|2021-07-27 00:13:50|2222.78|2214.08|2221.29|2212.59|2222.84|2214.14|2221.29|2212.59|35
1627344840000|2021-07-27 00:14:00|2221.24|2212.54|2218.54|2209.84|2221.44|2212.74|2218.31|2209.61|38
1627344850000|2021-07-27 00:14:10|2219.04|2210.34|2219.2|2210.5|2220.23|2211.53|2218.51|2209.81|38
1627344860000|2021-07-27 00:14:20|2219.23|2210.53|2218.6|2209.9|2219.84|2211.14|2218.59|2209.89|34
1627344870000|2021-07-27 00:14:30|2218.59|2209.89|2217.76|2209.06|2218.61|2209.91|2217.6|2208.9|35
1627344880000|2021-07-27 00:14:40|2217.73|2209.03|2214.85|2206.15|2218.06|2209.36|2213.73|2205.03|38
1627344890000|2021-07-27 00:14:50|2214.84|2206.14|2215.95|2207.25|2216.43|2207.73|2214.84|2206.14|38
1627344900000|2021-07-27 00:15:00|2216.05|2207.35|2218.61|2209.91|2218.61|2209.91|2215.74|2207.04|37
1627344910000|2021-07-27 00:15:10|2218.88|2210.18|2221.01|2212.31|2221.11|2212.41|2218.01|2209.31|40
1627344920000|2021-07-27 00:15:20|2221.14|2212.44|2221.82|2213.12|2221.82|2213.12|2221.03|2212.33|35
1627344930000|2021-07-27 00:15:30|2221.99|2213.29|2223.58|2214.88|2223.71|2215.01|2221.99|2213.29|35
1627344940000|2021-07-27 00:15:40|2223.77|2215.07|2220.21|2211.51|2223.77|2215.07|2220.17|2211.47|38
1627344950000|2021-07-27 00:15:50|2220.3|2211.6|2220.3|2211.6|2220.38|2211.68|2219.74|2211.04|36
1627344960000|2021-07-27 00:16:00|2220.46|2211.76|2218.43|2209.73|2220.5|2211.8|2218.43|2209.73|35
1627344970000|2021-07-27 00:16:10|2218.45|2209.75|2218.49|2209.79|2218.49|2209.79|2217.41|2208.71|37
1627344980000|2021-07-27 00:16:20|2218.67|2209.97|2219.69|2210.99|2219.81|2211.11|2218.25|2209.55|37
1627344990000|2021-07-27 00:16:30|2219.73|2211.03|2222.05|2213.35|2222.07|2213.37|2219.72|2211.02|39
1627345000000|2021-07-27 00:16:40|2222.48|2213.78|2224|2215.3|2224.21|2215.51|2222.48|2213.78|34
1627345010000|2021-07-27 00:16:50|2223.99|2215.29|2226.03|2217.33|2226.08|2217.38|2223.9|2215.2|38
1627345020000|2021-07-27 00:17:00|2226.16|2217.46|2222.79|2214.09|2226.16|2217.46|2222.27|2213.57|37
1627345030000|2021-07-27 00:17:10|2222.77|2214.07|2220.43|2211.73|2223.01|2214.31|2220.23|2211.53|37
1627345040000|2021-07-27 00:17:20|2220.46|2211.76|2222.94|2214.24|2222.94|2214.24|2220.34|2211.64|36
1627345050000|2021-07-27 00:17:30|2222.89|2214.19|2224.55|2215.85|2224.77|2216.07|2222.85|2214.15|40
1627345060000|2021-07-27 00:17:40|2224.36|2215.66|2224.6|2215.9|2224.6|2215.9|2223.85|2215.15|39
1627345070000|2021-07-27 00:17:50|2224.4|2215.7|2224.61|2215.91|2226.31|2217.61|2224.4|2215.7|40
1627345080000|2021-07-27 00:18:00|2224.69|2215.99|2222.73|2214.03|2224.89|2216.19|2222.59|2213.89|39
1627345090000|2021-07-27 00:18:10|2222.69|2213.99|2221.14|2212.44|2222.69|2213.99|2220.45|2211.75|38
1627345100000|2021-07-27 00:18:20|2221.26|2212.56|2222.54|2213.84|2222.54|2213.84|2221.26|2212.56|36
1627345110000|2021-07-27 00:18:30|2222.68|2213.98|2223.62|2214.92|2223.65|2214.95|2222.68|2213.98|37
1627345120000|2021-07-27 00:18:40|2223.61|2214.91|2222.63|2213.93|2224.43|2215.73|2222.63|2213.93|36
1627345130000|2021-07-27 00:18:50|2222.47|2213.77|2222.05|2213.35|2222.47|2213.77|2221.68|2212.98|37
1627345140000|2021-07-27 00:19:00|2222.16|2213.46|2220.08|2211.38|2222.68|2213.98|2220.08|2211.38|39
1627345150000|2021-07-27 00:19:10|2220.2|2211.5|2219.42|2210.72|2220.22|2211.52|2219.42|2210.72|34
1627345160000|2021-07-27 00:19:20|2219.43|2210.73|2220.12|2211.42|2220.14|2211.44|2219.05|2210.35|32
1627345170000|2021-07-27 00:19:30|2220.15|2211.45|2224.55|2215.85|2224.58|2215.88|2220.15|2211.45|32
1627345180000|2021-07-27 00:19:40|2224.8|2216.1|2226.57|2217.87|2226.75|2218.05|2224.8|2216.1|32
1627345190000|2021-07-27 00:19:50|2226.38|2217.68|2228.34|2219.64|2228.44|2219.74|2226.19|2217.49|26
1627345200000|2021-07-27 00:20:00|2228.4|2219.7|2229.33|2220.63|2229.51|2220.81|2227.89|2219.19|13
1627345210000|2021-07-27 00:20:10|2229.51|2220.81|2231.54|2222.84|2231.67|2222.97|2229.33|2220.63|26
1627345220000|2021-07-27 00:20:20|2231.53|2222.83|2233.95|2225.25|2234.61|2225.91|2231.53|2222.83|40
1627345230000|2021-07-27 00:20:30|2233.96|2225.26|2235.45|2226.75|2235.45|2226.75|2233.89|2225.19|36
1627345240000|2021-07-27 00:20:40|2235.26|2226.56|2234.88|2226.18|2235.35|2226.65|2234.53|2225.83|37
1627345250000|2021-07-27 00:20:50|2234.86|2226.16|2233.68|2224.98|2234.86|2226.16|2232.24|2223.54|37
1627345260000|2021-07-27 00:21:00|2233.88|2225.18|2235.82|2227.12|2236.24|2227.54|2233.88|2225.18|38
1627345270000|2021-07-27 00:21:10|2235.83|2227.13|2236.3|2227.6|2236.31|2227.61|2234.91|2226.21|38
1627345280000|2021-07-27 00:21:20|2236.29|2227.59|2236.4|2227.7|2236.65|2227.95|2235.86|2227.16|36
1627345290000|2021-07-27 00:21:30|2236.47|2227.77|2235.91|2227.21|2237.77|2229.07|2235.91|2227.21|37
1627345300000|2021-07-27 00:21:40|2235.96|2227.26|2235.38|2226.68|2236.49|2227.79|2234.54|2225.84|39
1627345310000|2021-07-27 00:21:50|2235.57|2226.87|2236.1|2227.4|2236.65|2227.95|2235.49|2226.79|37
1627345320000|2021-07-27 00:22:00|2236.16|2227.46|2234.28|2225.58|2236.52|2227.82|2234.19|2225.49|38
1627345330000|2021-07-27 00:22:10|2234.06|2225.36|2233.06|2224.36|2234.06|2225.36|2233.06|2224.36|35
1627345340000|2021-07-27 00:22:20|2233.11|2224.41|2234.34|2225.64|2234.34|2225.64|2232.57|2223.87|33
1627345350000|2021-07-27 00:22:30|2234.46|2225.76|2234.97|2226.27|2235.13|2226.43|2234.32|2225.62|35
1627345360000|2021-07-27 00:22:40|2234.89|2226.19|2234.2|2225.5|2234.94|2226.24|2233.71|2225.01|39
1627345370000|2021-07-27 00:22:50|2234.37|2225.67|2232.24|2223.54|2234.61|2225.91|2232.13|2223.43|32
1627345380000|2021-07-27 00:23:00|2232.26|2223.56|2231.55|2222.85|2232.65|2223.95|2230.69|2221.99|37
1627345390000|2021-07-27 00:23:10|2231.24|2222.54|2229.08|2220.38|2231.4|2222.7|2229.08|2220.38|32
1627345400000|2021-07-27 00:23:20|2229.11|2220.41|2230.12|2221.42|2230.18|2221.48|2228.95|2220.25|36
1627345410000|2021-07-27 00:23:30|2230.11|2221.41|2230.86|2222.16|2230.86|2222.16|2230.11|2221.41|37
1627345420000|2021-07-27 00:23:40|2230.98|2222.28|2232.29|2223.59|2232.29|2223.59|2230.98|2222.28|38
1627345430000|2021-07-27 00:23:50|2232.23|2223.53|2232.33|2223.63|2233.47|2224.77|2232.2|2223.5|38
1627345440000|2021-07-27 00:24:00|2232.31|2223.61|2233.87|2225.17|2233.95|2225.25|2232.31|2223.61|38
1627345450000|2021-07-27 00:24:10|2233.88|2225.18|2234.96|2226.26|2235.18|2226.48|2233.88|2225.18|38
1627345460000|2021-07-27 00:24:20|2234.8|2226.1|2234.73|2226.03|2234.84|2226.14|2233.52|2224.82|37
1627345470000|2021-07-27 00:24:30|2234.74|2226.04|2234.97|2226.27|2234.97|2226.27|2234.25|2225.55|36
1627345480000|2021-07-27 00:24:40|2234.99|2226.29|2235.66|2226.96|2236.53|2227.83|2234.76|2226.06|32
1627345490000|2021-07-27 00:24:50|2235.68|2226.98|2235.6|2226.9|2235.68|2226.98|2234.73|2226.03|35
1627345500000|2021-07-27 00:25:00|2235.62|2226.92|2234.98|2226.28|2236.28|2227.58|2234.44|2225.74|36
1627345510000|2021-07-27 00:25:10|2234.73|2226.03|2233.87|2225.17|2234.76|2226.06|2233.23|2224.53|39
1627345520000|2021-07-27 00:25:20|2233.8|2225.1|2234.93|2226.23|2234.94|2226.24|2233.73|2225.03|35
1627345530000|2021-07-27 00:25:30|2235.11|2226.41|2238.6|2229.9|2238.6|2229.9|2234.82|2226.12|37
1627345540000|2021-07-27 00:25:40|2238.44|2229.74|2238.97|2230.27|2239.49|2230.79|2238.44|2229.74|39
1627345550000|2021-07-27 00:25:50|2238.22|2229.52|2238.29|2229.59|2238.82|2230.12|2237.95|2229.25|40
1627345560000|2021-07-27 00:26:00|2238.09|2229.39|2238.64|2229.94|2238.64|2229.94|2237.95|2229.25|34
1627345570000|2021-07-27 00:26:10|2238.73|2230.03|2238.76|2230.06|2239.07|2230.37|2238.69|2229.99|31
1627345580000|2021-07-27 00:26:20|2238.72|2230.02|2240.09|2231.39|2240.09|2231.39|2238.69|2229.99|30
1627345590000|2021-07-27 00:26:30|2240.2|2231.5|2239.01|2230.31|2240.21|2231.51|2238.84|2230.14|38
1627345600000|2021-07-27 00:26:40|2239.03|2230.33|2238.12|2229.42|2239.15|2230.45|2238.08|2229.38|35
1627345610000|2021-07-27 00:26:50|2238.14|2229.44|2238.46|2229.76|2238.46|2229.76|2237.52|2228.82|33
1627345620000|2021-07-27 00:27:00|2238.5|2229.8|2240.22|2231.52|2240.76|2232.06|2238.49|2229.79|40
1627345630000|2021-07-27 00:27:10|2240.13|2231.43|2239.77|2231.07|2240.24|2231.54|2239.13|2230.43|39
1627345640000|2021-07-27 00:27:20|2239.82|2231.12|2240.68|2231.98|2240.88|2232.18|2239.82|2231.12|35
1627345650000|2021-07-27 00:27:30|2240.58|2231.88|2240.32|2231.62|2241.3|2232.6|2239.8|2231.1|37
1627345660000|2021-07-27 00:27:40|2240.33|2231.63|2239.23|2230.53|2240.33|2231.63|2239.23|2230.53|37
1627345670000|2021-07-27 00:27:50|2239.32|2230.62|2238.78|2230.08|2239.37|2230.67|2238.52|2229.82|24
1627345680000|2021-07-27 00:28:00|2238.58|2229.88|2238.65|2229.95|2239.01|2230.31|2238.53|2229.83|33
1627345690000|2021-07-27 00:28:10|2238.62|2229.92|2238.89|2230.19|2238.89|2230.19|2238.61|2229.91|25
1627345700000|2021-07-27 00:28:20|2239.2|2230.5|2241.51|2232.81|2241.51|2232.81|2239.2|2230.5|30
1627345710000|2021-07-27 00:28:30|2241.54|2232.84|2241.97|2233.27|2242.27|2233.57|2240.8|2232.1|35
1627345720000|2021-07-27 00:28:40|2242.06|2233.36|2242.56|2233.86|2242.57|2233.87|2241.38|2232.68|37
1627345730000|2021-07-27 00:28:50|2242.37|2233.67|2242.97|2234.27|2243.87|2235.17|2242.37|2233.67|37
1627345740000|2021-07-27 00:29:00|2242.98|2234.28|2243.4|2234.7|2243.51|2234.81|2242.8|2234.1|38
1627345750000|2021-07-27 00:29:10|2243.37|2234.67|2243.09|2234.39|2243.37|2234.67|2242.1|2233.4|38
1627345760000|2021-07-27 00:29:20|2242.81|2234.11|2242.69|2233.99|2242.84|2234.14|2242.03|2233.33|39
1627345770000|2021-07-27 00:29:30|2242.85|2234.15|2242.99|2234.29|2243.24|2234.54|2241.95|2233.25|40
1627345780000|2021-07-27 00:29:40|2243.32|2234.62|2243.65|2234.95|2243.7|2235|2242.86|2234.16|38
1627345790000|2021-07-27 00:29:50|2243.68|2234.98|2243.57|2234.87|2243.81|2235.11|2243.34|2234.64|34
1627345800000|2021-07-27 00:30:00|2243.61|2234.91|2242.25|2233.55|2244.06|2235.36|2241.91|2233.21|38
1627345810000|2021-07-27 00:30:10|2242.22|2233.52|2239.75|2231.05|2242.3|2233.6|2239.72|2231.02|34
1627345820000|2021-07-27 00:30:20|2239.83|2231.13|2238.93|2230.23|2239.83|2231.13|2238.9|2230.2|33
1627345830000|2021-07-27 00:30:30|2238.91|2230.21|2238.81|2230.11|2239.02|2230.32|2238.72|2230.02|35
1627345840000|2021-07-27 00:30:40|2238.85|2230.15|2239.33|2230.63|2239.33|2230.63|2238.79|2230.09|34
1627345850000|2021-07-27 00:30:50|2239.45|2230.75|2241.18|2232.48|2241.81|2233.11|2239.45|2230.75|37
1627345860000|2021-07-27 00:31:00|2241.5|2232.8|2243.16|2234.46|2243.16|2234.46|2241.5|2232.8|37
1627345870000|2021-07-27 00:31:10|2243.19|2234.49|2243.38|2234.68|2243.49|2234.79|2243.17|2234.47|34
1627345880000|2021-07-27 00:31:20|2243.47|2234.77|2243.19|2234.49|2243.6|2234.9|2243.16|2234.46|36
1627345890000|2021-07-27 00:31:30|2243.17|2234.47|2243.79|2235.09|2244.12|2235.42|2243.17|2234.47|33
1627345900000|2021-07-27 00:31:40|2243.84|2235.14|2242.07|2233.37|2244.1|2235.4|2242.07|2233.37|34
1627345910000|2021-07-27 00:31:50|2242.05|2233.35|2239.03|2230.33|2242.05|2233.35|2238.83|2230.13|37
1627345920000|2021-07-27 00:32:00|2239.04|2230.34|2239.77|2231.07|2240.04|2231.34|2238.96|2230.26|34
1627345930000|2021-07-27 00:32:10|2239.76|2231.06|2238.34|2229.64|2239.76|2231.06|2238.12|2229.42|33
1627345940000|2021-07-27 00:32:20|2238.33|2229.63|2237.48|2228.78|2238.38|2229.68|2237.47|2228.77|35
1627345950000|2021-07-27 00:32:30|2237.47|2228.77|2236.19|2227.49|2237.5|2228.8|2236.19|2227.49|32
1627345960000|2021-07-27 00:32:40|2236.04|2227.34|2235.64|2226.94|2236.04|2227.34|2234.59|2225.89|36
1627345970000|2021-07-27 00:32:50|2235.71|2227.01|2235.63|2226.93|2236.72|2228.02|2235.49|2226.79|34
1627345980000|2021-07-27 00:33:00|2235.64|2226.94|2236.46|2227.76|2236.6|2227.9|2235.46|2226.76|35
1627345990000|2021-07-27 00:33:10|2236.31|2227.61|2237.07|2228.37|2237.13|2228.43|2236.26|2227.56|36
1627346000000|2021-07-27 00:33:20|2237.19|2228.49|2238.92|2230.22|2239.01|2230.31|2237.19|2228.49|35
1627346010000|2021-07-27 00:33:30|2238.95|2230.25|2240.39|2231.69|2240.49|2231.79|2238.92|2230.22|36
1627346020000|2021-07-27 00:33:40|2240.42|2231.72|2241.3|2232.6|2241.38|2232.68|2240.36|2231.66|37
1627346030000|2021-07-27 00:33:50|2241.01|2232.31|2239.69|2230.99|2241.37|2232.67|2239.59|2230.89|35
1627346040000|2021-07-27 00:34:00|2239.51|2230.81|2238.87|2230.17|2240.68|2231.98|2238.78|2230.08|37
1627346050000|2021-07-27 00:34:10|2239.19|2230.49|2239.06|2230.36|2239.6|2230.9|2239|2230.3|39
1627346060000|2021-07-27 00:34:20|2239.09|2230.39|2239.26|2230.56|2239.55|2230.85|2239|2230.3|36
1627346070000|2021-07-27 00:34:30|2239.06|2230.36|2238.26|2229.56|2239.11|2230.41|2237.18|2228.48|37
1627346080000|2021-07-27 00:34:40|2238.06|2229.36|2239.21|2230.51|2239.48|2230.78|2238.06|2229.36|35
1627346090000|2021-07-27 00:34:50|2239.2|2230.5|2239.32|2230.62|2239.49|2230.79|2239.2|2230.5|33
1627346100000|2021-07-27 00:35:00|2239.29|2230.59|2239.63|2230.93|2239.67|2230.97|2238.78|2230.08|34
1627346110000|2021-07-27 00:35:10|2239.6|2230.9|2237.24|2228.54|2239.6|2230.9|2237.1|2228.4|37
1627346120000|2021-07-27 00:35:20|2237.21|2228.51|2236.82|2228.12|2237.23|2228.53|2236.71|2228.01|36
1627346130000|2021-07-27 00:35:30|2237|2228.3|2236.96|2228.26|2237.23|2228.53|2236.65|2227.95|34
1627346140000|2021-07-27 00:35:40|2236.91|2228.21|2236.68|2227.98|2237.13|2228.43|2236.67|2227.97|35
1627346150000|2021-07-27 00:35:50|2236.55|2227.85|2234.01|2225.31|2236.55|2227.85|2234.01|2225.31|32
1627346160000|2021-07-27 00:36:00|2234.11|2225.41|2232.42|2223.72|2234.11|2225.41|2231.07|2222.37|40
1627346170000|2021-07-27 00:36:10|2232.54|2223.84|2232.26|2223.56|2233.15|2224.45|2232.25|2223.55|37
1627346180000|2021-07-27 00:36:20|2232|2223.3|2234.16|2225.46|2234.16|2225.46|2231.54|2222.84|37
1627346190000|2021-07-27 00:36:30|2234.25|2225.55|2234.6|2225.9|2235.55|2226.85|2234.25|2225.55|37
1627346200000|2021-07-27 00:36:40|2234.75|2226.05|2235.04|2226.34|2235.75|2227.05|2234.75|2226.05|36
1627346210000|2021-07-27 00:36:50|2235.01|2226.31|2234.85|2226.15|2235.01|2226.31|2234.74|2226.04|32
1627346220000|2021-07-27 00:37:00|2234.86|2226.16|2234.34|2225.64|2235.51|2226.81|2234.34|2225.64|33
1627346230000|2021-07-27 00:37:10|2234.33|2225.63|2233.06|2224.36|2234.33|2225.63|2233.06|2224.36|35
1627346240000|2021-07-27 00:37:20|2233.01|2224.31|2232.23|2223.53|2233.01|2224.31|2231.81|2223.11|39
1627346250000|2021-07-27 00:37:30|2232.29|2223.59|2231.24|2222.54|2232.75|2224.05|2231.24|2222.54|28
1627346260000|2021-07-27 00:37:40|2231.2|2222.5|2229.97|2221.27|2231.22|2222.52|2229.9|2221.2|31
1627346270000|2021-07-27 00:37:50|2229.78|2221.08|2229.92|2221.22|2230.55|2221.85|2229.08|2220.38|37
1627346280000|2021-07-27 00:38:00|2230.04|2221.34|2230.02|2221.32|2230.8|2222.1|2229.49|2220.79|35
1627346290000|2021-07-27 00:38:10|2230|2221.3|2228.52|2219.82|2230.01|2221.31|2228.5|2219.8|32
1627346300000|2021-07-27 00:38:20|2228.51|2219.81|2230.27|2221.57|2230.27|2221.57|2228.27|2219.57|40
1627346310000|2021-07-27 00:38:30|2230.28|2221.58|2231.14|2222.44|2231.86|2223.16|2230.23|2221.53|36
1627346320000|2021-07-27 00:38:40|2231.1|2222.4|2230.15|2221.45|2231.3|2222.6|2230.11|2221.41|36
1627346330000|2021-07-27 00:38:50|2230.14|2221.44|2229.36|2220.66|2230.3|2221.6|2228.82|2220.12|33
1627346340000|2021-07-27 00:39:00|2229.38|2220.68|2230.75|2222.05|2230.79|2222.09|2229.34|2220.64|34
1627346350000|2021-07-27 00:39:10|2230.74|2222.04|2231.27|2222.57|2231.97|2223.27|2230.2|2221.5|38
1627346360000|2021-07-27 00:39:20|2231.26|2222.56|2229.58|2220.88|2231.29|2222.59|2229.17|2220.47|36
1627346370000|2021-07-27 00:39:30|2229.83|2221.13|2228.17|2219.47|2230.01|2221.31|2228.17|2219.47|35
1627346380000|2021-07-27 00:39:40|2228.08|2219.38|2228.63|2219.93|2228.66|2219.96|2228.02|2219.32|34
1627346390000|2021-07-27 00:39:50|2228.65|2219.95|2228.01|2219.31|2229.29|2220.59|2226.91|2218.21|39
1627346400000|2021-07-27 00:40:00|2227.98|2219.28|2228.72|2220.02|2228.84|2220.14|2227.48|2218.78|35
1627346410000|2021-07-27 00:40:10|2228.67|2219.97|2229.56|2220.86|2229.57|2220.87|2228.67|2219.97|26
1627346420000|2021-07-27 00:40:20|2229.58|2220.88|2230.72|2222.02|2230.75|2222.05|2229.47|2220.77|33
1627346430000|2021-07-27 00:40:30|2230.69|2221.99|2231.26|2222.56|2231.27|2222.57|2230.14|2221.44|24
1627346440000|2021-07-27 00:40:40|2231.46|2222.76|2231.36|2222.66|2231.56|2222.86|2231.11|2222.41|24
1627346450000|2021-07-27 00:40:50|2231.34|2222.64|2231.82|2223.12|2232.34|2223.64|2231.34|2222.64|30
1627346460000|2021-07-27 00:41:00|2232.56|2223.86|2233.3|2224.6|2233.3|2224.6|2231.29|2222.59|39
1627346470000|2021-07-27 00:41:10|2233.64|2224.94|2234.59|2225.89|2234.59|2225.89|2233.28|2224.58|38
1627346480000|2021-07-27 00:41:20|2234.52|2225.82|2235.13|2226.43|2235.6|2226.9|2234.47|2225.77|39
1627346490000|2021-07-27 00:41:30|2235.15|2226.45|2235.4|2226.7|2235.51|2226.81|2235.07|2226.37|31
1627346500000|2021-07-27 00:41:40|2235.2|2226.5|2235.81|2227.11|2235.99|2227.29|2234.95|2226.25|32
1627346510000|2021-07-27 00:41:50|2235.73|2227.03|2236.69|2227.99|2236.7|2228|2235.5|2226.8|32
1627346520000|2021-07-27 00:42:00|2236.63|2227.93|2234.7|2226|2236.76|2228.06|2234.7|2226|36
1627346530000|2021-07-27 00:42:10|2234.59|2225.89|2235.37|2226.67|2235.37|2226.67|2234.47|2225.77|36
1627346540000|2021-07-27 00:42:20|2235.35|2226.65|2236.44|2227.74|2236.79|2228.09|2235.35|2226.65|32
1627346550000|2021-07-27 00:42:30|2236.04|2227.34|2236.54|2227.84|2236.8|2228.1|2236.01|2227.31|31
1627346560000|2021-07-27 00:42:40|2236.53|2227.83|2237.06|2228.36|2238.24|2229.54|2236.32|2227.62|37
1627346570000|2021-07-27 00:42:50|2237.09|2228.39|2238.66|2229.96|2238.66|2229.96|2237.03|2228.33|35
1627346580000|2021-07-27 00:43:00|2238.53|2229.83|2236.85|2228.15|2238.53|2229.83|2236.82|2228.12|35
1627346590000|2021-07-27 00:43:10|2237.03|2228.33|2236.76|2228.06|2237.03|2228.33|2236.58|2227.88|38
1627346600000|2021-07-27 00:43:20|2236.71|2228.01|2237.07|2228.37|2237.21|2228.51|2236.71|2228.01|27
1627346610000|2021-07-27 00:43:30|2237.05|2228.35|2236.5|2227.8|2237.1|2228.4|2236.14|2227.44|33
1627346620000|2021-07-27 00:43:40|2236.48|2227.78|2237.1|2228.4|2237.1|2228.4|2236.12|2227.42|35
1627346630000|2021-07-27 00:43:50|2237.08|2228.38|2237.99|2229.29|2237.99|2229.29|2236.98|2228.28|28
1627346640000|2021-07-27 00:44:00|2238|2229.3|2238.14|2229.44|2238.91|2230.21|2237.95|2229.25|33
1627346650000|2021-07-27 00:44:10|2238.08|2229.38|2237.42|2228.72|2238.63|2229.93|2237.33|2228.63|36
1627346660000|2021-07-27 00:44:20|2237.47|2228.77|2236.52|2227.82|2237.52|2228.82|2236.42|2227.72|35
1627346670000|2021-07-27 00:44:30|2236.53|2227.83|2235.64|2226.94|2236.53|2227.83|2234.97|2226.27|37
1627346680000|2021-07-27 00:44:40|2235.71|2227.01|2234.27|2225.57|2235.86|2227.16|2234.17|2225.47|38
1627346690000|2021-07-27 00:44:50|2234.3|2225.6|2233.23|2224.53|2234.3|2225.6|2233.01|2224.31|40
1627346700000|2021-07-27 00:45:00|2233.19|2224.49|2232.24|2223.54|2233.82|2225.12|2232.15|2223.45|36
1627346710000|2021-07-27 00:45:10|2232.13|2223.43|2231.07|2222.37|2232.16|2223.46|2230.64|2221.94|39
1627346720000|2021-07-27 00:45:20|2230.99|2222.29|2229.38|2220.68|2230.99|2222.29|2229.32|2220.62|36
1627346730000|2021-07-27 00:45:30|2229.52|2220.82|2229.78|2221.08|2230.47|2221.77|2229.44|2220.74|34
1627346740000|2021-07-27 00:45:40|2229.63|2220.93|2229.65|2220.95|2229.84|2221.14|2229.54|2220.84|26
1627346750000|2021-07-27 00:45:50|2229.79|2221.09|2230.14|2221.44|2230.16|2221.46|2229.53|2220.83|14
1627346760000|2021-07-27 00:46:00|2230.18|2221.48|2231.11|2222.41|2231.11|2222.41|2229.84|2221.14|29
1627346770000|2021-07-27 00:46:10|2231.01|2222.31|2230.7|2222|2231.08|2222.38|2230.68|2221.98|20
1627346780000|2021-07-27 00:46:20|2230.71|2222.01|2231.03|2222.33|2231.05|2222.35|2230.68|2221.98|15
1627346790000|2021-07-27 00:46:30|2231.17|2222.47|2231.89|2223.19|2231.89|2223.19|2230.96|2222.26|30
1627346800000|2021-07-27 00:46:40|2232.05|2223.35|2234.33|2225.63|2234.33|2225.63|2232.05|2223.35|38
1627346810000|2021-07-27 00:46:50|2234.12|2225.42|2236.92|2228.22|2236.92|2228.22|2234.12|2225.42|37
1627346820000|2021-07-27 00:47:00|2237.03|2228.33|2238.56|2229.86|2238.58|2229.88|2237|2228.3|39
1627346830000|2021-07-27 00:47:10|2238.62|2229.92|2238.46|2229.76|2239.36|2230.66|2238.29|2229.59|38
1627346840000|2021-07-27 00:47:20|2238.27|2229.57|2238.37|2229.67|2238.6|2229.9|2237.73|2229.03|37
1627346850000|2021-07-27 00:47:30|2238.39|2229.69|2237.54|2228.84|2238.43|2229.73|2237.31|2228.61|35
1627346860000|2021-07-27 00:47:40|2237.58|2228.88|2237.24|2228.54|2237.7|2229|2237.24|2228.54|28
1627346870000|2021-07-27 00:47:50|2237.29|2228.59|2234.99|2226.29|2237.34|2228.64|2234.8|2226.1|35
1627346880000|2021-07-27 00:48:00|2234.97|2226.27|2233.18|2224.48|2235.03|2226.33|2233.18|2224.48|36
1627346890000|2021-07-27 00:48:10|2233.04|2224.34|2232.81|2224.11|2234.03|2225.33|2232.47|2223.77|39
1627346900000|2021-07-27 00:48:20|2232.83|2224.13|2230.27|2221.57|2233.02|2224.32|2230.27|2221.57|38
1627346910000|2021-07-27 00:48:30|2230.45|2221.75|2230.23|2221.53|2231.02|2222.32|2229.68|2220.98|36
1627346920000|2021-07-27 00:48:40|2230.4|2221.7|2231.55|2222.85|2231.61|2222.91|2229.68|2220.98|40
1627346930000|2021-07-27 00:48:50|2231.45|2222.75|2231.34|2222.64|2231.79|2223.09|2230.18|2221.48|38
1627346940000|2021-07-27 00:49:00|2231.28|2222.58|2232.15|2223.45|2232.55|2223.85|2231.28|2222.58|38
1627346950000|2021-07-27 00:49:10|2232.17|2223.47|2233.37|2224.67|2233.37|2224.67|2232.11|2223.41|33
1627346960000|2021-07-27 00:49:20|2233.3|2224.6|2232.31|2223.61|2233.3|2224.6|2232.16|2223.46|32
1627346970000|2021-07-27 00:49:30|2232.3|2223.6|2231.88|2223.18|2232.65|2223.95|2231.68|2222.98|30
1627346980000|2021-07-27 00:49:40|2231.89|2223.19|2231.32|2222.62|2232.09|2223.39|2231.32|2222.62|26
1627346990000|2021-07-27 00:49:50|2231.29|2222.59|2231.83|2223.13|2231.89|2223.19|2231.29|2222.59|28
1627347000000|2021-07-27 00:50:00|2231.86|2223.16|2230.73|2222.03|2231.93|2223.23|2230.73|2222.03|34
1627347010000|2021-07-27 00:50:10|2230.75|2222.05|2230.34|2221.64|2230.94|2222.24|2230.29|2221.59|37
1627347020000|2021-07-27 00:50:20|2230.23|2221.53|2229.77|2221.07|2230.45|2221.75|2229.77|2221.07|36
1627347030000|2021-07-27 00:50:30|2229.78|2221.08|2230.33|2221.63|2230.44|2221.74|2229.2|2220.5|39
1627347040000|2021-07-27 00:50:40|2230.25|2221.55|2231.86|2223.16|2231.86|2223.16|2230.17|2221.47|37
1627347050000|2021-07-27 00:50:50|2231.81|2223.11|2231.6|2222.9|2233.17|2224.47|2231.6|2222.9|37
1627347060000|2021-07-27 00:51:00|2231.67|2222.97|2231.07|2222.37|2232.1|2223.4|2230.83|2222.13|36
1627347070000|2021-07-27 00:51:10|2231.05|2222.35|2232.49|2223.79|2232.49|2223.79|2230.9|2222.2|38
1627347080000|2021-07-27 00:51:20|2232.65|2223.95|2233.06|2224.36|2234.06|2225.36|2232.5|2223.8|38
1627347090000|2021-07-27 00:51:30|2233.02|2224.32|2233.66|2224.96|2233.91|2225.21|2232.49|2223.79|37
1627347100000|2021-07-27 00:51:40|2233.67|2224.97|2234.31|2225.61|2234.35|2225.65|2233.57|2224.87|36
1627347110000|2021-07-27 00:51:50|2234.28|2225.58|2233.48|2224.78|2234.71|2226.01|2233.48|2224.78|37
1627347120000|2021-07-27 00:52:00|2233.32|2224.62|2230.09|2221.39|2233.32|2224.62|2230.04|2221.34|36
1627347130000|2021-07-27 00:52:10|2230.29|2221.59|2229.82|2221.12|2230.52|2221.82|2229.71|2221.01|36
1627347140000|2021-07-27 00:52:20|2229.81|2221.11|2227.9|2219.2|2229.98|2221.28|2227.9|2219.2|37
1627347150000|2021-07-27 00:52:30|2227.94|2219.24|2226.61|2217.91|2227.98|2219.28|2226.17|2217.47|38
1627347160000|2021-07-27 00:52:40|2226.79|2218.09|2227.08|2218.38|2228.13|2219.43|2226.79|2218.09|37
1627347170000|2021-07-27 00:52:50|2226.89|2218.19|2226.66|2217.96|2226.89|2218.19|2226.43|2217.73|33
1627347180000|2021-07-27 00:53:00|2226.68|2217.98|2226.6|2217.9|2226.74|2218.04|2225.92|2217.22|35
1627347190000|2021-07-27 00:53:10|2226.66|2217.96|2227.78|2219.08|2227.79|2219.09|2226.55|2217.85|27
1627347200000|2021-07-27 00:53:20|2227.82|2219.12|2226.62|2217.92|2228.08|2219.38|2226.56|2217.86|31
1627347210000|2021-07-27 00:53:30|2226.76|2218.06|2227.21|2218.51|2227.42|2218.72|2226.76|2218.06|32
1627347220000|2021-07-27 00:53:40|2227.09|2218.39|2224.81|2216.11|2227.09|2218.39|2224.74|2216.04|33
1627347230000|2021-07-27 00:53:50|2224.83|2216.13|2226.01|2217.31|2226.18|2217.48|2223.3|2214.6|39
1627347240000|2021-07-27 00:54:00|2226.02|2217.32|2224.99|2216.29|2226.26|2217.56|2224.82|2216.12|39
1627347250000|2021-07-27 00:54:10|2225.04|2216.34|2223.92|2215.22|2225.52|2216.82|2223.92|2215.22|34
1627347260000|2021-07-27 00:54:20|2223.93|2215.23|2224.46|2215.76|2224.92|2216.22|2223.93|2215.23|32
1627347270000|2021-07-27 00:54:30|2224.51|2215.81|2224.19|2215.49|2224.53|2215.83|2223.63|2214.93|35
1627347280000|2021-07-27 00:54:40|2224.14|2215.44|2224.34|2215.64|2224.38|2215.68|2224.04|2215.34|33
1627347290000|2021-07-27 00:54:50|2224.3|2215.6|2224.1|2215.4|2224.61|2215.91|2223.69|2214.99|30
1627347300000|2021-07-27 00:55:00|2224.04|2215.34|2225.06|2216.36|2225.22|2216.52|2224.04|2215.34|34
1627347310000|2021-07-27 00:55:10|2225.64|2216.94|2228.78|2220.08|2228.78|2220.08|2225.64|2216.94|36
1627347320000|2021-07-27 00:55:20|2228.81|2220.11|2228.04|2219.34|2228.81|2220.11|2227.94|2219.24|37
1627347330000|2021-07-27 00:55:30|2228.13|2219.43|2230.22|2221.52|2230.22|2221.52|2228.01|2219.31|35
1627347340000|2021-07-27 00:55:40|2230.12|2221.42|2229.23|2220.53|2230.12|2221.42|2228.84|2220.14|34
1627347350000|2021-07-27 00:55:50|2229.19|2220.49|2229.71|2221.01|2229.71|2221.01|2228.71|2220.01|34
1627347360000|2021-07-27 00:56:00|2229.88|2221.18|2229.44|2220.74|2229.88|2221.18|2229.32|2220.62|35
1627347370000|2021-07-27 00:56:10|2229.51|2220.81|2228.58|2219.88|2229.89|2221.19|2228.25|2219.55|37
1627347380000|2021-07-27 00:56:20|2228.67|2219.97|2227.69|2218.99|2228.77|2220.07|2227.67|2218.97|37
1627347390000|2021-07-27 00:56:30|2227.77|2219.07|2228.15|2219.45|2228.15|2219.45|2227.55|2218.85|32
1627347400000|2021-07-27 00:56:40|2228.12|2219.42|2230.16|2221.46|2230.16|2221.46|2228.12|2219.42|38
1627347410000|2021-07-27 00:56:50|2230.19|2221.49|2231.55|2222.85|2231.55|2222.85|2229.96|2221.26|40
1627347420000|2021-07-27 00:57:00|2231.93|2223.23|2232.57|2223.87|2232.96|2224.26|2230.76|2222.06|38
1627347430000|2021-07-27 00:57:10|2232.56|2223.86|2231.72|2223.02|2232.57|2223.87|2231.42|2222.72|37
1627347440000|2021-07-27 00:57:20|2231.75|2223.05|2232.5|2223.8|2232.87|2224.17|2231.66|2222.96|39
1627347450000|2021-07-27 00:57:30|2232.52|2223.82|2232.36|2223.66|2232.58|2223.88|2231.99|2223.29|34
1627347460000|2021-07-27 00:57:40|2232.37|2223.67|2232.94|2224.24|2233.04|2224.34|2232.23|2223.53|34
1627347470000|2021-07-27 00:57:50|2232.95|2224.25|2234.65|2225.95|2234.82|2226.12|2232.59|2223.89|37
1627347480000|2021-07-27 00:58:00|2234.76|2226.06|2234.47|2225.77|2235.13|2226.43|2234.4|2225.7|29
1627347490000|2021-07-27 00:58:10|2234.48|2225.78|2235.81|2227.11|2236.01|2227.31|2234.32|2225.62|31
1627347500000|2021-07-27 00:58:20|2235.84|2227.14|2236.38|2227.68|2236.38|2227.68|2235.72|2227.02|29
1627347510000|2021-07-27 00:58:30|2236.39|2227.69|2236.67|2227.97|2238.31|2229.61|2236.39|2227.69|38
1627347520000|2021-07-27 00:58:40|2236.1|2227.4|2236.72|2228.02|2236.99|2228.29|2235.68|2226.98|39
1627347530000|2021-07-27 00:58:50|2236.75|2228.05|2238.2|2229.5|2238.2|2229.5|2236.68|2227.98|37
1627347540000|2021-07-27 00:59:00|2238.13|2229.43|2237.06|2228.36|2238.16|2229.46|2236.7|2228|38
1627347550000|2021-07-27 00:59:10|2237.19|2228.49|2236.17|2227.47|2237.46|2228.76|2235.73|2227.03|39
1627347560000|2021-07-27 00:59:20|2236.24|2227.54|2235.66|2226.96|2236.33|2227.63|2235.32|2226.62|38
1627347570000|2021-07-27 00:59:30|2235.69|2226.99|2235.25|2226.55|2235.78|2227.08|2235.18|2226.48|34
1627347580000|2021-07-27 00:59:40|2235.34|2226.64|2236.58|2227.88|2236.58|2227.88|2235.03|2226.33|38
1627347590000|2021-07-27 00:59:50|2237.03|2228.33|2236.31|2227.61|2237.19|2228.49|2236.03|2227.33|38
1627347600000|2021-07-27 01:00:00|2236.3|2227.6|2237.34|2228.64|2237.35|2228.65|2235.88|2227.18|37
1627347610000|2021-07-27 01:00:10|2237.28|2228.58|2237.59|2228.89|2237.78|2229.08|2237.28|2228.58|40
1627347620000|2021-07-27 01:00:20|2238.04|2229.34|2237.78|2229.08|2239.05|2230.35|2237.78|2229.08|32
1627347630000|2021-07-27 01:00:30|2237.8|2229.1|2237.12|2228.42|2237.8|2229.1|2236.89|2228.19|35
1627347640000|2021-07-27 01:00:40|2237.21|2228.51|2237.34|2228.64|2238.05|2229.35|2237.21|2228.51|34
1627347650000|2021-07-27 01:00:50|2237.24|2228.54|2237.52|2228.82|2238.11|2229.41|2237.24|2228.54|33
1627347660000|2021-07-27 01:01:00|2237.5|2228.8|2238.05|2229.35|2238.05|2229.35|2237.29|2228.59|30
1627347670000|2021-07-27 01:01:10|2238.07|2229.37|2238.13|2229.43|2238.13|2229.43|2237.55|2228.85|29
1627347680000|2021-07-27 01:01:20|2238.12|2229.42|2237.96|2229.26|2238.24|2229.54|2237.88|2229.18|27
1627347690000|2021-07-27 01:01:30|2237.97|2229.27|2237.67|2228.97|2238|2229.3|2237.45|2228.75|33
1627347700000|2021-07-27 01:01:40|2237.64|2228.94|2237.5|2228.8|2238.29|2229.59|2237.37|2228.67|36
1627347710000|2021-07-27 01:01:50|2237.49|2228.79|2237.31|2228.61|2237.49|2228.79|2237.22|2228.52|33
1627347720000|2021-07-27 01:02:00|2237.33|2228.63|2236.3|2227.6|2237.33|2228.63|2236.3|2227.6|35
1627347730000|2021-07-27 01:02:10|2236.25|2227.55|2235.71|2227.01|2236.26|2227.56|2234.27|2225.57|37
1627347740000|2021-07-27 01:02:20|2235.56|2226.86|2235.03|2226.33|2235.91|2227.21|2235.03|2226.33|34
1627347750000|2021-07-27 01:02:30|2234.97|2226.27|2234.77|2226.07|2234.97|2226.27|2234.61|2225.91|33
1627347760000|2021-07-27 01:02:40|2234.8|2226.1|2234.89|2226.19|2235.11|2226.41|2234.8|2226.1|33
1627347770000|2021-07-27 01:02:50|2234.73|2226.03|2235.64|2226.94|2235.64|2226.94|2234.65|2225.95|40
1627347780000|2021-07-27 01:03:00|2235.65|2226.95|2237.07|2228.37|2237.16|2228.46|2235.48|2226.78|37
1627347790000|2021-07-27 01:03:10|2236.63|2227.93|2235.92|2227.22|2237.04|2228.34|2235.9|2227.2|38
1627347800000|2021-07-27 01:03:20|2235.98|2227.28|2234.02|2225.32|2235.98|2227.28|2234.02|2225.32|36
1627347810000|2021-07-27 01:03:30|2234.04|2225.34|2231.36|2222.66|2234.04|2225.34|2230.92|2222.22|38
1627347820000|2021-07-27 01:03:40|2231.55|2222.85|2232.75|2224.05|2232.75|2224.05|2231.51|2222.81|38
1627347830000|2021-07-27 01:03:50|2232.77|2224.07|2231.26|2222.56|2233.49|2224.79|2231.26|2222.56|37
1627347840000|2021-07-27 01:04:00|2231.11|2222.41|2230.64|2221.94|2231.43|2222.73|2230.44|2221.74|37
1627347850000|2021-07-27 01:04:10|2230.65|2221.95|2228.83|2220.13|2230.74|2222.04|2228.83|2220.13|38
1627347860000|2021-07-27 01:04:20|2228.91|2220.21|2228.51|2219.81|2229.49|2220.79|2228.51|2219.81|38
1627347870000|2021-07-27 01:04:30|2228.85|2220.15|2229.47|2220.77|2229.62|2220.92|2228.85|2220.15|33
1627347880000|2021-07-27 01:04:40|2229.5|2220.8|2229.31|2220.61|2230.25|2221.55|2229.11|2220.41|35
1627347890000|2021-07-27 01:04:50|2229.41|2220.71|2229.27|2220.57|2229.68|2220.98|2229.23|2220.53|29
1627347900000|2021-07-27 01:05:00|2229.34|2220.64|2230.49|2221.79|2230.58|2221.88|2228.85|2220.15|33
1627347910000|2021-07-27 01:05:10|2230.44|2221.74|2233.06|2224.36|2233.06|2224.36|2229.98|2221.28|36
1627347920000|2021-07-27 01:05:20|2232.99|2224.29|2233.37|2224.67|2233.37|2224.67|2232.89|2224.19|37
1627347930000|2021-07-27 01:05:30|2233.38|2224.68|2233.84|2225.14|2234.08|2225.38|2233.36|2224.66|39
1627347940000|2021-07-27 01:05:40|2234.19|2225.49|2231.73|2223.03|2234.25|2225.55|2231.73|2223.03|36
1627347950000|2021-07-27 01:05:50|2231.42|2222.72|2231.2|2222.5|2231.89|2223.19|2231.2|2222.5|32
1627347960000|2021-07-27 01:06:00|2231.21|2222.51|2231.76|2223.06|2231.87|2223.17|2230.87|2222.17|35
1627347970000|2021-07-27 01:06:10|2231.78|2223.08|2232.66|2223.96|2232.83|2224.13|2231.72|2223.02|30
1627347980000|2021-07-27 01:06:20|2232.68|2223.98|2232.96|2224.26|2232.97|2224.27|2232.66|2223.96|25
1627347990000|2021-07-27 01:06:30|2232.95|2224.25|2229.78|2221.08|2232.95|2224.25|2229.78|2221.08|36
1627348000000|2021-07-27 01:06:40|2229.98|2221.28|2227.6|2218.9|2229.98|2221.28|2227.6|2218.9|34
1627348010000|2021-07-27 01:06:50|2227.65|2218.95|2227.09|2218.39|2228.14|2219.44|2227.06|2218.36|34
1627348020000|2021-07-27 01:07:00|2227.05|2218.35|2227.45|2218.75|2228.39|2219.69|2227.05|2218.35|36
1627348030000|2021-07-27 01:07:10|2227.49|2218.79|2226.24|2217.54|2227.57|2218.87|2226.24|2217.54|30
1627348040000|2021-07-27 01:07:20|2226.26|2217.56|2225.86|2217.16|2226.38|2217.68|2225.5|2216.8|35
1627348050000|2021-07-27 01:07:30|2225.94|2217.24|2226.59|2217.89|2226.6|2217.9|2225.84|2217.14|32
1627348060000|2021-07-27 01:07:40|2226.53|2217.83|2227.46|2218.76|2227.46|2218.76|2226.44|2217.74|31
1627348070000|2021-07-27 01:07:50|2227.41|2218.71|2226.52|2217.82|2227.41|2218.71|2226.34|2217.64|38
1627348080000|2021-07-27 01:08:00|2226.14|2217.44|2225.14|2216.44|2226.14|2217.44|2224.43|2215.73|34
1627348090000|2021-07-27 01:08:10|2225.26|2216.56|2226.69|2217.99|2226.87|2218.17|2225.26|2216.56|38
1627348100000|2021-07-27 01:08:20|2226.75|2218.05|2224.95|2216.25|2226.95|2218.25|2224.95|2216.25|35
1627348110000|2021-07-27 01:08:30|2225.07|2216.37|2223.41|2214.71|2225.07|2216.37|2222.38|2213.68|38
1627348120000|2021-07-27 01:08:40|2223.24|2214.54|2222.84|2214.14|2223.24|2214.54|2222.55|2213.85|38
1627348130000|2021-07-27 01:08:50|2222.94|2214.24|2223.25|2214.55|2223.62|2214.92|2222.87|2214.17|38
1627348140000|2021-07-27 01:09:00|2223.5|2214.8|2222.97|2214.27|2223.81|2215.11|2222.61|2213.91|39
1627348150000|2021-07-27 01:09:10|2223.16|2214.46|2222.57|2213.87|2223.69|2214.99|2222.57|2213.87|40
1627348160000|2021-07-27 01:09:20|2222.51|2213.81|2221.27|2212.57|2222.74|2214.04|2220.44|2211.74|40
1627348170000|2021-07-27 01:09:30|2221.18|2212.48|2222.54|2213.84|2222.54|2213.84|2221.13|2212.43|36
1627348180000|2021-07-27 01:09:40|2222.5|2213.8|2222.46|2213.76|2222.65|2213.95|2222.05|2213.35|39
1627348190000|2021-07-27 01:09:50|2222.58|2213.88|2223.33|2214.63|2223.33|2214.63|2222.47|2213.77|36
1627348200000|2021-07-27 01:10:00|2223.24|2214.54|2223.96|2215.26|2223.97|2215.27|2223.23|2214.53|34
1627348210000|2021-07-27 01:10:10|2224.02|2215.32|2224.88|2216.18|2225.06|2216.36|2224.02|2215.32|38
1627348220000|2021-07-27 01:10:20|2224.72|2216.02|2223.4|2214.7|2224.82|2216.12|2223.4|2214.7|33
1627348230000|2021-07-27 01:10:30|2223.28|2214.58|2222.36|2213.66|2223.28|2214.58|2222.29|2213.59|37
1627348240000|2021-07-27 01:10:40|2222.26|2213.56|2222.45|2213.75|2222.91|2214.21|2222.12|2213.42|36
1627348250000|2021-07-27 01:10:50|2222.46|2213.76|2222.45|2213.75|2222.69|2213.99|2222.16|2213.46|27
1627348260000|2021-07-27 01:11:00|2222.46|2213.76|2222.84|2214.14|2223.89|2215.19|2222.46|2213.76|35
1627348270000|2021-07-27 01:11:10|2222.82|2214.12|2221.22|2212.52|2222.82|2214.12|2221.22|2212.52|28
1627348280000|2021-07-27 01:11:20|2221.23|2212.53|2220|2211.3|2221.33|2212.63|2219.89|2211.19|30
1627348290000|2021-07-27 01:11:30|2220.18|2211.48|2220.52|2211.82|2220.77|2212.07|2220.18|2211.48|34
1627348300000|2021-07-27 01:11:40|2220.36|2211.66|2220.4|2211.7|2220.74|2212.04|2220.18|2211.48|37
1627348310000|2021-07-27 01:11:50|2220.23|2211.53|2220.47|2211.77|2220.78|2212.08|2220.17|2211.47|33
1627348320000|2021-07-27 01:12:00|2220.49|2211.79|2222.19|2213.49|2222.19|2213.49|2220.47|2211.77|38
1627348330000|2021-07-27 01:12:10|2221.97|2213.27|2221.26|2212.56|2223.01|2214.31|2221.18|2212.48|39
1627348340000|2021-07-27 01:12:20|2221.3|2212.6|2220.16|2211.46|2221.31|2212.61|2219.84|2211.14|33
1627348350000|2021-07-27 01:12:30|2219.82|2211.12|2218.34|2209.64|2220.16|2211.46|2216.89|2208.19|37
1627348360000|2021-07-27 01:12:40|2218.24|2209.54|2217.17|2208.47|2218.24|2209.54|2217.17|2208.47|37
1627348370000|2021-07-27 01:12:50|2217.14|2208.44|2218.18|2209.48|2218.2|2209.5|2216.5|2207.8|32
1627348380000|2021-07-27 01:13:00|2217.99|2209.29|2216.66|2207.96|2218.67|2209.97|2216.66|2207.96|37
1627348390000|2021-07-27 01:13:10|2216.86|2208.16|2217.14|2208.44|2217.23|2208.53|2215.91|2207.21|40
1627348400000|2021-07-27 01:13:20|2217.15|2208.45|2217.94|2209.24|2217.99|2209.29|2217.03|2208.33|37
1627348410000|2021-07-27 01:13:30|2217.7|2209|2216.89|2208.19|2218.03|2209.33|2216.7|2208|29
1627348420000|2021-07-27 01:13:40|2216.86|2208.16|2215.98|2207.28|2217.06|2208.36|2215.86|2207.16|39
1627348430000|2021-07-27 01:13:50|2215.92|2207.22|2217.55|2208.85|2217.73|2209.03|2215.88|2207.18|36
1627348440000|2021-07-27 01:14:00|2217.58|2208.88|2219.57|2210.87|2219.57|2210.87|2217.38|2208.68|34
1627348450000|2021-07-27 01:14:10|2219.55|2210.85|2217.57|2208.87|2220.84|2212.14|2217.26|2208.56|39
1627348460000|2021-07-27 01:14:20|2217.54|2208.84|2215.45|2206.75|2217.55|2208.85|2215.37|2206.67|36
1627348470000|2021-07-27 01:14:30|2215.29|2206.59|2217.16|2208.46|2217.29|2208.59|2215.06|2206.36|38
1627348480000|2021-07-27 01:14:40|2217.22|2208.52|2215.67|2206.97|2217.25|2208.55|2215.67|2206.97|37
1627348490000|2021-07-27 01:14:50|2215.97|2207.27|2216.12|2207.42|2216.28|2207.58|2215.41|2206.71|37
1627348500000|2021-07-27 01:15:00|2216.22|2207.52|2216.67|2207.97|2216.88|2208.18|2215.96|2207.26|37
1627348510000|2021-07-27 01:15:10|2216.6|2207.9|2218.87|2210.17|2218.96|2210.26|2216.55|2207.85|38
1627348520000|2021-07-27 01:15:20|2218.84|2210.14|2218.79|2210.09|2218.86|2210.16|2218.42|2209.72|35
1627348530000|2021-07-27 01:15:30|2218.85|2210.15|2219.62|2210.92|2219.76|2211.06|2218.21|2209.51|39
1627348540000|2021-07-27 01:15:40|2219.63|2210.93|2220.11|2211.41|2220.63|2211.93|2219.39|2210.69|39
1627348550000|2021-07-27 01:15:50|2220.1|2211.4|2218.93|2210.23|2220.49|2211.79|2218.93|2210.23|33
1627348560000|2021-07-27 01:16:00|2218.92|2210.22|2218.25|2209.55|2219.11|2210.41|2217.8|2209.1|36
1627348570000|2021-07-27 01:16:10|2218.08|2209.38|2217.36|2208.66|2218.08|2209.38|2217.2|2208.5|34
1627348580000|2021-07-27 01:16:20|2217.38|2208.68|2214.63|2205.93|2217.57|2208.87|2214.54|2205.84|33
1627348590000|2021-07-27 01:16:30|2214.66|2205.96|2214.18|2205.48|2215.04|2206.34|2213.69|2204.99|34
1627348600000|2021-07-27 01:16:40|2214.1|2205.4|2213.32|2204.62|2214.1|2205.4|2213.32|2204.62|29
1627348610000|2021-07-27 01:16:50|2213.34|2204.64|2213.59|2204.89|2214.15|2205.45|2213.2|2204.5|35
1627348620000|2021-07-27 01:17:00|2213.58|2204.88|2213.9|2205.2|2214.49|2205.79|2213.58|2204.88|37
1627348630000|2021-07-27 01:17:10|2214|2205.3|2214.75|2206.05|2214.75|2206.05|2214|2205.3|25
1627348640000|2021-07-27 01:17:20|2214.7|2206|2214.76|2206.06|2214.81|2206.11|2214.08|2205.38|28
1627348650000|2021-07-27 01:17:30|2214.79|2206.09|2215.06|2206.36|2215.06|2206.36|2214.68|2205.98|16
1627348660000|2021-07-27 01:17:40|2215|2206.3|2214.9|2206.2|2215.43|2206.73|2214.8|2206.1|35
1627348670000|2021-07-27 01:17:50|2214.87|2206.17|2215.24|2206.54|2215.51|2206.81|2214.83|2206.13|34
1627348680000|2021-07-27 01:18:00|2215.27|2206.57|2213.96|2205.26|2215.27|2206.57|2213.96|2205.26|37
1627348690000|2021-07-27 01:18:10|2213.81|2205.11|2211.44|2202.74|2213.81|2205.11|2211.39|2202.69|38
1627348700000|2021-07-27 01:18:20|2211.48|2202.78|2195.02|2186.32|2211.59|2202.89|2194.91|2186.21|39
1627348710000|2021-07-27 01:18:30|2195.14|2186.44|2201.24|2192.54|2201.24|2192.54|2194.27|2185.57|39
1627348720000|2021-07-27 01:18:40|2201.58|2192.88|2201.76|2193.06|2202.62|2193.92|2199.5|2190.8|38
1627348730000|2021-07-27 01:18:50|2201.41|2192.71|2200.98|2192.28|2201.83|2193.13|2198.48|2189.78|40
1627348740000|2021-07-27 01:19:00|2200.85|2192.15|2199.44|2190.74|2200.94|2192.24|2199.29|2190.59|38
1627348750000|2021-07-27 01:19:10|2199.42|2190.72|2197.07|2188.37|2199.5|2190.8|2196.64|2187.94|39
1627348760000|2021-07-27 01:19:20|2197.03|2188.33|2188.94|2180.24|2197.03|2188.33|2188.85|2180.15|38
1627348770000|2021-07-27 01:19:30|2189.57|2180.87|2189.11|2180.41|2191.46|2182.76|2189.03|2180.33|38
1627348780000|2021-07-27 01:19:40|2189.17|2180.47|2181.98|2173.28|2189.17|2180.47|2181.73|2173.03|35
1627348790000|2021-07-27 01:19:50|2182.08|2173.38|2183.45|2174.75|2184.09|2175.39|2182.08|2173.38|32
1627348800000|2021-07-27 01:20:00|2183.07|2174.37|2189.02|2180.32|2189.34|2180.64|2182.76|2174.06|39
1627348810000|2021-07-27 01:20:10|2189.05|2180.35|2184.66|2175.96|2189.05|2180.35|2183.37|2174.67|39
1627348820000|2021-07-27 01:20:20|2184.8|2176.1|2188.12|2179.42|2188.5|2179.8|2184.8|2176.1|40
1627348830000|2021-07-27 01:20:30|2187.88|2179.18|2186.22|2177.52|2188.01|2179.31|2186.22|2177.52|36
1627348840000|2021-07-27 01:20:40|2186.27|2177.57|2183.21|2174.51|2186.54|2177.84|2182|2173.3|39
1627348850000|2021-07-27 01:20:50|2183.36|2174.66|2181.18|2172.48|2183.72|2175.02|2180.32|2171.62|39
1627348860000|2021-07-27 01:21:00|2180.7|2172|2183.46|2174.76|2183.55|2174.85|2180.3|2171.6|39
1627348870000|2021-07-27 01:21:10|2183.52|2174.82|2183.18|2174.48|2185.96|2177.26|2183.18|2174.48|37
1627348880000|2021-07-27 01:21:20|2183.06|2174.36|2186.42|2177.72|2186.56|2177.86|2182.35|2173.65|40
1627348890000|2021-07-27 01:21:30|2186.57|2177.87|2187.44|2178.74|2188.12|2179.42|2186.07|2177.37|38
1627348900000|2021-07-27 01:21:40|2187.61|2178.91|2189.59|2180.89|2189.65|2180.95|2187.4|2178.7|37
1627348910000|2021-07-27 01:21:50|2189.64|2180.94|2189.08|2180.38|2189.8|2181.1|2188.28|2179.58|39
1627348920000|2021-07-27 01:22:00|2189.14|2180.44|2188.88|2180.18|2189.22|2180.52|2187.84|2179.14|36
1627348930000|2021-07-27 01:22:10|2188.93|2180.23|2189.47|2180.77|2189.54|2180.84|2187.91|2179.21|34
1627348940000|2021-07-27 01:22:20|2189.62|2180.92|2191.99|2183.29|2191.99|2183.29|2188.7|2180|38
1627348950000|2021-07-27 01:22:30|2192.21|2183.51|2192.66|2183.96|2192.69|2183.99|2190.74|2182.04|40
1627348960000|2021-07-27 01:22:40|2192.73|2184.03|2191.67|2182.97|2193.81|2185.11|2191.67|2182.97|36
1627348970000|2021-07-27 01:22:50|2191.73|2183.03|2190.97|2182.27|2191.75|2183.05|2189.63|2180.93|40
1627348980000|2021-07-27 01:23:00|2191.14|2182.44|2190.52|2181.82|2192.06|2183.36|2190.51|2181.81|39
1627348990000|2021-07-27 01:23:10|2190.66|2181.96|2190.4|2181.7|2190.78|2182.08|2190.16|2181.46|37
1627349000000|2021-07-27 01:23:20|2190.38|2181.68|2189.55|2180.85|2190.92|2182.22|2189.55|2180.85|36
1627349010000|2021-07-27 01:23:30|2189.78|2181.08|2188.09|2179.39|2189.78|2181.08|2187.88|2179.18|38
1627349020000|2021-07-27 01:23:40|2187.91|2179.21|2186.58|2177.88|2187.95|2179.25|2186.16|2177.46|38
1627349030000|2021-07-27 01:23:50|2186.61|2177.91|2184.12|2175.42|2186.66|2177.96|2184|2175.3|38
1627349040000|2021-07-27 01:24:00|2184.49|2175.79|2182.64|2173.94|2184.49|2175.79|2181.61|2172.91|38
1627349050000|2021-07-27 01:24:10|2182.59|2173.89|2185.37|2176.67|2185.57|2176.87|2181.68|2172.98|39
1627349060000|2021-07-27 01:24:20|2185.56|2176.86|2186.72|2178.02|2187.03|2178.33|2184.8|2176.1|39
1627349070000|2021-07-27 01:24:30|2186.71|2178.01|2188.9|2180.2|2188.9|2180.2|2186.41|2177.71|39
1627349080000|2021-07-27 01:24:40|2189.07|2180.37|2184.34|2175.64|2189.37|2180.67|2184.34|2175.64|38
1627349090000|2021-07-27 01:24:50|2184.46|2175.76|2184.95|2176.25|2185.23|2176.53|2184.46|2175.76|37
1627349100000|2021-07-27 01:25:00|2184.94|2176.24|2186.09|2177.39|2186.23|2177.53|2184.94|2176.24|37
1627349110000|2021-07-27 01:25:10|2186.22|2177.52|2186.74|2178.04|2186.84|2178.14|2185.39|2176.69|38
1627349120000|2021-07-27 01:25:20|2186.73|2178.03|2186.76|2178.06|2186.76|2178.06|2186.14|2177.44|37
1627349130000|2021-07-27 01:25:30|2186.8|2178.1|2188.02|2179.32|2188.02|2179.32|2186.77|2178.07|36
1627349140000|2021-07-27 01:25:40|2187.99|2179.29|2187.63|2178.93|2188.52|2179.82|2187.63|2178.93|26
1627349150000|2021-07-27 01:25:50|2187.65|2178.95|2186.22|2177.52|2187.65|2178.95|2186.2|2177.5|39
1627349160000|2021-07-27 01:26:00|2186.17|2177.47|2187.84|2179.14|2188.25|2179.55|2185.56|2176.86|39
1627349170000|2021-07-27 01:26:10|2187.86|2179.16|2188.86|2180.16|2189.52|2180.82|2187.84|2179.14|39
1627349180000|2021-07-27 01:26:20|2189.21|2180.51|2190.65|2181.95|2190.92|2182.22|2189.08|2180.38|38
1627349190000|2021-07-27 01:26:30|2190.62|2181.92|2191.78|2183.08|2191.85|2183.15|2190.62|2181.92|37
1627349200000|2021-07-27 01:26:40|2191.73|2183.03|2191.6|2182.9|2191.84|2183.14|2190.62|2181.92|36
1627349210000|2021-07-27 01:26:50|2191.52|2182.82|2191.43|2182.73|2192.19|2183.49|2191.43|2182.73|40
1627349220000|2021-07-27 01:27:00|2191.09|2182.39|2191.13|2182.43|2191.79|2183.09|2190.34|2181.64|39
1627349230000|2021-07-27 01:27:10|2190.63|2181.93|2190.26|2181.56|2190.7|2182|2189.51|2180.81|36
1627349240000|2021-07-27 01:27:20|2190.25|2181.55|2189.07|2180.37|2190.26|2181.56|2188.99|2180.29|38
1627349250000|2021-07-27 01:27:30|2189.09|2180.39|2189.43|2180.73|2189.43|2180.73|2187.66|2178.96|39
1627349260000|2021-07-27 01:27:40|2189.76|2181.06|2189.81|2181.11|2189.96|2181.26|2189.67|2180.97|40
1627349270000|2021-07-27 01:27:50|2189.9|2181.2|2191.09|2182.39|2191.2|2182.5|2189.53|2180.83|39
1627349280000|2021-07-27 01:28:00|2191.14|2182.44|2190.39|2181.69|2191.14|2182.44|2189.71|2181.01|38
1627349290000|2021-07-27 01:28:10|2190.26|2181.56|2190.94|2182.24|2190.94|2182.24|2190.24|2181.54|36
1627349300000|2021-07-27 01:28:20|2190.88|2182.18|2192.42|2183.72|2192.61|2183.91|2190.75|2182.05|38
1627349310000|2021-07-27 01:28:30|2192.37|2183.67|2191.76|2183.06|2192.68|2183.98|2191.76|2183.06|34
1627349320000|2021-07-27 01:28:40|2191.71|2183.01|2191.19|2182.49|2191.71|2183.01|2191.02|2182.32|39
1627349330000|2021-07-27 01:28:50|2191.24|2182.54|2192.43|2183.73|2192.51|2183.81|2191.24|2182.54|31
1627349340000|2021-07-27 01:29:00|2192.4|2183.7|2192.45|2183.75|2192.54|2183.84|2192.29|2183.59|34
1627349350000|2021-07-27 01:29:10|2192.47|2183.77|2192.76|2184.06|2192.94|2184.24|2192.42|2183.72|36
1627349360000|2021-07-27 01:29:20|2192.78|2184.08|2191.86|2183.16|2192.96|2184.26|2191.86|2183.16|35
1627349370000|2021-07-27 01:29:30|2191.92|2183.22|2191.97|2183.27|2192.37|2183.67|2191.82|2183.12|32
1627349380000|2021-07-27 01:29:40|2192.12|2183.42|2191.85|2183.15|2192.2|2183.5|2191.71|2183.01|35
1627349390000|2021-07-27 01:29:50|2191.87|2183.17|2190.31|2181.61|2191.87|2183.17|2190.25|2181.55|33
1627349400000|2021-07-27 01:30:00|2190.26|2181.56|2188.66|2179.96|2190.43|2181.73|2188.5|2179.8|40
1627349410000|2021-07-27 01:30:10|2188.68|2179.98|2190.12|2181.42|2190.12|2181.42|2188.68|2179.98|36
1627349420000|2021-07-27 01:30:20|2190.08|2181.38|2192.06|2183.36|2192.1|2183.4|2190.08|2181.38|36
1627349430000|2021-07-27 01:30:30|2192.18|2183.48|2191.74|2183.04|2192.22|2183.52|2191.6|2182.9|37
1627349440000|2021-07-27 01:30:40|2191.75|2183.05|2191.83|2183.13|2192.07|2183.37|2191.75|2183.05|35
1627349450000|2021-07-27 01:30:50|2191.82|2183.12|2191.77|2183.07|2191.96|2183.26|2191.59|2182.89|31
1627349460000|2021-07-27 01:31:00|2191.84|2183.14|2192.32|2183.62|2192.33|2183.63|2191.84|2183.14|24
1627349470000|2021-07-27 01:31:10|2192.31|2183.61|2191.94|2183.24|2192.35|2183.65|2191.8|2183.1|32
1627349480000|2021-07-27 01:31:20|2191.96|2183.26|2192.81|2184.11|2192.81|2184.11|2191.77|2183.07|33
1627349490000|2021-07-27 01:31:30|2192.86|2184.16|2192.18|2183.48|2193.12|2184.42|2191.74|2183.04|31
1627349500000|2021-07-27 01:31:40|2192.52|2183.82|2194.02|2185.32|2194.19|2185.49|2192.14|2183.44|38
1627349510000|2021-07-27 01:31:50|2194.05|2185.35|2194.14|2185.44|2194.28|2185.58|2193.84|2185.14|33
1627349520000|2021-07-27 01:32:00|2194.16|2185.46|2194.36|2185.66|2194.36|2185.66|2194.11|2185.41|13
1627349530000|2021-07-27 01:32:10|2194.35|2185.65|2193.78|2185.08|2194.36|2185.66|2193.57|2184.87|25
1627349540000|2021-07-27 01:32:20|2193.31|2184.61|2192.71|2184.01|2193.39|2184.69|2192.33|2183.63|33
1627349550000|2021-07-27 01:32:30|2192.74|2184.04|2192.37|2183.67|2192.81|2184.11|2192.31|2183.61|34
1627349560000|2021-07-27 01:32:40|2192.35|2183.65|2193.18|2184.48|2193.35|2184.65|2192.35|2183.65|31
1627349570000|2021-07-27 01:32:50|2193.13|2184.43|2192.56|2183.86|2193.13|2184.43|2192.51|2183.81|39
1627349580000|2021-07-27 01:33:00|2192.38|2183.68|2191.32|2182.62|2192.38|2183.68|2191.09|2182.39|34
1627349590000|2021-07-27 01:33:10|2191.31|2182.61|2191.4|2182.7|2191.59|2182.89|2191.16|2182.46|29
1627349600000|2021-07-27 01:33:20|2191.39|2182.69|2191.53|2182.83|2191.62|2182.92|2191.25|2182.55|29
1627349610000|2021-07-27 01:33:30|2191.54|2182.84|2190.98|2182.28|2191.54|2182.84|2190.93|2182.23|34
1627349620000|2021-07-27 01:33:40|2190.97|2182.27|2190.85|2182.15|2191.1|2182.4|2190.85|2182.15|26
1627349630000|2021-07-27 01:33:50|2190.88|2182.18|2189.73|2181.03|2191.07|2182.37|2189.73|2181.03|30
1627349640000|2021-07-27 01:34:00|2189.68|2180.98|2190.32|2181.62|2190.34|2181.64|2188.66|2179.96|37
1627349650000|2021-07-27 01:34:10|2190.2|2181.5|2188.93|2180.23|2190.2|2181.5|2188.79|2180.09|37
1627349660000|2021-07-27 01:34:20|2188.64|2179.94|2186.68|2177.98|2188.84|2180.14|2186.68|2177.98|38
1627349670000|2021-07-27 01:34:30|2186.73|2178.03|2187.49|2178.79|2187.64|2178.94|2186.09|2177.39|39
1627349680000|2021-07-27 01:34:40|2187.43|2178.73|2186.15|2177.45|2187.43|2178.73|2186.15|2177.45|37
1627349690000|2021-07-27 01:34:50|2186.39|2177.69|2185.68|2176.98|2186.39|2177.69|2185.62|2176.92|30
1627349700000|2021-07-27 01:35:00|2185.67|2176.97|2185.59|2176.89|2185.8|2177.1|2185.54|2176.84|32
1627349710000|2021-07-27 01:35:10|2185.6|2176.9|2186.52|2177.82|2186.52|2177.82|2185.6|2176.9|32
1627349720000|2021-07-27 01:35:20|2186.51|2177.81|2186.65|2177.95|2186.65|2177.95|2186.11|2177.41|31
1627349730000|2021-07-27 01:35:30|2186.58|2177.88|2185.73|2177.03|2186.65|2177.95|2185.73|2177.03|36
1627349740000|2021-07-27 01:35:40|2185.64|2176.94|2184.79|2176.09|2185.88|2177.18|2184.79|2176.09|38
1627349750000|2021-07-27 01:35:50|2184.64|2175.94|2187.16|2178.46|2187.25|2178.55|2184.64|2175.94|39
1627349760000|2021-07-27 01:36:00|2187.01|2178.31|2185.04|2176.34|2187.36|2178.66|2184.71|2176.01|36
1627349770000|2021-07-27 01:36:10|2185.01|2176.31|2182.74|2174.04|2185.06|2176.36|2182.65|2173.95|38
1627349780000|2021-07-27 01:36:20|2183.22|2174.52|2182.48|2173.78|2184.12|2175.42|2182.48|2173.78|38
1627349790000|2021-07-27 01:36:30|2182.51|2173.81|2180.85|2172.15|2182.51|2173.81|2180.46|2171.76|37
1627349800000|2021-07-27 01:36:40|2180.41|2171.71|2177.42|2168.72|2180.48|2171.78|2176.44|2167.74|37
1627349810000|2021-07-27 01:36:50|2177.39|2168.69|2179.69|2170.99|2179.72|2171.02|2177.39|2168.69|36
1627349820000|2021-07-27 01:37:00|2179.74|2171.04|2180.87|2172.17|2180.99|2172.29|2178.71|2170.01|38
1627349830000|2021-07-27 01:37:10|2180.81|2172.11|2181.19|2172.49|2182.5|2173.8|2180.79|2172.09|36
1627349840000|2021-07-27 01:37:20|2181.15|2172.45|2179.38|2170.68|2182.05|2173.35|2179.33|2170.63|39
1627349850000|2021-07-27 01:37:30|2179.28|2170.58|2173.18|2164.48|2179.67|2170.97|2173.13|2164.43|40
1627349860000|2021-07-27 01:37:40|2173.54|2164.84|2172.89|2164.19|2173.54|2164.84|2168.94|2160.24|39
1627349870000|2021-07-27 01:37:50|2173.25|2164.55|2173.94|2165.24|2175.96|2167.26|2173.19|2164.49|40
1627349880000|2021-07-27 01:38:00|2174.13|2165.43|2173.7|2165|2175.6|2166.9|2173.56|2164.86|39
1627349890000|2021-07-27 01:38:10|2173.65|2164.95|2168.5|2159.8|2173.65|2164.95|2168.5|2159.8|39
1627349900000|2021-07-27 01:38:20|2168.59|2159.89|2169.86|2161.16|2171.52|2162.82|2168.51|2159.81|38
1627349910000|2021-07-27 01:38:30|2169.69|2160.99|2167.56|2158.86|2170.05|2161.35|2167.16|2158.46|39
1627349920000|2021-07-27 01:38:40|2167.48|2158.78|2169.35|2160.65|2169.92|2161.22|2167.22|2158.52|38
1627349930000|2021-07-27 01:38:50|2169.11|2160.41|2170.12|2161.42|2170.12|2161.42|2168.99|2160.29|36
1627349940000|2021-07-27 01:39:00|2170.29|2161.59|2166.06|2157.36|2170.29|2161.59|2166.06|2157.36|39
1627349950000|2021-07-27 01:39:10|2165.87|2157.17|2166.88|2158.18|2168.13|2159.43|2165.75|2157.05|40
1627349960000|2021-07-27 01:39:20|2165.59|2156.89|2167.23|2158.53|2167.23|2158.53|2165.59|2156.89|39
1627349970000|2021-07-27 01:39:30|2167.14|2158.44|2165.37|2156.67|2167.42|2158.72|2165.37|2156.67|39
1627349980000|2021-07-27 01:39:40|2165.3|2156.6|2163.81|2155.11|2165.9|2157.2|2162.84|2154.14|40
1627349990000|2021-07-27 01:39:50|2163.59|2154.89|2164.19|2155.49|2164.87|2156.17|2163.35|2154.65|40
1627350000000|2021-07-27 01:40:00|2164.2|2155.5|2164.82|2156.12|2164.95|2156.25|2164.16|2155.46|35
1627350010000|2021-07-27 01:40:10|2164.83|2156.13|2165.53|2156.83|2165.56|2156.86|2164.3|2155.6|34
1627350020000|2021-07-27 01:40:20|2165.56|2156.86|2165.1|2156.4|2166.2|2157.5|2164.66|2155.96|37
1627350030000|2021-07-27 01:40:30|2165.23|2156.53|2167.72|2159.02|2167.97|2159.27|2165.23|2156.53|38
1627350040000|2021-07-27 01:40:40|2167.77|2159.07|2167.91|2159.21|2168.59|2159.89|2166.07|2157.37|38
1627350050000|2021-07-27 01:40:50|2168.09|2159.39|2169.78|2161.08|2170.99|2162.29|2168.09|2159.39|39
1627350060000|2021-07-27 01:41:00|2169.59|2160.89|2172.12|2163.42|2172.28|2163.58|2169.56|2160.86|38
1627350070000|2021-07-27 01:41:10|2171.92|2163.22|2171.54|2162.84|2172.29|2163.59|2171.16|2162.46|41
1627350080000|2021-07-27 01:41:20|2171.57|2162.87|2171.46|2162.76|2171.8|2163.1|2170.8|2162.1|35
1627350090000|2021-07-27 01:41:30|2171.66|2162.96|2170.99|2162.29|2171.93|2163.23|2170.55|2161.85|39
1627350100000|2021-07-27 01:41:40|2171.08|2162.38|2172.14|2163.44|2172.27|2163.57|2171.08|2162.38|35
1627350110000|2021-07-27 01:41:50|2172.24|2163.54|2169.97|2161.27|2172.38|2163.68|2169.07|2160.37|39
1627350120000|2021-07-27 01:42:00|2169.91|2161.21|2170.02|2161.32|2170.02|2161.32|2169.53|2160.83|32
1627350130000|2021-07-27 01:42:10|2170.13|2161.43|2171.05|2162.35|2171.07|2162.37|2170.1|2161.4|37
1627350140000|2021-07-27 01:42:20|2171.03|2162.33|2172.94|2164.24|2173.24|2164.54|2170.86|2162.16|35
1627350150000|2021-07-27 01:42:30|2172.69|2163.99|2173.02|2164.32|2173.24|2164.54|2172.64|2163.94|29
1627350160000|2021-07-27 01:42:40|2172.97|2164.27|2174.12|2165.42|2174.33|2165.63|2172.97|2164.27|38
1627350170000|2021-07-27 01:42:50|2173.71|2165.01|2171.95|2163.25|2173.95|2165.25|2171.48|2162.78|37
1627350180000|2021-07-27 01:43:00|2172.01|2163.31|2174.07|2165.37|2174.43|2165.73|2172.01|2163.31|35
1627350190000|2021-07-27 01:43:10|2174.14|2165.44|2175.34|2166.64|2175.64|2166.94|2173.77|2165.07|40
1627350200000|2021-07-27 01:43:20|2175.12|2166.42|2175.69|2166.99|2175.81|2167.11|2175.12|2166.42|36
1627350210000|2021-07-27 01:43:30|2175.72|2167.02|2175.98|2167.28|2176.29|2167.59|2175.64|2166.94|36
1627350220000|2021-07-27 01:43:40|2176.06|2167.36|2175.66|2166.96|2176.16|2167.46|2175.08|2166.38|34
1627350230000|2021-07-27 01:43:50|2175.59|2166.89|2177.76|2169.06|2177.76|2169.06|2175.31|2166.61|37
1627350240000|2021-07-27 01:44:00|2177.8|2169.1|2174.49|2165.79|2177.87|2169.17|2174.49|2165.79|39
1627350250000|2021-07-27 01:44:10|2174.5|2165.8|2174.31|2165.61|2174.59|2165.89|2173.56|2164.86|40
1627350260000|2021-07-27 01:44:20|2174.25|2165.55|2174.34|2165.64|2174.34|2165.64|2173.94|2165.24|30
1627350270000|2021-07-27 01:44:30|2174.32|2165.62|2173.06|2164.36|2174.36|2165.66|2172.98|2164.28|26
1627350280000|2021-07-27 01:44:40|2172.96|2164.26|2172.57|2163.87|2172.96|2164.26|2172.16|2163.46|39
1627350290000|2021-07-27 01:44:50|2172.56|2163.86|2172.24|2163.54|2172.74|2164.04|2172.24|2163.54|33
1627350300000|2021-07-27 01:45:00|2172.11|2163.41|2170.85|2162.15|2172.11|2163.41|2170.08|2161.38|37
1627350310000|2021-07-27 01:45:10|2171.06|2162.36|2170.27|2161.57|2171.24|2162.54|2169.71|2161.01|37
1627350320000|2021-07-27 01:45:20|2170.41|2161.71|2173.98|2165.28|2173.98|2165.28|2170.41|2161.71|39
1627350330000|2021-07-27 01:45:30|2173.83|2165.13|2176.36|2167.66|2176.51|2167.81|2173.83|2165.13|37
1627350340000|2021-07-27 01:45:40|2176.24|2167.54|2180.21|2171.51|2180.21|2171.51|2176.24|2167.54|40
1627350350000|2021-07-27 01:45:50|2180.14|2171.44|2180.51|2171.81|2180.71|2172.01|2179.44|2170.74|40
1627350360000|2021-07-27 01:46:00|2180.48|2171.78|2183.21|2174.51|2183.81|2175.11|2180.48|2171.78|40
1627350370000|2021-07-27 01:46:10|2182.79|2174.09|2187.15|2178.45|2188.69|2179.99|2182.75|2174.05|39
1627350380000|2021-07-27 01:46:20|2186.76|2178.06|2186.95|2178.25|2187.52|2178.82|2186.29|2177.59|40
1627350390000|2021-07-27 01:46:30|2186.58|2177.88|2188.05|2179.35|2188.17|2179.47|2184.92|2176.22|39
1627350400000|2021-07-27 01:46:40|2188.14|2179.44|2188.4|2179.7|2189.09|2180.39|2188.02|2179.32|40
1627350410000|2021-07-27 01:46:50|2188.04|2179.34|2186.82|2178.12|2188.39|2179.69|2186.64|2177.94|38
1627350420000|2021-07-27 01:47:00|2186.84|2178.14|2188.42|2179.72|2188.42|2179.72|2186.37|2177.67|39
1627350430000|2021-07-27 01:47:10|2188.6|2179.9|2190.63|2181.93|2191.14|2182.44|2188.58|2179.88|37
1627350440000|2021-07-27 01:47:20|2190.53|2181.83|2187.83|2179.13|2190.61|2181.91|2187.55|2178.85|38
1627350450000|2021-07-27 01:47:30|2187.77|2179.07|2188.93|2180.23|2188.93|2180.23|2187.03|2178.33|32
1627350460000|2021-07-27 01:47:40|2188.92|2180.22|2189.47|2180.77|2190.08|2181.38|2188.92|2180.22|37
1627350470000|2021-07-27 01:47:50|2189.34|2180.64|2188.28|2179.58|2189.34|2180.64|2188.28|2179.58|32
1627350480000|2021-07-27 01:48:00|2188.31|2179.61|2186.89|2178.19|2188.86|2180.16|2186.85|2178.15|39
1627350490000|2021-07-27 01:48:10|2186.94|2178.24|2188.08|2179.38|2188.37|2179.67|2186.94|2178.24|36
1627350500000|2021-07-27 01:48:20|2187.98|2179.28|2186.14|2177.44|2188.15|2179.45|2186.14|2177.44|37
1627350510000|2021-07-27 01:48:30|2185.9|2177.2|2185.82|2177.12|2186.44|2177.74|2185.32|2176.62|31
1627350520000|2021-07-27 01:48:40|2185.75|2177.05|2185.84|2177.14|2186.03|2177.33|2185.16|2176.46|32
1627350530000|2021-07-27 01:48:50|2185.79|2177.09|2185.23|2176.53|2185.92|2177.22|2184.94|2176.24|35
1627350540000|2021-07-27 01:49:00|2185.22|2176.52|2183.26|2174.56|2186.01|2177.31|2183.25|2174.55|30
1627350550000|2021-07-27 01:49:10|2183.27|2174.57|2183.45|2174.75|2183.73|2175.03|2183.27|2174.57|34
1627350560000|2021-07-27 01:49:20|2183.4|2174.7|2181.32|2172.62|2183.5|2174.8|2181.28|2172.58|32
1627350570000|2021-07-27 01:49:30|2181.38|2172.68|2183.2|2174.5|2183.61|2174.91|2180.97|2172.27|33
1627350580000|2021-07-27 01:49:40|2183.7|2175|2183.94|2175.24|2184.14|2175.44|2183.25|2174.55|36
1627350590000|2021-07-27 01:49:50|2183.81|2175.11|2183.68|2174.98|2184.14|2175.44|2183.45|2174.75|37
1627350600000|2021-07-27 01:50:00|2183.62|2174.92|2181.18|2172.48|2183.86|2175.16|2179.34|2170.64|39
1627350610000|2021-07-27 01:50:10|2181.05|2172.35|2179.33|2170.63|2181.21|2172.51|2179.05|2170.35|39
1627350620000|2021-07-27 01:50:20|2179.04|2170.34|2175.76|2167.06|2179.04|2170.34|2175.6|2166.9|39
1627350630000|2021-07-27 01:50:30|2175.75|2167.05|2177.66|2168.96|2177.99|2169.29|2175.65|2166.95|39
1627350640000|2021-07-27 01:50:40|2177.38|2168.68|2177.71|2169.01|2177.71|2169.01|2176.24|2167.54|37
1627350650000|2021-07-27 01:50:50|2177.56|2168.86|2176.57|2167.87|2178|2169.3|2176.53|2167.83|35
1627350660000|2021-07-27 01:51:00|2176.63|2167.93|2176.9|2168.2|2177.74|2169.04|2176.43|2167.73|37
1627350670000|2021-07-27 01:51:10|2176.86|2168.16|2173.62|2164.92|2177.26|2168.56|2173.49|2164.79|38
1627350680000|2021-07-27 01:51:20|2173.63|2164.93|2174.98|2166.28|2175.39|2166.69|2173.63|2164.93|36
1627350690000|2021-07-27 01:51:30|2174.99|2166.29|2176.63|2167.93|2177.03|2168.33|2174.71|2166.01|39
1627350700000|2021-07-27 01:51:40|2176.45|2167.75|2174.85|2166.15|2176.45|2167.75|2174.49|2165.79|37
1627350710000|2021-07-27 01:51:50|2174.92|2166.22|2175.21|2166.51|2175.41|2166.71|2174.58|2165.88|35
1627350720000|2021-07-27 01:52:00|2175.22|2166.52|2177.11|2168.41|2177.58|2168.88|2175.22|2166.52|36
1627350730000|2021-07-27 01:52:10|2177.22|2168.52|2175.06|2166.36|2177.22|2168.52|2173.51|2164.81|40
1627350740000|2021-07-27 01:52:20|2174.75|2166.05|2175.99|2167.29|2175.99|2167.29|2174.75|2166.05|38
1627350750000|2021-07-27 01:52:30|2175.61|2166.91|2174.84|2166.14|2175.76|2167.06|2174.79|2166.09|32
1627350760000|2021-07-27 01:52:40|2174.54|2165.84|2173.89|2165.19|2174.54|2165.84|2173.11|2164.41|38
1627350770000|2021-07-27 01:52:50|2173.8|2165.1|2173.46|2164.76|2174.68|2165.98|2173.37|2164.67|37
1627350780000|2021-07-27 01:53:00|2173.37|2164.67|2172.04|2163.34|2173.48|2164.78|2172.04|2163.34|38
1627350790000|2021-07-27 01:53:10|2172.06|2163.36|2171.36|2162.66|2172.1|2163.4|2171.31|2162.61|34
1627350800000|2021-07-27 01:53:20|2171.34|2162.64|2172.09|2163.39|2172.1|2163.4|2171.34|2162.64|27
1627350810000|2021-07-27 01:53:30|2172.05|2163.35|2172.3|2163.6|2172.46|2163.76|2171.82|2163.12|36
1627350820000|2021-07-27 01:53:40|2172.26|2163.56|2173.45|2164.75|2173.9|2165.2|2172.02|2163.32|36
1627350830000|2021-07-27 01:53:50|2173.27|2164.57|2173.37|2164.67|2173.43|2164.73|2172.54|2163.84|37
1627350840000|2021-07-27 01:54:00|2173.51|2164.81|2175.08|2166.38|2175.19|2166.49|2173.45|2164.75|32
1627350850000|2021-07-27 01:54:10|2175.13|2166.43|2177.35|2168.65|2177.42|2168.72|2174.92|2166.22|36
1627350860000|2021-07-27 01:54:20|2177.12|2168.42|2176.26|2167.56|2177.12|2168.42|2175.87|2167.17|37
1627350870000|2021-07-27 01:54:30|2176.3|2167.6|2177.59|2168.89|2177.59|2168.89|2176.12|2167.42|39
1627350880000|2021-07-27 01:54:40|2177.55|2168.85|2177.7|2169|2178.41|2169.71|2177.28|2168.58|38
1627350890000|2021-07-27 01:54:50|2177.77|2169.07|2178.33|2169.63|2178.38|2169.68|2177.49|2168.79|38
1627350900000|2021-07-27 01:55:00|2178.39|2169.69|2180.42|2171.72|2180.66|2171.96|2178.31|2169.61|37
1627350910000|2021-07-27 01:55:10|2180.2|2171.5|2179.72|2171.02|2180.75|2172.05|2179.48|2170.78|37
1627350920000|2021-07-27 01:55:20|2179.42|2170.72|2178.59|2169.89|2180.91|2172.21|2178.54|2169.84|38
1627350930000|2021-07-27 01:55:30|2178.03|2169.33|2178.77|2170.07|2179.06|2170.36|2177.33|2168.63|39
1627350940000|2021-07-27 01:55:40|2178.63|2169.93|2178.45|2169.75|2178.92|2170.22|2178.35|2169.65|38
1627350950000|2021-07-27 01:55:50|2178.87|2170.17|2180.93|2172.23|2180.95|2172.25|2178.87|2170.17|33
1627350960000|2021-07-27 01:56:00|2180.95|2172.25|2181.88|2173.18|2181.88|2173.18|2180.75|2172.05|36
1627350970000|2021-07-27 01:56:10|2181.89|2173.19|2181.03|2172.33|2182.32|2173.62|2181.01|2172.31|31
1627350980000|2021-07-27 01:56:20|2180.9|2172.2|2179.56|2170.86|2181.2|2172.5|2179.56|2170.86|40
1627350990000|2021-07-27 01:56:30|2179.6|2170.9|2177.64|2168.94|2179.6|2170.9|2177.64|2168.94|31
1627351000000|2021-07-27 01:56:40|2177.38|2168.68|2175.58|2166.88|2177.51|2168.81|2175.58|2166.88|30
1627351010000|2021-07-27 01:56:50|2175.62|2166.92|2173.67|2164.97|2175.62|2166.92|2173.47|2164.77|37
1627351020000|2021-07-27 01:57:00|2173.65|2164.95|2174.02|2165.32|2174.16|2165.46|2173|2164.3|37
1627351030000|2021-07-27 01:57:10|2173.92|2165.22|2172.16|2163.46|2175.12|2166.42|2171.37|2162.67|39
1627351040000|2021-07-27 01:57:20|2172.1|2163.4|2170.23|2161.53|2172.1|2163.4|2169.63|2160.93|38
1627351050000|2021-07-27 01:57:30|2170.07|2161.37|2171.16|2162.46|2171.16|2162.46|2169.51|2160.81|39
1627351060000|2021-07-27 01:57:40|2171.18|2162.48|2170.41|2161.71|2171.35|2162.65|2170.39|2161.69|35
1627351070000|2021-07-27 01:57:50|2170.39|2161.69|2171.83|2163.13|2172.36|2163.66|2170.39|2161.69|34
1627351080000|2021-07-27 01:58:00|2171.74|2163.04|2170.39|2161.69|2171.74|2163.04|2169.62|2160.92|38
1627351090000|2021-07-27 01:58:10|2170.52|2161.82|2171.28|2162.58|2171.43|2162.73|2170.46|2161.76|34
1627351100000|2021-07-27 01:58:20|2171.13|2162.43|2170.99|2162.29|2172.17|2163.47|2170.38|2161.68|32
1627351110000|2021-07-27 01:58:30|2171.08|2162.38|2169.85|2161.15|2171.09|2162.39|2169.79|2161.09|35
1627351120000|2021-07-27 01:58:40|2169.68|2160.98|2169.4|2160.7|2169.68|2160.98|2169.31|2160.61|33
1627351130000|2021-07-27 01:58:50|2169.32|2160.62|2167.27|2158.57|2169.32|2160.62|2167.17|2158.47|30
1627351140000|2021-07-27 01:59:00|2167.33|2158.63|2166.96|2158.26|2167.48|2158.78|2166.51|2157.81|35
1627351150000|2021-07-27 01:59:10|2166.83|2158.13|2167.48|2158.78|2167.48|2158.78|2166.42|2157.72|33
1627351160000|2021-07-27 01:59:20|2167.47|2158.77|2169|2160.3|2169.5|2160.8|2167.47|2158.77|38
1627351170000|2021-07-27 01:59:30|2169.01|2160.31|2167.59|2158.89|2169.01|2160.31|2167.59|2158.89|33
1627351180000|2021-07-27 01:59:40|2167.63|2158.93|2166.85|2158.15|2167.85|2159.15|2166.73|2158.03|35
1627351190000|2021-07-27 01:59:50|2166.8|2158.1|2167.79|2159.09|2168.42|2159.72|2166.8|2158.1|37
1627351200000|2021-07-27 02:00:00|2167.96|2159.26|2165.98|2157.28|2167.96|2159.26|2165.65|2156.95|40
1627351210000|2021-07-27 02:00:10|2165.95|2157.25|2166|2157.3|2166|2157.3|2164.16|2155.46|37
1627351220000|2021-07-27 02:00:20|2165.67|2156.97|2168.92|2160.22|2168.92|2160.22|2165.3|2156.6|37
1627351230000|2021-07-27 02:00:30|2168.85|2160.15|2170.12|2161.42|2170.42|2161.72|2168.77|2160.07|39
1627351240000|2021-07-27 02:00:40|2170.24|2161.54|2171.98|2163.28|2172.99|2164.29|2170.24|2161.54|40
1627351250000|2021-07-27 02:00:50|2171.93|2163.23|2172.78|2164.08|2172.95|2164.25|2171.71|2163.01|38
1627351260000|2021-07-27 02:01:00|2172.65|2163.95|2174.57|2165.87|2174.57|2165.87|2172.55|2163.85|38
1627351270000|2021-07-27 02:01:10|2174.62|2165.92|2176.94|2168.24|2176.94|2168.24|2174.57|2165.87|38
1627351280000|2021-07-27 02:01:20|2176.79|2168.09|2176.27|2167.57|2177.24|2168.54|2175.27|2166.57|39
1627351290000|2021-07-27 02:01:30|2176.41|2167.71|2175.71|2167.01|2177.27|2168.57|2175.69|2166.99|36
1627351300000|2021-07-27 02:01:40|2175.85|2167.15|2174.78|2166.08|2176.05|2167.35|2174.3|2165.6|38
1627351310000|2021-07-27 02:01:50|2174.71|2166.01|2176.73|2168.03|2176.73|2168.03|2174.68|2165.98|37
1627351320000|2021-07-27 02:02:00|2176.74|2168.04|2176.07|2167.37|2176.83|2168.13|2175.94|2167.24|38
1627351330000|2021-07-27 02:02:10|2176.05|2167.35|2176.96|2168.26|2176.96|2168.26|2175.97|2167.27|31
1627351340000|2021-07-27 02:02:20|2176.89|2168.19|2176.49|2167.79|2176.89|2168.19|2176.45|2167.75|33
1627351350000|2021-07-27 02:02:30|2176.36|2167.66|2176.94|2168.24|2176.97|2168.27|2175.96|2167.26|38
1627351360000|2021-07-27 02:02:40|2176.91|2168.21|2177.66|2168.96|2178.2|2169.5|2176.65|2167.95|39
1627351370000|2021-07-27 02:02:50|2177.42|2168.72|2175.5|2166.8|2177.42|2168.72|2175.5|2166.8|40
1627351380000|2021-07-27 02:03:00|2175.48|2166.78|2177.04|2168.34|2177.05|2168.35|2175.33|2166.63|35
1627351390000|2021-07-27 02:03:10|2177.05|2168.35|2177.94|2169.24|2177.94|2169.24|2176.88|2168.18|28
1627351400000|2021-07-27 02:03:20|2177.99|2169.29|2178.56|2169.86|2178.56|2169.86|2177.58|2168.88|34
1627351410000|2021-07-27 02:03:30|2178.6|2169.9|2178.97|2170.27|2178.97|2170.27|2178.28|2169.58|31
1627351420000|2021-07-27 02:03:40|2179|2170.3|2178.8|2170.1|2179.16|2170.46|2178.73|2170.03|32
1627351430000|2021-07-27 02:03:50|2178.77|2170.07|2179.06|2170.36|2179.43|2170.73|2178.77|2170.07|34
1627351440000|2021-07-27 02:04:00|2179.11|2170.41|2175.91|2167.21|2179.22|2170.52|2175.91|2167.21|38
1627351450000|2021-07-27 02:04:10|2176.27|2167.57|2177.48|2168.78|2177.5|2168.8|2175.97|2167.27|39
1627351460000|2021-07-27 02:04:20|2177.5|2168.8|2176.75|2168.05|2178.1|2169.4|2176.49|2167.79|39
1627351470000|2021-07-27 02:04:30|2176.69|2167.99|2175.78|2167.08|2176.92|2168.22|2175.58|2166.88|36
1627351480000|2021-07-27 02:04:40|2175.62|2166.92|2175.04|2166.34|2175.71|2167.01|2175.04|2166.34|37
1627351490000|2021-07-27 02:04:50|2175|2166.3|2173.74|2165.04|2175|2166.3|2173.44|2164.74|37
1627351500000|2021-07-27 02:05:00|2173.78|2165.08|2176.78|2168.08|2176.78|2168.08|2173.47|2164.77|39
1627351510000|2021-07-27 02:05:10|2176.67|2167.97|2178.42|2169.72|2178.5|2169.8|2176.5|2167.8|40
1627351520000|2021-07-27 02:05:20|2178.32|2169.62|2179.67|2170.97|2180.05|2171.35|2178.18|2169.48|37
1627351530000|2021-07-27 02:05:30|2179.91|2171.21|2179.19|2170.49|2180.1|2171.4|2178.17|2169.47|39
1627351540000|2021-07-27 02:05:40|2179.31|2170.61|2181.19|2172.49|2181.23|2172.53|2179.31|2170.61|38
1627351550000|2021-07-27 02:05:50|2180.89|2172.19|2183.27|2174.57|2183.77|2175.07|2180.89|2172.19|35
1627351560000|2021-07-27 02:06:00|2183.87|2175.17|2182.89|2174.19|2185.19|2176.49|2182.89|2174.19|40
1627351570000|2021-07-27 02:06:10|2182.81|2174.11|2182.53|2173.83|2182.99|2174.29|2182.1|2173.4|37
1627351580000|2021-07-27 02:06:20|2182.7|2174|2181.45|2172.75|2182.7|2174|2181.04|2172.34|37
1627351590000|2021-07-27 02:06:30|2181.44|2172.74|2181.09|2172.39|2181.62|2172.92|2180.61|2171.91|31
1627351600000|2021-07-27 02:06:40|2181.11|2172.41|2182.77|2174.07|2182.77|2174.07|2181.1|2172.4|34
1627351610000|2021-07-27 02:06:50|2182.72|2174.02|2182.26|2173.56|2182.72|2174.02|2181.43|2172.73|36
1627351620000|2021-07-27 02:07:00|2182.15|2173.45|2180.54|2171.84|2182.25|2173.55|2180.54|2171.84|28
1627351630000|2021-07-27 02:07:10|2180.65|2171.95|2180.17|2171.47|2180.65|2171.95|2179.16|2170.46|37
1627351640000|2021-07-27 02:07:20|2180.13|2171.43|2182.16|2173.46|2182.16|2173.46|2180.13|2171.43|37
1627351650000|2021-07-27 02:07:30|2181.91|2173.21|2182.13|2173.43|2182.28|2173.58|2181.86|2173.16|37
1627351660000|2021-07-27 02:07:40|2182.1|2173.4|2182.06|2173.36|2182.23|2173.53|2181.53|2172.83|39
1627351670000|2021-07-27 02:07:50|2182.01|2173.31|2181.48|2172.78|2182.07|2173.37|2181.29|2172.59|35
1627351680000|2021-07-27 02:08:00|2181.4|2172.7|2182.76|2174.06|2182.76|2174.06|2180.87|2172.17|37
1627351690000|2021-07-27 02:08:10|2182.94|2174.24|2183.88|2175.18|2183.96|2175.26|2182.76|2174.06|37
1627351700000|2021-07-27 02:08:20|2183.86|2175.16|2183.22|2174.52|2183.92|2175.22|2183.22|2174.52|35
1627351710000|2021-07-27 02:08:30|2183.23|2174.53|2183.28|2174.58|2183.32|2174.62|2183.23|2174.53|20
1627351720000|2021-07-27 02:08:40|2183.26|2174.56|2182.17|2173.47|2183.26|2174.56|2182.14|2173.44|25
1627351730000|2021-07-27 02:08:50|2182.2|2173.5|2182.19|2173.49|2182.22|2173.52|2182.07|2173.37|28
1627351740000|2021-07-27 02:09:00|2182.18|2173.48|2182.04|2173.34|2182.19|2173.49|2182.04|2173.34|18
1627351750000|2021-07-27 02:09:10|2182.02|2173.32|2180.08|2171.38|2182.04|2173.34|2180.08|2171.38|27
1627351760000|2021-07-27 02:09:20|2180.03|2171.33|2181.29|2172.59|2181.29|2172.59|2179.59|2170.89|35
1627351770000|2021-07-27 02:09:30|2181.35|2172.65|2180.59|2171.89|2181.35|2172.65|2180.12|2171.42|36
1627351780000|2021-07-27 02:09:40|2180.55|2171.85|2181.78|2173.08|2181.78|2173.08|2180.42|2171.72|38
1627351790000|2021-07-27 02:09:50|2181.76|2173.06|2181.64|2172.94|2181.77|2173.07|2181.51|2172.81|35
1627351800000|2021-07-27 02:10:00|2181.67|2172.97|2181.98|2173.28|2182.46|2173.76|2181.56|2172.86|28
1627351810000|2021-07-27 02:10:10|2181.97|2173.27|2182.46|2173.76|2182.59|2173.89|2181.97|2173.27|33
1627351820000|2021-07-27 02:10:20|2182.48|2173.78|2182.49|2173.79|2182.52|2173.82|2182.34|2173.64|28
1627351830000|2021-07-27 02:10:30|2182.47|2173.77|2182.1|2173.4|2182.48|2173.78|2182.08|2173.38|29
1627351840000|2021-07-27 02:10:40|2182.17|2173.47|2182.27|2173.57|2182.42|2173.72|2181.9|2173.2|28
1627351850000|2021-07-27 02:10:50|2182.28|2173.58|2183.36|2174.66|2183.64|2174.94|2182.14|2173.44|33
1627351860000|2021-07-27 02:11:00|2183.38|2174.68|2183.75|2175.05|2183.89|2175.19|2183.14|2174.44|40
1627351870000|2021-07-27 02:11:10|2183.7|2175|2184.08|2175.38|2184.23|2175.53|2183.7|2175|29
1627351880000|2021-07-27 02:11:20|2184.03|2175.33|2184.73|2176.03|2184.92|2176.22|2184.03|2175.33|23
1627351890000|2021-07-27 02:11:30|2184.58|2175.88|2185.61|2176.91|2185.63|2176.93|2184.44|2175.74|21
1627351900000|2021-07-27 02:11:40|2185.77|2177.07|2186.87|2178.17|2187.02|2178.32|2185.6|2176.9|37
1627351910000|2021-07-27 02:11:50|2186.96|2178.26|2185.25|2176.55|2186.96|2178.26|2184.81|2176.11|32
1627351920000|2021-07-27 02:12:00|2185.07|2176.37|2186.53|2177.83|2186.66|2177.96|2185.05|2176.35|29
1627351930000|2021-07-27 02:12:10|2186.48|2177.78|2186.88|2178.18|2187.42|2178.72|2186.47|2177.77|38
1627351940000|2021-07-27 02:12:20|2186.87|2178.17|2186.36|2177.66|2186.91|2178.21|2185|2176.3|36
1627351950000|2021-07-27 02:12:30|2186.42|2177.72|2187.18|2178.48|2187.43|2178.73|2186.42|2177.72|37
1627351960000|2021-07-27 02:12:40|2187.43|2178.73|2186.91|2178.21|2188.27|2179.57|2186.91|2178.21|29
1627351970000|2021-07-27 02:12:50|2186.84|2178.14|2185.51|2176.81|2186.95|2178.25|2185.44|2176.74|37
1627351980000|2021-07-27 02:13:00|2185.5|2176.8|2184.2|2175.5|2185.93|2177.23|2183.92|2175.22|33
1627351990000|2021-07-27 02:13:10|2183.93|2175.23|2183.65|2174.95|2184.4|2175.7|2183.06|2174.36|30
1627352000000|2021-07-27 02:13:20|2183.53|2174.83|2183.56|2174.86|2183.57|2174.87|2183.18|2174.48|35
1627352010000|2021-07-27 02:13:30|2183.51|2174.81|2183.45|2174.75|2183.51|2174.81|2183.33|2174.63|29
1627352020000|2021-07-27 02:13:40|2183.44|2174.74|2182.27|2173.57|2183.44|2174.74|2182.1|2173.4|28
1627352030000|2021-07-27 02:13:50|2182.11|2173.41|2181.17|2172.47|2182.5|2173.8|2181.09|2172.39|33
1627352040000|2021-07-27 02:14:00|2181.23|2172.53|2182.29|2173.59|2182.57|2173.87|2181.23|2172.53|37
1627352050000|2021-07-27 02:14:10|2182.3|2173.6|2181.28|2172.58|2182.46|2173.76|2180.91|2172.21|39
1627352060000|2021-07-27 02:14:20|2181.34|2172.64|2181.13|2172.43|2181.55|2172.85|2180.79|2172.09|39
1627352070000|2021-07-27 02:14:30|2181.12|2172.42|2180.27|2171.57|2181.21|2172.51|2180.1|2171.4|33
1627352080000|2021-07-27 02:14:40|2180.3|2171.6|2180.4|2171.7|2180.46|2171.76|2180.16|2171.46|36
1627352090000|2021-07-27 02:14:50|2180.42|2171.72|2180.14|2171.44|2180.42|2171.72|2180.14|2171.44|30
1627352100000|2021-07-27 02:15:00|2180.01|2171.31|2180.91|2172.21|2180.91|2172.21|2179.94|2171.24|33
1627352110000|2021-07-27 02:15:10|2180.9|2172.2|2181.89|2173.19|2181.9|2173.2|2180.82|2172.12|39
1627352120000|2021-07-27 02:15:20|2181.91|2173.21|2181.85|2173.15|2182.04|2173.34|2181.53|2172.83|37
1627352130000|2021-07-27 02:15:30|2181.94|2173.24|2184.26|2175.56|2184.48|2175.78|2181.94|2173.24|37
1627352140000|2021-07-27 02:15:40|2183.95|2175.25|2186.69|2177.99|2186.69|2177.99|2183.1|2174.4|38
1627352150000|2021-07-27 02:15:50|2186.6|2177.9|2188.23|2179.53|2188.42|2179.72|2186.59|2177.89|38
1627352160000|2021-07-27 02:16:00|2188.2|2179.5|2187.35|2178.65|2188.92|2180.22|2187.35|2178.65|35
1627352170000|2021-07-27 02:16:10|2187.16|2178.46|2186.52|2177.82|2187.25|2178.55|2185.57|2176.87|40
1627352180000|2021-07-27 02:16:20|2186.61|2177.91|2185.7|2177|2186.66|2177.96|2185.66|2176.96|36
1627352190000|2021-07-27 02:16:30|2185.69|2176.99|2185.47|2176.77|2185.82|2177.12|2185.47|2176.77|30
1627352200000|2021-07-27 02:16:40|2185.5|2176.8|2185.16|2176.46|2185.72|2177.02|2185.15|2176.45|38
1627352210000|2021-07-27 02:16:50|2185.11|2176.41|2184.31|2175.61|2185.18|2176.48|2184.31|2175.61|35
1627352220000|2021-07-27 02:17:00|2184.3|2175.6|2183.2|2174.5|2184.3|2175.6|2183.02|2174.32|33
1627352230000|2021-07-27 02:17:10|2183.18|2174.48|2183.03|2174.33|2183.56|2174.86|2182.85|2174.15|32
1627352240000|2021-07-27 02:17:20|2182.93|2174.23|2182.84|2174.14|2183.33|2174.63|2181.25|2172.55|36
1627352250000|2021-07-27 02:17:30|2182.85|2174.15|2181.52|2172.82|2183.05|2174.35|2181.44|2172.74|31
1627352260000|2021-07-27 02:17:40|2181.53|2172.83|2182.84|2174.14|2182.94|2174.24|2181.53|2172.83|34
1627352270000|2021-07-27 02:17:50|2182.87|2174.17|2184.27|2175.57|2184.46|2175.76|2182.87|2174.17|32
1627352280000|2021-07-27 02:18:00|2184.23|2175.53|2182.7|2174|2184.27|2175.57|2182.61|2173.91|38
1627352290000|2021-07-27 02:18:10|2182.78|2174.08|2184.75|2176.05|2184.75|2176.05|2182.78|2174.08|36
1627352300000|2021-07-27 02:18:20|2184.71|2176.01|2187.29|2178.59|2187.48|2178.78|2184.71|2176.01|39
1627352310000|2021-07-27 02:18:30|2187.11|2178.41|2187.82|2179.12|2188.17|2179.47|2186.9|2178.2|38
1627352320000|2021-07-27 02:18:40|2187.75|2179.05|2187.67|2178.97|2187.81|2179.11|2186.47|2177.77|35
1627352330000|2021-07-27 02:18:50|2187.68|2178.98|2187.75|2179.05|2187.92|2179.22|2187.5|2178.8|34
1627352340000|2021-07-27 02:19:00|2187.89|2179.19|2186.42|2177.72|2187.89|2179.19|2186.21|2177.51|37
1627352350000|2021-07-27 02:19:10|2186.41|2177.71|2187.12|2178.42|2187.12|2178.42|2186.14|2177.44|36
1627352360000|2021-07-27 02:19:20|2187.18|2178.48|2186.1|2177.4|2187.18|2178.48|2186.09|2177.39|37
1627352370000|2021-07-27 02:19:30|2186.11|2177.41|2187.39|2178.69|2187.39|2178.69|2186.03|2177.33|31
1627352380000|2021-07-27 02:19:40|2187.35|2178.65|2187.79|2179.09|2188.25|2179.55|2187.31|2178.61|38
1627352390000|2021-07-27 02:19:50|2187.56|2178.86|2187.26|2178.56|2187.86|2179.16|2187.09|2178.39|36
1627352400000|2021-07-27 02:20:00|2187.27|2178.57|2187.8|2179.1|2187.8|2179.1|2186.74|2178.04|38
1627352410000|2021-07-27 02:20:10|2187.62|2178.92|2187.87|2179.17|2188.44|2179.74|2187.53|2178.83|38
1627352420000|2021-07-27 02:20:20|2187.72|2179.02|2188.65|2179.95|2188.99|2180.29|2187.42|2178.72|38
1627352430000|2021-07-27 02:20:30|2188.69|2179.99|2188.21|2179.51|2188.73|2180.03|2187.76|2179.06|38
1627352440000|2021-07-27 02:20:40|2188.18|2179.48|2189.09|2180.39|2189.09|2180.39|2187.97|2179.27|37
1627352450000|2021-07-27 02:20:50|2189.11|2180.41|2188.89|2180.19|2189.78|2181.08|2188.89|2180.19|36
1627352460000|2021-07-27 02:21:00|2188.73|2180.03|2189|2180.3|2189|2180.3|2188.24|2179.54|38
1627352470000|2021-07-27 02:21:10|2188.98|2180.28|2188.08|2179.38|2189|2180.3|2187.85|2179.15|39
1627352480000|2021-07-27 02:21:20|2188.07|2179.37|2186.81|2178.11|2188.07|2179.37|2186.81|2178.11|34
1627352490000|2021-07-27 02:21:30|2186.87|2178.17|2186.05|2177.35|2186.87|2178.17|2185.63|2176.93|34
1627352500000|2021-07-27 02:21:40|2186.06|2177.36|2185.59|2176.89|2186.07|2177.37|2185.58|2176.88|38
1627352510000|2021-07-27 02:21:50|2185.6|2176.9|2186.05|2177.35|2186.38|2177.68|2185.36|2176.66|38
1627352520000|2021-07-27 02:22:00|2186.15|2177.45|2185.13|2176.43|2186.31|2177.61|2184.9|2176.2|33
1627352530000|2021-07-27 02:22:10|2184.99|2176.29|2185.14|2176.44|2185.29|2176.59|2184.82|2176.12|40
1627352540000|2021-07-27 02:22:20|2184.88|2176.18|2184.97|2176.27|2185.32|2176.62|2184.5|2175.8|37
1627352550000|2021-07-27 02:22:30|2185.01|2176.31|2184.71|2176.01|2185.13|2176.43|2184.71|2176.01|37
1627352560000|2021-07-27 02:22:40|2184.82|2176.12|2184.45|2175.75|2184.88|2176.18|2184.15|2175.45|34
1627352570000|2021-07-27 02:22:50|2184.54|2175.84|2184.62|2175.92|2184.75|2176.05|2184.51|2175.81|36
1627352580000|2021-07-27 02:23:00|2184.69|2175.99|2186.14|2177.44|2186.25|2177.55|2184.65|2175.95|26
1627352590000|2021-07-27 02:23:10|2186.32|2177.62|2185.38|2176.68|2186.34|2177.64|2185.38|2176.68|34
1627352600000|2021-07-27 02:23:20|2185.33|2176.63|2184.75|2176.05|2185.35|2176.65|2184.7|2176|32
1627352610000|2021-07-27 02:23:30|2184.79|2176.09|2185.72|2177.02|2185.72|2177.02|2184.75|2176.05|33
1627352620000|2021-07-27 02:23:40|2185.69|2176.99|2187.25|2178.55|2187.25|2178.55|2185.57|2176.87|35
1627352630000|2021-07-27 02:23:50|2187.22|2178.52|2187.24|2178.54|2187.99|2179.29|2186.89|2178.19|38
1627352640000|2021-07-27 02:24:00|2187.2|2178.5|2187|2178.3|2187.39|2178.69|2187|2178.3|36
1627352650000|2021-07-27 02:24:10|2186.87|2178.17|2186.14|2177.44|2186.89|2178.19|2185.76|2177.06|39
1627352660000|2021-07-27 02:24:20|2186.06|2177.36|2186.87|2178.17|2187.05|2178.35|2186.06|2177.36|38
1627352670000|2021-07-27 02:24:30|2186.96|2178.26|2186.4|2177.7|2187.02|2178.32|2185.99|2177.29|36
1627352680000|2021-07-27 02:24:40|2186.28|2177.58|2185.22|2176.52|2186.28|2177.58|2184.71|2176.01|37
1627352690000|2021-07-27 02:24:50|2185.23|2176.53|2184.66|2175.96|2185.23|2176.53|2184.6|2175.9|35
1627352700000|2021-07-27 02:25:00|2184.7|2176|2184.86|2176.16|2185.03|2176.33|2184.67|2175.97|37
1627352710000|2021-07-27 02:25:10|2184.87|2176.17|2186.47|2177.77|2186.94|2178.24|2184.69|2175.99|33
1627352720000|2021-07-27 02:25:20|2186.59|2177.89|2186.76|2178.06|2187.07|2178.37|2186.35|2177.65|37
1627352730000|2021-07-27 02:25:30|2186.81|2178.11|2184.79|2176.09|2186.83|2178.13|2184.79|2176.09|35
1627352740000|2021-07-27 02:25:40|2184.92|2176.22|2184.47|2175.77|2185.19|2176.49|2184.47|2175.77|35
1627352750000|2021-07-27 02:25:50|2184.52|2175.82|2183.7|2175|2184.52|2175.82|2183.45|2174.75|29
1627352760000|2021-07-27 02:26:00|2183.52|2174.82|2183.17|2174.47|2183.65|2174.95|2183.03|2174.33|38
1627352770000|2021-07-27 02:26:10|2183.05|2174.35|2183.44|2174.74|2183.55|2174.85|2182.72|2174.02|37
1627352780000|2021-07-27 02:26:20|2183.54|2174.84|2183.51|2174.81|2183.54|2174.84|2182.91|2174.21|34
1627352790000|2021-07-27 02:26:30|2183.45|2174.75|2184.32|2175.62|2184.38|2175.68|2183.32|2174.62|36
1627352800000|2021-07-27 02:26:40|2184.4|2175.7|2185|2176.3|2185.25|2176.55|2184.4|2175.7|35
1627352810000|2021-07-27 02:26:50|2185.19|2176.49|2184.59|2175.89|2185.19|2176.49|2184.51|2175.81|31
1627352820000|2021-07-27 02:27:00|2184.61|2175.91|2185.09|2176.39|2185.09|2176.39|2183.98|2175.28|34
1627352830000|2021-07-27 02:27:10|2185.07|2176.37|2183.5|2174.8|2185.65|2176.95|2183.36|2174.66|38
1627352840000|2021-07-27 02:27:20|2183.34|2174.64|2183.91|2175.21|2184.21|2175.51|2182.25|2173.55|37
1627352850000|2021-07-27 02:27:30|2183.98|2175.28|2184.21|2175.51|2184.44|2175.74|2183.69|2174.99|35
1627352860000|2021-07-27 02:27:40|2184.23|2175.53|2184.14|2175.44|2184.36|2175.66|2184.09|2175.39|27
1627352870000|2021-07-27 02:27:50|2184.15|2175.45|2184.18|2175.48|2184.56|2175.86|2184.1|2175.4|26
1627352880000|2021-07-27 02:28:00|2184.31|2175.61|2182.99|2174.29|2184.33|2175.63|2182.99|2174.29|34
1627352890000|2021-07-27 02:28:10|2183.08|2174.38|2183.71|2175.01|2183.79|2175.09|2182.99|2174.29|30
1627352900000|2021-07-27 02:28:20|2183.78|2175.08|2184.56|2175.86|2184.66|2175.96|2183.76|2175.06|31
1627352910000|2021-07-27 02:28:30|2184.48|2175.78|2184.25|2175.55|2184.5|2175.8|2184.14|2175.44|24
1627352920000|2021-07-27 02:28:40|2184.27|2175.57|2184.47|2175.77|2185.17|2176.47|2184.25|2175.55|29
1627352930000|2021-07-27 02:28:50|2184.52|2175.82|2183.49|2174.79|2184.61|2175.91|2183.07|2174.37|31
1627352940000|2021-07-27 02:29:00|2183.47|2174.77|2182.29|2173.59|2183.57|2174.87|2182.27|2173.57|33
1627352950000|2021-07-27 02:29:10|2182.46|2173.76|2182.39|2173.69|2182.48|2173.78|2182.3|2173.6|18
1627352960000|2021-07-27 02:29:20|2182.34|2173.64|2181.39|2172.69|2182.34|2173.64|2181.38|2172.68|23
1627352970000|2021-07-27 02:29:30|2181.35|2172.65|2182.9|2174.2|2182.9|2174.2|2181.33|2172.63|28
1627352980000|2021-07-27 02:29:40|2182.96|2174.26|2181.33|2172.63|2182.96|2174.26|2181.32|2172.62|33
1627352990000|2021-07-27 02:29:50|2181.62|2172.92|2182.3|2173.6|2182.45|2173.75|2181.62|2172.92|25
1627353000000|2021-07-27 02:30:00|2182.44|2173.74|2181.89|2173.19|2182.79|2174.09|2181.89|2173.19|35
1627353010000|2021-07-27 02:30:10|2181.81|2173.11|2180.59|2171.89|2181.88|2173.18|2180.17|2171.47|34
1627353020000|2021-07-27 02:30:20|2180.51|2171.81|2180.15|2171.45|2180.6|2171.9|2180.03|2171.33|25
1627353030000|2021-07-27 02:30:30|2180.12|2171.42|2179.31|2170.61|2180.12|2171.42|2179.31|2170.61|12
1627353040000|2021-07-27 02:30:40|2179.33|2170.63|2179.36|2170.66|2179.36|2170.66|2178.54|2169.84|34
1627353050000|2021-07-27 02:30:50|2179.31|2170.61|2179.42|2170.72|2179.58|2170.88|2179.02|2170.32|31
1627353060000|2021-07-27 02:31:00|2179.43|2170.73|2179.34|2170.64|2179.61|2170.91|2179.13|2170.43|36
1627353070000|2021-07-27 02:31:10|2179.35|2170.65|2179.8|2171.1|2179.8|2171.1|2179.18|2170.48|36
1627353080000|2021-07-27 02:31:20|2179.81|2171.11|2179.85|2171.15|2180.18|2171.48|2179.73|2171.03|33
1627353090000|2021-07-27 02:31:30|2179.76|2171.06|2179.58|2170.88|2179.95|2171.25|2179.2|2170.5|38
1627353100000|2021-07-27 02:31:40|2179.6|2170.9|2180.1|2171.4|2180.1|2171.4|2179.59|2170.89|27
1627353110000|2021-07-27 02:31:50|2180.05|2171.35|2179.89|2171.19|2180.13|2171.43|2179.75|2171.05|32
1627353120000|2021-07-27 02:32:00|2179.82|2171.12|2178.99|2170.29|2179.9|2171.2|2178.82|2170.12|34
1627353130000|2021-07-27 02:32:10|2178.94|2170.24|2178.08|2169.38|2179.59|2170.89|2178.08|2169.38|32
1627353140000|2021-07-27 02:32:20|2178.06|2169.36|2176.56|2167.86|2178.06|2169.36|2176.56|2167.86|35
1627353150000|2021-07-27 02:32:30|2176.69|2167.99|2176.82|2168.12|2176.99|2168.29|2176.67|2167.97|33
1627353160000|2021-07-27 02:32:40|2176.77|2168.07|2174.85|2166.15|2176.83|2168.13|2174.79|2166.09|39
1627353170000|2021-07-27 02:32:50|2174.9|2166.2|2174.12|2165.42|2174.98|2166.28|2174.02|2165.32|37
1627353180000|2021-07-27 02:33:00|2174.13|2165.43|2174.34|2165.64|2175.03|2166.33|2173.92|2165.22|39
1627353190000|2021-07-27 02:33:10|2174.11|2165.41|2174.25|2165.55|2174.93|2166.23|2173.76|2165.06|38
1627353200000|2021-07-27 02:33:20|2174.2|2165.5|2172.76|2164.06|2174.49|2165.79|2171.66|2162.96|38
1627353210000|2021-07-27 02:33:30|2172.72|2164.02|2172.15|2163.45|2173.65|2164.95|2172.15|2163.45|37
1627353220000|2021-07-27 02:33:40|2172.26|2163.56|2171.9|2163.2|2172.34|2163.64|2171.58|2162.88|36
1627353230000|2021-07-27 02:33:50|2171.88|2163.18|2171.25|2162.55|2171.89|2163.19|2170.48|2161.78|35
1627353240000|2021-07-27 02:34:00|2171.34|2162.64|2173.32|2164.62|2173.42|2164.72|2171.24|2162.54|35
1627353250000|2021-07-27 02:34:10|2173.88|2165.18|2174.17|2165.47|2174.25|2165.55|2173.45|2164.75|37
1627353260000|2021-07-27 02:34:20|2174.24|2165.54|2171.36|2162.66|2174.24|2165.54|2171.36|2162.66|31
1627353270000|2021-07-27 02:34:30|2171.13|2162.43|2171.67|2162.97|2171.67|2162.97|2169.55|2160.85|39
1627353280000|2021-07-27 02:34:40|2171.3|2162.6|2170.06|2161.36|2171.94|2163.24|2169.83|2161.13|39
1627353290000|2021-07-27 02:34:50|2169.97|2161.27|2171.23|2162.53|2171.23|2162.53|2168.93|2160.23|39
1627353300000|2021-07-27 02:35:00|2171.5|2162.8|2172.03|2163.33|2172.03|2163.33|2170.54|2161.84|39
1627353310000|2021-07-27 02:35:10|2172.05|2163.35|2172.48|2163.78|2173.12|2164.42|2172.05|2163.35|36
1627353320000|2021-07-27 02:35:20|2172.58|2163.88|2172.98|2164.28|2173.09|2164.39|2172.37|2163.67|36
1627353330000|2021-07-27 02:35:30|2172.9|2164.2|2172.64|2163.94|2174.31|2165.61|2172.64|2163.94|36
1627353340000|2021-07-27 02:35:40|2173.21|2164.51|2172.04|2163.34|2173.31|2164.61|2172.04|2163.34|36
1627353350000|2021-07-27 02:35:50|2172.11|2163.41|2172.53|2163.83|2173.15|2164.45|2171.2|2162.5|39
1627353360000|2021-07-27 02:36:00|2172.66|2163.96|2174.96|2166.26|2175.14|2166.44|2172.66|2163.96|36
1627353370000|2021-07-27 02:36:10|2174.94|2166.24|2177.01|2168.31|2177.01|2168.31|2174.5|2165.8|34
1627353380000|2021-07-27 02:36:20|2177.05|2168.35|2175.21|2166.51|2177.16|2168.46|2175.21|2166.51|38
1627353390000|2021-07-27 02:36:30|2174.71|2166.01|2176.51|2167.81|2176.74|2168.04|2174.28|2165.58|38
1627353400000|2021-07-27 02:36:40|2176.52|2167.82|2177.88|2169.18|2178.2|2169.5|2176.43|2167.73|38
1627353410000|2021-07-27 02:36:50|2178.21|2169.51|2177.53|2168.83|2178.28|2169.58|2177.5|2168.8|32
1627353420000|2021-07-27 02:37:00|2177.57|2168.87|2177.02|2168.32|2178.06|2169.36|2176.86|2168.16|38
1627353430000|2021-07-27 02:37:10|2177.62|2168.92|2175.55|2166.85|2177.76|2169.06|2175.55|2166.85|35
1627353440000|2021-07-27 02:37:20|2175.9|2167.2|2174.82|2166.12|2175.98|2167.28|2174.82|2166.12|36
1627353450000|2021-07-27 02:37:30|2174.85|2166.15|2177.07|2168.37|2177.09|2168.39|2174.59|2165.89|37
1627353460000|2021-07-27 02:37:40|2177.08|2168.38|2176.8|2168.1|2177.2|2168.5|2176.49|2167.79|36
1627353470000|2021-07-27 02:37:50|2176.82|2168.12|2177.93|2169.23|2178.08|2169.38|2176.62|2167.92|38
1627353480000|2021-07-27 02:38:00|2178.05|2169.35|2177.78|2169.08|2178.07|2169.37|2177.59|2168.89|32
1627353490000|2021-07-27 02:38:10|2177.73|2169.03|2176.4|2167.7|2177.73|2169.03|2176.4|2167.7|30
1627353500000|2021-07-27 02:38:20|2176.41|2167.71|2175.06|2166.36|2176.41|2167.71|2175.06|2166.36|38
1627353510000|2021-07-27 02:38:30|2174.87|2166.17|2175.8|2167.1|2176.25|2167.55|2174.87|2166.17|34
1627353520000|2021-07-27 02:38:40|2175.61|2166.91|2174.86|2166.16|2175.75|2167.05|2174.58|2165.88|33
1627353530000|2021-07-27 02:38:50|2174.81|2166.11|2174.09|2165.39|2174.81|2166.11|2174.09|2165.39|13
1627353540000|2021-07-27 02:39:00|2173.85|2165.15|2172.92|2164.22|2173.95|2165.25|2172.9|2164.2|36
1627353550000|2021-07-27 02:39:10|2172.9|2164.2|2172.2|2163.5|2172.91|2164.21|2172.2|2163.5|29
1627353560000|2021-07-27 02:39:20|2172.15|2163.45|2171.85|2163.15|2172.67|2163.97|2171.79|2163.09|37
1627353570000|2021-07-27 02:39:30|2171.79|2163.09|2172.02|2163.32|2172.24|2163.54|2171.74|2163.04|36
1627353580000|2021-07-27 02:39:40|2172.04|2163.34|2170.8|2162.1|2172.33|2163.63|2170.64|2161.94|32
1627353590000|2021-07-27 02:39:50|2171.02|2162.32|2170.61|2161.91|2171.02|2162.32|2170.32|2161.62|33
1627353600000|2021-07-27 02:40:00|2170.58|2161.88|2170.87|2162.17|2170.91|2162.21|2170.34|2161.64|39
1627353610000|2021-07-27 02:40:10|2170.82|2162.12|2170.75|2162.05|2171.23|2162.53|2170.36|2161.66|38
1627353620000|2021-07-27 02:40:20|2170.81|2162.11|2171.25|2162.55|2171.4|2162.7|2170.73|2162.03|33
1627353630000|2021-07-27 02:40:30|2171.22|2162.52|2167.94|2159.24|2171.48|2162.78|2167.94|2159.24|36
1627353640000|2021-07-27 02:40:40|2167.88|2159.18|2167.19|2158.49|2168.32|2159.62|2167.19|2158.49|34
1627353650000|2021-07-27 02:40:50|2167.18|2158.48|2166.53|2157.83|2167.36|2158.66|2166.44|2157.74|32
1627353660000|2021-07-27 02:41:00|2166.51|2157.81|2167.99|2159.29|2168.09|2159.39|2166.47|2157.77|36
1627353670000|2021-07-27 02:41:10|2168.18|2159.48|2169.41|2160.71|2170.07|2161.37|2167.98|2159.28|39
1627353680000|2021-07-27 02:41:20|2169.13|2160.43|2166.24|2157.54|2169.14|2160.44|2165.76|2157.06|36
1627353690000|2021-07-27 02:41:30|2166.21|2157.51|2164.8|2156.1|2166.21|2157.51|2164.42|2155.72|37
1627353700000|2021-07-27 02:41:40|2164.84|2156.14|2167.97|2159.27|2168.07|2159.37|2164.72|2156.02|40
1627353710000|2021-07-27 02:41:50|2168.14|2159.44|2169.95|2161.25|2169.95|2161.25|2168.14|2159.44|34
1627353720000|2021-07-27 02:42:00|2170.11|2161.41|2170.32|2161.62|2170.51|2161.81|2169.64|2160.94|32
1627353730000|2021-07-27 02:42:10|2170.41|2161.71|2170.32|2161.62|2171.12|2162.42|2170.14|2161.44|36
1627353740000|2021-07-27 02:42:20|2170.38|2161.68|2170.75|2162.05|2170.9|2162.2|2170.32|2161.62|27
1627353750000|2021-07-27 02:42:30|2170.82|2162.12|2172.86|2164.16|2173.19|2164.49|2170.46|2161.76|30
1627353760000|2021-07-27 02:42:40|2172.94|2164.24|2172.95|2164.25|2173.64|2164.94|2171.99|2163.29|34
1627353770000|2021-07-27 02:42:50|2173.08|2164.38|2171.27|2162.57|2173.11|2164.41|2170.7|2162|38
1627353780000|2021-07-27 02:43:00|2171.11|2162.41|2168.83|2160.13|2171.14|2162.44|2167.69|2158.99|39
1627353790000|2021-07-27 02:43:10|2169.08|2160.38|2167.7|2159|2169.12|2160.42|2167.44|2158.74|36
1627353800000|2021-07-27 02:43:20|2167.57|2158.87|2167.6|2158.9|2168.96|2160.26|2167.43|2158.73|36
1627353810000|2021-07-27 02:43:30|2167.69|2158.99|2170.39|2161.69|2170.39|2161.69|2167.69|2158.99|37
1627353820000|2021-07-27 02:43:40|2170.46|2161.76|2167.89|2159.19|2170.59|2161.89|2167.89|2159.19|36
1627353830000|2021-07-27 02:43:50|2167.77|2159.07|2164.03|2155.33|2167.77|2159.07|2163.85|2155.15|36
1627353840000|2021-07-27 02:44:00|2164.22|2155.52|2164.97|2156.27|2166.65|2157.95|2164.22|2155.52|31
1627353850000|2021-07-27 02:44:10|2164.44|2155.74|2166.16|2157.46|2166.16|2157.46|2163.7|2155|34
1627353860000|2021-07-27 02:44:20|2165.41|2156.71|2164.73|2156.03|2165.86|2157.16|2163.55|2154.85|38
1627353870000|2021-07-27 02:44:30|2164.53|2155.83|2162.65|2153.95|2165.32|2156.62|2162.65|2153.95|39
1627353880000|2021-07-27 02:44:40|2163.02|2154.32|2163.45|2154.75|2163.94|2155.24|2161.62|2152.92|37
1627353890000|2021-07-27 02:44:50|2163.34|2154.64|2164.27|2155.57|2164.27|2155.57|2162.69|2153.99|34
1627353900000|2021-07-27 02:45:00|2164.34|2155.64|2167.05|2158.35|2167.05|2158.35|2164.03|2155.33|37
1627353910000|2021-07-27 02:45:10|2167.07|2158.37|2167.33|2158.63|2167.33|2158.63|2165.02|2156.32|37
1627353920000|2021-07-27 02:45:20|2167.28|2158.58|2168.15|2159.45|2168.27|2159.57|2167.28|2158.58|38
1627353930000|2021-07-27 02:45:30|2168.08|2159.38|2169.69|2160.99|2169.95|2161.25|2168.03|2159.33|32
1627353940000|2021-07-27 02:45:40|2169.77|2161.07|2170.52|2161.82|2170.52|2161.82|2169.41|2160.71|35
1627353950000|2021-07-27 02:45:50|2170.44|2161.74|2170.26|2161.56|2170.72|2162.02|2169.63|2160.93|36
1627353960000|2021-07-27 02:46:00|2170.35|2161.65|2171.64|2162.94|2172.08|2163.38|2170.3|2161.6|39
1627353970000|2021-07-27 02:46:10|2171.65|2162.95|2167.68|2158.98|2171.65|2162.95|2166.63|2157.93|40
1627353980000|2021-07-27 02:46:20|2167.78|2159.08|2166.11|2157.41|2168.35|2159.65|2165.87|2157.17|39
1627353990000|2021-07-27 02:46:30|2166.1|2157.4|2167.85|2159.15|2167.85|2159.15|2165.41|2156.71|39
1627354000000|2021-07-27 02:46:40|2167.96|2159.26|2170.92|2162.22|2171.25|2162.55|2167.71|2159.01|34
1627354010000|2021-07-27 02:46:50|2171.09|2162.39|2171.91|2163.21|2172.12|2163.42|2171.09|2162.39|32
1627354020000|2021-07-27 02:47:00|2171.92|2163.22|2171.83|2163.13|2172.58|2163.88|2170.03|2161.33|34
1627354030000|2021-07-27 02:47:10|2171.76|2163.06|2173.33|2164.63|2173.82|2165.12|2171.7|2163|33
1627354040000|2021-07-27 02:47:20|2173.63|2164.93|2172.45|2163.75|2173.87|2165.17|2171.77|2163.07|34
1627354050000|2021-07-27 02:47:30|2172.43|2163.73|2172.5|2163.8|2172.67|2163.97|2171.45|2162.75|31
1627354060000|2021-07-27 02:47:40|2172.47|2163.77|2173.56|2164.86|2173.7|2165|2172.45|2163.75|38
1627354070000|2021-07-27 02:47:50|2173.52|2164.82|2172.87|2164.17|2173.54|2164.84|2172.71|2164.01|35
1627354080000|2021-07-27 02:48:00|2172.79|2164.09|2172.34|2163.64|2172.9|2164.2|2172.34|2163.64|35
1627354090000|2021-07-27 02:48:10|2172.17|2163.47|2171.51|2162.81|2172.28|2163.58|2170.99|2162.29|38
1627354100000|2021-07-27 02:48:20|2171.6|2162.9|2171.22|2162.52|2172.22|2163.52|2171.07|2162.37|33
1627354110000|2021-07-27 02:48:30|2171.19|2162.49|2171.19|2162.49|2171.68|2162.98|2171.11|2162.41|36
1627354120000|2021-07-27 02:48:40|2171.28|2162.58|2171.91|2163.21|2171.91|2163.21|2171.24|2162.54|33
1627354130000|2021-07-27 02:48:50|2171.94|2163.24|2172.9|2164.2|2173.17|2164.47|2171.91|2163.21|35
1627354140000|2021-07-27 02:49:00|2172.95|2164.25|2173.26|2164.56|2173.41|2164.71|2172.47|2163.77|37
1627354150000|2021-07-27 02:49:10|2173.28|2164.58|2175.57|2166.87|2176.16|2167.46|2173.28|2164.58|40
1627354160000|2021-07-27 02:49:20|2175.67|2166.97|2174.38|2165.68|2175.78|2167.08|2174.38|2165.68|37
1627354170000|2021-07-27 02:49:30|2174.27|2165.57|2174.37|2165.67|2175.05|2166.35|2173.6|2164.9|36
1627354180000|2021-07-27 02:49:40|2174.33|2165.63|2175.14|2166.44|2175.35|2166.65|2174.02|2165.32|35
1627354190000|2021-07-27 02:49:50|2175.26|2166.56|2176.15|2167.45|2176.9|2168.2|2175.04|2166.34|39
1627354200000|2021-07-27 02:50:00|2176.1|2167.4|2176|2167.3|2177.06|2168.36|2176|2167.3|38
1627354210000|2021-07-27 02:50:10|2176.17|2167.47|2176.48|2167.78|2176.64|2167.94|2175.98|2167.28|36
1627354220000|2021-07-27 02:50:20|2176.47|2167.77|2177.91|2169.21|2178.49|2169.79|2176.47|2167.77|35
1627354230000|2021-07-27 02:50:30|2177.85|2169.15|2178.72|2170.02|2178.97|2170.27|2177.66|2168.96|38
1627354240000|2021-07-27 02:50:40|2178.86|2170.16|2179.25|2170.55|2179.33|2170.63|2178.86|2170.16|33
1627354250000|2021-07-27 02:50:50|2179.56|2170.86|2179.55|2170.85|2179.67|2170.97|2178.88|2170.18|38
1627354260000|2021-07-27 02:51:00|2179.53|2170.83|2179.55|2170.85|2179.93|2171.23|2179.11|2170.41|35
1627354270000|2021-07-27 02:51:10|2179.53|2170.83|2179.71|2171.01|2180.03|2171.33|2178.47|2169.77|35
1627354280000|2021-07-27 02:51:20|2179.75|2171.05|2173.27|2164.57|2179.75|2171.05|2173.27|2164.57|35
1627354290000|2021-07-27 02:51:30|2173.03|2164.33|2170.7|2162|2174.48|2165.78|2169.33|2160.63|40
1627354300000|2021-07-27 02:51:40|2171.34|2162.64|2171.37|2162.67|2172.32|2163.62|2170.15|2161.45|39
1627354310000|2021-07-27 02:51:50|2171.36|2162.66|2172.12|2163.42|2173.35|2164.65|2171.36|2162.66|37
1627354320000|2021-07-27 02:52:00|2172.14|2163.44|2173.54|2164.84|2173.54|2164.84|2171.12|2162.42|36
1627354330000|2021-07-27 02:52:10|2173.88|2165.18|2170.92|2162.22|2173.88|2165.18|2170.83|2162.13|39
1627354340000|2021-07-27 02:52:20|2170.95|2162.25|2170.72|2162.02|2171.29|2162.59|2170.15|2161.45|40
1627354350000|2021-07-27 02:52:30|2170.77|2162.07|2172.75|2164.05|2172.75|2164.05|2170.58|2161.88|38
1627354360000|2021-07-27 02:52:40|2172.61|2163.91|2173.19|2164.49|2173.75|2165.05|2172.56|2163.86|40
1627354370000|2021-07-27 02:52:50|2173.44|2164.74|2174.53|2165.83|2174.93|2166.23|2173.44|2164.74|37
1627354380000|2021-07-27 02:53:00|2174.54|2165.84|2175.62|2166.92|2176.17|2167.47|2174.54|2165.84|37
1627354390000|2021-07-27 02:53:10|2175.42|2166.72|2176.18|2167.48|2176.57|2167.87|2175.42|2166.72|37
1627354400000|2021-07-27 02:53:20|2176.2|2167.5|2176.35|2167.65|2176.5|2167.8|2175.54|2166.84|37
1627354410000|2021-07-27 02:53:30|2176.2|2167.5|2177.79|2169.09|2177.79|2169.09|2176.02|2167.32|35
1627354420000|2021-07-27 02:53:40|2178.07|2169.37|2177.58|2168.88|2178.29|2169.59|2177.43|2168.73|33
1627354430000|2021-07-27 02:53:50|2177.64|2168.94|2177.11|2168.41|2178.04|2169.34|2177.09|2168.39|36
1627354440000|2021-07-27 02:54:00|2177.14|2168.44|2175.55|2166.85|2177.19|2168.49|2175.51|2166.81|34
1627354450000|2021-07-27 02:54:10|2175.56|2166.86|2176.58|2167.88|2176.58|2167.88|2174.99|2166.29|36
1627354460000|2021-07-27 02:54:20|2176.47|2167.77|2176.39|2167.69|2177.28|2168.58|2176.17|2167.47|38
1627354470000|2021-07-27 02:54:30|2176.25|2167.55|2175.06|2166.36|2176.47|2167.77|2175.06|2166.36|31
1627354480000|2021-07-27 02:54:40|2174.98|2166.28|2173.85|2165.15|2175.22|2166.52|2173.27|2164.57|24
1627354490000|2021-07-27 02:54:50|2173.84|2165.14|2173.34|2164.64|2174.03|2165.33|2173.22|2164.52|36
1627354500000|2021-07-27 02:55:00|2173.32|2164.62|2173.13|2164.43|2173.32|2164.62|2172.63|2163.93|35
1627354510000|2021-07-27 02:55:10|2173.11|2164.41|2173.56|2164.86|2173.6|2164.9|2172.81|2164.11|35
1627354520000|2021-07-27 02:55:20|2173.99|2165.29|2174.46|2165.76|2174.72|2166.02|2173.98|2165.28|34
1627354530000|2021-07-27 02:55:30|2174.47|2165.77|2174.91|2166.21|2174.91|2166.21|2174.23|2165.53|33
1627354540000|2021-07-27 02:55:40|2174.92|2166.22|2174.96|2166.26|2175.08|2166.38|2174.8|2166.1|35
1627354550000|2021-07-27 02:55:50|2174.94|2166.24|2173.76|2165.06|2174.94|2166.24|2173.67|2164.97|36
1627354560000|2021-07-27 02:56:00|2173.75|2165.05|2172.17|2163.47|2173.75|2165.05|2172.17|2163.47|38
1627354570000|2021-07-27 02:56:10|2171.86|2163.16|2170.27|2161.57|2171.86|2163.16|2169.95|2161.25|35
1627354580000|2021-07-27 02:56:20|2170.38|2161.68|2170.36|2161.66|2171.68|2162.98|2170.26|2161.56|38
1627354590000|2021-07-27 02:56:30|2170.63|2161.93|2170.55|2161.85|2170.96|2162.26|2170.21|2161.51|37
1627354600000|2021-07-27 02:56:40|2170.56|2161.86|2170.01|2161.31|2171.72|2163.02|2169.95|2161.25|37
1627354610000|2021-07-27 02:56:50|2170|2161.3|2168.65|2159.95|2170.06|2161.36|2168.4|2159.7|35
1627354620000|2021-07-27 02:57:00|2168.58|2159.88|2168.98|2160.28|2170.35|2161.65|2168.58|2159.88|38
1627354630000|2021-07-27 02:57:10|2168.83|2160.13|2170.75|2162.05|2170.75|2162.05|2168.83|2160.13|36
1627354640000|2021-07-27 02:57:20|2170.84|2162.14|2171.2|2162.5|2171.86|2163.16|2170.84|2162.14|37
1627354650000|2021-07-27 02:57:30|2171.26|2162.56|2170.92|2162.22|2172.18|2163.48|2170.92|2162.22|40
1627354660000|2021-07-27 02:57:40|2170.88|2162.18|2169.03|2160.33|2170.88|2162.18|2169.03|2160.33|40
1627354670000|2021-07-27 02:57:50|2168.97|2160.27|2170.57|2161.87|2170.57|2161.87|2168.57|2159.87|34
1627354680000|2021-07-27 02:58:00|2170.76|2162.06|2169.61|2160.91|2170.78|2162.08|2169.17|2160.47|37
1627354690000|2021-07-27 02:58:10|2169.63|2160.93|2170.1|2161.4|2170.1|2161.4|2166.62|2157.92|38
1627354700000|2021-07-27 02:58:20|2169.91|2161.21|2169.08|2160.38|2170.38|2161.68|2169.08|2160.38|39
1627354710000|2021-07-27 02:58:30|2168.97|2160.27|2169.97|2161.27|2170.11|2161.41|2168.61|2159.91|39
1627354720000|2021-07-27 02:58:40|2170.12|2161.42|2171.33|2162.63|2171.43|2162.73|2169.95|2161.25|38
1627354730000|2021-07-27 02:58:50|2171.24|2162.54|2171.05|2162.35|2171.35|2162.65|2171.04|2162.34|34
1627354740000|2021-07-27 02:59:00|2171.16|2162.46|2169.65|2160.95|2171.28|2162.58|2169.44|2160.74|36
1627354750000|2021-07-27 02:59:10|2169.48|2160.78|2169.59|2160.89|2169.62|2160.92|2168.91|2160.21|35
1627354760000|2021-07-27 02:59:20|2169.62|2160.92|2170.93|2162.23|2170.93|2162.23|2169.15|2160.45|34
1627354770000|2021-07-27 02:59:30|2171.01|2162.31|2171.96|2163.26|2172.7|2164|2170.99|2162.29|37
1627354780000|2021-07-27 02:59:40|2171.84|2163.14|2169.67|2160.97|2171.93|2163.23|2169.56|2160.86|38
1627354790000|2021-07-27 02:59:50|2169.66|2160.96|2168.46|2159.76|2169.66|2160.96|2168.46|2159.76|38
1627354800000|2021-07-27 03:00:00|2168.48|2159.78|2169.31|2160.61|2169.31|2160.61|2167.76|2159.06|38
1627354810000|2021-07-27 03:00:10|2169.64|2160.94|2167.66|2158.96|2170.48|2161.78|2167.66|2158.96|37
1627354820000|2021-07-27 03:00:20|2167.65|2158.95|2165.73|2157.03|2167.76|2159.06|2165.59|2156.89|39
1627354830000|2021-07-27 03:00:30|2165.66|2156.96|2165.91|2157.21|2167.1|2158.4|2165.6|2156.9|38
1627354840000|2021-07-27 03:00:40|2165.61|2156.91|2165.33|2156.63|2166.09|2157.39|2165.25|2156.55|37
1627354850000|2021-07-27 03:00:50|2165.32|2156.62|2163.95|2155.25|2165.38|2156.68|2163.59|2154.89|37
1627354860000|2021-07-27 03:01:00|2163.94|2155.24|2159.72|2151.02|2163.97|2155.27|2156.71|2148.01|40
1627354870000|2021-07-27 03:01:10|2159.82|2151.12|2157.57|2148.87|2160.64|2151.94|2157.31|2148.61|40
1627354880000|2021-07-27 03:01:20|2157.3|2148.6|2159.61|2150.91|2160.45|2151.75|2157.3|2148.6|38
1627354890000|2021-07-27 03:01:30|2159.8|2151.1|2160.83|2152.13|2161.55|2152.85|2159.53|2150.83|40
1627354900000|2021-07-27 03:01:40|2161.35|2152.65|2163.7|2155|2163.72|2155.02|2161.35|2152.65|39
1627354910000|2021-07-27 03:01:50|2163.6|2154.9|2165.54|2156.84|2165.58|2156.88|2163.27|2154.57|36
1627354920000|2021-07-27 03:02:00|2165.66|2156.96|2165.64|2156.94|2165.66|2156.96|2163.57|2154.87|39
1627354930000|2021-07-27 03:02:10|2165.7|2157|2168.85|2160.15|2168.97|2160.27|2165.7|2157|35
1627354940000|2021-07-27 03:02:20|2168.79|2160.09|2166.08|2157.38|2168.8|2160.1|2166.08|2157.38|39
1627354950000|2021-07-27 03:02:30|2166.15|2157.45|2164.63|2155.93|2166.15|2157.45|2163.14|2154.44|37
1627354960000|2021-07-27 03:02:40|2164.7|2156|2162.26|2153.56|2164.7|2156|2162.13|2153.43|37
1627354970000|2021-07-27 03:02:50|2162.33|2153.63|2163.31|2154.61|2163.67|2154.97|2162.32|2153.62|34
1627354980000|2021-07-27 03:03:00|2163.29|2154.59|2164.13|2155.43|2164.13|2155.43|2163.22|2154.52|33
1627354990000|2021-07-27 03:03:10|2164.24|2155.54|2162.32|2153.62|2164.57|2155.87|2162|2153.3|39
1627355000000|2021-07-27 03:03:20|2162.1|2153.4|2161.42|2152.72|2162.46|2153.76|2161.27|2152.57|38
1627355010000|2021-07-27 03:03:30|2161.65|2152.95|2161.76|2153.06|2162.73|2154.03|2161.55|2152.85|36
1627355020000|2021-07-27 03:03:40|2161.67|2152.97|2163.35|2154.65|2163.52|2154.82|2161.67|2152.97|31
1627355030000|2021-07-27 03:03:50|2163.37|2154.67|2163.08|2154.38|2164.57|2155.87|2163.08|2154.38|35
1627355040000|2021-07-27 03:04:00|2162.99|2154.29|2162|2153.3|2163.13|2154.43|2161.82|2153.12|36
1627355050000|2021-07-27 03:04:10|2162.16|2153.46|2159.72|2151.02|2162.75|2154.05|2159.72|2151.02|37
1627355060000|2021-07-27 03:04:20|2159.76|2151.06|2160.09|2151.39|2161.48|2152.78|2159.76|2151.06|39
1627355070000|2021-07-27 03:04:30|2159.94|2151.24|2160.55|2151.85|2161.41|2152.71|2159.94|2151.24|39
1627355080000|2021-07-27 03:04:40|2160.85|2152.15|2161.42|2152.72|2162.09|2153.39|2160.69|2151.99|36
1627355090000|2021-07-27 03:04:50|2161.1|2152.4|2160.79|2152.09|2161.37|2152.67|2160.1|2151.4|34
1627355100000|2021-07-27 03:05:00|2160.62|2151.92|2161.99|2153.29|2162.52|2153.82|2160.45|2151.75|35
1627355110000|2021-07-27 03:05:10|2161.97|2153.27|2163.39|2154.69|2163.75|2155.05|2161.95|2153.25|37
1627355120000|2021-07-27 03:05:20|2163.36|2154.66|2163.57|2154.87|2163.65|2154.95|2163.21|2154.51|38
1627355130000|2021-07-27 03:05:30|2164.13|2155.43|2164.87|2156.17|2166.03|2157.33|2164.13|2155.43|38
1627355140000|2021-07-27 03:05:40|2164.82|2156.12|2162.37|2153.67|2164.82|2156.12|2162.37|2153.67|36
1627355150000|2021-07-27 03:05:50|2162.35|2153.65|2162.27|2153.57|2163.03|2154.33|2162.26|2153.56|37
1627355160000|2021-07-27 03:06:00|2162.26|2153.56|2161.89|2153.19|2162.26|2153.56|2161.38|2152.68|33
1627355170000|2021-07-27 03:06:10|2162.19|2153.49|2161.24|2152.54|2162.19|2153.49|2160.53|2151.83|35
1627355180000|2021-07-27 03:06:20|2160.97|2152.27|2160.61|2151.91|2160.97|2152.27|2159.87|2151.17|39
1627355190000|2021-07-27 03:06:30|2160.73|2152.03|2161.59|2152.89|2161.92|2153.22|2160.6|2151.9|35
1627355200000|2021-07-27 03:06:40|2161.58|2152.88|2161.79|2153.09|2162.05|2153.35|2160.92|2152.22|37
1627355210000|2021-07-27 03:06:50|2162.07|2153.37|2159.48|2150.78|2162.07|2153.37|2159.48|2150.78|37
1627355220000|2021-07-27 03:07:00|2159.38|2150.68|2157.83|2149.13|2159.38|2150.68|2156.8|2148.1|40
1627355230000|2021-07-27 03:07:10|2157.84|2149.14|2159.02|2150.32|2159.07|2150.37|2157.81|2149.11|38
1627355240000|2021-07-27 03:07:20|2159.14|2150.44|2158.69|2149.99|2159.25|2150.55|2158.49|2149.79|30
1627355250000|2021-07-27 03:07:30|2158.94|2150.24|2159.01|2150.31|2159.03|2150.33|2158.17|2149.47|34
1627355260000|2021-07-27 03:07:40|2158.98|2150.28|2158.49|2149.79|2158.98|2150.28|2158.08|2149.38|38
1627355270000|2021-07-27 03:07:50|2158.63|2149.93|2157.67|2148.97|2158.91|2150.21|2157.45|2148.75|36
1627355280000|2021-07-27 03:08:00|2157.65|2148.95|2159.1|2150.4|2159.21|2150.51|2157.57|2148.87|39
1627355290000|2021-07-27 03:08:10|2158.66|2149.96|2160.79|2152.09|2161.27|2152.57|2158.66|2149.96|38
1627355300000|2021-07-27 03:08:20|2160.75|2152.05|2162.17|2153.47|2162.34|2153.64|2160.64|2151.94|40
1627355310000|2021-07-27 03:08:30|2162.15|2153.45|2160.63|2151.93|2162.24|2153.54|2160.63|2151.93|34
1627355320000|2021-07-27 03:08:40|2160.67|2151.97|2161.28|2152.58|2161.4|2152.7|2160.05|2151.35|35
1627355330000|2021-07-27 03:08:50|2161.27|2152.57|2161.46|2152.76|2161.98|2153.28|2161.06|2152.36|35
1627355340000|2021-07-27 03:09:00|2161.48|2152.78|2160.54|2151.84|2161.55|2152.85|2160.36|2151.66|30
1627355350000|2021-07-27 03:09:10|2160.5|2151.8|2160.86|2152.16|2160.95|2152.25|2159.69|2150.99|31
1627355360000|2021-07-27 03:09:20|2160.9|2152.2|2161.4|2152.7|2161.53|2152.83|2160.9|2152.2|28
1627355370000|2021-07-27 03:09:30|2161.35|2152.65|2163.74|2155.04|2163.74|2155.04|2161.21|2152.51|34
1627355380000|2021-07-27 03:09:40|2163.7|2155|2162.77|2154.07|2164.2|2155.5|2162.53|2153.83|34
1627355390000|2021-07-27 03:09:50|2162.3|2153.6|2161.52|2152.82|2162.3|2153.6|2161.18|2152.48|39
1627355400000|2021-07-27 03:10:00|2161.56|2152.86|2164.07|2155.37|2164.07|2155.37|2161.56|2152.86|30
1627355410000|2021-07-27 03:10:10|2163.99|2155.29|2163.57|2154.87|2164.21|2155.51|2162.72|2154.02|35
1627355420000|2021-07-27 03:10:20|2163.08|2154.38|2161.56|2152.86|2163.19|2154.49|2161.27|2152.57|36
1627355430000|2021-07-27 03:10:30|2161.51|2152.81|2162.67|2153.97|2162.83|2154.13|2161.3|2152.6|36
1627355440000|2021-07-27 03:10:40|2162.73|2154.03|2163.86|2155.16|2163.86|2155.16|2162.73|2154.03|34
1627355450000|2021-07-27 03:10:50|2163.51|2154.81|2164.27|2155.57|2164.27|2155.57|2163.46|2154.76|30
1627355460000|2021-07-27 03:11:00|2164.28|2155.58|2164.76|2156.06|2164.89|2156.19|2163.91|2155.21|37
1627355470000|2021-07-27 03:11:10|2164.75|2156.05|2163.12|2154.42|2165.67|2156.97|2162.98|2154.28|36
1627355480000|2021-07-27 03:11:20|2162.98|2154.28|2164.82|2156.12|2164.91|2156.21|2162.12|2153.42|30
1627355490000|2021-07-27 03:11:30|2164.84|2156.14|2165.82|2157.12|2165.82|2157.12|2164.58|2155.88|34
1627355500000|2021-07-27 03:11:40|2166.1|2157.4|2166.1|2157.4|2166.1|2157.4|2165.37|2156.67|35
1627355510000|2021-07-27 03:11:50|2166.11|2157.41|2166.14|2157.44|2166.54|2157.84|2166.11|2157.41|22
1627355520000|2021-07-27 03:12:00|2166.16|2157.46|2166.96|2158.26|2167.03|2158.33|2165.88|2157.18|33
1627355530000|2021-07-27 03:12:10|2166.95|2158.25|2167.05|2158.35|2167.36|2158.66|2166.93|2158.23|29
1627355540000|2021-07-27 03:12:20|2167.09|2158.39|2166.9|2158.2|2167.26|2158.56|2166.88|2158.18|31
1627355550000|2021-07-27 03:12:30|2166.86|2158.16|2166.82|2158.12|2166.92|2158.22|2165.79|2157.09|39
1627355560000|2021-07-27 03:12:40|2166.85|2158.15|2166.56|2157.86|2166.96|2158.26|2166.48|2157.78|34
1627355570000|2021-07-27 03:12:50|2166.52|2157.82|2166.23|2157.53|2166.52|2157.82|2165.56|2156.86|38
1627355580000|2021-07-27 03:13:00|2166.22|2157.52|2166.38|2157.68|2166.55|2157.85|2165.82|2157.12|29
1627355590000|2021-07-27 03:13:10|2166.52|2157.82|2165.46|2156.76|2166.7|2158|2165.37|2156.67|31
1627355600000|2021-07-27 03:13:20|2165.45|2156.75|2166.18|2157.48|2166.22|2157.52|2165.33|2156.63|35
1627355610000|2021-07-27 03:13:30|2166.44|2157.74|2167.75|2159.05|2167.94|2159.24|2166.44|2157.74|38
1627355620000|2021-07-27 03:13:40|2168.33|2159.63|2169.22|2160.52|2169.38|2160.68|2167.75|2159.05|31
1627355630000|2021-07-27 03:13:50|2169.17|2160.47|2169.77|2161.07|2170.16|2161.46|2169.15|2160.45|37
1627355640000|2021-07-27 03:14:00|2169.87|2161.17|2170.04|2161.34|2170.34|2161.64|2169.74|2161.04|36
1627355650000|2021-07-27 03:14:10|2170.06|2161.36|2170.95|2162.25|2171.02|2162.32|2169.97|2161.27|35
1627355660000|2021-07-27 03:14:20|2170.81|2162.11|2171.39|2162.69|2171.53|2162.83|2170.78|2162.08|32
1627355670000|2021-07-27 03:14:30|2171.48|2162.78|2171.87|2163.17|2172.09|2163.39|2171.33|2162.63|35
1627355680000|2021-07-27 03:14:40|2171.93|2163.23|2172.25|2163.55|2172.25|2163.55|2171.08|2162.38|35
1627355690000|2021-07-27 03:14:50|2172.21|2163.51|2172.03|2163.33|2172.21|2163.51|2171.69|2162.99|36
1627355700000|2021-07-27 03:15:00|2172.15|2163.45|2172.22|2163.52|2172.67|2163.97|2172.1|2163.4|32
1627355710000|2021-07-27 03:15:10|2172.01|2163.31|2171.75|2163.05|2172.01|2163.31|2171.61|2162.91|25
1627355720000|2021-07-27 03:15:20|2171.71|2163.01|2171.7|2163|2171.78|2163.08|2171.65|2162.95|11
1627355730000|2021-07-27 03:15:30|2171.65|2162.95|2170.35|2161.65|2171.66|2162.96|2170.34|2161.64|21
1627355740000|2021-07-27 03:15:40|2170.59|2161.89|2172.37|2163.67|2172.37|2163.67|2170.59|2161.89|32
1627355750000|2021-07-27 03:15:50|2172.75|2164.05|2172.93|2164.23|2172.97|2164.27|2172.73|2164.03|22
1627355760000|2021-07-27 03:16:00|2172.97|2164.27|2174.49|2165.79|2174.59|2165.89|2172.93|2164.23|23
1627355770000|2021-07-27 03:16:10|2174.45|2165.75|2175.41|2166.71|2175.53|2166.83|2174.4|2165.7|27
1627355780000|2021-07-27 03:16:20|2175.16|2166.46|2174.29|2165.59|2175.82|2167.12|2173.99|2165.29|36
1627355790000|2021-07-27 03:16:30|2174.36|2165.66|2174.74|2166.04|2174.74|2166.04|2174.27|2165.57|25
1627355800000|2021-07-27 03:16:40|2174.9|2166.2|2174.97|2166.27|2175.2|2166.5|2174.86|2166.16|27
1627355810000|2021-07-27 03:16:50|2175|2166.3|2175|2166.3|2175.11|2166.41|2174.94|2166.24|30
1627355820000|2021-07-27 03:17:00|2174.99|2166.29|2174.47|2165.77|2175.06|2166.36|2174.45|2165.75|28
1627355830000|2021-07-27 03:17:10|2174.44|2165.74|2175.86|2167.16|2176|2167.3|2174.25|2165.55|25
1627355840000|2021-07-27 03:17:20|2175.84|2167.14|2176.36|2167.66|2176.42|2167.72|2175.75|2167.05|27
1627355850000|2021-07-27 03:17:30|2176.38|2167.68|2175.56|2166.86|2176.42|2167.72|2175.56|2166.86|18
1627355860000|2021-07-27 03:17:40|2175.35|2166.65|2175.15|2166.45|2175.35|2166.65|2174.8|2166.1|28
1627355870000|2021-07-27 03:17:50|2175.21|2166.51|2174.94|2166.24|2175.21|2166.51|2174.9|2166.2|16
1627355880000|2021-07-27 03:18:00|2174.9|2166.2|2175.97|2167.27|2175.97|2167.27|2174.9|2166.2|26
1627355890000|2021-07-27 03:18:10|2175.95|2167.25|2175.06|2166.36|2176.14|2167.44|2175.02|2166.32|32
1627355900000|2021-07-27 03:18:20|2175.03|2166.33|2173.61|2164.91|2175.1|2166.4|2173.56|2164.86|32
1627355910000|2021-07-27 03:18:30|2173.49|2164.79|2172.32|2163.62|2173.82|2165.12|2171.99|2163.29|31
1627355920000|2021-07-27 03:18:40|2172.29|2163.59|2170.96|2162.26|2172.29|2163.59|2170.92|2162.22|37
1627355930000|2021-07-27 03:18:50|2170.98|2162.28|2169.95|2161.25|2171.01|2162.31|2169.66|2160.96|35
1627355940000|2021-07-27 03:19:00|2169.82|2161.12|2172|2163.3|2172.21|2163.51|2169.79|2161.09|38
1627355950000|2021-07-27 03:19:10|2171.89|2163.19|2171.38|2162.68|2171.91|2163.21|2171.24|2162.54|37
1627355960000|2021-07-27 03:19:20|2171.37|2162.67|2172.51|2163.81|2172.78|2164.08|2171.34|2162.64|35
1627355970000|2021-07-27 03:19:30|2172.53|2163.83|2173.27|2164.57|2173.29|2164.59|2172.53|2163.83|31
1627355980000|2021-07-27 03:19:40|2173.34|2164.64|2172.99|2164.29|2173.34|2164.64|2172.99|2164.29|29
1627355990000|2021-07-27 03:19:50|2172.97|2164.27|2173.12|2164.42|2173.27|2164.57|2172.97|2164.27|18
1627356000000|2021-07-27 03:20:00|2173.11|2164.41|2173.07|2164.37|2173.11|2164.41|2173.05|2164.35|13
1627356010000|2021-07-27 03:20:10|2173.1|2164.4|2175.5|2166.8|2175.5|2166.8|2173.07|2164.37|31
1627356020000|2021-07-27 03:20:20|2175.49|2166.79|2176.98|2168.28|2176.98|2168.28|2175.49|2166.79|34
1627356030000|2021-07-27 03:20:30|2176.92|2168.22|2175.73|2167.03|2176.95|2168.25|2175.73|2167.03|28
1627356040000|2021-07-27 03:20:40|2175.74|2167.04|2177.03|2168.33|2177.11|2168.41|2175.68|2166.98|37
1627356050000|2021-07-27 03:20:50|2177.1|2168.4|2177.72|2169.02|2177.74|2169.04|2177.1|2168.4|37
1627356060000|2021-07-27 03:21:00|2177.64|2168.94|2178.2|2169.5|2178.2|2169.5|2176.72|2168.02|37
1627356070000|2021-07-27 03:21:10|2178.14|2169.44|2179.47|2170.77|2179.47|2170.77|2177.91|2169.21|32
1627356080000|2021-07-27 03:21:20|2179.49|2170.79|2179.95|2171.25|2180.04|2171.34|2179.37|2170.67|34
1627356090000|2021-07-27 03:21:30|2179.85|2171.15|2179.01|2170.31|2180.37|2171.67|2178.94|2170.24|32
1627356100000|2021-07-27 03:21:40|2179.07|2170.37|2180.27|2171.57|2180.4|2171.7|2179.07|2170.37|29
1627356110000|2021-07-27 03:21:50|2179.87|2171.17|2178.7|2170|2179.87|2171.17|2178.61|2169.91|32
1627356120000|2021-07-27 03:22:00|2178.71|2170.01|2178.64|2169.94|2178.78|2170.08|2178.55|2169.85|29
1627356130000|2021-07-27 03:22:10|2178.67|2169.97|2179.48|2170.78|2179.61|2170.91|2178.67|2169.97|32
1627356140000|2021-07-27 03:22:20|2179.41|2170.71|2179.26|2170.56|2179.55|2170.85|2179.22|2170.52|32
1627356150000|2021-07-27 03:22:30|2179.33|2170.63|2180.38|2171.68|2180.65|2171.95|2179.31|2170.61|32
1627356160000|2021-07-27 03:22:40|2180.39|2171.69|2180|2171.3|2180.66|2171.96|2179.88|2171.18|33
1627356170000|2021-07-27 03:22:50|2179.98|2171.28|2180.48|2171.78|2180.63|2171.93|2178.99|2170.29|36
1627356180000|2021-07-27 03:23:00|2180.54|2171.84|2181.62|2172.92|2181.62|2172.92|2180.49|2171.79|37
1627356190000|2021-07-27 03:23:10|2181.63|2172.93|2180.33|2171.63|2181.66|2172.96|2180.25|2171.55|39
1627356200000|2021-07-27 03:23:20|2180.37|2171.67|2182.92|2174.22|2183.14|2174.44|2180.35|2171.65|36
1627356210000|2021-07-27 03:23:30|2182.75|2174.05|2183.18|2174.48|2183.28|2174.58|2182.69|2173.99|36
1627356220000|2021-07-27 03:23:40|2183.17|2174.47|2183.19|2174.49|2184.93|2176.23|2183.17|2174.47|39
1627356230000|2021-07-27 03:23:50|2183.51|2174.81|2182.84|2174.14|2185.29|2176.59|2182.76|2174.06|37
1627356240000|2021-07-27 03:24:00|2182.86|2174.16|2185.28|2176.58|2185.89|2177.19|2182.5|2173.8|38
1627356250000|2021-07-27 03:24:10|2185.06|2176.36|2183.9|2175.2|2185.06|2176.36|2183.32|2174.62|32
1627356260000|2021-07-27 03:24:20|2183.94|2175.24|2185.56|2176.86|2185.56|2176.86|2183.83|2175.13|25
1627356270000|2021-07-27 03:24:30|2185.57|2176.87|2185.05|2176.35|2185.57|2176.87|2184.95|2176.25|38
1627356280000|2021-07-27 03:24:40|2185.18|2176.48|2184.72|2176.02|2185.34|2176.64|2184.46|2175.76|32
1627356290000|2021-07-27 03:24:50|2184.71|2176.01|2185.39|2176.69|2185.47|2176.77|2184.58|2175.88|34
1627356300000|2021-07-27 03:25:00|2185.37|2176.67|2185.22|2176.52|2185.39|2176.69|2185.22|2176.52|20
1627356310000|2021-07-27 03:25:10|2185.21|2176.51|2184.18|2175.48|2185.37|2176.67|2184.18|2175.48|30
1627356320000|2021-07-27 03:25:20|2184.21|2175.51|2181.97|2173.27|2184.21|2175.51|2181.97|2173.27|36
1627356330000|2021-07-27 03:25:30|2181.77|2173.07|2182.06|2173.36|2183.15|2174.45|2181.69|2172.99|40
1627356340000|2021-07-27 03:25:40|2181.93|2173.23|2183.69|2174.99|2184.12|2175.42|2181.93|2173.23|37
1627356350000|2021-07-27 03:25:50|2183.59|2174.89|2182.8|2174.1|2183.65|2174.95|2182.6|2173.9|39
1627356360000|2021-07-27 03:26:00|2182.71|2174.01|2182.73|2174.03|2183.2|2174.5|2182.71|2174.01|36
1627356370000|2021-07-27 03:26:10|2182.72|2174.02|2181.42|2172.72|2182.74|2174.04|2181.33|2172.63|31
1627356380000|2021-07-27 03:26:20|2181.33|2172.63|2181.19|2172.49|2181.33|2172.63|2180.07|2171.37|39
1627356390000|2021-07-27 03:26:30|2181.07|2172.37|2181.12|2172.42|2181.55|2172.85|2180.74|2172.04|35
1627356400000|2021-07-27 03:26:40|2180.98|2172.28|2181|2172.3|2181.24|2172.54|2180.76|2172.06|35
1627356410000|2021-07-27 03:26:50|2180.95|2172.25|2180.65|2171.95|2180.97|2172.27|2180.6|2171.9|34
1627356420000|2021-07-27 03:27:00|2180.59|2171.89|2180.71|2172.01|2181.11|2172.41|2180.59|2171.89|33
1627356430000|2021-07-27 03:27:10|2180.66|2171.96|2180.45|2171.75|2180.73|2172.03|2180.38|2171.68|25
1627356440000|2021-07-27 03:27:20|2180.46|2171.76|2180.26|2171.56|2180.49|2171.79|2180.23|2171.53|33
1627356450000|2021-07-27 03:27:30|2180.21|2171.51|2179.88|2171.18|2180.29|2171.59|2179.88|2171.18|26
1627356460000|2021-07-27 03:27:40|2179.94|2171.24|2179.66|2170.96|2179.94|2171.24|2179.34|2170.64|34
1627356470000|2021-07-27 03:27:50|2179.73|2171.03|2178.46|2169.76|2180|2171.3|2178.44|2169.74|37
1627356480000|2021-07-27 03:28:00|2178.6|2169.9|2179.79|2171.09|2179.79|2171.09|2178.6|2169.9|38
1627356490000|2021-07-27 03:28:10|2179.72|2171.02|2181.44|2172.74|2181.44|2172.74|2179.69|2170.99|37
1627356500000|2021-07-27 03:28:20|2181.45|2172.75|2183.6|2174.9|2183.63|2174.93|2181.31|2172.61|37
1627356510000|2021-07-27 03:28:30|2183.61|2174.91|2183.6|2174.9|2183.88|2175.18|2183.3|2174.6|35
1627356520000|2021-07-27 03:28:40|2183.57|2174.87|2183.74|2175.04|2183.87|2175.17|2183.46|2174.76|33
1627356530000|2021-07-27 03:28:50|2183.73|2175.03|2183.52|2174.82|2183.74|2175.04|2183.5|2174.8|30
1627356540000|2021-07-27 03:29:00|2183.54|2174.84|2184.27|2175.57|2184.27|2175.57|2183.52|2174.82|22
1627356550000|2021-07-27 03:29:10|2184.25|2175.55|2183.31|2174.61|2184.39|2175.69|2183.31|2174.61|27
1627356560000|2021-07-27 03:29:20|2183.32|2174.62|2181.97|2173.27|2183.35|2174.65|2181.74|2173.04|33
1627356570000|2021-07-27 03:29:30|2181.99|2173.29|2182.3|2173.6|2182.65|2173.95|2181.8|2173.1|34
1627356580000|2021-07-27 03:29:40|2182.28|2173.58|2180.97|2172.27|2182.51|2173.81|2180.83|2172.13|37
1627356590000|2021-07-27 03:29:50|2180.99|2172.29|2181.91|2173.21|2182.11|2173.41|2180.87|2172.17|33
1627356600000|2021-07-27 03:30:00|2181.87|2173.17|2182.56|2173.86|2182.91|2174.21|2181.86|2173.16|31
1627356610000|2021-07-27 03:30:10|2182.63|2173.93|2183.37|2174.67|2183.52|2174.82|2182.6|2173.9|33
1627356620000|2021-07-27 03:30:20|2183.39|2174.69|2183.14|2174.44|2183.66|2174.96|2183.01|2174.31|33
1627356630000|2021-07-27 03:30:30|2183.07|2174.37|2184.31|2175.61|2184.31|2175.61|2183.06|2174.36|31
1627356640000|2021-07-27 03:30:40|2184.12|2175.42|2184.47|2175.77|2184.47|2175.77|2183.98|2175.28|38
1627356650000|2021-07-27 03:30:50|2184.44|2175.74|2185.13|2176.43|2185.71|2177.01|2184.32|2175.62|32
1627356660000|2021-07-27 03:31:00|2185.08|2176.38|2183.57|2174.87|2185.08|2176.38|2183.54|2174.84|37
1627356670000|2021-07-27 03:31:10|2183.54|2174.84|2183.3|2174.6|2183.61|2174.91|2182.59|2173.89|34
1627356680000|2021-07-27 03:31:20|2183.32|2174.62|2183.09|2174.39|2183.38|2174.68|2182.93|2174.23|31
1627356690000|2021-07-27 03:31:30|2183.04|2174.34|2183.04|2174.34|2183.3|2174.6|2183.03|2174.33|33
1627356700000|2021-07-27 03:31:40|2183.03|2174.33|2182.33|2173.63|2183.12|2174.42|2182.08|2173.38|35
1627356710000|2021-07-27 03:31:50|2182.15|2173.45|2180.5|2171.8|2182.15|2173.45|2180.23|2171.53|37
1627356720000|2021-07-27 03:32:00|2180.48|2171.78|2180.38|2171.68|2180.78|2172.08|2180.09|2171.39|33
1627356730000|2021-07-27 03:32:10|2180.73|2172.03|2181.36|2172.66|2181.47|2172.77|2180.23|2171.53|39
1627356740000|2021-07-27 03:32:20|2181.33|2172.63|2181.09|2172.39|2181.66|2172.96|2181|2172.3|37
1627356750000|2021-07-27 03:32:30|2181.04|2172.34|2181.05|2172.35|2181.3|2172.6|2180.72|2172.02|38
1627356760000|2021-07-27 03:32:40|2181.12|2172.42|2180.96|2172.26|2181.18|2172.48|2180.78|2172.08|39
1627356770000|2021-07-27 03:32:50|2180.98|2172.28|2181.2|2172.5|2181.24|2172.54|2180.68|2171.98|33
1627356780000|2021-07-27 03:33:00|2180.83|2172.13|2181.26|2172.56|2182|2173.3|2180.83|2172.13|35
1627356790000|2021-07-27 03:33:10|2181.04|2172.34|2181.33|2172.63|2181.4|2172.7|2180.84|2172.14|35
1627356800000|2021-07-27 03:33:20|2180.98|2172.28|2180.38|2171.68|2181.67|2172.97|2180.21|2171.51|39
1627356810000|2021-07-27 03:33:30|2180.35|2171.65|2180.12|2171.42|2180.37|2171.67|2180.07|2171.37|35
1627356820000|2021-07-27 03:33:40|2180.08|2171.38|2179.8|2171.1|2180.23|2171.53|2179.8|2171.1|36
1627356830000|2021-07-27 03:33:50|2179.93|2171.23|2180.8|2172.1|2180.84|2172.14|2179.64|2170.94|31
1627356840000|2021-07-27 03:34:00|2180.78|2172.08|2181.76|2173.06|2181.86|2173.16|2180.7|2172|25
1627356850000|2021-07-27 03:34:10|2181.73|2173.03|2182.48|2173.78|2182.59|2173.89|2181.73|2173.03|37
1627356860000|2021-07-27 03:34:20|2182.5|2173.8|2182.07|2173.37|2182.66|2173.96|2182.05|2173.35|29
1627356870000|2021-07-27 03:34:30|2182.08|2173.38|2183.4|2174.7|2183.4|2174.7|2182.08|2173.38|33
1627356880000|2021-07-27 03:34:40|2183.41|2174.71|2183.89|2175.19|2183.97|2175.27|2183.37|2174.67|28
1627356890000|2021-07-27 03:34:50|2183.9|2175.2|2186.31|2177.61|2186.31|2177.61|2183.83|2175.13|29
1627356900000|2021-07-27 03:35:00|2186.03|2177.33|2184.79|2176.09|2186.03|2177.33|2184.69|2175.99|34
1627356910000|2021-07-27 03:35:10|2184.78|2176.08|2182.96|2174.26|2184.99|2176.29|2182.96|2174.26|35
1627356920000|2021-07-27 03:35:20|2182.97|2174.27|2182.61|2173.91|2182.97|2174.27|2182.04|2173.34|37
1627356930000|2021-07-27 03:35:30|2182.86|2174.16|2182.08|2173.38|2183.06|2174.36|2182.08|2173.38|28
1627356940000|2021-07-27 03:35:40|2182.01|2173.31|2182.78|2174.08|2182.95|2174.25|2181.52|2172.82|23
1627356950000|2021-07-27 03:35:50|2182.84|2174.14|2181.86|2173.16|2182.84|2174.14|2181.82|2173.12|17
1627356960000|2021-07-27 03:36:00|2182.25|2173.55|2181.65|2172.95|2182.35|2173.65|2181.65|2172.95|10
1627356970000|2021-07-27 03:36:10|2181.5|2172.8|2180.74|2172.04|2181.86|2173.16|2180.69|2171.99|24
1627356980000|2021-07-27 03:36:20|2180.66|2171.96|2181.06|2172.36|2181.26|2172.56|2180.62|2171.92|27
1627356990000|2021-07-27 03:36:30|2181.08|2172.38|2182.1|2173.4|2182.1|2173.4|2181.05|2172.35|38
1627357000000|2021-07-27 03:36:40|2182.09|2173.39|2180.75|2172.05|2182.1|2173.4|2180.66|2171.96|39
1627357010000|2021-07-27 03:36:50|2180.65|2171.95|2182.43|2173.73|2182.69|2173.99|2180.52|2171.82|36
1627357020000|2021-07-27 03:37:00|2182.54|2173.84|2183.25|2174.55|2183.27|2174.57|2182.2|2173.5|36
1627357030000|2021-07-27 03:37:10|2183.26|2174.56|2182.95|2174.25|2183.42|2174.72|2182.88|2174.18|34
1627357040000|2021-07-27 03:37:20|2182.84|2174.14|2182.09|2173.39|2182.98|2174.28|2182.09|2173.39|39
1627357050000|2021-07-27 03:37:30|2182.01|2173.31|2181.2|2172.5|2182.01|2173.31|2181.2|2172.5|34
1627357060000|2021-07-27 03:37:40|2180.85|2172.15|2180.45|2171.75|2181.14|2172.44|2180.45|2171.75|37
1627357070000|2021-07-27 03:37:50|2180.47|2171.77|2180.36|2171.66|2180.75|2172.05|2180.33|2171.63|34
1627357080000|2021-07-27 03:38:00|2180.37|2171.67|2179.88|2171.18|2180.57|2171.87|2179.88|2171.18|29
1627357090000|2021-07-27 03:38:10|2179.89|2171.19|2179.91|2171.21|2179.95|2171.25|2179.26|2170.56|25
1627357100000|2021-07-27 03:38:20|2179.8|2171.1|2179.9|2171.2|2179.96|2171.26|2179.34|2170.64|29
1627357110000|2021-07-27 03:38:30|2179.92|2171.22|2178.68|2169.98|2179.92|2171.22|2178.6|2169.9|39
1627357120000|2021-07-27 03:38:40|2178.75|2170.05|2179.24|2170.54|2179.34|2170.64|2178.6|2169.9|38
1627357130000|2021-07-27 03:38:50|2179.22|2170.52|2178.99|2170.29|2179.34|2170.64|2178.82|2170.12|35
1627357140000|2021-07-27 03:39:00|2178.91|2170.21|2179.67|2170.97|2180.71|2172.01|2178.83|2170.13|38
1627357150000|2021-07-27 03:39:10|2179.66|2170.96|2180.42|2171.72|2180.53|2171.83|2179.66|2170.96|36
1627357160000|2021-07-27 03:39:20|2180.43|2171.73|2180.51|2171.81|2180.81|2172.11|2180.42|2171.72|28
1627357170000|2021-07-27 03:39:30|2180.63|2171.93|2180.56|2171.86|2180.71|2172.01|2180.45|2171.75|20
1627357180000|2021-07-27 03:39:40|2180.57|2171.87|2180.49|2171.79|2181.04|2172.34|2179.92|2171.22|33
1627357190000|2021-07-27 03:39:50|2180.48|2171.78|2180.04|2171.34|2180.6|2171.9|2179.97|2171.27|29
1627357200000|2021-07-27 03:40:00|2180.06|2171.36|2179.36|2170.66|2180.06|2171.36|2179.33|2170.63|34
1627357210000|2021-07-27 03:40:10|2179.42|2170.72|2179.23|2170.53|2179.43|2170.73|2179.23|2170.53|10
1627357220000|2021-07-27 03:40:20|2179.42|2170.72|2179.47|2170.77|2179.47|2170.77|2179.27|2170.57|15
1627357230000|2021-07-27 03:40:30|2179.48|2170.78|2180.18|2171.48|2180.23|2171.53|2179.33|2170.63|30
1627357240000|2021-07-27 03:40:40|2180.26|2171.56|2180.58|2171.88|2180.66|2171.96|2180.17|2171.47|34
1627357250000|2021-07-27 03:40:50|2180.67|2171.97|2182.61|2173.91|2182.61|2173.91|2180.59|2171.89|36
1627357260000|2021-07-27 03:41:00|2182.59|2173.89|2182.72|2174.02|2183.41|2174.71|2181.88|2173.18|30
1627357270000|2021-07-27 03:41:10|2182.8|2174.1|2183.12|2174.42|2183.15|2174.45|2182.73|2174.03|20
1627357280000|2021-07-27 03:41:20|2182.94|2174.24|2182.8|2174.1|2183.04|2174.34|2182.66|2173.96|23
1627357290000|2021-07-27 03:41:30|2182.9|2174.2|2183|2174.3|2183|2174.3|2182.49|2173.79|24
1627357300000|2021-07-27 03:41:40|2182.99|2174.29|2183.26|2174.56|2183.3|2174.6|2182.85|2174.15|24
1627357310000|2021-07-27 03:41:50|2183.27|2174.57|2183.19|2174.49|2183.35|2174.65|2183.01|2174.31|12
1627357320000|2021-07-27 03:42:00|2183.18|2174.48|2181|2172.3|2183.18|2174.48|2180.92|2172.22|37
1627357330000|2021-07-27 03:42:10|2180.89|2172.19|2180.91|2172.21|2181.21|2172.51|2180.79|2172.09|32
1627357340000|2021-07-27 03:42:20|2180.83|2172.13|2180.87|2172.17|2180.98|2172.28|2180.77|2172.07|22
1627357350000|2021-07-27 03:42:30|2180.81|2172.11|2181.58|2172.88|2181.75|2173.05|2180.77|2172.07|34
1627357360000|2021-07-27 03:42:40|2181.42|2172.72|2181.94|2173.24|2182.36|2173.66|2181.34|2172.64|39
1627357370000|2021-07-27 03:42:50|2181.9|2173.2|2181.82|2173.12|2181.95|2173.25|2181.64|2172.94|20
1627357380000|2021-07-27 03:43:00|2181.83|2173.13|2182.73|2174.03|2182.79|2174.09|2181.83|2173.13|17
1627357390000|2021-07-27 03:43:10|2182.74|2174.04|2182.79|2174.09|2183.22|2174.52|2182.73|2174.03|13
1627357400000|2021-07-27 03:43:20|2182.74|2174.04|2183.23|2174.53|2183.25|2174.55|2182.44|2173.74|25
1627357410000|2021-07-27 03:43:30|2183.22|2174.52|2183.06|2174.36|2183.23|2174.53|2182.93|2174.23|21
1627357420000|2021-07-27 03:43:40|2183.01|2174.31|2182.98|2174.28|2183.22|2174.52|2182.94|2174.24|26
1627357430000|2021-07-27 03:43:50|2183.05|2174.35|2183.39|2174.69|2183.44|2174.74|2182.98|2174.28|27
1627357440000|2021-07-27 03:44:00|2183.14|2174.44|2183.37|2174.67|2183.42|2174.72|2183.14|2174.44|20
1627357450000|2021-07-27 03:44:10|2183.2|2174.5|2182.61|2173.91|2183.35|2174.65|2182.45|2173.75|36
1627357460000|2021-07-27 03:44:20|2182.62|2173.92|2181.91|2173.21|2182.67|2173.97|2181.34|2172.64|37
1627357470000|2021-07-27 03:44:30|2181.92|2173.22|2182.18|2173.48|2182.21|2173.51|2181.73|2173.03|35
1627357480000|2021-07-27 03:44:40|2182.06|2173.36|2183.1|2174.4|2183.1|2174.4|2181.76|2173.06|26
1627357490000|2021-07-27 03:44:50|2183.11|2174.41|2183.11|2174.41|2183.48|2174.78|2183|2174.3|14
1627357500000|2021-07-27 03:45:00|2183.2|2174.5|2182.82|2174.12|2183.95|2175.25|2182.56|2173.86|17
1627357510000|2021-07-27 03:45:10|2182.99|2174.29|2184.15|2175.45|2184.44|2175.74|2182.82|2174.12|14
1627357520000|2021-07-27 03:45:20|2184.09|2175.39|2183.62|2174.92|2184.19|2175.49|2183.62|2174.92|11
1627357530000|2021-07-27 03:45:30|2183.99|2175.29|2184.3|2175.6|2184.3|2175.6|2183.99|2175.29|8
1627357540000|2021-07-27 03:45:40|2184.85|2176.15|2186.86|2178.16|2187.3|2178.6|2184.85|2176.15|30
1627357550000|2021-07-27 03:45:50|2186.73|2178.03|2187.06|2178.36|2187.61|2178.91|2186.22|2177.52|39
1627357560000|2021-07-27 03:46:00|2186.94|2178.24|2185.06|2176.36|2186.94|2178.24|2185.06|2176.36|36
1627357570000|2021-07-27 03:46:10|2185.02|2176.32|2183.95|2175.25|2185.02|2176.32|2183.7|2175|32
1627357580000|2021-07-27 03:46:20|2184.19|2175.49|2184.19|2175.49|2184.41|2175.71|2183.75|2175.05|37
1627357590000|2021-07-27 03:46:30|2184.18|2175.48|2184.1|2175.4|2184.34|2175.64|2183.98|2175.28|39
1627357600000|2021-07-27 03:46:40|2183.94|2175.24|2184.43|2175.73|2184.75|2176.05|2183.94|2175.24|32
1627357610000|2021-07-27 03:46:50|2184.52|2175.82|2184.41|2175.71|2184.57|2175.87|2184.38|2175.68|32
1627357620000|2021-07-27 03:47:00|2184.31|2175.61|2183.73|2175.03|2184.31|2175.61|2183.59|2174.89|34
1627357630000|2021-07-27 03:47:10|2183.82|2175.12|2185.11|2176.41|2185.51|2176.81|2183.11|2174.41|37
1627357640000|2021-07-27 03:47:20|2185.09|2176.39|2184.44|2175.74|2185.43|2176.73|2184.32|2175.62|38
1627357650000|2021-07-27 03:47:30|2184.43|2175.73|2184.9|2176.2|2184.9|2176.2|2183.22|2174.52|37
1627357660000|2021-07-27 03:47:40|2184.95|2176.25|2185.56|2176.86|2186.22|2177.52|2184.64|2175.94|35
1627357670000|2021-07-27 03:47:50|2185.79|2177.09|2185.96|2177.26|2185.96|2177.26|2185.26|2176.56|36
1627357680000|2021-07-27 03:48:00|2186.06|2177.36|2185.71|2177.01|2186.06|2177.36|2185.5|2176.8|34
1627357690000|2021-07-27 03:48:10|2185.69|2176.99|2186.94|2178.24|2186.94|2178.24|2185.67|2176.97|38
1627357700000|2021-07-27 03:48:20|2186.82|2178.12|2190.43|2181.73|2190.43|2181.73|2186.7|2178|36
1627357710000|2021-07-27 03:48:30|2190.49|2181.79|2188.18|2179.48|2190.49|2181.79|2188.17|2179.47|36
1627357720000|2021-07-27 03:48:40|2188.16|2179.46|2186.68|2177.98|2188.16|2179.46|2186.26|2177.56|39
1627357730000|2021-07-27 03:48:50|2186.64|2177.94|2187.52|2178.82|2187.58|2178.88|2186.51|2177.81|37
1627357740000|2021-07-27 03:49:00|2187.61|2178.91|2188.48|2179.78|2189.82|2181.12|2187.55|2178.85|37
1627357750000|2021-07-27 03:49:10|2188.97|2180.27|2188.85|2180.15|2189.38|2180.68|2188.07|2179.37|39
1627357760000|2021-07-27 03:49:20|2188.88|2180.18|2188.33|2179.63|2189.33|2180.63|2188.33|2179.63|36
1627357770000|2021-07-27 03:49:30|2188.32|2179.62|2188.33|2179.63|2188.56|2179.86|2188.14|2179.44|33
1627357780000|2021-07-27 03:49:40|2188.48|2179.78|2187.25|2178.55|2188.58|2179.88|2187.18|2178.48|39
1627357790000|2021-07-27 03:49:50|2187.26|2178.56|2187.89|2179.19|2187.89|2179.19|2187.26|2178.56|22
1627357800000|2021-07-27 03:50:00|2188.02|2179.32|2186.76|2178.06|2188.03|2179.33|2186.76|2178.06|21
1627357810000|2021-07-27 03:50:10|2186.63|2177.93|2187|2178.3|2187|2178.3|2186.35|2177.65|33
1627357820000|2021-07-27 03:50:20|2187.04|2178.34|2187.08|2178.38|2187.08|2178.38|2186.67|2177.97|39
1627357830000|2021-07-27 03:50:30|2187.05|2178.35|2185.81|2177.11|2187.07|2178.37|2185.81|2177.11|33
1627357840000|2021-07-27 03:50:40|2185.82|2177.12|2185.58|2176.88|2186.01|2177.31|2185.58|2176.88|28
1627357850000|2021-07-27 03:50:50|2185.5|2176.8|2185.51|2176.81|2185.81|2177.11|2185.5|2176.8|18
1627357860000|2021-07-27 03:51:00|2185.48|2176.78|2186.34|2177.64|2186.43|2177.73|2185.44|2176.74|19
1627357870000|2021-07-27 03:51:10|2186.36|2177.66|2187.07|2178.37|2187.43|2178.73|2186.34|2177.64|33
1627357880000|2021-07-27 03:51:20|2187.02|2178.32|2186.76|2178.06|2187.02|2178.32|2186.05|2177.35|35
1627357890000|2021-07-27 03:51:30|2186.69|2177.99|2186.59|2177.89|2186.84|2178.14|2186.56|2177.86|22
1627357900000|2021-07-27 03:51:40|2186.62|2177.92|2186.58|2177.88|2186.62|2177.92|2186.57|2177.87|15
1627357910000|2021-07-27 03:51:50|2186.57|2177.87|2185.93|2177.23|2186.57|2177.87|2185.51|2176.81|30
1627357920000|2021-07-27 03:52:00|2185.74|2177.04|2186.23|2177.53|2186.35|2177.65|2185.71|2177.01|36
1627357930000|2021-07-27 03:52:10|2186.15|2177.45|2185.8|2177.1|2186.15|2177.45|2185.78|2177.08|21
1627357940000|2021-07-27 03:52:20|2185.81|2177.11|2186.17|2177.47|2186.19|2177.49|2185.7|2177|24
1627357950000|2021-07-27 03:52:30|2186.13|2177.43|2185.68|2176.98|2186.13|2177.43|2185.68|2176.98|28
1627357960000|2021-07-27 03:52:40|2185.65|2176.95|2185.49|2176.79|2185.9|2177.2|2185.45|2176.75|23
1627357970000|2021-07-27 03:52:50|2185.47|2176.77|2185.59|2176.89|2185.63|2176.93|2185.37|2176.67|19
1627357980000|2021-07-27 03:53:00|2185.65|2176.95|2185.53|2176.83|2185.69|2176.99|2185.46|2176.76|36
1627357990000|2021-07-27 03:53:10|2185.39|2176.69|2185.2|2176.5|2185.5|2176.8|2185.1|2176.4|31
1627358000000|2021-07-27 03:53:20|2185.16|2176.46|2185.35|2176.65|2185.78|2177.08|2185.16|2176.46|24
1627358010000|2021-07-27 03:53:30|2185.34|2176.64|2185.36|2176.66|2185.61|2176.91|2185.34|2176.64|24
1627358020000|2021-07-27 03:53:40|2185.37|2176.67|2185.32|2176.62|2185.38|2176.68|2185.31|2176.61|12
1627358030000|2021-07-27 03:53:50|2185.34|2176.64|2184.42|2175.72|2185.37|2176.67|2184.42|2175.72|23
1627358040000|2021-07-27 03:54:00|2184.43|2175.73|2184.3|2175.6|2184.69|2175.99|2183.66|2174.96|31
1627358050000|2021-07-27 03:54:10|2184.29|2175.59|2184|2175.3|2184.4|2175.7|2183.98|2175.28|18
1627358060000|2021-07-27 03:54:20|2184.04|2175.34|2183.85|2175.15|2184.04|2175.34|2183.83|2175.13|27
1627358070000|2021-07-27 03:54:30|2183.84|2175.14|2182.06|2173.36|2183.85|2175.15|2182.04|2173.34|36
1627358080000|2021-07-27 03:54:40|2182.07|2173.37|2181.9|2173.2|2182.17|2173.47|2181.87|2173.17|34
1627358090000|2021-07-27 03:54:50|2181.92|2173.22|2182.82|2174.12|2183.34|2174.64|2181.92|2173.22|35
1627358100000|2021-07-27 03:55:00|2182.83|2174.13|2181.53|2172.83|2182.96|2174.26|2181.36|2172.66|36
1627358110000|2021-07-27 03:55:10|2181.52|2172.82|2181.68|2172.98|2181.68|2172.98|2180.62|2171.92|35
1627358120000|2021-07-27 03:55:20|2181.51|2172.81|2181.1|2172.4|2181.51|2172.81|2181.04|2172.34|23
1627358130000|2021-07-27 03:55:30|2181.08|2172.38|2181.11|2172.41|2181.59|2172.89|2181.06|2172.36|18
1627358140000|2021-07-27 03:55:40|2181.09|2172.39|2180.69|2171.99|2181.25|2172.55|2180.48|2171.78|17
1627358150000|2021-07-27 03:55:50|2180.73|2172.03|2180.79|2172.09|2180.92|2172.22|2180.73|2172.03|9
1627358160000|2021-07-27 03:56:00|2180.77|2172.07|2180.75|2172.05|2182.48|2173.78|2180.75|2172.05|33
1627358170000|2021-07-27 03:56:10|2180.96|2172.26|2180.76|2172.06|2181.09|2172.39|2180.76|2172.06|25
1627358180000|2021-07-27 03:56:20|2180.77|2172.07|2180.95|2172.25|2180.98|2172.28|2180.76|2172.06|28
1627358190000|2021-07-27 03:56:30|2180.94|2172.24|2180.94|2172.24|2181.3|2172.6|2180.9|2172.2|32
1627358200000|2021-07-27 03:56:40|2180.93|2172.23|2180.45|2171.75|2180.96|2172.26|2180.44|2171.74|28
1627358210000|2021-07-27 03:56:50|2180.48|2171.78|2180.44|2171.74|2180.54|2171.84|2180.34|2171.64|33
1627358220000|2021-07-27 03:57:00|2180.45|2171.75|2180.98|2172.28|2181.12|2172.42|2180.45|2171.75|26
1627358230000|2021-07-27 03:57:10|2181.03|2172.33|2181.25|2172.55|2182.08|2173.38|2181.03|2172.33|37
1627358240000|2021-07-27 03:57:20|2181.22|2172.52|2180.16|2171.46|2181.22|2172.52|2180.06|2171.36|27
1627358250000|2021-07-27 03:57:30|2180.18|2171.48|2180.17|2171.47|2180.23|2171.53|2180.15|2171.45|11
1627358260000|2021-07-27 03:57:40|2180.15|2171.45|2180.33|2171.63|2180.39|2171.69|2180.15|2171.45|18
1627358270000|2021-07-27 03:57:50|2180.37|2171.67|2180.48|2171.78|2180.48|2171.78|2180.29|2171.59|16
1627358280000|2021-07-27 03:58:00|2180.49|2171.79|2180.33|2171.63|2181.35|2172.65|2180.24|2171.54|38
1627358290000|2021-07-27 03:58:10|2180.36|2171.66|2181.16|2172.46|2181.36|2172.66|2180.31|2171.61|36
1627358300000|2021-07-27 03:58:20|2180.99|2172.29|2180.63|2171.93|2181.09|2172.39|2180.55|2171.85|34
1627358310000|2021-07-27 03:58:30|2180.65|2171.95|2179.86|2171.16|2180.77|2172.07|2179.75|2171.05|34
1627358320000|2021-07-27 03:58:40|2179.84|2171.14|2179.81|2171.11|2180.07|2171.37|2179.69|2170.99|32
1627358330000|2021-07-27 03:58:50|2179.83|2171.13|2178.91|2170.21|2180.12|2171.42|2178.87|2170.17|32
1627358340000|2021-07-27 03:59:00|2178.75|2170.05|2178.48|2169.78|2179.4|2170.7|2178.48|2169.78|37
1627358350000|2021-07-27 03:59:10|2178.51|2169.81|2178.18|2169.48|2178.57|2169.87|2177.59|2168.89|36
1627358360000|2021-07-27 03:59:20|2178.1|2169.4|2178.1|2169.4|2178.34|2169.64|2178.07|2169.37|31
1627358370000|2021-07-27 03:59:30|2178.12|2169.42|2177.36|2168.66|2178.28|2169.58|2177.35|2168.65|34
1627358380000|2021-07-27 03:59:40|2177.33|2168.63|2177.92|2169.22|2177.92|2169.22|2176.33|2167.63|35
1627358390000|2021-07-27 03:59:50|2177.86|2169.16|2177.61|2168.91|2178|2169.3|2177.45|2168.75|29
1627358400000|2021-07-27 04:00:00|2177.59|2168.89|2173.64|2164.94|2178|2169.3|2173.33|2164.63|39
1627358410000|2021-07-27 04:00:10|2173.52|2164.82|2173.59|2164.89|2174.13|2165.43|2173.4|2164.7|39
1627358420000|2021-07-27 04:00:20|2173.49|2164.79|2173.97|2165.27|2174.18|2165.48|2173.2|2164.5|39
1627358430000|2021-07-27 04:00:30|2173.96|2165.26|2174.01|2165.31|2174.43|2165.73|2173.52|2164.82|36
1627358440000|2021-07-27 04:00:40|2174.03|2165.33|2173.84|2165.14|2174.04|2165.34|2173.82|2165.12|18
1627358450000|2021-07-27 04:00:50|2173.87|2165.17|2174.31|2165.61|2174.33|2165.63|2173.87|2165.17|20
1627358460000|2021-07-27 04:01:00|2174.36|2165.66|2173.37|2164.67|2174.78|2166.08|2173.13|2164.43|35
1627358470000|2021-07-27 04:01:10|2173.51|2164.81|2173.83|2165.13|2173.83|2165.13|2173.14|2164.44|33
1627358480000|2021-07-27 04:01:20|2173.93|2165.23|2173.93|2165.23|2174.4|2165.7|2173.85|2165.15|31
1627358490000|2021-07-27 04:01:30|2173.77|2165.07|2172.43|2163.73|2173.77|2165.07|2172.43|2163.73|37
1627358500000|2021-07-27 04:01:40|2172.39|2163.69|2173.39|2164.69|2173.39|2164.69|2172.36|2163.66|35
1627358510000|2021-07-27 04:01:50|2173.74|2165.04|2174.36|2165.66|2174.5|2165.8|2173.38|2164.68|34
1627358520000|2021-07-27 04:02:00|2174.39|2165.69|2172.99|2164.29|2174.39|2165.69|2172.97|2164.27|36
1627358530000|2021-07-27 04:02:10|2173.03|2164.33|2172.8|2164.1|2173.08|2164.38|2172.8|2164.1|31
1627358540000|2021-07-27 04:02:20|2172.89|2164.19|2173.3|2164.6|2173.3|2164.6|2172.8|2164.1|18
1627358550000|2021-07-27 04:02:30|2173.31|2164.61|2173.07|2164.37|2173.44|2164.74|2172.86|2164.16|30
1627358560000|2021-07-27 04:02:40|2172.85|2164.15|2172.49|2163.79|2172.85|2164.15|2172.49|2163.79|20
1627358570000|2021-07-27 04:02:50|2172.47|2163.77|2172.2|2163.5|2172.86|2164.16|2171.9|2163.2|33
1627358580000|2021-07-27 04:03:00|2172.19|2163.49|2172.32|2163.62|2172.39|2163.69|2171.99|2163.29|29
1627358590000|2021-07-27 04:03:10|2172.64|2163.94|2174.38|2165.68|2174.38|2165.68|2172.64|2163.94|36
1627358600000|2021-07-27 04:03:20|2174.41|2165.71|2175.34|2166.64|2175.34|2166.64|2174.21|2165.51|32
1627358610000|2021-07-27 04:03:30|2175.36|2166.66|2175.48|2166.78|2175.61|2166.91|2175.22|2166.52|31
1627358620000|2021-07-27 04:03:40|2175.49|2166.79|2175.42|2166.72|2175.93|2167.23|2175.41|2166.71|28
1627358630000|2021-07-27 04:03:50|2175.52|2166.82|2175.06|2166.36|2175.66|2166.96|2174.87|2166.17|29
1627358640000|2021-07-27 04:04:00|2175.18|2166.48|2176.29|2167.59|2176.29|2167.59|2175.11|2166.41|29
1627358650000|2021-07-27 04:04:10|2176.26|2167.56|2177.1|2168.4|2178.5|2169.8|2176.25|2167.55|36
1627358660000|2021-07-27 04:04:20|2177.12|2168.42|2176.31|2167.61|2177.29|2168.59|2176.14|2167.44|32
1627358670000|2021-07-27 04:04:30|2176.34|2167.64|2176.03|2167.33|2176.72|2168.02|2175.98|2167.28|32
1627358680000|2021-07-27 04:04:40|2176.01|2167.31|2176.44|2167.74|2176.72|2168.02|2175.91|2167.21|31
1627358690000|2021-07-27 04:04:50|2176.37|2167.67|2176.25|2167.55|2176.57|2167.87|2175.84|2167.14|34
1627358700000|2021-07-27 04:05:00|2176.29|2167.59|2176.31|2167.61|2176.9|2168.2|2176.09|2167.39|36
1627358710000|2021-07-27 04:05:10|2176.3|2167.6|2176.45|2167.75|2176.6|2167.9|2176.3|2167.6|25
1627358720000|2021-07-27 04:05:20|2176.42|2167.72|2177.06|2168.36|2177.06|2168.36|2176.41|2167.71|36
1627358730000|2021-07-27 04:05:30|2177.07|2168.37|2177.58|2168.88|2178|2169.3|2177.04|2168.34|22
1627358740000|2021-07-27 04:05:40|2177.6|2168.9|2177.8|2169.1|2177.82|2169.12|2177.36|2168.66|29
1627358750000|2021-07-27 04:05:50|2177.67|2168.97|2178.98|2170.28|2178.98|2170.28|2177.67|2168.97|30
1627358760000|2021-07-27 04:06:00|2179.01|2170.31|2178.83|2170.13|2179.11|2170.41|2178.52|2169.82|32
1627358770000|2021-07-27 04:06:10|2178.84|2170.14|2179.16|2170.46|2179.41|2170.71|2178.84|2170.14|37
1627358780000|2021-07-27 04:06:20|2179.13|2170.43|2178.76|2170.06|2179.3|2170.6|2178.58|2169.88|27
1627358790000|2021-07-27 04:06:30|2178.91|2170.21|2179.31|2170.61|2179.36|2170.66|2178.91|2170.21|29
1627358800000|2021-07-27 04:06:40|2179.34|2170.64|2179.77|2171.07|2179.78|2171.08|2179.34|2170.64|22
1627358810000|2021-07-27 04:06:50|2179.71|2171.01|2180.6|2171.9|2180.81|2172.11|2179.66|2170.96|24
1627358820000|2021-07-27 04:07:00|2180.4|2171.7|2182.52|2173.82|2182.52|2173.82|2180.4|2171.7|28
1627358830000|2021-07-27 04:07:10|2182.69|2173.99|2182.88|2174.18|2183.21|2174.51|2182.53|2173.83|30
1627358840000|2021-07-27 04:07:20|2183.01|2174.31|2185.01|2176.31|2185.11|2176.41|2182.88|2174.18|37
1627358850000|2021-07-27 04:07:30|2185.14|2176.44|2185.06|2176.36|2185.14|2176.44|2184.54|2175.84|33
1627358860000|2021-07-27 04:07:40|2185|2176.3|2184.18|2175.48|2185|2176.3|2184.18|2175.48|31
1627358870000|2021-07-27 04:07:50|2184.53|2175.83|2185.32|2176.62|2185.35|2176.65|2184.23|2175.53|35
1627358880000|2021-07-27 04:08:00|2185.31|2176.61|2185.28|2176.58|2185.54|2176.84|2185.06|2176.36|37
1627358890000|2021-07-27 04:08:10|2185.27|2176.57|2185.65|2176.95|2185.65|2176.95|2185.09|2176.39|22
1627358900000|2021-07-27 04:08:20|2185.64|2176.94|2185.99|2177.29|2186.41|2177.71|2185.36|2176.66|16
1627358910000|2021-07-27 04:08:30|2186.5|2177.8|2187|2178.3|2187|2178.3|2186.5|2177.8|17
1627358920000|2021-07-27 04:08:40|2186.89|2178.19|2186.56|2177.86|2186.89|2178.19|2185.94|2177.24|31
1627358930000|2021-07-27 04:08:50|2186.59|2177.89|2186.48|2177.78|2186.59|2177.89|2186.35|2177.65|17
1627358940000|2021-07-27 04:09:00|2186.5|2177.8|2186.84|2178.14|2186.9|2178.2|2186.41|2177.71|30
1627358950000|2021-07-27 04:09:10|2186.83|2178.13|2185.38|2176.68|2186.83|2178.13|2185|2176.3|37
1627358960000|2021-07-27 04:09:20|2185.01|2176.31|2186.07|2177.37|2186.32|2177.62|2184.96|2176.26|35
1627358970000|2021-07-27 04:09:30|2186.17|2177.47|2186.22|2177.52|2186.48|2177.78|2186|2177.3|35
1627358980000|2021-07-27 04:09:40|2186.17|2177.47|2187.23|2178.53|2187.23|2178.53|2186.15|2177.45|34
1627358990000|2021-07-27 04:09:50|2187.36|2178.66|2188.28|2179.58|2188.28|2179.58|2186.56|2177.86|39
1627359000000|2021-07-27 04:10:00|2188.26|2179.56|2186.76|2178.06|2188.26|2179.56|2186.25|2177.55|40
1627359010000|2021-07-27 04:10:10|2186.77|2178.07|2184.7|2176|2186.77|2178.07|2184.62|2175.92|38
1627359020000|2021-07-27 04:10:20|2184.63|2175.93|2184.61|2175.91|2184.71|2176.01|2184.53|2175.83|22
1627359030000|2021-07-27 04:10:30|2184.53|2175.83|2185.94|2177.24|2186.17|2177.47|2184.53|2175.83|35
1627359040000|2021-07-27 04:10:40|2185.96|2177.26|2186.13|2177.43|2186.24|2177.54|2185.95|2177.25|37
1627359050000|2021-07-27 04:10:50|2186.1|2177.4|2185.66|2176.96|2186.1|2177.4|2185.66|2176.96|24
1627359060000|2021-07-27 04:11:00|2185.67|2176.97|2184.74|2176.04|2185.67|2176.97|2184.71|2176.01|37
1627359070000|2021-07-27 04:11:10|2184.85|2176.15|2184.54|2175.84|2185.07|2176.37|2184.54|2175.84|28
1627359080000|2021-07-27 04:11:20|2184.51|2175.81|2184.66|2175.96|2184.87|2176.17|2184.48|2175.78|34
1627359090000|2021-07-27 04:11:30|2184.7|2176|2184.84|2176.14|2184.84|2176.14|2184.63|2175.93|32
1627359100000|2021-07-27 04:11:40|2184.8|2176.1|2184.61|2175.91|2184.8|2176.1|2184.58|2175.88|20
1627359110000|2021-07-27 04:11:50|2184.59|2175.89|2184.5|2175.8|2184.65|2175.95|2184.34|2175.64|24
1627359120000|2021-07-27 04:12:00|2184.51|2175.81|2184.8|2176.1|2184.83|2176.13|2184.34|2175.64|30
1627359130000|2021-07-27 04:12:10|2184.87|2176.17|2185.16|2176.46|2185.28|2176.58|2184.72|2176.02|34
1627359140000|2021-07-27 04:12:20|2185.3|2176.6|2187.02|2178.32|2187.27|2178.57|2185.16|2176.46|36
1627359150000|2021-07-27 04:12:30|2187.3|2178.6|2188.75|2180.05|2188.75|2180.05|2187.27|2178.57|34
1627359160000|2021-07-27 04:12:40|2188.76|2180.06|2189.02|2180.32|2189.03|2180.33|2188.75|2180.05|22
1627359170000|2021-07-27 04:12:50|2189.05|2180.35|2189.36|2180.66|2189.36|2180.66|2188.94|2180.24|23
1627359180000|2021-07-27 04:13:00|2189.35|2180.65|2188.95|2180.25|2189.39|2180.69|2188.75|2180.05|31
1627359190000|2021-07-27 04:13:10|2188.9|2180.2|2189.34|2180.64|2189.34|2180.64|2188.9|2180.2|30
1627359200000|2021-07-27 04:13:20|2189.35|2180.65|2191.93|2183.23|2191.93|2183.23|2189.31|2180.61|29
1627359210000|2021-07-27 04:13:30|2191.94|2183.24|2191.44|2182.74|2192.31|2183.61|2191.19|2182.49|34
1627359220000|2021-07-27 04:13:40|2191.57|2182.87|2192.44|2183.74|2192.62|2183.92|2191.45|2182.75|39
1627359230000|2021-07-27 04:13:50|2192.45|2183.75|2196.08|2187.38|2196.93|2188.23|2192.45|2183.75|37
1627359240000|2021-07-27 04:14:00|2196.2|2187.5|2196.59|2187.89|2196.59|2187.89|2194.54|2185.84|39
1627359250000|2021-07-27 04:14:10|2196.64|2187.94|2196.55|2187.85|2197.34|2188.64|2195.89|2187.19|35
1627359260000|2021-07-27 04:14:20|2196.46|2187.76|2198.79|2190.09|2199.03|2190.33|2196.46|2187.76|35
1627359270000|2021-07-27 04:14:30|2199|2190.3|2198.7|2190|2199.21|2190.51|2197.64|2188.94|31
1627359280000|2021-07-27 04:14:40|2198.73|2190.03|2199.63|2190.93|2200.32|2191.62|2198.73|2190.03|31
1627359290000|2021-07-27 04:14:50|2199.23|2190.53|2196.74|2188.04|2199.23|2190.53|2196.74|2188.04|40
1627359300000|2021-07-27 04:15:00|2196.7|2188|2195.02|2186.32|2196.7|2188|2195.02|2186.32|37
1627359310000|2021-07-27 04:15:10|2194.82|2186.12|2194.05|2185.35|2194.88|2186.18|2194.05|2185.35|24
1627359320000|2021-07-27 04:15:20|2193.72|2185.02|2193.22|2184.52|2194.03|2185.33|2193.2|2184.5|29
1627359330000|2021-07-27 04:15:30|2193.17|2184.47|2192.85|2184.15|2193.58|2184.88|2192.85|2184.15|31
1627359340000|2021-07-27 04:15:40|2192.87|2184.17|2192.44|2183.74|2192.87|2184.17|2192.4|2183.7|28
1627359350000|2021-07-27 04:15:50|2192.36|2183.66|2192.29|2183.59|2192.44|2183.74|2192.21|2183.51|26
1627359360000|2021-07-27 04:16:00|2192.3|2183.6|2193.36|2184.66|2193.4|2184.7|2192.27|2183.57|29
1627359370000|2021-07-27 04:16:10|2193.47|2184.77|2194.44|2185.74|2194.44|2185.74|2193.47|2184.77|37
1627359380000|2021-07-27 04:16:20|2194.48|2185.78|2194.29|2185.59|2195.59|2186.89|2194.17|2185.47|40
1627359390000|2021-07-27 04:16:30|2194.28|2185.58|2193.5|2184.8|2194.28|2185.58|2193.31|2184.61|33
1627359400000|2021-07-27 04:16:40|2193.54|2184.84|2193.28|2184.58|2193.65|2184.95|2193.22|2184.52|33
1627359410000|2021-07-27 04:16:50|2193.34|2184.64|2194.04|2185.34|2194.52|2185.82|2193.34|2184.64|37
1627359420000|2021-07-27 04:17:00|2194.05|2185.35|2193.29|2184.59|2194.21|2185.51|2193.24|2184.54|32
1627359430000|2021-07-27 04:17:10|2193.31|2184.61|2197.41|2188.71|2198.01|2189.31|2193.04|2184.34|35
1627359440000|2021-07-27 04:17:20|2197.48|2188.78|2198.28|2189.58|2198.84|2190.14|2197.36|2188.66|39
1627359450000|2021-07-27 04:17:30|2198.79|2190.09|2200.5|2191.8|2200.5|2191.8|2198.37|2189.67|36
1627359460000|2021-07-27 04:17:40|2200.51|2191.81|2199.15|2190.45|2200.59|2191.89|2199.15|2190.45|37
1627359470000|2021-07-27 04:17:50|2199.18|2190.48|2198.03|2189.33|2199.24|2190.54|2197.81|2189.11|38
1627359480000|2021-07-27 04:18:00|2197.99|2189.29|2199.12|2190.42|2199.63|2190.93|2197.7|2189|35
1627359490000|2021-07-27 04:18:10|2199.13|2190.43|2197.31|2188.61|2199.13|2190.43|2197.31|2188.61|37
1627359500000|2021-07-27 04:18:20|2197.38|2188.68|2196.5|2187.8|2197.46|2188.76|2196.27|2187.57|34
1627359510000|2021-07-27 04:18:30|2196.42|2187.72|2196.72|2188.02|2196.72|2188.02|2196.05|2187.35|29
1627359520000|2021-07-27 04:18:40|2196.68|2187.98|2197.16|2188.46|2197.35|2188.65|2196.61|2187.91|30
1627359530000|2021-07-27 04:18:50|2197.04|2188.34|2196.16|2187.46|2197.07|2188.37|2196.07|2187.37|32
1627359540000|2021-07-27 04:19:00|2196.19|2187.49|2195.84|2187.14|2196.19|2187.49|2195.69|2186.99|37
1627359550000|2021-07-27 04:19:10|2195.85|2187.15|2196.42|2187.72|2196.54|2187.84|2195.77|2187.07|36
1627359560000|2021-07-27 04:19:20|2196.4|2187.7|2195.81|2187.11|2196.45|2187.75|2195.64|2186.94|34
1627359570000|2021-07-27 04:19:30|2195.79|2187.09|2195.88|2187.18|2196.12|2187.42|2195.79|2187.09|32
1627359580000|2021-07-27 04:19:40|2195.83|2187.13|2195.62|2186.92|2195.97|2187.27|2195.61|2186.91|11
1627359590000|2021-07-27 04:19:50|2195.57|2186.87|2194.68|2185.98|2195.57|2186.87|2194.67|2185.97|35
1627359600000|2021-07-27 04:20:00|2194.63|2185.93|2194.18|2185.48|2194.78|2186.08|2194.11|2185.41|25
1627359610000|2021-07-27 04:20:10|2194.16|2185.46|2193.73|2185.03|2194.16|2185.46|2193.06|2184.36|35
1627359620000|2021-07-27 04:20:20|2193.68|2184.98|2193.67|2184.97|2193.98|2185.28|2193.27|2184.57|34
1627359630000|2021-07-27 04:20:30|2193.68|2184.98|2192.7|2184|2193.68|2184.98|2192.68|2183.98|35
1627359640000|2021-07-27 04:20:40|2192.74|2184.04|2192.39|2183.69|2192.79|2184.09|2192.27|2183.57|29
1627359650000|2021-07-27 04:20:50|2192.28|2183.58|2192.46|2183.76|2192.64|2183.94|2191.65|2182.95|36
1627359660000|2021-07-27 04:21:00|2192.49|2183.79|2191.42|2182.72|2192.54|2183.84|2191.42|2182.72|32
1627359670000|2021-07-27 04:21:10|2191.41|2182.71|2191.59|2182.89|2191.59|2182.89|2190.25|2181.55|36
1627359680000|2021-07-27 04:21:20|2191.51|2182.81|2192.12|2183.42|2192.2|2183.5|2191.47|2182.77|34
1627359690000|2021-07-27 04:21:30|2192.14|2183.44|2191.3|2182.6|2192.14|2183.44|2191.18|2182.48|35
1627359700000|2021-07-27 04:21:40|2191.31|2182.61|2190.84|2182.14|2191.46|2182.76|2190.81|2182.11|29
1627359710000|2021-07-27 04:21:50|2190.83|2182.13|2190.25|2181.55|2190.83|2182.13|2190.24|2181.54|28
1627359720000|2021-07-27 04:22:00|2190.21|2181.51|2190.59|2181.89|2191.66|2182.96|2190.21|2181.51|31
1627359730000|2021-07-27 04:22:10|2190.42|2181.72|2189.56|2180.86|2190.42|2181.72|2189.47|2180.77|33
1627359740000|2021-07-27 04:22:20|2189.5|2180.8|2188.7|2180|2189.5|2180.8|2188.7|2180|27
1627359750000|2021-07-27 04:22:30|2188.69|2179.99|2188.66|2179.96|2188.86|2180.16|2188.63|2179.93|24
1627359760000|2021-07-27 04:22:40|2188.64|2179.94|2188.06|2179.36|2188.65|2179.95|2187.96|2179.26|31
1627359770000|2021-07-27 04:22:50|2188.07|2179.37|2187.12|2178.42|2188.23|2179.53|2187.12|2178.42|35
1627359780000|2021-07-27 04:23:00|2187.08|2178.38|2187.43|2178.73|2188.21|2179.51|2187.08|2178.38|39
1627359790000|2021-07-27 04:23:10|2187.37|2178.67|2187.74|2179.04|2187.74|2179.04|2187.11|2178.41|33
1627359800000|2021-07-27 04:23:20|2187.69|2178.99|2187.56|2178.86|2188.04|2179.34|2187.55|2178.85|39
1627359810000|2021-07-27 04:23:30|2187.63|2178.93|2187.33|2178.63|2187.68|2178.98|2187.26|2178.56|31
1627359820000|2021-07-27 04:23:40|2187.29|2178.59|2187.28|2178.58|2187.49|2178.79|2187.16|2178.46|30
1627359830000|2021-07-27 04:23:50|2187.23|2178.53|2187.04|2178.34|2187.28|2178.58|2187.04|2178.34|11
1627359840000|2021-07-27 04:24:00|2187.07|2178.37|2187.04|2178.34|2187.07|2178.37|2187|2178.3|9
1627359850000|2021-07-27 04:24:10|2187.02|2178.32|2187.47|2178.77|2187.79|2179.09|2187.02|2178.32|15
1627359860000|2021-07-27 04:24:20|2187.46|2178.76|2187.26|2178.56|2187.5|2178.8|2186.99|2178.29|28
1627359870000|2021-07-27 04:24:30|2187.12|2178.42|2187.11|2178.41|2187.26|2178.56|2186.8|2178.1|32
1627359880000|2021-07-27 04:24:40|2186.85|2178.15|2187.06|2178.36|2187.11|2178.41|2186.79|2178.09|14
1627359890000|2021-07-27 04:24:50|2187.02|2178.32|2186.63|2177.93|2187.75|2179.05|2186.44|2177.74|24
1627359900000|2021-07-27 04:25:00|2186.62|2177.92|2186.67|2177.97|2186.81|2178.11|2186.48|2177.78|31
1627359910000|2021-07-27 04:25:10|2186.64|2177.94|2186.65|2177.95|2186.73|2178.03|2186.6|2177.9|20
1627359920000|2021-07-27 04:25:20|2186.64|2177.94|2186.08|2177.38|2186.68|2177.98|2186.08|2177.38|18
1627359930000|2021-07-27 04:25:30|2186.07|2177.37|2186.29|2177.59|2186.45|2177.75|2186.04|2177.34|22
1627359940000|2021-07-27 04:25:40|2186.05|2177.35|2185.2|2176.5|2186.05|2177.35|2184.81|2176.11|32
1627359950000|2021-07-27 04:25:50|2185.02|2176.32|2184.82|2176.12|2185.11|2176.41|2184.73|2176.03|31
1627359960000|2021-07-27 04:26:00|2184.92|2176.22|2185.54|2176.84|2185.61|2176.91|2184.72|2176.02|28
1627359970000|2021-07-27 04:26:10|2185.51|2176.81|2183.98|2175.28|2185.75|2177.05|2183.74|2175.04|25
1627359980000|2021-07-27 04:26:20|2183.99|2175.29|2183.82|2175.12|2184.09|2175.39|2183.7|2175|21
1627359990000|2021-07-27 04:26:30|2183.78|2175.08|2183.06|2174.36|2183.98|2175.28|2182.97|2174.27|20
1627360000000|2021-07-27 04:26:40|2183.09|2174.39|2183.71|2175.01|2183.83|2175.13|2183.06|2174.36|29
1627360010000|2021-07-27 04:26:50|2183.72|2175.02|2183.85|2175.15|2183.85|2175.15|2183.72|2175.02|7
1627360020000|2021-07-27 04:27:00|2183.76|2175.06|2183.83|2175.13|2183.83|2175.13|2183.76|2175.06|4
1627360030000|2021-07-27 04:27:10|2183.76|2175.06|2183.75|2175.05|2183.83|2175.13|2183.75|2175.05|10
1627360040000|2021-07-27 04:27:20|2183.82|2175.12|2183.56|2174.86|2183.82|2175.12|2183.43|2174.73|27
1627360050000|2021-07-27 04:27:30|2183.49|2174.79|2184.46|2175.76|2184.46|2175.76|2183.35|2174.65|25
1627360060000|2021-07-27 04:27:40|2184.47|2175.77|2185.01|2176.31|2185.38|2176.68|2184.45|2175.75|28
1627360070000|2021-07-27 04:27:50|2185.21|2176.51|2185.11|2176.41|2185.31|2176.61|2184.66|2175.96|25
1627360080000|2021-07-27 04:28:00|2184.65|2175.95|2184.9|2176.2|2184.91|2176.21|2184.44|2175.74|20
1627360090000|2021-07-27 04:28:10|2184.89|2176.19|2184.64|2175.94|2184.89|2176.19|2184.64|2175.94|14
1627360100000|2021-07-27 04:28:20|2184.57|2175.87|2184.11|2175.41|2184.64|2175.94|2183.91|2175.21|28
1627360110000|2021-07-27 04:28:30|2184.01|2175.31|2184.05|2175.35|2184.17|2175.47|2184.01|2175.31|19
1627360120000|2021-07-27 04:28:40|2184.1|2175.4|2185.78|2177.08|2185.78|2177.08|2183.83|2175.13|32
1627360130000|2021-07-27 04:28:50|2185.8|2177.1|2186.26|2177.56|2186.68|2177.98|2185.51|2176.81|36
1627360140000|2021-07-27 04:29:00|2186.34|2177.64|2188.4|2179.7|2188.54|2179.84|2186.08|2177.38|35
1627360150000|2021-07-27 04:29:10|2188.38|2179.68|2188.45|2179.75|2188.7|2180|2187.73|2179.03|30
1627360160000|2021-07-27 04:29:20|2188.43|2179.73|2187.55|2178.85|2188.43|2179.73|2187.33|2178.63|35
1627360170000|2021-07-27 04:29:30|2187.56|2178.86|2188.23|2179.53|2188.23|2179.53|2187.56|2178.86|21
1627360180000|2021-07-27 04:29:40|2188.24|2179.54|2187.97|2179.27|2188.27|2179.57|2187.97|2179.27|19
1627360190000|2021-07-27 04:29:50|2187.96|2179.26|2187.98|2179.28|2188|2179.3|2187.78|2179.08|18
1627360200000|2021-07-27 04:30:00|2187.97|2179.27|2188.25|2179.55|2188.33|2179.63|2187.7|2179|30
1627360210000|2021-07-27 04:30:10|2188.17|2179.47|2188.04|2179.34|2188.17|2179.47|2187.98|2179.28|35
1627360220000|2021-07-27 04:30:20|2188.02|2179.32|2188.6|2179.9|2188.76|2180.06|2187.85|2179.15|32
1627360230000|2021-07-27 04:30:30|2188.66|2179.96|2189.72|2181.02|2190.57|2181.87|2188.51|2179.81|33
1627360240000|2021-07-27 04:30:40|2189.58|2180.88|2188.69|2179.99|2189.58|2180.88|2188.67|2179.97|37
1627360250000|2021-07-27 04:30:50|2188.56|2179.86|2186.58|2177.88|2188.56|2179.86|2186.58|2177.88|32
1627360260000|2021-07-27 04:31:00|2186.57|2177.87|2184.15|2175.45|2186.73|2178.03|2184.15|2175.45|34
1627360270000|2021-07-27 04:31:10|2184.17|2175.47|2184.09|2175.39|2184.6|2175.9|2184.09|2175.39|30
1627360280000|2021-07-27 04:31:20|2184.07|2175.37|2182.97|2174.27|2184.07|2175.37|2182.94|2174.24|19
1627360290000|2021-07-27 04:31:30|2182.96|2174.26|2181.35|2172.65|2183.64|2174.94|2181.15|2172.45|37
1627360300000|2021-07-27 04:31:40|2181.61|2172.91|2180.55|2171.85|2181.71|2173.01|2180.55|2171.85|32
1627360310000|2021-07-27 04:31:50|2180.66|2171.96|2181.24|2172.54|2181.26|2172.56|2180.66|2171.96|26
1627360320000|2021-07-27 04:32:00|2181.27|2172.57|2180.7|2172|2181.7|2173|2180.68|2171.98|37
1627360330000|2021-07-27 04:32:10|2180.58|2171.88|2180.95|2172.25|2180.99|2172.29|2180.47|2171.77|34
1627360340000|2021-07-27 04:32:20|2181.1|2172.4|2180.86|2172.16|2181.12|2172.42|2180.75|2172.05|37
1627360350000|2021-07-27 04:32:30|2180.82|2172.12|2182.88|2174.18|2182.88|2174.18|2180.82|2172.12|37
1627360360000|2021-07-27 04:32:40|2183.07|2174.37|2182.69|2173.99|2183.42|2174.72|2182.61|2173.91|38
1627360370000|2021-07-27 04:32:50|2182.65|2173.95|2181.14|2172.44|2182.65|2173.95|2181.07|2172.37|31
1627360380000|2021-07-27 04:33:00|2181.22|2172.52|2181.78|2173.08|2181.88|2173.18|2181.22|2172.52|34
1627360390000|2021-07-27 04:33:10|2181.85|2173.15|2182.26|2173.56|2182.27|2173.57|2181.76|2173.06|34
1627360400000|2021-07-27 04:33:20|2182.25|2173.55|2182.78|2174.08|2182.83|2174.13|2182.19|2173.49|24
1627360410000|2021-07-27 04:33:30|2182.83|2174.13|2183.05|2174.35|2183.05|2174.35|2182.61|2173.91|25
1627360420000|2021-07-27 04:33:40|2183.08|2174.38|2183.02|2174.32|2183.36|2174.66|2183.02|2174.32|28
1627360430000|2021-07-27 04:33:50|2183.26|2174.56|2183.23|2174.53|2183.45|2174.75|2183.17|2174.47|38
1627360440000|2021-07-27 04:34:00|2183.27|2174.57|2183.4|2174.7|2183.42|2174.72|2183.14|2174.44|34
1627360450000|2021-07-27 04:34:10|2183.43|2174.73|2184.72|2176.02|2184.74|2176.04|2183.34|2174.64|32
1627360460000|2021-07-27 04:34:20|2184.7|2176|2183.78|2175.08|2184.74|2176.04|2183.68|2174.98|23
1627360470000|2021-07-27 04:34:30|2183.8|2175.1|2183.6|2174.9|2183.8|2175.1|2183.44|2174.74|27
1627360480000|2021-07-27 04:34:40|2183.57|2174.87|2183.62|2174.92|2183.72|2175.02|2183.56|2174.86|20
1627360490000|2021-07-27 04:34:50|2183.63|2174.93|2183.56|2174.86|2183.65|2174.95|2183.45|2174.75|21
1627360500000|2021-07-27 04:35:00|2183.51|2174.81|2183.97|2175.27|2184.05|2175.35|2183.45|2174.75|33
1627360510000|2021-07-27 04:35:10|2183.89|2175.19|2184.56|2175.86|2184.57|2175.87|2182.98|2174.28|33
1627360520000|2021-07-27 04:35:20|2184.61|2175.91|2184.64|2175.94|2184.64|2175.94|2184.39|2175.69|32
1627360530000|2021-07-27 04:35:30|2184.63|2175.93|2185.15|2176.45|2185.15|2176.45|2184.57|2175.87|36
1627360540000|2021-07-27 04:35:40|2185.09|2176.39|2185.08|2176.38|2185.26|2176.56|2185.02|2176.32|33
1627360550000|2021-07-27 04:35:50|2185.07|2176.37|2185.1|2176.4|2185.16|2176.46|2184.96|2176.26|31
1627360560000|2021-07-27 04:36:00|2185.08|2176.38|2185.08|2176.38|2185.12|2176.42|2184.98|2176.28|13
1627360570000|2021-07-27 04:36:10|2185.06|2176.36|2184.59|2175.89|2185.11|2176.41|2184.33|2175.63|33
1627360580000|2021-07-27 04:36:20|2184.6|2175.9|2184.11|2175.41|2184.69|2175.99|2184.03|2175.33|31
1627360590000|2021-07-27 04:36:30|2184.12|2175.42|2184.77|2176.07|2184.79|2176.09|2184.12|2175.42|26
1627360600000|2021-07-27 04:36:40|2184.75|2176.05|2184.71|2176.01|2184.87|2176.17|2184.71|2176.01|31
1627360610000|2021-07-27 04:36:50|2184.7|2176|2184.8|2176.1|2184.91|2176.21|2184.7|2176|26
1627360620000|2021-07-27 04:37:00|2184.79|2176.09|2186.16|2177.46|2186.32|2177.62|2184.72|2176.02|35
1627360630000|2021-07-27 04:37:10|2186.15|2177.45|2185.2|2176.5|2186.15|2177.45|2185.13|2176.43|33
1627360640000|2021-07-27 04:37:20|2185.21|2176.51|2185.19|2176.49|2185.4|2176.7|2185.09|2176.39|25
1627360650000|2021-07-27 04:37:30|2185.22|2176.52|2185.32|2176.62|2185.37|2176.67|2185.17|2176.47|28
1627360660000|2021-07-27 04:37:40|2185.43|2176.73|2185.46|2176.76|2185.53|2176.83|2185.32|2176.62|25
1627360670000|2021-07-27 04:37:50|2185.47|2176.77|2185.55|2176.85|2185.55|2176.85|2185.47|2176.77|5
1627360680000|2021-07-27 04:38:00|2185.49|2176.79|2186.22|2177.52|2186.26|2177.56|2185.45|2176.75|27
1627360690000|2021-07-27 04:38:10|2186.23|2177.53|2185.97|2177.27|2186.23|2177.53|2185.79|2177.09|24
1627360700000|2021-07-27 04:38:20|2185.68|2176.98|2185.38|2176.68|2185.68|2176.98|2185.27|2176.57|27
1627360710000|2021-07-27 04:38:30|2185.39|2176.69|2185.48|2176.78|2185.53|2176.83|2185.38|2176.68|24
1627360720000|2021-07-27 04:38:40|2185.51|2176.81|2185.49|2176.79|2185.59|2176.89|2185.4|2176.7|22
1627360730000|2021-07-27 04:38:50|2185.46|2176.76|2185.51|2176.81|2185.56|2176.86|2185.35|2176.65|26
1627360740000|2021-07-27 04:39:00|2185.44|2176.74|2186.09|2177.39|2186.13|2177.43|2185.44|2176.74|28
1627360750000|2021-07-27 04:39:10|2186.14|2177.44|2185.89|2177.19|2186.24|2177.54|2185.81|2177.11|32
1627360760000|2021-07-27 04:39:20|2185.57|2176.87|2184.81|2176.11|2185.91|2177.21|2184.75|2176.05|18
1627360770000|2021-07-27 04:39:30|2184.65|2175.95|2184.07|2175.37|2185.07|2176.37|2184.07|2175.37|31
1627360780000|2021-07-27 04:39:40|2184.09|2175.39|2184.06|2175.36|2184.26|2175.56|2184.04|2175.34|26
1627360790000|2021-07-27 04:39:50|2184.13|2175.43|2183.67|2174.97|2184.15|2175.45|2183.67|2174.97|15
1627360800000|2021-07-27 04:40:00|2183.63|2174.93|2183.64|2174.94|2183.73|2175.03|2183.35|2174.65|36
1627360810000|2021-07-27 04:40:10|2183.67|2174.97|2181.68|2172.98|2183.7|2175|2181.68|2172.98|31
1627360820000|2021-07-27 04:40:20|2181.7|2173|2181.71|2173.01|2182.05|2173.35|2181.55|2172.85|37
1627360830000|2021-07-27 04:40:30|2181.68|2172.98|2182.79|2174.09|2182.82|2174.12|2181.68|2172.98|29
1627360840000|2021-07-27 04:40:40|2182.78|2174.08|2184.06|2175.36|2184.15|2175.45|2182.78|2174.08|27
1627360850000|2021-07-27 04:40:50|2184.45|2175.75|2184.38|2175.68|2184.83|2176.13|2184.35|2175.65|30
1627360860000|2021-07-27 04:41:00|2184.64|2175.94|2186.27|2177.57|2186.27|2177.57|2184.38|2175.68|20
1627360870000|2021-07-27 04:41:10|2186.28|2177.58|2187.38|2178.68|2187.4|2178.7|2186.28|2177.58|23
1627360880000|2021-07-27 04:41:20|2187.39|2178.69|2187.33|2178.63|2187.4|2178.7|2187.33|2178.63|6
1627360890000|2021-07-27 04:41:30|2187.3|2178.6|2187.15|2178.45|2187.31|2178.61|2187.15|2178.45|7
1627360900000|2021-07-27 04:41:40|2187.08|2178.38|2187.64|2178.94|2187.74|2179.04|2186.03|2177.33|35
1627360910000|2021-07-27 04:41:50|2187.8|2179.1|2187.61|2178.91|2187.8|2179.1|2187.46|2178.76|36
1627360920000|2021-07-27 04:42:00|2187.66|2178.96|2186.04|2177.34|2187.75|2179.05|2186.04|2177.34|36
1627360930000|2021-07-27 04:42:10|2185.89|2177.19|2185.34|2176.64|2185.92|2177.22|2185.15|2176.45|35
1627360940000|2021-07-27 04:42:20|2185.3|2176.6|2185.43|2176.73|2185.6|2176.9|2184.86|2176.16|30
1627360950000|2021-07-27 04:42:30|2185.42|2176.72|2183.8|2175.1|2185.44|2176.74|2183.33|2174.63|34
1627360960000|2021-07-27 04:42:40|2183.73|2175.03|2183.53|2174.83|2183.83|2175.13|2183.53|2174.83|29
1627360970000|2021-07-27 04:42:50|2183.54|2174.84|2183.45|2174.75|2183.54|2174.84|2183.42|2174.72|14
1627360980000|2021-07-27 04:43:00|2183.54|2174.84|2184.03|2175.33|2184.03|2175.33|2183.49|2174.79|25
1627360990000|2021-07-27 04:43:10|2184.2|2175.5|2184.81|2176.11|2184.84|2176.14|2184.2|2175.5|37
1627361000000|2021-07-27 04:43:20|2184.78|2176.08|2184.59|2175.89|2184.87|2176.17|2184.41|2175.71|27
1627361010000|2021-07-27 04:43:30|2184.58|2175.88|2185.48|2176.78|2185.48|2176.78|2184.52|2175.82|35
1627361020000|2021-07-27 04:43:40|2185.16|2176.46|2185.3|2176.6|2185.48|2176.78|2184.72|2176.02|37
1627361030000|2021-07-27 04:43:50|2185.26|2176.56|2185.22|2176.52|2185.41|2176.71|2185.08|2176.38|31
1627361040000|2021-07-27 04:44:00|2185.17|2176.47|2186.04|2177.34|2186.04|2177.34|2185.17|2176.47|26
1627361050000|2021-07-27 04:44:10|2185.93|2177.23|2185.97|2177.27|2186.15|2177.45|2185.65|2176.95|32
1627361060000|2021-07-27 04:44:20|2186.02|2177.32|2185.98|2177.28|2186.17|2177.47|2185.38|2176.68|33
1627361080000|2021-07-27 04:44:40|2186.02|2177.32|2186.19|2177.49|2186.38|2177.68|2186.02|2177.32|17
1627361090000|2021-07-27 04:44:50|2186.17|2177.47|2186.35|2177.65|2186.39|2177.69|2185.99|2177.29|19
1627361100000|2021-07-27 04:45:00|2186.23|2177.53|2187.19|2178.49|2187.24|2178.54|2186.16|2177.46|29
1627361110000|2021-07-27 04:45:10|2187.1|2178.4|2187.35|2178.65|2187.37|2178.67|2187.1|2178.4|29
1627361120000|2021-07-27 04:45:20|2187.36|2178.66|2191.2|2182.5|2191.42|2182.72|2187.34|2178.64|36
1627361130000|2021-07-27 04:45:30|2191.19|2182.49|2191.45|2182.75|2191.47|2182.77|2190.6|2181.9|37
1627361140000|2021-07-27 04:45:40|2191.38|2182.68|2192.27|2183.57|2192.49|2183.79|2191.33|2182.63|36
1627361150000|2021-07-27 04:45:50|2192.24|2183.54|2193.44|2184.74|2193.71|2185.01|2192.24|2183.54|37
1627361160000|2021-07-27 04:46:00|2193.19|2184.49|2193.16|2184.46|2193.27|2184.57|2192.42|2183.72|37
1627361170000|2021-07-27 04:46:10|2193.15|2184.45|2193.81|2185.11|2194.43|2185.73|2192.93|2184.23|38
1627361180000|2021-07-27 04:46:20|2193.79|2185.09|2193.84|2185.14|2194.22|2185.52|2193.03|2184.33|36
1627361190000|2021-07-27 04:46:30|2193.68|2184.98|2192.74|2184.04|2193.74|2185.04|2192.73|2184.03|35
1627361200000|2021-07-27 04:46:40|2192.73|2184.03|2193.95|2185.25|2193.95|2185.25|2192.73|2184.03|37
1627361210000|2021-07-27 04:46:50|2193.96|2185.26|2194.1|2185.4|2194.17|2185.47|2193.92|2185.22|27
1627361220000|2021-07-27 04:47:00|2193.94|2185.24|2194.38|2185.68|2194.56|2185.86|2193.94|2185.24|32
1627361230000|2021-07-27 04:47:10|2194.37|2185.67|2193.23|2184.53|2194.37|2185.67|2193.19|2184.49|28
1627361240000|2021-07-27 04:47:20|2193.21|2184.51|2192.91|2184.21|2193.26|2184.56|2192.9|2184.2|34
1627361250000|2021-07-27 04:47:30|2192.81|2184.11|2193|2184.3|2193.05|2184.35|2192.36|2183.66|31
1627361260000|2021-07-27 04:47:40|2193.03|2184.33|2192.89|2184.19|2193.08|2184.38|2192.72|2184.02|35
1627361270000|2021-07-27 04:47:50|2192.98|2184.28|2192.41|2183.71|2192.98|2184.28|2192.4|2183.7|33
1627361280000|2021-07-27 04:48:00|2192.45|2183.75|2193.18|2184.48|2193.18|2184.48|2192.02|2183.32|34
1627361290000|2021-07-27 04:48:10|2193.07|2184.37|2194.54|2185.84|2194.57|2185.87|2192.28|2183.58|35
1627361300000|2021-07-27 04:48:20|2194.48|2185.78|2194.64|2185.94|2194.66|2185.96|2194.28|2185.58|34
1627361310000|2021-07-27 04:48:30|2194.43|2185.73|2195.35|2186.65|2195.35|2186.65|2194.43|2185.73|37
1627361320000|2021-07-27 04:48:40|2195.49|2186.79|2197.88|2189.18|2198.55|2189.85|2195.49|2186.79|40
1627361330000|2021-07-27 04:48:50|2197.72|2189.02|2195.68|2186.98|2197.72|2189.02|2195.63|2186.93|39
1627361340000|2021-07-27 04:49:00|2195.67|2186.97|2196.17|2187.47|2196.44|2187.74|2195.67|2186.97|32
1627361350000|2021-07-27 04:49:10|2196.18|2187.48|2195.04|2186.34|2196.21|2187.51|2194.87|2186.17|37
1627361360000|2021-07-27 04:49:20|2195.01|2186.31|2194.96|2186.26|2195.09|2186.39|2194.86|2186.16|31
1627361370000|2021-07-27 04:49:30|2195.02|2186.32|2195.82|2187.12|2195.82|2187.12|2194.84|2186.14|33
1627361380000|2021-07-27 04:49:40|2195.99|2187.29|2195.8|2187.1|2196.14|2187.44|2194.97|2186.27|38
1627361390000|2021-07-27 04:49:50|2195.82|2187.12|2195.56|2186.86|2195.95|2187.25|2195.56|2186.86|36
1627361400000|2021-07-27 04:50:00|2195.39|2186.69|2194.44|2185.74|2195.4|2186.7|2194.44|2185.74|25
1627361410000|2021-07-27 04:50:10|2194.47|2185.77|2194.3|2185.6|2194.6|2185.9|2194.3|2185.6|16
1627361420000|2021-07-27 04:50:20|2193.98|2185.28|2193.46|2184.76|2194.01|2185.31|2193.42|2184.72|30
1627361430000|2021-07-27 04:50:30|2193.47|2184.77|2193.08|2184.38|2193.47|2184.77|2193.08|2184.38|24
1627361440000|2021-07-27 04:50:40|2193.06|2184.36|2192.45|2183.75|2193.18|2184.48|2192.39|2183.69|26
1627361450000|2021-07-27 04:50:50|2192.43|2183.73|2189.82|2181.12|2192.96|2184.26|2189.65|2180.95|33
1627361460000|2021-07-27 04:51:00|2189.76|2181.06|2189.56|2180.86|2189.76|2181.06|2187.89|2179.19|39
1627361470000|2021-07-27 04:51:10|2189.58|2180.88|2190.02|2181.32|2190.02|2181.32|2189.11|2180.41|37
1627361480000|2021-07-27 04:51:20|2190.04|2181.34|2191.93|2183.23|2191.93|2183.23|2190.04|2181.34|35
1627361490000|2021-07-27 04:51:30|2192|2183.3|2191.72|2183.02|2192.05|2183.35|2191.69|2182.99|34
1627361500000|2021-07-27 04:51:40|2191.83|2183.13|2191.62|2182.92|2192.05|2183.35|2191.62|2182.92|23
1627361510000|2021-07-27 04:51:50|2191.81|2183.11|2191.9|2183.2|2191.94|2183.24|2191.59|2182.89|16
1627361520000|2021-07-27 04:52:00|2191.91|2183.21|2192.48|2183.78|2192.59|2183.89|2191.81|2183.11|30
1627361530000|2021-07-27 04:52:10|2192.6|2183.9|2191.47|2182.77|2192.78|2184.08|2191.47|2182.77|28
1627361540000|2021-07-27 04:52:20|2191.56|2182.86|2192.21|2183.51|2192.4|2183.7|2191.56|2182.86|36
1627361550000|2021-07-27 04:52:30|2192.2|2183.5|2192.53|2183.83|2192.53|2183.83|2192.17|2183.47|27
1627361560000|2021-07-27 04:52:40|2192.57|2183.87|2192.94|2184.24|2192.97|2184.27|2192.57|2183.87|22
1627361570000|2021-07-27 04:52:50|2192.95|2184.25|2192.77|2184.07|2192.99|2184.29|2192.73|2184.03|20
1627361580000|2021-07-27 04:53:00|2192.73|2184.03|2193.07|2184.37|2193.07|2184.37|2192.69|2183.99|19
1627361590000|2021-07-27 04:53:10|2193.01|2184.31|2194.26|2185.56|2194.26|2185.56|2193.01|2184.31|31
1627361600000|2021-07-27 04:53:20|2194.18|2185.48|2192.06|2183.36|2194.31|2185.61|2191.3|2182.6|40
1627361610000|2021-07-27 04:53:30|2192.09|2183.39|2192.01|2183.31|2192.24|2183.54|2191.77|2183.07|33
1627361620000|2021-07-27 04:53:40|2191.93|2183.23|2191.39|2182.69|2192.28|2183.58|2191.39|2182.69|31
1627361630000|2021-07-27 04:53:50|2191.29|2182.59|2190.92|2182.22|2191.29|2182.59|2190.86|2182.16|30
1627361640000|2021-07-27 04:54:00|2191.03|2182.33|2190.8|2182.1|2191.35|2182.65|2190.75|2182.05|32
1627361650000|2021-07-27 04:54:10|2190.86|2182.16|2189.96|2181.26|2190.91|2182.21|2189.29|2180.59|39
1627361660000|2021-07-27 04:54:20|2190.03|2181.33|2190.66|2181.96|2190.66|2181.96|2189.75|2181.05|34
1627361670000|2021-07-27 04:54:30|2190.7|2182|2190.62|2181.92|2191.14|2182.44|2190.25|2181.55|37
1627361680000|2021-07-27 04:54:40|2190.64|2181.94|2190.86|2182.16|2190.87|2182.17|2190.62|2181.92|30
1627361690000|2021-07-27 04:54:50|2190.84|2182.14|2191.22|2182.52|2191.23|2182.53|2190.84|2182.14|23
1627361700000|2021-07-27 04:55:00|2191.19|2182.49|2190.47|2181.77|2191.19|2182.49|2190.47|2181.77|31
1627361710000|2021-07-27 04:55:10|2190.78|2182.08|2189.79|2181.09|2190.78|2182.08|2189.79|2181.09|27
1627361720000|2021-07-27 04:55:20|2189.72|2181.02|2188.67|2179.97|2189.73|2181.03|2188.6|2179.9|35
1627361730000|2021-07-27 04:55:30|2188.63|2179.93|2189.05|2180.35|2189.29|2180.59|2188.58|2179.88|36
1627361740000|2021-07-27 04:55:40|2189.04|2180.34|2188.06|2179.36|2189.06|2180.36|2188.05|2179.35|32
1627361750000|2021-07-27 04:55:50|2188.03|2179.33|2187.77|2179.07|2188.07|2179.37|2187.7|2179|32
1627361760000|2021-07-27 04:56:00|2187.76|2179.06|2188.69|2179.99|2188.99|2180.29|2187.76|2179.06|39
1627361770000|2021-07-27 04:56:10|2188.92|2180.22|2189.25|2180.55|2189.29|2180.59|2188.8|2180.1|31
1627361780000|2021-07-27 04:56:20|2189.38|2180.68|2188.2|2179.5|2189.38|2180.68|2188.15|2179.45|36
1627361790000|2021-07-27 04:56:30|2188.23|2179.53|2187.76|2179.06|2188.26|2179.56|2187.56|2178.86|35
1627361800000|2021-07-27 04:56:40|2187.78|2179.08|2187.21|2178.51|2187.89|2179.19|2187.17|2178.47|37
1627361810000|2021-07-27 04:56:50|2187.2|2178.5|2187.43|2178.73|2187.93|2179.23|2187.14|2178.44|34
1627361820000|2021-07-27 04:57:00|2187.34|2178.64|2187.1|2178.4|2187.34|2178.64|2186.97|2178.27|35
1627361830000|2021-07-27 04:57:10|2187.15|2178.45|2186.55|2177.85|2187.24|2178.54|2186.5|2177.8|27
1627361840000|2021-07-27 04:57:20|2186.58|2177.88|2187.21|2178.51|2187.35|2178.65|2186.46|2177.76|34
1627361850000|2021-07-27 04:57:30|2187.19|2178.49|2187.42|2178.72|2187.65|2178.95|2187.13|2178.43|24
1627361860000|2021-07-27 04:57:40|2187.39|2178.69|2187.4|2178.7|2187.55|2178.85|2187.38|2178.68|23
1627361870000|2021-07-27 04:57:50|2187.41|2178.71|2188.43|2179.73|2188.46|2179.76|2187.41|2178.71|18
1627361880000|2021-07-27 04:58:00|2188.41|2179.71|2189.3|2180.6|2189.92|2181.22|2187.89|2179.19|36
1627361890000|2021-07-27 04:58:10|2189.39|2180.69|2190|2181.3|2190.12|2181.42|2189.27|2180.57|30
1627361900000|2021-07-27 04:58:20|2190.07|2181.37|2189.93|2181.23|2190.16|2181.46|2189.31|2180.61|36
1627361910000|2021-07-27 04:58:30|2189.98|2181.28|2189.75|2181.05|2190.11|2181.41|2189.31|2180.61|37
1627361920000|2021-07-27 04:58:40|2189.64|2180.94|2188.31|2179.61|2190.19|2181.49|2188.28|2179.58|29
1627361930000|2021-07-27 04:58:50|2188.34|2179.64|2187.69|2178.99|2188.35|2179.65|2187.69|2178.99|33
1627361940000|2021-07-27 04:59:00|2187.65|2178.95|2187.42|2178.72|2187.77|2179.07|2187.26|2178.56|34
1627361950000|2021-07-27 04:59:10|2187.39|2178.69|2187.5|2178.8|2187.64|2178.94|2187.39|2178.69|34
1627361960000|2021-07-27 04:59:20|2187.57|2178.87|2187.9|2179.2|2187.9|2179.2|2187.45|2178.75|28
1627361970000|2021-07-27 04:59:30|2187.95|2179.25|2188.19|2179.49|2188.34|2179.64|2187.75|2179.05|24
1627361980000|2021-07-27 04:59:40|2188.2|2179.5|2189.14|2180.44|2189.28|2180.58|2187.85|2179.15|31
1627361990000|2021-07-27 04:59:50|2189.12|2180.42|2189.52|2180.82|2189.52|2180.82|2188.79|2180.09|27
1627362000000|2021-07-27 05:00:00|2189.46|2180.76|2188.34|2179.64|2189.58|2180.88|2188.29|2179.59|29
1627362010000|2021-07-27 05:00:10|2188.31|2179.61|2187.24|2178.54|2188.5|2179.8|2187.24|2178.54|36
1627362020000|2021-07-27 05:00:20|2187.07|2178.37|2187.03|2178.33|2187.27|2178.57|2187.03|2178.33|27
1627362030000|2021-07-27 05:00:30|2187.06|2178.36|2187.29|2178.59|2187.4|2178.7|2187.06|2178.36|33
1627362040000|2021-07-27 05:00:40|2187.31|2178.61|2187.6|2178.9|2187.67|2178.97|2187.29|2178.59|33
1627362050000|2021-07-27 05:00:50|2187.5|2178.8|2187.07|2178.37|2187.62|2178.92|2187.07|2178.37|30
1627362060000|2021-07-27 05:01:00|2187.21|2178.51|2187.14|2178.44|2187.29|2178.59|2186.84|2178.14|28
1627362070000|2021-07-27 05:01:10|2187.15|2178.45|2187.14|2178.44|2187.15|2178.45|2187.13|2178.43|4
1627362080000|2021-07-27 05:01:20|2187.15|2178.45|2188.16|2179.46|2188.16|2179.46|2187.15|2178.45|32
1627362090000|2021-07-27 05:01:30|2188.22|2179.52|2188.45|2179.75|2188.48|2179.78|2188.18|2179.48|23
1627362100000|2021-07-27 05:01:40|2188.34|2179.64|2188.46|2179.76|2189.17|2180.47|2188.23|2179.53|31
1627362110000|2021-07-27 05:01:50|2188.54|2179.84|2188.17|2179.47|2188.59|2179.89|2188.13|2179.43|19
1627362120000|2021-07-27 05:02:00|2188.25|2179.55|2189.02|2180.32|2189.09|2180.39|2187.82|2179.12|30
1627362130000|2021-07-27 05:02:10|2188.96|2180.26|2189.6|2180.9|2189.78|2181.08|2188.96|2180.26|33
1627362140000|2021-07-27 05:02:20|2189.77|2181.07|2191.51|2182.81|2191.54|2182.84|2189.77|2181.07|38
1627362150000|2021-07-27 05:02:30|2191.61|2182.91|2192.36|2183.66|2192.6|2183.9|2191.4|2182.7|33
1627362160000|2021-07-27 05:02:40|2192.42|2183.72|2192.32|2183.62|2192.71|2184.01|2192.06|2183.36|35
1627362170000|2021-07-27 05:02:50|2192.27|2183.57|2191.3|2182.6|2192.27|2183.57|2191.3|2182.6|32
1627362180000|2021-07-27 05:03:00|2191.35|2182.65|2191.99|2183.29|2192.18|2183.48|2191.31|2182.61|36
1627362190000|2021-07-27 05:03:10|2191.94|2183.24|2192.2|2183.5|2192.2|2183.5|2191.76|2183.06|31
1627362200000|2021-07-27 05:03:20|2192.22|2183.52|2192.65|2183.95|2192.68|2183.98|2192.08|2183.38|31
1627362210000|2021-07-27 05:03:30|2192.57|2183.87|2192.09|2183.39|2192.57|2183.87|2191.62|2182.92|29
1627362220000|2021-07-27 05:03:40|2191.93|2183.23|2192.2|2183.5|2192.42|2183.72|2191.74|2183.04|34
1627362230000|2021-07-27 05:03:50|2192.15|2183.45|2192.26|2183.56|2192.26|2183.56|2192.1|2183.4|26
1627362240000|2021-07-27 05:04:00|2192.22|2183.52|2192.15|2183.45|2193.13|2184.43|2191.92|2183.22|38
1627362250000|2021-07-27 05:04:10|2192.05|2183.35|2192.07|2183.37|2192.14|2183.44|2191.63|2182.93|32
1627362260000|2021-07-27 05:04:20|2192.09|2183.39|2192.04|2183.34|2192.11|2183.41|2191.63|2182.93|28
1627362270000|2021-07-27 05:04:30|2191.84|2183.14|2192.27|2183.57|2192.48|2183.78|2191.84|2183.14|23
1627362280000|2021-07-27 05:04:40|2192.28|2183.58|2192.04|2183.34|2192.67|2183.97|2192.04|2183.34|36
1627362290000|2021-07-27 05:04:50|2192.06|2183.36|2192.15|2183.45|2192.31|2183.61|2191.93|2183.23|35
1627362300000|2021-07-27 05:05:00|2192.23|2183.53|2192.1|2183.4|2192.23|2183.53|2191.84|2183.14|27
1627362310000|2021-07-27 05:05:10|2191.98|2183.28|2191.62|2182.92|2192.2|2183.5|2191.62|2182.92|25
1627362320000|2021-07-27 05:05:20|2191.86|2183.16|2191.32|2182.62|2191.87|2183.17|2191.17|2182.47|30
1627362330000|2021-07-27 05:05:30|2191.29|2182.59|2190.99|2182.29|2191.69|2182.99|2190.7|2182|26
1627362340000|2021-07-27 05:05:40|2190.9|2182.2|2190.86|2182.16|2190.99|2182.29|2190.59|2181.89|30
1627362350000|2021-07-27 05:05:50|2190.84|2182.14|2191.08|2182.38|2191.34|2182.64|2190.8|2182.1|30
1627362360000|2021-07-27 05:06:00|2190.89|2182.19|2190.82|2182.12|2191.13|2182.43|2190.78|2182.08|34
1627362370000|2021-07-27 05:06:10|2190.88|2182.18|2189.76|2181.06|2191.01|2182.31|2189.75|2181.05|35
1627362380000|2021-07-27 05:06:20|2189.77|2181.07|2189.68|2180.98|2189.99|2181.29|2189.3|2180.6|38
1627362390000|2021-07-27 05:06:30|2189.7|2181|2190.33|2181.63|2190.37|2181.67|2189.55|2180.85|19
1627362400000|2021-07-27 05:06:40|2190.36|2181.66|2190.32|2181.62|2190.42|2181.72|2190.11|2181.41|25
1627362410000|2021-07-27 05:06:50|2190.31|2181.61|2190.33|2181.63|2190.39|2181.69|2190.1|2181.4|31
1627362420000|2021-07-27 05:07:00|2190.34|2181.64|2190.66|2181.96|2190.82|2182.12|2190.31|2181.61|21
1627362430000|2021-07-27 05:07:10|2190.57|2181.87|2191.04|2182.34|2191.12|2182.42|2190.57|2181.87|22
1627362440000|2021-07-27 05:07:20|2191.11|2182.41|2190.56|2181.86|2191.11|2182.41|2190.39|2181.69|28
1627362450000|2021-07-27 05:07:30|2190.59|2181.89|2191.27|2182.57|2191.81|2183.11|2190.59|2181.89|32
1627362460000|2021-07-27 05:07:40|2191.33|2182.63|2191.61|2182.91|2191.81|2183.11|2191.2|2182.5|24
1627362470000|2021-07-27 05:07:50|2191.63|2182.93|2190.94|2182.24|2191.64|2182.94|2190.94|2182.24|28
1627362480000|2021-07-27 05:08:00|2190.92|2182.22|2190.48|2181.78|2190.92|2182.22|2190.33|2181.63|37
1627362490000|2021-07-27 05:08:10|2190.47|2181.77|2190.35|2181.65|2190.51|2181.81|2190.35|2181.65|22
1627362500000|2021-07-27 05:08:20|2190.33|2181.63|2190.58|2181.88|2190.6|2181.9|2190.29|2181.59|18
1627362510000|2021-07-27 05:08:30|2190.57|2181.87|2190.58|2181.88|2190.63|2181.93|2190.43|2181.73|27
1627362520000|2021-07-27 05:08:40|2190.59|2181.89|2190.12|2181.42|2190.59|2181.89|2189.76|2181.06|27
1627362530000|2021-07-27 05:08:50|2190.11|2181.41|2190.03|2181.33|2190.11|2181.41|2189.88|2181.18|28
1627362540000|2021-07-27 05:09:00|2190.05|2181.35|2190.34|2181.64|2190.38|2181.68|2189.92|2181.22|24
1627362550000|2021-07-27 05:09:10|2190.33|2181.63|2191.2|2182.5|2191.56|2182.86|2190.33|2181.63|26
1627362560000|2021-07-27 05:09:20|2191.21|2182.51|2191.57|2182.87|2191.67|2182.97|2191.12|2182.42|27
1627362570000|2021-07-27 05:09:30|2191.49|2182.79|2192.33|2183.63|2192.33|2183.63|2191.49|2182.79|13
1627362580000|2021-07-27 05:09:40|2192.26|2183.56|2192.09|2183.39|2192.26|2183.56|2191.38|2182.68|29
1627362590000|2021-07-27 05:09:50|2192.07|2183.37|2192.56|2183.86|2192.61|2183.91|2192.07|2183.37|18
1627362600000|2021-07-27 05:10:00|2193.19|2184.49|2192.33|2183.63|2193.45|2184.75|2192.24|2183.54|33
1627362610000|2021-07-27 05:10:10|2192.35|2183.65|2191.79|2183.09|2192.43|2183.73|2191.77|2183.07|37
1627362620000|2021-07-27 05:10:20|2191.7|2183|2190.82|2182.12|2191.73|2183.03|2190.77|2182.07|37
1627362630000|2021-07-27 05:10:30|2190.81|2182.11|2190.19|2181.49|2191.23|2182.53|2190.18|2181.48|27
1627362640000|2021-07-27 05:10:40|2190.17|2181.47|2189.6|2180.9|2190.24|2181.54|2189.36|2180.66|32
1627362650000|2021-07-27 05:10:50|2189.57|2180.87|2189.25|2180.55|2189.58|2180.88|2189.25|2180.55|14
1627362660000|2021-07-27 05:11:00|2189.39|2180.69|2189.06|2180.36|2189.6|2180.9|2189.03|2180.33|20
1627362670000|2021-07-27 05:11:10|2189.23|2180.53|2189.4|2180.7|2189.6|2180.9|2188.61|2179.91|34
1627362680000|2021-07-27 05:11:20|2189.41|2180.71|2189.13|2180.43|2189.41|2180.71|2188.95|2180.25|31
1627362690000|2021-07-27 05:11:30|2189.04|2180.34|2188.84|2180.14|2189.11|2180.41|2188.84|2180.14|34
1627362700000|2021-07-27 05:11:40|2188.91|2180.21|2188.17|2179.47|2188.91|2180.21|2188.1|2179.4|33
1627362710000|2021-07-27 05:11:50|2187.88|2179.18|2187.9|2179.2|2187.93|2179.23|2187.71|2179.01|31
1627362720000|2021-07-27 05:12:00|2187.76|2179.06|2187.98|2179.28|2188.31|2179.61|2187.76|2179.06|37
1627362730000|2021-07-27 05:12:10|2188.17|2179.47|2188.68|2179.98|2188.79|2180.09|2187.96|2179.26|30
1627362740000|2021-07-27 05:12:20|2188.67|2179.97|2188.89|2180.19|2189.08|2180.38|2188.66|2179.96|32
1627362750000|2021-07-27 05:12:30|2188.92|2180.22|2190.08|2181.38|2190.08|2181.38|2188.92|2180.22|13
1627362760000|2021-07-27 05:12:40|2190.16|2181.46|2190.73|2182.03|2190.76|2182.06|2189.88|2181.18|23
1627362770000|2021-07-27 05:12:50|2190.74|2182.04|2190.47|2181.77|2191.12|2182.42|2190.3|2181.6|17
1627362780000|2021-07-27 05:13:00|2190.44|2181.74|2190.48|2181.78|2190.66|2181.96|2190.1|2181.4|15
1627362790000|2021-07-27 05:13:10|2190.42|2181.72|2189.07|2180.37|2190.42|2181.72|2188.94|2180.24|34
1627362800000|2021-07-27 05:13:20|2189.03|2180.33|2188.37|2179.67|2189.11|2180.41|2188.37|2179.67|28
1627362810000|2021-07-27 05:13:30|2188.35|2179.65|2187.69|2178.99|2188.35|2179.65|2187.69|2178.99|27
1627362820000|2021-07-27 05:13:40|2187.68|2178.98|2187.49|2178.79|2187.68|2178.98|2187.05|2178.35|36
1627362830000|2021-07-27 05:13:50|2187.5|2178.8|2187.18|2178.48|2187.63|2178.93|2187.16|2178.46|33
1627362840000|2021-07-27 05:14:00|2187.42|2178.72|2188.72|2180.02|2188.87|2180.17|2187.39|2178.69|34
1627362850000|2021-07-27 05:14:10|2188.74|2180.04|2188.92|2180.22|2189.51|2180.81|2188.71|2180.01|31
1627362860000|2021-07-27 05:14:20|2188.95|2180.25|2189.83|2181.13|2189.88|2181.18|2188.81|2180.11|28
1627362870000|2021-07-27 05:14:30|2189.88|2181.18|2188.85|2180.15|2189.88|2181.18|2188.83|2180.13|28
1627362880000|2021-07-27 05:14:40|2188.83|2180.13|2189.83|2181.13|2189.85|2181.15|2188.83|2180.13|21
1627362890000|2021-07-27 05:14:50|2189.81|2181.11|2189.93|2181.23|2189.96|2181.26|2189.81|2181.11|10
1627362900000|2021-07-27 05:15:00|2189.94|2181.24|2190.7|2182|2190.89|2182.19|2189.94|2181.24|25
1627362910000|2021-07-27 05:15:10|2190.75|2182.05|2190.18|2181.48|2190.79|2182.09|2190.18|2181.48|19
1627362920000|2021-07-27 05:15:20|2190.05|2181.35|2189.75|2181.05|2190.05|2181.35|2189.64|2180.94|34
1627362930000|2021-07-27 05:15:30|2189.73|2181.03|2189.81|2181.11|2189.99|2181.29|2189.66|2180.96|26
1627362940000|2021-07-27 05:15:40|2189.82|2181.12|2188.97|2180.27|2189.92|2181.22|2188.97|2180.27|21
1627362950000|2021-07-27 05:15:50|2188.99|2180.29|2188.04|2179.34|2188.99|2180.29|2187.94|2179.24|34
1627362960000|2021-07-27 05:16:00|2188.07|2179.37|2187.71|2179.01|2188.07|2179.37|2187.3|2178.6|32
1627362970000|2021-07-27 05:16:10|2187.78|2179.08|2187.97|2179.27|2188.15|2179.45|2187.78|2179.08|23
1627362980000|2021-07-27 05:16:20|2187.99|2179.29|2188.03|2179.33|2188.22|2179.52|2187.99|2179.29|12
1627362990000|2021-07-27 05:16:30|2188.05|2179.35|2187.99|2179.29|2188.23|2179.53|2187.99|2179.29|10
1627363000000|2021-07-27 05:16:40|2187.98|2179.28|2189.22|2180.52|2189.31|2180.61|2187.52|2178.82|33
1627363010000|2021-07-27 05:16:50|2189.18|2180.48|2189.67|2180.97|2189.76|2181.06|2189.01|2180.31|37
1627363020000|2021-07-27 05:17:00|2189.72|2181.02|2190.56|2181.86|2190.73|2182.03|2189.68|2180.98|35
1627363030000|2021-07-27 05:17:10|2190.73|2182.03|2190.75|2182.05|2191.18|2182.48|2190.17|2181.47|33
1627363040000|2021-07-27 05:17:20|2190.73|2182.03|2191.78|2183.08|2192.38|2183.68|2190.35|2181.65|37
1627363050000|2021-07-27 05:17:30|2192.02|2183.32|2191.79|2183.09|2192.43|2183.73|2191.46|2182.76|38
1627363060000|2021-07-27 05:17:40|2191.78|2183.08|2192.55|2183.85|2192.55|2183.85|2191.6|2182.9|38
1627363070000|2021-07-27 05:17:50|2192.44|2183.74|2193.28|2184.58|2193.3|2184.6|2192.23|2183.53|34
1627363080000|2021-07-27 05:18:00|2193.34|2184.64|2193.57|2184.87|2193.57|2184.87|2193.03|2184.33|35
1627363090000|2021-07-27 05:18:10|2193.64|2184.94|2193.93|2185.23|2194.04|2185.34|2193.64|2184.94|21
1627363100000|2021-07-27 05:18:20|2193.94|2185.24|2194.53|2185.83|2194.56|2185.86|2193.88|2185.18|18
1627363110000|2021-07-27 05:18:30|2194.51|2185.81|2193.74|2185.04|2194.7|2186|2193.68|2184.98|29
1627363120000|2021-07-27 05:18:40|2193.75|2185.05|2194.68|2185.98|2194.79|2186.09|2193.75|2185.05|35
1627363130000|2021-07-27 05:18:50|2194.7|2186|2194.77|2186.07|2194.77|2186.07|2194.37|2185.67|39
1627363140000|2021-07-27 05:19:00|2194.78|2186.08|2194.88|2186.18|2194.92|2186.22|2194.67|2185.97|30
1627363150000|2021-07-27 05:19:10|2194.91|2186.21|2196.67|2187.97|2196.69|2187.99|2194.65|2185.95|36
1627363160000|2021-07-27 05:19:20|2196.62|2187.92|2196.12|2187.42|2197.49|2188.79|2196.12|2187.42|36
1627363170000|2021-07-27 05:19:30|2196.11|2187.41|2196.12|2187.42|2196.39|2187.69|2195.8|2187.1|36
1627363180000|2021-07-27 05:19:40|2196.02|2187.32|2197.26|2188.56|2197.27|2188.57|2195.42|2186.72|37
1627363190000|2021-07-27 05:19:50|2197.4|2188.7|2197.52|2188.82|2198.04|2189.34|2197.27|2188.57|33
1627363200000|2021-07-27 05:20:00|2197.45|2188.75|2197.3|2188.6|2197.71|2189.01|2197.16|2188.46|37
1627363210000|2021-07-27 05:20:10|2197.35|2188.65|2197.72|2189.02|2197.85|2189.15|2197.11|2188.41|37
1627363220000|2021-07-27 05:20:20|2197.82|2189.12|2198.25|2189.55|2198.28|2189.58|2197.6|2188.9|22
1627363230000|2021-07-27 05:20:30|2198.21|2189.51|2198.28|2189.58|2198.35|2189.65|2198.12|2189.42|15
1627363240000|2021-07-27 05:20:40|2198.31|2189.61|2198.37|2189.67|2198.46|2189.76|2198.15|2189.45|29
1627363250000|2021-07-27 05:20:50|2198.19|2189.49|2198.98|2190.28|2198.98|2190.28|2198.19|2189.49|16
1627363260000|2021-07-27 05:21:00|2199.04|2190.34|2200.05|2191.35|2201.73|2193.03|2199.04|2190.34|32
1627363270000|2021-07-27 05:21:10|2199.97|2191.27|2198.99|2190.29|2199.97|2191.27|2198.99|2190.29|32
1627363280000|2021-07-27 05:21:20|2198.85|2190.15|2197.16|2188.46|2198.85|2190.15|2196.57|2187.87|34
1627363290000|2021-07-27 05:21:30|2197.1|2188.4|2197.12|2188.42|2197.29|2188.59|2196.51|2187.81|35
1627363300000|2021-07-27 05:21:40|2197.16|2188.46|2197.17|2188.47|2197.27|2188.57|2197.16|2188.46|18
1627363310000|2021-07-27 05:21:50|2197.15|2188.45|2196.86|2188.16|2197.16|2188.46|2196.39|2187.69|33
1627363320000|2021-07-27 05:22:00|2196.87|2188.17|2197.41|2188.71|2197.49|2188.79|2196.87|2188.17|19
1627363330000|2021-07-27 05:22:10|2197.37|2188.67|2197.39|2188.69|2197.49|2188.79|2197.1|2188.4|30
1627363340000|2021-07-27 05:22:20|2197.42|2188.72|2199.08|2190.38|2199.08|2190.38|2197.41|2188.71|22
1627363350000|2021-07-27 05:22:30|2199.09|2190.39|2200.27|2191.57|2200.27|2191.57|2199.04|2190.34|9
1627363360000|2021-07-27 05:22:40|2200.25|2191.55|2199.17|2190.47|2200.29|2191.59|2198.93|2190.23|39
1627363370000|2021-07-27 05:22:50|2199.12|2190.42|2198.74|2190.04|2199.16|2190.46|2198.29|2189.59|36
1627363380000|2021-07-27 05:23:00|2198.68|2189.98|2198.61|2189.91|2198.68|2189.98|2198.57|2189.87|32
1627363390000|2021-07-27 05:23:10|2198.6|2189.9|2197.96|2189.26|2198.63|2189.93|2197.78|2189.08|33
1627363400000|2021-07-27 05:23:20|2198.01|2189.31|2198.1|2189.4|2198.51|2189.81|2197.99|2189.29|36
1627363410000|2021-07-27 05:23:30|2198.09|2189.39|2198.21|2189.51|2198.65|2189.95|2198.09|2189.39|36
1627363420000|2021-07-27 05:23:40|2198.22|2189.52|2199.51|2190.81|2199.56|2190.86|2198.21|2189.51|31
1627363430000|2021-07-27 05:23:50|2199.54|2190.84|2200.39|2191.69|2200.53|2191.83|2199.54|2190.84|25
1627363440000|2021-07-27 05:24:00|2200.3|2191.6|2201.92|2193.22|2202.33|2193.63|2200.3|2191.6|35
1627363450000|2021-07-27 05:24:10|2201.94|2193.24|2202.32|2193.62|2202.41|2193.71|2201.35|2192.65|31
1627363460000|2021-07-27 05:24:20|2202.08|2193.38|2203.33|2194.63|2203.64|2194.94|2202.08|2193.38|38
1627363470000|2021-07-27 05:24:30|2203.29|2194.59|2201.71|2193.01|2203.29|2194.59|2201.45|2192.75|39
1627363480000|2021-07-27 05:24:40|2201.72|2193.02|2203.63|2194.93|2203.74|2195.04|2201.65|2192.95|37
1627363490000|2021-07-27 05:24:50|2203.58|2194.88|2202.79|2194.09|2203.68|2194.98|2202.75|2194.05|33
1627363500000|2021-07-27 05:25:00|2202.72|2194.02|2201.37|2192.67|2202.72|2194.02|2201.15|2192.45|36
1627363510000|2021-07-27 05:25:10|2201.23|2192.53|2200.25|2191.55|2201.23|2192.53|2200.25|2191.55|34
1627363520000|2021-07-27 05:25:20|2200.22|2191.52|2199.68|2190.98|2200.38|2191.68|2199.24|2190.54|36
1627363530000|2021-07-27 05:25:30|2199.44|2190.74|2199.27|2190.57|2199.49|2190.79|2199.08|2190.38|28
1627363540000|2021-07-27 05:25:40|2199.3|2190.6|2199.61|2190.91|2199.63|2190.93|2199.3|2190.6|10
1627363550000|2021-07-27 05:25:50|2199.59|2190.89|2198.96|2190.26|2199.59|2190.89|2198.92|2190.22|11
1627363560000|2021-07-27 05:26:00|2199.1|2190.4|2198.93|2190.23|2199.53|2190.83|2198.91|2190.21|24
1627363570000|2021-07-27 05:26:10|2198.8|2190.1|2200.17|2191.47|2200.26|2191.56|2198.8|2190.1|33
1627363580000|2021-07-27 05:26:20|2200.14|2191.44|2200.8|2192.1|2200.8|2192.1|2199.86|2191.16|34
1627363590000|2021-07-27 05:26:30|2200.81|2192.11|2202.43|2193.73|2202.45|2193.75|2200.81|2192.11|30
1627363600000|2021-07-27 05:26:40|2202.42|2193.72|2201.94|2193.24|2202.52|2193.82|2201.81|2193.11|35
1627363610000|2021-07-27 05:26:50|2201.96|2193.26|2201.05|2192.35|2201.96|2193.26|2201.05|2192.35|32
1627363620000|2021-07-27 05:27:00|2200.98|2192.28|2200.93|2192.23|2201.37|2192.67|2200.82|2192.12|35
1627363630000|2021-07-27 05:27:10|2201.03|2192.33|2201.84|2193.14|2201.84|2193.14|2200.84|2192.14|26
1627363640000|2021-07-27 05:27:20|2201.92|2193.22|2202.44|2193.74|2202.56|2193.86|2201.71|2193.01|40
1627363650000|2021-07-27 05:27:30|2202.61|2193.91|2203.56|2194.86|2203.7|2195|2202.45|2193.75|37
1627363660000|2021-07-27 05:27:40|2203.58|2194.88|2204.39|2195.69|2205.13|2196.43|2203.56|2194.86|33
1627363670000|2021-07-27 05:27:50|2204.34|2195.64|2210.21|2201.51|2210.21|2201.51|2203.94|2195.24|36
1627363680000|2021-07-27 05:28:00|2209.98|2201.28|2207.92|2199.22|2209.98|2201.28|2206.87|2198.17|38
1627363690000|2021-07-27 05:28:10|2208.01|2199.31|2207.36|2198.66|2208.01|2199.31|2206.82|2198.12|37
1627363700000|2021-07-27 05:28:20|2207.38|2198.68|2206.68|2197.98|2208.09|2199.39|2206.42|2197.72|36
1627363710000|2021-07-27 05:28:30|2206.98|2198.28|2207.54|2198.84|2207.54|2198.84|2206.56|2197.86|37
1627363720000|2021-07-27 05:28:40|2207.53|2198.83|2205.46|2196.76|2207.53|2198.83|2205.08|2196.38|35
1627363730000|2021-07-27 05:28:50|2205.41|2196.71|2204.25|2195.55|2205.42|2196.72|2204.03|2195.33|38
1627363740000|2021-07-27 05:29:00|2204.22|2195.52|2205.83|2197.13|2205.9|2197.2|2203.99|2195.29|35
1627363750000|2021-07-27 05:29:10|2205.6|2196.9|2206.26|2197.56|2206.88|2198.18|2205.52|2196.82|36
1627363760000|2021-07-27 05:29:20|2206.38|2197.68|2207.54|2198.84|2207.73|2199.03|2205.96|2197.26|39
1627363770000|2021-07-27 05:29:30|2207.5|2198.8|2207.51|2198.81|2208.05|2199.35|2207.18|2198.48|39
1627363780000|2021-07-27 05:29:40|2207.48|2198.78|2207.64|2198.94|2207.91|2199.21|2207.37|2198.67|34
1627363790000|2021-07-27 05:29:50|2207.48|2198.78|2207.76|2199.06|2207.86|2199.16|2207.42|2198.72|35
1627363800000|2021-07-27 05:30:00|2207.7|2199|2207.5|2198.8|2208.86|2200.16|2207.5|2198.8|40
1627363810000|2021-07-27 05:30:10|2207.49|2198.79|2205.85|2197.15|2207.49|2198.79|2205.84|2197.14|38
1627363820000|2021-07-27 05:30:20|2205.86|2197.16|2205.48|2196.78|2205.86|2197.16|2204.95|2196.25|38
1627363830000|2021-07-27 05:30:30|2205.45|2196.75|2205.24|2196.54|2205.5|2196.8|2205.16|2196.46|32
1627363840000|2021-07-27 05:30:40|2205.22|2196.52|2204.35|2195.65|2205.33|2196.63|2204.35|2195.65|35
1627363850000|2021-07-27 05:30:50|2204.36|2195.66|2204.64|2195.94|2205.24|2196.54|2204.36|2195.66|39
1627363860000|2021-07-27 05:31:00|2204.58|2195.88|2204.14|2195.44|2204.8|2196.1|2204.03|2195.33|34
1627363870000|2021-07-27 05:31:10|2203.98|2195.28|2203.05|2194.35|2204.14|2195.44|2202.89|2194.19|35
1627363880000|2021-07-27 05:31:20|2203.04|2194.34|2202.8|2194.1|2203.26|2194.56|2202.58|2193.88|38
1627363890000|2021-07-27 05:31:30|2202.75|2194.05|2202.68|2193.98|2202.88|2194.18|2202.55|2193.85|31
1627363900000|2021-07-27 05:31:40|2202.61|2193.91|2202.08|2193.38|2202.78|2194.08|2201.77|2193.07|34
1627363910000|2021-07-27 05:31:50|2202.06|2193.36|2201.56|2192.86|2202.2|2193.5|2200.71|2192.01|34
1627363920000|2021-07-27 05:32:00|2201.53|2192.83|2201.31|2192.61|2201.64|2192.94|2201.3|2192.6|30
1627363930000|2021-07-27 05:32:10|2201.3|2192.6|2200.6|2191.9|2201.33|2192.63|2200.6|2191.9|11
1627363940000|2021-07-27 05:32:20|2200.59|2191.89|2201.43|2192.73|2201.5|2192.8|2200.51|2191.81|19
1627363950000|2021-07-27 05:32:30|2201.38|2192.68|2201.81|2193.11|2201.81|2193.11|2201.29|2192.59|31
1627363960000|2021-07-27 05:32:40|2201.72|2193.02|2201.64|2192.94|2202.06|2193.36|2201.6|2192.9|38
1627363970000|2021-07-27 05:32:50|2201.7|2193|2201.24|2192.54|2201.88|2193.18|2201.17|2192.47|33
1627363980000|2021-07-27 05:33:00|2201.29|2192.59|2200.71|2192.01|2201.29|2192.59|2200.66|2191.96|31
1627363990000|2021-07-27 05:33:10|2200.7|2192|2200.45|2191.75|2200.76|2192.06|2200.17|2191.47|33
1627364000000|2021-07-27 05:33:20|2200.46|2191.76|2201.85|2193.15|2201.85|2193.15|2200.2|2191.5|31
1627364010000|2021-07-27 05:33:30|2201.9|2193.2|2201.65|2192.95|2202.3|2193.6|2201.49|2192.79|39
1627364020000|2021-07-27 05:33:40|2201.54|2192.84|2199.97|2191.27|2201.54|2192.84|2199.71|2191.01|27
1627364030000|2021-07-27 05:33:50|2199.95|2191.25|2200.31|2191.61|2200.7|2192|2199.83|2191.13|33
1627364040000|2021-07-27 05:34:00|2200.29|2191.59|2199.1|2190.4|2200.29|2191.59|2199.06|2190.36|35
1627364050000|2021-07-27 05:34:10|2199.09|2190.39|2199.68|2190.98|2199.72|2191.02|2199.09|2190.39|35
1627364060000|2021-07-27 05:34:20|2199.7|2191|2201.38|2192.68|2201.51|2192.81|2199.7|2191|37
1627364070000|2021-07-27 05:34:30|2201.41|2192.71|2201.23|2192.53|2201.75|2193.05|2201.15|2192.45|37
1627364080000|2021-07-27 05:34:40|2201.19|2192.49|2203.49|2194.79|2203.49|2194.79|2201.19|2192.49|39
1627364090000|2021-07-27 05:34:50|2203.61|2194.91|2204.14|2195.44|2204.59|2195.89|2203.23|2194.53|37
1627364100000|2021-07-27 05:35:00|2204.09|2195.39|2200.28|2191.58|2204.09|2195.39|2200.28|2191.58|37
1627364110000|2021-07-27 05:35:10|2200.32|2191.62|2199.45|2190.75|2200.86|2192.16|2199.42|2190.72|36
1627364120000|2021-07-27 05:35:20|2199.43|2190.73|2199.65|2190.95|2199.65|2190.95|2198.72|2190.02|37
1627364130000|2021-07-27 05:35:30|2199.33|2190.63|2199.19|2190.49|2199.53|2190.83|2198.89|2190.19|36
1627364140000|2021-07-27 05:35:40|2199.06|2190.36|2198.61|2189.91|2199.29|2190.59|2198.6|2189.9|33
1627364150000|2021-07-27 05:35:50|2198.7|2190|2198.84|2190.14|2198.91|2190.21|2198.33|2189.63|32
1627364160000|2021-07-27 05:36:00|2198.36|2189.66|2198.33|2189.63|2198.77|2190.07|2198.33|2189.63|18
1627364170000|2021-07-27 05:36:10|2198.35|2189.65|2198.45|2189.75|2199.14|2190.44|2198.35|2189.65|34
1627364180000|2021-07-27 05:36:20|2198.44|2189.74|2197.27|2188.57|2198.79|2190.09|2197.27|2188.57|37
1627364190000|2021-07-27 05:36:30|2197.25|2188.55|2198.52|2189.82|2198.71|2190.01|2197.16|2188.46|35
1627364200000|2021-07-27 05:36:40|2198.51|2189.81|2198.11|2189.41|2198.51|2189.81|2197.65|2188.95|31
1627364210000|2021-07-27 05:36:50|2198.08|2189.38|2198.44|2189.74|2198.88|2190.18|2198.08|2189.38|33
1627364220000|2021-07-27 05:37:00|2198.4|2189.7|2198.29|2189.59|2198.63|2189.93|2198.25|2189.55|32
1627364230000|2021-07-27 05:37:10|2198.24|2189.54|2197.49|2188.79|2198.39|2189.69|2197.47|2188.77|27
1627364240000|2021-07-27 05:37:20|2197.46|2188.76|2197.55|2188.85|2197.59|2188.89|2197.46|2188.76|25
1627364250000|2021-07-27 05:37:30|2197.57|2188.87|2198.44|2189.74|2198.57|2189.87|2197.47|2188.77|35
1627364260000|2021-07-27 05:37:40|2198.47|2189.77|2199.32|2190.62|2199.32|2190.62|2198.46|2189.76|28
1627364270000|2021-07-27 05:37:50|2199.3|2190.6|2199.41|2190.71|2199.46|2190.76|2199.3|2190.6|19
1627364280000|2021-07-27 05:38:00|2199.44|2190.74|2198.29|2189.59|2199.44|2190.74|2198.12|2189.42|34
1627364290000|2021-07-27 05:38:10|2198.27|2189.57|2197.85|2189.15|2198.34|2189.64|2197.85|2189.15|31
1627364300000|2021-07-27 05:38:20|2197.95|2189.25|2197.26|2188.56|2198.2|2189.5|2197.26|2188.56|28
1627364310000|2021-07-27 05:38:30|2197.3|2188.6|2197.76|2189.06|2197.76|2189.06|2197.29|2188.59|28
1627364320000|2021-07-27 05:38:40|2197.75|2189.05|2197.74|2189.04|2197.79|2189.09|2197.66|2188.96|32
1627364330000|2021-07-27 05:38:50|2197.72|2189.02|2198.47|2189.77|2198.61|2189.91|2197.72|2189.02|30
1627364340000|2021-07-27 05:39:00|2198.46|2189.76|2197.06|2188.36|2198.6|2189.9|2197.04|2188.34|33
1627364350000|2021-07-27 05:39:10|2197.07|2188.37|2196.89|2188.19|2197.09|2188.39|2196.76|2188.06|35
1627364360000|2021-07-27 05:39:20|2196.91|2188.21|2197.52|2188.82|2197.61|2188.91|2196.85|2188.15|30
1627364370000|2021-07-27 05:39:30|2197.43|2188.73|2197.1|2188.4|2197.5|2188.8|2197.03|2188.33|35
1627364380000|2021-07-27 05:39:40|2197.13|2188.43|2198.17|2189.47|2198.35|2189.65|2197.08|2188.38|36
1627364390000|2021-07-27 05:39:50|2198.19|2189.49|2198.21|2189.51|2198.44|2189.74|2198.02|2189.32|32
1627364400000|2021-07-27 05:40:00|2198.12|2189.42|2197.78|2189.08|2198.31|2189.61|2197.74|2189.04|29
1627364410000|2021-07-27 05:40:10|2197.76|2189.06|2197|2188.3|2197.76|2189.06|2196.82|2188.12|33
1627364420000|2021-07-27 05:40:20|2196.91|2188.21|2196.19|2187.49|2197.27|2188.57|2195.98|2187.28|34
1627364430000|2021-07-27 05:40:30|2196.18|2187.48|2196.03|2187.33|2196.38|2187.68|2195.84|2187.14|33
1627364440000|2021-07-27 05:40:40|2196.06|2187.36|2196.74|2188.04|2196.92|2188.22|2196.06|2187.36|37
1627364450000|2021-07-27 05:40:50|2196.76|2188.06|2196.62|2187.92|2196.83|2188.13|2196.61|2187.91|24
1627364460000|2021-07-27 05:41:00|2196.7|2188|2197.36|2188.66|2197.53|2188.83|2196.7|2188|27
1627364470000|2021-07-27 05:41:10|2197.32|2188.62|2197.09|2188.39|2197.41|2188.71|2197.04|2188.34|17
1627364480000|2021-07-27 05:41:20|2197.12|2188.42|2196.86|2188.16|2197.12|2188.42|2196.55|2187.85|24
1627364490000|2021-07-27 05:41:30|2196.88|2188.18|2195.87|2187.17|2197.17|2188.47|2195.87|2187.17|31
1627364500000|2021-07-27 05:41:40|2195.92|2187.22|2195.33|2186.63|2195.92|2187.22|2195.1|2186.4|16
1627364510000|2021-07-27 05:41:50|2195.29|2186.59|2194.95|2186.25|2195.45|2186.75|2194.81|2186.11|34
1627364520000|2021-07-27 05:42:00|2194.97|2186.27|2195.44|2186.74|2196.54|2187.84|2194.95|2186.25|37
1627364530000|2021-07-27 05:42:10|2195.5|2186.8|2194.96|2186.26|2195.55|2186.85|2194.8|2186.1|23
1627364540000|2021-07-27 05:42:20|2194.93|2186.23|2194.91|2186.21|2194.96|2186.26|2194.76|2186.06|14
1627364550000|2021-07-27 05:42:30|2194.9|2186.2|2196.04|2187.34|2196.09|2187.39|2194.9|2186.2|23
1627364560000|2021-07-27 05:42:40|2196.11|2187.41|2195.88|2187.18|2196.14|2187.44|2195.83|2187.13|18
1627364570000|2021-07-27 05:42:50|2195.81|2187.11|2195.95|2187.25|2195.95|2187.25|2195.76|2187.06|20
1627364580000|2021-07-27 05:43:00|2195.89|2187.19|2195.83|2187.13|2196.34|2187.64|2195.79|2187.09|20
1627364590000|2021-07-27 05:43:10|2195.86|2187.16|2197.12|2188.42|2197.12|2188.42|2195.83|2187.13|21
1627364600000|2021-07-27 05:43:20|2197.13|2188.43|2197.41|2188.71|2197.84|2189.14|2197.13|2188.43|38
1627364610000|2021-07-27 05:43:30|2197.45|2188.75|2198.5|2189.8|2198.57|2189.87|2197.45|2188.75|38
1627364620000|2021-07-27 05:43:40|2198.71|2190.01|2197.97|2189.27|2198.71|2190.01|2197.81|2189.11|35
1627364630000|2021-07-27 05:43:50|2197.98|2189.28|2196.91|2188.21|2197.99|2189.29|2196.91|2188.21|34
1627364640000|2021-07-27 05:44:00|2196.83|2188.13|2196.07|2187.37|2196.83|2188.13|2196.04|2187.34|20
1627364650000|2021-07-27 05:44:10|2196.05|2187.35|2195.29|2186.59|2196.05|2187.35|2195.29|2186.59|24
1627364660000|2021-07-27 05:44:20|2195.35|2186.65|2194.93|2186.23|2195.59|2186.89|2194.88|2186.18|23
1627364670000|2021-07-27 05:44:30|2195.08|2186.38|2195.29|2186.59|2195.66|2186.96|2194.78|2186.08|35
1627364680000|2021-07-27 05:44:40|2195.33|2186.63|2195.52|2186.82|2195.75|2187.05|2195.33|2186.63|22
1627364690000|2021-07-27 05:44:50|2195.49|2186.79|2195.35|2186.65|2196.09|2187.39|2195.35|2186.65|29
1627364700000|2021-07-27 05:45:00|2195.32|2186.62|2196.68|2187.98|2196.75|2188.05|2195.28|2186.58|37
1627364710000|2021-07-27 05:45:10|2196.69|2187.99|2196.99|2188.29|2197.82|2189.12|2196.67|2187.97|37
1627364720000|2021-07-27 05:45:20|2197|2188.3|2196.35|2187.65|2197.03|2188.33|2196.35|2187.65|32
1627364730000|2021-07-27 05:45:30|2196.34|2187.64|2196.69|2187.99|2196.79|2188.09|2196.1|2187.4|37
1627364740000|2021-07-27 05:45:40|2196.66|2187.96|2196.68|2187.98|2196.95|2188.25|2196.48|2187.78|37
1627364750000|2021-07-27 05:45:50|2196.91|2188.21|2197.03|2188.33|2197.72|2189.02|2196.91|2188.21|34
1627364760000|2021-07-27 05:46:00|2197.01|2188.31|2195.66|2186.96|2197.01|2188.31|2195.63|2186.93|37
1627364770000|2021-07-27 05:46:10|2195.63|2186.93|2195.36|2186.66|2195.63|2186.93|2195.26|2186.56|29
1627364780000|2021-07-27 05:46:20|2195.43|2186.73|2194.68|2185.98|2195.44|2186.74|2194.6|2185.9|32
1627364790000|2021-07-27 05:46:30|2194.55|2185.85|2195.47|2186.77|2195.61|2186.91|2194.45|2185.75|32
1627364800000|2021-07-27 05:46:40|2195.38|2186.68|2195.5|2186.8|2195.61|2186.91|2195.23|2186.53|28
1627364810000|2021-07-27 05:46:50|2195.48|2186.78|2195.4|2186.7|2195.5|2186.8|2195.27|2186.57|12
1627364820000|2021-07-27 05:47:00|2195.38|2186.68|2195.34|2186.64|2195.46|2186.76|2195.25|2186.55|18
1627364830000|2021-07-27 05:47:10|2195.32|2186.62|2195.42|2186.72|2195.42|2186.72|2194.98|2186.28|23
1627364840000|2021-07-27 05:47:20|2195.38|2186.68|2195.28|2186.58|2195.56|2186.86|2195.11|2186.41|25
1627364850000|2021-07-27 05:47:30|2195.25|2186.55|2197.09|2188.39|2197.11|2188.41|2195.25|2186.55|36
1627364860000|2021-07-27 05:47:40|2197.33|2188.63|2196.3|2187.6|2197.58|2188.88|2196.12|2187.42|35
1627364870000|2021-07-27 05:47:50|2196.34|2187.64|2196.5|2187.8|2196.52|2187.82|2196.17|2187.47|29
1627364880000|2021-07-27 05:48:00|2196.53|2187.83|2197.95|2189.25|2197.95|2189.25|2196.38|2187.68|36
1627364890000|2021-07-27 05:48:10|2197.94|2189.24|2198.25|2189.55|2198.35|2189.65|2197.94|2189.24|36
1627364900000|2021-07-27 05:48:20|2198.24|2189.54|2197.97|2189.27|2198.26|2189.56|2197.71|2189.01|33
1627364910000|2021-07-27 05:48:30|2198|2189.3|2198|2189.3|2198.08|2189.38|2197.78|2189.08|25
1627364920000|2021-07-27 05:48:40|2197.98|2189.28|2197.98|2189.28|2197.98|2189.28|2197.79|2189.09|19
1627364930000|2021-07-27 05:48:50|2197.95|2189.25|2198.56|2189.86|2198.56|2189.86|2197.95|2189.25|25
1627364940000|2021-07-27 05:49:00|2198.46|2189.76|2200.46|2191.76|2200.46|2191.76|2198.32|2189.62|30
1627364950000|2021-07-27 05:49:10|2200.47|2191.77|2200.32|2191.62|2201.04|2192.34|2199.95|2191.25|30
1627364960000|2021-07-27 05:49:20|2200.37|2191.67|2201.73|2193.03|2201.73|2193.03|2200.37|2191.67|26
1627364970000|2021-07-27 05:49:30|2201.72|2193.02|2202.55|2193.85|2203.11|2194.41|2201.72|2193.02|21
1627364980000|2021-07-27 05:49:40|2202.47|2193.77|2203.45|2194.75|2204.09|2195.39|2201.79|2193.09|31
1627364990000|2021-07-27 05:49:50|2203.56|2194.86|2204.08|2195.38|2204.46|2195.76|2203.46|2194.76|34
1627365000000|2021-07-27 05:50:00|2204.15|2195.45|2202.7|2194|2204.5|2195.8|2202.7|2194|32
1627365010000|2021-07-27 05:50:10|2202.63|2193.93|2201.97|2193.27|2202.72|2194.02|2201.96|2193.26|25
1627365020000|2021-07-27 05:50:20|2202.08|2193.38|2203.2|2194.5|2203.36|2194.66|2202.08|2193.38|30
1627365030000|2021-07-27 05:50:30|2203.22|2194.52|2204.14|2195.44|2204.25|2195.55|2203.2|2194.5|23
1627365040000|2021-07-27 05:50:40|2204.17|2195.47|2204.66|2195.96|2204.66|2195.96|2204.04|2195.34|24
1627365050000|2021-07-27 05:50:50|2204.67|2195.97|2205.33|2196.63|2205.34|2196.64|2204.66|2195.96|25
1627365060000|2021-07-27 05:51:00|2205.32|2196.62|2206.22|2197.52|2207.04|2198.34|2205.32|2196.62|31
1627365070000|2021-07-27 05:51:10|2206.24|2197.54|2207.36|2198.66|2207.47|2198.77|2206.17|2197.47|35
1627365080000|2021-07-27 05:51:20|2207.43|2198.73|2206.72|2198.02|2207.8|2199.1|2206.7|2198|27
1627365090000|2021-07-27 05:51:30|2206.78|2198.08|2206.61|2197.91|2206.93|2198.23|2206.61|2197.91|31
1627365100000|2021-07-27 05:51:40|2206.77|2198.07|2208.12|2199.42|2209.34|2200.64|2206.77|2198.07|40
1627365110000|2021-07-27 05:51:50|2208.04|2199.34|2207.85|2199.15|2208.04|2199.34|2207.81|2199.11|24
1627365120000|2021-07-27 05:52:00|2207.83|2199.13|2207.84|2199.14|2208.17|2199.47|2207.82|2199.12|31
1627365130000|2021-07-27 05:52:10|2207.64|2198.94|2207.45|2198.75|2207.97|2199.27|2207.25|2198.55|34
1627365140000|2021-07-27 05:52:20|2207.42|2198.72|2206.4|2197.7|2207.42|2198.72|2206.1|2197.4|36
1627365150000|2021-07-27 05:52:30|2206.3|2197.6|2206.03|2197.33|2206.44|2197.74|2205.99|2197.29|27
1627365160000|2021-07-27 05:52:40|2206.22|2197.52|2206.92|2198.22|2207.04|2198.34|2206.22|2197.52|32
1627365170000|2021-07-27 05:52:50|2206.88|2198.18|2205.18|2196.48|2206.99|2198.29|2205.18|2196.48|30
1627365180000|2021-07-27 05:53:00|2205.19|2196.49|2204.79|2196.09|2205.52|2196.82|2204.78|2196.08|29
1627365190000|2021-07-27 05:53:10|2204.77|2196.07|2203.65|2194.95|2205.06|2196.36|2203.64|2194.94|33
1627365200000|2021-07-27 05:53:20|2203.67|2194.97|2204.1|2195.4|2204.1|2195.4|2203.25|2194.55|32
1627365210000|2021-07-27 05:53:30|2203.58|2194.88|2203.74|2195.04|2203.74|2195.04|2203.18|2194.48|34
1627365220000|2021-07-27 05:53:40|2203.57|2194.87|2203.67|2194.97|2204.08|2195.38|2203.43|2194.73|32
1627365230000|2021-07-27 05:53:50|2203.55|2194.85|2203.63|2194.93|2203.69|2194.99|2203.38|2194.68|32
1627365240000|2021-07-27 05:54:00|2203.5|2194.8|2203.29|2194.59|2203.5|2194.8|2203.21|2194.51|34
1627365250000|2021-07-27 05:54:10|2203.2|2194.5|2203.14|2194.44|2203.31|2194.61|2203.05|2194.35|24
1627365260000|2021-07-27 05:54:20|2203.13|2194.43|2203.35|2194.65|2204.43|2195.73|2203.13|2194.43|36
1627365270000|2021-07-27 05:54:30|2203.28|2194.58|2204.47|2195.77|2204.5|2195.8|2203.28|2194.58|33
1627365280000|2021-07-27 05:54:40|2204.3|2195.6|2207.67|2198.97|2208.11|2199.41|2204.3|2195.6|38
1627365290000|2021-07-27 05:54:50|2207.84|2199.14|2206.85|2198.15|2207.9|2199.2|2206.72|2198.02|32
1627365300000|2021-07-27 05:55:00|2206.94|2198.24|2204.66|2195.96|2207.16|2198.46|2204.66|2195.96|40
1627365310000|2021-07-27 05:55:10|2204.89|2196.19|2205.58|2196.88|2205.74|2197.04|2204.89|2196.19|29
1627365320000|2021-07-27 05:55:20|2205.23|2196.53|2206.91|2198.21|2206.91|2198.21|2205.21|2196.51|27
1627365330000|2021-07-27 05:55:30|2207.02|2198.32|2206.77|2198.07|2207.05|2198.35|2206.55|2197.85|30
1627365340000|2021-07-27 05:55:40|2206.81|2198.11|2206.65|2197.95|2206.94|2198.24|2206.55|2197.85|23
1627365350000|2021-07-27 05:55:50|2206.66|2197.96|2206.51|2197.81|2207.13|2198.43|2206.47|2197.77|24
1627365360000|2021-07-27 05:56:00|2206.59|2197.89|2205.86|2197.16|2206.85|2198.15|2205.54|2196.84|31
1627365370000|2021-07-27 05:56:10|2205.82|2197.12|2205.45|2196.75|2205.92|2197.22|2205.44|2196.74|34
1627365380000|2021-07-27 05:56:20|2205.42|2196.72|2204.77|2196.07|2205.42|2196.72|2204.34|2195.64|34
1627365390000|2021-07-27 05:56:30|2204.96|2196.26|2205.6|2196.9|2205.6|2196.9|2204.79|2196.09|33
1627365400000|2021-07-27 05:56:40|2205.23|2196.53|2205.33|2196.63|2205.52|2196.82|2205|2196.3|33
1627365410000|2021-07-27 05:56:50|2205.15|2196.45|2206.39|2197.69|2206.54|2197.84|2205.15|2196.45|33
1627365420000|2021-07-27 05:57:00|2206.41|2197.71|2206.11|2197.41|2206.43|2197.73|2205.45|2196.75|36
1627365430000|2021-07-27 05:57:10|2206.08|2197.38|2205.67|2196.97|2206.08|2197.38|2205.58|2196.88|33
1627365440000|2021-07-27 05:57:20|2205.68|2196.98|2206.46|2197.76|2206.52|2197.82|2205.57|2196.87|24
1627365450000|2021-07-27 05:57:30|2206.48|2197.78|2207|2198.3|2207.33|2198.63|2206.38|2197.68|28
1627365460000|2021-07-27 05:57:40|2207.12|2198.42|2207.61|2198.91|2207.86|2199.16|2207.11|2198.41|28
1627365470000|2021-07-27 05:57:50|2207.63|2198.93|2207.79|2199.09|2208.21|2199.51|2207.63|2198.93|31
1627365480000|2021-07-27 05:58:00|2207.78|2199.08|2208.33|2199.63|2208.33|2199.63|2207.05|2198.35|34
1627365490000|2021-07-27 05:58:10|2208.39|2199.69|2207.45|2198.75|2208.55|2199.85|2207.44|2198.74|35
1627365500000|2021-07-27 05:58:20|2207.4|2198.7|2207.69|2198.99|2207.8|2199.1|2207.27|2198.57|37
1627365510000|2021-07-27 05:58:30|2207.54|2198.84|2207.18|2198.48|2207.73|2199.03|2207.09|2198.39|29
1627365520000|2021-07-27 05:58:40|2207.16|2198.46|2207.7|2199|2207.7|2199|2207.14|2198.44|27
1627365530000|2021-07-27 05:58:50|2207.53|2198.83|2207.15|2198.45|2207.9|2199.2|2206.98|2198.28|32
1627365540000|2021-07-27 05:59:00|2207.39|2198.69|2206.72|2198.02|2207.99|2199.29|2206.72|2198.02|36
1627365550000|2021-07-27 05:59:10|2206.87|2198.17|2206.32|2197.62|2206.9|2198.2|2205.75|2197.05|34
1627365560000|2021-07-27 05:59:20|2205.92|2197.22|2206.22|2197.52|2206.22|2197.52|2205.73|2197.03|29
1627365570000|2021-07-27 05:59:30|2206.2|2197.5|2206.33|2197.63|2206.48|2197.78|2206.03|2197.33|22
1627365580000|2021-07-27 05:59:40|2206.35|2197.65|2206.4|2197.7|2206.51|2197.81|2206.23|2197.53|30
1627365590000|2021-07-27 05:59:50|2206.43|2197.73|2206.45|2197.75|2206.58|2197.88|2206.22|2197.52|28
1627365600000|2021-07-27 06:00:00|2206.46|2197.76|2207.59|2198.89|2207.59|2198.89|2206.22|2197.52|25
1627365610000|2021-07-27 06:00:10|2207.58|2198.88|2208.46|2199.76|2208.46|2199.76|2207.38|2198.68|28
1627365620000|2021-07-27 06:00:20|2208.47|2199.77|2210.25|2201.55|2210.48|2201.78|2208.34|2199.64|35
1627365630000|2021-07-27 06:00:30|2210.3|2201.6|2210.88|2202.18|2211.15|2202.45|2210.3|2201.6|36
1627365640000|2021-07-27 06:00:40|2210.56|2201.86|2211.82|2203.12|2213.28|2204.58|2210.56|2201.86|36
1627365650000|2021-07-27 06:00:50|2212|2203.3|2210.92|2202.22|2212.02|2203.32|2210.92|2202.22|37
1627365660000|2021-07-27 06:01:00|2210.93|2202.23|2211.92|2203.22|2212.22|2203.52|2210.93|2202.23|37
1627365670000|2021-07-27 06:01:10|2211.88|2203.18|2210.51|2201.81|2212.08|2203.38|2210.51|2201.81|32
1627365680000|2021-07-27 06:01:20|2210.61|2201.91|2210.67|2201.97|2210.67|2201.97|2210.26|2201.56|32
1627365690000|2021-07-27 06:01:30|2210.68|2201.98|2210.15|2201.45|2210.82|2202.12|2210.09|2201.39|32
1627365700000|2021-07-27 06:01:40|2210.2|2201.5|2207.56|2198.86|2210.2|2201.5|2207.06|2198.36|40
1627365710000|2021-07-27 06:01:50|2207.45|2198.75|2206.98|2198.28|2207.45|2198.75|2206.81|2198.11|35
1627365720000|2021-07-27 06:02:00|2206.84|2198.14|2206.23|2197.53|2206.92|2198.22|2206.05|2197.35|32
1627365730000|2021-07-27 06:02:10|2206.18|2197.48|2206.14|2197.44|2206.27|2197.57|2205.99|2197.29|10
1627365740000|2021-07-27 06:02:20|2205.85|2197.15|2205.85|2197.15|2205.85|2197.15|2205.85|2197.15|1
1627365750000|2021-07-27 06:02:30|2205.92|2197.22|2205.64|2196.94|2206.14|2197.44|2205.24|2196.54|18
1627365760000|2021-07-27 06:02:40|2205.59|2196.89|2204.92|2196.22|2205.81|2197.11|2204.92|2196.22|20
1627365770000|2021-07-27 06:02:50|2204.95|2196.25|2204.55|2195.85|2205.02|2196.32|2204.5|2195.8|29
1627365780000|2021-07-27 06:03:00|2204.54|2195.84|2202.46|2193.76|2204.76|2196.06|2202.44|2193.74|29
1627365790000|2021-07-27 06:03:10|2202.35|2193.65|2202.1|2193.4|2202.97|2194.27|2202.1|2193.4|36
1627365800000|2021-07-27 06:03:20|2202.15|2193.45|2203.83|2195.13|2204.37|2195.67|2201.93|2193.23|34
1627365810000|2021-07-27 06:03:30|2203.63|2194.93|2204.01|2195.31|2204.09|2195.39|2203.63|2194.93|30
1627365820000|2021-07-27 06:03:40|2203.92|2195.22|2205.45|2196.75|2205.71|2197.01|2203.76|2195.06|36
1627365830000|2021-07-27 06:03:50|2205.44|2196.74|2205.27|2196.57|2205.44|2196.74|2205.16|2196.46|30
1627365840000|2021-07-27 06:04:00|2205.29|2196.59|2205.68|2196.98|2205.93|2197.23|2205.24|2196.54|29
1627365850000|2021-07-27 06:04:10|2205.7|2197|2207.34|2198.64|2207.34|2198.64|2205.7|2197|29
1627365860000|2021-07-27 06:04:20|2207.2|2198.5|2206.33|2197.63|2207.2|2198.5|2205.83|2197.13|35
1627365870000|2021-07-27 06:04:30|2206.34|2197.64|2205.71|2197.01|2206.39|2197.69|2205.59|2196.89|28
1627365880000|2021-07-27 06:04:40|2205.79|2197.09|2204.84|2196.14|2205.79|2197.09|2204.55|2195.85|28
1627365890000|2021-07-27 06:04:50|2204.66|2195.96|2203.85|2195.15|2204.66|2195.96|2203.63|2194.93|27
1627365900000|2021-07-27 06:05:00|2203.82|2195.12|2202.84|2194.14|2203.91|2195.21|2202.78|2194.08|37
1627365910000|2021-07-27 06:05:10|2202.76|2194.06|2202.58|2193.88|2202.76|2194.06|2202.01|2193.31|38
1627365920000|2021-07-27 06:05:20|2202.73|2194.03|2203.01|2194.31|2203.01|2194.31|2202.35|2193.65|34
1627365930000|2021-07-27 06:05:30|2202.92|2194.22|2204.06|2195.36|2204.16|2195.46|2202.92|2194.22|34
1627365940000|2021-07-27 06:05:40|2204.02|2195.32|2204.1|2195.4|2204.1|2195.4|2204|2195.3|28
1627365950000|2021-07-27 06:05:50|2204.28|2195.58|2205.42|2196.72|2205.61|2196.91|2204.05|2195.35|38
1627365960000|2021-07-27 06:06:00|2205.37|2196.67|2205.74|2197.04|2205.77|2197.07|2205.3|2196.6|32
1627365970000|2021-07-27 06:06:10|2206|2197.3|2206.23|2197.53|2206.54|2197.84|2205.77|2197.07|27
1627365980000|2021-07-27 06:06:20|2206.31|2197.61|2207.55|2198.85|2207.56|2198.86|2205.85|2197.15|30
1627365990000|2021-07-27 06:06:30|2206.94|2198.24|2207.3|2198.6|2208.05|2199.35|2206.94|2198.24|35
1627366000000|2021-07-27 06:06:40|2207.27|2198.57|2207.18|2198.48|2207.51|2198.81|2207.03|2198.33|27
1627366010000|2021-07-27 06:06:50|2207.06|2198.36|2208.11|2199.41|2209.46|2200.76|2207.05|2198.35|36
1627366020000|2021-07-27 06:07:00|2208.01|2199.31|2208|2199.3|2208.56|2199.86|2207.76|2199.06|31
1627366030000|2021-07-27 06:07:10|2207.99|2199.29|2207.84|2199.14|2208.09|2199.39|2207.79|2199.09|28
1627366040000|2021-07-27 06:07:20|2207.82|2199.12|2208.09|2199.39|2208.12|2199.42|2207.75|2199.05|13
1627366050000|2021-07-27 06:07:30|2208.1|2199.4|2208.13|2199.43|2208.43|2199.73|2208.1|2199.4|22
1627366060000|2021-07-27 06:07:40|2208.15|2199.45|2207.83|2199.13|2208.41|2199.71|2207.69|2198.99|37
1627366070000|2021-07-27 06:07:50|2207.87|2199.17|2209|2200.3|2209|2200.3|2207.86|2199.16|23
1627366080000|2021-07-27 06:08:00|2209.01|2200.31|2207.76|2199.06|2209.17|2200.47|2207.66|2198.96|36
1627366090000|2021-07-27 06:08:10|2207.67|2198.97|2208.14|2199.44|2208.16|2199.46|2207.65|2198.95|33
1627366100000|2021-07-27 06:08:20|2208.16|2199.46|2208.73|2200.03|2208.91|2200.21|2208.11|2199.41|29
1627366110000|2021-07-27 06:08:30|2208.69|2199.99|2208.75|2200.05|2208.79|2200.09|2208.23|2199.53|28
1627366120000|2021-07-27 06:08:40|2208.67|2199.97|2209.13|2200.43|2209.24|2200.54|2208.54|2199.84|23
1627366130000|2021-07-27 06:08:50|2209.24|2200.54|2209.12|2200.42|2209.58|2200.88|2209.05|2200.35|18
1627366140000|2021-07-27 06:09:00|2209.2|2200.5|2210.25|2201.55|2210.28|2201.58|2208.65|2199.95|35
1627366150000|2021-07-27 06:09:10|2210.12|2201.42|2210.26|2201.56|2210.53|2201.83|2210.1|2201.4|29
1627366160000|2021-07-27 06:09:20|2210.42|2201.72|2210.98|2202.28|2211.03|2202.33|2210.29|2201.59|29
1627366170000|2021-07-27 06:09:30|2210.95|2202.25|2210.45|2201.75|2211.19|2202.49|2209.09|2200.39|38
1627366180000|2021-07-27 06:09:40|2210.4|2201.7|2209.89|2201.19|2210.57|2201.87|2209.84|2201.14|32
1627366190000|2021-07-27 06:09:50|2209.49|2200.79|2209.39|2200.69|2209.49|2200.79|2208.99|2200.29|35
1627366200000|2021-07-27 06:10:00|2209.37|2200.67|2207.11|2198.41|2209.37|2200.67|2206.78|2198.08|30
1627366210000|2021-07-27 06:10:10|2206.98|2198.28|2207.12|2198.42|2207.33|2198.63|2206.94|2198.24|29
1627366220000|2021-07-27 06:10:20|2207.07|2198.37|2207.35|2198.65|2207.55|2198.85|2207.07|2198.37|34
1627366230000|2021-07-27 06:10:30|2207.21|2198.51|2206.99|2198.29|2207.21|2198.51|2206.85|2198.15|20
1627366240000|2021-07-27 06:10:40|2206.89|2198.19|2207.57|2198.87|2207.57|2198.87|2206.89|2198.19|19
1627366250000|2021-07-27 06:10:50|2207.42|2198.72|2206.67|2197.97|2207.59|2198.89|2206.63|2197.93|26
1627366260000|2021-07-27 06:11:00|2206.68|2197.98|2206.88|2198.18|2207.6|2198.9|2206.68|2197.98|37
1627366270000|2021-07-27 06:11:10|2206.9|2198.2|2206.43|2197.73|2207.14|2198.44|2206.38|2197.68|34
1627366280000|2021-07-27 06:11:20|2206.53|2197.83|2205.64|2196.94|2206.71|2198.01|2205.64|2196.94|31
1627366290000|2021-07-27 06:11:30|2205.56|2196.86|2206.04|2197.34|2206.42|2197.72|2205.24|2196.54|34
1627366300000|2021-07-27 06:11:40|2205.88|2197.18|2204.22|2195.52|2206.06|2197.36|2204.18|2195.48|35
1627366310000|2021-07-27 06:11:50|2204.19|2195.49|2204.23|2195.53|2204.42|2195.72|2204.18|2195.48|37
1627366320000|2021-07-27 06:12:00|2204.24|2195.54|2205.16|2196.46|2205.41|2196.71|2204.21|2195.51|28
1627366330000|2021-07-27 06:12:10|2205.2|2196.5|2206.23|2197.53|2206.26|2197.56|2205.12|2196.42|30
1627366340000|2021-07-27 06:12:20|2206.12|2197.42|2205.07|2196.37|2206.14|2197.44|2205.05|2196.35|33
1627366350000|2021-07-27 06:12:30|2204.97|2196.27|2205.26|2196.56|2205.31|2196.61|2204.69|2195.99|35
1627366360000|2021-07-27 06:12:40|2205.25|2196.55|2205.95|2197.25|2205.98|2197.28|2204.96|2196.26|35
1627366370000|2021-07-27 06:12:50|2205.89|2197.19|2206.1|2197.4|2206.64|2197.94|2205.84|2197.14|33
1627366380000|2021-07-27 06:13:00|2206.09|2197.39|2206.33|2197.63|2206.53|2197.83|2205.93|2197.23|29
1627366390000|2021-07-27 06:13:10|2207.22|2198.52|2207.03|2198.33|2207.46|2198.76|2206.99|2198.29|36
1627366400000|2021-07-27 06:13:20|2207.01|2198.31|2206.78|2198.08|2207.01|2198.31|2206.68|2197.98|35
1627366410000|2021-07-27 06:13:30|2206.77|2198.07|2206.16|2197.46|2206.79|2198.09|2205.98|2197.28|30
1627366420000|2021-07-27 06:13:40|2206.08|2197.38|2206.92|2198.22|2206.95|2198.25|2206.08|2197.38|30
1627366430000|2021-07-27 06:13:50|2206.91|2198.21|2207.14|2198.44|2207.19|2198.49|2206.68|2197.98|33
1627366440000|2021-07-27 06:14:00|2207.3|2198.6|2207.13|2198.43|2207.53|2198.83|2207.12|2198.42|21
1627366450000|2021-07-27 06:14:10|2207.11|2198.41|2207.85|2199.15|2207.88|2199.18|2207.08|2198.38|17
1627366460000|2021-07-27 06:14:20|2207.86|2199.16|2207.69|2198.99|2207.86|2199.16|2207.49|2198.79|8
1627366470000|2021-07-27 06:14:30|2207.65|2198.95|2207.73|2199.03|2207.73|2199.03|2207.08|2198.38|20
1627366480000|2021-07-27 06:14:40|2207.56|2198.86|2209.41|2200.71|2209.41|2200.71|2207.56|2198.86|35
1627366490000|2021-07-27 06:14:50|2209.46|2200.76|2210.15|2201.45|2210.15|2201.45|2209.42|2200.72|34
1627366500000|2021-07-27 06:15:00|2210.03|2201.33|2208.86|2200.16|2210.03|2201.33|2208.86|2200.16|33
1627366510000|2021-07-27 06:15:10|2208.85|2200.15|2207.86|2199.16|2208.88|2200.18|2207.86|2199.16|34
1627366520000|2021-07-27 06:15:20|2207.89|2199.19|2207.52|2198.82|2207.94|2199.24|2207.05|2198.35|27
1627366530000|2021-07-27 06:15:30|2207.55|2198.85|2207.66|2198.96|2207.94|2199.24|2207.46|2198.76|31
1627366540000|2021-07-27 06:15:40|2207.62|2198.92|2207.07|2198.37|2207.62|2198.92|2207.07|2198.37|21
1627366550000|2021-07-27 06:15:50|2207.08|2198.38|2207.08|2198.38|2208.11|2199.41|2206.91|2198.21|29
1627366560000|2021-07-27 06:16:00|2207.06|2198.36|2207.04|2198.34|2207.26|2198.56|2207.02|2198.32|13
1627366570000|2021-07-27 06:16:10|2206.29|2197.59|2206.19|2197.49|2206.94|2198.24|2206.19|2197.49|21
1627366580000|2021-07-27 06:16:20|2206.12|2197.42|2206.4|2197.7|2206.67|2197.97|2205.86|2197.16|32
1627366590000|2021-07-27 06:16:30|2206.42|2197.72|2205.94|2197.24|2206.5|2197.8|2205.91|2197.21|31
1627366600000|2021-07-27 06:16:40|2206.04|2197.34|2205.82|2197.12|2206.04|2197.34|2205.2|2196.5|25
1627366610000|2021-07-27 06:16:50|2205.81|2197.11|2205.92|2197.22|2205.92|2197.22|2205.77|2197.07|12
1627366620000|2021-07-27 06:17:00|2205.93|2197.23|2207.24|2198.54|2207.24|2198.54|2205.85|2197.15|26
1627366630000|2021-07-27 06:17:10|2207.19|2198.49|2207.89|2199.19|2207.89|2199.19|2207.11|2198.41|13
1627366640000|2021-07-27 06:17:20|2207.97|2199.27|2207.9|2199.2|2208.07|2199.37|2207.88|2199.18|12
1627366650000|2021-07-27 06:17:30|2207.62|2198.92|2207.78|2199.08|2207.79|2199.09|2207.23|2198.53|22
1627366660000|2021-07-27 06:17:40|2207.69|2198.99|2207.5|2198.8|2207.84|2199.14|2207.17|2198.47|33
1627366670000|2021-07-27 06:17:50|2207.46|2198.76|2205.61|2196.91|2207.46|2198.76|2205.57|2196.87|36
1627366680000|2021-07-27 06:18:00|2205.65|2196.95|2204.93|2196.23|2205.65|2196.95|2204.93|2196.23|36
1627366690000|2021-07-27 06:18:10|2204.94|2196.24|2204.95|2196.25|2205.08|2196.38|2204.75|2196.05|31
1627366700000|2021-07-27 06:18:20|2205.01|2196.31|2206.31|2197.61|2206.35|2197.65|2205.01|2196.31|38
1627366710000|2021-07-27 06:18:30|2206.48|2197.78|2206.45|2197.75|2206.7|2198|2206.31|2197.61|38
1627366720000|2021-07-27 06:18:40|2206.52|2197.82|2206.94|2198.24|2207.04|2198.34|2206.47|2197.77|38
1627366730000|2021-07-27 06:18:50|2206.89|2198.19|2206.67|2197.97|2207.03|2198.33|2206.59|2197.89|36
1627366740000|2021-07-27 06:19:00|2206.77|2198.07|2205.8|2197.1|2206.82|2198.12|2205.55|2196.85|34
1627366750000|2021-07-27 06:19:10|2205.61|2196.91|2205.98|2197.28|2206.11|2197.41|2205.55|2196.85|30
1627366760000|2021-07-27 06:19:20|2205.94|2197.24|2206.51|2197.81|2206.51|2197.81|2205.92|2197.22|35
1627366770000|2021-07-27 06:19:30|2206.61|2197.91|2207.31|2198.61|2207.31|2198.61|2206.61|2197.91|35
1627366780000|2021-07-27 06:19:40|2207.32|2198.62|2207.72|2199.02|2207.99|2199.29|2207.32|2198.62|25
1627366790000|2021-07-27 06:19:50|2207.68|2198.98|2207.72|2199.02|2207.81|2199.11|2207.57|2198.87|35
1627366800000|2021-07-27 06:20:00|2207.7|2199|2207.97|2199.27|2208.16|2199.46|2207.59|2198.89|28
1627366810000|2021-07-27 06:20:10|2207.98|2199.28|2208.05|2199.35|2208.08|2199.38|2207.96|2199.26|23
1627366820000|2021-07-27 06:20:20|2208.02|2199.32|2209.01|2200.31|2209.01|2200.31|2208.02|2199.32|25
1627366830000|2021-07-27 06:20:30|2208.88|2200.18|2210.39|2201.69|2211.17|2202.47|2208.85|2200.15|33
1627366840000|2021-07-27 06:20:40|2210.15|2201.45|2209.61|2200.91|2210.33|2201.63|2209.56|2200.86|34
1627366850000|2021-07-27 06:20:50|2209.7|2201|2209.56|2200.86|2210.39|2201.69|2209.56|2200.86|33
1627366860000|2021-07-27 06:21:00|2209.61|2200.91|2209.47|2200.77|2209.86|2201.16|2208.86|2200.16|37
1627366870000|2021-07-27 06:21:10|2209.43|2200.73|2209.3|2200.6|2209.81|2201.11|2209.24|2200.54|38
1627366880000|2021-07-27 06:21:20|2208.98|2200.28|2208.15|2199.45|2209.09|2200.39|2208.15|2199.45|37
1627366890000|2021-07-27 06:21:30|2208.22|2199.52|2208.64|2199.94|2208.64|2199.94|2207.55|2198.85|36
1627366900000|2021-07-27 06:21:40|2208.76|2200.06|2209.31|2200.61|2209.34|2200.64|2208.76|2200.06|37
1627366910000|2021-07-27 06:21:50|2209.28|2200.58|2209.76|2201.06|2209.77|2201.07|2209.28|2200.58|18
1627366920000|2021-07-27 06:22:00|2209.75|2201.05|2209.49|2200.79|2209.76|2201.06|2209.49|2200.79|9
1627366930000|2021-07-27 06:22:10|2209.77|2201.07|2209.46|2200.76|2209.77|2201.07|2209.41|2200.71|22
1627366940000|2021-07-27 06:22:20|2209.48|2200.78|2210.05|2201.35|2210.18|2201.48|2209.41|2200.71|31
1627366950000|2021-07-27 06:22:30|2210.03|2201.33|2212.29|2203.59|2212.29|2203.59|2210.03|2201.33|37
1627366960000|2021-07-27 06:22:40|2212.36|2203.66|2209.8|2201.1|2212.37|2203.67|2209.61|2200.91|37
1627366970000|2021-07-27 06:22:50|2209.78|2201.08|2209.05|2200.35|2209.98|2201.28|2209.05|2200.35|38
1627366980000|2021-07-27 06:23:00|2208.87|2200.17|2209.88|2201.18|2210.07|2201.37|2207.59|2198.89|38
1627366990000|2021-07-27 06:23:10|2209.86|2201.16|2208.56|2199.86|2209.86|2201.16|2208.03|2199.33|36
1627367000000|2021-07-27 06:23:20|2208.51|2199.81|2207.74|2199.04|2208.55|2199.85|2207.7|2199|38
1627367010000|2021-07-27 06:23:30|2207.72|2199.02|2207.9|2199.2|2208.13|2199.43|2207.55|2198.85|32
1627367020000|2021-07-27 06:23:40|2207.88|2199.18|2208.47|2199.77|2208.47|2199.77|2207.61|2198.91|36
1627367030000|2021-07-27 06:23:50|2208.46|2199.76|2207.78|2199.08|2208.46|2199.76|2207.74|2199.04|32
1627367040000|2021-07-27 06:24:00|2207.74|2199.04|2207.17|2198.47|2207.74|2199.04|2206.63|2197.93|32
1627367050000|2021-07-27 06:24:10|2207.22|2198.52|2206.69|2197.99|2207.77|2199.07|2206.25|2197.55|36
1627367060000|2021-07-27 06:24:20|2206.62|2197.92|2206.6|2197.9|2206.7|2198|2206.47|2197.77|28
1627367070000|2021-07-27 06:24:30|2206.63|2197.93|2207.35|2198.65|2207.36|2198.66|2206.57|2197.87|31
1627367080000|2021-07-27 06:24:40|2207.39|2198.69|2206.72|2198.02|2207.4|2198.7|2206.59|2197.89|28
1627367090000|2021-07-27 06:24:50|2206.74|2198.04|2206.48|2197.78|2206.9|2198.2|2206.19|2197.49|28
1627367100000|2021-07-27 06:25:00|2206.75|2198.05|2208.11|2199.41|2208.18|2199.48|2206.16|2197.46|38
1627367110000|2021-07-27 06:25:10|2208.07|2199.37|2209.33|2200.63|2209.33|2200.63|2208.07|2199.37|34
1627367120000|2021-07-27 06:25:20|2209.16|2200.46|2209.35|2200.65|2209.5|2200.8|2209.09|2200.39|31
1627367130000|2021-07-27 06:25:30|2209.3|2200.6|2212.32|2203.62|2212.32|2203.62|2208.95|2200.25|35
1627367140000|2021-07-27 06:25:40|2212.23|2203.53|2212.24|2203.54|2212.57|2203.87|2212.19|2203.49|26
1627367150000|2021-07-27 06:25:50|2212.27|2203.57|2213.44|2204.74|2214.1|2205.4|2212.27|2203.57|24
1627367160000|2021-07-27 06:26:00|2213.39|2204.69|2211.9|2203.2|2213.39|2204.69|2211.84|2203.14|38
1627367170000|2021-07-27 06:26:10|2211.89|2203.19|2211.95|2203.25|2212.09|2203.39|2211.56|2202.86|38
1627367180000|2021-07-27 06:26:20|2211.99|2203.29|2213.16|2204.46|2213.29|2204.59|2211.91|2203.21|35
1627367190000|2021-07-27 06:26:30|2213.19|2204.49|2212.99|2204.29|2213.31|2204.61|2212.99|2204.29|27
1627367200000|2021-07-27 06:26:40|2213.02|2204.32|2214.08|2205.38|2214.28|2205.58|2212.86|2204.16|31
1627367210000|2021-07-27 06:26:50|2214.07|2205.37|2213.21|2204.51|2214.07|2205.37|2212.86|2204.16|31
1627367220000|2021-07-27 06:27:00|2213.23|2204.53|2211.48|2202.78|2213.26|2204.56|2211.16|2202.46|32
1627367230000|2021-07-27 06:27:10|2211.54|2202.84|2211.07|2202.37|2211.55|2202.85|2210.8|2202.1|36
1627367240000|2021-07-27 06:27:20|2210.95|2202.25|2212.89|2204.19|2212.89|2204.19|2210.95|2202.25|36
1627367250000|2021-07-27 06:27:30|2212.96|2204.26|2213.7|2205|2213.7|2205|2212.69|2203.99|36
1627367260000|2021-07-27 06:27:40|2213.53|2204.83|2214.22|2205.52|2214.27|2205.57|2213.53|2204.83|37
1627367270000|2021-07-27 06:27:50|2214.27|2205.57|2214.76|2206.06|2214.79|2206.09|2214.15|2205.45|29
1627367280000|2021-07-27 06:28:00|2214.73|2206.03|2213.94|2205.24|2214.73|2206.03|2213.66|2204.96|40
1627367290000|2021-07-27 06:28:10|2213.99|2205.29|2214.34|2205.64|2214.59|2205.89|2213.96|2205.26|28
1627367300000|2021-07-27 06:28:20|2214.12|2205.42|2214.64|2205.94|2214.64|2205.94|2214.12|2205.42|22
1627367310000|2021-07-27 06:28:30|2214.72|2206.02|2213.72|2205.02|2214.78|2206.08|2213.5|2204.8|31
1627367320000|2021-07-27 06:28:40|2213.76|2205.06|2214.34|2205.64|2214.63|2205.93|2213.68|2204.98|36
1627367330000|2021-07-27 06:28:50|2214.38|2205.68|2213.9|2205.2|2214.76|2206.06|2213.82|2205.12|38
1627367340000|2021-07-27 06:29:00|2213.73|2205.03|2213.06|2204.36|2214.22|2205.52|2213.06|2204.36|32
1627367350000|2021-07-27 06:29:10|2213.03|2204.33|2214.47|2205.77|2214.61|2205.91|2213.02|2204.32|34
1627367360000|2021-07-27 06:29:20|2214.46|2205.76|2214.97|2206.27|2214.97|2206.27|2214.3|2205.6|33
1627367370000|2021-07-27 06:29:30|2215|2206.3|2215.02|2206.32|2215.82|2207.12|2214.68|2205.98|34
1627367380000|2021-07-27 06:29:40|2214.96|2206.26|2213.95|2205.25|2215.13|2206.43|2213.46|2204.76|35
1627367390000|2021-07-27 06:29:50|2213.97|2205.27|2213.54|2204.84|2214.1|2205.4|2213.53|2204.83|35
1627367400000|2021-07-27 06:30:00|2213.51|2204.81|2212.51|2203.81|2213.85|2205.15|2212.45|2203.75|30
1627367410000|2021-07-27 06:30:10|2212.7|2204|2211.73|2203.03|2212.71|2204.01|2211.67|2202.97|35
1627367420000|2021-07-27 06:30:20|2211.67|2202.97|2212.18|2203.48|2212.18|2203.48|2211.44|2202.74|33
1627367430000|2021-07-27 06:30:30|2212.22|2203.52|2212.11|2203.41|2212.45|2203.75|2212.07|2203.37|18
1627367450000|2021-07-27 06:30:50|2212|2203.3|2211.18|2202.48|2212|2203.3|2211.18|2202.48|30
1627367460000|2021-07-27 06:31:00|2211.05|2202.35|2211.6|2202.9|2211.73|2203.03|2211.05|2202.35|36
1627367470000|2021-07-27 06:31:10|2211.61|2202.91|2211.37|2202.67|2211.79|2203.09|2211.34|2202.64|25
1627367480000|2021-07-27 06:31:20|2211.34|2202.64|2211|2202.3|2211.57|2202.87|2210.96|2202.26|13
1627367490000|2021-07-27 06:31:30|2210.98|2202.28|2211.13|2202.43|2211.13|2202.43|2210.98|2202.28|14
1627367500000|2021-07-27 06:31:40|2211.09|2202.39|2211.12|2202.42|2211.13|2202.43|2211.05|2202.35|11
1627367510000|2021-07-27 06:31:50|2211.13|2202.43|2212.43|2203.73|2212.57|2203.87|2211.1|2202.4|33
1627367520000|2021-07-27 06:32:00|2212.65|2203.95|2212.54|2203.84|2212.97|2204.27|2212.54|2203.84|26
1627367530000|2021-07-27 06:32:10|2212.55|2203.85|2211.65|2202.95|2212.59|2203.89|2211.52|2202.82|32
1627367540000|2021-07-27 06:32:20|2211.77|2203.07|2211.76|2203.06|2212.08|2203.38|2211.59|2202.89|29
1627367550000|2021-07-27 06:32:30|2211.77|2203.07|2211.7|2203|2211.9|2203.2|2211.54|2202.84|33
1627367560000|2021-07-27 06:32:40|2211.67|2202.97|2211.88|2203.18|2212.15|2203.45|2211.43|2202.73|30
1627367570000|2021-07-27 06:32:50|2211.75|2203.05|2211.14|2202.44|2211.91|2203.21|2211.14|2202.44|33
1627367580000|2021-07-27 06:33:00|2211.07|2202.37|2210.75|2202.05|2211.2|2202.5|2210.74|2202.04|20
1627367590000|2021-07-27 06:33:10|2210.85|2202.15|2210.91|2202.21|2211.1|2202.4|2210.06|2201.36|33
1627367600000|2021-07-27 06:33:20|2210.86|2202.16|2210.89|2202.19|2211.01|2202.31|2210.77|2202.07|26
1627367610000|2021-07-27 06:33:30|2210.9|2202.2|2211.27|2202.57|2211.58|2202.88|2210.9|2202.2|37
1627367620000|2021-07-27 06:33:40|2211.32|2202.62|2211.27|2202.57|2211.37|2202.67|2211.24|2202.54|27
1627367630000|2021-07-27 06:33:50|2211.33|2202.63|2209.57|2200.87|2211.41|2202.71|2209.57|2200.87|30
1627367640000|2021-07-27 06:34:00|2209.54|2200.84|2210.82|2202.12|2211.01|2202.31|2209.46|2200.76|23
1627367650000|2021-07-27 06:34:10|2210.91|2202.21|2209.56|2200.86|2210.91|2202.21|2209.55|2200.85|32
1627367660000|2021-07-27 06:34:20|2209.78|2201.08|2209.79|2201.09|2209.79|2201.09|2209.68|2200.98|9
1627367670000|2021-07-27 06:34:30|2209.92|2201.22|2210.41|2201.71|2210.65|2201.95|2209.82|2201.12|31
1627367680000|2021-07-27 06:34:40|2210.52|2201.82|2210.49|2201.79|2210.59|2201.89|2210.31|2201.61|32
1627367690000|2021-07-27 06:34:50|2210.51|2201.81|2210.67|2201.97|2210.68|2201.98|2210.51|2201.81|16
1627367700000|2021-07-27 06:35:00|2210.65|2201.95|2210.71|2202.01|2211.64|2202.94|2210.62|2201.92|35
1627367710000|2021-07-27 06:35:10|2210.7|2202|2210.89|2202.19|2211.15|2202.45|2209.74|2201.04|36
1627367720000|2021-07-27 06:35:20|2210.75|2202.05|2210.96|2202.26|2211.08|2202.38|2210.74|2202.04|24
1627367730000|2021-07-27 06:35:30|2211.01|2202.31|2210.65|2201.95|2211.07|2202.37|2210.63|2201.93|30
1627367740000|2021-07-27 06:35:40|2210.55|2201.85|2210.72|2202.02|2210.81|2202.11|2210.55|2201.85|20
1627367750000|2021-07-27 06:35:50|2210.69|2201.99|2210.67|2201.97|2210.76|2202.06|2210.55|2201.85|23
1627367760000|2021-07-27 06:36:00|2210.68|2201.98|2210.92|2202.22|2211.12|2202.42|2210.48|2201.78|27
1627367770000|2021-07-27 06:36:10|2210.81|2202.11|2209.22|2200.52|2210.81|2202.11|2209.06|2200.36|23
1627367780000|2021-07-27 06:36:20|2209.02|2200.32|2209.61|2200.91|2209.9|2201.2|2208.87|2200.17|34
1627367790000|2021-07-27 06:36:30|2209.65|2200.95|2208.56|2199.86|2209.65|2200.95|2208.47|2199.77|32
1627367800000|2021-07-27 06:36:40|2208.59|2199.89|2207.78|2199.08|2208.59|2199.89|2207.54|2198.84|31
1627367810000|2021-07-27 06:36:50|2207.72|2199.02|2208|2199.3|2208.1|2199.4|2207.67|2198.97|25
1627367820000|2021-07-27 06:37:00|2207.91|2199.21|2207.23|2198.53|2208.04|2199.34|2206.86|2198.16|33
1627367830000|2021-07-27 06:37:10|2207.07|2198.37|2206.23|2197.53|2207.14|2198.44|2206.1|2197.4|33
1627367840000|2021-07-27 06:37:20|2206.44|2197.74|2208.52|2199.82|2208.69|2199.99|2206.39|2197.69|36
1627367850000|2021-07-27 06:37:30|2208.55|2199.85|2209.26|2200.56|2209.3|2200.6|2208.47|2199.77|38
1627367860000|2021-07-27 06:37:40|2209.53|2200.83|2209.45|2200.75|2210.67|2201.97|2209.24|2200.54|33
1627367870000|2021-07-27 06:37:50|2209.36|2200.66|2208.73|2200.03|2209.4|2200.7|2208.69|2199.99|13
1627367880000|2021-07-27 06:38:00|2208.69|2199.99|2207.02|2198.32|2208.69|2199.99|2206.97|2198.27|28
1627367890000|2021-07-27 06:38:10|2207.03|2198.33|2207.64|2198.94|2207.64|2198.94|2206.48|2197.78|37
1627367900000|2021-07-27 06:38:20|2207.68|2198.98|2208.57|2199.87|2208.57|2199.87|2207.56|2198.86|28
1627367910000|2021-07-27 06:38:30|2208.58|2199.88|2208.52|2199.82|2208.64|2199.94|2207.99|2199.29|27
1627367920000|2021-07-27 06:38:40|2208.51|2199.81|2208.53|2199.83|2208.63|2199.93|2208.21|2199.51|24
1627367930000|2021-07-27 06:38:50|2207.9|2199.2|2206.89|2198.19|2208.01|2199.31|2206.8|2198.1|35
1627367940000|2021-07-27 06:39:00|2206.83|2198.13|2208.14|2199.44|2208.68|2199.98|2206.75|2198.05|33
1627367950000|2021-07-27 06:39:10|2208.12|2199.42|2207.7|2199|2208.7|2200|2207.62|2198.92|33
1627367960000|2021-07-27 06:39:20|2207.71|2199.01|2208.77|2200.07|2208.86|2200.16|2207.68|2198.98|33
1627367970000|2021-07-27 06:39:30|2208.81|2200.11|2209.17|2200.47|2209.17|2200.47|2208.6|2199.9|30
1627367980000|2021-07-27 06:39:40|2209.03|2200.33|2207.46|2198.76|2209.03|2200.33|2207.06|2198.36|33
1627367990000|2021-07-27 06:39:50|2207.53|2198.83|2209.23|2200.53|2209.33|2200.63|2207.49|2198.79|39
1627368000000|2021-07-27 06:40:00|2208.78|2200.08|2209.33|2200.63|2209.54|2200.84|2208.68|2199.98|22
1627368010000|2021-07-27 06:40:10|2209.24|2200.54|2209.51|2200.81|2209.58|2200.88|2209.24|2200.54|13
1627368020000|2021-07-27 06:40:20|2209.44|2200.74|2209.16|2200.46|2210.48|2201.78|2209.15|2200.45|34
1627368030000|2021-07-27 06:40:30|2209.17|2200.47|2209.11|2200.41|2209.18|2200.48|2208.62|2199.92|31
1627368040000|2021-07-27 06:40:40|2209.1|2200.4|2210.28|2201.58|2210.33|2201.63|2209.1|2200.4|23
1627368050000|2021-07-27 06:40:50|2210.22|2201.52|2209.95|2201.25|2210.28|2201.58|2209.89|2201.19|13
1627368060000|2021-07-27 06:41:00|2209.94|2201.24|2210.48|2201.78|2210.48|2201.78|2209.8|2201.1|19
1627368070000|2021-07-27 06:41:10|2210.35|2201.65|2210.54|2201.84|2210.78|2202.08|2210.09|2201.39|32
1627368080000|2021-07-27 06:41:20|2210.53|2201.83|2210.7|2202|2210.71|2202.01|2210.32|2201.62|25
1627368090000|2021-07-27 06:41:30|2210.74|2202.04|2210.6|2201.9|2211.09|2202.39|2210.52|2201.82|29
1627368100000|2021-07-27 06:41:40|2210.53|2201.83|2210.13|2201.43|2210.85|2202.15|2210.12|2201.42|32
1627368110000|2021-07-27 06:41:50|2210.1|2201.4|2209.93|2201.23|2210.15|2201.45|2209.69|2200.99|23
1627368120000|2021-07-27 06:42:00|2209.71|2201.01|2209.1|2200.4|2209.94|2201.24|2208.63|2199.93|29
1627368130000|2021-07-27 06:42:10|2208.63|2199.93|2208.41|2199.71|2209.1|2200.4|2208.21|2199.51|33
1627368140000|2021-07-27 06:42:20|2208.42|2199.72|2210.07|2201.37|2210.09|2201.39|2208.4|2199.7|30
1627368150000|2021-07-27 06:42:30|2210.04|2201.34|2209.95|2201.25|2210.38|2201.68|2209.91|2201.21|33
1627368160000|2021-07-27 06:42:40|2209.94|2201.24|2210.1|2201.4|2210.43|2201.73|2209.88|2201.18|37
1627368170000|2021-07-27 06:42:50|2210.11|2201.41|2210.91|2202.21|2210.91|2202.21|2210.1|2201.4|33
1627368180000|2021-07-27 06:43:00|2211.08|2202.38|2210.38|2201.68|2211.24|2202.54|2210.11|2201.41|28
1627368190000|2021-07-27 06:43:10|2210.62|2201.92|2210.52|2201.82|2210.84|2202.14|2210.07|2201.37|30
1627368200000|2021-07-27 06:43:20|2210.61|2201.91|2210.73|2202.03|2210.81|2202.11|2210.6|2201.9|16
1627368210000|2021-07-27 06:43:30|2210.65|2201.95|2210.94|2202.24|2211.09|2202.39|2210.65|2201.95|18
1627368220000|2021-07-27 06:43:40|2210.86|2202.16|2210.89|2202.19|2211.04|2202.34|2210.82|2202.12|18
1627368230000|2021-07-27 06:43:50|2210.92|2202.22|2210.89|2202.19|2211.14|2202.44|2210.87|2202.17|9
1627368240000|2021-07-27 06:44:00|2211.01|2202.31|2210.98|2202.28|2211.03|2202.33|2210.84|2202.14|14
1627368250000|2021-07-27 06:44:10|2211.01|2202.31|2211.79|2203.09|2211.79|2203.09|2210.98|2202.28|29
1627368260000|2021-07-27 06:44:20|2211.77|2203.07|2211.18|2202.48|2212.05|2203.35|2211.13|2202.43|34
1627368270000|2021-07-27 06:44:30|2211.27|2202.57|2210.69|2201.99|2211.35|2202.65|2210.64|2201.94|33
1627368280000|2021-07-27 06:44:40|2210.67|2201.97|2210.52|2201.82|2211.02|2202.32|2210.43|2201.73|35
1627368290000|2021-07-27 06:44:50|2210.61|2201.91|2210.71|2202.01|2210.94|2202.24|2210.52|2201.82|24
1627368300000|2021-07-27 06:45:00|2210.78|2202.08|2211.13|2202.43|2211.32|2202.62|2210.6|2201.9|34
1627368310000|2021-07-27 06:45:10|2211.11|2202.41|2211.07|2202.37|2211.26|2202.56|2211.07|2202.37|18
1627368320000|2021-07-27 06:45:20|2210.98|2202.28|2211.81|2203.11|2211.81|2203.11|2210.98|2202.28|10
1627368330000|2021-07-27 06:45:30|2211.79|2203.09|2210.55|2201.85|2211.85|2203.15|2210.55|2201.85|35
1627368340000|2021-07-27 06:45:40|2210.4|2201.7|2210.31|2201.61|2210.53|2201.83|2210.17|2201.47|31
1627368350000|2021-07-27 06:45:50|2210.27|2201.57|2210.17|2201.47|2210.31|2201.61|2210.09|2201.39|18
1627368360000|2021-07-27 06:46:00|2210.15|2201.45|2210.22|2201.52|2210.28|2201.58|2210.02|2201.32|15
1627368370000|2021-07-27 06:46:10|2210.17|2201.47|2210.18|2201.48|2210.7|2202|2209.98|2201.28|16
1627368380000|2021-07-27 06:46:20|2210.34|2201.64|2209.5|2200.8|2210.66|2201.96|2209.46|2200.76|35
1627368390000|2021-07-27 06:46:30|2209.56|2200.86|2208.97|2200.27|2209.56|2200.86|2208.5|2199.8|32
1627368400000|2021-07-27 06:46:40|2208.85|2200.15|2207.81|2199.11|2208.85|2200.15|2207.33|2198.63|33
1627368410000|2021-07-27 06:46:50|2207.97|2199.27|2206.93|2198.23|2208.18|2199.48|2206.9|2198.2|37
1627368420000|2021-07-27 06:47:00|2206.95|2198.25|2206.51|2197.81|2207.66|2198.96|2206.51|2197.81|31
1627368430000|2021-07-27 06:47:10|2206.39|2197.69|2204.51|2195.81|2206.68|2197.98|2204.5|2195.8|39
1627368440000|2021-07-27 06:47:20|2204.53|2195.83|2204.15|2195.45|2204.53|2195.83|2203.17|2194.47|38
1627368450000|2021-07-27 06:47:30|2204.27|2195.57|2205.09|2196.39|2205.25|2196.55|2204|2195.3|31
1627368460000|2021-07-27 06:47:40|2204.66|2195.96|2205.51|2196.81|2205.52|2196.82|2204.38|2195.68|30
1627368470000|2021-07-27 06:47:50|2205.43|2196.73|2204.48|2195.78|2205.43|2196.73|2204.25|2195.55|34
1627368480000|2021-07-27 06:48:00|2204.47|2195.77|2205.02|2196.32|2205.14|2196.44|2204.39|2195.69|31
1627368490000|2021-07-27 06:48:10|2205.03|2196.33|2205.63|2196.93|2205.99|2197.29|2204.96|2196.26|36
1627368500000|2021-07-27 06:48:20|2205.64|2196.94|2204.79|2196.09|2206.2|2197.5|2204.79|2196.09|40
1627368510000|2021-07-27 06:48:30|2204.68|2195.98|2203.86|2195.16|2204.68|2195.98|2203.65|2194.95|38
1627368520000|2021-07-27 06:48:40|2203.9|2195.2|2202.83|2194.13|2203.96|2195.26|2202.83|2194.13|30
1627368530000|2021-07-27 06:48:50|2202.88|2194.18|2199.64|2190.94|2202.95|2194.25|2199.35|2190.65|34
1627368540000|2021-07-27 06:49:00|2199.42|2190.72|2200.45|2191.75|2200.9|2192.2|2199.42|2190.72|40
1627368550000|2021-07-27 06:49:10|2200.52|2191.82|2199.34|2190.64|2201.16|2192.46|2199.34|2190.64|37
1627368560000|2021-07-27 06:49:20|2199.39|2190.69|2198.52|2189.82|2199.45|2190.75|2198.52|2189.82|37
1627368570000|2021-07-27 06:49:30|2198.43|2189.73|2195.57|2186.87|2198.43|2189.73|2194|2185.3|38
1627368580000|2021-07-27 06:49:40|2195.67|2186.97|2194.7|2186|2196.07|2187.37|2194.3|2185.6|35
1627368590000|2021-07-27 06:49:50|2194.61|2185.91|2197.53|2188.83|2197.89|2189.19|2194.61|2185.91|39
1627368600000|2021-07-27 06:50:00|2197.1|2188.4|2198.91|2190.21|2198.91|2190.21|2196.52|2187.82|40
1627368610000|2021-07-27 06:50:10|2199.01|2190.31|2198.78|2190.08|2199.38|2190.68|2198.78|2190.08|37
1627368620000|2021-07-27 06:50:20|2198.66|2189.96|2198.06|2189.36|2198.66|2189.96|2197.86|2189.16|36
1627368630000|2021-07-27 06:50:30|2197.27|2188.57|2193.85|2185.15|2197.31|2188.61|2193.68|2184.98|39
1627368640000|2021-07-27 06:50:40|2193.8|2185.1|2195.47|2186.77|2195.64|2186.94|2193.66|2184.96|36
1627368650000|2021-07-27 06:50:50|2195.46|2186.76|2196.63|2187.93|2197.01|2188.31|2195.36|2186.66|34
1627368660000|2021-07-27 06:51:00|2196.43|2187.73|2196.32|2187.62|2197.13|2188.43|2196.32|2187.62|35
1627368670000|2021-07-27 06:51:10|2196.05|2187.35|2197.21|2188.51|2197.43|2188.73|2195.94|2187.24|33
1627368680000|2021-07-27 06:51:20|2197.11|2188.41|2196.99|2188.29|2197.41|2188.71|2196.73|2188.03|36
1627368690000|2021-07-27 06:51:30|2196.97|2188.27|2195.88|2187.18|2196.99|2188.29|2195.8|2187.1|33
1627368700000|2021-07-27 06:51:40|2195.87|2187.17|2193.81|2185.11|2195.97|2187.27|2193.44|2184.74|38
1627368710000|2021-07-27 06:51:50|2193.59|2184.89|2196.29|2187.59|2196.58|2187.88|2193.59|2184.89|40
1627368720000|2021-07-27 06:52:00|2196.16|2187.46|2196.58|2187.88|2197.18|2188.48|2195.71|2187.01|38
1627368730000|2021-07-27 06:52:10|2196.5|2187.8|2196.17|2187.47|2196.59|2187.89|2195.94|2187.24|37
1627368740000|2021-07-27 06:52:20|2196.09|2187.39|2195.69|2186.99|2196.09|2187.39|2195.43|2186.73|38
1627368750000|2021-07-27 06:52:30|2195.64|2186.94|2195.83|2187.13|2196|2187.3|2195.33|2186.63|36
1627368760000|2021-07-27 06:52:40|2195.76|2187.06|2195.46|2186.76|2196.29|2187.59|2195.46|2186.76|39
1627368770000|2021-07-27 06:52:50|2195.56|2186.86|2196.3|2187.6|2196.54|2187.84|2195.3|2186.6|36
1627368780000|2021-07-27 06:53:00|2196.33|2187.63|2196.29|2187.59|2196.48|2187.78|2196.02|2187.32|34
1627368790000|2021-07-27 06:53:10|2196.54|2187.84|2196.07|2187.37|2196.8|2188.1|2196.07|2187.37|29
1627368800000|2021-07-27 06:53:20|2196.04|2187.34|2195.83|2187.13|2196.04|2187.34|2195.23|2186.53|37
1627368810000|2021-07-27 06:53:30|2195.82|2187.12|2196.02|2187.32|2196.02|2187.32|2195.64|2186.94|20
1627368820000|2021-07-27 06:53:40|2196.03|2187.33|2196.15|2187.45|2196.37|2187.67|2195.94|2187.24|17
1627368830000|2021-07-27 06:53:50|2196.18|2187.48|2195.65|2186.95|2196.18|2187.48|2195.54|2186.84|24
1627368840000|2021-07-27 06:54:00|2195.67|2186.97|2194.99|2186.29|2195.68|2186.98|2194.98|2186.28|34
1627368850000|2021-07-27 06:54:10|2194.56|2185.86|2192.04|2183.34|2194.56|2185.86|2192.04|2183.34|28
1627368860000|2021-07-27 06:54:20|2191.84|2183.14|2190.59|2181.89|2191.84|2183.14|2188.87|2180.17|37
1627368870000|2021-07-27 06:54:30|2190.47|2181.77|2192.4|2183.7|2192.55|2183.85|2190.47|2181.77|38
1627368880000|2021-07-27 06:54:40|2192.47|2183.77|2192.31|2183.61|2193.22|2184.52|2191.91|2183.21|36
1627368890000|2021-07-27 06:54:50|2192.32|2183.62|2190.65|2181.95|2192.32|2183.62|2190.39|2181.69|38
1627368900000|2021-07-27 06:55:00|2190.55|2181.85|2192.17|2183.47|2192.19|2183.49|2190.55|2181.85|36
1627368910000|2021-07-27 06:55:10|2192.14|2183.44|2193.84|2185.14|2193.92|2185.22|2191.8|2183.1|27
1627368920000|2021-07-27 06:55:20|2193.87|2185.17|2194.16|2185.46|2194.37|2185.67|2193.77|2185.07|27
1627368930000|2021-07-27 06:55:30|2194.17|2185.47|2193.88|2185.18|2194.54|2185.84|2193.88|2185.18|31
1627368940000|2021-07-27 06:55:40|2193.97|2185.27|2194.28|2185.58|2194.91|2186.21|2193.83|2185.13|28
1627368950000|2021-07-27 06:55:50|2194.23|2185.53|2194.48|2185.78|2194.57|2185.87|2193.9|2185.2|32
1627368960000|2021-07-27 06:56:00|2194.49|2185.79|2194.6|2185.9|2194.96|2186.26|2194.07|2185.37|34
1627368970000|2021-07-27 06:56:10|2194.61|2185.91|2196.5|2187.8|2196.5|2187.8|2194.61|2185.91|28
1627368980000|2021-07-27 06:56:20|2196.93|2188.23|2196.85|2188.15|2197.16|2188.46|2196.25|2187.55|36
1627368990000|2021-07-27 06:56:30|2196.86|2188.16|2197.83|2189.13|2197.83|2189.13|2196.68|2187.98|35
1627369000000|2021-07-27 06:56:40|2197.84|2189.14|2197.25|2188.55|2197.95|2189.25|2196.93|2188.23|37
1627369010000|2021-07-27 06:56:50|2197.24|2188.54|2197.75|2189.05|2197.95|2189.25|2197.13|2188.43|38
1627369020000|2021-07-27 06:57:00|2197.69|2188.99|2199.08|2190.38|2199.26|2190.56|2197.69|2188.99|34
1627369030000|2021-07-27 06:57:10|2199.25|2190.55|2198.61|2189.91|2199.36|2190.66|2198.6|2189.9|37
1627369040000|2021-07-27 06:57:20|2198.6|2189.9|2195.06|2186.36|2198.9|2190.2|2194.64|2185.94|38
1627369050000|2021-07-27 06:57:30|2195.08|2186.38|2195.09|2186.39|2195.58|2186.88|2194.55|2185.85|38
1627369060000|2021-07-27 06:57:40|2195.22|2186.52|2196.63|2187.93|2197.08|2188.38|2195.22|2186.52|18
1627369070000|2021-07-27 06:57:50|2196.66|2187.96|2197.34|2188.64|2197.6|2188.9|2196.66|2187.96|30
1627369080000|2021-07-27 06:58:00|2197.32|2188.62|2195.88|2187.18|2197.43|2188.73|2195.86|2187.16|37
1627369090000|2021-07-27 06:58:10|2195.93|2187.23|2195.64|2186.94|2195.93|2187.23|2194.92|2186.22|33
1627369100000|2021-07-27 06:58:20|2195.65|2186.95|2196.01|2187.31|2196.06|2187.36|2195.27|2186.57|34
1627369110000|2021-07-27 06:58:30|2196.06|2187.36|2194.84|2186.14|2196.3|2187.6|2194.69|2185.99|32
1627369120000|2021-07-27 06:58:40|2194.77|2186.07|2194|2185.3|2194.78|2186.08|2193.94|2185.24|33
1627369130000|2021-07-27 06:58:50|2194.24|2185.54|2195.94|2187.24|2196.37|2187.67|2194.05|2185.35|35
1627369140000|2021-07-27 06:59:00|2195.8|2187.1|2194.59|2185.89|2195.85|2187.15|2194.47|2185.77|37
1627369150000|2021-07-27 06:59:10|2194.58|2185.88|2195.03|2186.33|2195.32|2186.62|2194.3|2185.6|33
1627369160000|2021-07-27 06:59:20|2195.04|2186.34|2195.45|2186.75|2195.45|2186.75|2194.96|2186.26|30
1627369170000|2021-07-27 06:59:30|2195.47|2186.77|2195.6|2186.9|2195.87|2187.17|2195.47|2186.77|29
1627369180000|2021-07-27 06:59:40|2195.65|2186.95|2192.63|2183.93|2195.87|2187.17|2192.57|2183.87|36
1627369190000|2021-07-27 06:59:50|2192.95|2184.25|2193.92|2185.22|2194.42|2185.72|2192.95|2184.25|36
1627369200000|2021-07-27 07:00:00|2193.78|2185.08|2194.42|2185.72|2194.42|2185.72|2192.88|2184.18|35
1627369210000|2021-07-27 07:00:10|2194.82|2186.12|2195.89|2187.19|2196.02|2187.32|2194.06|2185.36|33
1627369220000|2021-07-27 07:00:20|2195.94|2187.24|2197.23|2188.53|2197.49|2188.79|2195.73|2187.03|37
1627369230000|2021-07-27 07:00:30|2197.24|2188.54|2197.84|2189.14|2198.14|2189.44|2197.24|2188.54|40
1627369240000|2021-07-27 07:00:40|2198.27|2189.57|2197.49|2188.79|2198.49|2189.79|2197.41|2188.71|30
1627369250000|2021-07-27 07:00:50|2197.4|2188.7|2197.71|2189.01|2198.73|2190.03|2197.35|2188.65|34
1627369260000|2021-07-27 07:01:00|2197.66|2188.96|2198.46|2189.76|2198.46|2189.76|2197.57|2188.87|32
1627369270000|2021-07-27 07:01:10|2198.8|2190.1|2199.44|2190.74|2199.44|2190.74|2198.47|2189.77|38
1627369280000|2021-07-27 07:01:20|2199.45|2190.75|2198.21|2189.51|2199.49|2190.79|2198.21|2189.51|30
1627369290000|2021-07-27 07:01:30|2197.47|2188.77|2199.09|2190.39|2199.18|2190.48|2196.9|2188.2|38
1627369300000|2021-07-27 07:01:40|2198.88|2190.18|2198.97|2190.27|2199.13|2190.43|2198.74|2190.04|32
1627369310000|2021-07-27 07:01:50|2198.98|2190.28|2199.57|2190.87|2199.77|2191.07|2198.98|2190.28|24
1627369320000|2021-07-27 07:02:00|2199.58|2190.88|2200.04|2191.34|2200.11|2191.41|2199.58|2190.88|24
1627369330000|2021-07-27 07:02:10|2200.05|2191.35|2200.32|2191.62|2200.68|2191.98|2200.05|2191.35|25
1627369340000|2021-07-27 07:02:20|2200.37|2191.67|2200.89|2192.19|2200.93|2192.23|2200|2191.3|23
1627369350000|2021-07-27 07:02:30|2200.86|2192.16|2200.87|2192.17|2200.97|2192.27|2200.83|2192.13|6
1627369360000|2021-07-27 07:02:40|2201.53|2192.83|2202.11|2193.41|2202.26|2193.56|2201.19|2192.49|26
1627369370000|2021-07-27 07:02:50|2202.13|2193.43|2202.6|2193.9|2203.04|2194.34|2201.93|2193.23|38
1627369380000|2021-07-27 07:03:00|2202.61|2193.91|2201.52|2192.82|2203|2194.3|2201.52|2192.82|35
1627369390000|2021-07-27 07:03:10|2201.53|2192.83|2200.15|2191.45|2201.64|2192.94|2200.06|2191.36|32
1627369400000|2021-07-27 07:03:20|2200.17|2191.47|2200.79|2192.09|2200.8|2192.1|2199.78|2191.08|27
1627369410000|2021-07-27 07:03:30|2200.86|2192.16|2200.74|2192.04|2201.09|2192.39|2200.69|2191.99|32
1627369420000|2021-07-27 07:03:40|2200.79|2192.09|2201.35|2192.65|2201.41|2192.71|2200.72|2192.02|29
1627369430000|2021-07-27 07:03:50|2201.36|2192.66|2201.41|2192.71|2201.72|2193.02|2201.31|2192.61|29
1627369440000|2021-07-27 07:04:00|2201.38|2192.68|2202.62|2193.92|2202.91|2194.21|2201.38|2192.68|24
1627369450000|2021-07-27 07:04:10|2202.74|2194.04|2202.57|2193.87|2203.06|2194.36|2202.46|2193.76|37
1627369460000|2021-07-27 07:04:20|2202.59|2193.89|2202.24|2193.54|2202.83|2194.13|2202.23|2193.53|34
1627369470000|2021-07-27 07:04:30|2202.23|2193.53|2201.63|2192.93|2202.57|2193.87|2201.63|2192.93|19
1627369480000|2021-07-27 07:04:40|2201.7|2193|2202.49|2193.79|2202.52|2193.82|2201.7|2193|15
1627369490000|2021-07-27 07:04:50|2202.48|2193.78|2202.18|2193.48|2202.51|2193.81|2202.01|2193.31|16
1627369500000|2021-07-27 07:05:00|2202.4|2193.7|2202.84|2194.14|2202.84|2194.14|2202.26|2193.56|25
1627369510000|2021-07-27 07:05:10|2202.82|2194.12|2203.85|2195.15|2203.86|2195.16|2202.82|2194.12|21
1627369520000|2021-07-27 07:05:20|2203.86|2195.16|2204.11|2195.41|2204.11|2195.41|2203.79|2195.09|27
1627369530000|2021-07-27 07:05:30|2204.12|2195.42|2203.23|2194.53|2204.14|2195.44|2202.56|2193.86|33
1627369540000|2021-07-27 07:05:40|2203.34|2194.64|2203.75|2195.05|2203.95|2195.25|2203.09|2194.39|38
1627369550000|2021-07-27 07:05:50|2203.74|2195.04|2203.69|2194.99|2204.15|2195.45|2203.45|2194.75|37
1627369560000|2021-07-27 07:06:00|2203.73|2195.03|2203.81|2195.11|2204.11|2195.41|2203.67|2194.97|32
1627369570000|2021-07-27 07:06:10|2203.97|2195.27|2203.6|2194.9|2204.28|2195.58|2202.85|2194.15|37
1627369580000|2021-07-27 07:06:20|2204.04|2195.34|2204.2|2195.5|2204.43|2195.73|2203.57|2194.87|31
1627369590000|2021-07-27 07:06:30|2204.3|2195.6|2204.32|2195.62|2204.34|2195.64|2204.18|2195.48|23
1627369600000|2021-07-27 07:06:40|2204.33|2195.63|2204.22|2195.52|2204.33|2195.63|2204.17|2195.47|19
1627369610000|2021-07-27 07:06:50|2204.24|2195.54|2204.18|2195.48|2204.34|2195.64|2204.18|2195.48|22
1627369620000|2021-07-27 07:07:00|2204.25|2195.55|2204.14|2195.44|2204.3|2195.6|2204.14|2195.44|18
1627369630000|2021-07-27 07:07:10|2204.24|2195.54|2205.41|2196.71|2206.86|2198.16|2204.24|2195.54|39
1627369640000|2021-07-27 07:07:20|2205.52|2196.82|2207.22|2198.52|2207.22|2198.52|2205.52|2196.82|39
1627369650000|2021-07-27 07:07:30|2207.26|2198.56|2207.13|2198.43|2208.19|2199.49|2206.92|2198.22|35
1627369660000|2021-07-27 07:07:40|2206.71|2198.01|2205.81|2197.11|2206.92|2198.22|2205.76|2197.06|22
1627369670000|2021-07-27 07:07:50|2205.78|2197.08|2205.06|2196.36|2205.97|2197.27|2205.06|2196.36|13
1627369680000|2021-07-27 07:08:00|2205.05|2196.35|2202.62|2193.92|2205.05|2196.35|2202.62|2193.92|35
1627369690000|2021-07-27 07:08:10|2202.65|2193.95|2202.7|2194|2202.7|2194|2201.97|2193.27|36
1627369700000|2021-07-27 07:08:20|2202.72|2194.02|2202.77|2194.07|2203.08|2194.38|2202.49|2193.79|33
1627369710000|2021-07-27 07:08:30|2202.88|2194.18|2202.32|2193.62|2202.88|2194.18|2202.28|2193.58|37
1627369720000|2021-07-27 07:08:40|2202.28|2193.58|2202.11|2193.41|2202.29|2193.59|2202.02|2193.32|34
1627369730000|2021-07-27 07:08:50|2202.13|2193.43|2201.98|2193.28|2202.32|2193.62|2201.98|2193.28|31
1627369740000|2021-07-27 07:09:00|2202.01|2193.31|2201.05|2192.35|2202.01|2193.31|2200.96|2192.26|38
1627369750000|2021-07-27 07:09:10|2200.89|2192.19|2199.62|2190.92|2200.89|2192.19|2199.26|2190.56|39
1627369760000|2021-07-27 07:09:20|2199.65|2190.95|2201.22|2192.52|2201.22|2192.52|2199.36|2190.66|37
1627369770000|2021-07-27 07:09:30|2201.24|2192.54|2201.56|2192.86|2201.9|2193.2|2201.22|2192.52|35
1627369780000|2021-07-27 07:09:40|2201.55|2192.85|2199.5|2190.8|2201.59|2192.89|2199.5|2190.8|26
1627369790000|2021-07-27 07:09:50|2199.45|2190.75|2199.63|2190.93|2199.74|2191.04|2199.42|2190.72|34
1627369800000|2021-07-27 07:10:00|2199.62|2190.92|2200.45|2191.75|2200.45|2191.75|2199.57|2190.87|28
1627369810000|2021-07-27 07:10:10|2200.48|2191.78|2201.38|2192.68|2201.38|2192.68|2200.48|2191.78|36
1627369820000|2021-07-27 07:10:20|2201.39|2192.69|2201.94|2193.24|2202.34|2193.64|2201.38|2192.68|36
1627369830000|2021-07-27 07:10:30|2202.03|2193.33|2202.68|2193.98|2202.83|2194.13|2202|2193.3|37
1627369840000|2021-07-27 07:10:40|2202.69|2193.99|2202.63|2193.93|2202.9|2194.2|2202.51|2193.81|34
1627369850000|2021-07-27 07:10:50|2202.68|2193.98|2202.66|2193.96|2202.83|2194.13|2202.63|2193.93|24
1627369860000|2021-07-27 07:11:00|2202.68|2193.98|2202.76|2194.06|2202.8|2194.1|2202.66|2193.96|15
1627369870000|2021-07-27 07:11:10|2202.73|2194.03|2202.52|2193.82|2202.73|2194.03|2201.51|2192.81|38
1627369880000|2021-07-27 07:11:20|2202.5|2193.8|2202.75|2194.05|2202.75|2194.05|2202.5|2193.8|25
1627369890000|2021-07-27 07:11:30|2202.81|2194.11|2202.93|2194.23|2202.95|2194.25|2202.68|2193.98|30
1627369900000|2021-07-27 07:11:40|2202.92|2194.22|2203.24|2194.54|2203.29|2194.59|2202.89|2194.19|24
1627369910000|2021-07-27 07:11:50|2203.25|2194.55|2203.32|2194.62|2203.55|2194.85|2203.23|2194.53|32
1627369920000|2021-07-27 07:12:00|2203.56|2194.86|2203.49|2194.79|2203.61|2194.91|2203.31|2194.61|34
1627369930000|2021-07-27 07:12:10|2203.5|2194.8|2203.69|2194.99|2203.7|2195|2203.43|2194.73|35
1627369940000|2021-07-27 07:12:20|2203.67|2194.97|2203.87|2195.17|2204.1|2195.4|2203.52|2194.82|35
1627369950000|2021-07-27 07:12:30|2203.91|2195.21|2203.87|2195.17|2204.05|2195.35|2203.85|2195.15|37
1627369960000|2021-07-27 07:12:40|2203.85|2195.15|2203.11|2194.41|2203.85|2195.15|2202.01|2193.31|39
1627369970000|2021-07-27 07:12:50|2203.14|2194.44|2203.25|2194.55|2203.29|2194.59|2203.12|2194.42|28
1627369980000|2021-07-27 07:13:00|2203.24|2194.54|2203.38|2194.68|2203.4|2194.7|2203.24|2194.54|26
1627369990000|2021-07-27 07:13:10|2203.3|2194.6|2203.67|2194.97|2203.68|2194.98|2203.3|2194.6|30
1627370000000|2021-07-27 07:13:20|2203.64|2194.94|2203.64|2194.94|2203.66|2194.96|2203.59|2194.89|12
1627370010000|2021-07-27 07:13:30|2203.67|2194.97|2203.77|2195.07|2203.8|2195.1|2203.67|2194.97|10
1627370020000|2021-07-27 07:13:40|2203.76|2195.06|2204.58|2195.88|2204.58|2195.88|2203.54|2194.84|19
1627370030000|2021-07-27 07:13:50|2204.59|2195.89|2204.99|2196.29|2205.01|2196.31|2204.58|2195.88|26
1627370040000|2021-07-27 07:14:00|2204.83|2196.13|2205.29|2196.59|2205.29|2196.59|2204.8|2196.1|25
1627370050000|2021-07-27 07:14:10|2205.35|2196.65|2205.28|2196.58|2205.69|2196.99|2205.2|2196.5|30
1627370060000|2021-07-27 07:14:20|2205.11|2196.41|2203.98|2195.28|2205.11|2196.41|2203.87|2195.17|37
1627370070000|2021-07-27 07:14:30|2203.97|2195.27|2202.25|2193.55|2203.97|2195.27|2202.19|2193.49|37
1627370080000|2021-07-27 07:14:40|2202.26|2193.56|2202.42|2193.72|2202.96|2194.26|2202.26|2193.56|33
1627370090000|2021-07-27 07:14:50|2202.5|2193.8|2201.4|2192.7|2202.61|2193.91|2201.4|2192.7|36
1627370100000|2021-07-27 07:15:00|2201.44|2192.74|2202.35|2193.65|2202.35|2193.65|2201.34|2192.64|37
1627370110000|2021-07-27 07:15:10|2202.38|2193.68|2202.93|2194.23|2202.94|2194.24|2202.27|2193.57|38
1627370120000|2021-07-27 07:15:20|2202.95|2194.25|2203.12|2194.42|2203.12|2194.42|2202.93|2194.23|27
1627370130000|2021-07-27 07:15:30|2203.07|2194.37|2203.52|2194.82|2203.86|2195.16|2203.06|2194.36|37
1627370140000|2021-07-27 07:15:40|2203.5|2194.8|2204.55|2195.85|2204.55|2195.85|2203.45|2194.75|31
1627370150000|2021-07-27 07:15:50|2204.42|2195.72|2205.36|2196.66|2205.36|2196.66|2204.42|2195.72|20
1627370160000|2021-07-27 07:16:00|2205.37|2196.67|2206.01|2197.31|2206.01|2197.31|2205.37|2196.67|31
1627370170000|2021-07-27 07:16:10|2206|2197.3|2207.5|2198.8|2207.69|2198.99|2205.99|2197.29|21
1627370180000|2021-07-27 07:16:20|2207.48|2198.78|2208.43|2199.73|2208.43|2199.73|2207.46|2198.76|29
1627370190000|2021-07-27 07:16:30|2208.45|2199.75|2208.37|2199.67|2208.45|2199.75|2208.29|2199.59|13
1627370200000|2021-07-27 07:16:40|2208.36|2199.66|2209.3|2200.6|2209.3|2200.6|2207.52|2198.82|27
1627370210000|2021-07-27 07:16:50|2209.41|2200.71|2208.44|2199.74|2210.37|2201.67|2208.43|2199.73|39
1627370220000|2021-07-27 07:17:00|2208.69|2199.99|2210.35|2201.65|2210.35|2201.65|2208.69|2199.99|38
1627370230000|2021-07-27 07:17:10|2210.2|2201.5|2210.66|2201.96|2210.75|2202.05|2210.13|2201.43|31
1627370240000|2021-07-27 07:17:20|2210.7|2202|2211.4|2202.7|2211.51|2202.81|2210.65|2201.95|34
1627370250000|2021-07-27 07:17:30|2211.46|2202.76|2210.91|2202.21|2211.58|2202.88|2210.8|2202.1|31
1627370260000|2021-07-27 07:17:40|2210.97|2202.27|2209.63|2200.93|2210.97|2202.27|2209.63|2200.93|32
1627370270000|2021-07-27 07:17:50|2209.65|2200.95|2209.51|2200.81|2209.66|2200.96|2209.49|2200.79|13
1627370280000|2021-07-27 07:18:00|2209.52|2200.82|2210.79|2202.09|2210.79|2202.09|2209.52|2200.82|30
1627370290000|2021-07-27 07:18:10|2210.78|2202.08|2208.63|2199.93|2210.78|2202.08|2208.63|2199.93|33
1627370300000|2021-07-27 07:18:20|2208.43|2199.73|2208.23|2199.53|2208.46|2199.76|2207.42|2198.72|35
1627370310000|2021-07-27 07:18:30|2208.22|2199.52|2209.16|2200.46|2209.23|2200.53|2208.01|2199.31|37
1627370320000|2021-07-27 07:18:40|2209.13|2200.43|2209.79|2201.09|2209.84|2201.14|2208.51|2199.81|37
1627370330000|2021-07-27 07:18:50|2209.92|2201.22|2210.48|2201.78|2210.74|2202.04|2209.92|2201.22|29
1627370340000|2021-07-27 07:19:00|2210.54|2201.84|2209.87|2201.17|2210.63|2201.93|2209.87|2201.17|36
1627370350000|2021-07-27 07:19:10|2209.57|2200.87|2210.92|2202.22|2210.92|2202.22|2209.49|2200.79|26
1627370360000|2021-07-27 07:19:20|2211|2202.3|2211.28|2202.58|2211.45|2202.75|2211|2202.3|20
1627370370000|2021-07-27 07:19:30|2211.29|2202.59|2211.25|2202.55|2211.51|2202.81|2211.11|2202.41|26
1627370380000|2021-07-27 07:19:40|2211.26|2202.56|2211.14|2202.44|2211.41|2202.71|2210.64|2201.94|26
1627370390000|2021-07-27 07:19:50|2211.15|2202.45|2210.93|2202.23|2211.31|2202.61|2210.93|2202.23|31
1627370400000|2021-07-27 07:20:00|2211.09|2202.39|2210.9|2202.2|2211.3|2202.6|2210.79|2202.09|31
1627370410000|2021-07-27 07:20:10|2210.85|2202.15|2210.51|2201.81|2210.85|2202.15|2210.21|2201.51|31
1627370420000|2021-07-27 07:20:20|2210.36|2201.66|2209.63|2200.93|2210.58|2201.88|2209.52|2200.82|36
1627370430000|2021-07-27 07:20:30|2209.64|2200.94|2209.72|2201.02|2209.79|2201.09|2209.55|2200.85|30
1627370440000|2021-07-27 07:20:40|2209.63|2200.93|2210.24|2201.54|2210.37|2201.67|2209.56|2200.86|29
1627370450000|2021-07-27 07:20:50|2210.26|2201.56|2210.59|2201.89|2210.64|2201.94|2210.09|2201.39|26
1627370460000|2021-07-27 07:21:00|2210.76|2202.06|2210.68|2201.98|2210.76|2202.06|2210.61|2201.91|17
1627370470000|2021-07-27 07:21:10|2210.9|2202.2|2211.19|2202.49|2211.33|2202.63|2210.63|2201.93|24
1627370480000|2021-07-27 07:21:20|2210.97|2202.27|2210.88|2202.18|2211.19|2202.49|2210.8|2202.1|23
1627370490000|2021-07-27 07:21:30|2210.81|2202.11|2210.74|2202.04|2211.02|2202.32|2210.51|2201.81|17
1627370500000|2021-07-27 07:21:40|2210.73|2202.03|2210.38|2201.68|2210.79|2202.09|2210.31|2201.61|15
1627370510000|2021-07-27 07:21:50|2210.56|2201.86|2210.11|2201.41|2210.56|2201.86|2210.05|2201.35|36
1627370520000|2021-07-27 07:22:00|2210.1|2201.4|2211.78|2203.08|2212.01|2203.31|2209.93|2201.23|29
1627370530000|2021-07-27 07:22:10|2211.73|2203.03|2211.88|2203.18|2212.01|2203.31|2210.82|2202.12|35
1627370540000|2021-07-27 07:22:20|2211.78|2203.08|2211.65|2202.95|2212.01|2203.31|2211.27|2202.57|27
1627370550000|2021-07-27 07:22:30|2211.68|2202.98|2209.85|2201.15|2211.81|2203.11|2209.85|2201.15|36
1627370560000|2021-07-27 07:22:40|2209.81|2201.11|2209.62|2200.92|2209.87|2201.17|2209.6|2200.9|29
1627370570000|2021-07-27 07:22:50|2209.75|2201.05|2208.56|2199.86|2210.34|2201.64|2208.39|2199.69|35
1627370580000|2021-07-27 07:23:00|2208.51|2199.81|2209.2|2200.5|2209.29|2200.59|2208.11|2199.41|28
1627370590000|2021-07-27 07:23:10|2209.13|2200.43|2210.15|2201.45|2210.15|2201.45|2209.07|2200.37|19
1627370600000|2021-07-27 07:23:20|2210.14|2201.44|2210.01|2201.31|2210.24|2201.54|2209.6|2200.9|26
1627370610000|2021-07-27 07:23:30|2210.02|2201.32|2209.99|2201.29|2210.15|2201.45|2209.75|2201.05|20
1627370620000|2021-07-27 07:23:40|2209.98|2201.28|2209.64|2200.94|2209.98|2201.28|2209.43|2200.73|20
1627370630000|2021-07-27 07:23:50|2209.62|2200.92|2209.78|2201.08|2210.09|2201.39|2209.2|2200.5|27
1627370640000|2021-07-27 07:24:00|2209.79|2201.09|2209.98|2201.28|2210.26|2201.56|2209.63|2200.93|28
1627370650000|2021-07-27 07:24:10|2210.05|2201.35|2209.39|2200.69|2210.15|2201.45|2209.19|2200.49|33
1627370660000|2021-07-27 07:24:20|2209.48|2200.78|2209.75|2201.05|2209.98|2201.28|2209.48|2200.78|30
1627370670000|2021-07-27 07:24:30|2209.96|2201.26|2210.48|2201.78|2210.59|2201.89|2209.96|2201.26|32
1627370680000|2021-07-27 07:24:40|2210.66|2201.96|2211.44|2202.74|2211.73|2203.03|2210.42|2201.72|25
1627370690000|2021-07-27 07:24:50|2210.95|2202.25|2210.74|2202.04|2211.49|2202.79|2210.36|2201.66|26
1627370700000|2021-07-27 07:25:00|2210.7|2202|2210.6|2201.9|2210.76|2202.06|2210.13|2201.43|35
1627370710000|2021-07-27 07:25:10|2210.51|2201.81|2210.52|2201.82|2210.79|2202.09|2210.24|2201.54|26
1627370720000|2021-07-27 07:25:20|2210.55|2201.85|2209.72|2201.02|2210.55|2201.85|2209.72|2201.02|25
1627370730000|2021-07-27 07:25:30|2209.54|2200.84|2209.52|2200.82|2209.77|2201.07|2209.34|2200.64|30
1627370740000|2021-07-27 07:25:40|2209.47|2200.77|2209.49|2200.79|2209.61|2200.91|2209.39|2200.69|21
1627370750000|2021-07-27 07:25:50|2209.45|2200.75|2205.63|2196.93|2209.49|2200.79|2205.57|2196.87|28
1627370760000|2021-07-27 07:26:00|2205.56|2196.86|2206.36|2197.66|2207.59|2198.89|2205.56|2196.86|34
1627370770000|2021-07-27 07:26:10|2206.63|2197.93|2205.47|2196.77|2206.63|2197.93|2205.35|2196.65|37
1627370780000|2021-07-27 07:26:20|2205.52|2196.82|2206.21|2197.51|2206.21|2197.51|2205.4|2196.7|32
1627370790000|2021-07-27 07:26:30|2206.27|2197.57|2207.85|2199.15|2207.85|2199.15|2206.19|2197.49|33
1627370800000|2021-07-27 07:26:40|2207.9|2199.2|2206.94|2198.24|2208.05|2199.35|2206.89|2198.19|33
1627370810000|2021-07-27 07:26:50|2206.55|2197.85|2206.2|2197.5|2206.75|2198.05|2206.15|2197.45|37
1627370820000|2021-07-27 07:27:00|2206.29|2197.59|2206.63|2197.93|2206.63|2197.93|2206.24|2197.54|19
1627370830000|2021-07-27 07:27:10|2206.76|2198.06|2206.57|2197.87|2207.41|2198.71|2206.57|2197.87|24
1627370840000|2021-07-27 07:27:20|2206.6|2197.9|2205.5|2196.8|2206.6|2197.9|2205.22|2196.52|34
1627370850000|2021-07-27 07:27:30|2205.2|2196.5|2205.09|2196.39|2205.61|2196.91|2205.06|2196.36|37
1627370860000|2021-07-27 07:27:40|2205.07|2196.37|2203.57|2194.87|2205.07|2196.37|2203.52|2194.82|35
1627370870000|2021-07-27 07:27:50|2203.56|2194.86|2203.08|2194.38|2203.68|2194.98|2203.07|2194.37|36
1627370880000|2021-07-27 07:28:00|2203.07|2194.37|2203.21|2194.51|2204.06|2195.36|2202.59|2193.89|38
1627370890000|2021-07-27 07:28:10|2202.97|2194.27|2201.91|2193.21|2202.97|2194.27|2201.23|2192.53|37
1627370900000|2021-07-27 07:28:20|2202.07|2193.37|2202.81|2194.11|2202.81|2194.11|2201.85|2193.15|37
1627370910000|2021-07-27 07:28:30|2202.89|2194.19|2202.23|2193.53|2204.22|2195.52|2201.99|2193.29|37
1627370920000|2021-07-27 07:28:40|2202.28|2193.58|2198.41|2189.71|2202.28|2193.58|2198.41|2189.71|39
1627370930000|2021-07-27 07:28:50|2198.28|2189.58|2198.48|2189.78|2198.95|2190.25|2197.81|2189.11|38
1627370940000|2021-07-27 07:29:00|2198.36|2189.66|2199.32|2190.62|2199.32|2190.62|2198.06|2189.36|36
1627370950000|2021-07-27 07:29:10|2199.39|2190.69|2199.97|2191.27|2200.05|2191.35|2198.82|2190.12|37
1627370960000|2021-07-27 07:29:20|2199.94|2191.24|2198.51|2189.81|2199.94|2191.24|2198.51|2189.81|33
1627370970000|2021-07-27 07:29:30|2198.5|2189.8|2199.1|2190.4|2199.64|2190.94|2198.5|2189.8|33
1627370980000|2021-07-27 07:29:40|2199.12|2190.42|2198.39|2189.69|2199.41|2190.71|2198.39|2189.69|28
1627370990000|2021-07-27 07:29:50|2198.31|2189.61|2197.07|2188.37|2198.53|2189.83|2196.71|2188.01|25
1627371000000|2021-07-27 07:30:00|2197.17|2188.47|2196.9|2188.2|2197.17|2188.47|2196.72|2188.02|36
1627371010000|2021-07-27 07:30:10|2196.92|2188.22|2196.34|2187.64|2196.98|2188.28|2196.13|2187.43|19
1627371020000|2021-07-27 07:30:20|2196.19|2187.49|2197.52|2188.82|2197.52|2188.82|2196.19|2187.49|23
1627371030000|2021-07-27 07:30:30|2197.78|2189.08|2198.61|2189.91|2198.61|2189.91|2197.14|2188.44|33
1627371040000|2021-07-27 07:30:40|2198.58|2189.88|2198.15|2189.45|2198.93|2190.23|2198.04|2189.34|31
1627371050000|2021-07-27 07:30:50|2198.22|2189.52|2197.55|2188.85|2198.37|2189.67|2197.52|2188.82|30
1627371060000|2021-07-27 07:31:00|2197.82|2189.12|2197.77|2189.07|2198.28|2189.58|2197.7|2189|33
1627371070000|2021-07-27 07:31:10|2197.92|2189.22|2197.41|2188.71|2197.99|2189.29|2197.41|2188.71|29
1627371080000|2021-07-27 07:31:20|2197.2|2188.5|2196.92|2188.22|2197.28|2188.58|2196.56|2187.86|32
1627371090000|2021-07-27 07:31:30|2196.85|2188.15|2196.87|2188.17|2197.2|2188.5|2196.71|2188.01|32
1627371100000|2021-07-27 07:31:40|2196.83|2188.13|2196.24|2187.54|2197.24|2188.54|2195.97|2187.27|37
1627371110000|2021-07-27 07:31:50|2196.51|2187.81|2195|2186.3|2196.51|2187.81|2194.31|2185.61|38
1627371120000|2021-07-27 07:32:00|2194.99|2186.29|2195.62|2186.92|2196.35|2187.65|2194.99|2186.29|39
1627371130000|2021-07-27 07:32:10|2195.82|2187.12|2194.54|2185.84|2195.82|2187.12|2194.46|2185.76|35
1627371140000|2021-07-27 07:32:20|2194.55|2185.85|2194.32|2185.62|2194.66|2185.96|2193.22|2184.52|33
1627371150000|2021-07-27 07:32:30|2194.4|2185.7|2194.86|2186.16|2195.26|2186.56|2193.76|2185.06|37
1627371160000|2021-07-27 07:32:40|2194.81|2186.11|2195.58|2186.88|2195.73|2187.03|2194.6|2185.9|33
1627371170000|2021-07-27 07:32:50|2195.93|2187.23|2195.47|2186.77|2195.93|2187.23|2194.66|2185.96|32
1627371180000|2021-07-27 07:33:00|2195.44|2186.74|2198.1|2189.4|2198.29|2189.59|2194.79|2186.09|35
1627371190000|2021-07-27 07:33:10|2198.2|2189.5|2197.86|2189.16|2198.39|2189.69|2197.81|2189.11|32
1627371200000|2021-07-27 07:33:20|2198.35|2189.65|2198.26|2189.56|2198.71|2190.01|2197.45|2188.75|32
1627371210000|2021-07-27 07:33:30|2198.25|2189.55|2198.26|2189.56|2198.52|2189.82|2198.18|2189.48|32
1627371220000|2021-07-27 07:33:40|2198.11|2189.41|2195.94|2187.24|2198.11|2189.41|2195.81|2187.11|34
1627371230000|2021-07-27 07:33:50|2195.95|2187.25|2194.72|2186.02|2195.95|2187.25|2194.72|2186.02|38
1627371240000|2021-07-27 07:34:00|2194.71|2186.01|2194.91|2186.21|2195.08|2186.38|2194.36|2185.66|31
1627371250000|2021-07-27 07:34:10|2194.88|2186.18|2194.95|2186.25|2195.3|2186.6|2194.73|2186.03|38
1627371260000|2021-07-27 07:34:20|2195.04|2186.34|2195.24|2186.54|2195.5|2186.8|2194.37|2185.67|30
1627371270000|2021-07-27 07:34:30|2195.34|2186.64|2194.64|2185.94|2195.34|2186.64|2194.61|2185.91|31
1627371280000|2021-07-27 07:34:40|2194.59|2185.89|2194.94|2186.24|2195.1|2186.4|2194.46|2185.76|27
1627371290000|2021-07-27 07:34:50|2194.87|2186.17|2194.77|2186.07|2194.98|2186.28|2194.72|2186.02|30
1627371300000|2021-07-27 07:35:00|2194.9|2186.2|2197.11|2188.41|2197.24|2188.54|2194.88|2186.18|36
1627371310000|2021-07-27 07:35:10|2197.1|2188.4|2198.75|2190.05|2198.75|2190.05|2197.1|2188.4|36
1627371320000|2021-07-27 07:35:20|2198.52|2189.82|2198.62|2189.92|2199.05|2190.35|2196.83|2188.13|38
1627371330000|2021-07-27 07:35:30|2198.6|2189.9|2198.86|2190.16|2199|2190.3|2198.42|2189.72|35
1627371340000|2021-07-27 07:35:40|2198.85|2190.15|2198.55|2189.85|2198.93|2190.23|2198.53|2189.83|31
1627371350000|2021-07-27 07:35:50|2198.59|2189.89|2196.87|2188.17|2198.61|2189.91|2196.74|2188.04|34
1627371360000|2021-07-27 07:36:00|2196.92|2188.22|2200.6|2191.9|2200.82|2192.12|2196.91|2188.21|35
1627371370000|2021-07-27 07:36:10|2200.32|2191.62|2200.4|2191.7|2201.06|2192.36|2199.63|2190.93|37
1627371380000|2021-07-27 07:36:20|2200.24|2191.54|2200.15|2191.45|2200.4|2191.7|2199.95|2191.25|34
1627371390000|2021-07-27 07:36:30|2200.06|2191.36|2199.53|2190.83|2200.15|2191.45|2199.39|2190.69|24
1627371400000|2021-07-27 07:36:40|2199.52|2190.82|2200.75|2192.05|2200.8|2192.1|2199.52|2190.82|29
1627371410000|2021-07-27 07:36:50|2200.73|2192.03|2200.57|2191.87|2200.93|2192.23|2200.57|2191.87|36
1627371420000|2021-07-27 07:37:00|2200.56|2191.86|2200.86|2192.16|2202.34|2193.64|2200.56|2191.86|36
1627371430000|2021-07-27 07:37:10|2200.82|2192.12|2200.93|2192.23|2200.93|2192.23|2200.5|2191.8|37
1627371440000|2021-07-27 07:37:20|2200.78|2192.08|2201.25|2192.55|2201.62|2192.92|2200.78|2192.08|38
1627371450000|2021-07-27 07:37:30|2201.05|2192.35|2201.1|2192.4|2201.54|2192.84|2201.05|2192.35|32
1627371460000|2021-07-27 07:37:40|2201.36|2192.66|2201.49|2192.79|2201.67|2192.97|2201.1|2192.4|35
1627371470000|2021-07-27 07:37:50|2201.48|2192.78|2201.51|2192.81|2201.68|2192.98|2201.34|2192.64|32
1627371480000|2021-07-27 07:38:00|2201.55|2192.85|2201.9|2193.2|2203.1|2194.4|2201.52|2192.82|31
1627371490000|2021-07-27 07:38:10|2201.92|2193.22|2202|2193.3|2202.07|2193.37|2201.83|2193.13|26
1627371500000|2021-07-27 07:38:20|2201.99|2193.29|2202.46|2193.76|2202.5|2193.8|2201.97|2193.27|32
1627371510000|2021-07-27 07:38:30|2202.51|2193.81|2202.39|2193.69|2202.58|2193.88|2202.23|2193.53|38
1627371520000|2021-07-27 07:38:40|2202.43|2193.73|2202.89|2194.19|2202.93|2194.23|2202.41|2193.71|32
1627371530000|2021-07-27 07:38:50|2202.93|2194.23|2203.01|2194.31|2203.05|2194.35|2202.86|2194.16|21
1627371540000|2021-07-27 07:39:00|2202.83|2194.13|2201.13|2192.43|2202.98|2194.28|2201.13|2192.43|33
1627371550000|2021-07-27 07:39:10|2201.19|2192.49|2200.06|2191.36|2201.72|2193.02|2200.06|2191.36|32
1627371560000|2021-07-27 07:39:20|2200.08|2191.38|2201.69|2192.99|2202.06|2193.36|2200|2191.3|22
1627371570000|2021-07-27 07:39:30|2201.68|2192.98|2202.47|2193.77|2202.47|2193.77|2201.65|2192.95|21
1627371580000|2021-07-27 07:39:40|2202.48|2193.78|2202.64|2193.94|2203.13|2194.43|2202.48|2193.78|21
1627371590000|2021-07-27 07:39:50|2202.63|2193.93|2201.31|2192.61|2202.63|2193.93|2201.31|2192.61|23
1627371600000|2021-07-27 07:40:00|2201.35|2192.65|2201.98|2193.28|2201.98|2193.28|2201.25|2192.55|27
1627371610000|2021-07-27 07:40:10|2201.99|2193.29|2203.86|2195.16|2204.36|2195.66|2201.99|2193.29|32
1627371620000|2021-07-27 07:40:20|2203.9|2195.2|2203.8|2195.1|2204.3|2195.6|2203.8|2195.1|29
1627371630000|2021-07-27 07:40:30|2203.89|2195.19|2204.04|2195.34|2204.26|2195.56|2203.85|2195.15|34
1627371640000|2021-07-27 07:40:40|2203.9|2195.2|2202.22|2193.52|2203.91|2195.21|2202.11|2193.41|40
1627371650000|2021-07-27 07:40:50|2202.17|2193.47|2202.4|2193.7|2202.55|2193.85|2201.9|2193.2|37
1627371660000|2021-07-27 07:41:00|2202.46|2193.76|2202.49|2193.79|2203.86|2195.16|2202.46|2193.76|31
1627371670000|2021-07-27 07:41:10|2202.46|2193.76|2202.17|2193.47|2202.46|2193.76|2202.15|2193.45|9
1627371680000|2021-07-27 07:41:20|2202.15|2193.45|2202.02|2193.32|2202.15|2193.45|2201.93|2193.23|12
1627371690000|2021-07-27 07:41:30|2202.04|2193.34|2202.14|2193.44|2202.29|2193.59|2202.04|2193.34|13
1627371700000|2021-07-27 07:41:40|2202.1|2193.4|2202.08|2193.38|2202.1|2193.4|2201.98|2193.28|20
1627371710000|2021-07-27 07:41:50|2202.09|2193.39|2202.03|2193.33|2202.12|2193.42|2202.02|2193.32|15
1627371720000|2021-07-27 07:42:00|2202.02|2193.32|2202.39|2193.69|2203.34|2194.64|2202.02|2193.32|36
1627371730000|2021-07-27 07:42:10|2202.27|2193.57|2202.02|2193.32|2202.27|2193.57|2202.02|2193.32|20
1627371740000|2021-07-27 07:42:20|2202.01|2193.31|2201.95|2193.25|2202.06|2193.36|2201.51|2192.81|25
1627371750000|2021-07-27 07:42:30|2201.97|2193.27|2201.51|2192.81|2202.03|2193.33|2201.51|2192.81|18
1627371760000|2021-07-27 07:42:40|2201.29|2192.59|2201.27|2192.57|2201.29|2192.59|2201.27|2192.57|3
1627371770000|2021-07-27 07:42:50|2201.12|2192.42|2200.7|2192|2201.12|2192.42|2200.55|2191.85|17
1627371780000|2021-07-27 07:43:00|2200.72|2192.02|2200.67|2191.97|2202.08|2193.38|2200.67|2191.97|25
1627371790000|2021-07-27 07:43:10|2200.84|2192.14|2200.92|2192.22|2201.35|2192.65|2200.76|2192.06|31
1627371800000|2021-07-27 07:43:20|2201.09|2192.39|2200.92|2192.22|2201.35|2192.65|2200.92|2192.22|13
1627371810000|2021-07-27 07:43:30|2201.09|2192.39|2201.11|2192.41|2201.21|2192.51|2200.81|2192.11|30
1627371820000|2021-07-27 07:43:40|2200.92|2192.22|2201.7|2193|2201.92|2193.22|2200.92|2192.22|32
1627371830000|2021-07-27 07:43:50|2201.76|2193.06|2201.98|2193.28|2201.98|2193.28|2201.69|2192.99|33
1627371840000|2021-07-27 07:44:00|2201.99|2193.29|2202.12|2193.42|2202.12|2193.42|2201.99|2193.29|21
1627371850000|2021-07-27 07:44:10|2201.62|2192.92|2200.76|2192.06|2201.62|2192.92|2200.55|2191.85|16
1627371860000|2021-07-27 07:44:20|2200.78|2192.08|2201.68|2192.98|2202.06|2193.36|2200.66|2191.96|33
1627371870000|2021-07-27 07:44:30|2201.31|2192.61|2201.48|2192.78|2201.77|2193.07|2201.31|2192.61|22
1627371880000|2021-07-27 07:44:40|2201.52|2192.82|2201.48|2192.78|2202.11|2193.41|2200.96|2192.26|23
1627371890000|2021-07-27 07:44:50|2200.22|2191.52|2199.59|2190.89|2200.28|2191.58|2199.36|2190.66|37
1627371900000|2021-07-27 07:45:00|2199.68|2190.98|2200.51|2191.81|2200.52|2191.82|2199.68|2190.98|36
1627371910000|2021-07-27 07:45:10|2200.53|2191.83|2201.01|2192.31|2201.22|2192.52|2200.53|2191.83|35
1627371920000|2021-07-27 07:45:20|2200.93|2192.23|2202.08|2193.38|2202.08|2193.38|2200.8|2192.1|30
1627371930000|2021-07-27 07:45:30|2202.17|2193.47|2202.23|2193.53|2202.35|2193.65|2201.97|2193.27|34
1627371940000|2021-07-27 07:45:40|2202.16|2193.46|2202.12|2193.42|2202.26|2193.56|2200.7|2192|35
1627371950000|2021-07-27 07:45:50|2201.99|2193.29|2202.12|2193.42|2202.32|2193.62|2201.94|2193.24|30
1627371960000|2021-07-27 07:46:00|2202.22|2193.52|2202.57|2193.87|2203.35|2194.65|2201.94|2193.24|37
1627371970000|2021-07-27 07:46:10|2202.61|2193.91|2199.16|2190.46|2202.76|2194.06|2198.89|2190.19|38
1627371980000|2021-07-27 07:46:20|2199.12|2190.42|2199.2|2190.5|2199.2|2190.5|2199.01|2190.31|23
1627371990000|2021-07-27 07:46:30|2199.13|2190.43|2199.06|2190.36|2199.17|2190.47|2199.06|2190.36|22
1627372000000|2021-07-27 07:46:40|2199.09|2190.39|2197.85|2189.15|2199.11|2190.41|2197.85|2189.15|31
1627372010000|2021-07-27 07:46:50|2197.67|2188.97|2197.53|2188.83|2197.72|2189.02|2197.01|2188.31|33
1627372020000|2021-07-27 07:47:00|2196.92|2188.22|2199|2190.3|2199|2190.3|2196.91|2188.21|35
1627372030000|2021-07-27 07:47:10|2198.92|2190.22|2198.35|2189.65|2199.15|2190.45|2198.35|2189.65|34
1627372040000|2021-07-27 07:47:20|2198.34|2189.64|2197.95|2189.25|2198.34|2189.64|2197.64|2188.94|38
1627372050000|2021-07-27 07:47:30|2198.08|2189.38|2197.87|2189.17|2198.24|2189.54|2197.73|2189.03|35
1627372060000|2021-07-27 07:47:40|2197.52|2188.82|2197.59|2188.89|2197.72|2189.02|2197.47|2188.77|23
1627372070000|2021-07-27 07:47:50|2197.49|2188.79|2194.72|2186.02|2197.58|2188.88|2194.72|2186.02|26
1627372080000|2021-07-27 07:48:00|2194.78|2186.08|2195.63|2186.93|2196.58|2187.88|2194.75|2186.05|31
1627372090000|2021-07-27 07:48:10|2195.65|2186.95|2195.78|2187.08|2195.87|2187.17|2195.34|2186.64|35
1627372100000|2021-07-27 07:48:20|2195.75|2187.05|2196.33|2187.63|2196.33|2187.63|2195.75|2187.05|33
1627372110000|2021-07-27 07:48:30|2196.22|2187.52|2195.81|2187.11|2196.25|2187.55|2195.73|2187.03|27
1627372120000|2021-07-27 07:48:40|2195.77|2187.07|2195.55|2186.85|2196.11|2187.41|2194.9|2186.2|31
1627372130000|2021-07-27 07:48:50|2195.15|2186.45|2194.67|2185.97|2195.15|2186.45|2194.25|2185.55|27
1627372140000|2021-07-27 07:49:00|2194.75|2186.05|2195.05|2186.35|2195.55|2186.85|2194.59|2185.89|33
1627372150000|2021-07-27 07:49:10|2195.36|2186.66|2195.87|2187.17|2195.93|2187.23|2194.96|2186.26|34
1627372160000|2021-07-27 07:49:20|2195.91|2187.21|2195.57|2186.87|2196.12|2187.42|2195.32|2186.62|37
1627372170000|2021-07-27 07:49:30|2195.6|2186.9|2195.48|2186.78|2195.92|2187.22|2195.31|2186.61|37
1627372180000|2021-07-27 07:49:40|2195.56|2186.86|2195.59|2186.89|2195.73|2187.03|2195.33|2186.63|32
1627372190000|2021-07-27 07:49:50|2195.66|2186.96|2195.96|2187.26|2196.01|2187.31|2195.32|2186.62|32
1627372200000|2021-07-27 07:50:00|2195.94|2187.24|2196.36|2187.66|2196.36|2187.66|2195.75|2187.05|17
1627372210000|2021-07-27 07:50:10|2196.41|2187.71|2196.39|2187.69|2196.43|2187.73|2196.27|2187.57|23
1627372220000|2021-07-27 07:50:20|2196.42|2187.72|2195.94|2187.24|2196.42|2187.72|2195.4|2186.7|28
1627372230000|2021-07-27 07:50:30|2195.93|2187.23|2195.98|2187.28|2195.98|2187.28|2195.89|2187.19|13
1627372240000|2021-07-27 07:50:40|2195.97|2187.27|2196.68|2187.98|2196.72|2188.02|2195.97|2187.27|20
1627372250000|2021-07-27 07:50:50|2196.7|2188|2196.66|2187.96|2196.7|2188|2196.66|2187.96|3
1627372260000|2021-07-27 07:51:00|2196.65|2187.95|2195.29|2186.59|2196.65|2187.95|2195.29|2186.59|21
1627372270000|2021-07-27 07:51:10|2195.17|2186.47|2196.11|2187.41|2196.54|2187.84|2195.17|2186.47|30
1627372280000|2021-07-27 07:51:20|2196.19|2187.49|2196.43|2187.73|2196.64|2187.94|2195.98|2187.28|37
1627372290000|2021-07-27 07:51:30|2196.47|2187.77|2196.41|2187.71|2196.55|2187.85|2196.38|2187.68|24
1627372300000|2021-07-27 07:51:40|2196.38|2187.68|2195.73|2187.03|2196.42|2187.72|2195.62|2186.92|24
1627372310000|2021-07-27 07:51:50|2195.71|2187.01|2196.23|2187.53|2196.23|2187.53|2195.71|2187.01|16
1627372320000|2021-07-27 07:52:00|2196.36|2187.66|2196.43|2187.73|2196.44|2187.74|2195.86|2187.16|25
1627372330000|2021-07-27 07:52:10|2196.42|2187.72|2196.06|2187.36|2196.43|2187.73|2196.06|2187.36|22
1627372340000|2021-07-27 07:52:20|2196.07|2187.37|2196.31|2187.61|2196.44|2187.74|2196.07|2187.37|28
1627372350000|2021-07-27 07:52:30|2196.32|2187.62|2197.17|2188.47|2197.17|2188.47|2196.2|2187.5|20
1627372360000|2021-07-27 07:52:40|2197.36|2188.66|2198.83|2190.13|2198.93|2190.23|2197.36|2188.66|37
1627372370000|2021-07-27 07:52:50|2198.76|2190.06|2200.18|2191.48|2200.6|2191.9|2198.73|2190.03|31
1627372380000|2021-07-27 07:53:00|2200.08|2191.38|2200.12|2191.42|2200.37|2191.67|2199.95|2191.25|33
1627372390000|2021-07-27 07:53:10|2200.28|2191.58|2200.19|2191.49|2200.45|2191.75|2199.28|2190.58|30
1627372400000|2021-07-27 07:53:20|2200.68|2191.98|2201.11|2192.41|2201.25|2192.55|2200.43|2191.73|36
1627372410000|2021-07-27 07:53:30|2201.12|2192.42|2201.3|2192.6|2201.67|2192.97|2201.05|2192.35|30
1627372420000|2021-07-27 07:53:40|2201.49|2192.79|2200.95|2192.25|2201.51|2192.81|2200.95|2192.25|27
1627372430000|2021-07-27 07:53:50|2201.1|2192.4|2200.43|2191.73|2201.23|2192.53|2199.34|2190.64|34
1627372440000|2021-07-27 07:54:00|2200.39|2191.69|2202.15|2193.45|2202.23|2193.53|2200.31|2191.61|36
1627372450000|2021-07-27 07:54:10|2202.16|2193.46|2202.54|2193.84|2202.59|2193.89|2201.98|2193.28|28
1627372460000|2021-07-27 07:54:20|2202.51|2193.81|2202.31|2193.61|2202.71|2194.01|2202.31|2193.61|22
1627372470000|2021-07-27 07:54:30|2202.3|2193.6|2202.07|2193.37|2202.3|2193.6|2201.1|2192.4|18
1627372480000|2021-07-27 07:54:40|2202|2193.3|2201.93|2193.23|2202|2193.3|2201.68|2192.98|8
1627372490000|2021-07-27 07:54:50|2201.77|2193.07|2202.03|2193.33|2202.03|2193.33|2201.77|2193.07|4
1627372510000|2021-07-27 07:55:10|2202.04|2193.34|2203.14|2194.44|2203.3|2194.6|2202.04|2193.34|22
1627372520000|2021-07-27 07:55:20|2203.15|2194.45|2203.56|2194.86|2203.56|2194.86|2203.15|2194.45|4
1627372530000|2021-07-27 07:55:30|2203.44|2194.74|2201.89|2193.19|2203.44|2194.74|2201.89|2193.19|23
1627372540000|2021-07-27 07:55:40|2201.9|2193.2|2202.15|2193.45|2202.36|2193.66|2201.45|2192.75|21
1627372550000|2021-07-27 07:55:50|2202.36|2193.66|2203.34|2194.64|2203.45|2194.75|2202.15|2193.45|28
1627372560000|2021-07-27 07:56:00|2203.35|2194.65|2203.19|2194.49|2203.46|2194.76|2203.15|2194.45|26
1627372570000|2021-07-27 07:56:10|2203.38|2194.68|2205.65|2196.95|2205.69|2196.99|2203.28|2194.58|33
1627372580000|2021-07-27 07:56:20|2205.99|2197.29|2205.62|2196.92|2206.1|2197.4|2205.31|2196.61|39
1627372590000|2021-07-27 07:56:30|2205.78|2197.08|2205.94|2197.24|2206.21|2197.51|2205.28|2196.58|37
1627372600000|2021-07-27 07:56:40|2205.92|2197.22|2206.16|2197.46|2206.18|2197.48|2205.79|2197.09|34
1627372610000|2021-07-27 07:56:50|2206.14|2197.44|2206.62|2197.92|2206.71|2198.01|2206.04|2197.34|21
1627372620000|2021-07-27 07:57:00|2207.08|2198.38|2205.93|2197.23|2207.08|2198.38|2205.76|2197.06|33
1627372630000|2021-07-27 07:57:10|2205.64|2196.94|2205.61|2196.91|2205.77|2197.07|2205.05|2196.35|35
1627372640000|2021-07-27 07:57:20|2205.54|2196.84|2207.06|2198.36|2207.06|2198.36|2205.54|2196.84|24
1627372650000|2021-07-27 07:57:30|2207.08|2198.38|2207.47|2198.77|2207.74|2199.04|2206.99|2198.29|14
1627372660000|2021-07-27 07:57:40|2207.48|2198.78|2207.73|2199.03|2208.06|2199.36|2207.48|2198.78|33
1627372670000|2021-07-27 07:57:50|2207.39|2198.69|2207.96|2199.26|2208.02|2199.32|2207.39|2198.69|21
1627372680000|2021-07-27 07:58:00|2208|2199.3|2208.2|2199.5|2208.22|2199.52|2207.85|2199.15|22
1627372690000|2021-07-27 07:58:10|2208.19|2199.49|2209.57|2200.87|2209.94|2201.24|2208.18|2199.48|30
1627372700000|2021-07-27 07:58:20|2209.76|2201.06|2209.31|2200.61|2210.12|2201.42|2209.2|2200.5|35
1627372710000|2021-07-27 07:58:30|2209.26|2200.56|2208.89|2200.19|2209.26|2200.56|2208.83|2200.13|27
1627372720000|2021-07-27 07:58:40|2208.91|2200.21|2209.43|2200.73|2209.43|2200.73|2207.87|2199.17|38
1627372730000|2021-07-27 07:58:50|2209.44|2200.74|2210.7|2202|2211.43|2202.73|2209.44|2200.74|33
1627372740000|2021-07-27 07:59:00|2210.47|2201.77|2210.18|2201.48|2210.82|2202.12|2210.18|2201.48|37
1627372750000|2021-07-27 07:59:10|2210.22|2201.52|2209.96|2201.26|2210.48|2201.78|2209.96|2201.26|31
1627372760000|2021-07-27 07:59:20|2210.13|2201.43|2208.85|2200.15|2210.18|2201.48|2208.68|2199.98|37
1627372770000|2021-07-27 07:59:30|2208.66|2199.96|2208.89|2200.19|2208.93|2200.23|2208.55|2199.85|33
1627372780000|2021-07-27 07:59:40|2208.87|2200.17|2208.43|2199.73|2208.97|2200.27|2208.43|2199.73|30
1627372790000|2021-07-27 07:59:50|2208.47|2199.77|2208.2|2199.5|2208.95|2200.25|2208.11|2199.41|40
1627372800000|2021-07-27 08:00:00|2208.18|2199.48|2207.19|2198.49|2208.34|2199.64|2206.92|2198.22|34
1627372810000|2021-07-27 08:00:10|2207.25|2198.55|2205.73|2197.03|2207.33|2198.63|2205.69|2196.99|37
1627372820000|2021-07-27 08:00:20|2205.82|2197.12|2205.33|2196.63|2205.82|2197.12|2205.33|2196.63|25
1627372830000|2021-07-27 08:00:30|2205.13|2196.43|2204.22|2195.52|2205.13|2196.43|2204.01|2195.31|34
1627372840000|2021-07-27 08:00:40|2204.16|2195.46|2206.64|2197.94|2206.75|2198.05|2203.82|2195.12|36
1627372850000|2021-07-27 08:00:50|2206.62|2197.92|2207.52|2198.82|2207.75|2199.05|2206.52|2197.82|32
1627372860000|2021-07-27 08:01:00|2207.48|2198.78|2208.02|2199.32|2208.02|2199.32|2207.48|2198.78|30
1627372870000|2021-07-27 08:01:10|2208.05|2199.35|2208.21|2199.51|2208.21|2199.51|2207.81|2199.11|27
1627372880000|2021-07-27 08:01:20|2208.16|2199.46|2207.62|2198.92|2209.08|2200.38|2207.32|2198.62|37
1627372890000|2021-07-27 08:01:30|2207.61|2198.91|2205.4|2196.7|2207.78|2199.08|2205.4|2196.7|33
1627372900000|2021-07-27 08:01:40|2205.22|2196.52|2206.2|2197.5|2206.55|2197.85|2205.17|2196.47|38
1627372910000|2021-07-27 08:01:50|2206.19|2197.49|2206.08|2197.38|2206.66|2197.96|2206.08|2197.38|35
1627372920000|2021-07-27 08:02:00|2205.77|2197.07|2205.24|2196.54|2206.58|2197.88|2204.12|2195.42|30
1627372930000|2021-07-27 08:02:10|2205.23|2196.53|2204.85|2196.15|2205.23|2196.53|2204.01|2195.31|25
1627372940000|2021-07-27 08:02:20|2204.84|2196.14|2203.76|2195.06|2205.53|2196.83|2203.76|2195.06|35
1627372950000|2021-07-27 08:02:30|2203.75|2195.05|2202.47|2193.77|2203.97|2195.27|2201.88|2193.18|25
1627372960000|2021-07-27 08:02:40|2202.56|2193.86|2202.49|2193.79|2203.1|2194.4|2202.31|2193.61|18
1627372970000|2021-07-27 08:02:50|2202.6|2193.9|2202.49|2193.79|2202.97|2194.27|2202.19|2193.49|23
1627372980000|2021-07-27 08:03:00|2202.41|2193.71|2202.9|2194.2|2203.11|2194.41|2202.4|2193.7|37
1627372990000|2021-07-27 08:03:10|2202.86|2194.16|2203.43|2194.73|2203.43|2194.73|2202.54|2193.84|32
1627373000000|2021-07-27 08:03:20|2203.72|2195.02|2202.91|2194.21|2204.56|2195.86|2202.91|2194.21|38
1627373010000|2021-07-27 08:03:30|2202.93|2194.23|2203.05|2194.35|2203.98|2195.28|2202.93|2194.23|32
1627373020000|2021-07-27 08:03:40|2203.11|2194.41|2202.67|2193.97|2203.13|2194.43|2202.67|2193.97|30
1627373030000|2021-07-27 08:03:50|2202.66|2193.96|2202.21|2193.51|2202.69|2193.99|2202.21|2193.51|23
1627373040000|2021-07-27 08:04:00|2202.05|2193.35|2201.71|2193.01|2203.27|2194.57|2201.55|2192.85|35
1627373050000|2021-07-27 08:04:10|2201.7|2193|2200.32|2191.62|2201.79|2193.09|2200.23|2191.53|36
1627373060000|2021-07-27 08:04:20|2200.3|2191.6|2201.11|2192.41|2201.11|2192.41|2200.15|2191.45|34
1627373070000|2021-07-27 08:04:30|2201.17|2192.47|2200.21|2191.51|2201.17|2192.47|2200.21|2191.51|19
1627373080000|2021-07-27 08:04:40|2200.2|2191.5|2200.01|2191.31|2200.53|2191.83|2199.71|2191.01|27
1627373090000|2021-07-27 08:04:50|2199.98|2191.28|2201.81|2193.11|2202.08|2193.38|2199.98|2191.28|33
1627373100000|2021-07-27 08:05:00|2201.94|2193.24|2202.18|2193.48|2202.83|2194.13|2201.94|2193.24|22
1627373110000|2021-07-27 08:05:10|2202.1|2193.4|2202.2|2193.5|2202.23|2193.53|2201.97|2193.27|30
1627373120000|2021-07-27 08:05:20|2202.23|2193.53|2204.08|2195.38|2204.08|2195.38|2202.12|2193.42|35
1627373130000|2021-07-27 08:05:30|2204|2195.3|2205.72|2197.02|2205.9|2197.2|2204|2195.3|33
1627373140000|2021-07-27 08:05:40|2205.58|2196.88|2202.66|2193.96|2205.85|2197.15|2202.64|2193.94|38
1627373150000|2021-07-27 08:05:50|2202.47|2193.77|2205.34|2196.64|2205.39|2196.69|2202.12|2193.42|32
1627373160000|2021-07-27 08:06:00|2205.32|2196.62|2207.93|2199.23|2208.14|2199.44|2205.21|2196.51|39
1627373170000|2021-07-27 08:06:10|2208.1|2199.4|2206.67|2197.97|2208.1|2199.4|2206.67|2197.97|31
1627373180000|2021-07-27 08:06:20|2206.7|2198|2208.46|2199.76|2208.46|2199.76|2205.98|2197.28|35
1627373190000|2021-07-27 08:06:30|2208.23|2199.53|2208.23|2199.53|2208.37|2199.67|2207.51|2198.81|36
1627373200000|2021-07-27 08:06:40|2208.14|2199.44|2209.26|2200.56|2210.27|2201.57|2208.1|2199.4|36
1627373210000|2021-07-27 08:06:50|2209.01|2200.31|2210.18|2201.48|2210.47|2201.77|2208.8|2200.1|35
1627373220000|2021-07-27 08:07:00|2210.17|2201.47|2209.55|2200.85|2210.44|2201.74|2209.55|2200.85|32
1627373230000|2021-07-27 08:07:10|2209.79|2201.09|2210.04|2201.34|2210.25|2201.55|2209.27|2200.57|32
1627373240000|2021-07-27 08:07:20|2209.97|2201.27|2211.08|2202.38|2211.35|2202.65|2209.97|2201.27|30
1627373250000|2021-07-27 08:07:30|2211.06|2202.36|2209.73|2201.03|2211.16|2202.46|2209.66|2200.96|32
1627373260000|2021-07-27 08:07:40|2209.67|2200.97|2209.05|2200.35|2209.86|2201.16|2209.03|2200.33|29
1627373270000|2021-07-27 08:07:50|2209.17|2200.47|2208.45|2199.75|2209.32|2200.62|2208.41|2199.71|36
1627373280000|2021-07-27 08:08:00|2208.44|2199.74|2209.77|2201.07|2210.08|2201.38|2208.44|2199.74|39
1627373290000|2021-07-27 08:08:10|2210.26|2201.56|2211|2202.3|2211.17|2202.47|2210.16|2201.46|37
1627373300000|2021-07-27 08:08:20|2210.88|2202.18|2209.91|2201.21|2210.97|2202.27|2209.89|2201.19|31
1627373310000|2021-07-27 08:08:30|2209.86|2201.16|2210.98|2202.28|2211.01|2202.31|2209.85|2201.15|38
1627373320000|2021-07-27 08:08:40|2210.86|2202.16|2210.88|2202.18|2211.06|2202.36|2210.32|2201.62|31
1627373330000|2021-07-27 08:08:50|2210.93|2202.23|2211.16|2202.46|2211.28|2202.58|2210.44|2201.74|28
1627373340000|2021-07-27 08:09:00|2211.15|2202.45|2210.94|2202.24|2211.28|2202.58|2210.76|2202.06|31
1627373350000|2021-07-27 08:09:10|2210.91|2202.21|2210.26|2201.56|2210.91|2202.21|2209.76|2201.06|26
1627373360000|2021-07-27 08:09:20|2210.51|2201.81|2210.39|2201.69|2210.51|2201.81|2210.03|2201.33|14
1627373370000|2021-07-27 08:09:30|2210.4|2201.7|2211.17|2202.47|2211.22|2202.52|2210.4|2201.7|16
1627373380000|2021-07-27 08:09:40|2211.15|2202.45|2211.01|2202.31|2211.18|2202.48|2209.79|2201.09|25
1627373390000|2021-07-27 08:09:50|2210.83|2202.13|2210.94|2202.24|2211.21|2202.51|2210.81|2202.11|20
1627373400000|2021-07-27 08:10:00|2211.2|2202.5|2210.27|2201.57|2211.28|2202.58|2210.13|2201.43|16
1627373410000|2021-07-27 08:10:10|2210.25|2201.55|2209.25|2200.55|2210.51|2201.81|2209.25|2200.55|13
1627373420000|2021-07-27 08:10:20|2209.21|2200.51|2209.76|2201.06|2210.03|2201.33|2209.21|2200.51|16
1627373430000|2021-07-27 08:10:30|2209.88|2201.18|2209.56|2200.86|2209.88|2201.18|2209.46|2200.76|28
1627373440000|2021-07-27 08:10:40|2209.55|2200.85|2210.05|2201.35|2210.23|2201.53|2209.45|2200.75|33
1627373450000|2021-07-27 08:10:50|2210.12|2201.42|2212.31|2203.61|2212.61|2203.91|2209.73|2201.03|32
1627373460000|2021-07-27 08:11:00|2212.03|2203.33|2211.35|2202.65|2212.2|2203.5|2210.77|2202.07|36
1627373470000|2021-07-27 08:11:10|2211.4|2202.7|2211.97|2203.27|2212.18|2203.48|2211.4|2202.7|32
1627373480000|2021-07-27 08:11:20|2211.29|2202.59|2211.89|2203.19|2211.9|2203.2|2211.29|2202.59|23
1627373490000|2021-07-27 08:11:30|2211.73|2203.03|2210.8|2202.1|2211.73|2203.03|2210.58|2201.88|16
1627373500000|2021-07-27 08:11:40|2210.76|2202.06|2210.83|2202.13|2211.1|2202.4|2210.67|2201.97|27
1627373510000|2021-07-27 08:11:50|2210.79|2202.09|2210.02|2201.32|2210.86|2202.16|2209.96|2201.26|30
1627373520000|2021-07-27 08:12:00|2210.03|2201.33|2210.29|2201.59|2210.72|2202.02|2210.03|2201.33|25
1627373530000|2021-07-27 08:12:10|2210.3|2201.6|2210.06|2201.36|2210.3|2201.6|2210.01|2201.31|16
1627373540000|2021-07-27 08:12:20|2210.07|2201.37|2210.1|2201.4|2210.12|2201.42|2210.01|2201.31|23
1627373550000|2021-07-27 08:12:30|2210.14|2201.44|2209.99|2201.29|2210.14|2201.44|2209.96|2201.26|23
1627373560000|2021-07-27 08:12:40|2209.94|2201.24|2209.86|2201.16|2209.94|2201.24|2209.84|2201.14|11
1627373570000|2021-07-27 08:12:50|2210.11|2201.41|2210.39|2201.69|2210.44|2201.74|2210.11|2201.41|7
1627373580000|2021-07-27 08:13:00|2210.4|2201.7|2210.41|2201.71|2210.41|2201.71|2209.52|2200.82|22
1627373590000|2021-07-27 08:13:10|2210.42|2201.72|2211.44|2202.74|2211.57|2202.87|2210.4|2201.7|25
1627373600000|2021-07-27 08:13:20|2211.45|2202.75|2212.15|2203.45|2212.35|2203.65|2211.45|2202.75|26
1627373610000|2021-07-27 08:13:30|2212.1|2203.4|2212.06|2203.36|2212.42|2203.72|2211.39|2202.69|31
1627373620000|2021-07-27 08:13:40|2212.27|2203.57|2212.65|2203.95|2212.65|2203.95|2212.03|2203.33|26
1627373630000|2021-07-27 08:13:50|2212.64|2203.94|2213.07|2204.37|2213.35|2204.65|2212.6|2203.9|24
1627373640000|2021-07-27 08:14:00|2213.18|2204.48|2213.15|2204.45|2213.18|2204.48|2211.83|2203.13|34
1627373650000|2021-07-27 08:14:10|2213.2|2204.5|2213.34|2204.64|2213.6|2204.9|2212.29|2203.59|37
1627373660000|2021-07-27 08:14:20|2213.48|2204.78|2213.1|2204.4|2213.48|2204.78|2212.88|2204.18|20
1627373670000|2021-07-27 08:14:30|2213.16|2204.46|2213.92|2205.22|2213.97|2205.27|2213.15|2204.45|22
1627373680000|2021-07-27 08:14:40|2213.9|2205.2|2214.79|2206.09|2214.91|2206.21|2213.88|2205.18|27
1627373690000|2021-07-27 08:14:50|2214.7|2206|2214.71|2206.01|2214.88|2206.18|2214.52|2205.82|28
1627373700000|2021-07-27 08:15:00|2214.5|2205.8|2213.47|2204.77|2214.59|2205.89|2213.46|2204.76|35
1627373710000|2021-07-27 08:15:10|2213.46|2204.76|2214.92|2206.22|2215.42|2206.72|2213.46|2204.76|33
1627373720000|2021-07-27 08:15:20|2214.9|2206.2|2218.44|2209.74|2220.55|2211.85|2214.66|2205.96|37
1627373730000|2021-07-27 08:15:30|2218.76|2210.06|2219.18|2210.48|2219.98|2211.28|2218.28|2209.58|36
1627373740000|2021-07-27 08:15:40|2219.13|2210.43|2218.19|2209.49|2219.14|2210.44|2218.16|2209.46|38
1627373750000|2021-07-27 08:15:50|2218.35|2209.65|2217.36|2208.66|2218.35|2209.65|2217.36|2208.66|34
1627373760000|2021-07-27 08:16:00|2217.37|2208.67|2218.53|2209.83|2218.62|2209.92|2217.16|2208.46|36
1627373770000|2021-07-27 08:16:10|2218.59|2209.89|2220.47|2211.77|2220.47|2211.77|2218.59|2209.89|34
1627373780000|2021-07-27 08:16:20|2220.42|2211.72|2219.87|2211.17|2220.44|2211.74|2218.18|2209.48|34
1627373790000|2021-07-27 08:16:30|2219.99|2211.29|2220.6|2211.9|2220.68|2211.98|2219.72|2211.02|27
1627373800000|2021-07-27 08:16:40|2220.64|2211.94|2222.41|2213.71|2222.41|2213.71|2220.58|2211.88|28
1627373810000|2021-07-27 08:16:50|2222.51|2213.81|2220.55|2211.85|2222.61|2213.91|2220.55|2211.85|29
1627373820000|2021-07-27 08:17:00|2220.91|2212.21|2219.88|2211.18|2220.91|2212.21|2219.35|2210.65|34
1627373830000|2021-07-27 08:17:10|2219.86|2211.16|2220.11|2211.41|2220.26|2211.56|2219.8|2211.1|22
1627373840000|2021-07-27 08:17:20|2220.12|2211.42|2220.15|2211.45|2220.16|2211.46|2219.99|2211.29|29
1627373850000|2021-07-27 08:17:30|2220.16|2211.46|2219.43|2210.73|2220.16|2211.46|2219.21|2210.51|32
1627373860000|2021-07-27 08:17:40|2219.42|2210.72|2219.84|2211.14|2220|2211.3|2219.22|2210.52|36
1627373870000|2021-07-27 08:17:50|2219.96|2211.26|2219.65|2210.95|2219.96|2211.26|2219.64|2210.94|25
1627373880000|2021-07-27 08:18:00|2219.67|2210.97|2220.18|2211.48|2221.17|2212.47|2219.65|2210.95|30
1627373890000|2021-07-27 08:18:10|2219.9|2211.2|2218.85|2210.15|2219.9|2211.2|2218.79|2210.09|34
1627373900000|2021-07-27 08:18:20|2219.31|2210.61|2217.29|2208.59|2219.31|2210.61|2217.29|2208.59|33
1627373910000|2021-07-27 08:18:30|2217.36|2208.66|2217.95|2209.25|2218.05|2209.35|2217.3|2208.6|16
1627373920000|2021-07-27 08:18:40|2217.96|2209.26|2217.93|2209.23|2218.21|2209.51|2217.92|2209.22|34
1627373930000|2021-07-27 08:18:50|2217.97|2209.27|2217.78|2209.08|2218.17|2209.47|2217.78|2209.08|25
1627373940000|2021-07-27 08:19:00|2217.69|2208.99|2218.4|2209.7|2218.4|2209.7|2217.28|2208.58|35
1627373950000|2021-07-27 08:19:10|2218.37|2209.67|2218.4|2209.7|2218.46|2209.76|2217.74|2209.04|36
1627373960000|2021-07-27 08:19:20|2218.35|2209.65|2218.34|2209.64|2219.73|2211.03|2218.11|2209.41|37
1627373970000|2021-07-27 08:19:30|2218.3|2209.6|2221.03|2212.33|2221.2|2212.5|2218.17|2209.47|32
1627373980000|2021-07-27 08:19:40|2220.96|2212.26|2222.66|2213.96|2223.62|2214.92|2220.96|2212.26|37
1627373990000|2021-07-27 08:19:50|2222.7|2214|2226.08|2217.38|2226.72|2218.02|2222.35|2213.65|34
1627374000000|2021-07-27 08:20:00|2226|2217.3|2225.18|2216.48|2226.35|2217.65|2224.42|2215.72|40
1627374010000|2021-07-27 08:20:10|2225.67|2216.97|2224.08|2215.38|2226.24|2217.54|2223.81|2215.11|36
1627374020000|2021-07-27 08:20:20|2224.06|2215.36|2223.4|2214.7|2224.2|2215.5|2223.32|2214.62|32
1627374030000|2021-07-27 08:20:30|2223.37|2214.67|2222.74|2214.04|2223.74|2215.04|2222.73|2214.03|34
1627374040000|2021-07-27 08:20:40|2222.68|2213.98|2221.72|2213.02|2222.68|2213.98|2221.21|2212.51|34
1627374050000|2021-07-27 08:20:50|2221.63|2212.93|2222.54|2213.84|2222.81|2214.11|2221.63|2212.93|35
1627374060000|2021-07-27 08:21:00|2222.48|2213.78|2222.7|2214|2222.7|2214|2221.49|2212.79|37
1627374070000|2021-07-27 08:21:10|2222.74|2214.04|2223.74|2215.04|2223.91|2215.21|2222.7|2214|36
1627374080000|2021-07-27 08:21:20|2223.81|2215.11|2222.86|2214.16|2224.21|2215.51|2222.86|2214.16|33
1627374090000|2021-07-27 08:21:30|2222.57|2213.87|2222.33|2213.63|2222.74|2214.04|2222.19|2213.49|34
1627374100000|2021-07-27 08:21:40|2222.32|2213.62|2222.33|2213.63|2222.47|2213.77|2222.22|2213.52|31
1627374110000|2021-07-27 08:21:50|2222.28|2213.58|2221.83|2213.13|2222.44|2213.74|2221.26|2212.56|29
1627374120000|2021-07-27 08:22:00|2221.77|2213.07|2220.74|2212.04|2222.14|2213.44|2220.74|2212.04|31
1627374130000|2021-07-27 08:22:10|2221.28|2212.58|2220.53|2211.83|2221.28|2212.58|2220.5|2211.8|34
1627374140000|2021-07-27 08:22:20|2221.16|2212.46|2222.48|2213.78|2222.65|2213.95|2221.16|2212.46|33
1627374150000|2021-07-27 08:22:30|2222.47|2213.77|2221.95|2213.25|2222.47|2213.77|2221.55|2212.85|18
1627374160000|2021-07-27 08:22:40|2222.16|2213.46|2221.92|2213.22|2222.35|2213.65|2221.92|2213.22|23
1627374170000|2021-07-27 08:22:50|2221.91|2213.21|2221.88|2213.18|2222.1|2213.4|2221.86|2213.16|21
1627374180000|2021-07-27 08:23:00|2221.87|2213.17|2221.51|2212.81|2221.87|2213.17|2221.44|2212.74|25
1627374190000|2021-07-27 08:23:10|2221.54|2212.84|2221.65|2212.95|2221.71|2213.01|2221.41|2212.71|27
1627374200000|2021-07-27 08:23:20|2221.66|2212.96|2221.83|2213.13|2221.95|2213.25|2221.47|2212.77|16
1627374210000|2021-07-27 08:23:30|2221.81|2213.11|2221.96|2213.26|2222.52|2213.82|2221.69|2212.99|37
1627374220000|2021-07-27 08:23:40|2222.03|2213.33|2222.31|2213.61|2223.62|2214.92|2221.78|2213.08|37
1627374230000|2021-07-27 08:23:50|2222.03|2213.33|2221.45|2212.75|2222.03|2213.33|2221.17|2212.47|36
1627374240000|2021-07-27 08:24:00|2221.48|2212.78|2221.58|2212.88|2222.06|2213.36|2221.19|2212.49|35
1627374250000|2021-07-27 08:24:10|2221.57|2212.87|2221.32|2212.62|2221.82|2213.12|2221.2|2212.5|37
1627374260000|2021-07-27 08:24:20|2221.29|2212.59|2220.38|2211.68|2221.29|2212.59|2220.3|2211.6|34
1627374270000|2021-07-27 08:24:30|2220.35|2211.65|2220.46|2211.76|2220.48|2211.78|2220.21|2211.51|32
1627374280000|2021-07-27 08:24:40|2220.49|2211.79|2220.6|2211.9|2221.35|2212.65|2220.32|2211.62|36
1627374290000|2021-07-27 08:24:50|2220.66|2211.96|2220.07|2211.37|2220.71|2212.01|2219.99|2211.29|28
1627374300000|2021-07-27 08:25:00|2220.05|2211.35|2220.56|2211.86|2220.78|2212.08|2220.05|2211.35|30
1627374310000|2021-07-27 08:25:10|2220.43|2211.73|2220.49|2211.79|2220.58|2211.88|2220.43|2211.73|28
1627374320000|2021-07-27 08:25:20|2220.51|2211.81|2218.73|2210.03|2220.54|2211.84|2218.65|2209.95|23
1627374330000|2021-07-27 08:25:30|2218.91|2210.21|2217.64|2208.94|2218.92|2210.22|2217.64|2208.94|23
1627374340000|2021-07-27 08:25:40|2217.72|2209.02|2217.7|2209|2219.68|2210.98|2217.68|2208.98|36
1627374350000|2021-07-27 08:25:50|2217.8|2209.1|2217.9|2209.2|2217.9|2209.2|2217.23|2208.53|33
1627374360000|2021-07-27 08:26:00|2217.97|2209.27|2218.13|2209.43|2218.13|2209.43|2217.44|2208.74|36
1627374370000|2021-07-27 08:26:10|2218.14|2209.44|2216.34|2207.64|2218.15|2209.45|2216.34|2207.64|32
1627374380000|2021-07-27 08:26:20|2216.37|2207.67|2217.74|2209.04|2218.13|2209.43|2216.37|2207.67|33
1627374390000|2021-07-27 08:26:30|2217.77|2209.07|2217.78|2209.08|2217.94|2209.24|2217.68|2208.98|31
1627374400000|2021-07-27 08:26:40|2217.38|2208.68|2217.53|2208.83|2217.62|2208.92|2217.08|2208.38|36
1627374410000|2021-07-27 08:26:50|2217.54|2208.84|2219.31|2210.61|2219.31|2210.61|2217.54|2208.84|36
1627374420000|2021-07-27 08:27:00|2219.51|2210.81|2219.82|2211.12|2219.89|2211.19|2219.51|2210.81|30
1627374430000|2021-07-27 08:27:10|2219.86|2211.16|2219.53|2210.83|2219.86|2211.16|2219.27|2210.57|26
1627374440000|2021-07-27 08:27:20|2219.55|2210.85|2220.12|2211.42|2220.12|2211.42|2219.32|2210.62|32
1627374450000|2021-07-27 08:27:30|2219.96|2211.26|2219.77|2211.07|2220.34|2211.64|2219.77|2211.07|34
1627374460000|2021-07-27 08:27:40|2219.74|2211.04|2220.13|2211.43|2220.13|2211.43|2219.74|2211.04|31
1627374470000|2021-07-27 08:27:50|2220.05|2211.35|2219.18|2210.48|2220.12|2211.42|2219.07|2210.37|19
1627374480000|2021-07-27 08:28:00|2218.94|2210.24|2220.18|2211.48|2220.25|2211.55|2218.94|2210.24|31
1627374490000|2021-07-27 08:28:10|2220.22|2211.52|2220.2|2211.5|2220.35|2211.65|2219.95|2211.25|34
1627374500000|2021-07-27 08:28:20|2220.11|2211.41|2222.66|2213.96|2222.85|2214.15|2220.11|2211.41|36
1627374510000|2021-07-27 08:28:30|2222.65|2213.95|2222.84|2214.14|2222.9|2214.2|2222.57|2213.87|30
1627374520000|2021-07-27 08:28:40|2222.85|2214.15|2221.79|2213.09|2222.94|2214.24|2221.7|2213|38
1627374530000|2021-07-27 08:28:50|2221.73|2213.03|2221.38|2212.68|2221.73|2213.03|2220.66|2211.96|36
1627374540000|2021-07-27 08:29:00|2221.6|2212.9|2221.99|2213.29|2222.29|2213.59|2221.29|2212.59|33
1627374550000|2021-07-27 08:29:10|2222.01|2213.31|2221.88|2213.18|2222.3|2213.6|2221.82|2213.12|29
1627374560000|2021-07-27 08:29:20|2221.87|2213.17|2222.05|2213.35|2222.05|2213.35|2221.64|2212.94|28
1627374570000|2021-07-27 08:29:30|2222.01|2213.31|2222.65|2213.95|2222.91|2214.21|2222.01|2213.31|32
1627374580000|2021-07-27 08:29:40|2222.66|2213.96|2222.44|2213.74|2222.75|2214.05|2222.44|2213.74|14
1627374590000|2021-07-27 08:29:50|2222.45|2213.75|2222.45|2213.75|2222.58|2213.88|2222.44|2213.74|9
1627374600000|2021-07-27 08:30:00|2222.72|2214.02|2222.16|2213.46|2222.75|2214.05|2222.16|2213.46|14
1627374610000|2021-07-27 08:30:10|2222.15|2213.45|2223.91|2215.21|2224.58|2215.88|2222.14|2213.44|14
1627374620000|2021-07-27 08:30:20|2223.77|2215.07|2223.33|2214.63|2223.99|2215.29|2223.33|2214.63|26
1627374630000|2021-07-27 08:30:30|2223.29|2214.59|2221.74|2213.04|2223.4|2214.7|2221.54|2212.84|34
1627374640000|2021-07-27 08:30:40|2221.54|2212.84|2221.54|2212.84|2221.68|2212.98|2221.31|2212.61|23
1627374650000|2021-07-27 08:30:50|2221.56|2212.86|2219.42|2210.72|2221.57|2212.87|2219.29|2210.59|27
1627374660000|2021-07-27 08:31:00|2219.3|2210.6|2218.98|2210.28|2219.37|2210.67|2218.43|2209.73|37
1627374670000|2021-07-27 08:31:10|2218.91|2210.21|2218.88|2210.18|2219.31|2210.61|2218.86|2210.16|33
1627374680000|2021-07-27 08:31:20|2218.85|2210.15|2219.04|2210.34|2219.17|2210.47|2218.33|2209.63|35
1627374690000|2021-07-27 08:31:30|2219.1|2210.4|2219.22|2210.52|2219.39|2210.69|2218.78|2210.08|34
1627374700000|2021-07-27 08:31:40|2219.06|2210.36|2218.91|2210.21|2219.14|2210.44|2218.75|2210.05|35
1627374710000|2021-07-27 08:31:50|2218.92|2210.22|2218.24|2209.54|2218.92|2210.22|2217.81|2209.11|30
1627374720000|2021-07-27 08:32:00|2218.3|2209.6|2217.97|2209.27|2218.56|2209.86|2217.67|2208.97|30
1627374730000|2021-07-27 08:32:10|2217.59|2208.89|2218.43|2209.73|2218.43|2209.73|2217.59|2208.89|28
1627374740000|2021-07-27 08:32:20|2218.64|2209.94|2218.22|2209.52|2218.69|2209.99|2218.2|2209.5|34
1627374750000|2021-07-27 08:32:30|2218.32|2209.62|2217.95|2209.25|2218.38|2209.68|2217.69|2208.99|35
1627374760000|2021-07-27 08:32:40|2217.67|2208.97|2217.94|2209.24|2217.95|2209.25|2217.38|2208.68|33
1627374770000|2021-07-27 08:32:50|2217.92|2209.22|2217.8|2209.1|2217.92|2209.22|2217.39|2208.69|24
1627374780000|2021-07-27 08:33:00|2217.81|2209.11|2217.97|2209.27|2217.97|2209.27|2217.11|2208.41|38
1627374790000|2021-07-27 08:33:10|2217.99|2209.29|2218.53|2209.83|2218.74|2210.04|2217.99|2209.29|31
1627374800000|2021-07-27 08:33:20|2218.5|2209.8|2219.2|2210.5|2219.56|2210.86|2218.38|2209.68|36
1627374810000|2021-07-27 08:33:30|2219.3|2210.6|2219.05|2210.35|2219.47|2210.77|2218.99|2210.29|36
1627374820000|2021-07-27 08:33:40|2219.07|2210.37|2219.03|2210.33|2219.24|2210.54|2218.99|2210.29|31
1627374830000|2021-07-27 08:33:50|2219.18|2210.48|2220.05|2211.35|2220.05|2211.35|2219.17|2210.47|33
1627374840000|2021-07-27 08:34:00|2220.32|2211.62|2219.99|2211.29|2220.39|2211.69|2219.96|2211.26|32
1627374850000|2021-07-27 08:34:10|2219.93|2211.23|2220.2|2211.5|2220.22|2211.52|2219.89|2211.19|26
1627374860000|2021-07-27 08:34:20|2220.22|2211.52|2221.09|2212.39|2221.17|2212.47|2220.22|2211.52|27
1627374870000|2021-07-27 08:34:30|2221.15|2212.45|2221.26|2212.56|2221.3|2212.6|2221.15|2212.45|17
1627374880000|2021-07-27 08:34:40|2221.28|2212.58|2221.29|2212.59|2221.29|2212.59|2221.26|2212.56|4
1627374890000|2021-07-27 08:34:50|2221.3|2212.6|2221.5|2212.8|2221.5|2212.8|2221.28|2212.58|20
1627374900000|2021-07-27 08:35:00|2221.51|2212.81|2220.28|2211.58|2221.51|2212.81|2220.2|2211.5|28
1627374910000|2021-07-27 08:35:10|2220.18|2211.48|2219.1|2210.4|2220.86|2212.16|2218.91|2210.21|36
1627374920000|2021-07-27 08:35:20|2219.12|2210.42|2218.27|2209.57|2219.48|2210.78|2218.27|2209.57|34
1627374930000|2021-07-27 08:35:30|2218.29|2209.59|2217.72|2209.02|2218.55|2209.85|2217.72|2209.02|25
1627374940000|2021-07-27 08:35:40|2218.25|2209.55|2218.41|2209.71|2218.45|2209.75|2217.59|2208.89|26
1627374950000|2021-07-27 08:35:50|2218.48|2209.78|2218.92|2210.22|2218.92|2210.22|2218.28|2209.58|35
1627374960000|2021-07-27 08:36:00|2218.83|2210.13|2218.1|2209.4|2218.92|2210.22|2218.1|2209.4|25
1627374970000|2021-07-27 08:36:10|2218.14|2209.44|2218.42|2209.72|2218.42|2209.72|2217.94|2209.24|28
1627374980000|2021-07-27 08:36:20|2218.21|2209.51|2218.8|2210.1|2219.36|2210.66|2217.94|2209.24|27
1627374990000|2021-07-27 08:36:30|2218.99|2210.29|2218.42|2209.72|2218.99|2210.29|2218.42|2209.72|12
1627375000000|2021-07-27 08:36:40|2218.31|2209.61|2217.7|2209|2218.31|2209.61|2217.7|2209|11
1627375010000|2021-07-27 08:36:50|2217.72|2209.02|2217.79|2209.09|2217.8|2209.1|2217.72|2209.02|10
1627375020000|2021-07-27 08:37:00|2217.78|2209.08|2218.64|2209.94|2218.87|2210.17|2217.78|2209.08|23
1627375030000|2021-07-27 08:37:10|2218.63|2209.93|2218.5|2209.8|2218.63|2209.93|2218.5|2209.8|11
1627375040000|2021-07-27 08:37:20|2218.45|2209.75|2218.33|2209.63|2218.45|2209.75|2218.29|2209.59|6
1627375050000|2021-07-27 08:37:30|2218.29|2209.59|2217.9|2209.2|2218.33|2209.63|2217.87|2209.17|27
1627375060000|2021-07-27 08:37:40|2217.91|2209.21|2217.88|2209.18|2217.92|2209.22|2217.87|2209.17|17
1627375070000|2021-07-27 08:37:50|2217.69|2208.99|2217.64|2208.94|2217.79|2209.09|2217.12|2208.42|35
1627375080000|2021-07-27 08:38:00|2217.62|2208.92|2217.03|2208.33|2217.68|2208.98|2216.99|2208.29|37
1627375090000|2021-07-27 08:38:10|2217.02|2208.32|2217.33|2208.63|2217.49|2208.79|2217.02|2208.32|29
1627375100000|2021-07-27 08:38:20|2217.34|2208.64|2217.53|2208.83|2217.53|2208.83|2216.99|2208.29|35
1627375110000|2021-07-27 08:38:30|2217.41|2208.71|2216.91|2208.21|2217.47|2208.77|2216.44|2207.74|36
1627375120000|2021-07-27 08:38:40|2216.78|2208.08|2217.44|2208.74|2217.58|2208.88|2216.78|2208.08|26
1627375130000|2021-07-27 08:38:50|2217.46|2208.76|2217.22|2208.52|2217.52|2208.82|2217.22|2208.52|25
1627375140000|2021-07-27 08:39:00|2217.17|2208.47|2216.74|2208.04|2217.26|2208.56|2216.74|2208.04|21
1627375150000|2021-07-27 08:39:10|2216.93|2208.23|2216.78|2208.08|2216.93|2208.23|2216.55|2207.85|19
1627375160000|2021-07-27 08:39:20|2216.73|2208.03|2216.64|2207.94|2216.89|2208.19|2216.52|2207.82|18
1627375170000|2021-07-27 08:39:30|2216.73|2208.03|2216.31|2207.61|2216.89|2208.19|2215.82|2207.12|27
1627375180000|2021-07-27 08:39:40|2215.82|2207.12|2217.07|2208.37|2217.09|2208.39|2215.82|2207.12|20
1627375190000|2021-07-27 08:39:50|2217.04|2208.34|2217.76|2209.06|2217.77|2209.07|2217.04|2208.34|19
1627375200000|2021-07-27 08:40:00|2217.78|2209.08|2216.69|2207.99|2217.78|2209.08|2216.6|2207.9|32
1627375210000|2021-07-27 08:40:10|2216.68|2207.98|2216.31|2207.61|2216.76|2208.06|2216.3|2207.6|30
1627375220000|2021-07-27 08:40:20|2216.34|2207.64|2216.27|2207.57|2216.34|2207.64|2216.26|2207.56|26
1627375230000|2021-07-27 08:40:30|2216.24|2207.54|2215.92|2207.22|2216.31|2207.61|2215.66|2206.96|21
1627375240000|2021-07-27 08:40:40|2215.81|2207.11|2215.27|2206.57|2215.92|2207.22|2215.25|2206.55|15
1627375250000|2021-07-27 08:40:50|2215.48|2206.78|2215.35|2206.65|2215.5|2206.8|2215.35|2206.65|28
1627375260000|2021-07-27 08:41:00|2215.37|2206.67|2215.43|2206.73|2215.43|2206.73|2215.25|2206.55|27
1627375270000|2021-07-27 08:41:10|2215.42|2206.72|2215.39|2206.69|2215.6|2206.9|2215.25|2206.55|20
1627375280000|2021-07-27 08:41:20|2215.24|2206.54|2215.17|2206.47|2215.38|2206.68|2215.07|2206.37|15
1627375290000|2021-07-27 08:41:30|2215.74|2207.04|2215.33|2206.63|2215.82|2207.12|2215.28|2206.58|26
1627375300000|2021-07-27 08:41:40|2215.35|2206.65|2214.81|2206.11|2215.35|2206.65|2214.68|2205.98|34
1627375310000|2021-07-27 08:41:50|2214.78|2206.08|2213.88|2205.18|2214.86|2206.16|2213.87|2205.17|31
1627375320000|2021-07-27 08:42:00|2214.05|2205.35|2215.69|2206.99|2215.7|2207|2214.05|2205.35|33
1627375330000|2021-07-27 08:42:10|2215.7|2207|2215.4|2206.7|2215.76|2207.06|2215.33|2206.63|29
1627375340000|2021-07-27 08:42:20|2215.44|2206.74|2215.62|2206.92|2215.75|2207.05|2215.38|2206.68|29
1627375350000|2021-07-27 08:42:30|2215.71|2207.01|2215.79|2207.09|2215.8|2207.1|2215.62|2206.92|27
1627375360000|2021-07-27 08:42:40|2215.82|2207.12|2215.68|2206.98|2215.89|2207.19|2215.6|2206.9|16
1627375370000|2021-07-27 08:42:50|2215.69|2206.99|2215.68|2206.98|2215.69|2206.99|2215.68|2206.98|2
1627375380000|2021-07-27 08:43:00|2215.66|2206.96|2215.68|2206.98|2215.72|2207.02|2215.6|2206.9|15
1627375410000|2021-07-27 08:43:30|2215.67|2206.97|2215.38|2206.68|2215.68|2206.98|2215.28|2206.58|17
1627375420000|2021-07-27 08:43:40|2215.37|2206.67|2215.6|2206.9|2215.62|2206.92|2215.34|2206.64|19
1627375430000|2021-07-27 08:43:50|2215.59|2206.89|2215.94|2207.24|2215.94|2207.24|2215.55|2206.85|15
1627375440000|2021-07-27 08:44:00|2215.97|2207.27|2215.54|2206.84|2216.15|2207.45|2215.52|2206.82|23
1627375450000|2021-07-27 08:44:10|2215.6|2206.9|2215.2|2206.5|2215.6|2206.9|2215.18|2206.48|10
1627375460000|2021-07-27 08:44:20|2215.18|2206.48|2215.17|2206.47|2215.23|2206.53|2215.17|2206.47|9
1627375470000|2021-07-27 08:44:30|2215.08|2206.38|2215.02|2206.32|2215.08|2206.38|2215.02|2206.32|8
1627375480000|2021-07-27 08:44:40|2215.01|2206.31|2214.91|2206.21|2215.01|2206.31|2214.76|2206.06|17
1627375490000|2021-07-27 08:44:50|2215.37|2206.67|2215.62|2206.92|2215.73|2207.03|2215.37|2206.67|9
1627375500000|2021-07-27 08:45:00|2215.61|2206.91|2215.43|2206.73|2215.77|2207.07|2215.07|2206.37|24
1627375510000|2021-07-27 08:45:10|2215.58|2206.88|2215.04|2206.34|2215.59|2206.89|2214.98|2206.28|28
1627375520000|2021-07-27 08:45:20|2215.1|2206.4|2214.77|2206.07|2215.13|2206.43|2214.77|2206.07|26
1627375530000|2021-07-27 08:45:30|2214.7|2206|2214.93|2206.23|2215.35|2206.65|2214.63|2205.93|31
1627375540000|2021-07-27 08:45:40|2214.92|2206.22|2215.37|2206.67|2215.39|2206.69|2214.23|2205.53|34
1627375550000|2021-07-27 08:45:50|2215.48|2206.78|2215.77|2207.07|2215.86|2207.16|2215.4|2206.7|32
1627375560000|2021-07-27 08:46:00|2215.78|2207.08|2217.59|2208.89|2217.89|2209.19|2215.78|2207.08|32
1627375570000|2021-07-27 08:46:10|2217.51|2208.81|2218.74|2210.04|2218.82|2210.12|2217.35|2208.65|27
1627375580000|2021-07-27 08:46:20|2218.76|2210.06|2218.29|2209.59|2218.93|2210.23|2218.21|2209.51|13
1627375590000|2021-07-27 08:46:30|2218.21|2209.51|2218.33|2209.63|2218.84|2210.14|2218.21|2209.51|23
1627375600000|2021-07-27 08:46:40|2218.37|2209.67|2218.37|2209.67|2218.4|2209.7|2218.33|2209.63|23
1627375610000|2021-07-27 08:46:50|2218.36|2209.66|2218.27|2209.57|2218.52|2209.82|2218.12|2209.42|24
1627375620000|2021-07-27 08:47:00|2218.25|2209.55|2218.9|2210.2|2219.78|2211.08|2218.25|2209.55|37
1627375630000|2021-07-27 08:47:10|2219.67|2210.97|2217.54|2208.84|2219.9|2211.2|2217.54|2208.84|39
1627375640000|2021-07-27 08:47:20|2217.53|2208.83|2217.76|2209.06|2218.07|2209.37|2217.53|2208.83|34
1627375650000|2021-07-27 08:47:30|2217.68|2208.98|2217.75|2209.05|2217.8|2209.1|2217.68|2208.98|30
1627375660000|2021-07-27 08:47:40|2217.76|2209.06|2218.32|2209.62|2218.36|2209.66|2217.76|2209.06|32
1627375670000|2021-07-27 08:47:50|2218.4|2209.7|2218.52|2209.82|2218.55|2209.85|2218.33|2209.63|27
1627375680000|2021-07-27 08:48:00|2218.51|2209.81|2218.51|2209.81|2218.58|2209.88|2218.47|2209.77|27
1627375690000|2021-07-27 08:48:10|2218.53|2209.83|2218.75|2210.05|2218.75|2210.05|2218.41|2209.71|20
1627375700000|2021-07-27 08:48:20|2218.85|2210.15|2220.56|2211.86|2220.7|2212|2218.85|2210.15|28
1627375710000|2021-07-27 08:48:30|2220.58|2211.88|2219.75|2211.05|2220.71|2212.01|2219.67|2210.97|35
1627375720000|2021-07-27 08:48:40|2219.74|2211.04|2219.28|2210.58|2219.76|2211.06|2219.05|2210.35|30
1627375730000|2021-07-27 08:48:50|2219.29|2210.59|2219.59|2210.89|2219.64|2210.94|2219.18|2210.48|30
1627375740000|2021-07-27 08:49:00|2219.57|2210.87|2219.84|2211.14|2219.84|2211.14|2219.57|2210.87|16
1627375750000|2021-07-27 08:49:10|2219.97|2211.27|2221.43|2212.73|2221.43|2212.73|2219.95|2211.25|34
1627375760000|2021-07-27 08:49:20|2221.45|2212.75|2221.02|2212.32|2221.57|2212.87|2221.02|2212.32|35
1627375770000|2021-07-27 08:49:30|2221.21|2212.51|2221.68|2212.98|2221.76|2213.06|2221.03|2212.33|35
1627375780000|2021-07-27 08:49:40|2221.76|2213.06|2222.11|2213.41|2222.2|2213.5|2221.73|2213.03|32
1627375790000|2021-07-27 08:49:50|2222.08|2213.38|2221.08|2212.38|2222.11|2213.41|2221.06|2212.36|38
1627375800000|2021-07-27 08:50:00|2221.12|2212.42|2220.04|2211.34|2221.35|2212.65|2219.35|2210.65|39
1627375810000|2021-07-27 08:50:10|2219.98|2211.28|2219.89|2211.19|2220.39|2211.69|2219.81|2211.11|36
1627375820000|2021-07-27 08:50:20|2219.88|2211.18|2220.81|2212.11|2220.85|2212.15|2219.85|2211.15|30
1627375830000|2021-07-27 08:50:30|2220.8|2212.1|2220.61|2211.91|2221.04|2212.34|2220.61|2211.91|30
1627375840000|2021-07-27 08:50:40|2220.52|2211.82|2220.25|2211.55|2220.52|2211.82|2220.05|2211.35|29
1627375850000|2021-07-27 08:50:50|2220.14|2211.44|2220.29|2211.59|2220.66|2211.96|2220.07|2211.37|30
1627375860000|2021-07-27 08:51:00|2220.28|2211.58|2220.24|2211.54|2220.65|2211.95|2220.22|2211.52|23
1627375870000|2021-07-27 08:51:10|2220.54|2211.84|2220.31|2211.61|2220.6|2211.9|2220.3|2211.6|6
1627375880000|2021-07-27 08:51:20|2220.28|2211.58|2222.18|2213.48|2222.77|2214.07|2220.28|2211.58|24
1627375890000|2021-07-27 08:51:30|2221.84|2213.14|2222.67|2213.97|2222.73|2214.03|2221.84|2213.14|30
1627375900000|2021-07-27 08:51:40|2222.73|2214.03|2222.8|2214.1|2222.87|2214.17|2222.66|2213.96|34
1627375910000|2021-07-27 08:51:50|2222.74|2214.04|2222.62|2213.92|2222.82|2214.12|2222.6|2213.9|35
1627375920000|2021-07-27 08:52:00|2222.64|2213.94|2222.93|2214.23|2223.18|2214.48|2222.6|2213.9|32
1627375930000|2021-07-27 08:52:10|2222.97|2214.27|2222.64|2213.94|2223.17|2214.47|2222.12|2213.42|34
1627375940000|2021-07-27 08:52:20|2222.55|2213.85|2222.6|2213.9|2222.6|2213.9|2222.28|2213.58|32
1627375950000|2021-07-27 08:52:30|2222.59|2213.89|2222.74|2214.04|2222.91|2214.21|2222.59|2213.89|35
1627375960000|2021-07-27 08:52:40|2222.73|2214.03|2222.36|2213.66|2223.48|2214.78|2222.36|2213.66|32
1627375970000|2021-07-27 08:52:50|2222.43|2213.73|2221.97|2213.27|2222.56|2213.86|2221.97|2213.27|32
1627375980000|2021-07-27 08:53:00|2221.96|2213.26|2221.65|2212.95|2222.19|2213.49|2221.59|2212.89|30
1627375990000|2021-07-27 08:53:10|2221.63|2212.93|2222.27|2213.57|2222.27|2213.57|2221.59|2212.89|15
1627376000000|2021-07-27 08:53:20|2222.34|2213.64|2222.06|2213.36|2222.56|2213.86|2222.06|2213.36|32
1627376010000|2021-07-27 08:53:30|2222.08|2213.38|2221.92|2213.22|2222.22|2213.52|2221.73|2213.03|25
1627376020000|2021-07-27 08:53:40|2221.9|2213.2|2221.9|2213.2|2222.11|2213.41|2221.72|2213.02|27
1627376030000|2021-07-27 08:53:50|2221.95|2213.25|2221.86|2213.16|2222.11|2213.41|2221.72|2213.02|28
1627376040000|2021-07-27 08:54:00|2221.96|2213.26|2221.8|2213.1|2222.03|2213.33|2221.8|2213.1|30
1627376050000|2021-07-27 08:54:10|2221.98|2213.28|2221.97|2213.27|2222.14|2213.44|2221.75|2213.05|28
1627376060000|2021-07-27 08:54:20|2221.98|2213.28|2222.36|2213.66|2222.36|2213.66|2221.76|2213.06|29
1627376070000|2021-07-27 08:54:30|2222.33|2213.63|2222.56|2213.86|2222.56|2213.86|2222.19|2213.49|37
1627376080000|2021-07-27 08:54:40|2222.53|2213.83|2222.74|2214.04|2222.99|2214.29|2222.44|2213.74|34
1627376090000|2021-07-27 08:54:50|2222.78|2214.08|2222.54|2213.84|2222.78|2214.08|2222.35|2213.65|34
1627376100000|2021-07-27 08:55:00|2222.49|2213.79|2221.98|2213.28|2222.49|2213.79|2221.91|2213.21|35
1627376110000|2021-07-27 08:55:10|2222.28|2213.58|2222.66|2213.96|2222.68|2213.98|2221.81|2213.11|32
1627376120000|2021-07-27 08:55:20|2222.68|2213.98|2222.12|2213.42|2222.68|2213.98|2222.12|2213.42|33
1627376130000|2021-07-27 08:55:30|2221.86|2213.16|2222.34|2213.64|2222.36|2213.66|2221.86|2213.16|32
1627376140000|2021-07-27 08:55:40|2222.13|2213.43|2222.1|2213.4|2222.36|2213.66|2221.6|2212.9|27
1627376150000|2021-07-27 08:55:50|2222.33|2213.63|2221.49|2212.79|2222.33|2213.63|2221.49|2212.79|26
1627376160000|2021-07-27 08:56:00|2221.48|2212.78|2221.32|2212.62|2221.76|2213.06|2220.97|2212.27|34
1627376170000|2021-07-27 08:56:10|2221.34|2212.64|2221.6|2212.9|2221.6|2212.9|2220.96|2212.26|23
1627376180000|2021-07-27 08:56:20|2221.21|2212.51|2221.71|2213.01|2221.97|2213.27|2221.13|2212.43|31
1627376190000|2021-07-27 08:56:30|2221.63|2212.93|2221.38|2212.68|2221.92|2213.22|2221.34|2212.64|28
1627376200000|2021-07-27 08:56:40|2221.66|2212.96|2221.4|2212.7|2221.92|2213.22|2221.4|2212.7|33
1627376210000|2021-07-27 08:56:50|2221.64|2212.94|2221.6|2212.9|2221.92|2213.22|2221.44|2212.74|18
1627376220000|2021-07-27 08:57:00|2221.51|2212.81|2222.36|2213.66|2222.36|2213.66|2220.7|2212|33
1627376230000|2021-07-27 08:57:10|2221.6|2212.9|2221.09|2212.39|2221.6|2212.9|2220.8|2212.1|26
1627376240000|2021-07-27 08:57:20|2220.53|2211.83|2220.52|2211.82|2221.1|2212.4|2220.5|2211.8|17
1627376250000|2021-07-27 08:57:30|2220.69|2211.99|2220.51|2211.81|2220.69|2211.99|2220.34|2211.64|23
1627376260000|2021-07-27 08:57:40|2220.49|2211.79|2219.49|2210.79|2220.69|2211.99|2219.48|2210.78|24
1627376270000|2021-07-27 08:57:50|2219.52|2210.82|2221.44|2212.74|2221.52|2212.82|2219.52|2210.82|27
1627376280000|2021-07-27 08:58:00|2221.56|2212.86|2221.74|2213.04|2222.9|2214.2|2221.18|2212.48|28
1627376290000|2021-07-27 08:58:10|2221.67|2212.97|2220.92|2212.22|2221.67|2212.97|2220.9|2212.2|8
1627376300000|2021-07-27 08:58:20|2220.91|2212.21|2220.01|2211.31|2220.91|2212.21|2219.91|2211.21|21
1627376310000|2021-07-27 08:58:30|2220.07|2211.37|2220.35|2211.65|2220.94|2212.24|2220.07|2211.37|29
1627376320000|2021-07-27 08:58:40|2220.37|2211.67|2219.91|2211.21|2220.37|2211.67|2219.83|2211.13|26
1627376330000|2021-07-27 08:58:50|2219.6|2210.9|2219.67|2210.97|2219.89|2211.19|2219.44|2210.74|26
1627376340000|2021-07-27 08:59:00|2219.73|2211.03|2220.47|2211.77|2221.68|2212.98|2219.73|2211.03|33
1627376350000|2021-07-27 08:59:10|2220.55|2211.85|2220.91|2212.21|2221.12|2212.42|2220.46|2211.76|31
1627376360000|2021-07-27 08:59:20|2220.99|2212.29|2221.64|2212.94|2221.64|2212.94|2220.62|2211.92|35
1627376370000|2021-07-27 08:59:30|2221.67|2212.97|2222.06|2213.36|2222.06|2213.36|2221.54|2212.84|35
1627376380000|2021-07-27 08:59:40|2222.13|2213.43|2221.48|2212.78|2222.29|2213.59|2221.48|2212.78|35
1627376390000|2021-07-27 08:59:50|2221.62|2212.92|2221.58|2212.88|2221.76|2213.06|2221.53|2212.83|20
1627376400000|2021-07-27 09:00:00|2221.59|2212.89|2221.26|2212.56|2221.62|2212.92|2221.19|2212.49|20
1627376410000|2021-07-27 09:00:10|2221.31|2212.61|2221.11|2212.41|2221.37|2212.67|2220.92|2212.22|24
1627376420000|2021-07-27 09:00:20|2221.1|2212.4|2221.16|2212.46|2221.35|2212.65|2221.09|2212.39|25
1627376430000|2021-07-27 09:00:30|2221.15|2212.45|2221.18|2212.48|2221.2|2212.5|2221.11|2212.41|20
1627376440000|2021-07-27 09:00:40|2221.17|2212.47|2221.92|2213.22|2221.94|2213.24|2221.08|2212.38|23
1627376450000|2021-07-27 09:00:50|2221.9|2213.2|2221.65|2212.95|2221.97|2213.27|2221.1|2212.4|37
1627376460000|2021-07-27 09:01:00|2221.58|2212.88|2221.61|2212.91|2221.63|2212.93|2221.35|2212.65|29
1627376470000|2021-07-27 09:01:10|2221.58|2212.88|2222.17|2213.47|2222.23|2213.53|2221.54|2212.84|25
1627376480000|2021-07-27 09:01:20|2222.16|2213.46|2222.95|2214.25|2222.95|2214.25|2222.16|2213.46|25
1627376490000|2021-07-27 09:01:30|2222.81|2214.11|2222.87|2214.17|2223.03|2214.33|2222.81|2214.11|24
1627376500000|2021-07-27 09:01:40|2222.88|2214.18|2222.81|2214.11|2222.9|2214.2|2222.66|2213.96|19
1627376510000|2021-07-27 09:01:50|2222.89|2214.19|2224.12|2215.42|2224.12|2215.42|2222.89|2214.19|31
1627376520000|2021-07-27 09:02:00|2224.11|2215.41|2222.76|2214.06|2224.54|2215.84|2222.76|2214.06|31
1627376530000|2021-07-27 09:02:10|2222.82|2214.12|2223.21|2214.51|2223.26|2214.56|2222.54|2213.84|32
1627376540000|2021-07-27 09:02:20|2223.2|2214.5|2223.91|2215.21|2223.91|2215.21|2223.2|2214.5|31
1627376550000|2021-07-27 09:02:30|2223.78|2215.08|2223.79|2215.09|2223.95|2215.25|2223.29|2214.59|33
1627376560000|2021-07-27 09:02:40|2223.76|2215.06|2224.47|2215.77|2224.48|2215.78|2223.55|2214.85|33
1627376570000|2021-07-27 09:02:50|2224.61|2215.91|2224.64|2215.94|2224.91|2216.21|2224.44|2215.74|32
1627376580000|2021-07-27 09:03:00|2224.62|2215.92|2224.01|2215.31|2224.62|2215.92|2223.74|2215.04|31
1627376590000|2021-07-27 09:03:10|2223.86|2215.16|2224.28|2215.58|2224.38|2215.68|2223.82|2215.12|29
1627376600000|2021-07-27 09:03:20|2224.15|2215.45|2224.54|2215.84|2224.54|2215.84|2223.9|2215.2|27
1627376610000|2021-07-27 09:03:30|2224.57|2215.87|2224.49|2215.79|2224.58|2215.88|2223.76|2215.06|31
1627376620000|2021-07-27 09:03:40|2224.46|2215.76|2225.08|2216.38|2225.11|2216.41|2224.46|2215.76|17
1627376630000|2021-07-27 09:03:50|2225.05|2216.35|2225.14|2216.44|2225.2|2216.5|2224.92|2216.22|31
1627376640000|2021-07-27 09:04:00|2225.05|2216.35|2225.12|2216.42|2225.14|2216.44|2225.04|2216.34|16
1627376650000|2021-07-27 09:04:10|2225.1|2216.4|2225.08|2216.38|2225.18|2216.48|2225.04|2216.34|16
1627376660000|2021-07-27 09:04:20|2225.11|2216.41|2225.1|2216.4|2225.21|2216.51|2225.08|2216.38|15
1627376670000|2021-07-27 09:04:30|2225.18|2216.48|2225.36|2216.66|2225.44|2216.74|2225.08|2216.38|34
1627376680000|2021-07-27 09:04:40|2225.22|2216.52|2225.51|2216.81|2225.52|2216.82|2225.22|2216.52|38
1627376690000|2021-07-27 09:04:50|2225.53|2216.83|2225.61|2216.91|2225.68|2216.98|2225.39|2216.69|29
1627376700000|2021-07-27 09:05:00|2225.56|2216.86|2224.82|2216.12|2225.56|2216.86|2224.81|2216.11|29
1627376710000|2021-07-27 09:05:10|2224.71|2216.01|2224.06|2215.36|2224.82|2216.12|2224.03|2215.33|30
1627376720000|2021-07-27 09:05:20|2224.08|2215.38|2224.18|2215.48|2224.59|2215.89|2223.98|2215.28|33
1627376730000|2021-07-27 09:05:30|2224.2|2215.5|2224.15|2215.45|2224.5|2215.8|2223.96|2215.26|31
1627376740000|2021-07-27 09:05:40|2224.13|2215.43|2222.94|2214.24|2224.23|2215.53|2222.87|2214.17|33
1627376750000|2021-07-27 09:05:50|2222.82|2214.12|2222.56|2213.86|2222.94|2214.24|2222.54|2213.84|26
1627376760000|2021-07-27 09:06:00|2222.94|2214.24|2222.75|2214.05|2222.94|2214.24|2222.45|2213.75|22
1627376770000|2021-07-27 09:06:10|2222.94|2214.24|2222.28|2213.58|2222.94|2214.24|2222.28|2213.58|26
1627376780000|2021-07-27 09:06:20|2222.34|2213.64|2223.66|2214.96|2223.73|2215.03|2222.33|2213.63|31
1627376790000|2021-07-27 09:06:30|2223.7|2215|2223.5|2214.8|2223.7|2215|2223.45|2214.75|20
1627376800000|2021-07-27 09:06:40|2223.45|2214.75|2223.83|2215.13|2223.83|2215.13|2223.41|2214.71|29
1627376810000|2021-07-27 09:06:50|2223.71|2215.01|2223.63|2214.93|2223.83|2215.13|2223.27|2214.57|21
1627376820000|2021-07-27 09:07:00|2223.57|2214.87|2223.4|2214.7|2223.7|2215|2223.36|2214.66|31
1627376830000|2021-07-27 09:07:10|2223.44|2214.74|2222.21|2213.51|2223.44|2214.74|2222.21|2213.51|32
1627376840000|2021-07-27 09:07:20|2222.47|2213.77|2222.08|2213.38|2222.57|2213.87|2221.95|2213.25|26
1627376850000|2021-07-27 09:07:30|2222.73|2214.03|2222.77|2214.07|2222.81|2214.11|2221.55|2212.85|32
1627376860000|2021-07-27 09:07:40|2222.72|2214.02|2222.76|2214.06|2222.76|2214.06|2222.67|2213.97|5
1627376870000|2021-07-27 09:07:50|2223.12|2214.42|2223.42|2214.72|2223.63|2214.93|2223.12|2214.42|19
1627376880000|2021-07-27 09:08:00|2223.46|2214.76|2223.7|2215|2224.05|2215.35|2223.46|2214.76|18
1627376890000|2021-07-27 09:08:10|2223.69|2214.99|2223.88|2215.18|2224.53|2215.83|2223.69|2214.99|28
1627376900000|2021-07-27 09:08:20|2224.23|2215.53|2224.73|2216.03|2224.73|2216.03|2224.16|2215.46|27
1627376910000|2021-07-27 09:08:30|2224.69|2215.99|2225.62|2216.92|2225.74|2217.04|2224.56|2215.86|11
1627376920000|2021-07-27 09:08:40|2225.64|2216.94|2225.36|2216.66|2225.67|2216.97|2225.35|2216.65|30
1627376930000|2021-07-27 09:08:50|2225.58|2216.88|2226.02|2217.32|2226.02|2217.32|2225.29|2216.59|38
1627376940000|2021-07-27 09:09:00|2225.96|2217.26|2225.82|2217.12|2226|2217.3|2225.4|2216.7|31
1627376950000|2021-07-27 09:09:10|2225.85|2217.15|2226.18|2217.48|2226.18|2217.48|2225.47|2216.77|30
1627376960000|2021-07-27 09:09:20|2226.09|2217.39|2225.83|2217.13|2226.09|2217.39|2225.55|2216.85|33
1627376970000|2021-07-27 09:09:30|2225.84|2217.14|2226.25|2217.55|2226.63|2217.93|2225.73|2217.03|29
1627376980000|2021-07-27 09:09:40|2226.33|2217.63|2227.08|2218.38|2227.08|2218.38|2226.25|2217.55|35
1627376990000|2021-07-27 09:09:50|2227.05|2218.35|2227.39|2218.69|2227.39|2218.69|2227.01|2218.31|9
1627377000000|2021-07-27 09:10:00|2227.28|2218.58|2226.49|2217.79|2227.99|2219.29|2226.49|2217.79|25
1627377010000|2021-07-27 09:10:10|2226.44|2217.74|2225.36|2216.66|2226.44|2217.74|2224.98|2216.28|27
1627377020000|2021-07-27 09:10:20|2225.35|2216.65|2225.03|2216.33|2225.35|2216.65|2225.03|2216.33|11
1627377030000|2021-07-27 09:10:30|2225.02|2216.32|2224.35|2215.65|2225.02|2216.32|2224.32|2215.62|24
1627377040000|2021-07-27 09:10:40|2224.34|2215.64|2223.17|2214.47|2224.74|2216.04|2222.82|2214.12|32
1627377050000|2021-07-27 09:10:50|2221.68|2212.98|2221.05|2212.35|2222.03|2213.33|2221.05|2212.35|35
1627377060000|2021-07-27 09:11:00|2221.07|2212.37|2222.33|2213.63|2222.33|2213.63|2221.07|2212.37|35
1627377070000|2021-07-27 09:11:10|2222.56|2213.86|2223.06|2214.36|2223.09|2214.39|2222.56|2213.86|35
1627377080000|2021-07-27 09:11:20|2223.05|2214.35|2222.99|2214.29|2223.14|2214.44|2222.8|2214.1|24
1627377090000|2021-07-27 09:11:30|2222.85|2214.15|2223.66|2214.96|2223.74|2215.04|2222.85|2214.15|36
1627377100000|2021-07-27 09:11:40|2223.62|2214.92|2223.47|2214.77|2223.68|2214.98|2222.98|2214.28|33
1627377110000|2021-07-27 09:11:50|2223.43|2214.73|2223.42|2214.72|2223.43|2214.73|2223.06|2214.36|30
1627377120000|2021-07-27 09:12:00|2223.19|2214.49|2223.63|2214.93|2223.79|2215.09|2223.18|2214.48|31
1627377130000|2021-07-27 09:12:10|2223.62|2214.92|2224.82|2216.12|2225.01|2216.31|2223.57|2214.87|34
1627377140000|2021-07-27 09:12:20|2224.95|2216.25|2225.14|2216.44|2225.36|2216.66|2224.78|2216.08|25
1627377150000|2021-07-27 09:12:30|2225.36|2216.66|2225.16|2216.46|2225.36|2216.66|2225.13|2216.43|33
1627377160000|2021-07-27 09:12:40|2225.24|2216.54|2224|2215.3|2225.32|2216.62|2223.89|2215.19|32
1627377170000|2021-07-27 09:12:50|2223.87|2215.17|2224.35|2215.65|2224.61|2215.91|2223.87|2215.17|27
1627377180000|2021-07-27 09:13:00|2224.22|2215.52|2223.92|2215.22|2224.22|2215.52|2223.83|2215.13|24
1627377190000|2021-07-27 09:13:10|2223.83|2215.13|2223.48|2214.78|2224.01|2215.31|2223.42|2214.72|31
1627377200000|2021-07-27 09:13:20|2223.61|2214.91|2223.82|2215.12|2223.82|2215.12|2222.98|2214.28|26
1627377210000|2021-07-27 09:13:30|2223.9|2215.2|2224.17|2215.47|2224.71|2216.01|2223.9|2215.2|30
1627377220000|2021-07-27 09:13:40|2224.02|2215.32|2225.62|2216.92|2225.62|2216.92|2224.02|2215.32|36
1627377230000|2021-07-27 09:13:50|2225.51|2216.81|2225.54|2216.84|2225.62|2216.92|2225.33|2216.63|24
1627377240000|2021-07-27 09:14:00|2225.55|2216.85|2225.53|2216.83|2226.42|2217.72|2225.52|2216.82|35
1627377250000|2021-07-27 09:14:10|2225.6|2216.9|2225.59|2216.89|2225.71|2217.01|2225.05|2216.35|38
1627377260000|2021-07-27 09:14:20|2225.6|2216.9|2226.01|2217.31|2226.1|2217.4|2225.6|2216.9|37
1627377270000|2021-07-27 09:14:30|2226.16|2217.46|2226.4|2217.7|2226.47|2217.77|2226.02|2217.32|25
1627377280000|2021-07-27 09:14:40|2226.39|2217.69|2225.98|2217.28|2226.39|2217.69|2225.58|2216.88|31
1627377290000|2021-07-27 09:14:50|2225.91|2217.21|2225.45|2216.75|2226.13|2217.43|2225.24|2216.54|35
1627377300000|2021-07-27 09:15:00|2225.49|2216.79|2226.25|2217.55|2226.25|2217.55|2223.65|2214.95|36
1627377310000|2021-07-27 09:15:10|2226.18|2217.48|2224.74|2216.04|2226.49|2217.79|2224.67|2215.97|39
1627377320000|2021-07-27 09:15:20|2224.77|2216.07|2223.77|2215.07|2224.77|2216.07|2223.57|2214.87|36
1627377330000|2021-07-27 09:15:30|2223.57|2214.87|2223.38|2214.68|2223.72|2215.02|2222.84|2214.14|33
1627377340000|2021-07-27 09:15:40|2223.4|2214.7|2222.13|2213.43|2223.48|2214.78|2222.13|2213.43|26
1627377350000|2021-07-27 09:15:50|2222.11|2213.41|2221.47|2212.77|2222.11|2213.41|2221.41|2212.71|26
1627377360000|2021-07-27 09:16:00|2221.44|2212.74|2221.37|2212.67|2221.44|2212.74|2221.37|2212.67|3
1627377370000|2021-07-27 09:16:10|2221.55|2212.85|2221.5|2212.8|2221.67|2212.97|2221.44|2212.74|11
1627377380000|2021-07-27 09:16:20|2221.41|2212.71|2221.38|2212.68|2221.41|2212.71|2220.48|2211.78|20
1627377390000|2021-07-27 09:16:30|2221.22|2212.52|2220.02|2211.32|2221.22|2212.52|2219.84|2211.14|13
1627377400000|2021-07-27 09:16:40|2220.09|2211.39|2219.69|2210.99|2220.27|2211.57|2219.69|2210.99|37
1627377410000|2021-07-27 09:16:50|2219.78|2211.08|2220.01|2211.31|2220.22|2211.52|2219.65|2210.95|38
1627377420000|2021-07-27 09:17:00|2220|2211.3|2220.64|2211.94|2220.64|2211.94|2219.78|2211.08|28
1627377430000|2021-07-27 09:17:10|2221.2|2212.5|2219.84|2211.14|2221.32|2212.62|2219.72|2211.02|35
1627377440000|2021-07-27 09:17:20|2219.91|2211.21|2219.92|2211.22|2220.13|2211.43|2219.54|2210.84|32
1627377450000|2021-07-27 09:17:30|2219.97|2211.27|2219.92|2211.22|2220.94|2212.24|2219.86|2211.16|28
1627377460000|2021-07-27 09:17:40|2219.93|2211.23|2219.27|2210.57|2220.29|2211.59|2218.65|2209.95|33
1627377470000|2021-07-27 09:17:50|2219.24|2210.54|2218.88|2210.18|2219.24|2210.54|2218.4|2209.7|36
1627377480000|2021-07-27 09:18:00|2218.5|2209.8|2219.53|2210.83|2220.18|2211.48|2218.5|2209.8|36
1627377490000|2021-07-27 09:18:10|2219.51|2210.81|2219.64|2210.94|2219.76|2211.06|2219.36|2210.66|32
1627377500000|2021-07-27 09:18:20|2219.65|2210.95|2219.43|2210.73|2219.67|2210.97|2219.35|2210.65|25
1627377510000|2021-07-27 09:18:30|2219.44|2210.74|2218.93|2210.23|2219.74|2211.04|2218.61|2209.91|36
1627377520000|2021-07-27 09:18:40|2219|2210.3|2219.98|2211.28|2219.98|2211.28|2218.94|2210.24|32
1627377530000|2021-07-27 09:18:50|2220.43|2211.73|2219.11|2210.41|2220.58|2211.88|2219.11|2210.41|36
1627377540000|2021-07-27 09:19:00|2219.09|2210.39|2219.49|2210.79|2219.52|2210.82|2219.09|2210.39|31
1627377550000|2021-07-27 09:19:10|2219.29|2210.59|2218.35|2209.65|2219.37|2210.67|2218.35|2209.65|28
1627377560000|2021-07-27 09:19:20|2218.39|2209.69|2218.07|2209.37|2218.75|2210.05|2218.07|2209.37|29
1627377570000|2021-07-27 09:19:30|2218.18|2209.48|2217.43|2208.73|2218.18|2209.48|2217.13|2208.43|33
1627377580000|2021-07-27 09:19:40|2217.83|2209.13|2217.99|2209.29|2218.27|2209.57|2217.69|2208.99|28
1627377590000|2021-07-27 09:19:50|2217.88|2209.18|2218.46|2209.76|2218.46|2209.76|2217.88|2209.18|25
1627377600000|2021-07-27 09:20:00|2218.64|2209.94|2219.18|2210.48|2219.39|2210.69|2218.64|2209.94|30
1627377610000|2021-07-27 09:20:10|2219.19|2210.49|2220.01|2211.31|2220.15|2211.45|2219.18|2210.48|20
1627377620000|2021-07-27 09:20:20|2220.03|2211.33|2219.63|2210.93|2220.04|2211.34|2219.62|2210.92|10
1627377630000|2021-07-27 09:20:30|2219.62|2210.92|2219.45|2210.75|2219.94|2211.24|2219.45|2210.75|5
1627377640000|2021-07-27 09:20:40|2219.67|2210.97|2217.33|2208.63|2219.67|2210.97|2215.97|2207.27|36
1627377650000|2021-07-27 09:20:50|2217.2|2208.5|2218.33|2209.63|2218.65|2209.95|2216.53|2207.83|37
1627377660000|2021-07-27 09:21:00|2218.07|2209.37|2219.31|2210.61|2220.01|2211.31|2218.07|2209.37|34
1627377670000|2021-07-27 09:21:10|2219.27|2210.57|2220.88|2212.18|2221.06|2212.36|2218.96|2210.26|37
1627377680000|2021-07-27 09:21:20|2220.84|2212.14|2220.18|2211.48|2221.13|2212.43|2220.18|2211.48|29
1627377690000|2021-07-27 09:21:30|2220.38|2211.68|2220.88|2212.18|2220.95|2212.25|2219.87|2211.17|37
1627377700000|2021-07-27 09:21:40|2220.75|2212.05|2221.01|2212.31|2221.04|2212.34|2220.23|2211.53|26
1627377710000|2021-07-27 09:21:50|2221.13|2212.43|2221.52|2212.82|2221.52|2212.82|2220.62|2211.92|31
1627377720000|2021-07-27 09:22:00|2221.34|2212.64|2220.35|2211.65|2221.34|2212.64|2220.18|2211.48|29
1627377730000|2021-07-27 09:22:10|2220.34|2211.64|2220.63|2211.93|2220.77|2212.07|2220.25|2211.55|28
1627377740000|2021-07-27 09:22:20|2220.97|2212.27|2221.88|2213.18|2221.92|2213.22|2220.97|2212.27|25
1627377750000|2021-07-27 09:22:30|2221.85|2213.15|2222.06|2213.36|2222.2|2213.5|2221.57|2212.87|28
1627377760000|2021-07-27 09:22:40|2221.75|2213.05|2222.11|2213.41|2222.24|2213.54|2221.75|2213.05|30
1627377770000|2021-07-27 09:22:50|2222.17|2213.47|2221.64|2212.94|2222.17|2213.47|2221.49|2212.79|32
1627377780000|2021-07-27 09:23:00|2221.61|2212.91|2221.73|2213.03|2221.73|2213.03|2221.17|2212.47|25
1627377790000|2021-07-27 09:23:10|2221.91|2213.21|2222.55|2213.85|2222.55|2213.85|2221.72|2213.02|29
1627377800000|2021-07-27 09:23:20|2222.5|2213.8|2222.48|2213.78|2223.53|2214.83|2222.48|2213.78|38
1627377810000|2021-07-27 09:23:30|2222.45|2213.75|2222.52|2213.82|2222.83|2214.13|2222.42|2213.72|34
1627377820000|2021-07-27 09:23:40|2222.04|2213.34|2221.81|2213.11|2222.29|2213.59|2221.81|2213.11|33
1627377830000|2021-07-27 09:23:50|2221.77|2213.07|2221.74|2213.04|2222|2213.3|2221.43|2212.73|36
1627377840000|2021-07-27 09:24:00|2221.82|2213.12|2221.7|2213|2221.86|2213.16|2221.59|2212.89|35
1627377850000|2021-07-27 09:24:10|2221.71|2213.01|2221.87|2213.17|2222.34|2213.64|2221.54|2212.84|31
1627377860000|2021-07-27 09:24:20|2221.82|2213.12|2221.17|2212.47|2221.89|2213.19|2221.16|2212.46|35
1627377870000|2021-07-27 09:24:30|2221.24|2212.54|2221.37|2212.67|2221.49|2212.79|2221.14|2212.44|23
1627377880000|2021-07-27 09:24:40|2221.32|2212.62|2221.29|2212.59|2221.32|2212.62|2221.27|2212.57|11
1627377890000|2021-07-27 09:24:50|2221.27|2212.57|2221.1|2212.4|2221.32|2212.62|2221.1|2212.4|10
1627377900000|2021-07-27 09:25:00|2221.06|2212.36|2221.86|2213.16|2221.92|2213.22|2221.06|2212.36|22
1627377910000|2021-07-27 09:25:10|2221.84|2213.14|2222.31|2213.61|2222.55|2213.85|2221.76|2213.06|19
1627377920000|2021-07-27 09:25:20|2222.33|2213.63|2222.44|2213.74|2222.66|2213.96|2222.33|2213.63|10
1627377930000|2021-07-27 09:25:30|2222.54|2213.84|2222.52|2213.82|2222.64|2213.94|2222.45|2213.75|20
1627377940000|2021-07-27 09:25:40|2222.54|2213.84|2222.5|2213.8|2222.59|2213.89|2222.38|2213.68|30
1627377950000|2021-07-27 09:25:50|2222.52|2213.82|2222.65|2213.95|2222.92|2214.22|2222.4|2213.7|28
1627377960000|2021-07-27 09:26:00|2222.73|2214.03|2222.96|2214.26|2223.21|2214.51|2222.6|2213.9|31
1627377970000|2021-07-27 09:26:10|2222.94|2214.24|2222.64|2213.94|2222.94|2214.24|2222.41|2213.71|34
1627377980000|2021-07-27 09:26:20|2222.61|2213.91|2222.83|2214.13|2223.09|2214.39|2222.6|2213.9|26
1627377990000|2021-07-27 09:26:30|2222.65|2213.95|2224.54|2215.84|2224.63|2215.93|2222.65|2213.95|32
1627378000000|2021-07-27 09:26:40|2224.65|2215.95|2224.81|2216.11|2224.81|2216.11|2224.28|2215.58|19
1627378010000|2021-07-27 09:26:50|2224.52|2215.82|2224.11|2215.41|2224.6|2215.9|2224.11|2215.41|12
1627378020000|2021-07-27 09:27:00|2224.1|2215.4|2223.99|2215.29|2224.7|2216|2223.55|2214.85|31
1627378030000|2021-07-27 09:27:10|2224.01|2215.31|2224.07|2215.37|2224.08|2215.38|2224.01|2215.31|8
1627378040000|2021-07-27 09:27:20|2224.08|2215.38|2223.99|2215.29|2224.4|2215.7|2223.99|2215.29|19
1627378050000|2021-07-27 09:27:30|2223.87|2215.17|2223.52|2214.82|2223.87|2215.17|2223.42|2214.72|21
1627378060000|2021-07-27 09:27:40|2223.5|2214.8|2223.61|2214.91|2223.75|2215.05|2223.33|2214.63|32
1627378070000|2021-07-27 09:27:50|2223.48|2214.78|2223.7|2215|2223.72|2215.02|2223.39|2214.69|24
1627378080000|2021-07-27 09:28:00|2223.72|2215.02|2224.76|2216.06|2224.79|2216.09|2223.72|2215.02|31
1627378090000|2021-07-27 09:28:10|2224.85|2216.15|2225.05|2216.35|2225.44|2216.74|2224.78|2216.08|35
1627378100000|2021-07-27 09:28:20|2225.13|2216.43|2224.61|2215.91|2225.13|2216.43|2224.53|2215.83|31
1627378110000|2021-07-27 09:28:30|2224.76|2216.06|2226.05|2217.35|2226.21|2217.51|2224.53|2215.83|31
1627378120000|2021-07-27 09:28:40|2225.89|2217.19|2225.71|2217.01|2226.27|2217.57|2225.36|2216.66|31
1627378130000|2021-07-27 09:28:50|2225.97|2217.27|2227.19|2218.49|2227.65|2218.95|2225.7|2217|35
1627378140000|2021-07-27 09:29:00|2227.09|2218.39|2226.22|2217.52|2227.41|2218.71|2225.91|2217.21|36
1627378150000|2021-07-27 09:29:10|2226.36|2217.66|2226.18|2217.48|2226.63|2217.93|2226.13|2217.43|26
1627378160000|2021-07-27 09:29:20|2226.25|2217.55|2226.67|2217.97|2227.11|2218.41|2226.15|2217.45|38
1627378170000|2021-07-27 09:29:30|2226.68|2217.98|2226.27|2217.57|2226.68|2217.98|2226.16|2217.46|26
1627378180000|2021-07-27 09:29:40|2226.24|2217.54|2225.74|2217.04|2226.26|2217.56|2225.56|2216.86|36
1627378190000|2021-07-27 09:29:50|2225.75|2217.05|2225.8|2217.1|2225.83|2217.13|2225.3|2216.6|32
1627378200000|2021-07-27 09:30:00|2225.84|2217.14|2226.43|2217.73|2226.55|2217.85|2225.78|2217.08|28
1627378210000|2021-07-27 09:30:10|2226.36|2217.66|2227.05|2218.35|2227.05|2218.35|2226.1|2217.4|26
1627378220000|2021-07-27 09:30:20|2227.15|2218.45|2227.77|2219.07|2227.77|2219.07|2226.81|2218.11|36
1627378230000|2021-07-27 09:30:30|2227.19|2218.49|2228.32|2219.62|2228.32|2219.62|2227.08|2218.38|30
1627378240000|2021-07-27 09:30:40|2228.61|2219.91|2228.09|2219.39|2228.7|2220|2227.87|2219.17|30
1627378250000|2021-07-27 09:30:50|2227.85|2219.15|2227.85|2219.15|2227.99|2219.29|2227.59|2218.89|24
1627378260000|2021-07-27 09:31:00|2227.78|2219.08|2227.16|2218.46|2227.85|2219.15|2226.84|2218.14|30
1627378270000|2021-07-27 09:31:10|2227.52|2218.82|2227.37|2218.67|2227.68|2218.98|2227.19|2218.49|35
1627378280000|2021-07-27 09:31:20|2227.5|2218.8|2227.49|2218.79|2227.6|2218.9|2227.19|2218.49|20
1627378290000|2021-07-27 09:31:30|2227.43|2218.73|2226.94|2218.24|2227.5|2218.8|2226.94|2218.24|17
1627378300000|2021-07-27 09:31:40|2226.95|2218.25|2227.37|2218.67|2227.44|2218.74|2226.94|2218.24|24
1627378310000|2021-07-27 09:31:50|2227.29|2218.59|2227.8|2219.1|2227.8|2219.1|2227.22|2218.52|22
1627378320000|2021-07-27 09:32:00|2227.79|2219.09|2227.96|2219.26|2227.97|2219.27|2227.79|2219.09|14
1627378330000|2021-07-27 09:32:10|2227.94|2219.24|2227.93|2219.23|2227.97|2219.27|2227.93|2219.23|10
1627378340000|2021-07-27 09:32:20|2227.81|2219.11|2227.43|2218.73|2227.81|2219.11|2227.33|2218.63|21
1627378350000|2021-07-27 09:32:30|2227.49|2218.79|2225.98|2217.28|2227.49|2218.79|2225.83|2217.13|29
1627378360000|2021-07-27 09:32:40|2225.91|2217.21|2225.85|2217.15|2226.31|2217.61|2225.61|2216.91|28
1627378370000|2021-07-27 09:32:50|2226.37|2217.67|2222.89|2214.19|2226.87|2218.17|2222.81|2214.11|38
1627378380000|2021-07-27 09:33:00|2222.85|2214.15|2223.06|2214.36|2223.36|2214.66|2222.56|2213.86|35
1627378390000|2021-07-27 09:33:10|2223.04|2214.34|2224.99|2216.29|2225.21|2216.51|2223.04|2214.34|40
1627378400000|2021-07-27 09:33:20|2225.13|2216.43|2225.37|2216.67|2225.64|2216.94|2224.07|2215.37|36
1627378410000|2021-07-27 09:33:30|2224.8|2216.1|2223.69|2214.99|2224.8|2216.1|2223.62|2214.92|28
1627378420000|2021-07-27 09:33:40|2223.68|2214.98|2223.17|2214.47|2223.68|2214.98|2223.16|2214.46|19
1627378430000|2021-07-27 09:33:50|2222.82|2214.12|2222.19|2213.49|2222.82|2214.12|2221.33|2212.63|20
1627378440000|2021-07-27 09:34:00|2222.46|2213.76|2222.19|2213.49|2222.69|2213.99|2221.74|2213.04|27
1627378450000|2021-07-27 09:34:10|2222.28|2213.58|2223.34|2214.64|2223.34|2214.64|2222.28|2213.58|25
1627378460000|2021-07-27 09:34:20|2223.73|2215.03|2223.42|2214.72|2223.88|2215.18|2222.96|2214.26|26
1627378470000|2021-07-27 09:34:30|2223.62|2214.92|2223.95|2215.25|2224.42|2215.72|2223.36|2214.66|32
1627378480000|2021-07-27 09:34:40|2223.99|2215.29|2224.06|2215.36|2224.42|2215.72|2223.95|2215.25|28
1627378490000|2021-07-27 09:34:50|2223.61|2214.91|2223.97|2215.27|2224.54|2215.84|2222.9|2214.2|29
1627378500000|2021-07-27 09:35:00|2223.94|2215.24|2225.11|2216.41|2225.59|2216.89|2223.53|2214.83|31
1627378510000|2021-07-27 09:35:10|2225.17|2216.47|2225.82|2217.12|2225.82|2217.12|2224.64|2215.94|30
1627378520000|2021-07-27 09:35:20|2226.34|2217.64|2225.87|2217.17|2226.34|2217.64|2225.55|2216.85|16
1627378530000|2021-07-27 09:35:30|2225.88|2217.18|2226.41|2217.71|2227.18|2218.48|2225.88|2217.18|32
1627378540000|2021-07-27 09:35:40|2226.45|2217.75|2226.26|2217.56|2226.57|2217.87|2225.88|2217.18|29
1627378550000|2021-07-27 09:35:50|2225.94|2217.24|2226.28|2217.58|2226.91|2218.21|2225.94|2217.24|32
1627378560000|2021-07-27 09:36:00|2226.26|2217.56|2225.49|2216.79|2226.26|2217.56|2225.18|2216.48|33
1627378570000|2021-07-27 09:36:10|2225.25|2216.55|2225.51|2216.81|2225.78|2217.08|2224.97|2216.27|32
1627378580000|2021-07-27 09:36:20|2225.3|2216.6|2225.59|2216.89|2225.59|2216.89|2224.98|2216.28|34
1627378590000|2021-07-27 09:36:30|2225.25|2216.55|2226.35|2217.65|2226.38|2217.68|2225.25|2216.55|29
1627378600000|2021-07-27 09:36:40|2226.32|2217.62|2226.25|2217.55|2227.05|2218.35|2226.13|2217.43|23
1627378610000|2021-07-27 09:36:50|2226.52|2217.82|2226.69|2217.99|2227.05|2218.35|2226.35|2217.65|25
1627378620000|2021-07-27 09:37:00|2226.72|2218.02|2226.81|2218.11|2227.7|2219|2226.48|2217.78|27
1627378630000|2021-07-27 09:37:10|2226.82|2218.12|2227|2218.3|2227.5|2218.8|2226.22|2217.52|28
1627378640000|2021-07-27 09:37:20|2227.02|2218.32|2228.94|2220.24|2228.98|2220.28|2226.51|2217.81|33
1627378650000|2021-07-27 09:37:30|2227.85|2219.15|2228.48|2219.78|2229.07|2220.37|2227.85|2219.15|34
1627378660000|2021-07-27 09:37:40|2228.69|2219.99|2229.24|2220.54|2229.64|2220.94|2228.28|2219.58|30
1627378670000|2021-07-27 09:37:50|2229.26|2220.56|2229.4|2220.7|2229.48|2220.78|2227.71|2219.01|16
1627378680000|2021-07-27 09:38:00|2229.47|2220.77|2229.25|2220.55|2229.65|2220.95|2227.83|2219.13|23
1627378690000|2021-07-27 09:38:10|2229.16|2220.46|2230.81|2222.11|2231.01|2222.31|2229.14|2220.44|19
1627378700000|2021-07-27 09:38:20|2230.78|2222.08|2229.92|2221.22|2230.92|2222.22|2229.92|2221.22|28
1627378710000|2021-07-27 09:38:30|2229.88|2221.18|2229.88|2221.18|2230.02|2221.32|2229.81|2221.11|31
1627378720000|2021-07-27 09:38:40|2229.93|2221.23|2231.2|2222.5|2231.21|2222.51|2229.41|2220.71|32
1627378730000|2021-07-27 09:38:50|2231.42|2222.72|2230.51|2221.81|2231.42|2222.72|2230.5|2221.8|34
1627378740000|2021-07-27 09:39:00|2230.63|2221.93|2231.57|2222.87|2231.77|2223.07|2230.63|2221.93|32
1627378750000|2021-07-27 09:39:10|2231.56|2222.86|2231.68|2222.98|2231.85|2223.15|2231.24|2222.54|32
1627378760000|2021-07-27 09:39:20|2231.91|2223.21|2231.5|2222.8|2231.91|2223.21|2231.07|2222.37|27
1627378770000|2021-07-27 09:39:30|2231.49|2222.79|2231.56|2222.86|2231.86|2223.16|2231.48|2222.78|25
1627378780000|2021-07-27 09:39:40|2231.51|2222.81|2231.73|2223.03|2231.8|2223.1|2231.51|2222.81|29
1627378790000|2021-07-27 09:39:50|2231.74|2223.04|2231.21|2222.51|2231.92|2223.22|2231.21|2222.51|30
1627378800000|2021-07-27 09:40:00|2231.36|2222.66|2231.44|2222.74|2231.44|2222.74|2231.18|2222.48|29
1627378810000|2021-07-27 09:40:10|2231.77|2223.07|2231.63|2222.93|2232.12|2223.42|2231.46|2222.76|32
1627378820000|2021-07-27 09:40:20|2231.55|2222.85|2231.58|2222.88|2232.2|2223.5|2231.48|2222.78|25
1627378830000|2021-07-27 09:40:30|2231.62|2222.92|2231.66|2222.96|2232.2|2223.5|2231.62|2222.92|24
1627378840000|2021-07-27 09:40:40|2232.2|2223.5|2231.87|2223.17|2232.2|2223.5|2231.68|2222.98|27
1627378850000|2021-07-27 09:40:50|2231.83|2223.13|2231.76|2223.06|2232.48|2223.78|2231.62|2222.92|37
1627378860000|2021-07-27 09:41:00|2231.98|2223.28|2232.94|2224.24|2233.33|2224.63|2231.54|2222.84|37
1627378870000|2021-07-27 09:41:10|2232.92|2224.22|2233.22|2224.52|2233.27|2224.57|2232.89|2224.19|36
1627378880000|2021-07-27 09:41:20|2233.29|2224.59|2235.31|2226.61|2235.4|2226.7|2233.26|2224.56|36
1627378890000|2021-07-27 09:41:30|2235.28|2226.58|2233.87|2225.17|2235.28|2226.58|2233.27|2224.57|38
1627378900000|2021-07-27 09:41:40|2233.94|2225.24|2233.2|2224.5|2234.07|2225.37|2232.91|2224.21|33
1627378910000|2021-07-27 09:41:50|2232.98|2224.28|2233.63|2224.93|2233.74|2225.04|2232.97|2224.27|36
1627378920000|2021-07-27 09:42:00|2233.67|2224.97|2233.78|2225.08|2233.83|2225.13|2233.6|2224.9|35
1627378930000|2021-07-27 09:42:10|2233.81|2225.11|2235.23|2226.53|2235.23|2226.53|2233.75|2225.05|33
1627378940000|2021-07-27 09:42:20|2235.02|2226.32|2235.05|2226.35|2235.44|2226.74|2234.88|2226.18|33
1627378950000|2021-07-27 09:42:30|2234.92|2226.22|2235.74|2227.04|2235.74|2227.04|2234.92|2226.22|30
1627378960000|2021-07-27 09:42:40|2235.71|2227.01|2235.99|2227.29|2236.06|2227.36|2235.71|2227.01|26
1627378970000|2021-07-27 09:42:50|2235.98|2227.28|2234.62|2225.92|2236.08|2227.38|2234.49|2225.79|31
1627378980000|2021-07-27 09:43:00|2234.53|2225.83|2233.95|2225.25|2234.7|2226|2232.95|2224.25|29
1627378990000|2021-07-27 09:43:10|2233.92|2225.22|2235.29|2226.59|2235.32|2226.62|2233.83|2225.13|31
1627379000000|2021-07-27 09:43:20|2235.31|2226.61|2237.62|2228.92|2237.91|2229.21|2235.31|2226.61|37
1627379010000|2021-07-27 09:43:30|2237.63|2228.93|2238.13|2229.43|2238.96|2230.26|2237.49|2228.79|37
1627379020000|2021-07-27 09:43:40|2238.34|2229.64|2239.31|2230.61|2240.35|2231.65|2238.34|2229.64|36
1627379030000|2021-07-27 09:43:50|2239.43|2230.73|2239.72|2231.02|2239.74|2231.04|2239.1|2230.4|36
1627379040000|2021-07-27 09:44:00|2239.71|2231.01|2236.91|2228.21|2239.71|2231.01|2236.91|2228.21|38
1627379050000|2021-07-27 09:44:10|2236.73|2228.03|2238.64|2229.94|2238.64|2229.94|2236.73|2228.03|33
1627379060000|2021-07-27 09:44:20|2238.72|2230.02|2238.93|2230.23|2238.93|2230.23|2238.4|2229.7|30
1627379070000|2021-07-27 09:44:30|2238.94|2230.24|2240.16|2231.46|2240.16|2231.46|2238.88|2230.18|33
1627379080000|2021-07-27 09:44:40|2240.17|2231.47|2240.54|2231.84|2240.59|2231.89|2240.17|2231.47|33
1627379090000|2021-07-27 09:44:50|2240.51|2231.81|2239.36|2230.66|2240.59|2231.89|2239.03|2230.33|39
1627379100000|2021-07-27 09:45:00|2239.55|2230.85|2240.52|2231.82|2240.73|2232.03|2239.55|2230.85|37
1627379110000|2021-07-27 09:45:10|2240.46|2231.76|2239.56|2230.86|2240.46|2231.76|2239.48|2230.78|37
1627379120000|2021-07-27 09:45:20|2239.48|2230.78|2237.89|2229.19|2239.51|2230.81|2237.76|2229.06|36
1627379130000|2021-07-27 09:45:30|2237.86|2229.16|2237.37|2228.67|2237.86|2229.16|2237.33|2228.63|32
1627379140000|2021-07-27 09:45:40|2237.08|2228.38|2237.61|2228.91|2237.7|2229|2236.99|2228.29|30
1627379150000|2021-07-27 09:45:50|2237.62|2228.92|2238.8|2230.1|2238.91|2230.21|2237.61|2228.91|32
1627379160000|2021-07-27 09:46:00|2239|2230.3|2239.96|2231.26|2240.08|2231.38|2238.93|2230.23|35
1627379170000|2021-07-27 09:46:10|2239.84|2231.14|2240.03|2231.33|2240.23|2231.53|2239.84|2231.14|35
1627379180000|2021-07-27 09:46:20|2239.96|2231.26|2238.79|2230.09|2239.96|2231.26|2238.75|2230.05|32
1627379190000|2021-07-27 09:46:30|2238.87|2230.17|2238.62|2229.92|2239.09|2230.39|2238.62|2229.92|34
1627379200000|2021-07-27 09:46:40|2238.61|2229.91|2238.97|2230.27|2239.32|2230.62|2238.48|2229.78|27
1627379210000|2021-07-27 09:46:50|2238.96|2230.26|2238.87|2230.17|2239.04|2230.34|2238.87|2230.17|19
1627379220000|2021-07-27 09:47:00|2238.83|2230.13|2237.28|2228.58|2238.99|2230.29|2236.97|2228.27|34
1627379230000|2021-07-27 09:47:10|2237.29|2228.59|2236.1|2227.4|2237.34|2228.64|2235.76|2227.06|32
1627379240000|2021-07-27 09:47:20|2236.12|2227.42|2237.81|2229.11|2238.01|2229.31|2236.12|2227.42|35
1627379250000|2021-07-27 09:47:30|2237.78|2229.08|2236.87|2228.17|2237.78|2229.08|2236.81|2228.11|28
1627379260000|2021-07-27 09:47:40|2236.8|2228.1|2237.19|2228.49|2237.4|2228.7|2236.67|2227.97|29
1627379270000|2021-07-27 09:47:50|2237.33|2228.63|2237.29|2228.59|2237.36|2228.66|2236.93|2228.23|32
1627379280000|2021-07-27 09:48:00|2237.28|2228.58|2238.96|2230.26|2239.03|2230.33|2237.26|2228.56|31
1627379290000|2021-07-27 09:48:10|2238.95|2230.25|2239.13|2230.43|2239.3|2230.6|2237.29|2228.59|32
1627379300000|2021-07-27 09:48:20|2239.2|2230.5|2239.37|2230.67|2239.43|2230.73|2239.15|2230.45|29
1627379310000|2021-07-27 09:48:30|2239.38|2230.68|2239.44|2230.74|2239.48|2230.78|2239.3|2230.6|34
1627379320000|2021-07-27 09:48:40|2239.45|2230.75|2239.72|2231.02|2239.8|2231.1|2239.37|2230.67|32
1627379330000|2021-07-27 09:48:50|2239.73|2231.03|2240.19|2231.49|2240.22|2231.52|2239.61|2230.91|30
1627379340000|2021-07-27 09:49:00|2240.22|2231.52|2240.84|2232.14|2241.02|2232.32|2239.97|2231.27|33
1627379350000|2021-07-27 09:49:10|2240.83|2232.13|2241.45|2232.75|2241.59|2232.89|2240.09|2231.39|32
1627379360000|2021-07-27 09:49:20|2241.3|2232.6|2241.59|2232.89|2241.83|2233.13|2240.34|2231.64|33
1627379370000|2021-07-27 09:49:30|2241.63|2232.93|2243.04|2234.34|2243.05|2234.35|2241.63|2232.93|30
1627379380000|2021-07-27 09:49:40|2242.92|2234.22|2243.22|2234.52|2243.3|2234.6|2242.8|2234.1|29
1627379390000|2021-07-27 09:49:50|2243.65|2234.95|2243.34|2234.64|2243.97|2235.27|2243.14|2234.44|27
1627379400000|2021-07-27 09:50:00|2243.29|2234.59|2242.77|2234.07|2243.29|2234.59|2242.72|2234.02|21
1627379410000|2021-07-27 09:50:10|2242.76|2234.06|2242.57|2233.87|2242.76|2234.06|2242.44|2233.74|19
1627379420000|2021-07-27 09:50:20|2242.53|2233.83|2242.65|2233.95|2242.69|2233.99|2242.49|2233.79|16
1627379430000|2021-07-27 09:50:30|2242.64|2233.94|2242.78|2234.08|2242.78|2234.08|2242.62|2233.92|10
1627379440000|2021-07-27 09:50:40|2243.01|2234.31|2243.12|2234.42|2243.27|2234.57|2243.01|2234.31|31
1627379450000|2021-07-27 09:50:50|2243.05|2234.35|2243.01|2234.31|2243.14|2234.44|2242.92|2234.22|27
1627379460000|2021-07-27 09:51:00|2242.99|2234.29|2243.15|2234.45|2243.22|2234.52|2242.9|2234.2|32
1627379470000|2021-07-27 09:51:10|2243.16|2234.46|2244.06|2235.36|2244.13|2235.43|2243.14|2234.44|28
1627379480000|2021-07-27 09:51:20|2243.99|2235.29|2244.15|2235.45|2244.34|2235.64|2243.31|2234.61|34
1627379490000|2021-07-27 09:51:30|2244.13|2235.43|2243.87|2235.17|2244.26|2235.56|2243.74|2235.04|35
1627379500000|2021-07-27 09:51:40|2244.05|2235.35|2244.27|2235.57|2244.27|2235.57|2243.79|2235.09|26
1627379510000|2021-07-27 09:51:50|2244.1|2235.4|2244.22|2235.52|2244.25|2235.55|2243.8|2235.1|34
1627379520000|2021-07-27 09:52:00|2244.18|2235.48|2244.14|2235.44|2244.33|2235.63|2243.52|2234.82|25
1627379530000|2021-07-27 09:52:10|2244.18|2235.48|2244.42|2235.72|2244.42|2235.72|2243.99|2235.29|29
1627379540000|2021-07-27 09:52:20|2244.39|2235.69|2244.61|2235.91|2244.66|2235.96|2244.39|2235.69|30
1627379550000|2021-07-27 09:52:30|2244.64|2235.94|2244.72|2236.02|2244.82|2236.12|2244.61|2235.91|24
1627379560000|2021-07-27 09:52:40|2244.73|2236.03|2244.91|2236.21|2244.96|2236.26|2244.61|2235.91|28
1627379570000|2021-07-27 09:52:50|2244.9|2236.2|2246.28|2237.58|2246.68|2237.98|2244.84|2236.14|33
1627379580000|2021-07-27 09:53:00|2245.54|2236.84|2243.93|2235.23|2245.75|2237.05|2243.93|2235.23|37
1627379590000|2021-07-27 09:53:10|2243.86|2235.16|2243.78|2235.08|2243.98|2235.28|2243.66|2234.96|28
1627379600000|2021-07-27 09:53:20|2243.79|2235.09|2242.76|2234.06|2243.83|2235.13|2242.58|2233.88|31
1627379610000|2021-07-27 09:53:30|2242.82|2234.12|2242.18|2233.48|2243.02|2234.32|2242.15|2233.45|25
1627379620000|2021-07-27 09:53:40|2242.11|2233.41|2241.18|2232.48|2242.11|2233.41|2241.14|2232.44|26
1627379630000|2021-07-27 09:53:50|2241.22|2232.52|2240.51|2231.81|2241.22|2232.52|2240.51|2231.81|29
1627379640000|2021-07-27 09:54:00|2240.5|2231.8|2242.22|2233.52|2242.22|2233.52|2240.5|2231.8|31
1627379650000|2021-07-27 09:54:10|2242.48|2233.78|2243.57|2234.87|2243.7|2235|2242.48|2233.78|33
1627379660000|2021-07-27 09:54:20|2243.55|2234.85|2243.67|2234.97|2244.57|2235.87|2243.55|2234.85|36
1627379670000|2021-07-27 09:54:30|2243.68|2234.98|2243.76|2235.06|2244.67|2235.97|2243.55|2234.85|36
1627379680000|2021-07-27 09:54:40|2243.75|2235.05|2242.71|2234.01|2243.75|2235.05|2242.58|2233.88|36
1627379690000|2021-07-27 09:54:50|2242.58|2233.88|2242.21|2233.51|2242.61|2233.91|2242.09|2233.39|36
1627379700000|2021-07-27 09:55:00|2242.24|2233.54|2241.93|2233.23|2242.45|2233.75|2241.78|2233.08|35
1627379710000|2021-07-27 09:55:10|2241.81|2233.11|2242.11|2233.41|2242.13|2233.43|2241.67|2232.97|35
1627379720000|2021-07-27 09:55:20|2242.07|2233.37|2242.21|2233.51|2242.9|2234.2|2242.07|2233.37|32
1627379730000|2021-07-27 09:55:30|2242.22|2233.52|2242.76|2234.06|2242.91|2234.21|2242.09|2233.39|37
1627379740000|2021-07-27 09:55:40|2242.71|2234.01|2241.75|2233.05|2242.86|2234.16|2241.75|2233.05|33
1627379750000|2021-07-27 09:55:50|2241.81|2233.11|2240.92|2232.22|2241.86|2233.16|2240.9|2232.2|34
1627379760000|2021-07-27 09:56:00|2240.9|2232.2|2241.04|2232.34|2241.1|2232.4|2240.59|2231.89|36
1627379770000|2021-07-27 09:56:10|2240.96|2232.26|2240.46|2231.76|2241.04|2232.34|2240.45|2231.75|32
1627379780000|2021-07-27 09:56:20|2240.68|2231.98|2239.91|2231.21|2240.68|2231.98|2239.71|2231.01|35
1627379790000|2021-07-27 09:56:30|2239.88|2231.18|2239.93|2231.23|2239.96|2231.26|2239.64|2230.94|31
1627379800000|2021-07-27 09:56:40|2239.96|2231.26|2239.81|2231.11|2239.96|2231.26|2239.72|2231.02|27
1627379810000|2021-07-27 09:56:50|2239.76|2231.06|2239.57|2230.87|2239.81|2231.11|2239.53|2230.83|33
1627379820000|2021-07-27 09:57:00|2239.53|2230.83|2238.6|2229.9|2239.96|2231.26|2238.6|2229.9|37
1627379830000|2021-07-27 09:57:10|2238.67|2229.97|2238.64|2229.94|2238.98|2230.28|2237.99|2229.29|37
1627379840000|2021-07-27 09:57:20|2238.63|2229.93|2238.92|2230.22|2238.99|2230.29|2238.18|2229.48|34
1627379850000|2021-07-27 09:57:30|2238.55|2229.85|2239.41|2230.71|2239.5|2230.8|2238.27|2229.57|33
1627379860000|2021-07-27 09:57:40|2239.4|2230.7|2239.29|2230.59|2239.53|2230.83|2239.04|2230.34|27
1627379870000|2021-07-27 09:57:50|2239.31|2230.61|2238.81|2230.11|2239.31|2230.61|2238.81|2230.11|29
1627379880000|2021-07-27 09:58:00|2238.8|2230.1|2238.9|2230.2|2238.9|2230.2|2238.8|2230.1|12
1627379890000|2021-07-27 09:58:10|2238.89|2230.19|2238.47|2229.77|2238.89|2230.19|2238.47|2229.77|13
1627379900000|2021-07-27 09:58:20|2238.55|2229.85|2238.55|2229.85|2238.55|2229.85|2238.47|2229.77|9
1627379910000|2021-07-27 09:58:30|2238.47|2229.77|2238.68|2229.98|2239.55|2230.85|2238.47|2229.77|18
1627379920000|2021-07-27 09:58:40|2238.24|2229.54|2238.74|2230.04|2238.98|2230.28|2238.24|2229.54|15
1627379930000|2021-07-27 09:58:50|2238.5|2229.8|2239.09|2230.39|2239.5|2230.8|2238.48|2229.78|33
1627379940000|2021-07-27 09:59:00|2239.12|2230.42|2240.08|2231.38|2240.14|2231.44|2238.96|2230.26|38
1627379950000|2021-07-27 09:59:10|2240|2231.3|2240.4|2231.7|2240.41|2231.71|2239.51|2230.81|35
1627379960000|2021-07-27 09:59:20|2240.47|2231.77|2240.5|2231.8|2240.72|2232.02|2240.22|2231.52|33
1627379970000|2021-07-27 09:59:30|2240.52|2231.82|2241.37|2232.67|2241.47|2232.77|2240.52|2231.82|30
1627379980000|2021-07-27 09:59:40|2241.44|2232.74|2241.99|2233.29|2242|2233.3|2240.64|2231.94|24
1627379990000|2021-07-27 09:59:50|2241.53|2232.83|2240.54|2231.84|2241.89|2233.19|2240.53|2231.83|29
1627380000000|2021-07-27 10:00:00|2240.48|2231.78|2240.09|2231.39|2240.59|2231.89|2239.19|2230.49|25
1627380010000|2021-07-27 10:00:10|2240.1|2231.4|2238.53|2229.83|2240.29|2231.59|2238.53|2229.83|39
1627380020000|2021-07-27 10:00:20|2238.59|2229.89|2236.67|2227.97|2238.59|2229.89|2236.63|2227.93|35
1627380030000|2021-07-27 10:00:30|2236.76|2228.06|2237.72|2229.02|2238.3|2229.6|2236.6|2227.9|36
1627380040000|2021-07-27 10:00:40|2237.7|2229|2237.8|2229.1|2238.16|2229.46|2237.7|2229|37
1627380050000|2021-07-27 10:00:50|2237.84|2229.14|2237.57|2228.87|2238.16|2229.46|2237.53|2228.83|29
1627380060000|2021-07-27 10:01:00|2237.58|2228.88|2238.85|2230.15|2239.03|2230.33|2237.58|2228.88|33
1627380070000|2021-07-27 10:01:10|2238.88|2230.18|2239.22|2230.52|2239.6|2230.9|2238.88|2230.18|21
1627380080000|2021-07-27 10:01:20|2239.21|2230.51|2238|2229.3|2239.5|2230.8|2238|2229.3|32
1627380090000|2021-07-27 10:01:30|2238.04|2229.34|2236.78|2228.08|2238.07|2229.37|2236.65|2227.95|34
1627380100000|2021-07-27 10:01:40|2236.77|2228.07|2236.57|2227.87|2236.78|2228.08|2236.57|2227.87|22
1627380110000|2021-07-27 10:01:50|2236.56|2227.86|2234.3|2225.6|2236.58|2227.88|2234.23|2225.53|34
1627380120000|2021-07-27 10:02:00|2234.21|2225.51|2234.43|2225.73|2234.45|2225.75|2233.64|2224.94|31
1627380130000|2021-07-27 10:02:10|2234.46|2225.76|2233.95|2225.25|2234.46|2225.76|2233.8|2225.1|35
1627380140000|2021-07-27 10:02:20|2234.07|2225.37|2235.21|2226.51|2235.38|2226.68|2233.97|2225.27|38
1627380150000|2021-07-27 10:02:30|2235.25|2226.55|2236.23|2227.53|2236.23|2227.53|2235.16|2226.46|27
1627380160000|2021-07-27 10:02:40|2236.25|2227.55|2236.54|2227.84|2236.73|2228.03|2236.15|2227.45|19
1627380170000|2021-07-27 10:02:50|2236.8|2228.1|2236.81|2228.11|2236.98|2228.28|2236.55|2227.85|25
1627380180000|2021-07-27 10:03:00|2236.84|2228.14|2237.21|2228.51|2237.21|2228.51|2236.64|2227.94|24
1627380190000|2021-07-27 10:03:10|2237.2|2228.5|2237.43|2228.73|2237.48|2228.78|2237.19|2228.49|27
1627380200000|2021-07-27 10:03:20|2237.46|2228.76|2237.42|2228.72|2237.52|2228.82|2237.2|2228.5|15
1627380210000|2021-07-27 10:03:30|2237.58|2228.88|2236.89|2228.19|2238.31|2229.61|2236.89|2228.19|35
1627380220000|2021-07-27 10:03:40|2237.04|2228.34|2237.13|2228.43|2237.63|2228.93|2236.85|2228.15|27
1627380230000|2021-07-27 10:03:50|2237.1|2228.4|2237.35|2228.65|2237.55|2228.85|2237.03|2228.33|34
1627380240000|2021-07-27 10:04:00|2237.26|2228.56|2236.97|2228.27|2237.51|2228.81|2236.97|2228.27|31
1627380250000|2021-07-27 10:04:10|2237.03|2228.33|2238.15|2229.45|2238.15|2229.45|2237.03|2228.33|27
1627380260000|2021-07-27 10:04:20|2238.16|2229.46|2238.32|2229.62|2238.32|2229.62|2237.97|2229.27|16
1627380270000|2021-07-27 10:04:30|2238.35|2229.65|2237.96|2229.26|2238.35|2229.65|2237.65|2228.95|15
1627380280000|2021-07-27 10:04:40|2237.93|2229.23|2237.69|2228.99|2237.93|2229.23|2237.65|2228.95|22
1627380290000|2021-07-27 10:04:50|2237.67|2228.97|2237.69|2228.99|2237.69|2228.99|2237.67|2228.97|4
1627380300000|2021-07-27 10:05:00|2237.67|2228.97|2237.36|2228.66|2238.35|2229.65|2237.36|2228.66|15
1627380310000|2021-07-27 10:05:10|2237.32|2228.62|2236.47|2227.77|2237.39|2228.69|2236.47|2227.77|28
1627380320000|2021-07-27 10:05:20|2236.5|2227.8|2236.42|2227.72|2236.98|2228.28|2236.33|2227.63|32
1627380330000|2021-07-27 10:05:30|2236.43|2227.73|2237.16|2228.46|2237.69|2228.99|2236.08|2227.38|34
1627380340000|2021-07-27 10:05:40|2237.05|2228.35|2236.48|2227.78|2237.59|2228.89|2236.48|2227.78|33
1627380350000|2021-07-27 10:05:50|2237.2|2228.5|2235.11|2226.41|2237.2|2228.5|2234.95|2226.25|35
1627380360000|2021-07-27 10:06:00|2235.13|2226.43|2235.11|2226.41|2235.29|2226.59|2234.6|2225.9|33
1627380370000|2021-07-27 10:06:10|2235.1|2226.4|2234.86|2226.16|2235.29|2226.59|2234.77|2226.07|32
1627380380000|2021-07-27 10:06:20|2235.08|2226.38|2235.03|2226.33|2235.3|2226.6|2234.81|2226.11|31
1627380390000|2021-07-27 10:06:30|2235.27|2226.57|2235.09|2226.39|2235.31|2226.61|2234.85|2226.15|27
1627380400000|2021-07-27 10:06:40|2235.11|2226.41|2235.25|2226.55|2235.25|2226.55|2235.08|2226.38|15
1627380410000|2021-07-27 10:06:50|2235.24|2226.54|2236.49|2227.79|2236.57|2227.87|2235.09|2226.39|14
1627380420000|2021-07-27 10:07:00|2236.59|2227.89|2236.23|2227.53|2237.1|2228.4|2236|2227.3|27
1627380430000|2021-07-27 10:07:10|2236.41|2227.71|2236.7|2228|2236.79|2228.09|2236.41|2227.71|20
1627380440000|2021-07-27 10:07:20|2236.72|2228.02|2237|2228.3|2237|2228.3|2236.61|2227.91|24
1627380450000|2021-07-27 10:07:30|2236.99|2228.29|2236.72|2228.02|2237.38|2228.68|2236.67|2227.97|22
1627380460000|2021-07-27 10:07:40|2236.66|2227.96|2236|2227.3|2236.88|2228.18|2235.79|2227.09|35
1627380470000|2021-07-27 10:07:50|2235.99|2227.29|2235.06|2226.36|2235.99|2227.29|2234.79|2226.09|32
1627380480000|2021-07-27 10:08:00|2235.01|2226.31|2234.67|2225.97|2235.01|2226.31|2234.58|2225.88|32
1627380490000|2021-07-27 10:08:10|2234.66|2225.96|2234.83|2226.13|2234.9|2226.2|2234.66|2225.96|23
1627380500000|2021-07-27 10:08:20|2234.76|2226.06|2235|2226.3|2235.03|2226.33|2234.69|2225.99|29
1627380510000|2021-07-27 10:08:30|2234.94|2226.24|2235.61|2226.91|2235.89|2227.19|2234.84|2226.14|24
1627380520000|2021-07-27 10:08:40|2235.72|2227.02|2236.14|2227.44|2236.32|2227.62|2235.72|2227.02|28
1627380530000|2021-07-27 10:08:50|2236.03|2227.33|2234.85|2226.15|2236.05|2227.35|2234.64|2225.94|30
1627380540000|2021-07-27 10:09:00|2234.83|2226.13|2233.84|2225.14|2234.95|2226.25|2233.84|2225.14|34
1627380550000|2021-07-27 10:09:10|2233.78|2225.08|2233.99|2225.29|2234.37|2225.67|2232.95|2224.25|37
1627380560000|2021-07-27 10:09:20|2233.97|2225.27|2234|2225.3|2234.17|2225.47|2233.64|2224.94|35
1627380570000|2021-07-27 10:09:30|2233.7|2225|2234.72|2226.02|2234.9|2226.2|2233.64|2224.94|37
1627380580000|2021-07-27 10:09:40|2234.73|2226.03|2235.51|2226.81|2235.72|2227.02|2234.73|2226.03|36
1627380590000|2021-07-27 10:09:50|2235.49|2226.79|2235.65|2226.95|2235.73|2227.03|2235.36|2226.66|23
1627380600000|2021-07-27 10:10:00|2235.73|2227.03|2234.64|2225.94|2235.75|2227.05|2234.64|2225.94|26
1627380610000|2021-07-27 10:10:10|2234.61|2225.91|2234.25|2225.55|2234.61|2225.91|2233.96|2225.26|27
1627380620000|2021-07-27 10:10:20|2234.41|2225.71|2234.63|2225.93|2234.64|2225.94|2234.24|2225.54|33
1627380630000|2021-07-27 10:10:30|2234.62|2225.92|2234.57|2225.87|2234.64|2225.94|2234.5|2225.8|22
1627380640000|2021-07-27 10:10:40|2234.53|2225.83|2234.92|2226.22|2235.06|2226.36|2234.5|2225.8|32
1627380650000|2021-07-27 10:10:50|2234.93|2226.23|2234.03|2225.33|2234.93|2226.23|2233.85|2225.15|23
1627380660000|2021-07-27 10:11:00|2233.99|2225.29|2234.02|2225.32|2234.5|2225.8|2233.97|2225.27|35
1627380670000|2021-07-27 10:11:10|2234.04|2225.34|2234.14|2225.44|2234.25|2225.55|2233.89|2225.19|32
1627380680000|2021-07-27 10:11:20|2233.88|2225.18|2233.98|2225.28|2234.14|2225.44|2233.85|2225.15|34
1627380690000|2021-07-27 10:11:30|2233.99|2225.29|2234.14|2225.44|2234.34|2225.64|2233.92|2225.22|36
1627380700000|2021-07-27 10:11:40|2234.08|2225.38|2234.52|2225.82|2235.19|2226.49|2234.08|2225.38|38
1627380710000|2021-07-27 10:11:50|2234.59|2225.89|2233.55|2224.85|2234.8|2226.1|2233.5|2224.8|33
1627380720000|2021-07-27 10:12:00|2233.52|2224.82|2235.07|2226.37|2235.66|2226.96|2233.52|2224.82|37
1627380730000|2021-07-27 10:12:10|2235.09|2226.39|2234.4|2225.7|2235.09|2226.39|2234.4|2225.7|34
1627380740000|2021-07-27 10:12:20|2234.57|2225.87|2234.27|2225.57|2234.67|2225.97|2234.22|2225.52|36
1627380750000|2021-07-27 10:12:30|2234.46|2225.76|2233.69|2224.99|2234.46|2225.76|2233.48|2224.78|36
1627380760000|2021-07-27 10:12:40|2233.67|2224.97|2233.72|2225.02|2233.79|2225.09|2233.5|2224.8|12
1627380770000|2021-07-27 10:12:50|2233.77|2225.07|2233.83|2225.13|2233.83|2225.13|2233.74|2225.04|21
1627380780000|2021-07-27 10:13:00|2234.06|2225.36|2234.39|2225.69|2234.72|2226.02|2234.06|2225.36|27
1627380790000|2021-07-27 10:13:10|2234.46|2225.76|2234.39|2225.69|2234.46|2225.76|2234.39|2225.69|6
1627380800000|2021-07-27 10:13:20|2234.4|2225.7|2234.3|2225.6|2234.4|2225.7|2234.3|2225.6|5
1627380810000|2021-07-27 10:13:30|2234.39|2225.69|2233.89|2225.19|2234.4|2225.7|2233.89|2225.19|7
1627380820000|2021-07-27 10:13:40|2233.73|2225.03|2233.43|2224.73|2233.73|2225.03|2233.21|2224.51|27
1627380830000|2021-07-27 10:13:50|2233.47|2224.77|2233.37|2224.67|2233.48|2224.78|2232.93|2224.23|29
1627380840000|2021-07-27 10:14:00|2233.29|2224.59|2232.83|2224.13|2233.38|2224.68|2232.66|2223.96|36
1627380850000|2021-07-27 10:14:10|2232.81|2224.11|2233|2224.3|2233.52|2224.82|2232.72|2224.02|34
1627380860000|2021-07-27 10:14:20|2233.02|2224.32|2232.49|2223.79|2233.02|2224.32|2232.24|2223.54|32
1627380870000|2021-07-27 10:14:30|2232.42|2223.72|2232.41|2223.71|2232.6|2223.9|2231.8|2223.1|34
1627380880000|2021-07-27 10:14:40|2232.36|2223.66|2232.88|2224.18|2233.14|2224.44|2232.29|2223.59|34
1627380890000|2021-07-27 10:14:50|2232.94|2224.24|2232.96|2224.26|2233.3|2224.6|2232.81|2224.11|34
1627380900000|2021-07-27 10:15:00|2232.92|2224.22|2232.86|2224.16|2233.36|2224.66|2232.86|2224.16|31
1627380910000|2021-07-27 10:15:10|2232.9|2224.2|2233.24|2224.54|2233.49|2224.79|2232.77|2224.07|30
1627380920000|2021-07-27 10:15:20|2233.35|2224.65|2233.18|2224.48|2233.35|2224.65|2232.84|2224.14|27
1627380930000|2021-07-27 10:15:30|2232.96|2224.26|2232.55|2223.85|2233.21|2224.51|2232.55|2223.85|35
1627380940000|2021-07-27 10:15:40|2232.3|2223.6|2232.98|2224.28|2233.35|2224.65|2232.3|2223.6|27
1627380950000|2021-07-27 10:15:50|2233.05|2224.35|2233.58|2224.88|2233.63|2224.93|2232.49|2223.79|31
1627380960000|2021-07-27 10:16:00|2233.64|2224.94|2235.06|2226.36|2235.42|2226.72|2233.56|2224.86|38
1627380970000|2021-07-27 10:16:10|2235.05|2226.35|2235.06|2226.36|2235.64|2226.94|2234.58|2225.88|31
1627380980000|2021-07-27 10:16:20|2235.1|2226.4|2234.22|2225.52|2235.1|2226.4|2234.22|2225.52|29
1627380990000|2021-07-27 10:16:30|2234.24|2225.54|2233.93|2225.23|2234.42|2225.72|2233.92|2225.22|29
1627381000000|2021-07-27 10:16:40|2233.88|2225.18|2234.84|2226.14|2234.86|2226.16|2233.85|2225.15|25
1627381010000|2021-07-27 10:16:50|2234.86|2226.16|2235.16|2226.46|2235.16|2226.46|2234.68|2225.98|27
1627381020000|2021-07-27 10:17:00|2234.85|2226.15|2235.31|2226.61|2235.42|2226.72|2234.85|2226.15|35
1627381030000|2021-07-27 10:17:10|2235.1|2226.4|2234.79|2226.09|2235.11|2226.41|2234.5|2225.8|34
1627381040000|2021-07-27 10:17:20|2234.85|2226.15|2234.71|2226.01|2234.99|2226.29|2234.47|2225.77|32
1627381050000|2021-07-27 10:17:30|2234.7|2226|2234.63|2225.93|2234.99|2226.29|2234.19|2225.49|31
1627381060000|2021-07-27 10:17:40|2234.29|2225.59|2234.6|2225.9|2234.92|2226.22|2234.26|2225.56|34
1627381070000|2021-07-27 10:17:50|2234.91|2226.21|2234.35|2225.65|2234.93|2226.23|2234.35|2225.65|32
1627381080000|2021-07-27 10:18:00|2234.53|2225.83|2234.04|2225.34|2235.07|2226.37|2233.97|2225.27|34
1627381090000|2021-07-27 10:18:10|2234.13|2225.43|2234.81|2226.11|2235.01|2226.31|2233.89|2225.19|33
1627381100000|2021-07-27 10:18:20|2234.86|2226.16|2234.8|2226.1|2235.12|2226.42|2234.5|2225.8|34
1627381110000|2021-07-27 10:18:30|2235.12|2226.42|2235.36|2226.66|2235.47|2226.77|2234.75|2226.05|23
1627381120000|2021-07-27 10:18:40|2235.34|2226.64|2235.68|2226.98|2235.84|2227.14|2235.27|2226.57|20
1627381130000|2021-07-27 10:18:50|2235.67|2226.97|2235.68|2226.98|2235.72|2227.02|2235.58|2226.88|20
1627381140000|2021-07-27 10:19:00|2235.73|2227.03|2236.01|2227.31|2236.06|2227.36|2235.7|2227|31
1627381150000|2021-07-27 10:19:10|2235.99|2227.29|2235.48|2226.78|2235.99|2227.29|2235.46|2226.76|29
1627381160000|2021-07-27 10:19:20|2235.49|2226.79|2235.93|2227.23|2235.93|2227.23|2235.44|2226.74|13
1627381170000|2021-07-27 10:19:30|2235.76|2227.06|2235.95|2227.25|2236.12|2227.42|2235.76|2227.06|32
1627381180000|2021-07-27 10:19:40|2235.96|2227.26|2236.9|2228.2|2237.8|2229.1|2235.89|2227.19|34
1627381190000|2021-07-27 10:19:50|2236.89|2228.19|2237.29|2228.59|2237.75|2229.05|2236.89|2228.19|39
1627381200000|2021-07-27 10:20:00|2237.32|2228.62|2237.85|2229.15|2237.97|2229.27|2237.32|2228.62|32
1627381210000|2021-07-27 10:20:10|2237.72|2229.02|2237.71|2229.01|2237.85|2229.15|2237.65|2228.95|26
1627381220000|2021-07-27 10:20:20|2237.73|2229.03|2237.92|2229.22|2237.92|2229.22|2237.64|2228.94|28
1627381230000|2021-07-27 10:20:30|2237.91|2229.21|2238.67|2229.97|2238.67|2229.97|2237.84|2229.14|31
1627381240000|2021-07-27 10:20:40|2238.68|2229.98|2238.32|2229.62|2238.68|2229.98|2238.18|2229.48|32
1627381250000|2021-07-27 10:20:50|2238.49|2229.79|2239.13|2230.43|2239.13|2230.43|2237.99|2229.29|35
1627381260000|2021-07-27 10:21:00|2239.3|2230.6|2239.21|2230.51|2239.35|2230.65|2238.49|2229.79|29
1627381270000|2021-07-27 10:21:10|2239.26|2230.56|2239.66|2230.96|2239.66|2230.96|2238.9|2230.2|22
1627381280000|2021-07-27 10:21:20|2239.6|2230.9|2239.34|2230.64|2239.6|2230.9|2239.11|2230.41|24
1627381290000|2021-07-27 10:21:30|2239.37|2230.67|2239.66|2230.96|2239.66|2230.96|2238.84|2230.14|16
1627381300000|2021-07-27 10:21:40|2239.6|2230.9|2239.56|2230.86|2239.6|2230.9|2239.52|2230.82|4
1627381310000|2021-07-27 10:21:50|2239.5|2230.8|2239.75|2231.05|2239.75|2231.05|2239.5|2230.8|16
1627381320000|2021-07-27 10:22:00|2239.68|2230.98|2240.39|2231.69|2240.39|2231.69|2239.68|2230.98|21
1627381330000|2021-07-27 10:22:10|2240.35|2231.65|2239.64|2230.94|2240.35|2231.65|2239.42|2230.72|30
1627381340000|2021-07-27 10:22:20|2239.67|2230.97|2239.33|2230.63|2239.82|2231.12|2238.87|2230.17|22
1627381350000|2021-07-27 10:22:30|2239.38|2230.68|2239.76|2231.06|2239.76|2231.06|2239.26|2230.56|28
1627381360000|2021-07-27 10:22:40|2239.67|2230.97|2239.88|2231.18|2239.88|2231.18|2239.55|2230.85|35
1627381370000|2021-07-27 10:22:50|2239.92|2231.22|2240.01|2231.31|2240.05|2231.35|2239.76|2231.06|31
1627381380000|2021-07-27 10:23:00|2239.95|2231.25|2240.66|2231.96|2241|2232.3|2239.95|2231.25|29
1627381390000|2021-07-27 10:23:10|2240.64|2231.94|2240.26|2231.56|2240.86|2232.16|2240.21|2231.51|25
1627381400000|2021-07-27 10:23:20|2240.22|2231.52|2240.51|2231.81|2240.51|2231.81|2240.07|2231.37|17
1627381410000|2021-07-27 10:23:30|2240.5|2231.8|2240.59|2231.89|2240.79|2232.09|2240.49|2231.79|32
1627381420000|2021-07-27 10:23:40|2240.69|2231.99|2240.63|2231.93|2240.76|2232.06|2240.59|2231.89|18
1627381430000|2021-07-27 10:23:50|2240.61|2231.91|2240.14|2231.44|2240.62|2231.92|2240.01|2231.31|33
1627381440000|2021-07-27 10:24:00|2240.13|2231.43|2240.69|2231.99|2240.88|2232.18|2240.13|2231.43|29
1627381450000|2021-07-27 10:24:10|2240.67|2231.97|2241.16|2232.46|2241.35|2232.65|2240.32|2231.62|34
1627381460000|2021-07-27 10:24:20|2241.02|2232.32|2241.41|2232.71|2241.65|2232.95|2241.02|2232.32|36
1627381470000|2021-07-27 10:24:30|2241.4|2232.7|2241.28|2232.58|2242.35|2233.65|2241.18|2232.48|34
1627381480000|2021-07-27 10:24:40|2241.3|2232.6|2241.59|2232.89|2241.73|2233.03|2241.23|2232.53|31
1627381490000|2021-07-27 10:24:50|2241.64|2232.94|2241.5|2232.8|2241.64|2232.94|2241.42|2232.72|35
1627381500000|2021-07-27 10:25:00|2241.48|2232.78|2241.23|2232.53|2241.73|2233.03|2241.23|2232.53|29
1627381510000|2021-07-27 10:25:10|2241.27|2232.57|2239.77|2231.07|2241.62|2232.92|2239.77|2231.07|35
1627381520000|2021-07-27 10:25:20|2239.78|2231.08|2239.59|2230.89|2239.86|2231.16|2239.45|2230.75|25
1627381530000|2021-07-27 10:25:30|2239.56|2230.86|2240.02|2231.32|2240.02|2231.32|2239.44|2230.74|38
1627381540000|2021-07-27 10:25:40|2240.1|2231.4|2240.99|2232.29|2241.23|2232.53|2240.09|2231.39|32
1627381550000|2021-07-27 10:25:50|2241.01|2232.31|2241.43|2232.73|2241.66|2232.96|2241.01|2232.31|35
1627381560000|2021-07-27 10:26:00|2241.38|2232.68|2242.24|2233.54|2242.49|2233.79|2241.37|2232.67|32
1627381570000|2021-07-27 10:26:10|2242.46|2233.76|2243.71|2235.01|2244.42|2235.72|2242.46|2233.76|38
1627381580000|2021-07-27 10:26:20|2243.82|2235.12|2244.25|2235.55|2244.26|2235.56|2243.63|2234.93|34
1627381590000|2021-07-27 10:26:30|2244.24|2235.54|2244.53|2235.83|2244.79|2236.09|2244.17|2235.47|27
1627381600000|2021-07-27 10:26:40|2244.54|2235.84|2243.89|2235.19|2244.6|2235.9|2243.89|2235.19|29
1627381610000|2021-07-27 10:26:50|2243.8|2235.1|2244.41|2235.71|2244.41|2235.71|2243.78|2235.08|31
1627381620000|2021-07-27 10:27:00|2244.42|2235.72|2243.64|2234.94|2244.53|2235.83|2243.64|2234.94|22
1627381630000|2021-07-27 10:27:10|2243.41|2234.71|2243.15|2234.45|2243.65|2234.95|2243.06|2234.36|26
1627381640000|2021-07-27 10:27:20|2243.03|2234.33|2242.92|2234.22|2243.03|2234.33|2242.62|2233.92|28
1627381650000|2021-07-27 10:27:30|2242.84|2234.14|2242.95|2234.25|2243.01|2234.31|2242.44|2233.74|24
1627381660000|2021-07-27 10:27:40|2242.74|2234.04|2242.16|2233.46|2242.92|2234.22|2242.1|2233.4|36
1627381670000|2021-07-27 10:27:50|2242.15|2233.45|2242.34|2233.64|2242.8|2234.1|2241.98|2233.28|32
1627381680000|2021-07-27 10:28:00|2242.29|2233.59|2242.9|2234.2|2242.92|2234.22|2242.29|2233.59|20
1627381690000|2021-07-27 10:28:10|2242.71|2234.01|2243.06|2234.36|2243.89|2235.19|2242.53|2233.83|35
1627381700000|2021-07-27 10:28:20|2243.49|2234.79|2243.87|2235.17|2244.03|2235.33|2243.03|2234.33|28
1627381710000|2021-07-27 10:28:30|2244.1|2235.4|2244.19|2235.49|2244.5|2235.8|2243.87|2235.17|34
1627381720000|2021-07-27 10:28:40|2243.96|2235.26|2244.58|2235.88|2244.85|2236.15|2243.78|2235.08|30
1627381730000|2021-07-27 10:28:50|2244.64|2235.94|2245.41|2236.71|2245.43|2236.73|2244.5|2235.8|35
1627381740000|2021-07-27 10:29:00|2245.28|2236.58|2245.2|2236.5|2245.42|2236.72|2244.96|2236.26|31
1627381750000|2021-07-27 10:29:10|2245.09|2236.39|2245.35|2236.65|2246.12|2237.42|2245.09|2236.39|35
1627381760000|2021-07-27 10:29:20|2245.38|2236.68|2244.85|2236.15|2245.38|2236.68|2244.51|2235.81|33
1627381770000|2021-07-27 10:29:30|2244.43|2235.73|2244.48|2235.78|2244.97|2236.27|2243.95|2235.25|29
1627381780000|2021-07-27 10:29:40|2244.35|2235.65|2243.84|2235.14|2244.87|2236.17|2243.65|2234.95|34
1627381790000|2021-07-27 10:29:50|2243.91|2235.21|2245.08|2236.38|2245.09|2236.39|2243.56|2234.86|31
1627381800000|2021-07-27 10:30:00|2245.1|2236.4|2245.82|2237.12|2245.88|2237.18|2244.82|2236.12|35
1627381810000|2021-07-27 10:30:10|2245.91|2237.21|2246.19|2237.49|2246.19|2237.49|2245.63|2236.93|28
1627381820000|2021-07-27 10:30:20|2246.18|2237.48|2248.24|2239.54|2248.24|2239.54|2245.53|2236.83|21
1627381830000|2021-07-27 10:30:30|2248.2|2239.5|2247.56|2238.86|2248.79|2240.09|2247.56|2238.86|32
1627381840000|2021-07-27 10:30:40|2247.48|2238.78|2247.44|2238.74|2247.9|2239.2|2246.93|2238.23|32
1627381850000|2021-07-27 10:30:50|2247.52|2238.82|2249.96|2241.26|2250.08|2241.38|2247.52|2238.82|29
1627381860000|2021-07-27 10:31:00|2250|2241.3|2248.8|2240.1|2250.86|2242.16|2248.72|2240.02|36
1627381870000|2021-07-27 10:31:10|2248.84|2240.14|2248.23|2239.53|2248.88|2240.18|2248.09|2239.39|37
1627381880000|2021-07-27 10:31:20|2248.19|2239.49|2248.95|2240.25|2249.03|2240.33|2248.17|2239.47|35
1627381890000|2021-07-27 10:31:30|2248.92|2240.22|2249.68|2240.98|2249.96|2241.26|2248.86|2240.16|31
1627381900000|2021-07-27 10:31:40|2249.9|2241.2|2249.94|2241.24|2250.14|2241.44|2249.85|2241.15|33
1627381910000|2021-07-27 10:31:50|2249.93|2241.23|2250.14|2241.44|2250.17|2241.47|2249.91|2241.21|24
1627381920000|2021-07-27 10:32:00|2249.34|2240.64|2250.02|2241.32|2250.71|2242.01|2249.34|2240.64|26
1627381930000|2021-07-27 10:32:10|2250.16|2241.46|2249.8|2241.1|2250.3|2241.6|2249.8|2241.1|16
1627381940000|2021-07-27 10:32:20|2249.81|2241.11|2250.62|2241.92|2250.95|2242.25|2249.81|2241.11|24
1627381950000|2021-07-27 10:32:30|2250.63|2241.93|2250.49|2241.79|2251.09|2242.39|2250.33|2241.63|22
1627381960000|2021-07-27 10:32:40|2250.59|2241.89|2250.29|2241.59|2250.59|2241.89|2249.98|2241.28|29
1627381970000|2021-07-27 10:32:50|2250.39|2241.69|2251.32|2242.62|2251.74|2243.04|2249.96|2241.26|24
1627381980000|2021-07-27 10:33:00|2251.37|2242.67|2251.73|2243.03|2251.73|2243.03|2250.55|2241.85|36
1627381990000|2021-07-27 10:33:10|2251.39|2242.69|2252.31|2243.61|2252.61|2243.91|2251.3|2242.6|25
1627382000000|2021-07-27 10:33:20|2252.3|2243.6|2252.23|2243.53|2252.58|2243.88|2251.75|2243.05|32
1627382010000|2021-07-27 10:33:30|2252.24|2243.54|2252.02|2243.32|2252.24|2243.54|2251.92|2243.22|14
1627382020000|2021-07-27 10:33:40|2252.05|2243.35|2252.17|2243.47|2252.32|2243.62|2252.01|2243.31|26
1627382030000|2021-07-27 10:33:50|2252.22|2243.52|2252.4|2243.7|2253.16|2244.46|2252.22|2243.52|23
1627382040000|2021-07-27 10:34:00|2252.42|2243.72|2253.8|2245.1|2253.93|2245.23|2252.42|2243.72|23
1627382050000|2021-07-27 10:34:10|2253.79|2245.09|2253.43|2244.73|2253.79|2245.09|2253.36|2244.66|28
1627382060000|2021-07-27 10:34:20|2253.44|2244.74|2254.05|2245.35|2254.44|2245.74|2253.34|2244.64|32
1627382070000|2021-07-27 10:34:30|2254.24|2245.54|2254.17|2245.47|2254.35|2245.65|2254|2245.3|33
1627382080000|2021-07-27 10:34:40|2254.22|2245.52|2254.1|2245.4|2254.61|2245.91|2254.06|2245.36|36
1627382090000|2021-07-27 10:34:50|2254.15|2245.45|2253.39|2244.69|2254.34|2245.64|2253.26|2244.56|34
1627382100000|2021-07-27 10:35:00|2253.32|2244.62|2253.35|2244.65|2253.67|2244.97|2253.29|2244.59|34
1627382110000|2021-07-27 10:35:10|2253.32|2244.62|2253.87|2245.17|2254.02|2245.32|2253.32|2244.62|26
1627382120000|2021-07-27 10:35:20|2253.93|2245.23|2254.1|2245.4|2254.29|2245.59|2253.78|2245.08|16
1627382130000|2021-07-27 10:35:30|2254.26|2245.56|2254.09|2245.39|2254.26|2245.56|2254.09|2245.39|15
1627382140000|2021-07-27 10:35:40|2254.18|2245.48|2254.09|2245.39|2254.31|2245.61|2254|2245.3|17
1627382150000|2021-07-27 10:35:50|2254.07|2245.37|2254|2245.3|2254.1|2245.4|2253.98|2245.28|8
1627382160000|2021-07-27 10:36:00|2254.05|2245.35|2254.1|2245.4|2254.25|2245.55|2254.05|2245.35|16
1627382170000|2021-07-27 10:36:10|2254.32|2245.62|2253.7|2245|2254.51|2245.81|2253.54|2244.84|27
1627382180000|2021-07-27 10:36:20|2253.72|2245.02|2253.3|2244.6|2253.72|2245.02|2253.3|2244.6|14
1627382190000|2021-07-27 10:36:30|2253.23|2244.53|2251.68|2242.98|2253.23|2244.53|2251.46|2242.76|38
1627382200000|2021-07-27 10:36:40|2251.81|2243.11|2251.67|2242.97|2251.9|2243.2|2251.64|2242.94|30
1627382210000|2021-07-27 10:36:50|2251.68|2242.98|2251.6|2242.9|2251.83|2243.13|2251.59|2242.89|23
1627382220000|2021-07-27 10:37:00|2251.55|2242.85|2252.47|2243.77|2252.54|2243.84|2251.37|2242.67|25
1627382230000|2021-07-27 10:37:10|2252.49|2243.79|2252.31|2243.61|2252.58|2243.88|2252.01|2243.31|26
1627382240000|2021-07-27 10:37:20|2252.32|2243.62|2250.9|2242.2|2252.44|2243.74|2250.87|2242.17|32
1627382250000|2021-07-27 10:37:30|2251|2242.3|2250.69|2241.99|2251|2242.3|2250.65|2241.95|33
1627382260000|2021-07-27 10:37:40|2250.68|2241.98|2249.93|2241.23|2250.75|2242.05|2249.88|2241.18|30
1627382270000|2021-07-27 10:37:50|2249.95|2241.25|2250.35|2241.65|2250.36|2241.66|2249.56|2240.86|31
1627382280000|2021-07-27 10:38:00|2250.33|2241.63|2250.5|2241.8|2250.58|2241.88|2250.33|2241.63|26
1627382290000|2021-07-27 10:38:10|2250.49|2241.79|2250.21|2241.51|2250.67|2241.97|2249.95|2241.25|30
1627382300000|2021-07-27 10:38:20|2250|2241.3|2250.16|2241.46|2250.44|2241.74|2249.93|2241.23|34
1627382310000|2021-07-27 10:38:30|2250.24|2241.54|2249.78|2241.08|2250.4|2241.7|2249.69|2240.99|37
1627382320000|2021-07-27 10:38:40|2249.8|2241.1|2250.5|2241.8|2250.84|2242.14|2249.8|2241.1|38
1627382330000|2021-07-27 10:38:50|2250.48|2241.78|2252.02|2243.32|2252.02|2243.32|2250.4|2241.7|34
1627382340000|2021-07-27 10:39:00|2251.85|2243.15|2252.23|2243.53|2252.25|2243.55|2251.84|2243.14|32
1627382350000|2021-07-27 10:39:10|2252.39|2243.69|2251.1|2242.4|2252.75|2244.05|2250.68|2241.98|36
1627382360000|2021-07-27 10:39:20|2251.24|2242.54|2251.14|2242.44|2251.28|2242.58|2250.88|2242.18|31
1627382370000|2021-07-27 10:39:30|2251.12|2242.42|2251.09|2242.39|2251.16|2242.46|2251|2242.3|15
1627382380000|2021-07-27 10:39:40|2251.08|2242.38|2251.09|2242.39|2251.09|2242.39|2251.08|2242.38|2
1627382390000|2021-07-27 10:39:50|2251.04|2242.34|2251.05|2242.35|2251.06|2242.36|2250.43|2241.73|22
1627382400000|2021-07-27 10:40:00|2251.04|2242.34|2251.2|2242.5|2251.33|2242.63|2251.04|2242.34|14
1627382410000|2021-07-27 10:40:10|2251.27|2242.57|2251.16|2242.46|2251.31|2242.61|2251.16|2242.46|6
1627382420000|2021-07-27 10:40:20|2251.22|2242.52|2250.37|2241.67|2251.22|2242.52|2249.71|2241.01|25
1627382430000|2021-07-27 10:40:30|2250.28|2241.58|2249.46|2240.76|2250.28|2241.58|2249.46|2240.76|29
1627382440000|2021-07-27 10:40:40|2249.7|2241|2249.89|2241.19|2250.24|2241.54|2249.6|2240.9|28
1627382450000|2021-07-27 10:40:50|2249.79|2241.09|2249.61|2240.91|2249.79|2241.09|2249.15|2240.45|26
1627382460000|2021-07-27 10:41:00|2249.25|2240.55|2250.36|2241.66|2250.44|2241.74|2249.09|2240.39|30
1627382470000|2021-07-27 10:41:10|2250.45|2241.75|2250.03|2241.33|2250.58|2241.88|2249.61|2240.91|31
1627382480000|2021-07-27 10:41:20|2249.72|2241.02|2249.99|2241.29|2250.58|2241.88|2249.7|2241|35
1627382490000|2021-07-27 10:41:30|2250.16|2241.46|2250.86|2242.16|2250.86|2242.16|2249.94|2241.24|25
1627382500000|2021-07-27 10:41:40|2250.89|2242.19|2251.03|2242.33|2251.06|2242.36|2250.89|2242.19|8
1627382510000|2021-07-27 10:41:50|2250.95|2242.25|2251.4|2242.7|2251.7|2243|2250.95|2242.25|8
1627382520000|2021-07-27 10:42:00|2251.25|2242.55|2251.17|2242.47|2251.35|2242.65|2251.17|2242.47|4
1627382530000|2021-07-27 10:42:10|2251.22|2242.52|2251.21|2242.51|2251.34|2242.64|2251.17|2242.47|6
1627382540000|2021-07-27 10:42:20|2251.33|2242.63|2251.35|2242.65|2251.55|2242.85|2251.33|2242.63|9
1627382550000|2021-07-27 10:42:30|2251.42|2242.72|2251.19|2242.49|2251.88|2243.18|2250.81|2242.11|34
1627382560000|2021-07-27 10:42:40|2250.71|2242.01|2251.09|2242.39|2251.23|2242.53|2250.63|2241.93|26
1627382570000|2021-07-27 10:42:50|2251.05|2242.35|2251.09|2242.39|2251.18|2242.48|2250.68|2241.98|18
1627382580000|2021-07-27 10:43:00|2250.8|2242.1|2251.83|2243.13|2251.83|2243.13|2250.8|2242.1|26
1627382590000|2021-07-27 10:43:10|2251.84|2243.14|2250.19|2241.49|2251.92|2243.22|2250.18|2241.48|34
1627382600000|2021-07-27 10:43:20|2250.17|2241.47|2250.18|2241.48|2250.24|2241.54|2249.84|2241.14|29
1627382610000|2021-07-27 10:43:30|2249.84|2241.14|2250.46|2241.76|2250.84|2242.14|2249.49|2240.79|32
1627382620000|2021-07-27 10:43:40|2250.96|2242.26|2250.92|2242.22|2251.09|2242.39|2250.45|2241.75|36
1627382630000|2021-07-27 10:43:50|2250.93|2242.23|2251.67|2242.97|2252.37|2243.67|2250.82|2242.12|36
1627382640000|2021-07-27 10:44:00|2251.46|2242.76|2251.05|2242.35|2251.69|2242.99|2250.57|2241.87|35
1627382650000|2021-07-27 10:44:10|2250.89|2242.19|2251.03|2242.33|2251.32|2242.62|2250.81|2242.11|15
1627382660000|2021-07-27 10:44:20|2250.89|2242.19|2250.89|2242.19|2251.03|2242.33|2250.89|2242.19|5
1627382670000|2021-07-27 10:44:30|2251.2|2242.5|2252.04|2243.34|2252.47|2243.77|2250.96|2242.26|24
1627382680000|2021-07-27 10:44:40|2252.19|2243.49|2251.53|2242.83|2252.19|2243.49|2250.89|2242.19|16
1627382690000|2021-07-27 10:44:50|2251.55|2242.85|2251.32|2242.62|2251.61|2242.91|2251.09|2242.39|9
1627382700000|2021-07-27 10:45:00|2251.53|2242.83|2251.53|2242.83|2251.53|2242.83|2251.53|2242.83|1
1627382710000|2021-07-27 10:45:10|2251.32|2242.62|2251.26|2242.56|2251.53|2242.83|2251.15|2242.45|19
1627382720000|2021-07-27 10:45:20|2251.4|2242.7|2250.93|2242.23|2251.51|2242.81|2250.93|2242.23|23
1627382730000|2021-07-27 10:45:30|2250.92|2242.22|2250.71|2242.01|2250.92|2242.22|2250.68|2241.98|21
1627382740000|2021-07-27 10:45:40|2250.7|2242|2250.71|2242.01|2250.92|2242.22|2249.66|2240.96|24
1627382750000|2021-07-27 10:45:50|2250.68|2241.98|2251.03|2242.33|2251.03|2242.33|2250.18|2241.48|19
1627382760000|2021-07-27 10:46:00|2250.55|2241.85|2250.81|2242.11|2250.96|2242.26|2250.55|2241.85|22
1627382770000|2021-07-27 10:46:10|2250.76|2242.06|2251.03|2242.33|2251.58|2242.88|2250.76|2242.06|27
1627382780000|2021-07-27 10:46:20|2251.01|2242.31|2248.2|2239.5|2251.01|2242.31|2248.2|2239.5|32
1627382790000|2021-07-27 10:46:30|2248.33|2239.63|2248.36|2239.66|2249.39|2240.69|2248.33|2239.63|34
1627382800000|2021-07-27 10:46:40|2248.31|2239.61|2248.91|2240.21|2248.96|2240.26|2248.31|2239.61|29
1627382810000|2021-07-27 10:46:50|2248.96|2240.26|2248.12|2239.42|2249|2240.3|2248.07|2239.37|16
1627382820000|2021-07-27 10:47:00|2248.17|2239.47|2247.99|2239.29|2248.55|2239.85|2247.9|2239.2|31
1627382830000|2021-07-27 10:47:10|2248|2239.3|2247.4|2238.7|2248.26|2239.56|2247.4|2238.7|29
1627382840000|2021-07-27 10:47:20|2247.38|2238.68|2247.32|2238.62|2247.64|2238.94|2247.3|2238.6|29
1627382850000|2021-07-27 10:47:30|2247.31|2238.61|2247.28|2238.58|2247.42|2238.72|2247.21|2238.51|18
1627382860000|2021-07-27 10:47:40|2247.02|2238.32|2248.11|2239.41|2248.11|2239.41|2246.79|2238.09|35
1627382870000|2021-07-27 10:47:50|2248|2239.3|2246.42|2237.72|2248|2239.3|2246.42|2237.72|32
1627382880000|2021-07-27 10:48:00|2246.47|2237.77|2247.02|2238.32|2247.02|2238.32|2246.13|2237.43|22
1627382890000|2021-07-27 10:48:10|2247.38|2238.68|2248.46|2239.76|2248.47|2239.77|2247.23|2238.53|25
1627382900000|2021-07-27 10:48:20|2248.47|2239.77|2248.57|2239.87|2249.1|2240.4|2248.16|2239.46|31
1627382910000|2021-07-27 10:48:30|2248.56|2239.86|2246.29|2237.59|2248.65|2239.95|2246.25|2237.55|29
1627382920000|2021-07-27 10:48:40|2246.46|2237.76|2247.71|2239.01|2247.72|2239.02|2246.36|2237.66|18
1627382930000|2021-07-27 10:48:50|2247.65|2238.95|2247.91|2239.21|2247.91|2239.21|2247.55|2238.85|16
1627382940000|2021-07-27 10:49:00|2247.83|2239.13|2248.04|2239.34|2248.24|2239.54|2247.5|2238.8|33
1627382950000|2021-07-27 10:49:10|2248.14|2239.44|2248.26|2239.56|2248.75|2240.05|2247.79|2239.09|35
1627382960000|2021-07-27 10:49:20|2248.24|2239.54|2246.97|2238.27|2248.36|2239.66|2246.96|2238.26|33
1627382970000|2021-07-27 10:49:30|2247.33|2238.63|2247.33|2238.63|2247.35|2238.65|2246.96|2238.26|33
1627382980000|2021-07-27 10:49:40|2247.51|2238.81|2247.16|2238.46|2247.51|2238.81|2247.07|2238.37|31
1627382990000|2021-07-27 10:49:50|2247.19|2238.49|2247.52|2238.82|2247.52|2238.82|2247.14|2238.44|23
1627383000000|2021-07-27 10:50:00|2247.31|2238.61|2248.75|2240.05|2248.75|2240.05|2247.24|2238.54|24
1627383010000|2021-07-27 10:50:10|2248.57|2239.87|2248.97|2240.27|2249.12|2240.42|2248.43|2239.73|28
1627383020000|2021-07-27 10:50:20|2249.07|2240.37|2250.17|2241.47|2250.31|2241.61|2248.97|2240.27|38
1627383030000|2021-07-27 10:50:30|2250|2241.3|2249.19|2240.49|2250.6|2241.9|2248.85|2240.15|35
1627383040000|2021-07-27 10:50:40|2249.1|2240.4|2250.61|2241.91|2250.75|2242.05|2248.85|2240.15|23
1627383050000|2021-07-27 10:50:50|2250.36|2241.66|2249.99|2241.29|2250.66|2241.96|2249.75|2241.05|22
1627383060000|2021-07-27 10:51:00|2250|2241.3|2249.77|2241.07|2250.05|2241.35|2249.28|2240.58|25
1627383070000|2021-07-27 10:51:10|2249.78|2241.08|2249.89|2241.19|2250.08|2241.38|2249.78|2241.08|20
1627383080000|2021-07-27 10:51:20|2249.83|2241.13|2249.89|2241.19|2250.04|2241.34|2249.53|2240.83|19
1627383090000|2021-07-27 10:51:30|2249.77|2241.07|2251.11|2242.41|2251.56|2242.86|2249.75|2241.05|30
1627383100000|2021-07-27 10:51:40|2250.86|2242.16|2251.59|2242.89|2252.21|2243.51|2250.79|2242.09|30
1627383110000|2021-07-27 10:51:50|2251.2|2242.5|2252.03|2243.33|2252.28|2243.58|2251.04|2242.34|32
1627383120000|2021-07-27 10:52:00|2251.82|2243.12|2251.78|2243.08|2252.61|2243.91|2251.65|2242.95|32
1627383130000|2021-07-27 10:52:10|2252.46|2243.76|2252.3|2243.6|2252.87|2244.17|2252.09|2243.39|31
1627383140000|2021-07-27 10:52:20|2252.5|2243.8|2252.66|2243.96|2254.3|2245.6|2252.29|2243.59|32
1627383150000|2021-07-27 10:52:30|2252.7|2244|2253.09|2244.39|2253.71|2245.01|2252.3|2243.6|32
1627383160000|2021-07-27 10:52:40|2253.13|2244.43|2253.62|2244.92|2253.71|2245.01|2252.87|2244.17|29
1627383170000|2021-07-27 10:52:50|2253.56|2244.86|2253.34|2244.64|2254.29|2245.59|2252.99|2244.29|32
1627383180000|2021-07-27 10:53:00|2253.46|2244.76|2255.23|2246.53|2255.65|2246.95|2253.44|2244.74|35
1627383190000|2021-07-27 10:53:10|2255.24|2246.54|2255.09|2246.39|2255.4|2246.7|2254.35|2245.65|34
1627383200000|2021-07-27 10:53:20|2255|2246.3|2255.54|2246.84|2255.77|2247.07|2254.98|2246.28|34
1627383210000|2021-07-27 10:53:30|2255.82|2247.12|2255.24|2246.54|2257.1|2248.4|2255.02|2246.32|26
1627383220000|2021-07-27 10:53:40|2255.25|2246.55|2254.6|2245.9|2255.34|2246.64|2254.46|2245.76|31
1627383230000|2021-07-27 10:53:50|2254.58|2245.88|2254.55|2245.85|2254.6|2245.9|2254.43|2245.73|20
1627383240000|2021-07-27 10:54:00|2254.56|2245.86|2255.46|2246.76|2255.46|2246.76|2254.56|2245.86|33
1627383250000|2021-07-27 10:54:10|2255.44|2246.74|2256.41|2247.71|2256.41|2247.71|2255.41|2246.71|29
1627383260000|2021-07-27 10:54:20|2256.42|2247.72|2254.68|2245.98|2256.47|2247.77|2254.54|2245.84|31
1627383270000|2021-07-27 10:54:30|2254.7|2246|2254.71|2246.01|2254.85|2246.15|2254.61|2245.91|23
1627383280000|2021-07-27 10:54:40|2254.73|2246.03|2255.02|2246.32|2255.19|2246.49|2254.68|2245.98|27
1627383290000|2021-07-27 10:54:50|2254.96|2246.26|2255.49|2246.79|2256.07|2247.37|2254.93|2246.23|37
1627383300000|2021-07-27 10:55:00|2255.74|2247.04|2253.69|2244.99|2255.77|2247.07|2253.69|2244.99|35
1627383310000|2021-07-27 10:55:10|2253.92|2245.22|2253.32|2244.62|2253.93|2245.23|2253.09|2244.39|31
1627383320000|2021-07-27 10:55:20|2253.34|2244.64|2253.25|2244.55|2253.95|2245.25|2253.23|2244.53|33
1627383330000|2021-07-27 10:55:30|2253.21|2244.51|2253.02|2244.32|2253.33|2244.63|2253.02|2244.32|29
1627383340000|2021-07-27 10:55:40|2253.22|2244.52|2253.98|2245.28|2253.98|2245.28|2253.22|2244.52|22
1627383350000|2021-07-27 10:55:50|2254.04|2245.34|2254.86|2246.16|2254.86|2246.16|2253.92|2245.22|29
1627383360000|2021-07-27 10:56:00|2254.87|2246.17|2254.72|2246.02|2255.24|2246.54|2254.63|2245.93|30
1627383370000|2021-07-27 10:56:10|2254.76|2246.06|2253.69|2244.99|2254.76|2246.06|2253.61|2244.91|28
1627383380000|2021-07-27 10:56:20|2253.7|2245|2252.55|2243.85|2253.77|2245.07|2252.44|2243.74|33
1627383390000|2021-07-27 10:56:30|2252.53|2243.83|2252.69|2243.99|2253.57|2244.87|2252.51|2243.81|27
1627383400000|2021-07-27 10:56:40|2253.57|2244.87|2253.58|2244.88|2253.73|2245.03|2252.69|2243.99|22
1627383410000|2021-07-27 10:56:50|2253.64|2244.94|2253.92|2245.22|2253.92|2245.22|2253.64|2244.94|20
1627383420000|2021-07-27 10:57:00|2253.82|2245.12|2253.83|2245.13|2253.89|2245.19|2253.7|2245|18
1627383430000|2021-07-27 10:57:10|2253.87|2245.17|2253|2244.3|2253.87|2245.17|2253|2244.3|18
1627383440000|2021-07-27 10:57:20|2252.89|2244.19|2252.91|2244.21|2252.91|2244.21|2252.36|2243.66|27
1627383450000|2021-07-27 10:57:30|2253.03|2244.33|2253.01|2244.31|2253.15|2244.45|2252.82|2244.12|19
1627383460000|2021-07-27 10:57:40|2253.04|2244.34|2252.82|2244.12|2253.26|2244.56|2252.82|2244.12|28
1627383470000|2021-07-27 10:57:50|2253.49|2244.79|2253.78|2245.08|2253.78|2245.08|2253.05|2244.35|36
1627383480000|2021-07-27 10:58:00|2253.77|2245.07|2253.78|2245.08|2253.82|2245.12|2253.48|2244.78|32
1627383490000|2021-07-27 10:58:10|2253.79|2245.09|2253.46|2244.76|2253.81|2245.11|2253.32|2244.62|22
1627383500000|2021-07-27 10:58:20|2253.43|2244.73|2253.54|2244.84|2253.6|2244.9|2253.21|2244.51|30
1627383510000|2021-07-27 10:58:30|2253.28|2244.58|2252.94|2244.24|2253.54|2244.84|2252.72|2244.02|26
1627383520000|2021-07-27 10:58:40|2252.91|2244.21|2252.74|2244.04|2253|2244.3|2252.63|2243.93|35
1627383530000|2021-07-27 10:58:50|2252.68|2243.98|2252.74|2244.04|2252.74|2244.04|2252.56|2243.86|13
1627383540000|2021-07-27 10:59:00|2252.64|2243.94|2252.92|2244.22|2252.92|2244.22|2252.4|2243.7|24
1627383550000|2021-07-27 10:59:10|2253.02|2244.32|2253.3|2244.6|2253.59|2244.89|2252.67|2243.97|34
1627383560000|2021-07-27 10:59:20|2253.32|2244.62|2252.78|2244.08|2253.32|2244.62|2252.68|2243.98|23
1627383570000|2021-07-27 10:59:30|2252.66|2243.96|2252.64|2243.94|2252.73|2244.03|2252.61|2243.91|21
1627383580000|2021-07-27 10:59:40|2252.6|2243.9|2252.62|2243.92|2252.62|2243.92|2252.53|2243.83|19
1627383590000|2021-07-27 10:59:50|2252.81|2244.11|2252.49|2243.79|2253.15|2244.45|2252.21|2243.51|31
1627383600000|2021-07-27 11:00:00|2252.52|2243.82|2253.57|2244.87|2253.85|2245.15|2252.48|2243.78|19
1627383610000|2021-07-27 11:00:10|2253.52|2244.82|2252.83|2244.13|2253.92|2245.22|2252.83|2244.13|35
1627383620000|2021-07-27 11:00:20|2252.67|2243.97|2250.76|2242.06|2252.84|2244.14|2250.76|2242.06|36
1627383630000|2021-07-27 11:00:30|2250.73|2242.03|2249.3|2240.6|2250.73|2242.03|2249.23|2240.53|37
1627383640000|2021-07-27 11:00:40|2249.32|2240.62|2249.46|2240.76|2249.83|2241.13|2249.26|2240.56|35
1627383650000|2021-07-27 11:00:50|2249.48|2240.78|2247.99|2239.29|2249.99|2241.29|2247.99|2239.29|35
1627383660000|2021-07-27 11:01:00|2248.14|2239.44|2247.99|2239.29|2248.32|2239.62|2247.89|2239.19|36
1627383670000|2021-07-27 11:01:10|2247.97|2239.27|2247.53|2238.83|2248.19|2239.49|2247.53|2238.83|34
1627383680000|2021-07-27 11:01:20|2247.5|2238.8|2249.09|2240.39|2249.23|2240.53|2247.5|2238.8|35
1627383690000|2021-07-27 11:01:30|2249.05|2240.35|2249.3|2240.6|2249.47|2240.77|2248.91|2240.21|32
1627383700000|2021-07-27 11:01:40|2249.45|2240.75|2249.3|2240.6|2249.47|2240.77|2249.12|2240.42|27
1627383710000|2021-07-27 11:01:50|2249.21|2240.51|2250.09|2241.39|2250.11|2241.41|2249.21|2240.51|34
1627383720000|2021-07-27 11:02:00|2250.15|2241.45|2250.23|2241.53|2250.3|2241.6|2249.96|2241.26|32
1627383730000|2021-07-27 11:02:10|2250.29|2241.59|2250.21|2241.51|2250.43|2241.73|2249.89|2241.19|30
1627383740000|2021-07-27 11:02:20|2250.22|2241.52|2249.03|2240.33|2250.24|2241.54|2248.91|2240.21|32
1627383750000|2021-07-27 11:02:30|2249.04|2240.34|2248.76|2240.06|2249.04|2240.34|2248.3|2239.6|31
1627383760000|2021-07-27 11:02:40|2248.78|2240.08|2248.8|2240.1|2248.8|2240.1|2248.72|2240.02|10
1627383770000|2021-07-27 11:02:50|2248.85|2240.15|2248.65|2239.95|2248.85|2240.15|2248.65|2239.95|24
1627383780000|2021-07-27 11:03:00|2248.81|2240.11|2248.57|2239.87|2249.82|2241.12|2248.57|2239.87|24
1627383790000|2021-07-27 11:03:10|2248.67|2239.97|2248.59|2239.89|2248.67|2239.97|2248.52|2239.82|9
1627383800000|2021-07-27 11:03:20|2248.63|2239.93|2248.12|2239.42|2248.77|2240.07|2248.03|2239.33|16
1627383810000|2021-07-27 11:03:30|2247.92|2239.22|2247.94|2239.24|2248.01|2239.31|2247.86|2239.16|23
1627383820000|2021-07-27 11:03:40|2247.97|2239.27|2248.55|2239.85|2248.74|2240.04|2247.72|2239.02|35
1627383830000|2021-07-27 11:03:50|2248.75|2240.05|2249.49|2240.79|2249.68|2240.98|2248.45|2239.75|35
1627383840000|2021-07-27 11:04:00|2249.46|2240.76|2250.93|2242.23|2250.93|2242.23|2248.67|2239.97|40
1627383850000|2021-07-27 11:04:10|2251.06|2242.36|2251.71|2243.01|2252.02|2243.32|2250.92|2242.22|35
1627383860000|2021-07-27 11:04:20|2251.84|2243.14|2252.34|2243.64|2252.83|2244.13|2251.6|2242.9|34
1627383870000|2021-07-27 11:04:30|2252.49|2243.79|2251.93|2243.23|2252.8|2244.1|2251.86|2243.16|29
1627383880000|2021-07-27 11:04:40|2252.02|2243.32|2251.99|2243.29|2252.08|2243.38|2251.85|2243.15|20
1627383890000|2021-07-27 11:04:50|2252.04|2243.34|2252.52|2243.82|2252.52|2243.82|2251.96|2243.26|21
1627383900000|2021-07-27 11:05:00|2252.59|2243.89|2252.77|2244.07|2252.77|2244.07|2252.41|2243.71|23
1627383910000|2021-07-27 11:05:10|2252.73|2244.03|2251.63|2242.93|2252.73|2244.03|2251.63|2242.93|30
1627383920000|2021-07-27 11:05:20|2251.61|2242.91|2251.19|2242.49|2251.61|2242.91|2251.02|2242.32|22
1627383930000|2021-07-27 11:05:30|2250.72|2242.02|2250.52|2241.82|2250.99|2242.29|2250.52|2241.82|20
1627383940000|2021-07-27 11:05:40|2250.43|2241.73|2250.6|2241.9|2250.6|2241.9|2250.43|2241.73|12
1627383950000|2021-07-27 11:05:50|2250.57|2241.87|2250.23|2241.53|2250.67|2241.97|2250.16|2241.46|26
1627383960000|2021-07-27 11:06:00|2250.22|2241.52|2250.17|2241.47|2250.42|2241.72|2250.17|2241.47|6
1627383970000|2021-07-27 11:06:10|2250.42|2241.72|2249.31|2240.61|2250.5|2241.8|2249.31|2240.61|32
1627383980000|2021-07-27 11:06:20|2249.23|2240.53|2248.62|2239.92|2249.33|2240.63|2248.6|2239.9|36
1627383990000|2021-07-27 11:06:30|2248.69|2239.99|2249.61|2240.91|2249.69|2240.99|2248.63|2239.93|34
1627384000000|2021-07-27 11:06:40|2249.6|2240.9|2249.7|2241|2249.77|2241.07|2248.98|2240.28|32
1627384010000|2021-07-27 11:06:50|2249.63|2240.93|2249.7|2241|2249.87|2241.17|2249.53|2240.83|13
1627384020000|2021-07-27 11:07:00|2249.67|2240.97|2249.68|2240.98|2249.85|2241.15|2249.1|2240.4|28
1627384030000|2021-07-27 11:07:10|2249.69|2240.99|2249.95|2241.25|2249.95|2241.25|2249.01|2240.31|32
1627384040000|2021-07-27 11:07:20|2249.88|2241.18|2250.33|2241.63|2250.35|2241.65|2249.29|2240.59|24
1627384050000|2021-07-27 11:07:30|2249.5|2240.8|2249.68|2240.98|2250.84|2242.14|2249.1|2240.4|19
1627384060000|2021-07-27 11:07:40|2249.98|2241.28|2249.43|2240.73|2250.56|2241.86|2249.43|2240.73|15
1627384070000|2021-07-27 11:07:50|2249.1|2240.4|2249.72|2241.02|2250.58|2241.88|2249.1|2240.4|26
1627384080000|2021-07-27 11:08:00|2249.52|2240.82|2249.25|2240.55|2249.75|2241.05|2249.1|2240.4|16
1627384090000|2021-07-27 11:08:10|2249.56|2240.86|2249.56|2240.86|2250.14|2241.44|2249.25|2240.55|20
1627384100000|2021-07-27 11:08:20|2250.13|2241.43|2248.64|2239.94|2250.13|2241.43|2248.53|2239.83|35
1627384110000|2021-07-27 11:08:30|2249.11|2240.41|2249.22|2240.52|2249.37|2240.67|2248.28|2239.58|26
1627384120000|2021-07-27 11:08:40|2249.16|2240.46|2248.89|2240.19|2249.4|2240.7|2248.73|2240.03|16
1627384130000|2021-07-27 11:08:50|2249.01|2240.31|2248.88|2240.18|2249.04|2240.34|2248.88|2240.18|5
1627384140000|2021-07-27 11:09:00|2248.9|2240.2|2249.43|2240.73|2249.62|2240.92|2248.85|2240.15|20
1627384150000|2021-07-27 11:09:10|2249.37|2240.67|2249.36|2240.66|2249.43|2240.73|2249.2|2240.5|28
1627384160000|2021-07-27 11:09:20|2249.2|2240.5|2249.34|2240.64|2249.41|2240.71|2249.2|2240.5|13
1627384170000|2021-07-27 11:09:30|2249.33|2240.63|2249.2|2240.5|2249.34|2240.64|2248.77|2240.07|21
1627384180000|2021-07-27 11:09:40|2249.29|2240.59|2249.17|2240.47|2249.29|2240.59|2248.74|2240.04|16
1627384190000|2021-07-27 11:09:50|2249.3|2240.6|2249.61|2240.91|2250.41|2241.71|2248.7|2240|39
1627384200000|2021-07-27 11:10:00|2249.5|2240.8|2249.15|2240.45|2249.85|2241.15|2249.08|2240.38|34
1627384210000|2021-07-27 11:10:10|2249.16|2240.46|2249.1|2240.4|2249.65|2240.95|2248.96|2240.26|30
1627384220000|2021-07-27 11:10:20|2249.11|2240.41|2247.16|2238.46|2249.5|2240.8|2247.16|2238.46|36
1627384230000|2021-07-27 11:10:30|2247.07|2238.37|2246.36|2237.66|2247.69|2238.99|2246.36|2237.66|33
1627384240000|2021-07-27 11:10:40|2246.33|2237.63|2246.17|2237.47|2246.78|2238.08|2245.89|2237.19|37
1627384250000|2021-07-27 11:10:50|2246.19|2237.49|2244.71|2236.01|2246.68|2237.98|2244.37|2235.67|36
1627384260000|2021-07-27 11:11:00|2244.78|2236.08|2245.69|2236.99|2245.69|2236.99|2244.67|2235.97|35
1627384270000|2021-07-27 11:11:10|2245.46|2236.76|2245.6|2236.9|2245.72|2237.02|2245.23|2236.53|32
1627384280000|2021-07-27 11:11:20|2245.68|2236.98|2246.29|2237.59|2246.29|2237.59|2245.63|2236.93|28
1627384290000|2021-07-27 11:11:30|2246.16|2237.46|2246.3|2237.6|2246.3|2237.6|2246.11|2237.41|32
1627384300000|2021-07-27 11:11:40|2246.32|2237.62|2246.36|2237.66|2246.36|2237.66|2246.24|2237.54|23
1627384310000|2021-07-27 11:11:50|2246.57|2237.87|2246.99|2238.29|2247.19|2238.49|2246.57|2237.87|33
1627384320000|2021-07-27 11:12:00|2246.98|2238.28|2247.16|2238.46|2247.31|2238.61|2246.95|2238.25|31
1627384330000|2021-07-27 11:12:10|2247.12|2238.42|2247.37|2238.67|2247.5|2238.8|2247.12|2238.42|30
1627384340000|2021-07-27 11:12:20|2247.43|2238.73|2247.42|2238.72|2247.46|2238.76|2247.19|2238.49|27
1627384350000|2021-07-27 11:12:30|2247.37|2238.67|2247.44|2238.74|2247.45|2238.75|2247.33|2238.63|23
1627384360000|2021-07-27 11:12:40|2247.43|2238.73|2246.39|2237.69|2247.51|2238.81|2246.39|2237.69|38
1627384370000|2021-07-27 11:12:50|2246.58|2237.88|2246.79|2238.09|2246.85|2238.15|2246.39|2237.69|25
1627384380000|2021-07-27 11:13:00|2246.73|2238.03|2246.49|2237.79|2246.74|2238.04|2246.48|2237.78|6
1627384390000|2021-07-27 11:13:10|2246.5|2237.8|2247.82|2239.12|2247.82|2239.12|2246.39|2237.69|15
1627384400000|2021-07-27 11:13:20|2247.85|2239.15|2247.84|2239.14|2247.85|2239.15|2247.53|2238.83|23
1627384410000|2021-07-27 11:13:30|2247.8|2239.1|2247.7|2239|2247.86|2239.16|2247.2|2238.5|14
1627384420000|2021-07-27 11:13:40|2247.81|2239.11|2247.32|2238.62|2247.81|2239.11|2247.32|2238.62|6
1627384430000|2021-07-27 11:13:50|2247.29|2238.59|2246.98|2238.28|2247.34|2238.64|2246.92|2238.22|28
1627384440000|2021-07-27 11:14:00|2246.93|2238.23|2247.7|2239|2248.02|2239.32|2246.91|2238.21|35
1627384450000|2021-07-27 11:14:10|2247.67|2238.97|2247.08|2238.38|2247.67|2238.97|2246.74|2238.04|26
1627384460000|2021-07-27 11:14:20|2247.23|2238.53|2247.16|2238.46|2247.39|2238.69|2247.08|2238.38|22
1627384470000|2021-07-27 11:14:30|2247.15|2238.45|2247.2|2238.5|2247.23|2238.53|2247.09|2238.39|7
1627384480000|2021-07-27 11:14:40|2247.16|2238.46|2248.1|2239.4|2248.21|2239.51|2247.15|2238.45|24
1627384490000|2021-07-27 11:14:50|2248.09|2239.39|2247.65|2238.95|2248.09|2239.39|2247.56|2238.86|23
1627384500000|2021-07-27 11:15:00|2247.64|2238.94|2248.12|2239.42|2248.21|2239.51|2247.56|2238.86|22
1627384510000|2021-07-27 11:15:10|2248.18|2239.48|2248.19|2239.49|2248.68|2239.98|2248.1|2239.4|22
1627384520000|2021-07-27 11:15:20|2248.18|2239.48|2248.79|2240.09|2248.88|2240.18|2248.07|2239.37|24
1627384530000|2021-07-27 11:15:30|2248.5|2239.8|2248.5|2239.8|2248.83|2240.13|2248.4|2239.7|23
1627384540000|2021-07-27 11:15:40|2248.38|2239.68|2248.33|2239.63|2248.78|2240.08|2248.18|2239.48|27
1627384550000|2021-07-27 11:15:50|2248.38|2239.68|2248.48|2239.78|2248.63|2239.93|2248.08|2239.38|33
1627384560000|2021-07-27 11:16:00|2248.44|2239.74|2248.64|2239.94|2249.23|2240.53|2248.37|2239.67|32
1627384570000|2021-07-27 11:16:10|2248.89|2240.19|2249.11|2240.41|2249.8|2241.1|2248.76|2240.06|31
1627384580000|2021-07-27 11:16:20|2249.26|2240.56|2249.38|2240.68|2249.69|2240.99|2248.63|2239.93|25
1627384590000|2021-07-27 11:16:30|2248.99|2240.29|2250.16|2241.46|2250.16|2241.46|2248.63|2239.93|23
1627384600000|2021-07-27 11:16:40|2250.07|2241.37|2249.58|2240.88|2250.16|2241.46|2249.56|2240.86|19
1627384610000|2021-07-27 11:16:50|2249.64|2240.94|2249.44|2240.74|2249.85|2241.15|2249.24|2240.54|30
1627384620000|2021-07-27 11:17:00|2249.34|2240.64|2249.55|2240.85|2250.35|2241.65|2249.34|2240.64|24
1627384630000|2021-07-27 11:17:10|2249.59|2240.89|2251.29|2242.59|2251.29|2242.59|2249.59|2240.89|29
1627384640000|2021-07-27 11:17:20|2251.33|2242.63|2251.33|2242.63|2251.37|2242.67|2251.11|2242.41|29
1627384650000|2021-07-27 11:17:30|2251.32|2242.62|2251.88|2243.18|2251.94|2243.24|2251.12|2242.42|19
1627384660000|2021-07-27 11:17:40|2251.85|2243.15|2251.37|2242.67|2251.95|2243.25|2251.13|2242.43|21
1627384670000|2021-07-27 11:17:50|2251.36|2242.66|2251.87|2243.17|2251.87|2243.17|2251.2|2242.5|12
1627384680000|2021-07-27 11:18:00|2251.9|2243.2|2251.72|2243.02|2251.91|2243.21|2251.66|2242.96|18
1627384690000|2021-07-27 11:18:10|2251.71|2243.01|2250.83|2242.13|2252.01|2243.31|2250.81|2242.11|26
1627384700000|2021-07-27 11:18:20|2250.86|2242.16|2250.59|2241.89|2250.87|2242.17|2250.5|2241.8|19
1627384710000|2021-07-27 11:18:30|2250.63|2241.93|2250.28|2241.58|2250.78|2242.08|2250.12|2241.42|13
1627384720000|2021-07-27 11:18:40|2250.24|2241.54|2250.35|2241.65|2250.71|2242.01|2250|2241.3|24
1627384730000|2021-07-27 11:18:50|2250.25|2241.55|2249.77|2241.07|2250.46|2241.76|2249.76|2241.06|30
1627384740000|2021-07-27 11:19:00|2249.81|2241.11|2248.99|2240.29|2249.81|2241.11|2248.92|2240.22|31
1627384750000|2021-07-27 11:19:10|2249.31|2240.61|2248.96|2240.26|2249.36|2240.66|2248.53|2239.83|37
1627384760000|2021-07-27 11:19:20|2249.33|2240.63|2249.45|2240.75|2249.78|2241.08|2249.19|2240.49|33
1627384770000|2021-07-27 11:19:30|2249.47|2240.77|2249.82|2241.12|2249.92|2241.22|2249.41|2240.71|28
1627384780000|2021-07-27 11:19:40|2249.8|2241.1|2249.79|2241.09|2250.43|2241.73|2249.78|2241.08|31
1627384790000|2021-07-27 11:19:50|2249.87|2241.17|2250.58|2241.88|2250.77|2242.07|2249.63|2240.93|29
1627384800000|2021-07-27 11:20:00|2250.44|2241.74|2249.97|2241.27|2250.83|2242.13|2249.95|2241.25|27
1627384810000|2021-07-27 11:20:10|2250.13|2241.43|2250.13|2241.43|2250.15|2241.45|2249.96|2241.26|26
1627384820000|2021-07-27 11:20:20|2250.16|2241.46|2249.97|2241.27|2250.32|2241.62|2249.97|2241.27|23
1627384830000|2021-07-27 11:20:30|2250.23|2241.53|2249.32|2240.62|2250.23|2241.53|2248.99|2240.29|23
1627384840000|2021-07-27 11:20:40|2249.33|2240.63|2249.16|2240.46|2249.33|2240.63|2249.09|2240.39|7
1627384850000|2021-07-27 11:20:50|2249.15|2240.45|2248.47|2239.77|2249.16|2240.46|2248.47|2239.77|11
1627384860000|2021-07-27 11:21:00|2248.36|2239.66|2247.5|2238.8|2248.36|2239.66|2247.5|2238.8|27
1627384870000|2021-07-27 11:21:10|2247.51|2238.81|2247.52|2238.82|2247.55|2238.85|2247.45|2238.75|26
1627384880000|2021-07-27 11:21:20|2247.53|2238.83|2247.5|2238.8|2247.56|2238.86|2247.42|2238.72|14
1627384890000|2021-07-27 11:21:30|2247.52|2238.82|2247.26|2238.56|2247.56|2238.86|2247|2238.3|20
1627384900000|2021-07-27 11:21:40|2247.3|2238.6|2246.13|2237.43|2247.3|2238.6|2245.85|2237.15|37
1627384910000|2021-07-27 11:21:50|2246.06|2237.36|2245.75|2237.05|2246.13|2237.43|2245.54|2236.84|33
1627384920000|2021-07-27 11:22:00|2246.06|2237.36|2247.59|2238.89|2247.68|2238.98|2245.43|2236.73|36
1627384930000|2021-07-27 11:22:10|2247.47|2238.77|2247.74|2239.04|2247.78|2239.08|2247.47|2238.77|33
1627384940000|2021-07-27 11:22:20|2247.77|2239.07|2248.01|2239.31|2248.01|2239.31|2247.77|2239.07|10
1627384950000|2021-07-27 11:22:30|2247.99|2239.29|2247.57|2238.87|2247.99|2239.29|2247.53|2238.83|21
1627384960000|2021-07-27 11:22:40|2247.54|2238.84|2247.54|2238.84|2247.65|2238.95|2247.53|2238.83|19
1627384970000|2021-07-27 11:22:50|2247.53|2238.83|2247.63|2238.93|2247.63|2238.93|2247.5|2238.8|17
1627384980000|2021-07-27 11:23:00|2247.6|2238.9|2247.49|2238.79|2247.61|2238.91|2247.18|2238.48|27
1627384990000|2021-07-27 11:23:10|2247.44|2238.74|2246.71|2238.01|2248.02|2239.32|2246.69|2237.99|29
1627385000000|2021-07-27 11:23:20|2246.69|2237.99|2246.78|2238.08|2246.83|2238.13|2246.39|2237.69|33
1627385010000|2021-07-27 11:23:30|2246.81|2238.11|2246.7|2238|2246.97|2238.27|2246.6|2237.9|33
1627385020000|2021-07-27 11:23:40|2246.71|2238.01|2246.66|2237.96|2246.97|2238.27|2246.51|2237.81|32
1627385030000|2021-07-27 11:23:50|2246.77|2238.07|2247.5|2238.8|2247.51|2238.81|2246.77|2238.07|23
1627385040000|2021-07-27 11:24:00|2247.53|2238.83|2248.45|2239.75|2248.45|2239.75|2247.35|2238.65|26
1627385050000|2021-07-27 11:24:10|2248.49|2239.79|2248.59|2239.89|2248.69|2239.99|2248.46|2239.76|26
1627385060000|2021-07-27 11:24:20|2248.7|2240|2248.01|2239.31|2248.89|2240.19|2247.99|2239.29|23
1627385070000|2021-07-27 11:24:30|2248.02|2239.32|2248.28|2239.58|2248.29|2239.59|2247.9|2239.2|17
1627385080000|2021-07-27 11:24:40|2248.3|2239.6|2248.47|2239.77|2248.69|2239.99|2248.28|2239.58|24
1627385090000|2021-07-27 11:24:50|2248.39|2239.69|2248.34|2239.64|2248.7|2240|2248.34|2239.64|28
1627385100000|2021-07-27 11:25:00|2248.42|2239.72|2249.49|2240.79|2249.69|2240.99|2248.34|2239.64|33
1627385110000|2021-07-27 11:25:10|2249.47|2240.77|2250.28|2241.58|2250.58|2241.88|2249.41|2240.71|33
1627385120000|2021-07-27 11:25:20|2250.32|2241.62|2250.25|2241.55|2250.37|2241.67|2250.22|2241.52|25
1627385130000|2021-07-27 11:25:30|2250.22|2241.52|2250.49|2241.79|2250.55|2241.85|2250.22|2241.52|16
1627385140000|2021-07-27 11:25:40|2250.39|2241.69|2250.52|2241.82|2250.53|2241.83|2250.38|2241.68|20
1627385150000|2021-07-27 11:25:50|2250.51|2241.81|2250.5|2241.8|2250.51|2241.81|2250.46|2241.76|4
1627385160000|2021-07-27 11:26:00|2250.51|2241.81|2250.76|2242.06|2250.76|2242.06|2250.39|2241.69|19
1627385170000|2021-07-27 11:26:10|2250.52|2241.82|2249.77|2241.07|2250.76|2242.06|2249.65|2240.95|33
1627385180000|2021-07-27 11:26:20|2249.59|2240.89|2250.34|2241.64|2250.41|2241.71|2249.48|2240.78|31
1627385190000|2021-07-27 11:26:30|2250.3|2241.6|2250.9|2242.2|2251.05|2242.35|2250.3|2241.6|34
1627385200000|2021-07-27 11:26:40|2250.89|2242.19|2250.46|2241.76|2250.89|2242.19|2250.4|2241.7|32
1627385210000|2021-07-27 11:26:50|2250.54|2241.84|2250.71|2242.01|2251|2242.3|2250.48|2241.78|28
1627385220000|2021-07-27 11:27:00|2250.75|2242.05|2251.66|2242.96|2251.93|2243.23|2250.71|2242.01|35
1627385230000|2021-07-27 11:27:10|2251.46|2242.76|2252.51|2243.81|2252.51|2243.81|2250.7|2242|31
1627385240000|2021-07-27 11:27:20|2252.43|2243.73|2252.42|2243.72|2252.61|2243.91|2251.92|2243.22|27
1627385250000|2021-07-27 11:27:30|2252.45|2243.75|2251.6|2242.9|2252.45|2243.75|2251.54|2242.84|38
1627385260000|2021-07-27 11:27:40|2251.97|2243.27|2252.37|2243.67|2252.37|2243.67|2251.58|2242.88|30
1627385270000|2021-07-27 11:27:50|2252.44|2243.74|2252.25|2243.55|2252.68|2243.98|2252.17|2243.47|29
1627385280000|2021-07-27 11:28:00|2252.31|2243.61|2252.37|2243.67|2253.2|2244.5|2252.28|2243.58|36
1627385290000|2021-07-27 11:28:10|2252.35|2243.65|2252.27|2243.57|2252.52|2243.82|2252.23|2243.53|30
1627385300000|2021-07-27 11:28:20|2252.28|2243.58|2253.04|2244.34|2253.08|2244.38|2252.28|2243.58|30
1627385310000|2021-07-27 11:28:30|2253.01|2244.31|2253.38|2244.68|2253.38|2244.68|2252.83|2244.13|31
1627385320000|2021-07-27 11:28:40|2253.26|2244.56|2253.73|2245.03|2253.87|2245.17|2253.2|2244.5|37
1627385330000|2021-07-27 11:28:50|2253.74|2245.04|2253.88|2245.18|2253.97|2245.27|2253.61|2244.91|35
1627385340000|2021-07-27 11:29:00|2253.86|2245.16|2252.39|2243.69|2254.01|2245.31|2252.39|2243.69|37
1627385350000|2021-07-27 11:29:10|2252.54|2243.84|2251.91|2243.21|2253.3|2244.6|2251.91|2243.21|39
1627385360000|2021-07-27 11:29:20|2251.87|2243.17|2251.53|2242.83|2252.02|2243.32|2251.52|2242.82|31
1627385370000|2021-07-27 11:29:30|2251.52|2242.82|2251.69|2242.99|2251.95|2243.25|2251.26|2242.56|37
1627385380000|2021-07-27 11:29:40|2251.67|2242.97|2252.2|2243.5|2252.51|2243.81|2251.67|2242.97|38
1627385390000|2021-07-27 11:29:50|2252.25|2243.55|2252.69|2243.99|2252.82|2244.12|2252.19|2243.49|36
1627385400000|2021-07-27 11:30:00|2252.77|2244.07|2252.98|2244.28|2253.06|2244.36|2252.36|2243.66|24
1627385410000|2021-07-27 11:30:10|2252.5|2243.8|2252.95|2244.25|2253.02|2244.32|2252.5|2243.8|27
1627385420000|2021-07-27 11:30:20|2252.78|2244.08|2253.69|2244.99|2254.2|2245.5|2252.5|2243.8|31
1627385430000|2021-07-27 11:30:30|2253.72|2245.02|2252.95|2244.25|2253.72|2245.02|2252.5|2243.8|35
1627385440000|2021-07-27 11:30:40|2252.66|2243.96|2252.66|2243.96|2252.92|2244.22|2252.48|2243.78|32
1627385450000|2021-07-27 11:30:50|2252.59|2243.89|2252.1|2243.4|2252.8|2244.1|2252.1|2243.4|27
1627385460000|2021-07-27 11:31:00|2252.13|2243.43|2252.02|2243.32|2252.16|2243.46|2251.88|2243.18|21
1627385470000|2021-07-27 11:31:10|2252.06|2243.36|2251.16|2242.46|2252.07|2243.37|2251.16|2242.46|19
1627385480000|2021-07-27 11:31:20|2251.14|2242.44|2250.34|2241.64|2251.14|2242.44|2249.85|2241.15|36
1627385490000|2021-07-27 11:31:30|2250.28|2241.58|2250.65|2241.95|2250.65|2241.95|2250.07|2241.37|26
1627385500000|2021-07-27 11:31:40|2250.64|2241.94|2250.42|2241.72|2250.65|2241.95|2250.37|2241.67|20
1627385510000|2021-07-27 11:31:50|2250.4|2241.7|2249.91|2241.21|2250.49|2241.79|2249.84|2241.14|27
1627385520000|2021-07-27 11:32:00|2249.83|2241.13|2250.99|2242.29|2251.03|2242.33|2249.78|2241.08|30
1627385530000|2021-07-27 11:32:10|2251|2242.3|2251.99|2243.29|2252.06|2243.36|2250.99|2242.29|36
1627385540000|2021-07-27 11:32:20|2252.05|2243.35|2251.91|2243.21|2252.2|2243.5|2251.89|2243.19|33
1627385550000|2021-07-27 11:32:30|2252.1|2243.4|2252.29|2243.59|2252.29|2243.59|2251.91|2243.21|20
1627385560000|2021-07-27 11:32:40|2252.17|2243.47|2252.29|2243.59|2252.3|2243.6|2252|2243.3|27
1627385570000|2021-07-27 11:32:50|2252.31|2243.61|2252.81|2244.11|2253.04|2244.34|2252.31|2243.61|27
1627385580000|2021-07-27 11:33:00|2252.82|2244.12|2253.07|2244.37|2253.24|2244.54|2252.78|2244.08|20
1627385590000|2021-07-27 11:33:10|2253.14|2244.44|2252.69|2243.99|2253.25|2244.55|2252.5|2243.8|8
1627385600000|2021-07-27 11:33:20|2252.7|2244|2252.38|2243.68|2252.71|2244.01|2252.36|2243.66|16
1627385610000|2021-07-27 11:33:30|2252.62|2243.92|2252.73|2244.03|2252.76|2244.06|2252.62|2243.92|19
1627385620000|2021-07-27 11:33:40|2252.75|2244.05|2253.45|2244.75|2253.45|2244.75|2252.56|2243.86|15
1627385630000|2021-07-27 11:33:50|2253.4|2244.7|2252.85|2244.15|2253.4|2244.7|2252.56|2243.86|9
1627385640000|2021-07-27 11:34:00|2253.05|2244.35|2254.72|2246.02|2254.72|2246.02|2252.85|2244.15|32
1627385650000|2021-07-27 11:34:10|2254.64|2245.94|2255.2|2246.5|2255.2|2246.5|2254.45|2245.75|26
1627385660000|2021-07-27 11:34:20|2255.35|2246.65|2255.51|2246.81|2256.02|2247.32|2255.35|2246.65|24
1627385670000|2021-07-27 11:34:30|2255.28|2246.58|2255.15|2246.45|2255.34|2246.64|2255.15|2246.45|11
1627385680000|2021-07-27 11:34:40|2255.2|2246.5|2255.39|2246.69|2255.39|2246.69|2255.04|2246.34|17
1627385690000|2021-07-27 11:34:50|2255.52|2246.82|2256.02|2247.32|2256.12|2247.42|2255.52|2246.82|27
1627385700000|2021-07-27 11:35:00|2256.04|2247.34|2255.48|2246.78|2256.04|2247.34|2255.36|2246.66|31
1627385710000|2021-07-27 11:35:10|2255.91|2247.21|2255.27|2246.57|2256.21|2247.51|2255.27|2246.57|31
1627385720000|2021-07-27 11:35:20|2255.37|2246.67|2256.05|2247.35|2256.2|2247.5|2255.13|2246.43|28
1627385730000|2021-07-27 11:35:30|2255.98|2247.28|2256.53|2247.83|2258.23|2249.53|2255.98|2247.28|36
1627385740000|2021-07-27 11:35:40|2256.57|2247.87|2257.19|2248.49|2258.09|2249.39|2256.57|2247.87|36
1627385750000|2021-07-27 11:35:50|2257.38|2248.68|2257.78|2249.08|2257.78|2249.08|2257.38|2248.68|31
1627385760000|2021-07-27 11:36:00|2257.76|2249.06|2258.04|2249.34|2258.11|2249.41|2257.59|2248.89|22
1627385770000|2021-07-27 11:36:10|2258.22|2249.52|2259.03|2250.33|2259.04|2250.34|2258.19|2249.49|22
1627385780000|2021-07-27 11:36:20|2259.02|2250.32|2258.04|2249.34|2259.02|2250.32|2257.84|2249.14|25
1627385790000|2021-07-27 11:36:30|2258.05|2249.35|2256.31|2247.61|2258.11|2249.41|2255.98|2247.28|18
1627385800000|2021-07-27 11:36:40|2256.52|2247.82|2256.61|2247.91|2257.12|2248.42|2256.31|2247.61|20
1627385810000|2021-07-27 11:36:50|2256.56|2247.86|2256.74|2248.04|2257.09|2248.39|2256.47|2247.77|27
1627385820000|2021-07-27 11:37:00|2256.75|2248.05|2257.9|2249.2|2257.92|2249.22|2256.72|2248.02|35
1627385830000|2021-07-27 11:37:10|2257.88|2249.18|2258.26|2249.56|2258.28|2249.58|2257.19|2248.49|30
1627385840000|2021-07-27 11:37:20|2258.27|2249.57|2259.5|2250.8|2259.52|2250.82|2258.27|2249.57|30
1627385850000|2021-07-27 11:37:30|2259.56|2250.86|2259.28|2250.58|2259.68|2250.98|2258.48|2249.78|28
1627385860000|2021-07-27 11:37:40|2259.44|2250.74|2260.2|2251.5|2260.23|2251.53|2259.19|2250.49|22
1627385870000|2021-07-27 11:37:50|2260.23|2251.53|2258.87|2250.17|2260.23|2251.53|2258.7|2250|33
1627385880000|2021-07-27 11:38:00|2259.38|2250.68|2258.87|2250.17|2259.49|2250.79|2258.26|2249.56|34
1627385890000|2021-07-27 11:38:10|2259.35|2250.65|2260.71|2252.01|2260.89|2252.19|2258.85|2250.15|36
1627385900000|2021-07-27 11:38:20|2260.73|2252.03|2260.85|2252.15|2261.2|2252.5|2260.7|2252|27
1627385910000|2021-07-27 11:38:30|2260.9|2252.2|2262.16|2253.46|2262.16|2253.46|2260.79|2252.09|37
1627385920000|2021-07-27 11:38:40|2262.15|2253.45|2261.97|2253.27|2262.15|2253.45|2260.46|2251.76|38
1627385930000|2021-07-27 11:38:50|2261.96|2253.26|2261.66|2252.96|2262.23|2253.53|2261.66|2252.96|32
1627385940000|2021-07-27 11:39:00|2261.65|2252.95|2261.66|2252.96|2262.52|2253.82|2261.55|2252.85|37
1627385950000|2021-07-27 11:39:10|2261.69|2252.99|2261.45|2252.75|2262|2253.3|2260.58|2251.88|32
1627385960000|2021-07-27 11:39:20|2261.07|2252.37|2262.44|2253.74|2262.56|2253.86|2261.07|2252.37|35
1627385970000|2021-07-27 11:39:30|2262.41|2253.71|2263.68|2254.98|2263.68|2254.98|2262.41|2253.71|35
1627385980000|2021-07-27 11:39:40|2263.53|2254.83|2264.3|2255.6|2264.3|2255.6|2263.44|2254.74|30
1627385990000|2021-07-27 11:39:50|2264.25|2255.55|2263.25|2254.55|2264.3|2255.6|2263.24|2254.54|23
1627386000000|2021-07-27 11:40:00|2263.28|2254.58|2263.04|2254.34|2263.28|2254.58|2263.03|2254.33|21
1627386010000|2021-07-27 11:40:10|2263.05|2254.35|2262.33|2253.63|2263.21|2254.51|2262.24|2253.54|27
1627386020000|2021-07-27 11:40:20|2262.31|2253.61|2262.2|2253.5|2262.39|2253.69|2261.32|2252.62|35
1627386030000|2021-07-27 11:40:30|2262.11|2253.41|2261.93|2253.23|2262.34|2253.64|2261.9|2253.2|34
1627386040000|2021-07-27 11:40:40|2261.94|2253.24|2262|2253.3|2262.07|2253.37|2261.79|2253.09|32
1627386050000|2021-07-27 11:40:50|2262.05|2253.35|2262.79|2254.09|2263|2254.3|2262.04|2253.34|30
1627386060000|2021-07-27 11:41:00|2262.73|2254.03|2261.77|2253.07|2262.84|2254.14|2261.65|2252.95|34
1627386070000|2021-07-27 11:41:10|2261.83|2253.13|2261.13|2252.43|2261.83|2253.13|2261.13|2252.43|26
1627386080000|2021-07-27 11:41:20|2261.14|2252.44|2261.05|2252.35|2261.42|2252.72|2261.05|2252.35|16
1627386090000|2021-07-27 11:41:30|2261.12|2252.42|2261.75|2253.05|2261.85|2253.15|2261.12|2252.42|16
1627386100000|2021-07-27 11:41:40|2261.6|2252.9|2261.67|2252.97|2261.71|2253.01|2261.5|2252.8|12
1627386110000|2021-07-27 11:41:50|2261.63|2252.93|2262.62|2253.92|2262.69|2253.99|2261.53|2252.83|29
1627386120000|2021-07-27 11:42:00|2262.46|2253.76|2261.31|2252.61|2262.48|2253.78|2261.16|2252.46|33
1627386130000|2021-07-27 11:42:10|2261.36|2252.66|2261.77|2253.07|2262.07|2253.37|2261.25|2252.55|32
1627386140000|2021-07-27 11:42:20|2261.8|2253.1|2261.62|2252.92|2262.05|2253.35|2261.57|2252.87|21
1627386150000|2021-07-27 11:42:30|2261.66|2252.96|2261.75|2253.05|2261.95|2253.25|2261.57|2252.87|29
1627386160000|2021-07-27 11:42:40|2261.76|2253.06|2262.07|2253.37|2262.09|2253.39|2261.73|2253.03|24
1627386170000|2021-07-27 11:42:50|2262.04|2253.34|2263.1|2254.4|2263.11|2254.41|2261.87|2253.17|29
1627386180000|2021-07-27 11:43:00|2262.98|2254.28|2263.82|2255.12|2263.82|2255.12|2262.81|2254.11|30
1627386190000|2021-07-27 11:43:10|2263.96|2255.26|2263.96|2255.26|2263.99|2255.29|2263.96|2255.26|4
1627386200000|2021-07-27 11:43:20|2263.42|2254.72|2264.54|2255.84|2264.61|2255.91|2262.56|2253.86|33
1627386210000|2021-07-27 11:43:30|2264.35|2255.65|2264.75|2256.05|2264.75|2256.05|2264.23|2255.53|31
1627386220000|2021-07-27 11:43:40|2264.91|2256.21|2264.95|2256.25|2265.08|2256.38|2264.74|2256.04|30
1627386230000|2021-07-27 11:43:50|2264.96|2256.26|2264.9|2256.2|2265.22|2256.52|2264.83|2256.13|34
1627386240000|2021-07-27 11:44:00|2264.94|2256.24|2265.73|2257.03|2265.73|2257.03|2264.76|2256.06|32
1627386250000|2021-07-27 11:44:10|2265.78|2257.08|2265.89|2257.19|2266.33|2257.63|2265.65|2256.95|36
1627386260000|2021-07-27 11:44:20|2265.87|2257.17|2266.15|2257.45|2266.37|2257.67|2265.58|2256.88|35
1627386270000|2021-07-27 11:44:30|2266.01|2257.31|2265.55|2256.85|2266.16|2257.46|2265.48|2256.78|32
1627386280000|2021-07-27 11:44:40|2265.49|2256.79|2265.06|2256.36|2265.49|2256.79|2264.98|2256.28|38
1627386290000|2021-07-27 11:44:50|2265.03|2256.33|2265.98|2257.28|2266.47|2257.77|2264.93|2256.23|31
1627386300000|2021-07-27 11:45:00|2265.93|2257.23|2266.28|2257.58|2266.33|2257.63|2265.75|2257.05|34
1627386310000|2021-07-27 11:45:10|2265.95|2257.25|2266|2257.3|2266.2|2257.5|2265.09|2256.39|38
1627386320000|2021-07-27 11:45:20|2266.09|2257.39|2265.56|2256.86|2266.19|2257.49|2265.56|2256.86|37
1627386330000|2021-07-27 11:45:30|2265.73|2257.03|2265.89|2257.19|2265.89|2257.19|2265.26|2256.56|27
1627386340000|2021-07-27 11:45:40|2265.9|2257.2|2265.46|2256.76|2265.97|2257.27|2265.4|2256.7|16
1627386350000|2021-07-27 11:45:50|2265.51|2256.81|2264.69|2255.99|2265.51|2256.81|2264.69|2255.99|24
1627386360000|2021-07-27 11:46:00|2264.72|2256.02|2263.46|2254.76|2264.72|2256.02|2263.46|2254.76|32
1627386370000|2021-07-27 11:46:10|2263.53|2254.83|2263.59|2254.89|2263.59|2254.89|2263.25|2254.55|18
1627386380000|2021-07-27 11:46:20|2263.62|2254.92|2263.81|2255.11|2264.73|2256.03|2263.62|2254.92|30
1627386390000|2021-07-27 11:46:30|2263.75|2255.05|2262.93|2254.23|2263.81|2255.11|2262.93|2254.23|24
1627386400000|2021-07-27 11:46:40|2263.01|2254.31|2262.4|2253.7|2263.07|2254.37|2262.35|2253.65|35
1627386410000|2021-07-27 11:46:50|2262.47|2253.77|2261.57|2252.87|2262.48|2253.78|2261.57|2252.87|14
1627386420000|2021-07-27 11:47:00|2262.36|2253.66|2262.65|2253.95|2262.87|2254.17|2262.36|2253.66|25
1627386430000|2021-07-27 11:47:10|2262.68|2253.98|2262.81|2254.11|2262.81|2254.11|2262.39|2253.69|30
1627386440000|2021-07-27 11:47:20|2262.59|2253.89|2263.05|2254.35|2263.05|2254.35|2262.51|2253.81|20
1627386450000|2021-07-27 11:47:30|2263|2254.3|2262.62|2253.92|2263|2254.3|2262.51|2253.81|20
1627386460000|2021-07-27 11:47:40|2262.63|2253.93|2263.22|2254.52|2263.26|2254.56|2262.45|2253.75|30
1627386470000|2021-07-27 11:47:50|2263.27|2254.57|2263.81|2255.11|2263.81|2255.11|2263.27|2254.57|37
1627386480000|2021-07-27 11:48:00|2263.79|2255.09|2263.9|2255.2|2263.95|2255.25|2263.48|2254.78|34
1627386490000|2021-07-27 11:48:10|2263.95|2255.25|2264.43|2255.73|2264.43|2255.73|2263.9|2255.2|34
1627386500000|2021-07-27 11:48:20|2264.41|2255.71|2266.17|2257.47|2266.2|2257.5|2264.41|2255.71|38
1627386510000|2021-07-27 11:48:30|2266.28|2257.58|2266.45|2257.75|2266.56|2257.86|2265.69|2256.99|36
1627386520000|2021-07-27 11:48:40|2266.46|2257.76|2267.12|2258.42|2267.12|2258.42|2266.17|2257.47|26
1627386530000|2021-07-27 11:48:50|2267.09|2258.39|2269|2260.3|2269.2|2260.5|2267.09|2258.39|34
1627386540000|2021-07-27 11:49:00|2268.83|2260.13|2269.43|2260.73|2269.86|2261.16|2268.83|2260.13|34
1627386550000|2021-07-27 11:49:10|2269.45|2260.75|2268.61|2259.91|2269.77|2261.07|2267.96|2259.26|35
1627386560000|2021-07-27 11:49:20|2268.56|2259.86|2268.93|2260.23|2269|2260.3|2268.36|2259.66|31
1627386570000|2021-07-27 11:49:30|2269.01|2260.31|2270.98|2262.28|2272.54|2263.84|2268.94|2260.24|37
1627386580000|2021-07-27 11:49:40|2271.73|2263.03|2274.47|2265.77|2274.47|2265.77|2271.48|2262.78|39
1627386590000|2021-07-27 11:49:50|2274.63|2265.93|2273.37|2264.67|2275.42|2266.72|2273.05|2264.35|35
1627386600000|2021-07-27 11:50:00|2273.27|2264.57|2275.2|2266.5|2275.2|2266.5|2272.26|2263.56|33
1627386610000|2021-07-27 11:50:10|2275.23|2266.53|2275.87|2267.17|2275.97|2267.27|2275.13|2266.43|39
1627386620000|2021-07-27 11:50:20|2275.72|2267.02|2274.27|2265.57|2275.74|2267.04|2274.11|2265.41|38
1627386630000|2021-07-27 11:50:30|2274.18|2265.48|2274.83|2266.13|2275.04|2266.34|2273.87|2265.17|37
1627386640000|2021-07-27 11:50:40|2274.85|2266.15|2275.24|2266.54|2275.58|2266.88|2274.68|2265.98|37
1627386650000|2021-07-27 11:50:50|2275.27|2266.57|2276.89|2268.19|2277.17|2268.47|2275.26|2266.56|39
1627386660000|2021-07-27 11:51:00|2276.9|2268.2|2277.05|2268.35|2277.16|2268.46|2276.32|2267.62|35
1627386670000|2021-07-27 11:51:10|2277.03|2268.33|2277.44|2268.74|2277.44|2268.74|2276.99|2268.29|33
1627386680000|2021-07-27 11:51:20|2277.47|2268.77|2277.7|2269|2278.61|2269.91|2277.35|2268.65|33
1627386690000|2021-07-27 11:51:30|2277.82|2269.12|2278.74|2270.04|2278.8|2270.1|2277.7|2269|32
1627386700000|2021-07-27 11:51:40|2278.81|2270.11|2279.33|2270.63|2279.46|2270.76|2278.56|2269.86|31
1627386710000|2021-07-27 11:51:50|2279.24|2270.54|2279.54|2270.84|2280.04|2271.34|2279.19|2270.49|32
1627386720000|2021-07-27 11:52:00|2279.45|2270.75|2280.39|2271.69|2280.51|2271.81|2279.17|2270.47|34
1627386730000|2021-07-27 11:52:10|2280.3|2271.6|2279.85|2271.15|2281.47|2272.77|2279.69|2270.99|35
1627386740000|2021-07-27 11:52:20|2279.75|2271.05|2280.81|2272.11|2281.56|2272.86|2278.98|2270.28|39
1627386750000|2021-07-27 11:52:30|2280.82|2272.12|2280.05|2271.35|2281.05|2272.35|2279.68|2270.98|38
1627386760000|2021-07-27 11:52:40|2280.07|2271.37|2279.17|2270.47|2280.12|2271.42|2278.99|2270.29|38
1627386770000|2021-07-27 11:52:50|2279.15|2270.45|2278.08|2269.38|2279.17|2270.47|2277.93|2269.23|34
1627386780000|2021-07-27 11:53:00|2277.77|2269.07|2277.62|2268.92|2277.81|2269.11|2277.19|2268.49|37
1627386790000|2021-07-27 11:53:10|2277.65|2268.95|2277.52|2268.82|2278.15|2269.45|2277.33|2268.63|33
1627386800000|2021-07-27 11:53:20|2277.17|2268.47|2277.08|2268.38|2277.7|2269|2276.89|2268.19|32
1627386810000|2021-07-27 11:53:30|2277.09|2268.39|2276.76|2268.06|2277.09|2268.39|2276.11|2267.41|21
1627386820000|2021-07-27 11:53:40|2276.69|2267.99|2276.39|2267.69|2276.78|2268.08|2276.32|2267.62|24
1627386830000|2021-07-27 11:53:50|2276.37|2267.67|2276.39|2267.69|2276.53|2267.83|2276|2267.3|29
1627386840000|2021-07-27 11:54:00|2276.43|2267.73|2275.84|2267.14|2276.43|2267.73|2275.76|2267.06|21
1627386850000|2021-07-27 11:54:10|2275.95|2267.25|2276.74|2268.04|2276.79|2268.09|2275.83|2267.13|28
1627386860000|2021-07-27 11:54:20|2276.75|2268.05|2276.9|2268.2|2277|2268.3|2276.62|2267.92|28
1627386870000|2021-07-27 11:54:30|2276.83|2268.13|2277.84|2269.14|2277.84|2269.14|2276.8|2268.1|37
1627386880000|2021-07-27 11:54:40|2277.83|2269.13|2277.65|2268.95|2278.11|2269.41|2277.6|2268.9|37
1627386890000|2021-07-27 11:54:50|2277.94|2269.24|2278.78|2270.08|2278.78|2270.08|2277.77|2269.07|39
1627386900000|2021-07-27 11:55:00|2278.8|2270.1|2277.9|2269.2|2279.03|2270.33|2277.9|2269.2|37
1627386910000|2021-07-27 11:55:10|2277.67|2268.97|2278.5|2269.8|2278.5|2269.8|2277.67|2268.97|19
1627386920000|2021-07-27 11:55:20|2278.45|2269.75|2278.99|2270.29|2278.99|2270.29|2278.43|2269.73|28
1627386930000|2021-07-27 11:55:30|2278.97|2270.27|2279.18|2270.48|2279.19|2270.49|2278.97|2270.27|19
1627386940000|2021-07-27 11:55:40|2279.2|2270.5|2280.27|2271.57|2280.3|2271.6|2279.2|2270.5|33
1627386950000|2021-07-27 11:55:50|2280.25|2271.55|2281.18|2272.48|2281.18|2272.48|2280.19|2271.49|25
1627386960000|2021-07-27 11:56:00|2281.2|2272.5|2280.88|2272.18|2281.2|2272.5|2280.58|2271.88|30
1627386970000|2021-07-27 11:56:10|2281.5|2272.8|2282.13|2273.43|2282.13|2273.43|2281.31|2272.61|35
1627386980000|2021-07-27 11:56:20|2282.14|2273.44|2281.27|2272.57|2282.58|2273.88|2281.14|2272.44|36
1627386990000|2021-07-27 11:56:30|2281.3|2272.6|2281.32|2272.62|2281.6|2272.9|2281.19|2272.49|36
1627387000000|2021-07-27 11:56:40|2281.45|2272.75|2279.38|2270.68|2281.45|2272.75|2279.35|2270.65|34
1627387010000|2021-07-27 11:56:50|2279.33|2270.63|2280.86|2272.16|2281.06|2272.36|2279.27|2270.57|34
1627387020000|2021-07-27 11:57:00|2280.81|2272.11|2280.86|2272.16|2280.86|2272.16|2280.59|2271.89|29
1627387030000|2021-07-27 11:57:10|2280.82|2272.12|2280.37|2271.67|2280.96|2272.26|2280.21|2271.51|31
1627387040000|2021-07-27 11:57:20|2280.4|2271.7|2279.33|2270.63|2280.4|2271.7|2279.28|2270.58|31
1627387050000|2021-07-27 11:57:30|2279.27|2270.57|2279.26|2270.56|2279.79|2271.09|2279.07|2270.37|36
1627387060000|2021-07-27 11:57:40|2279.4|2270.7|2279.19|2270.49|2279.4|2270.7|2278.89|2270.19|33
1627387070000|2021-07-27 11:57:50|2279.18|2270.48|2279.1|2270.4|2279.58|2270.88|2278.94|2270.24|36
1627387080000|2021-07-27 11:58:00|2279.2|2270.5|2279.04|2270.34|2279.58|2270.88|2278.94|2270.24|35
1627387090000|2021-07-27 11:58:10|2279.06|2270.36|2278.97|2270.27|2279.09|2270.39|2278.88|2270.18|25
1627387100000|2021-07-27 11:58:20|2278.95|2270.25|2279.69|2270.99|2279.77|2271.07|2278.95|2270.25|22
1627387110000|2021-07-27 11:58:30|2279.83|2271.13|2280.28|2271.58|2280.28|2271.58|2279.72|2271.02|33
1627387120000|2021-07-27 11:58:40|2280.34|2271.64|2280.39|2271.69|2280.72|2272.02|2280.27|2271.57|30
1627387130000|2021-07-27 11:58:50|2280.29|2271.59|2281.25|2272.55|2281.73|2273.03|2280.29|2271.59|30
1627387140000|2021-07-27 11:59:00|2281.38|2272.68|2282.62|2273.92|2282.72|2274.02|2281.31|2272.61|20
1627387150000|2021-07-27 11:59:10|2282.64|2273.94|2282.88|2274.18|2282.88|2274.18|2282.55|2273.85|30
1627387160000|2021-07-27 11:59:20|2282.74|2274.04|2283.1|2274.4|2283.1|2274.4|2282.11|2273.41|33
1627387170000|2021-07-27 11:59:30|2283.08|2274.38|2283.05|2274.35|2283.28|2274.58|2283.03|2274.33|34
1627387180000|2021-07-27 11:59:40|2282.99|2274.29|2283.22|2274.52|2283.3|2274.6|2282.99|2274.29|37
1627387190000|2021-07-27 11:59:50|2283.18|2274.48|2283.56|2274.86|2283.56|2274.86|2283.09|2274.39|29
1627387200000|2021-07-27 12:00:00|2283.62|2274.92|2283.42|2274.72|2285.27|2276.57|2283.42|2274.72|37
1627387210000|2021-07-27 12:00:10|2283.2|2274.5|2282.46|2273.76|2283.2|2274.5|2281.81|2273.11|35
1627387220000|2021-07-27 12:00:20|2282.48|2273.78|2281.39|2272.69|2283.25|2274.55|2281.39|2272.69|38
1627387230000|2021-07-27 12:00:30|2281.18|2272.48|2279.21|2270.51|2281.18|2272.48|2279.21|2270.51|38
1627387240000|2021-07-27 12:00:40|2279.32|2270.62|2277.92|2269.22|2279.84|2271.14|2277.92|2269.22|37
1627387250000|2021-07-27 12:00:50|2277.93|2269.23|2278.17|2269.47|2278.57|2269.87|2277.11|2268.41|38
1627387260000|2021-07-27 12:01:00|2278.11|2269.41|2279.17|2270.47|2279.3|2270.6|2278.05|2269.35|35
1627387270000|2021-07-27 12:01:10|2279.18|2270.48|2279.96|2271.26|2280.19|2271.49|2278.7|2270|37
1627387280000|2021-07-27 12:01:20|2280.17|2271.47|2280.56|2271.86|2280.72|2272.02|2280.08|2271.38|30
1627387290000|2021-07-27 12:01:30|2280.39|2271.69|2279.67|2270.97|2280.39|2271.69|2279.32|2270.62|35
1627387300000|2021-07-27 12:01:40|2279.64|2270.94|2279.15|2270.45|2279.73|2271.03|2279.15|2270.45|30
1627387310000|2021-07-27 12:01:50|2278.8|2270.1|2277.15|2268.45|2278.8|2270.1|2277.15|2268.45|25
1627387320000|2021-07-27 12:02:00|2277.12|2268.42|2275.34|2266.64|2277.2|2268.5|2275.34|2266.64|29
1627387330000|2021-07-27 12:02:10|2274.84|2266.14|2277.25|2268.55|2277.54|2268.84|2274.84|2266.14|39
1627387340000|2021-07-27 12:02:20|2277.31|2268.61|2276.21|2267.51|2277.31|2268.61|2276.21|2267.51|31
1627387350000|2021-07-27 12:02:30|2276.23|2267.53|2275.34|2266.64|2276.34|2267.64|2275.34|2266.64|31
1627387360000|2021-07-27 12:02:40|2275.32|2266.62|2275.76|2267.06|2275.76|2267.06|2274.98|2266.28|36
1627387370000|2021-07-27 12:02:50|2275.19|2266.49|2276.66|2267.96|2276.72|2268.02|2275.19|2266.49|40
1627387380000|2021-07-27 12:03:00|2276.65|2267.95|2276.7|2268|2276.93|2268.23|2276.33|2267.63|37
1627387390000|2021-07-27 12:03:10|2276.69|2267.99|2275.91|2267.21|2276.7|2268|2275.91|2267.21|36
1627387400000|2021-07-27 12:03:20|2275.96|2267.26|2276.2|2267.5|2276.38|2267.68|2275.96|2267.26|29
1627387410000|2021-07-27 12:03:30|2276.27|2267.57|2276.23|2267.53|2276.32|2267.62|2276.16|2267.46|26
1627387420000|2021-07-27 12:03:40|2276.26|2267.56|2276.15|2267.45|2276.26|2267.56|2275.84|2267.14|26
1627387430000|2021-07-27 12:03:50|2276.1|2267.4|2275.62|2266.92|2276.16|2267.46|2275.52|2266.82|31
1627387440000|2021-07-27 12:04:00|2275.67|2266.97|2277.24|2268.54|2277.75|2269.05|2274.87|2266.17|28
1627387450000|2021-07-27 12:04:10|2277.37|2268.67|2276.25|2267.55|2277.9|2269.2|2276.22|2267.52|40
1627387460000|2021-07-27 12:04:20|2276.32|2267.62|2276.97|2268.27|2276.99|2268.29|2276.32|2267.62|32
1627387470000|2021-07-27 12:04:30|2277|2268.3|2278.41|2269.71|2278.41|2269.71|2276.87|2268.17|35
1627387480000|2021-07-27 12:04:40|2278.24|2269.54|2278.75|2270.05|2279.31|2270.61|2278.24|2269.54|38
1627387490000|2021-07-27 12:04:50|2278.83|2270.13|2278.77|2270.07|2279.22|2270.52|2278.62|2269.92|35
1627387500000|2021-07-27 12:05:00|2278.69|2269.99|2278.47|2269.77|2278.79|2270.09|2278.15|2269.45|37
1627387510000|2021-07-27 12:05:10|2278.48|2269.78|2277.58|2268.88|2278.71|2270.01|2277.5|2268.8|29
1627387520000|2021-07-27 12:05:20|2277.41|2268.71|2276.72|2268.02|2277.42|2268.72|2276.65|2267.95|30
1627387530000|2021-07-27 12:05:30|2276.63|2267.93|2275.43|2266.73|2276.63|2267.93|2274.77|2266.07|35
1627387540000|2021-07-27 12:05:40|2275.38|2266.68|2274.99|2266.29|2275.45|2266.75|2274.68|2265.98|38
1627387550000|2021-07-27 12:05:50|2275.03|2266.33|2274.86|2266.16|2275.24|2266.54|2274.7|2266|35
1627387560000|2021-07-27 12:06:00|2274.8|2266.1|2275.18|2266.48|2275.19|2266.49|2273.27|2264.57|30
1627387570000|2021-07-27 12:06:10|2275.12|2266.42|2273.3|2264.6|2275.31|2266.61|2273.3|2264.6|33
1627387580000|2021-07-27 12:06:20|2273.45|2264.75|2273.05|2264.35|2273.48|2264.78|2273|2264.3|34
1627387590000|2021-07-27 12:06:30|2273.03|2264.33|2272.94|2264.24|2273.45|2264.75|2272.71|2264.01|27
1627387600000|2021-07-27 12:06:40|2272.9|2264.2|2272.64|2263.94|2273|2264.3|2272.64|2263.94|18
1627387610000|2021-07-27 12:06:50|2272.66|2263.96|2271.01|2262.31|2272.9|2264.2|2270.95|2262.25|33
1627387620000|2021-07-27 12:07:00|2270.83|2262.13|2270.31|2261.61|2270.84|2262.14|2269.89|2261.19|35
1627387630000|2021-07-27 12:07:10|2270.52|2261.82|2269.01|2260.31|2270.52|2261.82|2267.56|2258.86|38
1627387640000|2021-07-27 12:07:20|2269.05|2260.35|2271.62|2262.92|2271.62|2262.92|2269.05|2260.35|39
1627387650000|2021-07-27 12:07:30|2271.71|2263.01|2271.02|2262.32|2271.88|2263.18|2270.99|2262.29|40
1627387660000|2021-07-27 12:07:40|2271.43|2262.73|2272.33|2263.63|2272.33|2263.63|2271.11|2262.41|39
1627387670000|2021-07-27 12:07:50|2272.31|2263.61|2273.18|2264.48|2273.19|2264.49|2272.3|2263.6|33
1627387680000|2021-07-27 12:08:00|2273.15|2264.45|2273.35|2264.65|2273.41|2264.71|2273.09|2264.39|30
1627387690000|2021-07-27 12:08:10|2273.39|2264.69|2274.47|2265.77|2274.76|2266.06|2273.39|2264.69|33
1627387700000|2021-07-27 12:08:20|2274.38|2265.68|2273.65|2264.95|2274.71|2266.01|2273.62|2264.92|37
1627387710000|2021-07-27 12:08:30|2273.69|2264.99|2274.32|2265.62|2274.54|2265.84|2273.48|2264.78|35
1627387720000|2021-07-27 12:08:40|2274.35|2265.65|2274.1|2265.4|2274.36|2265.66|2273.75|2265.05|35
1627387730000|2021-07-27 12:08:50|2274.03|2265.33|2274.55|2265.85|2274.8|2266.1|2274.02|2265.32|34
1627387740000|2021-07-27 12:09:00|2274.69|2265.99|2274.59|2265.89|2274.69|2265.99|2274.17|2265.47|34
1627387750000|2021-07-27 12:09:10|2274.57|2265.87|2274.53|2265.83|2274.6|2265.9|2274.49|2265.79|17
1627387760000|2021-07-27 12:09:20|2274.52|2265.82|2274.57|2265.87|2274.59|2265.89|2274.52|2265.82|13
1627387770000|2021-07-27 12:09:30|2274.54|2265.84|2274.9|2266.2|2275.03|2266.33|2274.52|2265.82|17
1627387780000|2021-07-27 12:09:40|2275.04|2266.34|2275.67|2266.97|2275.67|2266.97|2274.89|2266.19|13
1627387790000|2021-07-27 12:09:50|2275.9|2267.2|2275.57|2266.87|2276.07|2267.37|2275.22|2266.52|29
1627387800000|2021-07-27 12:10:00|2275.54|2266.84|2276.2|2267.5|2276.2|2267.5|2275.39|2266.69|19
1627387810000|2021-07-27 12:10:10|2276.12|2267.42|2277.25|2268.55|2277.25|2268.55|2275.93|2267.23|34
1627387820000|2021-07-27 12:10:20|2277.18|2268.48|2276.96|2268.26|2277.26|2268.56|2276.08|2267.38|38
1627387830000|2021-07-27 12:10:30|2276.85|2268.15|2277.37|2268.67|2277.37|2268.67|2276.85|2268.15|30
1627387840000|2021-07-27 12:10:40|2277.38|2268.68|2277.85|2269.15|2277.85|2269.15|2277.19|2268.49|34
1627387850000|2021-07-27 12:10:50|2277.64|2268.94|2277.43|2268.73|2277.96|2269.26|2277.39|2268.69|39
1627387860000|2021-07-27 12:11:00|2277.36|2268.66|2277.04|2268.34|2278.09|2269.39|2276.89|2268.19|39
1627387870000|2021-07-27 12:11:10|2277.02|2268.32|2277.08|2268.38|2277.18|2268.48|2276.86|2268.16|38
1627387880000|2021-07-27 12:11:20|2277.06|2268.36|2278.04|2269.34|2278.18|2269.48|2276.95|2268.25|26
1627387890000|2021-07-27 12:11:30|2278.02|2269.32|2278.37|2269.67|2278.76|2270.06|2278.02|2269.32|25
1627387900000|2021-07-27 12:11:40|2278.39|2269.69|2278.07|2269.37|2278.46|2269.76|2278.03|2269.33|28
1627387910000|2021-07-27 12:11:50|2278.06|2269.36|2278.19|2269.49|2278.19|2269.49|2278.05|2269.35|21
1627387920000|2021-07-27 12:12:00|2278.18|2269.48|2278.33|2269.63|2278.64|2269.94|2278.05|2269.35|17
1627387930000|2021-07-27 12:12:10|2278.36|2269.66|2278|2269.3|2278.76|2270.06|2278|2269.3|26
1627387940000|2021-07-27 12:12:20|2278.23|2269.53|2278.56|2269.86|2278.69|2269.99|2278.2|2269.5|29
1627387950000|2021-07-27 12:12:30|2278.55|2269.85|2278.5|2269.8|2278.62|2269.92|2278.46|2269.76|10
1627387960000|2021-07-27 12:12:40|2278.48|2269.78|2278.48|2269.78|2278.61|2269.91|2278.41|2269.71|19
1627387970000|2021-07-27 12:12:50|2278.15|2269.45|2278.19|2269.49|2278.27|2269.57|2278.15|2269.45|9
1627387980000|2021-07-27 12:13:00|2278.24|2269.54|2278.76|2270.06|2278.79|2270.09|2278.18|2269.48|26
1627387990000|2021-07-27 12:13:10|2278.77|2270.07|2279.05|2270.35|2279.05|2270.35|2278.72|2270.02|12
1627388000000|2021-07-27 12:13:20|2279.03|2270.33|2279.19|2270.49|2279.21|2270.51|2278.51|2269.81|21
1627388010000|2021-07-27 12:13:30|2279.16|2270.46|2278.23|2269.53|2279.17|2270.47|2276.74|2268.04|39
1627388020000|2021-07-27 12:13:40|2278.22|2269.52|2278.92|2270.22|2279.04|2270.34|2278.22|2269.52|38
1627388030000|2021-07-27 12:13:50|2278.93|2270.23|2279.9|2271.2|2280.18|2271.48|2278.88|2270.18|31
1627388040000|2021-07-27 12:14:00|2279.85|2271.15|2280.18|2271.48|2280.4|2271.7|2279.85|2271.15|31
1627388050000|2021-07-27 12:14:10|2280.16|2271.46|2280.5|2271.8|2280.69|2271.99|2280.14|2271.44|34
1627388060000|2021-07-27 12:14:20|2280.16|2271.46|2279.63|2270.93|2280.19|2271.49|2279.63|2270.93|35
1627388070000|2021-07-27 12:14:30|2279.66|2270.96|2278.72|2270.02|2279.81|2271.11|2278.71|2270.01|36
1627388080000|2021-07-27 12:14:40|2278.7|2270|2277.8|2269.1|2278.77|2270.07|2277.73|2269.03|33
1627388090000|2021-07-27 12:14:50|2277.78|2269.08|2279.13|2270.43|2279.13|2270.43|2277.78|2269.08|36
1627388100000|2021-07-27 12:15:00|2279.15|2270.45|2277.94|2269.24|2279.43|2270.73|2277.93|2269.23|32
1627388110000|2021-07-27 12:15:10|2277.96|2269.26|2276.94|2268.24|2277.99|2269.29|2276.94|2268.24|33
1627388120000|2021-07-27 12:15:20|2276.9|2268.2|2276.44|2267.74|2276.9|2268.2|2276.35|2267.65|28
1627388130000|2021-07-27 12:15:30|2276.42|2267.72|2276.48|2267.78|2276.61|2267.91|2276.42|2267.72|21
1627388140000|2021-07-27 12:15:40|2276.51|2267.81|2276.54|2267.84|2276.58|2267.88|2276.51|2267.81|15
1627388150000|2021-07-27 12:15:50|2276.53|2267.83|2276.6|2267.9|2276.61|2267.91|2276.53|2267.83|15
1627388160000|2021-07-27 12:16:00|2276.61|2267.91|2277.68|2268.98|2277.86|2269.16|2276.61|2267.91|35
1627388170000|2021-07-27 12:16:10|2277.4|2268.7|2275.17|2266.47|2277.68|2268.98|2275.17|2266.47|35
1627388180000|2021-07-27 12:16:20|2274.94|2266.24|2275|2266.3|2275.1|2266.4|2274.71|2266.01|33
1627388190000|2021-07-27 12:16:30|2274.47|2265.77|2274.25|2265.55|2275|2266.3|2274.21|2265.51|27
1627388200000|2021-07-27 12:16:40|2274.38|2265.68|2273.01|2264.31|2274.71|2266.01|2273.01|2264.31|32
1627388210000|2021-07-27 12:16:50|2272.86|2264.16|2273.61|2264.91|2273.61|2264.91|2272.75|2264.05|31
1627388220000|2021-07-27 12:17:00|2273.62|2264.92|2272.38|2263.68|2273.67|2264.97|2272.38|2263.68|26
1627388230000|2021-07-27 12:17:10|2272.4|2263.7|2271.72|2263.02|2272.43|2263.73|2270.85|2262.15|24
1627388240000|2021-07-27 12:17:20|2271.71|2263.01|2271.57|2262.87|2271.81|2263.11|2271.57|2262.87|17
1627388250000|2021-07-27 12:17:30|2271.54|2262.84|2272.56|2263.86|2272.63|2263.93|2271.52|2262.82|24
1627388260000|2021-07-27 12:17:40|2272.61|2263.91|2272.26|2263.56|2272.61|2263.91|2272.26|2263.56|15
1627388270000|2021-07-27 12:17:50|2272.2|2263.5|2272.51|2263.81|2272.82|2264.12|2272.2|2263.5|31
1627388280000|2021-07-27 12:18:00|2272.67|2263.97|2273.07|2264.37|2273.22|2264.52|2272.5|2263.8|30
1627388290000|2021-07-27 12:18:10|2273.17|2264.47|2270.91|2262.21|2273.19|2264.49|2270.66|2261.96|36
1627388300000|2021-07-27 12:18:20|2270.97|2262.27|2270.74|2262.04|2271.45|2262.75|2270.74|2262.04|36
1627388310000|2021-07-27 12:18:30|2271.07|2262.37|2271.06|2262.36|2271.16|2262.46|2270.91|2262.21|19
1627388320000|2021-07-27 12:18:40|2271.13|2262.43|2270.99|2262.29|2271.19|2262.49|2270.63|2261.93|30
1627388330000|2021-07-27 12:18:50|2270.93|2262.23|2270.38|2261.68|2271.02|2262.32|2270.36|2261.66|32
1627388340000|2021-07-27 12:19:00|2270.31|2261.61|2271.15|2262.45|2271.49|2262.79|2270.29|2261.59|37
1627388350000|2021-07-27 12:19:10|2271.29|2262.59|2271.65|2262.95|2271.82|2263.12|2271.2|2262.5|31
1627388360000|2021-07-27 12:19:20|2271.97|2263.27|2272.3|2263.6|2272.45|2263.75|2271.97|2263.27|31
1627388370000|2021-07-27 12:19:30|2272.27|2263.57|2272.65|2263.95|2272.65|2263.95|2272.12|2263.42|28
1627388380000|2021-07-27 12:19:40|2272.68|2263.98|2272.95|2264.25|2272.96|2264.26|2272.68|2263.98|15
1627388390000|2021-07-27 12:19:50|2272.92|2264.22|2273.33|2264.63|2273.35|2264.65|2272.92|2264.22|16
1627388400000|2021-07-27 12:20:00|2273.31|2264.61|2274.28|2265.58|2274.28|2265.58|2273.31|2264.61|22
1627388410000|2021-07-27 12:20:10|2274.27|2265.57|2273.61|2264.91|2274.27|2265.57|2273.46|2264.76|19
1627388420000|2021-07-27 12:20:20|2273.6|2264.9|2273.93|2265.23|2273.94|2265.24|2273.6|2264.9|20
1627388430000|2021-07-27 12:20:30|2273.87|2265.17|2273.88|2265.18|2273.99|2265.29|2273.83|2265.13|20
1627388440000|2021-07-27 12:20:40|2274|2265.3|2274.03|2265.33|2274.09|2265.39|2273.99|2265.29|29
1627388450000|2021-07-27 12:20:50|2273.77|2265.07|2274.78|2266.08|2274.78|2266.08|2273.6|2264.9|34
1627388460000|2021-07-27 12:21:00|2274.79|2266.09|2277.04|2268.34|2277.04|2268.34|2274.66|2265.96|32
1627388470000|2021-07-27 12:21:10|2277.03|2268.33|2277.34|2268.64|2277.57|2268.87|2276.32|2267.62|34
1627388480000|2021-07-27 12:21:20|2277.56|2268.86|2277.95|2269.25|2278.11|2269.41|2277.23|2268.53|35
1627388490000|2021-07-27 12:21:30|2277.82|2269.12|2277.2|2268.5|2277.97|2269.27|2276.87|2268.17|35
1627388500000|2021-07-27 12:21:40|2277.09|2268.39|2277.85|2269.15|2277.85|2269.15|2277.09|2268.39|30
1627388510000|2021-07-27 12:21:50|2277.71|2269.01|2278.36|2269.66|2278.41|2269.71|2277.71|2269.01|37
1627388520000|2021-07-27 12:22:00|2278.33|2269.63|2278.7|2270|2278.7|2270|2278.3|2269.6|28
1627388530000|2021-07-27 12:22:10|2278.48|2269.78|2278.99|2270.29|2279.21|2270.51|2278.48|2269.78|30
1627388540000|2021-07-27 12:22:20|2279.12|2270.42|2279.37|2270.67|2279.37|2270.67|2278.98|2270.28|31
1627388550000|2021-07-27 12:22:30|2279.32|2270.62|2279.66|2270.96|2279.81|2271.11|2278.92|2270.22|30
1627388560000|2021-07-27 12:22:40|2279.52|2270.82|2279.79|2271.09|2280.22|2271.52|2279.52|2270.82|34
1627388570000|2021-07-27 12:22:50|2279.8|2271.1|2279.93|2271.23|2280.04|2271.34|2279.67|2270.97|36
1627388580000|2021-07-27 12:23:00|2280.04|2271.34|2280.74|2272.04|2280.77|2272.07|2280.02|2271.32|33
1627388590000|2021-07-27 12:23:10|2280.82|2272.12|2279.25|2270.55|2280.82|2272.12|2279|2270.3|38
1627388600000|2021-07-27 12:23:20|2279.27|2270.57|2279|2270.3|2279.4|2270.7|2278.81|2270.11|35
1627388610000|2021-07-27 12:23:30|2279.05|2270.35|2278.03|2269.33|2279.09|2270.39|2278.03|2269.33|36
1627388620000|2021-07-27 12:23:40|2277.92|2269.22|2279.11|2270.41|2279.38|2270.68|2277.88|2269.18|27
1627388630000|2021-07-27 12:23:50|2279.15|2270.45|2279.11|2270.41|2279.41|2270.71|2279.11|2270.41|19
1627388640000|2021-07-27 12:24:00|2279.16|2270.46|2279.15|2270.45|2279.44|2270.74|2279.15|2270.45|16
1627388650000|2021-07-27 12:24:10|2279.12|2270.42|2279.16|2270.46|2279.21|2270.51|2279.12|2270.42|17
1627388660000|2021-07-27 12:24:20|2279.14|2270.44|2279.12|2270.42|2279.27|2270.57|2279.11|2270.41|13
1627388670000|2021-07-27 12:24:30|2279.08|2270.38|2279.48|2270.78|2279.86|2271.16|2279.08|2270.38|18
1627388680000|2021-07-27 12:24:40|2279.52|2270.82|2280.01|2271.31|2280.01|2271.31|2279.5|2270.8|18
1627388690000|2021-07-27 12:24:50|2280|2271.3|2280.28|2271.58|2280.28|2271.58|2279.62|2270.92|33
1627388700000|2021-07-27 12:25:00|2280.24|2271.54|2280.68|2271.98|2280.76|2272.06|2280.16|2271.46|35
1627388710000|2021-07-27 12:25:10|2280.74|2272.04|2281.22|2272.52|2281.45|2272.75|2280.66|2271.96|37
1627388720000|2021-07-27 12:25:20|2281.19|2272.49|2281.34|2272.64|2281.44|2272.74|2281.03|2272.33|35
1627388730000|2021-07-27 12:25:30|2281.44|2272.74|2281.69|2272.99|2281.79|2273.09|2281.36|2272.66|28
1627388740000|2021-07-27 12:25:40|2281.73|2273.03|2282.05|2273.35|2282.33|2273.63|2281.52|2272.82|32
1627388750000|2021-07-27 12:25:50|2282.21|2273.51|2282.57|2273.87|2282.9|2274.2|2282|2273.3|36
1627388760000|2021-07-27 12:26:00|2282.37|2273.67|2281.43|2272.73|2282.37|2273.67|2281.32|2272.62|35
1627388770000|2021-07-27 12:26:10|2281.16|2272.46|2280.24|2271.54|2281.16|2272.46|2280.08|2271.38|37
1627388780000|2021-07-27 12:26:20|2280.08|2271.38|2279.32|2270.62|2280.21|2271.51|2279.31|2270.61|20
1627388790000|2021-07-27 12:26:30|2279.29|2270.59|2277.63|2268.93|2279.31|2270.61|2277.63|2268.93|26
1627388800000|2021-07-27 12:26:40|2277.62|2268.92|2277.6|2268.9|2277.65|2268.95|2277.28|2268.58|21
1627388810000|2021-07-27 12:26:50|2277.59|2268.89|2278.52|2269.82|2279.3|2270.6|2277.54|2268.84|28
1627388820000|2021-07-27 12:27:00|2278.37|2269.67|2278.26|2269.56|2278.4|2269.7|2278.07|2269.37|30
1627388830000|2021-07-27 12:27:10|2278.27|2269.57|2278.21|2269.51|2278.37|2269.67|2278.19|2269.49|23
1627388840000|2021-07-27 12:27:20|2278.2|2269.5|2277.9|2269.2|2278.2|2269.5|2277.83|2269.13|21
1627388850000|2021-07-27 12:27:30|2278.01|2269.31|2276.82|2268.12|2278.12|2269.42|2276.74|2268.04|31
1627388860000|2021-07-27 12:27:40|2276.83|2268.13|2277.57|2268.87|2277.84|2269.14|2276.64|2267.94|37
1627388870000|2021-07-27 12:27:50|2277.44|2268.74|2277.55|2268.85|2277.56|2268.86|2276.99|2268.29|37
1627388880000|2021-07-27 12:28:00|2277.54|2268.84|2277.35|2268.65|2278|2269.3|2277.32|2268.62|33
1627388890000|2021-07-27 12:28:10|2277.39|2268.69|2278.88|2270.18|2278.88|2270.18|2277.38|2268.68|37
1627388900000|2021-07-27 12:28:20|2278.91|2270.21|2280.17|2271.47|2280.39|2271.69|2278.91|2270.21|33
1627388910000|2021-07-27 12:28:30|2280.08|2271.38|2279.61|2270.91|2280.24|2271.54|2279.56|2270.86|35
1627388920000|2021-07-27 12:28:40|2279.59|2270.89|2279.22|2270.52|2280.03|2271.33|2279.18|2270.48|33
1627388930000|2021-07-27 12:28:50|2279.29|2270.59|2279.72|2271.02|2279.89|2271.19|2279.21|2270.51|34
1627388940000|2021-07-27 12:29:00|2279.77|2271.07|2278.68|2269.98|2279.82|2271.12|2278.64|2269.94|32
1627388950000|2021-07-27 12:29:10|2278.65|2269.95|2278.72|2270.02|2278.77|2270.07|2278.52|2269.82|32
1627388960000|2021-07-27 12:29:20|2278.74|2270.04|2278.58|2269.88|2278.78|2270.08|2278.4|2269.7|30
1627388970000|2021-07-27 12:29:30|2278.51|2269.81|2277.65|2268.95|2278.79|2270.09|2277.65|2268.95|34
1627388980000|2021-07-27 12:29:40|2277.79|2269.09|2277.9|2269.2|2278.11|2269.41|2277.53|2268.83|31
1627388990000|2021-07-27 12:29:50|2277.93|2269.23|2278.27|2269.57|2279.11|2270.41|2277.9|2269.2|37
1627389000000|2021-07-27 12:30:00|2278.24|2269.54|2278.59|2269.89|2278.63|2269.93|2277.15|2268.45|37
1627389010000|2021-07-27 12:30:10|2278.55|2269.85|2279.44|2270.74|2280.08|2271.38|2278.53|2269.83|37
1627389020000|2021-07-27 12:30:20|2279.57|2270.87|2281.09|2272.39|2281.09|2272.39|2279.43|2270.73|35
1627389030000|2021-07-27 12:30:30|2281.12|2272.42|2281.16|2272.46|2281.18|2272.48|2280.92|2272.22|34
1627389040000|2021-07-27 12:30:40|2281.28|2272.58|2282.31|2273.61|2282.31|2273.61|2281.16|2272.46|28
1627389050000|2021-07-27 12:30:50|2282.15|2273.45|2282.47|2273.77|2282.52|2273.82|2282.12|2273.42|28
1627389060000|2021-07-27 12:31:00|2282.46|2273.76|2282.38|2273.68|2282.47|2273.77|2281.2|2272.5|19
1627389070000|2021-07-27 12:31:10|2282.4|2273.7|2283.91|2275.21|2284.01|2275.31|2282.4|2273.7|28
1627389080000|2021-07-27 12:31:20|2283.89|2275.19|2283.62|2274.92|2284.01|2275.31|2283.54|2274.84|20
1627389090000|2021-07-27 12:31:30|2283.65|2274.95|2284.14|2275.44|2284.14|2275.44|2283.65|2274.95|22
1627389100000|2021-07-27 12:31:40|2284.44|2275.74|2285.73|2277.03|2285.74|2277.04|2283.87|2275.17|38
1627389110000|2021-07-27 12:31:50|2285.61|2276.91|2285.54|2276.84|2285.92|2277.22|2285.26|2276.56|36
1627389120000|2021-07-27 12:32:00|2285.73|2277.03|2283.19|2274.49|2285.73|2277.03|2283.12|2274.42|39
1627389130000|2021-07-27 12:32:10|2283.42|2274.72|2283.93|2275.23|2283.93|2275.23|2283.3|2274.6|35
1627389140000|2021-07-27 12:32:20|2284|2275.3|2283.94|2275.24|2284.12|2275.42|2283.86|2275.16|24
1627389150000|2021-07-27 12:32:30|2283.95|2275.25|2284.34|2275.64|2284.38|2275.68|2283.9|2275.2|33
1627389160000|2021-07-27 12:32:40|2284.3|2275.6|2284.26|2275.56|2284.36|2275.66|2284.19|2275.49|22
1627389170000|2021-07-27 12:32:50|2284.2|2275.5|2283.69|2274.99|2284.25|2275.55|2283.69|2274.99|14
1627389180000|2021-07-27 12:33:00|2283.64|2274.94|2283.53|2274.83|2283.71|2275.01|2283.53|2274.83|15
1627389190000|2021-07-27 12:33:10|2283.56|2274.86|2284.99|2276.29|2285.08|2276.38|2283.52|2274.82|36
1627389200000|2021-07-27 12:33:20|2285.06|2276.36|2285.89|2277.19|2285.89|2277.19|2284.75|2276.05|36
1627389210000|2021-07-27 12:33:30|2285.77|2277.07|2288.53|2279.83|2288.59|2279.89|2285.77|2277.07|35
1627389220000|2021-07-27 12:33:40|2288.34|2279.64|2289.15|2280.45|2289.48|2280.78|2288.06|2279.36|36
1627389230000|2021-07-27 12:33:50|2288.64|2279.94|2288.02|2279.32|2291.57|2282.87|2287.97|2279.27|37
1627389240000|2021-07-27 12:34:00|2288.18|2279.48|2288.35|2279.65|2288.61|2279.91|2286.26|2277.56|39
1627389250000|2021-07-27 12:34:10|2288.43|2279.73|2291.44|2282.74|2291.44|2282.74|2288.43|2279.73|38
1627389260000|2021-07-27 12:34:20|2291.15|2282.45|2289.28|2280.58|2292.05|2283.35|2289.28|2280.58|38
1627389270000|2021-07-27 12:34:30|2289.27|2280.57|2291.17|2282.47|2291.21|2282.51|2289.27|2280.57|38
1627389280000|2021-07-27 12:34:40|2291.2|2282.5|2290.72|2282.02|2291.28|2282.58|2290.12|2281.42|38
1627389290000|2021-07-27 12:34:50|2291.05|2282.35|2291.44|2282.74|2291.72|2283.02|2290.82|2282.12|36
1627389300000|2021-07-27 12:35:00|2291.63|2282.93|2291.18|2282.48|2291.63|2282.93|2290.16|2281.46|37
1627389310000|2021-07-27 12:35:10|2291.23|2282.53|2290.73|2282.03|2291.23|2282.53|2290.45|2281.75|35
1627389320000|2021-07-27 12:35:20|2290.79|2282.09|2291.31|2282.61|2291.52|2282.82|2290.79|2282.09|27
1627389330000|2021-07-27 12:35:30|2291.4|2282.7|2291.31|2282.61|2291.6|2282.9|2291.2|2282.5|34
1627389340000|2021-07-27 12:35:40|2291.27|2282.57|2292.35|2283.65|2292.36|2283.66|2291.24|2282.54|31
1627389350000|2021-07-27 12:35:50|2292.74|2284.04|2293.37|2284.67|2293.5|2284.8|2292.74|2284.04|37
1627389360000|2021-07-27 12:36:00|2293.8|2285.1|2294.74|2286.04|2295.24|2286.54|2293.71|2285.01|35
1627389370000|2021-07-27 12:36:10|2294.75|2286.05|2293.86|2285.16|2294.93|2286.23|2293.84|2285.14|38
1627389380000|2021-07-27 12:36:20|2293.71|2285.01|2293.77|2285.07|2294.03|2285.33|2293.59|2284.89|33
1627389390000|2021-07-27 12:36:30|2293.79|2285.09|2294.36|2285.66|2294.46|2285.76|2293.79|2285.09|39
1627389400000|2021-07-27 12:36:40|2294.45|2285.75|2294.95|2286.25|2295.35|2286.65|2294.44|2285.74|32
1627389410000|2021-07-27 12:36:50|2294.96|2286.26|2295.54|2286.84|2296.01|2287.31|2294.96|2286.26|39
1627389420000|2021-07-27 12:37:00|2295.44|2286.74|2294.89|2286.19|2295.56|2286.86|2294.73|2286.03|37
1627389430000|2021-07-27 12:37:10|2294.98|2286.28|2295.36|2286.66|2295.48|2286.78|2294.77|2286.07|32
1627389440000|2021-07-27 12:37:20|2295.37|2286.67|2295.38|2286.68|2297.02|2288.32|2295.25|2286.55|34
1627389450000|2021-07-27 12:37:30|2295.65|2286.95|2295.55|2286.85|2296.07|2287.37|2295.32|2286.62|36
1627389460000|2021-07-27 12:37:40|2295.57|2286.87|2296|2287.3|2296|2287.3|2295.57|2286.87|19
1627389470000|2021-07-27 12:37:50|2295.98|2287.28|2296.18|2287.48|2296.65|2287.95|2295.94|2287.24|34
1627389480000|2021-07-27 12:38:00|2295.36|2286.66|2297.07|2288.37|2297.07|2288.37|2295.36|2286.66|34
1627389490000|2021-07-27 12:38:10|2296.79|2288.09|2295.4|2286.7|2297.06|2288.36|2295.4|2286.7|35
1627389500000|2021-07-27 12:38:20|2295.17|2286.47|2294.46|2285.76|2295.35|2286.65|2294.46|2285.76|32
1627389510000|2021-07-27 12:38:30|2294.66|2285.96|2296.86|2288.16|2297.14|2288.44|2294.66|2285.96|38
1627389520000|2021-07-27 12:38:40|2296.78|2288.08|2296.28|2287.58|2296.85|2288.15|2296.06|2287.36|37
1627389530000|2021-07-27 12:38:50|2296.3|2287.6|2296.06|2287.36|2296.3|2287.6|2295.85|2287.15|21
1627389540000|2021-07-27 12:39:00|2296.03|2287.33|2296.03|2287.33|2296.31|2287.61|2296.03|2287.33|8
1627389550000|2021-07-27 12:39:10|2296.09|2287.39|2296.05|2287.35|2296.14|2287.44|2296.01|2287.31|11
1627389560000|2021-07-27 12:39:20|2296.04|2287.34|2295.7|2287|2296.04|2287.34|2295.7|2287|21
1627389570000|2021-07-27 12:39:30|2295.71|2287.01|2297.57|2288.87|2297.62|2288.92|2295.7|2287|22
1627389580000|2021-07-27 12:39:40|2297.46|2288.76|2297.76|2289.06|2297.91|2289.21|2297.23|2288.53|35
1627389590000|2021-07-27 12:39:50|2298.04|2289.34|2300.6|2291.9|2300.83|2292.13|2297.92|2289.22|36
1627389600000|2021-07-27 12:40:00|2301.11|2292.41|2299.45|2290.75|2303.07|2294.37|2298.98|2290.28|39
1627389610000|2021-07-27 12:40:10|2299.29|2290.59|2299.64|2290.94|2300.24|2291.54|2298.85|2290.15|37
1627389620000|2021-07-27 12:40:20|2299.63|2290.93|2299.48|2290.78|2300.16|2291.46|2299.43|2290.73|36
1627389630000|2021-07-27 12:40:30|2299.64|2290.94|2299.36|2290.66|2299.64|2290.94|2298.92|2290.22|31
1627389640000|2021-07-27 12:40:40|2299.57|2290.87|2298.23|2289.53|2299.59|2290.89|2298.22|2289.52|36
1627389650000|2021-07-27 12:40:50|2298.11|2289.41|2299.37|2290.67|2299.45|2290.75|2297.99|2289.29|39
1627389660000|2021-07-27 12:41:00|2299.26|2290.56|2299.86|2291.16|2299.9|2291.2|2299.16|2290.46|37
1627389670000|2021-07-27 12:41:10|2299.75|2291.05|2300.54|2291.84|2300.63|2291.93|2299.19|2290.49|35
1627389680000|2021-07-27 12:41:20|2300.36|2291.66|2300.71|2292.01|2301.89|2293.19|2300.36|2291.66|34
1627389690000|2021-07-27 12:41:30|2300.63|2291.93|2299.97|2291.27|2300.76|2292.06|2299.97|2291.27|34
1627389700000|2021-07-27 12:41:40|2300.02|2291.32|2300.77|2292.07|2301.23|2292.53|2300.02|2291.32|15
1627389710000|2021-07-27 12:41:50|2300.75|2292.05|2300.63|2291.93|2300.79|2292.09|2300.52|2291.82|31
1627389720000|2021-07-27 12:42:00|2300.67|2291.97|2300.97|2292.27|2301.11|2292.41|2300.54|2291.84|35
1627389730000|2021-07-27 12:42:10|2300.93|2292.23|2301.06|2292.36|2301.06|2292.36|2300.76|2292.06|32
1627389740000|2021-07-27 12:42:20|2301.15|2292.45|2301.69|2292.99|2301.78|2293.08|2301.1|2292.4|34
1627389750000|2021-07-27 12:42:30|2301.73|2293.03|2302.73|2294.03|2302.85|2294.15|2301.7|2293|37
1627389760000|2021-07-27 12:42:40|2302.86|2294.16|2303.67|2294.97|2303.84|2295.14|2302.79|2294.09|34
1627389770000|2021-07-27 12:42:50|2303.49|2294.79|2302.86|2294.16|2303.49|2294.79|2302.52|2293.82|33
1627389780000|2021-07-27 12:43:00|2302.82|2294.12|2302.6|2293.9|2303.19|2294.49|2302.48|2293.78|34
1627389790000|2021-07-27 12:43:10|2302.62|2293.92|2301.8|2293.1|2303.01|2294.31|2301.77|2293.07|35
1627389800000|2021-07-27 12:43:20|2301.79|2293.09|2301.43|2292.73|2301.79|2293.09|2301.39|2292.69|24
1627389810000|2021-07-27 12:43:30|2301.45|2292.75|2301.28|2292.58|2301.81|2293.11|2301.28|2292.58|19
1627389820000|2021-07-27 12:43:40|2301.32|2292.62|2302.11|2293.41|2302.13|2293.43|2301.28|2292.58|21
1627389830000|2021-07-27 12:43:50|2302.08|2293.38|2301.73|2293.03|2302.14|2293.44|2301.72|2293.02|26
1627389840000|2021-07-27 12:44:00|2301.7|2293|2302.52|2293.82|2302.52|2293.82|2301.6|2292.9|39
1627389850000|2021-07-27 12:44:10|2302.7|2294|2303.11|2294.41|2303.11|2294.41|2302.5|2293.8|36
1627389860000|2021-07-27 12:44:20|2303.1|2294.4|2303.49|2294.79|2303.68|2294.98|2303.07|2294.37|38
1627389870000|2021-07-27 12:44:30|2303.53|2294.83|2301.67|2292.97|2304.54|2295.84|2301.67|2292.97|39
1627389880000|2021-07-27 12:44:40|2301.35|2292.65|2300.32|2291.62|2302.06|2293.36|2300.08|2291.38|37
1627389890000|2021-07-27 12:44:50|2300.27|2291.57|2300.53|2291.83|2300.85|2292.15|2300.15|2291.45|36
1627389900000|2021-07-27 12:45:00|2300.54|2291.84|2300.07|2291.37|2301.48|2292.78|2300|2291.3|33
1627389910000|2021-07-27 12:45:10|2300.13|2291.43|2296.27|2287.57|2300.13|2291.43|2296.27|2287.57|37
1627389920000|2021-07-27 12:45:20|2295.74|2287.04|2293.7|2285|2295.74|2287.04|2293.7|2285|38
1627389930000|2021-07-27 12:45:30|2293|2284.3|2294.74|2286.04|2295.5|2286.8|2292.63|2283.93|36
1627389940000|2021-07-27 12:45:40|2294.92|2286.22|2296.58|2287.88|2296.58|2287.88|2294.24|2285.54|38
1627389950000|2021-07-27 12:45:50|2296.87|2288.17|2295.4|2286.7|2296.87|2288.17|2295.34|2286.64|36
1627389960000|2021-07-27 12:46:00|2295.38|2286.68|2295.47|2286.77|2296.13|2287.43|2295.38|2286.68|37
1627389970000|2021-07-27 12:46:10|2295.6|2286.9|2296.24|2287.54|2296.35|2287.65|2295.6|2286.9|39
1627389980000|2021-07-27 12:46:20|2296.22|2287.52|2297.38|2288.68|2297.38|2288.68|2296.15|2287.45|35
1627389990000|2021-07-27 12:46:30|2297.46|2288.76|2298.3|2289.6|2298.44|2289.74|2297.35|2288.65|35
1627390000000|2021-07-27 12:46:40|2298.11|2289.41|2298.68|2289.98|2299.26|2290.56|2298.09|2289.39|38
1627390010000|2021-07-27 12:46:50|2298.75|2290.05|2299.7|2291|2299.82|2291.12|2298.75|2290.05|33
1627390020000|2021-07-27 12:47:00|2299.65|2290.95|2299.55|2290.85|2299.92|2291.22|2298.69|2289.99|35
1627390030000|2021-07-27 12:47:10|2299.67|2290.97|2301.5|2292.8|2301.8|2293.1|2299.63|2290.93|35
1627390040000|2021-07-27 12:47:20|2301.56|2292.86|2303.16|2294.46|2303.16|2294.46|2301.56|2292.86|32
1627390050000|2021-07-27 12:47:30|2303.37|2294.67|2305.14|2296.44|2305.29|2296.59|2303.37|2294.67|34
1627390060000|2021-07-27 12:47:40|2305.16|2296.46|2305.78|2297.08|2308.27|2299.57|2305.16|2296.46|38
1627390070000|2021-07-27 12:47:50|2305.6|2296.9|2307.93|2299.23|2308.5|2299.8|2305.6|2296.9|38
1627390080000|2021-07-27 12:48:00|2308.08|2299.38|2308.3|2299.6|2308.36|2299.66|2306.97|2298.27|39
1627390090000|2021-07-27 12:48:10|2308.86|2300.16|2310.46|2301.76|2310.46|2301.76|2307.65|2298.95|38
1627390100000|2021-07-27 12:48:20|2310.31|2301.61|2310.69|2301.99|2310.71|2302.01|2309.88|2301.18|38
1627390110000|2021-07-27 12:48:30|2310.29|2301.59|2310.6|2301.9|2310.89|2302.19|2310.29|2301.59|34
1627390120000|2021-07-27 12:48:40|2311.03|2302.33|2311.97|2303.27|2311.97|2303.27|2310.63|2301.93|35
1627390130000|2021-07-27 12:48:50|2311.64|2302.94|2311.88|2303.18|2312.19|2303.49|2311.37|2302.67|39
1627390140000|2021-07-27 12:49:00|2311.95|2303.25|2311.94|2303.24|2311.95|2303.25|2311.23|2302.53|38
1627390150000|2021-07-27 12:49:10|2312.35|2303.65|2314.92|2306.22|2317.58|2308.88|2312|2303.3|39
1627390160000|2021-07-27 12:49:20|2315.34|2306.64|2315.19|2306.49|2316.71|2308.01|2314.94|2306.24|38
1627390170000|2021-07-27 12:49:30|2315.12|2306.42|2316.7|2308|2316.9|2308.2|2314.98|2306.28|37
1627390180000|2021-07-27 12:49:40|2316.62|2307.92|2317.72|2309.02|2317.76|2309.06|2315.87|2307.17|36
1627390190000|2021-07-27 12:49:50|2317.77|2309.07|2318.53|2309.83|2318.92|2310.22|2317.41|2308.71|40
1627390200000|2021-07-27 12:50:00|2318.62|2309.92|2317.79|2309.09|2319.63|2310.93|2317.79|2309.09|36
1627390210000|2021-07-27 12:50:10|2317.46|2308.76|2313.39|2304.69|2317.46|2308.76|2313.39|2304.69|37
1627390220000|2021-07-27 12:50:20|2313.97|2305.27|2315.72|2307.02|2317|2308.3|2313.68|2304.98|32
1627390230000|2021-07-27 12:50:30|2315.65|2306.95|2315.85|2307.15|2315.92|2307.22|2314.83|2306.13|27
1627390240000|2021-07-27 12:50:40|2316.17|2307.47|2316.57|2307.87|2316.57|2307.87|2315.44|2306.74|24
1627390250000|2021-07-27 12:50:50|2316.67|2307.97|2317.05|2308.35|2317.13|2308.43|2316.14|2307.44|25
1627390260000|2021-07-27 12:51:00|2317.01|2308.31|2317.32|2308.62|2319.34|2310.64|2316.81|2308.11|37
1627390270000|2021-07-27 12:51:10|2316.98|2308.28|2317.7|2309|2317.82|2309.12|2316.84|2308.14|37
1627390280000|2021-07-27 12:51:20|2317.64|2308.94|2319.26|2310.56|2319.41|2310.71|2317.64|2308.94|39
1627390290000|2021-07-27 12:51:30|2319.43|2310.73|2319.41|2310.71|2320.2|2311.5|2319.26|2310.56|31
1627390300000|2021-07-27 12:51:40|2319.31|2310.61|2319.39|2310.69|2320.06|2311.36|2319.25|2310.55|26
1627390310000|2021-07-27 12:51:50|2319.21|2310.51|2319.66|2310.96|2319.82|2311.12|2319.21|2310.51|29
1627390320000|2021-07-27 12:52:00|2319.68|2310.98|2319.94|2311.24|2320.07|2311.37|2319.13|2310.43|28
1627390330000|2021-07-27 12:52:10|2319.97|2311.27|2319.84|2311.14|2320.06|2311.36|2319.84|2311.14|18
1627390340000|2021-07-27 12:52:20|2319.83|2311.13|2320.17|2311.47|2320.5|2311.8|2319.82|2311.12|21
1627390350000|2021-07-27 12:52:30|2320.04|2311.34|2319|2310.3|2320.11|2311.41|2319|2310.3|18
1627390360000|2021-07-27 12:52:40|2318.99|2310.29|2317.96|2309.26|2318.99|2310.29|2317.09|2308.39|36
1627390370000|2021-07-27 12:52:50|2317.86|2309.16|2316.56|2307.86|2318.48|2309.78|2316.56|2307.86|35
1627390380000|2021-07-27 12:53:00|2316.65|2307.95|2318.22|2309.52|2318.24|2309.54|2316.65|2307.95|38
1627390390000|2021-07-27 12:53:10|2318.21|2309.51|2317.96|2309.26|2318.8|2310.1|2317.18|2308.48|34
1627390400000|2021-07-27 12:53:20|2318.02|2309.32|2318.35|2309.65|2318.99|2310.29|2317.6|2308.9|32
1627390410000|2021-07-27 12:53:30|2318.34|2309.64|2317.72|2309.02|2318.82|2310.12|2317.72|2309.02|27
1627390420000|2021-07-27 12:53:40|2317.71|2309.01|2317.62|2308.92|2318.89|2310.19|2317.6|2308.9|28
1627390430000|2021-07-27 12:53:50|2317.37|2308.67|2317.02|2308.32|2317.98|2309.28|2316.68|2307.98|35
1627390440000|2021-07-27 12:54:00|2316.96|2308.26|2318.11|2309.41|2318.11|2309.41|2316.96|2308.26|18
1627390450000|2021-07-27 12:54:10|2318.21|2309.51|2321.41|2312.71|2321.78|2313.08|2318.21|2309.51|35
1627390460000|2021-07-27 12:54:20|2321.18|2312.48|2321.06|2312.36|2321.23|2312.53|2320.7|2312|39
1627390470000|2021-07-27 12:54:30|2321.08|2312.38|2320.89|2312.19|2321.26|2312.56|2320.66|2311.96|35
1627390480000|2021-07-27 12:54:40|2321.02|2312.32|2320.92|2312.22|2321.45|2312.75|2320.83|2312.13|29
1627390490000|2021-07-27 12:54:50|2320.93|2312.23|2320.87|2312.17|2321.14|2312.44|2320.34|2311.64|30
1627390500000|2021-07-27 12:55:00|2321.03|2312.33|2320.51|2311.81|2321.03|2312.33|2320.32|2311.62|34
1627390510000|2021-07-27 12:55:10|2320.39|2311.69|2320.98|2312.28|2321.47|2312.77|2320.33|2311.63|32
1627390520000|2021-07-27 12:55:20|2321.02|2312.32|2320.9|2312.2|2321.62|2312.92|2320.7|2312|36
1627390530000|2021-07-27 12:55:30|2320.96|2312.26|2320.93|2312.23|2320.96|2312.26|2320.58|2311.88|35
1627390540000|2021-07-27 12:55:40|2320.91|2312.21|2318.95|2310.25|2320.98|2312.28|2318.95|2310.25|31
1627390550000|2021-07-27 12:55:50|2318.94|2310.24|2318.08|2309.38|2319|2310.3|2318|2309.3|28
1627390560000|2021-07-27 12:56:00|2317.95|2309.25|2318.37|2309.67|2318.37|2309.67|2317.33|2308.63|32
1627390570000|2021-07-27 12:56:10|2318.2|2309.5|2316.97|2308.27|2318.2|2309.5|2316.32|2307.62|33
1627390580000|2021-07-27 12:56:20|2317|2308.3|2318.15|2309.45|2318.95|2310.25|2316.97|2308.27|34
1627390590000|2021-07-27 12:56:30|2318.31|2309.61|2318.85|2310.15|2318.85|2310.15|2318.15|2309.45|32
1627390600000|2021-07-27 12:56:40|2318.83|2310.13|2318.94|2310.24|2319.64|2310.94|2318.55|2309.85|33
1627390610000|2021-07-27 12:56:50|2318.96|2310.26|2317.4|2308.7|2318.96|2310.26|2317.4|2308.7|27
1627390620000|2021-07-27 12:57:00|2317.59|2308.89|2318.73|2310.03|2319.15|2310.45|2317.13|2308.43|37
1627390630000|2021-07-27 12:57:10|2318.74|2310.04|2321.6|2312.9|2321.84|2313.14|2318.74|2310.04|37
1627390640000|2021-07-27 12:57:20|2321.87|2313.17|2322.19|2313.49|2324.07|2315.37|2321.73|2313.03|39
1627390650000|2021-07-27 12:57:30|2321.91|2313.21|2320.22|2311.52|2321.91|2313.21|2320.19|2311.49|38
1627390660000|2021-07-27 12:57:40|2320.16|2311.46|2320.51|2311.81|2320.54|2311.84|2319.81|2311.11|35
1627390670000|2021-07-27 12:57:50|2320.49|2311.79|2318.05|2309.35|2320.55|2311.85|2318.01|2309.31|32
1627390680000|2021-07-27 12:58:00|2318.07|2309.37|2319.09|2310.39|2319.21|2310.51|2317.65|2308.95|35
1627390690000|2021-07-27 12:58:10|2319.12|2310.42|2319.17|2310.47|2319.94|2311.24|2319.09|2310.39|37
1627390700000|2021-07-27 12:58:20|2319.05|2310.35|2317.89|2309.19|2319.05|2310.35|2317.7|2309|35
1627390710000|2021-07-27 12:58:30|2317.78|2309.08|2317.48|2308.78|2318.51|2309.81|2317.38|2308.68|33
1627390720000|2021-07-27 12:58:40|2317.72|2309.02|2318.04|2309.34|2318.44|2309.74|2317.48|2308.78|26
1627390730000|2021-07-27 12:58:50|2318.82|2310.12|2317.55|2308.85|2318.82|2310.12|2317.55|2308.85|33
1627390740000|2021-07-27 12:59:00|2317.26|2308.56|2317.63|2308.93|2318.38|2309.68|2316.5|2307.8|32
1627390750000|2021-07-27 12:59:10|2317.21|2308.51|2316.74|2308.04|2317.38|2308.68|2316.02|2307.32|22
1627390760000|2021-07-27 12:59:20|2316.13|2307.43|2316.24|2307.54|2316.8|2308.1|2316.02|2307.32|21
1627390770000|2021-07-27 12:59:30|2316.76|2308.06|2315.61|2306.91|2316.76|2308.06|2315.34|2306.64|32
1627390780000|2021-07-27 12:59:40|2315.76|2307.06|2315.47|2306.77|2315.76|2307.06|2315.22|2306.52|27
1627390790000|2021-07-27 12:59:50|2315.71|2307.01|2313.56|2304.86|2316.18|2307.48|2313.56|2304.86|35
1627390800000|2021-07-27 13:00:00|2313.68|2304.98|2313.77|2305.07|2316.65|2307.95|2313.57|2304.87|40
1627390810000|2021-07-27 13:00:10|2314.39|2305.69|2311.67|2302.97|2314.39|2305.69|2310.64|2301.94|37
1627390820000|2021-07-27 13:00:20|2311.17|2302.47|2310.42|2301.72|2312.31|2303.61|2310.37|2301.67|37
1627390830000|2021-07-27 13:00:30|2310.45|2301.75|2312.33|2303.63|2312.33|2303.63|2309.53|2300.83|39
1627390840000|2021-07-27 13:00:40|2312.34|2303.64|2311.97|2303.27|2312.6|2303.9|2311.79|2303.09|37
1627390850000|2021-07-27 13:00:50|2311.88|2303.18|2313.32|2304.62|2313.32|2304.62|2311.51|2302.81|34
1627390860000|2021-07-27 13:01:00|2313.68|2304.98|2315.18|2306.48|2315.63|2306.93|2313.68|2304.98|38
1627390870000|2021-07-27 13:01:10|2315.2|2306.5|2318.2|2309.5|2318.39|2309.69|2315.2|2306.5|37
1627390880000|2021-07-27 13:01:20|2318.44|2309.74|2319.06|2310.36|2319.48|2310.78|2318.34|2309.64|34
1627390890000|2021-07-27 13:01:30|2319.19|2310.49|2320.26|2311.56|2320.26|2311.56|2318.85|2310.15|31
1627390900000|2021-07-27 13:01:40|2320.64|2311.94|2320.14|2311.44|2320.73|2312.03|2319.4|2310.7|34
1627390910000|2021-07-27 13:01:50|2320.09|2311.39|2322.27|2313.57|2322.27|2313.57|2319.86|2311.16|33
1627390920000|2021-07-27 13:02:00|2322.28|2313.58|2319.89|2311.19|2322.28|2313.58|2319.68|2310.98|38
1627390930000|2021-07-27 13:02:10|2319.59|2310.89|2319.41|2310.71|2319.6|2310.9|2319.35|2310.65|25
1627390940000|2021-07-27 13:02:20|2319.4|2310.7|2318.88|2310.18|2319.46|2310.76|2318.86|2310.16|16
1627390950000|2021-07-27 13:02:30|2318.93|2310.23|2319.17|2310.47|2319.43|2310.73|2318.27|2309.57|38
1627390960000|2021-07-27 13:02:40|2319.14|2310.44|2319.21|2310.51|2319.65|2310.95|2318.44|2309.74|37
1627390970000|2021-07-27 13:02:50|2320.26|2311.56|2321.66|2312.96|2322.22|2313.52|2320.26|2311.56|32
1627390980000|2021-07-27 13:03:00|2322.41|2313.71|2322.96|2314.26|2322.96|2314.26|2321.66|2312.96|39
1627390990000|2021-07-27 13:03:10|2323.3|2314.6|2322.25|2313.55|2324.06|2315.36|2322.19|2313.49|36
1627391000000|2021-07-27 13:03:20|2322.27|2313.57|2320.93|2312.23|2322.41|2313.71|2320.84|2312.14|35
1627391010000|2021-07-27 13:03:30|2320.92|2312.22|2321.14|2312.44|2321.44|2312.74|2319.95|2311.25|38
1627391020000|2021-07-27 13:03:40|2321.04|2312.34|2321.39|2312.69|2321.42|2312.72|2320.54|2311.84|38
1627391030000|2021-07-27 13:03:50|2321.34|2312.64|2321.09|2312.39|2321.63|2312.93|2320.96|2312.26|35
1627391040000|2021-07-27 13:04:00|2321.02|2312.32|2321.31|2312.61|2321.55|2312.85|2320.88|2312.18|33
1627391050000|2021-07-27 13:04:10|2321.17|2312.47|2318.95|2310.25|2321.17|2312.47|2318.95|2310.25|37
1627391060000|2021-07-27 13:04:20|2319.03|2310.33|2317.77|2309.07|2319.48|2310.78|2317.76|2309.06|39
1627391070000|2021-07-27 13:04:30|2317.85|2309.15|2318.05|2309.35|2318.46|2309.76|2317.68|2308.98|35
1627391080000|2021-07-27 13:04:40|2317.69|2308.99|2317.16|2308.46|2318.27|2309.57|2316.95|2308.25|34
1627391090000|2021-07-27 13:04:50|2316.95|2308.25|2317.27|2308.57|2317.6|2308.9|2316.63|2307.93|29
1627391100000|2021-07-27 13:05:00|2317.23|2308.53|2318.52|2309.82|2318.97|2310.27|2317.06|2308.36|37
1627391110000|2021-07-27 13:05:10|2318.67|2309.97|2317.88|2309.18|2318.7|2310|2317.88|2309.18|27
1627391120000|2021-07-27 13:05:20|2317.89|2309.19|2316.83|2308.13|2317.9|2309.2|2316.59|2307.89|32
1627391130000|2021-07-27 13:05:30|2316.71|2308.01|2316.57|2307.87|2317.11|2308.41|2316.57|2307.87|31
1627391140000|2021-07-27 13:05:40|2316.56|2307.86|2316.99|2308.29|2317.45|2308.75|2316.45|2307.75|30
1627391150000|2021-07-27 13:05:50|2317.04|2308.34|2317.49|2308.79|2317.49|2308.79|2316.55|2307.85|32
1627391160000|2021-07-27 13:06:00|2317.3|2308.6|2317.93|2309.23|2318.34|2309.64|2316.98|2308.28|38
1627391170000|2021-07-27 13:06:10|2317.92|2309.22|2317.45|2308.75|2318.1|2309.4|2317.16|2308.46|36
1627391180000|2021-07-27 13:06:20|2317.18|2308.48|2316.43|2307.73|2317.37|2308.67|2316.43|2307.73|36
1627391190000|2021-07-27 13:06:30|2316.4|2307.7|2315.21|2306.51|2316.56|2307.86|2315.21|2306.51|32
1627391200000|2021-07-27 13:06:40|2315.29|2306.59|2314.08|2305.38|2315.29|2306.59|2314.04|2305.34|38
1627391210000|2021-07-27 13:06:50|2314.03|2305.33|2316.1|2307.4|2316.29|2307.59|2313.91|2305.21|38
1627391220000|2021-07-27 13:07:00|2316.28|2307.58|2315.92|2307.22|2316.34|2307.64|2315.84|2307.14|38
1627391230000|2021-07-27 13:07:10|2315.64|2306.94|2314.41|2305.71|2315.76|2307.06|2314.41|2305.71|34
1627391240000|2021-07-27 13:07:20|2314.44|2305.74|2315.79|2307.09|2315.96|2307.26|2313.9|2305.2|39
1627391250000|2021-07-27 13:07:30|2315.78|2307.08|2315.79|2307.09|2315.93|2307.23|2314.77|2306.07|36
1627391260000|2021-07-27 13:07:40|2315.84|2307.14|2317.56|2308.86|2317.76|2309.06|2315.38|2306.68|36
1627391270000|2021-07-27 13:07:50|2317.54|2308.84|2317.88|2309.18|2318.21|2309.51|2316.81|2308.11|30
1627391280000|2021-07-27 13:08:00|2318.07|2309.37|2316.77|2308.07|2318.09|2309.39|2316.03|2307.33|32
1627391290000|2021-07-27 13:08:10|2317.22|2308.52|2315.96|2307.26|2317.22|2308.52|2315.8|2307.1|36
1627391300000|2021-07-27 13:08:20|2315.88|2307.18|2315.57|2306.87|2315.88|2307.18|2315.21|2306.51|35
1627391310000|2021-07-27 13:08:30|2315.48|2306.78|2315.53|2306.83|2315.53|2306.83|2314.64|2305.94|35
1627391320000|2021-07-27 13:08:40|2315.46|2306.76|2314.59|2305.89|2315.46|2306.76|2314.59|2305.89|36
1627391330000|2021-07-27 13:08:50|2313.82|2305.12|2313.87|2305.17|2314.38|2305.68|2313.82|2305.12|35
1627391340000|2021-07-27 13:09:00|2313.95|2305.25|2311.12|2302.42|2315.33|2306.63|2310.8|2302.1|36
1627391350000|2021-07-27 13:09:10|2311.41|2302.71|2310.73|2302.03|2311.41|2302.71|2310.69|2301.99|36
1627391360000|2021-07-27 13:09:20|2310.72|2302.02|2308.57|2299.87|2310.82|2302.12|2306.1|2297.4|38
1627391370000|2021-07-27 13:09:30|2308.3|2299.6|2308.12|2299.42|2308.63|2299.93|2307.13|2298.43|37
1627391380000|2021-07-27 13:09:40|2308.11|2299.41|2307.27|2298.57|2308.18|2299.48|2307.09|2298.39|39
1627391390000|2021-07-27 13:09:50|2307.43|2298.73|2309.09|2300.39|2309.41|2300.71|2307.43|2298.73|37
1627391400000|2021-07-27 13:10:00|2308.9|2300.2|2310.84|2302.14|2310.87|2302.17|2308.36|2299.66|37
1627391410000|2021-07-27 13:10:10|2310.83|2302.13|2312.91|2304.21|2313.96|2305.26|2310.7|2302|38
1627391420000|2021-07-27 13:10:20|2312.86|2304.16|2312.5|2303.8|2313.07|2304.37|2312.36|2303.66|36
1627391430000|2021-07-27 13:10:30|2312.51|2303.81|2312.12|2303.42|2312.53|2303.83|2311.52|2302.82|32
1627391440000|2021-07-27 13:10:40|2311.62|2302.92|2312.57|2303.87|2312.69|2303.99|2311.62|2302.92|37
1627391450000|2021-07-27 13:10:50|2312.74|2304.04|2309.74|2301.04|2312.86|2304.16|2309.59|2300.89|39
1627391460000|2021-07-27 13:11:00|2309.72|2301.02|2307.97|2299.27|2309.72|2301.02|2307.89|2299.19|36
1627391470000|2021-07-27 13:11:10|2308.06|2299.36|2309.01|2300.31|2309.29|2300.59|2307.14|2298.44|33
1627391480000|2021-07-27 13:11:20|2309.26|2300.56|2309.52|2300.82|2310.04|2301.34|2309.26|2300.56|29
1627391490000|2021-07-27 13:11:30|2309.51|2300.81|2310.12|2301.42|2310.15|2301.45|2308.88|2300.18|34
1627391500000|2021-07-27 13:11:40|2310.16|2301.46|2309.05|2300.35|2310.2|2301.5|2309.05|2300.35|20
1627391510000|2021-07-27 13:11:50|2309.04|2300.34|2309.08|2300.38|2309.44|2300.74|2308.57|2299.87|38
1627391520000|2021-07-27 13:12:00|2309.24|2300.54|2308.82|2300.12|2309.54|2300.84|2308.6|2299.9|31
1627391530000|2021-07-27 13:12:10|2308.83|2300.13|2308.86|2300.16|2309.38|2300.68|2308.3|2299.6|23
1627391540000|2021-07-27 13:12:20|2308.85|2300.15|2309.57|2300.87|2309.68|2300.98|2308.75|2300.05|35
1627391550000|2021-07-27 13:12:30|2309.58|2300.88|2309.9|2301.2|2310.72|2302.02|2309.39|2300.69|38
1627391560000|2021-07-27 13:12:40|2309.91|2301.21|2309.72|2301.02|2310.44|2301.74|2309.42|2300.72|34
1627391570000|2021-07-27 13:12:50|2309.77|2301.07|2310.15|2301.45|2310.5|2301.8|2309.38|2300.68|30
1627391580000|2021-07-27 13:13:00|2310.31|2301.61|2311.2|2302.5|2311.32|2302.62|2309.79|2301.09|32
1627391590000|2021-07-27 13:13:10|2311.26|2302.56|2311.67|2302.97|2311.67|2302.97|2310.52|2301.82|35
1627391600000|2021-07-27 13:13:20|2311.44|2302.74|2310.73|2302.03|2311.93|2303.23|2310.32|2301.62|31
1627391610000|2021-07-27 13:13:30|2310.82|2302.12|2309.79|2301.09|2310.91|2302.21|2309.79|2301.09|34
1627391620000|2021-07-27 13:13:40|2309.81|2301.11|2308.55|2299.85|2309.81|2301.11|2308.45|2299.75|28
1627391630000|2021-07-27 13:13:50|2308.58|2299.88|2308.47|2299.77|2308.96|2300.26|2308.38|2299.68|28
1627391640000|2021-07-27 13:14:00|2308.51|2299.81|2307.94|2299.24|2308.67|2299.97|2307.86|2299.16|37
1627391650000|2021-07-27 13:14:10|2308.18|2299.48|2307.28|2298.58|2308.18|2299.48|2306.93|2298.23|31
1627391660000|2021-07-27 13:14:20|2307.41|2298.71|2307.44|2298.74|2307.69|2298.99|2307.32|2298.62|35
1627391670000|2021-07-27 13:14:30|2307.43|2298.73|2306.69|2297.99|2307.63|2298.93|2306.68|2297.98|33
1627391680000|2021-07-27 13:14:40|2306.91|2298.21|2303.94|2295.24|2307.15|2298.45|2301.15|2292.45|38
1627391690000|2021-07-27 13:14:50|2303.96|2295.26|2302.92|2294.22|2304.33|2295.63|2302.71|2294.01|38
1627391700000|2021-07-27 13:15:00|2302.89|2294.19|2303.88|2295.18|2304.14|2295.44|2302.79|2294.09|32
1627391710000|2021-07-27 13:15:10|2303.8|2295.1|2300.51|2291.81|2303.94|2295.24|2300.3|2291.6|36
1627391720000|2021-07-27 13:15:20|2300.42|2291.72|2300.27|2291.57|2300.98|2292.28|2298.54|2289.84|38
1627391730000|2021-07-27 13:15:30|2300.22|2291.52|2300.29|2291.59|2300.64|2291.94|2299.36|2290.66|30
1627391740000|2021-07-27 13:15:40|2300.42|2291.72|2300.19|2291.49|2300.98|2292.28|2300.1|2291.4|36
1627391750000|2021-07-27 13:15:50|2300.2|2291.5|2298.68|2289.98|2300.2|2291.5|2298.59|2289.89|36
1627391760000|2021-07-27 13:16:00|2298.7|2290|2298.82|2290.12|2299.38|2290.68|2298.44|2289.74|33
1627391770000|2021-07-27 13:16:10|2298.85|2290.15|2299.48|2290.78|2299.56|2290.86|2298.14|2289.44|34
1627391780000|2021-07-27 13:16:20|2299.45|2290.75|2300.34|2291.64|2300.34|2291.64|2299.45|2290.75|22
1627391790000|2021-07-27 13:16:30|2300.37|2291.67|2300.79|2292.09|2301.02|2292.32|2300.33|2291.63|28
1627391800000|2021-07-27 13:16:40|2300.8|2292.1|2300.55|2291.85|2301.33|2292.63|2300.37|2291.67|31
1627391810000|2021-07-27 13:16:50|2300.51|2291.81|2298.1|2289.4|2300.51|2291.81|2297.71|2289.01|38
1627391820000|2021-07-27 13:17:00|2298.14|2289.44|2298.09|2289.39|2298.37|2289.67|2297.58|2288.88|36
1627391830000|2021-07-27 13:17:10|2298.08|2289.38|2295.12|2286.42|2298.15|2289.45|2294.72|2286.02|38
1627391840000|2021-07-27 13:17:20|2294.92|2286.22|2294.7|2286|2297.09|2288.39|2294.7|2286|40
1627391850000|2021-07-27 13:17:30|2294.74|2286.04|2298.27|2289.57|2299.52|2290.82|2294.51|2285.81|39
1627391860000|2021-07-27 13:17:40|2298.3|2289.6|2299.34|2290.64|2299.84|2291.14|2298.27|2289.57|37
1627391870000|2021-07-27 13:17:50|2300.02|2291.32|2299.84|2291.14|2300.02|2291.32|2299.09|2290.39|33
1627391880000|2021-07-27 13:18:00|2299.8|2291.1|2301.02|2292.32|2301.15|2292.45|2299.49|2290.79|36
1627391890000|2021-07-27 13:18:10|2300.63|2291.93|2301.04|2292.34|2301.07|2292.37|2300.51|2291.81|28
1627391900000|2021-07-27 13:18:20|2300.5|2291.8|2300.8|2292.1|2301.39|2292.69|2300.35|2291.65|28
1627391910000|2021-07-27 13:18:30|2300.35|2291.65|2300.97|2292.27|2301.57|2292.87|2300.35|2291.65|26
1627391920000|2021-07-27 13:18:40|2301.08|2292.38|2304.29|2295.59|2304.29|2295.59|2301|2292.3|39
1627391930000|2021-07-27 13:18:50|2304.16|2295.46|2304.46|2295.76|2304.52|2295.82|2304.01|2295.31|28
1627391940000|2021-07-27 13:19:00|2304.45|2295.75|2305.7|2297|2305.72|2297.02|2304.33|2295.63|28
1627391950000|2021-07-27 13:19:10|2305.58|2296.88|2306.24|2297.54|2307.09|2298.39|2305.41|2296.71|36
1627391960000|2021-07-27 13:19:20|2306.16|2297.46|2305.76|2297.06|2306.66|2297.96|2305.7|2297|34
1627391970000|2021-07-27 13:19:30|2305.65|2296.95|2305.32|2296.62|2306.13|2297.43|2305.29|2296.59|30
1627391980000|2021-07-27 13:19:40|2305.31|2296.61|2303|2294.3|2305.31|2296.61|2302.9|2294.2|31
1627391990000|2021-07-27 13:19:50|2302.9|2294.2|2303.35|2294.65|2304.11|2295.41|2302.78|2294.08|25
1627392000000|2021-07-27 13:20:00|2303.3|2294.6|2303.01|2294.31|2303.57|2294.87|2302.99|2294.29|20
1627392010000|2021-07-27 13:20:10|2303.03|2294.33|2303.26|2294.56|2303.57|2294.87|2302.6|2293.9|32
1627392020000|2021-07-27 13:20:20|2303.28|2294.58|2303.88|2295.18|2304.2|2295.5|2302.67|2293.97|31
1627392030000|2021-07-27 13:20:30|2303.96|2295.26|2304.97|2296.27|2304.97|2296.27|2303.84|2295.14|24
1627392040000|2021-07-27 13:20:40|2305.07|2296.37|2305|2296.3|2305.1|2296.4|2304.8|2296.1|19
1627392050000|2021-07-27 13:20:50|2304.99|2296.29|2306.35|2297.65|2306.35|2297.65|2304.57|2295.87|32
1627392060000|2021-07-27 13:21:00|2306.41|2297.71|2306.61|2297.91|2307.3|2298.6|2306.3|2297.6|31
1627392070000|2021-07-27 13:21:10|2307.49|2298.79|2311.45|2302.75|2311.45|2302.75|2306.58|2297.88|24
1627392080000|2021-07-27 13:21:20|2311.17|2302.47|2310.28|2301.58|2311.17|2302.47|2309.55|2300.85|37
1627392090000|2021-07-27 13:21:30|2310.23|2301.53|2311.7|2303|2312.05|2303.35|2310.23|2301.53|32
1627392100000|2021-07-27 13:21:40|2311.94|2303.24|2310.05|2301.35|2311.94|2303.24|2310.05|2301.35|37
1627392110000|2021-07-27 13:21:50|2310.09|2301.39|2309.99|2301.29|2310.09|2301.39|2309.74|2301.04|35
1627392120000|2021-07-27 13:22:00|2309.97|2301.27|2309.78|2301.08|2309.97|2301.27|2309.63|2300.93|23
1627392130000|2021-07-27 13:22:10|2309.76|2301.06|2310.43|2301.73|2310.43|2301.73|2309.75|2301.05|24
1627392140000|2021-07-27 13:22:20|2310.44|2301.74|2310.6|2301.9|2311.52|2302.82|2310.08|2301.38|37
1627392150000|2021-07-27 13:22:30|2310.63|2301.93|2310.38|2301.68|2311.17|2302.47|2310.05|2301.35|35
1627392160000|2021-07-27 13:22:40|2310.4|2301.7|2310.38|2301.68|2310.98|2302.28|2309.75|2301.05|32
1627392170000|2021-07-27 13:22:50|2310.3|2301.6|2309.68|2300.98|2310.3|2301.6|2309.53|2300.83|36
1627392180000|2021-07-27 13:23:00|2309.69|2300.99|2309.35|2300.65|2309.69|2300.99|2309.34|2300.64|28
1627392190000|2021-07-27 13:23:10|2309.33|2300.63|2309.51|2300.81|2309.83|2301.13|2309.29|2300.59|25
1627392200000|2021-07-27 13:23:20|2309.29|2300.59|2309.77|2301.07|2310.33|2301.63|2309.29|2300.59|27
1627392210000|2021-07-27 13:23:30|2309.91|2301.21|2309.74|2301.04|2310.01|2301.31|2309.65|2300.95|33
1627392220000|2021-07-27 13:23:40|2309.79|2301.09|2309.49|2300.79|2309.79|2301.09|2309.43|2300.73|28
1627392230000|2021-07-27 13:23:50|2309.52|2300.82|2310.17|2301.47|2310.3|2301.6|2309.45|2300.75|33
1627392240000|2021-07-27 13:24:00|2310.23|2301.53|2309.6|2300.9|2311.2|2302.5|2309.59|2300.89|36
1627392250000|2021-07-27 13:24:10|2309.65|2300.95|2309.66|2300.96|2310.09|2301.39|2309.07|2300.37|39
1627392260000|2021-07-27 13:24:20|2309.68|2300.98|2308.32|2299.62|2309.95|2301.25|2308.32|2299.62|36
1627392270000|2021-07-27 13:24:30|2308.4|2299.7|2308.5|2299.8|2309.05|2300.35|2308.25|2299.55|35
1627392280000|2021-07-27 13:24:40|2308.52|2299.82|2309.36|2300.66|2309.36|2300.66|2308.45|2299.75|33
1627392290000|2021-07-27 13:24:50|2309.33|2300.63|2310.44|2301.74|2310.46|2301.76|2309.33|2300.63|20
1627392300000|2021-07-27 13:25:00|2310.45|2301.75|2309.87|2301.17|2310.74|2302.04|2309.79|2301.09|35
1627392310000|2021-07-27 13:25:10|2309.88|2301.18|2309.81|2301.11|2309.88|2301.18|2309.73|2301.03|27
1627392320000|2021-07-27 13:25:20|2309.89|2301.19|2308.93|2300.23|2309.89|2301.19|2308.73|2300.03|26
1627392330000|2021-07-27 13:25:30|2308.94|2300.24|2309.43|2300.73|2309.58|2300.88|2308.54|2299.84|33
1627392340000|2021-07-27 13:25:40|2309.46|2300.76|2309.44|2300.74|2309.71|2301.01|2308.93|2300.23|27
1627392350000|2021-07-27 13:25:50|2309.19|2300.49|2308.61|2299.91|2309.37|2300.67|2308.57|2299.87|35
1627392360000|2021-07-27 13:26:00|2308.84|2300.14|2310.53|2301.83|2310.74|2302.04|2308.73|2300.03|36
1627392370000|2021-07-27 13:26:10|2310.7|2302|2310.95|2302.25|2311.13|2302.43|2310.5|2301.8|31
1627392380000|2021-07-27 13:26:20|2310.97|2302.27|2310.69|2301.99|2311.42|2302.72|2310.69|2301.99|29
1627392390000|2021-07-27 13:26:30|2310.85|2302.15|2310.82|2302.12|2310.97|2302.27|2310.66|2301.96|24
1627392400000|2021-07-27 13:26:40|2310.8|2302.1|2309.99|2301.29|2310.92|2302.22|2309.99|2301.29|29
1627392410000|2021-07-27 13:26:50|2309.92|2301.22|2309.83|2301.13|2310.08|2301.38|2309.8|2301.1|33
1627392420000|2021-07-27 13:27:00|2309.82|2301.12|2310.61|2301.91|2310.68|2301.98|2309.81|2301.11|28
1627392430000|2021-07-27 13:27:10|2310.8|2302.1|2309.99|2301.29|2310.83|2302.13|2309.95|2301.25|37
1627392440000|2021-07-27 13:27:20|2309.98|2301.28|2309.79|2301.09|2310.27|2301.57|2309.55|2300.85|34
1627392450000|2021-07-27 13:27:30|2309.84|2301.14|2310.33|2301.63|2310.46|2301.76|2309.71|2301.01|34
1627392460000|2021-07-27 13:27:40|2310.36|2301.66|2310.35|2301.65|2310.48|2301.78|2310|2301.3|36
1627392470000|2021-07-27 13:27:50|2310.34|2301.64|2311.19|2302.49|2311.25|2302.55|2310.21|2301.51|36
1627392480000|2021-07-27 13:28:00|2311.2|2302.5|2311.3|2302.6|2311.32|2302.62|2310.86|2302.16|27
1627392490000|2021-07-27 13:28:10|2311.24|2302.54|2309.79|2301.09|2311.28|2302.58|2309.6|2300.9|31
1627392500000|2021-07-27 13:28:20|2309.76|2301.06|2309.88|2301.18|2310.35|2301.65|2309.76|2301.06|22
1627392510000|2021-07-27 13:28:30|2309.8|2301.1|2310.39|2301.69|2310.55|2301.85|2309.8|2301.1|26
1627392520000|2021-07-27 13:28:40|2310.64|2301.94|2311.11|2302.41|2311.32|2302.62|2310.3|2301.6|15
1627392530000|2021-07-27 13:28:50|2311.07|2302.37|2311.3|2302.6|2311.36|2302.66|2310.73|2302.03|21
1627392540000|2021-07-27 13:29:00|2311.33|2302.63|2310.76|2302.06|2312|2303.3|2310.72|2302.02|28
1627392550000|2021-07-27 13:29:10|2311.47|2302.77|2310.93|2302.23|2311.98|2303.28|2310.72|2302.02|22
1627392560000|2021-07-27 13:29:20|2310.92|2302.22|2311.39|2302.69|2311.39|2302.69|2310.92|2302.22|10
1627392570000|2021-07-27 13:29:30|2311.37|2302.67|2312.91|2304.21|2313.07|2304.37|2311.37|2302.67|22
1627392580000|2021-07-27 13:29:40|2312.89|2304.19|2312.6|2303.9|2313.09|2304.39|2311.73|2303.03|21
1627392590000|2021-07-27 13:29:50|2312.98|2304.28|2312.86|2304.16|2313.06|2304.36|2312.57|2303.87|21
1627392600000|2021-07-27 13:30:00|2312.6|2303.9|2312.72|2304.02|2313.45|2304.75|2312.6|2303.9|32
1627392610000|2021-07-27 13:30:10|2312.7|2304|2310.97|2302.27|2313.61|2304.91|2310.91|2302.21|36
1627392620000|2021-07-27 13:30:20|2311.07|2302.37|2310.94|2302.24|2311.28|2302.58|2310.78|2302.08|28
1627392630000|2021-07-27 13:30:30|2310.92|2302.22|2310.61|2301.91|2310.95|2302.25|2310.6|2301.9|26
1627392640000|2021-07-27 13:30:40|2310.63|2301.93|2310.56|2301.86|2310.63|2301.93|2310.56|2301.86|16
1627392650000|2021-07-27 13:30:50|2310.57|2301.87|2310.51|2301.81|2310.67|2301.97|2310.15|2301.45|30
1627392660000|2021-07-27 13:31:00|2310.47|2301.77|2310.09|2301.39|2310.75|2302.05|2310.09|2301.39|27
1627392670000|2021-07-27 13:31:10|2310.08|2301.38|2308.22|2299.52|2310.11|2301.41|2308.06|2299.36|35
1627392680000|2021-07-27 13:31:20|2308.27|2299.57|2306.99|2298.29|2308.27|2299.57|2306.72|2298.02|39
1627392690000|2021-07-27 13:31:30|2307.01|2298.31|2306.1|2297.4|2307.01|2298.31|2306.08|2297.38|34
1627392700000|2021-07-27 13:31:40|2306.12|2297.42|2305.95|2297.25|2306.34|2297.64|2305.17|2296.47|37
1627392710000|2021-07-27 13:31:50|2305.98|2297.28|2306.37|2297.67|2306.89|2298.19|2305.98|2297.28|36
1627392720000|2021-07-27 13:32:00|2306.58|2297.88|2306.07|2297.37|2306.7|2298|2306.07|2297.37|26
1627392730000|2021-07-27 13:32:10|2306.05|2297.35|2307.74|2299.04|2307.87|2299.17|2305.9|2297.2|32
1627392740000|2021-07-27 13:32:20|2307.13|2298.43|2308.53|2299.83|2308.74|2300.04|2307.13|2298.43|28
1627392750000|2021-07-27 13:32:30|2308.28|2299.58|2308.43|2299.73|2308.6|2299.9|2308.28|2299.58|18
1627392760000|2021-07-27 13:32:40|2308.42|2299.72|2308.23|2299.53|2308.43|2299.73|2308.12|2299.42|22
1627392770000|2021-07-27 13:32:50|2308.21|2299.51|2308.92|2300.22|2309.03|2300.33|2308.21|2299.51|22
1627392780000|2021-07-27 13:33:00|2308.93|2300.23|2311.28|2302.58|2311.85|2303.15|2308.93|2300.23|35
1627392790000|2021-07-27 13:33:10|2311.38|2302.68|2311.34|2302.64|2311.92|2303.22|2311.15|2302.45|32
1627392800000|2021-07-27 13:33:20|2311.24|2302.54|2311.12|2302.42|2311.62|2302.92|2310.94|2302.24|32
1627392810000|2021-07-27 13:33:30|2311.32|2302.62|2312.13|2303.43|2312.17|2303.47|2311.08|2302.38|29
1627392820000|2021-07-27 13:33:40|2312.05|2303.35|2312.01|2303.31|2312.29|2303.59|2311.86|2303.16|32
1627392830000|2021-07-27 13:33:50|2311.94|2303.24|2312.45|2303.75|2312.45|2303.75|2311.43|2302.73|35
1627392840000|2021-07-27 13:34:00|2312.43|2303.73|2311.73|2303.03|2312.47|2303.77|2311.57|2302.87|29
1627392850000|2021-07-27 13:34:10|2311.64|2302.94|2312.96|2304.26|2312.99|2304.29|2311.22|2302.52|34
1627392860000|2021-07-27 13:34:20|2313.07|2304.37|2314.3|2305.6|2314.3|2305.6|2313.07|2304.37|33
1627392870000|2021-07-27 13:34:30|2314.5|2305.8|2312.98|2304.28|2315.88|2307.18|2312.94|2304.24|35
1627392880000|2021-07-27 13:34:40|2312.99|2304.29|2313.72|2305.02|2313.92|2305.22|2312.93|2304.23|33
1627392890000|2021-07-27 13:34:50|2313.71|2305.01|2312.24|2303.54|2313.72|2305.02|2312.23|2303.53|32
1627392900000|2021-07-27 13:35:00|2312.19|2303.49|2313.28|2304.58|2313.6|2304.9|2312.02|2303.32|32
1627392910000|2021-07-27 13:35:10|2313.29|2304.59|2315.36|2306.66|2315.68|2306.98|2313.29|2304.59|39
1627392920000|2021-07-27 13:35:20|2315.38|2306.68|2316.04|2307.34|2316.62|2307.92|2315.32|2306.62|35
1627392930000|2021-07-27 13:35:30|2316.06|2307.36|2316.35|2307.65|2316.35|2307.65|2315.22|2306.52|38
1627392940000|2021-07-27 13:35:40|2316.55|2307.85|2318.25|2309.55|2318.31|2309.61|2316.38|2307.68|30
1627392950000|2021-07-27 13:35:50|2318.16|2309.46|2317.91|2309.21|2318.16|2309.46|2317.8|2309.1|33
1627392960000|2021-07-27 13:36:00|2317.89|2309.19|2317.48|2308.78|2318.22|2309.52|2317.42|2308.72|37
1627392970000|2021-07-27 13:36:10|2317.4|2308.7|2316.8|2308.1|2317.46|2308.76|2315.83|2307.13|38
1627392980000|2021-07-27 13:36:20|2316.67|2307.97|2317.29|2308.59|2317.71|2309.01|2316.18|2307.48|35
1627392990000|2021-07-27 13:36:30|2317.17|2308.47|2318.44|2309.74|2318.45|2309.75|2316.74|2308.04|38
1627393000000|2021-07-27 13:36:40|2318.42|2309.72|2319.22|2310.52|2319.23|2310.53|2318.31|2309.61|34
1627393010000|2021-07-27 13:36:50|2319.07|2310.37|2321.38|2312.68|2321.39|2312.69|2319.04|2310.34|34
1627393020000|2021-07-27 13:37:00|2321.36|2312.66|2322.38|2313.68|2322.38|2313.68|2319.94|2311.24|36
1627393030000|2021-07-27 13:37:10|2322.15|2313.45|2321.23|2312.53|2322.61|2313.91|2321.23|2312.53|37
1627393040000|2021-07-27 13:37:20|2321.13|2312.43|2320.61|2311.91|2321.58|2312.88|2320.41|2311.71|37
1627393050000|2021-07-27 13:37:30|2320.63|2311.93|2320.93|2312.23|2320.93|2312.23|2319.82|2311.12|39
1627393060000|2021-07-27 13:37:40|2321.1|2312.4|2321.1|2312.4|2321.15|2312.45|2320.64|2311.94|40
1627393070000|2021-07-27 13:37:50|2321.04|2312.34|2321.13|2312.43|2321.24|2312.54|2320.83|2312.13|39
1627393080000|2021-07-27 13:38:00|2321.1|2312.4|2321.87|2313.17|2322.41|2313.71|2321.1|2312.4|35
1627393090000|2021-07-27 13:38:10|2321.8|2313.1|2321.21|2312.51|2322.21|2313.51|2321.21|2312.51|39
1627393100000|2021-07-27 13:38:20|2321.14|2312.44|2319.93|2311.23|2321.53|2312.83|2319.5|2310.8|36
1627393110000|2021-07-27 13:38:30|2320.07|2311.37|2321.97|2313.27|2322.14|2313.44|2319.72|2311.02|40
1627393120000|2021-07-27 13:38:40|2321.99|2313.29|2320.4|2311.7|2322|2313.3|2320.29|2311.59|39
1627393130000|2021-07-27 13:38:50|2320.42|2311.72|2320.98|2312.28|2320.98|2312.28|2319.8|2311.1|34
1627393140000|2021-07-27 13:39:00|2320.94|2312.24|2320.93|2312.23|2322.02|2313.32|2320.93|2312.23|40
1627393150000|2021-07-27 13:39:10|2320.86|2312.16|2320.77|2312.07|2321.01|2312.31|2320.7|2312|34
1627393160000|2021-07-27 13:39:20|2320.8|2312.1|2320.92|2312.22|2321.05|2312.35|2320.6|2311.9|36
1627393170000|2021-07-27 13:39:30|2321|2312.3|2319.46|2310.76|2321.01|2312.31|2319.45|2310.75|35
1627393180000|2021-07-27 13:39:40|2319.44|2310.74|2319.19|2310.49|2319.44|2310.74|2318.55|2309.85|33
1627393190000|2021-07-27 13:39:50|2319.28|2310.58|2321.49|2312.79|2321.54|2312.84|2319.28|2310.58|33
1627393200000|2021-07-27 13:40:00|2321.33|2312.63|2321.15|2312.45|2321.92|2313.22|2320.97|2312.27|37
1627393210000|2021-07-27 13:40:10|2320.98|2312.28|2319.71|2311.01|2321.6|2312.9|2319.71|2311.01|37
1627393220000|2021-07-27 13:40:20|2319.67|2310.97|2319.35|2310.65|2319.87|2311.17|2318.95|2310.25|35
1627393230000|2021-07-27 13:40:30|2319.21|2310.51|2317.68|2308.98|2319.21|2310.51|2317.37|2308.67|37
1627393240000|2021-07-27 13:40:40|2317.73|2309.03|2319.16|2310.46|2319.63|2310.93|2317.49|2308.79|38
1627393250000|2021-07-27 13:40:50|2319.07|2310.37|2318.04|2309.34|2319.07|2310.37|2317.85|2309.15|35
1627393260000|2021-07-27 13:41:00|2318.06|2309.36|2319.25|2310.55|2319.25|2310.55|2318.06|2309.36|35
1627393270000|2021-07-27 13:41:10|2318.93|2310.23|2318.75|2310.05|2319.86|2311.16|2318.75|2310.05|32
1627393280000|2021-07-27 13:41:20|2318.68|2309.98|2318.95|2310.25|2319.44|2310.74|2318.48|2309.78|33
1627393290000|2021-07-27 13:41:30|2318.97|2310.27|2317.78|2309.08|2319.19|2310.49|2317.7|2309|33
1627393300000|2021-07-27 13:41:40|2317.77|2309.07|2317.48|2308.78|2317.94|2309.24|2317.41|2308.71|31
1627393310000|2021-07-27 13:41:50|2317.44|2308.74|2317.48|2308.78|2317.72|2309.02|2317.29|2308.59|33
1627393320000|2021-07-27 13:42:00|2317.43|2308.73|2316.4|2307.7|2317.6|2308.9|2316.36|2307.66|35
1627393330000|2021-07-27 13:42:10|2316.41|2307.71|2315.08|2306.38|2316.54|2307.84|2314.87|2306.17|37
1627393340000|2021-07-27 13:42:20|2315.09|2306.39|2315.87|2307.17|2316.33|2307.63|2315.09|2306.39|29
1627393350000|2021-07-27 13:42:30|2315.83|2307.13|2317.16|2308.46|2317.39|2308.69|2315.83|2307.13|22
1627393360000|2021-07-27 13:42:40|2317.19|2308.49|2317.79|2309.09|2318.06|2309.36|2317.01|2308.31|15
1627393370000|2021-07-27 13:42:50|2317.58|2308.88|2318.6|2309.9|2318.74|2310.04|2317.54|2308.84|18
1627393380000|2021-07-27 13:43:00|2318.59|2309.89|2321.15|2312.45|2321.24|2312.54|2318.59|2309.89|35
1627393390000|2021-07-27 13:43:10|2321.14|2312.44|2322.33|2313.63|2322.33|2313.63|2321.11|2312.41|36
1627393400000|2021-07-27 13:43:20|2322.38|2313.68|2323.02|2314.32|2323.2|2314.5|2322.3|2313.6|25
1627393410000|2021-07-27 13:43:30|2323.09|2314.39|2322.1|2313.4|2323.59|2314.89|2322.06|2313.36|32
1627393420000|2021-07-27 13:43:40|2322.04|2313.34|2321.7|2313|2322.04|2313.34|2320.05|2311.35|37
1627393430000|2021-07-27 13:43:50|2321.94|2313.24|2319.29|2310.59|2321.94|2313.24|2319.19|2310.49|36
1627393440000|2021-07-27 13:44:00|2319.24|2310.54|2319.82|2311.12|2320.1|2311.4|2319.06|2310.36|31
1627393450000|2021-07-27 13:44:10|2319.79|2311.09|2319.92|2311.22|2320.2|2311.5|2319.74|2311.04|20
1627393460000|2021-07-27 13:44:20|2319.89|2311.19|2318.76|2310.06|2320.09|2311.39|2318.73|2310.03|37
1627393470000|2021-07-27 13:44:30|2318.75|2310.05|2316.12|2307.42|2318.75|2310.05|2315.37|2306.67|37
1627393480000|2021-07-27 13:44:40|2316.37|2307.67|2315.31|2306.61|2316.43|2307.73|2315.25|2306.55|39
1627393490000|2021-07-27 13:44:50|2315.81|2307.11|2315.95|2307.25|2316.57|2307.87|2315.47|2306.77|38
1627393500000|2021-07-27 13:45:00|2315.75|2307.05|2316.74|2308.04|2316.74|2308.04|2315.75|2307.05|36
1627393510000|2021-07-27 13:45:10|2316.32|2307.62|2316.77|2308.07|2316.89|2308.19|2316.26|2307.56|32
1627393520000|2021-07-27 13:45:20|2316.75|2308.05|2315.27|2306.57|2316.96|2308.26|2315.23|2306.53|35
1627393530000|2021-07-27 13:45:30|2315.41|2306.71|2314.45|2305.75|2315.41|2306.71|2314.45|2305.75|31
1627393540000|2021-07-27 13:45:40|2314.62|2305.92|2314.31|2305.61|2314.94|2306.24|2314.25|2305.55|30
1627393550000|2021-07-27 13:45:50|2314.29|2305.59|2314.89|2306.19|2314.89|2306.19|2314.26|2305.56|33
1627393560000|2021-07-27 13:46:00|2314.88|2306.18|2314.41|2305.71|2315.06|2306.36|2314.26|2305.56|26
1627393570000|2021-07-27 13:46:10|2314.63|2305.93|2317.82|2309.12|2318.57|2309.87|2314.42|2305.72|33
1627393580000|2021-07-27 13:46:20|2317.95|2309.25|2318.17|2309.47|2318.85|2310.15|2317.23|2308.53|35
1627393590000|2021-07-27 13:46:30|2318.18|2309.48|2316.75|2308.05|2318.28|2309.58|2316.58|2307.88|36
1627393600000|2021-07-27 13:46:40|2316.79|2308.09|2315.03|2306.33|2316.79|2308.09|2314.77|2306.07|38
1627393610000|2021-07-27 13:46:50|2315.04|2306.34|2315.73|2307.03|2315.73|2307.03|2314.93|2306.23|39
1627393620000|2021-07-27 13:47:00|2315.57|2306.87|2315.5|2306.8|2315.57|2306.87|2315.26|2306.56|34
1627393630000|2021-07-27 13:47:10|2315.46|2306.76|2315.37|2306.67|2315.49|2306.79|2315.34|2306.64|21
1627393640000|2021-07-27 13:47:20|2315.38|2306.68|2314.96|2306.26|2315.38|2306.68|2314.78|2306.08|21
1627393650000|2021-07-27 13:47:30|2314.87|2306.17|2315.53|2306.83|2315.53|2306.83|2314.87|2306.17|33
1627393660000|2021-07-27 13:47:40|2314.89|2306.19|2313.94|2305.24|2315.12|2306.42|2313.85|2305.15|25
1627393670000|2021-07-27 13:47:50|2313.99|2305.29|2314.63|2305.93|2315.19|2306.49|2313.95|2305.25|27
1627393680000|2021-07-27 13:48:00|2314.66|2305.96|2314.89|2306.19|2315.24|2306.54|2314.66|2305.96|20
1627393690000|2021-07-27 13:48:10|2314.86|2306.16|2314.85|2306.15|2315.24|2306.54|2314.79|2306.09|23
1627393700000|2021-07-27 13:48:20|2314.99|2306.29|2314.86|2306.16|2315.33|2306.63|2314.55|2305.85|32
1627393710000|2021-07-27 13:48:30|2314.97|2306.27|2314.46|2305.76|2315.44|2306.74|2314.46|2305.76|29
1627393720000|2021-07-27 13:48:40|2314.51|2305.81|2314.46|2305.76|2314.73|2306.03|2314.41|2305.71|21
1627393730000|2021-07-27 13:48:50|2314.48|2305.78|2315.24|2306.54|2315.24|2306.54|2314.48|2305.78|17
1627393740000|2021-07-27 13:49:00|2314.97|2306.27|2314.43|2305.73|2315.24|2306.54|2314.41|2305.71|21
1627393750000|2021-07-27 13:49:10|2314.48|2305.78|2314.84|2306.14|2314.84|2306.14|2313.76|2305.06|28
1627393760000|2021-07-27 13:49:20|2314.69|2305.99|2314.16|2305.46|2314.77|2306.07|2313.69|2304.99|35
1627393770000|2021-07-27 13:49:30|2314|2305.3|2314.14|2305.44|2314.98|2306.28|2313.45|2304.75|36
1627393780000|2021-07-27 13:49:40|2314.13|2305.43|2314.19|2305.49|2314.2|2305.5|2313.65|2304.95|38
1627393790000|2021-07-27 13:49:50|2314.08|2305.38|2314|2305.3|2314.36|2305.66|2313.24|2304.54|35
1627393800000|2021-07-27 13:50:00|2314.11|2305.41|2314.1|2305.4|2314.32|2305.62|2313.75|2305.05|32
1627393810000|2021-07-27 13:50:10|2313.95|2305.25|2314.04|2305.34|2314.51|2305.81|2313.88|2305.18|31
1627393820000|2021-07-27 13:50:20|2314.02|2305.32|2314.21|2305.51|2314.67|2305.97|2313.99|2305.29|29
1627393830000|2021-07-27 13:50:30|2314.29|2305.59|2314.96|2306.26|2315.45|2306.75|2314.13|2305.43|40
1627393840000|2021-07-27 13:50:40|2314.97|2306.27|2314.82|2306.12|2315.26|2306.56|2314.6|2305.9|37
1627393850000|2021-07-27 13:50:50|2314.88|2306.18|2315.46|2306.76|2315.49|2306.79|2314.77|2306.07|32
1627393860000|2021-07-27 13:51:00|2315.43|2306.73|2315.28|2306.58|2315.69|2306.99|2315.28|2306.58|30
1627393870000|2021-07-27 13:51:10|2315.5|2306.8|2315.5|2306.8|2315.54|2306.84|2315.21|2306.51|19
1627393880000|2021-07-27 13:51:20|2315.47|2306.77|2315.25|2306.55|2315.88|2307.18|2315.1|2306.4|24
1627393890000|2021-07-27 13:51:30|2315.38|2306.68|2314.56|2305.86|2315.56|2306.86|2314.36|2305.66|35
1627393900000|2021-07-27 13:51:40|2314.65|2305.95|2314.68|2305.98|2314.92|2306.22|2314.43|2305.73|34
1627393910000|2021-07-27 13:51:50|2314.07|2305.37|2314.64|2305.94|2314.85|2306.15|2314.07|2305.37|17
1627393920000|2021-07-27 13:52:00|2314.62|2305.92|2312.93|2304.23|2314.84|2306.14|2312.3|2303.6|33
1627393930000|2021-07-27 13:52:10|2312.97|2304.27|2311.12|2302.42|2313.51|2304.81|2310.38|2301.68|36
1627393940000|2021-07-27 13:52:20|2310.72|2302.02|2310.6|2301.9|2311.97|2303.27|2310.03|2301.33|35
1627393950000|2021-07-27 13:52:30|2310.28|2301.58|2308.46|2299.76|2310.42|2301.72|2308.11|2299.41|40
1627393960000|2021-07-27 13:52:40|2308.9|2300.2|2309.55|2300.85|2309.66|2300.96|2308.45|2299.75|34
1627393970000|2021-07-27 13:52:50|2309.54|2300.84|2309.45|2300.75|2309.55|2300.85|2309.14|2300.44|23
1627393980000|2021-07-27 13:53:00|2309.49|2300.79|2308.03|2299.33|2309.49|2300.79|2307.7|2299|33
1627393990000|2021-07-27 13:53:10|2307.85|2299.15|2305.46|2296.76|2308.46|2299.76|2304.41|2295.71|35
1627394000000|2021-07-27 13:53:20|2305.41|2296.71|2305.98|2297.28|2307.39|2298.69|2305.41|2296.71|34
1627394010000|2021-07-27 13:53:30|2305.99|2297.29|2305.64|2296.94|2306.93|2298.23|2305.3|2296.6|33
1627394020000|2021-07-27 13:53:40|2305.17|2296.47|2304.13|2295.43|2305.18|2296.48|2304.12|2295.42|33
1627394030000|2021-07-27 13:53:50|2304.12|2295.42|2304.97|2296.27|2305.17|2296.47|2304.12|2295.42|24
1627394040000|2021-07-27 13:54:00|2304.98|2296.28|2305.26|2296.56|2305.26|2296.56|2304.52|2295.82|24
1627394050000|2021-07-27 13:54:10|2305.16|2296.46|2305.3|2296.6|2305.91|2297.21|2305.16|2296.46|30
1627394060000|2021-07-27 13:54:20|2305.33|2296.63|2305.61|2296.91|2305.7|2297|2305.3|2296.6|21
1627394070000|2021-07-27 13:54:30|2305.55|2296.85|2305.61|2296.91|2305.74|2297.04|2305.55|2296.85|24
1627394080000|2021-07-27 13:54:40|2305.63|2296.93|2304.76|2296.06|2306.04|2297.34|2304.76|2296.06|22
1627394090000|2021-07-27 13:54:50|2304.78|2296.08|2304.82|2296.12|2305.04|2296.34|2304.65|2295.95|27
1627394100000|2021-07-27 13:55:00|2304.79|2296.09|2305.22|2296.52|2305.22|2296.52|2304.19|2295.49|34
1627394110000|2021-07-27 13:55:10|2305.19|2296.49|2305.77|2297.07|2305.97|2297.27|2305.19|2296.49|36
1627394120000|2021-07-27 13:55:20|2305.81|2297.11|2306.31|2297.61|2306.48|2297.78|2305.61|2296.91|33
1627394130000|2021-07-27 13:55:30|2306.63|2297.93|2309.27|2300.57|2310.41|2301.71|2306.55|2297.85|34
1627394140000|2021-07-27 13:55:40|2309.85|2301.15|2310.19|2301.49|2310.19|2301.49|2309.02|2300.32|27
1627394150000|2021-07-27 13:55:50|2310.21|2301.51|2310.31|2301.61|2310.75|2302.05|2309.94|2301.24|36
1627394160000|2021-07-27 13:56:00|2310.29|2301.59|2308.36|2299.66|2310.35|2301.65|2308.36|2299.66|33
1627394170000|2021-07-27 13:56:10|2308.02|2299.32|2309.2|2300.5|2309.49|2300.79|2308.02|2299.32|28
1627394180000|2021-07-27 13:56:20|2309.19|2300.49|2307.82|2299.12|2309.28|2300.58|2307.82|2299.12|34
1627394190000|2021-07-27 13:56:30|2307.8|2299.1|2308.53|2299.83|2308.53|2299.83|2307.57|2298.87|20
1627394200000|2021-07-27 13:56:40|2308.35|2299.65|2308.86|2300.16|2308.97|2300.27|2308.35|2299.65|9
1627394210000|2021-07-27 13:56:50|2308.87|2300.17|2308.68|2299.98|2308.96|2300.26|2308.66|2299.96|20
1627394220000|2021-07-27 13:57:00|2308.99|2300.29|2307.49|2298.79|2308.99|2300.29|2307.43|2298.73|36
1627394230000|2021-07-27 13:57:10|2307.52|2298.82|2308.58|2299.88|2309.73|2301.03|2307.5|2298.8|36
1627394240000|2021-07-27 13:57:20|2308.78|2300.08|2308.65|2299.95|2309.12|2300.42|2308.57|2299.87|34
1627394250000|2021-07-27 13:57:30|2308.7|2300|2308.64|2299.94|2308.9|2300.2|2308.45|2299.75|34
1627394260000|2021-07-27 13:57:40|2308.75|2300.05|2308.13|2299.43|2308.75|2300.05|2307.92|2299.22|35
1627394270000|2021-07-27 13:57:50|2308.26|2299.56|2308.17|2299.47|2308.52|2299.82|2307.91|2299.21|28
1627394280000|2021-07-27 13:58:00|2308.18|2299.48|2307.75|2299.05|2308.21|2299.51|2307.71|2299.01|25
1627394290000|2021-07-27 13:58:10|2307.76|2299.06|2308.03|2299.33|2308.03|2299.33|2307.45|2298.75|22
1627394300000|2021-07-27 13:58:20|2308.02|2299.32|2308.14|2299.44|2308.28|2299.58|2308.02|2299.32|20
1627394310000|2021-07-27 13:58:30|2308.21|2299.51|2307.96|2299.26|2308.21|2299.51|2307.9|2299.2|15
1627394320000|2021-07-27 13:58:40|2308|2299.3|2307.89|2299.19|2308.04|2299.34|2307.89|2299.19|9
1627394330000|2021-07-27 13:58:50|2307.87|2299.17|2306.8|2298.1|2307.92|2299.22|2306.67|2297.97|23
1627394340000|2021-07-27 13:59:00|2306.78|2298.08|2306.44|2297.74|2306.84|2298.14|2306.36|2297.66|35
1627394350000|2021-07-27 13:59:10|2306.43|2297.73|2307.08|2298.38|2307.24|2298.54|2306.32|2297.62|34
1627394360000|2021-07-27 13:59:20|2306.77|2298.07|2306.48|2297.78|2306.77|2298.07|2306.4|2297.7|28
1627394370000|2021-07-27 13:59:30|2306.87|2298.17|2304.06|2295.36|2306.87|2298.17|2304.06|2295.36|35
1627394380000|2021-07-27 13:59:40|2304.43|2295.73|2304.45|2295.75|2304.76|2296.06|2304.21|2295.51|32
1627394390000|2021-07-27 13:59:50|2304.5|2295.8|2304.13|2295.43|2304.5|2295.8|2304.13|2295.43|13
1627394400000|2021-07-27 14:00:00|2304.16|2295.46|2304.15|2295.45|2305.13|2296.43|2303.84|2295.14|34
1627394410000|2021-07-27 14:00:10|2304.04|2295.34|2306.63|2297.93|2306.67|2297.97|2304.04|2295.34|27
1627394420000|2021-07-27 14:00:20|2306.62|2297.92|2307.1|2298.4|2307.74|2299.04|2306.35|2297.65|33
1627394430000|2021-07-27 14:00:30|2307.12|2298.42|2305.93|2297.23|2307.69|2298.99|2305.49|2296.79|36
1627394440000|2021-07-27 14:00:40|2306.17|2297.47|2308.18|2299.48|2308.59|2299.89|2305.96|2297.26|34
1627394450000|2021-07-27 14:00:50|2308.74|2300.04|2307.78|2299.08|2309.3|2300.6|2307.57|2298.87|36
1627394460000|2021-07-27 14:01:00|2307.83|2299.13|2309.82|2301.12|2309.82|2301.12|2307.83|2299.13|33
1627394470000|2021-07-27 14:01:10|2309.3|2300.6|2309.47|2300.77|2309.85|2301.15|2309.26|2300.56|32
1627394480000|2021-07-27 14:01:20|2309.27|2300.57|2309.37|2300.67|2309.51|2300.81|2309.26|2300.56|18
1627394490000|2021-07-27 14:01:30|2309.33|2300.63|2309.38|2300.68|2309.55|2300.85|2309.14|2300.44|30
1627394500000|2021-07-27 14:01:40|2309.27|2300.57|2309.23|2300.53|2309.45|2300.75|2309.21|2300.51|19
1627394510000|2021-07-27 14:01:50|2309.19|2300.49|2307.5|2298.8|2309.19|2300.49|2307.5|2298.8|35
1627394520000|2021-07-27 14:02:00|2307.3|2298.6|2304.25|2295.55|2307.3|2298.6|2304.25|2295.55|31
1627394530000|2021-07-27 14:02:10|2304.05|2295.35|2297.92|2289.22|2304.05|2295.35|2297.92|2289.22|38
1627394540000|2021-07-27 14:02:20|2298.3|2289.6|2302.28|2293.58|2302.49|2293.79|2298.14|2289.44|39
1627394550000|2021-07-27 14:02:30|2302.01|2293.31|2301.31|2292.61|2302.68|2293.98|2301.31|2292.61|35
1627394560000|2021-07-27 14:02:40|2301.54|2292.84|2301.71|2293.01|2302.2|2293.5|2301.38|2292.68|38
1627394570000|2021-07-27 14:02:50|2301.69|2292.99|2301.84|2293.14|2302.18|2293.48|2301.41|2292.71|38
1627394580000|2021-07-27 14:03:00|2302.12|2293.42|2300.12|2291.42|2302.88|2294.18|2299.89|2291.19|39
1627394590000|2021-07-27 14:03:10|2300.1|2291.4|2297.61|2288.91|2300.1|2291.4|2297.61|2288.91|36
1627394600000|2021-07-27 14:03:20|2297.73|2289.03|2298.15|2289.45|2299.12|2290.42|2297.73|2289.03|38
1627394610000|2021-07-27 14:03:30|2298.11|2289.41|2296.31|2287.61|2298.11|2289.41|2293.65|2284.95|39
1627394620000|2021-07-27 14:03:40|2296.28|2287.58|2289.56|2280.86|2296.28|2287.58|2288.28|2279.58|40
1627394630000|2021-07-27 14:03:50|2289.46|2280.76|2289.65|2280.95|2291.13|2282.43|2289.44|2280.74|40
1627394640000|2021-07-27 14:04:00|2289.57|2280.87|2290|2281.3|2292.63|2283.93|2289.44|2280.74|38
1627394650000|2021-07-27 14:04:10|2290.03|2281.33|2291.45|2282.75|2291.76|2283.06|2290.03|2281.33|38
1627394660000|2021-07-27 14:04:20|2291.59|2282.89|2291.95|2283.25|2292.13|2283.43|2291.42|2282.72|15
1627394670000|2021-07-27 14:04:30|2292.77|2284.07|2289.7|2281|2293.14|2284.44|2289.7|2281|37
1627394680000|2021-07-27 14:04:40|2289.51|2280.81|2282.61|2273.91|2289.51|2280.81|2281.72|2273.02|39
1627394690000|2021-07-27 14:04:50|2282.47|2273.77|2274|2265.3|2282.65|2273.95|2274|2265.3|40
1627394700000|2021-07-27 14:05:00|2273.46|2264.76|2273.13|2264.43|2273.59|2264.89|2266.73|2258.03|40
1627394710000|2021-07-27 14:05:10|2273.1|2264.4|2275.82|2267.12|2276.09|2267.39|2273.1|2264.4|38
1627394720000|2021-07-27 14:05:20|2275.6|2266.9|2276.02|2267.32|2276.02|2267.32|2274.45|2265.75|40
1627394730000|2021-07-27 14:05:30|2275.94|2267.24|2275.8|2267.1|2275.94|2267.24|2275.07|2266.37|39
1627394740000|2021-07-27 14:05:40|2275.88|2267.18|2278.19|2269.49|2278.78|2270.08|2275.88|2267.18|35
1627394750000|2021-07-27 14:05:50|2277.88|2269.18|2273.77|2265.07|2277.88|2269.18|2273.77|2265.07|39
1627394760000|2021-07-27 14:06:00|2274.1|2265.4|2277.07|2268.37|2277.07|2268.37|2274.1|2265.4|35
1627394770000|2021-07-27 14:06:10|2277.12|2268.42|2278.7|2270|2278.72|2270.02|2277.12|2268.42|30
1627394780000|2021-07-27 14:06:20|2278.62|2269.92|2276.4|2267.7|2279.31|2270.61|2276.02|2267.32|39
1627394790000|2021-07-27 14:06:30|2276.34|2267.64|2274.79|2266.09|2276.55|2267.85|2274.79|2266.09|34
1627394800000|2021-07-27 14:06:40|2274.71|2266.01|2272.39|2263.69|2274.93|2266.23|2272.19|2263.49|40
1627394810000|2021-07-27 14:06:50|2272.2|2263.5|2270.33|2261.63|2272.24|2263.54|2269.1|2260.4|39
1627394820000|2021-07-27 14:07:00|2270.56|2261.86|2268.42|2259.72|2270.63|2261.93|2267.53|2258.83|40
1627394830000|2021-07-27 14:07:10|2268.83|2260.13|2268.82|2260.12|2270.98|2262.28|2268.15|2259.45|39
1627394840000|2021-07-27 14:07:20|2268.65|2259.95|2259.19|2250.49|2268.65|2259.95|2259.19|2250.49|38
1627394850000|2021-07-27 14:07:30|2259.04|2250.34|2263.99|2255.29|2263.99|2255.29|2258.39|2249.69|39
1627394860000|2021-07-27 14:07:40|2263.63|2254.93|2262.97|2254.27|2264.14|2255.44|2262.04|2253.34|39
1627394870000|2021-07-27 14:07:50|2262.86|2254.16|2262.51|2253.81|2262.87|2254.17|2261.89|2253.19|38
1627394880000|2021-07-27 14:08:00|2262.36|2253.66|2264.83|2256.13|2264.92|2256.22|2262.36|2253.66|39
1627394890000|2021-07-27 14:08:10|2264.97|2256.27|2265.24|2256.54|2267.34|2258.64|2263.78|2255.08|39
1627394900000|2021-07-27 14:08:20|2265.52|2256.82|2268.23|2259.53|2268.23|2259.53|2265.52|2256.82|39
1627394910000|2021-07-27 14:08:30|2267.99|2259.29|2269.63|2260.93|2270.48|2261.78|2267.99|2259.29|38
1627394920000|2021-07-27 14:08:40|2270.1|2261.4|2268.74|2260.04|2270.83|2262.13|2268.74|2260.04|38
1627394930000|2021-07-27 14:08:50|2268.89|2260.19|2264.91|2256.21|2268.89|2260.19|2263.61|2254.91|39
1627394940000|2021-07-27 14:09:00|2264.68|2255.98|2266.16|2257.46|2268.29|2259.59|2264.68|2255.98|37
1627394950000|2021-07-27 14:09:10|2265.9|2257.2|2265.68|2256.98|2265.91|2257.21|2264.47|2255.77|39
1627394960000|2021-07-27 14:09:20|2265.6|2256.9|2264.72|2256.02|2266.4|2257.7|2263.38|2254.68|36
1627394970000|2021-07-27 14:09:30|2264.86|2256.16|2263.4|2254.7|2265.64|2256.94|2263.4|2254.7|38
1627394980000|2021-07-27 14:09:40|2263.18|2254.48|2264.37|2255.67|2265.1|2256.4|2262.79|2254.09|38
1627394990000|2021-07-27 14:09:50|2264.43|2255.73|2264.76|2256.06|2264.82|2256.12|2264.39|2255.69|39
1627395000000|2021-07-27 14:10:00|2265.01|2256.31|2266.81|2258.11|2266.82|2258.12|2264.9|2256.2|35
1627395010000|2021-07-27 14:10:10|2266.82|2258.12|2266.25|2257.55|2267.52|2258.82|2265.99|2257.29|36
1627395020000|2021-07-27 14:10:20|2266.67|2257.97|2267.64|2258.94|2267.73|2259.03|2266.47|2257.77|38
1627395030000|2021-07-27 14:10:30|2267.73|2259.03|2268.66|2259.96|2268.66|2259.96|2266.95|2258.25|38
1627395040000|2021-07-27 14:10:40|2268.78|2260.08|2269.46|2260.76|2269.64|2260.94|2268.75|2260.05|39
1627395050000|2021-07-27 14:10:50|2269.53|2260.83|2270.03|2261.33|2270.64|2261.94|2269.44|2260.74|36
1627395060000|2021-07-27 14:11:00|2269.45|2260.75|2270.46|2261.76|2270.64|2261.94|2269.45|2260.75|36
1627395070000|2021-07-27 14:11:10|2270.34|2261.64|2270.58|2261.88|2270.59|2261.89|2270.29|2261.59|38
1627395080000|2021-07-27 14:11:20|2270.55|2261.85|2271.13|2262.43|2271.23|2262.53|2270.55|2261.85|34
1627395090000|2021-07-27 14:11:30|2271.14|2262.44|2267.54|2258.84|2271.14|2262.44|2267.54|2258.84|36
1627395100000|2021-07-27 14:11:40|2266.71|2258.01|2265.62|2256.92|2266.71|2258.01|2264.38|2255.68|39
1627395110000|2021-07-27 14:11:50|2265.84|2257.14|2263.62|2254.92|2265.84|2257.14|2263.62|2254.92|38
1627395120000|2021-07-27 14:12:00|2263.77|2255.07|2262.24|2253.54|2263.83|2255.13|2262.24|2253.54|37
1627395130000|2021-07-27 14:12:10|2262.06|2253.36|2258.68|2249.98|2262.1|2253.4|2258.21|2249.51|40
1627395140000|2021-07-27 14:12:20|2258.43|2249.73|2260.54|2251.84|2260.84|2252.14|2257.49|2248.79|40
1627395150000|2021-07-27 14:12:30|2260.57|2251.87|2262.12|2253.42|2262.17|2253.47|2260.35|2251.65|39
1627395160000|2021-07-27 14:12:40|2262.07|2253.37|2264.22|2255.52|2264.22|2255.52|2261.92|2253.22|33
1627395170000|2021-07-27 14:12:50|2265.77|2257.07|2262.86|2254.16|2265.8|2257.1|2262.86|2254.16|38
1627395180000|2021-07-27 14:13:00|2262.48|2253.78|2262.81|2254.11|2265.17|2256.47|2262.35|2253.65|40
1627395190000|2021-07-27 14:13:10|2262.35|2253.65|2260.62|2251.92|2262.35|2253.65|2260.34|2251.64|38
1627395200000|2021-07-27 14:13:20|2260.55|2251.85|2258.52|2249.82|2261.21|2252.51|2258.52|2249.82|38
1627395210000|2021-07-27 14:13:30|2258.15|2249.45|2258.45|2249.75|2258.96|2250.26|2257.69|2248.99|40
1627395220000|2021-07-27 14:13:40|2258.61|2249.91|2257.86|2249.16|2258.81|2250.11|2257.42|2248.72|40
1627395230000|2021-07-27 14:13:50|2257.7|2249|2257.04|2248.34|2257.7|2249|2256.72|2248.02|37
1627395240000|2021-07-27 14:14:00|2257.21|2248.51|2251.29|2242.59|2257.21|2248.51|2250.9|2242.2|39
1627395250000|2021-07-27 14:14:10|2250.73|2242.03|2252.47|2243.77|2254.76|2246.06|2250.73|2242.03|38
1627395260000|2021-07-27 14:14:20|2252.27|2243.57|2254.7|2246|2255.86|2247.16|2251.9|2243.2|38
1627395270000|2021-07-27 14:14:30|2255.16|2246.46|2251.34|2242.64|2255.95|2247.25|2251.34|2242.64|39
1627395280000|2021-07-27 14:14:40|2251.46|2242.76|2251.05|2242.35|2251.62|2242.92|2249|2240.3|39
1627395290000|2021-07-27 14:14:50|2250.82|2242.12|2247.57|2238.87|2251.34|2242.64|2247.07|2238.37|39
1627395300000|2021-07-27 14:15:00|2247.9|2239.2|2251.78|2243.08|2252.19|2243.49|2247.9|2239.2|40
1627395310000|2021-07-27 14:15:10|2251.99|2243.29|2253.33|2244.63|2253.92|2245.22|2251.99|2243.29|38
1627395320000|2021-07-27 14:15:20|2253.38|2244.68|2251.87|2243.17|2253.52|2244.82|2250.97|2242.27|38
1627395330000|2021-07-27 14:15:30|2252.22|2243.52|2254.89|2246.19|2255.16|2246.46|2252.22|2243.52|37
1627395340000|2021-07-27 14:15:40|2254.87|2246.17|2253.22|2244.52|2255.34|2246.64|2253.19|2244.49|37
1627395350000|2021-07-27 14:15:50|2252.5|2243.8|2255.13|2246.43|2255.29|2246.59|2252.22|2243.52|36
1627395360000|2021-07-27 14:16:00|2255.26|2246.56|2256.36|2247.66|2256.55|2247.85|2255.26|2246.56|37
1627395370000|2021-07-27 14:16:10|2256.44|2247.74|2257.54|2248.84|2257.54|2248.84|2256.18|2247.48|36
1627395380000|2021-07-27 14:16:20|2257.58|2248.88|2259.81|2251.11|2260.29|2251.59|2257.58|2248.88|37
1627395390000|2021-07-27 14:16:30|2259.72|2251.02|2260.34|2251.64|2260.34|2251.64|2259.5|2250.8|36
1627395400000|2021-07-27 14:16:40|2260.36|2251.66|2260.48|2251.78|2260.77|2252.07|2259.4|2250.7|39
1627395410000|2021-07-27 14:16:50|2260.44|2251.74|2261.7|2253|2262.28|2253.58|2260.31|2251.61|39
1627395420000|2021-07-27 14:17:00|2262.35|2253.65|2262.15|2253.45|2263.52|2254.82|2261.39|2252.69|38
1627395430000|2021-07-27 14:17:10|2262|2253.3|2259.42|2250.72|2262|2253.3|2259.03|2250.33|39
1627395440000|2021-07-27 14:17:20|2259.43|2250.73|2257.04|2248.34|2259.43|2250.73|2257.03|2248.33|32
1627395450000|2021-07-27 14:17:30|2257.11|2248.41|2260.15|2251.45|2260.15|2251.45|2257.09|2248.39|36
1627395460000|2021-07-27 14:17:40|2259.98|2251.28|2261.76|2253.06|2261.9|2253.2|2259.58|2250.88|38
1627395470000|2021-07-27 14:17:50|2261.75|2253.05|2262.79|2254.09|2262.79|2254.09|2261.73|2253.03|25
1627395480000|2021-07-27 14:18:00|2262.78|2254.08|2263.08|2254.38|2263.08|2254.38|2262.49|2253.79|32
1627395490000|2021-07-27 14:18:10|2263.13|2254.43|2263.35|2254.65|2263.58|2254.88|2262.73|2254.03|35
1627395500000|2021-07-27 14:18:20|2263.57|2254.87|2263.22|2254.52|2263.81|2255.11|2263.02|2254.32|33
1627395510000|2021-07-27 14:18:30|2263.2|2254.5|2264.91|2256.21|2265.19|2256.49|2263|2254.3|38
1627395520000|2021-07-27 14:18:40|2265.22|2256.52|2264.96|2256.26|2265.76|2257.06|2264.92|2256.22|36
1627395530000|2021-07-27 14:18:50|2265.06|2256.36|2265.37|2256.67|2265.53|2256.83|2265.06|2256.36|38
1627395540000|2021-07-27 14:19:00|2265.2|2256.5|2260.5|2251.8|2265.2|2256.5|2260.44|2251.74|37
1627395550000|2021-07-27 14:19:10|2260.48|2251.78|2260.05|2251.35|2260.48|2251.78|2259.07|2250.37|36
1627395560000|2021-07-27 14:19:20|2260.07|2251.37|2261.78|2253.08|2261.84|2253.14|2260.07|2251.37|37
1627395570000|2021-07-27 14:19:30|2261.77|2253.07|2262.65|2253.95|2262.65|2253.95|2261.74|2253.04|37
1627395580000|2021-07-27 14:19:40|2262.56|2253.86|2262.58|2253.88|2262.75|2254.05|2262.44|2253.74|35
1627395590000|2021-07-27 14:19:50|2262.61|2253.91|2260.41|2251.71|2262.74|2254.04|2260.41|2251.71|40
1627395600000|2021-07-27 14:20:00|2260.37|2251.67|2262.27|2253.57|2262.32|2253.62|2259.41|2250.71|38
1627395610000|2021-07-27 14:20:10|2262.31|2253.61|2263.15|2254.45|2263.16|2254.46|2262.3|2253.6|35
1627395620000|2021-07-27 14:20:20|2263.08|2254.38|2263.44|2254.74|2263.44|2254.74|2262.3|2253.6|37
1627395630000|2021-07-27 14:20:30|2263.1|2254.4|2263.42|2254.72|2263.75|2255.05|2263.03|2254.33|35
1627395640000|2021-07-27 14:20:40|2263.46|2254.76|2264.56|2255.86|2264.64|2255.94|2263.46|2254.76|36
1627395650000|2021-07-27 14:20:50|2264.29|2255.59|2265.85|2257.15|2265.85|2257.15|2264.29|2255.59|25
1627395660000|2021-07-27 14:21:00|2265.93|2257.23|2266.85|2258.15|2266.86|2258.16|2265.93|2257.23|37
1627395670000|2021-07-27 14:21:10|2266.68|2257.98|2266.3|2257.6|2267.06|2258.36|2266.25|2257.55|34
1627395680000|2021-07-27 14:21:20|2266.18|2257.48|2267.62|2258.92|2267.81|2259.11|2266.18|2257.48|26
1627395690000|2021-07-27 14:21:30|2267.49|2258.79|2268.1|2259.4|2268.12|2259.42|2267.49|2258.79|35
1627395700000|2021-07-27 14:21:40|2268.29|2259.59|2266.03|2257.33|2268.31|2259.61|2265.83|2257.13|34
1627395710000|2021-07-27 14:21:50|2265.97|2257.27|2267.7|2259|2267.77|2259.07|2265.97|2257.27|40
1627395720000|2021-07-27 14:22:00|2267.91|2259.21|2268.5|2259.8|2268.83|2260.13|2267.8|2259.1|38
1627395730000|2021-07-27 14:22:10|2268.73|2260.03|2268.68|2259.98|2269.12|2260.42|2268.19|2259.49|36
1627395740000|2021-07-27 14:22:20|2268.15|2259.45|2269.21|2260.51|2269.21|2260.51|2268.1|2259.4|38
1627395750000|2021-07-27 14:22:30|2269.12|2260.42|2269.14|2260.44|2269.43|2260.73|2268.92|2260.22|37
1627395760000|2021-07-27 14:22:40|2269.37|2260.67|2269.4|2260.7|2269.45|2260.75|2269.21|2260.51|35
1627395770000|2021-07-27 14:22:50|2269.38|2260.68|2269.49|2260.79|2269.65|2260.95|2268.72|2260.02|34
1627395780000|2021-07-27 14:23:00|2269.4|2260.7|2269.07|2260.37|2269.43|2260.73|2267.35|2258.65|38
1627395790000|2021-07-27 14:23:10|2268.99|2260.29|2268.41|2259.71|2269.33|2260.63|2268.41|2259.71|35
1627395800000|2021-07-27 14:23:20|2268.68|2259.98|2268.74|2260.04|2268.82|2260.12|2268.5|2259.8|35
1627395810000|2021-07-27 14:23:30|2268.79|2260.09|2267.72|2259.02|2268.92|2260.22|2267.72|2259.02|36
1627395820000|2021-07-27 14:23:40|2267.74|2259.04|2267.47|2258.77|2267.74|2259.04|2267.06|2258.36|34
1627395830000|2021-07-27 14:23:50|2267.52|2258.82|2268.13|2259.43|2268.39|2259.69|2267.47|2258.77|30
1627395840000|2021-07-27 14:24:00|2268.09|2259.39|2267.6|2258.9|2268.93|2260.23|2267.58|2258.88|39
1627395850000|2021-07-27 14:24:10|2267.25|2258.55|2265.35|2256.65|2267.39|2258.69|2265.35|2256.65|36
1627395860000|2021-07-27 14:24:20|2265.46|2256.76|2264.55|2255.85|2265.87|2257.17|2263.32|2254.62|39
1627395870000|2021-07-27 14:24:30|2264.54|2255.84|2262.96|2254.26|2264.54|2255.84|2262.94|2254.24|39
1627395880000|2021-07-27 14:24:40|2263.07|2254.37|2263.37|2254.67|2264.78|2256.08|2263.04|2254.34|35
1627395890000|2021-07-27 14:24:50|2263.26|2254.56|2263.45|2254.75|2263.49|2254.79|2263.16|2254.46|31
1627395900000|2021-07-27 14:25:00|2263.44|2254.74|2268.13|2259.43|2268.14|2259.44|2263.44|2254.74|39
1627395910000|2021-07-27 14:25:10|2268.16|2259.46|2269.61|2260.91|2269.67|2260.97|2268.16|2259.46|36
1627395920000|2021-07-27 14:25:20|2269.68|2260.98|2267.87|2259.17|2269.9|2261.2|2267.86|2259.16|37
1627395930000|2021-07-27 14:25:30|2267.93|2259.23|2269.04|2260.34|2269.07|2260.37|2267.56|2258.86|36
1627395940000|2021-07-27 14:25:40|2268.99|2260.29|2268.49|2259.79|2270.43|2261.73|2268.49|2259.79|36
1627395950000|2021-07-27 14:25:50|2268.26|2259.56|2268.32|2259.62|2269.03|2260.33|2268.06|2259.36|36
1627395960000|2021-07-27 14:26:00|2268.2|2259.5|2269.19|2260.49|2269.22|2260.52|2268.2|2259.5|34
1627395970000|2021-07-27 14:26:10|2268.99|2260.29|2268.55|2259.85|2269.21|2260.51|2268.32|2259.62|39
1627395980000|2021-07-27 14:26:20|2268.92|2260.22|2268.89|2260.19|2268.99|2260.29|2268.55|2259.85|34
1627395990000|2021-07-27 14:26:30|2268.88|2260.18|2269.21|2260.51|2269.21|2260.51|2268.21|2259.51|36
1627396000000|2021-07-27 14:26:40|2269.31|2260.61|2267.63|2258.93|2269.31|2260.61|2266.68|2257.98|36
1627396010000|2021-07-27 14:26:50|2267.89|2259.19|2268.04|2259.34|2268.04|2259.34|2267.51|2258.81|27
1627396020000|2021-07-27 14:27:00|2268.06|2259.36|2267|2258.3|2268.76|2260.06|2267|2258.3|39
1627396030000|2021-07-27 14:27:10|2267.04|2258.34|2268.93|2260.23|2268.93|2260.23|2266.92|2258.22|30
1627396040000|2021-07-27 14:27:20|2268.92|2260.22|2269.9|2261.2|2270.03|2261.33|2268.6|2259.9|33
1627396050000|2021-07-27 14:27:30|2269.78|2261.08|2268.7|2260|2269.82|2261.12|2268.2|2259.5|36
1627396060000|2021-07-27 14:27:40|2268.89|2260.19|2269.35|2260.65|2270.04|2261.34|2268.69|2259.99|38
1627396070000|2021-07-27 14:27:50|2269.36|2260.66|2269.98|2261.28|2270.03|2261.33|2269.36|2260.66|32
1627396080000|2021-07-27 14:28:00|2269.93|2261.23|2270.64|2261.94|2270.65|2261.95|2269.93|2261.23|26
1627396090000|2021-07-27 14:28:10|2270.62|2261.92|2269.76|2261.06|2270.67|2261.97|2269.76|2261.06|35
1627396100000|2021-07-27 14:28:20|2269.47|2260.77|2270.22|2261.52|2270.23|2261.53|2269.34|2260.64|35
1627396110000|2021-07-27 14:28:30|2270.25|2261.55|2270.63|2261.93|2270.74|2262.04|2270.21|2261.51|23
1627396120000|2021-07-27 14:28:40|2270.71|2262.01|2271.62|2262.92|2271.94|2263.24|2270.62|2261.92|32
1627396130000|2021-07-27 14:28:50|2271.66|2262.96|2271.23|2262.53|2272.05|2263.35|2271.05|2262.35|35
1627396140000|2021-07-27 14:29:00|2271.2|2262.5|2271.37|2262.67|2271.4|2262.7|2269.87|2261.17|39
1627396150000|2021-07-27 14:29:10|2271.51|2262.81|2271.33|2262.63|2271.51|2262.81|2271.03|2262.33|29
1627396160000|2021-07-27 14:29:20|2271.41|2262.71|2270.92|2262.22|2271.52|2262.82|2270.86|2262.16|30
1627396170000|2021-07-27 14:29:30|2270.94|2262.24|2271.13|2262.43|2271.41|2262.71|2270.87|2262.17|33
1627396180000|2021-07-27 14:29:40|2271.14|2262.44|2272.49|2263.79|2273.36|2264.66|2270.85|2262.15|31
1627396190000|2021-07-27 14:29:50|2272.63|2263.93|2271.33|2262.63|2272.67|2263.97|2271.33|2262.63|40
1627396200000|2021-07-27 14:30:00|2271.41|2262.71|2276.31|2267.61|2276.4|2267.7|2271.31|2262.61|39
1627396210000|2021-07-27 14:30:10|2276.41|2267.71|2278.73|2270.03|2278.82|2270.12|2276.03|2267.33|37
1627396220000|2021-07-27 14:30:20|2278.69|2269.99|2280.35|2271.65|2280.68|2271.98|2278.69|2269.99|39
1627396230000|2021-07-27 14:30:30|2280.08|2271.38|2281.49|2272.79|2282|2273.3|2279.97|2271.27|38
1627396240000|2021-07-27 14:30:40|2281.64|2272.94|2283|2274.3|2283.39|2274.69|2281.56|2272.86|35
1627396250000|2021-07-27 14:30:50|2283.29|2274.59|2283.89|2275.19|2285.34|2276.64|2283.17|2274.47|37
1627396260000|2021-07-27 14:31:00|2283.99|2275.29|2287.69|2278.99|2287.73|2279.03|2283.98|2275.28|37
1627396270000|2021-07-27 14:31:10|2288.25|2279.55|2288.01|2279.31|2288.25|2279.55|2287.45|2278.75|33
1627396280000|2021-07-27 14:31:20|2288.6|2279.9|2289.89|2281.19|2291.45|2282.75|2288.6|2279.9|37
1627396290000|2021-07-27 14:31:30|2289.62|2280.92|2292.15|2283.45|2292.15|2283.45|2289.54|2280.84|35
1627396300000|2021-07-27 14:31:40|2292.13|2283.43|2295.53|2286.83|2297.46|2288.76|2292.13|2283.43|39
1627396310000|2021-07-27 14:31:50|2295.14|2286.44|2301.16|2292.46|2302.77|2294.07|2295|2286.3|40
1627396320000|2021-07-27 14:32:00|2301.05|2292.35|2302.19|2293.49|2302.19|2293.49|2299.17|2290.47|37
1627396330000|2021-07-27 14:32:10|2302.45|2293.75|2305.22|2296.52|2305.76|2297.06|2302.45|2293.75|38
1627396340000|2021-07-27 14:32:20|2305.41|2296.71|2304.97|2296.27|2306.99|2298.29|2303.69|2294.99|38
1627396350000|2021-07-27 14:32:30|2305.08|2296.38|2302.7|2294|2305.08|2296.38|2302.7|2294|38
1627396360000|2021-07-27 14:32:40|2302.35|2293.65|2303.83|2295.13|2303.83|2295.13|2302.27|2293.57|36
1627396370000|2021-07-27 14:32:50|2304.05|2295.35|2303.66|2294.96|2305.76|2297.06|2303.38|2294.68|40
1627396380000|2021-07-27 14:33:00|2303.02|2294.32|2302|2293.3|2303.37|2294.67|2301.49|2292.79|37
1627396390000|2021-07-27 14:33:10|2301.19|2292.49|2297.35|2288.65|2301.19|2292.49|2296.63|2287.93|40
1627396400000|2021-07-27 14:33:20|2296.94|2288.24|2297.48|2288.78|2298.67|2289.97|2296.86|2288.16|40
1627396410000|2021-07-27 14:33:30|2297.41|2288.71|2296.54|2287.84|2297.66|2288.96|2296.54|2287.84|38
1627396420000|2021-07-27 14:33:40|2296.56|2287.86|2294.12|2285.42|2296.9|2288.2|2293.75|2285.05|35
1627396430000|2021-07-27 14:33:50|2293.69|2284.99|2292.95|2284.25|2294.38|2285.68|2292.95|2284.25|38
1627396440000|2021-07-27 14:34:00|2292.27|2283.57|2292.94|2284.24|2293.17|2284.47|2290.21|2281.51|39
1627396450000|2021-07-27 14:34:10|2293.02|2284.32|2294.32|2285.62|2294.51|2285.81|2292.9|2284.2|38
1627396460000|2021-07-27 14:34:20|2294.05|2285.35|2292.73|2284.03|2294.27|2285.57|2292.73|2284.03|37
1627396470000|2021-07-27 14:34:30|2292.67|2283.97|2289.78|2281.08|2292.69|2283.99|2289.78|2281.08|40
1627396480000|2021-07-27 14:34:40|2289.26|2280.56|2290.35|2281.65|2290.51|2281.81|2289.24|2280.54|36
1627396490000|2021-07-27 14:34:50|2290.28|2281.58|2288.4|2279.7|2290.28|2281.58|2288.21|2279.51|35
1627396500000|2021-07-27 14:35:00|2288.61|2279.91|2289.45|2280.75|2290.93|2282.23|2288.5|2279.8|38
1627396510000|2021-07-27 14:35:10|2289.36|2280.66|2289.33|2280.63|2289.9|2281.2|2288.95|2280.25|37
1627396520000|2021-07-27 14:35:20|2289.19|2280.49|2287.28|2278.58|2289.19|2280.49|2287.06|2278.36|39
1627396530000|2021-07-27 14:35:30|2287.32|2278.62|2287.52|2278.82|2287.52|2278.82|2286.01|2277.31|39
1627396540000|2021-07-27 14:35:40|2287.7|2279|2291.02|2282.32|2291.02|2282.32|2287.7|2279|40
1627396550000|2021-07-27 14:35:50|2290.62|2281.92|2290.57|2281.87|2290.98|2282.28|2289.76|2281.06|35
1627396560000|2021-07-27 14:36:00|2290.39|2281.69|2290.75|2282.05|2290.75|2282.05|2289.27|2280.57|33
1627396570000|2021-07-27 14:36:10|2290.65|2281.95|2292.45|2283.75|2293.09|2284.39|2290.65|2281.95|39
1627396580000|2021-07-27 14:36:20|2292.5|2283.8|2293.88|2285.18|2294.08|2285.38|2292.28|2283.58|39
1627396590000|2021-07-27 14:36:30|2293.66|2284.96|2294.2|2285.5|2295.49|2286.79|2293.66|2284.96|39
1627396600000|2021-07-27 14:36:40|2294.13|2285.43|2293.67|2284.97|2294.84|2286.14|2293.56|2284.86|35
1627396610000|2021-07-27 14:36:50|2293.63|2284.93|2293.53|2284.83|2293.82|2285.12|2293.53|2284.83|35
1627396620000|2021-07-27 14:37:00|2293.49|2284.79|2292.36|2283.66|2293.66|2284.96|2292.36|2283.66|35
1627396630000|2021-07-27 14:37:10|2292.35|2283.65|2290.75|2282.05|2292.65|2283.95|2290.26|2281.56|31
1627396640000|2021-07-27 14:37:20|2290.78|2282.08|2288.95|2280.25|2290.79|2282.09|2288.93|2280.23|29
1627396650000|2021-07-27 14:37:30|2288.65|2279.95|2286.59|2277.89|2288.81|2280.11|2286.59|2277.89|39
1627396660000|2021-07-27 14:37:40|2286.55|2277.85|2287.7|2279|2287.7|2279|2286.39|2277.69|34
1627396670000|2021-07-27 14:37:50|2287.65|2278.95|2286.65|2277.95|2287.65|2278.95|2286.45|2277.75|31
1627396680000|2021-07-27 14:38:00|2286.54|2277.84|2284.6|2275.9|2286.56|2277.86|2283.05|2274.35|34
1627396690000|2021-07-27 14:38:10|2284.89|2276.19|2283.39|2274.69|2284.91|2276.21|2283.12|2274.42|40
1627396700000|2021-07-27 14:38:20|2283.28|2274.58|2284.91|2276.21|2284.91|2276.21|2282.65|2273.95|35
1627396710000|2021-07-27 14:38:30|2284.88|2276.18|2283.47|2274.77|2284.88|2276.18|2283.17|2274.47|36
1627396720000|2021-07-27 14:38:40|2283.62|2274.92|2285.78|2277.08|2285.78|2277.08|2283.62|2274.92|30
1627396730000|2021-07-27 14:38:50|2285.81|2277.11|2286.56|2277.86|2286.56|2277.86|2285.32|2276.62|35
1627396740000|2021-07-27 14:39:00|2286.58|2277.88|2287.89|2279.19|2288.05|2279.35|2286.58|2277.88|32
1627396750000|2021-07-27 14:39:10|2287.74|2279.04|2286.49|2277.79|2287.83|2279.13|2286.49|2277.79|32
1627396760000|2021-07-27 14:39:20|2286.45|2277.75|2285.99|2277.29|2287.13|2278.43|2285.99|2277.29|34
1627396770000|2021-07-27 14:39:30|2286.01|2277.31|2285.55|2276.85|2286.02|2277.32|2285.38|2276.68|36
1627396780000|2021-07-27 14:39:40|2285.72|2277.02|2285.61|2276.91|2285.72|2277.02|2284.48|2275.78|37
1627396790000|2021-07-27 14:39:50|2285.58|2276.88|2286.66|2277.96|2286.67|2277.97|2285.48|2276.78|36
1627396800000|2021-07-27 14:40:00|2286.64|2277.94|2286.62|2277.92|2287.63|2278.93|2286.47|2277.77|36
1627396810000|2021-07-27 14:40:10|2287.01|2278.31|2288.19|2279.49|2288.19|2279.49|2286.69|2277.99|29
1627396820000|2021-07-27 14:40:20|2288.13|2279.43|2287.23|2278.53|2288.13|2279.43|2287.11|2278.41|35
1627396830000|2021-07-27 14:40:30|2287.27|2278.57|2287.7|2279|2287.7|2279|2286.95|2278.25|29
1627396840000|2021-07-27 14:40:40|2287.77|2279.07|2286.97|2278.27|2287.87|2279.17|2286.76|2278.06|25
1627396850000|2021-07-27 14:40:50|2287.01|2278.31|2285.18|2276.48|2287.06|2278.36|2284.83|2276.13|32
1627396860000|2021-07-27 14:41:00|2284.04|2275.34|2286.29|2277.59|2286.91|2278.21|2284.04|2275.34|35
1627396870000|2021-07-27 14:41:10|2286.27|2277.57|2284.98|2276.28|2286.32|2277.62|2284.68|2275.98|35
1627396880000|2021-07-27 14:41:20|2285.04|2276.34|2284.87|2276.17|2285.23|2276.53|2284.82|2276.12|35
1627396890000|2021-07-27 14:41:30|2284.88|2276.18|2282.98|2274.28|2284.88|2276.18|2281.66|2272.96|39
1627396900000|2021-07-27 14:41:40|2282.86|2274.16|2281.97|2273.27|2282.86|2274.16|2281.45|2272.75|37
1627396910000|2021-07-27 14:41:50|2281.88|2273.18|2279.07|2270.37|2281.88|2273.18|2278.16|2269.46|39
1627396920000|2021-07-27 14:42:00|2279.06|2270.36|2275.06|2266.36|2279.52|2270.82|2275|2266.3|40
1627396930000|2021-07-27 14:42:10|2274.71|2266.01|2271.35|2262.65|2274.71|2266.01|2270.32|2261.62|40
1627396940000|2021-07-27 14:42:20|2272.01|2263.31|2275.42|2266.72|2275.42|2266.72|2271.63|2262.93|38
1627396950000|2021-07-27 14:42:30|2274.82|2266.12|2270.22|2261.52|2274.82|2266.12|2270.06|2261.36|40
1627396960000|2021-07-27 14:42:40|2270.21|2261.51|2266.31|2257.61|2270.21|2261.51|2265.26|2256.56|39
1627396970000|2021-07-27 14:42:50|2266.7|2258|2268.07|2259.37|2268.07|2259.37|2264.9|2256.2|39
1627396980000|2021-07-27 14:43:00|2268.44|2259.74|2268.52|2259.82|2269.98|2261.28|2266.99|2258.29|39
1627396990000|2021-07-27 14:43:10|2268.12|2259.42|2272.66|2263.96|2272.66|2263.96|2268.11|2259.41|40
1627397000000|2021-07-27 14:43:20|2272.96|2264.26|2272.26|2263.56|2273.65|2264.95|2271.49|2262.79|39
1627397010000|2021-07-27 14:43:30|2272.67|2263.97|2274.04|2265.34|2274.08|2265.38|2272.48|2263.78|35
1627397020000|2021-07-27 14:43:40|2274.02|2265.32|2275.2|2266.5|2276.39|2267.69|2274.02|2265.32|37
1627397030000|2021-07-27 14:43:50|2275.24|2266.54|2277.65|2268.95|2277.65|2268.95|2275.24|2266.54|37
1627397040000|2021-07-27 14:44:00|2277.05|2268.35|2277.79|2269.09|2279.79|2271.09|2277.05|2268.35|40
1627397050000|2021-07-27 14:44:10|2277.17|2268.47|2275.25|2266.55|2277.17|2268.47|2275.2|2266.5|39
1627397060000|2021-07-27 14:44:20|2275.22|2266.52|2272.69|2263.99|2275.42|2266.72|2271.9|2263.2|38
1627397070000|2021-07-27 14:44:30|2273.09|2264.39|2273.34|2264.64|2274.54|2265.84|2272.52|2263.82|39
1627397080000|2021-07-27 14:44:40|2273.39|2264.69|2274.6|2265.9|2274.6|2265.9|2273.24|2264.54|36
1627397090000|2021-07-27 14:44:50|2274.59|2265.89|2276.74|2268.04|2276.74|2268.04|2274.51|2265.81|37
1627397100000|2021-07-27 14:45:00|2276.86|2268.16|2278.77|2270.07|2278.77|2270.07|2276.86|2268.16|37
1627397110000|2021-07-27 14:45:10|2278.87|2270.17|2279.63|2270.93|2279.68|2270.98|2278.73|2270.03|35
1627397120000|2021-07-27 14:45:20|2278.81|2270.11|2281.89|2273.19|2281.89|2273.19|2278.81|2270.11|40
1627397130000|2021-07-27 14:45:30|2281.41|2272.71|2279.39|2270.69|2282.81|2274.11|2279.39|2270.69|39
1627397140000|2021-07-27 14:45:40|2279.48|2270.78|2275.57|2266.87|2279.48|2270.78|2274.94|2266.24|38
1627397150000|2021-07-27 14:45:50|2275.5|2266.8|2272.72|2264.02|2276.23|2267.53|2272.67|2263.97|39
1627397160000|2021-07-27 14:46:00|2272.74|2264.04|2273.45|2264.75|2273.45|2264.75|2271.78|2263.08|39
1627397170000|2021-07-27 14:46:10|2273.44|2264.74|2272.02|2263.32|2274.41|2265.71|2271.92|2263.22|38
1627397180000|2021-07-27 14:46:20|2272.3|2263.6|2272.16|2263.46|2273.76|2265.06|2272.05|2263.35|39
1627397190000|2021-07-27 14:46:30|2272.18|2263.48|2271.15|2262.45|2272.32|2263.62|2271.15|2262.45|39
1627397200000|2021-07-27 14:46:40|2271.1|2262.4|2271.91|2263.21|2272.19|2263.49|2270.79|2262.09|38
1627397210000|2021-07-27 14:46:50|2272.17|2263.47|2274.5|2265.8|2274.77|2266.07|2272.17|2263.47|37
1627397220000|2021-07-27 14:47:00|2274.47|2265.77|2278.1|2269.4|2278.1|2269.4|2274.39|2265.69|34
1627397230000|2021-07-27 14:47:10|2278.08|2269.38|2276.89|2268.19|2278.18|2269.48|2276.81|2268.11|33
1627397240000|2021-07-27 14:47:20|2276.86|2268.16|2275.01|2266.31|2276.86|2268.16|2274.92|2266.22|32
1627397250000|2021-07-27 14:47:30|2274.98|2266.28|2277.51|2268.81|2277.55|2268.85|2274.88|2266.18|33
1627397260000|2021-07-27 14:47:40|2277.5|2268.8|2278.63|2269.93|2279.12|2270.42|2277.35|2268.65|38
1627397270000|2021-07-27 14:47:50|2278.48|2269.78|2276.3|2267.6|2278.51|2269.81|2275.93|2267.23|39
1627397280000|2021-07-27 14:48:00|2276.24|2267.54|2278.8|2270.1|2278.8|2270.1|2276.24|2267.54|40
1627397290000|2021-07-27 14:48:10|2278.78|2270.08|2277.41|2268.71|2278.83|2270.13|2277.36|2268.66|40
1627397300000|2021-07-27 14:48:20|2277.42|2268.72|2274.7|2266|2277.42|2268.72|2274.36|2265.66|38
1627397310000|2021-07-27 14:48:30|2274.96|2266.26|2274.84|2266.14|2275.37|2266.67|2274.8|2266.1|38
1627397320000|2021-07-27 14:48:40|2274.75|2266.05|2275.73|2267.03|2275.76|2267.06|2274.34|2265.64|38
1627397330000|2021-07-27 14:48:50|2275.72|2267.02|2274.96|2266.26|2275.72|2267.02|2274.35|2265.65|37
1627397340000|2021-07-27 14:49:00|2275.01|2266.31|2276.43|2267.73|2277.48|2268.78|2275.01|2266.31|39
1627397350000|2021-07-27 14:49:10|2276.56|2267.86|2275.49|2266.79|2276.72|2268.02|2275.49|2266.79|36
1627397360000|2021-07-27 14:49:20|2275.78|2267.08|2274.53|2265.83|2276.14|2267.44|2274.4|2265.7|40
1627397370000|2021-07-27 14:49:30|2274.49|2265.79|2275.37|2266.67|2276.05|2267.35|2274.49|2265.79|36
1627397380000|2021-07-27 14:49:40|2275.35|2266.65|2275.22|2266.52|2275.52|2266.82|2274.41|2265.71|36
1627397390000|2021-07-27 14:49:50|2274.86|2266.16|2274.4|2265.7|2274.86|2266.16|2274.22|2265.52|32
1627397400000|2021-07-27 14:50:00|2274.47|2265.77|2275.77|2267.07|2275.77|2267.07|2274.43|2265.73|32
1627397410000|2021-07-27 14:50:10|2275.75|2267.05|2275.59|2266.89|2276.48|2267.78|2275.59|2266.89|37
1627397420000|2021-07-27 14:50:20|2275.65|2266.95|2275.03|2266.33|2275.83|2267.13|2274.81|2266.11|32
1627397430000|2021-07-27 14:50:30|2275.07|2266.37|2276.7|2268|2276.7|2268|2275.04|2266.34|37
1627397440000|2021-07-27 14:50:40|2276.77|2268.07|2277.21|2268.51|2277.54|2268.84|2276.62|2267.92|36
1627397450000|2021-07-27 14:50:50|2277.19|2268.49|2277.27|2268.57|2277.36|2268.66|2276.89|2268.19|36
1627397460000|2021-07-27 14:51:00|2277.14|2268.44|2277.6|2268.9|2278.32|2269.62|2277.14|2268.44|36
1627397470000|2021-07-27 14:51:10|2277.69|2268.99|2279.23|2270.53|2279.23|2270.53|2277.67|2268.97|33
1627397480000|2021-07-27 14:51:20|2279.21|2270.51|2279.81|2271.11|2280.9|2272.2|2279.21|2270.51|37
1627397490000|2021-07-27 14:51:30|2279.83|2271.13|2280.22|2271.52|2280.57|2271.87|2279.2|2270.5|36
1627397500000|2021-07-27 14:51:40|2280.2|2271.5|2281.03|2272.33|2281.64|2272.94|2280.05|2271.35|37
1627397510000|2021-07-27 14:51:50|2281.02|2272.32|2283|2274.3|2283.73|2275.03|2280.81|2272.11|34
1627397520000|2021-07-27 14:52:00|2282.99|2274.29|2280.48|2271.78|2283.05|2274.35|2280.33|2271.63|39
1627397530000|2021-07-27 14:52:10|2280.47|2271.77|2278.61|2269.91|2280.47|2271.77|2278.48|2269.78|39
1627397540000|2021-07-27 14:52:20|2278.58|2269.88|2278.62|2269.92|2279.64|2270.94|2278.58|2269.88|33
1627397550000|2021-07-27 14:52:30|2278.61|2269.91|2280.17|2271.47|2280.53|2271.83|2278.61|2269.91|38
1627397560000|2021-07-27 14:52:40|2280.07|2271.37|2280.69|2271.99|2280.74|2272.04|2280.01|2271.31|34
1627397570000|2021-07-27 14:52:50|2280.71|2272.01|2282.4|2273.7|2282.51|2273.81|2280.49|2271.79|35
1627397580000|2021-07-27 14:53:00|2282.76|2274.06|2283.9|2275.2|2284.1|2275.4|2282.58|2273.88|36
1627397590000|2021-07-27 14:53:10|2283.85|2275.15|2285.44|2276.74|2285.44|2276.74|2283.84|2275.14|37
1627397600000|2021-07-27 14:53:20|2285.69|2276.99|2285.48|2276.78|2286.58|2277.88|2284.41|2275.71|36
1627397610000|2021-07-27 14:53:30|2285.5|2276.8|2285.33|2276.63|2285.72|2277.02|2284.85|2276.15|35
1627397620000|2021-07-27 14:53:40|2285.41|2276.71|2285.28|2276.58|2285.42|2276.72|2284.75|2276.05|34
1627397630000|2021-07-27 14:53:50|2285.25|2276.55|2283.37|2274.67|2285.31|2276.61|2282.86|2274.16|39
1627397640000|2021-07-27 14:54:00|2283.43|2274.73|2284.45|2275.75|2284.52|2275.82|2283.43|2274.73|39
1627397650000|2021-07-27 14:54:10|2284.47|2275.77|2282.75|2274.05|2284.48|2275.78|2282.74|2274.04|40
1627397660000|2021-07-27 14:54:20|2282.5|2273.8|2283.01|2274.31|2283.68|2274.98|2282.2|2273.5|31
1627397670000|2021-07-27 14:54:30|2283|2274.3|2282.28|2273.58|2283|2274.3|2282.27|2273.57|26
1627397680000|2021-07-27 14:54:40|2282.29|2273.59|2282.17|2273.47|2282.41|2273.71|2282.09|2273.39|26
1627397690000|2021-07-27 14:54:50|2282.16|2273.46|2282.33|2273.63|2282.34|2273.64|2282.13|2273.43|30
1627397700000|2021-07-27 14:55:00|2282.32|2273.62|2282.96|2274.26|2282.96|2274.26|2282.11|2273.41|35
1627397710000|2021-07-27 14:55:10|2282.78|2274.08|2280.02|2271.32|2282.98|2274.28|2279.99|2271.29|37
1627397720000|2021-07-27 14:55:20|2280.59|2271.89|2281.83|2273.13|2281.92|2273.22|2280.59|2271.89|34
1627397730000|2021-07-27 14:55:30|2281.65|2272.95|2282.53|2273.83|2282.72|2274.02|2281.09|2272.39|33
1627397740000|2021-07-27 14:55:40|2282.54|2273.84|2282.75|2274.05|2282.94|2274.24|2282.54|2273.84|34
1627397750000|2021-07-27 14:55:50|2282.72|2274.02|2282.4|2273.7|2282.89|2274.19|2282.2|2273.5|34
1627397760000|2021-07-27 14:56:00|2282.48|2273.78|2282.54|2273.84|2283.88|2275.18|2282.43|2273.73|37
1627397770000|2021-07-27 14:56:10|2282.57|2273.87|2283.85|2275.15|2283.85|2275.15|2282.52|2273.82|37
1627397780000|2021-07-27 14:56:20|2283.87|2275.17|2284.36|2275.66|2285.2|2276.5|2283.82|2275.12|36
1627397790000|2021-07-27 14:56:30|2284.27|2275.57|2282.79|2274.09|2284.27|2275.57|2282.79|2274.09|33
1627397800000|2021-07-27 14:56:40|2282.71|2274.01|2283.92|2275.22|2284.13|2275.43|2282.35|2273.65|37
1627397810000|2021-07-27 14:56:50|2283.93|2275.23|2284|2275.3|2284.22|2275.52|2283.65|2274.95|35
1627397820000|2021-07-27 14:57:00|2284.04|2275.34|2284.46|2275.76|2284.48|2275.78|2283.98|2275.28|33
1627397830000|2021-07-27 14:57:10|2284.65|2275.95|2284.74|2276.04|2285.03|2276.33|2284.57|2275.87|32
1627397840000|2021-07-27 14:57:20|2284.73|2276.03|2285.97|2277.27|2286.05|2277.35|2284.66|2275.96|36
1627397850000|2021-07-27 14:57:30|2286.57|2277.87|2285.41|2276.71|2287.3|2278.6|2285.38|2276.68|33
1627397860000|2021-07-27 14:57:40|2285.51|2276.81|2285.72|2277.02|2286.06|2277.36|2285.16|2276.46|35
1627397870000|2021-07-27 14:57:50|2285.85|2277.15|2285.76|2277.06|2285.91|2277.21|2285.03|2276.33|33
1627397880000|2021-07-27 14:58:00|2285.77|2277.07|2285.8|2277.1|2286.13|2277.43|2285.67|2276.97|33
1627397890000|2021-07-27 14:58:10|2285.86|2277.16|2286.39|2277.69|2286.39|2277.69|2285.86|2277.16|15
1627397900000|2021-07-27 14:58:20|2286.38|2277.68|2286.71|2278.01|2286.72|2278.02|2286.08|2277.38|31
1627397910000|2021-07-27 14:58:30|2286.91|2278.21|2286.61|2277.91|2287.89|2279.19|2286.43|2277.73|39
1627397920000|2021-07-27 14:58:40|2286.71|2278.01|2287.12|2278.42|2287.55|2278.85|2286.5|2277.8|37
1627397930000|2021-07-27 14:58:50|2286.99|2278.29|2286.84|2278.14|2287.15|2278.45|2286.82|2278.12|34
1627397940000|2021-07-27 14:59:00|2286.86|2278.16|2284.95|2276.25|2286.92|2278.22|2284.82|2276.12|37
1627397950000|2021-07-27 14:59:10|2284.51|2275.81|2285.26|2276.56|2285.36|2276.66|2283.85|2275.15|39
1627397960000|2021-07-27 14:59:20|2285.21|2276.51|2285.79|2277.09|2285.93|2277.23|2284.75|2276.05|37
1627397970000|2021-07-27 14:59:30|2285.87|2277.17|2285.59|2276.89|2285.87|2277.17|2285.35|2276.65|35
1627397980000|2021-07-27 14:59:40|2285.54|2276.84|2285.51|2276.81|2285.83|2277.13|2285.32|2276.62|28
1627397990000|2021-07-27 14:59:50|2285.55|2276.85|2285.33|2276.63|2285.55|2276.85|2285.07|2276.37|34
1627398000000|2021-07-27 15:00:00|2285.31|2276.61|2286.42|2277.72|2287.85|2279.15|2285.31|2276.61|38
1627398010000|2021-07-27 15:00:10|2286.49|2277.79|2284.96|2276.26|2286.49|2277.79|2284.96|2276.26|36
1627398020000|2021-07-27 15:00:20|2285.08|2276.38|2284.37|2275.67|2285.1|2276.4|2284.14|2275.44|37
1627398030000|2021-07-27 15:00:30|2284.36|2275.66|2284.45|2275.75|2284.45|2275.75|2283.34|2274.64|37
1627398040000|2021-07-27 15:00:40|2284.47|2275.77|2283.05|2274.35|2284.79|2276.09|2282.62|2273.92|36
1627398050000|2021-07-27 15:00:50|2283.01|2274.31|2280.55|2271.85|2283.01|2274.31|2279.96|2271.26|40
1627398060000|2021-07-27 15:01:00|2280.53|2271.83|2277.53|2268.83|2280.53|2271.83|2277.51|2268.81|40
1627398070000|2021-07-27 15:01:10|2277.85|2269.15|2280.14|2271.44|2280.2|2271.5|2277.77|2269.07|38
1627398080000|2021-07-27 15:01:20|2280.16|2271.46|2282.04|2273.34|2282.35|2273.65|2280.14|2271.44|37
1627398090000|2021-07-27 15:01:30|2281.97|2273.27|2283.36|2274.66|2283.95|2275.25|2281.97|2273.27|33
1627398100000|2021-07-27 15:01:40|2283.38|2274.68|2287.07|2278.37|2287.07|2278.37|2283.38|2274.68|33
1627398110000|2021-07-27 15:01:50|2287.09|2278.39|2287.15|2278.45|2288.66|2279.96|2287.09|2278.39|28
1627398120000|2021-07-27 15:02:00|2286.83|2278.13|2290.42|2281.72|2290.61|2281.91|2286.82|2278.12|25
1627398130000|2021-07-27 15:02:10|2290.51|2281.81|2292.28|2283.58|2293.06|2284.36|2290.31|2281.61|27
1627398140000|2021-07-27 15:02:20|2292.47|2283.77|2292.37|2283.67|2294.01|2285.31|2292.09|2283.39|36
1627398150000|2021-07-27 15:02:30|2292.53|2283.83|2292.03|2283.33|2293.3|2284.6|2291.99|2283.29|38
1627398160000|2021-07-27 15:02:40|2291.86|2283.16|2291.04|2282.34|2291.97|2283.27|2289.54|2280.84|38
1627398170000|2021-07-27 15:02:50|2291.14|2282.44|2291.26|2282.56|2291.57|2282.87|2289.88|2281.18|37
1627398180000|2021-07-27 15:03:00|2291.12|2282.42|2290.21|2281.51|2291.49|2282.79|2289.51|2280.81|38
1627398190000|2021-07-27 15:03:10|2290.53|2281.83|2290.4|2281.7|2291.03|2282.33|2290.08|2281.38|34
1627398200000|2021-07-27 15:03:20|2290.44|2281.74|2289.84|2281.14|2290.71|2282.01|2289.23|2280.53|39
1627398210000|2021-07-27 15:03:30|2289.87|2281.17|2291.34|2282.64|2291.89|2283.19|2289.87|2281.17|38
1627398220000|2021-07-27 15:03:40|2291.36|2282.66|2290.69|2281.99|2292.53|2283.83|2290.69|2281.99|40
1627398230000|2021-07-27 15:03:50|2290.53|2281.83|2290.16|2281.46|2290.53|2281.83|2290.03|2281.33|21
1627398240000|2021-07-27 15:04:00|2290.02|2281.32|2287.66|2278.96|2290.16|2281.46|2287.47|2278.77|33
1627398250000|2021-07-27 15:04:10|2287.63|2278.93|2287.07|2278.37|2287.63|2278.93|2286.64|2277.94|30
1627398260000|2021-07-27 15:04:20|2287|2278.3|2287.01|2278.31|2287.41|2278.71|2286.99|2278.29|33
1627398270000|2021-07-27 15:04:30|2286.85|2278.15|2286.85|2278.15|2287.06|2278.36|2286.8|2278.1|27
1627398280000|2021-07-27 15:04:40|2286.88|2278.18|2287.66|2278.96|2287.66|2278.96|2286.83|2278.13|36
1627398290000|2021-07-27 15:04:50|2288|2279.3|2288.02|2279.32|2288.23|2279.53|2287.71|2279.01|38
1627398300000|2021-07-27 15:05:00|2287.98|2279.28|2289.03|2280.33|2289.19|2280.49|2287.98|2279.28|35
1627398310000|2021-07-27 15:05:10|2289.01|2280.31|2290.27|2281.57|2290.5|2281.8|2288.96|2280.26|33
1627398320000|2021-07-27 15:05:20|2290.28|2281.58|2290.3|2281.6|2290.48|2281.78|2289.82|2281.12|38
1627398330000|2021-07-27 15:05:30|2290.41|2281.71|2289.83|2281.13|2290.42|2281.72|2289.27|2280.57|33
1627398340000|2021-07-27 15:05:40|2289.82|2281.12|2290.26|2281.56|2290.45|2281.75|2289.64|2280.94|38
1627398350000|2021-07-27 15:05:50|2290.27|2281.57|2289.84|2281.14|2291.39|2282.69|2289.84|2281.14|34
1627398360000|2021-07-27 15:06:00|2289.95|2281.25|2290.82|2282.12|2290.86|2282.16|2289.95|2281.25|35
1627398370000|2021-07-27 15:06:10|2290.84|2282.14|2292.73|2284.03|2292.99|2284.29|2290.79|2282.09|38
1627398380000|2021-07-27 15:06:20|2292.69|2283.99|2292.84|2284.14|2293.08|2284.38|2292.21|2283.51|35
1627398390000|2021-07-27 15:06:30|2293.07|2284.37|2292.66|2283.96|2293.44|2284.74|2292.66|2283.96|38
1627398400000|2021-07-27 15:06:40|2292.63|2283.93|2292.79|2284.09|2292.79|2284.09|2291.87|2283.17|37
1627398410000|2021-07-27 15:06:50|2292.75|2284.05|2292.57|2283.87|2293.34|2284.64|2292.57|2283.87|36
1627398420000|2021-07-27 15:07:00|2292.19|2283.49|2292.97|2284.27|2292.97|2284.27|2291.47|2282.77|40
1627398430000|2021-07-27 15:07:10|2293.02|2284.32|2293.88|2285.18|2294.4|2285.7|2292.76|2284.06|39
1627398440000|2021-07-27 15:07:20|2293.85|2285.15|2294.47|2285.77|2294.64|2285.94|2293.85|2285.15|37
1627398450000|2021-07-27 15:07:30|2294.51|2285.81|2293.77|2285.07|2295.17|2286.47|2293.75|2285.05|35
1627398460000|2021-07-27 15:07:40|2293.73|2285.03|2293.2|2284.5|2293.96|2285.26|2293.06|2284.36|35
1627398470000|2021-07-27 15:07:50|2293.23|2284.53|2292.63|2283.93|2293.69|2284.99|2292.46|2283.76|35
1627398480000|2021-07-27 15:08:00|2292.62|2283.92|2293.9|2285.2|2294.28|2285.58|2292.62|2283.92|35
1627398490000|2021-07-27 15:08:10|2293.91|2285.21|2294.92|2286.22|2295.23|2286.53|2293.7|2285|32
1627398500000|2021-07-27 15:08:20|2294.89|2286.19|2294.45|2285.75|2295.08|2286.38|2294.29|2285.59|36
1627398510000|2021-07-27 15:08:30|2294.43|2285.73|2294.68|2285.98|2295.14|2286.44|2294.15|2285.45|38
1627398520000|2021-07-27 15:08:40|2294.59|2285.89|2294.59|2285.89|2295.72|2287.02|2294.33|2285.63|38
1627398530000|2021-07-27 15:08:50|2294.61|2285.91|2295.95|2287.25|2296.21|2287.51|2294.6|2285.9|35
1627398540000|2021-07-27 15:09:00|2295.9|2287.2|2297.45|2288.75|2297.6|2288.9|2295.9|2287.2|32
1627398550000|2021-07-27 15:09:10|2297.36|2288.66|2295.37|2286.67|2297.78|2289.08|2295.29|2286.59|39
1627398560000|2021-07-27 15:09:20|2295.48|2286.78|2294.12|2285.42|2295.56|2286.86|2293.82|2285.12|36
1627398570000|2021-07-27 15:09:30|2294.56|2285.86|2295.59|2286.89|2295.59|2286.89|2294.23|2285.53|37
1627398580000|2021-07-27 15:09:40|2295.86|2287.16|2295.45|2286.75|2296.13|2287.43|2295.43|2286.73|33
1627398590000|2021-07-27 15:09:50|2295.46|2286.76|2294.03|2285.33|2295.46|2286.76|2294.03|2285.33|36
1627398600000|2021-07-27 15:10:00|2294.17|2285.47|2295.04|2286.34|2295.3|2286.6|2294.01|2285.31|31
1627398610000|2021-07-27 15:10:10|2295|2286.3|2296.37|2287.67|2296.67|2287.97|2295|2286.3|37
1627398620000|2021-07-27 15:10:20|2296.36|2287.66|2296.51|2287.81|2296.83|2288.13|2296.36|2287.66|38
1627398630000|2021-07-27 15:10:30|2296.5|2287.8|2297.16|2288.46|2297.21|2288.51|2296.41|2287.71|27
1627398640000|2021-07-27 15:10:40|2297.39|2288.69|2297.63|2288.93|2298.02|2289.32|2297.39|2288.69|33
1627398650000|2021-07-27 15:10:50|2297.59|2288.89|2299.08|2290.38|2299.1|2290.4|2297.57|2288.87|32
1627398660000|2021-07-27 15:11:00|2299.16|2290.46|2297.24|2288.54|2299.16|2290.46|2297.24|2288.54|37
1627398670000|2021-07-27 15:11:10|2297.27|2288.57|2297.45|2288.75|2297.5|2288.8|2296.61|2287.91|37
1627398680000|2021-07-27 15:11:20|2297.46|2288.76|2298.75|2290.05|2298.89|2290.19|2297.41|2288.71|32
1627398690000|2021-07-27 15:11:30|2298.79|2290.09|2299.33|2290.63|2299.84|2291.14|2298.79|2290.09|35
1627398700000|2021-07-27 15:11:40|2299.26|2290.56|2297.85|2289.15|2299.26|2290.56|2297.85|2289.15|31
1627398710000|2021-07-27 15:11:50|2298.15|2289.45|2298.75|2290.05|2299|2290.3|2298.08|2289.38|38
1627398720000|2021-07-27 15:12:00|2298.77|2290.07|2299.97|2291.27|2300.24|2291.54|2298.74|2290.04|35
1627398730000|2021-07-27 15:12:10|2299.79|2291.09|2301.22|2292.52|2301.23|2292.53|2299.71|2291.01|36
1627398740000|2021-07-27 15:12:20|2301.01|2292.31|2301.21|2292.51|2301.39|2292.69|2300.41|2291.71|38
1627398750000|2021-07-27 15:12:30|2301.37|2292.67|2302.69|2293.99|2302.74|2294.04|2301.14|2292.44|33
1627398760000|2021-07-27 15:12:40|2302.49|2293.79|2301.36|2292.66|2302.97|2294.27|2301.36|2292.66|39
1627398770000|2021-07-27 15:12:50|2301.47|2292.77|2301.28|2292.58|2302.66|2293.96|2301.24|2292.54|38
1627398780000|2021-07-27 15:13:00|2301.37|2292.67|2301.75|2293.05|2301.9|2293.2|2301.18|2292.48|38
1627398790000|2021-07-27 15:13:10|2302.07|2293.37|2303.13|2294.43|2303.15|2294.45|2301.91|2293.21|39
1627398800000|2021-07-27 15:13:20|2303.15|2294.45|2303.37|2294.67|2303.52|2294.82|2302.52|2293.82|35
1627398810000|2021-07-27 15:13:30|2303.44|2294.74|2303.59|2294.89|2303.73|2295.03|2302.94|2294.24|39
1627398820000|2021-07-27 15:13:40|2303.66|2294.96|2303.58|2294.88|2304.4|2295.7|2303.4|2294.7|38
1627398830000|2021-07-27 15:13:50|2303.57|2294.87|2303.93|2295.23|2304.1|2295.4|2303.02|2294.32|37
1627398840000|2021-07-27 15:14:00|2303.96|2295.26|2301.5|2292.8|2304.03|2295.33|2301.4|2292.7|39
1627398850000|2021-07-27 15:14:10|2301.42|2292.72|2299.5|2290.8|2301.42|2292.72|2298.99|2290.29|38
1627398860000|2021-07-27 15:14:20|2299.41|2290.71|2301.67|2292.97|2301.74|2293.04|2299.41|2290.71|36
1627398870000|2021-07-27 15:14:30|2301.73|2293.03|2303.89|2295.19|2303.89|2295.19|2301.51|2292.81|38
1627398880000|2021-07-27 15:14:40|2303.83|2295.13|2303.87|2295.17|2304.15|2295.45|2303.46|2294.76|39
1627398890000|2021-07-27 15:14:50|2303.8|2295.1|2304.01|2295.31|2304.33|2295.63|2303.79|2295.09|36
1627398900000|2021-07-27 15:15:00|2303.99|2295.29|2300.15|2291.45|2303.99|2295.29|2300.15|2291.45|37
1627398910000|2021-07-27 15:15:10|2299.36|2290.66|2298.82|2290.12|2300.85|2292.15|2298.82|2290.12|38
1627398920000|2021-07-27 15:15:20|2298.83|2290.13|2300.66|2291.96|2301.14|2292.44|2298.18|2289.48|38
1627398930000|2021-07-27 15:15:30|2300.64|2291.94|2298.48|2289.78|2300.64|2291.94|2298.46|2289.76|36
1627398940000|2021-07-27 15:15:40|2298.03|2289.33|2298.37|2289.67|2298.37|2289.67|2297.74|2289.04|35
1627398950000|2021-07-27 15:15:50|2298.41|2289.71|2299|2290.3|2299.74|2291.04|2298.41|2289.71|33
1627398960000|2021-07-27 15:16:00|2299.25|2290.55|2300.43|2291.73|2300.43|2291.73|2298.68|2289.98|40
1627398970000|2021-07-27 15:16:10|2300.57|2291.87|2301.82|2293.12|2302.66|2293.96|2300.57|2291.87|37
1627398980000|2021-07-27 15:16:20|2301.86|2293.16|2300.03|2291.33|2301.9|2293.2|2300.03|2291.33|38
1627398990000|2021-07-27 15:16:30|2300.02|2291.32|2299.66|2290.96|2300.02|2291.32|2298.64|2289.94|32
1627399000000|2021-07-27 15:16:40|2299.59|2290.89|2298.9|2290.2|2300.25|2291.55|2298.79|2290.09|40
1627399010000|2021-07-27 15:16:50|2298.82|2290.12|2298.9|2290.2|2300.29|2291.59|2298.81|2290.11|39
1627399020000|2021-07-27 15:17:00|2298.88|2290.18|2299.15|2290.45|2300.24|2291.54|2298.88|2290.18|37
1627399030000|2021-07-27 15:17:10|2298.93|2290.23|2299.15|2290.45|2299.42|2290.72|2298.8|2290.1|33
1627399040000|2021-07-27 15:17:20|2299.12|2290.42|2298.56|2289.86|2299.41|2290.71|2298.56|2289.86|33
1627399050000|2021-07-27 15:17:30|2298.55|2289.85|2297.07|2288.37|2298.55|2289.85|2296.97|2288.27|34
1627399060000|2021-07-27 15:17:40|2297.21|2288.51|2295.37|2286.67|2297.32|2288.62|2295.37|2286.67|36
1627399070000|2021-07-27 15:17:50|2295.33|2286.63|2294.46|2285.76|2295.49|2286.79|2294.46|2285.76|38
1627399080000|2021-07-27 15:18:00|2294.47|2285.77|2295.84|2287.14|2296.06|2287.36|2294.47|2285.77|35
1627399090000|2021-07-27 15:18:10|2295.79|2287.09|2298.27|2289.57|2298.27|2289.57|2295.65|2286.95|38
1627399100000|2021-07-27 15:18:20|2298.39|2289.69|2299|2290.3|2299.33|2290.63|2298.22|2289.52|39
1627399110000|2021-07-27 15:18:30|2299.01|2290.31|2297.87|2289.17|2299.34|2290.64|2297.83|2289.13|37
1627399120000|2021-07-27 15:18:40|2297.71|2289.01|2297.74|2289.04|2298.03|2289.33|2297.42|2288.72|37
1627399130000|2021-07-27 15:18:50|2297.73|2289.03|2296.51|2287.81|2297.97|2289.27|2296.27|2287.57|36
1627399140000|2021-07-27 15:19:00|2296.52|2287.82|2296.47|2287.77|2297.23|2288.53|2296.47|2287.77|39
1627399150000|2021-07-27 15:19:10|2296.54|2287.84|2294.13|2285.43|2296.56|2287.86|2294.13|2285.43|35
1627399160000|2021-07-27 15:19:20|2293.85|2285.15|2292.13|2283.43|2294.19|2285.49|2291.71|2283.01|36
1627399170000|2021-07-27 15:19:30|2292.2|2283.5|2294.46|2285.76|2294.72|2286.02|2292.2|2283.5|37
1627399180000|2021-07-27 15:19:40|2294.49|2285.79|2294.44|2285.74|2294.79|2286.09|2294.2|2285.5|39
1627399190000|2021-07-27 15:19:50|2294.39|2285.69|2297.37|2288.67|2297.44|2288.74|2294.39|2285.69|35
1627399200000|2021-07-27 15:20:00|2297.58|2288.88|2295.05|2286.35|2297.58|2288.88|2294.99|2286.29|37
1627399210000|2021-07-27 15:20:10|2295.19|2286.49|2296.62|2287.92|2296.68|2287.98|2294.64|2285.94|37
1627399220000|2021-07-27 15:20:20|2296.54|2287.84|2295.15|2286.45|2296.63|2287.93|2295.15|2286.45|39
1627399230000|2021-07-27 15:20:30|2295.33|2286.63|2295.36|2286.66|2295.47|2286.77|2294.77|2286.07|36
1627399240000|2021-07-27 15:20:40|2295.28|2286.58|2294.01|2285.31|2295.4|2286.7|2293.75|2285.05|36
1627399250000|2021-07-27 15:20:50|2293.97|2285.27|2294.43|2285.73|2294.53|2285.83|2293.97|2285.27|30
1627399260000|2021-07-27 15:21:00|2294.54|2285.84|2294.51|2285.81|2294.62|2285.92|2294.36|2285.66|38
1627399270000|2021-07-27 15:21:10|2294.66|2285.96|2295.85|2287.15|2295.95|2287.25|2294.46|2285.76|28
1627399280000|2021-07-27 15:21:20|2295.75|2287.05|2295.26|2286.56|2295.79|2287.09|2294.93|2286.23|36
1627399290000|2021-07-27 15:21:30|2295.31|2286.61|2292.22|2283.52|2295.31|2286.61|2292.2|2283.5|36
1627399300000|2021-07-27 15:21:40|2292.32|2283.62|2291.87|2283.17|2292.61|2283.91|2291.75|2283.05|37
1627399310000|2021-07-27 15:21:50|2291.88|2283.18|2292.19|2283.49|2292.19|2283.49|2291.04|2282.34|37
1627399320000|2021-07-27 15:22:00|2292.1|2283.4|2292.6|2283.9|2294.33|2285.63|2292.1|2283.4|38
1627399330000|2021-07-27 15:22:10|2292.59|2283.89|2291.98|2283.28|2292.91|2284.21|2291.82|2283.12|36
1627399340000|2021-07-27 15:22:20|2291.96|2283.26|2291.27|2282.57|2291.96|2283.26|2291.05|2282.35|38
1627399350000|2021-07-27 15:22:30|2291.28|2282.58|2290.97|2282.27|2292.03|2283.33|2290.88|2282.18|37
1627399360000|2021-07-27 15:22:40|2290.58|2281.88|2288.56|2279.86|2290.58|2281.88|2288.4|2279.7|39
1627399370000|2021-07-27 15:22:50|2288.63|2279.93|2289.47|2280.77|2289.56|2280.86|2288.47|2279.77|37
1627399380000|2021-07-27 15:23:00|2289.55|2280.85|2289.6|2280.9|2289.71|2281.01|2289.23|2280.53|36
1627399390000|2021-07-27 15:23:10|2289.61|2280.91|2290.64|2281.94|2290.64|2281.94|2289.59|2280.89|30
1627399400000|2021-07-27 15:23:20|2290.7|2282|2291.37|2282.67|2291.58|2282.88|2290.69|2281.99|31
1627399410000|2021-07-27 15:23:30|2291.33|2282.63|2291.8|2283.1|2291.91|2283.21|2290.26|2281.56|37
1627399420000|2021-07-27 15:23:40|2291.92|2283.22|2291.12|2282.42|2292.5|2283.8|2291.12|2282.42|34
1627399430000|2021-07-27 15:23:50|2291.14|2282.44|2290.84|2282.14|2291.2|2282.5|2290.58|2281.88|37
1627399440000|2021-07-27 15:24:00|2290.74|2282.04|2290.2|2281.5|2292.38|2283.68|2289.83|2281.13|37
1627399450000|2021-07-27 15:24:10|2290.17|2281.47|2290.55|2281.85|2290.97|2282.27|2290.17|2281.47|33
1627399460000|2021-07-27 15:24:20|2290.44|2281.74|2291.47|2282.77|2291.47|2282.77|2290.36|2281.66|33
1627399470000|2021-07-27 15:24:30|2291.37|2282.67|2290.8|2282.1|2291.57|2282.87|2290.67|2281.97|32
1627399480000|2021-07-27 15:24:40|2290.9|2282.2|2292.03|2283.33|2292.05|2283.35|2290.87|2282.17|31
1627399490000|2021-07-27 15:24:50|2292.05|2283.35|2292.01|2283.31|2292.22|2283.52|2291.92|2283.22|32
1627399500000|2021-07-27 15:25:00|2292.08|2283.38|2292.98|2284.28|2293.13|2284.43|2292|2283.3|30
1627399510000|2021-07-27 15:25:10|2292.87|2284.17|2293.8|2285.1|2294.18|2285.48|2292.87|2284.17|38
1627399520000|2021-07-27 15:25:20|2293.71|2285.01|2292.81|2284.11|2293.8|2285.1|2292.81|2284.11|36
1627399530000|2021-07-27 15:25:30|2292.8|2284.1|2291.91|2283.21|2292.8|2284.1|2291.82|2283.12|31
1627399540000|2021-07-27 15:25:40|2291.87|2283.17|2291.07|2282.37|2291.94|2283.24|2291.07|2282.37|26
1627399550000|2021-07-27 15:25:50|2291|2282.3|2289.9|2281.2|2291|2282.3|2289.84|2281.14|33
1627399560000|2021-07-27 15:26:00|2290.03|2281.33|2290.1|2281.4|2290.62|2281.92|2290.03|2281.33|36
1627399570000|2021-07-27 15:26:10|2289.88|2281.18|2287.32|2278.62|2289.88|2281.18|2287.32|2278.62|34
1627399580000|2021-07-27 15:26:20|2287.35|2278.65|2287.54|2278.84|2287.79|2279.09|2286.38|2277.68|37
1627399590000|2021-07-27 15:26:30|2287.45|2278.75|2287.14|2278.44|2287.7|2279|2287.07|2278.37|38
1627399600000|2021-07-27 15:26:40|2287.26|2278.56|2286.57|2277.87|2287.26|2278.56|2286.46|2277.76|38
1627399610000|2021-07-27 15:26:50|2286.69|2277.99|2286.33|2277.63|2286.69|2277.99|2286.01|2277.31|35
1627399620000|2021-07-27 15:27:00|2286.24|2277.54|2287.65|2278.95|2287.7|2279|2286.15|2277.45|38
1627399630000|2021-07-27 15:27:10|2287.68|2278.98|2288.91|2280.21|2289.26|2280.56|2287.68|2278.98|39
1627399640000|2021-07-27 15:27:20|2289.31|2280.61|2289.98|2281.28|2290.7|2282|2288.84|2280.14|40
1627399650000|2021-07-27 15:27:30|2290.3|2281.6|2289.49|2280.79|2290.3|2281.6|2288.64|2279.94|39
1627399660000|2021-07-27 15:27:40|2289.58|2280.88|2289.15|2280.45|2289.64|2280.94|2288.97|2280.27|38
1627399670000|2021-07-27 15:27:50|2289.11|2280.41|2288.84|2280.14|2289.22|2280.52|2288.73|2280.03|35
1627399680000|2021-07-27 15:28:00|2288.83|2280.13|2288.37|2279.67|2290.36|2281.66|2288.36|2279.66|34
1627399690000|2021-07-27 15:28:10|2288.65|2279.95|2287.67|2278.97|2288.75|2280.05|2287.67|2278.97|32
1627399700000|2021-07-27 15:28:20|2287.7|2279|2286.59|2277.89|2287.81|2279.11|2286.36|2277.66|35
1627399710000|2021-07-27 15:28:30|2285.76|2277.06|2285.42|2276.72|2285.79|2277.09|2284.71|2276.01|39
1627399720000|2021-07-27 15:28:40|2285.53|2276.83|2286.38|2277.68|2286.38|2277.68|2285.52|2276.82|38
1627399730000|2021-07-27 15:28:50|2286.3|2277.6|2285.35|2276.65|2286.43|2277.73|2285.35|2276.65|38
1627399740000|2021-07-27 15:29:00|2285.21|2276.51|2285.79|2277.09|2286.28|2277.58|2284.82|2276.12|35
1627399750000|2021-07-27 15:29:10|2285.89|2277.19|2286.79|2278.09|2286.79|2278.09|2285.77|2277.07|36
1627399760000|2021-07-27 15:29:20|2286.76|2278.06|2287.8|2279.1|2287.8|2279.1|2286.42|2277.72|36
1627399770000|2021-07-27 15:29:30|2287.97|2279.27|2288.62|2279.92|2288.69|2279.99|2287.9|2279.2|33
1627399780000|2021-07-27 15:29:40|2288.54|2279.84|2288.45|2279.75|2288.7|2280|2288.01|2279.31|36
1627399790000|2021-07-27 15:29:50|2288.44|2279.74|2288.35|2279.65|2288.74|2280.04|2288.29|2279.59|37
1627399800000|2021-07-27 15:30:00|2288.6|2279.9|2291.08|2282.38|2291.08|2282.38|2288.3|2279.6|38
1627399810000|2021-07-27 15:30:10|2291.36|2282.66|2289.97|2281.27|2292.11|2283.41|2289.89|2281.19|38
1627399820000|2021-07-27 15:30:20|2289.67|2280.97|2288.07|2279.37|2289.68|2280.98|2287.95|2279.25|38
1627399830000|2021-07-27 15:30:30|2287.96|2279.26|2287.19|2278.49|2288.11|2279.41|2287.1|2278.4|35
1627399840000|2021-07-27 15:30:40|2287.06|2278.36|2286.52|2277.82|2287.33|2278.63|2286.36|2277.66|39
1627399850000|2021-07-27 15:30:50|2286.38|2277.68|2286.45|2277.75|2286.63|2277.93|2286.26|2277.56|36
1627399860000|2021-07-27 15:31:00|2286.49|2277.79|2285.22|2276.52|2287.09|2278.39|2285.09|2276.39|38
1627399870000|2021-07-27 15:31:10|2285.39|2276.69|2284.89|2276.19|2285.79|2277.09|2284.75|2276.05|39
1627399880000|2021-07-27 15:31:20|2284.78|2276.08|2285.06|2276.36|2285.15|2276.45|2284.71|2276.01|33
1627399890000|2021-07-27 15:31:30|2285.04|2276.34|2283.64|2274.94|2285.04|2276.34|2283.15|2274.45|31
1627399900000|2021-07-27 15:31:40|2283.8|2275.1|2281.74|2273.04|2284.01|2275.31|2281.56|2272.86|36
1627399910000|2021-07-27 15:31:50|2281.76|2273.06|2277.7|2269|2282.02|2273.32|2277.7|2269|40
1627399920000|2021-07-27 15:32:00|2277.5|2268.8|2279.91|2271.21|2280.51|2271.81|2277.4|2268.7|40
1627399930000|2021-07-27 15:32:10|2280.11|2271.41|2273.82|2265.12|2280.35|2271.65|2273.77|2265.07|39
1627399940000|2021-07-27 15:32:20|2273.8|2265.1|2274.66|2265.96|2275.58|2266.88|2273.08|2264.38|37
1627399950000|2021-07-27 15:32:30|2274.65|2265.95|2276.36|2267.66|2276.36|2267.66|2274.41|2265.71|38
1627399960000|2021-07-27 15:32:40|2276.01|2267.31|2275.13|2266.43|2276.25|2267.55|2274.07|2265.37|39
1627399970000|2021-07-27 15:32:50|2275.18|2266.48|2274.74|2266.04|2275.22|2266.52|2273.44|2264.74|40
1627399980000|2021-07-27 15:33:00|2274.83|2266.13|2274.99|2266.29|2275.78|2267.08|2274.83|2266.13|35
1627399990000|2021-07-27 15:33:10|2275.02|2266.32|2274.32|2265.62|2275.11|2266.41|2273.84|2265.14|39
1627400000000|2021-07-27 15:33:20|2274.18|2265.48|2273.34|2264.64|2274.78|2266.08|2273.25|2264.55|39
1627400010000|2021-07-27 15:33:30|2273.36|2264.66|2273.9|2265.2|2274.06|2265.36|2272.8|2264.1|39
1627400020000|2021-07-27 15:33:40|2273.94|2265.24|2275.69|2266.99|2275.74|2267.04|2273.94|2265.24|40
1627400030000|2021-07-27 15:33:50|2275.79|2267.09|2275.71|2267.01|2276.52|2267.82|2275.6|2266.9|35
1627400040000|2021-07-27 15:34:00|2275.66|2266.96|2277.3|2268.6|2277.35|2268.65|2275.5|2266.8|35
1627400050000|2021-07-27 15:34:10|2277.34|2268.64|2277.82|2269.12|2277.82|2269.12|2277.15|2268.45|35
1627400060000|2021-07-27 15:34:20|2277.84|2269.14|2277.02|2268.32|2278.15|2269.45|2276.74|2268.04|36
1627400070000|2021-07-27 15:34:30|2276.99|2268.29|2275|2266.3|2277.22|2268.52|2274.72|2266.02|38
1627400080000|2021-07-27 15:34:40|2274.89|2266.19|2275.35|2266.65|2276.3|2267.6|2274.89|2266.19|33
1627400090000|2021-07-27 15:34:50|2275.25|2266.55|2275.72|2267.02|2275.81|2267.11|2275.12|2266.42|39
1627400100000|2021-07-27 15:35:00|2275.78|2267.08|2276.99|2268.29|2277.02|2268.32|2275.65|2266.95|36
1627400110000|2021-07-27 15:35:10|2277.04|2268.34|2278.12|2269.42|2278.12|2269.42|2277.04|2268.34|37
1627400120000|2021-07-27 15:35:20|2278.14|2269.44|2279.68|2270.98|2279.68|2270.98|2277.84|2269.14|36
1627400130000|2021-07-27 15:35:30|2279.61|2270.91|2278.59|2269.89|2279.76|2271.06|2278.47|2269.77|37
1627400140000|2021-07-27 15:35:40|2278.58|2269.88|2277.09|2268.39|2278.61|2269.91|2276.96|2268.26|34
1627400150000|2021-07-27 15:35:50|2277.11|2268.41|2278.9|2270.2|2278.91|2270.21|2277.11|2268.41|35
1627400160000|2021-07-27 15:36:00|2278.92|2270.22|2278.35|2269.65|2279.1|2270.4|2278.16|2269.46|38
1627400170000|2021-07-27 15:36:10|2278.3|2269.6|2278.41|2269.71|2278.72|2270.02|2277.99|2269.29|35
1627400180000|2021-07-27 15:36:20|2278.39|2269.69|2278.84|2270.14|2278.85|2270.15|2278.21|2269.51|29
1627400190000|2021-07-27 15:36:30|2278.88|2270.18|2278.58|2269.88|2279.03|2270.33|2278.58|2269.88|29
1627400200000|2021-07-27 15:36:40|2278.59|2269.89|2278.91|2270.21|2279.03|2270.33|2278.57|2269.87|25
1627400210000|2021-07-27 15:36:50|2278.99|2270.29|2278.67|2269.97|2279.27|2270.57|2278.36|2269.66|35
1627400220000|2021-07-27 15:37:00|2278.3|2269.6|2277.33|2268.63|2278.87|2270.17|2276.69|2267.99|33
1627400230000|2021-07-27 15:37:10|2277.31|2268.61|2277.82|2269.12|2278.24|2269.54|2277.04|2268.34|39
1627400240000|2021-07-27 15:37:20|2277.85|2269.15|2276.68|2267.98|2277.91|2269.21|2276.68|2267.98|39
1627400250000|2021-07-27 15:37:30|2276.81|2268.11|2275.91|2267.21|2276.9|2268.2|2275.91|2267.21|36
1627400260000|2021-07-27 15:37:40|2275.89|2267.19|2276.64|2267.94|2276.72|2268.02|2275.76|2267.06|36
1627400270000|2021-07-27 15:37:50|2276.55|2267.85|2275.31|2266.61|2276.55|2267.85|2275.31|2266.61|33
1627400280000|2021-07-27 15:38:00|2275.4|2266.7|2272.59|2263.89|2275.48|2266.78|2272.59|2263.89|32
1627400290000|2021-07-27 15:38:10|2272.9|2264.2|2273.4|2264.7|2273.4|2264.7|2272.2|2263.5|39
1627400300000|2021-07-27 15:38:20|2273.22|2264.52|2272.59|2263.89|2273.27|2264.57|2272.39|2263.69|39
1627400310000|2021-07-27 15:38:30|2272.5|2263.8|2270.13|2261.43|2272.51|2263.81|2269.92|2261.22|33
1627400320000|2021-07-27 15:38:40|2270.16|2261.46|2270.72|2262.02|2270.72|2262.02|2269.97|2261.27|39
1627400330000|2021-07-27 15:38:50|2270.69|2261.99|2270.21|2261.51|2271.07|2262.37|2270.09|2261.39|37
1627400340000|2021-07-27 15:39:00|2270.35|2261.65|2271.09|2262.39|2271.26|2262.56|2270.35|2261.65|36
1627400350000|2021-07-27 15:39:10|2271.4|2262.7|2272.34|2263.64|2272.34|2263.64|2271.12|2262.42|33
1627400360000|2021-07-27 15:39:20|2272.21|2263.51|2270.51|2261.81|2272.45|2263.75|2270.42|2261.72|34
1627400370000|2021-07-27 15:39:30|2270.42|2261.72|2271.39|2262.69|2271.54|2262.84|2270.33|2261.63|39
1627400380000|2021-07-27 15:39:40|2271.3|2262.6|2269.63|2260.93|2272.15|2263.45|2269.63|2260.93|40
1627400390000|2021-07-27 15:39:50|2269.52|2260.82|2269.76|2261.06|2269.76|2261.06|2267.99|2259.29|40
1627400400000|2021-07-27 15:40:00|2269.8|2261.1|2270.87|2262.17|2271.8|2263.1|2269.8|2261.1|35
1627400410000|2021-07-27 15:40:10|2270.82|2262.12|2270.24|2261.54|2270.82|2262.12|2269.14|2260.44|40
1627400420000|2021-07-27 15:40:20|2270.48|2261.78|2273.26|2264.56|2273.26|2264.56|2270.48|2261.78|39
1627400430000|2021-07-27 15:40:30|2273.3|2264.6|2273.9|2265.2|2274.01|2265.31|2273.11|2264.41|38
1627400440000|2021-07-27 15:40:40|2273.84|2265.14|2273.55|2264.85|2274.21|2265.51|2273.18|2264.48|36
1627400450000|2021-07-27 15:40:50|2273.54|2264.84|2273.43|2264.73|2273.54|2264.84|2272.68|2263.98|38
1627400460000|2021-07-27 15:41:00|2273.42|2264.72|2275.56|2266.86|2275.56|2266.86|2273.42|2264.72|37
1627400470000|2021-07-27 15:41:10|2275.6|2266.9|2275.35|2266.65|2275.71|2267.01|2274.63|2265.93|38
1627400480000|2021-07-27 15:41:20|2275.38|2266.68|2275.52|2266.82|2275.89|2267.19|2274.84|2266.14|35
1627400490000|2021-07-27 15:41:30|2275.51|2266.81|2275.87|2267.17|2276.39|2267.69|2275.35|2266.65|37
1627400500000|2021-07-27 15:41:40|2275.9|2267.2|2275.18|2266.48|2276.43|2267.73|2275.16|2266.46|38
1627400510000|2021-07-27 15:41:50|2275.16|2266.46|2275.52|2266.82|2275.66|2266.96|2275.06|2266.36|33
1627400520000|2021-07-27 15:42:00|2275.48|2266.78|2273.46|2264.76|2275.67|2266.97|2273.46|2264.76|34
1627400530000|2021-07-27 15:42:10|2273.41|2264.71|2271.26|2262.56|2273.41|2264.71|2271.26|2262.56|37
1627400540000|2021-07-27 15:42:20|2271.12|2262.42|2270.82|2262.12|2271.12|2262.42|2270.07|2261.37|35
1627400550000|2021-07-27 15:42:30|2270.77|2262.07|2271.27|2262.57|2271.35|2262.65|2270.57|2261.87|37
1627400560000|2021-07-27 15:42:40|2271.22|2262.52|2271.75|2263.05|2271.75|2263.05|2271.05|2262.35|36
1627400570000|2021-07-27 15:42:50|2271.72|2263.02|2270.63|2261.93|2271.82|2263.12|2270.63|2261.93|36
1627400580000|2021-07-27 15:43:00|2270.75|2262.05|2270.6|2261.9|2270.8|2262.1|2270.21|2261.51|37
1627400590000|2021-07-27 15:43:10|2270.53|2261.83|2270.57|2261.87|2270.91|2262.21|2270.15|2261.45|38
1627400600000|2021-07-27 15:43:20|2270.67|2261.97|2271.31|2262.61|2271.31|2262.61|2270.52|2261.82|35
1627400610000|2021-07-27 15:43:30|2271.37|2262.67|2270.57|2261.87|2271.37|2262.67|2270.39|2261.69|36
1627400620000|2021-07-27 15:43:40|2270.56|2261.86|2270.57|2261.87|2270.73|2262.03|2270.01|2261.31|38
1627400630000|2021-07-27 15:43:50|2270.54|2261.84|2271.03|2262.33|2271.03|2262.33|2270.35|2261.65|34
1627400640000|2021-07-27 15:44:00|2270.97|2262.27|2271.86|2263.16|2272.07|2263.37|2270.96|2262.26|39
1627400650000|2021-07-27 15:44:10|2271.97|2263.27|2273.62|2264.92|2273.67|2264.97|2271.97|2263.27|37
1627400660000|2021-07-27 15:44:20|2273.77|2265.07|2271.96|2263.26|2273.77|2265.07|2270.54|2261.84|38
1627400670000|2021-07-27 15:44:30|2271.97|2263.27|2270.82|2262.12|2272.23|2263.53|2270.81|2262.11|33
1627400680000|2021-07-27 15:44:40|2270.81|2262.11|2270.29|2261.59|2270.89|2262.19|2270.14|2261.44|29
1627400690000|2021-07-27 15:44:50|2270.41|2261.71|2270.66|2261.96|2271.34|2262.64|2270.41|2261.71|38
1627400700000|2021-07-27 15:45:00|2270.64|2261.94|2272.35|2263.65|2272.6|2263.9|2270.51|2261.81|37
1627400710000|2021-07-27 15:45:10|2272.49|2263.79|2272.98|2264.28|2273.32|2264.62|2272.49|2263.79|34
1627400720000|2021-07-27 15:45:20|2273.05|2264.35|2273.79|2265.09|2273.8|2265.1|2272.87|2264.17|36
1627400730000|2021-07-27 15:45:30|2273.82|2265.12|2274.15|2265.45|2274.95|2266.25|2273.73|2265.03|36
1627400740000|2021-07-27 15:45:40|2274.26|2265.56|2272.41|2263.71|2274.65|2265.95|2271.79|2263.09|37
1627400750000|2021-07-27 15:45:50|2272.43|2263.73|2270.9|2262.2|2272.65|2263.95|2270.63|2261.93|40
1627400760000|2021-07-27 15:46:00|2271.14|2262.44|2271.76|2263.06|2271.98|2263.28|2270.64|2261.94|37
1627400770000|2021-07-27 15:46:10|2271.72|2263.02|2270.66|2261.96|2272.06|2263.36|2270.65|2261.95|34
1627400780000|2021-07-27 15:46:20|2270.61|2261.91|2271.47|2262.77|2271.58|2262.88|2270.59|2261.89|36
1627400790000|2021-07-27 15:46:30|2271.65|2262.95|2271.16|2262.46|2272.07|2263.37|2271.12|2262.42|40
1627400800000|2021-07-27 15:46:40|2271.17|2262.47|2271.67|2262.97|2271.68|2262.98|2270.94|2262.24|34
1627400810000|2021-07-27 15:46:50|2271.71|2263.01|2272.26|2263.56|2272.35|2263.65|2271.61|2262.91|28
1627400820000|2021-07-27 15:47:00|2272.17|2263.47|2272.48|2263.78|2272.63|2263.93|2272.17|2263.47|31
1627400830000|2021-07-27 15:47:10|2272.66|2263.96|2273.42|2264.72|2273.73|2265.03|2272.52|2263.82|38
1627400840000|2021-07-27 15:47:20|2273.41|2264.71|2274.52|2265.82|2274.52|2265.82|2272.83|2264.13|38
1627400850000|2021-07-27 15:47:30|2274.54|2265.84|2275.2|2266.5|2275.58|2266.88|2274.28|2265.58|31
1627400860000|2021-07-27 15:47:40|2275.19|2266.49|2276.01|2267.31|2276.18|2267.48|2275.08|2266.38|31
1627400870000|2021-07-27 15:47:50|2276|2267.3|2277.98|2269.28|2278.34|2269.64|2275.94|2267.24|35
1627400880000|2021-07-27 15:48:00|2278.29|2269.59|2277.15|2268.45|2278.29|2269.59|2276.17|2267.47|38
1627400890000|2021-07-27 15:48:10|2277.25|2268.55|2278.26|2269.56|2278.26|2269.56|2276.8|2268.1|35
1627400900000|2021-07-27 15:48:20|2278.27|2269.57|2279.05|2270.35|2279.13|2270.43|2278.21|2269.51|22
1627400910000|2021-07-27 15:48:30|2279.24|2270.54|2281.74|2273.04|2282.03|2273.33|2279.24|2270.54|39
1627400920000|2021-07-27 15:48:40|2281.43|2272.73|2281.06|2272.36|2281.91|2273.21|2280.94|2272.24|38
1627400930000|2021-07-27 15:48:50|2281.04|2272.34|2280.44|2271.74|2281.18|2272.48|2280.44|2271.74|37
1627400940000|2021-07-27 15:49:00|2280.22|2271.52|2280.16|2271.46|2280.32|2271.62|2279.17|2270.47|39
1627400950000|2021-07-27 15:49:10|2280.27|2271.57|2279.24|2270.54|2280.58|2271.88|2279.16|2270.46|37
1627400960000|2021-07-27 15:49:20|2279.22|2270.52|2278.7|2270|2279.27|2270.57|2278.64|2269.94|38
1627400970000|2021-07-27 15:49:30|2278.78|2270.08|2281.37|2272.67|2281.59|2272.89|2278.78|2270.08|38
1627400980000|2021-07-27 15:49:40|2281.14|2272.44|2280.72|2272.02|2281.3|2272.6|2279.73|2271.03|37
1627400990000|2021-07-27 15:49:50|2280.73|2272.03|2279.7|2271|2280.73|2272.03|2279.31|2270.61|39
1627401000000|2021-07-27 15:50:00|2279.65|2270.95|2279.63|2270.93|2279.65|2270.95|2279.32|2270.62|35
1627401010000|2021-07-27 15:50:10|2279.68|2270.98|2280.88|2272.18|2281.07|2272.37|2279.68|2270.98|37
1627401020000|2021-07-27 15:50:20|2280.93|2272.23|2281.19|2272.49|2281.58|2272.88|2280.92|2272.22|38
1627401030000|2021-07-27 15:50:30|2281.34|2272.64|2281.45|2272.75|2281.59|2272.89|2281.27|2272.57|39
1627401040000|2021-07-27 15:50:40|2281.42|2272.72|2282.28|2273.58|2282.28|2273.58|2281.35|2272.65|34
1627401050000|2021-07-27 15:50:50|2282.31|2273.61|2283.07|2274.37|2283.13|2274.43|2282.22|2273.52|37
1627401060000|2021-07-27 15:51:00|2283.51|2274.81|2284.67|2275.97|2285.21|2276.51|2281.3|2272.6|39
1627401070000|2021-07-27 15:51:10|2284.63|2275.93|2284.49|2275.79|2284.77|2276.07|2284.35|2275.65|32
1627401080000|2021-07-27 15:51:20|2284.53|2275.83|2284.69|2275.99|2284.78|2276.08|2284.46|2275.76|27
1627401090000|2021-07-27 15:51:30|2284.65|2275.95|2284.53|2275.83|2284.65|2275.95|2284.41|2275.71|11
1627401100000|2021-07-27 15:51:40|2284.55|2275.85|2283.77|2275.07|2284.61|2275.91|2283.38|2274.68|29
1627401110000|2021-07-27 15:51:50|2283.7|2275|2283.74|2275.04|2283.94|2275.24|2283.5|2274.8|36
1627401120000|2021-07-27 15:52:00|2283.69|2274.99|2283.28|2274.58|2283.69|2274.99|2283.19|2274.49|27
1627401130000|2021-07-27 15:52:10|2283.29|2274.59|2283.27|2274.57|2283.34|2274.64|2283.01|2274.31|38
1627401140000|2021-07-27 15:52:20|2283.56|2274.86|2284.94|2276.24|2285.14|2276.44|2283.52|2274.82|35
1627401150000|2021-07-27 15:52:30|2285.19|2276.49|2284.45|2275.75|2285.19|2276.49|2284.32|2275.62|34
1627401160000|2021-07-27 15:52:40|2284.38|2275.68|2284.81|2276.11|2285.1|2276.4|2284.38|2275.68|37
1627401170000|2021-07-27 15:52:50|2285.1|2276.4|2284.96|2276.26|2285.28|2276.58|2284.72|2276.02|32
1627401180000|2021-07-27 15:53:00|2285.08|2276.38|2283.3|2274.6|2285.34|2276.64|2283.17|2274.47|35
1627401190000|2021-07-27 15:53:10|2283.37|2274.67|2282.56|2273.86|2283.37|2274.67|2282.56|2273.86|28
1627401200000|2021-07-27 15:53:20|2282.63|2273.93|2283.04|2274.34|2283.14|2274.44|2282.3|2273.6|38
1627401210000|2021-07-27 15:53:30|2283.1|2274.4|2283.01|2274.31|2283.12|2274.42|2282.77|2274.07|35
1627401220000|2021-07-27 15:53:40|2283.07|2274.37|2282.94|2274.24|2283.09|2274.39|2282.85|2274.15|32
1627401230000|2021-07-27 15:53:50|2282.91|2274.21|2281.19|2272.49|2282.94|2274.24|2281.07|2272.37|38
1627401240000|2021-07-27 15:54:00|2281.14|2272.44|2280.41|2271.71|2281.16|2272.46|2280.41|2271.71|39
1627401250000|2021-07-27 15:54:10|2280.62|2271.92|2279.1|2270.4|2280.62|2271.92|2278.98|2270.28|40
1627401260000|2021-07-27 15:54:20|2279.11|2270.41|2277.37|2268.67|2279.11|2270.41|2277.1|2268.4|35
1627401270000|2021-07-27 15:54:30|2277.49|2268.79|2275.96|2267.26|2277.49|2268.79|2275.88|2267.18|37
1627401280000|2021-07-27 15:54:40|2276.07|2267.37|2275.9|2267.2|2276.35|2267.65|2275.78|2267.08|31
1627401290000|2021-07-27 15:54:50|2275.97|2267.27|2278.42|2269.72|2278.42|2269.72|2275.97|2267.27|34
1627401300000|2021-07-27 15:55:00|2278.46|2269.76|2279.23|2270.53|2279.4|2270.7|2277.86|2269.16|30
1627401310000|2021-07-27 15:55:10|2279.42|2270.72|2280.36|2271.66|2280.53|2271.83|2279.42|2270.72|33
1627401320000|2021-07-27 15:55:20|2280.3|2271.6|2280.3|2271.6|2280.51|2271.81|2279.65|2270.95|34
1627401330000|2021-07-27 15:55:30|2280.22|2271.52|2280.57|2271.87|2280.79|2272.09|2280.19|2271.49|31
1627401340000|2021-07-27 15:55:40|2280.49|2271.79|2282.2|2273.5|2282.35|2273.65|2280.42|2271.72|38
1627401350000|2021-07-27 15:55:50|2282.25|2273.55|2282.67|2273.97|2282.81|2274.11|2282.23|2273.53|37
1627401360000|2021-07-27 15:56:00|2282.66|2273.96|2283.86|2275.16|2284.05|2275.35|2282.6|2273.9|40
1627401370000|2021-07-27 15:56:10|2283.9|2275.2|2283.35|2274.65|2284.09|2275.39|2283.33|2274.63|30
1627401380000|2021-07-27 15:56:20|2283.33|2274.63|2282.9|2274.2|2283.43|2274.73|2282.68|2273.98|38
1627401390000|2021-07-27 15:56:30|2282.97|2274.27|2283.75|2275.05|2283.81|2275.11|2282.91|2274.21|33
1627401400000|2021-07-27 15:56:40|2283.7|2275|2284.47|2275.77|2284.47|2275.77|2283.69|2274.99|28
1627401410000|2021-07-27 15:56:50|2284.7|2276|2284.03|2275.33|2284.7|2276|2284.01|2275.31|31
1627401420000|2021-07-27 15:57:00|2284.2|2275.5|2284.02|2275.32|2284.35|2275.65|2283.6|2274.9|39
1627401430000|2021-07-27 15:57:10|2284.09|2275.39|2284.12|2275.42|2284.37|2275.67|2283.8|2275.1|34
1627401440000|2021-07-27 15:57:20|2284.1|2275.4|2282.65|2273.95|2284.26|2275.56|2282.65|2273.95|37
1627401450000|2021-07-27 15:57:30|2282.61|2273.91|2280.84|2272.14|2282.62|2273.92|2280.59|2271.89|38
1627401460000|2021-07-27 15:57:40|2280.89|2272.19|2281.18|2272.48|2281.25|2272.55|2280.76|2272.06|39
1627401470000|2021-07-27 15:57:50|2281.23|2272.53|2281.09|2272.39|2281.23|2272.53|2280.89|2272.19|36
1627401480000|2021-07-27 15:58:00|2281.07|2272.37|2281.08|2272.38|2281.23|2272.53|2281.04|2272.34|34
1627401490000|2021-07-27 15:58:10|2281.87|2273.17|2282.35|2273.65|2282.75|2274.05|2281.78|2273.08|36
1627401500000|2021-07-27 15:58:20|2282.62|2273.92|2283.22|2274.52|2283.22|2274.52|2282.43|2273.73|35
1627401510000|2021-07-27 15:58:30|2283.16|2274.46|2283.21|2274.51|2283.28|2274.58|2282.9|2274.2|34
1627401520000|2021-07-27 15:58:40|2283.18|2274.48|2284.09|2275.39|2284.14|2275.44|2283.18|2274.48|32
1627401530000|2021-07-27 15:58:50|2283.93|2275.23|2284.27|2275.57|2284.35|2275.65|2283.81|2275.11|32
1627401540000|2021-07-27 15:59:00|2284.26|2275.56|2284.34|2275.64|2284.36|2275.66|2283.96|2275.26|26
1627401550000|2021-07-27 15:59:10|2284.35|2275.65|2284.03|2275.33|2284.36|2275.66|2284.03|2275.33|24
1627401560000|2021-07-27 15:59:20|2284.04|2275.34|2282.91|2274.21|2284.08|2275.38|2282.91|2274.21|26
1627401570000|2021-07-27 15:59:30|2282.88|2274.18|2283.35|2274.65|2283.35|2274.65|2282.81|2274.11|20
1627401580000|2021-07-27 15:59:40|2283.13|2274.43|2282.98|2274.28|2283.54|2274.84|2282.98|2274.28|29
1627401590000|2021-07-27 15:59:50|2283.1|2274.4|2282.51|2273.81|2283.28|2274.58|2282.47|2273.77|37
1627401600000|2021-07-27 16:00:00|2282.5|2273.8|2281.45|2272.75|2282.5|2273.8|2281.02|2272.32|36
1627401610000|2021-07-27 16:00:10|2281.46|2272.76|2282.36|2273.66|2282.38|2273.68|2280.37|2271.67|39
1627401620000|2021-07-27 16:00:20|2282.32|2273.62|2282.51|2273.81|2282.51|2273.81|2281.76|2273.06|34
1627401630000|2021-07-27 16:00:30|2282.56|2273.86|2284.61|2275.91|2284.68|2275.98|2282.56|2273.86|24
1627401640000|2021-07-27 16:00:40|2284.66|2275.96|2282.83|2274.13|2284.92|2276.22|2282.56|2273.86|30
1627401650000|2021-07-27 16:00:50|2282.77|2274.07|2282.14|2273.44|2282.84|2274.14|2281.49|2272.79|38
1627401660000|2021-07-27 16:01:00|2282.16|2273.46|2284.1|2275.4|2284.1|2275.4|2282.16|2273.46|39
1627401670000|2021-07-27 16:01:10|2284.09|2275.39|2285.39|2276.69|2285.45|2276.75|2283.91|2275.21|30
1627401680000|2021-07-27 16:01:20|2285.44|2276.74|2283.47|2274.77|2286.03|2277.33|2283.47|2274.77|38
1627401690000|2021-07-27 16:01:30|2283.46|2274.76|2284.45|2275.75|2285.01|2276.31|2282.89|2274.19|37
1627401700000|2021-07-27 16:01:40|2284.27|2275.57|2281.33|2272.63|2284.56|2275.86|2281.19|2272.49|38
1627401710000|2021-07-27 16:01:50|2281.37|2272.67|2281.7|2273|2281.79|2273.09|2281.18|2272.48|36
1627401720000|2021-07-27 16:02:00|2281.47|2272.77|2279.47|2270.77|2281.47|2272.77|2278.98|2270.28|37
1627401730000|2021-07-27 16:02:10|2279.46|2270.76|2282.38|2273.68|2282.9|2274.2|2279.38|2270.68|37
1627401740000|2021-07-27 16:02:20|2282.67|2273.97|2282.3|2273.6|2282.67|2273.97|2281.92|2273.22|39
1627401750000|2021-07-27 16:02:30|2282.11|2273.41|2285.31|2276.61|2286.09|2277.39|2282.11|2273.41|38
1627401760000|2021-07-27 16:02:40|2285.62|2276.92|2286.9|2278.2|2287.39|2278.69|2285.47|2276.77|38
1627401770000|2021-07-27 16:02:50|2287.08|2278.38|2285.92|2277.22|2287.56|2278.86|2285.91|2277.21|37
1627401780000|2021-07-27 16:03:00|2285.89|2277.19|2287.26|2278.56|2287.6|2278.9|2285.89|2277.19|37
1627401790000|2021-07-27 16:03:10|2287.29|2278.59|2286.46|2277.76|2288.04|2279.34|2286.4|2277.7|35
1627401800000|2021-07-27 16:03:20|2286.18|2277.48|2286.53|2277.83|2286.67|2277.97|2285.68|2276.98|37
1627401810000|2021-07-27 16:03:30|2286.46|2277.76|2285.8|2277.1|2286.6|2277.9|2285.67|2276.97|34
1627401820000|2021-07-27 16:03:40|2285.75|2277.05|2285.37|2276.67|2285.75|2277.05|2285.36|2276.66|25
1627401830000|2021-07-27 16:03:50|2285.33|2276.63|2282.75|2274.05|2285.5|2276.8|2282.58|2273.88|22
1627401840000|2021-07-27 16:04:00|2282.63|2273.93|2282.08|2273.38|2283.41|2274.71|2279.85|2271.15|39
1627401850000|2021-07-27 16:04:10|2282.09|2273.39|2277.67|2268.97|2282.2|2273.5|2277.34|2268.64|37
1627401860000|2021-07-27 16:04:20|2277.65|2268.95|2276.82|2268.12|2278.22|2269.52|2276.66|2267.96|33
1627401870000|2021-07-27 16:04:30|2276.86|2268.16|2276.17|2267.47|2277.76|2269.06|2276.17|2267.47|36
1627401880000|2021-07-27 16:04:40|2275.92|2267.22|2274.54|2265.84|2276.53|2267.83|2274.38|2265.68|36
1627401890000|2021-07-27 16:04:50|2274.46|2265.76|2273.02|2264.32|2274.46|2265.76|2273.02|2264.32|39
1627401900000|2021-07-27 16:05:00|2272.98|2264.28|2275.1|2266.4|2275.11|2266.41|2272.61|2263.91|38
1627401910000|2021-07-27 16:05:10|2275.24|2266.54|2273.62|2264.92|2276.22|2267.52|2273.62|2264.92|38
1627401920000|2021-07-27 16:05:20|2273.31|2264.61|2273.44|2264.74|2273.44|2264.74|2272.88|2264.18|32
1627401930000|2021-07-27 16:05:30|2273.3|2264.6|2271.23|2262.53|2273.3|2264.6|2271.04|2262.34|37
1627401940000|2021-07-27 16:05:40|2271.13|2262.43|2271.86|2263.16|2272.48|2263.78|2270.58|2261.88|37
1627401950000|2021-07-27 16:05:50|2271.85|2263.15|2270.9|2262.2|2271.85|2263.15|2270.3|2261.6|37
1627401960000|2021-07-27 16:06:00|2270.81|2262.11|2270.43|2261.73|2271.3|2262.6|2270.31|2261.61|38
1627401970000|2021-07-27 16:06:10|2270.05|2261.35|2272.08|2263.38|2272.95|2264.25|2269.94|2261.24|38
1627401980000|2021-07-27 16:06:20|2271.76|2263.06|2274.66|2265.96|2275.08|2266.38|2271.26|2262.56|38
1627401990000|2021-07-27 16:06:30|2274.48|2265.78|2275.04|2266.34|2275.23|2266.53|2273.61|2264.91|34
1627402000000|2021-07-27 16:06:40|2275.44|2266.74|2276.41|2267.71|2276.59|2267.89|2275.44|2266.74|29
1627402010000|2021-07-27 16:06:50|2276.42|2267.72|2277.93|2269.23|2277.94|2269.24|2276.31|2267.61|28
1627402020000|2021-07-27 16:07:00|2277.9|2269.2|2278.94|2270.24|2278.94|2270.24|2276.62|2267.92|29
1627402030000|2021-07-27 16:07:10|2278.9|2270.2|2278.15|2269.45|2279.19|2270.49|2278.15|2269.45|32
1627402040000|2021-07-27 16:07:20|2277.74|2269.04|2280.45|2271.75|2280.57|2271.87|2277.54|2268.84|35
1627402050000|2021-07-27 16:07:30|2280.56|2271.86|2280.5|2271.8|2280.94|2272.24|2279.98|2271.28|36
1627402060000|2021-07-27 16:07:40|2280.54|2271.84|2279.94|2271.24|2280.68|2271.98|2279.91|2271.21|32
1627402070000|2021-07-27 16:07:50|2279.8|2271.1|2280.32|2271.62|2280.32|2271.62|2279.56|2270.86|33
1627402080000|2021-07-27 16:08:00|2280.39|2271.69|2276.4|2267.7|2280.54|2271.84|2276.4|2267.7|35
1627402090000|2021-07-27 16:08:10|2276.43|2267.73|2277.01|2268.31|2278.12|2269.42|2276.4|2267.7|35
1627402100000|2021-07-27 16:08:20|2276.91|2268.21|2276.96|2268.26|2277.03|2268.33|2276.85|2268.15|26
1627402110000|2021-07-27 16:08:30|2276.94|2268.24|2278.49|2269.79|2278.52|2269.82|2276.94|2268.24|25
1627402120000|2021-07-27 16:08:40|2278.39|2269.69|2278.79|2270.09|2278.87|2270.17|2276.98|2268.28|39
1627402130000|2021-07-27 16:08:50|2278.95|2270.25|2278.95|2270.25|2279.12|2270.42|2278.58|2269.88|38
1627402140000|2021-07-27 16:09:00|2278.88|2270.18|2277.85|2269.15|2278.9|2270.2|2276.98|2268.28|39
1627402150000|2021-07-27 16:09:10|2278.1|2269.4|2276.81|2268.11|2278.24|2269.54|2276.73|2268.03|35
1627402160000|2021-07-27 16:09:20|2276.07|2267.37|2276.84|2268.14|2277|2268.3|2276.05|2267.35|36
1627402170000|2021-07-27 16:09:30|2276.86|2268.16|2276.89|2268.19|2276.92|2268.22|2276.53|2267.83|27
1627402180000|2021-07-27 16:09:40|2276.88|2268.18|2275.47|2266.77|2277.19|2268.49|2275.47|2266.77|36
1627402190000|2021-07-27 16:09:50|2275.55|2266.85|2273.95|2265.25|2275.59|2266.89|2273.72|2265.02|39
1627402200000|2021-07-27 16:10:00|2273.97|2265.27|2271.03|2262.33|2273.98|2265.28|2270.9|2262.2|40
1627402210000|2021-07-27 16:10:10|2271.02|2262.32|2271.84|2263.14|2272.07|2263.37|2270.84|2262.14|32
1627402220000|2021-07-27 16:10:20|2271.72|2263.02|2271.82|2263.12|2271.84|2263.14|2271.27|2262.57|35
1627402230000|2021-07-27 16:10:30|2271.84|2263.14|2271.16|2262.46|2271.85|2263.15|2270.67|2261.97|35
1627402240000|2021-07-27 16:10:40|2271.29|2262.59|2269.2|2260.5|2271.31|2262.61|2268.1|2259.4|39
1627402250000|2021-07-27 16:10:50|2269.37|2260.67|2269.48|2260.78|2269.87|2261.17|2268.8|2260.1|38
1627402260000|2021-07-27 16:11:00|2269.12|2260.42|2270.25|2261.55|2270.25|2261.55|2269.11|2260.41|37
1627402270000|2021-07-27 16:11:10|2270.21|2261.51|2270.34|2261.64|2270.72|2262.02|2269.89|2261.19|38
1627402280000|2021-07-27 16:11:20|2270.54|2261.84|2270.37|2261.67|2270.58|2261.88|2269.38|2260.68|35
1627402290000|2021-07-27 16:11:30|2270.38|2261.68|2270.4|2261.7|2270.5|2261.8|2269.55|2260.85|31
1627402300000|2021-07-27 16:11:40|2270.44|2261.74|2269.18|2260.48|2270.44|2261.74|2269|2260.3|37
1627402310000|2021-07-27 16:11:50|2269.28|2260.58|2270.18|2261.48|2270.39|2261.69|2269.21|2260.51|34
1627402320000|2021-07-27 16:12:00|2270.19|2261.49|2269.53|2260.83|2270.27|2261.57|2269.15|2260.45|37
1627402330000|2021-07-27 16:12:10|2269.64|2260.94|2266.05|2257.35|2269.64|2260.94|2266.03|2257.33|39
1627402340000|2021-07-27 16:12:20|2266.6|2257.9|2267.49|2258.79|2268.31|2259.61|2266.36|2257.66|36
1627402350000|2021-07-27 16:12:30|2267.54|2258.84|2267.48|2258.78|2268.15|2259.45|2267.18|2258.48|37
1627402360000|2021-07-27 16:12:40|2267.31|2258.61|2264.09|2255.39|2267.43|2258.73|2263.55|2254.85|38
1627402370000|2021-07-27 16:12:50|2263.86|2255.16|2265.73|2257.03|2266.14|2257.44|2263.86|2255.16|37
1627402380000|2021-07-27 16:13:00|2265.65|2256.95|2264.37|2255.67|2266.11|2257.41|2264.2|2255.5|38
1627402390000|2021-07-27 16:13:10|2264.48|2255.78|2262.87|2254.17|2264.79|2256.09|2261.63|2252.93|36
1627402400000|2021-07-27 16:13:20|2263.14|2254.44|2262.11|2253.41|2263.36|2254.66|2261.48|2252.78|38
1627402410000|2021-07-27 16:13:30|2262.14|2253.44|2263.44|2254.74|2263.72|2255.02|2262.14|2253.44|38
1627402420000|2021-07-27 16:13:40|2263.03|2254.33|2262.07|2253.37|2263.03|2254.33|2260.15|2251.45|40
1627402430000|2021-07-27 16:13:50|2262.05|2253.35|2261.53|2252.83|2262.82|2254.12|2261.49|2252.79|40
1627402440000|2021-07-27 16:14:00|2261.47|2252.77|2260.9|2252.2|2261.55|2252.85|2260.33|2251.63|38
1627402450000|2021-07-27 16:14:10|2260.7|2252|2262.52|2253.82|2262.7|2254|2260.7|2252|40
1627402460000|2021-07-27 16:14:20|2262.32|2253.62|2263.3|2254.6|2263.43|2254.73|2261.92|2253.22|31
1627402470000|2021-07-27 16:14:30|2263.32|2254.62|2261.84|2253.14|2264.42|2255.72|2261.84|2253.14|37
1627402480000|2021-07-27 16:14:40|2261.76|2253.06|2261.17|2252.47|2262.16|2253.46|2261.11|2252.41|37
1627402490000|2021-07-27 16:14:50|2261.36|2252.66|2260.6|2251.9|2261.37|2252.67|2259.97|2251.27|38
1627402500000|2021-07-27 16:15:00|2260.62|2251.92|2262.32|2253.62|2262.32|2253.62|2260.62|2251.92|39
1627402510000|2021-07-27 16:15:10|2262.37|2253.67|2264.17|2255.47|2264.36|2255.66|2262.37|2253.67|35
1627402520000|2021-07-27 16:15:20|2264.2|2255.5|2265.52|2256.82|2265.92|2257.22|2264.2|2255.5|37
1627402530000|2021-07-27 16:15:30|2265.71|2257.01|2265.8|2257.1|2266.29|2257.59|2265.51|2256.81|37
1627402540000|2021-07-27 16:15:40|2266|2257.3|2263.59|2254.89|2266.2|2257.5|2263.56|2254.86|32
1627402550000|2021-07-27 16:15:50|2263.63|2254.93|2262.49|2253.79|2263.65|2254.95|2262.47|2253.77|30
1627402560000|2021-07-27 16:16:00|2262.13|2253.43|2261.3|2252.6|2262.16|2253.46|2259.53|2250.83|37
1627402570000|2021-07-27 16:16:10|2261.31|2252.61|2262.76|2254.06|2262.76|2254.06|2260.22|2251.52|39
1627402580000|2021-07-27 16:16:20|2262.92|2254.22|2263.76|2255.06|2264.42|2255.72|2262.68|2253.98|37
1627402590000|2021-07-27 16:16:30|2263.91|2255.21|2263.32|2254.62|2264.22|2255.52|2262.98|2254.28|35
1627402600000|2021-07-27 16:16:40|2263.47|2254.77|2264.79|2256.09|2264.83|2256.13|2263.42|2254.72|38
1627402610000|2021-07-27 16:16:50|2264.81|2256.11|2263.95|2255.25|2264.81|2256.11|2263.69|2254.99|36
1627402620000|2021-07-27 16:17:00|2263.77|2255.07|2261.28|2252.58|2263.98|2255.28|2261.28|2252.58|38
1627402630000|2021-07-27 16:17:10|2261.18|2252.48|2263.57|2254.87|2263.58|2254.88|2260.53|2251.83|37
1627402640000|2021-07-27 16:17:20|2263.23|2254.53|2260.92|2252.22|2263.36|2254.66|2260.41|2251.71|39
1627402650000|2021-07-27 16:17:30|2260.99|2252.29|2260.87|2252.17|2261.74|2253.04|2259.54|2250.84|37
1627402660000|2021-07-27 16:17:40|2260.95|2252.25|2261.52|2252.82|2261.62|2252.92|2260.88|2252.18|34
1627402670000|2021-07-27 16:17:50|2261.57|2252.87|2261.8|2253.1|2261.84|2253.14|2261.55|2252.85|28
1627402680000|2021-07-27 16:18:00|2261.83|2253.13|2262.15|2253.45|2262.43|2253.73|2261.83|2253.13|25
1627402690000|2021-07-27 16:18:10|2262.28|2253.58|2261.84|2253.14|2262.28|2253.58|2261.73|2253.03|32
1627402700000|2021-07-27 16:18:20|2261.85|2253.15|2261.42|2252.72|2262.09|2253.39|2261.42|2252.72|33
1627402710000|2021-07-27 16:18:30|2261.39|2252.69|2262.85|2254.15|2262.85|2254.15|2261.34|2252.64|25
1627402720000|2021-07-27 16:18:40|2262.96|2254.26|2262.94|2254.24|2263.31|2254.61|2262.63|2253.93|38
1627402730000|2021-07-27 16:18:50|2262.98|2254.28|2263.43|2254.73|2263.54|2254.84|2262.98|2254.28|34
1627402740000|2021-07-27 16:19:00|2263.44|2254.74|2263.05|2254.35|2263.5|2254.8|2262.71|2254.01|33
1627402750000|2021-07-27 16:19:10|2262.89|2254.19|2260.38|2251.68|2263.1|2254.4|2260.21|2251.51|32
1627402760000|2021-07-27 16:19:20|2260.35|2251.65|2256.58|2247.88|2260.35|2251.65|2256.13|2247.43|33
1627402770000|2021-07-27 16:19:30|2256.77|2248.07|2258.99|2250.29|2259.41|2250.71|2256.73|2248.03|40
1627402780000|2021-07-27 16:19:40|2259.03|2250.33|2254.53|2245.83|2259.03|2250.33|2254.53|2245.83|39
1627402790000|2021-07-27 16:19:50|2254.27|2245.57|2255.25|2246.55|2255.25|2246.55|2253.55|2244.85|38
1627402800000|2021-07-27 16:20:00|2255.49|2246.79|2256.31|2247.61|2256.37|2247.67|2255.07|2246.37|38
1627402810000|2021-07-27 16:20:10|2256.11|2247.41|2257.74|2249.04|2258.31|2249.61|2256.11|2247.41|39
1627402820000|2021-07-27 16:20:20|2257.75|2249.05|2258.03|2249.33|2258.1|2249.4|2255.82|2247.12|40
1627402830000|2021-07-27 16:20:30|2258.35|2249.65|2259.14|2250.44|2259.3|2250.6|2258.28|2249.58|37
1627402840000|2021-07-27 16:20:40|2258.96|2250.26|2259.35|2250.65|2259.44|2250.74|2258.45|2249.75|33
1627402850000|2021-07-27 16:20:50|2259.4|2250.7|2259.26|2250.56|2259.97|2251.27|2259.07|2250.37|27
1627402860000|2021-07-27 16:21:00|2259.27|2250.57|2259.04|2250.34|2259.94|2251.24|2259.04|2250.34|32
1627402870000|2021-07-27 16:21:10|2259.06|2250.36|2257.49|2248.79|2259.23|2250.53|2257.15|2248.45|38
1627402880000|2021-07-27 16:21:20|2257.48|2248.78|2254.39|2245.69|2257.48|2248.78|2253.97|2245.27|36
1627402890000|2021-07-27 16:21:30|2254.2|2245.5|2254.39|2245.69|2255.43|2246.73|2253.68|2244.98|38
1627402900000|2021-07-27 16:21:40|2254.32|2245.62|2253.06|2244.36|2254.43|2245.73|2252.93|2244.23|38
1627402910000|2021-07-27 16:21:50|2253.09|2244.39|2253.6|2244.9|2254.07|2245.37|2253.09|2244.39|37
1627402920000|2021-07-27 16:22:00|2253.75|2245.05|2251.67|2242.97|2254.32|2245.62|2251.67|2242.97|34
1627402930000|2021-07-27 16:22:10|2251.43|2242.73|2252.23|2243.53|2252.23|2243.53|2250.83|2242.13|40
1627402940000|2021-07-27 16:22:20|2252.31|2243.61|2248.41|2239.71|2252.56|2243.86|2247.96|2239.26|38
1627402950000|2021-07-27 16:22:30|2248.42|2239.72|2248.67|2239.97|2249.45|2240.75|2247.8|2239.1|39
1627402960000|2021-07-27 16:22:40|2248.83|2240.13|2249.26|2240.56|2249.81|2241.11|2248.67|2239.97|38
1627402970000|2021-07-27 16:22:50|2249.57|2240.87|2248.24|2239.54|2249.94|2241.24|2248.04|2239.34|34
1627402980000|2021-07-27 16:23:00|2248.25|2239.55|2249.65|2240.95|2249.94|2241.24|2248.25|2239.55|38
1627402990000|2021-07-27 16:23:10|2249.71|2241.01|2247.44|2238.74|2249.73|2241.03|2247.38|2238.68|38
1627403000000|2021-07-27 16:23:20|2247.58|2238.88|2247.05|2238.35|2248.25|2239.55|2246.31|2237.61|38
1627403010000|2021-07-27 16:23:30|2247.08|2238.38|2246.83|2238.13|2247.8|2239.1|2246.72|2238.02|38
1627403020000|2021-07-27 16:23:40|2246.73|2238.03|2246.9|2238.2|2248.24|2239.54|2246.66|2237.96|39
1627403030000|2021-07-27 16:23:50|2246.57|2237.87|2246.87|2238.17|2247.45|2238.75|2246.11|2237.41|38
1627403040000|2021-07-27 16:24:00|2246.93|2238.23|2248.37|2239.67|2248.59|2239.89|2246.88|2238.18|37
1627403050000|2021-07-27 16:24:10|2248.67|2239.97|2248.28|2239.58|2249.11|2240.41|2248.26|2239.56|39
1627403060000|2021-07-27 16:24:20|2247.79|2239.09|2246.56|2237.86|2247.79|2239.09|2246.22|2237.52|35
1627403070000|2021-07-27 16:24:30|2246.44|2237.74|2245.82|2237.12|2246.61|2237.91|2245.32|2236.62|38
1627403080000|2021-07-27 16:24:40|2245.92|2237.22|2246.98|2238.28|2246.98|2238.28|2245.92|2237.22|36
1627403090000|2021-07-27 16:24:50|2247.25|2238.55|2247.8|2239.1|2247.82|2239.12|2247.17|2238.47|32
1627403100000|2021-07-27 16:25:00|2247.72|2239.02|2247.25|2238.55|2249.1|2240.4|2247.25|2238.55|39
1627403110000|2021-07-27 16:25:10|2247.18|2238.48|2246.02|2237.32|2247.18|2238.48|2245.44|2236.74|36
1627403120000|2021-07-27 16:25:20|2245.99|2237.29|2247.21|2238.51|2247.34|2238.64|2245.99|2237.29|38
1627403130000|2021-07-27 16:25:30|2247.27|2238.57|2246.67|2237.97|2247.96|2239.26|2246.67|2237.97|30
1627403140000|2021-07-27 16:25:40|2246.74|2238.04|2247.53|2238.83|2247.77|2239.07|2246.7|2238|28
1627403150000|2021-07-27 16:25:50|2247.57|2238.87|2247.85|2239.15|2247.96|2239.26|2247.53|2238.83|33
1627403160000|2021-07-27 16:26:00|2247.91|2239.21|2247.82|2239.12|2248|2239.3|2247.37|2238.67|31
1627403170000|2021-07-27 16:26:10|2248.12|2239.42|2249.24|2240.54|2249.24|2240.54|2248.12|2239.42|31
1627403180000|2021-07-27 16:26:20|2249.25|2240.55|2248.16|2239.46|2249.74|2241.04|2247.91|2239.21|35
1627403190000|2021-07-27 16:26:30|2248.08|2239.38|2248.86|2240.16|2248.94|2240.24|2248.08|2239.38|31
1627403200000|2021-07-27 16:26:40|2248.88|2240.18|2249.18|2240.48|2249.23|2240.53|2248.32|2239.62|32
1627403210000|2021-07-27 16:26:50|2249.38|2240.68|2250.8|2242.1|2250.8|2242.1|2249.38|2240.68|36
1627403220000|2021-07-27 16:27:00|2250.69|2241.99|2250.37|2241.67|2250.79|2242.09|2249.35|2240.65|39
1627403230000|2021-07-27 16:27:10|2250.38|2241.68|2249.47|2240.77|2250.38|2241.68|2249.31|2240.61|36
1627403240000|2021-07-27 16:27:20|2249.53|2240.83|2249.26|2240.56|2250.31|2241.61|2249.02|2240.32|35
1627403250000|2021-07-27 16:27:30|2249.16|2240.46|2250.15|2241.45|2250.17|2241.47|2248.98|2240.28|37
1627403260000|2021-07-27 16:27:40|2250.14|2241.44|2250.06|2241.36|2250.74|2242.04|2249.84|2241.14|38
1627403270000|2021-07-27 16:27:50|2250.01|2241.31|2249.32|2240.62|2250.71|2242.01|2249.32|2240.62|34
1627403280000|2021-07-27 16:28:00|2249.31|2240.61|2250.58|2241.88|2251.13|2242.43|2249.26|2240.56|40
1627403290000|2021-07-27 16:28:10|2250.65|2241.95|2252.34|2243.64|2252.59|2243.89|2250.26|2241.56|36
1627403300000|2021-07-27 16:28:20|2252.5|2243.8|2249.95|2241.25|2252.5|2243.8|2249.77|2241.07|37
1627403310000|2021-07-27 16:28:30|2250.08|2241.38|2249.94|2241.24|2250.6|2241.9|2249.9|2241.2|39
1627403320000|2021-07-27 16:28:40|2249.32|2240.62|2250.05|2241.35|2250.58|2241.88|2249.29|2240.59|30
1627403330000|2021-07-27 16:28:50|2249.98|2241.28|2250.6|2241.9|2250.6|2241.9|2249.33|2240.63|35
1627403340000|2021-07-27 16:29:00|2250.31|2241.61|2249.75|2241.05|2250.73|2242.03|2249.42|2240.72|37
1627403350000|2021-07-27 16:29:10|2249.71|2241.01|2250.56|2241.86|2250.72|2242.02|2249.71|2241.01|39
1627403360000|2021-07-27 16:29:20|2250.59|2241.89|2250.04|2241.34|2250.68|2241.98|2249.99|2241.29|37
1627403370000|2021-07-27 16:29:30|2250.21|2241.51|2250.48|2241.78|2250.62|2241.92|2250.04|2241.34|40
1627403380000|2021-07-27 16:29:40|2250.4|2241.7|2249.51|2240.81|2250.54|2241.84|2249.51|2240.81|34
1627403390000|2021-07-27 16:29:50|2249.46|2240.76|2250.07|2241.37|2250.08|2241.38|2249.46|2240.76|39
1627403400000|2021-07-27 16:30:00|2249.83|2241.13|2250.85|2242.15|2251.07|2242.37|2248.56|2239.86|39
1627403410000|2021-07-27 16:30:10|2250.83|2242.13|2253.56|2244.86|2253.71|2245.01|2250.83|2242.13|38
1627403420000|2021-07-27 16:30:20|2253.36|2244.66|2254.37|2245.67|2254.39|2245.69|2253.36|2244.66|34
1627403430000|2021-07-27 16:30:30|2254.65|2245.95|2254.98|2246.28|2255.1|2246.4|2254.51|2245.81|32
1627403440000|2021-07-27 16:30:40|2255.21|2246.51|2254.49|2245.79|2255.37|2246.67|2254.36|2245.66|27
1627403450000|2021-07-27 16:30:50|2254.41|2245.71|2254.55|2245.85|2254.83|2246.13|2254.11|2245.41|27
1627403460000|2021-07-27 16:31:00|2254.57|2245.87|2254.64|2245.94|2254.84|2246.14|2254.04|2245.34|36
1627403470000|2021-07-27 16:31:10|2254.55|2245.85|2255.08|2246.38|2255.18|2246.48|2254.42|2245.72|31
1627403480000|2021-07-27 16:31:20|2255.18|2246.48|2256.56|2247.86|2256.72|2248.02|2255.18|2246.48|36
1627403490000|2021-07-27 16:31:30|2256.55|2247.85|2257.33|2248.63|2257.41|2248.71|2256.43|2247.73|35
1627403500000|2021-07-27 16:31:40|2257.45|2248.75|2257.33|2248.63|2257.45|2248.75|2256.34|2247.64|40
1627403510000|2021-07-27 16:31:50|2257.38|2248.68|2257.55|2248.85|2257.55|2248.85|2256.95|2248.25|36
1627403520000|2021-07-27 16:32:00|2257.68|2248.98|2257.44|2248.74|2257.87|2249.17|2256.75|2248.05|37
1627403530000|2021-07-27 16:32:10|2257.41|2248.71|2255.94|2247.24|2257.54|2248.84|2255.94|2247.24|37
1627403540000|2021-07-27 16:32:20|2255.97|2247.27|2254.74|2246.04|2255.98|2247.28|2254.74|2246.04|38
1627403550000|2021-07-27 16:32:30|2254.71|2246.01|2253.17|2244.47|2254.71|2246.01|2253.06|2244.36|39
1627403560000|2021-07-27 16:32:40|2253.15|2244.45|2254.42|2245.72|2254.42|2245.72|2253.05|2244.35|37
1627403570000|2021-07-27 16:32:50|2254.66|2245.96|2256.69|2247.99|2256.69|2247.99|2254.65|2245.95|35
1627403580000|2021-07-27 16:33:00|2256.59|2247.89|2256.44|2247.74|2257.9|2249.2|2256.35|2247.65|35
1627403590000|2021-07-27 16:33:10|2256.16|2247.46|2255.32|2246.62|2256.55|2247.85|2255.32|2246.62|38
1627403600000|2021-07-27 16:33:20|2255.27|2246.57|2255.63|2246.93|2255.63|2246.93|2254.98|2246.28|38
1627403610000|2021-07-27 16:33:30|2255.79|2247.09|2255.68|2246.98|2256.2|2247.5|2255.61|2246.91|33
1627403620000|2021-07-27 16:33:40|2255.64|2246.94|2257.4|2248.7|2257.43|2248.73|2255.58|2246.88|35
1627403630000|2021-07-27 16:33:50|2257.3|2248.6|2254.91|2246.21|2257.45|2248.75|2254.87|2246.17|34
1627403640000|2021-07-27 16:34:00|2254.92|2246.22|2254.44|2245.74|2255.21|2246.51|2254.12|2245.42|32
1627403650000|2021-07-27 16:34:10|2254.56|2245.86|2253.85|2245.15|2254.65|2245.95|2253.85|2245.15|29
1627403660000|2021-07-27 16:34:20|2253.91|2245.21|2255.58|2246.88|2255.58|2246.88|2253.27|2244.57|31
1627403670000|2021-07-27 16:34:30|2255.57|2246.87|2256.54|2247.84|2256.54|2247.84|2255.57|2246.87|33
1627403680000|2021-07-27 16:34:40|2256.46|2247.76|2256.36|2247.66|2257.6|2248.9|2256.22|2247.52|35
1627403690000|2021-07-27 16:34:50|2256.29|2247.59|2255.22|2246.52|2256.29|2247.59|2255.16|2246.46|36
1627403700000|2021-07-27 16:35:00|2255.2|2246.5|2256.35|2247.65|2256.35|2247.65|2255.14|2246.44|32
1627403710000|2021-07-27 16:35:10|2256.34|2247.64|2255.24|2246.54|2256.36|2247.66|2254.9|2246.2|33
1627403720000|2021-07-27 16:35:20|2255.22|2246.52|2255.5|2246.8|2255.58|2246.88|2255.19|2246.49|31
1627403730000|2021-07-27 16:35:30|2255.6|2246.9|2255.68|2246.98|2255.71|2247.01|2255.6|2246.9|16
1627403740000|2021-07-27 16:35:40|2255.72|2247.02|2255.89|2247.19|2255.89|2247.19|2255.72|2247.02|9
1627403750000|2021-07-27 16:35:50|2255.63|2246.93|2255.45|2246.75|2255.68|2246.98|2255.41|2246.71|33
1627403760000|2021-07-27 16:36:00|2255.64|2246.94|2255.65|2246.95|2255.9|2247.2|2255.47|2246.77|36
1627403770000|2021-07-27 16:36:10|2255.73|2247.03|2255.3|2246.6|2255.8|2247.1|2255.27|2246.57|36
1627403780000|2021-07-27 16:36:20|2255.41|2246.71|2255.66|2246.96|2255.78|2247.08|2255.26|2246.56|31
1627403790000|2021-07-27 16:36:30|2255.64|2246.94|2255.71|2247.01|2255.87|2247.17|2255.52|2246.82|31
1627403800000|2021-07-27 16:36:40|2255.72|2247.02|2256.93|2248.23|2256.93|2248.23|2255.66|2246.96|30
1627403810000|2021-07-27 16:36:50|2256.91|2248.21|2257.45|2248.75|2258.01|2249.31|2256.73|2248.03|25
1627403820000|2021-07-27 16:37:00|2257.47|2248.77|2257.75|2249.05|2258.41|2249.71|2257.46|2248.76|32
1627403830000|2021-07-27 16:37:10|2258.34|2249.64|2260.19|2251.49|2260.19|2251.49|2258.34|2249.64|18
1627403840000|2021-07-27 16:37:20|2260.08|2251.38|2259.37|2250.67|2260.16|2251.46|2258.4|2249.7|35
1627403850000|2021-07-27 16:37:30|2259.33|2250.63|2259.37|2250.67|2259.63|2250.93|2259.33|2250.63|20
1627403860000|2021-07-27 16:37:40|2259.58|2250.88|2261.04|2252.34|2261.8|2253.1|2259.37|2250.67|36
1627403870000|2021-07-27 16:37:50|2261.02|2252.32|2260.83|2252.13|2261.81|2253.11|2260.68|2251.98|39
1627403880000|2021-07-27 16:38:00|2260.87|2252.17|2262.08|2253.38|2262.38|2253.68|2260.52|2251.82|37
1627403890000|2021-07-27 16:38:10|2262.16|2253.46|2264.2|2255.5|2264.4|2255.7|2262.16|2253.46|38
1627403900000|2021-07-27 16:38:20|2264.11|2255.41|2262.9|2254.2|2264.19|2255.49|2262.67|2253.97|36
1627403910000|2021-07-27 16:38:30|2262.66|2253.96|2263.4|2254.7|2263.42|2254.72|2262.55|2253.85|40
1627403920000|2021-07-27 16:38:40|2263.39|2254.69|2263.42|2254.72|2264.11|2255.41|2263.35|2254.65|36
1627403930000|2021-07-27 16:38:50|2263.41|2254.71|2262.62|2253.92|2263.41|2254.71|2262.41|2253.71|34
1627403940000|2021-07-27 16:39:00|2262.63|2253.93|2262.52|2253.82|2262.81|2254.11|2262.52|2253.82|31
1627403950000|2021-07-27 16:39:10|2262.49|2253.79|2264.06|2255.36|2264.46|2255.76|2262.49|2253.79|39
1627403960000|2021-07-27 16:39:20|2264.11|2255.41|2264.17|2255.47|2264.28|2255.58|2263.61|2254.91|32
1627403970000|2021-07-27 16:39:30|2264.15|2255.45|2262.96|2254.26|2264.3|2255.6|2262.75|2254.05|36
1627403980000|2021-07-27 16:39:40|2262.9|2254.2|2262.85|2254.15|2263|2254.3|2262.58|2253.88|39
1627403990000|2021-07-27 16:39:50|2262.75|2254.05|2260.94|2252.24|2262.79|2254.09|2260.92|2252.22|34
1627404000000|2021-07-27 16:40:00|2260.95|2252.25|2258.05|2249.35|2260.95|2252.25|2257.75|2249.05|36
1627404010000|2021-07-27 16:40:10|2257.96|2249.26|2258.7|2250|2258.7|2250|2256.88|2248.18|27
1627404020000|2021-07-27 16:40:20|2258.95|2250.25|2259.33|2250.63|2259.46|2250.76|2258.94|2250.24|31
1627404030000|2021-07-27 16:40:30|2259.35|2250.65|2259.8|2251.1|2259.81|2251.11|2259.02|2250.32|28
1627404040000|2021-07-27 16:40:40|2259.75|2251.05|2260.56|2251.86|2260.56|2251.86|2259.59|2250.89|27
1627404050000|2021-07-27 16:40:50|2260.67|2251.97|2261.87|2253.17|2262.27|2253.57|2260.64|2251.94|32
1627404060000|2021-07-27 16:41:00|2261.91|2253.21|2262.28|2253.58|2262.35|2253.65|2261.72|2253.02|28
1627404070000|2021-07-27 16:41:10|2262.46|2253.76|2263.89|2255.19|2263.89|2255.19|2262.46|2253.76|29
1627404080000|2021-07-27 16:41:20|2264|2255.3|2263.69|2254.99|2264.13|2255.43|2263.04|2254.34|34
1627404090000|2021-07-27 16:41:30|2263.68|2254.98|2263.25|2254.55|2263.78|2255.08|2263.23|2254.53|27
1627404100000|2021-07-27 16:41:40|2263.24|2254.54|2264.24|2255.54|2264.5|2255.8|2263.19|2254.49|31
1627404110000|2021-07-27 16:41:50|2264.23|2255.53|2265.26|2256.56|2265.29|2256.59|2263.79|2255.09|23
1627404120000|2021-07-27 16:42:00|2265.22|2256.52|2265.28|2256.58|2265.4|2256.7|2265.07|2256.37|29
1627404130000|2021-07-27 16:42:10|2265.13|2256.43|2265.29|2256.59|2265.33|2256.63|2264.96|2256.26|31
1627404140000|2021-07-27 16:42:20|2265.31|2256.61|2265.84|2257.14|2265.84|2257.14|2265.27|2256.57|13
1627404150000|2021-07-27 16:42:30|2265.8|2257.1|2262.88|2254.18|2265.84|2257.14|2262.62|2253.92|32
1627404160000|2021-07-27 16:42:40|2262.84|2254.14|2261.36|2252.66|2263.16|2254.46|2260.92|2252.22|39
1627404170000|2021-07-27 16:42:50|2261.43|2252.73|2261.92|2253.22|2262.12|2253.42|2261.24|2252.54|30
1627404180000|2021-07-27 16:43:00|2261.95|2253.25|2262.56|2253.86|2262.56|2253.86|2261.61|2252.91|36
1627404190000|2021-07-27 16:43:10|2262.4|2253.7|2262.84|2254.14|2262.95|2254.25|2262.32|2253.62|30
1627404200000|2021-07-27 16:43:20|2262.63|2253.93|2260.83|2252.13|2262.9|2254.2|2260.83|2252.13|32
1627404210000|2021-07-27 16:43:30|2260.96|2252.26|2259.15|2250.45|2260.96|2252.26|2259.08|2250.38|36
1627404220000|2021-07-27 16:43:40|2259.22|2250.52|2259.09|2250.39|2259.58|2250.88|2258.96|2250.26|34
1627404230000|2021-07-27 16:43:50|2259.58|2250.88|2259.57|2250.87|2259.91|2251.21|2259.22|2250.52|37
1627404240000|2021-07-27 16:44:00|2259.51|2250.81|2261.18|2252.48|2261.21|2252.51|2259.21|2250.51|32
1627404250000|2021-07-27 16:44:10|2261.19|2252.49|2260.1|2251.4|2261.19|2252.49|2259.96|2251.26|31
1627404260000|2021-07-27 16:44:20|2260.15|2251.45|2259.18|2250.48|2260.15|2251.45|2259.16|2250.46|35
1627404270000|2021-07-27 16:44:30|2259.19|2250.49|2258.93|2250.23|2259.23|2250.53|2258.65|2249.95|34
1627404280000|2021-07-27 16:44:40|2258.89|2250.19|2259.84|2251.14|2259.84|2251.14|2258.72|2250.02|34
1627404290000|2021-07-27 16:44:50|2259.82|2251.12|2259.26|2250.56|2260.08|2251.38|2259.14|2250.44|30
1627404300000|2021-07-27 16:45:00|2259.13|2250.43|2256.04|2247.34|2259.17|2250.47|2256.03|2247.33|38
1627404310000|2021-07-27 16:45:10|2256.02|2247.32|2255.18|2246.48|2256.15|2247.45|2254.98|2246.28|39
1627404320000|2021-07-27 16:45:20|2255.17|2246.47|2251.71|2243.01|2255.17|2246.47|2250.87|2242.17|40
1627404330000|2021-07-27 16:45:30|2251.43|2242.73|2248.76|2240.06|2251.43|2242.73|2248.04|2239.34|40
1627404340000|2021-07-27 16:45:40|2248.77|2240.07|2250.34|2241.64|2250.34|2241.64|2248.77|2240.07|39
1627404350000|2021-07-27 16:45:50|2250.54|2241.84|2250.42|2241.72|2250.76|2242.06|2249.77|2241.07|36
1627404360000|2021-07-27 16:46:00|2250.14|2241.44|2249.65|2240.95|2250.25|2241.55|2249.59|2240.89|35
1627404370000|2021-07-27 16:46:10|2249.63|2240.93|2249.89|2241.19|2250.32|2241.62|2249.63|2240.93|30
1627404380000|2021-07-27 16:46:20|2249.93|2241.23|2252.43|2243.73|2252.52|2243.82|2249.93|2241.23|31
1627404390000|2021-07-27 16:46:30|2252.42|2243.72|2252.93|2244.23|2254.02|2245.32|2252.42|2243.72|30
1627404400000|2021-07-27 16:46:40|2252.94|2244.24|2253.74|2245.04|2253.75|2245.05|2252.55|2243.85|33
1627404410000|2021-07-27 16:46:50|2253.79|2245.09|2254.43|2245.73|2254.7|2246|2253.79|2245.09|29
1627404420000|2021-07-27 16:47:00|2254.49|2245.79|2255.07|2246.37|2256.52|2247.82|2254.43|2245.73|37
1627404430000|2021-07-27 16:47:10|2255.04|2246.34|2252.02|2243.32|2255.04|2246.34|2251.67|2242.97|37
1627404440000|2021-07-27 16:47:20|2252.2|2243.5|2252.49|2243.79|2252.78|2244.08|2252.13|2243.43|40
1627404450000|2021-07-27 16:47:30|2252.48|2243.78|2249.76|2241.06|2252.48|2243.78|2249.51|2240.81|38
1627404460000|2021-07-27 16:47:40|2249.64|2240.94|2249.58|2240.88|2250.07|2241.37|2249.51|2240.81|35
1627404470000|2021-07-27 16:47:50|2249.69|2240.99|2249.73|2241.03|2249.93|2241.23|2249.53|2240.83|36
1627404480000|2021-07-27 16:48:00|2249.68|2240.98|2249.86|2241.16|2250.24|2241.54|2249.53|2240.83|34
1627404490000|2021-07-27 16:48:10|2249.92|2241.22|2249.59|2240.89|2249.98|2241.28|2249.59|2240.89|21
1627404500000|2021-07-27 16:48:20|2249.16|2240.46|2248.82|2240.12|2249.16|2240.46|2248.72|2240.02|24
1627404510000|2021-07-27 16:48:30|2248.88|2240.18|2248.4|2239.7|2248.89|2240.19|2248.07|2239.37|34
1627404520000|2021-07-27 16:48:40|2248.23|2239.53|2247.69|2238.99|2248.26|2239.56|2246.85|2238.15|38
1627404530000|2021-07-27 16:48:50|2247.74|2239.04|2246.86|2238.16|2248.55|2239.85|2246.86|2238.16|34
1627404540000|2021-07-27 16:49:00|2246.95|2238.25|2246.8|2238.1|2247.13|2238.43|2246.76|2238.06|34
1627404550000|2021-07-27 16:49:10|2246.85|2238.15|2241.73|2233.03|2246.85|2238.15|2239.5|2230.8|38
1627404560000|2021-07-27 16:49:20|2241.79|2233.09|2243.36|2234.66|2243.47|2234.77|2241.77|2233.07|35
1627404570000|2021-07-27 16:49:30|2243.35|2234.65|2239.96|2231.26|2243.52|2234.82|2239.8|2231.1|39
1627404580000|2021-07-27 16:49:40|2239.89|2231.19|2239.51|2230.81|2239.89|2231.19|2237.25|2228.55|37
1627404590000|2021-07-27 16:49:50|2239.79|2231.09|2240.02|2231.32|2240.58|2231.88|2239.4|2230.7|37
1627404600000|2021-07-27 16:50:00|2239.95|2231.25|2241.07|2232.37|2241.13|2232.43|2239.66|2230.96|40
1627404610000|2021-07-27 16:50:10|2241.6|2232.9|2241.06|2232.36|2242.1|2233.4|2240.69|2231.99|36
1627404620000|2021-07-27 16:50:20|2241.05|2232.35|2241.4|2232.7|2241.53|2232.83|2239.68|2230.98|38
1627404630000|2021-07-27 16:50:30|2241.51|2232.81|2240.73|2232.03|2241.51|2232.81|2240.01|2231.31|38
1627404640000|2021-07-27 16:50:40|2240.67|2231.97|2242.88|2234.18|2243.99|2235.29|2240.52|2231.82|37
1627404650000|2021-07-27 16:50:50|2242.84|2234.14|2241.54|2232.84|2243.59|2234.89|2241.34|2232.64|40
1627404660000|2021-07-27 16:51:00|2241.67|2232.97|2242.73|2234.03|2242.73|2234.03|2241.67|2232.97|40
1627404670000|2021-07-27 16:51:10|2242.99|2234.29|2242.58|2233.88|2242.99|2234.29|2241.91|2233.21|37
1627404680000|2021-07-27 16:51:20|2242.54|2233.84|2243.68|2234.98|2243.72|2235.02|2242.51|2233.81|40
1627404690000|2021-07-27 16:51:30|2243.6|2234.9|2240.47|2231.77|2243.78|2235.08|2240.47|2231.77|39
1627404700000|2021-07-27 16:51:40|2240.23|2231.53|2240.16|2231.46|2240.46|2231.76|2239.44|2230.74|35
1627404710000|2021-07-27 16:51:50|2240.09|2231.39|2238.34|2229.64|2240.2|2231.5|2238.01|2229.31|36
1627404720000|2021-07-27 16:52:00|2238.52|2229.82|2239.07|2230.37|2239.12|2230.42|2238.52|2229.82|27
1627404730000|2021-07-27 16:52:10|2238.73|2230.03|2237.76|2229.06|2238.73|2230.03|2237.67|2228.97|35
1627404740000|2021-07-27 16:52:20|2237.57|2228.87|2239.13|2230.43|2239.15|2230.45|2237.34|2228.64|36
1627404750000|2021-07-27 16:52:30|2239.1|2230.4|2240.74|2232.04|2240.74|2232.04|2239.03|2230.33|37
1627404760000|2021-07-27 16:52:40|2240.92|2232.22|2241.24|2232.54|2241.66|2232.96|2240.92|2232.22|33
1627404770000|2021-07-27 16:52:50|2241.13|2232.43|2238.88|2230.18|2241.13|2232.43|2238.75|2230.05|35
1627404780000|2021-07-27 16:53:00|2238.95|2230.25|2239.97|2231.27|2240.57|2231.87|2238.95|2230.25|34
1627404790000|2021-07-27 16:53:10|2239.95|2231.25|2237.92|2229.22|2239.95|2231.25|2237.88|2229.18|35
1627404800000|2021-07-27 16:53:20|2237.93|2229.23|2238.34|2229.64|2238.55|2229.85|2237.65|2228.95|39
1627404810000|2021-07-27 16:53:30|2238.31|2229.61|2236.91|2228.21|2238.44|2229.74|2236.78|2228.08|35
1627404820000|2021-07-27 16:53:40|2237.01|2228.31|2231.62|2222.92|2237.01|2228.31|2230.95|2222.25|39
1627404830000|2021-07-27 16:53:50|2232.38|2223.68|2232.37|2223.67|2233.95|2225.25|2231.85|2223.15|38
1627404840000|2021-07-27 16:54:00|2232.28|2223.58|2229.83|2221.13|2232.53|2223.83|2229.8|2221.1|38
1627404850000|2021-07-27 16:54:10|2229.1|2220.4|2231.26|2222.56|2231.38|2222.68|2228.35|2219.65|40
1627404860000|2021-07-27 16:54:20|2231.08|2222.38|2230.71|2222.01|2232.18|2223.48|2230.66|2221.96|36
1627404870000|2021-07-27 16:54:30|2230.87|2222.17|2229.36|2220.66|2230.98|2222.28|2228.41|2219.71|40
1627404880000|2021-07-27 16:54:40|2229.54|2220.84|2228.3|2219.6|2230.28|2221.58|2228.26|2219.56|39
1627404890000|2021-07-27 16:54:50|2228.65|2219.95|2227.33|2218.63|2230.4|2221.7|2227.33|2218.63|39
1627404900000|2021-07-27 16:55:00|2227.43|2218.73|2230.84|2222.14|2230.84|2222.14|2227.1|2218.4|36
1627404910000|2021-07-27 16:55:10|2230.63|2221.93|2231.38|2222.68|2231.75|2223.05|2230.63|2221.93|35
1627404920000|2021-07-27 16:55:20|2231.34|2222.64|2232.2|2223.5|2232.48|2223.78|2231.05|2222.35|34
1627404930000|2021-07-27 16:55:30|2232.18|2223.48|2229.65|2220.95|2232.18|2223.48|2229.42|2220.72|37
1627404940000|2021-07-27 16:55:40|2229.43|2220.73|2231.28|2222.58|2231.28|2222.58|2229.43|2220.73|36
1627404950000|2021-07-27 16:55:50|2231.21|2222.51|2230.32|2221.62|2231.36|2222.66|2230.23|2221.53|37
1627404960000|2021-07-27 16:56:00|2230.35|2221.65|2230.49|2221.79|2231.62|2222.92|2230.3|2221.6|37
1627404970000|2021-07-27 16:56:10|2230.88|2222.18|2234.4|2225.7|2234.4|2225.7|2230.88|2222.18|38
1627404980000|2021-07-27 16:56:20|2234.97|2226.27|2233.81|2225.11|2235.34|2226.64|2233.58|2224.88|37
1627404990000|2021-07-27 16:56:30|2233.9|2225.2|2233.51|2224.81|2233.9|2225.2|2232.85|2224.15|37
1627405000000|2021-07-27 16:56:40|2233.44|2224.74|2233.85|2225.15|2233.86|2225.16|2233.44|2224.74|32
1627405010000|2021-07-27 16:56:50|2233.87|2225.17|2234.98|2226.28|2234.98|2226.28|2233.75|2225.05|30
1627405020000|2021-07-27 16:57:00|2235.13|2226.43|2233.29|2224.59|2235.29|2226.59|2232.81|2224.11|34
1627405030000|2021-07-27 16:57:10|2233.23|2224.53|2230.25|2221.55|2233.44|2224.74|2230.21|2221.51|31
1627405040000|2021-07-27 16:57:20|2230.22|2221.52|2230.8|2222.1|2230.82|2222.12|2229.84|2221.14|37
1627405050000|2021-07-27 16:57:30|2230.83|2222.13|2229.81|2221.11|2231.14|2222.44|2229.76|2221.06|36
1627405060000|2021-07-27 16:57:40|2229.66|2220.96|2229.71|2221.01|2229.96|2221.26|2229.13|2220.43|34
1627405070000|2021-07-27 16:57:50|2229.7|2221|2229.2|2220.5|2229.88|2221.18|2229.16|2220.46|26
1627405080000|2021-07-27 16:58:00|2229.1|2220.4|2230.66|2221.96|2231.01|2222.31|2229.07|2220.37|29
1627405090000|2021-07-27 16:58:10|2230.6|2221.9|2230.97|2222.27|2231.17|2222.47|2230.6|2221.9|31
1627405100000|2021-07-27 16:58:20|2231.01|2222.31|2233.69|2224.99|2233.94|2225.24|2230.93|2222.23|35
1627405110000|2021-07-27 16:58:30|2233.81|2225.11|2232.45|2223.75|2233.96|2225.26|2232.45|2223.75|32
1627405120000|2021-07-27 16:58:40|2232.5|2223.8|2232.8|2224.1|2233.61|2224.91|2232.5|2223.8|38
1627405130000|2021-07-27 16:58:50|2232.81|2224.11|2233.54|2224.84|2233.57|2224.87|2232.71|2224.01|33
1627405140000|2021-07-27 16:59:00|2233.59|2224.89|2233.18|2224.48|2233.64|2224.94|2233.18|2224.48|26
1627405150000|2021-07-27 16:59:10|2233.07|2224.37|2232.06|2223.36|2233.07|2224.37|2232.06|2223.36|24
1627405160000|2021-07-27 16:59:20|2232.12|2223.42|2232.87|2224.17|2232.95|2224.25|2232.12|2223.42|24
1627405170000|2021-07-27 16:59:30|2232.83|2224.13|2232.78|2224.08|2232.87|2224.17|2232.73|2224.03|26
1627405180000|2021-07-27 16:59:40|2232.77|2224.07|2230.63|2221.93|2232.85|2224.15|2230.63|2221.93|33
1627405190000|2021-07-27 16:59:50|2230.62|2221.92|2230.04|2221.34|2230.66|2221.96|2230.04|2221.34|31
1627405200000|2021-07-27 17:00:00|2229.66|2220.96|2231.94|2223.24|2232.09|2223.39|2228.8|2220.1|38
1627405210000|2021-07-27 17:00:10|2232.12|2223.42|2228.56|2219.86|2232.12|2223.42|2228.51|2219.81|38
1627405220000|2021-07-27 17:00:20|2228.18|2219.48|2229.98|2221.28|2229.98|2221.28|2228.12|2219.42|36
1627405230000|2021-07-27 17:00:30|2230.01|2221.31|2229.62|2220.92|2230.14|2221.44|2229.59|2220.89|38
1627405240000|2021-07-27 17:00:40|2229.47|2220.77|2230.38|2221.68|2230.44|2221.74|2229.08|2220.38|33
1627405250000|2021-07-27 17:00:50|2230.47|2221.77|2231.03|2222.33|2231.94|2223.24|2230.47|2221.77|39
1627405260000|2021-07-27 17:01:00|2231.19|2222.49|2233.43|2224.73|2233.74|2225.04|2231.19|2222.49|38
1627405270000|2021-07-27 17:01:10|2233.58|2224.88|2233.42|2224.72|2233.99|2225.29|2232.82|2224.12|37
1627405280000|2021-07-27 17:01:20|2233.39|2224.69|2235.93|2227.23|2235.93|2227.23|2233.39|2224.69|38
1627405290000|2021-07-27 17:01:30|2236|2227.3|2235.98|2227.28|2236.78|2228.08|2234.82|2226.12|39
1627405300000|2021-07-27 17:01:40|2235.73|2227.03|2237.62|2228.92|2238.34|2229.64|2235.73|2227.03|39
1627405310000|2021-07-27 17:01:50|2237.61|2228.91|2237.66|2228.96|2237.66|2228.96|2235.88|2227.18|39
1627405320000|2021-07-27 17:02:00|2237.65|2228.95|2236.91|2228.21|2237.65|2228.95|2235.41|2226.71|39
1627405330000|2021-07-27 17:02:10|2236.83|2228.13|2236.15|2227.45|2236.95|2228.25|2235.31|2226.61|34
1627405340000|2021-07-27 17:02:20|2236.14|2227.44|2236.92|2228.22|2236.98|2228.28|2235.91|2227.21|35
1627405350000|2021-07-27 17:02:30|2236.93|2228.23|2233.4|2224.7|2236.93|2228.23|2233.4|2224.7|35
1627405360000|2021-07-27 17:02:40|2233.49|2224.79|2234.14|2225.44|2234.23|2225.53|2232.3|2223.6|37
1627405370000|2021-07-27 17:02:50|2234.06|2225.36|2235.92|2227.22|2235.92|2227.22|2233.77|2225.07|39
1627405380000|2021-07-27 17:03:00|2235.91|2227.21|2235.98|2227.28|2236.46|2227.76|2235.72|2227.02|37
1627405390000|2021-07-27 17:03:10|2236.38|2227.68|2234.63|2225.93|2236.48|2227.78|2234.02|2225.32|38
1627405400000|2021-07-27 17:03:20|2234.58|2225.88|2232.57|2223.87|2234.77|2226.07|2232.54|2223.84|37
1627405410000|2021-07-27 17:03:30|2232.49|2223.79|2231.99|2223.29|2232.84|2224.14|2230.58|2221.88|39
1627405420000|2021-07-27 17:03:40|2232.08|2223.38|2232.37|2223.67|2232.44|2223.74|2231.74|2223.04|34
1627405430000|2021-07-27 17:03:50|2232.41|2223.71|2232.24|2223.54|2233.07|2224.37|2232.24|2223.54|30
1627405440000|2021-07-27 17:04:00|2232.22|2223.52|2231.45|2222.75|2232.3|2223.6|2231.1|2222.4|33
1627405450000|2021-07-27 17:04:10|2231.5|2222.8|2230.92|2222.22|2231.5|2222.8|2229.95|2221.25|33
1627405460000|2021-07-27 17:04:20|2230.99|2222.29|2230.17|2221.47|2231.1|2222.4|2230.1|2221.4|36
1627405470000|2021-07-27 17:04:30|2230.6|2221.9|2229|2220.3|2230.85|2222.15|2228.98|2220.28|33
1627405480000|2021-07-27 17:04:40|2228.97|2220.27|2226.42|2217.72|2228.97|2220.27|2226.41|2217.71|33
1627405490000|2021-07-27 17:04:50|2226.61|2217.91|2226.49|2217.79|2227.32|2218.62|2226.43|2217.73|36
1627405500000|2021-07-27 17:05:00|2226.9|2218.2|2229.58|2220.88|2229.58|2220.88|2226.32|2217.62|35
1627405510000|2021-07-27 17:05:10|2229.15|2220.45|2228.63|2219.93|2229.59|2220.89|2228.04|2219.34|39
1627405520000|2021-07-27 17:05:20|2228.62|2219.92|2229.67|2220.97|2229.67|2220.97|2228.13|2219.43|39
1627405530000|2021-07-27 17:05:30|2229.72|2221.02|2230.38|2221.68|2230.94|2222.24|2229.72|2221.02|36
1627405540000|2021-07-27 17:05:40|2230.39|2221.69|2230.67|2221.97|2230.87|2222.17|2230.35|2221.65|38
1627405550000|2021-07-27 17:05:50|2230.73|2222.03|2231.01|2222.31|2231.89|2223.19|2230.63|2221.93|38
1627405560000|2021-07-27 17:06:00|2231|2222.3|2232.34|2223.64|2232.72|2224.02|2230.82|2222.12|39
1627405570000|2021-07-27 17:06:10|2232.42|2223.72|2232.41|2223.71|2233.11|2224.41|2232.41|2223.71|26
1627405580000|2021-07-27 17:06:20|2232.32|2223.62|2231.85|2223.15|2233.03|2224.33|2231.84|2223.14|29
1627405590000|2021-07-27 17:06:30|2231.88|2223.18|2229.44|2220.74|2231.88|2223.18|2229.37|2220.67|40
1627405600000|2021-07-27 17:06:40|2229.52|2220.82|2229.78|2221.08|2229.91|2221.21|2229.52|2220.82|32
1627405610000|2021-07-27 17:06:50|2229.8|2221.1|2230.76|2222.06|2230.77|2222.07|2229.74|2221.04|33
1627405620000|2021-07-27 17:07:00|2230.82|2222.12|2231.96|2223.26|2231.96|2223.26|2230.82|2222.12|34
1627405630000|2021-07-27 17:07:10|2231.93|2223.23|2229.43|2220.73|2232.26|2223.56|2229.43|2220.73|38
1627405640000|2021-07-27 17:07:20|2229.42|2220.72|2229.03|2220.33|2229.67|2220.97|2228.58|2219.88|38
1627405650000|2021-07-27 17:07:30|2228.69|2219.99|2225.89|2217.19|2229.03|2220.33|2225.89|2217.19|37
1627405660000|2021-07-27 17:07:40|2225.68|2216.98|2225.94|2217.24|2226.17|2217.47|2225.33|2216.63|37
1627405670000|2021-07-27 17:07:50|2225.89|2217.19|2225.58|2216.88|2226.18|2217.48|2225.28|2216.58|38
1627405680000|2021-07-27 17:08:00|2225.57|2216.87|2227.21|2218.51|2227.21|2218.51|2225.31|2216.61|36
1627405690000|2021-07-27 17:08:10|2227.26|2218.56|2228.42|2219.72|2228.59|2219.89|2226.98|2218.28|37
1627405700000|2021-07-27 17:08:20|2228.23|2219.53|2228.34|2219.64|2228.43|2219.73|2227.62|2218.92|39
1627405710000|2021-07-27 17:08:30|2228.41|2219.71|2228.19|2219.49|2228.53|2219.83|2228.03|2219.33|26
1627405720000|2021-07-27 17:08:40|2228.2|2219.5|2227.73|2219.03|2228.2|2219.5|2227.51|2218.81|35
1627405730000|2021-07-27 17:08:50|2227.7|2219|2228.02|2219.32|2228.13|2219.43|2227.67|2218.97|23
1627405740000|2021-07-27 17:09:00|2228.04|2219.34|2228.2|2219.5|2228.26|2219.56|2227.93|2219.23|15
1627405750000|2021-07-27 17:09:10|2228.25|2219.55|2227.57|2218.87|2228.62|2219.92|2227.57|2218.87|27
1627405760000|2021-07-27 17:09:20|2227.62|2218.92|2227.6|2218.9|2228.27|2219.57|2227.46|2218.76|37
1627405770000|2021-07-27 17:09:30|2227.62|2218.92|2226.19|2217.49|2227.71|2219.01|2226.19|2217.49|33
1627405780000|2021-07-27 17:09:40|2226.22|2217.52|2222.89|2214.19|2226.46|2217.76|2220.98|2212.28|37
1627405790000|2021-07-27 17:09:50|2222.98|2214.28|2222.15|2213.45|2222.98|2214.28|2221.21|2212.51|38
1627405800000|2021-07-27 17:10:00|2222.31|2213.61|2224.84|2216.14|2224.91|2216.21|2222.19|2213.49|38
1627405810000|2021-07-27 17:10:10|2224.86|2216.16|2225.75|2217.05|2226.32|2217.62|2224.85|2216.15|38
1627405820000|2021-07-27 17:10:20|2225.52|2216.82|2224.07|2215.37|2225.52|2216.82|2223.46|2214.76|38
1627405830000|2021-07-27 17:10:30|2223.99|2215.29|2221.42|2212.72|2223.99|2215.29|2221|2212.3|37
1627405840000|2021-07-27 17:10:40|2221.44|2212.74|2221.95|2213.25|2221.95|2213.25|2219.35|2210.65|40
1627405850000|2021-07-27 17:10:50|2221.93|2213.23|2223.87|2215.17|2223.87|2215.17|2221.2|2212.5|39
1627405860000|2021-07-27 17:11:00|2223.91|2215.21|2223.61|2214.91|2224.31|2215.61|2222.52|2213.82|35
1627405870000|2021-07-27 17:11:10|2223.53|2214.83|2224.09|2215.39|2224.4|2215.7|2223.53|2214.83|35
1627405880000|2021-07-27 17:11:20|2224.08|2215.38|2225.2|2216.5|2225.99|2217.29|2224.08|2215.38|34
1627405890000|2021-07-27 17:11:30|2225.11|2216.41|2226.36|2217.66|2226.36|2217.66|2224.37|2215.67|37
1627405900000|2021-07-27 17:11:40|2226.31|2217.61|2227.01|2218.31|2227.19|2218.49|2226.31|2217.61|34
1627405910000|2021-07-27 17:11:50|2226.99|2218.29|2227.2|2218.5|2227.35|2218.65|2226.42|2217.72|36
1627405920000|2021-07-27 17:12:00|2227.02|2218.32|2226.23|2217.53|2227.02|2218.32|2225.08|2216.38|35
1627405930000|2021-07-27 17:12:10|2226.22|2217.52|2226.08|2217.38|2226.53|2217.83|2225.83|2217.13|33
1627405940000|2021-07-27 17:12:20|2226.09|2217.39|2226.42|2217.72|2226.46|2217.76|2226.09|2217.39|34
1627405950000|2021-07-27 17:12:30|2226.41|2217.71|2227.98|2219.28|2227.98|2219.28|2226.38|2217.68|32
1627405960000|2021-07-27 17:12:40|2228.14|2219.44|2228.63|2219.93|2228.86|2220.16|2228.06|2219.36|27
1627405970000|2021-07-27 17:12:50|2228.8|2220.1|2228.4|2219.7|2228.8|2220.1|2227.99|2219.29|29
1627405980000|2021-07-27 17:13:00|2228.49|2219.79|2230.15|2221.45|2230.48|2221.78|2227.76|2219.06|32
1627405990000|2021-07-27 17:13:10|2230.31|2221.61|2231.69|2222.99|2232.36|2223.66|2230.31|2221.61|39
1627406000000|2021-07-27 17:13:20|2231.81|2223.11|2233.08|2224.38|2233.15|2224.45|2231.48|2222.78|39
1627406010000|2021-07-27 17:13:30|2233.26|2224.56|2232.2|2223.5|2233.98|2225.28|2232.13|2223.43|36
1627406020000|2021-07-27 17:13:40|2232.42|2223.72|2232.25|2223.55|2232.82|2224.12|2232.05|2223.35|36
1627406030000|2021-07-27 17:13:50|2232.31|2223.61|2233.21|2224.51|2233.21|2224.51|2232.13|2223.43|38
1627406040000|2021-07-27 17:14:00|2233.17|2224.47|2231.63|2222.93|2233.17|2224.47|2231.63|2222.93|39
1627406050000|2021-07-27 17:14:10|2231.67|2222.97|2232.06|2223.36|2232.31|2223.61|2231.67|2222.97|35
1627406060000|2021-07-27 17:14:20|2232.09|2223.39|2232.48|2223.78|2232.48|2223.78|2231.88|2223.18|34
1627406070000|2021-07-27 17:14:30|2232.42|2223.72|2232.05|2223.35|2233.31|2224.61|2231.8|2223.1|37
1627406080000|2021-07-27 17:14:40|2232.13|2223.43|2230.51|2221.81|2232.13|2223.43|2230.51|2221.81|34
1627406090000|2021-07-27 17:14:50|2230.53|2221.83|2229.5|2220.8|2230.54|2221.84|2229.32|2220.62|39
1627406100000|2021-07-27 17:15:00|2229.41|2220.71|2230.77|2222.07|2230.77|2222.07|2227.78|2219.08|38
1627406110000|2021-07-27 17:15:10|2230.94|2222.24|2231.93|2223.23|2232.74|2224.04|2230.94|2222.24|38
1627406120000|2021-07-27 17:15:20|2231.94|2223.24|2233.93|2225.23|2234.03|2225.33|2231.57|2222.87|37
1627406130000|2021-07-27 17:15:30|2233.92|2225.22|2234.97|2226.27|2235.57|2226.87|2233.92|2225.22|40
1627406140000|2021-07-27 17:15:40|2235|2226.3|2235.28|2226.58|2235.74|2227.04|2234.57|2225.87|37
1627406150000|2021-07-27 17:15:50|2235.32|2226.62|2235.08|2226.38|2235.62|2226.92|2234.57|2225.87|34
1627406160000|2021-07-27 17:16:00|2235.12|2226.42|2235.03|2226.33|2235.3|2226.6|2234.05|2225.35|38
1627406170000|2021-07-27 17:16:10|2235.02|2226.32|2236.9|2228.2|2237.17|2228.47|2234.77|2226.07|38
1627406180000|2021-07-27 17:16:20|2236.75|2228.05|2235.27|2226.57|2236.75|2228.05|2234.13|2225.43|35
1627406190000|2021-07-27 17:16:30|2235.46|2226.76|2234.77|2226.07|2235.63|2226.93|2234.63|2225.93|36
1627406200000|2021-07-27 17:16:40|2235.11|2226.41|2234.24|2225.54|2235.63|2226.93|2234.24|2225.54|32
1627406210000|2021-07-27 17:16:50|2234.35|2225.65|2234.67|2225.97|2235.4|2226.7|2234.35|2225.65|38
1627406220000|2021-07-27 17:17:00|2234.71|2226.01|2235.3|2226.6|2235.38|2226.68|2234.25|2225.55|27
1627406230000|2021-07-27 17:17:10|2235.27|2226.57|2235.71|2227.01|2235.75|2227.05|2234.88|2226.18|33
1627406240000|2021-07-27 17:17:20|2235.7|2227|2234.45|2225.75|2235.78|2227.08|2234.45|2225.75|31
1627406250000|2021-07-27 17:17:30|2234.5|2225.8|2234.03|2225.33|2234.65|2225.95|2233.33|2224.63|35
1627406260000|2021-07-27 17:17:40|2233.76|2225.06|2234.12|2225.42|2234.63|2225.93|2233.63|2224.93|35
1627406270000|2021-07-27 17:17:50|2234.19|2225.49|2233.39|2224.69|2234.27|2225.57|2233.18|2224.48|36
1627406280000|2021-07-27 17:18:00|2233.46|2224.76|2233.83|2225.13|2233.95|2225.25|2233.34|2224.64|34
1627406290000|2021-07-27 17:18:10|2233.6|2224.9|2232.55|2223.85|2233.95|2225.25|2232.38|2223.68|30
1627406300000|2021-07-27 17:18:20|2232.54|2223.84|2234.54|2225.84|2234.58|2225.88|2232.14|2223.44|35
1627406310000|2021-07-27 17:18:30|2234.42|2225.72|2235.39|2226.69|2235.5|2226.8|2234.18|2225.48|36
1627406320000|2021-07-27 17:18:40|2235.41|2226.71|2234.4|2225.7|2235.49|2226.79|2234.29|2225.59|36
1627406330000|2021-07-27 17:18:50|2234.31|2225.61|2234.06|2225.36|2234.31|2225.61|2233.9|2225.2|37
1627406340000|2021-07-27 17:19:00|2233.96|2225.26|2234.5|2225.8|2235.47|2226.77|2233.93|2225.23|37
1627406350000|2021-07-27 17:19:10|2234.42|2225.72|2233.85|2225.15|2234.71|2226.01|2233.55|2224.85|36
1627406360000|2021-07-27 17:19:20|2233.81|2225.11|2233.88|2225.18|2233.88|2225.18|2233.58|2224.88|28
1627406370000|2021-07-27 17:19:30|2233.84|2225.14|2233.47|2224.77|2233.85|2225.15|2233.47|2224.77|19
1627406380000|2021-07-27 17:19:40|2233.48|2224.78|2233.51|2224.81|2233.85|2225.15|2233.37|2224.67|28
1627406390000|2021-07-27 17:19:50|2233.53|2224.83|2233.42|2224.72|2233.69|2224.99|2233.42|2224.72|27
1627406400000|2021-07-27 17:20:00|2233.36|2224.66|2233.29|2224.59|2233.87|2225.17|2233.29|2224.59|22
1627406410000|2021-07-27 17:20:10|2233.24|2224.54|2229.91|2221.21|2233.24|2224.54|2229.89|2221.19|34
1627406420000|2021-07-27 17:20:20|2229.74|2221.04|2228.79|2220.09|2230.58|2221.88|2228.74|2220.04|40
1627406430000|2021-07-27 17:20:30|2228.77|2220.07|2229|2220.3|2229|2220.3|2227.77|2219.07|38
1627406440000|2021-07-27 17:20:40|2228.94|2220.24|2229.85|2221.15|2229.85|2221.15|2228.65|2219.95|37
1627406450000|2021-07-27 17:20:50|2230.12|2221.42|2231.34|2222.64|2231.34|2222.64|2230.12|2221.42|33
1627406460000|2021-07-27 17:21:00|2231.28|2222.58|2231.38|2222.68|2231.42|2222.72|2231.11|2222.41|26
1627406470000|2021-07-27 17:21:10|2231.36|2222.66|2232.04|2223.34|2232.04|2223.34|2231.29|2222.59|14
1627406480000|2021-07-27 17:21:20|2232.13|2223.43|2231.93|2223.23|2232.55|2223.85|2231.93|2223.23|21
1627406490000|2021-07-27 17:21:30|2232.18|2223.48|2234.49|2225.79|2234.6|2225.9|2232.18|2223.48|27
1627406500000|2021-07-27 17:21:40|2234.43|2225.73|2236.46|2227.76|2236.46|2227.76|2234.35|2225.65|24
1627406510000|2021-07-27 17:21:50|2236.12|2227.42|2235.98|2227.28|2237.09|2228.39|2235.82|2227.12|35
1627406520000|2021-07-27 17:22:00|2235.95|2227.25|2237.53|2228.83|2237.65|2228.95|2235.95|2227.25|33
1627406530000|2021-07-27 17:22:10|2238.05|2229.35|2238.57|2229.87|2239.17|2230.47|2238.05|2229.35|36
1627406540000|2021-07-27 17:22:20|2238.33|2229.63|2239.14|2230.44|2239.28|2230.58|2238.04|2229.34|36
1627406550000|2021-07-27 17:22:30|2239.25|2230.55|2239.13|2230.43|2239.75|2231.05|2238.9|2230.2|28
1627406560000|2021-07-27 17:22:40|2239.07|2230.37|2239.68|2230.98|2239.81|2231.11|2239.03|2230.33|21
1627406570000|2021-07-27 17:22:50|2239.52|2230.82|2237.9|2229.2|2239.52|2230.82|2237.89|2229.19|33
1627406580000|2021-07-27 17:23:00|2237.93|2229.23|2237.87|2229.17|2238.63|2229.93|2237.85|2229.15|35
1627406590000|2021-07-27 17:23:10|2237.93|2229.23|2238.89|2230.19|2238.89|2230.19|2237.9|2229.2|29
1627406600000|2021-07-27 17:23:20|2238.91|2230.21|2237.55|2228.85|2238.91|2230.21|2237.43|2228.73|25
1627406610000|2021-07-27 17:23:30|2237.54|2228.84|2236.24|2227.54|2237.6|2228.9|2236.2|2227.5|26
1627406620000|2021-07-27 17:23:40|2236.2|2227.5|2234.87|2226.17|2236.2|2227.5|2234.87|2226.17|22
1627406630000|2021-07-27 17:23:50|2234.96|2226.26|2235.64|2226.94|2235.68|2226.98|2234.96|2226.26|24
1627406640000|2021-07-27 17:24:00|2235.67|2226.97|2235.45|2226.75|2235.67|2226.97|2235.42|2226.72|18
1627406650000|2021-07-27 17:24:10|2235.37|2226.67|2235.41|2226.71|2235.6|2226.9|2235.1|2226.4|25
1627406660000|2021-07-27 17:24:20|2235.4|2226.7|2232.36|2223.66|2235.43|2226.73|2232.3|2223.6|32
1627406670000|2021-07-27 17:24:30|2232.23|2223.53|2232.24|2223.54|2232.87|2224.17|2231.88|2223.18|38
1627406680000|2021-07-27 17:24:40|2232.19|2223.49|2231.61|2222.91|2232.19|2223.49|2231.28|2222.58|35
1627406690000|2021-07-27 17:24:50|2231.51|2222.81|2232.51|2223.81|2232.52|2223.82|2231.35|2222.65|36
1627406700000|2021-07-27 17:25:00|2232.45|2223.75|2233.66|2224.96|2234.81|2226.11|2232.45|2223.75|37
1627406710000|2021-07-27 17:25:10|2233.81|2225.11|2234.12|2225.42|2234.53|2225.83|2233.81|2225.11|33
1627406720000|2021-07-27 17:25:20|2234.19|2225.49|2233.46|2224.76|2234.19|2225.49|2233.42|2224.72|27
1627406730000|2021-07-27 17:25:30|2233.47|2224.77|2231.65|2222.95|2233.55|2224.85|2231.64|2222.94|34
1627406740000|2021-07-27 17:25:40|2231.66|2222.96|2231.43|2222.73|2231.69|2222.99|2231.43|2222.73|25
1627406750000|2021-07-27 17:25:50|2231.39|2222.69|2231.34|2222.64|2231.46|2222.76|2231.26|2222.56|24
1627406760000|2021-07-27 17:26:00|2231.26|2222.56|2230.92|2222.22|2231.27|2222.57|2230.9|2222.2|22
1627406770000|2021-07-27 17:26:10|2230.9|2222.2|2230.34|2221.64|2230.9|2222.2|2228.65|2219.95|37
1627406780000|2021-07-27 17:26:20|2230.36|2221.66|2229.56|2220.86|2230.85|2222.15|2229.56|2220.86|39
1627406790000|2021-07-27 17:26:30|2229.64|2220.94|2229.74|2221.04|2230.68|2221.98|2229.49|2220.79|39
1627406800000|2021-07-27 17:26:40|2229.73|2221.03|2229.77|2221.07|2230.31|2221.61|2229.51|2220.81|39
1627406810000|2021-07-27 17:26:50|2229.83|2221.13|2231.12|2222.42|2231.12|2222.42|2229.74|2221.04|28
1627406820000|2021-07-27 17:27:00|2231.11|2222.41|2232.88|2224.18|2233|2224.3|2230.99|2222.29|33
1627406830000|2021-07-27 17:27:10|2232.98|2224.28|2232.75|2224.05|2233.06|2224.36|2232.55|2223.85|21
1627406840000|2021-07-27 17:27:20|2232.86|2224.16|2233.51|2224.81|2233.51|2224.81|2232.71|2224.01|18
1627406850000|2021-07-27 17:27:30|2233.55|2224.85|2232.9|2224.2|2233.64|2224.94|2232.9|2224.2|13
1627406860000|2021-07-27 17:27:40|2232.83|2224.13|2232.27|2223.57|2232.83|2224.13|2231.94|2223.24|27
1627406870000|2021-07-27 17:27:50|2231.96|2223.26|2231.74|2223.04|2231.96|2223.26|2231.2|2222.5|38
1627406880000|2021-07-27 17:28:00|2231.64|2222.94|2232.57|2223.87|2233.05|2224.35|2231.55|2222.85|34
1627406890000|2021-07-27 17:28:10|2232.71|2224.01|2233.28|2224.58|2233.41|2224.71|2232.63|2223.93|40
1627406900000|2021-07-27 17:28:20|2233.08|2224.38|2234.53|2225.83|2234.75|2226.05|2232.9|2224.2|38
1627406910000|2021-07-27 17:28:30|2234.56|2225.86|2234.43|2225.73|2234.82|2226.12|2234.38|2225.68|35
1627406920000|2021-07-27 17:28:40|2234.42|2225.72|2234.46|2225.76|2234.63|2225.93|2234.4|2225.7|36
1627406930000|2021-07-27 17:28:50|2234.51|2225.81|2234.43|2225.73|2234.55|2225.85|2234.37|2225.67|34
1627406940000|2021-07-27 17:29:00|2234.45|2225.75|2232.91|2224.21|2234.45|2225.75|2232.79|2224.09|35
1627406950000|2021-07-27 17:29:10|2233.01|2224.31|2234.84|2226.14|2235.01|2226.31|2232.93|2224.23|35
1627406960000|2021-07-27 17:29:20|2235.17|2226.47|2234.79|2226.09|2235.17|2226.47|2234.45|2225.75|38
1627406970000|2021-07-27 17:29:30|2234.81|2226.11|2234|2225.3|2234.93|2226.23|2233.78|2225.08|33
1627406980000|2021-07-27 17:29:40|2233.95|2225.25|2232.94|2224.24|2234.38|2225.68|2232.76|2224.06|39
1627406990000|2021-07-27 17:29:50|2232.91|2224.21|2233.28|2224.58|2233.28|2224.58|2232.68|2223.98|34
1627407000000|2021-07-27 17:30:00|2233.19|2224.49|2231.83|2223.13|2233.32|2224.62|2231.79|2223.09|37
1627407010000|2021-07-27 17:30:10|2231.97|2223.27|2232.19|2223.49|2232.31|2223.61|2231.16|2222.46|38
1627407020000|2021-07-27 17:30:20|2232.17|2223.47|2234.49|2225.79|2234.71|2226.01|2232.17|2223.47|38
1627407030000|2021-07-27 17:30:30|2234.7|2226|2235.85|2227.15|2236.23|2227.53|2234.7|2226|22
1627407040000|2021-07-27 17:30:40|2235.75|2227.05|2236.65|2227.95|2236.65|2227.95|2235.56|2226.86|29
1627407050000|2021-07-27 17:30:50|2236.71|2228.01|2236.61|2227.91|2237.34|2228.64|2236.51|2227.81|34
1627407060000|2021-07-27 17:31:00|2236.62|2227.92|2237.36|2228.66|2237.36|2228.66|2236.33|2227.63|27
1627407070000|2021-07-27 17:31:10|2237.78|2229.08|2238.81|2230.11|2238.82|2230.12|2237.34|2228.64|33
1627407080000|2021-07-27 17:31:20|2238.82|2230.12|2239.57|2230.87|2241.11|2232.41|2238.41|2229.71|31
1627407090000|2021-07-27 17:31:30|2239.85|2231.15|2237.86|2229.16|2239.88|2231.18|2237.58|2228.88|39
1627407100000|2021-07-27 17:31:40|2237.8|2229.1|2237.91|2229.21|2238.19|2229.49|2237.05|2228.35|36
1627407110000|2021-07-27 17:31:50|2237.88|2229.18|2235.99|2227.29|2237.97|2229.27|2235.99|2227.29|35
1627407120000|2021-07-27 17:32:00|2236.14|2227.44|2234.54|2225.84|2236.28|2227.58|2233.91|2225.21|40
1627407130000|2021-07-27 17:32:10|2234.5|2225.8|2234.61|2225.91|2234.93|2226.23|2233.25|2224.55|40
1627407140000|2021-07-27 17:32:20|2234.57|2225.87|2236.48|2227.78|2236.48|2227.78|2234.57|2225.87|39
1627407150000|2021-07-27 17:32:30|2236.71|2228.01|2236.43|2227.73|2236.88|2228.18|2236.3|2227.6|37
1627407160000|2021-07-27 17:32:40|2236.35|2227.65|2237.1|2228.4|2237.1|2228.4|2236.27|2227.57|38
1627407170000|2021-07-27 17:32:50|2237.17|2228.47|2238.35|2229.65|2238.35|2229.65|2237.17|2228.47|31
1627407180000|2021-07-27 17:33:00|2238.37|2229.67|2237.16|2228.46|2238.37|2229.67|2237.03|2228.33|31
1627407190000|2021-07-27 17:33:10|2237.15|2228.45|2237.67|2228.97|2238.04|2229.34|2237.15|2228.45|30
1627407200000|2021-07-27 17:33:20|2237.63|2228.93|2237.75|2229.05|2237.75|2229.05|2236.59|2227.89|31
1627407210000|2021-07-27 17:33:30|2237.72|2229.02|2236.05|2227.35|2237.72|2229.02|2236.05|2227.35|35
1627407220000|2021-07-27 17:33:40|2235.82|2227.12|2236.05|2227.35|2236.23|2227.53|2235.82|2227.12|33
1627407230000|2021-07-27 17:33:50|2235.95|2227.25|2234.86|2226.16|2236.13|2227.43|2234.8|2226.1|38
1627407240000|2021-07-27 17:34:00|2234.85|2226.15|2234.59|2225.89|2234.85|2226.15|2233.93|2225.23|30
1627407250000|2021-07-27 17:34:10|2234.56|2225.86|2233.88|2225.18|2234.58|2225.88|2233.75|2225.05|27
1627407260000|2021-07-27 17:34:20|2233.72|2225.02|2233.43|2224.73|2233.88|2225.18|2232.92|2224.22|35
1627407270000|2021-07-27 17:34:30|2233.45|2224.75|2234.43|2225.73|2234.43|2225.73|2233.39|2224.69|33
1627407280000|2021-07-27 17:34:40|2234.46|2225.76|2234.32|2225.62|2234.54|2225.84|2234.17|2225.47|38
1627407290000|2021-07-27 17:34:50|2234.2|2225.5|2232.69|2223.99|2234.2|2225.5|2232.67|2223.97|34
1627407300000|2021-07-27 17:35:00|2232.7|2224|2232.27|2223.57|2232.72|2224.02|2232.01|2223.31|31
1627407310000|2021-07-27 17:35:10|2232.23|2223.53|2231.55|2222.85|2232.23|2223.53|2231.5|2222.8|37
1627407320000|2021-07-27 17:35:20|2231.58|2222.88|2231.03|2222.33|2232|2223.3|2231.03|2222.33|38
1627407330000|2021-07-27 17:35:30|2230.94|2222.24|2230.72|2222.02|2231.29|2222.59|2229.92|2221.22|36
1627407340000|2021-07-27 17:35:40|2230.75|2222.05|2232.26|2223.56|2232.26|2223.56|2230.75|2222.05|35
1627407350000|2021-07-27 17:35:50|2232.33|2223.63|2233.46|2224.76|2233.6|2224.9|2232.33|2223.63|30
1627407360000|2021-07-27 17:36:00|2233.38|2224.68|2236.2|2227.5|2236.2|2227.5|2233.31|2224.61|35
1627407370000|2021-07-27 17:36:10|2236.25|2227.55|2235.24|2226.54|2236.83|2228.13|2235.24|2226.54|32
1627407380000|2021-07-27 17:36:20|2235.31|2226.61|2234.02|2225.32|2235.31|2226.61|2234.02|2225.32|36
1627407390000|2021-07-27 17:36:30|2233.94|2225.24|2234.94|2226.24|2235.04|2226.34|2233.76|2225.06|34
1627407400000|2021-07-27 17:36:40|2234.98|2226.28|2233.56|2224.86|2234.99|2226.29|2233.29|2224.59|36
1627407410000|2021-07-27 17:36:50|2233.5|2224.8|2232.27|2223.57|2233.69|2224.99|2231.94|2223.24|38
1627407420000|2021-07-27 17:37:00|2232.32|2223.62|2231|2222.3|2232.49|2223.79|2230.78|2222.08|35
1627407430000|2021-07-27 17:37:10|2230.78|2222.08|2231.24|2222.54|2231.64|2222.94|2230.72|2222.02|36
1627407440000|2021-07-27 17:37:20|2231.21|2222.51|2231.6|2222.9|2231.6|2222.9|2230.5|2221.8|39
1627407450000|2021-07-27 17:37:30|2231.57|2222.87|2231.07|2222.37|2231.57|2222.87|2230.3|2221.6|38
1627407460000|2021-07-27 17:37:40|2231.08|2222.38|2230.62|2221.92|2231.37|2222.67|2230.62|2221.92|35
1627407470000|2021-07-27 17:37:50|2230.71|2222.01|2231.09|2222.39|2231.2|2222.5|2230.42|2221.72|32
1627407480000|2021-07-27 17:38:00|2231.06|2222.36|2231.41|2222.71|2231.41|2222.71|2230.17|2221.47|34
1627407490000|2021-07-27 17:38:10|2231.45|2222.75|2232.62|2223.92|2232.76|2224.06|2231.4|2222.7|33
1627407500000|2021-07-27 17:38:20|2232.63|2223.93|2233.47|2224.77|2233.47|2224.77|2232.39|2223.69|21
1627407510000|2021-07-27 17:38:30|2233.53|2224.83|2233.69|2224.99|2233.89|2225.19|2233.26|2224.56|26
1627407520000|2021-07-27 17:38:40|2233.58|2224.88|2234.12|2225.42|2234.28|2225.58|2233.35|2224.65|29
1627407530000|2021-07-27 17:38:50|2233.66|2224.96|2235.3|2226.6|2235.7|2227|2233.66|2224.96|34
1627407540000|2021-07-27 17:39:00|2235.39|2226.69|2236.29|2227.59|2236.71|2228.01|2235.32|2226.62|35
1627407550000|2021-07-27 17:39:10|2236.02|2227.32|2234.93|2226.23|2236.02|2227.32|2234.73|2226.03|37
1627407560000|2021-07-27 17:39:20|2235.02|2226.32|2234.96|2226.26|2235.02|2226.32|2234.55|2225.85|33
1627407570000|2021-07-27 17:39:30|2234.88|2226.18|2235.37|2226.67|2235.58|2226.88|2234.68|2225.98|37
1627407580000|2021-07-27 17:39:40|2235.44|2226.74|2235.02|2226.32|2235.6|2226.9|2235.02|2226.32|37
1627407590000|2021-07-27 17:39:50|2235.37|2226.67|2234.23|2225.53|2235.37|2226.67|2234.23|2225.53|36
1627407600000|2021-07-27 17:40:00|2234.14|2225.44|2235.19|2226.49|2235.7|2227|2234.14|2225.44|39
1627407610000|2021-07-27 17:40:10|2235.6|2226.9|2236.08|2227.38|2236.08|2227.38|2235.33|2226.63|37
1627407620000|2021-07-27 17:40:20|2236|2227.3|2236.16|2227.46|2236.3|2227.6|2235.75|2227.05|33
1627407630000|2021-07-27 17:40:30|2236.23|2227.53|2236.16|2227.46|2236.28|2227.58|2235.77|2227.07|36
1627407640000|2021-07-27 17:40:40|2236.2|2227.5|2236.8|2228.1|2237.16|2228.46|2236.15|2227.45|38
1627407650000|2021-07-27 17:40:50|2236.85|2228.15|2236.31|2227.61|2236.98|2228.28|2235.69|2226.99|34
1627407660000|2021-07-27 17:41:00|2236.33|2227.63|2236.48|2227.78|2236.53|2227.83|2236.31|2227.61|28
1627407670000|2021-07-27 17:41:10|2236.47|2227.77|2235.92|2227.22|2236.48|2227.78|2235.28|2226.58|28
1627407680000|2021-07-27 17:41:20|2235.87|2227.17|2235.54|2226.84|2236.06|2227.36|2235.54|2226.84|27
1627407690000|2021-07-27 17:41:30|2235.39|2226.69|2234.76|2226.06|2235.41|2226.71|2234.64|2225.94|18
1627407700000|2021-07-27 17:41:40|2234.72|2226.02|2234.32|2225.62|2234.76|2226.06|2234.31|2225.61|25
1627407710000|2021-07-27 17:41:50|2234.15|2225.45|2234.04|2225.34|2234.27|2225.57|2232.82|2224.12|35
1627407720000|2021-07-27 17:42:00|2233.95|2225.25|2234.22|2225.52|2234.51|2225.81|2233.85|2225.15|35
1627407730000|2021-07-27 17:42:10|2234.2|2225.5|2234.31|2225.61|2234.31|2225.61|2234.12|2225.42|35
1627407740000|2021-07-27 17:42:20|2234.32|2225.62|2234.15|2225.45|2234.35|2225.65|2234.15|2225.45|34
1627407750000|2021-07-27 17:42:30|2234.18|2225.48|2233.78|2225.08|2234.35|2225.65|2233.78|2225.08|35
1627407760000|2021-07-27 17:42:40|2233.89|2225.19|2234.05|2225.35|2234.12|2225.42|2233.89|2225.19|33
1627407770000|2021-07-27 17:42:50|2234.07|2225.37|2235.39|2226.69|2235.48|2226.78|2234.07|2225.37|34
1627407780000|2021-07-27 17:43:00|2235.6|2226.9|2236.85|2228.15|2236.85|2228.15|2235.4|2226.7|33
1627407790000|2021-07-27 17:43:10|2236.77|2228.07|2237.78|2229.08|2237.78|2229.08|2236.69|2227.99|31
1627407800000|2021-07-27 17:43:20|2237.79|2229.09|2237.62|2228.92|2238.56|2229.86|2237.55|2228.85|28
1627407810000|2021-07-27 17:43:30|2237.58|2228.88|2238.01|2229.31|2238.22|2229.52|2237.57|2228.87|31
1627407820000|2021-07-27 17:43:40|2237.96|2229.26|2237.26|2228.56|2237.96|2229.26|2237.26|2228.56|30
1627407830000|2021-07-27 17:43:50|2237.22|2228.52|2237.76|2229.06|2238.18|2229.48|2237.17|2228.47|26
1627407840000|2021-07-27 17:44:00|2237.71|2229.01|2236.42|2227.72|2237.71|2229.01|2236.42|2227.72|33
1627407850000|2021-07-27 17:44:10|2236.49|2227.79|2236.85|2228.15|2236.9|2228.2|2235.91|2227.21|26
1627407860000|2021-07-27 17:44:20|2236.89|2228.19|2236.82|2228.12|2237.76|2229.06|2236.58|2227.88|33
1627407870000|2021-07-27 17:44:30|2236.81|2228.11|2237.03|2228.33|2237.07|2228.37|2236.64|2227.94|29
1627407880000|2021-07-27 17:44:40|2237|2228.3|2237.1|2228.4|2237.17|2228.47|2237|2228.3|27
1627407890000|2021-07-27 17:44:50|2237.15|2228.45|2238.06|2229.36|2238.72|2230.02|2237.15|2228.45|26
1627407900000|2021-07-27 17:45:00|2238.07|2229.37|2238.82|2230.12|2238.82|2230.12|2237.94|2229.24|31
1627407910000|2021-07-27 17:45:10|2238.83|2230.13|2237.16|2228.46|2238.83|2230.13|2237.12|2228.42|34
1627407920000|2021-07-27 17:45:20|2237.22|2228.52|2237.8|2229.1|2238.01|2229.31|2237.22|2228.52|35
1627407930000|2021-07-27 17:45:30|2237.74|2229.04|2237.07|2228.37|2237.76|2229.06|2236.89|2228.19|29
1627407940000|2021-07-27 17:45:40|2237.08|2228.38|2237.03|2228.33|2237.13|2228.43|2236.9|2228.2|27
1627407950000|2021-07-27 17:45:50|2237.04|2228.34|2235.13|2226.43|2237.1|2228.4|2235.05|2226.35|35
1627407960000|2021-07-27 17:46:00|2235.14|2226.44|2235.55|2226.85|2235.65|2226.95|2235.09|2226.39|36
1627407970000|2021-07-27 17:46:10|2235.45|2226.75|2235.34|2226.64|2235.52|2226.82|2234.99|2226.29|37
1627407980000|2021-07-27 17:46:20|2235.35|2226.65|2236.19|2227.49|2236.34|2227.64|2235.35|2226.65|36
1627407990000|2021-07-27 17:46:30|2236.15|2227.45|2235.15|2226.45|2236.27|2227.57|2235.15|2226.45|36
1627408000000|2021-07-27 17:46:40|2235.06|2226.36|2234.48|2225.78|2235.06|2226.36|2234.48|2225.78|26
1627408010000|2021-07-27 17:46:50|2234.62|2225.92|2234.5|2225.8|2234.66|2225.96|2234.43|2225.73|24
1627408020000|2021-07-27 17:47:00|2234.51|2225.81|2235.34|2226.64|2235.5|2226.8|2234.49|2225.79|34
1627408030000|2021-07-27 17:47:10|2235.35|2226.65|2237.17|2228.47|2237.17|2228.47|2235.35|2226.65|29
1627408040000|2021-07-27 17:47:20|2237.13|2228.43|2237.82|2229.12|2237.82|2229.12|2237.08|2228.38|25
1627408050000|2021-07-27 17:47:30|2237.81|2229.11|2237.03|2228.33|2237.9|2229.2|2237|2228.3|26
1627408060000|2021-07-27 17:47:40|2237.01|2228.31|2234.82|2226.12|2237.56|2228.86|2234.78|2226.08|39
1627408070000|2021-07-27 17:47:50|2234.74|2226.04|2234.59|2225.89|2234.88|2226.18|2234.54|2225.84|35
1627408080000|2021-07-27 17:48:00|2234.58|2225.88|2234.27|2225.57|2234.67|2225.97|2233.98|2225.28|30
1627408090000|2021-07-27 17:48:10|2233.88|2225.18|2233.8|2225.1|2234.28|2225.58|2233.8|2225.1|24
1627408100000|2021-07-27 17:48:20|2233.46|2224.76|2232.73|2224.03|2233.68|2224.98|2232.42|2223.72|37
1627408110000|2021-07-27 17:48:30|2232.74|2224.04|2233.64|2224.94|2233.8|2225.1|2232.74|2224.04|36
1627408120000|2021-07-27 17:48:40|2233.6|2224.9|2233.95|2225.25|2233.95|2225.25|2233.46|2224.76|37
1627408130000|2021-07-27 17:48:50|2233.99|2225.29|2234.54|2225.84|2234.59|2225.89|2233.87|2225.17|34
1627408140000|2021-07-27 17:49:00|2234.57|2225.87|2235.32|2226.62|2236.08|2227.38|2234.57|2225.87|33
1627408150000|2021-07-27 17:49:10|2235.17|2226.47|2235.51|2226.81|2235.63|2226.93|2235.04|2226.34|33
1627408160000|2021-07-27 17:49:20|2235.52|2226.82|2236.15|2227.45|2236.28|2227.58|2235.51|2226.81|33
1627408170000|2021-07-27 17:49:30|2236.24|2227.54|2235.86|2227.16|2236.46|2227.76|2235.65|2226.95|22
1627408180000|2021-07-27 17:49:40|2235.87|2227.17|2236.6|2227.9|2236.6|2227.9|2235.6|2226.9|27
1627408190000|2021-07-27 17:49:50|2236.95|2228.25|2238.1|2229.4|2238.41|2229.71|2236.95|2228.25|27
1627408200000|2021-07-27 17:50:00|2237.65|2228.95|2237.51|2228.81|2238.11|2229.41|2237.36|2228.66|36
1627408210000|2021-07-27 17:50:10|2237.46|2228.76|2236.09|2227.39|2237.65|2228.95|2236.09|2227.39|34
1627408220000|2021-07-27 17:50:20|2236.11|2227.41|2235.18|2226.48|2236.25|2227.55|2235|2226.3|35
1627408230000|2021-07-27 17:50:30|2235.16|2226.46|2235.19|2226.49|2235.59|2226.89|2234.57|2225.87|29
1627408240000|2021-07-27 17:50:40|2235.38|2226.68|2234.89|2226.19|2235.38|2226.68|2234.72|2226.02|27
1627408250000|2021-07-27 17:50:50|2234.88|2226.18|2233.49|2224.79|2234.95|2226.25|2233.35|2224.65|36
1627408260000|2021-07-27 17:51:00|2233.34|2224.64|2234.99|2226.29|2234.99|2226.29|2233.34|2224.64|29
1627408270000|2021-07-27 17:51:10|2234.83|2226.13|2233.56|2224.86|2234.83|2226.13|2233.56|2224.86|31
1627408280000|2021-07-27 17:51:20|2233.55|2224.85|2231.07|2222.37|2233.81|2225.11|2231.03|2222.33|31
1627408290000|2021-07-27 17:51:30|2231.14|2222.44|2230.96|2222.26|2231.5|2222.8|2228.93|2220.23|37
1627408300000|2021-07-27 17:51:40|2230.69|2221.99|2231.17|2222.47|2231.18|2222.48|2230.64|2221.94|31
1627408310000|2021-07-27 17:51:50|2231.41|2222.71|2231.29|2222.59|2231.41|2222.71|2230.97|2222.27|33
1627408320000|2021-07-27 17:52:00|2231.37|2222.67|2231.4|2222.7|2231.66|2222.96|2230.97|2222.27|35
1627408330000|2021-07-27 17:52:10|2231.45|2222.75|2230.6|2221.9|2231.45|2222.75|2230.48|2221.78|36
1627408340000|2021-07-27 17:52:20|2230.58|2221.88|2229.44|2220.74|2230.69|2221.99|2229.44|2220.74|37
1627408350000|2021-07-27 17:52:30|2229.45|2220.75|2229.36|2220.66|2229.99|2221.29|2229.36|2220.66|37
1627408360000|2021-07-27 17:52:40|2229.73|2221.03|2230.67|2221.97|2230.8|2222.1|2229.41|2220.71|38
1627408370000|2021-07-27 17:52:50|2230.77|2222.07|2230.59|2221.89|2230.87|2222.17|2230.49|2221.79|40
1627408380000|2021-07-27 17:53:00|2230.64|2221.94|2230.95|2222.25|2231.03|2222.33|2229.76|2221.06|35
1627408390000|2021-07-27 17:53:10|2231.25|2222.55|2231.73|2223.03|2232.2|2223.5|2231.25|2222.55|37
1627408400000|2021-07-27 17:53:20|2231.65|2222.95|2232.08|2223.38|2232.08|2223.38|2231.24|2222.54|36
1627408410000|2021-07-27 17:53:30|2232.17|2223.47|2233.18|2224.48|2233.8|2225.1|2232.12|2223.42|36
1627408420000|2021-07-27 17:53:40|2233.33|2224.63|2233.84|2225.14|2234.37|2225.67|2233.33|2224.63|31
1627408430000|2021-07-27 17:53:50|2233.89|2225.19|2233.43|2224.73|2233.92|2225.22|2233.43|2224.73|25
1627408440000|2021-07-27 17:54:00|2233.17|2224.47|2233.98|2225.28|2234.14|2225.44|2232.88|2224.18|27
1627408450000|2021-07-27 17:54:10|2234.01|2225.31|2234.82|2226.12|2235.8|2227.1|2233.84|2225.14|34
1627408460000|2021-07-27 17:54:20|2234.91|2226.21|2235.33|2226.63|2235.49|2226.79|2234.8|2226.1|22
1627408470000|2021-07-27 17:54:30|2235.32|2226.62|2234.43|2225.73|2235.32|2226.62|2234.4|2225.7|24
1627408480000|2021-07-27 17:54:40|2234.47|2225.77|2234.86|2226.16|2234.91|2226.21|2234.35|2225.65|27
1627408490000|2021-07-27 17:54:50|2234.7|2226|2235.66|2226.96|2236.36|2227.66|2234.7|2226|38
1627408500000|2021-07-27 17:55:00|2235.67|2226.97|2235.09|2226.39|2235.99|2227.29|2234.93|2226.23|36
1627408510000|2021-07-27 17:55:10|2235.11|2226.41|2234.77|2226.07|2235.33|2226.63|2234.7|2226|38
1627408520000|2021-07-27 17:55:20|2234.71|2226.01|2234.07|2225.37|2234.89|2226.19|2233.82|2225.12|37
1627408530000|2021-07-27 17:55:30|2233.59|2224.89|2233.15|2224.45|2233.6|2224.9|2233.03|2224.33|35
1627408540000|2021-07-27 17:55:40|2233.3|2224.6|2233.31|2224.61|2233.43|2224.73|2233.21|2224.51|29
1627408550000|2021-07-27 17:55:50|2233.52|2224.82|2233.78|2225.08|2233.8|2225.1|2233.36|2224.66|17
1627408560000|2021-07-27 17:56:00|2233.69|2224.99|2232.25|2223.55|2233.69|2224.99|2232.04|2223.34|36
1627408570000|2021-07-27 17:56:10|2232.01|2223.31|2232.45|2223.75|2232.58|2223.88|2231.73|2223.03|25
1627408580000|2021-07-27 17:56:20|2232.87|2224.17|2233.5|2224.8|2233.55|2224.85|2232.87|2224.17|35
1627408590000|2021-07-27 17:56:30|2233.43|2224.73|2233.57|2224.87|2233.62|2224.92|2233.32|2224.62|32
1627408600000|2021-07-27 17:56:40|2233.58|2224.88|2235.21|2226.51|2235.23|2226.53|2233.55|2224.85|34
1627408610000|2021-07-27 17:56:50|2235.27|2226.57|2235.21|2226.51|2235.3|2226.6|2234.52|2225.82|36
1627408620000|2021-07-27 17:57:00|2235.2|2226.5|2235.95|2227.25|2236.57|2227.87|2235.15|2226.45|34
1627408630000|2021-07-27 17:57:10|2235.85|2227.15|2235.93|2227.23|2236.06|2227.36|2235.21|2226.51|35
1627408640000|2021-07-27 17:57:20|2235.77|2227.07|2235.85|2227.15|2236.21|2227.51|2235.77|2227.07|34
1627408650000|2021-07-27 17:57:30|2235.8|2227.1|2234.97|2226.27|2235.89|2227.19|2234.91|2226.21|33
1627408660000|2021-07-27 17:57:40|2235|2226.3|2235.13|2226.43|2235.3|2226.6|2234.87|2226.17|34
1627408670000|2021-07-27 17:57:50|2235.14|2226.44|2235.1|2226.4|2235.2|2226.5|2235.05|2226.35|33
1627408680000|2021-07-27 17:58:00|2235.12|2226.42|2233.92|2225.22|2235.12|2226.42|2233.53|2224.83|39
1627408690000|2021-07-27 17:58:10|2233.91|2225.21|2233.58|2224.88|2233.91|2225.21|2233.58|2224.88|35
1627408700000|2021-07-27 17:58:20|2233.43|2224.73|2232.28|2223.58|2233.57|2224.87|2232.26|2223.56|35
1627408710000|2021-07-27 17:58:30|2231.9|2223.2|2234.14|2225.44|2234.3|2225.6|2231.9|2223.2|39
1627408720000|2021-07-27 17:58:40|2234.16|2225.46|2233.96|2225.26|2234.35|2225.65|2233.85|2225.15|36
1627408730000|2021-07-27 17:58:50|2233.89|2225.19|2233.93|2225.23|2234.14|2225.44|2233.83|2225.13|34
1627408740000|2021-07-27 17:59:00|2233.94|2225.24|2233.67|2224.97|2234.22|2225.52|2233.67|2224.97|35
1627408750000|2021-07-27 17:59:10|2233.47|2224.77|2232.99|2224.29|2233.48|2224.78|2232.97|2224.27|29
1627408760000|2021-07-27 17:59:20|2233.01|2224.31|2232.95|2224.25|2233.43|2224.73|2232.64|2223.94|23
1627408770000|2021-07-27 17:59:30|2232.99|2224.29|2232.88|2224.18|2233.23|2224.53|2232.7|2224|30
1627408780000|2021-07-27 17:59:40|2232.85|2224.15|2232.83|2224.13|2233.01|2224.31|2232.02|2223.32|32
1627408790000|2021-07-27 17:59:50|2232.87|2224.17|2234.15|2225.45|2234.15|2225.45|2232.67|2223.97|32
1627408800000|2021-07-27 18:00:00|2234.28|2225.58|2235.02|2226.32|2235.34|2226.64|2234.18|2225.48|37
1627408810000|2021-07-27 18:00:10|2234.95|2226.25|2232.5|2223.8|2235.1|2226.4|2232.5|2223.8|39
1627408820000|2021-07-27 18:00:20|2232.64|2223.94|2231.96|2223.26|2232.97|2224.27|2231.84|2223.14|36
1627408830000|2021-07-27 18:00:30|2232.05|2223.35|2231.82|2223.12|2232.38|2223.68|2231.23|2222.53|37
1627408840000|2021-07-27 18:00:40|2231.84|2223.14|2231.46|2222.76|2231.84|2223.14|2230.49|2221.79|38
1627408850000|2021-07-27 18:00:50|2231.55|2222.85|2231.45|2222.75|2231.79|2223.09|2231.42|2222.72|38
1627408860000|2021-07-27 18:01:00|2231.44|2222.74|2231.43|2222.73|2231.52|2222.82|2230.49|2221.79|39
1627408870000|2021-07-27 18:01:10|2230.74|2222.04|2230.49|2221.79|2230.74|2222.04|2230.08|2221.38|34
1627408880000|2021-07-27 18:01:20|2230.6|2221.9|2230.48|2221.78|2230.65|2221.95|2230.27|2221.57|35
1627408890000|2021-07-27 18:01:30|2230.4|2221.7|2231.01|2222.31|2231.56|2222.86|2230.4|2221.7|35
1627408900000|2021-07-27 18:01:40|2230.99|2222.29|2230.46|2221.76|2230.99|2222.29|2230.26|2221.56|35
1627408910000|2021-07-27 18:01:50|2230.58|2221.88|2229.56|2220.86|2230.58|2221.88|2228.94|2220.24|34
1627408920000|2021-07-27 18:02:00|2229.51|2220.81|2229.51|2220.81|2229.64|2220.94|2229.4|2220.7|29
1627408930000|2021-07-27 18:02:10|2229.52|2220.82|2229.66|2220.96|2230.39|2221.69|2229.41|2220.71|32
1627408940000|2021-07-27 18:02:20|2229.63|2220.93|2229.15|2220.45|2229.66|2220.96|2229.14|2220.44|27
1627408950000|2021-07-27 18:02:30|2228.97|2220.27|2228.41|2219.71|2228.99|2220.29|2228.41|2219.71|35
1627408960000|2021-07-27 18:02:40|2228.43|2219.73|2227.37|2218.67|2228.58|2219.88|2227.37|2218.67|32
1627408970000|2021-07-27 18:02:50|2227.57|2218.87|2227.7|2219|2227.73|2219.03|2226.57|2217.87|37
1627408980000|2021-07-27 18:03:00|2227.62|2218.92|2229.25|2220.55|2229.31|2220.61|2227.5|2218.8|36
1627408990000|2021-07-27 18:03:10|2228.64|2219.94|2226.89|2218.19|2229.25|2220.55|2226.66|2217.96|37
1627409000000|2021-07-27 18:03:20|2226.68|2217.98|2227.06|2218.36|2227.06|2218.36|2225.01|2216.31|40
1627409010000|2021-07-27 18:03:30|2227.11|2218.41|2227.5|2218.8|2227.5|2218.8|2227.11|2218.41|37
1627409020000|2021-07-27 18:03:40|2227.54|2218.84|2225.41|2216.71|2228|2219.3|2225.41|2216.71|38
1627409030000|2021-07-27 18:03:50|2225.34|2216.64|2224.4|2215.7|2225.86|2217.16|2224.4|2215.7|36
1627409040000|2021-07-27 18:04:00|2224.44|2215.74|2222.93|2214.23|2224.44|2215.74|2222.49|2213.79|38
1627409050000|2021-07-27 18:04:10|2222.97|2214.27|2220.59|2211.89|2222.97|2214.27|2220.43|2211.73|37
1627409060000|2021-07-27 18:04:20|2220.49|2211.79|2221.72|2213.02|2221.72|2213.02|2220.07|2211.37|37
1627409070000|2021-07-27 18:04:30|2221.78|2213.08|2221.84|2213.14|2222.33|2213.63|2220.97|2212.27|39
1627409080000|2021-07-27 18:04:40|2221.86|2213.16|2219.26|2210.56|2222.24|2213.54|2217.3|2208.6|38
1627409090000|2021-07-27 18:04:50|2218.86|2210.16|2221|2212.3|2221.53|2212.83|2218.02|2209.32|40
1627409100000|2021-07-27 18:05:00|2221.34|2212.64|2222.44|2213.74|2223.7|2215|2221.23|2212.53|38
1627409110000|2021-07-27 18:05:10|2222.26|2213.56|2220.57|2211.87|2223.38|2214.68|2220.54|2211.84|40
1627409120000|2021-07-27 18:05:20|2220.52|2211.82|2218.33|2209.63|2220.52|2211.82|2218.22|2209.52|40
1627409130000|2021-07-27 18:05:30|2218.19|2209.49|2217.49|2208.79|2218.65|2209.95|2217.25|2208.55|39
1627409140000|2021-07-27 18:05:40|2217.75|2209.05|2215.92|2207.22|2218.41|2209.71|2215.92|2207.22|39
1627409150000|2021-07-27 18:05:50|2215.9|2207.2|2213.08|2204.38|2215.96|2207.26|2213.08|2204.38|39
1627409160000|2021-07-27 18:06:00|2213.36|2204.66|2211.03|2202.33|2214.35|2205.65|2210.62|2201.92|36
1627409170000|2021-07-27 18:06:10|2211.41|2202.71|2207.95|2199.25|2213.2|2204.5|2207.77|2199.07|39
1627409180000|2021-07-27 18:06:20|2208.25|2199.55|2210.6|2201.9|2210.71|2202.01|2208.24|2199.54|37
1627409190000|2021-07-27 18:06:30|2210.46|2201.76|2210.71|2202.01|2210.71|2202.01|2209.75|2201.05|35
1627409200000|2021-07-27 18:06:40|2210.88|2202.18|2212.79|2204.09|2213.18|2204.48|2210.88|2202.18|37
1627409210000|2021-07-27 18:06:50|2213.09|2204.39|2214.41|2205.71|2214.41|2205.71|2213.07|2204.37|26
1627409220000|2021-07-27 18:07:00|2214.59|2205.89|2211.77|2203.07|2216|2207.3|2211.75|2203.05|36
1627409230000|2021-07-27 18:07:10|2211.99|2203.29|2211.87|2203.17|2212.46|2203.76|2211.01|2202.31|37
1627409240000|2021-07-27 18:07:20|2212.1|2203.4|2211.7|2203|2213.22|2204.52|2211.66|2202.96|34
1627409250000|2021-07-27 18:07:30|2211.73|2203.03|2211.77|2203.07|2212.24|2203.54|2210.16|2201.46|40
1627409260000|2021-07-27 18:07:40|2211.9|2203.2|2212.99|2204.29|2213.21|2204.51|2211.85|2203.15|38
1627409270000|2021-07-27 18:07:50|2212.89|2204.19|2213.95|2205.25|2214.8|2206.1|2212.89|2204.19|38
1627409280000|2021-07-27 18:08:00|2213.82|2205.12|2211.63|2202.93|2214.82|2206.12|2211.63|2202.93|40
1627409290000|2021-07-27 18:08:10|2211.94|2203.24|2210.18|2201.48|2213.03|2204.33|2210.18|2201.48|39
1627409300000|2021-07-27 18:08:20|2210|2201.3|2211.99|2203.29|2212.85|2204.15|2209.54|2200.84|39
1627409310000|2021-07-27 18:08:30|2212.07|2203.37|2214.16|2205.46|2214.16|2205.46|2211.9|2203.2|38
1627409320000|2021-07-27 18:08:40|2214.26|2205.56|2213.95|2205.25|2214.64|2205.94|2213.67|2204.97|36
1627409330000|2021-07-27 18:08:50|2213.53|2204.83|2213.57|2204.87|2213.94|2205.24|2211.41|2202.71|39
1627409340000|2021-07-27 18:09:00|2213.33|2204.63|2214.62|2205.92|2214.75|2206.05|2211.87|2203.17|37
1627409350000|2021-07-27 18:09:10|2214.16|2205.46|2215.83|2207.13|2215.92|2207.22|2214.01|2205.31|33
1627409360000|2021-07-27 18:09:20|2215.99|2207.29|2216.68|2207.98|2216.68|2207.98|2215.99|2207.29|29
1627409370000|2021-07-27 18:09:30|2216.5|2207.8|2216.16|2207.46|2216.79|2208.09|2216.11|2207.41|31
1627409380000|2021-07-27 18:09:40|2216.21|2207.51|2216.55|2207.85|2216.76|2208.06|2215.86|2207.16|32
1627409390000|2021-07-27 18:09:50|2216.58|2207.88|2216.34|2207.64|2217.37|2208.67|2216.34|2207.64|19
1627409400000|2021-07-27 18:10:00|2216.43|2207.73|2218.59|2209.89|2218.59|2209.89|2216.4|2207.7|37
1627409410000|2021-07-27 18:10:10|2219.43|2210.73|2220.2|2211.5|2220.26|2211.56|2219.1|2210.4|38
1627409420000|2021-07-27 18:10:20|2220.23|2211.53|2219.95|2211.25|2220.38|2211.68|2219.23|2210.53|35
1627409430000|2021-07-27 18:10:30|2220.08|2211.38|2222.57|2213.87|2222.69|2213.99|2219.95|2211.25|39
1627409440000|2021-07-27 18:10:40|2222.63|2213.93|2221.3|2212.6|2222.86|2214.16|2221.21|2212.51|39
1627409450000|2021-07-27 18:10:50|2221.37|2212.67|2224.13|2215.43|2224.25|2215.55|2221.37|2212.67|34
1627409460000|2021-07-27 18:11:00|2223.65|2214.95|2220.85|2212.15|2224.13|2215.43|2220.85|2212.15|38
1627409470000|2021-07-27 18:11:10|2220.83|2212.13|2222.38|2213.68|2222.95|2214.25|2220.83|2212.13|37
1627409480000|2021-07-27 18:11:20|2222.18|2213.48|2223.08|2214.38|2223.08|2214.38|2221.54|2212.84|37
1627409490000|2021-07-27 18:11:30|2223|2214.3|2223.73|2215.03|2223.73|2215.03|2222.96|2214.26|33
1627409500000|2021-07-27 18:11:40|2223.76|2215.06|2221.72|2213.02|2224.35|2215.65|2221.46|2212.76|37
1627409510000|2021-07-27 18:11:50|2221.48|2212.78|2221.69|2212.99|2221.77|2213.07|2221.29|2212.59|32
1627409520000|2021-07-27 18:12:00|2221.54|2212.84|2223.07|2214.37|2223.12|2214.42|2221.11|2212.41|38
1627409530000|2021-07-27 18:12:10|2222.72|2214.02|2222.14|2213.44|2223.08|2214.38|2222.05|2213.35|33
1627409540000|2021-07-27 18:12:20|2222.04|2213.34|2221.89|2213.19|2222.26|2213.56|2221.89|2213.19|34
1627409550000|2021-07-27 18:12:30|2221.8|2213.1|2221.57|2212.87|2221.8|2213.1|2221.33|2212.63|38
1627409560000|2021-07-27 18:12:40|2221.64|2212.94|2219.39|2210.69|2221.64|2212.94|2219.26|2210.56|39
1627409570000|2021-07-27 18:12:50|2219.32|2210.62|2218.12|2209.42|2219.47|2210.77|2217.69|2208.99|35
1627409580000|2021-07-27 18:13:00|2218.18|2209.48|2218.27|2209.57|2218.65|2209.95|2217.93|2209.23|35
1627409590000|2021-07-27 18:13:10|2218.11|2209.41|2218.03|2209.33|2218.71|2210.01|2217.98|2209.28|35
1627409600000|2021-07-27 18:13:20|2218.05|2209.35|2219.91|2211.21|2220.47|2211.77|2218.05|2209.35|32
1627409610000|2021-07-27 18:13:30|2220.38|2211.68|2221.82|2213.12|2222.01|2213.31|2220.15|2211.45|32
1627409620000|2021-07-27 18:13:40|2222.15|2213.45|2222.45|2213.75|2222.71|2214.01|2222.15|2213.45|30
1627409630000|2021-07-27 18:13:50|2222.49|2213.79|2223.96|2215.26|2224.24|2215.54|2222.49|2213.79|30
1627409640000|2021-07-27 18:14:00|2224.02|2215.32|2224.51|2215.81|2224.52|2215.82|2222.47|2213.77|40
1627409650000|2021-07-27 18:14:10|2224.52|2215.82|2224.9|2216.2|2225.1|2216.4|2223.01|2214.31|36
1627409660000|2021-07-27 18:14:20|2224.73|2216.03|2222.11|2213.41|2224.97|2216.27|2222.11|2213.41|40
1627409670000|2021-07-27 18:14:30|2221.92|2213.22|2222.2|2213.5|2222.55|2213.85|2221.92|2213.22|35
1627409680000|2021-07-27 18:14:40|2222.19|2213.49|2222.26|2213.56|2222.51|2213.81|2222.19|2213.49|32
1627409690000|2021-07-27 18:14:50|2222.17|2213.47|2219.2|2210.5|2222.17|2213.47|2219.12|2210.42|36
1627409700000|2021-07-27 18:15:00|2219.13|2210.43|2223.79|2215.09|2223.85|2215.15|2219.13|2210.43|40
1627409710000|2021-07-27 18:15:10|2223.76|2215.06|2224.07|2215.37|2224.76|2216.06|2222.91|2214.21|39
1627409720000|2021-07-27 18:15:20|2224.09|2215.39|2224.83|2216.13|2225.35|2216.65|2223.94|2215.24|39
1627409730000|2021-07-27 18:15:30|2225.13|2216.43|2228.14|2219.44|2228.42|2219.72|2225.13|2216.43|38
1627409740000|2021-07-27 18:15:40|2227.86|2219.16|2227.51|2218.81|2227.86|2219.16|2226.6|2217.9|38
1627409750000|2021-07-27 18:15:50|2227.66|2218.96|2230.96|2222.26|2230.96|2222.26|2227.6|2218.9|37
1627409760000|2021-07-27 18:16:00|2230.89|2222.19|2229.42|2220.72|2231.54|2222.84|2228.87|2220.17|39
1627409770000|2021-07-27 18:16:10|2229.4|2220.7|2230.59|2221.89|2231.36|2222.66|2228.07|2219.37|37
1627409780000|2021-07-27 18:16:20|2230.31|2221.61|2228.11|2219.41|2230.37|2221.67|2227.98|2219.28|40
1627409790000|2021-07-27 18:16:30|2228.41|2219.71|2228.2|2219.5|2229.09|2220.39|2228.12|2219.42|34
1627409800000|2021-07-27 18:16:40|2228.01|2219.31|2228.44|2219.74|2228.9|2220.2|2227.73|2219.03|33
1627409810000|2021-07-27 18:16:50|2228.38|2219.68|2227.41|2218.71|2228.5|2219.8|2227.41|2218.71|33
1627409820000|2021-07-27 18:17:00|2227.47|2218.77|2228.44|2219.74|2228.52|2219.82|2227.18|2218.48|38
1627409830000|2021-07-27 18:17:10|2228.41|2219.71|2228.64|2219.94|2229.27|2220.57|2228.22|2219.52|36
1627409840000|2021-07-27 18:17:20|2228.66|2219.96|2228.35|2219.65|2228.66|2219.96|2228.07|2219.37|37
1627409850000|2021-07-27 18:17:30|2228.31|2219.61|2228.72|2220.02|2228.86|2220.16|2228.27|2219.57|35
1627409860000|2021-07-27 18:17:40|2227.99|2219.29|2227.07|2218.37|2228.24|2219.54|2226.57|2217.87|37
1627409870000|2021-07-27 18:17:50|2227.05|2218.35|2225.36|2216.66|2227.8|2219.1|2225.36|2216.66|33
1627409880000|2021-07-27 18:18:00|2225.34|2216.64|2225.1|2216.4|2226.23|2217.53|2224.23|2215.53|38
1627409890000|2021-07-27 18:18:10|2225.07|2216.37|2223.39|2214.69|2225.3|2216.6|2223.26|2214.56|36
1627409900000|2021-07-27 18:18:20|2223.75|2215.05|2223.91|2215.21|2224.25|2215.55|2223.66|2214.96|37
1627409910000|2021-07-27 18:18:30|2224|2215.3|2225.96|2217.26|2225.96|2217.26|2224|2215.3|30
1627409920000|2021-07-27 18:18:40|2226.02|2217.32|2225.96|2217.26|2226.35|2217.65|2225.92|2217.22|33
1627409930000|2021-07-27 18:18:50|2225.97|2217.27|2223.84|2215.14|2226|2217.3|2223.84|2215.14|39
1627409940000|2021-07-27 18:19:00|2223.83|2215.13|2223.05|2214.35|2224.03|2215.33|2222.35|2213.65|40
1627409950000|2021-07-27 18:19:10|2223.12|2214.42|2223.04|2214.34|2223.28|2214.58|2223|2214.3|37
1627409960000|2021-07-27 18:19:20|2222.99|2214.29|2222.95|2214.25|2223.36|2214.66|2222.95|2214.25|38
1627409970000|2021-07-27 18:19:30|2222.78|2214.08|2222.76|2214.06|2222.78|2214.08|2221.55|2212.85|37
1627409980000|2021-07-27 18:19:40|2222.77|2214.07|2221.2|2212.5|2222.81|2214.11|2220.93|2212.23|32
1627409990000|2021-07-27 18:19:50|2221.09|2212.39|2220.96|2212.26|2221.12|2212.42|2220.89|2212.19|31
1627410000000|2021-07-27 18:20:00|2220.94|2212.24|2224.04|2215.34|2224.07|2215.37|2220.84|2212.14|32
1627410010000|2021-07-27 18:20:10|2224.2|2215.5|2222.64|2213.94|2224.41|2215.71|2222.43|2213.73|36
1627410020000|2021-07-27 18:20:20|2222.99|2214.29|2224.12|2215.42|2224.27|2215.57|2222.99|2214.29|37
1627410030000|2021-07-27 18:20:30|2224.17|2215.47|2224.8|2216.1|2224.8|2216.1|2223.22|2214.52|39
1627410040000|2021-07-27 18:20:40|2224.78|2216.08|2223.26|2214.56|2224.78|2216.08|2223.26|2214.56|33
1627410050000|2021-07-27 18:20:50|2223.14|2214.44|2222.39|2213.69|2223.31|2214.61|2222.25|2213.55|33
1627410060000|2021-07-27 18:21:00|2222.38|2213.68|2221.81|2213.11|2222.72|2214.02|2221.81|2213.11|31
1627410070000|2021-07-27 18:21:10|2221.89|2213.19|2221.62|2212.92|2221.89|2213.19|2221.07|2212.37|30
1627410080000|2021-07-27 18:21:20|2221.71|2213.01|2219.82|2211.12|2221.77|2213.07|2219.82|2211.12|34
1627410090000|2021-07-27 18:21:30|2219.78|2211.08|2218.81|2210.11|2220.14|2211.44|2218.4|2209.7|37
1627410100000|2021-07-27 18:21:40|2218.83|2210.13|2219.88|2211.18|2220.02|2211.32|2218.62|2209.92|39
1627410110000|2021-07-27 18:21:50|2219.81|2211.11|2220.49|2211.79|2220.75|2212.05|2219.8|2211.1|36
1627410120000|2021-07-27 18:22:00|2220.37|2211.67|2220.76|2212.06|2222.46|2213.76|2220.37|2211.67|39
1627410130000|2021-07-27 18:22:10|2220.65|2211.95|2220.03|2211.33|2221.13|2212.43|2219.27|2210.57|34
1627410140000|2021-07-27 18:22:20|2219.55|2210.85|2219.34|2210.64|2220.29|2211.59|2219.34|2210.64|38
1627410150000|2021-07-27 18:22:30|2219.32|2210.62|2220.53|2211.83|2220.53|2211.83|2219.27|2210.57|34
1627410160000|2021-07-27 18:22:40|2220.73|2212.03|2220.94|2212.24|2220.94|2212.24|2220.69|2211.99|22
1627410170000|2021-07-27 18:22:50|2220.96|2212.26|2221.27|2212.57|2221.45|2212.75|2220.96|2212.26|32
1627410180000|2021-07-27 18:23:00|2221.29|2212.59|2221.01|2212.31|2222.14|2213.44|2220.96|2212.26|37
1627410190000|2021-07-27 18:23:10|2221.02|2212.32|2223.11|2214.41|2223.36|2214.66|2221.02|2212.32|33
1627410200000|2021-07-27 18:23:20|2223.06|2214.36|2224.51|2215.81|2224.51|2215.81|2222.8|2214.1|15
1627410210000|2021-07-27 18:23:30|2224.55|2215.85|2224.43|2215.73|2224.61|2215.91|2224.1|2215.4|26
1627410220000|2021-07-27 18:23:40|2224.39|2215.69|2223.97|2215.27|2224.39|2215.69|2223.52|2214.82|32
1627410230000|2021-07-27 18:23:50|2223.77|2215.07|2223.81|2215.11|2223.97|2215.27|2222.67|2213.97|38
1627410240000|2021-07-27 18:24:00|2223.84|2215.14|2226.36|2217.66|2226.53|2217.83|2223.84|2215.14|35
1627410250000|2021-07-27 18:24:10|2226.24|2217.54|2226.11|2217.41|2226.28|2217.58|2225.63|2216.93|37
1627410260000|2021-07-27 18:24:20|2226.05|2217.35|2226.44|2217.74|2226.44|2217.74|2225.82|2217.12|33
1627410270000|2021-07-27 18:24:30|2226.41|2217.71|2226.57|2217.87|2226.76|2218.06|2226.31|2217.61|33
1627410280000|2021-07-27 18:24:40|2226.61|2217.91|2225.63|2216.93|2226.78|2218.08|2225.63|2216.93|32
1627410290000|2021-07-27 18:24:50|2225.65|2216.95|2225.77|2217.07|2225.89|2217.19|2225.65|2216.95|31
1627410300000|2021-07-27 18:25:00|2225.82|2217.12|2224.64|2215.94|2225.89|2217.19|2224.64|2215.94|36
1627410310000|2021-07-27 18:25:10|2224.53|2215.83|2224.85|2216.15|2225.21|2216.51|2224.53|2215.83|36
1627410320000|2021-07-27 18:25:20|2224.81|2216.11|2224.09|2215.39|2224.81|2216.11|2223.51|2214.81|32
1627410330000|2021-07-27 18:25:30|2224.18|2215.48|2224.06|2215.36|2224.18|2215.48|2223.39|2214.69|32
1627410340000|2021-07-27 18:25:40|2224|2215.3|2225.58|2216.88|2225.58|2216.88|2224|2215.3|35
1627410350000|2021-07-27 18:25:50|2225.72|2217.02|2227.04|2218.34|2227.24|2218.54|2225.72|2217.02|38
1627410360000|2021-07-27 18:26:00|2227.05|2218.35|2227.76|2219.06|2227.76|2219.06|2226.6|2217.9|41
1627410370000|2021-07-27 18:26:10|2227.57|2218.87|2228.01|2219.31|2228.27|2219.57|2227.57|2218.87|36
1627410380000|2021-07-27 18:26:20|2228.1|2219.4|2229.18|2220.48|2229.21|2220.51|2227.85|2219.15|39
1627410390000|2021-07-27 18:26:30|2229.23|2220.53|2228.28|2219.58|2229.26|2220.56|2227.87|2219.17|38
1627410400000|2021-07-27 18:26:40|2227.84|2219.14|2229.18|2220.48|2229.18|2220.48|2226.54|2217.84|36
1627410410000|2021-07-27 18:26:50|2229.22|2220.52|2229.13|2220.43|2229.57|2220.87|2228.7|2220|35
1627410420000|2021-07-27 18:27:00|2228.93|2220.23|2230.55|2221.85|2230.64|2221.94|2228.84|2220.14|36
1627410430000|2021-07-27 18:27:10|2230.27|2221.57|2229.91|2221.21|2230.61|2221.91|2229.86|2221.16|37
1627410440000|2021-07-27 18:27:20|2229.9|2221.2|2228.25|2219.55|2230.05|2221.35|2228.1|2219.4|36
1627410450000|2021-07-27 18:27:30|2228.35|2219.65|2228.28|2219.58|2228.44|2219.74|2227.98|2219.28|33
1627410460000|2021-07-27 18:27:40|2227.91|2219.21|2228.2|2219.5|2228.25|2219.55|2227.43|2218.73|29
1627410470000|2021-07-27 18:27:50|2228.25|2219.55|2228.84|2220.14|2228.84|2220.14|2228.03|2219.33|32
1627410480000|2021-07-27 18:28:00|2228.9|2220.2|2229.83|2221.13|2229.83|2221.13|2228.9|2220.2|34
1627410490000|2021-07-27 18:28:10|2229.86|2221.16|2228.55|2219.85|2230.04|2221.34|2228.55|2219.85|35
1627410500000|2021-07-27 18:28:20|2228.6|2219.9|2228.47|2219.77|2228.63|2219.93|2228.39|2219.69|34
1627410510000|2021-07-27 18:28:30|2228.42|2219.72|2228.72|2220.02|2229.29|2220.59|2228.41|2219.71|30
1627410520000|2021-07-27 18:28:40|2228.52|2219.82|2229.75|2221.05|2229.88|2221.18|2228.33|2219.63|37
1627410530000|2021-07-27 18:28:50|2229.83|2221.13|2229.6|2220.9|2230.31|2221.61|2229.6|2220.9|38
1627410540000|2021-07-27 18:29:00|2229.66|2220.96|2230.19|2221.49|2230.94|2222.24|2229.66|2220.96|39
1627410550000|2021-07-27 18:29:10|2230.17|2221.47|2229.98|2221.28|2231.57|2222.87|2229.86|2221.16|37
1627410560000|2021-07-27 18:29:20|2229.99|2221.29|2231.18|2222.48|2231.24|2222.54|2229.99|2221.29|33
1627410570000|2021-07-27 18:29:30|2231.33|2222.63|2231.08|2222.38|2231.8|2223.1|2230.82|2222.12|35
1627410580000|2021-07-27 18:29:40|2231.02|2222.32|2230.13|2221.43|2231.02|2222.32|2230.05|2221.35|39
1627410590000|2021-07-27 18:29:50|2230.07|2221.37|2228.9|2220.2|2230.18|2221.48|2228.89|2220.19|34
1627410600000|2021-07-27 18:30:00|2228.91|2220.21|2230.53|2221.83|2230.53|2221.83|2228.91|2220.21|35
1627410610000|2021-07-27 18:30:10|2230.58|2221.88|2231.34|2222.64|2231.59|2222.89|2230.58|2221.88|29
1627410620000|2021-07-27 18:30:20|2231.37|2222.67|2231.47|2222.77|2231.47|2222.77|2230.81|2222.11|30
1627410630000|2021-07-27 18:30:30|2231.51|2222.81|2230.55|2221.85|2231.93|2223.23|2230.34|2221.64|37
1627410640000|2021-07-27 18:30:40|2230.41|2221.71|2231.34|2222.64|2231.86|2223.16|2230.41|2221.71|36
1627410650000|2021-07-27 18:30:50|2231.38|2222.68|2232.17|2223.47|2232.22|2223.52|2231.38|2222.68|35
1627410660000|2021-07-27 18:31:00|2232.19|2223.49|2232.17|2223.47|2232.37|2223.67|2231.53|2222.83|36
1627410670000|2021-07-27 18:31:10|2232.03|2223.33|2230.2|2221.5|2232.03|2223.33|2230.05|2221.35|37
1627410680000|2021-07-27 18:31:20|2230.17|2221.47|2230.77|2222.07|2230.82|2222.12|2229.89|2221.19|37
1627410690000|2021-07-27 18:31:30|2230.84|2222.14|2232.61|2223.91|2232.63|2223.93|2230.84|2222.14|37
1627410700000|2021-07-27 18:31:40|2232.58|2223.88|2232.13|2223.43|2232.6|2223.9|2231.34|2222.64|34
1627410710000|2021-07-27 18:31:50|2232.08|2223.38|2233.09|2224.39|2233.09|2224.39|2231.97|2223.27|34
1627410720000|2021-07-27 18:32:00|2233.12|2224.42|2233.85|2225.15|2234.29|2225.59|2232.9|2224.2|37
1627410730000|2021-07-27 18:32:10|2233.81|2225.11|2235.48|2226.78|2235.59|2226.89|2233.81|2225.11|33
1627410740000|2021-07-27 18:32:20|2235.56|2226.86|2235.48|2226.78|2237.33|2228.63|2235.47|2226.77|34
1627410750000|2021-07-27 18:32:30|2235.45|2226.75|2235.41|2226.71|2235.48|2226.78|2234.4|2225.7|32
1627410760000|2021-07-27 18:32:40|2235.37|2226.67|2236.6|2227.9|2236.92|2228.22|2235.18|2226.48|34
1627410770000|2021-07-27 18:32:50|2236.57|2227.87|2239.05|2230.35|2239.11|2230.41|2236.57|2227.87|39
1627410780000|2021-07-27 18:33:00|2239.01|2230.31|2239.52|2230.82|2240.38|2231.68|2238.45|2229.75|37
1627410790000|2021-07-27 18:33:10|2239.54|2230.84|2238.82|2230.12|2240.12|2231.42|2238.82|2230.12|37
1627410800000|2021-07-27 18:33:20|2238.77|2230.07|2238.26|2229.56|2238.9|2230.2|2236.81|2228.11|38
1627410810000|2021-07-27 18:33:30|2238.36|2229.66|2239.91|2231.21|2239.91|2231.21|2238.19|2229.49|39
1627410820000|2021-07-27 18:33:40|2239.88|2231.18|2239.93|2231.23|2240.05|2231.35|2239.77|2231.07|27
1627410830000|2021-07-27 18:33:50|2239.88|2231.18|2244.06|2235.36|2245.27|2236.57|2239.84|2231.14|35
1627410840000|2021-07-27 18:34:00|2243.92|2235.22|2245.89|2237.19|2247.81|2239.11|2243.3|2234.6|38
1627410850000|2021-07-27 18:34:10|2246.06|2237.36|2247.07|2238.37|2249.42|2240.72|2246.06|2237.36|34
1627410860000|2021-07-27 18:34:20|2247.09|2238.39|2247.99|2239.29|2248.93|2240.23|2247.09|2238.39|35
1627410870000|2021-07-27 18:34:30|2247.94|2239.24|2250.74|2242.04|2251.28|2242.58|2247.85|2239.15|39
1627410880000|2021-07-27 18:34:40|2250.75|2242.05|2251.14|2242.44|2251.14|2242.44|2249.58|2240.88|39
1627410890000|2021-07-27 18:34:50|2251.49|2242.79|2252.53|2243.83|2252.76|2244.06|2250.87|2242.17|38
1627410900000|2021-07-27 18:35:00|2252.31|2243.61|2250.54|2241.84|2252.41|2243.71|2249.59|2240.89|38
1627410910000|2021-07-27 18:35:10|2250.59|2241.89|2250.05|2241.35|2251.2|2242.5|2249.12|2240.42|37
1627410920000|2021-07-27 18:35:20|2249.85|2241.15|2248.95|2240.25|2249.95|2241.25|2248.66|2239.96|37
1627410930000|2021-07-27 18:35:30|2248.87|2240.17|2247.94|2239.24|2248.88|2240.18|2247.94|2239.24|38
1627410940000|2021-07-27 18:35:40|2247.68|2238.98|2248.53|2239.83|2248.67|2239.97|2246.84|2238.14|35
1627410950000|2021-07-27 18:35:50|2248.58|2239.88|2247.47|2238.77|2248.63|2239.93|2247.44|2238.74|30
1627410960000|2021-07-27 18:36:00|2247.42|2238.72|2247.45|2238.75|2248.14|2239.44|2246.85|2238.15|40
1627410970000|2021-07-27 18:36:10|2247.44|2238.74|2245.83|2237.13|2247.44|2238.74|2245.81|2237.11|34
1627410980000|2021-07-27 18:36:20|2245.74|2237.04|2245.97|2237.27|2246.64|2237.94|2245.52|2236.82|37
1627410990000|2021-07-27 18:36:30|2245.83|2237.13|2245.31|2236.61|2245.89|2237.19|2244.75|2236.05|36
1627411000000|2021-07-27 18:36:40|2245.26|2236.56|2245.92|2237.22|2246.2|2237.5|2244.74|2236.04|38
1627411010000|2021-07-27 18:36:50|2245.98|2237.28|2245.08|2236.38|2246.6|2237.9|2245.08|2236.38|38
1627411020000|2021-07-27 18:37:00|2245.05|2236.35|2244.39|2235.69|2245.05|2236.35|2244.33|2235.63|38
1627411030000|2021-07-27 18:37:10|2244.46|2235.76|2245.21|2236.51|2245.21|2236.51|2244.05|2235.35|35
1627411040000|2021-07-27 18:37:20|2245.7|2237|2245.57|2236.87|2245.99|2237.29|2245.54|2236.84|29
1627411050000|2021-07-27 18:37:30|2245.69|2236.99|2245.68|2236.98|2246.84|2238.14|2245.59|2236.89|36
1627411060000|2021-07-27 18:37:40|2245.61|2236.91|2245.23|2236.53|2245.71|2237.01|2245.23|2236.53|29
1627411070000|2021-07-27 18:37:50|2245.21|2236.51|2245.19|2236.49|2245.6|2236.9|2244.75|2236.05|38
1627411080000|2021-07-27 18:38:00|2245.21|2236.51|2244.17|2235.47|2245.48|2236.78|2243.8|2235.1|32
1627411090000|2021-07-27 18:38:10|2244.2|2235.5|2243.66|2234.96|2244.7|2236|2243.56|2234.86|36
1627411100000|2021-07-27 18:38:20|2243.73|2235.03|2243.73|2235.03|2244.23|2235.53|2243.58|2234.88|34
1627411110000|2021-07-27 18:38:30|2243.69|2234.99|2243.07|2234.37|2243.69|2234.99|2242.85|2234.15|36
1627411120000|2021-07-27 18:38:40|2243.08|2234.38|2242.41|2233.71|2243.08|2234.38|2242.35|2233.65|37
1627411130000|2021-07-27 18:38:50|2242.21|2233.51|2242.71|2234.01|2242.8|2234.1|2241.8|2233.1|36
1627411140000|2021-07-27 18:39:00|2242.51|2233.81|2242.29|2233.59|2243.83|2235.13|2242.03|2233.33|34
1627411150000|2021-07-27 18:39:10|2242.23|2233.53|2242.47|2233.77|2242.49|2233.79|2242.23|2233.53|25
1627411160000|2021-07-27 18:39:20|2242.53|2233.83|2243.22|2234.52|2243.22|2234.52|2242.53|2233.83|34
1627411170000|2021-07-27 18:39:30|2243.24|2234.54|2244.69|2235.99|2244.69|2235.99|2243.24|2234.54|24
1627411180000|2021-07-27 18:39:40|2244.71|2236.01|2245.33|2236.63|2245.4|2236.7|2244.71|2236.01|33
1627411190000|2021-07-27 18:39:50|2245.34|2236.64|2244.33|2235.63|2245.34|2236.64|2244.19|2235.49|31
1627411200000|2021-07-27 18:40:00|2244.4|2235.7|2242.53|2233.83|2244.44|2235.74|2242.53|2233.83|36
1627411210000|2021-07-27 18:40:10|2242.72|2234.02|2240.9|2232.2|2242.77|2234.07|2240.28|2231.58|38
1627411220000|2021-07-27 18:40:20|2240.92|2232.22|2240.45|2231.75|2241.38|2232.68|2239.85|2231.15|40
1627411230000|2021-07-27 18:40:30|2240.41|2231.71|2240.01|2231.31|2240.41|2231.71|2238.9|2230.2|37
1627411240000|2021-07-27 18:40:40|2240.02|2231.32|2240.79|2232.09|2240.79|2232.09|2239.97|2231.27|34
1627411250000|2021-07-27 18:40:50|2240.75|2232.05|2239.63|2230.93|2240.85|2232.15|2239.49|2230.79|23
1627411260000|2021-07-27 18:41:00|2239.62|2230.92|2240.01|2231.31|2241.74|2233.04|2239.62|2230.92|37
1627411270000|2021-07-27 18:41:10|2239.92|2231.22|2239.31|2230.61|2239.92|2231.22|2239.31|2230.61|34
1627411280000|2021-07-27 18:41:20|2239.18|2230.48|2238.01|2229.31|2239.18|2230.48|2238.01|2229.31|39
1627411290000|2021-07-27 18:41:30|2237.73|2229.03|2238.79|2230.09|2239.1|2230.4|2237.7|2229|37
1627411300000|2021-07-27 18:41:40|2238.87|2230.17|2238.64|2229.94|2239|2230.3|2238.43|2229.73|37
1627411310000|2021-07-27 18:41:50|2238.65|2229.95|2238.85|2230.15|2239.14|2230.44|2238.56|2229.86|37
1627411320000|2021-07-27 18:42:00|2238.82|2230.12|2239.82|2231.12|2239.82|2231.12|2238.58|2229.88|40
1627411330000|2021-07-27 18:42:10|2239.74|2231.04|2240.85|2232.15|2241|2232.3|2239.57|2230.87|38
1627411340000|2021-07-27 18:42:20|2240.93|2232.23|2238.37|2229.67|2240.93|2232.23|2238.37|2229.67|34
1627411350000|2021-07-27 18:42:30|2238.3|2229.6|2237.96|2229.26|2238.53|2229.83|2237.89|2229.19|32
1627411360000|2021-07-27 18:42:40|2237.63|2228.93|2237.45|2228.75|2237.63|2228.93|2236.75|2228.05|38
1627411370000|2021-07-27 18:42:50|2237.4|2228.7|2236.41|2227.71|2237.73|2229.03|2236.26|2227.56|34
1627411380000|2021-07-27 18:43:00|2236.55|2227.85|2238|2229.3|2238.03|2229.33|2236.4|2227.7|37
1627411390000|2021-07-27 18:43:10|2237.99|2229.29|2237.39|2228.69|2238.45|2229.75|2237.26|2228.56|28
1627411400000|2021-07-27 18:43:20|2237.37|2228.67|2236.93|2228.23|2237.89|2229.19|2236.4|2227.7|24
1627411410000|2021-07-27 18:43:30|2236.94|2228.24|2236.69|2227.99|2237.04|2228.34|2236.51|2227.81|25
1627411420000|2021-07-27 18:43:40|2236.67|2227.97|2237.63|2228.93|2238.24|2229.54|2236.32|2227.62|32
1627411430000|2021-07-27 18:43:50|2237.71|2229.01|2237.67|2228.97|2237.89|2229.19|2237.11|2228.41|38
1627411440000|2021-07-27 18:44:00|2237.52|2228.82|2238.09|2229.39|2238.18|2229.48|2237.52|2228.82|35
1627411450000|2021-07-27 18:44:10|2238.51|2229.81|2240.49|2231.79|2240.49|2231.79|2238.51|2229.81|36
1627411460000|2021-07-27 18:44:20|2240.57|2231.87|2239.69|2230.99|2240.64|2231.94|2239.25|2230.55|38
1627411470000|2021-07-27 18:44:30|2239.85|2231.15|2239|2230.3|2240.43|2231.73|2238.82|2230.12|38
1627411480000|2021-07-27 18:44:40|2238.86|2230.16|2239.09|2230.39|2239.26|2230.56|2238.52|2229.82|36
1627411490000|2021-07-27 18:44:50|2239.1|2230.4|2240.66|2231.96|2240.66|2231.96|2239.05|2230.35|34
1627411500000|2021-07-27 18:45:00|2240.69|2231.99|2241.1|2232.4|2241.49|2232.79|2240.6|2231.9|32
1627411510000|2021-07-27 18:45:10|2241.44|2232.74|2243.88|2235.18|2243.88|2235.18|2241.35|2232.65|33
1627411520000|2021-07-27 18:45:20|2243.78|2235.08|2242.43|2233.73|2243.78|2235.08|2242.12|2233.42|37
1627411530000|2021-07-27 18:45:30|2242.44|2233.74|2242.04|2233.34|2242.84|2234.14|2242|2233.3|38
1627411540000|2021-07-27 18:45:40|2242.07|2233.37|2241.12|2232.42|2242.1|2233.4|2240.7|2232|37
1627411550000|2021-07-27 18:45:50|2241.06|2232.36|2240.57|2231.87|2241.06|2232.36|2240.55|2231.85|34
1627411560000|2021-07-27 18:46:00|2240.43|2231.73|2241.05|2232.35|2241.06|2232.36|2239.98|2231.28|37
1627411570000|2021-07-27 18:46:10|2240.93|2232.23|2240.96|2232.26|2241.59|2232.89|2240.83|2232.13|36
1627411580000|2021-07-27 18:46:20|2240.84|2232.14|2239.11|2230.41|2240.84|2232.14|2239.05|2230.35|36
1627411590000|2021-07-27 18:46:30|2239.09|2230.39|2238.1|2229.4|2239.23|2230.53|2238.08|2229.38|38
1627411600000|2021-07-27 18:46:40|2238.12|2229.42|2237.67|2228.97|2238.33|2229.63|2237.67|2228.97|35
1627411610000|2021-07-27 18:46:50|2237.66|2228.96|2238.73|2230.03|2238.93|2230.23|2237.57|2228.87|39
1627411620000|2021-07-27 18:47:00|2238.83|2230.13|2240.33|2231.63|2240.85|2232.15|2238.83|2230.13|34
1627411630000|2021-07-27 18:47:10|2239.85|2231.15|2238.32|2229.62|2239.85|2231.15|2238.32|2229.62|40
1627411640000|2021-07-27 18:47:20|2238.31|2229.61|2238.47|2229.77|2238.57|2229.87|2238.08|2229.38|37
1627411650000|2021-07-27 18:47:30|2238.63|2229.93|2238.48|2229.78|2239.98|2231.28|2238.48|2229.78|35
1627411660000|2021-07-27 18:47:40|2238.54|2229.84|2238.3|2229.6|2238.63|2229.93|2238.12|2229.42|33
1627411670000|2021-07-27 18:47:50|2238.32|2229.62|2239.1|2230.4|2239.1|2230.4|2238.17|2229.47|35
1627411680000|2021-07-27 18:48:00|2239.11|2230.41|2240.33|2231.63|2240.33|2231.63|2239.11|2230.41|35
1627411690000|2021-07-27 18:48:10|2240.42|2231.72|2238.86|2230.16|2240.56|2231.86|2238.86|2230.16|32
1627411700000|2021-07-27 18:48:20|2238.75|2230.05|2240.19|2231.49|2240.31|2231.61|2238.75|2230.05|37
1627411710000|2021-07-27 18:48:30|2240.21|2231.51|2240.47|2231.77|2240.8|2232.1|2239.69|2230.99|35
1627411720000|2021-07-27 18:48:40|2240.67|2231.97|2240.54|2231.84|2240.69|2231.99|2239.94|2231.24|33
1627411730000|2021-07-27 18:48:50|2240.51|2231.81|2241.03|2232.33|2241.03|2232.33|2240.33|2231.63|27
1627411740000|2021-07-27 18:49:00|2241.06|2232.36|2242.31|2233.61|2242.51|2233.81|2241.06|2232.36|29
1627411750000|2021-07-27 18:49:10|2242.48|2233.78|2242.75|2234.05|2243.33|2234.63|2241.78|2233.08|35
1627411760000|2021-07-27 18:49:20|2242.66|2233.96|2242.3|2233.6|2242.97|2234.27|2242.3|2233.6|28
1627411770000|2021-07-27 18:49:30|2242.31|2233.61|2242.38|2233.68|2242.41|2233.71|2242.04|2233.34|30
1627411780000|2021-07-27 18:49:40|2242.34|2233.64|2242.35|2233.65|2242.43|2233.73|2242.19|2233.49|30
1627411790000|2021-07-27 18:49:50|2242.36|2233.66|2242.3|2233.6|2242.53|2233.83|2242.19|2233.49|32
1627411800000|2021-07-27 18:50:00|2242.53|2233.83|2242.18|2233.48|2242.53|2233.83|2241.24|2232.54|38
1627411810000|2021-07-27 18:50:10|2242.04|2233.34|2239.78|2231.08|2242.05|2233.35|2239.63|2230.93|38
1627411820000|2021-07-27 18:50:20|2239.83|2231.13|2239.02|2230.32|2239.85|2231.15|2238.58|2229.88|35
1627411830000|2021-07-27 18:50:30|2239.06|2230.36|2240.02|2231.32|2240.06|2231.36|2238.85|2230.15|36
1627411840000|2021-07-27 18:50:40|2239.93|2231.23|2239.74|2231.04|2239.96|2231.26|2239.59|2230.89|36
1627411850000|2021-07-27 18:50:50|2239.75|2231.05|2239.71|2231.01|2239.92|2231.22|2239.67|2230.97|36
1627411860000|2021-07-27 18:51:00|2239.73|2231.03|2239.88|2231.18|2240.22|2231.52|2239.72|2231.02|30
1627411870000|2021-07-27 18:51:10|2239.85|2231.15|2238.27|2229.57|2239.85|2231.15|2238.27|2229.57|36
1627411880000|2021-07-27 18:51:20|2238.24|2229.54|2237.82|2229.12|2238.42|2229.72|2237.74|2229.04|33
1627411890000|2021-07-27 18:51:30|2237.81|2229.11|2237.39|2228.69|2237.98|2229.28|2237.22|2228.52|34
1627411900000|2021-07-27 18:51:40|2237.41|2228.71|2237.94|2229.24|2238|2229.3|2237.37|2228.67|19
1627411910000|2021-07-27 18:51:50|2237.95|2229.25|2236.44|2227.74|2238|2229.3|2236.28|2227.58|37
1627411920000|2021-07-27 18:52:00|2236.5|2227.8|2237.01|2228.31|2237.24|2228.54|2236.47|2227.77|36
1627411930000|2021-07-27 18:52:10|2237.03|2228.33|2236.26|2227.56|2237.03|2228.33|2236.2|2227.5|35
1627411940000|2021-07-27 18:52:20|2236.32|2227.62|2237.67|2228.97|2237.87|2229.17|2236.12|2227.42|36
1627411950000|2021-07-27 18:52:30|2237.44|2228.74|2237.61|2228.91|2237.65|2228.95|2237.11|2228.41|37
1627411960000|2021-07-27 18:52:40|2237.79|2229.09|2238.2|2229.5|2238.77|2230.07|2237.77|2229.07|38
1627411970000|2021-07-27 18:52:50|2238.32|2229.62|2239.05|2230.35|2239.19|2230.49|2238.2|2229.5|36
1627411980000|2021-07-27 18:53:00|2239.08|2230.38|2241.79|2233.09|2242.46|2233.76|2239.08|2230.38|39
1627411990000|2021-07-27 18:53:10|2241.68|2232.98|2243.37|2234.67|2243.59|2234.89|2241.68|2232.98|37
1627412000000|2021-07-27 18:53:20|2243.47|2234.77|2242.8|2234.1|2243.55|2234.85|2242.02|2233.32|33
1627412010000|2021-07-27 18:53:30|2242.88|2234.18|2241.57|2232.87|2242.94|2234.24|2241.57|2232.87|34
1627412020000|2021-07-27 18:53:40|2241.59|2232.89|2243.6|2234.9|2244.67|2235.97|2241.27|2232.57|39
1627412030000|2021-07-27 18:53:50|2243.5|2234.8|2243.13|2234.43|2243.5|2234.8|2242.79|2234.09|35
1627412040000|2021-07-27 18:54:00|2243.24|2234.54|2244.57|2235.87|2244.81|2236.11|2243.17|2234.47|38
1627412050000|2021-07-27 18:54:10|2244.69|2235.99|2245.25|2236.55|2245.73|2237.03|2244.52|2235.82|31
1627412060000|2021-07-27 18:54:20|2245.29|2236.59|2245.88|2237.18|2246.07|2237.37|2245.06|2236.36|34
1627412070000|2021-07-27 18:54:30|2245.85|2237.15|2245.54|2236.84|2246.27|2237.57|2245.49|2236.79|36
1627412080000|2021-07-27 18:54:40|2245.59|2236.89|2245.45|2236.75|2245.85|2237.15|2245.35|2236.65|28
1627412090000|2021-07-27 18:54:50|2245.49|2236.79|2244.96|2236.26|2245.57|2236.87|2244.51|2235.81|34
1627412100000|2021-07-27 18:55:00|2244.9|2236.2|2244.77|2236.07|2245.19|2236.49|2244.27|2235.57|35
1627412110000|2021-07-27 18:55:10|2244.76|2236.06|2243.39|2234.69|2244.76|2236.06|2243.25|2234.55|29
1627412120000|2021-07-27 18:55:20|2243.41|2234.71|2242.68|2233.98|2243.72|2235.02|2242.68|2233.98|35
1627412130000|2021-07-27 18:55:30|2242.81|2234.11|2243.33|2234.63|2243.35|2234.65|2242.76|2234.06|35
1627412140000|2021-07-27 18:55:40|2243.58|2234.88|2243.1|2234.4|2243.65|2234.95|2242.87|2234.17|32
1627412150000|2021-07-27 18:55:50|2243.14|2234.44|2241.99|2233.29|2243.23|2234.53|2241.79|2233.09|27
1627412160000|2021-07-27 18:56:00|2241.96|2233.26|2242.07|2233.37|2242.07|2233.37|2241.74|2233.04|25
1627412170000|2021-07-27 18:56:10|2242.09|2233.39|2241.97|2233.27|2242.25|2233.55|2241.97|2233.27|29
1627412180000|2021-07-27 18:56:20|2241.94|2233.24|2241.76|2233.06|2242.11|2233.41|2241.58|2232.88|36
1627412190000|2021-07-27 18:56:30|2241.7|2233|2241.83|2233.13|2241.85|2233.15|2241.7|2233|24
1627412200000|2021-07-27 18:56:40|2241.6|2232.9|2241.53|2232.83|2241.78|2233.08|2241.02|2232.32|18
1627412210000|2021-07-27 18:56:50|2241.55|2232.85|2243.65|2234.95|2243.7|2235|2241.54|2232.84|33
1627412220000|2021-07-27 18:57:00|2243.6|2234.9|2244.49|2235.79|2244.73|2236.03|2243.06|2234.36|30
1627412230000|2021-07-27 18:57:10|2244.48|2235.78|2244.79|2236.09|2245.46|2236.76|2244.45|2235.75|32
1627412240000|2021-07-27 18:57:20|2244.78|2236.08|2244.1|2235.4|2245.22|2236.52|2243.68|2234.98|35
1627412250000|2021-07-27 18:57:30|2244.14|2235.44|2243.47|2234.77|2244.68|2235.98|2242.92|2234.22|39
1627412260000|2021-07-27 18:57:40|2243.43|2234.73|2243.53|2234.83|2243.93|2235.23|2243.35|2234.65|36
1627412270000|2021-07-27 18:57:50|2243.51|2234.81|2243.22|2234.52|2243.51|2234.81|2243.12|2234.42|33
1627412280000|2021-07-27 18:58:00|2243.18|2234.48|2243.33|2234.63|2243.58|2234.88|2243.11|2234.41|37
1627412290000|2021-07-27 18:58:10|2243.23|2234.53|2244.87|2236.17|2244.87|2236.17|2243.14|2234.44|36
1627412300000|2021-07-27 18:58:20|2244.92|2236.22|2243.34|2234.64|2244.97|2236.27|2243.29|2234.59|38
1627412310000|2021-07-27 18:58:30|2243.33|2234.63|2243.38|2234.68|2243.78|2235.08|2243.22|2234.52|37
1627412320000|2021-07-27 18:58:40|2243.47|2234.77|2242.4|2233.7|2243.47|2234.77|2241.81|2233.11|36
1627412330000|2021-07-27 18:58:50|2242.53|2233.83|2242.46|2233.76|2242.78|2234.08|2242.22|2233.52|37
1627412340000|2021-07-27 18:59:00|2242.39|2233.69|2243.68|2234.98|2243.76|2235.06|2242.39|2233.69|39
1627412350000|2021-07-27 18:59:10|2243.71|2235.01|2244.42|2235.72|2244.42|2235.72|2243.06|2234.36|35
1627412360000|2021-07-27 18:59:20|2244.4|2235.7|2244.29|2235.59|2244.43|2235.73|2244.11|2235.41|24
1627412370000|2021-07-27 18:59:30|2244.24|2235.54|2245.4|2236.7|2245.4|2236.7|2244.18|2235.48|35
1627412380000|2021-07-27 18:59:40|2245.37|2236.67|2244.89|2236.19|2245.37|2236.67|2244.48|2235.78|36
1627412390000|2021-07-27 18:59:50|2244.91|2236.21|2244.64|2235.94|2245.28|2236.58|2244.41|2235.71|32
1627412400000|2021-07-27 19:00:00|2244.74|2236.04|2245.39|2236.69|2246.37|2237.67|2244.56|2235.86|35
1627412410000|2021-07-27 19:00:10|2245.25|2236.55|2243.85|2235.15|2245.25|2236.55|2243.17|2234.47|39
1627412420000|2021-07-27 19:00:20|2243.84|2235.14|2242.83|2234.13|2243.93|2235.23|2242.83|2234.13|31
1627412430000|2021-07-27 19:00:30|2242.71|2234.01|2242.22|2233.52|2242.74|2234.04|2242.22|2233.52|33
1627412440000|2021-07-27 19:00:40|2242.23|2233.53|2242.33|2233.63|2242.33|2233.63|2242.15|2233.45|34
1627412450000|2021-07-27 19:00:50|2242.34|2233.64|2242.78|2234.08|2243.23|2234.53|2242.34|2233.64|32
1627412460000|2021-07-27 19:01:00|2242.79|2234.09|2242.67|2233.97|2243.31|2234.61|2242.4|2233.7|35
1627412470000|2021-07-27 19:01:10|2242.66|2233.96|2241.57|2232.87|2242.66|2233.96|2241.57|2232.87|28
1627412480000|2021-07-27 19:01:20|2241.74|2233.04|2241.53|2232.83|2241.91|2233.21|2241.43|2232.73|33
1627412490000|2021-07-27 19:01:30|2241.52|2232.82|2241.66|2232.96|2241.71|2233.01|2241.47|2232.77|20
1627412500000|2021-07-27 19:01:40|2241.65|2232.95|2241.06|2232.36|2241.65|2232.95|2240.87|2232.17|35
1627412510000|2021-07-27 19:01:50|2241.1|2232.4|2240.9|2232.2|2241.1|2232.4|2240.58|2231.88|26
1627412520000|2021-07-27 19:02:00|2240.91|2232.21|2242.48|2233.78|2242.57|2233.87|2240.88|2232.18|35
1627412530000|2021-07-27 19:02:10|2242.34|2233.64|2242.02|2233.32|2242.44|2233.74|2241.74|2233.04|39
1627412540000|2021-07-27 19:02:20|2242.01|2233.31|2241.62|2232.92|2242.01|2233.31|2241.47|2232.77|39
1627412550000|2021-07-27 19:02:30|2241.79|2233.09|2243.34|2234.64|2243.54|2234.84|2241.79|2233.09|36
1627412560000|2021-07-27 19:02:40|2243.39|2234.69|2242.28|2233.58|2243.39|2234.69|2242.13|2233.43|38
1627412570000|2021-07-27 19:02:50|2242.34|2233.64|2242.12|2233.42|2242.38|2233.68|2242.11|2233.41|35
1627412580000|2021-07-27 19:03:00|2242.15|2233.45|2242.01|2233.31|2242.38|2233.68|2242.01|2233.31|31
1627412590000|2021-07-27 19:03:10|2241.99|2233.29|2242.51|2233.81|2242.56|2233.86|2241.47|2232.77|36
1627412600000|2021-07-27 19:03:20|2242.65|2233.95|2242.91|2234.21|2243.55|2234.85|2242.65|2233.95|36
1627412610000|2021-07-27 19:03:30|2242.97|2234.27|2242.13|2233.43|2242.97|2234.27|2242.12|2233.42|38
1627412620000|2021-07-27 19:03:40|2242.1|2233.4|2241.9|2233.2|2242.12|2233.42|2241.86|2233.16|34
1627412630000|2021-07-27 19:03:50|2241.94|2233.24|2241.83|2233.13|2241.96|2233.26|2241.02|2232.32|36
1627412640000|2021-07-27 19:04:00|2241.79|2233.09|2242.34|2233.64|2242.34|2233.64|2241.79|2233.09|35
1627412650000|2021-07-27 19:04:10|2242.25|2233.55|2242.45|2233.75|2242.62|2233.92|2242.24|2233.54|34
1627412660000|2021-07-27 19:04:20|2242.51|2233.81|2243.18|2234.48|2243.18|2234.48|2242.26|2233.56|35
1627412670000|2021-07-27 19:04:30|2243.01|2234.31|2242.81|2234.11|2243.19|2234.49|2242.74|2234.04|37
1627412680000|2021-07-27 19:04:40|2242.79|2234.09|2242.95|2234.25|2243.08|2234.38|2242.34|2233.64|39
1627412690000|2021-07-27 19:04:50|2242.97|2234.27|2243.11|2234.41|2243.22|2234.52|2242.77|2234.07|37
1627412700000|2021-07-27 19:05:00|2243.13|2234.43|2243.35|2234.65|2243.55|2234.85|2243.13|2234.43|36
1627412710000|2021-07-27 19:05:10|2243.28|2234.58|2243.23|2234.53|2243.52|2234.82|2243.23|2234.53|30
1627412720000|2021-07-27 19:05:20|2243.28|2234.58|2243.37|2234.67|2243.76|2235.06|2243.19|2234.49|24
1627412730000|2021-07-27 19:05:30|2243.35|2234.65|2243.62|2234.92|2243.72|2235.02|2243.28|2234.58|37
1627412740000|2021-07-27 19:05:40|2243.66|2234.96|2243.33|2234.63|2243.67|2234.97|2243.32|2234.62|31
1627412750000|2021-07-27 19:05:50|2243.32|2234.62|2243.3|2234.6|2243.32|2234.62|2243.04|2234.34|23
1627412760000|2021-07-27 19:06:00|2243.32|2234.62|2242.46|2233.76|2243.32|2234.62|2242.46|2233.76|31
1627412770000|2021-07-27 19:06:10|2242.45|2233.75|2241.97|2233.27|2242.58|2233.88|2241.42|2232.72|31
1627412780000|2021-07-27 19:06:20|2241.96|2233.26|2240.54|2231.84|2242.2|2233.5|2240.16|2231.46|32
1627412790000|2021-07-27 19:06:30|2240.57|2231.87|2241.08|2232.38|2241.31|2232.61|2240.57|2231.87|33
1627412800000|2021-07-27 19:06:40|2241.15|2232.45|2242.12|2233.42|2242.48|2233.78|2241.15|2232.45|39
1627412810000|2021-07-27 19:06:50|2242.14|2233.44|2242.18|2233.48|2242.4|2233.7|2242.02|2233.32|35
1627412820000|2021-07-27 19:07:00|2242.24|2233.54|2243.55|2234.85|2243.55|2234.85|2242.24|2233.54|36
1627412830000|2021-07-27 19:07:10|2243.68|2234.98|2244.76|2236.06|2244.98|2236.28|2243.68|2234.98|26
1627412840000|2021-07-27 19:07:20|2244.77|2236.07|2245.05|2236.35|2245.05|2236.35|2244.59|2235.89|18
1627412850000|2021-07-27 19:07:30|2245.08|2236.38|2245.05|2236.35|2245.21|2236.51|2245.05|2236.35|12
1627412860000|2021-07-27 19:07:40|2245.06|2236.36|2245.55|2236.85|2245.8|2237.1|2245.05|2236.35|19
1627412870000|2021-07-27 19:07:50|2245.57|2236.87|2245.87|2237.17|2246.03|2237.33|2245.57|2236.87|17
1627412880000|2021-07-27 19:08:00|2245.77|2237.07|2246.39|2237.69|2246.42|2237.72|2245.54|2236.84|26
1627412890000|2021-07-27 19:08:10|2245.99|2237.29|2244.79|2236.09|2245.99|2237.29|2244.62|2235.92|32
1627412900000|2021-07-27 19:08:20|2244.88|2236.18|2244.45|2235.75|2244.92|2236.22|2244.06|2235.36|25
1627412910000|2021-07-27 19:08:30|2244.52|2235.82|2244.47|2235.77|2244.57|2235.87|2244|2235.3|30
1627412920000|2021-07-27 19:08:40|2244.48|2235.78|2244.67|2235.97|2244.67|2235.97|2244.48|2235.78|19
1627412930000|2021-07-27 19:08:50|2244.66|2235.96|2245.17|2236.47|2245.25|2236.55|2244.46|2235.76|25
1627412940000|2021-07-27 19:09:00|2245.13|2236.43|2245.3|2236.6|2245.41|2236.71|2244.88|2236.18|25
1627412950000|2021-07-27 19:09:10|2245.49|2236.79|2247.32|2238.62|2247.37|2238.67|2245.49|2236.79|30
1627412960000|2021-07-27 19:09:20|2247.48|2238.78|2247.18|2238.48|2247.71|2239.01|2246.31|2237.61|36
1627412970000|2021-07-27 19:09:30|2247.36|2238.66|2248.3|2239.6|2248.53|2239.83|2246.88|2238.18|39
1627412980000|2021-07-27 19:09:40|2248.74|2240.04|2248.64|2239.94|2248.92|2240.22|2248.34|2239.64|34
1627412990000|2021-07-27 19:09:50|2248.46|2239.76|2248.03|2239.33|2249.04|2240.34|2247.84|2239.14|39
1627413000000|2021-07-27 19:10:00|2248.04|2239.34|2246.92|2238.22|2248.13|2239.43|2246.92|2238.22|31
1627413010000|2021-07-27 19:10:10|2247.01|2238.31|2247.51|2238.81|2247.52|2238.82|2245.99|2237.29|33
1627413020000|2021-07-27 19:10:20|2247.5|2238.8|2246.71|2238.01|2247.51|2238.81|2246.69|2237.99|33
1627413030000|2021-07-27 19:10:30|2246.73|2238.03|2247.04|2238.34|2247.76|2239.06|2246.73|2238.03|33
1627413040000|2021-07-27 19:10:40|2247.03|2238.33|2246.48|2237.78|2247.03|2238.33|2245.99|2237.29|28
1627413050000|2021-07-27 19:10:50|2246.5|2237.8|2246.73|2238.03|2247.06|2238.36|2246.37|2237.67|38
1627413060000|2021-07-27 19:11:00|2246.66|2237.96|2247.01|2238.31|2247.08|2238.38|2246.26|2237.56|34
1627413070000|2021-07-27 19:11:10|2247.03|2238.33|2246.92|2238.22|2247.25|2238.55|2246.82|2238.12|35
1627413080000|2021-07-27 19:11:20|2246.96|2238.26|2247.63|2238.93|2247.63|2238.93|2246.68|2237.98|37
1627413090000|2021-07-27 19:11:30|2247.59|2238.89|2247.69|2238.99|2248.21|2239.51|2247.56|2238.86|34
1627413100000|2021-07-27 19:11:40|2248.02|2239.32|2248.01|2239.31|2248.29|2239.59|2247.78|2239.08|37
1627413110000|2021-07-27 19:11:50|2248|2239.3|2247.55|2238.85|2248.54|2239.84|2247.55|2238.85|36
1627413120000|2021-07-27 19:12:00|2247.5|2238.8|2248.61|2239.91|2248.89|2240.19|2247.5|2238.8|34
1627413130000|2021-07-27 19:12:10|2248.76|2240.06|2248.69|2239.99|2249.42|2240.72|2248.69|2239.99|38
1627413140000|2021-07-27 19:12:20|2248.72|2240.02|2248.49|2239.79|2248.94|2240.24|2247.93|2239.23|32
1627413150000|2021-07-27 19:12:30|2248.44|2239.74|2247.19|2238.49|2248.44|2239.74|2247.15|2238.45|34
1627413160000|2021-07-27 19:12:40|2247.18|2238.48|2247.5|2238.8|2247.8|2239.1|2247.18|2238.48|39
1627413170000|2021-07-27 19:12:50|2247.46|2238.76|2246.31|2237.61|2247.46|2238.76|2246.31|2237.61|35
1627413180000|2021-07-27 19:13:00|2246.27|2237.57|2246.5|2237.8|2247.21|2238.51|2246.27|2237.57|35
1627413190000|2021-07-27 19:13:10|2246.36|2237.66|2245.2|2236.5|2246.36|2237.66|2244.58|2235.88|37
1627413200000|2021-07-27 19:13:20|2245.17|2236.47|2244.84|2236.14|2245.21|2236.51|2244.77|2236.07|32
1627413210000|2021-07-27 19:13:30|2244.9|2236.2|2246.26|2237.56|2246.49|2237.79|2244.9|2236.2|31
1627413220000|2021-07-27 19:13:40|2246.27|2237.57|2246.43|2237.73|2246.47|2237.77|2246.26|2237.56|23
1627413230000|2021-07-27 19:13:50|2246.42|2237.72|2246.21|2237.51|2246.43|2237.73|2246.21|2237.51|20
1627413240000|2021-07-27 19:14:00|2246.23|2237.53|2245.79|2237.09|2246.35|2237.65|2245.73|2237.03|30
1627413250000|2021-07-27 19:14:10|2245.73|2237.03|2246.27|2237.57|2246.33|2237.63|2245.47|2236.77|28
1627413260000|2021-07-27 19:14:20|2246.25|2237.55|2246.02|2237.32|2246.25|2237.55|2245.87|2237.17|28
1627413270000|2021-07-27 19:14:30|2246.08|2237.38|2246.15|2237.45|2246.31|2237.61|2246.08|2237.38|28
1627413280000|2021-07-27 19:14:40|2246.16|2237.46|2246.26|2237.56|2246.26|2237.56|2246.12|2237.42|21
1627413290000|2021-07-27 19:14:50|2246.25|2237.55|2246.3|2237.6|2246.37|2237.67|2246.25|2237.55|18
1627413300000|2021-07-27 19:15:00|2246.52|2237.82|2246.62|2237.92|2246.64|2237.94|2246.48|2237.78|26
1627413310000|2021-07-27 19:15:10|2246.56|2237.86|2245.54|2236.84|2246.56|2237.86|2245.28|2236.58|30
1627413320000|2021-07-27 19:15:20|2245.56|2236.86|2245.19|2236.49|2245.68|2236.98|2245.19|2236.49|17
1627413330000|2021-07-27 19:15:30|2245.26|2236.56|2246.08|2237.38|2246.17|2237.47|2244.98|2236.28|34
1627413340000|2021-07-27 19:15:40|2246.05|2237.35|2245.14|2236.44|2246.05|2237.35|2245.14|2236.44|37
1627413350000|2021-07-27 19:15:50|2245.13|2236.43|2244.95|2236.25|2245.29|2236.59|2244.86|2236.16|26
1627413360000|2021-07-27 19:16:00|2245.12|2236.42|2245.16|2236.46|2245.25|2236.55|2244.91|2236.21|22
1627413370000|2021-07-27 19:16:10|2245.08|2236.38|2241.98|2233.28|2245.21|2236.51|2241.98|2233.28|39
1627413380000|2021-07-27 19:16:20|2242.49|2233.79|2242.5|2233.8|2242.89|2234.19|2241.64|2232.94|37
1627413390000|2021-07-27 19:16:30|2242.63|2233.93|2242.18|2233.48|2243.18|2234.48|2242.18|2233.48|35
1627413400000|2021-07-27 19:16:40|2241.98|2233.28|2242.02|2233.32|2242.21|2233.51|2241.92|2233.22|34
1627413410000|2021-07-27 19:16:50|2242.04|2233.34|2242.04|2233.34|2242.1|2233.4|2241.85|2233.15|28
1627413420000|2021-07-27 19:17:00|2242.38|2233.68|2243.31|2234.61|2243.41|2234.71|2242.13|2233.43|25
1627413430000|2021-07-27 19:17:10|2243.03|2234.33|2241.8|2233.1|2243.03|2234.33|2241.8|2233.1|36
1627413440000|2021-07-27 19:17:20|2241.79|2233.09|2241.29|2232.59|2241.87|2233.17|2241.29|2232.59|33
1627413450000|2021-07-27 19:17:30|2240.93|2232.23|2240.19|2231.49|2241.09|2232.39|2240.19|2231.49|32
1627413460000|2021-07-27 19:17:40|2240.23|2231.53|2239.89|2231.19|2240.34|2231.64|2239.81|2231.11|34
1627413470000|2021-07-27 19:17:50|2239.87|2231.17|2239.86|2231.16|2239.89|2231.19|2239.25|2230.55|35
1627413480000|2021-07-27 19:18:00|2239.51|2230.81|2241.46|2232.76|2241.46|2232.76|2239.51|2230.81|35
1627413490000|2021-07-27 19:18:10|2241.41|2232.71|2241.72|2233.02|2242.31|2233.61|2241.34|2232.64|39
1627413500000|2021-07-27 19:18:20|2241.73|2233.03|2241.05|2232.35|2241.9|2233.2|2240.65|2231.95|35
1627413510000|2021-07-27 19:18:30|2241.17|2232.47|2241.41|2232.71|2241.55|2232.85|2241.17|2232.47|31
1627413520000|2021-07-27 19:18:40|2241.83|2233.13|2242.33|2233.63|2242.46|2233.76|2241.83|2233.13|20
1627413530000|2021-07-27 19:18:50|2242.37|2233.67|2243.34|2234.64|2243.34|2234.64|2242.36|2233.66|20
1627413540000|2021-07-27 19:19:00|2243.36|2234.66|2241.05|2232.35|2243.46|2234.76|2241.05|2232.35|36
1627413550000|2021-07-27 19:19:10|2241.06|2232.36|2241.37|2232.67|2241.79|2233.09|2240.94|2232.24|35
1627413560000|2021-07-27 19:19:20|2241.35|2232.65|2239.88|2231.18|2241.35|2232.65|2239.69|2230.99|32
1627413570000|2021-07-27 19:19:30|2239.87|2231.17|2238.43|2229.73|2239.96|2231.26|2238.43|2229.73|33
1627413580000|2021-07-27 19:19:40|2238.39|2229.69|2240.11|2231.41|2240.17|2231.47|2238.39|2229.69|37
1627413590000|2021-07-27 19:19:50|2240.4|2231.7|2240.94|2232.24|2241.2|2232.5|2240.35|2231.65|35
1627413600000|2021-07-27 19:20:00|2241.03|2232.33|2240.3|2231.6|2241.74|2233.04|2240.3|2231.6|36
1627413610000|2021-07-27 19:20:10|2240.28|2231.58|2241.18|2232.48|2241.29|2232.59|2239.62|2230.92|25
1627413620000|2021-07-27 19:20:20|2241.23|2232.53|2240.66|2231.96|2241.25|2232.55|2240.4|2231.7|33
1627413630000|2021-07-27 19:20:30|2240.64|2231.94|2240.48|2231.78|2240.7|2232|2240.42|2231.72|30
1627413640000|2021-07-27 19:20:40|2240.49|2231.79|2239.69|2230.99|2240.57|2231.87|2239.69|2230.99|28
1627413650000|2021-07-27 19:20:50|2239.68|2230.98|2239.57|2230.87|2239.8|2231.1|2239.44|2230.74|26
1627413660000|2021-07-27 19:21:00|2239.58|2230.88|2238.31|2229.61|2239.58|2230.88|2238.11|2229.41|28
1627413670000|2021-07-27 19:21:10|2238.44|2229.74|2239.49|2230.79|2239.73|2231.03|2238.38|2229.68|40
1627413680000|2021-07-27 19:21:20|2239.44|2230.74|2240.33|2231.63|2240.8|2232.1|2239.44|2230.74|39
1627413690000|2021-07-27 19:21:30|2240.31|2231.61|2240.33|2231.63|2240.75|2232.05|2240.01|2231.31|35
1627413700000|2021-07-27 19:21:40|2240.31|2231.61|2239.33|2230.63|2240.42|2231.72|2239.33|2230.63|32
1627413710000|2021-07-27 19:21:50|2239.46|2230.76|2239.4|2230.7|2239.48|2230.78|2238.92|2230.22|37
1627413720000|2021-07-27 19:22:00|2239.41|2230.71|2240.41|2231.71|2240.41|2231.71|2239.4|2230.7|36
1627413730000|2021-07-27 19:22:10|2240.31|2231.61|2240.29|2231.59|2240.57|2231.87|2240.11|2231.41|36
1627413740000|2021-07-27 19:22:20|2240.27|2231.57|2240.1|2231.4|2240.52|2231.82|2240.01|2231.31|34
1627413750000|2021-07-27 19:22:30|2240.06|2231.36|2241.97|2233.27|2241.99|2233.29|2240.06|2231.36|39
1627413760000|2021-07-27 19:22:40|2241.91|2233.21|2241.77|2233.07|2242.19|2233.49|2241.67|2232.97|39
1627413770000|2021-07-27 19:22:50|2241.79|2233.09|2240.42|2231.72|2241.79|2233.09|2240.32|2231.62|34
1627413780000|2021-07-27 19:23:00|2240.43|2231.73|2241.91|2233.21|2241.91|2233.21|2240.16|2231.46|38
1627413790000|2021-07-27 19:23:10|2241.51|2232.81|2242.27|2233.57|2242.73|2234.03|2241.48|2232.78|35
1627413800000|2021-07-27 19:23:20|2242.29|2233.59|2241.45|2232.75|2242.4|2233.7|2241.27|2232.57|32
1627413810000|2021-07-27 19:23:30|2241.42|2232.72|2241.22|2232.52|2241.44|2232.74|2241.1|2232.4|28
1627413820000|2021-07-27 19:23:40|2241.07|2232.37|2241.17|2232.47|2241.17|2232.47|2240.96|2232.26|27
1627413830000|2021-07-27 19:23:50|2241.18|2232.48|2240.83|2232.13|2241.56|2232.86|2240.7|2232|33
1627413840000|2021-07-27 19:24:00|2240.84|2232.14|2241.25|2232.55|2241.52|2232.82|2240.79|2232.09|28
1627413850000|2021-07-27 19:24:10|2241.56|2232.86|2241.63|2232.93|2241.91|2233.21|2241.37|2232.67|35
1627413860000|2021-07-27 19:24:20|2241.66|2232.96|2241.98|2233.28|2242.21|2233.51|2241.62|2232.92|30
1627413870000|2021-07-27 19:24:30|2242.04|2233.34|2242.4|2233.7|2242.4|2233.7|2241.96|2233.26|28
1627413880000|2021-07-27 19:24:40|2242.44|2233.74|2243.07|2234.37|2243.19|2234.49|2242.44|2233.74|34
1627413890000|2021-07-27 19:24:50|2243.12|2234.42|2242.99|2234.29|2243.34|2234.64|2242.99|2234.29|32
1627413900000|2021-07-27 19:25:00|2243.05|2234.35|2243.18|2234.48|2243.22|2234.52|2242.24|2233.54|31
1627413910000|2021-07-27 19:25:10|2243.25|2234.55|2242.56|2233.86|2243.25|2234.55|2242.49|2233.79|29
1627413920000|2021-07-27 19:25:20|2242.48|2233.78|2242.65|2233.95|2243.01|2234.31|2242.48|2233.78|24
1627413930000|2021-07-27 19:25:30|2242.58|2233.88|2241.06|2232.36|2242.65|2233.95|2241.06|2232.36|24
1627413940000|2021-07-27 19:25:40|2241.15|2232.45|2239.34|2230.64|2242.08|2233.38|2239.2|2230.5|34
1627413950000|2021-07-27 19:25:50|2239.4|2230.7|2239.82|2231.12|2240.19|2231.49|2239.4|2230.7|33
1627413960000|2021-07-27 19:26:00|2239.84|2231.14|2240|2231.3|2240.29|2231.59|2239.84|2231.14|26
1627413970000|2021-07-27 19:26:10|2240.09|2231.39|2240.03|2231.33|2240.14|2231.44|2239.75|2231.05|19
1627413980000|2021-07-27 19:26:20|2240.01|2231.31|2238.16|2229.46|2240.01|2231.31|2237.86|2229.16|38
1627413990000|2021-07-27 19:26:30|2238.14|2229.44|2238.85|2230.15|2238.99|2230.29|2237.85|2229.15|35
1627414000000|2021-07-27 19:26:40|2238.87|2230.17|2240.47|2231.77|2240.47|2231.77|2238.8|2230.1|27
1627414010000|2021-07-27 19:26:50|2240.66|2231.96|2241.6|2232.9|2241.6|2232.9|2240.66|2231.96|36
1627414020000|2021-07-27 19:27:00|2241.59|2232.89|2242.79|2234.09|2243.4|2234.7|2241.53|2232.83|36
1627414030000|2021-07-27 19:27:10|2242.82|2234.12|2243.8|2235.1|2244.16|2235.46|2242.15|2233.45|34
1627414040000|2021-07-27 19:27:20|2243.79|2235.09|2244.05|2235.35|2244.12|2235.42|2243.28|2234.58|31
1627414050000|2021-07-27 19:27:30|2244.06|2235.36|2243.18|2234.48|2244.08|2235.38|2243.08|2234.38|27
1627414060000|2021-07-27 19:27:40|2243.12|2234.42|2242.05|2233.35|2243.12|2234.42|2242.05|2233.35|32
1627414070000|2021-07-27 19:27:50|2242.06|2233.36|2241.07|2232.37|2242.32|2233.62|2240.84|2232.14|32
1627414080000|2021-07-27 19:28:00|2240.84|2232.14|2239.01|2230.31|2241.52|2232.82|2239.01|2230.31|35
1627414090000|2021-07-27 19:28:10|2239|2230.3|2238.27|2229.57|2239.77|2231.07|2238.27|2229.57|33
1627414100000|2021-07-27 19:28:20|2238.26|2229.56|2237.4|2228.7|2238.36|2229.66|2237.4|2228.7|36
1627414110000|2021-07-27 19:28:30|2237.56|2228.86|2238.34|2229.64|2238.35|2229.65|2237.41|2228.71|30
1627414120000|2021-07-27 19:28:40|2238.36|2229.66|2236.97|2228.27|2238.36|2229.66|2236.97|2228.27|38
1627414130000|2021-07-27 19:28:50|2236.96|2228.26|2237.69|2228.99|2238.36|2229.66|2236.96|2228.26|38
1627414140000|2021-07-27 19:29:00|2237.65|2228.95|2239.49|2230.79|2239.49|2230.79|2236.38|2227.68|38
1627414150000|2021-07-27 19:29:10|2238.95|2230.25|2239.63|2230.93|2240.1|2231.4|2238.79|2230.09|40
1627414160000|2021-07-27 19:29:20|2239.33|2230.63|2238.66|2229.96|2239.33|2230.63|2238.14|2229.44|36
1627414170000|2021-07-27 19:29:30|2238.68|2229.98|2238.14|2229.44|2238.84|2230.14|2237.69|2228.99|34
1627414180000|2021-07-27 19:29:40|2238.19|2229.49|2238.38|2229.68|2238.43|2229.73|2238.02|2229.32|34
1627414190000|2021-07-27 19:29:50|2238.24|2229.54|2238.68|2229.98|2238.75|2230.05|2238.24|2229.54|29
1627414200000|2021-07-27 19:30:00|2238.66|2229.96|2238.92|2230.22|2238.92|2230.22|2238.66|2229.96|34
1627414210000|2021-07-27 19:30:10|2239.45|2230.75|2240.83|2232.13|2241.13|2232.43|2239.05|2230.35|38
1627414220000|2021-07-27 19:30:20|2240.85|2232.15|2241.56|2232.86|2241.86|2233.16|2240.58|2231.88|34
1627414230000|2021-07-27 19:30:30|2241.79|2233.09|2242.49|2233.79|2242.49|2233.79|2241.27|2232.57|36
1627414240000|2021-07-27 19:30:40|2241.72|2233.02|2242.52|2233.82|2243.51|2234.81|2241.72|2233.02|39
1627414250000|2021-07-27 19:30:50|2242.5|2233.8|2242.06|2233.36|2242.59|2233.89|2241.93|2233.23|35
1627414260000|2021-07-27 19:31:00|2242.1|2233.4|2242.92|2234.22|2243.14|2234.44|2241.96|2233.26|36
1627414270000|2021-07-27 19:31:10|2242.97|2234.27|2241.7|2233|2242.97|2234.27|2241.66|2232.96|30
1627414280000|2021-07-27 19:31:20|2241.68|2232.98|2242.15|2233.45|2242.2|2233.5|2241.68|2232.98|29
1627414290000|2021-07-27 19:31:30|2242.42|2233.72|2242.47|2233.77|2242.52|2233.82|2242.36|2233.66|32
1627414300000|2021-07-27 19:31:40|2242.48|2233.78|2243.06|2234.36|2243.08|2234.38|2242.48|2233.78|19
1627414310000|2021-07-27 19:31:50|2243.12|2234.42|2242.58|2233.88|2243.27|2234.57|2242.43|2233.73|27
1627414320000|2021-07-27 19:32:00|2242.6|2233.9|2244.24|2235.54|2244.24|2235.54|2242.58|2233.88|25
1627414330000|2021-07-27 19:32:10|2244.11|2235.41|2243.99|2235.29|2244.21|2235.51|2243.95|2235.25|33
1627414340000|2021-07-27 19:32:20|2243.96|2235.26|2245.36|2236.66|2245.73|2237.03|2243.69|2234.99|37
1627414350000|2021-07-27 19:32:30|2245.11|2236.41|2245.53|2236.83|2246.08|2237.38|2244.96|2236.26|38
1627414360000|2021-07-27 19:32:40|2245.19|2236.49|2246.29|2237.59|2246.33|2237.63|2245.19|2236.49|36
1627414370000|2021-07-27 19:32:50|2245.93|2237.23|2246.24|2237.54|2246.36|2237.66|2245.45|2236.75|37
1627414380000|2021-07-27 19:33:00|2245.94|2237.24|2247.16|2238.46|2247.2|2238.5|2245.83|2237.13|37
1627414390000|2021-07-27 19:33:10|2246.54|2237.84|2246.88|2238.18|2247.11|2238.41|2246.54|2237.84|36
1627414400000|2021-07-27 19:33:20|2246.97|2238.27|2246.42|2237.72|2247.25|2238.55|2245.78|2237.08|36
1627414410000|2021-07-27 19:33:30|2247.03|2238.33|2249.5|2240.8|2249.79|2241.09|2247.03|2238.33|40
1627414420000|2021-07-27 19:33:40|2249.57|2240.87|2249.11|2240.41|2249.79|2241.09|2248.57|2239.87|35
1627414430000|2021-07-27 19:33:50|2249.12|2240.42|2249.15|2240.45|2249.35|2240.65|2248.76|2240.06|37
1627414440000|2021-07-27 19:34:00|2249.33|2240.63|2247.86|2239.16|2249.33|2240.63|2247.39|2238.69|38
1627414450000|2021-07-27 19:34:10|2247.85|2239.15|2250.53|2241.83|2251.34|2242.64|2247.62|2238.92|36
1627414460000|2021-07-27 19:34:20|2250.54|2241.84|2251.63|2242.93|2252.68|2243.98|2250.43|2241.73|38
1627414470000|2021-07-27 19:34:30|2251.68|2242.98|2250.16|2241.46|2251.68|2242.98|2249.79|2241.09|38
1627414480000|2021-07-27 19:34:40|2250.2|2241.5|2248.98|2240.28|2250.73|2242.03|2248.98|2240.28|37
1627414490000|2021-07-27 19:34:50|2248.9|2240.2|2250.44|2241.74|2250.48|2241.78|2248.14|2239.44|33
1627414500000|2021-07-27 19:35:00|2250.21|2241.51|2248.36|2239.66|2250.21|2241.51|2247.85|2239.15|36
1627414510000|2021-07-27 19:35:10|2248.38|2239.68|2248.59|2239.89|2248.86|2240.16|2247.88|2239.18|38
1627414520000|2021-07-27 19:35:20|2248.3|2239.6|2247.58|2238.88|2248.74|2240.04|2247.53|2238.83|32
1627414530000|2021-07-27 19:35:30|2247.41|2238.71|2248.3|2239.6|2248.3|2239.6|2247.34|2238.64|40
1627414540000|2021-07-27 19:35:40|2248.14|2239.44|2248.08|2239.38|2248.6|2239.9|2247.64|2238.94|38
1627414550000|2021-07-27 19:35:50|2247.87|2239.17|2247|2238.3|2248.49|2239.79|2246.97|2238.27|38
1627414560000|2021-07-27 19:36:00|2246.98|2238.28|2246.53|2237.83|2247.31|2238.61|2246.44|2237.74|36
1627414570000|2021-07-27 19:36:10|2246.57|2237.87|2246.48|2237.78|2246.78|2238.08|2245.39|2236.69|36
1627414580000|2021-07-27 19:36:20|2246.5|2237.8|2245.64|2236.94|2246.82|2238.12|2245.45|2236.75|34
1627414590000|2021-07-27 19:36:30|2245.49|2236.79|2245.46|2236.76|2245.79|2237.09|2245.31|2236.61|36
1627414600000|2021-07-27 19:36:40|2245.44|2236.74|2245.46|2236.76|2245.5|2236.8|2245.26|2236.56|24
1627414610000|2021-07-27 19:36:50|2245.48|2236.78|2246.07|2237.37|2246.07|2237.37|2245.39|2236.69|33
1627414620000|2021-07-27 19:37:00|2245.96|2237.26|2245.22|2236.52|2246|2237.3|2245.13|2236.43|19
1627414630000|2021-07-27 19:37:10|2245.29|2236.59|2244.98|2236.28|2245.39|2236.69|2244.97|2236.27|27
1627414640000|2021-07-27 19:37:20|2244.99|2236.29|2244.26|2235.56|2245.04|2236.34|2243.7|2235|30
1627414650000|2021-07-27 19:37:30|2244.48|2235.78|2245.22|2236.52|2245.22|2236.52|2244.2|2235.5|36
1627414660000|2021-07-27 19:37:40|2245.29|2236.59|2245.24|2236.54|2245.42|2236.72|2245.14|2236.44|35
1627414670000|2021-07-27 19:37:50|2245.26|2236.56|2244.22|2235.52|2245.26|2236.56|2243.94|2235.24|33
1627414680000|2021-07-27 19:38:00|2244.29|2235.59|2245.58|2236.88|2245.58|2236.88|2244.2|2235.5|35
1627414690000|2021-07-27 19:38:10|2245.57|2236.87|2245.47|2236.77|2245.63|2236.93|2245.42|2236.72|35
1627414700000|2021-07-27 19:38:20|2245.49|2236.79|2244.54|2235.84|2245.86|2237.16|2244.54|2235.84|37
1627414710000|2021-07-27 19:38:30|2244.35|2235.65|2243.97|2235.27|2244.42|2235.72|2243.97|2235.27|29
1627414720000|2021-07-27 19:38:40|2243.79|2235.09|2243.34|2234.64|2243.79|2235.09|2243.25|2234.55|34
1627414730000|2021-07-27 19:38:50|2243.37|2234.67|2243.57|2234.87|2243.57|2234.87|2243.37|2234.67|30
1627414740000|2021-07-27 19:39:00|2243.62|2234.92|2244.35|2235.65|2244.39|2235.69|2243.62|2234.92|26
1627414750000|2021-07-27 19:39:10|2244.56|2235.86|2244.68|2235.98|2244.86|2236.16|2244.55|2235.85|33
1627414760000|2021-07-27 19:39:20|2244.75|2236.05|2243.71|2235.01|2244.78|2236.08|2243.69|2234.99|36
1627414770000|2021-07-27 19:39:30|2244.09|2235.39|2243.41|2234.71|2244.69|2235.99|2243.12|2234.42|37
1627414780000|2021-07-27 19:39:40|2243.45|2234.75|2242.8|2234.1|2243.68|2234.98|2242.8|2234.1|33
1627414790000|2021-07-27 19:39:50|2242.45|2233.75|2243.06|2234.36|2243.14|2234.44|2241.87|2233.17|32
1627414800000|2021-07-27 19:40:00|2243.04|2234.34|2242.67|2233.97|2243.34|2234.64|2242.67|2233.97|37
1627414810000|2021-07-27 19:40:10|2242.47|2233.77|2242.27|2233.57|2242.47|2233.77|2241.75|2233.05|35
1627414820000|2021-07-27 19:40:20|2242.36|2233.66|2241.53|2232.83|2242.5|2233.8|2241.39|2232.69|36
1627414830000|2021-07-27 19:40:30|2241.59|2232.89|2242.03|2233.33|2242.03|2233.33|2241.19|2232.49|20
1627414840000|2021-07-27 19:40:40|2242.02|2233.32|2242.19|2233.49|2242.19|2233.49|2242.02|2233.32|27
1627414850000|2021-07-27 19:40:50|2242.16|2233.46|2243.35|2234.65|2243.35|2234.65|2241.95|2233.25|29
1627414860000|2021-07-27 19:41:00|2243.42|2234.72|2245.71|2237.01|2245.73|2237.03|2243.42|2234.72|30
1627414870000|2021-07-27 19:41:10|2245.81|2237.11|2247.76|2239.06|2247.76|2239.06|2245.42|2236.72|35
1627414880000|2021-07-27 19:41:20|2247.11|2238.41|2246.61|2237.91|2247.78|2239.08|2246.58|2237.88|38
1627414890000|2021-07-27 19:41:30|2246.51|2237.81|2246.48|2237.78|2246.67|2237.97|2246.38|2237.68|35
1627414900000|2021-07-27 19:41:40|2246.54|2237.84|2246.17|2237.47|2247|2238.3|2246.03|2237.33|32
1627414910000|2021-07-27 19:41:50|2246.12|2237.42|2245.55|2236.85|2246.28|2237.58|2245.47|2236.77|30
1627414920000|2021-07-27 19:42:00|2245.54|2236.84|2245.04|2236.34|2245.54|2236.84|2244.9|2236.2|28
1627414930000|2021-07-27 19:42:10|2245.07|2236.37|2244.1|2235.4|2245.07|2236.37|2244.04|2235.34|36
1627414940000|2021-07-27 19:42:20|2244.11|2235.41|2242.78|2234.08|2244.76|2236.06|2242.69|2233.99|33
1627414950000|2021-07-27 19:42:30|2242.81|2234.11|2242.71|2234.01|2242.81|2234.11|2242.64|2233.94|12
1627414960000|2021-07-27 19:42:40|2242.95|2234.25|2243.37|2234.67|2243.58|2234.88|2242.95|2234.25|30
1627414970000|2021-07-27 19:42:50|2243.39|2234.69|2243.67|2234.97|2243.72|2235.02|2243.37|2234.67|31
1627414980000|2021-07-27 19:43:00|2243.69|2234.99|2245.01|2236.31|2245.01|2236.31|2243.17|2234.47|29
1627414990000|2021-07-27 19:43:10|2244.6|2235.9|2245.2|2236.5|2245.26|2236.56|2244.6|2235.9|27
1627415000000|2021-07-27 19:43:20|2245.37|2236.67|2246.23|2237.53|2246.31|2237.61|2245.37|2236.67|30
1627415010000|2021-07-27 19:43:30|2246.21|2237.51|2245.69|2236.99|2246.78|2238.08|2245.69|2236.99|35
1627415020000|2021-07-27 19:43:40|2245.7|2237|2244.95|2236.25|2245.8|2237.1|2244.93|2236.23|33
1627415030000|2021-07-27 19:43:50|2244.99|2236.29|2247.12|2238.42|2247.12|2238.42|2244.88|2236.18|34
1627415040000|2021-07-27 19:44:00|2247.17|2238.47|2248.41|2239.71|2248.68|2239.98|2246.54|2237.84|37
1627415050000|2021-07-27 19:44:10|2248.27|2239.57|2248.71|2240.01|2248.71|2240.01|2248|2239.3|35
1627415060000|2021-07-27 19:44:20|2248.69|2239.99|2249.06|2240.36|2249.56|2240.86|2248.39|2239.69|35
1627415070000|2021-07-27 19:44:30|2248.8|2240.1|2247.65|2238.95|2249.05|2240.35|2247.62|2238.92|39
1627415080000|2021-07-27 19:44:40|2247.57|2238.87|2246.47|2237.77|2247.57|2238.87|2246.14|2237.44|36
1627415090000|2021-07-27 19:44:50|2246.46|2237.76|2247.07|2238.37|2247.32|2238.62|2246.4|2237.7|34
1627415100000|2021-07-27 19:45:00|2247.05|2238.35|2246.84|2238.14|2247.2|2238.5|2246.84|2238.14|38
1627415110000|2021-07-27 19:45:10|2246.81|2238.11|2245.73|2237.03|2247.03|2238.33|2245.65|2236.95|38
1627415120000|2021-07-27 19:45:20|2245.77|2237.07|2246.28|2237.58|2246.31|2237.61|2245.71|2237.01|36
1627415130000|2021-07-27 19:45:30|2246.3|2237.6|2246|2237.3|2246.72|2238.02|2245.83|2237.13|40
1627415140000|2021-07-27 19:45:40|2246.11|2237.41|2245.84|2237.14|2246.26|2237.56|2245.68|2236.98|31
1627415150000|2021-07-27 19:45:50|2245.93|2237.23|2245.77|2237.07|2246.12|2237.42|2245.59|2236.89|35
1627415160000|2021-07-27 19:46:00|2245.82|2237.12|2245.41|2236.71|2246.46|2237.76|2245.18|2236.48|38
1627415170000|2021-07-27 19:46:10|2245.35|2236.65|2245.19|2236.49|2245.4|2236.7|2244.96|2236.26|33
1627415180000|2021-07-27 19:46:20|2245.18|2236.48|2244.94|2236.24|2245.5|2236.8|2244.78|2236.08|35
1627415190000|2021-07-27 19:46:30|2244.92|2236.22|2245.12|2236.42|2245.25|2236.55|2244.91|2236.21|31
1627415200000|2021-07-27 19:46:40|2245.11|2236.41|2245.03|2236.33|2245.23|2236.53|2244.98|2236.28|28
1627415210000|2021-07-27 19:46:50|2245.06|2236.36|2245.12|2236.42|2245.18|2236.48|2244.93|2236.23|27
1627415220000|2021-07-27 19:47:00|2244.98|2236.28|2245.13|2236.43|2246.02|2237.32|2244.97|2236.27|35
1627415230000|2021-07-27 19:47:10|2245.1|2236.4|2244.3|2235.6|2245.1|2236.4|2244.08|2235.38|37
1627415240000|2021-07-27 19:47:20|2244.32|2235.62|2244.22|2235.52|2244.41|2235.71|2243.7|2235|36
1627415250000|2021-07-27 19:47:30|2244.23|2235.53|2244.25|2235.55|2244.3|2235.6|2244.18|2235.48|27
1627415260000|2021-07-27 19:47:40|2244.29|2235.59|2243.89|2235.19|2244.3|2235.6|2243.89|2235.19|17
1627415270000|2021-07-27 19:47:50|2243.94|2235.24|2243.75|2235.05|2243.97|2235.27|2243.75|2235.05|28
1627415280000|2021-07-27 19:48:00|2243.68|2234.98|2244.14|2235.44|2244.8|2236.1|2243.68|2234.98|35
1627415290000|2021-07-27 19:48:10|2244.08|2235.38|2244.44|2235.74|2244.44|2235.74|2243.91|2235.21|33
1627415300000|2021-07-27 19:48:20|2244.52|2235.82|2244.58|2235.88|2244.65|2235.95|2244.34|2235.64|21
1627415310000|2021-07-27 19:48:30|2244.54|2235.84|2244.92|2236.22|2245.12|2236.42|2244.53|2235.83|27
1627415320000|2021-07-27 19:48:40|2244.98|2236.28|2245.75|2237.05|2245.75|2237.05|2244.89|2236.19|32
1627415330000|2021-07-27 19:48:50|2245.79|2237.09|2245.79|2237.09|2245.89|2237.19|2245.62|2236.92|27
1627415340000|2021-07-27 19:49:00|2245.75|2237.05|2246.29|2237.59|2246.29|2237.59|2245.75|2237.05|17
1627415350000|2021-07-27 19:49:10|2246.33|2237.63|2246.7|2238|2247.32|2238.62|2246.33|2237.63|23
1627415360000|2021-07-27 19:49:20|2246.59|2237.89|2245.94|2237.24|2247.04|2238.34|2245.94|2237.24|19
1627415370000|2021-07-27 19:49:30|2245.98|2237.28|2245.88|2237.18|2246.04|2237.34|2245.68|2236.98|18
1627415380000|2021-07-27 19:49:40|2245.9|2237.2|2246.05|2237.35|2246.12|2237.42|2245.79|2237.09|17
1627415390000|2021-07-27 19:49:50|2246.08|2237.38|2246.55|2237.85|2247.02|2238.32|2245.99|2237.29|28
1627415400000|2021-07-27 19:50:00|2246.56|2237.86|2246.46|2237.76|2246.76|2238.06|2246.46|2237.76|18
1627415410000|2021-07-27 19:50:10|2246.45|2237.75|2245.27|2236.57|2246.47|2237.77|2245.24|2236.54|29
1627415420000|2021-07-27 19:50:20|2245.08|2236.38|2244.22|2235.52|2245.08|2236.38|2244.22|2235.52|31
1627415430000|2021-07-27 19:50:30|2244.01|2235.31|2244.13|2235.43|2244.18|2235.48|2244.01|2235.31|23
1627415440000|2021-07-27 19:50:40|2244.14|2235.44|2243.46|2234.76|2244.24|2235.54|2243.45|2234.75|29
1627415450000|2021-07-27 19:50:50|2243.5|2234.8|2242.93|2234.23|2243.5|2234.8|2242.93|2234.23|31
1627415460000|2021-07-27 19:51:00|2242.96|2234.26|2243.03|2234.33|2243.5|2234.8|2242.95|2234.25|28
1627415470000|2021-07-27 19:51:10|2243.04|2234.34|2242.78|2234.08|2243.07|2234.37|2242.76|2234.06|23
1627415480000|2021-07-27 19:51:20|2242.75|2234.05|2242.51|2233.81|2242.75|2234.05|2242.42|2233.72|19
1627415490000|2021-07-27 19:51:30|2242.42|2233.72|2242.79|2234.09|2243.49|2234.79|2242.42|2233.72|26
1627415500000|2021-07-27 19:51:40|2242.73|2234.03|2242.52|2233.82|2242.79|2234.09|2242.3|2233.6|26
1627415510000|2021-07-27 19:51:50|2242.51|2233.81|2242.92|2234.22|2242.92|2234.22|2242.51|2233.81|7
1627415520000|2021-07-27 19:52:00|2242.8|2234.1|2243.28|2234.58|2243.28|2234.58|2242.8|2234.1|9
1627415530000|2021-07-27 19:52:10|2243.43|2234.73|2243.18|2234.48|2243.43|2234.73|2243.17|2234.47|16
1627415540000|2021-07-27 19:52:20|2243.27|2234.57|2243.14|2234.44|2243.73|2235.03|2243.14|2234.44|10
1627415550000|2021-07-27 19:52:30|2243.05|2234.35|2242.91|2234.21|2243.05|2234.35|2242.89|2234.19|30
1627415560000|2021-07-27 19:52:40|2242.92|2234.22|2243.19|2234.49|2243.32|2234.62|2242.92|2234.22|23
1627415570000|2021-07-27 19:52:50|2243.17|2234.47|2243.6|2234.9|2243.7|2235|2243.15|2234.45|34
1627415580000|2021-07-27 19:53:00|2243.57|2234.87|2242.97|2234.27|2243.57|2234.87|2242.92|2234.22|35
1627415590000|2021-07-27 19:53:10|2242.94|2234.24|2243.06|2234.36|2243.23|2234.53|2242.71|2234.01|31
1627415600000|2021-07-27 19:53:20|2243.14|2234.44|2243.01|2234.31|2243.24|2234.54|2243|2234.3|35
1627415610000|2021-07-27 19:53:30|2243.03|2234.33|2243.29|2234.59|2243.53|2234.83|2242.91|2234.21|25
1627415620000|2021-07-27 19:53:40|2243.3|2234.6|2243.12|2234.42|2243.43|2234.73|2242.92|2234.22|35
1627415630000|2021-07-27 19:53:50|2243.11|2234.41|2243.01|2234.31|2243.13|2234.43|2242.74|2234.04|27
1627415640000|2021-07-27 19:54:00|2243.03|2234.33|2245.56|2236.86|2245.56|2236.86|2242.76|2234.06|37
1627415650000|2021-07-27 19:54:10|2245.53|2236.83|2245.59|2236.89|2245.66|2236.96|2244.94|2236.24|36
1627415660000|2021-07-27 19:54:20|2245.62|2236.92|2246.15|2237.45|2246.15|2237.45|2245.53|2236.83|24
1627415670000|2021-07-27 19:54:30|2246.25|2237.55|2245.02|2236.32|2246.43|2237.73|2245.02|2236.32|34
1627415680000|2021-07-27 19:54:40|2244.96|2236.26|2245|2236.3|2245.01|2236.31|2244.8|2236.1|30
1627415690000|2021-07-27 19:54:50|2244.94|2236.24|2245.26|2236.56|2245.26|2236.56|2244.9|2236.2|33
1627415700000|2021-07-27 19:55:00|2245.25|2236.55|2245.11|2236.41|2245.25|2236.55|2244.98|2236.28|34
1627415710000|2021-07-27 19:55:10|2245.09|2236.39|2245.06|2236.36|2245.13|2236.43|2245.03|2236.33|27
1627415720000|2021-07-27 19:55:20|2245.03|2236.33|2243.67|2234.97|2245.09|2236.39|2243.66|2234.96|24
1627415730000|2021-07-27 19:55:30|2243.63|2234.93|2242.91|2234.21|2243.74|2235.04|2242.91|2234.21|31
1627415740000|2021-07-27 19:55:40|2242.88|2234.18|2242.91|2234.21|2243.04|2234.34|2242.68|2233.98|30
1627415750000|2021-07-27 19:55:50|2243.05|2234.35|2242.81|2234.11|2243.16|2234.46|2242.81|2234.11|31
1627415760000|2021-07-27 19:56:00|2242.82|2234.12|2243.14|2234.44|2243.25|2234.55|2242.82|2234.12|34
1627415770000|2021-07-27 19:56:10|2243.13|2234.43|2243.04|2234.34|2243.13|2234.43|2242.87|2234.17|30
1627415780000|2021-07-27 19:56:20|2243.03|2234.33|2243.06|2234.36|2243.08|2234.38|2242.85|2234.15|32
1627415790000|2021-07-27 19:56:30|2243.08|2234.38|2242.7|2234|2243.09|2234.39|2242.68|2233.98|32
1627415800000|2021-07-27 19:56:40|2242.73|2234.03|2242.92|2234.22|2243|2234.3|2242.66|2233.96|20
1627415810000|2021-07-27 19:56:50|2242.93|2234.23|2241.71|2233.01|2242.96|2234.26|2241.65|2232.95|36
1627415820000|2021-07-27 19:57:00|2241.72|2233.02|2242.61|2233.91|2244.06|2235.36|2241.7|2233|38
1627415830000|2021-07-27 19:57:10|2242.6|2233.9|2241.52|2232.82|2242.61|2233.91|2241.52|2232.82|30
1627415840000|2021-07-27 19:57:20|2241.32|2232.62|2240.16|2231.46|2241.32|2232.62|2240.16|2231.46|39
1627415850000|2021-07-27 19:57:30|2240.17|2231.47|2240.98|2232.28|2241.04|2232.34|2239.95|2231.25|37
1627415860000|2021-07-27 19:57:40|2241.04|2232.34|2240.97|2232.27|2241.4|2232.7|2240.94|2232.24|36
1627415870000|2021-07-27 19:57:50|2241.13|2232.43|2239.53|2230.83|2241.13|2232.43|2239.53|2230.83|37
1627415880000|2021-07-27 19:58:00|2239.55|2230.85|2240.56|2231.86|2240.73|2232.03|2239.33|2230.63|39
1627415890000|2021-07-27 19:58:10|2240.6|2231.9|2240.08|2231.38|2241.26|2232.56|2240.02|2231.32|38
1627415900000|2021-07-27 19:58:20|2240.13|2231.43|2240.82|2232.12|2241|2232.3|2239.88|2231.18|35
1627415910000|2021-07-27 19:58:30|2240.95|2232.25|2239.81|2231.11|2241.13|2232.43|2239.81|2231.11|40
1627415920000|2021-07-27 19:58:40|2240.19|2231.49|2239.78|2231.08|2240.2|2231.5|2239.13|2230.43|39
1627415930000|2021-07-27 19:58:50|2239.33|2230.63|2238.73|2230.03|2240.46|2231.76|2238.54|2229.84|36
1627415940000|2021-07-27 19:59:00|2238.61|2229.91|2239.34|2230.64|2239.34|2230.64|2238.56|2229.86|33
1627415950000|2021-07-27 19:59:10|2239.32|2230.62|2238.18|2229.48|2239.32|2230.62|2238.08|2229.38|38
1627415960000|2021-07-27 19:59:20|2238.14|2229.44|2233.92|2225.22|2238.14|2229.44|2233.92|2225.22|35
1627415970000|2021-07-27 19:59:30|2233.65|2224.95|2233.04|2224.34|2233.96|2225.26|2232.43|2223.73|36
1627415980000|2021-07-27 19:59:40|2233.07|2224.37|2235.14|2226.44|2235.14|2226.44|2232.58|2223.88|35
1627415990000|2021-07-27 19:59:50|2235.18|2226.48|2233.43|2224.73|2235.21|2226.51|2232.57|2223.87|38
1627416000000|2021-07-27 20:00:00|2233.71|2225.01|2235.08|2226.38|2235.41|2226.71|2233.71|2225.01|38
1627416010000|2021-07-27 20:00:10|2235.17|2226.47|2236.45|2227.75|2236.45|2227.75|2234.64|2225.94|39
1627416020000|2021-07-27 20:00:20|2236.46|2227.76|2237.58|2228.88|2237.58|2228.88|2236.46|2227.76|32
1627416030000|2021-07-27 20:00:30|2237.91|2229.21|2238.99|2230.29|2239.75|2231.05|2237.72|2229.02|31
1627416040000|2021-07-27 20:00:40|2238.97|2230.27|2237.52|2228.82|2238.98|2230.28|2237.25|2228.55|38
1627416050000|2021-07-27 20:00:50|2237.54|2228.84|2237.08|2228.38|2237.54|2228.84|2236.39|2227.69|33
1627416060000|2021-07-27 20:01:00|2237.07|2228.37|2238.52|2229.82|2238.52|2229.82|2237.02|2228.32|32
1627416070000|2021-07-27 20:01:10|2238.48|2229.78|2238.03|2229.33|2238.51|2229.81|2237.85|2229.15|12
1627416080000|2021-07-27 20:01:20|2237.84|2229.14|2239.41|2230.71|2239.56|2230.86|2237.84|2229.14|23
1627416090000|2021-07-27 20:01:30|2239.63|2230.93|2238.88|2230.18|2239.7|2231|2238.88|2230.18|26
1627416100000|2021-07-27 20:01:40|2238.91|2230.21|2238.93|2230.23|2239.39|2230.69|2238.77|2230.07|21
1627416110000|2021-07-27 20:01:50|2238.87|2230.17|2239.34|2230.64|2239.38|2230.68|2238.24|2229.54|31
1627416120000|2021-07-27 20:02:00|2239.19|2230.49|2241.7|2233|2241.71|2233.01|2238.87|2230.17|35
1627416130000|2021-07-27 20:02:10|2241.75|2233.05|2241.68|2232.98|2242.13|2233.43|2241.13|2232.43|37
1627416140000|2021-07-27 20:02:20|2241.69|2232.99|2243.89|2235.19|2243.98|2235.28|2241.46|2232.76|32
1627416150000|2021-07-27 20:02:30|2243.88|2235.18|2245.96|2237.26|2246.56|2237.86|2243.86|2235.16|36
1627416160000|2021-07-27 20:02:40|2246.52|2237.82|2246.78|2238.08|2248.48|2239.78|2246.52|2237.82|40
1627416170000|2021-07-27 20:02:50|2246.85|2238.15|2248.48|2239.78|2248.48|2239.78|2246.2|2237.5|38
1627416180000|2021-07-27 20:03:00|2248.5|2239.8|2247.21|2238.51|2249.48|2240.78|2246.93|2238.23|39
1627416190000|2021-07-27 20:03:10|2247.29|2238.59|2246.92|2238.22|2247.75|2239.05|2246.92|2238.22|35
1627416200000|2021-07-27 20:03:20|2246.89|2238.19|2247.63|2238.93|2247.63|2238.93|2246.23|2237.53|37
1627416210000|2021-07-27 20:03:30|2247.72|2239.02|2251.08|2242.38|2251.23|2242.53|2247.72|2239.02|32
1627416220000|2021-07-27 20:03:40|2251.01|2242.31|2251.28|2242.58|2252.55|2243.85|2251.01|2242.31|31
1627416230000|2021-07-27 20:03:50|2251.29|2242.59|2253.17|2244.47|2253.27|2244.57|2251.29|2242.59|33
1627416240000|2021-07-27 20:04:00|2253.2|2244.5|2250.34|2241.64|2253.2|2244.5|2250.34|2241.64|28
1627416250000|2021-07-27 20:04:10|2250.31|2241.61|2253.95|2245.25|2253.95|2245.25|2250.31|2241.61|30
1627416260000|2021-07-27 20:04:20|2254.04|2245.34|2255.62|2246.92|2257.42|2248.72|2254.04|2245.34|39
1627416270000|2021-07-27 20:04:30|2255.6|2246.9|2255.08|2246.38|2256.73|2248.03|2254.58|2245.88|36
1627416280000|2021-07-27 20:04:40|2255.42|2246.72|2254.54|2245.84|2255.53|2246.83|2253.55|2244.85|37
1627416290000|2021-07-27 20:04:50|2254.57|2245.87|2255.16|2246.46|2255.78|2247.08|2254.08|2245.38|33
1627416300000|2021-07-27 20:05:00|2255.09|2246.39|2255.47|2246.77|2256.47|2247.77|2254.84|2246.14|30
1627416310000|2021-07-27 20:05:10|2255.05|2246.35|2256.42|2247.72|2256.54|2247.84|2254.96|2246.26|33
1627416320000|2021-07-27 20:05:20|2256.37|2247.67|2256.34|2247.64|2256.99|2248.29|2255.46|2246.76|33
1627416330000|2021-07-27 20:05:30|2256.33|2247.63|2255.01|2246.31|2256.33|2247.63|2254.61|2245.91|34
1627416340000|2021-07-27 20:05:40|2254.67|2245.97|2254.31|2245.61|2254.67|2245.97|2254.21|2245.51|31
1627416350000|2021-07-27 20:05:50|2254.3|2245.6|2251.13|2242.43|2254.3|2245.6|2251.13|2242.43|33
1627416360000|2021-07-27 20:06:00|2251.1|2242.4|2251.64|2242.94|2252.16|2243.46|2250.92|2242.22|37
1627416370000|2021-07-27 20:06:10|2251.55|2242.85|2250.83|2242.13|2251.55|2242.85|2250.67|2241.97|31
1627416380000|2021-07-27 20:06:20|2250.78|2242.08|2251.27|2242.57|2252.07|2243.37|2250.77|2242.07|22
1627416390000|2021-07-27 20:06:30|2251.25|2242.55|2250.43|2241.73|2251.41|2242.71|2250.29|2241.59|23
1627416400000|2021-07-27 20:06:40|2250.36|2241.66|2250.41|2241.71|2250.44|2241.74|2249.4|2240.7|32
1627416410000|2021-07-27 20:06:50|2250.35|2241.65|2250.31|2241.61|2250.35|2241.65|2249.31|2240.61|31
1627416420000|2021-07-27 20:07:00|2250.3|2241.6|2249.56|2240.86|2250.87|2242.17|2249.56|2240.86|24
1627416430000|2021-07-27 20:07:10|2249.54|2240.84|2250.53|2241.83|2251.02|2242.32|2249.28|2240.58|27
1627416440000|2021-07-27 20:07:20|2250.38|2241.68|2250.28|2241.58|2250.49|2241.79|2249.96|2241.26|35
1627416450000|2021-07-27 20:07:30|2250.36|2241.66|2248.54|2239.84|2250.37|2241.67|2248.08|2239.38|40
1627416460000|2021-07-27 20:07:40|2248.71|2240.01|2248.43|2239.73|2249.58|2240.88|2248.12|2239.42|40
1627416470000|2021-07-27 20:07:50|2248.52|2239.82|2248.12|2239.42|2248.54|2239.84|2248.05|2239.35|34
1627416480000|2021-07-27 20:08:00|2248.09|2239.39|2246.07|2237.37|2248.09|2239.39|2245.41|2236.71|38
1627416490000|2021-07-27 20:08:10|2246.25|2237.55|2246.23|2237.53|2246.64|2237.94|2245.62|2236.92|39
1627416500000|2021-07-27 20:08:20|2246.19|2237.49|2246.28|2237.58|2246.33|2237.63|2245.63|2236.93|36
1627416510000|2021-07-27 20:08:30|2246.2|2237.5|2246.32|2237.62|2246.43|2237.73|2245.77|2237.07|34
1627416520000|2021-07-27 20:08:40|2246.35|2237.65|2245.94|2237.24|2246.84|2238.14|2245.92|2237.22|39
1627416530000|2021-07-27 20:08:50|2245.92|2237.22|2245.9|2237.2|2245.95|2237.25|2244.82|2236.12|36
1627416540000|2021-07-27 20:09:00|2245.85|2237.15|2244.96|2236.26|2245.9|2237.2|2244.96|2236.26|31
1627416550000|2021-07-27 20:09:10|2244.91|2236.21|2245.05|2236.35|2245.29|2236.59|2243.81|2235.11|38
1627416560000|2021-07-27 20:09:20|2245.09|2236.39|2245.96|2237.26|2246.16|2237.46|2245.06|2236.36|33
1627416570000|2021-07-27 20:09:30|2246.05|2237.35|2248|2239.3|2248|2239.3|2246.05|2237.35|34
1627416580000|2021-07-27 20:09:40|2248.05|2239.35|2248.34|2239.64|2248.67|2239.97|2247.98|2239.28|36
1627416590000|2021-07-27 20:09:50|2248.86|2240.16|2249.05|2240.35|2249.05|2240.35|2248.52|2239.82|35
1627416600000|2021-07-27 20:10:00|2249.02|2240.32|2248.8|2240.1|2249.07|2240.37|2248.73|2240.03|32
1627416610000|2021-07-27 20:10:10|2248.28|2239.58|2245.54|2236.84|2248.28|2239.58|2245.37|2236.67|32
1627416620000|2021-07-27 20:10:20|2245.51|2236.81|2244.4|2235.7|2245.53|2236.83|2244.28|2235.58|32
1627416630000|2021-07-27 20:10:30|2244.39|2235.69|2245.48|2236.78|2245.73|2237.03|2244.39|2235.69|26
1627416640000|2021-07-27 20:10:40|2245.53|2236.83|2243.72|2235.02|2245.53|2236.83|2243.49|2234.79|29
1627416650000|2021-07-27 20:10:50|2243.74|2235.04|2244.37|2235.67|2244.43|2235.73|2243.41|2234.71|32
1627416660000|2021-07-27 20:11:00|2244.34|2235.64|2245.44|2236.74|2245.49|2236.79|2243.98|2235.28|35
1627416670000|2021-07-27 20:11:10|2245.4|2236.7|2244.64|2235.94|2245.4|2236.7|2243.83|2235.13|32
1627416680000|2021-07-27 20:11:20|2244.7|2236|2243.24|2234.54|2244.89|2236.19|2243.14|2234.44|35
1627416690000|2021-07-27 20:11:30|2243.72|2235.02|2243.14|2234.44|2244.17|2235.47|2242.96|2234.26|32
1627416700000|2021-07-27 20:11:40|2243.12|2234.42|2242.72|2234.02|2243.28|2234.58|2242.28|2233.58|32
1627416710000|2021-07-27 20:11:50|2242.73|2234.03|2242.58|2233.88|2242.8|2234.1|2242.49|2233.79|16
1627416720000|2021-07-27 20:12:00|2242.57|2233.87|2243.54|2234.84|2243.54|2234.84|2242.51|2233.81|28
1627416730000|2021-07-27 20:12:10|2243.53|2234.83|2243|2234.3|2243.55|2234.85|2243|2234.3|22
1627416740000|2021-07-27 20:12:20|2242.28|2233.58|2242.1|2233.4|2242.63|2233.93|2241.82|2233.12|26
1627416750000|2021-07-27 20:12:30|2242.08|2233.38|2242.43|2233.73|2242.43|2233.73|2242.03|2233.33|26
1627416760000|2021-07-27 20:12:40|2242.34|2233.64|2242.07|2233.37|2242.42|2233.72|2241.69|2232.99|32
1627416770000|2021-07-27 20:12:50|2242.06|2233.36|2241.85|2233.15|2242.1|2233.4|2241.6|2232.9|34
1627416780000|2021-07-27 20:13:00|2241.75|2233.05|2243.16|2234.46|2243.45|2234.75|2241.75|2233.05|25
1627416790000|2021-07-27 20:13:10|2243.15|2234.45|2241.78|2233.08|2243.18|2234.48|2240.95|2232.25|39
1627416800000|2021-07-27 20:13:20|2241.84|2233.14|2242.14|2233.44|2242.14|2233.44|2241|2232.3|35
1627416810000|2021-07-27 20:13:30|2242.38|2233.68|2239.68|2230.98|2242.47|2233.77|2239.64|2230.94|35
1627416820000|2021-07-27 20:13:40|2239.79|2231.09|2240.2|2231.5|2240.56|2231.86|2239.76|2231.06|38
1627416830000|2021-07-27 20:13:50|2240.19|2231.49|2241.67|2232.97|2241.71|2233.01|2240.14|2231.44|35
1627416840000|2021-07-27 20:14:00|2241.88|2233.18|2241.88|2233.18|2242.38|2233.68|2240.28|2231.58|33
1627416850000|2021-07-27 20:14:10|2241.91|2233.21|2241.98|2233.28|2242.1|2233.4|2241.71|2233.01|36
1627416860000|2021-07-27 20:14:20|2241.9|2233.2|2242.06|2233.36|2242.19|2233.49|2241.85|2233.15|25
1627416870000|2021-07-27 20:14:30|2242.05|2233.35|2242.25|2233.55|2242.41|2233.71|2241.96|2233.26|30
1627416880000|2021-07-27 20:14:40|2242.19|2233.49|2243.47|2234.77|2244.11|2235.41|2242.15|2233.45|29
1627416890000|2021-07-27 20:14:50|2243.24|2234.54|2242.39|2233.69|2243.31|2234.61|2242.39|2233.69|37
1627416900000|2021-07-27 20:15:00|2242.58|2233.88|2243.82|2235.12|2244.13|2235.43|2242.58|2233.88|35
1627416910000|2021-07-27 20:15:10|2243.77|2235.07|2244.92|2236.22|2244.92|2236.22|2243.75|2235.05|37
1627416920000|2021-07-27 20:15:20|2244.57|2235.87|2244.22|2235.52|2246.02|2237.32|2244.1|2235.4|38
1627416930000|2021-07-27 20:15:30|2244.15|2235.45|2244.13|2235.43|2244.62|2235.92|2243.75|2235.05|34
1627416940000|2021-07-27 20:15:40|2244.42|2235.72|2245.5|2236.8|2245.52|2236.82|2244.3|2235.6|29
1627416950000|2021-07-27 20:15:50|2245.53|2236.83|2245.92|2237.22|2246.5|2237.8|2245.53|2236.83|31
1627416960000|2021-07-27 20:16:00|2245.9|2237.2|2247.04|2238.34|2247.22|2238.52|2245.74|2237.04|35
1627416970000|2021-07-27 20:16:10|2247.3|2238.6|2246.53|2237.83|2247.52|2238.82|2246.47|2237.77|29
1627416980000|2021-07-27 20:16:20|2246.54|2237.84|2247.38|2238.68|2247.38|2238.68|2246.52|2237.82|31
1627416990000|2021-07-27 20:16:30|2247.22|2238.52|2247.16|2238.46|2247.42|2238.72|2246.85|2238.15|35
1627417000000|2021-07-27 20:16:40|2247.28|2238.58|2248.6|2239.9|2248.61|2239.91|2247.14|2238.44|36
1627417010000|2021-07-27 20:16:50|2248.56|2239.86|2248.52|2239.82|2248.85|2240.15|2247.97|2239.27|32
1627417020000|2021-07-27 20:17:00|2248.56|2239.86|2248.03|2239.33|2248.56|2239.86|2247.15|2238.45|40
1627417030000|2021-07-27 20:17:10|2248.07|2239.37|2248.31|2239.61|2248.67|2239.97|2248.07|2239.37|35
1627417040000|2021-07-27 20:17:20|2248.27|2239.57|2248.61|2239.91|2248.61|2239.91|2247.34|2238.64|36
1627417050000|2021-07-27 20:17:30|2248.6|2239.9|2249.12|2240.42|2249.18|2240.48|2248.6|2239.9|34
1627417060000|2021-07-27 20:17:40|2249.1|2240.4|2249.31|2240.61|2249.36|2240.66|2249.03|2240.33|30
1627417070000|2021-07-27 20:17:50|2249.32|2240.62|2249.15|2240.45|2249.32|2240.62|2249.08|2240.38|19
1627417080000|2021-07-27 20:18:00|2249.13|2240.43|2249.11|2240.41|2249.37|2240.67|2249.1|2240.4|26
1627417090000|2021-07-27 20:18:10|2249.24|2240.54|2249.57|2240.87|2249.58|2240.88|2249.24|2240.54|17
1627417100000|2021-07-27 20:18:20|2249.54|2240.84|2246.67|2237.97|2249.54|2240.84|2246.67|2237.97|32
1627417110000|2021-07-27 20:18:30|2246.66|2237.96|2246.28|2237.58|2246.83|2238.13|2245.47|2236.77|36
1627417120000|2021-07-27 20:18:40|2246.12|2237.42|2248.38|2239.68|2248.38|2239.68|2245.81|2237.11|35
1627417130000|2021-07-27 20:18:50|2248.44|2239.74|2250.26|2241.56|2250.26|2241.56|2248.21|2239.51|33
1627417140000|2021-07-27 20:19:00|2250.28|2241.58|2250.19|2241.49|2250.28|2241.58|2249.06|2240.36|35
1627417150000|2021-07-27 20:19:10|2250.48|2241.78|2251.78|2243.08|2251.8|2243.1|2250.48|2241.78|32
1627417160000|2021-07-27 20:19:20|2251.64|2242.94|2251.51|2242.81|2251.81|2243.11|2251.42|2242.72|26
1627417170000|2021-07-27 20:19:30|2251.53|2242.83|2250.99|2242.29|2251.65|2242.95|2250.99|2242.29|22
1627417180000|2021-07-27 20:19:40|2250.74|2242.04|2249.9|2241.2|2250.74|2242.04|2249.77|2241.07|32
1627417190000|2021-07-27 20:19:50|2249.89|2241.19|2248.9|2240.2|2250.86|2242.16|2248.9|2240.2|36
1627417200000|2021-07-27 20:20:00|2248.78|2240.08|2249.16|2240.46|2249.34|2240.64|2247.41|2238.71|31
1627417210000|2021-07-27 20:20:10|2249.2|2240.5|2248.52|2239.82|2249.24|2240.54|2248.46|2239.76|31
1627417220000|2021-07-27 20:20:20|2248.61|2239.91|2248.96|2240.26|2249.16|2240.46|2248.37|2239.67|38
1627417230000|2021-07-27 20:20:30|2248.92|2240.22|2248.73|2240.03|2248.92|2240.22|2248.62|2239.92|33
1627417240000|2021-07-27 20:20:40|2248.66|2239.96|2248.85|2240.15|2248.97|2240.27|2248.59|2239.89|32
1627417250000|2021-07-27 20:20:50|2248.84|2240.14|2248.83|2240.13|2248.91|2240.21|2248.8|2240.1|35
1627417260000|2021-07-27 20:21:00|2248.84|2240.14|2248.25|2239.55|2249.46|2240.76|2247.6|2238.9|35
1627417270000|2021-07-27 20:21:10|2248.16|2239.46|2248.1|2239.4|2248.78|2240.08|2248.06|2239.36|33
1627417280000|2021-07-27 20:21:20|2247.87|2239.17|2249.58|2240.88|2249.58|2240.88|2247.69|2238.99|32
1627417290000|2021-07-27 20:21:30|2249.59|2240.89|2249.27|2240.57|2250.14|2241.44|2248.97|2240.27|31
1627417300000|2021-07-27 20:21:40|2249.23|2240.53|2249.25|2240.55|2249.52|2240.82|2249.17|2240.47|30
1627417310000|2021-07-27 20:21:50|2249.38|2240.68|2249.28|2240.58|2249.96|2241.26|2249.07|2240.37|35
1627417320000|2021-07-27 20:22:00|2249.17|2240.47|2249.68|2240.98|2249.68|2240.98|2248.9|2240.2|33
1627417330000|2021-07-27 20:22:10|2249.66|2240.96|2249.34|2240.64|2249.81|2241.11|2249.34|2240.64|29
1627417340000|2021-07-27 20:22:20|2249.36|2240.66|2248.52|2239.82|2249.54|2240.84|2248.5|2239.8|29
1627417350000|2021-07-27 20:22:30|2248.5|2239.8|2248.01|2239.31|2248.56|2239.86|2247.69|2238.99|31
1627417360000|2021-07-27 20:22:40|2247.92|2239.22|2248.08|2239.38|2248.14|2239.44|2247.81|2239.11|34
1627417370000|2021-07-27 20:22:50|2248.05|2239.35|2247.8|2239.1|2248.24|2239.54|2247.8|2239.1|29
1627417380000|2021-07-27 20:23:00|2247.92|2239.22|2248.51|2239.81|2248.51|2239.81|2247.32|2238.62|32
1627417390000|2021-07-27 20:23:10|2248.53|2239.83|2247.81|2239.11|2248.53|2239.83|2247.81|2239.11|37
1627417400000|2021-07-27 20:23:20|2247.75|2239.05|2246.03|2237.33|2247.9|2239.2|2245.96|2237.26|33
1627417410000|2021-07-27 20:23:30|2246.09|2237.39|2246.32|2237.62|2246.32|2237.62|2245.71|2237.01|36
1627417420000|2021-07-27 20:23:40|2246.46|2237.76|2246.54|2237.84|2246.77|2238.07|2246.38|2237.68|24
1627417430000|2021-07-27 20:23:50|2246.64|2237.94|2246.76|2238.06|2246.8|2238.1|2246.57|2237.87|22
1627417440000|2021-07-27 20:24:00|2246.75|2238.05|2245.86|2237.16|2246.79|2238.09|2245.86|2237.16|28
1627417450000|2021-07-27 20:24:10|2246.01|2237.31|2245.54|2236.84|2246.18|2237.48|2245.52|2236.82|38
1627417460000|2021-07-27 20:24:20|2245.55|2236.85|2244.96|2236.26|2246.09|2237.39|2244.92|2236.22|34
1627417470000|2021-07-27 20:24:30|2244.78|2236.08|2244.76|2236.06|2244.84|2236.14|2244.52|2235.82|31
1627417480000|2021-07-27 20:24:40|2244.83|2236.13|2246.14|2237.44|2246.29|2237.59|2244.58|2235.88|40
1627417490000|2021-07-27 20:24:50|2246.24|2237.54|2245.99|2237.29|2246.24|2237.54|2245.71|2237.01|33
1627417500000|2021-07-27 20:25:00|2246.01|2237.31|2247.59|2238.89|2247.82|2239.12|2245.83|2237.13|37
1627417510000|2021-07-27 20:25:10|2247.62|2238.92|2248.99|2240.29|2248.99|2240.29|2247.62|2238.92|33
1627417520000|2021-07-27 20:25:20|2248.88|2240.18|2249.46|2240.76|2249.53|2240.83|2248.88|2240.18|28
1627417530000|2021-07-27 20:25:30|2249.61|2240.91|2249.81|2241.11|2250.25|2241.55|2249.4|2240.7|37
1627417540000|2021-07-27 20:25:40|2250.03|2241.33|2249.85|2241.15|2250.29|2241.59|2249.57|2240.87|39
1627417550000|2021-07-27 20:25:50|2250.03|2241.33|2251.6|2242.9|2251.96|2243.26|2250.03|2241.33|36
1627417560000|2021-07-27 20:26:00|2251.8|2243.1|2252.28|2243.58|2252.36|2243.66|2250.88|2242.18|36
1627417570000|2021-07-27 20:26:10|2252.53|2243.83|2251.98|2243.28|2252.79|2244.09|2251.91|2243.21|35
1627417580000|2021-07-27 20:26:20|2252.05|2243.35|2251.27|2242.57|2252.05|2243.35|2251.15|2242.45|28
1627417590000|2021-07-27 20:26:30|2251.31|2242.61|2251.15|2242.45|2251.33|2242.63|2251.15|2242.45|12
1627417600000|2021-07-27 20:26:40|2251.18|2242.48|2251.54|2242.84|2251.59|2242.89|2251.02|2242.32|29
1627417610000|2021-07-27 20:26:50|2251.58|2242.88|2252.07|2243.37|2252.21|2243.51|2251.48|2242.78|31
1627417620000|2021-07-27 20:27:00|2252.08|2243.38|2251.52|2242.82|2252.9|2244.2|2251.52|2242.82|35
1627417630000|2021-07-27 20:27:10|2251.27|2242.57|2251.62|2242.92|2251.75|2243.05|2250.84|2242.14|32
1627417640000|2021-07-27 20:27:20|2251.92|2243.22|2252.47|2243.77|2252.47|2243.77|2251.78|2243.08|14
1627417650000|2021-07-27 20:27:30|2252.38|2243.68|2251.97|2243.27|2252.43|2243.73|2251.67|2242.97|23
1627417660000|2021-07-27 20:27:40|2251.99|2243.29|2253.29|2244.59|2253.37|2244.67|2251.94|2243.24|23
1627417670000|2021-07-27 20:27:50|2253.28|2244.58|2254.34|2245.64|2254.34|2245.64|2252.75|2244.05|30
1627417680000|2021-07-27 20:28:00|2253.97|2245.27|2253.74|2245.04|2254.11|2245.41|2253.57|2244.87|29
1627417690000|2021-07-27 20:28:10|2253.71|2245.01|2253.86|2245.16|2254.58|2245.88|2253.71|2245.01|33
1627417700000|2021-07-27 20:28:20|2253.85|2245.15|2252.09|2243.39|2253.85|2245.15|2251.63|2242.93|38
1627417710000|2021-07-27 20:28:30|2252.13|2243.43|2252.84|2244.14|2252.96|2244.26|2251.94|2243.24|33
1627417720000|2021-07-27 20:28:40|2252.9|2244.2|2252.92|2244.22|2253.1|2244.4|2252.78|2244.08|28
1627417730000|2021-07-27 20:28:50|2252.94|2244.24|2253.3|2244.6|2253.59|2244.89|2252.84|2244.14|38
1627417740000|2021-07-27 20:29:00|2253.14|2244.44|2251.43|2242.73|2253.37|2244.67|2251.01|2242.31|37
1627417750000|2021-07-27 20:29:10|2251.55|2242.85|2251.65|2242.95|2251.73|2243.03|2251.39|2242.69|32
1627417760000|2021-07-27 20:29:20|2251.64|2242.94|2250.53|2241.83|2251.64|2242.94|2250.53|2241.83|39
1627417770000|2021-07-27 20:29:30|2250.52|2241.82|2249.35|2240.65|2250.64|2241.94|2249.25|2240.55|37
1627417780000|2021-07-27 20:29:40|2249.24|2240.54|2252.64|2243.94|2252.64|2243.94|2249.24|2240.54|37
1627417790000|2021-07-27 20:29:50|2252.77|2244.07|2252.97|2244.27|2253.94|2245.24|2252.71|2244.01|36
1627417800000|2021-07-27 20:30:00|2253.13|2244.43|2253.08|2244.38|2253.58|2244.88|2252.81|2244.11|36
1627417810000|2021-07-27 20:30:10|2253.09|2244.39|2252.19|2243.49|2253.14|2244.44|2252.19|2243.49|32
1627417820000|2021-07-27 20:30:20|2252.14|2243.44|2251.47|2242.77|2252.22|2243.52|2251.3|2242.6|32
1627417830000|2021-07-27 20:30:30|2251.51|2242.81|2250.57|2241.87|2251.51|2242.81|2250.31|2241.61|28
1627417840000|2021-07-27 20:30:40|2250.62|2241.92|2249.74|2241.04|2250.62|2241.92|2249.71|2241.01|30
1627417850000|2021-07-27 20:30:50|2249.49|2240.79|2249.77|2241.07|2249.84|2241.14|2249.49|2240.79|30
1627417860000|2021-07-27 20:31:00|2250.05|2241.35|2251.55|2242.85|2251.55|2242.85|2250.05|2241.35|28
1627417870000|2021-07-27 20:31:10|2251.52|2242.82|2249.78|2241.08|2251.52|2242.82|2249.75|2241.05|34
1627417880000|2021-07-27 20:31:20|2249.82|2241.12|2247.94|2239.24|2249.82|2241.12|2247.87|2239.17|36
1627417890000|2021-07-27 20:31:30|2247.98|2239.28|2247.26|2238.56|2248.5|2239.8|2247.08|2238.38|28
1627417900000|2021-07-27 20:31:40|2247.09|2238.39|2246.05|2237.35|2247.11|2238.41|2245.82|2237.12|21
1627417910000|2021-07-27 20:31:50|2245.85|2237.15|2244.91|2236.21|2246.05|2237.35|2244.88|2236.18|21
1627417920000|2021-07-27 20:32:00|2244.9|2236.2|2245.49|2236.79|2246.29|2237.59|2244.9|2236.2|36
1627417930000|2021-07-27 20:32:10|2245.56|2236.86|2245.62|2236.92|2245.72|2237.02|2245.33|2236.63|29
1627417940000|2021-07-27 20:32:20|2245.51|2236.81|2245.65|2236.95|2245.68|2236.98|2245.5|2236.8|20
1627417950000|2021-07-27 20:32:30|2245.58|2236.88|2247.09|2238.39|2247.09|2238.39|2245.57|2236.87|26
1627417960000|2021-07-27 20:32:40|2247.12|2238.42|2246.1|2237.4|2247.12|2238.42|2246.1|2237.4|31
1627417970000|2021-07-27 20:32:50|2246.15|2237.45|2246.14|2237.44|2246.2|2237.5|2246|2237.3|34
1627417980000|2021-07-27 20:33:00|2246.11|2237.41|2245.45|2236.75|2246.16|2237.46|2245.44|2236.74|36
1627417990000|2021-07-27 20:33:10|2245.41|2236.71|2243.72|2235.02|2245.52|2236.82|2243.72|2235.02|37
1627418000000|2021-07-27 20:33:20|2243.98|2235.28|2244.27|2235.57|2244.45|2235.75|2243.9|2235.2|38
1627418010000|2021-07-27 20:33:30|2244.3|2235.6|2243.93|2235.23|2244.44|2235.74|2243.76|2235.06|20
1627418020000|2021-07-27 20:33:40|2243.81|2235.11|2244.2|2235.5|2244.57|2235.87|2243.76|2235.06|27
1627418030000|2021-07-27 20:33:50|2244.39|2235.69|2245.26|2236.56|2245.29|2236.59|2244.36|2235.66|30
1627418040000|2021-07-27 20:34:00|2245.24|2236.54|2247.65|2238.95|2247.65|2238.95|2245.24|2236.54|28
1627418050000|2021-07-27 20:34:10|2247.7|2239|2246.96|2238.26|2247.95|2239.25|2246.92|2238.22|27
1627418060000|2021-07-27 20:34:20|2247.08|2238.38|2247.52|2238.82|2247.61|2238.91|2246.83|2238.13|27
1627418070000|2021-07-27 20:34:30|2247.51|2238.81|2245.94|2237.24|2247.66|2238.96|2245.89|2237.19|36
1627418080000|2021-07-27 20:34:40|2245.92|2237.22|2245.3|2236.6|2245.95|2237.25|2245.07|2236.37|38
1627418090000|2021-07-27 20:34:50|2245.34|2236.64|2245.65|2236.95|2245.65|2236.95|2245.01|2236.31|37
1627418100000|2021-07-27 20:35:00|2245.95|2237.25|2249.46|2240.76|2249.48|2240.78|2245.95|2237.25|37
1627418110000|2021-07-27 20:35:10|2249.5|2240.8|2249.1|2240.4|2249.9|2241.2|2249.08|2240.38|32
1627418120000|2021-07-27 20:35:20|2248.95|2240.25|2249.33|2240.63|2249.33|2240.63|2248.76|2240.06|36
1627418130000|2021-07-27 20:35:30|2249.4|2240.7|2248.84|2240.14|2249.43|2240.73|2248.84|2240.14|35
1627418140000|2021-07-27 20:35:40|2248.9|2240.2|2249.11|2240.41|2249.11|2240.41|2248.88|2240.18|21
1627418150000|2021-07-27 20:35:50|2248.97|2240.27|2250.35|2241.65|2250.36|2241.66|2248.97|2240.27|31
1627418160000|2021-07-27 20:36:00|2250.33|2241.63|2250.78|2242.08|2251.11|2242.41|2250.33|2241.63|36
1627418170000|2021-07-27 20:36:10|2250.77|2242.07|2251.94|2243.24|2252.83|2244.13|2250.56|2241.86|35
1627418180000|2021-07-27 20:36:20|2252.09|2243.39|2253.01|2244.31|2253.2|2244.5|2252.09|2243.39|38
1627418190000|2021-07-27 20:36:30|2253.02|2244.32|2253.04|2244.34|2253.24|2244.54|2252.78|2244.08|38
1627418200000|2021-07-27 20:36:40|2253.13|2244.43|2253.44|2244.74|2253.44|2244.74|2252.89|2244.19|38
1627418210000|2021-07-27 20:36:50|2253.46|2244.76|2253.38|2244.68|2254.27|2245.57|2253.18|2244.48|36
1627418220000|2021-07-27 20:37:00|2253.17|2244.47|2253.77|2245.07|2254.55|2245.85|2253.17|2244.47|38
1627418230000|2021-07-27 20:37:10|2253.51|2244.81|2253.9|2245.2|2254.33|2245.63|2253.49|2244.79|38
1627418240000|2021-07-27 20:37:20|2253.94|2245.24|2255.88|2247.18|2256.45|2247.75|2253.7|2245|37
1627418250000|2021-07-27 20:37:30|2255.89|2247.19|2256.95|2248.25|2257.09|2248.39|2254.59|2245.89|38
1627418260000|2021-07-27 20:37:40|2257.01|2248.31|2256.84|2248.14|2257.35|2248.65|2256.43|2247.73|37
1627418270000|2021-07-27 20:37:50|2256.8|2248.1|2257.05|2248.35|2257.19|2248.49|2255.98|2247.28|40
1627418280000|2021-07-27 20:38:00|2257.14|2248.44|2256.59|2247.89|2257.3|2248.6|2255.77|2247.07|36
1627418290000|2021-07-27 20:38:10|2256.47|2247.77|2256.91|2248.21|2256.93|2248.23|2256.46|2247.76|36
1627418300000|2021-07-27 20:38:20|2256.87|2248.17|2258.05|2249.35|2258.36|2249.66|2256.77|2248.07|36
1627418310000|2021-07-27 20:38:30|2258.27|2249.57|2257.72|2249.02|2258.35|2249.65|2257.58|2248.88|35
1627418320000|2021-07-27 20:38:40|2257.7|2249|2257.25|2248.55|2257.88|2249.18|2257.18|2248.48|36
1627418330000|2021-07-27 20:38:50|2257.26|2248.56|2256.6|2247.9|2257.27|2248.57|2255.98|2247.28|36
1627418340000|2021-07-27 20:39:00|2256.59|2247.89|2256.9|2248.2|2257.24|2248.54|2256.36|2247.66|32
1627418350000|2021-07-27 20:39:10|2256.91|2248.21|2255.94|2247.24|2257.18|2248.48|2255.94|2247.24|36
1627418360000|2021-07-27 20:39:20|2256.1|2247.4|2254.84|2246.14|2256.33|2247.63|2254.5|2245.8|31
1627418370000|2021-07-27 20:39:30|2254.83|2246.13|2253.44|2244.74|2255.12|2246.42|2253.36|2244.66|33
1627418380000|2021-07-27 20:39:40|2253.43|2244.73|2253.74|2245.04|2253.9|2245.2|2253.41|2244.71|36
1627418390000|2021-07-27 20:39:50|2253.83|2245.13|2255.02|2246.32|2255.23|2246.53|2253.64|2244.94|38
1627418400000|2021-07-27 20:40:00|2255.15|2246.45|2253.46|2244.76|2255.15|2246.45|2253.46|2244.76|37
1627418410000|2021-07-27 20:40:10|2253.29|2244.59|2253.43|2244.73|2253.69|2244.99|2253.12|2244.42|34
1627418420000|2021-07-27 20:40:20|2253.44|2244.74|2253.08|2244.38|2253.5|2244.8|2252.98|2244.28|34
1627418430000|2021-07-27 20:40:30|2253.09|2244.39|2251.69|2242.99|2253.15|2244.45|2251.12|2242.42|37
1627418440000|2021-07-27 20:40:40|2251.78|2243.08|2251.26|2242.56|2251.89|2243.19|2251.26|2242.56|33
1627418450000|2021-07-27 20:40:50|2250.97|2242.27|2250.32|2241.62|2251.01|2242.31|2250.2|2241.5|38
1627418460000|2021-07-27 20:41:00|2250.31|2241.61|2250.61|2241.91|2250.72|2242.02|2249.03|2240.33|38
1627418470000|2021-07-27 20:41:10|2250.69|2241.99|2252.32|2243.62|2252.33|2243.63|2250.61|2241.91|38
1627418480000|2021-07-27 20:41:20|2252.08|2243.38|2250.5|2241.8|2252.09|2243.39|2250.46|2241.76|28
1627418490000|2021-07-27 20:41:30|2250.37|2241.67|2249.62|2240.92|2250.42|2241.72|2249.62|2240.92|31
1627418500000|2021-07-27 20:41:40|2249.58|2240.88|2249.61|2240.91|2249.75|2241.05|2248.75|2240.05|33
1627418510000|2021-07-27 20:41:50|2249.56|2240.86|2250.59|2241.89|2250.59|2241.89|2249.56|2240.86|31
1627418520000|2021-07-27 20:42:00|2250.6|2241.9|2250.98|2242.28|2250.98|2242.28|2249.78|2241.08|34
1627418530000|2021-07-27 20:42:10|2250.99|2242.29|2251.51|2242.81|2251.74|2243.04|2250.99|2242.29|32
1627418540000|2021-07-27 20:42:20|2251.11|2242.41|2251.36|2242.66|2251.62|2242.92|2251.05|2242.35|35
1627418550000|2021-07-27 20:42:30|2251.18|2242.48|2252.57|2243.87|2252.8|2244.1|2251.18|2242.48|33
1627418560000|2021-07-27 20:42:40|2252.52|2243.82|2251.51|2242.81|2252.67|2243.97|2251.51|2242.81|27
1627418570000|2021-07-27 20:42:50|2251.71|2243.01|2251.56|2242.86|2251.71|2243.01|2251.12|2242.42|39
1627418580000|2021-07-27 20:43:00|2251.97|2243.27|2250.46|2241.76|2252.3|2243.6|2250.32|2241.62|39
1627418590000|2021-07-27 20:43:10|2250.45|2241.75|2251.15|2242.45|2251.53|2242.83|2250.45|2241.75|36
1627418600000|2021-07-27 20:43:20|2251.19|2242.49|2252.06|2243.36|2252.06|2243.36|2250.97|2242.27|37
1627418610000|2021-07-27 20:43:30|2251.67|2242.97|2250.93|2242.23|2252.14|2243.44|2250.93|2242.23|34
1627418620000|2021-07-27 20:43:40|2250.98|2242.28|2251.21|2242.51|2251.49|2242.79|2250.8|2242.1|38
1627418630000|2021-07-27 20:43:50|2251.24|2242.54|2251.56|2242.86|2251.56|2242.86|2251.05|2242.35|30
1627418640000|2021-07-27 20:44:00|2251.54|2242.84|2251.55|2242.85|2251.94|2243.24|2250.59|2241.89|31
1627418650000|2021-07-27 20:44:10|2251.57|2242.87|2252.34|2243.64|2252.44|2243.74|2251.44|2242.74|32
1627418660000|2021-07-27 20:44:20|2252.31|2243.61|2251.9|2243.2|2252.31|2243.61|2251.66|2242.96|32
1627418670000|2021-07-27 20:44:30|2251.92|2243.22|2250.89|2242.19|2251.92|2243.22|2250.44|2241.74|31
1627418680000|2021-07-27 20:44:40|2250.87|2242.17|2250.44|2241.74|2250.87|2242.17|2250.31|2241.61|35
1627418690000|2021-07-27 20:44:50|2250.46|2241.76|2250.32|2241.62|2250.67|2241.97|2250.3|2241.6|34
1627418700000|2021-07-27 20:45:00|2250.33|2241.63|2251.51|2242.81|2251.62|2242.92|2250.2|2241.5|39
1627418710000|2021-07-27 20:45:10|2251.56|2242.86|2248.33|2239.63|2251.62|2242.92|2248.33|2239.63|36
1627418720000|2021-07-27 20:45:20|2248.44|2239.74|2248.72|2240.02|2248.77|2240.07|2248.4|2239.7|29
1627418730000|2021-07-27 20:45:30|2248.71|2240.01|2248.88|2240.18|2249.02|2240.32|2248.29|2239.59|33
1627418740000|2021-07-27 20:45:40|2248.92|2240.22|2248.7|2240|2249.03|2240.33|2248.64|2239.94|32
1627418750000|2021-07-27 20:45:50|2248.75|2240.05|2249.35|2240.65|2249.47|2240.77|2248.49|2239.79|30
1627418760000|2021-07-27 20:46:00|2249.36|2240.66|2249.94|2241.24|2250.01|2241.31|2249.36|2240.66|28
1627418770000|2021-07-27 20:46:10|2249.95|2241.25|2249.07|2240.37|2249.97|2241.27|2249.01|2240.31|24
1627418780000|2021-07-27 20:46:20|2248.93|2240.23|2249.76|2241.06|2249.76|2241.06|2248.91|2240.21|28
1627418790000|2021-07-27 20:46:30|2249.79|2241.09|2249.75|2241.05|2250.04|2241.34|2249.69|2240.99|37
1627418800000|2021-07-27 20:46:40|2249.68|2240.98|2249.15|2240.45|2249.76|2241.06|2249.03|2240.33|32
1627418810000|2021-07-27 20:46:50|2249.11|2240.41|2248.77|2240.07|2249.36|2240.66|2248.65|2239.95|36
1627418820000|2021-07-27 20:47:00|2248.78|2240.08|2250.13|2241.43|2250.13|2241.43|2248.78|2240.08|35
1627418830000|2021-07-27 20:47:10|2250.08|2241.38|2250.21|2241.51|2250.23|2241.53|2249.93|2241.23|24
1627418840000|2021-07-27 20:47:20|2250.22|2241.52|2248.82|2240.12|2250.28|2241.58|2248.82|2240.12|31
1627418850000|2021-07-27 20:47:30|2248.85|2240.15|2248.83|2240.13|2248.85|2240.15|2248.59|2239.89|28
1627418860000|2021-07-27 20:47:40|2248.93|2240.23|2248.91|2240.21|2249.1|2240.4|2248.91|2240.21|34
1627418870000|2021-07-27 20:47:50|2248.95|2240.25|2248.78|2240.08|2249.37|2240.67|2247.67|2238.97|37
1627418880000|2021-07-27 20:48:00|2248.76|2240.06|2249.35|2240.65|2249.48|2240.78|2248.67|2239.97|34
1627418890000|2021-07-27 20:48:10|2249.36|2240.66|2247.64|2238.94|2249.36|2240.66|2247.63|2238.93|36
1627418900000|2021-07-27 20:48:20|2247.66|2238.96|2247.21|2238.51|2247.67|2238.97|2246.94|2238.24|36
1627418910000|2021-07-27 20:48:30|2247.17|2238.47|2247.29|2238.59|2247.57|2238.87|2247.1|2238.4|36
1627418920000|2021-07-27 20:48:40|2247.28|2238.58|2245.94|2237.24|2247.29|2238.59|2245.48|2236.78|39
1627418930000|2021-07-27 20:48:50|2245.87|2237.17|2245.31|2236.61|2246.13|2237.43|2245.31|2236.61|40
1627418940000|2021-07-27 20:49:00|2245.3|2236.6|2247.59|2238.89|2247.63|2238.93|2244.92|2236.22|36
1627418950000|2021-07-27 20:49:10|2247.25|2238.55|2248|2239.3|2248|2239.3|2247.14|2238.44|34
1627418960000|2021-07-27 20:49:20|2247.47|2238.77|2248.21|2239.51|2248.21|2239.51|2247.28|2238.58|33
1627418970000|2021-07-27 20:49:30|2248.24|2239.54|2247.23|2238.53|2248.42|2239.72|2247.15|2238.45|26
1627418980000|2021-07-27 20:49:40|2247.2|2238.5|2248.34|2239.64|2248.34|2239.64|2247.09|2238.39|30
1627418990000|2021-07-27 20:49:50|2248.27|2239.57|2248.05|2239.35|2248.35|2239.65|2247.97|2239.27|26
1627419000000|2021-07-27 20:50:00|2247.97|2239.27|2247.82|2239.12|2248.54|2239.84|2247.79|2239.09|31
1627419010000|2021-07-27 20:50:10|2247.88|2239.18|2248.35|2239.65|2248.35|2239.65|2247.88|2239.18|17
1627419020000|2021-07-27 20:50:20|2248.11|2239.41|2247.09|2238.39|2248.37|2239.67|2247.04|2238.34|35
1627419030000|2021-07-27 20:50:30|2247.04|2238.34|2246.88|2238.18|2247.04|2238.34|2246.44|2237.74|36
1627419040000|2021-07-27 20:50:40|2246.92|2238.22|2247.21|2238.51|2247.39|2238.69|2246.57|2237.87|36
1627419050000|2021-07-27 20:50:50|2247.15|2238.45|2246.85|2238.15|2247.21|2238.51|2246.6|2237.9|36
1627419060000|2021-07-27 20:51:00|2246.81|2238.11|2247.76|2239.06|2247.87|2239.17|2246.81|2238.11|40
1627419070000|2021-07-27 20:51:10|2247.72|2239.02|2246.82|2238.12|2247.94|2239.24|2246.69|2237.99|35
1627419080000|2021-07-27 20:51:20|2246.87|2238.17|2247.4|2238.7|2247.48|2238.78|2246.43|2237.73|39
1627419090000|2021-07-27 20:51:30|2247.35|2238.65|2247.45|2238.75|2247.52|2238.82|2247.34|2238.64|23
1627419100000|2021-07-27 20:51:40|2247.49|2238.79|2247.65|2238.95|2247.77|2239.07|2247.39|2238.69|24
1627419110000|2021-07-27 20:51:50|2247.5|2238.8|2246.42|2237.72|2247.5|2238.8|2246.4|2237.7|33
1627419120000|2021-07-27 20:52:00|2246.44|2237.74|2247.98|2239.28|2248.03|2239.33|2246.39|2237.69|38
1627419130000|2021-07-27 20:52:10|2248|2239.3|2248.88|2240.18|2248.88|2240.18|2247.82|2239.12|37
1627419140000|2021-07-27 20:52:20|2248.32|2239.62|2247.92|2239.22|2249.17|2240.47|2247.92|2239.22|38
1627419150000|2021-07-27 20:52:30|2247.86|2239.16|2246.93|2238.23|2248.11|2239.41|2246.93|2238.23|31
1627419160000|2021-07-27 20:52:40|2246.76|2238.06|2246.75|2238.05|2246.9|2238.2|2246.56|2237.86|37
1627419170000|2021-07-27 20:52:50|2246.73|2238.03|2246.99|2238.29|2247.02|2238.32|2246.6|2237.9|34
1627419180000|2021-07-27 20:53:00|2246.8|2238.1|2246.36|2237.66|2247.83|2239.13|2246.36|2237.66|35
1627419190000|2021-07-27 20:53:10|2246.23|2237.53|2246.61|2237.91|2246.61|2237.91|2246.23|2237.53|34
1627419200000|2021-07-27 20:53:20|2246.55|2237.85|2246.58|2237.88|2246.64|2237.94|2246.37|2237.67|38
1627419210000|2021-07-27 20:53:30|2246.47|2237.77|2245.71|2237.01|2246.79|2238.09|2245.71|2237.01|37
1627419220000|2021-07-27 20:53:40|2245.75|2237.05|2245.88|2237.18|2245.93|2237.23|2245.56|2236.86|36
1627419230000|2021-07-27 20:53:50|2245.79|2237.09|2245.79|2237.09|2246.07|2237.37|2245.73|2237.03|38
1627419240000|2021-07-27 20:54:00|2245.69|2236.99|2247.4|2238.7|2247.46|2238.76|2245.63|2236.93|33
1627419250000|2021-07-27 20:54:10|2247.31|2238.61|2247.74|2239.04|2248.02|2239.32|2247.31|2238.61|35
1627419260000|2021-07-27 20:54:20|2247.6|2238.9|2248.9|2240.2|2249.03|2240.33|2247.52|2238.82|34
1627419270000|2021-07-27 20:54:30|2248.85|2240.15|2248.31|2239.61|2249.43|2240.73|2248.11|2239.41|31
1627419280000|2021-07-27 20:54:40|2248.24|2239.54|2249.13|2240.43|2249.3|2240.6|2248.13|2239.43|35
1627419290000|2021-07-27 20:54:50|2249.12|2240.42|2248.61|2239.91|2249.46|2240.76|2248.33|2239.63|32
1627419300000|2021-07-27 20:55:00|2248.57|2239.87|2248.95|2240.25|2249.43|2240.73|2248.57|2239.87|30
1627419310000|2021-07-27 20:55:10|2249.05|2240.35|2247.21|2238.51|2249.05|2240.35|2247.21|2238.51|18
1627419320000|2021-07-27 20:55:20|2247.2|2238.5|2247|2238.3|2247.23|2238.53|2247|2238.3|21
1627419330000|2021-07-27 20:55:30|2246.85|2238.15|2246.34|2237.64|2246.85|2238.15|2245.32|2236.62|34
1627419340000|2021-07-27 20:55:40|2246.31|2237.61|2247.07|2238.37|2247.22|2238.52|2246.31|2237.61|30
1627419350000|2021-07-27 20:55:50|2247.08|2238.38|2245.86|2237.16|2247.16|2238.46|2245.79|2237.09|32
1627419360000|2021-07-27 20:56:00|2245.82|2237.12|2244.51|2235.81|2245.86|2237.16|2244.34|2235.64|30
1627419370000|2021-07-27 20:56:10|2244.45|2235.75|2245.89|2237.19|2245.89|2237.19|2244.45|2235.75|32
1627419380000|2021-07-27 20:56:20|2245.87|2237.17|2246.24|2237.54|2246.27|2237.57|2245.67|2236.97|38
1627419390000|2021-07-27 20:56:30|2246.22|2237.52|2246.18|2237.48|2246.45|2237.75|2245.53|2236.83|36
1627419400000|2021-07-27 20:56:40|2246.44|2237.74|2246.67|2237.97|2246.83|2238.13|2246.36|2237.66|29
1627419410000|2021-07-27 20:56:50|2246.79|2238.09|2245.99|2237.29|2246.91|2238.21|2245.83|2237.13|31
1627419420000|2021-07-27 20:57:00|2245.96|2237.26|2247.22|2238.52|2247.22|2238.52|2245.93|2237.23|35
1627419430000|2021-07-27 20:57:10|2247.06|2238.36|2247.19|2238.49|2247.61|2238.91|2246.8|2238.1|35
1627419440000|2021-07-27 20:57:20|2247.13|2238.43|2245.51|2236.81|2247.58|2238.88|2245.36|2236.66|34
1627419450000|2021-07-27 20:57:30|2245.61|2236.91|2245.44|2236.74|2245.77|2237.07|2245.35|2236.65|36
1627419460000|2021-07-27 20:57:40|2245.46|2236.76|2245.23|2236.53|2245.67|2236.97|2245.15|2236.45|38
1627419470000|2021-07-27 20:57:50|2245.25|2236.55|2245.19|2236.49|2245.3|2236.6|2245.04|2236.34|32
1627419480000|2021-07-27 20:58:00|2245.11|2236.41|2247.6|2238.9|2247.6|2238.9|2245.11|2236.41|32
1627419490000|2021-07-27 20:58:10|2247.44|2238.74|2247.97|2239.27|2247.97|2239.27|2247.23|2238.53|16
1627419500000|2021-07-27 20:58:20|2248.08|2239.38|2247.97|2239.27|2248.26|2239.56|2247.97|2239.27|7
1627419510000|2021-07-27 20:58:30|2247.05|2238.35|2245.71|2237.01|2247.05|2238.35|2245.59|2236.89|35
1627419520000|2021-07-27 20:58:40|2245.66|2236.96|2245.67|2236.97|2245.91|2237.21|2245.59|2236.89|35
1627419530000|2021-07-27 20:58:50|2245.68|2236.98|2246.01|2237.31|2246.05|2237.35|2245.61|2236.91|33
1627419540000|2021-07-27 20:59:00|2246.03|2237.33|2247.22|2238.52|2247.3|2238.6|2245.87|2237.17|35
1627419550000|2021-07-27 20:59:10|2247.2|2238.5|2247.79|2239.09|2248.27|2239.57|2247.2|2238.5|35
1627419560000|2021-07-27 20:59:20|2247.7|2239|2247.49|2238.79|2247.96|2239.26|2247.47|2238.77|29
1627419570000|2021-07-27 20:59:30|2247.86|2239.16|2247.91|2239.21|2248.02|2239.32|2247.17|2238.47|28
1627419580000|2021-07-27 20:59:40|2247.94|2239.24|2248.25|2239.55|2248.25|2239.55|2247.78|2239.08|37
1627419590000|2021-07-27 20:59:50|2248.22|2239.52|2248.28|2239.58|2248.42|2239.72|2248.07|2239.37|28
1627419600000|2021-07-27 21:00:00|2248.29|2239.59|2249.5|2240.8|2249.5|2240.8|2248.28|2239.58|32
1627419610000|2021-07-27 21:00:10|2249.59|2240.89|2248.45|2239.75|2249.78|2241.08|2248.45|2239.75|30
1627419620000|2021-07-27 21:00:20|2248.46|2239.76|2247.75|2239.05|2248.61|2239.91|2247.75|2239.05|28
1627419630000|2021-07-27 21:00:30|2247.74|2239.04|2246.26|2237.56|2247.74|2239.04|2246.25|2237.55|34
1627419640000|2021-07-27 21:00:40|2246.27|2237.57|2246.19|2237.49|2246.27|2237.57|2246|2237.3|34
1627419650000|2021-07-27 21:00:50|2246.2|2237.5|2248.15|2239.45|2248.17|2239.47|2246.2|2237.5|33
1627419660000|2021-07-27 21:01:00|2248.13|2239.43|2248.73|2240.03|2248.75|2240.05|2248.11|2239.41|28
1627419670000|2021-07-27 21:01:10|2248.81|2240.11|2248.67|2239.97|2248.83|2240.13|2248.64|2239.94|17
1627419680000|2021-07-27 21:01:20|2248.66|2239.96|2249.07|2240.37|2249.13|2240.43|2248.65|2239.95|13
1627419690000|2021-07-27 21:01:30|2249.11|2240.41|2248.36|2239.66|2249.11|2240.41|2248.35|2239.65|25
1627419700000|2021-07-27 21:01:40|2247.99|2239.29|2248.09|2239.39|2248.33|2239.63|2247.66|2238.96|28
1627419710000|2021-07-27 21:01:50|2248.1|2239.4|2247.93|2239.23|2248.12|2239.42|2247.92|2239.22|25
1627419720000|2021-07-27 21:02:00|2247.91|2239.21|2247.64|2238.94|2247.91|2239.21|2247.58|2238.88|33
1627419730000|2021-07-27 21:02:10|2247.65|2238.95|2245.36|2236.66|2247.65|2238.95|2245.34|2236.64|34
1627419740000|2021-07-27 21:02:20|2245.35|2236.65|2245.67|2236.97|2245.89|2237.19|2245.16|2236.46|30
1627419750000|2021-07-27 21:02:30|2245.76|2237.06|2246.55|2237.85|2246.56|2237.86|2245.75|2237.05|25
1627419760000|2021-07-27 21:02:40|2246.6|2237.9|2247.11|2238.41|2247.11|2238.41|2246.57|2237.87|17
1627419770000|2021-07-27 21:02:50|2247.12|2238.42|2246.57|2237.87|2247.12|2238.42|2246.46|2237.76|29
1627419780000|2021-07-27 21:03:00|2246.38|2237.68|2248.46|2239.76|2248.5|2239.8|2246.06|2237.36|33
1627419790000|2021-07-27 21:03:10|2248.51|2239.81|2248.1|2239.4|2248.59|2239.89|2248.1|2239.4|21
1627419800000|2021-07-27 21:03:20|2247.99|2239.29|2249.18|2240.48|2249.24|2240.54|2247.99|2239.29|29
1627419810000|2021-07-27 21:03:30|2249.19|2240.49|2249.03|2240.33|2249.37|2240.67|2248.82|2240.12|32
1627419820000|2021-07-27 21:03:40|2249.04|2240.34|2249.45|2240.75|2249.7|2241|2249.04|2240.34|31
1627419830000|2021-07-27 21:03:50|2249.27|2240.57|2249.59|2240.89|2249.65|2240.95|2249.24|2240.54|29
1627419840000|2021-07-27 21:04:00|2249.6|2240.9|2249.74|2241.04|2249.74|2241.04|2249.56|2240.86|26
1627419850000|2021-07-27 21:04:10|2249.75|2241.05|2250.56|2241.86|2250.59|2241.89|2249.75|2241.05|19
1627419860000|2021-07-27 21:04:20|2250.59|2241.89|2250.76|2242.06|2250.8|2242.1|2250.58|2241.88|28
1627419870000|2021-07-27 21:04:30|2250.72|2242.02|2249.34|2240.64|2250.72|2242.02|2249.17|2240.47|34
1627419880000|2021-07-27 21:04:40|2249.41|2240.71|2250.25|2241.55|2250.41|2241.71|2249.37|2240.67|38
1627419890000|2021-07-27 21:04:50|2250.28|2241.58|2250.88|2242.18|2250.88|2242.18|2250.28|2241.58|29
1627419900000|2021-07-27 21:05:00|2250.89|2242.19|2251.29|2242.59|2251.29|2242.59|2250.52|2241.82|34
1627419910000|2021-07-27 21:05:10|2251.25|2242.55|2249.84|2241.14|2251.3|2242.6|2249.78|2241.08|37
1627419920000|2021-07-27 21:05:20|2249.87|2241.17|2249.99|2241.29|2250.02|2241.32|2249.77|2241.07|33
1627419930000|2021-07-27 21:05:30|2250.06|2241.36|2250.23|2241.53|2251.07|2242.37|2249.99|2241.29|31
1627419940000|2021-07-27 21:05:40|2250.28|2241.58|2249.98|2241.28|2250.28|2241.58|2249.78|2241.08|36
1627419950000|2021-07-27 21:05:50|2250.07|2241.37|2250.2|2241.5|2250.21|2241.51|2249.88|2241.18|29
1627419960000|2021-07-27 21:06:00|2250.21|2241.51|2250.3|2241.6|2250.79|2242.09|2250.17|2241.47|34
1627419970000|2021-07-27 21:06:10|2250.32|2241.62|2249.98|2241.28|2250.32|2241.62|2249.85|2241.15|20
1627419980000|2021-07-27 21:06:20|2250|2241.3|2249.86|2241.16|2250|2241.3|2249.83|2241.13|11
1627419990000|2021-07-27 21:06:30|2249.87|2241.17|2249.68|2240.98|2249.94|2241.24|2249.68|2240.98|25
1627420000000|2021-07-27 21:06:40|2249.58|2240.88|2248.88|2240.18|2249.63|2240.93|2248.8|2240.1|39
1627420010000|2021-07-27 21:06:50|2248.87|2240.17|2250.23|2241.53|2250.23|2241.53|2248.7|2240|38
1627420020000|2021-07-27 21:07:00|2249.55|2240.85|2248.54|2239.84|2250.93|2242.23|2248.45|2239.75|38
1627420030000|2021-07-27 21:07:10|2248.52|2239.82|2247.57|2238.87|2248.52|2239.82|2247.36|2238.66|36
1627420040000|2021-07-27 21:07:20|2247.39|2238.69|2247.22|2238.52|2247.49|2238.79|2247.1|2238.4|26
1627420050000|2021-07-27 21:07:30|2247.21|2238.51|2246.4|2237.7|2247.26|2238.56|2246.34|2237.64|36
1627420060000|2021-07-27 21:07:40|2246.41|2237.71|2246.41|2237.71|2246.45|2237.75|2246.31|2237.61|26
1627420070000|2021-07-27 21:07:50|2246.37|2237.67|2246.4|2237.7|2246.43|2237.73|2246.32|2237.62|25
1627420080000|2021-07-27 21:08:00|2246.41|2237.71|2246.95|2238.25|2246.99|2238.29|2245.72|2237.02|32
1627420090000|2021-07-27 21:08:10|2246.98|2238.28|2248.97|2240.27|2248.97|2240.27|2246.98|2238.28|30
1627420100000|2021-07-27 21:08:20|2249.08|2240.38|2249.59|2240.89|2249.65|2240.95|2248.98|2240.28|21
1627420110000|2021-07-27 21:08:30|2249.62|2240.92|2250.44|2241.74|2250.44|2241.74|2249.43|2240.73|28
1627420120000|2021-07-27 21:08:40|2250.3|2241.6|2251.29|2242.59|2251.32|2242.62|2250.21|2241.51|33
1627420130000|2021-07-27 21:08:50|2251.32|2242.62|2251.15|2242.45|2251.35|2242.65|2250.86|2242.16|32
1627420140000|2021-07-27 21:09:00|2251.23|2242.53|2252.24|2243.54|2252.24|2243.54|2251.12|2242.42|28
1627420150000|2021-07-27 21:09:10|2252.16|2243.46|2252.12|2243.42|2252.3|2243.6|2251.89|2243.19|32
1627420160000|2021-07-27 21:09:20|2252.14|2243.44|2250.16|2241.46|2252.16|2243.46|2250.13|2241.43|37
1627420170000|2021-07-27 21:09:30|2250.12|2241.42|2249.54|2240.84|2250.21|2241.51|2249.54|2240.84|35
1627420180000|2021-07-27 21:09:40|2249.57|2240.87|2249.61|2240.91|2249.61|2240.91|2249.33|2240.63|16
1627420190000|2021-07-27 21:09:50|2249.52|2240.82|2250.46|2241.76|2250.46|2241.76|2249.31|2240.61|27
1627420200000|2021-07-27 21:10:00|2250.45|2241.75|2249.88|2241.18|2250.47|2241.77|2249.5|2240.8|32
1627420210000|2021-07-27 21:10:10|2249.9|2241.2|2250.89|2242.19|2250.96|2242.26|2249.9|2241.2|25
1627420220000|2021-07-27 21:10:20|2250.96|2242.26|2252.18|2243.48|2252.2|2243.5|2250.89|2242.19|30
1627420230000|2021-07-27 21:10:30|2252.19|2243.49|2253.51|2244.81|2253.91|2245.21|2252.19|2243.49|27
1627420240000|2021-07-27 21:10:40|2253.5|2244.8|2254.61|2245.91|2254.71|2246.01|2253.23|2244.53|37
1627420250000|2021-07-27 21:10:50|2254.66|2245.96|2253.87|2245.17|2254.66|2245.96|2253.82|2245.12|34
1627420260000|2021-07-27 21:11:00|2253.94|2245.24|2254.64|2245.94|2255.03|2246.33|2253.94|2245.24|33
1627420270000|2021-07-27 21:11:10|2254.36|2245.66|2254.73|2246.03|2255.15|2246.45|2254.16|2245.46|33
1627420280000|2021-07-27 21:11:20|2254.74|2246.04|2256.13|2247.43|2256.14|2247.44|2254.68|2245.98|35
1627420290000|2021-07-27 21:11:30|2256.21|2247.51|2256.55|2247.85|2256.55|2247.85|2255.96|2247.26|37
1627420300000|2021-07-27 21:11:40|2256.57|2247.87|2256.75|2248.05|2256.75|2248.05|2256.15|2247.45|23
1627420310000|2021-07-27 21:11:50|2256.74|2248.04|2255.42|2246.72|2256.74|2248.04|2255.14|2246.44|31
1627420320000|2021-07-27 21:12:00|2255.57|2246.87|2256.52|2247.82|2256.53|2247.83|2255.57|2246.87|23
1627420330000|2021-07-27 21:12:10|2256.51|2247.81|2257.11|2248.41|2257.21|2248.51|2256.51|2247.81|26
1627420340000|2021-07-27 21:12:20|2257.22|2248.52|2257.27|2248.57|2257.34|2248.64|2257.05|2248.35|28
1627420350000|2021-07-27 21:12:30|2257.21|2248.51|2257.16|2248.46|2257.21|2248.51|2256.88|2248.18|16
1627420360000|2021-07-27 21:12:40|2257.12|2248.42|2257.31|2248.61|2257.48|2248.78|2256.96|2248.26|34
1627420370000|2021-07-27 21:12:50|2257.28|2248.58|2257.71|2249.01|2257.77|2249.07|2257.21|2248.51|29
1627420380000|2021-07-27 21:13:00|2257.62|2248.92|2257.78|2249.08|2258.31|2249.61|2257.22|2248.52|36
1627420390000|2021-07-27 21:13:10|2257.66|2248.96|2257.14|2248.44|2257.66|2248.96|2256.86|2248.16|36
1627420400000|2021-07-27 21:13:20|2257.05|2248.35|2257.34|2248.64|2257.71|2249.01|2256.99|2248.29|32
1627420410000|2021-07-27 21:13:30|2257.23|2248.53|2257.95|2249.25|2258.14|2249.44|2257.19|2248.49|38
1627420420000|2021-07-27 21:13:40|2257.4|2248.7|2257.78|2249.08|2258.03|2249.33|2257.24|2248.54|31
1627420430000|2021-07-27 21:13:50|2257.36|2248.66|2258.6|2249.9|2258.61|2249.91|2257.07|2248.37|36
1627420440000|2021-07-27 21:14:00|2258.65|2249.95|2259.44|2250.74|2259.71|2251.01|2258.08|2249.38|36
1627420450000|2021-07-27 21:14:10|2259.46|2250.76|2258.88|2250.18|2259.46|2250.76|2258.52|2249.82|33
1627420460000|2021-07-27 21:14:20|2258.96|2250.26|2259.55|2250.85|2259.56|2250.86|2258.95|2250.25|17
1627420470000|2021-07-27 21:14:30|2259.54|2250.84|2259.78|2251.08|2259.84|2251.14|2259.53|2250.83|21
1627420480000|2021-07-27 21:14:40|2259.77|2251.07|2260.34|2251.64|2260.89|2252.19|2259.77|2251.07|30
1627420490000|2021-07-27 21:14:50|2260.35|2251.65|2260.61|2251.91|2260.92|2252.22|2260.27|2251.57|30
1627420500000|2021-07-27 21:15:00|2260.56|2251.86|2261.28|2252.58|2261.6|2252.9|2260.53|2251.83|30
1627420510000|2021-07-27 21:15:10|2261.36|2252.66|2262.2|2253.5|2262.2|2253.5|2261.36|2252.66|21
1627420520000|2021-07-27 21:15:20|2262.21|2253.51|2262.26|2253.56|2263.83|2255.13|2262.21|2253.51|32
1627420530000|2021-07-27 21:15:30|2262.34|2253.64|2263.55|2254.85|2263.55|2254.85|2262.34|2253.64|36
1627420540000|2021-07-27 21:15:40|2263.59|2254.89|2264.37|2255.67|2264.54|2255.84|2263.59|2254.89|27
1627420550000|2021-07-27 21:15:50|2264.42|2255.72|2265.24|2256.54|2265.24|2256.54|2264.4|2255.7|28
1627420560000|2021-07-27 21:16:00|2265.34|2256.64|2265.72|2257.02|2266.79|2258.09|2265.34|2256.64|31
1627420570000|2021-07-27 21:16:10|2265.71|2257.01|2265.76|2257.06|2265.92|2257.22|2265.34|2256.64|40
1627420580000|2021-07-27 21:16:20|2265.65|2256.95|2266.53|2257.83|2266.53|2257.83|2265.65|2256.95|31
1627420590000|2021-07-27 21:16:30|2266.52|2257.82|2266.01|2257.31|2266.55|2257.85|2266.01|2257.31|27
1627420600000|2021-07-27 21:16:40|2266.03|2257.33|2266.15|2257.45|2266.15|2257.45|2265.92|2257.22|33
1627420610000|2021-07-27 21:16:50|2266.16|2257.46|2265.98|2257.28|2266.32|2257.62|2265.72|2257.02|29
1627420620000|2021-07-27 21:17:00|2265.9|2257.2|2265.81|2257.11|2266.12|2257.42|2265.68|2256.98|33
1627420630000|2021-07-27 21:17:10|2265.87|2257.17|2266.37|2257.67|2266.48|2257.78|2265.87|2257.17|36
1627420640000|2021-07-27 21:17:20|2266.41|2257.71|2266.44|2257.74|2266.62|2257.92|2266.12|2257.42|35
1627420650000|2021-07-27 21:17:30|2266.48|2257.78|2266.38|2257.68|2266.62|2257.92|2266.33|2257.63|34
1627420660000|2021-07-27 21:17:40|2266.41|2257.71|2266.01|2257.31|2266.41|2257.71|2265.91|2257.21|17
1627420670000|2021-07-27 21:17:50|2265.95|2257.25|2263.72|2255.02|2265.95|2257.25|2263.72|2255.02|31
1627420680000|2021-07-27 21:18:00|2263.77|2255.07|2262.95|2254.25|2264.02|2255.32|2262.29|2253.59|35
1627420690000|2021-07-27 21:18:10|2262.93|2254.23|2262.22|2253.52|2263.05|2254.35|2262.22|2253.52|23
1627420700000|2021-07-27 21:18:20|2262.26|2253.56|2262.01|2253.31|2262.53|2253.83|2261.94|2253.24|38
1627420710000|2021-07-27 21:18:30|2262.11|2253.41|2261.07|2252.37|2262.18|2253.48|2260.88|2252.18|37
1627420720000|2021-07-27 21:18:40|2261.13|2252.43|2262.69|2253.99|2263.85|2255.15|2260.93|2252.23|37
1627420730000|2021-07-27 21:18:50|2262.7|2254|2262.58|2253.88|2262.76|2254.06|2262.21|2253.51|40
1627420740000|2021-07-27 21:19:00|2262.57|2253.87|2261.45|2252.75|2262.78|2254.08|2261.45|2252.75|35
1627420750000|2021-07-27 21:19:10|2261.33|2252.63|2261.7|2253|2261.88|2253.18|2260.88|2252.18|35
1627420760000|2021-07-27 21:19:20|2261.69|2252.99|2261.69|2252.99|2261.76|2253.06|2261.61|2252.91|32
1627420770000|2021-07-27 21:19:30|2262|2253.3|2261.81|2253.11|2262|2253.3|2261.61|2252.91|22
1627420780000|2021-07-27 21:19:40|2261.83|2253.13|2261.75|2253.05|2261.83|2253.13|2261.75|2253.05|15
1627420790000|2021-07-27 21:19:50|2261.76|2253.06|2262.61|2253.91|2262.82|2254.12|2261.76|2253.06|21
1627420800000|2021-07-27 21:20:00|2262.57|2253.87|2263.37|2254.67|2263.37|2254.67|2262.57|2253.87|35
1627420810000|2021-07-27 21:20:10|2263.36|2254.66|2264.13|2255.43|2264.92|2256.22|2263.29|2254.59|36
1627420820000|2021-07-27 21:20:20|2264.11|2255.41|2263.83|2255.13|2264.39|2255.69|2263.71|2255.01|30
1627420830000|2021-07-27 21:20:30|2263.85|2255.15|2264|2255.3|2264.08|2255.38|2263.66|2254.96|28
1627420840000|2021-07-27 21:20:40|2263.9|2255.2|2263.53|2254.83|2264.02|2255.32|2263.53|2254.83|34
1627420850000|2021-07-27 21:20:50|2263.52|2254.82|2263.4|2254.7|2263.63|2254.93|2263.22|2254.52|33
1627420860000|2021-07-27 21:21:00|2263.44|2254.74|2263.57|2254.87|2263.78|2255.08|2263.36|2254.66|28
1627420870000|2021-07-27 21:21:10|2263.61|2254.91|2264.28|2255.58|2264.45|2255.75|2263.56|2254.86|36
1627420880000|2021-07-27 21:21:20|2264.36|2255.66|2264.19|2255.49|2264.53|2255.83|2264.01|2255.31|33
1627420890000|2021-07-27 21:21:30|2264.08|2255.38|2264.22|2255.52|2264.22|2255.52|2264.07|2255.37|24
1627420900000|2021-07-27 21:21:40|2264.2|2255.5|2263.95|2255.25|2264.25|2255.55|2263.95|2255.25|30
1627420910000|2021-07-27 21:21:50|2263.98|2255.28|2263.4|2254.7|2263.99|2255.29|2263.26|2254.56|25
1627420920000|2021-07-27 21:22:00|2263.46|2254.76|2263.91|2255.21|2263.91|2255.21|2263.3|2254.6|32
1627420930000|2021-07-27 21:22:10|2263.86|2255.16|2264.01|2255.31|2264.09|2255.39|2263.85|2255.15|26
1627420940000|2021-07-27 21:22:20|2264.08|2255.38|2265.8|2257.1|2265.84|2257.14|2264.08|2255.38|19
1627420950000|2021-07-27 21:22:30|2265.9|2257.2|2266.4|2257.7|2267.07|2258.37|2265.9|2257.2|31
1627420960000|2021-07-27 21:22:40|2266.51|2257.81|2266.74|2258.04|2266.74|2258.04|2265.9|2257.2|37
1627420970000|2021-07-27 21:22:50|2266.77|2258.07|2267.5|2258.8|2267.5|2258.8|2266.77|2258.07|35
1627420980000|2021-07-27 21:23:00|2267.54|2258.84|2268.5|2259.8|2270.64|2261.94|2267.48|2258.78|38
1627420990000|2021-07-27 21:23:10|2268.54|2259.84|2269.2|2260.5|2269.2|2260.5|2268.42|2259.72|39
1627421000000|2021-07-27 21:23:20|2269.13|2260.43|2269.34|2260.64|2269.52|2260.82|2268.44|2259.74|35
1627421010000|2021-07-27 21:23:30|2269.36|2260.66|2268.59|2259.89|2269.45|2260.75|2268.59|2259.89|37
1627421020000|2021-07-27 21:23:40|2268.47|2259.77|2268.95|2260.25|2269.12|2260.42|2268.34|2259.64|26
1627421030000|2021-07-27 21:23:50|2269.03|2260.33|2269.38|2260.68|2269.44|2260.74|2269.03|2260.33|26
1627421040000|2021-07-27 21:24:00|2269.37|2260.67|2269.73|2261.03|2269.86|2261.16|2268.86|2260.16|32
1627421050000|2021-07-27 21:24:10|2269.89|2261.19|2270.67|2261.97|2270.81|2262.11|2269.62|2260.92|31
1627421060000|2021-07-27 21:24:20|2270.55|2261.85|2268.92|2260.22|2270.55|2261.85|2268.92|2260.22|36
1627421070000|2021-07-27 21:24:30|2268.98|2260.28|2268.85|2260.15|2269.06|2260.36|2268.34|2259.64|33
1627421080000|2021-07-27 21:24:40|2268.95|2260.25|2269.93|2261.23|2270|2261.3|2268.95|2260.25|39
1627421090000|2021-07-27 21:24:50|2269.97|2261.27|2270.21|2261.51|2270.74|2262.04|2269.44|2260.74|38
1627421100000|2021-07-27 21:25:00|2270.58|2261.88|2271.05|2262.35|2271.09|2262.39|2270.08|2261.38|33
1627421110000|2021-07-27 21:25:10|2271.09|2262.39|2271.16|2262.46|2271.27|2262.57|2270.39|2261.69|36
1627421120000|2021-07-27 21:25:20|2270.88|2262.18|2272.42|2263.72|2272.42|2263.72|2270.78|2262.08|39
1627421130000|2021-07-27 21:25:30|2272.3|2263.6|2272.62|2263.92|2274.1|2265.4|2271.76|2263.06|37
1627421140000|2021-07-27 21:25:40|2272.45|2263.75|2271.54|2262.84|2272.51|2263.81|2271.47|2262.77|38
1627421150000|2021-07-27 21:25:50|2271.47|2262.77|2269.33|2260.63|2271.47|2262.77|2269.33|2260.63|40
1627421160000|2021-07-27 21:26:00|2269.32|2260.62|2269.28|2260.58|2269.56|2260.86|2269.02|2260.32|29
1627421170000|2021-07-27 21:26:10|2269.31|2260.61|2269.22|2260.52|2269.45|2260.75|2269.03|2260.33|34
1627421180000|2021-07-27 21:26:20|2269.21|2260.51|2269.03|2260.33|2269.21|2260.51|2268.8|2260.1|34
1627421190000|2021-07-27 21:26:30|2269.04|2260.34|2269.76|2261.06|2270.84|2262.14|2269.03|2260.33|30
1627421200000|2021-07-27 21:26:40|2269.75|2261.05|2269.85|2261.15|2269.89|2261.19|2269.61|2260.91|31
1627421210000|2021-07-27 21:26:50|2269.82|2261.12|2269.97|2261.27|2270.06|2261.36|2269.82|2261.12|26
1627421220000|2021-07-27 21:27:00|2270|2261.3|2270.82|2262.12|2270.86|2262.16|2269.98|2261.28|30
1627421230000|2021-07-27 21:27:10|2270.78|2262.08|2271.8|2263.1|2271.8|2263.1|2270.07|2261.37|37
1627421240000|2021-07-27 21:27:20|2271.82|2263.12|2271.08|2262.38|2271.88|2263.18|2271.08|2262.38|36
1627421250000|2021-07-27 21:27:30|2271.46|2262.76|2271.78|2263.08|2272.83|2264.13|2271.04|2262.34|40
1627421260000|2021-07-27 21:27:40|2271.81|2263.11|2271.78|2263.08|2272.4|2263.7|2271.77|2263.07|35
1627421270000|2021-07-27 21:27:50|2271.82|2263.12|2271.62|2262.92|2271.87|2263.17|2271.57|2262.87|31
1627421280000|2021-07-27 21:28:00|2271.59|2262.89|2271.43|2262.73|2271.64|2262.94|2271.36|2262.66|34
1627421290000|2021-07-27 21:28:10|2271.46|2262.76|2271.26|2262.56|2271.54|2262.84|2271.25|2262.55|34
1627421300000|2021-07-27 21:28:20|2271.27|2262.57|2271.31|2262.61|2271.35|2262.65|2271.17|2262.47|26
1627421310000|2021-07-27 21:28:30|2271.24|2262.54|2271.13|2262.43|2271.4|2262.7|2271.11|2262.41|18
1627421320000|2021-07-27 21:28:40|2271.14|2262.44|2270.41|2261.71|2271.14|2262.44|2270.4|2261.7|33
1627421330000|2021-07-27 21:28:50|2270.29|2261.59|2271.28|2262.58|2271.35|2262.65|2270.17|2261.47|31
1627421340000|2021-07-27 21:29:00|2271.29|2262.59|2271.14|2262.44|2271.29|2262.59|2270.92|2262.22|25
1627421350000|2021-07-27 21:29:10|2271.07|2262.37|2270.9|2262.2|2271.22|2262.52|2270.89|2262.19|26
1627421360000|2021-07-27 21:29:20|2270.87|2262.17|2270.66|2261.96|2270.98|2262.28|2270.3|2261.6|34
1627421370000|2021-07-27 21:29:30|2270.46|2261.76|2270.39|2261.69|2270.67|2261.97|2270.23|2261.53|31
1627421380000|2021-07-27 21:29:40|2270.43|2261.73|2270.42|2261.72|2270.64|2261.94|2270.31|2261.61|27
1627421390000|2021-07-27 21:29:50|2270.46|2261.76|2270.69|2261.99|2270.83|2262.13|2270.4|2261.7|32
1627421400000|2021-07-27 21:30:00|2270.73|2262.03|2270.45|2261.75|2270.83|2262.13|2270.32|2261.62|36
1627421410000|2021-07-27 21:30:10|2270.49|2261.79|2270.39|2261.69|2270.66|2261.96|2270.38|2261.68|34
1627421420000|2021-07-27 21:30:20|2270.38|2261.68|2271|2262.3|2271.11|2262.41|2270.23|2261.53|36
1627421430000|2021-07-27 21:30:30|2270.76|2262.06|2270.73|2262.03|2271.02|2262.32|2270.63|2261.93|30
1627421440000|2021-07-27 21:30:40|2270.72|2262.02|2270.79|2262.09|2270.79|2262.09|2270.66|2261.96|25
1627421450000|2021-07-27 21:30:50|2270.88|2262.18|2270.85|2262.15|2270.93|2262.23|2270.84|2262.14|13
1627421460000|2021-07-27 21:31:00|2270.84|2262.14|2270.91|2262.21|2270.91|2262.21|2270.84|2262.14|21
1627421470000|2021-07-27 21:31:10|2270.86|2262.16|2270.84|2262.14|2270.93|2262.23|2270.83|2262.13|18
1627421480000|2021-07-27 21:31:20|2270.83|2262.13|2270.89|2262.19|2270.93|2262.23|2270.8|2262.1|14
1627421490000|2021-07-27 21:31:30|2270.94|2262.24|2271.1|2262.4|2271.32|2262.62|2270.89|2262.19|9
1627421500000|2021-07-27 21:31:40|2271.12|2262.42|2270.93|2262.23|2271.32|2262.62|2270.89|2262.19|33
1627421510000|2021-07-27 21:31:50|2271.33|2262.63|2271.58|2262.88|2271.62|2262.92|2270.85|2262.15|32
1627421520000|2021-07-27 21:32:00|2271.52|2262.82|2270.93|2262.23|2271.65|2262.95|2270.93|2262.23|35
1627421530000|2021-07-27 21:32:10|2270.98|2262.28|2271.55|2262.85|2271.55|2262.85|2270.91|2262.21|25
1627421540000|2021-07-27 21:32:20|2271.39|2262.69|2271.07|2262.37|2271.39|2262.69|2271.07|2262.37|13
1627421550000|2021-07-27 21:32:30|2271.29|2262.59|2273.03|2264.33|2273.03|2264.33|2271.19|2262.49|18
1627421560000|2021-07-27 21:32:40|2273.07|2264.37|2273.67|2264.97|2273.68|2264.98|2273.07|2264.37|24
1627421570000|2021-07-27 21:32:50|2273.68|2264.98|2273.61|2264.91|2273.68|2264.98|2273.48|2264.78|21
1627421580000|2021-07-27 21:33:00|2273.71|2265.01|2273.92|2265.22|2273.92|2265.22|2273.33|2264.63|28
1627421590000|2021-07-27 21:33:10|2273.91|2265.21|2274.93|2266.23|2274.93|2266.23|2273.85|2265.15|21
1627421600000|2021-07-27 21:33:20|2274.57|2265.87|2274.45|2265.75|2274.85|2266.15|2274.33|2265.63|27
1627421610000|2021-07-27 21:33:30|2274.59|2265.89|2274.81|2266.11|2275.03|2266.33|2274.46|2265.76|28
1627421620000|2021-07-27 21:33:40|2274.6|2265.9|2274.77|2266.07|2275.42|2266.72|2274.6|2265.9|23
1627421630000|2021-07-27 21:33:50|2274.66|2265.96|2274.8|2266.1|2275.36|2266.66|2274.66|2265.96|29
1627421640000|2021-07-27 21:34:00|2275.3|2266.6|2275.34|2266.64|2275.37|2266.67|2274.7|2266|27
1627421650000|2021-07-27 21:34:10|2275.45|2266.75|2274.95|2266.25|2275.45|2266.75|2274.81|2266.11|20
1627421660000|2021-07-27 21:34:20|2275.31|2266.61|2274.8|2266.1|2275.57|2266.87|2274.61|2265.91|29
1627421670000|2021-07-27 21:34:30|2274.81|2266.11|2275.77|2267.07|2275.78|2267.08|2274.81|2266.11|25
1627421680000|2021-07-27 21:34:40|2275.7|2267|2275.83|2267.13|2275.93|2267.23|2275.64|2266.94|24
1627421690000|2021-07-27 21:34:50|2275.86|2267.16|2276.07|2267.37|2276.2|2267.5|2275.86|2267.16|22
1627421700000|2021-07-27 21:35:00|2276.09|2267.39|2276.08|2267.38|2276.17|2267.47|2276|2267.3|18
1627421710000|2021-07-27 21:35:10|2276.07|2267.37|2276.07|2267.37|2276.08|2267.38|2275.95|2267.25|8
1627421720000|2021-07-27 21:35:20|2276.08|2267.38|2275.91|2267.21|2276.08|2267.38|2275.9|2267.2|15
1627421730000|2021-07-27 21:35:30|2275.95|2267.25|2276.41|2267.71|2276.41|2267.71|2275.82|2267.12|16
1627421740000|2021-07-27 21:35:40|2276.28|2267.58|2276.32|2267.62|2276.35|2267.65|2276.26|2267.56|15
1627421750000|2021-07-27 21:35:50|2276.33|2267.63|2276.29|2267.59|2276.33|2267.63|2276.29|2267.59|3
1627421760000|2021-07-27 21:36:00|2276.3|2267.6|2276.25|2267.55|2276.34|2267.64|2276.14|2267.44|13
1627421770000|2021-07-27 21:36:10|2276.19|2267.49|2276.2|2267.5|2276.21|2267.51|2276.06|2267.36|13
1627421780000|2021-07-27 21:36:20|2276.19|2267.49|2275.73|2267.03|2276.19|2267.49|2275.55|2266.85|22
1627421790000|2021-07-27 21:36:30|2275.64|2266.94|2275.28|2266.58|2275.73|2267.03|2275.25|2266.55|28
1627421800000|2021-07-27 21:36:40|2275.21|2266.51|2273.99|2265.29|2275.23|2266.53|2273.99|2265.29|26
1627421810000|2021-07-27 21:36:50|2274.01|2265.31|2272.41|2263.71|2274.11|2265.41|2272.25|2263.55|36
1627421820000|2021-07-27 21:37:00|2272.51|2263.81|2272.57|2263.87|2273|2264.3|2272.36|2263.66|26
1627421830000|2021-07-27 21:37:10|2272.55|2263.85|2272.36|2263.66|2272.73|2264.03|2272.31|2263.61|25
1627421840000|2021-07-27 21:37:20|2272.38|2263.68|2271.79|2263.09|2272.42|2263.72|2271.79|2263.09|27
1627421850000|2021-07-27 21:37:30|2271.77|2263.07|2271.89|2263.19|2271.9|2263.2|2271.65|2262.95|27
1627421860000|2021-07-27 21:37:40|2271.82|2263.12|2272.05|2263.35|2272.05|2263.35|2271.78|2263.08|18
1627421870000|2021-07-27 21:37:50|2271.5|2262.8|2271.54|2262.84|2271.6|2262.9|2271.36|2262.66|36
1627421880000|2021-07-27 21:38:00|2271.53|2262.83|2271.72|2263.02|2271.81|2263.11|2271.24|2262.54|19
1627421890000|2021-07-27 21:38:10|2271.73|2263.03|2271.81|2263.11|2271.81|2263.11|2271.42|2262.72|19
1627421900000|2021-07-27 21:38:20|2271.73|2263.03|2271.36|2262.66|2271.81|2263.11|2271.36|2262.66|24
1627421910000|2021-07-27 21:38:30|2271.37|2262.67|2271.39|2262.69|2271.45|2262.75|2271.36|2262.66|16
1627421920000|2021-07-27 21:38:40|2271.36|2262.66|2271.34|2262.64|2271.37|2262.67|2271.31|2262.61|13
1627421930000|2021-07-27 21:38:50|2271.37|2262.67|2272.01|2263.31|2272.01|2263.31|2271.37|2262.67|19
1627421940000|2021-07-27 21:39:00|2272.12|2263.42|2272.75|2264.05|2272.86|2264.16|2272.12|2263.42|31
1627421950000|2021-07-27 21:39:10|2272.67|2263.97|2273.11|2264.41|2273.16|2264.46|2272.64|2263.94|38
1627421960000|2021-07-27 21:39:20|2273.16|2264.46|2273.34|2264.64|2273.48|2264.78|2273.16|2264.46|29
1627421970000|2021-07-27 21:39:30|2273.35|2264.65|2273.44|2264.74|2273.55|2264.85|2273.25|2264.55|34
1627421980000|2021-07-27 21:39:40|2273.45|2264.75|2273.56|2264.86|2273.65|2264.95|2273.17|2264.47|35
1627421990000|2021-07-27 21:39:50|2273.61|2264.91|2273.77|2265.07|2273.99|2265.29|2273.54|2264.84|36
1627422000000|2021-07-27 21:40:00|2273.76|2265.06|2273.92|2265.22|2273.96|2265.26|2273.73|2265.03|37
1627422010000|2021-07-27 21:40:10|2273.9|2265.2|2273.66|2264.96|2273.92|2265.22|2273.66|2264.96|22
1627422020000|2021-07-27 21:40:20|2273.69|2264.99|2273.63|2264.93|2273.72|2265.02|2273.62|2264.92|22
1627422030000|2021-07-27 21:40:30|2273.66|2264.96|2273.64|2264.94|2273.71|2265.01|2273.64|2264.94|5
1627422040000|2021-07-27 21:40:40|2273.66|2264.96|2273.71|2265.01|2273.71|2265.01|2273.66|2264.96|6
1627422050000|2021-07-27 21:40:50|2273.66|2264.96|2273.56|2264.86|2273.74|2265.04|2273.56|2264.86|23
1627422060000|2021-07-27 21:41:00|2273.57|2264.87|2273.73|2265.03|2273.79|2265.09|2273.57|2264.87|23
1627422070000|2021-07-27 21:41:10|2273.72|2265.02|2273.77|2265.07|2274.11|2265.41|2273.69|2264.99|31
1627422080000|2021-07-27 21:41:20|2273.78|2265.08|2273.96|2265.26|2274|2265.3|2273.64|2264.94|35
1627422090000|2021-07-27 21:41:30|2274.06|2265.36|2273.71|2265.01|2274.07|2265.37|2273.67|2264.97|29
1627422100000|2021-07-27 21:41:40|2273.66|2264.96|2273.84|2265.14|2274.19|2265.49|2273.65|2264.95|32
1627422110000|2021-07-27 21:41:50|2273.85|2265.15|2273.84|2265.14|2274.06|2265.36|2273.68|2264.98|18
1627422120000|2021-07-27 21:42:00|2273.87|2265.17|2273.84|2265.14|2273.87|2265.17|2273.84|2265.14|3
1627422130000|2021-07-27 21:42:10|2273.85|2265.15|2273.85|2265.15|2273.85|2265.15|2273.84|2265.14|3
1627422140000|2021-07-27 21:42:20|2273.87|2265.17|2273.85|2265.15|2273.87|2265.17|2273.85|2265.15|2
1627422160000|2021-07-27 21:42:40|2273.87|2265.17|2273.9|2265.2|2273.92|2265.22|2273.87|2265.17|5
1627422170000|2021-07-27 21:42:50|2273.92|2265.22|2273.9|2265.2|2274.05|2265.35|2273.83|2265.13|18
1627422180000|2021-07-27 21:43:00|2273.83|2265.13|2272.91|2264.21|2273.99|2265.29|2272.61|2263.91|31
1627422190000|2021-07-27 21:43:10|2272.56|2263.86|2270.32|2261.62|2272.68|2263.98|2270.32|2261.62|36
1627422200000|2021-07-27 21:43:20|2270.3|2261.6|2268.98|2260.28|2270.78|2262.08|2268.98|2260.28|39
1627422210000|2021-07-27 21:43:30|2268.97|2260.27|2268.69|2259.99|2269.43|2260.73|2268.43|2259.73|34
1627422220000|2021-07-27 21:43:40|2268.68|2259.98|2268.45|2259.75|2269.33|2260.63|2268.18|2259.48|33
1627422230000|2021-07-27 21:43:50|2268.65|2259.95|2270.14|2261.44|2270.19|2261.49|2268.29|2259.59|36
1627422240000|2021-07-27 21:44:00|2270.27|2261.57|2270.46|2261.76|2270.46|2261.76|2269.93|2261.23|32
1627422250000|2021-07-27 21:44:10|2270.54|2261.84|2270.58|2261.88|2270.89|2262.19|2270.42|2261.72|34
1627422260000|2021-07-27 21:44:20|2270.63|2261.93|2271.9|2263.2|2271.9|2263.2|2270.6|2261.9|32
1627422270000|2021-07-27 21:44:30|2272|2263.3|2272.12|2263.42|2272.2|2263.5|2271.82|2263.12|32
1627422280000|2021-07-27 21:44:40|2272.14|2263.44|2272.03|2263.33|2272.14|2263.44|2271.76|2263.06|35
1627422290000|2021-07-27 21:44:50|2271.8|2263.1|2270.1|2261.4|2272.06|2263.36|2270.08|2261.38|35
1627422300000|2021-07-27 21:45:00|2270.23|2261.53|2271.11|2262.41|2271.12|2262.42|2269.75|2261.05|28
1627422310000|2021-07-27 21:45:10|2271.14|2262.44|2271.16|2262.46|2271.18|2262.48|2271|2262.3|29
1627422320000|2021-07-27 21:45:20|2271.15|2262.45|2271.64|2262.94|2271.77|2263.07|2271.1|2262.4|32
1627422330000|2021-07-27 21:45:30|2271.63|2262.93|2270.92|2262.22|2271.65|2262.95|2270.91|2262.21|34
1627422340000|2021-07-27 21:45:40|2270.94|2262.24|2270.59|2261.89|2271.02|2262.32|2270.47|2261.77|36
1627422350000|2021-07-27 21:45:50|2270.41|2261.71|2269.7|2261|2270.41|2261.71|2269.59|2260.89|30
1627422360000|2021-07-27 21:46:00|2269.68|2260.98|2269.47|2260.77|2270.14|2261.44|2269.16|2260.46|37
1627422370000|2021-07-27 21:46:10|2269.46|2260.76|2268.84|2260.14|2269.65|2260.95|2268.75|2260.05|40
1627422380000|2021-07-27 21:46:20|2268.83|2260.13|2268.9|2260.2|2268.95|2260.25|2268.41|2259.71|28
1627422390000|2021-07-27 21:46:30|2268.95|2260.25|2268.7|2260|2268.95|2260.25|2267.86|2259.16|33
1627422400000|2021-07-27 21:46:40|2268.14|2259.44|2267.99|2259.29|2268.18|2259.48|2267.98|2259.28|25
1627422410000|2021-07-27 21:46:50|2267.96|2259.26|2268.4|2259.7|2268.46|2259.76|2267.96|2259.26|22
1627422420000|2021-07-27 21:47:00|2268.3|2259.6|2267.48|2258.78|2268.52|2259.82|2267.48|2258.78|19
1627422430000|2021-07-27 21:47:10|2267.44|2258.74|2267.41|2258.71|2267.47|2258.77|2267.41|2258.71|11
1627422440000|2021-07-27 21:47:20|2267.45|2258.75|2267.46|2258.76|2267.46|2258.76|2267.2|2258.5|20
1627422450000|2021-07-27 21:47:30|2267.45|2258.75|2267.55|2258.85|2267.55|2258.85|2267.34|2258.64|13
1627422460000|2021-07-27 21:47:40|2267.56|2258.86|2267.29|2258.59|2267.57|2258.87|2266.99|2258.29|35
1627422470000|2021-07-27 21:47:50|2267.42|2258.72|2267.58|2258.88|2267.58|2258.88|2267.22|2258.52|32
1627422480000|2021-07-27 21:48:00|2267.54|2258.84|2267.5|2258.8|2267.65|2258.95|2267.34|2258.64|24
1627422490000|2021-07-27 21:48:10|2267.51|2258.81|2268.11|2259.41|2268.28|2259.58|2267.51|2258.81|36
1627422500000|2021-07-27 21:48:20|2268.19|2259.49|2268.57|2259.87|2268.62|2259.92|2268.13|2259.43|38
1627422510000|2021-07-27 21:48:30|2268.67|2259.97|2268.19|2259.49|2268.75|2260.05|2268.19|2259.49|23
1627422520000|2021-07-27 21:48:40|2268.34|2259.64|2269.65|2260.95|2269.65|2260.95|2268.34|2259.64|32
1627422530000|2021-07-27 21:48:50|2269.62|2260.92|2269.47|2260.77|2269.68|2260.98|2269.34|2260.64|30
1627422540000|2021-07-27 21:49:00|2269.38|2260.68|2269.39|2260.69|2269.5|2260.8|2269.38|2260.68|5
1627422550000|2021-07-27 21:49:10|2269.36|2260.66|2267.17|2258.47|2269.36|2260.66|2267.17|2258.47|32
1627422560000|2021-07-27 21:49:20|2267.18|2258.48|2266.85|2258.15|2267.31|2258.61|2266.75|2258.05|24
1627422570000|2021-07-27 21:49:30|2266.83|2258.13|2266.97|2258.27|2266.97|2258.27|2265.7|2257|35
1627422580000|2021-07-27 21:49:40|2266.94|2258.24|2268.81|2260.11|2268.89|2260.19|2266.94|2258.24|39
1627422590000|2021-07-27 21:49:50|2268.99|2260.29|2270.05|2261.35|2270.25|2261.55|2268.99|2260.29|36
1627422600000|2021-07-27 21:50:00|2270.29|2261.59|2268.89|2260.19|2270.59|2261.89|2268.82|2260.12|38
1627422610000|2021-07-27 21:50:10|2268.9|2260.2|2268.53|2259.83|2268.9|2260.2|2268.13|2259.43|37
1627422620000|2021-07-27 21:50:20|2268.49|2259.79|2266.8|2258.1|2268.72|2260.02|2266.8|2258.1|33
1627422630000|2021-07-27 21:50:30|2266.81|2258.11|2267.47|2258.77|2267.7|2259|2266.66|2257.96|34
1627422640000|2021-07-27 21:50:40|2267.48|2258.78|2268.02|2259.32|2268.34|2259.64|2267.48|2258.78|31
1627422650000|2021-07-27 21:50:50|2268|2259.3|2267.35|2258.65|2268.13|2259.43|2267.24|2258.54|35
1627422660000|2021-07-27 21:51:00|2267.36|2258.66|2268.32|2259.62|2268.32|2259.62|2267.24|2258.54|33
1627422670000|2021-07-27 21:51:10|2268.3|2259.6|2269.07|2260.37|2269.13|2260.43|2268.06|2259.36|34
1627422680000|2021-07-27 21:51:20|2269.16|2260.46|2268.11|2259.41|2269.16|2260.46|2268.04|2259.34|25
1627422690000|2021-07-27 21:51:30|2268.05|2259.35|2267.54|2258.84|2268.11|2259.41|2267.36|2258.66|35
1627422700000|2021-07-27 21:51:40|2267.53|2258.83|2267.2|2258.5|2267.69|2258.99|2267.2|2258.5|31
1627422710000|2021-07-27 21:51:50|2267.06|2258.36|2267|2258.3|2267.3|2258.6|2267|2258.3|33
1627422720000|2021-07-27 21:52:00|2266.94|2258.24|2266.77|2258.07|2267.03|2258.33|2266.62|2257.92|20
1627422730000|2021-07-27 21:52:10|2266.76|2258.06|2266.67|2257.97|2267.12|2258.42|2266.52|2257.82|21
1627422740000|2021-07-27 21:52:20|2266.58|2257.88|2266.94|2258.24|2267.17|2258.47|2266.41|2257.71|37
1627422750000|2021-07-27 21:52:30|2267.01|2258.31|2266.47|2257.77|2267.16|2258.46|2266.44|2257.74|39
1627422760000|2021-07-27 21:52:40|2266.43|2257.73|2266.28|2257.58|2266.49|2257.79|2266.24|2257.54|35
1627422770000|2021-07-27 21:52:50|2266.35|2257.65|2266.49|2257.79|2266.51|2257.81|2266.32|2257.62|24
1627422780000|2021-07-27 21:53:00|2266.46|2257.76|2267.9|2259.2|2267.91|2259.21|2266.46|2257.76|31
1627422790000|2021-07-27 21:53:10|2267.91|2259.21|2265.4|2256.7|2267.93|2259.23|2265.4|2256.7|34
1627422800000|2021-07-27 21:53:20|2265.27|2256.57|2265.89|2257.19|2265.9|2257.2|2265.27|2256.57|30
1627422810000|2021-07-27 21:53:30|2265.88|2257.18|2266.14|2257.44|2266.19|2257.49|2265.78|2257.08|35
1627422820000|2021-07-27 21:53:40|2266.11|2257.41|2266.28|2257.58|2266.66|2257.96|2266.11|2257.41|30
1627422830000|2021-07-27 21:53:50|2266.26|2257.56|2266.46|2257.76|2266.69|2257.99|2266.21|2257.51|32
1627422840000|2021-07-27 21:54:00|2266.44|2257.74|2266.56|2257.86|2266.62|2257.92|2266.42|2257.72|31
1627422850000|2021-07-27 21:54:10|2266.51|2257.81|2266.78|2258.08|2266.78|2258.08|2265.67|2256.97|38
1627422860000|2021-07-27 21:54:20|2266.73|2258.03|2267.03|2258.33|2267.27|2258.57|2266.73|2258.03|34
1627422870000|2021-07-27 21:54:30|2267.02|2258.32|2266|2257.3|2267.13|2258.43|2265.83|2257.13|34
1627422880000|2021-07-27 21:54:40|2265.98|2257.28|2265.95|2257.25|2266.15|2257.45|2265.75|2257.05|39
1627422890000|2021-07-27 21:54:50|2266.03|2257.33|2265.92|2257.22|2266.38|2257.68|2265.92|2257.22|32
1627422900000|2021-07-27 21:55:00|2265.96|2257.26|2265.84|2257.14|2266.36|2257.66|2265.84|2257.14|38
1627422910000|2021-07-27 21:55:10|2265.9|2257.2|2266.19|2257.49|2267.07|2258.37|2265.87|2257.17|36
1627422920000|2021-07-27 21:55:20|2266.13|2257.43|2266.55|2257.85|2266.55|2257.85|2265.88|2257.18|38
1627422930000|2021-07-27 21:55:30|2266.5|2257.8|2267.15|2258.45|2267.51|2258.81|2266.5|2257.8|35
1627422940000|2021-07-27 21:55:40|2267.35|2258.65|2266.6|2257.9|2267.38|2258.68|2266.6|2257.9|37
1627422950000|2021-07-27 21:55:50|2266.57|2257.87|2266.63|2257.93|2266.83|2258.13|2266.57|2257.87|35
1627422960000|2021-07-27 21:56:00|2266.62|2257.92|2266.61|2257.91|2266.93|2258.23|2266.4|2257.7|27
1627422970000|2021-07-27 21:56:10|2266.59|2257.89|2265.46|2256.76|2266.62|2257.92|2265.46|2256.76|33
1627422980000|2021-07-27 21:56:20|2265.45|2256.75|2265.18|2256.48|2265.53|2256.83|2265.04|2256.34|27
1627422990000|2021-07-27 21:56:30|2265.24|2256.54|2265.87|2257.17|2265.87|2257.17|2264.97|2256.27|33
1627423000000|2021-07-27 21:56:40|2265.88|2257.18|2266.79|2258.09|2266.91|2258.21|2265.86|2257.16|28
1627423010000|2021-07-27 21:56:50|2266.8|2258.1|2266.62|2257.92|2266.93|2258.23|2266|2257.3|35
1627423020000|2021-07-27 21:57:00|2266.61|2257.91|2266.26|2257.56|2266.81|2258.11|2266.26|2257.56|34
1627423030000|2021-07-27 21:57:10|2266.22|2257.52|2267.09|2258.39|2267.18|2258.48|2266.21|2257.51|29
1627423040000|2021-07-27 21:57:20|2267.1|2258.4|2266.94|2258.24|2267.15|2258.45|2266.85|2258.15|35
1627423050000|2021-07-27 21:57:30|2266.9|2258.2|2266.63|2257.93|2267.09|2258.39|2266.63|2257.93|28
1627423060000|2021-07-27 21:57:40|2266.16|2257.46|2265.71|2257.01|2266.16|2257.46|2265.65|2256.95|34
1627423070000|2021-07-27 21:57:50|2265.73|2257.03|2266.28|2257.58|2266.38|2257.68|2265.73|2257.03|29
1627423080000|2021-07-27 21:58:00|2266.34|2257.64|2266.04|2257.34|2266.38|2257.68|2266.01|2257.31|24
1627423090000|2021-07-27 21:58:10|2266.11|2257.41|2266.24|2257.54|2266.54|2257.84|2266.11|2257.41|19
1627423100000|2021-07-27 21:58:20|2266.23|2257.53|2266.39|2257.69|2266.41|2257.71|2266.23|2257.53|15
1627423110000|2021-07-27 21:58:30|2266.25|2257.55|2266.46|2257.76|2266.46|2257.76|2266.24|2257.54|31
1627423120000|2021-07-27 21:58:40|2266.47|2257.77|2266.2|2257.5|2266.71|2258.01|2266.19|2257.49|36
1627423130000|2021-07-27 21:58:50|2266.24|2257.54|2266.48|2257.78|2266.68|2257.98|2266.24|2257.54|30
1627423140000|2021-07-27 21:59:00|2266.42|2257.72|2266.6|2257.9|2266.61|2257.91|2266.27|2257.57|34
1627423150000|2021-07-27 21:59:10|2266.61|2257.91|2267.18|2258.48|2267.5|2258.8|2266.61|2257.91|28
1627423160000|2021-07-27 21:59:20|2267.07|2258.37|2266.67|2257.97|2267.5|2258.8|2266.67|2257.97|36
1627423170000|2021-07-27 21:59:30|2266.75|2258.05|2267.3|2258.6|2267.45|2258.75|2266.71|2258.01|34
1627423180000|2021-07-27 21:59:40|2267.32|2258.62|2269.56|2260.86|2269.6|2260.9|2267.15|2258.45|38
1627423190000|2021-07-27 21:59:50|2269.77|2261.07|2270.16|2261.46|2270.23|2261.53|2269.18|2260.48|35
1627423200000|2021-07-27 22:00:00|2270.15|2261.45|2271.09|2262.39|2271.65|2262.95|2270.13|2261.43|36
1627423210000|2021-07-27 22:00:10|2271.05|2262.35|2269.51|2260.81|2271.2|2262.5|2269.18|2260.48|33
1627423220000|2021-07-27 22:00:20|2269.41|2260.71|2267.53|2258.83|2269.42|2260.72|2267.43|2258.73|35
1627423230000|2021-07-27 22:00:30|2267.54|2258.84|2266.82|2258.12|2267.54|2258.84|2266.66|2257.96|29
1627423240000|2021-07-27 22:00:40|2266.79|2258.09|2263.86|2255.16|2266.84|2258.14|2263.44|2254.74|30
1627423250000|2021-07-27 22:00:50|2263.85|2255.15|2262.74|2254.04|2263.97|2255.27|2262.47|2253.77|28
1627423260000|2021-07-27 22:01:00|2262.8|2254.1|2262.74|2254.04|2263.2|2254.5|2262.67|2253.97|19
1627423270000|2021-07-27 22:01:10|2262.31|2253.61|2260.66|2251.96|2262.54|2253.84|2260.52|2251.82|30
1627423280000|2021-07-27 22:01:20|2260.67|2251.97|2257.8|2249.1|2260.67|2251.97|2257.21|2248.51|36
1627423290000|2021-07-27 22:01:30|2257.69|2248.99|2259.54|2250.84|2260.5|2251.8|2257.69|2248.99|38
1627423300000|2021-07-27 22:01:40|2259.7|2251|2259.58|2250.88|2259.87|2251.17|2258.65|2249.95|39
1627423310000|2021-07-27 22:01:50|2259.64|2250.94|2259.74|2251.04|2260.45|2251.75|2259.61|2250.91|38
1627423320000|2021-07-27 22:02:00|2259.8|2251.1|2260.22|2251.52|2260.34|2251.64|2259.79|2251.09|32
1627423330000|2021-07-27 22:02:10|2260.38|2251.68|2259.88|2251.18|2260.87|2252.17|2259.38|2250.68|36
1627423340000|2021-07-27 22:02:20|2259.67|2250.97|2260.37|2251.67|2260.59|2251.89|2259.67|2250.97|32
1627423350000|2021-07-27 22:02:30|2260.59|2251.89|2260.7|2252|2260.83|2252.13|2260.2|2251.5|37
1627423360000|2021-07-27 22:02:40|2260.77|2252.07|2261.46|2252.76|2261.77|2253.07|2260.17|2251.47|39
1627423370000|2021-07-27 22:02:50|2261.42|2252.72|2260.42|2251.72|2261.57|2252.87|2260.39|2251.69|35
1627423380000|2021-07-27 22:03:00|2260.41|2251.71|2257.98|2249.28|2260.48|2251.78|2257.9|2249.2|37
1627423390000|2021-07-27 22:03:10|2257.8|2249.1|2257.42|2248.72|2257.99|2249.29|2257.31|2248.61|37
1627423400000|2021-07-27 22:03:20|2257.45|2248.75|2257.17|2248.47|2257.98|2249.28|2257.11|2248.41|39
1627423410000|2021-07-27 22:03:30|2257.25|2248.55|2256.47|2247.77|2257.86|2249.16|2256.32|2247.62|37
1627423420000|2021-07-27 22:03:40|2256.19|2247.49|2256.87|2248.17|2256.87|2248.17|2255.3|2246.6|35
1627423430000|2021-07-27 22:03:50|2256.63|2247.93|2257.85|2249.15|2257.95|2249.25|2256.63|2247.93|37
1627423440000|2021-07-27 22:04:00|2257.78|2249.08|2258.18|2249.48|2258.18|2249.48|2256.74|2248.04|37
1627423450000|2021-07-27 22:04:10|2258.45|2249.75|2256.2|2247.5|2258.45|2249.75|2256.06|2247.36|34
1627423460000|2021-07-27 22:04:20|2256.17|2247.47|2258.74|2250.04|2258.74|2250.04|2255.91|2247.21|38
1627423470000|2021-07-27 22:04:30|2259.03|2250.33|2258.39|2249.69|2259.29|2250.59|2258.39|2249.69|39
1627423480000|2021-07-27 22:04:40|2258.52|2249.82|2258.17|2249.47|2258.53|2249.83|2257.74|2249.04|37
1627423490000|2021-07-27 22:04:50|2258.12|2249.42|2257.82|2249.12|2258.12|2249.42|2257.82|2249.12|36
1627423500000|2021-07-27 22:05:00|2257.92|2249.22|2257.82|2249.12|2257.92|2249.22|2257.6|2248.9|32
1627423510000|2021-07-27 22:05:10|2257.81|2249.11|2258.56|2249.86|2258.58|2249.88|2257.71|2249.01|23
1627423520000|2021-07-27 22:05:20|2258.7|2250|2258.94|2250.24|2259.13|2250.43|2258.58|2249.88|31
1627423530000|2021-07-27 22:05:30|2258.95|2250.25|2259.7|2251|2259.7|2251|2258.94|2250.24|29
1627423540000|2021-07-27 22:05:40|2260.03|2251.33|2260.19|2251.49|2260.75|2252.05|2259.96|2251.26|25
1627423550000|2021-07-27 22:05:50|2260.2|2251.5|2259.2|2250.5|2260.2|2251.5|2259.12|2250.42|28
1627423560000|2021-07-27 22:06:00|2259.18|2250.48|2259.72|2251.02|2259.73|2251.03|2259.16|2250.46|32
1627423570000|2021-07-27 22:06:10|2259.79|2251.09|2261.47|2252.77|2261.54|2252.84|2259.76|2251.06|36
1627423580000|2021-07-27 22:06:20|2261.6|2252.9|2260.21|2251.51|2261.6|2252.9|2260.05|2251.35|35
1627423590000|2021-07-27 22:06:30|2260.24|2251.54|2260.3|2251.6|2260.35|2251.65|2260.06|2251.36|32
1627423600000|2021-07-27 22:06:40|2260.22|2251.52|2260.45|2251.75|2260.48|2251.78|2260.11|2251.41|32
1627423610000|2021-07-27 22:06:50|2260.42|2251.72|2260.52|2251.82|2260.63|2251.93|2260.42|2251.72|27
1627423620000|2021-07-27 22:07:00|2260.51|2251.81|2258.32|2249.62|2260.51|2251.81|2258.32|2249.62|31
1627423630000|2021-07-27 22:07:10|2258.31|2249.61|2259.36|2250.66|2259.36|2250.66|2258.18|2249.48|31
1627423640000|2021-07-27 22:07:20|2259.41|2250.71|2260.07|2251.37|2260.07|2251.37|2259.41|2250.71|26
1627423650000|2021-07-27 22:07:30|2260.1|2251.4|2260.55|2251.85|2260.82|2252.12|2260.1|2251.4|23
1627423660000|2021-07-27 22:07:40|2260.56|2251.86|2260.57|2251.87|2260.85|2252.15|2260.41|2251.71|27
1627423670000|2021-07-27 22:07:50|2260.55|2251.85|2261.18|2252.48|2261.19|2252.49|2260.42|2251.72|36
1627423680000|2021-07-27 22:08:00|2261.02|2252.32|2260.25|2251.55|2261.16|2252.46|2259.69|2250.99|40
1627423690000|2021-07-27 22:08:10|2260.16|2251.46|2260.17|2251.47|2260.21|2251.51|2260.11|2251.41|31
1627423700000|2021-07-27 22:08:20|2260.19|2251.49|2260.68|2251.98|2261.06|2252.36|2260.16|2251.46|37
1627423710000|2021-07-27 22:08:30|2260.61|2251.91|2260.82|2252.12|2260.86|2252.16|2259.76|2251.06|38
1627423720000|2021-07-27 22:08:40|2260.49|2251.79|2260.76|2252.06|2260.93|2252.23|2260.49|2251.79|32
1627423730000|2021-07-27 22:08:50|2260.83|2252.13|2260.86|2252.16|2260.96|2252.26|2260.32|2251.62|30
1627423740000|2021-07-27 22:09:00|2260.96|2252.26|2260.5|2251.8|2260.96|2252.26|2260.4|2251.7|30
1627423750000|2021-07-27 22:09:10|2260.46|2251.76|2260.53|2251.83|2260.81|2252.11|2260.43|2251.73|25
1627423760000|2021-07-27 22:09:20|2260.66|2251.96|2260.37|2251.67|2260.69|2251.99|2260.37|2251.67|31
1627423770000|2021-07-27 22:09:30|2260.43|2251.73|2259.02|2250.32|2260.48|2251.78|2258.44|2249.74|32
1627423780000|2021-07-27 22:09:40|2258.88|2250.18|2259.26|2250.56|2259.41|2250.71|2258.88|2250.18|33
1627423790000|2021-07-27 22:09:50|2259.18|2250.48|2259.63|2250.93|2259.63|2250.93|2259.16|2250.46|34
1627423800000|2021-07-27 22:10:00|2259.61|2250.91|2260.68|2251.98|2260.68|2251.98|2259.61|2250.91|38
1627423810000|2021-07-27 22:10:10|2260.57|2251.87|2260.66|2251.96|2260.72|2252.02|2260.45|2251.75|29
1627423820000|2021-07-27 22:10:20|2260.65|2251.95|2261.82|2253.12|2261.84|2253.14|2260.41|2251.71|36
1627423830000|2021-07-27 22:10:30|2261.93|2253.23|2261.93|2253.23|2262.3|2253.6|2261.56|2252.86|34
1627423840000|2021-07-27 22:10:40|2261.76|2253.06|2260.88|2252.18|2262.04|2253.34|2260.83|2252.13|35
1627423850000|2021-07-27 22:10:50|2260.97|2252.27|2261.07|2252.37|2261.07|2252.37|2260.66|2251.96|35
1627423860000|2021-07-27 22:11:00|2261.05|2252.35|2260.8|2252.1|2261.07|2252.37|2260.67|2251.97|36
1627423870000|2021-07-27 22:11:10|2260.84|2252.14|2260.75|2252.05|2261.01|2252.31|2260.59|2251.89|37
1627423880000|2021-07-27 22:11:20|2260.72|2252.02|2260.47|2251.77|2260.92|2252.22|2260.37|2251.67|27
1627423890000|2021-07-27 22:11:30|2260.46|2251.76|2259.33|2250.63|2260.46|2251.76|2259.24|2250.54|36
1627423900000|2021-07-27 22:11:40|2259.26|2250.56|2259.05|2250.35|2259.34|2250.64|2258.98|2250.28|29
1627423910000|2021-07-27 22:11:50|2259.04|2250.34|2260.25|2251.55|2260.25|2251.55|2259.04|2250.34|20
1627423920000|2021-07-27 22:12:00|2260.28|2251.58|2258.39|2249.69|2260.28|2251.58|2258.38|2249.68|33
1627423930000|2021-07-27 22:12:10|2258.41|2249.71|2258.74|2250.04|2258.83|2250.13|2258.38|2249.68|16
1627423940000|2021-07-27 22:12:20|2258.97|2250.27|2260.01|2251.31|2260.07|2251.37|2258.97|2250.27|35
1627423950000|2021-07-27 22:12:30|2259.88|2251.18|2259.52|2250.82|2259.88|2251.18|2259.07|2250.37|31
1627423960000|2021-07-27 22:12:40|2259.54|2250.84|2259.71|2251.01|2259.73|2251.03|2259.4|2250.7|31
1627423970000|2021-07-27 22:12:50|2259.46|2250.76|2260.56|2251.86|2260.56|2251.86|2259.46|2250.76|36
1627423980000|2021-07-27 22:13:00|2260.65|2251.95|2260.31|2251.61|2260.65|2251.95|2259.97|2251.27|36
1627423990000|2021-07-27 22:13:10|2260.26|2251.56|2260.39|2251.69|2260.46|2251.76|2260.07|2251.37|38
1627424000000|2021-07-27 22:13:20|2260.33|2251.63|2261.05|2252.35|2261.05|2252.35|2260.24|2251.54|36
1627424010000|2021-07-27 22:13:30|2260.74|2252.04|2260.81|2252.11|2260.99|2252.29|2260.73|2252.03|22
1627424020000|2021-07-27 22:13:40|2260.91|2252.21|2261.04|2252.34|2261.04|2252.34|2260.9|2252.2|18
1627424030000|2021-07-27 22:13:50|2261.02|2252.32|2260.81|2252.11|2261.02|2252.32|2260.66|2251.96|22
1627424040000|2021-07-27 22:14:00|2260.93|2252.23|2260.8|2252.1|2260.95|2252.25|2260.75|2252.05|23
1627424050000|2021-07-27 22:14:10|2260.78|2252.08|2257.8|2249.1|2262.1|2253.4|2257.73|2249.03|37
1627424060000|2021-07-27 22:14:20|2258.1|2249.4|2260.35|2251.65|2260.35|2251.65|2258.1|2249.4|36
1627424070000|2021-07-27 22:14:30|2260.63|2251.93|2260.46|2251.76|2260.79|2252.09|2260.43|2251.73|35
1627424080000|2021-07-27 22:14:40|2260.39|2251.69|2257.12|2248.42|2260.39|2251.69|2257.06|2248.36|37
1627424090000|2021-07-27 22:14:50|2257.03|2248.33|2258.33|2249.63|2258.34|2249.64|2256.95|2248.25|38
1627424100000|2021-07-27 22:15:00|2258.28|2249.58|2255.5|2246.8|2259.17|2250.47|2255.4|2246.7|37
1627424110000|2021-07-27 22:15:10|2255.21|2246.51|2254.9|2246.2|2255.95|2247.25|2254.64|2245.94|35
1627424120000|2021-07-27 22:15:20|2254.64|2245.94|2256.08|2247.38|2256.41|2247.71|2254.64|2245.94|39
1627424130000|2021-07-27 22:15:30|2256.16|2247.46|2256.3|2247.6|2257.7|2249|2256.06|2247.36|35
1627424140000|2021-07-27 22:15:40|2256.22|2247.52|2255.39|2246.69|2256.22|2247.52|2254.95|2246.25|38
1627424150000|2021-07-27 22:15:50|2255.3|2246.6|2256.73|2248.03|2256.84|2248.14|2255.3|2246.6|35
1627424160000|2021-07-27 22:16:00|2256.74|2248.04|2257|2248.3|2257.66|2248.96|2256.74|2248.04|31
1627424170000|2021-07-27 22:16:10|2257.08|2248.38|2257.52|2248.82|2257.64|2248.94|2256.94|2248.24|26
1627424180000|2021-07-27 22:16:20|2257.44|2248.74|2258.93|2250.23|2258.93|2250.23|2257.37|2248.67|25
1627424190000|2021-07-27 22:16:30|2259.06|2250.36|2259.01|2250.31|2259.06|2250.36|2258|2249.3|29
1627424200000|2021-07-27 22:16:40|2259.03|2250.33|2259.31|2250.61|2259.39|2250.69|2259.03|2250.33|12
1627424210000|2021-07-27 22:16:50|2259.32|2250.62|2260.45|2251.75|2260.96|2252.26|2259.18|2250.48|32
1627424220000|2021-07-27 22:17:00|2261|2252.3|2259.5|2250.8|2261.04|2252.34|2259.5|2250.8|32
1627424230000|2021-07-27 22:17:10|2259.63|2250.93|2260.91|2252.21|2261.04|2252.34|2259.11|2250.41|37
1627424240000|2021-07-27 22:17:20|2260.45|2251.75|2261.21|2252.51|2261.21|2252.51|2260.45|2251.75|35
1627424250000|2021-07-27 22:17:30|2260.95|2252.25|2260.53|2251.83|2261.4|2252.7|2260.31|2251.61|25
1627424260000|2021-07-27 22:17:40|2260.54|2251.84|2260.53|2251.83|2260.58|2251.88|2260.39|2251.69|21
1627424270000|2021-07-27 22:17:50|2260.54|2251.84|2260.78|2252.08|2260.97|2252.27|2260.42|2251.72|17
1627424280000|2021-07-27 22:18:00|2260.93|2252.23|2260.58|2251.88|2261.25|2252.55|2260.58|2251.88|13
1627424290000|2021-07-27 22:18:10|2260.57|2251.87|2260.68|2251.98|2260.84|2252.14|2260.47|2251.77|31
1627424300000|2021-07-27 22:18:20|2260.69|2251.99|2261.17|2252.47|2261.17|2252.47|2260.69|2251.99|25
1627424310000|2021-07-27 22:18:30|2261.25|2252.55|2261.17|2252.47|2261.28|2252.58|2260.96|2252.26|20
1627424320000|2021-07-27 22:18:40|2261.01|2252.31|2261.02|2252.32|2261.19|2252.49|2261.01|2252.31|25
1627424330000|2021-07-27 22:18:50|2260.98|2252.28|2261.9|2253.2|2261.93|2253.23|2260.96|2252.26|24
1627424340000|2021-07-27 22:19:00|2261.89|2253.19|2261.25|2252.55|2261.89|2253.19|2260.91|2252.21|26
1627424350000|2021-07-27 22:19:10|2261.39|2252.69|2261.79|2253.09|2261.94|2253.24|2261.39|2252.69|12
1627424360000|2021-07-27 22:19:20|2261.74|2253.04|2261.21|2252.51|2261.83|2253.13|2261.21|2252.51|20
1627424370000|2021-07-27 22:19:30|2261.13|2252.43|2260.65|2251.95|2261.13|2252.43|2259.96|2251.26|36
1627424380000|2021-07-27 22:19:40|2260.54|2251.84|2261.21|2252.51|2261.48|2252.78|2260.54|2251.84|28
1627424390000|2021-07-27 22:19:50|2261.04|2252.34|2261.16|2252.46|2261.4|2252.7|2260.75|2252.05|35
1627424400000|2021-07-27 22:20:00|2261.04|2252.34|2262.78|2254.08|2262.78|2254.08|2261.04|2252.34|37
1627424410000|2021-07-27 22:20:10|2262.93|2254.23|2264.56|2255.86|2265.8|2257.1|2262.93|2254.23|38
1627424420000|2021-07-27 22:20:20|2264.42|2255.72|2264.82|2256.12|2264.98|2256.28|2264.1|2255.4|37
1627424430000|2021-07-27 22:20:30|2264.86|2256.16|2265.94|2257.24|2265.94|2257.24|2264.86|2256.16|37
1627424440000|2021-07-27 22:20:40|2265.95|2257.25|2266.06|2257.36|2266.17|2257.47|2265.68|2256.98|30
1627424450000|2021-07-27 22:20:50|2266.12|2257.42|2265.78|2257.08|2266.14|2257.44|2265.57|2256.87|32
1627424460000|2021-07-27 22:21:00|2265.76|2257.06|2266.04|2257.34|2266.07|2257.37|2265.24|2256.54|38
1627424470000|2021-07-27 22:21:10|2266.11|2257.41|2266.02|2257.32|2266.5|2257.8|2266.02|2257.32|30
1627424480000|2021-07-27 22:21:20|2266.12|2257.42|2265.42|2256.72|2266.21|2257.51|2265.31|2256.61|30
1627424490000|2021-07-27 22:21:30|2265.37|2256.67|2265.88|2257.18|2266|2257.3|2264.96|2256.26|34
1627424500000|2021-07-27 22:21:40|2265.85|2257.15|2266.07|2257.37|2266.17|2257.47|2265.77|2257.07|34
1627424510000|2021-07-27 22:21:50|2265.79|2257.09|2265.93|2257.23|2265.99|2257.29|2265.56|2256.86|36
1627424520000|2021-07-27 22:22:00|2266.41|2257.71|2266.64|2257.94|2266.88|2258.18|2266.41|2257.71|21
1627424530000|2021-07-27 22:22:10|2266.65|2257.95|2266.79|2258.09|2266.79|2258.09|2266.63|2257.93|11
1627424540000|2021-07-27 22:22:20|2266.81|2258.11|2267.91|2259.21|2267.91|2259.21|2266.81|2258.11|25
1627424550000|2021-07-27 22:22:30|2267.79|2259.09|2266.84|2258.14|2268.02|2259.32|2266.66|2257.96|30
1627424560000|2021-07-27 22:22:40|2266.69|2257.99|2268.04|2259.34|2268.11|2259.41|2266.69|2257.99|33
1627424570000|2021-07-27 22:22:50|2267.97|2259.27|2267.62|2258.92|2268.07|2259.37|2267.62|2258.92|30
1627424580000|2021-07-27 22:23:00|2267.66|2258.96|2266.72|2258.02|2267.8|2259.1|2266.47|2257.77|31
1627424590000|2021-07-27 22:23:10|2266.68|2257.98|2268.9|2260.2|2268.9|2260.2|2266.63|2257.93|39
1627424600000|2021-07-27 22:23:20|2268.95|2260.25|2268.57|2259.87|2268.96|2260.26|2268.16|2259.46|34
1627424610000|2021-07-27 22:23:30|2268.43|2259.73|2268.34|2259.64|2268.55|2259.85|2268.22|2259.52|38
1627424620000|2021-07-27 22:23:40|2268.22|2259.52|2268.41|2259.71|2268.61|2259.91|2267.78|2259.08|37
1627424630000|2021-07-27 22:23:50|2268.35|2259.65|2268.22|2259.52|2268.93|2260.23|2268.22|2259.52|33
1627424640000|2021-07-27 22:24:00|2268.1|2259.4|2269.52|2260.82|2269.67|2260.97|2268.1|2259.4|34
1627424650000|2021-07-27 22:24:10|2269.68|2260.98|2268.97|2260.27|2269.72|2261.02|2268.9|2260.2|35
1627424660000|2021-07-27 22:24:20|2269|2260.3|2267.95|2259.25|2269|2260.3|2267.33|2258.63|35
1627424670000|2021-07-27 22:24:30|2267.91|2259.21|2265.61|2256.91|2267.91|2259.21|2265.61|2256.91|36
1627424680000|2021-07-27 22:24:40|2265.7|2257|2265.45|2256.75|2265.7|2257|2264.99|2256.29|31
1627424690000|2021-07-27 22:24:50|2265.41|2256.71|2266.03|2257.33|2266.15|2257.45|2265.41|2256.71|29
1627424700000|2021-07-27 22:25:00|2266.09|2257.39|2265.7|2257|2266.09|2257.39|2265.37|2256.67|31
1627424710000|2021-07-27 22:25:10|2265.59|2256.89|2264.97|2256.27|2266.01|2257.31|2264.92|2256.22|35
1627424720000|2021-07-27 22:25:20|2264.96|2256.26|2265.17|2256.47|2265.88|2257.18|2264.52|2255.82|38
1627424730000|2021-07-27 22:25:30|2264.92|2256.22|2265.08|2256.38|2265.22|2256.52|2264.86|2256.16|34
1627424740000|2021-07-27 22:25:40|2265.09|2256.39|2265.93|2257.23|2266|2257.3|2265.03|2256.33|33
1627424750000|2021-07-27 22:25:50|2265.91|2257.21|2266.53|2257.83|2266.9|2258.2|2265.89|2257.19|38
1627424760000|2021-07-27 22:26:00|2266.61|2257.91|2267.08|2258.38|2267.18|2258.48|2266.61|2257.91|31
1627424770000|2021-07-27 22:26:10|2267.1|2258.4|2267.08|2258.38|2267.91|2259.21|2266.86|2258.16|34
1627424780000|2021-07-27 22:26:20|2267.66|2258.96|2267.17|2258.47|2267.79|2259.09|2267.17|2258.47|33
1627424790000|2021-07-27 22:26:30|2267.09|2258.39|2267.01|2258.31|2267.09|2258.39|2266.64|2257.94|21
1627424800000|2021-07-27 22:26:40|2267.02|2258.32|2265.41|2256.71|2267.02|2258.32|2265.25|2256.55|33
1627424810000|2021-07-27 22:26:50|2265.29|2256.59|2265.12|2256.42|2265.31|2256.61|2264.89|2256.19|39
1627424820000|2021-07-27 22:27:00|2265.07|2256.37|2263.51|2254.81|2265.2|2256.5|2263.38|2254.68|40
1627424830000|2021-07-27 22:27:10|2263.5|2254.8|2264.39|2255.69|2264.73|2256.03|2263.42|2254.72|39
1627424840000|2021-07-27 22:27:20|2264.33|2255.63|2265.34|2256.64|2265.38|2256.68|2264.23|2255.53|37
1627424850000|2021-07-27 22:27:30|2265.43|2256.73|2265.41|2256.71|2265.5|2256.8|2265.21|2256.51|36
1627424860000|2021-07-27 22:27:40|2265.43|2256.73|2265.92|2257.22|2265.95|2257.25|2265.42|2256.72|25
1627424870000|2021-07-27 22:27:50|2265.98|2257.28|2265.34|2256.64|2265.99|2257.29|2265.18|2256.48|31
1627424880000|2021-07-27 22:28:00|2265.38|2256.68|2264.89|2256.19|2265.41|2256.71|2264.6|2255.9|31
1627424890000|2021-07-27 22:28:10|2264.92|2256.22|2264.95|2256.25|2264.97|2256.27|2264.77|2256.07|26
1627424900000|2021-07-27 22:28:20|2264.92|2256.22|2264.88|2256.18|2265.07|2256.37|2264.73|2256.03|29
1627424910000|2021-07-27 22:28:30|2264.79|2256.09|2265.24|2256.54|2265.24|2256.54|2264.74|2256.04|31
1627424920000|2021-07-27 22:28:40|2265.2|2256.5|2264.75|2256.05|2265.41|2256.71|2264.42|2255.72|36
1627424930000|2021-07-27 22:28:50|2264.65|2255.95|2265.29|2256.59|2265.53|2256.83|2264.65|2255.95|36
1627424940000|2021-07-27 22:29:00|2265.39|2256.69|2264.47|2255.77|2265.46|2256.76|2264.47|2255.77|35
1627424950000|2021-07-27 22:29:10|2264.56|2255.86|2264.48|2255.78|2264.64|2255.94|2264.22|2255.52|32
1627424960000|2021-07-27 22:29:20|2264.21|2255.51|2264.25|2255.55|2264.46|2255.76|2264.15|2255.45|37
1627424970000|2021-07-27 22:29:30|2264.32|2255.62|2264.04|2255.34|2264.77|2256.07|2264.01|2255.31|35
1627424980000|2021-07-27 22:29:40|2264.09|2255.39|2264.66|2255.96|2264.81|2256.11|2264.07|2255.37|30
1627424990000|2021-07-27 22:29:50|2264.77|2256.07|2264.97|2256.27|2265.21|2256.51|2264.64|2255.94|27
1627425000000|2021-07-27 22:30:00|2265|2256.3|2264.96|2256.26|2265.02|2256.32|2264.92|2256.22|11
1627425010000|2021-07-27 22:30:10|2265.03|2256.33|2266.33|2257.63|2266.35|2257.65|2265.03|2256.33|33
1627425020000|2021-07-27 22:30:20|2266.4|2257.7|2267.7|2259|2267.7|2259|2266.4|2257.7|33
1627425030000|2021-07-27 22:30:30|2267.8|2259.1|2267.52|2258.82|2267.8|2259.1|2267.3|2258.6|28
1627425040000|2021-07-27 22:30:40|2267.46|2258.76|2268.14|2259.44|2268.14|2259.44|2266.91|2258.21|36
1627425050000|2021-07-27 22:30:50|2268.16|2259.46|2268.13|2259.43|2268.48|2259.78|2268.08|2259.38|27
1627425060000|2021-07-27 22:31:00|2268.06|2259.36|2267.27|2258.57|2268.12|2259.42|2267.19|2258.49|29
1627425070000|2021-07-27 22:31:10|2267.33|2258.63|2267.29|2258.59|2267.38|2258.68|2266.99|2258.29|36
1627425080000|2021-07-27 22:31:20|2267.27|2258.57|2267.25|2258.55|2267.36|2258.66|2267.07|2258.37|28
1627425090000|2021-07-27 22:31:30|2267.31|2258.61|2267.29|2258.59|2267.57|2258.87|2267.16|2258.46|27
1627425100000|2021-07-27 22:31:40|2267.28|2258.58|2267.76|2259.06|2267.76|2259.06|2267.28|2258.58|13
1627425110000|2021-07-27 22:31:50|2267.77|2259.07|2267.36|2258.66|2267.98|2259.28|2267.36|2258.66|36
1627425120000|2021-07-27 22:32:00|2267.3|2258.6|2266.79|2258.09|2267.5|2258.8|2266.59|2257.89|35
1627425130000|2021-07-27 22:32:10|2266.96|2258.26|2265.26|2256.56|2267.21|2258.51|2265.26|2256.56|37
1627425140000|2021-07-27 22:32:20|2265.16|2256.46|2264.48|2255.78|2265.36|2256.66|2263.72|2255.02|39
1627425150000|2021-07-27 22:32:30|2264.53|2255.83|2264.98|2256.28|2265.15|2256.45|2264.06|2255.36|38
1627425160000|2021-07-27 22:32:40|2264.63|2255.93|2263.46|2254.76|2264.8|2256.1|2262.35|2253.65|38
1627425170000|2021-07-27 22:32:50|2263.63|2254.93|2261.95|2253.25|2264.37|2255.67|2261.72|2253.02|40
1627425180000|2021-07-27 22:33:00|2261.59|2252.89|2263.4|2254.7|2263.68|2254.98|2261.17|2252.47|40
1627425190000|2021-07-27 22:33:10|2263.45|2254.75|2263.75|2255.05|2263.75|2255.05|2261.83|2253.13|39
1627425200000|2021-07-27 22:33:20|2264.16|2255.46|2264.91|2256.21|2265.43|2256.73|2264.16|2255.46|39
1627425210000|2021-07-27 22:33:30|2264.68|2255.98|2266.49|2257.79|2266.54|2257.84|2263.9|2255.2|39
1627425220000|2021-07-27 22:33:40|2267.21|2258.51|2267.85|2259.15|2268.61|2259.91|2267.21|2258.51|39
1627425230000|2021-07-27 22:33:50|2267.86|2259.16|2268.6|2259.9|2268.6|2259.9|2267.8|2259.1|36
1627425240000|2021-07-27 22:34:00|2268.53|2259.83|2268.51|2259.81|2269.36|2260.66|2268.51|2259.81|38
1627425250000|2021-07-27 22:34:10|2268.47|2259.77|2268.53|2259.83|2268.57|2259.87|2268.02|2259.32|34
1627425260000|2021-07-27 22:34:20|2268.44|2259.74|2268.58|2259.88|2268.58|2259.88|2267.84|2259.14|34
1627425270000|2021-07-27 22:34:30|2268.59|2259.89|2269.31|2260.61|2269.69|2260.99|2268.32|2259.62|34
1627425280000|2021-07-27 22:34:40|2269.27|2260.57|2270.17|2261.47|2270.59|2261.89|2269.27|2260.57|32
1627425290000|2021-07-27 22:34:50|2270.14|2261.44|2269.94|2261.24|2270.6|2261.9|2269.89|2261.19|36
1627425300000|2021-07-27 22:35:00|2269.83|2261.13|2268.42|2259.72|2270.1|2261.4|2268.35|2259.65|40
1627425310000|2021-07-27 22:35:10|2268.21|2259.51|2268.04|2259.34|2268.3|2259.6|2267.46|2258.76|39
1627425320000|2021-07-27 22:35:20|2267.94|2259.24|2270.35|2261.65|2270.87|2262.17|2267.9|2259.2|35
1627425330000|2021-07-27 22:35:30|2270.78|2262.08|2272.92|2264.22|2273.03|2264.33|2270.78|2262.08|36
1627425340000|2021-07-27 22:35:40|2272.98|2264.28|2273.15|2264.45|2273.35|2264.65|2272.44|2263.74|35
1627425350000|2021-07-27 22:35:50|2273|2264.3|2273.59|2264.89|2274.12|2265.42|2272.68|2263.98|37
1627425360000|2021-07-27 22:36:00|2273.6|2264.9|2274.3|2265.6|2274.59|2265.89|2273.56|2264.86|35
1627425370000|2021-07-27 22:36:10|2274.31|2265.61|2274.41|2265.71|2274.9|2266.2|2274.01|2265.31|37
1627425380000|2021-07-27 22:36:20|2274.3|2265.6|2274.68|2265.98|2274.68|2265.98|2274.3|2265.6|35
1627425390000|2021-07-27 22:36:30|2274.57|2265.87|2276.86|2268.16|2277.43|2268.73|2274.48|2265.78|39
1627425400000|2021-07-27 22:36:40|2276.67|2267.97|2274.27|2265.57|2276.67|2267.97|2274.27|2265.57|40
1627425410000|2021-07-27 22:36:50|2274.81|2266.11|2277.16|2268.46|2277.17|2268.47|2274.81|2266.11|39
1627425420000|2021-07-27 22:37:00|2277.15|2268.45|2277.7|2269|2277.92|2269.22|2276.13|2267.43|37
1627425430000|2021-07-27 22:37:10|2277.77|2269.07|2279.22|2270.52|2279.22|2270.52|2277.75|2269.05|38
1627425440000|2021-07-27 22:37:20|2279.29|2270.59|2280.74|2272.04|2281.2|2272.5|2279.29|2270.59|36
1627425450000|2021-07-27 22:37:30|2280.89|2272.19|2281.41|2272.71|2281.88|2273.18|2280.29|2271.59|37
1627425460000|2021-07-27 22:37:40|2281.3|2272.6|2281.3|2272.6|2281.9|2273.2|2280.87|2272.17|30
1627425470000|2021-07-27 22:37:50|2281.29|2272.59|2280.66|2271.96|2281.31|2272.61|2280.51|2271.81|38
1627425480000|2021-07-27 22:38:00|2280.72|2272.02|2286.58|2277.88|2286.58|2277.88|2280.22|2271.52|38
1627425490000|2021-07-27 22:38:10|2286.63|2277.93|2286.75|2278.05|2287.29|2278.59|2286.31|2277.61|39
1627425500000|2021-07-27 22:38:20|2286.74|2278.04|2286.47|2277.77|2287.02|2278.32|2286.06|2277.36|39
1627425510000|2021-07-27 22:38:30|2286.41|2277.71|2286.67|2277.97|2286.92|2278.22|2286.34|2277.64|32
1627425520000|2021-07-27 22:38:40|2286.66|2277.96|2286.99|2278.29|2287.22|2278.52|2286.41|2277.71|35
1627425530000|2021-07-27 22:38:50|2286.98|2278.28|2286.81|2278.11|2287.01|2278.31|2286.53|2277.83|34
1627425540000|2021-07-27 22:39:00|2286.85|2278.15|2285.47|2276.77|2286.85|2278.15|2284.45|2275.75|38
1627425550000|2021-07-27 22:39:10|2285.23|2276.53|2291.56|2282.86|2291.65|2282.95|2284.9|2276.2|38
1627425560000|2021-07-27 22:39:20|2291.18|2282.48|2292.93|2284.23|2293.31|2284.61|2290.58|2281.88|35
1627425570000|2021-07-27 22:39:30|2292.99|2284.29|2294.31|2285.61|2294.31|2285.61|2292.81|2284.11|35
1627425580000|2021-07-27 22:39:40|2294.38|2285.68|2295.68|2286.98|2295.98|2287.28|2294.32|2285.62|32
1627425590000|2021-07-27 22:39:50|2295.76|2287.06|2295.98|2287.28|2297.31|2288.61|2295.38|2286.68|35
1627425600000|2021-07-27 22:40:00|2295.85|2287.15|2295.68|2286.98|2296.22|2287.52|2294.83|2286.13|37
1627425610000|2021-07-27 22:40:10|2295.62|2286.92|2297.84|2289.14|2297.84|2289.14|2295.01|2286.31|40
1627425620000|2021-07-27 22:40:20|2298.22|2289.52|2299.29|2290.59|2299.56|2290.86|2296.72|2288.02|40
1627425630000|2021-07-27 22:40:30|2299.79|2291.09|2300.22|2291.52|2300.61|2291.91|2298.62|2289.92|38
1627425640000|2021-07-27 22:40:40|2300.24|2291.54|2302.51|2293.81|2303.02|2294.32|2299.5|2290.8|40
1627425650000|2021-07-27 22:40:50|2302.17|2293.47|2303.85|2295.15|2303.85|2295.15|2302.06|2293.36|36
1627425660000|2021-07-27 22:41:00|2303.05|2294.35|2299.9|2291.2|2303.05|2294.35|2299.9|2291.2|40
1627425670000|2021-07-27 22:41:10|2299.84|2291.14|2300.6|2291.9|2300.68|2291.98|2297.95|2289.25|38
1627425680000|2021-07-27 22:41:20|2300.63|2291.93|2302.02|2293.32|2302.91|2294.21|2300.63|2291.93|38
1627425690000|2021-07-27 22:41:30|2301.81|2293.11|2301.08|2292.38|2302.04|2293.34|2300.89|2292.19|38
1627425700000|2021-07-27 22:41:40|2301.14|2292.44|2303.47|2294.77|2303.47|2294.77|2301.08|2292.38|37
1627425710000|2021-07-27 22:41:50|2303.43|2294.73|2303.13|2294.43|2303.52|2294.82|2302.98|2294.28|34
1627425720000|2021-07-27 22:42:00|2303.15|2294.45|2303.03|2294.33|2303.38|2294.68|2303.03|2294.33|36
1627425730000|2021-07-27 22:42:10|2302.93|2294.23|2299.96|2291.26|2302.93|2294.23|2299.87|2291.17|38
1627425740000|2021-07-27 22:42:20|2299.91|2291.21|2299.47|2290.77|2300.43|2291.73|2299.47|2290.77|36
1627425750000|2021-07-27 22:42:30|2299.48|2290.78|2302.29|2293.59|2302.81|2294.11|2298.43|2289.73|35
1627425760000|2021-07-27 22:42:40|2302.46|2293.76|2302.95|2294.25|2302.95|2294.25|2302.24|2293.54|39
1627425770000|2021-07-27 22:42:50|2303.12|2294.42|2303.63|2294.93|2304.61|2295.91|2303.08|2294.38|33
1627425780000|2021-07-27 22:43:00|2303.33|2294.63|2304.65|2295.95|2304.91|2296.21|2303.33|2294.63|39
1627425790000|2021-07-27 22:43:10|2305.02|2296.32|2304.33|2295.63|2305.58|2296.88|2303.28|2294.58|40
1627425800000|2021-07-27 22:43:20|2304.34|2295.64|2303.27|2294.57|2304.68|2295.98|2303.18|2294.48|37
1627425810000|2021-07-27 22:43:30|2303.35|2294.65|2305.06|2296.36|2305.84|2297.14|2303.35|2294.65|39
1627425820000|2021-07-27 22:43:40|2304.96|2296.26|2303.99|2295.29|2305.31|2296.61|2303.72|2295.02|37
1627425830000|2021-07-27 22:43:50|2303.86|2295.16|2303.94|2295.24|2304.54|2295.84|2303.69|2294.99|33
1627425840000|2021-07-27 22:44:00|2303.7|2295|2302.89|2294.19|2303.81|2295.11|2302.68|2293.98|39
1627425850000|2021-07-27 22:44:10|2302.85|2294.15|2303.93|2295.23|2304.1|2295.4|2302.74|2294.04|37
1627425860000|2021-07-27 22:44:20|2303.99|2295.29|2306.49|2297.79|2306.53|2297.83|2303.99|2295.29|37
1627425870000|2021-07-27 22:44:30|2306.43|2297.73|2307.75|2299.05|2307.75|2299.05|2304.88|2296.18|40
1627425880000|2021-07-27 22:44:40|2308.08|2299.38|2309.4|2300.7|2311.11|2302.41|2308.08|2299.38|39
1627425890000|2021-07-27 22:44:50|2309.5|2300.8|2309.66|2300.96|2310.82|2302.12|2309.06|2300.36|39
1627425900000|2021-07-27 22:45:00|2309.59|2300.89|2309.93|2301.23|2310.36|2301.66|2308.99|2300.29|40
1627425910000|2021-07-27 22:45:10|2309.91|2301.21|2309.87|2301.17|2309.91|2301.21|2308.27|2299.57|39
1627425920000|2021-07-27 22:45:20|2309.85|2301.15|2309.41|2300.71|2309.85|2301.15|2308.96|2300.26|40
1627425930000|2021-07-27 22:45:30|2309.39|2300.69|2309.97|2301.27|2310.27|2301.57|2309.39|2300.69|37
1627425940000|2021-07-27 22:45:40|2309.39|2300.69|2310.77|2302.07|2310.77|2302.07|2309.29|2300.59|36
1627425950000|2021-07-27 22:45:50|2310.78|2302.08|2310.36|2301.66|2312.92|2304.22|2310.36|2301.66|38
1627425960000|2021-07-27 22:46:00|2310.63|2301.93|2314.59|2305.89|2314.59|2305.89|2309.43|2300.73|37
1627425970000|2021-07-27 22:46:10|2314.17|2305.47|2313.78|2305.08|2315.25|2306.55|2311.73|2303.03|38
1627425980000|2021-07-27 22:46:20|2313.67|2304.97|2311.61|2302.91|2313.67|2304.97|2311.61|2302.91|36
1627425990000|2021-07-27 22:46:30|2311.78|2303.08|2309.51|2300.81|2312.01|2303.31|2309.29|2300.59|34
1627426000000|2021-07-27 22:46:40|2309.23|2300.53|2304|2295.3|2309.65|2300.95|2304|2295.3|40
1627426010000|2021-07-27 22:46:50|2303.78|2295.08|2303.94|2295.24|2304.02|2295.32|2302.67|2293.97|40
1627426020000|2021-07-27 22:47:00|2303.63|2294.93|2302.12|2293.42|2304.2|2295.5|2301.68|2292.98|36
1627426030000|2021-07-27 22:47:10|2302|2293.3|2302.01|2293.31|2302.94|2294.24|2301.7|2293|35
1627426040000|2021-07-27 22:47:20|2302|2293.3|2301.75|2293.05|2302.82|2294.12|2301.19|2292.49|38
1627426050000|2021-07-27 22:47:30|2302.08|2293.38|2303.85|2295.15|2304.02|2295.32|2301.61|2292.91|39
1627426060000|2021-07-27 22:47:40|2303.94|2295.24|2305.4|2296.7|2305.62|2296.92|2303.94|2295.24|36
1627426070000|2021-07-27 22:47:50|2305.45|2296.75|2304.57|2295.87|2306.13|2297.43|2304.14|2295.44|36
1627426080000|2021-07-27 22:48:00|2304.58|2295.88|2304.54|2295.84|2305.23|2296.53|2304.15|2295.45|36
1627426090000|2021-07-27 22:48:10|2304.53|2295.83|2302.69|2293.99|2304.73|2296.03|2302.56|2293.86|38
1627426100000|2021-07-27 22:48:20|2302.96|2294.26|2302.23|2293.53|2302.96|2294.26|2301.73|2293.03|37
1627426110000|2021-07-27 22:48:30|2302.17|2293.47|2303.4|2294.7|2303.55|2294.85|2301.55|2292.85|36
1627426120000|2021-07-27 22:48:40|2303.26|2294.56|2304.21|2295.51|2304.27|2295.57|2302.28|2293.58|39
1627426130000|2021-07-27 22:48:50|2304.26|2295.56|2305.27|2296.57|2305.27|2296.57|2304.22|2295.52|38
1627426140000|2021-07-27 22:49:00|2305.36|2296.66|2306.35|2297.65|2307.85|2299.15|2305.26|2296.56|38
1627426150000|2021-07-27 22:49:10|2306.49|2297.79|2308.01|2299.31|2308.02|2299.32|2305.27|2296.57|37
1627426160000|2021-07-27 22:49:20|2308.2|2299.5|2312.17|2303.47|2312.17|2303.47|2307.94|2299.24|40
1627426170000|2021-07-27 22:49:30|2312.2|2303.5|2307.5|2298.8|2312.24|2303.54|2307.5|2298.8|40
1627426180000|2021-07-27 22:49:40|2307.96|2299.26|2305.69|2296.99|2307.96|2299.26|2305.4|2296.7|37
1627426190000|2021-07-27 22:49:50|2305.68|2296.98|2305.28|2296.58|2306.86|2298.16|2305.28|2296.58|37
1627426200000|2021-07-27 22:50:00|2305.47|2296.77|2305.87|2297.17|2306.22|2297.52|2304.94|2296.24|37
1627426210000|2021-07-27 22:50:10|2305.85|2297.15|2304.74|2296.04|2305.88|2297.18|2304.71|2296.01|38
1627426220000|2021-07-27 22:50:20|2304.81|2296.11|2303.44|2294.74|2304.81|2296.11|2303.17|2294.47|38
1627426230000|2021-07-27 22:50:30|2303.31|2294.61|2302.57|2293.87|2303.86|2295.16|2302.5|2293.8|39
1627426240000|2021-07-27 22:50:40|2302.42|2293.72|2303.02|2294.32|2303.13|2294.43|2302.42|2293.72|37
1627426250000|2021-07-27 22:50:50|2303.19|2294.49|2305.32|2296.62|2305.35|2296.65|2303.18|2294.48|38
1627426260000|2021-07-27 22:51:00|2305.34|2296.64|2305.15|2296.45|2305.39|2296.69|2303.55|2294.85|37
1627426270000|2021-07-27 22:51:10|2305.04|2296.34|2303.92|2295.22|2305.5|2296.8|2303.79|2295.09|35
1627426280000|2021-07-27 22:51:20|2303.91|2295.21|2304.39|2295.69|2304.39|2295.69|2303.32|2294.62|33
1627426290000|2021-07-27 22:51:30|2304.42|2295.72|2305.13|2296.43|2305.2|2296.5|2304.11|2295.41|38
1627426300000|2021-07-27 22:51:40|2304.99|2296.29|2304.96|2296.26|2305.09|2296.39|2304.57|2295.87|37
1627426310000|2021-07-27 22:51:50|2304.84|2296.14|2306.31|2297.61|2306.35|2297.65|2304.39|2295.69|37
1627426320000|2021-07-27 22:52:00|2306.32|2297.62|2307.8|2299.1|2307.82|2299.12|2305.61|2296.91|36
1627426330000|2021-07-27 22:52:10|2307.89|2299.19|2309.46|2300.76|2309.46|2300.76|2307.69|2298.99|40
1627426340000|2021-07-27 22:52:20|2309.33|2300.63|2308.3|2299.6|2309.49|2300.79|2308.3|2299.6|37
1627426350000|2021-07-27 22:52:30|2308.14|2299.44|2306.24|2297.54|2308.48|2299.78|2306.14|2297.44|40
1627426360000|2021-07-27 22:52:40|2306.48|2297.78|2307.55|2298.85|2308.77|2300.07|2306.44|2297.74|39
1627426370000|2021-07-27 22:52:50|2307.26|2298.56|2308.47|2299.77|2309.31|2300.61|2307.26|2298.56|38
1627426380000|2021-07-27 22:53:00|2308.22|2299.52|2308.98|2300.28|2308.98|2300.28|2307.04|2298.34|38
1627426390000|2021-07-27 22:53:10|2308.97|2300.27|2308.8|2300.1|2308.98|2300.28|2308.3|2299.6|35
1627426400000|2021-07-27 22:53:20|2308.79|2300.09|2308.07|2299.37|2309.28|2300.58|2307.83|2299.13|39
1627426410000|2021-07-27 22:53:30|2307.98|2299.28|2308.06|2299.36|2308.06|2299.36|2307.48|2298.78|38
1627426420000|2021-07-27 22:53:40|2308.1|2299.4|2307.54|2298.84|2308.59|2299.89|2307.26|2298.56|40
1627426430000|2021-07-27 22:53:50|2307.53|2298.83|2307.56|2298.86|2307.92|2299.22|2306.64|2297.94|33
1627426440000|2021-07-27 22:54:00|2307.55|2298.85|2307.37|2298.67|2307.71|2299.01|2307.14|2298.44|37
1627426450000|2021-07-27 22:54:10|2307.47|2298.77|2308.2|2299.5|2308.2|2299.5|2307.47|2298.77|27
1627426460000|2021-07-27 22:54:20|2308.15|2299.45|2306.91|2298.21|2308.15|2299.45|2306.67|2297.97|30
1627426470000|2021-07-27 22:54:30|2306.56|2297.86|2307.12|2298.42|2307.33|2298.63|2306.56|2297.86|33
1627426480000|2021-07-27 22:54:40|2307.17|2298.47|2307.55|2298.85|2307.64|2298.94|2307.12|2298.42|32
1627426490000|2021-07-27 22:54:50|2307.46|2298.76|2307.28|2298.58|2307.74|2299.04|2306.92|2298.22|38
1627426500000|2021-07-27 22:55:00|2307.22|2298.52|2309.75|2301.05|2310.05|2301.35|2307.16|2298.46|37
1627426510000|2021-07-27 22:55:10|2309.77|2301.07|2310.26|2301.56|2310.28|2301.58|2309.52|2300.82|38
1627426520000|2021-07-27 22:55:20|2310.34|2301.64|2309.09|2300.39|2310.43|2301.73|2308.49|2299.79|38
1627426530000|2021-07-27 22:55:30|2309.31|2300.61|2310.22|2301.52|2310.29|2301.59|2308.39|2299.69|37
1627426540000|2021-07-27 22:55:40|2310.16|2301.46|2310.87|2302.17|2310.9|2302.2|2310.16|2301.46|36
1627426550000|2021-07-27 22:55:50|2310.68|2301.98|2313.91|2305.21|2314.09|2305.39|2310.53|2301.83|38
1627426560000|2021-07-27 22:56:00|2313.9|2305.2|2309.12|2300.42|2313.9|2305.2|2309.12|2300.42|36
1627426570000|2021-07-27 22:56:10|2309.11|2300.41|2306.51|2297.81|2309.11|2300.41|2306.47|2297.77|37
1627426580000|2021-07-27 22:56:20|2306.42|2297.72|2306.07|2297.37|2306.6|2297.9|2306.03|2297.33|36
1627426590000|2021-07-27 22:56:30|2306.21|2297.51|2306.59|2297.89|2307.19|2298.49|2305.97|2297.27|36
1627426600000|2021-07-27 22:56:40|2306.5|2297.8|2307.26|2298.56|2307.32|2298.62|2306.5|2297.8|33
1627426610000|2021-07-27 22:56:50|2307.23|2298.53|2307.92|2299.22|2308.09|2299.39|2307.23|2298.53|28
1627426620000|2021-07-27 22:57:00|2307.65|2298.95|2309.4|2300.7|2309.45|2300.75|2307.38|2298.68|29
1627426630000|2021-07-27 22:57:10|2309.41|2300.71|2309.07|2300.37|2309.41|2300.71|2308.48|2299.78|34
1627426640000|2021-07-27 22:57:20|2309.06|2300.36|2308.31|2299.61|2309.3|2300.6|2308.15|2299.45|35
1627426650000|2021-07-27 22:57:30|2308.18|2299.48|2307.72|2299.02|2308.28|2299.58|2306.67|2297.97|39
1627426660000|2021-07-27 22:57:40|2307.82|2299.12|2307.7|2299|2308.18|2299.48|2306.95|2298.25|37
1627426670000|2021-07-27 22:57:50|2307.71|2299.01|2307.66|2298.96|2308|2299.3|2307.53|2298.83|33
1627426680000|2021-07-27 22:58:00|2307.61|2298.91|2303.29|2294.59|2307.72|2299.02|2303.22|2294.52|32
1627426690000|2021-07-27 22:58:10|2303.55|2294.85|2299.59|2290.89|2303.55|2294.85|2299.07|2290.37|40
1627426700000|2021-07-27 22:58:20|2299.48|2290.78|2301.12|2292.42|2301.12|2292.42|2298.78|2290.08|37
1627426710000|2021-07-27 22:58:30|2300.96|2292.26|2300.4|2291.7|2301.45|2292.75|2300.37|2291.67|37
1627426720000|2021-07-27 22:58:40|2300.68|2291.98|2302.53|2293.83|2302.53|2293.83|2300.51|2291.81|38
1627426730000|2021-07-27 22:58:50|2302.8|2294.1|2300.85|2292.15|2302.8|2294.1|2300.76|2292.06|40
1627426740000|2021-07-27 22:59:00|2300.76|2292.06|2302.89|2294.19|2303.04|2294.34|2300.76|2292.06|36
1627426750000|2021-07-27 22:59:10|2302.9|2294.2|2302.54|2293.84|2303.36|2294.66|2302.54|2293.84|32
1627426760000|2021-07-27 22:59:20|2302.53|2293.83|2302.02|2293.32|2302.59|2293.89|2301.63|2292.93|34
1627426770000|2021-07-27 22:59:30|2301.96|2293.26|2302.02|2293.32|2302.19|2293.49|2301.94|2293.24|33
1627426780000|2021-07-27 22:59:40|2302.01|2293.31|2302.54|2293.84|2302.66|2293.96|2301.84|2293.14|34
1627426790000|2021-07-27 22:59:50|2302.66|2293.96|2300.72|2292.02|2302.78|2294.08|2300.7|2292|37
1627426800000|2021-07-27 23:00:00|2300.77|2292.07|2301.93|2293.23|2302.03|2293.33|2300.68|2291.98|36
1627426810000|2021-07-27 23:00:10|2301.88|2293.18|2303.64|2294.94|2304.72|2296.02|2301.88|2293.18|38
1627426820000|2021-07-27 23:00:20|2303.89|2295.19|2305.56|2296.86|2305.56|2296.86|2302.48|2293.78|38
1627426830000|2021-07-27 23:00:30|2306.05|2297.35|2305.45|2296.75|2306.28|2297.58|2304.92|2296.22|39
1627426840000|2021-07-27 23:00:40|2305.24|2296.54|2303.82|2295.12|2305.24|2296.54|2303.52|2294.82|35
1627426850000|2021-07-27 23:00:50|2303.75|2295.05|2301.81|2293.11|2303.93|2295.23|2301.77|2293.07|38
1627426860000|2021-07-27 23:01:00|2301.74|2293.04|2299.46|2290.76|2301.94|2293.24|2299.46|2290.76|38
1627426870000|2021-07-27 23:01:10|2299.7|2291|2299.59|2290.89|2300.31|2291.61|2299.45|2290.75|39
1627426880000|2021-07-27 23:01:20|2299.66|2290.96|2298.31|2289.61|2299.72|2291.02|2298.06|2289.36|36
1627426890000|2021-07-27 23:01:30|2298.86|2290.16|2296.81|2288.11|2298.86|2290.16|2296.36|2287.66|37
1627426900000|2021-07-27 23:01:40|2296.69|2287.99|2294.19|2285.49|2297.06|2288.36|2293.57|2284.87|34
1627426910000|2021-07-27 23:01:50|2294.18|2285.48|2292.45|2283.75|2294.27|2285.57|2291.87|2283.17|34
1627426920000|2021-07-27 23:02:00|2292.53|2283.83|2291.49|2282.79|2293.31|2284.61|2291.18|2282.48|39
1627426930000|2021-07-27 23:02:10|2291.81|2283.11|2291.49|2282.79|2291.81|2283.11|2290.36|2281.66|40
1627426940000|2021-07-27 23:02:20|2291.63|2282.93|2290.95|2282.25|2292.61|2283.91|2290.8|2282.1|37
1627426950000|2021-07-27 23:02:30|2290.89|2282.19|2286.38|2277.68|2290.92|2282.22|2286.38|2277.68|38
1627426960000|2021-07-27 23:02:40|2286.01|2277.31|2287.83|2279.13|2288.73|2280.03|2285.35|2276.65|38
1627426970000|2021-07-27 23:02:50|2287.9|2279.2|2288.98|2280.28|2291.08|2282.38|2287.9|2279.2|38
1627426980000|2021-07-27 23:03:00|2289.06|2280.36|2285.61|2276.91|2289.06|2280.36|2285.25|2276.55|40
1627426990000|2021-07-27 23:03:10|2285.33|2276.63|2284.74|2276.04|2285.33|2276.63|2283.89|2275.19|38
1627427000000|2021-07-27 23:03:20|2284.54|2275.84|2280.35|2271.65|2284.71|2276.01|2280.17|2271.47|39
1627427010000|2021-07-27 23:03:30|2280.24|2271.54|2281.94|2273.24|2283.84|2275.14|2280.24|2271.54|39
1627427020000|2021-07-27 23:03:40|2281.95|2273.25|2279.6|2270.9|2281.95|2273.25|2279.6|2270.9|37
1627427030000|2021-07-27 23:03:50|2279.26|2270.56|2279.72|2271.02|2279.72|2271.02|2277|2268.3|40
1627427040000|2021-07-27 23:04:00|2280.07|2271.37|2281.92|2273.22|2281.92|2273.22|2279.79|2271.09|38
1627427050000|2021-07-27 23:04:10|2282.16|2273.46|2282.85|2274.15|2282.89|2274.19|2280.91|2272.21|37
1627427060000|2021-07-27 23:04:20|2282.96|2274.26|2282.31|2273.61|2283.18|2274.48|2281.92|2273.22|39
1627427070000|2021-07-27 23:04:30|2282.33|2273.63|2284.41|2275.71|2284.51|2275.81|2281.56|2272.86|39
1627427080000|2021-07-27 23:04:40|2284.48|2275.78|2285.25|2276.55|2285.67|2276.97|2284.48|2275.78|39
1627427090000|2021-07-27 23:04:50|2284.71|2276.01|2286.75|2278.05|2286.75|2278.05|2284.71|2276.01|37
1627427100000|2021-07-27 23:05:00|2286.84|2278.14|2286.58|2277.88|2287.65|2278.95|2286.25|2277.55|36
1627427110000|2021-07-27 23:05:10|2286.72|2278.02|2288|2279.3|2288|2279.3|2286.27|2277.57|33
1627427120000|2021-07-27 23:05:20|2288.07|2279.37|2286.67|2277.97|2288.35|2279.65|2286.51|2277.81|34
1627427130000|2021-07-27 23:05:30|2286.65|2277.95|2287.19|2278.49|2287.32|2278.62|2285.87|2277.17|33
1627427140000|2021-07-27 23:05:40|2287.13|2278.43|2288.8|2280.1|2289.47|2280.77|2287.13|2278.43|36
1627427150000|2021-07-27 23:05:50|2288.78|2280.08|2289.38|2280.68|2289.44|2280.74|2288.06|2279.36|40
1627427160000|2021-07-27 23:06:00|2289.58|2280.88|2289.73|2281.03|2290.11|2281.41|2288.56|2279.86|40
1627427170000|2021-07-27 23:06:10|2289.36|2280.66|2289.5|2280.8|2290.07|2281.37|2289.33|2280.63|31
1627427180000|2021-07-27 23:06:20|2289.38|2280.68|2289.52|2280.82|2290.1|2281.4|2289.13|2280.43|35
1627427190000|2021-07-27 23:06:30|2289.53|2280.83|2289.78|2281.08|2290.38|2281.68|2289.52|2280.82|22
1627427200000|2021-07-27 23:06:40|2290.03|2281.33|2290.44|2281.74|2290.44|2281.74|2289.5|2280.8|22
1627427210000|2021-07-27 23:06:50|2290.55|2281.85|2291.96|2283.26|2291.96|2283.26|2290.2|2281.5|29
1627427220000|2021-07-27 23:07:00|2291.9|2283.2|2292.04|2283.34|2292.53|2283.83|2291.78|2283.08|34
1627427230000|2021-07-27 23:07:10|2291.99|2283.29|2292.46|2283.76|2292.53|2283.83|2291.99|2283.29|36
1627427240000|2021-07-27 23:07:20|2292.55|2283.85|2291.29|2282.59|2292.57|2283.87|2291.24|2282.54|27
1627427250000|2021-07-27 23:07:30|2291.34|2282.64|2290.99|2282.29|2291.39|2282.69|2290.95|2282.25|24
1627427260000|2021-07-27 23:07:40|2291.03|2282.33|2291.04|2282.34|2291.06|2282.36|2291.03|2282.33|3
1627427270000|2021-07-27 23:07:50|2291|2282.3|2290.43|2281.73|2291.04|2282.34|2290.43|2281.73|20
1627427280000|2021-07-27 23:08:00|2290.5|2281.8|2288.57|2279.87|2290.5|2281.8|2288.54|2279.84|27
1627427290000|2021-07-27 23:08:10|2288.34|2279.64|2287.54|2278.84|2288.59|2279.89|2286.98|2278.28|35
1627427300000|2021-07-27 23:08:20|2287.46|2278.76|2288.46|2279.76|2288.72|2280.02|2287.22|2278.52|36
1627427310000|2021-07-27 23:08:30|2288.39|2279.69|2287.56|2278.86|2288.58|2279.88|2287.53|2278.83|36
1627427320000|2021-07-27 23:08:40|2287.57|2278.87|2288.7|2280|2289.01|2280.31|2287.57|2278.87|36
1627427330000|2021-07-27 23:08:50|2288.78|2280.08|2291.06|2282.36|2291.06|2282.36|2288.55|2279.85|34
1627427340000|2021-07-27 23:09:00|2291.03|2282.33|2291.77|2283.07|2291.77|2283.07|2289.93|2281.23|34
1627427350000|2021-07-27 23:09:10|2291.83|2283.13|2292.72|2284.02|2292.82|2284.12|2291.56|2282.86|25
1627427360000|2021-07-27 23:09:20|2292.75|2284.05|2292.85|2284.15|2292.9|2284.2|2291.86|2283.16|33
1627427370000|2021-07-27 23:09:30|2292.83|2284.13|2292.01|2283.31|2293.27|2284.57|2292.01|2283.31|28
1627427380000|2021-07-27 23:09:40|2291.97|2283.27|2291.51|2282.81|2292.01|2283.31|2291.36|2282.66|34
1627427390000|2021-07-27 23:09:50|2291.33|2282.63|2291.74|2283.04|2292.11|2283.41|2291.01|2282.31|34
1627427400000|2021-07-27 23:10:00|2291.82|2283.12|2291.74|2283.04|2292.02|2283.32|2291.52|2282.82|37
1627427410000|2021-07-27 23:10:10|2291.78|2283.08|2291.92|2283.22|2292.08|2283.38|2291.76|2283.06|35
1627427420000|2021-07-27 23:10:20|2291.96|2283.26|2291.39|2282.69|2291.99|2283.29|2291.2|2282.5|33
1627427430000|2021-07-27 23:10:30|2291.16|2282.46|2291.07|2282.37|2291.38|2282.68|2291.07|2282.37|21
1627427440000|2021-07-27 23:10:40|2291.05|2282.35|2291.04|2282.34|2291.41|2282.71|2291.03|2282.33|34
1627427450000|2021-07-27 23:10:50|2291.05|2282.35|2289.5|2280.8|2291.25|2282.55|2289.37|2280.67|33
1627427460000|2021-07-27 23:11:00|2289.46|2280.76|2287.29|2278.59|2289.47|2280.77|2287.29|2278.59|38
1627427470000|2021-07-27 23:11:10|2287.33|2278.63|2287.61|2278.91|2287.89|2279.19|2286.94|2278.24|37
1627427480000|2021-07-27 23:11:20|2287.78|2279.08|2288.69|2279.99|2288.82|2280.12|2287.7|2279|35
1627427490000|2021-07-27 23:11:30|2288.64|2279.94|2289.8|2281.1|2289.8|2281.1|2287.97|2279.27|39
1627427500000|2021-07-27 23:11:40|2289.71|2281.01|2291.26|2282.56|2292.56|2283.86|2289.71|2281.01|39
1627427510000|2021-07-27 23:11:50|2290.88|2282.18|2292.7|2284|2294.25|2285.55|2290.23|2281.53|38
1627427520000|2021-07-27 23:12:00|2292.73|2284.03|2294.44|2285.74|2294.44|2285.74|2292.26|2283.56|39
1627427530000|2021-07-27 23:12:10|2294.48|2285.78|2293.03|2284.33|2294.68|2285.98|2292.75|2284.05|39
1627427540000|2021-07-27 23:12:20|2293.04|2284.34|2290.41|2281.71|2293.04|2284.34|2290.41|2281.71|40
1627427550000|2021-07-27 23:12:30|2290.31|2281.61|2291.39|2282.69|2291.39|2282.69|2289.78|2281.08|36
1627427560000|2021-07-27 23:12:40|2291.22|2282.52|2292.91|2284.21|2293.05|2284.35|2291.22|2282.52|39
1627427570000|2021-07-27 23:12:50|2292.99|2284.29|2292.71|2284.01|2293.03|2284.33|2292.09|2283.39|37
1627427580000|2021-07-27 23:13:00|2292.81|2284.11|2290.25|2281.55|2292.98|2284.28|2290.15|2281.45|37
1627427590000|2021-07-27 23:13:10|2290.42|2281.72|2290.32|2281.62|2290.97|2282.27|2290.19|2281.49|39
1627427600000|2021-07-27 23:13:20|2290.42|2281.72|2291.21|2282.51|2291.24|2282.54|2290.34|2281.64|33
1627427610000|2021-07-27 23:13:30|2291.15|2282.45|2291.03|2282.33|2291.31|2282.61|2290.8|2282.1|27
1627427620000|2021-07-27 23:13:40|2291.1|2282.4|2291.88|2283.18|2291.88|2283.18|2290.98|2282.28|34
1627427630000|2021-07-27 23:13:50|2291.81|2283.11|2290.8|2282.1|2291.81|2283.11|2290.8|2282.1|32
1627427640000|2021-07-27 23:14:00|2290.72|2282.02|2290.64|2281.94|2290.85|2282.15|2290.56|2281.86|30
1627427650000|2021-07-27 23:14:10|2290.65|2281.95|2289.46|2280.76|2290.79|2282.09|2289.3|2280.6|31
1627427660000|2021-07-27 23:14:20|2289.47|2280.77|2289.58|2280.88|2290.38|2281.68|2289.18|2280.48|37
1627427670000|2021-07-27 23:14:30|2289.19|2280.49|2289.46|2280.76|2289.93|2281.23|2289.07|2280.37|35
1627427680000|2021-07-27 23:14:40|2289.49|2280.79|2291.21|2282.51|2291.23|2282.53|2289.43|2280.73|31
1627427690000|2021-07-27 23:14:50|2291.15|2282.45|2293.04|2284.34|2294.44|2285.74|2291.06|2282.36|39
1627427700000|2021-07-27 23:15:00|2293.52|2284.82|2294.16|2285.46|2294.16|2285.46|2292.46|2283.76|37
1627427710000|2021-07-27 23:15:10|2294.39|2285.69|2294.27|2285.57|2294.98|2286.28|2294.12|2285.42|36
1627427720000|2021-07-27 23:15:20|2294.26|2285.56|2294.63|2285.93|2294.66|2285.96|2294.06|2285.36|32
1627427730000|2021-07-27 23:15:30|2294.61|2285.91|2293.13|2284.43|2294.61|2285.91|2292.99|2284.29|35
1627427740000|2021-07-27 23:15:40|2293.25|2284.55|2292.02|2283.32|2293.26|2284.56|2291.96|2283.26|33
1627427750000|2021-07-27 23:15:50|2292.01|2283.31|2292.65|2283.95|2292.72|2284.02|2291.97|2283.27|28
1627427760000|2021-07-27 23:16:00|2292.59|2283.89|2292.19|2283.49|2292.65|2283.95|2292.04|2283.34|31
1627427770000|2021-07-27 23:16:10|2292.22|2283.52|2292.25|2283.55|2292.8|2284.1|2292.1|2283.4|35
1627427780000|2021-07-27 23:16:20|2292.27|2283.57|2291.38|2282.68|2292.37|2283.67|2291.38|2282.68|38
1627427790000|2021-07-27 23:16:30|2291.32|2282.62|2289.06|2280.36|2291.32|2282.62|2288.84|2280.14|36
1627427800000|2021-07-27 23:16:40|2289.13|2280.43|2288.55|2279.85|2289.18|2280.48|2287.83|2279.13|38
1627427810000|2021-07-27 23:16:50|2288.39|2279.69|2286.95|2278.25|2288.39|2279.69|2286.67|2277.97|39
1627427820000|2021-07-27 23:17:00|2286.97|2278.27|2288.52|2279.82|2288.75|2280.05|2286.92|2278.22|37
1627427830000|2021-07-27 23:17:10|2288.64|2279.94|2286.45|2277.75|2288.71|2280.01|2286.33|2277.63|35
1627427840000|2021-07-27 23:17:20|2286.26|2277.56|2285.74|2277.04|2286.37|2277.67|2285.74|2277.04|36
1627427850000|2021-07-27 23:17:30|2285.81|2277.11|2283.87|2275.17|2285.81|2277.11|2283.77|2275.07|37
1627427860000|2021-07-27 23:17:40|2283.76|2275.06|2282.57|2273.87|2284.35|2275.65|2282.12|2273.42|40
1627427870000|2021-07-27 23:17:50|2282.55|2273.85|2281.49|2272.79|2283.73|2275.03|2280.95|2272.25|38
1627427880000|2021-07-27 23:18:00|2281.59|2272.89|2282.96|2274.26|2283.16|2274.46|2280.24|2271.54|39
1627427890000|2021-07-27 23:18:10|2283.09|2274.39|2282.71|2274.01|2284.37|2275.67|2282.71|2274.01|39
1627427900000|2021-07-27 23:18:20|2282.75|2274.05|2283.5|2274.8|2283.66|2274.96|2282.75|2274.05|40
1627427910000|2021-07-27 23:18:30|2283.62|2274.92|2283.97|2275.27|2284.55|2275.85|2283.62|2274.92|36
1627427920000|2021-07-27 23:18:40|2284.06|2275.36|2283.34|2274.64|2284.07|2275.37|2283.21|2274.51|32
1627427930000|2021-07-27 23:18:50|2283.32|2274.62|2283.71|2275.01|2283.71|2275.01|2283.32|2274.62|21
1627427940000|2021-07-27 23:19:00|2283.72|2275.02|2284.42|2275.72|2284.42|2275.72|2283.72|2275.02|26
1627427950000|2021-07-27 23:19:10|2284.48|2275.78|2284.93|2276.23|2285.03|2276.33|2284.48|2275.78|25
1627427960000|2021-07-27 23:19:20|2284.91|2276.21|2283.97|2275.27|2284.91|2276.21|2283.97|2275.27|36
1627427970000|2021-07-27 23:19:30|2284.17|2275.47|2283.97|2275.27|2284.48|2275.78|2283.78|2275.08|37
1627427980000|2021-07-27 23:19:40|2283.81|2275.11|2284.66|2275.96|2284.75|2276.05|2283.78|2275.08|35
1627427990000|2021-07-27 23:19:50|2284.3|2275.6|2285.37|2276.67|2285.41|2276.71|2284.3|2275.6|33
1627428000000|2021-07-27 23:20:00|2285.39|2276.69|2283.81|2275.11|2285.42|2276.72|2283.81|2275.11|34
1627428010000|2021-07-27 23:20:10|2283.89|2275.19|2281.39|2272.69|2284.13|2275.43|2281.38|2272.68|39
1627428020000|2021-07-27 23:20:20|2281.62|2272.92|2282.95|2274.25|2283.45|2274.75|2281.55|2272.85|39
1627428030000|2021-07-27 23:20:30|2282.98|2274.28|2284.1|2275.4|2284.12|2275.42|2282.98|2274.28|38
1627428040000|2021-07-27 23:20:40|2283.88|2275.18|2283.98|2275.28|2284.31|2275.61|2283.7|2275|36
1627428050000|2021-07-27 23:20:50|2284.18|2275.48|2282.98|2274.28|2284.42|2275.72|2282.98|2274.28|33
1627428060000|2021-07-27 23:21:00|2282.95|2274.25|2280.84|2272.14|2282.97|2274.27|2280.42|2271.72|38
1627428070000|2021-07-27 23:21:10|2280.96|2272.26|2281.26|2272.56|2282.57|2273.87|2280.96|2272.26|37
1627428080000|2021-07-27 23:21:20|2281.31|2272.61|2280.86|2272.16|2281.79|2273.09|2280.86|2272.16|38
1627428090000|2021-07-27 23:21:30|2280.87|2272.17|2281.54|2272.84|2281.69|2272.99|2280.85|2272.15|30
1627428100000|2021-07-27 23:21:40|2281.56|2272.86|2281.76|2273.06|2282.18|2273.48|2280.8|2272.1|36
1627428110000|2021-07-27 23:21:50|2281.97|2273.27|2282.43|2273.73|2282.5|2273.8|2281.82|2273.12|20
1627428120000|2021-07-27 23:22:00|2282.64|2273.94|2282.59|2273.89|2282.77|2274.07|2282.4|2273.7|36
1627428130000|2021-07-27 23:22:10|2282.56|2273.86|2284.54|2275.84|2284.56|2275.86|2282.53|2273.83|28
1627428140000|2021-07-27 23:22:20|2284.63|2275.93|2284.98|2276.28|2285.36|2276.66|2284.18|2275.48|30
1627428150000|2021-07-27 23:22:30|2284.95|2276.25|2285.46|2276.76|2286.01|2277.31|2284.95|2276.25|33
1627428160000|2021-07-27 23:22:40|2285.16|2276.46|2285.76|2277.06|2285.84|2277.14|2285.09|2276.39|32
1627428170000|2021-07-27 23:22:50|2285.68|2276.98|2285.47|2276.77|2285.77|2277.07|2285.26|2276.56|37
1627428180000|2021-07-27 23:23:00|2285.43|2276.73|2283.76|2275.06|2285.43|2276.73|2283.76|2275.06|37
1627428190000|2021-07-27 23:23:10|2283.68|2274.98|2282.63|2273.93|2283.68|2274.98|2282.42|2273.72|35
1627428200000|2021-07-27 23:23:20|2282.43|2273.73|2283.34|2274.64|2283.4|2274.7|2282.43|2273.73|34
1627428210000|2021-07-27 23:23:30|2283.29|2274.59|2284.11|2275.41|2284.11|2275.41|2283|2274.3|39
1627428220000|2021-07-27 23:23:40|2284.09|2275.39|2284.44|2275.74|2285.08|2276.38|2283.8|2275.1|34
1627428230000|2021-07-27 23:23:50|2284.72|2276.02|2286.03|2277.33|2286.13|2277.43|2284.2|2275.5|37
1627428240000|2021-07-27 23:24:00|2286.12|2277.42|2287|2278.3|2287.51|2278.81|2285.81|2277.11|35
1627428250000|2021-07-27 23:24:10|2287.21|2278.51|2287.75|2279.05|2288.15|2279.45|2287.12|2278.42|37
1627428260000|2021-07-27 23:24:20|2287.72|2279.02|2287.09|2278.39|2287.98|2279.28|2286.95|2278.25|38
1627428270000|2021-07-27 23:24:30|2287|2278.3|2287.64|2278.94|2287.82|2279.12|2287|2278.3|26
1627428280000|2021-07-27 23:24:40|2287.7|2279|2287.59|2278.89|2287.7|2279|2287.11|2278.41|36
1627428290000|2021-07-27 23:24:50|2287.57|2278.87|2288.09|2279.39|2288.12|2279.42|2287.4|2278.7|30
1627428300000|2021-07-27 23:25:00|2288.08|2279.38|2287.28|2278.58|2288.11|2279.41|2287.28|2278.58|36
1627428310000|2021-07-27 23:25:10|2287.27|2278.57|2285.38|2276.68|2287.27|2278.57|2285.2|2276.5|37
1627428320000|2021-07-27 23:25:20|2285.4|2276.7|2287.65|2278.95|2287.65|2278.95|2285.34|2276.64|30
1627428330000|2021-07-27 23:25:30|2287.64|2278.94|2286.19|2277.49|2287.98|2279.28|2286.19|2277.49|34
1627428340000|2021-07-27 23:25:40|2286.2|2277.5|2286.67|2277.97|2286.67|2277.97|2285.39|2276.69|39
1627428350000|2021-07-27 23:25:50|2286.79|2278.09|2286.73|2278.03|2286.97|2278.27|2286.35|2277.65|40
1627428360000|2021-07-27 23:26:00|2286.71|2278.01|2285.32|2276.62|2286.84|2278.14|2285.14|2276.44|36
1627428370000|2021-07-27 23:26:10|2285.26|2276.56|2285.06|2276.36|2285.31|2276.61|2284.64|2275.94|35
1627428380000|2021-07-27 23:26:20|2285.05|2276.35|2285.21|2276.51|2285.63|2276.93|2284.92|2276.22|33
1627428390000|2021-07-27 23:26:30|2285.23|2276.53|2285.96|2277.26|2286.07|2277.37|2285.17|2276.47|34
1627428400000|2021-07-27 23:26:40|2285.94|2277.24|2285.25|2276.55|2286.03|2277.33|2285.25|2276.55|32
1627428410000|2021-07-27 23:26:50|2285.29|2276.59|2284.93|2276.23|2285.34|2276.64|2284.74|2276.04|28
1627428420000|2021-07-27 23:27:00|2284.91|2276.21|2284.71|2276.01|2285.24|2276.54|2284.27|2275.57|31
1627428430000|2021-07-27 23:27:10|2284.66|2275.96|2285.27|2276.57|2285.38|2276.68|2284.66|2275.96|24
1627428440000|2021-07-27 23:27:20|2285.31|2276.61|2285.49|2276.79|2285.49|2276.79|2284.78|2276.08|36
1627428450000|2021-07-27 23:27:30|2285.35|2276.65|2284.97|2276.27|2285.43|2276.73|2284.96|2276.26|37
1627428460000|2021-07-27 23:27:40|2284.98|2276.28|2284.78|2276.08|2285|2276.3|2284.7|2276|30
1627428470000|2021-07-27 23:27:50|2285.05|2276.35|2284.95|2276.25|2285.05|2276.35|2284.78|2276.08|29
1627428480000|2021-07-27 23:28:00|2284.9|2276.2|2286.39|2277.69|2286.48|2277.78|2284.81|2276.11|36
1627428490000|2021-07-27 23:28:10|2286.37|2277.67|2286.53|2277.83|2286.68|2277.98|2286.21|2277.51|36
1627428500000|2021-07-27 23:28:20|2286.42|2277.72|2286.29|2277.59|2286.51|2277.81|2286.28|2277.58|25
1627428510000|2021-07-27 23:28:30|2286.28|2277.58|2286.25|2277.55|2286.43|2277.73|2286.03|2277.33|26
1627428520000|2021-07-27 23:28:40|2286.23|2277.53|2286.85|2278.15|2286.85|2278.15|2286|2277.3|30
1627428530000|2021-07-27 23:28:50|2286.88|2278.18|2287.24|2278.54|2287.45|2278.75|2286.88|2278.18|27
1627428540000|2021-07-27 23:29:00|2287.23|2278.53|2287.34|2278.64|2287.34|2278.64|2287.01|2278.31|31
1627428550000|2021-07-27 23:29:10|2287.3|2278.6|2288.32|2279.62|2288.47|2279.77|2287.3|2278.6|31
1627428560000|2021-07-27 23:29:20|2288.36|2279.66|2288.51|2279.81|2288.73|2280.03|2288.24|2279.54|36
1627428570000|2021-07-27 23:29:30|2288.5|2279.8|2287.75|2279.05|2288.6|2279.9|2287.54|2278.84|38
1627428580000|2021-07-27 23:29:40|2287.72|2279.02|2286.37|2277.67|2287.94|2279.24|2286.37|2277.67|36
1627428590000|2021-07-27 23:29:50|2286.27|2277.57|2285.45|2276.75|2286.34|2277.64|2285.21|2276.51|38
1627428600000|2021-07-27 23:30:00|2285.27|2276.57|2285.85|2277.15|2287.55|2278.85|2285.27|2276.57|37
1627428610000|2021-07-27 23:30:10|2285.5|2276.8|2284.24|2275.54|2285.75|2277.05|2284.14|2275.44|33
1627428620000|2021-07-27 23:30:20|2284.39|2275.69|2283.33|2274.63|2284.51|2275.81|2283.01|2274.31|23
1627428630000|2021-07-27 23:30:30|2283.12|2274.42|2282.82|2274.12|2283.61|2274.91|2282.78|2274.08|38
1627428640000|2021-07-27 23:30:40|2282.83|2274.13|2282.54|2273.84|2283.17|2274.47|2282.54|2273.84|36
1627428650000|2021-07-27 23:30:50|2282.52|2273.82|2281.54|2272.84|2282.86|2274.16|2281.54|2272.84|35
1627428660000|2021-07-27 23:31:00|2281.58|2272.88|2281.88|2273.18|2282.38|2273.68|2281.55|2272.85|37
1627428670000|2021-07-27 23:31:10|2281.95|2273.25|2282.1|2273.4|2282.5|2273.8|2281.95|2273.25|29
1627428680000|2021-07-27 23:31:20|2282.15|2273.45|2282.14|2273.44|2282.84|2274.14|2282.04|2273.34|35
1627428690000|2021-07-27 23:31:30|2282.15|2273.45|2280.55|2271.85|2282.25|2273.55|2280.55|2271.85|37
1627428700000|2021-07-27 23:31:40|2280.67|2271.97|2280.71|2272.01|2280.86|2272.16|2280.49|2271.79|36
1627428710000|2021-07-27 23:31:50|2280.62|2271.92|2279.74|2271.04|2280.79|2272.09|2279.74|2271.04|36
1627428720000|2021-07-27 23:32:00|2279.75|2271.05|2278.66|2269.96|2279.88|2271.18|2278.27|2269.57|38
1627428730000|2021-07-27 23:32:10|2278.71|2270.01|2278.62|2269.92|2278.72|2270.02|2278.51|2269.81|26
1627428740000|2021-07-27 23:32:20|2278.69|2269.99|2279.34|2270.64|2279.84|2271.14|2278.62|2269.92|21
1627428750000|2021-07-27 23:32:30|2279.32|2270.62|2279.92|2271.22|2280|2271.3|2279.32|2270.62|18
1627428760000|2021-07-27 23:32:40|2279.93|2271.23|2280.36|2271.66|2280.46|2271.76|2279.93|2271.23|25
1627428770000|2021-07-27 23:32:50|2280.41|2271.71|2280.57|2271.87|2280.62|2271.92|2280.23|2271.53|34
1627428780000|2021-07-27 23:33:00|2280.48|2271.78|2281.67|2272.97|2281.79|2273.09|2280.48|2271.78|33
1627428790000|2021-07-27 23:33:10|2281.65|2272.95|2281.76|2273.06|2282.65|2273.95|2281.48|2272.78|38
1627428800000|2021-07-27 23:33:20|2281.75|2273.05|2281.59|2272.89|2281.84|2273.14|2281.17|2272.47|37
1627428810000|2021-07-27 23:33:30|2281.72|2273.02|2281.69|2272.99|2281.72|2273.02|2281.4|2272.7|30
1627428820000|2021-07-27 23:33:40|2281.71|2273.01|2282.09|2273.39|2282.18|2273.48|2281.56|2272.86|36
1627428830000|2021-07-27 23:33:50|2282.12|2273.42|2282.44|2273.74|2282.51|2273.81|2282.09|2273.39|30
1627428840000|2021-07-27 23:34:00|2282.41|2273.71|2281.28|2272.58|2282.48|2273.78|2281.26|2272.56|37
1627428850000|2021-07-27 23:34:10|2281.24|2272.54|2279.94|2271.24|2281.24|2272.54|2279.92|2271.22|29
1627428860000|2021-07-27 23:34:20|2279.96|2271.26|2279.8|2271.1|2279.96|2271.26|2279.67|2270.97|26
1627428870000|2021-07-27 23:34:30|2279.79|2271.09|2279.77|2271.07|2279.85|2271.15|2279.69|2270.99|21
1627428880000|2021-07-27 23:34:40|2279.8|2271.1|2279.69|2270.99|2279.82|2271.12|2279.63|2270.93|19
1627428890000|2021-07-27 23:34:50|2279.78|2271.08|2279.75|2271.05|2280.5|2271.8|2279.68|2270.98|28
1627428900000|2021-07-27 23:35:00|2279.77|2271.07|2279.78|2271.08|2279.99|2271.29|2279.77|2271.07|25
1627428910000|2021-07-27 23:35:10|2279.64|2270.94|2278.53|2269.83|2279.66|2270.96|2278.5|2269.8|38
1627428920000|2021-07-27 23:35:20|2278.52|2269.82|2278.86|2270.16|2278.97|2270.27|2278.48|2269.78|32
1627428930000|2021-07-27 23:35:30|2278.9|2270.2|2279.19|2270.49|2279.21|2270.51|2278.79|2270.09|31
1627428940000|2021-07-27 23:35:40|2279.15|2270.45|2279.76|2271.06|2279.76|2271.06|2279.14|2270.44|17
1627428950000|2021-07-27 23:35:50|2279.77|2271.07|2280.04|2271.34|2280.15|2271.45|2279.51|2270.81|33
1627428960000|2021-07-27 23:36:00|2280.02|2271.32|2280.03|2271.33|2280.11|2271.41|2279.83|2271.13|29
1627428970000|2021-07-27 23:36:10|2280.06|2271.36|2281.05|2272.35|2281.36|2272.66|2279.93|2271.23|30
1627428980000|2021-07-27 23:36:20|2281.13|2272.43|2282.34|2273.64|2282.34|2273.64|2281.13|2272.43|34
1627428990000|2021-07-27 23:36:30|2282.33|2273.63|2281.76|2273.06|2282.51|2273.81|2281.74|2273.04|36
1627429000000|2021-07-27 23:36:40|2281.73|2273.03|2281.5|2272.8|2281.73|2273.03|2280.39|2271.69|38
1627429010000|2021-07-27 23:36:50|2281.58|2272.88|2279.22|2270.52|2281.58|2272.88|2278.98|2270.28|39
1627429020000|2021-07-27 23:37:00|2279.24|2270.54|2279.2|2270.5|2279.45|2270.75|2278.97|2270.27|35
1627429030000|2021-07-27 23:37:10|2279.13|2270.43|2279.89|2271.19|2279.97|2271.27|2279.13|2270.43|30
1627429040000|2021-07-27 23:37:20|2279.92|2271.22|2280.72|2272.02|2280.91|2272.21|2279.59|2270.89|34
1627429050000|2021-07-27 23:37:30|2280.86|2272.16|2280.7|2272|2281.25|2272.55|2280.22|2271.52|36
1627429060000|2021-07-27 23:37:40|2280.35|2271.65|2279.88|2271.18|2280.59|2271.89|2279.88|2271.18|32
1627429070000|2021-07-27 23:37:50|2279.86|2271.16|2279.66|2270.96|2280.23|2271.53|2279.4|2270.7|28
1627429080000|2021-07-27 23:38:00|2279.63|2270.93|2278.83|2270.13|2279.78|2271.08|2278.83|2270.13|32
1627429090000|2021-07-27 23:38:10|2278.82|2270.12|2279.01|2270.31|2279.05|2270.35|2278.69|2269.99|33
1627429100000|2021-07-27 23:38:20|2278.98|2270.28|2279.31|2270.61|2279.39|2270.69|2278.98|2270.28|25
1627429110000|2021-07-27 23:38:30|2279.28|2270.58|2279.97|2271.27|2280.01|2271.31|2279.28|2270.58|26
1627429120000|2021-07-27 23:38:40|2279.99|2271.29|2279.9|2271.2|2280.19|2271.49|2279.85|2271.15|33
1627429130000|2021-07-27 23:38:50|2279.89|2271.19|2280.31|2271.61|2280.35|2271.65|2279.86|2271.16|30
1627429140000|2021-07-27 23:39:00|2280.34|2271.64|2280.84|2272.14|2280.84|2272.14|2280.24|2271.54|33
1627429150000|2021-07-27 23:39:10|2280.87|2272.17|2281.47|2272.77|2281.92|2273.22|2280.84|2272.14|33
1627429160000|2021-07-27 23:39:20|2281.48|2272.78|2280.57|2271.87|2282.01|2273.31|2280.57|2271.87|37
1627429170000|2021-07-27 23:39:30|2280.67|2271.97|2280.55|2271.85|2281.01|2272.31|2280.43|2271.73|33
1627429180000|2021-07-27 23:39:40|2280.66|2271.96|2280.7|2272|2280.76|2272.06|2280.33|2271.63|32
1627429190000|2021-07-27 23:39:50|2280.92|2272.22|2281.13|2272.43|2281.35|2272.65|2280.69|2271.99|32
1627429200000|2021-07-27 23:40:00|2281.15|2272.45|2281.32|2272.62|2281.49|2272.79|2280.84|2272.14|27
1627429210000|2021-07-27 23:40:10|2281.25|2272.55|2281.88|2273.18|2281.88|2273.18|2281.25|2272.55|10
1627429220000|2021-07-27 23:40:20|2281.93|2273.23|2282.06|2273.36|2282.08|2273.38|2281.93|2273.23|9
1627429230000|2021-07-27 23:40:30|2282.1|2273.4|2282.71|2274.01|2282.85|2274.15|2282.1|2273.4|13
1627429240000|2021-07-27 23:40:40|2282.63|2273.93|2282.64|2273.94|2282.76|2274.06|2282.55|2273.85|29
1627429250000|2021-07-27 23:40:50|2282.63|2273.93|2282.75|2274.05|2282.82|2274.12|2282.48|2273.78|23
1627429260000|2021-07-27 23:41:00|2282.69|2273.99|2283.32|2274.62|2283.47|2274.77|2282.5|2273.8|33
1627429270000|2021-07-27 23:41:10|2283.36|2274.66|2283.41|2274.71|2283.49|2274.79|2283.09|2274.39|35
1627429280000|2021-07-27 23:41:20|2283.35|2274.65|2284.12|2275.42|2284.19|2275.49|2283.34|2274.64|34
1627429290000|2021-07-27 23:41:30|2284.05|2275.35|2284.09|2275.39|2284.09|2275.39|2283.6|2274.9|36
1627429300000|2021-07-27 23:41:40|2284.17|2275.47|2284.49|2275.79|2284.5|2275.8|2284.17|2275.47|27
1627429310000|2021-07-27 23:41:50|2284.72|2276.02|2286.7|2278|2286.7|2278|2284.52|2275.82|35
1627429320000|2021-07-27 23:42:00|2286.75|2278.05|2286.97|2278.27|2287.25|2278.55|2286.3|2277.6|34
1627429330000|2021-07-27 23:42:10|2286.86|2278.16|2287.92|2279.22|2288.09|2279.39|2286.78|2278.08|31
1627429340000|2021-07-27 23:42:20|2287.62|2278.92|2287.47|2278.77|2288.28|2279.58|2287.47|2278.77|33
1627429350000|2021-07-27 23:42:30|2287.48|2278.78|2287.73|2279.03|2287.94|2279.24|2287.36|2278.66|34
1627429360000|2021-07-27 23:42:40|2287.81|2279.11|2288.06|2279.36|2288.08|2279.38|2287.73|2279.03|20
1627429370000|2021-07-27 23:42:50|2288.08|2279.38|2288.33|2279.63|2288.58|2279.88|2287.72|2279.02|28
1627429380000|2021-07-27 23:43:00|2288.37|2279.67|2288.02|2279.32|2288.65|2279.95|2287.9|2279.2|37
1627429390000|2021-07-27 23:43:10|2288.33|2279.63|2288.5|2279.8|2288.62|2279.92|2288.14|2279.44|34
1627429400000|2021-07-27 23:43:20|2288.32|2279.62|2288.39|2279.69|2288.53|2279.83|2288.23|2279.53|29
1627429410000|2021-07-27 23:43:30|2288.38|2279.68|2288.76|2280.06|2288.79|2280.09|2288.21|2279.51|34
1627429420000|2021-07-27 23:43:40|2288.79|2280.09|2288.15|2279.45|2288.87|2280.17|2288.12|2279.42|33
1627429430000|2021-07-27 23:43:50|2288.12|2279.42|2288.76|2280.06|2288.76|2280.06|2287.96|2279.26|37
1627429440000|2021-07-27 23:44:00|2288.57|2279.87|2288.98|2280.28|2289.05|2280.35|2288.48|2279.78|34
1627429450000|2021-07-27 23:44:10|2288.99|2280.29|2289.23|2280.53|2289.44|2280.74|2288.82|2280.12|33
1627429460000|2021-07-27 23:44:20|2289.14|2280.44|2289.61|2280.91|2289.82|2281.12|2288.97|2280.27|40
1627429470000|2021-07-27 23:44:30|2289.54|2280.84|2289.4|2280.7|2289.63|2280.93|2289.4|2280.7|26
1627429480000|2021-07-27 23:44:40|2289.47|2280.77|2290.13|2281.43|2290.34|2281.64|2289.46|2280.76|25
1627429490000|2021-07-27 23:44:50|2290.19|2281.49|2290.1|2281.4|2290.3|2281.6|2289.57|2280.87|34
1627429500000|2021-07-27 23:45:00|2290.12|2281.42|2290.05|2281.35|2290.15|2281.45|2289.74|2281.04|22
1627429510000|2021-07-27 23:45:10|2290.11|2281.41|2289.4|2280.7|2290.29|2281.59|2289.12|2280.42|28
1627429520000|2021-07-27 23:45:20|2289.1|2280.4|2290.13|2281.43|2290.13|2281.43|2288.98|2280.28|36
1627429530000|2021-07-27 23:45:30|2290.34|2281.64|2290.75|2282.05|2290.75|2282.05|2289.98|2281.28|33
1627429540000|2021-07-27 23:45:40|2291.08|2282.38|2291.03|2282.33|2291.99|2283.29|2290.97|2282.27|33
1627429550000|2021-07-27 23:45:50|2291.01|2282.31|2290.07|2281.37|2291.04|2282.34|2290.04|2281.34|31
1627429560000|2021-07-27 23:46:00|2290.09|2281.39|2289.51|2280.81|2290.14|2281.44|2289.51|2280.81|34
1627429570000|2021-07-27 23:46:10|2289.49|2280.79|2289.77|2281.07|2289.98|2281.28|2289.31|2280.61|35
1627429580000|2021-07-27 23:46:20|2289.87|2281.17|2290.44|2281.74|2290.49|2281.79|2289.87|2281.17|32
1627429590000|2021-07-27 23:46:30|2290.4|2281.7|2291.11|2282.41|2291.12|2282.42|2290.29|2281.59|33
1627429600000|2021-07-27 23:46:40|2290.97|2282.27|2291.06|2282.36|2291.11|2282.41|2290.93|2282.23|33
1627429610000|2021-07-27 23:46:50|2291.08|2282.38|2290.54|2281.84|2291.1|2282.4|2290.5|2281.8|31
1627429620000|2021-07-27 23:47:00|2290.51|2281.81|2290.17|2281.47|2290.51|2281.81|2290.13|2281.43|36
1627429630000|2021-07-27 23:47:10|2290.14|2281.44|2289.28|2280.58|2290.14|2281.44|2289.22|2280.52|30
1627429640000|2021-07-27 23:47:20|2289.21|2280.51|2289.88|2281.18|2289.88|2281.18|2289.21|2280.51|21
1627429650000|2021-07-27 23:47:30|2290.32|2281.62|2289.93|2281.23|2290.5|2281.8|2289.93|2281.23|27
1627429660000|2021-07-27 23:47:40|2289.91|2281.21|2289.61|2280.91|2290.14|2281.44|2289.38|2280.68|24
1627429670000|2021-07-27 23:47:50|2289.59|2280.89|2289.94|2281.24|2289.96|2281.26|2289.59|2280.89|32
1627429680000|2021-07-27 23:48:00|2289.91|2281.21|2289.44|2280.74|2289.91|2281.21|2289.44|2280.74|23
1627429690000|2021-07-27 23:48:10|2289.46|2280.76|2289.5|2280.8|2289.56|2280.86|2289.41|2280.71|24
1627429700000|2021-07-27 23:48:20|2289.49|2280.79|2289.87|2281.17|2289.87|2281.17|2289.49|2280.79|9
1627429710000|2021-07-27 23:48:30|2289.79|2281.09|2289.59|2280.89|2289.79|2281.09|2289.45|2280.75|27
1627429720000|2021-07-27 23:48:40|2289.57|2280.87|2289.63|2280.93|2289.63|2280.93|2289.49|2280.79|29
1627429730000|2021-07-27 23:48:50|2289.53|2280.83|2289.96|2281.26|2289.99|2281.29|2289.5|2280.8|19
1627429740000|2021-07-27 23:49:00|2289.94|2281.24|2289.41|2280.71|2289.94|2281.24|2289.38|2280.68|19
1627429750000|2021-07-27 23:49:10|2289.46|2280.76|2288.64|2279.94|2289.46|2280.76|2288.6|2279.9|15
1627429760000|2021-07-27 23:49:20|2288.91|2280.21|2288.89|2280.19|2289.19|2280.49|2288.6|2279.9|26
1627429770000|2021-07-27 23:49:30|2288.87|2280.17|2288.66|2279.96|2289.05|2280.35|2288.65|2279.95|25
1627429780000|2021-07-27 23:49:40|2288.64|2279.94|2288.28|2279.58|2288.67|2279.97|2288.21|2279.51|27
1627429790000|2021-07-27 23:49:50|2288.25|2279.55|2288.8|2280.1|2289.04|2280.34|2288.25|2279.55|38
1627429800000|2021-07-27 23:50:00|2288.73|2280.03|2289.33|2280.63|2289.55|2280.85|2288.73|2280.03|30
1627429810000|2021-07-27 23:50:10|2289.3|2280.6|2289.32|2280.62|2289.32|2280.62|2289.28|2280.58|4
1627429820000|2021-07-27 23:50:20|2289.28|2280.58|2290.12|2281.42|2290.54|2281.84|2289.28|2280.58|23
1627429830000|2021-07-27 23:50:30|2290.06|2281.36|2289.82|2281.12|2290.06|2281.36|2289.53|2280.83|33
1627429840000|2021-07-27 23:50:40|2289.81|2281.11|2289.36|2280.66|2289.81|2281.11|2289.36|2280.66|12
1627429850000|2021-07-27 23:50:50|2289.2|2280.5|2288.8|2280.1|2289.27|2280.57|2288.68|2279.98|19
1627429860000|2021-07-27 23:51:00|2288.77|2280.07|2288.53|2279.83|2288.77|2280.07|2288.35|2279.65|35
1627429870000|2021-07-27 23:51:10|2288.52|2279.82|2289.5|2280.8|2289.8|2281.1|2288.41|2279.71|36
1627429880000|2021-07-27 23:51:20|2289.45|2280.75|2289.09|2280.39|2289.78|2281.08|2289.09|2280.39|35
1627429890000|2021-07-27 23:51:30|2289.06|2280.36|2289.22|2280.52|2289.5|2280.8|2289.03|2280.33|27
1627429900000|2021-07-27 23:51:40|2289.06|2280.36|2288.98|2280.28|2289.22|2280.52|2288.98|2280.28|33
1627429910000|2021-07-27 23:51:50|2289|2280.3|2289.04|2280.34|2289.09|2280.39|2288.88|2280.18|31
1627429920000|2021-07-27 23:52:00|2289.03|2280.33|2290.94|2282.24|2291.34|2282.64|2288.63|2279.93|35
1627429930000|2021-07-27 23:52:10|2290.91|2282.21|2292.07|2283.37|2292.58|2283.88|2290.91|2282.21|37
1627429940000|2021-07-27 23:52:20|2292.01|2283.31|2292.18|2283.48|2292.2|2283.5|2291.05|2282.35|35
1627429950000|2021-07-27 23:52:30|2292.33|2283.63|2293.44|2284.74|2293.72|2285.02|2292.31|2283.61|38
1627429960000|2021-07-27 23:52:40|2293.45|2284.75|2293.57|2284.87|2293.57|2284.87|2292.77|2284.07|36
1627429970000|2021-07-27 23:52:50|2293.54|2284.84|2293.92|2285.22|2294.22|2285.52|2293.54|2284.84|34
1627429980000|2021-07-27 23:53:00|2293.81|2285.11|2294.24|2285.54|2294.25|2285.55|2293.73|2285.03|34
1627429990000|2021-07-27 23:53:10|2294.2|2285.5|2294.55|2285.85|2295.2|2286.5|2293.79|2285.09|29
1627430000000|2021-07-27 23:53:20|2294.71|2286.01|2294.76|2286.06|2295.13|2286.43|2294.63|2285.93|36
1627430010000|2021-07-27 23:53:30|2294.77|2286.07|2295.66|2286.96|2295.75|2287.05|2294.6|2285.9|27
1627430020000|2021-07-27 23:53:40|2295.6|2286.9|2296.28|2287.58|2296.36|2287.66|2295.39|2286.69|34
1627430030000|2021-07-27 23:53:50|2296.27|2287.57|2296.64|2287.94|2296.83|2288.13|2295.53|2286.83|35
1627430040000|2021-07-27 23:54:00|2296.47|2287.77|2294.81|2286.11|2296.52|2287.82|2294.6|2285.9|36
1627430050000|2021-07-27 23:54:10|2294.84|2286.14|2294.53|2285.83|2295.52|2286.82|2294.24|2285.54|39
1627430060000|2021-07-27 23:54:20|2294.65|2285.95|2294.98|2286.28|2295.4|2286.7|2294.57|2285.87|36
1627430070000|2021-07-27 23:54:30|2294.96|2286.26|2296.95|2288.25|2297.2|2288.5|2294.82|2286.12|38
1627430080000|2021-07-27 23:54:40|2297.26|2288.56|2298.49|2289.79|2301.09|2292.39|2297.26|2288.56|38
1627430090000|2021-07-27 23:54:50|2298.7|2290|2299.11|2290.41|2299.89|2291.19|2297.03|2288.33|37
1627430100000|2021-07-27 23:55:00|2299.06|2290.36|2297.32|2288.62|2299.06|2290.36|2297.08|2288.38|37
1627430110000|2021-07-27 23:55:10|2296.99|2288.29|2298.2|2289.5|2298.2|2289.5|2295.98|2287.28|38
1627430120000|2021-07-27 23:55:20|2298.28|2289.58|2299.74|2291.04|2299.95|2291.25|2298.28|2289.58|40
1627430130000|2021-07-27 23:55:30|2300|2291.3|2298.8|2290.1|2300|2291.3|2298.43|2289.73|39
1627430140000|2021-07-27 23:55:40|2299|2290.3|2298.76|2290.06|2299.72|2291.02|2298.71|2290.01|39
1627430150000|2021-07-27 23:55:50|2298.78|2290.08|2297.92|2289.22|2298.78|2290.08|2297.68|2288.98|37
1627430160000|2021-07-27 23:56:00|2297.99|2289.29|2296.62|2287.92|2297.99|2289.29|2296.62|2287.92|36
1627430170000|2021-07-27 23:56:10|2296.75|2288.05|2295.35|2286.65|2297.05|2288.35|2295.24|2286.54|37
1627430180000|2021-07-27 23:56:20|2295.54|2286.84|2297.08|2288.38|2297.12|2288.42|2295.48|2286.78|38
1627430190000|2021-07-27 23:56:30|2297.02|2288.32|2296.75|2288.05|2297.06|2288.36|2295.88|2287.18|40
1627430200000|2021-07-27 23:56:40|2296.47|2287.77|2299.05|2290.35|2299.05|2290.35|2295.68|2286.98|39
1627430210000|2021-07-27 23:56:50|2298.93|2290.23|2298.66|2289.96|2298.93|2290.23|2297.67|2288.97|37
1627430220000|2021-07-27 23:57:00|2298.55|2289.85|2299.12|2290.42|2299.65|2290.95|2297.8|2289.1|38
1627430230000|2021-07-27 23:57:10|2299.4|2290.7|2298.82|2290.12|2299.7|2291|2298.82|2290.12|38
1627430240000|2021-07-27 23:57:20|2299.27|2290.57|2299.42|2290.72|2299.6|2290.9|2298.83|2290.13|30
1627430250000|2021-07-27 23:57:30|2299.49|2290.79|2300.12|2291.42|2300.12|2291.42|2299.25|2290.55|36
1627430260000|2021-07-27 23:57:40|2300.01|2291.31|2301.61|2292.91|2302.32|2293.62|2300.01|2291.31|39
1627430270000|2021-07-27 23:57:50|2301.67|2292.97|2303.27|2294.57|2303.51|2294.81|2301.5|2292.8|32
1627430280000|2021-07-27 23:58:00|2303.33|2294.63|2304.96|2296.26|2305.24|2296.54|2302.68|2293.98|36
1627430290000|2021-07-27 23:58:10|2304.98|2296.28|2302.36|2293.66|2304.98|2296.28|2301.75|2293.05|36
1627430300000|2021-07-27 23:58:20|2302.29|2293.59|2303.81|2295.11|2304.16|2295.46|2302.29|2293.59|40
1627430310000|2021-07-27 23:58:30|2303.89|2295.19|2304.51|2295.81|2305.08|2296.38|2303.87|2295.17|39
1627430320000|2021-07-27 23:58:40|2304.41|2295.71|2303.88|2295.18|2304.62|2295.92|2303.37|2294.67|38
1627430330000|2021-07-27 23:58:50|2304.01|2295.31|2302.84|2294.14|2304.01|2295.31|2302.7|2294|37
1627430340000|2021-07-27 23:59:00|2303.04|2294.34|2302.14|2293.44|2303.78|2295.08|2302.1|2293.4|36
1627430350000|2021-07-27 23:59:10|2302.12|2293.42|2303.94|2295.24|2303.99|2295.29|2302.12|2293.42|37
1627430360000|2021-07-27 23:59:20|2303.83|2295.13|2304.87|2296.17|2304.94|2296.24|2303.68|2294.98|36
1627430370000|2021-07-27 23:59:30|2304.83|2296.13|2304.71|2296.01|2304.83|2296.13|2304.21|2295.51|33
1627430380000|2021-07-27 23:59:40|2304.78|2296.08|2305.87|2297.17|2305.9|2297.2|2304.58|2295.88|36
1627430390000|2021-07-27 23:59:50|2305.77|2297.07|2304.84|2296.14|2308.11|2299.41|2304.84|2296.14|35
1627430400000|2021-07-28 00:00:00|2305.32|2296.62|2304.06|2295.36|2305.32|2296.62|2304.01|2295.31|39
1627430410000|2021-07-28 00:00:10|2303.71|2295.01|2301.72|2293.02|2304.17|2295.47|2301.58|2292.88|37
1627430420000|2021-07-28 00:00:20|2301.7|2293|2301.76|2293.06|2304.36|2295.66|2301.46|2292.76|37
1627430430000|2021-07-28 00:00:30|2301.5|2292.8|2300.77|2292.07|2301.84|2293.14|2300.77|2292.07|39
1627430440000|2021-07-28 00:00:40|2300.68|2291.98|2298.9|2290.2|2300.68|2291.98|2298.05|2289.35|39
1627430450000|2021-07-28 00:00:50|2298.82|2290.12|2299.74|2291.04|2300.08|2291.38|2297.35|2288.65|35
1627430460000|2021-07-28 00:01:00|2299.89|2291.19|2299.36|2290.66|2299.9|2291.2|2299.27|2290.57|34
1627430470000|2021-07-28 00:01:10|2299.23|2290.53|2299.74|2291.04|2299.95|2291.25|2299.23|2290.53|36
1627430480000|2021-07-28 00:01:20|2299.73|2291.03|2302.7|2294|2302.71|2294.01|2299.55|2290.85|37
1627430490000|2021-07-28 00:01:30|2302.79|2294.09|2303.51|2294.81|2303.51|2294.81|2302.31|2293.61|35
1627430500000|2021-07-28 00:01:40|2303.5|2294.8|2302.83|2294.13|2305.62|2296.92|2302.37|2293.67|39
1627430510000|2021-07-28 00:01:50|2302.72|2294.02|2302.18|2293.48|2302.79|2294.09|2300.86|2292.16|39
1627430520000|2021-07-28 00:02:00|2302.25|2293.55|2300.51|2291.81|2302.25|2293.55|2300.29|2291.59|38
1627430530000|2021-07-28 00:02:10|2300.46|2291.76|2302.87|2294.17|2302.87|2294.17|2300.3|2291.6|38
1627430540000|2021-07-28 00:02:20|2303.04|2294.34|2304.38|2295.68|2304.38|2295.68|2303.04|2294.34|36
1627430550000|2021-07-28 00:02:30|2304.41|2295.71|2306.32|2297.62|2307.29|2298.59|2304.41|2295.71|34
1627430560000|2021-07-28 00:02:40|2306.23|2297.53|2307.04|2298.34|2307.71|2299.01|2306.23|2297.53|30
1627430570000|2021-07-28 00:02:50|2307.02|2298.32|2306.11|2297.41|2307.08|2298.38|2305.16|2296.46|34
1627430580000|2021-07-28 00:03:00|2306.84|2298.14|2307.53|2298.83|2307.53|2298.83|2305.52|2296.82|38
1627430590000|2021-07-28 00:03:10|2307.91|2299.21|2307.95|2299.25|2309.48|2300.78|2307.91|2299.21|39
1627430600000|2021-07-28 00:03:20|2307.94|2299.24|2306.57|2297.87|2307.94|2299.24|2305.66|2296.96|34
1627430610000|2021-07-28 00:03:30|2306.58|2297.88|2303.72|2295.02|2307.17|2298.47|2303.35|2294.65|39
1627430620000|2021-07-28 00:03:40|2303.7|2295|2303.05|2294.35|2304.91|2296.21|2302.9|2294.2|40
1627430630000|2021-07-28 00:03:50|2303.16|2294.46|2300.44|2291.74|2303.56|2294.86|2300.44|2291.74|40
1627430640000|2021-07-28 00:04:00|2300.6|2291.9|2298.9|2290.2|2301.47|2292.77|2298.9|2290.2|39
1627430650000|2021-07-28 00:04:10|2298.93|2290.23|2298.52|2289.82|2299.25|2290.55|2297.76|2289.06|37
1627430660000|2021-07-28 00:04:20|2298.59|2289.89|2297.55|2288.85|2298.59|2289.89|2297.09|2288.39|37
1627430670000|2021-07-28 00:04:30|2297.43|2288.73|2296.18|2287.48|2297.7|2289|2296.03|2287.33|38
1627430680000|2021-07-28 00:04:40|2296.16|2287.46|2296.08|2287.38|2296.33|2287.63|2295.26|2286.56|33
1627430690000|2021-07-28 00:04:50|2296.07|2287.37|2293.76|2285.06|2297|2288.3|2293.29|2284.59|36
1627430700000|2021-07-28 00:05:00|2293.88|2285.18|2294.67|2285.97|2295.48|2286.78|2293.61|2284.91|39
1627430710000|2021-07-28 00:05:10|2294.23|2285.53|2294.52|2285.82|2294.88|2286.18|2293.22|2284.52|40
1627430720000|2021-07-28 00:05:20|2294.53|2285.83|2293.88|2285.18|2294.7|2286|2293.37|2284.67|40
1627430730000|2021-07-28 00:05:30|2293.79|2285.09|2294.27|2285.57|2294.29|2285.59|2293.66|2284.96|35
1627430740000|2021-07-28 00:05:40|2294.19|2285.49|2293.66|2284.96|2294.74|2286.04|2293.5|2284.8|36
1627430750000|2021-07-28 00:05:50|2293.58|2284.88|2292.57|2283.87|2293.78|2285.08|2292.38|2283.68|38
1627430760000|2021-07-28 00:06:00|2292.62|2283.92|2292.84|2284.14|2293.42|2284.72|2292.42|2283.72|38
1627430770000|2021-07-28 00:06:10|2292.86|2284.16|2293.14|2284.44|2293.69|2284.99|2292.67|2283.97|37
1627430780000|2021-07-28 00:06:20|2292.93|2284.23|2294.58|2285.88|2294.74|2286.04|2292.58|2283.88|38
1627430790000|2021-07-28 00:06:30|2294.61|2285.91|2293.63|2284.93|2294.63|2285.93|2293.26|2284.56|34
1627430800000|2021-07-28 00:06:40|2293.64|2284.94|2293.75|2285.05|2294.21|2285.51|2293.52|2284.82|32
1627430810000|2021-07-28 00:06:50|2293.76|2285.06|2293.73|2285.03|2294.17|2285.47|2293.71|2285.01|35
1627430820000|2021-07-28 00:07:00|2293.71|2285.01|2292.8|2284.1|2293.79|2285.09|2292.8|2284.1|25
1627430830000|2021-07-28 00:07:10|2292.85|2284.15|2292.02|2283.32|2292.86|2284.16|2291.58|2282.88|35
1627430840000|2021-07-28 00:07:20|2292.05|2283.35|2291.63|2282.93|2292.13|2283.43|2291.38|2282.68|38
1627430850000|2021-07-28 00:07:30|2291.67|2282.97|2290.42|2281.72|2291.75|2283.05|2290.07|2281.37|39
1627430860000|2021-07-28 00:07:40|2290.44|2281.74|2288.22|2279.52|2290.44|2281.74|2288.22|2279.52|38
1627430870000|2021-07-28 00:07:50|2288.29|2279.59|2290.75|2282.05|2290.75|2282.05|2287.98|2279.28|37
1627430880000|2021-07-28 00:08:00|2290.7|2282|2290.41|2281.71|2291.66|2282.96|2290.38|2281.68|37
1627430890000|2021-07-28 00:08:10|2290.44|2281.74|2289.86|2281.16|2291.16|2282.46|2289.86|2281.16|38
1627430900000|2021-07-28 00:08:20|2289.85|2281.15|2289.31|2280.61|2290.13|2281.43|2288.94|2280.24|40
1627430910000|2021-07-28 00:08:30|2289.28|2280.58|2289.7|2281|2289.7|2281|2288.69|2279.99|36
1627430920000|2021-07-28 00:08:40|2289.81|2281.11|2288.75|2280.05|2289.81|2281.11|2288.58|2279.88|38
1627430930000|2021-07-28 00:08:50|2288.81|2280.11|2288.18|2279.48|2288.81|2280.11|2288.18|2279.48|34
1627430940000|2021-07-28 00:09:00|2288.16|2279.46|2287.64|2278.94|2288.17|2279.47|2287.57|2278.87|35
1627430950000|2021-07-28 00:09:10|2287.65|2278.95|2288.6|2279.9|2288.62|2279.92|2287.58|2278.88|32
1627430960000|2021-07-28 00:09:20|2288.57|2279.87|2289|2280.3|2289|2280.3|2288.42|2279.72|36
1627430970000|2021-07-28 00:09:30|2289.3|2280.6|2287.13|2278.43|2289.34|2280.64|2286.83|2278.13|35
1627430980000|2021-07-28 00:09:40|2287.16|2278.46|2287.29|2278.59|2287.29|2278.59|2286.77|2278.07|40
1627430990000|2021-07-28 00:09:50|2287.24|2278.54|2287.62|2278.92|2287.88|2279.18|2286.9|2278.2|38
1627431000000|2021-07-28 00:10:00|2287.51|2278.81|2285.4|2276.7|2287.51|2278.81|2284.5|2275.8|40
1627431010000|2021-07-28 00:10:10|2285.42|2276.72|2285.54|2276.84|2285.55|2276.85|2284.62|2275.92|36
1627431020000|2021-07-28 00:10:20|2285.5|2276.8|2285.88|2277.18|2285.88|2277.18|2284.99|2276.29|32
1627431030000|2021-07-28 00:10:30|2286.1|2277.4|2286.62|2277.92|2286.98|2278.28|2285.32|2276.62|39
1627431040000|2021-07-28 00:10:40|2286.7|2278|2286.67|2277.97|2286.99|2278.29|2286.19|2277.49|37
1627431050000|2021-07-28 00:10:50|2286.79|2278.09|2288.23|2279.53|2288.64|2279.94|2286.79|2278.09|34
1627431060000|2021-07-28 00:11:00|2288.25|2279.55|2288.54|2279.84|2288.65|2279.95|2287.89|2279.19|34
1627431070000|2021-07-28 00:11:10|2288.55|2279.85|2290.16|2281.46|2290.16|2281.46|2288.55|2279.85|37
1627431080000|2021-07-28 00:11:20|2290.18|2281.48|2289.47|2280.77|2290.79|2282.09|2289.37|2280.67|37
1627431090000|2021-07-28 00:11:30|2289.4|2280.7|2287.1|2278.4|2289.4|2280.7|2287.02|2278.32|38
1627431100000|2021-07-28 00:11:40|2287.14|2278.44|2287.53|2278.83|2287.53|2278.83|2286.3|2277.6|38
1627431110000|2021-07-28 00:11:50|2287.55|2278.85|2288.16|2279.46|2288.49|2279.79|2287.11|2278.41|36
1627431120000|2021-07-28 00:12:00|2288.13|2279.43|2287.73|2279.03|2288.19|2279.49|2287.25|2278.55|39
1627431130000|2021-07-28 00:12:10|2287.63|2278.93|2288.62|2279.92|2288.63|2279.93|2287.63|2278.93|39
1627431140000|2021-07-28 00:12:20|2288.5|2279.8|2288.85|2280.15|2288.85|2280.15|2288.43|2279.73|33
1627431150000|2021-07-28 00:12:30|2289.03|2280.33|2291.32|2282.62|2291.99|2283.29|2289.03|2280.33|36
1627431160000|2021-07-28 00:12:40|2291.34|2282.64|2290.57|2281.87|2291.48|2282.78|2290.29|2281.59|38
1627431170000|2021-07-28 00:12:50|2290.33|2281.63|2290.84|2282.14|2291.04|2282.34|2290.26|2281.56|31
1627431180000|2021-07-28 00:13:00|2290.83|2282.13|2290.92|2282.22|2291.02|2282.32|2290.79|2282.09|35
1627431190000|2021-07-28 00:13:10|2290.95|2282.25|2288.81|2280.11|2291.05|2282.35|2288.76|2280.06|34
1627431200000|2021-07-28 00:13:20|2288.78|2280.08|2290.02|2281.32|2290.14|2281.44|2288.78|2280.08|35
1627431210000|2021-07-28 00:13:30|2290.04|2281.34|2289.89|2281.19|2290.24|2281.54|2289.76|2281.06|38
1627431220000|2021-07-28 00:13:40|2289.85|2281.15|2289.24|2280.54|2289.99|2281.29|2289.24|2280.54|23
1627431230000|2021-07-28 00:13:50|2289.29|2280.59|2290.42|2281.72|2290.57|2281.87|2289.13|2280.43|32
1627431240000|2021-07-28 00:14:00|2290.39|2281.69|2290.51|2281.81|2290.7|2282|2290.33|2281.63|21
1627431250000|2021-07-28 00:14:10|2290.52|2281.82|2289.87|2281.17|2291.17|2282.47|2289.87|2281.17|24
1627431260000|2021-07-28 00:14:20|2289.86|2281.16|2289.43|2280.73|2290.32|2281.62|2289.43|2280.73|32
1627431270000|2021-07-28 00:14:30|2289.44|2280.74|2289.95|2281.25|2289.97|2281.27|2289.44|2280.74|31
1627431280000|2021-07-28 00:14:40|2289.96|2281.26|2289.91|2281.21|2290.09|2281.39|2289.71|2281.01|30
1627431290000|2021-07-28 00:14:50|2289.81|2281.11|2289.28|2280.58|2290.68|2281.98|2288.91|2280.21|33
1627431300000|2021-07-28 00:15:00|2289.24|2280.54|2288.98|2280.28|2289.55|2280.85|2288.85|2280.15|32
1627431310000|2021-07-28 00:15:10|2288.94|2280.24|2288.97|2280.27|2288.98|2280.28|2288.77|2280.07|23
1627431320000|2021-07-28 00:15:20|2288.99|2280.29|2288.79|2280.09|2289.36|2280.66|2288.44|2279.74|26
1627431330000|2021-07-28 00:15:30|2288.8|2280.1|2289.35|2280.65|2289.6|2280.9|2288.8|2280.1|27
1627431340000|2021-07-28 00:15:40|2289.2|2280.5|2290.59|2281.89|2290.59|2281.89|2289.04|2280.34|38
1627431350000|2021-07-28 00:15:50|2290.63|2281.93|2290.39|2281.69|2290.98|2282.28|2290.17|2281.47|36
1627431360000|2021-07-28 00:16:00|2290.42|2281.72|2291.69|2282.99|2291.69|2282.99|2290.41|2281.71|38
1627431370000|2021-07-28 00:16:10|2291.88|2283.18|2292.84|2284.14|2293.05|2284.35|2291.87|2283.17|35
1627431380000|2021-07-28 00:16:20|2292.87|2284.17|2292.42|2283.72|2293.02|2284.32|2292.05|2283.35|34
1627431390000|2021-07-28 00:16:30|2292.35|2283.65|2292.92|2284.22|2292.92|2284.22|2292.35|2283.65|27
1627431400000|2021-07-28 00:16:40|2292.93|2284.23|2292.42|2283.72|2293.11|2284.41|2292.42|2283.72|21
1627431410000|2021-07-28 00:16:50|2292.39|2283.69|2291.64|2282.94|2292.95|2284.25|2291.62|2282.92|36
1627431420000|2021-07-28 00:17:00|2291.55|2282.85|2292.28|2283.58|2292.32|2283.62|2290.99|2282.29|38
1627431430000|2021-07-28 00:17:10|2292.23|2283.53|2292.03|2283.33|2292.63|2283.93|2291.82|2283.12|38
1627431440000|2021-07-28 00:17:20|2291.98|2283.28|2292.9|2284.2|2292.94|2284.24|2291.96|2283.26|34
1627431450000|2021-07-28 00:17:30|2292.8|2284.1|2292.8|2284.1|2292.93|2284.23|2292.74|2284.04|32
1627431460000|2021-07-28 00:17:40|2292.84|2284.14|2292.86|2284.16|2292.94|2284.24|2292.7|2284|18
1627431470000|2021-07-28 00:17:50|2292.85|2284.15|2292.89|2284.19|2292.89|2284.19|2292.53|2283.83|17
1627431480000|2021-07-28 00:18:00|2292.88|2284.18|2292.76|2284.06|2292.91|2284.21|2292.67|2283.97|34
1627431490000|2021-07-28 00:18:10|2292.88|2284.18|2292.2|2283.5|2292.88|2284.18|2292.2|2283.5|31
1627431500000|2021-07-28 00:18:20|2292.06|2283.36|2292.19|2283.49|2292.24|2283.54|2292|2283.3|37
1627431510000|2021-07-28 00:18:30|2292.29|2283.59|2292.33|2283.63|2292.89|2284.19|2292.07|2283.37|39
1627431520000|2021-07-28 00:18:40|2292.34|2283.64|2292.09|2283.39|2292.34|2283.64|2291.93|2283.23|31
1627431530000|2021-07-28 00:18:50|2292.1|2283.4|2292.23|2283.53|2292.23|2283.53|2292.09|2283.39|18
1627431540000|2021-07-28 00:19:00|2292.22|2283.52|2292.29|2283.59|2292.51|2283.81|2292.08|2283.38|24
1627431550000|2021-07-28 00:19:10|2292.34|2283.64|2292.74|2284.04|2292.74|2284.04|2292.29|2283.59|36
1627431560000|2021-07-28 00:19:20|2292.73|2284.03|2292.99|2284.29|2292.99|2284.29|2292.72|2284.02|12
1627431570000|2021-07-28 00:19:30|2293.11|2284.41|2293.68|2284.98|2293.72|2285.02|2293.11|2284.41|34
1627431580000|2021-07-28 00:19:40|2293.76|2285.06|2294.53|2285.83|2294.86|2286.16|2293.62|2284.92|33
1627431590000|2021-07-28 00:19:50|2294.62|2285.92|2293.92|2285.22|2294.81|2286.11|2293.72|2285.02|37
1627431600000|2021-07-28 00:20:00|2293.93|2285.23|2292.94|2284.24|2293.93|2285.23|2292.64|2283.94|36
1627431610000|2021-07-28 00:20:10|2292.98|2284.28|2293.81|2285.11|2293.88|2285.18|2292.91|2284.21|37
1627431620000|2021-07-28 00:20:20|2293.77|2285.07|2293.13|2284.43|2293.98|2285.28|2292.66|2283.96|38
1627431630000|2021-07-28 00:20:30|2293.09|2284.39|2294.3|2285.6|2294.67|2285.97|2293.09|2284.39|39
1627431640000|2021-07-28 00:20:40|2294.36|2285.66|2296.07|2287.37|2296.14|2287.44|2294.36|2285.66|38
1627431650000|2021-07-28 00:20:50|2296.06|2287.36|2296.8|2288.1|2297.03|2288.33|2295.88|2287.18|39
1627431660000|2021-07-28 00:21:00|2296.78|2288.08|2297.43|2288.73|2297.74|2289.04|2294.8|2286.1|40
1627431670000|2021-07-28 00:21:10|2297.52|2288.82|2297.31|2288.61|2297.94|2289.24|2297.25|2288.55|34
1627431680000|2021-07-28 00:21:20|2297.22|2288.52|2296.95|2288.25|2297.23|2288.53|2296.87|2288.17|23
1627431690000|2021-07-28 00:21:30|2296.96|2288.26|2297.2|2288.5|2297.21|2288.51|2296.38|2287.68|30
1627431700000|2021-07-28 00:21:40|2297.24|2288.54|2297.63|2288.93|2298.03|2289.33|2297.07|2288.37|39
1627431710000|2021-07-28 00:21:50|2297.67|2288.97|2297.86|2289.16|2297.86|2289.16|2297.59|2288.89|33
1627431720000|2021-07-28 00:22:00|2297.83|2289.13|2297.59|2288.89|2297.83|2289.13|2297.2|2288.5|34
1627431730000|2021-07-28 00:22:10|2297.6|2288.9|2297.98|2289.28|2298.37|2289.67|2297.54|2288.84|37
1627431740000|2021-07-28 00:22:20|2297.93|2289.23|2299.77|2291.07|2299.77|2291.07|2297.92|2289.22|37
1627431750000|2021-07-28 00:22:30|2300.06|2291.36|2298.49|2289.79|2300.06|2291.36|2298.46|2289.76|37
1627431760000|2021-07-28 00:22:40|2298.57|2289.87|2298.71|2290.01|2298.85|2290.15|2298.45|2289.75|33
1627431770000|2021-07-28 00:22:50|2298.65|2289.95|2298.99|2290.29|2298.99|2290.29|2298.44|2289.74|34
1627431780000|2021-07-28 00:23:00|2298.71|2290.01|2299.07|2290.37|2299.07|2290.37|2298.57|2289.87|24
1627431790000|2021-07-28 00:23:10|2299.11|2290.41|2299.35|2290.65|2299.58|2290.88|2299.11|2290.41|30
1627431800000|2021-07-28 00:23:20|2299.15|2290.45|2298.36|2289.66|2299.37|2290.67|2298.36|2289.66|34
1627431810000|2021-07-28 00:23:30|2298.2|2289.5|2297.72|2289.02|2298.35|2289.65|2297.68|2288.98|37
1627431820000|2021-07-28 00:23:40|2297.68|2288.98|2296.92|2288.22|2297.74|2289.04|2296.77|2288.07|32
1627431830000|2021-07-28 00:23:50|2296.91|2288.21|2297.48|2288.78|2298.03|2289.33|2296.91|2288.21|34
1627431840000|2021-07-28 00:24:00|2297.5|2288.8|2297.39|2288.69|2297.69|2288.99|2297.35|2288.65|24
1627431850000|2021-07-28 00:24:10|2297.4|2288.7|2297.83|2289.13|2297.96|2289.26|2297.4|2288.7|23
1627431860000|2021-07-28 00:24:20|2297.93|2289.23|2297.39|2288.69|2297.93|2289.23|2297.37|2288.67|16
1627431870000|2021-07-28 00:24:30|2298.08|2289.38|2298.4|2289.7|2298.6|2289.9|2298.07|2289.37|36
1627431880000|2021-07-28 00:24:40|2298.32|2289.62|2299.42|2290.72|2299.42|2290.72|2298.05|2289.35|34
1627431890000|2021-07-28 00:24:50|2299.6|2290.9|2299.23|2290.53|2300.53|2291.83|2299.21|2290.51|26
1627431900000|2021-07-28 00:25:00|2299.22|2290.52|2299.65|2290.95|2299.65|2290.95|2298.99|2290.29|36
1627431910000|2021-07-28 00:25:10|2299.74|2291.04|2300.41|2291.71|2300.46|2291.76|2299.67|2290.97|33
1627431920000|2021-07-28 00:25:20|2300.31|2291.61|2300.28|2291.58|2300.54|2291.84|2300.17|2291.47|26
1627431930000|2021-07-28 00:25:30|2300.27|2291.57|2300.35|2291.65|2300.52|2291.82|2300.24|2291.54|32
1627431940000|2021-07-28 00:25:40|2300.36|2291.66|2300.61|2291.91|2300.63|2291.93|2300.05|2291.35|25
1627431950000|2021-07-28 00:25:50|2300.7|2292|2300.7|2292|2300.96|2292.26|2300.46|2291.76|35
1627431960000|2021-07-28 00:26:00|2300.68|2291.98|2300.29|2291.59|2300.87|2292.17|2300.2|2291.5|35
1627431970000|2021-07-28 00:26:10|2300.31|2291.61|2300.59|2291.89|2300.81|2292.11|2300.14|2291.44|38
1627431980000|2021-07-28 00:26:20|2300.68|2291.98|2300.11|2291.41|2300.87|2292.17|2300.11|2291.41|36
1627431990000|2021-07-28 00:26:30|2300.03|2291.33|2299.98|2291.28|2300.03|2291.33|2299.39|2290.69|38
1627432000000|2021-07-28 00:26:40|2300|2291.3|2298.85|2290.15|2300.04|2291.34|2298.83|2290.13|35
1627432010000|2021-07-28 00:26:50|2298.91|2290.21|2297.05|2288.35|2298.95|2290.25|2296.3|2287.6|33
1627432020000|2021-07-28 00:27:00|2297.06|2288.36|2296.28|2287.58|2297.28|2288.58|2296.28|2287.58|35
1627432030000|2021-07-28 00:27:10|2296.3|2287.6|2295.13|2286.43|2296.3|2287.6|2294.45|2285.75|32
1627432040000|2021-07-28 00:27:20|2294.93|2286.23|2294.78|2286.08|2295.15|2286.45|2294.43|2285.73|34
1627432050000|2021-07-28 00:27:30|2294.74|2286.04|2294.65|2285.95|2294.82|2286.12|2294.24|2285.54|27
1627432060000|2021-07-28 00:27:40|2294.66|2285.96|2294.82|2286.12|2295.07|2286.37|2294.18|2285.48|40
1627432070000|2021-07-28 00:27:50|2295.02|2286.32|2295.05|2286.35|2295.43|2286.73|2294.67|2285.97|36
1627432080000|2021-07-28 00:28:00|2295.02|2286.32|2292.82|2284.12|2295.09|2286.39|2292.49|2283.79|37
1627432090000|2021-07-28 00:28:10|2293.04|2284.34|2291.62|2282.92|2293.25|2284.55|2291.48|2282.78|37
1627432100000|2021-07-28 00:28:20|2291.64|2282.94|2291.59|2282.89|2291.7|2283|2290.88|2282.18|38
1627432110000|2021-07-28 00:28:30|2291.6|2282.9|2288.5|2279.8|2291.6|2282.9|2288.06|2279.36|37
1627432120000|2021-07-28 00:28:40|2288.38|2279.68|2285.74|2277.04|2288.38|2279.68|2285.74|2277.04|39
1627432130000|2021-07-28 00:28:50|2286.08|2277.38|2287.24|2278.54|2287.28|2278.58|2286.08|2277.38|37
1627432140000|2021-07-28 00:29:00|2287.28|2278.58|2288.02|2279.32|2288.34|2279.64|2286.91|2278.21|38
1627432150000|2021-07-28 00:29:10|2287.61|2278.91|2286.23|2277.53|2287.92|2279.22|2286.17|2277.47|38
1627432160000|2021-07-28 00:29:20|2286.12|2277.42|2284.86|2276.16|2286.12|2277.42|2284.86|2276.16|36
1627432170000|2021-07-28 00:29:30|2284.87|2276.17|2282.34|2273.64|2284.95|2276.25|2281.77|2273.07|39
1627432180000|2021-07-28 00:29:40|2282.3|2273.6|2283.09|2274.39|2284.19|2275.49|2282.3|2273.6|39
1627432190000|2021-07-28 00:29:50|2282.99|2274.29|2282.29|2273.59|2283.54|2274.84|2282.25|2273.55|39
1627432200000|2021-07-28 00:30:00|2282.35|2273.65|2280.32|2271.62|2283|2274.3|2280.32|2271.62|36
1627432210000|2021-07-28 00:30:10|2279.72|2271.02|2279.66|2270.96|2279.73|2271.03|2277.51|2268.81|39
1627432220000|2021-07-28 00:30:20|2279.57|2270.87|2279.29|2270.59|2280.1|2271.4|2278.79|2270.09|35
1627432230000|2021-07-28 00:30:30|2279.23|2270.53|2279.44|2270.74|2279.67|2270.97|2278.62|2269.92|35
1627432240000|2021-07-28 00:30:40|2279.63|2270.93|2280.3|2271.6|2280.42|2271.72|2279.63|2270.93|35
1627432250000|2021-07-28 00:30:50|2280.29|2271.59|2280.59|2271.89|2280.59|2271.89|2280.06|2271.36|14
1627432260000|2021-07-28 00:31:00|2280.76|2272.06|2282.59|2273.89|2282.73|2274.03|2280.76|2272.06|35
1627432270000|2021-07-28 00:31:10|2282.54|2273.84|2283.26|2274.56|2283.6|2274.9|2282.45|2273.75|31
1627432280000|2021-07-28 00:31:20|2283.29|2274.59|2285.33|2276.63|2285.91|2277.21|2283.02|2274.32|39
1627432290000|2021-07-28 00:31:30|2285.27|2276.57|2284.4|2275.7|2285.27|2276.57|2283.94|2275.24|35
1627432300000|2021-07-28 00:31:40|2284.55|2275.85|2285.44|2276.74|2285.64|2276.94|2284.38|2275.68|34
1627432310000|2021-07-28 00:31:50|2285.29|2276.59|2286.35|2277.65|2286.55|2277.85|2285.24|2276.54|34
1627432320000|2021-07-28 00:32:00|2286.36|2277.66|2287.02|2278.32|2287.62|2278.92|2286.28|2277.58|32
1627432330000|2021-07-28 00:32:10|2286.98|2278.28|2287.97|2279.27|2288.07|2279.37|2286.95|2278.25|31
1627432340000|2021-07-28 00:32:20|2287.98|2279.28|2288.41|2279.71|2288.8|2280.1|2287.98|2279.28|22
1627432350000|2021-07-28 00:32:30|2288.63|2279.93|2288.75|2280.05|2288.9|2280.2|2288.63|2279.93|27
1627432360000|2021-07-28 00:32:40|2288.8|2280.1|2288.9|2280.2|2288.97|2280.27|2288.74|2280.04|13
1627432370000|2021-07-28 00:32:50|2288.85|2280.15|2288.83|2280.13|2289.26|2280.56|2288.69|2279.99|19
1627432380000|2021-07-28 00:33:00|2289.03|2280.33|2289.07|2280.37|2289.3|2280.6|2288.12|2279.42|34
1627432390000|2021-07-28 00:33:10|2289.15|2280.45|2291.09|2282.39|2291.61|2282.91|2289.15|2280.45|39
1627432400000|2021-07-28 00:33:20|2291.04|2282.34|2291.51|2282.81|2291.74|2283.04|2291.04|2282.34|29
1627432410000|2021-07-28 00:33:30|2291.75|2283.05|2291.31|2282.61|2291.79|2283.09|2290.7|2282|32
1627432420000|2021-07-28 00:33:40|2291.46|2282.76|2292.4|2283.7|2292.73|2284.03|2291.2|2282.5|38
1627432430000|2021-07-28 00:33:50|2292.42|2283.72|2292.48|2283.78|2292.48|2283.78|2291.53|2282.83|38
1627432440000|2021-07-28 00:34:00|2292.12|2283.42|2290.5|2281.8|2292.12|2283.42|2290.43|2281.73|39
1627432450000|2021-07-28 00:34:10|2290.35|2281.65|2291.92|2283.22|2291.92|2283.22|2289.89|2281.19|33
1627432460000|2021-07-28 00:34:20|2291.97|2283.27|2292|2283.3|2292.08|2283.38|2291.29|2282.59|27
1627432470000|2021-07-28 00:34:30|2292.01|2283.31|2291.53|2282.83|2292.06|2283.36|2291.27|2282.57|25
1627432480000|2021-07-28 00:34:40|2291.43|2282.73|2291.69|2282.99|2292.02|2283.32|2291.31|2282.61|28
1627432490000|2021-07-28 00:34:50|2291.67|2282.97|2291.49|2282.79|2291.74|2283.04|2291.38|2282.68|28
1627432500000|2021-07-28 00:35:00|2291.45|2282.75|2290.96|2282.26|2291.47|2282.77|2290.61|2281.91|33
1627432510000|2021-07-28 00:35:10|2291.01|2282.31|2292.7|2284|2292.8|2284.1|2290.94|2282.24|36
1627432520000|2021-07-28 00:35:20|2292.74|2284.04|2291.94|2283.24|2292.8|2284.1|2291.84|2283.14|35
1627432530000|2021-07-28 00:35:30|2291.98|2283.28|2292.08|2283.38|2292.63|2283.93|2291.85|2283.15|37
1627432540000|2021-07-28 00:35:40|2292.05|2283.35|2292.49|2283.79|2292.88|2284.18|2292.05|2283.35|30
1627432550000|2021-07-28 00:35:50|2292.5|2283.8|2292.35|2283.65|2292.56|2283.86|2292.33|2283.63|25
1627432560000|2021-07-28 00:36:00|2292.09|2283.39|2292.25|2283.55|2292.27|2283.57|2291.86|2283.16|38
1627432570000|2021-07-28 00:36:10|2292.28|2283.58|2293.57|2284.87|2293.89|2285.19|2292.28|2283.58|34
1627432580000|2021-07-28 00:36:20|2293.73|2285.03|2293.45|2284.75|2293.75|2285.05|2293|2284.3|38
1627432590000|2021-07-28 00:36:30|2293.69|2284.99|2292.97|2284.27|2293.69|2284.99|2292.79|2284.09|37
1627432600000|2021-07-28 00:36:40|2292.88|2284.18|2293.31|2284.61|2293.62|2284.92|2292.88|2284.18|33
1627432610000|2021-07-28 00:36:50|2293.56|2284.86|2292.19|2283.49|2293.6|2284.9|2292.19|2283.49|35
1627432620000|2021-07-28 00:37:00|2292.2|2283.5|2289.37|2280.67|2292.22|2283.52|2289.37|2280.67|38
1627432630000|2021-07-28 00:37:10|2289.33|2280.63|2289.06|2280.36|2289.33|2280.63|2288.07|2279.37|39
1627432640000|2021-07-28 00:37:20|2288.89|2280.19|2289.25|2280.55|2290.29|2281.59|2288.63|2279.93|39
1627432650000|2021-07-28 00:37:30|2289.23|2280.53|2288.93|2280.23|2289.77|2281.07|2288.78|2280.08|37
1627432660000|2021-07-28 00:37:40|2288.91|2280.21|2287.35|2278.65|2288.91|2280.21|2287.35|2278.65|31
1627432670000|2021-07-28 00:37:50|2287.33|2278.63|2286.67|2277.97|2287.44|2278.74|2286.67|2277.97|33
1627432680000|2021-07-28 00:38:00|2286.61|2277.91|2287.9|2279.2|2288.12|2279.42|2286.61|2277.91|35
1627432690000|2021-07-28 00:38:10|2287.88|2279.18|2288.32|2279.62|2288.44|2279.74|2287.88|2279.18|27
1627432700000|2021-07-28 00:38:20|2288.37|2279.67|2288.1|2279.4|2288.46|2279.76|2287.36|2278.66|34
1627432710000|2021-07-28 00:38:30|2288.07|2279.37|2287.7|2279|2288.07|2279.37|2287.53|2278.83|34
1627432720000|2021-07-28 00:38:40|2287.71|2279.01|2286.81|2278.11|2287.88|2279.18|2286.78|2278.08|32
1627432730000|2021-07-28 00:38:50|2286.79|2278.09|2286.56|2277.86|2286.79|2278.09|2286.47|2277.77|17
1627432740000|2021-07-28 00:39:00|2286.52|2277.82|2284.84|2276.14|2286.56|2277.86|2284.84|2276.14|39
1627432750000|2021-07-28 00:39:10|2284.69|2275.99|2283.7|2275|2285.98|2277.28|2283.66|2274.96|38
1627432760000|2021-07-28 00:39:20|2283.82|2275.12|2284.93|2276.23|2285|2276.3|2283.82|2275.12|31
1627432770000|2021-07-28 00:39:30|2284.88|2276.18|2285.75|2277.05|2286.22|2277.52|2284.39|2275.69|36
1627432780000|2021-07-28 00:39:40|2285.73|2277.03|2284.88|2276.18|2286.19|2277.49|2284.88|2276.18|36
1627432790000|2021-07-28 00:39:50|2284.83|2276.13|2286.42|2277.72|2286.42|2277.72|2284.83|2276.13|37
1627432800000|2021-07-28 00:40:00|2286.34|2277.64|2286.55|2277.85|2286.55|2277.85|2285.94|2277.24|32
1627432810000|2021-07-28 00:40:10|2286.34|2277.64|2287.25|2278.55|2287.27|2278.57|2286.34|2277.64|27
1627432820000|2021-07-28 00:40:20|2287.24|2278.54|2285.91|2277.21|2287.36|2278.66|2285.91|2277.21|32
1627432830000|2021-07-28 00:40:30|2285.81|2277.11|2284.91|2276.21|2285.93|2277.23|2284.87|2276.17|37
1627432840000|2021-07-28 00:40:40|2284.92|2276.22|2284.71|2276.01|2285.39|2276.69|2284.71|2276.01|36
1627432850000|2021-07-28 00:40:50|2284.72|2276.02|2284.3|2275.6|2285.34|2276.64|2284.28|2275.58|37
1627432860000|2021-07-28 00:41:00|2284.28|2275.58|2283.8|2275.1|2284.32|2275.62|2283.08|2274.38|35
1627432870000|2021-07-28 00:41:10|2283.85|2275.15|2281.38|2272.68|2283.85|2275.15|2281.26|2272.56|37
1627432880000|2021-07-28 00:41:20|2281.28|2272.58|2281.46|2272.76|2282.04|2273.34|2281.09|2272.39|38
1627432890000|2021-07-28 00:41:30|2281.36|2272.66|2282.76|2274.06|2282.86|2274.16|2281.17|2272.47|38
1627432900000|2021-07-28 00:41:40|2282.64|2273.94|2283.37|2274.67|2283.46|2274.76|2282.06|2273.36|36
1627432910000|2021-07-28 00:41:50|2283.44|2274.74|2283.13|2274.43|2283.74|2275.04|2283.11|2274.41|39
1627432920000|2021-07-28 00:42:00|2283.06|2274.36|2284.06|2275.36|2284.4|2275.7|2282.91|2274.21|36
1627432930000|2021-07-28 00:42:10|2284.74|2276.04|2283.05|2274.35|2285|2276.3|2283.03|2274.33|36
1627432940000|2021-07-28 00:42:20|2283.27|2274.57|2281.57|2272.87|2283.27|2274.57|2281.57|2272.87|38
1627432950000|2021-07-28 00:42:30|2281.72|2273.02|2281.2|2272.5|2281.91|2273.21|2280.17|2271.47|36
1627432960000|2021-07-28 00:42:40|2281.26|2272.56|2281.08|2272.38|2281.45|2272.75|2281.01|2272.31|37
1627432970000|2021-07-28 00:42:50|2281.1|2272.4|2282.19|2273.49|2282.43|2273.73|2281.09|2272.39|35
1627432980000|2021-07-28 00:43:00|2282.16|2273.46|2282.89|2274.19|2283.12|2274.42|2282.01|2273.31|36
1627432990000|2021-07-28 00:43:10|2282.95|2274.25|2281.89|2273.19|2282.95|2274.25|2281.89|2273.19|36
1627433000000|2021-07-28 00:43:20|2281.87|2273.17|2281.73|2273.03|2281.93|2273.23|2281.39|2272.69|30
1627433010000|2021-07-28 00:43:30|2281.74|2273.04|2282.43|2273.73|2282.88|2274.18|2281.47|2272.77|39
1627433020000|2021-07-28 00:43:40|2282.4|2273.7|2282.26|2273.56|2282.78|2274.08|2281.85|2273.15|37
1627433030000|2021-07-28 00:43:50|2282.29|2273.59|2283.16|2274.46|2283.21|2274.51|2282.29|2273.59|32
1627433040000|2021-07-28 00:44:00|2283.15|2274.45|2283.74|2275.04|2283.82|2275.12|2283.13|2274.43|25
1627433050000|2021-07-28 00:44:10|2283.8|2275.1|2284.98|2276.28|2285.08|2276.38|2283.8|2275.1|26
1627433060000|2021-07-28 00:44:20|2284.97|2276.27|2284.15|2275.45|2284.97|2276.27|2283.8|2275.1|34
1627433070000|2021-07-28 00:44:30|2284.19|2275.49|2283.82|2275.12|2284.2|2275.5|2283.73|2275.03|37
1627433080000|2021-07-28 00:44:40|2284.38|2275.68|2283.69|2274.99|2284.5|2275.8|2283.55|2274.85|38
1627433090000|2021-07-28 00:44:50|2283.68|2274.98|2284.55|2275.85|2284.55|2275.85|2283.62|2274.92|32
1627433100000|2021-07-28 00:45:00|2284.54|2275.84|2281.9|2273.2|2284.54|2275.84|2281.86|2273.16|38
1627433110000|2021-07-28 00:45:10|2281.85|2273.15|2282.53|2273.83|2282.59|2273.89|2281.7|2273|40
1627433120000|2021-07-28 00:45:20|2282.56|2273.86|2282.6|2273.9|2282.74|2274.04|2282.23|2273.53|35
1627433130000|2021-07-28 00:45:30|2282.55|2273.85|2284.42|2275.72|2284.42|2275.72|2282.55|2273.85|37
1627433140000|2021-07-28 00:45:40|2284.45|2275.75|2285.03|2276.33|2285.03|2276.33|2284.37|2275.67|37
1627433150000|2021-07-28 00:45:50|2285.02|2276.32|2285.48|2276.78|2285.5|2276.8|2284.9|2276.2|29
1627433160000|2021-07-28 00:46:00|2285.38|2276.68|2285.5|2276.8|2286.1|2277.4|2285.38|2276.68|33
1627433170000|2021-07-28 00:46:10|2285.53|2276.83|2283.9|2275.2|2285.54|2276.84|2283.86|2275.16|31
1627433180000|2021-07-28 00:46:20|2283.89|2275.19|2284.27|2275.57|2284.48|2275.78|2283.56|2274.86|33
1627433190000|2021-07-28 00:46:30|2284.28|2275.58|2283.01|2274.31|2284.49|2275.79|2282.93|2274.23|33
1627433200000|2021-07-28 00:46:40|2282.78|2274.08|2282.68|2273.98|2283.49|2274.79|2282.56|2273.86|37
1627433210000|2021-07-28 00:46:50|2282.73|2274.03|2282.6|2273.9|2282.89|2274.19|2282.52|2273.82|32
1627433220000|2021-07-28 00:47:00|2282.43|2273.73|2283.26|2274.56|2283.36|2274.66|2282.4|2273.7|34
1627433230000|2021-07-28 00:47:10|2283.32|2274.62|2283.88|2275.18|2283.88|2275.18|2283.27|2274.57|28
1627433240000|2021-07-28 00:47:20|2283.9|2275.2|2283.79|2275.09|2284.21|2275.51|2283.79|2275.09|22
1627433250000|2021-07-28 00:47:30|2283.78|2275.08|2284.09|2275.39|2284.24|2275.54|2283.64|2274.94|38
1627433260000|2021-07-28 00:47:40|2284.14|2275.44|2284.3|2275.6|2284.4|2275.7|2284.02|2275.32|38
1627433270000|2021-07-28 00:47:50|2284.11|2275.41|2285.45|2276.75|2285.45|2276.75|2284.07|2275.37|32
1627433280000|2021-07-28 00:48:00|2285.5|2276.8|2285.27|2276.57|2285.5|2276.8|2284.88|2276.18|36
1627433290000|2021-07-28 00:48:10|2285.39|2276.69|2287.36|2278.66|2287.43|2278.73|2285.28|2276.58|39
1627433300000|2021-07-28 00:48:20|2287.62|2278.92|2286.91|2278.21|2288.03|2279.33|2286.74|2278.04|37
1627433310000|2021-07-28 00:48:30|2286.93|2278.23|2287.49|2278.79|2287.49|2278.79|2286.79|2278.09|38
1627433320000|2021-07-28 00:48:40|2287.57|2278.87|2286.63|2277.93|2287.7|2279|2286.63|2277.93|35
1627433330000|2021-07-28 00:48:50|2286.57|2277.87|2286.92|2278.22|2286.92|2278.22|2286.02|2277.32|40
1627433340000|2021-07-28 00:49:00|2286.7|2278|2286.46|2277.76|2286.77|2278.07|2285.67|2276.97|39
1627433350000|2021-07-28 00:49:10|2286.42|2277.72|2285.85|2277.15|2286.49|2277.79|2285.35|2276.65|31
1627433360000|2021-07-28 00:49:20|2285.92|2277.22|2285.99|2277.29|2286.19|2277.49|2285.81|2277.11|24
1627433370000|2021-07-28 00:49:30|2286|2277.3|2285.84|2277.14|2286.05|2277.35|2285.84|2277.14|22
1627433380000|2021-07-28 00:49:40|2285.83|2277.13|2285.27|2276.57|2285.84|2277.14|2285.12|2276.42|33
1627433390000|2021-07-28 00:49:50|2285.29|2276.59|2284.32|2275.62|2285.3|2276.6|2283.93|2275.23|38
1627433400000|2021-07-28 00:50:00|2284.3|2275.6|2282.53|2273.83|2284.36|2275.66|2282.5|2273.8|36
1627433410000|2021-07-28 00:50:10|2282.52|2273.82|2283.98|2275.28|2283.98|2275.28|2282.38|2273.68|28
1627433420000|2021-07-28 00:50:20|2284.03|2275.33|2283.98|2275.28|2284.19|2275.49|2283.65|2274.95|30
1627433430000|2021-07-28 00:50:30|2284|2275.3|2286.66|2277.96|2287.14|2278.44|2283.94|2275.24|36
1627433440000|2021-07-28 00:50:40|2287.03|2278.33|2288.01|2279.31|2288.34|2279.64|2286.56|2277.86|38
1627433450000|2021-07-28 00:50:50|2288.13|2279.43|2288.46|2279.76|2288.72|2280.02|2287.76|2279.06|39
1627433460000|2021-07-28 00:51:00|2288.43|2279.73|2288.1|2279.4|2288.49|2279.79|2287.28|2278.58|34
1627433470000|2021-07-28 00:51:10|2287.89|2279.19|2288.45|2279.75|2288.85|2280.15|2287.6|2278.9|33
1627433480000|2021-07-28 00:51:20|2288.19|2279.49|2288.09|2279.39|2288.37|2279.67|2288.04|2279.34|37
1627433490000|2021-07-28 00:51:30|2287.98|2279.28|2288.22|2279.52|2288.29|2279.59|2287.79|2279.09|29
1627433500000|2021-07-28 00:51:40|2288.18|2279.48|2288.24|2279.54|2288.3|2279.6|2288.12|2279.42|30
1627433510000|2021-07-28 00:51:50|2288.2|2279.5|2288.57|2279.87|2288.57|2279.87|2287.81|2279.11|34
1627433520000|2021-07-28 00:52:00|2288.51|2279.81|2289.16|2280.46|2289.69|2280.99|2288.45|2279.75|32
1627433530000|2021-07-28 00:52:10|2289.54|2280.84|2290.18|2281.48|2290.24|2281.54|2289.54|2280.84|39
1627433540000|2021-07-28 00:52:20|2290.05|2281.35|2288.52|2279.82|2290.51|2281.81|2288.52|2279.82|35
1627433550000|2021-07-28 00:52:30|2288.48|2279.78|2288.18|2279.48|2288.48|2279.78|2287.92|2279.22|35
1627433560000|2021-07-28 00:52:40|2288.16|2279.46|2289.75|2281.05|2289.75|2281.05|2288.06|2279.36|37
1627433570000|2021-07-28 00:52:50|2289.84|2281.14|2289.02|2280.32|2289.87|2281.17|2288.6|2279.9|39
1627433580000|2021-07-28 00:53:00|2288.9|2280.2|2287.8|2279.1|2288.94|2280.24|2287.43|2278.73|36
1627433590000|2021-07-28 00:53:10|2287.98|2279.28|2288.82|2280.12|2289.24|2280.54|2287.98|2279.28|35
1627433600000|2021-07-28 00:53:20|2288.9|2280.2|2288.36|2279.66|2288.9|2280.2|2288.36|2279.66|39
1627433610000|2021-07-28 00:53:30|2288.45|2279.75|2289.53|2280.83|2289.69|2280.99|2288.39|2279.69|37
1627433620000|2021-07-28 00:53:40|2289.66|2280.96|2289.56|2280.86|2289.67|2280.97|2289.28|2280.58|38
1627433630000|2021-07-28 00:53:50|2289.6|2280.9|2289.17|2280.47|2289.6|2280.9|2289.08|2280.38|31
1627433640000|2021-07-28 00:54:00|2289.18|2280.48|2289.67|2280.97|2290.95|2282.25|2289.15|2280.45|36
1627433650000|2021-07-28 00:54:10|2289.83|2281.13|2290.83|2282.13|2290.83|2282.13|2289.43|2280.73|33
1627433660000|2021-07-28 00:54:20|2290.79|2282.09|2290.59|2281.89|2290.99|2282.29|2290.31|2281.61|25
1627433670000|2021-07-28 00:54:30|2290.57|2281.87|2290.86|2282.16|2291.24|2282.54|2290.42|2281.72|34
1627433680000|2021-07-28 00:54:40|2290.91|2282.21|2291.19|2282.49|2291.29|2282.59|2290.62|2281.92|27
1627433690000|2021-07-28 00:54:50|2291.16|2282.46|2290.86|2282.16|2291.34|2282.64|2290.72|2282.02|16
1627433700000|2021-07-28 00:55:00|2290.87|2282.17|2291.45|2282.75|2291.45|2282.75|2290.67|2281.97|33
1627433710000|2021-07-28 00:55:10|2291.42|2282.72|2289.8|2281.1|2292.08|2283.38|2289.63|2280.93|35
1627433720000|2021-07-28 00:55:20|2289.79|2281.09|2287.04|2278.34|2289.79|2281.09|2287.04|2278.34|37
1627433730000|2021-07-28 00:55:30|2287.22|2278.52|2286.07|2277.37|2287.22|2278.52|2285.73|2277.03|38
1627433740000|2021-07-28 00:55:40|2286.02|2277.32|2287.44|2278.74|2287.47|2278.77|2285.91|2277.21|34
1627433750000|2021-07-28 00:55:50|2287.37|2278.67|2287.32|2278.62|2287.51|2278.81|2286.99|2278.29|29
1627433760000|2021-07-28 00:56:00|2287.46|2278.76|2288.59|2279.89|2288.79|2280.09|2287.46|2278.76|31
1627433770000|2021-07-28 00:56:10|2288.8|2280.1|2289.32|2280.62|2289.32|2280.62|2288.8|2280.1|29
1627433780000|2021-07-28 00:56:20|2289.23|2280.53|2290.03|2281.33|2290.39|2281.69|2289.23|2280.53|30
1627433790000|2021-07-28 00:56:30|2290.09|2281.39|2289.76|2281.06|2290.33|2281.63|2289.76|2281.06|37
1627433800000|2021-07-28 00:56:40|2289.78|2281.08|2291.39|2282.69|2291.83|2283.13|2289.78|2281.08|27
1627433810000|2021-07-28 00:56:50|2291.42|2282.72|2291.18|2282.48|2291.84|2283.14|2291.18|2282.48|30
1627433820000|2021-07-28 00:57:00|2291.17|2282.47|2291.67|2282.97|2291.88|2283.18|2291.17|2282.47|32
1627433830000|2021-07-28 00:57:10|2291.52|2282.82|2292.34|2283.64|2292.47|2283.77|2291.1|2282.4|27
1627433840000|2021-07-28 00:57:20|2292.32|2283.62|2292.52|2283.82|2292.52|2283.82|2291.97|2283.27|32
1627433850000|2021-07-28 00:57:30|2292.49|2283.79|2292.39|2283.69|2292.53|2283.83|2292.39|2283.69|20
1627433860000|2021-07-28 00:57:40|2292.45|2283.75|2292.43|2283.73|2292.57|2283.87|2292.2|2283.5|31
1627433870000|2021-07-28 00:57:50|2292.46|2283.76|2292.63|2283.93|2292.73|2284.03|2292.42|2283.72|29
1627433880000|2021-07-28 00:58:00|2292.51|2283.81|2291.16|2282.46|2292.58|2283.88|2290.85|2282.15|36
1627433890000|2021-07-28 00:58:10|2291.19|2282.49|2292.39|2283.69|2292.49|2283.79|2291.16|2282.46|36
1627433900000|2021-07-28 00:58:20|2292.48|2283.78|2292.38|2283.68|2292.48|2283.78|2292.14|2283.44|35
1627433910000|2021-07-28 00:58:30|2292.4|2283.7|2292.26|2283.56|2292.4|2283.7|2292.14|2283.44|34
1627433920000|2021-07-28 00:58:40|2292.25|2283.55|2290.87|2282.17|2292.25|2283.55|2290.46|2281.76|34
1627433930000|2021-07-28 00:58:50|2290.99|2282.29|2292.05|2283.35|2292.05|2283.35|2290.99|2282.29|28
1627433940000|2021-07-28 00:59:00|2291.95|2283.25|2291.66|2282.96|2292.14|2283.44|2291.59|2282.89|30
1627433950000|2021-07-28 00:59:10|2291.45|2282.75|2291.62|2282.92|2291.9|2283.2|2291.39|2282.69|34
1627433960000|2021-07-28 00:59:20|2291.6|2282.9|2291.48|2282.78|2291.85|2283.15|2291.26|2282.56|37
1627433970000|2021-07-28 00:59:30|2291.5|2282.8|2289.78|2281.08|2291.6|2282.9|2289.78|2281.08|29
1627433980000|2021-07-28 00:59:40|2289.76|2281.06|2286.16|2277.46|2289.76|2281.06|2286.13|2277.43|37
1627433990000|2021-07-28 00:59:50|2286.13|2277.43|2284.64|2275.94|2286.52|2277.82|2284.63|2275.93|38
1627434000000|2021-07-28 01:00:00|2284.73|2276.03|2285.06|2276.36|2286.23|2277.53|2284.37|2275.67|40
1627434010000|2021-07-28 01:00:10|2284.86|2276.16|2285.01|2276.31|2285.03|2276.33|2284.73|2276.03|38
1627434020000|2021-07-28 01:00:20|2284.97|2276.27|2284.87|2276.17|2285.04|2276.34|2284.69|2275.99|36
1627434030000|2021-07-28 01:00:30|2285.03|2276.33|2282.44|2273.74|2285.03|2276.33|2282.44|2273.74|34
1627434040000|2021-07-28 01:00:40|2282.22|2273.52|2281.84|2273.14|2282.59|2273.89|2281.81|2273.11|36
1627434050000|2021-07-28 01:00:50|2281.94|2273.24|2281.67|2272.97|2282.12|2273.42|2281.67|2272.97|31
1627434060000|2021-07-28 01:01:00|2281.64|2272.94|2279.93|2271.23|2281.64|2272.94|2279.93|2271.23|32
1627434070000|2021-07-28 01:01:10|2279.8|2271.1|2280.02|2271.32|2280.3|2271.6|2279.63|2270.93|37
1627434080000|2021-07-28 01:01:20|2280.04|2271.34|2279.07|2270.37|2280.2|2271.5|2278.99|2270.29|33
1627434090000|2021-07-28 01:01:30|2279.08|2270.38|2278.9|2270.2|2279.1|2270.4|2278.62|2269.92|35
1627434100000|2021-07-28 01:01:40|2278.95|2270.25|2278.74|2270.04|2279.11|2270.41|2278.66|2269.96|38
1627434110000|2021-07-28 01:01:50|2278.72|2270.02|2279.03|2270.33|2279.13|2270.43|2278.55|2269.85|35
1627434120000|2021-07-28 01:02:00|2279.04|2270.34|2281.08|2272.38|2281.08|2272.38|2279.04|2270.34|37
1627434130000|2021-07-28 01:02:10|2281.11|2272.41|2280.53|2271.83|2281.57|2272.87|2280.53|2271.83|37
1627434140000|2021-07-28 01:02:20|2280.34|2271.64|2277.94|2269.24|2280.34|2271.64|2277.68|2268.98|37
1627434150000|2021-07-28 01:02:30|2277.85|2269.15|2277.39|2268.69|2277.92|2269.22|2276.89|2268.19|40
1627434160000|2021-07-28 01:02:40|2277.34|2268.64|2276.83|2268.13|2277.4|2268.7|2276.78|2268.08|35
1627434170000|2021-07-28 01:02:50|2276.84|2268.14|2276.72|2268.02|2276.84|2268.14|2276.41|2267.71|33
1627434180000|2021-07-28 01:03:00|2276.65|2267.95|2276.56|2267.86|2276.77|2268.07|2276.33|2267.63|34
1627434190000|2021-07-28 01:03:10|2276.5|2267.8|2276.54|2267.84|2276.68|2267.98|2276.3|2267.6|31
1627434200000|2021-07-28 01:03:20|2276.55|2267.85|2274.31|2265.61|2276.64|2267.94|2274.31|2265.61|28
1627434210000|2021-07-28 01:03:30|2274.03|2265.33|2272.03|2263.33|2274.03|2265.33|2272.03|2263.33|38
1627434220000|2021-07-28 01:03:40|2272|2263.3|2274.35|2265.65|2274.37|2265.67|2270.92|2262.22|38
1627434230000|2021-07-28 01:03:50|2274.3|2265.6|2275.43|2266.73|2275.43|2266.73|2274.3|2265.6|32
1627434240000|2021-07-28 01:04:00|2275.58|2266.88|2274.51|2265.81|2275.58|2266.88|2274.31|2265.61|33
1627434250000|2021-07-28 01:04:10|2274.53|2265.83|2275.38|2266.68|2275.61|2266.91|2274.52|2265.82|35
1627434260000|2021-07-28 01:04:20|2275.29|2266.59|2274.47|2265.77|2275.48|2266.78|2274.42|2265.72|34
1627434270000|2021-07-28 01:04:30|2274.43|2265.73|2275.42|2266.72|2275.42|2266.72|2274.26|2265.56|37
1627434280000|2021-07-28 01:04:40|2275.09|2266.39|2275.24|2266.54|2275.33|2266.63|2274.33|2265.63|40
1627434290000|2021-07-28 01:04:50|2274.9|2266.2|2275.2|2266.5|2275.25|2266.55|2274.36|2265.66|39
1627434300000|2021-07-28 01:05:00|2275.23|2266.53|2277.01|2268.31|2277.02|2268.32|2275.18|2266.48|40
1627434310000|2021-07-28 01:05:10|2277|2268.3|2277.84|2269.14|2278.61|2269.91|2276.74|2268.04|38
1627434320000|2021-07-28 01:05:20|2277.88|2269.18|2278.21|2269.51|2278.21|2269.51|2276.77|2268.07|35
1627434330000|2021-07-28 01:05:30|2278.13|2269.43|2278.96|2270.26|2279.15|2270.45|2278.13|2269.43|34
1627434340000|2021-07-28 01:05:40|2279.39|2270.69|2279.87|2271.17|2279.93|2271.23|2278.73|2270.03|34
1627434350000|2021-07-28 01:05:50|2279.79|2271.09|2280.33|2271.63|2280.5|2271.8|2279.78|2271.08|29
1627434360000|2021-07-28 01:06:00|2280.41|2271.71|2280.45|2271.75|2280.64|2271.94|2280.41|2271.71|30
1627434370000|2021-07-28 01:06:10|2280.44|2271.74|2281.15|2272.45|2281.15|2272.45|2280.4|2271.7|24
1627434380000|2021-07-28 01:06:20|2280.91|2272.21|2281.14|2272.44|2281.39|2272.69|2280.89|2272.19|33
1627434390000|2021-07-28 01:06:30|2280.98|2272.28|2282.74|2274.04|2283.42|2274.72|2280.85|2272.15|39
1627434400000|2021-07-28 01:06:40|2282.91|2274.21|2283.91|2275.21|2284.03|2275.33|2282.72|2274.02|38
1627434410000|2021-07-28 01:06:50|2283.98|2275.28|2283.9|2275.2|2284.11|2275.41|2283.51|2274.81|35
1627434420000|2021-07-28 01:07:00|2283.94|2275.24|2283.88|2275.18|2284.19|2275.49|2283.22|2274.52|37
1627434430000|2021-07-28 01:07:10|2284.17|2275.47|2283.67|2274.97|2284.27|2275.57|2283.54|2274.84|34
1627434440000|2021-07-28 01:07:20|2283.7|2275|2284.9|2276.2|2284.9|2276.2|2283.7|2275|34
1627434450000|2021-07-28 01:07:30|2284.8|2276.1|2285.04|2276.34|2285.28|2276.58|2284.46|2275.76|38
1627434460000|2021-07-28 01:07:40|2284.91|2276.21|2286.34|2277.64|2286.45|2277.75|2284.88|2276.18|26
1627434470000|2021-07-28 01:07:50|2286.08|2277.38|2286.59|2277.89|2286.75|2278.05|2285.96|2277.26|32
1627434480000|2021-07-28 01:08:00|2287.1|2278.4|2286.05|2277.35|2287.17|2278.47|2285.9|2277.2|33
1627434490000|2021-07-28 01:08:10|2286.07|2277.37|2285.84|2277.14|2286.09|2277.39|2285.7|2277|35
1627434500000|2021-07-28 01:08:20|2285.83|2277.13|2287.45|2278.75|2287.45|2278.75|2285.67|2276.97|29
1627434510000|2021-07-28 01:08:30|2287.22|2278.52|2287.65|2278.95|2288.24|2279.54|2287.22|2278.52|24
1627434520000|2021-07-28 01:08:40|2287.77|2279.07|2287.35|2278.65|2288.1|2279.4|2287.27|2278.57|37
1627434530000|2021-07-28 01:08:50|2287.07|2278.37|2287.58|2278.88|2287.71|2279.01|2286.32|2277.62|37
1627434540000|2021-07-28 01:09:00|2287.54|2278.84|2286.47|2277.77|2287.58|2278.88|2286.06|2277.36|35
1627434550000|2021-07-28 01:09:10|2286.45|2277.75|2286.63|2277.93|2286.63|2277.93|2286.18|2277.48|37
1627434560000|2021-07-28 01:09:20|2286.58|2277.88|2286.49|2277.79|2287.04|2278.34|2286.49|2277.79|31
1627434570000|2021-07-28 01:09:30|2286.61|2277.91|2286.81|2278.11|2286.81|2278.11|2286.57|2277.87|29
1627434580000|2021-07-28 01:09:40|2287.06|2278.36|2287.65|2278.95|2287.69|2278.99|2286.45|2277.75|29
1627434590000|2021-07-28 01:09:50|2287.68|2278.98|2286.72|2278.02|2287.69|2278.99|2286.66|2277.96|26
1627434600000|2021-07-28 01:10:00|2286.54|2277.84|2286.92|2278.22|2287.02|2278.32|2286.41|2277.71|33
1627434610000|2021-07-28 01:10:10|2286.95|2278.25|2287.59|2278.89|2287.68|2278.98|2286.83|2278.13|34
1627434620000|2021-07-28 01:10:20|2287.53|2278.83|2287|2278.3|2287.91|2279.21|2287|2278.3|33
1627434630000|2021-07-28 01:10:30|2286.98|2278.28|2287.87|2279.17|2287.87|2279.17|2286.98|2278.28|35
1627434640000|2021-07-28 01:10:40|2287.9|2279.2|2288.09|2279.39|2288.4|2279.7|2287.87|2279.17|37
1627434650000|2021-07-28 01:10:50|2288.44|2279.74|2288.81|2280.11|2289.44|2280.74|2288.42|2279.72|39
1627434660000|2021-07-28 01:11:00|2288.69|2279.99|2287.84|2279.14|2288.92|2280.22|2287.84|2279.14|37
1627434670000|2021-07-28 01:11:10|2287.91|2279.21|2289.07|2280.37|2289.13|2280.43|2287.91|2279.21|36
1627434680000|2021-07-28 01:11:20|2289.01|2280.31|2289.16|2280.46|2289.28|2280.58|2288.9|2280.2|21
1627434690000|2021-07-28 01:11:30|2289.27|2280.57|2289.84|2281.14|2290.31|2281.61|2289.15|2280.45|33
1627434700000|2021-07-28 01:11:40|2289.93|2281.23|2291.35|2282.65|2292.01|2283.31|2289.9|2281.2|33
1627434710000|2021-07-28 01:11:50|2291.63|2282.93|2290.42|2281.72|2291.97|2283.27|2290.11|2281.41|36
1627434720000|2021-07-28 01:12:00|2290.61|2281.91|2290.46|2281.76|2291.78|2283.08|2290.39|2281.69|37
1627434730000|2021-07-28 01:12:10|2290.54|2281.84|2289.82|2281.12|2290.71|2282.01|2289.58|2280.88|40
1627434740000|2021-07-28 01:12:20|2289.8|2281.1|2289.52|2280.82|2289.8|2281.1|2289.23|2280.53|35
1627434750000|2021-07-28 01:12:30|2289.63|2280.93|2289.55|2280.85|2289.73|2281.03|2289.16|2280.46|31
1627434760000|2021-07-28 01:12:40|2289.67|2280.97|2289.17|2280.47|2289.76|2281.06|2289.08|2280.38|28
1627434770000|2021-07-28 01:12:50|2289.15|2280.45|2288.93|2280.23|2289.3|2280.6|2288.74|2280.04|34
1627434780000|2021-07-28 01:13:00|2288.96|2280.26|2289.33|2280.63|2289.7|2281|2288.91|2280.21|28
1627434790000|2021-07-28 01:13:10|2289.34|2280.64|2289.36|2280.66|2290.58|2281.88|2289.29|2280.59|34
1627434800000|2021-07-28 01:13:20|2289.18|2280.48|2289.86|2281.16|2289.9|2281.2|2288.89|2280.19|35
1627434810000|2021-07-28 01:13:30|2289.55|2280.85|2289.18|2280.48|2289.55|2280.85|2289.09|2280.39|12
1627434820000|2021-07-28 01:13:40|2289.2|2280.5|2289.08|2280.38|2289.32|2280.62|2288.87|2280.17|25
1627434830000|2021-07-28 01:13:50|2289.09|2280.39|2287.76|2279.06|2289.16|2280.46|2287.76|2279.06|32
1627434840000|2021-07-28 01:14:00|2287.57|2278.87|2287.85|2279.15|2288.12|2279.42|2287.52|2278.82|35
1627434850000|2021-07-28 01:14:10|2287.84|2279.14|2289.11|2280.41|2289.11|2280.41|2287.84|2279.14|35
1627434860000|2021-07-28 01:14:20|2289.08|2280.38|2288.71|2280.01|2289.1|2280.4|2288.29|2279.59|36
1627434870000|2021-07-28 01:14:30|2288.47|2279.77|2288.05|2279.35|2288.94|2280.24|2287.64|2278.94|39
1627434880000|2021-07-28 01:14:40|2288.08|2279.38|2288.17|2279.47|2288.34|2279.64|2288.01|2279.31|36
1627434890000|2021-07-28 01:14:50|2288.11|2279.41|2288.68|2279.98|2288.81|2280.11|2288.11|2279.41|28
1627434900000|2021-07-28 01:15:00|2288.64|2279.94|2289.77|2281.07|2289.77|2281.07|2288.64|2279.94|32
1627434910000|2021-07-28 01:15:10|2290.22|2281.52|2290.39|2281.69|2290.82|2282.12|2290.22|2281.52|38
1627434920000|2021-07-28 01:15:20|2290.41|2281.71|2291.04|2282.34|2291.05|2282.35|2290.38|2281.68|38
1627434930000|2021-07-28 01:15:30|2291.06|2282.36|2291.4|2282.7|2291.89|2283.19|2290.85|2282.15|36
1627434940000|2021-07-28 01:15:40|2291.17|2282.47|2289.65|2280.95|2291.17|2282.47|2289.65|2280.95|33
1627434950000|2021-07-28 01:15:50|2289.35|2280.65|2288.62|2279.92|2289.63|2280.93|2288.6|2279.9|34
1627434960000|2021-07-28 01:16:00|2288.64|2279.94|2288.31|2279.61|2288.64|2279.94|2288.1|2279.4|29
1627434970000|2021-07-28 01:16:10|2288.22|2279.52|2288.19|2279.49|2288.31|2279.61|2288.01|2279.31|31
1627434980000|2021-07-28 01:16:20|2288.21|2279.51|2288.05|2279.35|2288.3|2279.6|2288|2279.3|32
1627434990000|2021-07-28 01:16:30|2288.1|2279.4|2289.51|2280.81|2289.52|2280.82|2288.1|2279.4|37
1627435000000|2021-07-28 01:16:40|2289.43|2280.73|2289.77|2281.07|2290.03|2281.33|2288.79|2280.09|39
1627435010000|2021-07-28 01:16:50|2289.62|2280.92|2290.54|2281.84|2290.6|2281.9|2289.62|2280.92|36
1627435020000|2021-07-28 01:17:00|2290.51|2281.81|2289.16|2280.46|2290.56|2281.86|2288.72|2280.02|38
1627435030000|2021-07-28 01:17:10|2289.22|2280.52|2289.24|2280.54|2289.32|2280.62|2288.98|2280.28|36
1627435040000|2021-07-28 01:17:20|2289.27|2280.57|2290.33|2281.63|2290.33|2281.63|2289.27|2280.57|36
1627435050000|2021-07-28 01:17:30|2290.28|2281.58|2289.83|2281.13|2290.89|2282.19|2289.82|2281.12|37
1627435060000|2021-07-28 01:17:40|2289.93|2281.23|2289.23|2280.53|2289.98|2281.28|2289.14|2280.44|38
1627435070000|2021-07-28 01:17:50|2289.3|2280.6|2289.33|2280.63|2289.33|2280.63|2288.51|2279.81|37
1627435080000|2021-07-28 01:18:00|2289.35|2280.65|2289.09|2280.39|2289.39|2280.69|2289.05|2280.35|39
1627435090000|2021-07-28 01:18:10|2289.17|2280.47|2289.42|2280.72|2289.42|2280.72|2289.17|2280.47|31
1627435100000|2021-07-28 01:18:20|2289.34|2280.64|2291.44|2282.74|2291.44|2282.74|2288.79|2280.09|36
1627435110000|2021-07-28 01:18:30|2291.26|2282.56|2291.65|2282.95|2291.81|2283.11|2291.17|2282.47|38
1627435120000|2021-07-28 01:18:40|2291.94|2283.24|2292.24|2283.54|2292.9|2284.2|2291.79|2283.09|38
1627435130000|2021-07-28 01:18:50|2292.32|2283.62|2292.05|2283.35|2292.9|2284.2|2291.91|2283.21|37
1627435140000|2021-07-28 01:19:00|2291.96|2283.26|2292.07|2283.37|2292.18|2283.48|2291.35|2282.65|39
1627435150000|2021-07-28 01:19:10|2292.06|2283.36|2291.24|2282.54|2292.06|2283.36|2290.56|2281.86|35
1627435160000|2021-07-28 01:19:20|2291.12|2282.42|2291.04|2282.34|2291.25|2282.55|2290.97|2282.27|35
1627435170000|2021-07-28 01:19:30|2291.03|2282.33|2290.96|2282.26|2291.07|2282.37|2290.92|2282.22|27
1627435180000|2021-07-28 01:19:40|2290.97|2282.27|2289.97|2281.27|2291.01|2282.31|2289.97|2281.27|31
1627435190000|2021-07-28 01:19:50|2289.9|2281.2|2289.64|2280.94|2289.93|2281.23|2289.64|2280.94|38
1627435200000|2021-07-28 01:20:00|2289.65|2280.95|2289.37|2280.67|2289.67|2280.97|2289.2|2280.5|21
1627435210000|2021-07-28 01:20:10|2289.4|2280.7|2290.24|2281.54|2290.24|2281.54|2289.3|2280.6|24
1627435220000|2021-07-28 01:20:20|2290.47|2281.77|2290.14|2281.44|2291.01|2282.31|2290.12|2281.42|37
1627435230000|2021-07-28 01:20:30|2290.54|2281.84|2292.48|2283.78|2292.52|2283.82|2290.36|2281.66|31
1627435240000|2021-07-28 01:20:40|2292.5|2283.8|2291.69|2282.99|2292.5|2283.8|2291.69|2282.99|26
1627435250000|2021-07-28 01:20:50|2291.51|2282.81|2291.77|2283.07|2291.79|2283.09|2291.41|2282.71|37
1627435260000|2021-07-28 01:21:00|2291.75|2283.05|2290.94|2282.24|2291.75|2283.05|2290.22|2281.52|36
1627435270000|2021-07-28 01:21:10|2290.86|2282.16|2290.67|2281.97|2290.89|2282.19|2290.48|2281.78|36
1627435280000|2021-07-28 01:21:20|2290.65|2281.95|2290.75|2282.05|2290.83|2282.13|2290.61|2281.91|32
1627435290000|2021-07-28 01:21:30|2290.7|2282|2289.96|2281.26|2290.75|2282.05|2289.77|2281.07|31
1627435300000|2021-07-28 01:21:40|2289.9|2281.2|2290.58|2281.88|2290.59|2281.89|2289.76|2281.06|29
1627435310000|2021-07-28 01:21:50|2290.57|2281.87|2290.71|2282.01|2290.71|2282.01|2290.38|2281.68|30
1627435320000|2021-07-28 01:22:00|2290.67|2281.97|2289.57|2280.87|2290.67|2281.97|2289.56|2280.86|31
1627435330000|2021-07-28 01:22:10|2289.52|2280.82|2288.9|2280.2|2289.52|2280.82|2288.39|2279.69|33
1627435340000|2021-07-28 01:22:20|2288.97|2280.27|2289.92|2281.22|2290.09|2281.39|2288.97|2280.27|32
1627435350000|2021-07-28 01:22:30|2289.96|2281.26|2289.94|2281.24|2290.03|2281.33|2289.9|2281.2|30
1627435360000|2021-07-28 01:22:40|2289.93|2281.23|2289.83|2281.13|2290.03|2281.33|2289.59|2280.89|36
1627435370000|2021-07-28 01:22:50|2289.88|2281.18|2289.36|2280.66|2289.92|2281.22|2289.35|2280.65|25
1627435380000|2021-07-28 01:23:00|2289.35|2280.65|2288.4|2279.7|2289.53|2280.83|2288.4|2279.7|38
1627435390000|2021-07-28 01:23:10|2288.37|2279.67|2287.89|2279.19|2288.43|2279.73|2287.88|2279.18|30
1627435400000|2021-07-28 01:23:20|2287.9|2279.2|2288.41|2279.71|2288.48|2279.78|2287.9|2279.2|25
1627435410000|2021-07-28 01:23:30|2288.43|2279.73|2288.58|2279.88|2289.43|2280.73|2288.37|2279.67|35
1627435420000|2021-07-28 01:23:40|2288.59|2279.89|2288.56|2279.86|2288.81|2280.11|2288.1|2279.4|40
1627435430000|2021-07-28 01:23:50|2288.53|2279.83|2288.5|2279.8|2288.78|2280.08|2288.5|2279.8|27
1627435440000|2021-07-28 01:24:00|2288.53|2279.83|2288.38|2279.68|2288.75|2280.05|2288.35|2279.65|32
1627435450000|2021-07-28 01:24:10|2288.39|2279.69|2288.4|2279.7|2288.53|2279.83|2288.21|2279.51|36
1627435460000|2021-07-28 01:24:20|2288.45|2279.75|2289.24|2280.54|2289.24|2280.54|2288.45|2279.75|32
1627435470000|2021-07-28 01:24:30|2289.1|2280.4|2288.33|2279.63|2289.1|2280.4|2288.24|2279.54|31
1627435480000|2021-07-28 01:24:40|2288.34|2279.64|2287.07|2278.37|2288.38|2279.68|2287.07|2278.37|28
1627435490000|2021-07-28 01:24:50|2287.05|2278.35|2286.25|2277.55|2287.06|2278.36|2286.25|2277.55|35
1627435500000|2021-07-28 01:25:00|2286.22|2277.52|2285.06|2276.36|2286.22|2277.52|2285.06|2276.36|37
1627435510000|2021-07-28 01:25:10|2285.1|2276.4|2285.92|2277.22|2285.92|2277.22|2284.79|2276.09|36
1627435520000|2021-07-28 01:25:20|2286.01|2277.31|2287.26|2278.56|2287.39|2278.69|2286.01|2277.31|36
1627435530000|2021-07-28 01:25:30|2287.34|2278.64|2287.79|2279.09|2287.82|2279.12|2287.25|2278.55|39
1627435540000|2021-07-28 01:25:40|2287.82|2279.12|2287.65|2278.95|2287.82|2279.12|2287.47|2278.77|37
1627435550000|2021-07-28 01:25:50|2287.58|2278.88|2288.57|2279.87|2288.9|2280.2|2287.58|2278.88|35
1627435560000|2021-07-28 01:26:00|2288.63|2279.93|2288.99|2280.29|2288.99|2280.29|2288.24|2279.54|37
1627435570000|2021-07-28 01:26:10|2288.98|2280.28|2287.82|2279.12|2289.12|2280.42|2287.57|2278.87|35
1627435580000|2021-07-28 01:26:20|2287.87|2279.17|2288.64|2279.94|2288.76|2280.06|2287.87|2279.17|37
1627435590000|2021-07-28 01:26:30|2288.71|2280.01|2288.81|2280.11|2288.89|2280.19|2288.67|2279.97|13
1627435600000|2021-07-28 01:26:40|2288.9|2280.2|2289.06|2280.36|2289.28|2280.58|2288.84|2280.14|30
1627435610000|2021-07-28 01:26:50|2288.98|2280.28|2288.88|2280.18|2289.38|2280.68|2288.88|2280.18|23
1627435620000|2021-07-28 01:27:00|2288.92|2280.22|2288.21|2279.51|2288.92|2280.22|2288.11|2279.41|31
1627435630000|2021-07-28 01:27:10|2288.23|2279.53|2288.85|2280.15|2288.98|2280.28|2288.23|2279.53|24
1627435640000|2021-07-28 01:27:20|2288.86|2280.16|2289.3|2280.6|2289.75|2281.05|2288.86|2280.16|25
1627435650000|2021-07-28 01:27:30|2289.63|2280.93|2289.5|2280.8|2289.69|2280.99|2289.16|2280.46|34
1627435660000|2021-07-28 01:27:40|2289.48|2280.78|2289.15|2280.45|2289.51|2280.81|2289.07|2280.37|33
1627435670000|2021-07-28 01:27:50|2289.17|2280.47|2289.01|2280.31|2289.23|2280.53|2289.01|2280.31|26
1627435680000|2021-07-28 01:28:00|2289.05|2280.35|2287.04|2278.34|2289.07|2280.37|2286.68|2277.98|36
1627435690000|2021-07-28 01:28:10|2287|2278.3|2287.25|2278.55|2287.25|2278.55|2286.98|2278.28|25
1627435700000|2021-07-28 01:28:20|2287.26|2278.56|2287.97|2279.27|2288.1|2279.4|2287.19|2278.49|26
1627435710000|2021-07-28 01:28:30|2287.93|2279.23|2288.15|2279.45|2288.21|2279.51|2287.49|2278.79|34
1627435720000|2021-07-28 01:28:40|2288.14|2279.44|2286.94|2278.24|2288.39|2279.69|2286.88|2278.18|33
1627435730000|2021-07-28 01:28:50|2286.96|2278.26|2286.48|2277.78|2287.08|2278.38|2286.48|2277.78|33
1627435740000|2021-07-28 01:29:00|2286.45|2277.75|2285.93|2277.23|2286.51|2277.81|2285.88|2277.18|32
1627435750000|2021-07-28 01:29:10|2285.89|2277.19|2285.63|2276.93|2286.61|2277.91|2285.62|2276.92|38
1627435760000|2021-07-28 01:29:20|2285.67|2276.97|2284.64|2275.94|2285.7|2277|2284.34|2275.64|39
1627435770000|2021-07-28 01:29:30|2284.56|2275.86|2285.69|2276.99|2285.69|2276.99|2284.5|2275.8|36
1627435780000|2021-07-28 01:29:40|2285.6|2276.9|2285.97|2277.27|2285.97|2277.27|2285.41|2276.71|40
1627435790000|2021-07-28 01:29:50|2285.98|2277.28|2286.38|2277.68|2286.49|2277.79|2285.97|2277.27|34
1627435800000|2021-07-28 01:30:00|2286.26|2277.56|2287.29|2278.59|2287.29|2278.59|2286.26|2277.56|37
1627435810000|2021-07-28 01:30:10|2287.36|2278.66|2287.32|2278.62|2288.18|2279.48|2287.32|2278.62|32
1627435820000|2021-07-28 01:30:20|2287.33|2278.63|2288.14|2279.44|2288.14|2279.44|2287.33|2278.63|29
1627435830000|2021-07-28 01:30:30|2288.1|2279.4|2289.25|2280.55|2289.25|2280.55|2288.1|2279.4|31
1627435840000|2021-07-28 01:30:40|2289.24|2280.54|2288.9|2280.2|2289.37|2280.67|2288.74|2280.04|28
1627435850000|2021-07-28 01:30:50|2288.92|2280.22|2288.86|2280.16|2290.4|2281.7|2288.86|2280.16|32
1627435860000|2021-07-28 01:31:00|2288.72|2280.02|2287.6|2278.9|2289.25|2280.55|2287.59|2278.89|37
1627435870000|2021-07-28 01:31:10|2287.59|2278.89|2287.64|2278.94|2288.53|2279.83|2287.51|2278.81|35
1627435880000|2021-07-28 01:31:20|2287.7|2279|2287.62|2278.92|2288.37|2279.67|2287.62|2278.92|37
1627435890000|2021-07-28 01:31:30|2287.65|2278.95|2287.79|2279.09|2287.9|2279.2|2287.52|2278.82|35
1627435900000|2021-07-28 01:31:40|2287.84|2279.14|2286.4|2277.7|2287.91|2279.21|2286.4|2277.7|35
1627435910000|2021-07-28 01:31:50|2286.35|2277.65|2285.56|2276.86|2286.5|2277.8|2285.47|2276.77|37
1627435920000|2021-07-28 01:32:00|2285.57|2276.87|2285.5|2276.8|2285.68|2276.98|2285.15|2276.45|32
1627435930000|2021-07-28 01:32:10|2285.49|2276.79|2285.25|2276.55|2285.51|2276.81|2285.23|2276.53|28
1627435940000|2021-07-28 01:32:20|2285.24|2276.54|2285.08|2276.38|2285.27|2276.57|2284.98|2276.28|27
1627435950000|2021-07-28 01:32:30|2285.03|2276.33|2285.63|2276.93|2285.63|2276.93|2285.03|2276.33|21
1627435960000|2021-07-28 01:32:40|2285.75|2277.05|2286.06|2277.36|2286.34|2277.64|2285.69|2276.99|33
1627435970000|2021-07-28 01:32:50|2286.11|2277.41|2285.54|2276.84|2286.11|2277.41|2285.13|2276.43|34
1627435980000|2021-07-28 01:33:00|2285.49|2276.79|2285.24|2276.54|2285.62|2276.92|2285.04|2276.34|36
1627435990000|2021-07-28 01:33:10|2285.35|2276.65|2287.39|2278.69|2287.39|2278.69|2285.14|2276.44|39
1627436000000|2021-07-28 01:33:20|2287.23|2278.53|2287.9|2279.2|2288.39|2279.69|2287.15|2278.45|33
1627436010000|2021-07-28 01:33:30|2287.81|2279.11|2287.43|2278.73|2289.12|2280.42|2287.39|2278.69|35
1627436020000|2021-07-28 01:33:40|2287.56|2278.86|2286.58|2277.88|2287.56|2278.86|2286.43|2277.73|34
1627436030000|2021-07-28 01:33:50|2286.57|2277.87|2286.56|2277.86|2286.65|2277.95|2286.47|2277.77|30
1627436040000|2021-07-28 01:34:00|2286.54|2277.84|2285.96|2277.26|2286.63|2277.93|2285.95|2277.25|33
1627436050000|2021-07-28 01:34:10|2285.97|2277.27|2287.87|2279.17|2288.68|2279.98|2285.78|2277.08|40
1627436060000|2021-07-28 01:34:20|2287.92|2279.22|2290.24|2281.54|2290.48|2281.78|2287.86|2279.16|39
1627436070000|2021-07-28 01:34:30|2290.25|2281.55|2290.32|2281.62|2290.41|2281.71|2289.22|2280.52|38
1627436080000|2021-07-28 01:34:40|2290.41|2281.71|2289.56|2280.86|2290.53|2281.83|2289.28|2280.58|37
1627436090000|2021-07-28 01:34:50|2289.48|2280.78|2289.64|2280.94|2290.16|2281.46|2289.34|2280.64|36
1627436100000|2021-07-28 01:35:00|2289.63|2280.93|2288.5|2279.8|2289.75|2281.05|2288.4|2279.7|35
1627436110000|2021-07-28 01:35:10|2288.46|2279.76|2289.03|2280.33|2289.09|2280.39|2288.04|2279.34|32
1627436120000|2021-07-28 01:35:20|2289.12|2280.42|2289.74|2281.04|2289.8|2281.1|2289.02|2280.32|29
1627436130000|2021-07-28 01:35:30|2289.7|2281|2290.41|2281.71|2290.68|2281.98|2289.7|2281|35
1627436140000|2021-07-28 01:35:40|2289.85|2281.15|2291.77|2283.07|2291.77|2283.07|2289.85|2281.15|38
1627436150000|2021-07-28 01:35:50|2291.63|2282.93|2291.42|2282.72|2292.28|2283.58|2291.37|2282.67|34
1627436160000|2021-07-28 01:36:00|2291.47|2282.77|2292.25|2283.55|2292.97|2284.27|2290.76|2282.06|36
1627436170000|2021-07-28 01:36:10|2292.19|2283.49|2292.11|2283.41|2292.59|2283.89|2291.34|2282.64|35
1627436180000|2021-07-28 01:36:20|2292.04|2283.34|2291.1|2282.4|2292.3|2283.6|2291.06|2282.36|33
1627436190000|2021-07-28 01:36:30|2291.17|2282.47|2291.24|2282.54|2291.28|2282.58|2290.89|2282.19|35
1627436200000|2021-07-28 01:36:40|2291.12|2282.42|2291.52|2282.82|2291.52|2282.82|2290.74|2282.04|31
1627436210000|2021-07-28 01:36:50|2291.51|2282.81|2292.33|2283.63|2292.33|2283.63|2291.35|2282.65|35
1627436220000|2021-07-28 01:37:00|2292.42|2283.72|2291.28|2282.58|2292.7|2284|2291.28|2282.58|35
1627436230000|2021-07-28 01:37:10|2291.23|2282.53|2290.68|2281.98|2291.74|2283.04|2290.68|2281.98|34
1627436240000|2021-07-28 01:37:20|2290.63|2281.93|2291.2|2282.5|2291.21|2282.51|2290.61|2281.91|34
1627436250000|2021-07-28 01:37:30|2291.21|2282.51|2291.03|2282.33|2291.21|2282.51|2290.98|2282.28|25
1627436260000|2021-07-28 01:37:40|2291.05|2282.35|2290.73|2282.03|2291.06|2282.36|2290.63|2281.93|35
1627436270000|2021-07-28 01:37:50|2290.72|2282.02|2290.68|2281.98|2291.03|2282.33|2290.6|2281.9|34
1627436280000|2021-07-28 01:38:00|2290.66|2281.96|2293.89|2285.19|2293.9|2285.2|2290|2281.3|33
1627436290000|2021-07-28 01:38:10|2293.86|2285.16|2292.45|2283.75|2293.86|2285.16|2292.45|2283.75|36
1627436300000|2021-07-28 01:38:20|2292.52|2283.82|2292.34|2283.64|2292.67|2283.97|2292.34|2283.64|36
1627436310000|2021-07-28 01:38:30|2292.32|2283.62|2292|2283.3|2292.41|2283.71|2291.92|2283.22|29
1627436320000|2021-07-28 01:38:40|2292.1|2283.4|2291.96|2283.26|2292.57|2283.87|2291.7|2283|37
1627436330000|2021-07-28 01:38:50|2291.9|2283.2|2292.11|2283.41|2292.32|2283.62|2291.71|2283.01|33
1627436340000|2021-07-28 01:39:00|2292.09|2283.39|2292.12|2283.42|2292.32|2283.62|2291.81|2283.11|27
1627436350000|2021-07-28 01:39:10|2292.29|2283.59|2292.12|2283.42|2293.35|2284.65|2292.12|2283.42|38
1627436360000|2021-07-28 01:39:20|2292.1|2283.4|2291.77|2283.07|2292.14|2283.44|2291.43|2282.73|37
1627436370000|2021-07-28 01:39:30|2291.73|2283.03|2292|2283.3|2292.1|2283.4|2291.48|2282.78|37
1627436380000|2021-07-28 01:39:40|2292.04|2283.34|2291.89|2283.19|2292.07|2283.37|2291.87|2283.17|36
1627436390000|2021-07-28 01:39:50|2291.88|2283.18|2291.55|2282.85|2292.03|2283.33|2291.55|2282.85|35
1627436400000|2021-07-28 01:40:00|2291.54|2282.84|2291.08|2282.38|2291.54|2282.84|2290.78|2282.08|27
1627436410000|2021-07-28 01:40:10|2291.14|2282.44|2290.84|2282.14|2291.27|2282.57|2290.32|2281.62|31
1627436420000|2021-07-28 01:40:20|2290.87|2282.17|2291.02|2282.32|2291.1|2282.4|2290.45|2281.75|25
1627436430000|2021-07-28 01:40:30|2291.01|2282.31|2290.44|2281.74|2291.01|2282.31|2290.12|2281.42|31
1627436440000|2021-07-28 01:40:40|2290.42|2281.72|2290.13|2281.43|2290.42|2281.72|2289.98|2281.28|30
1627436450000|2021-07-28 01:40:50|2290.11|2281.41|2291.44|2282.74|2292.41|2283.71|2290.01|2281.31|34
1627436460000|2021-07-28 01:41:00|2291.41|2282.71|2290.36|2281.66|2291.41|2282.71|2290.36|2281.66|35
1627436470000|2021-07-28 01:41:10|2290.34|2281.64|2290.54|2281.84|2290.84|2282.14|2290.27|2281.57|34
1627436480000|2021-07-28 01:41:20|2290.76|2282.06|2291.23|2282.53|2291.34|2282.64|2290.75|2282.05|36
1627436490000|2021-07-28 01:41:30|2291.3|2282.6|2291.22|2282.52|2291.6|2282.9|2291.04|2282.34|38
1627436500000|2021-07-28 01:41:40|2291.24|2282.54|2291.16|2282.46|2291.35|2282.65|2291.13|2282.43|28
1627436510000|2021-07-28 01:41:50|2291.15|2282.45|2292.23|2283.53|2292.23|2283.53|2290.68|2281.98|30
1627436520000|2021-07-28 01:42:00|2292.26|2283.56|2293.06|2284.36|2293.06|2284.36|2292.22|2283.52|32
1627436530000|2021-07-28 01:42:10|2293.1|2284.4|2293.61|2284.91|2293.61|2284.91|2292.95|2284.25|34
1627436540000|2021-07-28 01:42:20|2293.65|2284.95|2293.14|2284.44|2293.66|2284.96|2292.91|2284.21|28
1627436550000|2021-07-28 01:42:30|2293.23|2284.53|2294.69|2285.99|2294.69|2285.99|2292.78|2284.08|35
1627436560000|2021-07-28 01:42:40|2294.7|2286|2297.04|2288.34|2297.14|2288.44|2294.16|2285.46|37
1627436570000|2021-07-28 01:42:50|2296.99|2288.29|2298.2|2289.5|2298.52|2289.82|2296.5|2287.8|36
1627436580000|2021-07-28 01:43:00|2298.18|2289.48|2297.69|2288.99|2298.18|2289.48|2297.2|2288.5|36
1627436590000|2021-07-28 01:43:10|2297.81|2289.11|2299.78|2291.08|2299.83|2291.13|2297.81|2289.11|35
1627436600000|2021-07-28 01:43:20|2299.71|2291.01|2301.92|2293.22|2302.19|2293.49|2299.54|2290.84|34
1627436610000|2021-07-28 01:43:30|2301.69|2292.99|2300.15|2291.45|2301.69|2292.99|2299.64|2290.94|38
1627436620000|2021-07-28 01:43:40|2300.22|2291.52|2300.7|2292|2300.7|2292|2299.14|2290.44|40
1627436630000|2021-07-28 01:43:50|2300.36|2291.66|2299.76|2291.06|2300.68|2291.98|2299.54|2290.84|35
1627436640000|2021-07-28 01:44:00|2299.78|2291.08|2299.62|2290.92|2299.78|2291.08|2297.42|2288.72|38
1627436650000|2021-07-28 01:44:10|2299.7|2291|2298.54|2289.84|2299.7|2291|2298.41|2289.71|38
1627436660000|2021-07-28 01:44:20|2298.52|2289.82|2298.37|2289.67|2298.57|2289.87|2298.17|2289.47|32
1627436670000|2021-07-28 01:44:30|2298.46|2289.76|2298.46|2289.76|2299.27|2290.57|2298.23|2289.53|36
1627436680000|2021-07-28 01:44:40|2298.49|2289.79|2298.29|2289.59|2298.67|2289.97|2298.05|2289.35|35
1627436690000|2021-07-28 01:44:50|2298.28|2289.58|2298.27|2289.57|2298.56|2289.86|2298.23|2289.53|35
1627436700000|2021-07-28 01:45:00|2298.26|2289.56|2300.38|2291.68|2300.38|2291.68|2298.22|2289.52|38
1627436710000|2021-07-28 01:45:10|2300.54|2291.84|2300.34|2291.64|2302.06|2293.36|2300.34|2291.64|40
1627436720000|2021-07-28 01:45:20|2300.12|2291.42|2301.84|2293.14|2301.84|2293.14|2300|2291.3|38
1627436730000|2021-07-28 01:45:30|2301.68|2292.98|2302.1|2293.4|2302.39|2293.69|2301.39|2292.69|37
1627436740000|2021-07-28 01:45:40|2301.79|2293.09|2301.37|2292.67|2302.11|2293.41|2301.1|2292.4|33
1627436750000|2021-07-28 01:45:50|2301.87|2293.17|2302.24|2293.54|2302.24|2293.54|2301.5|2292.8|35
1627436760000|2021-07-28 01:46:00|2302.25|2293.55|2303.52|2294.82|2303.52|2294.82|2302.24|2293.54|39
1627436770000|2021-07-28 01:46:10|2303.33|2294.63|2303.72|2295.02|2304.65|2295.95|2303.33|2294.63|36
1627436780000|2021-07-28 01:46:20|2303.48|2294.78|2304.63|2295.93|2304.65|2295.95|2302.18|2293.48|40
1627436790000|2021-07-28 01:46:30|2304.46|2295.76|2303.94|2295.24|2304.46|2295.76|2303|2294.3|36
1627436800000|2021-07-28 01:46:40|2303.74|2295.04|2303.22|2294.52|2304.3|2295.6|2302.85|2294.15|40
1627436810000|2021-07-28 01:46:50|2303.31|2294.61|2303.1|2294.4|2303.96|2295.26|2303.1|2294.4|37
1627436820000|2021-07-28 01:47:00|2302.89|2294.19|2302.68|2293.98|2303.18|2294.48|2302.62|2293.92|20
1627436830000|2021-07-28 01:47:10|2302.65|2293.95|2301.8|2293.1|2302.79|2294.09|2301.8|2293.1|14
1627436840000|2021-07-28 01:47:20|2301.74|2293.04|2301.54|2292.84|2301.88|2293.18|2300.69|2291.99|37
1627436850000|2021-07-28 01:47:30|2301.5|2292.8|2302.83|2294.13|2302.83|2294.13|2300.9|2292.2|39
1627436860000|2021-07-28 01:47:40|2302.82|2294.12|2304.1|2295.4|2304.1|2295.4|2302.54|2293.84|37
1627436870000|2021-07-28 01:47:50|2304.14|2295.44|2305.14|2296.44|2305.14|2296.44|2303.56|2294.86|37
1627436880000|2021-07-28 01:48:00|2304.93|2296.23|2303.74|2295.04|2305.7|2297|2303.72|2295.02|38
1627436890000|2021-07-28 01:48:10|2303.77|2295.07|2303.87|2295.17|2304.66|2295.96|2303.75|2295.05|33
1627436900000|2021-07-28 01:48:20|2303.94|2295.24|2303.78|2295.08|2304.05|2295.35|2303.75|2295.05|17
1627436910000|2021-07-28 01:48:30|2303.77|2295.07|2302.93|2294.23|2303.77|2295.07|2302.84|2294.14|25
1627436920000|2021-07-28 01:48:40|2302.91|2294.21|2303.13|2294.43|2303.61|2294.91|2302.91|2294.21|37
1627436930000|2021-07-28 01:48:50|2303.14|2294.44|2303.66|2294.96|2303.69|2294.99|2303.14|2294.44|25
1627436940000|2021-07-28 01:49:00|2303.65|2294.95|2302.67|2293.97|2303.67|2294.97|2302.47|2293.77|36
1627436950000|2021-07-28 01:49:10|2302.64|2293.94|2302.98|2294.28|2303.21|2294.51|2302.38|2293.68|35
1627436960000|2021-07-28 01:49:20|2303.06|2294.36|2302.51|2293.81|2303.46|2294.76|2302.22|2293.52|40
1627436970000|2021-07-28 01:49:30|2302.49|2293.79|2302.35|2293.65|2303.12|2294.42|2302.35|2293.65|39
1627436980000|2021-07-28 01:49:40|2302.37|2293.67|2304.02|2295.32|2304.32|2295.62|2302.37|2293.67|35
1627436990000|2021-07-28 01:49:50|2304.05|2295.35|2304.39|2295.69|2304.39|2295.69|2303.8|2295.1|35
1627437000000|2021-07-28 01:50:00|2304.32|2295.62|2302.51|2293.81|2304.32|2295.62|2302.45|2293.75|39
1627437010000|2021-07-28 01:50:10|2302.65|2293.95|2302.87|2294.17|2302.99|2294.29|2302.37|2293.67|35
1627437020000|2021-07-28 01:50:20|2302.88|2294.18|2303.49|2294.79|2303.58|2294.88|2302.88|2294.18|24
1627437030000|2021-07-28 01:50:30|2303.54|2294.84|2304.44|2295.74|2304.44|2295.74|2303.43|2294.73|23
1627437040000|2021-07-28 01:50:40|2304.42|2295.72|2304.71|2296.01|2304.75|2296.05|2304.23|2295.53|27
1627437050000|2021-07-28 01:50:50|2304.67|2295.97|2304.71|2296.01|2304.73|2296.03|2304.6|2295.9|8
1627437060000|2021-07-28 01:51:00|2304.7|2296|2307.09|2298.39|2307.42|2298.72|2304.68|2295.98|22
1627437070000|2021-07-28 01:51:10|2307.16|2298.46|2306.37|2297.67|2307.27|2298.57|2305.89|2297.19|36
1627437080000|2021-07-28 01:51:20|2306.63|2297.93|2306.8|2298.1|2307.01|2298.31|2306.63|2297.93|33
1627437090000|2021-07-28 01:51:30|2306.82|2298.12|2308.21|2299.51|2308.55|2299.85|2306.67|2297.97|37
1627437100000|2021-07-28 01:51:40|2308.43|2299.73|2310.34|2301.64|2310.34|2301.64|2308.13|2299.43|37
1627437110000|2021-07-28 01:51:50|2311.07|2302.37|2311.04|2302.34|2311.37|2302.67|2310.08|2301.38|38
1627437120000|2021-07-28 01:52:00|2311.09|2302.39|2311.23|2302.53|2311.23|2302.53|2310.21|2301.51|34
1627437130000|2021-07-28 01:52:10|2311.21|2302.51|2310.75|2302.05|2312.42|2303.72|2310.75|2302.05|33
1627437140000|2021-07-28 01:52:20|2310.52|2301.82|2311.1|2302.4|2311.81|2303.11|2310.2|2301.5|38
1627437150000|2021-07-28 01:52:30|2311.31|2302.61|2312.39|2303.69|2312.39|2303.69|2311.31|2302.61|37
1627437160000|2021-07-28 01:52:40|2312.34|2303.64|2312.55|2303.85|2313.38|2304.68|2312.06|2303.36|38
1627437170000|2021-07-28 01:52:50|2312.73|2304.03|2312.63|2303.93|2312.73|2304.03|2311.58|2302.88|37
1627437180000|2021-07-28 01:53:00|2312.66|2303.96|2313.09|2304.39|2313.26|2304.56|2312.25|2303.55|38
1627437190000|2021-07-28 01:53:10|2313.11|2304.41|2313.97|2305.27|2314.94|2306.24|2312.76|2304.06|39
1627437200000|2021-07-28 01:53:20|2314.13|2305.43|2314.43|2305.73|2314.73|2306.03|2313.75|2305.05|38
1627437210000|2021-07-28 01:53:30|2314.36|2305.66|2313.73|2305.03|2314.4|2305.7|2313.43|2304.73|29
1627437220000|2021-07-28 01:53:40|2313.65|2304.95|2314.31|2305.61|2314.31|2305.61|2313.49|2304.79|34
1627437230000|2021-07-28 01:53:50|2314.33|2305.63|2313.67|2304.97|2314.33|2305.63|2313.57|2304.87|19
1627437240000|2021-07-28 01:54:00|2313.66|2304.96|2314.03|2305.33|2314.03|2305.33|2312.29|2303.59|32
1627437250000|2021-07-28 01:54:10|2314.04|2305.34|2314.66|2305.96|2314.66|2305.96|2313.46|2304.76|35
1627437260000|2021-07-28 01:54:20|2314.57|2305.87|2314.99|2306.29|2314.99|2306.29|2314.08|2305.38|25
1627437270000|2021-07-28 01:54:30|2315|2306.3|2315.19|2306.49|2315.19|2306.49|2314.93|2306.23|20
1627437280000|2021-07-28 01:54:40|2315.21|2306.51|2315.37|2306.67|2316.32|2307.62|2315|2306.3|40
1627437290000|2021-07-28 01:54:50|2315.33|2306.63|2313.3|2304.6|2315.33|2306.63|2312.53|2303.83|33
1627437300000|2021-07-28 01:55:00|2313.46|2304.76|2312.1|2303.4|2313.72|2305.02|2312.1|2303.4|38
1627437310000|2021-07-28 01:55:10|2312.09|2303.39|2311.54|2302.84|2312.09|2303.39|2311.37|2302.67|31
1627437320000|2021-07-28 01:55:20|2311.66|2302.96|2310.9|2302.2|2312.06|2303.36|2310.87|2302.17|34
1627437330000|2021-07-28 01:55:30|2310.92|2302.22|2310.84|2302.14|2311.22|2302.52|2310.43|2301.73|35
1627437340000|2021-07-28 01:55:40|2310.78|2302.08|2309.82|2301.12|2311.14|2302.44|2309.34|2300.64|34
1627437350000|2021-07-28 01:55:50|2309.67|2300.97|2308.27|2299.57|2309.98|2301.28|2308.15|2299.45|38
1627437360000|2021-07-28 01:56:00|2308.19|2299.49|2307.66|2298.96|2308.33|2299.63|2307.34|2298.64|32
1627437370000|2021-07-28 01:56:10|2307.77|2299.07|2307.17|2298.47|2308.12|2299.42|2306.88|2298.18|36
1627437380000|2021-07-28 01:56:20|2307.37|2298.67|2308.7|2300|2308.76|2300.06|2307.37|2298.67|32
1627437390000|2021-07-28 01:56:30|2308.71|2300.01|2309.26|2300.56|2309.39|2300.69|2308.53|2299.83|32
1627437400000|2021-07-28 01:56:40|2309.22|2300.52|2309.08|2300.38|2309.34|2300.64|2308.9|2300.2|30
1627437410000|2021-07-28 01:56:50|2309.07|2300.37|2308.8|2300.1|2309.07|2300.37|2308.34|2299.64|34
1627437420000|2021-07-28 01:57:00|2308.77|2300.07|2309.31|2300.61|2309.34|2300.64|2308.45|2299.75|30
1627437430000|2021-07-28 01:57:10|2309.38|2300.68|2311.41|2302.71|2311.63|2302.93|2309.38|2300.68|35
1627437440000|2021-07-28 01:57:20|2311.53|2302.83|2310.93|2302.23|2311.6|2302.9|2310.78|2302.08|33
1627437450000|2021-07-28 01:57:30|2310.96|2302.26|2310.72|2302.02|2311.38|2302.68|2310.46|2301.76|34
1627437460000|2021-07-28 01:57:40|2310.7|2302|2311.24|2302.54|2311.5|2302.8|2310.59|2301.89|37
1627437470000|2021-07-28 01:57:50|2311.25|2302.55|2310.89|2302.19|2311.26|2302.56|2310.6|2301.9|36
1627437480000|2021-07-28 01:58:00|2310.86|2302.16|2309.51|2300.81|2310.93|2302.23|2309.51|2300.81|34
1627437490000|2021-07-28 01:58:10|2309.5|2300.8|2309.15|2300.45|2309.5|2300.8|2309.09|2300.39|35
1627437500000|2021-07-28 01:58:20|2309.09|2300.39|2310.36|2301.66|2310.76|2302.06|2308.89|2300.19|35
1627437510000|2021-07-28 01:58:30|2310.52|2301.82|2311.19|2302.49|2311.28|2302.58|2310.15|2301.45|30
1627437520000|2021-07-28 01:58:40|2311.17|2302.47|2311.17|2302.47|2311.18|2302.48|2310.82|2302.12|28
1627437530000|2021-07-28 01:58:50|2311.19|2302.49|2312.51|2303.81|2313.02|2304.32|2311.09|2302.39|35
1627437540000|2021-07-28 01:59:00|2312.64|2303.94|2311.7|2303|2313.06|2304.36|2311.7|2303|35
1627437550000|2021-07-28 01:59:10|2311.83|2303.13|2310.56|2301.86|2311.83|2303.13|2310.56|2301.86|32
1627437560000|2021-07-28 01:59:20|2310.61|2301.91|2311.49|2302.79|2311.49|2302.79|2310.53|2301.83|36
1627437570000|2021-07-28 01:59:30|2311.48|2302.78|2312.43|2303.73|2312.92|2304.22|2311.48|2302.78|32
1627437580000|2021-07-28 01:59:40|2312.48|2303.78|2313.86|2305.16|2313.86|2305.16|2312.29|2303.59|28
1627437590000|2021-07-28 01:59:50|2314.01|2305.31|2313.97|2305.27|2314.14|2305.44|2313.53|2304.83|32
1627437600000|2021-07-28 02:00:00|2313.9|2305.2|2315.08|2306.38|2315.44|2306.74|2313.9|2305.2|33
1627437610000|2021-07-28 02:00:10|2315.06|2306.36|2313.65|2304.95|2315.1|2306.4|2313.41|2304.71|30
1627437620000|2021-07-28 02:00:20|2313.7|2305|2312.36|2303.66|2313.76|2305.06|2311.65|2302.95|30
1627437630000|2021-07-28 02:00:30|2312.35|2303.65|2312.93|2304.23|2313.49|2304.79|2312.16|2303.46|36
1627437640000|2021-07-28 02:00:40|2312.85|2304.15|2312.26|2303.56|2312.85|2304.15|2312.11|2303.41|34
1627437650000|2021-07-28 02:00:50|2312.22|2303.52|2312.64|2303.94|2312.64|2303.94|2311.68|2302.98|36
1627437660000|2021-07-28 02:01:00|2312.58|2303.88|2313.17|2304.47|2313.81|2305.11|2312.58|2303.88|36
1627437670000|2021-07-28 02:01:10|2313.21|2304.51|2311.03|2302.33|2313.24|2304.54|2310.6|2301.9|38
1627437680000|2021-07-28 02:01:20|2311.07|2302.37|2309.84|2301.14|2311.07|2302.37|2309.54|2300.84|33
1627437690000|2021-07-28 02:01:30|2309.74|2301.04|2309.14|2300.44|2310.18|2301.48|2309.14|2300.44|38
1627437700000|2021-07-28 02:01:40|2309.03|2300.33|2308.72|2300.02|2309.15|2300.45|2308.59|2299.89|38
1627437710000|2021-07-28 02:01:50|2308.88|2300.18|2308.84|2300.14|2309.09|2300.39|2308.3|2299.6|36
1627437720000|2021-07-28 02:02:00|2308.73|2300.03|2307.86|2299.16|2308.79|2300.09|2307.86|2299.16|37
1627437730000|2021-07-28 02:02:10|2307.87|2299.17|2307.11|2298.41|2307.87|2299.17|2307.1|2298.4|36
1627437740000|2021-07-28 02:02:20|2307.12|2298.42|2309.04|2300.34|2309.14|2300.44|2306.96|2298.26|37
1627437750000|2021-07-28 02:02:30|2308.57|2299.87|2305.74|2297.04|2308.61|2299.91|2305.74|2297.04|39
1627437760000|2021-07-28 02:02:40|2305.61|2296.91|2304.87|2296.17|2305.61|2296.91|2304.55|2295.85|36
1627437770000|2021-07-28 02:02:50|2304.9|2296.2|2305.36|2296.66|2305.36|2296.66|2304.67|2295.97|39
1627437780000|2021-07-28 02:03:00|2305.53|2296.83|2307.35|2298.65|2307.48|2298.78|2305.51|2296.81|38
1627437790000|2021-07-28 02:03:10|2307.36|2298.66|2305.92|2297.22|2307.36|2298.66|2305.92|2297.22|35
1627437800000|2021-07-28 02:03:20|2305.86|2297.16|2304.87|2296.17|2305.86|2297.16|2304.87|2296.17|39
1627437810000|2021-07-28 02:03:30|2304.84|2296.14|2304.11|2295.41|2304.94|2296.24|2303.94|2295.24|37
1627437820000|2021-07-28 02:03:40|2304.1|2295.4|2303.69|2294.99|2304.23|2295.53|2302.78|2294.08|30
1627437830000|2021-07-28 02:03:50|2303.73|2295.03|2303.66|2294.96|2303.76|2295.06|2302.6|2293.9|34
1627437840000|2021-07-28 02:04:00|2303.67|2294.97|2304.11|2295.41|2304.63|2295.93|2303.67|2294.97|35
1627437850000|2021-07-28 02:04:10|2304.12|2295.42|2305.53|2296.83|2305.56|2296.86|2304.1|2295.4|38
1627437860000|2021-07-28 02:04:20|2305.48|2296.78|2306.52|2297.82|2306.6|2297.9|2305.38|2296.68|36
1627437870000|2021-07-28 02:04:30|2306.42|2297.72|2308.06|2299.36|2308.09|2299.39|2306.42|2297.72|39
1627437880000|2021-07-28 02:04:40|2307.98|2299.28|2307.34|2298.64|2308.24|2299.54|2306.93|2298.23|38
1627437890000|2021-07-28 02:04:50|2307.29|2298.59|2304.45|2295.75|2307.32|2298.62|2304.45|2295.75|36
1627437900000|2021-07-28 02:05:00|2304.35|2295.65|2305.58|2296.88|2305.58|2296.88|2304.11|2295.41|39
1627437910000|2021-07-28 02:05:10|2305.62|2296.92|2304.42|2295.72|2306.04|2297.34|2304.41|2295.71|38
1627437920000|2021-07-28 02:05:20|2304.47|2295.77|2306.5|2297.8|2306.58|2297.88|2304.47|2295.77|35
1627437930000|2021-07-28 02:05:30|2306.44|2297.74|2305.89|2297.19|2306.44|2297.74|2305.71|2297.01|39
1627437940000|2021-07-28 02:05:40|2305.96|2297.26|2305.93|2297.23|2306.43|2297.73|2305.78|2297.08|24
1627437950000|2021-07-28 02:05:50|2305.99|2297.29|2304.77|2296.07|2306.14|2297.44|2304.77|2296.07|34
1627437960000|2021-07-28 02:06:00|2304.85|2296.15|2305.47|2296.77|2305.62|2296.92|2304.75|2296.05|34
1627437970000|2021-07-28 02:06:10|2305.55|2296.85|2305.51|2296.81|2305.58|2296.88|2305.39|2296.69|34
1627437980000|2021-07-28 02:06:20|2305.47|2296.77|2305.57|2296.87|2305.69|2296.99|2305.47|2296.77|28
1627437990000|2021-07-28 02:06:30|2305.51|2296.81|2305.5|2296.8|2305.62|2296.92|2305.42|2296.72|29
1627438000000|2021-07-28 02:06:40|2305.53|2296.83|2305.65|2296.95|2305.93|2297.23|2305.16|2296.46|35
1627438010000|2021-07-28 02:06:50|2305.54|2296.84|2305.55|2296.85|2305.79|2297.09|2305.01|2296.31|33
1627438020000|2021-07-28 02:07:00|2305.73|2297.03|2305.58|2296.88|2305.73|2297.03|2305.43|2296.73|21
1627438030000|2021-07-28 02:07:10|2305.63|2296.93|2305.5|2296.8|2305.71|2297.01|2305.44|2296.74|33
1627438040000|2021-07-28 02:07:20|2305.48|2296.78|2305.56|2296.86|2305.65|2296.95|2305.17|2296.47|34
1627438050000|2021-07-28 02:07:30|2305.48|2296.78|2307.12|2298.42|2307.72|2299.02|2305.48|2296.78|34
1627438060000|2021-07-28 02:07:40|2307.51|2298.81|2308.51|2299.81|2309.08|2300.38|2307.09|2298.39|34
1627438070000|2021-07-28 02:07:50|2308.54|2299.84|2308.07|2299.37|2308.56|2299.86|2307.54|2298.84|36
1627438080000|2021-07-28 02:08:00|2307.97|2299.27|2308.13|2299.43|2308.24|2299.54|2306.93|2298.23|34
1627438090000|2021-07-28 02:08:10|2308.2|2299.5|2309.56|2300.86|2309.74|2301.04|2308.18|2299.48|36
1627438100000|2021-07-28 02:08:20|2309.65|2300.95|2310.48|2301.78|2310.94|2302.24|2309.05|2300.35|38
1627438110000|2021-07-28 02:08:30|2310.35|2301.65|2310.47|2301.77|2310.58|2301.88|2309.18|2300.48|33
1627438120000|2021-07-28 02:08:40|2310.5|2301.8|2311.24|2302.54|2311.79|2303.09|2310.27|2301.57|36
1627438130000|2021-07-28 02:08:50|2311.33|2302.63|2308.84|2300.14|2311.33|2302.63|2308.1|2299.4|39
1627438140000|2021-07-28 02:09:00|2308.63|2299.93|2309.18|2300.48|2309.5|2300.8|2308.09|2299.39|37
1627438150000|2021-07-28 02:09:10|2309.23|2300.53|2310.26|2301.56|2311.09|2302.39|2309.14|2300.44|35
1627438160000|2021-07-28 02:09:20|2310.28|2301.58|2310.33|2301.63|2311.08|2302.38|2309.95|2301.25|36
1627438170000|2021-07-28 02:09:30|2311.17|2302.47|2314.1|2305.4|2314.1|2305.4|2311.12|2302.42|39
1627438180000|2021-07-28 02:09:40|2313.59|2304.89|2315.18|2306.48|2315.18|2306.48|2313.16|2304.46|39
1627438190000|2021-07-28 02:09:50|2315.24|2306.54|2315.83|2307.13|2316.19|2307.49|2315.24|2306.54|37
1627438200000|2021-07-28 02:10:00|2315.63|2306.93|2316.04|2307.34|2316.19|2307.49|2315.38|2306.68|37
1627438210000|2021-07-28 02:10:10|2316.08|2307.38|2318.28|2309.58|2318.42|2309.72|2315.51|2306.81|37
1627438220000|2021-07-28 02:10:20|2318.29|2309.59|2317.43|2308.73|2318.32|2309.62|2316.74|2308.04|39
1627438230000|2021-07-28 02:10:30|2317.33|2308.63|2316.94|2308.24|2317.69|2308.99|2316.94|2308.24|38
1627438240000|2021-07-28 02:10:40|2316.99|2308.29|2317.17|2308.47|2317.32|2308.62|2316.83|2308.13|38
1627438250000|2021-07-28 02:10:50|2317.16|2308.46|2317.79|2309.09|2318.25|2309.55|2317.13|2308.43|31
1627438260000|2021-07-28 02:11:00|2318.07|2309.37|2319.22|2310.52|2319.82|2311.12|2318.06|2309.36|36
1627438270000|2021-07-28 02:11:10|2319.1|2310.4|2316.19|2307.49|2319.1|2310.4|2316.19|2307.49|36
1627438280000|2021-07-28 02:11:20|2316.37|2307.67|2315.74|2307.04|2316.75|2308.05|2314.69|2305.99|39
1627438290000|2021-07-28 02:11:30|2315.57|2306.87|2314.12|2305.42|2315.94|2307.24|2314.12|2305.42|35
1627438300000|2021-07-28 02:11:40|2314.15|2305.45|2312.52|2303.82|2314.15|2305.45|2312.08|2303.38|38
1627438310000|2021-07-28 02:11:50|2312.38|2303.68|2311.83|2303.13|2312.39|2303.69|2311.58|2302.88|36
1627438320000|2021-07-28 02:12:00|2311.84|2303.14|2313.43|2304.73|2313.8|2305.1|2311.39|2302.69|36
1627438330000|2021-07-28 02:12:10|2313.3|2304.6|2314.11|2305.41|2314.18|2305.48|2313.3|2304.6|35
1627438340000|2021-07-28 02:12:20|2314.07|2305.37|2315.02|2306.32|2315.09|2306.39|2313.35|2304.65|36
1627438350000|2021-07-28 02:12:30|2315.07|2306.37|2316.33|2307.63|2316.33|2307.63|2314.02|2305.32|32
1627438360000|2021-07-28 02:12:40|2316.39|2307.69|2317.05|2308.35|2317.47|2308.77|2315.64|2306.94|33
1627438370000|2021-07-28 02:12:50|2317.29|2308.59|2316.3|2307.6|2318.98|2310.28|2315.8|2307.1|36
1627438380000|2021-07-28 02:13:00|2316.31|2307.61|2313.99|2305.29|2316.91|2308.21|2313.99|2305.29|36
1627438390000|2021-07-28 02:13:10|2313.96|2305.26|2316.44|2307.74|2316.65|2307.95|2313.04|2304.34|38
1627438400000|2021-07-28 02:13:20|2316.33|2307.63|2319.67|2310.97|2320|2311.3|2316.33|2307.63|37
1627438410000|2021-07-28 02:13:30|2319.76|2311.06|2322.05|2313.35|2322.61|2313.91|2319.76|2311.06|40
1627438420000|2021-07-28 02:13:40|2322.47|2313.77|2319.97|2311.27|2322.47|2313.77|2319.57|2310.87|36
1627438430000|2021-07-28 02:13:50|2320.38|2311.68|2327.6|2318.9|2327.6|2318.9|2320.38|2311.68|40
1627438440000|2021-07-28 02:14:00|2328.07|2319.37|2328.2|2319.5|2329.81|2321.11|2326.72|2318.02|40
1627438450000|2021-07-28 02:14:10|2327.9|2319.2|2330.69|2321.99|2331.43|2322.73|2327.9|2319.2|40
1627438460000|2021-07-28 02:14:20|2331.4|2322.7|2334.9|2326.2|2335.12|2326.42|2331.4|2322.7|40
1627438470000|2021-07-28 02:14:30|2335.45|2326.75|2335.1|2326.4|2337.7|2329|2335.03|2326.33|40
1627438480000|2021-07-28 02:14:40|2335.3|2326.6|2336.15|2327.45|2337.58|2328.88|2334.6|2325.9|40
1627438490000|2021-07-28 02:14:50|2336.19|2327.49|2336.05|2327.35|2337.41|2328.71|2334.92|2326.22|40
1627438500000|2021-07-28 02:15:00|2335.49|2326.79|2333.69|2324.99|2335.73|2327.03|2333.69|2324.99|39
1627438510000|2021-07-28 02:15:10|2333.45|2324.75|2330.04|2321.34|2333.66|2324.96|2329.96|2321.26|40
1627438520000|2021-07-28 02:15:20|2330.05|2321.35|2327.86|2319.16|2330.29|2321.59|2327.86|2319.16|39
1627438530000|2021-07-28 02:15:30|2327.41|2318.71|2328.24|2319.54|2328.24|2319.54|2326.7|2318|39
1627438540000|2021-07-28 02:15:40|2328.53|2319.83|2329.65|2320.95|2330.22|2321.52|2328.43|2319.73|38
1627438550000|2021-07-28 02:15:50|2329.64|2320.94|2329.8|2321.1|2330.21|2321.51|2328.24|2319.54|39
1627438560000|2021-07-28 02:16:00|2329.59|2320.89|2329.5|2320.8|2329.82|2321.12|2328.38|2319.68|37
1627438570000|2021-07-28 02:16:10|2329.45|2320.75|2331.21|2322.51|2331.87|2323.17|2329.44|2320.74|38
1627438580000|2021-07-28 02:16:20|2330.87|2322.17|2331.06|2322.36|2331.95|2323.25|2330.56|2321.86|38
1627438590000|2021-07-28 02:16:30|2331.22|2322.52|2331.07|2322.37|2331.27|2322.57|2330.48|2321.78|35
1627438600000|2021-07-28 02:16:40|2331.24|2322.54|2331.75|2323.05|2332.98|2324.28|2331.24|2322.54|34
1627438610000|2021-07-28 02:16:50|2331.84|2323.14|2330.84|2322.14|2332.17|2323.47|2330.84|2322.14|38
1627438620000|2021-07-28 02:17:00|2330.78|2322.08|2333.12|2324.42|2333.12|2324.42|2330.76|2322.06|40
1627438630000|2021-07-28 02:17:10|2333.04|2324.34|2334.07|2325.37|2334.16|2325.46|2333.04|2324.34|36
1627438640000|2021-07-28 02:17:20|2334.02|2325.32|2334.23|2325.53|2334.23|2325.53|2333.13|2324.43|36
1627438650000|2021-07-28 02:17:30|2334.09|2325.39|2335.63|2326.93|2335.89|2327.19|2334|2325.3|37
1627438660000|2021-07-28 02:17:40|2335.69|2326.99|2336.48|2327.78|2336.56|2327.86|2335.22|2326.52|34
1627438670000|2021-07-28 02:17:50|2336.86|2328.16|2339.73|2331.03|2339.85|2331.15|2336.75|2328.05|40
1627438680000|2021-07-28 02:18:00|2339.68|2330.98|2338.83|2330.13|2340.11|2331.41|2337.63|2328.93|38
1627438690000|2021-07-28 02:18:10|2338.6|2329.9|2337.81|2329.11|2338.6|2329.9|2337.41|2328.71|35
1627438700000|2021-07-28 02:18:20|2337.85|2329.15|2337.88|2329.18|2338.38|2329.68|2337.76|2329.06|39
1627438710000|2021-07-28 02:18:30|2337.85|2329.15|2336.16|2327.46|2337.85|2329.15|2336.1|2327.4|38
1627438720000|2021-07-28 02:18:40|2336.04|2327.34|2334.37|2325.67|2336.54|2327.84|2334.37|2325.67|35
1627438730000|2021-07-28 02:18:50|2334.26|2325.56|2335.45|2326.75|2335.8|2327.1|2334.26|2325.56|35
1627438740000|2021-07-28 02:19:00|2335.44|2326.74|2334.24|2325.54|2335.44|2326.74|2333.12|2324.42|36
1627438750000|2021-07-28 02:19:10|2334.58|2325.88|2334.12|2325.42|2334.76|2326.06|2333.75|2325.05|35
1627438760000|2021-07-28 02:19:20|2333.97|2325.27|2332.18|2323.48|2333.97|2325.27|2331.96|2323.26|39
1627438770000|2021-07-28 02:19:30|2332.33|2323.63|2331.22|2322.52|2332.46|2323.76|2331.17|2322.47|33
1627438780000|2021-07-28 02:19:40|2331.21|2322.51|2331.91|2323.21|2333.07|2324.37|2331.21|2322.51|39
1627438790000|2021-07-28 02:19:50|2332.01|2323.31|2333.3|2324.6|2333.52|2324.82|2331.23|2322.53|37
1627438800000|2021-07-28 02:20:00|2333.29|2324.59|2330.86|2322.16|2333.44|2324.74|2330.86|2322.16|38
1627438810000|2021-07-28 02:20:10|2330.83|2322.13|2329.8|2321.1|2330.97|2322.27|2329.8|2321.1|33
1627438820000|2021-07-28 02:20:20|2330.07|2321.37|2329.44|2320.74|2330.22|2321.52|2329.44|2320.74|34
1627438830000|2021-07-28 02:20:30|2329.39|2320.69|2329.93|2321.23|2330.72|2322.02|2329.34|2320.64|37
1627438840000|2021-07-28 02:20:40|2329.89|2321.19|2329.29|2320.59|2330.32|2321.62|2329.25|2320.55|32
1627438850000|2021-07-28 02:20:50|2329.33|2320.63|2329.48|2320.78|2329.63|2320.93|2329.33|2320.63|27
1627438860000|2021-07-28 02:21:00|2329.49|2320.79|2329.03|2320.33|2329.49|2320.79|2328.93|2320.23|37
1627438870000|2021-07-28 02:21:10|2329.04|2320.34|2329.11|2320.41|2329.45|2320.75|2328.75|2320.05|33
1627438880000|2021-07-28 02:21:20|2329.14|2320.44|2328.98|2320.28|2329.16|2320.46|2328.89|2320.19|33
1627438890000|2021-07-28 02:21:30|2328.95|2320.25|2328.41|2319.71|2329.05|2320.35|2328.41|2319.71|23
1627438900000|2021-07-28 02:21:40|2328.55|2319.85|2328.93|2320.23|2329.05|2320.35|2328.26|2319.56|34
1627438910000|2021-07-28 02:21:50|2328.97|2320.27|2327.77|2319.07|2328.97|2320.27|2327.77|2319.07|6
1627438920000|2021-07-28 02:22:00|2327.75|2319.05|2327.31|2318.61|2327.76|2319.06|2327.31|2318.61|12
1627438930000|2021-07-28 02:22:10|2327.26|2318.56|2324.33|2315.63|2327.51|2318.81|2324.11|2315.41|36
1627438940000|2021-07-28 02:22:20|2324.34|2315.64|2322.54|2313.84|2324.34|2315.64|2322.13|2313.43|40
1627438950000|2021-07-28 02:22:30|2322.6|2313.9|2322.02|2313.32|2322.6|2313.9|2321.43|2312.73|37
1627438960000|2021-07-28 02:22:40|2322.16|2313.46|2324.08|2315.38|2324.8|2316.1|2322.13|2313.43|40
1627438970000|2021-07-28 02:22:50|2323.91|2315.21|2322.66|2313.96|2324.54|2315.84|2322.66|2313.96|37
1627438980000|2021-07-28 02:23:00|2322.43|2313.73|2324.86|2316.16|2324.86|2316.16|2322.43|2313.73|39
1627438990000|2021-07-28 02:23:10|2325.22|2316.52|2324.93|2316.23|2325.25|2316.55|2324.54|2315.84|37
1627439000000|2021-07-28 02:23:20|2324.85|2316.15|2325.01|2316.31|2325.21|2316.51|2324.71|2316.01|37
1627439010000|2021-07-28 02:23:30|2325.02|2316.32|2323.54|2314.84|2325.02|2316.32|2323.44|2314.74|30
1627439020000|2021-07-28 02:23:40|2323.59|2314.89|2322.33|2313.63|2323.59|2314.89|2321.94|2313.24|34
1627439030000|2021-07-28 02:23:50|2322.34|2313.64|2321.39|2312.69|2322.41|2313.71|2321.26|2312.56|30
1627439040000|2021-07-28 02:24:00|2321.31|2312.61|2321.42|2312.72|2321.91|2313.21|2320.17|2311.47|35
1627439050000|2021-07-28 02:24:10|2320.96|2312.26|2322.6|2313.9|2323.44|2314.74|2320.96|2312.26|35
1627439060000|2021-07-28 02:24:20|2322.78|2314.08|2322.23|2313.53|2324.2|2315.5|2321.71|2313.01|40
1627439070000|2021-07-28 02:24:30|2321.98|2313.28|2322.12|2313.42|2323.53|2314.83|2321.98|2313.28|38
1627439080000|2021-07-28 02:24:40|2321.76|2313.06|2321.81|2313.11|2322.09|2313.39|2321.28|2312.58|36
1627439090000|2021-07-28 02:24:50|2322.12|2313.42|2321.13|2312.43|2322.12|2313.42|2320.7|2312|38
1627439100000|2021-07-28 02:25:00|2321.49|2312.79|2322.14|2313.44|2322.17|2313.47|2321.12|2312.42|34
1627439110000|2021-07-28 02:25:10|2322.09|2313.39|2322.81|2314.11|2322.81|2314.11|2321.85|2313.15|33
1627439120000|2021-07-28 02:25:20|2322.88|2314.18|2322.54|2313.84|2323.2|2314.5|2322.32|2313.62|36
1627439130000|2021-07-28 02:25:30|2322.56|2313.86|2323.57|2314.87|2323.65|2314.95|2322.56|2313.86|36
1627439140000|2021-07-28 02:25:40|2323.53|2314.83|2323.49|2314.79|2323.84|2315.14|2323.38|2314.68|35
1627439150000|2021-07-28 02:25:50|2323.6|2314.9|2323.86|2315.16|2324.03|2315.33|2323.56|2314.86|30
1627439160000|2021-07-28 02:26:00|2323.65|2314.95|2323.67|2314.97|2324.09|2315.39|2323.47|2314.77|36
1627439170000|2021-07-28 02:26:10|2323.61|2314.91|2321.84|2313.14|2323.65|2314.95|2321.84|2313.14|34
1627439180000|2021-07-28 02:26:20|2321.78|2313.08|2322.83|2314.13|2322.83|2314.13|2321.72|2313.02|37
1627439190000|2021-07-28 02:26:30|2322.71|2314.01|2322.6|2313.9|2322.9|2314.2|2322.56|2313.86|38
1627439200000|2021-07-28 02:26:40|2322.63|2313.93|2322.11|2313.41|2322.72|2314.02|2322.06|2313.36|30
1627439210000|2021-07-28 02:26:50|2322.1|2313.4|2321.6|2312.9|2322.28|2313.58|2321.55|2312.85|34
1627439220000|2021-07-28 02:27:00|2321.68|2312.98|2316.6|2307.9|2321.68|2312.98|2316.6|2307.9|35
1627439230000|2021-07-28 02:27:10|2316.37|2307.67|2317.67|2308.97|2317.67|2308.97|2316.19|2307.49|38
1627439240000|2021-07-28 02:27:20|2317.68|2308.98|2314.47|2305.77|2318.79|2310.09|2314.47|2305.77|36
1627439250000|2021-07-28 02:27:30|2313.88|2305.18|2315.81|2307.11|2316.03|2307.33|2313.09|2304.39|39
1627439260000|2021-07-28 02:27:40|2315.63|2306.93|2315.04|2306.34|2316.54|2307.84|2315.03|2306.33|35
1627439270000|2021-07-28 02:27:50|2314.93|2306.23|2315.5|2306.8|2315.59|2306.89|2314.93|2306.23|37
1627439280000|2021-07-28 02:28:00|2315.53|2306.83|2315.56|2306.86|2315.81|2307.11|2315.32|2306.62|29
1627439290000|2021-07-28 02:28:10|2315.46|2306.76|2316.69|2307.99|2316.73|2308.03|2315.37|2306.67|34
1627439300000|2021-07-28 02:28:20|2316.7|2308|2315.01|2306.31|2316.7|2308|2314.82|2306.12|37
1627439310000|2021-07-28 02:28:30|2316.12|2307.42|2316.03|2307.33|2316.68|2307.98|2316.01|2307.31|38
1627439320000|2021-07-28 02:28:40|2316.02|2307.32|2315.22|2306.52|2316.02|2307.32|2315|2306.3|33
1627439330000|2021-07-28 02:28:50|2315.31|2306.61|2316.35|2307.65|2316.5|2307.8|2314.93|2306.23|39
1627439340000|2021-07-28 02:29:00|2316.34|2307.64|2317.84|2309.14|2318.27|2309.57|2316.28|2307.58|37
1627439350000|2021-07-28 02:29:10|2317.65|2308.95|2317.5|2308.8|2317.95|2309.25|2316.85|2308.15|39
1627439360000|2021-07-28 02:29:20|2317.45|2308.75|2318.02|2309.32|2318.02|2309.32|2316.15|2307.45|38
1627439370000|2021-07-28 02:29:30|2318.5|2309.8|2318.31|2309.61|2319.1|2310.4|2318.23|2309.53|40
1627439380000|2021-07-28 02:29:40|2318.38|2309.68|2316.81|2308.11|2318.38|2309.68|2316.5|2307.8|38
1627439390000|2021-07-28 02:29:50|2316.7|2308|2318.17|2309.47|2318.32|2309.62|2316.7|2308|35
1627439400000|2021-07-28 02:30:00|2318.22|2309.52|2318.35|2309.65|2318.45|2309.75|2318.1|2309.4|37
1627439410000|2021-07-28 02:30:10|2318.26|2309.56|2318.05|2309.35|2318.71|2310.01|2318.05|2309.35|31
1627439420000|2021-07-28 02:30:20|2318.03|2309.33|2318.36|2309.66|2318.36|2309.66|2318.03|2309.33|29
1627439430000|2021-07-28 02:30:30|2318.43|2309.73|2319.08|2310.38|2319.08|2310.38|2318.43|2309.73|36
1627439440000|2021-07-28 02:30:40|2319.24|2310.54|2320.05|2311.35|2320.05|2311.35|2319.21|2310.51|36
1627439450000|2021-07-28 02:30:50|2320.02|2311.32|2320.73|2312.03|2321.23|2312.53|2320.02|2311.32|38
1627439460000|2021-07-28 02:31:00|2320.54|2311.84|2318.53|2309.83|2320.54|2311.84|2318.46|2309.76|37
1627439470000|2021-07-28 02:31:10|2317.84|2309.14|2315.76|2307.06|2318.22|2309.52|2315.76|2307.06|39
1627439480000|2021-07-28 02:31:20|2315.6|2306.9|2316.2|2307.5|2316.59|2307.89|2314.7|2306|40
1627439490000|2021-07-28 02:31:30|2316.06|2307.36|2315.37|2306.67|2316.47|2307.77|2315.09|2306.39|34
1627439500000|2021-07-28 02:31:40|2315.11|2306.41|2314.08|2305.38|2315.13|2306.43|2314.01|2305.31|37
1627439510000|2021-07-28 02:31:50|2314.07|2305.37|2314.19|2305.49|2314.62|2305.92|2313.87|2305.17|34
1627439520000|2021-07-28 02:32:00|2314.18|2305.48|2315.5|2306.8|2315.77|2307.07|2314.18|2305.48|37
1627439530000|2021-07-28 02:32:10|2315.88|2307.18|2315.28|2306.58|2316.26|2307.56|2315.06|2306.36|36
1627439540000|2021-07-28 02:32:20|2315.33|2306.63|2315.97|2307.27|2317.12|2308.42|2314.88|2306.18|39
1627439550000|2021-07-28 02:32:30|2316.27|2307.57|2316.12|2307.42|2316.38|2307.68|2315.96|2307.26|38
1627439560000|2021-07-28 02:32:40|2316.17|2307.47|2316.14|2307.44|2316.38|2307.68|2316.03|2307.33|37
1627439570000|2021-07-28 02:32:50|2316.08|2307.38|2316.23|2307.53|2316.37|2307.67|2316.08|2307.38|33
1627439580000|2021-07-28 02:33:00|2316.15|2307.45|2317.91|2309.21|2317.96|2309.26|2316.15|2307.45|36
1627439590000|2021-07-28 02:33:10|2317.87|2309.17|2318.38|2309.68|2318.38|2309.68|2317.35|2308.65|39
1627439600000|2021-07-28 02:33:20|2318.23|2309.53|2316.15|2307.45|2318.26|2309.56|2315.79|2307.09|40
1627439610000|2021-07-28 02:33:30|2316.31|2307.61|2315.66|2306.96|2316.31|2307.61|2315.64|2306.94|36
1627439620000|2021-07-28 02:33:40|2315.7|2307|2315.52|2306.82|2316.12|2307.42|2315.52|2306.82|35
1627439630000|2021-07-28 02:33:50|2315.48|2306.78|2315.54|2306.84|2315.62|2306.92|2314.84|2306.14|37
1627439640000|2021-07-28 02:34:00|2315.71|2307.01|2314.91|2306.21|2315.84|2307.14|2314.84|2306.14|39
1627439650000|2021-07-28 02:34:10|2315|2306.3|2315.11|2306.41|2315.27|2306.57|2314.8|2306.1|35
1627439660000|2021-07-28 02:34:20|2315.14|2306.44|2315.09|2306.39|2315.35|2306.65|2314.95|2306.25|36
1627439670000|2021-07-28 02:34:30|2315.04|2306.34|2315.06|2306.36|2315.11|2306.41|2314.69|2305.99|31
1627439680000|2021-07-28 02:34:40|2314.95|2306.25|2314.92|2306.22|2315.61|2306.91|2314.82|2306.12|35
1627439690000|2021-07-28 02:34:50|2315.05|2306.35|2315.77|2307.07|2316.06|2307.36|2314.71|2306.01|36
1627439700000|2021-07-28 02:35:00|2315.67|2306.97|2315.98|2307.28|2315.98|2307.28|2315.67|2306.97|23
1627439710000|2021-07-28 02:35:10|2316.02|2307.32|2314.73|2306.03|2316.1|2307.4|2314.57|2305.87|38
1627439720000|2021-07-28 02:35:20|2314.72|2306.02|2313.68|2304.98|2314.72|2306.02|2313.28|2304.58|36
1627439730000|2021-07-28 02:35:30|2313.55|2304.85|2312.83|2304.13|2313.66|2304.96|2312.81|2304.11|37
1627439740000|2021-07-28 02:35:40|2312.82|2304.12|2311.41|2302.71|2312.88|2304.18|2311.41|2302.71|33
1627439750000|2021-07-28 02:35:50|2311.39|2302.69|2311.19|2302.49|2311.82|2303.12|2311.11|2302.41|30
1627439760000|2021-07-28 02:36:00|2311.41|2302.71|2312.61|2303.91|2313.7|2305|2311.2|2302.5|37
1627439770000|2021-07-28 02:36:10|2312.56|2303.86|2312.74|2304.04|2312.92|2304.22|2312.48|2303.78|35
1627439780000|2021-07-28 02:36:20|2312.93|2304.23|2313.88|2305.18|2313.88|2305.18|2312.86|2304.16|33
1627439790000|2021-07-28 02:36:30|2313.91|2305.21|2313.99|2305.29|2314.08|2305.38|2313.91|2305.21|15
1627439800000|2021-07-28 02:36:40|2314.01|2305.31|2313.99|2305.29|2314.01|2305.31|2313.96|2305.26|5
1627439810000|2021-07-28 02:36:50|2314.01|2305.31|2312.41|2303.71|2314.67|2305.97|2312.41|2303.71|30
1627439820000|2021-07-28 02:37:00|2312.39|2303.69|2313.71|2305.01|2313.74|2305.04|2312.27|2303.57|31
1627439830000|2021-07-28 02:37:10|2313.72|2305.02|2314.59|2305.89|2314.83|2306.13|2313.71|2305.01|31
1627439840000|2021-07-28 02:37:20|2314.45|2305.75|2313.75|2305.05|2314.95|2306.25|2313.75|2305.05|22
1627439850000|2021-07-28 02:37:30|2314.63|2305.93|2314.58|2305.88|2314.86|2306.16|2314.57|2305.87|33
1627439860000|2021-07-28 02:37:40|2314.63|2305.93|2313.04|2304.34|2314.78|2306.08|2313.04|2304.34|32
1627439870000|2021-07-28 02:37:50|2313.03|2304.33|2312.86|2304.16|2313.03|2304.33|2312.7|2304|36
1627439880000|2021-07-28 02:38:00|2312.96|2304.26|2313.1|2304.4|2313.26|2304.56|2312.76|2304.06|31
1627439890000|2021-07-28 02:38:10|2313.21|2304.51|2315.21|2306.51|2315.29|2306.59|2312.99|2304.29|32
1627439900000|2021-07-28 02:38:20|2315.64|2306.94|2316.05|2307.35|2316.38|2307.68|2315.21|2306.51|38
1627439910000|2021-07-28 02:38:30|2316.03|2307.33|2315.65|2306.95|2316.87|2308.17|2315.65|2306.95|37
1627439920000|2021-07-28 02:38:40|2315.6|2306.9|2314.27|2305.57|2315.82|2307.12|2314.26|2305.56|35
1627439930000|2021-07-28 02:38:50|2314.21|2305.51|2314.97|2306.27|2315.23|2306.53|2313.1|2304.4|29
1627439940000|2021-07-28 02:39:00|2314.87|2306.17|2312.13|2303.43|2315.17|2306.47|2312.12|2303.42|30
1627439950000|2021-07-28 02:39:10|2312.16|2303.46|2312.55|2303.85|2312.91|2304.21|2311.93|2303.23|33
1627439960000|2021-07-28 02:39:20|2312.54|2303.84|2314.27|2305.57|2314.27|2305.57|2312.31|2303.61|29
1627439970000|2021-07-28 02:39:30|2314.12|2305.42|2314.78|2306.08|2315.31|2306.61|2314.12|2305.42|33
1627439980000|2021-07-28 02:39:40|2314.76|2306.06|2314.98|2306.28|2315.3|2306.6|2314.76|2306.06|34
1627439990000|2021-07-28 02:39:50|2315.09|2306.39|2316.09|2307.39|2316.09|2307.39|2314.98|2306.28|37
1627440000000|2021-07-28 02:40:00|2316.08|2307.38|2316.04|2307.34|2316.51|2307.81|2315.41|2306.71|37
1627440010000|2021-07-28 02:40:10|2316.14|2307.44|2315.97|2307.27|2316.17|2307.47|2315.91|2307.21|34
1627440020000|2021-07-28 02:40:20|2315.96|2307.26|2313.66|2304.96|2315.96|2307.26|2313.64|2304.94|36
1627440030000|2021-07-28 02:40:30|2313.67|2304.97|2313.91|2305.21|2313.99|2305.29|2313.56|2304.86|37
1627440040000|2021-07-28 02:40:40|2313.93|2305.23|2314.23|2305.53|2314.23|2305.53|2313.58|2304.88|31
1627440050000|2021-07-28 02:40:50|2314.45|2305.75|2314.22|2305.52|2314.67|2305.97|2314.15|2305.45|32
1627440060000|2021-07-28 02:41:00|2314.21|2305.51|2313.68|2304.98|2314.22|2305.52|2313.49|2304.79|27
1627440070000|2021-07-28 02:41:10|2313.74|2305.04|2313.34|2304.64|2313.87|2305.17|2313.34|2304.64|25
1627440080000|2021-07-28 02:41:20|2313.29|2304.59|2314.29|2305.59|2314.29|2305.59|2313.25|2304.55|34
1627440090000|2021-07-28 02:41:30|2314.56|2305.86|2314.64|2305.94|2314.9|2306.2|2314.24|2305.54|36
1627440100000|2021-07-28 02:41:40|2314.71|2306.01|2315.19|2306.49|2315.65|2306.95|2314.71|2306.01|38
1627440110000|2021-07-28 02:41:50|2315.13|2306.43|2314.91|2306.21|2315.23|2306.53|2314.82|2306.12|34
1627440120000|2021-07-28 02:42:00|2314.88|2306.18|2315.01|2306.31|2315.24|2306.54|2314.88|2306.18|37
1627440130000|2021-07-28 02:42:10|2314.93|2306.23|2316.03|2307.33|2316.12|2307.42|2314.93|2306.23|33
1627440140000|2021-07-28 02:42:20|2316.1|2307.4|2316.02|2307.32|2316.13|2307.43|2315.78|2307.08|23
1627440150000|2021-07-28 02:42:30|2316.09|2307.39|2316.36|2307.66|2316.42|2307.72|2316.02|2307.32|29
1627440160000|2021-07-28 02:42:40|2316.39|2307.69|2316.5|2307.8|2316.84|2308.14|2316.39|2307.69|32
1627440170000|2021-07-28 02:42:50|2316.49|2307.79|2316.75|2308.05|2316.78|2308.08|2316.49|2307.79|35
1627440180000|2021-07-28 02:43:00|2316.88|2308.18|2317.81|2309.11|2317.87|2309.17|2316.6|2307.9|17
1627440190000|2021-07-28 02:43:10|2317.92|2309.22|2317.84|2309.14|2317.92|2309.22|2317.43|2308.73|34
1627440200000|2021-07-28 02:43:20|2317.9|2309.2|2317.86|2309.16|2317.92|2309.22|2317.82|2309.12|9
1627440210000|2021-07-28 02:43:30|2317.89|2309.19|2317.85|2309.15|2318.57|2309.87|2317.85|2309.15|25
1627440220000|2021-07-28 02:43:40|2317.87|2309.17|2318.46|2309.76|2318.88|2310.18|2317.87|2309.17|30
1627440230000|2021-07-28 02:43:50|2318.32|2309.62|2318.24|2309.54|2318.53|2309.83|2317.96|2309.26|31
1627440240000|2021-07-28 02:44:00|2318.81|2310.11|2320.57|2311.87|2320.76|2312.06|2318.8|2310.1|27
1627440250000|2021-07-28 02:44:10|2320.56|2311.86|2320.69|2311.99|2320.69|2311.99|2320.08|2311.38|34
1627440260000|2021-07-28 02:44:20|2320.6|2311.9|2320.2|2311.5|2320.62|2311.92|2320.12|2311.42|23
1627440270000|2021-07-28 02:44:30|2320.17|2311.47|2320.21|2311.51|2320.76|2312.06|2320.14|2311.44|31
1627440280000|2021-07-28 02:44:40|2320.22|2311.52|2320.36|2311.66|2320.48|2311.78|2320.11|2311.41|35
1627440290000|2021-07-28 02:44:50|2320.38|2311.68|2319.65|2310.95|2320.49|2311.79|2319.39|2310.69|31
1627440300000|2021-07-28 02:45:00|2319.81|2311.11|2322.39|2313.69|2322.39|2313.69|2319.69|2310.99|37
1627440310000|2021-07-28 02:45:10|2322.55|2313.85|2319.24|2310.54|2322.92|2314.22|2318.69|2309.99|39
1627440320000|2021-07-28 02:45:20|2319.1|2310.4|2318.01|2309.31|2319.1|2310.4|2317.16|2308.46|38
1627440330000|2021-07-28 02:45:30|2317.94|2309.24|2318.28|2309.58|2318.65|2309.95|2317.92|2309.22|36
1627440340000|2021-07-28 02:45:40|2318.22|2309.52|2317.89|2309.19|2318.44|2309.74|2317.74|2309.04|38
1627440350000|2021-07-28 02:45:50|2318.22|2309.52|2315.29|2306.59|2318.22|2309.52|2315.29|2306.59|38
1627440360000|2021-07-28 02:46:00|2315.37|2306.67|2315.89|2307.19|2316.89|2308.19|2315.37|2306.67|39
1627440370000|2021-07-28 02:46:10|2315.93|2307.23|2314.89|2306.19|2316.21|2307.51|2314.87|2306.17|40
1627440380000|2021-07-28 02:46:20|2314.87|2306.17|2314.6|2305.9|2315.02|2306.32|2314.28|2305.58|25
1627440390000|2021-07-28 02:46:30|2314.64|2305.94|2315.22|2306.52|2315.22|2306.52|2314.35|2305.65|31
1627440400000|2021-07-28 02:46:40|2315.45|2306.75|2314.34|2305.64|2315.52|2306.82|2314.18|2305.48|36
1627440410000|2021-07-28 02:46:50|2314.3|2305.6|2313.49|2304.79|2314.3|2305.6|2313.12|2304.42|36
1627440420000|2021-07-28 02:47:00|2313.5|2304.8|2314.29|2305.59|2314.41|2305.71|2313.5|2304.8|32
1627440430000|2021-07-28 02:47:10|2314.31|2305.61|2313.72|2305.02|2314.7|2306|2313.62|2304.92|38
1627440440000|2021-07-28 02:47:20|2313.87|2305.17|2312.63|2303.93|2313.87|2305.17|2312.6|2303.9|39
1627440450000|2021-07-28 02:47:30|2312.69|2303.99|2311.95|2303.25|2312.74|2304.04|2311.83|2303.13|35
1627440460000|2021-07-28 02:47:40|2311.91|2303.21|2312.39|2303.69|2312.46|2303.76|2311.68|2302.98|34
1627440470000|2021-07-28 02:47:50|2312.24|2303.54|2312.54|2303.84|2312.54|2303.84|2311.6|2302.9|37
1627440480000|2021-07-28 02:48:00|2312.79|2304.09|2313.92|2305.22|2314.13|2305.43|2312.52|2303.82|35
1627440490000|2021-07-28 02:48:10|2313.97|2305.27|2313.88|2305.18|2313.97|2305.27|2313.41|2304.71|36
1627440500000|2021-07-28 02:48:20|2313.87|2305.17|2312.71|2304.01|2313.88|2305.18|2312.49|2303.79|40
1627440510000|2021-07-28 02:48:30|2312.87|2304.17|2313.03|2304.33|2313.37|2304.67|2312.87|2304.17|37
1627440520000|2021-07-28 02:48:40|2312.92|2304.22|2312.51|2303.81|2312.92|2304.22|2311.26|2302.56|36
1627440530000|2021-07-28 02:48:50|2312.53|2303.83|2313.56|2304.86|2314.28|2305.58|2312.53|2303.83|39
1627440540000|2021-07-28 02:49:00|2313.5|2304.8|2313.88|2305.18|2314.38|2305.68|2313.5|2304.8|38
1627440550000|2021-07-28 02:49:10|2313.82|2305.12|2313.9|2305.2|2314.03|2305.33|2313.7|2305|37
1627440560000|2021-07-28 02:49:20|2313.96|2305.26|2315.01|2306.31|2315.26|2306.56|2313.82|2305.12|33
1627440570000|2021-07-28 02:49:30|2314.99|2306.29|2315.12|2306.42|2315.3|2306.6|2314.64|2305.94|34
1627440580000|2021-07-28 02:49:40|2315.25|2306.55|2314.88|2306.18|2315.33|2306.63|2314.47|2305.77|40
1627440590000|2021-07-28 02:49:50|2315.14|2306.44|2315.43|2306.73|2315.51|2306.81|2314.94|2306.24|33
1627440600000|2021-07-28 02:50:00|2315.42|2306.72|2315.08|2306.38|2315.43|2306.73|2314.76|2306.06|34
1627440610000|2021-07-28 02:50:10|2314.99|2306.29|2314.49|2305.79|2315.13|2306.43|2314.06|2305.36|34
1627440620000|2021-07-28 02:50:20|2314.7|2306|2314.69|2305.99|2314.87|2306.17|2314.55|2305.85|32
1627440630000|2021-07-28 02:50:30|2314.89|2306.19|2315.05|2306.35|2315.18|2306.48|2314.89|2306.19|23
1627440640000|2021-07-28 02:50:40|2315.18|2306.48|2315.39|2306.69|2315.39|2306.69|2315.1|2306.4|15
1627440650000|2021-07-28 02:50:50|2315.42|2306.72|2315.59|2306.89|2315.59|2306.89|2315.35|2306.65|32
1627440660000|2021-07-28 02:51:00|2315.44|2306.74|2315.91|2307.21|2315.91|2307.21|2315.44|2306.74|25
1627440670000|2021-07-28 02:51:10|2315.82|2307.12|2315.95|2307.25|2316.16|2307.46|2315.69|2306.99|32
1627440680000|2021-07-28 02:51:20|2316.13|2307.43|2315.08|2306.38|2316.14|2307.44|2314.98|2306.28|31
1627440690000|2021-07-28 02:51:30|2315.13|2306.43|2314.24|2305.54|2315.15|2306.45|2314.09|2305.39|35
1627440700000|2021-07-28 02:51:40|2314.3|2305.6|2314.09|2305.39|2314.36|2305.66|2314.07|2305.37|35
1627440710000|2021-07-28 02:51:50|2314.1|2305.4|2315.22|2306.52|2315.22|2306.52|2314.04|2305.34|37
1627440720000|2021-07-28 02:52:00|2315.2|2306.5|2314.44|2305.74|2315.35|2306.65|2314.4|2305.7|37
1627440730000|2021-07-28 02:52:10|2314.47|2305.77|2315|2306.3|2315.12|2306.42|2314.47|2305.77|35
1627440740000|2021-07-28 02:52:20|2315.1|2306.4|2315.34|2306.64|2315.43|2306.73|2315.1|2306.4|27
1627440750000|2021-07-28 02:52:30|2315.3|2306.6|2315.27|2306.57|2315.48|2306.78|2315.25|2306.55|27
1627440760000|2021-07-28 02:52:40|2315.31|2306.61|2315.38|2306.68|2315.43|2306.73|2315.25|2306.55|18
1627440770000|2021-07-28 02:52:50|2315.43|2306.73|2315.39|2306.69|2315.43|2306.73|2315.37|2306.67|7
1627440780000|2021-07-28 02:53:00|2315.37|2306.67|2315.55|2306.85|2315.55|2306.85|2315.37|2306.67|14
1627440790000|2021-07-28 02:53:10|2315.49|2306.79|2315.51|2306.81|2315.55|2306.85|2315.42|2306.72|16
1627440800000|2021-07-28 02:53:20|2315.56|2306.86|2315.55|2306.85|2315.68|2306.98|2315.46|2306.76|20
1627440810000|2021-07-28 02:53:30|2315.33|2306.63|2312.67|2303.97|2315.33|2306.63|2312.64|2303.94|38
1627440820000|2021-07-28 02:53:40|2312.69|2303.99|2313.06|2304.36|2313.19|2304.49|2312.48|2303.78|39
1627440830000|2021-07-28 02:53:50|2313.02|2304.32|2313.7|2305|2313.74|2305.04|2312.84|2304.14|38
1627440840000|2021-07-28 02:54:00|2313.75|2305.05|2314.47|2305.77|2314.47|2305.77|2313.49|2304.79|30
1627440850000|2021-07-28 02:54:10|2314.94|2306.24|2314.67|2305.97|2315.05|2306.35|2314.59|2305.89|19
1627440860000|2021-07-28 02:54:20|2314.85|2306.15|2314.99|2306.29|2314.99|2306.29|2314.61|2305.91|19
1627440870000|2021-07-28 02:54:30|2315.01|2306.31|2314.81|2306.11|2315.06|2306.36|2314.5|2305.8|26
1627440880000|2021-07-28 02:54:40|2314.83|2306.13|2314.6|2305.9|2314.85|2306.15|2314.49|2305.79|33
1627440890000|2021-07-28 02:54:50|2314.54|2305.84|2315.08|2306.38|2315.17|2306.47|2314.52|2305.82|25
1627440900000|2021-07-28 02:55:00|2315.17|2306.47|2313.78|2305.08|2315.17|2306.47|2313.77|2305.07|36
1627440910000|2021-07-28 02:55:10|2313.68|2304.98|2314.63|2305.93|2314.87|2306.17|2313.65|2304.95|35
1627440920000|2021-07-28 02:55:20|2314.67|2305.97|2314.73|2306.03|2314.87|2306.17|2314.67|2305.97|20
1627440930000|2021-07-28 02:55:30|2314.72|2306.02|2314.03|2305.33|2314.78|2306.08|2313.82|2305.12|32
1627440940000|2021-07-28 02:55:40|2314.01|2305.31|2314.17|2305.47|2314.48|2305.78|2313.97|2305.27|32
1627440950000|2021-07-28 02:55:50|2314.18|2305.48|2314.21|2305.51|2314.22|2305.52|2314.1|2305.4|25
1627440960000|2021-07-28 02:56:00|2314.19|2305.49|2313.53|2304.83|2314.21|2305.51|2313.53|2304.83|26
1627440970000|2021-07-28 02:56:10|2313.52|2304.82|2312.55|2303.85|2313.61|2304.91|2312.46|2303.76|18
1627440980000|2021-07-28 02:56:20|2312.51|2303.81|2313.52|2304.82|2313.63|2304.93|2312.39|2303.69|35
1627440990000|2021-07-28 02:56:30|2313.55|2304.85|2313.33|2304.63|2313.55|2304.85|2313.23|2304.53|28
1627441000000|2021-07-28 02:56:40|2313.34|2304.64|2314.06|2305.36|2314.18|2305.48|2313.34|2304.64|30
1627441010000|2021-07-28 02:56:50|2314.1|2305.4|2313.96|2305.26|2314.2|2305.5|2313.83|2305.13|31
1627441020000|2021-07-28 02:57:00|2313.97|2305.27|2313.21|2304.51|2314.13|2305.43|2313.21|2304.51|32
1627441030000|2021-07-28 02:57:10|2313.23|2304.53|2312.41|2303.71|2313.23|2304.53|2312.4|2303.7|31
1627441040000|2021-07-28 02:57:20|2312.4|2303.7|2311.45|2302.75|2312.48|2303.78|2311.42|2302.72|27
1627441050000|2021-07-28 02:57:30|2311.46|2302.76|2311.33|2302.63|2311.66|2302.96|2311.21|2302.51|35
1627441060000|2021-07-28 02:57:40|2311.46|2302.76|2309.02|2300.32|2311.63|2302.93|2309.02|2300.32|37
1627441070000|2021-07-28 02:57:50|2308.92|2300.22|2308.2|2299.5|2308.92|2300.22|2307.75|2299.05|39
1627441080000|2021-07-28 02:58:00|2308.22|2299.52|2308.75|2300.05|2308.8|2300.1|2307.89|2299.19|35
1627441090000|2021-07-28 02:58:10|2308.71|2300.01|2306.85|2298.15|2308.71|2300.01|2306.85|2298.15|40
1627441100000|2021-07-28 02:58:20|2306.83|2298.13|2301.7|2293|2306.83|2298.13|2301.7|2293|39
1627441110000|2021-07-28 02:58:30|2301.51|2292.81|2303.17|2294.47|2303.6|2294.9|2300.55|2291.85|39
1627441120000|2021-07-28 02:58:40|2303.22|2294.52|2304.94|2296.24|2305.23|2296.53|2303.22|2294.52|39
1627441130000|2021-07-28 02:58:50|2304.99|2296.29|2305.02|2296.32|2305.41|2296.71|2304.26|2295.56|40
1627441140000|2021-07-28 02:59:00|2305.09|2296.39|2305.51|2296.81|2305.51|2296.81|2304.56|2295.86|37
1627441150000|2021-07-28 02:59:10|2305.46|2296.76|2306.81|2298.11|2306.82|2298.12|2305.33|2296.63|39
1627441160000|2021-07-28 02:59:20|2306.83|2298.13|2305.78|2297.08|2306.89|2298.19|2305.78|2297.08|35
1627441170000|2021-07-28 02:59:30|2305.81|2297.11|2305.11|2296.41|2305.83|2297.13|2304.33|2295.63|34
1627441180000|2021-07-28 02:59:40|2304.98|2296.28|2305.14|2296.44|2305.14|2296.44|2304.77|2296.07|35
1627441190000|2021-07-28 02:59:50|2305.16|2296.46|2306.44|2297.74|2306.44|2297.74|2305.16|2296.46|32
1627441200000|2021-07-28 03:00:00|2306.43|2297.73|2307.23|2298.53|2307.39|2298.69|2306.43|2297.73|34
1627441210000|2021-07-28 03:00:10|2307.19|2298.49|2308.11|2299.41|2308.11|2299.41|2306.92|2298.22|23
1627441220000|2021-07-28 03:00:20|2308.1|2299.4|2307.61|2298.91|2308.24|2299.54|2307.38|2298.68|26
1627441230000|2021-07-28 03:00:30|2307.88|2299.18|2306.68|2297.98|2307.88|2299.18|2306.56|2297.86|38
1627441240000|2021-07-28 03:00:40|2306.63|2297.93|2306.03|2297.33|2306.74|2298.04|2305.83|2297.13|36
1627441250000|2021-07-28 03:00:50|2306.06|2297.36|2304.68|2295.98|2306.06|2297.36|2304.68|2295.98|32
1627441260000|2021-07-28 03:01:00|2304.23|2295.53|2301.97|2293.27|2304.23|2295.53|2301.71|2293.01|38
1627441270000|2021-07-28 03:01:10|2301.94|2293.24|2298.44|2289.74|2302.63|2293.93|2298.44|2289.74|40
1627441280000|2021-07-28 03:01:20|2297.86|2289.16|2294.92|2286.22|2297.86|2289.16|2294.89|2286.19|40
1627441290000|2021-07-28 03:01:30|2294.95|2286.25|2286.05|2277.35|2294.95|2286.25|2284.79|2276.09|40
1627441300000|2021-07-28 03:01:40|2285.91|2277.21|2293.02|2284.32|2293.02|2284.32|2285.91|2277.21|38
1627441310000|2021-07-28 03:01:50|2293.17|2284.47|2293.7|2285|2294.76|2286.06|2292.77|2284.07|34
1627441320000|2021-07-28 03:02:00|2293.58|2284.88|2290.44|2281.74|2293.77|2285.07|2289.75|2281.05|40
1627441330000|2021-07-28 03:02:10|2290.53|2281.83|2292.61|2283.91|2292.64|2283.94|2290.53|2281.83|35
1627441340000|2021-07-28 03:02:20|2292.59|2283.89|2292.46|2283.76|2294.2|2285.5|2292.34|2283.64|38
1627441350000|2021-07-28 03:02:30|2292.48|2283.78|2292.36|2283.66|2293.32|2284.62|2292.3|2283.6|39
1627441360000|2021-07-28 03:02:40|2291.85|2283.15|2292.52|2283.82|2292.83|2284.13|2291.27|2282.57|38
1627441370000|2021-07-28 03:02:50|2292.72|2284.02|2289.29|2280.59|2292.72|2284.02|2288.98|2280.28|40
1627441380000|2021-07-28 03:03:00|2289.28|2280.58|2289.39|2280.69|2291.23|2282.53|2288.78|2280.08|39
1627441390000|2021-07-28 03:03:10|2289.32|2280.62|2286.97|2278.27|2289.76|2281.06|2286.74|2278.04|36
1627441400000|2021-07-28 03:03:20|2286.91|2278.21|2286.51|2277.81|2286.99|2278.29|2285.06|2276.36|39
1627441410000|2021-07-28 03:03:30|2286.39|2277.69|2287.52|2278.82|2288.15|2279.45|2285.83|2277.13|40
1627441420000|2021-07-28 03:03:40|2287.62|2278.92|2289.98|2281.28|2290.05|2281.35|2287.62|2278.92|39
1627441430000|2021-07-28 03:03:50|2290.01|2281.31|2290.34|2281.64|2291.02|2282.32|2289.98|2281.28|38
1627441440000|2021-07-28 03:04:00|2290.33|2281.63|2291|2282.3|2291|2282.3|2289.43|2280.73|38
1627441450000|2021-07-28 03:04:10|2290.98|2282.28|2290.39|2281.69|2291|2282.3|2290.25|2281.55|36
1627441460000|2021-07-28 03:04:20|2290.4|2281.7|2289.6|2280.9|2290.56|2281.86|2289.42|2280.72|36
1627441470000|2021-07-28 03:04:30|2289.41|2280.71|2287.08|2278.38|2289.67|2280.97|2287.08|2278.38|34
1627441480000|2021-07-28 03:04:40|2286.94|2278.24|2284.98|2276.28|2286.94|2278.24|2283.28|2274.58|39
1627441490000|2021-07-28 03:04:50|2284.82|2276.12|2284.62|2275.92|2286.86|2278.16|2284.62|2275.92|39
1627441500000|2021-07-28 03:05:00|2284.65|2275.95|2285.21|2276.51|2285.56|2276.86|2284.51|2275.81|38
1627441510000|2021-07-28 03:05:10|2285.15|2276.45|2286.99|2278.29|2287.06|2278.36|2285.15|2276.45|33
1627441520000|2021-07-28 03:05:20|2287.16|2278.46|2286.13|2277.43|2287.65|2278.95|2284.76|2276.06|40
1627441530000|2021-07-28 03:05:30|2286.22|2277.52|2286.71|2278.01|2287.02|2278.32|2285.51|2276.81|39
1627441540000|2021-07-28 03:05:40|2286.42|2277.72|2287.04|2278.34|2287.04|2278.34|2285.97|2277.27|37
1627441550000|2021-07-28 03:05:50|2287.06|2278.36|2289.33|2280.63|2289.51|2280.81|2287.03|2278.33|33
1627441560000|2021-07-28 03:06:00|2289.43|2280.73|2289.67|2280.97|2290.4|2281.7|2289|2280.3|38
1627441570000|2021-07-28 03:06:10|2289.73|2281.03|2291.31|2282.61|2291.31|2282.61|2289.44|2280.74|37
1627441580000|2021-07-28 03:06:20|2291.46|2282.76|2291.54|2282.84|2292.47|2283.77|2290.27|2281.57|38
1627441590000|2021-07-28 03:06:30|2291.5|2282.8|2291.47|2282.77|2291.65|2282.95|2291.19|2282.49|38
1627441600000|2021-07-28 03:06:40|2291.44|2282.74|2290.48|2281.78|2292.2|2283.5|2290.24|2281.54|39
1627441610000|2021-07-28 03:06:50|2290.61|2281.91|2291.74|2283.04|2291.75|2283.05|2290.61|2281.91|38
1627441620000|2021-07-28 03:07:00|2291.76|2283.06|2291.85|2283.15|2292.13|2283.43|2291.55|2282.85|36
1627441630000|2021-07-28 03:07:10|2291.86|2283.16|2290.73|2282.03|2291.86|2283.16|2290.51|2281.81|33
1627441640000|2021-07-28 03:07:20|2290.52|2281.82|2290.51|2281.81|2291.46|2282.76|2290.04|2281.34|37
1627441650000|2021-07-28 03:07:30|2290.72|2282.02|2290.19|2281.49|2290.98|2282.28|2289.94|2281.24|37
1627441660000|2021-07-28 03:07:40|2290.17|2281.47|2291.7|2283|2291.73|2283.03|2290.12|2281.42|35
1627441670000|2021-07-28 03:07:50|2291.49|2282.79|2292.02|2283.32|2292.25|2283.55|2291.42|2282.72|38
1627441680000|2021-07-28 03:08:00|2292.08|2283.38|2291.7|2283|2292.69|2283.99|2291.67|2282.97|37
1627441690000|2021-07-28 03:08:10|2291.75|2283.05|2290.32|2281.62|2291.79|2283.09|2290.28|2281.58|37
1627441700000|2021-07-28 03:08:20|2290.39|2281.69|2290.91|2282.21|2290.99|2282.29|2289.81|2281.11|37
1627441710000|2021-07-28 03:08:30|2290.87|2282.17|2291.57|2282.87|2291.86|2283.16|2290.67|2281.97|36
1627441720000|2021-07-28 03:08:40|2291.64|2282.94|2292.07|2283.37|2292.52|2283.82|2291.64|2282.94|36
1627441730000|2021-07-28 03:08:50|2292.06|2283.36|2291.97|2283.27|2292.3|2283.6|2291.84|2283.14|38
1627441740000|2021-07-28 03:09:00|2292.06|2283.36|2290.76|2282.06|2292.34|2283.64|2290.76|2282.06|38
1627441750000|2021-07-28 03:09:10|2290.75|2282.05|2291.96|2283.26|2292.21|2283.51|2290.52|2281.82|38
1627441760000|2021-07-28 03:09:20|2291.89|2283.19|2291.7|2283|2292.06|2283.36|2291.68|2282.98|37
1627441770000|2021-07-28 03:09:30|2291.72|2283.02|2291.93|2283.23|2291.97|2283.27|2291.65|2282.95|34
1627441780000|2021-07-28 03:09:40|2291.85|2283.15|2290.78|2282.08|2292.24|2283.54|2290.45|2281.75|36
1627441790000|2021-07-28 03:09:50|2290.66|2281.96|2292.12|2283.42|2292.12|2283.42|2290.66|2281.96|37
1627441800000|2021-07-28 03:10:00|2292.1|2283.4|2292.2|2283.5|2292.33|2283.63|2291.68|2282.98|36
1627441810000|2021-07-28 03:10:10|2292.09|2283.39|2292.03|2283.33|2292.26|2283.56|2291.56|2282.86|37
1627441820000|2021-07-28 03:10:20|2292.06|2283.36|2292.76|2284.06|2292.76|2284.06|2292.04|2283.34|30
1627441830000|2021-07-28 03:10:30|2292.78|2284.08|2293.75|2285.05|2293.82|2285.12|2292.62|2283.92|25
1627441840000|2021-07-28 03:10:40|2293.76|2285.06|2293.4|2284.7|2293.88|2285.18|2293.3|2284.6|34
1627441850000|2021-07-28 03:10:50|2293.39|2284.69|2293.98|2285.28|2294.07|2285.37|2293.26|2284.56|32
1627441860000|2021-07-28 03:11:00|2293.74|2285.04|2293.59|2284.89|2294.34|2285.64|2293.59|2284.89|32
1627441870000|2021-07-28 03:11:10|2293.56|2284.86|2293.58|2284.88|2294.4|2285.7|2293.4|2284.7|37
1627441880000|2021-07-28 03:11:20|2294.16|2285.46|2293.74|2285.04|2294.31|2285.61|2293.74|2285.04|33
1627441890000|2021-07-28 03:11:30|2293.73|2285.03|2296.34|2287.64|2296.53|2287.83|2292.9|2284.2|39
1627441900000|2021-07-28 03:11:40|2296.42|2287.72|2297.16|2288.46|2297.62|2288.92|2296.01|2287.31|36
1627441910000|2021-07-28 03:11:50|2297.18|2288.48|2296.88|2288.18|2297.61|2288.91|2296.82|2288.12|36
1627441920000|2021-07-28 03:12:00|2296.77|2288.07|2297.06|2288.36|2298.72|2290.02|2296.65|2287.95|38
1627441930000|2021-07-28 03:12:10|2296.71|2288.01|2296.07|2287.37|2297.3|2288.6|2296.07|2287.37|38
1627441940000|2021-07-28 03:12:20|2296.09|2287.39|2295.21|2286.51|2296.09|2287.39|2295.13|2286.43|30
1627441950000|2021-07-28 03:12:30|2295.19|2286.49|2295.42|2286.72|2296.92|2288.22|2295|2286.3|36
1627441960000|2021-07-28 03:12:40|2295.33|2286.63|2296.67|2287.97|2296.88|2288.18|2295.31|2286.61|37
1627441970000|2021-07-28 03:12:50|2296.3|2287.6|2294.74|2286.04|2296.3|2287.6|2294.71|2286.01|35
1627441980000|2021-07-28 03:13:00|2294.76|2286.06|2295.22|2286.52|2295.7|2287|2294.37|2285.67|35
1627441990000|2021-07-28 03:13:10|2295.34|2286.64|2294.16|2285.46|2295.49|2286.79|2294.1|2285.4|32
1627442000000|2021-07-28 03:13:20|2294.15|2285.45|2294.26|2285.56|2294.77|2286.07|2294.12|2285.42|32
1627442010000|2021-07-28 03:13:30|2294.24|2285.54|2293.58|2284.88|2294.48|2285.78|2293.37|2284.67|39
1627442020000|2021-07-28 03:13:40|2293.57|2284.87|2294.14|2285.44|2294.14|2285.44|2293.5|2284.8|39
1627442030000|2021-07-28 03:13:50|2294.13|2285.43|2294.23|2285.53|2294.55|2285.85|2294.12|2285.42|32
1627442040000|2021-07-28 03:14:00|2294.21|2285.51|2294.65|2285.95|2294.71|2286.01|2294.21|2285.51|32
1627442050000|2021-07-28 03:14:10|2294.63|2285.93|2293.92|2285.22|2294.72|2286.02|2293.61|2284.91|29
1627442060000|2021-07-28 03:14:20|2293.83|2285.13|2293.75|2285.05|2293.96|2285.26|2293.67|2284.97|34
1627442070000|2021-07-28 03:14:30|2293.72|2285.02|2293.89|2285.19|2293.94|2285.24|2293.7|2285|28
1627442080000|2021-07-28 03:14:40|2293.92|2285.22|2292.47|2283.77|2294.11|2285.41|2292.4|2283.7|32
1627442090000|2021-07-28 03:14:50|2292.75|2284.05|2292.45|2283.75|2293.08|2284.38|2292.39|2283.69|38
1627442100000|2021-07-28 03:15:00|2292.44|2283.74|2291.28|2282.58|2292.49|2283.79|2291.24|2282.54|37
1627442110000|2021-07-28 03:15:10|2291.17|2282.47|2292.04|2283.34|2292.91|2284.21|2290.92|2282.22|38
1627442120000|2021-07-28 03:15:20|2292.05|2283.35|2293.5|2284.8|2293.71|2285.01|2292.01|2283.31|36
1627442130000|2021-07-28 03:15:30|2293.52|2284.82|2293.55|2284.85|2293.99|2285.29|2293.31|2284.61|32
1627442140000|2021-07-28 03:15:40|2293.48|2284.78|2294.14|2285.44|2294.14|2285.44|2293.38|2284.68|31
1627442150000|2021-07-28 03:15:50|2294.19|2285.49|2294.65|2285.95|2294.92|2286.22|2294.19|2285.49|31
1627442160000|2021-07-28 03:16:00|2294.66|2285.96|2294.72|2286.02|2295.35|2286.65|2294.16|2285.46|37
1627442170000|2021-07-28 03:16:10|2294.82|2286.12|2295.64|2286.94|2295.78|2287.08|2294.82|2286.12|33
1627442180000|2021-07-28 03:16:20|2295.77|2287.07|2294.82|2286.12|2295.83|2287.13|2294.38|2285.68|38
1627442190000|2021-07-28 03:16:30|2294.79|2286.09|2294.92|2286.22|2295.24|2286.54|2294.47|2285.77|36
1627442200000|2021-07-28 03:16:40|2294.83|2286.13|2295.28|2286.58|2295.47|2286.77|2294.53|2285.83|34
1627442210000|2021-07-28 03:16:50|2295.3|2286.6|2296.16|2287.46|2296.22|2287.52|2295.21|2286.51|38
1627442220000|2021-07-28 03:17:00|2296.2|2287.5|2294|2285.3|2296.2|2287.5|2293.82|2285.12|36
1627442230000|2021-07-28 03:17:10|2293.98|2285.28|2293.63|2284.93|2294.04|2285.34|2293.03|2284.33|38
1627442240000|2021-07-28 03:17:20|2293.57|2284.87|2292.7|2284|2293.67|2284.97|2292.7|2284|27
1627442250000|2021-07-28 03:17:30|2292.58|2283.88|2293.65|2284.95|2293.67|2284.97|2292.5|2283.8|37
1627442260000|2021-07-28 03:17:40|2293.69|2284.99|2293.43|2284.73|2294.79|2286.09|2293.43|2284.73|27
1627442270000|2021-07-28 03:17:50|2293.42|2284.72|2293.73|2285.03|2293.83|2285.13|2293.38|2284.68|25
1627442280000|2021-07-28 03:18:00|2293.78|2285.08|2293.82|2285.12|2293.94|2285.24|2293.7|2285|28
1627442290000|2021-07-28 03:18:10|2293.85|2285.15|2293.8|2285.1|2293.85|2285.15|2293.71|2285.01|18
1627442300000|2021-07-28 03:18:20|2293.74|2285.04|2293.91|2285.21|2293.99|2285.29|2293.69|2284.99|29
1627442310000|2021-07-28 03:18:30|2294.12|2285.42|2293.93|2285.23|2295|2286.3|2293.9|2285.2|37
1627442320000|2021-07-28 03:18:40|2293.98|2285.28|2292.97|2284.27|2294.03|2285.33|2292.9|2284.2|35
1627442330000|2021-07-28 03:18:50|2292.95|2284.25|2292.5|2283.8|2292.95|2284.25|2292.37|2283.67|37
1627442340000|2021-07-28 03:19:00|2292.54|2283.84|2292.65|2283.95|2293.15|2284.45|2291.18|2282.48|37
1627442350000|2021-07-28 03:19:10|2292.71|2284.01|2292.33|2283.63|2293.23|2284.53|2292.2|2283.5|37
1627442360000|2021-07-28 03:19:20|2292.34|2283.64|2291.7|2283|2292.58|2283.88|2291.29|2282.59|33
1627442370000|2021-07-28 03:19:30|2291.73|2283.03|2290.48|2281.78|2291.75|2283.05|2290.28|2281.58|38
1627442380000|2021-07-28 03:19:40|2290.58|2281.88|2290.51|2281.81|2290.69|2281.99|2290.32|2281.62|37
1627442390000|2021-07-28 03:19:50|2290.5|2281.8|2290.55|2281.85|2291.19|2282.49|2290.46|2281.76|37
1627442400000|2021-07-28 03:20:00|2290.68|2281.98|2293.03|2284.33|2293.03|2284.33|2290.38|2281.68|37
1627442410000|2021-07-28 03:20:10|2293.34|2284.64|2296.09|2287.39|2296.09|2287.39|2293.1|2284.4|39
1627442420000|2021-07-28 03:20:20|2295.87|2287.17|2296.42|2287.72|2296.67|2287.97|2295.87|2287.17|31
1627442430000|2021-07-28 03:20:30|2296.43|2287.73|2298.07|2289.37|2298.11|2289.41|2296.43|2287.73|31
1627442440000|2021-07-28 03:20:40|2298.26|2289.56|2299.29|2290.59|2299.4|2290.7|2297.68|2288.98|37
1627442450000|2021-07-28 03:20:50|2299.19|2290.49|2300.37|2291.67|2300.85|2292.15|2298.99|2290.29|36
1627442460000|2021-07-28 03:21:00|2300.16|2291.46|2301|2292.3|2301.24|2292.54|2300.04|2291.34|32
1627442470000|2021-07-28 03:21:10|2301.03|2292.33|2302.32|2293.62|2303.23|2294.53|2301.03|2292.33|35
1627442480000|2021-07-28 03:21:20|2302.35|2293.65|2302.6|2293.9|2302.97|2294.27|2301.86|2293.16|37
1627442490000|2021-07-28 03:21:30|2302.65|2293.95|2302.57|2293.87|2303.14|2294.44|2302.23|2293.53|34
1627442500000|2021-07-28 03:21:40|2302.56|2293.86|2303.73|2295.03|2304.05|2295.35|2302.56|2293.86|39
1627442510000|2021-07-28 03:21:50|2304|2295.3|2302.69|2293.99|2304.18|2295.48|2302.3|2293.6|38
1627442520000|2021-07-28 03:22:00|2302.58|2293.88|2302.63|2293.93|2302.92|2294.22|2302.45|2293.75|29
1627442530000|2021-07-28 03:22:10|2302.54|2293.84|2302.57|2293.87|2302.62|2293.92|2302.45|2293.75|19
1627442540000|2021-07-28 03:22:20|2302.55|2293.85|2302.5|2293.8|2302.82|2294.12|2302.25|2293.55|30
1627442550000|2021-07-28 03:22:30|2302.52|2293.82|2302.75|2294.05|2302.8|2294.1|2302.42|2293.72|34
1627442560000|2021-07-28 03:22:40|2302.71|2294.01|2302.11|2293.41|2302.71|2294.01|2301.58|2292.88|26
1627442570000|2021-07-28 03:22:50|2301.9|2293.2|2302.43|2293.73|2302.63|2293.93|2301.9|2293.2|37
1627442580000|2021-07-28 03:23:00|2302.33|2293.63|2302.45|2293.75|2302.54|2293.84|2301.86|2293.16|36
1627442590000|2021-07-28 03:23:10|2302.39|2293.69|2302.44|2293.74|2302.9|2294.2|2302.26|2293.56|39
1627442600000|2021-07-28 03:23:20|2302.43|2293.73|2301.56|2292.86|2302.58|2293.88|2301.54|2292.84|39
1627442610000|2021-07-28 03:23:30|2301.69|2292.99|2301.85|2293.15|2301.94|2293.24|2301.56|2292.86|36
1627442620000|2021-07-28 03:23:40|2301.82|2293.12|2300.85|2292.15|2301.85|2293.15|2300.69|2291.99|26
1627442630000|2021-07-28 03:23:50|2300.89|2292.19|2301.77|2293.07|2301.86|2293.16|2300.82|2292.12|32
1627442640000|2021-07-28 03:24:00|2301.81|2293.11|2301.92|2293.22|2301.92|2293.22|2301.71|2293.01|36
1627442650000|2021-07-28 03:24:10|2301.93|2293.23|2301.45|2292.75|2302.05|2293.35|2300.96|2292.26|28
1627442660000|2021-07-28 03:24:20|2301.51|2292.81|2301.52|2292.82|2301.68|2292.98|2301.47|2292.77|32
1627442670000|2021-07-28 03:24:30|2301.55|2292.85|2301.48|2292.78|2301.71|2293.01|2301.22|2292.52|28
1627442680000|2021-07-28 03:24:40|2301.49|2292.79|2301.29|2292.59|2301.68|2292.98|2300.98|2292.28|35
1627442690000|2021-07-28 03:24:50|2301.39|2292.69|2301|2292.3|2301.4|2292.7|2301|2292.3|32
1627442700000|2021-07-28 03:25:00|2301.11|2292.41|2300.29|2291.59|2301.17|2292.47|2300.27|2291.57|35
1627442710000|2021-07-28 03:25:10|2300.26|2291.56|2300.23|2291.53|2300.73|2292.03|2299.57|2290.87|35
1627442720000|2021-07-28 03:25:20|2300.2|2291.5|2300.38|2291.68|2300.44|2291.74|2300.06|2291.36|31
1627442730000|2021-07-28 03:25:30|2300.4|2291.7|2300.45|2291.75|2300.45|2291.75|2300.38|2291.68|11
1627442740000|2021-07-28 03:25:40|2300.39|2291.69|2300.61|2291.91|2300.63|2291.93|2300.39|2291.69|25
1627442750000|2021-07-28 03:25:50|2300.71|2292.01|2300.63|2291.93|2300.82|2292.12|2300.6|2291.9|19
1627442760000|2021-07-28 03:26:00|2300.66|2291.96|2301.43|2292.73|2301.52|2292.82|2300.66|2291.96|33
1627442770000|2021-07-28 03:26:10|2301.27|2292.57|2301.51|2292.81|2301.51|2292.81|2301.08|2292.38|29
1627442780000|2021-07-28 03:26:20|2301.64|2292.94|2301.84|2293.14|2302.1|2293.4|2301.46|2292.76|33
1627442790000|2021-07-28 03:26:30|2301.71|2293.01|2301.69|2292.99|2301.86|2293.16|2301.52|2292.82|36
1627442800000|2021-07-28 03:26:40|2301.7|2293|2301.94|2293.24|2301.95|2293.25|2301.69|2292.99|31
1627442810000|2021-07-28 03:26:50|2301.93|2293.23|2301.63|2292.93|2301.93|2293.23|2301.63|2292.93|33
1627442820000|2021-07-28 03:27:00|2301.7|2293|2301.92|2293.22|2302.08|2293.38|2301.59|2292.89|33
1627442830000|2021-07-28 03:27:10|2302.02|2293.32|2302.32|2293.62|2302.32|2293.62|2301.75|2293.05|32
1627442840000|2021-07-28 03:27:20|2302.3|2293.6|2302.3|2293.6|2302.57|2293.87|2302.23|2293.53|33
1627442850000|2021-07-28 03:27:30|2302.54|2293.84|2302.73|2294.03|2303.03|2294.33|2302.54|2293.84|37
1627442860000|2021-07-28 03:27:40|2302.68|2293.98|2302.11|2293.41|2303.91|2295.21|2301.97|2293.27|33
1627442870000|2021-07-28 03:27:50|2302.15|2293.45|2301.81|2293.11|2302.23|2293.53|2301.53|2292.83|34
1627442880000|2021-07-28 03:28:00|2301.83|2293.13|2303.19|2294.49|2303.47|2294.77|2301.83|2293.13|36
1627442890000|2021-07-28 03:28:10|2303.17|2294.47|2303.57|2294.87|2303.79|2295.09|2303.17|2294.47|33
1627442900000|2021-07-28 03:28:20|2303.48|2294.78|2303.32|2294.62|2303.48|2294.78|2302.77|2294.07|36
1627442910000|2021-07-28 03:28:30|2303.3|2294.6|2303.15|2294.45|2303.3|2294.6|2302.52|2293.82|35
1627442920000|2021-07-28 03:28:40|2303.17|2294.47|2303.3|2294.6|2303.54|2294.84|2303.16|2294.46|37
1627442930000|2021-07-28 03:28:50|2303.33|2294.63|2303.03|2294.33|2303.34|2294.64|2302.93|2294.23|35
1627442940000|2021-07-28 03:29:00|2303.15|2294.45|2303.47|2294.77|2303.59|2294.89|2303.14|2294.44|30
1627442950000|2021-07-28 03:29:10|2303.35|2294.65|2303.11|2294.41|2303.48|2294.78|2303.11|2294.41|27
1627442960000|2021-07-28 03:29:20|2303.09|2294.39|2303.82|2295.12|2303.9|2295.2|2303.08|2294.38|26
1627442970000|2021-07-28 03:29:30|2303.9|2295.2|2304.34|2295.64|2304.34|2295.64|2303.72|2295.02|21
1627442980000|2021-07-28 03:29:40|2304.35|2295.65|2304.3|2295.6|2304.35|2295.65|2304.07|2295.37|24
1627442990000|2021-07-28 03:29:50|2304.27|2295.57|2304.44|2295.74|2304.65|2295.95|2304.05|2295.35|27
1627443000000|2021-07-28 03:30:00|2304.47|2295.77|2305.01|2296.31|2305.16|2296.46|2304.47|2295.77|38
1627443010000|2021-07-28 03:30:10|2304.92|2296.22|2305.21|2296.51|2305.56|2296.86|2304.92|2296.22|35
1627443020000|2021-07-28 03:30:20|2305.26|2296.56|2307.44|2298.74|2307.87|2299.17|2305.26|2296.56|38
1627443030000|2021-07-28 03:30:30|2307.53|2298.83|2309.37|2300.67|2309.77|2301.07|2307.42|2298.72|37
1627443040000|2021-07-28 03:30:40|2309.3|2300.6|2308.14|2299.44|2309.3|2300.6|2307.85|2299.15|37
1627443050000|2021-07-28 03:30:50|2308.32|2299.62|2309.55|2300.85|2309.83|2301.13|2308.19|2299.49|37
1627443060000|2021-07-28 03:31:00|2309.53|2300.83|2310.33|2301.63|2310.96|2302.26|2309.49|2300.79|39
1627443070000|2021-07-28 03:31:10|2310.3|2301.6|2310.76|2302.06|2310.76|2302.06|2309.78|2301.08|38
1627443080000|2021-07-28 03:31:20|2310.8|2302.1|2312.32|2303.62|2312.37|2303.67|2310.51|2301.81|36
1627443090000|2021-07-28 03:31:30|2312.5|2303.8|2312.5|2303.8|2313.55|2304.85|2312.22|2303.52|38
1627443100000|2021-07-28 03:31:40|2312.65|2303.95|2311.3|2302.6|2313.31|2304.61|2311.29|2302.59|40
1627443110000|2021-07-28 03:31:50|2311.37|2302.67|2311.49|2302.79|2311.54|2302.84|2310.6|2301.9|37
1627443120000|2021-07-28 03:32:00|2311.51|2302.81|2311.65|2302.95|2311.78|2303.08|2311.2|2302.5|36
1627443130000|2021-07-28 03:32:10|2311.62|2302.92|2312.49|2303.79|2312.64|2303.94|2311.61|2302.91|34
1627443140000|2021-07-28 03:32:20|2312.56|2303.86|2314.17|2305.47|2314.18|2305.48|2312.5|2303.8|33
1627443150000|2021-07-28 03:32:30|2314.23|2305.53|2313.41|2304.71|2314.23|2305.53|2313.08|2304.38|37
1627443160000|2021-07-28 03:32:40|2313.42|2304.72|2312.81|2304.11|2313.59|2304.89|2312.48|2303.78|37
1627443170000|2021-07-28 03:32:50|2312.8|2304.1|2312.81|2304.11|2313.31|2304.61|2312.56|2303.86|36
1627443180000|2021-07-28 03:33:00|2312.8|2304.1|2313.66|2304.96|2313.8|2305.1|2312.73|2304.03|31
1627443190000|2021-07-28 03:33:10|2313.72|2305.02|2315.93|2307.23|2316.19|2307.49|2313.69|2304.99|36
1627443200000|2021-07-28 03:33:20|2315.43|2306.73|2315.36|2306.66|2315.77|2307.07|2314.64|2305.94|37
1627443210000|2021-07-28 03:33:30|2315.39|2306.69|2315.64|2306.94|2315.64|2306.94|2314.65|2305.95|32
1627443220000|2021-07-28 03:33:40|2315.57|2306.87|2318.95|2310.25|2318.97|2310.27|2315.57|2306.87|37
1627443230000|2021-07-28 03:33:50|2318.96|2310.26|2316.65|2307.95|2318.96|2310.26|2315.89|2307.19|37
1627443240000|2021-07-28 03:34:00|2316.68|2307.98|2315.55|2306.85|2316.69|2307.99|2315.08|2306.38|38
1627443250000|2021-07-28 03:34:10|2315.51|2306.81|2314.16|2305.46|2315.59|2306.89|2314.15|2305.45|36
1627443260000|2021-07-28 03:34:20|2314.01|2305.31|2313.01|2304.31|2314.29|2305.59|2313.01|2304.31|39
1627443270000|2021-07-28 03:34:30|2312.41|2303.71|2312.4|2303.7|2313.17|2304.47|2312.34|2303.64|39
1627443280000|2021-07-28 03:34:40|2312.42|2303.72|2312.8|2304.1|2313.2|2304.5|2312.39|2303.69|36
1627443290000|2021-07-28 03:34:50|2312.89|2304.19|2313.36|2304.66|2313.99|2305.29|2312.89|2304.19|37
1627443300000|2021-07-28 03:35:00|2313.25|2304.55|2312.76|2304.06|2314|2305.3|2312.76|2304.06|37
1627443310000|2021-07-28 03:35:10|2312.66|2303.96|2312.35|2303.65|2312.72|2304.02|2311.78|2303.08|33
1627443320000|2021-07-28 03:35:20|2312.32|2303.62|2313.93|2305.23|2314.17|2305.47|2312.24|2303.54|36
1627443330000|2021-07-28 03:35:30|2313.83|2305.13|2313.3|2304.6|2313.92|2305.22|2312.99|2304.29|38
1627443340000|2021-07-28 03:35:40|2313.47|2304.77|2312.02|2303.32|2313.47|2304.77|2311.95|2303.25|29
1627443350000|2021-07-28 03:35:50|2312.29|2303.59|2311.51|2302.81|2312.35|2303.65|2311.49|2302.79|34
1627443360000|2021-07-28 03:36:00|2311.57|2302.87|2314.35|2305.65|2314.8|2306.1|2311.53|2302.83|36
1627443370000|2021-07-28 03:36:10|2314.38|2305.68|2313.12|2304.42|2314.38|2305.68|2313.04|2304.34|28
1627443380000|2021-07-28 03:36:20|2313.1|2304.4|2313.12|2304.42|2313.36|2304.66|2313.08|2304.38|29
1627443390000|2021-07-28 03:36:30|2312.96|2304.26|2312.99|2304.29|2313.37|2304.67|2312.92|2304.22|27
1627443400000|2021-07-28 03:36:40|2313.04|2304.34|2310.85|2302.15|2313.04|2304.34|2310.57|2301.87|30
1627443410000|2021-07-28 03:36:50|2310.88|2302.18|2311.11|2302.41|2311.43|2302.73|2310.54|2301.84|38
1627443420000|2021-07-28 03:37:00|2311.16|2302.46|2310.51|2301.81|2311.16|2302.46|2310.47|2301.77|39
1627443430000|2021-07-28 03:37:10|2310.59|2301.89|2309.46|2300.76|2310.59|2301.89|2309.33|2300.63|38
1627443440000|2021-07-28 03:37:20|2309.47|2300.77|2309.47|2300.77|2309.56|2300.86|2308.66|2299.96|31
1627443450000|2021-07-28 03:37:30|2309.45|2300.75|2309.41|2300.71|2310.02|2301.32|2309|2300.3|38
1627443460000|2021-07-28 03:37:40|2309.49|2300.79|2310.21|2301.51|2310.31|2301.61|2309.28|2300.58|34
1627443470000|2021-07-28 03:37:50|2310.19|2301.49|2310.34|2301.64|2310.43|2301.73|2310.12|2301.42|36
1627443480000|2021-07-28 03:38:00|2310.37|2301.67|2310.95|2302.25|2311.39|2302.69|2310.37|2301.67|29
1627443490000|2021-07-28 03:38:10|2310.9|2302.2|2312.27|2303.57|2312.38|2303.68|2310.85|2302.15|33
1627443500000|2021-07-28 03:38:20|2312.07|2303.37|2312.04|2303.34|2312.89|2304.19|2312.02|2303.32|38
1627443510000|2021-07-28 03:38:30|2312.08|2303.38|2312.04|2303.34|2312.32|2303.62|2311.21|2302.51|39
1627443520000|2021-07-28 03:38:40|2312.02|2303.32|2311.74|2303.04|2312.28|2303.58|2311.72|2303.02|35
1627443530000|2021-07-28 03:38:50|2311.49|2302.79|2310.06|2301.36|2311.49|2302.79|2310.06|2301.36|38
1627443540000|2021-07-28 03:39:00|2310.04|2301.34|2311.27|2302.57|2311.27|2302.57|2309.68|2300.98|33
1627443550000|2021-07-28 03:39:10|2311.29|2302.59|2311.52|2302.82|2311.69|2302.99|2311.1|2302.4|39
1627443560000|2021-07-28 03:39:20|2311.35|2302.65|2310.22|2301.52|2311.49|2302.79|2309.9|2301.2|40
1627443570000|2021-07-28 03:39:30|2310.03|2301.33|2308.96|2300.26|2310.22|2301.52|2308.96|2300.26|34
1627443580000|2021-07-28 03:39:40|2308.82|2300.12|2308.94|2300.24|2308.94|2300.24|2308.22|2299.52|40
1627443590000|2021-07-28 03:39:50|2308.95|2300.25|2308.63|2299.93|2309.03|2300.33|2308.46|2299.76|32
1627443600000|2021-07-28 03:40:00|2308.61|2299.91|2309.43|2300.73|2309.8|2301.1|2308.6|2299.9|33
1627443610000|2021-07-28 03:40:10|2309.63|2300.93|2308.87|2300.17|2309.63|2300.93|2308.72|2300.02|25
1627443620000|2021-07-28 03:40:20|2308.85|2300.15|2308.93|2300.23|2309.41|2300.71|2308.76|2300.06|37
1627443630000|2021-07-28 03:40:30|2308.87|2300.17|2308.67|2299.97|2308.97|2300.27|2308.64|2299.94|33
1627443640000|2021-07-28 03:40:40|2308.56|2299.86|2308.69|2299.99|2308.76|2300.06|2308.56|2299.86|28
1627443650000|2021-07-28 03:40:50|2308.71|2300.01|2308.54|2299.84|2308.71|2300.01|2308.53|2299.83|14
1627443660000|2021-07-28 03:41:00|2308.53|2299.83|2307.68|2298.98|2308.62|2299.92|2307.47|2298.77|32
1627443670000|2021-07-28 03:41:10|2307.75|2299.05|2308.47|2299.77|2308.89|2300.19|2306.58|2297.88|37
1627443680000|2021-07-28 03:41:20|2308.42|2299.72|2305.95|2297.25|2308.54|2299.84|2305.71|2297.01|38
1627443690000|2021-07-28 03:41:30|2306.16|2297.46|2305.56|2296.86|2306.2|2297.5|2304.59|2295.89|35
1627443700000|2021-07-28 03:41:40|2305.58|2296.88|2302.8|2294.1|2305.58|2296.88|2302.63|2293.93|37
1627443710000|2021-07-28 03:41:50|2302.91|2294.21|2303.33|2294.63|2303.45|2294.75|2302.17|2293.47|35
1627443720000|2021-07-28 03:42:00|2303.32|2294.62|2301.38|2292.68|2303.32|2294.62|2301.19|2292.49|32
1627443730000|2021-07-28 03:42:10|2301.42|2292.72|2301.43|2292.73|2301.86|2293.16|2301.42|2292.72|36
1627443740000|2021-07-28 03:42:20|2301.46|2292.76|2301.44|2292.74|2302.21|2293.51|2301.38|2292.68|34
1627443750000|2021-07-28 03:42:30|2301.38|2292.68|2301.85|2293.15|2301.85|2293.15|2301.32|2292.62|25
1627443760000|2021-07-28 03:42:40|2302.08|2293.38|2301.63|2292.93|2302.31|2293.61|2301.46|2292.76|37
1627443770000|2021-07-28 03:42:50|2301.23|2292.53|2301.32|2292.62|2301.61|2292.91|2301.11|2292.41|38
1627443780000|2021-07-28 03:43:00|2301.38|2292.68|2301.32|2292.62|2301.57|2292.87|2301.24|2292.54|34
1627443790000|2021-07-28 03:43:10|2301.3|2292.6|2301.6|2292.9|2301.92|2293.22|2301.3|2292.6|35
1627443800000|2021-07-28 03:43:20|2301.45|2292.75|2300.57|2291.87|2301.6|2292.9|2300.03|2291.33|36
1627443810000|2021-07-28 03:43:30|2300.47|2291.77|2301.71|2293.01|2301.94|2293.24|2300.47|2291.77|39
1627443820000|2021-07-28 03:43:40|2301.9|2293.2|2300.3|2291.6|2302.02|2293.32|2300.17|2291.47|38
1627443830000|2021-07-28 03:43:50|2300.33|2291.63|2300.6|2291.9|2301.03|2292.33|2300.31|2291.61|35
1627443840000|2021-07-28 03:44:00|2300.31|2291.61|2299.1|2290.4|2300.31|2291.61|2299|2290.3|38
1627443850000|2021-07-28 03:44:10|2299.15|2290.45|2298.3|2289.6|2299.37|2290.67|2298.21|2289.51|36
1627443860000|2021-07-28 03:44:20|2298.42|2289.72|2296.91|2288.21|2298.74|2290.04|2296.83|2288.13|38
1627443870000|2021-07-28 03:44:30|2297.2|2288.5|2296.94|2288.24|2297.29|2288.59|2296.5|2287.8|39
1627443880000|2021-07-28 03:44:40|2296.93|2288.23|2294.93|2286.23|2297.21|2288.51|2294.79|2286.09|38
1627443890000|2021-07-28 03:44:50|2294.8|2286.1|2297.41|2288.71|2297.54|2288.84|2294.8|2286.1|37
1627443900000|2021-07-28 03:45:00|2297.39|2288.69|2297.94|2289.24|2297.99|2289.29|2297.14|2288.44|38
1627443910000|2021-07-28 03:45:10|2297.71|2289.01|2297.71|2289.01|2298.35|2289.65|2297.52|2288.82|38
1627443920000|2021-07-28 03:45:20|2297.61|2288.91|2297.6|2288.9|2297.89|2289.19|2297.49|2288.79|34
1627443930000|2021-07-28 03:45:30|2297.61|2288.91|2297.72|2289.02|2297.83|2289.13|2297.61|2288.91|24
1627443940000|2021-07-28 03:45:40|2297.68|2288.98|2297.62|2288.92|2297.68|2288.98|2297.32|2288.62|33
1627443950000|2021-07-28 03:45:50|2297.64|2288.94|2298.47|2289.77|2298.47|2289.77|2297.64|2288.94|29
1627443960000|2021-07-28 03:46:00|2298.64|2289.94|2299.88|2291.18|2299.88|2291.18|2298.64|2289.94|26
1627443970000|2021-07-28 03:46:10|2299.66|2290.96|2301.08|2292.38|2301.17|2292.47|2299.34|2290.64|37
1627443980000|2021-07-28 03:46:20|2300.59|2291.89|2302.39|2293.69|2302.95|2294.25|2300.57|2291.87|38
1627443990000|2021-07-28 03:46:30|2302.95|2294.25|2302.21|2293.51|2302.98|2294.28|2301.51|2292.81|38
1627444000000|2021-07-28 03:46:40|2301.96|2293.26|2301.09|2292.39|2302.35|2293.65|2300.49|2291.79|39
1627444010000|2021-07-28 03:46:50|2300.99|2292.29|2299.36|2290.66|2301.15|2292.45|2299.36|2290.66|38
1627444020000|2021-07-28 03:47:00|2299.58|2290.88|2298.15|2289.45|2299.58|2290.88|2297.99|2289.29|36
1627444030000|2021-07-28 03:47:10|2298.01|2289.31|2297.72|2289.02|2298.01|2289.31|2296.27|2287.57|38
1627444040000|2021-07-28 03:47:20|2297.91|2289.21|2297.7|2289|2297.93|2289.23|2297.5|2288.8|35
1627444050000|2021-07-28 03:47:30|2297.6|2288.9|2296.52|2287.82|2297.7|2289|2296.52|2287.82|34
1627444060000|2021-07-28 03:47:40|2296.35|2287.65|2293.95|2285.25|2296.35|2287.65|2293.11|2284.41|37
1627444070000|2021-07-28 03:47:50|2293.98|2285.28|2293.42|2284.72|2294.28|2285.58|2293.06|2284.36|33
1627444080000|2021-07-28 03:48:00|2293.32|2284.62|2292.74|2284.04|2293.7|2285|2292.74|2284.04|29
1627444090000|2021-07-28 03:48:10|2292.22|2283.52|2293.6|2284.9|2293.72|2285.02|2291.63|2282.93|39
1627444100000|2021-07-28 03:48:20|2294.01|2285.31|2295.41|2286.71|2295.5|2286.8|2293.84|2285.14|37
1627444110000|2021-07-28 03:48:30|2295.44|2286.74|2295.14|2286.44|2296.01|2287.31|2295.12|2286.42|27
1627444120000|2021-07-28 03:48:40|2295.23|2286.53|2295.92|2287.22|2296|2287.3|2294.98|2286.28|33
1627444130000|2021-07-28 03:48:50|2296|2287.3|2296.66|2287.96|2297.07|2288.37|2295.95|2287.25|36
1627444140000|2021-07-28 03:49:00|2296.67|2287.97|2298.19|2289.49|2298.19|2289.49|2296.56|2287.86|33
1627444150000|2021-07-28 03:49:10|2297.76|2289.06|2297.14|2288.44|2298.02|2289.32|2296.71|2288.01|30
1627444160000|2021-07-28 03:49:20|2297.33|2288.63|2298.23|2289.53|2298.28|2289.58|2297.16|2288.46|34
1627444170000|2021-07-28 03:49:30|2298.53|2289.83|2298.19|2289.49|2298.74|2290.04|2297.9|2289.2|31
1627444180000|2021-07-28 03:49:40|2298.18|2289.48|2298.62|2289.92|2298.71|2290.01|2298.18|2289.48|16
1627444190000|2021-07-28 03:49:50|2298.72|2290.02|2299.13|2290.43|2299.13|2290.43|2298.72|2290.02|15
1627444200000|2021-07-28 03:50:00|2299.23|2290.53|2297.11|2288.41|2299.23|2290.53|2296.99|2288.29|36
1627444210000|2021-07-28 03:50:10|2297.09|2288.39|2297.2|2288.5|2297.45|2288.75|2296.98|2288.28|32
1627444220000|2021-07-28 03:50:20|2297.16|2288.46|2297.49|2288.79|2297.54|2288.84|2297.15|2288.45|29
1627444230000|2021-07-28 03:50:30|2297.51|2288.81|2297.19|2288.49|2297.61|2288.91|2297.01|2288.31|34
1627444240000|2021-07-28 03:50:40|2297.23|2288.53|2297.29|2288.59|2297.73|2289.03|2296.97|2288.27|31
1627444250000|2021-07-28 03:50:50|2297.8|2289.1|2298.55|2289.85|2298.55|2289.85|2297.59|2288.89|21
1627444260000|2021-07-28 03:51:00|2298.4|2289.7|2297.46|2288.76|2298.59|2289.89|2297.44|2288.74|26
1627444270000|2021-07-28 03:51:10|2297.33|2288.63|2298.22|2289.52|2298.49|2289.79|2297.16|2288.46|29
1627444280000|2021-07-28 03:51:20|2297.76|2289.06|2298.22|2289.52|2298.32|2289.62|2297.63|2288.93|29
1627444290000|2021-07-28 03:51:30|2298.21|2289.51|2298.23|2289.53|2298.68|2289.98|2297.84|2289.14|29
1627444300000|2021-07-28 03:51:40|2298.13|2289.43|2298.97|2290.27|2299.41|2290.71|2298.13|2289.43|27
1627444310000|2021-07-28 03:51:50|2299.12|2290.42|2297.75|2289.05|2299.19|2290.49|2297.75|2289.05|36
1627444320000|2021-07-28 03:52:00|2297.73|2289.03|2296.77|2288.07|2297.89|2289.19|2296.77|2288.07|36
1627444330000|2021-07-28 03:52:10|2296.76|2288.06|2296.67|2287.97|2296.92|2288.22|2296.45|2287.75|34
1627444340000|2021-07-28 03:52:20|2296.53|2287.83|2296.51|2287.81|2296.72|2288.02|2296.12|2287.42|34
1627444350000|2021-07-28 03:52:30|2296.38|2287.68|2296.3|2287.6|2296.76|2288.06|2296.2|2287.5|28
1627444360000|2021-07-28 03:52:40|2296.45|2287.75|2297.84|2289.14|2297.84|2289.14|2296.29|2287.59|34
1627444370000|2021-07-28 03:52:50|2297.32|2288.62|2297.03|2288.33|2297.68|2288.98|2296.94|2288.24|23
1627444380000|2021-07-28 03:53:00|2297.11|2288.41|2296.56|2287.86|2297.52|2288.82|2296.44|2287.74|31
1627444390000|2021-07-28 03:53:10|2296.58|2287.88|2296.81|2288.11|2296.81|2288.11|2296.44|2287.74|23
1627444400000|2021-07-28 03:53:20|2296.78|2288.08|2296.89|2288.19|2296.89|2288.19|2296.69|2287.99|20
1627444410000|2021-07-28 03:53:30|2296.79|2288.09|2296.62|2287.92|2296.9|2288.2|2296.48|2287.78|32
1627444420000|2021-07-28 03:53:40|2296.54|2287.84|2296.11|2287.41|2296.7|2288|2296.11|2287.41|30
1627444430000|2021-07-28 03:53:50|2296.06|2287.36|2295.53|2286.83|2296.34|2287.64|2295.51|2286.81|37
1627444440000|2021-07-28 03:54:00|2295.52|2286.82|2295.64|2286.94|2295.96|2287.26|2295.35|2286.65|35
1627444450000|2021-07-28 03:54:10|2295.75|2287.05|2296.3|2287.6|2296.4|2287.7|2295.69|2286.99|25
1627444460000|2021-07-28 03:54:20|2296.27|2287.57|2295.87|2287.17|2296.27|2287.57|2295.82|2287.12|18
1627444470000|2021-07-28 03:54:30|2295.86|2287.16|2295.55|2286.85|2295.87|2287.17|2295.55|2286.85|22
1627444480000|2021-07-28 03:54:40|2295.48|2286.78|2295.33|2286.63|2295.66|2286.96|2295.25|2286.55|36
1627444490000|2021-07-28 03:54:50|2295.36|2286.66|2295.39|2286.69|2295.65|2286.95|2295.31|2286.61|19
1627444500000|2021-07-28 03:55:00|2295.42|2286.72|2293.72|2285.02|2295.43|2286.73|2293.72|2285.02|31
1627444510000|2021-07-28 03:55:10|2293.75|2285.05|2293.04|2284.34|2293.75|2285.05|2292.98|2284.28|36
1627444520000|2021-07-28 03:55:20|2293.13|2284.43|2294.11|2285.41|2295.06|2286.36|2293.12|2284.42|38
1627444530000|2021-07-28 03:55:30|2294.14|2285.44|2293.37|2284.67|2294.15|2285.45|2293.35|2284.65|34
1627444540000|2021-07-28 03:55:40|2293.35|2284.65|2293.52|2284.82|2293.64|2284.94|2293.34|2284.64|31
1627444550000|2021-07-28 03:55:50|2293.53|2284.83|2293.48|2284.78|2293.56|2284.86|2293.45|2284.75|16
1627444560000|2021-07-28 03:56:00|2293.5|2284.8|2294.69|2285.99|2295.07|2286.37|2293.5|2284.8|19
1627444570000|2021-07-28 03:56:10|2294.6|2285.9|2294.81|2286.11|2294.86|2286.16|2294.3|2285.6|19
1627444580000|2021-07-28 03:56:20|2294.82|2286.12|2295.1|2286.4|2295.74|2287.04|2294.42|2285.72|34
1627444590000|2021-07-28 03:56:30|2294.75|2286.05|2294.67|2285.97|2295.13|2286.43|2294.39|2285.69|34
1627444600000|2021-07-28 03:56:40|2294.2|2285.5|2293.63|2284.93|2294.43|2285.73|2293.35|2284.65|37
1627444610000|2021-07-28 03:56:50|2293.51|2284.81|2293.47|2284.77|2293.89|2285.19|2293.47|2284.77|35
1627444620000|2021-07-28 03:57:00|2293.57|2284.87|2293.68|2284.98|2293.83|2285.13|2293.35|2284.65|35
1627444630000|2021-07-28 03:57:10|2293.88|2285.18|2294.03|2285.33|2294.36|2285.66|2293.5|2284.8|36
1627444640000|2021-07-28 03:57:20|2293.96|2285.26|2294.33|2285.63|2294.45|2285.75|2293.96|2285.26|32
1627444650000|2021-07-28 03:57:30|2294.45|2285.75|2294.67|2285.97|2294.85|2286.15|2294.1|2285.4|34
1627444660000|2021-07-28 03:57:40|2294.37|2285.67|2294.46|2285.76|2294.85|2286.15|2294.01|2285.31|36
1627444670000|2021-07-28 03:57:50|2294.31|2285.61|2293.92|2285.22|2294.46|2285.76|2293.78|2285.08|32
1627444680000|2021-07-28 03:58:00|2293.84|2285.14|2294.07|2285.37|2294.46|2285.76|2293.72|2285.02|31
1627444690000|2021-07-28 03:58:10|2294.08|2285.38|2294.35|2285.65|2294.39|2285.69|2293.9|2285.2|30
1627444700000|2021-07-28 03:58:20|2294.37|2285.67|2295.8|2287.1|2295.8|2287.1|2294.35|2285.65|20
1627444710000|2021-07-28 03:58:30|2295.65|2286.95|2295.7|2287|2295.88|2287.18|2295.65|2286.95|32
1627444720000|2021-07-28 03:58:40|2295.8|2287.1|2295.71|2287.01|2295.8|2287.1|2294.44|2285.74|36
1627444730000|2021-07-28 03:58:50|2295.72|2287.02|2296.12|2287.42|2296.41|2287.71|2295.64|2286.94|23
1627444740000|2021-07-28 03:59:00|2296.24|2287.54|2296.21|2287.51|2296.24|2287.54|2295.52|2286.82|30
1627444750000|2021-07-28 03:59:10|2296.36|2287.66|2296.83|2288.13|2296.83|2288.13|2296.33|2287.63|29
1627444760000|2021-07-28 03:59:20|2295.64|2286.94|2293.38|2284.68|2295.64|2286.94|2293.21|2284.51|37
1627444770000|2021-07-28 03:59:30|2293.66|2284.96|2293.5|2284.8|2294.27|2285.57|2293.5|2284.8|38
1627444780000|2021-07-28 03:59:40|2293.48|2284.78|2293.53|2284.83|2293.82|2285.12|2293.47|2284.77|35
1627444790000|2021-07-28 03:59:50|2293.6|2284.9|2293.44|2284.74|2293.7|2285|2293.36|2284.66|30
1627444800000|2021-07-28 04:00:00|2293.47|2284.77|2292.72|2284.02|2293.47|2284.77|2292.72|2284.02|34
1627444810000|2021-07-28 04:00:10|2292.77|2284.07|2294.85|2286.15|2295.19|2286.49|2292.77|2284.07|39
1627444820000|2021-07-28 04:00:20|2294.62|2285.92|2294.71|2286.01|2295.18|2286.48|2294.48|2285.78|38
1627444830000|2021-07-28 04:00:30|2294.69|2285.99|2296.01|2287.31|2296.36|2287.66|2294.43|2285.73|38
1627444840000|2021-07-28 04:00:40|2295.93|2287.23|2296.59|2287.89|2296.59|2287.89|2295.93|2287.23|34
1627444850000|2021-07-28 04:00:50|2296.66|2287.96|2297.64|2288.94|2297.68|2288.98|2296.24|2287.54|37
1627444860000|2021-07-28 04:01:00|2297.62|2288.92|2298.15|2289.45|2298.28|2289.58|2297.6|2288.9|35
1627444870000|2021-07-28 04:01:10|2298.52|2289.82|2297.66|2288.96|2298.52|2289.82|2297.62|2288.92|35
1627444880000|2021-07-28 04:01:20|2297.69|2288.99|2297.56|2288.86|2297.7|2289|2296.48|2287.78|37
1627444890000|2021-07-28 04:01:30|2297.64|2288.94|2297.88|2289.18|2298.06|2289.36|2297.23|2288.53|34
1627444900000|2021-07-28 04:01:40|2298.53|2289.83|2298.38|2289.68|2299.16|2290.46|2297.94|2289.24|39
1627444910000|2021-07-28 04:01:50|2298.35|2289.65|2298.21|2289.51|2298.88|2290.18|2297.78|2289.08|33
1627444920000|2021-07-28 04:02:00|2298.22|2289.52|2299.32|2290.62|2299.5|2290.8|2298.04|2289.34|31
1627444930000|2021-07-28 04:02:10|2299|2290.3|2299.46|2290.76|2301.04|2292.34|2298.89|2290.19|40
1627444940000|2021-07-28 04:02:20|2299.78|2291.08|2301.53|2292.83|2301.57|2292.87|2297.98|2289.28|38
1627444950000|2021-07-28 04:02:30|2302.07|2293.37|2304.56|2295.86|2304.56|2295.86|2301.97|2293.27|39
1627444960000|2021-07-28 04:02:40|2304.79|2296.09|2304.43|2295.73|2305.23|2296.53|2303.01|2294.31|32
1627444970000|2021-07-28 04:02:50|2304.48|2295.78|2306.64|2297.94|2306.81|2298.11|2304.48|2295.78|34
1627444980000|2021-07-28 04:03:00|2306.62|2297.92|2304.72|2296.02|2306.89|2298.19|2304.63|2295.93|34
1627444990000|2021-07-28 04:03:10|2305.11|2296.41|2305.45|2296.75|2305.59|2296.89|2304.54|2295.84|37
1627445000000|2021-07-28 04:03:20|2306.03|2297.33|2305.08|2296.38|2306.12|2297.42|2304.69|2295.99|34
1627445010000|2021-07-28 04:03:30|2305.17|2296.47|2305.57|2296.87|2305.68|2296.98|2304.62|2295.92|33
1627445020000|2021-07-28 04:03:40|2305.5|2296.8|2304.63|2295.93|2306.2|2297.5|2304.63|2295.93|38
1627445030000|2021-07-28 04:03:50|2304.83|2296.13|2302.78|2294.08|2304.83|2296.13|2302.78|2294.08|36
1627445040000|2021-07-28 04:04:00|2303.03|2294.33|2302.75|2294.05|2303.51|2294.81|2302.75|2294.05|38
1627445050000|2021-07-28 04:04:10|2302.56|2293.86|2300.85|2292.15|2302.56|2293.86|2300.8|2292.1|36
1627445060000|2021-07-28 04:04:20|2300.83|2292.13|2300.06|2291.36|2300.83|2292.13|2299.85|2291.15|37
1627445070000|2021-07-28 04:04:30|2300.04|2291.34|2299.9|2291.2|2300.04|2291.34|2299.36|2290.66|35
1627445080000|2021-07-28 04:04:40|2300.47|2291.77|2299.35|2290.65|2301.06|2292.36|2299.13|2290.43|37
1627445090000|2021-07-28 04:04:50|2299.67|2290.97|2300.39|2291.69|2300.73|2292.03|2299.42|2290.72|34
1627445100000|2021-07-28 04:05:00|2300.22|2291.52|2298.2|2289.5|2300.22|2291.52|2298.18|2289.48|33
1627445110000|2021-07-28 04:05:10|2298.19|2289.49|2296.29|2287.59|2298.42|2289.72|2296.29|2287.59|39
1627445120000|2021-07-28 04:05:20|2296.47|2287.77|2295.91|2287.21|2297.12|2288.42|2295.91|2287.21|36
1627445130000|2021-07-28 04:05:30|2295.94|2287.24|2296.1|2287.4|2296.71|2288.01|2295.42|2286.72|37
1627445140000|2021-07-28 04:05:40|2296.11|2287.41|2293.96|2285.26|2296.22|2287.52|2293.91|2285.21|36
1627445150000|2021-07-28 04:05:50|2293.91|2285.21|2295.31|2286.61|2295.42|2286.72|2293.83|2285.13|38
1627445160000|2021-07-28 04:06:00|2295.32|2286.62|2294.72|2286.02|2295.32|2286.62|2294.55|2285.85|35
1627445170000|2021-07-28 04:06:10|2294.8|2286.1|2294.61|2285.91|2294.8|2286.1|2293.89|2285.19|33
1627445180000|2021-07-28 04:06:20|2294.56|2285.86|2295.04|2286.34|2295.04|2286.34|2294.51|2285.81|29
1627445190000|2021-07-28 04:06:30|2295.03|2286.33|2294.51|2285.81|2295.58|2286.88|2294.25|2285.55|39
1627445200000|2021-07-28 04:06:40|2294.4|2285.7|2294.72|2286.02|2295.36|2286.66|2294.4|2285.7|39
1627445210000|2021-07-28 04:06:50|2294.6|2285.9|2294.52|2285.82|2295.01|2286.31|2294.11|2285.41|39
1627445220000|2021-07-28 04:07:00|2294.43|2285.73|2294.44|2285.74|2294.78|2286.08|2293.59|2284.89|36
1627445230000|2021-07-28 04:07:10|2294.56|2285.86|2294.51|2285.81|2294.64|2285.94|2294.32|2285.62|28
1627445240000|2021-07-28 04:07:20|2294.59|2285.89|2294.75|2286.05|2294.75|2286.05|2294.49|2285.79|26
1627445250000|2021-07-28 04:07:30|2294.81|2286.11|2294.77|2286.07|2294.84|2286.14|2294.56|2285.86|22
1627445260000|2021-07-28 04:07:40|2294.82|2286.12|2294.65|2285.95|2294.82|2286.12|2294.32|2285.62|17
1627445270000|2021-07-28 04:07:50|2294.77|2286.07|2294.64|2285.94|2294.78|2286.08|2294.43|2285.73|13
1627445280000|2021-07-28 04:08:00|2294.69|2285.99|2295.49|2286.79|2296.2|2287.5|2294.51|2285.81|30
1627445290000|2021-07-28 04:08:10|2295.8|2287.1|2295.14|2286.44|2295.8|2287.1|2294.76|2286.06|36
1627445300000|2021-07-28 04:08:20|2295.12|2286.42|2294.82|2286.12|2295.31|2286.61|2294.74|2286.04|34
1627445310000|2021-07-28 04:08:30|2294.81|2286.11|2293.51|2284.81|2294.81|2286.11|2292.86|2284.16|21
1627445320000|2021-07-28 04:08:40|2293.93|2285.23|2294.13|2285.43|2294.2|2285.5|2292.17|2283.47|33
1627445330000|2021-07-28 04:08:50|2294.14|2285.44|2295.38|2286.68|2295.38|2286.68|2294.04|2285.34|28
1627445340000|2021-07-28 04:09:00|2295.36|2286.66|2294.05|2285.35|2295.45|2286.75|2294.05|2285.35|30
1627445350000|2021-07-28 04:09:10|2293.86|2285.16|2293.19|2284.49|2294.16|2285.46|2293.16|2284.46|36
1627445360000|2021-07-28 04:09:20|2293|2284.3|2292.57|2283.87|2293.05|2284.35|2292.35|2283.65|34
1627445370000|2021-07-28 04:09:30|2292.64|2283.94|2292.76|2284.06|2292.78|2284.08|2292.55|2283.85|28
1627445380000|2021-07-28 04:09:40|2292.74|2284.04|2293.14|2284.44|2293.14|2284.44|2292.62|2283.92|37
1627445390000|2021-07-28 04:09:50|2293.15|2284.45|2292.49|2283.79|2293.21|2284.51|2292.16|2283.46|28
1627445400000|2021-07-28 04:10:00|2292.5|2283.8|2291.6|2282.9|2293.03|2284.33|2291.5|2282.8|34
1627445410000|2021-07-28 04:10:10|2291.27|2282.57|2290.12|2281.42|2291.27|2282.57|2289.78|2281.08|40
1627445420000|2021-07-28 04:10:20|2290.1|2281.4|2291.53|2282.83|2291.69|2282.99|2289.5|2280.8|38
1627445430000|2021-07-28 04:10:30|2291.46|2282.76|2291.5|2282.8|2291.57|2282.87|2290.92|2282.22|36
1627445440000|2021-07-28 04:10:40|2291.63|2282.93|2291.28|2282.58|2291.68|2282.98|2291.02|2282.32|38
1627445450000|2021-07-28 04:10:50|2291.36|2282.66|2290.05|2281.35|2291.38|2282.68|2289.45|2280.75|39
1627445460000|2021-07-28 04:11:00|2290.09|2281.39|2290.48|2281.78|2290.48|2281.78|2290.05|2281.35|34
1627445470000|2021-07-28 04:11:10|2290.47|2281.77|2292.1|2283.4|2292.12|2283.42|2290.36|2281.66|32
1627445480000|2021-07-28 04:11:20|2292.11|2283.41|2292.51|2283.81|2292.71|2284.01|2291.97|2283.27|32
1627445490000|2021-07-28 04:11:30|2292.71|2284.01|2292.8|2284.1|2293.79|2285.09|2292.56|2283.86|30
1627445500000|2021-07-28 04:11:40|2292.81|2284.11|2291.6|2282.9|2292.81|2284.11|2290.01|2281.31|39
1627445510000|2021-07-28 04:11:50|2291.53|2282.83|2288.63|2279.93|2291.53|2282.83|2288.49|2279.79|36
1627445520000|2021-07-28 04:12:00|2288.59|2279.89|2288.6|2279.9|2289.15|2280.45|2287.97|2279.27|38
1627445530000|2021-07-28 04:12:10|2288.56|2279.86|2287.74|2279.04|2288.56|2279.86|2286.89|2278.19|39
1627445540000|2021-07-28 04:12:20|2287.71|2279.01|2288.97|2280.27|2288.97|2280.27|2287.19|2278.49|38
1627445550000|2021-07-28 04:12:30|2288.92|2280.22|2290.03|2281.33|2290.37|2281.67|2288.54|2279.84|38
1627445560000|2021-07-28 04:12:40|2290.63|2281.93|2290.91|2282.21|2290.91|2282.21|2289.45|2280.75|37
1627445570000|2021-07-28 04:12:50|2290.98|2282.28|2291.8|2283.1|2291.96|2283.26|2290.98|2282.28|37
1627445580000|2021-07-28 04:13:00|2291.83|2283.13|2291.72|2283.02|2291.92|2283.22|2291.06|2282.36|34
1627445590000|2021-07-28 04:13:10|2291.91|2283.21|2290.9|2282.2|2291.91|2283.21|2290.85|2282.15|28
1627445600000|2021-07-28 04:13:20|2290.92|2282.22|2290.48|2281.78|2291.25|2282.55|2290.33|2281.63|33
1627445610000|2021-07-28 04:13:30|2290.57|2281.87|2290.18|2281.48|2290.57|2281.87|2289.99|2281.29|38
1627445620000|2021-07-28 04:13:40|2290.17|2281.47|2292.27|2283.57|2292.64|2283.94|2290.17|2281.47|35
1627445630000|2021-07-28 04:13:50|2292.45|2283.75|2292.27|2283.57|2292.87|2284.17|2292.05|2283.35|36
1627445640000|2021-07-28 04:14:00|2292.33|2283.63|2292.37|2283.67|2292.6|2283.9|2292.09|2283.39|35
1627445650000|2021-07-28 04:14:10|2292.11|2283.41|2292.3|2283.6|2292.63|2283.93|2291.89|2283.19|23
1627445660000|2021-07-28 04:14:20|2292.82|2284.12|2292.17|2283.47|2293.03|2284.33|2292.08|2283.38|31
1627445670000|2021-07-28 04:14:30|2292.25|2283.55|2291.12|2282.42|2292.25|2283.55|2291.12|2282.42|36
1627445680000|2021-07-28 04:14:40|2290.86|2282.16|2291.48|2282.78|2291.59|2282.89|2290.6|2281.9|36
1627445690000|2021-07-28 04:14:50|2291.39|2282.69|2292.33|2283.63|2292.34|2283.64|2291.29|2282.59|35
1627445700000|2021-07-28 04:15:00|2292.24|2283.54|2293.04|2284.34|2293.13|2284.43|2292.2|2283.5|23
1627445710000|2021-07-28 04:15:10|2293.02|2284.32|2293.64|2284.94|2293.64|2284.94|2292.69|2283.99|33
1627445720000|2021-07-28 04:15:20|2293.61|2284.91|2294.36|2285.66|2294.42|2285.72|2293.35|2284.65|28
1627445730000|2021-07-28 04:15:30|2294.42|2285.72|2292.94|2284.24|2294.48|2285.78|2292.81|2284.11|33
1627445740000|2021-07-28 04:15:40|2292.96|2284.26|2292.41|2283.71|2293.04|2284.34|2291.74|2283.04|32
1627445750000|2021-07-28 04:15:50|2292.17|2283.47|2292.61|2283.91|2292.61|2283.91|2292.05|2283.35|21
1627445760000|2021-07-28 04:16:00|2292.45|2283.75|2293.91|2285.21|2294.28|2285.58|2292.31|2283.61|38
1627445770000|2021-07-28 04:16:10|2294.13|2285.43|2294.19|2285.49|2294.55|2285.85|2293.69|2284.99|34
1627445780000|2021-07-28 04:16:20|2294.17|2285.47|2293.96|2285.26|2294.6|2285.9|2293.82|2285.12|35
1627445790000|2021-07-28 04:16:30|2293.97|2285.27|2294.81|2286.11|2294.89|2286.19|2293.8|2285.1|34
1627445800000|2021-07-28 04:16:40|2294.55|2285.85|2294.22|2285.52|2295.13|2286.43|2294.22|2285.52|34
1627445810000|2021-07-28 04:16:50|2294.14|2285.44|2294.47|2285.77|2294.47|2285.77|2293.89|2285.19|34
1627445820000|2021-07-28 04:17:00|2294.51|2285.81|2294.49|2285.79|2294.56|2285.86|2294.27|2285.57|33
1627445830000|2021-07-28 04:17:10|2294.57|2285.87|2293.37|2284.67|2294.57|2285.87|2293.05|2284.35|32
1627445840000|2021-07-28 04:17:20|2293.36|2284.66|2292.92|2284.22|2293.36|2284.66|2292.92|2284.22|35
1627445850000|2021-07-28 04:17:30|2292.93|2284.23|2293.55|2284.85|2293.66|2284.96|2292.66|2283.96|36
1627445860000|2021-07-28 04:17:40|2293.62|2284.92|2294.25|2285.55|2294.8|2286.1|2293.6|2284.9|33
1627445870000|2021-07-28 04:17:50|2295.04|2286.34|2294.32|2285.62|2295.04|2286.34|2294.25|2285.55|38
1627445880000|2021-07-28 04:18:00|2294.52|2285.82|2293.9|2285.2|2295.03|2286.33|2293.9|2285.2|30
1627445890000|2021-07-28 04:18:10|2293.91|2285.21|2294.65|2285.95|2294.65|2285.95|2293.75|2285.05|36
1627445900000|2021-07-28 04:18:20|2294.63|2285.93|2294.01|2285.31|2294.74|2286.04|2293.67|2284.97|38
1627445910000|2021-07-28 04:18:30|2293.98|2285.28|2292.85|2284.15|2293.98|2285.28|2292.85|2284.15|28
1627445920000|2021-07-28 04:18:40|2292.78|2284.08|2292.32|2283.62|2292.82|2284.12|2292.26|2283.56|32
1627445930000|2021-07-28 04:18:50|2292.31|2283.61|2291.03|2282.33|2292.34|2283.64|2290.4|2281.7|33
1627445940000|2021-07-28 04:19:00|2291|2282.3|2289.26|2280.56|2291|2282.3|2289.01|2280.31|37
1627445950000|2021-07-28 04:19:10|2289.14|2280.44|2289.51|2280.81|2289.76|2281.06|2289.13|2280.43|38
1627445960000|2021-07-28 04:19:20|2289.38|2280.68|2291.82|2283.12|2292|2283.3|2289.36|2280.66|37
1627445970000|2021-07-28 04:19:30|2291.77|2283.07|2291.11|2282.41|2291.77|2283.07|2290.98|2282.28|35
1627445980000|2021-07-28 04:19:40|2291.15|2282.45|2290.59|2281.89|2291.78|2283.08|2290.59|2281.89|36
1627445990000|2021-07-28 04:19:50|2290.98|2282.28|2291.21|2282.51|2291.42|2282.72|2290.96|2282.26|22
1627446000000|2021-07-28 04:20:00|2291.19|2282.49|2291.54|2282.84|2291.63|2282.93|2291.15|2282.45|25
1627446010000|2021-07-28 04:20:10|2291.56|2282.86|2289.19|2280.49|2291.56|2282.86|2289.06|2280.36|36
1627446020000|2021-07-28 04:20:20|2288.79|2280.09|2289.36|2280.66|2289.4|2280.7|2288.77|2280.07|31
1627446030000|2021-07-28 04:20:30|2289.28|2280.58|2290.63|2281.93|2290.63|2281.93|2289.19|2280.49|38
1627446040000|2021-07-28 04:20:40|2290.6|2281.9|2290.79|2282.09|2290.89|2282.19|2290.57|2281.87|32
1627446050000|2021-07-28 04:20:50|2290.8|2282.1|2290.87|2282.17|2291.19|2282.49|2290.61|2281.91|29
1627446060000|2021-07-28 04:21:00|2290.86|2282.16|2291.43|2282.73|2291.5|2282.8|2290.86|2282.16|14
1627446070000|2021-07-28 04:21:10|2291.44|2282.74|2292.82|2284.12|2293.05|2284.35|2291.32|2282.62|31
1627446080000|2021-07-28 04:21:20|2292.78|2284.08|2293.75|2285.05|2293.9|2285.2|2292.47|2283.77|30
1627446090000|2021-07-28 04:21:30|2293.74|2285.04|2293.51|2284.81|2293.97|2285.27|2293.34|2284.64|31
1627446100000|2021-07-28 04:21:40|2293.53|2284.83|2293.58|2284.88|2293.74|2285.04|2293.48|2284.78|29
1627446110000|2021-07-28 04:21:50|2293.53|2284.83|2294.1|2285.4|2294.12|2285.42|2293.45|2284.75|22
1627446120000|2021-07-28 04:22:00|2294.07|2285.37|2294.46|2285.76|2294.52|2285.82|2294.07|2285.37|21
1627446130000|2021-07-28 04:22:10|2294.49|2285.79|2294.63|2285.93|2294.68|2285.98|2294.39|2285.69|23
1627446140000|2021-07-28 04:22:20|2294.64|2285.94|2294.52|2285.82|2294.78|2286.08|2294.25|2285.55|32
1627446150000|2021-07-28 04:22:30|2294.43|2285.73|2293.64|2284.94|2294.62|2285.92|2293.61|2284.91|29
1627446160000|2021-07-28 04:22:40|2293.62|2284.92|2292.03|2283.33|2293.7|2285|2291.75|2283.05|30
1627446170000|2021-07-28 04:22:50|2292.01|2283.31|2292.19|2283.49|2292.19|2283.49|2291.87|2283.17|38
1627446180000|2021-07-28 04:23:00|2292.16|2283.46|2290.83|2282.13|2292.16|2283.46|2290.83|2282.13|35
1627446190000|2021-07-28 04:23:10|2290.82|2282.12|2291.31|2282.61|2291.34|2282.64|2290.55|2281.85|35
1627446200000|2021-07-28 04:23:20|2291.29|2282.59|2290.14|2281.44|2291.33|2282.63|2289.99|2281.29|36
1627446210000|2021-07-28 04:23:30|2290.1|2281.4|2289.99|2281.29|2290.1|2281.4|2289.62|2280.92|34
1627446220000|2021-07-28 04:23:40|2289.98|2281.28|2289.96|2281.26|2290.18|2281.48|2289.89|2281.19|34
1627446230000|2021-07-28 04:23:50|2289.97|2281.27|2289.58|2280.88|2289.97|2281.27|2289.58|2280.88|17
1627446240000|2021-07-28 04:24:00|2289.57|2280.87|2291.22|2282.52|2291.34|2282.64|2289.57|2280.87|30
1627446250000|2021-07-28 04:24:10|2291.23|2282.53|2290.52|2281.82|2291.32|2282.62|2290|2281.3|33
1627446260000|2021-07-28 04:24:20|2290.61|2281.91|2290.44|2281.74|2290.75|2282.05|2290.31|2281.61|36
1627446270000|2021-07-28 04:24:30|2290.43|2281.73|2289.44|2280.74|2290.74|2282.04|2289.39|2280.69|35
1627446280000|2021-07-28 04:24:40|2289.31|2280.61|2286.64|2277.94|2289.31|2280.61|2286.45|2277.75|35
1627446290000|2021-07-28 04:24:50|2286.67|2277.97|2286.95|2278.25|2286.95|2278.25|2286.5|2277.8|31
1627446300000|2021-07-28 04:25:00|2286.94|2278.24|2287.59|2278.89|2288.09|2279.39|2286.83|2278.13|12
1627446310000|2021-07-28 04:25:10|2287.65|2278.95|2288.39|2279.69|2288.46|2279.76|2287.48|2278.78|31
1627446320000|2021-07-28 04:25:20|2288.38|2279.68|2287.71|2279.01|2288.42|2279.72|2287.55|2278.85|23
1627446330000|2021-07-28 04:25:30|2287.74|2279.04|2287.71|2279.01|2287.82|2279.12|2287.61|2278.91|27
1627446340000|2021-07-28 04:25:40|2287.67|2278.97|2289.11|2280.41|2289.11|2280.41|2287.67|2278.97|31
1627446350000|2021-07-28 04:25:50|2289.1|2280.4|2290.72|2282.02|2291.14|2282.44|2288.99|2280.29|30
1627446360000|2021-07-28 04:26:00|2290.57|2281.87|2291.63|2282.93|2292.56|2283.86|2290.27|2281.57|35
1627446370000|2021-07-28 04:26:10|2291.55|2282.85|2292.15|2283.45|2292.36|2283.66|2291.55|2282.85|35
1627446380000|2021-07-28 04:26:20|2292.55|2283.85|2292.03|2283.33|2292.55|2283.85|2291.75|2283.05|34
1627446390000|2021-07-28 04:26:30|2292.39|2283.69|2292.46|2283.76|2292.57|2283.87|2292.26|2283.56|32
1627446400000|2021-07-28 04:26:40|2292.07|2283.37|2290.44|2281.74|2292.07|2283.37|2290.07|2281.37|37
1627446410000|2021-07-28 04:26:50|2290.5|2281.8|2290.62|2281.92|2290.82|2282.12|2290.08|2281.38|37
1627446420000|2021-07-28 04:27:00|2290.54|2281.84|2290.46|2281.76|2290.92|2282.22|2290.24|2281.54|32
1627446430000|2021-07-28 04:27:10|2290.49|2281.79|2291.93|2283.23|2292.07|2283.37|2290.33|2281.63|37
1627446440000|2021-07-28 04:27:20|2291.95|2283.25|2292.5|2283.8|2292.5|2283.8|2291.86|2283.16|36
1627446450000|2021-07-28 04:27:30|2292.45|2283.75|2291.11|2282.41|2292.45|2283.75|2290.52|2281.82|37
1627446460000|2021-07-28 04:27:40|2291.15|2282.45|2290.98|2282.28|2291.15|2282.45|2290.79|2282.09|28
1627446470000|2021-07-28 04:27:50|2290.99|2282.29|2290.95|2282.25|2291.02|2282.32|2290.77|2282.07|29
1627446480000|2021-07-28 04:28:00|2290.96|2282.26|2291.58|2282.88|2291.72|2283.02|2290.96|2282.26|29
1627446490000|2021-07-28 04:28:10|2291.57|2282.87|2292.45|2283.75|2292.65|2283.95|2291.53|2282.83|27
1627446500000|2021-07-28 04:28:20|2292.72|2284.02|2292.6|2283.9|2292.83|2284.13|2292.59|2283.89|26
1627446510000|2021-07-28 04:28:30|2292.37|2283.67|2291.81|2283.11|2293.03|2284.33|2291.69|2282.99|35
1627446520000|2021-07-28 04:28:40|2292.23|2283.53|2292.51|2283.81|2292.51|2283.81|2291.71|2283.01|26
1627446530000|2021-07-28 04:28:50|2292.44|2283.74|2292.44|2283.74|2292.51|2283.81|2292.19|2283.49|8
1627446540000|2021-07-28 04:29:00|2292.41|2283.71|2292.41|2283.71|2292.41|2283.71|2292.41|2283.71|1
1627446550000|2021-07-28 04:29:10|2292.44|2283.74|2292.44|2283.74|2292.44|2283.74|2292.41|2283.71|3
1627446560000|2021-07-28 04:29:20|2292.46|2283.76|2292.45|2283.75|2292.46|2283.76|2292.44|2283.74|9
1627446570000|2021-07-28 04:29:30|2292.42|2283.72|2291.95|2283.25|2292.66|2283.96|2291.95|2283.25|19
1627446580000|2021-07-28 04:29:40|2292.03|2283.33|2292.17|2283.47|2292.22|2283.52|2291.52|2282.82|18
1627446590000|2021-07-28 04:29:50|2292.06|2283.36|2290.61|2281.91|2292.06|2283.36|2290.52|2281.82|29
1627446600000|2021-07-28 04:30:00|2290.6|2281.9|2291.34|2282.64|2291.34|2282.64|2290.1|2281.4|35
1627446610000|2021-07-28 04:30:10|2291.43|2282.73|2292.42|2283.72|2292.42|2283.72|2290.99|2282.29|38
1627446620000|2021-07-28 04:30:20|2292.65|2283.95|2292.24|2283.54|2292.65|2283.95|2291.71|2283.01|34
1627446630000|2021-07-28 04:30:30|2292.16|2283.46|2292.27|2283.57|2292.56|2283.86|2292.05|2283.35|32
1627446640000|2021-07-28 04:30:40|2292.29|2283.59|2292.42|2283.72|2292.42|2283.72|2292.1|2283.4|35
1627446650000|2021-07-28 04:30:50|2292.36|2283.66|2292.75|2284.05|2292.93|2284.23|2292.16|2283.46|29
1627446660000|2021-07-28 04:31:00|2292.68|2283.98|2292.79|2284.09|2292.92|2284.22|2292.48|2283.78|32
1627446670000|2021-07-28 04:31:10|2292.75|2284.05|2290.51|2281.81|2292.75|2284.05|2290.51|2281.81|38
1627446680000|2021-07-28 04:31:20|2290.42|2281.72|2290.21|2281.51|2290.71|2282.01|2289.94|2281.24|37
1627446690000|2021-07-28 04:31:30|2290.23|2281.53|2289.76|2281.06|2290.23|2281.53|2289.68|2280.98|35
1627446700000|2021-07-28 04:31:40|2289.82|2281.12|2287.65|2278.95|2289.82|2281.12|2287.45|2278.75|40
1627446710000|2021-07-28 04:31:50|2287.63|2278.93|2287.5|2278.8|2287.84|2279.14|2287.32|2278.62|35
1627446720000|2021-07-28 04:32:00|2287.55|2278.85|2288.75|2280.05|2288.77|2280.07|2287.2|2278.5|39
1627446730000|2021-07-28 04:32:10|2289.04|2280.34|2290.1|2281.4|2290.1|2281.4|2289.04|2280.34|31
1627446740000|2021-07-28 04:32:20|2290.12|2281.42|2288.71|2280.01|2290.12|2281.42|2288.71|2280.01|22
1627446750000|2021-07-28 04:32:30|2288.8|2280.1|2290.12|2281.42|2290.12|2281.42|2288.8|2280.1|34
1627446760000|2021-07-28 04:32:40|2290.24|2281.54|2290.33|2281.63|2290.55|2281.85|2289.91|2281.21|30
1627446770000|2021-07-28 04:32:50|2289.92|2281.22|2290.36|2281.66|2290.5|2281.8|2289.92|2281.22|27
1627446780000|2021-07-28 04:33:00|2290|2281.3|2289.8|2281.1|2290.36|2281.66|2289.65|2280.95|34
1627446790000|2021-07-28 04:33:10|2289.83|2281.13|2289.59|2280.89|2289.88|2281.18|2289.45|2280.75|31
1627446800000|2021-07-28 04:33:20|2289.61|2280.91|2290.07|2281.37|2290.07|2281.37|2289.56|2280.86|36
1627446810000|2021-07-28 04:33:30|2290.06|2281.36|2288.84|2280.14|2290.83|2282.13|2288.84|2280.14|38
1627446820000|2021-07-28 04:33:40|2288.59|2279.89|2288.28|2279.58|2289.13|2280.43|2288.22|2279.52|37
1627446830000|2021-07-28 04:33:50|2288.34|2279.64|2287.59|2278.89|2288.52|2279.82|2287.29|2278.59|34
1627446840000|2021-07-28 04:34:00|2287.66|2278.96|2287.51|2278.81|2287.83|2279.13|2287.38|2278.68|31
1627446850000|2021-07-28 04:34:10|2287.52|2278.82|2287.92|2279.22|2287.92|2279.22|2287.13|2278.43|35
1627446860000|2021-07-28 04:34:20|2287.91|2279.21|2288.09|2279.39|2288.12|2279.42|2287.61|2278.91|36
1627446870000|2021-07-28 04:34:30|2288.1|2279.4|2286.94|2278.24|2288.2|2279.5|2286.94|2278.24|17
1627446880000|2021-07-28 04:34:40|2286.95|2278.25|2286.42|2277.72|2287.03|2278.33|2286.41|2277.71|19
1627446890000|2021-07-28 04:34:50|2286.43|2277.73|2286.11|2277.41|2286.43|2277.73|2285.62|2276.92|37
1627446900000|2021-07-28 04:35:00|2286.13|2277.43|2286.32|2277.62|2286.62|2277.92|2286.06|2277.36|34
1627446910000|2021-07-28 04:35:10|2286.3|2277.6|2285.51|2276.81|2286.36|2277.66|2285.49|2276.79|36
1627446920000|2021-07-28 04:35:20|2285.49|2276.79|2285.04|2276.34|2285.57|2276.87|2284.28|2275.58|37
1627446930000|2021-07-28 04:35:30|2285.08|2276.38|2286.36|2277.66|2286.5|2277.8|2284.89|2276.19|36
1627446940000|2021-07-28 04:35:40|2287.08|2278.38|2287.57|2278.87|2288.13|2279.43|2286.59|2277.89|33
1627446950000|2021-07-28 04:35:50|2287.56|2278.86|2288.2|2279.5|2288.54|2279.84|2287.04|2278.34|38
1627446960000|2021-07-28 04:36:00|2288.38|2279.68|2288.51|2279.81|2288.58|2279.88|2287.96|2279.26|31
1627446970000|2021-07-28 04:36:10|2288.46|2279.76|2287.72|2279.02|2288.46|2279.76|2286.59|2277.89|33
1627446980000|2021-07-28 04:36:20|2287.76|2279.06|2288.93|2280.23|2289.31|2280.61|2287.76|2279.06|30
1627446990000|2021-07-28 04:36:30|2289.06|2280.36|2288.92|2280.22|2289.46|2280.76|2288.85|2280.15|26
1627447000000|2021-07-28 04:36:40|2289.06|2280.36|2289.44|2280.74|2289.5|2280.8|2289.06|2280.36|18
1627447010000|2021-07-28 04:36:50|2289.52|2280.82|2289.86|2281.16|2289.86|2281.16|2289.44|2280.74|18
1627447020000|2021-07-28 04:37:00|2289.59|2280.89|2289.88|2281.18|2289.88|2281.18|2289.51|2280.81|22
1627447030000|2021-07-28 04:37:10|2289.66|2280.96|2289.07|2280.37|2289.92|2281.22|2289.07|2280.37|26
1627447040000|2021-07-28 04:37:20|2289.08|2280.38|2289.36|2280.66|2289.53|2280.83|2289.07|2280.37|30
1627447050000|2021-07-28 04:37:30|2289.32|2280.62|2286.64|2277.94|2289.39|2280.69|2286.25|2277.55|31
1627447060000|2021-07-28 04:37:40|2286.81|2278.11|2286.73|2278.03|2286.93|2278.23|2286.59|2277.89|33
1627447070000|2021-07-28 04:37:50|2286.64|2277.94|2285.29|2276.59|2286.66|2277.96|2285.23|2276.53|34
1627447080000|2021-07-28 04:38:00|2285.15|2276.45|2288.08|2279.38|2288.08|2279.38|2285.15|2276.45|38
1627447090000|2021-07-28 04:38:10|2288.05|2279.35|2287.04|2278.34|2288.05|2279.35|2286.96|2278.26|31
1627447100000|2021-07-28 04:38:20|2287.15|2278.45|2286.68|2277.98|2287.3|2278.6|2286.36|2277.66|37
1627447110000|2021-07-28 04:38:30|2286.7|2278|2286.54|2277.84|2286.99|2278.29|2286.54|2277.84|30
1627447120000|2021-07-28 04:38:40|2286.47|2277.77|2286.56|2277.86|2286.77|2278.07|2286.3|2277.6|32
1627447130000|2021-07-28 04:38:50|2286.58|2277.88|2286.32|2277.62|2286.6|2277.9|2286.32|2277.62|32
1627447140000|2021-07-28 04:39:00|2286.37|2277.67|2285.12|2276.42|2286.54|2277.84|2284.97|2276.27|36
1627447150000|2021-07-28 04:39:10|2285.04|2276.34|2288.12|2279.42|2289.06|2280.36|2285.02|2276.32|37
1627447160000|2021-07-28 04:39:20|2288.04|2279.34|2288.55|2279.85|2289.01|2280.31|2287.97|2279.27|39
1627447170000|2021-07-28 04:39:30|2288.43|2279.73|2288.23|2279.53|2288.5|2279.8|2288.03|2279.33|36
1627447180000|2021-07-28 04:39:40|2288.27|2279.57|2288.8|2280.1|2289.04|2280.34|2288.13|2279.43|34
1627447190000|2021-07-28 04:39:50|2288.88|2280.18|2289.11|2280.41|2289.43|2280.73|2288.81|2280.11|30
1627447200000|2021-07-28 04:40:00|2289.02|2280.32|2288.37|2279.67|2289.02|2280.32|2288.1|2279.4|30
1627447210000|2021-07-28 04:40:10|2288.3|2279.6|2287.48|2278.78|2288.96|2280.26|2287.12|2278.42|31
1627447220000|2021-07-28 04:40:20|2287.54|2278.84|2287.23|2278.53|2287.54|2278.84|2287.23|2278.53|25
1627447230000|2021-07-28 04:40:30|2287.21|2278.51|2286.42|2277.72|2287.3|2278.6|2286.42|2277.72|13
1627447240000|2021-07-28 04:40:40|2286.7|2278|2286.15|2277.45|2286.7|2278|2285.32|2276.62|37
1627447250000|2021-07-28 04:40:50|2286.22|2277.52|2287.69|2278.99|2287.93|2279.23|2286.07|2277.37|38
1627447260000|2021-07-28 04:41:00|2287.56|2278.86|2286.29|2277.59|2288.13|2279.43|2286.13|2277.43|36
1627447270000|2021-07-28 04:41:10|2286.31|2277.61|2287.54|2278.84|2287.56|2278.86|2286.21|2277.51|36
1627447280000|2021-07-28 04:41:20|2287.68|2278.98|2288.46|2279.76|2289|2280.3|2287.55|2278.85|29
1627447290000|2021-07-28 04:41:30|2288.87|2280.17|2288.67|2279.97|2288.9|2280.2|2288.41|2279.71|25
1627447300000|2021-07-28 04:41:40|2288.48|2279.78|2288.26|2279.56|2288.78|2280.08|2288.1|2279.4|28
1627447310000|2021-07-28 04:41:50|2288.17|2279.47|2288.4|2279.7|2288.53|2279.83|2288.12|2279.42|36
1627447320000|2021-07-28 04:42:00|2288.39|2279.69|2288.36|2279.66|2288.54|2279.84|2288.27|2279.57|32
1627447330000|2021-07-28 04:42:10|2288.43|2279.73|2288.4|2279.7|2288.48|2279.78|2288.23|2279.53|37
1627447340000|2021-07-28 04:42:20|2288.39|2279.69|2289.81|2281.11|2290.06|2281.36|2288.35|2279.65|35
1627447350000|2021-07-28 04:42:30|2290.02|2281.32|2290.2|2281.5|2290.69|2281.99|2289.52|2280.82|36
1627447360000|2021-07-28 04:42:40|2290.04|2281.34|2289.97|2281.27|2291.02|2282.32|2289.9|2281.2|36
1627447370000|2021-07-28 04:42:50|2290.67|2281.97|2290.01|2281.31|2290.79|2282.09|2289.56|2280.86|34
1627447380000|2021-07-28 04:43:00|2290.1|2281.4|2290.67|2281.97|2291.07|2282.37|2289.56|2280.86|34
1627447390000|2021-07-28 04:43:10|2290.68|2281.98|2291.03|2282.33|2291.07|2282.37|2290.58|2281.88|25
1627447400000|2021-07-28 04:43:20|2291.26|2282.56|2291.1|2282.4|2291.96|2283.26|2290.72|2282.02|34
1627447410000|2021-07-28 04:43:30|2291.17|2282.47|2291.34|2282.64|2291.63|2282.93|2291.1|2282.4|26
1627447420000|2021-07-28 04:43:40|2291.42|2282.72|2289.64|2280.94|2291.78|2283.08|2289.62|2280.92|31
1627447430000|2021-07-28 04:43:50|2289.68|2280.98|2289.8|2281.1|2289.8|2281.1|2288.76|2280.06|37
1627447440000|2021-07-28 04:44:00|2289.83|2281.13|2290.06|2281.36|2290.13|2281.43|2289.5|2280.8|35
1627447450000|2021-07-28 04:44:10|2290.09|2281.39|2289.78|2281.08|2290.7|2282|2289.78|2281.08|34
1627447460000|2021-07-28 04:44:20|2289.59|2280.89|2288.68|2279.98|2289.59|2280.89|2287.99|2279.29|32
1627447470000|2021-07-28 04:44:30|2288.69|2279.99|2289.99|2281.29|2290.03|2281.33|2288.66|2279.96|20
1627447480000|2021-07-28 04:44:40|2290.07|2281.37|2290.13|2281.43|2290.16|2281.46|2289.91|2281.21|28
1627447490000|2021-07-28 04:44:50|2290.12|2281.42|2290.42|2281.72|2290.47|2281.77|2290.05|2281.35|31
1627447500000|2021-07-28 04:45:00|2290.43|2281.73|2290.59|2281.89|2290.71|2282.01|2290.39|2281.69|32
1627447510000|2021-07-28 04:45:10|2290.57|2281.87|2289.97|2281.27|2290.85|2282.15|2289.76|2281.06|30
1627447520000|2021-07-28 04:45:20|2289.86|2281.16|2289.68|2280.98|2289.89|2281.19|2289.62|2280.92|30
1627447530000|2021-07-28 04:45:30|2289.62|2280.92|2289.7|2281|2289.85|2281.15|2289.57|2280.87|25
1627447540000|2021-07-28 04:45:40|2289.76|2281.06|2289.69|2280.99|2289.89|2281.19|2289.69|2280.99|18
1627447550000|2021-07-28 04:45:50|2289.76|2281.06|2288.4|2279.7|2289.78|2281.08|2288.4|2279.7|19
1627447560000|2021-07-28 04:46:00|2288.35|2279.65|2289.44|2280.74|2289.68|2280.98|2288.29|2279.59|34
1627447570000|2021-07-28 04:46:10|2289.37|2280.67|2289.78|2281.08|2290.1|2281.4|2289.37|2280.67|30
1627447580000|2021-07-28 04:46:20|2289.81|2281.11|2290.94|2282.24|2290.94|2282.24|2289.71|2281.01|32
1627447590000|2021-07-28 04:46:30|2290.86|2282.16|2291.28|2282.58|2291.44|2282.74|2290.86|2282.16|32
1627447600000|2021-07-28 04:46:40|2291.13|2282.43|2291.73|2283.03|2291.77|2283.07|2291.04|2282.34|28
1627447610000|2021-07-28 04:46:50|2291.58|2282.88|2293.3|2284.6|2293.3|2284.6|2291.48|2282.78|36
1627447620000|2021-07-28 04:47:00|2293.25|2284.55|2293.9|2285.2|2293.91|2285.21|2292.99|2284.29|37
1627447630000|2021-07-28 04:47:10|2293.85|2285.15|2292.78|2284.08|2293.85|2285.15|2292.71|2284.01|31
1627447640000|2021-07-28 04:47:20|2293.04|2284.34|2292.46|2283.76|2293.07|2284.37|2292.37|2283.67|34
1627447650000|2021-07-28 04:47:30|2292.38|2283.68|2293.04|2284.34|2293.04|2284.34|2292.38|2283.68|33
1627447660000|2021-07-28 04:47:40|2293.1|2284.4|2292.59|2283.89|2293.34|2284.64|2292.48|2283.78|38
1627447670000|2021-07-28 04:47:50|2292.64|2283.94|2293.13|2284.43|2293.13|2284.43|2292.54|2283.84|38
1627447680000|2021-07-28 04:48:00|2293.1|2284.4|2293.01|2284.31|2293.3|2284.6|2292.89|2284.19|37
1627447690000|2021-07-28 04:48:10|2292.94|2284.24|2292.88|2284.18|2293|2284.3|2292.72|2284.02|33
1627447700000|2021-07-28 04:48:20|2292.98|2284.28|2292.62|2283.92|2293.02|2284.32|2292.62|2283.92|35
1627447710000|2021-07-28 04:48:30|2292.66|2283.96|2292.1|2283.4|2292.66|2283.96|2291.04|2282.34|37
1627447720000|2021-07-28 04:48:40|2292.47|2283.77|2292.19|2283.49|2292.47|2283.77|2291.76|2283.06|34
1627447730000|2021-07-28 04:48:50|2292.15|2283.45|2292.36|2283.66|2292.86|2284.16|2292.08|2283.38|31
1627447740000|2021-07-28 04:49:00|2292.46|2283.76|2292.64|2283.94|2292.64|2283.94|2292.29|2283.59|27
1627447750000|2021-07-28 04:49:10|2292.68|2283.98|2292.62|2283.92|2292.68|2283.98|2292.54|2283.84|20
1627447760000|2021-07-28 04:49:20|2292.64|2283.94|2292.53|2283.83|2292.7|2284|2292.53|2283.83|12
1627447770000|2021-07-28 04:49:30|2292.56|2283.86|2292.52|2283.82|2292.56|2283.86|2292.23|2283.53|30
1627447780000|2021-07-28 04:49:40|2292.49|2283.79|2291.19|2282.49|2292.49|2283.79|2291.19|2282.49|37
1627447790000|2021-07-28 04:49:50|2291.24|2282.54|2290.87|2282.17|2291.26|2282.56|2290.84|2282.14|33
1627447800000|2021-07-28 04:50:00|2290.9|2282.2|2291.85|2283.15|2292.24|2283.54|2290.79|2282.09|32
1627447810000|2021-07-28 04:50:10|2291.9|2283.2|2292.14|2283.44|2292.24|2283.54|2291.84|2283.14|36
1627447820000|2021-07-28 04:50:20|2292.09|2283.39|2292.42|2283.72|2292.45|2283.75|2291.98|2283.28|34
1627447830000|2021-07-28 04:50:30|2292.46|2283.76|2292.45|2283.75|2292.55|2283.85|2292.35|2283.65|31
1627447840000|2021-07-28 04:50:40|2292.36|2283.66|2293.11|2284.41|2293.71|2285.01|2292.36|2283.66|26
1627447850000|2021-07-28 04:50:50|2293.12|2284.42|2293.46|2284.76|2293.98|2285.28|2293|2284.3|25
1627447860000|2021-07-28 04:51:00|2293.44|2284.74|2294.54|2285.84|2294.57|2285.87|2293.35|2284.65|28
1627447870000|2021-07-28 04:51:10|2294.69|2285.99|2294.66|2285.96|2295.06|2286.36|2293.99|2285.29|34
1627447880000|2021-07-28 04:51:20|2294.59|2285.89|2294.58|2285.88|2294.68|2285.98|2294.23|2285.53|30
1627447890000|2021-07-28 04:51:30|2294.75|2286.05|2295.13|2286.43|2295.31|2286.61|2294.42|2285.72|31
1627447900000|2021-07-28 04:51:40|2295.28|2286.58|2295.24|2286.54|2295.52|2286.82|2295.24|2286.54|27
1627447910000|2021-07-28 04:51:50|2295.35|2286.65|2295.62|2286.92|2295.78|2287.08|2295.34|2286.64|30
1627447920000|2021-07-28 04:52:00|2295.72|2287.02|2294.93|2286.23|2295.76|2287.06|2294.93|2286.23|31
1627447930000|2021-07-28 04:52:10|2294.58|2285.88|2294.09|2285.39|2294.58|2285.88|2293.9|2285.2|35
1627447940000|2021-07-28 04:52:20|2294.04|2285.34|2294.42|2285.72|2294.5|2285.8|2294.02|2285.32|30
1627447950000|2021-07-28 04:52:30|2294.41|2285.71|2295.35|2286.65|2295.62|2286.92|2294.2|2285.5|37
1627447960000|2021-07-28 04:52:40|2295.33|2286.63|2295.57|2286.87|2295.57|2286.87|2295.31|2286.61|35
1627447970000|2021-07-28 04:52:50|2295.46|2286.76|2295.34|2286.64|2295.49|2286.79|2295.17|2286.47|32
1627447980000|2021-07-28 04:53:00|2295.26|2286.56|2296.19|2287.49|2296.97|2288.27|2295.11|2286.41|35
1627447990000|2021-07-28 04:53:10|2295.98|2287.28|2297.41|2288.71|2298.3|2289.6|2295.91|2287.21|39
1627448000000|2021-07-28 04:53:20|2297.61|2288.91|2298.47|2289.77|2300.12|2291.42|2297.61|2288.91|40
1627448010000|2021-07-28 04:53:30|2298.44|2289.74|2297.99|2289.29|2298.44|2289.74|2297.87|2289.17|33
1627448020000|2021-07-28 04:53:40|2298.04|2289.34|2297.3|2288.6|2298.04|2289.34|2297.2|2288.5|37
1627448030000|2021-07-28 04:53:50|2297.29|2288.59|2296.04|2287.34|2297.29|2288.59|2295.95|2287.25|36
1627448040000|2021-07-28 04:54:00|2296.2|2287.5|2298.39|2289.69|2298.6|2289.9|2296.11|2287.41|38
1627448050000|2021-07-28 04:54:10|2298.37|2289.67|2298.13|2289.43|2298.68|2289.98|2297.89|2289.19|36
1627448060000|2021-07-28 04:54:20|2298.05|2289.35|2297.86|2289.16|2298.3|2289.6|2297.3|2288.6|38
1627448070000|2021-07-28 04:54:30|2297.91|2289.21|2298.71|2290.01|2299.51|2290.81|2297.84|2289.14|37
1627448080000|2021-07-28 04:54:40|2298.8|2290.1|2298.19|2289.49|2298.8|2290.1|2298.16|2289.46|32
1627448090000|2021-07-28 04:54:50|2298.18|2289.48|2297.57|2288.87|2298.38|2289.68|2297.51|2288.81|33
1627448100000|2021-07-28 04:55:00|2297.64|2288.94|2297.07|2288.37|2297.64|2288.94|2297.03|2288.33|33
1627448110000|2021-07-28 04:55:10|2297.01|2288.31|2296.05|2287.35|2297.01|2288.31|2296.01|2287.31|36
1627448120000|2021-07-28 04:55:20|2296.13|2287.43|2294.79|2286.09|2296.13|2287.43|2294.79|2286.09|37
1627448130000|2021-07-28 04:55:30|2294.78|2286.08|2294.41|2285.71|2294.82|2286.12|2294.33|2285.63|38
1627448140000|2021-07-28 04:55:40|2294.42|2285.72|2294.12|2285.42|2294.49|2285.79|2294.07|2285.37|39
1627448150000|2021-07-28 04:55:50|2294.13|2285.43|2292.77|2284.07|2294.21|2285.51|2292.77|2284.07|37
1627448160000|2021-07-28 04:56:00|2292.88|2284.18|2292.83|2284.13|2294.67|2285.97|2292.83|2284.13|34
1627448170000|2021-07-28 04:56:10|2292.77|2284.07|2291.11|2282.41|2292.83|2284.13|2291.11|2282.41|28
1627448180000|2021-07-28 04:56:20|2291.05|2282.35|2291.96|2283.26|2292.44|2283.74|2291.05|2282.35|31
1627448190000|2021-07-28 04:56:30|2291.97|2283.27|2292.04|2283.34|2292.12|2283.42|2291.75|2283.05|31
1627448200000|2021-07-28 04:56:40|2292.03|2283.33|2292|2283.3|2292.33|2283.63|2291.88|2283.18|28
1627448210000|2021-07-28 04:56:50|2291.97|2283.27|2291.4|2282.7|2292.46|2283.76|2291.4|2282.7|22
1627448220000|2021-07-28 04:57:00|2291.46|2282.76|2291.41|2282.71|2291.89|2283.19|2289.76|2281.06|34
1627448230000|2021-07-28 04:57:10|2291.43|2282.73|2291.13|2282.43|2291.55|2282.85|2291.11|2282.41|28
1627448240000|2021-07-28 04:57:20|2291.1|2282.4|2292.28|2283.58|2292.28|2283.58|2290.95|2282.25|36
1627448250000|2021-07-28 04:57:30|2291.99|2283.29|2292.34|2283.64|2292.36|2283.66|2291.5|2282.8|36
1627448260000|2021-07-28 04:57:40|2292.36|2283.66|2291.78|2283.08|2292.45|2283.75|2291.77|2283.07|36
1627448270000|2021-07-28 04:57:50|2291.89|2283.19|2291.14|2282.44|2292.31|2283.61|2291.06|2282.36|35
1627448280000|2021-07-28 04:58:00|2291.18|2282.48|2291.92|2283.22|2292.36|2283.66|2291.18|2282.48|36
1627448290000|2021-07-28 04:58:10|2291.82|2283.12|2290.12|2281.42|2291.85|2283.15|2290.03|2281.33|35
1627448300000|2021-07-28 04:58:20|2290.03|2281.33|2289.09|2280.39|2290.16|2281.46|2288.92|2280.22|34
1627448310000|2021-07-28 04:58:30|2289.05|2280.35|2288.9|2280.2|2289.23|2280.53|2288.83|2280.13|25
1627448320000|2021-07-28 04:58:40|2288.91|2280.21|2288.49|2279.79|2289.09|2280.39|2288.49|2279.79|25
1627448330000|2021-07-28 04:58:50|2288.43|2279.73|2288.74|2280.04|2288.76|2280.06|2288.27|2279.57|30
1627448340000|2021-07-28 04:59:00|2288.78|2280.08|2289.02|2280.32|2289.1|2280.4|2288.78|2280.08|35
1627448350000|2021-07-28 04:59:10|2289.04|2280.34|2288.95|2280.25|2289.11|2280.41|2288.84|2280.14|33
1627448360000|2021-07-28 04:59:20|2288.82|2280.12|2287.76|2279.06|2288.82|2280.12|2287.76|2279.06|36
1627448370000|2021-07-28 04:59:30|2287.93|2279.23|2288.18|2279.48|2288.21|2279.51|2287.7|2279|29
1627448380000|2021-07-28 04:59:40|2287.86|2279.16|2287.63|2278.93|2287.86|2279.16|2287.42|2278.72|35
1627448390000|2021-07-28 04:59:50|2287.58|2278.88|2287.5|2278.8|2287.74|2279.04|2287.39|2278.69|37
1627448400000|2021-07-28 05:00:00|2287.54|2278.84|2287.46|2278.76|2287.7|2279|2287.1|2278.4|36
1627448410000|2021-07-28 05:00:10|2287.28|2278.58|2286.4|2277.7|2287.36|2278.66|2286.35|2277.65|37
1627448420000|2021-07-28 05:00:20|2286.35|2277.65|2287.21|2278.51|2287.67|2278.97|2286.35|2277.65|37
1627448430000|2021-07-28 05:00:30|2287.16|2278.46|2286.91|2278.21|2287.16|2278.46|2286.42|2277.72|35
1627448440000|2021-07-28 05:00:40|2286.75|2278.05|2287.4|2278.7|2287.4|2278.7|2286.75|2278.05|10
1627448450000|2021-07-28 05:00:50|2287.42|2278.72|2289.5|2280.8|2289.5|2280.8|2287.36|2278.66|37
1627448460000|2021-07-28 05:01:00|2289.48|2280.78|2289.73|2281.03|2289.88|2281.18|2288.33|2279.63|38
1627448470000|2021-07-28 05:01:10|2289.89|2281.19|2290.67|2281.97|2291.25|2282.55|2289.82|2281.12|37
1627448480000|2021-07-28 05:01:20|2291.06|2282.36|2291.81|2283.11|2291.99|2283.29|2290.91|2282.21|33
1627448490000|2021-07-28 05:01:30|2292.25|2283.55|2291.7|2283|2292.7|2284|2291.11|2282.41|38
1627448500000|2021-07-28 05:01:40|2292.03|2283.33|2291.69|2282.99|2292.43|2283.73|2291.35|2282.65|38
1627448510000|2021-07-28 05:01:50|2292.05|2283.35|2292.04|2283.34|2292.5|2283.8|2291.33|2282.63|34
1627448520000|2021-07-28 05:02:00|2292.2|2283.5|2291.69|2282.99|2292.64|2283.94|2291.62|2282.92|39
1627448530000|2021-07-28 05:02:10|2291.64|2282.94|2292.45|2283.75|2292.47|2283.77|2291.27|2282.57|31
1627448540000|2021-07-28 05:02:20|2292.46|2283.76|2291.98|2283.28|2292.56|2283.86|2291.87|2283.17|24
1627448550000|2021-07-28 05:02:30|2291.85|2283.15|2291.77|2283.07|2291.88|2283.18|2291.65|2282.95|22
1627448560000|2021-07-28 05:02:40|2291.79|2283.09|2292.14|2283.44|2292.21|2283.51|2291.79|2283.09|7
1627448570000|2021-07-28 05:02:50|2291.99|2283.29|2292.69|2283.99|2292.8|2284.1|2291.9|2283.2|31
1627448580000|2021-07-28 05:03:00|2292.52|2283.82|2292.9|2284.2|2292.9|2284.2|2292.36|2283.66|29
1627448590000|2021-07-28 05:03:10|2292.54|2283.84|2292.21|2283.51|2292.96|2284.26|2291.74|2283.04|37
1627448600000|2021-07-28 05:03:20|2292.07|2283.37|2292.72|2284.02|2293.28|2284.58|2291.76|2283.06|39
1627448610000|2021-07-28 05:03:30|2293.23|2284.53|2294.56|2285.86|2295.05|2286.35|2292.95|2284.25|33
1627448620000|2021-07-28 05:03:40|2294.51|2285.81|2294.56|2285.86|2294.63|2285.93|2294.12|2285.42|37
1627448630000|2021-07-28 05:03:50|2294.8|2286.1|2295.12|2286.42|2295.25|2286.55|2294.04|2285.34|40
1627448640000|2021-07-28 05:04:00|2294.91|2286.21|2295.01|2286.31|2295.76|2287.06|2294.68|2285.98|37
1627448650000|2021-07-28 05:04:10|2294.94|2286.24|2293.78|2285.08|2294.94|2286.24|2293.78|2285.08|26
1627448660000|2021-07-28 05:04:20|2293.81|2285.11|2293.16|2284.46|2294.17|2285.47|2293.11|2284.41|30
1627448670000|2021-07-28 05:04:30|2293.17|2284.47|2294.46|2285.76|2294.46|2285.76|2293.17|2284.47|38
1627448680000|2021-07-28 05:04:40|2294.39|2285.69|2295.05|2286.35|2295.26|2286.56|2294.39|2285.69|35
1627448690000|2021-07-28 05:04:50|2295.01|2286.31|2295.52|2286.82|2295.58|2286.88|2294.85|2286.15|35
1627448700000|2021-07-28 05:05:00|2295.06|2286.36|2294.09|2285.39|2295.49|2286.79|2293.9|2285.2|38
1627448710000|2021-07-28 05:05:10|2294.05|2285.35|2291.91|2283.21|2294.05|2285.35|2291.85|2283.15|33
1627448720000|2021-07-28 05:05:20|2292.06|2283.36|2291.8|2283.1|2292.13|2283.43|2291.6|2282.9|33
1627448730000|2021-07-28 05:05:30|2291.76|2283.06|2291.99|2283.29|2291.99|2283.29|2291.52|2282.82|38
1627448740000|2021-07-28 05:05:40|2292|2283.3|2292.06|2283.36|2292.2|2283.5|2291.81|2283.11|35
1627448750000|2021-07-28 05:05:50|2292.08|2283.38|2289.98|2281.28|2292.6|2283.9|2289.82|2281.12|37
1627448760000|2021-07-28 05:06:00|2289.8|2281.1|2291.59|2282.89|2291.59|2282.89|2288.85|2280.15|38
1627448770000|2021-07-28 05:06:10|2291.44|2282.74|2292.15|2283.45|2292.76|2284.06|2291.44|2282.74|28
1627448780000|2021-07-28 05:06:20|2292.13|2283.43|2293.62|2284.92|2293.67|2284.97|2292.1|2283.4|29
1627448790000|2021-07-28 05:06:30|2293.61|2284.91|2293.61|2284.91|2293.72|2285.02|2293.45|2284.75|30
1627448800000|2021-07-28 05:06:40|2293.63|2284.93|2293.6|2284.9|2293.63|2284.93|2292.83|2284.13|34
1627448810000|2021-07-28 05:06:50|2293.21|2284.51|2293.57|2284.87|2293.81|2285.11|2293.21|2284.51|29
1627448820000|2021-07-28 05:07:00|2293.56|2284.86|2292.23|2283.53|2293.56|2284.86|2292.13|2283.43|29
1627448830000|2021-07-28 05:07:10|2292.65|2283.95|2294.68|2285.98|2294.68|2285.98|2292.65|2283.95|37
1627448840000|2021-07-28 05:07:20|2294.21|2285.51|2293.91|2285.21|2295.13|2286.43|2293.91|2285.21|31
1627448850000|2021-07-28 05:07:30|2294.22|2285.52|2294.51|2285.81|2294.73|2286.03|2293.74|2285.04|30
1627448860000|2021-07-28 05:07:40|2294.38|2285.68|2293.95|2285.25|2294.57|2285.87|2293.63|2284.93|35
1627448870000|2021-07-28 05:07:50|2293.65|2284.95|2293.89|2285.19|2294.19|2285.49|2292.83|2284.13|38
1627448880000|2021-07-28 05:08:00|2294.24|2285.54|2293.57|2284.87|2294.24|2285.54|2293.54|2284.84|33
1627448890000|2021-07-28 05:08:10|2293.6|2284.9|2292.36|2283.66|2293.76|2285.06|2291.56|2282.86|38
1627448900000|2021-07-28 05:08:20|2292.23|2283.53|2292.28|2283.58|2292.4|2283.7|2291.91|2283.21|34
1627448910000|2021-07-28 05:08:30|2292.23|2283.53|2292.07|2283.37|2292.35|2283.65|2292.07|2283.37|35
1627448920000|2021-07-28 05:08:40|2292.15|2283.45|2292.12|2283.42|2292.18|2283.48|2292.05|2283.35|32
1627448930000|2021-07-28 05:08:50|2292.13|2283.43|2292.08|2283.38|2292.21|2283.51|2292.04|2283.34|21
1627448940000|2021-07-28 05:09:00|2292.04|2283.34|2292.13|2283.43|2293.01|2284.31|2291.73|2283.03|35
1627448950000|2021-07-28 05:09:10|2292.18|2283.48|2292.03|2283.33|2292.41|2283.71|2292.03|2283.33|22
1627448960000|2021-07-28 05:09:20|2292.04|2283.34|2292.13|2283.43|2292.14|2283.44|2291.89|2283.19|17
1627448970000|2021-07-28 05:09:30|2292.14|2283.44|2291.77|2283.07|2292.14|2283.44|2291.76|2283.06|19
1627448980000|2021-07-28 05:09:40|2291.76|2283.06|2291.69|2282.99|2291.96|2283.26|2291.69|2282.99|26
1627448990000|2021-07-28 05:09:50|2291.76|2283.06|2291.83|2283.13|2291.85|2283.15|2291.69|2282.99|11
1627449000000|2021-07-28 05:10:00|2291.74|2283.04|2292.09|2283.39|2292.22|2283.52|2291.64|2282.94|24
1627449010000|2021-07-28 05:10:10|2292.08|2283.38|2293.75|2285.05|2294.04|2285.34|2291.95|2283.25|25
1627449020000|2021-07-28 05:10:20|2293.76|2285.06|2294.02|2285.32|2294.11|2285.41|2293.71|2285.01|13
1627449030000|2021-07-28 05:10:30|2294.09|2285.39|2293.99|2285.29|2294.25|2285.55|2293.81|2285.11|23
1627449040000|2021-07-28 05:10:40|2294.2|2285.5|2294.1|2285.4|2294.2|2285.5|2293.99|2285.29|6
1627449050000|2021-07-28 05:10:50|2294.31|2285.61|2294.13|2285.43|2294.31|2285.61|2294.03|2285.33|10
1627449060000|2021-07-28 05:11:00|2294.47|2285.77|2294.77|2286.07|2295.27|2286.57|2294.22|2285.52|17
1627449070000|2021-07-28 05:11:10|2294.68|2285.98|2294.39|2285.69|2295.45|2286.75|2294.39|2285.69|28
1627449080000|2021-07-28 05:11:20|2294.06|2285.36|2294.93|2286.23|2295.07|2286.37|2293.89|2285.19|38
1627449090000|2021-07-28 05:11:30|2294.79|2286.09|2294.01|2285.31|2294.95|2286.25|2293.99|2285.29|34
1627449100000|2021-07-28 05:11:40|2293.98|2285.28|2293.95|2285.25|2293.98|2285.28|2293.8|2285.1|29
1627449110000|2021-07-28 05:11:50|2293.91|2285.21|2295.8|2287.1|2295.8|2287.1|2293.73|2285.03|24
1627449120000|2021-07-28 05:12:00|2295.62|2286.92|2294.88|2286.18|2295.62|2286.92|2294.88|2286.18|17
1627449130000|2021-07-28 05:12:10|2294.81|2286.11|2296.06|2287.36|2296.22|2287.52|2294.8|2286.1|23
1627449140000|2021-07-28 05:12:20|2296.09|2287.39|2296.47|2287.77|2296.66|2287.96|2296.06|2287.36|24
1627449150000|2021-07-28 05:12:30|2296.46|2287.76|2296.52|2287.82|2296.61|2287.91|2295.57|2286.87|24
1627449160000|2021-07-28 05:12:40|2296.53|2287.83|2298.56|2289.86|2298.69|2289.99|2296.53|2287.83|33
1627449170000|2021-07-28 05:12:50|2298.45|2289.75|2298.38|2289.68|2298.6|2289.9|2298.06|2289.36|32
1627449180000|2021-07-28 05:13:00|2298.1|2289.4|2297.49|2288.79|2298.38|2289.68|2297.49|2288.79|37
1627449190000|2021-07-28 05:13:10|2297.66|2288.96|2296.24|2287.54|2297.74|2289.04|2296.2|2287.5|38
1627449200000|2021-07-28 05:13:20|2296.22|2287.52|2297.4|2288.7|2297.45|2288.75|2296.21|2287.51|34
1627449210000|2021-07-28 05:13:30|2297.3|2288.6|2297.3|2288.6|2297.41|2288.71|2297.11|2288.41|29
1627449220000|2021-07-28 05:13:40|2297.31|2288.61|2296.97|2288.27|2297.33|2288.63|2296.92|2288.22|19
1627449230000|2021-07-28 05:13:50|2297|2288.3|2297.03|2288.33|2297.06|2288.36|2296.97|2288.27|14
1627449240000|2021-07-28 05:14:00|2297.06|2288.36|2298.18|2289.48|2298.2|2289.5|2297.01|2288.31|31
1627449250000|2021-07-28 05:14:10|2298.11|2289.41|2299.07|2290.37|2299.17|2290.47|2298.09|2289.39|32
1627449260000|2021-07-28 05:14:20|2299.06|2290.36|2299.14|2290.44|2299.2|2290.5|2298.1|2289.4|36
1627449270000|2021-07-28 05:14:30|2298.97|2290.27|2299.31|2290.61|2299.44|2290.74|2298.92|2290.22|34
1627449280000|2021-07-28 05:14:40|2299.08|2290.38|2299.08|2290.38|2299.29|2290.59|2298.37|2289.67|32
1627449290000|2021-07-28 05:14:50|2298.74|2290.04|2299.04|2290.34|2299.13|2290.43|2298.74|2290.04|26
1627449300000|2021-07-28 05:15:00|2299.02|2290.32|2299.55|2290.85|2299.55|2290.85|2298.43|2289.73|17
1627449310000|2021-07-28 05:15:10|2299.51|2290.81|2299.48|2290.78|2299.8|2291.1|2299.34|2290.64|26
1627449320000|2021-07-28 05:15:20|2299.6|2290.9|2299.57|2290.87|2299.75|2291.05|2299.56|2290.86|21
1627449330000|2021-07-28 05:15:30|2299.69|2290.99|2299.69|2290.99|2299.91|2291.21|2299.69|2290.99|13
1627449340000|2021-07-28 05:15:40|2299.73|2291.03|2300.07|2291.37|2300.7|2292|2299.69|2290.99|10
1627449350000|2021-07-28 05:15:50|2300.54|2291.84|2300.62|2291.92|2300.92|2292.22|2300.07|2291.37|31
1627449360000|2021-07-28 05:16:00|2300.06|2291.36|2300.53|2291.83|2300.96|2292.26|2299.99|2291.29|30
1627449370000|2021-07-28 05:16:10|2300.5|2291.8|2299.79|2291.09|2300.65|2291.95|2299.6|2290.9|30
1627449380000|2021-07-28 05:16:20|2299.55|2290.85|2299.27|2290.57|2299.82|2291.12|2299.26|2290.56|36
1627449390000|2021-07-28 05:16:30|2299.26|2290.56|2299.83|2291.13|2299.97|2291.27|2299.03|2290.33|35
1627449400000|2021-07-28 05:16:40|2299.81|2291.11|2300.03|2291.33|2300.35|2291.65|2299.48|2290.78|35
1627449410000|2021-07-28 05:16:50|2299.97|2291.27|2300.37|2291.67|2300.4|2291.7|2299.74|2291.04|24
1627449420000|2021-07-28 05:17:00|2300.26|2291.56|2300.37|2291.67|2302.07|2293.37|2300.11|2291.41|32
1627449430000|2021-07-28 05:17:10|2300.48|2291.78|2299.85|2291.15|2300.63|2291.93|2299.72|2291.02|27
1627449440000|2021-07-28 05:17:20|2299.92|2291.22|2300.27|2291.57|2300.84|2292.14|2299.92|2291.22|29
1627449450000|2021-07-28 05:17:30|2300.28|2291.58|2298.77|2290.07|2300.28|2291.58|2298.77|2290.07|28
1627449460000|2021-07-28 05:17:40|2298.56|2289.86|2298.47|2289.77|2299.43|2290.73|2298.47|2289.77|20
1627449470000|2021-07-28 05:17:50|2298.4|2289.7|2298.1|2289.4|2298.76|2290.06|2297.59|2288.89|35
1627449480000|2021-07-28 05:18:00|2298.01|2289.31|2296.93|2288.23|2298.4|2289.7|2296.93|2288.23|34
1627449490000|2021-07-28 05:18:10|2296.8|2288.1|2295.78|2287.08|2297.03|2288.33|2295.78|2287.08|36
1627449500000|2021-07-28 05:18:20|2295.81|2287.11|2295.4|2286.7|2296.5|2287.8|2295.17|2286.47|38
1627449510000|2021-07-28 05:18:30|2295.43|2286.73|2295.26|2286.56|2295.67|2286.97|2295.22|2286.52|34
1627449520000|2021-07-28 05:18:40|2295.33|2286.63|2296.75|2288.05|2297.18|2288.48|2295.33|2286.63|31
1627449530000|2021-07-28 05:18:50|2296.83|2288.13|2297.21|2288.51|2297.55|2288.85|2296.79|2288.09|33
1627449540000|2021-07-28 05:19:00|2297.2|2288.5|2298.92|2290.22|2298.96|2290.26|2297.2|2288.5|32
1627449550000|2021-07-28 05:19:10|2299.01|2290.31|2299.17|2290.47|2299.21|2290.51|2298.71|2290.01|28
1627449560000|2021-07-28 05:19:20|2298.96|2290.26|2299.11|2290.41|2299.11|2290.41|2298.76|2290.06|30
1627449570000|2021-07-28 05:19:30|2299.33|2290.63|2300.09|2291.39|2300.3|2291.6|2299.33|2290.63|34
1627449580000|2021-07-28 05:19:40|2300.2|2291.5|2300.58|2291.88|2300.93|2292.23|2300.06|2291.36|32
1627449590000|2021-07-28 05:19:50|2300.67|2291.97|2301.78|2293.08|2301.79|2293.09|2300.67|2291.97|35
1627449600000|2021-07-28 05:20:00|2301.84|2293.14|2302.71|2294.01|2303.08|2294.38|2301.66|2292.96|37
1627449610000|2021-07-28 05:20:10|2302.58|2293.88|2303.87|2295.17|2303.98|2295.28|2302.58|2293.88|35
1627449620000|2021-07-28 05:20:20|2303.65|2294.95|2304.44|2295.74|2305.27|2296.57|2303.64|2294.94|34
1627449630000|2021-07-28 05:20:30|2304.42|2295.72|2303.44|2294.74|2304.42|2295.72|2303.37|2294.67|37
1627449640000|2021-07-28 05:20:40|2303.41|2294.71|2303.33|2294.63|2303.96|2295.26|2303.29|2294.59|35
1627449650000|2021-07-28 05:20:50|2303.34|2294.64|2303.32|2294.62|2303.34|2294.64|2302.47|2293.77|35
1627449660000|2021-07-28 05:21:00|2303.18|2294.48|2302.6|2293.9|2303.18|2294.48|2302.57|2293.87|38
1627449670000|2021-07-28 05:21:10|2302.58|2293.88|2302.23|2293.53|2302.67|2293.97|2301.97|2293.27|34
1627449680000|2021-07-28 05:21:20|2302.03|2293.33|2304.13|2295.43|2304.27|2295.57|2302.03|2293.33|37
1627449690000|2021-07-28 05:21:30|2304.16|2295.46|2303.99|2295.29|2304.96|2296.26|2303.99|2295.29|39
1627449700000|2021-07-28 05:21:40|2304.01|2295.31|2304.83|2296.13|2304.85|2296.15|2303.95|2295.25|39
1627449710000|2021-07-28 05:21:50|2304.94|2296.24|2304.76|2296.06|2304.95|2296.25|2304.62|2295.92|30
1627449720000|2021-07-28 05:22:00|2304.79|2296.09|2300.44|2291.74|2304.86|2296.16|2300.44|2291.74|37
1627449730000|2021-07-28 05:22:10|2300.42|2291.72|2300.47|2291.77|2300.66|2291.96|2300.42|2291.72|38
1627449740000|2021-07-28 05:22:20|2300.48|2291.78|2300.77|2292.07|2300.82|2292.12|2300.47|2291.77|34
1627449750000|2021-07-28 05:22:30|2300.82|2292.12|2301.52|2292.82|2301.67|2292.97|2300.79|2292.09|34
1627449760000|2021-07-28 05:22:40|2301.45|2292.75|2301.48|2292.78|2302.4|2293.7|2301.45|2292.75|39
1627449770000|2021-07-28 05:22:50|2301.33|2292.63|2302.17|2293.47|2302.56|2293.86|2300.58|2291.88|38
1627449780000|2021-07-28 05:23:00|2302.2|2293.5|2303.21|2294.51|2303.21|2294.51|2301.73|2293.03|37
1627449790000|2021-07-28 05:23:10|2303.1|2294.4|2304.22|2295.52|2305.34|2296.64|2303.1|2294.4|37
1627449800000|2021-07-28 05:23:20|2304.31|2295.61|2303.68|2294.98|2304.31|2295.61|2303.12|2294.42|39
1627449810000|2021-07-28 05:23:30|2303.64|2294.94|2304.73|2296.03|2304.73|2296.03|2303.48|2294.78|37
1627449820000|2021-07-28 05:23:40|2304.72|2296.02|2304.76|2296.06|2304.88|2296.18|2304.5|2295.8|34
1627449830000|2021-07-28 05:23:50|2304.71|2296.01|2303.39|2294.69|2304.88|2296.18|2303.38|2294.68|29
1627449840000|2021-07-28 05:24:00|2303.33|2294.63|2303.83|2295.13|2304.1|2295.4|2303.01|2294.31|35
1627449850000|2021-07-28 05:24:10|2303.84|2295.14|2304.05|2295.35|2304.15|2295.45|2303.63|2294.93|25
1627449860000|2021-07-28 05:24:20|2304.03|2295.33|2302.67|2293.97|2304.1|2295.4|2302.62|2293.92|34
1627449870000|2021-07-28 05:24:30|2302.66|2293.96|2303.02|2294.32|2303.12|2294.42|2302.59|2293.89|31
1627449880000|2021-07-28 05:24:40|2303.04|2294.34|2302.69|2293.99|2303.04|2294.34|2302.49|2293.79|33
1627449890000|2021-07-28 05:24:50|2302.72|2294.02|2303.04|2294.34|2303.24|2294.54|2302.55|2293.85|37
1627449900000|2021-07-28 05:25:00|2303.07|2294.37|2303.22|2294.52|2303.35|2294.65|2303.07|2294.37|34
1627449910000|2021-07-28 05:25:10|2303.27|2294.57|2303.85|2295.15|2304.49|2295.79|2303.27|2294.57|37
1627449920000|2021-07-28 05:25:20|2303.84|2295.14|2304.23|2295.53|2304.24|2295.54|2303.84|2295.14|37
1627449930000|2021-07-28 05:25:30|2304.17|2295.47|2304.91|2296.21|2304.92|2296.22|2304.16|2295.46|38
1627449940000|2021-07-28 05:25:40|2304.86|2296.16|2304.7|2296|2305.01|2296.31|2304.69|2295.99|33
1627449950000|2021-07-28 05:25:50|2304.69|2295.99|2304.73|2296.03|2304.86|2296.16|2304.48|2295.78|36
1627449960000|2021-07-28 05:26:00|2304.65|2295.95|2305.43|2296.73|2305.43|2296.73|2304.32|2295.62|30
1627449970000|2021-07-28 05:26:10|2305.57|2296.87|2304.84|2296.14|2306.66|2297.96|2304.84|2296.14|34
1627449980000|2021-07-28 05:26:20|2304.98|2296.28|2303.97|2295.27|2304.98|2296.28|2303.7|2295|35
1627449990000|2021-07-28 05:26:30|2303.79|2295.09|2304.75|2296.05|2304.95|2296.25|2303.79|2295.09|35
1627450000000|2021-07-28 05:26:40|2304.92|2296.22|2304.85|2296.15|2304.92|2296.22|2304.67|2295.97|33
1627450010000|2021-07-28 05:26:50|2304.92|2296.22|2304.22|2295.52|2305.33|2296.63|2304.22|2295.52|36
1627450020000|2021-07-28 05:27:00|2304.27|2295.57|2303.45|2294.75|2304.28|2295.58|2303.45|2294.75|31
1627450030000|2021-07-28 05:27:10|2303.37|2294.67|2304.33|2295.63|2304.33|2295.63|2303.31|2294.61|25
1627450040000|2021-07-28 05:27:20|2304.27|2295.57|2304.35|2295.65|2304.36|2295.66|2304.06|2295.36|17
1627450050000|2021-07-28 05:27:30|2304.4|2295.7|2304.38|2295.68|2304.42|2295.72|2304.37|2295.67|10
1627450060000|2021-07-28 05:27:40|2304.39|2295.69|2303.73|2295.03|2304.43|2295.73|2303.73|2295.03|34
1627450070000|2021-07-28 05:27:50|2303.72|2295.02|2303.55|2294.85|2303.97|2295.27|2303.55|2294.85|31
1627450080000|2021-07-28 05:28:00|2303.54|2294.84|2304.32|2295.62|2304.61|2295.91|2303.49|2294.79|35
1627450090000|2021-07-28 05:28:10|2304.36|2295.66|2304.19|2295.49|2304.36|2295.66|2304.01|2295.31|36
1627450100000|2021-07-28 05:28:20|2304.21|2295.51|2304.36|2295.66|2304.45|2295.75|2304.04|2295.34|31
1627450110000|2021-07-28 05:28:30|2304.37|2295.67|2304.18|2295.48|2304.38|2295.68|2304.06|2295.36|39
1627450120000|2021-07-28 05:28:40|2304.11|2295.41|2304.07|2295.37|2304.11|2295.41|2304.06|2295.36|12
1627450130000|2021-07-28 05:28:50|2304.06|2295.36|2303.57|2294.87|2304.18|2295.48|2303.32|2294.62|29
1627450140000|2021-07-28 05:29:00|2303.5|2294.8|2303.63|2294.93|2303.71|2295.01|2303.31|2294.61|34
1627450150000|2021-07-28 05:29:10|2303.6|2294.9|2303.54|2294.84|2303.72|2295.02|2303.26|2294.56|30
1627450160000|2021-07-28 05:29:20|2303.45|2294.75|2303.78|2295.08|2304.1|2295.4|2303.45|2294.75|37
1627450170000|2021-07-28 05:29:30|2303.69|2294.99|2304.47|2295.77|2304.76|2296.06|2303.69|2294.99|32
1627450180000|2021-07-28 05:29:40|2304.56|2295.86|2303.92|2295.22|2304.61|2295.91|2303.72|2295.02|33
1627450190000|2021-07-28 05:29:50|2303.9|2295.2|2304.4|2295.7|2304.48|2295.78|2303.74|2295.04|36
1627450200000|2021-07-28 05:30:00|2304.29|2295.59|2304.34|2295.64|2304.66|2295.96|2304.24|2295.54|39
1627450210000|2021-07-28 05:30:10|2304.31|2295.61|2304.17|2295.47|2304.62|2295.92|2304.04|2295.34|34
1627450220000|2021-07-28 05:30:20|2304.18|2295.48|2303.67|2294.97|2304.2|2295.5|2303.67|2294.97|35
1627450230000|2021-07-28 05:30:30|2303.63|2294.93|2302.97|2294.27|2303.63|2294.93|2302.95|2294.25|30
1627450240000|2021-07-28 05:30:40|2302.99|2294.29|2302.73|2294.03|2302.99|2294.29|2302.73|2294.03|25
1627450250000|2021-07-28 05:30:50|2302.77|2294.07|2302.31|2293.61|2303.32|2294.62|2302.17|2293.47|31
1627450260000|2021-07-28 05:31:00|2302.09|2293.39|2302.04|2293.34|2302.22|2293.52|2301.89|2293.19|34
1627450270000|2021-07-28 05:31:10|2302.03|2293.33|2302.81|2294.11|2302.94|2294.24|2302.03|2293.33|35
1627450280000|2021-07-28 05:31:20|2302.87|2294.17|2303.55|2294.85|2303.81|2295.11|2302.87|2294.17|37
1627450290000|2021-07-28 05:31:30|2303.61|2294.91|2303.61|2294.91|2303.79|2295.09|2303.49|2294.79|37
1627450300000|2021-07-28 05:31:40|2303.57|2294.87|2302.82|2294.12|2303.85|2295.15|2302.51|2293.81|39
1627450310000|2021-07-28 05:31:50|2302.94|2294.24|2302.96|2294.26|2303.23|2294.53|2302.69|2293.99|32
1627450320000|2021-07-28 05:32:00|2302.97|2294.27|2302.37|2293.67|2302.97|2294.27|2302.27|2293.57|33
1627450330000|2021-07-28 05:32:10|2302.36|2293.66|2302.23|2293.53|2302.36|2293.66|2302.14|2293.44|21
1627450340000|2021-07-28 05:32:20|2302.03|2293.33|2302.19|2293.49|2302.74|2294.04|2302.03|2293.33|32
1627450350000|2021-07-28 05:32:30|2302.22|2293.52|2301.98|2293.28|2302.22|2293.52|2301.77|2293.07|25
1627450360000|2021-07-28 05:32:40|2301.96|2293.26|2301.9|2293.2|2301.96|2293.26|2301.65|2292.95|22
1627450370000|2021-07-28 05:32:50|2301.88|2293.18|2302.04|2293.34|2302.31|2293.61|2301.83|2293.13|22
1627450380000|2021-07-28 05:33:00|2302.01|2293.31|2301.38|2292.68|2302.12|2293.42|2301.21|2292.51|36
1627450390000|2021-07-28 05:33:10|2301.37|2292.67|2299.75|2291.05|2301.37|2292.67|2298.98|2290.28|36
1627450400000|2021-07-28 05:33:20|2299.82|2291.12|2300.73|2292.03|2301.16|2292.46|2299.79|2291.09|38
1627450410000|2021-07-28 05:33:30|2300.72|2292.02|2300.39|2291.69|2300.78|2292.08|2300.38|2291.68|39
1627450420000|2021-07-28 05:33:40|2300.41|2291.71|2299.91|2291.21|2300.42|2291.72|2299.85|2291.15|35
1627450430000|2021-07-28 05:33:50|2299.75|2291.05|2299.98|2291.28|2300.04|2291.34|2299.75|2291.05|33
1627450440000|2021-07-28 05:34:00|2299.94|2291.24|2299.65|2290.95|2300|2291.3|2299.47|2290.77|31
1627450450000|2021-07-28 05:34:10|2299.71|2291.01|2299.79|2291.09|2299.94|2291.24|2299.71|2291.01|25
1627450460000|2021-07-28 05:34:20|2299.81|2291.11|2298.95|2290.25|2299.87|2291.17|2298.8|2290.1|37
1627450470000|2021-07-28 05:34:30|2298.86|2290.16|2298.12|2289.42|2298.86|2290.16|2298.12|2289.42|35
1627450480000|2021-07-28 05:34:40|2298.21|2289.51|2296.99|2288.29|2298.49|2289.79|2296.99|2288.29|35
1627450490000|2021-07-28 05:34:50|2296.97|2288.27|2296.1|2287.4|2297.08|2288.38|2295.94|2287.24|35
1627450500000|2021-07-28 05:35:00|2296.16|2287.46|2296.61|2287.91|2297.23|2288.53|2296.16|2287.46|31
1627450510000|2021-07-28 05:35:10|2296.44|2287.74|2294.75|2286.05|2296.44|2287.74|2294.75|2286.05|37
1627450520000|2021-07-28 05:35:20|2294.73|2286.03|2294.83|2286.13|2295.23|2286.53|2294.39|2285.69|36
1627450530000|2021-07-28 05:35:30|2294.76|2286.06|2296.35|2287.65|2296.67|2287.97|2294.76|2286.06|28
1627450540000|2021-07-28 05:35:40|2296.4|2287.7|2296.89|2288.19|2297.2|2288.5|2296.4|2287.7|25
1627450550000|2021-07-28 05:35:50|2296.98|2288.28|2297.58|2288.88|2298.46|2289.76|2296.98|2288.28|28
1627450560000|2021-07-28 05:36:00|2297.53|2288.83|2296.1|2287.4|2297.53|2288.83|2296.1|2287.4|37
1627450570000|2021-07-28 05:36:10|2296.13|2287.43|2296.29|2287.59|2296.29|2287.59|2295.79|2287.09|31
1627450580000|2021-07-28 05:36:20|2296.28|2287.58|2296.65|2287.95|2296.77|2288.07|2296.22|2287.52|28
1627450590000|2021-07-28 05:36:30|2296.6|2287.9|2297.31|2288.61|2297.31|2288.61|2296.49|2287.79|36
1627450600000|2021-07-28 05:36:40|2297.42|2288.72|2298.23|2289.53|2298.23|2289.53|2297.42|2288.72|30
1627450610000|2021-07-28 05:36:50|2298.25|2289.55|2297.48|2288.78|2298.26|2289.56|2297.11|2288.41|32
1627450620000|2021-07-28 05:37:00|2297.47|2288.77|2297.46|2288.76|2297.7|2289|2297.46|2288.76|29
1627450630000|2021-07-28 05:37:10|2297.44|2288.74|2296.88|2288.18|2297.48|2288.78|2296.41|2287.71|32
1627450640000|2021-07-28 05:37:20|2296.82|2288.12|2297.34|2288.64|2297.44|2288.74|2296.72|2288.02|34
1627450650000|2021-07-28 05:37:30|2297.61|2288.91|2297.69|2288.99|2297.98|2289.28|2297.49|2288.79|32
1627450660000|2021-07-28 05:37:40|2297.72|2289.02|2296.84|2288.14|2297.91|2289.21|2296.79|2288.09|29
1627450670000|2021-07-28 05:37:50|2296.83|2288.13|2296.93|2288.23|2297.24|2288.54|2296.7|2288|35
1627450680000|2021-07-28 05:38:00|2296.84|2288.14|2296.39|2287.69|2297.2|2288.5|2296.16|2287.46|35
1627450690000|2021-07-28 05:38:10|2296.31|2287.61|2296.49|2287.79|2296.58|2287.88|2296.27|2287.57|32
1627450700000|2021-07-28 05:38:20|2296.44|2287.74|2296.35|2287.65|2296.66|2287.96|2296.33|2287.63|33
1627450710000|2021-07-28 05:38:30|2296.36|2287.66|2297.57|2288.87|2297.6|2288.9|2296.3|2287.6|35
1627450720000|2021-07-28 05:38:40|2297.62|2288.92|2297.15|2288.45|2297.68|2288.98|2297.15|2288.45|27
1627450730000|2021-07-28 05:38:50|2297.19|2288.49|2297.85|2289.15|2297.92|2289.22|2297.19|2288.49|31
1627450740000|2021-07-28 05:39:00|2297.77|2289.07|2297.97|2289.27|2298.89|2290.19|2297.65|2288.95|37
1627450750000|2021-07-28 05:39:10|2298.1|2289.4|2299.06|2290.36|2299.11|2290.41|2298.07|2289.37|38
1627450760000|2021-07-28 05:39:20|2298.97|2290.27|2300.52|2291.82|2300.59|2291.89|2298.7|2290|37
1627450770000|2021-07-28 05:39:30|2300.36|2291.66|2301.05|2292.35|2301.05|2292.35|2300.21|2291.51|38
1627450780000|2021-07-28 05:39:40|2300.86|2292.16|2301.35|2292.65|2301.48|2292.78|2300.64|2291.94|39
1627450790000|2021-07-28 05:39:50|2301.24|2292.54|2301.41|2292.71|2301.53|2292.83|2301.07|2292.37|39
1627450800000|2021-07-28 05:40:00|2301.32|2292.62|2302.24|2293.54|2303.69|2294.99|2301.07|2292.37|36
1627450810000|2021-07-28 05:40:10|2302.27|2293.57|2302.64|2293.94|2303.04|2294.34|2302.27|2293.57|33
1627450820000|2021-07-28 05:40:20|2302.74|2294.04|2303.71|2295.01|2303.78|2295.08|2302.74|2294.04|36
1627450830000|2021-07-28 05:40:30|2303.72|2295.02|2303.7|2295|2304.53|2295.83|2303.65|2294.95|33
1627450840000|2021-07-28 05:40:40|2303.66|2294.96|2302.6|2293.9|2303.66|2294.96|2302.6|2293.9|32
1627450850000|2021-07-28 05:40:50|2302.68|2293.98|2302.82|2294.12|2303.02|2294.32|2302.46|2293.76|32
1627450860000|2021-07-28 05:41:00|2302.68|2293.98|2301.93|2293.23|2302.72|2294.02|2301.8|2293.1|33
1627450870000|2021-07-28 05:41:10|2301.94|2293.24|2302.36|2293.66|2303.02|2294.32|2301.65|2292.95|36
1627450880000|2021-07-28 05:41:20|2302.85|2294.15|2303.24|2294.54|2303.24|2294.54|2302.71|2294.01|36
1627450890000|2021-07-28 05:41:30|2303.15|2294.45|2303.06|2294.36|2303.27|2294.57|2302.98|2294.28|28
1627450900000|2021-07-28 05:41:40|2303.08|2294.38|2302.84|2294.14|2303.08|2294.38|2302.47|2293.77|32
1627450910000|2021-07-28 05:41:50|2302.73|2294.03|2301.88|2293.18|2302.73|2294.03|2301.72|2293.02|31
1627450920000|2021-07-28 05:42:00|2302.29|2293.59|2301.82|2293.12|2302.29|2293.59|2301.6|2292.9|30
1627450930000|2021-07-28 05:42:10|2301.8|2293.1|2302.81|2294.11|2302.81|2294.11|2301.43|2292.73|38
1627450940000|2021-07-28 05:42:20|2302.94|2294.24|2303.32|2294.62|2303.46|2294.76|2302.72|2294.02|36
1627450950000|2021-07-28 05:42:30|2303.36|2294.66|2303.33|2294.63|2303.39|2294.69|2303.23|2294.53|36
1627450960000|2021-07-28 05:42:40|2303.32|2294.62|2303.66|2294.96|2304|2295.3|2303.22|2294.52|37
1627450970000|2021-07-28 05:42:50|2303.48|2294.78|2303.06|2294.36|2303.52|2294.82|2302.64|2293.94|37
1627450980000|2021-07-28 05:43:00|2303.09|2294.39|2302.89|2294.19|2303.21|2294.51|2301.96|2293.26|37
1627450990000|2021-07-28 05:43:10|2302.97|2294.27|2303.31|2294.61|2303.6|2294.9|2302.8|2294.1|33
1627451000000|2021-07-28 05:43:20|2303.51|2294.81|2303.99|2295.29|2303.99|2295.29|2303.24|2294.54|35
1627451010000|2021-07-28 05:43:30|2304.03|2295.33|2303.74|2295.04|2304.03|2295.33|2303.69|2294.99|28
1627451020000|2021-07-28 05:43:40|2303.73|2295.03|2304.31|2295.61|2304.35|2295.65|2303.73|2295.03|24
1627451030000|2021-07-28 05:43:50|2304.36|2295.66|2304.7|2296|2304.85|2296.15|2304.35|2295.65|22
1627451040000|2021-07-28 05:44:00|2304.73|2296.03|2307.45|2298.75|2308.16|2299.46|2304.73|2296.03|35
1627451050000|2021-07-28 05:44:10|2307.48|2298.78|2307.88|2299.18|2308.62|2299.92|2307.31|2298.61|37
1627451060000|2021-07-28 05:44:20|2307.96|2299.26|2308.25|2299.55|2308.64|2299.94|2307.83|2299.13|36
1627451070000|2021-07-28 05:44:30|2308.17|2299.47|2308.6|2299.9|2308.6|2299.9|2307.85|2299.15|36
1627451080000|2021-07-28 05:44:40|2308.51|2299.81|2308.74|2300.04|2308.93|2300.23|2308.51|2299.81|36
1627451090000|2021-07-28 05:44:50|2308.79|2300.09|2308.87|2300.17|2308.93|2300.23|2308.59|2299.89|36
1627451100000|2021-07-28 05:45:00|2308.85|2300.15|2307.55|2298.85|2308.85|2300.15|2307.55|2298.85|36
1627451110000|2021-07-28 05:45:10|2307.95|2299.25|2306.3|2297.6|2307.95|2299.25|2306.3|2297.6|37
1627451120000|2021-07-28 05:45:20|2306.35|2297.65|2306.77|2298.07|2307.31|2298.61|2306.17|2297.47|34
1627451130000|2021-07-28 05:45:30|2306.79|2298.09|2306.97|2298.27|2307.19|2298.49|2306.79|2298.09|33
1627451140000|2021-07-28 05:45:40|2306.91|2298.21|2306.47|2297.77|2307.02|2298.32|2306.46|2297.76|32
1627451150000|2021-07-28 05:45:50|2306.48|2297.78|2306.2|2297.5|2306.48|2297.78|2306.18|2297.48|31
1627451160000|2021-07-28 05:46:00|2306.22|2297.52|2305.73|2297.03|2306.22|2297.52|2305.52|2296.82|31
1627451170000|2021-07-28 05:46:10|2305.62|2296.92|2305.34|2296.64|2305.91|2297.21|2305.32|2296.62|30
1627451180000|2021-07-28 05:46:20|2305.35|2296.65|2305.19|2296.49|2305.69|2296.99|2305.14|2296.44|28
1627451190000|2021-07-28 05:46:30|2305.16|2296.46|2304.18|2295.48|2305.19|2296.49|2304.18|2295.48|33
1627451200000|2021-07-28 05:46:40|2304.39|2295.69|2303.57|2294.87|2304.75|2296.05|2303.57|2294.87|34
1627451210000|2021-07-28 05:46:50|2303.32|2294.62|2303.55|2294.85|2303.75|2295.05|2303.32|2294.62|35
1627451220000|2021-07-28 05:47:00|2303.58|2294.88|2303.91|2295.21|2304.71|2296.01|2303.42|2294.72|35
1627451230000|2021-07-28 05:47:10|2304|2295.3|2302.92|2294.22|2304.35|2295.65|2302.92|2294.22|40
1627451240000|2021-07-28 05:47:20|2302.98|2294.28|2302.34|2293.64|2303|2294.3|2302.15|2293.45|35
1627451250000|2021-07-28 05:47:30|2302.37|2293.67|2302.81|2294.11|2302.89|2294.19|2301.99|2293.29|38
1627451260000|2021-07-28 05:47:40|2302.79|2294.09|2302.67|2293.97|2303.37|2294.67|2302.28|2293.58|37
1627451270000|2021-07-28 05:47:50|2302.72|2294.02|2302.92|2294.22|2303.09|2294.39|2302.2|2293.5|36
1627451280000|2021-07-28 05:48:00|2303.03|2294.33|2302.9|2294.2|2303.56|2294.86|2302.67|2293.97|36
1627451290000|2021-07-28 05:48:10|2303.13|2294.43|2303.41|2294.71|2303.41|2294.71|2302.85|2294.15|33
1627451300000|2021-07-28 05:48:20|2303.47|2294.77|2303.67|2294.97|2303.96|2295.26|2303.47|2294.77|32
1627451310000|2021-07-28 05:48:30|2303.6|2294.9|2303.33|2294.63|2303.75|2295.05|2303.11|2294.41|31
1627451320000|2021-07-28 05:48:40|2303.36|2294.66|2304.62|2295.92|2304.9|2296.2|2303.31|2294.61|35
1627451330000|2021-07-28 05:48:50|2304.67|2295.97|2303.5|2294.8|2304.71|2296.01|2303.42|2294.72|37
1627451340000|2021-07-28 05:49:00|2303.45|2294.75|2304.26|2295.56|2304.26|2295.56|2303.12|2294.42|22
1627451350000|2021-07-28 05:49:10|2304.23|2295.53|2303.37|2294.67|2304.44|2295.74|2303.25|2294.55|40
1627451360000|2021-07-28 05:49:20|2303.35|2294.65|2303.36|2294.66|2303.51|2294.81|2302.92|2294.22|35
1627451370000|2021-07-28 05:49:30|2303.46|2294.76|2303.55|2294.85|2303.61|2294.91|2303.28|2294.58|38
1627451380000|2021-07-28 05:49:40|2303.54|2294.84|2304.27|2295.57|2304.27|2295.57|2303.37|2294.67|37
1627451390000|2021-07-28 05:49:50|2304.5|2295.8|2304.63|2295.93|2304.63|2295.93|2304.28|2295.58|36
1627451400000|2021-07-28 05:50:00|2304.74|2296.04|2304.43|2295.73|2304.81|2296.11|2303.56|2294.86|35
1627451410000|2021-07-28 05:50:10|2304.09|2295.39|2303.11|2294.41|2304.09|2295.39|2303.03|2294.33|34
1627451420000|2021-07-28 05:50:20|2303.16|2294.46|2302.69|2293.99|2303.2|2294.5|2302.69|2293.99|21
1627451430000|2021-07-28 05:50:30|2302.72|2294.02|2302.65|2293.95|2302.72|2294.02|2302.61|2293.91|23
1627451440000|2021-07-28 05:50:40|2302.63|2293.93|2301.46|2292.76|2302.63|2293.93|2301.39|2292.69|23
1627451450000|2021-07-28 05:50:50|2301.51|2292.81|2301.92|2293.22|2302.71|2294.01|2301.43|2292.73|37
1627451460000|2021-07-28 05:51:00|2301.93|2293.23|2301.71|2293.01|2302.11|2293.41|2301.67|2292.97|29
1627451470000|2021-07-28 05:51:10|2301.73|2293.03|2301.3|2292.6|2302.18|2293.48|2301.3|2292.6|35
1627451480000|2021-07-28 05:51:20|2301.4|2292.7|2300.51|2291.81|2301.4|2292.7|2300.51|2291.81|34
1627451490000|2021-07-28 05:51:30|2300.31|2291.61|2299.45|2290.75|2300.6|2291.9|2299.45|2290.75|36
1627451500000|2021-07-28 05:51:40|2299.46|2290.76|2300.22|2291.52|2300.22|2291.52|2299.46|2290.76|34
1627451510000|2021-07-28 05:51:50|2300.06|2291.36|2300.84|2292.14|2301.1|2292.4|2300.06|2291.36|39
1627451520000|2021-07-28 05:52:00|2300.85|2292.15|2299.66|2290.96|2300.92|2292.22|2299.66|2290.96|39
1627451530000|2021-07-28 05:52:10|2299.52|2290.82|2299.39|2290.69|2299.67|2290.97|2299.25|2290.55|32
1627451540000|2021-07-28 05:52:20|2299.38|2290.68|2299.24|2290.54|2299.38|2290.68|2298.64|2289.94|29
1627451550000|2021-07-28 05:52:30|2299.29|2290.59|2298.99|2290.29|2299.55|2290.85|2298.81|2290.11|32
1627451560000|2021-07-28 05:52:40|2298.85|2290.15|2298.94|2290.24|2299.01|2290.31|2298.7|2290|29
1627451570000|2021-07-28 05:52:50|2298.9|2290.2|2299.71|2291.01|2300.01|2291.31|2298.9|2290.2|33
1627451580000|2021-07-28 05:53:00|2299.68|2290.98|2299.47|2290.77|2299.89|2291.19|2299.31|2290.61|28
1627451590000|2021-07-28 05:53:10|2299.46|2290.76|2299.45|2290.75|2299.63|2290.93|2299.21|2290.51|19
1627451600000|2021-07-28 05:53:20|2299.46|2290.76|2299.96|2291.26|2299.96|2291.26|2299.46|2290.76|38
1627451610000|2021-07-28 05:53:30|2300.03|2291.33|2299.81|2291.11|2300.21|2291.51|2299.66|2290.96|36
1627451620000|2021-07-28 05:53:40|2299.87|2291.17|2299.57|2290.87|2299.89|2291.19|2299.37|2290.67|35
1627451630000|2021-07-28 05:53:50|2299.61|2290.91|2299.27|2290.57|2300.23|2291.53|2299.27|2290.57|35
1627451640000|2021-07-28 05:54:00|2299.4|2290.7|2299.56|2290.86|2299.56|2290.86|2299.16|2290.46|35
1627451650000|2021-07-28 05:54:10|2299.53|2290.83|2299.62|2290.92|2300.15|2291.45|2299.53|2290.83|39
1627451660000|2021-07-28 05:54:20|2299.61|2290.91|2300.15|2291.45|2300.15|2291.45|2299.61|2290.91|30
1627451670000|2021-07-28 05:54:30|2300.17|2291.47|2300.27|2291.57|2300.75|2292.05|2300.03|2291.33|35
1627451680000|2021-07-28 05:54:40|2300.26|2291.56|2299.39|2290.69|2300.27|2291.57|2299.39|2290.69|30
1627451690000|2021-07-28 05:54:50|2299.43|2290.73|2299.35|2290.65|2299.52|2290.82|2299.35|2290.65|27
1627451700000|2021-07-28 05:55:00|2299.39|2290.69|2299.31|2290.61|2299.5|2290.8|2299.19|2290.49|32
1627451710000|2021-07-28 05:55:10|2299.33|2290.63|2299.13|2290.43|2299.44|2290.74|2299.12|2290.42|32
1627451720000|2021-07-28 05:55:20|2299.22|2290.52|2299.73|2291.03|2299.73|2291.03|2299.22|2290.52|38
1627451730000|2021-07-28 05:55:30|2299.69|2290.99|2299.59|2290.89|2300.07|2291.37|2299.53|2290.83|35
1627451740000|2021-07-28 05:55:40|2299.58|2290.88|2299.73|2291.03|2299.92|2291.22|2299.48|2290.78|38
1627451750000|2021-07-28 05:55:50|2300|2291.3|2300.19|2291.49|2300.28|2291.58|2299.7|2291|39
1627451760000|2021-07-28 05:56:00|2300.07|2291.37|2299.35|2290.65|2300.24|2291.54|2299.35|2290.65|33
1627451770000|2021-07-28 05:56:10|2299.26|2290.56|2299.4|2290.7|2299.51|2290.81|2298.95|2290.25|34
1627451780000|2021-07-28 05:56:20|2299.38|2290.68|2298.51|2289.81|2299.38|2290.68|2298.21|2289.51|32
1627451790000|2021-07-28 05:56:30|2298.5|2289.8|2297.75|2289.05|2298.63|2289.93|2297.52|2288.82|32
1627451800000|2021-07-28 05:56:40|2297.55|2288.85|2297.19|2288.49|2297.71|2289.01|2297.02|2288.32|30
1627451810000|2021-07-28 05:56:50|2297.14|2288.44|2297.4|2288.7|2297.45|2288.75|2297.06|2288.36|32
1627451820000|2021-07-28 05:57:00|2297.31|2288.61|2297.62|2288.92|2297.9|2289.2|2297.27|2288.57|32
1627451830000|2021-07-28 05:57:10|2297.61|2288.91|2297.7|2289|2297.79|2289.09|2297.61|2288.91|23
1627451840000|2021-07-28 05:57:20|2297.68|2288.98|2296.82|2288.12|2297.91|2289.21|2296.71|2288.01|37
1627451850000|2021-07-28 05:57:30|2296.86|2288.16|2296.53|2287.83|2296.88|2288.18|2296.11|2287.41|33
1627451860000|2021-07-28 05:57:40|2296.65|2287.95|2296.98|2288.28|2297.02|2288.32|2296.08|2287.38|31
1627451870000|2021-07-28 05:57:50|2296.81|2288.11|2297.93|2289.23|2298.02|2289.32|2296.81|2288.11|33
1627451880000|2021-07-28 05:58:00|2297.94|2289.24|2297.31|2288.61|2297.95|2289.25|2297.3|2288.6|26
1627451890000|2021-07-28 05:58:10|2297.3|2288.6|2298.14|2289.44|2298.36|2289.66|2297.3|2288.6|31
1627451900000|2021-07-28 05:58:20|2298.18|2289.48|2299.76|2291.06|2300|2291.3|2298.14|2289.44|35
1627451910000|2021-07-28 05:58:30|2299.75|2291.05|2300.73|2292.03|2300.8|2292.1|2299.75|2291.05|32
1627451920000|2021-07-28 05:58:40|2301.25|2292.55|2301.38|2292.68|2301.52|2292.82|2300.34|2291.64|37
1627451930000|2021-07-28 05:58:50|2301.51|2292.81|2300.78|2292.08|2301.51|2292.81|2300.26|2291.56|36
1627451940000|2021-07-28 05:59:00|2300.56|2291.86|2301.24|2292.54|2301.24|2292.54|2300.32|2291.62|29
1627451950000|2021-07-28 05:59:10|2301.25|2292.55|2301.62|2292.92|2301.86|2293.16|2300.84|2292.14|30
1627451960000|2021-07-28 05:59:20|2301.67|2292.97|2302.09|2293.39|2302.9|2294.2|2301.6|2292.9|29
1627451970000|2021-07-28 05:59:30|2302.2|2293.5|2302.42|2293.72|2303.22|2294.52|2302.17|2293.47|31
1627451980000|2021-07-28 05:59:40|2302.36|2293.66|2301.8|2293.1|2302.37|2293.67|2301.78|2293.08|30
1627451990000|2021-07-28 05:59:50|2301.78|2293.08|2302.16|2293.46|2302.19|2293.49|2301.74|2293.04|33
1627452000000|2021-07-28 06:00:00|2302.19|2293.49|2300.37|2291.67|2302.47|2293.77|2300.37|2291.67|35
1627452010000|2021-07-28 06:00:10|2300.91|2292.21|2299.8|2291.1|2301.1|2292.4|2299.7|2291|37
1627452020000|2021-07-28 06:00:20|2299.9|2291.2|2298.49|2289.79|2299.93|2291.23|2298.49|2289.79|36
1627452030000|2021-07-28 06:00:30|2298.56|2289.86|2298.11|2289.41|2298.61|2289.91|2298.09|2289.39|33
1627452040000|2021-07-28 06:00:40|2298.06|2289.36|2298.11|2289.41|2298.35|2289.65|2297.92|2289.22|25
1627452050000|2021-07-28 06:00:50|2298.13|2289.43|2298.31|2289.61|2298.48|2289.78|2298.05|2289.35|28
1627452060000|2021-07-28 06:01:00|2298.21|2289.51|2298.66|2289.96|2299.84|2291.14|2298.08|2289.38|36
1627452070000|2021-07-28 06:01:10|2298.73|2290.03|2299.57|2290.87|2299.74|2291.04|2298.73|2290.03|26
1627452080000|2021-07-28 06:01:20|2299.63|2290.93|2299.92|2291.22|2300.1|2291.4|2299.42|2290.72|30
1627452090000|2021-07-28 06:01:30|2299.97|2291.27|2299.53|2290.83|2300.03|2291.33|2299.51|2290.81|35
1627452100000|2021-07-28 06:01:40|2299.57|2290.87|2300.06|2291.36|2300.06|2291.36|2299.48|2290.78|37
1627452110000|2021-07-28 06:01:50|2300.05|2291.35|2301.33|2292.63|2301.33|2292.63|2299.93|2291.23|38
1627452120000|2021-07-28 06:02:00|2301.23|2292.53|2302.15|2293.45|2302.73|2294.03|2300.57|2291.87|39
1627452130000|2021-07-28 06:02:10|2302.54|2293.84|2303.96|2295.26|2304.3|2295.6|2302.09|2293.39|38
1627452140000|2021-07-28 06:02:20|2303.88|2295.18|2303.82|2295.12|2304.55|2295.85|2303.49|2294.79|39
1627452150000|2021-07-28 06:02:30|2304.47|2295.77|2303|2294.3|2304.47|2295.77|2302.92|2294.22|38
1627452160000|2021-07-28 06:02:40|2303.08|2294.38|2301.35|2292.65|2303.09|2294.39|2301.35|2292.65|38
1627452170000|2021-07-28 06:02:50|2301.24|2292.54|2301.36|2292.66|2301.54|2292.84|2300.88|2292.18|36
1627452180000|2021-07-28 06:03:00|2301.34|2292.64|2302.75|2294.05|2303.18|2294.48|2301.33|2292.63|35
1627452190000|2021-07-28 06:03:10|2302.74|2294.04|2303.49|2294.79|2303.49|2294.79|2302.23|2293.53|37
1627452200000|2021-07-28 06:03:20|2303.16|2294.46|2303.22|2294.52|2303.94|2295.24|2303.11|2294.41|32
1627452210000|2021-07-28 06:03:30|2303.25|2294.55|2303.75|2295.05|2304.01|2295.31|2302.96|2294.26|31
1627452220000|2021-07-28 06:03:40|2303.76|2295.06|2304.31|2295.61|2304.31|2295.61|2303.61|2294.91|31
1627452230000|2021-07-28 06:03:50|2304.27|2295.57|2303.59|2294.89|2304.46|2295.76|2302.73|2294.03|38
1627452240000|2021-07-28 06:04:00|2303.68|2294.98|2303.79|2295.09|2304.51|2295.81|2303.43|2294.73|39
1627452250000|2021-07-28 06:04:10|2303.81|2295.11|2302.62|2293.92|2303.81|2295.11|2302.47|2293.77|39
1627452260000|2021-07-28 06:04:20|2302.8|2294.1|2303.51|2294.81|2303.65|2294.95|2302.78|2294.08|37
1627452270000|2021-07-28 06:04:30|2303.55|2294.85|2303.92|2295.22|2303.99|2295.29|2303.47|2294.77|35
1627452280000|2021-07-28 06:04:40|2303.89|2295.19|2303.43|2294.73|2304.01|2295.31|2303.43|2294.73|35
1627452290000|2021-07-28 06:04:50|2303.49|2294.79|2302.87|2294.17|2303.5|2294.8|2302.43|2293.73|39
1627452300000|2021-07-28 06:05:00|2303.02|2294.32|2302.48|2293.78|2303.09|2294.39|2302.48|2293.78|34
1627452310000|2021-07-28 06:05:10|2302.49|2293.79|2301.63|2292.93|2302.49|2293.79|2301.61|2292.91|37
1627452320000|2021-07-28 06:05:20|2301.61|2292.91|2300.6|2291.9|2301.88|2293.18|2300.52|2291.82|37
1627452330000|2021-07-28 06:05:30|2300.64|2291.94|2301.03|2292.33|2301.33|2292.63|2300.59|2291.89|32
1627452340000|2021-07-28 06:05:40|2301.18|2292.48|2300.03|2291.33|2301.18|2292.48|2299.83|2291.13|34
1627452350000|2021-07-28 06:05:50|2299.98|2291.28|2300.83|2292.13|2300.83|2292.13|2299.77|2291.07|38
1627452360000|2021-07-28 06:06:00|2300.9|2292.2|2300.45|2291.75|2301.01|2292.31|2300.44|2291.74|34
1627452370000|2021-07-28 06:06:10|2300.44|2291.74|2299.55|2290.85|2300.44|2291.74|2299.19|2290.49|36
1627452380000|2021-07-28 06:06:20|2299.54|2290.84|2300.22|2291.52|2300.35|2291.65|2299.44|2290.74|33
1627452390000|2021-07-28 06:06:30|2300.23|2291.53|2300.38|2291.68|2300.44|2291.74|2300.2|2291.5|31
1627452400000|2021-07-28 06:06:40|2300.22|2291.52|2300.02|2291.32|2300.35|2291.65|2299.59|2290.89|37
1627452410000|2021-07-28 06:06:50|2300.01|2291.31|2299.8|2291.1|2300.05|2291.35|2299.73|2291.03|33
1627452420000|2021-07-28 06:07:00|2299.82|2291.12|2301.43|2292.73|2301.67|2292.97|2299.38|2290.68|38
1627452430000|2021-07-28 06:07:10|2301.36|2292.66|2301.39|2292.69|2301.67|2292.97|2300.97|2292.27|32
1627452440000|2021-07-28 06:07:20|2301.5|2292.8|2301.62|2292.92|2301.7|2293|2301.33|2292.63|32
1627452450000|2021-07-28 06:07:30|2301.59|2292.89|2300.74|2292.04|2301.71|2293.01|2300.61|2291.91|29
1627452460000|2021-07-28 06:07:40|2300.87|2292.17|2300.73|2292.03|2301|2292.3|2300.44|2291.74|36
1627452470000|2021-07-28 06:07:50|2300.74|2292.04|2300.51|2291.81|2300.74|2292.04|2300.42|2291.72|36
1627452480000|2021-07-28 06:08:00|2300.49|2291.79|2299.99|2291.29|2300.52|2291.82|2299.99|2291.29|26
1627452490000|2021-07-28 06:08:10|2299.73|2291.03|2300.64|2291.94|2300.79|2292.09|2299.24|2290.54|25
1627452500000|2021-07-28 06:08:20|2300.62|2291.92|2299.63|2290.93|2300.87|2292.17|2299.41|2290.71|36
1627452510000|2021-07-28 06:08:30|2299.65|2290.95|2300.37|2291.67|2300.46|2291.76|2299.44|2290.74|27
1627452520000|2021-07-28 06:08:40|2300.35|2291.65|2299.96|2291.26|2300.38|2291.68|2299.55|2290.85|30
1627452530000|2021-07-28 06:08:50|2299.95|2291.25|2300.24|2291.54|2300.72|2292.02|2299.85|2291.15|32
1627452540000|2021-07-28 06:09:00|2300.23|2291.53|2299.78|2291.08|2300.23|2291.53|2299.63|2290.93|37
1627452550000|2021-07-28 06:09:10|2299.66|2290.96|2300.36|2291.66|2300.7|2292|2299.55|2290.85|33
1627452560000|2021-07-28 06:09:20|2300.66|2291.96|2301.24|2292.54|2301.24|2292.54|2300.34|2291.64|38
1627452570000|2021-07-28 06:09:30|2301.13|2292.43|2302.14|2293.44|2302.18|2293.48|2301.13|2292.43|38
1627452580000|2021-07-28 06:09:40|2302.07|2293.37|2301.66|2292.96|2302.07|2293.37|2301.31|2292.61|35
1627452590000|2021-07-28 06:09:50|2301.3|2292.6|2301.49|2292.79|2302.13|2293.43|2301.13|2292.43|36
1627452600000|2021-07-28 06:10:00|2301.43|2292.73|2300.99|2292.29|2301.49|2292.79|2300.74|2292.04|34
1627452610000|2021-07-28 06:10:10|2300.98|2292.28|2299.93|2291.23|2301|2292.3|2299.88|2291.18|36
1627452620000|2021-07-28 06:10:20|2300|2291.3|2300.18|2291.48|2300.49|2291.79|2299.69|2290.99|37
1627452630000|2021-07-28 06:10:30|2300.13|2291.43|2300.23|2291.53|2300.27|2291.57|2299.86|2291.16|36
1627452640000|2021-07-28 06:10:40|2300.08|2291.38|2300.12|2291.42|2300.7|2292|2300.08|2291.38|34
1627452650000|2021-07-28 06:10:50|2300.11|2291.41|2299.46|2290.76|2300.29|2291.59|2299.43|2290.73|25
1627452660000|2021-07-28 06:11:00|2299.54|2290.84|2299.35|2290.65|2299.54|2290.84|2299.1|2290.4|31
1627452670000|2021-07-28 06:11:10|2299.34|2290.64|2298.64|2289.94|2299.52|2290.82|2298.64|2289.94|30
1627452680000|2021-07-28 06:11:20|2298.56|2289.86|2299.47|2290.77|2299.63|2290.93|2297.96|2289.26|35
1627452690000|2021-07-28 06:11:30|2299.69|2290.99|2299.1|2290.4|2299.69|2290.99|2299.04|2290.34|35
1627452700000|2021-07-28 06:11:40|2299.11|2290.41|2298.54|2289.84|2299.16|2290.46|2298.4|2289.7|36
1627452710000|2021-07-28 06:11:50|2298.53|2289.83|2298.98|2290.28|2299.29|2290.59|2298.42|2289.72|33
1627452720000|2021-07-28 06:12:00|2299.01|2290.31|2299.42|2290.72|2299.9|2291.2|2298.99|2290.29|31
1627452730000|2021-07-28 06:12:10|2299.45|2290.75|2299.1|2290.4|2299.86|2291.16|2299.07|2290.37|31
1627452740000|2021-07-28 06:12:20|2299.12|2290.42|2299.31|2290.61|2299.61|2290.91|2299.12|2290.42|38
1627452750000|2021-07-28 06:12:30|2299.26|2290.56|2299.47|2290.77|2299.57|2290.87|2299.13|2290.43|35
1627452760000|2021-07-28 06:12:40|2299.51|2290.81|2297.35|2288.65|2299.65|2290.95|2297.35|2288.65|37
1627452770000|2021-07-28 06:12:50|2297.79|2289.09|2297.39|2288.69|2297.9|2289.2|2297.34|2288.64|38
1627452780000|2021-07-28 06:13:00|2297.36|2288.66|2296.23|2287.53|2297.39|2288.69|2296.23|2287.53|35
1627452790000|2021-07-28 06:13:10|2296.28|2287.58|2296.83|2288.13|2297.02|2288.32|2296.15|2287.45|38
1627452800000|2021-07-28 06:13:20|2296.99|2288.29|2297.78|2289.08|2297.98|2289.28|2296.95|2288.25|40
1627452810000|2021-07-28 06:13:30|2297.92|2289.22|2298.14|2289.44|2298.47|2289.77|2297.79|2289.09|38
1627452820000|2021-07-28 06:13:40|2298.24|2289.54|2298.5|2289.8|2298.62|2289.92|2298.16|2289.46|37
1627452830000|2021-07-28 06:13:50|2298.56|2289.86|2297.79|2289.09|2298.56|2289.86|2297.79|2289.09|33
1627452840000|2021-07-28 06:14:00|2297.59|2288.89|2298.27|2289.57|2298.39|2289.69|2297.03|2288.33|35
1627452850000|2021-07-28 06:14:10|2298.31|2289.61|2298.57|2289.87|2298.57|2289.87|2298.18|2289.48|38
1627452860000|2021-07-28 06:14:20|2298.59|2289.89|2297.81|2289.11|2298.59|2289.89|2297.68|2288.98|35
1627452870000|2021-07-28 06:14:30|2297.97|2289.27|2297.88|2289.18|2298.38|2289.68|2297.85|2289.15|36
1627452880000|2021-07-28 06:14:40|2297.94|2289.24|2297.63|2288.93|2297.94|2289.24|2297.45|2288.75|33
1627452890000|2021-07-28 06:14:50|2297.62|2288.92|2296.69|2287.99|2297.68|2288.98|2296.59|2287.89|35
1627452900000|2021-07-28 06:15:00|2296.73|2288.03|2296.05|2287.35|2296.73|2288.03|2295.45|2286.75|38
1627452910000|2021-07-28 06:15:10|2296.11|2287.41|2297.2|2288.5|2297.72|2289.02|2295.88|2287.18|37
1627452920000|2021-07-28 06:15:20|2297.34|2288.64|2298.13|2289.43|2298.13|2289.43|2297.26|2288.56|39
1627452930000|2021-07-28 06:15:30|2298.16|2289.46|2297.81|2289.11|2298.16|2289.46|2297.73|2289.03|32
1627452940000|2021-07-28 06:15:40|2298.05|2289.35|2298.69|2289.99|2298.94|2290.24|2297.9|2289.2|36
1627452950000|2021-07-28 06:15:50|2298.63|2289.93|2298.45|2289.75|2298.68|2289.98|2297.94|2289.24|40
1627452960000|2021-07-28 06:16:00|2298.56|2289.86|2298.41|2289.71|2298.87|2290.17|2298.28|2289.58|36
1627452970000|2021-07-28 06:16:10|2298.5|2289.8|2299.03|2290.33|2299.03|2290.33|2298.42|2289.72|38
1627452980000|2021-07-28 06:16:20|2299.27|2290.57|2298.98|2290.28|2299.38|2290.68|2298.95|2290.25|36
1627452990000|2021-07-28 06:16:30|2299.04|2290.34|2296.91|2288.21|2299.28|2290.58|2296.81|2288.11|36
1627453000000|2021-07-28 06:16:40|2297.01|2288.31|2296.77|2288.07|2297.16|2288.46|2296.73|2288.03|38
1627453010000|2021-07-28 06:16:50|2297.05|2288.35|2296.8|2288.1|2297.05|2288.35|2296.63|2287.93|38
1627453020000|2021-07-28 06:17:00|2296.88|2288.18|2296.18|2287.48|2297.02|2288.32|2296.15|2287.45|32
1627453030000|2021-07-28 06:17:10|2296.09|2287.39|2294.85|2286.15|2296.13|2287.43|2294.73|2286.03|36
1627453040000|2021-07-28 06:17:20|2294.78|2286.08|2292.33|2283.63|2294.83|2286.13|2292.33|2283.63|40
1627453050000|2021-07-28 06:17:30|2292.31|2283.61|2292.25|2283.55|2292.52|2283.82|2291.67|2282.97|36
1627453060000|2021-07-28 06:17:40|2292.24|2283.54|2292.03|2283.33|2293.18|2284.48|2292.01|2283.31|39
1627453070000|2021-07-28 06:17:50|2291.99|2283.29|2291.87|2283.17|2292.29|2283.59|2291.87|2283.17|36
1627453080000|2021-07-28 06:18:00|2291.99|2283.29|2293.91|2285.21|2294|2285.3|2291.99|2283.29|39
1627453090000|2021-07-28 06:18:10|2294|2285.3|2289.78|2281.08|2294|2285.3|2289.28|2280.58|39
1627453100000|2021-07-28 06:18:20|2289.88|2281.18|2290.96|2282.26|2291.14|2282.44|2289.56|2280.86|37
1627453110000|2021-07-28 06:18:30|2291.04|2282.34|2290.68|2281.98|2292.41|2283.71|2290.65|2281.95|36
1627453120000|2021-07-28 06:18:40|2290.78|2282.08|2290.12|2281.42|2290.78|2282.08|2289.92|2281.22|36
1627453130000|2021-07-28 06:18:50|2290.17|2281.47|2290.28|2281.58|2290.32|2281.62|2289.5|2280.8|36
1627453140000|2021-07-28 06:19:00|2290.26|2281.56|2287.76|2279.06|2290.47|2281.77|2286.83|2278.13|39
1627453150000|2021-07-28 06:19:10|2288.05|2279.35|2289.26|2280.56|2289.96|2281.26|2288.05|2279.35|38
1627453160000|2021-07-28 06:19:20|2289.22|2280.52|2286.45|2277.75|2289.41|2280.71|2286.13|2277.43|38
1627453170000|2021-07-28 06:19:30|2286.8|2278.1|2288.46|2279.76|2288.61|2279.91|2286.65|2277.95|38
1627453180000|2021-07-28 06:19:40|2288.47|2279.77|2288.76|2280.06|2288.97|2280.27|2288.42|2279.72|36
1627453190000|2021-07-28 06:19:50|2288.73|2280.03|2288.59|2279.89|2288.79|2280.09|2287.8|2279.1|35
1627453200000|2021-07-28 06:20:00|2288.56|2279.86|2287.45|2278.75|2288.61|2279.91|2286.28|2277.58|38
1627453210000|2021-07-28 06:20:10|2287.66|2278.96|2286.9|2278.2|2287.96|2279.26|2286.66|2277.96|37
1627453220000|2021-07-28 06:20:20|2286.96|2278.26|2287.98|2279.28|2287.99|2279.29|2286.85|2278.15|36
1627453230000|2021-07-28 06:20:30|2287.92|2279.22|2289.24|2280.54|2289.6|2280.9|2287.89|2279.19|38
1627453240000|2021-07-28 06:20:40|2289.49|2280.79|2289.02|2280.32|2290.02|2281.32|2288.29|2279.59|39
1627453250000|2021-07-28 06:20:50|2289.18|2280.48|2288.92|2280.22|2289.18|2280.48|2288.75|2280.05|32
1627453260000|2021-07-28 06:21:00|2288.84|2280.14|2288.95|2280.25|2289.11|2280.41|2288.72|2280.02|35
1627453270000|2021-07-28 06:21:10|2289.3|2280.6|2291.48|2282.78|2291.54|2282.84|2288.93|2280.23|38
1627453280000|2021-07-28 06:21:20|2291.64|2282.94|2291.16|2282.46|2291.83|2283.13|2290.96|2282.26|40
1627453290000|2021-07-28 06:21:30|2291.17|2282.47|2292.05|2283.35|2292.32|2283.62|2291.17|2282.47|39
1627453300000|2021-07-28 06:21:40|2291.97|2283.27|2289.69|2280.99|2292.24|2283.54|2289.65|2280.95|39
1627453310000|2021-07-28 06:21:50|2289.57|2280.87|2290.14|2281.44|2290.6|2281.9|2289.55|2280.85|39
1627453320000|2021-07-28 06:22:00|2290.16|2281.46|2290.18|2281.48|2290.35|2281.65|2289.94|2281.24|36
1627453330000|2021-07-28 06:22:10|2290.14|2281.44|2290.38|2281.68|2290.38|2281.68|2290.03|2281.33|33
1627453340000|2021-07-28 06:22:20|2290.33|2281.63|2291.47|2282.77|2291.47|2282.77|2290.23|2281.53|39
1627453350000|2021-07-28 06:22:30|2291.48|2282.78|2291.28|2282.58|2292.1|2283.4|2291.11|2282.41|33
1627453360000|2021-07-28 06:22:40|2291.34|2282.64|2291.22|2282.52|2291.67|2282.97|2290.54|2281.84|38
1627453370000|2021-07-28 06:22:50|2291.49|2282.79|2291.98|2283.28|2292.38|2283.68|2291.15|2282.45|35
1627453380000|2021-07-28 06:23:00|2291.88|2283.18|2292.47|2283.77|2293.16|2284.46|2291.21|2282.51|39
1627453390000|2021-07-28 06:23:10|2292.53|2283.83|2290.69|2281.99|2292.54|2283.84|2290.69|2281.99|36
1627453400000|2021-07-28 06:23:20|2290.53|2281.83|2290.11|2281.41|2290.53|2281.83|2290.1|2281.4|32
1627453410000|2021-07-28 06:23:30|2290.09|2281.39|2290.24|2281.54|2290.88|2282.18|2290.04|2281.34|35
1627453420000|2021-07-28 06:23:40|2290.22|2281.52|2289.77|2281.07|2290.28|2281.58|2289.66|2280.96|34
1627453430000|2021-07-28 06:23:50|2289.78|2281.08|2289.64|2280.94|2289.85|2281.15|2289.64|2280.94|29
1627453440000|2021-07-28 06:24:00|2289.68|2280.98|2288.18|2279.48|2289.69|2280.99|2287.96|2279.26|37
1627453450000|2021-07-28 06:24:10|2288.19|2279.49|2287.5|2278.8|2288.24|2279.54|2287.48|2278.78|38
1627453460000|2021-07-28 06:24:20|2287.38|2278.68|2286.14|2277.44|2287.48|2278.78|2285.72|2277.02|32
1627453470000|2021-07-28 06:24:30|2286.15|2277.45|2287.54|2278.84|2287.68|2278.98|2286.03|2277.33|36
1627453480000|2021-07-28 06:24:40|2287.44|2278.74|2286.56|2277.86|2287.5|2278.8|2286.56|2277.86|34
1627453490000|2021-07-28 06:24:50|2286.6|2277.9|2285.57|2276.87|2286.74|2278.04|2285.46|2276.76|33
1627453500000|2021-07-28 06:25:00|2285.72|2277.02|2285.17|2276.47|2286.41|2277.71|2285.11|2276.41|35
1627453510000|2021-07-28 06:25:10|2284.91|2276.21|2285.67|2276.97|2285.76|2277.06|2284.91|2276.21|38
1627453520000|2021-07-28 06:25:20|2285.59|2276.89|2286.82|2278.12|2286.82|2278.12|2285.52|2276.82|36
1627453530000|2021-07-28 06:25:30|2286.78|2278.08|2287.54|2278.84|2287.9|2279.2|2286.54|2277.84|39
1627453540000|2021-07-28 06:25:40|2287.63|2278.93|2287.83|2279.13|2287.86|2279.16|2287.57|2278.87|30
1627453550000|2021-07-28 06:25:50|2287.78|2279.08|2288.03|2279.33|2288.26|2279.56|2287.65|2278.95|36
1627453560000|2021-07-28 06:26:00|2287.59|2278.89|2286.92|2278.22|2287.59|2278.89|2286.14|2277.44|40
1627453570000|2021-07-28 06:26:10|2286.88|2278.18|2287.11|2278.41|2287.15|2278.45|2286.26|2277.56|34
1627453580000|2021-07-28 06:26:20|2287.22|2278.52|2287.64|2278.94|2287.64|2278.94|2287.08|2278.38|32
1627453590000|2021-07-28 06:26:30|2287.76|2279.06|2287.75|2279.05|2287.81|2279.11|2287.56|2278.86|31
1627453600000|2021-07-28 06:26:40|2287.73|2279.03|2287.58|2278.88|2287.73|2279.03|2286.82|2278.12|28
1627453610000|2021-07-28 06:26:50|2287.6|2278.9|2287.58|2278.88|2287.79|2279.09|2287.48|2278.78|24
1627453620000|2021-07-28 06:27:00|2287.56|2278.86|2287.31|2278.61|2287.87|2279.17|2287.19|2278.49|33
1627453630000|2021-07-28 06:27:10|2287.3|2278.6|2285.95|2277.25|2287.3|2278.6|2285.95|2277.25|37
1627453640000|2021-07-28 06:27:20|2285.83|2277.13|2286.93|2278.23|2286.93|2278.23|2285.83|2277.13|38
1627453650000|2021-07-28 06:27:30|2286.74|2278.04|2287.63|2278.93|2287.63|2278.93|2286.7|2278|38
1627453660000|2021-07-28 06:27:40|2287.52|2278.82|2287.43|2278.73|2287.52|2278.82|2286.82|2278.12|38
1627453670000|2021-07-28 06:27:50|2287.4|2278.7|2287.33|2278.63|2287.72|2279.02|2287.12|2278.42|37
1627453680000|2021-07-28 06:28:00|2287.38|2278.68|2287.05|2278.35|2287.56|2278.86|2286.87|2278.17|34
1627453690000|2021-07-28 06:28:10|2287.09|2278.39|2287.24|2278.54|2287.38|2278.68|2286.96|2278.26|30
1627453700000|2021-07-28 06:28:20|2287.2|2278.5|2287.65|2278.95|2287.89|2279.19|2287.2|2278.5|39
1627453710000|2021-07-28 06:28:30|2287.64|2278.94|2287.68|2278.98|2287.84|2279.14|2287.61|2278.91|32
1627453720000|2021-07-28 06:28:40|2287.69|2278.99|2287.73|2279.03|2287.84|2279.14|2287.65|2278.95|27
1627453730000|2021-07-28 06:28:50|2287.77|2279.07|2288.18|2279.48|2288.37|2279.67|2287.77|2279.07|34
1627453740000|2021-07-28 06:29:00|2288.16|2279.46|2289.28|2280.58|2290.25|2281.55|2288.08|2279.38|32
1627453750000|2021-07-28 06:29:10|2288.95|2280.25|2288.84|2280.14|2288.95|2280.25|2288.35|2279.65|36
1627453760000|2021-07-28 06:29:20|2288.79|2280.09|2287.85|2279.15|2288.79|2280.09|2287.85|2279.15|34
1627453770000|2021-07-28 06:29:30|2287.89|2279.19|2286.81|2278.11|2288.1|2279.4|2286.81|2278.11|34
1627453780000|2021-07-28 06:29:40|2286.75|2278.05|2286.53|2277.83|2286.87|2278.17|2286.53|2277.83|23
1627453790000|2021-07-28 06:29:50|2286.29|2277.59|2285.5|2276.8|2286.31|2277.61|2285.16|2276.46|35
1627453800000|2021-07-28 06:30:00|2285.4|2276.7|2285.73|2277.03|2285.73|2277.03|2284.05|2275.35|37
1627453810000|2021-07-28 06:30:10|2285.99|2277.29|2287.9|2279.2|2288.14|2279.44|2285.19|2276.49|37
1627453820000|2021-07-28 06:30:20|2287.88|2279.18|2286.91|2278.21|2287.91|2279.21|2286.81|2278.11|36
1627453830000|2021-07-28 06:30:30|2286.88|2278.18|2286.97|2278.27|2288.43|2279.73|2286.61|2277.91|38
1627453840000|2021-07-28 06:30:40|2287.1|2278.4|2287.82|2279.12|2287.84|2279.14|2287.08|2278.38|31
1627453850000|2021-07-28 06:30:50|2287.99|2279.29|2288.2|2279.5|2288.5|2279.8|2287.89|2279.19|37
1627453860000|2021-07-28 06:31:00|2288.05|2279.35|2287.83|2279.13|2288.45|2279.75|2287.83|2279.13|35
1627453870000|2021-07-28 06:31:10|2287.98|2279.28|2288.88|2280.18|2288.88|2280.18|2287.67|2278.97|34
1627453880000|2021-07-28 06:31:20|2288.83|2280.13|2288.4|2279.7|2289.25|2280.55|2288.28|2279.58|37
1627453890000|2021-07-28 06:31:30|2288.36|2279.66|2288.41|2279.71|2288.47|2279.77|2287.93|2279.23|32
1627453900000|2021-07-28 06:31:40|2288.45|2279.75|2288.41|2279.71|2288.73|2280.03|2288.36|2279.66|24
1627453910000|2021-07-28 06:31:50|2288.4|2279.7|2288.26|2279.56|2288.44|2279.74|2288.18|2279.48|29
1627453920000|2021-07-28 06:32:00|2288.27|2279.57|2288.08|2279.38|2288.29|2279.59|2288.08|2279.38|26
1627453930000|2021-07-28 06:32:10|2288.09|2279.39|2288.75|2280.05|2289.23|2280.53|2288.08|2279.38|22
1627453940000|2021-07-28 06:32:20|2288.94|2280.24|2289.35|2280.65|2289.4|2280.7|2288.94|2280.24|18
1627453950000|2021-07-28 06:32:30|2289.27|2280.57|2289.68|2280.98|2289.7|2281|2289.26|2280.56|23
1627453960000|2021-07-28 06:32:40|2289.66|2280.96|2288.94|2280.24|2289.66|2280.96|2288.78|2280.08|34
1627453970000|2021-07-28 06:32:50|2288.81|2280.11|2288.98|2280.28|2289.05|2280.35|2288.65|2279.95|34
1627453980000|2021-07-28 06:33:00|2288.95|2280.25|2288.97|2280.27|2289.15|2280.45|2288.88|2280.18|34
1627453990000|2021-07-28 06:33:10|2288.96|2280.26|2288.66|2279.96|2289.07|2280.37|2288.66|2279.96|33
1627454000000|2021-07-28 06:33:20|2288.64|2279.94|2289.5|2280.8|2289.54|2280.84|2288.64|2279.94|35
1627454010000|2021-07-28 06:33:30|2289.58|2280.88|2289.51|2280.81|2289.69|2280.99|2289.25|2280.55|32
1627454020000|2021-07-28 06:33:40|2289.5|2280.8|2288.82|2280.12|2289.53|2280.83|2288.67|2279.97|31
1627454030000|2021-07-28 06:33:50|2288.38|2279.68|2288.27|2279.57|2288.39|2279.69|2287.92|2279.22|38
1627454040000|2021-07-28 06:34:00|2288.2|2279.5|2286.7|2278|2288.2|2279.5|2286.7|2278|39
1627454050000|2021-07-28 06:34:10|2286.66|2277.96|2286.5|2277.8|2286.86|2278.16|2286.42|2277.72|34
1627454060000|2021-07-28 06:34:20|2286.49|2277.79|2286.5|2277.8|2286.76|2278.06|2286.28|2277.58|34
1627454070000|2021-07-28 06:34:30|2286.45|2277.75|2286.54|2277.84|2286.88|2278.18|2286.42|2277.72|32
1627454080000|2021-07-28 06:34:40|2286.55|2277.85|2286.52|2277.82|2286.67|2277.97|2286.51|2277.81|31
1627454090000|2021-07-28 06:34:50|2286.46|2277.76|2286.71|2278.01|2286.89|2278.19|2286.46|2277.76|27
1627454100000|2021-07-28 06:35:00|2286.68|2277.98|2285.41|2276.71|2286.78|2278.08|2285.38|2276.68|33
1627454110000|2021-07-28 06:35:10|2285.47|2276.77|2284.53|2275.83|2285.74|2277.04|2284.42|2275.72|38
1627454120000|2021-07-28 06:35:20|2284.39|2275.69|2285.57|2276.87|2285.92|2277.22|2284.39|2275.69|40
1627454130000|2021-07-28 06:35:30|2285.44|2276.74|2285.39|2276.69|2285.59|2276.89|2285.22|2276.52|36
1627454140000|2021-07-28 06:35:40|2285.13|2276.43|2285.22|2276.52|2285.75|2277.05|2284.95|2276.25|34
1627454150000|2021-07-28 06:35:50|2285.21|2276.51|2285.76|2277.06|2285.82|2277.12|2285.12|2276.42|30
1627454160000|2021-07-28 06:36:00|2285.77|2277.07|2285.43|2276.73|2285.86|2277.16|2285.36|2276.66|35
1627454170000|2021-07-28 06:36:10|2285.42|2276.72|2285.89|2277.19|2285.91|2277.21|2285.25|2276.55|36
1627454180000|2021-07-28 06:36:20|2285.81|2277.11|2286.27|2277.57|2286.75|2278.05|2285.75|2277.05|32
1627454190000|2021-07-28 06:36:30|2286.53|2277.83|2286.89|2278.19|2287.07|2278.37|2286.35|2277.65|39
1627454200000|2021-07-28 06:36:40|2286.93|2278.23|2288.23|2279.53|2288.27|2279.57|2286.68|2277.98|35
1627454210000|2021-07-28 06:36:50|2288.26|2279.56|2287.23|2278.53|2288.45|2279.75|2287.22|2278.52|39
1627454220000|2021-07-28 06:37:00|2287.21|2278.51|2287.64|2278.94|2287.64|2278.94|2287.12|2278.42|38
1627454230000|2021-07-28 06:37:10|2287.76|2279.06|2287.85|2279.15|2287.97|2279.27|2287.55|2278.85|36
1627454240000|2021-07-28 06:37:20|2287.72|2279.02|2287.64|2278.94|2287.92|2279.22|2287.5|2278.8|36
1627454250000|2021-07-28 06:37:30|2287.67|2278.97|2287.71|2279.01|2287.71|2279.01|2287.31|2278.61|35
1627454260000|2021-07-28 06:37:40|2287.43|2278.73|2287.5|2278.8|2287.69|2278.99|2287.35|2278.65|29
1627454270000|2021-07-28 06:37:50|2287.54|2278.84|2287.63|2278.93|2287.7|2279|2287.46|2278.76|33
1627454280000|2021-07-28 06:38:00|2287.61|2278.91|2286.22|2277.52|2287.71|2279.01|2286.04|2277.34|35
1627454290000|2021-07-28 06:38:10|2286.33|2277.63|2286.3|2277.6|2286.43|2277.73|2286.07|2277.37|33
1627454300000|2021-07-28 06:38:20|2286.22|2277.52|2285.06|2276.36|2286.23|2277.53|2284.96|2276.26|34
1627454310000|2021-07-28 06:38:30|2285.03|2276.33|2284.66|2275.96|2285.39|2276.69|2284.6|2275.9|32
1627454320000|2021-07-28 06:38:40|2284.67|2275.97|2284.59|2275.89|2284.74|2276.04|2284.58|2275.88|31
1627454330000|2021-07-28 06:38:50|2284.61|2275.91|2284.69|2275.99|2284.72|2276.02|2284.31|2275.61|32
1627454340000|2021-07-28 06:39:00|2284.72|2276.02|2284.66|2275.96|2284.73|2276.03|2284.41|2275.71|35
1627454350000|2021-07-28 06:39:10|2284.44|2275.74|2285.16|2276.46|2285.16|2276.46|2284.08|2275.38|34
1627454360000|2021-07-28 06:39:20|2285.24|2276.54|2285.38|2276.68|2285.41|2276.71|2285.17|2276.47|33
1627454370000|2021-07-28 06:39:30|2285.43|2276.73|2285.1|2276.4|2285.51|2276.81|2284.95|2276.25|36
1627454380000|2021-07-28 06:39:40|2285.11|2276.41|2285.07|2276.37|2285.28|2276.58|2285.03|2276.33|35
1627454390000|2021-07-28 06:39:50|2284.75|2276.05|2284.46|2275.76|2284.86|2276.16|2284.45|2275.75|35
1627454400000|2021-07-28 06:40:00|2284.49|2275.79|2284.4|2275.7|2284.6|2275.9|2284.09|2275.39|35
1627454410000|2021-07-28 06:40:10|2284.38|2275.68|2282.31|2273.61|2284.38|2275.68|2282.31|2273.61|36
1627454420000|2021-07-28 06:40:20|2282.13|2273.43|2280.84|2272.14|2282.13|2273.43|2278.59|2269.89|37
1627454430000|2021-07-28 06:40:30|2280.72|2272.02|2279.57|2270.87|2281.29|2272.59|2279.57|2270.87|38
1627454440000|2021-07-28 06:40:40|2279.68|2270.98|2275.89|2267.19|2279.68|2270.98|2275.89|2267.19|37
1627454450000|2021-07-28 06:40:50|2275.41|2266.71|2275.05|2266.35|2275.41|2266.71|2274.24|2265.54|39
1627454460000|2021-07-28 06:41:00|2275.47|2266.77|2275.54|2266.84|2277.15|2268.45|2275.47|2266.77|39
1627454470000|2021-07-28 06:41:10|2275.72|2267.02|2270.55|2261.85|2275.72|2267.02|2269.47|2260.77|38
1627454480000|2021-07-28 06:41:20|2270.83|2262.13|2268.34|2259.64|2271.33|2262.63|2266.07|2257.37|38
1627454490000|2021-07-28 06:41:30|2268.6|2259.9|2269.78|2261.08|2269.78|2261.08|2267.51|2258.81|40
1627454500000|2021-07-28 06:41:40|2269.89|2261.19|2269.85|2261.15|2270.76|2262.06|2269.85|2261.15|39
1627454510000|2021-07-28 06:41:50|2270.25|2261.55|2270.58|2261.88|2270.59|2261.89|2269.67|2260.97|38
1627454520000|2021-07-28 06:42:00|2270.68|2261.98|2271.75|2263.05|2271.75|2263.05|2270.12|2261.42|39
1627454530000|2021-07-28 06:42:10|2271.77|2263.07|2271.32|2262.62|2272.13|2263.43|2270.55|2261.85|40
1627454540000|2021-07-28 06:42:20|2271.37|2262.67|2272.88|2264.18|2273.46|2264.76|2271.36|2262.66|39
1627454550000|2021-07-28 06:42:30|2272.8|2264.1|2271.18|2262.48|2273.12|2264.42|2271.18|2262.48|40
1627454560000|2021-07-28 06:42:40|2271.09|2262.39|2270.2|2261.5|2271.09|2262.39|2270.17|2261.47|35
1627454570000|2021-07-28 06:42:50|2270.24|2261.54|2267.91|2259.21|2270.54|2261.84|2266.58|2257.88|39
1627454580000|2021-07-28 06:43:00|2268.03|2259.33|2262.66|2253.96|2268.58|2259.88|2262.66|2253.96|39
1627454590000|2021-07-28 06:43:10|2262.47|2253.77|2262.78|2254.08|2263.91|2255.21|2261.5|2252.8|40
1627454600000|2021-07-28 06:43:20|2262.73|2254.03|2265.12|2256.42|2265.32|2256.62|2262.62|2253.92|38
1627454610000|2021-07-28 06:43:30|2265.11|2256.41|2261.19|2252.49|2265.11|2256.41|2260.99|2252.29|39
1627454620000|2021-07-28 06:43:40|2261.36|2252.66|2252.69|2243.99|2261.45|2252.75|2252.69|2243.99|38
1627454630000|2021-07-28 06:43:50|2252.75|2244.05|2253.55|2244.85|2256.21|2247.51|2251.22|2242.52|37
1627454640000|2021-07-28 06:44:00|2252.89|2244.19|2250.4|2241.7|2254.63|2245.93|2250.36|2241.66|40
1627454650000|2021-07-28 06:44:10|2250.2|2241.5|2254.93|2246.23|2254.98|2246.28|2249.34|2240.64|39
1627454660000|2021-07-28 06:44:20|2254.8|2246.1|2254.3|2245.6|2255.29|2246.59|2253.93|2245.23|37
1627454670000|2021-07-28 06:44:30|2254.48|2245.78|2257.36|2248.66|2257.36|2248.66|2254.22|2245.52|38
1627454680000|2021-07-28 06:44:40|2257.79|2249.09|2257.26|2248.56|2258.32|2249.62|2257.06|2248.36|38
1627454690000|2021-07-28 06:44:50|2256.8|2248.1|2253.65|2244.95|2256.8|2248.1|2253|2244.3|36
1627454700000|2021-07-28 06:45:00|2253.66|2244.96|2256.91|2248.21|2256.92|2248.22|2253.6|2244.9|38
1627454710000|2021-07-28 06:45:10|2256.79|2248.09|2257.77|2249.07|2258.13|2249.43|2256.79|2248.09|36
1627454720000|2021-07-28 06:45:20|2257.65|2248.95|2260.91|2252.21|2260.95|2252.25|2257.65|2248.95|35
1627454730000|2021-07-28 06:45:30|2260.76|2252.06|2262.25|2253.55|2262.35|2253.65|2260.15|2251.45|36
1627454740000|2021-07-28 06:45:40|2262.05|2253.35|2260.46|2251.76|2262.87|2254.17|2260.27|2251.57|37
1627454750000|2021-07-28 06:45:50|2260.26|2251.56|2259.04|2250.34|2260.26|2251.56|2258.45|2249.75|38
1627454760000|2021-07-28 06:46:00|2259.65|2250.95|2260.43|2251.73|2260.43|2251.73|2258.02|2249.32|40
1627454770000|2021-07-28 06:46:10|2260.46|2251.76|2259.78|2251.08|2260.67|2251.97|2259.45|2250.75|36
1627454780000|2021-07-28 06:46:20|2259.85|2251.15|2261.45|2252.75|2261.45|2252.75|2259.56|2250.86|35
1627454790000|2021-07-28 06:46:30|2261.53|2252.83|2262.05|2253.35|2262.05|2253.35|2261.36|2252.66|32
1627454800000|2021-07-28 06:46:40|2262.04|2253.34|2261.39|2252.69|2262.51|2253.81|2261.28|2252.58|33
1627454810000|2021-07-28 06:46:50|2261.45|2252.75|2262.44|2253.74|2262.45|2253.75|2260.3|2251.6|36
1627454820000|2021-07-28 06:47:00|2262.4|2253.7|2262.07|2253.37|2262.4|2253.7|2261.09|2252.39|27
1627454830000|2021-07-28 06:47:10|2262.4|2253.7|2264.09|2255.39|2264.09|2255.39|2262.39|2253.69|33
1627454840000|2021-07-28 06:47:20|2264.03|2255.33|2263.93|2255.23|2264.06|2255.36|2263.33|2254.63|36
1627454850000|2021-07-28 06:47:30|2263.97|2255.27|2264.97|2256.27|2264.97|2256.27|2263.45|2254.75|34
1627454860000|2021-07-28 06:47:40|2264.9|2256.2|2264.74|2256.04|2265.05|2256.35|2264.55|2255.85|37
1627454870000|2021-07-28 06:47:50|2264.8|2256.1|2265.56|2256.86|2265.68|2256.98|2264.76|2256.06|29
1627454880000|2021-07-28 06:48:00|2265.64|2256.94|2265.6|2256.9|2265.87|2257.17|2265.18|2256.48|26
1627454890000|2021-07-28 06:48:10|2265.59|2256.89|2262.49|2253.79|2265.84|2257.14|2262.42|2253.72|37
1627454900000|2021-07-28 06:48:20|2262.72|2254.02|2265.18|2256.48|2265.47|2256.77|2262.71|2254.01|35
1627454910000|2021-07-28 06:48:30|2265.28|2256.58|2266.53|2257.83|2266.66|2257.96|2265.11|2256.41|35
1627454920000|2021-07-28 06:48:40|2266.25|2257.55|2266.07|2257.37|2266.58|2257.88|2265.77|2257.07|37
1627454930000|2021-07-28 06:48:50|2265.97|2257.27|2266.74|2258.04|2266.86|2258.16|2265.97|2257.27|32
1627454940000|2021-07-28 06:49:00|2266.73|2258.03|2267|2258.3|2267.23|2258.53|2266.08|2257.38|35
1627454950000|2021-07-28 06:49:10|2267.07|2258.37|2267.6|2258.9|2267.69|2258.99|2266.92|2258.22|37
1627454960000|2021-07-28 06:49:20|2267.46|2258.76|2267.03|2258.33|2267.68|2258.98|2267|2258.3|34
1627454970000|2021-07-28 06:49:30|2266.98|2258.28|2265.65|2256.95|2267.02|2258.32|2264.83|2256.13|38
1627454980000|2021-07-28 06:49:40|2265.76|2257.06|2265.61|2256.91|2265.95|2257.25|2264.92|2256.22|40
1627454990000|2021-07-28 06:49:50|2265.53|2256.83|2265.87|2257.17|2266.9|2258.2|2265.53|2256.83|38
1627455000000|2021-07-28 06:50:00|2265.9|2257.2|2267.34|2258.64|2267.41|2258.71|2265.81|2257.11|32
1627455010000|2021-07-28 06:50:10|2267.33|2258.63|2267.55|2258.85|2267.55|2258.85|2267.23|2258.53|14
1627455020000|2021-07-28 06:50:20|2267.54|2258.84|2267.73|2259.03|2267.73|2259.03|2267.48|2258.78|13
1627455030000|2021-07-28 06:50:30|2267.74|2259.04|2268.14|2259.44|2268.17|2259.47|2267.74|2259.04|22
1627455040000|2021-07-28 06:50:40|2268.21|2259.51|2267.21|2258.51|2268.24|2259.54|2266.65|2257.95|33
1627455050000|2021-07-28 06:50:50|2267.32|2258.62|2267.78|2259.08|2267.78|2259.08|2267.32|2258.62|33
1627455060000|2021-07-28 06:51:00|2267.77|2259.07|2266.08|2257.38|2267.85|2259.15|2266.08|2257.38|37
1627455070000|2021-07-28 06:51:10|2266.02|2257.32|2267.6|2258.9|2267.62|2258.92|2265.21|2256.51|35
1627455080000|2021-07-28 06:51:20|2267.85|2259.15|2267.79|2259.09|2268.62|2259.92|2267.75|2259.05|29
1627455090000|2021-07-28 06:51:30|2267.51|2258.81|2266.28|2257.58|2267.51|2258.81|2266.04|2257.34|39
1627455100000|2021-07-28 06:51:40|2266.24|2257.54|2268.23|2259.53|2268.23|2259.53|2266.14|2257.44|32
1627455110000|2021-07-28 06:51:50|2268.28|2259.58|2268.24|2259.54|2268.28|2259.58|2268.19|2259.49|18
1627455120000|2021-07-28 06:52:00|2268.27|2259.57|2268.11|2259.41|2269.1|2260.4|2267.94|2259.24|35
1627455130000|2021-07-28 06:52:10|2268.13|2259.43|2268.5|2259.8|2268.55|2259.85|2268.02|2259.32|31
1627455140000|2021-07-28 06:52:20|2268.48|2259.78|2269.2|2260.5|2269.25|2260.55|2268.48|2259.78|27
1627455150000|2021-07-28 06:52:30|2269.25|2260.55|2264.88|2256.18|2269.25|2260.55|2264.81|2256.11|35
1627455160000|2021-07-28 06:52:40|2264.84|2256.14|2265.73|2257.03|2265.93|2257.23|2264.59|2255.89|38
1627455170000|2021-07-28 06:52:50|2265.7|2257|2267.49|2258.79|2267.56|2258.86|2265.7|2257|29
1627455180000|2021-07-28 06:53:00|2267.51|2258.81|2265.08|2256.38|2267.67|2258.97|2264.83|2256.13|37
1627455190000|2021-07-28 06:53:10|2265.01|2256.31|2265.35|2256.65|2265.65|2256.95|2264.94|2256.24|34
1627455200000|2021-07-28 06:53:20|2265.36|2256.66|2265.59|2256.89|2265.96|2257.26|2265.36|2256.66|35
1627455210000|2021-07-28 06:53:30|2265.65|2256.95|2265.28|2256.58|2266.01|2257.31|2264.75|2256.05|34
1627455220000|2021-07-28 06:53:40|2265.09|2256.39|2264.43|2255.73|2265.24|2256.54|2264.31|2255.61|36
1627455230000|2021-07-28 06:53:50|2264.48|2255.78|2264.94|2256.24|2264.94|2256.24|2264.43|2255.73|29
1627455240000|2021-07-28 06:54:00|2264.96|2256.26|2264.53|2255.83|2265.19|2256.49|2264.53|2255.83|27
1627455250000|2021-07-28 06:54:10|2264.31|2255.61|2263.34|2254.64|2264.36|2255.66|2263.28|2254.58|31
1627455260000|2021-07-28 06:54:20|2263.99|2255.29|2264.61|2255.91|2264.76|2256.06|2263.56|2254.86|37
1627455270000|2021-07-28 06:54:30|2265.13|2256.43|2264.7|2256|2265.31|2256.61|2264.7|2256|37
1627455280000|2021-07-28 06:54:40|2264.48|2255.78|2264.91|2256.21|2265.07|2256.37|2264.48|2255.78|36
1627455290000|2021-07-28 06:54:50|2264.89|2256.19|2264.95|2256.25|2265.06|2256.36|2264.89|2256.19|31
1627455300000|2021-07-28 06:55:00|2264.94|2256.24|2265.21|2256.51|2265.21|2256.51|2263.95|2255.25|36
1627455310000|2021-07-28 06:55:10|2265.1|2256.4|2263.9|2255.2|2265.28|2256.58|2263.9|2255.2|33
1627455320000|2021-07-28 06:55:20|2263.87|2255.17|2264.4|2255.7|2264.74|2256.04|2263.87|2255.17|33
1627455330000|2021-07-28 06:55:30|2264.39|2255.69|2264.64|2255.94|2264.68|2255.98|2264.26|2255.56|33
1627455340000|2021-07-28 06:55:40|2264.72|2256.02|2263.5|2254.8|2265.43|2256.73|2263.5|2254.8|37
1627455350000|2021-07-28 06:55:50|2263.48|2254.78|2262.15|2253.45|2263.8|2255.1|2261.34|2252.64|38
1627455360000|2021-07-28 06:56:00|2262.16|2253.46|2263.06|2254.36|2263.3|2254.6|2262.04|2253.34|38
1627455370000|2021-07-28 06:56:10|2263.32|2254.62|2263.2|2254.5|2263.69|2254.99|2263.15|2254.45|38
1627455380000|2021-07-28 06:56:20|2263.14|2254.44|2262.48|2253.78|2263.84|2255.14|2262.24|2253.54|35
1627455390000|2021-07-28 06:56:30|2262.6|2253.9|2263.31|2254.61|2263.31|2254.61|2262.6|2253.9|31
1627455400000|2021-07-28 06:56:40|2263.41|2254.71|2262.99|2254.29|2263.49|2254.79|2262.53|2253.83|34
1627455410000|2021-07-28 06:56:50|2263.1|2254.4|2264.3|2255.6|2264.3|2255.6|2263.1|2254.4|35
1627455420000|2021-07-28 06:57:00|2264.34|2255.64|2264.69|2255.99|2264.73|2256.03|2264.03|2255.33|37
1627455430000|2021-07-28 06:57:10|2264.62|2255.92|2265.12|2256.42|2265.18|2256.48|2264.56|2255.86|32
1627455440000|2021-07-28 06:57:20|2265.29|2256.59|2265.98|2257.28|2266.09|2257.39|2264.85|2256.15|38
1627455450000|2021-07-28 06:57:30|2265.99|2257.29|2265.96|2257.26|2266.29|2257.59|2265.41|2256.71|35
1627455460000|2021-07-28 06:57:40|2266.02|2257.32|2266.23|2257.53|2266.42|2257.72|2266.02|2257.32|31
1627455470000|2021-07-28 06:57:50|2266.21|2257.51|2265.71|2257.01|2266.21|2257.51|2265.63|2256.93|38
1627455480000|2021-07-28 06:58:00|2265.74|2257.04|2264.76|2256.06|2265.9|2257.2|2264.61|2255.91|29
1627455490000|2021-07-28 06:58:10|2264.17|2255.47|2265.62|2256.92|2265.78|2257.08|2263.76|2255.06|36
1627455500000|2021-07-28 06:58:20|2265.83|2257.13|2266.12|2257.42|2266.23|2257.53|2264.84|2256.14|34
1627455510000|2021-07-28 06:58:30|2266.15|2257.45|2265.79|2257.09|2266.49|2257.79|2265.79|2257.09|36
1627455520000|2021-07-28 06:58:40|2266.05|2257.35|2265.92|2257.22|2266.05|2257.35|2265.72|2257.02|31
1627455530000|2021-07-28 06:58:50|2265.78|2257.08|2265.91|2257.21|2266|2257.3|2265.52|2256.82|36
1627455540000|2021-07-28 06:59:00|2265.93|2257.23|2266.59|2257.89|2266.65|2257.95|2265.8|2257.1|37
1627455550000|2021-07-28 06:59:10|2266.57|2257.87|2264.8|2256.1|2266.59|2257.89|2264.48|2255.78|37
1627455560000|2021-07-28 06:59:20|2264.64|2255.94|2263.33|2254.63|2264.64|2255.94|2263.21|2254.51|37
1627455570000|2021-07-28 06:59:30|2263.25|2254.55|2261.73|2253.03|2263.28|2254.58|2261.22|2252.52|37
1627455580000|2021-07-28 06:59:40|2261.77|2253.07|2261.97|2253.27|2262.96|2254.26|2261.77|2253.07|37
1627455590000|2021-07-28 06:59:50|2261.94|2253.24|2263.6|2254.9|2263.81|2255.11|2261.87|2253.17|38
1627455600000|2021-07-28 07:00:00|2263.58|2254.88|2263.05|2254.35|2263.58|2254.88|2262.09|2253.39|40
1627455610000|2021-07-28 07:00:10|2263.02|2254.32|2264.4|2255.7|2264.6|2255.9|2262.96|2254.26|38
1627455620000|2021-07-28 07:00:20|2264.43|2255.73|2265.23|2256.53|2265.43|2256.73|2264.43|2255.73|34
1627455630000|2021-07-28 07:00:30|2265.36|2256.66|2265.47|2256.77|2266.15|2257.45|2265.35|2256.65|35
1627455640000|2021-07-28 07:00:40|2265.46|2256.76|2266.24|2257.54|2266.24|2257.54|2265.46|2256.76|35
1627455650000|2021-07-28 07:00:50|2265.81|2257.11|2266.8|2258.1|2266.88|2258.18|2265.81|2257.11|35
1627455660000|2021-07-28 07:01:00|2266.72|2258.02|2266.9|2258.2|2266.95|2258.25|2266.64|2257.94|34
1627455670000|2021-07-28 07:01:10|2266.99|2258.29|2267.64|2258.94|2267.76|2259.06|2266.99|2258.29|39
1627455680000|2021-07-28 07:01:20|2267.53|2258.83|2267.93|2259.23|2267.97|2259.27|2267.33|2258.63|35
1627455690000|2021-07-28 07:01:30|2267.94|2259.24|2268.92|2260.22|2268.92|2260.22|2267.64|2258.94|34
1627455700000|2021-07-28 07:01:40|2269.03|2260.33|2269.49|2260.79|2269.62|2260.92|2269.03|2260.33|35
1627455710000|2021-07-28 07:01:50|2269.73|2261.03|2270.5|2261.8|2271.25|2262.55|2269.65|2260.95|38
1627455720000|2021-07-28 07:02:00|2270.42|2261.72|2271.18|2262.48|2271.32|2262.62|2269.75|2261.05|37
1627455730000|2021-07-28 07:02:10|2271.39|2262.69|2271.92|2263.22|2271.99|2263.29|2271.09|2262.39|35
1627455740000|2021-07-28 07:02:20|2271.91|2263.21|2271.9|2263.2|2271.99|2263.29|2271.44|2262.74|31
1627455750000|2021-07-28 07:02:30|2271.81|2263.11|2271.94|2263.24|2271.97|2263.27|2271.63|2262.93|34
1627455760000|2021-07-28 07:02:40|2271.9|2263.2|2272.93|2264.23|2272.93|2264.23|2271.86|2263.16|33
1627455770000|2021-07-28 07:02:50|2272.91|2264.21|2273.02|2264.32|2273.16|2264.46|2272.58|2263.88|37
1627455780000|2021-07-28 07:03:00|2272.94|2264.24|2272.96|2264.26|2273.1|2264.4|2272.41|2263.71|38
1627455790000|2021-07-28 07:03:10|2272.91|2264.21|2270.78|2262.08|2272.94|2264.24|2270.78|2262.08|36
1627455800000|2021-07-28 07:03:20|2270.79|2262.09|2272.2|2263.5|2272.36|2263.66|2270.71|2262.01|38
1627455810000|2021-07-28 07:03:30|2272.18|2263.48|2272.46|2263.76|2272.71|2264.01|2272.18|2263.48|36
1627455820000|2021-07-28 07:03:40|2272.77|2264.07|2272.98|2264.28|2273.23|2264.53|2272.77|2264.07|36
1627455830000|2021-07-28 07:03:50|2272.97|2264.27|2272.15|2263.45|2273.07|2264.37|2272.06|2263.36|37
1627455840000|2021-07-28 07:04:00|2272.19|2263.49|2272.35|2263.65|2273.36|2264.66|2272.19|2263.49|32
1627455850000|2021-07-28 07:04:10|2272.32|2263.62|2272.28|2263.58|2272.57|2263.87|2272.25|2263.55|32
1627455860000|2021-07-28 07:04:20|2272.3|2263.6|2272.02|2263.32|2272.56|2263.86|2272.02|2263.32|32
1627455870000|2021-07-28 07:04:30|2271.96|2263.26|2271.82|2263.12|2271.96|2263.26|2271.65|2262.95|29
1627455880000|2021-07-28 07:04:40|2271.79|2263.09|2273.17|2264.47|2273.29|2264.59|2271.79|2263.09|30
1627455890000|2021-07-28 07:04:50|2273.13|2264.43|2272.45|2263.75|2273.13|2264.43|2272.31|2263.61|33
1627455900000|2021-07-28 07:05:00|2272.48|2263.78|2273.06|2264.36|2273.09|2264.39|2272.48|2263.78|28
1627455910000|2021-07-28 07:05:10|2273.07|2264.37|2272.15|2263.45|2273.48|2264.78|2272.06|2263.36|30
1627455920000|2021-07-28 07:05:20|2272.16|2263.46|2272.74|2264.04|2272.77|2264.07|2272.1|2263.4|35
1627455930000|2021-07-28 07:05:30|2272.85|2264.15|2273.33|2264.63|2273.36|2264.66|2272.73|2264.03|31
1627455940000|2021-07-28 07:05:40|2273.44|2264.74|2273.76|2265.06|2274.44|2265.74|2273.44|2264.74|31
1627455950000|2021-07-28 07:05:50|2273.72|2265.02|2274.56|2265.86|2274.61|2265.91|2273.69|2264.99|37
1627455960000|2021-07-28 07:06:00|2274.53|2265.83|2275.29|2266.59|2275.56|2266.86|2274.2|2265.5|37
1627455970000|2021-07-28 07:06:10|2275.28|2266.58|2275.5|2266.8|2275.76|2267.06|2275.13|2266.43|34
1627455980000|2021-07-28 07:06:20|2275.53|2266.83|2275.28|2266.58|2275.89|2267.19|2275.28|2266.58|36
1627455990000|2021-07-28 07:06:30|2275.32|2266.62|2275.54|2266.84|2275.77|2267.07|2274.25|2265.55|35
1627456000000|2021-07-28 07:06:40|2275.56|2266.86|2275.71|2267.01|2275.71|2267.01|2275.15|2266.45|38
1627456010000|2021-07-28 07:06:50|2275.72|2267.02|2276.69|2267.99|2276.73|2268.03|2275.59|2266.89|34
1627456020000|2021-07-28 07:07:00|2276.65|2267.95|2276.65|2267.95|2277|2268.3|2276.24|2267.54|33
1627456030000|2021-07-28 07:07:10|2276.68|2267.98|2277.45|2268.75|2277.87|2269.17|2276.67|2267.97|37
1627456040000|2021-07-28 07:07:20|2277.47|2268.77|2278.54|2269.84|2278.54|2269.84|2276.97|2268.27|40
1627456050000|2021-07-28 07:07:30|2278.55|2269.85|2278.83|2270.13|2279.06|2270.36|2277.93|2269.23|38
1627456060000|2021-07-28 07:07:40|2278.9|2270.2|2279.32|2270.62|2279.32|2270.62|2278.37|2269.67|38
1627456070000|2021-07-28 07:07:50|2279.3|2270.6|2278.5|2269.8|2279.3|2270.6|2278.37|2269.67|38
1627456080000|2021-07-28 07:08:00|2278.59|2269.89|2278.32|2269.62|2278.59|2269.89|2277.76|2269.06|30
1627456090000|2021-07-28 07:08:10|2278.27|2269.57|2278.39|2269.69|2278.41|2269.71|2278.19|2269.49|20
1627456100000|2021-07-28 07:08:20|2278.33|2269.63|2280.22|2271.52|2280.81|2272.11|2278.33|2269.63|34
1627456110000|2021-07-28 07:08:30|2280.28|2271.58|2280.1|2271.4|2280.68|2271.98|2280.1|2271.4|33
1627456120000|2021-07-28 07:08:40|2280.17|2271.47|2280.92|2272.22|2281.03|2272.33|2280.17|2271.47|28
1627456130000|2021-07-28 07:08:50|2280.91|2272.21|2280.33|2271.63|2280.91|2272.21|2280.31|2271.61|21
1627456140000|2021-07-28 07:09:00|2280.34|2271.64|2281.21|2272.51|2281.26|2272.56|2280.33|2271.63|22
1627456150000|2021-07-28 07:09:10|2281.34|2272.64|2281.25|2272.55|2281.61|2272.91|2281.11|2272.41|38
1627456160000|2021-07-28 07:09:20|2281.28|2272.58|2280.09|2271.39|2281.47|2272.77|2280.09|2271.39|37
1627456170000|2021-07-28 07:09:30|2280.06|2271.36|2279.55|2270.85|2280.36|2271.66|2279.27|2270.57|36
1627456180000|2021-07-28 07:09:40|2279.45|2270.75|2279.08|2270.38|2279.85|2271.15|2279.08|2270.38|31
1627456190000|2021-07-28 07:09:50|2279.15|2270.45|2278.89|2270.19|2280.3|2271.6|2278.89|2270.19|33
1627456200000|2021-07-28 07:10:00|2278.52|2269.82|2276.86|2268.16|2278.59|2269.89|2276.86|2268.16|30
1627456210000|2021-07-28 07:10:10|2276.93|2268.23|2277.72|2269.02|2277.76|2269.06|2276.74|2268.04|36
1627456220000|2021-07-28 07:10:20|2277.75|2269.05|2278.36|2269.66|2278.74|2270.04|2277.69|2268.99|35
1627456230000|2021-07-28 07:10:30|2278.38|2269.68|2279.51|2270.81|2279.51|2270.81|2278.18|2269.48|36
1627456240000|2021-07-28 07:10:40|2279.75|2271.05|2280.39|2271.69|2280.52|2271.82|2279.75|2271.05|34
1627456250000|2021-07-28 07:10:50|2280.42|2271.72|2279.85|2271.15|2280.44|2271.74|2279.74|2271.04|33
1627456260000|2021-07-28 07:11:00|2279.83|2271.13|2278.65|2269.95|2279.83|2271.13|2278.62|2269.92|31
1627456270000|2021-07-28 07:11:10|2278.71|2270.01|2278.81|2270.11|2279.11|2270.41|2278.67|2269.97|34
1627456280000|2021-07-28 07:11:20|2278.73|2270.03|2278.27|2269.57|2278.77|2270.07|2278.16|2269.46|33
1627456290000|2021-07-28 07:11:30|2278.45|2269.75|2278.71|2270.01|2278.73|2270.03|2278.22|2269.52|30
1627456300000|2021-07-28 07:11:40|2278.66|2269.96|2278.81|2270.11|2279.76|2271.06|2278.66|2269.96|35
1627456310000|2021-07-28 07:11:50|2278.79|2270.09|2278.55|2269.85|2278.79|2270.09|2277.91|2269.21|29
1627456320000|2021-07-28 07:12:00|2278.37|2269.67|2278.23|2269.53|2278.37|2269.67|2278|2269.3|34
1627456330000|2021-07-28 07:12:10|2278.25|2269.55|2279.07|2270.37|2279.21|2270.51|2278.22|2269.52|31
1627456340000|2021-07-28 07:12:20|2279.04|2270.34|2279.04|2270.34|2279.13|2270.43|2279.02|2270.32|16
1627456350000|2021-07-28 07:12:30|2279.02|2270.32|2279.02|2270.32|2279.06|2270.36|2278.87|2270.17|24
1627456360000|2021-07-28 07:12:40|2278.99|2270.29|2279.33|2270.63|2279.33|2270.63|2278.92|2270.22|14
1627456370000|2021-07-28 07:12:50|2279.35|2270.65|2279.32|2270.62|2279.38|2270.68|2279.27|2270.57|6
1627456380000|2021-07-28 07:13:00|2279.37|2270.67|2279.2|2270.5|2280.04|2271.34|2279.2|2270.5|27
1627456390000|2021-07-28 07:13:10|2279.19|2270.49|2279.19|2270.49|2279.3|2270.6|2279.1|2270.4|22
1627456400000|2021-07-28 07:13:20|2279.18|2270.48|2279.39|2270.69|2279.57|2270.87|2279.14|2270.44|16
1627456410000|2021-07-28 07:13:30|2279.42|2270.72|2279.81|2271.11|2279.81|2271.11|2279.42|2270.72|18
1627456420000|2021-07-28 07:13:40|2279.7|2271|2280.83|2272.13|2280.83|2272.13|2279.7|2271|35
1627456430000|2021-07-28 07:13:50|2280.89|2272.19|2279.95|2271.25|2280.98|2272.28|2279.92|2271.22|29
1627456440000|2021-07-28 07:14:00|2279.92|2271.22|2278.75|2270.05|2279.92|2271.22|2278.68|2269.98|35
1627456450000|2021-07-28 07:14:10|2278.7|2270|2279.23|2270.53|2279.46|2270.76|2278.67|2269.97|31
1627456460000|2021-07-28 07:14:20|2279.2|2270.5|2280.21|2271.51|2280.3|2271.6|2279.07|2270.37|34
1627456470000|2021-07-28 07:14:30|2280.22|2271.52|2280.04|2271.34|2280.22|2271.52|2279.96|2271.26|25
1627456480000|2021-07-28 07:14:40|2280.01|2271.31|2279.77|2271.07|2280.06|2271.36|2279.68|2270.98|23
1627456490000|2021-07-28 07:14:50|2279.79|2271.09|2279.73|2271.03|2280.02|2271.32|2279.63|2270.93|30
1627456500000|2021-07-28 07:15:00|2279.74|2271.04|2279.63|2270.93|2279.94|2271.24|2279.61|2270.91|25
1627456510000|2021-07-28 07:15:10|2279.64|2270.94|2278.86|2270.16|2279.7|2271|2278.77|2270.07|36
1627456520000|2021-07-28 07:15:20|2278.82|2270.12|2279.28|2270.58|2279.58|2270.88|2278.77|2270.07|28
1627456530000|2021-07-28 07:15:30|2279.29|2270.59|2277.33|2268.63|2279.46|2270.76|2277.33|2268.63|34
1627456540000|2021-07-28 07:15:40|2277.26|2268.56|2276.51|2267.81|2277.26|2268.56|2275.74|2267.04|33
1627456550000|2021-07-28 07:15:50|2276.54|2267.84|2277.34|2268.64|2277.75|2269.05|2276.54|2267.84|29
1627456560000|2021-07-28 07:16:00|2277.41|2268.71|2276.18|2267.48|2277.52|2268.82|2276.16|2267.46|36
1627456570000|2021-07-28 07:16:10|2276.12|2267.42|2276.58|2267.88|2276.76|2268.06|2275.8|2267.1|35
1627456580000|2021-07-28 07:16:20|2276.69|2267.99|2276.84|2268.14|2276.84|2268.14|2276.39|2267.69|35
1627456590000|2021-07-28 07:16:30|2276.88|2268.18|2278.39|2269.69|2278.46|2269.76|2276.85|2268.15|39
1627456600000|2021-07-28 07:16:40|2278.4|2269.7|2277.77|2269.07|2278.98|2270.28|2277.7|2269|40
1627456610000|2021-07-28 07:16:50|2277.81|2269.11|2276.97|2268.27|2277.81|2269.11|2276.94|2268.24|36
1627456620000|2021-07-28 07:17:00|2276.99|2268.29|2276.99|2268.29|2277.09|2268.39|2276.62|2267.92|38
1627456630000|2021-07-28 07:17:10|2276.96|2268.26|2278.46|2269.76|2278.46|2269.76|2276.9|2268.2|34
1627456640000|2021-07-28 07:17:20|2278.41|2269.71|2277.99|2269.29|2278.65|2269.95|2277.99|2269.29|33
1627456650000|2021-07-28 07:17:30|2277.94|2269.24|2278.24|2269.54|2278.69|2269.99|2277.9|2269.2|39
1627456660000|2021-07-28 07:17:40|2278.3|2269.6|2277.28|2268.58|2278.31|2269.61|2277.08|2268.38|37
1627456670000|2021-07-28 07:17:50|2277.27|2268.57|2278.24|2269.54|2278.3|2269.6|2277.19|2268.49|39
1627456680000|2021-07-28 07:18:00|2278.25|2269.55|2278.22|2269.52|2278.35|2269.65|2278.13|2269.43|29
1627456690000|2021-07-28 07:18:10|2278.27|2269.57|2277.67|2268.97|2278.27|2269.57|2277.61|2268.91|34
1627456700000|2021-07-28 07:18:20|2277.66|2268.96|2278.26|2269.56|2278.51|2269.81|2277.66|2268.96|35
1627456710000|2021-07-28 07:18:30|2278.28|2269.58|2278.21|2269.51|2278.28|2269.58|2278.19|2269.49|23
1627456720000|2021-07-28 07:18:40|2278.18|2269.48|2277.24|2268.54|2278.61|2269.91|2277.24|2268.54|30
1627456730000|2021-07-28 07:18:50|2277.17|2268.47|2276.53|2267.83|2277.17|2268.47|2276.46|2267.76|35
1627456740000|2021-07-28 07:19:00|2276.55|2267.85|2277.27|2268.57|2277.52|2268.82|2276.54|2267.84|33
1627456750000|2021-07-28 07:19:10|2277.25|2268.55|2278.39|2269.69|2278.73|2270.03|2277.24|2268.54|34
1627456760000|2021-07-28 07:19:20|2278.68|2269.98|2278.54|2269.84|2278.74|2270.04|2278.34|2269.64|24
1627456770000|2021-07-28 07:19:30|2278.56|2269.86|2279.34|2270.64|2279.34|2270.64|2278.56|2269.86|34
1627456780000|2021-07-28 07:19:40|2279.43|2270.73|2279.85|2271.15|2279.91|2271.21|2279.1|2270.4|37
1627456790000|2021-07-28 07:19:50|2279.97|2271.27|2279.44|2270.74|2279.97|2271.27|2278.98|2270.28|37
1627456800000|2021-07-28 07:20:00|2279.43|2270.73|2278.94|2270.24|2279.9|2271.2|2278.94|2270.24|27
1627456810000|2021-07-28 07:20:10|2278.93|2270.23|2278.92|2270.22|2279.07|2270.37|2278.71|2270.01|19
1627456820000|2021-07-28 07:20:20|2279.05|2270.35|2279.39|2270.69|2279.47|2270.77|2278.88|2270.18|28
1627456830000|2021-07-28 07:20:30|2279.38|2270.68|2280.71|2272.01|2280.73|2272.03|2279.38|2270.68|31
1627456840000|2021-07-28 07:20:40|2280.7|2272|2280.55|2271.85|2281.22|2272.52|2280.4|2271.7|30
1627456850000|2021-07-28 07:20:50|2280.59|2271.89|2280.5|2271.8|2280.65|2271.95|2280.48|2271.78|25
1627456860000|2021-07-28 07:21:00|2280.49|2271.79|2280.57|2271.87|2280.62|2271.92|2280.27|2271.57|36
1627456870000|2021-07-28 07:21:10|2280.63|2271.93|2281.28|2272.58|2281.73|2273.03|2280.61|2271.91|33
1627456880000|2021-07-28 07:21:20|2281.24|2272.54|2281.32|2272.62|2281.32|2272.62|2280.91|2272.21|38
1627456890000|2021-07-28 07:21:30|2281.28|2272.58|2281.01|2272.31|2281.28|2272.58|2280.54|2271.84|37
1627456900000|2021-07-28 07:21:40|2280.99|2272.29|2281.25|2272.55|2281.28|2272.58|2280.9|2272.2|33
1627456910000|2021-07-28 07:21:50|2281.2|2272.5|2280.37|2271.67|2281.2|2272.5|2280.37|2271.67|30
1627456920000|2021-07-28 07:22:00|2280.36|2271.66|2279.95|2271.25|2280.71|2272.01|2279.95|2271.25|32
1627456930000|2021-07-28 07:22:10|2279.98|2271.28|2279.98|2271.28|2279.99|2271.29|2279.93|2271.23|15
1627456940000|2021-07-28 07:22:20|2279.93|2271.23|2279.71|2271.01|2279.98|2271.28|2279.69|2270.99|18
1627456950000|2021-07-28 07:22:30|2279.72|2271.02|2281.05|2272.35|2281.07|2272.37|2279.72|2271.02|21
1627456960000|2021-07-28 07:22:40|2281.04|2272.34|2280.62|2271.92|2281.04|2272.34|2280.52|2271.82|25
1627456970000|2021-07-28 07:22:50|2280.59|2271.89|2281.85|2273.15|2281.85|2273.15|2280.53|2271.83|33
1627456980000|2021-07-28 07:23:00|2281.89|2273.19|2281.46|2272.76|2281.9|2273.2|2281.43|2272.73|36
1627456990000|2021-07-28 07:23:10|2281.43|2272.73|2281.7|2273|2281.86|2273.16|2281.38|2272.68|32
1627457000000|2021-07-28 07:23:20|2281.85|2273.15|2283.23|2274.53|2283.52|2274.82|2281.81|2273.11|34
1627457010000|2021-07-28 07:23:30|2283.04|2274.34|2283.41|2274.71|2283.59|2274.89|2283|2274.3|35
1627457020000|2021-07-28 07:23:40|2283.4|2274.7|2283.87|2275.17|2283.89|2275.19|2283.4|2274.7|25
1627457030000|2021-07-28 07:23:50|2283.69|2274.99|2284.08|2275.38|2284.08|2275.38|2283.64|2274.94|33
1627457040000|2021-07-28 07:24:00|2284.22|2275.52|2284.27|2275.57|2285.24|2276.54|2284.2|2275.5|38
1627457050000|2021-07-28 07:24:10|2284.26|2275.56|2284.44|2275.74|2284.53|2275.83|2283.83|2275.13|35
1627457060000|2021-07-28 07:24:20|2284.42|2275.72|2284.88|2276.18|2285.22|2276.52|2284.16|2275.46|37
1627457070000|2021-07-28 07:24:30|2285.14|2276.44|2285.36|2276.66|2285.86|2277.16|2284.85|2276.15|35
1627457080000|2021-07-28 07:24:40|2285.11|2276.41|2286.1|2277.4|2286.14|2277.44|2284.98|2276.28|36
1627457090000|2021-07-28 07:24:50|2286.17|2277.47|2286.16|2277.46|2286.51|2277.81|2285.94|2277.24|32
1627457100000|2021-07-28 07:25:00|2286.3|2277.6|2286|2277.3|2286.47|2277.77|2285.73|2277.03|33
1627457110000|2021-07-28 07:25:10|2286.06|2277.36|2285.23|2276.53|2286.06|2277.36|2285.2|2276.5|31
1627457120000|2021-07-28 07:25:20|2285.16|2276.46|2285.1|2276.4|2285.3|2276.6|2285.1|2276.4|19
1627457130000|2021-07-28 07:25:30|2284.92|2276.22|2285.06|2276.36|2285.23|2276.53|2284.71|2276.01|32
1627457140000|2021-07-28 07:25:40|2285.12|2276.42|2284.6|2275.9|2285.12|2276.42|2284.53|2275.83|26
1627457150000|2021-07-28 07:25:50|2284.63|2275.93|2284.34|2275.64|2284.63|2275.93|2284.32|2275.62|19
1627457160000|2021-07-28 07:26:00|2284.29|2275.59|2285.19|2276.49|2285.26|2276.56|2284.11|2275.41|32
1627457170000|2021-07-28 07:26:10|2285.2|2276.5|2285.17|2276.47|2285.4|2276.7|2285|2276.3|34
1627457180000|2021-07-28 07:26:20|2285.19|2276.49|2284.17|2275.47|2285.43|2276.73|2284.17|2275.47|31
1627457190000|2021-07-28 07:26:30|2284.16|2275.46|2282.42|2273.72|2284.16|2275.46|2282.28|2273.58|36
1627457200000|2021-07-28 07:26:40|2282.43|2273.73|2281.49|2272.79|2282.71|2274.01|2281.49|2272.79|37
1627457210000|2021-07-28 07:26:50|2281.48|2272.78|2280.85|2272.15|2281.48|2272.78|2280.83|2272.13|37
1627457220000|2021-07-28 07:27:00|2280.82|2272.12|2282.04|2273.34|2282.05|2273.35|2280.74|2272.04|37
1627457230000|2021-07-28 07:27:10|2282.09|2273.39|2281.26|2272.56|2282.09|2273.39|2281.21|2272.51|31
1627457240000|2021-07-28 07:27:20|2281.18|2272.48|2281.61|2272.91|2281.61|2272.91|2281.04|2272.34|20
1627457250000|2021-07-28 07:27:30|2281.55|2272.85|2281.24|2272.54|2281.55|2272.85|2281.22|2272.52|23
1627457260000|2021-07-28 07:27:40|2281.29|2272.59|2281.45|2272.75|2281.47|2272.77|2281.21|2272.51|33
1627457270000|2021-07-28 07:27:50|2281.53|2272.83|2281.48|2272.78|2282.18|2273.48|2281.48|2272.78|29
1627457280000|2021-07-28 07:28:00|2281.45|2272.75|2281.84|2273.14|2281.89|2273.19|2281.32|2272.62|28
1627457290000|2021-07-28 07:28:10|2281.83|2273.13|2281.67|2272.97|2281.83|2273.13|2281.55|2272.85|35
1627457300000|2021-07-28 07:28:20|2281.66|2272.96|2282.79|2274.09|2282.87|2274.17|2281.62|2272.92|32
1627457310000|2021-07-28 07:28:30|2282.78|2274.08|2282.96|2274.26|2283.01|2274.31|2282.73|2274.03|32
1627457320000|2021-07-28 07:28:40|2282.82|2274.12|2283.29|2274.59|2283.96|2275.26|2282.82|2274.12|35
1627457330000|2021-07-28 07:28:50|2283.19|2274.49|2281.98|2273.28|2283.19|2274.49|2281.98|2273.28|29
1627457340000|2021-07-28 07:29:00|2281.97|2273.27|2281.7|2273|2281.98|2273.28|2281.7|2273|18
1627457350000|2021-07-28 07:29:10|2281.69|2272.99|2281.7|2273|2281.7|2273|2281.59|2272.89|7
1627457360000|2021-07-28 07:29:20|2281.71|2273.01|2281.73|2273.03|2281.73|2273.03|2281.68|2272.98|16
1627457370000|2021-07-28 07:29:30|2281.66|2272.96|2282|2273.3|2282|2273.3|2281.66|2272.96|10
1627457380000|2021-07-28 07:29:40|2281.93|2273.23|2282.42|2273.72|2282.58|2273.88|2281.89|2273.19|24
1627457390000|2021-07-28 07:29:50|2282.5|2273.8|2282.56|2273.86|2282.59|2273.89|2282.1|2273.4|34
1627457400000|2021-07-28 07:30:00|2282.55|2273.85|2282.18|2273.48|2282.55|2273.85|2282.15|2273.45|33
1627457410000|2021-07-28 07:30:10|2282.24|2273.54|2282.17|2273.47|2282.26|2273.56|2282.06|2273.36|24
1627457420000|2021-07-28 07:30:20|2282.22|2273.52|2282.04|2273.34|2282.22|2273.52|2281.97|2273.27|32
1627457430000|2021-07-28 07:30:30|2282.08|2273.38|2280.94|2272.24|2282.1|2273.4|2280.94|2272.24|35
1627457440000|2021-07-28 07:30:40|2280.82|2272.12|2281.39|2272.69|2281.39|2272.69|2280.74|2272.04|34
1627457450000|2021-07-28 07:30:50|2281.4|2272.7|2281.1|2272.4|2281.48|2272.78|2281.08|2272.38|28
1627457460000|2021-07-28 07:31:00|2280.88|2272.18|2279.94|2271.24|2280.88|2272.18|2279.94|2271.24|24
1627457470000|2021-07-28 07:31:10|2279.9|2271.2|2279.29|2270.59|2280.12|2271.42|2279.21|2270.51|29
1627457480000|2021-07-28 07:31:20|2279.23|2270.53|2278.42|2269.72|2279.23|2270.53|2278.34|2269.64|24
1627457490000|2021-07-28 07:31:30|2278.41|2269.71|2276.54|2267.84|2278.41|2269.71|2276.53|2267.83|32
1627457500000|2021-07-28 07:31:40|2276.61|2267.91|2273.28|2264.58|2277.66|2268.96|2273.08|2264.38|39
1627457510000|2021-07-28 07:31:50|2273.42|2264.72|2271.17|2262.47|2273.42|2264.72|2271.17|2262.47|36
1627457520000|2021-07-28 07:32:00|2271.21|2262.51|2272.23|2263.53|2272.33|2263.63|2271.17|2262.47|37
1627457530000|2021-07-28 07:32:10|2272.18|2263.48|2273.29|2264.59|2273.33|2264.63|2272.14|2263.44|36
1627457540000|2021-07-28 07:32:20|2273.44|2264.74|2274.06|2265.36|2274.35|2265.65|2273.23|2264.53|39
1627457550000|2021-07-28 07:32:30|2274.13|2265.43|2273.66|2264.96|2274.16|2265.46|2273.47|2264.77|37
1627457560000|2021-07-28 07:32:40|2273.69|2264.99|2274.21|2265.51|2274.21|2265.51|2273.32|2264.62|36
1627457570000|2021-07-28 07:32:50|2274.09|2265.39|2274.96|2266.26|2275.22|2266.52|2273.89|2265.19|38
1627457580000|2021-07-28 07:33:00|2275.5|2266.8|2275.94|2267.24|2275.98|2267.28|2274.8|2266.1|34
1627457590000|2021-07-28 07:33:10|2275.96|2267.26|2276.19|2267.49|2276.46|2267.76|2275.96|2267.26|33
1627457600000|2021-07-28 07:33:20|2276.17|2267.47|2274.84|2266.14|2276.44|2267.74|2274.49|2265.79|34
1627457610000|2021-07-28 07:33:30|2274.64|2265.94|2274.1|2265.4|2274.64|2265.94|2273.97|2265.27|30
1627457620000|2021-07-28 07:33:40|2274.07|2265.37|2274.33|2265.63|2274.4|2265.7|2273.78|2265.08|30
1627457630000|2021-07-28 07:33:50|2274.35|2265.65|2274.3|2265.6|2274.38|2265.68|2273.17|2264.47|36
1627457640000|2021-07-28 07:34:00|2274.33|2265.63|2273.72|2265.02|2275.07|2266.37|2273.72|2265.02|38
1627457650000|2021-07-28 07:34:10|2273.66|2264.96|2275.15|2266.45|2275.23|2266.53|2273.56|2264.86|37
1627457660000|2021-07-28 07:34:20|2275.17|2266.47|2275.35|2266.65|2275.8|2267.1|2275.08|2266.38|32
1627457670000|2021-07-28 07:34:30|2275.23|2266.53|2275.25|2266.55|2275.32|2266.62|2274.79|2266.09|27
1627457680000|2021-07-28 07:34:40|2275.24|2266.54|2275.15|2266.45|2275.24|2266.54|2275.15|2266.45|5
1627457690000|2021-07-28 07:34:50|2275.16|2266.46|2274.32|2265.62|2275.17|2266.47|2274.25|2265.55|34
1627457700000|2021-07-28 07:35:00|2274.4|2265.7|2274.58|2265.88|2274.96|2266.26|2274.26|2265.56|34
1627457710000|2021-07-28 07:35:10|2274.59|2265.89|2275.01|2266.31|2275.03|2266.33|2274.52|2265.82|19
1627457720000|2021-07-28 07:35:20|2275.02|2266.32|2275.3|2266.6|2275.56|2266.86|2274.99|2266.29|28
1627457730000|2021-07-28 07:35:30|2275.46|2266.76|2275.43|2266.73|2275.5|2266.8|2275.27|2266.57|33
1627457740000|2021-07-28 07:35:40|2275.58|2266.88|2275.98|2267.28|2276.03|2267.33|2275.58|2266.88|24
1627457750000|2021-07-28 07:35:50|2275.95|2267.25|2275.6|2266.9|2276.09|2267.39|2275.49|2266.79|36
1627457760000|2021-07-28 07:36:00|2275.53|2266.83|2275.46|2266.76|2275.56|2266.86|2274.91|2266.21|35
1627457770000|2021-07-28 07:36:10|2275.47|2266.77|2276.42|2267.72|2276.42|2267.72|2275.21|2266.51|35
1627457780000|2021-07-28 07:36:20|2276.34|2267.64|2276.57|2267.87|2277.98|2269.28|2276.34|2267.64|38
1627457790000|2021-07-28 07:36:30|2276.63|2267.93|2277.02|2268.32|2277.55|2268.85|2276.56|2267.86|37
1627457800000|2021-07-28 07:36:40|2277.2|2268.5|2279.31|2270.61|2279.31|2270.61|2277.18|2268.48|37
1627457810000|2021-07-28 07:36:50|2279.29|2270.59|2279.09|2270.39|2279.64|2270.94|2278.65|2269.95|36
1627457820000|2021-07-28 07:37:00|2279.57|2270.87|2278.27|2269.57|2279.74|2271.04|2276.89|2268.19|38
1627457830000|2021-07-28 07:37:10|2278.3|2269.6|2279.94|2271.24|2279.95|2271.25|2277.99|2269.29|37
1627457840000|2021-07-28 07:37:20|2280.14|2271.44|2281.15|2272.45|2281.48|2272.78|2279.89|2271.19|37
1627457850000|2021-07-28 07:37:30|2281.39|2272.69|2282.77|2274.07|2283.03|2274.33|2281.15|2272.45|38
1627457860000|2021-07-28 07:37:40|2282.78|2274.08|2283.58|2274.88|2283.58|2274.88|2281.96|2273.26|38
1627457870000|2021-07-28 07:37:50|2283.57|2274.87|2280.37|2271.67|2283.57|2274.87|2280.37|2271.67|31
1627457880000|2021-07-28 07:38:00|2280.36|2271.66|2280.99|2272.29|2282.07|2273.37|2280.33|2271.63|36
1627457890000|2021-07-28 07:38:10|2281.16|2272.46|2282.63|2273.93|2282.63|2273.93|2281.16|2272.46|39
1627457900000|2021-07-28 07:38:20|2282.6|2273.9|2282.81|2274.11|2284.62|2275.92|2282.6|2273.9|39
1627457910000|2021-07-28 07:38:30|2283.15|2274.45|2284.85|2276.15|2284.85|2276.15|2283.15|2274.45|37
1627457920000|2021-07-28 07:38:40|2285.1|2276.4|2285.09|2276.39|2285.59|2276.89|2284.3|2275.6|36
1627457930000|2021-07-28 07:38:50|2285.06|2276.36|2283.34|2274.64|2285.17|2276.47|2283.01|2274.31|40
1627457940000|2021-07-28 07:39:00|2283.3|2274.6|2284.52|2275.82|2284.61|2275.91|2282.92|2274.22|33
1627457950000|2021-07-28 07:39:10|2284.54|2275.84|2285.58|2276.88|2285.58|2276.88|2284.37|2275.67|38
1627457960000|2021-07-28 07:39:20|2285.38|2276.68|2283.96|2275.26|2285.43|2276.73|2283.96|2275.26|39
1627457970000|2021-07-28 07:39:30|2284.03|2275.33|2284.34|2275.64|2284.65|2275.95|2283.96|2275.26|35
1627457980000|2021-07-28 07:39:40|2284.3|2275.6|2285.04|2276.34|2285.05|2276.35|2284.01|2275.31|28
1627457990000|2021-07-28 07:39:50|2285.03|2276.33|2285.27|2276.57|2286.28|2277.58|2284.82|2276.12|35
1627458000000|2021-07-28 07:40:00|2285.35|2276.65|2286.48|2277.78|2286.95|2278.25|2285.1|2276.4|37
1627458010000|2021-07-28 07:40:10|2286.43|2277.73|2288.13|2279.43|2288.15|2279.45|2286.43|2277.73|29
1627458020000|2021-07-28 07:40:20|2288.16|2279.46|2288.63|2279.93|2289.05|2280.35|2287.21|2278.51|33
1627458030000|2021-07-28 07:40:30|2288.82|2280.12|2287.26|2278.56|2288.98|2280.28|2286.31|2277.61|37
1627458040000|2021-07-28 07:40:40|2287.16|2278.46|2288.53|2279.83|2288.89|2280.19|2287.04|2278.34|37
1627458050000|2021-07-28 07:40:50|2288.61|2279.91|2288.06|2279.36|2288.81|2280.11|2287.65|2278.95|37
1627458060000|2021-07-28 07:41:00|2288.15|2279.45|2287.84|2279.14|2288.72|2280.02|2287.42|2278.72|37
1627458070000|2021-07-28 07:41:10|2287.83|2279.13|2288.69|2279.99|2288.91|2280.21|2287.74|2279.04|37
1627458080000|2021-07-28 07:41:20|2288.65|2279.95|2289.44|2280.74|2289.44|2280.74|2288.43|2279.73|40
1627458090000|2021-07-28 07:41:30|2289.41|2280.71|2291.7|2283|2292.3|2283.6|2288.66|2279.96|39
1627458100000|2021-07-28 07:41:40|2291.98|2283.28|2291.43|2282.73|2292.79|2284.09|2291.42|2282.72|38
1627458110000|2021-07-28 07:41:50|2291.47|2282.77|2292.1|2283.4|2292.15|2283.45|2290.23|2281.53|35
1627458120000|2021-07-28 07:42:00|2292.03|2283.33|2290.3|2281.6|2293.3|2284.6|2290.3|2281.6|39
1627458130000|2021-07-28 07:42:10|2290.64|2281.94|2293.84|2285.14|2294.08|2285.38|2290.64|2281.94|37
1627458140000|2021-07-28 07:42:20|2293.88|2285.18|2293.94|2285.24|2295.54|2286.84|2293.75|2285.05|36
1627458150000|2021-07-28 07:42:30|2294.12|2285.42|2294.17|2285.47|2294.47|2285.77|2293.35|2284.65|36
1627458160000|2021-07-28 07:42:40|2293.95|2285.25|2295.74|2287.04|2296.82|2288.12|2293.95|2285.25|38
1627458170000|2021-07-28 07:42:50|2295.73|2287.03|2298.03|2289.33|2298.2|2289.5|2295.73|2287.03|40
1627458180000|2021-07-28 07:43:00|2298.02|2289.32|2297.24|2288.54|2298.02|2289.32|2295.29|2286.59|40
1627458190000|2021-07-28 07:43:10|2297.27|2288.57|2298.62|2289.92|2298.72|2290.02|2297.27|2288.57|35
1627458200000|2021-07-28 07:43:20|2298.57|2289.87|2297.39|2288.69|2298.6|2289.9|2296.48|2287.78|38
1627458210000|2021-07-28 07:43:30|2297.48|2288.78|2298.74|2290.04|2299.16|2290.46|2297.45|2288.75|31
1627458220000|2021-07-28 07:43:40|2298.76|2290.06|2298.32|2289.62|2298.95|2290.25|2298.08|2289.38|34
1627458230000|2021-07-28 07:43:50|2298.29|2289.59|2297.99|2289.29|2298.42|2289.72|2297.45|2288.75|37
1627458240000|2021-07-28 07:44:00|2297.91|2289.21|2298.97|2290.27|2298.97|2290.27|2297.47|2288.77|35
1627458250000|2021-07-28 07:44:10|2299|2290.3|2299.57|2290.87|2300.11|2291.41|2298.64|2289.94|37
1627458260000|2021-07-28 07:44:20|2299.68|2290.98|2300.85|2292.15|2300.85|2292.15|2299.62|2290.92|36
1627458270000|2021-07-28 07:44:30|2300.84|2292.14|2301.74|2293.04|2301.74|2293.04|2300.69|2291.99|37
1627458280000|2021-07-28 07:44:40|2302.07|2293.37|2301.98|2293.28|2303.01|2294.31|2301.91|2293.21|36
1627458290000|2021-07-28 07:44:50|2302.01|2293.31|2302.95|2294.25|2303.16|2294.46|2302.01|2293.31|34
1627458300000|2021-07-28 07:45:00|2302.78|2294.08|2301.8|2293.1|2302.84|2294.14|2301.8|2293.1|33
1627458310000|2021-07-28 07:45:10|2301.95|2293.25|2300.4|2291.7|2302.09|2293.39|2300.35|2291.65|34
1627458320000|2021-07-28 07:45:20|2300.35|2291.65|2299.69|2290.99|2300.35|2291.65|2299.39|2290.69|28
1627458330000|2021-07-28 07:45:30|2299.71|2291.01|2302.16|2293.46|2302.2|2293.5|2299.71|2291.01|30
1627458340000|2021-07-28 07:45:40|2302.2|2293.5|2303.8|2295.1|2303.93|2295.23|2302.2|2293.5|37
1627458350000|2021-07-28 07:45:50|2303.81|2295.11|2304.34|2295.64|2305.4|2296.7|2303.81|2295.11|37
1627458360000|2021-07-28 07:46:00|2304.32|2295.62|2303.29|2294.59|2304.32|2295.62|2302.29|2293.59|38
1627458370000|2021-07-28 07:46:10|2303.15|2294.45|2304.54|2295.84|2304.54|2295.84|2303.05|2294.35|29
1627458380000|2021-07-28 07:46:20|2304.56|2295.86|2304.13|2295.43|2304.72|2296.02|2304.13|2295.43|23
1627458390000|2021-07-28 07:46:30|2304.14|2295.44|2304.39|2295.69|2304.69|2295.99|2303.79|2295.09|36
1627458400000|2021-07-28 07:46:40|2304.34|2295.64|2304.43|2295.73|2305.08|2296.38|2304.34|2295.64|35
1627458410000|2021-07-28 07:46:50|2304.48|2295.78|2304.37|2295.67|2304.7|2296|2304.3|2295.6|28
1627458420000|2021-07-28 07:47:00|2304.36|2295.66|2303.49|2294.79|2304.36|2295.66|2303.46|2294.76|31
1627458430000|2021-07-28 07:47:10|2303.52|2294.82|2301.8|2293.1|2303.52|2294.82|2301.8|2293.1|36
1627458440000|2021-07-28 07:47:20|2301.79|2293.09|2300.27|2291.57|2301.99|2293.29|2300.27|2291.57|33
1627458450000|2021-07-28 07:47:30|2300.15|2291.45|2300.91|2292.21|2301.14|2292.44|2299.93|2291.23|38
1627458460000|2021-07-28 07:47:40|2300.95|2292.25|2301.71|2293.01|2301.98|2293.28|2300.47|2291.77|37
1627458470000|2021-07-28 07:47:50|2301.67|2292.97|2301.56|2292.86|2301.95|2293.25|2300.77|2292.07|38
1627458480000|2021-07-28 07:48:00|2301.73|2293.03|2302.11|2293.41|2302.8|2294.1|2301.61|2292.91|34
1627458490000|2021-07-28 07:48:10|2301.98|2293.28|2301.67|2292.97|2302.71|2294.01|2301.67|2292.97|37
1627458500000|2021-07-28 07:48:20|2301.61|2292.91|2302.22|2293.52|2302.37|2293.67|2301.17|2292.47|27
1627458510000|2021-07-28 07:48:30|2302.2|2293.5|2301.84|2293.14|2302.22|2293.52|2301.24|2292.54|34
1627458520000|2021-07-28 07:48:40|2301.86|2293.16|2300.95|2292.25|2301.89|2293.19|2300.83|2292.13|35
1627458530000|2021-07-28 07:48:50|2300.99|2292.29|2300.27|2291.57|2300.99|2292.29|2300.27|2291.57|27
1627458540000|2021-07-28 07:49:00|2300.23|2291.53|2300.24|2291.54|2300.78|2292.08|2300.17|2291.47|31
1627458550000|2021-07-28 07:49:10|2300.33|2291.63|2299.97|2291.27|2301.13|2292.43|2299.97|2291.27|35
1627458560000|2021-07-28 07:49:20|2299.95|2291.25|2300.07|2291.37|2300.74|2292.04|2299.94|2291.24|33
1627458570000|2021-07-28 07:49:30|2300.05|2291.35|2300.24|2291.54|2300.33|2291.63|2300.05|2291.35|29
1627458580000|2021-07-28 07:49:40|2300.26|2291.56|2299.92|2291.22|2300.26|2291.56|2299.92|2291.22|29
1627458590000|2021-07-28 07:49:50|2299.87|2291.17|2298.94|2290.24|2299.88|2291.18|2298.76|2290.06|23
1627458600000|2021-07-28 07:50:00|2298.95|2290.25|2298.84|2290.14|2299.94|2291.24|2298.84|2290.14|24
1627458610000|2021-07-28 07:50:10|2298.81|2290.11|2298.44|2289.74|2299.29|2290.59|2298.44|2289.74|20
1627458620000|2021-07-28 07:50:20|2298.42|2289.72|2297.98|2289.28|2298.42|2289.72|2297.98|2289.28|26
1627458630000|2021-07-28 07:50:30|2297.99|2289.29|2297.83|2289.13|2298.35|2289.65|2297.83|2289.13|21
1627458640000|2021-07-28 07:50:40|2297.77|2289.07|2298.36|2289.66|2298.71|2290.01|2297.63|2288.93|33
1627458650000|2021-07-28 07:50:50|2298.4|2289.7|2297.35|2288.65|2298.42|2289.72|2297.28|2288.58|33
1627458660000|2021-07-28 07:51:00|2297.45|2288.75|2297.26|2288.56|2297.95|2289.25|2297.19|2288.49|29
1627458670000|2021-07-28 07:51:10|2297|2288.3|2298.35|2289.65|2298.55|2289.85|2296.4|2287.7|36
1627458680000|2021-07-28 07:51:20|2298.78|2290.08|2299.68|2290.98|2300.35|2291.65|2298.78|2290.08|36
1627458690000|2021-07-28 07:51:30|2299.67|2290.97|2298.88|2290.18|2299.92|2291.22|2298.62|2289.92|37
1627458700000|2021-07-28 07:51:40|2298.87|2290.17|2297.49|2288.79|2298.99|2290.29|2297.49|2288.79|37
1627458710000|2021-07-28 07:51:50|2297.66|2288.96|2297.41|2288.71|2298|2289.3|2297.41|2288.71|37
1627458720000|2021-07-28 07:52:00|2297.54|2288.84|2297.96|2289.26|2298.02|2289.32|2296.9|2288.2|38
1627458730000|2021-07-28 07:52:10|2297.72|2289.02|2296.6|2287.9|2297.93|2289.23|2296.6|2287.9|36
1627458740000|2021-07-28 07:52:20|2296.79|2288.09|2297.49|2288.79|2299.09|2290.39|2296.79|2288.09|39
1627458750000|2021-07-28 07:52:30|2297.48|2288.78|2296.11|2287.41|2297.55|2288.85|2296|2287.3|35
1627458760000|2021-07-28 07:52:40|2296.05|2287.35|2295.74|2287.04|2296.19|2287.49|2295.74|2287.04|31
1627458770000|2021-07-28 07:52:50|2295.77|2287.07|2295.42|2286.72|2295.81|2287.11|2295.31|2286.61|35
1627458780000|2021-07-28 07:53:00|2295.41|2286.71|2296.92|2288.22|2296.92|2288.22|2295.37|2286.67|37
1627458790000|2021-07-28 07:53:10|2297.08|2288.38|2297.31|2288.61|2297.31|2288.61|2296.38|2287.68|30
1627458800000|2021-07-28 07:53:20|2297.57|2288.87|2297.45|2288.75|2298.46|2289.76|2297.39|2288.69|32
1627458810000|2021-07-28 07:53:30|2297.43|2288.73|2297.73|2289.03|2298.05|2289.35|2297.1|2288.4|34
1627458820000|2021-07-28 07:53:40|2297.76|2289.06|2297.96|2289.26|2298.23|2289.53|2297.45|2288.75|35
1627458830000|2021-07-28 07:53:50|2297.99|2289.29|2298.12|2289.42|2298.39|2289.69|2297.48|2288.78|29
1627458840000|2021-07-28 07:54:00|2298.55|2289.85|2298.11|2289.41|2300.73|2292.03|2298.11|2289.41|40
1627458850000|2021-07-28 07:54:10|2298.12|2289.42|2298.36|2289.66|2298.82|2290.12|2297.83|2289.13|39
1627458860000|2021-07-28 07:54:20|2298.48|2289.78|2299.16|2290.46|2299.32|2290.62|2298.47|2289.77|38
1627458870000|2021-07-28 07:54:30|2299.05|2290.35|2300.33|2291.63|2300.64|2291.94|2298.99|2290.29|38
1627458880000|2021-07-28 07:54:40|2300.36|2291.66|2300.9|2292.2|2301.08|2292.38|2300.2|2291.5|34
1627458890000|2021-07-28 07:54:50|2300.87|2292.17|2300.21|2291.51|2300.96|2292.26|2300.09|2291.39|36
1627458900000|2021-07-28 07:55:00|2300.25|2291.55|2299.46|2290.76|2300.25|2291.55|2299.39|2290.69|37
1627458910000|2021-07-28 07:55:10|2299.48|2290.78|2299.31|2290.61|2299.48|2290.78|2299.21|2290.51|26
1627458920000|2021-07-28 07:55:20|2299.32|2290.62|2299.46|2290.76|2300.75|2292.05|2299.32|2290.62|37
1627458930000|2021-07-28 07:55:30|2299.45|2290.75|2299.58|2290.88|2299.58|2290.88|2299.38|2290.68|26
1627458940000|2021-07-28 07:55:40|2299.47|2290.77|2299.41|2290.71|2299.5|2290.8|2299.41|2290.71|21
1627458950000|2021-07-28 07:55:50|2299.42|2290.72|2299.95|2291.25|2300.04|2291.34|2299.35|2290.65|22
1627458960000|2021-07-28 07:56:00|2299.94|2291.24|2301.97|2293.27|2301.97|2293.27|2299.84|2291.14|30
1627458970000|2021-07-28 07:56:10|2301.92|2293.22|2300.38|2291.68|2302.08|2293.38|2300.31|2291.61|37
1627458980000|2021-07-28 07:56:20|2300.53|2291.83|2300.26|2291.56|2301.15|2292.45|2300.12|2291.42|39
1627458990000|2021-07-28 07:56:30|2300.16|2291.46|2300.66|2291.96|2300.66|2291.96|2300.13|2291.43|32
1627459000000|2021-07-28 07:56:40|2300.61|2291.91|2300.56|2291.86|2301.15|2292.45|2300.34|2291.64|38
1627459010000|2021-07-28 07:56:50|2300.59|2291.89|2301.21|2292.51|2301.29|2292.59|2300.48|2291.78|36
1627459020000|2021-07-28 07:57:00|2301.13|2292.43|2300.65|2291.95|2301.18|2292.48|2300.44|2291.74|33
1627459030000|2021-07-28 07:57:10|2300.64|2291.94|2301.29|2292.59|2301.63|2292.93|2300.36|2291.66|35
1627459040000|2021-07-28 07:57:20|2301.53|2292.83|2301.81|2293.11|2301.92|2293.22|2301.17|2292.47|38
1627459050000|2021-07-28 07:57:30|2301.46|2292.76|2302.2|2293.5|2302.42|2293.72|2301.43|2292.73|36
1627459060000|2021-07-28 07:57:40|2302.3|2293.6|2302.1|2293.4|2303.32|2294.62|2301.89|2293.19|38
1627459070000|2021-07-28 07:57:50|2302.08|2293.38|2302.49|2293.79|2303.01|2294.31|2302.08|2293.38|37
1627459080000|2021-07-28 07:58:00|2303|2294.3|2300.89|2292.19|2303|2294.3|2300.89|2292.19|37
1627459090000|2021-07-28 07:58:10|2300.87|2292.17|2301.61|2292.91|2301.61|2292.91|2300.62|2291.92|38
1627459100000|2021-07-28 07:58:20|2301.59|2292.89|2300.57|2291.87|2301.61|2292.91|2300.42|2291.72|35
1627459110000|2021-07-28 07:58:30|2300.68|2291.98|2300.67|2291.97|2300.89|2292.19|2300.51|2291.81|36
1627459120000|2021-07-28 07:58:40|2300.74|2292.04|2299.41|2290.71|2300.77|2292.07|2299.39|2290.69|34
1627459130000|2021-07-28 07:58:50|2299.57|2290.87|2299.61|2290.91|2299.61|2290.91|2299.14|2290.44|34
1627459140000|2021-07-28 07:59:00|2299.41|2290.71|2299.32|2290.62|2299.58|2290.88|2299.21|2290.51|19
1627459150000|2021-07-28 07:59:10|2299.35|2290.65|2299.12|2290.42|2299.38|2290.68|2298.99|2290.29|32
1627459160000|2021-07-28 07:59:20|2299.15|2290.45|2299.25|2290.55|2299.45|2290.75|2299.1|2290.4|27
1627459170000|2021-07-28 07:59:30|2299.29|2290.59|2299.85|2291.15|2299.95|2291.25|2299.16|2290.46|29
1627459180000|2021-07-28 07:59:40|2299.86|2291.16|2300|2291.3|2300.14|2291.44|2299.86|2291.16|28
1627459190000|2021-07-28 07:59:50|2300.01|2291.31|2301.24|2292.54|2301.36|2292.66|2300|2291.3|34
1627459200000|2021-07-28 08:00:00|2300.85|2292.15|2301.19|2292.49|2301.44|2292.74|2300.66|2291.96|35
1627459210000|2021-07-28 08:00:10|2301.38|2292.68|2298.76|2290.06|2301.44|2292.74|2298.76|2290.06|34
1627459220000|2021-07-28 08:00:20|2298.64|2289.94|2299.29|2290.59|2299.38|2290.68|2297.82|2289.12|34
1627459230000|2021-07-28 08:00:30|2299.14|2290.44|2301.81|2293.11|2302.06|2293.36|2299.14|2290.44|36
1627459240000|2021-07-28 08:00:40|2301.8|2293.1|2301.7|2293|2302.23|2293.53|2301.43|2292.73|38
1627459250000|2021-07-28 08:00:50|2301.73|2293.03|2303.26|2294.56|2303.55|2294.85|2301.62|2292.92|40
1627459260000|2021-07-28 08:01:00|2303.35|2294.65|2303.52|2294.82|2303.61|2294.91|2303.11|2294.41|33
1627459270000|2021-07-28 08:01:10|2303.62|2294.92|2303.23|2294.53|2303.66|2294.96|2303.19|2294.49|34
1627459280000|2021-07-28 08:01:20|2303.14|2294.44|2302.15|2293.45|2303.22|2294.52|2301.88|2293.18|36
1627459290000|2021-07-28 08:01:30|2302.2|2293.5|2301|2292.3|2302.37|2293.67|2300.96|2292.26|38
1627459300000|2021-07-28 08:01:40|2300.96|2292.26|2300.39|2291.69|2301.14|2292.44|2299.73|2291.03|36
1627459310000|2021-07-28 08:01:50|2300.49|2291.79|2299.33|2290.63|2300.61|2291.91|2299.33|2290.63|34
1627459320000|2021-07-28 08:02:00|2299.24|2290.54|2300.15|2291.45|2300.52|2291.82|2298.69|2289.99|34
1627459330000|2021-07-28 08:02:10|2300.09|2291.39|2299|2290.3|2300.13|2291.43|2299|2290.3|37
1627459340000|2021-07-28 08:02:20|2298.88|2290.18|2296.78|2288.08|2298.9|2290.2|2296.45|2287.75|37
1627459350000|2021-07-28 08:02:30|2296.92|2288.22|2298.26|2289.56|2298.45|2289.75|2296.83|2288.13|35
1627459360000|2021-07-28 08:02:40|2298.28|2289.58|2296.58|2287.88|2298.28|2289.58|2296.58|2287.88|38
1627459370000|2021-07-28 08:02:50|2296.42|2287.72|2296.39|2287.69|2297.1|2288.4|2296.33|2287.63|36
1627459380000|2021-07-28 08:03:00|2296.31|2287.61|2296.95|2288.25|2296.97|2288.27|2296.26|2287.56|36
1627459390000|2021-07-28 08:03:10|2296.92|2288.22|2297.9|2289.2|2298.22|2289.52|2296.53|2287.83|32
1627459400000|2021-07-28 08:03:20|2297.76|2289.06|2298.53|2289.83|2298.53|2289.83|2297.11|2288.41|31
1627459410000|2021-07-28 08:03:30|2298.48|2289.78|2299.01|2290.31|2299.09|2290.39|2297.99|2289.29|32
1627459420000|2021-07-28 08:03:40|2299|2290.3|2296.45|2287.75|2299.01|2290.31|2296.45|2287.75|36
1627459430000|2021-07-28 08:03:50|2296.24|2287.54|2297.59|2288.89|2297.74|2289.04|2295.95|2287.25|36
1627459440000|2021-07-28 08:04:00|2297.78|2289.08|2297.01|2288.31|2297.91|2289.21|2296.91|2288.21|36
1627459450000|2021-07-28 08:04:10|2297.02|2288.32|2296.65|2287.95|2297.02|2288.32|2296.52|2287.82|34
1627459460000|2021-07-28 08:04:20|2296.68|2287.98|2297.67|2288.97|2298.11|2289.41|2296.68|2287.98|35
1627459470000|2021-07-28 08:04:30|2297.52|2288.82|2298.34|2289.64|2298.56|2289.86|2297.47|2288.77|35
1627459480000|2021-07-28 08:04:40|2298.24|2289.54|2298.83|2290.13|2299.8|2291.1|2298.24|2289.54|35
1627459490000|2021-07-28 08:04:50|2298.8|2290.1|2298.36|2289.66|2298.97|2290.27|2298.32|2289.62|31
1627459500000|2021-07-28 08:05:00|2298.49|2289.79|2297.76|2289.06|2298.87|2290.17|2297.76|2289.06|37
1627459510000|2021-07-28 08:05:10|2298.04|2289.34|2297.79|2289.09|2298.04|2289.34|2297.57|2288.87|32
1627459520000|2021-07-28 08:05:20|2297.84|2289.14|2298.02|2289.32|2298.56|2289.86|2297.82|2289.12|37
1627459530000|2021-07-28 08:05:30|2297.94|2289.24|2298|2289.3|2298|2289.3|2296.67|2287.97|30
1627459540000|2021-07-28 08:05:40|2297.96|2289.26|2298.11|2289.41|2298.68|2289.98|2297.73|2289.03|33
1627459550000|2021-07-28 08:05:50|2298.22|2289.52|2298.7|2290|2298.95|2290.25|2297.88|2289.18|39
1627459560000|2021-07-28 08:06:00|2298.62|2289.92|2300.2|2291.5|2300.32|2291.62|2298.3|2289.6|34
1627459570000|2021-07-28 08:06:10|2300.21|2291.51|2302.86|2294.16|2302.93|2294.23|2300.21|2291.51|34
1627459580000|2021-07-28 08:06:20|2303.01|2294.31|2302.41|2293.71|2303.13|2294.43|2302.13|2293.43|37
1627459590000|2021-07-28 08:06:30|2301.89|2293.19|2301.45|2292.75|2302.49|2293.79|2301.45|2292.75|36
1627459600000|2021-07-28 08:06:40|2301.46|2292.76|2303.26|2294.56|2303.26|2294.56|2301.46|2292.76|36
1627459610000|2021-07-28 08:06:50|2303.36|2294.66|2303.29|2294.59|2303.54|2294.84|2303|2294.3|35
1627459620000|2021-07-28 08:07:00|2303.27|2294.57|2303.2|2294.5|2303.93|2295.23|2303.11|2294.41|38
1627459630000|2021-07-28 08:07:10|2303.03|2294.33|2305.84|2297.14|2306.12|2297.42|2302.41|2293.71|37
1627459640000|2021-07-28 08:07:20|2305.87|2297.17|2308.12|2299.42|2308.71|2300.01|2305.87|2297.17|38
1627459650000|2021-07-28 08:07:30|2308.09|2299.39|2307.77|2299.07|2309.11|2300.41|2307.56|2298.86|36
1627459660000|2021-07-28 08:07:40|2307.82|2299.12|2307.18|2298.48|2307.96|2299.26|2307.18|2298.48|39
1627459670000|2021-07-28 08:07:50|2307.3|2298.6|2306.1|2297.4|2307.32|2298.62|2305.95|2297.25|34
1627459680000|2021-07-28 08:08:00|2306.12|2297.42|2305.34|2296.64|2306.12|2297.42|2305.31|2296.61|39
1627459690000|2021-07-28 08:08:10|2305.58|2296.88|2305.41|2296.71|2305.62|2296.92|2305.16|2296.46|33
1627459700000|2021-07-28 08:08:20|2305.52|2296.82|2305.54|2296.84|2305.88|2297.18|2305.33|2296.63|33
1627459710000|2021-07-28 08:08:30|2305.47|2296.77|2305.21|2296.51|2305.59|2296.89|2305.11|2296.41|35
1627459720000|2021-07-28 08:08:40|2305.22|2296.52|2305.82|2297.12|2306.48|2297.78|2305.21|2296.51|34
1627459730000|2021-07-28 08:08:50|2305.7|2297|2307.34|2298.64|2307.34|2298.64|2305.16|2296.46|37
1627459740000|2021-07-28 08:09:00|2307.3|2298.6|2306.14|2297.44|2307.35|2298.65|2306.11|2297.41|37
1627459750000|2021-07-28 08:09:10|2306.05|2297.35|2306.15|2297.45|2306.32|2297.62|2305.96|2297.26|34
1627459760000|2021-07-28 08:09:20|2306.06|2297.36|2305.94|2297.24|2306.12|2297.42|2305.79|2297.09|31
1627459770000|2021-07-28 08:09:30|2305.93|2297.23|2306.01|2297.31|2306.16|2297.46|2305.91|2297.21|31
1627459780000|2021-07-28 08:09:40|2305.97|2297.27|2305.5|2296.8|2306.09|2297.39|2305.5|2296.8|26
1627459790000|2021-07-28 08:09:50|2305.51|2296.81|2305.81|2297.11|2305.89|2297.19|2305.43|2296.73|23
1627459800000|2021-07-28 08:10:00|2305.77|2297.07|2305.72|2297.02|2306.52|2297.82|2305.65|2296.95|36
1627459810000|2021-07-28 08:10:10|2305.81|2297.11|2306.49|2297.79|2306.49|2297.79|2305.71|2297.01|31
1627459820000|2021-07-28 08:10:20|2306.29|2297.59|2306.37|2297.67|2306.44|2297.74|2305.72|2297.02|31
1627459830000|2021-07-28 08:10:30|2306.28|2297.58|2306.05|2297.35|2306.28|2297.58|2305.81|2297.11|30
1627459840000|2021-07-28 08:10:40|2305.94|2297.24|2305.88|2297.18|2306.19|2297.49|2305.61|2296.91|35
1627459850000|2021-07-28 08:10:50|2305.79|2297.09|2305.46|2296.76|2305.88|2297.18|2305.46|2296.76|37
1627459860000|2021-07-28 08:11:00|2305.42|2296.72|2305.6|2296.9|2306.08|2297.38|2305.42|2296.72|37
1627459870000|2021-07-28 08:11:10|2305.48|2296.78|2305.67|2296.97|2305.75|2297.05|2305.27|2296.57|34
1627459880000|2021-07-28 08:11:20|2305.61|2296.91|2305.66|2296.96|2306.03|2297.33|2305.59|2296.89|34
1627459890000|2021-07-28 08:11:30|2305.42|2296.72|2305.9|2297.2|2305.9|2297.2|2305.25|2296.55|31
1627459900000|2021-07-28 08:11:40|2305.91|2297.21|2305.77|2297.07|2305.99|2297.29|2305.47|2296.77|28
1627459910000|2021-07-28 08:11:50|2305.91|2297.21|2306.61|2297.91|2306.68|2297.98|2305.63|2296.93|33
1627459920000|2021-07-28 08:12:00|2306.63|2297.93|2307.61|2298.91|2307.63|2298.93|2306.33|2297.63|34
1627459930000|2021-07-28 08:12:10|2308.05|2299.35|2308.91|2300.21|2309.04|2300.34|2307.97|2299.27|21
1627459940000|2021-07-28 08:12:20|2308.98|2300.28|2310.24|2301.54|2310.54|2301.84|2308.95|2300.25|30
1627459950000|2021-07-28 08:12:30|2310.07|2301.37|2309.65|2300.95|2310.49|2301.79|2309.65|2300.95|25
1627459960000|2021-07-28 08:12:40|2309.62|2300.92|2310.09|2301.39|2310.09|2301.39|2309.17|2300.47|28
1627459970000|2021-07-28 08:12:50|2309.96|2301.26|2310.45|2301.75|2310.64|2301.94|2309.79|2301.09|26
1627459980000|2021-07-28 08:13:00|2310.64|2301.94|2311.38|2302.68|2311.9|2303.2|2310.5|2301.8|38
1627459990000|2021-07-28 08:13:10|2311.21|2302.51|2313.59|2304.89|2313.69|2304.99|2311.18|2302.48|36
1627460000000|2021-07-28 08:13:20|2313.6|2304.9|2313.77|2305.07|2313.89|2305.19|2313.34|2304.64|31
1627460010000|2021-07-28 08:13:30|2313.76|2305.06|2315.3|2306.6|2315.3|2306.6|2313.28|2304.58|39
1627460020000|2021-07-28 08:13:40|2315.66|2306.96|2316.46|2307.76|2317.33|2308.63|2315.66|2306.96|37
1627460030000|2021-07-28 08:13:50|2316.55|2307.85|2315.19|2306.49|2316.55|2307.85|2314.77|2306.07|35
1627460040000|2021-07-28 08:14:00|2315.05|2306.35|2316.07|2307.37|2316.07|2307.37|2314.84|2306.14|39
1627460050000|2021-07-28 08:14:10|2316.14|2307.44|2317.32|2308.62|2317.56|2308.86|2316.14|2307.44|35
1627460060000|2021-07-28 08:14:20|2317.11|2308.41|2318.1|2309.4|2318.4|2309.7|2317.11|2308.41|37
1627460070000|2021-07-28 08:14:30|2317.91|2309.21|2317.81|2309.11|2318.25|2309.55|2316.52|2307.82|36
1627460080000|2021-07-28 08:14:40|2317.62|2308.92|2318.18|2309.48|2318.8|2310.1|2317.62|2308.92|37
1627460090000|2021-07-28 08:14:50|2318.15|2309.45|2318.29|2309.59|2319.24|2310.54|2317.79|2309.09|38
1627460100000|2021-07-28 08:15:00|2318.56|2309.86|2318.92|2310.22|2319.15|2310.45|2318.28|2309.58|38
1627460110000|2021-07-28 08:15:10|2319.07|2310.37|2319.79|2311.09|2319.79|2311.09|2318.6|2309.9|35
1627460120000|2021-07-28 08:15:20|2319.73|2311.03|2318.67|2309.97|2320.12|2311.42|2318.31|2309.61|32
1627460130000|2021-07-28 08:15:30|2318.79|2310.09|2318.22|2309.52|2319.18|2310.48|2318.22|2309.52|35
1627460140000|2021-07-28 08:15:40|2318.46|2309.76|2315.02|2306.32|2318.79|2310.09|2315|2306.3|34
1627460150000|2021-07-28 08:15:50|2315.07|2306.37|2314.56|2305.86|2315.07|2306.37|2314.23|2305.53|33
1627460160000|2021-07-28 08:16:00|2314.51|2305.81|2315.38|2306.68|2315.47|2306.77|2314.37|2305.67|37
1627460170000|2021-07-28 08:16:10|2315.36|2306.66|2314.93|2306.23|2315.4|2306.7|2314.17|2305.47|35
1627460180000|2021-07-28 08:16:20|2315.28|2306.58|2313.52|2304.82|2315.28|2306.58|2313.52|2304.82|29
1627460190000|2021-07-28 08:16:30|2313.28|2304.58|2310.98|2302.28|2313.28|2304.58|2310.98|2302.28|34
1627460200000|2021-07-28 08:16:40|2311.15|2302.45|2310.17|2301.47|2311.15|2302.45|2309.88|2301.18|36
1627460210000|2021-07-28 08:16:50|2310.12|2301.42|2309.25|2300.55|2311.01|2302.31|2309.2|2300.5|39
1627460220000|2021-07-28 08:17:00|2309.33|2300.63|2309.07|2300.37|2309.45|2300.75|2308.98|2300.28|37
1627460230000|2021-07-28 08:17:10|2309.05|2300.35|2309.51|2300.81|2309.74|2301.04|2308.83|2300.13|36
1627460240000|2021-07-28 08:17:20|2309.23|2300.53|2308.77|2300.07|2309.81|2301.11|2308.5|2299.8|36
1627460250000|2021-07-28 08:17:30|2308.88|2300.18|2308.93|2300.23|2308.93|2300.23|2308.56|2299.86|35
1627460260000|2021-07-28 08:17:40|2309|2300.3|2308.99|2300.29|2309.01|2300.31|2308.69|2299.99|36
1627460270000|2021-07-28 08:17:50|2309.02|2300.32|2309.2|2300.5|2309.68|2300.98|2308.92|2300.22|34
1627460280000|2021-07-28 08:18:00|2309.16|2300.46|2308.72|2300.02|2309.18|2300.48|2308.59|2299.89|36
1627460290000|2021-07-28 08:18:10|2308.71|2300.01|2307.93|2299.23|2308.75|2300.05|2307.85|2299.15|37
1627460300000|2021-07-28 08:18:20|2307.97|2299.27|2307.45|2298.75|2308.15|2299.45|2307.39|2298.69|37
1627460310000|2021-07-28 08:18:30|2307.48|2298.78|2307.06|2298.36|2307.56|2298.86|2306.87|2298.17|36
1627460320000|2021-07-28 08:18:40|2307.45|2298.75|2306.86|2298.16|2307.45|2298.75|2306.59|2297.89|35
1627460330000|2021-07-28 08:18:50|2306.81|2298.11|2307.02|2298.32|2307.1|2298.4|2306.67|2297.97|37
1627460340000|2021-07-28 08:19:00|2307|2298.3|2305.65|2296.95|2307.03|2298.33|2305.5|2296.8|35
1627460350000|2021-07-28 08:19:10|2305.6|2296.9|2305.14|2296.44|2305.67|2296.97|2304.93|2296.23|38
1627460360000|2021-07-28 08:19:20|2305.11|2296.41|2304.76|2296.06|2305.15|2296.45|2304.76|2296.06|33
1627460370000|2021-07-28 08:19:30|2304.72|2296.02|2304.06|2295.36|2304.76|2296.06|2304.06|2295.36|34
1627460380000|2021-07-28 08:19:40|2304.25|2295.55|2305.69|2296.99|2306.01|2297.31|2304.14|2295.44|40
1627460390000|2021-07-28 08:19:50|2304.95|2296.25|2303.63|2294.93|2304.95|2296.25|2302.92|2294.22|39
1627460400000|2021-07-28 08:20:00|2303.6|2294.9|2306.33|2297.63|2306.46|2297.76|2303.2|2294.5|35
1627460410000|2021-07-28 08:20:10|2306.36|2297.66|2307.08|2298.38|2307.32|2298.62|2305.91|2297.21|36
1627460420000|2021-07-28 08:20:20|2307.1|2298.4|2307.16|2298.46|2307.38|2298.68|2306.32|2297.62|35
1627460430000|2021-07-28 08:20:30|2307.31|2298.61|2307.6|2298.9|2308.39|2299.69|2307.31|2298.61|31
1627460440000|2021-07-28 08:20:40|2307.61|2298.91|2306.49|2297.79|2307.61|2298.91|2306.49|2297.79|33
1627460450000|2021-07-28 08:20:50|2306.44|2297.74|2304.62|2295.92|2306.49|2297.79|2304.61|2295.91|30
1627460460000|2021-07-28 08:21:00|2304.61|2295.91|2307.36|2298.66|2307.57|2298.87|2304.61|2295.91|36
1627460470000|2021-07-28 08:21:10|2307.2|2298.5|2307.33|2298.63|2307.58|2298.88|2307.11|2298.41|34
1627460480000|2021-07-28 08:21:20|2307.29|2298.59|2307.07|2298.37|2307.39|2298.69|2307|2298.3|36
1627460490000|2021-07-28 08:21:30|2307.06|2298.36|2307.32|2298.62|2307.58|2298.88|2307.06|2298.36|33
1627460500000|2021-07-28 08:21:40|2307.55|2298.85|2308.85|2300.15|2309.01|2300.31|2307.45|2298.75|38
1627460510000|2021-07-28 08:21:50|2308.7|2300|2308.56|2299.86|2309.04|2300.34|2308.42|2299.72|38
1627460520000|2021-07-28 08:22:00|2308.57|2299.87|2308.67|2299.97|2308.9|2300.2|2308.51|2299.81|34
1627460530000|2021-07-28 08:22:10|2308.93|2300.23|2309.79|2301.09|2309.92|2301.22|2308.73|2300.03|35
1627460540000|2021-07-28 08:22:20|2309.47|2300.77|2309.08|2300.38|2309.73|2301.03|2309.07|2300.37|36
1627460550000|2021-07-28 08:22:30|2309.11|2300.41|2307.76|2299.06|2309.11|2300.41|2307.63|2298.93|35
1627460560000|2021-07-28 08:22:40|2307.95|2299.25|2307.49|2298.79|2308.33|2299.63|2307.28|2298.58|37
1627460570000|2021-07-28 08:22:50|2307.52|2298.82|2307.51|2298.81|2307.67|2298.97|2307.4|2298.7|36
1627460580000|2021-07-28 08:23:00|2307.58|2298.88|2309.17|2300.47|2309.33|2300.63|2307.42|2298.72|39
1627460590000|2021-07-28 08:23:10|2309.13|2300.43|2309.5|2300.8|2309.79|2301.09|2308.9|2300.2|32
1627460600000|2021-07-28 08:23:20|2309.78|2301.08|2310.54|2301.84|2311.04|2302.34|2309.31|2300.61|37
1627460610000|2021-07-28 08:23:30|2310.43|2301.73|2309.79|2301.09|2310.43|2301.73|2309.71|2301.01|31
1627460620000|2021-07-28 08:23:40|2309.82|2301.12|2309.52|2300.82|2310.04|2301.34|2309.5|2300.8|23
1627460630000|2021-07-28 08:23:50|2309.51|2300.81|2309.61|2300.91|2309.72|2301.02|2309.51|2300.81|23
1627460640000|2021-07-28 08:24:00|2309.64|2300.94|2309.83|2301.13|2309.83|2301.13|2309.56|2300.86|29
1627460650000|2021-07-28 08:24:10|2309.95|2301.25|2310.67|2301.97|2310.67|2301.97|2309.92|2301.22|38
1627460660000|2021-07-28 08:24:20|2310.71|2302.01|2309.78|2301.08|2311.17|2302.47|2309.78|2301.08|35
1627460670000|2021-07-28 08:24:30|2309.77|2301.07|2310.29|2301.59|2310.29|2301.59|2309.77|2301.07|37
1627460680000|2021-07-28 08:24:40|2310.27|2301.57|2309.63|2300.93|2310.27|2301.57|2309.63|2300.93|21
1627460690000|2021-07-28 08:24:50|2309.62|2300.92|2309.6|2300.9|2309.63|2300.93|2309.58|2300.88|9
1627460700000|2021-07-28 08:25:00|2309.46|2300.76|2310.16|2301.46|2310.18|2301.48|2309.04|2300.34|37
1627460710000|2021-07-28 08:25:10|2310.11|2301.41|2310.56|2301.86|2310.79|2302.09|2310.11|2301.41|37
1627460720000|2021-07-28 08:25:20|2310.53|2301.83|2311.08|2302.38|2311.39|2302.69|2310.51|2301.81|36
1627460730000|2021-07-28 08:25:30|2311.16|2302.46|2311.09|2302.39|2311.22|2302.52|2311.05|2302.35|23
1627460740000|2021-07-28 08:25:40|2311.13|2302.43|2311.05|2302.35|2311.44|2302.74|2311.04|2302.34|31
1627460750000|2021-07-28 08:25:50|2311.12|2302.42|2311.11|2302.41|2311.57|2302.87|2311.03|2302.33|36
1627460760000|2021-07-28 08:26:00|2311.36|2302.66|2310.22|2301.52|2311.41|2302.71|2310|2301.3|29
1627460770000|2021-07-28 08:26:10|2310.01|2301.31|2310.83|2302.13|2310.83|2302.13|2309.95|2301.25|34
1627460780000|2021-07-28 08:26:20|2311.09|2302.39|2311.05|2302.35|2311.49|2302.79|2310.91|2302.21|34
1627460790000|2021-07-28 08:26:30|2311.16|2302.46|2311.81|2303.11|2311.91|2303.21|2311.07|2302.37|20
1627460800000|2021-07-28 08:26:40|2311.89|2303.19|2310.93|2302.23|2311.89|2303.19|2310.93|2302.23|32
1627460810000|2021-07-28 08:26:50|2311.01|2302.31|2310.49|2301.79|2311.11|2302.41|2310.28|2301.58|34
1627460820000|2021-07-28 08:27:00|2310.41|2301.71|2311.85|2303.15|2311.85|2303.15|2310.3|2301.6|31
1627460830000|2021-07-28 08:27:10|2311.62|2302.92|2311.23|2302.53|2311.7|2303|2310.56|2301.86|29
1627460840000|2021-07-28 08:27:20|2311.31|2302.61|2310.63|2301.93|2311.68|2302.98|2310.57|2301.87|32
1627460850000|2021-07-28 08:27:30|2310.61|2301.91|2310.51|2301.81|2310.83|2302.13|2310.48|2301.78|36
1627460860000|2021-07-28 08:27:40|2310.5|2301.8|2310.75|2302.05|2310.9|2302.2|2310.4|2301.7|32
1627460870000|2021-07-28 08:27:50|2310.61|2301.91|2310.63|2301.93|2310.84|2302.14|2310.47|2301.77|34
1627460880000|2021-07-28 08:28:00|2310.66|2301.96|2311.51|2302.81|2312.15|2303.45|2310.66|2301.96|37
1627460890000|2021-07-28 08:28:10|2311.46|2302.76|2311.69|2302.99|2311.75|2303.05|2311.2|2302.5|38
1627460900000|2021-07-28 08:28:20|2311.78|2303.08|2310.6|2301.9|2311.78|2303.08|2310.43|2301.73|37
1627460910000|2021-07-28 08:28:30|2310.58|2301.88|2309.73|2301.03|2310.6|2301.9|2309.51|2300.81|31
1627460920000|2021-07-28 08:28:40|2309.56|2300.86|2308.83|2300.13|2309.56|2300.86|2308.83|2300.13|25
1627460930000|2021-07-28 08:28:50|2308.86|2300.16|2307.9|2299.2|2308.86|2300.16|2307.9|2299.2|26
1627460940000|2021-07-28 08:29:00|2307.88|2299.18|2306.08|2297.38|2308.22|2299.52|2306.08|2297.38|31
1627460950000|2021-07-28 08:29:10|2305.57|2296.87|2306.15|2297.45|2307.19|2298.49|2305.57|2296.87|38
1627460960000|2021-07-28 08:29:20|2306.2|2297.5|2305.06|2296.36|2306.26|2297.56|2305.06|2296.36|31
1627460970000|2021-07-28 08:29:30|2305.05|2296.35|2304.78|2296.08|2305.05|2296.35|2304.32|2295.62|34
1627460980000|2021-07-28 08:29:40|2304.76|2296.06|2304.75|2296.05|2305.01|2296.31|2304.15|2295.45|38
1627460990000|2021-07-28 08:29:50|2304.81|2296.11|2304.15|2295.45|2305.05|2296.35|2304.11|2295.41|38
1627461000000|2021-07-28 08:30:00|2304.37|2295.67|2300.65|2291.95|2304.37|2295.67|2300.57|2291.87|38
1627461010000|2021-07-28 08:30:10|2300.63|2291.93|2300.7|2292|2300.7|2292|2299.85|2291.15|32
1627461020000|2021-07-28 08:30:20|2300.71|2292.01|2302.23|2293.53|2302.23|2293.53|2300.71|2292.01|33
1627461030000|2021-07-28 08:30:30|2302.25|2293.55|2301.84|2293.14|2302.33|2293.63|2301.73|2293.03|32
1627461040000|2021-07-28 08:30:40|2301.79|2293.09|2301.9|2293.2|2301.98|2293.28|2301.78|2293.08|29
1627461050000|2021-07-28 08:30:50|2302.13|2293.43|2300.78|2292.08|2302.32|2293.62|2300.78|2292.08|34
1627461060000|2021-07-28 08:31:00|2300.79|2292.09|2300.22|2291.52|2300.84|2292.14|2300.18|2291.48|36
1627461070000|2021-07-28 08:31:10|2300.11|2291.41|2298.93|2290.23|2300.18|2291.48|2298.86|2290.16|38
1627461080000|2021-07-28 08:31:20|2298.92|2290.22|2297.69|2288.99|2298.92|2290.22|2297.06|2288.36|36
1627461090000|2021-07-28 08:31:30|2297.66|2288.96|2296.45|2287.75|2297.68|2288.98|2296.43|2287.73|32
1627461100000|2021-07-28 08:31:40|2296.43|2287.73|2297.91|2289.21|2298.15|2289.45|2296.15|2287.45|34
1627461110000|2021-07-28 08:31:50|2297.9|2289.2|2298.06|2289.36|2298.31|2289.61|2297.43|2288.73|37
1627461120000|2021-07-28 08:32:00|2298.42|2289.72|2298.52|2289.82|2298.71|2290.01|2298.42|2289.72|26
1627461130000|2021-07-28 08:32:10|2298.58|2289.88|2299.05|2290.35|2299.05|2290.35|2298.55|2289.85|30
1627461140000|2021-07-28 08:32:20|2299.06|2290.36|2300.13|2291.43|2300.28|2291.58|2298.86|2290.16|31
1627461150000|2021-07-28 08:32:30|2300.04|2291.34|2301.16|2292.46|2301.16|2292.46|2299.93|2291.23|30
1627461160000|2021-07-28 08:32:40|2301.18|2292.48|2301.7|2293|2301.85|2293.15|2301.16|2292.46|28
1627461170000|2021-07-28 08:32:50|2301.71|2293.01|2301.73|2293.03|2301.86|2293.16|2301.6|2292.9|28
1627461180000|2021-07-28 08:33:00|2301.65|2292.95|2299.21|2290.51|2301.75|2293.05|2298.87|2290.17|36
1627461190000|2021-07-28 08:33:10|2299.18|2290.48|2300.49|2291.79|2300.96|2292.26|2298.94|2290.24|31
1627461200000|2021-07-28 08:33:20|2300.39|2291.69|2301.18|2292.48|2301.33|2292.63|2300.22|2291.52|37
1627461210000|2021-07-28 08:33:30|2301.19|2292.49|2302|2293.3|2302|2293.3|2301.18|2292.48|39
1627461220000|2021-07-28 08:33:40|2302.02|2293.32|2302.48|2293.78|2302.51|2293.81|2301.58|2292.88|34
1627461230000|2021-07-28 08:33:50|2302.54|2293.84|2302.39|2293.69|2302.77|2294.07|2302.04|2293.34|36
1627461240000|2021-07-28 08:34:00|2302.7|2294|2303.01|2294.31|2303.01|2294.31|2302.33|2293.63|36
1627461250000|2021-07-28 08:34:10|2302.98|2294.28|2302.29|2293.59|2302.98|2294.28|2302.07|2293.37|31
1627461260000|2021-07-28 08:34:20|2302.57|2293.87|2300.82|2292.12|2302.57|2293.87|2300.76|2292.06|31
1627461270000|2021-07-28 08:34:30|2300.78|2292.08|2300.61|2291.91|2300.82|2292.12|2299.74|2291.04|38
1627461280000|2021-07-28 08:34:40|2300.7|2292|2300.53|2291.83|2300.95|2292.25|2299.97|2291.27|37
1627461290000|2021-07-28 08:34:50|2300.59|2291.89|2300.17|2291.47|2300.71|2292.01|2300.02|2291.32|38
1627461300000|2021-07-28 08:35:00|2299.97|2291.27|2299.34|2290.64|2300.16|2291.46|2299.34|2290.64|37
1627461310000|2021-07-28 08:35:10|2298.91|2290.21|2297.49|2288.79|2298.91|2290.21|2297.47|2288.77|39
1627461320000|2021-07-28 08:35:20|2297.55|2288.85|2297.29|2288.59|2298.38|2289.68|2297.29|2288.59|36
1627461330000|2021-07-28 08:35:30|2297.35|2288.65|2297.57|2288.87|2298.08|2289.38|2297.08|2288.38|33
1627461340000|2021-07-28 08:35:40|2297.68|2288.98|2296.8|2288.1|2297.68|2288.98|2296.19|2287.49|32
1627461350000|2021-07-28 08:35:50|2296.82|2288.12|2296.64|2287.94|2297.53|2288.83|2296.47|2287.77|36
1627461360000|2021-07-28 08:36:00|2296.03|2287.33|2293.8|2285.1|2296.03|2287.33|2293.76|2285.06|33
1627461370000|2021-07-28 08:36:10|2293.88|2285.18|2294.83|2286.13|2294.87|2286.17|2293.6|2284.9|36
1627461380000|2021-07-28 08:36:20|2294.75|2286.05|2295.93|2287.23|2295.93|2287.23|2294.49|2285.79|29
1627461390000|2021-07-28 08:36:30|2295.86|2287.16|2296.34|2287.64|2296.48|2287.78|2295.86|2287.16|29
1627461400000|2021-07-28 08:36:40|2296.37|2287.67|2297.43|2288.73|2297.71|2289.01|2296.26|2287.56|37
1627461410000|2021-07-28 08:36:50|2297.36|2288.66|2298.37|2289.67|2298.37|2289.67|2297.23|2288.53|35
1627461420000|2021-07-28 08:37:00|2298.1|2289.4|2298.73|2290.03|2298.73|2290.03|2297.89|2289.19|29
1627461430000|2021-07-28 08:37:10|2298.79|2290.09|2296.86|2288.16|2298.81|2290.11|2296.54|2287.84|33
1627461440000|2021-07-28 08:37:20|2296.92|2288.22|2295.39|2286.69|2297.01|2288.31|2295.19|2286.49|34
1627461450000|2021-07-28 08:37:30|2295.38|2286.68|2294.67|2285.97|2295.42|2286.72|2294.15|2285.45|37
1627461460000|2021-07-28 08:37:40|2294.74|2286.04|2293.93|2285.23|2294.74|2286.04|2293.75|2285.05|36
1627461470000|2021-07-28 08:37:50|2293.92|2285.22|2296.79|2288.09|2296.98|2288.28|2293.82|2285.12|37
1627461480000|2021-07-28 08:38:00|2296.85|2288.15|2296.07|2287.37|2296.89|2288.19|2296.07|2287.37|36
1627461490000|2021-07-28 08:38:10|2296.1|2287.4|2296.13|2287.43|2297.07|2288.37|2296.09|2287.39|37
1627461500000|2021-07-28 08:38:20|2296.2|2287.5|2295.99|2287.29|2296.52|2287.82|2295.97|2287.27|34
1627461510000|2021-07-28 08:38:30|2295.98|2287.28|2294.33|2285.63|2296|2287.3|2294.16|2285.46|36
1627461520000|2021-07-28 08:38:40|2294.3|2285.6|2293.42|2284.72|2294.36|2285.66|2293.38|2284.68|32
1627461530000|2021-07-28 08:38:50|2293.55|2284.85|2293.83|2285.13|2293.83|2285.13|2293.2|2284.5|32
1627461540000|2021-07-28 08:39:00|2293.96|2285.26|2295.6|2286.9|2295.75|2287.05|2293.73|2285.03|35
1627461550000|2021-07-28 08:39:10|2295.41|2286.71|2296.29|2287.59|2296.29|2287.59|2295.27|2286.57|37
1627461560000|2021-07-28 08:39:20|2296.3|2287.6|2296.47|2287.77|2296.71|2288.01|2296.25|2287.55|33
1627461570000|2021-07-28 08:39:30|2296.36|2287.66|2295.64|2286.94|2296.93|2288.23|2295.32|2286.62|28
1627461580000|2021-07-28 08:39:40|2295.14|2286.44|2293.68|2284.98|2295.14|2286.44|2293.49|2284.79|38
1627461590000|2021-07-28 08:39:50|2293.66|2284.96|2294.37|2285.67|2294.62|2285.92|2293.64|2284.94|35
1627461600000|2021-07-28 08:40:00|2294.19|2285.49|2294.37|2285.67|2294.43|2285.73|2293.64|2284.94|32
1627461610000|2021-07-28 08:40:10|2294.39|2285.69|2293.65|2284.95|2294.39|2285.69|2293.65|2284.95|37
1627461620000|2021-07-28 08:40:20|2293.69|2284.99|2293.47|2284.77|2293.87|2285.17|2293.31|2284.61|23
1627461630000|2021-07-28 08:40:30|2293.5|2284.8|2291.93|2283.23|2293.5|2284.8|2291.48|2282.78|34
1627461640000|2021-07-28 08:40:40|2291.89|2283.19|2291.87|2283.17|2292.12|2283.42|2290.67|2281.97|34
1627461650000|2021-07-28 08:40:50|2291.84|2283.14|2290.75|2282.05|2291.84|2283.14|2290.7|2282|35
1627461660000|2021-07-28 08:41:00|2290.94|2282.24|2290.08|2281.38|2290.94|2282.24|2289.65|2280.95|38
1627461670000|2021-07-28 08:41:10|2290.14|2281.44|2290.3|2281.6|2291.04|2282.34|2290.09|2281.39|38
1627461680000|2021-07-28 08:41:20|2290.29|2281.59|2288.56|2279.86|2290.29|2281.59|2287.25|2278.55|39
1627461690000|2021-07-28 08:41:30|2288.69|2279.99|2283.41|2274.71|2289.6|2280.9|2283.05|2274.35|39
1627461700000|2021-07-28 08:41:40|2283.46|2274.76|2285.53|2276.83|2285.55|2276.85|2283.35|2274.65|39
1627461710000|2021-07-28 08:41:50|2285.46|2276.76|2286.78|2278.08|2287.22|2278.52|2285.27|2276.57|36
1627461720000|2021-07-28 08:42:00|2286.53|2277.83|2286.22|2277.52|2287.04|2278.34|2286.02|2277.32|38
1627461730000|2021-07-28 08:42:10|2286.06|2277.36|2286.07|2277.37|2286.18|2277.48|2285.87|2277.17|36
1627461740000|2021-07-28 08:42:20|2286.18|2277.48|2286.87|2278.17|2286.87|2278.17|2285.96|2277.26|36
1627461750000|2021-07-28 08:42:30|2286.9|2278.2|2286.9|2278.2|2287.01|2278.31|2286.74|2278.04|26
1627461760000|2021-07-28 08:42:40|2286.91|2278.21|2286.69|2277.99|2286.96|2278.26|2286.51|2277.81|32
1627461770000|2021-07-28 08:42:50|2286.68|2277.98|2286.78|2278.08|2286.92|2278.22|2286.59|2277.89|25
1627461780000|2021-07-28 08:43:00|2286.79|2278.09|2287.05|2278.35|2287.13|2278.43|2286.73|2278.03|25
1627461790000|2021-07-28 08:43:10|2287.04|2278.34|2287.34|2278.64|2287.38|2278.68|2286.66|2277.96|33
1627461800000|2021-07-28 08:43:20|2287.35|2278.65|2286.13|2277.43|2287.35|2278.65|2285.69|2276.99|33
1627461810000|2021-07-28 08:43:30|2286.16|2277.46|2285.82|2277.12|2286.16|2277.46|2285.56|2276.86|33
1627461820000|2021-07-28 08:43:40|2285.91|2277.21|2284.41|2275.71|2285.93|2277.23|2284.36|2275.66|34
1627461830000|2021-07-28 08:43:50|2284.3|2275.6|2284.75|2276.05|2284.84|2276.14|2284.03|2275.33|33
1627461840000|2021-07-28 08:44:00|2284.76|2276.06|2283.65|2274.95|2284.76|2276.06|2283.34|2274.64|30
1627461850000|2021-07-28 08:44:10|2283.96|2275.26|2284.27|2275.57|2284.3|2275.6|2283.42|2274.72|38
1627461860000|2021-07-28 08:44:20|2284.26|2275.56|2283.27|2274.57|2284.26|2275.56|2283.25|2274.55|23
1627461870000|2021-07-28 08:44:30|2283.37|2274.67|2283.48|2274.78|2283.74|2275.04|2283.29|2274.59|24
1627461880000|2021-07-28 08:44:40|2283.53|2274.83|2282.72|2274.02|2283.62|2274.92|2282.72|2274.02|31
1627461890000|2021-07-28 08:44:50|2282.73|2274.03|2283.65|2274.95|2283.85|2275.15|2282.41|2273.71|36
1627461900000|2021-07-28 08:45:00|2283.68|2274.98|2284.79|2276.09|2284.84|2276.14|2283.53|2274.83|36
1627461910000|2021-07-28 08:45:10|2284.71|2276.01|2287.45|2278.75|2287.64|2278.94|2284.65|2275.95|35
1627461920000|2021-07-28 08:45:20|2287.84|2279.14|2288.96|2280.26|2289.02|2280.32|2287.06|2278.36|35
1627461930000|2021-07-28 08:45:30|2289.01|2280.31|2287.94|2279.24|2289.01|2280.31|2287.42|2278.72|37
1627461940000|2021-07-28 08:45:40|2288.03|2279.33|2288.77|2280.07|2288.88|2280.18|2288.03|2279.33|33
1627461950000|2021-07-28 08:45:50|2288.82|2280.12|2288.36|2279.66|2288.84|2280.14|2288.26|2279.56|38
1627461960000|2021-07-28 08:46:00|2288.29|2279.59|2288.24|2279.54|2288.36|2279.66|2287.83|2279.13|38
1627461970000|2021-07-28 08:46:10|2288.21|2279.51|2290.3|2281.6|2290.3|2281.6|2288.12|2279.42|32
1627461980000|2021-07-28 08:46:20|2289.98|2281.28|2290.54|2281.84|2290.58|2281.88|2289.98|2281.28|29
1627461990000|2021-07-28 08:46:30|2290.56|2281.86|2290.43|2281.73|2290.72|2282.02|2290.19|2281.49|34
1627462000000|2021-07-28 08:46:40|2290.34|2281.64|2290.81|2282.11|2290.81|2282.11|2289.7|2281|39
1627462010000|2021-07-28 08:46:50|2290.37|2281.67|2290.88|2282.18|2290.94|2282.24|2290.03|2281.33|35
1627462020000|2021-07-28 08:47:00|2291.02|2282.32|2291.29|2282.59|2291.3|2282.6|2290.23|2281.53|36
1627462030000|2021-07-28 08:47:10|2291.22|2282.52|2291.22|2282.52|2291.5|2282.8|2291.08|2282.38|34
1627462040000|2021-07-28 08:47:20|2291.25|2282.55|2290.94|2282.24|2291.53|2282.83|2290.52|2281.82|35
1627462050000|2021-07-28 08:47:30|2291.01|2282.31|2291.9|2283.2|2291.95|2283.25|2290.91|2282.21|32
1627462060000|2021-07-28 08:47:40|2291.91|2283.21|2292.03|2283.33|2292.06|2283.36|2291.74|2283.04|22
1627462070000|2021-07-28 08:47:50|2291.99|2283.29|2292.6|2283.9|2292.78|2284.08|2291.99|2283.29|25
1627462080000|2021-07-28 08:48:00|2292.52|2283.82|2292.14|2283.44|2292.8|2284.1|2291.4|2282.7|34
1627462090000|2021-07-28 08:48:10|2292.23|2283.53|2291.63|2282.93|2292.33|2283.63|2291.55|2282.85|33
1627462100000|2021-07-28 08:48:20|2291.7|2283|2293.12|2284.42|2293.29|2284.59|2291.61|2282.91|36
1627462110000|2021-07-28 08:48:30|2292.96|2284.26|2292.72|2284.02|2293.14|2284.44|2292.44|2283.74|36
1627462120000|2021-07-28 08:48:40|2292.83|2284.13|2292.78|2284.08|2293.03|2284.33|2292.44|2283.74|38
1627462130000|2021-07-28 08:48:50|2292.62|2283.92|2292.72|2284.02|2292.76|2284.06|2292.38|2283.68|33
1627462140000|2021-07-28 08:49:00|2292.47|2283.77|2291.71|2283.01|2292.55|2283.85|2291.48|2282.78|25
1627462150000|2021-07-28 08:49:10|2291.6|2282.9|2291.53|2282.83|2291.72|2283.02|2291.31|2282.61|32
1627462160000|2021-07-28 08:49:20|2291.42|2282.72|2289.16|2280.46|2291.5|2282.8|2289|2280.3|34
1627462170000|2021-07-28 08:49:30|2289.06|2280.36|2289.15|2280.45|2289.93|2281.23|2288.74|2280.04|40
1627462180000|2021-07-28 08:49:40|2289.17|2280.47|2289.57|2280.87|2289.57|2280.87|2288.13|2279.43|38
1627462190000|2021-07-28 08:49:50|2289.58|2280.88|2289.44|2280.74|2290.13|2281.43|2289.12|2280.42|36
1627462200000|2021-07-28 08:50:00|2289.43|2280.73|2287.82|2279.12|2289.43|2280.73|2287.77|2279.07|36
1627462210000|2021-07-28 08:50:10|2287.97|2279.27|2289.83|2281.13|2289.86|2281.16|2287.85|2279.15|31
1627462220000|2021-07-28 08:50:20|2289.86|2281.16|2289.5|2280.8|2290|2281.3|2289.01|2280.31|34
1627462230000|2021-07-28 08:50:30|2289.41|2280.71|2289.03|2280.33|2289.43|2280.73|2288.89|2280.19|34
1627462240000|2021-07-28 08:50:40|2289.02|2280.32|2288.1|2279.4|2289.02|2280.32|2287.83|2279.13|33
1627462250000|2021-07-28 08:50:50|2288.07|2279.37|2286.94|2278.24|2288.18|2279.48|2286.55|2277.85|36
1627462260000|2021-07-28 08:51:00|2286.95|2278.25|2286.37|2277.67|2286.95|2278.25|2286.37|2277.67|32
1627462270000|2021-07-28 08:51:10|2286.39|2277.69|2285.36|2276.66|2286.89|2278.19|2285.36|2276.66|30
1627462280000|2021-07-28 08:51:20|2285.35|2276.65|2283.84|2275.14|2285.47|2276.77|2283.84|2275.14|38
1627462290000|2021-07-28 08:51:30|2283.98|2275.28|2284.65|2275.95|2285.42|2276.72|2283.37|2274.67|38
1627462300000|2021-07-28 08:51:40|2284.66|2275.96|2286.12|2277.42|2286.25|2277.55|2284.65|2275.95|35
1627462310000|2021-07-28 08:51:50|2285.94|2277.24|2286.49|2277.79|2286.92|2278.22|2285.93|2277.23|27
1627462320000|2021-07-28 08:52:00|2286.48|2277.78|2287.79|2279.09|2287.96|2279.26|2286.48|2277.78|29
1627462330000|2021-07-28 08:52:10|2287.82|2279.12|2288.12|2279.42|2288.15|2279.45|2287.5|2278.8|17
1627462340000|2021-07-28 08:52:20|2288.15|2279.45|2289.39|2280.69|2289.39|2280.69|2288|2279.3|25
1627462350000|2021-07-28 08:52:30|2289.33|2280.63|2289.13|2280.43|2289.46|2280.76|2288.37|2279.67|32
1627462360000|2021-07-28 08:52:40|2288.74|2280.04|2288.91|2280.21|2289.47|2280.77|2288.59|2279.89|31
1627462370000|2021-07-28 08:52:50|2288.34|2279.64|2289.58|2280.88|2289.87|2281.17|2288.34|2279.64|34
1627462380000|2021-07-28 08:53:00|2289.62|2280.92|2289.35|2280.65|2289.82|2281.12|2288.78|2280.08|36
1627462390000|2021-07-28 08:53:10|2289.32|2280.62|2288.69|2279.99|2289.32|2280.62|2288.48|2279.78|29
1627462400000|2021-07-28 08:53:20|2288.81|2280.11|2289.23|2280.53|2289.23|2280.53|2288.36|2279.66|34
1627462410000|2021-07-28 08:53:30|2289.33|2280.63|2288.93|2280.23|2289.52|2280.82|2288.73|2280.03|38
1627462420000|2021-07-28 08:53:40|2288.71|2280.01|2288.6|2279.9|2289.02|2280.32|2288.49|2279.79|35
1627462430000|2021-07-28 08:53:50|2288.73|2280.03|2287.9|2279.2|2288.8|2280.1|2287.63|2278.93|37
1627462440000|2021-07-28 08:54:00|2287.91|2279.21|2289.09|2280.39|2289.64|2280.94|2287.67|2278.97|39
1627462450000|2021-07-28 08:54:10|2289.06|2280.36|2288.27|2279.57|2289.06|2280.36|2288.27|2279.57|27
1627462460000|2021-07-28 08:54:20|2288.29|2279.59|2288.92|2280.22|2289.12|2280.42|2288.21|2279.51|30
1627462470000|2021-07-28 08:54:30|2288.94|2280.24|2288.86|2280.16|2289|2280.3|2288.74|2280.04|30
1627462480000|2021-07-28 08:54:40|2288.8|2280.1|2288.94|2280.24|2289.14|2280.44|2288.5|2279.8|22
1627462490000|2021-07-28 08:54:50|2288.93|2280.23|2288.51|2279.81|2289.28|2280.58|2288.51|2279.81|28
1627462500000|2021-07-28 08:55:00|2288.46|2279.76|2288.3|2279.6|2288.59|2279.89|2288.27|2279.57|22
1627462510000|2021-07-28 08:55:10|2288.28|2279.58|2287.59|2278.89|2288.28|2279.58|2287.59|2278.89|30
1627462520000|2021-07-28 08:55:20|2287.57|2278.87|2287.12|2278.42|2287.69|2278.99|2286.84|2278.14|37
1627462530000|2021-07-28 08:55:30|2286.97|2278.27|2286.99|2278.29|2287.31|2278.61|2286.89|2278.19|31
1627462540000|2021-07-28 08:55:40|2286.97|2278.27|2286.77|2278.07|2287|2278.3|2285.78|2277.08|27
1627462550000|2021-07-28 08:55:50|2286.98|2278.28|2287.98|2279.28|2287.99|2279.29|2286.98|2278.28|34
1627462560000|2021-07-28 08:56:00|2287.95|2279.25|2288.41|2279.71|2288.41|2279.71|2287.9|2279.2|27
1627462570000|2021-07-28 08:56:10|2288.43|2279.73|2289.17|2280.47|2289.17|2280.47|2288.43|2279.73|34
1627462580000|2021-07-28 08:56:20|2289.18|2280.48|2289.12|2280.42|2289.19|2280.49|2288.58|2279.88|21
1627462590000|2021-07-28 08:56:30|2289.05|2280.35|2288.6|2279.9|2289.59|2280.89|2288.6|2279.9|26
1627462600000|2021-07-28 08:56:40|2288.59|2279.89|2289.14|2280.44|2289.14|2280.44|2288.59|2279.89|36
1627462610000|2021-07-28 08:56:50|2289.06|2280.36|2288.92|2280.22|2289.22|2280.52|2288.9|2280.2|33
1627462620000|2021-07-28 08:57:00|2288.96|2280.26|2288.23|2279.53|2289.42|2280.72|2288.23|2279.53|32
1627462630000|2021-07-28 08:57:10|2288.21|2279.51|2288.28|2279.58|2288.28|2279.58|2287.65|2278.95|38
1627462640000|2021-07-28 08:57:20|2288.2|2279.5|2288.31|2279.61|2288.43|2279.73|2287.9|2279.2|35
1627462650000|2021-07-28 08:57:30|2288.23|2279.53|2288.79|2280.09|2288.79|2280.09|2288.22|2279.52|37
1627462660000|2021-07-28 08:57:40|2289.15|2280.45|2289.06|2280.36|2289.43|2280.73|2288.75|2280.05|27
1627462670000|2021-07-28 08:57:50|2289.04|2280.34|2288.99|2280.29|2289.23|2280.53|2288.8|2280.1|33
1627462680000|2021-07-28 08:58:00|2288.97|2280.27|2289.25|2280.55|2289.28|2280.58|2288.92|2280.22|35
1627462690000|2021-07-28 08:58:10|2289.34|2280.64|2288.65|2279.95|2289.63|2280.93|2287.5|2278.8|39
1627462700000|2021-07-28 08:58:20|2288.61|2279.91|2288.88|2280.18|2288.93|2280.23|2288.61|2279.91|34
1627462710000|2021-07-28 08:58:30|2288.82|2280.12|2288.76|2280.06|2288.83|2280.13|2288.46|2279.76|36
1627462720000|2021-07-28 08:58:40|2288.77|2280.07|2288.3|2279.6|2288.81|2280.11|2288.22|2279.52|32
1627462730000|2021-07-28 08:58:50|2288.29|2279.59|2289.49|2280.79|2289.49|2280.79|2288.29|2279.59|35
1627462740000|2021-07-28 08:59:00|2289.59|2280.89|2288.95|2280.25|2289.62|2280.92|2288.6|2279.9|38
1627462750000|2021-07-28 08:59:10|2288.96|2280.26|2288.82|2280.12|2289.06|2280.36|2288.73|2280.03|34
1627462760000|2021-07-28 08:59:20|2288.93|2280.23|2288.38|2279.68|2289|2280.3|2288.26|2279.56|35
1627462770000|2021-07-28 08:59:30|2288.61|2279.91|2289.08|2280.38|2289.32|2280.62|2288.48|2279.78|29
1627462780000|2021-07-28 08:59:40|2289.32|2280.62|2289.05|2280.35|2289.33|2280.63|2288.9|2280.2|19
1627462790000|2021-07-28 08:59:50|2289.2|2280.5|2289.39|2280.69|2289.43|2280.73|2288.5|2279.8|30
1627462800000|2021-07-28 09:00:00|2289.41|2280.71|2289.35|2280.65|2289.79|2281.09|2288.5|2279.8|32
1627462810000|2021-07-28 09:00:10|2289.34|2280.64|2288.51|2279.81|2289.51|2280.81|2288.51|2279.81|37
1627462820000|2021-07-28 09:00:20|2288.52|2279.82|2287.47|2278.77|2288.52|2279.82|2287.06|2278.36|36
1627462830000|2021-07-28 09:00:30|2287.54|2278.84|2286.38|2277.68|2287.65|2278.95|2286.38|2277.68|35
1627462840000|2021-07-28 09:00:40|2286.35|2277.65|2286.5|2277.8|2286.73|2278.03|2285.49|2276.79|38
1627462850000|2021-07-28 09:00:50|2286.57|2277.87|2288.71|2280.01|2288.71|2280.01|2286.12|2277.42|38
1627462860000|2021-07-28 09:01:00|2288.6|2279.9|2288.31|2279.61|2288.72|2280.02|2287.3|2278.6|39
1627462870000|2021-07-28 09:01:10|2288.32|2279.62|2290.07|2281.37|2290.24|2281.54|2288.23|2279.53|36
1627462880000|2021-07-28 09:01:20|2289.76|2281.06|2288.99|2280.29|2290.2|2281.5|2288.98|2280.28|26
1627462890000|2021-07-28 09:01:30|2289.08|2280.38|2288.61|2279.91|2289.08|2280.38|2288.59|2279.89|35
1627462900000|2021-07-28 09:01:40|2288.66|2279.96|2288.25|2279.55|2288.66|2279.96|2288.13|2279.43|33
1627462910000|2021-07-28 09:01:50|2288.41|2279.71|2289.59|2280.89|2289.86|2281.16|2288.41|2279.71|35
1627462920000|2021-07-28 09:02:00|2289.54|2280.84|2289.65|2280.95|2289.79|2281.09|2289.28|2280.58|38
1627462930000|2021-07-28 09:02:10|2289.69|2280.99|2290.15|2281.45|2290.17|2281.47|2289.23|2280.53|30
1627462940000|2021-07-28 09:02:20|2289.72|2281.02|2288.5|2279.8|2289.72|2281.02|2288.5|2279.8|36
1627462950000|2021-07-28 09:02:30|2288.95|2280.25|2289.26|2280.56|2289.76|2281.06|2288.8|2280.1|35
1627462960000|2021-07-28 09:02:40|2289.29|2280.59|2289.56|2280.86|2289.94|2281.24|2289.04|2280.34|35
1627462970000|2021-07-28 09:02:50|2289.6|2280.9|2289.7|2281|2289.7|2281|2289.35|2280.65|28
1627462980000|2021-07-28 09:03:00|2289.66|2280.96|2289.57|2280.87|2289.79|2281.09|2289.41|2280.71|36
1627462990000|2021-07-28 09:03:10|2289.61|2280.91|2290.37|2281.67|2290.37|2281.67|2289.58|2280.88|39
1627463000000|2021-07-28 09:03:20|2290.27|2281.57|2290|2281.3|2290.4|2281.7|2289.93|2281.23|35
1627463010000|2021-07-28 09:03:30|2289.98|2281.28|2290.07|2281.37|2290.25|2281.55|2289.01|2280.31|37
1627463020000|2021-07-28 09:03:40|2290.1|2281.4|2290.8|2282.1|2290.8|2282.1|2289.69|2280.99|32
1627463030000|2021-07-28 09:03:50|2290.72|2282.02|2291.01|2282.31|2291.16|2282.46|2290.39|2281.69|30
1627463040000|2021-07-28 09:04:00|2291.02|2282.32|2292.03|2283.33|2292.11|2283.41|2290.96|2282.26|22
1627463050000|2021-07-28 09:04:10|2291.92|2283.22|2292.13|2283.43|2292.13|2283.43|2291.19|2282.49|23
1627463060000|2021-07-28 09:04:20|2291.9|2283.2|2291.79|2283.09|2292.28|2283.58|2291.69|2282.99|32
1627463070000|2021-07-28 09:04:30|2291.7|2283|2292.16|2283.46|2292.2|2283.5|2291.56|2282.86|23
1627463080000|2021-07-28 09:04:40|2292.25|2283.55|2294|2285.3|2294|2285.3|2292.2|2283.5|29
1627463090000|2021-07-28 09:04:50|2293.9|2285.2|2294.21|2285.51|2294.48|2285.78|2293.55|2284.85|30
1627463100000|2021-07-28 09:05:00|2294.23|2285.53|2293.55|2284.85|2294.37|2285.67|2293.37|2284.67|25
1627463110000|2021-07-28 09:05:10|2293.57|2284.87|2295.63|2286.93|2295.64|2286.94|2293.54|2284.84|28
1627463120000|2021-07-28 09:05:20|2295.67|2286.97|2296.08|2287.38|2296.39|2287.69|2295.3|2286.6|37
1627463130000|2021-07-28 09:05:30|2296.25|2287.55|2296.07|2287.37|2296.25|2287.55|2295.17|2286.47|34
1627463140000|2021-07-28 09:05:40|2296.06|2287.36|2296.52|2287.82|2296.67|2287.97|2295.82|2287.12|31
1627463150000|2021-07-28 09:05:50|2296.36|2287.66|2295.35|2286.65|2296.36|2287.66|2295.05|2286.35|37
1627463160000|2021-07-28 09:06:00|2295.32|2286.62|2297.01|2288.31|2297.01|2288.31|2295.29|2286.59|33
1627463170000|2021-07-28 09:06:10|2296.97|2288.27|2296.62|2287.92|2296.97|2288.27|2296.18|2287.48|36
1627463180000|2021-07-28 09:06:20|2296.86|2288.16|2298.56|2289.86|2298.86|2290.16|2296.86|2288.16|38
1627463190000|2021-07-28 09:06:30|2298.55|2289.85|2298.75|2290.05|2298.87|2290.17|2298.01|2289.31|37
1627463200000|2021-07-28 09:06:40|2298.74|2290.04|2300.08|2291.38|2300.15|2291.45|2298.62|2289.92|35
1627463210000|2021-07-28 09:06:50|2300.11|2291.41|2299.51|2290.81|2300.11|2291.41|2298.83|2290.13|34
1627463220000|2021-07-28 09:07:00|2299.62|2290.92|2300.35|2291.65|2300.44|2291.74|2299.14|2290.44|35
1627463230000|2021-07-28 09:07:10|2300.46|2291.76|2300.65|2291.95|2300.65|2291.95|2299.92|2291.22|34
1627463240000|2021-07-28 09:07:20|2300.97|2292.27|2300.5|2291.8|2302.22|2293.52|2300.48|2291.78|37
1627463250000|2021-07-28 09:07:30|2300.51|2291.81|2299.7|2291|2300.52|2291.82|2299.4|2290.7|35
1627463260000|2021-07-28 09:07:40|2299.37|2290.67|2299.74|2291.04|2300.01|2291.31|2299.27|2290.57|34
1627463270000|2021-07-28 09:07:50|2299.6|2290.9|2300.53|2291.83|2300.76|2292.06|2299.46|2290.76|34
1627463280000|2021-07-28 09:08:00|2300.49|2291.79|2300.43|2291.73|2300.9|2292.2|2300.01|2291.31|33
1627463290000|2021-07-28 09:08:10|2300.39|2291.69|2299|2290.3|2300.48|2291.78|2298.81|2290.11|27
1627463300000|2021-07-28 09:08:20|2299.04|2290.34|2298.22|2289.52|2299.04|2290.34|2298.15|2289.45|32
1627463310000|2021-07-28 09:08:30|2298.34|2289.64|2299.12|2290.42|2299.12|2290.42|2298.11|2289.41|35
1627463320000|2021-07-28 09:08:40|2299.24|2290.54|2298.8|2290.1|2299.46|2290.76|2298.56|2289.86|26
1627463330000|2021-07-28 09:08:50|2298.56|2289.86|2298.69|2289.99|2298.8|2290.1|2298.23|2289.53|28
1627463340000|2021-07-28 09:09:00|2298.62|2289.92|2298.41|2289.71|2298.76|2290.06|2298.16|2289.46|30
1627463350000|2021-07-28 09:09:10|2298.38|2289.68|2298.24|2289.54|2298.44|2289.74|2297.67|2288.97|35
1627463360000|2021-07-28 09:09:20|2298.4|2289.7|2297.54|2288.84|2298.43|2289.73|2297.27|2288.57|36
1627463370000|2021-07-28 09:09:30|2297.52|2288.82|2298.17|2289.47|2298.19|2289.49|2296.97|2288.27|32
1627463380000|2021-07-28 09:09:40|2298.12|2289.42|2298.31|2289.61|2298.39|2289.69|2297.74|2289.04|34
1627463390000|2021-07-28 09:09:50|2298.19|2289.49|2298.05|2289.35|2298.33|2289.63|2297.99|2289.29|33
1627463400000|2021-07-28 09:10:00|2298.07|2289.37|2298.14|2289.44|2298.26|2289.56|2298.04|2289.34|30
1627463410000|2021-07-28 09:10:10|2297.97|2289.27|2299.61|2290.91|2299.63|2290.93|2297.97|2289.27|30
1627463420000|2021-07-28 09:10:20|2299.34|2290.64|2300.9|2292.2|2300.95|2292.25|2299.14|2290.44|36
1627463430000|2021-07-28 09:10:30|2300.86|2292.16|2300.83|2292.13|2300.87|2292.17|2299.96|2291.26|34
1627463440000|2021-07-28 09:10:40|2300.84|2292.14|2300.84|2292.14|2301.24|2292.54|2300.68|2291.98|34
1627463450000|2021-07-28 09:10:50|2300.81|2292.11|2300.13|2291.43|2300.81|2292.11|2299.55|2290.85|39
1627463460000|2021-07-28 09:11:00|2299.94|2291.24|2298.79|2290.09|2300.03|2291.33|2298.48|2289.78|38
1627463470000|2021-07-28 09:11:10|2298.92|2290.22|2298.29|2289.59|2299.1|2290.4|2298.29|2289.59|36
1627463480000|2021-07-28 09:11:20|2298.44|2289.74|2298.88|2290.18|2299.02|2290.32|2298.31|2289.61|34
1627463490000|2021-07-28 09:11:30|2298.87|2290.17|2298.9|2290.2|2299.43|2290.73|2298.66|2289.96|34
1627463500000|2021-07-28 09:11:40|2298.84|2290.14|2298.81|2290.11|2298.95|2290.25|2298.7|2290|30
1627463510000|2021-07-28 09:11:50|2298.83|2290.13|2298.98|2290.28|2299.21|2290.51|2298.79|2290.09|29
1627463520000|2021-07-28 09:12:00|2298.91|2290.21|2299.97|2291.27|2300.44|2291.74|2298.89|2290.19|34
1627463530000|2021-07-28 09:12:10|2299.99|2291.29|2300.6|2291.9|2300.77|2292.07|2299.99|2291.29|22
1627463540000|2021-07-28 09:12:20|2300.61|2291.91|2302.42|2293.72|2302.42|2293.72|2300.6|2291.9|26
1627463550000|2021-07-28 09:12:30|2302.82|2294.12|2302.77|2294.07|2303.25|2294.55|2302.6|2293.9|37
1627463560000|2021-07-28 09:12:40|2302.48|2293.78|2302.1|2293.4|2302.59|2293.89|2301.28|2292.58|35
1627463570000|2021-07-28 09:12:50|2302.11|2293.41|2302.54|2293.84|2302.57|2293.87|2302.11|2293.41|34
1627463580000|2021-07-28 09:13:00|2302.41|2293.71|2303.02|2294.32|2303.44|2294.74|2301.83|2293.13|35
1627463590000|2021-07-28 09:13:10|2303.11|2294.41|2302.96|2294.26|2303.46|2294.76|2302.48|2293.78|38
1627463600000|2021-07-28 09:13:20|2303.48|2294.78|2303.3|2294.6|2303.81|2295.11|2302.84|2294.14|37
1627463610000|2021-07-28 09:13:30|2303.29|2294.59|2303.5|2294.8|2303.76|2295.06|2303.05|2294.35|35
1627463620000|2021-07-28 09:13:40|2303.76|2295.06|2304.07|2295.37|2304.4|2295.7|2303.32|2294.62|37
1627463630000|2021-07-28 09:13:50|2303.91|2295.21|2303.88|2295.18|2304.14|2295.44|2303.4|2294.7|30
1627463640000|2021-07-28 09:14:00|2303.61|2294.91|2302.53|2293.83|2304|2295.3|2302.43|2293.73|30
1627463650000|2021-07-28 09:14:10|2302.5|2293.8|2302.35|2293.65|2302.57|2293.87|2302.24|2293.54|18
1627463660000|2021-07-28 09:14:20|2302.4|2293.7|2302.19|2293.49|2302.4|2293.7|2301.86|2293.16|24
1627463670000|2021-07-28 09:14:30|2302.2|2293.5|2303.35|2294.65|2303.35|2294.65|2302.08|2293.38|33
1627463680000|2021-07-28 09:14:40|2303|2294.3|2302.92|2294.22|2303.1|2294.4|2302.74|2294.04|31
1627463690000|2021-07-28 09:14:50|2303.11|2294.41|2302.51|2293.81|2303.12|2294.42|2302.51|2293.81|29
1627463700000|2021-07-28 09:15:00|2302.5|2293.8|2303.31|2294.61|2303.39|2294.69|2302.45|2293.75|30
1627463710000|2021-07-28 09:15:10|2303.38|2294.68|2304.34|2295.64|2304.49|2295.79|2303.37|2294.67|27
1627463720000|2021-07-28 09:15:20|2304.4|2295.7|2304.42|2295.72|2304.61|2295.91|2304.35|2295.65|27
1627463730000|2021-07-28 09:15:30|2304.46|2295.76|2305.11|2296.41|2305.11|2296.41|2304.35|2295.65|27
1627463740000|2021-07-28 09:15:40|2305.21|2296.51|2306.16|2297.46|2306.18|2297.48|2305.03|2296.33|27
1627463750000|2021-07-28 09:15:50|2306.14|2297.44|2304.93|2296.23|2306.14|2297.44|2304.93|2296.23|37
1627463760000|2021-07-28 09:16:00|2304.92|2296.22|2304.09|2295.39|2304.92|2296.22|2303.96|2295.26|29
1627463770000|2021-07-28 09:16:10|2304|2295.3|2302.38|2293.68|2304|2295.3|2302.29|2293.59|34
1627463780000|2021-07-28 09:16:20|2302.63|2293.93|2301.54|2292.84|2302.66|2293.96|2301.34|2292.64|32
1627463790000|2021-07-28 09:16:30|2301.47|2292.77|2301.16|2292.46|2301.67|2292.97|2301.16|2292.46|31
1627463800000|2021-07-28 09:16:40|2301.17|2292.47|2300.56|2291.86|2301.23|2292.53|2300.56|2291.86|19
1627463810000|2021-07-28 09:16:50|2300.71|2292.01|2300.72|2292.02|2301.19|2292.49|2300.58|2291.88|37
1627463820000|2021-07-28 09:17:00|2300.73|2292.03|2299.11|2290.41|2300.95|2292.25|2299.1|2290.4|39
1627463830000|2021-07-28 09:17:10|2299.13|2290.43|2298.85|2290.15|2299.53|2290.83|2298.83|2290.13|35
1627463840000|2021-07-28 09:17:20|2298.88|2290.18|2298.97|2290.27|2299.36|2290.66|2298.63|2289.93|33
1627463850000|2021-07-28 09:17:30|2298.96|2290.26|2298.66|2289.96|2299.24|2290.54|2298.59|2289.89|30
1627463860000|2021-07-28 09:17:40|2298.91|2290.21|2299.81|2291.11|2299.87|2291.17|2298.59|2289.89|37
1627463870000|2021-07-28 09:17:50|2299.87|2291.17|2300.64|2291.94|2300.75|2292.05|2299.84|2291.14|33
1627463880000|2021-07-28 09:18:00|2300.66|2291.96|2300.07|2291.37|2300.71|2292.01|2300.07|2291.37|28
1627463890000|2021-07-28 09:18:10|2299.93|2291.23|2299.51|2290.81|2299.93|2291.23|2299.49|2290.79|22
1627463900000|2021-07-28 09:18:20|2299.48|2290.78|2298.47|2289.77|2299.48|2290.78|2298.45|2289.75|33
1627463910000|2021-07-28 09:18:30|2298.46|2289.76|2298.62|2289.92|2298.87|2290.17|2298.03|2289.33|30
1627463920000|2021-07-28 09:18:40|2298.56|2289.86|2298.43|2289.73|2298.57|2289.87|2297.6|2288.9|37
1627463930000|2021-07-28 09:18:50|2298.46|2289.76|2298.44|2289.74|2298.77|2290.07|2297.86|2289.16|34
1627463940000|2021-07-28 09:19:00|2298.67|2289.97|2298.62|2289.92|2298.71|2290.01|2298.32|2289.62|34
1627463950000|2021-07-28 09:19:10|2298.41|2289.71|2299.72|2291.02|2299.72|2291.02|2298.38|2289.68|36
1627463960000|2021-07-28 09:19:20|2299.89|2291.19|2298.74|2290.04|2300.04|2291.34|2298.67|2289.97|40
1627463970000|2021-07-28 09:19:30|2299.12|2290.42|2298.7|2290|2299.2|2290.5|2298.65|2289.95|35
1627463980000|2021-07-28 09:19:40|2298.86|2290.16|2298.15|2289.45|2298.95|2290.25|2297.99|2289.29|38
1627463990000|2021-07-28 09:19:50|2298.27|2289.57|2298.28|2289.58|2299|2290.3|2298.02|2289.32|35
1627464000000|2021-07-28 09:20:00|2298.37|2289.67|2298.78|2290.08|2298.93|2290.23|2298.29|2289.59|29
1627464010000|2021-07-28 09:20:10|2298.73|2290.03|2297.42|2288.72|2298.79|2290.09|2297.33|2288.63|34
1627464020000|2021-07-28 09:20:20|2297.43|2288.73|2297.93|2289.23|2298.2|2289.5|2297.37|2288.67|24
1627464030000|2021-07-28 09:20:30|2297.99|2289.29|2297.97|2289.27|2298.08|2289.38|2297.76|2289.06|30
1627464040000|2021-07-28 09:20:40|2297.96|2289.26|2298.71|2290.01|2298.71|2290.01|2297.76|2289.06|28
1627464050000|2021-07-28 09:20:50|2298.66|2289.96|2298.1|2289.4|2298.93|2290.23|2297.98|2289.28|29
1627464060000|2021-07-28 09:21:00|2298.11|2289.41|2298.15|2289.45|2298.29|2289.59|2297.96|2289.26|27
1627464070000|2021-07-28 09:21:10|2298.17|2289.47|2298.68|2289.98|2298.69|2289.99|2298.15|2289.45|31
1627464080000|2021-07-28 09:21:20|2298.67|2289.97|2299.36|2290.66|2299.36|2290.66|2298.58|2289.88|38
1627464090000|2021-07-28 09:21:30|2299.15|2290.45|2299.32|2290.62|2299.37|2290.67|2299.01|2290.31|28
1627464100000|2021-07-28 09:21:40|2299.19|2290.49|2299.07|2290.37|2299.32|2290.62|2298.89|2290.19|34
1627464110000|2021-07-28 09:21:50|2299.11|2290.41|2299.61|2290.91|2300.32|2291.62|2298.98|2290.28|38
1627464120000|2021-07-28 09:22:00|2300.05|2291.35|2301.13|2292.43|2301.13|2292.43|2299.76|2291.06|32
1627464130000|2021-07-28 09:22:10|2301.3|2292.6|2302.67|2293.97|2302.68|2293.98|2301.23|2292.53|38
1627464140000|2021-07-28 09:22:20|2302.68|2293.98|2302.86|2294.16|2302.86|2294.16|2301.93|2293.23|36
1627464150000|2021-07-28 09:22:30|2302.79|2294.09|2302.99|2294.29|2303.03|2294.33|2302.37|2293.67|36
1627464160000|2021-07-28 09:22:40|2302.89|2294.19|2302.23|2293.53|2303.13|2294.43|2302.15|2293.45|36
1627464170000|2021-07-28 09:22:50|2302.56|2293.86|2302.25|2293.55|2302.6|2293.9|2301.95|2293.25|39
1627464180000|2021-07-28 09:23:00|2302.26|2293.56|2303.09|2294.39|2303.29|2294.59|2302.19|2293.49|36
1627464190000|2021-07-28 09:23:10|2303.16|2294.46|2302.87|2294.17|2303.42|2294.72|2302.28|2293.58|36
1627464200000|2021-07-28 09:23:20|2303.07|2294.37|2303.12|2294.42|2303.56|2294.86|2302.67|2293.97|39
1627464210000|2021-07-28 09:23:30|2303.09|2294.39|2303.36|2294.66|2303.89|2295.19|2302.92|2294.22|36
1627464220000|2021-07-28 09:23:40|2303.37|2294.67|2303.48|2294.78|2303.96|2295.26|2302.95|2294.25|36
1627464230000|2021-07-28 09:23:50|2303.61|2294.91|2303.94|2295.24|2304.19|2295.49|2303.35|2294.65|37
1627464240000|2021-07-28 09:24:00|2304.06|2295.36|2305.02|2296.32|2305.16|2296.46|2303.87|2295.17|37
1627464250000|2021-07-28 09:24:10|2304.97|2296.27|2303.7|2295|2304.97|2296.27|2303.28|2294.58|38
1627464260000|2021-07-28 09:24:20|2303.78|2295.08|2304.52|2295.82|2305.26|2296.56|2303.55|2294.85|36
1627464270000|2021-07-28 09:24:30|2304.59|2295.89|2305.55|2296.85|2305.93|2297.23|2304.58|2295.88|34
1627464280000|2021-07-28 09:24:40|2305.88|2297.18|2305.29|2296.59|2305.88|2297.18|2304.97|2296.27|32
1627464290000|2021-07-28 09:24:50|2305.43|2296.73|2304.52|2295.82|2305.54|2296.84|2304.52|2295.82|36
1627464300000|2021-07-28 09:25:00|2304.75|2296.05|2304.85|2296.15|2305.21|2296.51|2304.48|2295.78|39
1627464310000|2021-07-28 09:25:10|2304.7|2296|2302.56|2293.86|2304.85|2296.15|2302.4|2293.7|35
1627464320000|2021-07-28 09:25:20|2302.47|2293.77|2302.09|2293.39|2302.47|2293.77|2301.52|2292.82|39
1627464330000|2021-07-28 09:25:30|2302.29|2293.59|2303.18|2294.48|2303.25|2294.55|2302.21|2293.51|37
1627464340000|2021-07-28 09:25:40|2303.19|2294.49|2302.9|2294.2|2303.38|2294.68|2302.69|2293.99|31
1627464350000|2021-07-28 09:25:50|2303.32|2294.62|2302.94|2294.24|2304.26|2295.56|2302.94|2294.24|37
1627464360000|2021-07-28 09:26:00|2303.12|2294.42|2303.27|2294.57|2303.53|2294.83|2302.68|2293.98|39
1627464370000|2021-07-28 09:26:10|2303.36|2294.66|2304.22|2295.52|2304.22|2295.52|2303.36|2294.66|35
1627464380000|2021-07-28 09:26:20|2303.92|2295.22|2304.4|2295.7|2304.66|2295.96|2303.78|2295.08|34
1627464390000|2021-07-28 09:26:30|2304.3|2295.6|2304.38|2295.68|2304.41|2295.71|2303.46|2294.76|36
1627464400000|2021-07-28 09:26:40|2304.4|2295.7|2304.44|2295.74|2304.44|2295.74|2303.78|2295.08|26
1627464410000|2021-07-28 09:26:50|2304.42|2295.72|2304.4|2295.7|2304.42|2295.72|2304.33|2295.63|26
1627464420000|2021-07-28 09:27:00|2304.37|2295.67|2304.71|2296.01|2304.8|2296.1|2304.36|2295.66|24
1627464430000|2021-07-28 09:27:10|2304.58|2295.88|2303.2|2294.5|2304.72|2296.02|2303.07|2294.37|25
1627464440000|2021-07-28 09:27:20|2303.19|2294.49|2303.1|2294.4|2303.19|2294.49|2302.76|2294.06|32
1627464450000|2021-07-28 09:27:30|2303.02|2294.32|2304.15|2295.45|2304.19|2295.49|2302.86|2294.16|32
1627464460000|2021-07-28 09:27:40|2304.16|2295.46|2303.98|2295.28|2304.39|2295.69|2303.65|2294.95|33
1627464470000|2021-07-28 09:27:50|2303.95|2295.25|2304.51|2295.81|2304.6|2295.9|2303.84|2295.14|34
1627464480000|2021-07-28 09:28:00|2304.39|2295.69|2304.93|2296.23|2305.09|2296.39|2304.36|2295.66|26
1627464490000|2021-07-28 09:28:10|2305.04|2296.34|2305.75|2297.05|2305.75|2297.05|2305|2296.3|21
1627464500000|2021-07-28 09:28:20|2305.74|2297.04|2305.54|2296.84|2305.74|2297.04|2305.46|2296.76|19
1627464510000|2021-07-28 09:28:30|2305.45|2296.75|2305.38|2296.68|2305.45|2296.75|2305.08|2296.38|26
1627464520000|2021-07-28 09:28:40|2305.41|2296.71|2305.05|2296.35|2305.41|2296.71|2304.71|2296.01|24
1627464530000|2021-07-28 09:28:50|2305.06|2296.36|2305.18|2296.48|2305.18|2296.48|2304.95|2296.25|10
1627464540000|2021-07-28 09:29:00|2305.13|2296.43|2303.36|2294.66|2305.2|2296.5|2303.34|2294.64|35
1627464550000|2021-07-28 09:29:10|2303.28|2294.58|2303.07|2294.37|2303.28|2294.58|2302.63|2293.93|31
1627464560000|2021-07-28 09:29:20|2303.09|2294.39|2304.28|2295.58|2304.28|2295.58|2303.07|2294.37|24
1627464570000|2021-07-28 09:29:30|2304.75|2296.05|2305.12|2296.42|2305.32|2296.62|2304.75|2296.05|26
1627464580000|2021-07-28 09:29:40|2305.1|2296.4|2305.2|2296.5|2305.21|2296.51|2305.1|2296.4|21
1627464590000|2021-07-28 09:29:50|2305.28|2296.58|2305.93|2297.23|2305.93|2297.23|2305.25|2296.55|29
1627464600000|2021-07-28 09:30:00|2305.94|2297.24|2305.81|2297.11|2305.94|2297.24|2305.81|2297.11|21
1627464610000|2021-07-28 09:30:10|2305.82|2297.12|2306.19|2297.49|2306.62|2297.92|2305.8|2297.1|36
1627464620000|2021-07-28 09:30:20|2305.83|2297.13|2304.77|2296.07|2305.85|2297.15|2304.61|2295.91|36
1627464630000|2021-07-28 09:30:30|2304.73|2296.03|2304.74|2296.04|2304.9|2296.2|2304.29|2295.59|35
1627464640000|2021-07-28 09:30:40|2304.87|2296.17|2304.72|2296.02|2304.87|2296.17|2304.42|2295.72|36
1627464650000|2021-07-28 09:30:50|2304.73|2296.03|2304.24|2295.54|2304.73|2296.03|2303.86|2295.16|29
1627464660000|2021-07-28 09:31:00|2303.97|2295.27|2303.74|2295.04|2304.13|2295.43|2302.66|2293.96|36
1627464670000|2021-07-28 09:31:10|2303.69|2294.99|2302.43|2293.73|2303.76|2295.06|2302.07|2293.37|40
1627464680000|2021-07-28 09:31:20|2302.91|2294.21|2302.74|2294.04|2303.26|2294.56|2302.56|2293.86|38
1627464690000|2021-07-28 09:31:30|2302.68|2293.98|2302.43|2293.73|2302.68|2293.98|2302.29|2293.59|38
1627464700000|2021-07-28 09:31:40|2302.13|2293.43|2301.78|2293.08|2302.44|2293.74|2301.72|2293.02|36
1627464710000|2021-07-28 09:31:50|2301.76|2293.06|2301.63|2292.93|2302.05|2293.35|2301.5|2292.8|27
1627464720000|2021-07-28 09:32:00|2301.95|2293.25|2302.43|2293.73|2302.54|2293.84|2301.56|2292.86|31
1627464730000|2021-07-28 09:32:10|2302.42|2293.72|2302.9|2294.2|2303.58|2294.88|2302.12|2293.42|33
1627464740000|2021-07-28 09:32:20|2302.92|2294.22|2304.08|2295.38|2304.1|2295.4|2302.83|2294.13|35
1627464750000|2021-07-28 09:32:30|2303.67|2294.97|2303.71|2295.01|2303.75|2295.05|2302.95|2294.25|38
1627464760000|2021-07-28 09:32:40|2303.28|2294.58|2303.64|2294.94|2304.25|2295.55|2303.25|2294.55|34
1627464770000|2021-07-28 09:32:50|2303.57|2294.87|2304.12|2295.42|2304.45|2295.75|2303.5|2294.8|25
1627464780000|2021-07-28 09:33:00|2304.43|2295.73|2303.86|2295.16|2304.45|2295.75|2303.86|2295.16|21
1627464790000|2021-07-28 09:33:10|2303.92|2295.22|2304.15|2295.45|2304.53|2295.83|2303.86|2295.16|14
1627464800000|2021-07-28 09:33:20|2304.11|2295.41|2303.24|2294.54|2304.17|2295.47|2303.1|2294.4|25
1627464810000|2021-07-28 09:33:30|2303.23|2294.53|2303.21|2294.51|2303.27|2294.57|2302.95|2294.25|24
1627464820000|2021-07-28 09:33:40|2303.27|2294.57|2304.06|2295.36|2304.06|2295.36|2303.14|2294.44|28
1627464830000|2021-07-28 09:33:50|2304.03|2295.33|2303.71|2295.01|2304.03|2295.33|2303.64|2294.94|24
1627464840000|2021-07-28 09:34:00|2303.73|2295.03|2302.77|2294.07|2303.73|2295.03|2302.77|2294.07|29
1627464850000|2021-07-28 09:34:10|2302.89|2294.19|2303.49|2294.79|2303.59|2294.89|2302.61|2293.91|32
1627464860000|2021-07-28 09:34:20|2303.48|2294.78|2303.26|2294.56|2303.57|2294.87|2303.23|2294.53|25
1627464870000|2021-07-28 09:34:30|2303.4|2294.7|2303.51|2294.81|2303.54|2294.84|2303.37|2294.67|18
1627464880000|2021-07-28 09:34:40|2303.41|2294.71|2302.52|2293.82|2303.51|2294.81|2302.14|2293.44|38
1627464890000|2021-07-28 09:34:50|2302.83|2294.13|2302.36|2293.66|2302.85|2294.15|2302.34|2293.64|32
1627464900000|2021-07-28 09:35:00|2302.42|2293.72|2301.95|2293.25|2302.8|2294.1|2301.95|2293.25|25
1627464910000|2021-07-28 09:35:10|2302.36|2293.66|2302.21|2293.51|2302.36|2293.66|2301.53|2292.83|30
1627464920000|2021-07-28 09:35:20|2302.3|2293.6|2302.44|2293.74|2302.44|2293.74|2302.03|2293.33|18
1627464930000|2021-07-28 09:35:30|2302.45|2293.75|2302.31|2293.61|2302.45|2293.75|2301.89|2293.19|25
1627464940000|2021-07-28 09:35:40|2302.34|2293.64|2302.34|2293.64|2302.75|2294.05|2301.87|2293.17|23
1627464950000|2021-07-28 09:35:50|2302.35|2293.65|2302.19|2293.49|2302.35|2293.65|2301.94|2293.24|35
1627464960000|2021-07-28 09:36:00|2302.14|2293.44|2302.21|2293.51|2302.42|2293.72|2301.88|2293.18|23
1627464970000|2021-07-28 09:36:10|2302.22|2293.52|2302.43|2293.73|2302.84|2294.14|2302.13|2293.43|37
1627464980000|2021-07-28 09:36:20|2302.64|2293.94|2302.68|2293.98|2303.14|2294.44|2302.48|2293.78|35
1627464990000|2021-07-28 09:36:30|2302.5|2293.8|2302.5|2293.8|2302.96|2294.26|2302.36|2293.66|30
1627465000000|2021-07-28 09:36:40|2302.31|2293.61|2302.1|2293.4|2302.31|2293.61|2302.1|2293.4|16
1627465010000|2021-07-28 09:36:50|2302.09|2293.39|2302.08|2293.38|2302.13|2293.43|2301.96|2293.26|21
1627465020000|2021-07-28 09:37:00|2302.09|2293.39|2301.97|2293.27|2302.12|2293.42|2301.96|2293.26|21
1627465030000|2021-07-28 09:37:10|2301.98|2293.28|2301.99|2293.29|2302|2293.3|2301.77|2293.07|18
1627465040000|2021-07-28 09:37:20|2302.01|2293.31|2302.69|2293.99|2302.76|2294.06|2301.89|2293.19|13
1627465050000|2021-07-28 09:37:30|2302.71|2294.01|2302.84|2294.14|2303.04|2294.34|2302.61|2293.91|24
1627465060000|2021-07-28 09:37:40|2302.38|2293.68|2303.29|2294.59|2303.4|2294.7|2302.38|2293.68|34
1627465070000|2021-07-28 09:37:50|2303.37|2294.67|2303.76|2295.06|2304.98|2296.28|2303.09|2294.39|32
1627465080000|2021-07-28 09:38:00|2303.74|2295.04|2302.56|2293.86|2303.76|2295.06|2302.56|2293.86|39
1627465090000|2021-07-28 09:38:10|2302.58|2293.88|2303.8|2295.1|2304|2295.3|2302.38|2293.68|37
1627465100000|2021-07-28 09:38:20|2303.86|2295.16|2303.72|2295.02|2304.09|2295.39|2303.37|2294.67|35
1627465110000|2021-07-28 09:38:30|2303.5|2294.8|2303.41|2294.71|2303.71|2295.01|2303.31|2294.61|37
1627465120000|2021-07-28 09:38:40|2303.47|2294.77|2303.6|2294.9|2303.6|2294.9|2303.36|2294.66|27
1627465130000|2021-07-28 09:38:50|2303.62|2294.92|2303.94|2295.24|2304.24|2295.54|2303.47|2294.77|19
1627465140000|2021-07-28 09:39:00|2303.96|2295.26|2304.06|2295.36|2304.21|2295.51|2303.93|2295.23|17
1627465150000|2021-07-28 09:39:10|2304.07|2295.37|2303.66|2294.96|2304.07|2295.37|2303.59|2294.89|10
1627465160000|2021-07-28 09:39:20|2303.55|2294.85|2302.71|2294.01|2303.61|2294.91|2302.6|2293.9|20
1627465170000|2021-07-28 09:39:30|2302.68|2293.98|2302.1|2293.4|2302.69|2293.99|2301.97|2293.27|33
1627465180000|2021-07-28 09:39:40|2302.25|2293.55|2301.12|2292.42|2302.25|2293.55|2300.9|2292.2|33
1627465190000|2021-07-28 09:39:50|2301.05|2292.35|2300.73|2292.03|2301.05|2292.35|2300.6|2291.9|17
1627465200000|2021-07-28 09:40:00|2300.74|2292.04|2301.09|2292.39|2301.09|2292.39|2300.74|2292.04|5
1627465210000|2021-07-28 09:40:10|2300.95|2292.25|2301.03|2292.33|2301.09|2292.39|2300.83|2292.13|35
1627465220000|2021-07-28 09:40:20|2300.98|2292.28|2300.79|2292.09|2301.03|2292.33|2300.46|2291.76|26
1627465230000|2021-07-28 09:40:30|2300.74|2292.04|2300.64|2291.94|2300.79|2292.09|2300.59|2291.89|17
1627465240000|2021-07-28 09:40:40|2300.9|2292.2|2301.53|2292.83|2301.53|2292.83|2300.63|2291.93|23
1627465250000|2021-07-28 09:40:50|2301.9|2293.2|2302.3|2293.6|2302.45|2293.75|2301.33|2292.63|37
1627465260000|2021-07-28 09:41:00|2302.44|2293.74|2302.48|2293.78|2302.63|2293.93|2302.26|2293.56|34
1627465270000|2021-07-28 09:41:10|2302.44|2293.74|2302.63|2293.93|2303.75|2295.05|2302.27|2293.57|36
1627465280000|2021-07-28 09:41:20|2302.53|2293.83|2302.07|2293.37|2303.07|2294.37|2301.89|2293.19|34
1627465290000|2021-07-28 09:41:30|2302.09|2293.39|2302.19|2293.49|2302.4|2293.7|2301.81|2293.11|37
1627465300000|2021-07-28 09:41:40|2301.83|2293.13|2301.84|2293.14|2302.21|2293.51|2301.64|2292.94|23
1627465310000|2021-07-28 09:41:50|2301.88|2293.18|2302.53|2293.83|2303.18|2294.48|2301.65|2292.95|33
1627465320000|2021-07-28 09:42:00|2302.43|2293.73|2302.08|2293.38|2302.61|2293.91|2301.49|2292.79|38
1627465330000|2021-07-28 09:42:10|2302.09|2293.39|2301.9|2293.2|2302.19|2293.49|2301.9|2293.2|35
1627465340000|2021-07-28 09:42:20|2301.92|2293.22|2301.72|2293.02|2301.92|2293.22|2301.71|2293.01|10
1627465350000|2021-07-28 09:42:30|2301.74|2293.04|2301.84|2293.14|2301.9|2293.2|2301.2|2292.5|24
1627465360000|2021-07-28 09:42:40|2301.62|2292.92|2301.65|2292.95|2301.74|2293.04|2301.53|2292.83|18
1627465370000|2021-07-28 09:42:50|2301.64|2292.94|2302.07|2293.37|2302.09|2293.39|2301.64|2292.94|16
1627465380000|2021-07-28 09:43:00|2302.09|2293.39|2302.39|2293.69|2302.53|2293.83|2302|2293.3|25
1627465390000|2021-07-28 09:43:10|2302.28|2293.58|2302.05|2293.35|2302.52|2293.82|2302.02|2293.32|16
1627465400000|2021-07-28 09:43:20|2301.92|2293.22|2302|2293.3|2302.46|2293.76|2301.78|2293.08|26
1627465410000|2021-07-28 09:43:30|2302.29|2293.59|2302.12|2293.42|2302.29|2293.59|2302.06|2293.36|22
1627465420000|2021-07-28 09:43:40|2302.1|2293.4|2302.03|2293.33|2302.16|2293.46|2302.03|2293.33|19
1627465430000|2021-07-28 09:43:50|2302.01|2293.31|2300.35|2291.65|2302.01|2293.31|2300.35|2291.65|34
1627465440000|2021-07-28 09:44:00|2300.28|2291.58|2300.21|2291.51|2300.41|2291.71|2300.17|2291.47|25
1627465450000|2021-07-28 09:44:10|2300.16|2291.46|2298.87|2290.17|2300.24|2291.54|2298.55|2289.85|35
1627465460000|2021-07-28 09:44:20|2298.86|2290.16|2298.68|2289.98|2299.07|2290.37|2298.6|2289.9|29
1627465470000|2021-07-28 09:44:30|2298.54|2289.84|2298.3|2289.6|2298.6|2289.9|2298.18|2289.48|35
1627465480000|2021-07-28 09:44:40|2298.25|2289.55|2298.07|2289.37|2298.25|2289.55|2297.7|2289|33
1627465490000|2021-07-28 09:44:50|2298.06|2289.36|2298.16|2289.46|2298.28|2289.58|2298.06|2289.36|16
1627465500000|2021-07-28 09:45:00|2298.18|2289.48|2298.25|2289.55|2298.39|2289.69|2298.18|2289.48|18
1627465510000|2021-07-28 09:45:10|2298.06|2289.36|2298.38|2289.68|2298.38|2289.68|2298.06|2289.36|18
1627465520000|2021-07-28 09:45:20|2298.22|2289.52|2296.54|2287.84|2298.38|2289.68|2296.54|2287.84|38
1627465530000|2021-07-28 09:45:30|2296.28|2287.58|2296.14|2287.44|2296.53|2287.83|2295.48|2286.78|35
1627465540000|2021-07-28 09:45:40|2296.15|2287.45|2296.05|2287.35|2296.28|2287.58|2295.88|2287.18|35
1627465550000|2021-07-28 09:45:50|2296|2287.3|2295.66|2286.96|2296|2287.3|2295.47|2286.77|21
1627465560000|2021-07-28 09:46:00|2296.14|2287.44|2296.92|2288.22|2296.92|2288.22|2296.14|2287.44|29
1627465570000|2021-07-28 09:46:10|2297|2288.3|2298.66|2289.96|2298.66|2289.96|2296.79|2288.09|30
1627465580000|2021-07-28 09:46:20|2298.64|2289.94|2299.44|2290.74|2299.44|2290.74|2298.35|2289.65|28
1627465590000|2021-07-28 09:46:30|2299.51|2290.81|2301.89|2293.19|2302.23|2293.53|2299.51|2290.81|29
1627465600000|2021-07-28 09:46:40|2301.9|2293.2|2299.8|2291.1|2302.73|2294.03|2299.8|2291.1|35
1627465610000|2021-07-28 09:46:50|2299.84|2291.14|2300.35|2291.65|2300.35|2291.65|2299.27|2290.57|32
1627465620000|2021-07-28 09:47:00|2300.24|2291.54|2300.55|2291.85|2300.84|2292.14|2299.62|2290.92|35
1627465630000|2021-07-28 09:47:10|2300.48|2291.78|2300.34|2291.64|2300.55|2291.85|2300.1|2291.4|38
1627465640000|2021-07-28 09:47:20|2300.24|2291.54|2299.37|2290.67|2300.4|2291.7|2299.37|2290.67|39
1627465650000|2021-07-28 09:47:30|2299.21|2290.51|2298.71|2290.01|2299.26|2290.56|2298.59|2289.89|39
1627465660000|2021-07-28 09:47:40|2298.61|2289.91|2299.18|2290.48|2299.33|2290.63|2298.52|2289.82|35
1627465670000|2021-07-28 09:47:50|2299.36|2290.66|2299.58|2290.88|2299.7|2291|2299.14|2290.44|36
1627465680000|2021-07-28 09:48:00|2299.56|2290.86|2299.53|2290.83|2300|2291.3|2299.31|2290.61|35
1627465690000|2021-07-28 09:48:10|2299.7|2291|2299.27|2290.57|2299.82|2291.12|2299.27|2290.57|32
1627465700000|2021-07-28 09:48:20|2299.11|2290.41|2297.17|2288.47|2299.14|2290.44|2297.17|2288.47|33
1627465710000|2021-07-28 09:48:30|2297.16|2288.46|2297.47|2288.77|2297.47|2288.77|2296.89|2288.19|26
1627465720000|2021-07-28 09:48:40|2297.52|2288.82|2298.67|2289.97|2298.67|2289.97|2297.31|2288.61|32
1627465730000|2021-07-28 09:48:50|2298.62|2289.92|2299.31|2290.61|2299.31|2290.61|2298.62|2289.92|31
1627465740000|2021-07-28 09:49:00|2299.27|2290.57|2299.93|2291.23|2299.96|2291.26|2299.25|2290.55|23
1627465750000|2021-07-28 09:49:10|2299.97|2291.27|2299.07|2290.37|2299.97|2291.27|2299.07|2290.37|34
1627465760000|2021-07-28 09:49:20|2299.04|2290.34|2299.56|2290.86|2299.57|2290.87|2299.04|2290.34|33
1627465770000|2021-07-28 09:49:30|2299.62|2290.92|2299.63|2290.93|2299.92|2291.22|2299.62|2290.92|33
1627465780000|2021-07-28 09:49:40|2299.68|2290.98|2299.94|2291.24|2300.04|2291.34|2299.68|2290.98|16
1627465790000|2021-07-28 09:49:50|2300.08|2291.38|2300.07|2291.37|2300.11|2291.41|2299.95|2291.25|28
1627465800000|2021-07-28 09:50:00|2299.92|2291.22|2299.01|2290.31|2299.92|2291.22|2298.97|2290.27|25
1627465810000|2021-07-28 09:50:10|2298.94|2290.24|2298.8|2290.1|2298.94|2290.24|2298.54|2289.84|21
1627465820000|2021-07-28 09:50:20|2298.79|2290.09|2299.08|2290.38|2299.29|2290.59|2298.79|2290.09|29
1627465830000|2021-07-28 09:50:30|2299.12|2290.42|2299.08|2290.38|2299.21|2290.51|2298.89|2290.19|28
1627465840000|2021-07-28 09:50:40|2299.09|2290.39|2300.12|2291.42|2300.18|2291.48|2298.81|2290.11|35
1627465850000|2021-07-28 09:50:50|2300.37|2291.67|2299.55|2290.85|2300.37|2291.67|2299.55|2290.85|34
1627465860000|2021-07-28 09:51:00|2299.51|2290.81|2300.81|2292.11|2301.05|2292.35|2299.5|2290.8|36
1627465870000|2021-07-28 09:51:10|2300.86|2292.16|2300.41|2291.71|2300.86|2292.16|2300.41|2291.71|36
1627465880000|2021-07-28 09:51:20|2300.49|2291.79|2300.86|2292.16|2300.86|2292.16|2299.81|2291.11|37
1627465890000|2021-07-28 09:51:30|2300.83|2292.13|2300.87|2292.17|2300.89|2292.19|2300.59|2291.89|36
1627465900000|2021-07-28 09:51:40|2300.89|2292.19|2301.07|2292.37|2301.19|2292.49|2300.85|2292.15|26
1627465910000|2021-07-28 09:51:50|2301.06|2292.36|2301.8|2293.1|2303.16|2294.46|2300.98|2292.28|34
1627465920000|2021-07-28 09:52:00|2301.89|2293.19|2300.74|2292.04|2301.95|2293.25|2300.51|2291.81|32
1627465930000|2021-07-28 09:52:10|2300.5|2291.8|2300.15|2291.45|2300.76|2292.06|2300.05|2291.35|31
1627465940000|2021-07-28 09:52:20|2299.9|2291.2|2300.42|2291.72|2300.54|2291.84|2299.9|2291.2|34
1627465950000|2021-07-28 09:52:30|2300.53|2291.83|2300.42|2291.72|2300.66|2291.96|2300.14|2291.44|34
1627465960000|2021-07-28 09:52:40|2300.3|2291.6|2301.45|2292.75|2301.45|2292.75|2300.3|2291.6|25
1627465970000|2021-07-28 09:52:50|2301.14|2292.44|2300.32|2291.62|2301.14|2292.44|2300.31|2291.61|21
1627465980000|2021-07-28 09:53:00|2300.33|2291.63|2300.86|2292.16|2300.86|2292.16|2300.33|2291.63|24
1627465990000|2021-07-28 09:53:10|2300.84|2292.14|2300.79|2292.09|2301.1|2292.4|2300.77|2292.07|13
1627466000000|2021-07-28 09:53:20|2300.78|2292.08|2301.26|2292.56|2301.36|2292.66|2300.73|2292.03|21
1627466010000|2021-07-28 09:53:30|2301.37|2292.67|2301.59|2292.89|2301.63|2292.93|2301.18|2292.48|25
1627466020000|2021-07-28 09:53:40|2301.55|2292.85|2301.85|2293.15|2301.91|2293.21|2301.41|2292.71|31
1627466030000|2021-07-28 09:53:50|2301.83|2293.13|2301.73|2293.03|2301.98|2293.28|2301.73|2293.03|13
1627466040000|2021-07-28 09:54:00|2301.72|2293.02|2301.72|2293.02|2301.76|2293.06|2301.58|2292.88|9
1627466050000|2021-07-28 09:54:10|2301.61|2292.91|2300.97|2292.27|2301.72|2293.02|2300.91|2292.21|22
1627466060000|2021-07-28 09:54:20|2301.08|2292.38|2301.99|2293.29|2302.04|2293.34|2301.05|2292.35|14
1627466070000|2021-07-28 09:54:30|2302.03|2293.33|2302.58|2293.88|2302.65|2293.95|2302.03|2293.33|30
1627466080000|2021-07-28 09:54:40|2302.66|2293.96|2303.43|2294.73|2303.43|2294.73|2302.64|2293.94|28
1627466090000|2021-07-28 09:54:50|2303.07|2294.37|2302.94|2294.24|2304.15|2295.45|2302.94|2294.24|32
1627466100000|2021-07-28 09:55:00|2303|2294.3|2303.78|2295.08|2304.11|2295.41|2302.92|2294.22|36
1627466110000|2021-07-28 09:55:10|2304.12|2295.42|2303.77|2295.07|2304.39|2295.69|2303.77|2295.07|36
1627466120000|2021-07-28 09:55:20|2303.74|2295.04|2303.95|2295.25|2304.31|2295.61|2303.74|2295.04|37
1627466130000|2021-07-28 09:55:30|2303.97|2295.27|2304.73|2296.03|2305.06|2296.36|2303.73|2295.03|34
1627466140000|2021-07-28 09:55:40|2304.3|2295.6|2305.3|2296.6|2305.3|2296.6|2304.3|2295.6|34
1627466150000|2021-07-28 09:55:50|2305.26|2296.56|2305.07|2296.37|2305.26|2296.56|2304.78|2296.08|32
1627466160000|2021-07-28 09:56:00|2304.88|2296.18|2305.04|2296.34|2305.15|2296.45|2304.8|2296.1|28
1627466170000|2021-07-28 09:56:10|2305.02|2296.32|2305.22|2296.52|2305.23|2296.53|2304.83|2296.13|22
1627466180000|2021-07-28 09:56:20|2305.21|2296.51|2304.49|2295.79|2305.21|2296.51|2304.47|2295.77|10
1627466190000|2021-07-28 09:56:30|2304.4|2295.7|2304.49|2295.79|2304.57|2295.87|2304.36|2295.66|18
1627466200000|2021-07-28 09:56:40|2304.47|2295.77|2304.39|2295.69|2304.47|2295.77|2304.31|2295.61|18
1627466210000|2021-07-28 09:56:50|2304.4|2295.7|2304.41|2295.71|2304.49|2295.79|2304.4|2295.7|20
1627466220000|2021-07-28 09:57:00|2304.4|2295.7|2304.46|2295.76|2304.53|2295.83|2304.4|2295.7|15
1627466230000|2021-07-28 09:57:10|2304.41|2295.71|2304.31|2295.61|2304.49|2295.79|2304.17|2295.47|21
1627466240000|2021-07-28 09:57:20|2304.23|2295.53|2304.12|2295.42|2304.37|2295.67|2304.06|2295.36|35
1627466250000|2021-07-28 09:57:30|2304.43|2295.73|2304.95|2296.25|2304.95|2296.25|2304.22|2295.52|32
1627466260000|2021-07-28 09:57:40|2304.79|2296.09|2304.57|2295.87|2304.86|2296.16|2304.18|2295.48|36
1627466270000|2021-07-28 09:57:50|2304.66|2295.96|2306.25|2297.55|2306.25|2297.55|2304.66|2295.96|32
1627466280000|2021-07-28 09:58:00|2305.62|2296.92|2305.12|2296.42|2306.06|2297.36|2305.1|2296.4|35
1627466290000|2021-07-28 09:58:10|2305.02|2296.32|2305.51|2296.81|2305.83|2297.13|2304.89|2296.19|35
1627466300000|2021-07-28 09:58:20|2305.52|2296.82|2305.69|2296.99|2305.77|2297.07|2305.4|2296.7|37
1627466310000|2021-07-28 09:58:30|2305.72|2297.02|2305.73|2297.03|2306.17|2297.47|2305.33|2296.63|36
1627466320000|2021-07-28 09:58:40|2305.83|2297.13|2306.16|2297.46|2306.23|2297.53|2305.77|2297.07|35
1627466330000|2021-07-28 09:58:50|2306.3|2297.6|2306.61|2297.91|2306.85|2298.15|2306.19|2297.49|29
1627466340000|2021-07-28 09:59:00|2306.71|2298.01|2306.64|2297.94|2306.71|2298.01|2306.56|2297.86|22
1627466350000|2021-07-28 09:59:10|2306.65|2297.95|2306.51|2297.81|2306.69|2297.99|2306.25|2297.55|19
1627466360000|2021-07-28 09:59:20|2306.6|2297.9|2307.17|2298.47|2307.17|2298.47|2306.46|2297.76|19
1627466370000|2021-07-28 09:59:30|2307.15|2298.45|2308.46|2299.76|2308.5|2299.8|2306.85|2298.15|22
1627466380000|2021-07-28 09:59:40|2308.39|2299.69|2309.25|2300.55|2309.43|2300.73|2308.39|2299.69|29
1627466390000|2021-07-28 09:59:50|2309.26|2300.56|2310.33|2301.63|2310.66|2301.96|2309.26|2300.56|26
1627466400000|2021-07-28 10:00:00|2310.27|2301.57|2309.29|2300.59|2310.27|2301.57|2309.16|2300.46|34
1627466410000|2021-07-28 10:00:10|2309.24|2300.54|2309.5|2300.8|2309.58|2300.88|2308.89|2300.19|31
1627466420000|2021-07-28 10:00:20|2309.34|2300.64|2308.65|2299.95|2309.34|2300.64|2308.54|2299.84|38
1627466430000|2021-07-28 10:00:30|2308.48|2299.78|2305.98|2297.28|2308.48|2299.78|2305.98|2297.28|37
1627466440000|2021-07-28 10:00:40|2305.91|2297.21|2306.24|2297.54|2306.28|2297.58|2305.6|2296.9|33
1627466450000|2021-07-28 10:00:50|2306.25|2297.55|2305.48|2296.78|2306.92|2298.22|2305.48|2296.78|38
1627466460000|2021-07-28 10:01:00|2305.45|2296.75|2305.12|2296.42|2305.61|2296.91|2305.1|2296.4|34
1627466470000|2021-07-28 10:01:10|2305.11|2296.41|2304.3|2295.6|2305.55|2296.85|2304.3|2295.6|39
1627466480000|2021-07-28 10:01:20|2304.27|2295.57|2303.94|2295.24|2304.56|2295.86|2303.92|2295.22|24
1627466490000|2021-07-28 10:01:30|2303.91|2295.21|2304.31|2295.61|2304.31|2295.61|2303.68|2294.98|30
1627466500000|2021-07-28 10:01:40|2304.21|2295.51|2304.7|2296|2305.07|2296.37|2304.03|2295.33|24
1627466510000|2021-07-28 10:01:50|2304.53|2295.83|2304.78|2296.08|2304.78|2296.08|2304.52|2295.82|8
1627466520000|2021-07-28 10:02:00|2304.96|2296.26|2305.75|2297.05|2305.75|2297.05|2304.9|2296.2|25
1627466530000|2021-07-28 10:02:10|2305.76|2297.06|2306|2297.3|2306.09|2297.39|2305.76|2297.06|18
1627466540000|2021-07-28 10:02:20|2306.02|2297.32|2307.74|2299.04|2307.74|2299.04|2306|2297.3|31
1627466550000|2021-07-28 10:02:30|2307.39|2298.69|2306.71|2298.01|2308.09|2299.39|2306.71|2298.01|30
1627466560000|2021-07-28 10:02:40|2306.67|2297.97|2306.04|2297.34|2306.71|2298.01|2305.87|2297.17|33
1627466570000|2021-07-28 10:02:50|2306.03|2297.33|2305.67|2296.97|2306.1|2297.4|2305.65|2296.95|30
1627466580000|2021-07-28 10:03:00|2305.66|2296.96|2306.34|2297.64|2306.34|2297.64|2305.2|2296.5|21
1627466590000|2021-07-28 10:03:10|2306.48|2297.78|2306.74|2298.04|2306.87|2298.17|2306.35|2297.65|16
1627466600000|2021-07-28 10:03:20|2306.75|2298.05|2306.61|2297.91|2306.75|2298.05|2306.34|2297.64|25
1627466610000|2021-07-28 10:03:30|2306.55|2297.85|2306.37|2297.67|2306.55|2297.85|2306.28|2297.58|25
1627466620000|2021-07-28 10:03:40|2306.36|2297.66|2306.78|2298.08|2306.82|2298.12|2306.17|2297.47|26
1627466630000|2021-07-28 10:03:50|2306.77|2298.07|2306.72|2298.02|2306.77|2298.07|2306.35|2297.65|32
1627466640000|2021-07-28 10:04:00|2306.69|2297.99|2305.99|2297.29|2306.94|2298.24|2305.99|2297.29|33
1627466650000|2021-07-28 10:04:10|2305.96|2297.26|2305.28|2296.58|2305.96|2297.26|2305.05|2296.35|38
1627466660000|2021-07-28 10:04:20|2305.25|2296.55|2305.21|2296.51|2305.31|2296.61|2304.88|2296.18|32
1627466670000|2021-07-28 10:04:30|2305.16|2296.46|2305.06|2296.36|2305.16|2296.46|2304.98|2296.28|22
1627466680000|2021-07-28 10:04:40|2304.98|2296.28|2305.53|2296.83|2305.78|2297.08|2304.98|2296.28|19
1627466690000|2021-07-28 10:04:50|2305.51|2296.81|2305.7|2297|2305.71|2297.01|2305.34|2296.64|31
1627466700000|2021-07-28 10:05:00|2305.83|2297.13|2306.09|2297.39|2306.17|2297.47|2305.46|2296.76|37
1627466710000|2021-07-28 10:05:10|2306.01|2297.31|2305.58|2296.88|2306.01|2297.31|2305.41|2296.71|35
1627466720000|2021-07-28 10:05:20|2305.44|2296.74|2304.91|2296.21|2305.58|2296.88|2304.91|2296.21|36
1627466730000|2021-07-28 10:05:30|2305|2296.3|2305.17|2296.47|2305.67|2296.97|2305|2296.3|33
1627466740000|2021-07-28 10:05:40|2305.15|2296.45|2305.26|2296.56|2305.4|2296.7|2305.15|2296.45|34
1627466750000|2021-07-28 10:05:50|2305.32|2296.62|2304.42|2295.72|2305.39|2296.69|2304.42|2295.72|26
1627466760000|2021-07-28 10:06:00|2304.44|2295.74|2304.42|2295.72|2304.46|2295.76|2304.22|2295.52|27
1627466770000|2021-07-28 10:06:10|2304.49|2295.79|2304.39|2295.69|2304.55|2295.85|2304.3|2295.6|18
1627466780000|2021-07-28 10:06:20|2304.35|2295.65|2304.26|2295.56|2304.39|2295.69|2304.26|2295.56|19
1627466790000|2021-07-28 10:06:30|2304.28|2295.58|2304.3|2295.6|2304.35|2295.65|2304.24|2295.54|19
1627466800000|2021-07-28 10:06:40|2304.33|2295.63|2304.29|2295.59|2304.33|2295.63|2304.29|2295.59|11
1627466810000|2021-07-28 10:06:50|2304.54|2295.84|2305.2|2296.5|2305.34|2296.64|2304.54|2295.84|31
1627466820000|2021-07-28 10:07:00|2305.15|2296.45|2304.77|2296.07|2305.15|2296.45|2303.99|2295.29|36
1627466830000|2021-07-28 10:07:10|2304.82|2296.12|2304.33|2295.63|2305.12|2296.42|2303.96|2295.26|27
1627466840000|2021-07-28 10:07:20|2304.17|2295.47|2304.35|2295.65|2304.35|2295.65|2304.01|2295.31|21
1627466850000|2021-07-28 10:07:30|2304.39|2295.69|2304.85|2296.15|2305.1|2296.4|2304.33|2295.63|27
1627466860000|2021-07-28 10:07:40|2304.9|2296.2|2306.56|2297.86|2306.8|2298.1|2304.89|2296.19|28
1627466870000|2021-07-28 10:07:50|2306.55|2297.85|2307.14|2298.44|2307.14|2298.44|2306.45|2297.75|22
1627466880000|2021-07-28 10:08:00|2307.15|2298.45|2309.17|2300.47|2309.55|2300.85|2306.95|2298.25|17
1627466890000|2021-07-28 10:08:10|2309.59|2300.89|2309.49|2300.79|2309.71|2301.01|2308.99|2300.29|37
1627466900000|2021-07-28 10:08:20|2309.48|2300.78|2309.86|2301.16|2311.12|2302.42|2309.44|2300.74|37
1627466910000|2021-07-28 10:08:30|2309.76|2301.06|2311|2302.3|2311.03|2302.33|2308.91|2300.21|36
1627466920000|2021-07-28 10:08:40|2311.18|2302.48|2311.54|2302.84|2311.54|2302.84|2310.61|2301.91|31
1627466930000|2021-07-28 10:08:50|2311.6|2302.9|2312.62|2303.92|2312.67|2303.97|2311.49|2302.79|37
1627466940000|2021-07-28 10:09:00|2312.6|2303.9|2312.69|2303.99|2312.7|2304|2311.92|2303.22|28
1627466950000|2021-07-28 10:09:10|2312.73|2304.03|2313.69|2304.99|2313.78|2305.08|2312.73|2304.03|33
1627466960000|2021-07-28 10:09:20|2313.82|2305.12|2314.36|2305.66|2314.36|2305.66|2313.32|2304.62|32
1627466970000|2021-07-28 10:09:30|2314.42|2305.72|2314.66|2305.96|2315.08|2306.38|2314.3|2305.6|17
1627466980000|2021-07-28 10:09:40|2314.63|2305.93|2314.41|2305.71|2315.18|2306.48|2313.92|2305.22|32
1627466990000|2021-07-28 10:09:50|2314.39|2305.69|2314.42|2305.72|2314.67|2305.97|2314.08|2305.38|40
1627467000000|2021-07-28 10:10:00|2314.38|2305.68|2311.71|2303.01|2314.51|2305.81|2311.71|2303.01|36
1627467010000|2021-07-28 10:10:10|2311.56|2302.86|2311.06|2302.36|2311.56|2302.86|2311.06|2302.36|30
1627467020000|2021-07-28 10:10:20|2311.02|2302.32|2311.44|2302.74|2311.85|2303.15|2310.97|2302.27|32
1627467030000|2021-07-28 10:10:30|2311.31|2302.61|2310.88|2302.18|2311.39|2302.69|2310.86|2302.16|29
1627467040000|2021-07-28 10:10:40|2310.95|2302.25|2310.5|2301.8|2310.99|2302.29|2310.5|2301.8|26
1627467050000|2021-07-28 10:10:50|2310.52|2301.82|2310.55|2301.85|2310.66|2301.96|2310.5|2301.8|22
1627467060000|2021-07-28 10:11:00|2310.6|2301.9|2311.89|2303.19|2312.09|2303.39|2310.6|2301.9|35
1627467070000|2021-07-28 10:11:10|2311.86|2303.16|2313.19|2304.49|2313.19|2304.49|2311.85|2303.15|37
1627467080000|2021-07-28 10:11:20|2313.24|2304.54|2312.04|2303.34|2313.79|2305.09|2312.04|2303.34|38
1627467090000|2021-07-28 10:11:30|2312.1|2303.4|2311.46|2302.76|2312.15|2303.45|2311.28|2302.58|36
1627467100000|2021-07-28 10:11:40|2311.29|2302.59|2311.18|2302.48|2311.6|2302.9|2311.12|2302.42|36
1627467110000|2021-07-28 10:11:50|2311.21|2302.51|2310.68|2301.98|2311.37|2302.67|2310.44|2301.74|34
1627467120000|2021-07-28 10:12:00|2310.66|2301.96|2311.25|2302.55|2311.25|2302.55|2310.46|2301.76|33
1627467130000|2021-07-28 10:12:10|2311.3|2302.6|2312.33|2303.63|2312.61|2303.91|2311.25|2302.55|33
1627467140000|2021-07-28 10:12:20|2312.53|2303.83|2313.19|2304.49|2313.3|2304.6|2312.33|2303.63|33
1627467150000|2021-07-28 10:12:30|2313.4|2304.7|2314.27|2305.57|2314.82|2306.12|2313.1|2304.4|37
1627467160000|2021-07-28 10:12:40|2314.25|2305.55|2314.78|2306.08|2314.78|2306.08|2313.78|2305.08|40
1627467170000|2021-07-28 10:12:50|2314.64|2305.94|2315.4|2306.7|2315.46|2306.76|2314.6|2305.9|34
1627467180000|2021-07-28 10:13:00|2315.39|2306.69|2314.66|2305.96|2315.44|2306.74|2314.25|2305.55|33
1627467190000|2021-07-28 10:13:10|2314.65|2305.95|2315.39|2306.69|2315.6|2306.9|2314.65|2305.95|23
1627467200000|2021-07-28 10:13:20|2315.34|2306.64|2314.94|2306.24|2315.9|2307.2|2314.81|2306.11|28
1627467210000|2021-07-28 10:13:30|2314.79|2306.09|2315.87|2307.17|2315.87|2307.17|2314.79|2306.09|37
1627467220000|2021-07-28 10:13:40|2315.88|2307.18|2315.68|2306.98|2316.39|2307.69|2315.41|2306.71|31
1627467230000|2021-07-28 10:13:50|2315.77|2307.07|2316.98|2308.28|2316.98|2308.28|2315.38|2306.68|37
1627467240000|2021-07-28 10:14:00|2317.01|2308.31|2317.01|2308.31|2317.33|2308.63|2316.62|2307.92|38
1627467250000|2021-07-28 10:14:10|2317.04|2308.34|2317.17|2308.47|2317.27|2308.57|2316.83|2308.13|33
1627467260000|2021-07-28 10:14:20|2317.15|2308.45|2315.64|2306.94|2317.61|2308.91|2315.37|2306.67|39
1627467270000|2021-07-28 10:14:30|2315.61|2306.91|2315.03|2306.33|2315.61|2306.91|2314.76|2306.06|37
1627467280000|2021-07-28 10:14:40|2314.97|2306.27|2315.51|2306.81|2316.65|2307.95|2314.97|2306.27|39
1627467290000|2021-07-28 10:14:50|2315.52|2306.82|2315.03|2306.33|2315.56|2306.86|2314.75|2306.05|37
1627467300000|2021-07-28 10:15:00|2314.97|2306.27|2313.15|2304.45|2315.08|2306.38|2312.46|2303.76|37
1627467310000|2021-07-28 10:15:10|2313.1|2304.4|2312.42|2303.72|2313.52|2304.82|2312.31|2303.61|37
1627467320000|2021-07-28 10:15:20|2312.39|2303.69|2311.2|2302.5|2312.39|2303.69|2311.1|2302.4|36
1627467330000|2021-07-28 10:15:30|2311.41|2302.71|2312.13|2303.43|2312.44|2303.74|2311.41|2302.71|24
1627467340000|2021-07-28 10:15:40|2312.05|2303.35|2311.45|2302.75|2312.28|2303.58|2311.39|2302.69|28
1627467350000|2021-07-28 10:15:50|2311.61|2302.91|2311.43|2302.73|2311.78|2303.08|2311.36|2302.66|32
1627467360000|2021-07-28 10:16:00|2311.28|2302.58|2310.4|2301.7|2311.28|2302.58|2310.4|2301.7|31
1627467370000|2021-07-28 10:16:10|2310.39|2301.69|2310.56|2301.86|2310.57|2301.87|2309.54|2300.84|38
1627467380000|2021-07-28 10:16:20|2310.61|2301.91|2310.06|2301.36|2310.74|2302.04|2309.95|2301.25|32
1627467390000|2021-07-28 10:16:30|2309.98|2301.28|2309.64|2300.94|2310.01|2301.31|2308.79|2300.09|38
1627467400000|2021-07-28 10:16:40|2309.72|2301.02|2309.16|2300.46|2309.88|2301.18|2309.06|2300.36|34
1627467410000|2021-07-28 10:16:50|2309.21|2300.51|2311.77|2303.07|2311.87|2303.17|2309.21|2300.51|40
1627467420000|2021-07-28 10:17:00|2311.78|2303.08|2312.34|2303.64|2312.34|2303.64|2311.13|2302.43|29
1627467430000|2021-07-28 10:17:10|2312.4|2303.7|2313.15|2304.45|2313.15|2304.45|2312.39|2303.69|23
1627467440000|2021-07-28 10:17:20|2313.1|2304.4|2312.67|2303.97|2313.1|2304.4|2312.52|2303.82|33
1627467450000|2021-07-28 10:17:30|2312.85|2304.15|2311.85|2303.15|2312.97|2304.27|2311.85|2303.15|31
1627467460000|2021-07-28 10:17:40|2311.92|2303.22|2312.7|2304|2312.9|2304.2|2311.9|2303.2|35
1627467470000|2021-07-28 10:17:50|2312.78|2304.08|2314.99|2306.29|2314.99|2306.29|2312.29|2303.59|34
1627467480000|2021-07-28 10:18:00|2314.84|2306.14|2313.88|2305.18|2315.09|2306.39|2313.63|2304.93|36
1627467490000|2021-07-28 10:18:10|2313.89|2305.19|2310.64|2301.94|2313.89|2305.19|2310.44|2301.74|37
1627467500000|2021-07-28 10:18:20|2310.61|2301.91|2310.68|2301.98|2311.13|2302.43|2310.33|2301.63|35
1627467510000|2021-07-28 10:18:30|2310.44|2301.74|2310.3|2301.6|2311.38|2302.68|2310.29|2301.59|33
1627467520000|2021-07-28 10:18:40|2310.29|2301.59|2308.46|2299.76|2310.3|2301.6|2308.4|2299.7|36
1627467530000|2021-07-28 10:18:50|2308.45|2299.75|2308.61|2299.91|2308.63|2299.93|2307.26|2298.56|36
1627467540000|2021-07-28 10:19:00|2308.12|2299.42|2307.49|2298.79|2308.12|2299.42|2306.94|2298.24|32
1627467550000|2021-07-28 10:19:10|2307.44|2298.74|2307.72|2299.02|2307.86|2299.16|2307.27|2298.57|32
1627467560000|2021-07-28 10:19:20|2307.83|2299.13|2307.11|2298.41|2307.96|2299.26|2307|2298.3|30
1627467570000|2021-07-28 10:19:30|2307.35|2298.65|2308.56|2299.86|2308.56|2299.86|2307.22|2298.52|35
1627467580000|2021-07-28 10:19:40|2308.54|2299.84|2309.96|2301.26|2309.96|2301.26|2308.54|2299.84|36
1627467590000|2021-07-28 10:19:50|2309.84|2301.14|2310.01|2301.31|2310.03|2301.33|2309.38|2300.68|32
1627467600000|2021-07-28 10:20:00|2309.95|2301.25|2309.83|2301.13|2310.01|2301.31|2309.54|2300.84|26
1627467610000|2021-07-28 10:20:10|2309.85|2301.15|2308.65|2299.95|2309.85|2301.15|2308.64|2299.94|23
1627467620000|2021-07-28 10:20:20|2308.62|2299.92|2307.94|2299.24|2308.64|2299.94|2307.81|2299.11|24
1627467630000|2021-07-28 10:20:30|2307.96|2299.26|2305.35|2296.65|2307.96|2299.26|2305.35|2296.65|37
1627467640000|2021-07-28 10:20:40|2305.36|2296.66|2305.72|2297.02|2305.72|2297.02|2304.39|2295.69|25
1627467650000|2021-07-28 10:20:50|2305.66|2296.96|2306.86|2298.16|2306.86|2298.16|2305.66|2296.96|27
1627467660000|2021-07-28 10:21:00|2306.82|2298.12|2305.05|2296.35|2306.87|2298.17|2304.99|2296.29|28
1627467670000|2021-07-28 10:21:10|2305.19|2296.49|2306.46|2297.76|2306.46|2297.76|2305.19|2296.49|30
1627467680000|2021-07-28 10:21:20|2306.5|2297.8|2306.66|2297.96|2306.93|2298.23|2306.5|2297.8|17
1627467690000|2021-07-28 10:21:30|2307.32|2298.62|2307.94|2299.24|2307.94|2299.24|2307.05|2298.35|29
1627467700000|2021-07-28 10:21:40|2307.96|2299.26|2308.69|2299.99|2308.69|2299.99|2307.7|2299|28
1627467710000|2021-07-28 10:21:50|2308.67|2299.97|2309.57|2300.87|2309.59|2300.89|2308.67|2299.97|15
1627467720000|2021-07-28 10:22:00|2309.42|2300.72|2309.24|2300.54|2309.42|2300.72|2308.62|2299.92|28
1627467730000|2021-07-28 10:22:10|2309.31|2300.61|2309.52|2300.82|2309.73|2301.03|2309.1|2300.4|24
1627467740000|2021-07-28 10:22:20|2309.46|2300.76|2309.73|2301.03|2309.83|2301.13|2309.39|2300.69|33
1627467750000|2021-07-28 10:22:30|2309.67|2300.97|2309.73|2301.03|2309.91|2301.21|2309.49|2300.79|36
1627467760000|2021-07-28 10:22:40|2309.81|2301.11|2310.71|2302.01|2310.73|2302.03|2309.69|2300.99|33
1627467770000|2021-07-28 10:22:50|2310.66|2301.96|2310.64|2301.94|2310.94|2302.24|2310.61|2301.91|31
1627467780000|2021-07-28 10:23:00|2310.69|2301.99|2311.67|2302.97|2311.67|2302.97|2310.65|2301.95|15
1627467790000|2021-07-28 10:23:10|2311.76|2303.06|2311.73|2303.03|2311.91|2303.21|2310.98|2302.28|31
1627467800000|2021-07-28 10:23:20|2311.69|2302.99|2312.73|2304.03|2312.77|2304.07|2311.36|2302.66|34
1627467810000|2021-07-28 10:23:30|2312.71|2304.01|2312.49|2303.79|2312.77|2304.07|2312.04|2303.34|22
1627467820000|2021-07-28 10:23:40|2312.72|2304.02|2313.22|2304.52|2313.22|2304.52|2312.43|2303.73|29
1627467830000|2021-07-28 10:23:50|2313.23|2304.53|2312.91|2304.21|2313.23|2304.53|2312.7|2304|25
1627467840000|2021-07-28 10:24:00|2312.88|2304.18|2313.16|2304.46|2314|2305.3|2312.44|2303.74|31
1627467850000|2021-07-28 10:24:10|2313.17|2304.47|2312.49|2303.79|2313.94|2305.24|2312.49|2303.79|33
1627467860000|2021-07-28 10:24:20|2312.48|2303.78|2313.12|2304.42|2313.39|2304.69|2312.39|2303.69|37
1627467870000|2021-07-28 10:24:30|2313.11|2304.41|2313.8|2305.1|2314.09|2305.39|2312.8|2304.1|30
1627467880000|2021-07-28 10:24:40|2313.84|2305.14|2314.82|2306.12|2314.84|2306.14|2313.68|2304.98|36
1627467890000|2021-07-28 10:24:50|2314.78|2306.08|2314.88|2306.18|2315.28|2306.58|2314.35|2305.65|40
1627467900000|2021-07-28 10:25:00|2314.64|2305.94|2315.08|2306.38|2315.33|2306.63|2314.39|2305.69|40
1627467910000|2021-07-28 10:25:10|2315.09|2306.39|2314.93|2306.23|2315.36|2306.66|2314.84|2306.14|35
1627467920000|2021-07-28 10:25:20|2314.81|2306.11|2314.95|2306.25|2315.34|2306.64|2314.81|2306.11|19
1627467930000|2021-07-28 10:25:30|2315|2306.3|2315.26|2306.56|2315.29|2306.59|2315|2306.3|25
1627467940000|2021-07-28 10:25:40|2315.3|2306.6|2315.32|2306.62|2315.33|2306.63|2315.18|2306.48|12
1627467950000|2021-07-28 10:25:50|2315.33|2306.63|2315.2|2306.5|2315.55|2306.85|2314.53|2305.83|27
1627467960000|2021-07-28 10:26:00|2315.28|2306.58|2315.38|2306.68|2315.4|2306.7|2315.15|2306.45|18
1627467970000|2021-07-28 10:26:10|2315.37|2306.67|2316.91|2308.21|2316.91|2308.21|2315.16|2306.46|35
1627467980000|2021-07-28 10:26:20|2317.11|2308.41|2315.99|2307.29|2317.81|2309.11|2315.43|2306.73|40
1627467990000|2021-07-28 10:26:30|2316.09|2307.39|2316.17|2307.47|2316.83|2308.13|2315.8|2307.1|34
1627468000000|2021-07-28 10:26:40|2316.19|2307.49|2316.04|2307.34|2316.42|2307.72|2315.77|2307.07|35
1627468010000|2021-07-28 10:26:50|2316.18|2307.48|2313.83|2305.13|2316.24|2307.54|2313.83|2305.13|40
1627468020000|2021-07-28 10:27:00|2313.11|2304.41|2313.3|2304.6|2313.82|2305.12|2313|2304.3|37
1627468030000|2021-07-28 10:27:10|2313.27|2304.57|2313.07|2304.37|2314.49|2305.79|2313.04|2304.34|38
1627468040000|2021-07-28 10:27:20|2313.09|2304.39|2313.42|2304.72|2313.77|2305.07|2313.09|2304.39|31
1627468050000|2021-07-28 10:27:30|2313.5|2304.8|2312.97|2304.27|2313.59|2304.89|2312.97|2304.27|32
1627468060000|2021-07-28 10:27:40|2312.98|2304.28|2313.28|2304.58|2313.28|2304.58|2312.97|2304.27|27
1627468070000|2021-07-28 10:27:50|2313.2|2304.5|2312.46|2303.76|2313.2|2304.5|2312.41|2303.71|28
1627468080000|2021-07-28 10:28:00|2312.48|2303.78|2311.95|2303.25|2312.48|2303.78|2311.91|2303.21|29
1627468090000|2021-07-28 10:28:10|2311.94|2303.24|2312.62|2303.92|2312.81|2304.11|2311.94|2303.24|38
1627468100000|2021-07-28 10:28:20|2312.66|2303.96|2311.87|2303.17|2312.72|2304.02|2311.85|2303.15|36
1627468110000|2021-07-28 10:28:30|2311.9|2303.2|2311.97|2303.27|2311.97|2303.27|2311.66|2302.96|34
1627468120000|2021-07-28 10:28:40|2311.8|2303.1|2311.8|2303.1|2312.57|2303.87|2311.74|2303.04|30
1627468130000|2021-07-28 10:28:50|2311.95|2303.25|2311.79|2303.09|2311.95|2303.25|2311.7|2303|24
1627468140000|2021-07-28 10:29:00|2311.91|2303.21|2311.8|2303.1|2312.07|2303.37|2311.73|2303.03|30
1627468150000|2021-07-28 10:29:10|2311.84|2303.14|2310.87|2302.17|2311.87|2303.17|2310.82|2302.12|29
1627468160000|2021-07-28 10:29:20|2310.91|2302.21|2310.64|2301.94|2311.01|2302.31|2310.64|2301.94|38
1627468170000|2021-07-28 10:29:30|2310.61|2301.91|2310.69|2301.99|2310.73|2302.03|2310.57|2301.87|25
1627468180000|2021-07-28 10:29:40|2310.71|2302.01|2311.4|2302.7|2311.55|2302.85|2310.71|2302.01|20
1627468190000|2021-07-28 10:29:50|2311.55|2302.85|2311.77|2303.07|2312.14|2303.44|2311.32|2302.62|31
1627468200000|2021-07-28 10:30:00|2311.84|2303.14|2311.38|2302.68|2312.42|2303.72|2311.21|2302.51|35
1627468210000|2021-07-28 10:30:10|2311.37|2302.67|2310.03|2301.33|2311.37|2302.67|2310.03|2301.33|34
1627468220000|2021-07-28 10:30:20|2309.85|2301.15|2309.53|2300.83|2309.97|2301.27|2309.47|2300.77|33
1627468230000|2021-07-28 10:30:30|2309.5|2300.8|2309.81|2301.11|2310.05|2301.35|2309.5|2300.8|30
1627468240000|2021-07-28 10:30:40|2309.8|2301.1|2309.33|2300.63|2309.8|2301.1|2309.33|2300.63|13
1627468250000|2021-07-28 10:30:50|2309.34|2300.64|2310.23|2301.53|2311.16|2302.46|2309.34|2300.64|22
1627468260000|2021-07-28 10:31:00|2310.3|2301.6|2310.39|2301.69|2310.82|2302.12|2309.98|2301.28|29
1627468270000|2021-07-28 10:31:10|2310.46|2301.76|2310.47|2301.77|2310.69|2301.99|2310.14|2301.44|33
1627468280000|2021-07-28 10:31:20|2310.46|2301.76|2311.14|2302.44|2311.15|2302.45|2310.32|2301.62|35
1627468290000|2021-07-28 10:31:30|2311.41|2302.71|2312.14|2303.44|2312.27|2303.57|2311.41|2302.71|28
1627468300000|2021-07-28 10:31:40|2312.18|2303.48|2311.52|2302.82|2312.27|2303.57|2311.48|2302.78|38
1627468310000|2021-07-28 10:31:50|2311.53|2302.83|2311.25|2302.55|2311.57|2302.87|2311.22|2302.52|24
1627468320000|2021-07-28 10:32:00|2311.23|2302.53|2310.7|2302|2311.23|2302.53|2309.74|2301.04|36
1627468330000|2021-07-28 10:32:10|2310.68|2301.98|2310.6|2301.9|2310.93|2302.23|2309.88|2301.18|38
1627468340000|2021-07-28 10:32:20|2310.59|2301.89|2310.6|2301.9|2310.74|2302.04|2310.54|2301.84|36
1627468350000|2021-07-28 10:32:30|2310.62|2301.92|2310.63|2301.93|2310.74|2302.04|2310.55|2301.85|34
1627468360000|2021-07-28 10:32:40|2310.6|2301.9|2310.21|2301.51|2310.73|2302.03|2310.2|2301.5|35
1627468370000|2021-07-28 10:32:50|2310.02|2301.32|2306.68|2297.98|2310.3|2301.6|2306.68|2297.98|34
1627468380000|2021-07-28 10:33:00|2306.7|2298|2305.87|2297.17|2306.7|2298|2304.68|2295.98|38
1627468390000|2021-07-28 10:33:10|2305.67|2296.97|2303.3|2294.6|2305.67|2296.97|2302.92|2294.22|38
1627468400000|2021-07-28 10:33:20|2303.39|2294.69|2303.64|2294.94|2304.14|2295.44|2303.11|2294.41|38
1627468410000|2021-07-28 10:33:30|2303.77|2295.07|2303.7|2295|2303.97|2295.27|2303.61|2294.91|39
1627468420000|2021-07-28 10:33:40|2303.58|2294.88|2304.33|2295.63|2304.42|2295.72|2303.57|2294.87|35
1627468430000|2021-07-28 10:33:50|2304.4|2295.7|2304.49|2295.79|2304.67|2295.97|2304.17|2295.47|31
1627468440000|2021-07-28 10:34:00|2304.38|2295.68|2303.43|2294.73|2304.67|2295.97|2303.43|2294.73|28
1627468450000|2021-07-28 10:34:10|2303.49|2294.79|2302.66|2293.96|2303.5|2294.8|2302.05|2293.35|36
1627468460000|2021-07-28 10:34:20|2302.95|2294.25|2304.38|2295.68|2304.39|2295.69|2302.95|2294.25|30
1627468470000|2021-07-28 10:34:30|2304.43|2295.73|2304.7|2296|2304.84|2296.14|2304.29|2295.59|21
1627468480000|2021-07-28 10:34:40|2304.71|2296.01|2304.63|2295.93|2304.81|2296.11|2304.46|2295.76|26
1627468490000|2021-07-28 10:34:50|2304.61|2295.91|2305.81|2297.11|2306.31|2297.61|2304.61|2295.91|37
1627468500000|2021-07-28 10:35:00|2305.85|2297.15|2307.81|2299.11|2307.84|2299.14|2305.85|2297.15|38
1627468510000|2021-07-28 10:35:10|2307.56|2298.86|2305.78|2297.08|2307.56|2298.86|2305.47|2296.77|36
1627468520000|2021-07-28 10:35:20|2305.77|2297.07|2306.28|2297.58|2306.28|2297.58|2305.67|2296.97|33
1627468530000|2021-07-28 10:35:30|2306.27|2297.57|2306.7|2298|2307.23|2298.53|2306.14|2297.44|37
1627468540000|2021-07-28 10:35:40|2306.73|2298.03|2305.23|2296.53|2306.73|2298.03|2305.2|2296.5|27
1627468550000|2021-07-28 10:35:50|2305.21|2296.51|2305.3|2296.6|2305.77|2297.07|2305.21|2296.51|37
1627468560000|2021-07-28 10:36:00|2305.32|2296.62|2305.35|2296.65|2305.43|2296.73|2305.19|2296.49|29
1627468570000|2021-07-28 10:36:10|2305.38|2296.68|2304.47|2295.77|2305.41|2296.71|2304.47|2295.77|34
1627468580000|2021-07-28 10:36:20|2304.32|2295.62|2304.22|2295.52|2304.63|2295.93|2304.19|2295.49|35
1627468590000|2021-07-28 10:36:30|2304.16|2295.46|2303.87|2295.17|2304.29|2295.59|2303.72|2295.02|32
1627468600000|2021-07-28 10:36:40|2303.85|2295.15|2303.12|2294.42|2303.85|2295.15|2303.12|2294.42|30
1627468610000|2021-07-28 10:36:50|2303.07|2294.37|2303.37|2294.67|2303.74|2295.04|2303.01|2294.31|34
1627468620000|2021-07-28 10:37:00|2303.29|2294.59|2303.24|2294.54|2303.49|2294.79|2303.05|2294.35|32
1627468630000|2021-07-28 10:37:10|2303.23|2294.53|2303.04|2294.34|2303.23|2294.53|2302.69|2293.99|31
1627468640000|2021-07-28 10:37:20|2303.14|2294.44|2304.35|2295.65|2304.4|2295.7|2303.14|2294.44|27
1627468650000|2021-07-28 10:37:30|2304.34|2295.64|2304.42|2295.72|2304.42|2295.72|2304.24|2295.54|23
1627468660000|2021-07-28 10:37:40|2304.31|2295.61|2304.31|2295.61|2304.42|2295.72|2304.24|2295.54|25
1627468670000|2021-07-28 10:37:50|2304.25|2295.55|2304.01|2295.31|2304.25|2295.55|2303.8|2295.1|33
1627468680000|2021-07-28 10:38:00|2303.95|2295.25|2305.06|2296.36|2305.06|2296.36|2303.76|2295.06|35
1627468690000|2021-07-28 10:38:10|2305.19|2296.49|2305.81|2297.11|2305.87|2297.17|2305.19|2296.49|30
1627468700000|2021-07-28 10:38:20|2305.96|2297.26|2306.33|2297.63|2306.35|2297.65|2305.96|2297.26|37
1627468710000|2021-07-28 10:38:30|2306.34|2297.64|2306.32|2297.62|2306.44|2297.74|2306.18|2297.48|29
1627468720000|2021-07-28 10:38:40|2306.37|2297.67|2306|2297.3|2306.5|2297.8|2305.95|2297.25|28
1627468730000|2021-07-28 10:38:50|2305.58|2296.88|2305.2|2296.5|2305.65|2296.95|2305.05|2296.35|32
1627468740000|2021-07-28 10:39:00|2305.15|2296.45|2305.38|2296.68|2305.6|2296.9|2304.93|2296.23|35
1627468750000|2021-07-28 10:39:10|2305.34|2296.64|2306.47|2297.77|2306.66|2297.96|2305.34|2296.64|33
1627468760000|2021-07-28 10:39:20|2306.48|2297.78|2306.57|2297.87|2306.78|2298.08|2306.48|2297.78|28
1627468770000|2021-07-28 10:39:30|2306.55|2297.85|2306.4|2297.7|2306.61|2297.91|2306.26|2297.56|34
1627468780000|2021-07-28 10:39:40|2306.41|2297.71|2305.26|2296.56|2306.44|2297.74|2305.26|2296.56|31
1627468790000|2021-07-28 10:39:50|2305.3|2296.6|2305.08|2296.38|2305.74|2297.04|2305.08|2296.38|37
1627468800000|2021-07-28 10:40:00|2305.09|2296.39|2304.88|2296.18|2305.22|2296.52|2304.77|2296.07|29
1627468810000|2021-07-28 10:40:10|2304.84|2296.14|2304.45|2295.75|2304.84|2296.14|2304.19|2295.49|33
1627468820000|2021-07-28 10:40:20|2304.42|2295.72|2304.72|2296.02|2305.01|2296.31|2304.18|2295.48|36
1627468830000|2021-07-28 10:40:30|2304.71|2296.01|2305.39|2296.69|2305.52|2296.82|2304.71|2296.01|37
1627468840000|2021-07-28 10:40:40|2305.38|2296.68|2305.29|2296.59|2305.51|2296.81|2305.13|2296.43|30
1627468850000|2021-07-28 10:40:50|2305.28|2296.58|2305.13|2296.43|2305.91|2297.21|2305.13|2296.43|36
1627468860000|2021-07-28 10:41:00|2305.22|2296.52|2304.49|2295.79|2305.34|2296.64|2304.49|2295.79|26
1627468870000|2021-07-28 10:41:10|2304.6|2295.9|2304.64|2295.94|2304.81|2296.11|2304.51|2295.81|32
1627468880000|2021-07-28 10:41:20|2304.69|2295.99|2305.32|2296.62|2305.32|2296.62|2304.67|2295.97|34
1627468890000|2021-07-28 10:41:30|2305.45|2296.75|2306.19|2297.49|2306.19|2297.49|2305.3|2296.6|35
1627468900000|2021-07-28 10:41:40|2306.18|2297.48|2306.35|2297.65|2306.49|2297.79|2305.73|2297.03|38
1627468910000|2021-07-28 10:41:50|2306.27|2297.57|2306.31|2297.61|2306.38|2297.68|2306.14|2297.44|37
1627468920000|2021-07-28 10:42:00|2306.32|2297.62|2306.52|2297.82|2307.29|2298.59|2306.18|2297.48|36
1627468930000|2021-07-28 10:42:10|2306.54|2297.84|2306.49|2297.79|2306.62|2297.92|2306.34|2297.64|35
1627468940000|2021-07-28 10:42:20|2306.28|2297.58|2304.92|2296.22|2306.28|2297.58|2304.72|2296.02|38
1627468950000|2021-07-28 10:42:30|2305|2296.3|2304.76|2296.06|2305.19|2296.49|2304.68|2295.98|31
1627468960000|2021-07-28 10:42:40|2304.98|2296.28|2303.73|2295.03|2304.98|2296.28|2303.63|2294.93|34
1627468970000|2021-07-28 10:42:50|2303.75|2295.05|2303.85|2295.15|2304.5|2295.8|2303.5|2294.8|35
1627468980000|2021-07-28 10:43:00|2303.87|2295.17|2303.72|2295.02|2303.89|2295.19|2303.71|2295.01|17
1627468990000|2021-07-28 10:43:10|2303.78|2295.08|2302.8|2294.1|2303.79|2295.09|2302.8|2294.1|28
1627469000000|2021-07-28 10:43:20|2302.84|2294.14|2302.19|2293.49|2302.84|2294.14|2301.67|2292.97|34
1627469010000|2021-07-28 10:43:30|2302.14|2293.44|2302.11|2293.41|2302.29|2293.59|2301.77|2293.07|29
1627469020000|2021-07-28 10:43:40|2302.02|2293.32|2303.16|2294.46|2303.16|2294.46|2301.99|2293.29|33
1627469030000|2021-07-28 10:43:50|2303.11|2294.41|2304.39|2295.69|2304.39|2295.69|2303.11|2294.41|28
1627469040000|2021-07-28 10:44:00|2304.69|2295.99|2306.92|2298.22|2306.92|2298.22|2304.62|2295.92|39
1627469050000|2021-07-28 10:44:10|2306.89|2298.19|2306.73|2298.03|2307.14|2298.44|2305.99|2297.29|34
1627469060000|2021-07-28 10:44:20|2306.66|2297.96|2307.12|2298.42|2307.12|2298.42|2306.34|2297.64|37
1627469070000|2021-07-28 10:44:30|2307.13|2298.43|2307.31|2298.61|2307.34|2298.64|2306.87|2298.17|29
1627469080000|2021-07-28 10:44:40|2307.38|2298.68|2307.55|2298.85|2307.83|2299.13|2307.25|2298.55|37
1627469090000|2021-07-28 10:44:50|2308.02|2299.32|2306.68|2297.98|2308.02|2299.32|2306.68|2297.98|33
1627469100000|2021-07-28 10:45:00|2307.61|2298.91|2306.82|2298.12|2307.61|2298.91|2306.56|2297.86|37
1627469110000|2021-07-28 10:45:10|2306.76|2298.06|2307.04|2298.34|2307.56|2298.86|2306.64|2297.94|35
1627469120000|2021-07-28 10:45:20|2306.98|2298.28|2307.41|2298.71|2307.59|2298.89|2306.75|2298.05|34
1627469130000|2021-07-28 10:45:30|2307.55|2298.85|2309.01|2300.31|2309.15|2300.45|2306.9|2298.2|31
1627469140000|2021-07-28 10:45:40|2309.12|2300.42|2309.14|2300.44|2309.29|2300.59|2308.72|2300.02|28
1627469150000|2021-07-28 10:45:50|2309.12|2300.42|2309.38|2300.68|2309.65|2300.95|2308.83|2300.13|37
1627469160000|2021-07-28 10:46:00|2309.37|2300.67|2310.09|2301.39|2310.09|2301.39|2309.11|2300.41|35
1627469170000|2021-07-28 10:46:10|2309.76|2301.06|2308.8|2300.1|2310.12|2301.42|2308.8|2300.1|21
1627469180000|2021-07-28 10:46:20|2308.74|2300.04|2308.8|2300.1|2309.44|2300.74|2308.63|2299.93|32
1627469190000|2021-07-28 10:46:30|2308.79|2300.09|2308.89|2300.19|2308.99|2300.29|2308.56|2299.86|32
1627469200000|2021-07-28 10:46:40|2308.99|2300.29|2308.97|2300.27|2309.14|2300.44|2308.73|2300.03|32
1627469210000|2021-07-28 10:46:50|2309.02|2300.32|2308.81|2300.11|2309.02|2300.32|2308.69|2299.99|20
1627469220000|2021-07-28 10:47:00|2308.85|2300.15|2306.91|2298.21|2308.85|2300.15|2306.91|2298.21|32
1627469230000|2021-07-28 10:47:10|2306.93|2298.23|2305.97|2297.27|2307|2298.3|2305.94|2297.24|27
1627469240000|2021-07-28 10:47:20|2305.95|2297.25|2306.06|2297.36|2306.54|2297.84|2305.88|2297.18|19
1627469250000|2021-07-28 10:47:30|2305.98|2297.28|2305.7|2297|2306.02|2297.32|2305.7|2297|19
1627469260000|2021-07-28 10:47:40|2305.69|2296.99|2304.93|2296.23|2305.84|2297.14|2304.93|2296.23|15
1627469270000|2021-07-28 10:47:50|2304.97|2296.27|2305.19|2296.49|2305.33|2296.63|2304.79|2296.09|36
1627469280000|2021-07-28 10:48:00|2305.16|2296.46|2305.21|2296.51|2305.41|2296.71|2304.89|2296.19|36
1627469290000|2021-07-28 10:48:10|2305.17|2296.47|2305.77|2297.07|2306.09|2297.39|2305.12|2296.42|37
1627469300000|2021-07-28 10:48:20|2305.84|2297.14|2307.99|2299.29|2308.01|2299.31|2305.82|2297.12|37
1627469310000|2021-07-28 10:48:30|2307.5|2298.8|2308.13|2299.43|2308.26|2299.56|2307.5|2298.8|29
1627469320000|2021-07-28 10:48:40|2308.27|2299.57|2308.52|2299.82|2308.67|2299.97|2308.14|2299.44|24
1627469330000|2021-07-28 10:48:50|2308.46|2299.76|2308.78|2300.08|2308.78|2300.08|2308.4|2299.7|24
1627469340000|2021-07-28 10:49:00|2308.81|2300.11|2308.73|2300.03|2309.02|2300.32|2308.62|2299.92|28
1627469350000|2021-07-28 10:49:10|2308.75|2300.05|2308.52|2299.82|2308.8|2300.1|2308.25|2299.55|31
1627469360000|2021-07-28 10:49:20|2308.55|2299.85|2308.49|2299.79|2308.59|2299.89|2308.15|2299.45|22
1627469370000|2021-07-28 10:49:30|2308.67|2299.97|2307.15|2298.45|2308.85|2300.15|2306.92|2298.22|34
1627469380000|2021-07-28 10:49:40|2306.93|2298.23|2306.92|2298.22|2307.42|2298.72|2306.91|2298.21|34
1627469390000|2021-07-28 10:49:50|2306.96|2298.26|2306.92|2298.22|2307.26|2298.56|2306.9|2298.2|35
1627469400000|2021-07-28 10:50:00|2306.99|2298.29|2307.53|2298.83|2307.64|2298.94|2306.92|2298.22|36
1627469410000|2021-07-28 10:50:10|2307.57|2298.87|2307.62|2298.92|2307.63|2298.93|2307.42|2298.72|35
1627469420000|2021-07-28 10:50:20|2307.53|2298.83|2306.81|2298.11|2307.82|2299.12|2306.77|2298.07|33
1627469430000|2021-07-28 10:50:30|2306.79|2298.09|2306.26|2297.56|2306.79|2298.09|2306.12|2297.42|30
1627469440000|2021-07-28 10:50:40|2306.24|2297.54|2305.31|2296.61|2306.3|2297.6|2305.28|2296.58|33
1627469450000|2021-07-28 10:50:50|2305.33|2296.63|2305.61|2296.91|2305.72|2297.02|2304.75|2296.05|36
1627469460000|2021-07-28 10:51:00|2305.59|2296.89|2306.37|2297.67|2306.37|2297.67|2305.33|2296.63|37
1627469470000|2021-07-28 10:51:10|2306|2297.3|2307.23|2298.53|2307.23|2298.53|2305.96|2297.26|37
1627469480000|2021-07-28 10:51:20|2307.19|2298.49|2307.98|2299.28|2308.04|2299.34|2307.19|2298.49|34
1627469490000|2021-07-28 10:51:30|2307.97|2299.27|2307.92|2299.22|2308.14|2299.44|2307.8|2299.1|34
1627469500000|2021-07-28 10:51:40|2307.99|2299.29|2308.72|2300.02|2309.07|2300.37|2307.99|2299.29|39
1627469510000|2021-07-28 10:51:50|2308.73|2300.03|2309.04|2300.34|2309.25|2300.55|2308.63|2299.93|34
1627469520000|2021-07-28 10:52:00|2309.08|2300.38|2308.94|2300.24|2309.15|2300.45|2308.41|2299.71|38
1627469530000|2021-07-28 10:52:10|2308.79|2300.09|2309.16|2300.46|2309.33|2300.63|2308.77|2300.07|39
1627469540000|2021-07-28 10:52:20|2309.17|2300.47|2309.17|2300.47|2309.36|2300.66|2309.16|2300.46|25
1627469550000|2021-07-28 10:52:30|2309.3|2300.6|2309.48|2300.78|2309.48|2300.78|2309.15|2300.45|20
1627469560000|2021-07-28 10:52:40|2309.37|2300.67|2309.24|2300.54|2309.48|2300.78|2309.17|2300.47|28
1627469570000|2021-07-28 10:52:50|2309.32|2300.62|2309.94|2301.24|2309.94|2301.24|2309.05|2300.35|32
1627469580000|2021-07-28 10:53:00|2310.03|2301.33|2310.03|2301.33|2310.29|2301.59|2309.96|2301.26|28
1627469590000|2021-07-28 10:53:10|2310.26|2301.56|2310.38|2301.68|2310.38|2301.68|2309.93|2301.23|36
1627469600000|2021-07-28 10:53:20|2310.29|2301.59|2310.34|2301.64|2310.5|2301.8|2310.28|2301.58|25
1627469610000|2021-07-28 10:53:30|2310.38|2301.68|2310.83|2302.13|2310.97|2302.27|2310.09|2301.39|30
1627469620000|2021-07-28 10:53:40|2311.06|2302.36|2311.14|2302.44|2311.71|2303.01|2310.86|2302.16|33
1627469630000|2021-07-28 10:53:50|2311.03|2302.33|2312.07|2303.37|2312.38|2303.68|2310.94|2302.24|36
1627469640000|2021-07-28 10:54:00|2312.05|2303.35|2311.7|2303|2312.38|2303.68|2311.16|2302.46|40
1627469650000|2021-07-28 10:54:10|2311.55|2302.85|2312.66|2303.96|2313.11|2304.41|2311.55|2302.85|36
1627469660000|2021-07-28 10:54:20|2312.67|2303.97|2312.55|2303.85|2312.95|2304.25|2312.55|2303.85|31
1627469670000|2021-07-28 10:54:30|2312.95|2304.25|2312.67|2303.97|2313.22|2304.52|2312.53|2303.83|33
1627469680000|2021-07-28 10:54:40|2313.23|2304.53|2313.2|2304.5|2313.23|2304.53|2312.25|2303.55|33
1627469690000|2021-07-28 10:54:50|2313.17|2304.47|2313.3|2304.6|2313.3|2304.6|2312.63|2303.93|34
1627469700000|2021-07-28 10:55:00|2313.27|2304.57|2312.76|2304.06|2313.27|2304.57|2312.68|2303.98|32
1627469710000|2021-07-28 10:55:10|2312.77|2304.07|2312.94|2304.24|2312.95|2304.25|2312.77|2304.07|20
1627469720000|2021-07-28 10:55:20|2312.95|2304.25|2312.96|2304.26|2313.08|2304.38|2312.84|2304.14|18
1627469730000|2021-07-28 10:55:30|2312.95|2304.25|2312.55|2303.85|2313.2|2304.5|2312.42|2303.72|27
1627469740000|2021-07-28 10:55:40|2312.6|2303.9|2312.94|2304.24|2313.16|2304.46|2312.15|2303.45|26
1627469750000|2021-07-28 10:55:50|2313.03|2304.33|2313.08|2304.38|2313.08|2304.38|2312.95|2304.25|27
1627469760000|2021-07-28 10:56:00|2313.15|2304.45|2314.06|2305.36|2314.14|2305.44|2313.15|2304.45|32
1627469770000|2021-07-28 10:56:10|2314.01|2305.31|2314.89|2306.19|2315.35|2306.65|2314.01|2305.31|35
1627469780000|2021-07-28 10:56:20|2315.12|2306.42|2313.27|2304.57|2315.13|2306.43|2313.27|2304.57|34
1627469790000|2021-07-28 10:56:30|2313.24|2304.54|2315.5|2306.8|2315.52|2306.82|2313|2304.3|31
1627469800000|2021-07-28 10:56:40|2315.25|2306.55|2313.4|2304.7|2316.69|2307.99|2313.4|2304.7|36
1627469810000|2021-07-28 10:56:50|2313.23|2304.53|2312.07|2303.37|2313.23|2304.53|2312.07|2303.37|30
1627469820000|2021-07-28 10:57:00|2312.05|2303.35|2311.36|2302.66|2312.05|2303.35|2309.56|2300.86|33
1627469830000|2021-07-28 10:57:10|2311.23|2302.53|2310.64|2301.94|2311.23|2302.53|2309.7|2301|38
1627469840000|2021-07-28 10:57:20|2310.49|2301.79|2311.02|2302.32|2311.35|2302.65|2310.46|2301.76|38
1627469850000|2021-07-28 10:57:30|2311.01|2302.31|2310.86|2302.16|2311.57|2302.87|2310.77|2302.07|35
1627469860000|2021-07-28 10:57:40|2311.11|2302.41|2311.48|2302.78|2311.58|2302.88|2310.87|2302.17|38
1627469870000|2021-07-28 10:57:50|2311.5|2302.8|2308.88|2300.18|2311.6|2302.9|2308.74|2300.04|37
1627469880000|2021-07-28 10:58:00|2308.86|2300.16|2308.87|2300.17|2308.87|2300.17|2308.14|2299.44|32
1627469890000|2021-07-28 10:58:10|2308.85|2300.15|2308.21|2299.51|2308.86|2300.16|2308.15|2299.45|37
1627469900000|2021-07-28 10:58:20|2308.24|2299.54|2308.18|2299.48|2308.36|2299.66|2308.03|2299.33|33
1627469910000|2021-07-28 10:58:30|2308.24|2299.54|2307.27|2298.57|2308.34|2299.64|2307.27|2298.57|32
1627469920000|2021-07-28 10:58:40|2306.54|2297.84|2305.75|2297.05|2307.1|2298.4|2305.75|2297.05|33
1627469930000|2021-07-28 10:58:50|2305.7|2297|2304.37|2295.67|2305.7|2297|2304.24|2295.54|25
1627469940000|2021-07-28 10:59:00|2304.47|2295.77|2305.58|2296.88|2305.58|2296.88|2304.24|2295.54|37
1627469950000|2021-07-28 10:59:10|2305.47|2296.77|2305.71|2297.01|2305.92|2297.22|2305.47|2296.77|34
1627469960000|2021-07-28 10:59:20|2305.75|2297.05|2306.8|2298.1|2306.82|2298.12|2305.65|2296.95|39
1627469970000|2021-07-28 10:59:30|2306.75|2298.05|2306.13|2297.43|2306.81|2298.11|2306.05|2297.35|30
1627469980000|2021-07-28 10:59:40|2306.25|2297.55|2306.43|2297.73|2306.59|2297.89|2305.95|2297.25|38
1627469990000|2021-07-28 10:59:50|2306.46|2297.76|2306.59|2297.89|2306.66|2297.96|2306.35|2297.65|31
1627470000000|2021-07-28 11:00:00|2306.54|2297.84|2305.12|2296.42|2306.54|2297.84|2305.1|2296.4|38
1627470010000|2021-07-28 11:00:10|2305.13|2296.43|2304.38|2295.68|2305.23|2296.53|2304.36|2295.66|38
1627470020000|2021-07-28 11:00:20|2304.5|2295.8|2303.43|2294.73|2304.84|2296.14|2302.95|2294.25|36
1627470030000|2021-07-28 11:00:30|2303.41|2294.71|2303.49|2294.79|2304.34|2295.64|2303.41|2294.71|30
1627470040000|2021-07-28 11:00:40|2303.51|2294.81|2303.5|2294.8|2304.06|2295.36|2303.39|2294.69|38
1627470050000|2021-07-28 11:00:50|2303.54|2294.84|2303.63|2294.93|2303.95|2295.25|2303.54|2294.84|30
1627470060000|2021-07-28 11:01:00|2303.6|2294.9|2303.68|2294.98|2303.83|2295.13|2303.6|2294.9|28
1627470070000|2021-07-28 11:01:10|2303.69|2294.99|2302.43|2293.73|2303.69|2294.99|2302.43|2293.73|31
1627470080000|2021-07-28 11:01:20|2302.45|2293.75|2301.83|2293.13|2302.58|2293.88|2301.72|2293.02|33
1627470090000|2021-07-28 11:01:30|2301.87|2293.17|2302.88|2294.18|2302.99|2294.29|2301.75|2293.05|33
1627470100000|2021-07-28 11:01:40|2303|2294.3|2302.83|2294.13|2303.01|2294.31|2302.81|2294.11|33
1627470110000|2021-07-28 11:01:50|2302.82|2294.12|2302.79|2294.09|2302.89|2294.19|2302.75|2294.05|30
1627470120000|2021-07-28 11:02:00|2302.83|2294.13|2302.25|2293.55|2302.83|2294.13|2302.17|2293.47|30
1627470130000|2021-07-28 11:02:10|2302.39|2293.69|2302.74|2294.04|2302.74|2294.04|2302.3|2293.6|29
1627470140000|2021-07-28 11:02:20|2302.84|2294.14|2303.52|2294.82|2303.53|2294.83|2302.84|2294.14|29
1627470150000|2021-07-28 11:02:30|2303.54|2294.84|2303.97|2295.27|2303.97|2295.27|2303.42|2294.72|25
1627470160000|2021-07-28 11:02:40|2303.99|2295.29|2304.3|2295.6|2304.38|2295.68|2303.86|2295.16|31
1627470170000|2021-07-28 11:02:50|2304.29|2295.59|2304.86|2296.16|2304.86|2296.16|2304|2295.3|34
1627470180000|2021-07-28 11:03:00|2304.66|2295.96|2306.76|2298.06|2306.76|2298.06|2304.6|2295.9|38
1627470190000|2021-07-28 11:03:10|2306.54|2297.84|2305.68|2296.98|2306.76|2298.06|2305.55|2296.85|36
1627470200000|2021-07-28 11:03:20|2306.06|2297.36|2306.18|2297.48|2306.38|2297.68|2305.64|2296.94|34
1627470210000|2021-07-28 11:03:30|2306.16|2297.46|2306.73|2298.03|2306.73|2298.03|2306.16|2297.46|34
1627470220000|2021-07-28 11:03:40|2306.7|2298|2306.49|2297.79|2307.07|2298.37|2306.33|2297.63|34
1627470230000|2021-07-28 11:03:50|2306.55|2297.85|2305.58|2296.88|2306.55|2297.85|2305.49|2296.79|34
1627470240000|2021-07-28 11:04:00|2305.56|2296.86|2305.97|2297.27|2306.11|2297.41|2305.33|2296.63|35
1627470250000|2021-07-28 11:04:10|2306.05|2297.35|2306.9|2298.2|2307.2|2298.5|2306.04|2297.34|34
1627470260000|2021-07-28 11:04:20|2307.11|2298.41|2307.23|2298.53|2307.31|2298.61|2306.93|2298.23|30
1627470270000|2021-07-28 11:04:30|2307.19|2298.49|2306.75|2298.05|2307.43|2298.73|2306.75|2298.05|34
1627470280000|2021-07-28 11:04:40|2306.77|2298.07|2307.71|2299.01|2307.71|2299.01|2306.7|2298|26
1627470290000|2021-07-28 11:04:50|2307.67|2298.97|2307.34|2298.64|2308.04|2299.34|2307.34|2298.64|31
1627470300000|2021-07-28 11:05:00|2307.39|2298.69|2307.87|2299.17|2307.87|2299.17|2307.39|2298.69|29
1627470310000|2021-07-28 11:05:10|2307.93|2299.23|2308.24|2299.54|2308.3|2299.6|2307.92|2299.22|21
1627470320000|2021-07-28 11:05:20|2308.32|2299.62|2308.23|2299.53|2308.33|2299.63|2308.11|2299.41|14
1627470330000|2021-07-28 11:05:30|2308.22|2299.52|2309.82|2301.12|2309.82|2301.12|2308.22|2299.52|21
1627470340000|2021-07-28 11:05:40|2309.81|2301.11|2309.55|2300.85|2309.87|2301.17|2309.27|2300.57|27
1627470350000|2021-07-28 11:05:50|2309.56|2300.86|2309.99|2301.29|2310.29|2301.59|2309.56|2300.86|29
1627470360000|2021-07-28 11:06:00|2309.94|2301.24|2310.14|2301.44|2310.14|2301.44|2309.8|2301.1|32
1627470370000|2021-07-28 11:06:10|2310.05|2301.35|2309.99|2301.29|2310.36|2301.66|2309.73|2301.03|33
1627470380000|2021-07-28 11:06:20|2310.34|2301.64|2310.57|2301.87|2311.55|2302.85|2310.06|2301.36|32
1627470390000|2021-07-28 11:06:30|2310.62|2301.92|2310.82|2302.12|2310.84|2302.14|2310.36|2301.66|24
1627470400000|2021-07-28 11:06:40|2310.6|2301.9|2310.77|2302.07|2311.02|2302.32|2310.55|2301.85|20
1627470410000|2021-07-28 11:06:50|2310.74|2302.04|2310.52|2301.82|2310.89|2302.19|2310.47|2301.77|28
1627470420000|2021-07-28 11:07:00|2310.5|2301.8|2312.16|2303.46|2312.52|2303.82|2310.44|2301.74|32
1627470430000|2021-07-28 11:07:10|2312.19|2303.49|2312.68|2303.98|2312.98|2304.28|2312.19|2303.49|31
1627470440000|2021-07-28 11:07:20|2312.57|2303.87|2313.75|2305.05|2314.04|2305.34|2312.43|2303.73|34
1627470450000|2021-07-28 11:07:30|2313.79|2305.09|2314.44|2305.74|2314.52|2305.82|2313.54|2304.84|38
1627470460000|2021-07-28 11:07:40|2314.5|2305.8|2314.91|2306.21|2314.91|2306.21|2313.92|2305.22|40
1627470470000|2021-07-28 11:07:50|2314.97|2306.27|2315.07|2306.37|2315.18|2306.48|2314.8|2306.1|35
1627470480000|2021-07-28 11:08:00|2315.13|2306.43|2314.91|2306.21|2315.52|2306.82|2314.82|2306.12|34
1627470490000|2021-07-28 11:08:10|2314.92|2306.22|2314.58|2305.88|2315|2306.3|2314.32|2305.62|33
1627470500000|2021-07-28 11:08:20|2314.57|2305.87|2314.4|2305.7|2314.57|2305.87|2314.2|2305.5|17
1627470510000|2021-07-28 11:08:30|2314.42|2305.72|2314.3|2305.6|2314.58|2305.88|2314.3|2305.6|13
1627470520000|2021-07-28 11:08:40|2314.41|2305.71|2314.71|2306.01|2314.89|2306.19|2314.41|2305.71|24
1627470530000|2021-07-28 11:08:50|2314.73|2306.03|2314.78|2306.08|2314.85|2306.15|2314.66|2305.96|19
1627470540000|2021-07-28 11:09:00|2314.72|2306.02|2314.38|2305.68|2314.72|2306.02|2314.05|2305.35|28
1627470550000|2021-07-28 11:09:10|2314.42|2305.72|2314.1|2305.4|2314.42|2305.72|2313.93|2305.23|30
1627470560000|2021-07-28 11:09:20|2314.05|2305.35|2315.52|2306.82|2316.31|2307.61|2314.05|2305.35|26
1627470570000|2021-07-28 11:09:30|2315.56|2306.86|2316.14|2307.44|2316.14|2307.44|2315.1|2306.4|34
1627470580000|2021-07-28 11:09:40|2316.07|2307.37|2316.64|2307.94|2316.89|2308.19|2315.99|2307.29|38
1627470590000|2021-07-28 11:09:50|2316.56|2307.86|2315.99|2307.29|2316.9|2308.2|2315.99|2307.29|36
1627470600000|2021-07-28 11:10:00|2315.63|2306.93|2315.33|2306.63|2316.85|2308.15|2315.22|2306.52|33
1627470610000|2021-07-28 11:10:10|2315.3|2306.6|2316.83|2308.13|2316.89|2308.19|2315.18|2306.48|38
1627470620000|2021-07-28 11:10:20|2316.53|2307.83|2316.57|2307.87|2316.69|2307.99|2316.36|2307.66|36
1627470630000|2021-07-28 11:10:30|2316.62|2307.92|2317.49|2308.79|2317.64|2308.94|2316.59|2307.89|35
1627470640000|2021-07-28 11:10:40|2317.5|2308.8|2317.51|2308.81|2317.51|2308.81|2316.21|2307.51|37
1627470650000|2021-07-28 11:10:50|2317.7|2309|2317.86|2309.16|2318.52|2309.82|2317.29|2308.59|40
1627470660000|2021-07-28 11:11:00|2317.83|2309.13|2319.96|2311.26|2320.15|2311.45|2317.82|2309.12|33
1627470670000|2021-07-28 11:11:10|2319.74|2311.04|2319.04|2310.34|2319.9|2311.2|2319.04|2310.34|35
1627470680000|2021-07-28 11:11:20|2319.09|2310.39|2319.03|2310.33|2319.19|2310.49|2318.96|2310.26|25
1627470690000|2021-07-28 11:11:30|2319.04|2310.34|2319.07|2310.37|2319.26|2310.56|2318.99|2310.29|34
1627470700000|2021-07-28 11:11:40|2319.09|2310.39|2319.47|2310.77|2319.79|2311.09|2319.07|2310.37|32
1627470710000|2021-07-28 11:11:50|2319.46|2310.76|2318.83|2310.13|2319.65|2310.95|2318.72|2310.02|30
1627470720000|2021-07-28 11:12:00|2319.21|2310.51|2318.78|2310.08|2319.91|2311.21|2318.78|2310.08|37
1627470730000|2021-07-28 11:12:10|2318.82|2310.12|2318.81|2310.11|2319.26|2310.56|2318.62|2309.92|38
1627470740000|2021-07-28 11:12:20|2318.89|2310.19|2318.78|2310.08|2319.6|2310.9|2318.74|2310.04|36
1627470750000|2021-07-28 11:12:30|2318.75|2310.05|2317.35|2308.65|2318.82|2310.12|2317.35|2308.65|32
1627470760000|2021-07-28 11:12:40|2317.4|2308.7|2317.81|2309.11|2318.04|2309.34|2317.15|2308.45|35
1627470770000|2021-07-28 11:12:50|2317.85|2309.15|2318.06|2309.36|2318.16|2309.46|2317.71|2309.01|34
1627470780000|2021-07-28 11:13:00|2318|2309.3|2317.6|2308.9|2318.08|2309.38|2317.5|2308.8|36
1627470790000|2021-07-28 11:13:10|2317.58|2308.88|2315.77|2307.07|2317.58|2308.88|2315.68|2306.98|37
1627470800000|2021-07-28 11:13:20|2315.97|2307.27|2315.83|2307.13|2316.18|2307.48|2315.72|2307.02|39
1627470810000|2021-07-28 11:13:30|2315.79|2307.09|2314.71|2306.01|2315.79|2307.09|2314.6|2305.9|35
1627470820000|2021-07-28 11:13:40|2314.57|2305.87|2315.3|2306.6|2315.3|2306.6|2314.16|2305.46|37
1627470830000|2021-07-28 11:13:50|2315.38|2306.68|2316.3|2307.6|2316.36|2307.66|2315.22|2306.52|35
1627470840000|2021-07-28 11:14:00|2316.27|2307.57|2316.08|2307.38|2316.45|2307.75|2316.03|2307.33|33
1627470850000|2021-07-28 11:14:10|2316.12|2307.42|2315.37|2306.67|2316.16|2307.46|2315.24|2306.54|35
1627470860000|2021-07-28 11:14:20|2315.33|2306.63|2316.5|2307.8|2316.7|2308|2315.29|2306.59|29
1627470870000|2021-07-28 11:14:30|2316.49|2307.79|2317.39|2308.69|2317.39|2308.69|2316.44|2307.74|29
1627470880000|2021-07-28 11:14:40|2317.33|2308.63|2317.33|2308.63|2317.93|2309.23|2317.2|2308.5|33
1627470890000|2021-07-28 11:14:50|2317.24|2308.54|2317.53|2308.83|2317.77|2309.07|2317.18|2308.48|32
1627470900000|2021-07-28 11:15:00|2317.52|2308.82|2318.78|2310.08|2318.94|2310.24|2317.52|2308.82|37
1627470910000|2021-07-28 11:15:10|2318.83|2310.13|2319.31|2310.61|2319.4|2310.7|2318.56|2309.86|24
1627470920000|2021-07-28 11:15:20|2319.26|2310.56|2315.46|2306.76|2319.43|2310.73|2315.46|2306.76|37
1627470930000|2021-07-28 11:15:30|2315.41|2306.71|2314.71|2306.01|2315.41|2306.71|2314.31|2305.61|31
1627470940000|2021-07-28 11:15:40|2314.57|2305.87|2314.44|2305.74|2314.82|2306.12|2314.31|2305.61|37
1627470950000|2021-07-28 11:15:50|2314.55|2305.85|2314.29|2305.59|2314.58|2305.88|2314.18|2305.48|31
1627470960000|2021-07-28 11:16:00|2314.27|2305.57|2314.67|2305.97|2314.95|2306.25|2314.27|2305.57|28
1627470970000|2021-07-28 11:16:10|2314.72|2306.02|2312.5|2303.8|2314.74|2306.04|2312.31|2303.61|22
1627470980000|2021-07-28 11:16:20|2312.62|2303.92|2311.79|2303.09|2313|2304.3|2311.78|2303.08|36
1627470990000|2021-07-28 11:16:30|2311.82|2303.12|2311.95|2303.25|2312.25|2303.55|2311.81|2303.11|33
1627471000000|2021-07-28 11:16:40|2311.92|2303.22|2312.34|2303.64|2312.7|2304|2311.92|2303.22|34
1627471010000|2021-07-28 11:16:50|2312.33|2303.63|2312.68|2303.98|2312.71|2304.01|2312.14|2303.44|34
1627471020000|2021-07-28 11:17:00|2312.78|2304.08|2312.85|2304.15|2313.11|2304.41|2312.59|2303.89|31
1627471030000|2021-07-28 11:17:10|2312.86|2304.16|2313.39|2304.69|2313.39|2304.69|2312.86|2304.16|31
1627471040000|2021-07-28 11:17:20|2313.37|2304.67|2314.36|2305.66|2314.36|2305.66|2313.37|2304.67|34
1627471050000|2021-07-28 11:17:30|2314.6|2305.9|2313.42|2304.72|2314.6|2305.9|2313.42|2304.72|36
1627471060000|2021-07-28 11:17:40|2313.34|2304.64|2314.19|2305.49|2314.72|2306.02|2313.34|2304.64|36
1627471070000|2021-07-28 11:17:50|2314.59|2305.89|2314.59|2305.89|2314.75|2306.05|2314.5|2305.8|24
1627471080000|2021-07-28 11:18:00|2314.66|2305.96|2314.84|2306.14|2314.95|2306.25|2314.53|2305.83|19
1627471090000|2021-07-28 11:18:10|2314.85|2306.15|2315.77|2307.07|2316.1|2307.4|2314.85|2306.15|27
1627471100000|2021-07-28 11:18:20|2315.76|2307.06|2315.68|2306.98|2315.76|2307.06|2315.47|2306.77|31
1627471110000|2021-07-28 11:18:30|2315.79|2307.09|2316.55|2307.85|2316.87|2308.17|2315.77|2307.07|31
1627471120000|2021-07-28 11:18:40|2316.22|2307.52|2316.47|2307.77|2316.55|2307.85|2316.03|2307.33|32
1627471130000|2021-07-28 11:18:50|2316.28|2307.58|2316.54|2307.84|2316.54|2307.84|2316.28|2307.58|29
1627471140000|2021-07-28 11:19:00|2316.63|2307.93|2317.09|2308.39|2317.3|2308.6|2316.6|2307.9|33
1627471150000|2021-07-28 11:19:10|2317.12|2308.42|2317.35|2308.65|2317.63|2308.93|2317.06|2308.36|31
1627471160000|2021-07-28 11:19:20|2317.41|2308.71|2317.38|2308.68|2317.75|2309.05|2317.17|2308.47|27
1627471170000|2021-07-28 11:19:30|2317.39|2308.69|2317.08|2308.38|2317.41|2308.71|2317.08|2308.38|13
1627471180000|2021-07-28 11:19:40|2317.2|2308.5|2317.29|2308.59|2317.32|2308.62|2317.01|2308.31|17
1627471190000|2021-07-28 11:19:50|2317.28|2308.58|2317.18|2308.48|2317.29|2308.59|2317.03|2308.33|24
1627471200000|2021-07-28 11:20:00|2317.21|2308.51|2317.21|2308.51|2317.21|2308.51|2317.2|2308.5|3
1627471210000|2021-07-28 11:20:10|2317.2|2308.5|2317.19|2308.49|2317.55|2308.85|2317.18|2308.48|27
1627471220000|2021-07-28 11:20:20|2317.18|2308.48|2317.47|2308.77|2317.78|2309.08|2317.18|2308.48|23
1627471230000|2021-07-28 11:20:30|2317.4|2308.7|2317.13|2308.43|2317.5|2308.8|2317.03|2308.33|26
1627471240000|2021-07-28 11:20:40|2317.03|2308.33|2318.33|2309.63|2318.33|2309.63|2317.03|2308.33|28
1627471250000|2021-07-28 11:20:50|2317.93|2309.23|2318.29|2309.59|2318.33|2309.63|2317.86|2309.16|33
1627471260000|2021-07-28 11:21:00|2318.24|2309.54|2317.79|2309.09|2318.39|2309.69|2317.67|2308.97|32
1627471270000|2021-07-28 11:21:10|2317.71|2309.01|2318.37|2309.67|2318.37|2309.67|2317.49|2308.79|33
1627471280000|2021-07-28 11:21:20|2318.28|2309.58|2318.35|2309.65|2318.5|2309.8|2318.2|2309.5|36
1627471290000|2021-07-28 11:21:30|2318.43|2309.73|2318.28|2309.58|2318.43|2309.73|2318.19|2309.49|27
1627471300000|2021-07-28 11:21:40|2318.27|2309.57|2316.49|2307.79|2318.27|2309.57|2316.49|2307.79|30
1627471310000|2021-07-28 11:21:50|2316.47|2307.77|2317.43|2308.73|2317.43|2308.73|2316.34|2307.64|25
1627471320000|2021-07-28 11:22:00|2317.46|2308.76|2318.05|2309.35|2318.08|2309.38|2317.46|2308.76|24
1627471330000|2021-07-28 11:22:10|2317.98|2309.28|2317.88|2309.18|2318.05|2309.35|2317.87|2309.17|14
1627471340000|2021-07-28 11:22:20|2317.87|2309.17|2318.09|2309.39|2318.12|2309.42|2317.44|2308.74|28
1627471350000|2021-07-28 11:22:30|2318.13|2309.43|2318.11|2309.41|2318.17|2309.47|2318.07|2309.37|22
1627471360000|2021-07-28 11:22:40|2318.12|2309.42|2318.32|2309.62|2318.36|2309.66|2318.07|2309.37|27
1627471370000|2021-07-28 11:22:50|2318.38|2309.68|2318.5|2309.8|2318.65|2309.95|2318.19|2309.49|39
1627471380000|2021-07-28 11:23:00|2318.38|2309.68|2318.58|2309.88|2318.74|2310.04|2318.38|2309.68|32
1627471390000|2021-07-28 11:23:10|2318.62|2309.92|2323.05|2314.35|2323.06|2314.36|2318.37|2309.67|38
1627471400000|2021-07-28 11:23:20|2323.03|2314.33|2323.73|2315.03|2323.73|2315.03|2322.92|2314.22|34
1627471410000|2021-07-28 11:23:30|2323.61|2314.91|2325.17|2316.47|2326.71|2318.01|2323.59|2314.89|38
1627471420000|2021-07-28 11:23:40|2325.27|2316.57|2326.16|2317.46|2327.2|2318.5|2325.27|2316.57|37
1627471430000|2021-07-28 11:23:50|2325.83|2317.13|2324.56|2315.86|2325.83|2317.13|2324.56|2315.86|36
1627471440000|2021-07-28 11:24:00|2324.92|2316.22|2326.72|2318.02|2326.72|2318.02|2324.49|2315.79|35
1627471450000|2021-07-28 11:24:10|2326.77|2318.07|2328.97|2320.27|2329.22|2320.52|2326.74|2318.04|38
1627471460000|2021-07-28 11:24:20|2328.91|2320.21|2329.11|2320.41|2329.15|2320.45|2328.83|2320.13|37
1627471470000|2021-07-28 11:24:30|2329.06|2320.36|2328.12|2319.42|2329.14|2320.44|2327.85|2319.15|35
1627471480000|2021-07-28 11:24:40|2328.05|2319.35|2326.7|2318|2328.21|2319.51|2326.57|2317.87|32
1627471490000|2021-07-28 11:24:50|2326.76|2318.06|2327.15|2318.45|2327.65|2318.95|2326.62|2317.92|33
1627471500000|2021-07-28 11:25:00|2327.18|2318.48|2327|2318.3|2327.47|2318.77|2326.97|2318.27|35
1627471510000|2021-07-28 11:25:10|2327.12|2318.42|2329.39|2320.69|2329.44|2320.74|2327.12|2318.42|34
1627471520000|2021-07-28 11:25:20|2329.22|2320.52|2329.06|2320.36|2329.22|2320.52|2328.44|2319.74|37
1627471530000|2021-07-28 11:25:30|2328.85|2320.15|2330.4|2321.7|2331.55|2322.85|2328.85|2320.15|36
1627471540000|2021-07-28 11:25:40|2330.6|2321.9|2331.88|2323.18|2331.93|2323.23|2330.38|2321.68|34
1627471550000|2021-07-28 11:25:50|2331.91|2323.21|2332.28|2323.58|2332.28|2323.58|2331.77|2323.07|34
1627471560000|2021-07-28 11:26:00|2332.27|2323.57|2331.46|2322.76|2332.33|2323.63|2331.44|2322.74|24
1627471570000|2021-07-28 11:26:10|2331.52|2322.82|2333.23|2324.53|2333.45|2324.75|2331.52|2322.82|28
1627471580000|2021-07-28 11:26:20|2333.01|2324.31|2333.37|2324.67|2333.47|2324.77|2332.98|2324.28|35
1627471590000|2021-07-28 11:26:30|2333.45|2324.75|2332.91|2324.21|2333.48|2324.78|2332.71|2324.01|24
1627471600000|2021-07-28 11:26:40|2332.75|2324.05|2332.69|2323.99|2333.27|2324.57|2332.61|2323.91|31
1627471610000|2021-07-28 11:26:50|2332.85|2324.15|2331.99|2323.29|2332.85|2324.15|2331.9|2323.2|31
1627471620000|2021-07-28 11:27:00|2332.05|2323.35|2332.28|2323.58|2332.28|2323.58|2331.43|2322.73|38
1627471630000|2021-07-28 11:27:10|2332.24|2323.54|2333.1|2324.4|2333.1|2324.4|2332.24|2323.54|37
1627471640000|2021-07-28 11:27:20|2333.25|2324.55|2334.44|2325.74|2334.44|2325.74|2332.99|2324.29|36
1627471650000|2021-07-28 11:27:30|2334.43|2325.73|2334.58|2325.88|2335.33|2326.63|2334.43|2325.73|31
1627471660000|2021-07-28 11:27:40|2334.48|2325.78|2335.06|2326.36|2335.43|2326.73|2334.4|2325.7|37
1627471670000|2021-07-28 11:27:50|2335.31|2326.61|2335.15|2326.45|2335.31|2326.61|2334.26|2325.56|30
1627471680000|2021-07-28 11:28:00|2335.26|2326.56|2336.52|2327.82|2336.56|2327.86|2335.01|2326.31|27
1627471690000|2021-07-28 11:28:10|2336.62|2327.92|2335.67|2326.97|2336.62|2327.92|2335.56|2326.86|28
1627471700000|2021-07-28 11:28:20|2337.18|2328.48|2337.06|2328.36|2337.18|2328.48|2336.3|2327.6|30
1627471710000|2021-07-28 11:28:30|2337.07|2328.37|2336.95|2328.25|2337.39|2328.69|2336.95|2328.25|24
1627471720000|2021-07-28 11:28:40|2336.93|2328.23|2337.01|2328.31|2337.03|2328.33|2336.78|2328.08|27
1627471730000|2021-07-28 11:28:50|2337.29|2328.59|2335.44|2326.74|2337.3|2328.6|2335.43|2326.73|34
1627471740000|2021-07-28 11:29:00|2335.52|2326.82|2334.87|2326.17|2335.66|2326.96|2334.8|2326.1|31
1627471750000|2021-07-28 11:29:10|2334.8|2326.1|2333.85|2325.15|2334.8|2326.1|2333.31|2324.61|35
1627471760000|2021-07-28 11:29:20|2333.79|2325.09|2334|2325.3|2334.42|2325.72|2333.79|2325.09|21
1627471770000|2021-07-28 11:29:30|2333.99|2325.29|2334.05|2325.35|2334.29|2325.59|2333.92|2325.22|32
1627471780000|2021-07-28 11:29:40|2334.09|2325.39|2335.52|2326.82|2335.62|2326.92|2334.02|2325.32|31
1627471790000|2021-07-28 11:29:50|2335.53|2326.83|2336.7|2328|2337.05|2328.35|2335.5|2326.8|30
1627471800000|2021-07-28 11:30:00|2336.71|2328.01|2334.99|2326.29|2336.92|2328.22|2334.99|2326.29|32
1627471810000|2021-07-28 11:30:10|2335.14|2326.44|2332.56|2323.86|2335.14|2326.44|2332.54|2323.84|34
1627471820000|2021-07-28 11:30:20|2332.73|2324.03|2333.03|2324.33|2333.22|2324.52|2332.04|2323.34|36
1627471830000|2021-07-28 11:30:30|2333.19|2324.49|2334.92|2326.22|2335.21|2326.51|2333.06|2324.36|32
1627471840000|2021-07-28 11:30:40|2334.97|2326.27|2335.51|2326.81|2336.01|2327.31|2334.97|2326.27|37
1627471850000|2021-07-28 11:30:50|2335.47|2326.77|2335.27|2326.57|2335.47|2326.77|2335.11|2326.41|36
1627471860000|2021-07-28 11:31:00|2335.29|2326.59|2334.7|2326|2335.35|2326.65|2334.54|2325.84|32
1627471870000|2021-07-28 11:31:10|2334.71|2326.01|2341.88|2333.18|2342.38|2333.68|2334.61|2325.91|39
1627471880000|2021-07-28 11:31:20|2342.06|2333.36|2343.82|2335.12|2344.25|2335.55|2341.36|2332.66|39
1627471890000|2021-07-28 11:31:30|2343.78|2335.08|2345.84|2337.14|2345.87|2337.17|2343.78|2335.08|35
1627471900000|2021-07-28 11:31:40|2345.39|2336.69|2347.34|2338.64|2347.5|2338.8|2344.91|2336.21|38
1627471910000|2021-07-28 11:31:50|2347.48|2338.78|2343.53|2334.83|2347.48|2338.78|2342.96|2334.26|38
1627471920000|2021-07-28 11:32:00|2343.39|2334.69|2342.36|2333.66|2343.39|2334.69|2341.76|2333.06|36
1627471930000|2021-07-28 11:32:10|2342.37|2333.67|2345.25|2336.55|2346.54|2337.84|2342.03|2333.33|38
1627471940000|2021-07-28 11:32:20|2345.31|2336.61|2345.54|2336.84|2347.28|2338.58|2345.31|2336.61|39
1627471950000|2021-07-28 11:32:30|2345.55|2336.85|2344.63|2335.93|2345.67|2336.97|2344.61|2335.91|40
1627471960000|2021-07-28 11:32:40|2344.72|2336.02|2346.84|2338.14|2347.16|2338.46|2344.69|2335.99|39
1627471970000|2021-07-28 11:32:50|2346.49|2337.79|2347.48|2338.78|2347.48|2338.78|2345.45|2336.75|37
1627471980000|2021-07-28 11:33:00|2347.65|2338.95|2347.32|2338.62|2348.34|2339.64|2346.19|2337.49|37
1627471990000|2021-07-28 11:33:10|2347.53|2338.83|2349.31|2340.61|2349.31|2340.61|2346.69|2337.99|38
1627472000000|2021-07-28 11:33:20|2349.94|2341.24|2346.93|2338.23|2350.44|2341.74|2346.69|2337.99|40
1627472010000|2021-07-28 11:33:30|2346.87|2338.17|2348.77|2340.07|2348.77|2340.07|2346.73|2338.03|39
1627472020000|2021-07-28 11:33:40|2348.85|2340.15|2349.04|2340.34|2350.18|2341.48|2348.84|2340.14|36
1627472030000|2021-07-28 11:33:50|2349.01|2340.31|2347.18|2338.48|2349.08|2340.38|2346.53|2337.83|38
1627472040000|2021-07-28 11:34:00|2346.89|2338.19|2346.34|2337.64|2348.2|2339.5|2346.34|2337.64|37
1627472050000|2021-07-28 11:34:10|2346.2|2337.5|2342.45|2333.75|2346.2|2337.5|2341.33|2332.63|40
1627472060000|2021-07-28 11:34:20|2341.89|2333.19|2340.57|2331.87|2341.89|2333.19|2338.69|2329.99|39
1627472070000|2021-07-28 11:34:30|2340.71|2332.01|2341.37|2332.67|2341.94|2333.24|2340.5|2331.8|38
1627472080000|2021-07-28 11:34:40|2341.43|2332.73|2341.72|2333.02|2341.72|2333.02|2340.41|2331.71|37
1627472090000|2021-07-28 11:34:50|2342.01|2333.31|2341.81|2333.11|2342.64|2333.94|2341.75|2333.05|35
1627472100000|2021-07-28 11:35:00|2341.85|2333.15|2341.82|2333.12|2342.41|2333.71|2341.68|2332.98|38
1627472110000|2021-07-28 11:35:10|2341.84|2333.14|2338.84|2330.14|2341.86|2333.16|2338.84|2330.14|35
1627472120000|2021-07-28 11:35:20|2338.75|2330.05|2339.24|2330.54|2339.27|2330.57|2337.11|2328.41|38
1627472130000|2021-07-28 11:35:30|2339.13|2330.43|2341.62|2332.92|2341.84|2333.14|2339.03|2330.33|39
1627472140000|2021-07-28 11:35:40|2341.5|2332.8|2341.31|2332.61|2342.49|2333.79|2341.31|2332.61|31
1627472150000|2021-07-28 11:35:50|2341.25|2332.55|2342.19|2333.49|2342.39|2333.69|2341.18|2332.48|36
1627472160000|2021-07-28 11:36:00|2342.23|2333.53|2340.2|2331.5|2342.46|2333.76|2340.2|2331.5|36
1627472170000|2021-07-28 11:36:10|2340.1|2331.4|2339.08|2330.38|2340.1|2331.4|2338.34|2329.64|39
1627472180000|2021-07-28 11:36:20|2339.19|2330.49|2337|2328.3|2339.19|2330.49|2336.86|2328.16|39
1627472190000|2021-07-28 11:36:30|2336.85|2328.15|2338.15|2329.45|2338.27|2329.57|2336.85|2328.15|36
1627472200000|2021-07-28 11:36:40|2337.96|2329.26|2337.18|2328.48|2338.39|2329.69|2337.14|2328.44|35
1627472210000|2021-07-28 11:36:50|2337.17|2328.47|2336.88|2328.18|2337.18|2328.48|2336.58|2327.88|34
1627472220000|2021-07-28 11:37:00|2336.9|2328.2|2338.19|2329.49|2338.3|2329.6|2336.85|2328.15|36
1627472230000|2021-07-28 11:37:10|2338.22|2329.52|2339.27|2330.57|2339.48|2330.78|2338.22|2329.52|38
1627472240000|2021-07-28 11:37:20|2339.21|2330.51|2340.05|2331.35|2340.05|2331.35|2338.78|2330.08|39
1627472250000|2021-07-28 11:37:30|2340.04|2331.34|2339.55|2330.85|2340.35|2331.65|2338.8|2330.1|37
1627472260000|2021-07-28 11:37:40|2339.6|2330.9|2339.99|2331.29|2340.14|2331.44|2339.6|2330.9|31
1627472270000|2021-07-28 11:37:50|2339.97|2331.27|2339.67|2330.97|2339.97|2331.27|2338.89|2330.19|38
1627472280000|2021-07-28 11:38:00|2339.74|2331.04|2340.13|2331.43|2340.21|2331.51|2339.68|2330.98|31
1627472290000|2021-07-28 11:38:10|2340.12|2331.42|2340.29|2331.59|2340.29|2331.59|2340.12|2331.42|22
1627472300000|2021-07-28 11:38:20|2340.3|2331.6|2339.42|2330.72|2340.36|2331.66|2339.35|2330.65|37
1627472310000|2021-07-28 11:38:30|2339.46|2330.76|2339.11|2330.41|2339.5|2330.8|2338.92|2330.22|36
1627472320000|2021-07-28 11:38:40|2339.03|2330.33|2339.71|2331.01|2339.9|2331.2|2339|2330.3|33
1627472330000|2021-07-28 11:38:50|2339.7|2331|2338.96|2330.26|2339.88|2331.18|2338.84|2330.14|39
1627472340000|2021-07-28 11:39:00|2338.81|2330.11|2339.11|2330.41|2339.64|2330.94|2338.81|2330.11|38
1627472350000|2021-07-28 11:39:10|2339.14|2330.44|2339.89|2331.19|2339.9|2331.2|2339|2330.3|36
1627472360000|2021-07-28 11:39:20|2339.91|2331.21|2340.5|2331.8|2341.13|2332.43|2339.91|2331.21|33
1627472370000|2021-07-28 11:39:30|2340.47|2331.77|2339.17|2330.47|2340.47|2331.77|2339.07|2330.37|36
1627472380000|2021-07-28 11:39:40|2339.34|2330.64|2340.19|2331.49|2340.26|2331.56|2339.34|2330.64|28
1627472390000|2021-07-28 11:39:50|2340.18|2331.48|2340.22|2331.52|2340.31|2331.61|2340.15|2331.45|15
1627472400000|2021-07-28 11:40:00|2340.26|2331.56|2339.39|2330.69|2340.26|2331.56|2339.39|2330.69|18
1627472410000|2021-07-28 11:40:10|2339.42|2330.72|2339.11|2330.41|2339.42|2330.72|2339.06|2330.36|37
1627472420000|2021-07-28 11:40:20|2339.1|2330.4|2336.87|2328.17|2339.1|2330.4|2336.85|2328.15|35
1627472430000|2021-07-28 11:40:30|2336.88|2328.18|2337.03|2328.33|2337.45|2328.75|2336.38|2327.68|35
1627472440000|2021-07-28 11:40:40|2336.69|2327.99|2336.64|2327.94|2336.88|2328.18|2336.23|2327.53|37
1627472450000|2021-07-28 11:40:50|2336.7|2328|2336.24|2327.54|2336.8|2328.1|2335.85|2327.15|34
1627472460000|2021-07-28 11:41:00|2336.2|2327.5|2336.42|2327.72|2336.49|2327.79|2335.53|2326.83|38
1627472470000|2021-07-28 11:41:10|2336.36|2327.66|2334.54|2325.84|2336.41|2327.71|2334.54|2325.84|35
1627472480000|2021-07-28 11:41:20|2334.44|2325.74|2334.51|2325.81|2334.87|2326.17|2334.04|2325.34|39
1627472490000|2021-07-28 11:41:30|2334.52|2325.82|2334.02|2325.32|2335.36|2326.66|2333.78|2325.08|40
1627472500000|2021-07-28 11:41:40|2334.04|2325.34|2333.23|2324.53|2334.25|2325.55|2333.08|2324.38|38
1627472510000|2021-07-28 11:41:50|2333.29|2324.59|2332.97|2324.27|2333.76|2325.06|2332.68|2323.98|36
1627472520000|2021-07-28 11:42:00|2333|2324.3|2334.98|2326.28|2334.98|2326.28|2332.75|2324.05|37
1627472530000|2021-07-28 11:42:10|2335.04|2326.34|2334.88|2326.18|2335.2|2326.5|2334.79|2326.09|30
1627472540000|2021-07-28 11:42:20|2334.84|2326.14|2335.18|2326.48|2335.45|2326.75|2334.52|2325.82|35
1627472550000|2021-07-28 11:42:30|2335.15|2326.45|2335.61|2326.91|2335.75|2327.05|2335.15|2326.45|36
1627472560000|2021-07-28 11:42:40|2335.59|2326.89|2335.09|2326.39|2335.61|2326.91|2334.52|2325.82|30
1627472570000|2021-07-28 11:42:50|2335.08|2326.38|2335.16|2326.46|2335.39|2326.69|2334.81|2326.11|25
1627472580000|2021-07-28 11:43:00|2335.09|2326.39|2336.45|2327.75|2336.45|2327.75|2335.08|2326.38|19
1627472590000|2021-07-28 11:43:10|2336.2|2327.5|2336.55|2327.85|2336.55|2327.85|2336.01|2327.31|32
1627472600000|2021-07-28 11:43:20|2336.21|2327.51|2334.73|2326.03|2336.42|2327.72|2334.73|2326.03|33
1627472610000|2021-07-28 11:43:30|2334.69|2325.99|2334.55|2325.85|2334.69|2325.99|2333.7|2325|39
1627472620000|2021-07-28 11:43:40|2334.38|2325.68|2334.91|2326.21|2335.01|2326.31|2334.2|2325.5|37
1627472630000|2021-07-28 11:43:50|2334.9|2326.2|2335.63|2326.93|2335.66|2326.96|2334.85|2326.15|34
1627472640000|2021-07-28 11:44:00|2335.57|2326.87|2334.83|2326.13|2335.57|2326.87|2334.83|2326.13|32
1627472650000|2021-07-28 11:44:10|2334.91|2326.21|2334.54|2325.84|2334.91|2326.21|2334.26|2325.56|33
1627472660000|2021-07-28 11:44:20|2334.66|2325.96|2335.39|2326.69|2335.72|2327.02|2333.91|2325.21|37
1627472670000|2021-07-28 11:44:30|2335.41|2326.71|2335.65|2326.95|2335.65|2326.95|2334.93|2326.23|31
1627472680000|2021-07-28 11:44:40|2335.64|2326.94|2336.02|2327.32|2336.2|2327.5|2335.64|2326.94|26
1627472690000|2021-07-28 11:44:50|2335.94|2327.24|2337.06|2328.36|2337.06|2328.36|2335.94|2327.24|29
1627472700000|2021-07-28 11:45:00|2337.03|2328.33|2335.22|2326.52|2337.04|2328.34|2335.19|2326.49|31
1627472710000|2021-07-28 11:45:10|2335.48|2326.78|2336.96|2328.26|2337.23|2328.53|2335.48|2326.78|35
1627472720000|2021-07-28 11:45:20|2336.92|2328.22|2336.65|2327.95|2337.23|2328.53|2336.16|2327.46|36
1627472730000|2021-07-28 11:45:30|2336.69|2327.99|2337.5|2328.8|2337.72|2329.02|2336.69|2327.99|36
1627472740000|2021-07-28 11:45:40|2337.54|2328.84|2338.21|2329.51|2338.27|2329.57|2337.38|2328.68|35
1627472750000|2021-07-28 11:45:50|2338.15|2329.45|2338.25|2329.55|2338.83|2330.13|2338.11|2329.41|35
1627472760000|2021-07-28 11:46:00|2338.24|2329.54|2338.12|2329.42|2338.67|2329.97|2337.95|2329.25|37
1627472770000|2021-07-28 11:46:10|2338.14|2329.44|2339.54|2330.84|2339.54|2330.84|2338.05|2329.35|37
1627472780000|2021-07-28 11:46:20|2339.51|2330.81|2341.04|2332.34|2341.04|2332.34|2339.31|2330.61|36
1627472790000|2021-07-28 11:46:30|2341.02|2332.32|2340.48|2331.78|2341.49|2332.79|2340.32|2331.62|36
1627472800000|2021-07-28 11:46:40|2340.46|2331.76|2340.23|2331.53|2340.46|2331.76|2339.72|2331.02|38
1627472810000|2021-07-28 11:46:50|2340.13|2331.43|2338.25|2329.55|2340.21|2331.51|2338.22|2329.52|33
1627472820000|2021-07-28 11:47:00|2338.46|2329.76|2337.44|2328.74|2338.55|2329.85|2336.69|2327.99|38
1627472830000|2021-07-28 11:47:10|2337.28|2328.58|2337.13|2328.43|2338.25|2329.55|2336.66|2327.96|40
1627472840000|2021-07-28 11:47:20|2337.08|2328.38|2336.56|2327.86|2337.28|2328.58|2336.39|2327.69|38
1627472850000|2021-07-28 11:47:30|2336.46|2327.76|2335.29|2326.59|2336.46|2327.76|2335.28|2326.58|33
1627472860000|2021-07-28 11:47:40|2335.19|2326.49|2336.82|2328.12|2336.82|2328.12|2335.01|2326.31|39
1627472870000|2021-07-28 11:47:50|2337.07|2328.37|2338.56|2329.86|2338.56|2329.86|2336.82|2328.12|37
1627472880000|2021-07-28 11:48:00|2338.74|2330.04|2338.08|2329.38|2338.74|2330.04|2337.94|2329.24|34
1627472890000|2021-07-28 11:48:10|2338.03|2329.33|2338.14|2329.44|2338.62|2329.92|2337.96|2329.26|37
1627472900000|2021-07-28 11:48:20|2338.19|2329.49|2339.07|2330.37|2339.45|2330.75|2338.16|2329.46|39
1627472910000|2021-07-28 11:48:30|2339.09|2330.39|2338.51|2329.81|2339.5|2330.8|2338.51|2329.81|31
1627472920000|2021-07-28 11:48:40|2338.42|2329.72|2337.53|2328.83|2338.42|2329.72|2337.42|2328.72|30
1627472930000|2021-07-28 11:48:50|2337.45|2328.75|2337.15|2328.45|2337.45|2328.75|2337.02|2328.32|37
1627472940000|2021-07-28 11:49:00|2337.2|2328.5|2335.95|2327.25|2337.2|2328.5|2335.95|2327.25|36
1627472950000|2021-07-28 11:49:10|2335.89|2327.19|2335.67|2326.97|2335.91|2327.21|2335.32|2326.62|36
1627472960000|2021-07-28 11:49:20|2335.61|2326.91|2334.97|2326.27|2335.61|2326.91|2334.77|2326.07|21
1627472970000|2021-07-28 11:49:30|2334.99|2326.29|2333.46|2324.76|2335.09|2326.39|2333.1|2324.4|35
1627472980000|2021-07-28 11:49:40|2333.4|2324.7|2333.29|2324.59|2334.15|2325.45|2333.19|2324.49|35
1627472990000|2021-07-28 11:49:50|2333.32|2324.62|2331.89|2323.19|2333.34|2324.64|2331.89|2323.19|32
1627473000000|2021-07-28 11:50:00|2331.79|2323.09|2331.13|2322.43|2331.84|2323.14|2329.38|2320.68|38
1627473010000|2021-07-28 11:50:10|2331.08|2322.38|2332.72|2324.02|2332.72|2324.02|2331.08|2322.38|38
1627473020000|2021-07-28 11:50:20|2332.66|2323.96|2333.15|2324.45|2333.37|2324.67|2332.66|2323.96|31
1627473030000|2021-07-28 11:50:30|2333.4|2324.7|2334.37|2325.67|2334.68|2325.98|2333.38|2324.68|35
1627473040000|2021-07-28 11:50:40|2334.2|2325.5|2333.45|2324.75|2334.71|2326.01|2333.34|2324.64|31
1627473050000|2021-07-28 11:50:50|2333.41|2324.71|2334.61|2325.91|2334.61|2325.91|2333.29|2324.59|39
1627473060000|2021-07-28 11:51:00|2334.49|2325.79|2333.11|2324.41|2334.57|2325.87|2332.73|2324.03|33
1627473070000|2021-07-28 11:51:10|2333.1|2324.4|2333.83|2325.13|2334.19|2325.49|2333.1|2324.4|28
1627473080000|2021-07-28 11:51:20|2333.82|2325.12|2333.74|2325.04|2333.82|2325.12|2333.42|2324.72|26
1627473090000|2021-07-28 11:51:30|2333.73|2325.03|2332.65|2323.95|2333.73|2325.03|2332.63|2323.93|26
1627473100000|2021-07-28 11:51:40|2332.62|2323.92|2332.83|2324.13|2332.83|2324.13|2332.54|2323.84|22
1627473110000|2021-07-28 11:51:50|2333.06|2324.36|2333.37|2324.67|2333.44|2324.74|2333.06|2324.36|22
1627473120000|2021-07-28 11:52:00|2333.41|2324.71|2333.21|2324.51|2333.41|2324.71|2332.69|2323.99|38
1627473130000|2021-07-28 11:52:10|2333.03|2324.33|2333.49|2324.79|2333.49|2324.79|2332.98|2324.28|36
1627473140000|2021-07-28 11:52:20|2333.4|2324.7|2333.1|2324.4|2333.4|2324.7|2333.1|2324.4|23
1627473150000|2021-07-28 11:52:30|2333.15|2324.45|2333.01|2324.31|2333.31|2324.61|2332.89|2324.19|30
1627473160000|2021-07-28 11:52:40|2332.71|2324.01|2332.4|2323.7|2332.71|2324.01|2332.15|2323.45|32
1627473170000|2021-07-28 11:52:50|2332.38|2323.68|2332.39|2323.69|2332.47|2323.77|2332.26|2323.56|25
1627473180000|2021-07-28 11:53:00|2332.38|2323.68|2333.42|2324.72|2333.48|2324.78|2332.38|2323.68|29
1627473190000|2021-07-28 11:53:10|2333.4|2324.7|2333.19|2324.49|2333.66|2324.96|2333.14|2324.44|24
1627473200000|2021-07-28 11:53:20|2333.22|2324.52|2333.38|2324.68|2333.42|2324.72|2333.22|2324.52|21
1627473210000|2021-07-28 11:53:30|2333.21|2324.51|2334.52|2325.82|2334.55|2325.85|2333.21|2324.51|32
1627473220000|2021-07-28 11:53:40|2334.55|2325.85|2334.63|2325.93|2334.68|2325.98|2334.47|2325.77|33
1627473230000|2021-07-28 11:53:50|2334.61|2325.91|2333.94|2325.24|2334.73|2326.03|2333.93|2325.23|33
1627473240000|2021-07-28 11:54:00|2333.95|2325.25|2334.41|2325.71|2334.41|2325.71|2333.16|2324.46|36
1627473250000|2021-07-28 11:54:10|2334.66|2325.96|2335.44|2326.74|2336.09|2327.39|2334.43|2325.73|36
1627473260000|2021-07-28 11:54:20|2335.41|2326.71|2335.22|2326.52|2335.76|2327.06|2334.88|2326.18|33
1627473270000|2021-07-28 11:54:30|2334.99|2326.29|2335.38|2326.68|2335.62|2326.92|2334.94|2326.24|23
1627473280000|2021-07-28 11:54:40|2335.8|2327.1|2336.33|2327.63|2336.53|2327.83|2335.74|2327.04|25
1627473290000|2021-07-28 11:54:50|2336.38|2327.68|2336.1|2327.4|2336.53|2327.83|2335.96|2327.26|25
1627473300000|2021-07-28 11:55:00|2335.99|2327.29|2334.9|2326.2|2336.07|2327.37|2334.9|2326.2|32
1627473310000|2021-07-28 11:55:10|2334.91|2326.21|2333.53|2324.83|2334.91|2326.21|2333.53|2324.83|30
1627473320000|2021-07-28 11:55:20|2333.4|2324.7|2332.89|2324.19|2333.4|2324.7|2332.65|2323.95|35
1627473330000|2021-07-28 11:55:30|2332.93|2324.23|2332.75|2324.05|2332.93|2324.23|2332.04|2323.34|36
1627473340000|2021-07-28 11:55:40|2332.73|2324.03|2333.93|2325.23|2334.18|2325.48|2332.65|2323.95|37
1627473350000|2021-07-28 11:55:50|2333.61|2324.91|2332.53|2323.83|2333.61|2324.91|2332.5|2323.8|38
1627473360000|2021-07-28 11:56:00|2332.57|2323.87|2333.37|2324.67|2333.37|2324.67|2332.45|2323.75|34
1627473370000|2021-07-28 11:56:10|2333.32|2324.62|2333.71|2325.01|2334.04|2325.34|2333.32|2324.62|32
1627473380000|2021-07-28 11:56:20|2333.69|2324.99|2333.15|2324.45|2333.69|2324.99|2333.03|2324.33|33
1627473390000|2021-07-28 11:56:30|2333.07|2324.37|2332.55|2323.85|2333.07|2324.37|2332.47|2323.77|30
1627473400000|2021-07-28 11:56:40|2332.53|2323.83|2333.03|2324.33|2333.11|2324.41|2332.39|2323.69|33
1627473410000|2021-07-28 11:56:50|2332.99|2324.29|2333.1|2324.4|2333.11|2324.41|2332.89|2324.19|21
1627473420000|2021-07-28 11:57:00|2333.13|2324.43|2332.76|2324.06|2333.15|2324.45|2332.55|2323.85|30
1627473430000|2021-07-28 11:57:10|2332.72|2324.02|2334.5|2325.8|2334.64|2325.94|2332.66|2323.96|35
1627473440000|2021-07-28 11:57:20|2334.58|2325.88|2334.52|2325.82|2334.81|2326.11|2334.19|2325.49|39
1627473450000|2021-07-28 11:57:30|2334.47|2325.77|2335.36|2326.66|2335.36|2326.66|2334.38|2325.68|38
1627473460000|2021-07-28 11:57:40|2335.39|2326.69|2335.78|2327.08|2335.78|2327.08|2335.25|2326.55|37
1627473470000|2021-07-28 11:57:50|2335.86|2327.16|2336.56|2327.86|2336.7|2328|2335.86|2327.16|37
1627473480000|2021-07-28 11:58:00|2336.5|2327.8|2336.13|2327.43|2336.62|2327.92|2335.84|2327.14|38
1627473490000|2021-07-28 11:58:10|2336.21|2327.51|2333.19|2324.49|2336.21|2327.51|2333.04|2324.34|39
1627473500000|2021-07-28 11:58:20|2333.17|2324.47|2332.3|2323.6|2333.55|2324.85|2332.15|2323.45|34
1627473510000|2021-07-28 11:58:30|2332.38|2323.68|2334.32|2325.62|2334.64|2325.94|2332.38|2323.68|36
1627473520000|2021-07-28 11:58:40|2334.3|2325.6|2332.87|2324.17|2334.53|2325.83|2332.71|2324.01|38
1627473530000|2021-07-28 11:58:50|2332.78|2324.08|2333.95|2325.25|2334.21|2325.51|2332.78|2324.08|34
1627473540000|2021-07-28 11:59:00|2333.97|2325.27|2335.01|2326.31|2335.15|2326.45|2333.97|2325.27|37
1627473550000|2021-07-28 11:59:10|2335.05|2326.35|2335.29|2326.59|2335.29|2326.59|2334.08|2325.38|29
1627473560000|2021-07-28 11:59:20|2335.32|2326.62|2335.41|2326.71|2335.45|2326.75|2335.29|2326.59|22
1627473570000|2021-07-28 11:59:30|2335.44|2326.74|2335.86|2327.16|2335.86|2327.16|2335.32|2326.62|18
1627473580000|2021-07-28 11:59:40|2335.89|2327.19|2335.81|2327.11|2335.89|2327.19|2335.58|2326.88|28
1627473590000|2021-07-28 11:59:50|2335.8|2327.1|2335.86|2327.16|2335.98|2327.28|2335.75|2327.05|25
1627473600000|2021-07-28 12:00:00|2335.85|2327.15|2337.02|2328.32|2337.02|2328.32|2335.53|2326.83|33
1627473610000|2021-07-28 12:00:10|2337.29|2328.59|2337.82|2329.12|2338.6|2329.9|2337.29|2328.59|39
1627473620000|2021-07-28 12:00:20|2337.51|2328.81|2337.14|2328.44|2337.79|2329.09|2337.14|2328.44|36
1627473630000|2021-07-28 12:00:30|2336.85|2328.15|2336.24|2327.54|2336.87|2328.17|2335.78|2327.08|38
1627473640000|2021-07-28 12:00:40|2336.37|2327.67|2336.3|2327.6|2337.38|2328.68|2336.3|2327.6|39
1627473650000|2021-07-28 12:00:50|2335.85|2327.15|2336.22|2327.52|2336.26|2327.56|2335.64|2326.94|38
1627473660000|2021-07-28 12:01:00|2336.11|2327.41|2337.31|2328.61|2337.36|2328.66|2335.89|2327.19|38
1627473670000|2021-07-28 12:01:10|2337.22|2328.52|2336.13|2327.43|2337.48|2328.78|2336.03|2327.33|34
1627473680000|2021-07-28 12:01:20|2335.77|2327.07|2335.27|2326.57|2336.13|2327.43|2335.27|2326.57|35
1627473690000|2021-07-28 12:01:30|2335.1|2326.4|2335.69|2326.99|2336.05|2327.35|2335.02|2326.32|37
1627473700000|2021-07-28 12:01:40|2335.62|2326.92|2335.06|2326.36|2336.1|2327.4|2334.74|2326.04|37
1627473710000|2021-07-28 12:01:50|2334.74|2326.04|2335.03|2326.33|2335.3|2326.6|2334.74|2326.04|30
1627473720000|2021-07-28 12:02:00|2334.68|2325.98|2334.94|2326.24|2335.57|2326.87|2333.43|2324.73|39
1627473730000|2021-07-28 12:02:10|2334.97|2326.27|2333.68|2324.98|2334.98|2326.28|2333.43|2324.73|36
1627473740000|2021-07-28 12:02:20|2333.67|2324.97|2333.21|2324.51|2334.17|2325.47|2333.1|2324.4|36
1627473750000|2021-07-28 12:02:30|2333.16|2324.46|2332.99|2324.29|2333.28|2324.58|2332.56|2323.86|33
1627473760000|2021-07-28 12:02:40|2332.92|2324.22|2332.07|2323.37|2333.69|2324.99|2332.07|2323.37|33
1627473770000|2021-07-28 12:02:50|2332.12|2323.42|2330.85|2322.15|2332.19|2323.49|2330.83|2322.13|30
1627473780000|2021-07-28 12:03:00|2330.84|2322.14|2329.92|2321.22|2330.84|2322.14|2329.5|2320.8|34
1627473790000|2021-07-28 12:03:10|2329.91|2321.21|2329.05|2320.35|2329.94|2321.24|2328.98|2320.28|23
1627473800000|2021-07-28 12:03:20|2329.06|2320.36|2330.05|2321.35|2330.44|2321.74|2329.06|2320.36|35
1627473810000|2021-07-28 12:03:30|2330.03|2321.33|2327.94|2319.24|2330.27|2321.57|2327.94|2319.24|33
1627473820000|2021-07-28 12:03:40|2327.85|2319.15|2325.65|2316.95|2328.26|2319.56|2325.36|2316.66|38
1627473830000|2021-07-28 12:03:50|2325.53|2316.83|2325.74|2317.04|2326.38|2317.68|2325.35|2316.65|36
1627473840000|2021-07-28 12:04:00|2325.9|2317.2|2327.15|2318.45|2327.15|2318.45|2325.9|2317.2|34
1627473850000|2021-07-28 12:04:10|2327.17|2318.47|2324.95|2316.25|2327.17|2318.47|2324.87|2316.17|36
1627473860000|2021-07-28 12:04:20|2324.7|2316|2326.74|2318.04|2326.74|2318.04|2324.58|2315.88|31
1627473870000|2021-07-28 12:04:30|2326.72|2318.02|2326.02|2317.32|2326.89|2318.19|2325.37|2316.67|33
1627473880000|2021-07-28 12:04:40|2326.16|2317.46|2327.13|2318.43|2327.13|2318.43|2326.16|2317.46|31
1627473890000|2021-07-28 12:04:50|2327.04|2318.34|2327.5|2318.8|2328.44|2319.74|2326.92|2318.22|36
1627473900000|2021-07-28 12:05:00|2328.29|2319.59|2330.09|2321.39|2330.42|2321.72|2327.55|2318.85|39
1627473910000|2021-07-28 12:05:10|2330.01|2321.31|2328.93|2320.23|2331.16|2322.46|2328.93|2320.23|34
1627473920000|2021-07-28 12:05:20|2329.05|2320.35|2328.37|2319.67|2329.27|2320.57|2328.19|2319.49|40
1627473930000|2021-07-28 12:05:30|2328.4|2319.7|2328.89|2320.19|2328.98|2320.28|2328.2|2319.5|31
1627473940000|2021-07-28 12:05:40|2328.92|2320.22|2328.54|2319.84|2328.95|2320.25|2328.48|2319.78|14
1627473950000|2021-07-28 12:05:50|2328.57|2319.87|2328.62|2319.92|2328.75|2320.05|2328.53|2319.83|21
1627473960000|2021-07-28 12:06:00|2328.74|2320.04|2329.47|2320.77|2329.47|2320.77|2328.7|2320|27
1627473970000|2021-07-28 12:06:10|2329.49|2320.79|2329.02|2320.32|2329.49|2320.79|2328.57|2319.87|24
1627473980000|2021-07-28 12:06:20|2328.95|2320.25|2328.74|2320.04|2328.99|2320.29|2328.74|2320.04|16
1627473990000|2021-07-28 12:06:30|2328.66|2319.96|2328.68|2319.98|2329.17|2320.47|2328.53|2319.83|27
1627474000000|2021-07-28 12:06:40|2328.72|2320.02|2329.13|2320.43|2329.57|2320.87|2328.72|2320.02|31
1627474010000|2021-07-28 12:06:50|2329.37|2320.67|2329.11|2320.41|2329.79|2321.09|2329.02|2320.32|28
1627474020000|2021-07-28 12:07:00|2329.08|2320.38|2328.56|2319.86|2329.94|2321.24|2328.51|2319.81|35
1627474030000|2021-07-28 12:07:10|2328.58|2319.88|2328.32|2319.62|2329.01|2320.31|2328.32|2319.62|34
1627474040000|2021-07-28 12:07:20|2328.5|2319.8|2328.44|2319.74|2328.73|2320.03|2328.33|2319.63|38
1627474050000|2021-07-28 12:07:30|2328.48|2319.78|2327.68|2318.98|2328.53|2319.83|2327.68|2318.98|34
1627474060000|2021-07-28 12:07:40|2327.65|2318.95|2328.03|2319.33|2328.03|2319.33|2327.62|2318.92|34
1627474070000|2021-07-28 12:07:50|2328.07|2319.37|2328.34|2319.64|2328.37|2319.67|2327.88|2319.18|30
1627474080000|2021-07-28 12:08:00|2328.35|2319.65|2328.35|2319.65|2328.52|2319.82|2328.21|2319.51|28
1627474090000|2021-07-28 12:08:10|2328.39|2319.69|2327.94|2319.24|2328.44|2319.74|2327.94|2319.24|14
1627474100000|2021-07-28 12:08:20|2327.97|2319.27|2328.16|2319.46|2328.21|2319.51|2327.9|2319.2|23
1627474110000|2021-07-28 12:08:30|2328.13|2319.43|2328.7|2320|2328.7|2320|2327.8|2319.1|15
1627474120000|2021-07-28 12:08:40|2328.61|2319.91|2327.58|2318.88|2328.7|2320|2327.52|2318.82|15
1627474130000|2021-07-28 12:08:50|2327.41|2318.71|2327.26|2318.56|2327.54|2318.84|2327.26|2318.56|17
1627474140000|2021-07-28 12:09:00|2327.36|2318.66|2325.32|2316.62|2327.54|2318.84|2324.99|2316.29|35
1627474150000|2021-07-28 12:09:10|2325.2|2316.5|2324.89|2316.19|2326|2317.3|2324.81|2316.11|36
1627474160000|2021-07-28 12:09:20|2324.82|2316.12|2325.91|2317.21|2326.04|2317.34|2324.82|2316.12|39
1627474170000|2021-07-28 12:09:30|2325.94|2317.24|2323.89|2315.19|2325.97|2317.27|2323.81|2315.11|36
1627474180000|2021-07-28 12:09:40|2323.84|2315.14|2325.93|2317.23|2325.93|2317.23|2323.84|2315.14|36
1627474190000|2021-07-28 12:09:50|2325.94|2317.24|2326.16|2317.46|2326.2|2317.5|2325.61|2316.91|36
1627474200000|2021-07-28 12:10:00|2326.2|2317.5|2325.63|2316.93|2326.29|2317.59|2325.63|2316.93|35
1627474210000|2021-07-28 12:10:10|2325.52|2316.82|2325.95|2317.25|2326.39|2317.69|2325.31|2316.61|36
1627474220000|2021-07-28 12:10:20|2326|2317.3|2324.9|2316.2|2326.02|2317.32|2324.63|2315.93|37
1627474230000|2021-07-28 12:10:30|2324.84|2316.14|2324.57|2315.87|2324.91|2316.21|2324.32|2315.62|33
1627474240000|2021-07-28 12:10:40|2324.59|2315.89|2326.04|2317.34|2326.22|2317.52|2324.46|2315.76|26
1627474250000|2021-07-28 12:10:50|2326.25|2317.55|2327.56|2318.86|2327.84|2319.14|2326.25|2317.55|34
1627474260000|2021-07-28 12:11:00|2327.64|2318.94|2327.42|2318.72|2327.69|2318.99|2327.3|2318.6|31
1627474270000|2021-07-28 12:11:10|2327.43|2318.73|2327.47|2318.77|2327.71|2319.01|2326.87|2318.17|37
1627474280000|2021-07-28 12:11:20|2327.79|2319.09|2328.28|2319.58|2328.84|2320.14|2327.79|2319.09|36
1627474290000|2021-07-28 12:11:30|2328.16|2319.46|2328.29|2319.59|2328.36|2319.66|2327.78|2319.08|34
1627474300000|2021-07-28 12:11:40|2328.32|2319.62|2327.82|2319.12|2328.61|2319.91|2327.82|2319.12|28
1627474310000|2021-07-28 12:11:50|2327.8|2319.1|2328.27|2319.57|2328.27|2319.57|2327.51|2318.81|28
1627474320000|2021-07-28 12:12:00|2328.32|2319.62|2328.86|2320.16|2328.86|2320.16|2328.25|2319.55|25
1627474330000|2021-07-28 12:12:10|2329.04|2320.34|2329.11|2320.41|2329.3|2320.6|2329.01|2320.31|26
1627474340000|2021-07-28 12:12:20|2329.09|2320.39|2329.03|2320.33|2329.2|2320.5|2328.89|2320.19|20
1627474350000|2021-07-28 12:12:30|2329.04|2320.34|2329.44|2320.74|2329.48|2320.78|2329.02|2320.32|29
1627474360000|2021-07-28 12:12:40|2329.3|2320.6|2328.05|2319.35|2330.92|2322.22|2327.82|2319.12|37
1627474370000|2021-07-28 12:12:50|2328.12|2319.42|2327.91|2319.21|2328.49|2319.79|2327.87|2319.17|33
1627474380000|2021-07-28 12:13:00|2327.9|2319.2|2327.53|2318.83|2327.94|2319.24|2327.42|2318.72|29
1627474390000|2021-07-28 12:13:10|2327.57|2318.87|2328.32|2319.62|2328.34|2319.64|2327.43|2318.73|27
1627474400000|2021-07-28 12:13:20|2328.37|2319.67|2329.09|2320.39|2329.09|2320.39|2328.37|2319.67|35
1627474410000|2021-07-28 12:13:30|2328.98|2320.28|2328.9|2320.2|2329.3|2320.6|2328.52|2319.82|37
1627474420000|2021-07-28 12:13:40|2329.19|2320.49|2329.76|2321.06|2329.91|2321.21|2329.02|2320.32|34
1627474430000|2021-07-28 12:13:50|2329.73|2321.03|2329|2320.3|2329.73|2321.03|2328.54|2319.84|38
1627474440000|2021-07-28 12:14:00|2329.11|2320.41|2329.58|2320.88|2329.92|2321.22|2329.07|2320.37|37
1627474450000|2021-07-28 12:14:10|2329.53|2320.83|2328.47|2319.77|2329.53|2320.83|2328.47|2319.77|37
1627474460000|2021-07-28 12:14:20|2328.5|2319.8|2328.52|2319.82|2328.98|2320.28|2328.35|2319.65|22
1627474470000|2021-07-28 12:14:30|2328.59|2319.89|2329.34|2320.64|2329.45|2320.75|2328.59|2319.89|29
1627474480000|2021-07-28 12:14:40|2329.13|2320.43|2330.73|2322.03|2330.83|2322.13|2329.13|2320.43|34
1627474490000|2021-07-28 12:14:50|2330.68|2321.98|2329.32|2320.62|2330.69|2321.99|2329.14|2320.44|39
1627474500000|2021-07-28 12:15:00|2329.31|2320.61|2329.43|2320.73|2329.66|2320.96|2329.31|2320.61|35
1627474510000|2021-07-28 12:15:10|2329.48|2320.78|2329.43|2320.73|2329.59|2320.89|2329.4|2320.7|25
1627474520000|2021-07-28 12:15:20|2329.61|2320.91|2330.94|2322.24|2330.94|2322.24|2329.41|2320.71|24
1627474530000|2021-07-28 12:15:30|2331.32|2322.62|2330.57|2321.87|2331.32|2322.62|2330.4|2321.7|37
1627474540000|2021-07-28 12:15:40|2330.7|2322|2330.94|2322.24|2331.49|2322.79|2330.2|2321.5|36
1627474550000|2021-07-28 12:15:50|2331.5|2322.8|2330.98|2322.28|2331.5|2322.8|2330.92|2322.22|25
1627474560000|2021-07-28 12:16:00|2330.99|2322.29|2331.45|2322.75|2331.49|2322.79|2330.98|2322.28|20
1627474570000|2021-07-28 12:16:10|2331.44|2322.74|2331.47|2322.77|2331.47|2322.77|2330.34|2321.64|19
1627474580000|2021-07-28 12:16:20|2331.34|2322.64|2331.22|2322.52|2331.51|2322.81|2331.22|2322.52|13
1627474590000|2021-07-28 12:16:30|2331.41|2322.71|2330.39|2321.69|2331.53|2322.83|2330.08|2321.38|25
1627474600000|2021-07-28 12:16:40|2330.4|2321.7|2330.35|2321.65|2330.51|2321.81|2330.21|2321.51|29
1627474610000|2021-07-28 12:16:50|2330.38|2321.68|2330.67|2321.97|2330.88|2322.18|2329.79|2321.09|34
1627474620000|2021-07-28 12:17:00|2330.79|2322.09|2330.78|2322.08|2330.89|2322.19|2330.57|2321.87|33
1627474630000|2021-07-28 12:17:10|2330.86|2322.16|2330.74|2322.04|2331.73|2323.03|2330.67|2321.97|38
1627474640000|2021-07-28 12:17:20|2330.84|2322.14|2332.14|2323.44|2332.14|2323.44|2330.66|2321.96|33
1627474650000|2021-07-28 12:17:30|2331.4|2322.7|2331.36|2322.66|2331.66|2322.96|2331.3|2322.6|32
1627474660000|2021-07-28 12:17:40|2331.48|2322.78|2331.47|2322.77|2331.9|2323.2|2331.28|2322.58|36
1627474670000|2021-07-28 12:17:50|2331.29|2322.59|2331.6|2322.9|2331.64|2322.94|2331.17|2322.47|35
1627474680000|2021-07-28 12:18:00|2331.35|2322.65|2330.78|2322.08|2331.63|2322.93|2330.74|2322.04|35
1627474690000|2021-07-28 12:18:10|2330.85|2322.15|2330.83|2322.13|2331.45|2322.75|2330.79|2322.09|31
1627474700000|2021-07-28 12:18:20|2330.81|2322.11|2331.84|2323.14|2332.26|2323.56|2329.85|2321.15|36
1627474710000|2021-07-28 12:18:30|2331.97|2323.27|2332|2323.3|2332.16|2323.46|2331.91|2323.21|22
1627474720000|2021-07-28 12:18:40|2332.04|2323.34|2333.08|2324.38|2333.18|2324.48|2331.99|2323.29|25
1627474730000|2021-07-28 12:18:50|2333.12|2324.42|2334.5|2325.8|2334.61|2325.91|2333.12|2324.42|34
1627474740000|2021-07-28 12:19:00|2334.59|2325.89|2334.86|2326.16|2334.97|2326.27|2334.58|2325.88|33
1627474750000|2021-07-28 12:19:10|2334.87|2326.17|2337.12|2328.42|2337.2|2328.5|2334.67|2325.97|38
1627474760000|2021-07-28 12:19:20|2337.17|2328.47|2335.78|2327.08|2337.2|2328.5|2335.63|2326.93|39
1627474770000|2021-07-28 12:19:30|2335.65|2326.95|2334.18|2325.48|2335.77|2327.07|2334.18|2325.48|37
1627474780000|2021-07-28 12:19:40|2333.96|2325.26|2330.83|2322.13|2333.96|2325.26|2330.83|2322.13|36
1627474790000|2021-07-28 12:19:50|2330.86|2322.16|2330.82|2322.12|2331.06|2322.36|2330.7|2322|34
1627474800000|2021-07-28 12:20:00|2330.86|2322.16|2330.98|2322.28|2331.43|2322.73|2330.68|2321.98|37
1627474810000|2021-07-28 12:20:10|2330.92|2322.22|2328.52|2319.82|2330.98|2322.28|2328.37|2319.67|39
1627474820000|2021-07-28 12:20:20|2328.65|2319.95|2325.88|2317.18|2328.65|2319.95|2325.88|2317.18|34
1627474830000|2021-07-28 12:20:30|2325.9|2317.2|2325.61|2316.91|2326.96|2318.26|2325.55|2316.85|38
1627474840000|2021-07-28 12:20:40|2325.73|2317.03|2327.3|2318.6|2327.66|2318.96|2325.57|2316.87|33
1627474850000|2021-07-28 12:20:50|2327.35|2318.65|2327.79|2319.09|2327.94|2319.24|2327.24|2318.54|36
1627474860000|2021-07-28 12:21:00|2327.77|2319.07|2327.94|2319.24|2328.23|2319.53|2327.53|2318.83|37
1627474870000|2021-07-28 12:21:10|2327.98|2319.28|2328|2319.3|2329.39|2320.69|2327.81|2319.11|36
1627474880000|2021-07-28 12:21:20|2327.77|2319.07|2329.58|2320.88|2330.36|2321.66|2327.77|2319.07|38
1627474890000|2021-07-28 12:21:30|2329.6|2320.9|2329.03|2320.33|2330.04|2321.34|2328.87|2320.17|38
1627474900000|2021-07-28 12:21:40|2329.01|2320.31|2328.22|2319.52|2329.38|2320.68|2328.22|2319.52|34
1627474910000|2021-07-28 12:21:50|2328.24|2319.54|2328.37|2319.67|2329.17|2320.47|2327.71|2319.01|39
1627474920000|2021-07-28 12:22:00|2328.29|2319.59|2327.71|2319.01|2328.32|2319.62|2327.54|2318.84|34
1627474930000|2021-07-28 12:22:10|2327.75|2319.05|2327.93|2319.23|2327.93|2319.23|2327.73|2319.03|24
1627474940000|2021-07-28 12:22:20|2327.9|2319.2|2329.31|2320.61|2329.44|2320.74|2327.9|2319.2|32
1627474950000|2021-07-28 12:22:30|2329.21|2320.51|2327.44|2318.74|2329.21|2320.51|2327.2|2318.5|37
1627474960000|2021-07-28 12:22:40|2327.4|2318.7|2326.31|2317.61|2327.56|2318.86|2326.18|2317.48|39
1627474970000|2021-07-28 12:22:50|2326.48|2317.78|2326.61|2317.91|2327.1|2318.4|2326.34|2317.64|40
1627474980000|2021-07-28 12:23:00|2326.6|2317.9|2326.97|2318.27|2327.19|2318.49|2326.38|2317.68|39
1627474990000|2021-07-28 12:23:10|2327.02|2318.32|2328.45|2319.75|2328.54|2319.84|2327.02|2318.32|38
1627475000000|2021-07-28 12:23:20|2328.47|2319.77|2329.36|2320.66|2329.36|2320.66|2328.13|2319.43|39
1627475010000|2021-07-28 12:23:30|2329.32|2320.62|2328.91|2320.21|2329.82|2321.12|2328.48|2319.78|38
1627475020000|2021-07-28 12:23:40|2328.97|2320.27|2329.77|2321.07|2330.02|2321.32|2328.86|2320.16|35
1627475030000|2021-07-28 12:23:50|2329.89|2321.19|2329.26|2320.56|2329.89|2321.19|2329.1|2320.4|37
1627475040000|2021-07-28 12:24:00|2329.23|2320.53|2329.95|2321.25|2329.95|2321.25|2329.17|2320.47|36
1627475050000|2021-07-28 12:24:10|2329.97|2321.27|2329.69|2320.99|2330.36|2321.66|2329.69|2320.99|27
1627475060000|2021-07-28 12:24:20|2329.71|2321.01|2330.22|2321.52|2330.22|2321.52|2329.54|2320.84|26
1627475070000|2021-07-28 12:24:30|2330.16|2321.46|2330.59|2321.89|2330.64|2321.94|2329.76|2321.06|29
1627475080000|2021-07-28 12:24:40|2330.52|2321.82|2330.78|2322.08|2330.92|2322.22|2329.64|2320.94|29
1627475090000|2021-07-28 12:24:50|2330.79|2322.09|2330.78|2322.08|2330.79|2322.09|2330.04|2321.34|33
1627475100000|2021-07-28 12:25:00|2330.53|2321.83|2329.5|2320.8|2330.74|2322.04|2329.45|2320.75|36
1627475110000|2021-07-28 12:25:10|2329.55|2320.85|2330.74|2322.04|2330.87|2322.17|2329.42|2320.72|31
1627475120000|2021-07-28 12:25:20|2330.71|2322.01|2332.26|2323.56|2332.38|2323.68|2330.44|2321.74|35
1627475130000|2021-07-28 12:25:30|2331.99|2323.29|2332.27|2323.57|2332.27|2323.57|2331.16|2322.46|38
1627475140000|2021-07-28 12:25:40|2332.12|2323.42|2331.91|2323.21|2332.35|2323.65|2331.04|2322.34|34
1627475150000|2021-07-28 12:25:50|2332.3|2323.6|2332.25|2323.55|2332.32|2323.62|2331.54|2322.84|25
1627475160000|2021-07-28 12:26:00|2332.19|2323.49|2332.02|2323.32|2332.27|2323.57|2331.8|2323.1|31
1627475170000|2021-07-28 12:26:10|2331.94|2323.24|2332.24|2323.54|2332.45|2323.75|2331.61|2322.91|37
1627475180000|2021-07-28 12:26:20|2332.32|2323.62|2331.7|2323|2332.4|2323.7|2331.7|2323|33
1627475190000|2021-07-28 12:26:30|2331.74|2323.04|2331.69|2322.99|2332.07|2323.37|2331.52|2322.82|39
1627475200000|2021-07-28 12:26:40|2331.6|2322.9|2331.67|2322.97|2331.71|2323.01|2331.53|2322.83|29
1627475210000|2021-07-28 12:26:50|2331.69|2322.99|2331.83|2323.13|2332.05|2323.35|2331.45|2322.75|36
1627475220000|2021-07-28 12:27:00|2331.85|2323.15|2331.32|2322.62|2331.85|2323.15|2331.32|2322.62|16
1627475230000|2021-07-28 12:27:10|2331.28|2322.58|2330.82|2322.12|2331.28|2322.58|2330.69|2321.99|29
1627475240000|2021-07-28 12:27:20|2330.78|2322.08|2330.66|2321.96|2330.78|2322.08|2330.52|2321.82|31
1627475250000|2021-07-28 12:27:30|2330.43|2321.73|2329.4|2320.7|2330.56|2321.86|2329.4|2320.7|33
1627475260000|2021-07-28 12:27:40|2329.52|2320.82|2329.42|2320.72|2329.63|2320.93|2329.38|2320.68|31
1627475270000|2021-07-28 12:27:50|2329.33|2320.63|2329.16|2320.46|2329.47|2320.77|2329.14|2320.44|32
1627475280000|2021-07-28 12:28:00|2329.22|2320.52|2328.88|2320.18|2329.39|2320.69|2328.88|2320.18|29
1627475290000|2021-07-28 12:28:10|2328.79|2320.09|2329.02|2320.32|2329.35|2320.65|2328.61|2319.91|35
1627475300000|2021-07-28 12:28:20|2328.93|2320.23|2329.16|2320.46|2329.25|2320.55|2328.72|2320.02|33
1627475310000|2021-07-28 12:28:30|2329.1|2320.4|2329.38|2320.68|2329.56|2320.86|2329.07|2320.37|28
1627475320000|2021-07-28 12:28:40|2329.35|2320.65|2329.43|2320.73|2329.47|2320.77|2329.2|2320.5|21
1627475330000|2021-07-28 12:28:50|2329.46|2320.76|2330.17|2321.47|2330.36|2321.66|2329.43|2320.73|34
1627475340000|2021-07-28 12:29:00|2330.21|2321.51|2329.52|2320.82|2330.36|2321.66|2329.52|2320.82|35
1627475350000|2021-07-28 12:29:10|2329.59|2320.89|2329.8|2321.1|2329.9|2321.2|2329.52|2320.82|32
1627475360000|2021-07-28 12:29:20|2329.74|2321.04|2331.29|2322.59|2331.29|2322.59|2329.62|2320.92|37
1627475370000|2021-07-28 12:29:30|2331.32|2322.62|2331.6|2322.9|2332.2|2323.5|2331.04|2322.34|31
1627475380000|2021-07-28 12:29:40|2331.64|2322.94|2331.49|2322.79|2331.64|2322.94|2330.89|2322.19|36
1627475390000|2021-07-28 12:29:50|2331.43|2322.73|2332.06|2323.36|2332.06|2323.36|2331.43|2322.73|36
1627475400000|2021-07-28 12:30:00|2332.1|2323.4|2330.33|2321.63|2332.1|2323.4|2330.08|2321.38|33
1627475410000|2021-07-28 12:30:10|2330.26|2321.56|2330.62|2321.92|2330.62|2321.92|2329.9|2321.2|30
1627475420000|2021-07-28 12:30:20|2330.55|2321.85|2331.98|2323.28|2332.2|2323.5|2330.55|2321.85|38
1627475430000|2021-07-28 12:30:30|2332.1|2323.4|2331.32|2322.62|2332.12|2323.42|2331.12|2322.42|40
1627475440000|2021-07-28 12:30:40|2331.26|2322.56|2330.45|2321.75|2331.7|2323|2330.28|2321.58|33
1627475450000|2021-07-28 12:30:50|2330.21|2321.51|2330.47|2321.77|2330.51|2321.81|2329.82|2321.12|37
1627475460000|2021-07-28 12:31:00|2330.45|2321.75|2330.26|2321.56|2330.45|2321.75|2329.81|2321.11|31
1627475470000|2021-07-28 12:31:10|2330.28|2321.58|2330.36|2321.66|2330.55|2321.85|2330.18|2321.48|36
1627475480000|2021-07-28 12:31:20|2330.46|2321.76|2331.14|2322.44|2331.63|2322.93|2330.38|2321.68|39
1627475490000|2021-07-28 12:31:30|2331.25|2322.55|2331.39|2322.69|2331.65|2322.95|2331.13|2322.43|38
1627475500000|2021-07-28 12:31:40|2331.42|2322.72|2330.58|2321.88|2331.42|2322.72|2330.57|2321.87|38
1627475510000|2021-07-28 12:31:50|2330.43|2321.73|2330.62|2321.92|2330.62|2321.92|2330.21|2321.51|39
1627475520000|2021-07-28 12:32:00|2330.7|2322|2330.54|2321.84|2330.7|2322|2330.29|2321.59|32
1627475530000|2021-07-28 12:32:10|2330.52|2321.82|2330.37|2321.67|2330.65|2321.95|2330.37|2321.67|31
1627475540000|2021-07-28 12:32:20|2330.51|2321.81|2330.47|2321.77|2330.77|2322.07|2330.42|2321.72|35
1627475550000|2021-07-28 12:32:30|2330.55|2321.85|2331.19|2322.49|2331.19|2322.49|2329.81|2321.11|35
1627475560000|2021-07-28 12:32:40|2331.47|2322.77|2331.89|2323.19|2331.89|2323.19|2331.15|2322.45|36
1627475570000|2021-07-28 12:32:50|2331.78|2323.08|2330.61|2321.91|2331.91|2323.21|2330.48|2321.78|38
1627475580000|2021-07-28 12:33:00|2330.71|2322.01|2330.89|2322.19|2330.89|2322.19|2330.63|2321.93|30
1627475590000|2021-07-28 12:33:10|2330.95|2322.25|2330.97|2322.27|2331.06|2322.36|2330.79|2322.09|37
1627475600000|2021-07-28 12:33:20|2330.92|2322.22|2331|2322.3|2331.02|2322.32|2330.62|2321.92|34
1627475610000|2021-07-28 12:33:30|2330.94|2322.24|2330.77|2322.07|2331.35|2322.65|2330.53|2321.83|26
1627475620000|2021-07-28 12:33:40|2330.7|2322|2330.68|2321.98|2331.04|2322.34|2330.56|2321.86|29
1627475630000|2021-07-28 12:33:50|2330.67|2321.97|2330.22|2321.52|2330.67|2321.97|2330.11|2321.41|34
1627475640000|2021-07-28 12:34:00|2330.28|2321.58|2330.19|2321.49|2330.38|2321.68|2330.12|2321.42|37
1627475650000|2021-07-28 12:34:10|2330.13|2321.43|2328.6|2319.9|2330.27|2321.57|2328.53|2319.83|32
1627475660000|2021-07-28 12:34:20|2328.44|2319.74|2328.55|2319.85|2328.79|2320.09|2328.44|2319.74|33
1627475670000|2021-07-28 12:34:30|2328.49|2319.79|2329.2|2320.5|2329.48|2320.78|2328.49|2319.79|31
1627475680000|2021-07-28 12:34:40|2329.24|2320.54|2328.82|2320.12|2329.45|2320.75|2328.82|2320.12|35
1627475690000|2021-07-28 12:34:50|2328.89|2320.19|2328.51|2319.81|2329.21|2320.51|2328.4|2319.7|29
1627475700000|2021-07-28 12:35:00|2328.44|2319.74|2328.12|2319.42|2328.44|2319.74|2327.79|2319.09|31
1627475710000|2021-07-28 12:35:10|2327.99|2319.29|2329.11|2320.41|2329.23|2320.53|2327.99|2319.29|33
1627475720000|2021-07-28 12:35:20|2328.94|2320.24|2328.93|2320.23|2329.14|2320.44|2328.88|2320.18|35
1627475730000|2021-07-28 12:35:30|2328.98|2320.28|2329.33|2320.63|2329.34|2320.64|2328.84|2320.14|22
1627475740000|2021-07-28 12:35:40|2329.34|2320.64|2329.55|2320.85|2330.16|2321.46|2329.34|2320.64|30
1627475750000|2021-07-28 12:35:50|2329.56|2320.86|2329.76|2321.06|2329.76|2321.06|2329.47|2320.77|19
1627475760000|2021-07-28 12:36:00|2329.75|2321.05|2330.02|2321.32|2330.06|2321.36|2329.75|2321.05|11
1627475770000|2021-07-28 12:36:10|2329.9|2321.2|2328.65|2319.95|2330.14|2321.44|2328.65|2319.95|25
1627475780000|2021-07-28 12:36:20|2328.66|2319.96|2329.41|2320.71|2329.41|2320.71|2328.37|2319.67|20
1627475790000|2021-07-28 12:36:30|2329.3|2320.6|2328.97|2320.27|2329.5|2320.8|2328.54|2319.84|29
1627475800000|2021-07-28 12:36:40|2328.7|2320|2326.23|2317.53|2328.97|2320.27|2326.23|2317.53|25
1627475810000|2021-07-28 12:36:50|2326.19|2317.49|2325.15|2316.45|2326.22|2317.52|2325.03|2316.33|35
1627475820000|2021-07-28 12:37:00|2325.28|2316.58|2323.74|2315.04|2325.28|2316.58|2323.74|2315.04|28
1627475830000|2021-07-28 12:37:10|2323.73|2315.03|2323.23|2314.53|2323.85|2315.15|2322.9|2314.2|34
1627475840000|2021-07-28 12:37:20|2323.42|2314.72|2323.37|2314.67|2323.42|2314.72|2322.74|2314.04|33
1627475850000|2021-07-28 12:37:30|2323.49|2314.79|2321.78|2313.08|2323.95|2315.25|2321.41|2312.71|31
1627475860000|2021-07-28 12:37:40|2321.6|2312.9|2319.8|2311.1|2321.6|2312.9|2319.67|2310.97|40
1627475870000|2021-07-28 12:37:50|2319.85|2311.15|2320.48|2311.78|2320.99|2312.29|2319.85|2311.15|31
1627475880000|2021-07-28 12:38:00|2320.59|2311.89|2320.96|2312.26|2321.06|2312.36|2320.1|2311.4|35
1627475890000|2021-07-28 12:38:10|2321.28|2312.58|2322.05|2313.35|2322.37|2313.67|2320.4|2311.7|38
1627475900000|2021-07-28 12:38:20|2321.85|2313.15|2322.52|2313.82|2323.08|2314.38|2321.26|2312.56|35
1627475910000|2021-07-28 12:38:30|2322.29|2313.59|2322.42|2313.72|2322.73|2314.03|2321.71|2313.01|38
1627475920000|2021-07-28 12:38:40|2322.39|2313.69|2321.89|2313.19|2322.39|2313.69|2320.95|2312.25|37
1627475930000|2021-07-28 12:38:50|2321.53|2312.83|2322.05|2313.35|2322.05|2313.35|2321.51|2312.81|35
1627475940000|2021-07-28 12:39:00|2322.03|2313.33|2322.07|2313.37|2322.07|2313.37|2321.69|2312.99|35
1627475950000|2021-07-28 12:39:10|2322.13|2313.43|2323|2314.3|2323|2314.3|2322.05|2313.35|32
1627475960000|2021-07-28 12:39:20|2323.06|2314.36|2322.05|2313.35|2323.46|2314.76|2322.05|2313.35|36
1627475970000|2021-07-28 12:39:30|2322.1|2313.4|2321.64|2312.94|2322.48|2313.78|2321.56|2312.86|33
1627475980000|2021-07-28 12:39:40|2321.6|2312.9|2319.48|2310.78|2321.69|2312.99|2319.07|2310.37|33
1627475990000|2021-07-28 12:39:50|2319.55|2310.85|2319.66|2310.96|2319.66|2310.96|2318.52|2309.82|37
1627476000000|2021-07-28 12:40:00|2319.78|2311.08|2319.72|2311.02|2320.51|2311.81|2319.64|2310.94|34
1627476010000|2021-07-28 12:40:10|2319.64|2310.94|2319.37|2310.67|2319.82|2311.12|2319.25|2310.55|36
1627476020000|2021-07-28 12:40:20|2319.09|2310.39|2314.75|2306.05|2319.09|2310.39|2314.75|2306.05|38
1627476030000|2021-07-28 12:40:30|2314.86|2306.16|2314.04|2305.34|2316.09|2307.39|2312.78|2304.08|40
1627476040000|2021-07-28 12:40:40|2314|2305.3|2314.17|2305.47|2314.21|2305.51|2312.9|2304.2|37
1627476050000|2021-07-28 12:40:50|2314.11|2305.41|2315.77|2307.07|2315.77|2307.07|2314.09|2305.39|36
1627476060000|2021-07-28 12:41:00|2315.82|2307.12|2316.22|2307.52|2317.05|2308.35|2315.82|2307.12|34
1627476070000|2021-07-28 12:41:10|2316.1|2307.4|2315.13|2306.43|2316.1|2307.4|2315.08|2306.38|34
1627476080000|2021-07-28 12:41:20|2315.11|2306.41|2313.67|2304.97|2315.11|2306.41|2313.19|2304.49|38
1627476090000|2021-07-28 12:41:30|2313.32|2304.62|2309.5|2300.8|2313.32|2304.62|2309.5|2300.8|36
1627476100000|2021-07-28 12:41:40|2309.34|2300.64|2309.05|2300.35|2311.1|2302.4|2309.05|2300.35|31
1627476110000|2021-07-28 12:41:50|2309.36|2300.66|2303.57|2294.87|2309.41|2300.71|2302.46|2293.76|37
1627476120000|2021-07-28 12:42:00|2304.02|2295.32|2306.04|2297.34|2307.38|2298.68|2303.3|2294.6|34
1627476130000|2021-07-28 12:42:10|2305.72|2297.02|2302.43|2293.73|2306.22|2297.52|2302.43|2293.73|38
1627476140000|2021-07-28 12:42:20|2302.65|2293.95|2296.08|2287.38|2302.65|2293.95|2294.8|2286.1|40
1627476150000|2021-07-28 12:42:30|2296.57|2287.87|2297.27|2288.57|2297.9|2289.2|2295.94|2287.24|38
1627476160000|2021-07-28 12:42:40|2297.12|2288.42|2297.15|2288.45|2298.93|2290.23|2297.02|2288.32|38
1627476170000|2021-07-28 12:42:50|2297.34|2288.64|2297.58|2288.88|2297.89|2289.19|2296.42|2287.72|39
1627476180000|2021-07-28 12:43:00|2297.76|2289.06|2298.71|2290.01|2298.85|2290.15|2297.4|2288.7|38
1627476190000|2021-07-28 12:43:10|2298.81|2290.11|2293.44|2284.74|2298.94|2290.24|2292.95|2284.25|40
1627476200000|2021-07-28 12:43:20|2293.51|2284.81|2293.87|2285.17|2295.19|2286.49|2293.21|2284.51|39
1627476210000|2021-07-28 12:43:30|2293.58|2284.88|2292.29|2283.59|2294.22|2285.52|2292.14|2283.44|40
1627476220000|2021-07-28 12:43:40|2292.33|2283.63|2294.33|2285.63|2296.9|2288.2|2292.33|2283.63|39
1627476230000|2021-07-28 12:43:50|2294.43|2285.73|2297.8|2289.1|2297.8|2289.1|2293.9|2285.2|39
1627476240000|2021-07-28 12:44:00|2297.62|2288.92|2300.84|2292.14|2300.84|2292.14|2297.62|2288.92|39
1627476250000|2021-07-28 12:44:10|2301.14|2292.44|2303.59|2294.89|2303.59|2294.89|2300.82|2292.12|37
1627476260000|2021-07-28 12:44:20|2303.52|2294.82|2301.86|2293.16|2303.52|2294.82|2301.25|2292.55|38
1627476270000|2021-07-28 12:44:30|2301.93|2293.23|2300.65|2291.95|2302.22|2293.52|2299.75|2291.05|34
1627476280000|2021-07-28 12:44:40|2300.64|2291.94|2301.49|2292.79|2301.53|2292.83|2300.43|2291.73|40
1627476290000|2021-07-28 12:44:50|2301.55|2292.85|2301.94|2293.24|2302.39|2293.69|2301.38|2292.68|39
1627476300000|2021-07-28 12:45:00|2302.24|2293.54|2304.35|2295.65|2304.63|2295.93|2302.18|2293.48|39
1627476310000|2021-07-28 12:45:10|2304.46|2295.76|2302.25|2293.55|2304.52|2295.82|2302.25|2293.55|35
1627476320000|2021-07-28 12:45:20|2302.32|2293.62|2301.14|2292.44|2302.32|2293.62|2300.73|2292.03|37
1627476330000|2021-07-28 12:45:30|2301.27|2292.57|2299.2|2290.5|2301.32|2292.62|2299.2|2290.5|39
1627476340000|2021-07-28 12:45:40|2298.82|2290.12|2297.2|2288.5|2298.82|2290.12|2295.42|2286.72|38
1627476350000|2021-07-28 12:45:50|2297|2288.3|2296.96|2288.26|2298.43|2289.73|2296.58|2287.88|40
1627476360000|2021-07-28 12:46:00|2296.59|2287.89|2297.14|2288.44|2298.28|2289.58|2296.29|2287.59|37
1627476370000|2021-07-28 12:46:10|2297.05|2288.35|2297.21|2288.51|2297.3|2288.6|2296.25|2287.55|36
1627476380000|2021-07-28 12:46:20|2296.96|2288.26|2298.02|2289.32|2298.02|2289.32|2296.9|2288.2|37
1627476390000|2021-07-28 12:46:30|2298|2289.3|2300.1|2291.4|2300.1|2291.4|2297.99|2289.29|37
1627476400000|2021-07-28 12:46:40|2299.96|2291.26|2299.12|2290.42|2300.29|2291.59|2298.94|2290.24|25
1627476410000|2021-07-28 12:46:50|2299.22|2290.52|2299.37|2290.67|2299.69|2290.99|2299.21|2290.51|33
1627476420000|2021-07-28 12:47:00|2299.39|2290.69|2300.91|2292.21|2301.11|2292.41|2299.39|2290.69|27
1627476430000|2021-07-28 12:47:10|2300.76|2292.06|2300.36|2291.66|2301.05|2292.35|2300.36|2291.66|30
1627476440000|2021-07-28 12:47:20|2300.12|2291.42|2300.96|2292.26|2300.99|2292.29|2299.88|2291.18|35
1627476450000|2021-07-28 12:47:30|2300.92|2292.22|2300.21|2291.51|2300.93|2292.23|2299.97|2291.27|33
1627476460000|2021-07-28 12:47:40|2300.23|2291.53|2299.99|2291.29|2300.32|2291.62|2299.52|2290.82|34
1627476470000|2021-07-28 12:47:50|2299.91|2291.21|2298.11|2289.41|2300.27|2291.57|2297.89|2289.19|39
1627476480000|2021-07-28 12:48:00|2298.14|2289.44|2296.63|2287.93|2299.43|2290.73|2296.63|2287.93|35
1627476490000|2021-07-28 12:48:10|2296.67|2287.97|2296.47|2287.77|2296.74|2288.04|2295.41|2286.71|37
1627476500000|2021-07-28 12:48:20|2296.45|2287.75|2296.83|2288.13|2296.88|2288.18|2295.96|2287.26|35
1627476510000|2021-07-28 12:48:30|2297|2288.3|2296.2|2287.5|2297|2288.3|2295.51|2286.81|34
1627476520000|2021-07-28 12:48:40|2296.21|2287.51|2295.08|2286.38|2296.22|2287.52|2295.08|2286.38|31
1627476530000|2021-07-28 12:48:50|2294.79|2286.09|2296.7|2288|2296.71|2288.01|2294.35|2285.65|36
1627476540000|2021-07-28 12:49:00|2296.56|2287.86|2296.78|2288.08|2296.81|2288.11|2296.48|2287.78|31
1627476550000|2021-07-28 12:49:10|2296.92|2288.22|2296.35|2287.65|2297.72|2289.02|2296.18|2287.48|38
1627476560000|2021-07-28 12:49:20|2296.61|2287.91|2296.8|2288.1|2297.28|2288.58|2296.56|2287.86|36
1627476570000|2021-07-28 12:49:30|2296.52|2287.82|2294.3|2285.6|2297.59|2288.89|2294.01|2285.31|39
1627476580000|2021-07-28 12:49:40|2294.23|2285.53|2293.44|2284.74|2294.31|2285.61|2290.55|2281.85|39
1627476590000|2021-07-28 12:49:50|2293.18|2284.48|2292.2|2283.5|2293.88|2285.18|2292.13|2283.43|39
1627476600000|2021-07-28 12:50:00|2292.3|2283.6|2295.04|2286.34|2295.04|2286.34|2291.74|2283.04|38
1627476610000|2021-07-28 12:50:10|2294.43|2285.73|2294.21|2285.51|2295.26|2286.56|2294.06|2285.36|39
1627476620000|2021-07-28 12:50:20|2294.12|2285.42|2296.67|2287.97|2296.92|2288.22|2294.12|2285.42|37
1627476630000|2021-07-28 12:50:30|2296.23|2287.53|2297.47|2288.77|2297.47|2288.77|2296.05|2287.35|38
1627476640000|2021-07-28 12:50:40|2297.4|2288.7|2298.13|2289.43|2298.14|2289.44|2296.87|2288.17|35
1627476650000|2021-07-28 12:50:50|2298.11|2289.41|2297.7|2289|2298.11|2289.41|2297.11|2288.41|37
1627476660000|2021-07-28 12:51:00|2297.63|2288.93|2298.75|2290.05|2298.75|2290.05|2297.5|2288.8|37
1627476670000|2021-07-28 12:51:10|2298.73|2290.03|2297.51|2288.81|2298.73|2290.03|2296.71|2288.01|35
1627476680000|2021-07-28 12:51:20|2297.5|2288.8|2296.85|2288.15|2298.11|2289.41|2296.34|2287.64|36
1627476690000|2021-07-28 12:51:30|2296.92|2288.22|2298.97|2290.27|2298.99|2290.29|2296.92|2288.22|34
1627476700000|2021-07-28 12:51:40|2298.96|2290.26|2298.78|2290.08|2299.24|2290.54|2298.3|2289.6|36
1627476710000|2021-07-28 12:51:50|2298.95|2290.25|2300.11|2291.41|2300.3|2291.6|2298.95|2290.25|34
1627476720000|2021-07-28 12:52:00|2300.2|2291.5|2300.03|2291.33|2300.2|2291.5|2298.64|2289.94|39
1627476730000|2021-07-28 12:52:10|2300.17|2291.47|2300.4|2291.7|2300.48|2291.78|2299.56|2290.86|37
1627476740000|2021-07-28 12:52:20|2300.19|2291.49|2300.3|2291.6|2300.73|2292.03|2300.19|2291.49|38
1627476750000|2021-07-28 12:52:30|2300.27|2291.57|2301.13|2292.43|2301.22|2292.52|2300.27|2291.57|38
1627476760000|2021-07-28 12:52:40|2301.28|2292.58|2301.61|2292.91|2301.61|2292.91|2300.84|2292.14|37
1627476770000|2021-07-28 12:52:50|2301.77|2293.07|2301.81|2293.11|2302.51|2293.81|2301.74|2293.04|29
1627476780000|2021-07-28 12:53:00|2301.57|2292.87|2300.63|2291.93|2301.57|2292.87|2300.35|2291.65|36
1627476790000|2021-07-28 12:53:10|2300.84|2292.14|2300.05|2291.35|2300.9|2292.2|2298.07|2289.37|35
1627476800000|2021-07-28 12:53:20|2299.22|2290.52|2298.78|2290.08|2299.34|2290.64|2297.09|2288.39|39
1627476810000|2021-07-28 12:53:30|2298.9|2290.2|2297.31|2288.61|2299|2290.3|2296.65|2287.95|39
1627476820000|2021-07-28 12:53:40|2297.32|2288.62|2292.78|2284.08|2297.59|2288.89|2292.36|2283.66|40
1627476830000|2021-07-28 12:53:50|2293.27|2284.57|2296.16|2287.46|2296.32|2287.62|2293.27|2284.57|40
1627476840000|2021-07-28 12:54:00|2296.38|2287.68|2296.82|2288.12|2297.82|2289.12|2296.12|2287.42|38
1627476850000|2021-07-28 12:54:10|2296.79|2288.09|2295.51|2286.81|2297.15|2288.45|2295.44|2286.74|40
1627476860000|2021-07-28 12:54:20|2295.52|2286.82|2296.01|2287.31|2296.23|2287.53|2294.79|2286.09|40
1627476870000|2021-07-28 12:54:30|2296.13|2287.43|2297.49|2288.79|2297.83|2289.13|2296.11|2287.41|39
1627476880000|2021-07-28 12:54:40|2297.74|2289.04|2298.99|2290.29|2299.16|2290.46|2297.54|2288.84|37
1627476890000|2021-07-28 12:54:50|2299.12|2290.42|2298.71|2290.01|2299.12|2290.42|2297.88|2289.18|38
1627476900000|2021-07-28 12:55:00|2298.53|2289.83|2299.36|2290.66|2299.77|2291.07|2298.34|2289.64|40
1627476910000|2021-07-28 12:55:10|2299.48|2290.78|2299.35|2290.65|2300.1|2291.4|2298.88|2290.18|38
1627476920000|2021-07-28 12:55:20|2299.23|2290.53|2297.76|2289.06|2299.31|2290.61|2297.76|2289.06|37
1627476930000|2021-07-28 12:55:30|2297.67|2288.97|2298.34|2289.64|2298.67|2289.97|2297.23|2288.53|40
1627476940000|2021-07-28 12:55:40|2298.25|2289.55|2297.29|2288.59|2298.25|2289.55|2297.05|2288.35|36
1627476950000|2021-07-28 12:55:50|2297.54|2288.84|2297.8|2289.1|2297.96|2289.26|2297.04|2288.34|40
1627476960000|2021-07-28 12:56:00|2297.84|2289.14|2298.22|2289.52|2298.32|2289.62|2297.65|2288.95|38
1627476970000|2021-07-28 12:56:10|2298.26|2289.56|2298.28|2289.58|2298.72|2290.02|2297.99|2289.29|35
1627476980000|2021-07-28 12:56:20|2298.31|2289.61|2297.91|2289.21|2298.98|2290.28|2297.91|2289.21|37
1627476990000|2021-07-28 12:56:30|2297.84|2289.14|2298.1|2289.4|2298.3|2289.6|2297.77|2289.07|37
1627477000000|2021-07-28 12:56:40|2298.13|2289.43|2298.48|2289.78|2298.5|2289.8|2298.01|2289.31|33
1627477010000|2021-07-28 12:56:50|2298.42|2289.72|2298.92|2290.22|2298.92|2290.22|2298.22|2289.52|34
1627477020000|2021-07-28 12:57:00|2298.77|2290.07|2298.86|2290.16|2299.19|2290.49|2298.69|2289.99|31
1627477030000|2021-07-28 12:57:10|2298.99|2290.29|2298.13|2289.43|2298.99|2290.29|2298.04|2289.34|35
1627477040000|2021-07-28 12:57:20|2298.19|2289.49|2297.95|2289.25|2298.19|2289.49|2297.8|2289.1|36
1627477050000|2021-07-28 12:57:30|2297.87|2289.17|2299.13|2290.43|2299.17|2290.47|2297.76|2289.06|35
1627477060000|2021-07-28 12:57:40|2298.93|2290.23|2299.05|2290.35|2299.24|2290.54|2298.6|2289.9|35
1627477070000|2021-07-28 12:57:50|2299.04|2290.34|2299.21|2290.51|2299.21|2290.51|2298.56|2289.86|34
1627477080000|2021-07-28 12:58:00|2299.1|2290.4|2299.36|2290.66|2299.85|2291.15|2299.1|2290.4|36
1627477090000|2021-07-28 12:58:10|2298.05|2289.35|2293.67|2284.97|2298.05|2289.35|2293.67|2284.97|39
1627477100000|2021-07-28 12:58:20|2293.65|2284.95|2291.55|2282.85|2294.2|2285.5|2291.06|2282.36|39
1627477110000|2021-07-28 12:58:30|2292.11|2283.41|2292.74|2284.04|2293.09|2284.39|2291.95|2283.25|40
1627477120000|2021-07-28 12:58:40|2292.64|2283.94|2292.53|2283.83|2292.71|2284.01|2291.73|2283.03|38
1627477130000|2021-07-28 12:58:50|2292.56|2283.86|2291.62|2282.92|2292.68|2283.98|2291.31|2282.61|38
1627477140000|2021-07-28 12:59:00|2291.58|2282.88|2292.21|2283.51|2293.05|2284.35|2290.51|2281.81|40
1627477150000|2021-07-28 12:59:10|2292.25|2283.55|2291.43|2282.73|2292.25|2283.55|2291.33|2282.63|37
1627477160000|2021-07-28 12:59:20|2291.77|2283.07|2288.09|2279.39|2291.84|2283.14|2288.09|2279.39|38
1627477170000|2021-07-28 12:59:30|2287.44|2278.74|2288.68|2279.98|2288.7|2280|2287.37|2278.67|39
1627477180000|2021-07-28 12:59:40|2288.72|2280.02|2289.72|2281.02|2290.42|2281.72|2288.48|2279.78|40
1627477190000|2021-07-28 12:59:50|2289.92|2281.22|2291.41|2282.71|2291.41|2282.71|2289.92|2281.22|35
1627477200000|2021-07-28 13:00:00|2291.42|2282.72|2291.27|2282.57|2292.3|2283.6|2290.27|2281.57|39
1627477210000|2021-07-28 13:00:10|2291.15|2282.45|2291.46|2282.76|2291.67|2282.97|2290.79|2282.09|37
1627477220000|2021-07-28 13:00:20|2291.47|2282.77|2289.38|2280.68|2291.5|2282.8|2288.99|2280.29|38
1627477230000|2021-07-28 13:00:30|2289.28|2280.58|2286.87|2278.17|2289.36|2280.66|2286.87|2278.17|37
1627477240000|2021-07-28 13:00:40|2286.91|2278.21|2284.55|2275.85|2286.91|2278.21|2282.82|2274.12|38
1627477250000|2021-07-28 13:00:50|2284.57|2275.87|2286.24|2277.54|2286.24|2277.54|2284.46|2275.76|39
1627477260000|2021-07-28 13:01:00|2286.07|2277.37|2287.19|2278.49|2288.22|2279.52|2286.07|2277.37|35
1627477270000|2021-07-28 13:01:10|2287.28|2278.58|2287.12|2278.42|2287.64|2278.94|2286.57|2277.87|39
1627477280000|2021-07-28 13:01:20|2287.01|2278.31|2288.05|2279.35|2288.05|2279.35|2286.7|2278|32
1627477290000|2021-07-28 13:01:30|2288.25|2279.55|2289.87|2281.17|2290.46|2281.76|2288.25|2279.55|38
1627477300000|2021-07-28 13:01:40|2289.84|2281.14|2290.56|2281.86|2290.56|2281.86|2289.71|2281.01|36
1627477310000|2021-07-28 13:01:50|2290.55|2281.85|2290.93|2282.23|2290.93|2282.23|2290.14|2281.44|35
1627477320000|2021-07-28 13:02:00|2290.98|2282.28|2291.14|2282.44|2291.9|2283.2|2290.86|2282.16|37
1627477330000|2021-07-28 13:02:10|2291.34|2282.64|2292.11|2283.41|2292.17|2283.47|2291.28|2282.58|39
1627477340000|2021-07-28 13:02:20|2292.1|2283.4|2292.41|2283.71|2292.5|2283.8|2291.64|2282.94|37
1627477350000|2021-07-28 13:02:30|2292.1|2283.4|2293.21|2284.51|2293.21|2284.51|2291.62|2282.92|38
1627477360000|2021-07-28 13:02:40|2293.59|2284.89|2294.1|2285.4|2295.4|2286.7|2293.59|2284.89|39
1627477370000|2021-07-28 13:02:50|2294.23|2285.53|2294.52|2285.82|2294.62|2285.92|2293.9|2285.2|37
1627477380000|2021-07-28 13:03:00|2294.88|2286.18|2295.19|2286.49|2295.39|2286.69|2294.79|2286.09|30
1627477390000|2021-07-28 13:03:10|2295.37|2286.67|2295.66|2286.96|2296.32|2287.62|2294.94|2286.24|38
1627477400000|2021-07-28 13:03:20|2295.85|2287.15|2295.75|2287.05|2296.03|2287.33|2295.7|2287|37
1627477410000|2021-07-28 13:03:30|2295.91|2287.21|2296.66|2287.96|2296.82|2288.12|2295.88|2287.18|36
1627477420000|2021-07-28 13:03:40|2296.67|2287.97|2296.6|2287.9|2296.86|2288.16|2296.47|2287.77|36
1627477430000|2021-07-28 13:03:50|2296.61|2287.91|2296.48|2287.78|2296.9|2288.2|2296.47|2287.77|39
1627477440000|2021-07-28 13:04:00|2296.73|2288.03|2296.47|2287.77|2297.05|2288.35|2296.1|2287.4|33
1627477450000|2021-07-28 13:04:10|2296.39|2287.69|2296.34|2287.64|2296.63|2287.93|2296.22|2287.52|38
1627477460000|2021-07-28 13:04:20|2296.36|2287.66|2296.55|2287.85|2296.71|2288.01|2296.36|2287.66|36
1627477470000|2021-07-28 13:04:30|2296.58|2287.88|2297.52|2288.82|2297.58|2288.88|2296.51|2287.81|31
1627477480000|2021-07-28 13:04:40|2297.63|2288.93|2298.1|2289.4|2298.1|2289.4|2297.45|2288.75|38
1627477490000|2021-07-28 13:04:50|2298.17|2289.47|2298.62|2289.92|2298.77|2290.07|2298.17|2289.47|39
1627477500000|2021-07-28 13:05:00|2298.65|2289.95|2298.8|2290.1|2299.38|2290.68|2298.52|2289.82|35
1627477510000|2021-07-28 13:05:10|2298.84|2290.14|2298.7|2290|2299.38|2290.68|2298.03|2289.33|37
1627477520000|2021-07-28 13:05:20|2298.69|2289.99|2298.61|2289.91|2298.99|2290.29|2298.43|2289.73|36
1627477530000|2021-07-28 13:05:30|2298.58|2289.88|2299.3|2290.6|2299.3|2290.6|2298.55|2289.85|34
1627477540000|2021-07-28 13:05:40|2299.4|2290.7|2300.93|2292.23|2300.93|2292.23|2299.4|2290.7|22
1627477550000|2021-07-28 13:05:50|2300.94|2292.24|2298.43|2289.73|2300.94|2292.24|2298.43|2289.73|36
1627477560000|2021-07-28 13:06:00|2298.45|2289.75|2298.36|2289.66|2298.68|2289.98|2297.48|2288.78|38
1627477570000|2021-07-28 13:06:10|2297.78|2289.08|2299.36|2290.66|2299.36|2290.66|2297.78|2289.08|37
1627477580000|2021-07-28 13:06:20|2299.37|2290.67|2298.85|2290.15|2299.43|2290.73|2298.73|2290.03|32
1627477590000|2021-07-28 13:06:30|2298.86|2290.16|2298.94|2290.24|2299.4|2290.7|2298.75|2290.05|27
1627477600000|2021-07-28 13:06:40|2299.22|2290.52|2299.48|2290.78|2299.52|2290.82|2298.92|2290.22|32
1627477610000|2021-07-28 13:06:50|2299.56|2290.86|2301.14|2292.44|2301.2|2292.5|2299.56|2290.86|39
1627477620000|2021-07-28 13:07:00|2301.27|2292.57|2299.02|2290.32|2301.27|2292.57|2298.89|2290.19|38
1627477630000|2021-07-28 13:07:10|2298.99|2290.29|2299.72|2291.02|2299.72|2291.02|2298.99|2290.29|34
1627477640000|2021-07-28 13:07:20|2299.69|2290.99|2300.84|2292.14|2300.84|2292.14|2299.03|2290.33|32
1627477650000|2021-07-28 13:07:30|2300.81|2292.11|2299.11|2290.41|2300.92|2292.22|2299.11|2290.41|34
1627477660000|2021-07-28 13:07:40|2299.2|2290.5|2299.22|2290.52|2300.46|2291.76|2299.16|2290.46|38
1627477670000|2021-07-28 13:07:50|2299.34|2290.64|2299.52|2290.82|2299.66|2290.96|2299.17|2290.47|34
1627477680000|2021-07-28 13:08:00|2299.51|2290.81|2299.64|2290.94|2299.75|2291.05|2299.5|2290.8|29
1627477690000|2021-07-28 13:08:10|2299.63|2290.93|2300.96|2292.26|2300.96|2292.26|2299.42|2290.72|30
1627477700000|2021-07-28 13:08:20|2301.01|2292.31|2299.81|2291.11|2301.09|2292.39|2299.76|2291.06|36
1627477710000|2021-07-28 13:08:30|2299.86|2291.16|2301.17|2292.47|2301.21|2292.51|2299.86|2291.16|39
1627477720000|2021-07-28 13:08:40|2301.11|2292.41|2301.16|2292.46|2301.34|2292.64|2300.63|2291.93|36
1627477730000|2021-07-28 13:08:50|2301.28|2292.58|2300.79|2292.09|2301.28|2292.58|2300.73|2292.03|35
1627477740000|2021-07-28 13:09:00|2300.85|2292.15|2300.11|2291.41|2300.97|2292.27|2300.02|2291.32|35
1627477750000|2021-07-28 13:09:10|2300.07|2291.37|2299.31|2290.61|2300.12|2291.42|2299.2|2290.5|33
1627477760000|2021-07-28 13:09:20|2299.28|2290.58|2300.09|2291.39|2300.29|2291.59|2298.93|2290.23|34
1627477770000|2021-07-28 13:09:30|2300.14|2291.44|2299.74|2291.04|2300.41|2291.71|2299.45|2290.75|36
1627477780000|2021-07-28 13:09:40|2299.62|2290.92|2300.18|2291.48|2300.21|2291.51|2298.63|2289.93|38
1627477790000|2021-07-28 13:09:50|2299.9|2291.2|2298.97|2290.27|2299.9|2291.2|2298.7|2290|39
1627477800000|2021-07-28 13:10:00|2298.91|2290.21|2300.05|2291.35|2300.13|2291.43|2298.91|2290.21|33
1627477810000|2021-07-28 13:10:10|2300.15|2291.45|2300.75|2292.05|2300.99|2292.29|2300.11|2291.41|35
1627477820000|2021-07-28 13:10:20|2300.74|2292.04|2300.8|2292.1|2301.4|2292.7|2300.48|2291.78|34
1627477830000|2021-07-28 13:10:30|2300.75|2292.05|2300.34|2291.64|2300.78|2292.08|2299.96|2291.26|29
1627477840000|2021-07-28 13:10:40|2300.28|2291.58|2300.31|2291.61|2300.37|2291.67|2300.2|2291.5|31
1627477850000|2021-07-28 13:10:50|2300.46|2291.76|2300.89|2292.19|2300.97|2292.27|2300.46|2291.76|27
1627477860000|2021-07-28 13:11:00|2300.91|2292.21|2298.82|2290.12|2300.91|2292.21|2298.82|2290.12|36
1627477870000|2021-07-28 13:11:10|2298.83|2290.13|2297.78|2289.08|2299.03|2290.33|2297.37|2288.67|30
1627477880000|2021-07-28 13:11:20|2297.81|2289.11|2298.3|2289.6|2298.34|2289.64|2297.07|2288.37|36
1627477890000|2021-07-28 13:11:30|2298.16|2289.46|2298.31|2289.61|2298.44|2289.74|2297.97|2289.27|36
1627477900000|2021-07-28 13:11:40|2298.26|2289.56|2297.09|2288.39|2298.55|2289.85|2297.04|2288.34|39
1627477910000|2021-07-28 13:11:50|2296.97|2288.27|2296.62|2287.92|2297.28|2288.58|2296.34|2287.64|33
1627477920000|2021-07-28 13:12:00|2296.63|2287.93|2295.81|2287.11|2297.08|2288.38|2295.68|2286.98|36
1627477930000|2021-07-28 13:12:10|2295.83|2287.13|2296.25|2287.55|2296.37|2287.67|2295.68|2286.98|39
1627477940000|2021-07-28 13:12:20|2296.34|2287.64|2295.51|2286.81|2296.34|2287.64|2294.46|2285.76|39
1627477950000|2021-07-28 13:12:30|2295.4|2286.7|2294.11|2285.41|2295.66|2286.96|2293.63|2284.93|39
1627477960000|2021-07-28 13:12:40|2294.08|2285.38|2293.88|2285.18|2294.4|2285.7|2293.25|2284.55|39
1627477970000|2021-07-28 13:12:50|2293.9|2285.2|2293.06|2284.36|2294.19|2285.49|2293.06|2284.36|38
1627477980000|2021-07-28 13:13:00|2293.52|2284.82|2295.29|2286.59|2295.43|2286.73|2293.32|2284.62|37
1627477990000|2021-07-28 13:13:10|2295.41|2286.71|2296.98|2288.28|2297.17|2288.47|2295.34|2286.64|39
1627478000000|2021-07-28 13:13:20|2296.99|2288.29|2296.99|2288.29|2297.22|2288.52|2296.9|2288.2|34
1627478010000|2021-07-28 13:13:30|2296.97|2288.27|2296.89|2288.19|2297.06|2288.36|2296.21|2287.51|35
1627478020000|2021-07-28 13:13:40|2297.12|2288.42|2297.33|2288.63|2297.37|2288.67|2296.84|2288.14|34
1627478030000|2021-07-28 13:13:50|2297.32|2288.62|2297.1|2288.4|2297.46|2288.76|2296.67|2287.97|36
1627478040000|2021-07-28 13:14:00|2297.09|2288.39|2298.25|2289.55|2298.3|2289.6|2297.01|2288.31|34
1627478050000|2021-07-28 13:14:10|2298.26|2289.56|2298.23|2289.53|2298.58|2289.88|2298.22|2289.52|21
1627478060000|2021-07-28 13:14:20|2298.28|2289.58|2297.93|2289.23|2298.28|2289.58|2297.52|2288.82|35
1627478070000|2021-07-28 13:14:30|2297.91|2289.21|2296.27|2287.57|2297.99|2289.29|2296.26|2287.56|38
1627478080000|2021-07-28 13:14:40|2296.4|2287.7|2296.01|2287.31|2296.47|2287.77|2295.78|2287.08|38
1627478090000|2021-07-28 13:14:50|2295.95|2287.25|2296.51|2287.81|2296.52|2287.82|2295.61|2286.91|39
1627478100000|2021-07-28 13:15:00|2296.44|2287.74|2296.64|2287.94|2296.94|2288.24|2295.98|2287.28|34
1627478110000|2021-07-28 13:15:10|2296.65|2287.95|2298.77|2290.07|2298.77|2290.07|2296.65|2287.95|36
1627478120000|2021-07-28 13:15:20|2298.95|2290.25|2299.46|2290.76|2299.49|2290.79|2298.95|2290.25|40
1627478130000|2021-07-28 13:15:30|2299.5|2290.8|2299.13|2290.43|2299.54|2290.84|2298.94|2290.24|34
1627478140000|2021-07-28 13:15:40|2299.18|2290.48|2299.46|2290.76|2299.94|2291.24|2299|2290.3|30
1627478150000|2021-07-28 13:15:50|2299.47|2290.77|2300.25|2291.55|2300.29|2291.59|2298.94|2290.24|29
1627478160000|2021-07-28 13:16:00|2300.26|2291.56|2300.5|2291.8|2300.67|2291.97|2300.17|2291.47|35
1627478170000|2021-07-28 13:16:10|2300.54|2291.84|2301.26|2292.56|2301.31|2292.61|2300.54|2291.84|28
1627478180000|2021-07-28 13:16:20|2301.39|2292.69|2300.44|2291.74|2301.39|2292.69|2300.44|2291.74|30
1627478190000|2021-07-28 13:16:30|2300.42|2291.72|2300.16|2291.46|2300.49|2291.79|2299.94|2291.24|30
1627478200000|2021-07-28 13:16:40|2300.24|2291.54|2297.43|2288.73|2300.43|2291.73|2297.43|2288.73|37
1627478210000|2021-07-28 13:16:50|2297.44|2288.74|2299|2290.3|2299|2290.3|2297.43|2288.73|39
1627478220000|2021-07-28 13:17:00|2299.16|2290.46|2299.32|2290.62|2299.36|2290.66|2298.88|2290.18|35
1627478230000|2021-07-28 13:17:10|2299.18|2290.48|2298.82|2290.12|2299.18|2290.48|2298.71|2290.01|35
1627478240000|2021-07-28 13:17:20|2298.74|2290.04|2297.99|2289.29|2298.74|2290.04|2297.57|2288.87|38
1627478250000|2021-07-28 13:17:30|2298.01|2289.31|2298.6|2289.9|2298.68|2289.98|2297.71|2289.01|38
1627478260000|2021-07-28 13:17:40|2298.75|2290.05|2298.69|2289.99|2298.99|2290.29|2298.58|2289.88|35
1627478270000|2021-07-28 13:17:50|2298.71|2290.01|2298.71|2290.01|2298.99|2290.29|2298.63|2289.93|36
1627478280000|2021-07-28 13:18:00|2298.72|2290.02|2298.27|2289.57|2299.11|2290.41|2298.14|2289.44|37
1627478290000|2021-07-28 13:18:10|2298.34|2289.64|2297.96|2289.26|2298.64|2289.94|2297.96|2289.26|32
1627478300000|2021-07-28 13:18:20|2298.19|2289.49|2297.41|2288.71|2298.23|2289.53|2297.01|2288.31|27
1627478310000|2021-07-28 13:18:30|2297.6|2288.9|2296.17|2287.47|2297.6|2288.9|2295.79|2287.09|37
1627478320000|2021-07-28 13:18:40|2296.18|2287.48|2296.08|2287.38|2296.42|2287.72|2294.95|2286.25|39
1627478330000|2021-07-28 13:18:50|2296.1|2287.4|2293.07|2284.37|2296.1|2287.4|2293.07|2284.37|37
1627478340000|2021-07-28 13:19:00|2293.01|2284.31|2293.33|2284.63|2293.92|2285.22|2292.7|2284|37
1627478350000|2021-07-28 13:19:10|2293.17|2284.47|2293.96|2285.26|2293.96|2285.26|2293.02|2284.32|39
1627478360000|2021-07-28 13:19:20|2293.98|2285.28|2293.41|2284.71|2293.98|2285.28|2293.41|2284.71|31
1627478370000|2021-07-28 13:19:30|2293.67|2284.97|2295.48|2286.78|2295.48|2286.78|2293.61|2284.91|35
1627478380000|2021-07-28 13:19:40|2295.39|2286.69|2296.23|2287.53|2296.31|2287.61|2295.39|2286.69|39
1627478390000|2021-07-28 13:19:50|2296.25|2287.55|2295.56|2286.86|2296.25|2287.55|2295.56|2286.86|38
1627478400000|2021-07-28 13:20:00|2295.61|2286.91|2296.18|2287.48|2296.48|2287.78|2295.61|2286.91|38
1627478410000|2021-07-28 13:20:10|2296.17|2287.47|2294.89|2286.19|2296.18|2287.48|2294.88|2286.18|37
1627478420000|2021-07-28 13:20:20|2294.85|2286.15|2294.13|2285.43|2294.94|2286.24|2294.08|2285.38|36
1627478430000|2021-07-28 13:20:30|2293.96|2285.26|2295.96|2287.26|2295.99|2287.29|2293.9|2285.2|38
1627478440000|2021-07-28 13:20:40|2295.92|2287.22|2293.57|2284.87|2296.27|2287.57|2293.57|2284.87|40
1627478450000|2021-07-28 13:20:50|2293.27|2284.57|2294.93|2286.23|2294.93|2286.23|2293.07|2284.37|38
1627478460000|2021-07-28 13:21:00|2294.88|2286.18|2294.53|2285.83|2294.88|2286.18|2294.47|2285.77|30
1627478470000|2021-07-28 13:21:10|2294.56|2285.86|2292.66|2283.96|2294.72|2286.02|2291.76|2283.06|37
1627478480000|2021-07-28 13:21:20|2292.57|2283.87|2293.93|2285.23|2294.02|2285.32|2292.25|2283.55|37
1627478490000|2021-07-28 13:21:30|2293.98|2285.28|2294.58|2285.88|2294.65|2285.95|2293.94|2285.24|34
1627478500000|2021-07-28 13:21:40|2294.52|2285.82|2294.49|2285.79|2294.81|2286.11|2294.43|2285.73|36
1627478510000|2021-07-28 13:21:50|2294.41|2285.71|2293.88|2285.18|2294.46|2285.76|2293.85|2285.15|30
1627478520000|2021-07-28 13:22:00|2293.92|2285.22|2294.02|2285.32|2294.02|2285.32|2293.14|2284.44|27
1627478530000|2021-07-28 13:22:10|2293.99|2285.29|2294.33|2285.63|2294.33|2285.63|2293.83|2285.13|31
1627478540000|2021-07-28 13:22:20|2294.37|2285.67|2293.73|2285.03|2294.55|2285.85|2293.68|2284.98|36
1627478550000|2021-07-28 13:22:30|2293.63|2284.93|2293.42|2284.72|2294.14|2285.44|2292.68|2283.98|35
1627478560000|2021-07-28 13:22:40|2293.37|2284.67|2292.17|2283.47|2293.37|2284.67|2292.17|2283.47|37
1627478570000|2021-07-28 13:22:50|2292.15|2283.45|2291.45|2282.75|2292.15|2283.45|2291.45|2282.75|37
1627478580000|2021-07-28 13:23:00|2291.43|2282.73|2290.98|2282.28|2291.51|2282.81|2290.71|2282.01|37
1627478590000|2021-07-28 13:23:10|2291.09|2282.39|2289.12|2280.42|2291.09|2282.39|2288.94|2280.24|37
1627478600000|2021-07-28 13:23:20|2288.92|2280.22|2290.39|2281.69|2290.39|2281.69|2288.7|2280|36
1627478610000|2021-07-28 13:23:30|2290.92|2282.22|2292.15|2283.45|2292.15|2283.45|2290.92|2282.22|28
1627478620000|2021-07-28 13:23:40|2292.16|2283.46|2291.74|2283.04|2292.18|2283.48|2291.59|2282.89|36
1627478630000|2021-07-28 13:23:50|2291.78|2283.08|2292.22|2283.52|2292.22|2283.52|2291.78|2283.08|28
1627478640000|2021-07-28 13:24:00|2292.23|2283.53|2292.36|2283.66|2292.82|2284.12|2292.2|2283.5|30
1627478650000|2021-07-28 13:24:10|2292.41|2283.71|2294.67|2285.97|2295.11|2286.41|2292.41|2283.71|36
1627478660000|2021-07-28 13:24:20|2294.62|2285.92|2294.95|2286.25|2295.47|2286.77|2294.44|2285.74|35
1627478670000|2021-07-28 13:24:30|2295.32|2286.62|2295.29|2286.59|2295.38|2286.68|2294.73|2286.03|34
1627478680000|2021-07-28 13:24:40|2295.34|2286.64|2295.47|2286.77|2295.89|2287.19|2294.73|2286.03|33
1627478690000|2021-07-28 13:24:50|2295.23|2286.53|2295.87|2287.17|2296.04|2287.34|2295.17|2286.47|34
1627478700000|2021-07-28 13:25:00|2295.85|2287.15|2295.26|2286.56|2295.95|2287.25|2294.83|2286.13|38
1627478710000|2021-07-28 13:25:10|2295.29|2286.59|2294.72|2286.02|2295.35|2286.65|2294.72|2286.02|32
1627478720000|2021-07-28 13:25:20|2294.68|2285.98|2295.31|2286.61|2295.56|2286.86|2294.68|2285.98|36
1627478730000|2021-07-28 13:25:30|2295.24|2286.54|2294.79|2286.09|2295.31|2286.61|2294.58|2285.88|39
1627478740000|2021-07-28 13:25:40|2294.84|2286.14|2294.42|2285.72|2295.08|2286.38|2294.42|2285.72|27
1627478750000|2021-07-28 13:25:50|2294.46|2285.76|2294.51|2285.81|2294.59|2285.89|2293.95|2285.25|36
1627478760000|2021-07-28 13:26:00|2294.49|2285.79|2294.99|2286.29|2295.17|2286.47|2294.47|2285.77|33
1627478770000|2021-07-28 13:26:10|2295.07|2286.37|2296.51|2287.81|2296.51|2287.81|2295.03|2286.33|32
1627478780000|2021-07-28 13:26:20|2296.5|2287.8|2295.13|2286.43|2296.51|2287.81|2295.13|2286.43|17
1627478790000|2021-07-28 13:26:30|2295.01|2286.31|2295.76|2287.06|2296.09|2287.39|2294.7|2286|35
1627478800000|2021-07-28 13:26:40|2295.79|2287.09|2295.42|2286.72|2295.79|2287.09|2294.94|2286.24|36
1627478810000|2021-07-28 13:26:50|2295.51|2286.81|2295.34|2286.64|2295.59|2286.89|2295.21|2286.51|36
1627478820000|2021-07-28 13:27:00|2295.42|2286.72|2293.69|2284.99|2295.42|2286.72|2293.46|2284.76|36
1627478830000|2021-07-28 13:27:10|2293.71|2285.01|2294.88|2286.18|2294.99|2286.29|2293.62|2284.92|34
1627478840000|2021-07-28 13:27:20|2295.03|2286.33|2294.91|2286.21|2295.3|2286.6|2294.63|2285.93|36
1627478850000|2021-07-28 13:27:30|2294.85|2286.15|2294.26|2285.56|2294.85|2286.15|2293.96|2285.26|32
1627478860000|2021-07-28 13:27:40|2294.27|2285.57|2293.72|2285.02|2294.27|2285.57|2293.69|2284.99|31
1627478870000|2021-07-28 13:27:50|2293.69|2284.99|2292.96|2284.26|2293.69|2284.99|2292.45|2283.75|32
1627478880000|2021-07-28 13:28:00|2292.87|2284.17|2293.33|2284.63|2293.4|2284.7|2292.11|2283.41|38
1627478890000|2021-07-28 13:28:10|2293.38|2284.68|2294.05|2285.35|2294.45|2285.75|2293.38|2284.68|29
1627478900000|2021-07-28 13:28:20|2294.15|2285.45|2294.52|2285.82|2294.52|2285.82|2293.94|2285.24|25
1627478910000|2021-07-28 13:28:30|2294.42|2285.72|2294.63|2285.93|2294.76|2286.06|2294.1|2285.4|26
1627478920000|2021-07-28 13:28:40|2294.72|2286.02|2293.38|2284.68|2294.72|2286.02|2292.86|2284.16|26
1627478930000|2021-07-28 13:28:50|2293.28|2284.58|2293.61|2284.91|2293.95|2285.25|2292.86|2284.16|28
1627478940000|2021-07-28 13:29:00|2293.64|2284.94|2293.03|2284.33|2293.64|2284.94|2293|2284.3|23
1627478950000|2021-07-28 13:29:10|2293.02|2284.32|2292.95|2284.25|2293.62|2284.92|2292.94|2284.24|26
1627478960000|2021-07-28 13:29:20|2292.93|2284.23|2293.1|2284.4|2293.46|2284.76|2292.75|2284.05|27
1627478970000|2021-07-28 13:29:30|2293.16|2284.46|2292.96|2284.26|2293.16|2284.46|2292.8|2284.1|25
1627478980000|2021-07-28 13:29:40|2293.03|2284.33|2292.21|2283.51|2293.1|2284.4|2292.09|2283.39|25
1627478990000|2021-07-28 13:29:50|2292.17|2283.47|2291.94|2283.24|2292.17|2283.47|2290.97|2282.27|27
1627479000000|2021-07-28 13:30:00|2292.07|2283.37|2290.64|2281.94|2292.18|2283.48|2289.82|2281.12|28
1627479010000|2021-07-28 13:30:10|2290.62|2281.92|2291.46|2282.76|2293.1|2284.4|2290.61|2281.91|27
1627479020000|2021-07-28 13:30:20|2291.08|2282.38|2293.67|2284.97|2293.67|2284.97|2291.08|2282.38|23
1627479030000|2021-07-28 13:30:30|2293.81|2285.11|2294.94|2286.24|2295|2286.3|2293.81|2285.11|26
1627479040000|2021-07-28 13:30:40|2294.97|2286.27|2293.9|2285.2|2294.97|2286.27|2293.72|2285.02|29
1627479050000|2021-07-28 13:30:50|2293.82|2285.12|2293.56|2284.86|2294|2285.3|2293.55|2284.85|22
1627479060000|2021-07-28 13:31:00|2293.6|2284.9|2294.23|2285.53|2294.24|2285.54|2293.59|2284.89|26
1627479070000|2021-07-28 13:31:10|2294.32|2285.62|2294.27|2285.57|2294.32|2285.62|2293.85|2285.15|25
1627479080000|2021-07-28 13:31:20|2294.31|2285.61|2294.31|2285.61|2294.46|2285.76|2294.1|2285.4|25
1627479090000|2021-07-28 13:31:30|2294.51|2285.81|2294.65|2285.95|2294.86|2286.16|2294.51|2285.81|27
1627479100000|2021-07-28 13:31:40|2294.69|2285.99|2294.63|2285.93|2294.7|2286|2294.54|2285.84|21
1627479110000|2021-07-28 13:31:50|2294.6|2285.9|2293.94|2285.24|2294.6|2285.9|2293.62|2284.92|23
1627479120000|2021-07-28 13:32:00|2293.77|2285.07|2292.64|2283.94|2294.06|2285.36|2292.23|2283.53|24
1627479130000|2021-07-28 13:32:10|2292.85|2284.15|2290.76|2282.06|2292.85|2284.15|2290.76|2282.06|27
1627479140000|2021-07-28 13:32:20|2290.54|2281.84|2290.5|2281.8|2291.3|2282.6|2290.35|2281.65|28
1627479150000|2021-07-28 13:32:30|2290.49|2281.79|2288.49|2279.79|2291.13|2282.43|2288.49|2279.79|28
1627479160000|2021-07-28 13:32:40|2288.36|2279.66|2286.7|2278|2288.59|2279.89|2286.23|2277.53|27
1627479170000|2021-07-28 13:32:50|2286.8|2278.1|2284.66|2275.96|2286.8|2278.1|2284.66|2275.96|29
1627479180000|2021-07-28 13:33:00|2284.71|2276.01|2284.74|2276.04|2285.34|2276.64|2284.33|2275.63|28
1627479190000|2021-07-28 13:33:10|2284.4|2275.7|2283.42|2274.72|2284.51|2275.81|2282.55|2273.85|29
1627479200000|2021-07-28 13:33:20|2283.29|2274.59|2279.41|2270.71|2283.6|2274.9|2278.97|2270.27|26
1627479210000|2021-07-28 13:33:30|2279.56|2270.86|2280.25|2271.55|2280.25|2271.55|2278.35|2269.65|29
1627479220000|2021-07-28 13:33:40|2280.16|2271.46|2282.56|2273.86|2282.79|2274.09|2279.82|2271.12|29
1627479230000|2021-07-28 13:33:50|2282.53|2273.83|2282.01|2273.31|2282.82|2274.12|2281.87|2273.17|25
1627479240000|2021-07-28 13:34:00|2281.82|2273.12|2283.77|2275.07|2283.77|2275.07|2281.82|2273.12|26
1627479250000|2021-07-28 13:34:10|2283.84|2275.14|2284.24|2275.54|2285.09|2276.39|2283.39|2274.69|27
1627479260000|2021-07-28 13:34:20|2284.22|2275.52|2283.56|2274.86|2284.37|2275.67|2282.86|2274.16|28
1627479270000|2021-07-28 13:34:30|2283.41|2274.71|2285.34|2276.64|2285.34|2276.64|2283.41|2274.71|26
1627479280000|2021-07-28 13:34:40|2285.49|2276.79|2286.94|2278.24|2286.98|2278.28|2285.37|2276.67|27
1627479290000|2021-07-28 13:34:50|2286.95|2278.25|2287.03|2278.33|2287.29|2278.59|2286.68|2277.98|27
1627479300000|2021-07-28 13:35:00|2287.04|2278.34|2287.59|2278.89|2288.25|2279.55|2286.87|2278.17|27
1627479310000|2021-07-28 13:35:10|2287.64|2278.94|2290.2|2281.5|2290.2|2281.5|2287.64|2278.94|28
1627479320000|2021-07-28 13:35:20|2290.16|2281.46|2290.22|2281.52|2290.34|2281.64|2289.54|2280.84|28
1627479330000|2021-07-28 13:35:30|2290.26|2281.56|2290.98|2282.28|2290.98|2282.28|2289.41|2280.71|27
1627479340000|2021-07-28 13:35:40|2290.66|2281.96|2290.54|2281.84|2291|2282.3|2290.01|2281.31|27
1627479350000|2021-07-28 13:35:50|2290.57|2281.87|2291.15|2282.45|2291.78|2283.08|2290.39|2281.69|28
1627479360000|2021-07-28 13:36:00|2291.2|2282.5|2289.77|2281.07|2291.64|2282.94|2289.44|2280.74|27
1627479370000|2021-07-28 13:36:10|2289.47|2280.77|2288.62|2279.92|2289.47|2280.77|2287.8|2279.1|29
1627479380000|2021-07-28 13:36:20|2288.95|2280.25|2287.93|2279.23|2289.17|2280.47|2287.93|2279.23|26
1627479390000|2021-07-28 13:36:30|2288.04|2279.34|2288.38|2279.68|2288.42|2279.72|2287.4|2278.7|26
1627479400000|2021-07-28 13:36:40|2288.42|2279.72|2289.92|2281.22|2289.99|2281.29|2288.23|2279.53|26
1627479410000|2021-07-28 13:36:50|2289.9|2281.2|2289.47|2280.77|2290.27|2281.57|2289.26|2280.56|28
1627479420000|2021-07-28 13:37:00|2289.52|2280.82|2289.43|2280.73|2289.87|2281.17|2289.43|2280.73|27
1627479430000|2021-07-28 13:37:10|2289.32|2280.62|2288.18|2279.48|2289.32|2280.62|2288.15|2279.45|26
1627479440000|2021-07-28 13:37:20|2288.17|2279.47|2288.69|2279.99|2288.75|2280.05|2287.93|2279.23|29
1627479450000|2021-07-28 13:37:30|2289.04|2280.34|2289.41|2280.71|2289.49|2280.79|2288.98|2280.28|23
1627479460000|2021-07-28 13:37:40|2289.44|2280.74|2289.72|2281.02|2289.79|2281.09|2289.44|2280.74|19
1627479470000|2021-07-28 13:37:50|2289.71|2281.01|2289.28|2280.58|2289.72|2281.02|2289.12|2280.42|18
1627479480000|2021-07-28 13:38:00|2289.29|2280.59|2289.22|2280.52|2289.33|2280.63|2289.08|2280.38|24
1627479490000|2021-07-28 13:38:10|2289.25|2280.55|2291.27|2282.57|2291.27|2282.57|2289.25|2280.55|29
1627479500000|2021-07-28 13:38:20|2291.24|2282.54|2291.34|2282.64|2291.61|2282.91|2290.89|2282.19|26
1627479510000|2021-07-28 13:38:30|2291.42|2282.72|2290.78|2282.08|2291.67|2282.97|2290.78|2282.08|25
1627479520000|2021-07-28 13:38:40|2290.79|2282.09|2291.46|2282.76|2291.46|2282.76|2290.78|2282.08|25
1627479530000|2021-07-28 13:38:50|2291.49|2282.79|2291.19|2282.49|2291.53|2282.83|2291.14|2282.44|21
1627479540000|2021-07-28 13:39:00|2291.2|2282.5|2290.77|2282.07|2291.21|2282.51|2290.73|2282.03|25
1627479550000|2021-07-28 13:39:10|2290.78|2282.08|2290.2|2281.5|2290.78|2282.08|2289.63|2280.93|27
1627479560000|2021-07-28 13:39:20|2290.22|2281.52|2290.48|2281.78|2290.61|2281.91|2290.15|2281.45|24
1627479570000|2021-07-28 13:39:30|2290.47|2281.77|2292.05|2283.35|2292.05|2283.35|2290.46|2281.76|27
1627479580000|2021-07-28 13:39:40|2292.02|2283.32|2292.17|2283.47|2292.17|2283.47|2291.77|2283.07|21
1627479590000|2021-07-28 13:39:50|2292.33|2283.63|2292.31|2283.61|2292.7|2284|2292.08|2283.38|27
1627479600000|2021-07-28 13:40:00|2292.29|2283.59|2292.53|2283.83|2292.54|2283.84|2292.25|2283.55|28
1627479610000|2021-07-28 13:40:10|2292.62|2283.92|2292.46|2283.76|2292.62|2283.92|2291.77|2283.07|26
1627479620000|2021-07-28 13:40:20|2292.52|2283.82|2292.01|2283.31|2292.92|2284.22|2292.01|2283.31|18
1627479630000|2021-07-28 13:40:30|2292.04|2283.34|2292.2|2283.5|2292.29|2283.59|2292.04|2283.34|17
1627479640000|2021-07-28 13:40:40|2292.19|2283.49|2291.54|2282.84|2292.19|2283.49|2291.54|2282.84|21
1627479650000|2021-07-28 13:40:50|2291.52|2282.82|2291.85|2283.15|2291.85|2283.15|2291.45|2282.75|20
1627479660000|2021-07-28 13:41:00|2291.81|2283.11|2292.7|2284|2292.76|2284.06|2291.81|2283.11|24
1627479670000|2021-07-28 13:41:10|2292.8|2284.1|2293.09|2284.39|2293.09|2284.39|2292.63|2283.93|24
1627479680000|2021-07-28 13:41:20|2292.92|2284.22|2292.76|2284.06|2293.06|2284.36|2292.72|2284.02|25
1627479690000|2021-07-28 13:41:30|2292.88|2284.18|2292.79|2284.09|2292.93|2284.23|2292.6|2283.9|27
1627479700000|2021-07-28 13:41:40|2292.71|2284.01|2292.05|2283.35|2292.77|2284.07|2291.71|2283.01|26
1627479710000|2021-07-28 13:41:50|2292.06|2283.36|2292.17|2283.47|2292.2|2283.5|2292.04|2283.34|27
1627479720000|2021-07-28 13:42:00|2292.16|2283.46|2292.21|2283.51|2292.27|2283.57|2292.11|2283.41|24
1627479730000|2021-07-28 13:42:10|2292.27|2283.57|2293.11|2284.41|2293.35|2284.65|2292.21|2283.51|19
1627479740000|2021-07-28 13:42:20|2293.06|2284.36|2292.57|2283.87|2293.06|2284.36|2292.51|2283.81|23
1627479750000|2021-07-28 13:42:30|2292.58|2283.88|2292.64|2283.94|2292.65|2283.95|2292.55|2283.85|19
1627479760000|2021-07-28 13:42:40|2292.65|2283.95|2292.96|2284.26|2292.96|2284.26|2292.65|2283.95|24
1627479770000|2021-07-28 13:42:50|2293.11|2284.41|2292.65|2283.95|2293.54|2284.84|2292.65|2283.95|22
1627479780000|2021-07-28 13:43:00|2292.35|2283.65|2289.72|2281.02|2292.35|2283.65|2289.53|2280.83|23
1627479790000|2021-07-28 13:43:10|2289.69|2280.99|2289.65|2280.95|2289.77|2281.07|2289.01|2280.31|27
1627479800000|2021-07-28 13:43:20|2289.63|2280.93|2290.02|2281.32|2290.16|2281.46|2289.49|2280.79|27
1627479810000|2021-07-28 13:43:30|2290|2281.3|2289.19|2280.49|2290.11|2281.41|2289.15|2280.45|25
1627479820000|2021-07-28 13:43:40|2289.16|2280.46|2289.16|2280.46|2289.22|2280.52|2288.97|2280.27|21
1627479830000|2021-07-28 13:43:50|2289.17|2280.47|2289.32|2280.62|2289.61|2280.91|2289.14|2280.44|24
1627479840000|2021-07-28 13:44:00|2289.33|2280.63|2287.13|2278.43|2289.45|2280.75|2287.13|2278.43|29
1627479850000|2021-07-28 13:44:10|2287.11|2278.41|2287.98|2279.28|2288.03|2279.33|2286.57|2277.87|28
1627479860000|2021-07-28 13:44:20|2287.96|2279.26|2288.65|2279.95|2289.09|2280.39|2287.71|2279.01|28
1627479870000|2021-07-28 13:44:30|2288.58|2279.88|2287.82|2279.12|2288.58|2279.88|2287.3|2278.6|28
1627479880000|2021-07-28 13:44:40|2288.16|2279.46|2288.79|2280.09|2289.06|2280.36|2287.8|2279.1|28
1627479890000|2021-07-28 13:44:50|2288.73|2280.03|2288.17|2279.47|2288.73|2280.03|2287.45|2278.75|26
1627479900000|2021-07-28 13:45:00|2287.91|2279.21|2287.01|2278.31|2288.24|2279.54|2287.01|2278.31|28
1627479910000|2021-07-28 13:45:10|2287.19|2278.49|2287.47|2278.77|2287.96|2279.26|2287.07|2278.37|24
1627479920000|2021-07-28 13:45:20|2287.46|2278.76|2286.6|2277.9|2287.63|2278.93|2286.23|2277.53|29
1627479930000|2021-07-28 13:45:30|2286.4|2277.7|2285.93|2277.23|2286.68|2277.98|2285.93|2277.23|25
1627479940000|2021-07-28 13:45:40|2285.85|2277.15|2283.59|2274.89|2285.85|2277.15|2282.96|2274.26|29
1627479950000|2021-07-28 13:45:50|2283.65|2274.95|2282.49|2273.79|2284.6|2275.9|2282.43|2273.73|28
1627479960000|2021-07-28 13:46:00|2282.5|2273.8|2283.02|2274.32|2283.02|2274.32|2282.27|2273.57|26
1627479970000|2021-07-28 13:46:10|2283.01|2274.31|2284.09|2275.39|2284.09|2275.39|2282.97|2274.27|26
1627479980000|2021-07-28 13:46:20|2284.19|2275.49|2283.03|2274.33|2284.3|2275.6|2282.3|2273.6|25
1627479990000|2021-07-28 13:46:30|2283.09|2274.39|2282.69|2273.99|2283.94|2275.24|2282.69|2273.99|27
1627480000000|2021-07-28 13:46:40|2282.6|2273.9|2281.24|2272.54|2282.6|2273.9|2280.72|2272.02|28
1627480010000|2021-07-28 13:46:50|2281.25|2272.55|2280|2271.3|2281.25|2272.55|2279.35|2270.65|27
1627480020000|2021-07-28 13:47:00|2280.13|2271.43|2281.51|2272.81|2282.27|2273.57|2280.04|2271.34|27
1627480030000|2021-07-28 13:47:10|2281.96|2273.26|2282.49|2273.79|2283.26|2274.56|2281.75|2273.05|29
1627480040000|2021-07-28 13:47:20|2282.61|2273.91|2281.23|2272.53|2282.61|2273.91|2280.64|2271.94|27
1627480050000|2021-07-28 13:47:30|2281.21|2272.51|2282.12|2273.42|2282.77|2274.07|2281.04|2272.34|28
1627480060000|2021-07-28 13:47:40|2282.15|2273.45|2281.98|2273.28|2282.15|2273.45|2281.86|2273.16|27
1627480070000|2021-07-28 13:47:50|2281.92|2273.22|2280.98|2272.28|2281.92|2273.22|2280.95|2272.25|16
1627480080000|2021-07-28 13:48:00|2280.99|2272.29|2281.68|2272.98|2281.68|2272.98|2280.93|2272.23|22
1627480090000|2021-07-28 13:48:10|2281.69|2272.99|2282.02|2273.32|2282.1|2273.4|2281.47|2272.77|26
1627480100000|2021-07-28 13:48:20|2282.03|2273.33|2281.05|2272.35|2282.05|2273.35|2281.05|2272.35|19
1627480110000|2021-07-28 13:48:30|2280.6|2271.9|2279.42|2270.72|2280.75|2272.05|2279.09|2270.39|23
1627480120000|2021-07-28 13:48:40|2279.12|2270.42|2278.92|2270.22|2279.34|2270.64|2278.9|2270.2|26
1627480130000|2021-07-28 13:48:50|2278.8|2270.1|2277.26|2268.56|2278.8|2270.1|2276.09|2267.39|27
1627480140000|2021-07-28 13:49:00|2277.27|2268.57|2277.93|2269.23|2278.12|2269.42|2277.27|2268.57|27
1627480150000|2021-07-28 13:49:10|2278.02|2269.32|2278.62|2269.92|2278.65|2269.95|2277.99|2269.29|26
1627480160000|2021-07-28 13:49:20|2278.64|2269.94|2278.65|2269.95|2278.71|2270.01|2278.06|2269.36|25
1627480170000|2021-07-28 13:49:30|2278.62|2269.92|2279.15|2270.45|2279.18|2270.48|2278.62|2269.92|17
1627480180000|2021-07-28 13:49:40|2279.18|2270.48|2279.63|2270.93|2279.63|2270.93|2279.18|2270.48|18
1627480190000|2021-07-28 13:49:50|2279.65|2270.95|2280.82|2272.12|2281.05|2272.35|2279.65|2270.95|26
1627480200000|2021-07-28 13:50:00|2280.78|2272.08|2282.48|2273.78|2282.95|2274.25|2280.78|2272.08|27
1627480210000|2021-07-28 13:50:10|2282.93|2274.23|2282.38|2273.68|2283.07|2274.37|2281.18|2272.48|29
1627480220000|2021-07-28 13:50:20|2282.39|2273.69|2283.12|2274.42|2283.12|2274.42|2282.36|2273.66|24
1627480230000|2021-07-28 13:50:30|2283.13|2274.43|2283.16|2274.46|2283.21|2274.51|2283.07|2274.37|22
1627480240000|2021-07-28 13:50:40|2283.11|2274.41|2283.17|2274.47|2283.18|2274.48|2282.95|2274.25|13
1627480250000|2021-07-28 13:50:50|2283.06|2274.36|2283.12|2274.42|2283.32|2274.62|2283.06|2274.36|14
1627480260000|2021-07-28 13:51:00|2283.13|2274.43|2283.24|2274.54|2283.24|2274.54|2283.12|2274.42|13
1627480270000|2021-07-28 13:51:10|2283.41|2274.71|2283.7|2275|2283.7|2275|2283.38|2274.68|14
1627480280000|2021-07-28 13:51:20|2283.83|2275.13|2284.45|2275.75|2284.48|2275.78|2283.79|2275.09|12
1627480290000|2021-07-28 13:51:30|2284.46|2275.76|2284.06|2275.36|2284.46|2275.76|2283.46|2274.76|25
1627480300000|2021-07-28 13:51:40|2284.14|2275.44|2284.36|2275.66|2284.45|2275.75|2283.53|2274.83|26
1627480310000|2021-07-28 13:51:50|2284.3|2275.6|2284.15|2275.45|2284.32|2275.62|2283.93|2275.23|20
1627480320000|2021-07-28 13:52:00|2283.82|2275.12|2284.41|2275.71|2284.76|2276.06|2283.57|2274.87|28
1627480330000|2021-07-28 13:52:10|2284.64|2275.94|2283.39|2274.69|2284.71|2276.01|2283.33|2274.63|28
1627480340000|2021-07-28 13:52:20|2283.38|2274.68|2284.51|2275.81|2284.51|2275.81|2283.32|2274.62|26
1627480350000|2021-07-28 13:52:30|2284.49|2275.79|2284.02|2275.32|2284.49|2275.79|2283.96|2275.26|23
1627480360000|2021-07-28 13:52:40|2284.05|2275.35|2284.25|2275.55|2284.29|2275.59|2284.04|2275.34|18
1627480370000|2021-07-28 13:52:50|2284.19|2275.49|2284.82|2276.12|2284.82|2276.12|2284.11|2275.41|26
1627480380000|2021-07-28 13:53:00|2284.96|2276.26|2284.7|2276|2285.42|2276.72|2284.51|2275.81|26
1627480390000|2021-07-28 13:53:10|2284.69|2275.99|2284.78|2276.08|2284.79|2276.09|2284.63|2275.93|21
1627480400000|2021-07-28 13:53:20|2284.76|2276.06|2285.21|2276.51|2285.21|2276.51|2284.64|2275.94|24
1627480410000|2021-07-28 13:53:30|2285.22|2276.52|2284.82|2276.12|2285.29|2276.59|2284.82|2276.12|28
1627480420000|2021-07-28 13:53:40|2284.85|2276.15|2284.97|2276.27|2285.36|2276.66|2284.85|2276.15|27
1627480430000|2021-07-28 13:53:50|2285|2276.3|2286.27|2277.57|2286.3|2277.6|2285|2276.3|23
1627480440000|2021-07-28 13:54:00|2286.3|2277.6|2286.38|2277.68|2286.54|2277.84|2285.98|2277.28|28
1627480450000|2021-07-28 13:54:10|2286.14|2277.44|2286.12|2277.42|2286.2|2277.5|2285.88|2277.18|24
1627480460000|2021-07-28 13:54:20|2286.28|2277.58|2286.65|2277.95|2286.65|2277.95|2286.08|2277.38|26
1627480470000|2021-07-28 13:54:30|2286.7|2278|2286.16|2277.46|2286.8|2278.1|2286.16|2277.46|26
1627480480000|2021-07-28 13:54:40|2286.2|2277.5|2286.65|2277.95|2286.66|2277.96|2286.2|2277.5|23
1627480490000|2021-07-28 13:54:50|2286.66|2277.96|2287.03|2278.33|2287.06|2278.36|2286.65|2277.95|26
1627480500000|2021-07-28 13:55:00|2286.86|2278.16|2287.32|2278.62|2287.32|2278.62|2286.86|2278.16|23
1627480510000|2021-07-28 13:55:10|2287.33|2278.63|2287.32|2278.62|2287.33|2278.63|2286.94|2278.24|21
1627480520000|2021-07-28 13:55:20|2287.3|2278.6|2286.9|2278.2|2287.43|2278.73|2286.9|2278.2|26
1627480530000|2021-07-28 13:55:30|2286.84|2278.14|2286.35|2277.65|2287.03|2278.33|2286.29|2277.59|32
1627480540000|2021-07-28 13:55:40|2286.4|2277.7|2285.55|2276.85|2286.46|2277.76|2285.55|2276.85|34
1627480550000|2021-07-28 13:55:50|2285.44|2276.74|2283.86|2275.16|2285.44|2276.74|2283.8|2275.1|35
1627480560000|2021-07-28 13:56:00|2283.8|2275.1|2284.59|2275.89|2284.64|2275.94|2283.43|2274.73|35
1627480570000|2021-07-28 13:56:10|2284.63|2275.93|2285.39|2276.69|2285.58|2276.88|2284.55|2275.85|34
1627480580000|2021-07-28 13:56:20|2285.36|2276.66|2284.88|2276.18|2285.49|2276.79|2284.88|2276.18|34
1627480590000|2021-07-28 13:56:30|2284.95|2276.25|2284.52|2275.82|2285.2|2276.5|2284.41|2275.71|36
1627480600000|2021-07-28 13:56:40|2284.47|2275.77|2284.54|2275.84|2284.64|2275.94|2284.32|2275.62|31
1627480610000|2021-07-28 13:56:50|2284.48|2275.78|2284.31|2275.61|2284.68|2275.98|2284.05|2275.35|31
1627480620000|2021-07-28 13:57:00|2284.32|2275.62|2283.14|2274.44|2284.32|2275.62|2283.05|2274.35|33
1627480630000|2021-07-28 13:57:10|2283.16|2274.46|2281.63|2272.93|2283.3|2274.6|2281.63|2272.93|38
1627480640000|2021-07-28 13:57:20|2281.37|2272.67|2281.22|2272.52|2281.68|2272.98|2281.21|2272.51|37
1627480650000|2021-07-28 13:57:30|2281.23|2272.53|2280.76|2272.06|2281.26|2272.56|2280.09|2271.39|29
1627480660000|2021-07-28 13:57:40|2280.85|2272.15|2280.57|2271.87|2281.26|2272.56|2280.57|2271.87|31
1627480670000|2021-07-28 13:57:50|2280.51|2271.81|2278.79|2270.09|2280.53|2271.83|2278.79|2270.09|28
1627480680000|2021-07-28 13:58:00|2279.01|2270.31|2280.59|2271.89|2280.61|2271.91|2279.01|2270.31|36
1627480690000|2021-07-28 13:58:10|2280.55|2271.85|2282.81|2274.11|2282.81|2274.11|2280.48|2271.78|34
1627480700000|2021-07-28 13:58:20|2282.74|2274.04|2284.36|2275.66|2284.39|2275.69|2282.55|2273.85|33
1627480710000|2021-07-28 13:58:30|2284.27|2275.57|2285.38|2276.68|2285.38|2276.68|2284.15|2275.45|38
1627480720000|2021-07-28 13:58:40|2285.35|2276.65|2285.06|2276.36|2286.12|2277.42|2284.58|2275.88|38
1627480730000|2021-07-28 13:58:50|2285.12|2276.42|2285.29|2276.59|2285.33|2276.63|2284.52|2275.82|38
1627480740000|2021-07-28 13:59:00|2285.21|2276.51|2285.29|2276.59|2285.48|2276.78|2285.01|2276.31|38
1627480750000|2021-07-28 13:59:10|2285.3|2276.6|2286.83|2278.13|2287.43|2278.73|2285.3|2276.6|38
1627480760000|2021-07-28 13:59:20|2287.63|2278.93|2288.38|2279.68|2288.44|2279.74|2287.4|2278.7|34
1627480770000|2021-07-28 13:59:30|2288.35|2279.65|2288.29|2279.59|2288.36|2279.66|2286.58|2277.88|40
1627480780000|2021-07-28 13:59:40|2288.26|2279.56|2287.87|2279.17|2288.3|2279.6|2287.55|2278.85|33
1627480790000|2021-07-28 13:59:50|2287.89|2279.19|2288.31|2279.61|2288.31|2279.61|2287.52|2278.82|37
1627480800000|2021-07-28 14:00:00|2288.36|2279.66|2286.31|2277.61|2288.36|2279.66|2286.26|2277.56|34
1627480810000|2021-07-28 14:00:10|2286.11|2277.41|2283.61|2274.91|2286.12|2277.42|2283.6|2274.9|31
1627480820000|2021-07-28 14:00:20|2283.64|2274.94|2284.4|2275.7|2284.73|2276.03|2283.64|2274.94|36
1627480830000|2021-07-28 14:00:30|2284.33|2275.63|2282.39|2273.69|2284.33|2275.63|2282.24|2273.54|35
1627480840000|2021-07-28 14:00:40|2282.96|2274.26|2282.94|2274.24|2282.96|2274.26|2282.31|2273.61|35
1627480850000|2021-07-28 14:00:50|2282.84|2274.14|2281.47|2272.77|2282.84|2274.14|2280.45|2271.75|37
1627480860000|2021-07-28 14:01:00|2281.42|2272.72|2283.69|2274.99|2283.81|2275.11|2281.11|2272.41|38
1627480870000|2021-07-28 14:01:10|2283.92|2275.22|2282.37|2273.67|2284.09|2275.39|2282.37|2273.67|40
1627480880000|2021-07-28 14:01:20|2282.17|2273.47|2282.39|2273.69|2282.73|2274.03|2281.6|2272.9|36
1627480890000|2021-07-28 14:01:30|2282.45|2273.75|2280.76|2272.06|2282.59|2273.89|2280.76|2272.06|37
1627480900000|2021-07-28 14:01:40|2280.7|2272|2281.11|2272.41|2281.38|2272.68|2280.66|2271.96|33
1627480910000|2021-07-28 14:01:50|2280.82|2272.12|2280.68|2271.98|2281.19|2272.49|2280.15|2271.45|37
1627480920000|2021-07-28 14:02:00|2280.63|2271.93|2280.6|2271.9|2280.64|2271.94|2280.41|2271.71|35
1627480930000|2021-07-28 14:02:10|2280.5|2271.8|2277.83|2269.13|2280.54|2271.84|2277.73|2269.03|39
1627480940000|2021-07-28 14:02:20|2277.75|2269.05|2277.8|2269.1|2277.96|2269.26|2277.56|2268.86|37
1627480950000|2021-07-28 14:02:30|2277.67|2268.97|2277.77|2269.07|2277.88|2269.18|2277.14|2268.44|35
1627480960000|2021-07-28 14:02:40|2277.78|2269.08|2277.78|2269.08|2277.87|2269.17|2276.98|2268.28|37
1627480970000|2021-07-28 14:02:50|2277.76|2269.06|2278.44|2269.74|2278.47|2269.77|2277.74|2269.04|36
1627480980000|2021-07-28 14:03:00|2278.56|2269.86|2280.14|2271.44|2280.61|2271.91|2278.31|2269.61|34
1627480990000|2021-07-28 14:03:10|2280.99|2272.29|2282.1|2273.4|2282.1|2273.4|2280.35|2271.65|30
1627481000000|2021-07-28 14:03:20|2282.12|2273.42|2281.35|2272.65|2282.12|2273.42|2281.2|2272.5|26
1627481010000|2021-07-28 14:03:30|2281.37|2272.67|2281.41|2272.71|2281.53|2272.83|2281.23|2272.53|32
1627481020000|2021-07-28 14:03:40|2281.46|2272.76|2281.52|2272.82|2281.52|2272.82|2280.92|2272.22|29
1627481030000|2021-07-28 14:03:50|2281.53|2272.83|2282.11|2273.41|2282.24|2273.54|2281.4|2272.7|21
1627481040000|2021-07-28 14:04:00|2282.1|2273.4|2282.08|2273.38|2282.53|2273.83|2281.88|2273.18|24
1627481050000|2021-07-28 14:04:10|2282.17|2273.47|2283.59|2274.89|2283.59|2274.89|2282.17|2273.47|24
1627481060000|2021-07-28 14:04:20|2283.74|2275.04|2283.37|2274.67|2283.92|2275.22|2283.07|2274.37|30
1627481070000|2021-07-28 14:04:30|2283.32|2274.62|2283.66|2274.96|2283.76|2275.06|2283.32|2274.62|34
1627481080000|2021-07-28 14:04:40|2283.67|2274.97|2283.04|2274.34|2283.74|2275.04|2283.01|2274.31|27
1627481090000|2021-07-28 14:04:50|2283.08|2274.38|2283.31|2274.61|2283.44|2274.74|2283.08|2274.38|17
1627481100000|2021-07-28 14:05:00|2283.38|2274.68|2283.84|2275.14|2283.84|2275.14|2283.38|2274.68|20
1627481110000|2021-07-28 14:05:10|2283.78|2275.08|2283.46|2274.76|2283.78|2275.08|2283.4|2274.7|8
1627481120000|2021-07-28 14:05:20|2283.49|2274.79|2283.52|2274.82|2283.52|2274.82|2283.47|2274.77|10
1627481130000|2021-07-28 14:05:30|2283.51|2274.81|2284.17|2275.47|2284.17|2275.47|2283.5|2274.8|9
1627481140000|2021-07-28 14:05:40|2284.2|2275.5|2284.73|2276.03|2284.96|2276.26|2284.18|2275.48|29
1627481150000|2021-07-28 14:05:50|2284.72|2276.02|2284.74|2276.04|2284.96|2276.26|2284.54|2275.84|32
1627481160000|2021-07-28 14:06:00|2284.77|2276.07|2284.52|2275.82|2285.12|2276.42|2284.52|2275.82|36
1627481170000|2021-07-28 14:06:10|2284.35|2275.65|2284.15|2275.45|2284.76|2276.06|2283.96|2275.26|34
1627481180000|2021-07-28 14:06:20|2284.16|2275.46|2284.13|2275.43|2284.26|2275.56|2283.94|2275.24|33
1627481190000|2021-07-28 14:06:30|2284.05|2275.35|2284.95|2276.25|2285.12|2276.42|2284.05|2275.35|36
1627481200000|2021-07-28 14:06:40|2284.94|2276.24|2284.08|2275.38|2284.99|2276.29|2283.95|2275.25|37
1627481210000|2021-07-28 14:06:50|2284.1|2275.4|2284|2275.3|2284.35|2275.65|2283.76|2275.06|37
1627481220000|2021-07-28 14:07:00|2283.82|2275.12|2283.49|2274.79|2283.82|2275.12|2283.46|2274.76|35
1627481230000|2021-07-28 14:07:10|2283.62|2274.92|2283.52|2274.82|2283.76|2275.06|2283.46|2274.76|33
1627481240000|2021-07-28 14:07:20|2283.49|2274.79|2284.42|2275.72|2284.76|2276.06|2283.49|2274.79|36
1627481250000|2021-07-28 14:07:30|2284.34|2275.64|2284.34|2275.64|2284.53|2275.83|2284.18|2275.48|35
1627481260000|2021-07-28 14:07:40|2284.37|2275.67|2284.27|2275.57|2284.58|2275.88|2284.15|2275.45|36
1627481270000|2021-07-28 14:07:50|2284.19|2275.49|2284.33|2275.63|2284.37|2275.67|2284.14|2275.44|33
1627481280000|2021-07-28 14:08:00|2284.29|2275.59|2284.85|2276.15|2285|2276.3|2284.2|2275.5|35
1627481290000|2021-07-28 14:08:10|2284.9|2276.2|2284.71|2276.01|2284.9|2276.2|2284.48|2275.78|36
1627481300000|2021-07-28 14:08:20|2284.87|2276.17|2285.3|2276.6|2285.47|2276.77|2284.39|2275.69|39
1627481310000|2021-07-28 14:08:30|2285.38|2276.68|2284.48|2275.78|2286.37|2277.67|2284.48|2275.78|36
1627481320000|2021-07-28 14:08:40|2284.55|2275.85|2284.56|2275.86|2284.65|2275.95|2284.45|2275.75|28
1627481330000|2021-07-28 14:08:50|2284.61|2275.91|2283.92|2275.22|2284.61|2275.91|2283.68|2274.98|32
1627481340000|2021-07-28 14:09:00|2283.9|2275.2|2287.36|2278.66|2288.32|2279.62|2283.85|2275.15|36
1627481350000|2021-07-28 14:09:10|2287.59|2278.89|2288.12|2279.42|2288.16|2279.46|2287.11|2278.41|35
1627481360000|2021-07-28 14:09:20|2288.18|2279.48|2288.4|2279.7|2288.4|2279.7|2288.12|2279.42|38
1627481370000|2021-07-28 14:09:30|2288.36|2279.66|2288.51|2279.81|2288.57|2279.87|2288.3|2279.6|35
1627481380000|2021-07-28 14:09:40|2288.46|2279.76|2289.89|2281.19|2289.89|2281.19|2288.39|2279.69|37
1627481390000|2021-07-28 14:09:50|2289.81|2281.11|2289.65|2280.95|2290.31|2281.61|2289.54|2280.84|32
1627481400000|2021-07-28 14:10:00|2289.89|2281.19|2289.43|2280.73|2289.99|2281.29|2289.07|2280.37|35
1627481410000|2021-07-28 14:10:10|2289.39|2280.69|2291.29|2282.59|2291.29|2282.59|2289.21|2280.51|30
1627481420000|2021-07-28 14:10:20|2291.34|2282.64|2291.8|2283.1|2291.99|2283.29|2291.34|2282.64|36
1627481430000|2021-07-28 14:10:30|2291.81|2283.11|2291.93|2283.23|2291.93|2283.23|2290.98|2282.28|39
1627481440000|2021-07-28 14:10:40|2291.95|2283.25|2291.77|2283.07|2291.99|2283.29|2291.71|2283.01|25
1627481450000|2021-07-28 14:10:50|2291.85|2283.15|2292.33|2283.63|2292.53|2283.83|2291.85|2283.15|25
1627481460000|2021-07-28 14:11:00|2292.35|2283.65|2292.76|2284.06|2292.96|2284.26|2291.58|2282.88|35
1627481470000|2021-07-28 14:11:10|2292.62|2283.92|2293.27|2284.57|2293.46|2284.76|2292.3|2283.6|38
1627481480000|2021-07-28 14:11:20|2293.44|2284.74|2294.88|2286.18|2295.33|2286.63|2293.44|2284.74|38
1627481490000|2021-07-28 14:11:30|2294.94|2286.24|2295.08|2286.38|2295.13|2286.43|2294.44|2285.74|37
1627481500000|2021-07-28 14:11:40|2295.49|2286.79|2294.55|2285.85|2295.52|2286.82|2294.55|2285.85|37
1627481510000|2021-07-28 14:11:50|2294.43|2285.73|2293.95|2285.25|2294.69|2285.99|2293.52|2284.82|34
1627481520000|2021-07-28 14:12:00|2293.83|2285.13|2294.47|2285.77|2294.47|2285.77|2293.81|2285.11|36
1627481530000|2021-07-28 14:12:10|2294.34|2285.64|2294.25|2285.55|2295.33|2286.63|2294.07|2285.37|36
1627481540000|2021-07-28 14:12:20|2294.39|2285.69|2295.5|2286.8|2295.54|2286.84|2294.29|2285.59|38
1627481550000|2021-07-28 14:12:30|2295.52|2286.82|2295.77|2287.07|2295.79|2287.09|2295.33|2286.63|29
1627481560000|2021-07-28 14:12:40|2295.72|2287.02|2295.44|2286.74|2295.72|2287.02|2295.43|2286.73|27
1627481570000|2021-07-28 14:12:50|2295.34|2286.64|2295.52|2286.82|2295.88|2287.18|2295.2|2286.5|36
1627481580000|2021-07-28 14:13:00|2295.57|2286.87|2295.81|2287.11|2295.99|2287.29|2295.07|2286.37|32
1627481590000|2021-07-28 14:13:10|2295.73|2287.03|2295.88|2287.18|2296.87|2288.17|2295.69|2286.99|37
1627481600000|2021-07-28 14:13:20|2295.93|2287.23|2297.26|2288.56|2297.28|2288.58|2295.58|2286.88|40
1627481610000|2021-07-28 14:13:30|2297.03|2288.33|2296.57|2287.87|2297.44|2288.74|2295.76|2287.06|37
1627481620000|2021-07-28 14:13:40|2296.56|2287.86|2297.57|2288.87|2297.57|2288.87|2296.39|2287.69|38
1627481630000|2021-07-28 14:13:50|2297.53|2288.83|2296.76|2288.06|2297.87|2289.17|2296.7|2288|37
1627481640000|2021-07-28 14:14:00|2296.82|2288.12|2297.48|2288.78|2297.68|2288.98|2296.62|2287.92|35
1627481650000|2021-07-28 14:14:10|2297.47|2288.77|2294.37|2285.67|2297.51|2288.81|2294.22|2285.52|34
1627481660000|2021-07-28 14:14:20|2294.31|2285.61|2295.81|2287.11|2295.81|2287.11|2294.2|2285.5|34
1627481670000|2021-07-28 14:14:30|2295.88|2287.18|2296.86|2288.16|2296.86|2288.16|2295.2|2286.5|38
1627481680000|2021-07-28 14:14:40|2296.87|2288.17|2295.29|2286.59|2297.81|2289.11|2295.2|2286.5|35
1627481690000|2021-07-28 14:14:50|2295.38|2286.68|2294.65|2285.95|2295.57|2286.87|2294.63|2285.93|38
1627481700000|2021-07-28 14:15:00|2294.74|2286.04|2293.95|2285.25|2294.8|2286.1|2293.71|2285.01|38
1627481710000|2021-07-28 14:15:10|2293.78|2285.08|2293.24|2284.54|2293.89|2285.19|2293.24|2284.54|23
1627481720000|2021-07-28 14:15:20|2293.43|2284.73|2294.47|2285.77|2295.06|2286.36|2293.43|2284.73|37
1627481730000|2021-07-28 14:15:30|2294.63|2285.93|2294.27|2285.57|2294.78|2286.08|2294.22|2285.52|38
1627481740000|2021-07-28 14:15:40|2294.29|2285.59|2294.24|2285.54|2294.9|2286.2|2294.24|2285.54|35
1627481750000|2021-07-28 14:15:50|2294.23|2285.53|2294.64|2285.94|2294.78|2286.08|2293.94|2285.24|33
1627481760000|2021-07-28 14:16:00|2294.58|2285.88|2293.47|2284.77|2294.58|2285.88|2292.89|2284.19|26
1627481770000|2021-07-28 14:16:10|2293.53|2284.83|2291.75|2283.05|2293.57|2284.87|2291.66|2282.96|37
1627481780000|2021-07-28 14:16:20|2291.82|2283.12|2291.95|2283.25|2292.34|2283.64|2291.65|2282.95|39
1627481790000|2021-07-28 14:16:30|2291.91|2283.21|2291.78|2283.08|2291.97|2283.27|2291.67|2282.97|30
1627481800000|2021-07-28 14:16:40|2291.95|2283.25|2291.84|2283.14|2292.1|2283.4|2291.84|2283.14|23
1627481810000|2021-07-28 14:16:50|2291.78|2283.08|2292|2283.3|2292.18|2283.48|2291.78|2283.08|29
1627481820000|2021-07-28 14:17:00|2292.02|2283.32|2292.53|2283.83|2292.92|2284.22|2291.91|2283.21|39
1627481830000|2021-07-28 14:17:10|2292.61|2283.91|2291.88|2283.18|2292.61|2283.91|2291.73|2283.03|24
1627481840000|2021-07-28 14:17:20|2291.86|2283.16|2292.76|2284.06|2292.79|2284.09|2291.82|2283.12|24
1627481850000|2021-07-28 14:17:30|2292.63|2283.93|2292.08|2283.38|2292.68|2283.98|2290.93|2282.23|33
1627481860000|2021-07-28 14:17:40|2292.1|2283.4|2291.6|2282.9|2292.12|2283.42|2291.43|2282.73|35
1627481870000|2021-07-28 14:17:50|2291.81|2283.11|2291.41|2282.71|2291.81|2283.11|2291.33|2282.63|36
1627481880000|2021-07-28 14:18:00|2291.56|2282.86|2292.83|2284.13|2292.87|2284.17|2291.37|2282.67|39
1627481890000|2021-07-28 14:18:10|2292.76|2284.06|2292.28|2283.58|2293.36|2284.66|2292.2|2283.5|38
1627481900000|2021-07-28 14:18:20|2292.29|2283.59|2290.79|2282.09|2292.32|2283.62|2290.66|2281.96|38
1627481910000|2021-07-28 14:18:30|2291.02|2282.32|2291.14|2282.44|2291.26|2282.56|2290.79|2282.09|31
1627481920000|2021-07-28 14:18:40|2290.95|2282.25|2291.21|2282.51|2291.42|2282.72|2290.77|2282.07|34
1627481930000|2021-07-28 14:18:50|2291.15|2282.45|2291.97|2283.27|2291.97|2283.27|2291.12|2282.42|37
1627481940000|2021-07-28 14:19:00|2291.8|2283.1|2292.02|2283.32|2292.55|2283.85|2291.23|2282.53|35
1627481950000|2021-07-28 14:19:10|2291.98|2283.28|2291.75|2283.05|2292.48|2283.78|2291.63|2282.93|38
1627481960000|2021-07-28 14:19:20|2291.88|2283.18|2293.54|2284.84|2293.63|2284.93|2291.88|2283.18|35
1627481970000|2021-07-28 14:19:30|2293.16|2284.46|2294.63|2285.93|2295.06|2286.36|2293.16|2284.46|36
1627481980000|2021-07-28 14:19:40|2294.7|2286|2294.77|2286.07|2295.02|2286.32|2294.57|2285.87|36
1627481990000|2021-07-28 14:19:50|2294.74|2286.04|2295.13|2286.43|2295.34|2286.64|2294.74|2286.04|34
1627482000000|2021-07-28 14:20:00|2294.84|2286.14|2294.22|2285.52|2295.07|2286.37|2294.05|2285.35|37
1627482010000|2021-07-28 14:20:10|2294.09|2285.39|2293.86|2285.16|2294.09|2285.39|2293.14|2284.44|38
1627482020000|2021-07-28 14:20:20|2293.97|2285.27|2293.07|2284.37|2294.05|2285.35|2293.07|2284.37|36
1627482030000|2021-07-28 14:20:30|2293.04|2284.34|2292.69|2283.99|2293.12|2284.42|2292.69|2283.99|27
1627482040000|2021-07-28 14:20:40|2292.66|2283.96|2292.25|2283.55|2292.74|2284.04|2292.19|2283.49|29
1627482050000|2021-07-28 14:20:50|2292.26|2283.56|2292.69|2283.99|2292.76|2284.06|2292.24|2283.54|31
1627482060000|2021-07-28 14:21:00|2292.68|2283.98|2292.81|2284.11|2292.82|2284.12|2292.56|2283.86|29
1627482070000|2021-07-28 14:21:10|2292.83|2284.13|2292.7|2284|2293.45|2284.75|2292.7|2284|30
1627482080000|2021-07-28 14:21:20|2292.5|2283.8|2293.2|2284.5|2293.2|2284.5|2292.25|2283.55|32
1627482090000|2021-07-28 14:21:30|2293.18|2284.48|2293.04|2284.34|2293.36|2284.66|2292.87|2284.17|31
1627482100000|2021-07-28 14:21:40|2293|2284.3|2294.16|2285.46|2294.69|2285.99|2292.98|2284.28|36
1627482110000|2021-07-28 14:21:50|2294|2285.3|2292.78|2284.08|2294|2285.3|2292.7|2284|37
1627482120000|2021-07-28 14:22:00|2292.73|2284.03|2293.49|2284.79|2293.58|2284.88|2292.73|2284.03|36
1627482130000|2021-07-28 14:22:10|2293.55|2284.85|2292.81|2284.11|2293.56|2284.86|2292.57|2283.87|34
1627482140000|2021-07-28 14:22:20|2292.75|2284.05|2292.1|2283.4|2292.91|2284.21|2292.1|2283.4|33
1627482150000|2021-07-28 14:22:30|2292.43|2283.73|2292.29|2283.59|2292.43|2283.73|2291.86|2283.16|29
1627482160000|2021-07-28 14:22:40|2292.33|2283.63|2292.38|2283.68|2292.79|2284.09|2292.04|2283.34|39
1627482170000|2021-07-28 14:22:50|2292.23|2283.53|2291.73|2283.03|2292.32|2283.62|2291.65|2282.95|36
1627482180000|2021-07-28 14:23:00|2291.76|2283.06|2292|2283.3|2293.01|2284.31|2291.76|2283.06|33
1627482190000|2021-07-28 14:23:10|2292.2|2283.5|2292|2283.3|2292.42|2283.72|2292|2283.3|36
1627482200000|2021-07-28 14:23:20|2291.99|2283.29|2292.48|2283.78|2292.57|2283.87|2291.81|2283.11|32
1627482210000|2021-07-28 14:23:30|2292.55|2283.85|2292.32|2283.62|2292.55|2283.85|2292.23|2283.53|38
1627482220000|2021-07-28 14:23:40|2292.34|2283.64|2293.8|2285.1|2294.28|2285.58|2292.29|2283.59|35
1627482230000|2021-07-28 14:23:50|2293.85|2285.15|2293.91|2285.21|2293.97|2285.27|2293.39|2284.69|38
1627482240000|2021-07-28 14:24:00|2293.88|2285.18|2293.85|2285.15|2294.08|2285.38|2293.41|2284.71|36
1627482250000|2021-07-28 14:24:10|2293.83|2285.13|2294.08|2285.38|2294.09|2285.39|2293.74|2285.04|34
1627482260000|2021-07-28 14:24:20|2294.28|2285.58|2294.54|2285.84|2294.69|2285.99|2294.23|2285.53|35
1627482270000|2021-07-28 14:24:30|2294.37|2285.67|2294.86|2286.16|2295.03|2286.33|2294.17|2285.47|35
1627482280000|2021-07-28 14:24:40|2294.38|2285.68|2293.74|2285.04|2295.1|2286.4|2293.71|2285.01|34
1627482290000|2021-07-28 14:24:50|2293.8|2285.1|2293.01|2284.31|2293.83|2285.13|2292.76|2284.06|38
1627482300000|2021-07-28 14:25:00|2293.03|2284.33|2292.66|2283.96|2293.07|2284.37|2292.46|2283.76|38
1627482310000|2021-07-28 14:25:10|2292.8|2284.1|2293.38|2284.68|2293.69|2284.99|2292.62|2283.92|34
1627482320000|2021-07-28 14:25:20|2293.53|2284.83|2293.65|2284.95|2294.01|2285.31|2293.22|2284.52|31
1627482330000|2021-07-28 14:25:30|2293.35|2284.65|2293.49|2284.79|2294.09|2285.39|2293.35|2284.65|32
1627482340000|2021-07-28 14:25:40|2293.48|2284.78|2293.93|2285.23|2294.07|2285.37|2293.32|2284.62|23
1627482350000|2021-07-28 14:25:50|2293.91|2285.21|2292.95|2284.25|2294.01|2285.31|2292.95|2284.25|29
1627482360000|2021-07-28 14:26:00|2293.4|2284.7|2293.19|2284.49|2293.4|2284.7|2293.17|2284.47|23
1627482370000|2021-07-28 14:26:10|2293.21|2284.51|2293.07|2284.37|2293.29|2284.59|2292.97|2284.27|25
1627482380000|2021-07-28 14:26:20|2293.09|2284.39|2291.93|2283.23|2293.09|2284.39|2291.9|2283.2|30
1627482390000|2021-07-28 14:26:30|2291.89|2283.19|2291.52|2282.82|2291.92|2283.22|2291.52|2282.82|23
1627482400000|2021-07-28 14:26:40|2291.34|2282.64|2291.84|2283.14|2292.08|2283.38|2291.32|2282.62|30
1627482410000|2021-07-28 14:26:50|2291.83|2283.13|2292.11|2283.41|2292.25|2283.55|2291.81|2283.11|27
1627482420000|2021-07-28 14:27:00|2292.28|2283.58|2292.28|2283.58|2292.3|2283.6|2292.05|2283.35|34
1627482430000|2021-07-28 14:27:10|2292.39|2283.69|2293.41|2284.71|2293.41|2284.71|2292.3|2283.6|30
1627482440000|2021-07-28 14:27:20|2293.18|2284.48|2293.48|2284.78|2293.65|2284.95|2293.12|2284.42|20
1627482450000|2021-07-28 14:27:30|2293.64|2284.94|2292.54|2283.84|2293.64|2284.94|2292.35|2283.65|31
1627482460000|2021-07-28 14:27:40|2292.55|2283.85|2292.11|2283.41|2292.68|2283.98|2292.11|2283.41|27
1627482470000|2021-07-28 14:27:50|2291.68|2282.98|2291.68|2282.98|2291.82|2283.12|2291.6|2282.9|31
1627482480000|2021-07-28 14:28:00|2291.69|2282.99|2291.81|2283.11|2292.28|2283.58|2291.64|2282.94|35
1627482490000|2021-07-28 14:28:10|2291.8|2283.1|2292.01|2283.31|2292.07|2283.37|2291.69|2282.99|35
1627482500000|2021-07-28 14:28:20|2292.16|2283.46|2292|2283.3|2292.16|2283.46|2291.81|2283.11|37
1627482510000|2021-07-28 14:28:30|2292.05|2283.35|2291.45|2282.75|2292.08|2283.38|2291.45|2282.75|35
1627482520000|2021-07-28 14:28:40|2291.29|2282.59|2291.34|2282.64|2291.55|2282.85|2291.09|2282.39|30
1627482530000|2021-07-28 14:28:50|2291.35|2282.65|2291.38|2282.68|2291.59|2282.89|2290.93|2282.23|35
1627482540000|2021-07-28 14:29:00|2291.39|2282.69|2291.61|2282.91|2291.85|2283.15|2291.36|2282.66|34
1627482550000|2021-07-28 14:29:10|2291.64|2282.94|2293.07|2284.37|2293.15|2284.45|2291.46|2282.76|31
1627482560000|2021-07-28 14:29:20|2293.05|2284.35|2292.64|2283.94|2293.41|2284.71|2292.64|2283.94|33
1627482570000|2021-07-28 14:29:30|2292.53|2283.83|2293.21|2284.51|2293.33|2284.63|2292.53|2283.83|35
1627482580000|2021-07-28 14:29:40|2293.19|2284.49|2293.31|2284.61|2293.32|2284.62|2293.17|2284.47|33
1627482590000|2021-07-28 14:29:50|2293.32|2284.62|2293.27|2284.57|2293.32|2284.62|2293.14|2284.44|24
1627482600000|2021-07-28 14:30:00|2293.26|2284.56|2291.98|2283.28|2293.46|2284.76|2291.98|2283.28|33
1627482610000|2021-07-28 14:30:10|2291.93|2283.23|2290.72|2282.02|2291.93|2283.23|2290.72|2282.02|31
1627482620000|2021-07-28 14:30:20|2290.66|2281.96|2288.9|2280.2|2290.66|2281.96|2288.76|2280.06|34
1627482630000|2021-07-28 14:30:30|2288.93|2280.23|2287.53|2278.83|2288.93|2280.23|2287.27|2278.57|32
1627482640000|2021-07-28 14:30:40|2287.31|2278.61|2285.74|2277.04|2287.36|2278.66|2285.74|2277.04|37
1627482650000|2021-07-28 14:30:50|2285.83|2277.13|2286.37|2277.67|2286.37|2277.67|2285.05|2276.35|39
1627482660000|2021-07-28 14:31:00|2286.27|2277.57|2286.51|2277.81|2286.92|2278.22|2286.27|2277.57|39
1627482670000|2021-07-28 14:31:10|2286.53|2277.83|2286.94|2278.24|2287.54|2278.84|2286.41|2277.71|36
1627482680000|2021-07-28 14:31:20|2286.99|2278.29|2286.21|2277.51|2287.03|2278.33|2285.95|2277.25|32
1627482690000|2021-07-28 14:31:30|2286.2|2277.5|2286.85|2278.15|2287.14|2278.44|2286.2|2277.5|24
1627482700000|2021-07-28 14:31:40|2286.79|2278.09|2286.91|2278.21|2287.28|2278.58|2286.33|2277.63|34
1627482710000|2021-07-28 14:31:50|2286.8|2278.1|2287.18|2278.48|2287.53|2278.83|2286.6|2277.9|27
1627482720000|2021-07-28 14:32:00|2287.19|2278.49|2287.29|2278.59|2287.45|2278.75|2287.1|2278.4|19
1627482730000|2021-07-28 14:32:10|2286.77|2278.07|2287.18|2278.48|2287.37|2278.67|2286.62|2277.92|20
1627482740000|2021-07-28 14:32:20|2287.26|2278.56|2287.57|2278.87|2287.57|2278.87|2286.6|2277.9|30
1627482750000|2021-07-28 14:32:30|2287.59|2278.89|2289.05|2280.35|2289.06|2280.36|2286.67|2277.97|19
1627482760000|2021-07-28 14:32:40|2289.2|2280.5|2289.39|2280.69|2289.59|2280.89|2289.1|2280.4|39
1627482770000|2021-07-28 14:32:50|2289.37|2280.67|2289.56|2280.86|2289.84|2281.14|2288.98|2280.28|34
1627482780000|2021-07-28 14:33:00|2289.3|2280.6|2289.54|2280.84|2289.73|2281.03|2289.3|2280.6|27
1627482790000|2021-07-28 14:33:10|2289.59|2280.89|2290.98|2282.28|2291.06|2282.36|2289.47|2280.77|39
1627482800000|2021-07-28 14:33:20|2290.66|2281.96|2289.92|2281.22|2290.99|2282.29|2289.8|2281.1|38
1627482810000|2021-07-28 14:33:30|2289.85|2281.15|2289.59|2280.89|2290.04|2281.34|2289.22|2280.52|32
1627482820000|2021-07-28 14:33:40|2289.76|2281.06|2288.36|2279.66|2289.82|2281.12|2288.03|2279.33|33
1627482830000|2021-07-28 14:33:50|2288.4|2279.7|2288.07|2279.37|2288.43|2279.73|2288.04|2279.34|36
1627482840000|2021-07-28 14:34:00|2288.13|2279.43|2287.83|2279.13|2288.26|2279.56|2287.77|2279.07|33
1627482850000|2021-07-28 14:34:10|2287.81|2279.11|2287.76|2279.06|2287.96|2279.26|2287.76|2279.06|27
1627482860000|2021-07-28 14:34:20|2287.74|2279.04|2286.41|2277.71|2287.79|2279.09|2286.41|2277.71|28
1627482870000|2021-07-28 14:34:30|2286.43|2277.73|2285.87|2277.17|2286.43|2277.73|2285.73|2277.03|27
1627482880000|2021-07-28 14:34:40|2285.85|2277.15|2286.12|2277.42|2286.12|2277.42|2285.79|2277.09|27
1627482890000|2021-07-28 14:34:50|2286.35|2277.65|2287.68|2278.98|2287.68|2278.98|2286.35|2277.65|35
1627482900000|2021-07-28 14:35:00|2287.67|2278.97|2286.75|2278.05|2287.94|2279.24|2286.75|2278.05|36
1627482910000|2021-07-28 14:35:10|2286.79|2278.09|2286.66|2277.96|2287.06|2278.36|2286.62|2277.92|33
1627482920000|2021-07-28 14:35:20|2286.54|2277.84|2286.01|2277.31|2286.54|2277.84|2285.68|2276.98|35
1627482930000|2021-07-28 14:35:30|2286.03|2277.33|2285.69|2276.99|2286.03|2277.33|2285.46|2276.76|33
1627482940000|2021-07-28 14:35:40|2285.67|2276.97|2285.04|2276.34|2285.82|2277.12|2284.46|2275.76|38
1627482950000|2021-07-28 14:35:50|2285.07|2276.37|2286.08|2277.38|2286.25|2277.55|2284.93|2276.23|37
1627482960000|2021-07-28 14:36:00|2285.83|2277.13|2285.42|2276.72|2285.83|2277.13|2285.42|2276.72|35
1627482970000|2021-07-28 14:36:10|2285.47|2276.77|2285.04|2276.34|2285.57|2276.87|2284.83|2276.13|33
1627482980000|2021-07-28 14:36:20|2285.29|2276.59|2285.16|2276.46|2285.31|2276.61|2284.95|2276.25|30
1627482990000|2021-07-28 14:36:30|2285.29|2276.59|2284.64|2275.94|2285.46|2276.76|2284.6|2275.9|36
1627483000000|2021-07-28 14:36:40|2284.77|2276.07|2285.38|2276.68|2285.4|2276.7|2284.5|2275.8|34
1627483010000|2021-07-28 14:36:50|2285.27|2276.57|2284.25|2275.55|2285.27|2276.57|2284.21|2275.51|36
1627483020000|2021-07-28 14:37:00|2284.07|2275.37|2283.69|2274.99|2284.12|2275.42|2282.88|2274.18|39
1627483030000|2021-07-28 14:37:10|2283.68|2274.98|2283.74|2275.04|2284.36|2275.66|2283.42|2274.72|34
1627483040000|2021-07-28 14:37:20|2283.75|2275.05|2283|2274.3|2283.75|2275.05|2283|2274.3|38
1627483050000|2021-07-28 14:37:30|2282.99|2274.29|2282.63|2273.93|2283.17|2274.47|2282.4|2273.7|36
1627483060000|2021-07-28 14:37:40|2282.7|2274|2283.42|2274.72|2284.11|2275.41|2282.58|2273.88|35
1627483070000|2021-07-28 14:37:50|2283.47|2274.77|2283.66|2274.96|2283.86|2275.16|2283.29|2274.59|39
1627483080000|2021-07-28 14:38:00|2283.67|2274.97|2283.53|2274.83|2283.67|2274.97|2283.04|2274.34|38
1627483090000|2021-07-28 14:38:10|2283.58|2274.88|2283.55|2274.85|2283.74|2275.04|2283.52|2274.82|33
1627483100000|2021-07-28 14:38:20|2283.3|2274.6|2282.66|2273.96|2283.61|2274.91|2282.48|2273.78|35
1627483110000|2021-07-28 14:38:30|2282.68|2273.98|2282.76|2274.06|2282.85|2274.15|2282.6|2273.9|32
1627483120000|2021-07-28 14:38:40|2282.75|2274.05|2284.28|2275.58|2284.46|2275.76|2282.65|2273.95|34
1627483130000|2021-07-28 14:38:50|2284.31|2275.61|2286.3|2277.6|2286.71|2278.01|2284.31|2275.61|40
1627483140000|2021-07-28 14:39:00|2285.94|2277.24|2287.54|2278.84|2287.54|2278.84|2285.38|2276.68|36
1627483150000|2021-07-28 14:39:10|2287.46|2278.76|2287.97|2279.27|2288.02|2279.32|2287.17|2278.47|37
1627483160000|2021-07-28 14:39:20|2287.98|2279.28|2288.68|2279.98|2289|2280.3|2287.92|2279.22|37
1627483170000|2021-07-28 14:39:30|2288.63|2279.93|2289.14|2280.44|2289.22|2280.52|2287.99|2279.29|36
1627483180000|2021-07-28 14:39:40|2289.08|2280.38|2288.87|2280.17|2289.21|2280.51|2288.74|2280.04|38
1627483190000|2021-07-28 14:39:50|2289.05|2280.35|2288.99|2280.29|2289.43|2280.73|2288.76|2280.06|35
1627483200000|2021-07-28 14:40:00|2289|2280.3|2288.84|2280.14|2289.84|2281.14|2288.58|2279.88|37
1627483210000|2021-07-28 14:40:10|2288.87|2280.17|2287.77|2279.07|2288.94|2280.24|2287.76|2279.06|39
1627483220000|2021-07-28 14:40:20|2287.78|2279.08|2288.12|2279.42|2288.46|2279.76|2287.74|2279.04|33
1627483230000|2021-07-28 14:40:30|2288.13|2279.43|2287.51|2278.81|2288.53|2279.83|2287.43|2278.73|36
1627483240000|2021-07-28 14:40:40|2287.53|2278.83|2287.12|2278.42|2287.77|2279.07|2286.98|2278.28|33
1627483250000|2021-07-28 14:40:50|2287.08|2278.38|2286.66|2277.96|2287.2|2278.5|2286.64|2277.94|29
1627483260000|2021-07-28 14:41:00|2286.67|2277.97|2285.73|2277.03|2286.8|2278.1|2285.59|2276.89|37
1627483270000|2021-07-28 14:41:10|2285.74|2277.04|2286.71|2278.01|2286.71|2278.01|2285.69|2276.99|27
1627483280000|2021-07-28 14:41:20|2286.76|2278.06|2286.73|2278.03|2286.88|2278.18|2286.55|2277.85|31
1627483290000|2021-07-28 14:41:30|2286.81|2278.11|2286.66|2277.96|2286.81|2278.11|2286.53|2277.83|32
1627483300000|2021-07-28 14:41:40|2286.68|2277.98|2286.75|2278.05|2286.85|2278.15|2286.64|2277.94|30
1627483310000|2021-07-28 14:41:50|2286.76|2278.06|2286.8|2278.1|2286.81|2278.11|2286.59|2277.89|26
1627483320000|2021-07-28 14:42:00|2286.74|2278.04|2286.65|2277.95|2286.84|2278.14|2286.48|2277.78|32
1627483330000|2021-07-28 14:42:10|2286.7|2278|2286.52|2277.82|2286.77|2278.07|2286.39|2277.69|36
1627483340000|2021-07-28 14:42:20|2286.47|2277.77|2287.79|2279.09|2288.16|2279.46|2286.38|2277.68|36
1627483350000|2021-07-28 14:42:30|2287.67|2278.97|2287.09|2278.39|2287.71|2279.01|2286.86|2278.16|38
1627483360000|2021-07-28 14:42:40|2287.13|2278.43|2287.15|2278.45|2287.34|2278.64|2286.95|2278.25|29
1627483370000|2021-07-28 14:42:50|2287.06|2278.36|2287.81|2279.11|2287.81|2279.11|2287.06|2278.36|28
1627483380000|2021-07-28 14:43:00|2287.59|2278.89|2287.28|2278.58|2287.92|2279.22|2287.07|2278.37|27
1627483390000|2021-07-28 14:43:10|2287.43|2278.73|2288.05|2279.35|2288.11|2279.41|2287.43|2278.73|20
1627483400000|2021-07-28 14:43:20|2288.06|2279.36|2288.3|2279.6|2288.67|2279.97|2287.79|2279.09|24
1627483410000|2021-07-28 14:43:30|2288.42|2279.72|2287.95|2279.25|2288.45|2279.75|2287.69|2278.99|30
1627483420000|2021-07-28 14:43:40|2287.99|2279.29|2288.24|2279.54|2288.32|2279.62|2287.81|2279.11|34
1627483430000|2021-07-28 14:43:50|2288.22|2279.52|2288.21|2279.51|2288.31|2279.61|2288.03|2279.33|20
1627483440000|2021-07-28 14:44:00|2288.22|2279.52|2288.13|2279.43|2288.22|2279.52|2287.9|2279.2|26
1627483450000|2021-07-28 14:44:10|2288.18|2279.48|2288.13|2279.43|2288.18|2279.48|2288.09|2279.39|35
1627483460000|2021-07-28 14:44:20|2288.15|2279.45|2287.44|2278.74|2288.15|2279.45|2287.44|2278.74|18
1627483470000|2021-07-28 14:44:30|2287.2|2278.5|2286.14|2277.44|2287.2|2278.5|2286.08|2277.38|32
1627483480000|2021-07-28 14:44:40|2286.09|2277.39|2285.71|2277.01|2286.09|2277.39|2285.46|2276.76|27
1627483490000|2021-07-28 14:44:50|2285.56|2276.86|2285.7|2277|2286.13|2277.43|2284.28|2275.58|33
1627483500000|2021-07-28 14:45:00|2285.76|2277.06|2285.7|2277|2285.81|2277.11|2285.37|2276.67|39
1627483510000|2021-07-28 14:45:10|2285.78|2277.08|2286.48|2277.78|2286.48|2277.78|2285.78|2277.08|31
1627483520000|2021-07-28 14:45:20|2286.49|2277.79|2286.79|2278.09|2286.8|2278.1|2286.43|2277.73|27
1627483530000|2021-07-28 14:45:30|2287.05|2278.35|2287.63|2278.93|2287.72|2279.02|2287.05|2278.35|34
1627483540000|2021-07-28 14:45:40|2287.72|2279.02|2287.77|2279.07|2287.82|2279.12|2287.62|2278.92|14
1627483550000|2021-07-28 14:45:50|2287.78|2279.08|2287.88|2279.18|2287.88|2279.18|2287.7|2279|19
1627483560000|2021-07-28 14:46:00|2288.11|2279.41|2288|2279.3|2288.53|2279.83|2287.35|2278.65|29
1627483570000|2021-07-28 14:46:10|2288.02|2279.32|2287.87|2279.17|2288.04|2279.34|2287.36|2278.66|32
1627483580000|2021-07-28 14:46:20|2287.89|2279.19|2288.8|2280.1|2289.13|2280.43|2287.77|2279.07|32
1627483590000|2021-07-28 14:46:30|2288.81|2280.11|2288.56|2279.86|2289.03|2280.33|2288.07|2279.37|36
1627483600000|2021-07-28 14:46:40|2288.58|2279.88|2288.69|2279.99|2288.99|2280.29|2287.71|2279.01|37
1627483610000|2021-07-28 14:46:50|2288.7|2280|2288.09|2279.39|2288.77|2280.07|2288.04|2279.34|33
1627483620000|2021-07-28 14:47:00|2287.99|2279.29|2288.05|2279.35|2288.36|2279.66|2287.84|2279.14|33
1627483630000|2021-07-28 14:47:10|2287.98|2279.28|2288.8|2280.1|2288.8|2280.1|2287.98|2279.28|35
1627483640000|2021-07-28 14:47:20|2288.84|2280.14|2289.16|2280.46|2289.2|2280.5|2288.7|2280|39
1627483650000|2021-07-28 14:47:30|2289.17|2280.47|2290.01|2281.31|2290.26|2281.56|2289.17|2280.47|37
1627483660000|2021-07-28 14:47:40|2289.95|2281.25|2290.47|2281.77|2290.47|2281.77|2289.68|2280.98|38
1627483670000|2021-07-28 14:47:50|2290.46|2281.76|2290.44|2281.74|2290.83|2282.13|2290.26|2281.56|30
1627483680000|2021-07-28 14:48:00|2290.42|2281.72|2290.34|2281.64|2290.45|2281.75|2290.16|2281.46|39
1627483690000|2021-07-28 14:48:10|2290.3|2281.6|2291.4|2282.7|2291.4|2282.7|2290.22|2281.52|36
1627483700000|2021-07-28 14:48:20|2291.6|2282.9|2290.85|2282.15|2291.85|2283.15|2290.79|2282.09|38
1627483710000|2021-07-28 14:48:30|2290.88|2282.18|2290.81|2282.11|2291|2282.3|2290.56|2281.86|39
1627483720000|2021-07-28 14:48:40|2290.76|2282.06|2290.61|2281.91|2290.79|2282.09|2290.31|2281.61|31
1627483730000|2021-07-28 14:48:50|2290.77|2282.07|2291.29|2282.59|2291.29|2282.59|2290.77|2282.07|24
1627483740000|2021-07-28 14:49:00|2290.73|2282.03|2290.37|2281.67|2290.9|2282.2|2290.37|2281.67|23
1627483750000|2021-07-28 14:49:10|2290.32|2281.62|2290.23|2281.53|2290.36|2281.66|2290.19|2281.49|21
1627483760000|2021-07-28 14:49:20|2290.19|2281.49|2289.93|2281.23|2290.19|2281.49|2289.54|2280.84|30
1627483770000|2021-07-28 14:49:30|2289.86|2281.16|2289.99|2281.29|2290.37|2281.67|2289.68|2280.98|25
1627483780000|2021-07-28 14:49:40|2289.87|2281.17|2289.93|2281.23|2289.96|2281.26|2289.72|2281.02|30
1627483790000|2021-07-28 14:49:50|2289.96|2281.26|2290.01|2281.31|2290.01|2281.31|2289.44|2280.74|18
1627483800000|2021-07-28 14:50:00|2290.05|2281.35|2289.1|2280.4|2290.05|2281.35|2289.04|2280.34|36
1627483810000|2021-07-28 14:50:10|2289.11|2280.41|2289.2|2280.5|2289.38|2280.68|2289.11|2280.41|35
1627483820000|2021-07-28 14:50:20|2289.24|2280.54|2289.26|2280.56|2289.31|2280.61|2289.02|2280.32|32
1627483830000|2021-07-28 14:50:30|2289.24|2280.54|2289.21|2280.51|2289.29|2280.59|2289.06|2280.36|30
1627483840000|2021-07-28 14:50:40|2289.19|2280.49|2288.75|2280.05|2289.35|2280.65|2288.75|2280.05|22
1627483850000|2021-07-28 14:50:50|2288.76|2280.06|2288.46|2279.76|2288.76|2280.06|2288.25|2279.55|40
1627483860000|2021-07-28 14:51:00|2288.49|2279.79|2288.36|2279.66|2288.53|2279.83|2288.32|2279.62|32
1627483870000|2021-07-28 14:51:10|2288.39|2279.69|2287.86|2279.16|2288.39|2279.69|2287.09|2278.39|31
1627483880000|2021-07-28 14:51:20|2287.84|2279.14|2285.44|2276.74|2288.03|2279.33|2285.33|2276.63|37
1627483890000|2021-07-28 14:51:30|2285.46|2276.76|2285.93|2277.23|2286.01|2277.31|2285.42|2276.72|31
1627483900000|2021-07-28 14:51:40|2285.94|2277.24|2284.61|2275.91|2286.06|2277.36|2284.6|2275.9|31
1627483910000|2021-07-28 14:51:50|2284.6|2275.9|2283.91|2275.21|2284.84|2276.14|2283.32|2274.62|33
1627483920000|2021-07-28 14:52:00|2283.71|2275.01|2284.69|2275.99|2284.72|2276.02|2283.68|2274.98|38
1627483930000|2021-07-28 14:52:10|2284.71|2276.01|2283.65|2274.95|2284.71|2276.01|2283.51|2274.81|38
1627483940000|2021-07-28 14:52:20|2283.72|2275.02|2283.54|2274.84|2283.72|2275.02|2283.44|2274.74|32
1627483950000|2021-07-28 14:52:30|2283.51|2274.81|2283.37|2274.67|2283.51|2274.81|2283.27|2274.57|29
1627483960000|2021-07-28 14:52:40|2283.35|2274.65|2283.08|2274.38|2283.37|2274.67|2282.88|2274.18|19
1627483970000|2021-07-28 14:52:50|2283.07|2274.37|2282.71|2274.01|2283.07|2274.37|2281.93|2273.23|33
1627483980000|2021-07-28 14:53:00|2282.72|2274.02|2282.43|2273.73|2283.25|2274.55|2282.43|2273.73|34
1627483990000|2021-07-28 14:53:10|2282.36|2273.66|2281.55|2272.85|2282.52|2273.82|2281.55|2272.85|31
1627484000000|2021-07-28 14:53:20|2281.48|2272.78|2280.25|2271.55|2281.57|2272.87|2280.24|2271.54|34
1627484010000|2021-07-28 14:53:30|2280.65|2271.95|2283.17|2274.47|2283.23|2274.53|2280.65|2271.95|40
1627484020000|2021-07-28 14:53:40|2283.14|2274.44|2280.77|2272.07|2283.14|2274.44|2280.54|2271.84|39
1627484030000|2021-07-28 14:53:50|2280.8|2272.1|2279.61|2270.91|2280.8|2272.1|2278.71|2270.01|39
1627484040000|2021-07-28 14:54:00|2279.52|2270.82|2281.02|2272.32|2281.31|2272.61|2279.52|2270.82|40
1627484050000|2021-07-28 14:54:10|2281.08|2272.38|2279.34|2270.64|2281.29|2272.59|2279.14|2270.44|39
1627484060000|2021-07-28 14:54:20|2278.95|2270.25|2278.19|2269.49|2278.95|2270.25|2278.02|2269.32|39
1627484070000|2021-07-28 14:54:30|2278.13|2269.43|2275.45|2266.75|2278.13|2269.43|2274.28|2265.58|35
1627484080000|2021-07-28 14:54:40|2275.51|2266.81|2277.6|2268.9|2277.6|2268.9|2275.51|2266.81|38
1627484090000|2021-07-28 14:54:50|2277.55|2268.85|2277.67|2268.97|2277.67|2268.97|2276.51|2267.81|35
1627484100000|2021-07-28 14:55:00|2277.66|2268.96|2277.58|2268.88|2278.62|2269.92|2277.4|2268.7|33
1627484110000|2021-07-28 14:55:10|2277.83|2269.13|2276.13|2267.43|2278.07|2269.37|2276.08|2267.38|39
1627484120000|2021-07-28 14:55:20|2276.12|2267.42|2276.29|2267.59|2276.94|2268.24|2275.76|2267.06|38
1627484130000|2021-07-28 14:55:30|2276.26|2267.56|2277.94|2269.24|2278.3|2269.6|2276.25|2267.55|38
1627484140000|2021-07-28 14:55:40|2278.41|2269.71|2278.25|2269.55|2278.76|2270.06|2277.85|2269.15|32
1627484150000|2021-07-28 14:55:50|2278.27|2269.57|2278.73|2270.03|2278.73|2270.03|2278.27|2269.57|32
1627484160000|2021-07-28 14:56:00|2278.67|2269.97|2279.22|2270.52|2279.32|2270.62|2278.66|2269.96|20
1627484170000|2021-07-28 14:56:10|2279.26|2270.56|2280.7|2272|2280.7|2272|2279.07|2270.37|32
1627484180000|2021-07-28 14:56:20|2280.61|2271.91|2281|2272.3|2281.04|2272.34|2279.72|2271.02|30
1627484190000|2021-07-28 14:56:30|2281.04|2272.34|2282.19|2273.49|2282.34|2273.64|2280.55|2271.85|33
1627484200000|2021-07-28 14:56:40|2282.25|2273.55|2281.66|2272.96|2282.25|2273.55|2280.84|2272.14|39
1627484210000|2021-07-28 14:56:50|2281.35|2272.65|2281.31|2272.61|2281.81|2273.11|2281.06|2272.36|31
1627484220000|2021-07-28 14:57:00|2281.44|2272.74|2283.6|2274.9|2283.6|2274.9|2281.31|2272.61|25
1627484230000|2021-07-28 14:57:10|2283.61|2274.91|2283.02|2274.32|2283.63|2274.93|2283.01|2274.31|28
1627484240000|2021-07-28 14:57:20|2283.05|2274.35|2283.41|2274.71|2283.43|2274.73|2283.05|2274.35|11
1627484250000|2021-07-28 14:57:30|2283.49|2274.79|2283.61|2274.91|2283.61|2274.91|2283.14|2274.44|19
1627484260000|2021-07-28 14:57:40|2283.77|2275.07|2284.95|2276.25|2284.95|2276.25|2283.61|2274.91|25
1627484270000|2021-07-28 14:57:50|2284.89|2276.19|2285.16|2276.46|2285.38|2276.68|2284.89|2276.19|35
1627484280000|2021-07-28 14:58:00|2285.22|2276.52|2286.88|2278.18|2287.05|2278.35|2285.07|2276.37|36
1627484290000|2021-07-28 14:58:10|2287|2278.3|2287.65|2278.95|2287.67|2278.97|2286.69|2277.99|39
1627484300000|2021-07-28 14:58:20|2287.66|2278.96|2290.2|2281.5|2290.2|2281.5|2287.19|2278.49|39
1627484310000|2021-07-28 14:58:30|2290.19|2281.49|2290.2|2281.5|2290.2|2281.5|2289.39|2280.69|39
1627484320000|2021-07-28 14:58:40|2290.28|2281.58|2290.8|2282.1|2290.87|2282.17|2289.74|2281.04|34
1627484330000|2021-07-28 14:58:50|2290.73|2282.03|2290.47|2281.77|2290.9|2282.2|2290.36|2281.66|31
1627484340000|2021-07-28 14:59:00|2290.35|2281.65|2290.65|2281.95|2291.09|2282.39|2290.35|2281.65|34
1627484350000|2021-07-28 14:59:10|2290.77|2282.07|2291.79|2283.09|2291.96|2283.26|2290.59|2281.89|28
1627484360000|2021-07-28 14:59:20|2291.99|2283.29|2291.76|2283.06|2293.01|2284.31|2291.03|2282.33|30
1627484370000|2021-07-28 14:59:30|2291.79|2283.09|2293.17|2284.47|2293.77|2285.07|2291.65|2282.95|34
1627484380000|2021-07-28 14:59:40|2293.3|2284.6|2293.67|2284.97|2293.67|2284.97|2292.34|2283.64|37
1627484390000|2021-07-28 14:59:50|2293.62|2284.92|2292.88|2284.18|2293.68|2284.98|2292.88|2284.18|36
1627484400000|2021-07-28 15:00:00|2292.86|2284.16|2295.29|2286.59|2295.31|2286.61|2292.73|2284.03|35
1627484410000|2021-07-28 15:00:10|2295.3|2286.6|2293.9|2285.2|2295.31|2286.61|2293.55|2284.85|37
1627484420000|2021-07-28 15:00:20|2293.67|2284.97|2292.65|2283.95|2293.67|2284.97|2292.65|2283.95|37
1627484430000|2021-07-28 15:00:30|2292.63|2283.93|2289.97|2281.27|2292.65|2283.95|2289.9|2281.2|37
1627484440000|2021-07-28 15:00:40|2290.2|2281.5|2289.83|2281.13|2290.37|2281.67|2289.81|2281.11|31
1627484450000|2021-07-28 15:00:50|2289.84|2281.14|2290.15|2281.45|2290.48|2281.78|2289.63|2280.93|35
1627484460000|2021-07-28 15:01:00|2290.04|2281.34|2290.5|2281.8|2290.5|2281.8|2289.24|2280.54|38
1627484470000|2021-07-28 15:01:10|2290.35|2281.65|2289.2|2280.5|2290.35|2281.65|2289.12|2280.42|37
1627484480000|2021-07-28 15:01:20|2289.21|2280.51|2289.32|2280.62|2289.32|2280.62|2288.95|2280.25|29
1627484490000|2021-07-28 15:01:30|2289.19|2280.49|2289.4|2280.7|2289.5|2280.8|2289.13|2280.43|26
1627484500000|2021-07-28 15:01:40|2289.43|2280.73|2289.79|2281.09|2289.79|2281.09|2289.34|2280.64|30
1627484510000|2021-07-28 15:01:50|2289.78|2281.08|2288.47|2279.77|2289.78|2281.08|2288.27|2279.57|24
1627484520000|2021-07-28 15:02:00|2288.52|2279.82|2288.22|2279.52|2288.57|2279.87|2288.22|2279.52|22
1627484530000|2021-07-28 15:02:10|2288.2|2279.5|2288.12|2279.42|2288.4|2279.7|2287.55|2278.85|30
1627484540000|2021-07-28 15:02:20|2288.15|2279.45|2290.7|2282|2290.7|2282|2288.09|2279.39|37
1627484550000|2021-07-28 15:02:30|2290.5|2281.8|2292.03|2283.33|2292.03|2283.33|2289.78|2281.08|39
1627484560000|2021-07-28 15:02:40|2292.1|2283.4|2293.59|2284.89|2293.7|2285|2291.82|2283.12|39
1627484570000|2021-07-28 15:02:50|2293.67|2284.97|2292.99|2284.29|2293.8|2285.1|2292.94|2284.24|35
1627484580000|2021-07-28 15:03:00|2292.81|2284.11|2294.34|2285.64|2294.67|2285.97|2292.81|2284.11|37
1627484590000|2021-07-28 15:03:10|2294.56|2285.86|2293.99|2285.29|2295.36|2286.66|2293.97|2285.27|35
1627484600000|2021-07-28 15:03:20|2294.1|2285.4|2294.09|2285.39|2294.47|2285.77|2293.89|2285.19|36
1627484610000|2021-07-28 15:03:30|2294.02|2285.32|2293.68|2284.98|2294.26|2285.56|2293.58|2284.88|35
1627484620000|2021-07-28 15:03:40|2293.74|2285.04|2294.78|2286.08|2295.08|2286.38|2293.72|2285.02|34
1627484630000|2021-07-28 15:03:50|2294.73|2286.03|2294.43|2285.73|2294.9|2286.2|2294.41|2285.71|32
1627484640000|2021-07-28 15:04:00|2294.45|2285.75|2294.57|2285.87|2295.24|2286.54|2294.3|2285.6|36
1627484650000|2021-07-28 15:04:10|2294.47|2285.77|2292.97|2284.27|2294.5|2285.8|2292.78|2284.08|38
1627484660000|2021-07-28 15:04:20|2292.99|2284.29|2292.21|2283.51|2292.99|2284.29|2291.74|2283.04|32
1627484670000|2021-07-28 15:04:30|2292.15|2283.45|2292.32|2283.62|2292.32|2283.62|2291.78|2283.08|37
1627484680000|2021-07-28 15:04:40|2292.34|2283.64|2293.01|2284.31|2293.2|2284.5|2292.34|2283.64|35
1627484690000|2021-07-28 15:04:50|2293.06|2284.36|2293.52|2284.82|2294.03|2285.33|2293|2284.3|37
1627484700000|2021-07-28 15:05:00|2293.48|2284.78|2294.54|2285.84|2295.15|2286.45|2292.98|2284.28|35
1627484710000|2021-07-28 15:05:10|2294.59|2285.89|2294.24|2285.54|2294.79|2286.09|2294.1|2285.4|33
1627484720000|2021-07-28 15:05:20|2294.23|2285.53|2294.53|2285.83|2294.89|2286.19|2293.61|2284.91|32
1627484730000|2021-07-28 15:05:30|2294.52|2285.82|2294.57|2285.87|2294.57|2285.87|2294.28|2285.58|30
1627484740000|2021-07-28 15:05:40|2294.54|2285.84|2293.97|2285.27|2294.54|2285.84|2293.8|2285.1|31
1627484750000|2021-07-28 15:05:50|2294.1|2285.4|2294.06|2285.36|2294.63|2285.93|2294.01|2285.31|31
1627484760000|2021-07-28 15:06:00|2294.04|2285.34|2294.9|2286.2|2294.9|2286.2|2294.04|2285.34|30
1627484770000|2021-07-28 15:06:10|2294.91|2286.21|2294.65|2285.95|2295.17|2286.47|2294.44|2285.74|37
1627484780000|2021-07-28 15:06:20|2294.55|2285.85|2294.97|2286.27|2295.1|2286.4|2294.55|2285.85|32
1627484790000|2021-07-28 15:06:30|2295.03|2286.33|2294.51|2285.81|2295.03|2286.33|2294.43|2285.73|27
1627484800000|2021-07-28 15:06:40|2294.48|2285.78|2293.41|2284.71|2294.5|2285.8|2293.38|2284.68|32
1627484810000|2021-07-28 15:06:50|2293.39|2284.69|2292.86|2284.16|2293.39|2284.69|2292.86|2284.16|16
1627484820000|2021-07-28 15:07:00|2292.84|2284.14|2292.64|2283.94|2292.84|2284.14|2292.38|2283.68|15
1627484830000|2021-07-28 15:07:10|2292.42|2283.72|2291.34|2282.64|2292.42|2283.72|2291.25|2282.55|20
1627484840000|2021-07-28 15:07:20|2291.25|2282.55|2290.94|2282.24|2291.25|2282.55|2289.65|2280.95|34
1627484850000|2021-07-28 15:07:30|2290.88|2282.18|2290.75|2282.05|2290.88|2282.18|2290.51|2281.81|37
1627484860000|2021-07-28 15:07:40|2290.77|2282.07|2290.51|2281.81|2291.46|2282.76|2290.4|2281.7|37
1627484870000|2021-07-28 15:07:50|2290.52|2281.82|2291.34|2282.64|2291.34|2282.64|2290.52|2281.82|31
1627484880000|2021-07-28 15:08:00|2291.35|2282.65|2292.12|2283.42|2292.48|2283.78|2291.33|2282.63|37
1627484890000|2021-07-28 15:08:10|2292.45|2283.75|2292.19|2283.49|2292.47|2283.77|2291.82|2283.12|31
1627484900000|2021-07-28 15:08:20|2292.75|2284.05|2290.86|2282.16|2292.75|2284.05|2290.86|2282.16|32
1627484910000|2021-07-28 15:08:30|2290.9|2282.2|2290.65|2281.95|2290.99|2282.29|2290.39|2281.69|33
1627484920000|2021-07-28 15:08:40|2290.78|2282.08|2291.84|2283.14|2291.99|2283.29|2290.69|2281.99|36
1627484930000|2021-07-28 15:08:50|2291.87|2283.17|2292.46|2283.76|2292.46|2283.76|2291.87|2283.17|26
1627484940000|2021-07-28 15:09:00|2292.47|2283.77|2292.5|2283.8|2292.59|2283.89|2292.3|2283.6|19
1627484950000|2021-07-28 15:09:10|2292.59|2283.89|2292.21|2283.51|2292.66|2283.96|2292.13|2283.43|29
1627484960000|2021-07-28 15:09:20|2292.23|2283.53|2293.37|2284.67|2293.39|2284.69|2292.21|2283.51|30
1627484970000|2021-07-28 15:09:30|2293.39|2284.69|2293.73|2285.03|2293.78|2285.08|2293.27|2284.57|30
1627484980000|2021-07-28 15:09:40|2293.72|2285.02|2293.55|2284.85|2293.75|2285.05|2293.54|2284.84|24
1627484990000|2021-07-28 15:09:50|2293.54|2284.84|2294.27|2285.57|2294.29|2285.59|2293.38|2284.68|28
1627485000000|2021-07-28 15:10:00|2294.18|2285.48|2294.11|2285.41|2294.3|2285.6|2293.98|2285.28|28
1627485010000|2021-07-28 15:10:10|2294.09|2285.39|2294.11|2285.41|2294.3|2285.6|2294.02|2285.32|25
1627485020000|2021-07-28 15:10:20|2294.1|2285.4|2293.76|2285.06|2294.47|2285.77|2293.7|2285|33
1627485030000|2021-07-28 15:10:30|2293.84|2285.14|2293.63|2284.93|2293.89|2285.19|2293.63|2284.93|30
1627485040000|2021-07-28 15:10:40|2293.67|2284.97|2293.98|2285.28|2294.26|2285.56|2293.55|2284.85|29
1627485050000|2021-07-28 15:10:50|2294.35|2285.65|2294.98|2286.28|2295.31|2286.61|2293.88|2285.18|37
1627485060000|2021-07-28 15:11:00|2294.99|2286.29|2295.25|2286.55|2295.25|2286.55|2294.49|2285.79|32
1627485070000|2021-07-28 15:11:10|2295.26|2286.56|2297.95|2289.25|2297.95|2289.25|2294.78|2286.08|36
1627485080000|2021-07-28 15:11:20|2297.89|2289.19|2297.73|2289.03|2298.03|2289.33|2297.08|2288.38|35
1627485090000|2021-07-28 15:11:30|2297.62|2288.92|2298.36|2289.66|2298.4|2289.7|2297.62|2288.92|39
1627485100000|2021-07-28 15:11:40|2297.99|2289.29|2298.57|2289.87|2298.82|2290.12|2297.35|2288.65|37
1627485110000|2021-07-28 15:11:50|2298.48|2289.78|2297.06|2288.36|2298.56|2289.86|2297.02|2288.32|36
1627485120000|2021-07-28 15:12:00|2297.05|2288.35|2297.83|2289.13|2297.92|2289.22|2297.05|2288.35|35
1627485130000|2021-07-28 15:12:10|2297.79|2289.09|2297.76|2289.06|2297.84|2289.14|2297.65|2288.95|28
1627485140000|2021-07-28 15:12:20|2297.74|2289.04|2297.63|2288.93|2297.74|2289.04|2297.19|2288.49|31
1627485150000|2021-07-28 15:12:30|2297.69|2288.99|2297.94|2289.24|2298.06|2289.36|2297.69|2288.99|35
1627485160000|2021-07-28 15:12:40|2297.81|2289.11|2297.74|2289.04|2297.91|2289.21|2297.59|2288.89|35
1627485170000|2021-07-28 15:12:50|2297.75|2289.05|2297.12|2288.42|2298.33|2289.63|2297.12|2288.42|33
1627485180000|2021-07-28 15:13:00|2297.04|2288.34|2297.21|2288.51|2297.21|2288.51|2296.31|2287.61|37
1627485190000|2021-07-28 15:13:10|2297.26|2288.56|2297.46|2288.76|2298.27|2289.57|2297.25|2288.55|36
1627485200000|2021-07-28 15:13:20|2297.21|2288.51|2297.64|2288.94|2297.64|2288.94|2296.49|2287.79|34
1627485210000|2021-07-28 15:13:30|2297.65|2288.95|2297.53|2288.83|2297.72|2289.02|2296.57|2287.87|38
1627485220000|2021-07-28 15:13:40|2297.71|2289.01|2297.3|2288.6|2297.77|2289.07|2297.1|2288.4|36
1627485230000|2021-07-28 15:13:50|2297.33|2288.63|2297.17|2288.47|2297.41|2288.71|2297.11|2288.41|33
1627485240000|2021-07-28 15:14:00|2297.14|2288.44|2295.88|2287.18|2297.28|2288.58|2295.83|2287.13|37
1627485250000|2021-07-28 15:14:10|2295.89|2287.19|2295.31|2286.61|2295.89|2287.19|2295.28|2286.58|34
1627485260000|2021-07-28 15:14:20|2295.27|2286.57|2296.46|2287.76|2296.52|2287.82|2295.24|2286.54|34
1627485270000|2021-07-28 15:14:30|2296.43|2287.73|2297.21|2288.51|2297.53|2288.83|2296.24|2287.54|35
1627485280000|2021-07-28 15:14:40|2297.05|2288.35|2298.35|2289.65|2298.69|2289.99|2297.05|2288.35|36
1627485290000|2021-07-28 15:14:50|2298.34|2289.64|2298.13|2289.43|2298.34|2289.64|2297.93|2289.23|31
1627485300000|2021-07-28 15:15:00|2298.17|2289.47|2298.69|2289.99|2298.7|2290|2298.16|2289.46|22
1627485310000|2021-07-28 15:15:10|2298.66|2289.96|2298.55|2289.85|2298.76|2290.06|2298.36|2289.66|29
1627485320000|2021-07-28 15:15:20|2298.54|2289.84|2297.74|2289.04|2298.54|2289.84|2297.65|2288.95|31
1627485330000|2021-07-28 15:15:30|2297.83|2289.13|2297.82|2289.12|2298.14|2289.44|2297.43|2288.73|33
1627485340000|2021-07-28 15:15:40|2297.86|2289.16|2297.26|2288.56|2297.86|2289.16|2297.17|2288.47|33
1627485350000|2021-07-28 15:15:50|2297.29|2288.59|2297.63|2288.93|2297.68|2288.98|2297.18|2288.48|35
1627485360000|2021-07-28 15:16:00|2297.58|2288.88|2298.27|2289.57|2298.34|2289.64|2297.41|2288.71|37
1627485370000|2021-07-28 15:16:10|2298.34|2289.64|2298.74|2290.04|2298.74|2290.04|2297.83|2289.13|37
1627485380000|2021-07-28 15:16:20|2298.66|2289.96|2298.9|2290.2|2298.98|2290.28|2298.62|2289.92|37
1627485390000|2021-07-28 15:16:30|2298.93|2290.23|2298.6|2289.9|2298.93|2290.23|2298.14|2289.44|38
1627485400000|2021-07-28 15:16:40|2298.66|2289.96|2298.01|2289.31|2298.66|2289.96|2297.88|2289.18|36
1627485410000|2021-07-28 15:16:50|2297.98|2289.28|2297.06|2288.36|2297.98|2289.28|2296.4|2287.7|40
1627485420000|2021-07-28 15:17:00|2297.09|2288.39|2296.87|2288.17|2297.09|2288.39|2296.41|2287.71|36
1627485430000|2021-07-28 15:17:10|2296.91|2288.21|2296.02|2287.32|2296.92|2288.22|2296.02|2287.32|35
1627485440000|2021-07-28 15:17:20|2296.01|2287.31|2294.8|2286.1|2296.01|2287.31|2294.68|2285.98|35
1627485450000|2021-07-28 15:17:30|2294.74|2286.04|2293.88|2285.18|2294.76|2286.06|2293.8|2285.1|31
1627485460000|2021-07-28 15:17:40|2293.92|2285.22|2294.24|2285.54|2294.24|2285.54|2293.74|2285.04|30
1627485470000|2021-07-28 15:17:50|2294.2|2285.5|2294.22|2285.52|2294.42|2285.72|2293.98|2285.28|37
1627485480000|2021-07-28 15:18:00|2294.04|2285.34|2295.89|2287.19|2295.89|2287.19|2293.78|2285.08|36
1627485490000|2021-07-28 15:18:10|2295.85|2287.15|2296.23|2287.53|2296.43|2287.73|2295.68|2286.98|35
1627485500000|2021-07-28 15:18:20|2296.47|2287.77|2296.27|2287.57|2296.47|2287.77|2295.93|2287.23|34
1627485510000|2021-07-28 15:18:30|2296.45|2287.75|2295|2286.3|2296.45|2287.75|2294.96|2286.26|37
1627485520000|2021-07-28 15:18:40|2294.91|2286.21|2294.99|2286.29|2295.25|2286.55|2294.66|2285.96|35
1627485530000|2021-07-28 15:18:50|2294.79|2286.09|2294.18|2285.48|2294.79|2286.09|2294.1|2285.4|30
1627485540000|2021-07-28 15:19:00|2294.08|2285.38|2293.78|2285.08|2294.2|2285.5|2293.78|2285.08|33
1627485550000|2021-07-28 15:19:10|2293.57|2284.87|2294.53|2285.83|2294.64|2285.94|2293.48|2284.78|26
1627485560000|2021-07-28 15:19:20|2294.51|2285.81|2294.43|2285.73|2294.56|2285.86|2294.27|2285.57|30
1627485570000|2021-07-28 15:19:30|2294.44|2285.74|2294.13|2285.43|2294.47|2285.77|2294.13|2285.43|32
1627485580000|2021-07-28 15:19:40|2294.14|2285.44|2295.04|2286.34|2295.08|2286.38|2294.02|2285.32|35
1627485590000|2021-07-28 15:19:50|2295.03|2286.33|2295.61|2286.91|2295.67|2286.97|2294.98|2286.28|38
1627485600000|2021-07-28 15:20:00|2295.55|2286.85|2296.49|2287.79|2296.85|2288.15|2295.5|2286.8|37
1627485610000|2021-07-28 15:20:10|2296.75|2288.05|2294.88|2286.18|2296.78|2288.08|2294.74|2286.04|36
1627485620000|2021-07-28 15:20:20|2294.71|2286.01|2296.39|2287.69|2296.75|2288.05|2294.28|2285.58|36
1627485630000|2021-07-28 15:20:30|2296.35|2287.65|2298.01|2289.31|2298.02|2289.32|2296.27|2287.57|26
1627485640000|2021-07-28 15:20:40|2297.97|2289.27|2297.9|2289.2|2297.97|2289.27|2297.76|2289.06|24
1627485650000|2021-07-28 15:20:50|2297.89|2289.19|2298.17|2289.47|2298.17|2289.47|2297.83|2289.13|32
1627485660000|2021-07-28 15:21:00|2298.13|2289.43|2298.3|2289.6|2298.52|2289.82|2297.95|2289.25|33
1627485670000|2021-07-28 15:21:10|2298.31|2289.61|2298.61|2289.91|2298.65|2289.95|2298.15|2289.45|25
1627485680000|2021-07-28 15:21:20|2298.62|2289.92|2298.3|2289.6|2298.66|2289.96|2297.85|2289.15|34
1627485690000|2021-07-28 15:21:30|2298.34|2289.64|2298.35|2289.65|2298.75|2290.05|2297.98|2289.28|34
1627485700000|2021-07-28 15:21:40|2298.4|2289.7|2297.89|2289.19|2298.4|2289.7|2297.75|2289.05|34
1627485710000|2021-07-28 15:21:50|2297.96|2289.26|2297.89|2289.19|2298|2289.3|2297.69|2288.99|35
1627485720000|2021-07-28 15:22:00|2297.95|2289.25|2298.32|2289.62|2298.43|2289.73|2297.93|2289.23|34
1627485730000|2021-07-28 15:22:10|2298.37|2289.67|2297.05|2288.35|2298.37|2289.67|2296.64|2287.94|37
1627485740000|2021-07-28 15:22:20|2297.09|2288.39|2297.06|2288.36|2297.19|2288.49|2296.8|2288.1|34
1627485750000|2021-07-28 15:22:30|2297.07|2288.37|2297.06|2288.36|2297.21|2288.51|2296.87|2288.17|35
1627485760000|2021-07-28 15:22:40|2297.05|2288.35|2295.69|2286.99|2297.14|2288.44|2295.69|2286.99|30
1627485770000|2021-07-28 15:22:50|2295.84|2287.14|2295.13|2286.43|2295.84|2287.14|2295.12|2286.42|24
1627485780000|2021-07-28 15:23:00|2295.12|2286.42|2295|2286.3|2295.12|2286.42|2295|2286.3|15
1627485790000|2021-07-28 15:23:10|2294.99|2286.29|2295.6|2286.9|2295.64|2286.94|2294.77|2286.07|32
1627485800000|2021-07-28 15:23:20|2295.58|2286.88|2295.52|2286.82|2295.84|2287.14|2295.5|2286.8|25
1627485810000|2021-07-28 15:23:30|2295.56|2286.86|2296.3|2287.6|2296.3|2287.6|2295.53|2286.83|29
1627485820000|2021-07-28 15:23:40|2296.31|2287.61|2295.95|2287.25|2296.31|2287.61|2295.85|2287.15|34
1627485830000|2021-07-28 15:23:50|2295.98|2287.28|2296.17|2287.47|2296.17|2287.47|2295.77|2287.07|38
1627485840000|2021-07-28 15:24:00|2295.97|2287.27|2296.22|2287.52|2296.39|2287.69|2295.8|2287.1|38
1627485850000|2021-07-28 15:24:10|2296.2|2287.5|2296.42|2287.72|2296.76|2288.06|2296.17|2287.47|32
1627485860000|2021-07-28 15:24:20|2296.47|2287.77|2296.48|2287.78|2296.76|2288.06|2296.3|2287.6|29
1627485870000|2021-07-28 15:24:30|2296.49|2287.79|2296.37|2287.67|2296.5|2287.8|2295.91|2287.21|31
1627485880000|2021-07-28 15:24:40|2296.51|2287.81|2296.44|2287.74|2296.73|2288.03|2296.31|2287.61|36
1627485890000|2021-07-28 15:24:50|2296.47|2287.77|2296.7|2288|2296.9|2288.2|2296.39|2287.69|38
1627485900000|2021-07-28 15:25:00|2296.69|2287.99|2295.16|2286.46|2296.92|2288.22|2295|2286.3|34
1627485910000|2021-07-28 15:25:10|2294.99|2286.29|2294.5|2285.8|2295.25|2286.55|2294.44|2285.74|35
1627485920000|2021-07-28 15:25:20|2294.53|2285.83|2294.13|2285.43|2294.56|2285.86|2294.13|2285.43|35
1627485930000|2021-07-28 15:25:30|2294.11|2285.41|2294.5|2285.8|2294.5|2285.8|2294.07|2285.37|34
1627485940000|2021-07-28 15:25:40|2294.51|2285.81|2294.75|2286.05|2294.84|2286.14|2294.4|2285.7|38
1627485950000|2021-07-28 15:25:50|2294.74|2286.04|2295.21|2286.51|2295.67|2286.97|2294.74|2286.04|34
1627485960000|2021-07-28 15:26:00|2294.96|2286.26|2295.29|2286.59|2295.51|2286.81|2294.78|2286.08|38
1627485970000|2021-07-28 15:26:10|2295.28|2286.58|2294.56|2285.86|2295.34|2286.64|2294.43|2285.73|20
1627485980000|2021-07-28 15:26:20|2294.52|2285.82|2296|2287.3|2296|2287.3|2294.45|2285.75|20
1627485990000|2021-07-28 15:26:30|2295.87|2287.17|2295.89|2287.19|2296.05|2287.35|2295.67|2286.97|35
1627486000000|2021-07-28 15:26:40|2295.86|2287.16|2296.34|2287.64|2296.68|2287.98|2295.63|2286.93|28
1627486010000|2021-07-28 15:26:50|2296.11|2287.41|2294.51|2285.81|2296.22|2287.52|2294.41|2285.71|28
1627486020000|2021-07-28 15:27:00|2294.58|2285.88|2294.46|2285.76|2294.61|2285.91|2294.37|2285.67|32
1627486030000|2021-07-28 15:27:10|2294.45|2285.75|2293.31|2284.61|2294.45|2285.75|2292.08|2283.38|37
1627486040000|2021-07-28 15:27:20|2293.16|2284.46|2292.55|2283.85|2293.16|2284.46|2292.3|2283.6|36
1627486050000|2021-07-28 15:27:30|2292.58|2283.88|2292.5|2283.8|2292.76|2284.06|2292.5|2283.8|37
1627486060000|2021-07-28 15:27:40|2292.44|2283.74|2292.72|2284.02|2292.8|2284.1|2292.42|2283.72|38
1627486070000|2021-07-28 15:27:50|2292.78|2284.08|2292.79|2284.09|2293.1|2284.4|2292.64|2283.94|35
1627486080000|2021-07-28 15:28:00|2292.76|2284.06|2294.33|2285.63|2294.33|2285.63|2292.76|2284.06|34
1627486090000|2021-07-28 15:28:10|2294.28|2285.58|2294.39|2285.69|2294.9|2286.2|2294.21|2285.51|36
1627486100000|2021-07-28 15:28:20|2294.4|2285.7|2294.31|2285.61|2294.55|2285.85|2294.26|2285.56|36
1627486110000|2021-07-28 15:28:30|2294.3|2285.6|2294.18|2285.48|2294.34|2285.64|2294.16|2285.46|34
1627486120000|2021-07-28 15:28:40|2294.24|2285.54|2294.02|2285.32|2294.32|2285.62|2293.93|2285.23|36
1627486130000|2021-07-28 15:28:50|2293.98|2285.28|2293.39|2284.69|2294.05|2285.35|2293.39|2284.69|34
1627486140000|2021-07-28 15:29:00|2293.21|2284.51|2293.19|2284.49|2293.37|2284.67|2293|2284.3|35
1627486150000|2021-07-28 15:29:10|2293.26|2284.56|2292.54|2283.84|2293.31|2284.61|2292.43|2283.73|33
1627486160000|2021-07-28 15:29:20|2292.52|2283.82|2293.58|2284.88|2293.69|2284.99|2292.3|2283.6|38
1627486170000|2021-07-28 15:29:30|2293.51|2284.81|2293.86|2285.16|2293.86|2285.16|2293.34|2284.64|38
1627486180000|2021-07-28 15:29:40|2293.78|2285.08|2294.44|2285.74|2294.51|2285.81|2293.75|2285.05|32
1627486190000|2021-07-28 15:29:50|2294.46|2285.76|2294.6|2285.9|2294.6|2285.9|2294.41|2285.71|29
1627486200000|2021-07-28 15:30:00|2294.57|2285.87|2294.53|2285.83|2294.57|2285.87|2294.42|2285.72|27
1627486210000|2021-07-28 15:30:10|2294.55|2285.85|2294.73|2286.03|2294.78|2286.08|2294.31|2285.61|28
1627486220000|2021-07-28 15:30:20|2294.75|2286.05|2294.34|2285.64|2294.77|2286.07|2294.34|2285.64|28
1627486230000|2021-07-28 15:30:30|2294.09|2285.39|2293.31|2284.61|2294.09|2285.39|2293.31|2284.61|28
1627486240000|2021-07-28 15:30:40|2293.24|2284.54|2292.86|2284.16|2293.35|2284.65|2292.71|2284.01|30
1627486250000|2021-07-28 15:30:50|2292.89|2284.19|2293.01|2284.31|2293.06|2284.36|2292.87|2284.17|28
1627486260000|2021-07-28 15:31:00|2293.03|2284.33|2293.18|2284.48|2293.18|2284.48|2292.94|2284.24|27
1627486270000|2021-07-28 15:31:10|2293.19|2284.49|2293.58|2284.88|2293.58|2284.88|2292.86|2284.16|28
1627486280000|2021-07-28 15:31:20|2293.51|2284.81|2293.65|2284.95|2293.84|2285.14|2293.42|2284.72|28
1627486290000|2021-07-28 15:31:30|2293.69|2284.99|2294.77|2286.07|2294.81|2286.11|2293.69|2284.99|20
1627486300000|2021-07-28 15:31:40|2294.78|2286.08|2295.32|2286.62|2295.73|2287.03|2294.77|2286.07|33
1627486310000|2021-07-28 15:31:50|2295.31|2286.61|2296.39|2287.69|2297.1|2288.4|2295.31|2286.61|36
1627486320000|2021-07-28 15:32:00|2296.36|2287.66|2297.24|2288.54|2297.45|2288.75|2296.16|2287.46|37
1627486330000|2021-07-28 15:32:10|2297.23|2288.53|2297.18|2288.48|2297.4|2288.7|2296.7|2288|31
1627486340000|2021-07-28 15:32:20|2297.13|2288.43|2297.51|2288.81|2297.77|2289.07|2297.06|2288.36|38
1627486350000|2021-07-28 15:32:30|2297.44|2288.74|2296.73|2288.03|2297.67|2288.97|2296.65|2287.95|36
1627486360000|2021-07-28 15:32:40|2296.66|2287.96|2296.9|2288.2|2296.93|2288.23|2296.65|2287.95|31
1627486370000|2021-07-28 15:32:50|2296.73|2288.03|2297.03|2288.33|2297.24|2288.54|2296.67|2287.97|32
1627486380000|2021-07-28 15:33:00|2297.09|2288.39|2297.42|2288.72|2297.43|2288.73|2297.04|2288.34|27
1627486390000|2021-07-28 15:33:10|2297.38|2288.68|2296.93|2288.23|2297.91|2289.21|2296.69|2287.99|31
1627486400000|2021-07-28 15:33:20|2296.96|2288.26|2295.97|2287.27|2297.01|2288.31|2295.97|2287.27|33
1627486410000|2021-07-28 15:33:30|2295.93|2287.23|2296.17|2287.47|2296.21|2287.51|2295.59|2286.89|25
1627486420000|2021-07-28 15:33:40|2296.16|2287.46|2296.79|2288.09|2296.81|2288.11|2296.11|2287.41|26
1627486430000|2021-07-28 15:33:50|2296.77|2288.07|2297.19|2288.49|2297.23|2288.53|2296.53|2287.83|32
1627486440000|2021-07-28 15:34:00|2297.18|2288.48|2297.35|2288.65|2297.46|2288.76|2297|2288.3|33
1627486450000|2021-07-28 15:34:10|2297.36|2288.66|2296.76|2288.06|2297.47|2288.77|2296.74|2288.04|28
1627486460000|2021-07-28 15:34:20|2296.75|2288.05|2296.99|2288.29|2297.02|2288.32|2296.66|2287.96|35
1627486470000|2021-07-28 15:34:30|2297.01|2288.31|2297.2|2288.5|2297.2|2288.5|2296.92|2288.22|30
1627486480000|2021-07-28 15:34:40|2297.19|2288.49|2296.77|2288.07|2297.26|2288.56|2296.59|2287.89|35
1627486490000|2021-07-28 15:34:50|2296.81|2288.11|2297.08|2288.38|2297.24|2288.54|2296.81|2288.11|36
1627486500000|2021-07-28 15:35:00|2297.1|2288.4|2297.29|2288.59|2297.29|2288.59|2297.1|2288.4|32
1627486510000|2021-07-28 15:35:10|2297.43|2288.73|2296.83|2288.13|2297.43|2288.73|2296.83|2288.13|28
1627486520000|2021-07-28 15:35:20|2296.81|2288.11|2296.62|2287.92|2296.81|2288.11|2296.4|2287.7|19
1627486530000|2021-07-28 15:35:30|2296.64|2287.94|2295.7|2287|2296.64|2287.94|2295.68|2286.98|18
1627486540000|2021-07-28 15:35:40|2295.77|2287.07|2297.12|2288.42|2297.12|2288.42|2295.77|2287.07|26
1627486550000|2021-07-28 15:35:50|2297.17|2288.47|2297.42|2288.72|2297.42|2288.72|2297.06|2288.36|32
1627486560000|2021-07-28 15:36:00|2297.41|2288.71|2298.32|2289.62|2298.38|2289.68|2297.39|2288.69|27
1627486570000|2021-07-28 15:36:10|2298.4|2289.7|2298.04|2289.34|2298.41|2289.71|2297.6|2288.9|38
1627486580000|2021-07-28 15:36:20|2298.13|2289.43|2298.17|2289.47|2298.58|2289.88|2297.98|2289.28|32
1627486590000|2021-07-28 15:36:30|2298.12|2289.42|2298.06|2289.36|2298.36|2289.66|2298.01|2289.31|21
1627486600000|2021-07-28 15:36:40|2298.02|2289.32|2298.4|2289.7|2298.4|2289.7|2297.79|2289.09|27
1627486610000|2021-07-28 15:36:50|2298.23|2289.53|2297.76|2289.06|2298.4|2289.7|2297.68|2288.98|28
1627486620000|2021-07-28 15:37:00|2297.81|2289.11|2297.05|2288.35|2297.86|2289.16|2297.02|2288.32|13
1627486630000|2021-07-28 15:37:10|2297.1|2288.4|2296.31|2287.61|2297.1|2288.4|2296.28|2287.58|9
1627486640000|2021-07-28 15:37:20|2296.34|2287.64|2296.85|2288.15|2296.9|2288.2|2296.25|2287.55|26
1627486650000|2021-07-28 15:37:30|2296.88|2288.18|2298.01|2289.31|2298.03|2289.33|2296.88|2288.18|36
1627486660000|2021-07-28 15:37:40|2298|2289.3|2297.69|2288.99|2298|2289.3|2297.51|2288.81|29
1627486670000|2021-07-28 15:37:50|2297.68|2288.98|2297.56|2288.86|2297.73|2289.03|2297.39|2288.69|34
1627486680000|2021-07-28 15:38:00|2297.69|2288.99|2298.01|2289.31|2298.13|2289.43|2297.51|2288.81|38
1627486690000|2021-07-28 15:38:10|2298.1|2289.4|2297.84|2289.14|2298.1|2289.4|2297.7|2289|34
1627486700000|2021-07-28 15:38:20|2297.98|2289.28|2298.06|2289.36|2298.22|2289.52|2297.86|2289.16|34
1627486710000|2021-07-28 15:38:30|2298.09|2289.39|2298.05|2289.35|2298.18|2289.48|2297.58|2288.88|31
1627486720000|2021-07-28 15:38:40|2298.03|2289.33|2297.7|2289|2298.03|2289.33|2297.39|2288.69|26
1627486730000|2021-07-28 15:38:50|2297.71|2289.01|2297.5|2288.8|2298.07|2289.37|2297.45|2288.75|24
1627486740000|2021-07-28 15:39:00|2297.51|2288.81|2297.18|2288.48|2297.55|2288.85|2296.97|2288.27|24
1627486750000|2021-07-28 15:39:10|2297.2|2288.5|2297.23|2288.53|2297.25|2288.55|2297.12|2288.42|11
1627486760000|2021-07-28 15:39:20|2297.18|2288.48|2297.64|2288.94|2297.68|2288.98|2296.92|2288.22|29
1627486770000|2021-07-28 15:39:30|2297.98|2289.28|2298.16|2289.46|2298.27|2289.57|2297.91|2289.21|19
1627486780000|2021-07-28 15:39:40|2298.35|2289.65|2298.77|2290.07|2298.91|2290.21|2298.09|2289.39|34
1627486790000|2021-07-28 15:39:50|2298.91|2290.21|2298.74|2290.04|2298.91|2290.21|2298.69|2289.99|20
1627486800000|2021-07-28 15:40:00|2298.72|2290.02|2298.35|2289.65|2298.74|2290.04|2298.24|2289.54|26
1627486810000|2021-07-28 15:40:10|2298.39|2289.69|2297.62|2288.92|2298.39|2289.69|2297.62|2288.92|24
1627486820000|2021-07-28 15:40:20|2297.75|2289.05|2298.13|2289.43|2298.29|2289.59|2297.65|2288.95|17
1627486830000|2021-07-28 15:40:30|2298.14|2289.44|2297.97|2289.27|2298.35|2289.65|2297.64|2288.94|34
1627486840000|2021-07-28 15:40:40|2298.11|2289.41|2298.57|2289.87|2299.05|2290.35|2298.04|2289.34|32
1627486850000|2021-07-28 15:40:50|2298.85|2290.15|2298.28|2289.58|2298.97|2290.27|2297.93|2289.23|29
1627486860000|2021-07-28 15:41:00|2298.27|2289.57|2299.09|2290.39|2299.13|2290.43|2297.92|2289.22|35
1627486870000|2021-07-28 15:41:10|2299.05|2290.35|2298.7|2290|2299.08|2290.38|2298.7|2290|29
1627486880000|2021-07-28 15:41:20|2298.85|2290.15|2298.84|2290.14|2298.93|2290.23|2298.68|2289.98|22
1627486890000|2021-07-28 15:41:30|2298.83|2290.13|2299.77|2291.07|2300.07|2291.37|2298.83|2290.13|22
1627486900000|2021-07-28 15:41:40|2299.86|2291.16|2299.82|2291.12|2299.96|2291.26|2299.73|2291.03|30
1627486910000|2021-07-28 15:41:50|2299.81|2291.11|2300.32|2291.62|2300.5|2291.8|2299.74|2291.04|22
1627486920000|2021-07-28 15:42:00|2300.26|2291.56|2300.86|2292.16|2300.89|2292.19|2300.25|2291.55|33
1627486930000|2021-07-28 15:42:10|2300.9|2292.2|2300.95|2292.25|2300.98|2292.28|2300.73|2292.03|33
1627486940000|2021-07-28 15:42:20|2300.91|2292.21|2300.49|2291.79|2301.04|2292.34|2300.49|2291.79|19
1627486950000|2021-07-28 15:42:30|2300.5|2291.8|2300.53|2291.83|2300.65|2291.95|2300.36|2291.66|25
1627486960000|2021-07-28 15:42:40|2300.61|2291.91|2300.89|2292.19|2300.89|2292.19|2300.36|2291.66|28
1627486970000|2021-07-28 15:42:50|2300.85|2292.15|2300.84|2292.14|2300.9|2292.2|2300.71|2292.01|27
1627486980000|2021-07-28 15:43:00|2300.82|2292.12|2301.45|2292.75|2301.63|2292.93|2300.82|2292.12|33
1627486990000|2021-07-28 15:43:10|2301.56|2292.86|2302.34|2293.64|2302.64|2293.94|2301.49|2292.79|35
1627487000000|2021-07-28 15:43:20|2302.66|2293.96|2302.24|2293.54|2302.85|2294.15|2301.86|2293.16|37
1627487010000|2021-07-28 15:43:30|2302.18|2293.48|2302.06|2293.36|2302.5|2293.8|2301.65|2292.95|33
1627487020000|2021-07-28 15:43:40|2301.95|2293.25|2302.4|2293.7|2302.4|2293.7|2301.66|2292.96|37
1627487030000|2021-07-28 15:43:50|2302.15|2293.45|2302.91|2294.21|2302.91|2294.21|2302.09|2293.39|34
1627487040000|2021-07-28 15:44:00|2302.92|2294.22|2303.11|2294.41|2303.12|2294.42|2302.8|2294.1|30
1627487050000|2021-07-28 15:44:10|2302.98|2294.28|2302.84|2294.14|2302.98|2294.28|2302.81|2294.11|14
1627487060000|2021-07-28 15:44:20|2302.86|2294.16|2301.72|2293.02|2302.88|2294.18|2301.66|2292.96|30
1627487070000|2021-07-28 15:44:30|2301.7|2293|2302.45|2293.75|2302.53|2293.83|2301.65|2292.95|31
1627487080000|2021-07-28 15:44:40|2302.46|2293.76|2302.47|2293.77|2302.52|2293.82|2302.46|2293.76|8
1627487090000|2021-07-28 15:44:50|2302.46|2293.76|2302.64|2293.94|2302.7|2294|2302.41|2293.71|9
1627487100000|2021-07-28 15:45:00|2302.59|2293.89|2302.85|2294.15|2302.89|2294.19|2302.53|2293.83|22
1627487110000|2021-07-28 15:45:10|2302.8|2294.1|2302.92|2294.22|2303.12|2294.42|2302.72|2294.02|31
1627487120000|2021-07-28 15:45:20|2302.94|2294.24|2302.96|2294.26|2303.06|2294.36|2302.73|2294.03|25
1627487130000|2021-07-28 15:45:30|2302.78|2294.08|2304.14|2295.44|2304.58|2295.88|2302.78|2294.08|38
1627487140000|2021-07-28 15:45:40|2304.1|2295.4|2304.31|2295.61|2304.35|2295.65|2303.97|2295.27|31
1627487150000|2021-07-28 15:45:50|2304.3|2295.6|2304.49|2295.79|2304.92|2296.22|2304.3|2295.6|21
1627487160000|2021-07-28 15:46:00|2304.42|2295.72|2305.56|2296.86|2305.56|2296.86|2304.26|2295.56|36
1627487170000|2021-07-28 15:46:10|2305.73|2297.03|2303.98|2295.28|2305.73|2297.03|2303.98|2295.28|33
1627487180000|2021-07-28 15:46:20|2303.92|2295.22|2304.97|2296.27|2304.97|2296.27|2303.64|2294.94|28
1627487190000|2021-07-28 15:46:30|2304.99|2296.29|2304.75|2296.05|2305.04|2296.34|2304.69|2295.99|34
1627487200000|2021-07-28 15:46:40|2304.73|2296.03|2303.48|2294.78|2304.82|2296.12|2303.48|2294.78|34
1627487210000|2021-07-28 15:46:50|2303.88|2295.18|2303.43|2294.73|2303.88|2295.18|2303.4|2294.7|36
1627487220000|2021-07-28 15:47:00|2303.42|2294.72|2303.05|2294.35|2303.72|2295.02|2302.96|2294.26|32
1627487230000|2021-07-28 15:47:10|2303|2294.3|2302.63|2293.93|2303.16|2294.46|2302.31|2293.61|38
1627487240000|2021-07-28 15:47:20|2302.66|2293.96|2301.54|2292.84|2302.66|2293.96|2301.5|2292.8|33
1627487250000|2021-07-28 15:47:30|2301.51|2292.81|2301.36|2292.66|2301.61|2292.91|2301.29|2292.59|23
1627487260000|2021-07-28 15:47:40|2301.37|2292.67|2301.34|2292.64|2301.75|2293.05|2301.16|2292.46|30
1627487270000|2021-07-28 15:47:50|2301.33|2292.63|2299.98|2291.28|2301.33|2292.63|2299.96|2291.26|32
1627487280000|2021-07-28 15:48:00|2299.85|2291.15|2300.06|2291.36|2300.08|2291.38|2299.78|2291.08|36
1627487290000|2021-07-28 15:48:10|2300.34|2291.64|2299.89|2291.19|2300.5|2291.8|2299.89|2291.19|33
1627487300000|2021-07-28 15:48:20|2299.92|2291.22|2298.82|2290.12|2299.92|2291.22|2298.8|2290.1|25
1627487310000|2021-07-28 15:48:30|2298.79|2290.09|2298.39|2289.69|2298.89|2290.19|2298.39|2289.69|34
1627487320000|2021-07-28 15:48:40|2298.28|2289.58|2298.87|2290.17|2299.07|2290.37|2298.28|2289.58|22
1627487330000|2021-07-28 15:48:50|2298.89|2290.19|2299.29|2290.59|2299.29|2290.59|2298.76|2290.06|29
1627487340000|2021-07-28 15:49:00|2299.3|2290.6|2298.58|2289.88|2299.37|2290.67|2298.54|2289.84|22
1627487350000|2021-07-28 15:49:10|2298.69|2289.99|2299.44|2290.74|2299.44|2290.74|2298.69|2289.99|31
1627487360000|2021-07-28 15:49:20|2299.48|2290.78|2298.86|2290.16|2299.89|2291.19|2298.86|2290.16|23
1627487370000|2021-07-28 15:49:30|2298.77|2290.07|2298.2|2289.5|2298.77|2290.07|2298.04|2289.34|29
1627487380000|2021-07-28 15:49:40|2298.19|2289.49|2298.66|2289.96|2298.77|2290.07|2297.97|2289.27|36
1627487390000|2021-07-28 15:49:50|2298.65|2289.95|2299.47|2290.77|2299.47|2290.77|2298.64|2289.94|38
1627487400000|2021-07-28 15:50:00|2299.46|2290.76|2299.44|2290.74|2300.14|2291.44|2299.3|2290.6|35
1627487410000|2021-07-28 15:50:10|2299.38|2290.68|2297.15|2288.45|2299.38|2290.68|2296.9|2288.2|31
1627487420000|2021-07-28 15:50:20|2297.19|2288.49|2296.52|2287.82|2297.35|2288.65|2296.4|2287.7|38
1627487430000|2021-07-28 15:50:30|2296.39|2287.69|2298.87|2290.17|2298.87|2290.17|2295.89|2287.19|38
1627487440000|2021-07-28 15:50:40|2298.25|2289.55|2298.48|2289.78|2298.59|2289.89|2297.32|2288.62|38
1627487450000|2021-07-28 15:50:50|2298.38|2289.68|2298.46|2289.76|2298.7|2290|2298.05|2289.35|35
1627487460000|2021-07-28 15:51:00|2298.49|2289.79|2299.51|2290.81|2299.54|2290.84|2298.49|2289.79|35
1627487470000|2021-07-28 15:51:10|2299.67|2290.97|2300.1|2291.4|2300.13|2291.43|2299.25|2290.55|39
1627487480000|2021-07-28 15:51:20|2299.73|2291.03|2299.75|2291.05|2300.16|2291.46|2299.6|2290.9|23
1627487490000|2021-07-28 15:51:30|2299.72|2291.02|2299.53|2290.83|2299.76|2291.06|2299.47|2290.77|27
1627487500000|2021-07-28 15:51:40|2299.58|2290.88|2297.32|2288.62|2299.58|2290.88|2297.32|2288.62|31
1627487510000|2021-07-28 15:51:50|2297.17|2288.47|2297.1|2288.4|2297.24|2288.54|2296.81|2288.11|34
1627487520000|2021-07-28 15:52:00|2297.05|2288.35|2297.02|2288.32|2297.14|2288.44|2296.99|2288.29|34
1627487530000|2021-07-28 15:52:10|2297.15|2288.45|2295.61|2286.91|2297.15|2288.45|2295.61|2286.91|26
1627487540000|2021-07-28 15:52:20|2295.68|2286.98|2296.15|2287.45|2296.49|2287.79|2295.61|2286.91|35
1627487550000|2021-07-28 15:52:30|2296.19|2287.49|2296.17|2287.47|2296.38|2287.68|2295.86|2287.16|38
1627487560000|2021-07-28 15:52:40|2296.18|2287.48|2295.63|2286.93|2296.37|2287.67|2295.48|2286.78|36
1627487570000|2021-07-28 15:52:50|2295.55|2286.85|2295.9|2287.2|2296.47|2287.77|2295.41|2286.71|38
1627487580000|2021-07-28 15:53:00|2296.23|2287.53|2294.79|2286.09|2296.83|2288.13|2294.47|2285.77|40
1627487590000|2021-07-28 15:53:10|2294.93|2286.23|2294.66|2285.96|2295.71|2287.01|2294.66|2285.96|38
1627487600000|2021-07-28 15:53:20|2294.64|2285.94|2294.99|2286.29|2295.71|2287.01|2294.62|2285.92|35
1627487610000|2021-07-28 15:53:30|2295.33|2286.63|2295.07|2286.37|2295.44|2286.74|2294.84|2286.14|37
1627487620000|2021-07-28 15:53:40|2295.19|2286.49|2295.43|2286.73|2295.84|2287.14|2295.02|2286.32|36
1627487630000|2021-07-28 15:53:50|2295.48|2286.78|2295.54|2286.84|2295.76|2287.06|2295.32|2286.62|38
1627487640000|2021-07-28 15:54:00|2295.48|2286.78|2296.35|2287.65|2296.35|2287.65|2295.14|2286.44|38
1627487650000|2021-07-28 15:54:10|2296.29|2287.59|2296.36|2287.66|2296.46|2287.76|2296.02|2287.32|37
1627487660000|2021-07-28 15:54:20|2296.16|2287.46|2296.46|2287.76|2296.56|2287.86|2296.03|2287.33|30
1627487670000|2021-07-28 15:54:30|2296.53|2287.83|2296.62|2287.92|2296.62|2287.92|2296.04|2287.34|23
1627487680000|2021-07-28 15:54:40|2296.76|2288.06|2297.72|2289.02|2297.72|2289.02|2296.51|2287.81|24
1627487690000|2021-07-28 15:54:50|2297.71|2289.01|2297.51|2288.81|2297.92|2289.22|2297.34|2288.64|30
1627487700000|2021-07-28 15:55:00|2297.53|2288.83|2297.3|2288.6|2297.53|2288.83|2297.04|2288.34|28
1627487710000|2021-07-28 15:55:10|2297.28|2288.58|2297.19|2288.49|2297.28|2288.58|2297.15|2288.45|25
1627487720000|2021-07-28 15:55:20|2297.21|2288.51|2296.55|2287.85|2297.24|2288.54|2296.55|2287.85|21
1627487730000|2021-07-28 15:55:30|2296.28|2287.58|2295.73|2287.03|2296.29|2287.59|2295.55|2286.85|38
1627487740000|2021-07-28 15:55:40|2295.81|2287.11|2296.1|2287.4|2296.12|2287.42|2295.6|2286.9|39
1627487750000|2021-07-28 15:55:50|2296.11|2287.41|2295.73|2287.03|2296.72|2288.02|2295.73|2287.03|37
1627487760000|2021-07-28 15:56:00|2295.72|2287.02|2295.56|2286.86|2295.98|2287.28|2295.36|2286.66|37
1627487770000|2021-07-28 15:56:10|2295.59|2286.89|2295.61|2286.91|2295.68|2286.98|2295.57|2286.87|18
1627487780000|2021-07-28 15:56:20|2295.63|2286.93|2295.85|2287.15|2295.87|2287.17|2295.49|2286.79|28
1627487790000|2021-07-28 15:56:30|2295.87|2287.17|2296.41|2287.71|2296.46|2287.76|2295.87|2287.17|17
1627487800000|2021-07-28 15:56:40|2296.33|2287.63|2296.36|2287.66|2296.44|2287.74|2296.31|2287.61|22
1627487810000|2021-07-28 15:56:50|2296.38|2287.68|2295.69|2286.99|2296.41|2287.71|2295.58|2286.88|28
1627487820000|2021-07-28 15:57:00|2295.68|2286.98|2294.18|2285.48|2295.68|2286.98|2294.18|2285.48|31
1627487830000|2021-07-28 15:57:10|2294.19|2285.49|2294.18|2285.48|2294.47|2285.77|2293.95|2285.25|34
1627487840000|2021-07-28 15:57:20|2294.27|2285.57|2294.27|2285.57|2294.6|2285.9|2293.86|2285.16|39
1627487850000|2021-07-28 15:57:30|2294.26|2285.56|2293.94|2285.24|2294.35|2285.65|2293.53|2284.83|34
1627487860000|2021-07-28 15:57:40|2293.95|2285.25|2293.33|2284.63|2293.98|2285.28|2293.32|2284.62|25
1627487870000|2021-07-28 15:57:50|2293.34|2284.64|2292.73|2284.03|2293.47|2284.77|2292.67|2283.97|34
1627487880000|2021-07-28 15:58:00|2292.71|2284.01|2293.18|2284.48|2293.65|2284.95|2292.71|2284.01|35
1627487890000|2021-07-28 15:58:10|2293.17|2284.47|2293.4|2284.7|2293.42|2284.72|2293.12|2284.42|34
1627487900000|2021-07-28 15:58:20|2293.49|2284.79|2294.39|2285.69|2294.39|2285.69|2293.4|2284.7|28
1627487910000|2021-07-28 15:58:30|2294.42|2285.72|2294.97|2286.27|2295.1|2286.4|2294.41|2285.71|23
1627487920000|2021-07-28 15:58:40|2294.94|2286.24|2294.69|2285.99|2295.22|2286.52|2294.62|2285.92|36
1627487930000|2021-07-28 15:58:50|2294.67|2285.97|2294.71|2286.01|2294.75|2286.05|2294.63|2285.93|36
1627487940000|2021-07-28 15:59:00|2294.78|2286.08|2294.69|2285.99|2294.84|2286.14|2294.6|2285.9|29
1627487950000|2021-07-28 15:59:10|2294.66|2285.96|2296.1|2287.4|2296.63|2287.93|2294.64|2285.94|32
1627487960000|2021-07-28 15:59:20|2296.39|2287.69|2296.19|2287.49|2297|2288.3|2296.07|2287.37|38
1627487970000|2021-07-28 15:59:30|2296.26|2287.56|2296.63|2287.93|2296.67|2287.97|2295.92|2287.22|38
1627487980000|2021-07-28 15:59:40|2296.6|2287.9|2296.53|2287.83|2296.74|2288.04|2295.83|2287.13|33
1627487990000|2021-07-28 15:59:50|2296.52|2287.82|2297.19|2288.49|2297.19|2288.49|2296.16|2287.46|37
1627488000000|2021-07-28 16:00:00|2297.13|2288.43|2298.19|2289.49|2298.19|2289.49|2296.95|2288.25|35
1627488010000|2021-07-28 16:00:10|2298.23|2289.53|2296.42|2287.72|2298.62|2289.92|2296.33|2287.63|40
1627488020000|2021-07-28 16:00:20|2296.51|2287.81|2296.4|2287.7|2296.68|2287.98|2296.32|2287.62|30
1627488030000|2021-07-28 16:00:30|2296.42|2287.72|2294.64|2285.94|2296.42|2287.72|2294.56|2285.86|32
1627488040000|2021-07-28 16:00:40|2294.63|2285.93|2294.52|2285.82|2294.66|2285.96|2294.44|2285.74|22
1627488050000|2021-07-28 16:00:50|2294.55|2285.85|2293.74|2285.04|2294.66|2285.96|2293.74|2285.04|17
1627488060000|2021-07-28 16:01:00|2293.53|2284.83|2292.68|2283.98|2294.07|2285.37|2292.41|2283.71|33
1627488070000|2021-07-28 16:01:10|2292.67|2283.97|2291.66|2282.96|2292.67|2283.97|2291.45|2282.75|35
1627488080000|2021-07-28 16:01:20|2291.74|2283.04|2292.76|2284.06|2293.11|2284.41|2291.54|2282.84|38
1627488090000|2021-07-28 16:01:30|2292.62|2283.92|2292.56|2283.86|2292.79|2284.09|2291.67|2282.97|37
1627488100000|2021-07-28 16:01:40|2292.57|2283.87|2292.2|2283.5|2292.68|2283.98|2292.16|2283.46|30
1627488110000|2021-07-28 16:01:50|2292.29|2283.59|2289.73|2281.03|2292.3|2283.6|2289.13|2280.43|38
1627488120000|2021-07-28 16:02:00|2289.78|2281.08|2289.57|2280.87|2290.44|2281.74|2289|2280.3|36
1627488130000|2021-07-28 16:02:10|2289.67|2280.97|2288.35|2279.65|2290.21|2281.51|2287.59|2278.89|39
1627488140000|2021-07-28 16:02:20|2288.96|2280.26|2289.85|2281.15|2290.85|2282.15|2288.2|2279.5|37
1627488150000|2021-07-28 16:02:30|2290|2281.3|2288.86|2280.16|2290.15|2281.45|2288.69|2279.99|35
1627488160000|2021-07-28 16:02:40|2288.92|2280.22|2289.49|2280.79|2289.99|2281.29|2288.71|2280.01|39
1627488170000|2021-07-28 16:02:50|2289.41|2280.71|2289.88|2281.18|2290.98|2282.28|2288.7|2280|37
1627488180000|2021-07-28 16:03:00|2289.97|2281.27|2291.04|2282.34|2291.34|2282.64|2289.97|2281.27|28
1627488190000|2021-07-28 16:03:10|2291.06|2282.36|2291.71|2283.01|2292.6|2283.9|2291.06|2282.36|30
1627488200000|2021-07-28 16:03:20|2291.76|2283.06|2290.68|2281.98|2291.76|2283.06|2290.21|2281.51|36
1627488210000|2021-07-28 16:03:30|2290.87|2282.17|2292.14|2283.44|2292.97|2284.27|2290.57|2281.87|40
1627488220000|2021-07-28 16:03:40|2292.09|2283.39|2292.14|2283.44|2293.02|2284.32|2291.88|2283.18|37
1627488230000|2021-07-28 16:03:50|2292.09|2283.39|2292.78|2284.08|2292.99|2284.29|2291.66|2282.96|37
1627488240000|2021-07-28 16:04:00|2292.85|2284.15|2293.03|2284.33|2293.25|2284.55|2292.14|2283.44|26
1627488250000|2021-07-28 16:04:10|2293.01|2284.31|2292.74|2284.04|2293.02|2284.32|2292.56|2283.86|21
1627488260000|2021-07-28 16:04:20|2292.77|2284.07|2292.08|2283.38|2293|2284.3|2292.08|2283.38|21
1627488270000|2021-07-28 16:04:30|2292.12|2283.42|2292.88|2284.18|2293.02|2284.32|2292.09|2283.39|34
1627488280000|2021-07-28 16:04:40|2292.97|2284.27|2292.7|2284|2293|2284.3|2292.12|2283.42|31
1627488290000|2021-07-28 16:04:50|2292.74|2284.04|2292.8|2284.1|2293.16|2284.46|2292.51|2283.81|33
1627488300000|2021-07-28 16:05:00|2292.85|2284.15|2295.5|2286.8|2295.5|2286.8|2292.63|2283.93|35
1627488310000|2021-07-28 16:05:10|2295.41|2286.71|2295.88|2287.18|2296.08|2287.38|2295.01|2286.31|36
1627488320000|2021-07-28 16:05:20|2296.13|2287.43|2297.23|2288.53|2297.23|2288.53|2295.89|2287.19|37
1627488330000|2021-07-28 16:05:30|2297.21|2288.51|2298.3|2289.6|2298.59|2289.89|2296.84|2288.14|37
1627488340000|2021-07-28 16:05:40|2298.25|2289.55|2297.64|2288.94|2298.64|2289.94|2297.55|2288.85|31
1627488350000|2021-07-28 16:05:50|2297.58|2288.88|2297.4|2288.7|2297.72|2289.02|2296.84|2288.14|33
1627488360000|2021-07-28 16:06:00|2297.41|2288.71|2299.33|2290.63|2299.33|2290.63|2297.41|2288.71|34
1627488370000|2021-07-28 16:06:10|2299.22|2290.52|2299.9|2291.2|2300.24|2291.54|2299.16|2290.46|33
1627488380000|2021-07-28 16:06:20|2300.64|2291.94|2300.49|2291.79|2300.78|2292.08|2299.62|2290.92|39
1627488390000|2021-07-28 16:06:30|2300.41|2291.71|2300.25|2291.55|2300.89|2292.19|2300.22|2291.52|34
1627488400000|2021-07-28 16:06:40|2300.22|2291.52|2300.35|2291.65|2300.49|2291.79|2299.93|2291.23|35
1627488410000|2021-07-28 16:06:50|2300.32|2291.62|2300.18|2291.48|2300.32|2291.62|2299.95|2291.25|39
1627488420000|2021-07-28 16:07:00|2300.1|2291.4|2299.85|2291.15|2300.28|2291.58|2299.33|2290.63|34
1627488430000|2021-07-28 16:07:10|2299.97|2291.27|2300.55|2291.85|2300.56|2291.86|2299.91|2291.21|36
1627488440000|2021-07-28 16:07:20|2300.7|2292|2301|2292.3|2301.14|2292.44|2300.7|2292|35
1627488450000|2021-07-28 16:07:30|2301.01|2292.31|2300.97|2292.27|2301.11|2292.41|2300.82|2292.12|25
1627488460000|2021-07-28 16:07:40|2301.04|2292.34|2301.18|2292.48|2301.62|2292.92|2301.04|2292.34|19
1627488470000|2021-07-28 16:07:50|2301.23|2292.53|2301.55|2292.85|2301.7|2293|2301.16|2292.46|32
1627488480000|2021-07-28 16:08:00|2301.58|2292.88|2300.74|2292.04|2301.9|2293.2|2300.74|2292.04|26
1627488490000|2021-07-28 16:08:10|2300.77|2292.07|2300.72|2292.02|2300.84|2292.14|2300.7|2292|29
1627488500000|2021-07-28 16:08:20|2300.68|2291.98|2301.08|2292.38|2301.66|2292.96|2300.33|2291.63|25
1627488510000|2021-07-28 16:08:30|2301.33|2292.63|2302.03|2293.33|2302.44|2293.74|2301.22|2292.52|36
1627488520000|2021-07-28 16:08:40|2302.44|2293.74|2302.3|2293.6|2302.55|2293.85|2302.14|2293.44|24
1627488530000|2021-07-28 16:08:50|2302.27|2293.57|2302.35|2293.65|2302.38|2293.68|2302.26|2293.56|20
1627488540000|2021-07-28 16:09:00|2302.51|2293.81|2302.25|2293.55|2302.74|2294.04|2302.25|2293.55|25
1627488550000|2021-07-28 16:09:10|2302.23|2293.53|2303.4|2294.7|2303.43|2294.73|2301.84|2293.14|30
1627488560000|2021-07-28 16:09:20|2303.37|2294.67|2303.4|2294.7|2303.48|2294.78|2303.27|2294.57|31
1627488570000|2021-07-28 16:09:30|2303.43|2294.73|2303.45|2294.75|2303.69|2294.99|2303.24|2294.54|27
1627488580000|2021-07-28 16:09:40|2303.34|2294.64|2303.72|2295.02|2303.86|2295.16|2303.34|2294.64|31
1627488590000|2021-07-28 16:09:50|2303.71|2295.01|2304.48|2295.78|2304.5|2295.8|2303.18|2294.48|37
1627488600000|2021-07-28 16:10:00|2304.47|2295.77|2304.59|2295.89|2304.75|2296.05|2304.19|2295.49|36
1627488610000|2021-07-28 16:10:10|2304.37|2295.67|2303.93|2295.23|2304.42|2295.72|2303.88|2295.18|38
1627488620000|2021-07-28 16:10:20|2303.92|2295.22|2303.69|2294.99|2304.08|2295.38|2303.65|2294.95|39
1627488630000|2021-07-28 16:10:30|2303.68|2294.98|2303.83|2295.13|2303.95|2295.25|2303.65|2294.95|37
1627488640000|2021-07-28 16:10:40|2303.75|2295.05|2303.59|2294.89|2303.96|2295.26|2303.4|2294.7|31
1627488650000|2021-07-28 16:10:50|2303.65|2294.95|2304.39|2295.69|2304.46|2295.76|2303.65|2294.95|26
1627488660000|2021-07-28 16:11:00|2304.38|2295.68|2302.46|2293.76|2304.48|2295.78|2302.46|2293.76|37
1627488670000|2021-07-28 16:11:10|2302.47|2293.77|2301.48|2292.78|2302.47|2293.77|2301.48|2292.78|36
1627488680000|2021-07-28 16:11:20|2301.46|2292.76|2301.77|2293.07|2301.77|2293.07|2301.17|2292.47|34
1627488690000|2021-07-28 16:11:30|2301.91|2293.21|2302.05|2293.35|2302.08|2293.38|2301.91|2293.21|35
1627488700000|2021-07-28 16:11:40|2302.32|2293.62|2301.73|2293.03|2302.65|2293.95|2301.73|2293.03|32
1627488710000|2021-07-28 16:11:50|2301.76|2293.06|2301.79|2293.09|2301.79|2293.09|2301.68|2292.98|15
1627488720000|2021-07-28 16:12:00|2301.77|2293.07|2302.84|2294.14|2303.1|2294.4|2301.77|2293.07|33
1627488730000|2021-07-28 16:12:10|2302.6|2293.9|2304.16|2295.46|2304.16|2295.46|2302.6|2293.9|34
1627488740000|2021-07-28 16:12:20|2304.19|2295.49|2304.57|2295.87|2305.14|2296.44|2304.01|2295.31|31
1627488750000|2021-07-28 16:12:30|2305.36|2296.66|2307.83|2299.13|2307.83|2299.13|2305.36|2296.66|39
1627488760000|2021-07-28 16:12:40|2307.95|2299.25|2309.11|2300.41|2309.19|2300.49|2307.95|2299.25|36
1627488770000|2021-07-28 16:12:50|2309.18|2300.48|2307.23|2298.53|2309.73|2301.03|2307.19|2298.49|40
1627488780000|2021-07-28 16:13:00|2307.21|2298.51|2306.73|2298.03|2307.21|2298.51|2305.64|2296.94|38
1627488790000|2021-07-28 16:13:10|2306.9|2298.2|2308.2|2299.5|2308.38|2299.68|2306.9|2298.2|35
1627488800000|2021-07-28 16:13:20|2308.23|2299.53|2308.19|2299.49|2308.33|2299.63|2308.13|2299.43|19
1627488810000|2021-07-28 16:13:30|2308.17|2299.47|2309.03|2300.33|2309.07|2300.37|2308.03|2299.33|35
1627488820000|2021-07-28 16:13:40|2308.97|2300.27|2308.64|2299.94|2308.97|2300.27|2308.64|2299.94|35
1627488830000|2021-07-28 16:13:50|2308.68|2299.98|2308.69|2299.99|2308.75|2300.05|2308.59|2299.89|24
1627488840000|2021-07-28 16:14:00|2308.63|2299.93|2308.8|2300.1|2308.88|2300.18|2307.03|2298.33|34
1627488850000|2021-07-28 16:14:10|2308.91|2300.21|2308.73|2300.03|2308.98|2300.28|2308.69|2299.99|33
1627488860000|2021-07-28 16:14:20|2308.76|2300.06|2309.07|2300.37|2309.15|2300.45|2308.54|2299.84|36
1627488870000|2021-07-28 16:14:30|2308.96|2300.26|2308.18|2299.48|2309.04|2300.34|2308.18|2299.48|29
1627488880000|2021-07-28 16:14:40|2308.16|2299.46|2306.99|2298.29|2308.16|2299.46|2306.99|2298.29|39
1627488890000|2021-07-28 16:14:50|2306.94|2298.24|2307.04|2298.34|2307.25|2298.55|2306.93|2298.23|34
1627488900000|2021-07-28 16:15:00|2307.02|2298.32|2307.89|2299.19|2307.98|2299.28|2307.02|2298.32|32
1627488910000|2021-07-28 16:15:10|2307.9|2299.2|2307.7|2299|2308.36|2299.66|2307.66|2298.96|20
1627488920000|2021-07-28 16:15:20|2307.86|2299.16|2307.45|2298.75|2307.86|2299.16|2307.33|2298.63|28
1627488930000|2021-07-28 16:15:30|2307.42|2298.72|2306.94|2298.24|2307.52|2298.82|2306.91|2298.21|33
1627488940000|2021-07-28 16:15:40|2306.95|2298.25|2306.16|2297.46|2306.98|2298.28|2306.08|2297.38|36
1627488950000|2021-07-28 16:15:50|2306.22|2297.52|2305.46|2296.76|2306.23|2297.53|2305.46|2296.76|31
1627488960000|2021-07-28 16:16:00|2305.41|2296.71|2304.77|2296.07|2305.52|2296.82|2304.1|2295.4|38
1627488970000|2021-07-28 16:16:10|2304.83|2296.13|2305.57|2296.87|2305.57|2296.87|2304.49|2295.79|35
1627488980000|2021-07-28 16:16:20|2305.59|2296.89|2306.74|2298.04|2307.1|2298.4|2305.59|2296.89|39
1627488990000|2021-07-28 16:16:30|2306.75|2298.05|2307.25|2298.55|2307.25|2298.55|2306.58|2297.88|38
1627489000000|2021-07-28 16:16:40|2307.4|2298.7|2309.07|2300.37|2309.12|2300.42|2307.39|2298.69|34
1627489010000|2021-07-28 16:16:50|2309.05|2300.35|2308.74|2300.04|2309.05|2300.35|2308.4|2299.7|35
1627489020000|2021-07-28 16:17:00|2308.68|2299.98|2308.53|2299.83|2308.8|2300.1|2307.92|2299.22|33
1627489030000|2021-07-28 16:17:10|2308.63|2299.93|2309.13|2300.43|2309.13|2300.43|2308.52|2299.82|36
1627489040000|2021-07-28 16:17:20|2309.11|2300.41|2309.14|2300.44|2309.25|2300.55|2308.62|2299.92|30
1627489050000|2021-07-28 16:17:30|2309.17|2300.47|2309.21|2300.51|2309.28|2300.58|2309.15|2300.45|25
1627489060000|2021-07-28 16:17:40|2309.22|2300.52|2309.31|2300.61|2309.4|2300.7|2308.94|2300.24|25
1627489070000|2021-07-28 16:17:50|2309.29|2300.59|2307.07|2298.37|2309.31|2300.61|2307|2298.3|34
1627489080000|2021-07-28 16:18:00|2307.01|2298.31|2308.14|2299.44|2308.17|2299.47|2307.01|2298.31|37
1627489090000|2021-07-28 16:18:10|2308.16|2299.46|2308.09|2299.39|2308.58|2299.88|2307.41|2298.71|37
1627489100000|2021-07-28 16:18:20|2308.05|2299.35|2308.27|2299.57|2308.41|2299.71|2308.03|2299.33|37
1627489110000|2021-07-28 16:18:30|2308.26|2299.56|2308.83|2300.13|2309.11|2300.41|2308.26|2299.56|39
1627489120000|2021-07-28 16:18:40|2308.91|2300.21|2308.66|2299.96|2308.91|2300.21|2308.62|2299.92|34
1627489130000|2021-07-28 16:18:50|2308.67|2299.97|2309.02|2300.32|2309.18|2300.48|2308.43|2299.73|30
1627489140000|2021-07-28 16:19:00|2308.99|2300.29|2307.78|2299.08|2308.99|2300.29|2307.65|2298.95|25
1627489150000|2021-07-28 16:19:10|2307.81|2299.11|2308.02|2299.32|2308.3|2299.6|2307.67|2298.97|33
1627489160000|2021-07-28 16:19:20|2308.05|2299.35|2307.81|2299.11|2308.17|2299.47|2307.75|2299.05|32
1627489170000|2021-07-28 16:19:30|2307.85|2299.15|2308.47|2299.77|2308.53|2299.83|2307.41|2298.71|29
1627489180000|2021-07-28 16:19:40|2308.52|2299.82|2308.21|2299.51|2308.69|2299.99|2307.63|2298.93|38
1627489190000|2021-07-28 16:19:50|2308.19|2299.49|2308.16|2299.46|2308.48|2299.78|2308.09|2299.39|34
1627489200000|2021-07-28 16:20:00|2308.19|2299.49|2308.82|2300.12|2308.82|2300.12|2308.17|2299.47|31
1627489210000|2021-07-28 16:20:10|2308.77|2300.07|2309.62|2300.92|2309.73|2301.03|2308.77|2300.07|38
1627489220000|2021-07-28 16:20:20|2309.6|2300.9|2309.41|2300.71|2309.62|2300.92|2308.82|2300.12|34
1627489230000|2021-07-28 16:20:30|2309.43|2300.73|2308.01|2299.31|2309.54|2300.84|2307.96|2299.26|35
1627489240000|2021-07-28 16:20:40|2308.84|2300.14|2309.1|2300.4|2309.51|2300.81|2308.66|2299.96|31
1627489250000|2021-07-28 16:20:50|2309.17|2300.47|2308.43|2299.73|2309.23|2300.53|2308.42|2299.72|26
1627489260000|2021-07-28 16:21:00|2308.39|2299.69|2309.28|2300.58|2309.45|2300.75|2308.33|2299.63|27
1627489270000|2021-07-28 16:21:10|2308.93|2300.23|2308.58|2299.88|2308.96|2300.26|2308.47|2299.77|19
1627489280000|2021-07-28 16:21:20|2308.59|2299.89|2308.41|2299.71|2308.88|2300.18|2308.41|2299.71|34
1627489290000|2021-07-28 16:21:30|2308.42|2299.72|2308.39|2299.69|2308.77|2300.07|2308.38|2299.68|29
1627489300000|2021-07-28 16:21:40|2308.28|2299.58|2308.4|2299.7|2308.59|2299.89|2308.26|2299.56|30
1627489310000|2021-07-28 16:21:50|2308.16|2299.46|2307.5|2298.8|2308.32|2299.62|2307.49|2298.79|22
1627489320000|2021-07-28 16:22:00|2307.49|2298.79|2307.7|2299|2307.85|2299.15|2307.42|2298.72|26
1627489330000|2021-07-28 16:22:10|2307.72|2299.02|2308.58|2299.88|2308.58|2299.88|2307.66|2298.96|34
1627489340000|2021-07-28 16:22:20|2308.61|2299.91|2308.43|2299.73|2308.7|2300|2308.24|2299.54|31
1627489350000|2021-07-28 16:22:30|2308.49|2299.79|2309.38|2300.68|2309.38|2300.68|2308.49|2299.79|26
1627489360000|2021-07-28 16:22:40|2309.41|2300.71|2309.62|2300.92|2309.62|2300.92|2309.39|2300.69|15
1627489370000|2021-07-28 16:22:50|2309.61|2300.91|2310.95|2302.25|2311.36|2302.66|2309.61|2300.91|35
1627489380000|2021-07-28 16:23:00|2310.94|2302.24|2311.15|2302.45|2311.21|2302.51|2310.38|2301.68|32
1627489390000|2021-07-28 16:23:10|2311.25|2302.55|2312.62|2303.92|2312.93|2304.23|2311.25|2302.55|39
1627489400000|2021-07-28 16:23:20|2312.57|2303.87|2311.57|2302.87|2312.87|2304.17|2311.43|2302.73|36
1627489410000|2021-07-28 16:23:30|2311.62|2302.92|2312.33|2303.63|2312.71|2304.01|2311.62|2302.92|38
1627489420000|2021-07-28 16:23:40|2312.43|2303.73|2312.02|2303.32|2312.43|2303.73|2311.85|2303.15|34
1627489430000|2021-07-28 16:23:50|2311.94|2303.24|2311.09|2302.39|2311.94|2303.24|2310.89|2302.19|36
1627489440000|2021-07-28 16:24:00|2310.87|2302.17|2311.81|2303.11|2311.86|2303.16|2310.8|2302.1|35
1627489450000|2021-07-28 16:24:10|2311.68|2302.98|2312.5|2303.8|2312.5|2303.8|2311.66|2302.96|29
1627489460000|2021-07-28 16:24:20|2312.44|2303.74|2313.29|2304.59|2313.33|2304.63|2312.38|2303.68|22
1627489470000|2021-07-28 16:24:30|2313.28|2304.58|2313.88|2305.18|2313.88|2305.18|2313.23|2304.53|18
1627489480000|2021-07-28 16:24:40|2313.91|2305.21|2315.15|2306.45|2315.15|2306.45|2313.91|2305.21|31
1627489490000|2021-07-28 16:24:50|2315.16|2306.46|2314.63|2305.93|2315.2|2306.5|2314.15|2305.45|31
1627489500000|2021-07-28 16:25:00|2314.71|2306.01|2315.98|2307.28|2316.15|2307.45|2314.63|2305.93|32
1627489510000|2021-07-28 16:25:10|2315.99|2307.29|2317.65|2308.95|2317.69|2308.99|2315.93|2307.23|26
1627489520000|2021-07-28 16:25:20|2317.52|2308.82|2316.71|2308.01|2317.52|2308.82|2316.71|2308.01|37
1627489530000|2021-07-28 16:25:30|2316.63|2307.93|2316.62|2307.92|2316.68|2307.98|2315.83|2307.13|37
1627489540000|2021-07-28 16:25:40|2316.64|2307.94|2316.24|2307.54|2316.65|2307.95|2316.2|2307.5|32
1627489550000|2021-07-28 16:25:50|2316.3|2307.6|2316.41|2307.71|2316.5|2307.8|2316.02|2307.32|32
1627489560000|2021-07-28 16:26:00|2316.45|2307.75|2316.54|2307.84|2316.72|2308.02|2316.35|2307.65|31
1627489570000|2021-07-28 16:26:10|2316.55|2307.85|2316.81|2308.11|2316.91|2308.21|2316.36|2307.66|29
1627489580000|2021-07-28 16:26:20|2316.8|2308.1|2317.58|2308.88|2317.58|2308.88|2316.65|2307.95|36
1627489590000|2021-07-28 16:26:30|2317.57|2308.87|2317.73|2309.03|2318.26|2309.56|2317.36|2308.66|33
1627489600000|2021-07-28 16:26:40|2317.85|2309.15|2318.18|2309.48|2318.18|2309.48|2317.66|2308.96|31
1627489610000|2021-07-28 16:26:50|2318.19|2309.49|2317.79|2309.09|2318.31|2309.61|2317.71|2309.01|29
1627489620000|2021-07-28 16:27:00|2317.77|2309.07|2318.63|2309.93|2318.63|2309.93|2317.75|2309.05|34
1627489630000|2021-07-28 16:27:10|2318.62|2309.92|2317.73|2309.03|2318.67|2309.97|2317.73|2309.03|34
1627489640000|2021-07-28 16:27:20|2317.72|2309.02|2319.01|2310.31|2319.02|2310.32|2317.61|2308.91|26
1627489650000|2021-07-28 16:27:30|2319.04|2310.34|2319.18|2310.48|2319.22|2310.52|2318.83|2310.13|32
1627489660000|2021-07-28 16:27:40|2319.24|2310.54|2318.95|2310.25|2319.46|2310.76|2318.79|2310.09|28
1627489670000|2021-07-28 16:27:50|2318.96|2310.26|2318.66|2309.96|2319|2310.3|2318.39|2309.69|35
1627489680000|2021-07-28 16:28:00|2318.69|2309.99|2319.61|2310.91|2319.61|2310.91|2318.29|2309.59|35
1627489690000|2021-07-28 16:28:10|2319.66|2310.96|2319.09|2310.39|2319.69|2310.99|2318.93|2310.23|35
1627489700000|2021-07-28 16:28:20|2319.02|2310.32|2318.92|2310.22|2319.26|2310.56|2318.69|2309.99|36
1627489710000|2021-07-28 16:28:30|2318.93|2310.23|2319.39|2310.69|2319.69|2310.99|2318.92|2310.22|30
1627489720000|2021-07-28 16:28:40|2319.38|2310.68|2318.43|2309.73|2319.4|2310.7|2318.43|2309.73|36
1627489730000|2021-07-28 16:28:50|2318.44|2309.74|2317.42|2308.72|2318.44|2309.74|2317.41|2308.71|31
1627489740000|2021-07-28 16:29:00|2317.34|2308.64|2317.52|2308.82|2317.52|2308.82|2316.33|2307.63|37
1627489750000|2021-07-28 16:29:10|2317.58|2308.88|2318.75|2310.05|2318.75|2310.05|2317.4|2308.7|29
1627489760000|2021-07-28 16:29:20|2318.78|2310.08|2318.9|2310.2|2318.9|2310.2|2318.63|2309.93|21
1627489770000|2021-07-28 16:29:30|2318.91|2310.21|2317.72|2309.02|2318.91|2310.21|2317.64|2308.94|35
1627489780000|2021-07-28 16:29:40|2317.8|2309.1|2317.83|2309.13|2317.98|2309.28|2317.72|2309.02|32
1627489790000|2021-07-28 16:29:50|2317.79|2309.09|2317.93|2309.23|2318.05|2309.35|2317.79|2309.09|27
1627489800000|2021-07-28 16:30:00|2317.94|2309.24|2316.78|2308.08|2318.02|2309.32|2316.73|2308.03|33
1627489810000|2021-07-28 16:30:10|2316.8|2308.1|2316.12|2307.42|2316.81|2308.11|2316.06|2307.36|35
1627489820000|2021-07-28 16:30:20|2316.06|2307.36|2315.95|2307.25|2316.35|2307.65|2315.94|2307.24|36
1627489830000|2021-07-28 16:30:30|2315.98|2307.28|2316.83|2308.13|2316.83|2308.13|2315.94|2307.24|38
1627489840000|2021-07-28 16:30:40|2316.8|2308.1|2317.12|2308.42|2317.15|2308.45|2316.37|2307.67|29
1627489850000|2021-07-28 16:30:50|2317.1|2308.4|2315.54|2306.84|2317.48|2308.78|2315.43|2306.73|36
1627489860000|2021-07-28 16:31:00|2315.49|2306.79|2315.62|2306.92|2315.88|2307.18|2315.26|2306.56|32
1627489870000|2021-07-28 16:31:10|2315.64|2306.94|2315.85|2307.15|2316.17|2307.47|2315.64|2306.94|35
1627489880000|2021-07-28 16:31:20|2315.82|2307.12|2316.8|2308.1|2316.8|2308.1|2315.74|2307.04|31
1627489890000|2021-07-28 16:31:30|2316.84|2308.14|2317.07|2308.37|2317.36|2308.66|2316.55|2307.85|26
1627489900000|2021-07-28 16:31:40|2317.04|2308.34|2317.39|2308.69|2317.39|2308.69|2316.93|2308.23|33
1627489910000|2021-07-28 16:31:50|2317.36|2308.66|2316.7|2308|2317.55|2308.85|2316.7|2308|37
1627489920000|2021-07-28 16:32:00|2316.72|2308.02|2316.1|2307.4|2316.72|2308.02|2315.48|2306.78|33
1627489930000|2021-07-28 16:32:10|2316.2|2307.5|2316.28|2307.58|2316.44|2307.74|2315.83|2307.13|30
1627489940000|2021-07-28 16:32:20|2316.26|2307.56|2315.45|2306.75|2316.26|2307.56|2315.37|2306.67|37
1627489950000|2021-07-28 16:32:30|2315.34|2306.64|2314.72|2306.02|2315.38|2306.68|2314.68|2305.98|37
1627489960000|2021-07-28 16:32:40|2314.66|2305.96|2314.56|2305.86|2314.86|2306.16|2314.5|2305.8|37
1627489970000|2021-07-28 16:32:50|2314.58|2305.88|2315.05|2306.35|2315.41|2306.71|2314.48|2305.78|35
1627489980000|2021-07-28 16:33:00|2315.04|2306.34|2316.13|2307.43|2316.26|2307.56|2314.94|2306.24|36
1627489990000|2021-07-28 16:33:10|2316.12|2307.42|2315.49|2306.79|2316.12|2307.42|2315.2|2306.5|38
1627490000000|2021-07-28 16:33:20|2315.47|2306.77|2315.06|2306.36|2315.7|2307|2315.03|2306.33|34
1627490010000|2021-07-28 16:33:30|2315.07|2306.37|2314.31|2305.61|2315.11|2306.41|2314.31|2305.61|27
1627490020000|2021-07-28 16:33:40|2314.34|2305.64|2313.05|2304.35|2314.34|2305.64|2313.05|2304.35|33
1627490030000|2021-07-28 16:33:50|2313.01|2304.31|2312.25|2303.55|2313.09|2304.39|2312.25|2303.55|32
1627490040000|2021-07-28 16:34:00|2312.34|2303.64|2311.27|2302.57|2312.34|2303.64|2311.27|2302.57|40
1627490050000|2021-07-28 16:34:10|2311.17|2302.47|2311.11|2302.41|2311.18|2302.48|2310.87|2302.17|33
1627490060000|2021-07-28 16:34:20|2311.17|2302.47|2313.14|2304.44|2313.14|2304.44|2311.17|2302.47|39
1627490070000|2021-07-28 16:34:30|2313.19|2304.49|2313.97|2305.27|2314.1|2305.4|2313.13|2304.43|35
1627490080000|2021-07-28 16:34:40|2313.94|2305.24|2314.31|2305.61|2314.52|2305.82|2313.94|2305.24|37
1627490090000|2021-07-28 16:34:50|2314.42|2305.72|2315.34|2306.64|2315.34|2306.64|2314.36|2305.66|38
1627490100000|2021-07-28 16:35:00|2315.32|2306.62|2315.57|2306.87|2315.6|2306.9|2315.32|2306.62|16
1627490110000|2021-07-28 16:35:10|2314.64|2305.94|2313.37|2304.67|2314.66|2305.96|2313.3|2304.6|33
1627490120000|2021-07-28 16:35:20|2313.33|2304.63|2313.58|2304.88|2313.64|2304.94|2312.89|2304.19|34
1627490130000|2021-07-28 16:35:30|2313.59|2304.89|2313.51|2304.81|2313.65|2304.95|2313.5|2304.8|29
1627490140000|2021-07-28 16:35:40|2313.52|2304.82|2313.12|2304.42|2313.55|2304.85|2313.12|2304.42|31
1627490150000|2021-07-28 16:35:50|2313.16|2304.46|2313.48|2304.78|2313.48|2304.78|2313.15|2304.45|21
1627490160000|2021-07-28 16:36:00|2313.52|2304.82|2313.25|2304.55|2313.52|2304.82|2312.65|2303.95|32
1627490170000|2021-07-28 16:36:10|2313.3|2304.6|2312.31|2303.61|2313.3|2304.6|2312.31|2303.61|30
1627490180000|2021-07-28 16:36:20|2312.33|2303.63|2312.55|2303.85|2313.06|2304.36|2312.33|2303.63|29
1627490190000|2021-07-28 16:36:30|2312.66|2303.96|2313.11|2304.41|2313.23|2304.53|2312.66|2303.96|31
1627490200000|2021-07-28 16:36:40|2313.08|2304.38|2312.99|2304.29|2313.11|2304.41|2312.99|2304.29|21
1627490210000|2021-07-28 16:36:50|2312.97|2304.27|2314.57|2305.87|2314.88|2306.18|2312.97|2304.27|36
1627490220000|2021-07-28 16:37:00|2314.89|2306.19|2314.65|2305.95|2315.12|2306.42|2314.32|2305.62|38
1627490230000|2021-07-28 16:37:10|2314.54|2305.84|2315.07|2306.37|2315.23|2306.53|2314.5|2305.8|35
1627490240000|2021-07-28 16:37:20|2315.29|2306.59|2314.58|2305.88|2315.36|2306.66|2314.02|2305.32|35
1627490250000|2021-07-28 16:37:30|2314.62|2305.92|2314.44|2305.74|2314.63|2305.93|2314.2|2305.5|32
1627490260000|2021-07-28 16:37:40|2314.42|2305.72|2314.5|2305.8|2314.55|2305.85|2314.4|2305.7|23
1627490270000|2021-07-28 16:37:50|2314.52|2305.82|2315.13|2306.43|2315.56|2306.86|2314.5|2305.8|34
1627490280000|2021-07-28 16:38:00|2315.14|2306.44|2315.29|2306.59|2315.47|2306.77|2315.07|2306.37|32
1627490290000|2021-07-28 16:38:10|2315.27|2306.57|2314.7|2306|2315.27|2306.57|2314.43|2305.73|24
1627490300000|2021-07-28 16:38:20|2314.67|2305.97|2314.68|2305.98|2314.71|2306.01|2314.63|2305.93|22
1627490310000|2021-07-28 16:38:30|2314.67|2305.97|2314.45|2305.75|2314.68|2305.98|2314.45|2305.75|31
1627490320000|2021-07-28 16:38:40|2314.48|2305.78|2314.61|2305.91|2314.61|2305.91|2314.44|2305.74|23
1627490330000|2021-07-28 16:38:50|2314.54|2305.84|2314.85|2306.15|2314.85|2306.15|2314.48|2305.78|24
1627490340000|2021-07-28 16:39:00|2314.84|2306.14|2314.1|2305.4|2315.02|2306.32|2313.06|2304.36|32
1627490350000|2021-07-28 16:39:10|2314.04|2305.34|2314.92|2306.22|2314.93|2306.23|2313.97|2305.27|37
1627490360000|2021-07-28 16:39:20|2314.95|2306.25|2315.45|2306.75|2315.62|2306.92|2314.78|2306.08|37
1627490370000|2021-07-28 16:39:30|2315.63|2306.93|2315.76|2307.06|2315.76|2307.06|2315.26|2306.56|31
1627490380000|2021-07-28 16:39:40|2315.68|2306.98|2315.31|2306.61|2315.73|2307.03|2315.24|2306.54|28
1627490390000|2021-07-28 16:39:50|2315.18|2306.48|2314.92|2306.22|2315.3|2306.6|2314.91|2306.21|27
1627490400000|2021-07-28 16:40:00|2314.98|2306.28|2315.87|2307.17|2315.87|2307.17|2314.91|2306.21|31
1627490410000|2021-07-28 16:40:10|2315.86|2307.16|2316.26|2307.56|2316.31|2307.61|2315.84|2307.14|30
1627490420000|2021-07-28 16:40:20|2316.28|2307.58|2316.41|2307.71|2316.45|2307.75|2316.16|2307.46|19
1627490430000|2021-07-28 16:40:30|2316.42|2307.72|2316.1|2307.4|2316.49|2307.79|2316.05|2307.35|29
1627490440000|2021-07-28 16:40:40|2315.97|2307.27|2315.35|2306.65|2315.97|2307.27|2315.35|2306.65|29
1627490450000|2021-07-28 16:40:50|2315.42|2306.72|2315.52|2306.82|2315.61|2306.91|2315.41|2306.71|27
1627490460000|2021-07-28 16:41:00|2315.53|2306.83|2315.38|2306.68|2316.47|2307.77|2315.14|2306.44|36
1627490470000|2021-07-28 16:41:10|2315.39|2306.69|2316.73|2308.03|2316.76|2308.06|2315.35|2306.65|39
1627490480000|2021-07-28 16:41:20|2316.61|2307.91|2316.24|2307.54|2316.73|2308.03|2316.24|2307.54|31
1627490490000|2021-07-28 16:41:30|2316.26|2307.56|2316.53|2307.83|2316.58|2307.88|2316.25|2307.55|31
1627490500000|2021-07-28 16:41:40|2316.47|2307.77|2316.39|2307.69|2316.55|2307.85|2316.27|2307.57|30
1627490510000|2021-07-28 16:41:50|2316.42|2307.72|2316.42|2307.72|2316.52|2307.82|2316.39|2307.69|20
1627490520000|2021-07-28 16:42:00|2316.71|2308.01|2316.88|2308.18|2317.11|2308.41|2316.7|2308|19
1627490530000|2021-07-28 16:42:10|2316.93|2308.23|2316.79|2308.09|2316.93|2308.23|2316.64|2307.94|20
1627490540000|2021-07-28 16:42:20|2316.75|2308.05|2317.16|2308.46|2317.28|2308.58|2316.59|2307.89|31
1627490550000|2021-07-28 16:42:30|2317.14|2308.44|2317.55|2308.85|2317.58|2308.88|2317.14|2308.44|27
1627490560000|2021-07-28 16:42:40|2317.56|2308.86|2317.7|2309|2317.7|2309|2317.54|2308.84|12
1627490570000|2021-07-28 16:42:50|2317.67|2308.97|2318.08|2309.38|2318.08|2309.38|2317.54|2308.84|20
1627490580000|2021-07-28 16:43:00|2318.07|2309.37|2318.59|2309.89|2318.59|2309.89|2318.07|2309.37|10
1627490590000|2021-07-28 16:43:10|2318.62|2309.92|2318.6|2309.9|2318.87|2310.17|2318.07|2309.37|33
1627490600000|2021-07-28 16:43:20|2318.69|2309.99|2319.45|2310.75|2319.48|2310.78|2318.57|2309.87|35
1627490610000|2021-07-28 16:43:30|2319.51|2310.81|2319.59|2310.89|2319.74|2311.04|2319.38|2310.68|35
1627490620000|2021-07-28 16:43:40|2319.56|2310.86|2319.32|2310.62|2319.78|2311.08|2319.32|2310.62|27
1627490630000|2021-07-28 16:43:50|2319.56|2310.86|2319.88|2311.18|2319.95|2311.25|2319.32|2310.62|33
1627490640000|2021-07-28 16:44:00|2319.94|2311.24|2319.94|2311.24|2320.02|2311.32|2319.85|2311.15|33
1627490650000|2021-07-28 16:44:10|2320.14|2311.44|2318.62|2309.92|2320.14|2311.44|2318.62|2309.92|34
1627490660000|2021-07-28 16:44:20|2318.53|2309.83|2318.59|2309.89|2318.93|2310.23|2318.26|2309.56|37
1627490670000|2021-07-28 16:44:30|2318.56|2309.86|2318.14|2309.44|2318.72|2310.02|2318.13|2309.43|34
1627490680000|2021-07-28 16:44:40|2318.13|2309.43|2316.95|2308.25|2318.13|2309.43|2316.57|2307.87|35
1627490690000|2021-07-28 16:44:50|2316.94|2308.24|2317.16|2308.46|2317.49|2308.79|2316.94|2308.24|36
1627490700000|2021-07-28 16:45:00|2317.15|2308.45|2319.1|2310.4|2319.1|2310.4|2317.12|2308.42|37
1627490710000|2021-07-28 16:45:10|2319.11|2310.41|2319.41|2310.71|2319.5|2310.8|2319.11|2310.41|21
1627490720000|2021-07-28 16:45:20|2319.4|2310.7|2319.42|2310.72|2319.57|2310.87|2319.27|2310.57|25
1627490730000|2021-07-28 16:45:30|2319.41|2310.71|2319.25|2310.55|2319.93|2311.23|2319.25|2310.55|35
1627490740000|2021-07-28 16:45:40|2319.26|2310.56|2319|2310.3|2319.26|2310.56|2318.69|2309.99|35
1627490750000|2021-07-28 16:45:50|2319.01|2310.31|2319.23|2310.53|2319.44|2310.74|2319.01|2310.31|39
1627490760000|2021-07-28 16:46:00|2319.09|2310.39|2319.53|2310.83|2320.02|2311.32|2319.09|2310.39|37
1627490770000|2021-07-28 16:46:10|2319.64|2310.94|2322.52|2313.82|2322.95|2314.25|2319.64|2310.94|39
1627490780000|2021-07-28 16:46:20|2322.62|2313.92|2322.99|2314.29|2323.51|2314.81|2322.53|2313.83|37
1627490790000|2021-07-28 16:46:30|2323.46|2314.76|2323.47|2314.77|2323.92|2315.22|2323.22|2314.52|38
1627490800000|2021-07-28 16:46:40|2323.91|2315.21|2323.41|2314.71|2324.49|2315.79|2323.39|2314.69|30
1627490810000|2021-07-28 16:46:50|2323.22|2314.52|2322.7|2314|2323.26|2314.56|2322.67|2313.97|26
1627490820000|2021-07-28 16:47:00|2322.72|2314.02|2323.41|2314.71|2323.47|2314.77|2322.72|2314.02|28
1627490830000|2021-07-28 16:47:10|2323.49|2314.79|2322.67|2313.97|2323.55|2314.85|2322.66|2313.96|35
1627490840000|2021-07-28 16:47:20|2322.51|2313.81|2323.18|2314.48|2323.57|2314.87|2322.27|2313.57|34
1627490850000|2021-07-28 16:47:30|2323.14|2314.44|2323.24|2314.54|2323.24|2314.54|2322.98|2314.28|27
1627490860000|2021-07-28 16:47:40|2323.22|2314.52|2322.93|2314.23|2324.05|2315.35|2322.93|2314.23|33
1627490870000|2021-07-28 16:47:50|2322.91|2314.21|2323.26|2314.56|2323.54|2314.84|2322.85|2314.15|34
1627490880000|2021-07-28 16:48:00|2323.16|2314.46|2323.98|2315.28|2324.08|2315.38|2323.06|2314.36|33
1627490890000|2021-07-28 16:48:10|2323.93|2315.23|2323.09|2314.39|2323.97|2315.27|2322.7|2314|35
1627490900000|2021-07-28 16:48:20|2323.13|2314.43|2323.53|2314.83|2323.71|2315.01|2323.13|2314.43|26
1627490910000|2021-07-28 16:48:30|2323.47|2314.77|2323.21|2314.51|2323.47|2314.77|2323.13|2314.43|26
1627490920000|2021-07-28 16:48:40|2323.29|2314.59|2323.22|2314.52|2323.3|2314.6|2323.12|2314.42|26
1627490930000|2021-07-28 16:48:50|2323.32|2314.62|2323.23|2314.53|2323.59|2314.89|2323.04|2314.34|33
1627490940000|2021-07-28 16:49:00|2323.22|2314.52|2322.76|2314.06|2323.23|2314.53|2322.76|2314.06|27
1627490950000|2021-07-28 16:49:10|2322.78|2314.08|2322.01|2313.31|2322.78|2314.08|2321.88|2313.18|22
1627490960000|2021-07-28 16:49:20|2321.99|2313.29|2320.03|2311.33|2322.01|2313.31|2319.91|2311.21|34
1627490970000|2021-07-28 16:49:30|2320.04|2311.34|2319.92|2311.22|2320.39|2311.69|2319.92|2311.22|39
1627490980000|2021-07-28 16:49:40|2320.04|2311.34|2320.19|2311.49|2320.27|2311.57|2320|2311.3|36
1627490990000|2021-07-28 16:49:50|2320.21|2311.51|2321.92|2313.22|2322.83|2314.13|2320.14|2311.44|36
1627491000000|2021-07-28 16:50:00|2321.82|2313.12|2321.59|2312.89|2322.13|2313.43|2321.38|2312.68|30
1627491010000|2021-07-28 16:50:10|2321.79|2313.09|2322.91|2314.21|2323.11|2314.41|2321.79|2313.09|36
1627491020000|2021-07-28 16:50:20|2322.89|2314.19|2321.16|2312.46|2322.89|2314.19|2321.15|2312.45|35
1627491030000|2021-07-28 16:50:30|2321.15|2312.45|2322.21|2313.51|2322.25|2313.55|2321.15|2312.45|33
1627491040000|2021-07-28 16:50:40|2322.24|2313.54|2322.26|2313.56|2322.32|2313.62|2322.01|2313.31|28
1627491050000|2021-07-28 16:50:50|2322.29|2313.59|2322.34|2313.64|2323.14|2314.44|2322.17|2313.47|30
1627491060000|2021-07-28 16:51:00|2322.38|2313.68|2323.15|2314.45|2323.27|2314.57|2322.16|2313.46|38
1627491070000|2021-07-28 16:51:10|2323.25|2314.55|2322.25|2313.55|2323.55|2314.85|2322.17|2313.47|36
1627491080000|2021-07-28 16:51:20|2322.24|2313.54|2322.09|2313.39|2322.24|2313.54|2322.01|2313.31|35
1627491090000|2021-07-28 16:51:30|2322.04|2313.34|2321.75|2313.05|2322.17|2313.47|2321.75|2313.05|29
1627491100000|2021-07-28 16:51:40|2321.66|2312.96|2321.32|2312.62|2321.82|2313.12|2321.23|2312.53|37
1627491110000|2021-07-28 16:51:50|2321.31|2312.61|2321.79|2313.09|2321.86|2313.16|2321.22|2312.52|27
1627491120000|2021-07-28 16:52:00|2321.72|2313.02|2323.39|2314.69|2323.39|2314.69|2321.7|2313|37
1627491130000|2021-07-28 16:52:10|2323.38|2314.68|2323.51|2314.81|2323.84|2315.14|2322.68|2313.98|33
1627491140000|2021-07-28 16:52:20|2323.53|2314.83|2325.55|2316.85|2325.55|2316.85|2323.53|2314.83|32
1627491150000|2021-07-28 16:52:30|2325.57|2316.87|2325.56|2316.86|2326.14|2317.44|2325.54|2316.84|26
1627491160000|2021-07-28 16:52:40|2325.65|2316.95|2324.76|2316.06|2325.67|2316.97|2324.38|2315.68|28
1627491170000|2021-07-28 16:52:50|2324.78|2316.08|2325.3|2316.6|2326.02|2317.32|2324.76|2316.06|33
1627491180000|2021-07-28 16:53:00|2325.39|2316.69|2325.97|2317.27|2326.12|2317.42|2324.69|2315.99|36
1627491190000|2021-07-28 16:53:10|2326.03|2317.33|2327.91|2319.21|2327.91|2319.21|2325.99|2317.29|35
1627491200000|2021-07-28 16:53:20|2327.67|2318.97|2327.3|2318.6|2328.11|2319.41|2327.1|2318.4|37
1627491210000|2021-07-28 16:53:30|2327.51|2318.81|2326.57|2317.87|2327.76|2319.06|2326.38|2317.68|35
1627491220000|2021-07-28 16:53:40|2326.66|2317.96|2325.92|2317.22|2326.66|2317.96|2325.65|2316.95|35
1627491230000|2021-07-28 16:53:50|2326.03|2317.33|2325.89|2317.19|2326.03|2317.33|2325.78|2317.08|35
1627491240000|2021-07-28 16:54:00|2325.85|2317.15|2327.59|2318.89|2327.59|2318.89|2325.35|2316.65|37
1627491250000|2021-07-28 16:54:10|2327.28|2318.58|2327.95|2319.25|2328.07|2319.37|2327.27|2318.57|35
1627491260000|2021-07-28 16:54:20|2328.04|2319.34|2327.33|2318.63|2328.32|2319.62|2327.33|2318.63|35
1627491270000|2021-07-28 16:54:30|2327.85|2319.15|2328.22|2319.52|2328.78|2320.08|2327.43|2318.73|39
1627491280000|2021-07-28 16:54:40|2328.46|2319.76|2327.35|2318.65|2328.46|2319.76|2327.35|2318.65|36
1627491290000|2021-07-28 16:54:50|2327.33|2318.63|2328.29|2319.59|2328.34|2319.64|2327.13|2318.43|37
1627491300000|2021-07-28 16:55:00|2328.13|2319.43|2328.48|2319.78|2328.73|2320.03|2327.93|2319.23|36
1627491310000|2021-07-28 16:55:10|2328.33|2319.63|2328.36|2319.66|2328.86|2320.16|2328.14|2319.44|33
1627491320000|2021-07-28 16:55:20|2328.49|2319.79|2327.39|2318.69|2328.54|2319.84|2327.26|2318.56|34
1627491330000|2021-07-28 16:55:30|2327.46|2318.76|2327.04|2318.34|2327.54|2318.84|2326.97|2318.27|32
1627491340000|2021-07-28 16:55:40|2326.99|2318.29|2326.75|2318.05|2327.13|2318.43|2326.63|2317.93|32
1627491350000|2021-07-28 16:55:50|2326.77|2318.07|2326.84|2318.14|2327.03|2318.33|2326.77|2318.07|34
1627491360000|2021-07-28 16:56:00|2326.85|2318.15|2327.26|2318.56|2327.65|2318.95|2326.85|2318.15|36
1627491370000|2021-07-28 16:56:10|2327.37|2318.67|2327.05|2318.35|2327.58|2318.88|2327|2318.3|38
1627491380000|2021-07-28 16:56:20|2326.96|2318.26|2325.4|2316.7|2327.05|2318.35|2325.4|2316.7|38
1627491390000|2021-07-28 16:56:30|2325.3|2316.6|2324.88|2316.18|2325.38|2316.68|2324.62|2315.92|36
1627491400000|2021-07-28 16:56:40|2324.8|2316.1|2323.44|2314.74|2324.85|2316.15|2323.44|2314.74|37
1627491410000|2021-07-28 16:56:50|2323.3|2314.6|2323.26|2314.56|2323.69|2314.99|2323.11|2314.41|35
1627491420000|2021-07-28 16:57:00|2323.4|2314.7|2323.84|2315.14|2323.9|2315.2|2323.39|2314.69|39
1627491430000|2021-07-28 16:57:10|2323.95|2315.25|2324.75|2316.05|2324.8|2316.1|2323.88|2315.18|35
1627491440000|2021-07-28 16:57:20|2324.79|2316.09|2325.23|2316.53|2325.24|2316.54|2324.74|2316.04|30
1627491450000|2021-07-28 16:57:30|2325.2|2316.5|2325.09|2316.39|2325.2|2316.5|2324.33|2315.63|38
1627491460000|2021-07-28 16:57:40|2324.98|2316.28|2324.52|2315.82|2325.17|2316.47|2324.34|2315.64|37
1627491470000|2021-07-28 16:57:50|2324.55|2315.85|2324.56|2315.86|2324.78|2316.08|2324.5|2315.8|36
1627491480000|2021-07-28 16:58:00|2324.58|2315.88|2323.56|2314.86|2324.69|2315.99|2323.56|2314.86|37
1627491490000|2021-07-28 16:58:10|2323.38|2314.68|2323.1|2314.4|2323.55|2314.85|2323|2314.3|31
1627491500000|2021-07-28 16:58:20|2323.22|2314.52|2324.05|2315.35|2324.19|2315.49|2323.16|2314.46|34
1627491510000|2021-07-28 16:58:30|2324|2315.3|2324.44|2315.74|2324.56|2315.86|2323.94|2315.24|35
1627491520000|2021-07-28 16:58:40|2324.51|2315.81|2325.06|2316.36|2325.07|2316.37|2324.46|2315.76|36
1627491530000|2021-07-28 16:58:50|2325.18|2316.48|2324.36|2315.66|2325.18|2316.48|2324.1|2315.4|35
1627491540000|2021-07-28 16:59:00|2324.38|2315.68|2324.03|2315.33|2324.85|2316.15|2324.03|2315.33|33
1627491550000|2021-07-28 16:59:10|2324.02|2315.32|2323.91|2315.21|2324.02|2315.32|2323.54|2314.84|24
1627491560000|2021-07-28 16:59:20|2324.05|2315.35|2323.86|2315.16|2324.1|2315.4|2323.86|2315.16|10
1627491570000|2021-07-28 16:59:30|2323.7|2315|2323.75|2315.05|2323.82|2315.12|2323.43|2314.73|19
1627491580000|2021-07-28 16:59:40|2323.73|2315.03|2323.92|2315.22|2324.23|2315.53|2323.43|2314.73|32
1627491590000|2021-07-28 16:59:50|2323.87|2315.17|2324.23|2315.53|2324.23|2315.53|2323.45|2314.75|39
1627491600000|2021-07-28 17:00:00|2324.33|2315.63|2324.3|2315.6|2324.44|2315.74|2324.05|2315.35|32
1627491610000|2021-07-28 17:00:10|2324.28|2315.58|2324.15|2315.45|2324.39|2315.69|2324.01|2315.31|29
1627491620000|2021-07-28 17:00:20|2324.27|2315.57|2321.87|2313.17|2324.27|2315.57|2321.8|2313.1|33
1627491630000|2021-07-28 17:00:30|2321.83|2313.13|2321.67|2312.97|2321.9|2313.2|2321.64|2312.94|34
1627491640000|2021-07-28 17:00:40|2321.73|2313.03|2321.64|2312.94|2321.83|2313.13|2321.64|2312.94|30
1627491650000|2021-07-28 17:00:50|2321.65|2312.95|2320.19|2311.49|2321.65|2312.95|2320.18|2311.48|28
1627491660000|2021-07-28 17:01:00|2320.1|2311.4|2319.97|2311.27|2320.44|2311.74|2319.92|2311.22|33
1627491670000|2021-07-28 17:01:10|2319.87|2311.17|2320.31|2311.61|2320.49|2311.79|2319.61|2310.91|35
1627491680000|2021-07-28 17:01:20|2320.27|2311.57|2321.18|2312.48|2321.33|2312.63|2320.09|2311.39|38
1627491690000|2021-07-28 17:01:30|2320.74|2312.04|2320.97|2312.27|2320.98|2312.28|2320.74|2312.04|33
1627491700000|2021-07-28 17:01:40|2320.95|2312.25|2321.11|2312.41|2321.23|2312.53|2320.71|2312.01|34
1627491710000|2021-07-28 17:01:50|2321.14|2312.44|2321.04|2312.34|2321.2|2312.5|2320.9|2312.2|27
1627491720000|2021-07-28 17:02:00|2321.06|2312.36|2321.2|2312.5|2321.24|2312.54|2320.61|2311.91|35
1627491730000|2021-07-28 17:02:10|2321.07|2312.37|2321.18|2312.48|2321.28|2312.58|2321.01|2312.31|30
1627491740000|2021-07-28 17:02:20|2321.16|2312.46|2320.64|2311.94|2321.21|2312.51|2320.55|2311.85|32
1627491750000|2021-07-28 17:02:30|2320.63|2311.93|2320.76|2312.06|2320.9|2312.2|2320.55|2311.85|33
1627491760000|2021-07-28 17:02:40|2320.87|2312.17|2320.38|2311.68|2320.96|2312.26|2320.08|2311.38|35
1627491770000|2021-07-28 17:02:50|2320.33|2311.63|2320.85|2312.15|2320.95|2312.25|2320.15|2311.45|37
1627491780000|2021-07-28 17:03:00|2320.65|2311.95|2320.3|2311.6|2321.03|2312.33|2320.18|2311.48|35
1627491790000|2021-07-28 17:03:10|2320.36|2311.66|2319.53|2310.83|2320.36|2311.66|2319.38|2310.68|31
1627491800000|2021-07-28 17:03:20|2319.72|2311.02|2319.93|2311.23|2319.93|2311.23|2319.23|2310.53|33
1627491810000|2021-07-28 17:03:30|2319.85|2311.15|2319.82|2311.12|2319.94|2311.24|2319.68|2310.98|30
1627491820000|2021-07-28 17:03:40|2319.95|2311.25|2320.21|2311.51|2320.37|2311.67|2319.67|2310.97|23
1627491830000|2021-07-28 17:03:50|2320.22|2311.52|2320.12|2311.42|2320.32|2311.62|2320.1|2311.4|34
1627491840000|2021-07-28 17:04:00|2320.15|2311.45|2320.11|2311.41|2320.39|2311.69|2320.08|2311.38|29
1627491850000|2021-07-28 17:04:10|2320.13|2311.43|2320.01|2311.31|2320.22|2311.52|2319.51|2310.81|29
1627491860000|2021-07-28 17:04:20|2320.17|2311.47|2319.62|2310.92|2320.17|2311.47|2319.5|2310.8|34
1627491870000|2021-07-28 17:04:30|2319.65|2310.95|2319.33|2310.63|2319.7|2311|2319.29|2310.59|33
1627491880000|2021-07-28 17:04:40|2319.29|2310.59|2319.24|2310.54|2319.43|2310.73|2319.12|2310.42|30
1627491890000|2021-07-28 17:04:50|2319.25|2310.55|2319.88|2311.18|2320.2|2311.5|2319.25|2310.55|28
1627491900000|2021-07-28 17:05:00|2319.87|2311.17|2320.02|2311.32|2320.1|2311.4|2319.81|2311.11|36
1627491910000|2021-07-28 17:05:10|2320.06|2311.36|2320.07|2311.37|2320.18|2311.48|2319.86|2311.16|34
1627491920000|2021-07-28 17:05:20|2320.09|2311.39|2320.19|2311.49|2320.36|2311.66|2320.03|2311.33|28
1627491930000|2021-07-28 17:05:30|2320.14|2311.44|2320.8|2312.1|2321.53|2312.83|2320.14|2311.44|32
1627491940000|2021-07-28 17:05:40|2320.81|2312.11|2321.34|2312.64|2321.34|2312.64|2320.73|2312.03|37
1627491950000|2021-07-28 17:05:50|2321.35|2312.65|2322.13|2313.43|2322.13|2313.43|2321.08|2312.38|37
1627491960000|2021-07-28 17:06:00|2321.76|2313.06|2322.75|2314.05|2322.76|2314.06|2321.76|2313.06|34
1627491970000|2021-07-28 17:06:10|2322.24|2313.54|2323.96|2315.26|2324.33|2315.63|2322.24|2313.54|34
1627491980000|2021-07-28 17:06:20|2323.6|2314.9|2324.46|2315.76|2324.46|2315.76|2323.6|2314.9|35
1627491990000|2021-07-28 17:06:30|2324.5|2315.8|2324.35|2315.65|2324.81|2316.11|2324.35|2315.65|21
1627492000000|2021-07-28 17:06:40|2324.32|2315.62|2323.9|2315.2|2324.43|2315.73|2323.9|2315.2|33
1627492010000|2021-07-28 17:06:50|2323.71|2315.01|2323.7|2315|2324.09|2315.39|2323.49|2314.79|37
1627492020000|2021-07-28 17:07:00|2323.73|2315.03|2324.32|2315.62|2324.44|2315.74|2323.71|2315.01|32
1627492030000|2021-07-28 17:07:10|2324.31|2315.61|2324.56|2315.86|2324.65|2315.95|2324.31|2315.61|23
1627492040000|2021-07-28 17:07:20|2324.28|2315.58|2323.77|2315.07|2324.44|2315.74|2323.68|2314.98|28
1627492050000|2021-07-28 17:07:30|2323.84|2315.14|2322.44|2313.74|2323.85|2315.15|2322.39|2313.69|36
1627492060000|2021-07-28 17:07:40|2322.42|2313.72|2322.26|2313.56|2322.58|2313.88|2322.22|2313.52|37
1627492070000|2021-07-28 17:07:50|2322.25|2313.55|2321.5|2312.8|2322.27|2313.57|2321.46|2312.76|32
1627492080000|2021-07-28 17:08:00|2321.44|2312.74|2321.34|2312.64|2321.45|2312.75|2321.09|2312.39|32
1627492090000|2021-07-28 17:08:10|2321.24|2312.54|2322.18|2313.48|2322.24|2313.54|2321.09|2312.39|34
1627492100000|2021-07-28 17:08:20|2322.21|2313.51|2322.32|2313.62|2322.33|2313.63|2322.1|2313.4|24
1627492110000|2021-07-28 17:08:30|2322.52|2313.82|2322.84|2314.14|2322.89|2314.19|2322.37|2313.67|27
1627492120000|2021-07-28 17:08:40|2322.82|2314.12|2323.28|2314.58|2323.28|2314.58|2322.57|2313.87|32
1627492130000|2021-07-28 17:08:50|2323.3|2314.6|2323.18|2314.48|2323.31|2314.61|2323.04|2314.34|27
1627492140000|2021-07-28 17:09:00|2323.2|2314.5|2324.1|2315.4|2324.1|2315.4|2323.09|2314.39|30
1627492150000|2021-07-28 17:09:10|2324.2|2315.5|2325.06|2316.36|2325.06|2316.36|2324.2|2315.5|36
1627492160000|2021-07-28 17:09:20|2325.29|2316.59|2326.15|2317.45|2326.44|2317.74|2325.14|2316.44|39
1627492170000|2021-07-28 17:09:30|2326.07|2317.37|2327|2318.3|2327.29|2318.59|2326.07|2317.37|40
1627492180000|2021-07-28 17:09:40|2326.75|2318.05|2326.25|2317.55|2326.75|2318.05|2324.3|2315.6|39
1627492190000|2021-07-28 17:09:50|2326.19|2317.49|2325.54|2316.84|2326.31|2317.61|2325.08|2316.38|37
1627492200000|2021-07-28 17:10:00|2325.47|2316.77|2325.5|2316.8|2325.57|2316.87|2325.22|2316.52|39
1627492210000|2021-07-28 17:10:10|2325.84|2317.14|2327.12|2318.42|2327.16|2318.46|2325.84|2317.14|40
1627492220000|2021-07-28 17:10:20|2326.71|2318.01|2328.12|2319.42|2328.23|2319.53|2326.71|2318.01|37
1627492230000|2021-07-28 17:10:30|2328|2319.3|2329.81|2321.11|2329.9|2321.2|2328|2319.3|36
1627492240000|2021-07-28 17:10:40|2329.41|2320.71|2328.25|2319.55|2329.81|2321.11|2328.16|2319.46|38
1627492250000|2021-07-28 17:10:50|2328.36|2319.66|2328.84|2320.14|2328.93|2320.23|2328.1|2319.4|36
1627492260000|2021-07-28 17:11:00|2328.83|2320.13|2328.34|2319.64|2328.96|2320.26|2328.21|2319.51|37
1627492270000|2021-07-28 17:11:10|2328.36|2319.66|2327.82|2319.12|2328.42|2319.72|2327.8|2319.1|31
1627492280000|2021-07-28 17:11:20|2327.83|2319.13|2328.86|2320.16|2328.94|2320.24|2327.71|2319.01|37
1627492290000|2021-07-28 17:11:30|2328.88|2320.18|2329.55|2320.85|2329.55|2320.85|2328.51|2319.81|35
1627492300000|2021-07-28 17:11:40|2329.29|2320.59|2329.86|2321.16|2330.17|2321.47|2329.26|2320.56|36
1627492310000|2021-07-28 17:11:50|2329.67|2320.97|2329.19|2320.49|2329.67|2320.97|2329.06|2320.36|39
1627492320000|2021-07-28 17:12:00|2329.18|2320.48|2329.67|2320.97|2329.68|2320.98|2328.97|2320.27|34
1627492330000|2021-07-28 17:12:10|2329.41|2320.71|2330.23|2321.53|2330.25|2321.55|2329.41|2320.71|29
1627492340000|2021-07-28 17:12:20|2330.25|2321.55|2328.96|2320.26|2330.25|2321.55|2328.43|2319.73|33
1627492350000|2021-07-28 17:12:30|2329.04|2320.34|2328.82|2320.12|2329.39|2320.69|2328.82|2320.12|30
1627492360000|2021-07-28 17:12:40|2328.68|2319.98|2328.72|2320.02|2328.8|2320.1|2328.58|2319.88|27
1627492370000|2021-07-28 17:12:50|2328.7|2320|2328.53|2319.83|2328.7|2320|2327.78|2319.08|26
1627492380000|2021-07-28 17:13:00|2328.48|2319.78|2327.69|2318.99|2328.79|2320.09|2327.69|2318.99|37
1627492390000|2021-07-28 17:13:10|2327.61|2318.91|2327.53|2318.83|2327.61|2318.91|2327.44|2318.74|17
1627492400000|2021-07-28 17:13:20|2327.44|2318.74|2327.21|2318.51|2327.44|2318.74|2327.14|2318.44|11
1627492410000|2021-07-28 17:13:30|2327.14|2318.44|2326.38|2317.68|2327.18|2318.48|2326.38|2317.68|31
1627492420000|2021-07-28 17:13:40|2326.46|2317.76|2325.46|2316.76|2326.46|2317.76|2325.46|2316.76|35
1627492430000|2021-07-28 17:13:50|2325.56|2316.86|2324.92|2316.22|2325.6|2316.9|2324.92|2316.22|25
1627492440000|2021-07-28 17:14:00|2324.94|2316.24|2324.14|2315.44|2325.37|2316.67|2324.14|2315.44|23
1627492450000|2021-07-28 17:14:10|2324.18|2315.48|2324.21|2315.51|2324.47|2315.77|2323.61|2314.91|25
1627492460000|2021-07-28 17:14:20|2324.19|2315.49|2323.86|2315.16|2324.37|2315.67|2323.44|2314.74|36
1627492470000|2021-07-28 17:14:30|2323.53|2314.83|2323.23|2314.53|2323.53|2314.83|2322.82|2314.12|32
1627492480000|2021-07-28 17:14:40|2323.31|2314.61|2322.94|2314.24|2323.66|2314.96|2322.94|2314.24|34
1627492490000|2021-07-28 17:14:50|2322.98|2314.28|2323.66|2314.96|2323.66|2314.96|2322.98|2314.28|29
1627492500000|2021-07-28 17:15:00|2323.63|2314.93|2324.15|2315.45|2324.85|2316.15|2323.43|2314.73|38
1627492510000|2021-07-28 17:15:10|2323.69|2314.99|2324.26|2315.56|2324.47|2315.77|2323.69|2314.99|38
1627492520000|2021-07-28 17:15:20|2323.95|2315.25|2323.91|2315.21|2324.45|2315.75|2323.65|2314.95|30
1627492530000|2021-07-28 17:15:30|2323.84|2315.14|2323.95|2315.25|2324.35|2315.65|2323.67|2314.97|33
1627492540000|2021-07-28 17:15:40|2323.87|2315.17|2323.19|2314.49|2324.26|2315.56|2323.19|2314.49|36
1627492550000|2021-07-28 17:15:50|2323.24|2314.54|2322.7|2314|2323.28|2314.58|2322.43|2313.73|38
1627492560000|2021-07-28 17:16:00|2322.51|2313.81|2323.16|2314.46|2323.28|2314.58|2322.42|2313.72|37
1627492570000|2021-07-28 17:16:10|2323.18|2314.48|2323.35|2314.65|2323.74|2315.04|2323.1|2314.4|31
1627492580000|2021-07-28 17:16:20|2323.47|2314.77|2324.2|2315.5|2324.37|2315.67|2323.26|2314.56|30
1627492590000|2021-07-28 17:16:30|2324.19|2315.49|2324.29|2315.59|2324.29|2315.59|2324.13|2315.43|14
1627492600000|2021-07-28 17:16:40|2324.3|2315.6|2324.38|2315.68|2324.38|2315.68|2324.3|2315.6|12
1627492610000|2021-07-28 17:16:50|2324.33|2315.63|2324.44|2315.74|2324.49|2315.79|2324.14|2315.44|23
1627492620000|2021-07-28 17:17:00|2324.43|2315.73|2324.51|2315.81|2324.51|2315.81|2324.32|2315.62|14
1627492630000|2021-07-28 17:17:10|2324.52|2315.82|2324.65|2315.95|2324.85|2316.15|2324.13|2315.43|31
1627492640000|2021-07-28 17:17:20|2324.71|2316.01|2325.39|2316.69|2325.92|2317.22|2324.58|2315.88|37
1627492650000|2021-07-28 17:17:30|2325.3|2316.6|2325.44|2316.74|2325.63|2316.93|2324.85|2316.15|38
1627492660000|2021-07-28 17:17:40|2325.52|2316.82|2325.34|2316.64|2325.54|2316.84|2324.96|2316.26|34
1627492670000|2021-07-28 17:17:50|2325.31|2316.61|2325.22|2316.52|2325.61|2316.91|2325.16|2316.46|31
1627492680000|2021-07-28 17:18:00|2325.24|2316.54|2325.82|2317.12|2325.82|2317.12|2325.14|2316.44|25
1627492690000|2021-07-28 17:18:10|2325.5|2316.8|2325.71|2317.01|2326.76|2318.06|2325.5|2316.8|39
1627492700000|2021-07-28 17:18:20|2325.68|2316.98|2326.75|2318.05|2326.75|2318.05|2325.57|2316.87|26
1627492710000|2021-07-28 17:18:30|2326.53|2317.83|2326.92|2318.22|2327.32|2318.62|2326.4|2317.7|35
1627492720000|2021-07-28 17:18:40|2326.5|2317.8|2327.03|2318.33|2327.23|2318.53|2326.43|2317.73|33
1627492730000|2021-07-28 17:18:50|2327|2318.3|2326.84|2318.14|2327|2318.3|2326.22|2317.52|37
1627492740000|2021-07-28 17:19:00|2326.54|2317.84|2326.67|2317.97|2327.13|2318.43|2325.89|2317.19|37
1627492750000|2021-07-28 17:19:10|2327.09|2318.39|2327.83|2319.13|2328.14|2319.44|2326.65|2317.95|34
1627492760000|2021-07-28 17:19:20|2327.84|2319.14|2327.69|2318.99|2327.93|2319.23|2327.66|2318.96|35
1627492770000|2021-07-28 17:19:30|2327.72|2319.02|2327.78|2319.08|2328|2319.3|2327.7|2319|32
1627492780000|2021-07-28 17:19:40|2327.82|2319.12|2326.55|2317.85|2327.87|2319.17|2326.55|2317.85|34
1627492790000|2021-07-28 17:19:50|2326.53|2317.83|2326.36|2317.66|2326.67|2317.97|2326.36|2317.66|36
1627492800000|2021-07-28 17:20:00|2326.3|2317.6|2327.96|2319.26|2327.96|2319.26|2326.17|2317.47|37
1627492810000|2021-07-28 17:20:10|2327.89|2319.19|2327.86|2319.16|2328.04|2319.34|2327.22|2318.52|37
1627492820000|2021-07-28 17:20:20|2327.82|2319.12|2327.32|2318.62|2327.9|2319.2|2327.32|2318.62|31
1627492830000|2021-07-28 17:20:30|2327.3|2318.6|2327.63|2318.93|2327.65|2318.95|2327.3|2318.6|18
1627492840000|2021-07-28 17:20:40|2327.55|2318.85|2327.92|2319.22|2327.98|2319.28|2327.55|2318.85|13
1627492850000|2021-07-28 17:20:50|2327.87|2319.17|2328.05|2319.35|2328.07|2319.37|2327.87|2319.17|21
1627492860000|2021-07-28 17:21:00|2328.07|2319.37|2327.17|2318.47|2328.13|2319.43|2327.17|2318.47|17
1627492870000|2021-07-28 17:21:10|2327.1|2318.4|2326.89|2318.19|2327.1|2318.4|2326.65|2317.95|23
1627492880000|2021-07-28 17:21:20|2326.76|2318.06|2326.23|2317.53|2326.76|2318.06|2326.17|2317.47|24
1627492890000|2021-07-28 17:21:30|2326.21|2317.51|2327.19|2318.49|2327.27|2318.57|2326.19|2317.49|28
1627492900000|2021-07-28 17:21:40|2327.17|2318.47|2326.37|2317.67|2327.24|2318.54|2326.29|2317.59|34
1627492910000|2021-07-28 17:21:50|2326.38|2317.68|2326.16|2317.46|2326.5|2317.8|2326.16|2317.46|36
1627492920000|2021-07-28 17:22:00|2326.13|2317.43|2325.88|2317.18|2326.16|2317.46|2325.8|2317.1|21
1627492930000|2021-07-28 17:22:10|2325.85|2317.15|2326.03|2317.33|2326.66|2317.96|2325.8|2317.1|29
1627492940000|2021-07-28 17:22:20|2326.01|2317.31|2326.03|2317.33|2326.31|2317.61|2325.94|2317.24|27
1627492950000|2021-07-28 17:22:30|2325.97|2317.27|2327.02|2318.32|2327.3|2318.6|2325.95|2317.25|32
1627492960000|2021-07-28 17:22:40|2326.74|2318.04|2327.21|2318.51|2327.21|2318.51|2326.69|2317.99|30
1627492970000|2021-07-28 17:22:50|2327.39|2318.69|2327.16|2318.46|2327.42|2318.72|2326.83|2318.13|32
1627492980000|2021-07-28 17:23:00|2327.15|2318.45|2327.73|2319.03|2327.91|2319.21|2326.45|2317.75|36
1627492990000|2021-07-28 17:23:10|2327.62|2318.92|2328.33|2319.63|2328.35|2319.65|2327.62|2318.92|36
1627493000000|2021-07-28 17:23:20|2328.31|2319.61|2328.28|2319.58|2328.65|2319.95|2327.78|2319.08|37
1627493010000|2021-07-28 17:23:30|2328.24|2319.54|2328.09|2319.39|2328.34|2319.64|2328.09|2319.39|38
1627493020000|2021-07-28 17:23:40|2328.4|2319.7|2328.81|2320.11|2328.89|2320.19|2328.4|2319.7|34
1627493030000|2021-07-28 17:23:50|2328.95|2320.25|2328.61|2319.91|2329.32|2320.62|2328.53|2319.83|33
1627493040000|2021-07-28 17:24:00|2328.73|2320.03|2329.94|2321.24|2330.17|2321.47|2328.37|2319.67|39
1627493050000|2021-07-28 17:24:10|2329.03|2320.33|2330.18|2321.48|2330.38|2321.68|2329.03|2320.33|39
1627493060000|2021-07-28 17:24:20|2329.7|2321|2329.7|2321|2330.23|2321.53|2329.7|2321|37
1627493070000|2021-07-28 17:24:30|2329.68|2320.98|2329.65|2320.95|2330.05|2321.35|2329.49|2320.79|38
1627493080000|2021-07-28 17:24:40|2329.79|2321.09|2329.82|2321.12|2330.08|2321.38|2329.47|2320.77|31
1627493090000|2021-07-28 17:24:50|2329.96|2321.26|2330.14|2321.44|2330.14|2321.44|2329.61|2320.91|28
1627493100000|2021-07-28 17:25:00|2330.12|2321.42|2328.82|2320.12|2330.15|2321.45|2328.74|2320.04|38
1627493110000|2021-07-28 17:25:10|2328.76|2320.06|2329.81|2321.11|2329.81|2321.11|2328.72|2320.02|32
1627493120000|2021-07-28 17:25:20|2329.82|2321.12|2330.14|2321.44|2330.23|2321.53|2329.55|2320.85|31
1627493130000|2021-07-28 17:25:30|2330.15|2321.45|2329.85|2321.15|2330.15|2321.45|2329.67|2320.97|31
1627493140000|2021-07-28 17:25:40|2329.84|2321.14|2329.85|2321.15|2329.95|2321.25|2329.76|2321.06|29
1627493150000|2021-07-28 17:25:50|2329.88|2321.18|2329.95|2321.25|2330.14|2321.44|2329.52|2320.82|30
1627493160000|2021-07-28 17:26:00|2329.87|2321.17|2329.88|2321.18|2329.96|2321.26|2329.8|2321.1|15
1627493170000|2021-07-28 17:26:10|2329.87|2321.17|2330.51|2321.81|2330.99|2322.29|2329.87|2321.17|26
1627493180000|2021-07-28 17:26:20|2330.41|2321.71|2330.67|2321.97|2330.84|2322.14|2330.3|2321.6|28
1627493190000|2021-07-28 17:26:30|2330.66|2321.96|2329.08|2320.38|2330.66|2321.96|2329.08|2320.38|34
1627493200000|2021-07-28 17:26:40|2329.2|2320.5|2329.06|2320.36|2329.33|2320.63|2328.99|2320.29|36
1627493210000|2021-07-28 17:26:50|2329.03|2320.33|2328.68|2319.98|2329.15|2320.45|2328.54|2319.84|35
1627493220000|2021-07-28 17:27:00|2328.66|2319.96|2327.27|2318.57|2328.86|2320.16|2327.27|2318.57|38
1627493230000|2021-07-28 17:27:10|2327.31|2318.61|2324.67|2315.97|2327.31|2318.61|2324.63|2315.93|38
1627493240000|2021-07-28 17:27:20|2324.55|2315.85|2319.62|2310.92|2324.57|2315.87|2319.38|2310.68|38
1627493250000|2021-07-28 17:27:30|2319.16|2310.46|2315.55|2306.85|2320|2311.3|2315.55|2306.85|40
1627493260000|2021-07-28 17:27:40|2315.53|2306.83|2314.1|2305.4|2317.01|2308.31|2313.34|2304.64|40
1627493270000|2021-07-28 17:27:50|2314.05|2305.35|2310.2|2301.5|2314.08|2305.38|2308.86|2300.16|39
1627493280000|2021-07-28 17:28:00|2310.94|2302.24|2308.11|2299.41|2311.23|2302.53|2307.9|2299.2|36
1627493290000|2021-07-28 17:28:10|2305.71|2297.01|2300.59|2291.89|2306.79|2298.09|2300.3|2291.6|40
1627493300000|2021-07-28 17:28:20|2299.75|2291.05|2299.02|2290.32|2300.67|2291.97|2297.75|2289.05|39
1627493310000|2021-07-28 17:28:30|2299.63|2290.93|2300.96|2292.26|2301.97|2293.27|2299.63|2290.93|34
1627493320000|2021-07-28 17:28:40|2300.95|2292.25|2303.26|2294.56|2303.41|2294.71|2300.8|2292.1|37
1627493330000|2021-07-28 17:28:50|2303.32|2294.62|2304.73|2296.03|2304.73|2296.03|2302.46|2293.76|24
1627493340000|2021-07-28 17:29:00|2304.66|2295.96|2305.76|2297.06|2305.76|2297.06|2304.37|2295.67|18
1627493350000|2021-07-28 17:29:10|2305.47|2296.77|2300.29|2291.59|2305.84|2297.14|2299.92|2291.22|35
1627493360000|2021-07-28 17:29:20|2300.3|2291.6|2298.85|2290.15|2300.57|2291.87|2298.85|2290.15|37
1627493370000|2021-07-28 17:29:30|2298.92|2290.22|2298.41|2289.71|2300.01|2291.31|2297.86|2289.16|40
1627493380000|2021-07-28 17:29:40|2298.33|2289.63|2294.85|2286.15|2298.33|2289.63|2292.55|2283.85|40
1627493390000|2021-07-28 17:29:50|2295.34|2286.64|2296.53|2287.83|2297.27|2288.57|2295.33|2286.63|36
1627493400000|2021-07-28 17:30:00|2296.26|2287.56|2295.36|2286.66|2296.26|2287.56|2293.86|2285.16|38
1627493410000|2021-07-28 17:30:10|2295.87|2287.17|2299.43|2290.73|2299.51|2290.81|2295.87|2287.17|40
1627493420000|2021-07-28 17:30:20|2299.51|2290.81|2298.8|2290.1|2301.17|2292.47|2298.52|2289.82|37
1627493430000|2021-07-28 17:30:30|2298.86|2290.16|2300.83|2292.13|2301.2|2292.5|2298.86|2290.16|38
1627493440000|2021-07-28 17:30:40|2300.8|2292.1|2301.13|2292.43|2301.14|2292.44|2300.52|2291.82|36
1627493450000|2021-07-28 17:30:50|2301.05|2292.35|2300.39|2291.69|2301.75|2293.05|2300.04|2291.34|34
1627493460000|2021-07-28 17:31:00|2300.07|2291.37|2296.87|2288.17|2301.12|2292.42|2296.71|2288.01|38
1627493470000|2021-07-28 17:31:10|2297.45|2288.75|2297.91|2289.21|2299.48|2290.78|2297.45|2288.75|33
1627493480000|2021-07-28 17:31:20|2297.86|2289.16|2295.57|2286.87|2297.86|2289.16|2295.5|2286.8|37
1627493490000|2021-07-28 17:31:30|2295.43|2286.73|2290.03|2281.33|2295.73|2287.03|2290.03|2281.33|40
1627493500000|2021-07-28 17:31:40|2289.82|2281.12|2289.06|2280.36|2289.82|2281.12|2286.51|2277.81|39
1627493510000|2021-07-28 17:31:50|2288.85|2280.15|2289.05|2280.35|2289.37|2280.67|2286.75|2278.05|38
1627493520000|2021-07-28 17:32:00|2288.99|2280.29|2290.23|2281.53|2290.59|2281.89|2288.99|2280.29|36
1627493530000|2021-07-28 17:32:10|2290.18|2281.48|2289.06|2280.36|2291.25|2282.55|2288.84|2280.14|39
1627493540000|2021-07-28 17:32:20|2288.89|2280.19|2289.64|2280.94|2290.19|2281.49|2288.89|2280.19|39
1627493550000|2021-07-28 17:32:30|2289.35|2280.65|2287.71|2279.01|2289.35|2280.65|2287.63|2278.93|36
1627493560000|2021-07-28 17:32:40|2287.72|2279.02|2283.86|2275.16|2287.72|2279.02|2283.35|2274.65|40
1627493570000|2021-07-28 17:32:50|2284.33|2275.63|2285.46|2276.76|2286.71|2278.01|2284.33|2275.63|38
1627493580000|2021-07-28 17:33:00|2285.5|2276.8|2286.82|2278.12|2287.53|2278.83|2285.3|2276.6|37
1627493590000|2021-07-28 17:33:10|2286.84|2278.14|2285.86|2277.16|2287.48|2278.78|2285.64|2276.94|40
1627493600000|2021-07-28 17:33:20|2285.73|2277.03|2287.55|2278.85|2287.55|2278.85|2285.68|2276.98|38
1627493610000|2021-07-28 17:33:30|2287.47|2278.77|2287.62|2278.92|2287.71|2279.01|2286.5|2277.8|37
1627493620000|2021-07-28 17:33:40|2287.65|2278.95|2287.08|2278.38|2288.07|2279.37|2286.95|2278.25|38
1627493630000|2021-07-28 17:33:50|2286.98|2278.28|2287.97|2279.27|2287.97|2279.27|2286.95|2278.25|35
1627493640000|2021-07-28 17:34:00|2288|2279.3|2287.55|2278.85|2288.12|2279.42|2286.85|2278.15|33
1627493650000|2021-07-28 17:34:10|2287.61|2278.91|2288.07|2279.37|2288.17|2279.47|2287.57|2278.87|29
1627493660000|2021-07-28 17:34:20|2288.09|2279.39|2288.64|2279.94|2289.35|2280.65|2287.9|2279.2|30
1627493670000|2021-07-28 17:34:30|2288.27|2279.57|2288.14|2279.44|2288.29|2279.59|2287.57|2278.87|29
1627493680000|2021-07-28 17:34:40|2288.1|2279.4|2286.45|2277.75|2288.49|2279.79|2286.34|2277.64|32
1627493690000|2021-07-28 17:34:50|2286.43|2277.73|2284.59|2275.89|2286.45|2277.75|2284.49|2275.79|29
1627493700000|2021-07-28 17:35:00|2284.53|2275.83|2284.92|2276.22|2286.31|2277.61|2284.49|2275.79|40
1627493710000|2021-07-28 17:35:10|2285.09|2276.39|2284.07|2275.37|2285.44|2276.74|2284.05|2275.35|38
1627493720000|2021-07-28 17:35:20|2284.19|2275.49|2283.72|2275.02|2284.67|2275.97|2283.17|2274.47|36
1627493730000|2021-07-28 17:35:30|2283.59|2274.89|2283.7|2275|2283.96|2275.26|2282.95|2274.25|40
1627493740000|2021-07-28 17:35:40|2283.68|2274.98|2279.95|2271.25|2284.06|2275.36|2279.95|2271.25|34
1627493750000|2021-07-28 17:35:50|2279.26|2270.56|2281.32|2272.62|2281.9|2273.2|2279.26|2270.56|39
1627493760000|2021-07-28 17:36:00|2281.19|2272.49|2283.35|2274.65|2283.6|2274.9|2280.64|2271.94|38
1627493770000|2021-07-28 17:36:10|2283.18|2274.48|2281|2272.3|2283.18|2274.48|2280.94|2272.24|40
1627493780000|2021-07-28 17:36:20|2281.37|2272.67|2282.67|2273.97|2282.69|2273.99|2280.39|2271.69|38
1627493790000|2021-07-28 17:36:30|2282.68|2273.98|2283.59|2274.89|2284.24|2275.54|2282.68|2273.98|34
1627493800000|2021-07-28 17:36:40|2284.07|2275.37|2283.32|2274.62|2284.85|2276.15|2283.32|2274.62|36
1627493810000|2021-07-28 17:36:50|2283.27|2274.57|2282.54|2273.84|2284.02|2275.32|2282.35|2273.65|37
1627493820000|2021-07-28 17:37:00|2282.53|2273.83|2286.27|2277.57|2286.27|2277.57|2282.25|2273.55|35
1627493830000|2021-07-28 17:37:10|2286.75|2278.05|2287.17|2278.47|2288.38|2279.68|2286.75|2278.05|40
1627493840000|2021-07-28 17:37:20|2287.76|2279.06|2287.5|2278.8|2290.02|2281.32|2287.24|2278.54|40
1627493850000|2021-07-28 17:37:30|2287.54|2278.84|2286.55|2277.85|2288.41|2279.71|2286.55|2277.85|39
1627493860000|2021-07-28 17:37:40|2287.21|2278.51|2289.33|2280.63|2290.31|2281.61|2287.21|2278.51|39
1627493870000|2021-07-28 17:37:50|2289.29|2280.59|2286.53|2277.83|2289.61|2280.91|2286.21|2277.51|37
1627493880000|2021-07-28 17:38:00|2286.42|2277.72|2281.53|2272.83|2286.42|2277.72|2280.02|2271.32|40
1627493890000|2021-07-28 17:38:10|2281.57|2272.87|2281.14|2272.44|2282.25|2273.55|2280.43|2271.73|38
1627493900000|2021-07-28 17:38:20|2281.08|2272.38|2283.93|2275.23|2283.93|2275.23|2280.3|2271.6|37
1627493910000|2021-07-28 17:38:30|2284|2275.3|2285.43|2276.73|2285.43|2276.73|2283.24|2274.54|38
1627493920000|2021-07-28 17:38:40|2285.45|2276.75|2284.28|2275.58|2285.92|2277.22|2283.68|2274.98|39
1627493930000|2021-07-28 17:38:50|2284.19|2275.49|2284.11|2275.41|2285.36|2276.66|2283.82|2275.12|37
1627493940000|2021-07-28 17:39:00|2284.17|2275.47|2285.72|2277.02|2285.73|2277.03|2284.16|2275.46|37
1627493950000|2021-07-28 17:39:10|2285.59|2276.89|2284.33|2275.63|2285.9|2277.2|2284.14|2275.44|37
1627493960000|2021-07-28 17:39:20|2284.35|2275.65|2284.02|2275.32|2284.5|2275.8|2283.13|2274.43|38
1627493970000|2021-07-28 17:39:30|2284.11|2275.41|2285.72|2277.02|2286.02|2277.32|2284.04|2275.34|35
1627493980000|2021-07-28 17:39:40|2285.89|2277.19|2285.55|2276.85|2286.24|2277.54|2285.07|2276.37|38
1627493990000|2021-07-28 17:39:50|2285.59|2276.89|2287.39|2278.69|2287.39|2278.69|2284.93|2276.23|37
1627494000000|2021-07-28 17:40:00|2287.4|2278.7|2286.36|2277.66|2287.53|2278.83|2285.79|2277.09|38
1627494010000|2021-07-28 17:40:10|2286.28|2277.58|2284.59|2275.89|2286.28|2277.58|2284.54|2275.84|36
1627494020000|2021-07-28 17:40:20|2284.57|2275.87|2283.92|2275.22|2284.85|2276.15|2283.54|2274.84|36
1627494030000|2021-07-28 17:40:30|2283.78|2275.08|2284.78|2276.08|2284.8|2276.1|2283.71|2275.01|30
1627494040000|2021-07-28 17:40:40|2285.03|2276.33|2284.71|2276.01|2285.31|2276.61|2284.64|2275.94|39
1627494050000|2021-07-28 17:40:50|2284.89|2276.19|2284.99|2276.29|2285.31|2276.61|2284.79|2276.09|34
1627494060000|2021-07-28 17:41:00|2285.01|2276.31|2286.52|2277.82|2287.11|2278.41|2285.01|2276.31|37
1627494070000|2021-07-28 17:41:10|2286.51|2277.81|2285.16|2276.46|2286.97|2278.27|2285.16|2276.46|38
1627494080000|2021-07-28 17:41:20|2285.21|2276.51|2283.63|2274.93|2285.21|2276.51|2283.57|2274.87|38
1627494090000|2021-07-28 17:41:30|2283.47|2274.77|2283.72|2275.02|2283.93|2275.23|2283.47|2274.77|36
1627494100000|2021-07-28 17:41:40|2283.73|2275.03|2283.31|2274.61|2284.13|2275.43|2283.31|2274.61|35
1627494110000|2021-07-28 17:41:50|2283.24|2274.54|2276.98|2268.28|2283.24|2274.54|2276.93|2268.23|39
1627494120000|2021-07-28 17:42:00|2277|2268.3|2279.03|2270.33|2279.58|2270.88|2276.85|2268.15|39
1627494130000|2021-07-28 17:42:10|2279.26|2270.56|2278.89|2270.19|2279.82|2271.12|2278.37|2269.67|40
1627494140000|2021-07-28 17:42:20|2278.98|2270.28|2277.68|2268.98|2279.11|2270.41|2276.91|2268.21|40
1627494150000|2021-07-28 17:42:30|2277.94|2269.24|2278.58|2269.88|2278.71|2270.01|2277.25|2268.55|36
1627494160000|2021-07-28 17:42:40|2278.52|2269.82|2275.84|2267.14|2279.24|2270.54|2275.84|2267.14|36
1627494170000|2021-07-28 17:42:50|2275.85|2267.15|2270.99|2262.29|2275.85|2267.15|2270.55|2261.85|37
1627494180000|2021-07-28 17:43:00|2270.82|2262.12|2271.56|2262.86|2274.11|2265.41|2270.7|2262|39
1627494190000|2021-07-28 17:43:10|2271.53|2262.83|2271.13|2262.43|2272.06|2263.36|2271.03|2262.33|36
1627494200000|2021-07-28 17:43:20|2271.29|2262.59|2273.88|2265.18|2273.88|2265.18|2271.11|2262.41|37
1627494210000|2021-07-28 17:43:30|2273.89|2265.19|2277.02|2268.32|2277.14|2268.44|2273.89|2265.19|39
1627494220000|2021-07-28 17:43:40|2277.23|2268.53|2277.36|2268.66|2277.74|2269.04|2276.32|2267.62|38
1627494230000|2021-07-28 17:43:50|2277.66|2268.96|2278.5|2269.8|2278.5|2269.8|2276.85|2268.15|38
1627494240000|2021-07-28 17:44:00|2278.52|2269.82|2278.02|2269.32|2279.01|2270.31|2277.33|2268.63|35
1627494250000|2021-07-28 17:44:10|2278.08|2269.38|2278.88|2270.18|2278.97|2270.27|2277.77|2269.07|38
1627494260000|2021-07-28 17:44:20|2278.92|2270.22|2278.33|2269.63|2278.92|2270.22|2277.66|2268.96|38
1627494270000|2021-07-28 17:44:30|2278.2|2269.5|2279.14|2270.44|2279.25|2270.55|2278.17|2269.47|35
1627494280000|2021-07-28 17:44:40|2279.25|2270.55|2279.8|2271.1|2279.87|2271.17|2279.12|2270.42|35
1627494290000|2021-07-28 17:44:50|2279.85|2271.15|2277.46|2268.76|2279.85|2271.15|2276.25|2267.55|38
1627494300000|2021-07-28 17:45:00|2277.62|2268.92|2276.79|2268.09|2277.62|2268.92|2275.92|2267.22|40
1627494310000|2021-07-28 17:45:10|2276.92|2268.22|2278.78|2270.08|2278.79|2270.09|2276.92|2268.22|29
1627494320000|2021-07-28 17:45:20|2278.77|2270.07|2279.83|2271.13|2279.85|2271.15|2278.77|2270.07|27
1627494330000|2021-07-28 17:45:30|2279.81|2271.11|2279.36|2270.66|2280.17|2271.47|2279.36|2270.66|31
1627494340000|2021-07-28 17:45:40|2279.39|2270.69|2279.86|2271.16|2280.24|2271.54|2279.39|2270.69|34
1627494350000|2021-07-28 17:45:50|2279.84|2271.14|2279.17|2270.47|2279.84|2271.14|2279.17|2270.47|28
1627494360000|2021-07-28 17:46:00|2279.19|2270.49|2280.33|2271.63|2280.33|2271.63|2279.14|2270.44|35
1627494370000|2021-07-28 17:46:10|2280.6|2271.9|2281.17|2272.47|2281.38|2272.68|2280.29|2271.59|34
1627494380000|2021-07-28 17:46:20|2281.23|2272.53|2281.66|2272.96|2281.96|2273.26|2281.16|2272.46|25
1627494390000|2021-07-28 17:46:30|2281.9|2273.2|2282.31|2273.61|2282.32|2273.62|2281.87|2273.17|33
1627494400000|2021-07-28 17:46:40|2282.12|2273.42|2280.22|2271.52|2282.12|2273.42|2279.77|2271.07|37
1627494410000|2021-07-28 17:46:50|2280|2271.3|2280.36|2271.66|2280.78|2272.08|2280|2271.3|31
1627494420000|2021-07-28 17:47:00|2280.49|2271.79|2281.63|2272.93|2281.63|2272.93|2280.2|2271.5|32
1627494430000|2021-07-28 17:47:10|2281.75|2273.05|2281.03|2272.33|2282.33|2273.63|2280.87|2272.17|36
1627494440000|2021-07-28 17:47:20|2280.97|2272.27|2280.74|2272.04|2281.17|2272.47|2280.69|2271.99|36
1627494450000|2021-07-28 17:47:30|2280.78|2272.08|2280.71|2272.01|2281.01|2272.31|2280.25|2271.55|28
1627494460000|2021-07-28 17:47:40|2280.64|2271.94|2280.78|2272.08|2281.08|2272.38|2280.63|2271.93|30
1627494470000|2021-07-28 17:47:50|2280.76|2272.06|2280.83|2272.13|2281|2272.3|2280.73|2272.03|20
1627494480000|2021-07-28 17:48:00|2280.85|2272.15|2281.88|2273.18|2282.1|2273.4|2280.83|2272.13|32
1627494490000|2021-07-28 17:48:10|2282.01|2273.31|2281.7|2273|2282.45|2273.75|2281.09|2272.39|33
1627494500000|2021-07-28 17:48:20|2281.61|2272.91|2282.57|2273.87|2282.8|2274.1|2281.59|2272.89|33
1627494510000|2021-07-28 17:48:30|2282.45|2273.75|2281.92|2273.22|2282.58|2273.88|2281.92|2273.22|38
1627494520000|2021-07-28 17:48:40|2281.86|2273.16|2281.87|2273.17|2281.88|2273.18|2281.16|2272.46|33
1627494530000|2021-07-28 17:48:50|2281.83|2273.13|2282.47|2273.77|2282.53|2273.83|2281.42|2272.72|34
1627494540000|2021-07-28 17:49:00|2282.41|2273.71|2282.67|2273.97|2282.67|2273.97|2281.76|2273.06|35
1627494550000|2021-07-28 17:49:10|2282.45|2273.75|2281.83|2273.13|2282.45|2273.75|2281.83|2273.13|28
1627494560000|2021-07-28 17:49:20|2281.73|2273.03|2281.36|2272.66|2281.8|2273.1|2281.36|2272.66|18
1627494570000|2021-07-28 17:49:30|2281.03|2272.33|2279.67|2270.97|2281.07|2272.37|2279.45|2270.75|25
1627494580000|2021-07-28 17:49:40|2279.49|2270.79|2280.36|2271.66|2280.91|2272.21|2279.49|2270.79|32
1627494590000|2021-07-28 17:49:50|2280.37|2271.67|2277.47|2268.77|2280.4|2271.7|2277.15|2268.45|34
1627494600000|2021-07-28 17:50:00|2277.36|2268.66|2278.84|2270.14|2279.15|2270.45|2277.28|2268.58|36
1627494610000|2021-07-28 17:50:10|2278.92|2270.22|2277.88|2269.18|2279.21|2270.51|2276.66|2267.96|34
1627494620000|2021-07-28 17:50:20|2277.87|2269.17|2278.94|2270.24|2279.06|2270.36|2277.08|2268.38|36
1627494630000|2021-07-28 17:50:30|2279.07|2270.37|2279.55|2270.85|2280.34|2271.64|2279.07|2270.37|35
1627494640000|2021-07-28 17:50:40|2279.98|2271.28|2276.89|2268.19|2279.98|2271.28|2276.89|2268.19|35
1627494650000|2021-07-28 17:50:50|2276.99|2268.29|2277.08|2268.38|2277.86|2269.16|2276.96|2268.26|29
1627494660000|2021-07-28 17:51:00|2277.27|2268.57|2274.14|2265.44|2277.27|2268.57|2274.14|2265.44|40
1627494670000|2021-07-28 17:51:10|2273.52|2264.82|2273.7|2265|2274.54|2265.84|2272.76|2264.06|39
1627494680000|2021-07-28 17:51:20|2273.69|2264.99|2269.71|2261.01|2273.69|2264.99|2269.63|2260.93|35
1627494690000|2021-07-28 17:51:30|2269.87|2261.17|2269.59|2260.89|2269.89|2261.19|2267.63|2258.93|33
1627494700000|2021-07-28 17:51:40|2269.41|2260.71|2269.99|2261.29|2272.15|2263.45|2269.41|2260.71|34
1627494710000|2021-07-28 17:51:50|2270.11|2261.41|2270.72|2262.02|2271.14|2262.44|2269.82|2261.12|40
1627494720000|2021-07-28 17:52:00|2270.74|2262.04|2267.4|2258.7|2270.78|2262.08|2267.4|2258.7|36
1627494730000|2021-07-28 17:52:10|2267.6|2258.9|2268.52|2259.82|2268.77|2260.07|2267.59|2258.89|35
1627494740000|2021-07-28 17:52:20|2268.86|2260.16|2269.76|2261.06|2270.25|2261.55|2268.86|2260.16|39
1627494750000|2021-07-28 17:52:30|2269.53|2260.83|2267.35|2258.65|2269.58|2260.88|2267.35|2258.65|39
1627494760000|2021-07-28 17:52:40|2267.22|2258.52|2269.24|2260.54|2269.35|2260.65|2267.2|2258.5|37
1627494770000|2021-07-28 17:52:50|2269.23|2260.53|2264.39|2255.69|2269.27|2260.57|2262.18|2253.48|36
1627494780000|2021-07-28 17:53:00|2264.38|2255.68|2265.18|2256.48|2265.63|2256.93|2264.13|2255.43|40
1627494790000|2021-07-28 17:53:10|2265.45|2256.75|2265.7|2257|2266.3|2257.6|2263.66|2254.96|39
1627494800000|2021-07-28 17:53:20|2264.4|2255.7|2262.88|2254.18|2264.66|2255.96|2262.52|2253.82|32
1627494810000|2021-07-28 17:53:30|2262.89|2254.19|2266.17|2257.47|2266.2|2257.5|2262.88|2254.18|36
1627494820000|2021-07-28 17:53:40|2266.22|2257.52|2267.43|2258.73|2267.51|2258.81|2265.1|2256.4|36
1627494830000|2021-07-28 17:53:50|2267.52|2258.82|2266.75|2258.05|2267.7|2259|2266.04|2257.34|31
1627494840000|2021-07-28 17:54:00|2267.04|2258.34|2268.29|2259.59|2268.47|2259.77|2266.51|2257.81|35
1627494850000|2021-07-28 17:54:10|2268.3|2259.6|2268.87|2260.17|2269.1|2260.4|2268.07|2259.37|30
1627494860000|2021-07-28 17:54:20|2268.6|2259.9|2268.86|2260.16|2268.87|2260.17|2267.82|2259.12|30
1627494870000|2021-07-28 17:54:30|2268.84|2260.14|2269|2260.3|2269.9|2261.2|2268.72|2260.02|27
1627494880000|2021-07-28 17:54:40|2269.19|2260.49|2269.58|2260.88|2269.7|2261|2269.06|2260.36|14
1627494890000|2021-07-28 17:54:50|2269.6|2260.9|2270.55|2261.85|2270.55|2261.85|2269.55|2260.85|20
1627494900000|2021-07-28 17:55:00|2270.58|2261.88|2271.21|2262.51|2272.61|2263.91|2270.58|2261.88|23
1627494910000|2021-07-28 17:55:10|2271.13|2262.43|2272.01|2263.31|2272.01|2263.31|2269.77|2261.07|20
1627494920000|2021-07-28 17:55:20|2272.49|2263.79|2272.34|2263.64|2272.49|2263.79|2272.08|2263.38|17
1627494930000|2021-07-28 17:55:30|2271.57|2262.87|2271.01|2262.31|2272.02|2263.32|2270.56|2261.86|30
1627494940000|2021-07-28 17:55:40|2271.1|2262.4|2271.82|2263.12|2272.01|2263.31|2270.63|2261.93|18
1627494950000|2021-07-28 17:55:50|2271.8|2263.1|2271.33|2262.63|2271.86|2263.16|2270.97|2262.27|26
1627494960000|2021-07-28 17:56:00|2271.32|2262.62|2271.54|2262.84|2271.54|2262.84|2270.4|2261.7|34
1627494970000|2021-07-28 17:56:10|2271.52|2262.82|2269.84|2261.14|2271.52|2262.82|2269.82|2261.12|26
1627494980000|2021-07-28 17:56:20|2269.88|2261.18|2267.02|2258.32|2270.23|2261.53|2266.92|2258.22|35
1627494990000|2021-07-28 17:56:30|2267.1|2258.4|2265.94|2257.24|2268.68|2259.98|2265.92|2257.22|39
1627495000000|2021-07-28 17:56:40|2266.24|2257.54|2267.56|2258.86|2267.56|2258.86|2265.99|2257.29|40
1627495010000|2021-07-28 17:56:50|2267.59|2258.89|2269.22|2260.52|2269.47|2260.77|2267.59|2258.89|32
1627495020000|2021-07-28 17:57:00|2269.31|2260.61|2269.17|2260.47|2270.43|2261.73|2269.17|2260.47|38
1627495030000|2021-07-28 17:57:10|2269.16|2260.46|2267.96|2259.26|2269.17|2260.47|2267.1|2258.4|38
1627495040000|2021-07-28 17:57:20|2268.08|2259.38|2269.97|2261.27|2270.07|2261.37|2268.06|2259.36|37
1627495050000|2021-07-28 17:57:30|2270.02|2261.32|2270.38|2261.68|2270.43|2261.73|2270.01|2261.31|22
1627495060000|2021-07-28 17:57:40|2270.33|2261.63|2270|2261.3|2270.33|2261.63|2269.84|2261.14|17
1627495070000|2021-07-28 17:57:50|2270.07|2261.37|2272.69|2263.99|2272.69|2263.99|2269.52|2260.82|25
1627495080000|2021-07-28 17:58:00|2272.56|2263.86|2269.14|2260.44|2272.64|2263.94|2269.14|2260.44|38
1627495090000|2021-07-28 17:58:10|2269.18|2260.48|2270.81|2262.11|2270.89|2262.19|2269.18|2260.48|34
1627495100000|2021-07-28 17:58:20|2270.74|2262.04|2271.85|2263.15|2271.85|2263.15|2270.74|2262.04|25
1627495110000|2021-07-28 17:58:30|2271.86|2263.16|2271.22|2262.52|2271.87|2263.17|2270.46|2261.76|31
1627495120000|2021-07-28 17:58:40|2270.98|2262.28|2270.15|2261.45|2271.15|2262.45|2270.15|2261.45|38
1627495130000|2021-07-28 17:58:50|2270.17|2261.47|2269.43|2260.73|2270.31|2261.61|2268.65|2259.95|37
1627495140000|2021-07-28 17:59:00|2269.4|2260.7|2269.5|2260.8|2270.25|2261.55|2268.01|2259.31|38
1627495150000|2021-07-28 17:59:10|2269.23|2260.53|2270.1|2261.4|2270.1|2261.4|2269.23|2260.53|34
1627495160000|2021-07-28 17:59:20|2270.03|2261.33|2267.53|2258.83|2270.1|2261.4|2267.1|2258.4|36
1627495170000|2021-07-28 17:59:30|2267.77|2259.07|2267.26|2258.56|2268.71|2260.01|2267.26|2258.56|37
1627495180000|2021-07-28 17:59:40|2267.27|2258.57|2268.2|2259.5|2268.25|2259.55|2266.86|2258.16|35
1627495190000|2021-07-28 17:59:50|2268.29|2259.59|2267.93|2259.23|2268.35|2259.65|2267.14|2258.44|32
1627495200000|2021-07-28 18:00:00|2267.72|2259.02|2263.76|2255.06|2267.73|2259.03|2263.63|2254.93|37
1627495210000|2021-07-28 18:00:10|2263.73|2255.03|2260.69|2251.99|2263.74|2255.04|2258.44|2249.74|39
1627495220000|2021-07-28 18:00:20|2261|2252.3|2263.88|2255.18|2263.88|2255.18|2260.98|2252.28|37
1627495230000|2021-07-28 18:00:30|2264.28|2255.58|2263.42|2254.72|2265.77|2257.07|2262.46|2253.76|39
1627495240000|2021-07-28 18:00:40|2263.48|2254.78|2261.2|2252.5|2264.19|2255.49|2261.2|2252.5|38
1627495250000|2021-07-28 18:00:50|2261.35|2252.65|2261.63|2252.93|2262.68|2253.98|2260.95|2252.25|37
1627495260000|2021-07-28 18:01:00|2261.51|2252.81|2263.87|2255.17|2264.64|2255.94|2261.49|2252.79|36
1627495270000|2021-07-28 18:01:10|2263.26|2254.56|2264.47|2255.77|2264.47|2255.77|2261.81|2253.11|38
1627495280000|2021-07-28 18:01:20|2264.52|2255.82|2267.55|2258.85|2267.55|2258.85|2264.52|2255.82|37
1627495290000|2021-07-28 18:01:30|2267.61|2258.91|2270.2|2261.5|2270.2|2261.5|2267.52|2258.82|38
1627495300000|2021-07-28 18:01:40|2269.98|2261.28|2272.13|2263.43|2272.37|2263.67|2269.98|2261.28|30
1627495310000|2021-07-28 18:01:50|2272.18|2263.48|2272.76|2264.06|2273.32|2264.62|2271.88|2263.18|36
1627495320000|2021-07-28 18:02:00|2272.74|2264.04|2274.98|2266.28|2275.03|2266.33|2272.74|2264.04|34
1627495330000|2021-07-28 18:02:10|2274.85|2266.15|2276.23|2267.53|2277.11|2268.41|2274.03|2265.33|35
1627495340000|2021-07-28 18:02:20|2276.24|2267.54|2277.88|2269.18|2277.88|2269.18|2275.65|2266.95|35
1627495350000|2021-07-28 18:02:30|2278.06|2269.36|2277.89|2269.19|2278.27|2269.57|2276.13|2267.43|33
1627495360000|2021-07-28 18:02:40|2278.01|2269.31|2278.37|2269.67|2279.4|2270.7|2278.01|2269.31|32
1627495370000|2021-07-28 18:02:50|2278.24|2269.54|2280.13|2271.43|2280.14|2271.44|2277.24|2268.54|28
1627495380000|2021-07-28 18:03:00|2279.77|2271.07|2279.5|2270.8|2279.77|2271.07|2277.66|2268.96|28
1627495390000|2021-07-28 18:03:10|2279.48|2270.78|2281.39|2272.69|2281.39|2272.69|2278.99|2270.29|32
1627495400000|2021-07-28 18:03:20|2281.05|2272.35|2280.44|2271.74|2282.13|2273.43|2280.33|2271.63|39
1627495410000|2021-07-28 18:03:30|2280.41|2271.71|2282.18|2273.48|2282.2|2273.5|2280.34|2271.64|38
1627495420000|2021-07-28 18:03:40|2282.35|2273.65|2282.2|2273.5|2282.98|2274.28|2281.97|2273.27|37
1627495430000|2021-07-28 18:03:50|2282.35|2273.65|2282.73|2274.03|2283.78|2275.08|2282.35|2273.65|36
1627495440000|2021-07-28 18:04:00|2282.68|2273.98|2281.56|2272.86|2282.79|2274.09|2281.25|2272.55|31
1627495450000|2021-07-28 18:04:10|2281.58|2272.88|2280.09|2271.39|2281.58|2272.88|2278.9|2270.2|36
1627495460000|2021-07-28 18:04:20|2280.42|2271.72|2281.71|2273.01|2282.52|2273.82|2280.28|2271.58|38
1627495470000|2021-07-28 18:04:30|2281.24|2272.54|2281.37|2272.67|2281.58|2272.88|2280.93|2272.23|34
1627495480000|2021-07-28 18:04:40|2281.36|2272.66|2281.1|2272.4|2282.34|2273.64|2280.69|2271.99|37
1627495490000|2021-07-28 18:04:50|2281.13|2272.43|2281.13|2272.43|2281.49|2272.79|2280.43|2271.73|21
1627495500000|2021-07-28 18:05:00|2281.02|2272.32|2280.48|2271.78|2281.15|2272.45|2280.39|2271.69|10
1627495510000|2021-07-28 18:05:10|2280.39|2271.69|2280.68|2271.98|2280.68|2271.98|2279.35|2270.65|25
1627495520000|2021-07-28 18:05:20|2280.86|2272.16|2281.89|2273.19|2281.91|2273.21|2280.86|2272.16|28
1627495530000|2021-07-28 18:05:30|2281.88|2273.18|2282.43|2273.73|2282.55|2273.85|2281.88|2273.18|18
1627495540000|2021-07-28 18:05:40|2282.45|2273.75|2282.71|2274.01|2283.06|2274.36|2282.45|2273.75|21
1627495550000|2021-07-28 18:05:50|2282.36|2273.66|2284.19|2275.49|2284.19|2275.49|2282.3|2273.6|25
1627495560000|2021-07-28 18:06:00|2283.85|2275.15|2283.98|2275.28|2284.25|2275.55|2283.32|2274.62|37
1627495570000|2021-07-28 18:06:10|2283.95|2275.25|2284.08|2275.38|2284.91|2276.21|2283.89|2275.19|32
1627495580000|2021-07-28 18:06:20|2284.19|2275.49|2284.55|2275.85|2285|2276.3|2283.74|2275.04|36
1627495590000|2021-07-28 18:06:30|2284.58|2275.88|2285.93|2277.23|2286.1|2277.4|2284.52|2275.82|29
1627495600000|2021-07-28 18:06:40|2286.03|2277.33|2287.64|2278.94|2287.98|2279.28|2286|2277.3|35
1627495610000|2021-07-28 18:06:50|2287.62|2278.92|2286.65|2277.95|2287.88|2279.18|2286.55|2277.85|35
1627495620000|2021-07-28 18:07:00|2286.64|2277.94|2286.17|2277.47|2287.34|2278.64|2286.01|2277.31|38
1627495630000|2021-07-28 18:07:10|2286.07|2277.37|2285.23|2276.53|2286.19|2277.49|2284.91|2276.21|38
1627495640000|2021-07-28 18:07:20|2284.9|2276.2|2284.42|2275.72|2285.33|2276.63|2284.15|2275.45|35
1627495650000|2021-07-28 18:07:30|2284.44|2275.74|2284.09|2275.39|2284.74|2276.04|2283.49|2274.79|30
1627495660000|2021-07-28 18:07:40|2284.24|2275.54|2284.94|2276.24|2285.04|2276.34|2284.14|2275.44|32
1627495670000|2021-07-28 18:07:50|2284.95|2276.25|2284.08|2275.38|2285|2276.3|2283.98|2275.28|29
1627495680000|2021-07-28 18:08:00|2284.14|2275.44|2284.38|2275.68|2284.38|2275.68|2283.97|2275.27|20
1627495690000|2021-07-28 18:08:10|2284.29|2275.59|2283.16|2274.46|2284.29|2275.59|2283.16|2274.46|14
1627495700000|2021-07-28 18:08:20|2283.13|2274.43|2282.6|2273.9|2283.13|2274.43|2282.22|2273.52|36
1627495710000|2021-07-28 18:08:30|2282.68|2273.98|2281.8|2273.1|2282.85|2274.15|2281.75|2273.05|38
1627495720000|2021-07-28 18:08:40|2281.81|2273.11|2281.67|2272.97|2281.98|2273.28|2280.32|2271.62|39
1627495730000|2021-07-28 18:08:50|2281.69|2272.99|2282.28|2273.58|2282.53|2273.83|2281.69|2272.99|38
1627495740000|2021-07-28 18:09:00|2282.22|2273.52|2280.58|2271.88|2282.22|2273.52|2280.52|2271.82|36
1627495750000|2021-07-28 18:09:10|2280.55|2271.85|2280.95|2272.25|2281.34|2272.64|2280.52|2271.82|38
1627495760000|2021-07-28 18:09:20|2280.89|2272.19|2281.59|2272.89|2281.65|2272.95|2280.63|2271.93|20
1627495770000|2021-07-28 18:09:30|2281.57|2272.87|2282.69|2273.99|2283.14|2274.44|2281.53|2272.83|34
1627495780000|2021-07-28 18:09:40|2282.58|2273.88|2282.06|2273.36|2282.6|2273.9|2281.74|2273.04|25
1627495790000|2021-07-28 18:09:50|2282.03|2273.33|2281.78|2273.08|2282.1|2273.4|2281.59|2272.89|24
1627495800000|2021-07-28 18:10:00|2281.76|2273.06|2282.8|2274.1|2282.8|2274.1|2281.74|2273.04|19
1627495810000|2021-07-28 18:10:10|2282.71|2274.01|2282.77|2274.07|2282.79|2274.09|2282.68|2273.98|8
1627495820000|2021-07-28 18:10:20|2282.86|2274.16|2284.15|2275.45|2284.38|2275.68|2282.86|2274.16|30
1627495830000|2021-07-28 18:10:30|2284.23|2275.53|2281.95|2273.25|2284.55|2275.85|2281.95|2273.25|34
1627495840000|2021-07-28 18:10:40|2281.94|2273.24|2282.9|2274.2|2282.99|2274.29|2281.94|2273.24|32
1627495850000|2021-07-28 18:10:50|2282.92|2274.22|2283.12|2274.42|2283.58|2274.88|2282.86|2274.16|32
1627495860000|2021-07-28 18:11:00|2283.04|2274.34|2283.71|2275.01|2284.25|2275.55|2283.01|2274.31|36
1627495870000|2021-07-28 18:11:10|2283.74|2275.04|2282.31|2273.61|2283.79|2275.09|2282.31|2273.61|27
1627495880000|2021-07-28 18:11:20|2282.34|2273.64|2282.65|2273.95|2282.75|2274.05|2281.78|2273.08|28
1627495890000|2021-07-28 18:11:30|2282.82|2274.12|2282.91|2274.21|2282.91|2274.21|2282.73|2274.03|14
1627495900000|2021-07-28 18:11:40|2282.92|2274.22|2284.14|2275.44|2284.15|2275.45|2282.92|2274.22|31
1627495910000|2021-07-28 18:11:50|2284.24|2275.54|2284.1|2275.4|2284.24|2275.54|2283.75|2275.05|22
1627495920000|2021-07-28 18:12:00|2284.09|2275.39|2284.38|2275.68|2284.71|2276.01|2284.09|2275.39|29
1627495930000|2021-07-28 18:12:10|2284.5|2275.8|2283.58|2274.88|2284.71|2276.01|2283.26|2274.56|37
1627495940000|2021-07-28 18:12:20|2284.25|2275.55|2282.51|2273.81|2284.34|2275.64|2282.47|2273.77|36
1627495950000|2021-07-28 18:12:30|2282.55|2273.85|2283.28|2274.58|2283.6|2274.9|2282.43|2273.73|35
1627495960000|2021-07-28 18:12:40|2283.79|2275.09|2284.23|2275.53|2284.73|2276.03|2283.79|2275.09|36
1627495970000|2021-07-28 18:12:50|2284.29|2275.59|2284.52|2275.82|2284.55|2275.85|2284|2275.3|23
1627495980000|2021-07-28 18:13:00|2284.51|2275.81|2284.9|2276.2|2285.49|2276.79|2284.28|2275.58|31
1627495990000|2021-07-28 18:13:10|2284.6|2275.9|2284.55|2275.85|2285.23|2276.53|2284.49|2275.79|35
1627496000000|2021-07-28 18:13:20|2284.31|2275.61|2284.01|2275.31|2284.82|2276.12|2283.94|2275.24|37
1627496010000|2021-07-28 18:13:30|2283.99|2275.29|2284.54|2275.84|2285.08|2276.38|2283.38|2274.68|26
1627496020000|2021-07-28 18:13:40|2284.45|2275.75|2285.86|2277.16|2285.86|2277.16|2284.31|2275.61|33
1627496030000|2021-07-28 18:13:50|2285.84|2277.14|2286.68|2277.98|2287.44|2278.74|2285.84|2277.14|36
1627496040000|2021-07-28 18:14:00|2286.95|2278.25|2287.14|2278.44|2287.16|2278.46|2286.25|2277.55|34
1627496050000|2021-07-28 18:14:10|2287.21|2278.51|2287.76|2279.06|2287.76|2279.06|2287.21|2278.51|35
1627496060000|2021-07-28 18:14:20|2287.68|2278.98|2287.7|2279|2287.73|2279.03|2287.5|2278.8|26
1627496070000|2021-07-28 18:14:30|2287.67|2278.97|2287.7|2279|2287.71|2279.01|2287.61|2278.91|20
1627496080000|2021-07-28 18:14:40|2287.72|2279.02|2288.23|2279.53|2288.23|2279.53|2287.72|2279.02|26
1627496090000|2021-07-28 18:14:50|2288.26|2279.56|2287.06|2278.36|2288.92|2280.22|2287.06|2278.36|29
1627496100000|2021-07-28 18:15:00|2286.92|2278.22|2289.03|2280.33|2289.03|2280.33|2286.78|2278.08|36
1627496110000|2021-07-28 18:15:10|2288.97|2280.27|2287.73|2279.03|2289.07|2280.37|2287.73|2279.03|33
1627496120000|2021-07-28 18:15:20|2287.79|2279.09|2287.12|2278.42|2287.94|2279.24|2286.66|2277.96|39
1627496130000|2021-07-28 18:15:30|2287.11|2278.41|2289.06|2280.36|2289.06|2280.36|2287.06|2278.36|32
1627496140000|2021-07-28 18:15:40|2289.05|2280.35|2288.96|2280.26|2289.47|2280.77|2288.75|2280.05|32
1627496150000|2021-07-28 18:15:50|2289.04|2280.34|2289.92|2281.22|2289.94|2281.24|2289.04|2280.34|31
1627496160000|2021-07-28 18:16:00|2289.78|2281.08|2291.47|2282.77|2291.53|2282.83|2289.65|2280.95|37
1627496170000|2021-07-28 18:16:10|2291.45|2282.75|2290.49|2281.79|2291.71|2283.01|2290.43|2281.73|40
1627496180000|2021-07-28 18:16:20|2290.46|2281.76|2292.39|2283.69|2293.12|2284.42|2290.36|2281.66|38
1627496190000|2021-07-28 18:16:30|2292.31|2283.61|2292.88|2284.18|2292.91|2284.21|2291.74|2283.04|38
1627496200000|2021-07-28 18:16:40|2293.21|2284.51|2292.8|2284.1|2293.42|2284.72|2292.2|2283.5|38
1627496210000|2021-07-28 18:16:50|2292.82|2284.12|2292.26|2283.56|2292.93|2284.23|2292.07|2283.37|36
1627496220000|2021-07-28 18:17:00|2292|2283.3|2290.11|2281.41|2292|2283.3|2289.6|2280.9|38
1627496230000|2021-07-28 18:17:10|2290.16|2281.46|2291.56|2282.86|2291.57|2282.87|2289.39|2280.69|35
1627496240000|2021-07-28 18:17:20|2291.47|2282.77|2292.86|2284.16|2293.2|2284.5|2291.47|2282.77|38
1627496250000|2021-07-28 18:17:30|2292.92|2284.22|2292.67|2283.97|2293.36|2284.66|2292.56|2283.86|34
1627496260000|2021-07-28 18:17:40|2292.62|2283.92|2294.1|2285.4|2294.18|2285.48|2292.6|2283.9|33
1627496270000|2021-07-28 18:17:50|2294.18|2285.48|2295.11|2286.41|2295.36|2286.66|2294.18|2285.48|38
1627496280000|2021-07-28 18:18:00|2295.18|2286.48|2294.43|2285.73|2295.55|2286.85|2293.88|2285.18|39
1627496290000|2021-07-28 18:18:10|2294.33|2285.63|2293.79|2285.09|2294.7|2286|2293.79|2285.09|38
1627496300000|2021-07-28 18:18:20|2293.59|2284.89|2292.81|2284.11|2293.59|2284.89|2292.33|2283.63|38
1627496310000|2021-07-28 18:18:30|2292.66|2283.96|2294.44|2285.74|2294.68|2285.98|2292.66|2283.96|39
1627496320000|2021-07-28 18:18:40|2294.29|2285.59|2293.93|2285.23|2294.47|2285.77|2292.92|2284.22|37
1627496330000|2021-07-28 18:18:50|2294.16|2285.46|2298.02|2289.32|2298.63|2289.93|2293.99|2285.29|39
1627496340000|2021-07-28 18:19:00|2298.01|2289.31|2298.92|2290.22|2299.82|2291.12|2297.65|2288.95|40
1627496350000|2021-07-28 18:19:10|2298.74|2290.04|2295.28|2286.58|2298.74|2290.04|2295.28|2286.58|39
1627496360000|2021-07-28 18:19:20|2295.06|2286.36|2294.86|2286.16|2295.39|2286.69|2293.88|2285.18|37
1627496370000|2021-07-28 18:19:30|2294.92|2286.22|2294.98|2286.28|2296.48|2287.78|2294.61|2285.91|40
1627496380000|2021-07-28 18:19:40|2294.71|2286.01|2295.93|2287.23|2296.11|2287.41|2294.2|2285.5|32
1627496390000|2021-07-28 18:19:50|2295.82|2287.12|2293.57|2284.87|2296.04|2287.34|2293.54|2284.84|31
1627496400000|2021-07-28 18:20:00|2293.54|2284.84|2291.62|2282.92|2293.54|2284.84|2291.62|2282.92|32
1627496410000|2021-07-28 18:20:10|2291.74|2283.04|2292|2283.3|2293.1|2284.4|2291.74|2283.04|37
1627496420000|2021-07-28 18:20:20|2291.98|2283.28|2291.79|2283.09|2292.39|2283.69|2291.76|2283.06|31
1627496430000|2021-07-28 18:20:30|2291.8|2283.1|2292.23|2283.53|2292.58|2283.88|2291.71|2283.01|34
1627496440000|2021-07-28 18:20:40|2292.17|2283.47|2292.76|2284.06|2292.76|2284.06|2291.81|2283.11|28
1627496450000|2021-07-28 18:20:50|2292.43|2283.73|2292.83|2284.13|2293.45|2284.75|2292.04|2283.34|36
1627496460000|2021-07-28 18:21:00|2292.55|2283.85|2292.96|2284.26|2293.23|2284.53|2292.36|2283.66|36
1627496470000|2021-07-28 18:21:10|2292.93|2284.23|2293.87|2285.17|2293.92|2285.22|2292.87|2284.17|38
1627496480000|2021-07-28 18:21:20|2293.83|2285.13|2294.86|2286.16|2294.86|2286.16|2293.72|2285.02|25
1627496490000|2021-07-28 18:21:30|2294.67|2285.97|2294.64|2285.94|2294.79|2286.09|2294.45|2285.75|35
1627496500000|2021-07-28 18:21:40|2294.61|2285.91|2294.97|2286.27|2295.2|2286.5|2294.49|2285.79|31
1627496510000|2021-07-28 18:21:50|2295|2286.3|2294.9|2286.2|2295.12|2286.42|2294.9|2286.2|10
1627496520000|2021-07-28 18:22:00|2294.96|2286.26|2293.46|2284.76|2294.96|2286.26|2293.46|2284.76|25
1627496530000|2021-07-28 18:22:10|2293.34|2284.64|2293.34|2284.64|2293.58|2284.88|2293.26|2284.56|33
1627496540000|2021-07-28 18:22:20|2293.38|2284.68|2293.43|2284.73|2293.55|2284.85|2293.07|2284.37|32
1627496550000|2021-07-28 18:22:30|2293.47|2284.77|2292.65|2283.95|2293.47|2284.77|2292.65|2283.95|34
1627496560000|2021-07-28 18:22:40|2292.61|2283.91|2292.18|2283.48|2292.85|2284.15|2292.17|2283.47|33
1627496570000|2021-07-28 18:22:50|2292.21|2283.51|2292.12|2283.42|2292.29|2283.59|2291.98|2283.28|30
1627496580000|2021-07-28 18:23:00|2292.11|2283.41|2292.19|2283.49|2292.45|2283.75|2292.05|2283.35|35
1627496590000|2021-07-28 18:23:10|2292.2|2283.5|2294.73|2286.03|2294.73|2286.03|2292.15|2283.45|32
1627496600000|2021-07-28 18:23:20|2294.7|2286|2294.88|2286.18|2294.98|2286.28|2294.62|2285.92|25
1627496610000|2021-07-28 18:23:30|2294.84|2286.14|2294.12|2285.42|2294.9|2286.2|2294.02|2285.32|24
1627496620000|2021-07-28 18:23:40|2294.18|2285.48|2294.82|2286.12|2295.17|2286.47|2294.18|2285.48|23
1627496630000|2021-07-28 18:23:50|2294.69|2285.99|2294.43|2285.73|2294.79|2286.09|2294.42|2285.72|28
1627496640000|2021-07-28 18:24:00|2294.42|2285.72|2293.07|2284.37|2294.43|2285.73|2292.74|2284.04|32
1627496650000|2021-07-28 18:24:10|2293.1|2284.4|2293.15|2284.45|2293.25|2284.55|2292.77|2284.07|38
1627496660000|2021-07-28 18:24:20|2293.24|2284.54|2293.46|2284.76|2293.91|2285.21|2293.24|2284.54|34
1627496670000|2021-07-28 18:24:30|2293.45|2284.75|2293.18|2284.48|2293.45|2284.75|2293.02|2284.32|29
1627496680000|2021-07-28 18:24:40|2293.19|2284.49|2293.41|2284.71|2293.42|2284.72|2293.19|2284.49|28
1627496690000|2021-07-28 18:24:50|2293.6|2284.9|2293.47|2284.77|2293.65|2284.95|2293.14|2284.44|37
1627496700000|2021-07-28 18:25:00|2293.33|2284.63|2293.41|2284.71|2293.61|2284.91|2293.16|2284.46|33
1627496710000|2021-07-28 18:25:10|2293.4|2284.7|2292.05|2283.35|2293.41|2284.71|2291.96|2283.26|32
1627496720000|2021-07-28 18:25:20|2292.09|2283.39|2291.91|2283.21|2292.23|2283.53|2291.91|2283.21|33
1627496730000|2021-07-28 18:25:30|2291.9|2283.2|2292.29|2283.59|2292.3|2283.6|2291.9|2283.2|28
1627496740000|2021-07-28 18:25:40|2292.22|2283.52|2291.61|2282.91|2292.64|2283.94|2291.61|2282.91|27
1627496750000|2021-07-28 18:25:50|2291.51|2282.81|2291.66|2282.96|2291.73|2283.03|2290.99|2282.29|29
1627496760000|2021-07-28 18:26:00|2291.64|2282.94|2291.64|2282.94|2292.43|2283.73|2291.6|2282.9|36
1627496770000|2021-07-28 18:26:10|2291.44|2282.74|2291.21|2282.51|2291.48|2282.78|2290.89|2282.19|38
1627496780000|2021-07-28 18:26:20|2291.23|2282.53|2291.97|2283.27|2292.93|2284.23|2291.13|2282.43|38
1627496790000|2021-07-28 18:26:30|2291.79|2283.09|2292.08|2283.38|2292.23|2283.53|2291.04|2282.34|36
1627496800000|2021-07-28 18:26:40|2292.09|2283.39|2293.13|2284.43|2293.13|2284.43|2292.09|2283.39|36
1627496810000|2021-07-28 18:26:50|2293.24|2284.54|2293.11|2284.41|2294.03|2285.33|2293.09|2284.39|33
1627496820000|2021-07-28 18:27:00|2293.08|2284.38|2293.66|2284.96|2293.86|2285.16|2293.05|2284.35|38
1627496830000|2021-07-28 18:27:10|2293.59|2284.89|2293.39|2284.69|2293.66|2284.96|2293.05|2284.35|33
1627496840000|2021-07-28 18:27:20|2293.38|2284.68|2293.66|2284.96|2293.69|2284.99|2293.32|2284.62|33
1627496850000|2021-07-28 18:27:30|2293.58|2284.88|2293.65|2284.95|2293.78|2285.08|2293.56|2284.86|31
1627496860000|2021-07-28 18:27:40|2293.64|2284.94|2292.92|2284.22|2293.65|2284.95|2292.82|2284.12|23
1627496870000|2021-07-28 18:27:50|2292.94|2284.24|2292.72|2284.02|2293.65|2284.95|2292.72|2284.02|32
1627496880000|2021-07-28 18:28:00|2292.74|2284.04|2293.78|2285.08|2294.2|2285.5|2292.7|2284|38
1627496890000|2021-07-28 18:28:10|2293.82|2285.12|2292.67|2283.97|2293.99|2285.29|2292.55|2283.85|37
1627496900000|2021-07-28 18:28:20|2292.82|2284.12|2293.02|2284.32|2293.11|2284.41|2292.61|2283.91|36
1627496910000|2021-07-28 18:28:30|2293.03|2284.33|2292.48|2283.78|2293.04|2284.34|2292.46|2283.76|35
1627496920000|2021-07-28 18:28:40|2292.49|2283.79|2292.87|2284.17|2292.87|2284.17|2292.37|2283.67|35
1627496930000|2021-07-28 18:28:50|2292.76|2284.06|2292.51|2283.81|2293.33|2284.63|2292.51|2283.81|27
1627496940000|2021-07-28 18:29:00|2292.47|2283.77|2292.03|2283.33|2292.47|2283.77|2291.91|2283.21|29
1627496950000|2021-07-28 18:29:10|2292.02|2283.32|2291.99|2283.29|2292.07|2283.37|2291.83|2283.13|32
1627496960000|2021-07-28 18:29:20|2291.95|2283.25|2291.86|2283.16|2292.02|2283.32|2291.81|2283.11|27
1627496970000|2021-07-28 18:29:30|2291.87|2283.17|2292.45|2283.75|2292.83|2284.13|2291.83|2283.13|37
1627496980000|2021-07-28 18:29:40|2292.49|2283.79|2293.48|2284.78|2293.55|2284.85|2292.46|2283.76|37
1627496990000|2021-07-28 18:29:50|2293.49|2284.79|2292.43|2283.73|2294.16|2285.46|2292.43|2283.73|37
1627497000000|2021-07-28 18:30:00|2292.37|2283.67|2292.38|2283.68|2292.74|2284.04|2292.11|2283.41|38
1627497010000|2021-07-28 18:30:10|2292.52|2283.82|2291.42|2282.72|2292.52|2283.82|2291.42|2282.72|35
1627497020000|2021-07-28 18:30:20|2291.44|2282.74|2288.95|2280.25|2291.62|2282.92|2288.95|2280.25|35
1627497030000|2021-07-28 18:30:30|2288.97|2280.27|2288.66|2279.96|2289.03|2280.33|2288.22|2279.52|38
1627497040000|2021-07-28 18:30:40|2288.48|2279.78|2287.47|2278.77|2288.63|2279.93|2287.25|2278.55|38
1627497050000|2021-07-28 18:30:50|2287.23|2278.53|2288.27|2279.57|2289.2|2280.5|2287.23|2278.53|37
1627497060000|2021-07-28 18:31:00|2288.33|2279.63|2288.18|2279.48|2288.71|2280.01|2288.18|2279.48|36
1627497070000|2021-07-28 18:31:10|2288.01|2279.31|2288.6|2279.9|2288.63|2279.93|2287.61|2278.91|33
1627497080000|2021-07-28 18:31:20|2288.57|2279.87|2290.37|2281.67|2290.88|2282.18|2288.57|2279.87|39
1627497090000|2021-07-28 18:31:30|2290.63|2281.93|2290.61|2281.91|2291|2282.3|2289.96|2281.26|37
1627497100000|2021-07-28 18:31:40|2290.62|2281.92|2290.26|2281.56|2290.65|2281.95|2290.08|2281.38|36
1627497110000|2021-07-28 18:31:50|2290.21|2281.51|2290.04|2281.34|2290.45|2281.75|2289.96|2281.26|34
1627497120000|2021-07-28 18:32:00|2290|2281.3|2289.71|2281.01|2290.04|2281.34|2289.34|2280.64|32
1627497130000|2021-07-28 18:32:10|2289.83|2281.13|2290.78|2282.08|2290.81|2282.11|2289.83|2281.13|37
1627497140000|2021-07-28 18:32:20|2290.81|2282.11|2291.37|2282.67|2291.8|2283.1|2290.7|2282|35
1627497150000|2021-07-28 18:32:30|2291.34|2282.64|2291.29|2282.59|2291.44|2282.74|2290.86|2282.16|38
1627497160000|2021-07-28 18:32:40|2291.25|2282.55|2292.46|2283.76|2292.8|2284.1|2290.79|2282.09|37
1627497170000|2021-07-28 18:32:50|2292.47|2283.77|2293.96|2285.26|2293.96|2285.26|2292.22|2283.52|40
1627497180000|2021-07-28 18:33:00|2294.04|2285.34|2294.13|2285.43|2294.3|2285.6|2293.88|2285.18|37
1627497190000|2021-07-28 18:33:10|2293.96|2285.26|2294.37|2285.67|2294.42|2285.72|2293.34|2284.64|36
1627497200000|2021-07-28 18:33:20|2294.15|2285.45|2293.97|2285.27|2294.51|2285.81|2293.85|2285.15|38
1627497210000|2021-07-28 18:33:30|2294.16|2285.46|2293.69|2284.99|2294.19|2285.49|2293.51|2284.81|37
1627497220000|2021-07-28 18:33:40|2293.74|2285.04|2294.69|2285.99|2294.82|2286.12|2293.61|2284.91|37
1627497230000|2021-07-28 18:33:50|2294.67|2285.97|2296.85|2288.15|2296.85|2288.15|2294.67|2285.97|37
1627497240000|2021-07-28 18:34:00|2297.29|2288.59|2299.35|2290.65|2299.36|2290.66|2297.26|2288.56|36
1627497250000|2021-07-28 18:34:10|2299.23|2290.53|2299.52|2290.82|2299.54|2290.84|2298.5|2289.8|36
1627497260000|2021-07-28 18:34:20|2299.58|2290.88|2302.68|2293.98|2303.64|2294.94|2299.58|2290.88|39
1627497270000|2021-07-28 18:34:30|2302.7|2294|2301.35|2292.65|2302.74|2294.04|2301.35|2292.65|36
1627497280000|2021-07-28 18:34:40|2301.48|2292.78|2303.77|2295.07|2303.77|2295.07|2301.41|2292.71|40
1627497290000|2021-07-28 18:34:50|2304.01|2295.31|2306.68|2297.98|2306.7|2298|2304.01|2295.31|39
1627497300000|2021-07-28 18:35:00|2306.8|2298.1|2304.01|2295.31|2306.8|2298.1|2304|2295.3|40
1627497310000|2021-07-28 18:35:10|2303.88|2295.18|2301.85|2293.15|2303.88|2295.18|2301.63|2292.93|37
1627497320000|2021-07-28 18:35:20|2302.05|2293.35|2302.74|2294.04|2302.74|2294.04|2301.5|2292.8|35
1627497330000|2021-07-28 18:35:30|2302.76|2294.06|2304.6|2295.9|2304.75|2296.05|2302.01|2293.31|35
1627497340000|2021-07-28 18:35:40|2304.49|2295.79|2303.59|2294.89|2305.73|2297.03|2303.59|2294.89|37
1627497350000|2021-07-28 18:35:50|2303.53|2294.83|2303.42|2294.72|2303.53|2294.83|2302.55|2293.85|35
1627497360000|2021-07-28 18:36:00|2303.41|2294.71|2303.25|2294.55|2303.41|2294.71|2302.84|2294.14|35
1627497370000|2021-07-28 18:36:10|2303.22|2294.52|2303.73|2295.03|2304.2|2295.5|2303.22|2294.52|32
1627497380000|2021-07-28 18:36:20|2303.71|2295.01|2302.95|2294.25|2303.71|2295.01|2302.84|2294.14|32
1627497390000|2021-07-28 18:36:30|2303.01|2294.31|2302.48|2293.78|2303.15|2294.45|2302.11|2293.41|35
1627497400000|2021-07-28 18:36:40|2303.01|2294.31|2302.44|2293.74|2303.01|2294.31|2302.27|2293.57|28
1627497410000|2021-07-28 18:36:50|2302.4|2293.7|2301.42|2292.72|2302.43|2293.73|2301.4|2292.7|33
1627497420000|2021-07-28 18:37:00|2301.35|2292.65|2302.44|2293.74|2302.44|2293.74|2300.91|2292.21|33
1627497430000|2021-07-28 18:37:10|2302.59|2293.89|2303.42|2294.72|2303.42|2294.72|2302.59|2293.89|35
1627497440000|2021-07-28 18:37:20|2303.63|2294.93|2303.07|2294.37|2303.63|2294.93|2303.01|2294.31|33
1627497450000|2021-07-28 18:37:30|2303.08|2294.38|2302.66|2293.96|2303.1|2294.4|2302.54|2293.84|18
1627497460000|2021-07-28 18:37:40|2302.57|2293.87|2302.97|2294.27|2302.97|2294.27|2302.57|2293.87|36
1627497470000|2021-07-28 18:37:50|2302.91|2294.21|2303.72|2295.02|2303.72|2295.02|2302.91|2294.21|33
1627497480000|2021-07-28 18:38:00|2303.74|2295.04|2303.54|2294.84|2303.78|2295.08|2303.32|2294.62|25
1627497490000|2021-07-28 18:38:10|2303.69|2294.99|2304.47|2295.77|2304.93|2296.23|2303.69|2294.99|38
1627497500000|2021-07-28 18:38:20|2304.19|2295.49|2306.44|2297.74|2306.44|2297.74|2303.24|2294.54|39
1627497510000|2021-07-28 18:38:30|2306.28|2297.58|2305.18|2296.48|2306.42|2297.72|2304.52|2295.82|36
1627497520000|2021-07-28 18:38:40|2305.25|2296.55|2304.98|2296.28|2305.26|2296.56|2304.63|2295.93|37
1627497530000|2021-07-28 18:38:50|2304.95|2296.25|2304.96|2296.26|2306.1|2297.4|2304.61|2295.91|40
1627497540000|2021-07-28 18:39:00|2305.02|2296.32|2304.59|2295.89|2305.38|2296.68|2304.53|2295.83|30
1627497550000|2021-07-28 18:39:10|2304.65|2295.95|2303.22|2294.52|2304.65|2295.95|2303.16|2294.46|24
1627497560000|2021-07-28 18:39:20|2303.03|2294.33|2303.85|2295.15|2303.94|2295.24|2302.94|2294.24|31
1627497570000|2021-07-28 18:39:30|2303.9|2295.2|2304.5|2295.8|2305.25|2296.55|2303.9|2295.2|38
1627497580000|2021-07-28 18:39:40|2304.52|2295.82|2305.48|2296.78|2305.68|2296.98|2304.52|2295.82|40
1627497590000|2021-07-28 18:39:50|2305.47|2296.77|2308.27|2299.57|2309.89|2301.19|2305.47|2296.77|39
1627497600000|2021-07-28 18:40:00|2308.31|2299.61|2309.74|2301.04|2309.84|2301.14|2307.95|2299.25|36
1627497610000|2021-07-28 18:40:10|2309.85|2301.15|2310.2|2301.5|2310.2|2301.5|2309.07|2300.37|38
1627497620000|2021-07-28 18:40:20|2310.04|2301.34|2310.32|2301.62|2310.6|2301.9|2309.99|2301.29|38
1627497630000|2021-07-28 18:40:30|2310.38|2301.68|2309.96|2301.26|2310.77|2302.07|2309.92|2301.22|33
1627497640000|2021-07-28 18:40:40|2310.01|2301.31|2310.1|2301.4|2310.75|2302.05|2309.88|2301.18|38
1627497650000|2021-07-28 18:40:50|2310.06|2301.36|2310.92|2302.22|2310.92|2302.22|2310.06|2301.36|27
1627497660000|2021-07-28 18:41:00|2311.23|2302.53|2312.26|2303.56|2312.53|2303.83|2311.23|2302.53|34
1627497670000|2021-07-28 18:41:10|2312.27|2303.57|2309.8|2301.1|2312.27|2303.57|2309.8|2301.1|35
1627497680000|2021-07-28 18:41:20|2309.79|2301.09|2310.71|2302.01|2310.71|2302.01|2309.42|2300.72|40
1627497690000|2021-07-28 18:41:30|2310.74|2302.04|2311.8|2303.1|2312.17|2303.47|2310.71|2302.01|28
1627497700000|2021-07-28 18:41:40|2311.82|2303.12|2312.86|2304.16|2313.01|2304.31|2311.54|2302.84|36
1627497710000|2021-07-28 18:41:50|2312.96|2304.26|2313.56|2304.86|2313.67|2304.97|2312.62|2303.92|33
1627497720000|2021-07-28 18:42:00|2313.7|2305|2313.12|2304.42|2313.7|2305|2312.85|2304.15|36
1627497730000|2021-07-28 18:42:10|2312.95|2304.25|2314.81|2306.11|2314.81|2306.11|2312.95|2304.25|36
1627497740000|2021-07-28 18:42:20|2315.04|2306.34|2314.5|2305.8|2317.39|2308.69|2314.28|2305.58|40
1627497750000|2021-07-28 18:42:30|2314.7|2306|2315.19|2306.49|2315.94|2307.24|2314.28|2305.58|39
1627497760000|2021-07-28 18:42:40|2315.14|2306.44|2319.11|2310.41|2319.48|2310.78|2315.11|2306.41|40
1627497770000|2021-07-28 18:42:50|2318.5|2309.8|2319.48|2310.78|2319.94|2311.24|2317.7|2309|38
1627497780000|2021-07-28 18:43:00|2319.42|2310.72|2318.88|2310.18|2319.42|2310.72|2317.57|2308.87|39
1627497790000|2021-07-28 18:43:10|2319.15|2310.45|2321.22|2312.52|2321.57|2312.87|2319.15|2310.45|36
1627497800000|2021-07-28 18:43:20|2321|2312.3|2326.04|2317.34|2326.35|2317.65|2321|2312.3|38
1627497810000|2021-07-28 18:43:30|2326.37|2317.67|2324.33|2315.63|2326.37|2317.67|2324|2315.3|39
1627497820000|2021-07-28 18:43:40|2324.28|2315.58|2323.9|2315.2|2324.5|2315.8|2322.91|2314.21|38
1627497830000|2021-07-28 18:43:50|2324.01|2315.31|2322.63|2313.93|2324.59|2315.89|2322.49|2313.79|37
1627497840000|2021-07-28 18:44:00|2322.62|2313.92|2322.31|2313.61|2323.52|2314.82|2322|2313.3|36
1627497850000|2021-07-28 18:44:10|2322.36|2313.66|2320.15|2311.45|2323.31|2314.61|2320.15|2311.45|37
1627497860000|2021-07-28 18:44:20|2320.39|2311.69|2318.72|2310.02|2320.55|2311.85|2318.72|2310.02|35
1627497870000|2021-07-28 18:44:30|2318.75|2310.05|2317.05|2308.35|2318.75|2310.05|2316.78|2308.08|37
1627497880000|2021-07-28 18:44:40|2317|2308.3|2319.24|2310.54|2319.24|2310.54|2316.16|2307.46|38
1627497890000|2021-07-28 18:44:50|2319.58|2310.88|2320.9|2312.2|2321.38|2312.68|2319.58|2310.88|34
1627497900000|2021-07-28 18:45:00|2321.18|2312.48|2324.65|2315.95|2324.65|2315.95|2320.92|2312.22|40
1627497910000|2021-07-28 18:45:10|2324.68|2315.98|2323.65|2314.95|2326.78|2318.08|2323.65|2314.95|39
1627497920000|2021-07-28 18:45:20|2323.81|2315.11|2323.88|2315.18|2323.99|2315.29|2321.93|2313.23|39
1627497930000|2021-07-28 18:45:30|2323.44|2314.74|2323.38|2314.68|2324.01|2315.31|2323.14|2314.44|38
1627497940000|2021-07-28 18:45:40|2322.94|2314.24|2319.16|2310.46|2323.01|2314.31|2318.91|2310.21|39
1627497950000|2021-07-28 18:45:50|2318.89|2310.19|2316.72|2308.02|2319.01|2310.31|2315.44|2306.74|39
1627497960000|2021-07-28 18:46:00|2316.5|2307.8|2313.33|2304.63|2316.5|2307.8|2313.33|2304.63|37
1627497970000|2021-07-28 18:46:10|2313.86|2305.16|2314.03|2305.33|2314.3|2305.6|2312.87|2304.17|38
1627497980000|2021-07-28 18:46:20|2314.33|2305.63|2315.69|2306.99|2315.69|2306.99|2314.18|2305.48|34
1627497990000|2021-07-28 18:46:30|2315.71|2307.01|2316.14|2307.44|2316.42|2307.72|2315.67|2306.97|29
1627498000000|2021-07-28 18:46:40|2316.1|2307.4|2316.72|2308.02|2316.72|2308.02|2315.64|2306.94|30
1627498010000|2021-07-28 18:46:50|2317.08|2308.38|2319.47|2310.77|2319.47|2310.77|2317.05|2308.35|29
1627498020000|2021-07-28 18:47:00|2319.79|2311.09|2322.2|2313.5|2322.2|2313.5|2319.08|2310.38|36
1627498030000|2021-07-28 18:47:10|2322.28|2313.58|2323.93|2315.23|2324.08|2315.38|2322.28|2313.58|38
1627498040000|2021-07-28 18:47:20|2324.28|2315.58|2324.08|2315.38|2325.17|2316.47|2323.86|2315.16|39
1627498050000|2021-07-28 18:47:30|2324.09|2315.39|2321.76|2313.06|2325.84|2317.14|2321.72|2313.02|40
1627498060000|2021-07-28 18:47:40|2321.47|2312.77|2325.78|2317.08|2325.78|2317.08|2321.34|2312.64|38
1627498070000|2021-07-28 18:47:50|2326.35|2317.65|2327.88|2319.18|2328.2|2319.5|2324.51|2315.81|39
1627498080000|2021-07-28 18:48:00|2327.52|2318.82|2325.03|2316.33|2327.52|2318.82|2324.99|2316.29|39
1627498090000|2021-07-28 18:48:10|2325.31|2316.61|2323.72|2315.02|2325.55|2316.85|2323.54|2314.84|39
1627498100000|2021-07-28 18:48:20|2322.95|2314.25|2323.63|2314.93|2323.79|2315.09|2322.69|2313.99|37
1627498110000|2021-07-28 18:48:30|2323.58|2314.88|2323.37|2314.67|2323.81|2315.11|2322.38|2313.68|36
1627498120000|2021-07-28 18:48:40|2323.39|2314.69|2323.98|2315.28|2324.69|2315.99|2322.74|2314.04|37
1627498130000|2021-07-28 18:48:50|2324.37|2315.67|2326.08|2317.38|2326.08|2317.38|2324.28|2315.58|37
1627498140000|2021-07-28 18:49:00|2326.04|2317.34|2322.61|2313.91|2326.1|2317.4|2322.15|2313.45|37
1627498150000|2021-07-28 18:49:10|2322.52|2313.82|2324.03|2315.33|2324.03|2315.33|2321.96|2313.26|37
1627498160000|2021-07-28 18:49:20|2324.22|2315.52|2323.78|2315.08|2324.92|2316.22|2323.78|2315.08|39
1627498170000|2021-07-28 18:49:30|2323.54|2314.84|2323.43|2314.73|2324.2|2315.5|2322.96|2314.26|37
1627498180000|2021-07-28 18:49:40|2323.45|2314.75|2323.04|2314.34|2323.68|2314.98|2322.13|2313.43|38
1627498190000|2021-07-28 18:49:50|2322.82|2314.12|2323.48|2314.78|2323.48|2314.78|2322.36|2313.66|39
1627498200000|2021-07-28 18:50:00|2323.29|2314.59|2323.33|2314.63|2323.51|2314.81|2322.5|2313.8|35
1627498210000|2021-07-28 18:50:10|2323.4|2314.7|2323.56|2314.86|2323.71|2315.01|2322.63|2313.93|37
1627498220000|2021-07-28 18:50:20|2323.24|2314.54|2325.86|2317.16|2325.86|2317.16|2322.96|2314.26|37
1627498230000|2021-07-28 18:50:30|2325.87|2317.17|2323.49|2314.79|2326.03|2317.33|2322.81|2314.11|39
1627498240000|2021-07-28 18:50:40|2323.28|2314.58|2323.62|2314.92|2323.92|2315.22|2322.88|2314.18|39
1627498250000|2021-07-28 18:50:50|2323.79|2315.09|2324.36|2315.66|2324.36|2315.66|2323.26|2314.56|37
1627498260000|2021-07-28 18:51:00|2324.35|2315.65|2325.74|2317.04|2325.74|2317.04|2324.13|2315.43|38
1627498270000|2021-07-28 18:51:10|2326|2317.3|2321.94|2313.24|2326.35|2317.65|2321.94|2313.24|38
1627498280000|2021-07-28 18:51:20|2321.97|2313.27|2323.83|2315.13|2323.83|2315.13|2321.97|2313.27|37
1627498290000|2021-07-28 18:51:30|2323.64|2314.94|2324.75|2316.05|2324.87|2316.17|2323.4|2314.7|34
1627498300000|2021-07-28 18:51:40|2324.65|2315.95|2323.57|2314.87|2324.65|2315.95|2322.92|2314.22|39
1627498310000|2021-07-28 18:51:50|2323.64|2314.94|2322.64|2313.94|2324.03|2315.33|2322.43|2313.73|38
1627498320000|2021-07-28 18:52:00|2322.53|2313.83|2322.6|2313.9|2322.89|2314.19|2322.47|2313.77|35
1627498330000|2021-07-28 18:52:10|2322.62|2313.92|2322.06|2313.36|2322.82|2314.12|2322.06|2313.36|36
1627498340000|2021-07-28 18:52:20|2322.91|2314.21|2321.95|2313.25|2322.91|2314.21|2321.25|2312.55|34
1627498350000|2021-07-28 18:52:30|2322.04|2313.34|2321.64|2312.94|2322.45|2313.75|2321.12|2312.42|28
1627498360000|2021-07-28 18:52:40|2321.59|2312.89|2322.17|2313.47|2322.43|2313.73|2321.12|2312.42|36
1627498370000|2021-07-28 18:52:50|2322.18|2313.48|2320.14|2311.44|2322.18|2313.48|2320.08|2311.38|37
1627498380000|2021-07-28 18:53:00|2319.87|2311.17|2320.58|2311.88|2320.77|2312.07|2319.72|2311.02|38
1627498390000|2021-07-28 18:53:10|2320.96|2312.26|2320.24|2311.54|2320.97|2312.27|2320.13|2311.43|29
1627498400000|2021-07-28 18:53:20|2320.27|2311.57|2320.4|2311.7|2321.04|2312.34|2320.23|2311.53|31
1627498410000|2021-07-28 18:53:30|2320.48|2311.78|2320.34|2311.64|2320.48|2311.78|2320.2|2311.5|20
1627498420000|2021-07-28 18:53:40|2320.38|2311.68|2320.23|2311.53|2320.54|2311.84|2319.99|2311.29|32
1627498430000|2021-07-28 18:53:50|2320.37|2311.67|2320.3|2311.6|2321.04|2312.34|2320.28|2311.58|34
1627498440000|2021-07-28 18:54:00|2320.31|2311.61|2319.05|2310.35|2320.58|2311.88|2319.05|2310.35|39
1627498450000|2021-07-28 18:54:10|2319.13|2310.43|2318.99|2310.29|2319.39|2310.69|2318.99|2310.29|37
1627498460000|2021-07-28 18:54:20|2319.11|2310.41|2318.5|2309.8|2319.16|2310.46|2318.42|2309.72|36
1627498470000|2021-07-28 18:54:30|2318.53|2309.83|2319.15|2310.45|2319.25|2310.55|2318.49|2309.79|36
1627498480000|2021-07-28 18:54:40|2319.02|2310.32|2319.75|2311.05|2320.08|2311.38|2317.56|2308.86|39
1627498490000|2021-07-28 18:54:50|2319.76|2311.06|2322.92|2314.22|2322.95|2314.25|2319.76|2311.06|34
1627498500000|2021-07-28 18:55:00|2322.83|2314.13|2324.29|2315.59|2324.29|2315.59|2322.83|2314.13|36
1627498510000|2021-07-28 18:55:10|2324.56|2315.86|2324.39|2315.69|2324.66|2315.96|2323.97|2315.27|27
1627498520000|2021-07-28 18:55:20|2324.34|2315.64|2324.61|2315.91|2325.25|2316.55|2324.33|2315.63|33
1627498530000|2021-07-28 18:55:30|2324.72|2316.02|2324.02|2315.32|2324.72|2316.02|2323.72|2315.02|26
1627498540000|2021-07-28 18:55:40|2324.04|2315.34|2323.39|2314.69|2324.49|2315.79|2322.76|2314.06|28
1627498550000|2021-07-28 18:55:50|2323.81|2315.11|2324.51|2315.81|2324.77|2316.07|2323.79|2315.09|36
1627498560000|2021-07-28 18:56:00|2324.49|2315.79|2324.46|2315.76|2324.54|2315.84|2324.17|2315.47|35
1627498570000|2021-07-28 18:56:10|2324.45|2315.75|2324.31|2315.61|2324.49|2315.79|2324.07|2315.37|29
1627498580000|2021-07-28 18:56:20|2324.44|2315.74|2324.15|2315.45|2324.67|2315.97|2323.93|2315.23|33
1627498590000|2021-07-28 18:56:30|2324.26|2315.56|2324.81|2316.11|2325|2316.3|2323.99|2315.29|28
1627498600000|2021-07-28 18:56:40|2324.84|2316.14|2324.44|2315.74|2325.2|2316.5|2324.04|2315.34|36
1627498610000|2021-07-28 18:56:50|2324.6|2315.9|2324.32|2315.62|2324.76|2316.06|2324.32|2315.62|32
1627498620000|2021-07-28 18:57:00|2324.25|2315.55|2324.19|2315.49|2324.69|2315.99|2324.15|2315.45|30
1627498630000|2021-07-28 18:57:10|2324.2|2315.5|2322.32|2313.62|2324.2|2315.5|2322.32|2313.62|37
1627498640000|2021-07-28 18:57:20|2322.43|2313.73|2323.02|2314.32|2323.11|2314.41|2322.3|2313.6|34
1627498650000|2021-07-28 18:57:30|2323.05|2314.35|2324.07|2315.37|2324.35|2315.65|2322.93|2314.23|37
1627498660000|2021-07-28 18:57:40|2324.06|2315.36|2323.75|2315.05|2324.07|2315.37|2323.72|2315.02|30
1627498670000|2021-07-28 18:57:50|2323.74|2315.04|2323.17|2314.47|2323.83|2315.13|2323.09|2314.39|33
1627498680000|2021-07-28 18:58:00|2323.24|2314.54|2323.4|2314.7|2323.59|2314.89|2323.2|2314.5|28
1627498690000|2021-07-28 18:58:10|2323.57|2314.87|2322.37|2313.67|2323.61|2314.91|2322.21|2313.51|25
1627498700000|2021-07-28 18:58:20|2322.46|2313.76|2321.86|2313.16|2322.49|2313.79|2321.85|2313.15|29
1627498710000|2021-07-28 18:58:30|2321.83|2313.13|2323.53|2314.83|2323.54|2314.84|2321.79|2313.09|34
1627498720000|2021-07-28 18:58:40|2323.54|2314.84|2324.08|2315.38|2324.14|2315.44|2323.53|2314.83|19
1627498730000|2021-07-28 18:58:50|2324.09|2315.39|2326.26|2317.56|2326.34|2317.64|2324.09|2315.39|32
1627498740000|2021-07-28 18:59:00|2325.95|2317.25|2326.54|2317.84|2326.54|2317.84|2324.05|2315.35|39
1627498750000|2021-07-28 18:59:10|2326.25|2317.55|2325.74|2317.04|2326.63|2317.93|2325.53|2316.83|36
1627498760000|2021-07-28 18:59:20|2325.7|2317|2324.12|2315.42|2325.72|2317.02|2323.63|2314.93|35
1627498770000|2021-07-28 18:59:30|2324.13|2315.43|2323.6|2314.9|2324.14|2315.44|2323.27|2314.57|34
1627498780000|2021-07-28 18:59:40|2323.72|2315.02|2325.37|2316.67|2325.37|2316.67|2323.72|2315.02|37
1627498790000|2021-07-28 18:59:50|2325.31|2316.61|2325.18|2316.48|2325.31|2316.61|2324.18|2315.48|37
1627498800000|2021-07-28 19:00:00|2325.21|2316.51|2326.78|2318.08|2327.16|2318.46|2325.21|2316.51|38
1627498810000|2021-07-28 19:00:10|2326.46|2317.76|2329.16|2320.46|2329.16|2320.46|2326.46|2317.76|36
1627498820000|2021-07-28 19:00:20|2329.46|2320.76|2327.36|2318.66|2329.46|2320.76|2327.29|2318.59|37
1627498830000|2021-07-28 19:00:30|2327.38|2318.68|2329.74|2321.04|2329.75|2321.05|2327.38|2318.68|34
1627498840000|2021-07-28 19:00:40|2330.39|2321.69|2330.67|2321.97|2332.52|2323.82|2330.33|2321.63|37
1627498850000|2021-07-28 19:00:50|2330.85|2322.15|2329.82|2321.12|2331.39|2322.69|2329.65|2320.95|38
1627498860000|2021-07-28 19:01:00|2329.92|2321.22|2329.8|2321.1|2330.87|2322.17|2329.8|2321.1|40
1627498870000|2021-07-28 19:01:10|2329.77|2321.07|2329.66|2320.96|2329.77|2321.07|2328.67|2319.97|38
1627498880000|2021-07-28 19:01:20|2330.01|2321.31|2329.2|2320.5|2330.16|2321.46|2328.8|2320.1|40
1627498890000|2021-07-28 19:01:30|2329.09|2320.39|2326.92|2318.22|2329.28|2320.58|2326.92|2318.22|37
1627498900000|2021-07-28 19:01:40|2326.94|2318.24|2327.26|2318.56|2327.48|2318.78|2326.16|2317.46|35
1627498910000|2021-07-28 19:01:50|2327.3|2318.6|2326.86|2318.16|2327.43|2318.73|2326.36|2317.66|38
1627498920000|2021-07-28 19:02:00|2326.84|2318.14|2324.69|2315.99|2326.84|2318.14|2324.69|2315.99|38
1627498930000|2021-07-28 19:02:10|2324.82|2316.12|2324.88|2316.18|2324.96|2316.26|2324.54|2315.84|37
1627498940000|2021-07-28 19:02:20|2324.84|2316.14|2326.32|2317.62|2326.49|2317.79|2324.84|2316.14|39
1627498950000|2021-07-28 19:02:30|2326.48|2317.78|2329.49|2320.79|2329.66|2320.96|2326.48|2317.78|38
1627498960000|2021-07-28 19:02:40|2329.5|2320.8|2331.06|2322.36|2331.3|2322.6|2329.42|2320.72|38
1627498970000|2021-07-28 19:02:50|2330.98|2322.28|2330.83|2322.13|2331.54|2322.84|2330.71|2322.01|38
1627498980000|2021-07-28 19:03:00|2330.8|2322.1|2330.45|2321.75|2330.81|2322.11|2329.7|2321|40
1627498990000|2021-07-28 19:03:10|2330.66|2321.96|2330.37|2321.67|2331.18|2322.48|2330.2|2321.5|32
1627499000000|2021-07-28 19:03:20|2330.45|2321.75|2330.97|2322.27|2331.2|2322.5|2330.45|2321.75|31
1627499010000|2021-07-28 19:03:30|2330.96|2322.26|2330.98|2322.28|2331|2322.3|2330.9|2322.2|20
1627499020000|2021-07-28 19:03:40|2330.99|2322.29|2332.44|2323.74|2332.59|2323.89|2330.99|2322.29|35
1627499030000|2021-07-28 19:03:50|2332.3|2323.6|2330.6|2321.9|2332.78|2324.08|2330.47|2321.77|38
1627499040000|2021-07-28 19:04:00|2330.74|2322.04|2327.64|2318.94|2330.74|2322.04|2327.58|2318.88|39
1627499050000|2021-07-28 19:04:10|2327.6|2318.9|2327.26|2318.56|2328.01|2319.31|2326.93|2318.23|33
1627499060000|2021-07-28 19:04:20|2327.28|2318.58|2326.25|2317.55|2327.38|2318.68|2326.24|2317.54|36
1627499070000|2021-07-28 19:04:30|2326.23|2317.53|2325.73|2317.03|2326.65|2317.95|2325.73|2317.03|35
1627499080000|2021-07-28 19:04:40|2325.76|2317.06|2326.42|2317.72|2326.67|2317.97|2325.44|2316.74|36
1627499090000|2021-07-28 19:04:50|2326.4|2317.7|2326.2|2317.5|2326.98|2318.28|2326.05|2317.35|37
1627499100000|2021-07-28 19:05:00|2326.08|2317.38|2329.02|2320.32|2329.09|2320.39|2325.98|2317.28|38
1627499110000|2021-07-28 19:05:10|2328.97|2320.27|2329.17|2320.47|2329.53|2320.83|2328.77|2320.07|37
1627499120000|2021-07-28 19:05:20|2329.14|2320.44|2327.95|2319.25|2329.42|2320.72|2327.95|2319.25|36
1627499130000|2021-07-28 19:05:30|2328|2319.3|2327.61|2318.91|2328.58|2319.88|2327.57|2318.87|35
1627499140000|2021-07-28 19:05:40|2327.67|2318.97|2326.78|2318.08|2327.7|2319|2326.71|2318.01|32
1627499150000|2021-07-28 19:05:50|2326.72|2318.02|2325.85|2317.15|2326.91|2318.21|2325.77|2317.07|37
1627499160000|2021-07-28 19:06:00|2325.91|2317.21|2326.36|2317.66|2326.37|2317.67|2325.73|2317.03|29
1627499170000|2021-07-28 19:06:10|2326.31|2317.61|2326.85|2318.15|2327.06|2318.36|2326.3|2317.6|28
1627499180000|2021-07-28 19:06:20|2326.78|2318.08|2327.12|2318.42|2327.29|2318.59|2326.64|2317.94|32
1627499190000|2021-07-28 19:06:30|2327.2|2318.5|2326.86|2318.16|2327.39|2318.69|2326.85|2318.15|38
1627499200000|2021-07-28 19:06:40|2326.94|2318.24|2326.81|2318.11|2327.46|2318.76|2326.19|2317.49|36
1627499210000|2021-07-28 19:06:50|2326.92|2318.22|2326.87|2318.17|2326.92|2318.22|2326.43|2317.73|33
1627499220000|2021-07-28 19:07:00|2326.77|2318.07|2325.66|2316.96|2326.77|2318.07|2325.66|2316.96|35
1627499230000|2021-07-28 19:07:10|2325.63|2316.93|2326.18|2317.48|2326.39|2317.69|2325.17|2316.47|38
1627499240000|2021-07-28 19:07:20|2326.17|2317.47|2325.49|2316.79|2326.17|2317.47|2325.37|2316.67|37
1627499250000|2021-07-28 19:07:30|2325.48|2316.78|2325.4|2316.7|2325.7|2317|2325.27|2316.57|34
1627499260000|2021-07-28 19:07:40|2325.42|2316.72|2325.12|2316.42|2325.96|2317.26|2325.12|2316.42|33
1627499270000|2021-07-28 19:07:50|2325.1|2316.4|2324.92|2316.22|2325.3|2316.6|2324.88|2316.18|33
1627499280000|2021-07-28 19:08:00|2324.93|2316.23|2324.51|2315.81|2325.29|2316.59|2324.51|2315.81|37
1627499290000|2021-07-28 19:08:10|2324.61|2315.91|2324.64|2315.94|2325.52|2316.82|2324.56|2315.86|37
1627499300000|2021-07-28 19:08:20|2324.59|2315.89|2324.59|2315.89|2324.93|2316.23|2324.44|2315.74|36
1627499310000|2021-07-28 19:08:30|2324.65|2315.95|2324.93|2316.23|2325.2|2316.5|2324.61|2315.91|34
1627499320000|2021-07-28 19:08:40|2325|2316.3|2324.64|2315.94|2326.01|2317.31|2324.59|2315.89|37
1627499330000|2021-07-28 19:08:50|2324.59|2315.89|2325.07|2316.37|2325.08|2316.38|2324.51|2315.81|31
1627499340000|2021-07-28 19:09:00|2325.03|2316.33|2325.23|2316.53|2325.39|2316.69|2324.9|2316.2|25
1627499350000|2021-07-28 19:09:10|2325.19|2316.49|2325.04|2316.34|2325.27|2316.57|2324.95|2316.25|21
1627499360000|2021-07-28 19:09:20|2324.99|2316.29|2325.91|2317.21|2325.92|2317.22|2324.86|2316.16|22
1627499370000|2021-07-28 19:09:30|2325.93|2317.23|2325.42|2316.72|2325.99|2317.29|2325.22|2316.52|24
1627499380000|2021-07-28 19:09:40|2325.37|2316.67|2325.95|2317.25|2326.2|2317.5|2325.37|2316.67|23
1627499390000|2021-07-28 19:09:50|2326.01|2317.31|2325.29|2316.59|2326.03|2317.33|2325.08|2316.38|34
1627499400000|2021-07-28 19:10:00|2325.15|2316.45|2326.19|2317.49|2326.26|2317.56|2324.93|2316.23|32
1627499410000|2021-07-28 19:10:10|2326.18|2317.48|2326.12|2317.42|2326.18|2317.48|2325.72|2317.02|15
1627499420000|2021-07-28 19:10:20|2326.35|2317.65|2326.08|2317.38|2326.45|2317.75|2326.08|2317.38|15
1627499430000|2021-07-28 19:10:30|2326.26|2317.56|2325.41|2316.71|2326.26|2317.56|2325.35|2316.65|30
1627499440000|2021-07-28 19:10:40|2325.73|2317.03|2326.43|2317.73|2326.48|2317.78|2325.6|2316.9|20
1627499450000|2021-07-28 19:10:50|2326.54|2317.84|2326.87|2318.17|2327.09|2318.39|2326.5|2317.8|19
1627499460000|2021-07-28 19:11:00|2326.89|2318.19|2327.75|2319.05|2327.79|2319.09|2326.72|2318.02|28
1627499470000|2021-07-28 19:11:10|2327.87|2319.17|2331.03|2322.33|2331.55|2322.85|2327.44|2318.74|33
1627499480000|2021-07-28 19:11:20|2331.12|2322.42|2332.1|2323.4|2332.38|2323.68|2331.12|2322.42|32
1627499490000|2021-07-28 19:11:30|2332.43|2323.73|2332.75|2324.05|2332.75|2324.05|2331.66|2322.96|35
1627499500000|2021-07-28 19:11:40|2332.5|2323.8|2332.78|2324.08|2332.96|2324.26|2332.43|2323.73|28
1627499510000|2021-07-28 19:11:50|2332.83|2324.13|2330.9|2322.2|2332.88|2324.18|2330.77|2322.07|38
1627499520000|2021-07-28 19:12:00|2330.45|2321.75|2330.18|2321.48|2330.85|2322.15|2330.13|2321.43|35
1627499530000|2021-07-28 19:12:10|2330.24|2321.54|2327.96|2319.26|2330.25|2321.55|2327.77|2319.07|36
1627499540000|2021-07-28 19:12:20|2327.95|2319.25|2327.41|2318.71|2327.96|2319.26|2327.34|2318.64|34
1627499550000|2021-07-28 19:12:30|2327.51|2318.81|2327.95|2319.25|2327.95|2319.25|2326.59|2317.89|38
1627499560000|2021-07-28 19:12:40|2327.89|2319.19|2328.7|2320|2328.7|2320|2327.73|2319.03|35
1627499570000|2021-07-28 19:12:50|2328.72|2320.02|2330.05|2321.35|2330.07|2321.37|2328.72|2320.02|32
1627499580000|2021-07-28 19:13:00|2330.04|2321.34|2329.78|2321.08|2330.07|2321.37|2329.63|2320.93|38
1627499590000|2021-07-28 19:13:10|2329.77|2321.07|2329.44|2320.74|2329.77|2321.07|2328.99|2320.29|37
1627499600000|2021-07-28 19:13:20|2329.42|2320.72|2330.34|2321.64|2330.34|2321.64|2328.98|2320.28|39
1627499610000|2021-07-28 19:13:30|2330.33|2321.63|2328.34|2319.64|2330.56|2321.86|2328.32|2319.62|39
1627499620000|2021-07-28 19:13:40|2328.39|2319.69|2328.97|2320.27|2329|2320.3|2328.07|2319.37|37
1627499630000|2021-07-28 19:13:50|2329.14|2320.44|2329.66|2320.96|2329.67|2320.97|2328.98|2320.28|34
1627499640000|2021-07-28 19:14:00|2329.6|2320.9|2328.92|2320.22|2329.85|2321.15|2328.68|2319.98|37
1627499650000|2021-07-28 19:14:10|2328.85|2320.15|2328.09|2319.39|2329.05|2320.35|2328.02|2319.32|38
1627499660000|2021-07-28 19:14:20|2328.19|2319.49|2328.98|2320.28|2328.98|2320.28|2328.18|2319.48|38
1627499670000|2021-07-28 19:14:30|2329.13|2320.43|2328.65|2319.95|2329.25|2320.55|2328.49|2319.79|37
1627499680000|2021-07-28 19:14:40|2328.42|2319.72|2328.16|2319.46|2328.42|2319.72|2327.75|2319.05|38
1627499690000|2021-07-28 19:14:50|2328.11|2319.41|2328.07|2319.37|2328.26|2319.56|2327.83|2319.13|34
1627499700000|2021-07-28 19:15:00|2328.08|2319.38|2327.7|2319|2328.2|2319.5|2327.55|2318.85|37
1627499710000|2021-07-28 19:15:10|2327.73|2319.03|2328.24|2319.54|2329.42|2320.72|2327.73|2319.03|39
1627499720000|2021-07-28 19:15:20|2328.33|2319.63|2328.71|2320.01|2328.75|2320.05|2328.06|2319.36|39
1627499730000|2021-07-28 19:15:30|2328.65|2319.95|2328.91|2320.21|2329.35|2320.65|2328.58|2319.88|37
1627499740000|2021-07-28 19:15:40|2328.89|2320.19|2328.96|2320.26|2329.32|2320.62|2328.7|2320|36
1627499750000|2021-07-28 19:15:50|2328.97|2320.27|2329.89|2321.19|2330.43|2321.73|2328.97|2320.27|39
1627499760000|2021-07-28 19:16:00|2329.97|2321.27|2328.1|2319.4|2329.99|2321.29|2328.01|2319.31|38
1627499770000|2021-07-28 19:16:10|2328.08|2319.38|2326.94|2318.24|2328.08|2319.38|2326.35|2317.65|37
1627499780000|2021-07-28 19:16:20|2326.79|2318.09|2327.55|2318.85|2328.17|2319.47|2326.21|2317.51|36
1627499790000|2021-07-28 19:16:30|2327.6|2318.9|2326.97|2318.27|2327.96|2319.26|2326.08|2317.38|37
1627499800000|2021-07-28 19:16:40|2327.04|2318.34|2327.72|2319.02|2327.9|2319.2|2326.27|2317.57|34
1627499810000|2021-07-28 19:16:50|2327.93|2319.23|2326.88|2318.18|2328.17|2319.47|2326.88|2318.18|34
1627499820000|2021-07-28 19:17:00|2327.04|2318.34|2326.5|2317.8|2327.36|2318.66|2326.4|2317.7|33
1627499830000|2021-07-28 19:17:10|2326.47|2317.77|2327.19|2318.49|2327.66|2318.96|2326.37|2317.67|38
1627499840000|2021-07-28 19:17:20|2327.17|2318.47|2327.99|2319.29|2328.1|2319.4|2327.11|2318.41|35
1627499850000|2021-07-28 19:17:30|2327.8|2319.1|2326.57|2317.87|2327.82|2319.12|2326.57|2317.87|38
1627499860000|2021-07-28 19:17:40|2326.42|2317.72|2325.27|2316.57|2326.42|2317.72|2325.11|2316.41|39
1627499870000|2021-07-28 19:17:50|2325.28|2316.58|2325.56|2316.86|2325.87|2317.17|2325.11|2316.41|37
1627499880000|2021-07-28 19:18:00|2325.64|2316.94|2325.48|2316.78|2325.89|2317.19|2325.11|2316.41|37
1627499890000|2021-07-28 19:18:10|2325.35|2316.65|2325.22|2316.52|2325.8|2317.1|2325.2|2316.5|34
1627499900000|2021-07-28 19:18:20|2325.28|2316.58|2325.58|2316.88|2325.98|2317.28|2325.17|2316.47|30
1627499910000|2021-07-28 19:18:30|2325.82|2317.12|2325.7|2317|2325.91|2317.21|2325.38|2316.68|37
1627499920000|2021-07-28 19:18:40|2325.59|2316.89|2325.19|2316.49|2325.71|2317.01|2325.05|2316.35|36
1627499930000|2021-07-28 19:18:50|2325.18|2316.48|2325.25|2316.55|2325.41|2316.71|2324.56|2315.86|33
1627499940000|2021-07-28 19:19:00|2325.24|2316.54|2326.47|2317.77|2326.47|2317.77|2325.19|2316.49|34
1627499950000|2021-07-28 19:19:10|2326.14|2317.44|2325.12|2316.42|2326.79|2318.09|2325.12|2316.42|34
1627499960000|2021-07-28 19:19:20|2325.14|2316.44|2324.83|2316.13|2325.26|2316.56|2324.65|2315.95|35
1627499970000|2021-07-28 19:19:30|2324.79|2316.09|2324.82|2316.12|2325.15|2316.45|2324.61|2315.91|38
1627499980000|2021-07-28 19:19:40|2324.87|2316.17|2324.8|2316.1|2325.01|2316.31|2324.49|2315.79|36
1627499990000|2021-07-28 19:19:50|2324.84|2316.14|2324.14|2315.44|2325.7|2317|2323.99|2315.29|40
1627500000000|2021-07-28 19:20:00|2324.17|2315.47|2323.69|2314.99|2324.75|2316.05|2323.67|2314.97|39
1627500010000|2021-07-28 19:20:10|2323.83|2315.13|2324|2315.3|2324.67|2315.97|2323.57|2314.87|38
1627500020000|2021-07-28 19:20:20|2323.98|2315.28|2324.04|2315.34|2324.25|2315.55|2323.98|2315.28|32
1627500030000|2021-07-28 19:20:30|2324.05|2315.35|2324.19|2315.49|2324.24|2315.54|2323.97|2315.27|35
1627500040000|2021-07-28 19:20:40|2324.15|2315.45|2323.41|2314.71|2324.2|2315.5|2322.86|2314.16|38
1627500050000|2021-07-28 19:20:50|2323.47|2314.77|2324|2315.3|2324.42|2315.72|2323.36|2314.66|35
1627500060000|2021-07-28 19:21:00|2324.29|2315.59|2324.27|2315.57|2324.37|2315.67|2323.93|2315.23|34
1627500070000|2021-07-28 19:21:10|2324.28|2315.58|2323.64|2314.94|2324.4|2315.7|2323.64|2314.94|34
1627500080000|2021-07-28 19:21:20|2323.63|2314.93|2323.37|2314.67|2324.09|2315.39|2322.96|2314.26|37
1627500090000|2021-07-28 19:21:30|2323.3|2314.6|2323.35|2314.65|2323.47|2314.77|2323.2|2314.5|36
1627500100000|2021-07-28 19:21:40|2323.32|2314.62|2323.43|2314.73|2323.51|2314.81|2323.17|2314.47|31
1627500110000|2021-07-28 19:21:50|2323.44|2314.74|2322.15|2313.45|2323.56|2314.86|2322.15|2313.45|35
1627500120000|2021-07-28 19:22:00|2322.1|2313.4|2321.5|2312.8|2322.1|2313.4|2320.91|2312.21|36
1627500130000|2021-07-28 19:22:10|2321.49|2312.79|2322.32|2313.62|2322.32|2313.62|2321.44|2312.74|23
1627500140000|2021-07-28 19:22:20|2322.22|2313.52|2322.66|2313.96|2322.72|2314.02|2321.73|2313.03|21
1627500150000|2021-07-28 19:22:30|2322.69|2313.99|2322.94|2314.24|2322.94|2314.24|2322.36|2313.66|24
1627500160000|2021-07-28 19:22:40|2323.03|2314.33|2323.36|2314.66|2323.36|2314.66|2322.93|2314.23|10
1627500170000|2021-07-28 19:22:50|2323.08|2314.38|2323.56|2314.86|2323.97|2315.27|2323.08|2314.38|21
1627500180000|2021-07-28 19:23:00|2323.59|2314.89|2322.8|2314.1|2323.59|2314.89|2322.59|2313.89|20
1627500190000|2021-07-28 19:23:10|2322.75|2314.05|2322.2|2313.5|2322.75|2314.05|2321.7|2313|33
1627500200000|2021-07-28 19:23:20|2322.26|2313.56|2322.88|2314.18|2322.99|2314.29|2322.2|2313.5|31
1627500210000|2021-07-28 19:23:30|2322.86|2314.16|2322.32|2313.62|2322.86|2314.16|2322.32|2313.62|27
1627500220000|2021-07-28 19:23:40|2322.41|2313.71|2320.19|2311.49|2322.41|2313.71|2320.19|2311.49|39
1627500230000|2021-07-28 19:23:50|2320.18|2311.48|2320.22|2311.52|2320.95|2312.25|2319.79|2311.09|37
1627500240000|2021-07-28 19:24:00|2320.16|2311.46|2317.08|2308.38|2320.22|2311.52|2316.97|2308.27|39
1627500250000|2021-07-28 19:24:10|2317.82|2309.12|2319.4|2310.7|2319.56|2310.86|2317.82|2309.12|40
1627500260000|2021-07-28 19:24:20|2319.28|2310.58|2320.41|2311.71|2321.1|2312.4|2319.28|2310.58|31
1627500270000|2021-07-28 19:24:30|2320.24|2311.54|2320.48|2311.78|2320.92|2312.22|2320.2|2311.5|24
1627500280000|2021-07-28 19:24:40|2320.57|2311.87|2320.47|2311.77|2321.03|2312.33|2319.78|2311.08|23
1627500290000|2021-07-28 19:24:50|2320.48|2311.78|2318.06|2309.36|2320.94|2312.24|2317.82|2309.12|35
1627500300000|2021-07-28 19:25:00|2318.03|2309.33|2316.56|2307.86|2318.2|2309.5|2316.56|2307.86|38
1627500310000|2021-07-28 19:25:10|2316.58|2307.88|2315.9|2307.2|2316.58|2307.88|2315.55|2306.85|39
1627500320000|2021-07-28 19:25:20|2315.95|2307.25|2312.93|2304.23|2315.95|2307.25|2312.93|2304.23|38
1627500330000|2021-07-28 19:25:30|2312.86|2304.16|2312.66|2303.96|2313.29|2304.59|2312.66|2303.96|33
1627500340000|2021-07-28 19:25:40|2312.65|2303.95|2313.04|2304.34|2313.78|2305.08|2312.3|2303.6|32
1627500350000|2021-07-28 19:25:50|2313.21|2304.51|2314.18|2305.48|2315.46|2306.76|2313.21|2304.51|37
1627500360000|2021-07-28 19:26:00|2313.99|2305.29|2314.78|2306.08|2315|2306.3|2313.78|2305.08|38
1627500370000|2021-07-28 19:26:10|2314.59|2305.89|2315.28|2306.58|2315.49|2306.79|2314.56|2305.86|36
1627500380000|2021-07-28 19:26:20|2315.12|2306.42|2314|2305.3|2315.12|2306.42|2313.88|2305.18|40
1627500390000|2021-07-28 19:26:30|2314.05|2305.35|2313.93|2305.23|2314.05|2305.35|2313.43|2304.73|38
1627500400000|2021-07-28 19:26:40|2314.04|2305.34|2313.68|2304.98|2314.04|2305.34|2313.67|2304.97|29
1627500410000|2021-07-28 19:26:50|2313.66|2304.96|2313.65|2304.95|2314.47|2305.77|2313.43|2304.73|28
1627500420000|2021-07-28 19:27:00|2313.81|2305.11|2312.61|2303.91|2313.95|2305.25|2312.59|2303.89|27
1627500430000|2021-07-28 19:27:10|2312.54|2303.84|2306.4|2297.7|2312.82|2304.12|2306.4|2297.7|34
1627500440000|2021-07-28 19:27:20|2305.8|2297.1|2306.32|2297.62|2307.03|2298.33|2303.91|2295.21|36
1627500450000|2021-07-28 19:27:30|2306.45|2297.75|2308.23|2299.53|2308.23|2299.53|2306.06|2297.36|27
1627500460000|2021-07-28 19:27:40|2308.28|2299.58|2306.45|2297.75|2309.65|2300.95|2306.01|2297.31|33
1627500470000|2021-07-28 19:27:50|2306.47|2297.77|2306.91|2298.21|2307.83|2299.13|2305.54|2296.84|39
1627500480000|2021-07-28 19:28:00|2307.21|2298.51|2308.55|2299.85|2308.55|2299.85|2307.2|2298.5|37
1627500490000|2021-07-28 19:28:10|2308.52|2299.82|2307.71|2299.01|2309.14|2300.44|2306.92|2298.22|36
1627500500000|2021-07-28 19:28:20|2307.63|2298.93|2306.22|2297.52|2307.7|2299|2304.56|2295.86|37
1627500510000|2021-07-28 19:28:30|2306.28|2297.58|2302.6|2293.9|2306.28|2297.58|2302.29|2293.59|38
1627500520000|2021-07-28 19:28:40|2301.97|2293.27|2305.22|2296.52|2305.58|2296.88|2301.64|2292.94|34
1627500530000|2021-07-28 19:28:50|2305.27|2296.57|2302.97|2294.27|2305.76|2297.06|2302.92|2294.22|37
1627500540000|2021-07-28 19:29:00|2303.02|2294.32|2304.31|2295.61|2304.96|2296.26|2303.02|2294.32|38
1627500550000|2021-07-28 19:29:10|2303.9|2295.2|2304.55|2295.85|2304.88|2296.18|2303.9|2295.2|35
1627500560000|2021-07-28 19:29:20|2304.62|2295.92|2304.77|2296.07|2305.13|2296.43|2304.33|2295.63|38
1627500570000|2021-07-28 19:29:30|2304.57|2295.87|2306.6|2297.9|2306.66|2297.96|2304.47|2295.77|39
1627500580000|2021-07-28 19:29:40|2306.7|2298|2306.53|2297.83|2306.78|2298.08|2305.89|2297.19|37
1627500590000|2021-07-28 19:29:50|2306.61|2297.91|2307.74|2299.04|2307.96|2299.26|2306.61|2297.91|40
1627500600000|2021-07-28 19:30:00|2307.75|2299.05|2307.71|2299.01|2308.56|2299.86|2306.27|2297.57|40
1627500610000|2021-07-28 19:30:10|2307.47|2298.77|2306.49|2297.79|2307.96|2299.26|2306.49|2297.79|37
1627500620000|2021-07-28 19:30:20|2306.51|2297.81|2304.46|2295.76|2306.56|2297.86|2303.89|2295.19|33
1627500630000|2021-07-28 19:30:30|2304.49|2295.79|2305.67|2296.97|2305.67|2296.97|2304.49|2295.79|25
1627500640000|2021-07-28 19:30:40|2305.59|2296.89|2306.14|2297.44|2306.14|2297.44|2305.59|2296.89|26
1627500650000|2021-07-28 19:30:50|2306.19|2297.49|2307.02|2298.32|2307.29|2298.59|2306.19|2297.49|32
1627500660000|2021-07-28 19:31:00|2307.22|2298.52|2309.22|2300.52|2309.39|2300.69|2307.22|2298.52|27
1627500670000|2021-07-28 19:31:10|2309.17|2300.47|2310.42|2301.72|2310.8|2302.1|2308.8|2300.1|29
1627500680000|2021-07-28 19:31:20|2310.69|2301.99|2312.65|2303.95|2313.04|2304.34|2310.64|2301.94|33
1627500690000|2021-07-28 19:31:30|2312.57|2303.87|2314.08|2305.38|2314.12|2305.42|2312.57|2303.87|39
1627500700000|2021-07-28 19:31:40|2313.94|2305.24|2317.55|2308.85|2317.83|2309.13|2313.64|2304.94|40
1627500710000|2021-07-28 19:31:50|2318.19|2309.49|2320.68|2311.98|2320.85|2312.15|2318.19|2309.49|38
1627500720000|2021-07-28 19:32:00|2320.66|2311.96|2320.9|2312.2|2320.97|2312.27|2318.81|2310.11|34
1627500730000|2021-07-28 19:32:10|2320.93|2312.23|2320.79|2312.09|2321.3|2312.6|2320.39|2311.69|29
1627500740000|2021-07-28 19:32:20|2320.8|2312.1|2321.78|2313.08|2321.95|2313.25|2320.78|2312.08|36
1627500750000|2021-07-28 19:32:30|2321.83|2313.13|2322.62|2313.92|2322.73|2314.03|2321.66|2312.96|32
1627500760000|2021-07-28 19:32:40|2322.57|2313.87|2322.39|2313.69|2323.68|2314.98|2322.02|2313.32|31
1627500770000|2021-07-28 19:32:50|2322.32|2313.62|2321.35|2312.65|2322.53|2313.83|2320.64|2311.94|36
1627500780000|2021-07-28 19:33:00|2321.82|2313.12|2321.39|2312.69|2322.23|2313.53|2320.35|2311.65|38
1627500790000|2021-07-28 19:33:10|2321.43|2312.73|2321.97|2313.27|2322.11|2313.41|2321.43|2312.73|31
1627500800000|2021-07-28 19:33:20|2321.94|2313.24|2321.37|2312.67|2322.07|2313.37|2321.08|2312.38|35
1627500810000|2021-07-28 19:33:30|2321.35|2312.65|2320.93|2312.23|2321.37|2312.67|2320.91|2312.21|26
1627500820000|2021-07-28 19:33:40|2321.06|2312.36|2320.81|2312.11|2321.13|2312.43|2320.69|2311.99|34
1627500830000|2021-07-28 19:33:50|2320.82|2312.12|2321.39|2312.69|2321.39|2312.69|2320.76|2312.06|29
1627500840000|2021-07-28 19:34:00|2321.37|2312.67|2320.37|2311.67|2321.37|2312.67|2320.03|2311.33|37
1627500850000|2021-07-28 19:34:10|2320.51|2311.81|2319.65|2310.95|2320.52|2311.82|2319.41|2310.71|37
1627500860000|2021-07-28 19:34:20|2319.67|2310.97|2319.98|2311.28|2319.98|2311.28|2319.62|2310.92|18
1627500870000|2021-07-28 19:34:30|2319.95|2311.25|2318.23|2309.53|2320.21|2311.51|2318.23|2309.53|33
1627500880000|2021-07-28 19:34:40|2318.36|2309.66|2319.1|2310.4|2319.1|2310.4|2317.73|2309.03|32
1627500890000|2021-07-28 19:34:50|2319.13|2310.43|2318.42|2309.72|2319.14|2310.44|2318.39|2309.69|27
1627500900000|2021-07-28 19:35:00|2318.3|2309.6|2318.12|2309.42|2318.31|2309.61|2317.36|2308.66|35
1627500910000|2021-07-28 19:35:10|2318.14|2309.44|2319.98|2311.28|2320.57|2311.87|2318.14|2309.44|40
1627500920000|2021-07-28 19:35:20|2320.01|2311.31|2320.58|2311.88|2320.58|2311.88|2318.95|2310.25|40
1627500930000|2021-07-28 19:35:30|2320.44|2311.74|2324.22|2315.52|2324.22|2315.52|2320.24|2311.54|39
1627500940000|2021-07-28 19:35:40|2324.63|2315.93|2322.41|2313.71|2325.81|2317.11|2322.41|2313.71|38
1627500950000|2021-07-28 19:35:50|2323.02|2314.32|2325.93|2317.23|2325.93|2317.23|2323.02|2314.32|38
1627500960000|2021-07-28 19:36:00|2326.33|2317.63|2325.35|2316.65|2326.46|2317.76|2323.43|2314.73|39
1627500970000|2021-07-28 19:36:10|2325.32|2316.62|2321.07|2312.37|2325.32|2316.62|2320.66|2311.96|38
1627500980000|2021-07-28 19:36:20|2320.79|2312.09|2322.65|2313.95|2322.99|2314.29|2320.18|2311.48|38
1627500990000|2021-07-28 19:36:30|2322.6|2313.9|2320.56|2311.86|2322.78|2314.08|2320.47|2311.77|36
1627501000000|2021-07-28 19:36:40|2320.31|2311.61|2320.2|2311.5|2320.82|2312.12|2319.77|2311.07|35
1627501010000|2021-07-28 19:36:50|2320.16|2311.46|2320.13|2311.43|2320.18|2311.48|2319.01|2310.31|34
1627501020000|2021-07-28 19:37:00|2320.21|2311.51|2319.1|2310.4|2320.21|2311.51|2319.04|2310.34|39
1627501030000|2021-07-28 19:37:10|2319.25|2310.55|2319.91|2311.21|2319.91|2311.21|2318.6|2309.9|37
1627501040000|2021-07-28 19:37:20|2319.58|2310.88|2320.54|2311.84|2321.32|2312.62|2319.58|2310.88|35
1627501050000|2021-07-28 19:37:30|2320.42|2311.72|2319.77|2311.07|2320.42|2311.72|2319.07|2310.37|38
1627501060000|2021-07-28 19:37:40|2319.69|2310.99|2320.13|2311.43|2321.35|2312.65|2318.73|2310.03|38
1627501070000|2021-07-28 19:37:50|2320.08|2311.38|2320.8|2312.1|2321.72|2313.02|2319.57|2310.87|38
1627501080000|2021-07-28 19:38:00|2320.75|2312.05|2321.48|2312.78|2321.83|2313.13|2320.75|2312.05|29
1627501090000|2021-07-28 19:38:10|2321.12|2312.42|2320.14|2311.44|2321.13|2312.43|2319.95|2311.25|34
1627501100000|2021-07-28 19:38:20|2320.25|2311.55|2319.87|2311.17|2320.25|2311.55|2319.25|2310.55|36
1627501110000|2021-07-28 19:38:30|2319.85|2311.15|2320.09|2311.39|2320.26|2311.56|2319.85|2311.15|38
1627501120000|2021-07-28 19:38:40|2320.08|2311.38|2318.73|2310.03|2320.35|2311.65|2318.37|2309.67|37
1627501130000|2021-07-28 19:38:50|2318.7|2310|2318.31|2309.61|2318.71|2310.01|2318.27|2309.57|33
1627501140000|2021-07-28 19:39:00|2318.33|2309.63|2318.37|2309.67|2318.54|2309.84|2318.18|2309.48|33
1627501150000|2021-07-28 19:39:10|2318.39|2309.69|2318.95|2310.25|2319.05|2310.35|2318.35|2309.65|33
1627501160000|2021-07-28 19:39:20|2318.98|2310.28|2318.56|2309.86|2319.07|2310.37|2318.43|2309.73|35
1627501170000|2021-07-28 19:39:30|2318.63|2309.93|2319.13|2310.43|2319.63|2310.93|2318.54|2309.84|31
1627501180000|2021-07-28 19:39:40|2319.12|2310.42|2320.21|2311.51|2320.22|2311.52|2318.85|2310.15|29
1627501190000|2021-07-28 19:39:50|2320.22|2311.52|2319.54|2310.84|2320.22|2311.52|2319.3|2310.6|28
1627501200000|2021-07-28 19:40:00|2319.51|2310.81|2319.26|2310.56|2319.52|2310.82|2319.18|2310.48|23
1627501210000|2021-07-28 19:40:10|2318.99|2310.29|2318.8|2310.1|2319.06|2310.36|2318.19|2309.49|30
1627501220000|2021-07-28 19:40:20|2318.75|2310.05|2319.3|2310.6|2319.53|2310.83|2318.73|2310.03|35
1627501230000|2021-07-28 19:40:30|2319.41|2310.71|2319.62|2310.92|2319.77|2311.07|2319.39|2310.69|30
1627501240000|2021-07-28 19:40:40|2319.61|2310.91|2319.5|2310.8|2319.61|2310.91|2319.05|2310.35|25
1627501250000|2021-07-28 19:40:50|2319.48|2310.78|2318.9|2310.2|2319.64|2310.94|2318.9|2310.2|20
1627501260000|2021-07-28 19:41:00|2318.98|2310.28|2318.61|2309.91|2318.98|2310.28|2318.39|2309.69|14
1627501270000|2021-07-28 19:41:10|2318.58|2309.88|2317.47|2308.77|2318.58|2309.88|2317.47|2308.77|29
1627501280000|2021-07-28 19:41:20|2317.45|2308.75|2315.62|2306.92|2317.54|2308.84|2315.58|2306.88|35
1627501290000|2021-07-28 19:41:30|2315.5|2306.8|2315.54|2306.84|2315.95|2307.25|2314.9|2306.2|33
1627501300000|2021-07-28 19:41:40|2315.6|2306.9|2316.07|2307.37|2316.5|2307.8|2315.58|2306.88|33
1627501310000|2021-07-28 19:41:50|2316.19|2307.49|2317.42|2308.72|2317.51|2308.81|2315.74|2307.04|37
1627501320000|2021-07-28 19:42:00|2317.47|2308.77|2316.07|2307.37|2317.48|2308.78|2315.94|2307.24|36
1627501330000|2021-07-28 19:42:10|2316.06|2307.36|2317|2308.3|2317.09|2308.39|2315.96|2307.26|34
1627501340000|2021-07-28 19:42:20|2317.02|2308.32|2318.89|2310.19|2319|2310.3|2316.88|2308.18|37
1627501350000|2021-07-28 19:42:30|2319.1|2310.4|2318.57|2309.87|2319.13|2310.43|2317.68|2308.98|37
1627501360000|2021-07-28 19:42:40|2318.69|2309.99|2318.4|2309.7|2318.8|2310.1|2317.99|2309.29|37
1627501370000|2021-07-28 19:42:50|2318.41|2309.71|2320.85|2312.15|2320.91|2312.21|2318.34|2309.64|40
1627501380000|2021-07-28 19:43:00|2321.14|2312.44|2320.49|2311.79|2321.24|2312.54|2319.42|2310.72|38
1627501390000|2021-07-28 19:43:10|2320.64|2311.94|2319.47|2310.77|2321.17|2312.47|2319.13|2310.43|40
1627501400000|2021-07-28 19:43:20|2319.48|2310.78|2319.34|2310.64|2319.57|2310.87|2319.17|2310.47|30
1627501410000|2021-07-28 19:43:30|2319.32|2310.62|2318.38|2309.68|2319.32|2310.62|2317.99|2309.29|37
1627501420000|2021-07-28 19:43:40|2317.82|2309.12|2317.21|2308.51|2318.08|2309.38|2316.96|2308.26|37
1627501430000|2021-07-28 19:43:50|2317.25|2308.55|2316.24|2307.54|2317.62|2308.92|2316.24|2307.54|34
1627501440000|2021-07-28 19:44:00|2316.25|2307.55|2316.88|2308.18|2316.93|2308.23|2316.24|2307.54|31
1627501450000|2021-07-28 19:44:10|2316.84|2308.14|2316.1|2307.4|2316.95|2308.25|2315.92|2307.22|33
1627501460000|2021-07-28 19:44:20|2315.9|2307.2|2316.25|2307.55|2316.4|2307.7|2315.81|2307.11|34
1627501470000|2021-07-28 19:44:30|2316.22|2307.52|2316.59|2307.89|2316.75|2308.05|2316.22|2307.52|29
1627501480000|2021-07-28 19:44:40|2316.68|2307.98|2317.53|2308.83|2317.89|2309.19|2316.67|2307.97|29
1627501490000|2021-07-28 19:44:50|2317.48|2308.78|2318.12|2309.42|2318.36|2309.66|2317.47|2308.77|29
1627501500000|2021-07-28 19:45:00|2318.18|2309.48|2318.67|2309.97|2318.67|2309.97|2316.76|2308.06|33
1627501510000|2021-07-28 19:45:10|2318.92|2310.22|2320.32|2311.62|2320.71|2312.01|2318.92|2310.22|36
1627501520000|2021-07-28 19:45:20|2320.27|2311.57|2318.03|2309.33|2320.27|2311.57|2317.99|2309.29|39
1627501530000|2021-07-28 19:45:30|2317.96|2309.26|2317.94|2309.24|2318.33|2309.63|2317.46|2308.76|38
1627501540000|2021-07-28 19:45:40|2317.95|2309.25|2316.66|2307.96|2317.95|2309.25|2316.41|2307.71|39
1627501550000|2021-07-28 19:45:50|2316.78|2308.08|2316.96|2308.26|2317.13|2308.43|2316.66|2307.96|29
1627501560000|2021-07-28 19:46:00|2317.07|2308.37|2317.89|2309.19|2317.91|2309.21|2316.71|2308.01|35
1627501570000|2021-07-28 19:46:10|2317.99|2309.29|2316.49|2307.79|2317.99|2309.29|2316.13|2307.43|36
1627501580000|2021-07-28 19:46:20|2316.36|2307.66|2315.42|2306.72|2316.59|2307.89|2314.97|2306.27|35
1627501590000|2021-07-28 19:46:30|2315.45|2306.75|2315.34|2306.64|2316.02|2307.32|2315.31|2306.61|32
1627501600000|2021-07-28 19:46:40|2315.31|2306.61|2315.23|2306.53|2315.35|2306.65|2315.23|2306.53|22
1627501610000|2021-07-28 19:46:50|2315.28|2306.58|2315.97|2307.27|2315.97|2307.27|2314.8|2306.1|35
1627501620000|2021-07-28 19:47:00|2315.95|2307.25|2315.16|2306.46|2316.03|2307.33|2314.95|2306.25|31
1627501630000|2021-07-28 19:47:10|2315.18|2306.48|2315.07|2306.37|2316.49|2307.79|2314.95|2306.25|37
1627501640000|2021-07-28 19:47:20|2315.04|2306.34|2313.79|2305.09|2315.11|2306.41|2313.43|2304.73|33
1627501650000|2021-07-28 19:47:30|2313.64|2304.94|2313.36|2304.66|2313.64|2304.94|2313.09|2304.39|25
1627501660000|2021-07-28 19:47:40|2313.33|2304.63|2313.29|2304.59|2313.34|2304.64|2313.18|2304.48|23
1627501670000|2021-07-28 19:47:50|2313.28|2304.58|2314.1|2305.4|2314.1|2305.4|2313.28|2304.58|22
1627501680000|2021-07-28 19:48:00|2314.41|2305.71|2313.84|2305.14|2314.6|2305.9|2313.54|2304.84|31
1627501690000|2021-07-28 19:48:10|2313.89|2305.19|2313.95|2305.25|2314.35|2305.65|2313.53|2304.83|30
1627501700000|2021-07-28 19:48:20|2313.9|2305.2|2314.99|2306.29|2314.99|2306.29|2313.72|2305.02|31
1627501710000|2021-07-28 19:48:30|2314.72|2306.02|2314.81|2306.11|2315.37|2306.67|2314.26|2305.56|40
1627501720000|2021-07-28 19:48:40|2314.61|2305.91|2314.34|2305.64|2314.83|2306.13|2313.89|2305.19|37
1627501730000|2021-07-28 19:48:50|2314.39|2305.69|2314.17|2305.47|2314.62|2305.92|2314.13|2305.43|33
1627501740000|2021-07-28 19:49:00|2314.13|2305.43|2314.32|2305.62|2314.42|2305.72|2314.02|2305.32|23
1627501750000|2021-07-28 19:49:10|2314.27|2305.57|2314.19|2305.49|2314.37|2305.67|2314.19|2305.49|11
1627501760000|2021-07-28 19:49:20|2314.75|2306.05|2315.97|2307.27|2316.23|2307.53|2313.42|2304.72|36
1627501770000|2021-07-28 19:49:30|2315.96|2307.26|2316.56|2307.86|2316.75|2308.05|2315.76|2307.06|22
1627501780000|2021-07-28 19:49:40|2316.54|2307.84|2316.03|2307.33|2316.6|2307.9|2316.03|2307.33|19
1627501790000|2021-07-28 19:49:50|2316|2307.3|2315.12|2306.42|2316.03|2307.33|2315.02|2306.32|32
1627501800000|2021-07-28 19:50:00|2315.13|2306.43|2314.92|2306.22|2315.15|2306.45|2314.55|2305.85|38
1627501810000|2021-07-28 19:50:10|2314.97|2306.27|2315.6|2306.9|2315.6|2306.9|2314.77|2306.07|34
1627501820000|2021-07-28 19:50:20|2315.65|2306.95|2315.86|2307.16|2316.13|2307.43|2315.55|2306.85|32
1627501830000|2021-07-28 19:50:30|2315.85|2307.15|2316.61|2307.91|2316.61|2307.91|2315.8|2307.1|28
1627501840000|2021-07-28 19:50:40|2316.56|2307.86|2316.63|2307.93|2316.69|2307.99|2316.17|2307.47|30
1627501850000|2021-07-28 19:50:50|2316.64|2307.94|2316.03|2307.33|2317.02|2308.32|2316|2307.3|31
1627501860000|2021-07-28 19:51:00|2316.01|2307.31|2314.51|2305.81|2316.01|2307.31|2314.41|2305.71|35
1627501870000|2021-07-28 19:51:10|2314.52|2305.82|2314.46|2305.76|2314.81|2306.11|2314.4|2305.7|32
1627501880000|2021-07-28 19:51:20|2314.29|2305.59|2313.23|2304.53|2314.29|2305.59|2313.23|2304.53|36
1627501890000|2021-07-28 19:51:30|2313.33|2304.63|2313.64|2304.94|2313.64|2304.94|2313.32|2304.62|37
1627501900000|2021-07-28 19:51:40|2313.52|2304.82|2313.89|2305.19|2313.89|2305.19|2313.34|2304.64|38
1627501910000|2021-07-28 19:51:50|2313.87|2305.17|2313.44|2304.74|2313.88|2305.18|2313.41|2304.71|38
1627501920000|2021-07-28 19:52:00|2313.4|2304.7|2313.34|2304.64|2313.63|2304.93|2313.32|2304.62|35
1627501930000|2021-07-28 19:52:10|2313.42|2304.72|2313.4|2304.7|2313.47|2304.77|2313.23|2304.53|38
1627501940000|2021-07-28 19:52:20|2313.46|2304.76|2313.52|2304.82|2313.54|2304.84|2313.32|2304.62|34
1627501950000|2021-07-28 19:52:30|2313.48|2304.78|2313.37|2304.67|2313.54|2304.84|2313.26|2304.56|30
1627501960000|2021-07-28 19:52:40|2313.39|2304.69|2313.37|2304.67|2313.6|2304.9|2313.17|2304.47|32
1627501970000|2021-07-28 19:52:50|2313.36|2304.66|2313.57|2304.87|2313.59|2304.89|2313.36|2304.66|16
1627501980000|2021-07-28 19:53:00|2313.56|2304.86|2312.55|2303.85|2313.56|2304.86|2312.16|2303.46|33
1627501990000|2021-07-28 19:53:10|2312.56|2303.86|2313.42|2304.72|2313.47|2304.77|2312.37|2303.67|19
1627502000000|2021-07-28 19:53:20|2313.21|2304.51|2313.61|2304.91|2313.7|2305|2313.19|2304.49|19
1627502010000|2021-07-28 19:53:30|2313.39|2304.69|2313.8|2305.1|2313.88|2305.18|2313.27|2304.57|18
1627502020000|2021-07-28 19:53:40|2313.85|2305.15|2313.76|2305.06|2313.92|2305.22|2313.76|2305.06|22
1627502030000|2021-07-28 19:53:50|2313.8|2305.1|2313.66|2304.96|2313.88|2305.18|2313.52|2304.82|30
1627502040000|2021-07-28 19:54:00|2313.65|2304.95|2311.82|2303.12|2313.68|2304.98|2311.71|2303.01|35
1627502050000|2021-07-28 19:54:10|2312.02|2303.32|2313.15|2304.45|2313.31|2304.61|2311.87|2303.17|35
1627502060000|2021-07-28 19:54:20|2313.16|2304.46|2313.12|2304.42|2313.34|2304.64|2312.97|2304.27|34
1627502070000|2021-07-28 19:54:30|2313.39|2304.69|2313.42|2304.72|2313.45|2304.75|2313.12|2304.42|35
1627502080000|2021-07-28 19:54:40|2313.45|2304.75|2312.99|2304.29|2313.89|2305.19|2312.94|2304.24|33
1627502090000|2021-07-28 19:54:50|2312.98|2304.28|2313.11|2304.41|2313.16|2304.46|2312.95|2304.25|33
1627502100000|2021-07-28 19:55:00|2313.09|2304.39|2312.55|2303.85|2313.11|2304.41|2312.29|2303.59|34
1627502110000|2021-07-28 19:55:10|2312.56|2303.86|2312.41|2303.71|2312.63|2303.93|2312.34|2303.64|27
1627502120000|2021-07-28 19:55:20|2312.43|2303.73|2312.45|2303.75|2312.57|2303.87|2312.41|2303.71|35
1627502130000|2021-07-28 19:55:30|2312.43|2303.73|2312.94|2304.24|2312.95|2304.25|2312.37|2303.67|37
1627502140000|2021-07-28 19:55:40|2312.81|2304.11|2312.23|2303.53|2312.99|2304.29|2312.18|2303.48|37
1627502150000|2021-07-28 19:55:50|2312.24|2303.54|2312.43|2303.73|2313.04|2304.34|2312.24|2303.54|33
1627502160000|2021-07-28 19:56:00|2312.94|2304.24|2314.21|2305.51|2314.46|2305.76|2312.23|2303.53|35
1627502170000|2021-07-28 19:56:10|2314.36|2305.66|2312.5|2303.8|2314.37|2305.67|2312.5|2303.8|38
1627502180000|2021-07-28 19:56:20|2312.61|2303.91|2312.8|2304.1|2313.04|2304.34|2312.39|2303.69|33
1627502190000|2021-07-28 19:56:30|2312.84|2304.14|2313.2|2304.5|2313.2|2304.5|2312.73|2304.03|27
1627502200000|2021-07-28 19:56:40|2313.07|2304.37|2313.9|2305.2|2314.28|2305.58|2312.93|2304.23|34
1627502210000|2021-07-28 19:56:50|2313.93|2305.23|2314|2305.3|2314.2|2305.5|2313.63|2304.93|32
1627502220000|2021-07-28 19:57:00|2314.11|2305.41|2313.37|2304.67|2314.16|2305.46|2312.88|2304.18|34
1627502230000|2021-07-28 19:57:10|2313.23|2304.53|2313|2304.3|2313.37|2304.67|2312.85|2304.15|30
1627502240000|2021-07-28 19:57:20|2312.89|2304.19|2312.95|2304.25|2313.08|2304.38|2312.45|2303.75|22
1627502250000|2021-07-28 19:57:30|2312.74|2304.04|2313.07|2304.37|2313.15|2304.45|2312.65|2303.95|31
1627502260000|2021-07-28 19:57:40|2313.01|2304.31|2313.74|2305.04|2313.77|2305.07|2312.97|2304.27|25
1627502270000|2021-07-28 19:57:50|2313.62|2304.92|2313.24|2304.54|2313.74|2305.04|2313.02|2304.32|22
1627502280000|2021-07-28 19:58:00|2313.05|2304.35|2311.42|2302.72|2313.25|2304.55|2311.42|2302.72|25
1627502290000|2021-07-28 19:58:10|2311.48|2302.78|2309.71|2301.01|2311.57|2302.87|2309.71|2301.01|35
1627502300000|2021-07-28 19:58:20|2309.64|2300.94|2310.18|2301.48|2310.24|2301.54|2309.07|2300.37|38
1627502310000|2021-07-28 19:58:30|2310.22|2301.52|2310.73|2302.03|2310.73|2302.03|2309.85|2301.15|30
1627502320000|2021-07-28 19:58:40|2310.69|2301.99|2312.08|2303.38|2312.08|2303.38|2310.61|2301.91|32
1627502330000|2021-07-28 19:58:50|2312.01|2303.31|2311.9|2303.2|2312.16|2303.46|2311.08|2302.38|37
1627502340000|2021-07-28 19:59:00|2311.89|2303.19|2311.29|2302.59|2311.9|2303.2|2311.29|2302.59|23
1627502350000|2021-07-28 19:59:10|2311.36|2302.66|2312.95|2304.25|2312.95|2304.25|2311.35|2302.65|24
1627502360000|2021-07-28 19:59:20|2312.84|2304.14|2313.18|2304.48|2313.28|2304.58|2312.63|2303.93|25
1627502370000|2021-07-28 19:59:30|2313.19|2304.49|2313.4|2304.7|2313.93|2305.23|2313.14|2304.44|13
1627502380000|2021-07-28 19:59:40|2313.89|2305.19|2314.73|2306.03|2315.22|2306.52|2313.19|2304.49|33
1627502390000|2021-07-28 19:59:50|2315.14|2306.44|2315.08|2306.38|2315.4|2306.7|2314.44|2305.74|38
1627502400000|2021-07-28 20:00:00|2315.09|2306.39|2314.29|2305.59|2315.09|2306.39|2313.39|2304.69|36
1627502410000|2021-07-28 20:00:10|2314.27|2305.57|2313.99|2305.29|2314.54|2305.84|2313.96|2305.26|36
1627502420000|2021-07-28 20:00:20|2313.87|2305.17|2312.96|2304.26|2314|2305.3|2312.9|2304.2|35
1627502430000|2021-07-28 20:00:30|2312.93|2304.23|2312.43|2303.73|2312.96|2304.26|2312.31|2303.61|24
1627502440000|2021-07-28 20:00:40|2312.49|2303.79|2311.08|2302.38|2312.49|2303.79|2311.08|2302.38|35
1627502450000|2021-07-28 20:00:50|2311.03|2302.33|2311.34|2302.64|2311.76|2303.06|2311.02|2302.32|38
1627502460000|2021-07-28 20:01:00|2311.31|2302.61|2309.37|2300.67|2311.45|2302.75|2309.1|2300.4|40
1627502470000|2021-07-28 20:01:10|2309.43|2300.73|2308.07|2299.37|2309.43|2300.73|2308.05|2299.35|39
1627502480000|2021-07-28 20:01:20|2308.01|2299.31|2308.62|2299.92|2308.69|2299.99|2307.76|2299.06|37
1627502490000|2021-07-28 20:01:30|2308.59|2299.89|2308.42|2299.72|2308.65|2299.95|2307.57|2298.87|31
1627502500000|2021-07-28 20:01:40|2308.64|2299.94|2308.91|2300.21|2309.05|2300.35|2308.15|2299.45|36
1627502510000|2021-07-28 20:01:50|2308.93|2300.23|2310.06|2301.36|2310.16|2301.46|2308.9|2300.2|31
1627502520000|2021-07-28 20:02:00|2310.07|2301.37|2310.84|2302.14|2311|2302.3|2310.07|2301.37|33
1627502530000|2021-07-28 20:02:10|2311.26|2302.56|2313.16|2304.46|2313.29|2304.59|2310.86|2302.16|36
1627502540000|2021-07-28 20:02:20|2313.21|2304.51|2313.9|2305.2|2314.15|2305.45|2312.89|2304.19|37
1627502550000|2021-07-28 20:02:30|2313.81|2305.11|2313.63|2304.93|2313.98|2305.28|2313.52|2304.82|39
1627502560000|2021-07-28 20:02:40|2313.7|2305|2313.11|2304.41|2313.7|2305|2313.09|2304.39|33
1627502570000|2021-07-28 20:02:50|2313.21|2304.51|2313.12|2304.42|2313.29|2304.59|2313.09|2304.39|33
1627502580000|2021-07-28 20:03:00|2313.05|2304.35|2312.72|2304.02|2313.05|2304.35|2312.32|2303.62|36
1627502590000|2021-07-28 20:03:10|2312.7|2304|2313.79|2305.09|2313.79|2305.09|2312.49|2303.79|37
1627502600000|2021-07-28 20:03:20|2313.86|2305.16|2314.23|2305.53|2314.23|2305.53|2313.69|2304.99|37
1627502610000|2021-07-28 20:03:30|2314.06|2305.36|2314.71|2306.01|2314.92|2306.22|2314.01|2305.31|29
1627502620000|2021-07-28 20:03:40|2314.92|2306.22|2315|2306.3|2315.05|2306.35|2314.7|2306|30
1627502630000|2021-07-28 20:03:50|2314.99|2306.29|2314.99|2306.29|2315.03|2306.33|2314.91|2306.21|19
1627502640000|2021-07-28 20:04:00|2315.03|2306.33|2315.04|2306.34|2315.11|2306.41|2314.85|2306.15|26
1627502650000|2021-07-28 20:04:10|2314.98|2306.28|2313.77|2305.07|2314.98|2306.28|2313.71|2305.01|28
1627502660000|2021-07-28 20:04:20|2313.76|2305.06|2312.89|2304.19|2313.82|2305.12|2312.88|2304.18|26
1627502670000|2021-07-28 20:04:30|2312.94|2304.24|2312.39|2303.69|2312.94|2304.24|2312.37|2303.67|28
1627502680000|2021-07-28 20:04:40|2312.05|2303.35|2312.58|2303.88|2312.58|2303.88|2311.97|2303.27|32
1627502690000|2021-07-28 20:04:50|2312.89|2304.19|2313.03|2304.33|2313.1|2304.4|2312.57|2303.87|39
1627502700000|2021-07-28 20:05:00|2313.04|2304.34|2312.27|2303.57|2313.04|2304.34|2312.27|2303.57|36
1627502710000|2021-07-28 20:05:10|2312.17|2303.47|2311.43|2302.73|2312.31|2303.61|2311.29|2302.59|34
1627502720000|2021-07-28 20:05:20|2311.33|2302.63|2311.63|2302.93|2311.63|2302.93|2311.12|2302.42|37
1627502730000|2021-07-28 20:05:30|2311.53|2302.83|2311.99|2303.29|2311.99|2303.29|2311.28|2302.58|25
1627502740000|2021-07-28 20:05:40|2311.9|2303.2|2312.25|2303.55|2312.27|2303.57|2311.81|2303.11|33
1627502750000|2021-07-28 20:05:50|2312.21|2303.51|2312.78|2304.08|2313.17|2304.47|2312.07|2303.37|36
1627502760000|2021-07-28 20:06:00|2312.88|2304.18|2313.36|2304.66|2313.39|2304.69|2312.72|2304.02|23
1627502770000|2021-07-28 20:06:10|2313.35|2304.65|2314.61|2305.91|2314.65|2305.95|2313.24|2304.54|29
1627502780000|2021-07-28 20:06:20|2314.66|2305.96|2314.59|2305.89|2314.71|2306.01|2314.58|2305.88|24
1627502790000|2021-07-28 20:06:30|2314.54|2305.84|2314.36|2305.66|2314.73|2306.03|2314.36|2305.66|27
1627502800000|2021-07-28 20:06:40|2314.33|2305.63|2313.89|2305.19|2314.48|2305.78|2313.78|2305.08|28
1627502810000|2021-07-28 20:06:50|2313.85|2305.15|2313.66|2304.96|2314.11|2305.41|2313.62|2304.92|31
1627502820000|2021-07-28 20:07:00|2313.69|2304.99|2313.36|2304.66|2313.69|2304.99|2313.11|2304.41|34
1627502830000|2021-07-28 20:07:10|2313.43|2304.73|2312.57|2303.87|2313.43|2304.73|2312.54|2303.84|35
1627502840000|2021-07-28 20:07:20|2312.45|2303.75|2311.18|2302.48|2312.67|2303.97|2311.18|2302.48|31
1627502850000|2021-07-28 20:07:30|2311.08|2302.38|2310.84|2302.14|2311.19|2302.49|2310.44|2301.74|38
1627502860000|2021-07-28 20:07:40|2310.82|2302.12|2309.47|2300.77|2311.06|2302.36|2309.47|2300.77|36
1627502870000|2021-07-28 20:07:50|2309.46|2300.76|2308.11|2299.41|2309.46|2300.76|2307.85|2299.15|35
1627502880000|2021-07-28 20:08:00|2308.13|2299.43|2307.54|2298.84|2308.17|2299.47|2307.5|2298.8|33
1627502890000|2021-07-28 20:08:10|2307.42|2298.72|2305.02|2296.32|2307.51|2298.81|2304.56|2295.86|35
1627502900000|2021-07-28 20:08:20|2305.03|2296.33|2304.26|2295.56|2305.26|2296.56|2303.44|2294.74|39
1627502910000|2021-07-28 20:08:30|2304.25|2295.55|2305.5|2296.8|2305.54|2296.84|2303.11|2294.41|38
1627502920000|2021-07-28 20:08:40|2305.25|2296.55|2307.04|2298.34|2307.32|2298.62|2305.25|2296.55|38
1627502930000|2021-07-28 20:08:50|2306.85|2298.15|2305.98|2297.28|2307.07|2298.37|2305.98|2297.28|37
1627502940000|2021-07-28 20:09:00|2306.01|2297.31|2305.11|2296.41|2306.09|2297.39|2304.65|2295.95|38
1627502950000|2021-07-28 20:09:10|2304.94|2296.24|2304.86|2296.16|2305.38|2296.68|2303.58|2294.88|36
1627502960000|2021-07-28 20:09:20|2305.16|2296.46|2303.93|2295.23|2305.29|2296.59|2303.84|2295.14|34
1627502970000|2021-07-28 20:09:30|2303.95|2295.25|2304.46|2295.76|2304.66|2295.96|2303.55|2294.85|36
1627502980000|2021-07-28 20:09:40|2304.39|2295.69|2305.53|2296.83|2305.81|2297.11|2304.09|2295.39|34
1627502990000|2021-07-28 20:09:50|2305.17|2296.47|2306.15|2297.45|2306.15|2297.45|2304.88|2296.18|32
1627503000000|2021-07-28 20:10:00|2306.16|2297.46|2307.16|2298.46|2307.16|2298.46|2306.16|2297.46|25
1627503010000|2021-07-28 20:10:10|2307.19|2298.49|2309.61|2300.91|2310.35|2301.65|2307.18|2298.48|37
1627503020000|2021-07-28 20:10:20|2309.82|2301.12|2309.72|2301.02|2310.89|2302.19|2309.53|2300.83|39
1627503030000|2021-07-28 20:10:30|2309.83|2301.13|2310.33|2301.63|2310.36|2301.66|2309.5|2300.8|37
1627503040000|2021-07-28 20:10:40|2310.35|2301.65|2311.01|2302.31|2311.45|2302.75|2310.33|2301.63|35
1627503050000|2021-07-28 20:10:50|2310.94|2302.24|2309.9|2301.2|2311.2|2302.5|2309.75|2301.05|38
1627503060000|2021-07-28 20:11:00|2310.15|2301.45|2310.6|2301.9|2310.7|2302|2309.72|2301.02|32
1627503070000|2021-07-28 20:11:10|2310.62|2301.92|2308.32|2299.62|2310.62|2301.92|2308.32|2299.62|33
1627503080000|2021-07-28 20:11:20|2308.14|2299.44|2306.35|2297.65|2308.15|2299.45|2306.29|2297.59|40
1627503090000|2021-07-28 20:11:30|2306.37|2297.67|2305.95|2297.25|2306.37|2297.67|2305.58|2296.88|36
1627503100000|2021-07-28 20:11:40|2306.05|2297.35|2305.58|2296.88|2306.12|2297.42|2305.11|2296.41|32
1627503110000|2021-07-28 20:11:50|2305.47|2296.77|2307.51|2298.81|2307.51|2298.81|2305.47|2296.77|37
1627503120000|2021-07-28 20:12:00|2307.44|2298.74|2306.33|2297.63|2307.67|2298.97|2306.33|2297.63|38
1627503130000|2021-07-28 20:12:10|2306.36|2297.66|2308.47|2299.77|2308.52|2299.82|2306.36|2297.66|37
1627503140000|2021-07-28 20:12:20|2308.56|2299.86|2310.41|2301.71|2310.42|2301.72|2308.52|2299.82|37
1627503150000|2021-07-28 20:12:30|2310.16|2301.46|2310.56|2301.86|2310.56|2301.86|2309.49|2300.79|39
1627503160000|2021-07-28 20:12:40|2310.86|2302.16|2311.28|2302.58|2311.38|2302.68|2310.7|2302|38
1627503170000|2021-07-28 20:12:50|2311.15|2302.45|2309.18|2300.48|2311.31|2302.61|2309.18|2300.48|34
1627503180000|2021-07-28 20:13:00|2309.2|2300.5|2308.21|2299.51|2309.23|2300.53|2307.86|2299.16|37
1627503190000|2021-07-28 20:13:10|2308.12|2299.42|2310.37|2301.67|2310.47|2301.77|2307.73|2299.03|40
1627503200000|2021-07-28 20:13:20|2310.46|2301.76|2312.35|2303.65|2312.38|2303.68|2310.46|2301.76|37
1627503210000|2021-07-28 20:13:30|2312.84|2304.14|2314.22|2305.52|2314.25|2305.55|2312.84|2304.14|38
1627503220000|2021-07-28 20:13:40|2314.23|2305.53|2313.2|2304.5|2314.53|2305.83|2313.2|2304.5|34
1627503230000|2021-07-28 20:13:50|2313.12|2304.42|2312.34|2303.64|2313.12|2304.42|2312.16|2303.46|40
1627503240000|2021-07-28 20:14:00|2312.17|2303.47|2311.85|2303.15|2313.14|2304.44|2311.85|2303.15|38
1627503250000|2021-07-28 20:14:10|2312.07|2303.37|2311.73|2303.03|2312.16|2303.46|2311.56|2302.86|35
1627503260000|2021-07-28 20:14:20|2311.71|2303.01|2311.74|2303.04|2311.8|2303.1|2311.3|2302.6|38
1627503270000|2021-07-28 20:14:30|2311.93|2303.23|2311.56|2302.86|2312.13|2303.43|2311.12|2302.42|36
1627503280000|2021-07-28 20:14:40|2311.62|2302.92|2313.23|2304.53|2313.43|2304.73|2311.62|2302.92|35
1627503290000|2021-07-28 20:14:50|2313.07|2304.37|2312.4|2303.7|2313.07|2304.37|2311.83|2303.13|27
1627503300000|2021-07-28 20:15:00|2312.38|2303.68|2311.13|2302.43|2312.41|2303.71|2311.13|2302.43|37
1627503310000|2021-07-28 20:15:10|2311.11|2302.41|2310.64|2301.94|2311.13|2302.43|2310.56|2301.86|30
1627503320000|2021-07-28 20:15:20|2310.57|2301.87|2309.81|2301.11|2310.57|2301.87|2309.64|2300.94|30
1627503330000|2021-07-28 20:15:30|2309.79|2301.09|2308.93|2300.23|2309.83|2301.13|2308.93|2300.23|36
1627503340000|2021-07-28 20:15:40|2309.13|2300.43|2310.1|2301.4|2310.17|2301.47|2308.9|2300.2|37
1627503350000|2021-07-28 20:15:50|2310.2|2301.5|2310.33|2301.63|2310.81|2302.11|2310.09|2301.39|38
1627503360000|2021-07-28 20:16:00|2310.26|2301.56|2311.2|2302.5|2311.78|2303.08|2310.22|2301.52|36
1627503370000|2021-07-28 20:16:10|2311.13|2302.43|2311.91|2303.21|2312.05|2303.35|2310.98|2302.28|36
1627503380000|2021-07-28 20:16:20|2311.82|2303.12|2312.28|2303.58|2312.28|2303.58|2311.65|2302.95|39
1627503390000|2021-07-28 20:16:30|2312.15|2303.45|2312.81|2304.11|2312.81|2304.11|2312.15|2303.45|31
1627503400000|2021-07-28 20:16:40|2312.72|2304.02|2311.3|2302.6|2312.8|2304.1|2311.25|2302.55|36
1627503410000|2021-07-28 20:16:50|2311.29|2302.59|2310.39|2301.69|2311.4|2302.7|2310.39|2301.69|35
1627503420000|2021-07-28 20:17:00|2309.91|2301.21|2308.37|2299.67|2310.34|2301.64|2308.34|2299.64|37
1627503430000|2021-07-28 20:17:10|2308.3|2299.6|2307.5|2298.8|2308.64|2299.94|2307.5|2298.8|38
1627503440000|2021-07-28 20:17:20|2307.45|2298.75|2307.75|2299.05|2307.75|2299.05|2307.13|2298.43|36
1627503450000|2021-07-28 20:17:30|2307.99|2299.29|2307.31|2298.61|2308.07|2299.37|2307.31|2298.61|39
1627503460000|2021-07-28 20:17:40|2307.29|2298.59|2307.67|2298.97|2307.76|2299.06|2307.28|2298.58|38
1627503470000|2021-07-28 20:17:50|2307.89|2299.19|2307.64|2298.94|2307.97|2299.27|2307.55|2298.85|36
1627503480000|2021-07-28 20:18:00|2307.62|2298.92|2307.63|2298.93|2307.97|2299.27|2307.53|2298.83|30
1627503490000|2021-07-28 20:18:10|2307.97|2299.27|2308.55|2299.85|2308.55|2299.85|2307.59|2298.89|25
1627503500000|2021-07-28 20:18:20|2308.79|2300.09|2311.13|2302.43|2311.13|2302.43|2308.76|2300.06|37
1627503510000|2021-07-28 20:18:30|2310.83|2302.13|2311.52|2302.82|2311.66|2302.96|2310.74|2302.04|32
1627503520000|2021-07-28 20:18:40|2311.47|2302.77|2309.06|2300.36|2311.55|2302.85|2309.06|2300.36|31
1627503530000|2021-07-28 20:18:50|2309.02|2300.32|2308.71|2300.01|2309.02|2300.32|2308.69|2299.99|32
1627503540000|2021-07-28 20:19:00|2308.75|2300.05|2308.22|2299.52|2308.77|2300.07|2308.22|2299.52|25
1627503550000|2021-07-28 20:19:10|2308.19|2299.49|2309.77|2301.07|2309.85|2301.15|2308.19|2299.49|33
1627503560000|2021-07-28 20:19:20|2309.72|2301.02|2309.02|2300.32|2309.72|2301.02|2308.81|2300.11|34
1627503570000|2021-07-28 20:19:30|2309.01|2300.31|2308.98|2300.28|2309.4|2300.7|2308.89|2300.19|32
1627503580000|2021-07-28 20:19:40|2309.03|2300.33|2308.66|2299.96|2309.03|2300.33|2308.54|2299.84|38
1627503590000|2021-07-28 20:19:50|2308.67|2299.97|2308.84|2300.14|2308.89|2300.19|2308.59|2299.89|31
1627503600000|2021-07-28 20:20:00|2308.93|2300.23|2308.5|2299.8|2309.18|2300.48|2308.5|2299.8|33
1627503610000|2021-07-28 20:20:10|2308.33|2299.63|2308.63|2299.93|2308.66|2299.96|2308.32|2299.62|35
1627503620000|2021-07-28 20:20:20|2308.57|2299.87|2307.48|2298.78|2308.59|2299.89|2307.47|2298.77|32
1627503630000|2021-07-28 20:20:30|2307.32|2298.62|2307|2298.3|2308.09|2299.39|2306.96|2298.26|35
1627503640000|2021-07-28 20:20:40|2306.96|2298.26|2307.48|2298.78|2307.48|2298.78|2306.96|2298.26|31
1627503650000|2021-07-28 20:20:50|2307.59|2298.89|2307.14|2298.44|2307.59|2298.89|2307.14|2298.44|29
1627503660000|2021-07-28 20:21:00|2307.17|2298.47|2306.18|2297.48|2307.18|2298.48|2305.89|2297.19|26
1627503670000|2021-07-28 20:21:10|2306.15|2297.45|2305.68|2296.98|2306.23|2297.53|2305.4|2296.7|37
1627503680000|2021-07-28 20:21:20|2305.65|2296.95|2306.4|2297.7|2306.4|2297.7|2305.39|2296.69|35
1627503690000|2021-07-28 20:21:30|2306.54|2297.84|2306.98|2298.28|2306.98|2298.28|2306.54|2297.84|12
1627503700000|2021-07-28 20:21:40|2307.06|2298.36|2307.38|2298.68|2307.39|2298.69|2306.9|2298.2|29
1627503710000|2021-07-28 20:21:50|2307.3|2298.6|2308.03|2299.33|2308.28|2299.58|2307.3|2298.6|32
1627503720000|2021-07-28 20:22:00|2308.02|2299.32|2306.91|2298.21|2308.05|2299.35|2306.91|2298.21|35
1627503730000|2021-07-28 20:22:10|2306.99|2298.29|2305.7|2297|2306.99|2298.29|2305.67|2296.97|38
1627503740000|2021-07-28 20:22:20|2305.8|2297.1|2305.92|2297.22|2306.07|2297.37|2305.39|2296.69|36
1627503750000|2021-07-28 20:22:30|2305.71|2297.01|2305.52|2296.82|2306.35|2297.65|2305.43|2296.73|38
1627503760000|2021-07-28 20:22:40|2305.35|2296.65|2304.32|2295.62|2305.36|2296.66|2303.99|2295.29|38
1627503770000|2021-07-28 20:22:50|2303.91|2295.21|2303.66|2294.96|2304.5|2295.8|2303.62|2294.92|21
1627503780000|2021-07-28 20:23:00|2303.59|2294.89|2303.22|2294.52|2303.94|2295.24|2303.06|2294.36|34
1627503790000|2021-07-28 20:23:10|2303.28|2294.58|2303.82|2295.12|2303.85|2295.15|2303.28|2294.58|33
1627503800000|2021-07-28 20:23:20|2303.81|2295.11|2304.77|2296.07|2304.77|2296.07|2303.72|2295.02|32
1627503810000|2021-07-28 20:23:30|2304.89|2296.19|2305.22|2296.52|2305.66|2296.96|2304.89|2296.19|35
1627503820000|2021-07-28 20:23:40|2305.23|2296.53|2305.34|2296.64|2305.67|2296.97|2305.23|2296.53|25
1627503830000|2021-07-28 20:23:50|2305.88|2297.18|2304.34|2295.64|2305.88|2297.18|2303.96|2295.26|36
1627503840000|2021-07-28 20:24:00|2304.37|2295.67|2303.45|2294.75|2304.37|2295.67|2303.32|2294.62|35
1627503850000|2021-07-28 20:24:10|2303.42|2294.72|2303.74|2295.04|2303.91|2295.21|2303.1|2294.4|35
1627503860000|2021-07-28 20:24:20|2303.75|2295.05|2304.22|2295.52|2304.49|2295.79|2303.75|2295.05|39
1627503870000|2021-07-28 20:24:30|2304.09|2295.39|2304.43|2295.73|2304.46|2295.76|2304.02|2295.32|36
1627503880000|2021-07-28 20:24:40|2304.46|2295.76|2304.9|2296.2|2304.95|2296.25|2304.37|2295.67|35
1627503890000|2021-07-28 20:24:50|2304.75|2296.05|2304.55|2295.85|2305.3|2296.6|2304.53|2295.83|29
1627503900000|2021-07-28 20:25:00|2304.46|2295.76|2303.55|2294.85|2304.73|2296.03|2303.33|2294.63|35
1627503910000|2021-07-28 20:25:10|2303.58|2294.88|2303.21|2294.51|2303.73|2295.03|2302.88|2294.18|37
1627503920000|2021-07-28 20:25:20|2302.64|2293.94|2303.17|2294.47|2303.4|2294.7|2302.64|2293.94|31
1627503930000|2021-07-28 20:25:30|2303.29|2294.59|2303.05|2294.35|2303.56|2294.86|2302.96|2294.26|35
1627503940000|2021-07-28 20:25:40|2303.14|2294.44|2303.14|2294.44|2303.36|2294.66|2303.02|2294.32|27
1627503950000|2021-07-28 20:25:50|2303.22|2294.52|2303.09|2294.39|2303.27|2294.57|2302.84|2294.14|30
1627503960000|2021-07-28 20:26:00|2303.11|2294.41|2302.16|2293.46|2303.11|2294.41|2301.34|2292.64|33
1627503970000|2021-07-28 20:26:10|2302.29|2293.59|2304.74|2296.04|2304.99|2296.29|2302.29|2293.59|36
1627503980000|2021-07-28 20:26:20|2304.76|2296.06|2305.55|2296.85|2305.55|2296.85|2304.59|2295.89|35
1627503990000|2021-07-28 20:26:30|2305.49|2296.79|2304.85|2296.15|2305.49|2296.79|2304.25|2295.55|38
1627504000000|2021-07-28 20:26:40|2304.81|2296.11|2304.26|2295.56|2304.81|2296.11|2304.16|2295.46|31
1627504010000|2021-07-28 20:26:50|2304.27|2295.57|2304.23|2295.53|2304.36|2295.66|2304.08|2295.38|33
1627504020000|2021-07-28 20:27:00|2304.29|2295.59|2305.8|2297.1|2305.99|2297.29|2304.28|2295.58|34
1627504030000|2021-07-28 20:27:10|2305.74|2297.04|2305.01|2296.31|2305.74|2297.04|2304.86|2296.16|38
1627504040000|2021-07-28 20:27:20|2305|2296.3|2305.33|2296.63|2305.43|2296.73|2304.94|2296.24|28
1627504050000|2021-07-28 20:27:30|2305.43|2296.73|2304.11|2295.41|2305.43|2296.73|2303.85|2295.15|37
1627504060000|2021-07-28 20:27:40|2304.12|2295.42|2305.41|2296.71|2305.42|2296.72|2303.73|2295.03|32
1627504070000|2021-07-28 20:27:50|2305.35|2296.65|2305.87|2297.17|2306.09|2297.39|2305.32|2296.62|24
1627504080000|2021-07-28 20:28:00|2305.89|2297.19|2306.83|2298.13|2307.32|2298.62|2305.89|2297.19|28
1627504090000|2021-07-28 20:28:10|2306.98|2298.28|2305.97|2297.27|2307.08|2298.38|2305.9|2297.2|37
1627504100000|2021-07-28 20:28:20|2305.94|2297.24|2306.05|2297.35|2306.18|2297.48|2305.8|2297.1|30
1627504110000|2021-07-28 20:28:30|2305.99|2297.29|2305.14|2296.44|2306.19|2297.49|2305.14|2296.44|24
1627504120000|2021-07-28 20:28:40|2305.03|2296.33|2305.58|2296.88|2305.77|2297.07|2305.03|2296.33|36
1627504130000|2021-07-28 20:28:50|2305.68|2296.98|2305.63|2296.93|2305.74|2297.04|2305.48|2296.78|37
1627504140000|2021-07-28 20:29:00|2305.57|2296.87|2306.35|2297.65|2306.35|2297.65|2305.44|2296.74|35
1627504150000|2021-07-28 20:29:10|2306.69|2297.99|2306.62|2297.92|2307.12|2298.42|2306.48|2297.78|36
1627504160000|2021-07-28 20:29:20|2306.68|2297.98|2305.81|2297.11|2306.68|2297.98|2305.8|2297.1|36
1627504170000|2021-07-28 20:29:30|2305.69|2296.99|2305.66|2296.96|2305.95|2297.25|2304.88|2296.18|38
1627504180000|2021-07-28 20:29:40|2305.73|2297.03|2306.05|2297.35|2306.06|2297.36|2305.49|2296.79|32
1627504190000|2021-07-28 20:29:50|2306.07|2297.37|2305.27|2296.57|2306.13|2297.43|2305.16|2296.46|36
1627504200000|2021-07-28 20:30:00|2305.21|2296.51|2304.29|2295.59|2305.25|2296.55|2304.1|2295.4|35
1627504210000|2021-07-28 20:30:10|2304.27|2295.57|2302.46|2293.76|2304.27|2295.57|2302.15|2293.45|36
1627504220000|2021-07-28 20:30:20|2302.37|2293.67|2302.16|2293.46|2302.5|2293.8|2301.94|2293.24|38
1627504230000|2021-07-28 20:30:30|2302.14|2293.44|2302.09|2293.39|2302.18|2293.48|2302|2293.3|32
1627504240000|2021-07-28 20:30:40|2302.15|2293.45|2301.2|2292.5|2302.15|2293.45|2300.24|2291.54|36
1627504250000|2021-07-28 20:30:50|2301.3|2292.6|2299.56|2290.86|2301.46|2292.76|2299.56|2290.86|31
1627504260000|2021-07-28 20:31:00|2299.52|2290.82|2296.95|2288.25|2299.54|2290.84|2296.89|2288.19|29
1627504270000|2021-07-28 20:31:10|2296.94|2288.24|2298.48|2289.78|2298.48|2289.78|2296.89|2288.19|37
1627504280000|2021-07-28 20:31:20|2298.61|2289.91|2300.29|2291.59|2301.69|2292.99|2298.61|2289.91|40
1627504290000|2021-07-28 20:31:30|2300.42|2291.72|2300.44|2291.74|2300.8|2292.1|2300.12|2291.42|37
1627504300000|2021-07-28 20:31:40|2300.53|2291.83|2299.28|2290.58|2300.95|2292.25|2299.25|2290.55|34
1627504310000|2021-07-28 20:31:50|2299.26|2290.56|2300.17|2291.47|2300.41|2291.71|2299.26|2290.56|32
1627504320000|2021-07-28 20:32:00|2300.21|2291.51|2299.36|2290.66|2300.25|2291.55|2299.24|2290.54|33
1627504330000|2021-07-28 20:32:10|2299.32|2290.62|2297.87|2289.17|2299.55|2290.85|2297.53|2288.83|37
1627504340000|2021-07-28 20:32:20|2297.9|2289.2|2297.06|2288.36|2298.35|2289.65|2297.06|2288.36|38
1627504350000|2021-07-28 20:32:30|2297.03|2288.33|2295.84|2287.14|2297.03|2288.33|2295.81|2287.11|33
1627504360000|2021-07-28 20:32:40|2295.71|2287.01|2294.85|2286.15|2295.82|2287.12|2294.64|2285.94|34
1627504370000|2021-07-28 20:32:50|2294.9|2286.2|2294.93|2286.23|2295.39|2286.69|2294.65|2285.95|31
1627504380000|2021-07-28 20:33:00|2295.08|2286.38|2294.64|2285.94|2295.64|2286.94|2294.64|2285.94|34
1627504390000|2021-07-28 20:33:10|2294.65|2285.95|2295.47|2286.77|2295.57|2286.87|2294.5|2285.8|26
1627504400000|2021-07-28 20:33:20|2295.42|2286.72|2294.45|2285.75|2295.44|2286.74|2293.97|2285.27|37
1627504410000|2021-07-28 20:33:30|2294.54|2285.84|2295.16|2286.46|2295.37|2286.67|2294.02|2285.32|36
1627504420000|2021-07-28 20:33:40|2295.13|2286.43|2296.01|2287.31|2296.08|2287.38|2294.9|2286.2|30
1627504430000|2021-07-28 20:33:50|2296.02|2287.32|2295.8|2287.1|2296.02|2287.32|2295.74|2287.04|34
1627504440000|2021-07-28 20:34:00|2295.72|2287.02|2296.38|2287.68|2296.66|2287.96|2295.72|2287.02|30
1627504450000|2021-07-28 20:34:10|2296.37|2287.67|2296.82|2288.12|2296.95|2288.25|2296.37|2287.67|24
1627504460000|2021-07-28 20:34:20|2296.91|2288.21|2295.74|2287.04|2297.93|2289.23|2295.66|2286.96|34
1627504470000|2021-07-28 20:34:30|2295.69|2286.99|2295.41|2286.71|2295.94|2287.24|2295.21|2286.51|34
1627504480000|2021-07-28 20:34:40|2295.46|2286.76|2295.94|2287.24|2295.94|2287.24|2295.25|2286.55|37
1627504490000|2021-07-28 20:34:50|2295.95|2287.25|2296.53|2287.83|2297.08|2288.38|2295.95|2287.25|39
1627504500000|2021-07-28 20:35:00|2296.62|2287.92|2295.75|2287.05|2296.8|2288.1|2295.61|2286.91|37
1627504510000|2021-07-28 20:35:10|2295.74|2287.04|2296.04|2287.34|2296.12|2287.42|2295.63|2286.93|35
1627504520000|2021-07-28 20:35:20|2295.96|2287.26|2295.8|2287.1|2296.01|2287.31|2295.7|2287|27
1627504530000|2021-07-28 20:35:30|2295.86|2287.16|2295.66|2286.96|2295.93|2287.23|2295.29|2286.59|29
1627504540000|2021-07-28 20:35:40|2295.79|2287.09|2295.73|2287.03|2295.99|2287.29|2295.41|2286.71|27
1627504550000|2021-07-28 20:35:50|2295.71|2287.01|2294.93|2286.23|2295.71|2287.01|2294.62|2285.92|25
1627504560000|2021-07-28 20:36:00|2294.98|2286.28|2296.33|2287.63|2296.33|2287.63|2294.83|2286.13|26
1627504570000|2021-07-28 20:36:10|2296.24|2287.54|2296.37|2287.67|2296.43|2287.73|2296.17|2287.47|25
1627504580000|2021-07-28 20:36:20|2296.35|2287.65|2297.08|2288.38|2297.08|2288.38|2296.18|2287.48|21
1627504590000|2021-07-28 20:36:30|2297.18|2288.48|2297.09|2288.39|2297.18|2288.48|2297.02|2288.32|5
1627504600000|2021-07-28 20:36:40|2297.08|2288.38|2295.54|2286.84|2297.08|2288.38|2295.45|2286.75|30
1627504610000|2021-07-28 20:36:50|2295.56|2286.86|2295.18|2286.48|2295.57|2286.87|2294.96|2286.26|26
1627504620000|2021-07-28 20:37:00|2295.27|2286.57|2295.02|2286.32|2295.37|2286.67|2294.56|2285.86|33
1627504630000|2021-07-28 20:37:10|2294.95|2286.25|2295.05|2286.35|2295.25|2286.55|2294.76|2286.06|36
1627504640000|2021-07-28 20:37:20|2295.08|2286.38|2295.06|2286.36|2295.16|2286.46|2294.68|2285.98|23
1627504650000|2021-07-28 20:37:30|2295.15|2286.45|2296.48|2287.78|2296.75|2288.05|2295.1|2286.4|38
1627504660000|2021-07-28 20:37:40|2296.43|2287.73|2299.27|2290.57|2299.47|2290.77|2296.43|2287.73|37
1627504670000|2021-07-28 20:37:50|2299.04|2290.34|2297.91|2289.21|2299.12|2290.42|2297.58|2288.88|38
1627504680000|2021-07-28 20:38:00|2297.93|2289.23|2298.68|2289.98|2299.22|2290.52|2297.73|2289.03|38
1627504690000|2021-07-28 20:38:10|2298.69|2289.99|2300.08|2291.38|2300.49|2291.79|2298.69|2289.99|37
1627504700000|2021-07-28 20:38:20|2300.04|2291.34|2300.61|2291.91|2300.61|2291.91|2299.95|2291.25|36
1627504710000|2021-07-28 20:38:30|2300.6|2291.9|2301.58|2292.88|2301.78|2293.08|2300.58|2291.88|32
1627504720000|2021-07-28 20:38:40|2301.32|2292.62|2299.49|2290.79|2301.36|2292.66|2299.49|2290.79|34
1627504730000|2021-07-28 20:38:50|2299.5|2290.8|2298.63|2289.93|2299.57|2290.87|2298.63|2289.93|34
1627504740000|2021-07-28 20:39:00|2298.6|2289.9|2299.67|2290.97|2299.67|2290.97|2298.24|2289.54|37
1627504750000|2021-07-28 20:39:10|2300.01|2291.31|2299.54|2290.84|2300.04|2291.34|2298.43|2289.73|37
1627504760000|2021-07-28 20:39:20|2299.55|2290.85|2300.9|2292.2|2300.98|2292.28|2299.55|2290.85|36
1627504770000|2021-07-28 20:39:30|2300.86|2292.16|2300.1|2291.4|2300.91|2292.21|2299.97|2291.27|36
1627504780000|2021-07-28 20:39:40|2300.31|2291.61|2300.92|2292.22|2301.39|2292.69|2299.58|2290.88|33
1627504790000|2021-07-28 20:39:50|2300.9|2292.2|2301.46|2292.76|2301.46|2292.76|2300.69|2291.99|31
1627504800000|2021-07-28 20:40:00|2301.23|2292.53|2301.41|2292.71|2301.48|2292.78|2301.15|2292.45|28
1627504810000|2021-07-28 20:40:10|2301.46|2292.76|2301.2|2292.5|2301.46|2292.76|2301.08|2292.38|20
1627504820000|2021-07-28 20:40:20|2301.14|2292.44|2300.47|2291.77|2301.23|2292.53|2299.82|2291.12|27
1627504830000|2021-07-28 20:40:30|2300.46|2291.76|2300.52|2291.82|2300.52|2291.82|2299.98|2291.28|30
1627504840000|2021-07-28 20:40:40|2300.83|2292.13|2300.25|2291.55|2300.85|2292.15|2300.25|2291.55|15
1627504850000|2021-07-28 20:40:50|2300.06|2291.36|2300.21|2291.51|2300.27|2291.57|2299.95|2291.25|13
1627504860000|2021-07-28 20:41:00|2299.58|2290.88|2299.25|2290.55|2300.02|2291.32|2299.25|2290.55|12
1627504870000|2021-07-28 20:41:10|2299.49|2290.79|2300.19|2291.49|2300.19|2291.49|2299.01|2290.31|35
1627504880000|2021-07-28 20:41:20|2299.88|2291.18|2300.07|2291.37|2300.47|2291.77|2299.88|2291.18|33
1627504890000|2021-07-28 20:41:30|2300.28|2291.58|2300|2291.3|2300.41|2291.71|2299.85|2291.15|31
1627504900000|2021-07-28 20:41:40|2300.01|2291.31|2300.21|2291.51|2300.21|2291.51|2299.92|2291.22|21
1627504910000|2021-07-28 20:41:50|2300.03|2291.33|2299.65|2290.95|2300.21|2291.51|2299.57|2290.87|32
1627504920000|2021-07-28 20:42:00|2299.66|2290.96|2299.09|2290.39|2300.08|2291.38|2299.09|2290.39|35
1627504930000|2021-07-28 20:42:10|2299.13|2290.43|2298.82|2290.12|2299.13|2290.43|2298.59|2289.89|30
1627504940000|2021-07-28 20:42:20|2298.84|2290.14|2298.45|2289.75|2298.85|2290.15|2298.4|2289.7|18
1627504950000|2021-07-28 20:42:30|2298.69|2289.99|2298.79|2290.09|2298.87|2290.17|2298.47|2289.77|28
1627504960000|2021-07-28 20:42:40|2298.87|2290.17|2298.75|2290.05|2298.88|2290.18|2298.71|2290.01|31
1627504970000|2021-07-28 20:42:50|2298.74|2290.04|2299.3|2290.6|2299.55|2290.85|2298.67|2289.97|20
1627504980000|2021-07-28 20:43:00|2299.41|2290.71|2299.18|2290.48|2299.47|2290.77|2299.06|2290.36|24
1627504990000|2021-07-28 20:43:10|2299.27|2290.57|2301.26|2292.56|2301.72|2293.02|2299.27|2290.57|33
1627505000000|2021-07-28 20:43:20|2301.25|2292.55|2299.21|2290.51|2301.44|2292.74|2298.96|2290.26|35
1627505010000|2021-07-28 20:43:30|2299.16|2290.46|2300.33|2291.63|2300.44|2291.74|2299.04|2290.34|36
1627505020000|2021-07-28 20:43:40|2300.29|2291.59|2299.91|2291.21|2300.7|2292|2299.85|2291.15|37
1627505030000|2021-07-28 20:43:50|2299.93|2291.23|2300.19|2291.49|2300.31|2291.61|2299.84|2291.14|36
1627505040000|2021-07-28 20:44:00|2300.1|2291.4|2299.69|2290.99|2300.21|2291.51|2299.28|2290.58|38
1627505050000|2021-07-28 20:44:10|2299.62|2290.92|2299.75|2291.05|2299.83|2291.13|2299.62|2290.92|21
1627505060000|2021-07-28 20:44:20|2299.72|2291.02|2299.15|2290.45|2299.73|2291.03|2299.08|2290.38|15
1627505070000|2021-07-28 20:44:30|2299.08|2290.38|2299.24|2290.54|2299.56|2290.86|2299.01|2290.31|26
1627505080000|2021-07-28 20:44:40|2299.15|2290.45|2299.38|2290.68|2299.56|2290.86|2299.11|2290.41|22
1627505090000|2021-07-28 20:44:50|2299.23|2290.53|2299.57|2290.87|2299.57|2290.87|2299.16|2290.46|34
1627505100000|2021-07-28 20:45:00|2299.55|2290.85|2298.58|2289.88|2299.98|2291.28|2298.47|2289.77|31
1627505110000|2021-07-28 20:45:10|2298.55|2289.85|2299.37|2290.67|2299.59|2290.89|2298.36|2289.66|26
1627505120000|2021-07-28 20:45:20|2299.27|2290.57|2300.74|2292.04|2300.83|2292.13|2299.23|2290.53|35
1627505130000|2021-07-28 20:45:30|2300.81|2292.11|2300.79|2292.09|2301.03|2292.33|2300.09|2291.39|29
1627505140000|2021-07-28 20:45:40|2300.82|2292.12|2300.98|2292.28|2301.06|2292.36|2300.79|2292.09|24
1627505150000|2021-07-28 20:45:50|2301.03|2292.33|2301.98|2293.28|2302.04|2293.34|2300.94|2292.24|32
1627505160000|2021-07-28 20:46:00|2302.08|2293.38|2302.35|2293.65|2302.76|2294.06|2302.08|2293.38|35
1627505170000|2021-07-28 20:46:10|2302.39|2293.69|2302.81|2294.11|2302.81|2294.11|2302.23|2293.53|30
1627505180000|2021-07-28 20:46:20|2302.76|2294.06|2302.49|2293.79|2303.01|2294.31|2302.32|2293.62|33
1627505190000|2021-07-28 20:46:30|2302.56|2293.86|2303.2|2294.5|2303.7|2295|2302.46|2293.76|21
1627505200000|2021-07-28 20:46:40|2303.16|2294.46|2303.88|2295.18|2303.88|2295.18|2303.16|2294.46|25
1627505210000|2021-07-28 20:46:50|2303.9|2295.2|2308.19|2299.49|2308.19|2299.49|2303.82|2295.12|31
1627505220000|2021-07-28 20:47:00|2308.2|2299.5|2308.48|2299.78|2308.53|2299.83|2307.85|2299.15|20
1627505230000|2021-07-28 20:47:10|2308.51|2299.81|2306.66|2297.96|2309.23|2300.53|2306.58|2297.88|33
1627505240000|2021-07-28 20:47:20|2306.68|2297.98|2306.48|2297.78|2306.77|2298.07|2306.36|2297.66|34
1627505250000|2021-07-28 20:47:30|2306.43|2297.73|2305.64|2296.94|2306.53|2297.83|2305.43|2296.73|37
1627505260000|2021-07-28 20:47:40|2305.74|2297.04|2304.7|2296|2305.74|2297.04|2304.67|2295.97|35
1627505270000|2021-07-28 20:47:50|2304.71|2296.01|2304.5|2295.8|2304.72|2296.02|2304.39|2295.69|29
1627505280000|2021-07-28 20:48:00|2304.47|2295.77|2303.88|2295.18|2304.47|2295.77|2303.88|2295.18|26
1627505290000|2021-07-28 20:48:10|2303.85|2295.15|2304.23|2295.53|2304.36|2295.66|2303.8|2295.1|28
1627505300000|2021-07-28 20:48:20|2304.14|2295.44|2304.19|2295.49|2304.26|2295.56|2303.57|2294.87|30
1627505310000|2021-07-28 20:48:30|2304.23|2295.53|2304.18|2295.48|2304.52|2295.82|2304.13|2295.43|24
1627505320000|2021-07-28 20:48:40|2304.19|2295.49|2304.25|2295.55|2304.27|2295.57|2304.18|2295.48|28
1627505330000|2021-07-28 20:48:50|2304.24|2295.54|2305.02|2296.32|2305.38|2296.68|2304.2|2295.5|33
1627505340000|2021-07-28 20:49:00|2305.01|2296.31|2303.43|2294.73|2305.05|2296.35|2303.25|2294.55|31
1627505350000|2021-07-28 20:49:10|2303.4|2294.7|2303.7|2295|2303.7|2295|2303.08|2294.38|29
1627505360000|2021-07-28 20:49:20|2303.72|2295.02|2302.03|2293.33|2303.77|2295.07|2301.87|2293.17|29
1627505370000|2021-07-28 20:49:30|2302.01|2293.31|2303.47|2294.77|2303.53|2294.83|2301.73|2293.03|26
1627505380000|2021-07-28 20:49:40|2303.81|2295.11|2303.66|2294.96|2304.36|2295.66|2303.64|2294.94|39
1627505390000|2021-07-28 20:49:50|2303.64|2294.94|2303.49|2294.79|2303.64|2294.94|2302.91|2294.21|38
1627505400000|2021-07-28 20:50:00|2303.51|2294.81|2303.18|2294.48|2304.02|2295.32|2303.02|2294.32|37
1627505410000|2021-07-28 20:50:10|2303.24|2294.54|2302.93|2294.23|2303.42|2294.72|2302.82|2294.12|32
1627505420000|2021-07-28 20:50:20|2303.03|2294.33|2303.69|2294.99|2304.05|2295.35|2303.02|2294.32|35
1627505430000|2021-07-28 20:50:30|2303.73|2295.03|2303.85|2295.15|2304.01|2295.31|2303.69|2294.99|29
1627505440000|2021-07-28 20:50:40|2303.7|2295|2304.55|2295.85|2304.66|2295.96|2303.67|2294.97|31
1627505450000|2021-07-28 20:50:50|2304.48|2295.78|2305.01|2296.31|2305.01|2296.31|2304.31|2295.61|23
1627505460000|2021-07-28 20:51:00|2304.94|2296.24|2304.52|2295.82|2304.94|2296.24|2304.52|2295.82|9
1627505470000|2021-07-28 20:51:10|2304.47|2295.77|2304.08|2295.38|2304.61|2295.91|2304.08|2295.38|17
1627505480000|2021-07-28 20:51:20|2304.02|2295.32|2304.05|2295.35|2304.31|2295.61|2303.91|2295.21|25
1627505490000|2021-07-28 20:51:30|2304.03|2295.33|2304.86|2296.16|2305.2|2296.5|2303.97|2295.27|23
1627505500000|2021-07-28 20:51:40|2304.91|2296.21|2305.1|2296.4|2305.37|2296.67|2304.68|2295.98|32
1627505510000|2021-07-28 20:51:50|2305.15|2296.45|2304.33|2295.63|2305.15|2296.45|2304.32|2295.62|29
1627505520000|2021-07-28 20:52:00|2304.29|2295.59|2304.05|2295.35|2304.39|2295.69|2304.05|2295.35|34
1627505530000|2021-07-28 20:52:10|2304.02|2295.32|2303.02|2294.32|2304.04|2295.34|2303.01|2294.31|38
1627505540000|2021-07-28 20:52:20|2303.01|2294.31|2301.96|2293.26|2303.2|2294.5|2301.96|2293.26|33
1627505550000|2021-07-28 20:52:30|2301.9|2293.2|2302.88|2294.18|2303.05|2294.35|2301.8|2293.1|29
1627505560000|2021-07-28 20:52:40|2302.94|2294.24|2303.91|2295.21|2304.02|2295.32|2302.76|2294.06|27
1627505570000|2021-07-28 20:52:50|2303.93|2295.23|2304.44|2295.74|2304.46|2295.76|2303.93|2295.23|23
1627505580000|2021-07-28 20:53:00|2304.53|2295.83|2305.25|2296.55|2305.25|2296.55|2304.53|2295.83|8
1627505590000|2021-07-28 20:53:10|2305.03|2296.33|2305.51|2296.81|2305.51|2296.81|2304.96|2296.26|12
1627505600000|2021-07-28 20:53:20|2305.33|2296.63|2305.86|2297.16|2305.98|2297.28|2304.93|2296.23|26
1627505610000|2021-07-28 20:53:30|2305.96|2297.26|2307.65|2298.95|2307.84|2299.14|2305.83|2297.13|24
1627505620000|2021-07-28 20:53:40|2307.4|2298.7|2308.35|2299.65|2309.27|2300.57|2307.4|2298.7|39
1627505630000|2021-07-28 20:53:50|2308.1|2299.4|2308.36|2299.66|2308.83|2300.13|2307.98|2299.28|33
1627505640000|2021-07-28 20:54:00|2308.37|2299.67|2307.77|2299.07|2308.8|2300.1|2307.72|2299.02|34
1627505650000|2021-07-28 20:54:10|2307.75|2299.05|2307.38|2298.68|2307.82|2299.12|2307.31|2298.61|31
1627505660000|2021-07-28 20:54:20|2307.37|2298.67|2307.32|2298.62|2307.48|2298.78|2307.29|2298.59|33
1627505670000|2021-07-28 20:54:30|2307.36|2298.66|2306.96|2298.26|2307.39|2298.69|2306.88|2298.18|29
1627505680000|2021-07-28 20:54:40|2306.95|2298.25|2306.96|2298.26|2307.04|2298.34|2306.76|2298.06|29
1627505690000|2021-07-28 20:54:50|2306.95|2298.25|2307.28|2298.58|2307.28|2298.58|2306.77|2298.07|27
1627505700000|2021-07-28 20:55:00|2307.03|2298.33|2311.01|2302.31|2311.36|2302.66|2307.03|2298.33|39
1627505710000|2021-07-28 20:55:10|2310.94|2302.24|2308.7|2300|2310.94|2302.24|2308.58|2299.88|36
1627505720000|2021-07-28 20:55:20|2308.69|2299.99|2307.83|2299.13|2308.93|2300.23|2307.72|2299.02|36
1627505730000|2021-07-28 20:55:30|2307.82|2299.12|2307.65|2298.95|2307.84|2299.14|2307.6|2298.9|26
1627505740000|2021-07-28 20:55:40|2307.58|2298.88|2306.71|2298.01|2307.58|2298.88|2306.71|2298.01|24
1627505750000|2021-07-28 20:55:50|2306.68|2297.98|2306.89|2298.19|2306.9|2298.2|2305.91|2297.21|33
1627505760000|2021-07-28 20:56:00|2306.88|2298.18|2305.55|2296.85|2306.88|2298.18|2305.51|2296.81|27
1627505770000|2021-07-28 20:56:10|2305.51|2296.81|2306.02|2297.32|2306.02|2297.32|2305.03|2296.33|36
1627505780000|2021-07-28 20:56:20|2306.01|2297.31|2306.32|2297.62|2306.4|2297.7|2305.99|2297.29|21
1627505790000|2021-07-28 20:56:30|2306.29|2297.59|2305.23|2296.53|2306.39|2297.69|2305.15|2296.45|29
1627505800000|2021-07-28 20:56:40|2305.17|2296.47|2305.16|2296.46|2305.34|2296.64|2305.07|2296.37|28
1627505810000|2021-07-28 20:56:50|2305.11|2296.41|2304.94|2296.24|2305.29|2296.59|2304.94|2296.24|25
1627505820000|2021-07-28 20:57:00|2304.99|2296.29|2304.89|2296.19|2305.02|2296.32|2304.83|2296.13|22
1627505830000|2021-07-28 20:57:10|2304.91|2296.21|2304.21|2295.51|2304.91|2296.21|2303.99|2295.29|30
1627505840000|2021-07-28 20:57:20|2303.66|2294.96|2302.61|2293.91|2303.66|2294.96|2302.56|2293.86|35
1627505850000|2021-07-28 20:57:30|2302.71|2294.01|2303.81|2295.11|2304.72|2296.02|2302.54|2293.84|38
1627505860000|2021-07-28 20:57:40|2303.77|2295.07|2303.58|2294.88|2304|2295.3|2303.57|2294.87|33
1627505870000|2021-07-28 20:57:50|2303.6|2294.9|2303.79|2295.09|2303.81|2295.11|2303.6|2294.9|32
1627505880000|2021-07-28 20:58:00|2303.71|2295.01|2303.31|2294.61|2303.74|2295.04|2303.12|2294.42|19
1627505890000|2021-07-28 20:58:10|2303.36|2294.66|2304.27|2295.57|2304.78|2296.08|2303.07|2294.37|27
1627505900000|2021-07-28 20:58:20|2304.16|2295.46|2305.24|2296.54|2305.31|2296.61|2303.92|2295.22|35
1627505910000|2021-07-28 20:58:30|2305.26|2296.56|2304.21|2295.51|2305.26|2296.56|2304.21|2295.51|27
1627505920000|2021-07-28 20:58:40|2304.2|2295.5|2304.51|2295.81|2304.69|2295.99|2304.2|2295.5|31
1627505930000|2021-07-28 20:58:50|2304.53|2295.83|2304.55|2295.85|2304.71|2296.01|2304.41|2295.71|25
1627505940000|2021-07-28 20:59:00|2304.56|2295.86|2305.3|2296.6|2305.44|2296.74|2304.52|2295.82|33
1627505950000|2021-07-28 20:59:10|2305.32|2296.62|2304.7|2296|2305.4|2296.7|2304.68|2295.98|29
1627505960000|2021-07-28 20:59:20|2304.77|2296.07|2304.26|2295.56|2304.85|2296.15|2304.25|2295.55|24
1627505970000|2021-07-28 20:59:30|2304.28|2295.58|2301.55|2292.85|2304.28|2295.58|2301.55|2292.85|32
1627505980000|2021-07-28 20:59:40|2302|2293.3|2302.38|2293.68|2302.38|2293.68|2301.75|2293.05|32
1627505990000|2021-07-28 20:59:50|2302.39|2293.69|2300.4|2291.7|2302.55|2293.85|2300.4|2291.7|32
1627506000000|2021-07-28 21:00:00|2300.15|2291.45|2300.66|2291.96|2300.69|2291.99|2299.22|2290.52|38
1627506010000|2021-07-28 21:00:10|2300.75|2292.05|2300.66|2291.96|2301.09|2292.39|2300.66|2291.96|28
1627506020000|2021-07-28 21:00:20|2300.68|2291.98|2299.93|2291.23|2300.79|2292.09|2299.58|2290.88|38
1627506030000|2021-07-28 21:00:30|2300.17|2291.47|2299.01|2290.31|2300.36|2291.66|2299.01|2290.31|34
1627506040000|2021-07-28 21:00:40|2298.99|2290.29|2298.23|2289.53|2299.72|2291.02|2297.78|2289.08|39
1627506050000|2021-07-28 21:00:50|2298.18|2289.48|2296.86|2288.16|2298.56|2289.86|2296.86|2288.16|36
1627506060000|2021-07-28 21:01:00|2296.83|2288.13|2297.16|2288.46|2297.16|2288.46|2296.16|2287.46|37
1627506070000|2021-07-28 21:01:10|2297.28|2288.58|2297.54|2288.84|2297.92|2289.22|2297.28|2288.58|34
1627506080000|2021-07-28 21:01:20|2297.66|2288.96|2297.49|2288.79|2297.78|2289.08|2297.46|2288.76|35
1627506090000|2021-07-28 21:01:30|2297.31|2288.61|2297.11|2288.41|2297.31|2288.61|2296.97|2288.27|34
1627506100000|2021-07-28 21:01:40|2297.19|2288.49|2297.32|2288.62|2297.38|2288.68|2296.82|2288.12|36
1627506110000|2021-07-28 21:01:50|2297.33|2288.63|2296.11|2287.41|2297.5|2288.8|2296.11|2287.41|32
1627506120000|2021-07-28 21:02:00|2296.09|2287.39|2295.63|2286.93|2296.43|2287.73|2295.63|2286.93|35
1627506130000|2021-07-28 21:02:10|2295.61|2286.91|2295.39|2286.69|2295.61|2286.91|2295.38|2286.68|29
1627506140000|2021-07-28 21:02:20|2295.38|2286.68|2296.18|2287.48|2296.23|2287.53|2295.31|2286.61|29
1627506150000|2021-07-28 21:02:30|2296.19|2287.49|2295.3|2286.6|2296.19|2287.49|2295.22|2286.52|34
1627506160000|2021-07-28 21:02:40|2295.28|2286.58|2295.31|2286.61|2295.46|2286.76|2295.15|2286.45|28
1627506170000|2021-07-28 21:02:50|2295.33|2286.63|2294.19|2285.49|2295.35|2286.65|2294.19|2285.49|25
1627506180000|2021-07-28 21:03:00|2294.09|2285.39|2294.18|2285.48|2294.47|2285.77|2294.01|2285.31|33
1627506190000|2021-07-28 21:03:10|2294.17|2285.47|2294.93|2286.23|2295.09|2286.39|2294.16|2285.46|31
1627506200000|2021-07-28 21:03:20|2294.92|2286.22|2294.47|2285.77|2294.94|2286.24|2294.42|2285.72|21
1627506210000|2021-07-28 21:03:30|2294.5|2285.8|2294.01|2285.31|2294.5|2285.8|2294.01|2285.31|31
1627506220000|2021-07-28 21:03:40|2293.84|2285.14|2293.56|2284.86|2293.85|2285.15|2293.54|2284.84|33
1627506230000|2021-07-28 21:03:50|2293.52|2284.82|2293.47|2284.77|2293.59|2284.89|2293.42|2284.72|22
1627506240000|2021-07-28 21:04:00|2293.49|2284.79|2293.7|2285|2293.78|2285.08|2293.49|2284.79|27
1627506250000|2021-07-28 21:04:10|2293.69|2284.99|2295.7|2287|2295.75|2287.05|2293.68|2284.98|22
1627506260000|2021-07-28 21:04:20|2295.65|2286.95|2295.42|2286.72|2296.23|2287.53|2295.34|2286.64|38
1627506270000|2021-07-28 21:04:30|2295.55|2286.85|2296.14|2287.44|2296.16|2287.46|2295.28|2286.58|34
1627506280000|2021-07-28 21:04:40|2296.16|2287.46|2297.34|2288.64|2297.34|2288.64|2296.16|2287.46|28
1627506290000|2021-07-28 21:04:50|2297.35|2288.65|2297.16|2288.46|2297.44|2288.74|2296.47|2287.77|36
1627506300000|2021-07-28 21:05:00|2297.19|2288.49|2295.5|2286.8|2297.35|2288.65|2295.45|2286.75|37
1627506310000|2021-07-28 21:05:10|2295.59|2286.89|2295.24|2286.54|2295.77|2287.07|2295.04|2286.34|37
1627506320000|2021-07-28 21:05:20|2295.04|2286.34|2296.7|2288|2296.7|2288|2294.96|2286.26|40
1627506330000|2021-07-28 21:05:30|2296.8|2288.1|2297.2|2288.5|2297.35|2288.65|2296.8|2288.1|34
1627506340000|2021-07-28 21:05:40|2297.07|2288.37|2297.79|2289.09|2297.92|2289.22|2297.02|2288.32|28
1627506350000|2021-07-28 21:05:50|2297.92|2289.22|2298.35|2289.65|2298.45|2289.75|2297.92|2289.22|37
1627506360000|2021-07-28 21:06:00|2298.14|2289.44|2298.63|2289.93|2298.66|2289.96|2298.14|2289.44|28
1627506370000|2021-07-28 21:06:10|2298.62|2289.92|2297.41|2288.71|2298.65|2289.95|2297.27|2288.57|33
1627506380000|2021-07-28 21:06:20|2297.38|2288.68|2297.39|2288.69|2297.73|2289.03|2297.29|2288.59|28
1627506390000|2021-07-28 21:06:30|2297.37|2288.67|2298.03|2289.33|2298.03|2289.33|2297.32|2288.62|19
1627506400000|2021-07-28 21:06:40|2298.05|2289.35|2298.56|2289.86|2298.56|2289.86|2298.04|2289.34|20
1627506410000|2021-07-28 21:06:50|2298.57|2289.87|2300.26|2291.56|2300.26|2291.56|2298.52|2289.82|28
1627506420000|2021-07-28 21:07:00|2300.3|2291.6|2300.61|2291.91|2300.61|2291.91|2300.3|2291.6|20
1627506430000|2021-07-28 21:07:10|2300.63|2291.93|2300.54|2291.84|2300.99|2292.29|2300.49|2291.79|25
1627506440000|2021-07-28 21:07:20|2300.49|2291.79|2301.07|2292.37|2301.26|2292.56|2300.41|2291.71|32
1627506450000|2021-07-28 21:07:30|2301.12|2292.42|2300.37|2291.67|2301.3|2292.6|2300.26|2291.56|33
1627506460000|2021-07-28 21:07:40|2300.36|2291.66|2300.85|2292.15|2301.01|2292.31|2300.36|2291.66|33
1627506470000|2021-07-28 21:07:50|2300.94|2292.24|2300.44|2291.74|2300.96|2292.26|2300.4|2291.7|31
1627506480000|2021-07-28 21:08:00|2300.46|2291.76|2300.64|2291.94|2300.64|2291.94|2300.41|2291.71|34
1627506490000|2021-07-28 21:08:10|2300.57|2291.87|2301.24|2292.54|2301.29|2292.59|2300.53|2291.83|29
1627506500000|2021-07-28 21:08:20|2301.23|2292.53|2301.16|2292.46|2301.25|2292.55|2301.01|2292.31|19
1627506510000|2021-07-28 21:08:30|2301.13|2292.43|2300.79|2292.09|2301.24|2292.54|2300.74|2292.04|28
1627506520000|2021-07-28 21:08:40|2300.8|2292.1|2301.05|2292.35|2301.05|2292.35|2300.78|2292.08|28
1627506530000|2021-07-28 21:08:50|2301.03|2292.33|2301.13|2292.43|2301.32|2292.62|2300.82|2292.12|29
1627506540000|2021-07-28 21:09:00|2301.16|2292.46|2300.96|2292.26|2301.17|2292.47|2300.83|2292.13|14
1627506550000|2021-07-28 21:09:10|2301.02|2292.32|2302.78|2294.08|2303.23|2294.53|2300.98|2292.28|33
1627506560000|2021-07-28 21:09:20|2303.02|2294.32|2302.87|2294.17|2303.02|2294.32|2302.68|2293.98|24
1627506570000|2021-07-28 21:09:30|2303.02|2294.32|2301.74|2293.04|2303.02|2294.32|2301.55|2292.85|31
1627506580000|2021-07-28 21:09:40|2301.73|2293.03|2301.84|2293.14|2301.89|2293.19|2301.69|2292.99|25
1627506590000|2021-07-28 21:09:50|2301.86|2293.16|2300.92|2292.22|2301.86|2293.16|2300.92|2292.22|27
1627506600000|2021-07-28 21:10:00|2300.88|2292.18|2300.46|2291.76|2300.97|2292.27|2300.38|2291.68|27
1627506610000|2021-07-28 21:10:10|2300.37|2291.67|2300.18|2291.48|2300.37|2291.67|2300.07|2291.37|15
1627506620000|2021-07-28 21:10:20|2300.16|2291.46|2299.74|2291.04|2300.16|2291.46|2299.7|2291|12
1627506630000|2021-07-28 21:10:30|2299.81|2291.11|2298.92|2290.22|2299.81|2291.11|2298.87|2290.17|28
1627506640000|2021-07-28 21:10:40|2298.85|2290.15|2298.91|2290.21|2299.05|2290.35|2298.84|2290.14|33
1627506650000|2021-07-28 21:10:50|2298.94|2290.24|2299.31|2290.61|2299.46|2290.76|2298.7|2290|33
1627506660000|2021-07-28 21:11:00|2299.35|2290.65|2298.7|2290|2299.49|2290.79|2298.63|2289.93|34
1627506670000|2021-07-28 21:11:10|2298.66|2289.96|2299.35|2290.65|2299.42|2290.72|2297.71|2289.01|39
1627506680000|2021-07-28 21:11:20|2299.1|2290.4|2298.3|2289.6|2299.28|2290.58|2298.27|2289.57|36
1627506690000|2021-07-28 21:11:30|2298.27|2289.57|2296.8|2288.1|2298.27|2289.57|2296.8|2288.1|29
1627506700000|2021-07-28 21:11:40|2296.77|2288.07|2295.67|2286.97|2296.77|2288.07|2295.28|2286.58|38
1627506710000|2021-07-28 21:11:50|2295.75|2287.05|2295.15|2286.45|2296.09|2287.39|2295.03|2286.33|35
1627506720000|2021-07-28 21:12:00|2295.11|2286.41|2295.64|2286.94|2295.67|2286.97|2295.04|2286.34|35
1627506730000|2021-07-28 21:12:10|2295.72|2287.02|2295.35|2286.65|2295.97|2287.27|2295.16|2286.46|38
1627506740000|2021-07-28 21:12:20|2295.31|2286.61|2295.12|2286.42|2295.34|2286.64|2294.65|2285.95|36
1627506750000|2021-07-28 21:12:30|2295.11|2286.41|2295.26|2286.56|2296.47|2287.77|2295.07|2286.37|38
1627506760000|2021-07-28 21:12:40|2295.27|2286.57|2295.39|2286.69|2295.39|2286.69|2295.06|2286.36|37
1627506770000|2021-07-28 21:12:50|2295.38|2286.68|2295.19|2286.49|2295.38|2286.68|2295.13|2286.43|30
1627506780000|2021-07-28 21:13:00|2295.21|2286.51|2296.24|2287.54|2296.28|2287.58|2295.13|2286.43|30
1627506790000|2021-07-28 21:13:10|2296.28|2287.58|2296.77|2288.07|2296.77|2288.07|2296.28|2287.58|19
1627506800000|2021-07-28 21:13:20|2296.78|2288.08|2297.67|2288.97|2297.93|2289.23|2296.78|2288.08|24
1627506810000|2021-07-28 21:13:30|2297.55|2288.85|2296.55|2287.85|2297.77|2289.07|2296.55|2287.85|36
1627506820000|2021-07-28 21:13:40|2296.53|2287.83|2296.29|2287.59|2296.66|2287.96|2296.12|2287.42|33
1627506830000|2021-07-28 21:13:50|2296.32|2287.62|2296.37|2287.67|2296.41|2287.71|2296.22|2287.52|27
1627506840000|2021-07-28 21:14:00|2296.33|2287.63|2296.59|2287.89|2296.63|2287.93|2296.32|2287.62|33
1627506850000|2021-07-28 21:14:10|2296.55|2287.85|2295.95|2287.25|2297.09|2288.39|2295.94|2287.24|37
1627506860000|2021-07-28 21:14:20|2295.99|2287.29|2297.54|2288.84|2297.54|2288.84|2295.95|2287.25|34
1627506870000|2021-07-28 21:14:30|2297.49|2288.79|2297.73|2289.03|2297.78|2289.08|2297.41|2288.71|38
1627506880000|2021-07-28 21:14:40|2297.68|2288.98|2297.63|2288.93|2297.77|2289.07|2297.54|2288.84|31
1627506890000|2021-07-28 21:14:50|2297.78|2289.08|2297.73|2289.03|2297.78|2289.08|2297.53|2288.83|29
1627506900000|2021-07-28 21:15:00|2297.72|2289.02|2296.51|2287.81|2297.85|2289.15|2296.51|2287.81|36
1627506910000|2021-07-28 21:15:10|2296.39|2287.69|2294.76|2286.06|2296.39|2287.69|2294.65|2285.95|36
1627506920000|2021-07-28 21:15:20|2294.72|2286.02|2295.69|2286.99|2295.77|2287.07|2294.44|2285.74|32
1627506930000|2021-07-28 21:15:30|2295.67|2286.97|2296.13|2287.43|2296.23|2287.53|2295.64|2286.94|30
1627506940000|2021-07-28 21:15:40|2296.09|2287.39|2295.53|2286.83|2296.16|2287.46|2295.53|2286.83|31
1627506950000|2021-07-28 21:15:50|2295.52|2286.82|2295.24|2286.54|2295.57|2286.87|2295.17|2286.47|29
1627506960000|2021-07-28 21:16:00|2295.22|2286.52|2294.82|2286.12|2295.36|2286.66|2294.69|2285.99|29
1627506970000|2021-07-28 21:16:10|2294.86|2286.16|2294.16|2285.46|2294.86|2286.16|2294.12|2285.42|35
1627506980000|2021-07-28 21:16:20|2294.14|2285.44|2293.98|2285.28|2294.14|2285.44|2293.87|2285.17|24
1627506990000|2021-07-28 21:16:30|2294.15|2285.45|2295.08|2286.38|2295.2|2286.5|2294.15|2285.45|28
1627507000000|2021-07-28 21:16:40|2295.1|2286.4|2296.05|2287.35|2296.15|2287.45|2295.04|2286.34|35
1627507010000|2021-07-28 21:16:50|2296.14|2287.44|2295.78|2287.08|2296.14|2287.44|2295.7|2287|36
1627507020000|2021-07-28 21:17:00|2295.82|2287.12|2296.8|2288.1|2296.81|2288.11|2295.76|2287.06|30
1627507030000|2021-07-28 21:17:10|2297.01|2288.31|2296.91|2288.21|2297.32|2288.62|2296.91|2288.21|28
1627507040000|2021-07-28 21:17:20|2296.78|2288.08|2296.86|2288.16|2296.86|2288.16|2296.66|2287.96|36
1627507050000|2021-07-28 21:17:30|2296.87|2288.17|2296.77|2288.07|2296.87|2288.17|2296.71|2288.01|31
1627507060000|2021-07-28 21:17:40|2296.74|2288.04|2296.66|2287.96|2296.77|2288.07|2296.52|2287.82|33
1627507070000|2021-07-28 21:17:50|2296.65|2287.95|2296.46|2287.76|2296.68|2287.98|2296.43|2287.73|30
1627507080000|2021-07-28 21:18:00|2296.44|2287.74|2297.43|2288.73|2297.64|2288.94|2296.42|2287.72|36
1627507090000|2021-07-28 21:18:10|2297.41|2288.71|2297.48|2288.78|2297.71|2289.01|2297.34|2288.64|31
1627507100000|2021-07-28 21:18:20|2297.47|2288.77|2296.95|2288.25|2297.92|2289.22|2296.95|2288.25|38
1627507110000|2021-07-28 21:18:30|2296.94|2288.24|2297.91|2289.21|2297.91|2289.21|2296.5|2287.8|32
1627507120000|2021-07-28 21:18:40|2298.04|2289.34|2298.5|2289.8|2298.5|2289.8|2297.97|2289.27|37
1627507130000|2021-07-28 21:18:50|2298.42|2289.72|2298.99|2290.29|2299|2290.3|2298.42|2289.72|35
1627507140000|2021-07-28 21:19:00|2299.03|2290.33|2300.85|2292.15|2300.85|2292.15|2298.87|2290.17|36
1627507150000|2021-07-28 21:19:10|2300.84|2292.14|2300.09|2291.39|2300.92|2292.22|2300.06|2291.36|31
1627507160000|2021-07-28 21:19:20|2300.13|2291.43|2300.28|2291.58|2300.45|2291.75|2300.09|2291.39|28
1627507170000|2021-07-28 21:19:30|2300.29|2291.59|2301.06|2292.36|2301.06|2292.36|2300.29|2291.59|26
1627507180000|2021-07-28 21:19:40|2301.21|2292.51|2300.49|2291.79|2301.23|2292.53|2300.29|2291.59|36
1627507190000|2021-07-28 21:19:50|2300.48|2291.78|2300.52|2291.82|2300.56|2291.86|2300.45|2291.75|29
1627507200000|2021-07-28 21:20:00|2300.56|2291.86|2300.29|2291.59|2300.56|2291.86|2300.29|2291.59|24
1627507210000|2021-07-28 21:20:10|2300.28|2291.58|2299.98|2291.28|2300.28|2291.58|2299.92|2291.22|24
1627507220000|2021-07-28 21:20:20|2299.97|2291.27|2299.94|2291.24|2300.08|2291.38|2299.86|2291.16|29
1627507230000|2021-07-28 21:20:30|2299.93|2291.23|2299.45|2290.75|2299.99|2291.29|2299.26|2290.56|34
1627507240000|2021-07-28 21:20:40|2298.74|2290.04|2297.49|2288.79|2298.74|2290.04|2297.49|2288.79|36
1627507250000|2021-07-28 21:20:50|2297.46|2288.76|2297.27|2288.57|2297.81|2289.11|2297.19|2288.49|39
1627507260000|2021-07-28 21:21:00|2297.29|2288.59|2296.49|2287.79|2297.4|2288.7|2296.48|2287.78|34
1627507270000|2021-07-28 21:21:10|2296.48|2287.78|2296.5|2287.8|2296.65|2287.95|2296.44|2287.74|31
1627507280000|2021-07-28 21:21:20|2296.49|2287.79|2296.15|2287.45|2296.5|2287.8|2295.97|2287.27|30
1627507290000|2021-07-28 21:21:30|2296.2|2287.5|2295.8|2287.1|2296.2|2287.5|2295.77|2287.07|34
1627507300000|2021-07-28 21:21:40|2295.83|2287.13|2296.11|2287.41|2296.26|2287.56|2295.61|2286.91|36
1627507310000|2021-07-28 21:21:50|2296|2287.3|2296.42|2287.72|2296.48|2287.78|2295.92|2287.22|38
1627507320000|2021-07-28 21:22:00|2296.4|2287.7|2295.88|2287.18|2296.48|2287.78|2295.79|2287.09|31
1627507330000|2021-07-28 21:22:10|2295.85|2287.15|2295.18|2286.48|2295.9|2287.2|2295.16|2286.46|29
1627507340000|2021-07-28 21:22:20|2295.17|2286.47|2295.16|2286.46|2295.17|2286.47|2295.09|2286.39|33
1627507350000|2021-07-28 21:22:30|2295.18|2286.48|2295.02|2286.32|2295.19|2286.49|2295.02|2286.32|25
1627507360000|2021-07-28 21:22:40|2295.03|2286.33|2295.45|2286.75|2295.45|2286.75|2295.02|2286.32|30
1627507370000|2021-07-28 21:22:50|2295.43|2286.73|2296.35|2287.65|2296.4|2287.7|2295.37|2286.67|36
1627507380000|2021-07-28 21:23:00|2296.34|2287.64|2297.01|2288.31|2297.07|2288.37|2296.26|2287.56|37
1627507390000|2021-07-28 21:23:10|2297.1|2288.4|2297.31|2288.61|2297.37|2288.67|2297.06|2288.36|35
1627507400000|2021-07-28 21:23:20|2297.3|2288.6|2297.52|2288.82|2297.54|2288.84|2297.23|2288.53|32
1627507410000|2021-07-28 21:23:30|2297.5|2288.8|2297.47|2288.77|2297.54|2288.84|2297.4|2288.7|28
1627507420000|2021-07-28 21:23:40|2297.53|2288.83|2297.23|2288.53|2297.55|2288.85|2296.71|2288.01|35
1627507430000|2021-07-28 21:23:50|2297.05|2288.35|2297.99|2289.29|2298|2289.3|2297.05|2288.35|37
1627507440000|2021-07-28 21:24:00|2297.98|2289.28|2297.56|2288.86|2297.99|2289.29|2297.45|2288.75|34
1627507450000|2021-07-28 21:24:10|2297.52|2288.82|2297.33|2288.63|2297.64|2288.94|2297.33|2288.63|32
1627507460000|2021-07-28 21:24:20|2297.42|2288.72|2299.33|2290.63|2299.5|2290.8|2297.32|2288.62|35
1627507470000|2021-07-28 21:24:30|2299.32|2290.62|2299.26|2290.56|2299.52|2290.82|2299.22|2290.52|25
1627507480000|2021-07-28 21:24:40|2299.23|2290.53|2298.83|2290.13|2299.23|2290.53|2298.73|2290.03|30
1627507490000|2021-07-28 21:24:50|2298.84|2290.14|2298.78|2290.08|2298.92|2290.22|2298.78|2290.08|26
1627507500000|2021-07-28 21:25:00|2298.8|2290.1|2298.02|2289.32|2298.94|2290.24|2298.02|2289.32|33
1627507510000|2021-07-28 21:25:10|2298.03|2289.33|2297.9|2289.2|2298.14|2289.44|2297.78|2289.08|25
1627507520000|2021-07-28 21:25:20|2297.89|2289.19|2297.35|2288.65|2297.89|2289.19|2297.25|2288.55|22
1627507530000|2021-07-28 21:25:30|2297.37|2288.67|2296.65|2287.95|2297.41|2288.71|2296.64|2287.94|32
1627507540000|2021-07-28 21:25:40|2296.64|2287.94|2296.4|2287.7|2296.69|2287.99|2296.3|2287.6|32
1627507550000|2021-07-28 21:25:50|2296.37|2287.67|2295.98|2287.28|2296.49|2287.79|2295.86|2287.16|31
1627507560000|2021-07-28 21:26:00|2296.21|2287.51|2295.62|2286.92|2296.22|2287.52|2295.46|2286.76|27
1627507570000|2021-07-28 21:26:10|2295.48|2286.78|2295.42|2286.72|2295.51|2286.81|2295.27|2286.57|34
1627507580000|2021-07-28 21:26:20|2295.29|2286.59|2294.66|2285.96|2295.42|2286.72|2294.66|2285.96|31
1627507590000|2021-07-28 21:26:30|2294.61|2285.91|2294.54|2285.84|2294.69|2285.99|2294.49|2285.79|29
1627507600000|2021-07-28 21:26:40|2294.6|2285.9|2295.63|2286.93|2295.9|2287.2|2294.56|2285.86|30
1627507610000|2021-07-28 21:26:50|2295.6|2286.9|2295.12|2286.42|2295.65|2286.95|2295.04|2286.34|33
1627507620000|2021-07-28 21:27:00|2295.18|2286.48|2295.08|2286.38|2295.25|2286.55|2295.06|2286.36|27
1627507630000|2021-07-28 21:27:10|2295|2286.3|2294.8|2286.1|2295|2286.3|2294.6|2285.9|33
1627507640000|2021-07-28 21:27:20|2294.85|2286.15|2294.47|2285.77|2294.85|2286.15|2294.37|2285.67|31
1627507650000|2021-07-28 21:27:30|2294.45|2285.75|2294.57|2285.87|2294.61|2285.91|2294.39|2285.69|31
1627507660000|2021-07-28 21:27:40|2294.59|2285.89|2294.57|2285.87|2294.62|2285.92|2294.5|2285.8|28
1627507670000|2021-07-28 21:27:50|2294.54|2285.84|2294.43|2285.73|2294.54|2285.84|2294.39|2285.69|25
1627507680000|2021-07-28 21:28:00|2294.44|2285.74|2294.56|2285.86|2294.57|2285.87|2294.16|2285.46|37
1627507690000|2021-07-28 21:28:10|2294.5|2285.8|2295.02|2286.32|2295.04|2286.34|2294.36|2285.66|31
1627507700000|2021-07-28 21:28:20|2295.04|2286.34|2295.61|2286.91|2295.7|2287|2294.99|2286.29|32
1627507710000|2021-07-28 21:28:30|2295.78|2287.08|2296.11|2287.41|2296.11|2287.41|2295.33|2286.63|36
1627507720000|2021-07-28 21:28:40|2295.61|2286.91|2295.82|2287.12|2296.25|2287.55|2295.61|2286.91|34
1627507730000|2021-07-28 21:28:50|2295.95|2287.25|2296.1|2287.4|2296.4|2287.7|2295.85|2287.15|35
1627507740000|2021-07-28 21:29:00|2296.04|2287.34|2296.86|2288.16|2296.86|2288.16|2296.04|2287.34|32
1627507750000|2021-07-28 21:29:10|2296.78|2288.08|2296.92|2288.22|2297.14|2288.44|2296.78|2288.08|32
1627507760000|2021-07-28 21:29:20|2296.88|2288.18|2298.2|2289.5|2298.27|2289.57|2296.88|2288.18|37
1627507770000|2021-07-28 21:29:30|2298.49|2289.79|2298.62|2289.92|2298.81|2290.11|2298.32|2289.62|36
1627507780000|2021-07-28 21:29:40|2298.45|2289.75|2298.63|2289.93|2298.93|2290.23|2298.45|2289.75|35
1627507790000|2021-07-28 21:29:50|2298.44|2289.74|2298.52|2289.82|2298.69|2289.99|2298.27|2289.57|32
1627507800000|2021-07-28 21:30:00|2298.5|2289.8|2298.29|2289.59|2298.72|2290.02|2298.08|2289.38|27
1627507810000|2021-07-28 21:30:10|2298.25|2289.55|2298.21|2289.51|2298.27|2289.57|2297.95|2289.25|20
1627507820000|2021-07-28 21:30:20|2298.07|2289.37|2298.07|2289.37|2298.33|2289.63|2297.92|2289.22|19
1627507830000|2021-07-28 21:30:30|2298.08|2289.38|2298.33|2289.63|2298.35|2289.65|2298.07|2289.37|13
1627507840000|2021-07-28 21:30:40|2298.08|2289.38|2298.1|2289.4|2298.35|2289.65|2298.08|2289.38|6
1627507850000|2021-07-28 21:30:50|2298.08|2289.38|2298.26|2289.56|2298.52|2289.82|2298.05|2289.35|24
1627507860000|2021-07-28 21:31:00|2298.25|2289.55|2298.48|2289.78|2298.49|2289.79|2298.14|2289.44|32
1627507870000|2021-07-28 21:31:10|2298.28|2289.58|2298.37|2289.67|2298.51|2289.81|2298.17|2289.47|18
1627507880000|2021-07-28 21:31:20|2298.17|2289.47|2298.29|2289.59|2298.39|2289.69|2298.07|2289.37|32
1627507890000|2021-07-28 21:31:30|2298.26|2289.56|2298.22|2289.52|2298.33|2289.63|2298.2|2289.5|24
1627507900000|2021-07-28 21:31:40|2298.14|2289.44|2298.14|2289.44|2298.36|2289.66|2298.1|2289.4|27
1627507910000|2021-07-28 21:31:50|2298.28|2289.58|2298.01|2289.31|2298.28|2289.58|2298.01|2289.31|21
1627507920000|2021-07-28 21:32:00|2297.94|2289.24|2297.82|2289.12|2297.94|2289.24|2297.44|2288.74|35
1627507930000|2021-07-28 21:32:10|2297.79|2289.09|2297.87|2289.17|2297.96|2289.26|2297.75|2289.05|30
1627507940000|2021-07-28 21:32:20|2297.88|2289.18|2297.36|2288.66|2297.88|2289.18|2297.3|2288.6|32
1627507950000|2021-07-28 21:32:30|2297.29|2288.59|2297.22|2288.52|2297.5|2288.8|2297.22|2288.52|36
1627507960000|2021-07-28 21:32:40|2297.24|2288.54|2298.01|2289.31|2298.05|2289.35|2297.24|2288.54|33
1627507970000|2021-07-28 21:32:50|2298|2289.3|2298.05|2289.35|2298.05|2289.35|2297.81|2289.11|26
1627507980000|2021-07-28 21:33:00|2298.03|2289.33|2298.09|2289.39|2298.09|2289.39|2297.99|2289.29|11
1627507990000|2021-07-28 21:33:10|2298.08|2289.38|2297.94|2289.24|2298.08|2289.38|2297.9|2289.2|18
1627508000000|2021-07-28 21:33:20|2297.98|2289.28|2297.63|2288.93|2297.98|2289.28|2297.61|2288.91|26
1627508010000|2021-07-28 21:33:30|2297.6|2288.9|2298.42|2289.72|2298.43|2289.73|2297.6|2288.9|30
1627508020000|2021-07-28 21:33:40|2298.41|2289.71|2299.2|2290.5|2299.2|2290.5|2298.41|2289.71|37
1627508030000|2021-07-28 21:33:50|2299.18|2290.48|2299.39|2290.69|2299.5|2290.8|2298.68|2289.98|31
1627508040000|2021-07-28 21:34:00|2299.14|2290.44|2299.42|2290.72|2299.5|2290.8|2299.14|2290.44|25
1627508050000|2021-07-28 21:34:10|2299.38|2290.68|2299.58|2290.88|2299.63|2290.93|2299.12|2290.42|34
1627508060000|2021-07-28 21:34:20|2299.57|2290.87|2299.49|2290.79|2299.7|2291|2299.04|2290.34|36
1627508070000|2021-07-28 21:34:30|2299.55|2290.85|2300.24|2291.54|2300.24|2291.54|2299.29|2290.59|38
1627508080000|2021-07-28 21:34:40|2300.27|2291.57|2300.22|2291.52|2300.29|2291.59|2299.78|2291.08|27
1627508090000|2021-07-28 21:34:50|2300.23|2291.53|2300.35|2291.65|2300.42|2291.72|2300.17|2291.47|23
1627508100000|2021-07-28 21:35:00|2300.32|2291.62|2301.05|2292.35|2301.14|2292.44|2300.15|2291.45|29
1627508110000|2021-07-28 21:35:10|2301.06|2292.36|2302.09|2293.39|2302.18|2293.48|2301.06|2292.36|24
1627508120000|2021-07-28 21:35:20|2302.16|2293.46|2303.5|2294.8|2303.5|2294.8|2302.16|2293.46|32
1627508130000|2021-07-28 21:35:30|2303.38|2294.68|2303.11|2294.41|2303.65|2294.95|2303.1|2294.4|37
1627508140000|2021-07-28 21:35:40|2303.02|2294.32|2303.67|2294.97|2303.93|2295.23|2302.93|2294.23|33
1627508150000|2021-07-28 21:35:50|2303.33|2294.63|2303.95|2295.25|2303.98|2295.28|2303.09|2294.39|33
1627508160000|2021-07-28 21:36:00|2303.61|2294.91|2303.79|2295.09|2304.01|2295.31|2303.45|2294.75|37
1627508170000|2021-07-28 21:36:10|2303.73|2295.03|2303.27|2294.57|2303.73|2295.03|2303.1|2294.4|35
1627508180000|2021-07-28 21:36:20|2303.25|2294.55|2301.93|2293.23|2303.25|2294.55|2301.93|2293.23|36
1627508190000|2021-07-28 21:36:30|2301.92|2293.22|2301.91|2293.21|2302.01|2293.31|2301.64|2292.94|33
1627508200000|2021-07-28 21:36:40|2301.9|2293.2|2301.67|2292.97|2301.91|2293.21|2301.32|2292.62|29
1627508210000|2021-07-28 21:36:50|2301.65|2292.95|2301.35|2292.65|2301.72|2293.02|2301.34|2292.64|32
1627508220000|2021-07-28 21:37:00|2301.34|2292.64|2302.7|2294|2302.81|2294.11|2301.34|2292.64|33
1627508230000|2021-07-28 21:37:10|2302.69|2293.99|2303.22|2294.52|2303.27|2294.57|2302.69|2293.99|33
1627508240000|2021-07-28 21:37:20|2303.25|2294.55|2304.23|2295.53|2304.33|2295.63|2303.24|2294.54|32
1627508250000|2021-07-28 21:37:30|2304.29|2295.59|2304.44|2295.74|2304.45|2295.75|2304.11|2295.41|37
1627508260000|2021-07-28 21:37:40|2304.28|2295.58|2305.96|2297.26|2305.97|2297.27|2304.28|2295.58|33
1627508270000|2021-07-28 21:37:50|2305.94|2297.24|2306.32|2297.62|2306.62|2297.92|2305.54|2296.84|32
1627508280000|2021-07-28 21:38:00|2306.51|2297.81|2307.19|2298.49|2307.42|2298.72|2306.51|2297.81|31
1627508290000|2021-07-28 21:38:10|2307.38|2298.68|2307.54|2298.84|2307.59|2298.89|2307.28|2298.58|21
1627508300000|2021-07-28 21:38:20|2307.55|2298.85|2307.53|2298.83|2307.62|2298.92|2307.52|2298.82|22
1627508310000|2021-07-28 21:38:30|2307.55|2298.85|2307.68|2298.98|2307.68|2298.98|2307.53|2298.83|18
1627508320000|2021-07-28 21:38:40|2307.72|2299.02|2308.39|2299.69|2308.5|2299.8|2307.63|2298.93|37
1627508330000|2021-07-28 21:38:50|2308.4|2299.7|2308.33|2299.63|2308.4|2299.7|2308.1|2299.4|28
1627508340000|2021-07-28 21:39:00|2308.35|2299.65|2308.27|2299.57|2308.46|2299.76|2308.1|2299.4|27
1627508350000|2021-07-28 21:39:10|2308.4|2299.7|2308|2299.3|2308.48|2299.78|2307.93|2299.23|33
1627508360000|2021-07-28 21:39:20|2307.91|2299.21|2307.34|2298.64|2307.94|2299.24|2307.29|2298.59|35
1627508370000|2021-07-28 21:39:30|2307.41|2298.71|2307.16|2298.46|2307.5|2298.8|2306.78|2298.08|35
1627508380000|2021-07-28 21:39:40|2307.15|2298.45|2306.85|2298.15|2307.23|2298.53|2306.85|2298.15|26
1627508390000|2021-07-28 21:39:50|2307.16|2298.46|2307.26|2298.56|2307.41|2298.71|2307.06|2298.36|37
1627508400000|2021-07-28 21:40:00|2307.3|2298.6|2307.18|2298.48|2307.39|2298.69|2307.18|2298.48|32
1627508410000|2021-07-28 21:40:10|2307.28|2298.58|2307.33|2298.63|2307.33|2298.63|2307.15|2298.45|34
1627508420000|2021-07-28 21:40:20|2307.26|2298.56|2307.22|2298.52|2307.3|2298.6|2307.13|2298.43|34
1627508430000|2021-07-28 21:40:30|2307.19|2298.49|2307.39|2298.69|2307.46|2298.76|2307.18|2298.48|29
1627508440000|2021-07-28 21:40:40|2307.37|2298.67|2307.39|2298.69|2307.52|2298.82|2307.26|2298.56|36
1627508450000|2021-07-28 21:40:50|2307.42|2298.72|2307.38|2298.68|2307.49|2298.79|2307.28|2298.58|34
1627508460000|2021-07-28 21:41:00|2307.32|2298.62|2307.36|2298.66|2307.54|2298.84|2307.17|2298.47|35
1627508470000|2021-07-28 21:41:10|2307.46|2298.76|2307.33|2298.63|2307.48|2298.78|2307.26|2298.56|30
1627508480000|2021-07-28 21:41:20|2307.38|2298.68|2307.09|2298.39|2307.38|2298.68|2307|2298.3|31
1627508490000|2021-07-28 21:41:30|2307.1|2298.4|2307.21|2298.51|2307.21|2298.51|2306.95|2298.25|21
1627508500000|2021-07-28 21:41:40|2307.24|2298.54|2307.12|2298.42|2307.36|2298.66|2307.03|2298.33|16
1627508510000|2021-07-28 21:41:50|2306.94|2298.24|2307.03|2298.33|2307.12|2298.42|2306.94|2298.24|6
1627508520000|2021-07-28 21:42:00|2307.02|2298.32|2306.88|2298.18|2307.09|2298.39|2306.88|2298.18|8
1627508530000|2021-07-28 21:42:10|2306.85|2298.15|2306.79|2298.09|2306.88|2298.18|2306.78|2298.08|6
1627508540000|2021-07-28 21:42:20|2306.78|2298.08|2306.77|2298.07|2306.85|2298.15|2306.71|2298.01|30
1627508550000|2021-07-28 21:42:30|2306.87|2298.17|2306.73|2298.03|2306.87|2298.17|2306.68|2297.98|22
1627508560000|2021-07-28 21:42:40|2306.89|2298.19|2306.75|2298.05|2306.89|2298.19|2306.59|2297.89|18
1627508570000|2021-07-28 21:42:50|2306.76|2298.06|2306.58|2297.88|2306.89|2298.19|2306.58|2297.88|24
1627508580000|2021-07-28 21:43:00|2306.54|2297.84|2306.43|2297.73|2306.63|2297.93|2306.32|2297.62|32
1627508590000|2021-07-28 21:43:10|2306.39|2297.69|2306.31|2297.61|2306.42|2297.72|2306.15|2297.45|29
1627508600000|2021-07-28 21:43:20|2306.39|2297.69|2306.31|2297.61|2306.4|2297.7|2306.18|2297.48|29
1627508610000|2021-07-28 21:43:30|2306.28|2297.58|2305.93|2297.23|2306.3|2297.6|2305.69|2296.99|33
1627508620000|2021-07-28 21:43:40|2305.92|2297.22|2304.1|2295.4|2305.93|2297.23|2304.08|2295.38|34
1627508630000|2021-07-28 21:43:50|2304.17|2295.47|2303.23|2294.53|2304.19|2295.49|2303.23|2294.53|35
1627508640000|2021-07-28 21:44:00|2303.22|2294.52|2303.41|2294.71|2303.56|2294.86|2303.18|2294.48|37
1627508650000|2021-07-28 21:44:10|2303.39|2294.69|2304.53|2295.83|2304.6|2295.9|2303.37|2294.67|38
1627508660000|2021-07-28 21:44:20|2304.68|2295.98|2305.22|2296.52|2305.31|2296.61|2304.68|2295.98|36
1627508670000|2021-07-28 21:44:30|2305.23|2296.53|2305.14|2296.44|2305.52|2296.82|2304.98|2296.28|21
1627508680000|2021-07-28 21:44:40|2305.12|2296.42|2305.22|2296.52|2305.41|2296.71|2305.12|2296.42|12
1627508690000|2021-07-28 21:44:50|2304.83|2296.13|2304.91|2296.21|2305.47|2296.77|2304.83|2296.13|18
1627508700000|2021-07-28 21:45:00|2304.9|2296.2|2304.56|2295.86|2305.35|2296.65|2304.36|2295.66|32
1627508710000|2021-07-28 21:45:10|2304.54|2295.84|2304.35|2295.65|2304.54|2295.84|2304.35|2295.65|6
1627508720000|2021-07-28 21:45:20|2304.37|2295.67|2304.6|2295.9|2304.67|2295.97|2304.33|2295.63|31
1627508730000|2021-07-28 21:45:30|2304.54|2295.84|2305.2|2296.5|2305.42|2296.72|2304.54|2295.84|31
1627508740000|2021-07-28 21:45:40|2305.25|2296.55|2305|2296.3|2305.31|2296.61|2304.84|2296.14|31
1627508750000|2021-07-28 21:45:50|2304.9|2296.2|2304.97|2296.27|2305.17|2296.47|2304.9|2296.2|29
1627508760000|2021-07-28 21:46:00|2304.91|2296.21|2304.96|2296.26|2305.08|2296.38|2304.9|2296.2|31
1627508770000|2021-07-28 21:46:10|2305.05|2296.35|2305.52|2296.82|2305.7|2297|2304.93|2296.23|35
1627508780000|2021-07-28 21:46:20|2305.41|2296.71|2305.02|2296.32|2305.41|2296.71|2304.96|2296.26|29
1627508790000|2021-07-28 21:46:30|2305.1|2296.4|2305.25|2296.55|2305.26|2296.56|2305.01|2296.31|33
1627508800000|2021-07-28 21:46:40|2305.24|2296.54|2305.56|2296.86|2305.57|2296.87|2305.24|2296.54|22
1627508810000|2021-07-28 21:46:50|2305.55|2296.85|2305.45|2296.75|2305.62|2296.92|2305.42|2296.72|25
1627508820000|2021-07-28 21:47:00|2305.47|2296.77|2305.31|2296.61|2305.82|2297.12|2305.15|2296.45|31
1627508830000|2021-07-28 21:47:10|2305.38|2296.68|2305.52|2296.82|2305.61|2296.91|2305.29|2296.59|26
1627508840000|2021-07-28 21:47:20|2305.54|2296.84|2305.46|2296.76|2305.76|2297.06|2305.4|2296.7|26
1627508850000|2021-07-28 21:47:30|2305.42|2296.72|2304.97|2296.27|2305.47|2296.77|2304.84|2296.14|25
1627508860000|2021-07-28 21:47:40|2304.93|2296.23|2305.38|2296.68|2305.38|2296.68|2304.91|2296.21|37
1627508870000|2021-07-28 21:47:50|2305.39|2296.69|2304.95|2296.25|2305.44|2296.74|2304.89|2296.19|33
1627508880000|2021-07-28 21:48:00|2304.91|2296.21|2304.92|2296.22|2305.15|2296.45|2304.74|2296.04|32
1627508890000|2021-07-28 21:48:10|2304.91|2296.21|2305.24|2296.54|2305.24|2296.54|2304.86|2296.16|29
1627508900000|2021-07-28 21:48:20|2305.26|2296.56|2305.15|2296.45|2305.27|2296.57|2305.13|2296.43|26
1627508910000|2021-07-28 21:48:30|2305.08|2296.38|2304.91|2296.21|2305.08|2296.38|2304.79|2296.09|28
1627508920000|2021-07-28 21:48:40|2304.89|2296.19|2304.91|2296.21|2304.95|2296.25|2304.85|2296.15|23
1627508930000|2021-07-28 21:48:50|2304.92|2296.22|2305|2296.3|2305|2296.3|2304.86|2296.16|24
1627508940000|2021-07-28 21:49:00|2304.98|2296.28|2305.93|2297.23|2306.27|2297.57|2304.93|2296.23|24
1627508950000|2021-07-28 21:49:10|2305.91|2297.21|2306.66|2297.96|2306.73|2298.03|2305.91|2297.21|25
1627508960000|2021-07-28 21:49:20|2306.64|2297.94|2307.32|2298.62|2307.32|2298.62|2306.09|2297.39|35
1627508970000|2021-07-28 21:49:30|2307.31|2298.61|2308.03|2299.33|2308.28|2299.58|2307.13|2298.43|34
1627508980000|2021-07-28 21:49:40|2308.01|2299.31|2308.15|2299.45|2308.56|2299.86|2307.76|2299.06|35
1627508990000|2021-07-28 21:49:50|2308|2299.3|2308.02|2299.32|2308.45|2299.75|2307.97|2299.27|25
1627509000000|2021-07-28 21:50:00|2308.38|2299.68|2309.31|2300.61|2309.31|2300.61|2307.97|2299.27|29
1627509010000|2021-07-28 21:50:10|2309.38|2300.68|2309.66|2300.96|2309.89|2301.19|2309.02|2300.32|32
1627509020000|2021-07-28 21:50:20|2309.52|2300.82|2309.54|2300.84|2309.97|2301.27|2309.49|2300.79|33
1627509030000|2021-07-28 21:50:30|2309.88|2301.18|2308.84|2300.14|2309.92|2301.22|2308.68|2299.98|38
1627509040000|2021-07-28 21:50:40|2308.79|2300.09|2309.53|2300.83|2309.53|2300.83|2308.77|2300.07|33
1627509050000|2021-07-28 21:50:50|2309.57|2300.87|2309.64|2300.94|2309.73|2301.03|2309.19|2300.49|30
1627509060000|2021-07-28 21:51:00|2309.5|2300.8|2310.26|2301.56|2310.61|2301.91|2309.5|2300.8|36
1627509070000|2021-07-28 21:51:10|2310.22|2301.52|2309.99|2301.29|2310.6|2301.9|2309.55|2300.85|37
1627509080000|2021-07-28 21:51:20|2309.97|2301.27|2309.93|2301.23|2310.25|2301.55|2309.57|2300.87|27
1627509090000|2021-07-28 21:51:30|2309.87|2301.17|2310.08|2301.38|2310.22|2301.52|2309.81|2301.11|28
1627509100000|2021-07-28 21:51:40|2310.07|2301.37|2310.36|2301.66|2310.36|2301.66|2310.02|2301.32|26
1627509110000|2021-07-28 21:51:50|2310.06|2301.36|2310.38|2301.68|2310.49|2301.79|2309.99|2301.29|14
1627509120000|2021-07-28 21:52:00|2310.34|2301.64|2309.05|2300.35|2310.36|2301.66|2309.05|2300.35|26
1627509130000|2021-07-28 21:52:10|2308.96|2300.26|2308.45|2299.75|2308.96|2300.26|2308.45|2299.75|23
1627509140000|2021-07-28 21:52:20|2308.43|2299.73|2308.1|2299.4|2308.63|2299.93|2307.92|2299.22|31
1627509150000|2021-07-28 21:52:30|2308.09|2299.39|2308.28|2299.58|2308.77|2300.07|2308.03|2299.33|34
1627509160000|2021-07-28 21:52:40|2308.29|2299.59|2309.3|2300.6|2309.38|2300.68|2308.04|2299.34|32
1627509170000|2021-07-28 21:52:50|2309.38|2300.68|2309.08|2300.38|2309.51|2300.81|2309.02|2300.32|20
1627509180000|2021-07-28 21:53:00|2309.51|2300.81|2309.39|2300.69|2309.51|2300.81|2309.02|2300.32|12
1627509190000|2021-07-28 21:53:10|2309.46|2300.76|2309.69|2300.99|2309.71|2301.01|2309.46|2300.76|8
1627509200000|2021-07-28 21:53:20|2309.68|2300.98|2310.26|2301.56|2310.32|2301.62|2309.63|2300.93|21
1627509210000|2021-07-28 21:53:30|2310.25|2301.55|2310|2301.3|2310.26|2301.56|2309.99|2301.29|13
1627509220000|2021-07-28 21:53:40|2310.12|2301.42|2310.48|2301.78|2310.48|2301.78|2310.12|2301.42|24
1627509230000|2021-07-28 21:53:50|2310.4|2301.7|2310.27|2301.57|2310.6|2301.9|2310.27|2301.57|25
1627509240000|2021-07-28 21:54:00|2310.3|2301.6|2308.41|2299.71|2310.34|2301.64|2308.18|2299.48|35
1627509250000|2021-07-28 21:54:10|2308.37|2299.67|2308.27|2299.57|2308.58|2299.88|2308.27|2299.57|33
1627509260000|2021-07-28 21:54:20|2308.28|2299.58|2309.06|2300.36|2309.09|2300.39|2308.24|2299.54|31
1627509270000|2021-07-28 21:54:30|2309.32|2300.62|2309.61|2300.91|2309.67|2300.97|2309.32|2300.62|34
1627509280000|2021-07-28 21:54:40|2309.41|2300.71|2308.55|2299.85|2309.41|2300.71|2308.42|2299.72|28
1627509290000|2021-07-28 21:54:50|2308.61|2299.91|2309|2300.3|2309|2300.3|2308.61|2299.91|24
1627509300000|2021-07-28 21:55:00|2308.99|2300.29|2308.74|2300.04|2308.99|2300.29|2308.6|2299.9|32
1627509310000|2021-07-28 21:55:10|2308.8|2300.1|2308.5|2299.8|2308.92|2300.22|2308.42|2299.72|33
1627509320000|2021-07-28 21:55:20|2308.46|2299.76|2308.27|2299.57|2308.75|2300.05|2308.21|2299.51|38
1627509330000|2021-07-28 21:55:30|2308.49|2299.79|2309.13|2300.43|2309.21|2300.51|2308.21|2299.51|32
1627509340000|2021-07-28 21:55:40|2309.12|2300.42|2308.85|2300.15|2309.17|2300.47|2308.76|2300.06|30
1627509350000|2021-07-28 21:55:50|2308.87|2300.17|2308.22|2299.52|2308.89|2300.19|2308.17|2299.47|36
1627509360000|2021-07-28 21:56:00|2308.23|2299.53|2308.4|2299.7|2308.43|2299.73|2308.03|2299.33|34
1627509370000|2021-07-28 21:56:10|2308.39|2299.69|2308.71|2300.01|2308.87|2300.17|2308.31|2299.61|31
1627509380000|2021-07-28 21:56:20|2308.78|2300.08|2309|2300.3|2309.01|2300.31|2308.27|2299.57|35
1627509390000|2021-07-28 21:56:30|2309.12|2300.42|2309.7|2301|2309.7|2301|2309.12|2300.42|34
1627509400000|2021-07-28 21:56:40|2309.45|2300.75|2309.43|2300.73|2309.73|2301.03|2309.18|2300.48|25
1627509410000|2021-07-28 21:56:50|2309.46|2300.76|2309.64|2300.94|2309.8|2301.1|2309.45|2300.75|33
1627509420000|2021-07-28 21:57:00|2309.82|2301.12|2309.6|2300.9|2310|2301.3|2309.29|2300.59|37
1627509430000|2021-07-28 21:57:10|2309.44|2300.74|2308.6|2299.9|2309.46|2300.76|2308.49|2299.79|36
1627509440000|2021-07-28 21:57:20|2308.58|2299.88|2308.7|2300|2308.79|2300.09|2308.49|2299.79|36
1627509450000|2021-07-28 21:57:30|2308.63|2299.93|2308.68|2299.98|2308.8|2300.1|2308.52|2299.82|34
1627509460000|2021-07-28 21:57:40|2308.67|2299.97|2307.88|2299.18|2308.7|2300|2307.58|2298.88|34
1627509470000|2021-07-28 21:57:50|2307.71|2299.01|2307.86|2299.16|2308.09|2299.39|2307.71|2299.01|25
1627509480000|2021-07-28 21:58:00|2307.93|2299.23|2307.86|2299.16|2307.94|2299.24|2307.78|2299.08|24
1627509490000|2021-07-28 21:58:10|2307.87|2299.17|2308.02|2299.32|2308.09|2299.39|2307.71|2299.01|32
1627509500000|2021-07-28 21:58:20|2308.01|2299.31|2308|2299.3|2308.13|2299.43|2307.96|2299.26|33
1627509510000|2021-07-28 21:58:30|2308.02|2299.32|2308.9|2300.2|2309.05|2300.35|2308|2299.3|30
1627509520000|2021-07-28 21:58:40|2309.08|2300.38|2308.88|2300.18|2309.12|2300.42|2308.81|2300.11|18
1627509530000|2021-07-28 21:58:50|2308.9|2300.2|2308.72|2300.02|2308.9|2300.2|2308.66|2299.96|22
1627509540000|2021-07-28 21:59:00|2308.73|2300.03|2308.89|2300.19|2308.98|2300.28|2308.59|2299.89|23
1627509550000|2021-07-28 21:59:10|2308.87|2300.17|2309.06|2300.36|2309.06|2300.36|2308.72|2300.02|24
1627509560000|2021-07-28 21:59:20|2309.02|2300.32|2308.86|2300.16|2309.07|2300.37|2308.75|2300.05|21
1627509570000|2021-07-28 21:59:30|2308.8|2300.1|2308.9|2300.2|2308.9|2300.2|2308.75|2300.05|12
1627509580000|2021-07-28 21:59:40|2308.79|2300.09|2308.81|2300.11|2308.9|2300.2|2308.67|2299.97|35
1627509590000|2021-07-28 21:59:50|2308.8|2300.1|2308.71|2300.01|2309|2300.3|2308.67|2299.97|28
1627509600000|2021-07-28 22:00:00|2308.7|2300|2309.09|2300.39|2309.55|2300.85|2308.59|2299.89|32
1627509610000|2021-07-28 22:00:10|2309.07|2300.37|2309.19|2300.49|2309.86|2301.16|2309.05|2300.35|26
1627509620000|2021-07-28 22:00:20|2309.17|2300.47|2309.71|2301.01|2309.71|2301.01|2308.64|2299.94|27
1627509630000|2021-07-28 22:00:30|2309.76|2301.06|2309.86|2301.16|2310.04|2301.34|2309.55|2300.85|32
1627509640000|2021-07-28 22:00:40|2310.04|2301.34|2310.25|2301.55|2310.27|2301.57|2309.97|2301.27|28
1627509650000|2021-07-28 22:00:50|2310.24|2301.54|2310.18|2301.48|2310.33|2301.63|2310.12|2301.42|26
1627509660000|2021-07-28 22:01:00|2310.17|2301.47|2310.18|2301.48|2310.24|2301.54|2310.1|2301.4|31
1627509670000|2021-07-28 22:01:10|2310.23|2301.53|2310.42|2301.72|2310.52|2301.82|2310.2|2301.5|37
1627509680000|2021-07-28 22:01:20|2310.37|2301.67|2310.09|2301.39|2310.49|2301.79|2310.09|2301.39|32
1627509690000|2021-07-28 22:01:30|2310.07|2301.37|2309.71|2301.01|2310.09|2301.39|2309.62|2300.92|33
1627509700000|2021-07-28 22:01:40|2309.7|2301|2309.15|2300.45|2309.88|2301.18|2308.95|2300.25|38
1627509710000|2021-07-28 22:01:50|2308.96|2300.26|2308.83|2300.13|2308.96|2300.26|2308.75|2300.05|35
1627509720000|2021-07-28 22:02:00|2308.75|2300.05|2309|2300.3|2309|2300.3|2308.74|2300.04|34
1627509730000|2021-07-28 22:02:10|2309.01|2300.31|2307.56|2298.86|2309.01|2300.31|2307.51|2298.81|35
1627509740000|2021-07-28 22:02:20|2307.46|2298.76|2307.26|2298.56|2307.55|2298.85|2307.02|2298.32|35
1627509750000|2021-07-28 22:02:30|2307.27|2298.57|2307.16|2298.46|2307.34|2298.64|2307.05|2298.35|36
1627509760000|2021-07-28 22:02:40|2307.05|2298.35|2305.93|2297.23|2307.05|2298.35|2305.89|2297.19|36
1627509770000|2021-07-28 22:02:50|2305.98|2297.28|2303.89|2295.19|2305.98|2297.28|2303.65|2294.95|38
1627509780000|2021-07-28 22:03:00|2303.72|2295.02|2305.05|2296.35|2305.15|2296.45|2303.56|2294.86|35
1627509790000|2021-07-28 22:03:10|2305.04|2296.34|2303.44|2294.74|2305.24|2296.54|2303.14|2294.44|38
1627509800000|2021-07-28 22:03:20|2303.58|2294.88|2304.58|2295.88|2304.78|2296.08|2303.55|2294.85|37
1627509810000|2021-07-28 22:03:30|2304.61|2295.91|2306.12|2297.42|2306.16|2297.46|2304.61|2295.91|40
1627509820000|2021-07-28 22:03:40|2306.13|2297.43|2306.29|2297.59|2306.62|2297.92|2306.13|2297.43|35
1627509830000|2021-07-28 22:03:50|2306.2|2297.5|2305.22|2296.52|2306.2|2297.5|2305.15|2296.45|38
1627509840000|2021-07-28 22:04:00|2305.25|2296.55|2306.43|2297.73|2306.5|2297.8|2305.24|2296.54|32
1627509850000|2021-07-28 22:04:10|2306.46|2297.76|2307.93|2299.23|2307.96|2299.26|2306.46|2297.76|35
1627509860000|2021-07-28 22:04:20|2307.83|2299.13|2307.89|2299.19|2307.89|2299.19|2307.56|2298.86|32
1627509870000|2021-07-28 22:04:30|2307.9|2299.2|2308.11|2299.41|2308.2|2299.5|2307.75|2299.05|24
1627509880000|2021-07-28 22:04:40|2308|2299.3|2308.25|2299.55|2308.3|2299.6|2307.97|2299.27|26
1627509890000|2021-07-28 22:04:50|2308.16|2299.46|2307.94|2299.24|2308.19|2299.49|2307.64|2298.94|32
1627509900000|2021-07-28 22:05:00|2308.05|2299.35|2307.9|2299.2|2308.19|2299.49|2307.68|2298.98|24
1627509910000|2021-07-28 22:05:10|2307.86|2299.16|2307.93|2299.23|2308.07|2299.37|2307.1|2298.4|37
1627509920000|2021-07-28 22:05:20|2307.98|2299.28|2308.67|2299.97|2308.74|2300.04|2307.86|2299.16|32
1627509930000|2021-07-28 22:05:30|2308.64|2299.94|2308.76|2300.06|2308.85|2300.15|2308.43|2299.73|28
1627509940000|2021-07-28 22:05:40|2308.73|2300.03|2309.64|2300.94|2309.87|2301.17|2308.68|2299.98|35
1627509950000|2021-07-28 22:05:50|2309.76|2301.06|2309.94|2301.24|2310.2|2301.5|2309.62|2300.92|33
1627509960000|2021-07-28 22:06:00|2310.09|2301.39|2309.85|2301.15|2310.25|2301.55|2309.66|2300.96|35
1627509970000|2021-07-28 22:06:10|2309.84|2301.14|2310.05|2301.35|2310.2|2301.5|2309.84|2301.14|15
1627509980000|2021-07-28 22:06:20|2310.07|2301.37|2310.09|2301.39|2310.35|2301.65|2309.81|2301.11|20
1627509990000|2021-07-28 22:06:30|2310.07|2301.37|2311.79|2303.09|2312.9|2304.2|2309.58|2300.88|37
1627510000000|2021-07-28 22:06:40|2312.12|2303.42|2312.62|2303.92|2312.75|2304.05|2311.87|2303.17|38
1627510010000|2021-07-28 22:06:50|2312.7|2304|2312.39|2303.69|2312.72|2304.02|2312.36|2303.66|35
1627510020000|2021-07-28 22:07:00|2312.3|2303.6|2312.68|2303.98|2312.75|2304.05|2312.01|2303.31|36
1627510030000|2021-07-28 22:07:10|2312.67|2303.97|2313.83|2305.13|2313.96|2305.26|2312.64|2303.94|25
1627510040000|2021-07-28 22:07:20|2313.87|2305.17|2314.05|2305.35|2315.11|2306.41|2313.57|2304.87|37
1627510050000|2021-07-28 22:07:30|2313.95|2305.25|2312.48|2303.78|2314.15|2305.45|2312.11|2303.41|36
1627510060000|2021-07-28 22:07:40|2312.7|2304|2313.91|2305.21|2314.04|2305.34|2312.51|2303.81|35
1627510070000|2021-07-28 22:07:50|2313.86|2305.16|2314.41|2305.71|2314.71|2306.01|2313.77|2305.07|36
1627510080000|2021-07-28 22:08:00|2314.44|2305.74|2313.13|2304.43|2314.45|2305.75|2312.99|2304.29|33
1627510090000|2021-07-28 22:08:10|2313.17|2304.47|2313.57|2304.87|2313.6|2304.9|2313.15|2304.45|32
1627510100000|2021-07-28 22:08:20|2313.52|2304.82|2313.63|2304.93|2313.73|2305.03|2313.18|2304.48|26
1627510110000|2021-07-28 22:08:30|2313.77|2305.07|2314.43|2305.73|2314.5|2305.8|2313.49|2304.79|36
1627510120000|2021-07-28 22:08:40|2314.4|2305.7|2313.94|2305.24|2314.45|2305.75|2313.76|2305.06|33
1627510130000|2021-07-28 22:08:50|2313.93|2305.23|2312.89|2304.19|2313.94|2305.24|2312.81|2304.11|28
1627510140000|2021-07-28 22:09:00|2312.85|2304.15|2311.5|2302.8|2312.86|2304.16|2311.5|2302.8|37
1627510150000|2021-07-28 22:09:10|2311.61|2302.91|2312.21|2303.51|2312.27|2303.57|2311.55|2302.85|36
1627510160000|2021-07-28 22:09:20|2312.17|2303.47|2312.52|2303.82|2312.55|2303.85|2311.81|2303.11|38
1627510170000|2021-07-28 22:09:30|2312.55|2303.85|2314.92|2306.22|2315.35|2306.65|2312.55|2303.85|39
1627510180000|2021-07-28 22:09:40|2315.14|2306.44|2313.87|2305.17|2315.23|2306.53|2313.87|2305.17|37
1627510190000|2021-07-28 22:09:50|2313.88|2305.18|2314.16|2305.46|2314.31|2305.61|2313.7|2305|39
1627510200000|2021-07-28 22:10:00|2314.1|2305.4|2313.97|2305.27|2314.16|2305.46|2313.4|2304.7|37
1627510210000|2021-07-28 22:10:10|2314.11|2305.41|2313.78|2305.08|2314.35|2305.65|2313.78|2305.08|38
1627510220000|2021-07-28 22:10:20|2313.62|2304.92|2312.69|2303.99|2313.63|2304.93|2312.63|2303.93|38
1627510230000|2021-07-28 22:10:30|2312.62|2303.92|2311.89|2303.19|2312.78|2304.08|2311.66|2302.96|34
1627510240000|2021-07-28 22:10:40|2311.92|2303.22|2312.45|2303.75|2312.61|2303.91|2311.47|2302.77|38
1627510250000|2021-07-28 22:10:50|2312.64|2303.94|2313.48|2304.78|2313.68|2304.98|2312.48|2303.78|31
1627510260000|2021-07-28 22:11:00|2313.4|2304.7|2312.67|2303.97|2313.58|2304.88|2312.32|2303.62|36
1627510270000|2021-07-28 22:11:10|2312.75|2304.05|2312.08|2303.38|2312.75|2304.05|2311.99|2303.29|28
1627510280000|2021-07-28 22:11:20|2312.06|2303.36|2312.02|2303.32|2312.32|2303.62|2312.02|2303.32|35
1627510290000|2021-07-28 22:11:30|2312.04|2303.34|2311.1|2302.4|2312.04|2303.34|2310.93|2302.23|27
1627510300000|2021-07-28 22:11:40|2311.08|2302.38|2311.25|2302.55|2311.43|2302.73|2311.08|2302.38|29
1627510310000|2021-07-28 22:11:50|2311.24|2302.54|2311.31|2302.61|2311.46|2302.76|2311.22|2302.52|32
1627510320000|2021-07-28 22:12:00|2311.32|2302.62|2311.33|2302.63|2311.43|2302.73|2311.32|2302.62|29
1627510330000|2021-07-28 22:12:10|2311.21|2302.51|2312.32|2303.62|2312.42|2303.72|2311.19|2302.49|36
1627510340000|2021-07-28 22:12:20|2312.19|2303.49|2311.86|2303.16|2312.25|2303.55|2311.1|2302.4|35
1627510350000|2021-07-28 22:12:30|2311.9|2303.2|2311.83|2303.13|2312.04|2303.34|2311.42|2302.72|38
1627510360000|2021-07-28 22:12:40|2311.86|2303.16|2311.33|2302.63|2312|2303.3|2311.3|2302.6|37
1627510370000|2021-07-28 22:12:50|2311.3|2302.6|2311.15|2302.45|2311.32|2302.62|2311.1|2302.4|32
1627510380000|2021-07-28 22:13:00|2311.14|2302.44|2311.11|2302.41|2311.21|2302.51|2310.95|2302.25|35
1627510390000|2021-07-28 22:13:10|2311.05|2302.35|2310.87|2302.17|2311.05|2302.35|2310.86|2302.16|29
1627510400000|2021-07-28 22:13:20|2310.91|2302.21|2309.43|2300.73|2310.91|2302.21|2309.36|2300.66|36
1627510410000|2021-07-28 22:13:30|2309.45|2300.75|2310.02|2301.32|2310.33|2301.63|2309.37|2300.67|38
1627510420000|2021-07-28 22:13:40|2309.8|2301.1|2309.57|2300.87|2309.97|2301.27|2309.07|2300.37|37
1627510430000|2021-07-28 22:13:50|2309.43|2300.73|2309.42|2300.72|2309.63|2300.93|2309.02|2300.32|39
1627510440000|2021-07-28 22:14:00|2309.41|2300.71|2309.69|2300.99|2309.8|2301.1|2309.41|2300.71|35
1627510450000|2021-07-28 22:14:10|2309.7|2301|2309.51|2300.81|2309.76|2301.06|2309.32|2300.62|32
1627510460000|2021-07-28 22:14:20|2309.48|2300.78|2309.67|2300.97|2309.84|2301.14|2309.48|2300.78|20
1627510470000|2021-07-28 22:14:30|2309.68|2300.98|2310.5|2301.8|2310.5|2301.8|2309.47|2300.77|32
1627510480000|2021-07-28 22:14:40|2310.51|2301.81|2309.92|2301.22|2310.51|2301.81|2309.69|2300.99|33
1627510490000|2021-07-28 22:14:50|2309.94|2301.24|2309.68|2300.98|2310.04|2301.34|2309.67|2300.97|32
1627510500000|2021-07-28 22:15:00|2309.82|2301.12|2309.69|2300.99|2309.82|2301.12|2309.47|2300.77|31
1627510510000|2021-07-28 22:15:10|2309.57|2300.87|2309.27|2300.57|2309.94|2301.24|2309.27|2300.57|31
1627510520000|2021-07-28 22:15:20|2309.26|2300.56|2309.82|2301.12|2309.91|2301.21|2308.6|2299.9|33
1627510530000|2021-07-28 22:15:30|2309.83|2301.13|2309.77|2301.07|2310|2301.3|2308.88|2300.18|37
1627510540000|2021-07-28 22:15:40|2309.73|2301.03|2309.36|2300.66|2310.02|2301.32|2309.3|2300.6|30
1627510550000|2021-07-28 22:15:50|2309.29|2300.59|2309.21|2300.51|2309.65|2300.95|2309.08|2300.38|34
1627510560000|2021-07-28 22:16:00|2309.22|2300.52|2309.28|2300.58|2309.42|2300.72|2309.14|2300.44|27
1627510570000|2021-07-28 22:16:10|2309.34|2300.64|2308.4|2299.7|2309.34|2300.64|2308.4|2299.7|20
1627510580000|2021-07-28 22:16:20|2308.51|2299.81|2307.78|2299.08|2308.51|2299.81|2307.24|2298.54|33
1627510590000|2021-07-28 22:16:30|2307.77|2299.07|2309.25|2300.55|2309.25|2300.55|2307.77|2299.07|31
1627510600000|2021-07-28 22:16:40|2309.08|2300.38|2310.07|2301.37|2310.16|2301.46|2308.98|2300.28|35
1627510610000|2021-07-28 22:16:50|2310.06|2301.36|2310.83|2302.13|2311.1|2302.4|2310.04|2301.34|29
1627510620000|2021-07-28 22:17:00|2310.76|2302.06|2313.31|2304.61|2313.31|2304.61|2310.72|2302.02|25
1627510630000|2021-07-28 22:17:10|2313.41|2304.71|2313.6|2304.9|2313.86|2305.16|2312.93|2304.23|32
1627510640000|2021-07-28 22:17:20|2313.55|2304.85|2313.43|2304.73|2313.85|2305.15|2313.43|2304.73|22
1627510650000|2021-07-28 22:17:30|2313.55|2304.85|2315.9|2307.2|2315.97|2307.27|2313.55|2304.85|29
1627510660000|2021-07-28 22:17:40|2316.01|2307.31|2317.64|2308.94|2318.34|2309.64|2315.74|2307.04|37
1627510670000|2021-07-28 22:17:50|2317.66|2308.96|2316.57|2307.87|2318.09|2309.39|2316.49|2307.79|36
1627510680000|2021-07-28 22:18:00|2316.59|2307.89|2317.17|2308.47|2317.2|2308.5|2315.76|2307.06|33
1627510690000|2021-07-28 22:18:10|2317.08|2308.38|2317.35|2308.65|2317.56|2308.86|2316.94|2308.24|30
1627510700000|2021-07-28 22:18:20|2317.37|2308.67|2317.64|2308.94|2318.09|2309.39|2317.37|2308.67|37
1627510710000|2021-07-28 22:18:30|2317.78|2309.08|2316.11|2307.41|2317.8|2309.1|2316.11|2307.41|36
1627510720000|2021-07-28 22:18:40|2316.09|2307.39|2314.99|2306.29|2316.24|2307.54|2314.99|2306.29|37
1627510730000|2021-07-28 22:18:50|2314.72|2306.02|2314.67|2305.97|2314.72|2306.02|2314.14|2305.44|36
1627510740000|2021-07-28 22:19:00|2314.62|2305.92|2313.93|2305.23|2314.62|2305.92|2313.86|2305.16|34
1627510750000|2021-07-28 22:19:10|2313.79|2305.09|2313.41|2304.71|2313.96|2305.26|2313.31|2304.61|37
1627510760000|2021-07-28 22:19:20|2313.57|2304.87|2313.32|2304.62|2313.57|2304.87|2313.27|2304.57|27
1627510770000|2021-07-28 22:19:30|2313.33|2304.63|2314.11|2305.41|2314.12|2305.42|2313.25|2304.55|36
1627510780000|2021-07-28 22:19:40|2314.17|2305.47|2314.61|2305.91|2314.61|2305.91|2314|2305.3|34
1627510790000|2021-07-28 22:19:50|2314.71|2306.01|2314.09|2305.39|2314.99|2306.29|2314.05|2305.35|30
1627510800000|2021-07-28 22:20:00|2314.12|2305.42|2314.98|2306.28|2315.39|2306.69|2314.09|2305.39|27
1627510810000|2021-07-28 22:20:10|2314.89|2306.19|2314.72|2306.02|2315.7|2307|2314.55|2305.85|38
1627510820000|2021-07-28 22:20:20|2314.69|2305.99|2314.15|2305.45|2314.87|2306.17|2314.01|2305.31|39
1627510830000|2021-07-28 22:20:30|2314.14|2305.44|2313.06|2304.36|2314.22|2305.52|2313|2304.3|37
1627510840000|2021-07-28 22:20:40|2313.03|2304.33|2312.07|2303.37|2313.07|2304.37|2311.98|2303.28|38
1627510850000|2021-07-28 22:20:50|2311.99|2303.29|2311.97|2303.27|2312.18|2303.48|2311.88|2303.18|29
1627510860000|2021-07-28 22:21:00|2311.94|2303.24|2312.17|2303.47|2312.58|2303.88|2311.92|2303.22|36
1627510870000|2021-07-28 22:21:10|2312.13|2303.43|2312.89|2304.19|2312.99|2304.29|2311.89|2303.19|40
1627510880000|2021-07-28 22:21:20|2313.06|2304.36|2313.25|2304.55|2313.47|2304.77|2312.84|2304.14|28
1627510890000|2021-07-28 22:21:30|2313.2|2304.5|2312.53|2303.83|2313.35|2304.65|2312.53|2303.83|32
1627510900000|2021-07-28 22:21:40|2312.56|2303.86|2312.71|2304.01|2312.98|2304.28|2312.56|2303.86|32
1627510910000|2021-07-28 22:21:50|2312.83|2304.13|2313.05|2304.35|2313.05|2304.35|2312.73|2304.03|29
1627510920000|2021-07-28 22:22:00|2313.03|2304.33|2312.87|2304.17|2313.08|2304.38|2312.84|2304.14|31
1627510930000|2021-07-28 22:22:10|2312.91|2304.21|2312.74|2304.04|2312.96|2304.26|2312.43|2303.73|35
1627510940000|2021-07-28 22:22:20|2312.71|2304.01|2312.43|2303.73|2312.71|2304.01|2312.35|2303.65|28
1627510950000|2021-07-28 22:22:30|2312.4|2303.7|2313.19|2304.49|2313.3|2304.6|2312.4|2303.7|37
1627510960000|2021-07-28 22:22:40|2313.13|2304.43|2313.16|2304.46|2313.23|2304.53|2313.03|2304.33|26
1627510970000|2021-07-28 22:22:50|2313.12|2304.42|2313.02|2304.32|2313.28|2304.58|2313.02|2304.32|31
1627510980000|2021-07-28 22:23:00|2313.04|2304.34|2313.96|2305.26|2314.08|2305.38|2313.04|2304.34|28
1627510990000|2021-07-28 22:23:10|2313.98|2305.28|2314.14|2305.44|2314.23|2305.53|2313.89|2305.19|28
1627511000000|2021-07-28 22:23:20|2314|2305.3|2313.99|2305.29|2314.25|2305.55|2313.93|2305.23|33
1627511010000|2021-07-28 22:23:30|2314.07|2305.37|2312.47|2303.77|2314.07|2305.37|2312.47|2303.77|38
1627511020000|2021-07-28 22:23:40|2312.52|2303.82|2313.69|2304.99|2314.1|2305.4|2312.52|2303.82|35
1627511030000|2021-07-28 22:23:50|2313.7|2305|2314.49|2305.79|2314.62|2305.92|2313.61|2304.91|33
1627511040000|2021-07-28 22:24:00|2314.42|2305.72|2313.71|2305.01|2314.53|2305.83|2313.71|2305.01|35
1627511050000|2021-07-28 22:24:10|2313.68|2304.98|2314.28|2305.58|2314.28|2305.58|2313.34|2304.64|39
1627511060000|2021-07-28 22:24:20|2314.34|2305.64|2314.54|2305.84|2314.55|2305.85|2314.19|2305.49|36
1627511070000|2021-07-28 22:24:30|2314.52|2305.82|2314.48|2305.78|2314.63|2305.93|2314.32|2305.62|36
1627511080000|2021-07-28 22:24:40|2314.47|2305.77|2312.86|2304.16|2314.52|2305.82|2312.86|2304.16|37
1627511090000|2021-07-28 22:24:50|2312.89|2304.19|2311.94|2303.24|2312.92|2304.22|2311.64|2302.94|39
1627511100000|2021-07-28 22:25:00|2311.99|2303.29|2311.47|2302.77|2311.99|2303.29|2311.24|2302.54|37
1627511110000|2021-07-28 22:25:10|2311.66|2302.96|2311.47|2302.77|2312|2303.3|2311.17|2302.47|36
1627511120000|2021-07-28 22:25:20|2311.42|2302.72|2312.52|2303.82|2312.77|2304.07|2311.42|2302.72|36
1627511130000|2021-07-28 22:25:30|2312.57|2303.87|2312.1|2303.4|2312.75|2304.05|2312.1|2303.4|31
1627511140000|2021-07-28 22:25:40|2312.05|2303.35|2312.57|2303.87|2312.57|2303.87|2312.04|2303.34|36
1627511150000|2021-07-28 22:25:50|2312.58|2303.88|2312.96|2304.26|2313.21|2304.51|2312.58|2303.88|36
1627511160000|2021-07-28 22:26:00|2312.91|2304.21|2312.89|2304.19|2313.76|2305.06|2312.48|2303.78|33
1627511170000|2021-07-28 22:26:10|2312.9|2304.2|2312.06|2303.36|2313.12|2304.42|2311.97|2303.27|34
1627511180000|2021-07-28 22:26:20|2311.99|2303.29|2312.66|2303.96|2312.92|2304.22|2311.97|2303.27|33
1627511190000|2021-07-28 22:26:30|2312.86|2304.16|2312.1|2303.4|2313.04|2304.34|2312.07|2303.37|37
1627511200000|2021-07-28 22:26:40|2312.09|2303.39|2312.19|2303.49|2312.9|2304.2|2312.07|2303.37|30
1627511210000|2021-07-28 22:26:50|2312.15|2303.45|2312.05|2303.35|2312.2|2303.5|2311.91|2303.21|25
1627511220000|2021-07-28 22:27:00|2312.11|2303.41|2312.39|2303.69|2312.39|2303.69|2311.83|2303.13|26
1627511230000|2021-07-28 22:27:10|2312.59|2303.89|2312.36|2303.66|2312.69|2303.99|2312.15|2303.45|35
1627511240000|2021-07-28 22:27:20|2312.33|2303.63|2312.61|2303.91|2312.69|2303.99|2312.33|2303.63|37
1627511250000|2021-07-28 22:27:30|2312.6|2303.9|2314.01|2305.31|2314.09|2305.39|2312.41|2303.71|35
1627511260000|2021-07-28 22:27:40|2314.03|2305.33|2314.14|2305.44|2314.18|2305.48|2313.93|2305.23|37
1627511270000|2021-07-28 22:27:50|2314.19|2305.49|2315.43|2306.73|2315.55|2306.85|2314.05|2305.35|34
1627511280000|2021-07-28 22:28:00|2315.41|2306.71|2315.48|2306.78|2315.64|2306.94|2315.17|2306.47|34
1627511290000|2021-07-28 22:28:10|2315.49|2306.79|2315.05|2306.35|2315.62|2306.92|2314.81|2306.11|36
1627511300000|2021-07-28 22:28:20|2315.1|2306.4|2313.28|2304.58|2315.1|2306.4|2313.28|2304.58|36
1627511310000|2021-07-28 22:28:30|2313.16|2304.46|2313.33|2304.63|2313.43|2304.73|2313.09|2304.39|38
1627511320000|2021-07-28 22:28:40|2313.38|2304.68|2313.03|2304.33|2313.44|2304.74|2312.99|2304.29|33
1627511330000|2021-07-28 22:28:50|2313.04|2304.34|2313.64|2304.94|2313.69|2304.99|2313.03|2304.33|31
1627511340000|2021-07-28 22:29:00|2313.59|2304.89|2314.03|2305.33|2314.33|2305.63|2313.36|2304.66|36
1627511350000|2021-07-28 22:29:10|2314.02|2305.32|2314.16|2305.46|2314.16|2305.46|2313.99|2305.29|34
1627511360000|2021-07-28 22:29:20|2314.06|2305.36|2314.59|2305.89|2314.64|2305.94|2314.06|2305.36|33
1627511370000|2021-07-28 22:29:30|2314.53|2305.83|2314.5|2305.8|2314.79|2306.09|2314.4|2305.7|26
1627511380000|2021-07-28 22:29:40|2314.57|2305.87|2315.09|2306.39|2315.09|2306.39|2314.37|2305.67|30
1627511390000|2021-07-28 22:29:50|2315.15|2306.45|2315.96|2307.26|2315.96|2307.26|2315.15|2306.45|24
1627511400000|2021-07-28 22:30:00|2315.99|2307.29|2315.58|2306.88|2316|2307.3|2315.58|2306.88|28
1627511410000|2021-07-28 22:30:10|2315.63|2306.93|2315.86|2307.16|2316.09|2307.39|2315.6|2306.9|27
1627511420000|2021-07-28 22:30:20|2315.87|2307.17|2315.62|2306.92|2315.95|2307.25|2315.38|2306.68|32
1627511430000|2021-07-28 22:30:30|2315.6|2306.9|2315.67|2306.97|2316.04|2307.34|2315.6|2306.9|36
1627511440000|2021-07-28 22:30:40|2315.66|2306.96|2314.78|2306.08|2315.66|2306.96|2314.78|2306.08|28
1627511450000|2021-07-28 22:30:50|2314.48|2305.78|2311.82|2303.12|2314.48|2305.78|2311.82|2303.12|36
1627511460000|2021-07-28 22:31:00|2311.84|2303.14|2309.38|2300.68|2311.88|2303.18|2309.38|2300.68|36
1627511470000|2021-07-28 22:31:10|2309.35|2300.65|2310.98|2302.28|2311.05|2302.35|2308.78|2300.08|35
1627511480000|2021-07-28 22:31:20|2310.93|2302.23|2312.2|2303.5|2312.2|2303.5|2310.93|2302.23|28
1627511490000|2021-07-28 22:31:30|2312.24|2303.54|2311.25|2302.55|2312.77|2304.07|2310.96|2302.26|37
1627511500000|2021-07-28 22:31:40|2311.34|2302.64|2310.98|2302.28|2311.99|2303.29|2310.87|2302.17|36
1627511510000|2021-07-28 22:31:50|2311|2302.3|2311.06|2302.36|2311.2|2302.5|2310.68|2301.98|29
1627511520000|2021-07-28 22:32:00|2311.01|2302.31|2311.3|2302.6|2312.35|2303.65|2311.01|2302.31|37
1627511530000|2021-07-28 22:32:10|2311.38|2302.68|2313.18|2304.48|2313.25|2304.55|2311.38|2302.68|37
1627511540000|2021-07-28 22:32:20|2313.19|2304.49|2313.8|2305.1|2313.8|2305.1|2313.19|2304.49|35
1627511550000|2021-07-28 22:32:30|2313.76|2305.06|2314.68|2305.98|2315.12|2306.42|2313.61|2304.91|37
1627511560000|2021-07-28 22:32:40|2314.48|2305.78|2314.83|2306.13|2315.21|2306.51|2314.48|2305.78|36
1627511570000|2021-07-28 22:32:50|2314.7|2306|2311.65|2302.95|2314.83|2306.13|2311.65|2302.95|40
1627511580000|2021-07-28 22:33:00|2311.56|2302.86|2311.76|2303.06|2311.85|2303.15|2311.13|2302.43|38
1627511590000|2021-07-28 22:33:10|2311.8|2303.1|2309.56|2300.86|2311.99|2303.29|2309.5|2300.8|36
1627511600000|2021-07-28 22:33:20|2309.41|2300.71|2310.39|2301.69|2310.58|2301.88|2309.27|2300.57|38
1627511610000|2021-07-28 22:33:30|2310.18|2301.48|2309.58|2300.88|2310.47|2301.77|2309.5|2300.8|40
1627511620000|2021-07-28 22:33:40|2309.54|2300.84|2310.61|2301.91|2310.68|2301.98|2309.53|2300.83|33
1627511630000|2021-07-28 22:33:50|2310.64|2301.94|2308.61|2299.91|2310.64|2301.94|2308.6|2299.9|33
1627511640000|2021-07-28 22:34:00|2308.57|2299.87|2308.59|2299.89|2308.69|2299.99|2308.56|2299.86|32
1627511650000|2021-07-28 22:34:10|2308.77|2300.07|2309.58|2300.88|2309.75|2301.05|2308.77|2300.07|31
1627511660000|2021-07-28 22:34:20|2309.45|2300.75|2308.99|2300.29|2309.59|2300.89|2308.77|2300.07|37
1627511670000|2021-07-28 22:34:30|2308.91|2300.21|2308.78|2300.08|2308.91|2300.21|2308.48|2299.78|35
1627511680000|2021-07-28 22:34:40|2308.67|2299.97|2308.96|2300.26|2309.01|2300.31|2308.61|2299.91|33
1627511690000|2021-07-28 22:34:50|2308.99|2300.29|2311.08|2302.38|2311.18|2302.48|2308.96|2300.26|33
1627511700000|2021-07-28 22:35:00|2310.7|2302|2309.99|2301.29|2310.73|2302.03|2309.83|2301.13|37
1627511710000|2021-07-28 22:35:10|2310.22|2301.52|2310.17|2301.47|2310.65|2301.95|2309.65|2300.95|38
1627511720000|2021-07-28 22:35:20|2310.02|2301.32|2308.98|2300.28|2310.1|2301.4|2308.9|2300.2|36
1627511730000|2021-07-28 22:35:30|2308.99|2300.29|2308.94|2300.24|2309.15|2300.45|2308.94|2300.24|34
1627511740000|2021-07-28 22:35:40|2308.95|2300.25|2309.23|2300.53|2309.34|2300.64|2308.95|2300.25|35
1627511750000|2021-07-28 22:35:50|2309.22|2300.52|2309.07|2300.37|2309.31|2300.61|2308.55|2299.85|31
1627511760000|2021-07-28 22:36:00|2309.1|2300.4|2309.23|2300.53|2309.25|2300.55|2308.74|2300.04|40
1627511770000|2021-07-28 22:36:10|2309.36|2300.66|2310.14|2301.44|2310.41|2301.71|2309.35|2300.65|32
1627511780000|2021-07-28 22:36:20|2310.19|2301.49|2309.97|2301.27|2310.22|2301.52|2309.59|2300.89|35
1627511790000|2021-07-28 22:36:30|2309.94|2301.24|2310.66|2301.96|2310.66|2301.96|2309.21|2300.51|37
1627511800000|2021-07-28 22:36:40|2310.55|2301.85|2311.39|2302.69|2311.53|2302.83|2310.52|2301.82|35
1627511810000|2021-07-28 22:36:50|2311.19|2302.49|2311.61|2302.91|2311.61|2302.91|2310.93|2302.23|33
1627511820000|2021-07-28 22:37:00|2311.71|2303.01|2311.83|2303.13|2312.29|2303.59|2311.24|2302.54|37
1627511830000|2021-07-28 22:37:10|2311.8|2303.1|2312.32|2303.62|2312.41|2303.71|2311.8|2303.1|31
1627511840000|2021-07-28 22:37:20|2311.91|2303.21|2312.33|2303.63|2312.42|2303.72|2311.91|2303.21|30
1627511850000|2021-07-28 22:37:30|2312.32|2303.62|2312.11|2303.41|2312.66|2303.96|2311.97|2303.27|32
1627511860000|2021-07-28 22:37:40|2312.13|2303.43|2312.25|2303.55|2312.31|2303.61|2312.1|2303.4|35
1627511870000|2021-07-28 22:37:50|2312.29|2303.59|2312.28|2303.58|2312.62|2303.92|2312.18|2303.48|31
1627511880000|2021-07-28 22:38:00|2312.18|2303.48|2310.52|2301.82|2312.18|2303.48|2310.41|2301.71|37
1627511890000|2021-07-28 22:38:10|2310.53|2301.83|2310.52|2301.82|2310.62|2301.92|2310.41|2301.71|32
1627511900000|2021-07-28 22:38:20|2310.54|2301.84|2310.1|2301.4|2310.57|2301.87|2309.37|2300.67|36
1627511910000|2021-07-28 22:38:30|2310.14|2301.44|2309.3|2300.6|2310.14|2301.44|2309.25|2300.55|26
1627511920000|2021-07-28 22:38:40|2309.35|2300.65|2309.27|2300.57|2309.35|2300.65|2309.24|2300.54|20
1627511930000|2021-07-28 22:38:50|2309.29|2300.59|2309.19|2300.49|2309.29|2300.59|2308.95|2300.25|26
1627511940000|2021-07-28 22:39:00|2309.14|2300.44|2309.49|2300.79|2309.49|2300.79|2308.99|2300.29|27
1627511950000|2021-07-28 22:39:10|2309.34|2300.64|2309.57|2300.87|2310.67|2301.97|2309.34|2300.64|38
1627511960000|2021-07-28 22:39:20|2309.48|2300.78|2309.77|2301.07|2309.86|2301.16|2309.48|2300.78|33
1627511970000|2021-07-28 22:39:30|2309.9|2301.2|2309.78|2301.08|2309.9|2301.2|2309.64|2300.94|30
1627511980000|2021-07-28 22:39:40|2309.8|2301.1|2310.95|2302.25|2311|2302.3|2309.74|2301.04|33
1627511990000|2021-07-28 22:39:50|2311|2302.3|2311.69|2302.99|2311.81|2303.11|2311|2302.3|38
1627512000000|2021-07-28 22:40:00|2311.74|2303.04|2311.43|2302.73|2311.74|2303.04|2311.29|2302.59|36
1627512010000|2021-07-28 22:40:10|2311.4|2302.7|2310.35|2301.65|2311.48|2302.78|2310.27|2301.57|35
1627512020000|2021-07-28 22:40:20|2310.34|2301.64|2310.25|2301.55|2310.48|2301.78|2310.22|2301.52|32
1627512030000|2021-07-28 22:40:30|2310.26|2301.56|2309.71|2301.01|2310.26|2301.56|2309.59|2300.89|30
1627512040000|2021-07-28 22:40:40|2309.78|2301.08|2309.75|2301.05|2309.86|2301.16|2309.74|2301.04|20
1627512050000|2021-07-28 22:40:50|2309.76|2301.06|2309.66|2300.96|2309.8|2301.1|2309.66|2300.96|27
1627512060000|2021-07-28 22:41:00|2309.67|2300.97|2309.4|2300.7|2309.67|2300.97|2309.3|2300.6|35
1627512070000|2021-07-28 22:41:10|2309.35|2300.65|2308.33|2299.63|2309.37|2300.67|2308.33|2299.63|14
1627512080000|2021-07-28 22:41:20|2308.35|2299.65|2308.89|2300.19|2308.91|2300.21|2308.18|2299.48|21
1627512090000|2021-07-28 22:41:30|2308.93|2300.23|2308.86|2300.16|2308.93|2300.23|2308.77|2300.07|25
1627512100000|2021-07-28 22:41:40|2308.81|2300.11|2308.56|2299.86|2308.84|2300.14|2308.48|2299.78|34
1627512110000|2021-07-28 22:41:50|2308.55|2299.85|2308.46|2299.76|2308.64|2299.94|2308.35|2299.65|28
1627512120000|2021-07-28 22:42:00|2308.44|2299.74|2309.15|2300.45|2309.2|2300.5|2308.34|2299.64|33
1627512130000|2021-07-28 22:42:10|2309.16|2300.46|2308.68|2299.98|2309.16|2300.46|2308.59|2299.89|34
1627512140000|2021-07-28 22:42:20|2308.63|2299.93|2309.26|2300.56|2309.26|2300.56|2308.63|2299.93|28
1627512150000|2021-07-28 22:42:30|2309.22|2300.52|2310.04|2301.34|2310.11|2301.41|2309.22|2300.52|16
1627512160000|2021-07-28 22:42:40|2310.05|2301.35|2309.11|2300.41|2310.12|2301.42|2309.11|2300.41|30
1627512170000|2021-07-28 22:42:50|2308.92|2300.22|2308.89|2300.19|2309.07|2300.37|2308.74|2300.04|35
1627512180000|2021-07-28 22:43:00|2308.94|2300.24|2308.88|2300.18|2309.02|2300.32|2308.71|2300.01|33
1627512190000|2021-07-28 22:43:10|2308.87|2300.17|2308.87|2300.17|2309.04|2300.34|2308.86|2300.16|32
1627512200000|2021-07-28 22:43:20|2308.88|2300.18|2308.75|2300.05|2308.92|2300.22|2308.75|2300.05|30
1627512210000|2021-07-28 22:43:30|2308.76|2300.06|2307.81|2299.11|2308.86|2300.16|2307.81|2299.11|34
1627512220000|2021-07-28 22:43:40|2307.7|2299|2306.9|2298.2|2307.7|2299|2306.36|2297.66|38
1627512230000|2021-07-28 22:43:50|2307.08|2298.38|2307.22|2298.52|2307.87|2299.17|2307.08|2298.38|38
1627512240000|2021-07-28 22:44:00|2307.25|2298.55|2308.29|2299.59|2309.27|2300.57|2307|2298.3|38
1627512250000|2021-07-28 22:44:10|2308.31|2299.61|2307.74|2299.04|2308.31|2299.61|2307.61|2298.91|36
1627512260000|2021-07-28 22:44:20|2307.75|2299.05|2307.6|2298.9|2307.98|2299.28|2307.56|2298.86|33
1627512270000|2021-07-28 22:44:30|2307.62|2298.92|2306.34|2297.64|2307.62|2298.92|2306.26|2297.56|29
1627512280000|2021-07-28 22:44:40|2306.27|2297.57|2305.32|2296.62|2306.27|2297.57|2305.3|2296.6|35
1627512290000|2021-07-28 22:44:50|2305.4|2296.7|2303.78|2295.08|2305.42|2296.72|2303.18|2294.48|36
1627512300000|2021-07-28 22:45:00|2303.38|2294.68|2303.01|2294.31|2304.22|2295.52|2302.95|2294.25|36
1627512310000|2021-07-28 22:45:10|2302.99|2294.29|2302.21|2293.51|2302.99|2294.29|2301.12|2292.42|37
1627512320000|2021-07-28 22:45:20|2302.28|2293.58|2301.65|2292.95|2303.39|2294.69|2301.65|2292.95|38
1627512330000|2021-07-28 22:45:30|2301.49|2292.79|2300.27|2291.57|2301.62|2292.92|2300.08|2291.38|37
1627512340000|2021-07-28 22:45:40|2300.28|2291.58|2299.2|2290.5|2300.28|2291.58|2299.2|2290.5|26
1627512350000|2021-07-28 22:45:50|2299.22|2290.52|2297.5|2288.8|2299.22|2290.52|2297.5|2288.8|31
1627512360000|2021-07-28 22:46:00|2297.54|2288.84|2298.16|2289.46|2299.64|2290.94|2297.53|2288.83|35
1627512370000|2021-07-28 22:46:10|2298.19|2289.49|2299.52|2290.82|2299.79|2291.09|2298.1|2289.4|32
1627512380000|2021-07-28 22:46:20|2299.56|2290.86|2300.44|2291.74|2300.47|2291.77|2299.44|2290.74|38
1627512390000|2021-07-28 22:46:30|2300.49|2291.79|2300.21|2291.51|2300.49|2291.79|2299.88|2291.18|35
1627512400000|2021-07-28 22:46:40|2300.24|2291.54|2300.91|2292.21|2301.04|2292.34|2300.24|2291.54|28
1627512410000|2021-07-28 22:46:50|2300.97|2292.27|2300.93|2292.23|2301.14|2292.44|2300.91|2292.21|32
1627512420000|2021-07-28 22:47:00|2300.96|2292.26|2298.65|2289.95|2301.16|2292.46|2298.65|2289.95|36
1627512430000|2021-07-28 22:47:10|2298.58|2289.88|2297.66|2288.96|2298.65|2289.95|2297.58|2288.88|37
1627512440000|2021-07-28 22:47:20|2297.73|2289.03|2297.2|2288.5|2297.86|2289.16|2297.17|2288.47|37
1627512450000|2021-07-28 22:47:30|2297.14|2288.44|2296.24|2287.54|2297.19|2288.49|2296.03|2287.33|38
1627512460000|2021-07-28 22:47:40|2296.25|2287.55|2295.96|2287.26|2296.41|2287.71|2295.82|2287.12|37
1627512470000|2021-07-28 22:47:50|2296.01|2287.31|2295.36|2286.66|2296.13|2287.43|2295.25|2286.55|36
1627512480000|2021-07-28 22:48:00|2295.37|2286.67|2295.31|2286.61|2296.34|2287.64|2295.23|2286.53|33
1627512490000|2021-07-28 22:48:10|2295.26|2286.56|2293.91|2285.21|2295.45|2286.75|2292.66|2283.96|40
1627512500000|2021-07-28 22:48:20|2294.03|2285.33|2293.72|2285.02|2294.38|2285.68|2293.53|2284.83|39
1627512510000|2021-07-28 22:48:30|2293.81|2285.11|2293.14|2284.44|2294|2285.3|2292.86|2284.16|39
1627512520000|2021-07-28 22:48:40|2293.26|2284.56|2295.05|2286.35|2295.44|2286.74|2293.25|2284.55|40
1627512530000|2021-07-28 22:48:50|2295.61|2286.91|2296.29|2287.59|2296.54|2287.84|2295.4|2286.7|31
1627512540000|2021-07-28 22:49:00|2296.28|2287.58|2296.97|2288.27|2297|2288.3|2296.17|2287.47|30
1627512550000|2021-07-28 22:49:10|2296.99|2288.29|2297.8|2289.1|2297.85|2289.15|2296.95|2288.25|27
1627512560000|2021-07-28 22:49:20|2297.72|2289.02|2296.54|2287.84|2297.82|2289.12|2296.41|2287.71|35
1627512570000|2021-07-28 22:49:30|2296.63|2287.93|2295.46|2286.76|2296.63|2287.93|2295.39|2286.69|31
1627512580000|2021-07-28 22:49:40|2295.41|2286.71|2291.98|2283.28|2295.41|2286.71|2291.5|2282.8|38
1627512590000|2021-07-28 22:49:50|2292.34|2283.64|2289.63|2280.93|2292.59|2283.89|2289.06|2280.36|39
1627512600000|2021-07-28 22:50:00|2289.76|2281.06|2291.84|2283.14|2291.89|2283.19|2289.13|2280.43|39
1627512610000|2021-07-28 22:50:10|2291.81|2283.11|2289.71|2281.01|2292.15|2283.45|2289.71|2281.01|35
1627512620000|2021-07-28 22:50:20|2289.63|2280.93|2290.86|2282.16|2291.28|2282.58|2289.6|2280.9|36
1627512630000|2021-07-28 22:50:30|2291.01|2282.31|2289.72|2281.02|2291.01|2282.31|2289.59|2280.89|35
1627512640000|2021-07-28 22:50:40|2289.68|2280.98|2290.25|2281.55|2290.25|2281.55|2289.31|2280.61|38
1627512650000|2021-07-28 22:50:50|2289.96|2281.26|2290.74|2282.04|2290.74|2282.04|2289.46|2280.76|37
1627512660000|2021-07-28 22:51:00|2290.76|2282.06|2291.01|2282.31|2291.05|2282.35|2290.03|2281.33|36
1627512670000|2021-07-28 22:51:10|2290.87|2282.17|2293.22|2284.52|2293.28|2284.58|2290.83|2282.13|38
1627512680000|2021-07-28 22:51:20|2293.32|2284.62|2293.29|2284.59|2293.86|2285.16|2293.19|2284.49|37
1627512690000|2021-07-28 22:51:30|2293.27|2284.57|2291.8|2283.1|2293.32|2284.62|2291.76|2283.06|36
1627512700000|2021-07-28 22:51:40|2291.77|2283.07|2292.65|2283.95|2293.16|2284.46|2291.77|2283.07|35
1627512710000|2021-07-28 22:51:50|2292.62|2283.92|2292.79|2284.09|2292.85|2284.15|2292.59|2283.89|33
1627512720000|2021-07-28 22:52:00|2292.8|2284.1|2293.71|2285.01|2293.78|2285.08|2292.8|2284.1|28
1627512730000|2021-07-28 22:52:10|2293.79|2285.09|2292.9|2284.2|2293.79|2285.09|2292.9|2284.2|31
1627512740000|2021-07-28 22:52:20|2292.95|2284.25|2292.91|2284.21|2292.95|2284.25|2292.72|2284.02|23
1627512750000|2021-07-28 22:52:30|2292.92|2284.22|2292.89|2284.19|2292.96|2284.26|2292.71|2284.01|26
1627512760000|2021-07-28 22:52:40|2292.92|2284.22|2293.49|2284.79|2293.49|2284.79|2292.89|2284.19|23
1627512770000|2021-07-28 22:52:50|2293.51|2284.81|2293.1|2284.4|2293.51|2284.81|2293.1|2284.4|20
1627512780000|2021-07-28 22:53:00|2293.06|2284.36|2291.09|2282.39|2293.06|2284.36|2290.96|2282.26|35
1627512790000|2021-07-28 22:53:10|2291.03|2282.33|2290.37|2281.67|2291.09|2282.39|2289.88|2281.18|36
1627512800000|2021-07-28 22:53:20|2290.33|2281.63|2292.8|2284.1|2292.87|2284.17|2290.15|2281.45|38
1627512810000|2021-07-28 22:53:30|2292.41|2283.71|2292.78|2284.08|2293.23|2284.53|2292.3|2283.6|37
1627512820000|2021-07-28 22:53:40|2292.83|2284.13|2292.95|2284.25|2293.19|2284.49|2292.77|2284.07|33
1627512830000|2021-07-28 22:53:50|2292.9|2284.2|2292.87|2284.17|2293|2284.3|2292.58|2283.88|37
1627512840000|2021-07-28 22:54:00|2292.79|2284.09|2293.2|2284.5|2293.24|2284.54|2291.83|2283.13|36
1627512850000|2021-07-28 22:54:10|2293.37|2284.67|2293.33|2284.63|2293.61|2284.91|2293.11|2284.41|36
1627512860000|2021-07-28 22:54:20|2293.41|2284.71|2294.73|2286.03|2294.75|2286.05|2293.26|2284.56|33
1627512870000|2021-07-28 22:54:30|2294.83|2286.13|2294.94|2286.24|2295.38|2286.68|2294.73|2286.03|32
1627512880000|2021-07-28 22:54:40|2294.75|2286.05|2295.09|2286.39|2295.3|2286.6|2294.75|2286.05|29
1627512890000|2021-07-28 22:54:50|2295.29|2286.59|2295.32|2286.62|2295.84|2287.14|2295.18|2286.48|24
1627512900000|2021-07-28 22:55:00|2295.38|2286.68|2294.72|2286.02|2295.63|2286.93|2294.72|2286.02|32
1627512910000|2021-07-28 22:55:10|2294.78|2286.08|2293.78|2285.08|2294.89|2286.19|2293.78|2285.08|27
1627512920000|2021-07-28 22:55:20|2293.77|2285.07|2293.82|2285.12|2293.84|2285.14|2293.62|2284.92|16
1627512930000|2021-07-28 22:55:30|2293.55|2284.85|2293.6|2284.9|2293.97|2285.27|2293.48|2284.78|34
1627512940000|2021-07-28 22:55:40|2293.71|2285.01|2293.65|2284.95|2293.88|2285.18|2293.58|2284.88|24
1627512950000|2021-07-28 22:55:50|2293.68|2284.98|2293.84|2285.14|2293.89|2285.19|2293.55|2284.85|30
1627512960000|2021-07-28 22:56:00|2293.79|2285.09|2294.45|2285.75|2294.54|2285.84|2293.67|2284.97|26
1627512970000|2021-07-28 22:56:10|2294.52|2285.82|2293.7|2285|2294.55|2285.85|2293.61|2284.91|25
1627512980000|2021-07-28 22:56:20|2293.89|2285.19|2295.6|2286.9|2295.69|2286.99|2293.89|2285.19|22
1627512990000|2021-07-28 22:56:30|2295.62|2286.92|2295.11|2286.41|2295.62|2286.92|2295.02|2286.32|22
1627513000000|2021-07-28 22:56:40|2295.13|2286.43|2295.1|2286.4|2295.14|2286.44|2294.85|2286.15|29
1627513010000|2021-07-28 22:56:50|2295.09|2286.39|2295.62|2286.92|2295.62|2286.92|2294.89|2286.19|21
1627513020000|2021-07-28 22:57:00|2295.54|2286.84|2296.59|2287.89|2297.17|2288.47|2295.54|2286.84|36
1627513030000|2021-07-28 22:57:10|2296.48|2287.78|2295.87|2287.17|2296.52|2287.82|2295.86|2287.16|34
1627513040000|2021-07-28 22:57:20|2295.81|2287.11|2294.94|2286.24|2295.93|2287.23|2294.94|2286.24|34
1627513050000|2021-07-28 22:57:30|2294.91|2286.21|2295.25|2286.55|2295.46|2286.76|2294.73|2286.03|37
1627513060000|2021-07-28 22:57:40|2295.13|2286.43|2294.89|2286.19|2295.3|2286.6|2294.76|2286.06|36
1627513070000|2021-07-28 22:57:50|2294.9|2286.2|2294.51|2285.81|2294.97|2286.27|2294.47|2285.77|30
1627513080000|2021-07-28 22:58:00|2294.5|2285.8|2295.81|2287.11|2296.07|2287.37|2294.5|2285.8|32
1627513090000|2021-07-28 22:58:10|2295.85|2287.15|2295.26|2286.56|2295.93|2287.23|2295.22|2286.52|32
1627513100000|2021-07-28 22:58:20|2295.34|2286.64|2295.03|2286.33|2295.61|2286.91|2295.03|2286.33|28
1627513110000|2021-07-28 22:58:30|2295.02|2286.32|2296.16|2287.46|2296.17|2287.47|2295|2286.3|31
1627513120000|2021-07-28 22:58:40|2296.15|2287.45|2296.04|2287.34|2296.29|2287.59|2295.9|2287.2|29
1627513130000|2021-07-28 22:58:50|2296.13|2287.43|2295.9|2287.2|2296.18|2287.48|2295.76|2287.06|33
1627513140000|2021-07-28 22:59:00|2295.92|2287.22|2295.41|2286.71|2295.93|2287.23|2295.36|2286.66|34
1627513150000|2021-07-28 22:59:10|2295.42|2286.72|2295.45|2286.75|2296.54|2287.84|2294.99|2286.29|38
1627513160000|2021-07-28 22:59:20|2295.46|2286.76|2295.81|2287.11|2296.02|2287.32|2295.46|2286.76|37
1627513170000|2021-07-28 22:59:30|2295.82|2287.12|2296.5|2287.8|2296.5|2287.8|2295.79|2287.09|25
1627513180000|2021-07-28 22:59:40|2296.52|2287.82|2297.53|2288.83|2297.6|2288.9|2296.5|2287.8|26
1627513190000|2021-07-28 22:59:50|2297.52|2288.82|2296.54|2287.84|2297.56|2288.86|2296.49|2287.79|28
1627513200000|2021-07-28 23:00:00|2296.47|2287.77|2293.49|2284.79|2296.47|2287.77|2293.49|2284.79|37
1627513210000|2021-07-28 23:00:10|2294.34|2285.64|2290.05|2281.35|2294.34|2285.64|2289.89|2281.19|34
1627513220000|2021-07-28 23:00:20|2290.38|2281.68|2289.06|2280.36|2290.38|2281.68|2288.83|2280.13|29
1627513230000|2021-07-28 23:00:30|2289|2280.3|2289.63|2280.93|2289.83|2281.13|2288.68|2279.98|31
1627513240000|2021-07-28 23:00:40|2289.51|2280.81|2289|2280.3|2289.57|2280.87|2288.6|2279.9|31
1627513250000|2021-07-28 23:00:50|2288.98|2280.28|2289.19|2280.49|2289.91|2281.21|2288.62|2279.92|37
1627513260000|2021-07-28 23:01:00|2289.22|2280.52|2290.56|2281.86|2290.56|2281.86|2288.83|2280.13|27
1627513270000|2021-07-28 23:01:10|2290.59|2281.89|2288.87|2280.17|2290.59|2281.89|2288.77|2280.07|37
1627513280000|2021-07-28 23:01:20|2288.85|2280.15|2288.16|2279.46|2288.86|2280.16|2287.92|2279.22|29
1627513290000|2021-07-28 23:01:30|2288.17|2279.47|2288.03|2279.33|2288.76|2280.06|2287.9|2279.2|31
1627513300000|2021-07-28 23:01:40|2288.07|2279.37|2288.55|2279.85|2288.87|2280.17|2288.07|2279.37|34
1627513310000|2021-07-28 23:01:50|2288.59|2279.89|2288.38|2279.68|2288.6|2279.9|2288.32|2279.62|33
1627513320000|2021-07-28 23:02:00|2288.36|2279.66|2288.53|2279.83|2289.56|2280.86|2288.35|2279.65|37
1627513330000|2021-07-28 23:02:10|2288.42|2279.72|2288.78|2280.08|2288.95|2280.25|2288.09|2279.39|40
1627513340000|2021-07-28 23:02:20|2288.79|2280.09|2288.36|2279.66|2288.82|2280.12|2287.85|2279.15|36
1627513350000|2021-07-28 23:02:30|2288.35|2279.65|2288.19|2279.49|2288.35|2279.65|2288.05|2279.35|36
1627513360000|2021-07-28 23:02:40|2288.2|2279.5|2289.46|2280.76|2289.46|2280.76|2288.13|2279.43|33
1627513370000|2021-07-28 23:02:50|2289.48|2280.78|2290.21|2281.51|2290.21|2281.51|2289.15|2280.45|26
1627513380000|2021-07-28 23:03:00|2290.23|2281.53|2291.32|2282.62|2291.41|2282.71|2290.23|2281.53|29
1627513390000|2021-07-28 23:03:10|2291.33|2282.63|2293.27|2284.57|2293.55|2284.85|2291.28|2282.58|34
1627513400000|2021-07-28 23:03:20|2293.3|2284.6|2293.32|2284.62|2293.47|2284.77|2293.13|2284.43|26
1627513410000|2021-07-28 23:03:30|2293.38|2284.68|2293.42|2284.72|2293.63|2284.93|2293.13|2284.43|23
1627513420000|2021-07-28 23:03:40|2293.4|2284.7|2293.32|2284.62|2293.58|2284.88|2293.32|2284.62|15
1627513430000|2021-07-28 23:03:50|2293.59|2284.89|2295.41|2286.71|2295.41|2286.71|2293.59|2284.89|33
1627513440000|2021-07-28 23:04:00|2295.57|2286.87|2296.43|2287.73|2296.93|2288.23|2295.46|2286.76|35
1627513450000|2021-07-28 23:04:10|2296.34|2287.64|2295.5|2286.8|2296.52|2287.82|2294.47|2285.77|34
1627513460000|2021-07-28 23:04:20|2295.54|2286.84|2294.28|2285.58|2295.81|2287.11|2293.97|2285.27|36
1627513470000|2021-07-28 23:04:30|2294.16|2285.46|2293.9|2285.2|2294.52|2285.82|2293.8|2285.1|39
1627513480000|2021-07-28 23:04:40|2294.33|2285.63|2295.25|2286.55|2295.86|2287.16|2294.15|2285.45|39
1627513490000|2021-07-28 23:04:50|2295.26|2286.56|2295.86|2287.16|2295.86|2287.16|2294.92|2286.22|36
1627513500000|2021-07-28 23:05:00|2295.84|2287.14|2294.07|2285.37|2296.16|2287.46|2294.03|2285.33|34
1627513510000|2021-07-28 23:05:10|2293.98|2285.28|2294.32|2285.62|2294.38|2285.68|2293.94|2285.24|32
1627513520000|2021-07-28 23:05:20|2294.33|2285.63|2293.11|2284.41|2294.33|2285.63|2292.95|2284.25|34
1627513530000|2021-07-28 23:05:30|2293.1|2284.4|2293.37|2284.67|2293.75|2285.05|2293.1|2284.4|29
1627513540000|2021-07-28 23:05:40|2293.36|2284.66|2293.13|2284.43|2293.71|2285.01|2293.13|2284.43|25
1627513550000|2021-07-28 23:05:50|2293.38|2284.68|2293.07|2284.37|2293.38|2284.68|2293.05|2284.35|36
1627513560000|2021-07-28 23:06:00|2293.08|2284.38|2293.8|2285.1|2293.8|2285.1|2292.95|2284.25|32
1627513570000|2021-07-28 23:06:10|2293.78|2285.08|2293.91|2285.21|2294.04|2285.34|2293.55|2284.85|33
1627513580000|2021-07-28 23:06:20|2293.86|2285.16|2293.74|2285.04|2294.24|2285.54|2293.43|2284.73|34
1627513590000|2021-07-28 23:06:30|2293.9|2285.2|2293.77|2285.07|2293.9|2285.2|2293.72|2285.02|24
1627513600000|2021-07-28 23:06:40|2293.71|2285.01|2293.68|2284.98|2293.8|2285.1|2292.85|2284.15|34
1627513610000|2021-07-28 23:06:50|2293.64|2284.94|2293.33|2284.63|2293.75|2285.05|2293.2|2284.5|32
1627513620000|2021-07-28 23:07:00|2293.36|2284.66|2293.61|2284.91|2293.91|2285.21|2293.22|2284.52|22
1627513630000|2021-07-28 23:07:10|2293.66|2284.96|2293.73|2285.03|2293.86|2285.16|2293.58|2284.88|21
1627513640000|2021-07-28 23:07:20|2293.75|2285.05|2295.25|2286.55|2295.26|2286.56|2293.65|2284.95|25
1627513650000|2021-07-28 23:07:30|2295.28|2286.58|2295.57|2286.87|2295.6|2286.9|2295.28|2286.58|15
1627513660000|2021-07-28 23:07:40|2295.63|2286.93|2297.13|2288.43|2297.13|2288.43|2295.63|2286.93|31
1627513670000|2021-07-28 23:07:50|2297.2|2288.5|2298.44|2289.74|2298.44|2289.74|2297.17|2288.47|26
1627513680000|2021-07-28 23:08:00|2298.3|2289.6|2297.78|2289.08|2298.32|2289.62|2297.5|2288.8|34
1627513690000|2021-07-28 23:08:10|2297.77|2289.07|2297.71|2289.01|2297.88|2289.18|2297.42|2288.72|30
1627513700000|2021-07-28 23:08:20|2297.59|2288.89|2296.91|2288.21|2297.59|2288.89|2296.81|2288.11|22
1627513710000|2021-07-28 23:08:30|2296.71|2288.01|2296.66|2287.96|2296.73|2288.03|2296.42|2287.72|30
1627513720000|2021-07-28 23:08:40|2296.73|2288.03|2296.69|2287.99|2296.83|2288.13|2296.63|2287.93|33
1627513730000|2021-07-28 23:08:50|2296.66|2287.96|2296.4|2287.7|2296.66|2287.96|2296.06|2287.36|37
1627513740000|2021-07-28 23:09:00|2296.89|2288.19|2299.15|2290.45|2299.6|2290.9|2296.89|2288.19|40
1627513750000|2021-07-28 23:09:10|2299.14|2290.44|2298.83|2290.13|2299.23|2290.53|2298.45|2289.75|37
1627513760000|2021-07-28 23:09:20|2298.81|2290.11|2298.07|2289.37|2298.81|2290.11|2298.06|2289.36|28
1627513770000|2021-07-28 23:09:30|2298.09|2289.39|2298.16|2289.46|2298.51|2289.81|2298.02|2289.32|29
1627513780000|2021-07-28 23:09:40|2298.14|2289.44|2297.6|2288.9|2298.14|2289.44|2297.49|2288.79|32
1627513790000|2021-07-28 23:09:50|2297.58|2288.88|2296.94|2288.24|2297.81|2289.11|2296.91|2288.21|31
1627513800000|2021-07-28 23:10:00|2296.96|2288.26|2296.7|2288|2297.41|2288.71|2296.7|2288|37
1627513810000|2021-07-28 23:10:10|2296.86|2288.16|2295.95|2287.25|2297|2288.3|2295.95|2287.25|30
1627513820000|2021-07-28 23:10:20|2295.94|2287.24|2295.76|2287.06|2296|2287.3|2295.76|2287.06|33
1627513830000|2021-07-28 23:10:30|2295.74|2287.04|2294.35|2285.65|2295.74|2287.04|2294.33|2285.63|34
1627513840000|2021-07-28 23:10:40|2294.25|2285.55|2293.97|2285.27|2294.43|2285.73|2293.97|2285.27|38
1627513850000|2021-07-28 23:10:50|2293.95|2285.25|2293.48|2284.78|2293.95|2285.25|2293.29|2284.59|34
1627513860000|2021-07-28 23:11:00|2293.32|2284.62|2292.81|2284.11|2293.68|2284.98|2292.57|2283.87|40
1627513870000|2021-07-28 23:11:10|2292.36|2283.66|2291.31|2282.61|2292.62|2283.92|2291.25|2282.55|38
1627513880000|2021-07-28 23:11:20|2291.35|2282.65|2290.89|2282.19|2291.35|2282.65|2290.72|2282.02|37
1627513890000|2021-07-28 23:11:30|2290.86|2282.16|2292.94|2284.24|2293.11|2284.41|2290.85|2282.15|35
1627513900000|2021-07-28 23:11:40|2292.98|2284.28|2293.48|2284.78|2293.57|2284.87|2292.94|2284.24|35
1627513910000|2021-07-28 23:11:50|2293.47|2284.77|2292.28|2283.58|2293.47|2284.77|2292.14|2283.44|36
1627513920000|2021-07-28 23:12:00|2292.26|2283.56|2292.73|2284.03|2293.16|2284.46|2292.26|2283.56|33
1627513930000|2021-07-28 23:12:10|2292.74|2284.04|2291.64|2282.94|2292.96|2284.26|2291.64|2282.94|35
1627513940000|2021-07-28 23:12:20|2291.77|2283.07|2291.5|2282.8|2292.48|2283.78|2291.28|2282.58|35
1627513950000|2021-07-28 23:12:30|2291.51|2282.81|2290.88|2282.18|2291.54|2282.84|2290.84|2282.14|31
1627513960000|2021-07-28 23:12:40|2290.83|2282.13|2290.28|2281.58|2291.01|2282.31|2290.28|2281.58|29
1627513970000|2021-07-28 23:12:50|2290.29|2281.59|2289.94|2281.24|2290.33|2281.63|2289.94|2281.24|23
1627513980000|2021-07-28 23:13:00|2289.72|2281.02|2291.52|2282.82|2291.61|2282.91|2289.72|2281.02|36
1627513990000|2021-07-28 23:13:10|2291.56|2282.86|2290.58|2281.88|2291.72|2283.02|2290.53|2281.83|37
1627514000000|2021-07-28 23:13:20|2290.49|2281.79|2291.36|2282.66|2291.59|2282.89|2290.39|2281.69|39
1627514010000|2021-07-28 23:13:30|2291.29|2282.59|2291.31|2282.61|2291.39|2282.69|2291.14|2282.44|32
1627514020000|2021-07-28 23:13:40|2291.22|2282.52|2291.74|2283.04|2292.1|2283.4|2290.98|2282.28|37
1627514030000|2021-07-28 23:13:50|2291.75|2283.05|2292.14|2283.44|2292.31|2283.61|2291.75|2283.05|34
1627514040000|2021-07-28 23:14:00|2291.99|2283.29|2291.23|2282.53|2291.99|2283.29|2290.5|2281.8|36
1627514050000|2021-07-28 23:14:10|2291.25|2282.55|2290.7|2282|2291.57|2282.87|2290.55|2281.85|34
1627514060000|2021-07-28 23:14:20|2290.6|2281.9|2292.44|2283.74|2292.44|2283.74|2290.6|2281.9|37
1627514070000|2021-07-28 23:14:30|2292.58|2283.88|2293.75|2285.05|2293.76|2285.06|2292.52|2283.82|25
1627514080000|2021-07-28 23:14:40|2293.71|2285.01|2295.31|2286.61|2295.32|2286.62|2293.59|2284.89|31
1627514090000|2021-07-28 23:14:50|2295.33|2286.63|2294.96|2286.26|2295.37|2286.67|2294.51|2285.81|29
1627514100000|2021-07-28 23:15:00|2295.06|2286.36|2294.97|2286.27|2295.17|2286.47|2294.87|2286.17|28
1627514110000|2021-07-28 23:15:10|2294.94|2286.24|2296.14|2287.44|2296.15|2287.45|2294.9|2286.2|34
1627514120000|2021-07-28 23:15:20|2296.1|2287.4|2296.47|2287.77|2296.49|2287.79|2296.05|2287.35|27
1627514130000|2021-07-28 23:15:30|2296.37|2287.67|2296.43|2287.73|2297.1|2288.4|2296.27|2287.57|34
1627514140000|2021-07-28 23:15:40|2296.39|2287.69|2297.25|2288.55|2297.33|2288.63|2296.36|2287.66|32
1627514150000|2021-07-28 23:15:50|2297.17|2288.47|2297.5|2288.8|2297.63|2288.93|2297.01|2288.31|31
1627514160000|2021-07-28 23:16:00|2297.44|2288.74|2296.58|2287.88|2297.5|2288.8|2296.48|2287.78|37
1627514170000|2021-07-28 23:16:10|2296.65|2287.95|2297.32|2288.62|2297.46|2288.76|2296.64|2287.94|33
1627514180000|2021-07-28 23:16:20|2297.33|2288.63|2299.17|2290.47|2299.17|2290.47|2297.33|2288.63|38
1627514190000|2021-07-28 23:16:30|2299.19|2290.49|2299.72|2291.02|2300.13|2291.43|2298.67|2289.97|33
1627514200000|2021-07-28 23:16:40|2299.64|2290.94|2299.03|2290.33|2299.78|2291.08|2299.03|2290.33|32
1627514210000|2021-07-28 23:16:50|2298.65|2289.95|2299.39|2290.69|2299.4|2290.7|2298.58|2289.88|30
1627514220000|2021-07-28 23:17:00|2299.37|2290.67|2298.95|2290.25|2299.37|2290.67|2298.86|2290.16|32
1627514230000|2021-07-28 23:17:10|2298.94|2290.24|2298.52|2289.82|2299.19|2290.49|2298.52|2289.82|26
1627514240000|2021-07-28 23:17:20|2298.53|2289.83|2298.57|2289.87|2298.7|2290|2298.29|2289.59|35
1627514250000|2021-07-28 23:17:30|2298.68|2289.98|2299.2|2290.5|2299.53|2290.83|2298.68|2289.98|29
1627514260000|2021-07-28 23:17:40|2299.22|2290.52|2299.01|2290.31|2299.31|2290.61|2298.94|2290.24|38
1627514270000|2021-07-28 23:17:50|2298.95|2290.25|2299.17|2290.47|2299.29|2290.59|2298.92|2290.22|26
1627514280000|2021-07-28 23:18:00|2299.09|2290.39|2299.8|2291.1|2300.42|2291.72|2299.09|2290.39|36
1627514290000|2021-07-28 23:18:10|2299.79|2291.09|2299.72|2291.02|2300.12|2291.42|2299.53|2290.83|33
1627514300000|2021-07-28 23:18:20|2299.86|2291.16|2299.95|2291.25|2300.05|2291.35|2299.79|2291.09|31
1627514310000|2021-07-28 23:18:30|2299.94|2291.24|2300.54|2291.84|2300.78|2292.08|2299.72|2291.02|35
1627514320000|2021-07-28 23:18:40|2300.46|2291.76|2300.32|2291.62|2300.49|2291.79|2300.26|2291.56|29
1627514330000|2021-07-28 23:18:50|2300.28|2291.58|2300.32|2291.62|2300.49|2291.79|2300.28|2291.58|29
1627514340000|2021-07-28 23:19:00|2300.37|2291.67|2301.11|2292.41|2301.11|2292.41|2299.2|2290.5|36
1627514350000|2021-07-28 23:19:10|2301.03|2292.33|2304.81|2296.11|2305.29|2296.59|2301.03|2292.33|40
1627514360000|2021-07-28 23:19:20|2304.66|2295.96|2305.88|2297.18|2305.88|2297.18|2304.55|2295.85|36
1627514370000|2021-07-28 23:19:30|2305.97|2297.27|2309.83|2301.13|2309.84|2301.14|2305.92|2297.22|38
1627514380000|2021-07-28 23:19:40|2310.02|2301.32|2308.5|2299.8|2310.04|2301.34|2307.6|2298.9|39
1627514390000|2021-07-28 23:19:50|2308.38|2299.68|2309.95|2301.25|2310.52|2301.82|2307.98|2299.28|36
1627514400000|2021-07-28 23:20:00|2309.97|2301.27|2311.37|2302.67|2311.37|2302.67|2309.37|2300.67|36
1627514410000|2021-07-28 23:20:10|2311.39|2302.69|2312.62|2303.92|2312.62|2303.92|2310.6|2301.9|29
1627514420000|2021-07-28 23:20:20|2312.72|2304.02|2313.27|2304.57|2313.27|2304.57|2312.47|2303.77|33
1627514430000|2021-07-28 23:20:30|2313.28|2304.58|2312.54|2303.84|2313.69|2304.99|2312.53|2303.83|33
1627514440000|2021-07-28 23:20:40|2312.58|2303.88|2310.71|2302.01|2313.95|2305.25|2310.71|2302.01|36
1627514450000|2021-07-28 23:20:50|2310.78|2302.08|2310.45|2301.75|2311.08|2302.38|2310.32|2301.62|36
1627514460000|2021-07-28 23:21:00|2310.43|2301.73|2310.56|2301.86|2310.91|2302.21|2309.67|2300.97|39
1627514470000|2021-07-28 23:21:10|2310.63|2301.93|2310.77|2302.07|2311.28|2302.58|2310.49|2301.79|34
1627514480000|2021-07-28 23:21:20|2310.63|2301.93|2308.01|2299.31|2310.63|2301.93|2308.01|2299.31|32
1627514490000|2021-07-28 23:21:30|2307.82|2299.12|2308.12|2299.42|2308.36|2299.66|2307.17|2298.47|38
1627514500000|2021-07-28 23:21:40|2308.51|2299.81|2307.17|2298.47|2308.51|2299.81|2307.03|2298.33|37
1627514510000|2021-07-28 23:21:50|2307.23|2298.53|2306.31|2297.61|2307.24|2298.54|2306.29|2297.59|32
1627514520000|2021-07-28 23:22:00|2306.29|2297.59|2307.03|2298.33|2308.25|2299.55|2306.29|2297.59|32
1627514530000|2021-07-28 23:22:10|2306.95|2298.25|2304.15|2295.45|2306.95|2298.25|2304.15|2295.45|38
1627514540000|2021-07-28 23:22:20|2304.17|2295.47|2303.65|2294.95|2304.17|2295.47|2303.52|2294.82|30
1627514550000|2021-07-28 23:22:30|2303.89|2295.19|2303.95|2295.25|2304.09|2295.39|2303.65|2294.95|21
1627514560000|2021-07-28 23:22:40|2303.84|2295.14|2303.83|2295.13|2303.9|2295.2|2303.46|2294.76|28
1627514570000|2021-07-28 23:22:50|2303.76|2295.06|2303.59|2294.89|2303.79|2295.09|2303.56|2294.86|28
1627514580000|2021-07-28 23:23:00|2303.6|2294.9|2303.71|2295.01|2303.77|2295.07|2303.59|2294.89|33
1627514590000|2021-07-28 23:23:10|2303.72|2295.02|2302.56|2293.86|2303.76|2295.06|2302.56|2293.86|30
1627514600000|2021-07-28 23:23:20|2302.36|2293.66|2301.54|2292.84|2302.36|2293.66|2301.54|2292.84|32
1627514610000|2021-07-28 23:23:30|2301.53|2292.83|2301.2|2292.5|2301.54|2292.84|2300.93|2292.23|29
1627514620000|2021-07-28 23:23:40|2301.05|2292.35|2300.66|2291.96|2301.1|2292.4|2300.66|2291.96|25
1627514630000|2021-07-28 23:23:50|2300.34|2291.64|2300.01|2291.31|2300.39|2291.69|2300.01|2291.31|23
1627514640000|2021-07-28 23:24:00|2300.08|2291.38|2299.49|2290.79|2300.1|2291.4|2299.37|2290.67|27
1627514650000|2021-07-28 23:24:10|2300.02|2291.32|2300.03|2291.33|2300.04|2291.34|2299.24|2290.54|24
1627514660000|2021-07-28 23:24:20|2299.99|2291.29|2300.66|2291.96|2300.72|2292.02|2299.55|2290.85|35
1627514670000|2021-07-28 23:24:30|2300.71|2292.01|2299.38|2290.68|2300.88|2292.18|2299.38|2290.68|34
1627514680000|2021-07-28 23:24:40|2299.48|2290.78|2296.2|2287.5|2299.48|2290.78|2296.06|2287.36|30
1627514690000|2021-07-28 23:24:50|2296.28|2287.58|2293.59|2284.89|2297.33|2288.63|2293.23|2284.53|37
1627514700000|2021-07-28 23:25:00|2293.35|2284.65|2291.49|2282.79|2293.89|2285.19|2291.44|2282.74|30
1627514710000|2021-07-28 23:25:10|2291.48|2282.78|2289.95|2281.25|2291.72|2283.02|2289.95|2281.25|36
1627514720000|2021-07-28 23:25:20|2289.9|2281.2|2289.56|2280.86|2289.9|2281.2|2287.9|2279.2|34
1627514730000|2021-07-28 23:25:30|2289.6|2280.9|2288.12|2279.42|2290.17|2281.47|2287.9|2279.2|35
1627514740000|2021-07-28 23:25:40|2288.18|2279.48|2289.15|2280.45|2289.16|2280.46|2287.18|2278.48|32
1627514750000|2021-07-28 23:25:50|2289.07|2280.37|2287.86|2279.16|2289.11|2280.41|2287.21|2278.51|38
1627514760000|2021-07-28 23:26:00|2287.9|2279.2|2289.81|2281.11|2289.81|2281.11|2287.9|2279.2|32
1627514770000|2021-07-28 23:26:10|2289.6|2280.9|2290.1|2281.4|2290.4|2281.7|2289.6|2280.9|29
1627514780000|2021-07-28 23:26:20|2290.26|2281.56|2290|2281.3|2291.24|2282.54|2290|2281.3|34
1627514790000|2021-07-28 23:26:30|2289.99|2281.29|2288.4|2279.7|2289.99|2281.29|2288.37|2279.67|33
1627514800000|2021-07-28 23:26:40|2288.39|2279.69|2290.53|2281.83|2290.53|2281.83|2288.29|2279.59|38
1627514810000|2021-07-28 23:26:50|2290.51|2281.81|2291.71|2283.01|2291.71|2283.01|2290.51|2281.81|32
1627514820000|2021-07-28 23:27:00|2291.75|2283.05|2291.39|2282.69|2292.05|2283.35|2289.66|2280.96|37
1627514830000|2021-07-28 23:27:10|2291.45|2282.75|2292.4|2283.7|2292.62|2283.92|2291.45|2282.75|38
1627514840000|2021-07-28 23:27:20|2292.27|2283.57|2293.62|2284.92|2293.62|2284.92|2292.26|2283.56|25
1627514850000|2021-07-28 23:27:30|2293.63|2284.93|2294.75|2286.05|2294.75|2286.05|2293.62|2284.92|30
1627514860000|2021-07-28 23:27:40|2294.66|2285.96|2295|2286.3|2295.01|2286.31|2294.59|2285.89|29
1627514870000|2021-07-28 23:27:50|2295.02|2286.32|2296.36|2287.66|2296.36|2287.66|2294.97|2286.27|30
1627514880000|2021-07-28 23:28:00|2296.38|2287.68|2297.78|2289.08|2298.73|2290.03|2296.38|2287.68|33
1627514890000|2021-07-28 23:28:10|2298.07|2289.37|2302.32|2293.62|2302.32|2293.62|2298.07|2289.37|28
1627514900000|2021-07-28 23:28:20|2302.24|2293.54|2303.8|2295.1|2303.82|2295.12|2302.24|2293.54|39
1627514910000|2021-07-28 23:28:30|2303.74|2295.04|2303.46|2294.76|2303.97|2295.27|2302.16|2293.46|39
1627514920000|2021-07-28 23:28:40|2303.88|2295.18|2304.9|2296.2|2305.22|2296.52|2303.29|2294.59|37
1627514930000|2021-07-28 23:28:50|2304.89|2296.19|2305.59|2296.89|2305.59|2296.89|2304.7|2296|39
1627514940000|2021-07-28 23:29:00|2305.27|2296.57|2304.64|2295.94|2305.6|2296.9|2304.64|2295.94|23
1627514950000|2021-07-28 23:29:10|2304.31|2295.61|2304.38|2295.68|2304.43|2295.73|2302.79|2294.09|32
1627514960000|2021-07-28 23:29:20|2304.28|2295.58|2304.46|2295.76|2305.36|2296.66|2304.12|2295.42|29
1627514970000|2021-07-28 23:29:30|2304.58|2295.88|2304.94|2296.24|2305.09|2296.39|2304.58|2295.88|25
1627514980000|2021-07-28 23:29:40|2304.84|2296.14|2305.3|2296.6|2305.3|2296.6|2304.77|2296.07|19
1627514990000|2021-07-28 23:29:50|2305.32|2296.62|2304.54|2295.84|2305.32|2296.62|2304.5|2295.8|31
1627515000000|2021-07-28 23:30:00|2304.38|2295.68|2304.68|2295.98|2304.89|2296.19|2304.19|2295.49|40
1627515010000|2021-07-28 23:30:10|2304.67|2295.97|2305.36|2296.66|2305.61|2296.91|2304.67|2295.97|37
1627515020000|2021-07-28 23:30:20|2305.54|2296.84|2306.28|2297.58|2306.28|2297.58|2304.89|2296.19|31
1627515030000|2021-07-28 23:30:30|2306.32|2297.62|2306.36|2297.66|2307.53|2298.83|2306.28|2297.58|39
1627515040000|2021-07-28 23:30:40|2306.26|2297.56|2307.8|2299.1|2307.96|2299.26|2305.48|2296.78|38
1627515050000|2021-07-28 23:30:50|2307.86|2299.16|2307.99|2299.29|2308.35|2299.65|2307.56|2298.86|29
1627515060000|2021-07-28 23:31:00|2307.89|2299.19|2306.65|2297.95|2307.9|2299.2|2306.64|2297.94|33
1627515070000|2021-07-28 23:31:10|2306.64|2297.94|2307.02|2298.32|2307.1|2298.4|2306.03|2297.33|38
1627515080000|2021-07-28 23:31:20|2307|2298.3|2307.83|2299.13|2308|2299.3|2306.81|2298.11|30
1627515090000|2021-07-28 23:31:30|2307.82|2299.12|2307.37|2298.67|2308.03|2299.33|2307.24|2298.54|34
1627515100000|2021-07-28 23:31:40|2307.36|2298.66|2307.94|2299.24|2308.52|2299.82|2307.36|2298.66|33
1627515110000|2021-07-28 23:31:50|2308.05|2299.35|2308.18|2299.48|2308.76|2300.06|2307.92|2299.22|37
1627515120000|2021-07-28 23:32:00|2308.01|2299.31|2307.36|2298.66|2308.05|2299.35|2307.2|2298.5|39
1627515130000|2021-07-28 23:32:10|2307.34|2298.64|2306.2|2297.5|2307.7|2299|2306.15|2297.45|36
1627515140000|2021-07-28 23:32:20|2306.28|2297.58|2303.86|2295.16|2306.29|2297.59|2303.86|2295.16|38
1627515150000|2021-07-28 23:32:30|2303.77|2295.07|2304.53|2295.83|2304.98|2296.28|2303.77|2295.07|37
1627515160000|2021-07-28 23:32:40|2304.56|2295.86|2306.15|2297.45|2306.15|2297.45|2304.56|2295.86|37
1627515170000|2021-07-28 23:32:50|2306.18|2297.48|2305.91|2297.21|2306.26|2297.56|2305.48|2296.78|37
1627515180000|2021-07-28 23:33:00|2305.9|2297.2|2306.35|2297.65|2306.37|2297.67|2305.9|2297.2|32
1627515190000|2021-07-28 23:33:10|2306.36|2297.66|2304.5|2295.8|2306.92|2298.22|2304.5|2295.8|33
1627515200000|2021-07-28 23:33:20|2304.4|2295.7|2304|2295.3|2304.85|2296.15|2304|2295.3|37
1627515210000|2021-07-28 23:33:30|2303.88|2295.18|2299.45|2290.75|2304.33|2295.63|2299.45|2290.75|38
1627515220000|2021-07-28 23:33:40|2299.43|2290.73|2298.76|2290.06|2300.32|2291.62|2298.63|2289.93|34
1627515230000|2021-07-28 23:33:50|2298.63|2289.93|2298.54|2289.84|2298.96|2290.26|2298.33|2289.63|35
1627515240000|2021-07-28 23:34:00|2298.48|2289.78|2299.05|2290.35|2299.79|2291.09|2297.84|2289.14|39
1627515250000|2021-07-28 23:34:10|2298.09|2289.39|2297.43|2288.73|2298.43|2289.73|2297.33|2288.63|33
1627515260000|2021-07-28 23:34:20|2297.36|2288.66|2299.27|2290.57|2299.46|2290.76|2297.36|2288.66|35
1627515270000|2021-07-28 23:34:30|2299.32|2290.62|2299.29|2290.59|2300.23|2291.53|2299.27|2290.57|34
1627515280000|2021-07-28 23:34:40|2299.34|2290.64|2298.18|2289.48|2299.85|2291.15|2298.18|2289.48|35
1627515290000|2021-07-28 23:34:50|2298.31|2289.61|2297.43|2288.73|2298.38|2289.68|2297.09|2288.39|35
1627515300000|2021-07-28 23:35:00|2297.5|2288.8|2297.66|2288.96|2297.75|2289.05|2296.79|2288.09|38
1627515310000|2021-07-28 23:35:10|2297.73|2289.03|2298.26|2289.56|2299.03|2290.33|2297.71|2289.01|38
1627515320000|2021-07-28 23:35:20|2298.5|2289.8|2299.34|2290.64|2299.51|2290.81|2298.42|2289.72|36
1627515330000|2021-07-28 23:35:30|2299.36|2290.66|2300.05|2291.35|2300.06|2291.36|2299.33|2290.63|38
1627515340000|2021-07-28 23:35:40|2299.99|2291.29|2299.98|2291.28|2300.15|2291.45|2299.83|2291.13|32
1627515350000|2021-07-28 23:35:50|2299.97|2291.27|2299.02|2290.32|2300.06|2291.36|2298.98|2290.28|36
1627515360000|2021-07-28 23:36:00|2298.86|2290.16|2298.95|2290.25|2299.19|2290.49|2298.83|2290.13|35
1627515370000|2021-07-28 23:36:10|2298.93|2290.23|2297.08|2288.38|2299.11|2290.41|2297.08|2288.38|37
1627515380000|2021-07-28 23:36:20|2297.03|2288.33|2297.22|2288.52|2297.43|2288.73|2296.6|2287.9|36
1627515390000|2021-07-28 23:36:30|2297.17|2288.47|2297.11|2288.41|2297.47|2288.77|2296.76|2288.06|35
1627515400000|2021-07-28 23:36:40|2297.1|2288.4|2296.87|2288.17|2297.58|2288.88|2296.78|2288.08|37
1627515410000|2021-07-28 23:36:50|2296.82|2288.12|2296.95|2288.25|2297.3|2288.6|2296.58|2287.88|27
1627515420000|2021-07-28 23:37:00|2296.84|2288.14|2297.37|2288.67|2297.37|2288.67|2296.81|2288.11|35
1627515430000|2021-07-28 23:37:10|2297.33|2288.63|2296.75|2288.05|2297.33|2288.63|2296.6|2287.9|34
1627515440000|2021-07-28 23:37:20|2296.9|2288.2|2296.35|2287.65|2296.92|2288.22|2296.24|2287.54|33
1627515450000|2021-07-28 23:37:30|2296.29|2287.59|2296.14|2287.44|2296.3|2287.6|2296.14|2287.44|20
1627515460000|2021-07-28 23:37:40|2296.16|2287.46|2297.27|2288.57|2297.27|2288.57|2296.16|2287.46|25
1627515470000|2021-07-28 23:37:50|2297.29|2288.59|2296.57|2287.87|2297.49|2288.79|2296.55|2287.85|32
1627515480000|2021-07-28 23:38:00|2296.53|2287.83|2296.73|2288.03|2296.75|2288.05|2296.51|2287.81|25
1627515490000|2021-07-28 23:38:10|2296.69|2287.99|2295.29|2286.59|2296.69|2287.99|2295.18|2286.48|29
1627515500000|2021-07-28 23:38:20|2295.3|2286.6|2295.42|2286.72|2295.74|2287.04|2295.09|2286.39|30
1627515510000|2021-07-28 23:38:30|2295.78|2287.08|2295.14|2286.44|2295.78|2287.08|2295.06|2286.36|31
1627515520000|2021-07-28 23:38:40|2295.1|2286.4|2296.16|2287.46|2296.21|2287.51|2294.88|2286.18|33
1627515530000|2021-07-28 23:38:50|2296.2|2287.5|2296.55|2287.85|2296.82|2288.12|2296.19|2287.49|35
1627515540000|2021-07-28 23:39:00|2296.58|2287.88|2297.54|2288.84|2297.61|2288.91|2296.28|2287.58|34
1627515550000|2021-07-28 23:39:10|2297.57|2288.87|2298.35|2289.65|2298.35|2289.65|2297.34|2288.64|37
1627515560000|2021-07-28 23:39:20|2298.34|2289.64|2297.06|2288.36|2298.5|2289.8|2296.86|2288.16|34
1627515570000|2021-07-28 23:39:30|2297.27|2288.57|2295.86|2287.16|2297.67|2288.97|2295.72|2287.02|37
1627515580000|2021-07-28 23:39:40|2295.82|2287.12|2294.72|2286.02|2295.97|2287.27|2294.4|2285.7|36
1627515590000|2021-07-28 23:39:50|2295|2286.3|2294.57|2285.87|2295|2286.3|2294.52|2285.82|34
1627515600000|2021-07-28 23:40:00|2294.53|2285.83|2294.93|2286.23|2295.07|2286.37|2294.51|2285.81|34
1627515610000|2021-07-28 23:40:10|2294.96|2286.26|2294.81|2286.11|2295.26|2286.56|2294.73|2286.03|36
1627515620000|2021-07-28 23:40:20|2294.77|2286.07|2292.93|2284.23|2294.87|2286.17|2292.93|2284.23|39
1627515630000|2021-07-28 23:40:30|2293.03|2284.33|2291.85|2283.15|2293.04|2284.34|2290.85|2282.15|37
1627515640000|2021-07-28 23:40:40|2291.7|2283|2291.79|2283.09|2292.25|2283.55|2290.71|2282.01|36
1627515650000|2021-07-28 23:40:50|2291.82|2283.12|2291.47|2282.77|2291.82|2283.12|2290.67|2281.97|34
1627515660000|2021-07-28 23:41:00|2291.41|2282.71|2292.4|2283.7|2292.4|2283.7|2291.41|2282.71|31
1627515670000|2021-07-28 23:41:10|2292.42|2283.72|2292.8|2284.1|2293.29|2284.59|2292.42|2283.72|20
1627515680000|2021-07-28 23:41:20|2292.81|2284.11|2290.82|2282.12|2292.81|2284.11|2290.65|2281.95|32
1627515690000|2021-07-28 23:41:30|2290.99|2282.29|2291.19|2282.49|2291.86|2283.16|2290.77|2282.07|18
1627515700000|2021-07-28 23:41:40|2291.25|2282.55|2291.94|2283.24|2291.94|2283.24|2290.96|2282.26|30
1627515710000|2021-07-28 23:41:50|2291.95|2283.25|2292.54|2283.84|2292.54|2283.84|2291.95|2283.25|27
1627515720000|2021-07-28 23:42:00|2292.61|2283.91|2293.84|2285.14|2293.84|2285.14|2292.2|2283.5|38
1627515730000|2021-07-28 23:42:10|2293.95|2285.25|2297.5|2288.8|2297.63|2288.93|2293.84|2285.14|37
1627515740000|2021-07-28 23:42:20|2297.57|2288.87|2298.7|2290|2298.73|2290.03|2297.57|2288.87|39
1627515750000|2021-07-28 23:42:30|2298.79|2290.09|2298.45|2289.75|2299.55|2290.85|2298.45|2289.75|38
1627515760000|2021-07-28 23:42:40|2298.54|2289.84|2298.12|2289.42|2298.55|2289.85|2298.01|2289.31|32
1627515770000|2021-07-28 23:42:50|2298.1|2289.4|2298.88|2290.18|2298.88|2290.18|2297.4|2288.7|36
1627515780000|2021-07-28 23:43:00|2298.95|2290.25|2299.95|2291.25|2299.95|2291.25|2298.66|2289.96|29
1627515790000|2021-07-28 23:43:10|2299.94|2291.24|2301.28|2292.58|2302.13|2293.43|2299.94|2291.24|33
1627515800000|2021-07-28 23:43:20|2301.26|2292.56|2301.08|2292.38|2301.28|2292.58|2300.43|2291.73|36
1627515810000|2021-07-28 23:43:30|2301.1|2292.4|2301.07|2292.37|2301.38|2292.68|2300.37|2291.67|33
1627515820000|2021-07-28 23:43:40|2301.15|2292.45|2301.91|2293.21|2302.02|2293.32|2301.15|2292.45|39
1627515830000|2021-07-28 23:43:50|2301.87|2293.17|2301.1|2292.4|2301.91|2293.21|2300.87|2292.17|35
1627515840000|2021-07-28 23:44:00|2301.17|2292.47|2302.27|2293.57|2302.37|2293.67|2301.15|2292.45|37
1627515850000|2021-07-28 23:44:10|2302.26|2293.56|2301.36|2292.66|2302.34|2293.64|2301.36|2292.66|35
1627515860000|2021-07-28 23:44:20|2301.31|2292.61|2299.59|2290.89|2301.38|2292.68|2299.59|2290.89|24
1627515870000|2021-07-28 23:44:30|2299.49|2290.79|2299.67|2290.97|2299.7|2291|2299.18|2290.48|30
1627515880000|2021-07-28 23:44:40|2299.68|2290.98|2299.79|2291.09|2299.94|2291.24|2299.51|2290.81|34
1627515890000|2021-07-28 23:44:50|2299.76|2291.06|2299.81|2291.11|2299.81|2291.11|2299.6|2290.9|29
1627515900000|2021-07-28 23:45:00|2299.72|2291.02|2300.7|2292|2300.7|2292|2299.29|2290.59|35
1627515910000|2021-07-28 23:45:10|2300.76|2292.06|2302.65|2293.95|2302.68|2293.98|2300.75|2292.05|38
1627515920000|2021-07-28 23:45:20|2302.66|2293.96|2303.24|2294.54|2303.25|2294.55|2302.5|2293.8|35
1627515930000|2021-07-28 23:45:30|2303.33|2294.63|2303.33|2294.63|2303.33|2294.63|2302.38|2293.68|37
1627515940000|2021-07-28 23:45:40|2303.39|2294.69|2304.17|2295.47|2304.25|2295.55|2303.27|2294.57|36
1627515950000|2021-07-28 23:45:50|2304.29|2295.59|2303.63|2294.93|2304.29|2295.59|2303.48|2294.78|27
1627515960000|2021-07-28 23:46:00|2303.65|2294.95|2303.7|2295|2303.83|2295.13|2303.61|2294.91|31
1627515970000|2021-07-28 23:46:10|2303.71|2295.01|2303.63|2294.93|2303.78|2295.08|2303.63|2294.93|32
1627515980000|2021-07-28 23:46:20|2303.6|2294.9|2301.17|2292.47|2303.6|2294.9|2301.17|2292.47|35
1627515990000|2021-07-28 23:46:30|2301.09|2292.39|2302.86|2294.16|2302.86|2294.16|2300.76|2292.06|33
1627516000000|2021-07-28 23:46:40|2303.06|2294.36|2304.4|2295.7|2304.4|2295.7|2303.06|2294.36|34
1627516010000|2021-07-28 23:46:50|2304.39|2295.69|2304.98|2296.28|2304.98|2296.28|2303.68|2294.98|32
1627516020000|2021-07-28 23:47:00|2305.09|2296.39|2308.02|2299.32|2308.02|2299.32|2305.09|2296.39|34
1627516030000|2021-07-28 23:47:10|2308.14|2299.44|2307.36|2298.66|2308.7|2300|2306.69|2297.99|38
1627516040000|2021-07-28 23:47:20|2307.32|2298.62|2308.75|2300.05|2308.79|2300.09|2307.04|2298.34|36
1627516050000|2021-07-28 23:47:30|2308.46|2299.76|2309.12|2300.42|2309.7|2301|2308.18|2299.48|35
1627516060000|2021-07-28 23:47:40|2309.1|2300.4|2307.82|2299.12|2309.1|2300.4|2307.66|2298.96|37
1627516070000|2021-07-28 23:47:50|2307.83|2299.13|2308.09|2299.39|2308.42|2299.72|2307.5|2298.8|33
1627516080000|2021-07-28 23:48:00|2308.03|2299.33|2305.49|2296.79|2308.03|2299.33|2305.49|2296.79|35
1627516090000|2021-07-28 23:48:10|2305.47|2296.77|2304.76|2296.06|2305.79|2297.09|2304.76|2296.06|32
1627516100000|2021-07-28 23:48:20|2304.72|2296.02|2304.9|2296.2|2305.81|2297.11|2304.06|2295.36|37
1627516110000|2021-07-28 23:48:30|2304.77|2296.07|2306.2|2297.5|2306.2|2297.5|2304.44|2295.74|38
1627516120000|2021-07-28 23:48:40|2306.1|2297.4|2305.86|2297.16|2306.2|2297.5|2305.57|2296.87|34
1627516130000|2021-07-28 23:48:50|2305.82|2297.12|2306.7|2298|2306.7|2298|2305.73|2297.03|35
1627516140000|2021-07-28 23:49:00|2306.96|2298.26|2304.41|2295.71|2307.23|2298.53|2304.38|2295.68|38
1627516150000|2021-07-28 23:49:10|2304.36|2295.66|2304|2295.3|2304.36|2295.66|2303.63|2294.93|36
1627516160000|2021-07-28 23:49:20|2304.15|2295.45|2303.87|2295.17|2304.22|2295.52|2303.71|2295.01|35
1627516170000|2021-07-28 23:49:30|2303.89|2295.19|2303.63|2294.93|2304.33|2295.63|2303.54|2294.84|33
1627516180000|2021-07-28 23:49:40|2303.82|2295.12|2303.66|2294.96|2304.12|2295.42|2303.51|2294.81|37
1627516190000|2021-07-28 23:49:50|2303.7|2295|2304.19|2295.49|2304.33|2295.63|2303.53|2294.83|37
1627516200000|2021-07-28 23:50:00|2304.17|2295.47|2304.79|2296.09|2305.11|2296.41|2303.37|2294.67|38
1627516210000|2021-07-28 23:50:10|2304.96|2296.26|2304.29|2295.59|2305.08|2296.38|2304.21|2295.51|35
1627516220000|2021-07-28 23:50:20|2304.14|2295.44|2303.61|2294.91|2304.6|2295.9|2303.58|2294.88|32
1627516230000|2021-07-28 23:50:30|2303.59|2294.89|2302.93|2294.23|2303.68|2294.98|2302.74|2294.04|35
1627516240000|2021-07-28 23:50:40|2302.94|2294.24|2302.8|2294.1|2303.61|2294.91|2302.54|2293.84|25
1627516250000|2021-07-28 23:50:50|2302.77|2294.07|2303.61|2294.91|2303.67|2294.97|2302.65|2293.95|27
1627516260000|2021-07-28 23:51:00|2303.65|2294.95|2303.36|2294.66|2303.8|2295.1|2303.05|2294.35|32
1627516270000|2021-07-28 23:51:10|2303.13|2294.43|2303.41|2294.71|2303.93|2295.23|2303.13|2294.43|34
1627516280000|2021-07-28 23:51:20|2303.39|2294.69|2303.32|2294.62|2303.53|2294.83|2303.25|2294.55|23
1627516290000|2021-07-28 23:51:30|2303.28|2294.58|2303.3|2294.6|2303.42|2294.72|2303.17|2294.47|28
1627516300000|2021-07-28 23:51:40|2303.24|2294.54|2304.22|2295.52|2304.22|2295.52|2303.24|2294.54|29
1627516310000|2021-07-28 23:51:50|2304.25|2295.55|2304.64|2295.94|2304.98|2296.28|2304.25|2295.55|28
1627516320000|2021-07-28 23:52:00|2304.69|2295.99|2305.26|2296.56|2305.26|2296.56|2304.62|2295.92|34
1627516330000|2021-07-28 23:52:10|2305.67|2296.97|2304.81|2296.11|2305.79|2297.09|2304.65|2295.95|38
1627516340000|2021-07-28 23:52:20|2304.67|2295.97|2302.62|2293.92|2304.67|2295.97|2302.32|2293.62|38
1627516350000|2021-07-28 23:52:30|2302.69|2293.99|2301.66|2292.96|2302.82|2294.12|2301.11|2292.41|37
1627516360000|2021-07-28 23:52:40|2301.64|2292.94|2301.19|2292.49|2301.81|2293.11|2301.18|2292.48|39
1627516370000|2021-07-28 23:52:50|2301.07|2292.37|2302.54|2293.84|2302.77|2294.07|2301|2292.3|38
1627516380000|2021-07-28 23:53:00|2302.52|2293.82|2302.03|2293.33|2302.64|2293.94|2301.53|2292.83|36
1627516390000|2021-07-28 23:53:10|2301.79|2293.09|2303.11|2294.41|2303.17|2294.47|2301.1|2292.4|38
1627516400000|2021-07-28 23:53:20|2303.26|2294.56|2303.93|2295.23|2304.04|2295.34|2302.78|2294.08|38
1627516410000|2021-07-28 23:53:30|2303.95|2295.25|2303.16|2294.46|2303.98|2295.28|2302.94|2294.24|36
1627516420000|2021-07-28 23:53:40|2303.11|2294.41|2301.44|2292.74|2303.13|2294.43|2301.44|2292.74|33
1627516430000|2021-07-28 23:53:50|2301.42|2292.72|2301.59|2292.89|2302.13|2293.43|2301.35|2292.65|34
1627516440000|2021-07-28 23:54:00|2301.63|2292.93|2302.45|2293.75|2302.45|2293.75|2301.31|2292.61|36
1627516450000|2021-07-28 23:54:10|2302.67|2293.97|2301.7|2293|2302.67|2293.97|2301.55|2292.85|30
1627516460000|2021-07-28 23:54:20|2301.74|2293.04|2302.33|2293.63|2302.41|2293.71|2301.5|2292.8|33
1627516470000|2021-07-28 23:54:30|2302.32|2293.62|2302.23|2293.53|2302.44|2293.74|2301.55|2292.85|38
1627516480000|2021-07-28 23:54:40|2302.16|2293.46|2302.96|2294.26|2303.27|2294.57|2302.16|2293.46|39
1627516490000|2021-07-28 23:54:50|2303|2294.3|2303.06|2294.36|2303.16|2294.46|2302.31|2293.61|38
1627516500000|2021-07-28 23:55:00|2303.25|2294.55|2302.95|2294.25|2303.35|2294.65|2302.67|2293.97|37
1627516510000|2021-07-28 23:55:10|2302.98|2294.28|2303.51|2294.81|2304.07|2295.37|2302.87|2294.17|39
1627516520000|2021-07-28 23:55:20|2303.38|2294.68|2303.95|2295.25|2303.95|2295.25|2303.38|2294.68|38
1627516530000|2021-07-28 23:55:30|2304.1|2295.4|2304.01|2295.31|2304.12|2295.42|2303.74|2295.04|33
1627516540000|2021-07-28 23:55:40|2303.82|2295.12|2303.52|2294.82|2304.18|2295.48|2303.33|2294.63|36
1627516550000|2021-07-28 23:55:50|2303.42|2294.72|2304.01|2295.31|2304.05|2295.35|2303.32|2294.62|36
1627516560000|2021-07-28 23:56:00|2304.02|2295.32|2303.55|2294.85|2304.13|2295.43|2303.5|2294.8|34
1627516570000|2021-07-28 23:56:10|2303.59|2294.89|2303.45|2294.75|2303.81|2295.11|2303.4|2294.7|35
1627516580000|2021-07-28 23:56:20|2303.44|2294.74|2302.32|2293.62|2303.69|2294.99|2302.3|2293.6|37
1627516590000|2021-07-28 23:56:30|2302.48|2293.78|2302.45|2293.75|2302.59|2293.89|2302.4|2293.7|33
1627516600000|2021-07-28 23:56:40|2302.55|2293.85|2303.58|2294.88|2304.19|2295.49|2302.55|2293.85|35
1627516610000|2021-07-28 23:56:50|2303.75|2295.05|2303.6|2294.9|2304.23|2295.53|2303.43|2294.73|36
1627516620000|2021-07-28 23:57:00|2303.64|2294.94|2303.42|2294.72|2303.64|2294.94|2303.02|2294.32|26
1627516630000|2021-07-28 23:57:10|2303.41|2294.71|2302.91|2294.21|2303.45|2294.75|2302.91|2294.21|26
1627516640000|2021-07-28 23:57:20|2302.71|2294.01|2302.28|2293.58|2302.74|2294.04|2301.75|2293.05|29
1627516650000|2021-07-28 23:57:30|2302.3|2293.6|2302.47|2293.77|2302.55|2293.85|2302.24|2293.54|32
1627516660000|2021-07-28 23:57:40|2302.48|2293.78|2302.78|2294.08|2302.81|2294.11|2302.37|2293.67|20
1627516670000|2021-07-28 23:57:50|2302.76|2294.06|2302.4|2293.7|2303.12|2294.42|2302.33|2293.63|32
1627516680000|2021-07-28 23:58:00|2302.51|2293.81|2303.32|2294.62|2303.38|2294.68|2302.51|2293.81|37
1627516690000|2021-07-28 23:58:10|2303.38|2294.68|2302.18|2293.48|2303.38|2294.68|2301.98|2293.28|30
1627516700000|2021-07-28 23:58:20|2302.16|2293.46|2302.46|2293.76|2302.54|2293.84|2302.16|2293.46|22
1627516710000|2021-07-28 23:58:30|2302.45|2293.75|2302.45|2293.75|2302.57|2293.87|2302.4|2293.7|19
1627516720000|2021-07-28 23:58:40|2302.44|2293.74|2302.03|2293.33|2302.45|2293.75|2302|2293.3|17
1627516730000|2021-07-28 23:58:50|2302.02|2293.32|2300.82|2292.12|2302.02|2293.32|2300.73|2292.03|31
1627516740000|2021-07-28 23:59:00|2300.79|2292.09|2300.52|2291.82|2300.81|2292.11|2299.21|2290.51|38
1627516750000|2021-07-28 23:59:10|2300.51|2291.81|2302.33|2293.63|2302.33|2293.63|2300.21|2291.51|36
1627516760000|2021-07-28 23:59:20|2302.38|2293.68|2302.36|2293.66|2302.72|2294.02|2301.72|2293.02|38
1627516770000|2021-07-28 23:59:30|2302.39|2293.69|2302.81|2294.11|2302.81|2294.11|2302.36|2293.66|29
1627516780000|2021-07-28 23:59:40|2302.84|2294.14|2303.98|2295.28|2304.49|2295.79|2302.8|2294.1|32
1627516790000|2021-07-28 23:59:50|2304.36|2295.66|2304.63|2295.93|2305.03|2296.33|2303.11|2294.41|38
1627516800000|2021-07-29 00:00:00|2304.67|2295.97|2305.01|2296.31|2305.17|2296.47|2304.67|2295.97|25
1627516810000|2021-07-29 00:00:10|2305.05|2296.35|2302.24|2293.54|2305.05|2296.35|2302.04|2293.34|34
1627516820000|2021-07-29 00:00:20|2302.48|2293.78|2305.01|2296.31|2305.01|2296.31|2301.34|2292.64|34
1627516830000|2021-07-29 00:00:30|2305.03|2296.33|2305.54|2296.84|2305.88|2297.18|2305|2296.3|31
1627516840000|2021-07-29 00:00:40|2305.63|2296.93|2304.83|2296.13|2305.72|2297.02|2303.78|2295.08|40
1627516850000|2021-07-29 00:00:50|2305.13|2296.43|2304.76|2296.06|2305.13|2296.43|2304.16|2295.46|39
1627516860000|2021-07-29 00:01:00|2304.56|2295.86|2304.07|2295.37|2304.56|2295.86|2303.84|2295.14|37
1627516870000|2021-07-29 00:01:10|2304.1|2295.4|2303.81|2295.11|2304.1|2295.4|2302.83|2294.13|36
1627516880000|2021-07-29 00:01:20|2303.75|2295.05|2305.2|2296.5|2305.28|2296.58|2303.66|2294.96|37
1627516890000|2021-07-29 00:01:30|2305.13|2296.43|2302.05|2293.35|2305.43|2296.73|2301.53|2292.83|36
1627516900000|2021-07-29 00:01:40|2302.46|2293.76|2303.78|2295.08|2304.84|2296.14|2302.46|2293.76|38
1627516910000|2021-07-29 00:01:50|2304.3|2295.6|2304.98|2296.28|2305.46|2296.76|2304.21|2295.51|39
1627516920000|2021-07-29 00:02:00|2304.6|2295.9|2303.99|2295.29|2304.6|2295.9|2302.61|2293.91|38
1627516930000|2021-07-29 00:02:10|2304|2295.3|2302.24|2293.54|2304.1|2295.4|2301.95|2293.25|30
1627516940000|2021-07-29 00:02:20|2302.35|2293.65|2298.41|2289.71|2302.35|2293.65|2298.41|2289.71|35
1627516950000|2021-07-29 00:02:30|2298.29|2289.59|2296.46|2287.76|2298.48|2289.78|2295.69|2286.99|34
1627516960000|2021-07-29 00:02:40|2296.44|2287.74|2297.37|2288.67|2297.59|2288.89|2295.89|2287.19|34
1627516970000|2021-07-29 00:02:50|2297.32|2288.62|2297.44|2288.74|2298.39|2289.69|2297.3|2288.6|31
1627516980000|2021-07-29 00:03:00|2296.19|2287.49|2297.45|2288.75|2297.61|2288.91|2295.3|2286.6|37
1627516990000|2021-07-29 00:03:10|2297.74|2289.04|2296.23|2287.53|2297.83|2289.13|2295.38|2286.68|38
1627517000000|2021-07-29 00:03:20|2296.39|2287.69|2295.67|2286.97|2296.61|2287.91|2295.46|2286.76|37
1627517010000|2021-07-29 00:03:30|2295.74|2287.04|2295.66|2286.96|2297.01|2288.31|2295.59|2286.89|37
1627517020000|2021-07-29 00:03:40|2295.75|2287.05|2295.85|2287.15|2296.21|2287.51|2295.13|2286.43|38
1627517030000|2021-07-29 00:03:50|2295.9|2287.2|2295.39|2286.69|2296.23|2287.53|2294.82|2286.12|34
1627517040000|2021-07-29 00:04:00|2295.4|2286.7|2295.23|2286.53|2295.68|2286.98|2294.89|2286.19|35
1627517050000|2021-07-29 00:04:10|2295.31|2286.61|2294.04|2285.34|2295.34|2286.64|2293.33|2284.63|38
1627517060000|2021-07-29 00:04:20|2293.95|2285.25|2294.84|2286.14|2295.27|2286.57|2293.95|2285.25|39
1627517070000|2021-07-29 00:04:30|2294.8|2286.1|2292.15|2283.45|2294.8|2286.1|2291.93|2283.23|35
1627517080000|2021-07-29 00:04:40|2292.05|2283.35|2292.03|2283.33|2293.15|2284.45|2291.67|2282.97|38
1627517090000|2021-07-29 00:04:50|2292.05|2283.35|2293.7|2285|2294.46|2285.76|2292.05|2283.35|38
1627517100000|2021-07-29 00:05:00|2293.32|2284.62|2293.08|2284.38|2293.32|2284.62|2292.03|2283.33|35
1627517110000|2021-07-29 00:05:10|2293.22|2284.52|2293.37|2284.67|2293.45|2284.75|2292.74|2284.04|37
1627517120000|2021-07-29 00:05:20|2293.41|2284.71|2292.88|2284.18|2293.41|2284.71|2292.69|2283.99|23
1627517130000|2021-07-29 00:05:30|2293.02|2284.32|2292.84|2284.14|2293.03|2284.33|2292.66|2283.96|35
1627517140000|2021-07-29 00:05:40|2292.95|2284.25|2291.82|2283.12|2293.09|2284.39|2291.8|2283.1|32
1627517150000|2021-07-29 00:05:50|2291.95|2283.25|2290.7|2282|2291.96|2283.26|2290.46|2281.76|35
1627517160000|2021-07-29 00:06:00|2290.73|2282.03|2294.38|2285.68|2294.39|2285.69|2290.73|2282.03|31
1627517170000|2021-07-29 00:06:10|2294.23|2285.53|2296.58|2287.88|2296.58|2287.88|2294.12|2285.42|39
1627517180000|2021-07-29 00:06:20|2296.39|2287.69|2297.01|2288.31|2297.01|2288.31|2295.58|2286.88|35
1627517190000|2021-07-29 00:06:30|2296.96|2288.26|2296.89|2288.19|2298.52|2289.82|2296.71|2288.01|39
1627517200000|2021-07-29 00:06:40|2297.29|2288.59|2295.5|2286.8|2298.3|2289.6|2295.5|2286.8|33
1627517210000|2021-07-29 00:06:50|2295.54|2286.84|2294.72|2286.02|2295.76|2287.06|2294.62|2285.92|35
1627517220000|2021-07-29 00:07:00|2294.76|2286.06|2294.25|2285.55|2294.77|2286.07|2294.15|2285.45|37
1627517230000|2021-07-29 00:07:10|2294.28|2285.58|2294.93|2286.23|2294.93|2286.23|2294.16|2285.46|36
1627517240000|2021-07-29 00:07:20|2294.7|2286|2294.02|2285.32|2294.7|2286|2293.39|2284.69|37
1627517250000|2021-07-29 00:07:30|2293.89|2285.19|2293.98|2285.28|2294.13|2285.43|2293.61|2284.91|33
1627517260000|2021-07-29 00:07:40|2293.97|2285.27|2294.52|2285.82|2294.76|2286.06|2293.76|2285.06|39
1627517270000|2021-07-29 00:07:50|2294.47|2285.77|2297.89|2289.19|2298.5|2289.8|2294.44|2285.74|38
1627517280000|2021-07-29 00:08:00|2297.69|2288.99|2297.62|2288.92|2298.29|2289.59|2297.62|2288.92|34
1627517290000|2021-07-29 00:08:10|2297.74|2289.04|2296.81|2288.11|2297.97|2289.27|2296.64|2287.94|38
1627517300000|2021-07-29 00:08:20|2296.8|2288.1|2296.59|2287.89|2297.03|2288.33|2296.57|2287.87|33
1627517310000|2021-07-29 00:08:30|2296.61|2287.91|2297.59|2288.89|2298.01|2289.31|2296.54|2287.84|34
1627517320000|2021-07-29 00:08:40|2297.41|2288.71|2298.72|2290.02|2298.72|2290.02|2297.41|2288.71|37
1627517330000|2021-07-29 00:08:50|2299.11|2290.41|2299.37|2290.67|2299.59|2290.89|2299.11|2290.41|30
1627517340000|2021-07-29 00:09:00|2299.46|2290.76|2299.67|2290.97|2300.16|2291.46|2299.46|2290.76|37
1627517350000|2021-07-29 00:09:10|2299.63|2290.93|2299.95|2291.25|2300.05|2291.35|2299.35|2290.65|23
1627517360000|2021-07-29 00:09:20|2299.81|2291.11|2300.59|2291.89|2300.92|2292.22|2299.72|2291.02|25
1627517370000|2021-07-29 00:09:30|2300.73|2292.03|2300.89|2292.19|2301.04|2292.34|2300.57|2291.87|33
1627517380000|2021-07-29 00:09:40|2300.82|2292.12|2300.64|2291.94|2300.82|2292.12|2300.54|2291.84|34
1627517390000|2021-07-29 00:09:50|2300.72|2292.02|2301.08|2292.38|2301.26|2292.56|2300.65|2291.95|27
1627517400000|2021-07-29 00:10:00|2301.2|2292.5|2301.38|2292.68|2301.52|2292.82|2301.2|2292.5|25
1627517410000|2021-07-29 00:10:10|2301.34|2292.64|2302.52|2293.82|2303.01|2294.31|2301.34|2292.64|37
1627517420000|2021-07-29 00:10:20|2302.53|2293.83|2302.49|2293.79|2303.26|2294.56|2302.45|2293.75|34
1627517430000|2021-07-29 00:10:30|2302.52|2293.82|2303.01|2294.31|2303.29|2294.59|2302.52|2293.82|36
1627517440000|2021-07-29 00:10:40|2302.98|2294.28|2302.78|2294.08|2303.18|2294.48|2302.78|2294.08|34
1627517450000|2021-07-29 00:10:50|2302.73|2294.03|2302.02|2293.32|2302.78|2294.08|2301.89|2293.19|33
1627517460000|2021-07-29 00:11:00|2301.66|2292.96|2300.42|2291.72|2301.66|2292.96|2300.42|2291.72|35
1627517470000|2021-07-29 00:11:10|2300.24|2291.54|2302.34|2293.64|2302.37|2293.67|2300.24|2291.54|31
1627517480000|2021-07-29 00:11:20|2302.31|2293.61|2302.74|2294.04|2302.78|2294.08|2302.22|2293.52|22
1627517490000|2021-07-29 00:11:30|2302.73|2294.03|2302.88|2294.18|2303.31|2294.61|2302.31|2293.61|27
1627517500000|2021-07-29 00:11:40|2302.87|2294.17|2302.61|2293.91|2303.24|2294.54|2302.54|2293.84|30
1627517510000|2021-07-29 00:11:50|2302.53|2293.83|2302.35|2293.65|2302.53|2293.83|2301.88|2293.18|37
1627517520000|2021-07-29 00:12:00|2302.53|2293.83|2302.62|2293.92|2302.94|2294.24|2302.53|2293.83|39
1627517530000|2021-07-29 00:12:10|2302.59|2293.89|2301.21|2292.51|2302.7|2294|2301.21|2292.51|33
1627517540000|2021-07-29 00:12:20|2301.25|2292.55|2301.15|2292.45|2301.46|2292.76|2301|2292.3|36
1627517550000|2021-07-29 00:12:30|2301.22|2292.52|2301.81|2293.11|2302.04|2293.34|2301.09|2292.39|38
1627517560000|2021-07-29 00:12:40|2301.84|2293.14|2301.87|2293.17|2301.99|2293.29|2301.73|2293.03|32
1627517570000|2021-07-29 00:12:50|2301.88|2293.18|2301.64|2292.94|2301.89|2293.19|2301.54|2292.84|32
1627517580000|2021-07-29 00:13:00|2301.74|2293.04|2302.46|2293.76|2302.47|2293.77|2301.74|2293.04|19
1627517590000|2021-07-29 00:13:10|2302.47|2293.77|2302.42|2293.72|2302.48|2293.78|2302.42|2293.72|6
1627517600000|2021-07-29 00:13:20|2302.49|2293.79|2303.37|2294.67|2303.37|2294.67|2302.49|2293.79|14
1627517610000|2021-07-29 00:13:30|2303.42|2294.72|2303.96|2295.26|2304.5|2295.8|2303.42|2294.72|30
1627517620000|2021-07-29 00:13:40|2303.89|2295.19|2305.13|2296.43|2305.16|2296.46|2303.25|2294.55|23
1627517630000|2021-07-29 00:13:50|2305.14|2296.44|2305.42|2296.72|2305.58|2296.88|2305.14|2296.44|28
1627517640000|2021-07-29 00:14:00|2305.49|2296.79|2307.71|2299.01|2307.71|2299.01|2305.27|2296.57|34
1627517650000|2021-07-29 00:14:10|2307.73|2299.03|2311.14|2302.44|2311.14|2302.44|2307.73|2299.03|39
1627517660000|2021-07-29 00:14:20|2311.29|2302.59|2308.8|2300.1|2312.01|2303.31|2308.8|2300.1|36
1627517670000|2021-07-29 00:14:30|2308.79|2300.09|2309.2|2300.5|2309.2|2300.5|2308.26|2299.56|35
1627517680000|2021-07-29 00:14:40|2309.17|2300.47|2309.47|2300.77|2309.88|2301.18|2308.55|2299.85|35
1627517690000|2021-07-29 00:14:50|2309.56|2300.86|2308.55|2299.85|2309.56|2300.86|2308.48|2299.78|36
1627517700000|2021-07-29 00:15:00|2308.38|2299.68|2307.87|2299.17|2308.71|2300.01|2307.75|2299.05|35
1627517710000|2021-07-29 00:15:10|2307.88|2299.18|2306.67|2297.97|2307.89|2299.19|2306.67|2297.97|30
1627517720000|2021-07-29 00:15:20|2306.69|2297.99|2305.84|2297.14|2306.69|2297.99|2305.38|2296.68|34
1627517730000|2021-07-29 00:15:30|2305.88|2297.18|2306.94|2298.24|2307.19|2298.49|2305.88|2297.18|39
1627517740000|2021-07-29 00:15:40|2306.98|2298.28|2306.57|2297.87|2307.18|2298.48|2306.46|2297.76|37
1627517750000|2021-07-29 00:15:50|2306.48|2297.78|2307.24|2298.54|2307.71|2299.01|2306.48|2297.78|34
1627517760000|2021-07-29 00:16:00|2307.16|2298.46|2310.17|2301.47|2310.56|2301.86|2307.16|2298.46|40
1627517770000|2021-07-29 00:16:10|2309.95|2301.25|2308.71|2300.01|2310.08|2301.38|2308.38|2299.68|39
1627517780000|2021-07-29 00:16:20|2308.75|2300.05|2308.7|2300|2309.11|2300.41|2308.59|2299.89|38
1627517790000|2021-07-29 00:16:30|2308.55|2299.85|2309.12|2300.42|2309.25|2300.55|2308.21|2299.51|37
1627517800000|2021-07-29 00:16:40|2309.2|2300.5|2308.65|2299.95|2309.38|2300.68|2308.65|2299.95|35
1627517810000|2021-07-29 00:16:50|2308.64|2299.94|2308.76|2300.06|2309.03|2300.33|2308.47|2299.77|37
1627517820000|2021-07-29 00:17:00|2308.66|2299.96|2306.46|2297.76|2308.67|2299.97|2306.38|2297.68|36
1627517830000|2021-07-29 00:17:10|2306.76|2298.06|2307.7|2299|2307.7|2299|2306.49|2297.79|36
1627517840000|2021-07-29 00:17:20|2307.63|2298.93|2308.24|2299.54|2308.36|2299.66|2307.5|2298.8|36
1627517850000|2021-07-29 00:17:30|2308.23|2299.53|2309.23|2300.53|2309.23|2300.53|2308.21|2299.51|36
1627517860000|2021-07-29 00:17:40|2309.13|2300.43|2308.43|2299.73|2309.34|2300.64|2308.2|2299.5|34
1627517870000|2021-07-29 00:17:50|2308.28|2299.58|2308.17|2299.47|2308.39|2299.69|2307.31|2298.61|36
1627517880000|2021-07-29 00:18:00|2307.96|2299.26|2305.53|2296.83|2308.12|2299.42|2305.48|2296.78|37
1627517890000|2021-07-29 00:18:10|2305.38|2296.68|2305.54|2296.84|2305.63|2296.93|2305.38|2296.68|30
1627517900000|2021-07-29 00:18:20|2305.66|2296.96|2306.94|2298.24|2306.95|2298.25|2305.51|2296.81|33
1627517910000|2021-07-29 00:18:30|2307.11|2298.41|2306.88|2298.18|2307.31|2298.61|2306.69|2297.99|35
1627517920000|2021-07-29 00:18:40|2306.86|2298.16|2305.75|2297.05|2306.86|2298.16|2305.45|2296.75|32
1627517930000|2021-07-29 00:18:50|2305.76|2297.06|2306.31|2297.61|2306.33|2297.63|2305.47|2296.77|32
1627517940000|2021-07-29 00:19:00|2306.27|2297.57|2307.16|2298.46|2307.28|2298.58|2306.23|2297.53|30
1627517950000|2021-07-29 00:19:10|2307.15|2298.45|2304.8|2296.1|2307.15|2298.45|2304.73|2296.03|36
1627517960000|2021-07-29 00:19:20|2304.83|2296.13|2304.65|2295.95|2304.83|2296.13|2304.35|2295.65|36
1627517970000|2021-07-29 00:19:30|2304.7|2296|2303.74|2295.04|2304.75|2296.05|2303.74|2295.04|31
1627517980000|2021-07-29 00:19:40|2303.76|2295.06|2303.37|2294.67|2303.89|2295.19|2303.36|2294.66|24
1627517990000|2021-07-29 00:19:50|2303.35|2294.65|2303.51|2294.81|2303.7|2295|2302.97|2294.27|28
1627518000000|2021-07-29 00:20:00|2303.61|2294.91|2303.32|2294.62|2304.04|2295.34|2303.25|2294.55|33
1627518010000|2021-07-29 00:20:10|2303.29|2294.59|2303.14|2294.44|2303.45|2294.75|2303.12|2294.42|29
1627518020000|2021-07-29 00:20:20|2303.17|2294.47|2301.15|2292.45|2303.17|2294.47|2301.14|2292.44|35
1627518030000|2021-07-29 00:20:30|2301.14|2292.44|2300|2291.3|2301.14|2292.44|2299.95|2291.25|33
1627518040000|2021-07-29 00:20:40|2299.99|2291.29|2299.6|2290.9|2300.02|2291.32|2299.6|2290.9|33
1627518050000|2021-07-29 00:20:50|2299.63|2290.93|2299.39|2290.69|2299.67|2290.97|2299.24|2290.54|29
1627518060000|2021-07-29 00:21:00|2299.36|2290.66|2299.48|2290.78|2299.53|2290.83|2299.36|2290.66|20
1627518070000|2021-07-29 00:21:10|2299.47|2290.77|2297.74|2289.04|2299.47|2290.77|2297.74|2289.04|32
1627518080000|2021-07-29 00:21:20|2297.81|2289.11|2298.43|2289.73|2298.6|2289.9|2297.44|2288.74|35
1627518090000|2021-07-29 00:21:30|2298.49|2289.79|2299.04|2290.34|2299.14|2290.44|2298.49|2289.79|32
1627518100000|2021-07-29 00:21:40|2299.05|2290.35|2300.13|2291.43|2300.13|2291.43|2299.02|2290.32|30
1627518110000|2021-07-29 00:21:50|2300.11|2291.41|2300.51|2291.81|2300.62|2291.92|2299.89|2291.19|28
1627518120000|2021-07-29 00:22:00|2300.55|2291.85|2299.55|2290.85|2300.58|2291.88|2299.22|2290.52|34
1627518130000|2021-07-29 00:22:10|2299.62|2290.92|2299.17|2290.47|2300.6|2291.9|2299.01|2290.31|37
1627518140000|2021-07-29 00:22:20|2299.4|2290.7|2298.83|2290.13|2299.85|2291.15|2298.83|2290.13|33
1627518150000|2021-07-29 00:22:30|2298.87|2290.17|2298.74|2290.04|2299.1|2290.4|2298.67|2289.97|35
1627518160000|2021-07-29 00:22:40|2298.75|2290.05|2298.45|2289.75|2298.91|2290.21|2298.45|2289.75|28
1627518170000|2021-07-29 00:22:50|2298.5|2289.8|2299.39|2290.69|2299.39|2290.69|2298.43|2289.73|24
1627518180000|2021-07-29 00:23:00|2299.49|2290.79|2300.78|2292.08|2300.78|2292.08|2299.36|2290.66|37
1627518190000|2021-07-29 00:23:10|2300.74|2292.04|2301.1|2292.4|2301.36|2292.66|2300.41|2291.71|40
1627518200000|2021-07-29 00:23:20|2300.98|2292.28|2300.03|2291.33|2301.37|2292.67|2299.92|2291.22|37
1627518210000|2021-07-29 00:23:30|2300.04|2291.34|2300.09|2291.39|2300.2|2291.5|2299.87|2291.17|37
1627518220000|2021-07-29 00:23:40|2300.17|2291.47|2301.12|2292.42|2301.32|2292.62|2300.17|2291.47|35
1627518230000|2021-07-29 00:23:50|2301.08|2292.38|2298.97|2290.27|2301.08|2292.38|2298.92|2290.22|36
1627518240000|2021-07-29 00:24:00|2298.96|2290.26|2298.79|2290.09|2299.25|2290.55|2298.63|2289.93|38
1627518250000|2021-07-29 00:24:10|2298.68|2289.98|2296.27|2287.57|2298.71|2290.01|2296.21|2287.51|35
1627518260000|2021-07-29 00:24:20|2296.25|2287.55|2297.45|2288.75|2297.45|2288.75|2296.05|2287.35|35
1627518270000|2021-07-29 00:24:30|2297.5|2288.8|2298.67|2289.97|2298.83|2290.13|2297.31|2288.61|37
1627518280000|2021-07-29 00:24:40|2298.68|2289.98|2298.7|2290|2298.94|2290.24|2298.33|2289.63|33
1627518290000|2021-07-29 00:24:50|2298.48|2289.78|2299.17|2290.47|2299.17|2290.47|2298.3|2289.6|34
1627518300000|2021-07-29 00:25:00|2299.13|2290.43|2298.86|2290.16|2299.13|2290.43|2298.36|2289.66|35
1627518310000|2021-07-29 00:25:10|2298.91|2290.21|2298.59|2289.89|2299.14|2290.44|2298.17|2289.47|39
1627518320000|2021-07-29 00:25:20|2298.65|2289.95|2298.33|2289.63|2298.65|2289.95|2298.28|2289.58|35
1627518330000|2021-07-29 00:25:30|2298.34|2289.64|2296.62|2287.92|2298.72|2290.02|2296.62|2287.92|32
1627518340000|2021-07-29 00:25:40|2296.61|2287.91|2296.6|2287.9|2297.28|2288.58|2296.45|2287.75|38
1627518350000|2021-07-29 00:25:50|2296.49|2287.79|2296.79|2288.09|2297.01|2288.31|2296.45|2287.75|34
1627518360000|2021-07-29 00:26:00|2296.84|2288.14|2295.97|2287.27|2296.84|2288.14|2295.95|2287.25|27
1627518370000|2021-07-29 00:26:10|2295.99|2287.29|2296.76|2288.06|2296.76|2288.06|2295.94|2287.24|31
1627518380000|2021-07-29 00:26:20|2296.78|2288.08|2298.07|2289.37|2298.19|2289.49|2296.76|2288.06|21
1627518390000|2021-07-29 00:26:30|2298.19|2289.49|2298.23|2289.53|2298.32|2289.62|2298.13|2289.43|15
1627518400000|2021-07-29 00:26:40|2298.34|2289.64|2298.35|2289.65|2298.46|2289.76|2298.28|2289.58|15
1627518410000|2021-07-29 00:26:50|2298.34|2289.64|2298.26|2289.56|2298.35|2289.65|2298.21|2289.51|16
1627518420000|2021-07-29 00:27:00|2298.31|2289.61|2298.71|2290.01|2298.85|2290.15|2298.27|2289.57|21
1627518430000|2021-07-29 00:27:10|2298.72|2290.02|2298.64|2289.94|2298.73|2290.03|2298.22|2289.52|32
1627518440000|2021-07-29 00:27:20|2298.3|2289.6|2297.46|2288.76|2298.67|2289.97|2297.46|2288.76|31
1627518450000|2021-07-29 00:27:30|2297.52|2288.82|2296.93|2288.23|2297.52|2288.82|2296.39|2287.69|33
1627518460000|2021-07-29 00:27:40|2296.84|2288.14|2295.95|2287.25|2296.98|2288.28|2295.95|2287.25|27
1627518470000|2021-07-29 00:27:50|2295.9|2287.2|2295.49|2286.79|2296.01|2287.31|2294.97|2286.27|33
1627518480000|2021-07-29 00:28:00|2295.44|2286.74|2295.59|2286.89|2296.1|2287.4|2295.41|2286.71|34
1627518490000|2021-07-29 00:28:10|2295.57|2286.87|2295.09|2286.39|2295.57|2286.87|2294.93|2286.23|31
1627518500000|2021-07-29 00:28:20|2295.21|2286.51|2295.71|2287.01|2295.81|2287.11|2293.93|2285.23|36
1627518510000|2021-07-29 00:28:30|2295.6|2286.9|2297.1|2288.4|2297.5|2288.8|2295.6|2286.9|36
1627518520000|2021-07-29 00:28:40|2297.05|2288.35|2296.21|2287.51|2297.34|2288.64|2296.21|2287.51|39
1627518530000|2021-07-29 00:28:50|2296.19|2287.49|2295.65|2286.95|2296.26|2287.56|2295.63|2286.93|25
1627518540000|2021-07-29 00:29:00|2295.49|2286.79|2295.35|2286.65|2295.63|2286.93|2295.25|2286.55|24
1627518550000|2021-07-29 00:29:10|2295.31|2286.61|2295.35|2286.65|2295.57|2286.87|2295.22|2286.52|12
1627518560000|2021-07-29 00:29:20|2295.34|2286.64|2294.42|2285.72|2295.34|2286.64|2294.42|2285.72|16
1627518570000|2021-07-29 00:29:30|2294.21|2285.51|2294.52|2285.82|2295|2286.3|2293.98|2285.28|21
1627518580000|2021-07-29 00:29:40|2294.6|2285.9|2294.25|2285.55|2294.65|2285.95|2294.07|2285.37|24
1627518590000|2021-07-29 00:29:50|2294.37|2285.67|2296.09|2287.39|2296.19|2287.49|2294.37|2285.67|36
1627518600000|2021-07-29 00:30:00|2295.9|2287.2|2296.28|2287.58|2296.31|2287.61|2295.53|2286.83|38
1627518610000|2021-07-29 00:30:10|2296.03|2287.33|2295.33|2286.63|2296.36|2287.66|2294.94|2286.24|38
1627518620000|2021-07-29 00:30:20|2295.25|2286.55|2294.09|2285.39|2295.49|2286.79|2294.09|2285.39|39
1627518630000|2021-07-29 00:30:30|2294.16|2285.46|2292.25|2283.55|2294.16|2285.46|2291.39|2282.69|39
1627518640000|2021-07-29 00:30:40|2292.22|2283.52|2293.79|2285.09|2293.79|2285.09|2291.94|2283.24|37
1627518650000|2021-07-29 00:30:50|2293.56|2284.86|2294.73|2286.03|2294.73|2286.03|2293.5|2284.8|37
1627518660000|2021-07-29 00:31:00|2295.09|2286.39|2297.17|2288.47|2297.2|2288.5|2295.09|2286.39|37
1627518670000|2021-07-29 00:31:10|2297.22|2288.52|2298.32|2289.62|2298.39|2289.69|2296.12|2287.42|38
1627518680000|2021-07-29 00:31:20|2298.11|2289.41|2297.77|2289.07|2298.81|2290.11|2297.77|2289.07|36
1627518690000|2021-07-29 00:31:30|2297.86|2289.16|2297.55|2288.85|2298.49|2289.79|2297.38|2288.68|36
1627518700000|2021-07-29 00:31:40|2297.44|2288.74|2297.07|2288.37|2297.84|2289.14|2297.07|2288.37|33
1627518710000|2021-07-29 00:31:50|2297.17|2288.47|2296.33|2287.63|2297.17|2288.47|2296.32|2287.62|36
1627518720000|2021-07-29 00:32:00|2296.28|2287.58|2296.28|2287.58|2296.4|2287.7|2296.01|2287.31|37
1627518730000|2021-07-29 00:32:10|2296.26|2287.56|2296.08|2287.38|2296.26|2287.56|2295.89|2287.19|32
1627518740000|2021-07-29 00:32:20|2295.91|2287.21|2296.48|2287.78|2296.97|2288.27|2295.91|2287.21|36
1627518750000|2021-07-29 00:32:30|2296.41|2287.71|2296.55|2287.85|2296.73|2288.03|2296.25|2287.55|32
1627518760000|2021-07-29 00:32:40|2296.52|2287.82|2296.77|2288.07|2297.01|2288.31|2296.48|2287.78|29
1627518770000|2021-07-29 00:32:50|2296.73|2288.03|2296.77|2288.07|2296.77|2288.07|2296.64|2287.94|11
1627518780000|2021-07-29 00:33:00|2296.84|2288.14|2295|2286.3|2297.39|2288.69|2294.84|2286.14|33
1627518790000|2021-07-29 00:33:10|2295.06|2286.36|2295.83|2287.13|2295.83|2287.13|2295.03|2286.33|18
1627518800000|2021-07-29 00:33:20|2295.86|2287.16|2296.21|2287.51|2296.21|2287.51|2295.41|2286.71|31
1627518810000|2021-07-29 00:33:30|2296.18|2287.48|2295.18|2286.48|2296.18|2287.48|2295.18|2286.48|24
1627518820000|2021-07-29 00:33:40|2295.33|2286.63|2294.77|2286.07|2295.33|2286.63|2294.77|2286.07|12
1627518830000|2021-07-29 00:33:50|2294.84|2286.14|2294.04|2285.34|2294.98|2286.28|2294.04|2285.34|32
1627518840000|2021-07-29 00:34:00|2294.03|2285.33|2293.36|2284.66|2294.03|2285.33|2292.38|2283.68|38
1627518850000|2021-07-29 00:34:10|2293.61|2284.91|2294.14|2285.44|2294.45|2285.75|2293.61|2284.91|36
1627518860000|2021-07-29 00:34:20|2294.18|2285.48|2292.45|2283.75|2294.31|2285.61|2292.38|2283.68|37
1627518870000|2021-07-29 00:34:30|2292.25|2283.55|2292.33|2283.63|2292.72|2284.02|2292.15|2283.45|36
1627518880000|2021-07-29 00:34:40|2292.38|2283.68|2293.04|2284.34|2293.16|2284.46|2292.38|2283.68|34
1627518890000|2021-07-29 00:34:50|2292.99|2284.29|2293.1|2284.4|2293.32|2284.62|2292.94|2284.24|33
1627518900000|2021-07-29 00:35:00|2293.13|2284.43|2292.8|2284.1|2293.15|2284.45|2292.8|2284.1|26
1627518910000|2021-07-29 00:35:10|2292.59|2283.89|2291.15|2282.45|2292.59|2283.89|2291.12|2282.42|37
1627518920000|2021-07-29 00:35:20|2291.16|2282.46|2291.07|2282.37|2291.51|2282.81|2290.86|2282.16|31
1627518930000|2021-07-29 00:35:30|2290.78|2282.08|2289.29|2280.59|2290.78|2282.08|2289.26|2280.56|29
1627518940000|2021-07-29 00:35:40|2289.27|2280.57|2290.92|2282.22|2291.42|2282.72|2289.19|2280.49|33
1627518950000|2021-07-29 00:35:50|2290.91|2282.21|2291.12|2282.42|2291.78|2283.08|2290.74|2282.04|28
1627518960000|2021-07-29 00:36:00|2291.32|2282.62|2291.47|2282.77|2291.59|2282.89|2290.67|2281.97|34
1627518970000|2021-07-29 00:36:10|2291.52|2282.82|2291.84|2283.14|2292.72|2284.02|2291.52|2282.82|40
1627518980000|2021-07-29 00:36:20|2292.03|2283.33|2293.11|2284.41|2293.11|2284.41|2291.48|2282.78|37
1627518990000|2021-07-29 00:36:30|2293.15|2284.45|2293.83|2285.13|2293.83|2285.13|2292.75|2284.05|36
1627519000000|2021-07-29 00:36:40|2293.95|2285.25|2292.98|2284.28|2294.22|2285.52|2292.83|2284.13|29
1627519010000|2021-07-29 00:36:50|2293.05|2284.35|2291.33|2282.63|2293.09|2284.39|2291.2|2282.5|28
1627519020000|2021-07-29 00:37:00|2291.25|2282.55|2290.39|2281.69|2291.73|2283.03|2289.92|2281.22|32
1627519030000|2021-07-29 00:37:10|2290.43|2281.73|2291.07|2282.37|2292.14|2283.44|2290.33|2281.63|38
1627519040000|2021-07-29 00:37:20|2291.05|2282.35|2291.54|2282.84|2291.54|2282.84|2290.47|2281.77|18
1627519050000|2021-07-29 00:37:30|2291.2|2282.5|2291|2282.3|2291.74|2283.04|2290.73|2282.03|23
1627519060000|2021-07-29 00:37:40|2290.94|2282.24|2290.84|2282.14|2291.08|2282.38|2290.39|2281.69|32
1627519070000|2021-07-29 00:37:50|2290.86|2282.16|2291.61|2282.91|2291.83|2283.13|2290.54|2281.84|40
1627519080000|2021-07-29 00:38:00|2291.66|2282.96|2290.91|2282.21|2291.85|2283.15|2290.87|2282.17|38
1627519090000|2021-07-29 00:38:10|2290.8|2282.1|2291.67|2282.97|2291.67|2282.97|2290.73|2282.03|39
1627519100000|2021-07-29 00:38:20|2291.5|2282.8|2291.75|2283.05|2292.45|2283.75|2291.3|2282.6|36
1627519110000|2021-07-29 00:38:30|2291.81|2283.11|2292.9|2284.2|2292.9|2284.2|2291.68|2282.98|39
1627519120000|2021-07-29 00:38:40|2292.88|2284.18|2293.43|2284.73|2294.05|2285.35|2292.88|2284.18|32
1627519130000|2021-07-29 00:38:50|2293.25|2284.55|2292.61|2283.91|2293.43|2284.73|2292.5|2283.8|32
1627519140000|2021-07-29 00:39:00|2292.75|2284.05|2291.67|2282.97|2293.02|2284.32|2291.48|2282.78|35
1627519150000|2021-07-29 00:39:10|2291.68|2282.98|2291.93|2283.23|2292.01|2283.31|2291.62|2282.92|33
1627519160000|2021-07-29 00:39:20|2291.99|2283.29|2293.15|2284.45|2293.43|2284.73|2291.99|2283.29|37
1627519170000|2021-07-29 00:39:30|2293.39|2284.69|2294.1|2285.4|2294.13|2285.43|2293.03|2284.33|40
1627519180000|2021-07-29 00:39:40|2294.21|2285.51|2294.62|2285.92|2294.86|2286.16|2294.07|2285.37|38
1627519190000|2021-07-29 00:39:50|2294.95|2286.25|2294.7|2286|2295.13|2286.43|2294.34|2285.64|39
1627519200000|2021-07-29 00:40:00|2294.54|2285.84|2293.2|2284.5|2294.71|2286.01|2292.96|2284.26|33
1627519210000|2021-07-29 00:40:10|2293.34|2284.64|2293.41|2284.71|2293.45|2284.75|2292.97|2284.27|27
1627519220000|2021-07-29 00:40:20|2293.43|2284.73|2293.94|2285.24|2294.2|2285.5|2293.14|2284.44|24
1627519230000|2021-07-29 00:40:30|2293.91|2285.21|2291.85|2283.15|2293.91|2285.21|2291.85|2283.15|33
1627519240000|2021-07-29 00:40:40|2291.89|2283.19|2291.97|2283.27|2292.35|2283.65|2291.82|2283.12|22
1627519250000|2021-07-29 00:40:50|2291.99|2283.29|2292.3|2283.6|2292.59|2283.89|2291.87|2283.17|21
1627519260000|2021-07-29 00:41:00|2292.63|2283.93|2293.26|2284.56|2293.26|2284.56|2292.26|2283.56|30
1627519270000|2021-07-29 00:41:10|2293.31|2284.61|2293.82|2285.12|2294.37|2285.67|2293.08|2284.38|38
1627519280000|2021-07-29 00:41:20|2293.83|2285.13|2292.68|2283.98|2293.88|2285.18|2292.34|2283.64|31
1627519290000|2021-07-29 00:41:30|2292.72|2284.02|2292.78|2284.08|2292.88|2284.18|2292.62|2283.92|38
1627519300000|2021-07-29 00:41:40|2292.76|2284.06|2291.74|2283.04|2292.76|2284.06|2291.69|2282.99|33
1627519310000|2021-07-29 00:41:50|2291.62|2282.92|2291.24|2282.54|2291.91|2283.21|2291.02|2282.32|35
1627519320000|2021-07-29 00:42:00|2291.31|2282.61|2291.21|2282.51|2291.39|2282.69|2291.14|2282.44|30
1627519330000|2021-07-29 00:42:10|2291.22|2282.52|2292.06|2283.36|2292.15|2283.45|2291.16|2282.46|36
1627519340000|2021-07-29 00:42:20|2292.02|2283.32|2291.65|2282.95|2292.06|2283.36|2291.65|2282.95|29
1627519350000|2021-07-29 00:42:30|2291.64|2282.94|2290.56|2281.86|2291.64|2282.94|2289.18|2280.48|38
1627519360000|2021-07-29 00:42:40|2290.83|2282.13|2291.13|2282.43|2291.13|2282.43|2290.27|2281.57|35
1627519370000|2021-07-29 00:42:50|2290.96|2282.26|2292.23|2283.53|2292.23|2283.53|2290.91|2282.21|35
1627519380000|2021-07-29 00:43:00|2292.27|2283.57|2293.1|2284.4|2293.38|2284.68|2292.27|2283.57|36
1627519390000|2021-07-29 00:43:10|2293.06|2284.36|2293.67|2284.97|2293.81|2285.11|2292.95|2284.25|32
1627519400000|2021-07-29 00:43:20|2293.69|2284.99|2293.69|2284.99|2294.57|2285.87|2293.69|2284.99|35
1627519410000|2021-07-29 00:43:30|2293.7|2285|2291.15|2282.45|2293.7|2285|2290.73|2282.03|39
1627519420000|2021-07-29 00:43:40|2291.16|2282.46|2290.99|2282.29|2291.2|2282.5|2290.85|2282.15|37
1627519430000|2021-07-29 00:43:50|2291.05|2282.35|2290.04|2281.34|2291.05|2282.35|2289.95|2281.25|35
1627519440000|2021-07-29 00:44:00|2289.93|2281.23|2289.88|2281.18|2290.12|2281.42|2288.77|2280.07|38
1627519450000|2021-07-29 00:44:10|2290.1|2281.4|2292.42|2283.72|2292.48|2283.78|2289.82|2281.12|39
1627519460000|2021-07-29 00:44:20|2292.5|2283.8|2293.41|2284.71|2293.53|2284.83|2292.39|2283.69|37
1627519470000|2021-07-29 00:44:30|2293.38|2284.68|2291.86|2283.16|2293.43|2284.73|2291.78|2283.08|36
1627519480000|2021-07-29 00:44:40|2291.97|2283.27|2291.77|2283.07|2293.2|2284.5|2291.77|2283.07|35
1627519490000|2021-07-29 00:44:50|2291.63|2282.93|2291.86|2283.16|2291.9|2283.2|2291.48|2282.78|30
1627519500000|2021-07-29 00:45:00|2291.87|2283.17|2290.62|2281.92|2292.19|2283.49|2290.49|2281.79|32
1627519510000|2021-07-29 00:45:10|2290.64|2281.94|2291.17|2282.47|2291.72|2283.02|2290.6|2281.9|26
1627519520000|2021-07-29 00:45:20|2291.42|2282.72|2291.2|2282.5|2292.03|2283.33|2291.06|2282.36|32
1627519530000|2021-07-29 00:45:30|2291|2282.3|2291.41|2282.71|2291.55|2282.85|2290.87|2282.17|36
1627519540000|2021-07-29 00:45:40|2291.68|2282.98|2291.62|2282.92|2292.48|2283.78|2291.35|2282.65|37
1627519550000|2021-07-29 00:45:50|2291.46|2282.76|2291.06|2282.36|2291.54|2282.84|2291.04|2282.34|35
1627519560000|2021-07-29 00:46:00|2291.03|2282.33|2291.29|2282.59|2291.29|2282.59|2290.85|2282.15|37
1627519570000|2021-07-29 00:46:10|2291.43|2282.73|2292.96|2284.26|2292.96|2284.26|2291.43|2282.73|33
1627519580000|2021-07-29 00:46:20|2293|2284.3|2293.45|2284.75|2293.45|2284.75|2292.49|2283.79|30
1627519590000|2021-07-29 00:46:30|2293.44|2284.74|2294.14|2285.44|2294.43|2285.73|2293.44|2284.74|20
1627519600000|2021-07-29 00:46:40|2294.15|2285.45|2293.73|2285.03|2294.18|2285.48|2293.73|2285.03|10
1627519610000|2021-07-29 00:46:50|2293.76|2285.06|2293.28|2284.58|2293.83|2285.13|2293.18|2284.48|25
1627519620000|2021-07-29 00:47:00|2293.3|2284.6|2293.61|2284.91|2293.78|2285.08|2293.29|2284.59|24
1627519630000|2021-07-29 00:47:10|2293.4|2284.7|2293.61|2284.91|2293.79|2285.09|2293.4|2284.7|25
1627519640000|2021-07-29 00:47:20|2293.63|2284.93|2294.35|2285.65|2294.38|2285.68|2293.63|2284.93|33
1627519650000|2021-07-29 00:47:30|2294.37|2285.67|2294.37|2285.67|2294.39|2285.69|2294.33|2285.63|16
1627519660000|2021-07-29 00:47:40|2294.23|2285.53|2294.71|2286.01|2294.73|2286.03|2294.23|2285.53|19
1627519670000|2021-07-29 00:47:50|2294.69|2285.99|2294.92|2286.22|2295.94|2287.24|2294.68|2285.98|29
1627519680000|2021-07-29 00:48:00|2294.99|2286.29|2295.06|2286.36|2295.36|2286.66|2294.99|2286.29|29
1627519690000|2021-07-29 00:48:10|2294.96|2286.26|2295.33|2286.63|2295.47|2286.77|2294.92|2286.22|26
1627519700000|2021-07-29 00:48:20|2295.24|2286.54|2295.15|2286.45|2295.55|2286.85|2294.97|2286.27|29
1627519710000|2021-07-29 00:48:30|2295.18|2286.48|2295.06|2286.36|2295.36|2286.66|2294.84|2286.14|33
1627519720000|2021-07-29 00:48:40|2295.05|2286.35|2294.49|2285.79|2295.24|2286.54|2294.49|2285.79|32
1627519730000|2021-07-29 00:48:50|2294.55|2285.85|2293.73|2285.03|2294.55|2285.85|2293.73|2285.03|29
1627519740000|2021-07-29 00:49:00|2293.79|2285.09|2293.35|2284.65|2293.82|2285.12|2293.28|2284.58|24
1627519750000|2021-07-29 00:49:10|2293.32|2284.62|2292.28|2283.58|2293.32|2284.62|2292.24|2283.54|15
1627519760000|2021-07-29 00:49:20|2292.24|2283.54|2291.82|2283.12|2292.24|2283.54|2291.78|2283.08|12
1627519770000|2021-07-29 00:49:30|2291.78|2283.08|2291.86|2283.16|2293.05|2284.35|2291.71|2283.01|22
1627519780000|2021-07-29 00:49:40|2291.89|2283.19|2291.45|2282.75|2292.55|2283.85|2291.45|2282.75|36
1627519790000|2021-07-29 00:49:50|2291.32|2282.62|2291.53|2282.83|2292.01|2283.31|2291.29|2282.59|37
1627519800000|2021-07-29 00:50:00|2291.56|2282.86|2291.63|2282.93|2291.68|2282.98|2291.28|2282.58|34
1627519810000|2021-07-29 00:50:10|2291.61|2282.91|2292.13|2283.43|2292.29|2283.59|2291.29|2282.59|28
1627519820000|2021-07-29 00:50:20|2292.11|2283.41|2292.19|2283.49|2292.35|2283.65|2292.08|2283.38|30
1627519830000|2021-07-29 00:50:30|2292.24|2283.54|2292.75|2284.05|2293.03|2284.33|2292.13|2283.43|25
1627519840000|2021-07-29 00:50:40|2292.74|2284.04|2291.97|2283.27|2292.74|2284.04|2291.97|2283.27|26
1627519850000|2021-07-29 00:50:50|2291.95|2283.25|2291.3|2282.6|2292.06|2283.36|2291.3|2282.6|26
1627519860000|2021-07-29 00:51:00|2291.42|2282.72|2290.73|2282.03|2291.51|2282.81|2290.7|2282|27
1627519870000|2021-07-29 00:51:10|2290.76|2282.06|2291.87|2283.17|2291.87|2283.17|2290.61|2281.91|33
1627519880000|2021-07-29 00:51:20|2291.9|2283.2|2291.87|2283.17|2292.06|2283.36|2291.65|2282.95|35
1627519890000|2021-07-29 00:51:30|2291.89|2283.19|2290.97|2282.27|2291.89|2283.19|2290.97|2282.27|33
1627519900000|2021-07-29 00:51:40|2291.07|2282.37|2290.76|2282.06|2291.46|2282.76|2290.65|2281.95|34
1627519910000|2021-07-29 00:51:50|2290.77|2282.07|2291.49|2282.79|2291.49|2282.79|2290.77|2282.07|27
1627519920000|2021-07-29 00:52:00|2291.5|2282.8|2291.22|2282.52|2291.5|2282.8|2291.12|2282.42|23
1627519930000|2021-07-29 00:52:10|2291.23|2282.53|2291.13|2282.43|2291.65|2282.95|2291.13|2282.43|29
1627519940000|2021-07-29 00:52:20|2291.15|2282.45|2291.08|2282.38|2291.22|2282.52|2291.08|2282.38|13
1627519950000|2021-07-29 00:52:30|2291.07|2282.37|2291.06|2282.36|2291.07|2282.37|2291.01|2282.31|4
1627519960000|2021-07-29 00:52:40|2291.05|2282.35|2290.13|2281.43|2291.05|2282.35|2290.1|2281.4|18
1627519970000|2021-07-29 00:52:50|2290.17|2281.47|2289.44|2280.74|2290.17|2281.47|2289.21|2280.51|34
1627519980000|2021-07-29 00:53:00|2289.47|2280.77|2289.83|2281.13|2290|2281.3|2289.47|2280.77|36
1627519990000|2021-07-29 00:53:10|2289.93|2281.23|2289.41|2280.71|2289.93|2281.23|2289.41|2280.71|37
1627520000000|2021-07-29 00:53:20|2289.49|2280.79|2289.23|2280.53|2289.58|2280.88|2289.06|2280.36|36
1627520010000|2021-07-29 00:53:30|2289.3|2280.6|2288.51|2279.81|2289.3|2280.6|2288.38|2279.68|33
1627520020000|2021-07-29 00:53:40|2288.42|2279.72|2290.28|2281.58|2290.28|2281.58|2288.42|2279.72|38
1627520030000|2021-07-29 00:53:50|2290.33|2281.63|2291.08|2282.38|2291.08|2282.38|2290.21|2281.51|37
1627520040000|2021-07-29 00:54:00|2291.24|2282.54|2291.63|2282.93|2291.98|2283.28|2291.24|2282.54|32
1627520050000|2021-07-29 00:54:10|2291.61|2282.91|2292.1|2283.4|2292.11|2283.41|2291.5|2282.8|24
1627520060000|2021-07-29 00:54:20|2292|2283.3|2292.76|2284.06|2292.77|2284.07|2292|2283.3|27
1627520070000|2021-07-29 00:54:30|2292.77|2284.07|2291.63|2282.93|2292.84|2284.14|2291.63|2282.93|29
1627520080000|2021-07-29 00:54:40|2291.57|2282.87|2287.94|2279.24|2291.57|2282.87|2287.44|2278.74|37
1627520090000|2021-07-29 00:54:50|2287.98|2279.28|2289.67|2280.97|2289.71|2281.01|2287.98|2279.28|32
1627520100000|2021-07-29 00:55:00|2289.71|2281.01|2285.27|2276.57|2289.71|2281.01|2285.27|2276.57|38
1627520110000|2021-07-29 00:55:10|2285.6|2276.9|2285.15|2276.45|2285.6|2276.9|2284.02|2275.32|39
1627520120000|2021-07-29 00:55:20|2285.17|2276.47|2283.74|2275.04|2285.2|2276.5|2283.74|2275.04|36
1627520130000|2021-07-29 00:55:30|2284.01|2275.31|2284.06|2275.36|2284.2|2275.5|2283.67|2274.97|35
1627520140000|2021-07-29 00:55:40|2284.21|2275.51|2284.71|2276.01|2284.8|2276.1|2283.88|2275.18|36
1627520150000|2021-07-29 00:55:50|2284.63|2275.93|2286.39|2277.69|2287.09|2278.39|2284.5|2275.8|36
1627520160000|2021-07-29 00:56:00|2286.41|2277.71|2286.32|2277.62|2287.51|2278.81|2286.1|2277.4|36
1627520170000|2021-07-29 00:56:10|2286.33|2277.63|2285.5|2276.8|2286.43|2277.73|2284.68|2275.98|40
1627520180000|2021-07-29 00:56:20|2285.38|2276.68|2285.02|2276.32|2285.7|2277|2285.02|2276.32|36
1627520190000|2021-07-29 00:56:30|2284.9|2276.2|2285.62|2276.92|2285.73|2277.03|2284.9|2276.2|38
1627520200000|2021-07-29 00:56:40|2285.47|2276.77|2284.63|2275.93|2285.47|2276.77|2284.35|2275.65|30
1627520210000|2021-07-29 00:56:50|2284.58|2275.88|2284.79|2276.09|2284.79|2276.09|2284.34|2275.64|26
1627520220000|2021-07-29 00:57:00|2284.81|2276.11|2285.27|2276.57|2285.27|2276.57|2284.26|2275.56|30
1627520230000|2021-07-29 00:57:10|2285.33|2276.63|2285.29|2276.59|2285.47|2276.77|2285.11|2276.41|12
1627520240000|2021-07-29 00:57:20|2285.24|2276.54|2285.23|2276.53|2285.42|2276.72|2285.04|2276.34|18
1627520250000|2021-07-29 00:57:30|2285.22|2276.52|2285.14|2276.44|2285.26|2276.56|2284.97|2276.27|20
1627520260000|2021-07-29 00:57:40|2285.25|2276.55|2285.46|2276.76|2285.49|2276.79|2285|2276.3|29
1627520270000|2021-07-29 00:57:50|2285.52|2276.82|2286.08|2277.38|2286.32|2277.62|2285.23|2276.53|32
1627520280000|2021-07-29 00:58:00|2286.26|2277.56|2286.06|2277.36|2286.53|2277.83|2285.64|2276.94|32
1627520290000|2021-07-29 00:58:10|2286.09|2277.39|2287.02|2278.32|2287.04|2278.34|2285.9|2277.2|39
1627520300000|2021-07-29 00:58:20|2286.94|2278.24|2287.54|2278.84|2288.02|2279.32|2286.7|2278|33
1627520310000|2021-07-29 00:58:30|2287.48|2278.78|2287.73|2279.03|2288|2279.3|2287.31|2278.61|32
1627520320000|2021-07-29 00:58:40|2287.71|2279.01|2286.75|2278.05|2287.72|2279.02|2286.68|2277.98|28
1627520330000|2021-07-29 00:58:50|2286.71|2278.01|2286.63|2277.93|2286.77|2278.07|2286.61|2277.91|26
1627520340000|2021-07-29 00:59:00|2286.65|2277.95|2285.61|2276.91|2286.65|2277.95|2285.61|2276.91|25
1627520350000|2021-07-29 00:59:10|2285.38|2276.68|2285.19|2276.49|2285.63|2276.93|2285.04|2276.34|28
1627520360000|2021-07-29 00:59:20|2285.09|2276.39|2284.53|2275.83|2286.16|2277.46|2284.33|2275.63|28
1627520370000|2021-07-29 00:59:30|2284.57|2275.87|2282.5|2273.8|2285.41|2276.71|2282.45|2273.75|29
1627520380000|2021-07-29 00:59:40|2282.49|2273.79|2285.04|2276.34|2285.09|2276.39|2281.87|2273.17|40
1627520390000|2021-07-29 00:59:50|2285.27|2276.57|2281.74|2273.04|2286.04|2277.34|2281.55|2272.85|39
1627520400000|2021-07-29 01:00:00|2281.65|2272.95|2281.62|2272.92|2283.46|2274.76|2281.33|2272.63|37
1627520410000|2021-07-29 01:00:10|2281.84|2273.14|2285.07|2276.37|2285.16|2276.46|2281.84|2273.14|40
1627520420000|2021-07-29 01:00:20|2284.83|2276.13|2286.38|2277.68|2286.79|2278.09|2284.83|2276.13|39
1627520430000|2021-07-29 01:00:30|2286.33|2277.63|2287.36|2278.66|2287.93|2279.23|2286.09|2277.39|37
1627520440000|2021-07-29 01:00:40|2287.39|2278.69|2285.27|2276.57|2287.51|2278.81|2285.23|2276.53|37
1627520450000|2021-07-29 01:00:50|2285.1|2276.4|2283.8|2275.1|2285.76|2277.06|2283.1|2274.4|40
1627520460000|2021-07-29 01:01:00|2283.67|2274.97|2283.43|2274.73|2283.81|2275.11|2282.91|2274.21|36
1627520470000|2021-07-29 01:01:10|2283.44|2274.74|2284.04|2275.34|2284.52|2275.82|2282.51|2273.81|37
1627520480000|2021-07-29 01:01:20|2284.05|2275.35|2284.73|2276.03|2284.73|2276.03|2283.61|2274.91|33
1627520490000|2021-07-29 01:01:30|2284.76|2276.06|2285.51|2276.81|2285.52|2276.82|2284|2275.3|37
1627520500000|2021-07-29 01:01:40|2285.56|2276.86|2287.48|2278.78|2287.48|2278.78|2284.67|2275.97|40
1627520510000|2021-07-29 01:01:50|2287.51|2278.81|2287.45|2278.75|2287.69|2278.99|2287.13|2278.43|35
1627520520000|2021-07-29 01:02:00|2287.43|2278.73|2287.05|2278.35|2287.57|2278.87|2286.87|2278.17|39
1627520530000|2021-07-29 01:02:10|2287.09|2278.39|2285.97|2277.27|2287.31|2278.61|2285.78|2277.08|40
1627520540000|2021-07-29 01:02:20|2285.99|2277.29|2285.56|2276.86|2286.27|2277.57|2285.56|2276.86|36
1627520550000|2021-07-29 01:02:30|2285.6|2276.9|2286.34|2277.64|2286.34|2277.64|2285.34|2276.64|37
1627520560000|2021-07-29 01:02:40|2286.33|2277.63|2286.54|2277.84|2287.2|2278.5|2286.31|2277.61|33
1627520570000|2021-07-29 01:02:50|2286.38|2277.68|2287.26|2278.56|2287.66|2278.96|2286.38|2277.68|38
1627520580000|2021-07-29 01:03:00|2287.25|2278.55|2286.88|2278.18|2287.58|2278.88|2286.88|2278.18|34
1627520590000|2021-07-29 01:03:10|2286.84|2278.14|2286.88|2278.18|2287|2278.3|2286.78|2278.08|32
1627520600000|2021-07-29 01:03:20|2286.9|2278.2|2286.97|2278.27|2287.02|2278.32|2286.82|2278.12|32
1627520610000|2021-07-29 01:03:30|2286.9|2278.2|2286.68|2277.98|2287.07|2278.37|2286.59|2277.89|35
1627520620000|2021-07-29 01:03:40|2286.66|2277.96|2287.75|2279.05|2287.75|2279.05|2286.47|2277.77|32
1627520630000|2021-07-29 01:03:50|2287.81|2279.11|2287.52|2278.82|2287.9|2279.2|2287.35|2278.65|35
1627520640000|2021-07-29 01:04:00|2287.63|2278.93|2287.72|2279.02|2287.89|2279.19|2287.42|2278.72|37
1627520650000|2021-07-29 01:04:10|2287.88|2279.18|2287.24|2278.54|2287.88|2279.18|2286.86|2278.16|36
1627520660000|2021-07-29 01:04:20|2287.18|2278.48|2287.33|2278.63|2287.37|2278.67|2287.05|2278.35|29
1627520670000|2021-07-29 01:04:30|2287.38|2278.68|2288.53|2279.83|2288.53|2279.83|2287.21|2278.51|21
1627520680000|2021-07-29 01:04:40|2288.55|2279.85|2288.5|2279.8|2288.56|2279.86|2287.98|2279.28|23
1627520690000|2021-07-29 01:04:50|2288.49|2279.79|2288.47|2279.77|2288.67|2279.97|2288.33|2279.63|20
1627520700000|2021-07-29 01:05:00|2288.45|2279.75|2288.35|2279.65|2288.55|2279.85|2288.26|2279.56|9
1627520710000|2021-07-29 01:05:10|2288.48|2279.78|2288.51|2279.81|2288.86|2280.16|2288.36|2279.66|30
1627520720000|2021-07-29 01:05:20|2288.42|2279.72|2289.36|2280.66|2289.54|2280.84|2288.16|2279.46|34
1627520730000|2021-07-29 01:05:30|2289.51|2280.81|2289.93|2281.23|2290|2281.3|2289.22|2280.52|36
1627520740000|2021-07-29 01:05:40|2289.96|2281.26|2290.58|2281.88|2290.67|2281.97|2289.96|2281.26|35
1627520750000|2021-07-29 01:05:50|2290.61|2281.91|2290.2|2281.5|2290.64|2281.94|2289.97|2281.27|35
1627520760000|2021-07-29 01:06:00|2290.11|2281.41|2289.79|2281.09|2290.11|2281.41|2289.57|2280.87|27
1627520770000|2021-07-29 01:06:10|2290.02|2281.32|2291.58|2282.88|2291.58|2282.88|2289.96|2281.26|23
1627520780000|2021-07-29 01:06:20|2291.59|2282.89|2292.18|2283.48|2292.81|2284.11|2291.59|2282.89|31
1627520790000|2021-07-29 01:06:30|2292.17|2283.47|2292.16|2283.46|2292.2|2283.5|2291.53|2282.83|31
1627520800000|2021-07-29 01:06:40|2292.17|2283.47|2291.89|2283.19|2292.28|2283.58|2291.89|2283.19|22
1627520810000|2021-07-29 01:06:50|2291.87|2283.17|2291.63|2282.93|2291.87|2283.17|2291.59|2282.89|24
1627520820000|2021-07-29 01:07:00|2291.62|2282.92|2291.2|2282.5|2291.62|2282.92|2290.94|2282.24|29
1627520830000|2021-07-29 01:07:10|2291.4|2282.7|2291.97|2283.27|2292.08|2283.38|2291.15|2282.45|36
1627520840000|2021-07-29 01:07:20|2292.04|2283.34|2291.33|2282.63|2292.17|2283.47|2291.31|2282.61|30
1627520850000|2021-07-29 01:07:30|2291.31|2282.61|2291.84|2283.14|2291.85|2283.15|2291.11|2282.41|24
1627520860000|2021-07-29 01:07:40|2291.82|2283.12|2292.08|2283.38|2292.14|2283.44|2291.79|2283.09|22
1627520870000|2021-07-29 01:07:50|2292.06|2283.36|2291.91|2283.21|2292.08|2283.38|2291.62|2282.92|30
1627520880000|2021-07-29 01:08:00|2292.35|2283.65|2292.35|2283.65|2292.42|2283.72|2292.21|2283.51|23
1627520890000|2021-07-29 01:08:10|2292.4|2283.7|2292.26|2283.56|2292.42|2283.72|2292.26|2283.56|17
1627520900000|2021-07-29 01:08:20|2292.45|2283.75|2292.89|2284.19|2293.67|2284.97|2292.28|2283.58|33
1627520910000|2021-07-29 01:08:30|2292.94|2284.24|2291.13|2282.43|2292.94|2284.24|2291.13|2282.43|33
1627520920000|2021-07-29 01:08:40|2291.08|2282.38|2290.66|2281.96|2291.08|2282.38|2290.54|2281.84|21
1627520930000|2021-07-29 01:08:50|2290.71|2282.01|2290.92|2282.22|2291.02|2282.32|2290.58|2281.88|31
1627520940000|2021-07-29 01:09:00|2290.87|2282.17|2290.93|2282.23|2291.45|2282.75|2290.86|2282.16|34
1627520950000|2021-07-29 01:09:10|2290.96|2282.26|2290.9|2282.2|2291.02|2282.32|2290.75|2282.05|21
1627520960000|2021-07-29 01:09:20|2290.93|2282.23|2291.32|2282.62|2291.49|2282.79|2290.93|2282.23|33
1627520970000|2021-07-29 01:09:30|2291.39|2282.69|2290.62|2281.92|2291.8|2283.1|2290.62|2281.92|38
1627520980000|2021-07-29 01:09:40|2290.6|2281.9|2289.93|2281.23|2290.6|2281.9|2289.86|2281.16|35
1627520990000|2021-07-29 01:09:50|2289.92|2281.22|2290|2281.3|2290.45|2281.75|2289.88|2281.18|37
1627521000000|2021-07-29 01:10:00|2289.95|2281.25|2289.79|2281.09|2290.12|2281.42|2289.47|2280.77|39
1627521010000|2021-07-29 01:10:10|2289.75|2281.05|2291.17|2282.47|2291.17|2282.47|2289.32|2280.62|35
1627521020000|2021-07-29 01:10:20|2291.22|2282.52|2289.39|2280.69|2291.29|2282.59|2289.39|2280.69|39
1627521030000|2021-07-29 01:10:30|2289.52|2280.82|2288.72|2280.02|2289.52|2280.82|2288.58|2279.88|36
1627521040000|2021-07-29 01:10:40|2288.68|2279.98|2287.53|2278.83|2288.69|2279.99|2287.24|2278.54|36
1627521050000|2021-07-29 01:10:50|2287.48|2278.78|2287.64|2278.94|2287.64|2278.94|2286.89|2278.19|25
1627521060000|2021-07-29 01:11:00|2287.65|2278.95|2286.45|2277.75|2287.72|2279.02|2286.45|2277.75|28
1627521070000|2021-07-29 01:11:10|2286.44|2277.74|2285.88|2277.18|2286.44|2277.74|2285.64|2276.94|25
1627521080000|2021-07-29 01:11:20|2285.66|2276.96|2284.48|2275.78|2285.92|2277.22|2284.16|2275.46|39
1627521090000|2021-07-29 01:11:30|2284.4|2275.7|2283.57|2274.87|2284.57|2275.87|2283.57|2274.87|33
1627521100000|2021-07-29 01:11:40|2283.55|2274.85|2283.33|2274.63|2283.56|2274.86|2283.3|2274.6|17
1627521110000|2021-07-29 01:11:50|2283.4|2274.7|2282.99|2274.29|2283.71|2275.01|2282.99|2274.29|31
1627521120000|2021-07-29 01:12:00|2282.97|2274.27|2283.23|2274.53|2283.23|2274.53|2282.71|2274.01|32
1627521130000|2021-07-29 01:12:10|2283|2274.3|2283.12|2274.42|2283.12|2274.42|2282.42|2273.72|20
1627521140000|2021-07-29 01:12:20|2283.16|2274.46|2283.56|2274.86|2283.56|2274.86|2283.05|2274.35|33
1627521150000|2021-07-29 01:12:30|2283.54|2274.84|2285.11|2276.41|2285.11|2276.41|2283.51|2274.81|25
1627521160000|2021-07-29 01:12:40|2285.19|2276.49|2285.13|2276.43|2285.21|2276.51|2285.02|2276.32|15
1627521170000|2021-07-29 01:12:50|2285.14|2276.44|2286.19|2277.49|2286.86|2278.16|2285.04|2276.34|30
1627521180000|2021-07-29 01:13:00|2286.49|2277.79|2283.81|2275.11|2286.54|2277.84|2283.8|2275.1|34
1627521190000|2021-07-29 01:13:10|2283.74|2275.04|2283.71|2275.01|2283.78|2275.08|2283.7|2275|10
1627521200000|2021-07-29 01:13:20|2283.6|2274.9|2284.71|2276.01|2285.43|2276.73|2283.32|2274.62|28
1627521210000|2021-07-29 01:13:30|2284.87|2276.17|2283.49|2274.79|2284.87|2276.17|2283.46|2274.76|32
1627521220000|2021-07-29 01:13:40|2283.55|2274.85|2284.83|2276.13|2284.99|2276.29|2283.46|2274.76|33
1627521230000|2021-07-29 01:13:50|2284.74|2276.04|2284.3|2275.6|2284.84|2276.14|2284.3|2275.6|34
1627521240000|2021-07-29 01:14:00|2284.2|2275.5|2283.55|2274.85|2284.2|2275.5|2283.28|2274.58|31
1627521250000|2021-07-29 01:14:10|2283.48|2274.78|2284.08|2275.38|2284.42|2275.72|2283.4|2274.7|37
1627521260000|2021-07-29 01:14:20|2284.09|2275.39|2285.56|2276.86|2285.57|2276.87|2284.09|2275.39|38
1627521270000|2021-07-29 01:14:30|2285.9|2277.2|2286.4|2277.7|2286.79|2278.09|2285.18|2276.48|36
1627521280000|2021-07-29 01:14:40|2286.71|2278.01|2287.37|2278.67|2287.56|2278.86|2286.45|2277.75|37
1627521290000|2021-07-29 01:14:50|2287.51|2278.81|2287.48|2278.78|2287.95|2279.25|2287.17|2278.47|35
1627521300000|2021-07-29 01:15:00|2287.49|2278.79|2285.67|2276.97|2287.66|2278.96|2285.67|2276.97|37
1627521310000|2021-07-29 01:15:10|2285.68|2276.98|2283.6|2274.9|2286.24|2277.54|2283.6|2274.9|33
1627521320000|2021-07-29 01:15:20|2283.54|2274.84|2283.19|2274.49|2283.65|2274.95|2283.19|2274.49|36
1627521330000|2021-07-29 01:15:30|2283.05|2274.35|2282.37|2273.67|2283.05|2274.35|2282.3|2273.6|36
1627521340000|2021-07-29 01:15:40|2282.34|2273.64|2282.31|2273.61|2282.44|2273.74|2281.95|2273.25|25
1627521350000|2021-07-29 01:15:50|2282.32|2273.62|2282.89|2274.19|2282.89|2274.19|2282.32|2273.62|16
1627521360000|2021-07-29 01:16:00|2282.45|2273.75|2282.05|2273.35|2282.7|2274|2281.45|2272.75|37
1627521370000|2021-07-29 01:16:10|2282|2273.3|2283.58|2274.88|2283.6|2274.9|2281.83|2273.13|28
1627521380000|2021-07-29 01:16:20|2283.61|2274.91|2283.47|2274.77|2283.62|2274.92|2283.22|2274.52|20
1627521390000|2021-07-29 01:16:30|2283.5|2274.8|2283.46|2274.76|2283.91|2275.21|2283.44|2274.74|29
1627521400000|2021-07-29 01:16:40|2283.44|2274.74|2283.57|2274.87|2283.99|2275.29|2283.41|2274.71|31
1627521410000|2021-07-29 01:16:50|2283.51|2274.81|2283.54|2274.84|2283.87|2275.17|2283.43|2274.73|33
1627521420000|2021-07-29 01:17:00|2283.52|2274.82|2283.5|2274.8|2283.64|2274.94|2282.54|2273.84|35
1627521430000|2021-07-29 01:17:10|2283.88|2275.18|2284.01|2275.31|2284.21|2275.51|2283.58|2274.88|38
1627521440000|2021-07-29 01:17:20|2284.17|2275.47|2282.68|2273.98|2284.43|2275.73|2282.57|2273.87|36
1627521450000|2021-07-29 01:17:30|2282.61|2273.91|2282.9|2274.2|2282.9|2274.2|2282.61|2273.91|36
1627521460000|2021-07-29 01:17:40|2282.88|2274.18|2284.01|2275.31|2284.01|2275.31|2282.88|2274.18|28
1627521470000|2021-07-29 01:17:50|2283.9|2275.2|2284.36|2275.66|2284.36|2275.66|2283.75|2275.05|33
1627521480000|2021-07-29 01:18:00|2284.35|2275.65|2284.62|2275.92|2285.06|2276.36|2284.13|2275.43|33
1627521490000|2021-07-29 01:18:10|2284.61|2275.91|2284.55|2275.85|2284.78|2276.08|2284.41|2275.71|26
1627521500000|2021-07-29 01:18:20|2284.57|2275.87|2284.86|2276.16|2285.23|2276.53|2284.57|2275.87|29
1627521510000|2021-07-29 01:18:30|2284.95|2276.25|2284.21|2275.51|2284.95|2276.25|2283.87|2275.17|32
1627521520000|2021-07-29 01:18:40|2284.19|2275.49|2283.92|2275.22|2284.34|2275.64|2283.86|2275.16|34
1627521530000|2021-07-29 01:18:50|2283.93|2275.23|2283.83|2275.13|2284.01|2275.31|2283.64|2274.94|30
1627521540000|2021-07-29 01:19:00|2283.94|2275.24|2282.23|2273.53|2283.94|2275.24|2281.79|2273.09|38
1627521550000|2021-07-29 01:19:10|2282.49|2273.79|2282.57|2273.87|2283.16|2274.46|2282.49|2273.79|37
1627521560000|2021-07-29 01:19:20|2282.45|2273.75|2282.24|2273.54|2282.91|2274.21|2281.82|2273.12|36
1627521570000|2021-07-29 01:19:30|2282.29|2273.59|2282.18|2273.48|2282.97|2274.27|2282.02|2273.32|39
1627521580000|2021-07-29 01:19:40|2282.24|2273.54|2282.21|2273.51|2282.26|2273.56|2281.97|2273.27|24
1627521590000|2021-07-29 01:19:50|2282.22|2273.52|2281.92|2273.22|2282.22|2273.52|2281.85|2273.15|31
1627521600000|2021-07-29 01:20:00|2281.9|2273.2|2281.89|2273.19|2282.12|2273.42|2280.87|2272.17|33
1627521610000|2021-07-29 01:20:10|2282.03|2273.33|2282.86|2274.16|2282.87|2274.17|2281.92|2273.22|28
1627521620000|2021-07-29 01:20:20|2282.89|2274.19|2282.76|2274.06|2282.89|2274.19|2282.58|2273.88|29
1627521630000|2021-07-29 01:20:30|2282.75|2274.05|2282.77|2274.07|2282.82|2274.12|2282.64|2273.94|26
1627521640000|2021-07-29 01:20:40|2282.79|2274.09|2282.77|2274.07|2282.97|2274.27|2282.74|2274.04|31
1627521650000|2021-07-29 01:20:50|2282.78|2274.08|2282.77|2274.07|2282.83|2274.13|2282.34|2273.64|35
1627521660000|2021-07-29 01:21:00|2282.75|2274.05|2281.92|2273.22|2282.75|2274.05|2281.92|2273.22|28
1627521670000|2021-07-29 01:21:10|2281.94|2273.24|2282.73|2274.03|2282.74|2274.04|2281.93|2273.23|28
1627521680000|2021-07-29 01:21:20|2282.84|2274.14|2282.14|2273.44|2283.26|2274.56|2282.03|2273.33|32
1627521690000|2021-07-29 01:21:30|2282.09|2273.39|2281.1|2272.4|2282.19|2273.49|2281.03|2272.33|33
1627521700000|2021-07-29 01:21:40|2281.09|2272.39|2280.92|2272.22|2281.12|2272.42|2280.91|2272.21|24
1627521710000|2021-07-29 01:21:50|2280.94|2272.24|2281.02|2272.32|2281.22|2272.52|2280.63|2271.93|32
1627521720000|2021-07-29 01:22:00|2281.27|2272.57|2280.33|2271.63|2281.27|2272.57|2280.33|2271.63|37
1627521730000|2021-07-29 01:22:10|2280.35|2271.65|2279.26|2270.56|2280.61|2271.91|2279.26|2270.56|31
1627521740000|2021-07-29 01:22:20|2279.41|2270.71|2276.86|2268.16|2279.41|2270.71|2276.86|2268.16|38
1627521750000|2021-07-29 01:22:30|2276.64|2267.94|2275.3|2266.6|2276.87|2268.17|2275.3|2266.6|38
1627521760000|2021-07-29 01:22:40|2275.08|2266.38|2276.79|2268.09|2276.79|2268.09|2275.08|2266.38|38
1627521770000|2021-07-29 01:22:50|2276.67|2267.97|2278.35|2269.65|2278.39|2269.69|2276.67|2267.97|39
1627521780000|2021-07-29 01:23:00|2278.46|2269.76|2276.29|2267.59|2278.57|2269.87|2276.29|2267.59|35
1627521790000|2021-07-29 01:23:10|2275.85|2267.15|2273|2264.3|2275.85|2267.15|2271.54|2262.84|40
1627521800000|2021-07-29 01:23:20|2272.79|2264.09|2275.1|2266.4|2275.32|2266.62|2272.79|2264.09|40
1627521810000|2021-07-29 01:23:30|2275.05|2266.35|2276.7|2268|2276.8|2268.1|2275|2266.3|30
1627521820000|2021-07-29 01:23:40|2276.69|2267.99|2278.58|2269.88|2278.58|2269.88|2276.22|2267.52|31
1627521830000|2021-07-29 01:23:50|2278.6|2269.9|2280.18|2271.48|2280.18|2271.48|2278.6|2269.9|26
1627521840000|2021-07-29 01:24:00|2280.2|2271.5|2280.14|2271.44|2280.57|2271.87|2280.04|2271.34|30
1627521850000|2021-07-29 01:24:10|2280.16|2271.46|2280.28|2271.58|2280.37|2271.67|2280.07|2271.37|26
1627521860000|2021-07-29 01:24:20|2280.33|2271.63|2280.26|2271.56|2280.37|2271.67|2280.06|2271.36|27
1627521870000|2021-07-29 01:24:30|2280.39|2271.69|2281.37|2272.67|2282.05|2273.35|2280.01|2271.31|31
1627521880000|2021-07-29 01:24:40|2280.9|2272.2|2276.44|2267.74|2280.9|2272.2|2276.29|2267.59|39
1627521890000|2021-07-29 01:24:50|2276.29|2267.59|2278.34|2269.64|2278.34|2269.64|2276.13|2267.43|34
1627521900000|2021-07-29 01:25:00|2278.38|2269.68|2277.66|2268.96|2278.54|2269.84|2277.66|2268.96|38
1627521910000|2021-07-29 01:25:10|2277.69|2268.99|2279.57|2270.87|2279.59|2270.89|2277.66|2268.96|39
1627521920000|2021-07-29 01:25:20|2279.36|2270.66|2278.02|2269.32|2279.53|2270.83|2277.79|2269.09|38
1627521930000|2021-07-29 01:25:30|2277.85|2269.15|2277.57|2268.87|2278.8|2270.1|2277.57|2268.87|37
1627521940000|2021-07-29 01:25:40|2277.52|2268.82|2277.87|2269.17|2278.15|2269.45|2277.32|2268.62|35
1627521950000|2021-07-29 01:25:50|2277.91|2269.21|2277.43|2268.73|2277.91|2269.21|2277.16|2268.46|33
1627521960000|2021-07-29 01:26:00|2277.34|2268.64|2277.47|2268.77|2278.39|2269.69|2277.28|2268.58|34
1627521970000|2021-07-29 01:26:10|2277.48|2268.78|2276.75|2268.05|2277.5|2268.8|2276.11|2267.41|28
1627521980000|2021-07-29 01:26:20|2276.83|2268.13|2276.17|2267.47|2276.83|2268.13|2276.05|2267.35|31
1627521990000|2021-07-29 01:26:30|2276.42|2267.72|2277.61|2268.91|2277.65|2268.95|2276.42|2267.72|33
1627522000000|2021-07-29 01:26:40|2277.62|2268.92|2277.92|2269.22|2278.37|2269.67|2277.39|2268.69|27
1627522010000|2021-07-29 01:26:50|2277.8|2269.1|2278.34|2269.64|2278.4|2269.7|2277.74|2269.04|31
1627522020000|2021-07-29 01:27:00|2278.3|2269.6|2277.36|2268.66|2279.13|2270.43|2277.36|2268.66|37
1627522030000|2021-07-29 01:27:10|2277.73|2269.03|2278.65|2269.95|2278.76|2270.06|2277.36|2268.66|36
1627522040000|2021-07-29 01:27:20|2278.7|2270|2278.51|2269.81|2279|2270.3|2278.51|2269.81|34
1627522050000|2021-07-29 01:27:30|2278.64|2269.94|2278.6|2269.9|2278.83|2270.13|2278.52|2269.82|34
1627522060000|2021-07-29 01:27:40|2278.56|2269.86|2279.34|2270.64|2279.42|2270.72|2278.56|2269.86|35
1627522070000|2021-07-29 01:27:50|2279.43|2270.73|2280.48|2271.78|2280.48|2271.78|2279.31|2270.61|36
1627522080000|2021-07-29 01:28:00|2280.49|2271.79|2280.13|2271.43|2280.49|2271.79|2279.57|2270.87|31
1627522090000|2021-07-29 01:28:10|2280.19|2271.49|2280.56|2271.86|2280.61|2271.91|2280.12|2271.42|21
1627522100000|2021-07-29 01:28:20|2280.57|2271.87|2281.23|2272.53|2281.32|2272.62|2280.57|2271.87|19
1627522110000|2021-07-29 01:28:30|2281.09|2272.39|2280.05|2271.35|2281.09|2272.39|2279.71|2271.01|34
1627522120000|2021-07-29 01:28:40|2279.94|2271.24|2278.99|2270.29|2280.02|2271.32|2278.9|2270.2|36
1627522130000|2021-07-29 01:28:50|2278.95|2270.25|2278.33|2269.63|2278.96|2270.26|2277.91|2269.21|35
1627522140000|2021-07-29 01:29:00|2278.32|2269.62|2277.47|2268.77|2278.63|2269.93|2277.06|2268.36|33
1627522150000|2021-07-29 01:29:10|2277.78|2269.08|2278.3|2269.6|2278.54|2269.84|2277.42|2268.72|36
1627522160000|2021-07-29 01:29:20|2278.28|2269.58|2278.65|2269.95|2278.83|2270.13|2277.94|2269.24|36
1627522170000|2021-07-29 01:29:30|2278.63|2269.93|2278.24|2269.54|2278.79|2270.09|2278.1|2269.4|39
1627522180000|2021-07-29 01:29:40|2278.22|2269.52|2279.06|2270.36|2279.17|2270.47|2278.22|2269.52|32
1627522190000|2021-07-29 01:29:50|2279.13|2270.43|2279.18|2270.48|2279.25|2270.55|2278.84|2270.14|32
1627522200000|2021-07-29 01:30:00|2279.17|2270.47|2280.18|2271.48|2280.18|2271.48|2278.67|2269.97|39
1627522210000|2021-07-29 01:30:10|2280.3|2271.6|2280.6|2271.9|2280.6|2271.9|2280.2|2271.5|30
1627522220000|2021-07-29 01:30:20|2280.58|2271.88|2281.19|2272.49|2281.29|2272.59|2280.52|2271.82|37
1627522230000|2021-07-29 01:30:30|2281.21|2272.51|2280.81|2272.11|2281.21|2272.51|2280.41|2271.71|34
1627522240000|2021-07-29 01:30:40|2280.84|2272.14|2280.95|2272.25|2281.08|2272.38|2280.21|2271.51|35
1627522250000|2021-07-29 01:30:50|2280.92|2272.22|2281.29|2272.59|2281.44|2272.74|2280.85|2272.15|37
1627522260000|2021-07-29 01:31:00|2281.37|2272.67|2281.41|2272.71|2281.46|2272.76|2280.92|2272.22|32
1627522270000|2021-07-29 01:31:10|2281.46|2272.76|2281.43|2272.73|2281.47|2272.77|2281.34|2272.64|21
1627522280000|2021-07-29 01:31:20|2281.37|2272.67|2281.3|2272.6|2282.5|2273.8|2281.27|2272.57|35
1627522290000|2021-07-29 01:31:30|2281.27|2272.57|2280.91|2272.21|2281.39|2272.69|2280.73|2272.03|33
1627522300000|2021-07-29 01:31:40|2281.14|2272.44|2281.08|2272.38|2281.31|2272.61|2280.83|2272.13|35
1627522310000|2021-07-29 01:31:50|2280.98|2272.28|2280.78|2272.08|2281.23|2272.53|2280.75|2272.05|22
1627522320000|2021-07-29 01:32:00|2280.45|2271.75|2279.95|2271.25|2280.59|2271.89|2279.76|2271.06|20
1627522330000|2021-07-29 01:32:10|2279.93|2271.23|2280.21|2271.51|2280.28|2271.58|2279.92|2271.22|25
1627522340000|2021-07-29 01:32:20|2280.23|2271.53|2279.82|2271.12|2280.23|2271.53|2279.76|2271.06|18
1627522350000|2021-07-29 01:32:30|2279.83|2271.13|2280.02|2271.32|2280.38|2271.68|2279.83|2271.13|23
1627522360000|2021-07-29 01:32:40|2280.08|2271.38|2280.12|2271.42|2280.26|2271.56|2279.97|2271.27|14
1627522370000|2021-07-29 01:32:50|2280.16|2271.46|2280.08|2271.38|2280.36|2271.66|2280|2271.3|28
1627522380000|2021-07-29 01:33:00|2279.94|2271.24|2279.35|2270.65|2279.94|2271.24|2279.35|2270.65|16
1627522390000|2021-07-29 01:33:10|2279.44|2270.74|2279.94|2271.24|2279.98|2271.28|2279.36|2270.66|24
1627522400000|2021-07-29 01:33:20|2279.99|2271.29|2281.18|2272.48|2281.24|2272.54|2279.93|2271.23|36
1627522410000|2021-07-29 01:33:30|2281.24|2272.54|2281.44|2272.74|2281.69|2272.99|2281.16|2272.46|27
1627522420000|2021-07-29 01:33:40|2281.51|2272.81|2281.8|2273.1|2281.8|2273.1|2281.37|2272.67|20
1627522430000|2021-07-29 01:33:50|2282.09|2273.39|2282.41|2273.71|2282.41|2273.71|2281.87|2273.17|28
1627522440000|2021-07-29 01:34:00|2282.38|2273.68|2282.28|2273.58|2283.39|2274.69|2282.23|2273.53|32
1627522450000|2021-07-29 01:34:10|2282.29|2273.59|2283.72|2275.02|2283.72|2275.02|2282.08|2273.38|36
1627522460000|2021-07-29 01:34:20|2283.64|2274.94|2283.17|2274.47|2284.02|2275.32|2282.98|2274.28|37
1627522470000|2021-07-29 01:34:30|2283.12|2274.42|2283.28|2274.58|2283.71|2275.01|2283.12|2274.42|37
1627522480000|2021-07-29 01:34:40|2283.23|2274.53|2283.63|2274.93|2284.18|2275.48|2283.23|2274.53|33
1627522490000|2021-07-29 01:34:50|2283.52|2274.82|2283.96|2275.26|2284.19|2275.49|2283.3|2274.6|33
1627522500000|2021-07-29 01:35:00|2284.03|2275.33|2282.35|2273.65|2284.03|2275.33|2281.91|2273.21|34
1627522510000|2021-07-29 01:35:10|2282.32|2273.62|2284.3|2275.6|2284.39|2275.69|2282.32|2273.62|36
1627522520000|2021-07-29 01:35:20|2284.62|2275.92|2285.49|2276.79|2285.66|2276.96|2284.36|2275.66|33
1627522530000|2021-07-29 01:35:30|2285.57|2276.87|2285.15|2276.45|2285.57|2276.87|2285.15|2276.45|31
1627522540000|2021-07-29 01:35:40|2284.94|2276.24|2284.61|2275.91|2285.23|2276.53|2284.61|2275.91|36
1627522550000|2021-07-29 01:35:50|2284.48|2275.78|2284.49|2275.79|2284.64|2275.94|2284.2|2275.5|33
1627522560000|2021-07-29 01:36:00|2284.57|2275.87|2285.24|2276.54|2285.26|2276.56|2284.43|2275.73|32
1627522570000|2021-07-29 01:36:10|2285.23|2276.53|2285|2276.3|2285.35|2276.65|2284.77|2276.07|32
1627522580000|2021-07-29 01:36:20|2285.2|2276.5|2285.12|2276.42|2285.59|2276.89|2285.02|2276.32|21
1627522590000|2021-07-29 01:36:30|2285.13|2276.43|2285.03|2276.33|2285.48|2276.78|2285.03|2276.33|33
1627522600000|2021-07-29 01:36:40|2284.99|2276.29|2285.37|2276.67|2285.44|2276.74|2284.99|2276.29|31
1627522610000|2021-07-29 01:36:50|2285.31|2276.61|2284.33|2275.63|2285.42|2276.72|2284.3|2275.6|34
1627522620000|2021-07-29 01:37:00|2284.32|2275.62|2284.14|2275.44|2284.33|2275.63|2284.09|2275.39|35
1627522630000|2021-07-29 01:37:10|2284.13|2275.43|2283.08|2274.38|2284.23|2275.53|2282.99|2274.29|37
1627522640000|2021-07-29 01:37:20|2282.93|2274.23|2284.74|2276.04|2284.74|2276.04|2282.93|2274.23|38
1627522650000|2021-07-29 01:37:30|2285|2276.3|2285.08|2276.38|2285.25|2276.55|2284.95|2276.25|37
1627522660000|2021-07-29 01:37:40|2285.1|2276.4|2285.79|2277.09|2285.79|2277.09|2284.85|2276.15|37
1627522670000|2021-07-29 01:37:50|2285.73|2277.03|2286.03|2277.33|2286.15|2277.45|2285.58|2276.88|35
1627522680000|2021-07-29 01:38:00|2286.09|2277.39|2286.43|2277.73|2286.43|2277.73|2285.35|2276.65|37
1627522690000|2021-07-29 01:38:10|2286.44|2277.74|2285.76|2277.06|2286.44|2277.74|2285.59|2276.89|31
1627522700000|2021-07-29 01:38:20|2285.63|2276.93|2285.45|2276.75|2286.54|2277.84|2285.26|2276.56|38
1627522710000|2021-07-29 01:38:30|2285.43|2276.73|2285.37|2276.67|2285.5|2276.8|2285.31|2276.61|34
1627522720000|2021-07-29 01:38:40|2285.43|2276.73|2285.21|2276.51|2285.61|2276.91|2285.02|2276.32|37
1627522730000|2021-07-29 01:38:50|2285.18|2276.48|2284.52|2275.82|2285.21|2276.51|2284.36|2275.66|39
1627522740000|2021-07-29 01:39:00|2284.56|2275.86|2284.84|2276.14|2285|2276.3|2284.4|2275.7|29
1627522750000|2021-07-29 01:39:10|2285|2276.3|2284.65|2275.95|2285|2276.3|2284.6|2275.9|13
1627522760000|2021-07-29 01:39:20|2284.7|2276|2284.71|2276.01|2284.71|2276.01|2284.65|2275.95|10
1627522770000|2021-07-29 01:39:30|2284.66|2275.96|2285.76|2277.06|2285.76|2277.06|2284.66|2275.96|27
1627522780000|2021-07-29 01:39:40|2285.86|2277.16|2285.91|2277.21|2286.04|2277.34|2285.79|2277.09|24
1627522790000|2021-07-29 01:39:50|2285.68|2276.98|2285.82|2277.12|2285.91|2277.21|2284.97|2276.27|29
1627522800000|2021-07-29 01:40:00|2285.8|2277.1|2286.02|2277.32|2286.07|2277.37|2285.5|2276.8|38
1627522810000|2021-07-29 01:40:10|2285.92|2277.22|2285.86|2277.16|2286.13|2277.43|2285.34|2276.64|37
1627522820000|2021-07-29 01:40:20|2285.56|2276.86|2285.52|2276.82|2285.84|2277.14|2285.28|2276.58|39
1627522830000|2021-07-29 01:40:30|2285.38|2276.68|2285.99|2277.29|2285.99|2277.29|2285.38|2276.68|33
1627522840000|2021-07-29 01:40:40|2285.85|2277.15|2285.45|2276.75|2286.01|2277.31|2285.24|2276.54|34
1627522850000|2021-07-29 01:40:50|2285.41|2276.71|2285.9|2277.2|2285.9|2277.2|2285.28|2276.58|33
1627522860000|2021-07-29 01:41:00|2285.81|2277.11|2285.76|2277.06|2285.94|2277.24|2285.66|2276.96|32
1627522870000|2021-07-29 01:41:10|2285.61|2276.91|2285.06|2276.36|2285.94|2277.24|2284.9|2276.2|36
1627522880000|2021-07-29 01:41:20|2285.01|2276.31|2284.32|2275.62|2285.06|2276.36|2284.2|2275.5|38
1627522890000|2021-07-29 01:41:30|2284.33|2275.63|2284.82|2276.12|2285.42|2276.72|2284.2|2275.5|36
1627522900000|2021-07-29 01:41:40|2284.68|2275.98|2285.49|2276.79|2285.49|2276.79|2284.57|2275.87|38
1627522910000|2021-07-29 01:41:50|2285.36|2276.66|2285.7|2277|2285.85|2277.15|2285.26|2276.56|33
1627522920000|2021-07-29 01:42:00|2285.56|2276.86|2285.78|2277.08|2286.45|2277.75|2285.56|2276.86|38
1627522930000|2021-07-29 01:42:10|2285.84|2277.14|2285.95|2277.25|2286.21|2277.51|2285.84|2277.14|27
1627522940000|2021-07-29 01:42:20|2285.96|2277.26|2286.16|2277.46|2286.21|2277.51|2285.93|2277.23|25
1627522950000|2021-07-29 01:42:30|2286.02|2277.32|2286.14|2277.44|2286.16|2277.46|2285.87|2277.17|31
1627522960000|2021-07-29 01:42:40|2286.15|2277.45|2286.07|2277.37|2286.34|2277.64|2285.95|2277.25|38
1627522970000|2021-07-29 01:42:50|2286.01|2277.31|2285.99|2277.29|2286.16|2277.46|2285.96|2277.26|16
1627522980000|2021-07-29 01:43:00|2285.98|2277.28|2286.14|2277.44|2286.14|2277.44|2285.94|2277.24|21
1627522990000|2021-07-29 01:43:10|2286.16|2277.46|2286.01|2277.31|2286.16|2277.46|2286.01|2277.31|7
1627523000000|2021-07-29 01:43:20|2285.99|2277.29|2285.27|2276.57|2286.07|2277.37|2285.26|2276.56|24
1627523010000|2021-07-29 01:43:30|2285.25|2276.55|2285.15|2276.45|2285.31|2276.61|2285.06|2276.36|21
1627523020000|2021-07-29 01:43:40|2285.34|2276.64|2285.38|2276.68|2285.54|2276.84|2284.67|2275.97|33
1627523030000|2021-07-29 01:43:50|2285.42|2276.72|2284.89|2276.19|2285.45|2276.75|2284.78|2276.08|34
1627523040000|2021-07-29 01:44:00|2284.93|2276.23|2285.06|2276.36|2285.34|2276.64|2284.85|2276.15|22
1627523050000|2021-07-29 01:44:10|2285.12|2276.42|2285.24|2276.54|2285.65|2276.95|2284.9|2276.2|36
1627523060000|2021-07-29 01:44:20|2285.21|2276.51|2284.49|2275.79|2285.45|2276.75|2284.37|2275.67|33
1627523070000|2021-07-29 01:44:30|2284.46|2275.76|2283.28|2274.58|2284.48|2275.78|2283.26|2274.56|35
1627523080000|2021-07-29 01:44:40|2282.98|2274.28|2282.37|2273.67|2283.07|2274.37|2282.23|2273.53|32
1627523090000|2021-07-29 01:44:50|2282.35|2273.65|2281.48|2272.78|2282.45|2273.75|2281.48|2272.78|33
1627523100000|2021-07-29 01:45:00|2281.4|2272.7|2281.53|2272.83|2281.65|2272.95|2281.16|2272.46|35
1627523110000|2021-07-29 01:45:10|2281.51|2272.81|2281.41|2272.71|2281.9|2273.2|2281.41|2272.71|26
1627523120000|2021-07-29 01:45:20|2281.35|2272.65|2281.52|2272.82|2281.65|2272.95|2281.32|2272.62|25
1627523130000|2021-07-29 01:45:30|2281.56|2272.86|2281.47|2272.77|2281.64|2272.94|2281.41|2272.71|18
1627523140000|2021-07-29 01:45:40|2281.41|2272.71|2281.61|2272.91|2281.61|2272.91|2280.69|2271.99|30
1627523150000|2021-07-29 01:45:50|2281.57|2272.87|2281.9|2273.2|2282.01|2273.31|2281.5|2272.8|29
1627523160000|2021-07-29 01:46:00|2281.93|2273.23|2282|2273.3|2282.35|2273.65|2281.93|2273.23|21
1627523170000|2021-07-29 01:46:10|2281.85|2273.15|2282.24|2273.54|2282.3|2273.6|2281.85|2273.15|38
1627523180000|2021-07-29 01:46:20|2282.22|2273.52|2282.14|2273.44|2282.36|2273.66|2282.14|2273.44|25
1627523190000|2021-07-29 01:46:30|2282.26|2273.56|2283.47|2274.77|2283.47|2274.77|2282.26|2273.56|24
1627523200000|2021-07-29 01:46:40|2283.46|2274.76|2284.35|2275.65|2284.35|2275.65|2283.39|2274.69|26
1627523210000|2021-07-29 01:46:50|2284.4|2275.7|2284.29|2275.59|2284.54|2275.84|2284.29|2275.59|22
1627523220000|2021-07-29 01:47:00|2284.3|2275.6|2284.71|2276.01|2284.71|2276.01|2284.3|2275.6|23
1627523230000|2021-07-29 01:47:10|2284.99|2276.29|2287.45|2278.75|2287.45|2278.75|2284.99|2276.29|26
1627523240000|2021-07-29 01:47:20|2287.71|2279.01|2289.47|2280.77|2289.87|2281.17|2287.71|2279.01|39
1627523250000|2021-07-29 01:47:30|2289.37|2280.67|2290.45|2281.75|2290.59|2281.89|2289.37|2280.67|39
1627523260000|2021-07-29 01:47:40|2290.12|2281.42|2290.46|2281.76|2290.49|2281.79|2289.9|2281.2|35
1627523270000|2021-07-29 01:47:50|2290.5|2281.8|2288.8|2280.1|2290.5|2281.8|2288.78|2280.08|31
1627523280000|2021-07-29 01:48:00|2288.58|2279.88|2288.41|2279.71|2288.91|2280.21|2288.01|2279.31|29
1627523290000|2021-07-29 01:48:10|2288.42|2279.72|2287.73|2279.03|2288.42|2279.72|2287.73|2279.03|32
1627523300000|2021-07-29 01:48:20|2287.68|2278.98|2288.24|2279.54|2288.29|2279.59|2287.68|2278.98|22
1627523310000|2021-07-29 01:48:30|2288.39|2279.69|2289.44|2280.74|2289.48|2280.78|2288.34|2279.64|33
1627523320000|2021-07-29 01:48:40|2289.4|2280.7|2290.02|2281.32|2290.02|2281.32|2289.21|2280.51|34
1627523330000|2021-07-29 01:48:50|2290.04|2281.34|2290.28|2281.58|2290.28|2281.58|2289.31|2280.61|35
1627523340000|2021-07-29 01:49:00|2290.12|2281.42|2290.5|2281.8|2290.54|2281.84|2289.32|2280.62|33
1627523350000|2021-07-29 01:49:10|2290.3|2281.6|2290.18|2281.48|2290.55|2281.85|2290.04|2281.34|37
1627523360000|2021-07-29 01:49:20|2290.12|2281.42|2290.53|2281.83|2290.56|2281.86|2290.05|2281.35|38
1627523370000|2021-07-29 01:49:30|2290.47|2281.77|2290.27|2281.57|2290.54|2281.84|2289.89|2281.19|34
1627523380000|2021-07-29 01:49:40|2290.21|2281.51|2289.47|2280.77|2290.55|2281.85|2289.47|2280.77|36
1627523390000|2021-07-29 01:49:50|2289.48|2280.78|2289.27|2280.57|2289.83|2281.13|2289.27|2280.57|33
1627523400000|2021-07-29 01:50:00|2289.28|2280.58|2289.23|2280.53|2289.28|2280.58|2289.14|2280.44|15
1627523410000|2021-07-29 01:50:10|2289.21|2280.51|2289.34|2280.64|2289.34|2280.64|2289.21|2280.51|19
1627523420000|2021-07-29 01:50:20|2289.31|2280.61|2289.76|2281.06|2290.1|2281.4|2289.31|2280.61|29
1627523430000|2021-07-29 01:50:30|2289.79|2281.09|2289.81|2281.11|2289.92|2281.22|2289.72|2281.02|25
1627523440000|2021-07-29 01:50:40|2289.9|2281.2|2289.89|2281.19|2290.5|2281.8|2289.82|2281.12|29
1627523450000|2021-07-29 01:50:50|2289.72|2281.02|2289.86|2281.16|2289.86|2281.16|2288.95|2280.25|33
1627523460000|2021-07-29 01:51:00|2289.93|2281.23|2290.37|2281.67|2290.49|2281.79|2289.88|2281.18|34
1627523470000|2021-07-29 01:51:10|2290.19|2281.49|2290.12|2281.42|2290.45|2281.75|2289.89|2281.19|32
1627523480000|2021-07-29 01:51:20|2289.95|2281.25|2289.74|2281.04|2290|2281.3|2289.66|2280.96|35
1627523490000|2021-07-29 01:51:30|2289.79|2281.09|2289.88|2281.18|2290.18|2281.48|2289.77|2281.07|35
1627523500000|2021-07-29 01:51:40|2289.87|2281.17|2290.47|2281.77|2290.55|2281.85|2289.87|2281.17|39
1627523510000|2021-07-29 01:51:50|2290.36|2281.66|2290.89|2282.19|2291.22|2282.52|2290.36|2281.66|38
1627523520000|2021-07-29 01:52:00|2290.74|2282.04|2290.65|2281.95|2291.32|2282.62|2290.65|2281.95|35
1627523530000|2021-07-29 01:52:10|2290.54|2281.84|2290.21|2281.51|2290.55|2281.85|2289.93|2281.23|35
1627523540000|2021-07-29 01:52:20|2290.11|2281.41|2290.03|2281.33|2290.12|2281.42|2289.95|2281.25|17
1627523550000|2021-07-29 01:52:30|2290.05|2281.35|2289.85|2281.15|2290.05|2281.35|2289.85|2281.15|16
1627523560000|2021-07-29 01:52:40|2289.97|2281.27|2290.81|2282.11|2291.06|2282.36|2289.97|2281.27|28
1627523570000|2021-07-29 01:52:50|2290.84|2282.14|2290.69|2281.99|2290.86|2282.16|2290.49|2281.79|15
1627523580000|2021-07-29 01:53:00|2290.59|2281.89|2289.79|2281.09|2290.6|2281.9|2289.73|2281.03|26
1627523590000|2021-07-29 01:53:10|2290|2281.3|2289.04|2280.34|2290.02|2281.32|2289.03|2280.33|25
1627523600000|2021-07-29 01:53:20|2288.77|2280.07|2289.08|2280.38|2289.36|2280.66|2288.69|2279.99|34
1627523610000|2021-07-29 01:53:30|2289.1|2280.4|2288.86|2280.16|2289.31|2280.61|2288.86|2280.16|36
1627523620000|2021-07-29 01:53:40|2288.96|2280.26|2289.04|2280.34|2289.04|2280.34|2288.32|2279.62|34
1627523630000|2021-07-29 01:53:50|2289.06|2280.36|2288.71|2280.01|2289.22|2280.52|2288.71|2280.01|39
1627523640000|2021-07-29 01:54:00|2288.78|2280.08|2288.7|2280|2289.5|2280.8|2288.63|2279.93|37
1627523650000|2021-07-29 01:54:10|2288.66|2279.96|2288.66|2279.96|2288.88|2280.18|2288.55|2279.85|35
1627523660000|2021-07-29 01:54:20|2288.64|2279.94|2288.99|2280.29|2288.99|2280.29|2288.47|2279.77|34
1627523670000|2021-07-29 01:54:30|2289|2280.3|2290.02|2281.32|2290.18|2281.48|2289|2280.3|38
1627523680000|2021-07-29 01:54:40|2290.09|2281.39|2290.26|2281.56|2290.26|2281.56|2289.83|2281.13|34
1627523690000|2021-07-29 01:54:50|2290.22|2281.52|2289.72|2281.02|2290.32|2281.62|2289.41|2280.71|37
1627523700000|2021-07-29 01:55:00|2289.66|2280.96|2289.87|2281.17|2289.94|2281.24|2289.66|2280.96|30
1627523710000|2021-07-29 01:55:10|2289.83|2281.13|2290.74|2282.04|2290.76|2282.06|2289.83|2281.13|23
1627523720000|2021-07-29 01:55:20|2290.77|2282.07|2291.06|2282.36|2291.16|2282.46|2290.77|2282.07|26
1627523730000|2021-07-29 01:55:30|2291.07|2282.37|2291.06|2282.36|2291.23|2282.53|2291.06|2282.36|22
1627523740000|2021-07-29 01:55:40|2291.13|2282.43|2290.48|2281.78|2291.21|2282.51|2290.48|2281.78|29
1627523750000|2021-07-29 01:55:50|2290.4|2281.7|2289.98|2281.28|2290.4|2281.7|2289.89|2281.19|22
1627523760000|2021-07-29 01:56:00|2289.99|2281.29|2289.6|2280.9|2290.04|2281.34|2289.4|2280.7|39
1627523770000|2021-07-29 01:56:10|2289.59|2280.89|2289.35|2280.65|2289.64|2280.94|2289.07|2280.37|32
1627523780000|2021-07-29 01:56:20|2289.38|2280.68|2291.48|2282.78|2291.49|2282.79|2289.34|2280.64|36
1627523790000|2021-07-29 01:56:30|2291.45|2282.75|2292.21|2283.51|2292.22|2283.52|2291.45|2282.75|35
1627523800000|2021-07-29 01:56:40|2292.1|2283.4|2291.97|2283.27|2292.31|2283.61|2291.86|2283.16|36
1627523810000|2021-07-29 01:56:50|2291.98|2283.28|2292.05|2283.35|2292.75|2284.05|2291.98|2283.28|36
1627523820000|2021-07-29 01:57:00|2292.07|2283.37|2291.86|2283.16|2292.6|2283.9|2291.71|2283.01|38
1627523830000|2021-07-29 01:57:10|2292.01|2283.31|2290.82|2282.12|2292.41|2283.71|2290.78|2282.08|34
1627523840000|2021-07-29 01:57:20|2290.78|2282.08|2290.78|2282.08|2291.27|2282.57|2290.78|2282.08|13
1627523850000|2021-07-29 01:57:30|2290.68|2281.98|2290.7|2282|2290.8|2282.1|2290.45|2281.75|26
1627523860000|2021-07-29 01:57:40|2290.69|2281.99|2290.75|2282.05|2290.82|2282.12|2290.6|2281.9|32
1627523870000|2021-07-29 01:57:50|2290.77|2282.07|2291.13|2282.43|2291.23|2282.53|2290.77|2282.07|28
1627523880000|2021-07-29 01:58:00|2291.3|2282.6|2291.06|2282.36|2291.3|2282.6|2291.02|2282.32|27
1627523890000|2021-07-29 01:58:10|2291.02|2282.32|2289.99|2281.29|2291.12|2282.42|2289.9|2281.2|32
1627523900000|2021-07-29 01:58:20|2290.02|2281.32|2290.62|2281.92|2290.91|2282.21|2290.02|2281.32|36
1627523910000|2021-07-29 01:58:30|2290.61|2281.91|2291.16|2282.46|2291.19|2282.49|2290.32|2281.62|35
1627523920000|2021-07-29 01:58:40|2291.15|2282.45|2290.2|2281.5|2291.17|2282.47|2290.1|2281.4|35
1627523930000|2021-07-29 01:58:50|2290.19|2281.49|2289.44|2280.74|2290.29|2281.59|2289.37|2280.67|30
1627523940000|2021-07-29 01:59:00|2289.4|2280.7|2289.03|2280.33|2289.52|2280.82|2289.03|2280.33|37
1627523950000|2021-07-29 01:59:10|2289.1|2280.4|2288.36|2279.66|2289.78|2281.08|2288.05|2279.35|38
1627523960000|2021-07-29 01:59:20|2288.37|2279.67|2288.06|2279.36|2288.55|2279.85|2288.05|2279.35|36
1627523970000|2021-07-29 01:59:30|2287.97|2279.27|2288.19|2279.49|2288.4|2279.7|2287.91|2279.21|35
1627523980000|2021-07-29 01:59:40|2288.69|2279.99|2289.06|2280.36|2289.14|2280.44|2288.69|2279.99|32
1627523990000|2021-07-29 01:59:50|2289.05|2280.35|2288.84|2280.14|2289.1|2280.4|2288.76|2280.06|26
1627524000000|2021-07-29 02:00:00|2288.83|2280.13|2287.72|2279.02|2288.85|2280.15|2287.57|2278.87|35
1627524010000|2021-07-29 02:00:10|2287.81|2279.11|2286.57|2277.87|2287.82|2279.12|2286.57|2277.87|36
1627524020000|2021-07-29 02:00:20|2286.42|2277.72|2286.32|2277.62|2286.61|2277.91|2286.26|2277.56|28
1627524030000|2021-07-29 02:00:30|2286.38|2277.68|2287.84|2279.14|2287.97|2279.27|2286.17|2277.47|36
1627524040000|2021-07-29 02:00:40|2287.82|2279.12|2287.08|2278.38|2287.9|2279.2|2287.08|2278.38|31
1627524050000|2021-07-29 02:00:50|2287.15|2278.45|2287.88|2279.18|2287.96|2279.26|2287.15|2278.45|26
1627524060000|2021-07-29 02:01:00|2287.89|2279.19|2287.19|2278.49|2287.99|2279.29|2287.19|2278.49|30
1627524070000|2021-07-29 02:01:10|2287.2|2278.5|2287.42|2278.72|2287.57|2278.87|2287.2|2278.5|26
1627524080000|2021-07-29 02:01:20|2287.43|2278.73|2287.31|2278.61|2287.43|2278.73|2287.29|2278.59|18
1627524090000|2021-07-29 02:01:30|2287.29|2278.59|2286.97|2278.27|2287.36|2278.66|2286.97|2278.27|32
1627524100000|2021-07-29 02:01:40|2287.01|2278.31|2287.68|2278.98|2287.85|2279.15|2286.92|2278.22|31
1627524110000|2021-07-29 02:01:50|2287.66|2278.96|2288.08|2279.38|2288.42|2279.72|2287.62|2278.92|25
1627524120000|2021-07-29 02:02:00|2288.09|2279.39|2288.26|2279.56|2288.45|2279.75|2288.08|2279.38|25
1627524130000|2021-07-29 02:02:10|2288.25|2279.55|2289.42|2280.72|2289.43|2280.73|2288.25|2279.55|27
1627524140000|2021-07-29 02:02:20|2289.44|2280.74|2289.75|2281.05|2289.75|2281.05|2289.08|2280.38|33
1627524150000|2021-07-29 02:02:30|2289.73|2281.03|2290.09|2281.39|2290.29|2281.59|2289.65|2280.95|31
1627524160000|2021-07-29 02:02:40|2289.97|2281.27|2290.75|2282.05|2290.79|2282.09|2289.97|2281.27|30
1627524170000|2021-07-29 02:02:50|2290.76|2282.06|2291.83|2283.13|2291.86|2283.16|2290.72|2282.02|24
1627524180000|2021-07-29 02:03:00|2291.78|2283.08|2292.4|2283.7|2292.74|2284.04|2291.78|2283.08|24
1627524190000|2021-07-29 02:03:10|2292.41|2283.71|2292.43|2283.73|2292.62|2283.92|2292.28|2283.58|24
1627524200000|2021-07-29 02:03:20|2292.46|2283.76|2293.15|2284.45|2293.2|2284.5|2292.46|2283.76|32
1627524210000|2021-07-29 02:03:30|2293.07|2284.37|2293.24|2284.54|2293.31|2284.61|2293.07|2284.37|34
1627524220000|2021-07-29 02:03:40|2293.23|2284.53|2294.35|2285.65|2294.39|2285.69|2293.21|2284.51|26
1627524230000|2021-07-29 02:03:50|2294.36|2285.66|2294.07|2285.37|2294.36|2285.66|2294.02|2285.32|26
1627524240000|2021-07-29 02:04:00|2294.1|2285.4|2293.81|2285.11|2294.4|2285.7|2293.72|2285.02|30
1627524250000|2021-07-29 02:04:10|2293.78|2285.08|2293.72|2285.02|2294.63|2285.93|2293.72|2285.02|37
1627524260000|2021-07-29 02:04:20|2293.76|2285.06|2293.44|2284.74|2293.89|2285.19|2293.41|2284.71|35
1627524270000|2021-07-29 02:04:30|2293.36|2284.66|2293.09|2284.39|2293.44|2284.74|2293.05|2284.35|37
1627524280000|2021-07-29 02:04:40|2293.2|2284.5|2294.32|2285.62|2294.32|2285.62|2293.01|2284.31|35
1627524290000|2021-07-29 02:04:50|2294.21|2285.51|2293.79|2285.09|2294.35|2285.65|2293.72|2285.02|33
1627524300000|2021-07-29 02:05:00|2293.75|2285.05|2295.82|2287.12|2295.98|2287.28|2293.62|2284.92|35
1627524310000|2021-07-29 02:05:10|2296.09|2287.39|2295.89|2287.19|2296.47|2287.77|2295.72|2287.02|33
1627524320000|2021-07-29 02:05:20|2295.93|2287.23|2296.17|2287.47|2296.38|2287.68|2295.76|2287.06|33
1627524330000|2021-07-29 02:05:30|2296.16|2287.46|2296.03|2287.33|2296.2|2287.5|2295.96|2287.26|31
1627524340000|2021-07-29 02:05:40|2296.05|2287.35|2294.37|2285.67|2296.27|2287.57|2294.36|2285.66|35
1627524350000|2021-07-29 02:05:50|2294.41|2285.71|2295.05|2286.35|2295.05|2286.35|2294.2|2285.5|38
1627524360000|2021-07-29 02:06:00|2295.09|2286.39|2293.94|2285.24|2295.16|2286.46|2293.94|2285.24|34
1627524370000|2021-07-29 02:06:10|2294.03|2285.33|2294.93|2286.23|2294.94|2286.24|2293.94|2285.24|23
1627524380000|2021-07-29 02:06:20|2294.94|2286.24|2296.89|2288.19|2296.89|2288.19|2294.91|2286.21|27
1627524390000|2021-07-29 02:06:30|2297.23|2288.53|2299|2290.3|2299.37|2290.67|2297.16|2288.46|35
1627524400000|2021-07-29 02:06:40|2299.12|2290.42|2297.66|2288.96|2299.41|2290.71|2297.66|2288.96|30
1627524410000|2021-07-29 02:06:50|2297.65|2288.95|2296.2|2287.5|2297.72|2289.02|2296.2|2287.5|38
1627524420000|2021-07-29 02:07:00|2295.98|2287.28|2297.06|2288.36|2298.37|2289.67|2295.98|2287.28|34
1627524430000|2021-07-29 02:07:10|2297.09|2288.39|2297.58|2288.88|2297.59|2288.89|2296.64|2287.94|38
1627524440000|2021-07-29 02:07:20|2297.68|2288.98|2296.46|2287.76|2297.68|2288.98|2296.46|2287.76|35
1627524450000|2021-07-29 02:07:30|2296.47|2287.77|2295.97|2287.27|2296.71|2288.01|2295.31|2286.61|34
1627524460000|2021-07-29 02:07:40|2295.98|2287.28|2295.69|2286.99|2295.98|2287.28|2295.53|2286.83|36
1627524470000|2021-07-29 02:07:50|2295.68|2286.98|2295.3|2286.6|2295.74|2287.04|2294.91|2286.21|26
1627524480000|2021-07-29 02:08:00|2295.5|2286.8|2295.51|2286.81|2295.62|2286.92|2294.64|2285.94|36
1627524490000|2021-07-29 02:08:10|2295.5|2286.8|2295.9|2287.2|2295.99|2287.29|2295.48|2286.78|31
1627524500000|2021-07-29 02:08:20|2295.87|2287.17|2295.38|2286.68|2295.87|2287.17|2295.38|2286.68|33
1627524510000|2021-07-29 02:08:30|2295.26|2286.56|2295.47|2286.77|2295.6|2286.9|2294.96|2286.26|38
1627524520000|2021-07-29 02:08:40|2295.48|2286.78|2295.3|2286.6|2295.53|2286.83|2295.14|2286.44|31
1627524530000|2021-07-29 02:08:50|2295.31|2286.61|2295.14|2286.44|2295.31|2286.61|2294.67|2285.97|32
1627524540000|2021-07-29 02:09:00|2295.15|2286.45|2294.49|2285.79|2295.15|2286.45|2294.18|2285.48|36
1627524550000|2021-07-29 02:09:10|2294.52|2285.82|2294.78|2286.08|2294.85|2286.15|2294.37|2285.67|39
1627524560000|2021-07-29 02:09:20|2294.72|2286.02|2294.59|2285.89|2294.8|2286.1|2294.59|2285.89|26
1627524570000|2021-07-29 02:09:30|2294.61|2285.91|2293.89|2285.19|2294.61|2285.91|2293.75|2285.05|35
1627524580000|2021-07-29 02:09:40|2293.88|2285.18|2293.56|2284.86|2293.92|2285.22|2293.46|2284.76|31
1627524590000|2021-07-29 02:09:50|2293.45|2284.75|2293.99|2285.29|2294.33|2285.63|2293.41|2284.71|34
1627524600000|2021-07-29 02:10:00|2293.9|2285.2|2294.24|2285.54|2294.31|2285.61|2293.81|2285.11|33
1627524610000|2021-07-29 02:10:10|2294.28|2285.58|2295.19|2286.49|2295.81|2287.11|2294.28|2285.58|36
1627524620000|2021-07-29 02:10:20|2295.25|2286.55|2295.58|2286.88|2295.59|2286.89|2295.25|2286.55|27
1627524630000|2021-07-29 02:10:30|2295.57|2286.87|2296.38|2287.68|2296.38|2287.68|2295.57|2286.87|17
1627524640000|2021-07-29 02:10:40|2296.37|2287.67|2296.83|2288.13|2297.26|2288.56|2296.33|2287.63|31
1627524650000|2021-07-29 02:10:50|2296.85|2288.15|2297.22|2288.52|2297.22|2288.52|2296.81|2288.11|25
1627524660000|2021-07-29 02:11:00|2297.2|2288.5|2297.97|2289.27|2297.97|2289.27|2296.8|2288.1|25
1627524670000|2021-07-29 02:11:10|2298.01|2289.31|2299.38|2290.68|2299.38|2290.68|2298.01|2289.31|27
1627524680000|2021-07-29 02:11:20|2299.44|2290.74|2299.27|2290.57|2299.56|2290.86|2299.06|2290.36|35
1627524690000|2021-07-29 02:11:30|2299.22|2290.52|2299.11|2290.41|2299.28|2290.58|2298.86|2290.16|34
1627524700000|2021-07-29 02:11:40|2299.1|2290.4|2298.01|2289.31|2299.25|2290.55|2297.92|2289.22|36
1627524710000|2021-07-29 02:11:50|2297.98|2289.28|2297.41|2288.71|2298.03|2289.33|2297.31|2288.61|37
1627524720000|2021-07-29 02:12:00|2297.28|2288.58|2297.9|2289.2|2297.9|2289.2|2297.05|2288.35|35
1627524730000|2021-07-29 02:12:10|2298.02|2289.32|2297.91|2289.21|2298.08|2289.38|2297.84|2289.14|32
1627524740000|2021-07-29 02:12:20|2297.9|2289.2|2297.21|2288.51|2297.98|2289.28|2297.16|2288.46|30
1627524750000|2021-07-29 02:12:30|2297.24|2288.54|2297.74|2289.04|2297.74|2289.04|2297.24|2288.54|25
1627524760000|2021-07-29 02:12:40|2297.72|2289.02|2298.32|2289.62|2298.39|2289.69|2297.72|2289.02|23
1627524770000|2021-07-29 02:12:50|2298.29|2289.59|2298.08|2289.38|2298.33|2289.63|2297.93|2289.23|32
1627524780000|2021-07-29 02:13:00|2298.1|2289.4|2298|2289.3|2298.15|2289.45|2297.87|2289.17|30
1627524790000|2021-07-29 02:13:10|2298.05|2289.35|2298.57|2289.87|2298.82|2290.12|2298.01|2289.31|32
1627524800000|2021-07-29 02:13:20|2298.55|2289.85|2298.67|2289.97|2298.9|2290.2|2298.43|2289.73|36
1627524810000|2021-07-29 02:13:30|2298.84|2290.14|2296.99|2288.29|2298.84|2290.14|2296.67|2287.97|31
1627524820000|2021-07-29 02:13:40|2297.16|2288.46|2296.87|2288.17|2297.16|2288.46|2296.35|2287.65|34
1627524830000|2021-07-29 02:13:50|2296.84|2288.14|2296.39|2287.69|2296.87|2288.17|2296.34|2287.64|36
1627524840000|2021-07-29 02:14:00|2296.38|2287.68|2296.29|2287.59|2296.63|2287.93|2296.24|2287.54|39
1627524850000|2021-07-29 02:14:10|2296.24|2287.54|2296.56|2287.86|2296.56|2287.86|2295.75|2287.05|36
1627524860000|2021-07-29 02:14:20|2296.55|2287.85|2298.81|2290.11|2298.81|2290.11|2296.51|2287.81|33
1627524870000|2021-07-29 02:14:30|2298.8|2290.1|2298.48|2289.78|2298.8|2290.1|2298.45|2289.75|28
1627524880000|2021-07-29 02:14:40|2298.52|2289.82|2298.84|2290.14|2298.88|2290.18|2298.43|2289.73|30
1627524890000|2021-07-29 02:14:50|2298.83|2290.13|2297.73|2289.03|2298.86|2290.16|2297.42|2288.72|32
1627524900000|2021-07-29 02:15:00|2297.71|2289.01|2297.86|2289.16|2297.87|2289.17|2297.7|2289|34
1627524910000|2021-07-29 02:15:10|2297.83|2289.13|2298.2|2289.5|2298.28|2289.58|2297.82|2289.12|31
1627524920000|2021-07-29 02:15:20|2298.36|2289.66|2299.34|2290.64|2299.46|2290.76|2298.36|2289.66|35
1627524930000|2021-07-29 02:15:30|2299.49|2290.79|2299.43|2290.73|2299.49|2290.79|2299.06|2290.36|36
1627524940000|2021-07-29 02:15:40|2299.42|2290.72|2299.26|2290.56|2300.03|2291.33|2299.16|2290.46|37
1627524950000|2021-07-29 02:15:50|2299.18|2290.48|2297.78|2289.08|2299.18|2290.48|2297.78|2289.08|34
1627524960000|2021-07-29 02:16:00|2297.72|2289.02|2295.86|2287.16|2297.73|2289.03|2295.8|2287.1|39
1627524970000|2021-07-29 02:16:10|2295.8|2287.1|2295.78|2287.08|2296.43|2287.73|2295.66|2286.96|38
1627524980000|2021-07-29 02:16:20|2295.79|2287.09|2296.56|2287.86|2296.67|2287.97|2295.71|2287.01|33
1627524990000|2021-07-29 02:16:30|2296.58|2287.88|2296.31|2287.61|2296.64|2287.94|2296.18|2287.48|38
1627525000000|2021-07-29 02:16:40|2296.25|2287.55|2295.98|2287.28|2296.55|2287.85|2295.93|2287.23|35
1627525010000|2021-07-29 02:16:50|2296|2287.3|2295.15|2286.45|2296.15|2287.45|2295.05|2286.35|36
1627525020000|2021-07-29 02:17:00|2295.11|2286.41|2296.02|2287.32|2296.46|2287.76|2295.08|2286.38|38
1627525030000|2021-07-29 02:17:10|2296.12|2287.42|2297.66|2288.96|2297.68|2288.98|2296.12|2287.42|37
1627525040000|2021-07-29 02:17:20|2297.63|2288.93|2297.59|2288.89|2297.87|2289.17|2297.4|2288.7|34
1627525050000|2021-07-29 02:17:30|2297.56|2288.86|2297.57|2288.87|2297.57|2288.87|2296.65|2287.95|39
1627525060000|2021-07-29 02:17:40|2297.63|2288.93|2297.7|2289|2297.81|2289.11|2297.6|2288.9|39
1627525070000|2021-07-29 02:17:50|2297.72|2289.02|2297.61|2288.91|2297.96|2289.26|2297.54|2288.84|39
1627525080000|2021-07-29 02:18:00|2297.64|2288.94|2297.24|2288.54|2297.73|2289.03|2297.24|2288.54|30
1627525090000|2021-07-29 02:18:10|2297.2|2288.5|2296.31|2287.61|2297.21|2288.51|2296.23|2287.53|39
1627525100000|2021-07-29 02:18:20|2296.42|2287.72|2296.25|2287.55|2296.42|2287.72|2295.82|2287.12|35
1627525110000|2021-07-29 02:18:30|2296.23|2287.53|2297.02|2288.32|2297.02|2288.32|2296.1|2287.4|35
1627525120000|2021-07-29 02:18:40|2296.99|2288.29|2297.16|2288.46|2297.23|2288.53|2296.83|2288.13|34
1627525130000|2021-07-29 02:18:50|2297.14|2288.44|2297.67|2288.97|2297.74|2289.04|2297.05|2288.35|33
1627525140000|2021-07-29 02:19:00|2297.7|2289|2297.19|2288.49|2297.94|2289.24|2296.89|2288.19|32
1627525150000|2021-07-29 02:19:10|2297.18|2288.48|2297|2288.3|2297.4|2288.7|2296.96|2288.26|38
1627525160000|2021-07-29 02:19:20|2297.03|2288.33|2296.86|2288.16|2297.03|2288.33|2296.86|2288.16|30
1627525170000|2021-07-29 02:19:30|2296.91|2288.21|2296.76|2288.06|2296.95|2288.25|2296.76|2288.06|24
1627525180000|2021-07-29 02:19:40|2296.78|2288.08|2296.38|2287.68|2296.78|2288.08|2295.38|2286.68|34
1627525190000|2021-07-29 02:19:50|2296.48|2287.78|2296.93|2288.23|2296.97|2288.27|2296.48|2287.78|34
1627525200000|2021-07-29 02:20:00|2296.9|2288.2|2297.1|2288.4|2297.1|2288.4|2296.79|2288.09|24
1627525210000|2021-07-29 02:20:10|2297.15|2288.45|2297.17|2288.47|2297.27|2288.57|2297.06|2288.36|21
1627525220000|2021-07-29 02:20:20|2297.16|2288.46|2297.27|2288.57|2297.39|2288.69|2297.15|2288.45|24
1627525230000|2021-07-29 02:20:30|2297.29|2288.59|2297.35|2288.65|2297.4|2288.7|2297.24|2288.54|22
1627525240000|2021-07-29 02:20:40|2297.33|2288.63|2296.65|2287.95|2297.45|2288.75|2296.61|2287.91|22
1627525250000|2021-07-29 02:20:50|2296.63|2287.93|2296.44|2287.74|2296.72|2288.02|2296.43|2287.73|19
1627525260000|2021-07-29 02:21:00|2296.46|2287.76|2295.61|2286.91|2296.49|2287.79|2295.61|2286.91|31
1627525270000|2021-07-29 02:21:10|2295.65|2286.95|2295.77|2287.07|2296.31|2287.61|2295.63|2286.93|20
1627525280000|2021-07-29 02:21:20|2295.76|2287.06|2295.14|2286.44|2295.78|2287.08|2294.92|2286.22|26
1627525290000|2021-07-29 02:21:30|2294.96|2286.26|2294.72|2286.02|2295.06|2286.36|2294.67|2285.97|16
1627525300000|2021-07-29 02:21:40|2294.74|2286.04|2294.71|2286.01|2295.33|2286.63|2294.43|2285.73|35
1627525310000|2021-07-29 02:21:50|2294.84|2286.14|2294.99|2286.29|2295.38|2286.68|2294.69|2285.99|36
1627525320000|2021-07-29 02:22:00|2295.02|2286.32|2295.81|2287.11|2296.05|2287.35|2294.97|2286.27|38
1627525330000|2021-07-29 02:22:10|2295.99|2287.29|2296.11|2287.41|2296.19|2287.49|2295.8|2287.1|29
1627525340000|2021-07-29 02:22:20|2296.08|2287.38|2296.18|2287.48|2296.46|2287.76|2295.87|2287.17|34
1627525350000|2021-07-29 02:22:30|2296.43|2287.73|2296.27|2287.57|2296.5|2287.8|2296.12|2287.42|30
1627525360000|2021-07-29 02:22:40|2296.28|2287.58|2295.43|2286.73|2296.3|2287.6|2295.39|2286.69|38
1627525370000|2021-07-29 02:22:50|2295.4|2286.7|2294.99|2286.29|2295.43|2286.73|2294.91|2286.21|34
1627525380000|2021-07-29 02:23:00|2294.98|2286.28|2294.28|2285.58|2294.98|2286.28|2294.28|2285.58|27
1627525390000|2021-07-29 02:23:10|2294.18|2285.48|2293.5|2284.8|2294.27|2285.57|2293.48|2284.78|35
1627525400000|2021-07-29 02:23:20|2293.48|2284.78|2294|2285.3|2294.07|2285.37|2293.15|2284.45|36
1627525410000|2021-07-29 02:23:30|2294.07|2285.37|2295.15|2286.45|2295.34|2286.64|2294|2285.3|35
1627525420000|2021-07-29 02:23:40|2295.31|2286.61|2295.9|2287.2|2296.07|2287.37|2295.22|2286.52|29
1627525430000|2021-07-29 02:23:50|2296.29|2287.59|2296.4|2287.7|2296.75|2288.05|2296.14|2287.44|33
1627525440000|2021-07-29 02:24:00|2296.44|2287.74|2297.1|2288.4|2297.1|2288.4|2296.39|2287.69|30
1627525450000|2021-07-29 02:24:10|2297.11|2288.41|2296.79|2288.09|2297.32|2288.62|2296.71|2288.01|31
1627525460000|2021-07-29 02:24:20|2296.73|2288.03|2296.62|2287.92|2296.76|2288.06|2296.62|2287.92|19
1627525470000|2021-07-29 02:24:30|2296.63|2287.93|2296.59|2287.89|2296.79|2288.09|2296.59|2287.89|19
1627525480000|2021-07-29 02:24:40|2296.62|2287.92|2296.57|2287.87|2296.62|2287.92|2296.56|2287.86|15
1627525490000|2021-07-29 02:24:50|2296.59|2287.89|2296.66|2287.96|2296.66|2287.96|2296.5|2287.8|21
1627525500000|2021-07-29 02:25:00|2296.58|2287.88|2296.59|2287.89|2296.64|2287.94|2296.4|2287.7|29
1627525510000|2021-07-29 02:25:10|2296.52|2287.82|2297.19|2288.49|2297.39|2288.69|2296.5|2287.8|30
1627525520000|2021-07-29 02:25:20|2297.08|2288.38|2297.18|2288.48|2297.22|2288.52|2297.08|2288.38|21
1627525530000|2021-07-29 02:25:30|2297.17|2288.47|2297.18|2288.48|2297.19|2288.49|2297.17|2288.47|6
1627525540000|2021-07-29 02:25:40|2297.17|2288.47|2297.17|2288.47|2297.17|2288.47|2297.17|2288.47|1
1627525550000|2021-07-29 02:25:50|2297.19|2288.49|2297.25|2288.55|2297.25|2288.55|2297.19|2288.49|2
1627525560000|2021-07-29 02:26:00|2297.27|2288.57|2298.28|2289.58|2298.29|2289.59|2297.27|2288.57|7
1627525570000|2021-07-29 02:26:10|2298.29|2289.59|2298.49|2289.79|2298.68|2289.98|2298.23|2289.53|17
1627525580000|2021-07-29 02:26:20|2298.67|2289.97|2298.46|2289.76|2298.76|2290.06|2298.43|2289.73|32
1627525590000|2021-07-29 02:26:30|2298.47|2289.77|2298.84|2290.14|2298.87|2290.17|2298.47|2289.77|19
1627525600000|2021-07-29 02:26:40|2298.81|2290.11|2299.02|2290.32|2299.05|2290.35|2298.66|2289.96|33
1627525610000|2021-07-29 02:26:50|2299.23|2290.53|2298.99|2290.29|2299.44|2290.74|2298.69|2289.99|30
1627525620000|2021-07-29 02:27:00|2298.92|2290.22|2299.04|2290.34|2299.54|2290.84|2298.71|2290.01|38
1627525630000|2021-07-29 02:27:10|2298.95|2290.25|2299.86|2291.16|2300.23|2291.53|2298.94|2290.24|34
1627525640000|2021-07-29 02:27:20|2299.66|2290.96|2297.99|2289.29|2299.66|2290.96|2297.99|2289.29|33
1627525650000|2021-07-29 02:27:30|2297.93|2289.23|2298.24|2289.54|2298.6|2289.9|2297.74|2289.04|33
1627525660000|2021-07-29 02:27:40|2298.44|2289.74|2297.68|2288.98|2298.44|2289.74|2297.68|2288.98|31
1627525670000|2021-07-29 02:27:50|2297.72|2289.02|2298.13|2289.43|2298.29|2289.59|2297.56|2288.86|36
1627525680000|2021-07-29 02:28:00|2298.29|2289.59|2298.23|2289.53|2298.31|2289.61|2297.95|2289.25|36
1627525690000|2021-07-29 02:28:10|2298.19|2289.49|2298.44|2289.74|2298.5|2289.8|2298.17|2289.47|32
1627525700000|2021-07-29 02:28:20|2298.43|2289.73|2297.81|2289.11|2298.47|2289.77|2297.81|2289.11|35
1627525710000|2021-07-29 02:28:30|2297.91|2289.21|2297.81|2289.11|2298|2289.3|2297.75|2289.05|29
1627525720000|2021-07-29 02:28:40|2297.84|2289.14|2297.87|2289.17|2297.92|2289.22|2297.68|2288.98|30
1627525730000|2021-07-29 02:28:50|2297.88|2289.18|2297.98|2289.28|2298.16|2289.46|2297.86|2289.16|33
1627525740000|2021-07-29 02:29:00|2298.1|2289.4|2298.78|2290.08|2299.16|2290.46|2297.84|2289.14|35
1627525750000|2021-07-29 02:29:10|2298.79|2290.09|2298.62|2289.92|2298.82|2290.12|2298.55|2289.85|22
1627525760000|2021-07-29 02:29:20|2298.65|2289.95|2299.41|2290.71|2299.41|2290.71|2298.57|2289.87|21
1627525770000|2021-07-29 02:29:30|2299.38|2290.68|2299.48|2290.78|2299.55|2290.85|2299.11|2290.41|18
1627525780000|2021-07-29 02:29:40|2299.5|2290.8|2299.55|2290.85|2299.65|2290.95|2299.5|2290.8|12
1627525790000|2021-07-29 02:29:50|2299.54|2290.84|2298.83|2290.13|2300.94|2292.24|2298.83|2290.13|40
1627525800000|2021-07-29 02:30:00|2298.84|2290.14|2297.72|2289.02|2298.85|2290.15|2297.62|2288.92|34
1627525810000|2021-07-29 02:30:10|2297.6|2288.9|2297.52|2288.82|2297.69|2288.99|2297.44|2288.74|32
1627525820000|2021-07-29 02:30:20|2297.49|2288.79|2297.32|2288.62|2297.64|2288.94|2297.09|2288.39|37
1627525830000|2021-07-29 02:30:30|2297.31|2288.61|2296.82|2288.12|2297.67|2288.97|2296.65|2287.95|38
1627525840000|2021-07-29 02:30:40|2296.55|2287.85|2296.64|2287.94|2297|2288.3|2296.49|2287.79|29
1627525850000|2021-07-29 02:30:50|2296.73|2288.03|2295.69|2286.99|2296.73|2288.03|2295.69|2286.99|35
1627525860000|2021-07-29 02:31:00|2295.52|2286.82|2295.98|2287.28|2296.66|2287.96|2295.47|2286.77|35
1627525870000|2021-07-29 02:31:10|2296.07|2287.37|2296.51|2287.81|2296.51|2287.81|2295.94|2287.24|24
1627525880000|2021-07-29 02:31:20|2296.52|2287.82|2297.33|2288.63|2297.36|2288.66|2296.36|2287.66|33
1627525890000|2021-07-29 02:31:30|2297.31|2288.61|2297.16|2288.46|2297.33|2288.63|2297.01|2288.31|31
1627525900000|2021-07-29 02:31:40|2297.04|2288.34|2297.59|2288.89|2297.59|2288.89|2297.04|2288.34|28
1627525910000|2021-07-29 02:31:50|2297.74|2289.04|2298.21|2289.51|2298.38|2289.68|2297.66|2288.96|35
1627525920000|2021-07-29 02:32:00|2298.38|2289.68|2298.28|2289.58|2298.38|2289.68|2298.02|2289.32|29
1627525930000|2021-07-29 02:32:10|2298.23|2289.53|2299.76|2291.06|2299.76|2291.06|2298.18|2289.48|38
1627525940000|2021-07-29 02:32:20|2299.43|2290.73|2300.13|2291.43|2300.13|2291.43|2299.32|2290.62|33
1627525950000|2021-07-29 02:32:30|2299.64|2290.94|2299.95|2291.25|2300.32|2291.62|2299.55|2290.85|34
1627525960000|2021-07-29 02:32:40|2300.31|2291.61|2300.49|2291.79|2301.45|2292.75|2299.92|2291.22|39
1627525970000|2021-07-29 02:32:50|2300.56|2291.86|2300.95|2292.25|2301.08|2292.38|2300.37|2291.67|38
1627525980000|2021-07-29 02:33:00|2300.93|2292.23|2300.36|2291.66|2300.96|2292.26|2300.36|2291.66|30
1627525990000|2021-07-29 02:33:10|2300.73|2292.03|2299.57|2290.87|2300.79|2292.09|2299.57|2290.87|35
1627526000000|2021-07-29 02:33:20|2299.64|2290.94|2299.04|2290.34|2299.68|2290.98|2299.04|2290.34|29
1627526010000|2021-07-29 02:33:30|2299.19|2290.49|2298.34|2289.64|2299.27|2290.57|2298.25|2289.55|36
1627526020000|2021-07-29 02:33:40|2298.43|2289.73|2298.28|2289.58|2298.74|2290.04|2298.24|2289.54|35
1627526030000|2021-07-29 02:33:50|2298.27|2289.57|2297.98|2289.28|2298.43|2289.73|2297.98|2289.28|23
1627526040000|2021-07-29 02:34:00|2297.79|2289.09|2297.96|2289.26|2297.96|2289.26|2297.03|2288.33|36
1627526050000|2021-07-29 02:34:10|2297.97|2289.27|2298.16|2289.46|2298.62|2289.92|2297.97|2289.27|26
1627526060000|2021-07-29 02:34:20|2298.19|2289.49|2298|2289.3|2298.38|2289.68|2297.91|2289.21|28
1627526070000|2021-07-29 02:34:30|2297.87|2289.17|2297.78|2289.08|2298.39|2289.69|2297.74|2289.04|34
1627526080000|2021-07-29 02:34:40|2297.72|2289.02|2297.22|2288.52|2297.77|2289.07|2297.07|2288.37|36
1627526090000|2021-07-29 02:34:50|2297.21|2288.51|2297.44|2288.74|2297.84|2289.14|2297.1|2288.4|35
1627526100000|2021-07-29 02:35:00|2297.52|2288.82|2297.96|2289.26|2298.57|2289.87|2297.45|2288.75|37
1627526110000|2021-07-29 02:35:10|2297.95|2289.25|2297.67|2288.97|2297.97|2289.27|2297.65|2288.95|33
1627526120000|2021-07-29 02:35:20|2297.68|2288.98|2297.61|2288.91|2297.72|2289.02|2297.56|2288.86|35
1627526130000|2021-07-29 02:35:30|2297.58|2288.88|2297.58|2288.88|2298.13|2289.43|2297.51|2288.81|35
1627526140000|2021-07-29 02:35:40|2297.62|2288.92|2297.6|2288.9|2297.78|2289.08|2297.34|2288.64|35
1627526150000|2021-07-29 02:35:50|2297.52|2288.82|2297.63|2288.93|2297.65|2288.95|2297.51|2288.81|35
1627526160000|2021-07-29 02:36:00|2297.53|2288.83|2297.11|2288.41|2297.65|2288.95|2297.11|2288.41|36
1627526170000|2021-07-29 02:36:10|2297.13|2288.43|2298.24|2289.54|2298.24|2289.54|2297.11|2288.41|32
1627526180000|2021-07-29 02:36:20|2298.04|2289.34|2298.45|2289.75|2298.6|2289.9|2297.93|2289.23|34
1627526190000|2021-07-29 02:36:30|2298.53|2289.83|2298.56|2289.86|2298.64|2289.94|2298.49|2289.79|33
1627526200000|2021-07-29 02:36:40|2298.57|2289.87|2299.1|2290.4|2299.35|2290.65|2298.51|2289.81|33
1627526210000|2021-07-29 02:36:50|2299.13|2290.43|2299.13|2290.43|2299.39|2290.69|2299.01|2290.31|36
1627526220000|2021-07-29 02:37:00|2299.16|2290.46|2299.22|2290.52|2299.26|2290.56|2298.96|2290.26|29
1627526230000|2021-07-29 02:37:10|2299.15|2290.45|2300.05|2291.35|2300.42|2291.72|2299.06|2290.36|33
1627526240000|2021-07-29 02:37:20|2299.98|2291.28|2299.6|2290.9|2300.3|2291.6|2299.6|2290.9|38
1627526250000|2021-07-29 02:37:30|2299.59|2290.89|2300.46|2291.76|2300.64|2291.94|2299.38|2290.68|37
1627526260000|2021-07-29 02:37:40|2300.45|2291.75|2298.96|2290.26|2300.67|2291.97|2298.88|2290.18|35
1627526270000|2021-07-29 02:37:50|2298.93|2290.23|2297.99|2289.29|2298.94|2290.24|2297.94|2289.24|35
1627526280000|2021-07-29 02:38:00|2298.01|2289.31|2298.02|2289.32|2298.08|2289.38|2297.84|2289.14|34
1627526290000|2021-07-29 02:38:10|2298.06|2289.36|2297.7|2289|2298.06|2289.36|2297.62|2288.92|30
1627526300000|2021-07-29 02:38:20|2297.67|2288.97|2297.91|2289.21|2297.99|2289.29|2297.5|2288.8|33
1627526310000|2021-07-29 02:38:30|2297.95|2289.25|2298.72|2290.02|2298.72|2290.02|2297.79|2289.09|25
1627526320000|2021-07-29 02:38:40|2298.6|2289.9|2298.38|2289.68|2298.63|2289.93|2298.23|2289.53|29
1627526330000|2021-07-29 02:38:50|2298.37|2289.67|2298.56|2289.86|2298.63|2289.93|2298.36|2289.66|32
1627526340000|2021-07-29 02:39:00|2298.53|2289.83|2298.65|2289.95|2298.73|2290.03|2298.53|2289.83|25
1627526350000|2021-07-29 02:39:10|2298.67|2289.97|2298.78|2290.08|2298.87|2290.17|2298.65|2289.95|18
1627526360000|2021-07-29 02:39:20|2298.77|2290.07|2297.93|2289.23|2298.77|2290.07|2297.76|2289.06|37
1627526370000|2021-07-29 02:39:30|2297.82|2289.12|2298.57|2289.87|2298.57|2289.87|2297.75|2289.05|31
1627526380000|2021-07-29 02:39:40|2298.4|2289.7|2298.33|2289.63|2298.57|2289.87|2298.29|2289.59|34
1627526390000|2021-07-29 02:39:50|2298.3|2289.6|2298.09|2289.39|2298.34|2289.64|2298.09|2289.39|33
1627526400000|2021-07-29 02:40:00|2298.07|2289.37|2297.45|2288.75|2298.2|2289.5|2297.04|2288.34|30
1627526410000|2021-07-29 02:40:10|2297.5|2288.8|2297.93|2289.23|2297.97|2289.27|2297.24|2288.54|34
1627526420000|2021-07-29 02:40:20|2298.01|2289.31|2297.98|2289.28|2298.1|2289.4|2297.95|2289.25|33
1627526430000|2021-07-29 02:40:30|2297.91|2289.21|2297.83|2289.13|2298.02|2289.32|2297.83|2289.13|30
1627526440000|2021-07-29 02:40:40|2297.84|2289.14|2298.07|2289.37|2298.19|2289.49|2297.55|2288.85|35
1627526450000|2021-07-29 02:40:50|2298.05|2289.35|2297.89|2289.19|2298.07|2289.37|2297.04|2288.34|36
1627526460000|2021-07-29 02:41:00|2297.88|2289.18|2297.8|2289.1|2297.9|2289.2|2297.76|2289.06|30
1627526470000|2021-07-29 02:41:10|2297.79|2289.09|2298.46|2289.76|2298.47|2289.77|2297.79|2289.09|20
1627526480000|2021-07-29 02:41:20|2298.47|2289.77|2299.07|2290.37|2299.07|2290.37|2298.46|2289.76|16
1627526490000|2021-07-29 02:41:30|2299.2|2290.5|2299.34|2290.64|2299.34|2290.64|2299.11|2290.41|17
1627526500000|2021-07-29 02:41:40|2299.37|2290.67|2299.54|2290.84|2299.89|2291.19|2299.37|2290.67|17
1627526510000|2021-07-29 02:41:50|2299.39|2290.69|2298.71|2290.01|2299.67|2290.97|2298.67|2289.97|34
1627526520000|2021-07-29 02:42:00|2298.77|2290.07|2298.57|2289.87|2298.82|2290.12|2298.55|2289.85|28
1627526530000|2021-07-29 02:42:10|2298.54|2289.84|2298.01|2289.31|2298.57|2289.87|2297.81|2289.11|30
1627526540000|2021-07-29 02:42:20|2297.95|2289.25|2298.04|2289.34|2298.09|2289.39|2297.79|2289.09|33
1627526550000|2021-07-29 02:42:30|2298.05|2289.35|2298.1|2289.4|2298.13|2289.43|2298|2289.3|29
1627526560000|2021-07-29 02:42:40|2298.13|2289.43|2299.32|2290.62|2299.35|2290.65|2298.13|2289.43|33
1627526570000|2021-07-29 02:42:50|2299.21|2290.51|2299.46|2290.76|2299.46|2290.76|2299.17|2290.47|27
1627526580000|2021-07-29 02:43:00|2299.45|2290.75|2299.4|2290.7|2299.45|2290.75|2299.26|2290.56|13
1627526590000|2021-07-29 02:43:10|2299.39|2290.69|2299.18|2290.48|2299.41|2290.71|2299.18|2290.48|15
1627526600000|2021-07-29 02:43:20|2298.97|2290.27|2299.18|2290.48|2299.18|2290.48|2298.74|2290.04|27
1627526610000|2021-07-29 02:43:30|2299.29|2290.59|2299.13|2290.43|2299.33|2290.63|2299.09|2290.39|22
1627526620000|2021-07-29 02:43:40|2299.17|2290.47|2299.15|2290.45|2299.19|2290.49|2299.13|2290.43|25
1627526630000|2021-07-29 02:43:50|2299.18|2290.48|2299.04|2290.34|2299.34|2290.64|2299.03|2290.33|23
1627526640000|2021-07-29 02:44:00|2299.02|2290.32|2298.77|2290.07|2299.08|2290.38|2298.19|2289.49|36
1627526650000|2021-07-29 02:44:10|2298.66|2289.96|2299.11|2290.41|2299.36|2290.66|2298.66|2289.96|38
1627526660000|2021-07-29 02:44:20|2299.05|2290.35|2299|2290.3|2299.17|2290.47|2298.76|2290.06|12
1627526670000|2021-07-29 02:44:30|2299.09|2290.39|2300.17|2291.47|2300.17|2291.47|2298.95|2290.25|28
1627526680000|2021-07-29 02:44:40|2300.07|2291.37|2299.91|2291.21|2300.25|2291.55|2299.91|2291.21|22
1627526690000|2021-07-29 02:44:50|2299.66|2290.96|2298.88|2290.18|2299.81|2291.11|2298.75|2290.05|28
1627526700000|2021-07-29 02:45:00|2298.97|2290.27|2300.01|2291.31|2300.02|2291.32|2298.97|2290.27|31
1627526710000|2021-07-29 02:45:10|2299.92|2291.22|2300.47|2291.77|2300.47|2291.77|2299.87|2291.17|18
1627526720000|2021-07-29 02:45:20|2300.49|2291.79|2300.51|2291.81|2300.51|2291.81|2300.48|2291.78|15
1627526730000|2021-07-29 02:45:30|2300.53|2291.83|2300.52|2291.82|2300.54|2291.84|2300.52|2291.82|3
1627526740000|2021-07-29 02:45:40|2300.51|2291.81|2300.32|2291.62|2300.55|2291.85|2300.14|2291.44|24
1627526750000|2021-07-29 02:45:50|2299.99|2291.29|2298.92|2290.22|2300.28|2291.58|2298.92|2290.22|33
1627526760000|2021-07-29 02:46:00|2298.93|2290.23|2298.68|2289.98|2299.22|2290.52|2298.68|2289.98|35
1627526770000|2021-07-29 02:46:10|2298.63|2289.93|2298.57|2289.87|2298.71|2290.01|2298.56|2289.86|28
1627526780000|2021-07-29 02:46:20|2298.62|2289.92|2298.25|2289.55|2298.64|2289.94|2298.09|2289.39|26
1627526790000|2021-07-29 02:46:30|2298.24|2289.54|2298.44|2289.74|2298.48|2289.78|2297.39|2288.69|35
1627526800000|2021-07-29 02:46:40|2298.5|2289.8|2298.6|2289.9|2298.66|2289.96|2298.15|2289.45|37
1627526810000|2021-07-29 02:46:50|2298.66|2289.96|2299.38|2290.68|2299.44|2290.74|2298.66|2289.96|32
1627526820000|2021-07-29 02:47:00|2299.56|2290.86|2299.75|2291.05|2299.75|2291.05|2299.28|2290.58|34
1627526830000|2021-07-29 02:47:10|2299.72|2291.02|2299.66|2290.96|2299.88|2291.18|2299.51|2290.81|33
1627526840000|2021-07-29 02:47:20|2299.6|2290.9|2299.6|2290.9|2299.65|2290.95|2298.43|2289.73|34
1627526850000|2021-07-29 02:47:30|2299.57|2290.87|2300.33|2291.63|2300.33|2291.63|2299.54|2290.84|33
1627526860000|2021-07-29 02:47:40|2300.46|2291.76|2300.43|2291.73|2301.05|2292.35|2300.23|2291.53|38
1627526870000|2021-07-29 02:47:50|2300.49|2291.79|2300.32|2291.62|2300.65|2291.95|2300.18|2291.48|38
1627526880000|2021-07-29 02:48:00|2300.35|2291.65|2299.99|2291.29|2300.63|2291.93|2299.9|2291.2|31
1627526890000|2021-07-29 02:48:10|2300.02|2291.32|2299.16|2290.46|2300.02|2291.32|2299.11|2290.41|36
1627526900000|2021-07-29 02:48:20|2299.12|2290.42|2298.41|2289.71|2299.2|2290.5|2298.38|2289.68|28
1627526910000|2021-07-29 02:48:30|2298.51|2289.81|2298.53|2289.83|2298.55|2289.85|2298.34|2289.64|32
1627526920000|2021-07-29 02:48:40|2298.57|2289.87|2298.84|2290.14|2299.31|2290.61|2298.57|2289.87|21
1627526930000|2021-07-29 02:48:50|2298.85|2290.15|2299.79|2291.09|2300.05|2291.35|2298.85|2290.15|26
1627526940000|2021-07-29 02:49:00|2299.63|2290.93|2298.66|2289.96|2299.63|2290.93|2298.66|2289.96|28
1627526950000|2021-07-29 02:49:10|2298.64|2289.94|2298.52|2289.82|2298.65|2289.95|2298.23|2289.53|28
1627526960000|2021-07-29 02:49:20|2298.48|2289.78|2298.44|2289.74|2298.54|2289.84|2298.33|2289.63|25
1627526970000|2021-07-29 02:49:30|2298.41|2289.71|2298.43|2289.73|2298.52|2289.82|2298.34|2289.64|32
1627526980000|2021-07-29 02:49:40|2298.32|2289.62|2298.12|2289.42|2298.47|2289.77|2298|2289.3|30
1627526990000|2021-07-29 02:49:50|2298.14|2289.44|2298.35|2289.65|2298.49|2289.79|2298.13|2289.43|32
1627527000000|2021-07-29 02:50:00|2298.33|2289.63|2298.33|2289.63|2298.48|2289.78|2298.22|2289.52|28
1627527010000|2021-07-29 02:50:10|2298.39|2289.69|2298.17|2289.47|2298.39|2289.69|2298.04|2289.34|33
1627527020000|2021-07-29 02:50:20|2297.9|2289.2|2296.48|2287.78|2298.14|2289.44|2296.48|2287.78|37
1627527030000|2021-07-29 02:50:30|2296.25|2287.55|2297.19|2288.49|2297.22|2288.52|2296.25|2287.55|34
1627527040000|2021-07-29 02:50:40|2297.27|2288.57|2296.82|2288.12|2297.27|2288.57|2296.7|2288|37
1627527050000|2021-07-29 02:50:50|2296.77|2288.07|2296.26|2287.56|2297.24|2288.54|2296.26|2287.56|36
1627527060000|2021-07-29 02:51:00|2296.2|2287.5|2296.23|2287.53|2296.45|2287.75|2295.94|2287.24|33
1627527070000|2021-07-29 02:51:10|2296.27|2287.57|2296.21|2287.51|2296.42|2287.72|2296.19|2287.49|31
1627527080000|2021-07-29 02:51:20|2295.97|2287.27|2296.72|2288.02|2296.82|2288.12|2295.9|2287.2|31
1627527090000|2021-07-29 02:51:30|2296.49|2287.79|2295.64|2286.94|2296.57|2287.87|2295.64|2286.94|31
1627527100000|2021-07-29 02:51:40|2295.63|2286.93|2294.48|2285.78|2295.63|2286.93|2294.45|2285.75|32
1627527110000|2021-07-29 02:51:50|2294.66|2285.96|2294.24|2285.54|2294.85|2286.15|2294.24|2285.54|34
1627527120000|2021-07-29 02:52:00|2294.34|2285.64|2294.09|2285.39|2294.48|2285.78|2294.07|2285.37|25
1627527130000|2021-07-29 02:52:10|2294.08|2285.38|2294.31|2285.61|2294.56|2285.86|2293.94|2285.24|34
1627527140000|2021-07-29 02:52:20|2294.27|2285.57|2294.5|2285.8|2294.53|2285.83|2293.81|2285.11|31
1627527150000|2021-07-29 02:52:30|2294.51|2285.81|2294.07|2285.37|2294.51|2285.81|2294.03|2285.33|33
1627527160000|2021-07-29 02:52:40|2294.13|2285.43|2293.75|2285.05|2294.13|2285.43|2293.75|2285.05|24
1627527170000|2021-07-29 02:52:50|2293.54|2284.84|2293.47|2284.77|2293.54|2284.84|2293.23|2284.53|31
1627527180000|2021-07-29 02:53:00|2293.43|2284.73|2295.12|2286.42|2295.12|2286.42|2293.27|2284.57|36
1627527190000|2021-07-29 02:53:10|2295.09|2286.39|2294.54|2285.84|2295.18|2286.48|2294.54|2285.84|34
1627527200000|2021-07-29 02:53:20|2294.51|2285.81|2295.35|2286.65|2295.86|2287.16|2294.42|2285.72|37
1627527210000|2021-07-29 02:53:30|2295.33|2286.63|2295.22|2286.52|2295.45|2286.75|2294.99|2286.29|38
1627527220000|2021-07-29 02:53:40|2295.05|2286.35|2295|2286.3|2295.18|2286.48|2294.89|2286.19|30
1627527230000|2021-07-29 02:53:50|2294.88|2286.18|2295.47|2286.77|2295.56|2286.86|2294.85|2286.15|33
1627527240000|2021-07-29 02:54:00|2295.43|2286.73|2295.4|2286.7|2295.6|2286.9|2295.39|2286.69|28
1627527250000|2021-07-29 02:54:10|2295.39|2286.69|2294.39|2285.69|2295.54|2286.84|2294.33|2285.63|35
1627527260000|2021-07-29 02:54:20|2294.37|2285.67|2294.93|2286.23|2294.99|2286.29|2294.33|2285.63|26
1627527270000|2021-07-29 02:54:30|2294.88|2286.18|2295.17|2286.47|2295.27|2286.57|2294.83|2286.13|27
1627527280000|2021-07-29 02:54:40|2295.14|2286.44|2295.41|2286.71|2295.41|2286.71|2295.08|2286.38|20
1627527290000|2021-07-29 02:54:50|2295.4|2286.7|2294.87|2286.17|2295.42|2286.72|2294.84|2286.14|26
1627527300000|2021-07-29 02:55:00|2294.88|2286.18|2294.89|2286.19|2294.99|2286.29|2294.84|2286.14|27
1627527310000|2021-07-29 02:55:10|2294.87|2286.17|2295.14|2286.44|2295.15|2286.45|2294.87|2286.17|24
1627527320000|2021-07-29 02:55:20|2295.15|2286.45|2295.39|2286.69|2295.42|2286.72|2295.05|2286.35|31
1627527330000|2021-07-29 02:55:30|2295.4|2286.7|2295.12|2286.42|2295.4|2286.7|2295.05|2286.35|33
1627527340000|2021-07-29 02:55:40|2295.22|2286.52|2295.14|2286.44|2296.25|2287.55|2295.14|2286.44|34
1627527350000|2021-07-29 02:55:50|2295.18|2286.48|2294.54|2285.84|2295.19|2286.49|2294.49|2285.79|31
1627527360000|2021-07-29 02:56:00|2294.4|2285.7|2293.53|2284.83|2294.4|2285.7|2293.48|2284.78|26
1627527370000|2021-07-29 02:56:10|2293.54|2284.84|2293.55|2284.85|2293.7|2285|2293.38|2284.68|28
1627527380000|2021-07-29 02:56:20|2293.54|2284.84|2293.01|2284.31|2293.68|2284.98|2293|2284.3|30
1627527390000|2021-07-29 02:56:30|2293.14|2284.44|2293.08|2284.38|2293.16|2284.46|2292.94|2284.24|36
1627527400000|2021-07-29 02:56:40|2293.05|2284.35|2292.72|2284.02|2293.11|2284.41|2292.72|2284.02|32
1627527410000|2021-07-29 02:56:50|2292.73|2284.03|2292.65|2283.95|2292.81|2284.11|2292.57|2283.87|28
1627527420000|2021-07-29 02:57:00|2292.64|2283.94|2294.37|2285.67|2294.76|2286.06|2292.63|2283.93|40
1627527430000|2021-07-29 02:57:10|2294.4|2285.7|2294.68|2285.98|2294.8|2286.1|2294.27|2285.57|36
1627527440000|2021-07-29 02:57:20|2294.67|2285.97|2293.02|2284.32|2294.71|2286.01|2292.93|2284.23|30
1627527450000|2021-07-29 02:57:30|2293.03|2284.33|2293|2284.3|2293.07|2284.37|2292.74|2284.04|32
1627527460000|2021-07-29 02:57:40|2293.01|2284.31|2292.3|2283.6|2293.01|2284.31|2292.25|2283.55|37
1627527470000|2021-07-29 02:57:50|2292.28|2283.58|2291.94|2283.24|2292.38|2283.68|2291.93|2283.23|32
1627527480000|2021-07-29 02:58:00|2291.99|2283.29|2291.7|2283|2292.12|2283.42|2291.7|2283|29
1627527490000|2021-07-29 02:58:10|2291.69|2282.99|2290.72|2282.02|2291.69|2282.99|2290.72|2282.02|26
1627527500000|2021-07-29 02:58:20|2290.71|2282.01|2290.3|2281.6|2291.12|2282.42|2290.27|2281.57|27
1627527510000|2021-07-29 02:58:30|2290.4|2281.7|2290.15|2281.45|2290.58|2281.88|2290.09|2281.39|30
1627527520000|2021-07-29 02:58:40|2290.14|2281.44|2290.63|2281.93|2290.73|2282.03|2290.14|2281.44|31
1627527530000|2021-07-29 02:58:50|2290.57|2281.87|2291.23|2282.53|2291.24|2282.54|2290.54|2281.84|31
1627527540000|2021-07-29 02:59:00|2291.24|2282.54|2290.02|2281.32|2291.24|2282.54|2289.96|2281.26|28
1627527550000|2021-07-29 02:59:10|2290|2281.3|2289.83|2281.13|2290|2281.3|2289.68|2280.98|25
1627527560000|2021-07-29 02:59:20|2289.74|2281.04|2288.73|2280.03|2289.86|2281.16|2288.7|2280|35
1627527570000|2021-07-29 02:59:30|2288.77|2280.07|2289|2280.3|2289.19|2280.49|2288.29|2279.59|33
1627527580000|2021-07-29 02:59:40|2288.96|2280.26|2289.05|2280.35|2289.16|2280.46|2288.83|2280.13|34
1627527590000|2021-07-29 02:59:50|2289.09|2280.39|2288.8|2280.1|2289.24|2280.54|2288.76|2280.06|27
1627527600000|2021-07-29 03:00:00|2288.79|2280.09|2290.05|2281.35|2290.23|2281.53|2288.79|2280.09|38
1627527610000|2021-07-29 03:00:10|2290.16|2281.46|2290.46|2281.76|2290.46|2281.76|2290.05|2281.35|35
1627527620000|2021-07-29 03:00:20|2290.42|2281.72|2289.37|2280.67|2290.47|2281.77|2289.37|2280.67|33
1627527630000|2021-07-29 03:00:30|2289.2|2280.5|2288.33|2279.63|2289.2|2280.5|2288.26|2279.56|35
1627527640000|2021-07-29 03:00:40|2288.1|2279.4|2286.35|2277.65|2288.1|2279.4|2286.35|2277.65|37
1627527650000|2021-07-29 03:00:50|2286.28|2277.58|2286.48|2277.78|2286.92|2278.22|2286.23|2277.53|38
1627527660000|2021-07-29 03:01:00|2286.54|2277.84|2286.03|2277.33|2286.64|2277.94|2286|2277.3|34
1627527670000|2021-07-29 03:01:10|2286|2277.3|2286.79|2278.09|2287.03|2278.33|2285.98|2277.28|32
1627527680000|2021-07-29 03:01:20|2286.82|2278.12|2287.23|2278.53|2287.24|2278.54|2286.79|2278.09|18
1627527690000|2021-07-29 03:01:30|2287.2|2278.5|2287.23|2278.53|2287.25|2278.55|2286.94|2278.24|27
1627527700000|2021-07-29 03:01:40|2287.26|2278.56|2287.02|2278.32|2287.69|2278.99|2287.01|2278.31|28
1627527710000|2021-07-29 03:01:50|2287.01|2278.31|2286.9|2278.2|2287.01|2278.31|2286.7|2278|31
1627527720000|2021-07-29 03:02:00|2286.93|2278.23|2288.41|2279.71|2288.41|2279.71|2286.92|2278.22|34
1627527730000|2021-07-29 03:02:10|2288.37|2279.67|2288.5|2279.8|2288.64|2279.94|2288.27|2279.57|33
1627527740000|2021-07-29 03:02:20|2288.53|2279.83|2289.26|2280.56|2289.37|2280.67|2288.53|2279.83|31
1627527750000|2021-07-29 03:02:30|2289.33|2280.63|2289.17|2280.47|2289.33|2280.63|2289.02|2280.32|26
1627527760000|2021-07-29 03:02:40|2289.23|2280.53|2288.63|2279.93|2289.23|2280.53|2288.49|2279.79|13
1627527770000|2021-07-29 03:02:50|2288.58|2279.88|2288.01|2279.31|2288.6|2279.9|2287.95|2279.25|32
1627527780000|2021-07-29 03:03:00|2288.3|2279.6|2288.4|2279.7|2288.46|2279.76|2288.26|2279.56|23
1627527790000|2021-07-29 03:03:10|2288.48|2279.78|2290.1|2281.4|2290.1|2281.4|2288.48|2279.78|24
1627527800000|2021-07-29 03:03:20|2290.19|2281.49|2291.76|2283.06|2291.76|2283.06|2290.19|2281.49|26
1627527810000|2021-07-29 03:03:30|2291.55|2282.85|2291.67|2282.97|2291.67|2282.97|2291.01|2282.31|34
1627527820000|2021-07-29 03:03:40|2291.62|2282.92|2291.5|2282.8|2291.77|2283.07|2291.23|2282.53|38
1627527830000|2021-07-29 03:03:50|2291.58|2282.88|2291.41|2282.71|2292.04|2283.34|2291.39|2282.69|31
1627527840000|2021-07-29 03:04:00|2291.35|2282.65|2291.04|2282.34|2291.35|2282.65|2290.68|2281.98|35
1627527850000|2021-07-29 03:04:10|2291.05|2282.35|2291.57|2282.87|2291.97|2283.27|2290.97|2282.27|35
1627527860000|2021-07-29 03:04:20|2291.55|2282.85|2290.18|2281.48|2291.55|2282.85|2290.16|2281.46|35
1627527870000|2021-07-29 03:04:30|2290.19|2281.49|2290.57|2281.87|2290.88|2282.18|2290.19|2281.49|39
1627527880000|2021-07-29 03:04:40|2290.51|2281.81|2290.68|2281.98|2290.74|2282.04|2290.37|2281.67|34
1627527890000|2021-07-29 03:04:50|2290.67|2281.97|2291.76|2283.06|2291.84|2283.14|2290.66|2281.96|26
1627527900000|2021-07-29 03:05:00|2291.77|2283.07|2291.7|2283|2291.9|2283.2|2291.64|2282.94|28
1627527910000|2021-07-29 03:05:10|2291.69|2282.99|2291.82|2283.12|2291.83|2283.13|2291.66|2282.96|18
1627527920000|2021-07-29 03:05:20|2291.84|2283.14|2292.25|2283.55|2292.29|2283.59|2291.82|2283.12|15
1627527930000|2021-07-29 03:05:30|2292.3|2283.6|2292.01|2283.31|2293.13|2284.43|2292.01|2283.31|33
1627527940000|2021-07-29 03:05:40|2292.06|2283.36|2291.04|2282.34|2292.07|2283.37|2290.97|2282.27|38
1627527950000|2021-07-29 03:05:50|2291.06|2282.36|2290.95|2282.25|2291.35|2282.65|2290.95|2282.25|27
1627527960000|2021-07-29 03:06:00|2290.96|2282.26|2290.86|2282.16|2291.01|2282.31|2290.83|2282.13|23
1627527970000|2021-07-29 03:06:10|2290.8|2282.1|2291.56|2282.86|2291.84|2283.14|2290.38|2281.68|33
1627527980000|2021-07-29 03:06:20|2291.58|2282.88|2291.49|2282.79|2291.58|2282.88|2291.38|2282.68|28
1627527990000|2021-07-29 03:06:30|2291.51|2282.81|2291.66|2282.96|2291.66|2282.96|2291.24|2282.54|27
1627528000000|2021-07-29 03:06:40|2291.64|2282.94|2292.18|2283.48|2292.34|2283.64|2291.54|2282.84|27
1627528010000|2021-07-29 03:06:50|2292.13|2283.43|2292.04|2283.34|2292.24|2283.54|2291.95|2283.25|34
1627528020000|2021-07-29 03:07:00|2292.01|2283.31|2292.74|2284.04|2292.85|2284.15|2292.01|2283.31|26
1627528030000|2021-07-29 03:07:10|2292.77|2284.07|2292.41|2283.71|2292.99|2284.29|2292.41|2283.71|32
1627528040000|2021-07-29 03:07:20|2292.4|2283.7|2290.58|2281.88|2292.46|2283.76|2290.4|2281.7|29
1627528050000|2021-07-29 03:07:30|2290.49|2281.79|2290.85|2282.15|2291.14|2282.44|2290.36|2281.66|38
1627528060000|2021-07-29 03:07:40|2290.87|2282.17|2291.67|2282.97|2291.93|2283.23|2290.86|2282.16|38
1627528070000|2021-07-29 03:07:50|2291.63|2282.93|2292.03|2283.33|2292.16|2283.46|2291.44|2282.74|35
1627528080000|2021-07-29 03:08:00|2292.01|2283.31|2291.9|2283.2|2292.01|2283.31|2291.54|2282.84|35
1627528090000|2021-07-29 03:08:10|2291.93|2283.23|2291.92|2283.22|2292.05|2283.35|2291.78|2283.08|32
1627528100000|2021-07-29 03:08:20|2291.82|2283.12|2291.57|2282.87|2292.53|2283.83|2291.53|2282.83|36
1627528110000|2021-07-29 03:08:30|2291.5|2282.8|2292.01|2283.31|2292.33|2283.63|2290.99|2282.29|38
1627528120000|2021-07-29 03:08:40|2292.14|2283.44|2292.27|2283.57|2292.43|2283.73|2291.9|2283.2|40
1627528130000|2021-07-29 03:08:50|2292.12|2283.42|2292.12|2283.42|2292.49|2283.79|2292.02|2283.32|31
1627528140000|2021-07-29 03:09:00|2292.18|2283.48|2291.5|2282.8|2292.18|2283.48|2291.37|2282.67|35
1627528150000|2021-07-29 03:09:10|2291.48|2282.78|2290.76|2282.06|2291.56|2282.86|2290.72|2282.02|26
1627528160000|2021-07-29 03:09:20|2290.74|2282.04|2290.53|2281.83|2290.89|2282.19|2290.38|2281.68|30
1627528170000|2021-07-29 03:09:30|2290.59|2281.89|2290.65|2281.95|2290.77|2282.07|2290.29|2281.59|34
1627528180000|2021-07-29 03:09:40|2290.56|2281.86|2290.72|2282.02|2290.74|2282.04|2290.56|2281.86|19
1627528190000|2021-07-29 03:09:50|2290.73|2282.03|2290.46|2281.76|2290.73|2282.03|2290.42|2281.72|26
1627528200000|2021-07-29 03:10:00|2290.41|2281.71|2289.57|2280.87|2290.45|2281.75|2289.52|2280.82|36
1627528210000|2021-07-29 03:10:10|2289.55|2280.85|2289.45|2280.75|2289.63|2280.93|2289.35|2280.65|24
1627528220000|2021-07-29 03:10:20|2289.39|2280.69|2290.23|2281.53|2290.23|2281.53|2289.35|2280.65|28
1627528230000|2021-07-29 03:10:30|2290.24|2281.54|2289.36|2280.66|2290.28|2281.58|2289.28|2280.58|33
1627528240000|2021-07-29 03:10:40|2289.33|2280.63|2289.49|2280.79|2289.55|2280.85|2289.33|2280.63|33
1627528250000|2021-07-29 03:10:50|2289.51|2280.81|2289.8|2281.1|2289.85|2281.15|2289.37|2280.67|34
1627528260000|2021-07-29 03:11:00|2289.84|2281.14|2291.12|2282.42|2291.12|2282.42|2289.78|2281.08|35
1627528270000|2021-07-29 03:11:10|2291.19|2282.49|2291.38|2282.68|2291.39|2282.69|2291.02|2282.32|29
1627528280000|2021-07-29 03:11:20|2291.42|2282.72|2291.3|2282.6|2291.57|2282.87|2291.3|2282.6|30
1627528290000|2021-07-29 03:11:30|2291.31|2282.61|2291.18|2282.48|2291.64|2282.94|2291.06|2282.36|29
1627528300000|2021-07-29 03:11:40|2291.16|2282.46|2290.56|2281.86|2291.28|2282.58|2290.45|2281.75|29
1627528310000|2021-07-29 03:11:50|2290.6|2281.9|2290.19|2281.49|2290.6|2281.9|2290.13|2281.43|30
1627528320000|2021-07-29 03:12:00|2290.24|2281.54|2290.21|2281.51|2290.3|2281.6|2290.19|2281.49|21
1627528330000|2021-07-29 03:12:10|2290.26|2281.56|2289.3|2280.6|2290.33|2281.63|2289.25|2280.55|28
1627528340000|2021-07-29 03:12:20|2289.25|2280.55|2288.8|2280.1|2289.41|2280.71|2288.8|2280.1|25
1627528350000|2021-07-29 03:12:30|2289.08|2280.38|2288.21|2279.51|2289.13|2280.43|2288.11|2279.41|32
1627528360000|2021-07-29 03:12:40|2288.22|2279.52|2288.49|2279.79|2288.87|2280.17|2288.22|2279.52|33
1627528370000|2021-07-29 03:12:50|2288.41|2279.71|2288.01|2279.31|2288.41|2279.71|2287.98|2279.28|37
1627528380000|2021-07-29 03:13:00|2288.04|2279.34|2287.96|2279.26|2288.1|2279.4|2287.96|2279.26|23
1627528390000|2021-07-29 03:13:10|2288|2279.3|2287.98|2279.28|2288.04|2279.34|2287.94|2279.24|22
1627528400000|2021-07-29 03:13:20|2287.96|2279.26|2287.9|2279.2|2288.05|2279.35|2287.89|2279.19|22
1627528410000|2021-07-29 03:13:30|2287.93|2279.23|2287.38|2278.68|2287.93|2279.23|2287.38|2278.68|19
1627528420000|2021-07-29 03:13:40|2287.35|2278.65|2287.24|2278.54|2287.4|2278.7|2287.18|2278.48|24
1627528430000|2021-07-29 03:13:50|2287.26|2278.56|2287.42|2278.72|2287.48|2278.78|2287.26|2278.56|23
1627528440000|2021-07-29 03:14:00|2287.44|2278.74|2287.28|2278.58|2287.49|2278.79|2287.27|2278.57|16
1627528450000|2021-07-29 03:14:10|2287.27|2278.57|2286.83|2278.13|2287.27|2278.57|2286.83|2278.13|19
1627528460000|2021-07-29 03:14:20|2286.86|2278.16|2287.35|2278.65|2287.49|2278.79|2286.77|2278.07|30
1627528470000|2021-07-29 03:14:30|2287.23|2278.53|2287.93|2279.23|2288.02|2279.32|2287.23|2278.53|36
1627528480000|2021-07-29 03:14:40|2287.94|2279.24|2288.51|2279.81|2288.51|2279.81|2287.81|2279.11|34
1627528490000|2021-07-29 03:14:50|2288.52|2279.82|2289.59|2280.89|2289.59|2280.89|2288.52|2279.82|31
1627528500000|2021-07-29 03:15:00|2289.62|2280.92|2289.85|2281.15|2289.85|2281.15|2289.09|2280.39|32
1627528510000|2021-07-29 03:15:10|2289.84|2281.14|2289.69|2280.99|2289.98|2281.28|2289.45|2280.75|37
1627528520000|2021-07-29 03:15:20|2289.73|2281.03|2287.95|2279.25|2289.9|2281.2|2287.9|2279.2|36
1627528530000|2021-07-29 03:15:30|2287.92|2279.22|2287.45|2278.75|2288.06|2279.36|2287.39|2278.69|33
1627528540000|2021-07-29 03:15:40|2287.47|2278.77|2287.5|2278.8|2287.53|2278.83|2287.31|2278.61|31
1627528550000|2021-07-29 03:15:50|2287.45|2278.75|2286.8|2278.1|2287.5|2278.8|2286.8|2278.1|31
1627528560000|2021-07-29 03:16:00|2286.73|2278.03|2287.07|2278.37|2287.36|2278.66|2286.65|2277.95|32
1627528570000|2021-07-29 03:16:10|2287.03|2278.33|2286.86|2278.16|2287.13|2278.43|2286.72|2278.02|34
1627528580000|2021-07-29 03:16:20|2286.82|2278.12|2286.15|2277.45|2286.86|2278.16|2286.15|2277.45|32
1627528590000|2021-07-29 03:16:30|2286.28|2277.58|2286.31|2277.61|2286.45|2277.75|2286.02|2277.32|26
1627528600000|2021-07-29 03:16:40|2286.38|2277.68|2285.61|2276.91|2286.41|2277.71|2285.57|2276.87|36
1627528610000|2021-07-29 03:16:50|2285.6|2276.9|2285.45|2276.75|2285.6|2276.9|2285.33|2276.63|28
1627528620000|2021-07-29 03:17:00|2285.46|2276.76|2285.35|2276.65|2285.51|2276.81|2285.34|2276.64|21
1627528630000|2021-07-29 03:17:10|2285.37|2276.67|2285.14|2276.44|2285.37|2276.67|2285.04|2276.34|13
1627528640000|2021-07-29 03:17:20|2285.11|2276.41|2285.27|2276.57|2285.27|2276.57|2284.98|2276.28|16
1627528650000|2021-07-29 03:17:30|2285.22|2276.52|2285.47|2276.77|2285.76|2277.06|2285.22|2276.52|23
1627528660000|2021-07-29 03:17:40|2285.4|2276.7|2285.24|2276.54|2285.43|2276.73|2285.02|2276.32|25
1627528670000|2021-07-29 03:17:50|2285.15|2276.45|2285.3|2276.6|2285.34|2276.64|2285.14|2276.44|28
1627528680000|2021-07-29 03:18:00|2285.33|2276.63|2286.16|2277.46|2286.16|2277.46|2285.18|2276.48|31
1627528690000|2021-07-29 03:18:10|2286.2|2277.5|2285.58|2276.88|2286.38|2277.68|2285.49|2276.79|36
1627528700000|2021-07-29 03:18:20|2285.5|2276.8|2285.43|2276.73|2285.5|2276.8|2285.19|2276.49|33
1627528710000|2021-07-29 03:18:30|2285.45|2276.75|2285.58|2276.88|2285.63|2276.93|2285.35|2276.65|33
1627528720000|2021-07-29 03:18:40|2285.57|2276.87|2285.18|2276.48|2285.57|2276.87|2285.12|2276.42|37
1627528730000|2021-07-29 03:18:50|2285.2|2276.5|2285.43|2276.73|2285.5|2276.8|2285.17|2276.47|32
1627528740000|2021-07-29 03:19:00|2285.39|2276.69|2286.16|2277.46|2286.27|2277.57|2285.33|2276.63|34
1627528750000|2021-07-29 03:19:10|2286.18|2277.48|2285.64|2276.94|2286.33|2277.63|2285.54|2276.84|37
1627528760000|2021-07-29 03:19:20|2285.63|2276.93|2285.57|2276.87|2285.67|2276.97|2285.5|2276.8|32
1627528770000|2021-07-29 03:19:30|2285.6|2276.9|2285.83|2277.13|2285.93|2277.23|2285.51|2276.81|29
1627528780000|2021-07-29 03:19:40|2285.66|2276.96|2285.67|2276.97|2285.76|2277.06|2285.51|2276.81|28
1627528790000|2021-07-29 03:19:50|2285.63|2276.93|2287.75|2279.05|2287.75|2279.05|2285.62|2276.92|33
1627528800000|2021-07-29 03:20:00|2287.76|2279.06|2287.32|2278.62|2287.76|2279.06|2287.17|2278.47|29
1627528810000|2021-07-29 03:20:10|2287.35|2278.65|2287.88|2279.18|2287.88|2279.18|2287.32|2278.62|23
1627528820000|2021-07-29 03:20:20|2287.87|2279.17|2287.55|2278.85|2287.88|2279.18|2287.44|2278.74|21
1627528830000|2021-07-29 03:20:30|2287.51|2278.81|2288.27|2279.57|2288.27|2279.57|2287.47|2278.77|29
1627528840000|2021-07-29 03:20:40|2288.28|2279.58|2288.08|2279.38|2288.3|2279.6|2288.07|2279.37|34
1627528850000|2021-07-29 03:20:50|2288.07|2279.37|2288.08|2279.38|2288.24|2279.54|2288.01|2279.31|36
1627528860000|2021-07-29 03:21:00|2288.09|2279.39|2286.99|2278.29|2288.19|2279.49|2286.95|2278.25|34
1627528870000|2021-07-29 03:21:10|2287.02|2278.32|2285.86|2277.16|2287.02|2278.32|2285.86|2277.16|34
1627528880000|2021-07-29 03:21:20|2285.72|2277.02|2285.57|2276.87|2285.72|2277.02|2284.27|2275.57|31
1627528890000|2021-07-29 03:21:30|2285.43|2276.73|2284.86|2276.16|2285.43|2276.73|2283.43|2274.73|33
1627528900000|2021-07-29 03:21:40|2284.75|2276.05|2283.78|2275.08|2284.75|2276.05|2283.78|2275.08|34
1627528910000|2021-07-29 03:21:50|2283.85|2275.15|2283.35|2274.65|2283.97|2275.27|2283.33|2274.63|30
1627528920000|2021-07-29 03:22:00|2283.33|2274.63|2283.42|2274.72|2283.52|2274.82|2283|2274.3|27
1627528930000|2021-07-29 03:22:10|2283.4|2274.7|2283.62|2274.92|2284.51|2275.81|2283.38|2274.68|33
1627528940000|2021-07-29 03:22:20|2283.57|2274.87|2284.63|2275.93|2284.63|2275.93|2283.51|2274.81|37
1627528950000|2021-07-29 03:22:30|2284.65|2275.95|2284.62|2275.92|2284.65|2275.95|2284.31|2275.61|26
1627528960000|2021-07-29 03:22:40|2284.58|2275.88|2284.65|2275.95|2284.8|2276.1|2284.34|2275.64|28
1627528970000|2021-07-29 03:22:50|2284.54|2275.84|2283.96|2275.26|2284.67|2275.97|2283.86|2275.16|31
1627528980000|2021-07-29 03:23:00|2283.93|2275.23|2283.71|2275.01|2284.62|2275.92|2283.71|2275.01|34
1627528990000|2021-07-29 03:23:10|2283.65|2274.95|2282.75|2274.05|2283.76|2275.06|2281.78|2273.08|39
1627529000000|2021-07-29 03:23:20|2282.99|2274.29|2283.03|2274.33|2283.26|2274.56|2282.52|2273.82|34
1627529010000|2021-07-29 03:23:30|2283.14|2274.44|2284.37|2275.67|2284.49|2275.79|2283.14|2274.44|35
1627529020000|2021-07-29 03:23:40|2284.49|2275.79|2284.33|2275.63|2284.49|2275.79|2284.24|2275.54|28
1627529030000|2021-07-29 03:23:50|2284.34|2275.64|2283.43|2274.73|2284.44|2275.74|2283.36|2274.66|33
1627529040000|2021-07-29 03:24:00|2283.41|2274.71|2283.35|2274.65|2283.48|2274.78|2283.21|2274.51|32
1627529050000|2021-07-29 03:24:10|2283.36|2274.66|2284.01|2275.31|2284.2|2275.5|2283.36|2274.66|30
1627529060000|2021-07-29 03:24:20|2284.08|2275.38|2284.84|2276.14|2284.84|2276.14|2283.95|2275.25|33
1627529070000|2021-07-29 03:24:30|2284.75|2276.05|2284.61|2275.91|2284.89|2276.19|2284.46|2275.76|31
1627529080000|2021-07-29 03:24:40|2284.69|2275.99|2284.3|2275.6|2284.75|2276.05|2284.23|2275.53|34
1627529090000|2021-07-29 03:24:50|2284.31|2275.61|2284.59|2275.89|2284.61|2275.91|2284.29|2275.59|34
1627529100000|2021-07-29 03:25:00|2284.6|2275.9|2284.5|2275.8|2285.22|2276.52|2284.5|2275.8|34
1627529110000|2021-07-29 03:25:10|2284.46|2275.76|2283.06|2274.36|2284.46|2275.76|2282.9|2274.2|31
1627529120000|2021-07-29 03:25:20|2283.05|2274.35|2282.65|2273.95|2283.06|2274.36|2282.51|2273.81|37
1627529130000|2021-07-29 03:25:30|2282.63|2273.93|2282.43|2273.73|2282.63|2273.93|2282.16|2273.46|32
1627529140000|2021-07-29 03:25:40|2282.44|2273.74|2283.51|2274.81|2283.51|2274.81|2281.68|2272.98|32
1627529150000|2021-07-29 03:25:50|2283.44|2274.74|2282.68|2273.98|2283.44|2274.74|2282.59|2273.89|30
1627529160000|2021-07-29 03:26:00|2282.67|2273.97|2282.1|2273.4|2282.77|2274.07|2281.98|2273.28|36
1627529170000|2021-07-29 03:26:10|2282.04|2273.34|2282.76|2274.06|2282.76|2274.06|2281.44|2272.74|34
1627529180000|2021-07-29 03:26:20|2282.87|2274.17|2282.44|2273.74|2283.11|2274.41|2282.21|2273.51|37
1627529190000|2021-07-29 03:26:30|2282.43|2273.73|2283.12|2274.42|2283.12|2274.42|2282.36|2273.66|33
1627529200000|2021-07-29 03:26:40|2283.22|2274.52|2283.71|2275.01|2284.07|2275.37|2283.03|2274.33|36
1627529210000|2021-07-29 03:26:50|2283.48|2274.78|2283.52|2274.82|2283.6|2274.9|2283.15|2274.45|37
1627529220000|2021-07-29 03:27:00|2283.4|2274.7|2282.23|2273.53|2283.4|2274.7|2282.08|2273.38|36
1627529230000|2021-07-29 03:27:10|2282.07|2273.37|2282.03|2273.33|2282.38|2273.68|2281.78|2273.08|37
1627529240000|2021-07-29 03:27:20|2282.04|2273.34|2281.89|2273.19|2282.07|2273.37|2281.89|2273.19|32
1627529250000|2021-07-29 03:27:30|2281.96|2273.26|2281.87|2273.17|2281.96|2273.26|2281.75|2273.05|35
1627529260000|2021-07-29 03:27:40|2281.82|2273.12|2281.68|2272.98|2281.9|2273.2|2281.65|2272.95|32
1627529270000|2021-07-29 03:27:50|2281.65|2272.95|2281.27|2272.57|2281.67|2272.97|2281.15|2272.45|27
1627529280000|2021-07-29 03:28:00|2281.26|2272.56|2281.33|2272.63|2281.38|2272.68|2281.24|2272.54|32
1627529290000|2021-07-29 03:28:10|2281.34|2272.64|2282.13|2273.43|2282.13|2273.43|2281.16|2272.46|31
1627529300000|2021-07-29 03:28:20|2282.12|2273.42|2282.27|2273.57|2282.33|2273.63|2282.06|2273.36|29
1627529310000|2021-07-29 03:28:30|2282.29|2273.59|2282.07|2273.37|2282.61|2273.91|2281.98|2273.28|39
1627529320000|2021-07-29 03:28:40|2282.06|2273.36|2282.04|2273.34|2282.13|2273.43|2282.01|2273.31|30
1627529330000|2021-07-29 03:28:50|2282.15|2273.45|2282.13|2273.43|2282.28|2273.58|2282.05|2273.35|33
1627529340000|2021-07-29 03:29:00|2282.11|2273.41|2280.19|2271.49|2282.2|2273.5|2279.7|2271|33
1627529350000|2021-07-29 03:29:10|2280.27|2271.57|2280.78|2272.08|2281.91|2273.21|2280.27|2271.57|39
1627529360000|2021-07-29 03:29:20|2280.79|2272.09|2280.04|2271.34|2280.86|2272.16|2280.04|2271.34|35
1627529370000|2021-07-29 03:29:30|2280.07|2271.37|2279.84|2271.14|2280.07|2271.37|2279.77|2271.07|26
1627529380000|2021-07-29 03:29:40|2279.88|2271.18|2279.96|2271.26|2280|2271.3|2279.81|2271.11|34
1627529390000|2021-07-29 03:29:50|2280|2271.3|2280.09|2271.39|2280.48|2271.78|2279.92|2271.22|33
1627529400000|2021-07-29 03:30:00|2280.08|2271.38|2279.39|2270.69|2280.25|2271.55|2279.36|2270.66|33
1627529410000|2021-07-29 03:30:10|2279.43|2270.73|2280.33|2271.63|2280.51|2271.81|2279.29|2270.59|35
1627529420000|2021-07-29 03:30:20|2280.36|2271.66|2281.3|2272.6|2281.61|2272.91|2280.32|2271.62|37
1627529430000|2021-07-29 03:30:30|2281.36|2272.66|2281.46|2272.76|2281.5|2272.8|2281.32|2272.62|23
1627529440000|2021-07-29 03:30:40|2281.47|2272.77|2281.74|2273.04|2282.82|2274.12|2281.47|2272.77|26
1627529450000|2021-07-29 03:30:50|2281.77|2273.07|2282.4|2273.7|2282.4|2273.7|2281.77|2273.07|23
1627529460000|2021-07-29 03:31:00|2282.38|2273.68|2282.39|2273.69|2282.54|2273.84|2282.13|2273.43|24
1627529470000|2021-07-29 03:31:10|2282.38|2273.68|2281.62|2272.92|2282.56|2273.86|2281.62|2272.92|20
1627529480000|2021-07-29 03:31:20|2281.55|2272.85|2281.64|2272.94|2281.65|2272.95|2281.51|2272.81|26
1627529490000|2021-07-29 03:31:30|2281.65|2272.95|2282.26|2273.56|2282.47|2273.77|2281.54|2272.84|31
1627529500000|2021-07-29 03:31:40|2282.31|2273.61|2282.26|2273.56|2282.33|2273.63|2282.1|2273.4|29
1627529510000|2021-07-29 03:31:50|2282.35|2273.65|2282.32|2273.62|2282.57|2273.87|2282.11|2273.41|32
1627529520000|2021-07-29 03:32:00|2282.31|2273.61|2282.15|2273.45|2282.58|2273.88|2281.88|2273.18|37
1627529530000|2021-07-29 03:32:10|2282.3|2273.6|2282.72|2274.02|2282.89|2274.19|2282.04|2273.34|36
1627529540000|2021-07-29 03:32:20|2282.38|2273.68|2281.46|2272.76|2282.38|2273.68|2281.39|2272.69|35
1627529550000|2021-07-29 03:32:30|2281.42|2272.72|2280.81|2272.11|2281.45|2272.75|2280.8|2272.1|37
1627529560000|2021-07-29 03:32:40|2280.9|2272.2|2280.89|2272.19|2281.02|2272.32|2280.88|2272.18|27
1627529570000|2021-07-29 03:32:50|2280.88|2272.18|2280.05|2271.35|2280.91|2272.21|2280.05|2271.35|27
1627529580000|2021-07-29 03:33:00|2279.93|2271.23|2280.46|2271.76|2280.57|2271.87|2279.93|2271.23|36
1627529590000|2021-07-29 03:33:10|2280.72|2272.02|2281.48|2272.78|2281.52|2272.82|2280.72|2272.02|32
1627529600000|2021-07-29 03:33:20|2281.41|2272.71|2282.08|2273.38|2282.08|2273.38|2281.34|2272.64|25
1627529610000|2021-07-29 03:33:30|2282.17|2273.47|2281.32|2272.62|2282.24|2273.54|2281.16|2272.46|33
1627529620000|2021-07-29 03:33:40|2281.34|2272.64|2282.06|2273.36|2282.06|2273.36|2281.34|2272.64|28
1627529630000|2021-07-29 03:33:50|2282.03|2273.33|2282.23|2273.53|2282.47|2273.77|2282.03|2273.33|35
1627529640000|2021-07-29 03:34:00|2282.26|2273.56|2282.39|2273.69|2282.43|2273.73|2282.18|2273.48|30
1627529650000|2021-07-29 03:34:10|2282.49|2273.79|2282.52|2273.82|2282.81|2274.11|2282.41|2273.71|26
1627529660000|2021-07-29 03:34:20|2282.61|2273.91|2283.26|2274.56|2283.26|2274.56|2282.51|2273.81|27
1627529670000|2021-07-29 03:34:30|2283.22|2274.52|2282.88|2274.18|2283.35|2274.65|2282.71|2274.01|26
1627529680000|2021-07-29 03:34:40|2282.91|2274.21|2282.88|2274.18|2283.12|2274.42|2282.63|2273.93|22
1627529690000|2021-07-29 03:34:50|2282.89|2274.19|2282.8|2274.1|2282.89|2274.19|2282.73|2274.03|23
1627529700000|2021-07-29 03:35:00|2282.81|2274.11|2283.08|2274.38|2283.13|2274.43|2282.14|2273.44|30
1627529710000|2021-07-29 03:35:10|2283.24|2274.54|2283.52|2274.82|2283.52|2274.82|2283.17|2274.47|24
1627529720000|2021-07-29 03:35:20|2283.59|2274.89|2284.41|2275.71|2284.41|2275.71|2283.51|2274.81|27
1627529730000|2021-07-29 03:35:30|2284.2|2275.5|2284.16|2275.46|2284.34|2275.64|2283.79|2275.09|32
1627529740000|2021-07-29 03:35:40|2284.18|2275.48|2283.94|2275.24|2284.25|2275.55|2283.94|2275.24|21
1627529750000|2021-07-29 03:35:50|2283.81|2275.11|2283.88|2275.18|2284.03|2275.33|2283.54|2274.84|32
1627529760000|2021-07-29 03:36:00|2283.9|2275.2|2284.15|2275.45|2284.48|2275.78|2283.45|2274.75|27
1627529770000|2021-07-29 03:36:10|2284.22|2275.52|2284.38|2275.68|2284.38|2275.68|2284.11|2275.41|25
1627529780000|2021-07-29 03:36:20|2284.34|2275.64|2284.26|2275.56|2284.4|2275.7|2284.15|2275.45|24
1627529790000|2021-07-29 03:36:30|2284.28|2275.58|2284.2|2275.5|2284.53|2275.83|2284.1|2275.4|33
1627529800000|2021-07-29 03:36:40|2284.49|2275.79|2284.91|2276.21|2285.01|2276.31|2284.31|2275.61|33
1627529810000|2021-07-29 03:36:50|2284.96|2276.26|2284.77|2276.07|2284.96|2276.26|2284.69|2275.99|19
1627529820000|2021-07-29 03:37:00|2284.81|2276.11|2285.51|2276.81|2285.51|2276.81|2284.72|2276.02|33
1627529830000|2021-07-29 03:37:10|2285.52|2276.82|2285.95|2277.25|2286.01|2277.31|2285.52|2276.82|21
1627529840000|2021-07-29 03:37:20|2285.97|2277.27|2286.68|2277.98|2286.76|2278.06|2285.56|2276.86|32
1627529850000|2021-07-29 03:37:30|2286.72|2278.02|2286.86|2278.16|2287.18|2278.48|2286.72|2278.02|25
1627529860000|2021-07-29 03:37:40|2286.9|2278.2|2287.14|2278.44|2287.36|2278.66|2286.9|2278.2|29
1627529870000|2021-07-29 03:37:50|2287.13|2278.43|2287.03|2278.33|2287.36|2278.66|2287.03|2278.33|33
1627529880000|2021-07-29 03:38:00|2286.89|2278.19|2287.27|2278.57|2287.27|2278.57|2286.77|2278.07|32
1627529890000|2021-07-29 03:38:10|2287.17|2278.47|2287.27|2278.57|2287.31|2278.61|2287.16|2278.46|31
1627529900000|2021-07-29 03:38:20|2287.26|2278.56|2287.18|2278.48|2287.27|2278.57|2287.15|2278.45|30
1627529910000|2021-07-29 03:38:30|2287.2|2278.5|2287.25|2278.55|2287.39|2278.69|2287.15|2278.45|31
1627529920000|2021-07-29 03:38:40|2287.29|2278.59|2288.39|2279.69|2288.39|2279.69|2287.26|2278.56|28
1627529930000|2021-07-29 03:38:50|2288.45|2279.75|2288.28|2279.58|2288.52|2279.82|2288.17|2279.47|29
1627529940000|2021-07-29 03:39:00|2288.21|2279.51|2288.02|2279.32|2288.39|2279.69|2288.02|2279.32|33
1627529950000|2021-07-29 03:39:10|2288.05|2279.35|2288.03|2279.33|2288.09|2279.39|2287.95|2279.25|23
1627529960000|2021-07-29 03:39:20|2288.04|2279.34|2288.46|2279.76|2288.46|2279.76|2288|2279.3|20
1627529970000|2021-07-29 03:39:30|2288.45|2279.75|2288.23|2279.53|2288.69|2279.99|2288.22|2279.52|26
1627529980000|2021-07-29 03:39:40|2288.26|2279.56|2288.64|2279.94|2288.66|2279.96|2288.16|2279.46|33
1627529990000|2021-07-29 03:39:50|2288.58|2279.88|2288.93|2280.23|2288.95|2280.25|2288.56|2279.86|20
1627530000000|2021-07-29 03:40:00|2288.9|2280.2|2287.75|2279.05|2288.96|2280.26|2287.75|2279.05|36
1627530010000|2021-07-29 03:40:10|2287.74|2279.04|2287.42|2278.72|2287.8|2279.1|2287.39|2278.69|28
1627530020000|2021-07-29 03:40:20|2287.43|2278.73|2287.71|2279.01|2287.74|2279.04|2287.4|2278.7|20
1627530030000|2021-07-29 03:40:30|2287.7|2279|2288.16|2279.46|2288.16|2279.46|2287.53|2278.83|30
1627530040000|2021-07-29 03:40:40|2288.13|2279.43|2287.83|2279.13|2288.2|2279.5|2287.83|2279.13|32
1627530050000|2021-07-29 03:40:50|2287.86|2279.16|2287.57|2278.87|2287.86|2279.16|2287.56|2278.86|24
1627530060000|2021-07-29 03:41:00|2287.56|2278.86|2286.95|2278.25|2287.59|2278.89|2286.91|2278.21|28
1627530070000|2021-07-29 03:41:10|2286.93|2278.23|2287.18|2278.48|2287.25|2278.55|2286.57|2277.87|33
1627530080000|2021-07-29 03:41:20|2287.23|2278.53|2287.02|2278.32|2287.35|2278.65|2286.97|2278.27|34
1627530090000|2021-07-29 03:41:30|2287.01|2278.31|2286.31|2277.61|2287.01|2278.31|2286.31|2277.61|33
1627530100000|2021-07-29 03:41:40|2286.3|2277.6|2285.25|2276.55|2286.3|2277.6|2285.25|2276.55|35
1627530110000|2021-07-29 03:41:50|2285.29|2276.59|2286.45|2277.75|2286.77|2278.07|2285.29|2276.59|34
1627530120000|2021-07-29 03:42:00|2286.44|2277.74|2285|2276.3|2286.44|2277.74|2284.72|2276.02|36
1627530130000|2021-07-29 03:42:10|2284.77|2276.07|2285.45|2276.75|2285.54|2276.84|2284.58|2275.88|34
1627530140000|2021-07-29 03:42:20|2285.35|2276.65|2285.65|2276.95|2285.65|2276.95|2285.31|2276.61|34
1627530150000|2021-07-29 03:42:30|2285.64|2276.94|2285.4|2276.7|2285.65|2276.95|2285.35|2276.65|31
1627530160000|2021-07-29 03:42:40|2285.43|2276.73|2285.43|2276.73|2285.44|2276.74|2285.32|2276.62|20
1627530170000|2021-07-29 03:42:50|2285.37|2276.67|2285.44|2276.74|2285.62|2276.92|2285.32|2276.62|28
1627530180000|2021-07-29 03:43:00|2285.43|2276.73|2284.72|2276.02|2285.43|2276.73|2284.69|2275.99|26
1627530190000|2021-07-29 03:43:10|2284.73|2276.03|2284.69|2275.99|2284.73|2276.03|2284.66|2275.96|26
1627530200000|2021-07-29 03:43:20|2284.7|2276|2285.16|2276.46|2285.23|2276.53|2284.6|2275.9|31
1627530210000|2021-07-29 03:43:30|2285.19|2276.49|2285.14|2276.44|2285.34|2276.64|2285.06|2276.36|36
1627530220000|2021-07-29 03:43:40|2285.13|2276.43|2285.1|2276.4|2285.26|2276.56|2285.01|2276.31|38
1627530230000|2021-07-29 03:43:50|2285.09|2276.39|2284.22|2275.52|2285.11|2276.41|2284.18|2275.48|32
1627530240000|2021-07-29 03:44:00|2284.21|2275.51|2283.43|2274.73|2284.22|2275.52|2283.42|2274.72|36
1627530250000|2021-07-29 03:44:10|2283.46|2274.76|2283.6|2274.9|2283.71|2275.01|2283.42|2274.72|35
1627530260000|2021-07-29 03:44:20|2283.62|2274.92|2283.33|2274.63|2283.62|2274.92|2283.31|2274.61|29
1627530270000|2021-07-29 03:44:30|2283.3|2274.6|2283.1|2274.4|2283.3|2274.6|2283.02|2274.32|34
1627530280000|2021-07-29 03:44:40|2283.11|2274.41|2284.51|2275.81|2284.64|2275.94|2283.08|2274.38|28
1627530290000|2021-07-29 03:44:50|2284.5|2275.8|2284.35|2275.65|2284.5|2275.8|2284.35|2275.65|9
1627530300000|2021-07-29 03:45:00|2284.42|2275.72|2284.49|2275.79|2284.51|2275.81|2284.26|2275.56|18
1627530310000|2021-07-29 03:45:10|2284.34|2275.64|2284.27|2275.57|2284.35|2275.65|2284.25|2275.55|13
1627530320000|2021-07-29 03:45:20|2284.26|2275.56|2283.96|2275.26|2284.27|2275.57|2283.63|2274.93|25
1627530330000|2021-07-29 03:45:30|2284.01|2275.31|2283.2|2274.5|2284.1|2275.4|2283.17|2274.47|28
1627530340000|2021-07-29 03:45:40|2283.17|2274.47|2282.29|2273.59|2283.3|2274.6|2282.29|2273.59|38
1627530350000|2021-07-29 03:45:50|2282.36|2273.66|2282.19|2273.49|2282.49|2273.79|2282.08|2273.38|36
1627530360000|2021-07-29 03:46:00|2282.1|2273.4|2281.35|2272.65|2282.21|2273.51|2281.22|2272.52|37
1627530370000|2021-07-29 03:46:10|2281.34|2272.64|2281.14|2272.44|2281.34|2272.64|2281.13|2272.43|30
1627530380000|2021-07-29 03:46:20|2281.15|2272.45|2281.38|2272.68|2281.38|2272.68|2281.13|2272.43|28
1627530390000|2021-07-29 03:46:30|2281.37|2272.67|2281.29|2272.59|2281.37|2272.67|2281.24|2272.54|26
1627530400000|2021-07-29 03:46:40|2281.28|2272.58|2281.79|2273.09|2281.8|2273.1|2281.28|2272.58|29
1627530410000|2021-07-29 03:46:50|2281.75|2273.05|2281.54|2272.84|2281.84|2273.14|2281.54|2272.84|34
1627530420000|2021-07-29 03:47:00|2281.49|2272.79|2281.53|2272.83|2281.76|2273.06|2281.28|2272.58|35
1627530430000|2021-07-29 03:47:10|2281.58|2272.88|2281.56|2272.86|2281.64|2272.94|2281.56|2272.86|21
1627530440000|2021-07-29 03:47:20|2281.61|2272.91|2281.82|2273.12|2281.82|2273.12|2281.5|2272.8|25
1627530450000|2021-07-29 03:47:30|2281.85|2273.15|2281.56|2272.86|2281.85|2273.15|2281.5|2272.8|31
1627530460000|2021-07-29 03:47:40|2281.57|2272.87|2281.57|2272.87|2281.63|2272.93|2281.49|2272.79|34
1627530470000|2021-07-29 03:47:50|2281.58|2272.88|2281.86|2273.16|2281.98|2273.28|2281.57|2272.87|37
1627530480000|2021-07-29 03:48:00|2281.88|2273.18|2282.03|2273.33|2282.2|2273.5|2281.78|2273.08|35
1627530490000|2021-07-29 03:48:10|2282.14|2273.44|2283.68|2274.98|2283.68|2274.98|2282.03|2273.33|35
1627530500000|2021-07-29 03:48:20|2283.74|2275.04|2283.99|2275.29|2284.1|2275.4|2283.61|2274.91|35
1627530510000|2021-07-29 03:48:30|2284.14|2275.44|2285.03|2276.33|2285.08|2276.38|2283.97|2275.27|32
1627530520000|2021-07-29 03:48:40|2284.95|2276.25|2285.01|2276.31|2285.08|2276.38|2284.78|2276.08|32
1627530530000|2021-07-29 03:48:50|2285.02|2276.32|2285.48|2276.78|2285.77|2277.07|2284.99|2276.29|32
1627530540000|2021-07-29 03:49:00|2285.39|2276.69|2285.75|2277.05|2285.9|2277.2|2285.39|2276.69|27
1627530550000|2021-07-29 03:49:10|2285.74|2277.04|2284.61|2275.91|2285.97|2277.27|2284.04|2275.34|38
1627530560000|2021-07-29 03:49:20|2284.63|2275.93|2284.99|2276.29|2284.99|2276.29|2284.53|2275.83|11
1627530570000|2021-07-29 03:49:30|2285.19|2276.49|2285.74|2277.04|2285.86|2277.16|2285.19|2276.49|16
1627530580000|2021-07-29 03:49:40|2285.75|2277.05|2286.36|2277.66|2286.36|2277.66|2285.75|2277.05|24
1627530590000|2021-07-29 03:49:50|2286.39|2277.69|2286.53|2277.83|2286.53|2277.83|2286.39|2277.69|19
1627530600000|2021-07-29 03:50:00|2286.47|2277.77|2286.88|2278.18|2286.88|2278.18|2286.47|2277.77|19
1627530610000|2021-07-29 03:50:10|2286.82|2278.12|2287.58|2278.88|2287.63|2278.93|2286.82|2278.12|22
1627530620000|2021-07-29 03:50:20|2287.55|2278.85|2288.02|2279.32|2288.17|2279.47|2287.55|2278.85|35
1627530630000|2021-07-29 03:50:30|2288.01|2279.31|2287.99|2279.29|2288.11|2279.41|2286.78|2278.08|37
1627530640000|2021-07-29 03:50:40|2288.1|2279.4|2288.23|2279.53|2288.23|2279.53|2287.97|2279.27|31
1627530650000|2021-07-29 03:50:50|2288.24|2279.54|2288.75|2280.05|2288.84|2280.14|2288.2|2279.5|30
1627530660000|2021-07-29 03:51:00|2288.77|2280.07|2288.08|2279.38|2288.79|2280.09|2287.53|2278.83|34
1627530670000|2021-07-29 03:51:10|2288.09|2279.39|2288.26|2279.56|2288.28|2279.58|2288.08|2279.38|36
1627530680000|2021-07-29 03:51:20|2288.24|2279.54|2287.71|2279.01|2288.3|2279.6|2287.71|2279.01|35
1627530690000|2021-07-29 03:51:30|2287.8|2279.1|2287.75|2279.05|2287.84|2279.14|2287.75|2279.05|21
1627530700000|2021-07-29 03:51:40|2287.76|2279.06|2287.57|2278.87|2287.76|2279.06|2287.5|2278.8|20
1627530710000|2021-07-29 03:51:50|2287.53|2278.83|2287.01|2278.31|2287.55|2278.85|2286.87|2278.17|31
1627530720000|2021-07-29 03:52:00|2286.99|2278.29|2286.42|2277.72|2287.02|2278.32|2286.42|2277.72|26
1627530730000|2021-07-29 03:52:10|2286.35|2277.65|2286.31|2277.61|2286.46|2277.76|2286.26|2277.56|26
1627530740000|2021-07-29 03:52:20|2286.28|2277.58|2286.66|2277.96|2286.66|2277.96|2286.12|2277.42|27
1627530750000|2021-07-29 03:52:30|2286.88|2278.18|2287.02|2278.32|2287.17|2278.47|2286.88|2278.18|27
1627530760000|2021-07-29 03:52:40|2287.09|2278.39|2286.26|2277.56|2287.09|2278.39|2286.12|2277.42|35
1627530770000|2021-07-29 03:52:50|2286.36|2277.66|2285.71|2277.01|2286.41|2277.71|2285.66|2276.96|30
1627530780000|2021-07-29 03:53:00|2285.75|2277.05|2285.8|2277.1|2285.88|2277.18|2285.7|2277|27
1627530790000|2021-07-29 03:53:10|2285.81|2277.11|2285.76|2277.06|2285.82|2277.12|2285.76|2277.06|24
1627530800000|2021-07-29 03:53:20|2285.77|2277.07|2285.47|2276.77|2285.82|2277.12|2285.09|2276.39|33
1627530810000|2021-07-29 03:53:30|2285.49|2276.79|2285.94|2277.24|2286.21|2277.51|2285.47|2276.77|36
1627530820000|2021-07-29 03:53:40|2285.86|2277.16|2285.87|2277.17|2285.89|2277.19|2285.69|2276.99|31
1627530830000|2021-07-29 03:53:50|2285.88|2277.18|2284.85|2276.15|2285.89|2277.19|2284.85|2276.15|23
1627530840000|2021-07-29 03:54:00|2284.82|2276.12|2284.72|2276.02|2284.82|2276.12|2284.62|2275.92|15
1627530850000|2021-07-29 03:54:10|2284.76|2276.06|2284.62|2275.92|2284.77|2276.07|2284.5|2275.8|25
1627530860000|2021-07-29 03:54:20|2284.64|2275.94|2284.57|2275.87|2284.64|2275.94|2284.14|2275.44|31
1627530870000|2021-07-29 03:54:30|2284.52|2275.82|2284.54|2275.84|2284.58|2275.88|2284.48|2275.78|7
1627530880000|2021-07-29 03:54:40|2284.53|2275.83|2284.09|2275.39|2284.54|2275.84|2284.09|2275.39|19
1627530890000|2021-07-29 03:54:50|2284.12|2275.42|2284.12|2275.42|2284.33|2275.63|2284.11|2275.41|18
1627530900000|2021-07-29 03:55:00|2284.05|2275.35|2284.65|2275.95|2284.71|2276.01|2284.04|2275.34|37
1627530910000|2021-07-29 03:55:10|2284.6|2275.9|2285.86|2277.16|2285.9|2277.2|2284.49|2275.79|33
1627530920000|2021-07-29 03:55:20|2285.87|2277.17|2285.72|2277.02|2286.21|2277.51|2285.06|2276.36|32
1627530930000|2021-07-29 03:55:30|2285.87|2277.17|2286.35|2277.65|2286.4|2277.7|2285.86|2277.16|31
1627530940000|2021-07-29 03:55:40|2286.39|2277.69|2284.45|2275.75|2286.47|2277.77|2284.45|2275.75|35
1627530950000|2021-07-29 03:55:50|2284.44|2275.74|2283.83|2275.13|2284.44|2275.74|2283.75|2275.05|36
1627530960000|2021-07-29 03:56:00|2283.85|2275.15|2283.29|2274.59|2283.85|2275.15|2283.29|2274.59|21
1627530970000|2021-07-29 03:56:10|2283.26|2274.56|2283.63|2274.93|2283.67|2274.97|2283.21|2274.51|19
1627530980000|2021-07-29 03:56:20|2283.65|2274.95|2284.11|2275.41|2284.13|2275.43|2283.65|2274.95|23
1627530990000|2021-07-29 03:56:30|2284.18|2275.48|2283.67|2274.97|2284.18|2275.48|2283.52|2274.82|31
1627531000000|2021-07-29 03:56:40|2283.65|2274.95|2283.37|2274.67|2283.7|2275|2283.37|2274.67|27
1627531010000|2021-07-29 03:56:50|2283.36|2274.66|2283.69|2274.99|2283.69|2274.99|2283.36|2274.66|23
1627531020000|2021-07-29 03:57:00|2283.76|2275.06|2283.71|2275.01|2283.76|2275.06|2283.68|2274.98|22
1627531030000|2021-07-29 03:57:10|2283.72|2275.02|2283.6|2274.9|2283.74|2275.04|2283.59|2274.89|32
1627531040000|2021-07-29 03:57:20|2283.57|2274.87|2282.98|2274.28|2283.82|2275.12|2282.98|2274.28|32
1627531050000|2021-07-29 03:57:30|2282.97|2274.27|2282.63|2273.93|2282.98|2274.28|2282.5|2273.8|23
1627531060000|2021-07-29 03:57:40|2282.59|2273.89|2283.31|2274.61|2283.31|2274.61|2282.47|2273.77|30
1627531070000|2021-07-29 03:57:50|2283.21|2274.51|2283.74|2275.04|2283.75|2275.05|2282.98|2274.28|20
1627531080000|2021-07-29 03:58:00|2283.78|2275.08|2283.83|2275.13|2283.84|2275.14|2283.78|2275.08|3
1627531090000|2021-07-29 03:58:10|2283.84|2275.14|2284.69|2275.99|2284.77|2276.07|2283.84|2275.14|20
1627531100000|2021-07-29 03:58:20|2284.78|2276.08|2285.34|2276.64|2285.34|2276.64|2284.69|2275.99|26
1627531110000|2021-07-29 03:58:30|2285.62|2276.92|2286.41|2277.71|2286.87|2278.17|2285.62|2276.92|25
1627531120000|2021-07-29 03:58:40|2286.46|2277.76|2286.51|2277.81|2286.59|2277.89|2286.29|2277.59|36
1627531130000|2021-07-29 03:58:50|2286.34|2277.64|2286.04|2277.34|2286.34|2277.64|2286.04|2277.34|33
1627531140000|2021-07-29 03:59:00|2285.97|2277.27|2285.6|2276.9|2286.12|2277.42|2285.49|2276.79|37
1627531150000|2021-07-29 03:59:10|2285.39|2276.69|2285.09|2276.39|2285.55|2276.85|2284.78|2276.08|33
1627531160000|2021-07-29 03:59:20|2285.03|2276.33|2283.75|2275.05|2285.23|2276.53|2283.75|2275.05|33
1627531170000|2021-07-29 03:59:30|2283.65|2274.95|2283.55|2274.85|2283.75|2275.05|2283.47|2274.77|28
1627531180000|2021-07-29 03:59:40|2283.57|2274.87|2282.65|2273.95|2283.57|2274.87|2282.38|2273.68|30
1627531190000|2021-07-29 03:59:50|2282.67|2273.97|2282.57|2273.87|2282.72|2274.02|2282.53|2273.83|27
1627531200000|2021-07-29 04:00:00|2282.61|2273.91|2282.52|2273.82|2282.68|2273.98|2282.43|2273.73|37
1627531210000|2021-07-29 04:00:10|2282.46|2273.76|2284.31|2275.61|2284.4|2275.7|2282.46|2273.76|35
1627531220000|2021-07-29 04:00:20|2284.32|2275.62|2283.62|2274.92|2284.44|2275.74|2283.6|2274.9|35
1627531230000|2021-07-29 04:00:30|2283.66|2274.96|2284.05|2275.35|2284.2|2275.5|2283.66|2274.96|35
1627531240000|2021-07-29 04:00:40|2284.11|2275.41|2285.23|2276.53|2285.38|2276.68|2284.1|2275.4|33
1627531250000|2021-07-29 04:00:50|2285.19|2276.49|2285.47|2276.77|2285.57|2276.87|2285.19|2276.49|30
1627531260000|2021-07-29 04:01:00|2285.4|2276.7|2285.96|2277.26|2286.72|2278.02|2285.4|2276.7|36
1627531270000|2021-07-29 04:01:10|2285.84|2277.14|2284.61|2275.91|2285.98|2277.28|2284.53|2275.83|34
1627531280000|2021-07-29 04:01:20|2284.5|2275.8|2282.94|2274.24|2284.63|2275.93|2282.94|2274.24|36
1627531290000|2021-07-29 04:01:30|2282.86|2274.16|2281.83|2273.13|2282.91|2274.21|2281.83|2273.13|35
1627531300000|2021-07-29 04:01:40|2281.66|2272.96|2281.25|2272.55|2282.09|2273.39|2281.2|2272.5|37
1627531310000|2021-07-29 04:01:50|2281.09|2272.39|2280.54|2271.84|2281.09|2272.39|2280.43|2271.73|37
1627531320000|2021-07-29 04:02:00|2280.53|2271.83|2280.15|2271.45|2280.53|2271.83|2279.69|2270.99|39
1627531330000|2021-07-29 04:02:10|2280.34|2271.64|2279.92|2271.22|2280.62|2271.92|2279.92|2271.22|33
1627531340000|2021-07-29 04:02:20|2279.9|2271.2|2277.93|2269.23|2279.97|2271.27|2277.93|2269.23|34
1627531350000|2021-07-29 04:02:30|2277.94|2269.24|2276.03|2267.33|2278.05|2269.35|2275.91|2267.21|37
1627531360000|2021-07-29 04:02:40|2275.62|2266.92|2277.64|2268.94|2277.68|2268.98|2275.62|2266.92|36
1627531370000|2021-07-29 04:02:50|2277.6|2268.9|2278.42|2269.72|2278.55|2269.85|2277.58|2268.88|35
1627531380000|2021-07-29 04:03:00|2278.37|2269.67|2279.15|2270.45|2279.43|2270.73|2278.37|2269.67|38
1627531390000|2021-07-29 04:03:10|2279.12|2270.42|2278.27|2269.57|2279.17|2270.47|2278.19|2269.49|28
1627531400000|2021-07-29 04:03:20|2278.28|2269.58|2279.35|2270.65|2279.35|2270.65|2278.27|2269.57|26
1627531410000|2021-07-29 04:03:30|2279.44|2270.74|2280.35|2271.65|2280.35|2271.65|2279.44|2270.74|20
1627531420000|2021-07-29 04:03:40|2280.29|2271.59|2280.73|2272.03|2281.12|2272.42|2280.29|2271.59|33
1627531430000|2021-07-29 04:03:50|2280.78|2272.08|2281.13|2272.43|2281.14|2272.44|2280.71|2272.01|26
1627531440000|2021-07-29 04:04:00|2281.61|2272.91|2282.23|2273.53|2283|2274.3|2281.61|2272.91|35
1627531450000|2021-07-29 04:04:10|2282.07|2273.37|2283|2274.3|2283|2274.3|2281.94|2273.24|35
1627531460000|2021-07-29 04:04:20|2282.73|2274.03|2283.82|2275.12|2283.82|2275.12|2282.73|2274.03|35
1627531470000|2021-07-29 04:04:30|2283.71|2275.01|2284.68|2275.98|2284.68|2275.98|2283.71|2275.01|34
1627531480000|2021-07-29 04:04:40|2284.65|2275.95|2284.3|2275.6|2284.84|2276.14|2284.3|2275.6|33
1627531490000|2021-07-29 04:04:50|2284.36|2275.66|2284.71|2276.01|2285.18|2276.48|2284.3|2275.6|32
1627531500000|2021-07-29 04:05:00|2284.62|2275.92|2285.31|2276.61|2285.36|2276.66|2284.62|2275.92|29
1627531510000|2021-07-29 04:05:10|2285.44|2276.74|2286.42|2277.72|2286.49|2277.79|2285.44|2276.74|36
1627531520000|2021-07-29 04:05:20|2286.44|2277.74|2288.1|2279.4|2288.1|2279.4|2286.44|2277.74|31
1627531530000|2021-07-29 04:05:30|2288|2279.3|2289.19|2280.49|2289.19|2280.49|2287.7|2279|38
1627531540000|2021-07-29 04:05:40|2289.14|2280.44|2288.13|2279.43|2289.21|2280.51|2288.04|2279.34|34
1627531550000|2021-07-29 04:05:50|2288.17|2279.47|2290.64|2281.94|2290.71|2282.01|2288.14|2279.44|38
1627531560000|2021-07-29 04:06:00|2290.74|2282.04|2291.54|2282.84|2291.57|2282.87|2290.74|2282.04|37
1627531570000|2021-07-29 04:06:10|2291.55|2282.85|2292.76|2284.06|2292.86|2284.16|2291.53|2282.83|37
1627531580000|2021-07-29 04:06:20|2292.61|2283.91|2291.98|2283.28|2292.88|2284.18|2291.98|2283.28|33
1627531590000|2021-07-29 04:06:30|2291.76|2283.06|2290.43|2281.73|2291.76|2283.06|2290.34|2281.64|35
1627531600000|2021-07-29 04:06:40|2290.44|2281.74|2290.4|2281.7|2290.58|2281.88|2290.36|2281.66|34
1627531610000|2021-07-29 04:06:50|2290.42|2281.72|2292.62|2283.92|2292.64|2283.94|2290.42|2281.72|35
1627531620000|2021-07-29 04:07:00|2292.57|2283.87|2291.36|2282.66|2292.78|2284.08|2291.19|2282.49|37
1627531630000|2021-07-29 04:07:10|2291.31|2282.61|2291.64|2282.94|2292.02|2283.32|2291.31|2282.61|40
1627531640000|2021-07-29 04:07:20|2291.69|2282.99|2291.57|2282.87|2291.78|2283.08|2291.48|2282.78|37
1627531650000|2021-07-29 04:07:30|2291.5|2282.8|2289.47|2280.77|2291.56|2282.86|2289.47|2280.77|35
1627531660000|2021-07-29 04:07:40|2289.25|2280.55|2289.51|2280.81|2289.6|2280.9|2288.89|2280.19|35
1627531670000|2021-07-29 04:07:50|2289.52|2280.82|2289.36|2280.66|2289.59|2280.89|2289.02|2280.32|35
1627531680000|2021-07-29 04:08:00|2289.24|2280.54|2288.25|2279.55|2289.29|2280.59|2288.15|2279.45|36
1627531690000|2021-07-29 04:08:10|2288.34|2279.64|2288.68|2279.98|2288.72|2280.02|2288.29|2279.59|33
1627531700000|2021-07-29 04:08:20|2288.63|2279.93|2289.12|2280.42|2289.49|2280.79|2288.63|2279.93|33
1627531710000|2021-07-29 04:08:30|2288.94|2280.24|2288.98|2280.28|2288.99|2280.29|2288.69|2279.99|35
1627531720000|2021-07-29 04:08:40|2289|2280.3|2288.96|2280.26|2289.07|2280.37|2288.88|2280.18|38
1627531730000|2021-07-29 04:08:50|2289.02|2280.32|2289.6|2280.9|2289.7|2281|2289.02|2280.32|34
1627531740000|2021-07-29 04:09:00|2289.55|2280.85|2288.76|2280.06|2289.68|2280.98|2288.76|2280.06|31
1627531750000|2021-07-29 04:09:10|2288.72|2280.02|2286.62|2277.92|2288.74|2280.04|2286.62|2277.92|25
1627531760000|2021-07-29 04:09:20|2286.65|2277.95|2286.61|2277.91|2287.43|2278.73|2286.58|2277.88|32
1627531770000|2021-07-29 04:09:30|2287.01|2278.31|2286.91|2278.21|2287.9|2279.2|2286.87|2278.17|37
1627531780000|2021-07-29 04:09:40|2286.96|2278.26|2287.49|2278.79|2287.71|2279.01|2286.84|2278.14|32
1627531790000|2021-07-29 04:09:50|2287.39|2278.69|2286.63|2277.93|2287.39|2278.69|2286.63|2277.93|37
1627531800000|2021-07-29 04:10:00|2286.56|2277.86|2286.24|2277.54|2286.81|2278.11|2286.24|2277.54|38
1627531810000|2021-07-29 04:10:10|2286.23|2277.53|2286.42|2277.72|2286.93|2278.23|2286.23|2277.53|37
1627531820000|2021-07-29 04:10:20|2286.46|2277.76|2286.64|2277.94|2286.64|2277.94|2286.31|2277.61|34
1627531830000|2021-07-29 04:10:30|2286.72|2278.02|2285.57|2276.87|2286.73|2278.03|2285.57|2276.87|34
1627531840000|2021-07-29 04:10:40|2285.47|2276.77|2285.66|2276.96|2286.53|2277.83|2285.23|2276.53|37
1627531850000|2021-07-29 04:10:50|2285.64|2276.94|2285.6|2276.9|2286.34|2277.64|2285.59|2276.89|32
1627531860000|2021-07-29 04:11:00|2285.65|2276.95|2285.81|2277.11|2285.85|2277.15|2285.28|2276.58|27
1627531870000|2021-07-29 04:11:10|2285.52|2276.82|2284.75|2276.05|2285.52|2276.82|2284.59|2275.89|23
1627531880000|2021-07-29 04:11:20|2285.04|2276.34|2284.77|2276.07|2285.2|2276.5|2284.5|2275.8|18
1627531890000|2021-07-29 04:11:30|2284.79|2276.09|2284.85|2276.15|2285.2|2276.5|2284.53|2275.83|35
1627531900000|2021-07-29 04:11:40|2284.81|2276.11|2284.19|2275.49|2285.08|2276.38|2284.19|2275.49|30
1627531910000|2021-07-29 04:11:50|2284.2|2275.5|2284.88|2276.18|2284.88|2276.18|2284.14|2275.44|35
1627531920000|2021-07-29 04:12:00|2284.9|2276.2|2285.58|2276.88|2285.58|2276.88|2284.83|2276.13|34
1627531930000|2021-07-29 04:12:10|2285.61|2276.91|2285.07|2276.37|2286.38|2277.68|2285.05|2276.35|33
1627531940000|2021-07-29 04:12:20|2285.25|2276.55|2285.71|2277.01|2285.71|2277.01|2285.16|2276.46|32
1627531950000|2021-07-29 04:12:30|2285.6|2276.9|2285.4|2276.7|2285.81|2277.11|2285.4|2276.7|27
1627531960000|2021-07-29 04:12:40|2285.53|2276.83|2285.78|2277.08|2285.78|2277.08|2285.15|2276.45|27
1627531970000|2021-07-29 04:12:50|2285.84|2277.14|2285.05|2276.35|2285.88|2277.18|2285.03|2276.33|27
1627531980000|2021-07-29 04:13:00|2285.04|2276.34|2285.38|2276.68|2285.44|2276.74|2285.01|2276.31|28
1627531990000|2021-07-29 04:13:10|2285.41|2276.71|2285.62|2276.92|2285.62|2276.92|2285.36|2276.66|23
1627532000000|2021-07-29 04:13:20|2285.59|2276.89|2285.34|2276.64|2285.59|2276.89|2285.25|2276.55|27
1627532010000|2021-07-29 04:13:30|2285.36|2276.66|2285.17|2276.47|2285.36|2276.66|2285.06|2276.36|36
1627532020000|2021-07-29 04:13:40|2285.19|2276.49|2285.21|2276.51|2285.25|2276.55|2285.12|2276.42|26
1627532030000|2021-07-29 04:13:50|2285.23|2276.53|2286.29|2277.59|2286.29|2277.59|2285.1|2276.4|35
1627532040000|2021-07-29 04:14:00|2286.35|2277.65|2285.69|2276.99|2286.8|2278.1|2285.65|2276.95|36
1627532050000|2021-07-29 04:14:10|2285.67|2276.97|2286.73|2278.03|2286.78|2278.08|2285.63|2276.93|26
1627532060000|2021-07-29 04:14:20|2286.74|2278.04|2288.66|2279.96|2288.66|2279.96|2286.7|2278|27
1627532070000|2021-07-29 04:14:30|2288.62|2279.92|2288.48|2279.78|2288.72|2280.02|2287.96|2279.26|27
1627532080000|2021-07-29 04:14:40|2288.45|2279.75|2289.34|2280.64|2289.34|2280.64|2288.28|2279.58|30
1627532090000|2021-07-29 04:14:50|2289.37|2280.67|2288.39|2279.69|2290.01|2281.31|2288.39|2279.69|27
1627532100000|2021-07-29 04:15:00|2288.34|2279.64|2289.14|2280.44|2289.39|2280.69|2287.57|2278.87|38
1627532110000|2021-07-29 04:15:10|2289.15|2280.45|2290.66|2281.96|2290.66|2281.96|2289.09|2280.39|36
1627532120000|2021-07-29 04:15:20|2290.54|2281.84|2291.31|2282.61|2291.33|2282.63|2290.48|2281.78|38
1627532130000|2021-07-29 04:15:30|2291.34|2282.64|2290.05|2281.35|2291.35|2282.65|2290.05|2281.35|28
1627532140000|2021-07-29 04:15:40|2290.12|2281.42|2289.98|2281.28|2290.53|2281.83|2289.96|2281.26|33
1627532150000|2021-07-29 04:15:50|2290.04|2281.34|2290.64|2281.94|2290.99|2282.29|2289.99|2281.29|32
1627532160000|2021-07-29 04:16:00|2290.75|2282.05|2291.12|2282.42|2291.12|2282.42|2290.65|2281.95|30
1627532170000|2021-07-29 04:16:10|2291.09|2282.39|2290.88|2282.18|2291.76|2283.06|2290.86|2282.16|30
1627532180000|2021-07-29 04:16:20|2290.87|2282.17|2291.53|2282.83|2291.55|2282.85|2290.84|2282.14|27
1627532190000|2021-07-29 04:16:30|2291.63|2282.93|2292.43|2283.73|2292.51|2283.81|2291.38|2282.68|38
1627532200000|2021-07-29 04:16:40|2292.4|2283.7|2292.27|2283.57|2292.71|2284.01|2292.03|2283.33|33
1627532210000|2021-07-29 04:16:50|2292.18|2283.48|2291.57|2282.87|2292.8|2284.1|2291.5|2282.8|36
1627532220000|2021-07-29 04:17:00|2291.51|2282.81|2291.33|2282.63|2291.55|2282.85|2291.31|2282.61|35
1627532230000|2021-07-29 04:17:10|2291.32|2282.62|2292.53|2283.83|2292.53|2283.83|2291.17|2282.47|35
1627532240000|2021-07-29 04:17:20|2292.39|2283.69|2292.35|2283.65|2292.42|2283.72|2292.08|2283.38|32
1627532250000|2021-07-29 04:17:30|2292.4|2283.7|2292.08|2283.38|2292.43|2283.73|2292.05|2283.35|31
1627532260000|2021-07-29 04:17:40|2292.09|2283.39|2292.32|2283.62|2292.36|2283.66|2291.57|2282.87|28
1627532270000|2021-07-29 04:17:50|2292.28|2283.58|2291.88|2283.18|2292.34|2283.64|2291.83|2283.13|30
1627532280000|2021-07-29 04:18:00|2291.87|2283.17|2292.48|2283.78|2292.66|2283.96|2291.77|2283.07|29
1627532290000|2021-07-29 04:18:10|2292.46|2283.76|2292.62|2283.92|2292.64|2283.94|2292.39|2283.69|21
1627532300000|2021-07-29 04:18:20|2292.6|2283.9|2291.28|2282.58|2292.63|2283.93|2291.19|2282.49|33
1627532310000|2021-07-29 04:18:30|2291.3|2282.6|2289.58|2280.88|2291.3|2282.6|2289.58|2280.88|31
1627532320000|2021-07-29 04:18:40|2289.56|2280.86|2290.09|2281.39|2290.35|2281.65|2289.12|2280.42|35
1627532330000|2021-07-29 04:18:50|2290.02|2281.32|2290.14|2281.44|2290.37|2281.67|2289.8|2281.1|35
1627532340000|2021-07-29 04:19:00|2290.17|2281.47|2291.41|2282.71|2291.89|2283.19|2290.16|2281.46|35
1627532350000|2021-07-29 04:19:10|2291.4|2282.7|2291.75|2283.05|2291.75|2283.05|2291.4|2282.7|24
1627532360000|2021-07-29 04:19:20|2291.82|2283.12|2291.58|2282.88|2292.22|2283.52|2291.57|2282.87|27
1627532370000|2021-07-29 04:19:30|2291.63|2282.93|2292.09|2283.39|2292.24|2283.54|2291.63|2282.93|30
1627532380000|2021-07-29 04:19:40|2292.04|2283.34|2290.93|2282.23|2292.04|2283.34|2290.93|2282.23|29
1627532390000|2021-07-29 04:19:50|2290.99|2282.29|2291.9|2283.2|2291.91|2283.21|2290.99|2282.29|30
1627532400000|2021-07-29 04:20:00|2291.82|2283.12|2291.92|2283.22|2291.96|2283.26|2291.79|2283.09|18
1627532410000|2021-07-29 04:20:10|2291.99|2283.29|2292.31|2283.61|2292.48|2283.78|2291.8|2283.1|36
1627532420000|2021-07-29 04:20:20|2292.32|2283.62|2292.33|2283.63|2292.33|2283.63|2292.12|2283.42|18
1627532430000|2021-07-29 04:20:30|2292.34|2283.64|2292.75|2284.05|2293|2284.3|2291.96|2283.26|34
1627532440000|2021-07-29 04:20:40|2292.73|2284.03|2292.85|2284.15|2292.86|2284.16|2292.42|2283.72|30
1627532450000|2021-07-29 04:20:50|2292.94|2284.24|2293.15|2284.45|2293.25|2284.55|2292.55|2283.85|25
1627532460000|2021-07-29 04:21:00|2293.08|2284.38|2293.23|2284.53|2293.23|2284.53|2293.02|2284.32|32
1627532470000|2021-07-29 04:21:10|2293.25|2284.55|2292.46|2283.76|2293.27|2284.57|2292.36|2283.66|28
1627532480000|2021-07-29 04:21:20|2292.44|2283.74|2292.8|2284.1|2293.16|2284.46|2292.44|2283.74|34
1627532490000|2021-07-29 04:21:30|2292.77|2284.07|2293.42|2284.72|2293.42|2284.72|2292.65|2283.95|33
1627532500000|2021-07-29 04:21:40|2293.32|2284.62|2293.65|2284.95|2293.65|2284.95|2293.27|2284.57|21
1627532510000|2021-07-29 04:21:50|2293.63|2284.93|2293.07|2284.37|2293.63|2284.93|2292.25|2283.55|35
1627532520000|2021-07-29 04:22:00|2293.02|2284.32|2293.27|2284.57|2293.33|2284.63|2292.93|2284.23|31
1627532530000|2021-07-29 04:22:10|2293.33|2284.63|2293.34|2284.64|2293.5|2284.8|2293.28|2284.58|21
1627532540000|2021-07-29 04:22:20|2293.32|2284.62|2293.37|2284.67|2293.54|2284.84|2293.29|2284.59|29
1627532550000|2021-07-29 04:22:30|2293.3|2284.6|2292.85|2284.15|2293.36|2284.66|2292.75|2284.05|33
1627532560000|2021-07-29 04:22:40|2292.84|2284.14|2292.5|2283.8|2292.9|2284.2|2292.47|2283.77|33
1627532570000|2021-07-29 04:22:50|2292.52|2283.82|2292.52|2283.82|2292.52|2283.82|2292.45|2283.75|20
1627532580000|2021-07-29 04:23:00|2292.51|2283.81|2292.45|2283.75|2292.52|2283.82|2292.27|2283.57|30
1627532590000|2021-07-29 04:23:10|2292.43|2283.73|2292.27|2283.57|2292.49|2283.79|2292.27|2283.57|24
1627532600000|2021-07-29 04:23:20|2292.24|2283.54|2292.36|2283.66|2292.37|2283.67|2292.01|2283.31|16
1627532610000|2021-07-29 04:23:30|2292.39|2283.69|2293.01|2284.31|2293.04|2284.34|2292.36|2283.66|19
1627532620000|2021-07-29 04:23:40|2293.05|2284.35|2293.03|2284.33|2293.15|2284.45|2292.85|2284.15|18
1627532630000|2021-07-29 04:23:50|2293.02|2284.32|2293.18|2284.48|2293.3|2284.6|2293|2284.3|24
1627532640000|2021-07-29 04:24:00|2293.17|2284.47|2293.21|2284.51|2293.5|2284.8|2292.95|2284.25|28
1627532650000|2021-07-29 04:24:10|2293.5|2284.8|2292.91|2284.21|2293.5|2284.8|2292.49|2283.79|22
1627532660000|2021-07-29 04:24:20|2293.04|2284.34|2293.01|2284.31|2293.04|2284.34|2292.82|2284.12|30
1627532670000|2021-07-29 04:24:30|2293|2284.3|2292.29|2283.59|2293.02|2284.32|2292.26|2283.56|36
1627532680000|2021-07-29 04:24:40|2292.22|2283.52|2292.05|2283.35|2292.37|2283.67|2292.05|2283.35|25
1627532690000|2021-07-29 04:24:50|2292.07|2283.37|2291.29|2282.59|2292.22|2283.52|2291.27|2282.57|35
1627532700000|2021-07-29 04:25:00|2291.22|2282.52|2292.58|2283.88|2292.6|2283.9|2290.97|2282.27|33
1627532710000|2021-07-29 04:25:10|2292.78|2284.08|2294.36|2285.66|2294.36|2285.66|2292.78|2284.08|34
1627532720000|2021-07-29 04:25:20|2294.35|2285.65|2295.75|2287.05|2295.8|2287.1|2294.35|2285.65|32
1627532730000|2021-07-29 04:25:30|2295.77|2287.07|2296.74|2288.04|2297.62|2288.92|2295.49|2286.79|39
1627532740000|2021-07-29 04:25:40|2296.6|2287.9|2297.17|2288.47|2297.17|2288.47|2296.05|2287.35|21
1627532750000|2021-07-29 04:25:50|2297.13|2288.43|2297.23|2288.53|2297.96|2289.26|2297.11|2288.41|22
1627532760000|2021-07-29 04:26:00|2297.27|2288.57|2295.91|2287.21|2297.34|2288.64|2295.91|2287.21|40
1627532770000|2021-07-29 04:26:10|2295.88|2287.18|2295.42|2286.72|2296.28|2287.58|2295.42|2286.72|28
1627532780000|2021-07-29 04:26:20|2295.36|2286.66|2294.67|2285.97|2295.36|2286.66|2294.64|2285.94|33
1627532790000|2021-07-29 04:26:30|2295.09|2286.39|2295.25|2286.55|2295.43|2286.73|2295.09|2286.39|32
1627532800000|2021-07-29 04:26:40|2295.2|2286.5|2296.22|2287.52|2296.37|2287.67|2295.16|2286.46|37
1627532810000|2021-07-29 04:26:50|2296.24|2287.54|2296.59|2287.89|2296.86|2288.16|2296.24|2287.54|32
1627532820000|2021-07-29 04:27:00|2296.61|2287.91|2296.54|2287.84|2296.9|2288.2|2296.46|2287.76|34
1627532830000|2021-07-29 04:27:10|2296.56|2287.86|2296.81|2288.11|2296.84|2288.14|2296.54|2287.84|36
1627532840000|2021-07-29 04:27:20|2296.84|2288.14|2296.6|2287.9|2297.36|2288.66|2296.23|2287.53|29
1627532850000|2021-07-29 04:27:30|2296.59|2287.89|2297.01|2288.31|2297.05|2288.35|2296.55|2287.85|30
1627532860000|2021-07-29 04:27:40|2296.94|2288.24|2296.09|2287.39|2296.94|2288.24|2295.58|2286.88|33
1627532870000|2021-07-29 04:27:50|2296.07|2287.37|2296.33|2287.63|2296.39|2287.69|2295.85|2287.15|35
1627532880000|2021-07-29 04:28:00|2296.29|2287.59|2295.66|2286.96|2296.34|2287.64|2295.62|2286.92|31
1627532890000|2021-07-29 04:28:10|2295.68|2286.98|2295.5|2286.8|2295.7|2287|2294.96|2286.26|28
1627532900000|2021-07-29 04:28:20|2295.41|2286.71|2296.28|2287.58|2296.44|2287.74|2295.41|2286.71|26
1627532910000|2021-07-29 04:28:30|2296.29|2287.59|2297.12|2288.42|2297.19|2288.49|2296.29|2287.59|35
1627532920000|2021-07-29 04:28:40|2297.42|2288.72|2297.3|2288.6|2297.72|2289.02|2296.96|2288.26|38
1627532930000|2021-07-29 04:28:50|2297.26|2288.56|2298.01|2289.31|2298.06|2289.36|2297.01|2288.31|35
1627532940000|2021-07-29 04:29:00|2298.02|2289.32|2297.93|2289.23|2298.19|2289.49|2297.7|2289|34
1627532950000|2021-07-29 04:29:10|2297.95|2289.25|2298.52|2289.82|2298.53|2289.83|2297.93|2289.23|21
1627532960000|2021-07-29 04:29:20|2298.61|2289.91|2298.4|2289.7|2298.62|2289.92|2297.74|2289.04|27
1627532970000|2021-07-29 04:29:30|2298.39|2289.69|2299.51|2290.81|2300.13|2291.43|2298.33|2289.63|33
1627532980000|2021-07-29 04:29:40|2299.73|2291.03|2297.65|2288.95|2299.74|2291.04|2297.62|2288.92|35
1627532990000|2021-07-29 04:29:50|2297.5|2288.8|2299.27|2290.57|2299.36|2290.66|2297.49|2288.79|36
1627533000000|2021-07-29 04:30:00|2299.49|2290.79|2300.76|2292.06|2301.15|2292.45|2299.49|2290.79|36
1627533010000|2021-07-29 04:30:10|2300.86|2292.16|2299.39|2290.69|2301.15|2292.45|2299.1|2290.4|39
1627533020000|2021-07-29 04:30:20|2299.37|2290.67|2298.53|2289.83|2299.75|2291.05|2298.52|2289.82|37
1627533030000|2021-07-29 04:30:30|2298.56|2289.86|2298.22|2289.52|2298.57|2289.87|2297.7|2289|39
1627533040000|2021-07-29 04:30:40|2298.29|2289.59|2298.31|2289.61|2298.81|2290.11|2297.67|2288.97|39
1627533050000|2021-07-29 04:30:50|2298.28|2289.58|2298.42|2289.72|2298.63|2289.93|2298.09|2289.39|31
1627533060000|2021-07-29 04:31:00|2298.32|2289.62|2297.56|2288.86|2298.56|2289.86|2297.56|2288.86|30
1627533070000|2021-07-29 04:31:10|2297.59|2288.89|2297.19|2288.49|2298|2289.3|2297.16|2288.46|36
1627533080000|2021-07-29 04:31:20|2297.18|2288.48|2296.9|2288.2|2297.29|2288.59|2296.81|2288.11|30
1627533090000|2021-07-29 04:31:30|2296.86|2288.16|2296.76|2288.06|2296.96|2288.26|2296.75|2288.05|26
1627533100000|2021-07-29 04:31:40|2296.86|2288.16|2296.6|2287.9|2296.93|2288.23|2296.5|2287.8|25
1627533110000|2021-07-29 04:31:50|2296.55|2287.85|2296.28|2287.58|2296.6|2287.9|2295.82|2287.12|36
1627533120000|2021-07-29 04:32:00|2296.3|2287.6|2295.85|2287.15|2296.31|2287.61|2295.85|2287.15|28
1627533130000|2021-07-29 04:32:10|2295.91|2287.21|2295.95|2287.25|2296.73|2288.03|2295.9|2287.2|32
1627533140000|2021-07-29 04:32:20|2295.94|2287.24|2296.36|2287.66|2296.54|2287.84|2295.94|2287.24|26
1627533150000|2021-07-29 04:32:30|2296.34|2287.64|2296.75|2288.05|2296.75|2288.05|2296.34|2287.64|15
1627533160000|2021-07-29 04:32:40|2296.76|2288.06|2296.89|2288.19|2296.9|2288.2|2296.76|2288.06|26
1627533170000|2021-07-29 04:32:50|2296.9|2288.2|2296.87|2288.17|2296.91|2288.21|2296.86|2288.16|13
1627533180000|2021-07-29 04:33:00|2296.88|2288.18|2295.61|2286.91|2296.89|2288.19|2295.34|2286.64|34
1627533190000|2021-07-29 04:33:10|2295.65|2286.95|2295.43|2286.73|2296.51|2287.81|2295.43|2286.73|37
1627533200000|2021-07-29 04:33:20|2295.25|2286.55|2294.52|2285.82|2295.46|2286.76|2294.52|2285.82|35
1627533210000|2021-07-29 04:33:30|2294.54|2285.84|2295.35|2286.65|2295.35|2286.65|2294.15|2285.45|37
1627533220000|2021-07-29 04:33:40|2295.55|2286.85|2296.15|2287.45|2296.16|2287.46|2295.26|2286.56|36
1627533230000|2021-07-29 04:33:50|2296.16|2287.46|2296.94|2288.24|2297.07|2288.37|2295.94|2287.24|36
1627533240000|2021-07-29 04:34:00|2296.87|2288.17|2296.88|2288.18|2296.91|2288.21|2296.56|2287.86|36
1627533250000|2021-07-29 04:34:10|2297.09|2288.39|2297.31|2288.61|2297.31|2288.61|2296.93|2288.23|17
1627533260000|2021-07-29 04:34:20|2297.37|2288.67|2296.88|2288.18|2297.96|2289.26|2296.88|2288.18|29
1627533270000|2021-07-29 04:34:30|2296.87|2288.17|2296.31|2287.61|2296.87|2288.17|2296.31|2287.61|24
1627533280000|2021-07-29 04:34:40|2296.2|2287.5|2295.43|2286.73|2296.38|2287.68|2295.4|2286.7|32
1627533290000|2021-07-29 04:34:50|2295.37|2286.67|2295.15|2286.45|2295.41|2286.71|2295.15|2286.45|24
1627533300000|2021-07-29 04:35:00|2295.13|2286.43|2295.91|2287.21|2295.94|2287.24|2295.12|2286.42|23
1627533310000|2021-07-29 04:35:10|2296.06|2287.36|2298.07|2289.37|2298.07|2289.37|2296.06|2287.36|35
1627533320000|2021-07-29 04:35:20|2298.14|2289.44|2299.8|2291.1|2299.8|2291.1|2298.14|2289.44|33
1627533330000|2021-07-29 04:35:30|2300.12|2291.42|2299.96|2291.26|2300.75|2292.05|2299.63|2290.93|37
1627533340000|2021-07-29 04:35:40|2299.94|2291.24|2299.01|2290.31|2299.94|2291.24|2298.91|2290.21|30
1627533350000|2021-07-29 04:35:50|2299.03|2290.33|2301.12|2292.42|2301.43|2292.73|2299.01|2290.31|32
1627533360000|2021-07-29 04:36:00|2301.11|2292.41|2300.95|2292.25|2301.18|2292.48|2300.64|2291.94|24
1627533370000|2021-07-29 04:36:10|2301.03|2292.33|2299.74|2291.04|2301.08|2292.38|2299.71|2291.01|30
1627533380000|2021-07-29 04:36:20|2299.78|2291.08|2300.58|2291.88|2300.64|2291.94|2299.71|2291.01|32
1627533390000|2021-07-29 04:36:30|2300.56|2291.86|2300.48|2291.78|2300.91|2292.21|2300.48|2291.78|29
1627533400000|2021-07-29 04:36:40|2300.55|2291.85|2300.97|2292.27|2301.03|2292.33|2299.86|2291.16|36
1627533410000|2021-07-29 04:36:50|2300.9|2292.2|2300.67|2291.97|2301|2292.3|2300.66|2291.96|29
1627533420000|2021-07-29 04:37:00|2300.68|2291.98|2300.81|2292.11|2301.24|2292.54|2300.39|2291.69|30
1627533430000|2021-07-29 04:37:10|2300.77|2292.07|2300.93|2292.23|2300.95|2292.25|2300.73|2292.03|31
1627533440000|2021-07-29 04:37:20|2300.94|2292.24|2300.31|2291.61|2300.97|2292.27|2300.03|2291.33|30
1627533450000|2021-07-29 04:37:30|2300.38|2291.68|2300.75|2292.05|2300.96|2292.26|2300.38|2291.68|25
1627533460000|2021-07-29 04:37:40|2300.73|2292.03|2300.96|2292.26|2301|2292.3|2300.68|2291.98|22
1627533470000|2021-07-29 04:37:50|2300.97|2292.27|2301.07|2292.37|2301.09|2292.39|2300.94|2292.24|14
1627533480000|2021-07-29 04:38:00|2301.17|2292.47|2300.61|2291.91|2301.23|2292.53|2300.61|2291.91|36
1627533490000|2021-07-29 04:38:10|2300.63|2291.93|2301.24|2292.54|2301.33|2292.63|2300.63|2291.93|35
1627533500000|2021-07-29 04:38:20|2301.23|2292.53|2300.53|2291.83|2301.53|2292.83|2300.46|2291.76|26
1627533510000|2021-07-29 04:38:30|2300.54|2291.84|2301.13|2292.43|2301.22|2292.52|2300.54|2291.84|31
1627533520000|2021-07-29 04:38:40|2301.14|2292.44|2301.05|2292.35|2301.21|2292.51|2300.61|2291.91|24
1627533530000|2021-07-29 04:38:50|2301.16|2292.46|2301|2292.3|2301.28|2292.58|2300.92|2292.22|31
1627533540000|2021-07-29 04:39:00|2300.99|2292.29|2301.74|2293.04|2301.74|2293.04|2300.62|2291.92|34
1627533550000|2021-07-29 04:39:10|2301.71|2293.01|2303.17|2294.47|2303.2|2294.5|2301.69|2292.99|26
1627533560000|2021-07-29 04:39:20|2303.15|2294.45|2303.53|2294.83|2303.92|2295.22|2302.71|2294.01|36
1627533570000|2021-07-29 04:39:30|2303.56|2294.86|2303.58|2294.88|2303.92|2295.22|2303.33|2294.63|35
1627533580000|2021-07-29 04:39:40|2303.49|2294.79|2302.22|2293.52|2303.57|2294.87|2302.2|2293.5|36
1627533590000|2021-07-29 04:39:50|2302.2|2293.5|2302.54|2293.84|2302.73|2294.03|2302.06|2293.36|33
1627533600000|2021-07-29 04:40:00|2302.51|2293.81|2303.25|2294.55|2303.25|2294.55|2302.44|2293.74|29
1627533610000|2021-07-29 04:40:10|2303.35|2294.65|2303.82|2295.12|2303.82|2295.12|2303.26|2294.56|25
1627533620000|2021-07-29 04:40:20|2303.84|2295.14|2303.58|2294.88|2303.88|2295.18|2303.58|2294.88|28
1627533630000|2021-07-29 04:40:30|2303.57|2294.87|2303.14|2294.44|2303.57|2294.87|2303|2294.3|32
1627533640000|2021-07-29 04:40:40|2303.11|2294.41|2303.89|2295.19|2304.03|2295.33|2302.97|2294.27|36
1627533650000|2021-07-29 04:40:50|2304.01|2295.31|2303.03|2294.33|2304.01|2295.31|2303.01|2294.31|30
1627533660000|2021-07-29 04:41:00|2303.08|2294.38|2304.12|2295.42|2304.12|2295.42|2302.39|2293.69|36
1627533670000|2021-07-29 04:41:10|2303.92|2295.22|2304.33|2295.63|2304.37|2295.67|2303.74|2295.04|31
1627533680000|2021-07-29 04:41:20|2304.5|2295.8|2302.97|2294.27|2305.47|2296.77|2302.92|2294.22|40
1627533690000|2021-07-29 04:41:30|2302.98|2294.28|2302.75|2294.05|2302.99|2294.29|2302.59|2293.89|37
1627533700000|2021-07-29 04:41:40|2302.76|2294.06|2302.93|2294.23|2303|2294.3|2302.62|2293.92|37
1627533710000|2021-07-29 04:41:50|2302.96|2294.26|2302.07|2293.37|2303.18|2294.48|2302.06|2293.36|28
1627533720000|2021-07-29 04:42:00|2302.02|2293.32|2302.17|2293.47|2302.17|2293.47|2301.3|2292.6|36
1627533730000|2021-07-29 04:42:10|2302.19|2293.49|2302.69|2293.99|2303.37|2294.67|2302.19|2293.49|37
1627533740000|2021-07-29 04:42:20|2302.76|2294.06|2303.23|2294.53|2303.42|2294.72|2302.76|2294.06|35
1627533750000|2021-07-29 04:42:30|2303.21|2294.51|2303.36|2294.66|2303.36|2294.66|2303|2294.3|33
1627533760000|2021-07-29 04:42:40|2303.35|2294.65|2304.66|2295.96|2305.06|2296.36|2303.35|2294.65|30
1627533770000|2021-07-29 04:42:50|2304.53|2295.83|2304.4|2295.7|2304.75|2296.05|2304.25|2295.55|26
1627533780000|2021-07-29 04:43:00|2304.59|2295.89|2304.29|2295.59|2304.6|2295.9|2304.1|2295.4|37
1627533790000|2021-07-29 04:43:10|2304.47|2295.77|2304.28|2295.58|2304.47|2295.77|2304.12|2295.42|27
1627533800000|2021-07-29 04:43:20|2304.23|2295.53|2303.6|2294.9|2304.32|2295.62|2303.6|2294.9|34
1627533810000|2021-07-29 04:43:30|2303.61|2294.91|2304.43|2295.73|2304.48|2295.78|2303.31|2294.61|35
1627533820000|2021-07-29 04:43:40|2304.44|2295.74|2304.56|2295.86|2304.56|2295.86|2304.39|2295.69|13
1627533830000|2021-07-29 04:43:50|2304.39|2295.69|2303.99|2295.29|2304.58|2295.88|2303.92|2295.22|24
1627533840000|2021-07-29 04:44:00|2303.96|2295.26|2303.99|2295.29|2304.37|2295.67|2303.96|2295.26|27
1627533850000|2021-07-29 04:44:10|2303.98|2295.28|2303.58|2294.88|2304.2|2295.5|2303.15|2294.45|28
1627533860000|2021-07-29 04:44:20|2303.48|2294.78|2302.21|2293.51|2303.54|2294.84|2302.21|2293.51|27
1627533870000|2021-07-29 04:44:30|2302.15|2293.45|2302.1|2293.4|2302.44|2293.74|2301.32|2292.62|35
1627533880000|2021-07-29 04:44:40|2302.13|2293.43|2302.17|2293.47|2302.36|2293.66|2302.08|2293.38|37
1627533890000|2021-07-29 04:44:50|2302.18|2293.48|2302.94|2294.24|2303.07|2294.37|2302.08|2293.38|37
1627533900000|2021-07-29 04:45:00|2302.84|2294.14|2304.51|2295.81|2304.52|2295.82|2302.84|2294.14|34
1627533910000|2021-07-29 04:45:10|2304.53|2295.83|2304.37|2295.67|2304.66|2295.96|2304.28|2295.58|26
1627533920000|2021-07-29 04:45:20|2304.34|2295.64|2304.27|2295.57|2304.34|2295.64|2304.14|2295.44|32
1627533930000|2021-07-29 04:45:30|2304.25|2295.55|2304.24|2295.54|2304.42|2295.72|2304.14|2295.44|30
1627533940000|2021-07-29 04:45:40|2304.23|2295.53|2303.85|2295.15|2304.34|2295.64|2303.85|2295.15|24
1627533950000|2021-07-29 04:45:50|2303.82|2295.12|2304.18|2295.48|2304.18|2295.48|2303.82|2295.12|29
1627533960000|2021-07-29 04:46:00|2304.19|2295.49|2304.41|2295.71|2304.41|2295.71|2303.97|2295.27|33
1627533970000|2021-07-29 04:46:10|2304.42|2295.72|2304.49|2295.79|2304.51|2295.81|2304.4|2295.7|18
1627533980000|2021-07-29 04:46:20|2304.48|2295.78|2304.73|2296.03|2304.89|2296.19|2304.47|2295.77|22
1627533990000|2021-07-29 04:46:30|2304.7|2296|2304.43|2295.73|2304.76|2296.06|2304.42|2295.72|17
1627534000000|2021-07-29 04:46:40|2304.41|2295.71|2304.33|2295.63|2304.41|2295.71|2304.3|2295.6|20
1627534010000|2021-07-29 04:46:50|2304.36|2295.66|2303.98|2295.28|2304.36|2295.66|2303.86|2295.16|23
1627534020000|2021-07-29 04:47:00|2303.99|2295.29|2304.25|2295.55|2304.3|2295.6|2303.98|2295.28|25
1627534030000|2021-07-29 04:47:10|2304.29|2295.59|2304.45|2295.75|2304.48|2295.78|2304.25|2295.55|19
1627534040000|2021-07-29 04:47:20|2304.47|2295.77|2304.55|2295.85|2304.63|2295.93|2304.39|2295.69|27
1627534050000|2021-07-29 04:47:30|2304.53|2295.83|2303.43|2294.73|2304.53|2295.83|2303.25|2294.55|33
1627534060000|2021-07-29 04:47:40|2303.38|2294.68|2302.72|2294.02|2303.41|2294.71|2302.67|2293.97|31
1627534070000|2021-07-29 04:47:50|2302.76|2294.06|2302.79|2294.09|2302.93|2294.23|2302.67|2293.97|35
1627534080000|2021-07-29 04:48:00|2302.76|2294.06|2302.57|2293.87|2302.86|2294.16|2302.57|2293.87|32
1627534090000|2021-07-29 04:48:10|2302.61|2293.91|2301.59|2292.89|2302.62|2293.92|2301.55|2292.85|38
1627534100000|2021-07-29 04:48:20|2301.71|2293.01|2301.31|2292.61|2301.97|2293.27|2301.29|2292.59|39
1627534110000|2021-07-29 04:48:30|2301.3|2292.6|2301.3|2292.6|2302.12|2293.42|2301.29|2292.59|35
1627534120000|2021-07-29 04:48:40|2301.23|2292.53|2301.36|2292.66|2301.51|2292.81|2301.23|2292.53|36
1627534130000|2021-07-29 04:48:50|2301.37|2292.67|2301.44|2292.74|2301.44|2292.74|2301.03|2292.33|38
1627534140000|2021-07-29 04:49:00|2301.42|2292.72|2302.28|2293.58|2302.48|2293.78|2301.38|2292.68|37
1627534150000|2021-07-29 04:49:10|2302.46|2293.76|2302.96|2294.26|2302.96|2294.26|2302.39|2293.69|34
1627534160000|2021-07-29 04:49:20|2303.05|2294.35|2302.85|2294.15|2303.3|2294.6|2302.7|2294|32
1627534170000|2021-07-29 04:49:30|2302.68|2293.98|2301.94|2293.24|2302.87|2294.17|2301.84|2293.14|37
1627534180000|2021-07-29 04:49:40|2301.81|2293.11|2301.18|2292.48|2301.81|2293.11|2301.03|2292.33|34
1627534190000|2021-07-29 04:49:50|2301.19|2292.49|2300.68|2291.98|2301.19|2292.49|2300.58|2291.88|32
1627534200000|2021-07-29 04:50:00|2300.66|2291.96|2299.94|2291.24|2300.68|2291.98|2299.73|2291.03|35
1627534210000|2021-07-29 04:50:10|2299.93|2291.23|2299.62|2290.92|2300.08|2291.38|2299.53|2290.83|36
1627534220000|2021-07-29 04:50:20|2299.63|2290.93|2300.06|2291.36|2300.08|2291.38|2299.5|2290.8|34
1627534230000|2021-07-29 04:50:30|2300.1|2291.4|2300.64|2291.94|2300.73|2292.03|2300.01|2291.31|37
1627534240000|2021-07-29 04:50:40|2300.62|2291.92|2299.58|2290.88|2300.62|2291.92|2299.36|2290.66|31
1627534250000|2021-07-29 04:50:50|2299.6|2290.9|2299.39|2290.69|2299.63|2290.93|2299.36|2290.66|27
1627534260000|2021-07-29 04:51:00|2299.46|2290.76|2299.43|2290.73|2299.53|2290.83|2299.38|2290.68|29
1627534270000|2021-07-29 04:51:10|2299.53|2290.83|2300.19|2291.49|2300.51|2291.81|2299.43|2290.73|34
1627534280000|2021-07-29 04:51:20|2300.17|2291.47|2300.02|2291.32|2300.5|2291.8|2299.98|2291.28|38
1627534290000|2021-07-29 04:51:30|2299.94|2291.24|2299.73|2291.03|2300.03|2291.33|2299.64|2290.94|26
1627534300000|2021-07-29 04:51:40|2299.77|2291.07|2299.28|2290.58|2299.79|2291.09|2299.24|2290.54|27
1627534310000|2021-07-29 04:51:50|2299.33|2290.63|2298.98|2290.28|2299.36|2290.66|2298.82|2290.12|33
1627534320000|2021-07-29 04:52:00|2298.83|2290.13|2298.75|2290.05|2298.93|2290.23|2298.75|2290.05|26
1627534330000|2021-07-29 04:52:10|2298.78|2290.08|2298.33|2289.63|2298.83|2290.13|2298.33|2289.63|27
1627534340000|2021-07-29 04:52:20|2298.4|2289.7|2299.07|2290.37|2299.21|2290.51|2298.14|2289.44|33
1627534350000|2021-07-29 04:52:30|2299.11|2290.41|2299.36|2290.66|2299.56|2290.86|2299.07|2290.37|33
1627534360000|2021-07-29 04:52:40|2299.38|2290.68|2298.57|2289.87|2299.4|2290.7|2298.37|2289.67|37
1627534370000|2021-07-29 04:52:50|2298.64|2289.94|2298.28|2289.58|2298.67|2289.97|2298.22|2289.52|31
1627534380000|2021-07-29 04:53:00|2298.27|2289.57|2297.99|2289.29|2298.27|2289.57|2297.83|2289.13|30
1627534390000|2021-07-29 04:53:10|2297.91|2289.21|2297.81|2289.11|2298.03|2289.33|2297.76|2289.06|23
1627534400000|2021-07-29 04:53:20|2297.94|2289.24|2297.8|2289.1|2298.05|2289.35|2297.64|2288.94|22
1627534410000|2021-07-29 04:53:30|2297.79|2289.09|2297.84|2289.14|2297.99|2289.29|2297.79|2289.09|13
1627534420000|2021-07-29 04:53:40|2297.81|2289.11|2297.45|2288.75|2297.88|2289.18|2297.42|2288.72|6
1627534430000|2021-07-29 04:53:50|2297.44|2288.74|2297.83|2289.13|2297.83|2289.13|2297.37|2288.67|13
1627534440000|2021-07-29 04:54:00|2297.63|2288.93|2297.55|2288.85|2297.67|2288.97|2297.4|2288.7|28
1627534450000|2021-07-29 04:54:10|2297.57|2288.87|2298.63|2289.93|2298.71|2290.01|2297.56|2288.86|36
1627534460000|2021-07-29 04:54:20|2298.6|2289.9|2298.4|2289.7|2299.1|2290.4|2298.4|2289.7|35
1627534470000|2021-07-29 04:54:30|2298.32|2289.62|2298.38|2289.68|2298.38|2289.68|2297.7|2289|32
1627534480000|2021-07-29 04:54:40|2298.42|2289.72|2298.86|2290.16|2299.06|2290.36|2298.41|2289.71|36
1627534490000|2021-07-29 04:54:50|2298.83|2290.13|2298.73|2290.03|2298.95|2290.25|2298.68|2289.98|31
1627534500000|2021-07-29 04:55:00|2298.69|2289.99|2298.47|2289.77|2298.85|2290.15|2298.39|2289.69|31
1627534510000|2021-07-29 04:55:10|2298.35|2289.65|2298.25|2289.55|2298.53|2289.83|2297.86|2289.16|31
1627534520000|2021-07-29 04:55:20|2298.09|2289.39|2298.67|2289.97|2298.67|2289.97|2298.07|2289.37|23
1627534530000|2021-07-29 04:55:30|2298.63|2289.93|2299.25|2290.55|2299.25|2290.55|2298.63|2289.93|28
1627534540000|2021-07-29 04:55:40|2299.23|2290.53|2299.22|2290.52|2299.4|2290.7|2299.08|2290.38|19
1627534550000|2021-07-29 04:55:50|2299.25|2290.55|2299.28|2290.58|2299.36|2290.66|2299.2|2290.5|26
1627534560000|2021-07-29 04:56:00|2299.29|2290.59|2299.19|2290.49|2299.29|2290.59|2298.63|2289.93|25
1627534570000|2021-07-29 04:56:10|2299.21|2290.51|2300.02|2291.32|2300.05|2291.35|2299.17|2290.47|30
1627534580000|2021-07-29 04:56:20|2300.04|2291.34|2299.97|2291.27|2300.29|2291.59|2299.88|2291.18|34
1627534590000|2021-07-29 04:56:30|2300.02|2291.32|2300.24|2291.54|2300.24|2291.54|2299.88|2291.18|36
1627534600000|2021-07-29 04:56:40|2300.13|2291.43|2300.54|2291.84|2300.71|2292.01|2300.12|2291.42|28
1627534610000|2021-07-29 04:56:50|2300.7|2292|2300.32|2291.62|2300.7|2292|2300.23|2291.53|31
1627534620000|2021-07-29 04:57:00|2300.35|2291.65|2299.62|2290.92|2300.35|2291.65|2299.62|2290.92|26
1627534630000|2021-07-29 04:57:10|2299.61|2290.91|2299.32|2290.62|2299.61|2290.91|2299.27|2290.57|14
1627534640000|2021-07-29 04:57:20|2299.28|2290.58|2300.45|2291.75|2300.69|2291.99|2299.28|2290.58|31
1627534650000|2021-07-29 04:57:30|2300.47|2291.77|2300.47|2291.77|2300.75|2292.05|2300.39|2291.69|18
1627534660000|2021-07-29 04:57:40|2300.46|2291.76|2301.17|2292.47|2301.17|2292.47|2300.46|2291.76|15
1627534670000|2021-07-29 04:57:50|2301.15|2292.45|2301.32|2292.62|2301.37|2292.67|2301.15|2292.45|16
1627534680000|2021-07-29 04:58:00|2301.38|2292.68|2299.07|2290.37|2301.41|2292.71|2299.07|2290.37|29
1627534690000|2021-07-29 04:58:10|2299.1|2290.4|2298.61|2289.91|2299.19|2290.49|2298.56|2289.86|26
1627534700000|2021-07-29 04:58:20|2298.71|2290.01|2299.18|2290.48|2299.23|2290.53|2298.23|2289.53|25
1627534710000|2021-07-29 04:58:30|2299.1|2290.4|2299.12|2290.42|2299.18|2290.48|2298.27|2289.57|29
1627534720000|2021-07-29 04:58:40|2299.1|2290.4|2299.12|2290.42|2299.41|2290.71|2299.02|2290.32|32
1627534730000|2021-07-29 04:58:50|2299.11|2290.41|2298.92|2290.22|2299.11|2290.41|2298.66|2289.96|27
1627534740000|2021-07-29 04:59:00|2298.94|2290.24|2297.91|2289.21|2299.06|2290.36|2297.91|2289.21|32
1627534750000|2021-07-29 04:59:10|2297.83|2289.13|2298.45|2289.75|2298.67|2289.97|2297.75|2289.05|31
1627534760000|2021-07-29 04:59:20|2298.44|2289.74|2298.38|2289.68|2298.55|2289.85|2298.36|2289.66|28
1627534770000|2021-07-29 04:59:30|2298.41|2289.71|2298.67|2289.97|2299.01|2290.31|2298.41|2289.71|33
1627534780000|2021-07-29 04:59:40|2298.63|2289.93|2298.53|2289.83|2298.69|2289.99|2298.36|2289.66|35
1627534790000|2021-07-29 04:59:50|2298.59|2289.89|2298.96|2290.26|2299.1|2290.4|2298.55|2289.85|34
1627534800000|2021-07-29 05:00:00|2299.01|2290.31|2299.3|2290.6|2299.3|2290.6|2298.73|2290.03|37
1627534810000|2021-07-29 05:00:10|2299.37|2290.67|2300.52|2291.82|2300.58|2291.88|2299.37|2290.67|35
1627534820000|2021-07-29 05:00:20|2300.54|2291.84|2300.12|2291.42|2300.58|2291.88|2299.94|2291.24|38
1627534830000|2021-07-29 05:00:30|2300.14|2291.44|2301.12|2292.42|2301.12|2292.42|2299.96|2291.26|37
1627534840000|2021-07-29 05:00:40|2301.1|2292.4|2301.1|2292.4|2301.18|2292.48|2300.98|2292.28|16
1627534850000|2021-07-29 05:00:50|2301.09|2292.39|2301|2292.3|2301.1|2292.4|2300.74|2292.04|35
1627534860000|2021-07-29 05:01:00|2301.02|2292.32|2300.19|2291.49|2301.02|2292.32|2300.19|2291.49|29
1627534870000|2021-07-29 05:01:10|2300.17|2291.47|2299.43|2290.73|2300.17|2291.47|2299.32|2290.62|24
1627534880000|2021-07-29 05:01:20|2299.38|2290.68|2299.45|2290.75|2299.64|2290.94|2299.36|2290.66|32
1627534890000|2021-07-29 05:01:30|2299.49|2290.79|2299.17|2290.47|2299.6|2290.9|2299.15|2290.45|28
1627534900000|2021-07-29 05:01:40|2299.23|2290.53|2299.29|2290.59|2299.47|2290.77|2299.18|2290.48|27
1627534910000|2021-07-29 05:01:50|2299.24|2290.54|2299.43|2290.73|2299.5|2290.8|2299.23|2290.53|30
1627534920000|2021-07-29 05:02:00|2299.41|2290.71|2298.96|2290.26|2299.41|2290.71|2298.84|2290.14|38
1627534930000|2021-07-29 05:02:10|2298.97|2290.27|2298.12|2289.42|2298.97|2290.27|2298.12|2289.42|25
1627534940000|2021-07-29 05:02:20|2298.17|2289.47|2297.86|2289.16|2298.17|2289.47|2297.81|2289.11|23
1627534950000|2021-07-29 05:02:30|2297.89|2289.19|2297.8|2289.1|2298.02|2289.32|2297.8|2289.1|14
1627534960000|2021-07-29 05:02:40|2297.78|2289.08|2297.56|2288.86|2297.8|2289.1|2297.48|2288.78|18
1627534970000|2021-07-29 05:02:50|2297.59|2288.89|2297.78|2289.08|2297.99|2289.29|2297.55|2288.85|21
1627534980000|2021-07-29 05:03:00|2297.68|2288.98|2295.97|2287.27|2297.68|2288.98|2295.97|2287.27|25
1627534990000|2021-07-29 05:03:10|2295.99|2287.29|2295.58|2286.88|2296.55|2287.85|2295.4|2286.7|34
1627535000000|2021-07-29 05:03:20|2295.6|2286.9|2294.88|2286.18|2295.6|2286.9|2294.5|2285.8|33
1627535010000|2021-07-29 05:03:30|2294.78|2286.08|2294.52|2285.82|2294.84|2286.14|2294.52|2285.82|33
1627535020000|2021-07-29 05:03:40|2294.58|2285.88|2294.41|2285.71|2294.6|2285.9|2294.31|2285.61|30
1627535030000|2021-07-29 05:03:50|2294.57|2285.87|2295.48|2286.78|2295.62|2286.92|2294.57|2285.87|37
1627535040000|2021-07-29 05:04:00|2295.51|2286.81|2295.35|2286.65|2295.57|2286.87|2295.18|2286.48|38
1627535050000|2021-07-29 05:04:10|2295.27|2286.57|2294.56|2285.86|2295.47|2286.77|2294.56|2285.86|31
1627535060000|2021-07-29 05:04:20|2294.62|2285.92|2294.21|2285.51|2294.74|2286.04|2294.2|2285.5|18
1627535070000|2021-07-29 05:04:30|2294.27|2285.57|2294.25|2285.55|2294.28|2285.58|2294.05|2285.35|12
1627535080000|2021-07-29 05:04:40|2294.21|2285.51|2294.69|2285.99|2294.7|2286|2294.19|2285.49|24
1627535090000|2021-07-29 05:04:50|2294.67|2285.97|2294.5|2285.8|2294.73|2286.03|2294.45|2285.75|22
1627535100000|2021-07-29 05:05:00|2294.52|2285.82|2294.8|2286.1|2294.87|2286.17|2294.52|2285.82|24
1627535110000|2021-07-29 05:05:10|2294.79|2286.09|2296.58|2287.88|2296.58|2287.88|2294.76|2286.06|29
1627535120000|2021-07-29 05:05:20|2296.52|2287.82|2295.74|2287.04|2296.95|2288.25|2295.46|2286.76|37
1627535130000|2021-07-29 05:05:30|2295.78|2287.08|2295.09|2286.39|2295.81|2287.11|2294.82|2286.12|33
1627535140000|2021-07-29 05:05:40|2295.15|2286.45|2295|2286.3|2295.15|2286.45|2294.93|2286.23|33
1627535150000|2021-07-29 05:05:50|2295.04|2286.34|2294.72|2286.02|2295.08|2286.38|2294.44|2285.74|21
1627535160000|2021-07-29 05:06:00|2294.66|2285.96|2295.27|2286.57|2295.28|2286.58|2294.66|2285.96|36
1627535170000|2021-07-29 05:06:10|2295.19|2286.49|2294.93|2286.23|2295.32|2286.62|2294.9|2286.2|33
1627535180000|2021-07-29 05:06:20|2294.89|2286.19|2295.38|2286.68|2295.38|2286.68|2294.89|2286.19|27
1627535190000|2021-07-29 05:06:30|2295.31|2286.61|2295.07|2286.37|2295.74|2287.04|2295.04|2286.34|31
1627535200000|2021-07-29 05:06:40|2295.11|2286.41|2295.14|2286.44|2295.19|2286.49|2295.09|2286.39|11
1627535210000|2021-07-29 05:06:50|2295.1|2286.4|2294.86|2286.16|2295.1|2286.4|2294.82|2286.12|11
1627535220000|2021-07-29 05:07:00|2294.89|2286.19|2294.18|2285.48|2294.89|2286.19|2294.06|2285.36|18
1627535230000|2021-07-29 05:07:10|2294.28|2285.58|2294.26|2285.56|2294.3|2285.6|2294.16|2285.46|20
1627535240000|2021-07-29 05:07:20|2294.3|2285.6|2294.24|2285.54|2294.6|2285.9|2294.24|2285.54|23
1627535250000|2021-07-29 05:07:30|2294.3|2285.6|2293.34|2284.64|2294.35|2285.65|2293.27|2284.57|22
1627535260000|2021-07-29 05:07:40|2293.21|2284.51|2293.13|2284.43|2293.21|2284.51|2292.9|2284.2|27
1627535270000|2021-07-29 05:07:50|2292.97|2284.27|2293.86|2285.16|2293.93|2285.23|2292.97|2284.27|34
1627535280000|2021-07-29 05:08:00|2293.84|2285.14|2293.9|2285.2|2294.03|2285.33|2293.48|2284.78|35
1627535290000|2021-07-29 05:08:10|2293.99|2285.29|2293.56|2284.86|2294.14|2285.44|2293.46|2284.76|27
1627535300000|2021-07-29 05:08:20|2293.54|2284.84|2293.4|2284.7|2293.66|2284.96|2293.29|2284.59|24
1627535310000|2021-07-29 05:08:30|2293.46|2284.76|2293.62|2284.92|2293.64|2284.94|2293.37|2284.67|20
1627535320000|2021-07-29 05:08:40|2293.63|2284.93|2293.71|2285.01|2293.93|2285.23|2293.63|2284.93|14
1627535330000|2021-07-29 05:08:50|2293.69|2284.99|2293.43|2284.73|2293.69|2284.99|2293.35|2284.65|15
1627535340000|2021-07-29 05:09:00|2293.38|2284.68|2293.5|2284.8|2293.61|2284.91|2293.38|2284.68|7
1627535350000|2021-07-29 05:09:10|2293.49|2284.79|2292.93|2284.23|2293.49|2284.79|2292.93|2284.23|16
1627535360000|2021-07-29 05:09:20|2292.89|2284.19|2293.16|2284.46|2293.16|2284.46|2292.56|2283.86|9
1627535370000|2021-07-29 05:09:30|2293.24|2284.54|2293.86|2285.16|2293.9|2285.2|2293.24|2284.54|31
1627535380000|2021-07-29 05:09:40|2293.83|2285.13|2293.63|2284.93|2294.12|2285.42|2293.57|2284.87|33
1627535390000|2021-07-29 05:09:50|2293.64|2284.94|2294.11|2285.41|2294.14|2285.44|2293.64|2284.94|29
1627535400000|2021-07-29 05:10:00|2294.1|2285.4|2294.14|2285.44|2294.17|2285.47|2294.1|2285.4|9
1627535410000|2021-07-29 05:10:10|2294.4|2285.7|2294.7|2286|2294.85|2286.15|2294.4|2285.7|19
1627535420000|2021-07-29 05:10:20|2294.69|2285.99|2294.62|2285.92|2294.69|2285.99|2294.52|2285.82|13
1627535430000|2021-07-29 05:10:30|2294.65|2285.95|2294.45|2285.75|2294.66|2285.96|2294.33|2285.63|13
1627535440000|2021-07-29 05:10:40|2294.48|2285.78|2294.89|2286.19|2294.94|2286.24|2294.48|2285.78|23
1627535450000|2021-07-29 05:10:50|2295.2|2286.5|2294.87|2286.17|2295.2|2286.5|2294.65|2285.95|35
1627535460000|2021-07-29 05:11:00|2294.9|2286.2|2294.26|2285.56|2294.95|2286.25|2294.23|2285.53|30
1627535470000|2021-07-29 05:11:10|2294.22|2285.52|2294.26|2285.56|2294.26|2285.56|2294.2|2285.5|8
1627535480000|2021-07-29 05:11:20|2294.23|2285.53|2294.21|2285.51|2294.28|2285.58|2294.21|2285.51|6
1627535490000|2021-07-29 05:11:30|2294.22|2285.52|2293.98|2285.28|2294.22|2285.52|2293.94|2285.24|5
1627535500000|2021-07-29 05:11:40|2294.03|2285.33|2293.11|2284.41|2294.03|2285.33|2293.04|2284.34|17
1627535510000|2021-07-29 05:11:50|2293.08|2284.38|2293.99|2285.29|2294.12|2285.42|2293.08|2284.38|10
1627535520000|2021-07-29 05:12:00|2294.12|2285.42|2292.49|2283.79|2294.12|2285.42|2292.49|2283.79|12
1627535530000|2021-07-29 05:12:10|2292.74|2284.04|2292.35|2283.65|2292.74|2284.04|2292.35|2283.65|19
1627535540000|2021-07-29 05:12:20|2292.47|2283.77|2292.43|2283.73|2292.67|2283.97|2292.35|2283.65|20
1627535550000|2021-07-29 05:12:30|2292.35|2283.65|2292.85|2284.15|2293.18|2284.48|2292.35|2283.65|25
1627535560000|2021-07-29 05:12:40|2292.94|2284.24|2293.45|2284.75|2293.52|2284.82|2292.85|2284.15|36
1627535570000|2021-07-29 05:12:50|2293.47|2284.77|2294.22|2285.52|2294.34|2285.64|2293.47|2284.77|35
1627535580000|2021-07-29 05:13:00|2294.3|2285.6|2294.13|2285.43|2294.3|2285.6|2294.12|2285.42|23
1627535590000|2021-07-29 05:13:10|2294.11|2285.41|2293.67|2284.97|2294.11|2285.41|2293.15|2284.45|32
1627535600000|2021-07-29 05:13:20|2293.68|2284.98|2291.46|2282.76|2293.89|2285.19|2291.12|2282.42|35
1627535610000|2021-07-29 05:13:30|2291.47|2282.77|2291.48|2282.78|2291.67|2282.97|2290.2|2281.5|37
1627535620000|2021-07-29 05:13:40|2291.57|2282.87|2292.86|2284.16|2292.86|2284.16|2291.42|2282.72|33
1627535630000|2021-07-29 05:13:50|2293.36|2284.66|2292.58|2283.88|2294.04|2285.34|2292.58|2283.88|34
1627535640000|2021-07-29 05:14:00|2292.8|2284.1|2292.23|2283.53|2292.89|2284.19|2292.11|2283.41|37
1627535650000|2021-07-29 05:14:10|2292.21|2283.51|2291.89|2283.19|2292.22|2283.52|2291.14|2282.44|33
1627535660000|2021-07-29 05:14:20|2292|2283.3|2292.55|2283.85|2292.55|2283.85|2291.94|2283.24|31
1627535670000|2021-07-29 05:14:30|2292.48|2283.78|2293.32|2284.62|2293.32|2284.62|2292.47|2283.77|27
1627535680000|2021-07-29 05:14:40|2293.34|2284.64|2293.52|2284.82|2293.52|2284.82|2293.34|2284.64|11
1627535690000|2021-07-29 05:14:50|2293.54|2284.84|2294.07|2285.37|2294.07|2285.37|2293.54|2284.84|33
1627535700000|2021-07-29 05:15:00|2294.08|2285.38|2292.84|2284.14|2294.08|2285.38|2292.53|2283.83|33
1627535710000|2021-07-29 05:15:10|2292.82|2284.12|2291.71|2283.01|2292.96|2284.26|2291.65|2282.95|35
1627535720000|2021-07-29 05:15:20|2291.68|2282.98|2290.05|2281.35|2291.68|2282.98|2290|2281.3|32
1627535730000|2021-07-29 05:15:30|2289.82|2281.12|2292.78|2284.08|2292.78|2284.08|2289.71|2281.01|39
1627535740000|2021-07-29 05:15:40|2292.85|2284.15|2293.25|2284.55|2293.38|2284.68|2292.52|2283.82|34
1627535750000|2021-07-29 05:15:50|2293.19|2284.49|2293.07|2284.37|2293.24|2284.54|2292.88|2284.18|37
1627535760000|2021-07-29 05:16:00|2293.04|2284.34|2293.06|2284.36|2293.23|2284.53|2292.83|2284.13|35
1627535770000|2021-07-29 05:16:10|2293|2284.3|2294.46|2285.76|2294.65|2285.95|2292.83|2284.13|35
1627535780000|2021-07-29 05:16:20|2294.41|2285.71|2295.27|2286.57|2295.74|2287.04|2294.41|2285.71|36
1627535790000|2021-07-29 05:16:30|2295.35|2286.65|2296.86|2288.16|2296.86|2288.16|2295.27|2286.57|34
1627535800000|2021-07-29 05:16:40|2296.68|2287.98|2297.23|2288.53|2297.33|2288.63|2296.51|2287.81|35
1627535810000|2021-07-29 05:16:50|2297.17|2288.47|2297.23|2288.53|2297.35|2288.65|2297.09|2288.39|31
1627535820000|2021-07-29 05:17:00|2297.22|2288.52|2296.2|2287.5|2297.39|2288.69|2296.2|2287.5|34
1627535830000|2021-07-29 05:17:10|2296.3|2287.6|2295.53|2286.83|2296.46|2287.76|2295.53|2286.83|35
1627535840000|2021-07-29 05:17:20|2295.58|2286.88|2292.58|2283.88|2295.58|2286.88|2292.52|2283.82|37
1627535850000|2021-07-29 05:17:30|2292.61|2283.91|2292.61|2283.91|2292.83|2284.13|2291.91|2283.21|35
1627535860000|2021-07-29 05:17:40|2292.62|2283.92|2293.56|2284.86|2293.77|2285.07|2292.45|2283.75|35
1627535870000|2021-07-29 05:17:50|2293.73|2285.03|2292.53|2283.83|2293.73|2285.03|2292.48|2283.78|37
1627535880000|2021-07-29 05:18:00|2292.49|2283.79|2292.7|2284|2293.39|2284.69|2292.31|2283.61|34
1627535890000|2021-07-29 05:18:10|2292.65|2283.95|2293.03|2284.33|2293.23|2284.53|2292.65|2283.95|26
1627535900000|2021-07-29 05:18:20|2293.01|2284.31|2293.1|2284.4|2293.1|2284.4|2292.86|2284.16|18
1627535910000|2021-07-29 05:18:30|2293.12|2284.42|2293.89|2285.19|2293.99|2285.29|2293.12|2284.42|17
1627535920000|2021-07-29 05:18:40|2293.9|2285.2|2293.84|2285.14|2293.9|2285.2|2293.71|2285.01|19
1627535930000|2021-07-29 05:18:50|2293.82|2285.12|2293.98|2285.28|2294.01|2285.31|2293.82|2285.12|20
1627535940000|2021-07-29 05:19:00|2294.18|2285.48|2293.81|2285.11|2294.22|2285.52|2293.81|2285.11|24
1627535950000|2021-07-29 05:19:10|2293.79|2285.09|2295.31|2286.61|2295.31|2286.61|2293.69|2284.99|26
1627535960000|2021-07-29 05:19:20|2295.33|2286.63|2295.31|2286.61|2295.38|2286.68|2295.12|2286.42|10
1627535970000|2021-07-29 05:19:30|2295.3|2286.6|2295.31|2286.61|2295.31|2286.61|2294.78|2286.08|17
1627535980000|2021-07-29 05:19:40|2295.26|2286.56|2294.4|2285.7|2295.26|2286.56|2294.38|2285.68|21
1627535990000|2021-07-29 05:19:50|2294.45|2285.75|2294.78|2286.08|2294.92|2286.22|2294.45|2285.75|22
1627536000000|2021-07-29 05:20:00|2294.76|2286.06|2294.29|2285.59|2294.76|2286.06|2294.29|2285.59|29
1627536010000|2021-07-29 05:20:10|2294.34|2285.64|2294.68|2285.98|2294.77|2286.07|2294.34|2285.64|36
1627536020000|2021-07-29 05:20:20|2294.64|2285.94|2294.32|2285.62|2294.88|2286.18|2294.3|2285.6|36
1627536030000|2021-07-29 05:20:30|2294.34|2285.64|2294.91|2286.21|2294.91|2286.21|2294.25|2285.55|27
1627536040000|2021-07-29 05:20:40|2294.92|2286.22|2293.92|2285.22|2295.47|2286.77|2293.92|2285.22|38
1627536050000|2021-07-29 05:20:50|2294.01|2285.31|2293.82|2285.12|2294.06|2285.36|2293.82|2285.12|36
1627536060000|2021-07-29 05:21:00|2293.8|2285.1|2294.41|2285.71|2294.46|2285.76|2293.8|2285.1|32
1627536070000|2021-07-29 05:21:10|2294.36|2285.66|2293.12|2284.42|2294.37|2285.67|2293.03|2284.33|26
1627536080000|2021-07-29 05:21:20|2293.08|2284.38|2294.33|2285.63|2294.6|2285.9|2293.08|2284.38|28
1627536090000|2021-07-29 05:21:30|2294.3|2285.6|2293.17|2284.47|2294.3|2285.6|2292.94|2284.24|32
1627536100000|2021-07-29 05:21:40|2293.19|2284.49|2293.36|2284.66|2293.44|2284.74|2293.14|2284.44|21
1627536110000|2021-07-29 05:21:50|2293.38|2284.68|2293.47|2284.77|2293.51|2284.81|2293.36|2284.66|23
1627536120000|2021-07-29 05:22:00|2293.46|2284.76|2292.91|2284.21|2293.52|2284.82|2292.81|2284.11|26
1627536130000|2021-07-29 05:22:10|2292.94|2284.24|2293.09|2284.39|2293.27|2284.57|2292.62|2283.92|35
1627536140000|2021-07-29 05:22:20|2293.15|2284.45|2292.98|2284.28|2293.18|2284.48|2292.91|2284.21|32
1627536150000|2021-07-29 05:22:30|2293|2284.3|2294.44|2285.74|2294.44|2285.74|2292.96|2284.26|29
1627536160000|2021-07-29 05:22:40|2294.66|2285.96|2295.56|2286.86|2295.57|2286.87|2294.66|2285.96|36
1627536170000|2021-07-29 05:22:50|2295.47|2286.77|2295.6|2286.9|2295.73|2287.03|2295.44|2286.74|36
1627536180000|2021-07-29 05:23:00|2295.62|2286.92|2295.71|2287.01|2295.73|2287.03|2295.51|2286.81|34
1627536190000|2021-07-29 05:23:10|2295.65|2286.95|2296.15|2287.45|2296.17|2287.47|2295.58|2286.88|33
1627536200000|2021-07-29 05:23:20|2296.14|2287.44|2295.13|2286.43|2296.15|2287.45|2294.56|2285.86|39
1627536210000|2021-07-29 05:23:30|2295.18|2286.48|2294.57|2285.87|2295.27|2286.57|2294.43|2285.73|38
1627536220000|2021-07-29 05:23:40|2294.6|2285.9|2294.28|2285.58|2294.6|2285.9|2294.05|2285.35|36
1627536230000|2021-07-29 05:23:50|2294.26|2285.56|2294.35|2285.65|2294.38|2285.68|2294.22|2285.52|32
1627536240000|2021-07-29 05:24:00|2294.48|2285.78|2294.33|2285.63|2294.54|2285.84|2294.33|2285.63|16
1627536250000|2021-07-29 05:24:10|2294.5|2285.8|2292.64|2283.94|2294.5|2285.8|2292.55|2283.85|25
1627536260000|2021-07-29 05:24:20|2292.4|2283.7|2292.37|2283.67|2292.5|2283.8|2291.67|2282.97|34
1627536270000|2021-07-29 05:24:30|2292.58|2283.88|2292.46|2283.76|2292.61|2283.91|2292.21|2283.51|22
1627536280000|2021-07-29 05:24:40|2292.47|2283.77|2292.37|2283.67|2292.47|2283.77|2292.13|2283.43|22
1627536290000|2021-07-29 05:24:50|2292.68|2283.98|2292.85|2284.15|2292.98|2284.28|2292.59|2283.89|31
1627536300000|2021-07-29 05:25:00|2292.79|2284.09|2292.51|2283.81|2292.89|2284.19|2292.47|2283.77|17
1627536310000|2021-07-29 05:25:10|2292.52|2283.82|2293.63|2284.93|2293.64|2284.94|2292.52|2283.82|32
1627536320000|2021-07-29 05:25:20|2293.65|2284.95|2292.58|2283.88|2293.65|2284.95|2292.55|2283.85|27
1627536330000|2021-07-29 05:25:30|2292.34|2283.64|2292.47|2283.77|2292.58|2283.88|2292.28|2283.58|35
1627536340000|2021-07-29 05:25:40|2292.44|2283.74|2291.7|2283|2292.44|2283.74|2291.5|2282.8|37
1627536350000|2021-07-29 05:25:50|2291.74|2283.04|2292.35|2283.65|2292.38|2283.68|2291.68|2282.98|25
1627536360000|2021-07-29 05:26:00|2292.39|2283.69|2292.35|2283.65|2292.89|2284.19|2292.14|2283.44|37
1627536370000|2021-07-29 05:26:10|2292.34|2283.64|2292.37|2283.67|2292.87|2284.17|2292.29|2283.59|34
1627536380000|2021-07-29 05:26:20|2292.38|2283.68|2293.44|2284.74|2293.67|2284.97|2292.37|2283.67|36
1627536390000|2021-07-29 05:26:30|2293.43|2284.73|2293.91|2285.21|2293.91|2285.21|2293.34|2284.64|30
1627536400000|2021-07-29 05:26:40|2293.93|2285.23|2294.08|2285.38|2294.16|2285.46|2293.82|2285.12|27
1627536410000|2021-07-29 05:26:50|2294.11|2285.41|2293.33|2284.63|2294.19|2285.49|2293.25|2284.55|24
1627536420000|2021-07-29 05:27:00|2293.36|2284.66|2292.57|2283.87|2293.36|2284.66|2292.48|2283.78|28
1627536430000|2021-07-29 05:27:10|2292.65|2283.95|2292.62|2283.92|2292.65|2283.95|2292.54|2283.84|26
1627536440000|2021-07-29 05:27:20|2292.56|2283.86|2292.66|2283.96|2292.71|2284.01|2292.55|2283.85|22
1627536450000|2021-07-29 05:27:30|2292.69|2283.99|2293.5|2284.8|2293.71|2285.01|2292.68|2283.98|24
1627536460000|2021-07-29 05:27:40|2293.47|2284.77|2293.44|2284.74|2293.52|2284.82|2293.36|2284.66|28
1627536470000|2021-07-29 05:27:50|2293.46|2284.76|2293.75|2285.05|2293.75|2285.05|2293.46|2284.76|14
1627536480000|2021-07-29 05:28:00|2293.62|2284.92|2293.72|2285.02|2293.87|2285.17|2293.56|2284.86|33
1627536490000|2021-07-29 05:28:10|2293.74|2285.04|2293.6|2284.9|2293.77|2285.07|2293.57|2284.87|34
1627536500000|2021-07-29 05:28:20|2293.64|2284.94|2294.34|2285.64|2294.34|2285.64|2293.58|2284.88|30
1627536510000|2021-07-29 05:28:30|2294.29|2285.59|2294.38|2285.68|2294.59|2285.89|2294.29|2285.59|26
1627536520000|2021-07-29 05:28:40|2294.39|2285.69|2294.51|2285.81|2294.64|2285.94|2294.39|2285.69|8
1627536530000|2021-07-29 05:28:50|2294.46|2285.76|2294.61|2285.91|2294.68|2285.98|2294.44|2285.74|10
1627536540000|2021-07-29 05:29:00|2294.64|2285.94|2293.83|2285.13|2294.64|2285.94|2293.43|2284.73|19
1627536550000|2021-07-29 05:29:10|2294.03|2285.33|2293.63|2284.93|2294.09|2285.39|2293.6|2284.9|26
1627536560000|2021-07-29 05:29:20|2293.62|2284.92|2293.6|2284.9|2293.74|2285.04|2293.6|2284.9|23
1627536570000|2021-07-29 05:29:30|2293.63|2284.93|2292.11|2283.41|2293.83|2285.13|2291.98|2283.28|27
1627536580000|2021-07-29 05:29:40|2292.13|2283.43|2292.82|2284.12|2292.92|2284.22|2292.13|2283.43|34
1627536590000|2021-07-29 05:29:50|2292.81|2284.11|2292.95|2284.25|2293|2284.3|2292.7|2284|33
1627536600000|2021-07-29 05:30:00|2292.83|2284.13|2291.56|2282.86|2292.85|2284.15|2291.56|2282.86|34
1627536610000|2021-07-29 05:30:10|2291.61|2282.91|2292.08|2283.38|2292.12|2283.42|2291.48|2282.78|34
1627536620000|2021-07-29 05:30:20|2292.09|2283.39|2291.64|2282.94|2292.71|2284.01|2291.42|2282.72|33
1627536630000|2021-07-29 05:30:30|2291.67|2282.97|2291.29|2282.59|2291.69|2282.99|2291.19|2282.49|18
1627536640000|2021-07-29 05:30:40|2291.12|2282.42|2291.21|2282.51|2291.29|2282.59|2291.12|2282.42|13
1627536650000|2021-07-29 05:30:50|2291.12|2282.42|2291.21|2282.51|2291.21|2282.51|2291.05|2282.35|14
1627536660000|2021-07-29 05:31:00|2291.18|2282.48|2291.2|2282.5|2291.26|2282.56|2291.12|2282.42|18
1627536670000|2021-07-29 05:31:10|2291.18|2282.48|2291.05|2282.35|2291.18|2282.48|2291.05|2282.35|19
1627536680000|2021-07-29 05:31:20|2291.04|2282.34|2291.65|2282.95|2291.65|2282.95|2290.71|2282.01|22
1627536690000|2021-07-29 05:31:30|2291.87|2283.17|2293.28|2284.58|2293.35|2284.65|2291.87|2283.17|35
1627536700000|2021-07-29 05:31:40|2293.14|2284.44|2293.06|2284.36|2293.29|2284.59|2293.03|2284.33|30
1627536710000|2021-07-29 05:31:50|2293.05|2284.35|2293.05|2284.35|2293.05|2284.35|2292.82|2284.12|31
1627536720000|2021-07-29 05:32:00|2292.96|2284.26|2293.44|2284.74|2293.44|2284.74|2292.95|2284.25|32
1627536730000|2021-07-29 05:32:10|2293.43|2284.73|2294.24|2285.54|2294.37|2285.67|2293.43|2284.73|33
1627536740000|2021-07-29 05:32:20|2294.21|2285.51|2295.15|2286.45|2295.27|2286.57|2294.17|2285.47|38
1627536750000|2021-07-29 05:32:30|2295.22|2286.52|2295.14|2286.44|2295.36|2286.66|2295.1|2286.4|34
1627536760000|2021-07-29 05:32:40|2295.16|2286.46|2296.55|2287.85|2296.66|2287.96|2294.59|2285.89|36
1627536770000|2021-07-29 05:32:50|2296.54|2287.84|2296.41|2287.71|2296.7|2288|2296.29|2287.59|35
1627536780000|2021-07-29 05:33:00|2296.37|2287.67|2296.64|2287.94|2296.68|2287.98|2296.01|2287.31|37
1627536790000|2021-07-29 05:33:10|2296.63|2287.93|2297.06|2288.36|2297.23|2288.53|2296.22|2287.52|37
1627536800000|2021-07-29 05:33:20|2297.12|2288.42|2297.92|2289.22|2297.95|2289.25|2297.12|2288.42|36
1627536810000|2021-07-29 05:33:30|2298.01|2289.31|2298.15|2289.45|2298.85|2290.15|2297.98|2289.28|25
1627536820000|2021-07-29 05:33:40|2298.17|2289.47|2297.93|2289.23|2298.6|2289.9|2297.68|2288.98|21
1627536830000|2021-07-29 05:33:50|2297.97|2289.27|2297.25|2288.55|2297.97|2289.27|2297|2288.3|21
1627536840000|2021-07-29 05:34:00|2297|2288.3|2296.77|2288.07|2297|2288.3|2296.72|2288.02|11
1627536850000|2021-07-29 05:34:10|2296.71|2288.01|2297.06|2288.36|2297.2|2288.5|2296.67|2287.97|8
1627536860000|2021-07-29 05:34:20|2297.34|2288.64|2297.45|2288.75|2297.61|2288.91|2297.34|2288.64|13
1627536870000|2021-07-29 05:34:30|2297.41|2288.71|2298.7|2290|2298.7|2290|2297.41|2288.71|30
1627536880000|2021-07-29 05:34:40|2298.72|2290.02|2298.89|2290.19|2299.15|2290.45|2298.32|2289.62|36
1627536890000|2021-07-29 05:34:50|2298.72|2290.02|2299.53|2290.83|2299.53|2290.83|2298.69|2289.99|35
1627536900000|2021-07-29 05:35:00|2299.29|2290.59|2298.8|2290.1|2299.56|2290.86|2298.26|2289.56|36
1627536910000|2021-07-29 05:35:10|2298.75|2290.05|2298.11|2289.41|2298.83|2290.13|2297.69|2288.99|30
1627536920000|2021-07-29 05:35:20|2297.77|2289.07|2298.1|2289.4|2298.13|2289.43|2297.77|2289.07|32
1627536930000|2021-07-29 05:35:30|2298.09|2289.39|2298.04|2289.34|2298.17|2289.47|2297.91|2289.21|34
1627536940000|2021-07-29 05:35:40|2298.07|2289.37|2298.83|2290.13|2298.87|2290.17|2298.07|2289.37|34
1627536950000|2021-07-29 05:35:50|2299.07|2290.37|2299.45|2290.75|2299.76|2291.06|2299.07|2290.37|36
1627536960000|2021-07-29 05:36:00|2299.4|2290.7|2298.97|2290.27|2299.53|2290.83|2298.84|2290.14|26
1627536970000|2021-07-29 05:36:10|2298.81|2290.11|2298.75|2290.05|2298.98|2290.28|2298.75|2290.05|15
1627536980000|2021-07-29 05:36:20|2298.78|2290.08|2298.78|2290.08|2298.79|2290.09|2298.51|2289.81|18
1627536990000|2021-07-29 05:36:30|2298.72|2290.02|2298.73|2290.03|2298.77|2290.07|2298.66|2289.96|9
1627537000000|2021-07-29 05:36:40|2298.72|2290.02|2298.71|2290.01|2298.73|2290.03|2298.65|2289.95|12
1627537010000|2021-07-29 05:36:50|2298.76|2290.06|2298.92|2290.22|2298.92|2290.22|2298.5|2289.8|4
1627537020000|2021-07-29 05:37:00|2298.7|2290|2298.82|2290.12|2298.94|2290.24|2298.7|2290|21
1627537030000|2021-07-29 05:37:10|2298.8|2290.1|2299.69|2290.99|2299.94|2291.24|2298.72|2290.02|33
1627537040000|2021-07-29 05:37:20|2299.56|2290.86|2300.63|2291.93|2300.9|2292.2|2299.45|2290.75|33
1627537050000|2021-07-29 05:37:30|2300.65|2291.95|2300.46|2291.76|2300.9|2292.2|2300.25|2291.55|29
1627537060000|2021-07-29 05:37:40|2300.57|2291.87|2299.68|2290.98|2300.57|2291.87|2298.6|2289.9|36
1627537070000|2021-07-29 05:37:50|2299.71|2291.01|2300.13|2291.43|2300.13|2291.43|2299.46|2290.76|28
1627537080000|2021-07-29 05:38:00|2299.76|2291.06|2300.42|2291.72|2300.49|2291.79|2299.69|2290.99|35
1627537090000|2021-07-29 05:38:10|2300.16|2291.46|2299.42|2290.72|2300.41|2291.71|2299.02|2290.32|30
1627537100000|2021-07-29 05:38:20|2299.38|2290.68|2299.11|2290.41|2299.58|2290.88|2299.01|2290.31|30
1627537110000|2021-07-29 05:38:30|2299.01|2290.31|2300.23|2291.53|2300.48|2291.78|2299.01|2290.31|34
1627537120000|2021-07-29 05:38:40|2300.3|2291.6|2300.86|2292.16|2300.86|2292.16|2299.95|2291.25|32
1627537130000|2021-07-29 05:38:50|2300.91|2292.21|2300.91|2292.21|2301.36|2292.66|2300.54|2291.84|36
1627537140000|2021-07-29 05:39:00|2300.69|2291.99|2300.55|2291.85|2301.09|2292.39|2300.55|2291.85|24
1627537150000|2021-07-29 05:39:10|2300.36|2291.66|2300.27|2291.57|2300.49|2291.79|2300.03|2291.33|22
1627537160000|2021-07-29 05:39:20|2300.3|2291.6|2301.24|2292.54|2301.27|2292.57|2300.27|2291.57|26
1627537170000|2021-07-29 05:39:30|2301.05|2292.35|2301.47|2292.77|2301.64|2292.94|2300.98|2292.28|16
1627537180000|2021-07-29 05:39:40|2301.35|2292.65|2301.7|2293|2301.78|2293.08|2301.35|2292.65|10
1627537190000|2021-07-29 05:39:50|2301.75|2293.05|2301.72|2293.02|2301.89|2293.19|2301.72|2293.02|6
1627537200000|2021-07-29 05:40:00|2301.69|2292.99|2302.78|2294.08|2302.78|2294.08|2301.69|2292.99|10
1627537210000|2021-07-29 05:40:10|2302.84|2294.14|2301.72|2293.02|2303.39|2294.69|2301.64|2292.94|30
1627537220000|2021-07-29 05:40:20|2301.77|2293.07|2302.5|2293.8|2302.65|2293.95|2301.77|2293.07|38
1627537230000|2021-07-29 05:40:30|2302.74|2294.04|2303.57|2294.87|2303.59|2294.89|2302.74|2294.04|36
1627537240000|2021-07-29 05:40:40|2303.27|2294.57|2303.8|2295.1|2303.82|2295.12|2302.75|2294.05|38
1627537250000|2021-07-29 05:40:50|2303.62|2294.92|2303.83|2295.13|2304.26|2295.56|2303.23|2294.53|37
1627537260000|2021-07-29 05:41:00|2303.84|2295.14|2304.31|2295.61|2304.34|2295.64|2303.1|2294.4|39
1627537270000|2021-07-29 05:41:10|2304.17|2295.47|2305.38|2296.68|2305.39|2296.69|2304.04|2295.34|36
1627537280000|2021-07-29 05:41:20|2305.04|2296.34|2305.53|2296.83|2305.64|2296.94|2304.89|2296.19|34
1627537290000|2021-07-29 05:41:30|2305.34|2296.64|2305.36|2296.66|2305.81|2297.11|2305.14|2296.44|37
1627537300000|2021-07-29 05:41:40|2305.13|2296.43|2306.94|2298.24|2307.81|2299.11|2305.1|2296.4|33
1627537310000|2021-07-29 05:41:50|2306.77|2298.07|2307.33|2298.63|2307.33|2298.63|2305.67|2296.97|33
1627537320000|2021-07-29 05:42:00|2307.51|2298.81|2307.41|2298.71|2307.51|2298.81|2306.39|2297.69|25
1627537330000|2021-07-29 05:42:10|2307.4|2298.7|2307.84|2299.14|2307.84|2299.14|2307.13|2298.43|18
1627537340000|2021-07-29 05:42:20|2307.79|2299.09|2307.64|2298.94|2308.32|2299.62|2307.48|2298.78|23
1627537350000|2021-07-29 05:42:30|2307.34|2298.64|2308.54|2299.84|2308.59|2299.89|2307.17|2298.47|30
1627537360000|2021-07-29 05:42:40|2308.56|2299.86|2308.1|2299.4|2308.58|2299.88|2307.96|2299.26|23
1627537370000|2021-07-29 05:42:50|2308.5|2299.8|2308.44|2299.74|2308.98|2300.28|2308.01|2299.31|34
1627537380000|2021-07-29 05:43:00|2308.11|2299.41|2307.35|2298.65|2308.21|2299.51|2307.34|2298.64|27
1627537390000|2021-07-29 05:43:10|2307.42|2298.72|2307.09|2298.39|2307.42|2298.72|2306.28|2297.58|28
1627537400000|2021-07-29 05:43:20|2306.87|2298.17|2306.74|2298.04|2307.28|2298.58|2306.74|2298.04|35
1627537410000|2021-07-29 05:43:30|2306.77|2298.07|2306.84|2298.14|2307.22|2298.52|2306.64|2297.94|37
1627537420000|2021-07-29 05:43:40|2306.76|2298.06|2307.03|2298.33|2307.39|2298.69|2306.69|2297.99|34
1627537430000|2021-07-29 05:43:50|2307.12|2298.42|2307.41|2298.71|2307.48|2298.78|2306.99|2298.29|18
1627537440000|2021-07-29 05:44:00|2307.39|2298.69|2306.84|2298.14|2307.39|2298.69|2306.8|2298.1|16
1627537450000|2021-07-29 05:44:10|2306.82|2298.12|2306.73|2298.03|2307.01|2298.31|2306.56|2297.86|21
1627537460000|2021-07-29 05:44:20|2306.71|2298.01|2306.66|2297.96|2306.71|2298.01|2306.3|2297.6|8
1627537470000|2021-07-29 05:44:30|2306.64|2297.94|2306.58|2297.88|2306.64|2297.94|2306.41|2297.71|4
1627537480000|2021-07-29 05:44:40|2306.57|2297.87|2304.97|2296.27|2306.57|2297.87|2304.91|2296.21|20
1627537490000|2021-07-29 05:44:50|2304.91|2296.21|2305.29|2296.59|2305.56|2296.86|2304.84|2296.14|32
1627537500000|2021-07-29 05:45:00|2305.32|2296.62|2304.99|2296.29|2305.34|2296.64|2304.99|2296.29|35
1627537510000|2021-07-29 05:45:10|2305.04|2296.34|2304.18|2295.48|2305.05|2296.35|2304.01|2295.31|35
1627537520000|2021-07-29 05:45:20|2304.31|2295.61|2304.33|2295.63|2304.36|2295.66|2303.79|2295.09|34
1627537530000|2021-07-29 05:45:30|2304.38|2295.68|2304.1|2295.4|2304.52|2295.82|2303.9|2295.2|35
1627537540000|2021-07-29 05:45:40|2303.83|2295.13|2304.43|2295.73|2304.47|2295.77|2303.79|2295.09|26
1627537550000|2021-07-29 05:45:50|2304.54|2295.84|2304.4|2295.7|2304.98|2296.28|2304.25|2295.55|24
1627537560000|2021-07-29 05:46:00|2304.34|2295.64|2303.55|2294.85|2304.35|2295.65|2303.55|2294.85|20
1627537570000|2021-07-29 05:46:10|2303.49|2294.79|2302.59|2293.89|2303.77|2295.07|2302.59|2293.89|26
1627537580000|2021-07-29 05:46:20|2302.58|2293.88|2302.01|2293.31|2302.58|2293.88|2301.63|2292.93|24
1627537590000|2021-07-29 05:46:30|2302|2293.3|2303.14|2294.44|2303.14|2294.44|2301.9|2293.2|32
1627537600000|2021-07-29 05:46:40|2302.89|2294.19|2303.31|2294.61|2303.32|2294.62|2302.77|2294.07|34
1627537610000|2021-07-29 05:46:50|2303.09|2294.39|2302.88|2294.18|2303.17|2294.47|2302.73|2294.03|35
1627537620000|2021-07-29 05:47:00|2302.87|2294.17|2302.96|2294.26|2303.06|2294.36|2302.63|2293.93|31
1627537630000|2021-07-29 05:47:10|2302.88|2294.18|2302.06|2293.36|2302.88|2294.18|2301.58|2292.88|31
1627537640000|2021-07-29 05:47:20|2302.07|2293.37|2303.02|2294.32|2303.02|2294.32|2301.93|2293.23|33
1627537650000|2021-07-29 05:47:30|2303.14|2294.44|2303.02|2294.32|2303.14|2294.44|2302.83|2294.13|34
1627537660000|2021-07-29 05:47:40|2302.97|2294.27|2303.08|2294.38|2303.1|2294.4|2302.77|2294.07|35
1627537670000|2021-07-29 05:47:50|2303.13|2294.43|2302.24|2293.54|2303.76|2295.06|2302.24|2293.54|36
1627537680000|2021-07-29 05:48:00|2302.2|2293.5|2302.02|2293.32|2302.43|2293.73|2301.63|2292.93|36
1627537690000|2021-07-29 05:48:10|2301.89|2293.19|2301.65|2292.95|2302.05|2293.35|2301.62|2292.92|28
1627537700000|2021-07-29 05:48:20|2301.67|2292.97|2302.18|2293.48|2302.22|2293.52|2301.51|2292.81|33
1627537710000|2021-07-29 05:48:30|2302.06|2293.36|2302.01|2293.31|2302.16|2293.46|2301.83|2293.13|36
1627537720000|2021-07-29 05:48:40|2301.96|2293.26|2301.65|2292.95|2302.04|2293.34|2301.61|2292.91|31
1627537730000|2021-07-29 05:48:50|2301.61|2292.91|2301.53|2292.83|2301.7|2293|2301.46|2292.76|26
1627537740000|2021-07-29 05:49:00|2301.54|2292.84|2303.16|2294.46|2303.2|2294.5|2301.54|2292.84|34
1627537750000|2021-07-29 05:49:10|2303.05|2294.35|2303.36|2294.66|2303.43|2294.73|2302.98|2294.28|33
1627537760000|2021-07-29 05:49:20|2303.41|2294.71|2301.17|2292.47|2303.48|2294.78|2301.17|2292.47|33
1627537770000|2021-07-29 05:49:30|2301.54|2292.84|2301.24|2292.54|2301.54|2292.84|2301.16|2292.46|27
1627537780000|2021-07-29 05:49:40|2301.28|2292.58|2301.07|2292.37|2301.32|2292.62|2301.06|2292.36|19
1627537790000|2021-07-29 05:49:50|2301.12|2292.42|2300.8|2292.1|2301.12|2292.42|2300.74|2292.04|14
1627537800000|2021-07-29 05:50:00|2300.81|2292.11|2300.95|2292.25|2300.95|2292.25|2300.62|2291.92|25
1627537810000|2021-07-29 05:50:10|2300.85|2292.15|2301.2|2292.5|2301.52|2292.82|2300.85|2292.15|27
1627537820000|2021-07-29 05:50:20|2301.17|2292.47|2302.14|2293.44|2302.14|2293.44|2301.17|2292.47|31
1627537830000|2021-07-29 05:50:30|2302.47|2293.77|2302.83|2294.13|2302.83|2294.13|2302.14|2293.44|33
1627537840000|2021-07-29 05:50:40|2302.84|2294.14|2303.15|2294.45|2303.15|2294.45|2302.83|2294.13|34
1627537850000|2021-07-29 05:50:50|2303.22|2294.52|2304.02|2295.32|2304.29|2295.59|2303.22|2294.52|36
1627537860000|2021-07-29 05:51:00|2303.92|2295.22|2305.14|2296.44|2305.33|2296.63|2303.35|2294.65|35
1627537870000|2021-07-29 05:51:10|2305.08|2296.38|2306.82|2298.12|2306.82|2298.12|2305.08|2296.38|33
1627537880000|2021-07-29 05:51:20|2307.04|2298.34|2306.83|2298.13|2307.14|2298.44|2306.11|2297.41|34
1627537890000|2021-07-29 05:51:30|2306.56|2297.86|2307.24|2298.54|2307.38|2298.68|2306.38|2297.68|36
1627537900000|2021-07-29 05:51:40|2307.23|2298.53|2306.75|2298.05|2307.23|2298.53|2306.66|2297.96|33
1627537910000|2021-07-29 05:51:50|2306.78|2298.08|2305.82|2297.12|2306.78|2298.08|2305.61|2296.91|32
1627537920000|2021-07-29 05:52:00|2305.78|2297.08|2304.87|2296.17|2305.84|2297.14|2304.87|2296.17|27
1627537930000|2021-07-29 05:52:10|2304.83|2296.13|2304.92|2296.22|2304.93|2296.23|2304.44|2295.74|27
1627537940000|2021-07-29 05:52:20|2304.93|2296.23|2306.07|2297.37|2306.1|2297.4|2304.91|2296.21|29
1627537950000|2021-07-29 05:52:30|2306.16|2297.46|2306.34|2297.64|2306.34|2297.64|2305.94|2297.24|21
1627537960000|2021-07-29 05:52:40|2306.39|2297.69|2306.33|2297.63|2306.41|2297.71|2306.23|2297.53|19
1627537970000|2021-07-29 05:52:50|2306.38|2297.68|2307.9|2299.2|2307.9|2299.2|2306.33|2297.63|32
1627537980000|2021-07-29 05:53:00|2307.91|2299.21|2307.79|2299.09|2307.97|2299.27|2307.66|2298.96|26
1627537990000|2021-07-29 05:53:10|2307.77|2299.07|2307.78|2299.08|2308.43|2299.73|2307.28|2298.58|31
1627538000000|2021-07-29 05:53:20|2307.79|2299.09|2307.64|2298.94|2308.12|2299.42|2307.6|2298.9|32
1627538010000|2021-07-29 05:53:30|2307.62|2298.92|2306.66|2297.96|2307.93|2299.23|2306.66|2297.96|32
1627538020000|2021-07-29 05:53:40|2306.58|2297.88|2306.72|2298.02|2307.34|2298.64|2306.32|2297.62|34
1627538030000|2021-07-29 05:53:50|2306.53|2297.83|2306.67|2297.97|2306.71|2298.01|2306.27|2297.57|33
1627538040000|2021-07-29 05:54:00|2306.62|2297.92|2306.36|2297.66|2306.76|2298.06|2306.36|2297.66|33
1627538050000|2021-07-29 05:54:10|2306.66|2297.96|2306.07|2297.37|2306.66|2297.96|2305.92|2297.22|31
1627538060000|2021-07-29 05:54:20|2306.14|2297.44|2307.03|2298.33|2307.36|2298.66|2306.01|2297.31|23
1627538070000|2021-07-29 05:54:30|2307.01|2298.31|2307.16|2298.46|2307.17|2298.47|2306.89|2298.19|32
1627538080000|2021-07-29 05:54:40|2307.05|2298.35|2307.82|2299.12|2307.82|2299.12|2307.05|2298.35|31
1627538090000|2021-07-29 05:54:50|2307.77|2299.07|2307.77|2299.07|2307.84|2299.14|2307.73|2299.03|22
1627538100000|2021-07-29 05:55:00|2307.75|2299.05|2307.29|2298.59|2307.75|2299.05|2307.01|2298.31|28
1627538110000|2021-07-29 05:55:10|2307.03|2298.33|2308.23|2299.53|2308.32|2299.62|2307.03|2298.33|29
1627538120000|2021-07-29 05:55:20|2308.21|2299.51|2308.14|2299.44|2308.91|2300.21|2308.14|2299.44|23
1627538130000|2021-07-29 05:55:30|2308.01|2299.31|2308.01|2299.31|2308.42|2299.72|2307.7|2299|33
1627538140000|2021-07-29 05:55:40|2307.95|2299.25|2308.29|2299.59|2308.47|2299.77|2307.76|2299.06|21
1627538150000|2021-07-29 05:55:50|2308.27|2299.57|2308.51|2299.81|2308.51|2299.81|2308.16|2299.46|15
1627538160000|2021-07-29 05:56:00|2308.22|2299.52|2307.54|2298.84|2308.22|2299.52|2307.51|2298.81|22
1627538170000|2021-07-29 05:56:10|2307.53|2298.83|2308.13|2299.43|2308.13|2299.43|2307.16|2298.46|25
1627538180000|2021-07-29 05:56:20|2308.23|2299.53|2308.12|2299.42|2308.25|2299.55|2308.03|2299.33|19
1627538190000|2021-07-29 05:56:30|2308.21|2299.51|2308|2299.3|2308.22|2299.52|2307.99|2299.29|16
1627538200000|2021-07-29 05:56:40|2308.05|2299.35|2308.07|2299.37|2308.1|2299.4|2307.99|2299.29|4
1627538210000|2021-07-29 05:56:50|2308.03|2299.33|2308.07|2299.37|2308.27|2299.57|2307.9|2299.2|16
1627538220000|2021-07-29 05:57:00|2307.97|2299.27|2306.75|2298.05|2308.07|2299.37|2306.58|2297.88|34
1627538230000|2021-07-29 05:57:10|2306.55|2297.85|2307.19|2298.49|2307.41|2298.71|2306.55|2297.85|32
1627538240000|2021-07-29 05:57:20|2307.2|2298.5|2307.66|2298.96|2307.84|2299.14|2306.66|2297.96|35
1627538250000|2021-07-29 05:57:30|2307.72|2299.02|2308.01|2299.31|2308.08|2299.38|2307.69|2298.99|31
1627538260000|2021-07-29 05:57:40|2308.03|2299.33|2307.11|2298.41|2308.03|2299.33|2307.09|2298.39|29
1627538270000|2021-07-29 05:57:50|2307.1|2298.4|2307.32|2298.62|2307.32|2298.62|2307.1|2298.4|24
1627538280000|2021-07-29 05:58:00|2307.29|2298.59|2307.14|2298.44|2307.52|2298.82|2307.12|2298.42|33
1627538290000|2021-07-29 05:58:10|2307.15|2298.45|2306.35|2297.65|2307.15|2298.45|2306.25|2297.55|25
1627538300000|2021-07-29 05:58:20|2306.37|2297.67|2306.48|2297.78|2306.53|2297.83|2306.28|2297.58|24
1627538310000|2021-07-29 05:58:30|2306.43|2297.73|2306.59|2297.89|2306.63|2297.93|2306.35|2297.65|27
1627538320000|2021-07-29 05:58:40|2306.71|2298.01|2306.52|2297.82|2307.49|2298.79|2306.5|2297.8|31
1627538330000|2021-07-29 05:58:50|2306.53|2297.83|2306.75|2298.05|2306.77|2298.07|2306.44|2297.74|34
1627538340000|2021-07-29 05:59:00|2306.69|2297.99|2305.71|2297.01|2306.72|2298.02|2305.65|2296.95|33
1627538350000|2021-07-29 05:59:10|2305.72|2297.02|2306.09|2297.39|2306.22|2297.52|2305.67|2296.97|33
1627538360000|2021-07-29 05:59:20|2306.1|2297.4|2306.51|2297.81|2306.53|2297.83|2306.08|2297.38|24
1627538370000|2021-07-29 05:59:30|2306.49|2297.79|2306.18|2297.48|2306.55|2297.85|2305.98|2297.28|34
1627538380000|2021-07-29 05:59:40|2306.16|2297.46|2306.03|2297.33|2306.26|2297.56|2305.94|2297.24|33
1627538390000|2021-07-29 05:59:50|2306.01|2297.31|2305.72|2297.02|2306.09|2297.39|2305.72|2297.02|19
1627538400000|2021-07-29 06:00:00|2305.74|2297.04|2305.56|2296.86|2306.08|2297.38|2305.51|2296.81|37
1627538410000|2021-07-29 06:00:10|2305.55|2296.85|2305.82|2297.12|2305.82|2297.12|2305.48|2296.78|29
1627538420000|2021-07-29 06:00:20|2305.96|2297.26|2306.07|2297.37|2306.18|2297.48|2305.66|2296.96|35
1627538430000|2021-07-29 06:00:30|2306.12|2297.42|2306.95|2298.25|2307.18|2298.48|2305.7|2297|35
1627538440000|2021-07-29 06:00:40|2306.87|2298.17|2307.51|2298.81|2307.51|2298.81|2306.84|2298.14|36
1627538450000|2021-07-29 06:00:50|2307.41|2298.71|2307.45|2298.75|2307.56|2298.86|2307.35|2298.65|28
1627538460000|2021-07-29 06:01:00|2307.41|2298.71|2307.93|2299.23|2307.93|2299.23|2307.34|2298.64|27
1627538470000|2021-07-29 06:01:10|2307.72|2299.02|2307.08|2298.38|2307.93|2299.23|2307.08|2298.38|24
1627538480000|2021-07-29 06:01:20|2307.19|2298.49|2306.65|2297.95|2307.29|2298.59|2306.31|2297.61|39
1627538490000|2021-07-29 06:01:30|2306.63|2297.93|2306.57|2297.87|2306.94|2298.24|2306.34|2297.64|39
1627538500000|2021-07-29 06:01:40|2306.39|2297.69|2307.17|2298.47|2307.35|2298.65|2306.39|2297.69|34
1627538510000|2021-07-29 06:01:50|2307.19|2298.49|2307.59|2298.89|2307.92|2299.22|2307.09|2298.39|36
1627538520000|2021-07-29 06:02:00|2307.58|2298.88|2307.86|2299.16|2307.88|2299.18|2307.29|2298.59|36
1627538530000|2021-07-29 06:02:10|2307.93|2299.23|2308.1|2299.4|2308.1|2299.4|2307.82|2299.12|21
1627538540000|2021-07-29 06:02:20|2308.08|2299.38|2308.23|2299.53|2308.23|2299.53|2308.08|2299.38|9
1627538550000|2021-07-29 06:02:30|2308.27|2299.57|2308.68|2299.98|2308.68|2299.98|2308.12|2299.42|24
1627538560000|2021-07-29 06:02:40|2308.67|2299.97|2308.85|2300.15|2308.89|2300.19|2308.35|2299.65|23
1627538570000|2021-07-29 06:02:50|2308.83|2300.13|2308.11|2299.41|2308.84|2300.14|2308.07|2299.37|27
1627538580000|2021-07-29 06:03:00|2308.25|2299.55|2308.68|2299.98|2308.76|2300.06|2308.2|2299.5|32
1627538590000|2021-07-29 06:03:10|2308.73|2300.03|2308.78|2300.08|2308.79|2300.09|2308.56|2299.86|29
1627538600000|2021-07-29 06:03:20|2308.7|2300|2308.89|2300.19|2308.97|2300.27|2308.56|2299.86|34
1627538610000|2021-07-29 06:03:30|2308.84|2300.14|2308.77|2300.07|2308.97|2300.27|2308.54|2299.84|33
1627538620000|2021-07-29 06:03:40|2308.88|2300.18|2308.43|2299.73|2308.92|2300.22|2308.3|2299.6|27
1627538630000|2021-07-29 06:03:50|2308.35|2299.65|2308.27|2299.57|2308.41|2299.71|2308.11|2299.41|34
1627538640000|2021-07-29 06:04:00|2308.15|2299.45|2306.51|2297.81|2308.29|2299.59|2306.51|2297.81|34
1627538650000|2021-07-29 06:04:10|2306.67|2297.97|2306.54|2297.84|2306.68|2297.98|2306.42|2297.72|29
1627538660000|2021-07-29 06:04:20|2306.53|2297.83|2307.16|2298.46|2307.2|2298.5|2306.43|2297.73|30
1627538670000|2021-07-29 06:04:30|2307.14|2298.44|2307.75|2299.05|2307.75|2299.05|2306.69|2297.99|36
1627538680000|2021-07-29 06:04:40|2307.72|2299.02|2307.37|2298.67|2307.77|2299.07|2307.17|2298.47|34
1627538690000|2021-07-29 06:04:50|2307.34|2298.64|2307.05|2298.35|2307.53|2298.83|2307.04|2298.34|37
1627538700000|2021-07-29 06:05:00|2307.12|2298.42|2307.08|2298.38|2307.4|2298.7|2307.03|2298.33|32
1627538710000|2021-07-29 06:05:10|2307.07|2298.37|2307.04|2298.34|2307.3|2298.6|2306.96|2298.26|36
1627538720000|2021-07-29 06:05:20|2307.06|2298.36|2307.21|2298.51|2307.21|2298.51|2306.98|2298.28|31
1627538730000|2021-07-29 06:05:30|2307.24|2298.54|2307.82|2299.12|2307.82|2299.12|2307.13|2298.43|29
1627538740000|2021-07-29 06:05:40|2308.15|2299.45|2308.27|2299.57|2308.33|2299.63|2308.07|2299.37|22
1627538750000|2021-07-29 06:05:50|2308.45|2299.75|2309.18|2300.48|2309.18|2300.48|2308.38|2299.68|26
1627538760000|2021-07-29 06:06:00|2309.16|2300.46|2308.99|2300.29|2309.35|2300.65|2308.83|2300.13|31
1627538770000|2021-07-29 06:06:10|2309|2300.3|2309.32|2300.62|2309.32|2300.62|2308.99|2300.29|19
1627538780000|2021-07-29 06:06:20|2309.3|2300.6|2309.28|2300.58|2309.33|2300.63|2309.25|2300.55|27
1627538790000|2021-07-29 06:06:30|2309.29|2300.59|2309.3|2300.6|2309.32|2300.62|2309.25|2300.55|13
1627538800000|2021-07-29 06:06:40|2309.56|2300.86|2309.63|2300.93|2309.64|2300.94|2309.29|2300.59|25
1627538810000|2021-07-29 06:06:50|2309.64|2300.94|2309.69|2300.99|2309.73|2301.03|2309.52|2300.82|34
1627538820000|2021-07-29 06:07:00|2309.66|2300.96|2309.67|2300.97|2309.72|2301.02|2309.51|2300.81|32
1627538830000|2021-07-29 06:07:10|2309.61|2300.91|2309.59|2300.89|2309.67|2300.97|2309.53|2300.83|27
1627538840000|2021-07-29 06:07:20|2309.57|2300.87|2309.72|2301.02|2310.25|2301.55|2309.53|2300.83|27
1627538850000|2021-07-29 06:07:30|2309.64|2300.94|2309.67|2300.97|2309.81|2301.11|2309.62|2300.92|24
1627538860000|2021-07-29 06:07:40|2309.69|2300.99|2308.42|2299.72|2309.69|2300.99|2308.41|2299.71|26
1627538870000|2021-07-29 06:07:50|2308.41|2299.71|2307.85|2299.15|2308.6|2299.9|2307.76|2299.06|33
1627538880000|2021-07-29 06:08:00|2307.87|2299.17|2307.2|2298.5|2307.88|2299.18|2307.03|2298.33|17
1627538890000|2021-07-29 06:08:10|2307.15|2298.45|2307.04|2298.34|2307.15|2298.45|2306.99|2298.29|11
1627538900000|2021-07-29 06:08:20|2307.05|2298.35|2307|2298.3|2307.07|2298.37|2306.97|2298.27|5
1627538910000|2021-07-29 06:08:30|2306.98|2298.28|2306.99|2298.29|2307.1|2298.4|2306.84|2298.14|16
1627538920000|2021-07-29 06:08:40|2307.06|2298.36|2307.14|2298.44|2307.46|2298.76|2307.06|2298.36|9
1627538930000|2021-07-29 06:08:50|2307.06|2298.36|2306.85|2298.15|2307.14|2298.44|2306.85|2298.15|11
1627538940000|2021-07-29 06:09:00|2306.75|2298.05|2306.4|2297.7|2306.83|2298.13|2306.37|2297.67|29
1627538950000|2021-07-29 06:09:10|2306.43|2297.73|2305.68|2296.98|2306.43|2297.73|2305.61|2296.91|34
1627538960000|2021-07-29 06:09:20|2305.72|2297.02|2305.69|2296.99|2305.88|2297.18|2305.59|2296.89|31
1627538970000|2021-07-29 06:09:30|2305.67|2296.97|2305.8|2297.1|2306.2|2297.5|2305.63|2296.93|24
1627538980000|2021-07-29 06:09:40|2305.79|2297.09|2305.83|2297.13|2305.83|2297.13|2305.67|2296.97|5
1627538990000|2021-07-29 06:09:50|2305.8|2297.1|2305.81|2297.11|2305.83|2297.13|2305.79|2297.09|5
1627539000000|2021-07-29 06:10:00|2305.87|2297.17|2305.1|2296.4|2305.87|2297.17|2305.1|2296.4|16
1627539010000|2021-07-29 06:10:10|2305.08|2296.38|2305.41|2296.71|2305.63|2296.93|2304.9|2296.2|24
1627539020000|2021-07-29 06:10:20|2305.51|2296.81|2305.22|2296.52|2305.51|2296.81|2305.18|2296.48|32
1627539030000|2021-07-29 06:10:30|2305.23|2296.53|2304.77|2296.07|2305.58|2296.88|2304.64|2295.94|31
1627539040000|2021-07-29 06:10:40|2304.73|2296.03|2304.71|2296.01|2304.84|2296.14|2304.56|2295.86|37
1627539050000|2021-07-29 06:10:50|2304.72|2296.02|2304.93|2296.23|2305.32|2296.62|2304.69|2295.99|37
1627539060000|2021-07-29 06:11:00|2305.03|2296.33|2304.99|2296.29|2305.11|2296.41|2304.88|2296.18|36
1627539070000|2021-07-29 06:11:10|2305.02|2296.32|2304.88|2296.18|2305.02|2296.32|2304.8|2296.1|29
1627539080000|2021-07-29 06:11:20|2304.92|2296.22|2305.19|2296.49|2305.25|2296.55|2304.86|2296.16|19
1627539090000|2021-07-29 06:11:30|2305.09|2296.39|2305.1|2296.4|2305.14|2296.44|2305|2296.3|14
1627539100000|2021-07-29 06:11:40|2305.14|2296.44|2305.77|2297.07|2305.77|2297.07|2305.14|2296.44|16
1627539110000|2021-07-29 06:11:50|2305.71|2297.01|2306.11|2297.41|2306.12|2297.42|2305.63|2296.93|14
1627539120000|2021-07-29 06:12:00|2306.1|2297.4|2305.58|2296.88|2306.1|2297.4|2305.52|2296.82|16
1627539130000|2021-07-29 06:12:10|2305.49|2296.79|2306|2297.3|2306.03|2297.33|2305.46|2296.76|29
1627539140000|2021-07-29 06:12:20|2305.99|2297.29|2305.58|2296.88|2306.08|2297.38|2305.58|2296.88|37
1627539150000|2021-07-29 06:12:30|2305.64|2296.94|2306.42|2297.72|2306.46|2297.76|2305.58|2296.88|33
1627539160000|2021-07-29 06:12:40|2306.45|2297.75|2306.23|2297.53|2306.47|2297.77|2306|2297.3|36
1627539170000|2021-07-29 06:12:50|2306.49|2297.79|2306.16|2297.46|2306.57|2297.87|2306.16|2297.46|35
1627539180000|2021-07-29 06:13:00|2306.15|2297.45|2306.18|2297.48|2306.41|2297.71|2306.04|2297.34|22
1627539190000|2021-07-29 06:13:10|2306.21|2297.51|2306.48|2297.78|2306.73|2298.03|2306.18|2297.48|30
1627539200000|2021-07-29 06:13:20|2306.44|2297.74|2306.75|2298.05|2306.99|2298.29|2306.44|2297.74|28
1627539210000|2021-07-29 06:13:30|2306.9|2298.2|2307.04|2298.34|2307.28|2298.58|2306.72|2298.02|37
1627539220000|2021-07-29 06:13:40|2307.18|2298.48|2306.92|2298.22|2307.23|2298.53|2306.86|2298.16|32
1627539230000|2021-07-29 06:13:50|2306.81|2298.11|2307.05|2298.35|2307.06|2298.36|2306.81|2298.11|14
1627539240000|2021-07-29 06:14:00|2307.04|2298.34|2306.6|2297.9|2307.08|2298.38|2306.6|2297.9|12
1627539250000|2021-07-29 06:14:10|2306.53|2297.83|2305.29|2296.59|2306.53|2297.83|2305.12|2296.42|18
1627539260000|2021-07-29 06:14:20|2305.09|2296.39|2304.93|2296.23|2305.29|2296.59|2304.91|2296.21|8
1627539270000|2021-07-29 06:14:30|2305.24|2296.54|2304.91|2296.21|2305.41|2296.71|2304.91|2296.21|14
1627539280000|2021-07-29 06:14:40|2304.88|2296.18|2304.89|2296.19|2305.24|2296.54|2304.88|2296.18|9
1627539290000|2021-07-29 06:14:50|2305.23|2296.53|2304.72|2296.02|2305.23|2296.53|2304.49|2295.79|28
1627539300000|2021-07-29 06:15:00|2304.73|2296.03|2303.6|2294.9|2304.81|2296.11|2303.6|2294.9|37
1627539310000|2021-07-29 06:15:10|2303.57|2294.87|2303.8|2295.1|2303.81|2295.11|2303.36|2294.66|35
1627539320000|2021-07-29 06:15:20|2303.77|2295.07|2303.7|2295|2304.05|2295.35|2303.64|2294.94|36
1627539330000|2021-07-29 06:15:30|2303.69|2294.99|2303.68|2294.98|2303.92|2295.22|2303.68|2294.98|34
1627539340000|2021-07-29 06:15:40|2303.73|2295.03|2304.84|2296.14|2304.84|2296.14|2303.68|2294.98|36
1627539350000|2021-07-29 06:15:50|2304.88|2296.18|2304.94|2296.24|2305.22|2296.52|2304.88|2296.18|39
1627539360000|2021-07-29 06:16:00|2304.99|2296.29|2304.75|2296.05|2305.13|2296.43|2304.6|2295.9|38
1627539370000|2021-07-29 06:16:10|2304.72|2296.02|2304.99|2296.29|2305.28|2296.58|2304.72|2296.02|36
1627539380000|2021-07-29 06:16:20|2305.17|2296.47|2306.61|2297.91|2306.61|2297.91|2304.96|2296.26|37
1627539390000|2021-07-29 06:16:30|2306.67|2297.97|2306.97|2298.27|2307.06|2298.36|2306.67|2297.97|30
1627539400000|2021-07-29 06:16:40|2306.98|2298.28|2307.75|2299.05|2307.8|2299.1|2306.9|2298.2|27
1627539410000|2021-07-29 06:16:50|2307.8|2299.1|2308.28|2299.58|2308.28|2299.58|2307.7|2299|27
1627539420000|2021-07-29 06:17:00|2308.33|2299.63|2309.67|2300.97|2309.68|2300.98|2308.33|2299.63|24
1627539430000|2021-07-29 06:17:10|2309.66|2300.96|2309.44|2300.74|2309.66|2300.96|2309.03|2300.33|29
1627539440000|2021-07-29 06:17:20|2309.4|2300.7|2309.28|2300.58|2309.45|2300.75|2308.82|2300.12|33
1627539450000|2021-07-29 06:17:30|2309.27|2300.57|2309.51|2300.81|2309.58|2300.88|2309.13|2300.43|34
1627539460000|2021-07-29 06:17:40|2309.55|2300.85|2307.57|2298.87|2309.55|2300.85|2307.25|2298.55|33
1627539470000|2021-07-29 06:17:50|2306.82|2298.12|2304.34|2295.64|2306.82|2298.12|2304.34|2295.64|35
1627539480000|2021-07-29 06:18:00|2304.38|2295.68|2304.23|2295.53|2304.5|2295.8|2304.15|2295.45|32
1627539490000|2021-07-29 06:18:10|2304.24|2295.54|2305.74|2297.04|2305.82|2297.12|2304.21|2295.51|38
1627539500000|2021-07-29 06:18:20|2305.76|2297.06|2306|2297.3|2306.03|2297.33|2305.26|2296.56|35
1627539510000|2021-07-29 06:18:30|2306.01|2297.31|2306.43|2297.73|2306.43|2297.73|2305.97|2297.27|35
1627539520000|2021-07-29 06:18:40|2306.45|2297.75|2306.97|2298.27|2306.99|2298.29|2306.26|2297.56|33
1627539530000|2021-07-29 06:18:50|2306.98|2298.28|2305.95|2297.25|2306.98|2298.28|2305.95|2297.25|29
1627539540000|2021-07-29 06:19:00|2305.89|2297.19|2306.31|2297.61|2306.31|2297.61|2305.55|2296.85|32
1627539550000|2021-07-29 06:19:10|2306.34|2297.64|2306.77|2298.07|2306.79|2298.09|2306.24|2297.54|30
1627539560000|2021-07-29 06:19:20|2306.83|2298.13|2306.41|2297.71|2307.18|2298.48|2306.38|2297.68|28
1627539570000|2021-07-29 06:19:30|2306.31|2297.61|2305.81|2297.11|2306.48|2297.78|2305.8|2297.1|35
1627539580000|2021-07-29 06:19:40|2305.98|2297.28|2305.78|2297.08|2305.98|2297.28|2305.53|2296.83|39
1627539590000|2021-07-29 06:19:50|2305.79|2297.09|2306.05|2297.35|2306.2|2297.5|2305.73|2297.03|36
1627539600000|2021-07-29 06:20:00|2306.07|2297.37|2305.08|2296.38|2306.07|2297.37|2304.8|2296.1|36
1627539610000|2021-07-29 06:20:10|2305.14|2296.44|2305.53|2296.83|2305.62|2296.92|2304.89|2296.19|34
1627539620000|2021-07-29 06:20:20|2305.49|2296.79|2305.88|2297.18|2305.88|2297.18|2305.12|2296.42|38
1627539630000|2021-07-29 06:20:30|2305.89|2297.19|2306.49|2297.79|2306.49|2297.79|2305.85|2297.15|32
1627539640000|2021-07-29 06:20:40|2306.54|2297.84|2307.24|2298.54|2307.24|2298.54|2306.54|2297.84|35
1627539650000|2021-07-29 06:20:50|2307.25|2298.55|2307.63|2298.93|2307.77|2299.07|2307|2298.3|32
1627539660000|2021-07-29 06:21:00|2307.65|2298.95|2308.05|2299.35|2308.1|2299.4|2307.52|2298.82|34
1627539670000|2021-07-29 06:21:10|2308.06|2299.36|2308.09|2299.39|2308.38|2299.68|2307.97|2299.27|30
1627539680000|2021-07-29 06:21:20|2308.14|2299.44|2308.01|2299.31|2308.14|2299.44|2307.95|2299.25|29
1627539690000|2021-07-29 06:21:30|2308.03|2299.33|2307.81|2299.11|2308.1|2299.4|2307.81|2299.11|32
1627539700000|2021-07-29 06:21:40|2307.82|2299.12|2307.41|2298.71|2307.82|2299.12|2306.79|2298.09|34
1627539710000|2021-07-29 06:21:50|2307.4|2298.7|2306.9|2298.2|2307.45|2298.75|2306.89|2298.19|19
1627539720000|2021-07-29 06:22:00|2306.92|2298.22|2306.84|2298.14|2306.92|2298.22|2306.81|2298.11|22
1627539730000|2021-07-29 06:22:10|2306.81|2298.11|2307.28|2298.58|2307.31|2298.61|2306.81|2298.11|22
1627539740000|2021-07-29 06:22:20|2307.3|2298.6|2307.65|2298.95|2307.69|2298.99|2307.24|2298.54|24
1627539750000|2021-07-29 06:22:30|2307.61|2298.91|2307.09|2298.39|2307.75|2299.05|2307.09|2298.39|19
1627539760000|2021-07-29 06:22:40|2307.12|2298.42|2308.19|2299.49|2308.19|2299.49|2307.09|2298.39|24
1627539770000|2021-07-29 06:22:50|2308.22|2299.52|2308.06|2299.36|2308.23|2299.53|2307.77|2299.07|36
1627539780000|2021-07-29 06:23:00|2308.03|2299.33|2307.76|2299.06|2308.03|2299.33|2307.61|2298.91|36
1627539790000|2021-07-29 06:23:10|2307.81|2299.11|2306.32|2297.62|2307.83|2299.13|2306.21|2297.51|38
1627539800000|2021-07-29 06:23:20|2306.35|2297.65|2305.33|2296.63|2306.43|2297.73|2305.33|2296.63|33
1627539810000|2021-07-29 06:23:30|2305.29|2296.59|2304.91|2296.21|2305.38|2296.68|2304.87|2296.17|39
1627539820000|2021-07-29 06:23:40|2304.89|2296.19|2304.89|2296.19|2305|2296.3|2304.69|2295.99|32
1627539830000|2021-07-29 06:23:50|2304.88|2296.18|2304.79|2296.09|2304.93|2296.23|2304.64|2295.94|27
1627539840000|2021-07-29 06:24:00|2304.71|2296.01|2304.78|2296.08|2304.8|2296.1|2304.59|2295.89|31
1627539850000|2021-07-29 06:24:10|2304.63|2295.93|2304.47|2295.77|2304.69|2295.99|2304.47|2295.77|26
1627539860000|2021-07-29 06:24:20|2304.46|2295.76|2304.57|2295.87|2304.57|2295.87|2304.3|2295.6|17
1627539870000|2021-07-29 06:24:30|2304.7|2296|2306.13|2297.43|2306.17|2297.47|2304.7|2296|27
1627539880000|2021-07-29 06:24:40|2306.11|2297.41|2306.24|2297.54|2306.66|2297.96|2306.11|2297.41|29
1627539890000|2021-07-29 06:24:50|2306.21|2297.51|2306.76|2298.06|2306.98|2298.28|2306.13|2297.43|30
1627539900000|2021-07-29 06:25:00|2306.64|2297.94|2306.71|2298.01|2307.62|2298.92|2306.15|2297.45|35
1627539910000|2021-07-29 06:25:10|2306.77|2298.07|2306.08|2297.38|2306.78|2298.08|2305.86|2297.16|27
1627539920000|2021-07-29 06:25:20|2306.07|2297.37|2305.38|2296.68|2306.08|2297.38|2305.38|2296.68|11
1627539930000|2021-07-29 06:25:30|2305.39|2296.69|2305.45|2296.75|2305.63|2296.93|2305.39|2296.69|29
1627539940000|2021-07-29 06:25:40|2305.44|2296.74|2305.52|2296.82|2305.52|2296.82|2305.2|2296.5|20
1627539950000|2021-07-29 06:25:50|2305.46|2296.76|2305.82|2297.12|2306.25|2297.55|2305.46|2296.76|32
1627539960000|2021-07-29 06:26:00|2305.86|2297.16|2305.57|2296.87|2305.86|2297.16|2305.45|2296.75|35
1627539970000|2021-07-29 06:26:10|2305.55|2296.85|2305.44|2296.74|2305.6|2296.9|2305.41|2296.71|18
1627539980000|2021-07-29 06:26:20|2305.43|2296.73|2305.53|2296.83|2305.53|2296.83|2305.43|2296.73|5
1627539990000|2021-07-29 06:26:30|2305.49|2296.79|2304.45|2295.75|2305.5|2296.8|2304.45|2295.75|20
1627540000000|2021-07-29 06:26:40|2304.42|2295.72|2304.88|2296.18|2304.95|2296.25|2304.42|2295.72|21
1627540010000|2021-07-29 06:26:50|2304.9|2296.2|2304.94|2296.24|2305.04|2296.34|2304.9|2296.2|23
1627540020000|2021-07-29 06:27:00|2304.97|2296.27|2305.31|2296.61|2305.33|2296.63|2304.93|2296.23|22
1627540030000|2021-07-29 06:27:10|2305.3|2296.6|2305.31|2296.61|2305.41|2296.71|2305.15|2296.45|25
1627540040000|2021-07-29 06:27:20|2305.29|2296.59|2304.49|2295.79|2305.35|2296.65|2304.49|2295.79|37
1627540050000|2021-07-29 06:27:30|2304.51|2295.81|2304.57|2295.87|2304.76|2296.06|2304.49|2295.79|33
1627540060000|2021-07-29 06:27:40|2304.56|2295.86|2304.86|2296.16|2304.88|2296.18|2304.46|2295.76|39
1627540070000|2021-07-29 06:27:50|2304.82|2296.12|2304.76|2296.06|2304.82|2296.12|2304.5|2295.8|37
1627540080000|2021-07-29 06:28:00|2304.74|2296.04|2304.4|2295.7|2304.77|2296.07|2304.39|2295.69|29
1627540090000|2021-07-29 06:28:10|2304.37|2295.67|2304.36|2295.66|2304.47|2295.77|2304.32|2295.62|30
1627540100000|2021-07-29 06:28:20|2304.37|2295.67|2303.99|2295.29|2304.4|2295.7|2303.91|2295.21|35
1627540110000|2021-07-29 06:28:30|2304.04|2295.34|2304.55|2295.85|2304.59|2295.89|2303.84|2295.14|21
1627540120000|2021-07-29 06:28:40|2304.57|2295.87|2304.55|2295.85|2304.57|2295.87|2304.48|2295.78|19
1627540130000|2021-07-29 06:28:50|2304.53|2295.83|2304.54|2295.84|2304.56|2295.86|2304.53|2295.83|13
1627540140000|2021-07-29 06:29:00|2304.53|2295.83|2304.41|2295.71|2304.54|2295.84|2304.3|2295.6|12
1627540150000|2021-07-29 06:29:10|2304.4|2295.7|2304.04|2295.34|2304.4|2295.7|2304.04|2295.34|13
1627540170000|2021-07-29 06:29:30|2303.93|2295.23|2303.45|2294.75|2304.04|2295.34|2303.18|2294.48|22
1627540180000|2021-07-29 06:29:40|2303.49|2294.79|2303.83|2295.13|2303.85|2295.15|2303.31|2294.61|29
1627540190000|2021-07-29 06:29:50|2303.78|2295.08|2303.36|2294.66|2303.78|2295.08|2303.34|2294.64|31
1627540200000|2021-07-29 06:30:00|2303.4|2294.7|2304.96|2296.26|2305.08|2296.38|2303.3|2294.6|32
1627540210000|2021-07-29 06:30:10|2304.98|2296.28|2306.35|2297.65|2306.47|2297.77|2304.97|2296.27|30
1627540220000|2021-07-29 06:30:20|2306.49|2297.79|2304.58|2295.88|2306.6|2297.9|2304.52|2295.82|38
1627540230000|2021-07-29 06:30:30|2304.51|2295.81|2303.23|2294.53|2304.51|2295.81|2303.23|2294.53|34
1627540240000|2021-07-29 06:30:40|2303.42|2294.72|2303.16|2294.46|2303.42|2294.72|2302.94|2294.24|19
1627540250000|2021-07-29 06:30:50|2303.34|2294.64|2303.46|2294.76|2303.48|2294.78|2303.22|2294.52|25
1627540260000|2021-07-29 06:31:00|2303.53|2294.83|2303.49|2294.79|2303.57|2294.87|2303.3|2294.6|23
1627540270000|2021-07-29 06:31:10|2303.42|2294.72|2303.5|2294.8|2303.63|2294.93|2303.24|2294.54|26
1627540280000|2021-07-29 06:31:20|2303.48|2294.78|2303.53|2294.83|2304.22|2295.52|2303.19|2294.49|24
1627540290000|2021-07-29 06:31:30|2303.54|2294.84|2303.44|2294.74|2303.62|2294.92|2303.15|2294.45|21
1627540300000|2021-07-29 06:31:40|2303.4|2294.7|2303.58|2294.88|2303.78|2295.08|2303.14|2294.44|26
1627540310000|2021-07-29 06:31:50|2303.57|2294.87|2303.15|2294.45|2303.8|2295.1|2303.15|2294.45|21
1627540320000|2021-07-29 06:32:00|2303.27|2294.57|2304.19|2295.49|2304.5|2295.8|2303.15|2294.45|21
1627540330000|2021-07-29 06:32:10|2304.43|2295.73|2305.44|2296.74|2305.46|2296.76|2304.34|2295.64|29
1627540340000|2021-07-29 06:32:20|2305.4|2296.7|2305.23|2296.53|2305.47|2296.77|2305.2|2296.5|27
1627540350000|2021-07-29 06:32:30|2305.49|2296.79|2305.18|2296.48|2305.5|2296.8|2305.17|2296.47|14
1627540360000|2021-07-29 06:32:40|2305.34|2296.64|2305.32|2296.62|2305.48|2296.78|2305.06|2296.36|16
1627540370000|2021-07-29 06:32:50|2305.33|2296.63|2305.3|2296.6|2305.7|2297|2305.21|2296.51|20
1627540380000|2021-07-29 06:33:00|2305.28|2296.58|2304.47|2295.77|2305.67|2296.97|2304.39|2295.69|29
1627540390000|2021-07-29 06:33:10|2304.32|2295.62|2303.6|2294.9|2304.32|2295.62|2303.6|2294.9|30
1627540400000|2021-07-29 06:33:20|2303.71|2295.01|2304.05|2295.35|2304.06|2295.36|2303.59|2294.89|18
1627540410000|2021-07-29 06:33:30|2304.08|2295.38|2304.94|2296.24|2304.94|2296.24|2304.05|2295.35|27
1627540420000|2021-07-29 06:33:40|2304.96|2296.26|2305.09|2296.39|2305.09|2296.39|2304.93|2296.23|22
1627540430000|2021-07-29 06:33:50|2305.05|2296.35|2305.04|2296.34|2305.18|2296.48|2304.95|2296.25|24
1627540440000|2021-07-29 06:34:00|2305.03|2296.33|2304.98|2296.28|2305.15|2296.45|2304.93|2296.23|30
1627540450000|2021-07-29 06:34:10|2305.02|2296.32|2304.01|2295.31|2305.12|2296.42|2304.01|2295.31|33
1627540460000|2021-07-29 06:34:20|2304.08|2295.38|2303.57|2294.87|2304.11|2295.41|2303.51|2294.81|31
1627540470000|2021-07-29 06:34:30|2303.51|2294.81|2303.9|2295.2|2303.99|2295.29|2303.48|2294.78|28
1627540480000|2021-07-29 06:34:40|2303.92|2295.22|2303.9|2295.2|2304.08|2295.38|2303.87|2295.17|31
1627540490000|2021-07-29 06:34:50|2303.95|2295.25|2303.66|2294.96|2304.07|2295.37|2303.64|2294.94|33
1627540500000|2021-07-29 06:35:00|2303.67|2294.97|2303.74|2295.04|2303.75|2295.05|2303.58|2294.88|20
1627540510000|2021-07-29 06:35:10|2303.72|2295.02|2303.56|2294.86|2303.78|2295.08|2303.56|2294.86|24
1627540520000|2021-07-29 06:35:20|2303.53|2294.83|2303.81|2295.11|2303.85|2295.15|2303.19|2294.49|20
1627540530000|2021-07-29 06:35:30|2303.83|2295.13|2304.22|2295.52|2304.28|2295.58|2303.83|2295.13|30
1627540540000|2021-07-29 06:35:40|2304.21|2295.51|2304.05|2295.35|2304.25|2295.55|2304.05|2295.35|19
1627540550000|2021-07-29 06:35:50|2303.98|2295.28|2303.99|2295.29|2304.04|2295.34|2303.9|2295.2|26
1627540560000|2021-07-29 06:36:00|2304|2295.3|2304|2295.3|2304.07|2295.37|2303.88|2295.18|33
1627540570000|2021-07-29 06:36:10|2303.99|2295.29|2304.17|2295.47|2304.23|2295.53|2303.99|2295.29|30
1627540580000|2021-07-29 06:36:20|2304.18|2295.48|2304.23|2295.53|2304.28|2295.58|2303.88|2295.18|33
1627540590000|2021-07-29 06:36:30|2304.25|2295.55|2304.11|2295.41|2304.25|2295.55|2304|2295.3|29
1627540600000|2021-07-29 06:36:40|2304.08|2295.38|2304.07|2295.37|2304.18|2295.48|2303.86|2295.16|36
1627540610000|2021-07-29 06:36:50|2304.06|2295.36|2304.26|2295.56|2304.26|2295.56|2304.06|2295.36|23
1627540620000|2021-07-29 06:37:00|2304.27|2295.57|2304.09|2295.39|2304.27|2295.57|2304.04|2295.34|27
1627540630000|2021-07-29 06:37:10|2304.06|2295.36|2304.03|2295.33|2304.09|2295.39|2303.99|2295.29|20
1627540640000|2021-07-29 06:37:20|2304.02|2295.32|2303.52|2294.82|2304.03|2295.33|2303.49|2294.79|19
1627540650000|2021-07-29 06:37:30|2303.38|2294.68|2303.36|2294.66|2303.38|2294.68|2303.27|2294.57|11
1627540660000|2021-07-29 06:37:40|2303.35|2294.65|2303.56|2294.86|2303.56|2294.86|2303.35|2294.65|12
1627540670000|2021-07-29 06:37:50|2303.55|2294.85|2303.6|2294.9|2303.7|2295|2303.54|2294.84|18
1627540680000|2021-07-29 06:38:00|2303.58|2294.88|2303.98|2295.28|2304.03|2295.33|2303.53|2294.83|33
1627540690000|2021-07-29 06:38:10|2303.95|2295.25|2303.96|2295.26|2304.11|2295.41|2303.94|2295.24|31
1627540700000|2021-07-29 06:38:20|2303.98|2295.28|2303.48|2294.78|2304.01|2295.31|2303.48|2294.78|30
1627540710000|2021-07-29 06:38:30|2303.56|2294.86|2303.58|2294.88|2303.68|2294.98|2303.35|2294.65|34
1627540720000|2021-07-29 06:38:40|2303.65|2294.95|2304.18|2295.48|2304.26|2295.56|2303.65|2294.95|32
1627540730000|2021-07-29 06:38:50|2304.12|2295.42|2304.21|2295.51|2304.22|2295.52|2304.1|2295.4|29
1627540740000|2021-07-29 06:39:00|2304.2|2295.5|2304.35|2295.65|2304.35|2295.65|2304.11|2295.41|13
1627540750000|2021-07-29 06:39:10|2304.31|2295.61|2304.35|2295.65|2304.35|2295.65|2304.18|2295.48|9
1627540760000|2021-07-29 06:39:20|2304.41|2295.71|2304.64|2295.94|2304.67|2295.97|2304.36|2295.66|22
1627540770000|2021-07-29 06:39:30|2304.65|2295.95|2304.64|2295.94|2304.66|2295.96|2304.62|2295.92|20
1627540780000|2021-07-29 06:39:40|2304.63|2295.93|2304.66|2295.96|2304.68|2295.98|2304.52|2295.82|14
1627540790000|2021-07-29 06:39:50|2304.75|2296.05|2304.8|2296.1|2304.9|2296.2|2304.69|2295.99|22
1627540800000|2021-07-29 06:40:00|2304.81|2296.11|2302.65|2293.95|2304.81|2296.11|2302.45|2293.75|36
1627540810000|2021-07-29 06:40:10|2302.72|2294.02|2302.97|2294.27|2303.14|2294.44|2302.64|2293.94|24
1627540820000|2021-07-29 06:40:20|2303.05|2294.35|2303.11|2294.41|2303.2|2294.5|2302.8|2294.1|24
1627540830000|2021-07-29 06:40:30|2303.14|2294.44|2303.1|2294.4|2303.2|2294.5|2303.09|2294.39|27
1627540840000|2021-07-29 06:40:40|2303.04|2294.34|2302.55|2293.85|2303.27|2294.57|2302.51|2293.81|21
1627540850000|2021-07-29 06:40:50|2302.58|2293.88|2303.03|2294.33|2303.03|2294.33|2302.58|2293.88|22
1627540860000|2021-07-29 06:41:00|2302.87|2294.17|2302.33|2293.63|2303.26|2294.56|2302.15|2293.45|30
1627540870000|2021-07-29 06:41:10|2302.19|2293.49|2303.06|2294.36|2303.06|2294.36|2301.9|2293.2|27
1627540880000|2021-07-29 06:41:20|2303.04|2294.34|2302.68|2293.98|2303.18|2294.48|2302.65|2293.95|24
1627540890000|2021-07-29 06:41:30|2302.65|2293.95|2302.84|2294.14|2302.95|2294.25|2302.65|2293.95|11
1627540900000|2021-07-29 06:41:40|2302.83|2294.13|2302.24|2293.54|2302.83|2294.13|2302.2|2293.5|18
1627540910000|2021-07-29 06:41:50|2302.16|2293.46|2302.48|2293.78|2302.48|2293.78|2302.14|2293.44|11
1627540920000|2021-07-29 06:42:00|2302.51|2293.81|2302.63|2293.93|2302.8|2294.1|2302.51|2293.81|8
1627540930000|2021-07-29 06:42:10|2302.66|2293.96|2303.31|2294.61|2303.31|2294.61|2302.66|2293.96|30
1627540940000|2021-07-29 06:42:20|2303.29|2294.59|2303.24|2294.54|2303.32|2294.62|2303.09|2294.39|32
1627540950000|2021-07-29 06:42:30|2303.18|2294.48|2302.95|2294.25|2303.29|2294.59|2302.82|2294.12|22
1627540960000|2021-07-29 06:42:40|2302.92|2294.22|2302.03|2293.33|2303.1|2294.4|2301.98|2293.28|31
1627540970000|2021-07-29 06:42:50|2302.07|2293.37|2302.86|2294.16|2302.86|2294.16|2302.07|2293.37|20
1627540980000|2021-07-29 06:43:00|2303|2294.3|2302.82|2294.12|2303.01|2294.31|2302.47|2293.77|25
1627540990000|2021-07-29 06:43:10|2302.8|2294.1|2302.67|2293.97|2303|2294.3|2302.58|2293.88|34
1627541000000|2021-07-29 06:43:20|2302.62|2293.92|2302.68|2293.98|2302.72|2294.02|2302.51|2293.81|29
1627541010000|2021-07-29 06:43:30|2302.6|2293.9|2302.63|2293.93|2302.63|2293.93|2302.24|2293.54|29
1627541020000|2021-07-29 06:43:40|2302.57|2293.87|2302.19|2293.49|2302.6|2293.9|2302.19|2293.49|33
1627541030000|2021-07-29 06:43:50|2302.55|2293.85|2302.68|2293.98|2302.83|2294.13|2302.55|2293.85|27
1627541040000|2021-07-29 06:44:00|2302.69|2293.99|2302.3|2293.6|2302.69|2293.99|2302.3|2293.6|7
1627541050000|2021-07-29 06:44:10|2302.63|2293.93|2302.73|2294.03|2302.73|2294.03|2302.3|2293.6|5
1627541060000|2021-07-29 06:44:20|2302.68|2293.98|2302.81|2294.11|2302.81|2294.11|2302.68|2293.98|10
1627541070000|2021-07-29 06:44:30|2302.77|2294.07|2303.5|2294.8|2303.51|2294.81|2302.77|2294.07|20
1627541080000|2021-07-29 06:44:40|2303.51|2294.81|2303.6|2294.9|2303.71|2295.01|2303.39|2294.69|18
1627541090000|2021-07-29 06:44:50|2303.41|2294.71|2303.3|2294.6|2303.66|2294.96|2303.24|2294.54|21
1627541100000|2021-07-29 06:45:00|2303.34|2294.64|2303.61|2294.91|2303.74|2295.04|2303.3|2294.6|34
1627541110000|2021-07-29 06:45:10|2303.56|2294.86|2302.28|2293.58|2303.72|2295.02|2302.28|2293.58|37
1627541120000|2021-07-29 06:45:20|2302.38|2293.68|2302.59|2293.89|2302.64|2293.94|2302.19|2293.49|36
1627541130000|2021-07-29 06:45:30|2302.47|2293.77|2302.2|2293.5|2302.53|2293.83|2302.06|2293.36|33
1627541140000|2021-07-29 06:45:40|2302.24|2293.54|2302.8|2294.1|2302.8|2294.1|2302.14|2293.44|26
1627541150000|2021-07-29 06:45:50|2302.82|2294.12|2303.56|2294.86|2303.59|2294.89|2302.7|2294|33
1627541160000|2021-07-29 06:46:00|2303.57|2294.87|2302.43|2293.73|2303.57|2294.87|2302.34|2293.64|31
1627541170000|2021-07-29 06:46:10|2302.41|2293.71|2302.53|2293.83|2302.75|2294.05|2302.33|2293.63|35
1627541180000|2021-07-29 06:46:20|2302.8|2294.1|2303.75|2295.05|2303.99|2295.29|2302.8|2294.1|39
1627541190000|2021-07-29 06:46:30|2303.73|2295.03|2304.1|2295.4|2304.29|2295.59|2303.62|2294.92|33
1627541200000|2021-07-29 06:46:40|2304.08|2295.38|2304.13|2295.43|2304.3|2295.6|2303.79|2295.09|29
1627541210000|2021-07-29 06:46:50|2304.11|2295.41|2305.25|2296.55|2305.42|2296.72|2304.05|2295.35|34
1627541220000|2021-07-29 06:47:00|2305.3|2296.6|2305.52|2296.82|2306.2|2297.5|2305.3|2296.6|36
1627541230000|2021-07-29 06:47:10|2305.54|2296.84|2305.48|2296.78|2306.07|2297.37|2305.48|2296.78|33
1627541240000|2021-07-29 06:47:20|2305.52|2296.82|2305.4|2296.7|2305.7|2297|2305.04|2296.34|37
1627541250000|2021-07-29 06:47:30|2305.52|2296.82|2305.94|2297.24|2305.94|2297.24|2305.43|2296.73|32
1627541260000|2021-07-29 06:47:40|2305.72|2297.02|2304.59|2295.89|2306.01|2297.31|2304.59|2295.89|33
1627541270000|2021-07-29 06:47:50|2304.62|2295.92|2304.49|2295.79|2304.98|2296.28|2304.35|2295.65|23
1627541280000|2021-07-29 06:48:00|2304.42|2295.72|2304.27|2295.57|2304.59|2295.89|2304.25|2295.55|26
1627541290000|2021-07-29 06:48:10|2304.35|2295.65|2303.33|2294.63|2304.46|2295.76|2303.24|2294.54|33
1627541300000|2021-07-29 06:48:20|2303.35|2294.65|2302.86|2294.16|2303.43|2294.73|2302.83|2294.13|32
1627541310000|2021-07-29 06:48:30|2302.82|2294.12|2303.12|2294.42|2303.41|2294.71|2302.82|2294.12|36
1627541320000|2021-07-29 06:48:40|2303.13|2294.43|2303.13|2294.43|2303.17|2294.47|2302.66|2293.96|33
1627541330000|2021-07-29 06:48:50|2302.96|2294.26|2303.02|2294.32|2303.07|2294.37|2302.9|2294.2|28
1627541340000|2021-07-29 06:49:00|2303.03|2294.33|2303.73|2295.03|2303.8|2295.1|2303.02|2294.32|24
1627541350000|2021-07-29 06:49:10|2303.75|2295.05|2303.84|2295.14|2304.08|2295.38|2303.6|2294.9|35
1627541360000|2021-07-29 06:49:20|2303.82|2295.12|2303.4|2294.7|2303.99|2295.29|2303.38|2294.68|30
1627541370000|2021-07-29 06:49:30|2303.46|2294.76|2303.97|2295.27|2304.07|2295.37|2303.4|2294.7|28
1627541380000|2021-07-29 06:49:40|2303.94|2295.24|2303.92|2295.22|2303.94|2295.24|2303.79|2295.09|11
1627541390000|2021-07-29 06:49:50|2303.88|2295.18|2303.63|2294.93|2303.92|2295.22|2303.63|2294.93|12
1627541400000|2021-07-29 06:50:00|2303.51|2294.81|2302.6|2293.9|2303.51|2294.81|2302.58|2293.88|28
1627541410000|2021-07-29 06:50:10|2302.56|2293.86|2302.57|2293.87|2302.61|2293.91|2302.41|2293.71|26
1627541420000|2021-07-29 06:50:20|2302.39|2293.69|2303.25|2294.55|2303.39|2294.69|2302.23|2293.53|19
1627541430000|2021-07-29 06:50:30|2303.23|2294.53|2302.77|2294.07|2303.26|2294.56|2302.72|2294.02|30
1627541440000|2021-07-29 06:50:40|2302.74|2294.04|2302.33|2293.63|2302.74|2294.04|2302.33|2293.63|38
1627541450000|2021-07-29 06:50:50|2302.35|2293.65|2302.19|2293.49|2302.35|2293.65|2301.86|2293.16|21
1627541460000|2021-07-29 06:51:00|2302.15|2293.45|2302.33|2293.63|2302.49|2293.79|2302.08|2293.38|21
1627541470000|2021-07-29 06:51:10|2302.28|2293.58|2302.49|2293.79|2302.94|2294.24|2302.08|2293.38|35
1627541480000|2021-07-29 06:51:20|2302.38|2293.68|2302.06|2293.36|2302.44|2293.74|2302.06|2293.36|12
1627541490000|2021-07-29 06:51:30|2302.07|2293.37|2302.06|2293.36|2302.15|2293.45|2301.77|2293.07|9
1627541500000|2021-07-29 06:51:40|2302.04|2293.34|2302.08|2293.38|2302.08|2293.38|2302.04|2293.34|6
1627541510000|2021-07-29 06:51:50|2302.1|2293.4|2302.02|2293.32|2302.1|2293.4|2302.02|2293.32|3
1627541520000|2021-07-29 06:52:00|2302|2293.3|2302.06|2293.36|2302.08|2293.38|2301.73|2293.03|16
1627541530000|2021-07-29 06:52:10|2302.07|2293.37|2302.01|2293.31|2302.19|2293.49|2301.93|2293.23|14
1627541540000|2021-07-29 06:52:20|2302.03|2293.33|2302.14|2293.44|2302.27|2293.57|2302.01|2293.31|12
1627541550000|2021-07-29 06:52:30|2302.08|2293.38|2302.34|2293.64|2302.34|2293.64|2302.05|2293.35|22
1627541560000|2021-07-29 06:52:40|2302.41|2293.71|2302.94|2294.24|2302.97|2294.27|2302.3|2293.6|32
1627541570000|2021-07-29 06:52:50|2302.9|2294.2|2303.01|2294.31|2303.09|2294.39|2302.82|2294.12|32
1627541580000|2021-07-29 06:53:00|2302.98|2294.28|2302.23|2293.53|2303.01|2294.31|2302.19|2293.49|36
1627541590000|2021-07-29 06:53:10|2302.21|2293.51|2301.93|2293.23|2302.58|2293.88|2301.93|2293.23|29
1627541600000|2021-07-29 06:53:20|2301.88|2293.18|2301.99|2293.29|2301.99|2293.29|2301.83|2293.13|30
1627541610000|2021-07-29 06:53:30|2302|2293.3|2302.04|2293.34|2302.04|2293.34|2302|2293.3|6
1627541620000|2021-07-29 06:53:40|2302.07|2293.37|2302.05|2293.35|2302.07|2293.37|2301.98|2293.28|7
1627541630000|2021-07-29 06:53:50|2302.12|2293.42|2302.09|2293.39|2302.13|2293.43|2302.06|2293.36|8
1627541640000|2021-07-29 06:54:00|2302.13|2293.43|2302.57|2293.87|2302.7|2294|2301.99|2293.29|15
1627541650000|2021-07-29 06:54:10|2302.56|2293.86|2303.18|2294.48|2303.21|2294.51|2302.45|2293.75|26
1627541660000|2021-07-29 06:54:20|2303.2|2294.5|2303.21|2294.51|2303.23|2294.53|2303.2|2294.5|8
1627541670000|2021-07-29 06:54:30|2303.22|2294.52|2302.51|2293.81|2303.43|2294.73|2302.47|2293.77|24
1627541680000|2021-07-29 06:54:40|2302.5|2293.8|2302.3|2293.6|2302.6|2293.9|2302.14|2293.44|34
1627541690000|2021-07-29 06:54:50|2302.32|2293.62|2302.3|2293.6|2302.34|2293.64|2302.05|2293.35|30
1627541700000|2021-07-29 06:55:00|2302.32|2293.62|2302.29|2293.59|2302.57|2293.87|2302.18|2293.48|27
1627541710000|2021-07-29 06:55:10|2302.3|2293.6|2302.31|2293.61|2302.38|2293.68|2302.3|2293.6|11
1627541720000|2021-07-29 06:55:20|2302.37|2293.67|2302.01|2293.31|2302.37|2293.67|2302.01|2293.31|27
1627541730000|2021-07-29 06:55:30|2301.74|2293.04|2300.48|2291.78|2301.74|2293.04|2299.14|2290.44|39
1627541740000|2021-07-29 06:55:40|2300.31|2291.61|2299.48|2290.78|2300.36|2291.66|2299.48|2290.78|35
1627541750000|2021-07-29 06:55:50|2299.53|2290.83|2297.57|2288.87|2299.53|2290.83|2297.54|2288.84|32
1627541760000|2021-07-29 06:56:00|2297.56|2288.86|2297.29|2288.59|2297.79|2289.09|2297.29|2288.59|20
1627541770000|2021-07-29 06:56:10|2297.28|2288.58|2296.87|2288.17|2297.78|2289.08|2296.87|2288.17|33
1627541780000|2021-07-29 06:56:20|2296.83|2288.13|2297.43|2288.73|2297.43|2288.73|2296.16|2287.46|36
1627541790000|2021-07-29 06:56:30|2297.45|2288.75|2298.22|2289.52|2298.36|2289.66|2297.35|2288.65|24
1627541800000|2021-07-29 06:56:40|2298.14|2289.44|2296.59|2287.89|2298.45|2289.75|2296.57|2287.87|37
1627541810000|2021-07-29 06:56:50|2296.67|2287.97|2297.85|2289.15|2297.85|2289.15|2296.65|2287.95|34
1627541820000|2021-07-29 06:57:00|2297.81|2289.11|2297.74|2289.04|2298.14|2289.44|2296.8|2288.1|39
1627541830000|2021-07-29 06:57:10|2297.89|2289.19|2298.2|2289.5|2298.31|2289.61|2297.69|2288.99|33
1627541840000|2021-07-29 06:57:20|2298.22|2289.52|2298.73|2290.03|2299.06|2290.36|2297.84|2289.14|35
1627541850000|2021-07-29 06:57:30|2298.52|2289.82|2298.13|2289.43|2298.91|2290.21|2298.13|2289.43|34
1627541860000|2021-07-29 06:57:40|2297.93|2289.23|2297.45|2288.75|2298.08|2289.38|2297.16|2288.46|37
1627541870000|2021-07-29 06:57:50|2297.46|2288.76|2297.05|2288.35|2297.47|2288.77|2296.87|2288.17|29
1627541880000|2021-07-29 06:58:00|2297.14|2288.44|2298.06|2289.36|2298.14|2289.44|2297.06|2288.36|35
1627541890000|2021-07-29 06:58:10|2298.14|2289.44|2297.78|2289.08|2298.19|2289.49|2297.52|2288.82|30
1627541900000|2021-07-29 06:58:20|2297.68|2288.98|2297.61|2288.91|2297.7|2289|2297.44|2288.74|29
1627541910000|2021-07-29 06:58:30|2297.64|2288.94|2297.43|2288.73|2297.69|2288.99|2297.32|2288.62|17
1627541920000|2021-07-29 06:58:40|2297.32|2288.62|2297.47|2288.77|2297.51|2288.81|2297.29|2288.59|12
1627541930000|2021-07-29 06:58:50|2297.43|2288.73|2296.98|2288.28|2297.43|2288.73|2296.84|2288.14|33
1627541940000|2021-07-29 06:59:00|2297.07|2288.37|2297.92|2289.22|2297.96|2289.26|2297.07|2288.37|27
1627541950000|2021-07-29 06:59:10|2297.93|2289.23|2297.89|2289.19|2297.93|2289.23|2297.7|2289|28
1627541960000|2021-07-29 06:59:20|2297.86|2289.16|2297.79|2289.09|2297.95|2289.25|2297.71|2289.01|34
1627541970000|2021-07-29 06:59:30|2297.78|2289.08|2298.01|2289.31|2298.53|2289.83|2297.76|2289.06|36
1627541980000|2021-07-29 06:59:40|2298.25|2289.55|2298.21|2289.51|2298.36|2289.66|2298.14|2289.44|26
1627541990000|2021-07-29 06:59:50|2298.28|2289.58|2299.41|2290.71|2299.99|2291.29|2298.28|2289.58|33
1627542000000|2021-07-29 07:00:00|2299.43|2290.73|2297.6|2288.9|2299.49|2290.79|2297.6|2288.9|32
1627542010000|2021-07-29 07:00:10|2297.35|2288.65|2297.79|2289.09|2297.82|2289.12|2297.24|2288.54|36
1627542020000|2021-07-29 07:00:20|2297.81|2289.11|2297.3|2288.6|2297.84|2289.14|2297.1|2288.4|34
1627542030000|2021-07-29 07:00:30|2297.11|2288.41|2296.84|2288.14|2297.11|2288.41|2296.6|2287.9|29
1627542040000|2021-07-29 07:00:40|2297.15|2288.45|2297.31|2288.61|2297.56|2288.86|2297.11|2288.41|32
1627542050000|2021-07-29 07:00:50|2297.39|2288.69|2297.2|2288.5|2297.39|2288.69|2297.19|2288.49|22
1627542060000|2021-07-29 07:01:00|2297.21|2288.51|2297.74|2289.04|2297.74|2289.04|2297.21|2288.51|32
1627542070000|2021-07-29 07:01:10|2297.75|2289.05|2298.29|2289.59|2298.31|2289.61|2297.74|2289.04|32
1627542080000|2021-07-29 07:01:20|2298.3|2289.6|2298.74|2290.04|2298.89|2290.19|2298.11|2289.41|28
1627542090000|2021-07-29 07:01:30|2298.73|2290.03|2298.68|2289.98|2298.94|2290.24|2298.22|2289.52|34
1627542100000|2021-07-29 07:01:40|2298.71|2290.01|2298.26|2289.56|2298.71|2290.01|2298.16|2289.46|28
1627542110000|2021-07-29 07:01:50|2298.28|2289.58|2298.38|2289.68|2298.38|2289.68|2298.28|2289.58|2
1627542120000|2021-07-29 07:02:00|2298.28|2289.58|2299.06|2290.36|2299.06|2290.36|2298.11|2289.41|17
1627542130000|2021-07-29 07:02:10|2299.08|2290.38|2299.44|2290.74|2299.44|2290.74|2299.08|2290.38|15
1627542140000|2021-07-29 07:02:20|2299.51|2290.81|2299.46|2290.76|2299.59|2290.89|2299.45|2290.75|14
1627542150000|2021-07-29 07:02:30|2299.49|2290.79|2299.49|2290.79|2299.49|2290.79|2299.49|2290.79|1
1627542160000|2021-07-29 07:02:40|2299.53|2290.83|2300.14|2291.44|2300.14|2291.44|2299.53|2290.83|22
1627542170000|2021-07-29 07:02:50|2299.94|2291.24|2300.04|2291.34|2300.34|2291.64|2299.87|2291.17|37
1627542180000|2021-07-29 07:03:00|2300.09|2291.39|2301.33|2292.63|2301.33|2292.63|2300.09|2291.39|35
1627542190000|2021-07-29 07:03:10|2301.05|2292.35|2301.38|2292.68|2301.82|2293.12|2301.04|2292.34|37
1627542200000|2021-07-29 07:03:20|2301.41|2292.71|2302.69|2293.99|2303.03|2294.33|2301.36|2292.66|34
1627542210000|2021-07-29 07:03:30|2302.56|2293.86|2302.5|2293.8|2302.68|2293.98|2302.37|2293.67|20
1627542220000|2021-07-29 07:03:40|2302.52|2293.82|2301.95|2293.25|2302.52|2293.82|2301.58|2292.88|31
1627542230000|2021-07-29 07:03:50|2301.97|2293.27|2301.62|2292.92|2301.97|2293.27|2301.49|2292.79|31
1627542240000|2021-07-29 07:04:00|2301.6|2292.9|2302.93|2294.23|2302.93|2294.23|2301.6|2292.9|31
1627542250000|2021-07-29 07:04:10|2302.9|2294.2|2302.43|2293.73|2302.93|2294.23|2302.09|2293.39|30
1627542260000|2021-07-29 07:04:20|2302.44|2293.74|2302.2|2293.5|2302.53|2293.83|2301.84|2293.14|30
1627542270000|2021-07-29 07:04:30|2302.26|2293.56|2302.1|2293.4|2302.26|2293.56|2302.04|2293.34|24
1627542280000|2021-07-29 07:04:40|2302.06|2293.36|2302.7|2294|2302.73|2294.03|2302.01|2293.31|37
1627542290000|2021-07-29 07:04:50|2302.83|2294.13|2302.76|2294.06|2302.83|2294.13|2302.56|2293.86|25
1627542300000|2021-07-29 07:05:00|2302.73|2294.03|2302.77|2294.07|2302.95|2294.25|2302.69|2293.99|19
1627542310000|2021-07-29 07:05:10|2302.8|2294.1|2302.99|2294.29|2303.05|2294.35|2302.74|2294.04|15
1627542320000|2021-07-29 07:05:20|2303|2294.3|2303.28|2294.58|2303.3|2294.6|2303|2294.3|25
1627542330000|2021-07-29 07:05:30|2303.36|2294.66|2303.59|2294.89|2303.96|2295.26|2303.36|2294.66|23
1627542340000|2021-07-29 07:05:40|2303.47|2294.77|2302.94|2294.24|2303.47|2294.77|2302.92|2294.22|24
1627542350000|2021-07-29 07:05:50|2302.92|2294.22|2302.21|2293.51|2303.32|2294.62|2302.16|2293.46|36
1627542360000|2021-07-29 07:06:00|2302.17|2293.47|2302.38|2293.68|2302.42|2293.72|2302.1|2293.4|32
1627542370000|2021-07-29 07:06:10|2302.33|2293.63|2303.68|2294.98|2303.68|2294.98|2302.33|2293.63|38
1627542380000|2021-07-29 07:06:20|2303.76|2295.06|2303.53|2294.83|2303.76|2295.06|2303.2|2294.5|36
1627542390000|2021-07-29 07:06:30|2303.59|2294.89|2303.65|2294.95|2303.7|2295|2303.49|2294.79|28
1627542400000|2021-07-29 07:06:40|2303.66|2294.96|2303.59|2294.89|2303.68|2294.98|2303.21|2294.51|37
1627542410000|2021-07-29 07:06:50|2303.62|2294.92|2303.24|2294.54|2303.91|2295.21|2303.24|2294.54|31
1627542420000|2021-07-29 07:07:00|2303.26|2294.56|2302.23|2293.53|2303.3|2294.6|2302.21|2293.51|24
1627542430000|2021-07-29 07:07:10|2302.24|2293.54|2302.91|2294.21|2302.97|2294.27|2302.21|2293.51|29
1627542440000|2021-07-29 07:07:20|2302.9|2294.2|2302.89|2294.19|2302.97|2294.27|2302.89|2294.19|5
1627542450000|2021-07-29 07:07:30|2302.87|2294.17|2303.16|2294.46|2303.16|2294.46|2302.23|2293.53|30
1627542460000|2021-07-29 07:07:40|2303.24|2294.54|2303.31|2294.61|2303.32|2294.62|2302.91|2294.21|35
1627542470000|2021-07-29 07:07:50|2303.29|2294.59|2303.23|2294.53|2303.36|2294.66|2303.17|2294.47|24
1627542480000|2021-07-29 07:08:00|2303.18|2294.48|2302.47|2293.77|2303.33|2294.63|2302.47|2293.77|21
1627542490000|2021-07-29 07:08:10|2302.45|2293.75|2302.58|2293.88|2302.64|2293.94|2302.45|2293.75|25
1627542500000|2021-07-29 07:08:20|2302.54|2293.84|2302.21|2293.51|2302.65|2293.95|2302.21|2293.51|31
1627542510000|2021-07-29 07:08:30|2302.09|2293.39|2302.06|2293.36|2302.11|2293.41|2301.22|2292.52|29
1627542520000|2021-07-29 07:08:40|2302.05|2293.35|2302.11|2293.41|2302.33|2293.63|2302.02|2293.32|22
1627542530000|2021-07-29 07:08:50|2302.1|2293.4|2302.58|2293.88|2302.59|2293.89|2302.1|2293.4|16
1627542540000|2021-07-29 07:09:00|2302.6|2293.9|2302.92|2294.22|2302.94|2294.24|2302.57|2293.87|23
1627542550000|2021-07-29 07:09:10|2302.91|2294.21|2304.09|2295.39|2304.39|2295.69|2302.88|2294.18|36
1627542560000|2021-07-29 07:09:20|2304.12|2295.42|2304.38|2295.68|2304.43|2295.73|2304.1|2295.4|22
1627542570000|2021-07-29 07:09:30|2304.39|2295.69|2304.05|2295.35|2304.39|2295.69|2304.05|2295.35|11
1627542580000|2021-07-29 07:09:40|2304.04|2295.34|2304.05|2295.35|2304.05|2295.35|2304.03|2295.33|4
1627542590000|2021-07-29 07:09:50|2304|2295.3|2304|2295.3|2304.06|2295.36|2303.98|2295.28|11
1627542600000|2021-07-29 07:10:00|2304.01|2295.31|2304.38|2295.68|2304.52|2295.82|2304.01|2295.31|19
1627542610000|2021-07-29 07:10:10|2304.32|2295.62|2304.62|2295.92|2304.67|2295.97|2304.32|2295.62|12
1627542620000|2021-07-29 07:10:20|2304.6|2295.9|2305.31|2296.61|2305.31|2296.61|2304.6|2295.9|16
1627542630000|2021-07-29 07:10:30|2304.95|2296.25|2305.67|2296.97|2305.84|2297.14|2304.95|2296.25|32
1627542640000|2021-07-29 07:10:40|2305.64|2296.94|2306.97|2298.27|2307.24|2298.54|2305.64|2296.94|31
1627542650000|2021-07-29 07:10:50|2306.98|2298.28|2307.26|2298.56|2307.41|2298.71|2306.89|2298.19|31
1627542660000|2021-07-29 07:11:00|2307.29|2298.59|2307.55|2298.85|2308.12|2299.42|2307.26|2298.56|27
1627542670000|2021-07-29 07:11:10|2307.97|2299.27|2307.29|2298.59|2308.11|2299.41|2307.29|2298.59|37
1627542680000|2021-07-29 07:11:20|2307.44|2298.74|2305.98|2297.28|2307.44|2298.74|2305.98|2297.28|35
1627542690000|2021-07-29 07:11:30|2305.93|2297.23|2305.94|2297.24|2305.94|2297.24|2305.63|2296.93|29
1627542700000|2021-07-29 07:11:40|2305.95|2297.25|2305.92|2297.22|2306.03|2297.33|2305.88|2297.18|26
1627542710000|2021-07-29 07:11:50|2305.97|2297.27|2304.91|2296.21|2306.03|2297.33|2304.91|2296.21|31
1627542720000|2021-07-29 07:12:00|2304.92|2296.22|2305.22|2296.52|2305.46|2296.76|2304.92|2296.22|25
1627542730000|2021-07-29 07:12:10|2305.18|2296.48|2304.85|2296.15|2305.2|2296.5|2304.85|2296.15|21
1627542740000|2021-07-29 07:12:20|2304.65|2295.95|2304.62|2295.92|2304.92|2296.22|2304.58|2295.88|14
1627542750000|2021-07-29 07:12:30|2304.67|2295.97|2304.73|2296.03|2304.73|2296.03|2304.67|2295.97|7
1627542760000|2021-07-29 07:12:40|2304.68|2295.98|2304.7|2296|2304.7|2296|2304.68|2295.98|2
1627542770000|2021-07-29 07:12:50|2304.66|2295.96|2304.65|2295.95|2304.66|2295.96|2304.55|2295.85|14
1627542780000|2021-07-29 07:13:00|2304.66|2295.96|2304.64|2295.94|2304.68|2295.98|2304.49|2295.79|20
1627542790000|2021-07-29 07:13:10|2304.68|2295.98|2304.65|2295.95|2304.68|2295.98|2304.51|2295.81|28
1627542800000|2021-07-29 07:13:20|2304.63|2295.93|2304.9|2296.2|2304.9|2296.2|2304.63|2295.93|7
1627542810000|2021-07-29 07:13:30|2304.97|2296.27|2304.9|2296.2|2304.97|2296.27|2304.9|2296.2|2
1627542830000|2021-07-29 07:13:50|2304.97|2296.27|2305.05|2296.35|2305.05|2296.35|2304.85|2296.15|8
1627542840000|2021-07-29 07:14:00|2305|2296.3|2305.27|2296.57|2305.3|2296.6|2304.95|2296.25|12
1627542850000|2021-07-29 07:14:10|2305.34|2296.64|2305.34|2296.64|2305.42|2296.72|2305.09|2296.39|18
1627542860000|2021-07-29 07:14:20|2305.21|2296.51|2305.07|2296.37|2305.32|2296.62|2305.04|2296.34|30
1627542870000|2021-07-29 07:14:30|2305.15|2296.45|2306.07|2297.37|2306.07|2297.37|2304.77|2296.07|33
1627542880000|2021-07-29 07:14:40|2306.05|2297.35|2305.93|2297.23|2306.08|2297.38|2305.57|2296.87|32
1627542890000|2021-07-29 07:14:50|2305.83|2297.13|2306.19|2297.49|2306.47|2297.77|2305.64|2296.94|32
1627542900000|2021-07-29 07:15:00|2306.17|2297.47|2306.4|2297.7|2306.45|2297.75|2306.07|2297.37|20
1627542910000|2021-07-29 07:15:10|2306.26|2297.56|2306.62|2297.92|2306.79|2298.09|2306.23|2297.53|32
1627542920000|2021-07-29 07:15:20|2306.59|2297.89|2306.58|2297.88|2306.59|2297.89|2306.03|2297.33|37
1627542930000|2021-07-29 07:15:30|2306.64|2297.94|2306.32|2297.62|2306.85|2298.15|2306.18|2297.48|33
1627542940000|2021-07-29 07:15:40|2306.07|2297.37|2306.52|2297.82|2306.53|2297.83|2306.07|2297.37|26
1627542950000|2021-07-29 07:15:50|2306.36|2297.66|2306.2|2297.5|2306.52|2297.82|2306.08|2297.38|32
1627542960000|2021-07-29 07:16:00|2306.31|2297.61|2304.34|2295.64|2306.32|2297.62|2304.34|2295.64|32
1627542970000|2021-07-29 07:16:10|2304.32|2295.62|2304.1|2295.4|2304.36|2295.66|2304.1|2295.4|29
1627542980000|2021-07-29 07:16:20|2304.12|2295.42|2303.99|2295.29|2304.15|2295.45|2303.96|2295.26|31
1627542990000|2021-07-29 07:16:30|2304|2295.3|2305.1|2296.4|2305.33|2296.63|2304|2295.3|33
1627543000000|2021-07-29 07:16:40|2305.06|2296.36|2304.85|2296.15|2305.12|2296.42|2304.74|2296.04|32
1627543010000|2021-07-29 07:16:50|2304.91|2296.21|2304.89|2296.19|2305.19|2296.49|2304.69|2295.99|31
1627543020000|2021-07-29 07:17:00|2304.93|2296.23|2304.98|2296.28|2305.18|2296.48|2304.76|2296.06|37
1627543030000|2021-07-29 07:17:10|2305.04|2296.34|2304.6|2295.9|2305.17|2296.47|2304.41|2295.71|24
1627543040000|2021-07-29 07:17:20|2304.61|2295.91|2304.62|2295.92|2304.62|2295.92|2304.49|2295.79|10
1627543050000|2021-07-29 07:17:30|2304.61|2295.91|2304.6|2295.9|2304.62|2295.92|2304.56|2295.86|6
1627543060000|2021-07-29 07:17:40|2304.61|2295.91|2304.59|2295.89|2304.61|2295.91|2304.56|2295.86|7
1627543070000|2021-07-29 07:17:50|2304.6|2295.9|2304.61|2295.91|2304.62|2295.92|2304.52|2295.82|12
1627543080000|2021-07-29 07:18:00|2304.56|2295.86|2304.5|2295.8|2304.6|2295.9|2304.45|2295.75|16
1627543090000|2021-07-29 07:18:10|2304.49|2295.79|2303.11|2294.41|2304.49|2295.79|2303.11|2294.41|18
1627543100000|2021-07-29 07:18:20|2303.16|2294.46|2302.57|2293.87|2303.47|2294.77|2302.57|2293.87|30
1627543110000|2021-07-29 07:18:30|2302.56|2293.86|2302.36|2293.66|2302.6|2293.9|2302.21|2293.51|36
1627543120000|2021-07-29 07:18:40|2302.34|2293.64|2302.33|2293.63|2302.48|2293.78|2302.26|2293.56|36
1627543130000|2021-07-29 07:18:50|2302.37|2293.67|2303.43|2294.73|2303.43|2294.73|2302.28|2293.58|32
1627543140000|2021-07-29 07:19:00|2303.46|2294.76|2303.54|2294.84|2303.85|2295.15|2303.41|2294.71|36
1627543150000|2021-07-29 07:19:10|2303.61|2294.91|2303.63|2294.93|2304.12|2295.42|2303.58|2294.88|33
1627543160000|2021-07-29 07:19:20|2303.62|2294.92|2303.53|2294.83|2303.89|2295.19|2303.53|2294.83|22
1627543170000|2021-07-29 07:19:30|2303.52|2294.82|2303.48|2294.78|2303.57|2294.87|2303.42|2294.72|26
1627543180000|2021-07-29 07:19:40|2303.53|2294.83|2302.59|2293.89|2303.57|2294.87|2302.59|2293.89|34
1627543190000|2021-07-29 07:19:50|2302.58|2293.88|2302.39|2293.69|2302.74|2294.04|2302.39|2293.69|34
1627543200000|2021-07-29 07:20:00|2302.45|2293.75|2301.56|2292.86|2302.48|2293.78|2301.56|2292.86|34
1627543210000|2021-07-29 07:20:10|2301.57|2292.87|2301.89|2293.19|2301.91|2293.21|2301.56|2292.86|21
1627543220000|2021-07-29 07:20:20|2301.99|2293.29|2302.05|2293.35|2302.39|2293.69|2301.99|2293.29|31
1627543230000|2021-07-29 07:20:30|2302.02|2293.32|2301.79|2293.09|2302.02|2293.32|2301.73|2293.03|16
1627543240000|2021-07-29 07:20:40|2301.78|2293.08|2301.73|2293.03|2301.78|2293.08|2301.66|2292.96|18
1627543250000|2021-07-29 07:20:50|2301.75|2293.05|2301.75|2293.05|2301.76|2293.06|2301.69|2292.99|15
1627543260000|2021-07-29 07:21:00|2301.81|2293.11|2302.03|2293.33|2302.03|2293.33|2301.7|2293|21
1627543270000|2021-07-29 07:21:10|2302.07|2293.37|2302.06|2293.36|2302.07|2293.37|2301.87|2293.17|18
1627543280000|2021-07-29 07:21:20|2301.87|2293.17|2302.08|2293.38|2302.12|2293.42|2301.87|2293.17|28
1627543290000|2021-07-29 07:21:30|2302.07|2293.37|2302.23|2293.53|2302.35|2293.65|2302.07|2293.37|32
1627543300000|2021-07-29 07:21:40|2302.3|2293.6|2302.03|2293.33|2302.38|2293.68|2302.03|2293.33|35
1627543310000|2021-07-29 07:21:50|2302.06|2293.36|2302.17|2293.47|2302.24|2293.54|2302.06|2293.36|24
1627543320000|2021-07-29 07:22:00|2302.14|2293.44|2301.35|2292.65|2302.23|2293.53|2301.35|2292.65|33
1627543330000|2021-07-29 07:22:10|2301.31|2292.61|2301.45|2292.75|2301.45|2292.75|2300.8|2292.1|21
1627543340000|2021-07-29 07:22:20|2301.43|2292.73|2301.18|2292.48|2301.43|2292.73|2300.32|2291.62|38
1627543350000|2021-07-29 07:22:30|2301.11|2292.41|2301.03|2292.33|2301.29|2292.59|2300.87|2292.17|35
1627543360000|2021-07-29 07:22:40|2300.95|2292.25|2301.65|2292.95|2301.7|2293|2300.85|2292.15|31
1627543370000|2021-07-29 07:22:50|2301.66|2292.96|2301.66|2292.96|2301.68|2292.98|2301.63|2292.93|17
1627543380000|2021-07-29 07:23:00|2301.65|2292.95|2301.61|2292.91|2301.65|2292.95|2301.48|2292.78|18
1627543390000|2021-07-29 07:23:10|2301.81|2293.11|2302.68|2293.98|2302.68|2293.98|2301.81|2293.11|16
1627543400000|2021-07-29 07:23:20|2302.79|2294.09|2302.85|2294.15|2302.93|2294.23|2302.77|2294.07|5
1627543410000|2021-07-29 07:23:30|2302.87|2294.17|2302.73|2294.03|2302.9|2294.2|2302.54|2293.84|14
1627543420000|2021-07-29 07:23:40|2302.64|2293.94|2303.21|2294.51|2303.45|2294.75|2302.64|2293.94|24
1627543430000|2021-07-29 07:23:50|2303.26|2294.56|2302.69|2293.99|2303.37|2294.67|2302.69|2293.99|20
1627543440000|2021-07-29 07:24:00|2302.39|2293.69|2302.07|2293.37|2302.39|2293.69|2301.88|2293.18|24
1627543450000|2021-07-29 07:24:10|2302.02|2293.32|2302|2293.3|2302.02|2293.32|2301.63|2292.93|29
1627543460000|2021-07-29 07:24:20|2301.9|2293.2|2302.12|2293.42|2302.36|2293.66|2301.65|2292.95|28
1627543470000|2021-07-29 07:24:30|2302.13|2293.43|2302.65|2293.95|2302.65|2293.95|2302.13|2293.43|7
1627543480000|2021-07-29 07:24:40|2302.75|2294.05|2304.18|2295.48|2304.18|2295.48|2302.75|2294.05|25
1627543490000|2021-07-29 07:24:50|2304.04|2295.34|2303.46|2294.76|2304.1|2295.4|2303.46|2294.76|15
1627543500000|2021-07-29 07:25:00|2303.5|2294.8|2304.03|2295.33|2304.04|2295.34|2303.23|2294.53|19
1627543510000|2021-07-29 07:25:10|2304.02|2295.32|2304.03|2295.33|2304.03|2295.33|2304.02|2295.32|2
1627543520000|2021-07-29 07:25:20|2304.05|2295.35|2304.08|2295.38|2304.74|2296.04|2304.04|2295.34|23
1627543530000|2021-07-29 07:25:30|2304.09|2295.39|2304.49|2295.79|2304.77|2296.07|2304.09|2295.39|29
1627543540000|2021-07-29 07:25:40|2304.59|2295.89|2304.5|2295.8|2304.67|2295.97|2304.49|2295.79|34
1627543550000|2021-07-29 07:25:50|2304.59|2295.89|2304.63|2295.93|2304.9|2296.2|2304.56|2295.86|22
1627543560000|2021-07-29 07:26:00|2304.56|2295.86|2304.63|2295.93|2304.69|2295.99|2304.56|2295.86|27
1627543570000|2021-07-29 07:26:10|2304.62|2295.92|2304.66|2295.96|2304.68|2295.98|2304.4|2295.7|30
1627543580000|2021-07-29 07:26:20|2304.62|2295.92|2304.52|2295.82|2304.62|2295.92|2304.19|2295.49|24
1627543590000|2021-07-29 07:26:30|2304.5|2295.8|2304.49|2295.79|2304.54|2295.84|2304.4|2295.7|21
1627543600000|2021-07-29 07:26:40|2304.43|2295.73|2304.46|2295.76|2304.52|2295.82|2304.43|2295.73|7
1627543610000|2021-07-29 07:26:50|2304.47|2295.77|2303.37|2294.67|2304.47|2295.77|2303.37|2294.67|23
1627543620000|2021-07-29 07:27:00|2303.31|2294.61|2303.36|2294.66|2303.38|2294.68|2303.22|2294.52|14
1627543630000|2021-07-29 07:27:10|2303.35|2294.65|2303.22|2294.52|2303.35|2294.65|2303.18|2294.48|19
1627543640000|2021-07-29 07:27:20|2303.24|2294.54|2303.99|2295.29|2303.99|2295.29|2303.04|2294.34|29
1627543650000|2021-07-29 07:27:30|2304.03|2295.33|2304.21|2295.51|2304.3|2295.6|2303.6|2294.9|32
1627543660000|2021-07-29 07:27:40|2304.22|2295.52|2304.17|2295.47|2304.23|2295.53|2304.11|2295.41|30
1627543670000|2021-07-29 07:27:50|2304.2|2295.5|2304.16|2295.46|2304.26|2295.56|2304.12|2295.42|31
1627543680000|2021-07-29 07:28:00|2304.24|2295.54|2304.18|2295.48|2304.29|2295.59|2304.17|2295.47|25
1627543690000|2021-07-29 07:28:10|2304.2|2295.5|2304.52|2295.82|2304.61|2295.91|2304.18|2295.48|25
1627543700000|2021-07-29 07:28:20|2304.55|2295.85|2304.53|2295.83|2304.61|2295.91|2304.44|2295.74|30
1627543710000|2021-07-29 07:28:30|2304.59|2295.89|2304.52|2295.82|2304.61|2295.91|2304.45|2295.75|15
1627543720000|2021-07-29 07:28:40|2304.53|2295.83|2304.59|2295.89|2304.59|2295.89|2304.51|2295.81|7
1627543730000|2021-07-29 07:28:50|2304.6|2295.9|2304.53|2295.83|2304.65|2295.95|2304.51|2295.81|12
1627543740000|2021-07-29 07:29:00|2304.54|2295.84|2303.54|2294.84|2304.6|2295.9|2303.51|2294.81|35
1627543750000|2021-07-29 07:29:10|2303.53|2294.83|2303.61|2294.91|2303.65|2294.95|2303.4|2294.7|26
1627543760000|2021-07-29 07:29:20|2303.6|2294.9|2303.64|2294.94|2303.64|2294.94|2303.6|2294.9|3
1627543770000|2021-07-29 07:29:30|2303.66|2294.96|2304.43|2295.73|2304.45|2295.75|2303.66|2294.96|16
1627543780000|2021-07-29 07:29:40|2304.36|2295.66|2305.51|2296.81|2305.64|2296.94|2304.33|2295.63|29
1627543790000|2021-07-29 07:29:50|2305.81|2297.11|2305.55|2296.85|2305.85|2297.15|2305.48|2296.78|19
1627543800000|2021-07-29 07:30:00|2305.57|2296.87|2305.69|2296.99|2305.69|2296.99|2305.57|2296.87|9
1627543810000|2021-07-29 07:30:10|2305.75|2297.05|2306.03|2297.33|2306.13|2297.43|2305.62|2296.92|15
1627543820000|2021-07-29 07:30:20|2306.13|2297.43|2304.95|2296.25|2306.16|2297.46|2304.95|2296.25|26
1627543830000|2021-07-29 07:30:30|2304.93|2296.23|2305.94|2297.24|2306.06|2297.36|2304.91|2296.21|28
1627543840000|2021-07-29 07:30:40|2306.07|2297.37|2306.41|2297.71|2306.41|2297.71|2305.95|2297.25|30
1627543850000|2021-07-29 07:30:50|2306.45|2297.75|2306.39|2297.69|2306.54|2297.84|2306.3|2297.6|30
1627543860000|2021-07-29 07:31:00|2306.33|2297.63|2306.96|2298.26|2306.98|2298.28|2306.33|2297.63|33
1627543870000|2021-07-29 07:31:10|2307.2|2298.5|2306.17|2297.47|2307.23|2298.53|2306.07|2297.37|38
1627543880000|2021-07-29 07:31:20|2306.34|2297.64|2306.33|2297.63|2306.46|2297.76|2305.91|2297.21|38
1627543890000|2021-07-29 07:31:30|2306.5|2297.8|2306.75|2298.05|2307.04|2298.34|2306.16|2297.46|37
1627543900000|2021-07-29 07:31:40|2306.79|2298.09|2306.61|2297.91|2307.05|2298.35|2306.58|2297.88|31
1627543910000|2021-07-29 07:31:50|2306.62|2297.92|2306.33|2297.63|2306.77|2298.07|2305.84|2297.14|35
1627543920000|2021-07-29 07:32:00|2306.39|2297.69|2306.19|2297.49|2306.48|2297.78|2305.97|2297.27|31
1627543930000|2021-07-29 07:32:10|2306.1|2297.4|2304.84|2296.14|2306.1|2297.4|2304.33|2295.63|36
1627543940000|2021-07-29 07:32:20|2304.81|2296.11|2304.69|2295.99|2304.94|2296.24|2304.52|2295.82|33
1627543950000|2021-07-29 07:32:30|2304.67|2295.97|2304.64|2295.94|2304.8|2296.1|2304.53|2295.83|32
1627543960000|2021-07-29 07:32:40|2304.56|2295.86|2304.8|2296.1|2304.91|2296.21|2304.52|2295.82|28
1627543970000|2021-07-29 07:32:50|2304.77|2296.07|2304.77|2296.07|2304.87|2296.17|2304.77|2296.07|17
1627543980000|2021-07-29 07:33:00|2304.71|2296.01|2304.06|2295.36|2304.77|2296.07|2303.96|2295.26|32
1627543990000|2021-07-29 07:33:10|2304.01|2295.31|2303.48|2294.78|2304.21|2295.51|2303.48|2294.78|35
1627544000000|2021-07-29 07:33:20|2303.57|2294.87|2303.27|2294.57|2303.57|2294.87|2303.14|2294.44|13
1627544010000|2021-07-29 07:33:30|2303.32|2294.62|2303.27|2294.57|2303.35|2294.65|2303.25|2294.55|10
1627544020000|2021-07-29 07:33:40|2303.29|2294.59|2303.27|2294.57|2303.29|2294.59|2303.27|2294.57|2
1627544030000|2021-07-29 07:33:50|2303.28|2294.58|2303.28|2294.58|2303.28|2294.58|2303.28|2294.58|1
1627544040000|2021-07-29 07:34:00|2303.27|2294.57|2302.28|2293.58|2303.27|2294.57|2302.16|2293.46|19
1627544050000|2021-07-29 07:34:10|2302.3|2293.6|2303.11|2294.41|2303.28|2294.58|2302.3|2293.6|25
1627544060000|2021-07-29 07:34:20|2302.99|2294.29|2302.31|2293.61|2303.01|2294.31|2302.19|2293.49|35
1627544070000|2021-07-29 07:34:30|2302.34|2293.64|2302.31|2293.61|2302.36|2293.66|2302.2|2293.5|30
1627544080000|2021-07-29 07:34:40|2302.29|2293.59|2302.26|2293.56|2302.43|2293.73|2302.26|2293.56|27
1627544090000|2021-07-29 07:34:50|2302.27|2293.57|2302.78|2294.08|2303.06|2294.36|2302.27|2293.57|25
1627544100000|2021-07-29 07:35:00|2302.83|2294.13|2302.87|2294.17|2303.29|2294.59|2302.83|2294.13|35
1627544110000|2021-07-29 07:35:10|2302.94|2294.24|2302.1|2293.4|2302.94|2294.24|2302|2293.3|30
1627544120000|2021-07-29 07:35:20|2302.02|2293.32|2302.13|2293.43|2302.2|2293.5|2301.92|2293.22|35
1627544130000|2021-07-29 07:35:30|2302.2|2293.5|2301.73|2293.03|2302.3|2293.6|2301.73|2293.03|34
1627544140000|2021-07-29 07:35:40|2302.05|2293.35|2302.21|2293.51|2302.25|2293.55|2301.98|2293.28|24
1627544150000|2021-07-29 07:35:50|2302.18|2293.48|2302.26|2293.56|2302.3|2293.6|2302.18|2293.48|17
1627544160000|2021-07-29 07:36:00|2302.28|2293.58|2302.15|2293.45|2302.28|2293.58|2302.03|2293.33|15
1627544170000|2021-07-29 07:36:10|2302.14|2293.44|2302.2|2293.5|2302.23|2293.53|2302.04|2293.34|29
1627544180000|2021-07-29 07:36:20|2302.21|2293.51|2301.57|2292.87|2302.21|2293.51|2301.56|2292.86|18
1627544190000|2021-07-29 07:36:30|2301.58|2292.88|2301.6|2292.9|2301.64|2292.94|2301.47|2292.77|15
1627544200000|2021-07-29 07:36:40|2301.47|2292.77|2301.76|2293.06|2302.12|2293.42|2301.44|2292.74|25
1627544210000|2021-07-29 07:36:50|2301.81|2293.11|2301.6|2292.9|2302.07|2293.37|2301.5|2292.8|36
1627544220000|2021-07-29 07:37:00|2301.68|2292.98|2300.63|2291.93|2301.76|2293.06|2300.6|2291.9|33
1627544230000|2021-07-29 07:37:10|2300.71|2292.01|2300.72|2292.02|2300.78|2292.08|2300.55|2291.85|21
1627544240000|2021-07-29 07:37:20|2300.71|2292.01|2301.4|2292.7|2301.51|2292.81|2300.71|2292.01|36
1627544250000|2021-07-29 07:37:30|2301.51|2292.81|2301.42|2292.72|2301.51|2292.81|2301.37|2292.67|26
1627544260000|2021-07-29 07:37:40|2301.41|2292.71|2300.62|2291.92|2301.41|2292.71|2300.57|2291.87|33
1627544270000|2021-07-29 07:37:50|2300.64|2291.94|2301.49|2292.79|2301.58|2292.88|2300.64|2291.94|36
1627544280000|2021-07-29 07:38:00|2301.45|2292.75|2302.11|2293.41|2302.11|2293.41|2301.33|2292.63|30
1627544290000|2021-07-29 07:38:10|2302.12|2293.42|2302.19|2293.49|2302.21|2293.51|2301.6|2292.9|35
1627544300000|2021-07-29 07:38:20|2302.11|2293.41|2301.94|2293.24|2302.3|2293.6|2301.91|2293.21|27
1627544310000|2021-07-29 07:38:30|2301.95|2293.25|2301.49|2292.79|2302.25|2293.55|2301.47|2292.77|37
1627544320000|2021-07-29 07:38:40|2301.45|2292.75|2301.57|2292.87|2301.59|2292.89|2301.45|2292.75|33
1627544330000|2021-07-29 07:38:50|2301.56|2292.86|2301.53|2292.83|2301.71|2293.01|2301.46|2292.76|22
1627544340000|2021-07-29 07:39:00|2301.54|2292.84|2301.9|2293.2|2301.9|2293.2|2300.51|2291.81|31
1627544350000|2021-07-29 07:39:10|2301.94|2293.24|2301.36|2292.66|2302.07|2293.37|2301.33|2292.63|31
1627544360000|2021-07-29 07:39:20|2301.42|2292.72|2300.77|2292.07|2301.48|2292.78|2300.77|2292.07|35
1627544370000|2021-07-29 07:39:30|2300.79|2292.09|2301.06|2292.36|2301.06|2292.36|2300.72|2292.02|31
1627544380000|2021-07-29 07:39:40|2300.92|2292.22|2300.8|2292.1|2301|2292.3|2300.74|2292.04|36
1627544390000|2021-07-29 07:39:50|2300.78|2292.08|2301.32|2292.62|2301.36|2292.66|2300.78|2292.08|31
1627544400000|2021-07-29 07:40:00|2301.25|2292.55|2301.19|2292.49|2301.25|2292.55|2300.96|2292.26|29
1627544410000|2021-07-29 07:40:10|2301.18|2292.48|2301.72|2293.02|2301.75|2293.05|2301.13|2292.43|28
1627544420000|2021-07-29 07:40:20|2301.77|2293.07|2301.86|2293.16|2301.87|2293.17|2301.18|2292.48|19
1627544430000|2021-07-29 07:40:30|2301.84|2293.14|2301.99|2293.29|2301.99|2293.29|2301.65|2292.95|15
1627544440000|2021-07-29 07:40:40|2301.9|2293.2|2302.44|2293.74|2302.52|2293.82|2301.77|2293.07|20
1627544450000|2021-07-29 07:40:50|2302.46|2293.76|2301.65|2292.95|2302.47|2293.77|2301.63|2292.93|17
1627544460000|2021-07-29 07:41:00|2301.46|2292.76|2301.27|2292.57|2301.5|2292.8|2301.21|2292.51|30
1627544470000|2021-07-29 07:41:10|2301.42|2292.72|2301.33|2292.63|2301.56|2292.86|2300.98|2292.28|31
1627544480000|2021-07-29 07:41:20|2301.36|2292.66|2302.6|2293.9|2302.72|2294.02|2301.17|2292.47|33
1627544490000|2021-07-29 07:41:30|2302.37|2293.67|2302.2|2293.5|2302.66|2293.96|2302.06|2293.36|33
1627544500000|2021-07-29 07:41:40|2302.65|2293.95|2302.36|2293.66|2302.69|2293.99|2302.18|2293.48|24
1627544510000|2021-07-29 07:41:50|2302.64|2293.94|2302.98|2294.28|2302.98|2294.28|2302.27|2293.57|33
1627544520000|2021-07-29 07:42:00|2302.95|2294.25|2302.7|2294|2303.07|2294.37|2302.7|2294|23
1627544530000|2021-07-29 07:42:10|2303.06|2294.36|2302.77|2294.07|2303.12|2294.42|2302.69|2293.99|28
1627544540000|2021-07-29 07:42:20|2302.7|2294|2302.99|2294.29|2303.12|2294.42|2302.55|2293.85|22
1627544550000|2021-07-29 07:42:30|2303.11|2294.41|2302.91|2294.21|2303.14|2294.44|2302.82|2294.12|27
1627544560000|2021-07-29 07:42:40|2303.1|2294.4|2303.02|2294.32|2303.2|2294.5|2302.88|2294.18|17
1627544570000|2021-07-29 07:42:50|2302.97|2294.27|2303.06|2294.36|2303.2|2294.5|2302.97|2294.27|13
1627544580000|2021-07-29 07:43:00|2303.16|2294.46|2303.13|2294.43|2303.18|2294.48|2303.06|2294.36|17
1627544590000|2021-07-29 07:43:10|2302.95|2294.25|2303|2294.3|2303.16|2294.46|2302.88|2294.18|13
1627544600000|2021-07-29 07:43:20|2303.05|2294.35|2303.11|2294.41|2303.17|2294.47|2302.98|2294.28|19
1627544610000|2021-07-29 07:43:30|2303.16|2294.46|2303.7|2295|2303.71|2295.01|2303.16|2294.46|20
1627544620000|2021-07-29 07:43:40|2303.67|2294.97|2303.73|2295.03|2303.74|2295.04|2303.67|2294.97|6
1627544630000|2021-07-29 07:43:50|2303.71|2295.01|2303.8|2295.1|2303.83|2295.13|2303.7|2295|18
1627544640000|2021-07-29 07:44:00|2303.79|2295.09|2303.83|2295.13|2303.83|2295.13|2303.78|2295.08|8
1627544650000|2021-07-29 07:44:10|2303.87|2295.17|2304.27|2295.57|2304.27|2295.57|2303.87|2295.17|12
1627544660000|2021-07-29 07:44:20|2304.26|2295.56|2304.32|2295.62|2304.52|2295.82|2304.12|2295.42|22
1627544670000|2021-07-29 07:44:30|2304.36|2295.66|2304.02|2295.32|2304.4|2295.7|2304.02|2295.32|30
1627544680000|2021-07-29 07:44:40|2303.94|2295.24|2304.08|2295.38|2304.26|2295.56|2303.86|2295.16|29
1627544690000|2021-07-29 07:44:50|2304.11|2295.41|2304.06|2295.36|2304.26|2295.56|2303.89|2295.19|36
1627544700000|2021-07-29 07:45:00|2304.07|2295.37|2303.53|2294.83|2304.2|2295.5|2303.46|2294.76|33
1627544710000|2021-07-29 07:45:10|2303.5|2294.8|2302.93|2294.23|2303.77|2295.07|2302.93|2294.23|29
1627544720000|2021-07-29 07:45:20|2302.9|2294.2|2303.92|2295.22|2303.97|2295.27|2302.65|2293.95|35
1627544730000|2021-07-29 07:45:30|2303.94|2295.24|2303.94|2295.24|2303.96|2295.26|2303.81|2295.11|23
1627544740000|2021-07-29 07:45:40|2303.91|2295.21|2303.86|2295.16|2303.96|2295.26|2303.81|2295.11|26
1627544750000|2021-07-29 07:45:50|2303.94|2295.24|2302.79|2294.09|2304.08|2295.38|2302.79|2294.09|29
1627544760000|2021-07-29 07:46:00|2302.74|2294.04|2302.2|2293.5|2302.74|2294.04|2302|2293.3|37
1627544770000|2021-07-29 07:46:10|2302.12|2293.42|2302.36|2293.66|2302.36|2293.66|2301.91|2293.21|30
1627544780000|2021-07-29 07:46:20|2302.25|2293.55|2301.59|2292.89|2302.36|2293.66|2301.59|2292.89|36
1627544790000|2021-07-29 07:46:30|2301.68|2292.98|2301.16|2292.46|2301.82|2293.12|2301.16|2292.46|38
1627544800000|2021-07-29 07:46:40|2301|2292.3|2301.14|2292.44|2301.29|2292.59|2300.99|2292.29|25
1627544810000|2021-07-29 07:46:50|2301.06|2292.36|2300.25|2291.55|2301.11|2292.41|2299.98|2291.28|27
1627544820000|2021-07-29 07:47:00|2300.24|2291.54|2301.11|2292.41|2301.42|2292.72|2300.13|2291.43|30
1627544830000|2021-07-29 07:47:10|2301.14|2292.44|2300.19|2291.49|2301.27|2292.57|2300.19|2291.49|34
1627544840000|2021-07-29 07:47:20|2300.17|2291.47|2299.89|2291.19|2300.17|2291.47|2299.78|2291.08|25
1627544850000|2021-07-29 07:47:30|2299.79|2291.09|2299.69|2290.99|2300|2291.3|2299.69|2290.99|22
1627544860000|2021-07-29 07:47:40|2299.74|2291.04|2299.94|2291.24|2299.94|2291.24|2299.71|2291.01|14
1627544870000|2021-07-29 07:47:50|2299.89|2291.19|2300|2291.3|2300|2291.3|2299.78|2291.08|16
1627544880000|2021-07-29 07:48:00|2299.91|2291.21|2299.95|2291.25|2299.95|2291.25|2299.8|2291.1|13
1627544890000|2021-07-29 07:48:10|2300.23|2291.53|2300.03|2291.33|2300.23|2291.53|2300.03|2291.33|7
1627544900000|2021-07-29 07:48:20|2300.05|2291.35|2300.2|2291.5|2300.2|2291.5|2300.01|2291.31|12
1627544910000|2021-07-29 07:48:30|2300.16|2291.46|2300.85|2292.15|2300.87|2292.17|2300.13|2291.43|22
1627544920000|2021-07-29 07:48:40|2300.87|2292.17|2301.35|2292.65|2301.59|2292.89|2300.87|2292.17|31
1627544930000|2021-07-29 07:48:50|2301.37|2292.67|2301.18|2292.48|2301.46|2292.76|2301.15|2292.45|35
1627544940000|2021-07-29 07:49:00|2301.22|2292.52|2301.56|2292.86|2302.83|2294.13|2301.15|2292.45|36
1627544950000|2021-07-29 07:49:10|2301.58|2292.88|2301.43|2292.73|2301.58|2292.88|2301.37|2292.67|31
1627544960000|2021-07-29 07:49:20|2301.4|2292.7|2302.86|2294.16|2303.13|2294.43|2301.37|2292.67|36
1627544970000|2021-07-29 07:49:30|2302.91|2294.21|2303.88|2295.18|2304.04|2295.34|2302.91|2294.21|33
1627544980000|2021-07-29 07:49:40|2303.89|2295.19|2303.46|2294.76|2304.24|2295.54|2303.46|2294.76|34
1627544990000|2021-07-29 07:49:50|2303.54|2294.84|2303.72|2295.02|2304.2|2295.5|2303.43|2294.73|26
1627545000000|2021-07-29 07:50:00|2303.69|2294.99|2303.2|2294.5|2303.69|2294.99|2303.1|2294.4|25
1627545010000|2021-07-29 07:50:10|2303.23|2294.53|2303.72|2295.02|2303.73|2295.03|2303.17|2294.47|24
1627545020000|2021-07-29 07:50:20|2303.73|2295.03|2303.67|2294.97|2303.75|2295.05|2303.64|2294.94|8
1627545030000|2021-07-29 07:50:30|2303.68|2294.98|2302.56|2293.86|2303.79|2295.09|2302.55|2293.85|21
1627545040000|2021-07-29 07:50:40|2302.47|2293.77|2301.78|2293.08|2302.47|2293.77|2301.73|2293.03|25
1627545050000|2021-07-29 07:50:50|2301.81|2293.11|2301.53|2292.83|2302.38|2293.68|2301.52|2292.82|30
1627545060000|2021-07-29 07:51:00|2301.52|2292.82|2301.91|2293.21|2302.08|2293.38|2301.41|2292.71|34
1627545070000|2021-07-29 07:51:10|2301.98|2293.28|2302.07|2293.37|2302.07|2293.37|2301.69|2292.99|31
1627545080000|2021-07-29 07:51:20|2301.98|2293.28|2301.27|2292.57|2302.03|2293.33|2301.27|2292.57|32
1627545090000|2021-07-29 07:51:30|2301.01|2292.31|2301.34|2292.64|2301.39|2292.69|2300.99|2292.29|31
1627545100000|2021-07-29 07:51:40|2301.3|2292.6|2301.95|2293.25|2302.12|2293.42|2301.17|2292.47|32
1627545110000|2021-07-29 07:51:50|2301.93|2293.23|2302.41|2293.71|2302.47|2293.77|2301.82|2293.12|32
1627545120000|2021-07-29 07:52:00|2302.44|2293.74|2302.5|2293.8|2302.92|2294.22|2302.37|2293.67|30
1627545130000|2021-07-29 07:52:10|2302.43|2293.73|2302.21|2293.51|2302.5|2293.8|2302.21|2293.51|16
1627545140000|2021-07-29 07:52:20|2302.33|2293.63|2302.7|2294|2302.71|2294.01|2302.33|2293.63|10
1627545150000|2021-07-29 07:52:30|2302.52|2293.82|2302.7|2294|2302.73|2294.03|2302.51|2293.81|9
1627545160000|2021-07-29 07:52:40|2302.74|2294.04|2302.73|2294.03|2302.74|2294.04|2302.52|2293.82|13
1627545170000|2021-07-29 07:52:50|2302.72|2294.02|2302.16|2293.46|2302.72|2294.02|2302.16|2293.46|22
1627545180000|2021-07-29 07:53:00|2302.32|2293.62|2301.65|2292.95|2302.32|2293.62|2301.64|2292.94|17
1627545190000|2021-07-29 07:53:10|2301.7|2293|2301|2292.3|2301.7|2293|2301|2292.3|32
1627545200000|2021-07-29 07:53:20|2300.98|2292.28|2300.89|2292.19|2301.14|2292.44|2300.89|2292.19|32
1627545210000|2021-07-29 07:53:30|2300.97|2292.27|2301.94|2293.24|2302.08|2293.38|2300.95|2292.25|32
1627545220000|2021-07-29 07:53:40|2301.99|2293.29|2302.33|2293.63|2302.37|2293.67|2301.95|2293.25|31
1627545230000|2021-07-29 07:53:50|2302.23|2293.53|2302.29|2293.59|2302.41|2293.71|2302.23|2293.53|18
1627545240000|2021-07-29 07:54:00|2302.28|2293.58|2302.92|2294.22|2303.28|2294.58|2302.26|2293.56|25
1627545250000|2021-07-29 07:54:10|2303.28|2294.58|2302.96|2294.26|2303.3|2294.6|2302.87|2294.17|30
1627545260000|2021-07-29 07:54:20|2303.07|2294.37|2303.53|2294.83|2303.77|2295.07|2302.94|2294.24|33
1627545270000|2021-07-29 07:54:30|2303.72|2295.02|2303.46|2294.76|2303.9|2295.2|2303.46|2294.76|27
1627545280000|2021-07-29 07:54:40|2303.88|2295.18|2303.52|2294.82|2303.88|2295.18|2303.35|2294.65|30
1627545290000|2021-07-29 07:54:50|2303.53|2294.83|2303.54|2294.84|2303.56|2294.86|2303.51|2294.81|7
1627545300000|2021-07-29 07:55:00|2303.55|2294.85|2302.79|2294.09|2303.55|2294.85|2302.78|2294.08|15
1627545310000|2021-07-29 07:55:10|2302.75|2294.05|2302.2|2293.5|2302.86|2294.16|2302.14|2293.44|18
1627545320000|2021-07-29 07:55:20|2302.22|2293.52|2302.36|2293.66|2302.43|2293.73|2302.22|2293.52|13
1627545330000|2021-07-29 07:55:30|2302.4|2293.7|2302.25|2293.55|2302.41|2293.71|2302.25|2293.55|27
1627545340000|2021-07-29 07:55:40|2302.26|2293.56|2302.13|2293.43|2302.33|2293.63|2301.98|2293.28|10
1627545350000|2021-07-29 07:55:50|2301.98|2293.28|2302|2293.3|2302.07|2293.37|2301.52|2292.82|35
1627545360000|2021-07-29 07:56:00|2302.03|2293.33|2302.49|2293.79|2302.74|2294.04|2301.99|2293.29|38
1627545370000|2021-07-29 07:56:10|2302.48|2293.78|2302.55|2293.85|2302.66|2293.96|2302.12|2293.42|35
1627545380000|2021-07-29 07:56:20|2302.24|2293.54|2301.62|2292.92|2302.53|2293.83|2301.62|2292.92|37
1627545390000|2021-07-29 07:56:30|2301.59|2292.89|2301.75|2293.05|2301.75|2293.05|2301.51|2292.81|23
1627545400000|2021-07-29 07:56:40|2301.71|2293.01|2301.09|2292.39|2301.71|2293.01|2301.09|2292.39|28
1627545410000|2021-07-29 07:56:50|2301.11|2292.41|2300.91|2292.21|2301.11|2292.41|2300.78|2292.08|28
1627545420000|2021-07-29 07:57:00|2300.79|2292.09|2300.44|2291.74|2300.79|2292.09|2300.42|2291.72|27
1627545430000|2021-07-29 07:57:10|2300.42|2291.72|2299.98|2291.28|2300.54|2291.84|2299.73|2291.03|30
1627545440000|2021-07-29 07:57:20|2300.08|2291.38|2300.71|2292.01|2300.71|2292.01|2299.99|2291.29|33
1627545450000|2021-07-29 07:57:30|2300.73|2292.03|2300.99|2292.29|2300.99|2292.29|2300.44|2291.74|31
1627545460000|2021-07-29 07:57:40|2300.84|2292.14|2300.51|2291.81|2301.01|2292.31|2300.45|2291.75|31
1627545470000|2021-07-29 07:57:50|2300.57|2291.87|2299.8|2291.1|2300.57|2291.87|2299.72|2291.02|25
1627545480000|2021-07-29 07:58:00|2299.81|2291.11|2299.59|2290.89|2299.9|2291.2|2299.59|2290.89|23
1627545490000|2021-07-29 07:58:10|2299.61|2290.91|2300.28|2291.58|2300.28|2291.58|2299.51|2290.81|21
1627545500000|2021-07-29 07:58:20|2300.33|2291.63|2299.57|2290.87|2300.39|2291.69|2299.57|2290.87|10
1627545510000|2021-07-29 07:58:30|2299.42|2290.72|2298.91|2290.21|2299.42|2290.72|2298.82|2290.12|30
1627545520000|2021-07-29 07:58:40|2298.9|2290.2|2297.52|2288.82|2299.36|2290.66|2297.52|2288.82|33
1627545530000|2021-07-29 07:58:50|2297.53|2288.83|2297.57|2288.87|2297.6|2288.9|2297.51|2288.81|23
1627545540000|2021-07-29 07:59:00|2297.46|2288.76|2297.71|2289.01|2297.83|2289.13|2297.46|2288.76|24
1627545550000|2021-07-29 07:59:10|2297.68|2288.98|2297.89|2289.19|2297.97|2289.27|2297.1|2288.4|31
1627545560000|2021-07-29 07:59:20|2297.9|2289.2|2297.52|2288.82|2297.93|2289.23|2297.19|2288.49|37
1627545570000|2021-07-29 07:59:30|2297.55|2288.85|2297.43|2288.73|2297.59|2288.89|2297.24|2288.54|37
1627545580000|2021-07-29 07:59:40|2297.23|2288.53|2296.89|2288.19|2297.23|2288.53|2296.54|2287.84|37
1627545590000|2021-07-29 07:59:50|2296.9|2288.2|2299.69|2290.99|2299.73|2291.03|2296.76|2288.06|36
1627545600000|2021-07-29 08:00:00|2299.74|2291.04|2299.54|2290.84|2299.88|2291.18|2299.27|2290.57|24
1627545610000|2021-07-29 08:00:10|2299.55|2290.85|2298.48|2289.78|2299.55|2290.85|2298.42|2289.72|36
1627545620000|2021-07-29 08:00:20|2298.4|2289.7|2298.52|2289.82|2298.54|2289.84|2298.4|2289.7|30
1627545630000|2021-07-29 08:00:30|2298.5|2289.8|2297.21|2288.51|2298.53|2289.83|2297.21|2288.51|31
1627545640000|2021-07-29 08:00:40|2297.2|2288.5|2297.23|2288.53|2297.29|2288.59|2297.11|2288.41|34
1627545650000|2021-07-29 08:00:50|2297.24|2288.54|2297.81|2289.11|2298.03|2289.33|2297.23|2288.53|34
1627545660000|2021-07-29 08:01:00|2297.85|2289.15|2297.36|2288.66|2297.89|2289.19|2297.36|2288.66|37
1627545670000|2021-07-29 08:01:10|2297.38|2288.68|2297.83|2289.13|2297.83|2289.13|2297.38|2288.68|33
1627545680000|2021-07-29 08:01:20|2297.84|2289.14|2298.05|2289.35|2298.05|2289.35|2297.29|2288.59|32
1627545690000|2021-07-29 08:01:30|2298.02|2289.32|2298.52|2289.82|2298.6|2289.9|2298.02|2289.32|28
1627545700000|2021-07-29 08:01:40|2298.46|2289.76|2298.57|2289.87|2298.57|2289.87|2298.39|2289.69|11
1627545710000|2021-07-29 08:01:50|2298.53|2289.83|2298.58|2289.88|2298.59|2289.89|2298.34|2289.64|20
1627545720000|2021-07-29 08:02:00|2298.63|2289.93|2299.79|2291.09|2299.8|2291.1|2298.63|2289.93|28
1627545730000|2021-07-29 08:02:10|2299.55|2290.85|2299.15|2290.45|2300.04|2291.34|2299.15|2290.45|17
1627545740000|2021-07-29 08:02:20|2298.98|2290.28|2300.16|2291.46|2300.25|2291.55|2298.81|2290.11|36
1627545750000|2021-07-29 08:02:30|2300.37|2291.67|2300.33|2291.63|2300.38|2291.68|2300.02|2291.32|36
1627545760000|2021-07-29 08:02:40|2300.35|2291.65|2299.85|2291.15|2300.39|2291.69|2299.72|2291.02|29
1627545770000|2021-07-29 08:02:50|2299.86|2291.16|2299.9|2291.2|2299.9|2291.2|2299.62|2290.92|25
1627545780000|2021-07-29 08:03:00|2299.92|2291.22|2299.98|2291.28|2299.99|2291.29|2299.92|2291.22|6
1627545790000|2021-07-29 08:03:10|2299.91|2291.21|2300.21|2291.51|2300.21|2291.51|2299.82|2291.12|11
1627545800000|2021-07-29 08:03:20|2300.24|2291.54|2300.21|2291.51|2300.25|2291.55|2300.21|2291.51|4
1627545810000|2021-07-29 08:03:30|2300.24|2291.54|2300.25|2291.55|2300.29|2291.59|2300.16|2291.46|9
1627545820000|2021-07-29 08:03:40|2300.26|2291.56|2301.3|2292.6|2301.3|2292.6|2300.16|2291.46|20
1627545830000|2021-07-29 08:03:50|2301.32|2292.62|2301.95|2293.25|2302.16|2293.46|2301.32|2292.62|30
1627545840000|2021-07-29 08:04:00|2301.96|2293.26|2302.27|2293.57|2302.37|2293.67|2301.96|2293.26|29
1627545850000|2021-07-29 08:04:10|2302.23|2293.53|2302.3|2293.6|2302.34|2293.64|2301.45|2292.75|38
1627545860000|2021-07-29 08:04:20|2302.18|2293.48|2302.17|2293.47|2302.49|2293.79|2302.01|2293.31|37
1627545870000|2021-07-29 08:04:30|2302.23|2293.53|2302.4|2293.7|2302.51|2293.81|2302.14|2293.44|31
1627545880000|2021-07-29 08:04:40|2302.45|2293.75|2302.43|2293.73|2302.63|2293.93|2302.23|2293.53|37
1627545890000|2021-07-29 08:04:50|2302.39|2293.69|2302.47|2293.77|2302.57|2293.87|2302.33|2293.63|28
1627545900000|2021-07-29 08:05:00|2302.5|2293.8|2302.4|2293.7|2302.5|2293.8|2302.24|2293.54|33
1627545910000|2021-07-29 08:05:10|2302.42|2293.72|2302.36|2293.66|2302.7|2294|2302.24|2293.54|34
1627545920000|2021-07-29 08:05:20|2302.31|2293.61|2300.88|2292.18|2302.5|2293.8|2300.85|2292.15|38
1627545930000|2021-07-29 08:05:30|2300.92|2292.22|2301.17|2292.47|2301.26|2292.56|2300.88|2292.18|35
1627545940000|2021-07-29 08:05:40|2301.12|2292.42|2300.64|2291.94|2301.17|2292.47|2300.07|2291.37|36
1627545950000|2021-07-29 08:05:50|2300.6|2291.9|2299.38|2290.68|2300.71|2292.01|2299.38|2290.68|34
1627545960000|2021-07-29 08:06:00|2299.25|2290.55|2298.12|2289.42|2299.25|2290.55|2298.12|2289.42|28
1627545970000|2021-07-29 08:06:10|2298.11|2289.41|2297.59|2288.89|2298.6|2289.9|2297.57|2288.87|29
1627545980000|2021-07-29 08:06:20|2297.61|2288.91|2298.24|2289.54|2298.24|2289.54|2297.52|2288.82|22
1627545990000|2021-07-29 08:06:30|2298.27|2289.57|2299.95|2291.25|2300.04|2291.34|2298.27|2289.57|29
1627546000000|2021-07-29 08:06:40|2299.93|2291.23|2299.75|2291.05|2299.93|2291.23|2299.23|2290.53|33
1627546010000|2021-07-29 08:06:50|2299.73|2291.03|2298.65|2289.95|2299.86|2291.16|2298.62|2289.92|32
1627546020000|2021-07-29 08:07:00|2298.41|2289.71|2297.83|2289.13|2298.41|2289.71|2297.75|2289.05|28
1627546030000|2021-07-29 08:07:10|2297.49|2288.79|2296.75|2288.05|2297.49|2288.79|2296.64|2287.94|36
1627546040000|2021-07-29 08:07:20|2296.63|2287.93|2295.86|2287.16|2296.63|2287.93|2295.46|2286.76|38
1627546050000|2021-07-29 08:07:30|2295.5|2286.8|2296.41|2287.71|2296.78|2288.08|2295.5|2286.8|37
1627546060000|2021-07-29 08:07:40|2296.58|2287.88|2296.83|2288.13|2297.25|2288.55|2296.48|2287.78|31
1627546070000|2021-07-29 08:07:50|2296.85|2288.15|2297.5|2288.8|2297.5|2288.8|2296.79|2288.09|36
1627546080000|2021-07-29 08:08:00|2297.53|2288.83|2296.85|2288.15|2297.82|2289.12|2296.85|2288.15|34
1627546090000|2021-07-29 08:08:10|2296.88|2288.18|2297.32|2288.62|2297.36|2288.66|2296.88|2288.18|37
1627546100000|2021-07-29 08:08:20|2297.33|2288.63|2296.85|2288.15|2298.48|2289.78|2296.82|2288.12|34
1627546110000|2021-07-29 08:08:30|2296.84|2288.14|2298.21|2289.51|2298.41|2289.71|2296.84|2288.14|38
1627546120000|2021-07-29 08:08:40|2298.32|2289.62|2297.91|2289.21|2298.32|2289.62|2297.86|2289.16|33
1627546130000|2021-07-29 08:08:50|2297.98|2289.28|2297.66|2288.96|2298.73|2290.03|2297.66|2288.96|31
1627546140000|2021-07-29 08:09:00|2297.41|2288.71|2296.79|2288.09|2298.33|2289.63|2296.79|2288.09|40
1627546150000|2021-07-29 08:09:10|2296.74|2288.04|2296.07|2287.37|2296.74|2288.04|2295.9|2287.2|30
1627546160000|2021-07-29 08:09:20|2296.13|2287.43|2296.09|2287.39|2296.17|2287.47|2296.01|2287.31|27
1627546170000|2021-07-29 08:09:30|2296.07|2287.37|2296.13|2287.43|2296.22|2287.52|2295.92|2287.22|24
1627546180000|2021-07-29 08:09:40|2296.07|2287.37|2296.46|2287.76|2296.52|2287.82|2295.93|2287.23|35
1627546190000|2021-07-29 08:09:50|2296.45|2287.75|2296.44|2287.74|2296.47|2287.77|2296.39|2287.69|27
1627546200000|2021-07-29 08:10:00|2296.46|2287.76|2296.1|2287.4|2296.49|2287.79|2296.09|2287.39|15
1627546210000|2021-07-29 08:10:10|2296.09|2287.39|2296.05|2287.35|2296.28|2287.58|2296.02|2287.32|35
1627546220000|2021-07-29 08:10:20|2296.07|2287.37|2295.49|2286.79|2296.22|2287.52|2295.43|2286.73|26
1627546230000|2021-07-29 08:10:30|2295.48|2286.78|2294.92|2286.22|2295.49|2286.79|2294.92|2286.22|24
1627546240000|2021-07-29 08:10:40|2294.93|2286.23|2295.11|2286.41|2295.31|2286.61|2294.92|2286.22|34
1627546250000|2021-07-29 08:10:50|2295.13|2286.43|2294.98|2286.28|2295.2|2286.5|2294.9|2286.2|27
1627546260000|2021-07-29 08:11:00|2294.97|2286.27|2293.56|2284.86|2294.97|2286.27|2293.2|2284.5|35
1627546270000|2021-07-29 08:11:10|2293.53|2284.83|2292.23|2283.53|2293.72|2285.02|2292.23|2283.53|34
1627546280000|2021-07-29 08:11:20|2292.11|2283.41|2292.14|2283.44|2292.35|2283.65|2291.27|2282.57|37
1627546290000|2021-07-29 08:11:30|2292.16|2283.46|2292.57|2283.87|2292.9|2284.2|2292.16|2283.46|37
1627546300000|2021-07-29 08:11:40|2292.63|2283.93|2292.4|2283.7|2292.63|2283.93|2291.79|2283.09|37
1627546310000|2021-07-29 08:11:50|2292.31|2283.61|2292.29|2283.59|2292.8|2284.1|2292.08|2283.38|34
1627546320000|2021-07-29 08:12:00|2292.36|2283.66|2293.17|2284.47|2293.2|2284.5|2292.19|2283.49|35
1627546330000|2021-07-29 08:12:10|2293.33|2284.63|2294.78|2286.08|2294.99|2286.29|2293.33|2284.63|38
1627546340000|2021-07-29 08:12:20|2294.83|2286.13|2294.75|2286.05|2295.01|2286.31|2293.51|2284.81|40
1627546350000|2021-07-29 08:12:30|2294.37|2285.67|2293.03|2284.33|2294.37|2285.67|2293.03|2284.33|32
1627546360000|2021-07-29 08:12:40|2292.99|2284.29|2293.18|2284.48|2293.28|2284.58|2292.99|2284.29|35
1627546370000|2021-07-29 08:12:50|2293.21|2284.51|2293.11|2284.41|2293.31|2284.61|2292.83|2284.13|24
1627546380000|2021-07-29 08:13:00|2293.23|2284.53|2293.17|2284.47|2293.29|2284.59|2293.11|2284.41|23
1627546390000|2021-07-29 08:13:10|2293.13|2284.43|2293.7|2285|2293.85|2285.15|2293.13|2284.43|26
1627546400000|2021-07-29 08:13:20|2293.59|2284.89|2293.76|2285.06|2293.84|2285.14|2293.56|2284.86|23
1627546410000|2021-07-29 08:13:30|2293.75|2285.05|2294.46|2285.76|2294.63|2285.93|2293.75|2285.05|35
1627546420000|2021-07-29 08:13:40|2294.42|2285.72|2294.95|2286.25|2295.14|2286.44|2294.36|2285.66|33
1627546430000|2021-07-29 08:13:50|2294.91|2286.21|2294.92|2286.22|2295|2286.3|2294.47|2285.77|34
1627546440000|2021-07-29 08:14:00|2294.89|2286.19|2295.08|2286.38|2295.14|2286.44|2294.8|2286.1|30
1627546450000|2021-07-29 08:14:10|2295.1|2286.4|2295.24|2286.54|2295.39|2286.69|2295.08|2286.38|11
1627546460000|2021-07-29 08:14:20|2295.29|2286.59|2295.56|2286.86|2295.67|2286.97|2295.14|2286.44|30
1627546470000|2021-07-29 08:14:30|2295.58|2286.88|2295.73|2287.03|2295.73|2287.03|2295.49|2286.79|16
1627546480000|2021-07-29 08:14:40|2295.69|2286.99|2295.83|2287.13|2295.83|2287.13|2295.69|2286.99|2
1627546490000|2021-07-29 08:14:50|2295.62|2286.92|2295.92|2287.22|2295.92|2287.22|2295.46|2286.76|11
1627546500000|2021-07-29 08:15:00|2295.85|2287.15|2295.09|2286.39|2295.9|2287.2|2295.09|2286.39|15
1627546510000|2021-07-29 08:15:10|2295.08|2286.38|2294.49|2285.79|2295.08|2286.38|2294.33|2285.63|30
1627546520000|2021-07-29 08:15:20|2294.33|2285.63|2293.83|2285.13|2294.49|2285.79|2293.83|2285.13|36
1627546530000|2021-07-29 08:15:30|2293.88|2285.18|2293.94|2285.24|2293.94|2285.24|2293.59|2284.89|28
1627546540000|2021-07-29 08:15:40|2293.88|2285.18|2295.12|2286.42|2295.23|2286.53|2293.62|2284.92|23
1627546550000|2021-07-29 08:15:50|2295.47|2286.77|2296.59|2287.89|2296.68|2287.98|2295.31|2286.61|34
1627546560000|2021-07-29 08:16:00|2296.48|2287.78|2297.5|2288.8|2297.5|2288.8|2296.48|2287.78|32
1627546570000|2021-07-29 08:16:10|2297.84|2289.14|2298.76|2290.06|2298.88|2290.18|2297.84|2289.14|35
1627546580000|2021-07-29 08:16:20|2298.74|2290.04|2299.13|2290.43|2299.14|2290.44|2298.74|2290.04|20
1627546590000|2021-07-29 08:16:30|2299.12|2290.42|2299.41|2290.71|2299.41|2290.71|2299.12|2290.42|22
1627546600000|2021-07-29 08:16:40|2299.4|2290.7|2299.22|2290.52|2299.59|2290.89|2299.22|2290.52|15
1627546610000|2021-07-29 08:16:50|2299.26|2290.56|2298.77|2290.07|2299.27|2290.57|2298.77|2290.07|28
1627546620000|2021-07-29 08:17:00|2298.73|2290.03|2299.16|2290.46|2299.16|2290.46|2298.64|2289.94|24
1627546630000|2021-07-29 08:17:10|2299.18|2290.48|2299.49|2290.79|2299.53|2290.83|2299.18|2290.48|10
1627546640000|2021-07-29 08:17:20|2299.26|2290.56|2299.29|2290.59|2299.48|2290.78|2299.2|2290.5|26
1627546650000|2021-07-29 08:17:30|2299.34|2290.64|2299.3|2290.6|2299.52|2290.82|2299.28|2290.58|28
1627546660000|2021-07-29 08:17:40|2299.4|2290.7|2300.54|2291.84|2300.73|2292.03|2299.12|2290.42|34
1627546670000|2021-07-29 08:17:50|2300.56|2291.86|2300.23|2291.53|2300.56|2291.86|2299.98|2291.28|34
1627546680000|2021-07-29 08:18:00|2300.35|2291.65|2300.05|2291.35|2300.52|2291.82|2299.91|2291.21|35
1627546690000|2021-07-29 08:18:10|2300.03|2291.33|2300.15|2291.45|2300.23|2291.53|2300.03|2291.33|34
1627546700000|2021-07-29 08:18:20|2300.14|2291.44|2300.21|2291.51|2300.22|2291.52|2300.01|2291.31|26
1627546710000|2021-07-29 08:18:30|2300.2|2291.5|2299.78|2291.08|2300.21|2291.51|2299.71|2291.01|32
1627546720000|2021-07-29 08:18:40|2299.74|2291.04|2298.72|2290.02|2299.93|2291.23|2298.72|2290.02|35
1627546730000|2021-07-29 08:18:50|2298.7|2290|2297.96|2289.26|2298.71|2290.01|2297.83|2289.13|31
1627546740000|2021-07-29 08:19:00|2297.93|2289.23|2298.67|2289.97|2298.67|2289.97|2297.74|2289.04|35
1627546750000|2021-07-29 08:19:10|2298.77|2290.07|2299.7|2291|2299.8|2291.1|2298.77|2290.07|36
1627546760000|2021-07-29 08:19:20|2299.69|2290.99|2299.51|2290.81|2300.06|2291.36|2299.51|2290.81|37
1627546770000|2021-07-29 08:19:30|2299.71|2291.01|2299.66|2290.96|2299.71|2291.01|2299.38|2290.68|35
1627546780000|2021-07-29 08:19:40|2299.58|2290.88|2299.94|2291.24|2300|2291.3|2299.58|2290.88|34
1627546790000|2021-07-29 08:19:50|2299.95|2291.25|2299.86|2291.16|2299.95|2291.25|2299.86|2291.16|27
1627546800000|2021-07-29 08:20:00|2299.72|2291.02|2297.78|2289.08|2299.72|2291.02|2297.78|2289.08|31
1627546810000|2021-07-29 08:20:10|2297.83|2289.13|2297.8|2289.1|2297.84|2289.14|2297.62|2288.92|27
1627546820000|2021-07-29 08:20:20|2297.71|2289.01|2296.61|2287.91|2297.73|2289.03|2296.61|2287.91|23
1627546830000|2021-07-29 08:20:30|2296.54|2287.84|2296.35|2287.65|2296.54|2287.84|2296.35|2287.65|16
1627546840000|2021-07-29 08:20:40|2296.34|2287.64|2296.18|2287.48|2296.4|2287.7|2296.12|2287.42|17
1627546850000|2021-07-29 08:20:50|2296.17|2287.47|2296.37|2287.67|2296.63|2287.93|2295.96|2287.26|24
1627546860000|2021-07-29 08:21:00|2296.34|2287.64|2296.22|2287.52|2296.65|2287.95|2296.22|2287.52|26
1627546870000|2021-07-29 08:21:10|2296.23|2287.53|2295.86|2287.16|2296.24|2287.54|2295.61|2286.91|36
1627546880000|2021-07-29 08:21:20|2295.83|2287.13|2295.85|2287.15|2295.91|2287.21|2295.82|2287.12|14
1627546890000|2021-07-29 08:21:30|2295.87|2287.17|2295.8|2287.1|2295.97|2287.27|2295.8|2287.1|22
1627546900000|2021-07-29 08:21:40|2295.86|2287.16|2295.13|2286.43|2295.88|2287.18|2295.13|2286.43|21
1627546910000|2021-07-29 08:21:50|2295.11|2286.41|2295.06|2286.36|2295.11|2286.41|2295.04|2286.34|14
1627546920000|2021-07-29 08:22:00|2294.85|2286.15|2295.28|2286.58|2295.32|2286.62|2294.85|2286.15|19
1627546930000|2021-07-29 08:22:10|2295.45|2286.75|2295.41|2286.71|2295.56|2286.86|2295.3|2286.6|25
1627546940000|2021-07-29 08:22:20|2295.26|2286.56|2295.13|2286.43|2295.42|2286.72|2295.09|2286.39|19
1627546950000|2021-07-29 08:22:30|2295.03|2286.33|2295.27|2286.57|2295.27|2286.57|2295.03|2286.33|4
1627546960000|2021-07-29 08:22:40|2295.22|2286.52|2295.43|2286.73|2296.29|2287.59|2295.22|2286.52|25
1627546970000|2021-07-29 08:22:50|2295.39|2286.69|2295.08|2286.38|2295.39|2286.69|2295.02|2286.32|24
1627546980000|2021-07-29 08:23:00|2295.01|2286.31|2294.93|2286.23|2295.32|2286.62|2294.93|2286.23|27
1627546990000|2021-07-29 08:23:10|2294.92|2286.22|2295.87|2287.17|2295.87|2287.17|2294.57|2285.87|39
1627547000000|2021-07-29 08:23:20|2295.88|2287.18|2295.95|2287.25|2296.14|2287.44|2295.86|2287.16|35
1627547010000|2021-07-29 08:23:30|2295.83|2287.13|2295.88|2287.18|2296.08|2287.38|2295.81|2287.11|35
1627547020000|2021-07-29 08:23:40|2295.87|2287.17|2295.97|2287.27|2296.03|2287.33|2295.77|2287.07|33
1627547030000|2021-07-29 08:23:50|2295.96|2287.26|2296.53|2287.83|2296.53|2287.83|2295.82|2287.12|35
1627547040000|2021-07-29 08:24:00|2296.23|2287.53|2296.55|2287.85|2296.65|2287.95|2296.18|2287.48|35
1627547050000|2021-07-29 08:24:10|2296.44|2287.74|2297.53|2288.83|2297.53|2288.83|2296.44|2287.74|31
1627547060000|2021-07-29 08:24:20|2297.37|2288.67|2295.95|2287.25|2297.6|2288.9|2295.91|2287.21|29
1627547070000|2021-07-29 08:24:30|2295.89|2287.19|2294.82|2286.12|2295.89|2287.19|2294.74|2286.04|36
1627547080000|2021-07-29 08:24:40|2294.91|2286.21|2295.47|2286.77|2295.49|2286.79|2294.88|2286.18|38
1627547090000|2021-07-29 08:24:50|2295.49|2286.79|2296.12|2287.42|2296.12|2287.42|2295.39|2286.69|38
1627547100000|2021-07-29 08:25:00|2296.08|2287.38|2295.32|2286.62|2296.13|2287.43|2295.21|2286.51|39
1627547110000|2021-07-29 08:25:10|2295.3|2286.6|2294.7|2286|2295.32|2286.62|2294.57|2285.87|34
1627547120000|2021-07-29 08:25:20|2294.97|2286.27|2295.46|2286.76|2295.49|2286.79|2294.97|2286.27|36
1627547130000|2021-07-29 08:25:30|2295.43|2286.73|2295.45|2286.75|2295.5|2286.8|2295.4|2286.7|28
1627547140000|2021-07-29 08:25:40|2295.43|2286.73|2295.37|2286.67|2295.44|2286.74|2295.34|2286.64|23
1627547150000|2021-07-29 08:25:50|2295.4|2286.7|2295.07|2286.37|2295.43|2286.73|2295.01|2286.31|30
1627547160000|2021-07-29 08:26:00|2295.05|2286.35|2296.29|2287.59|2296.29|2287.59|2295.05|2286.35|20
1627547170000|2021-07-29 08:26:10|2296.22|2287.52|2295.55|2286.85|2296.56|2287.86|2295.36|2286.66|37
1627547180000|2021-07-29 08:26:20|2295.58|2286.88|2295.76|2287.06|2295.77|2287.07|2295.53|2286.83|32
1627547190000|2021-07-29 08:26:30|2295.66|2286.96|2295.58|2286.88|2295.81|2287.11|2295.24|2286.54|27
1627547200000|2021-07-29 08:26:40|2295.6|2286.9|2296.1|2287.4|2296.1|2287.4|2295.6|2286.9|5
1627547210000|2021-07-29 08:26:50|2296.09|2287.39|2295.95|2287.25|2296.09|2287.39|2295.93|2287.23|10
1627547220000|2021-07-29 08:27:00|2295.93|2287.23|2295.68|2286.98|2295.95|2287.25|2295.09|2286.39|34
1627547230000|2021-07-29 08:27:10|2295.64|2286.94|2296.55|2287.85|2296.66|2287.96|2295.64|2286.94|29
1627547240000|2021-07-29 08:27:20|2296.56|2287.86|2296.89|2288.19|2296.95|2288.25|2296.46|2287.76|25
1627547250000|2021-07-29 08:27:30|2296.91|2288.21|2297.15|2288.45|2297.18|2288.48|2296.86|2288.16|22
1627547260000|2021-07-29 08:27:40|2297.25|2288.55|2298.08|2289.38|2298.12|2289.42|2297.13|2288.43|38
1627547270000|2021-07-29 08:27:50|2298.01|2289.31|2298.03|2289.33|2298.25|2289.55|2297.99|2289.29|21
1627547280000|2021-07-29 08:28:00|2297.99|2289.29|2297.33|2288.63|2298.17|2289.47|2297.33|2288.63|29
1627547290000|2021-07-29 08:28:10|2297.37|2288.67|2297.38|2288.68|2297.44|2288.74|2297.21|2288.51|31
1627547300000|2021-07-29 08:28:20|2297.43|2288.73|2297.43|2288.73|2297.79|2289.09|2297.4|2288.7|37
1627547310000|2021-07-29 08:28:30|2297.47|2288.77|2297.69|2288.99|2297.8|2289.1|2297.45|2288.75|26
1627547320000|2021-07-29 08:28:40|2297.72|2289.02|2297.64|2288.94|2297.77|2289.07|2297.62|2288.92|27
1627547330000|2021-07-29 08:28:50|2297.63|2288.93|2296.88|2288.18|2298.08|2289.38|2296.86|2288.16|34
1627547340000|2021-07-29 08:29:00|2296.92|2288.22|2296.95|2288.25|2296.95|2288.25|2296.87|2288.17|33
1627547350000|2021-07-29 08:29:10|2296.92|2288.22|2297.05|2288.35|2297.06|2288.36|2296.92|2288.22|23
1627547360000|2021-07-29 08:29:20|2297.04|2288.34|2297.91|2289.21|2297.91|2289.21|2297.01|2288.31|26
1627547370000|2021-07-29 08:29:30|2297.87|2289.17|2298.54|2289.84|2298.58|2289.88|2297.67|2288.97|36
1627547380000|2021-07-29 08:29:40|2298.48|2289.78|2298.14|2289.44|2298.91|2290.21|2298.14|2289.44|32
1627547390000|2021-07-29 08:29:50|2298.2|2289.5|2298.57|2289.87|2298.57|2289.87|2298.17|2289.47|28
1627547400000|2021-07-29 08:30:00|2298.55|2289.85|2299.48|2290.78|2299.51|2290.81|2298.51|2289.81|28
1627547410000|2021-07-29 08:30:10|2299.5|2290.8|2299.66|2290.96|2299.68|2290.98|2299.5|2290.8|6
1627547420000|2021-07-29 08:30:20|2299.65|2290.95|2299.84|2291.14|2300.31|2291.61|2299.5|2290.8|30
1627547430000|2021-07-29 08:30:30|2299.83|2291.13|2297.38|2288.68|2299.83|2291.13|2297.38|2288.68|32
1627547440000|2021-07-29 08:30:40|2297.11|2288.41|2295.97|2287.27|2297.28|2288.58|2295.97|2287.27|27
1627547450000|2021-07-29 08:30:50|2295.99|2287.29|2295.84|2287.14|2296.55|2287.85|2295.79|2287.09|36
1627547460000|2021-07-29 08:31:00|2295.85|2287.15|2295.7|2287|2296.19|2287.49|2295.7|2287|35
1627547470000|2021-07-29 08:31:10|2295.68|2286.98|2295.6|2286.9|2296.1|2287.4|2295.57|2286.87|30
1627547480000|2021-07-29 08:31:20|2295.61|2286.91|2295.71|2287.01|2295.78|2287.08|2295.61|2286.91|15
1627547490000|2021-07-29 08:31:30|2295.77|2287.07|2295.87|2287.17|2295.88|2287.18|2295.71|2287.01|23
1627547500000|2021-07-29 08:31:40|2295.9|2287.2|2296.92|2288.22|2296.92|2288.22|2295.9|2287.2|34
1627547510000|2021-07-29 08:31:50|2296.93|2288.23|2297.29|2288.59|2297.32|2288.62|2296.93|2288.23|24
1627547520000|2021-07-29 08:32:00|2297.27|2288.57|2297.16|2288.46|2297.37|2288.67|2296.67|2287.97|33
1627547530000|2021-07-29 08:32:10|2297.15|2288.45|2297.07|2288.37|2297.27|2288.57|2296.89|2288.19|26
1627547540000|2021-07-29 08:32:20|2297.04|2288.34|2296.1|2287.4|2297.15|2288.45|2296.1|2287.4|38
1627547550000|2021-07-29 08:32:30|2295.9|2287.2|2296.19|2287.49|2296.44|2287.74|2295.9|2287.2|34
1627547560000|2021-07-29 08:32:40|2296.15|2287.45|2296.02|2287.32|2296.24|2287.54|2295.9|2287.2|31
1627547570000|2021-07-29 08:32:50|2296.04|2287.34|2296.08|2287.38|2296.12|2287.42|2295.97|2287.27|30
1627547580000|2021-07-29 08:33:00|2296.12|2287.42|2296.01|2287.31|2296.29|2287.59|2295.16|2286.46|27
1627547590000|2021-07-29 08:33:10|2295.91|2287.21|2296.42|2287.72|2296.58|2287.88|2295.91|2287.21|31
1627547600000|2021-07-29 08:33:20|2296.46|2287.76|2296.4|2287.7|2296.52|2287.82|2296.4|2287.7|13
1627547610000|2021-07-29 08:33:30|2296.42|2287.72|2296.38|2287.68|2296.46|2287.76|2296.28|2287.58|12
1627547620000|2021-07-29 08:33:40|2296.09|2287.39|2295.39|2286.69|2296.09|2287.39|2295.39|2286.69|9
1627547630000|2021-07-29 08:33:50|2295.34|2286.64|2295.21|2286.51|2295.43|2286.73|2295.09|2286.39|28
1627547640000|2021-07-29 08:34:00|2295.19|2286.49|2295.43|2286.73|2295.53|2286.83|2295.19|2286.49|37
1627547650000|2021-07-29 08:34:10|2295.39|2286.69|2295.17|2286.47|2295.41|2286.71|2295.11|2286.41|32
1627547660000|2021-07-29 08:34:20|2295.14|2286.44|2295.1|2286.4|2295.2|2286.5|2295.1|2286.4|28
1627547670000|2021-07-29 08:34:30|2295.09|2286.39|2295.89|2287.19|2296.02|2287.32|2295.08|2286.38|24
1627547680000|2021-07-29 08:34:40|2295.88|2287.18|2296.22|2287.52|2296.22|2287.52|2295.82|2287.12|34
1627547690000|2021-07-29 08:34:50|2296.36|2287.66|2296.45|2287.75|2296.5|2287.8|2296.36|2287.66|8
1627547700000|2021-07-29 08:35:00|2296.36|2287.66|2295.8|2287.1|2296.39|2287.69|2295.52|2286.82|31
1627547710000|2021-07-29 08:35:10|2295.79|2287.09|2295.89|2287.19|2295.92|2287.22|2295.79|2287.09|30
1627547720000|2021-07-29 08:35:20|2295.87|2287.17|2295.65|2286.95|2296.27|2287.57|2295.53|2286.83|32
1627547730000|2021-07-29 08:35:30|2295.64|2286.94|2295.76|2287.06|2295.76|2287.06|2295.48|2286.78|36
1627547740000|2021-07-29 08:35:40|2295.74|2287.04|2295.54|2286.84|2295.83|2287.13|2295.41|2286.71|34
1627547750000|2021-07-29 08:35:50|2295.55|2286.85|2295.01|2286.31|2295.55|2286.85|2294.59|2285.89|36
1627547760000|2021-07-29 08:36:00|2295.06|2286.36|2295.81|2287.11|2295.9|2287.2|2295.06|2286.36|33
1627547770000|2021-07-29 08:36:10|2295.82|2287.12|2296.21|2287.51|2296.36|2287.66|2295.7|2287|37
1627547780000|2021-07-29 08:36:20|2296.19|2287.49|2295.95|2287.25|2296.19|2287.49|2295.88|2287.18|33
1627547790000|2021-07-29 08:36:30|2295.96|2287.26|2295.79|2287.09|2296.07|2287.37|2295.75|2287.05|32
1627547800000|2021-07-29 08:36:40|2295.78|2287.08|2295.94|2287.24|2295.95|2287.25|2295.71|2287.01|35
1627547810000|2021-07-29 08:36:50|2295.89|2287.19|2295.82|2287.12|2296.19|2287.49|2295.77|2287.07|30
1627547820000|2021-07-29 08:37:00|2295.81|2287.11|2294.96|2286.26|2295.81|2287.11|2294.87|2286.17|31
1627547830000|2021-07-29 08:37:10|2294.89|2286.19|2294.98|2286.28|2295.15|2286.45|2294.85|2286.15|27
1627547840000|2021-07-29 08:37:20|2295.1|2286.4|2295.04|2286.34|2295.22|2286.52|2294.91|2286.21|29
1627547850000|2021-07-29 08:37:30|2295.2|2286.5|2295.93|2287.23|2295.93|2287.23|2294.92|2286.22|28
1627547860000|2021-07-29 08:37:40|2295.99|2287.29|2296.05|2287.35|2296.05|2287.35|2295.76|2287.06|36
1627547870000|2021-07-29 08:37:50|2296.03|2287.33|2296.13|2287.43|2296.21|2287.51|2295.71|2287.01|30
1627547880000|2021-07-29 08:38:00|2296.1|2287.4|2296.03|2287.33|2296.37|2287.67|2295.94|2287.24|33
1627547890000|2021-07-29 08:38:10|2295.88|2287.18|2296|2287.3|2296.1|2287.4|2295.88|2287.18|28
1627547900000|2021-07-29 08:38:20|2296.01|2287.31|2296.04|2287.34|2296.04|2287.34|2295.83|2287.13|25
1627547910000|2021-07-29 08:38:30|2295.95|2287.25|2295.74|2287.04|2296.05|2287.35|2295.74|2287.04|23
1627547920000|2021-07-29 08:38:40|2295.71|2287.01|2295.63|2286.93|2295.71|2287.01|2295.47|2286.77|26
1627547930000|2021-07-29 08:38:50|2295.64|2286.94|2295.41|2286.71|2295.64|2286.94|2295.41|2286.71|14
1627547940000|2021-07-29 08:39:00|2295.39|2286.69|2295.99|2287.29|2296.21|2287.51|2295.32|2286.62|26
1627547950000|2021-07-29 08:39:10|2296.05|2287.35|2295.84|2287.14|2296.1|2287.4|2295.82|2287.12|25
1627547960000|2021-07-29 08:39:20|2295.85|2287.15|2296.75|2288.05|2296.75|2288.05|2295.8|2287.1|28
1627547970000|2021-07-29 08:39:30|2296.93|2288.23|2296.7|2288|2297.01|2288.31|2296.47|2287.77|29
1627547980000|2021-07-29 08:39:40|2296.71|2288.01|2296.87|2288.17|2296.87|2288.17|2296.6|2287.9|36
1627547990000|2021-07-29 08:39:50|2296.83|2288.13|2297.89|2289.19|2297.95|2289.25|2296.71|2288.01|36
1627548000000|2021-07-29 08:40:00|2298.04|2289.34|2297.43|2288.73|2298.51|2289.81|2297.04|2288.34|36
1627548010000|2021-07-29 08:40:10|2297.4|2288.7|2298.37|2289.67|2298.61|2289.91|2297.26|2288.56|38
1627548020000|2021-07-29 08:40:20|2298.4|2289.7|2298.69|2289.99|2298.74|2290.04|2298.19|2289.49|36
1627548030000|2021-07-29 08:40:30|2298.73|2290.03|2299.36|2290.66|2299.43|2290.73|2298.66|2289.96|39
1627548040000|2021-07-29 08:40:40|2299.37|2290.67|2299.46|2290.76|2299.54|2290.84|2299.32|2290.62|36
1627548050000|2021-07-29 08:40:50|2299.42|2290.72|2299.49|2290.79|2299.56|2290.86|2298.72|2290.02|34
1627548060000|2021-07-29 08:41:00|2299.5|2290.8|2299.43|2290.73|2299.58|2290.88|2299.27|2290.57|36
1627548070000|2021-07-29 08:41:10|2299.35|2290.65|2298.41|2289.71|2299.5|2290.8|2298.41|2289.71|33
1627548080000|2021-07-29 08:41:20|2298.44|2289.74|2298.72|2290.02|2298.79|2290.09|2298.42|2289.72|31
1627548090000|2021-07-29 08:41:30|2298.65|2289.95|2298.52|2289.82|2298.65|2289.95|2298.45|2289.75|22
1627548100000|2021-07-29 08:41:40|2298.43|2289.73|2298.7|2290|2298.83|2290.13|2298.38|2289.68|29
1627548110000|2021-07-29 08:41:50|2298.71|2290.01|2298.72|2290.02|2298.76|2290.06|2298.67|2289.97|24
1627548120000|2021-07-29 08:42:00|2298.65|2289.95|2298.84|2290.14|2299.19|2290.49|2298.56|2289.86|33
1627548130000|2021-07-29 08:42:10|2298.88|2290.18|2299.19|2290.49|2299.19|2290.49|2298.72|2290.02|27
1627548140000|2021-07-29 08:42:20|2299.07|2290.37|2298.79|2290.09|2299.07|2290.37|2298.73|2290.03|18
1627548150000|2021-07-29 08:42:30|2298.81|2290.11|2299.41|2290.71|2299.42|2290.72|2298.81|2290.11|24
1627548160000|2021-07-29 08:42:40|2299.7|2291|2299.77|2291.07|2300.13|2291.43|2299.48|2290.78|25
1627548170000|2021-07-29 08:42:50|2299.75|2291.05|2299.9|2291.2|2300.12|2291.42|2299.7|2291|28
1627548180000|2021-07-29 08:43:00|2299.87|2291.17|2299.87|2291.17|2299.98|2291.28|2299.57|2290.87|26
1627548190000|2021-07-29 08:43:10|2299.99|2291.29|2299.95|2291.25|2300|2291.3|2299.89|2291.19|15
1627548200000|2021-07-29 08:43:20|2299.96|2291.26|2299.27|2290.57|2300.26|2291.56|2299.27|2290.57|28
1627548210000|2021-07-29 08:43:30|2299.29|2290.59|2300.07|2291.37|2300.16|2291.46|2299.29|2290.59|34
1627548220000|2021-07-29 08:43:40|2300.01|2291.31|2300.01|2291.31|2300.08|2291.38|2299.99|2291.29|21
1627548230000|2021-07-29 08:43:50|2299.98|2291.28|2299.9|2291.2|2300.08|2291.38|2299.84|2291.14|30
1627548240000|2021-07-29 08:44:00|2300|2291.3|2301.21|2292.51|2301.31|2292.61|2299.88|2291.18|24
1627548250000|2021-07-29 08:44:10|2301.35|2292.65|2301.69|2292.99|2301.69|2292.99|2301.35|2292.65|19
1627548260000|2021-07-29 08:44:20|2301.73|2293.03|2301.75|2293.05|2301.96|2293.26|2301.58|2292.88|25
1627548270000|2021-07-29 08:44:30|2301.76|2293.06|2301.7|2293|2301.91|2293.21|2301.62|2292.92|31
1627548280000|2021-07-29 08:44:40|2301.72|2293.02|2301.68|2292.98|2301.72|2293.02|2301.49|2292.79|21
1627548290000|2021-07-29 08:44:50|2301.6|2292.9|2302.22|2293.52|2302.5|2293.8|2301.6|2292.9|16
1627548300000|2021-07-29 08:45:00|2302.21|2293.51|2301.73|2293.03|2302.34|2293.64|2301.71|2293.01|33
1627548310000|2021-07-29 08:45:10|2301.7|2293|2301.7|2293|2302.16|2293.46|2301.63|2292.93|26
1627548320000|2021-07-29 08:45:20|2301.96|2293.26|2302.76|2294.06|2302.76|2294.06|2301.34|2292.64|33
1627548330000|2021-07-29 08:45:30|2302.81|2294.11|2302.95|2294.25|2303.17|2294.47|2302.45|2293.75|31
1627548340000|2021-07-29 08:45:40|2302.84|2294.14|2303.12|2294.42|2303.17|2294.47|2302.84|2294.14|30
1627548350000|2021-07-29 08:45:50|2303.02|2294.32|2302.16|2293.46|2303.23|2294.53|2302.09|2293.39|29
1627548360000|2021-07-29 08:46:00|2302.01|2293.31|2303.08|2294.38|2303.1|2294.4|2302.01|2293.31|31
1627548370000|2021-07-29 08:46:10|2303.04|2294.34|2303.08|2294.38|2303.21|2294.51|2302.95|2294.25|33
1627548380000|2021-07-29 08:46:20|2303.1|2294.4|2303.13|2294.43|2303.49|2294.79|2303.01|2294.31|35
1627548390000|2021-07-29 08:46:30|2302.87|2294.17|2303.68|2294.98|2303.68|2294.98|2302.43|2293.73|35
1627548400000|2021-07-29 08:46:40|2303.69|2294.99|2303.5|2294.8|2303.91|2295.21|2303.49|2294.79|31
1627548410000|2021-07-29 08:46:50|2303.62|2294.92|2304.49|2295.79|2304.49|2295.79|2303.52|2294.82|37
1627548420000|2021-07-29 08:47:00|2304.41|2295.71|2304.19|2295.49|2304.49|2295.79|2303.79|2295.09|35
1627548430000|2021-07-29 08:47:10|2304.31|2295.61|2303.49|2294.79|2304.71|2296.01|2303.49|2294.79|25
1627548440000|2021-07-29 08:47:20|2303.54|2294.84|2303.91|2295.21|2303.91|2295.21|2303.54|2294.84|15
1627548450000|2021-07-29 08:47:30|2303.85|2295.15|2303.33|2294.63|2303.98|2295.28|2303.33|2294.63|9
1627548460000|2021-07-29 08:47:40|2303.29|2294.59|2303.81|2295.11|2303.87|2295.17|2303.27|2294.57|19
1627548470000|2021-07-29 08:47:50|2303.85|2295.15|2303.88|2295.18|2304.04|2295.34|2303.78|2295.08|32
1627548480000|2021-07-29 08:48:00|2303.85|2295.15|2304.39|2295.69|2304.51|2295.81|2303.82|2295.12|28
1627548490000|2021-07-29 08:48:10|2304.37|2295.67|2303.97|2295.27|2304.38|2295.68|2303.97|2295.27|20
1627548500000|2021-07-29 08:48:20|2303.99|2295.29|2304.38|2295.68|2304.46|2295.76|2303.98|2295.28|11
1627548510000|2021-07-29 08:48:30|2304.18|2295.48|2303.8|2295.1|2304.51|2295.81|2303.64|2294.94|26
1627548520000|2021-07-29 08:48:40|2303.83|2295.13|2303.18|2294.48|2303.84|2295.14|2303.11|2294.41|33
1627548530000|2021-07-29 08:48:50|2303.24|2294.54|2302.72|2294.02|2303.24|2294.54|2302.21|2293.51|21
1627548540000|2021-07-29 08:49:00|2302.74|2294.04|2301.6|2292.9|2302.74|2294.04|2301.55|2292.85|25
1627548550000|2021-07-29 08:49:10|2301.7|2293|2302.07|2293.37|2302.07|2293.37|2301.7|2293|23
1627548560000|2021-07-29 08:49:20|2302.25|2293.55|2303.33|2294.63|2303.52|2294.82|2302.23|2293.53|35
1627548570000|2021-07-29 08:49:30|2303.37|2294.67|2303.57|2294.87|2303.77|2295.07|2303.37|2294.67|29
1627548580000|2021-07-29 08:49:40|2303.54|2294.84|2303.55|2294.85|2303.69|2294.99|2303.41|2294.71|28
1627548590000|2021-07-29 08:49:50|2303.53|2294.83|2302.61|2293.91|2303.7|2295|2302.54|2293.84|29
1627548600000|2021-07-29 08:50:00|2302.62|2293.92|2302.51|2293.81|2302.62|2293.92|2302.43|2293.73|28
1627548610000|2021-07-29 08:50:10|2302.48|2293.78|2301.88|2293.18|2302.48|2293.78|2301.47|2292.77|32
1627548620000|2021-07-29 08:50:20|2302.13|2293.43|2302.06|2293.36|2302.53|2293.83|2302.04|2293.34|36
1627548630000|2021-07-29 08:50:30|2301.98|2293.28|2302.09|2293.39|2302.24|2293.54|2301.94|2293.24|29
1627548640000|2021-07-29 08:50:40|2302.13|2293.43|2303.57|2294.87|2303.75|2295.05|2301.99|2293.29|33
1627548650000|2021-07-29 08:50:50|2303.66|2294.96|2303.55|2294.85|2303.66|2294.96|2303.46|2294.76|35
1627548660000|2021-07-29 08:51:00|2303.57|2294.87|2303|2294.3|2303.58|2294.88|2302.24|2293.54|38
1627548670000|2021-07-29 08:51:10|2303.03|2294.33|2302.8|2294.1|2303.39|2294.69|2302.68|2293.98|38
1627548680000|2021-07-29 08:51:20|2302.59|2293.89|2303.16|2294.46|2303.16|2294.46|2302.5|2293.8|37
1627548690000|2021-07-29 08:51:30|2303.19|2294.49|2302.12|2293.42|2303.3|2294.6|2302.02|2293.32|38
1627548700000|2021-07-29 08:51:40|2302.15|2293.45|2302.17|2293.47|2302.23|2293.53|2302.03|2293.33|33
1627548710000|2021-07-29 08:51:50|2302.19|2293.49|2301.42|2292.72|2302.22|2293.52|2301.42|2292.72|21
1627548720000|2021-07-29 08:52:00|2301.55|2292.85|2301.62|2292.92|2301.63|2292.93|2301.55|2292.85|26
1627548730000|2021-07-29 08:52:10|2301.61|2292.91|2301.49|2292.79|2301.61|2292.91|2301.37|2292.67|17
1627548740000|2021-07-29 08:52:20|2301.56|2292.86|2301.59|2292.89|2301.61|2292.91|2301.42|2292.72|22
1627548750000|2021-07-29 08:52:30|2301.56|2292.86|2301.54|2292.84|2301.57|2292.87|2301.46|2292.76|29
1627548760000|2021-07-29 08:52:40|2301.51|2292.81|2302.08|2293.38|2302.24|2293.54|2301.5|2292.8|23
1627548770000|2021-07-29 08:52:50|2302.05|2293.35|2302.4|2293.7|2302.4|2293.7|2302.05|2293.35|5
1627548780000|2021-07-29 08:53:00|2302.45|2293.75|2301.27|2292.57|2302.45|2293.75|2301.27|2292.57|21
1627548790000|2021-07-29 08:53:10|2301.26|2292.56|2300.6|2291.9|2301.26|2292.56|2300.36|2291.66|18
1627548800000|2021-07-29 08:53:20|2300.77|2292.07|2300.39|2291.69|2300.89|2292.19|2300.39|2291.69|33
1627548810000|2021-07-29 08:53:30|2300.38|2291.68|2300.38|2291.68|2300.39|2291.69|2300.38|2291.68|3
1627548840000|2021-07-29 08:54:00|2300.37|2291.67|2299.27|2290.57|2300.37|2291.67|2299.26|2290.56|16
1627548850000|2021-07-29 08:54:10|2299.36|2290.66|2300.21|2291.51|2300.26|2291.56|2298.97|2290.27|33
1627548860000|2021-07-29 08:54:20|2300.14|2291.44|2300.97|2292.27|2301.31|2292.61|2300.14|2291.44|38
1627548870000|2021-07-29 08:54:30|2301.11|2292.41|2301.37|2292.67|2301.37|2292.67|2300.85|2292.15|28
1627548880000|2021-07-29 08:54:40|2301.3|2292.6|2301.56|2292.86|2301.95|2293.25|2301.3|2292.6|27
1627548890000|2021-07-29 08:54:50|2301.97|2293.27|2301.19|2292.49|2301.98|2293.28|2300.81|2292.11|36
1627548900000|2021-07-29 08:55:00|2301.24|2292.54|2300.73|2292.03|2301.26|2292.56|2300.59|2291.89|33
1627548910000|2021-07-29 08:55:10|2300.64|2291.94|2300.56|2291.86|2300.71|2292.01|2300.56|2291.86|23
1627548920000|2021-07-29 08:55:20|2300.61|2291.91|2299.24|2290.54|2300.61|2291.91|2299.21|2290.51|35
1627548930000|2021-07-29 08:55:30|2299.28|2290.58|2299.43|2290.73|2299.52|2290.82|2299.01|2290.31|28
1627548940000|2021-07-29 08:55:40|2299.45|2290.75|2298.59|2289.89|2299.62|2290.92|2298.59|2289.89|29
1627548950000|2021-07-29 08:55:50|2298.7|2290|2298.64|2289.94|2299.03|2290.33|2298.4|2289.7|30
1627548960000|2021-07-29 08:56:00|2298.77|2290.07|2298.92|2290.22|2298.92|2290.22|2298.59|2289.89|30
1627548970000|2021-07-29 08:56:10|2298.88|2290.18|2298.93|2290.23|2298.93|2290.23|2298.78|2290.08|25
1627548980000|2021-07-29 08:56:20|2298.95|2290.25|2298.81|2290.11|2298.95|2290.25|2298.77|2290.07|29
1627548990000|2021-07-29 08:56:30|2298.8|2290.1|2298.79|2290.09|2298.85|2290.15|2298.6|2289.9|23
1627549000000|2021-07-29 08:56:40|2298.64|2289.94|2297.57|2288.87|2298.76|2290.06|2297.55|2288.85|27
1627549010000|2021-07-29 08:56:50|2297.51|2288.81|2297.19|2288.49|2297.53|2288.83|2297|2288.3|30
1627549020000|2021-07-29 08:57:00|2297.2|2288.5|2296.72|2288.02|2297.2|2288.5|2296.57|2287.87|26
1627549030000|2021-07-29 08:57:10|2296.68|2287.98|2296.86|2288.16|2296.86|2288.16|2296.67|2287.97|19
1627549040000|2021-07-29 08:57:20|2296.88|2288.18|2297.44|2288.74|2297.48|2288.78|2296.86|2288.16|28
1627549050000|2021-07-29 08:57:30|2297.43|2288.73|2297.68|2288.98|2297.75|2289.05|2297.41|2288.71|28
1627549060000|2021-07-29 08:57:40|2297.72|2289.02|2297.84|2289.14|2298.3|2289.6|2297.72|2289.02|31
1627549070000|2021-07-29 08:57:50|2297.69|2288.99|2298.63|2289.93|2298.63|2289.93|2297.61|2288.91|24
1627549080000|2021-07-29 08:58:00|2298.67|2289.97|2298.65|2289.95|2298.68|2289.98|2298.41|2289.71|19
1627549090000|2021-07-29 08:58:10|2298.63|2289.93|2298.86|2290.16|2298.88|2290.18|2298.63|2289.93|23
1627549100000|2021-07-29 08:58:20|2298.85|2290.15|2299.1|2290.4|2299.13|2290.43|2298.85|2290.15|18
1627549110000|2021-07-29 08:58:30|2299.11|2290.41|2298.93|2290.23|2299.11|2290.41|2298.91|2290.21|8
1627549120000|2021-07-29 08:58:40|2298.94|2290.24|2299.65|2290.95|2299.65|2290.95|2298.87|2290.17|23
1627549130000|2021-07-29 08:58:50|2299.61|2290.91|2299.48|2290.78|2299.68|2290.98|2299.31|2290.61|27
1627549140000|2021-07-29 08:59:00|2299.47|2290.77|2299|2290.3|2299.61|2290.91|2298.84|2290.14|33
1627549150000|2021-07-29 08:59:10|2299.16|2290.46|2299.18|2290.48|2299.35|2290.65|2298.9|2290.2|35
1627549160000|2021-07-29 08:59:20|2299.2|2290.5|2299.5|2290.8|2299.51|2290.81|2299.17|2290.47|32
1627549170000|2021-07-29 08:59:30|2299.44|2290.74|2299.3|2290.6|2299.5|2290.8|2299.24|2290.54|29
1627549180000|2021-07-29 08:59:40|2299.29|2290.59|2298.57|2289.87|2299.38|2290.68|2298.47|2289.77|27
1627549190000|2021-07-29 08:59:50|2298.6|2289.9|2298.95|2290.25|2298.97|2290.27|2298.6|2289.9|20
1627549200000|2021-07-29 09:00:00|2299.12|2290.42|2299.8|2291.1|2299.8|2291.1|2299.12|2290.42|18
1627549210000|2021-07-29 09:00:10|2299.81|2291.11|2299.81|2291.11|2299.9|2291.2|2299.63|2290.93|10
1627549220000|2021-07-29 09:00:20|2299.78|2291.08|2299.42|2290.72|2299.78|2291.08|2299.05|2290.35|25
1627549230000|2021-07-29 09:00:30|2299.52|2290.82|2299.9|2291.2|2299.95|2291.25|2299.52|2290.82|25
1627549240000|2021-07-29 09:00:40|2299.89|2291.19|2299.97|2291.27|2300.21|2291.51|2299.68|2290.98|35
1627549250000|2021-07-29 09:00:50|2299.99|2291.29|2300.06|2291.36|2300.25|2291.55|2299.71|2291.01|32
1627549260000|2021-07-29 09:01:00|2300.07|2291.37|2300.51|2291.81|2300.52|2291.82|2299.9|2291.2|37
1627549270000|2021-07-29 09:01:10|2300.55|2291.85|2300.51|2291.81|2300.94|2292.24|2300.47|2291.77|36
1627549280000|2021-07-29 09:01:20|2300.54|2291.84|2301.17|2292.47|2301.21|2292.51|2300.52|2291.82|33
1627549290000|2021-07-29 09:01:30|2301.13|2292.43|2300.78|2292.08|2301.15|2292.45|2300.71|2292.01|30
1627549300000|2021-07-29 09:01:40|2300.79|2292.09|2301.07|2292.37|2301.22|2292.52|2300.79|2292.09|32
1627549310000|2021-07-29 09:01:50|2301.06|2292.36|2300.95|2292.25|2301.16|2292.46|2300.9|2292.2|35
1627549320000|2021-07-29 09:02:00|2300.96|2292.26|2300.93|2292.23|2301.05|2292.35|2300.52|2291.82|33
1627549330000|2021-07-29 09:02:10|2300.89|2292.19|2301.5|2292.8|2301.61|2292.91|2300.87|2292.17|34
1627549340000|2021-07-29 09:02:20|2301.49|2292.79|2301.39|2292.69|2301.51|2292.81|2301.21|2292.51|37
1627549350000|2021-07-29 09:02:30|2301.49|2292.79|2301.41|2292.71|2301.54|2292.84|2301.36|2292.66|22
1627549360000|2021-07-29 09:02:40|2301.44|2292.74|2301.57|2292.87|2301.59|2292.89|2301.44|2292.74|9
1627549370000|2021-07-29 09:02:50|2301.59|2292.89|2301.43|2292.73|2301.59|2292.89|2301.35|2292.65|16
1627549380000|2021-07-29 09:03:00|2301.42|2292.72|2301.31|2292.61|2301.76|2293.06|2301.3|2292.6|18
1627549390000|2021-07-29 09:03:10|2301.29|2292.59|2300.98|2292.28|2301.41|2292.71|2300.98|2292.28|17
1627549400000|2021-07-29 09:03:20|2300.91|2292.21|2301.03|2292.33|2301.03|2292.33|2300.83|2292.13|19
1627549410000|2021-07-29 09:03:30|2300.94|2292.24|2300.54|2291.84|2300.96|2292.26|2300.51|2291.81|17
1627549420000|2021-07-29 09:03:40|2300.56|2291.86|2300.42|2291.72|2300.56|2291.86|2300.38|2291.68|25
1627549430000|2021-07-29 09:03:50|2300.43|2291.73|2299.42|2290.72|2300.57|2291.87|2299.42|2290.72|30
1627549440000|2021-07-29 09:04:00|2299.37|2290.67|2300.4|2291.7|2300.4|2291.7|2299.35|2290.65|35
1627549450000|2021-07-29 09:04:10|2300.43|2291.73|2301.15|2292.45|2301.43|2292.73|2300.43|2291.73|33
1627549460000|2021-07-29 09:04:20|2301.17|2292.47|2301.16|2292.46|2301.19|2292.49|2301.13|2292.43|22
1627549470000|2021-07-29 09:04:30|2301.14|2292.44|2301.06|2292.36|2301.14|2292.44|2300.98|2292.28|21
1627549480000|2021-07-29 09:04:40|2301.03|2292.33|2301.06|2292.36|2301.11|2292.41|2300.97|2292.27|13
1627549490000|2021-07-29 09:04:50|2301.03|2292.33|2300.72|2292.02|2301.1|2292.4|2300.72|2292.02|21
1627549500000|2021-07-29 09:05:00|2300.7|2292|2300.95|2292.25|2300.95|2292.25|2300.7|2292|6
1627549510000|2021-07-29 09:05:10|2300.93|2292.23|2301.08|2292.38|2301.15|2292.45|2300.91|2292.21|30
1627549520000|2021-07-29 09:05:20|2300.98|2292.28|2300.99|2292.29|2301.07|2292.37|2300.88|2292.18|22
1627549530000|2021-07-29 09:05:30|2301.01|2292.31|2301.05|2292.35|2301.05|2292.35|2300.84|2292.14|20
1627549540000|2021-07-29 09:05:40|2301.04|2292.34|2301.19|2292.49|2301.2|2292.5|2300.97|2292.27|27
1627549550000|2021-07-29 09:05:50|2301.15|2292.45|2301|2292.3|2301.17|2292.47|2300.97|2292.27|33
1627549560000|2021-07-29 09:06:00|2300.98|2292.28|2301.19|2292.49|2301.53|2292.83|2300.98|2292.28|33
1627549570000|2021-07-29 09:06:10|2301.29|2292.59|2301.3|2292.6|2301.49|2292.79|2301.19|2292.49|25
1627549580000|2021-07-29 09:06:20|2301.46|2292.76|2301.28|2292.58|2301.48|2292.78|2301.21|2292.51|29
1627549590000|2021-07-29 09:06:30|2301.25|2292.55|2301.26|2292.56|2301.52|2292.82|2301.21|2292.51|28
1627549600000|2021-07-29 09:06:40|2301.32|2292.62|2301.79|2293.09|2301.98|2293.28|2301.26|2292.56|30
1627549610000|2021-07-29 09:06:50|2301.81|2293.11|2301.75|2293.05|2302.31|2293.61|2301.74|2293.04|22
1627549620000|2021-07-29 09:07:00|2301.73|2293.03|2302.21|2293.51|2302.21|2293.51|2301.73|2293.03|10
1627549630000|2021-07-29 09:07:10|2302.37|2293.67|2302.23|2293.53|2302.37|2293.67|2302.21|2293.51|3
1627549640000|2021-07-29 09:07:20|2302.36|2293.66|2302.93|2294.23|2303.04|2294.34|2302.36|2293.66|13
1627549650000|2021-07-29 09:07:30|2302.89|2294.19|2303.21|2294.51|2303.21|2294.51|2302.89|2294.19|9
1627549660000|2021-07-29 09:07:40|2303.22|2294.52|2303.19|2294.49|2303.39|2294.69|2303|2294.3|25
1627549670000|2021-07-29 09:07:50|2303.2|2294.5|2302.96|2294.26|2303.5|2294.8|2302.9|2294.2|31
1627549680000|2021-07-29 09:08:00|2302.97|2294.27|2302.59|2293.89|2303.01|2294.31|2302.52|2293.82|29
1627549690000|2021-07-29 09:08:10|2302.6|2293.9|2302.89|2294.19|2302.92|2294.22|2302.54|2293.84|30
1627549700000|2021-07-29 09:08:20|2302.92|2294.22|2303.3|2294.6|2303.65|2294.95|2302.78|2294.08|30
1627549710000|2021-07-29 09:08:30|2303.5|2294.8|2303.42|2294.72|2303.63|2294.93|2303.18|2294.48|35
1627549720000|2021-07-29 09:08:40|2303.63|2294.93|2302.87|2294.17|2303.78|2295.08|2302.35|2293.65|37
1627549730000|2021-07-29 09:08:50|2303.12|2294.42|2303.05|2294.35|2303.21|2294.51|2302.97|2294.27|34
1627549740000|2021-07-29 09:09:00|2303.12|2294.42|2302.92|2294.22|2303.12|2294.42|2302.81|2294.11|31
1627549750000|2021-07-29 09:09:10|2302.86|2294.16|2302.95|2294.25|2302.95|2294.25|2302.58|2293.88|34
1627549760000|2021-07-29 09:09:20|2302.96|2294.26|2302.74|2294.04|2303.16|2294.46|2302.7|2294|33
1627549770000|2021-07-29 09:09:30|2302.76|2294.06|2303.48|2294.78|2303.65|2294.95|2302.58|2293.88|32
1627549780000|2021-07-29 09:09:40|2303.51|2294.81|2303.5|2294.8|2303.7|2295|2303.42|2294.72|27
1627549790000|2021-07-29 09:09:50|2303.49|2294.79|2303.46|2294.76|2303.54|2294.84|2303.29|2294.59|26
1627549800000|2021-07-29 09:10:00|2303.47|2294.77|2303.92|2295.22|2303.96|2295.26|2303.47|2294.77|28
1627549810000|2021-07-29 09:10:10|2303.94|2295.24|2303.96|2295.26|2304.01|2295.31|2303.32|2294.62|27
1627549820000|2021-07-29 09:10:20|2303.99|2295.29|2304.06|2295.36|2304.08|2295.38|2303.98|2295.28|4
1627549830000|2021-07-29 09:10:30|2304.01|2295.31|2304.36|2295.66|2304.36|2295.66|2304.01|2295.31|8
1627549840000|2021-07-29 09:10:40|2304.35|2295.65|2305.47|2296.77|2305.47|2296.77|2304.26|2295.56|33
1627549850000|2021-07-29 09:10:50|2305.51|2296.81|2305.92|2297.22|2306.17|2297.47|2305.15|2296.45|37
1627549860000|2021-07-29 09:11:00|2306.1|2297.4|2305.55|2296.85|2306.16|2297.46|2305.37|2296.67|30
1627549870000|2021-07-29 09:11:10|2305.4|2296.7|2304.89|2296.19|2305.48|2296.78|2304.71|2296.01|37
1627549880000|2021-07-29 09:11:20|2304.86|2296.16|2305.46|2296.76|2305.56|2296.86|2304.84|2296.14|37
1627549890000|2021-07-29 09:11:30|2305.55|2296.85|2305.95|2297.25|2306.15|2297.45|2305.52|2296.82|38
1627549900000|2021-07-29 09:11:40|2305.79|2297.09|2306.07|2297.37|2306.07|2297.37|2305.76|2297.06|32
1627549910000|2021-07-29 09:11:50|2306.12|2297.42|2306.08|2297.38|2306.42|2297.72|2305.75|2297.05|36
1627549920000|2021-07-29 09:12:00|2306.03|2297.33|2305.92|2297.22|2306.05|2297.35|2305.7|2297|35
1627549930000|2021-07-29 09:12:10|2305.96|2297.26|2306.24|2297.54|2306.49|2297.79|2305.93|2297.23|30
1627549940000|2021-07-29 09:12:20|2306.35|2297.65|2306.4|2297.7|2306.4|2297.7|2306.33|2297.63|11
1627549950000|2021-07-29 09:12:30|2306.61|2297.91|2306.68|2297.98|2306.68|2297.98|2306.52|2297.82|19
1627549960000|2021-07-29 09:12:40|2306.63|2297.93|2306.82|2298.12|2306.82|2298.12|2306.63|2297.93|17
1627549970000|2021-07-29 09:12:50|2306.69|2297.99|2306.61|2297.91|2307.02|2298.32|2306.57|2297.87|23
1627549980000|2021-07-29 09:13:00|2306.64|2297.94|2306.94|2298.24|2307.01|2298.31|2306.54|2297.84|12
1627549990000|2021-07-29 09:13:10|2306.98|2298.28|2307.06|2298.36|2307.19|2298.49|2306.98|2298.28|13
1627550000000|2021-07-29 09:13:20|2306.99|2298.29|2306.99|2298.29|2307.29|2298.59|2306.79|2298.09|36
1627550010000|2021-07-29 09:13:30|2306.97|2298.27|2306.85|2298.15|2307.01|2298.31|2306.76|2298.06|25
1627550020000|2021-07-29 09:13:40|2306.8|2298.1|2307.07|2298.37|2307.07|2298.37|2306.8|2298.1|9
1627550030000|2021-07-29 09:13:50|2307.08|2298.38|2308.37|2299.67|2308.37|2299.67|2307.08|2298.38|31
1627550040000|2021-07-29 09:14:00|2308.38|2299.68|2308.01|2299.31|2308.5|2299.8|2307.41|2298.71|34
1627550050000|2021-07-29 09:14:10|2307.91|2299.21|2308.5|2299.8|2308.5|2299.8|2307.65|2298.95|29
1627550060000|2021-07-29 09:14:20|2308.51|2299.81|2309.62|2300.92|2310.77|2302.07|2308.49|2299.79|30
1627550070000|2021-07-29 09:14:30|2309.52|2300.82|2309.94|2301.24|2310.49|2301.79|2309.46|2300.76|36
1627550080000|2021-07-29 09:14:40|2309.64|2300.94|2307.14|2298.44|2309.64|2300.94|2307.14|2298.44|38
1627550090000|2021-07-29 09:14:50|2307.1|2298.4|2307.77|2299.07|2307.84|2299.14|2307.03|2298.33|36
1627550100000|2021-07-29 09:15:00|2307.68|2298.98|2308.74|2300.04|2309.13|2300.43|2307.68|2298.98|37
1627550110000|2021-07-29 09:15:10|2308.79|2300.09|2307.36|2298.66|2308.79|2300.09|2307.36|2298.66|31
1627550120000|2021-07-29 09:15:20|2307.42|2298.72|2308.4|2299.7|2308.4|2299.7|2307.22|2298.52|36
1627550130000|2021-07-29 09:15:30|2308.49|2299.79|2308.42|2299.72|2308.84|2300.14|2308.25|2299.55|36
1627550140000|2021-07-29 09:15:40|2308.17|2299.47|2307.82|2299.12|2308.17|2299.47|2307.32|2298.62|38
1627550150000|2021-07-29 09:15:50|2307.84|2299.14|2307.05|2298.35|2307.84|2299.14|2306.89|2298.19|37
1627550160000|2021-07-29 09:16:00|2307.09|2298.39|2306.93|2298.23|2307.09|2298.39|2306.79|2298.09|23
1627550170000|2021-07-29 09:16:10|2306.97|2298.27|2308.2|2299.5|2308.29|2299.59|2306.97|2298.27|33
1627550180000|2021-07-29 09:16:20|2308.26|2299.56|2308.73|2300.03|2308.89|2300.19|2308.19|2299.49|22
1627550190000|2021-07-29 09:16:30|2308.76|2300.06|2309.02|2300.32|2309.17|2300.47|2308.76|2300.06|23
1627550200000|2021-07-29 09:16:40|2308.99|2300.29|2309.27|2300.57|2309.41|2300.71|2308.99|2300.29|26
1627550210000|2021-07-29 09:16:50|2309.26|2300.56|2309.73|2301.03|2309.73|2301.03|2309.25|2300.55|26
1627550220000|2021-07-29 09:17:00|2309.63|2300.93|2309.79|2301.09|2309.97|2301.27|2309.57|2300.87|28
1627550230000|2021-07-29 09:17:10|2309.7|2301|2310.1|2301.4|2310.26|2301.56|2309.57|2300.87|31
1627550240000|2021-07-29 09:17:20|2310.12|2301.42|2310.22|2301.52|2310.22|2301.52|2309.75|2301.05|29
1627550250000|2021-07-29 09:17:30|2310.13|2301.43|2310.2|2301.5|2310.22|2301.52|2310.08|2301.38|18
1627550260000|2021-07-29 09:17:40|2310.21|2301.51|2310.79|2302.09|2310.83|2302.13|2310.19|2301.49|31
1627550270000|2021-07-29 09:17:50|2310.8|2302.1|2311.28|2302.58|2311.28|2302.58|2310.48|2301.78|28
1627550280000|2021-07-29 09:18:00|2311.34|2302.64|2311.98|2303.28|2312.13|2303.43|2311.34|2302.64|37
1627550290000|2021-07-29 09:18:10|2312.06|2303.36|2312.35|2303.65|2312.36|2303.66|2311.9|2303.2|28
1627550300000|2021-07-29 09:18:20|2312.32|2303.62|2313.33|2304.63|2313.47|2304.77|2312.32|2303.62|33
1627550310000|2021-07-29 09:18:30|2313.43|2304.73|2313.38|2304.68|2313.43|2304.73|2313.02|2304.32|29
1627550320000|2021-07-29 09:18:40|2313.6|2304.9|2314.8|2306.1|2315.59|2306.89|2313.6|2304.9|36
1627550330000|2021-07-29 09:18:50|2314.78|2306.08|2314.18|2305.48|2315.07|2306.37|2313.84|2305.14|31
1627550340000|2021-07-29 09:19:00|2314.1|2305.4|2314.72|2306.02|2314.72|2306.02|2313.33|2304.63|40
1627550350000|2021-07-29 09:19:10|2314.92|2306.22|2314.51|2305.81|2315.07|2306.37|2314.51|2305.81|25
1627550360000|2021-07-29 09:19:20|2314.52|2305.82|2314.89|2306.19|2314.89|2306.19|2314.4|2305.7|28
1627550370000|2021-07-29 09:19:30|2314.82|2306.12|2314.7|2306|2314.98|2306.28|2314.66|2305.96|34
1627550380000|2021-07-29 09:19:40|2314.68|2305.98|2314.65|2305.95|2314.85|2306.15|2314.49|2305.79|28
1627550390000|2021-07-29 09:19:50|2314.64|2305.94|2314.74|2306.04|2314.74|2306.04|2314.2|2305.5|34
1627550400000|2021-07-29 09:20:00|2314.75|2306.05|2314.36|2305.66|2314.75|2306.05|2314.36|2305.66|26
1627550410000|2021-07-29 09:20:10|2314.35|2305.65|2313.68|2304.98|2314.37|2305.67|2313.68|2304.98|33
1627550420000|2021-07-29 09:20:20|2313.84|2305.14|2313.41|2304.71|2313.87|2305.17|2313.41|2304.71|37
1627550430000|2021-07-29 09:20:30|2313.43|2304.73|2313.65|2304.95|2314.3|2305.6|2313.4|2304.7|35
1627550440000|2021-07-29 09:20:40|2313.68|2304.98|2313.92|2305.22|2313.92|2305.22|2313.6|2304.9|36
1627550450000|2021-07-29 09:20:50|2313.91|2305.21|2313.33|2304.63|2314.08|2305.38|2313.27|2304.57|31
1627550460000|2021-07-29 09:21:00|2313.35|2304.65|2313.66|2304.96|2313.72|2305.02|2313.15|2304.45|36
1627550470000|2021-07-29 09:21:10|2313.71|2305.01|2314.02|2305.32|2314.09|2305.39|2313.57|2304.87|39
1627550480000|2021-07-29 09:21:20|2314.12|2305.42|2314.2|2305.5|2314.49|2305.79|2314.12|2305.42|34
1627550490000|2021-07-29 09:21:30|2314.15|2305.45|2314.38|2305.68|2314.49|2305.79|2314.15|2305.45|15
1627550500000|2021-07-29 09:21:40|2314.42|2305.72|2314.38|2305.68|2314.43|2305.73|2314.38|2305.68|4
1627550510000|2021-07-29 09:21:50|2314.32|2305.62|2314.32|2305.62|2314.32|2305.62|2314.32|2305.62|1
1627550520000|2021-07-29 09:22:00|2314.3|2305.6|2312.16|2303.46|2314.3|2305.6|2311.69|2302.99|30
1627550530000|2021-07-29 09:22:10|2312.31|2303.61|2312.29|2303.59|2312.48|2303.78|2312.12|2303.42|21
1627550540000|2021-07-29 09:22:20|2312.28|2303.58|2312.26|2303.56|2312.29|2303.59|2312.04|2303.34|31
1627550550000|2021-07-29 09:22:30|2311.98|2303.28|2311.1|2302.4|2311.98|2303.28|2311.05|2302.35|33
1627550560000|2021-07-29 09:22:40|2311.21|2302.51|2311.57|2302.87|2311.75|2303.05|2310.97|2302.27|34
1627550570000|2021-07-29 09:22:50|2311.56|2302.86|2312.13|2303.43|2312.19|2303.49|2311.56|2302.86|38
1627550580000|2021-07-29 09:23:00|2312.17|2303.47|2311.72|2303.02|2312.17|2303.47|2311.71|2303.01|28
1627550590000|2021-07-29 09:23:10|2311.77|2303.07|2311.21|2302.51|2311.85|2303.15|2311.19|2302.49|28
1627550600000|2021-07-29 09:23:20|2311.1|2302.4|2311.35|2302.65|2311.35|2302.65|2310.91|2302.21|30
1627550610000|2021-07-29 09:23:30|2311.42|2302.72|2311.23|2302.53|2311.6|2302.9|2311.22|2302.52|29
1627550620000|2021-07-29 09:23:40|2311.49|2302.79|2310.99|2302.29|2311.53|2302.83|2310.96|2302.26|23
1627550630000|2021-07-29 09:23:50|2310.84|2302.14|2310.85|2302.15|2311.01|2302.31|2310.76|2302.06|15
1627550640000|2021-07-29 09:24:00|2310.96|2302.26|2311.15|2302.45|2311.68|2302.98|2310.84|2302.14|30
1627550650000|2021-07-29 09:24:10|2311.46|2302.76|2311.18|2302.48|2311.85|2303.15|2311.02|2302.32|38
1627550660000|2021-07-29 09:24:20|2311.2|2302.5|2311.01|2302.31|2311.25|2302.55|2310.79|2302.09|35
1627550670000|2021-07-29 09:24:30|2310.97|2302.27|2310.95|2302.25|2311.14|2302.44|2310.89|2302.19|31
1627550680000|2021-07-29 09:24:40|2310.82|2302.12|2309.25|2300.55|2310.82|2302.12|2309.25|2300.55|16
1627550690000|2021-07-29 09:24:50|2309.21|2300.51|2309.66|2300.96|2309.79|2301.09|2309.12|2300.42|28
1627550700000|2021-07-29 09:25:00|2309.67|2300.97|2309.23|2300.53|2310.11|2301.41|2309.23|2300.53|26
1627550710000|2021-07-29 09:25:10|2309.21|2300.51|2309.28|2300.58|2309.28|2300.58|2309.04|2300.34|27
1627550720000|2021-07-29 09:25:20|2309.2|2300.5|2309.08|2300.38|2309.3|2300.6|2309.08|2300.38|32
1627550730000|2021-07-29 09:25:30|2309.11|2300.41|2309.16|2300.46|2309.29|2300.59|2309.09|2300.39|30
1627550740000|2021-07-29 09:25:40|2309.13|2300.43|2309.62|2300.92|2309.86|2301.16|2309.05|2300.35|36
1627550750000|2021-07-29 09:25:50|2309.67|2300.97|2309.85|2301.15|2309.91|2301.21|2309.53|2300.83|34
1627550760000|2021-07-29 09:26:00|2309.84|2301.14|2309.24|2300.54|2310.02|2301.32|2309.13|2300.43|33
1627550770000|2021-07-29 09:26:10|2309.19|2300.49|2309.49|2300.79|2309.58|2300.88|2309.16|2300.46|34
1627550780000|2021-07-29 09:26:20|2309.31|2300.61|2309.09|2300.39|2309.49|2300.79|2309.09|2300.39|37
1627550790000|2021-07-29 09:26:30|2309.15|2300.45|2309.99|2301.29|2310.21|2301.51|2309.15|2300.45|37
1627550800000|2021-07-29 09:26:40|2310.02|2301.32|2309.77|2301.07|2310.13|2301.43|2309.55|2300.85|32
1627550810000|2021-07-29 09:26:50|2309.82|2301.12|2311.95|2303.25|2312.04|2303.34|2309.81|2301.11|34
1627550820000|2021-07-29 09:27:00|2312.05|2303.35|2313.3|2304.6|2313.3|2304.6|2311.96|2303.26|37
1627550830000|2021-07-29 09:27:10|2313.53|2304.83|2313.45|2304.75|2313.85|2305.15|2313.24|2304.54|34
1627550840000|2021-07-29 09:27:20|2313.43|2304.73|2313.14|2304.44|2313.82|2305.12|2312.47|2303.77|38
1627550850000|2021-07-29 09:27:30|2313.23|2304.53|2313.14|2304.44|2313.37|2304.67|2313.13|2304.43|13
1627550860000|2021-07-29 09:27:40|2313.12|2304.42|2312.66|2303.96|2313.12|2304.42|2312.58|2303.88|24
1627550870000|2021-07-29 09:27:50|2312.69|2303.99|2312.58|2303.88|2312.75|2304.05|2312.54|2303.84|25
1627550880000|2021-07-29 09:28:00|2312.59|2303.89|2312.65|2303.95|2312.66|2303.96|2312.04|2303.34|34
1627550890000|2021-07-29 09:28:10|2312.68|2303.98|2313.38|2304.68|2313.65|2304.95|2312.64|2303.94|32
1627550900000|2021-07-29 09:28:20|2313.39|2304.69|2314.5|2305.8|2314.61|2305.91|2313.39|2304.69|23
1627550910000|2021-07-29 09:28:30|2314.48|2305.78|2314.45|2305.75|2315.1|2306.4|2314.32|2305.62|32
1627550920000|2021-07-29 09:28:40|2314.49|2305.79|2314.67|2305.97|2315.05|2306.35|2314.46|2305.76|37
1627550930000|2021-07-29 09:28:50|2314.68|2305.98|2314.39|2305.69|2315|2306.3|2314.12|2305.42|39
1627550940000|2021-07-29 09:29:00|2314.2|2305.5|2314.21|2305.51|2314.29|2305.59|2313.48|2304.78|35
1627550950000|2021-07-29 09:29:10|2314.46|2305.76|2314.35|2305.65|2314.75|2306.05|2314.05|2305.35|37
1627550960000|2021-07-29 09:29:20|2314.36|2305.66|2313.96|2305.26|2314.36|2305.66|2313.96|2305.26|25
1627550970000|2021-07-29 09:29:30|2313.92|2305.22|2314.54|2305.84|2314.54|2305.84|2313.92|2305.22|33
1627550980000|2021-07-29 09:29:40|2314.55|2305.85|2314.51|2305.81|2314.7|2306|2314.51|2305.81|34
1627550990000|2021-07-29 09:29:50|2314.56|2305.86|2314.42|2305.72|2314.69|2305.99|2314.39|2305.69|24
1627551000000|2021-07-29 09:30:00|2314.44|2305.74|2315.05|2306.35|2315.05|2306.35|2314.38|2305.68|29
1627551010000|2021-07-29 09:30:10|2315|2306.3|2315.13|2306.43|2315.13|2306.43|2315|2306.3|6
1627551020000|2021-07-29 09:30:20|2315.17|2306.47|2316.18|2307.48|2316.44|2307.74|2315.17|2306.47|32
1627551030000|2021-07-29 09:30:30|2316.16|2307.46|2316.55|2307.85|2316.66|2307.96|2316.1|2307.4|36
1627551040000|2021-07-29 09:30:40|2316.2|2307.5|2316.26|2307.56|2316.65|2307.95|2316.2|2307.5|28
1627551050000|2021-07-29 09:30:50|2316.28|2307.58|2316.6|2307.9|2316.6|2307.9|2316.19|2307.49|27
1627551060000|2021-07-29 09:31:00|2316.62|2307.92|2317.08|2308.38|2317.26|2308.56|2316.28|2307.58|36
1627551070000|2021-07-29 09:31:10|2317.14|2308.44|2316.83|2308.13|2317.75|2309.05|2316.67|2307.97|36
1627551080000|2021-07-29 09:31:20|2316.85|2308.15|2317.15|2308.45|2317.59|2308.89|2316.79|2308.09|35
1627551090000|2021-07-29 09:31:30|2317.13|2308.43|2317.12|2308.42|2317.39|2308.69|2317.05|2308.35|36
1627551100000|2021-07-29 09:31:40|2317.04|2308.34|2317.56|2308.86|2317.56|2308.86|2316.82|2308.12|31
1627551110000|2021-07-29 09:31:50|2317.27|2308.57|2315.39|2306.69|2317.47|2308.77|2314.97|2306.27|37
1627551120000|2021-07-29 09:32:00|2315.36|2306.66|2315.04|2306.34|2315.51|2306.81|2315.04|2306.34|34
1627551130000|2021-07-29 09:32:10|2315.23|2306.53|2313.88|2305.18|2315.35|2306.65|2313.79|2305.09|38
1627551140000|2021-07-29 09:32:20|2313.89|2305.19|2313.74|2305.04|2314.03|2305.33|2313.74|2305.04|29
1627551150000|2021-07-29 09:32:30|2313.73|2305.03|2313.41|2304.71|2313.73|2305.03|2312.49|2303.79|34
1627551160000|2021-07-29 09:32:40|2313.36|2304.66|2313.77|2305.07|2313.81|2305.11|2313.11|2304.41|30
1627551170000|2021-07-29 09:32:50|2313.8|2305.1|2314.14|2305.44|2314.26|2305.56|2313.77|2305.07|20
1627551180000|2021-07-29 09:33:00|2314.21|2305.51|2314.55|2305.85|2314.82|2306.12|2313.98|2305.28|28
1627551190000|2021-07-29 09:33:10|2314.56|2305.86|2315.51|2306.81|2315.51|2306.81|2314.53|2305.83|35
1627551200000|2021-07-29 09:33:20|2315.47|2306.77|2315.74|2307.04|2316.15|2307.45|2315.47|2306.77|35
1627551210000|2021-07-29 09:33:30|2316.2|2307.5|2316.08|2307.38|2316.62|2307.92|2315.67|2306.97|37
1627551220000|2021-07-29 09:33:40|2316.16|2307.46|2316.1|2307.4|2316.54|2307.84|2315.82|2307.12|35
1627551230000|2021-07-29 09:33:50|2316.06|2307.36|2317.84|2309.14|2317.84|2309.14|2316.06|2307.36|38
1627551240000|2021-07-29 09:34:00|2317.56|2308.86|2317.63|2308.93|2317.76|2309.06|2316.51|2307.81|38
1627551250000|2021-07-29 09:34:10|2317.61|2308.91|2320.9|2312.2|2320.9|2312.2|2317.61|2308.91|35
1627551260000|2021-07-29 09:34:20|2320.89|2312.19|2319.85|2311.15|2321.21|2312.51|2319.44|2310.74|35
1627551270000|2021-07-29 09:34:30|2320.18|2311.48|2320.09|2311.39|2320.36|2311.66|2319.73|2311.03|35
1627551280000|2021-07-29 09:34:40|2320.3|2311.6|2320.54|2311.84|2320.66|2311.96|2320.3|2311.6|31
1627551290000|2021-07-29 09:34:50|2320.48|2311.78|2319.27|2310.57|2320.48|2311.78|2319.27|2310.57|30
1627551300000|2021-07-29 09:35:00|2319.12|2310.42|2318.98|2310.28|2319.9|2311.2|2318.92|2310.22|31
1627551310000|2021-07-29 09:35:10|2318.96|2310.26|2318.92|2310.22|2319.06|2310.36|2318.88|2310.18|29
1627551320000|2021-07-29 09:35:20|2318.9|2310.2|2318.63|2309.93|2318.9|2310.2|2318.5|2309.8|34
1627551330000|2021-07-29 09:35:30|2318.66|2309.96|2318.65|2309.95|2318.82|2310.12|2318.41|2309.71|32
1627551340000|2021-07-29 09:35:40|2318.56|2309.86|2318.68|2309.98|2319.35|2310.65|2318.56|2309.86|31
1627551350000|2021-07-29 09:35:50|2318.66|2309.96|2319.03|2310.33|2319.4|2310.7|2318.66|2309.96|39
1627551360000|2021-07-29 09:36:00|2318.99|2310.29|2319.17|2310.47|2319.35|2310.65|2318.99|2310.29|28
1627551370000|2021-07-29 09:36:10|2319.19|2310.49|2319.44|2310.74|2319.71|2311.01|2319.16|2310.46|33
1627551380000|2021-07-29 09:36:20|2319.51|2310.81|2319.78|2311.08|2319.78|2311.08|2319.39|2310.69|29
1627551390000|2021-07-29 09:36:30|2319.87|2311.17|2320.25|2311.55|2320.35|2311.65|2319.63|2310.93|28
1627551400000|2021-07-29 09:36:40|2320.23|2311.53|2320.22|2311.52|2320.31|2311.61|2320.1|2311.4|21
1627551410000|2021-07-29 09:36:50|2320.19|2311.49|2320.71|2312.01|2320.72|2312.02|2320.16|2311.46|33
1627551420000|2021-07-29 09:37:00|2320.66|2311.96|2320.98|2312.28|2320.98|2312.28|2320.26|2311.56|31
1627551430000|2021-07-29 09:37:10|2320.73|2312.03|2320.6|2311.9|2320.95|2312.25|2320.56|2311.86|37
1627551440000|2021-07-29 09:37:20|2320.81|2312.11|2320.66|2311.96|2320.81|2312.11|2320.57|2311.87|31
1627551450000|2021-07-29 09:37:30|2320.68|2311.98|2321.89|2313.19|2322.07|2313.37|2320.68|2311.98|38
1627551460000|2021-07-29 09:37:40|2321.98|2313.28|2322.93|2314.23|2323.12|2314.42|2321.83|2313.13|34
1627551470000|2021-07-29 09:37:50|2322.83|2314.13|2322.78|2314.08|2323|2314.3|2322.75|2314.05|28
1627551480000|2021-07-29 09:38:00|2322.8|2314.1|2322.8|2314.1|2322.88|2314.18|2322.76|2314.06|15
1627551490000|2021-07-29 09:38:10|2322.79|2314.09|2322.43|2313.73|2322.79|2314.09|2322.41|2313.71|19
1627551500000|2021-07-29 09:38:20|2322.41|2313.71|2321.38|2312.68|2322.44|2313.74|2321.38|2312.68|20
1627551510000|2021-07-29 09:38:30|2321.43|2312.73|2322.77|2314.07|2322.77|2314.07|2320.89|2312.19|36
1627551520000|2021-07-29 09:38:40|2322.72|2314.02|2322.33|2313.63|2322.72|2314.02|2322.33|2313.63|23
1627551530000|2021-07-29 09:38:50|2322.4|2313.7|2322.9|2314.2|2322.9|2314.2|2322.33|2313.63|34
1627551540000|2021-07-29 09:39:00|2322.91|2314.21|2323.31|2314.61|2323.56|2314.86|2322.83|2314.13|34
1627551550000|2021-07-29 09:39:10|2323.37|2314.67|2324.62|2315.92|2324.62|2315.92|2323.37|2314.67|26
1627551560000|2021-07-29 09:39:20|2324.71|2316.01|2324.85|2316.15|2325.28|2316.58|2324.56|2315.86|36
1627551570000|2021-07-29 09:39:30|2324.93|2316.23|2325.3|2316.6|2325.45|2316.75|2324.92|2316.22|35
1627551580000|2021-07-29 09:39:40|2325.1|2316.4|2323.56|2314.86|2325.1|2316.4|2323.41|2314.71|34
1627551590000|2021-07-29 09:39:50|2323.43|2314.73|2322.61|2313.91|2323.58|2314.88|2322.6|2313.9|37
1627551600000|2021-07-29 09:40:00|2322.67|2313.97|2324.65|2315.95|2324.65|2315.95|2322.64|2313.94|33
1627551610000|2021-07-29 09:40:10|2324.56|2315.86|2322.87|2314.17|2324.56|2315.86|2322.16|2313.46|37
1627551620000|2021-07-29 09:40:20|2323.26|2314.56|2322.14|2313.44|2323.26|2314.56|2321.75|2313.05|40
1627551630000|2021-07-29 09:40:30|2322.07|2313.37|2321.93|2313.23|2322.43|2313.73|2321.59|2312.89|38
1627551640000|2021-07-29 09:40:40|2321.94|2313.24|2321.58|2312.88|2322.13|2313.43|2321.47|2312.77|36
1627551650000|2021-07-29 09:40:50|2321.53|2312.83|2321.29|2312.59|2321.73|2313.03|2321.17|2312.47|37
1627551660000|2021-07-29 09:41:00|2321.28|2312.58|2320.88|2312.18|2321.28|2312.58|2320.75|2312.05|31
1627551670000|2021-07-29 09:41:10|2320.83|2312.13|2321.01|2312.31|2321.18|2312.48|2320.74|2312.04|33
1627551680000|2021-07-29 09:41:20|2320.84|2312.14|2320.51|2311.81|2320.99|2312.29|2320.5|2311.8|32
1627551690000|2021-07-29 09:41:30|2320.5|2311.8|2320.18|2311.48|2320.5|2311.8|2319.96|2311.26|33
1627551700000|2021-07-29 09:41:40|2320.02|2311.32|2320.94|2312.24|2320.94|2312.24|2320|2311.3|35
1627551710000|2021-07-29 09:41:50|2320.99|2312.29|2320.65|2311.95|2321.03|2312.33|2320.55|2311.85|36
1627551720000|2021-07-29 09:42:00|2320.21|2311.51|2320.43|2311.73|2321.02|2312.32|2320.08|2311.38|30
1627551730000|2021-07-29 09:42:10|2320.44|2311.74|2321.59|2312.89|2321.78|2313.08|2320.4|2311.7|33
1627551740000|2021-07-29 09:42:20|2321.17|2312.47|2321.33|2312.63|2321.57|2312.87|2321.13|2312.43|32
1627551750000|2021-07-29 09:42:30|2321.31|2312.61|2320.91|2312.21|2321.38|2312.68|2320.66|2311.96|35
1627551760000|2021-07-29 09:42:40|2321|2312.3|2321.67|2312.97|2321.87|2313.17|2320.9|2312.2|36
1627551770000|2021-07-29 09:42:50|2321.61|2312.91|2321.96|2313.26|2322.16|2313.46|2321.48|2312.78|36
1627551780000|2021-07-29 09:43:00|2321.99|2313.29|2322.06|2313.36|2322.16|2313.46|2321.73|2313.03|21
1627551790000|2021-07-29 09:43:10|2322.11|2313.41|2322.6|2313.9|2322.61|2313.91|2322.09|2313.39|37
1627551800000|2021-07-29 09:43:20|2322.83|2314.13|2323.69|2314.99|2323.7|2315|2322.83|2314.13|34
1627551810000|2021-07-29 09:43:30|2323.65|2314.95|2323.9|2315.2|2323.94|2315.24|2322.99|2314.29|34
1627551820000|2021-07-29 09:43:40|2323.92|2315.22|2324.86|2316.16|2326.6|2317.9|2323.92|2315.22|39
1627551830000|2021-07-29 09:43:50|2324.71|2316.01|2323.81|2315.11|2324.71|2316.01|2322.38|2313.68|35
1627551840000|2021-07-29 09:44:00|2323.71|2315.01|2325.06|2316.36|2325.06|2316.36|2323.64|2314.94|38
1627551850000|2021-07-29 09:44:10|2325.04|2316.34|2324.27|2315.57|2325.58|2316.88|2324.01|2315.31|34
1627551860000|2021-07-29 09:44:20|2324|2315.3|2323.57|2314.87|2324.11|2315.41|2323.44|2314.74|36
1627551870000|2021-07-29 09:44:30|2323.53|2314.83|2324.07|2315.37|2324.23|2315.53|2323.34|2314.64|36
1627551880000|2021-07-29 09:44:40|2324.39|2315.69|2325.08|2316.38|2325.99|2317.29|2324.39|2315.69|38
1627551890000|2021-07-29 09:44:50|2324.88|2316.18|2325.33|2316.63|2325.37|2316.67|2324.83|2316.13|37
1627551900000|2021-07-29 09:45:00|2325.29|2316.59|2326.74|2318.04|2327.58|2318.88|2325.29|2316.59|37
1627551910000|2021-07-29 09:45:10|2326.02|2317.32|2327.11|2318.41|2327.36|2318.66|2325.57|2316.87|38
1627551920000|2021-07-29 09:45:20|2327.05|2318.35|2327.58|2318.88|2327.58|2318.88|2326.32|2317.62|35
1627551930000|2021-07-29 09:45:30|2327.8|2319.1|2327.79|2319.09|2328.09|2319.39|2327.14|2318.44|40
1627551940000|2021-07-29 09:45:40|2327.81|2319.11|2328.96|2320.26|2328.96|2320.26|2327.69|2318.99|34
1627551950000|2021-07-29 09:45:50|2328.87|2320.17|2329.73|2321.03|2330.16|2321.46|2328.87|2320.17|33
1627551960000|2021-07-29 09:46:00|2329.4|2320.7|2327.17|2318.47|2329.65|2320.95|2327.16|2318.46|38
1627551970000|2021-07-29 09:46:10|2327.13|2318.43|2326.14|2317.44|2327.2|2318.5|2325.99|2317.29|36
1627551980000|2021-07-29 09:46:20|2326.08|2317.38|2325.95|2317.25|2326.55|2317.85|2324.79|2316.09|38
1627551990000|2021-07-29 09:46:30|2325.75|2317.05|2325.61|2316.91|2326.3|2317.6|2325.61|2316.91|37
1627552000000|2021-07-29 09:46:40|2325.68|2316.98|2326.22|2317.52|2326.22|2317.52|2324.62|2315.92|38
1627552010000|2021-07-29 09:46:50|2326.01|2317.31|2327.93|2319.23|2327.93|2319.23|2326.01|2317.31|35
1627552020000|2021-07-29 09:47:00|2328.37|2319.67|2329.18|2320.48|2329.6|2320.9|2328.37|2319.67|37
1627552030000|2021-07-29 09:47:10|2329.39|2320.69|2329.97|2321.27|2329.97|2321.27|2329.12|2320.42|37
1627552040000|2021-07-29 09:47:20|2329.68|2320.98|2330.2|2321.5|2330.31|2321.61|2329.68|2320.98|36
1627552050000|2021-07-29 09:47:30|2330.29|2321.59|2330.58|2321.88|2330.64|2321.94|2330.04|2321.34|31
1627552060000|2021-07-29 09:47:40|2330.75|2322.05|2332.55|2323.85|2332.55|2323.85|2330.7|2322|37
1627552070000|2021-07-29 09:47:50|2332.38|2323.68|2332.26|2323.56|2332.67|2323.97|2332.07|2323.37|36
1627552080000|2021-07-29 09:48:00|2332.16|2323.46|2332.21|2323.51|2332.47|2323.77|2331.84|2323.14|33
1627552090000|2021-07-29 09:48:10|2332.13|2323.43|2331.65|2322.95|2332.6|2323.9|2331.65|2322.95|34
1627552100000|2021-07-29 09:48:20|2331.51|2322.81|2331.59|2322.89|2332.05|2323.35|2331.46|2322.76|36
1627552110000|2021-07-29 09:48:30|2331.48|2322.78|2331.59|2322.89|2332.03|2323.33|2331.48|2322.78|35
1627552120000|2021-07-29 09:48:40|2331.51|2322.81|2331.95|2323.25|2332.18|2323.48|2331.48|2322.78|31
1627552130000|2021-07-29 09:48:50|2331.87|2323.17|2331.65|2322.95|2332.03|2323.33|2331.56|2322.86|34
1627552140000|2021-07-29 09:49:00|2331.64|2322.94|2331.62|2322.92|2332.08|2323.38|2331.6|2322.9|38
1627552150000|2021-07-29 09:49:10|2331.65|2322.95|2332.52|2323.82|2332.79|2324.09|2331.58|2322.88|34
1627552160000|2021-07-29 09:49:20|2332.64|2323.94|2332.42|2323.72|2332.66|2323.96|2332.34|2323.64|28
1627552170000|2021-07-29 09:49:30|2332.43|2323.73|2331.85|2323.15|2332.47|2323.77|2331.85|2323.15|37
1627552180000|2021-07-29 09:49:40|2331.8|2323.1|2330.53|2321.83|2331.92|2323.22|2330.47|2321.77|35
1627552190000|2021-07-29 09:49:50|2330.33|2321.63|2330.81|2322.11|2330.83|2322.13|2329.9|2321.2|39
1627552200000|2021-07-29 09:50:00|2330.79|2322.09|2330.35|2321.65|2330.98|2322.28|2330.19|2321.49|35
1627552210000|2021-07-29 09:50:10|2330.47|2321.77|2328.12|2319.42|2330.47|2321.77|2328.12|2319.42|36
1627552220000|2021-07-29 09:50:20|2328.14|2319.44|2327.76|2319.06|2328.4|2319.7|2327.28|2318.58|39
1627552230000|2021-07-29 09:50:30|2327.8|2319.1|2327.82|2319.12|2328.18|2319.48|2327.39|2318.69|38
1627552240000|2021-07-29 09:50:40|2327.96|2319.26|2327.7|2319|2328.49|2319.79|2327.68|2318.98|36
1627552250000|2021-07-29 09:50:50|2327.75|2319.05|2328.56|2319.86|2328.62|2319.92|2327.75|2319.05|34
1627552260000|2021-07-29 09:51:00|2328.54|2319.84|2328.23|2319.53|2328.72|2320.02|2327.92|2319.22|37
1627552270000|2021-07-29 09:51:10|2328.26|2319.56|2328.1|2319.4|2328.83|2320.13|2328.03|2319.33|34
1627552280000|2021-07-29 09:51:20|2328.02|2319.32|2327.23|2318.53|2328.03|2319.33|2327.22|2318.52|37
1627552290000|2021-07-29 09:51:30|2327.24|2318.54|2327.27|2318.57|2327.42|2318.72|2327.18|2318.48|28
1627552300000|2021-07-29 09:51:40|2327.33|2318.63|2326.21|2317.51|2327.33|2318.63|2326.21|2317.51|35
1627552310000|2021-07-29 09:51:50|2326.36|2317.66|2325.4|2316.7|2326.46|2317.76|2324.56|2315.86|39
1627552320000|2021-07-29 09:52:00|2325.45|2316.75|2323.63|2314.93|2325.45|2316.75|2323.36|2314.66|38
1627552330000|2021-07-29 09:52:10|2323.68|2314.98|2322.76|2314.06|2324.02|2315.32|2322.76|2314.06|38
1627552340000|2021-07-29 09:52:20|2322.95|2314.25|2322.58|2313.88|2322.95|2314.25|2322.3|2313.6|35
1627552350000|2021-07-29 09:52:30|2322.55|2313.85|2323.16|2314.46|2323.21|2314.51|2322.39|2313.69|35
1627552360000|2021-07-29 09:52:40|2323.15|2314.45|2323.49|2314.79|2323.51|2314.81|2323.14|2314.44|29
1627552370000|2021-07-29 09:52:50|2323.48|2314.78|2323.41|2314.71|2323.48|2314.78|2323.18|2314.48|27
1627552380000|2021-07-29 09:53:00|2323.39|2314.69|2324.69|2315.99|2324.79|2316.09|2323.05|2314.35|34
1627552390000|2021-07-29 09:53:10|2324.57|2315.87|2325.13|2316.43|2325.13|2316.43|2324.49|2315.79|33
1627552400000|2021-07-29 09:53:20|2325.15|2316.45|2325|2316.3|2326.03|2317.33|2324.7|2316|38
1627552410000|2021-07-29 09:53:30|2324.84|2316.14|2324.56|2315.86|2325.24|2316.54|2324.11|2315.41|35
1627552420000|2021-07-29 09:53:40|2324.61|2315.91|2325.17|2316.47|2325.31|2316.61|2324.61|2315.91|37
1627552430000|2021-07-29 09:53:50|2325.09|2316.39|2325.43|2316.73|2325.43|2316.73|2324.88|2316.18|37
1627552440000|2021-07-29 09:54:00|2325.42|2316.72|2325.29|2316.59|2325.49|2316.79|2324.97|2316.27|37
1627552450000|2021-07-29 09:54:10|2325.4|2316.7|2323.89|2315.19|2325.4|2316.7|2323.83|2315.13|35
1627552460000|2021-07-29 09:54:20|2323.99|2315.29|2322.34|2313.64|2324.11|2315.41|2322.27|2313.57|31
1627552470000|2021-07-29 09:54:30|2322.25|2313.55|2321.44|2312.74|2322.42|2313.72|2321.38|2312.68|35
1627552480000|2021-07-29 09:54:40|2321.23|2312.53|2322.27|2313.57|2322.3|2313.6|2320.78|2312.08|35
1627552490000|2021-07-29 09:54:50|2322.25|2313.55|2322.54|2313.84|2322.72|2314.02|2322.19|2313.49|33
1627552500000|2021-07-29 09:55:00|2322.57|2313.87|2321.62|2312.92|2322.68|2313.98|2321.54|2312.84|39
1627552510000|2021-07-29 09:55:10|2321.58|2312.88|2321.19|2312.49|2321.58|2312.88|2321.02|2312.32|35
1627552520000|2021-07-29 09:55:20|2321.03|2312.33|2321.49|2312.79|2321.59|2312.89|2319.34|2310.64|40
1627552530000|2021-07-29 09:55:30|2321.55|2312.85|2321.16|2312.46|2321.71|2313.01|2321.12|2312.42|29
1627552540000|2021-07-29 09:55:40|2321.17|2312.47|2320.38|2311.68|2321.17|2312.47|2320.36|2311.66|33
1627552550000|2021-07-29 09:55:50|2320.29|2311.59|2320.85|2312.15|2321.07|2312.37|2320.14|2311.44|36
1627552560000|2021-07-29 09:56:00|2320.88|2312.18|2320.96|2312.26|2321.06|2312.36|2320.74|2312.04|28
1627552570000|2021-07-29 09:56:10|2320.94|2312.24|2321.03|2312.33|2321.08|2312.38|2320.8|2312.1|29
1627552580000|2021-07-29 09:56:20|2321.05|2312.35|2323.36|2314.66|2323.36|2314.66|2321.05|2312.35|36
1627552590000|2021-07-29 09:56:30|2323.46|2314.76|2323.44|2314.74|2323.6|2314.9|2323.38|2314.68|33
1627552600000|2021-07-29 09:56:40|2323.48|2314.78|2323.41|2314.71|2323.59|2314.89|2323.25|2314.55|28
1627552610000|2021-07-29 09:56:50|2323.37|2314.67|2323.34|2314.64|2323.49|2314.79|2323.2|2314.5|34
1627552620000|2021-07-29 09:57:00|2323.42|2314.72|2323|2314.3|2323.42|2314.72|2322.79|2314.09|36
1627552630000|2021-07-29 09:57:10|2322.78|2314.08|2323.59|2314.89|2323.89|2315.19|2322.78|2314.08|34
1627552640000|2021-07-29 09:57:20|2323.89|2315.19|2324.24|2315.54|2324.35|2315.65|2323.55|2314.85|31
1627552650000|2021-07-29 09:57:30|2324.25|2315.55|2324.52|2315.82|2324.59|2315.89|2324.16|2315.46|37
1627552660000|2021-07-29 09:57:40|2324.4|2315.7|2324.47|2315.77|2324.62|2315.92|2324.33|2315.63|35
1627552670000|2021-07-29 09:57:50|2324.46|2315.76|2324.84|2316.14|2324.86|2316.16|2324.46|2315.76|34
1627552680000|2021-07-29 09:58:00|2324.6|2315.9|2323.55|2314.85|2324.88|2316.18|2323.47|2314.77|34
1627552690000|2021-07-29 09:58:10|2323.58|2314.88|2322.87|2314.17|2323.76|2315.06|2322.87|2314.17|28
1627552700000|2021-07-29 09:58:20|2322.84|2314.14|2322.68|2313.98|2323.21|2314.51|2322.62|2313.92|34
1627552710000|2021-07-29 09:58:30|2322.77|2314.07|2322|2313.3|2322.77|2314.07|2321.76|2313.06|32
1627552720000|2021-07-29 09:58:40|2321.98|2313.28|2323.56|2314.86|2323.62|2314.92|2321.98|2313.28|36
1627552730000|2021-07-29 09:58:50|2323.65|2314.95|2323.61|2314.91|2324.16|2315.46|2323.54|2314.84|37
1627552740000|2021-07-29 09:59:00|2323.65|2314.95|2324.32|2315.62|2324.32|2315.62|2323.61|2314.91|32
1627552750000|2021-07-29 09:59:10|2324.24|2315.54|2324.02|2315.32|2324.28|2315.58|2323.72|2315.02|35
1627552760000|2021-07-29 09:59:20|2324.06|2315.36|2322.96|2314.26|2324.06|2315.36|2322.87|2314.17|36
1627552770000|2021-07-29 09:59:30|2322.98|2314.28|2323.09|2314.39|2323.19|2314.49|2322.91|2314.21|32
1627552780000|2021-07-29 09:59:40|2323.13|2314.43|2323.22|2314.52|2323.31|2314.61|2323.04|2314.34|35
1627552790000|2021-07-29 09:59:50|2323.24|2314.54|2322.92|2314.22|2323.24|2314.54|2322.5|2313.8|37
1627552800000|2021-07-29 10:00:00|2322.94|2314.24|2323.3|2314.6|2324.06|2315.36|2322.94|2314.24|38
1627552810000|2021-07-29 10:00:10|2323.29|2314.59|2322.62|2313.92|2323.29|2314.59|2322.55|2313.85|36
1627552820000|2021-07-29 10:00:20|2322.6|2313.9|2323.58|2314.88|2323.65|2314.95|2322.46|2313.76|34
1627552830000|2021-07-29 10:00:30|2323.53|2314.83|2322.96|2314.26|2323.53|2314.83|2322.92|2314.22|36
1627552840000|2021-07-29 10:00:40|2323.06|2314.36|2322.12|2313.42|2323.64|2314.94|2322.12|2313.42|36
1627552850000|2021-07-29 10:00:50|2321.67|2312.97|2321.32|2312.62|2321.67|2312.97|2320.82|2312.12|37
1627552860000|2021-07-29 10:01:00|2321.34|2312.64|2320.44|2311.74|2321.39|2312.69|2320.19|2311.49|33
1627552870000|2021-07-29 10:01:10|2320.57|2311.87|2319.51|2310.81|2320.73|2312.03|2319.51|2310.81|33
1627552880000|2021-07-29 10:01:20|2319.46|2310.76|2318.47|2309.77|2319.54|2310.84|2318|2309.3|34
1627552890000|2021-07-29 10:01:30|2318.43|2309.73|2318.99|2310.29|2318.99|2310.29|2318.08|2309.38|32
1627552900000|2021-07-29 10:01:40|2319|2310.3|2318.78|2310.08|2319.6|2310.9|2318.73|2310.03|38
1627552910000|2021-07-29 10:01:50|2318.76|2310.06|2317.85|2309.15|2318.76|2310.06|2317.72|2309.02|35
1627552920000|2021-07-29 10:02:00|2317.9|2309.2|2317.54|2308.84|2318.04|2309.34|2317.19|2308.49|37
1627552930000|2021-07-29 10:02:10|2317.53|2308.83|2317.73|2309.03|2317.73|2309.03|2317.44|2308.74|36
1627552940000|2021-07-29 10:02:20|2317.77|2309.07|2317.75|2309.05|2317.87|2309.17|2317.52|2308.82|37
1627552950000|2021-07-29 10:02:30|2317.78|2309.08|2319.27|2310.57|2319.27|2310.57|2317.78|2309.08|31
1627552960000|2021-07-29 10:02:40|2319.14|2310.44|2319.3|2310.6|2319.35|2310.65|2319.12|2310.42|24
1627552970000|2021-07-29 10:02:50|2319.26|2310.56|2318.51|2309.81|2319.41|2310.71|2318.34|2309.64|30
1627552980000|2021-07-29 10:03:00|2318.54|2309.84|2319.28|2310.58|2319.41|2310.71|2318.46|2309.76|37
1627552990000|2021-07-29 10:03:10|2319.3|2310.6|2319.1|2310.4|2319.3|2310.6|2319.05|2310.35|25
1627553000000|2021-07-29 10:03:20|2319.14|2310.44|2319.16|2310.46|2319.2|2310.5|2319.13|2310.43|13
1627553010000|2021-07-29 10:03:30|2319.17|2310.47|2319.26|2310.56|2319.91|2311.21|2319.17|2310.47|35
1627553020000|2021-07-29 10:03:40|2319.25|2310.55|2319.23|2310.53|2319.55|2310.85|2319.2|2310.5|27
1627553030000|2021-07-29 10:03:50|2319.27|2310.57|2319.54|2310.84|2319.55|2310.85|2318.8|2310.1|36
1627553040000|2021-07-29 10:04:00|2319.53|2310.83|2318.89|2310.19|2319.53|2310.83|2318.8|2310.1|30
1627553050000|2021-07-29 10:04:10|2318.88|2310.18|2318.93|2310.23|2319.07|2310.37|2318.79|2310.09|24
1627553060000|2021-07-29 10:04:20|2319.07|2310.37|2319.81|2311.11|2319.97|2311.27|2319.07|2310.37|34
1627553070000|2021-07-29 10:04:30|2319.8|2311.1|2319.74|2311.04|2319.8|2311.1|2319.55|2310.85|13
1627553080000|2021-07-29 10:04:40|2319.72|2311.02|2319.74|2311.04|2319.94|2311.24|2319.72|2311.02|26
1627553090000|2021-07-29 10:04:50|2319.65|2310.95|2319.21|2310.51|2319.76|2311.06|2319.12|2310.42|21
1627553100000|2021-07-29 10:05:00|2319.23|2310.53|2319.92|2311.22|2319.99|2311.29|2319.14|2310.44|26
1627553110000|2021-07-29 10:05:10|2319.91|2311.21|2320.29|2311.59|2320.29|2311.59|2319.82|2311.12|23
1627553120000|2021-07-29 10:05:20|2320.32|2311.62|2319.91|2311.21|2320.42|2311.72|2319.61|2310.91|18
1627553130000|2021-07-29 10:05:30|2319.82|2311.12|2318.49|2309.79|2319.82|2311.12|2318.42|2309.72|34
1627553140000|2021-07-29 10:05:40|2318.58|2309.88|2319.02|2310.32|2319.03|2310.33|2318.5|2309.8|37
1627553150000|2021-07-29 10:05:50|2319.32|2310.62|2319.75|2311.05|2319.85|2311.15|2319.32|2310.62|29
1627553160000|2021-07-29 10:06:00|2319.76|2311.06|2319.2|2310.5|2319.8|2311.1|2318.92|2310.22|40
1627553170000|2021-07-29 10:06:10|2319.02|2310.32|2319.11|2310.41|2319.45|2310.75|2318.89|2310.19|34
1627553180000|2021-07-29 10:06:20|2319.27|2310.57|2319.49|2310.79|2319.51|2310.81|2319.15|2310.45|29
1627553190000|2021-07-29 10:06:30|2319.5|2310.8|2319.59|2310.89|2319.59|2310.89|2319.18|2310.48|31
1627553200000|2021-07-29 10:06:40|2319.55|2310.85|2319.34|2310.64|2319.73|2311.03|2319.32|2310.62|31
1627553210000|2021-07-29 10:06:50|2319.36|2310.66|2319.41|2310.71|2319.59|2310.89|2319.28|2310.58|32
1627553220000|2021-07-29 10:07:00|2319.4|2310.7|2319.62|2310.92|2319.67|2310.97|2319.34|2310.64|33
1627553230000|2021-07-29 10:07:10|2319.56|2310.86|2319.85|2311.15|2319.93|2311.23|2319.56|2310.86|33
1627553240000|2021-07-29 10:07:20|2319.67|2310.97|2319.48|2310.78|2319.86|2311.16|2319.47|2310.77|21
1627553250000|2021-07-29 10:07:30|2319.55|2310.85|2319.6|2310.9|2319.74|2311.04|2319.52|2310.82|31
1627553260000|2021-07-29 10:07:40|2319.69|2310.99|2319.75|2311.05|2319.8|2311.1|2319.61|2310.91|33
1627553270000|2021-07-29 10:07:50|2319.72|2311.02|2320.1|2311.4|2320.1|2311.4|2319.66|2310.96|20
1627553280000|2021-07-29 10:08:00|2320.12|2311.42|2319.98|2311.28|2320.18|2311.48|2319.77|2311.07|36
1627553290000|2021-07-29 10:08:10|2320.03|2311.33|2319.22|2310.52|2320.04|2311.34|2319.17|2310.47|31
1627553300000|2021-07-29 10:08:20|2319.28|2310.58|2319.31|2310.61|2319.35|2310.65|2319.21|2310.51|21
1627553310000|2021-07-29 10:08:30|2319.32|2310.62|2319.34|2310.64|2319.37|2310.67|2319.24|2310.54|31
1627553320000|2021-07-29 10:08:40|2319.28|2310.58|2319.25|2310.55|2319.28|2310.58|2318.84|2310.14|39
1627553330000|2021-07-29 10:08:50|2319.23|2310.53|2319.18|2310.48|2319.43|2310.73|2319.15|2310.45|23
1627553340000|2021-07-29 10:09:00|2319.22|2310.52|2319.89|2311.19|2319.94|2311.24|2319.2|2310.5|34
1627553350000|2021-07-29 10:09:10|2319.81|2311.11|2319.46|2310.76|2319.85|2311.15|2319.46|2310.76|10
1627553360000|2021-07-29 10:09:20|2319.43|2310.73|2319.66|2310.96|2319.67|2310.97|2319.43|2310.73|28
1627553370000|2021-07-29 10:09:30|2319.65|2310.95|2319.55|2310.85|2319.65|2310.95|2319.51|2310.81|15
1627553380000|2021-07-29 10:09:40|2319.51|2310.81|2318.19|2309.49|2319.51|2310.81|2318.13|2309.43|30
1627553390000|2021-07-29 10:09:50|2318.2|2309.5|2317.16|2308.46|2318.77|2310.07|2317.16|2308.46|34
1627553400000|2021-07-29 10:10:00|2317.29|2308.59|2316.89|2308.19|2317.3|2308.6|2316.79|2308.09|27
1627553410000|2021-07-29 10:10:10|2316.65|2307.95|2316.31|2307.61|2316.85|2308.15|2316.3|2307.6|39
1627553420000|2021-07-29 10:10:20|2316.46|2307.76|2317.26|2308.56|2317.26|2308.56|2316.41|2307.71|33
1627553430000|2021-07-29 10:10:30|2317.21|2308.51|2316.91|2308.21|2317.64|2308.94|2316.9|2308.2|33
1627553440000|2021-07-29 10:10:40|2316.9|2308.2|2317.25|2308.55|2317.25|2308.55|2316.81|2308.11|24
1627553450000|2021-07-29 10:10:50|2317.28|2308.58|2317.85|2309.15|2317.89|2309.19|2317.26|2308.56|22
1627553460000|2021-07-29 10:11:00|2317.84|2309.14|2316.97|2308.27|2317.85|2309.15|2316.79|2308.09|28
1627553470000|2021-07-29 10:11:10|2317.02|2308.32|2317.89|2309.19|2317.94|2309.24|2316.94|2308.24|28
1627553480000|2021-07-29 10:11:20|2317.91|2309.21|2319.71|2311.01|2319.71|2311.01|2317.91|2309.21|28
1627553490000|2021-07-29 10:11:30|2319.97|2311.27|2319.24|2310.54|2320.12|2311.42|2319.16|2310.46|36
1627553500000|2021-07-29 10:11:40|2319.25|2310.55|2319.18|2310.48|2319.27|2310.57|2319.01|2310.31|35
1627553510000|2021-07-29 10:11:50|2319.17|2310.47|2319.33|2310.63|2319.43|2310.73|2319.17|2310.47|36
1627553520000|2021-07-29 10:12:00|2319.28|2310.58|2319.32|2310.62|2319.37|2310.67|2319.22|2310.52|29
1627553530000|2021-07-29 10:12:10|2319.25|2310.55|2320.06|2311.36|2320.07|2311.37|2319.2|2310.5|29
1627553540000|2021-07-29 10:12:20|2320.07|2311.37|2320.19|2311.49|2320.31|2311.61|2320.07|2311.37|21
1627553550000|2021-07-29 10:12:30|2320.22|2311.52|2319.28|2310.58|2320.22|2311.52|2319.11|2310.41|35
1627553560000|2021-07-29 10:12:40|2319.25|2310.55|2318.55|2309.85|2319.26|2310.56|2318.52|2309.82|30
1627553570000|2021-07-29 10:12:50|2318.53|2309.83|2318.47|2309.77|2318.56|2309.86|2318.34|2309.64|23
1627553580000|2021-07-29 10:13:00|2318.42|2309.72|2318.97|2310.27|2319.1|2310.4|2318.42|2309.72|37
1627553590000|2021-07-29 10:13:10|2319.01|2310.31|2319.15|2310.45|2319.36|2310.66|2319|2310.3|33
1627553600000|2021-07-29 10:13:20|2319.16|2310.46|2319.13|2310.43|2319.22|2310.52|2319.07|2310.37|33
1627553610000|2021-07-29 10:13:30|2319.12|2310.42|2319.21|2310.51|2319.21|2310.51|2319.01|2310.31|36
1627553620000|2021-07-29 10:13:40|2319.19|2310.49|2319.07|2310.37|2319.19|2310.49|2319|2310.3|27
1627553630000|2021-07-29 10:13:50|2319.02|2310.32|2317.62|2308.92|2319.04|2310.34|2317.61|2308.91|36
1627553640000|2021-07-29 10:14:00|2317.78|2309.08|2318.84|2310.14|2318.85|2310.15|2317.61|2308.91|36
1627553650000|2021-07-29 10:14:10|2318.86|2310.16|2319.24|2310.54|2319.46|2310.76|2318.77|2310.07|34
1627553660000|2021-07-29 10:14:20|2319.32|2310.62|2319.26|2310.56|2319.32|2310.62|2319.14|2310.44|36
1627553670000|2021-07-29 10:14:30|2319.15|2310.45|2319.34|2310.64|2319.98|2311.28|2319.14|2310.44|38
1627553680000|2021-07-29 10:14:40|2319.43|2310.73|2319.3|2310.6|2319.61|2310.91|2319.1|2310.4|32
1627553690000|2021-07-29 10:14:50|2319.19|2310.49|2319.26|2310.56|2319.41|2310.71|2319.1|2310.4|38
1627553700000|2021-07-29 10:15:00|2319.28|2310.58|2318.48|2309.78|2319.28|2310.58|2318.4|2309.7|37
1627553710000|2021-07-29 10:15:10|2318.5|2309.8|2319.28|2310.58|2319.28|2310.58|2318.45|2309.75|39
1627553720000|2021-07-29 10:15:20|2319.24|2310.54|2319.27|2310.57|2319.36|2310.66|2319.1|2310.4|33
1627553730000|2021-07-29 10:15:30|2319.24|2310.54|2319.5|2310.8|2319.5|2310.8|2319.13|2310.43|35
1627553740000|2021-07-29 10:15:40|2319.44|2310.74|2319.28|2310.58|2319.56|2310.86|2319.01|2310.31|29
1627553750000|2021-07-29 10:15:50|2319.27|2310.57|2319.93|2311.23|2319.93|2311.23|2319.12|2310.42|30
1627553760000|2021-07-29 10:16:00|2320.02|2311.32|2320.44|2311.74|2320.56|2311.86|2320.02|2311.32|36
1627553770000|2021-07-29 10:16:10|2320.42|2311.72|2321.13|2312.43|2321.13|2312.43|2320.41|2311.71|37
1627553780000|2021-07-29 10:16:20|2321.18|2312.48|2321.85|2313.15|2322.45|2313.75|2321.15|2312.45|37
1627553790000|2021-07-29 10:16:30|2321.84|2313.14|2322.29|2313.59|2322.29|2313.59|2321.77|2313.07|27
1627553800000|2021-07-29 10:16:40|2322.31|2313.61|2322.22|2313.52|2322.34|2313.64|2322.06|2313.36|31
1627553810000|2021-07-29 10:16:50|2322.25|2313.55|2322.33|2313.63|2322.39|2313.69|2322.24|2313.54|21
1627553820000|2021-07-29 10:17:00|2322.36|2313.66|2322.54|2313.84|2322.55|2313.85|2321.77|2313.07|31
1627553830000|2021-07-29 10:17:10|2322.49|2313.79|2323.47|2314.77|2323.49|2314.79|2322.49|2313.79|30
1627553840000|2021-07-29 10:17:20|2323.48|2314.78|2324.53|2315.83|2324.79|2316.09|2323.42|2314.72|35
1627553850000|2021-07-29 10:17:30|2324.54|2315.84|2324.39|2315.69|2324.72|2316.02|2324.35|2315.65|29
1627553860000|2021-07-29 10:17:40|2324.44|2315.74|2325.59|2316.89|2325.71|2317.01|2324.44|2315.74|36
1627553870000|2021-07-29 10:17:50|2325.57|2316.87|2324.48|2315.78|2326.01|2317.31|2324.37|2315.67|38
1627553880000|2021-07-29 10:18:00|2324.51|2315.81|2325.32|2316.62|2325.37|2316.67|2324.46|2315.76|31
1627553890000|2021-07-29 10:18:10|2325.53|2316.83|2324.31|2315.61|2325.59|2316.89|2324.29|2315.59|32
1627553900000|2021-07-29 10:18:20|2324.44|2315.74|2323.97|2315.27|2324.61|2315.91|2323.97|2315.27|31
1627553910000|2021-07-29 10:18:30|2324.01|2315.31|2324.44|2315.74|2324.64|2315.94|2323.99|2315.29|17
1627553920000|2021-07-29 10:18:40|2324.37|2315.67|2324.03|2315.33|2324.37|2315.67|2323.88|2315.18|31
1627553930000|2021-07-29 10:18:50|2323.97|2315.27|2324.01|2315.31|2324.01|2315.31|2323.96|2315.26|23
1627553940000|2021-07-29 10:19:00|2324|2315.3|2324.89|2316.19|2324.89|2316.19|2323.85|2315.15|21
1627553950000|2021-07-29 10:19:10|2324.94|2316.24|2324.5|2315.8|2325.02|2316.32|2324.5|2315.8|24
1627553960000|2021-07-29 10:19:20|2324.48|2315.78|2324.78|2316.08|2324.83|2316.13|2324.08|2315.38|30
1627553970000|2021-07-29 10:19:30|2324.83|2316.13|2324.21|2315.51|2324.87|2316.17|2324.05|2315.35|28
1627553980000|2021-07-29 10:19:40|2324.18|2315.48|2324.64|2315.94|2325.5|2316.8|2324.18|2315.48|37
1627553990000|2021-07-29 10:19:50|2324.4|2315.7|2324.54|2315.84|2324.79|2316.09|2324.36|2315.66|33
1627554000000|2021-07-29 10:20:00|2324.53|2315.83|2325.24|2316.54|2325.34|2316.64|2324.53|2315.83|28
1627554010000|2021-07-29 10:20:10|2325.36|2316.66|2327.01|2318.31|2327.01|2318.31|2325.36|2316.66|31
1627554020000|2021-07-29 10:20:20|2326.96|2318.26|2327.01|2318.31|2327.37|2318.67|2326.85|2318.15|30
1627554030000|2021-07-29 10:20:30|2327.02|2318.32|2327.44|2318.74|2327.58|2318.88|2326.89|2318.19|25
1627554040000|2021-07-29 10:20:40|2327.54|2318.84|2326.85|2318.15|2327.55|2318.85|2326.51|2317.81|20
1627554050000|2021-07-29 10:20:50|2326.86|2318.16|2326.75|2318.05|2327.03|2318.33|2326.54|2317.84|33
1627554060000|2021-07-29 10:21:00|2326.69|2317.99|2327.3|2318.6|2327.3|2318.6|2326.07|2317.37|35
1627554070000|2021-07-29 10:21:10|2327.31|2318.61|2327.35|2318.65|2327.82|2319.12|2327.19|2318.49|38
1627554080000|2021-07-29 10:21:20|2327.41|2318.71|2326.93|2318.23|2327.5|2318.8|2326.85|2318.15|39
1627554090000|2021-07-29 10:21:30|2326.9|2318.2|2327.13|2318.43|2327.49|2318.79|2326.9|2318.2|36
1627554100000|2021-07-29 10:21:40|2327.01|2318.31|2327.79|2319.09|2327.79|2319.09|2327.01|2318.31|32
1627554110000|2021-07-29 10:21:50|2327.8|2319.1|2327.73|2319.03|2328|2319.3|2327.02|2318.32|39
1627554120000|2021-07-29 10:22:00|2327.72|2319.02|2327.96|2319.26|2327.96|2319.26|2327.64|2318.94|33
1627554130000|2021-07-29 10:22:10|2327.92|2319.22|2327.9|2319.2|2328.13|2319.43|2327.8|2319.1|31
1627554140000|2021-07-29 10:22:20|2327.93|2319.23|2327.98|2319.28|2328.06|2319.36|2327.86|2319.16|24
1627554150000|2021-07-29 10:22:30|2328.04|2319.34|2328.04|2319.34|2328.07|2319.37|2327.98|2319.28|8
1627554160000|2021-07-29 10:22:40|2328.01|2319.31|2327.57|2318.87|2328.01|2319.31|2327.45|2318.75|32
1627554170000|2021-07-29 10:22:50|2327.58|2318.88|2326.78|2318.08|2327.65|2318.95|2326.77|2318.07|29
1627554180000|2021-07-29 10:23:00|2326.8|2318.1|2325.76|2317.06|2326.8|2318.1|2325.74|2317.04|35
1627554190000|2021-07-29 10:23:10|2325.72|2317.02|2325.17|2316.47|2325.72|2317.02|2325.05|2316.35|35
1627554200000|2021-07-29 10:23:20|2325.16|2316.46|2325.05|2316.35|2325.54|2316.84|2325.05|2316.35|27
1627554210000|2021-07-29 10:23:30|2325|2316.3|2324.66|2315.96|2325.05|2316.35|2324.6|2315.9|23
1627554220000|2021-07-29 10:23:40|2324.61|2315.91|2323.92|2315.22|2324.61|2315.91|2323.77|2315.07|27
1627554230000|2021-07-29 10:23:50|2323.9|2315.2|2323.85|2315.15|2324.21|2315.51|2323.55|2314.85|25
1627554240000|2021-07-29 10:24:00|2323.82|2315.12|2324.5|2315.8|2324.51|2315.81|2323.81|2315.11|31
1627554250000|2021-07-29 10:24:10|2324.47|2315.77|2323.95|2315.25|2324.57|2315.87|2323.89|2315.19|28
1627554260000|2021-07-29 10:24:20|2323.92|2315.22|2323.44|2314.74|2323.95|2315.25|2323.44|2314.74|26
1627554270000|2021-07-29 10:24:30|2323.54|2314.84|2323.39|2314.69|2323.78|2315.08|2323.39|2314.69|35
1627554280000|2021-07-29 10:24:40|2323.36|2314.66|2324.07|2315.37|2324.2|2315.5|2323.36|2314.66|31
1627554290000|2021-07-29 10:24:50|2324.12|2315.42|2323.75|2315.05|2324.15|2315.45|2323.75|2315.05|32
1627554300000|2021-07-29 10:25:00|2323.73|2315.03|2319.43|2310.73|2323.8|2315.1|2319.23|2310.53|34
1627554310000|2021-07-29 10:25:10|2319.99|2311.29|2319.27|2310.57|2319.99|2311.29|2319.06|2310.36|40
1627554320000|2021-07-29 10:25:20|2319.24|2310.54|2318.84|2310.14|2319.3|2310.6|2318.8|2310.1|32
1627554330000|2021-07-29 10:25:30|2318.83|2310.13|2318.67|2309.97|2319.43|2310.73|2318.61|2309.91|35
1627554340000|2021-07-29 10:25:40|2318.66|2309.96|2317.87|2309.17|2318.82|2310.12|2317.81|2309.11|37
1627554350000|2021-07-29 10:25:50|2317.86|2309.16|2317.55|2308.85|2318.27|2309.57|2317.27|2308.57|36
1627554360000|2021-07-29 10:26:00|2317.6|2308.9|2318.29|2309.59|2318.81|2310.11|2317.44|2308.74|37
1627554370000|2021-07-29 10:26:10|2318.26|2309.56|2319.03|2310.33|2319.13|2310.43|2318.26|2309.56|33
1627554380000|2021-07-29 10:26:20|2318.98|2310.28|2317.76|2309.06|2319.03|2310.33|2317.76|2309.06|31
1627554390000|2021-07-29 10:26:30|2317.79|2309.09|2318.06|2309.36|2318.29|2309.59|2317.79|2309.09|30
1627554400000|2021-07-29 10:26:40|2318.03|2309.33|2317.93|2309.23|2318.29|2309.59|2317.93|2309.23|26
1627554410000|2021-07-29 10:26:50|2317.89|2309.19|2318.18|2309.48|2318.36|2309.66|2317.83|2309.13|22
1627554420000|2021-07-29 10:27:00|2318.17|2309.47|2318.59|2309.89|2318.65|2309.95|2318.06|2309.36|32
1627554430000|2021-07-29 10:27:10|2318.64|2309.94|2319.12|2310.42|2319.2|2310.5|2318.38|2309.68|30
1627554440000|2021-07-29 10:27:20|2319.11|2310.41|2318.85|2310.15|2319.17|2310.47|2318.83|2310.13|34
1627554450000|2021-07-29 10:27:30|2318.92|2310.22|2318.49|2309.79|2319.11|2310.41|2318.49|2309.79|28
1627554460000|2021-07-29 10:27:40|2318.39|2309.69|2318.14|2309.44|2318.43|2309.73|2317.96|2309.26|32
1627554470000|2021-07-29 10:27:50|2318.16|2309.46|2318.02|2309.32|2318.2|2309.5|2317.98|2309.28|32
1627554480000|2021-07-29 10:28:00|2317.99|2309.29|2318.18|2309.48|2318.2|2309.5|2317.89|2309.19|29
1627554490000|2021-07-29 10:28:10|2318.29|2309.59|2318.18|2309.48|2318.38|2309.68|2318.13|2309.43|24
1627554500000|2021-07-29 10:28:20|2318.17|2309.47|2318.12|2309.42|2318.19|2309.49|2318.12|2309.42|27
1627554510000|2021-07-29 10:28:30|2318.13|2309.43|2318.04|2309.34|2318.22|2309.52|2318.02|2309.32|21
1627554520000|2021-07-29 10:28:40|2318.09|2309.39|2318.21|2309.51|2318.24|2309.54|2318.08|2309.38|21
1627554530000|2021-07-29 10:28:50|2318.23|2309.53|2319.25|2310.55|2319.32|2310.62|2318.11|2309.41|25
1627554540000|2021-07-29 10:29:00|2319.27|2310.57|2318.22|2309.52|2319.29|2310.59|2318.18|2309.48|30
1627554550000|2021-07-29 10:29:10|2318.2|2309.5|2318.28|2309.58|2319.13|2310.43|2318.2|2309.5|35
1627554560000|2021-07-29 10:29:20|2318.34|2309.64|2318.12|2309.42|2318.4|2309.7|2318.12|2309.42|32
1627554570000|2021-07-29 10:29:30|2318.17|2309.47|2318.51|2309.81|2318.51|2309.81|2318.06|2309.36|31
1627554580000|2021-07-29 10:29:40|2318.53|2309.83|2318.44|2309.74|2318.72|2310.02|2318.21|2309.51|31
1627554590000|2021-07-29 10:29:50|2318.35|2309.65|2317.74|2309.04|2318.36|2309.66|2317.7|2309|34
1627554600000|2021-07-29 10:30:00|2317.73|2309.03|2318.9|2310.2|2319.12|2310.42|2317.73|2309.03|33
1627554610000|2021-07-29 10:30:10|2318.88|2310.18|2319.07|2310.37|2319.19|2310.49|2318.88|2310.18|37
1627554620000|2021-07-29 10:30:20|2319.08|2310.38|2318.68|2309.98|2319.15|2310.45|2318.65|2309.95|28
1627554630000|2021-07-29 10:30:30|2318.72|2310.02|2318.88|2310.18|2318.92|2310.22|2318.71|2310.01|24
1627554640000|2021-07-29 10:30:40|2318.87|2310.17|2318.93|2310.23|2318.96|2310.26|2318.87|2310.17|22
1627554650000|2021-07-29 10:30:50|2318.94|2310.24|2318.63|2309.93|2319|2310.3|2318.63|2309.93|28
1627554660000|2021-07-29 10:31:00|2318.6|2309.9|2318.68|2309.98|2318.69|2309.99|2318.32|2309.62|28
1627554670000|2021-07-29 10:31:10|2318.64|2309.94|2318.08|2309.38|2319.02|2310.32|2318.08|2309.38|33
1627554680000|2021-07-29 10:31:20|2318|2309.3|2318.17|2309.47|2318.51|2309.81|2318|2309.3|35
1627554690000|2021-07-29 10:31:30|2318.22|2309.52|2318.2|2309.5|2318.46|2309.76|2318.14|2309.44|37
1627554700000|2021-07-29 10:31:40|2318.32|2309.62|2318.88|2310.18|2319.03|2310.33|2318.32|2309.62|37
1627554710000|2021-07-29 10:31:50|2318.89|2310.19|2319.15|2310.45|2319.18|2310.48|2318.88|2310.18|33
1627554720000|2021-07-29 10:32:00|2319.14|2310.44|2319.1|2310.4|2319.25|2310.55|2319|2310.3|37
1627554730000|2021-07-29 10:32:10|2319.04|2310.34|2319.12|2310.42|2319.3|2310.6|2319.04|2310.34|28
1627554740000|2021-07-29 10:32:20|2319.09|2310.39|2319.29|2310.59|2319.29|2310.59|2319.09|2310.39|26
1627554750000|2021-07-29 10:32:30|2319.35|2310.65|2319.24|2310.54|2319.35|2310.65|2319.02|2310.32|33
1627554760000|2021-07-29 10:32:40|2319.27|2310.57|2319.35|2310.65|2319.5|2310.8|2319.22|2310.52|26
1627554770000|2021-07-29 10:32:50|2319.36|2310.66|2319.34|2310.64|2319.36|2310.66|2319.31|2310.61|13
1627554780000|2021-07-29 10:33:00|2319.51|2310.81|2319.36|2310.66|2319.6|2310.9|2319.34|2310.64|21
1627554790000|2021-07-29 10:33:10|2319.39|2310.69|2319.24|2310.54|2319.41|2310.71|2318.83|2310.13|32
1627554800000|2021-07-29 10:33:20|2319.23|2310.53|2319.13|2310.43|2319.31|2310.61|2319.11|2310.41|30
1627554810000|2021-07-29 10:33:30|2319.1|2310.4|2319.26|2310.56|2319.35|2310.65|2318.89|2310.19|36
1627554820000|2021-07-29 10:33:40|2319.29|2310.59|2319.29|2310.59|2319.35|2310.65|2319.16|2310.46|26
1627554830000|2021-07-29 10:33:50|2319.31|2310.61|2319.31|2310.61|2319.46|2310.76|2319.14|2310.44|32
1627554840000|2021-07-29 10:34:00|2319.3|2310.6|2320.46|2311.76|2320.98|2312.28|2319.3|2310.6|37
1627554850000|2021-07-29 10:34:10|2320.6|2311.9|2320.32|2311.62|2320.69|2311.99|2320.14|2311.44|31
1627554860000|2021-07-29 10:34:20|2320.35|2311.65|2320.29|2311.59|2320.52|2311.82|2320.18|2311.48|34
1627554870000|2021-07-29 10:34:30|2320.08|2311.38|2320.45|2311.75|2320.48|2311.78|2320|2311.3|35
1627554880000|2021-07-29 10:34:40|2320.28|2311.58|2320.49|2311.79|2320.84|2312.14|2320.28|2311.58|35
1627554890000|2021-07-29 10:34:50|2320.61|2311.91|2321.71|2313.01|2321.84|2313.14|2320.22|2311.52|36
1627554900000|2021-07-29 10:35:00|2321.56|2312.86|2321.23|2312.53|2321.57|2312.87|2321.21|2312.51|36
1627554910000|2021-07-29 10:35:10|2321.2|2312.5|2321.28|2312.58|2321.51|2312.81|2321.2|2312.5|34
1627554920000|2021-07-29 10:35:20|2321.3|2312.6|2321.02|2312.32|2321.3|2312.6|2321.02|2312.32|29
1627554930000|2021-07-29 10:35:30|2321.04|2312.34|2320.98|2312.28|2321.11|2312.41|2320.56|2311.86|29
1627554940000|2021-07-29 10:35:40|2321.06|2312.36|2321.33|2312.63|2321.33|2312.63|2320.65|2311.95|36
1627554950000|2021-07-29 10:35:50|2321.36|2312.66|2322.05|2313.35|2322.05|2313.35|2321.35|2312.65|28
1627554960000|2021-07-29 10:36:00|2321.94|2313.24|2321.99|2313.29|2322.14|2313.44|2321.76|2313.06|23
1627554970000|2021-07-29 10:36:10|2322.03|2313.33|2321.92|2313.22|2322.21|2313.51|2321.91|2313.21|22
1627554980000|2021-07-29 10:36:20|2321.96|2313.26|2321.89|2313.19|2322.06|2313.36|2321.79|2313.09|30
1627554990000|2021-07-29 10:36:30|2321.87|2313.17|2321.98|2313.28|2322.03|2313.33|2321.87|2313.17|32
1627555000000|2021-07-29 10:36:40|2321.99|2313.29|2321.99|2313.29|2322.02|2313.32|2321.92|2313.22|22
1627555010000|2021-07-29 10:36:50|2322|2313.3|2321.15|2312.45|2322.02|2313.32|2320.89|2312.19|34
1627555020000|2021-07-29 10:37:00|2320.93|2312.23|2321.09|2312.39|2321.18|2312.48|2320.9|2312.2|34
1627555030000|2021-07-29 10:37:10|2321.07|2312.37|2320.84|2312.14|2321.72|2313.02|2320.76|2312.06|34
1627555040000|2021-07-29 10:37:20|2320.76|2312.06|2321.05|2312.35|2321.24|2312.54|2320.76|2312.06|30
1627555050000|2021-07-29 10:37:30|2321.02|2312.32|2321.05|2312.35|2321.23|2312.53|2321.02|2312.32|27
1627555060000|2021-07-29 10:37:40|2321.06|2312.36|2321.05|2312.35|2321.11|2312.41|2321.03|2312.33|19
1627555070000|2021-07-29 10:37:50|2321.03|2312.33|2320.7|2312|2321.1|2312.4|2320.32|2311.62|20
1627555080000|2021-07-29 10:38:00|2320.77|2312.07|2319.67|2310.97|2320.77|2312.07|2319.36|2310.66|34
1627555090000|2021-07-29 10:38:10|2319.62|2310.92|2318.26|2309.56|2319.65|2310.95|2318.26|2309.56|38
1627555100000|2021-07-29 10:38:20|2318.16|2309.46|2318.93|2310.23|2319.27|2310.57|2317.82|2309.12|36
1627555110000|2021-07-29 10:38:30|2318.92|2310.22|2319.16|2310.46|2319.46|2310.76|2318.92|2310.22|34
1627555120000|2021-07-29 10:38:40|2319.15|2310.45|2318.15|2309.45|2319.15|2310.45|2318.15|2309.45|32
1627555130000|2021-07-29 10:38:50|2318.04|2309.34|2318.41|2309.71|2318.48|2309.78|2317.9|2309.2|21
1627555140000|2021-07-29 10:39:00|2318.38|2309.68|2318.45|2309.75|2318.77|2310.07|2318.13|2309.43|36
1627555150000|2021-07-29 10:39:10|2318.5|2309.8|2319.38|2310.68|2319.38|2310.68|2318.5|2309.8|35
1627555160000|2021-07-29 10:39:20|2319.39|2310.69|2320.21|2311.51|2320.24|2311.54|2319.39|2310.69|22
1627555170000|2021-07-29 10:39:30|2320.2|2311.5|2320.08|2311.38|2320.2|2311.5|2320.01|2311.31|13
1627555180000|2021-07-29 10:39:40|2320.13|2311.43|2320.24|2311.54|2320.32|2311.62|2320|2311.3|22
1627555190000|2021-07-29 10:39:50|2320.25|2311.55|2320.15|2311.45|2320.28|2311.58|2320.15|2311.45|25
1627555200000|2021-07-29 10:40:00|2320.16|2311.46|2320.13|2311.43|2320.28|2311.58|2320.12|2311.42|28
1627555210000|2021-07-29 10:40:10|2320.17|2311.47|2318.6|2309.9|2320.17|2311.47|2318.48|2309.78|34
1627555220000|2021-07-29 10:40:20|2318.61|2309.91|2317.68|2308.98|2318.84|2310.14|2317.61|2308.91|36
1627555230000|2021-07-29 10:40:30|2317.87|2309.17|2317.81|2309.11|2318.06|2309.36|2317.61|2308.91|38
1627555240000|2021-07-29 10:40:40|2317.93|2309.23|2317.7|2309|2317.93|2309.23|2317.31|2308.61|40
1627555250000|2021-07-29 10:40:50|2317.74|2309.04|2316.44|2307.74|2317.86|2309.16|2316.44|2307.74|36
1627555260000|2021-07-29 10:41:00|2316.42|2307.72|2314.65|2305.95|2316.45|2307.75|2314.06|2305.36|36
1627555270000|2021-07-29 10:41:10|2314.7|2306|2316.02|2307.32|2316.3|2307.6|2314.7|2306|40
1627555280000|2021-07-29 10:41:20|2316.21|2307.51|2314.98|2306.28|2316.21|2307.51|2314.98|2306.28|35
1627555290000|2021-07-29 10:41:30|2315.04|2306.34|2314.58|2305.88|2315.07|2306.37|2312.89|2304.19|40
1627555300000|2021-07-29 10:41:40|2314.66|2305.96|2314.05|2305.35|2314.84|2306.14|2313.77|2305.07|35
1627555310000|2021-07-29 10:41:50|2313.98|2305.28|2314.73|2306.03|2314.81|2306.11|2313.9|2305.2|22
1627555320000|2021-07-29 10:42:00|2314.72|2306.02|2316.55|2307.85|2316.55|2307.85|2314.72|2306.02|31
1627555330000|2021-07-29 10:42:10|2316.53|2307.83|2315.48|2306.78|2317|2308.3|2315.48|2306.78|21
1627555340000|2021-07-29 10:42:20|2315.46|2306.76|2316.03|2307.33|2316.03|2307.33|2314.74|2306.04|34
1627555350000|2021-07-29 10:42:30|2316.14|2307.44|2316.08|2307.38|2316.25|2307.55|2316.06|2307.36|26
1627555360000|2021-07-29 10:42:40|2315.97|2307.27|2316.1|2307.4|2316.17|2307.47|2315.97|2307.27|10
1627555370000|2021-07-29 10:42:50|2316.13|2307.43|2315.6|2306.9|2316.19|2307.49|2315.56|2306.86|34
1627555380000|2021-07-29 10:43:00|2315.61|2306.91|2316.27|2307.57|2316.27|2307.57|2315.24|2306.54|38
1627555390000|2021-07-29 10:43:10|2316.26|2307.56|2316.71|2308.01|2317|2308.3|2316.21|2307.51|33
1627555400000|2021-07-29 10:43:20|2316.92|2308.22|2315.84|2307.14|2316.92|2308.22|2315.62|2306.92|37
1627555410000|2021-07-29 10:43:30|2315.9|2307.2|2315.62|2306.92|2316.06|2307.36|2315.49|2306.79|32
1627555420000|2021-07-29 10:43:40|2315.61|2306.91|2315.81|2307.11|2315.81|2307.11|2315.56|2306.86|24
1627555430000|2021-07-29 10:43:50|2315.83|2307.13|2316.21|2307.51|2316.3|2307.6|2315.74|2307.04|33
1627555440000|2021-07-29 10:44:00|2316.12|2307.42|2316.26|2307.56|2316.41|2307.71|2316|2307.3|19
1627555450000|2021-07-29 10:44:10|2316.34|2307.64|2317.16|2308.46|2317.16|2308.46|2316.34|2307.64|14
1627555460000|2021-07-29 10:44:20|2317.2|2308.5|2317.12|2308.42|2317.2|2308.5|2317.12|2308.42|6
1627555470000|2021-07-29 10:44:30|2317.15|2308.45|2316.27|2307.57|2317.15|2308.45|2316.24|2307.54|19
1627555480000|2021-07-29 10:44:40|2316.31|2307.61|2315.46|2306.76|2316.35|2307.65|2315.41|2306.71|30
1627555490000|2021-07-29 10:44:50|2315.47|2306.77|2315.47|2306.77|2315.47|2306.77|2315.14|2306.44|13
1627555500000|2021-07-29 10:45:00|2315.49|2306.79|2316.14|2307.44|2316.14|2307.44|2315.19|2306.49|22
1627555510000|2021-07-29 10:45:10|2316.21|2307.51|2316.77|2308.07|2317.04|2308.34|2316.21|2307.51|36
1627555520000|2021-07-29 10:45:20|2316.76|2308.06|2316.97|2308.27|2317.32|2308.62|2316.73|2308.03|37
1627555530000|2021-07-29 10:45:30|2316.93|2308.23|2316.9|2308.2|2317.3|2308.6|2316.9|2308.2|37
1627555540000|2021-07-29 10:45:40|2316.89|2308.19|2316.44|2307.74|2316.95|2308.25|2316.29|2307.59|30
1627555550000|2021-07-29 10:45:50|2316.64|2307.94|2316.82|2308.12|2316.83|2308.13|2316.48|2307.78|35
1627555560000|2021-07-29 10:46:00|2316.7|2308|2317.56|2308.86|2317.78|2309.08|2316.7|2308|35
1627555570000|2021-07-29 10:46:10|2317.6|2308.9|2316.47|2307.77|2317.79|2309.09|2316.41|2307.71|38
1627555580000|2021-07-29 10:46:20|2316.24|2307.54|2315.16|2306.46|2316.24|2307.54|2315.15|2306.45|37
1627555590000|2021-07-29 10:46:30|2315.13|2306.43|2314.8|2306.1|2315.18|2306.48|2314.8|2306.1|31
1627555600000|2021-07-29 10:46:40|2314.9|2306.2|2315.24|2306.54|2315.64|2306.94|2314.86|2306.16|36
1627555610000|2021-07-29 10:46:50|2315.22|2306.52|2314.45|2305.75|2316.06|2307.36|2314.45|2305.75|26
1627555620000|2021-07-29 10:47:00|2314.43|2305.73|2313.77|2305.07|2314.43|2305.73|2313.76|2305.06|27
1627555630000|2021-07-29 10:47:10|2313.73|2305.03|2313.08|2304.38|2313.73|2305.03|2312.85|2304.15|35
1627555640000|2021-07-29 10:47:20|2313.1|2304.4|2313.78|2305.08|2313.79|2305.09|2313.03|2304.33|34
1627555650000|2021-07-29 10:47:30|2313.87|2305.17|2314.34|2305.64|2314.34|2305.64|2313.86|2305.16|26
1627555660000|2021-07-29 10:47:40|2314.28|2305.58|2314.32|2305.62|2314.54|2305.84|2313.99|2305.29|25
1627555670000|2021-07-29 10:47:50|2314.33|2305.63|2314.25|2305.55|2314.57|2305.87|2314.19|2305.49|33
1627555680000|2021-07-29 10:48:00|2314.09|2305.39|2313.52|2304.82|2314.09|2305.39|2313.52|2304.82|32
1627555690000|2021-07-29 10:48:10|2313.58|2304.88|2313.25|2304.55|2314.44|2305.74|2313.25|2304.55|31
1627555700000|2021-07-29 10:48:20|2313.37|2304.67|2313|2304.3|2313.54|2304.84|2313|2304.3|33
1627555710000|2021-07-29 10:48:30|2313.03|2304.33|2311.49|2302.79|2313.38|2304.68|2311.47|2302.77|22
1627555720000|2021-07-29 10:48:40|2311.48|2302.78|2310.29|2301.59|2311.54|2302.84|2309.94|2301.24|26
1627555730000|2021-07-29 10:48:50|2310.18|2301.48|2311.12|2302.42|2311.33|2302.63|2309.66|2300.96|27
1627555740000|2021-07-29 10:49:00|2311.15|2302.45|2312.55|2303.85|2312.55|2303.85|2310.81|2302.11|30
1627555750000|2021-07-29 10:49:10|2312.46|2303.76|2312.38|2303.68|2312.56|2303.86|2312.23|2303.53|22
1627555760000|2021-07-29 10:49:20|2312.29|2303.59|2312.07|2303.37|2312.44|2303.74|2312.06|2303.36|27
1627555770000|2021-07-29 10:49:30|2312.15|2303.45|2311.67|2302.97|2312.15|2303.45|2311.67|2302.97|23
1627555780000|2021-07-29 10:49:40|2311.7|2303|2311.92|2303.22|2312.09|2303.39|2311.66|2302.96|36
1627555790000|2021-07-29 10:49:50|2312.11|2303.41|2312.36|2303.66|2312.46|2303.76|2311.79|2303.09|34
1627555800000|2021-07-29 10:50:00|2312.52|2303.82|2313.38|2304.68|2313.4|2304.7|2312.46|2303.76|32
1627555810000|2021-07-29 10:50:10|2313.31|2304.61|2313.62|2304.92|2314.13|2305.43|2313.31|2304.61|37
1627555820000|2021-07-29 10:50:20|2313.74|2305.04|2313.99|2305.29|2314.08|2305.38|2313.56|2304.86|38
1627555830000|2021-07-29 10:50:30|2313.93|2305.23|2313.7|2305|2314.19|2305.49|2313.69|2304.99|33
1627555840000|2021-07-29 10:50:40|2313.79|2305.09|2314|2305.3|2314.38|2305.68|2313.76|2305.06|37
1627555850000|2021-07-29 10:50:50|2314.05|2305.35|2314.57|2305.87|2314.62|2305.92|2313.83|2305.13|35
1627555860000|2021-07-29 10:51:00|2314.53|2305.83|2314.53|2305.83|2314.69|2305.99|2314.28|2305.58|30
1627555870000|2021-07-29 10:51:10|2314.52|2305.82|2314.74|2306.04|2314.91|2306.21|2314.52|2305.82|22
1627555880000|2021-07-29 10:51:20|2314.7|2306|2313.39|2304.69|2314.87|2306.17|2313.36|2304.66|34
1627555890000|2021-07-29 10:51:30|2313.43|2304.73|2312.85|2304.15|2313.55|2304.85|2312.77|2304.07|33
1627555900000|2021-07-29 10:51:40|2312.89|2304.19|2312.8|2304.1|2312.95|2304.25|2312.76|2304.06|36
1627555910000|2021-07-29 10:51:50|2312.82|2304.12|2312.82|2304.12|2312.96|2304.26|2312.78|2304.08|26
1627555920000|2021-07-29 10:52:00|2312.88|2304.18|2312.82|2304.12|2312.95|2304.25|2312.76|2304.06|30
1627555930000|2021-07-29 10:52:10|2312.83|2304.13|2314.04|2305.34|2314.05|2305.35|2312.81|2304.11|28
1627555940000|2021-07-29 10:52:20|2313.99|2305.29|2314.33|2305.63|2314.34|2305.64|2313.96|2305.26|26
1627555950000|2021-07-29 10:52:30|2314.31|2305.61|2314.17|2305.47|2314.31|2305.61|2314.17|2305.47|21
1627555960000|2021-07-29 10:52:40|2314.16|2305.46|2314.28|2305.58|2314.28|2305.58|2314.15|2305.45|11
1627555970000|2021-07-29 10:52:50|2314.37|2305.67|2313.87|2305.17|2314.63|2305.93|2313.73|2305.03|18
1627555980000|2021-07-29 10:53:00|2313.8|2305.1|2314.82|2306.12|2314.88|2306.18|2313.6|2304.9|23
1627555990000|2021-07-29 10:53:10|2314.83|2306.13|2314.88|2306.18|2314.88|2306.18|2314.69|2305.99|8
1627556000000|2021-07-29 10:53:20|2314.77|2306.07|2314.79|2306.09|2314.82|2306.12|2314.61|2305.91|29
1627556010000|2021-07-29 10:53:30|2314.82|2306.12|2314.89|2306.19|2315.05|2306.35|2314.51|2305.81|21
1627556020000|2021-07-29 10:53:40|2314.9|2306.2|2315.14|2306.44|2315.39|2306.69|2314.9|2306.2|24
1627556030000|2021-07-29 10:53:50|2315.18|2306.48|2315.35|2306.65|2315.4|2306.7|2314.95|2306.25|24
1627556040000|2021-07-29 10:54:00|2315.3|2306.6|2315.12|2306.42|2315.45|2306.75|2315.08|2306.38|34
1627556050000|2021-07-29 10:54:10|2315.08|2306.38|2315.06|2306.36|2315.33|2306.63|2315|2306.3|35
1627556060000|2021-07-29 10:54:20|2315.09|2306.39|2315.04|2306.34|2315.17|2306.47|2314.8|2306.1|34
1627556070000|2021-07-29 10:54:30|2315.05|2306.35|2315.12|2306.42|2315.15|2306.45|2314.64|2305.94|33
1627556080000|2021-07-29 10:54:40|2315.11|2306.41|2315.13|2306.43|2315.24|2306.54|2315.05|2306.35|29
1627556090000|2021-07-29 10:54:50|2315.08|2306.38|2315.19|2306.49|2315.27|2306.57|2315|2306.3|24
1627556100000|2021-07-29 10:55:00|2315.2|2306.5|2315.11|2306.41|2315.28|2306.58|2314.98|2306.28|26
1627556110000|2021-07-29 10:55:10|2315|2306.3|2314.97|2306.27|2315.01|2306.31|2314.81|2306.11|26
1627556120000|2021-07-29 10:55:20|2314.92|2306.22|2314.82|2306.12|2315.03|2306.33|2314.82|2306.12|28
1627556130000|2021-07-29 10:55:30|2314.87|2306.17|2314.89|2306.19|2314.96|2306.26|2314.77|2306.07|29
1627556140000|2021-07-29 10:55:40|2314.85|2306.15|2314.79|2306.09|2314.91|2306.21|2314.75|2306.05|34
1627556150000|2021-07-29 10:55:50|2314.84|2306.14|2315.44|2306.74|2315.49|2306.79|2314.7|2306|34
1627556160000|2021-07-29 10:56:00|2315.34|2306.64|2315.47|2306.77|2315.47|2306.77|2315.16|2306.46|34
1627556170000|2021-07-29 10:56:10|2315.48|2306.78|2315.37|2306.67|2315.58|2306.88|2315.22|2306.52|31
1627556180000|2021-07-29 10:56:20|2315.36|2306.66|2315.24|2306.54|2315.39|2306.69|2315.22|2306.52|19
1627556190000|2021-07-29 10:56:30|2315.21|2306.51|2315.24|2306.54|2315.24|2306.54|2315.21|2306.51|6
1627556200000|2021-07-29 10:56:40|2315.22|2306.52|2315.26|2306.56|2315.26|2306.56|2314.84|2306.14|27
1627556210000|2021-07-29 10:56:50|2315.22|2306.52|2315.11|2306.41|2315.25|2306.55|2315.1|2306.4|27
1627556220000|2021-07-29 10:57:00|2315.1|2306.4|2315.87|2307.17|2315.87|2307.17|2315.09|2306.39|14
1627556230000|2021-07-29 10:57:10|2315.91|2307.21|2315.86|2307.16|2315.92|2307.22|2315.66|2306.96|13
1627556240000|2021-07-29 10:57:20|2315.88|2307.18|2316.18|2307.48|2316.18|2307.48|2315.88|2307.18|12
1627556250000|2021-07-29 10:57:30|2316.19|2307.49|2316.24|2307.54|2316.37|2307.67|2316.19|2307.49|14
1627556260000|2021-07-29 10:57:40|2316.22|2307.52|2316.21|2307.51|2316.22|2307.52|2316.19|2307.49|5
1627556270000|2021-07-29 10:57:50|2316.23|2307.53|2316.04|2307.34|2316.25|2307.55|2316.01|2307.31|24
1627556280000|2021-07-29 10:58:00|2316.12|2307.42|2314.9|2306.2|2316.14|2307.44|2314.69|2305.99|29
1627556290000|2021-07-29 10:58:10|2314.94|2306.24|2313.92|2305.22|2314.94|2306.24|2313.87|2305.17|34
1627556300000|2021-07-29 10:58:20|2313.87|2305.17|2313.69|2304.99|2314.19|2305.49|2313.66|2304.96|29
1627556310000|2021-07-29 10:58:30|2313.87|2305.17|2314.41|2305.71|2314.41|2305.71|2313.05|2304.35|30
1627556320000|2021-07-29 10:58:40|2314.4|2305.7|2314.73|2306.03|2315.12|2306.42|2314.25|2305.55|33
1627556330000|2021-07-29 10:58:50|2314.84|2306.14|2315.04|2306.34|2315.21|2306.51|2314.73|2306.03|31
1627556340000|2021-07-29 10:59:00|2315.1|2306.4|2315.12|2306.42|2315.13|2306.43|2314.86|2306.16|30
1627556350000|2021-07-29 10:59:10|2315.14|2306.44|2315.25|2306.55|2315.63|2306.93|2314.94|2306.24|21
1627556360000|2021-07-29 10:59:20|2315.35|2306.65|2314.86|2306.16|2315.35|2306.65|2314.76|2306.06|21
1627556370000|2021-07-29 10:59:30|2314.91|2306.21|2314.95|2306.25|2314.95|2306.25|2314.78|2306.08|19
1627556380000|2021-07-29 10:59:40|2315.1|2306.4|2315.23|2306.53|2315.45|2306.75|2315.1|2306.4|31
1627556390000|2021-07-29 10:59:50|2315.21|2306.51|2315.25|2306.55|2315.44|2306.74|2315.19|2306.49|21
1627556400000|2021-07-29 11:00:00|2315.23|2306.53|2315.88|2307.18|2315.88|2307.18|2315.13|2306.43|22
1627556410000|2021-07-29 11:00:10|2315.9|2307.2|2316.38|2307.68|2316.46|2307.76|2315.9|2307.2|26
1627556420000|2021-07-29 11:00:20|2316.29|2307.59|2317.15|2308.45|2317.15|2308.45|2316.28|2307.58|37
1627556430000|2021-07-29 11:00:30|2317.07|2308.37|2317.19|2308.49|2317.3|2308.6|2316.91|2308.21|36
1627556440000|2021-07-29 11:00:40|2317.12|2308.42|2316.55|2307.85|2317.12|2308.42|2316.39|2307.69|32
1627556450000|2021-07-29 11:00:50|2316.7|2308|2317.02|2308.32|2317.15|2308.45|2316.64|2307.94|36
1627556460000|2021-07-29 11:01:00|2316.92|2308.22|2317.44|2308.74|2317.72|2309.02|2316.91|2308.21|30
1627556470000|2021-07-29 11:01:10|2317.38|2308.68|2318.12|2309.42|2318.16|2309.46|2317.38|2308.68|35
1627556480000|2021-07-29 11:01:20|2318.16|2309.46|2318.18|2309.48|2318.18|2309.48|2317.86|2309.16|29
1627556490000|2021-07-29 11:01:30|2318.2|2309.5|2317.61|2308.91|2318.31|2309.61|2317.46|2308.76|38
1627556500000|2021-07-29 11:01:40|2317.78|2309.08|2318.01|2309.31|2318.07|2309.37|2317.78|2309.08|28
1627556510000|2021-07-29 11:01:50|2318|2309.3|2317.57|2308.87|2318|2309.3|2317.47|2308.77|26
1627556520000|2021-07-29 11:02:00|2317.54|2308.84|2317.64|2308.94|2317.86|2309.16|2317.53|2308.83|32
1627556530000|2021-07-29 11:02:10|2317.67|2308.97|2315.94|2307.24|2317.68|2308.98|2315.94|2307.24|37
1627556540000|2021-07-29 11:02:20|2315.95|2307.25|2315.85|2307.15|2316.19|2307.49|2315.79|2307.09|33
1627556550000|2021-07-29 11:02:30|2315.79|2307.09|2315.66|2306.96|2315.83|2307.13|2315.63|2306.93|14
1627556560000|2021-07-29 11:02:40|2315.73|2307.03|2315.67|2306.97|2315.73|2307.03|2315.62|2306.92|12
1627556570000|2021-07-29 11:02:50|2315.66|2306.96|2315.72|2307.02|2316.3|2307.6|2315.61|2306.91|20
1627556580000|2021-07-29 11:03:00|2315.64|2306.94|2314.97|2306.27|2315.64|2306.94|2314.94|2306.24|23
1627556590000|2021-07-29 11:03:10|2314.94|2306.24|2314.65|2305.95|2314.97|2306.27|2314.63|2305.93|25
1627556600000|2021-07-29 11:03:20|2314.64|2305.94|2314.61|2305.91|2314.84|2306.14|2314.53|2305.83|19
1627556610000|2021-07-29 11:03:30|2314.6|2305.9|2313.99|2305.29|2314.6|2305.9|2313.9|2305.2|33
1627556620000|2021-07-29 11:03:40|2314.01|2305.31|2313.72|2305.02|2314.01|2305.31|2313.64|2304.94|31
1627556630000|2021-07-29 11:03:50|2313.68|2304.98|2313.33|2304.63|2314.42|2305.72|2313.11|2304.41|36
1627556640000|2021-07-29 11:04:00|2313.3|2304.6|2313.7|2305|2314.68|2305.98|2313.3|2304.6|38
1627556650000|2021-07-29 11:04:10|2313.55|2304.85|2314.27|2305.57|2314.37|2305.67|2312.9|2304.2|39
1627556660000|2021-07-29 11:04:20|2314.12|2305.42|2313.76|2305.06|2314.19|2305.49|2313.36|2304.66|37
1627556670000|2021-07-29 11:04:30|2313.66|2304.96|2313.64|2304.94|2313.76|2305.06|2313.51|2304.81|34
1627556680000|2021-07-29 11:04:40|2313.57|2304.87|2313.98|2305.28|2314.14|2305.44|2313.57|2304.87|34
1627556690000|2021-07-29 11:04:50|2314.07|2305.37|2315.02|2306.32|2315.02|2306.32|2314.07|2305.37|17
1627556700000|2021-07-29 11:05:00|2315.04|2306.34|2315.39|2306.69|2315.5|2306.8|2315.04|2306.34|14
1627556710000|2021-07-29 11:05:10|2315.48|2306.78|2315.52|2306.82|2315.64|2306.94|2315.48|2306.78|28
1627556720000|2021-07-29 11:05:20|2315.34|2306.64|2314.38|2305.68|2315.34|2306.64|2314.21|2305.51|34
1627556730000|2021-07-29 11:05:30|2314.37|2305.67|2315.47|2306.77|2315.47|2306.77|2314.31|2305.61|29
1627556740000|2021-07-29 11:05:40|2315.5|2306.8|2315.37|2306.67|2316.05|2307.35|2315.02|2306.32|37
1627556750000|2021-07-29 11:05:50|2315.64|2306.94|2315.69|2306.99|2315.86|2307.16|2315.24|2306.54|38
1627556760000|2021-07-29 11:06:00|2315.72|2307.02|2316.22|2307.52|2316.39|2307.69|2315.68|2306.98|34
1627556770000|2021-07-29 11:06:10|2316.58|2307.88|2317.45|2308.75|2317.45|2308.75|2316.5|2307.8|23
1627556780000|2021-07-29 11:06:20|2317.38|2308.68|2317.36|2308.66|2317.45|2308.75|2317.36|2308.66|16
1627556790000|2021-07-29 11:06:30|2317.34|2308.64|2317.84|2309.14|2317.87|2309.17|2317.34|2308.64|21
1627556800000|2021-07-29 11:06:40|2317.67|2308.97|2317.28|2308.58|2317.76|2309.06|2317.28|2308.58|24
1627556810000|2021-07-29 11:06:50|2317.29|2308.59|2317.97|2309.27|2317.98|2309.28|2317.27|2308.57|19
1627556820000|2021-07-29 11:07:00|2317.98|2309.28|2317.83|2309.13|2317.99|2309.29|2317.77|2309.07|14
1627556830000|2021-07-29 11:07:10|2317.87|2309.17|2317.88|2309.18|2317.98|2309.28|2317.85|2309.15|22
1627556840000|2021-07-29 11:07:20|2317.87|2309.17|2318.22|2309.52|2318.22|2309.52|2317.86|2309.16|18
1627556850000|2021-07-29 11:07:30|2318.24|2309.54|2318.24|2309.54|2318.37|2309.67|2317.97|2309.27|30
1627556860000|2021-07-29 11:07:40|2318.41|2309.71|2318.08|2309.38|2318.41|2309.71|2318.02|2309.32|28
1627556870000|2021-07-29 11:07:50|2318.21|2309.51|2318.03|2309.33|2318.21|2309.51|2318|2309.3|14
1627556880000|2021-07-29 11:08:00|2318.01|2309.31|2318.02|2309.32|2318.06|2309.36|2317.95|2309.25|13
1627556890000|2021-07-29 11:08:10|2318.06|2309.36|2318.01|2309.31|2318.14|2309.44|2318|2309.3|19
1627556900000|2021-07-29 11:08:20|2318.02|2309.32|2317.8|2309.1|2318.09|2309.39|2317.8|2309.1|22
1627556910000|2021-07-29 11:08:30|2317.81|2309.11|2317.66|2308.96|2317.86|2309.16|2317.63|2308.93|32
1627556920000|2021-07-29 11:08:40|2317.62|2308.92|2317.42|2308.72|2317.62|2308.92|2317.37|2308.67|28
1627556930000|2021-07-29 11:08:50|2317.44|2308.74|2318.67|2309.97|2318.67|2309.97|2317.43|2308.73|26
1627556940000|2021-07-29 11:09:00|2318.78|2310.08|2318.34|2309.64|2318.81|2310.11|2318.28|2309.58|25
1627556950000|2021-07-29 11:09:10|2318.33|2309.63|2318.37|2309.67|2318.53|2309.83|2318.29|2309.59|27
1627556960000|2021-07-29 11:09:20|2318.36|2309.66|2318.82|2310.12|2318.83|2310.13|2318.35|2309.65|18
1627556970000|2021-07-29 11:09:30|2318.83|2310.13|2319.62|2310.92|2319.62|2310.92|2318.83|2310.13|18
1627556980000|2021-07-29 11:09:40|2319.85|2311.15|2319.96|2311.26|2320.02|2311.32|2319.57|2310.87|30
1627556990000|2021-07-29 11:09:50|2320.05|2311.35|2320.5|2311.8|2320.5|2311.8|2319.89|2311.19|29
1627557000000|2021-07-29 11:10:00|2320.4|2311.7|2319.42|2310.72|2320.51|2311.81|2319.27|2310.57|30
1627557010000|2021-07-29 11:10:10|2319.44|2310.74|2319.65|2310.95|2320.13|2311.43|2319.43|2310.73|39
1627557020000|2021-07-29 11:10:20|2319.53|2310.83|2319.96|2311.26|2319.99|2311.29|2319.53|2310.83|36
1627557030000|2021-07-29 11:10:30|2319.98|2311.28|2320.18|2311.48|2320.25|2311.55|2319.89|2311.19|34
1627557040000|2021-07-29 11:10:40|2320.27|2311.57|2320.23|2311.53|2320.35|2311.65|2320.12|2311.42|32
1627557050000|2021-07-29 11:10:50|2320.28|2311.58|2320.36|2311.66|2320.45|2311.75|2320.24|2311.54|27
1627557060000|2021-07-29 11:11:00|2320.32|2311.62|2320.2|2311.5|2320.4|2311.7|2320.04|2311.34|30
1627557070000|2021-07-29 11:11:10|2320.17|2311.47|2319.27|2310.57|2320.31|2311.61|2319.27|2310.57|30
1627557080000|2021-07-29 11:11:20|2319.25|2310.55|2319.61|2310.91|2319.65|2310.95|2319.25|2310.55|35
1627557090000|2021-07-29 11:11:30|2319.58|2310.88|2319.79|2311.09|2319.89|2311.19|2319.42|2310.72|32
1627557100000|2021-07-29 11:11:40|2319.76|2311.06|2320.13|2311.43|2320.13|2311.43|2319.76|2311.06|18
1627557110000|2021-07-29 11:11:50|2320.23|2311.53|2320.37|2311.67|2320.42|2311.72|2319.98|2311.28|16
1627557120000|2021-07-29 11:12:00|2320.35|2311.65|2320.11|2311.41|2320.35|2311.65|2319.85|2311.15|30
1627557130000|2021-07-29 11:12:10|2320.16|2311.46|2320.27|2311.57|2320.31|2311.61|2320.02|2311.32|26
1627557140000|2021-07-29 11:12:20|2320.25|2311.55|2319.88|2311.18|2320.3|2311.6|2319.77|2311.07|22
1627557150000|2021-07-29 11:12:30|2319.86|2311.16|2319.92|2311.22|2320.07|2311.37|2319.82|2311.12|22
1627557160000|2021-07-29 11:12:40|2319.91|2311.21|2319.63|2310.93|2319.92|2311.22|2319.63|2310.93|31
1627557170000|2021-07-29 11:12:50|2319.81|2311.11|2319.55|2310.85|2319.81|2311.11|2319.46|2310.76|24
1627557180000|2021-07-29 11:13:00|2319.54|2310.84|2320.23|2311.53|2320.37|2311.67|2319.54|2310.84|27
1627557190000|2021-07-29 11:13:10|2320.26|2311.56|2320.09|2311.39|2320.3|2311.6|2320.07|2311.37|26
1627557200000|2021-07-29 11:13:20|2320.05|2311.35|2320.17|2311.47|2320.18|2311.48|2319.98|2311.28|13
1627557210000|2021-07-29 11:13:30|2320.14|2311.44|2320.14|2311.44|2320.14|2311.44|2320.14|2311.44|1
1627557220000|2021-07-29 11:13:40|2320.05|2311.35|2320.06|2311.36|2320.07|2311.37|2320.05|2311.35|6
1627557230000|2021-07-29 11:13:50|2320.05|2311.35|2319.72|2311.02|2320.05|2311.35|2319.68|2310.98|16
1627557240000|2021-07-29 11:14:00|2319.74|2311.04|2319.53|2310.83|2319.74|2311.04|2319.43|2310.73|22
1627557250000|2021-07-29 11:14:10|2319.58|2310.88|2319.21|2310.51|2319.58|2310.88|2319.21|2310.51|33
1627557260000|2021-07-29 11:14:20|2319.26|2310.56|2319.44|2310.74|2319.45|2310.75|2319.26|2310.56|22
1627557270000|2021-07-29 11:14:30|2319.41|2310.71|2319.42|2310.72|2319.45|2310.75|2319.39|2310.69|16
1627557280000|2021-07-29 11:14:40|2319.41|2310.71|2319.49|2310.79|2319.5|2310.8|2319.37|2310.67|22
1627557290000|2021-07-29 11:14:50|2319.48|2310.78|2320.46|2311.76|2320.53|2311.83|2319.44|2310.74|22
1627557300000|2021-07-29 11:15:00|2320.44|2311.74|2320.09|2311.39|2320.44|2311.74|2320.08|2311.38|29
1627557310000|2021-07-29 11:15:10|2320.12|2311.42|2320.38|2311.68|2320.41|2311.71|2320.09|2311.39|29
1627557320000|2021-07-29 11:15:20|2320.35|2311.65|2320.34|2311.64|2320.39|2311.69|2320.28|2311.58|19
1627557330000|2021-07-29 11:15:30|2320.33|2311.63|2321.39|2312.69|2321.4|2312.7|2320.31|2311.61|19
1627557340000|2021-07-29 11:15:40|2321.43|2312.73|2320.9|2312.2|2321.43|2312.73|2320.88|2312.18|17
1627557350000|2021-07-29 11:15:50|2320.92|2312.22|2321.12|2312.42|2321.41|2312.71|2320.92|2312.22|31
1627557360000|2021-07-29 11:16:00|2321.13|2312.43|2321.54|2312.84|2321.61|2312.91|2320.9|2312.2|27
1627557370000|2021-07-29 11:16:10|2321.45|2312.75|2321.75|2313.05|2321.8|2313.1|2321.45|2312.75|25
1627557380000|2021-07-29 11:16:20|2321.71|2313.01|2321.82|2313.12|2321.89|2313.19|2321.6|2312.9|27
1627557390000|2021-07-29 11:16:30|2321.85|2313.15|2321.83|2313.13|2321.85|2313.15|2321.72|2313.02|31
1627557400000|2021-07-29 11:16:40|2321.88|2313.18|2322.11|2313.41|2322.11|2313.41|2321.88|2313.18|8
1627557410000|2021-07-29 11:16:50|2322.09|2313.39|2320.96|2312.26|2322.31|2313.61|2320.96|2312.26|21
1627557420000|2021-07-29 11:17:00|2320.86|2312.16|2319.58|2310.88|2320.86|2312.16|2319.55|2310.85|38
1627557430000|2021-07-29 11:17:10|2319.75|2311.05|2317.91|2309.21|2319.89|2311.19|2317.91|2309.21|37
1627557440000|2021-07-29 11:17:20|2317.9|2309.2|2317.75|2309.05|2317.93|2309.23|2317.61|2308.91|26
1627557450000|2021-07-29 11:17:30|2317.68|2308.98|2318.5|2309.8|2318.73|2310.03|2317.61|2308.91|36
1627557460000|2021-07-29 11:17:40|2318.52|2309.82|2318.04|2309.34|2318.57|2309.87|2317.96|2309.26|33
1627557470000|2021-07-29 11:17:50|2318.08|2309.38|2318.29|2309.59|2318.41|2309.71|2317.94|2309.24|22
1627557480000|2021-07-29 11:18:00|2318.34|2309.64|2317.88|2309.18|2318.38|2309.68|2317.87|2309.17|26
1627557490000|2021-07-29 11:18:10|2317.87|2309.17|2316.64|2307.94|2317.88|2309.18|2316.64|2307.94|15
1627557500000|2021-07-29 11:18:20|2316.66|2307.96|2315.87|2307.17|2316.66|2307.96|2315.85|2307.15|34
1627557510000|2021-07-29 11:18:30|2315.9|2307.2|2316.22|2307.52|2316.38|2307.68|2315.47|2306.77|32
1627557520000|2021-07-29 11:18:40|2316.28|2307.58|2316.1|2307.4|2316.42|2307.72|2316.07|2307.37|37
1627557530000|2021-07-29 11:18:50|2316.07|2307.37|2316.25|2307.55|2316.32|2307.62|2315.93|2307.23|32
1627557540000|2021-07-29 11:19:00|2316.28|2307.58|2316.2|2307.5|2316.51|2307.81|2316.1|2307.4|31
1627557550000|2021-07-29 11:19:10|2316.21|2307.51|2315.06|2306.36|2316.21|2307.51|2315.06|2306.36|23
1627557560000|2021-07-29 11:19:20|2315.18|2306.48|2315.72|2307.02|2315.72|2307.02|2315.01|2306.31|35
1627557570000|2021-07-29 11:19:30|2315.67|2306.97|2315.7|2307|2315.78|2307.08|2315.53|2306.83|36
1627557580000|2021-07-29 11:19:40|2315.69|2306.99|2315.78|2307.08|2315.9|2307.2|2315.6|2306.9|30
1627557590000|2021-07-29 11:19:50|2315.74|2307.04|2315.66|2306.96|2315.82|2307.12|2315.53|2306.83|33
1627557600000|2021-07-29 11:20:00|2315.67|2306.97|2315.78|2307.08|2315.85|2307.15|2315.67|2306.97|28
1627557610000|2021-07-29 11:20:10|2315.81|2307.11|2317.56|2308.86|2317.58|2308.88|2315.78|2307.08|29
1627557620000|2021-07-29 11:20:20|2317.59|2308.89|2316.76|2308.06|2317.59|2308.89|2316.74|2308.04|34
1627557630000|2021-07-29 11:20:30|2316.74|2308.04|2317.32|2308.62|2317.4|2308.7|2316.64|2307.94|32
1627557640000|2021-07-29 11:20:40|2317.22|2308.52|2317.75|2309.05|2317.92|2309.22|2317.18|2308.48|32
1627557650000|2021-07-29 11:20:50|2317.82|2309.12|2318.35|2309.65|2318.98|2310.28|2317.7|2309|25
1627557660000|2021-07-29 11:21:00|2318.18|2309.48|2316.93|2308.23|2318.18|2309.48|2316.93|2308.23|37
1627557670000|2021-07-29 11:21:10|2316.92|2308.22|2316.52|2307.82|2316.92|2308.22|2316.4|2307.7|38
1627557680000|2021-07-29 11:21:20|2316.49|2307.79|2316.38|2307.68|2316.49|2307.79|2316.27|2307.57|17
1627557690000|2021-07-29 11:21:30|2316.33|2307.63|2317.75|2309.05|2317.77|2309.07|2316.27|2307.57|22
1627557700000|2021-07-29 11:21:40|2317.77|2309.07|2317.89|2309.19|2317.96|2309.26|2317.73|2309.03|21
1627557710000|2021-07-29 11:21:50|2317.88|2309.18|2317.86|2309.16|2317.94|2309.24|2317.73|2309.03|19
1627557720000|2021-07-29 11:22:00|2317.89|2309.19|2318.29|2309.59|2318.31|2309.61|2317.61|2308.91|25
1627557730000|2021-07-29 11:22:10|2318.32|2309.62|2318.57|2309.87|2318.62|2309.92|2318.31|2309.61|18
1627557740000|2021-07-29 11:22:20|2318.43|2309.73|2319.21|2310.51|2319.26|2310.56|2318.43|2309.73|27
1627557750000|2021-07-29 11:22:30|2319.18|2310.48|2319.22|2310.52|2319.24|2310.54|2319.18|2310.48|25
1627557760000|2021-07-29 11:22:40|2319.23|2310.53|2319.42|2310.72|2319.42|2310.72|2319.22|2310.52|18
1627557770000|2021-07-29 11:22:50|2319.32|2310.62|2320.57|2311.87|2320.83|2312.13|2319.29|2310.59|28
1627557780000|2021-07-29 11:23:00|2320.56|2311.86|2320.24|2311.54|2320.56|2311.86|2320.08|2311.38|17
1627557790000|2021-07-29 11:23:10|2320.23|2311.53|2320.11|2311.41|2320.24|2311.54|2319.97|2311.27|15
1627557800000|2021-07-29 11:23:20|2320.15|2311.45|2320.59|2311.89|2320.61|2311.91|2320.04|2311.34|23
1627557810000|2021-07-29 11:23:30|2320.46|2311.76|2320.51|2311.81|2320.7|2312|2320.46|2311.76|6
1627557820000|2021-07-29 11:23:40|2320.53|2311.83|2320.56|2311.86|2320.56|2311.86|2320.39|2311.69|19
1627557830000|2021-07-29 11:23:50|2320.52|2311.82|2320.57|2311.87|2320.73|2312.03|2320.51|2311.81|12
1627557840000|2021-07-29 11:24:00|2320.63|2311.93|2320.48|2311.78|2320.69|2311.99|2320.48|2311.78|8
1627557850000|2021-07-29 11:24:10|2320.52|2311.82|2320.58|2311.88|2320.62|2311.92|2320.44|2311.74|19
1627557860000|2021-07-29 11:24:20|2320.56|2311.86|2319.96|2311.26|2320.56|2311.86|2319.7|2311|32
1627557870000|2021-07-29 11:24:30|2319.98|2311.28|2319.86|2311.16|2320.05|2311.35|2319.67|2310.97|35
1627557880000|2021-07-29 11:24:40|2319.84|2311.14|2319.82|2311.12|2319.98|2311.28|2319.73|2311.03|32
1627557890000|2021-07-29 11:24:50|2319.84|2311.14|2319.88|2311.18|2320.03|2311.33|2319.68|2310.98|25
1627557900000|2021-07-29 11:25:00|2319.91|2311.21|2319.92|2311.22|2319.92|2311.22|2319.82|2311.12|15
1627557910000|2021-07-29 11:25:10|2319.91|2311.21|2319.9|2311.2|2319.96|2311.26|2319.88|2311.18|17
1627557920000|2021-07-29 11:25:20|2319.93|2311.23|2319.96|2311.26|2320.04|2311.34|2319.88|2311.18|13
1627557930000|2021-07-29 11:25:30|2319.97|2311.27|2319.71|2311.01|2319.97|2311.27|2319.71|2311.01|15
1627557940000|2021-07-29 11:25:40|2319.72|2311.02|2319.77|2311.07|2319.79|2311.09|2319.72|2311.02|9
1627557950000|2021-07-29 11:25:50|2319.76|2311.06|2319.3|2310.6|2319.76|2311.06|2319.23|2310.53|23
1627557960000|2021-07-29 11:26:00|2319.27|2310.57|2319.26|2310.56|2319.39|2310.69|2319.24|2310.54|32
1627557970000|2021-07-29 11:26:10|2319.27|2310.57|2319.38|2310.68|2319.44|2310.74|2319.16|2310.46|28
1627557980000|2021-07-29 11:26:20|2319.4|2310.7|2319.35|2310.65|2319.5|2310.8|2319.19|2310.49|37
1627557990000|2021-07-29 11:26:30|2319.36|2310.66|2319.24|2310.54|2319.39|2310.69|2319.24|2310.54|32
1627558000000|2021-07-29 11:26:40|2319.25|2310.55|2317.68|2308.98|2319.25|2310.55|2317.68|2308.98|32
1627558010000|2021-07-29 11:26:50|2317.7|2309|2316.78|2308.08|2317.81|2309.11|2316.78|2308.08|23
1627558020000|2021-07-29 11:27:00|2316.79|2308.09|2317.74|2309.04|2317.84|2309.14|2316.79|2308.09|25
1627558030000|2021-07-29 11:27:10|2317.72|2309.02|2317.76|2309.06|2317.96|2309.26|2317.69|2308.99|26
1627558040000|2021-07-29 11:27:20|2317.73|2309.03|2317.55|2308.85|2317.81|2309.11|2317.43|2308.73|22
1627558050000|2021-07-29 11:27:30|2317.56|2308.86|2317.36|2308.66|2317.56|2308.86|2317.36|2308.66|13
1627558060000|2021-07-29 11:27:40|2317.41|2308.71|2317.43|2308.73|2317.57|2308.87|2317.35|2308.65|24
1627558070000|2021-07-29 11:27:50|2317.45|2308.75|2318.96|2310.26|2319.43|2310.73|2317.45|2308.75|29
1627558080000|2021-07-29 11:28:00|2318.95|2310.25|2318.62|2309.92|2319.09|2310.39|2318.62|2309.92|39
1627558090000|2021-07-29 11:28:10|2318.98|2310.28|2318.67|2309.97|2319.14|2310.44|2318.67|2309.97|29
1627558100000|2021-07-29 11:28:20|2319.1|2310.4|2318.72|2310.02|2319.1|2310.4|2318.6|2309.9|24
1627558110000|2021-07-29 11:28:30|2318.74|2310.04|2318.45|2309.75|2318.97|2310.27|2318.34|2309.64|24
1627558120000|2021-07-29 11:28:40|2318.43|2309.73|2318.5|2309.8|2318.61|2309.91|2318.3|2309.6|23
1627558130000|2021-07-29 11:28:50|2318.49|2309.79|2318.3|2309.6|2318.49|2309.79|2318.21|2309.51|13
1627558140000|2021-07-29 11:29:00|2318.36|2309.66|2318.96|2310.26|2319.01|2310.31|2318.29|2309.59|19
1627558150000|2021-07-29 11:29:10|2319.01|2310.31|2318.98|2310.28|2319.02|2310.32|2318.96|2310.26|6
1627558160000|2021-07-29 11:29:20|2318.97|2310.27|2319.56|2310.86|2319.56|2310.86|2318.97|2310.27|11
1627558170000|2021-07-29 11:29:30|2319.58|2310.88|2319.59|2310.89|2319.62|2310.92|2319.56|2310.86|6
1627558180000|2021-07-29 11:29:40|2319.62|2310.92|2319.58|2310.88|2319.93|2311.23|2319.48|2310.78|17
1627558190000|2021-07-29 11:29:50|2319.68|2310.98|2319.75|2311.05|2319.98|2311.28|2319.57|2310.87|29
1627558200000|2021-07-29 11:30:00|2319.87|2311.17|2319.71|2311.01|2319.87|2311.17|2319.53|2310.83|32
1627558210000|2021-07-29 11:30:10|2319.7|2311|2319.22|2310.52|2319.76|2311.06|2319.18|2310.48|22
1627558220000|2021-07-29 11:30:20|2319.26|2310.56|2319.47|2310.77|2319.48|2310.78|2319.04|2310.34|27
1627558230000|2021-07-29 11:30:30|2319.45|2310.75|2319.38|2310.68|2319.54|2310.84|2319.33|2310.63|27
1627558240000|2021-07-29 11:30:40|2319.36|2310.66|2318.2|2309.5|2319.36|2310.66|2318.2|2309.5|21
1627558250000|2021-07-29 11:30:50|2318.23|2309.53|2318.3|2309.6|2318.79|2310.09|2318.21|2309.51|22
1627558260000|2021-07-29 11:31:00|2318.28|2309.58|2318.39|2309.69|2318.48|2309.78|2318.28|2309.58|24
1627558270000|2021-07-29 11:31:10|2318.45|2309.75|2318.27|2309.57|2318.45|2309.75|2318.23|2309.53|31
1627558280000|2021-07-29 11:31:20|2318.21|2309.51|2317.15|2308.45|2318.28|2309.58|2317.11|2308.41|33
1627558290000|2021-07-29 11:31:30|2317.11|2308.41|2317.25|2308.55|2317.26|2308.56|2317.11|2308.41|19
1627558300000|2021-07-29 11:31:40|2317.26|2308.56|2317.19|2308.49|2317.29|2308.59|2317.11|2308.41|17
1627558310000|2021-07-29 11:31:50|2317.15|2308.45|2317.19|2308.49|2317.23|2308.53|2317.12|2308.42|19
1627558320000|2021-07-29 11:32:00|2317.21|2308.51|2317.91|2309.21|2317.91|2309.21|2317.19|2308.49|17
1627558330000|2021-07-29 11:32:10|2317.9|2309.2|2317.79|2309.09|2317.9|2309.2|2317.76|2309.06|22
1627558340000|2021-07-29 11:32:20|2317.82|2309.12|2318.16|2309.46|2318.37|2309.67|2317.72|2309.02|25
1627558350000|2021-07-29 11:32:30|2318.23|2309.53|2317.98|2309.28|2318.29|2309.59|2317.81|2309.11|34
1627558360000|2021-07-29 11:32:40|2318.09|2309.39|2317.94|2309.24|2318.19|2309.49|2317.81|2309.11|23
1627558370000|2021-07-29 11:32:50|2317.93|2309.23|2317.95|2309.25|2317.95|2309.25|2317.92|2309.22|5
1627558380000|2021-07-29 11:33:00|2317.96|2309.26|2318|2309.3|2318|2309.3|2317.95|2309.25|10
1627558390000|2021-07-29 11:33:10|2318.01|2309.31|2317.91|2309.21|2318.01|2309.31|2317.8|2309.1|13
1627558400000|2021-07-29 11:33:20|2317.84|2309.14|2317.56|2308.86|2317.84|2309.14|2317.55|2308.85|10
1627558410000|2021-07-29 11:33:30|2317.61|2308.91|2317.69|2308.99|2317.9|2309.2|2317.61|2308.91|26
1627558420000|2021-07-29 11:33:40|2317.73|2309.03|2317.75|2309.05|2317.85|2309.15|2317.64|2308.94|25
1627558430000|2021-07-29 11:33:50|2317.81|2309.11|2317.53|2308.83|2317.84|2309.14|2317.43|2308.73|30
1627558440000|2021-07-29 11:34:00|2317.49|2308.79|2317.34|2308.64|2317.49|2308.79|2317.33|2308.63|32
1627558450000|2021-07-29 11:34:10|2317.36|2308.66|2316.14|2307.44|2317.36|2308.66|2316.09|2307.39|36
1627558460000|2021-07-29 11:34:20|2316.13|2307.43|2314.58|2305.88|2316.33|2307.63|2314.1|2305.4|37
1627558470000|2021-07-29 11:34:30|2314.65|2305.95|2315.81|2307.11|2315.84|2307.14|2314.65|2305.95|33
1627558480000|2021-07-29 11:34:40|2315.85|2307.15|2315.64|2306.94|2316.02|2307.32|2315.59|2306.89|34
1627558490000|2021-07-29 11:34:50|2315.62|2306.92|2315.88|2307.18|2315.88|2307.18|2315.54|2306.84|32
1627558500000|2021-07-29 11:35:00|2315.78|2307.08|2316.42|2307.72|2316.49|2307.79|2315.78|2307.08|33
1627558510000|2021-07-29 11:35:10|2316.39|2307.69|2314.5|2305.8|2316.39|2307.69|2314.39|2305.69|37
1627558520000|2021-07-29 11:35:20|2314.48|2305.78|2314.45|2305.75|2314.51|2305.81|2314.32|2305.62|28
1627558530000|2021-07-29 11:35:30|2314.44|2305.74|2314.52|2305.82|2314.59|2305.89|2314.34|2305.64|33
1627558540000|2021-07-29 11:35:40|2314.45|2305.75|2314.66|2305.96|2314.91|2306.21|2314.38|2305.68|33
1627558550000|2021-07-29 11:35:50|2314.67|2305.97|2314.01|2305.31|2314.67|2305.97|2314|2305.3|28
1627558560000|2021-07-29 11:36:00|2314.13|2305.43|2313.36|2304.66|2314.13|2305.43|2312.51|2303.81|29
1627558570000|2021-07-29 11:36:10|2313.41|2304.71|2313.4|2304.7|2314.09|2305.39|2313.32|2304.62|37
1627558580000|2021-07-29 11:36:20|2313.56|2304.86|2311.26|2302.56|2313.66|2304.96|2311.26|2302.56|37
1627558590000|2021-07-29 11:36:30|2311.57|2302.87|2312.55|2303.85|2312.98|2304.28|2311.46|2302.76|39
1627558600000|2021-07-29 11:36:40|2312.44|2303.74|2312.25|2303.55|2312.58|2303.88|2312.05|2303.35|38
1627558610000|2021-07-29 11:36:50|2312.22|2303.52|2311.91|2303.21|2312.3|2303.6|2311.86|2303.16|33
1627558620000|2021-07-29 11:37:00|2311.61|2302.91|2311.58|2302.88|2312.17|2303.47|2311.56|2302.86|34
1627558630000|2021-07-29 11:37:10|2311.61|2302.91|2310.41|2301.71|2311.61|2302.91|2309.96|2301.26|38
1627558640000|2021-07-29 11:37:20|2310.35|2301.65|2309.85|2301.15|2310.69|2301.99|2309.75|2301.05|32
1627558650000|2021-07-29 11:37:30|2309.88|2301.18|2309.03|2300.33|2310.1|2301.4|2308.89|2300.19|38
1627558660000|2021-07-29 11:37:40|2309.06|2300.36|2309.4|2300.7|2309.4|2300.7|2308.7|2300|37
1627558670000|2021-07-29 11:37:50|2309.36|2300.66|2308.37|2299.67|2309.36|2300.66|2308.37|2299.67|35
1627558680000|2021-07-29 11:38:00|2308.48|2299.78|2308.01|2299.31|2308.61|2299.91|2307|2298.3|36
1627558690000|2021-07-29 11:38:10|2308.19|2299.49|2307.76|2299.06|2308.63|2299.93|2307.76|2299.06|37
1627558700000|2021-07-29 11:38:20|2307.78|2299.08|2308.32|2299.62|2309.02|2300.32|2307.78|2299.08|39
1627558710000|2021-07-29 11:38:30|2308.3|2299.6|2307.47|2298.77|2308.3|2299.6|2307.44|2298.74|33
1627558720000|2021-07-29 11:38:40|2307.45|2298.75|2303.69|2294.99|2307.45|2298.75|2303.69|2294.99|35
1627558730000|2021-07-29 11:38:50|2303.73|2295.03|2302.7|2294|2303.92|2295.22|2302.62|2293.92|34
1627558740000|2021-07-29 11:39:00|2302.14|2293.44|2305.13|2296.43|2305.13|2296.43|2301.92|2293.22|37
1627558750000|2021-07-29 11:39:10|2305.23|2296.53|2305.39|2296.69|2305.59|2296.89|2304.92|2296.22|36
1627558760000|2021-07-29 11:39:20|2305.41|2296.71|2305.48|2296.78|2305.66|2296.96|2305.35|2296.65|32
1627558770000|2021-07-29 11:39:30|2305.37|2296.67|2304.05|2295.35|2305.37|2296.67|2303.27|2294.57|35
1627558780000|2021-07-29 11:39:40|2303.94|2295.24|2303.1|2294.4|2304.15|2295.45|2303.1|2294.4|27
1627558790000|2021-07-29 11:39:50|2303.09|2294.39|2303.5|2294.8|2303.5|2294.8|2302.96|2294.26|29
1627558800000|2021-07-29 11:40:00|2303.41|2294.71|2303.84|2295.14|2303.86|2295.16|2302.79|2294.09|36
1627558810000|2021-07-29 11:40:10|2303.73|2295.03|2302.73|2294.03|2303.81|2295.11|2302.72|2294.02|36
1627558820000|2021-07-29 11:40:20|2302.51|2293.81|2300.25|2291.55|2302.53|2293.83|2300.22|2291.52|36
1627558830000|2021-07-29 11:40:30|2300.22|2291.52|2298.66|2289.96|2301.09|2292.39|2298.32|2289.62|36
1627558840000|2021-07-29 11:40:40|2298.61|2289.91|2297.58|2288.88|2298.69|2289.99|2297.46|2288.76|35
1627558850000|2021-07-29 11:40:50|2297.49|2288.79|2298.08|2289.38|2298.17|2289.47|2297.11|2288.41|29
1627558860000|2021-07-29 11:41:00|2297.91|2289.21|2299.38|2290.68|2299.53|2290.83|2297.78|2289.08|30
1627558870000|2021-07-29 11:41:10|2299.48|2290.78|2299.44|2290.74|2299.71|2291.01|2299.22|2290.52|34
1627558880000|2021-07-29 11:41:20|2299.43|2290.73|2298.52|2289.82|2299.48|2290.78|2298.49|2289.79|30
1627558890000|2021-07-29 11:41:30|2298.42|2289.72|2298.72|2290.02|2298.84|2290.14|2298.22|2289.52|33
1627558900000|2021-07-29 11:41:40|2298.75|2290.05|2299.08|2290.38|2299.35|2290.65|2298.75|2290.05|40
1627558910000|2021-07-29 11:41:50|2299.07|2290.37|2299.08|2290.38|2299.34|2290.64|2298.83|2290.13|36
1627558920000|2021-07-29 11:42:00|2299.12|2290.42|2297.89|2289.19|2299.24|2290.54|2297.76|2289.06|39
1627558930000|2021-07-29 11:42:10|2297.8|2289.1|2297.36|2288.66|2297.82|2289.12|2296.95|2288.25|39
1627558940000|2021-07-29 11:42:20|2297.35|2288.65|2298.53|2289.83|2298.86|2290.16|2297.35|2288.65|39
1627558950000|2021-07-29 11:42:30|2298.46|2289.76|2297.94|2289.24|2298.65|2289.95|2297.88|2289.18|40
1627558960000|2021-07-29 11:42:40|2297.74|2289.04|2295.39|2286.69|2297.74|2289.04|2295.36|2286.66|38
1627558970000|2021-07-29 11:42:50|2295.38|2286.68|2295.76|2287.06|2295.97|2287.27|2295.38|2286.68|34
1627558980000|2021-07-29 11:43:00|2295.79|2287.09|2297.24|2288.54|2297.28|2288.58|2295.79|2287.09|38
1627558990000|2021-07-29 11:43:10|2297.19|2288.49|2296.31|2287.61|2297.26|2288.56|2296.14|2287.44|36
1627559000000|2021-07-29 11:43:20|2296.32|2287.62|2295.9|2287.2|2296.92|2288.22|2295.9|2287.2|38
1627559010000|2021-07-29 11:43:30|2296.05|2287.35|2295.18|2286.48|2296.08|2287.38|2295.12|2286.42|37
1627559020000|2021-07-29 11:43:40|2295.11|2286.41|2295.22|2286.52|2295.31|2286.61|2294.38|2285.68|36
1627559030000|2021-07-29 11:43:50|2295.2|2286.5|2295.17|2286.47|2295.36|2286.66|2294.69|2285.99|35
1627559040000|2021-07-29 11:44:00|2295.19|2286.49|2296.04|2287.34|2296.34|2287.64|2295.19|2286.49|32
1627559050000|2021-07-29 11:44:10|2295.98|2287.28|2296.31|2287.61|2296.37|2287.67|2295.96|2287.26|35
1627559060000|2021-07-29 11:44:20|2296.29|2287.59|2295.84|2287.14|2296.29|2287.59|2295.49|2286.79|30
1627559070000|2021-07-29 11:44:30|2296.31|2287.61|2296.53|2287.83|2296.53|2287.83|2295.97|2287.27|31
1627559080000|2021-07-29 11:44:40|2296.54|2287.84|2296.25|2287.55|2296.68|2287.98|2296.15|2287.45|30
1627559090000|2021-07-29 11:44:50|2296.27|2287.57|2295.53|2286.83|2296.27|2287.57|2295.48|2286.78|34
1627559100000|2021-07-29 11:45:00|2295.55|2286.85|2295.96|2287.26|2295.96|2287.26|2295.54|2286.84|38
1627559110000|2021-07-29 11:45:10|2296|2287.3|2297.9|2289.2|2297.95|2289.25|2296|2287.3|36
1627559120000|2021-07-29 11:45:20|2298.09|2289.39|2298.84|2290.14|2298.84|2290.14|2297.73|2289.03|39
1627559130000|2021-07-29 11:45:30|2298.96|2290.26|2298.73|2290.03|2299.22|2290.52|2298.64|2289.94|39
1627559140000|2021-07-29 11:45:40|2298.74|2290.04|2298.62|2289.92|2298.74|2290.04|2297.86|2289.16|39
1627559150000|2021-07-29 11:45:50|2298.59|2289.89|2298.26|2289.56|2298.59|2289.89|2298.11|2289.41|33
1627559160000|2021-07-29 11:46:00|2298.37|2289.67|2299.31|2290.61|2299.44|2290.74|2298.37|2289.67|36
1627559170000|2021-07-29 11:46:10|2299.3|2290.6|2298.92|2290.22|2299.52|2290.82|2298.89|2290.19|37
1627559180000|2021-07-29 11:46:20|2298.86|2290.16|2299.39|2290.69|2299.64|2290.94|2298.68|2289.98|32
1627559190000|2021-07-29 11:46:30|2299.38|2290.68|2299.91|2291.21|2300.22|2291.52|2299.38|2290.68|36
1627559200000|2021-07-29 11:46:40|2299.93|2291.23|2298.8|2290.1|2299.93|2291.23|2298.58|2289.88|37
1627559210000|2021-07-29 11:46:50|2298.69|2289.99|2298.06|2289.36|2298.69|2289.99|2298|2289.3|33
1627559220000|2021-07-29 11:47:00|2297.9|2289.2|2296.22|2287.52|2297.98|2289.28|2296.05|2287.35|39
1627559230000|2021-07-29 11:47:10|2296.21|2287.51|2293.27|2284.57|2296.27|2287.57|2292.98|2284.28|39
1627559240000|2021-07-29 11:47:20|2293.28|2284.58|2289.36|2280.66|2293.38|2284.68|2288.33|2279.63|39
1627559250000|2021-07-29 11:47:30|2289.43|2280.73|2292.01|2283.31|2292.01|2283.31|2289.43|2280.73|35
1627559260000|2021-07-29 11:47:40|2292.06|2283.36|2293.47|2284.77|2293.58|2284.88|2291.83|2283.13|28
1627559270000|2021-07-29 11:47:50|2293.44|2284.74|2293.85|2285.15|2294.14|2285.44|2293.33|2284.63|23
1627559280000|2021-07-29 11:48:00|2293.94|2285.24|2292.53|2283.83|2293.94|2285.24|2291.28|2282.58|34
1627559290000|2021-07-29 11:48:10|2292.6|2283.9|2292.11|2283.41|2292.6|2283.9|2291.28|2282.58|28
1627559300000|2021-07-29 11:48:20|2292.12|2283.42|2294.18|2285.48|2294.18|2285.48|2292.05|2283.35|23
1627559310000|2021-07-29 11:48:30|2294.34|2285.64|2294.98|2286.28|2295.15|2286.45|2294.29|2285.59|34
1627559320000|2021-07-29 11:48:40|2294.99|2286.29|2295.26|2286.56|2295.34|2286.64|2294.99|2286.29|30
1627559330000|2021-07-29 11:48:50|2295.19|2286.49|2295.46|2286.76|2296.16|2287.46|2295.09|2286.39|36
1627559340000|2021-07-29 11:49:00|2295.69|2286.99|2296.18|2287.48|2296.35|2287.65|2295.58|2286.88|39
1627559350000|2021-07-29 11:49:10|2296.19|2287.49|2295.98|2287.28|2296.41|2287.71|2295.86|2287.16|36
1627559360000|2021-07-29 11:49:20|2296.28|2287.58|2296.97|2288.27|2296.97|2288.27|2296|2287.3|38
1627559370000|2021-07-29 11:49:30|2296.91|2288.21|2297.33|2288.63|2297.36|2288.66|2296.78|2288.08|31
1627559380000|2021-07-29 11:49:40|2297.35|2288.65|2297.57|2288.87|2297.93|2289.23|2297.35|2288.65|36
1627559390000|2021-07-29 11:49:50|2297.58|2288.88|2298.11|2289.41|2298.22|2289.52|2297.37|2288.67|36
1627559400000|2021-07-29 11:50:00|2298.12|2289.42|2298.61|2289.91|2299.09|2290.39|2298.11|2289.41|37
1627559410000|2021-07-29 11:50:10|2298.67|2289.97|2299.07|2290.37|2299.53|2290.83|2298.66|2289.96|32
1627559420000|2021-07-29 11:50:20|2299.13|2290.43|2299.39|2290.69|2299.68|2290.98|2299.06|2290.36|36
1627559430000|2021-07-29 11:50:30|2299.41|2290.71|2298.91|2290.21|2300.13|2291.43|2298.64|2289.94|40
1627559440000|2021-07-29 11:50:40|2298.84|2290.14|2297.87|2289.17|2298.88|2290.18|2297.87|2289.17|36
1627559450000|2021-07-29 11:50:50|2298.02|2289.32|2297.89|2289.19|2298.1|2289.4|2297.84|2289.14|31
1627559460000|2021-07-29 11:51:00|2297.87|2289.17|2297.33|2288.63|2297.87|2289.17|2297.27|2288.57|22
1627559470000|2021-07-29 11:51:10|2297.31|2288.61|2297.98|2289.28|2297.98|2289.28|2297.3|2288.6|34
1627559480000|2021-07-29 11:51:20|2297.99|2289.29|2299.53|2290.83|2299.63|2290.93|2297.78|2289.08|35
1627559490000|2021-07-29 11:51:30|2299.68|2290.98|2299.28|2290.58|2299.68|2290.98|2299.14|2290.44|36
1627559500000|2021-07-29 11:51:40|2299.16|2290.46|2299.19|2290.49|2299.91|2291.21|2298.97|2290.27|27
1627559510000|2021-07-29 11:51:50|2299.74|2291.04|2299.64|2290.94|2299.74|2291.04|2298.73|2290.03|22
1627559520000|2021-07-29 11:52:00|2299.76|2291.06|2298.97|2290.27|2299.76|2291.06|2298.87|2290.17|36
1627559530000|2021-07-29 11:52:10|2298.94|2290.24|2300.26|2291.56|2300.42|2291.72|2298.85|2290.15|36
1627559540000|2021-07-29 11:52:20|2300.31|2291.61|2301.36|2292.66|2301.36|2292.66|2300|2291.3|37
1627559550000|2021-07-29 11:52:30|2301.33|2292.63|2301.91|2293.21|2301.91|2293.21|2300.97|2292.27|30
1627559560000|2021-07-29 11:52:40|2301.9|2293.2|2301.36|2292.66|2301.9|2293.2|2301.17|2292.47|31
1627559570000|2021-07-29 11:52:50|2301.41|2292.71|2301.53|2292.83|2301.75|2293.05|2301.3|2292.6|32
1627559580000|2021-07-29 11:53:00|2301.36|2292.66|2299.38|2290.68|2301.36|2292.66|2299.35|2290.65|30
1627559590000|2021-07-29 11:53:10|2299.37|2290.67|2299.73|2291.03|2299.91|2291.21|2299.37|2290.67|37
1627559600000|2021-07-29 11:53:20|2299.79|2291.09|2299.69|2290.99|2299.9|2291.2|2299.68|2290.98|24
1627559610000|2021-07-29 11:53:30|2299.4|2290.7|2301.22|2292.52|2301.22|2292.52|2299.26|2290.56|37
1627559620000|2021-07-29 11:53:40|2301.23|2292.53|2301.72|2293.02|2301.82|2293.12|2301.07|2292.37|36
1627559630000|2021-07-29 11:53:50|2301.75|2293.05|2301.27|2292.57|2301.85|2293.15|2300.9|2292.2|36
1627559640000|2021-07-29 11:54:00|2301.28|2292.58|2301.43|2292.73|2301.95|2293.25|2301.28|2292.58|39
1627559650000|2021-07-29 11:54:10|2301.36|2292.66|2300.15|2291.45|2301.43|2292.73|2299.43|2290.73|38
1627559660000|2021-07-29 11:54:20|2300.58|2291.88|2301|2292.3|2301|2292.3|2300.31|2291.61|28
1627559670000|2021-07-29 11:54:30|2300.94|2292.24|2301.22|2292.52|2301.5|2292.8|2300.94|2292.24|27
1627559680000|2021-07-29 11:54:40|2301.21|2292.51|2301.17|2292.47|2301.23|2292.53|2301.12|2292.42|8
1627559690000|2021-07-29 11:54:50|2301.23|2292.53|2301.91|2293.21|2301.91|2293.21|2301.17|2292.47|21
1627559700000|2021-07-29 11:55:00|2301.94|2293.24|2301.88|2293.18|2301.95|2293.25|2301.88|2293.18|16
1627559710000|2021-07-29 11:55:10|2301.94|2293.24|2300.36|2291.66|2301.94|2293.24|2300.36|2291.66|25
1627559720000|2021-07-29 11:55:20|2300.42|2291.72|2299.68|2290.98|2300.51|2291.81|2299.65|2290.95|32
1627559730000|2021-07-29 11:55:30|2299.6|2290.9|2298.65|2289.95|2299.6|2290.9|2298.65|2289.95|32
1627559740000|2021-07-29 11:55:40|2298.71|2290.01|2297.69|2288.99|2298.74|2290.04|2297.48|2288.78|36
1627559750000|2021-07-29 11:55:50|2297.67|2288.97|2299.01|2290.31|2299.01|2290.31|2297.6|2288.9|35
1627559760000|2021-07-29 11:56:00|2298.89|2290.19|2298.76|2290.06|2299.99|2291.29|2298.76|2290.06|36
1627559770000|2021-07-29 11:56:10|2298.8|2290.1|2298.32|2289.62|2298.8|2290.1|2297.63|2288.93|36
1627559780000|2021-07-29 11:56:20|2298.31|2289.61|2297.46|2288.76|2298.32|2289.62|2297.46|2288.76|30
1627559790000|2021-07-29 11:56:30|2297.51|2288.81|2298.32|2289.62|2298.41|2289.71|2297.22|2288.52|33
1627559800000|2021-07-29 11:56:40|2298.36|2289.66|2297.3|2288.6|2298.36|2289.66|2297.3|2288.6|25
1627559810000|2021-07-29 11:56:50|2297.34|2288.64|2297.5|2288.8|2297.65|2288.95|2297.32|2288.62|20
1627559820000|2021-07-29 11:57:00|2297.48|2288.78|2297.55|2288.85|2298.27|2289.57|2297.45|2288.75|23
1627559830000|2021-07-29 11:57:10|2297.59|2288.89|2297.55|2288.85|2297.65|2288.95|2297.49|2288.79|19
1627559840000|2021-07-29 11:57:20|2297.58|2288.88|2297.26|2288.56|2297.58|2288.88|2297.26|2288.56|12
1627559850000|2021-07-29 11:57:30|2297.27|2288.57|2297.24|2288.54|2297.27|2288.57|2297.24|2288.54|3
1627559860000|2021-07-29 11:57:40|2297.14|2288.44|2298.94|2290.24|2298.94|2290.24|2297.02|2288.32|33
1627559870000|2021-07-29 11:57:50|2299.08|2290.38|2297.42|2288.72|2299.08|2290.38|2297.42|2288.72|36
1627559880000|2021-07-29 11:58:00|2297.39|2288.69|2297.35|2288.65|2297.45|2288.75|2297.34|2288.64|13
1627559890000|2021-07-29 11:58:10|2297.36|2288.66|2297.87|2289.17|2298|2289.3|2297.36|2288.66|23
1627559900000|2021-07-29 11:58:20|2298.11|2289.41|2297.94|2289.24|2298.73|2290.03|2297.94|2289.24|21
1627559910000|2021-07-29 11:58:30|2297.87|2289.17|2298.57|2289.87|2298.58|2289.88|2297.55|2288.85|34
1627559920000|2021-07-29 11:58:40|2298.56|2289.86|2298.91|2290.21|2298.96|2290.26|2298.56|2289.86|22
1627559930000|2021-07-29 11:58:50|2298.92|2290.22|2298.32|2289.62|2298.92|2290.22|2298.32|2289.62|17
1627559940000|2021-07-29 11:59:00|2298.3|2289.6|2299.02|2290.32|2299.14|2290.44|2298.04|2289.34|27
1627559950000|2021-07-29 11:59:10|2299.06|2290.36|2299.6|2290.9|2299.6|2290.9|2299.01|2290.31|27
1627559960000|2021-07-29 11:59:20|2299.61|2290.91|2298.47|2289.77|2299.76|2291.06|2298.47|2289.77|30
1627559970000|2021-07-29 11:59:30|2298.51|2289.81|2298.46|2289.76|2298.96|2290.26|2298.46|2289.76|27
1627559980000|2021-07-29 11:59:40|2298.44|2289.74|2298.34|2289.64|2298.49|2289.79|2298.34|2289.64|16
1627559990000|2021-07-29 11:59:50|2298.5|2289.8|2299.05|2290.35|2299.08|2290.38|2298.35|2289.65|21
1627560000000|2021-07-29 12:00:00|2298.87|2290.17|2299.58|2290.88|2299.84|2291.14|2298.87|2290.17|28
1627560010000|2021-07-29 12:00:10|2299.93|2291.23|2298.4|2289.7|2300.16|2291.46|2298.33|2289.63|36
1627560020000|2021-07-29 12:00:20|2298.3|2289.6|2296.49|2287.79|2298.41|2289.71|2296.36|2287.66|38
1627560030000|2021-07-29 12:00:30|2296.48|2287.78|2296.6|2287.9|2296.93|2288.23|2296.38|2287.68|38
1627560040000|2021-07-29 12:00:40|2296.59|2287.89|2295.55|2286.85|2296.74|2288.04|2295.49|2286.79|37
1627560050000|2021-07-29 12:00:50|2295.49|2286.79|2295.63|2286.93|2296.13|2287.43|2295.42|2286.72|27
1627560060000|2021-07-29 12:01:00|2295.64|2286.94|2294.59|2285.89|2295.64|2286.94|2294.49|2285.79|28
1627560070000|2021-07-29 12:01:10|2294.54|2285.84|2293.63|2284.93|2294.87|2286.17|2293.57|2284.87|32
1627560080000|2021-07-29 12:01:20|2293.59|2284.89|2294.73|2286.03|2295.37|2286.67|2293.51|2284.81|40
1627560090000|2021-07-29 12:01:30|2294.77|2286.07|2295.87|2287.17|2296.04|2287.34|2294.77|2286.07|33
1627560100000|2021-07-29 12:01:40|2296.41|2287.71|2297.46|2288.76|2297.48|2288.78|2296.41|2287.71|31
1627560110000|2021-07-29 12:01:50|2297.03|2288.33|2294.63|2285.93|2297.03|2288.33|2294.63|2285.93|35
1627560120000|2021-07-29 12:02:00|2294.38|2285.68|2295.48|2286.78|2295.99|2287.29|2294.14|2285.44|40
1627560130000|2021-07-29 12:02:10|2295.22|2286.52|2294.2|2285.5|2295.22|2286.52|2294.16|2285.46|37
1627560140000|2021-07-29 12:02:20|2294.14|2285.44|2294.19|2285.49|2294.31|2285.61|2294.02|2285.32|30
1627560150000|2021-07-29 12:02:30|2294.28|2285.58|2294.37|2285.67|2294.61|2285.91|2294.13|2285.43|35
1627560160000|2021-07-29 12:02:40|2294.33|2285.63|2294.48|2285.78|2294.48|2285.78|2293.94|2285.24|25
1627560170000|2021-07-29 12:02:50|2294.34|2285.64|2294.52|2285.82|2294.54|2285.84|2294.1|2285.4|21
1627560180000|2021-07-29 12:03:00|2294.53|2285.83|2294.36|2285.66|2295.01|2286.31|2294.36|2285.66|24
1627560190000|2021-07-29 12:03:10|2294.39|2285.69|2294.23|2285.53|2294.65|2285.95|2294.06|2285.36|28
1627560200000|2021-07-29 12:03:20|2294.14|2285.44|2295.15|2286.45|2295.16|2286.46|2294.12|2285.42|34
1627560210000|2021-07-29 12:03:30|2295.13|2286.43|2296.28|2287.58|2296.3|2287.6|2294.94|2286.24|34
1627560220000|2021-07-29 12:03:40|2296.25|2287.55|2296.61|2287.91|2296.82|2288.12|2295.22|2286.52|36
1627560230000|2021-07-29 12:03:50|2296.7|2288|2294.89|2286.19|2296.71|2288.01|2294.89|2286.19|37
1627560240000|2021-07-29 12:04:00|2295.02|2286.32|2294.92|2286.22|2295.19|2286.49|2294.55|2285.85|33
1627560250000|2021-07-29 12:04:10|2295|2286.3|2294.95|2286.25|2295.21|2286.51|2294.56|2285.86|35
1627560260000|2021-07-29 12:04:20|2294.97|2286.27|2294.55|2285.85|2295.07|2286.37|2294.45|2285.75|32
1627560270000|2021-07-29 12:04:30|2294.57|2285.87|2294.56|2285.86|2294.67|2285.97|2294.43|2285.73|26
1627560280000|2021-07-29 12:04:40|2294.5|2285.8|2294.55|2285.85|2294.63|2285.93|2294.43|2285.73|34
1627560290000|2021-07-29 12:04:50|2294.56|2285.86|2294.52|2285.82|2294.59|2285.89|2294.39|2285.69|15
1627560300000|2021-07-29 12:05:00|2294.53|2285.83|2294.65|2285.95|2294.65|2285.95|2294.47|2285.77|25
1627560310000|2021-07-29 12:05:10|2294.64|2285.94|2293.79|2285.09|2294.64|2285.94|2293.76|2285.06|25
1627560320000|2021-07-29 12:05:20|2293.82|2285.12|2292.94|2284.24|2293.87|2285.17|2292.94|2284.24|35
1627560330000|2021-07-29 12:05:30|2292.47|2283.77|2291.49|2282.79|2292.47|2283.77|2290.75|2282.05|35
1627560340000|2021-07-29 12:05:40|2291.43|2282.73|2291.05|2282.35|2291.99|2283.29|2290.86|2282.16|36
1627560350000|2021-07-29 12:05:50|2291.04|2282.34|2290.8|2282.1|2291.07|2282.37|2290.7|2282|31
1627560360000|2021-07-29 12:06:00|2290.87|2282.17|2290.33|2281.63|2291.07|2282.37|2290.2|2281.5|34
1627560370000|2021-07-29 12:06:10|2290.54|2281.84|2289.86|2281.16|2290.95|2282.25|2289.86|2281.16|34
1627560380000|2021-07-29 12:06:20|2290|2281.3|2289.63|2280.93|2290|2281.3|2289.62|2280.92|26
1627560390000|2021-07-29 12:06:30|2289.62|2280.92|2289.6|2280.9|2290.02|2281.32|2289.48|2280.78|29
1627560400000|2021-07-29 12:06:40|2289.61|2280.91|2289.49|2280.79|2289.61|2280.91|2289.46|2280.76|19
1627560410000|2021-07-29 12:06:50|2289.45|2280.75|2289.41|2280.71|2289.6|2280.9|2289.02|2280.32|27
1627560420000|2021-07-29 12:07:00|2289.42|2280.72|2289.43|2280.73|2289.81|2281.11|2289.31|2280.61|36
1627560430000|2021-07-29 12:07:10|2289.31|2280.61|2290.34|2281.64|2290.34|2281.64|2289.31|2280.61|34
1627560440000|2021-07-29 12:07:20|2290.55|2281.85|2291.08|2282.38|2291.17|2282.47|2290.34|2281.64|37
1627560450000|2021-07-29 12:07:30|2291.1|2282.4|2291.43|2282.73|2291.43|2282.73|2290.92|2282.22|32
1627560460000|2021-07-29 12:07:40|2291.52|2282.82|2291.67|2282.97|2291.68|2282.98|2291.18|2282.48|30
1627560470000|2021-07-29 12:07:50|2291.66|2282.96|2291.4|2282.7|2291.68|2282.98|2291.18|2282.48|28
1627560480000|2021-07-29 12:08:00|2291.46|2282.76|2292.03|2283.33|2292.1|2283.4|2291.4|2282.7|20
1627560490000|2021-07-29 12:08:10|2292.05|2283.35|2292.34|2283.64|2292.37|2283.67|2292.05|2283.35|19
1627560500000|2021-07-29 12:08:20|2292.36|2283.66|2291.97|2283.27|2292.36|2283.66|2291.83|2283.13|25
1627560510000|2021-07-29 12:08:30|2291.95|2283.25|2292.21|2283.51|2292.32|2283.62|2291.95|2283.25|29
1627560520000|2021-07-29 12:08:40|2292.22|2283.52|2292.97|2284.27|2292.97|2284.27|2292.22|2283.52|29
1627560530000|2021-07-29 12:08:50|2292.96|2284.26|2293.22|2284.52|2293.37|2284.67|2292.96|2284.26|32
1627560540000|2021-07-29 12:09:00|2293.33|2284.63|2293.49|2284.79|2293.87|2285.17|2293.28|2284.58|31
1627560550000|2021-07-29 12:09:10|2293.47|2284.77|2293.3|2284.6|2293.72|2285.02|2293.01|2284.31|37
1627560560000|2021-07-29 12:09:20|2293.07|2284.37|2292.98|2284.28|2293.37|2284.67|2292.8|2284.1|33
1627560570000|2021-07-29 12:09:30|2293.01|2284.31|2293.01|2284.31|2293.41|2284.71|2293|2284.3|31
1627560580000|2021-07-29 12:09:40|2293.02|2284.32|2293.12|2284.42|2293.42|2284.72|2292.9|2284.2|27
1627560590000|2021-07-29 12:09:50|2293.11|2284.41|2293.75|2285.05|2293.81|2285.11|2292.97|2284.27|35
1627560600000|2021-07-29 12:10:00|2293.79|2285.09|2294.07|2285.37|2294.07|2285.37|2293.73|2285.03|36
1627560610000|2021-07-29 12:10:10|2294.1|2285.4|2294.2|2285.5|2294.23|2285.53|2293.97|2285.27|37
1627560620000|2021-07-29 12:10:20|2294.26|2285.56|2294.61|2285.91|2294.61|2285.91|2294.19|2285.49|34
1627560630000|2021-07-29 12:10:30|2294.66|2285.96|2294.71|2286.01|2294.78|2286.08|2294.65|2285.95|26
1627560640000|2021-07-29 12:10:40|2294.72|2286.02|2294.73|2286.03|2294.87|2286.17|2294.62|2285.92|27
1627560650000|2021-07-29 12:10:50|2294.81|2286.11|2294.98|2286.28|2294.99|2286.29|2294.66|2285.96|32
1627560660000|2021-07-29 12:11:00|2295|2286.3|2295.03|2286.33|2295.1|2286.4|2294.91|2286.21|26
1627560670000|2021-07-29 12:11:10|2295.09|2286.39|2295.2|2286.5|2295.26|2286.56|2295.08|2286.38|28
1627560680000|2021-07-29 12:11:20|2295.24|2286.54|2294.34|2285.64|2295.25|2286.55|2294.18|2285.48|35
1627560690000|2021-07-29 12:11:30|2294.27|2285.57|2292.6|2283.9|2294.34|2285.64|2292.6|2283.9|35
1627560700000|2021-07-29 12:11:40|2292.58|2283.88|2292|2283.3|2292.69|2283.99|2291.98|2283.28|36
1627560710000|2021-07-29 12:11:50|2292.01|2283.31|2292.19|2283.49|2292.51|2283.81|2291.84|2283.14|38
1627560720000|2021-07-29 12:12:00|2292.2|2283.5|2292.82|2284.12|2293.37|2284.67|2292.2|2283.5|37
1627560730000|2021-07-29 12:12:10|2292.81|2284.11|2291.54|2282.84|2292.92|2284.22|2291.54|2282.84|37
1627560740000|2021-07-29 12:12:20|2291.64|2282.94|2291.3|2282.6|2291.64|2282.94|2291.13|2282.43|23
1627560750000|2021-07-29 12:12:30|2291.13|2282.43|2291.86|2283.16|2291.86|2283.16|2291.04|2282.34|37
1627560760000|2021-07-29 12:12:40|2291.88|2283.18|2293.08|2284.38|2293.08|2284.38|2291.8|2283.1|29
1627560770000|2021-07-29 12:12:50|2293.06|2284.36|2293.05|2284.35|2293.33|2284.63|2293.04|2284.34|19
1627560780000|2021-07-29 12:13:00|2292.85|2284.15|2292.56|2283.86|2292.96|2284.26|2292.43|2283.73|34
1627560790000|2021-07-29 12:13:10|2292.61|2283.91|2293.28|2284.58|2293.32|2284.62|2292.61|2283.91|21
1627560800000|2021-07-29 12:13:20|2293.3|2284.6|2292.78|2284.08|2293.3|2284.6|2292.78|2284.08|34
1627560810000|2021-07-29 12:13:30|2292.88|2284.18|2292.94|2284.24|2292.99|2284.29|2292.86|2284.16|33
1627560820000|2021-07-29 12:13:40|2293.02|2284.32|2292.84|2284.14|2293.05|2284.35|2292.84|2284.14|32
1627560830000|2021-07-29 12:13:50|2292.79|2284.09|2291.2|2282.5|2292.86|2284.16|2291.18|2282.48|38
1627560840000|2021-07-29 12:14:00|2291.27|2282.57|2291.17|2282.47|2291.59|2282.89|2291.03|2282.33|39
1627560850000|2021-07-29 12:14:10|2291.14|2282.44|2291.8|2283.1|2291.85|2283.15|2291.06|2282.36|35
1627560860000|2021-07-29 12:14:20|2291.75|2283.05|2291.77|2283.07|2292.03|2283.33|2291.65|2282.95|35
1627560870000|2021-07-29 12:14:30|2291.76|2283.06|2292.52|2283.82|2292.62|2283.92|2291.76|2283.06|37
1627560880000|2021-07-29 12:14:40|2292.54|2283.84|2292.45|2283.75|2292.64|2283.94|2292.4|2283.7|35
1627560890000|2021-07-29 12:14:50|2292.46|2283.76|2292.93|2284.23|2292.99|2284.29|2292.4|2283.7|29
1627560900000|2021-07-29 12:15:00|2292.87|2284.17|2292.9|2284.2|2293.04|2284.34|2292.79|2284.09|33
1627560910000|2021-07-29 12:15:10|2292.84|2284.14|2292.94|2284.24|2293.03|2284.33|2292.84|2284.14|24
1627560920000|2021-07-29 12:15:20|2292.93|2284.23|2292.3|2283.6|2292.95|2284.25|2292.29|2283.59|32
1627560930000|2021-07-29 12:15:30|2292.31|2283.61|2292.3|2283.6|2292.48|2283.78|2292.29|2283.59|34
1627560940000|2021-07-29 12:15:40|2292.33|2283.63|2292.33|2283.63|2292.38|2283.68|2292.23|2283.53|36
1627560950000|2021-07-29 12:15:50|2292.29|2283.59|2292.06|2283.36|2292.43|2283.73|2292.06|2283.36|34
1627560960000|2021-07-29 12:16:00|2292.11|2283.41|2292.14|2283.44|2292.22|2283.52|2292.04|2283.34|33
1627560970000|2021-07-29 12:16:10|2292.16|2283.46|2292.1|2283.4|2292.2|2283.5|2292.09|2283.39|34
1627560980000|2021-07-29 12:16:20|2292.05|2283.35|2291.89|2283.19|2292.05|2283.35|2291.89|2283.19|23
1627560990000|2021-07-29 12:16:30|2291.88|2283.18|2291.23|2282.53|2291.88|2283.18|2291.22|2282.52|23
1627561000000|2021-07-29 12:16:40|2291.15|2282.45|2291.04|2282.34|2291.2|2282.5|2291.04|2282.34|21
1627561010000|2021-07-29 12:16:50|2291.14|2282.44|2290.91|2282.21|2291.18|2282.48|2290.91|2282.21|14
1627561020000|2021-07-29 12:17:00|2290.95|2282.25|2292.02|2283.32|2292.02|2283.32|2290.91|2282.21|32
1627561030000|2021-07-29 12:17:10|2291.94|2283.24|2292.57|2283.87|2292.66|2283.96|2291.93|2283.23|36
1627561040000|2021-07-29 12:17:20|2292.56|2283.86|2292.67|2283.97|2292.81|2284.11|2292.49|2283.79|35
1627561050000|2021-07-29 12:17:30|2292.6|2283.9|2293.26|2284.56|2293.31|2284.61|2292.6|2283.9|31
1627561060000|2021-07-29 12:17:40|2293.24|2284.54|2293.47|2284.77|2293.5|2284.8|2293.24|2284.54|28
1627561070000|2021-07-29 12:17:50|2293.38|2284.68|2293.72|2285.02|2293.9|2285.2|2293.35|2284.65|31
1627561080000|2021-07-29 12:18:00|2293.53|2284.83|2294.19|2285.49|2294.23|2285.53|2293.5|2284.8|32
1627561090000|2021-07-29 12:18:10|2294.04|2285.34|2293.99|2285.29|2294.26|2285.56|2293.99|2285.29|34
1627561100000|2021-07-29 12:18:20|2293.93|2285.23|2293.89|2285.19|2293.97|2285.27|2293.88|2285.18|25
1627561110000|2021-07-29 12:18:30|2293.91|2285.21|2294.3|2285.6|2294.33|2285.63|2293.9|2285.2|23
1627561120000|2021-07-29 12:18:40|2294.29|2285.59|2294.44|2285.74|2294.44|2285.74|2294.29|2285.59|12
1627561130000|2021-07-29 12:18:50|2294.46|2285.76|2293.98|2285.28|2294.58|2285.88|2293.98|2285.28|16
1627561140000|2021-07-29 12:19:00|2294.03|2285.33|2294.69|2285.99|2294.75|2286.05|2294.03|2285.33|18
1627561150000|2021-07-29 12:19:10|2294.62|2285.92|2294.9|2286.2|2295.08|2286.38|2294.59|2285.89|26
1627561160000|2021-07-29 12:19:20|2294.89|2286.19|2294.63|2285.93|2294.97|2286.27|2294.5|2285.8|35
1627561170000|2021-07-29 12:19:30|2294.82|2286.12|2294.95|2286.25|2294.96|2286.26|2294.55|2285.85|33
1627561180000|2021-07-29 12:19:40|2294.75|2286.05|2294.68|2285.98|2294.99|2286.29|2294.55|2285.85|36
1627561190000|2021-07-29 12:19:50|2294.63|2285.93|2294.74|2286.04|2294.76|2286.06|2294.26|2285.56|35
1627561200000|2021-07-29 12:20:00|2294.68|2285.98|2294.39|2285.69|2294.8|2286.1|2294.25|2285.55|34
1627561210000|2021-07-29 12:20:10|2294.42|2285.72|2294.12|2285.42|2294.53|2285.83|2294.07|2285.37|30
1627561220000|2021-07-29 12:20:20|2294.11|2285.41|2293.83|2285.13|2294.11|2285.41|2293.8|2285.1|17
1627561230000|2021-07-29 12:20:30|2293.81|2285.11|2293.46|2284.76|2293.82|2285.12|2293.46|2284.76|18
1627561240000|2021-07-29 12:20:40|2293.49|2284.79|2293.32|2284.62|2293.51|2284.81|2293.32|2284.62|19
1627561250000|2021-07-29 12:20:50|2293.29|2284.59|2293.29|2284.59|2293.52|2284.82|2293.27|2284.57|16
1627561260000|2021-07-29 12:21:00|2293.28|2284.58|2293.69|2284.99|2293.71|2285.01|2293.23|2284.53|18
1627561270000|2021-07-29 12:21:10|2293.7|2285|2293.44|2284.74|2293.72|2285.02|2293.44|2284.74|28
1627561280000|2021-07-29 12:21:20|2293.43|2284.73|2293.38|2284.68|2293.6|2284.9|2293.16|2284.46|33
1627561290000|2021-07-29 12:21:30|2293.46|2284.76|2293.53|2284.83|2293.55|2284.85|2293.26|2284.56|31
1627561300000|2021-07-29 12:21:40|2293.51|2284.81|2293.05|2284.35|2293.62|2284.92|2292.91|2284.21|34
1627561310000|2021-07-29 12:21:50|2292.86|2284.16|2292.91|2284.21|2293.09|2284.39|2292.77|2284.07|33
1627561320000|2021-07-29 12:22:00|2292.86|2284.16|2292.75|2284.05|2292.97|2284.27|2292.75|2284.05|33
1627561330000|2021-07-29 12:22:10|2292.81|2284.11|2292.55|2283.85|2292.86|2284.16|2292.48|2283.78|27
1627561340000|2021-07-29 12:22:20|2292.49|2283.79|2292.37|2283.67|2292.53|2283.83|2292.3|2283.6|24
1627561350000|2021-07-29 12:22:30|2292.5|2283.8|2294.26|2285.56|2294.4|2285.7|2292.5|2283.8|34
1627561360000|2021-07-29 12:22:40|2294.16|2285.46|2294.79|2286.09|2294.79|2286.09|2294.09|2285.39|31
1627561370000|2021-07-29 12:22:50|2294.71|2286.01|2294.72|2286.02|2294.77|2286.07|2294.55|2285.85|22
1627561380000|2021-07-29 12:23:00|2294.71|2286.01|2294.48|2285.78|2294.76|2286.06|2294.48|2285.78|21
1627561390000|2021-07-29 12:23:10|2294.42|2285.72|2294.26|2285.56|2294.42|2285.72|2294.12|2285.42|27
1627561400000|2021-07-29 12:23:20|2294.25|2285.55|2293.97|2285.27|2294.34|2285.64|2293.97|2285.27|26
1627561410000|2021-07-29 12:23:30|2294.05|2285.35|2293.98|2285.28|2294.05|2285.35|2293.98|2285.28|11
1627561420000|2021-07-29 12:23:40|2293.91|2285.21|2293.45|2284.75|2294.22|2285.52|2293.38|2284.68|24
1627561430000|2021-07-29 12:23:50|2293.42|2284.72|2293.23|2284.53|2293.42|2284.72|2293.19|2284.49|34
1627561440000|2021-07-29 12:24:00|2293.21|2284.51|2294.39|2285.69|2294.39|2285.69|2293.21|2284.51|30
1627561450000|2021-07-29 12:24:10|2294.32|2285.62|2293.69|2284.99|2294.55|2285.85|2293.59|2284.89|30
1627561460000|2021-07-29 12:24:20|2293.84|2285.14|2292.6|2283.9|2293.84|2285.14|2292.56|2283.86|33
1627561470000|2021-07-29 12:24:30|2292.68|2283.98|2292.5|2283.8|2292.79|2284.09|2292.5|2283.8|15
1627561480000|2021-07-29 12:24:40|2292.49|2283.79|2292.4|2283.7|2292.61|2283.91|2292.37|2283.67|18
1627561490000|2021-07-29 12:24:50|2292.39|2283.69|2291.85|2283.15|2292.4|2283.7|2291.84|2283.14|20
1627561500000|2021-07-29 12:25:00|2291.87|2283.17|2291.44|2282.74|2292.04|2283.34|2291.22|2282.52|27
1627561510000|2021-07-29 12:25:10|2291.43|2282.73|2289.21|2280.51|2291.43|2282.73|2289.21|2280.51|28
1627561520000|2021-07-29 12:25:20|2289.08|2280.38|2290.41|2281.71|2290.52|2281.82|2288.95|2280.25|37
1627561530000|2021-07-29 12:25:30|2290.45|2281.75|2291.95|2283.25|2292.37|2283.67|2290.39|2281.69|34
1627561540000|2021-07-29 12:25:40|2291.97|2283.27|2292.03|2283.33|2292.17|2283.47|2291.97|2283.27|26
1627561550000|2021-07-29 12:25:50|2292.06|2283.36|2291.42|2282.72|2292.07|2283.37|2291.35|2282.65|33
1627561560000|2021-07-29 12:26:00|2291.45|2282.75|2292.52|2283.82|2292.71|2284.01|2291.27|2282.57|33
1627561570000|2021-07-29 12:26:10|2292.57|2283.87|2293.73|2285.03|2293.85|2285.15|2292.57|2283.87|30
1627561580000|2021-07-29 12:26:20|2293.8|2285.1|2293.14|2284.44|2294.31|2285.61|2293.01|2284.31|34
1627561590000|2021-07-29 12:26:30|2293.15|2284.45|2294.3|2285.6|2294.3|2285.6|2293.15|2284.45|38
1627561600000|2021-07-29 12:26:40|2294.58|2285.88|2295.11|2286.41|2295.11|2286.41|2294.52|2285.82|32
1627561610000|2021-07-29 12:26:50|2295.07|2286.37|2294.6|2285.9|2295.46|2286.76|2294.6|2285.9|36
1627561620000|2021-07-29 12:27:00|2294.64|2285.94|2295.33|2286.63|2295.4|2286.7|2294.64|2285.94|37
1627561630000|2021-07-29 12:27:10|2295.38|2286.68|2295.06|2286.36|2295.47|2286.77|2295.06|2286.36|33
1627561640000|2021-07-29 12:27:20|2295.02|2286.32|2294.86|2286.16|2295.14|2286.44|2294.86|2286.16|32
1627561650000|2021-07-29 12:27:30|2294.87|2286.17|2294.78|2286.08|2294.9|2286.2|2294.72|2286.02|23
1627561660000|2021-07-29 12:27:40|2294.81|2286.11|2295.21|2286.51|2295.22|2286.52|2294.74|2286.04|31
1627561670000|2021-07-29 12:27:50|2295.24|2286.54|2295.42|2286.72|2295.44|2286.74|2295.12|2286.42|12
1627561680000|2021-07-29 12:28:00|2295.41|2286.71|2295.11|2286.41|2295.42|2286.72|2295.08|2286.38|19
1627561690000|2021-07-29 12:28:10|2295.09|2286.39|2295.17|2286.47|2295.17|2286.47|2294.92|2286.22|21
1627561700000|2021-07-29 12:28:20|2295.24|2286.54|2295.87|2287.17|2295.93|2287.23|2295.2|2286.5|35
1627561710000|2021-07-29 12:28:30|2296.06|2287.36|2296.72|2288.02|2296.8|2288.1|2295.81|2287.11|34
1627561720000|2021-07-29 12:28:40|2296.73|2288.03|2297.46|2288.76|2297.65|2288.95|2296.53|2287.83|34
1627561730000|2021-07-29 12:28:50|2297.61|2288.91|2297.33|2288.63|2298.21|2289.51|2296.92|2288.22|34
1627561740000|2021-07-29 12:29:00|2297.35|2288.65|2297.72|2289.02|2298.04|2289.34|2297.35|2288.65|35
1627561750000|2021-07-29 12:29:10|2297.7|2289|2297.09|2288.39|2297.73|2289.03|2296.91|2288.21|36
1627561760000|2021-07-29 12:29:20|2297.21|2288.51|2298.05|2289.35|2298.18|2289.48|2297.21|2288.51|34
1627561770000|2021-07-29 12:29:30|2298.01|2289.31|2298.45|2289.75|2298.51|2289.81|2298.01|2289.31|37
1627561780000|2021-07-29 12:29:40|2298.47|2289.77|2298.47|2289.77|2298.59|2289.89|2298.27|2289.57|34
1627561790000|2021-07-29 12:29:50|2298.44|2289.74|2298.21|2289.51|2298.44|2289.74|2297.66|2288.96|37
1627561800000|2021-07-29 12:30:00|2298.27|2289.57|2298.65|2289.95|2298.74|2290.04|2297.92|2289.22|35
1627561810000|2021-07-29 12:30:10|2298.66|2289.96|2298.58|2289.88|2298.69|2289.99|2298.55|2289.85|32
1627561820000|2021-07-29 12:30:20|2298.53|2289.83|2299.39|2290.69|2299.74|2291.04|2298.53|2289.83|23
1627561830000|2021-07-29 12:30:30|2299.48|2290.78|2299.47|2290.77|2299.74|2291.04|2299.34|2290.64|17
1627561840000|2021-07-29 12:30:40|2299.46|2290.76|2299.73|2291.03|2299.84|2291.14|2299.43|2290.73|28
1627561850000|2021-07-29 12:30:50|2299.66|2290.96|2300.13|2291.43|2300.18|2291.48|2299.66|2290.96|33
1627561860000|2021-07-29 12:31:00|2300.12|2291.42|2300.24|2291.54|2300.31|2291.61|2299.83|2291.13|32
1627561870000|2021-07-29 12:31:10|2300.22|2291.52|2299.7|2291|2300.22|2291.52|2299.7|2291|31
1627561880000|2021-07-29 12:31:20|2299.74|2291.04|2299.72|2291.02|2300.09|2291.39|2299.4|2290.7|36
1627561890000|2021-07-29 12:31:30|2299.63|2290.93|2298.96|2290.26|2299.63|2290.93|2298.69|2289.99|32
1627561900000|2021-07-29 12:31:40|2298.92|2290.22|2297.64|2288.94|2299.48|2290.78|2297.64|2288.94|35
1627561910000|2021-07-29 12:31:50|2297.43|2288.73|2296.97|2288.27|2297.62|2288.92|2296.93|2288.23|36
1627561920000|2021-07-29 12:32:00|2296.88|2288.18|2296.42|2287.72|2297.21|2288.51|2296.39|2287.69|37
1627561930000|2021-07-29 12:32:10|2296.41|2287.71|2296.12|2287.42|2296.57|2287.87|2295.93|2287.23|31
1627561940000|2021-07-29 12:32:20|2296|2287.3|2296.12|2287.42|2296.8|2288.1|2295.98|2287.28|38
1627561950000|2021-07-29 12:32:30|2296.11|2287.41|2297.01|2288.31|2297.06|2288.36|2296|2287.3|35
1627561960000|2021-07-29 12:32:40|2297.09|2288.39|2296.14|2287.44|2297.2|2288.5|2296.06|2287.36|36
1627561970000|2021-07-29 12:32:50|2296|2287.3|2295.98|2287.28|2296.19|2287.49|2295.85|2287.15|23
1627561980000|2021-07-29 12:33:00|2295.97|2287.27|2295.76|2287.06|2295.97|2287.27|2295.45|2286.75|23
1627561990000|2021-07-29 12:33:10|2295.8|2287.1|2296|2287.3|2296.05|2287.35|2295.75|2287.05|25
1627562000000|2021-07-29 12:33:20|2296.01|2287.31|2296.8|2288.1|2296.8|2288.1|2296.01|2287.31|24
1627562010000|2021-07-29 12:33:30|2296.85|2288.15|2295.33|2286.63|2296.85|2288.15|2295.28|2286.58|35
1627562020000|2021-07-29 12:33:40|2295.09|2286.39|2295.08|2286.38|2295.49|2286.79|2295.08|2286.38|33
1627562030000|2021-07-29 12:33:50|2294.91|2286.21|2295.31|2286.61|2295.36|2286.66|2294.71|2286.01|36
1627562040000|2021-07-29 12:34:00|2295.29|2286.59|2295.48|2286.78|2295.54|2286.84|2295.13|2286.43|21
1627562050000|2021-07-29 12:34:10|2295.91|2287.21|2295.18|2286.48|2295.96|2287.26|2295.18|2286.48|30
1627562060000|2021-07-29 12:34:20|2295|2286.3|2295.15|2286.45|2295.15|2286.45|2294.78|2286.08|21
1627562070000|2021-07-29 12:34:30|2295.04|2286.34|2294.89|2286.19|2295.04|2286.34|2294.82|2286.12|17
1627562080000|2021-07-29 12:34:40|2294.87|2286.17|2294.84|2286.14|2294.94|2286.24|2294.84|2286.14|13
1627562090000|2021-07-29 12:34:50|2294.82|2286.12|2293.9|2285.2|2294.83|2286.13|2293.89|2285.19|29
1627562100000|2021-07-29 12:35:00|2293.82|2285.12|2295.17|2286.47|2295.2|2286.5|2293.76|2285.06|34
1627562110000|2021-07-29 12:35:10|2295.01|2286.31|2295.22|2286.52|2295.3|2286.6|2294.93|2286.23|24
1627562120000|2021-07-29 12:35:20|2295.2|2286.5|2294.3|2285.6|2295.22|2286.52|2294.28|2285.58|26
1627562130000|2021-07-29 12:35:30|2294.35|2285.65|2294.35|2285.65|2294.42|2285.72|2294.29|2285.59|22
1627562140000|2021-07-29 12:35:40|2294.34|2285.64|2294.7|2286|2294.85|2286.15|2294.34|2285.64|32
1627562150000|2021-07-29 12:35:50|2294.68|2285.98|2294.49|2285.79|2294.68|2285.98|2294.38|2285.68|22
1627562160000|2021-07-29 12:36:00|2294.51|2285.81|2294.31|2285.61|2294.51|2285.81|2294.31|2285.61|9
1627562170000|2021-07-29 12:36:10|2294.16|2285.46|2293.97|2285.27|2294.27|2285.57|2293.97|2285.27|30
1627562180000|2021-07-29 12:36:20|2293.95|2285.25|2293.18|2284.48|2294.13|2285.43|2293.14|2284.44|33
1627562190000|2021-07-29 12:36:30|2293.06|2284.36|2291.89|2283.19|2293.15|2284.45|2291.89|2283.19|33
1627562200000|2021-07-29 12:36:40|2291.69|2282.99|2293.06|2284.36|2293.28|2284.58|2291.63|2282.93|36
1627562210000|2021-07-29 12:36:50|2293.08|2284.38|2292.75|2284.05|2293.22|2284.52|2292.75|2284.05|36
1627562220000|2021-07-29 12:37:00|2292.73|2284.03|2292.82|2284.12|2293.23|2284.53|2292.68|2283.98|37
1627562230000|2021-07-29 12:37:10|2292.78|2284.08|2293.23|2284.53|2293.23|2284.53|2292.68|2283.98|31
1627562240000|2021-07-29 12:37:20|2293.15|2284.45|2293.1|2284.4|2293.37|2284.67|2293.07|2284.37|28
1627562250000|2021-07-29 12:37:30|2293.07|2284.37|2293.09|2284.39|2293.1|2284.4|2293.07|2284.37|6
1627562260000|2021-07-29 12:37:40|2293.08|2284.38|2293.09|2284.39|2293.11|2284.41|2293.08|2284.38|7
1627562270000|2021-07-29 12:37:50|2293.08|2284.38|2293.14|2284.44|2293.15|2284.45|2293.08|2284.38|14
1627562280000|2021-07-29 12:38:00|2293.16|2284.46|2293.13|2284.43|2293.23|2284.53|2293.08|2284.38|18
1627562290000|2021-07-29 12:38:10|2293.17|2284.47|2293.43|2284.73|2293.54|2284.84|2293.13|2284.43|20
1627562300000|2021-07-29 12:38:20|2293.48|2284.78|2293.18|2284.48|2293.64|2284.94|2293.18|2284.48|18
1627562310000|2021-07-29 12:38:30|2293.16|2284.46|2292.7|2284|2293.16|2284.46|2292.67|2283.97|13
1627562320000|2021-07-29 12:38:40|2292.77|2284.07|2292.59|2283.89|2292.9|2284.2|2292.49|2283.79|19
1627562330000|2021-07-29 12:38:50|2292.54|2283.84|2292.58|2283.88|2292.71|2284.01|2292.54|2283.84|23
1627562340000|2021-07-29 12:39:00|2292.63|2283.93|2291.74|2283.04|2292.73|2284.03|2291.51|2282.81|36
1627562350000|2021-07-29 12:39:10|2291.77|2283.07|2292.29|2283.59|2293.17|2284.47|2291.68|2282.98|33
1627562360000|2021-07-29 12:39:20|2292.3|2283.6|2291.64|2282.94|2292.32|2283.62|2291.64|2282.94|20
1627562370000|2021-07-29 12:39:30|2291.41|2282.71|2291.41|2282.71|2291.56|2282.86|2291.4|2282.7|34
1627562380000|2021-07-29 12:39:40|2291.33|2282.63|2291.17|2282.47|2291.38|2282.68|2290.83|2282.13|29
1627562390000|2021-07-29 12:39:50|2291.15|2282.45|2293.45|2284.75|2293.74|2285.04|2291.01|2282.31|37
1627562400000|2021-07-29 12:40:00|2293.5|2284.8|2294.09|2285.39|2294.78|2286.08|2293.5|2284.8|37
1627562410000|2021-07-29 12:40:10|2294.11|2285.41|2295.2|2286.5|2295.2|2286.5|2294.11|2285.41|38
1627562420000|2021-07-29 12:40:20|2295.19|2286.49|2295.54|2286.84|2295.77|2287.07|2295.14|2286.44|37
1627562430000|2021-07-29 12:40:30|2295.57|2286.87|2296.45|2287.75|2297.31|2288.61|2295.53|2286.83|37
1627562440000|2021-07-29 12:40:40|2296.29|2287.59|2295.8|2287.1|2296.29|2287.59|2295.76|2287.06|28
1627562450000|2021-07-29 12:40:50|2295.87|2287.17|2296.01|2287.31|2296.18|2287.48|2295.77|2287.07|37
1627562460000|2021-07-29 12:41:00|2296.04|2287.34|2297.02|2288.32|2297.02|2288.32|2295.98|2287.28|39
1627562470000|2021-07-29 12:41:10|2297.03|2288.33|2296.54|2287.84|2297.18|2288.48|2296.47|2287.77|34
1627562480000|2021-07-29 12:41:20|2296.61|2287.91|2296.63|2287.93|2296.77|2288.07|2296.53|2287.83|35
1627562490000|2021-07-29 12:41:30|2296.72|2288.02|2297.13|2288.43|2297.43|2288.73|2296.67|2287.97|40
1627562500000|2021-07-29 12:41:40|2297.14|2288.44|2297.36|2288.66|2297.37|2288.67|2297.13|2288.43|18
1627562510000|2021-07-29 12:41:50|2297.38|2288.68|2297.37|2288.67|2297.4|2288.7|2297.3|2288.6|27
1627562520000|2021-07-29 12:42:00|2297.38|2288.68|2296.92|2288.22|2297.41|2288.71|2296.82|2288.12|25
1627562530000|2021-07-29 12:42:10|2296.9|2288.2|2296.69|2287.99|2296.93|2288.23|2296.36|2287.66|26
1627562540000|2021-07-29 12:42:20|2296.74|2288.04|2296.71|2288.01|2296.76|2288.06|2296.64|2287.94|22
1627562550000|2021-07-29 12:42:30|2296.6|2287.9|2296.5|2287.8|2296.73|2288.03|2296.5|2287.8|26
1627562560000|2021-07-29 12:42:40|2296.52|2287.82|2296.73|2288.03|2296.73|2288.03|2296.45|2287.75|28
1627562570000|2021-07-29 12:42:50|2296.62|2287.92|2297.03|2288.33|2297.03|2288.33|2296.58|2287.88|15
1627562580000|2021-07-29 12:43:00|2297.01|2288.31|2296.83|2288.13|2297.02|2288.32|2296.8|2288.1|10
1627562590000|2021-07-29 12:43:10|2296.8|2288.1|2296.79|2288.09|2296.84|2288.14|2296.79|2288.09|14
1627562600000|2021-07-29 12:43:20|2296.8|2288.1|2297.1|2288.4|2297.1|2288.4|2296.23|2287.53|25
1627562610000|2021-07-29 12:43:30|2297.21|2288.51|2297.51|2288.81|2297.52|2288.82|2297.12|2288.42|20
1627562620000|2021-07-29 12:43:40|2297.52|2288.82|2297.71|2289.01|2297.76|2289.06|2297.52|2288.82|13
1627562630000|2021-07-29 12:43:50|2298.11|2289.41|2296.78|2288.08|2298.11|2289.41|2296.67|2287.97|19
1627562640000|2021-07-29 12:44:00|2296.81|2288.11|2297.92|2289.22|2298.05|2289.35|2296.76|2288.06|33
1627562650000|2021-07-29 12:44:10|2297.94|2289.24|2297.84|2289.14|2298.05|2289.35|2297.41|2288.71|32
1627562660000|2021-07-29 12:44:20|2297.68|2288.98|2298.59|2289.89|2298.6|2289.9|2297.68|2288.98|31
1627562670000|2021-07-29 12:44:30|2298.62|2289.92|2298.64|2289.94|2298.66|2289.96|2298.56|2289.86|26
1627562680000|2021-07-29 12:44:40|2298.62|2289.92|2298.3|2289.6|2298.69|2289.99|2298.23|2289.53|33
1627562690000|2021-07-29 12:44:50|2298.24|2289.54|2298.24|2289.54|2298.32|2289.62|2298.23|2289.53|19
1627562700000|2021-07-29 12:45:00|2298.25|2289.55|2297.48|2288.78|2298.25|2289.55|2297.39|2288.69|30
1627562710000|2021-07-29 12:45:10|2297.47|2288.77|2297.32|2288.62|2297.56|2288.86|2297.22|2288.52|28
1627562720000|2021-07-29 12:45:20|2297.34|2288.64|2297.26|2288.56|2297.59|2288.89|2297.22|2288.52|32
1627562730000|2021-07-29 12:45:30|2297.29|2288.59|2297.76|2289.06|2297.87|2289.17|2297.29|2288.59|33
1627562740000|2021-07-29 12:45:40|2298|2289.3|2298.05|2289.35|2298.81|2290.11|2297.8|2289.1|33
1627562750000|2021-07-29 12:45:50|2297.97|2289.27|2298.01|2289.31|2298.11|2289.41|2297.94|2289.24|20
1627562760000|2021-07-29 12:46:00|2298.07|2289.37|2298.46|2289.76|2298.46|2289.76|2298.06|2289.36|35
1627562770000|2021-07-29 12:46:10|2298.48|2289.78|2298.7|2290|2298.74|2290.04|2298.48|2289.78|25
1627562780000|2021-07-29 12:46:20|2298.72|2290.02|2299.12|2290.42|2299.16|2290.46|2298.62|2289.92|29
1627562790000|2021-07-29 12:46:30|2299.13|2290.43|2299.23|2290.53|2299.35|2290.65|2299.09|2290.39|29
1627562800000|2021-07-29 12:46:40|2299.27|2290.57|2299.87|2291.17|2299.96|2291.26|2299.27|2290.57|37
1627562810000|2021-07-29 12:46:50|2299.85|2291.15|2299.52|2290.82|2299.99|2291.29|2299.52|2290.82|31
1627562820000|2021-07-29 12:47:00|2299.51|2290.81|2298.35|2289.65|2299.67|2290.97|2298.29|2289.59|35
1627562830000|2021-07-29 12:47:10|2298.15|2289.45|2298.95|2290.25|2299.03|2290.33|2298.01|2289.31|37
1627562840000|2021-07-29 12:47:20|2299|2290.3|2298.89|2290.19|2299.12|2290.42|2298.84|2290.14|34
1627562850000|2021-07-29 12:47:30|2299|2290.3|2299.6|2290.9|2299.65|2290.95|2298.95|2290.25|36
1627562860000|2021-07-29 12:47:40|2299.59|2290.89|2299.3|2290.6|2300.26|2291.56|2299.27|2290.57|32
1627562870000|2021-07-29 12:47:50|2299.31|2290.61|2299.43|2290.73|2299.43|2290.73|2299.25|2290.55|23
1627562880000|2021-07-29 12:48:00|2299.25|2290.55|2299.29|2290.59|2299.36|2290.66|2299.23|2290.53|25
1627562890000|2021-07-29 12:48:10|2299.35|2290.65|2299.81|2291.11|2300.17|2291.47|2299.25|2290.55|27
1627562900000|2021-07-29 12:48:20|2299.99|2291.29|2300.13|2291.43|2300.36|2291.66|2299.66|2290.96|25
1627562910000|2021-07-29 12:48:30|2300.06|2291.36|2299.49|2290.79|2300.37|2291.67|2299.36|2290.66|23
1627562920000|2021-07-29 12:48:40|2299.76|2291.06|2299.9|2291.2|2300.19|2291.49|2299.76|2291.06|28
1627562930000|2021-07-29 12:48:50|2299.73|2291.03|2299.66|2290.96|2299.81|2291.11|2299.53|2290.83|32
1627562940000|2021-07-29 12:49:00|2299.63|2290.93|2300.16|2291.46|2300.57|2291.87|2299.63|2290.93|36
1627562950000|2021-07-29 12:49:10|2300.61|2291.91|2299.54|2290.84|2300.61|2291.91|2299.49|2290.79|34
1627562960000|2021-07-29 12:49:20|2299.33|2290.63|2299.47|2290.77|2299.82|2291.12|2299.33|2290.63|35
1627562970000|2021-07-29 12:49:30|2299.43|2290.73|2299.32|2290.62|2299.43|2290.73|2298.95|2290.25|33
1627562980000|2021-07-29 12:49:40|2299.34|2290.64|2299.21|2290.51|2299.54|2290.84|2299.12|2290.42|32
1627562990000|2021-07-29 12:49:50|2299.18|2290.48|2299.2|2290.5|2299.52|2290.82|2299.05|2290.35|27
1627563000000|2021-07-29 12:50:00|2299.24|2290.54|2299.39|2290.69|2299.39|2290.69|2299.04|2290.34|35
1627563010000|2021-07-29 12:50:10|2299.27|2290.57|2299.38|2290.68|2299.44|2290.74|2299.12|2290.42|36
1627563020000|2021-07-29 12:50:20|2299.28|2290.58|2299.21|2290.51|2299.42|2290.72|2299|2290.3|31
1627563030000|2021-07-29 12:50:30|2299.28|2290.58|2298.92|2290.22|2299.28|2290.58|2298.86|2290.16|14
1627563040000|2021-07-29 12:50:40|2298.93|2290.23|2299.02|2290.32|2299.13|2290.43|2298.85|2290.15|16
1627563050000|2021-07-29 12:50:50|2299.13|2290.43|2299.04|2290.34|2299.13|2290.43|2298.94|2290.24|17
1627563060000|2021-07-29 12:51:00|2298.97|2290.27|2298.66|2289.96|2298.97|2290.27|2298.66|2289.96|25
1627563070000|2021-07-29 12:51:10|2298.65|2289.95|2298.65|2289.95|2298.69|2289.99|2298.63|2289.93|15
1627563080000|2021-07-29 12:51:20|2298.66|2289.96|2298.2|2289.5|2298.66|2289.96|2298.17|2289.47|21
1627563090000|2021-07-29 12:51:30|2297.87|2289.17|2297.86|2289.16|2297.99|2289.29|2297.53|2288.83|31
1627563100000|2021-07-29 12:51:40|2297.8|2289.1|2298.02|2289.32|2298.02|2289.32|2297.54|2288.84|32
1627563110000|2021-07-29 12:51:50|2297.92|2289.22|2298.75|2290.05|2298.75|2290.05|2297.92|2289.22|36
1627563120000|2021-07-29 12:52:00|2298.74|2290.04|2299.21|2290.51|2299.27|2290.57|2298.45|2289.75|36
1627563130000|2021-07-29 12:52:10|2299.11|2290.41|2299.17|2290.47|2299.27|2290.57|2298.79|2290.09|36
1627563140000|2021-07-29 12:52:20|2299.03|2290.33|2299.4|2290.7|2299.6|2290.9|2299.03|2290.33|34
1627563150000|2021-07-29 12:52:30|2299.38|2290.68|2298.84|2290.14|2299.71|2291.01|2298.61|2289.91|34
1627563160000|2021-07-29 12:52:40|2298.88|2290.18|2298.32|2289.62|2298.88|2290.18|2298.32|2289.62|21
1627563170000|2021-07-29 12:52:50|2298.4|2289.7|2298.53|2289.83|2298.61|2289.91|2298.28|2289.58|16
1627563180000|2021-07-29 12:53:00|2298.48|2289.78|2298.47|2289.77|2298.5|2289.8|2298.41|2289.71|7
1627563190000|2021-07-29 12:53:10|2298.46|2289.76|2298.01|2289.31|2298.48|2289.78|2297.99|2289.29|14
1627563200000|2021-07-29 12:53:20|2297.95|2289.25|2297.87|2289.17|2297.95|2289.25|2297.86|2289.16|14
1627563210000|2021-07-29 12:53:30|2297.89|2289.19|2297.38|2288.68|2297.94|2289.24|2297.31|2288.61|23
1627563220000|2021-07-29 12:53:40|2297.42|2288.72|2296.25|2287.55|2297.43|2288.73|2296.06|2287.36|29
1627563230000|2021-07-29 12:53:50|2296.18|2287.48|2296.23|2287.53|2296.33|2287.63|2296.08|2287.38|35
1627563240000|2021-07-29 12:54:00|2296.19|2287.49|2296.84|2288.14|2296.88|2288.18|2296.19|2287.49|36
1627563250000|2021-07-29 12:54:10|2296.87|2288.17|2296.57|2287.87|2296.87|2288.17|2296.53|2287.83|15
1627563260000|2021-07-29 12:54:20|2296.62|2287.92|2296.64|2287.94|2296.65|2287.95|2296.57|2287.87|9
1627563270000|2021-07-29 12:54:30|2296.62|2287.92|2296.71|2288.01|2297.19|2288.49|2296.62|2287.92|21
1627563280000|2021-07-29 12:54:40|2296.75|2288.05|2296.8|2288.1|2296.85|2288.15|2296.75|2288.05|17
1627563290000|2021-07-29 12:54:50|2296.83|2288.13|2296.74|2288.04|2296.85|2288.15|2296.69|2287.99|21
1627563300000|2021-07-29 12:55:00|2296.75|2288.05|2296.78|2288.08|2296.8|2288.1|2296.68|2287.98|22
1627563310000|2021-07-29 12:55:10|2296.8|2288.1|2297.52|2288.82|2297.52|2288.82|2296.8|2288.1|28
1627563320000|2021-07-29 12:55:20|2297.53|2288.83|2298.22|2289.52|2298.3|2289.6|2297.53|2288.83|33
1627563330000|2021-07-29 12:55:30|2298.13|2289.43|2298.07|2289.37|2298.26|2289.56|2297.96|2289.26|34
1627563340000|2021-07-29 12:55:40|2298.24|2289.54|2297.23|2288.53|2298.3|2289.6|2297.07|2288.37|39
1627563350000|2021-07-29 12:55:50|2297.37|2288.67|2297.28|2288.58|2297.37|2288.67|2296.73|2288.03|36
1627563360000|2021-07-29 12:56:00|2297.2|2288.5|2298.29|2289.59|2298.52|2289.82|2297.03|2288.33|36
1627563370000|2021-07-29 12:56:10|2298.22|2289.52|2298.04|2289.34|2298.48|2289.78|2297.84|2289.14|38
1627563380000|2021-07-29 12:56:20|2298.13|2289.43|2297.83|2289.13|2298.36|2289.66|2297.71|2289.01|38
1627563390000|2021-07-29 12:56:30|2297.84|2289.14|2297.92|2289.22|2298.11|2289.41|2297.76|2289.06|36
1627563400000|2021-07-29 12:56:40|2297.97|2289.27|2298.04|2289.34|2298.4|2289.7|2297.81|2289.11|30
1627563410000|2021-07-29 12:56:50|2298.16|2289.46|2298.23|2289.53|2298.47|2289.77|2297.96|2289.26|36
1627563420000|2021-07-29 12:57:00|2298.15|2289.45|2298.02|2289.32|2298.5|2289.8|2297.94|2289.24|30
1627563430000|2021-07-29 12:57:10|2297.99|2289.29|2297.83|2289.13|2298.12|2289.42|2297.83|2289.13|22
1627563440000|2021-07-29 12:57:20|2297.88|2289.18|2298.04|2289.34|2298.16|2289.46|2297.78|2289.08|31
1627563450000|2021-07-29 12:57:30|2298.09|2289.39|2297.92|2289.22|2298.12|2289.42|2297.74|2289.04|32
1627563460000|2021-07-29 12:57:40|2297.94|2289.24|2297.96|2289.26|2298|2289.3|2297.84|2289.14|32
1627563470000|2021-07-29 12:57:50|2297.99|2289.29|2297.85|2289.15|2298|2289.3|2297.79|2289.09|31
1627563480000|2021-07-29 12:58:00|2297.92|2289.22|2298.84|2290.14|2298.84|2290.14|2297.81|2289.11|29
1627563490000|2021-07-29 12:58:10|2298.94|2290.24|2299.11|2290.41|2299.18|2290.48|2298.8|2290.1|30
1627563500000|2021-07-29 12:58:20|2299.01|2290.31|2299.25|2290.55|2299.27|2290.57|2298.96|2290.26|34
1627563510000|2021-07-29 12:58:30|2299.28|2290.58|2299.09|2290.39|2299.31|2290.61|2298.87|2290.17|32
1627563520000|2021-07-29 12:58:40|2299.08|2290.38|2299.11|2290.41|2299.19|2290.49|2298.95|2290.25|20
1627563530000|2021-07-29 12:58:50|2299.04|2290.34|2299.04|2290.34|2299.09|2290.39|2298.98|2290.28|22
1627563540000|2021-07-29 12:59:00|2299.02|2290.32|2299.1|2290.4|2299.21|2290.51|2298.96|2290.26|26
1627563550000|2021-07-29 12:59:10|2299.15|2290.45|2300.33|2291.63|2300.33|2291.63|2298.95|2290.25|33
1627563560000|2021-07-29 12:59:20|2300.41|2291.71|2300|2291.3|2300.75|2292.05|2299.83|2291.13|36
1627563570000|2021-07-29 12:59:30|2300.01|2291.31|2300.15|2291.45|2300.15|2291.45|2299.77|2291.07|4
1627563580000|2021-07-29 12:59:40|2299.97|2291.27|2300.18|2291.48|2300.23|2291.53|2299.96|2291.26|23
1627563590000|2021-07-29 12:59:50|2300.08|2291.38|2299.76|2291.06|2300.28|2291.58|2299.76|2291.06|14
1627563600000|2021-07-29 13:00:00|2299.64|2290.94|2298.3|2289.6|2299.64|2290.94|2298.3|2289.6|28
1627563610000|2021-07-29 13:00:10|2298.15|2289.45|2297.36|2288.66|2298.15|2289.45|2297.23|2288.53|21
1627563620000|2021-07-29 13:00:20|2297.35|2288.65|2296.05|2287.35|2297.35|2288.65|2296.04|2287.34|21
1627563630000|2021-07-29 13:00:30|2296.04|2287.34|2296.24|2287.54|2296.24|2287.54|2295.37|2286.67|34
1627563640000|2021-07-29 13:00:40|2296.27|2287.57|2296.37|2287.67|2296.48|2287.78|2296.13|2287.43|32
1627563650000|2021-07-29 13:00:50|2296.47|2287.77|2296.88|2288.18|2297.22|2288.52|2296.44|2287.74|37
1627563660000|2021-07-29 13:01:00|2296.95|2288.25|2296.79|2288.09|2296.95|2288.25|2296.61|2287.91|30
1627563670000|2021-07-29 13:01:10|2296.81|2288.11|2296.15|2287.45|2296.88|2288.18|2296.08|2287.38|21
1627563680000|2021-07-29 13:01:20|2296.31|2287.61|2295.53|2286.83|2296.31|2287.61|2295.47|2286.77|19
1627563690000|2021-07-29 13:01:30|2295.52|2286.82|2295.46|2286.76|2295.52|2286.82|2295.43|2286.73|16
1627563700000|2021-07-29 13:01:40|2295.45|2286.75|2295.37|2286.67|2295.46|2286.76|2295.34|2286.64|10
1627563710000|2021-07-29 13:01:50|2295.36|2286.66|2295.57|2286.87|2295.6|2286.9|2295.35|2286.65|11
1627563720000|2021-07-29 13:02:00|2295.56|2286.86|2295.86|2287.16|2295.86|2287.16|2295.45|2286.75|8
1627563730000|2021-07-29 13:02:10|2295.88|2287.18|2295.62|2286.92|2295.88|2287.18|2295.62|2286.92|20
1627563740000|2021-07-29 13:02:20|2295.63|2286.93|2296.7|2288|2296.7|2288|2295.56|2286.86|35
1627563750000|2021-07-29 13:02:30|2296.41|2287.71|2296.45|2287.75|2296.63|2287.93|2296.34|2287.64|29
1627563760000|2021-07-29 13:02:40|2296.39|2287.69|2296.51|2287.81|2296.53|2287.83|2296.37|2287.67|26
1627563770000|2021-07-29 13:02:50|2296.47|2287.77|2296.58|2287.88|2296.73|2288.03|2296.47|2287.77|34
1627563780000|2021-07-29 13:03:00|2296.57|2287.87|2296.81|2288.11|2296.81|2288.11|2296.5|2287.8|33
1627563790000|2021-07-29 13:03:10|2296.67|2287.97|2296.8|2288.1|2297.08|2288.38|2296.5|2287.8|31
1627563800000|2021-07-29 13:03:20|2296.78|2288.08|2297.41|2288.71|2297.52|2288.82|2296.65|2287.95|27
1627563810000|2021-07-29 13:03:30|2297.35|2288.65|2297.71|2289.01|2297.81|2289.11|2297.35|2288.65|34
1627563820000|2021-07-29 13:03:40|2297.7|2289|2297.6|2288.9|2297.75|2289.05|2297.39|2288.69|25
1627563830000|2021-07-29 13:03:50|2297.57|2288.87|2297.72|2289.02|2297.75|2289.05|2297.53|2288.83|27
1627563840000|2021-07-29 13:04:00|2297.66|2288.96|2297.62|2288.92|2297.68|2288.98|2297.46|2288.76|16
1627563850000|2021-07-29 13:04:10|2297.39|2288.69|2296.54|2287.84|2297.39|2288.69|2296.45|2287.75|25
1627563860000|2021-07-29 13:04:20|2296.59|2287.89|2296.45|2287.75|2296.81|2288.11|2296.38|2287.68|26
1627563870000|2021-07-29 13:04:30|2296.52|2287.82|2296.59|2287.89|2296.59|2287.89|2296.25|2287.55|31
1627563880000|2021-07-29 13:04:40|2296.56|2287.86|2296.61|2287.91|2296.87|2288.17|2296.33|2287.63|32
1627563890000|2021-07-29 13:04:50|2296.64|2287.94|2296.67|2287.97|2296.8|2288.1|2296.63|2287.93|28
1627563900000|2021-07-29 13:05:00|2296.72|2288.02|2296.64|2287.94|2296.72|2288.02|2296.63|2287.93|14
1627563910000|2021-07-29 13:05:10|2296.62|2287.92|2297.68|2288.98|2297.68|2288.98|2296.62|2287.92|32
1627563920000|2021-07-29 13:05:20|2297.71|2289.01|2297.84|2289.14|2298.09|2289.39|2297.71|2289.01|15
1627563930000|2021-07-29 13:05:30|2297.83|2289.13|2297.8|2289.1|2297.83|2289.13|2297.79|2289.09|3
1627563940000|2021-07-29 13:05:40|2297.74|2289.04|2298.3|2289.6|2298.34|2289.64|2297.74|2289.04|20
1627563950000|2021-07-29 13:05:50|2298.29|2289.59|2298.48|2289.78|2298.51|2289.81|2298.29|2289.59|27
1627563960000|2021-07-29 13:06:00|2298.3|2289.6|2298.18|2289.48|2298.57|2289.87|2298.14|2289.44|33
1627563970000|2021-07-29 13:06:10|2298.19|2289.49|2299.07|2290.37|2299.14|2290.44|2298.15|2289.45|29
1627563980000|2021-07-29 13:06:20|2299.08|2290.38|2299.2|2290.5|2299.34|2290.64|2299.08|2290.38|24
1627563990000|2021-07-29 13:06:30|2299.15|2290.45|2299.37|2290.67|2299.37|2290.67|2299.14|2290.44|16
1627564000000|2021-07-29 13:06:40|2299.35|2290.65|2299.42|2290.72|2299.48|2290.78|2299.27|2290.57|19
1627564010000|2021-07-29 13:06:50|2299.35|2290.65|2299.51|2290.81|2299.51|2290.81|2299.23|2290.53|23
1627564020000|2021-07-29 13:07:00|2299.38|2290.68|2299.33|2290.63|2300.08|2291.38|2299.25|2290.55|32
1627564030000|2021-07-29 13:07:10|2299.53|2290.83|2299.67|2290.97|2299.73|2291.03|2299.37|2290.67|29
1627564040000|2021-07-29 13:07:20|2299.73|2291.03|2299.82|2291.12|2299.96|2291.26|2299.34|2290.64|36
1627564050000|2021-07-29 13:07:30|2299.95|2291.25|2300.21|2291.51|2300.49|2291.79|2299.7|2291|37
1627564060000|2021-07-29 13:07:40|2300.24|2291.54|2301.4|2292.7|2301.4|2292.7|2300.06|2291.36|36
1627564070000|2021-07-29 13:07:50|2301.32|2292.62|2301.28|2292.58|2301.38|2292.68|2300.96|2292.26|35
1627564080000|2021-07-29 13:08:00|2301.29|2292.59|2301.5|2292.8|2301.51|2292.81|2300.72|2292.02|35
1627564090000|2021-07-29 13:08:10|2301.48|2292.78|2301.69|2292.99|2302.07|2293.37|2301.3|2292.6|38
1627564100000|2021-07-29 13:08:20|2301.65|2292.95|2301.81|2293.11|2301.85|2293.15|2301.24|2292.54|36
1627564110000|2021-07-29 13:08:30|2301.84|2293.14|2302.22|2293.52|2302.22|2293.52|2301.72|2293.02|36
1627564120000|2021-07-29 13:08:40|2302.24|2293.54|2302.39|2293.69|2302.47|2293.77|2301.99|2293.29|33
1627564130000|2021-07-29 13:08:50|2302.42|2293.72|2302.2|2293.5|2302.46|2293.76|2302.01|2293.31|33
1627564140000|2021-07-29 13:09:00|2302.42|2293.72|2302.32|2293.62|2302.46|2293.76|2302.15|2293.45|31
1627564150000|2021-07-29 13:09:10|2302.47|2293.77|2303.63|2294.93|2303.82|2295.12|2302.2|2293.5|34
1627564160000|2021-07-29 13:09:20|2303.59|2294.89|2304.29|2295.59|2304.51|2295.81|2303.29|2294.59|38
1627564170000|2021-07-29 13:09:30|2304.52|2295.82|2304.4|2295.7|2304.71|2296.01|2304.22|2295.52|35
1627564180000|2021-07-29 13:09:40|2304.71|2296.01|2304.51|2295.81|2304.79|2296.09|2304.41|2295.71|25
1627564190000|2021-07-29 13:09:50|2304.76|2296.06|2304.13|2295.43|2305.27|2296.57|2304.13|2295.43|29
1627564200000|2021-07-29 13:10:00|2303.92|2295.22|2304.56|2295.86|2304.56|2295.86|2303.61|2294.91|38
1627564210000|2021-07-29 13:10:10|2304.59|2295.89|2304.89|2296.19|2305.09|2296.39|2304.59|2295.89|36
1627564220000|2021-07-29 13:10:20|2304.98|2296.28|2305.08|2296.38|2305.67|2296.97|2304.9|2296.2|30
1627564230000|2021-07-29 13:10:30|2305.19|2296.49|2305.16|2296.46|2305.34|2296.64|2305.03|2296.33|26
1627564240000|2021-07-29 13:10:40|2305.15|2296.45|2305.08|2296.38|2305.15|2296.45|2304.9|2296.2|28
1627564250000|2021-07-29 13:10:50|2305.05|2296.35|2304.96|2296.26|2305.2|2296.5|2304.89|2296.19|23
1627564260000|2021-07-29 13:11:00|2304.95|2296.25|2305.84|2297.14|2306.06|2297.36|2304.94|2296.24|24
1627564270000|2021-07-29 13:11:10|2305.83|2297.13|2307.18|2298.48|2307.18|2298.48|2305.83|2297.13|31
1627564280000|2021-07-29 13:11:20|2307.22|2298.52|2307.16|2298.46|2307.54|2298.84|2307.05|2298.35|25
1627564290000|2021-07-29 13:11:30|2307.14|2298.44|2306.66|2297.96|2307.32|2298.62|2306.48|2297.78|18
1627564300000|2021-07-29 13:11:40|2306.6|2297.9|2306.51|2297.81|2306.69|2297.99|2306.47|2297.77|35
1627564310000|2021-07-29 13:11:50|2306.48|2297.78|2305.81|2297.11|2306.48|2297.78|2305.79|2297.09|37
1627564320000|2021-07-29 13:12:00|2305.99|2297.29|2306.09|2297.39|2306.12|2297.42|2305.76|2297.06|36
1627564330000|2021-07-29 13:12:10|2306.21|2297.51|2307.96|2299.26|2307.96|2299.26|2306.21|2297.51|33
1627564340000|2021-07-29 13:12:20|2307.85|2299.15|2308.43|2299.73|2308.43|2299.73|2307.63|2298.93|32
1627564350000|2021-07-29 13:12:30|2308.67|2299.97|2309.06|2300.36|2309.44|2300.74|2308.06|2299.36|38
1627564360000|2021-07-29 13:12:40|2309.04|2300.34|2309.22|2300.52|2309.59|2300.89|2309|2300.3|39
1627564370000|2021-07-29 13:12:50|2309.15|2300.45|2310.09|2301.39|2310.09|2301.39|2309.1|2300.4|40
1627564380000|2021-07-29 13:13:00|2310|2301.3|2310.42|2301.72|2310.95|2302.25|2309.61|2300.91|38
1627564390000|2021-07-29 13:13:10|2310.63|2301.93|2310.56|2301.86|2310.9|2302.2|2310.22|2301.52|37
1627564400000|2021-07-29 13:13:20|2310.51|2301.81|2311.01|2302.31|2311.26|2302.56|2310.23|2301.53|34
1627564410000|2021-07-29 13:13:30|2311.11|2302.41|2311.27|2302.57|2311.46|2302.76|2311.01|2302.31|36
1627564420000|2021-07-29 13:13:40|2311.35|2302.65|2311.73|2303.03|2311.93|2303.23|2311.18|2302.48|34
1627564430000|2021-07-29 13:13:50|2311.65|2302.95|2311.78|2303.08|2312.03|2303.33|2311.65|2302.95|33
1627564440000|2021-07-29 13:14:00|2312.02|2303.32|2311.86|2303.16|2312.64|2303.94|2311.77|2303.07|37
1627564450000|2021-07-29 13:14:10|2312|2303.3|2312.34|2303.64|2312.59|2303.89|2311.85|2303.15|32
1627564460000|2021-07-29 13:14:20|2312.61|2303.91|2314.07|2305.37|2314.1|2305.4|2312.43|2303.73|38
1627564470000|2021-07-29 13:14:30|2314.06|2305.36|2313.73|2305.03|2314.1|2305.4|2313.73|2305.03|28
1627564480000|2021-07-29 13:14:40|2313.82|2305.12|2314.16|2305.46|2314.16|2305.46|2313.48|2304.78|37
1627564490000|2021-07-29 13:14:50|2314.15|2305.45|2314.15|2305.45|2314.18|2305.48|2313.75|2305.05|38
1627564500000|2021-07-29 13:15:00|2314.03|2305.33|2314.55|2305.85|2314.57|2305.87|2314.03|2305.33|28
1627564510000|2021-07-29 13:15:10|2314.54|2305.84|2314.77|2306.07|2314.92|2306.22|2314.4|2305.7|23
1627564520000|2021-07-29 13:15:20|2314.86|2306.16|2314.57|2305.87|2315.13|2306.43|2314.53|2305.83|30
1627564530000|2021-07-29 13:15:30|2314.65|2305.95|2312.84|2304.14|2314.65|2305.95|2312.25|2303.55|37
1627564540000|2021-07-29 13:15:40|2312.76|2304.06|2314.45|2305.75|2314.45|2305.75|2312.76|2304.06|28
1627564550000|2021-07-29 13:15:50|2314.49|2305.79|2314.37|2305.67|2314.88|2306.18|2314.28|2305.58|33
1627564560000|2021-07-29 13:16:00|2314.36|2305.66|2314.93|2306.23|2315.18|2306.48|2314.36|2305.66|37
1627564570000|2021-07-29 13:16:10|2314.91|2306.21|2315.54|2306.84|2315.54|2306.84|2314.64|2305.94|35
1627564580000|2021-07-29 13:16:20|2315.56|2306.86|2316.65|2307.95|2316.84|2308.14|2315.42|2306.72|34
1627564590000|2021-07-29 13:16:30|2316.93|2308.23|2317.75|2309.05|2317.88|2309.18|2316.93|2308.23|34
1627564600000|2021-07-29 13:16:40|2317.53|2308.83|2316.77|2308.07|2317.69|2308.99|2316.54|2307.84|38
1627564610000|2021-07-29 13:16:50|2316.9|2308.2|2317.13|2308.43|2317.29|2308.59|2316.82|2308.12|32
1627564620000|2021-07-29 13:17:00|2317.11|2308.41|2317.8|2309.1|2318.27|2309.57|2317.02|2308.32|39
1627564630000|2021-07-29 13:17:10|2318.03|2309.33|2318.55|2309.85|2318.9|2310.2|2317.9|2309.2|35
1627564640000|2021-07-29 13:17:20|2318.7|2310|2318.65|2309.95|2318.88|2310.18|2318.52|2309.82|30
1627564650000|2021-07-29 13:17:30|2318.62|2309.92|2318.83|2310.13|2318.86|2310.16|2318.42|2309.72|36
1627564660000|2021-07-29 13:17:40|2318.85|2310.15|2318.89|2310.19|2318.97|2310.27|2318.66|2309.96|35
1627564670000|2021-07-29 13:17:50|2319.04|2310.34|2319.76|2311.06|2319.86|2311.16|2319.04|2310.34|32
1627564680000|2021-07-29 13:18:00|2319.5|2310.8|2319.78|2311.08|2319.88|2311.18|2319.47|2310.77|24
1627564690000|2021-07-29 13:18:10|2319.79|2311.09|2317.93|2309.23|2319.84|2311.14|2317.93|2309.23|35
1627564700000|2021-07-29 13:18:20|2318.04|2309.34|2316.54|2307.84|2318.04|2309.34|2316.52|2307.82|37
1627564710000|2021-07-29 13:18:30|2316.62|2307.92|2315.67|2306.97|2316.72|2308.02|2315.67|2306.97|35
1627564720000|2021-07-29 13:18:40|2315.62|2306.92|2315.73|2307.03|2315.96|2307.26|2314.85|2306.15|38
1627564730000|2021-07-29 13:18:50|2315.76|2307.06|2315.41|2306.71|2315.76|2307.06|2315.35|2306.65|35
1627564740000|2021-07-29 13:19:00|2315.4|2306.7|2316.46|2307.76|2316.46|2307.76|2315.34|2306.64|33
1627564750000|2021-07-29 13:19:10|2316.61|2307.91|2317.92|2309.22|2318.31|2309.61|2316.61|2307.91|35
1627564760000|2021-07-29 13:19:20|2318.3|2309.6|2316.64|2307.94|2318.3|2309.6|2316.47|2307.77|39
1627564770000|2021-07-29 13:19:30|2316.63|2307.93|2316.2|2307.5|2316.63|2307.93|2316.18|2307.48|31
1627564780000|2021-07-29 13:19:40|2316.22|2307.52|2316.66|2307.96|2316.66|2307.96|2316.09|2307.39|30
1627564790000|2021-07-29 13:19:50|2316.77|2308.07|2316.84|2308.14|2316.9|2308.2|2316.68|2307.98|32
1627564800000|2021-07-29 13:20:00|2316.89|2308.19|2317.31|2308.61|2317.35|2308.65|2316.82|2308.12|33
1627564810000|2021-07-29 13:20:10|2317.27|2308.57|2317.29|2308.59|2317.33|2308.63|2317.18|2308.48|20
1627564820000|2021-07-29 13:20:20|2317.31|2308.61|2317.87|2309.17|2317.87|2309.17|2317.24|2308.54|16
1627564830000|2021-07-29 13:20:30|2317.85|2309.15|2318.96|2310.26|2319.05|2310.35|2317.73|2309.03|25
1627564840000|2021-07-29 13:20:40|2318.98|2310.28|2319.09|2310.39|2319.16|2310.46|2318.84|2310.14|33
1627564850000|2021-07-29 13:20:50|2319.21|2310.51|2319.65|2310.95|2319.65|2310.95|2319.21|2310.51|12
1627564860000|2021-07-29 13:21:00|2319.63|2310.93|2319.96|2311.26|2320.08|2311.38|2319.63|2310.93|16
1627564870000|2021-07-29 13:21:10|2319.97|2311.27|2320.15|2311.45|2320.61|2311.91|2319.97|2311.27|23
1627564880000|2021-07-29 13:21:20|2320.17|2311.47|2319.99|2311.29|2320.17|2311.47|2319.94|2311.24|28
1627564890000|2021-07-29 13:21:30|2319.98|2311.28|2317.94|2309.24|2320.21|2311.51|2317.9|2309.2|31
1627564900000|2021-07-29 13:21:40|2317.92|2309.22|2319.32|2310.62|2319.53|2310.83|2317.85|2309.15|18
1627564910000|2021-07-29 13:21:50|2319.43|2310.73|2319.81|2311.11|2319.96|2311.26|2319.3|2310.6|27
1627564920000|2021-07-29 13:22:00|2319.82|2311.12|2319.89|2311.19|2319.95|2311.25|2319.82|2311.12|18
1627564930000|2021-07-29 13:22:10|2319.91|2311.21|2319.93|2311.23|2320|2311.3|2319.84|2311.14|20
1627564940000|2021-07-29 13:22:20|2319.88|2311.18|2319.82|2311.12|2319.91|2311.21|2319.81|2311.11|15
1627564950000|2021-07-29 13:22:30|2319.84|2311.14|2320.12|2311.42|2320.19|2311.49|2319.67|2310.97|26
1627564960000|2021-07-29 13:22:40|2320.11|2311.41|2319.98|2311.28|2320.13|2311.43|2319.77|2311.07|24
1627564970000|2021-07-29 13:22:50|2319.99|2311.29|2319.94|2311.24|2320.08|2311.38|2319.88|2311.18|21
1627564980000|2021-07-29 13:23:00|2319.95|2311.25|2320.04|2311.34|2320.13|2311.43|2319.87|2311.17|24
1627564990000|2021-07-29 13:23:10|2320.12|2311.42|2319.74|2311.04|2320.12|2311.42|2319.57|2310.87|27
1627565000000|2021-07-29 13:23:20|2319.72|2311.02|2319.61|2310.91|2319.96|2311.26|2319.56|2310.86|37
1627565010000|2021-07-29 13:23:30|2319.67|2310.97|2319.55|2310.85|2319.67|2310.97|2318.95|2310.25|39
1627565020000|2021-07-29 13:23:40|2319.6|2310.9|2319.68|2310.98|2319.78|2311.08|2319.52|2310.82|21
1627565030000|2021-07-29 13:23:50|2319.67|2310.97|2319.97|2311.27|2319.97|2311.27|2319.67|2310.97|17
1627565040000|2021-07-29 13:24:00|2320.01|2311.31|2320.1|2311.4|2320.14|2311.44|2320.01|2311.31|23
1627565050000|2021-07-29 13:24:10|2320.12|2311.42|2319.7|2311|2320.17|2311.47|2319.7|2311|21
1627565060000|2021-07-29 13:24:20|2319.83|2311.13|2319.08|2310.38|2319.83|2311.13|2319.08|2310.38|22
1627565070000|2021-07-29 13:24:30|2319.13|2310.43|2319.5|2310.8|2319.5|2310.8|2319.02|2310.32|24
1627565080000|2021-07-29 13:24:40|2319.51|2310.81|2319.28|2310.58|2319.84|2311.14|2319.28|2310.58|29
1627565090000|2021-07-29 13:24:50|2319.39|2310.69|2319.15|2310.45|2319.39|2310.69|2319.02|2310.32|31
1627565100000|2021-07-29 13:25:00|2319.06|2310.36|2319.03|2310.33|2319.53|2310.83|2319.03|2310.33|34
1627565110000|2021-07-29 13:25:10|2319.11|2310.41|2319.85|2311.15|2319.99|2311.29|2319.1|2310.4|34
1627565120000|2021-07-29 13:25:20|2319.95|2311.25|2319.46|2310.76|2319.96|2311.26|2319.46|2310.76|28
1627565130000|2021-07-29 13:25:30|2319.64|2310.94|2319.84|2311.14|2319.92|2311.22|2319.62|2310.92|26
1627565140000|2021-07-29 13:25:40|2319.87|2311.17|2320.14|2311.44|2320.17|2311.47|2319.85|2311.15|16
1627565150000|2021-07-29 13:25:50|2320.13|2311.43|2319.09|2310.39|2320.13|2311.43|2319.09|2310.39|23
1627565160000|2021-07-29 13:26:00|2319.1|2310.4|2319.24|2310.54|2319.24|2310.54|2319.09|2310.39|15
1627565170000|2021-07-29 13:26:10|2319.19|2310.49|2319.58|2310.88|2319.58|2310.88|2319.17|2310.47|15
1627565180000|2021-07-29 13:26:20|2319.74|2311.04|2320.44|2311.74|2320.62|2311.92|2319.74|2311.04|25
1627565190000|2021-07-29 13:26:30|2320.36|2311.66|2321.06|2312.36|2321.15|2312.45|2320.36|2311.66|31
1627565200000|2021-07-29 13:26:40|2321.12|2312.42|2321.18|2312.48|2321.51|2312.81|2320.62|2311.92|35
1627565210000|2021-07-29 13:26:50|2321.16|2312.46|2321.47|2312.77|2321.68|2312.98|2321.15|2312.45|35
1627565220000|2021-07-29 13:27:00|2321.6|2312.9|2322.12|2313.42|2322.12|2313.42|2321.6|2312.9|26
1627565230000|2021-07-29 13:27:10|2322.07|2313.37|2322.21|2313.51|2322.28|2313.58|2322.07|2313.37|25
1627565240000|2021-07-29 13:27:20|2322.2|2313.5|2322.14|2313.44|2322.21|2313.51|2321.99|2313.29|22
1627565250000|2021-07-29 13:27:30|2322.13|2313.43|2322.31|2313.61|2322.48|2313.78|2322.13|2313.43|24
1627565260000|2021-07-29 13:27:40|2322.35|2313.65|2320.74|2312.04|2322.35|2313.65|2320.72|2312.02|21
1627565270000|2021-07-29 13:27:50|2320.72|2312.02|2320.87|2312.17|2321.1|2312.4|2320.71|2312.01|24
1627565280000|2021-07-29 13:28:00|2320.77|2312.07|2320.2|2311.5|2320.77|2312.07|2320.12|2311.42|27
1627565290000|2021-07-29 13:28:10|2320.06|2311.36|2319.47|2310.77|2320.25|2311.55|2319.47|2310.77|23
1627565300000|2021-07-29 13:28:20|2319.45|2310.75|2318.95|2310.25|2319.45|2310.75|2318.78|2310.08|24
1627565310000|2021-07-29 13:28:30|2318.92|2310.22|2318.87|2310.17|2319.07|2310.37|2318.86|2310.16|24
1627565320000|2021-07-29 13:28:40|2318.94|2310.24|2318.83|2310.13|2319.06|2310.36|2318.78|2310.08|14
1627565330000|2021-07-29 13:28:50|2318.92|2310.22|2319.21|2310.51|2319.27|2310.57|2318.8|2310.1|16
1627565340000|2021-07-29 13:29:00|2319.18|2310.48|2319.64|2310.94|2319.72|2311.02|2319.18|2310.48|20
1627565350000|2021-07-29 13:29:10|2319.68|2310.98|2321.36|2312.66|2321.6|2312.9|2319.68|2310.98|25
1627565360000|2021-07-29 13:29:20|2321.49|2312.79|2321.44|2312.74|2321.77|2313.07|2321.34|2312.64|27
1627565370000|2021-07-29 13:29:30|2321.45|2312.75|2320.41|2311.71|2321.54|2312.84|2320.11|2311.41|26
1627565380000|2021-07-29 13:29:40|2320.32|2311.62|2320.59|2311.89|2320.59|2311.89|2320.27|2311.57|27
1627565390000|2021-07-29 13:29:50|2320.57|2311.87|2319.58|2310.88|2320.57|2311.87|2319.58|2310.88|27
1627565400000|2021-07-29 13:30:00|2319.56|2310.86|2320.86|2312.16|2320.97|2312.27|2319.42|2310.72|28
1627565410000|2021-07-29 13:30:10|2320.9|2312.2|2321.48|2312.78|2321.51|2312.81|2320.9|2312.2|27
1627565420000|2021-07-29 13:30:20|2321.51|2312.81|2321.75|2313.05|2321.92|2313.22|2321.16|2312.46|23
1627565430000|2021-07-29 13:30:30|2321.67|2312.97|2321.52|2312.82|2321.82|2313.12|2321.48|2312.78|25
1627565440000|2021-07-29 13:30:40|2321.53|2312.83|2321.62|2312.92|2321.7|2313|2321.38|2312.68|24
1627565450000|2021-07-29 13:30:50|2321.48|2312.78|2321.59|2312.89|2321.75|2313.05|2321.45|2312.75|27
1627565460000|2021-07-29 13:31:00|2321.63|2312.93|2320.93|2312.23|2321.63|2312.93|2320.93|2312.23|17
1627565470000|2021-07-29 13:31:10|2320.9|2312.2|2321.23|2312.53|2321.23|2312.53|2320.9|2312.2|22
1627565480000|2021-07-29 13:31:20|2321.21|2312.51|2321.4|2312.7|2321.48|2312.78|2321.19|2312.49|20
1627565490000|2021-07-29 13:31:30|2321.33|2312.63|2321.31|2312.61|2321.34|2312.64|2321.22|2312.52|25
1627565500000|2021-07-29 13:31:40|2321.26|2312.56|2321.24|2312.54|2321.32|2312.62|2321.21|2312.51|26
1627565510000|2021-07-29 13:31:50|2321.25|2312.55|2321.69|2312.99|2321.74|2313.04|2321.25|2312.55|23
1627565520000|2021-07-29 13:32:00|2321.64|2312.94|2321.86|2313.16|2322.15|2313.45|2321.57|2312.87|27
1627565530000|2021-07-29 13:32:10|2321.91|2313.21|2322.75|2314.05|2322.82|2314.12|2321.91|2313.21|25
1627565540000|2021-07-29 13:32:20|2322.87|2314.17|2322.22|2313.52|2323.08|2314.38|2322.22|2313.52|25
1627565550000|2021-07-29 13:32:30|2322.05|2313.35|2322.29|2313.59|2322.29|2313.59|2321.7|2313|20
1627565560000|2021-07-29 13:32:40|2322.17|2313.47|2322.42|2313.72|2322.53|2313.83|2322.15|2313.45|17
1627565570000|2021-07-29 13:32:50|2322.41|2313.71|2322.38|2313.68|2322.43|2313.73|2322.35|2313.65|24
1627565580000|2021-07-29 13:33:00|2322.41|2313.71|2322.62|2313.92|2322.69|2313.99|2322.39|2313.69|15
1627565590000|2021-07-29 13:33:10|2322.6|2313.9|2322.66|2313.96|2322.72|2314.02|2322.23|2313.53|18
1627565600000|2021-07-29 13:33:20|2322.64|2313.94|2321.98|2313.28|2322.64|2313.94|2321.93|2313.23|18
1627565610000|2021-07-29 13:33:30|2321.97|2313.27|2321.57|2312.87|2321.97|2313.27|2321.55|2312.85|21
1627565620000|2021-07-29 13:33:40|2321.51|2312.81|2321.09|2312.39|2321.54|2312.84|2321.09|2312.39|25
1627565630000|2021-07-29 13:33:50|2321.08|2312.38|2321.07|2312.37|2321.16|2312.46|2320.89|2312.19|27
1627565640000|2021-07-29 13:34:00|2321.05|2312.35|2320.96|2312.26|2321.38|2312.68|2320.96|2312.26|27
1627565650000|2021-07-29 13:34:10|2321.02|2312.32|2321.27|2312.57|2321.27|2312.57|2320.96|2312.26|24
1627565660000|2021-07-29 13:34:20|2321.17|2312.47|2320.78|2312.08|2321.33|2312.63|2320.78|2312.08|28
1627565670000|2021-07-29 13:34:30|2320.94|2312.24|2320.7|2312|2320.99|2312.29|2320.7|2312|24
1627565680000|2021-07-29 13:34:40|2320.71|2312.01|2320.76|2312.06|2320.84|2312.14|2320.57|2311.87|24
1627565690000|2021-07-29 13:34:50|2320.75|2312.05|2320.73|2312.03|2320.84|2312.14|2320.63|2311.93|23
1627565700000|2021-07-29 13:35:00|2320.89|2312.19|2321.36|2312.66|2321.36|2312.66|2320.89|2312.19|26
1627565710000|2021-07-29 13:35:10|2321.26|2312.56|2321.7|2313|2322.07|2313.37|2321.25|2312.55|27
1627565720000|2021-07-29 13:35:20|2321.68|2312.98|2322.15|2313.45|2322.15|2313.45|2321.12|2312.42|24
1627565730000|2021-07-29 13:35:30|2322.12|2313.42|2321.88|2313.18|2322.12|2313.42|2321.82|2313.12|25
1627565740000|2021-07-29 13:35:40|2321.9|2313.2|2321.51|2312.81|2322.03|2313.33|2321.51|2312.81|28
1627565750000|2021-07-29 13:35:50|2321.52|2312.82|2321.71|2313.01|2321.91|2313.21|2321.12|2312.42|25
1627565760000|2021-07-29 13:36:00|2321.82|2313.12|2321.12|2312.42|2321.92|2313.22|2321.12|2312.42|17
1627565770000|2021-07-29 13:36:10|2321.11|2312.41|2321.42|2312.72|2321.42|2312.72|2320.91|2312.21|14
1627565780000|2021-07-29 13:36:20|2321.19|2312.49|2321.12|2312.42|2321.34|2312.64|2320.94|2312.24|15
1627565790000|2021-07-29 13:36:30|2321.02|2312.32|2321.01|2312.31|2321.22|2312.52|2320.96|2312.26|25
1627565800000|2021-07-29 13:36:40|2320.99|2312.29|2321.08|2312.38|2321.33|2312.63|2320.9|2312.2|25
1627565810000|2021-07-29 13:36:50|2321.13|2312.43|2320.9|2312.2|2321.17|2312.47|2320.9|2312.2|18
1627565820000|2021-07-29 13:37:00|2320.89|2312.19|2321.02|2312.32|2321.1|2312.4|2320.89|2312.19|10
1627565830000|2021-07-29 13:37:10|2320.99|2312.29|2319.51|2310.81|2321.31|2312.61|2319.51|2310.81|27
1627565840000|2021-07-29 13:37:20|2319.5|2310.8|2319.39|2310.69|2320.24|2311.54|2319.21|2310.51|28
1627565850000|2021-07-29 13:37:30|2319.36|2310.66|2318.15|2309.45|2319.37|2310.67|2318.05|2309.35|25
1627565860000|2021-07-29 13:37:40|2318.13|2309.43|2317.99|2309.29|2318.87|2310.17|2317.99|2309.29|23
1627565870000|2021-07-29 13:37:50|2317.82|2309.12|2316.62|2307.92|2317.82|2309.12|2316.61|2307.91|24
1627565880000|2021-07-29 13:38:00|2316.74|2308.04|2316.45|2307.75|2317.49|2308.79|2316.35|2307.65|27
1627565890000|2021-07-29 13:38:10|2316.37|2307.67|2315.91|2307.21|2316.73|2308.03|2315.57|2306.87|26
1627565900000|2021-07-29 13:38:20|2315.73|2307.03|2315.54|2306.84|2315.73|2307.03|2314.9|2306.2|25
1627565910000|2021-07-29 13:38:30|2315.38|2306.68|2314.76|2306.06|2315.42|2306.72|2314.73|2306.03|29
1627565920000|2021-07-29 13:38:40|2314.84|2306.14|2314.77|2306.07|2315.04|2306.34|2314.73|2306.03|28
1627565930000|2021-07-29 13:38:50|2314.8|2306.1|2314.19|2305.49|2314.85|2306.15|2313.41|2304.71|26
1627565940000|2021-07-29 13:39:00|2314.2|2305.5|2314.89|2306.19|2315.08|2306.38|2314.2|2305.5|20
1627565950000|2021-07-29 13:39:10|2314.91|2306.21|2314.78|2306.08|2314.97|2306.27|2314.34|2305.64|17
1627565960000|2021-07-29 13:39:20|2314.79|2306.09|2315.14|2306.44|2315.46|2306.76|2314.79|2306.09|23
1627565970000|2021-07-29 13:39:30|2315.04|2306.34|2314.97|2306.27|2315.04|2306.34|2314.82|2306.12|22
1627565980000|2021-07-29 13:39:40|2315.02|2306.32|2314.46|2305.76|2315.28|2306.58|2314.46|2305.76|26
1627565990000|2021-07-29 13:39:50|2314.45|2305.75|2314.06|2305.36|2314.48|2305.78|2314.06|2305.36|26
1627566000000|2021-07-29 13:40:00|2313.9|2305.2|2314.72|2306.02|2315.03|2306.33|2313.9|2305.2|28
1627566010000|2021-07-29 13:40:10|2314.7|2306|2315.61|2306.91|2315.97|2307.27|2314.64|2305.94|28
1627566020000|2021-07-29 13:40:20|2315.93|2307.23|2316.15|2307.45|2316.15|2307.45|2315.57|2306.87|27
1627566030000|2021-07-29 13:40:30|2315.64|2306.94|2315.72|2307.02|2315.75|2307.05|2315.29|2306.59|26
1627566040000|2021-07-29 13:40:40|2315.39|2306.69|2315.84|2307.14|2315.95|2307.25|2315.14|2306.44|29
1627566050000|2021-07-29 13:40:50|2315.57|2306.87|2316.31|2307.61|2316.31|2307.61|2315.57|2306.87|28
1627566060000|2021-07-29 13:41:00|2316.28|2307.58|2317.13|2308.43|2317.23|2308.53|2316.1|2307.4|28
1627566070000|2021-07-29 13:41:10|2317.2|2308.5|2316.87|2308.17|2317.44|2308.74|2316.42|2307.72|25
1627566080000|2021-07-29 13:41:20|2317.02|2308.32|2317.31|2308.61|2317.38|2308.68|2316.86|2308.16|26
1627566090000|2021-07-29 13:41:30|2317.27|2308.57|2317.61|2308.91|2317.64|2308.94|2316.93|2308.23|27
1627566100000|2021-07-29 13:41:40|2317.63|2308.93|2317.83|2309.13|2317.86|2309.16|2317.3|2308.6|28
1627566110000|2021-07-29 13:41:50|2317.68|2308.98|2317.58|2308.88|2317.68|2308.98|2317.51|2308.81|27
1627566120000|2021-07-29 13:42:00|2317.62|2308.92|2317.08|2308.38|2318.09|2309.39|2316.9|2308.2|25
1627566130000|2021-07-29 13:42:10|2316.99|2308.29|2316.42|2307.72|2317.26|2308.56|2316.13|2307.43|27
1627566140000|2021-07-29 13:42:20|2316.3|2307.6|2316.62|2307.92|2316.86|2308.16|2316.3|2307.6|23
1627566150000|2021-07-29 13:42:30|2316.63|2307.93|2317.4|2308.7|2317.4|2308.7|2316.6|2307.9|23
1627566160000|2021-07-29 13:42:40|2317.28|2308.58|2317.56|2308.86|2317.68|2308.98|2317.18|2308.48|22
1627566170000|2021-07-29 13:42:50|2317.51|2308.81|2317.95|2309.25|2317.95|2309.25|2317.18|2308.48|23
1627566180000|2021-07-29 13:43:00|2318.01|2309.31|2318.75|2310.05|2318.75|2310.05|2317.56|2308.86|26
1627566190000|2021-07-29 13:43:10|2318.38|2309.68|2317.92|2309.22|2319.01|2310.31|2317.92|2309.22|18
1627566200000|2021-07-29 13:43:20|2317.95|2309.25|2317.12|2308.42|2318.05|2309.35|2316.94|2308.24|16
1627566210000|2021-07-29 13:43:30|2316.95|2308.25|2316.76|2308.06|2316.95|2308.25|2316.76|2308.06|9
1627566220000|2021-07-29 13:43:40|2316.77|2308.07|2316.65|2307.95|2316.83|2308.13|2316.49|2307.79|15
1627566230000|2021-07-29 13:43:50|2316.66|2307.96|2315.06|2306.36|2316.66|2307.96|2314.62|2305.92|24
1627566240000|2021-07-29 13:44:00|2315.07|2306.37|2317.74|2309.04|2317.74|2309.04|2315.07|2306.37|15
1627566250000|2021-07-29 13:44:10|2317.82|2309.12|2317.5|2308.8|2317.86|2309.16|2317.3|2308.6|23
1627566260000|2021-07-29 13:44:20|2317.41|2308.71|2317.4|2308.7|2318.04|2309.34|2317.16|2308.46|25
1627566270000|2021-07-29 13:44:30|2317.44|2308.74|2317.28|2308.58|2317.67|2308.97|2317.23|2308.53|26
1627566280000|2021-07-29 13:44:40|2317.36|2308.66|2318.32|2309.62|2318.32|2309.62|2317.36|2308.66|19
1627566290000|2021-07-29 13:44:50|2318.87|2310.17|2318.91|2310.21|2319|2310.3|2318.79|2310.09|16
1627566300000|2021-07-29 13:45:00|2318.55|2309.85|2319.33|2310.63|2319.34|2310.64|2318.21|2309.51|26
1627566310000|2021-07-29 13:45:10|2319.43|2310.73|2320.06|2311.36|2320.08|2311.38|2319.43|2310.73|17
1627566320000|2021-07-29 13:45:20|2320.1|2311.4|2319.64|2310.94|2320.1|2311.4|2319.6|2310.9|21
1627566330000|2021-07-29 13:45:30|2319.63|2310.93|2319.55|2310.85|2319.66|2310.96|2319.53|2310.83|12
1627566340000|2021-07-29 13:45:40|2319.56|2310.86|2320.01|2311.31|2320.27|2311.57|2319.54|2310.84|22
1627566350000|2021-07-29 13:45:50|2319.99|2311.29|2320.28|2311.58|2320.29|2311.59|2319.82|2311.12|23
1627566360000|2021-07-29 13:46:00|2320.22|2311.52|2319.85|2311.15|2320.27|2311.57|2319.72|2311.02|27
1627566370000|2021-07-29 13:46:10|2319.92|2311.22|2320.31|2311.61|2320.31|2311.61|2319.51|2310.81|37
1627566380000|2021-07-29 13:46:20|2320.51|2311.81|2319.95|2311.25|2320.54|2311.84|2319.45|2310.75|32
1627566390000|2021-07-29 13:46:30|2319.99|2311.29|2319.94|2311.24|2320.55|2311.85|2319.94|2311.24|36
1627566400000|2021-07-29 13:46:40|2320|2311.3|2319.29|2310.59|2320|2311.3|2319.15|2310.45|34
1627566410000|2021-07-29 13:46:50|2319.32|2310.62|2319.3|2310.6|2319.81|2311.11|2319.28|2310.58|32
1627566420000|2021-07-29 13:47:00|2319.36|2310.66|2320.18|2311.48|2320.23|2311.53|2319.23|2310.53|31
1627566430000|2021-07-29 13:47:10|2320.25|2311.55|2320.34|2311.64|2320.38|2311.68|2320.23|2311.53|31
1627566440000|2021-07-29 13:47:20|2320.38|2311.68|2320.5|2311.8|2320.51|2311.81|2320.21|2311.51|31
1627566450000|2021-07-29 13:47:30|2320.19|2311.49|2320.31|2311.61|2320.5|2311.8|2320.16|2311.46|27
1627566460000|2021-07-29 13:47:40|2320.49|2311.79|2320.14|2311.44|2320.49|2311.79|2319.97|2311.27|27
1627566470000|2021-07-29 13:47:50|2320.13|2311.43|2319.88|2311.18|2320.14|2311.44|2319.69|2310.99|38
1627566480000|2021-07-29 13:48:00|2319.89|2311.19|2319.96|2311.26|2320.2|2311.5|2319.89|2311.19|28
1627566490000|2021-07-29 13:48:10|2320.06|2311.36|2319.91|2311.21|2320.06|2311.36|2319.82|2311.12|29
1627566500000|2021-07-29 13:48:20|2319.85|2311.15|2319.84|2311.14|2320.03|2311.33|2319.74|2311.04|34
1627566510000|2021-07-29 13:48:30|2319.91|2311.21|2319.87|2311.17|2319.95|2311.25|2319.79|2311.09|32
1627566520000|2021-07-29 13:48:40|2319.86|2311.16|2319.78|2311.08|2319.91|2311.21|2319.77|2311.07|23
1627566530000|2021-07-29 13:48:50|2319.74|2311.04|2319.44|2310.74|2319.74|2311.04|2319.44|2310.74|10
1627566540000|2021-07-29 13:49:00|2319.42|2310.72|2318.77|2310.07|2319.42|2310.72|2318.77|2310.07|20
1627566550000|2021-07-29 13:49:10|2318.69|2309.99|2318.6|2309.9|2318.77|2310.07|2318.58|2309.88|15
1627566560000|2021-07-29 13:49:20|2318.59|2309.89|2318.6|2309.9|2318.6|2309.9|2318.59|2309.89|2
1627566570000|2021-07-29 13:49:30|2318.63|2309.93|2318.59|2309.89|2318.64|2309.94|2318.57|2309.87|12
1627566580000|2021-07-29 13:49:40|2318.63|2309.93|2318.67|2309.97|2318.67|2309.97|2318.63|2309.93|2
1627566590000|2021-07-29 13:49:50|2318.61|2309.91|2318.87|2310.17|2318.87|2310.17|2318.58|2309.88|20
1627566600000|2021-07-29 13:50:00|2318.86|2310.16|2319|2310.3|2319.14|2310.44|2318.82|2310.12|30
1627566610000|2021-07-29 13:50:10|2319.01|2310.31|2318.97|2310.27|2319.21|2310.51|2318.92|2310.22|32
1627566620000|2021-07-29 13:50:20|2318.99|2310.29|2319.1|2310.4|2319.36|2310.66|2318.99|2310.29|26
1627566630000|2021-07-29 13:50:30|2319.05|2310.35|2318.97|2310.27|2319.14|2310.44|2318.82|2310.12|31
1627566640000|2021-07-29 13:50:40|2318.94|2310.24|2318.99|2310.29|2318.99|2310.29|2318.62|2309.92|12
1627566650000|2021-07-29 13:50:50|2319.02|2310.32|2319.39|2310.69|2319.39|2310.69|2318.99|2310.29|21
1627566660000|2021-07-29 13:51:00|2319.38|2310.68|2318.96|2310.26|2319.43|2310.73|2318.82|2310.12|26
1627566670000|2021-07-29 13:51:10|2318.85|2310.15|2319.61|2310.91|2319.61|2310.91|2318.84|2310.14|20
1627566680000|2021-07-29 13:51:20|2319.59|2310.89|2320.14|2311.44|2320.29|2311.59|2319.52|2310.82|25
1627566690000|2021-07-29 13:51:30|2320.3|2311.6|2321.29|2312.59|2321.3|2312.6|2320.3|2311.6|23
1627566700000|2021-07-29 13:51:40|2321.25|2312.55|2321.34|2312.64|2321.36|2312.66|2320.99|2312.29|25
1627566710000|2021-07-29 13:51:50|2321.3|2312.6|2321.13|2312.43|2321.35|2312.65|2321.11|2312.41|22
1627566720000|2021-07-29 13:52:00|2321.25|2312.55|2321.46|2312.76|2321.7|2313|2320.99|2312.29|28
1627566730000|2021-07-29 13:52:10|2321.44|2312.74|2321.45|2312.75|2321.57|2312.87|2321.44|2312.74|23
1627566740000|2021-07-29 13:52:20|2321.3|2312.6|2321.31|2312.61|2321.35|2312.65|2321.19|2312.49|17
1627566750000|2021-07-29 13:52:30|2321.29|2312.59|2321.34|2312.64|2321.38|2312.68|2321.29|2312.59|22
1627566760000|2021-07-29 13:52:40|2321.35|2312.65|2321.42|2312.72|2321.43|2312.73|2321.29|2312.59|22
1627566770000|2021-07-29 13:52:50|2321.35|2312.65|2320.31|2311.61|2321.35|2312.65|2320.26|2311.56|22
1627566780000|2021-07-29 13:53:00|2320.3|2311.6|2321.41|2312.71|2321.41|2312.71|2320.3|2311.6|15
1627566790000|2021-07-29 13:53:10|2321.4|2312.7|2321.38|2312.68|2321.41|2312.71|2321.22|2312.52|17
1627566800000|2021-07-29 13:53:20|2321.36|2312.66|2321.38|2312.68|2321.39|2312.69|2321.34|2312.64|7
1627566810000|2021-07-29 13:53:30|2321.39|2312.69|2321.42|2312.72|2321.42|2312.72|2321.37|2312.67|9
1627566820000|2021-07-29 13:53:40|2321.39|2312.69|2321.42|2312.72|2321.42|2312.72|2321.39|2312.69|4
1627566830000|2021-07-29 13:53:50|2321.41|2312.71|2321.27|2312.57|2321.41|2312.71|2321.26|2312.56|20
1627566840000|2021-07-29 13:54:00|2321.26|2312.56|2320.94|2312.24|2321.29|2312.59|2320.64|2311.94|31
1627566850000|2021-07-29 13:54:10|2320.99|2312.29|2320.97|2312.27|2321.1|2312.4|2320.83|2312.13|30
1627566860000|2021-07-29 13:54:20|2320.76|2312.06|2320.5|2311.8|2320.78|2312.08|2320.47|2311.77|28
1627566870000|2021-07-29 13:54:30|2320.67|2311.97|2320.27|2311.57|2320.68|2311.98|2320.2|2311.5|31
1627566880000|2021-07-29 13:54:40|2320.38|2311.68|2320.7|2312|2320.71|2312.01|2320.12|2311.42|31
1627566890000|2021-07-29 13:54:50|2320.65|2311.95|2320.64|2311.94|2320.88|2312.18|2320.62|2311.92|29
1627566900000|2021-07-29 13:55:00|2320.61|2311.91|2320.59|2311.89|2320.74|2312.04|2320.4|2311.7|33
1627566910000|2021-07-29 13:55:10|2320.6|2311.9|2321.49|2312.79|2321.54|2312.84|2320.6|2311.9|34
1627566920000|2021-07-29 13:55:20|2321.54|2312.84|2321.54|2312.84|2321.57|2312.87|2321.26|2312.56|15
1627566930000|2021-07-29 13:55:30|2321.49|2312.79|2321.39|2312.69|2321.57|2312.87|2321.21|2312.51|33
1627566940000|2021-07-29 13:55:40|2321.3|2312.6|2321.48|2312.78|2321.51|2312.81|2321.24|2312.54|30
1627566950000|2021-07-29 13:55:50|2321.49|2312.79|2321.42|2312.72|2321.54|2312.84|2321.08|2312.38|32
1627566960000|2021-07-29 13:56:00|2321.37|2312.67|2321.57|2312.87|2321.57|2312.87|2321.09|2312.39|35
1627566970000|2021-07-29 13:56:10|2321.56|2312.86|2321.48|2312.78|2321.56|2312.86|2321.17|2312.47|34
1627566980000|2021-07-29 13:56:20|2321.39|2312.69|2321.97|2313.27|2321.98|2313.28|2321.37|2312.67|30
1627566990000|2021-07-29 13:56:30|2321.84|2313.14|2321.78|2313.08|2321.97|2313.27|2321.62|2312.92|25
1627567000000|2021-07-29 13:56:40|2321.79|2313.09|2321.68|2312.98|2321.88|2313.18|2321.58|2312.88|27
1627567010000|2021-07-29 13:56:50|2321.69|2312.99|2322.15|2313.45|2322.31|2313.61|2321.69|2312.99|23
1627567020000|2021-07-29 13:57:00|2322.19|2313.49|2322.64|2313.94|2322.66|2313.96|2322.13|2313.43|30
1627567030000|2021-07-29 13:57:10|2322.66|2313.96|2322.57|2313.87|2322.67|2313.97|2322.47|2313.77|23
1627567040000|2021-07-29 13:57:20|2322.5|2313.8|2322.32|2313.62|2322.5|2313.8|2322.24|2313.54|19
1627567050000|2021-07-29 13:57:30|2322.3|2313.6|2322.28|2313.58|2322.34|2313.64|2322.2|2313.5|27
1627567060000|2021-07-29 13:57:40|2322.22|2313.52|2322.97|2314.27|2322.97|2314.27|2322.22|2313.52|37
1627567070000|2021-07-29 13:57:50|2322.54|2313.84|2323.01|2314.31|2323.2|2314.5|2322.44|2313.74|32
1627567080000|2021-07-29 13:58:00|2322.93|2314.23|2322.86|2314.16|2323.46|2314.76|2322.39|2313.69|37
1627567090000|2021-07-29 13:58:10|2322.75|2314.05|2323.73|2315.03|2323.9|2315.2|2322.75|2314.05|35
1627567100000|2021-07-29 13:58:20|2323.82|2315.12|2323.75|2315.05|2323.84|2315.14|2323.64|2314.94|22
1627567110000|2021-07-29 13:58:30|2323.64|2314.94|2324.31|2315.61|2324.32|2315.62|2323.64|2314.94|12
1627567120000|2021-07-29 13:58:40|2324.05|2315.35|2324.02|2315.32|2324.09|2315.39|2324.01|2315.31|11
1627567130000|2021-07-29 13:58:50|2323.83|2315.13|2323.81|2315.11|2323.83|2315.13|2323.43|2314.73|28
1627567140000|2021-07-29 13:59:00|2323.85|2315.15|2323.99|2315.29|2324.05|2315.35|2323.85|2315.15|23
1627567150000|2021-07-29 13:59:10|2323.97|2315.27|2323.89|2315.19|2324.06|2315.36|2323.48|2314.78|27
1627567160000|2021-07-29 13:59:20|2323.9|2315.2|2323.79|2315.09|2323.91|2315.21|2323.63|2314.93|36
1627567170000|2021-07-29 13:59:30|2323.75|2315.05|2323.69|2314.99|2323.82|2315.12|2323.64|2314.94|27
1627567180000|2021-07-29 13:59:40|2323.72|2315.02|2323.05|2314.35|2323.75|2315.05|2323.05|2314.35|17
1627567190000|2021-07-29 13:59:50|2323.23|2314.53|2322.98|2314.28|2323.4|2314.7|2322.9|2314.2|27
1627567200000|2021-07-29 14:00:00|2323.14|2314.44|2323.7|2315|2323.77|2315.07|2323.03|2314.33|34
1627567210000|2021-07-29 14:00:10|2323.71|2315.01|2323.65|2314.95|2323.8|2315.1|2323.63|2314.93|31
1627567220000|2021-07-29 14:00:20|2323.61|2314.91|2323.87|2315.17|2323.96|2315.26|2323.56|2314.86|35
1627567230000|2021-07-29 14:00:30|2323.9|2315.2|2323.94|2315.24|2324.1|2315.4|2323.67|2314.97|30
1627567240000|2021-07-29 14:00:40|2323.92|2315.22|2323.89|2315.19|2323.97|2315.27|2323.88|2315.18|11
1627567250000|2021-07-29 14:00:50|2323.86|2315.16|2323.76|2315.06|2323.86|2315.16|2323.75|2315.05|14
1627567260000|2021-07-29 14:01:00|2323.77|2315.07|2323.76|2315.06|2323.85|2315.15|2323.76|2315.06|17
1627567270000|2021-07-29 14:01:10|2323.75|2315.05|2322.89|2314.19|2323.76|2315.06|2322.89|2314.19|24
1627567280000|2021-07-29 14:01:20|2322.85|2314.15|2321.84|2313.14|2322.93|2314.23|2321.84|2313.14|25
1627567290000|2021-07-29 14:01:30|2321.73|2313.03|2321.12|2312.42|2321.73|2313.03|2321.07|2312.37|28
1627567300000|2021-07-29 14:01:40|2321.02|2312.32|2321.6|2312.9|2322.04|2313.34|2320.79|2312.09|35
1627567310000|2021-07-29 14:01:50|2321.34|2312.64|2321.67|2312.97|2321.76|2313.06|2321.25|2312.55|36
1627567320000|2021-07-29 14:02:00|2321.69|2312.99|2320.8|2312.1|2321.69|2312.99|2320.8|2312.1|33
1627567330000|2021-07-29 14:02:10|2320.75|2312.05|2319.75|2311.05|2320.76|2312.06|2319.75|2311.05|24
1627567340000|2021-07-29 14:02:20|2319.7|2311|2320.54|2311.84|2320.54|2311.84|2319.61|2310.91|35
1627567350000|2021-07-29 14:02:30|2320.55|2311.85|2320.45|2311.75|2320.55|2311.85|2320.38|2311.68|18
1627567360000|2021-07-29 14:02:40|2320.44|2311.74|2320.51|2311.81|2320.51|2311.81|2320.41|2311.71|17
1627567370000|2021-07-29 14:02:50|2320.59|2311.89|2320.75|2312.05|2320.75|2312.05|2320.5|2311.8|13
1627567380000|2021-07-29 14:03:00|2320.76|2312.06|2322|2313.3|2322.05|2313.35|2320.76|2312.06|29
1627567390000|2021-07-29 14:03:10|2322.11|2313.41|2322.33|2313.63|2322.33|2313.63|2321.62|2312.92|31
1627567400000|2021-07-29 14:03:20|2322.04|2313.34|2322.21|2313.51|2322.33|2313.63|2321.71|2313.01|30
1627567410000|2021-07-29 14:03:30|2321.75|2313.05|2322.08|2313.38|2322.3|2313.6|2321.41|2312.71|31
1627567420000|2021-07-29 14:03:40|2321.93|2313.23|2323.01|2314.31|2323.01|2314.31|2321.78|2313.08|31
1627567430000|2021-07-29 14:03:50|2322.54|2313.84|2324.21|2315.51|2324.21|2315.51|2322.47|2313.77|36
1627567440000|2021-07-29 14:04:00|2323.5|2314.8|2324.23|2315.53|2324.76|2316.06|2323.5|2314.8|35
1627567450000|2021-07-29 14:04:10|2324.22|2315.52|2323.15|2314.45|2324.49|2315.79|2322.92|2314.22|35
1627567460000|2021-07-29 14:04:20|2323.24|2314.54|2323.31|2314.61|2323.64|2314.94|2323.24|2314.54|31
1627567470000|2021-07-29 14:04:30|2323.19|2314.49|2323.23|2314.53|2323.55|2314.85|2322.97|2314.27|27
1627567480000|2021-07-29 14:04:40|2323.55|2314.85|2322.17|2313.47|2323.55|2314.85|2322.06|2313.36|30
1627567490000|2021-07-29 14:04:50|2322.06|2313.36|2321.94|2313.24|2322.29|2313.59|2321.64|2312.94|36
1627567500000|2021-07-29 14:05:00|2321.98|2313.28|2321.97|2313.27|2322.02|2313.32|2321.61|2312.91|29
1627567510000|2021-07-29 14:05:10|2322|2313.3|2321.65|2312.95|2322.13|2313.43|2321.64|2312.94|29
1627567520000|2021-07-29 14:05:20|2321.71|2313.01|2322.21|2313.51|2322.37|2313.67|2321.71|2313.01|35
1627567530000|2021-07-29 14:05:30|2322.2|2313.5|2322.73|2314.03|2322.73|2314.03|2322.13|2313.43|32
1627567540000|2021-07-29 14:05:40|2322.67|2313.97|2322.44|2313.74|2322.84|2314.14|2322.35|2313.65|33
1627567550000|2021-07-29 14:05:50|2322.35|2313.65|2322.32|2313.62|2322.42|2313.72|2322.26|2313.56|35
1627567560000|2021-07-29 14:06:00|2322.31|2313.61|2322.27|2313.57|2322.48|2313.78|2322.17|2313.47|31
1627567570000|2021-07-29 14:06:10|2322.13|2313.43|2322.06|2313.36|2322.32|2313.62|2322.06|2313.36|11
1627567580000|2021-07-29 14:06:20|2322.15|2313.45|2322.69|2313.99|2322.69|2313.99|2322.15|2313.45|11
1627567590000|2021-07-29 14:06:30|2322.68|2313.98|2322.35|2313.65|2322.74|2314.04|2322.35|2313.65|6
1627567600000|2021-07-29 14:06:40|2322.4|2313.7|2322.56|2313.86|2322.6|2313.9|2322.27|2313.57|16
1627567610000|2021-07-29 14:06:50|2322.46|2313.76|2322.35|2313.65|2322.46|2313.76|2322.35|2313.65|10
1627567620000|2021-07-29 14:07:00|2322.45|2313.75|2322.17|2313.47|2322.45|2313.75|2321.99|2313.29|10
1627567630000|2021-07-29 14:07:10|2322.22|2313.52|2322.2|2313.5|2322.3|2313.6|2322.17|2313.47|7
1627567640000|2021-07-29 14:07:20|2322.17|2313.47|2322.2|2313.5|2322.23|2313.53|2322.17|2313.47|11
1627567650000|2021-07-29 14:07:30|2322.17|2313.47|2322.02|2313.32|2322.2|2313.5|2322|2313.3|17
1627567660000|2021-07-29 14:07:40|2321.89|2313.19|2321.95|2313.25|2322|2313.3|2321.85|2313.15|15
1627567670000|2021-07-29 14:07:50|2321.91|2313.21|2322.27|2313.57|2322.32|2313.62|2321.9|2313.2|20
1627567680000|2021-07-29 14:08:00|2322.35|2313.65|2322.06|2313.36|2322.35|2313.65|2321.99|2313.29|33
1627567690000|2021-07-29 14:08:10|2322.08|2313.38|2321.95|2313.25|2322.1|2313.4|2321.92|2313.22|25
1627567700000|2021-07-29 14:08:20|2321.97|2313.27|2322.09|2313.39|2322.1|2313.4|2321.96|2313.26|28
1627567710000|2021-07-29 14:08:30|2322.1|2313.4|2322.78|2314.08|2322.99|2314.29|2322.09|2313.39|22
1627567720000|2021-07-29 14:08:40|2322.8|2314.1|2322.35|2313.65|2323|2314.3|2322.02|2313.32|26
1627567730000|2021-07-29 14:08:50|2322.36|2313.66|2322.33|2313.63|2322.64|2313.94|2322.33|2313.63|28
1627567740000|2021-07-29 14:09:00|2322.32|2313.62|2322.72|2314.02|2323.01|2314.31|2322.32|2313.62|17
1627567750000|2021-07-29 14:09:10|2322.75|2314.05|2322.55|2313.85|2322.79|2314.09|2322.55|2313.85|14
1627567760000|2021-07-29 14:09:20|2322.56|2313.86|2322.45|2313.75|2322.57|2313.87|2322.45|2313.75|6
1627567770000|2021-07-29 14:09:30|2322.43|2313.73|2322.28|2313.58|2322.47|2313.77|2322.22|2313.52|13
1627567780000|2021-07-29 14:09:40|2322.22|2313.52|2322.2|2313.5|2322.59|2313.89|2322.16|2313.46|23
1627567790000|2021-07-29 14:09:50|2321.86|2313.16|2321.54|2312.84|2321.9|2313.2|2321.45|2312.75|31
1627567800000|2021-07-29 14:10:00|2321.58|2312.88|2321.43|2312.73|2321.76|2313.06|2321.39|2312.69|35
1627567810000|2021-07-29 14:10:10|2321.44|2312.74|2320.34|2311.64|2321.53|2312.83|2320.33|2311.63|31
1627567820000|2021-07-29 14:10:20|2320.37|2311.67|2320.82|2312.12|2320.88|2312.18|2320.18|2311.48|30
1627567830000|2021-07-29 14:10:30|2320.77|2312.07|2321.83|2313.13|2321.84|2313.14|2320.77|2312.07|36
1627567840000|2021-07-29 14:10:40|2321.84|2313.14|2321.99|2313.29|2322.29|2313.59|2321.84|2313.14|36
1627567850000|2021-07-29 14:10:50|2321.98|2313.28|2321.9|2313.2|2322.24|2313.54|2321.88|2313.18|30
1627567860000|2021-07-29 14:11:00|2321.92|2313.22|2321.04|2312.34|2322.07|2313.37|2321.04|2312.34|37
1627567870000|2021-07-29 14:11:10|2321.09|2312.39|2320.35|2311.65|2321.09|2312.39|2320.35|2311.65|35
1627567880000|2021-07-29 14:11:20|2320.5|2311.8|2321.51|2312.81|2321.53|2312.83|2320.37|2311.67|28
1627567890000|2021-07-29 14:11:30|2321.52|2312.82|2321.4|2312.7|2321.6|2312.9|2321.24|2312.54|32
1627567900000|2021-07-29 14:11:40|2321.41|2312.71|2321.24|2312.54|2321.49|2312.79|2321.16|2312.46|34
1627567910000|2021-07-29 14:11:50|2321.13|2312.43|2321.06|2312.36|2321.34|2312.64|2320.97|2312.27|36
1627567920000|2021-07-29 14:12:00|2321.19|2312.49|2321.12|2312.42|2321.23|2312.53|2320.97|2312.27|37
1627567930000|2021-07-29 14:12:10|2321.16|2312.46|2320.67|2311.97|2321.16|2312.46|2320.56|2311.86|35
1627567940000|2021-07-29 14:12:20|2320.77|2312.07|2320.66|2311.96|2320.81|2312.11|2320.64|2311.94|29
1627567950000|2021-07-29 14:12:30|2320.64|2311.94|2320.73|2312.03|2320.78|2312.08|2320.63|2311.93|30
1627567960000|2021-07-29 14:12:40|2320.7|2312|2320.96|2312.26|2321.04|2312.34|2320.7|2312|26
1627567970000|2021-07-29 14:12:50|2320.97|2312.27|2320.92|2312.22|2320.97|2312.27|2320.72|2312.02|27
1627567980000|2021-07-29 14:13:00|2320.9|2312.2|2320.99|2312.29|2320.99|2312.29|2320.66|2311.96|36
1627567990000|2021-07-29 14:13:10|2321.07|2312.37|2321.16|2312.46|2321.19|2312.49|2321.07|2312.37|21
1627568000000|2021-07-29 14:13:20|2321.23|2312.53|2321.35|2312.65|2321.51|2312.81|2321.23|2312.53|26
1627568010000|2021-07-29 14:13:30|2321.31|2312.61|2321.27|2312.57|2321.46|2312.76|2321.27|2312.57|12
1627568020000|2021-07-29 14:13:40|2321.37|2312.67|2321.36|2312.66|2321.42|2312.72|2321.34|2312.64|6
1627568030000|2021-07-29 14:13:50|2321.37|2312.67|2321.5|2312.8|2321.5|2312.8|2321.37|2312.67|12
1627568040000|2021-07-29 14:14:00|2321.55|2312.85|2321.46|2312.76|2321.63|2312.93|2321.31|2312.61|21
1627568050000|2021-07-29 14:14:10|2321.37|2312.67|2320.58|2311.88|2321.37|2312.67|2320.53|2311.83|32
1627568060000|2021-07-29 14:14:20|2320.63|2311.93|2319.97|2311.27|2320.63|2311.93|2319.8|2311.1|33
1627568070000|2021-07-29 14:14:30|2319.96|2311.26|2319.8|2311.1|2320|2311.3|2319.71|2311.01|36
1627568080000|2021-07-29 14:14:40|2319.83|2311.13|2319.68|2310.98|2319.83|2311.13|2319.53|2310.83|30
1627568090000|2021-07-29 14:14:50|2319.66|2310.96|2319.22|2310.52|2319.69|2310.99|2319.21|2310.51|31
1627568100000|2021-07-29 14:15:00|2319.24|2310.54|2320.41|2311.71|2320.59|2311.89|2319.24|2310.54|25
1627568110000|2021-07-29 14:15:10|2320.33|2311.63|2320.87|2312.17|2320.94|2312.24|2320.29|2311.59|25
1627568120000|2021-07-29 14:15:20|2320.82|2312.12|2321.02|2312.32|2321.02|2312.32|2320.74|2312.04|16
1627568130000|2021-07-29 14:15:30|2321|2312.3|2320.91|2312.21|2321|2312.3|2320.89|2312.19|6
1627568140000|2021-07-29 14:15:40|2321.02|2312.32|2320.83|2312.13|2321.45|2312.75|2320.69|2311.99|18
1627568150000|2021-07-29 14:15:50|2320.84|2312.14|2320.87|2312.17|2320.89|2312.19|2320.79|2312.09|14
1627568160000|2021-07-29 14:16:00|2320.86|2312.16|2321.13|2312.43|2321.13|2312.43|2320.85|2312.15|21
1627568170000|2021-07-29 14:16:10|2321.1|2312.4|2321.54|2312.84|2321.74|2313.04|2321.05|2312.35|30
1627568180000|2021-07-29 14:16:20|2321.49|2312.79|2321.52|2312.82|2321.76|2313.06|2321.08|2312.38|30
1627568190000|2021-07-29 14:16:30|2321.48|2312.78|2320.69|2311.99|2321.8|2313.1|2320.16|2311.46|38
1627568200000|2021-07-29 14:16:40|2320.47|2311.77|2320.44|2311.74|2320.59|2311.89|2320.22|2311.52|36
1627568210000|2021-07-29 14:16:50|2320.54|2311.84|2319.76|2311.06|2320.71|2312.01|2319.7|2311|29
1627568220000|2021-07-29 14:17:00|2319.78|2311.08|2319.8|2311.1|2320.07|2311.37|2319.73|2311.03|16
1627568230000|2021-07-29 14:17:10|2319.83|2311.13|2319.76|2311.06|2319.83|2311.13|2319.74|2311.04|5
1627568240000|2021-07-29 14:17:20|2319.74|2311.04|2319|2310.3|2319.74|2311.04|2318.99|2310.29|16
1627568250000|2021-07-29 14:17:30|2318.97|2310.27|2318.87|2310.17|2318.97|2310.27|2318.87|2310.17|7
1627568260000|2021-07-29 14:17:40|2318.51|2309.81|2317.71|2309.01|2318.61|2309.91|2317.66|2308.96|28
1627568270000|2021-07-29 14:17:50|2317.82|2309.12|2316.13|2307.43|2317.82|2309.12|2316.06|2307.36|37
1627568280000|2021-07-29 14:18:00|2315.97|2307.27|2314.8|2306.1|2316.13|2307.43|2314.69|2305.99|36
1627568290000|2021-07-29 14:18:10|2314.72|2306.02|2314.21|2305.51|2314.86|2306.16|2313.67|2304.97|37
1627568300000|2021-07-29 14:18:20|2314.15|2305.45|2313.94|2305.24|2314.45|2305.75|2313.91|2305.21|38
1627568310000|2021-07-29 14:18:30|2313.97|2305.27|2314.31|2305.61|2315.26|2306.56|2313.9|2305.2|37
1627568320000|2021-07-29 14:18:40|2314.29|2305.59|2314.51|2305.81|2314.51|2305.81|2313.99|2305.29|33
1627568330000|2021-07-29 14:18:50|2314.55|2305.85|2314.68|2305.98|2315.04|2306.34|2314.46|2305.76|37
1627568340000|2021-07-29 14:19:00|2314.7|2306|2316.13|2307.43|2316.13|2307.43|2314.7|2306|34
1627568350000|2021-07-29 14:19:10|2316.16|2307.46|2315.1|2306.4|2316.16|2307.46|2315.1|2306.4|36
1627568360000|2021-07-29 14:19:20|2315.03|2306.33|2313.21|2304.51|2315.03|2306.33|2313.02|2304.32|33
1627568370000|2021-07-29 14:19:30|2313.22|2304.52|2309.9|2301.2|2313.25|2304.55|2309.86|2301.16|34
1627568380000|2021-07-29 14:19:40|2309.81|2301.11|2308.01|2299.31|2309.81|2301.11|2307.91|2299.21|32
1627568390000|2021-07-29 14:19:50|2308|2299.3|2307.49|2298.79|2308.49|2299.79|2307.45|2298.75|35
1627568400000|2021-07-29 14:20:00|2307.48|2298.78|2309.58|2300.88|2309.71|2301.01|2307.34|2298.64|38
1627568410000|2021-07-29 14:20:10|2309.6|2300.9|2309.84|2301.14|2309.95|2301.25|2309.19|2300.49|37
1627568420000|2021-07-29 14:20:20|2309.88|2301.18|2307.68|2298.98|2309.88|2301.18|2307.57|2298.87|37
1627568430000|2021-07-29 14:20:30|2307.6|2298.9|2306.88|2298.18|2307.92|2299.22|2306.88|2298.18|36
1627568440000|2021-07-29 14:20:40|2306.85|2298.15|2306.56|2297.86|2306.99|2298.29|2306.17|2297.47|36
1627568450000|2021-07-29 14:20:50|2306.16|2297.46|2304.64|2295.94|2306.3|2297.6|2304.57|2295.87|30
1627568460000|2021-07-29 14:21:00|2304.57|2295.87|2305.69|2296.99|2305.79|2297.09|2304.48|2295.78|29
1627568470000|2021-07-29 14:21:10|2305.92|2297.22|2306.51|2297.81|2306.98|2298.28|2305.92|2297.22|34
1627568480000|2021-07-29 14:21:20|2306.47|2297.77|2305.67|2296.97|2306.49|2297.79|2305.15|2296.45|36
1627568490000|2021-07-29 14:21:30|2305.77|2297.07|2306.68|2297.98|2306.92|2298.22|2305.62|2296.92|35
1627568500000|2021-07-29 14:21:40|2306.69|2297.99|2306.61|2297.91|2307.41|2298.71|2306.61|2297.91|38
1627568510000|2021-07-29 14:21:50|2306.41|2297.71|2305.81|2297.11|2306.95|2298.25|2305.74|2297.04|36
1627568520000|2021-07-29 14:22:00|2305.77|2297.07|2306.96|2298.26|2307.12|2298.42|2305.7|2297|35
1627568530000|2021-07-29 14:22:10|2306.99|2298.29|2308.33|2299.63|2308.33|2299.63|2306.99|2298.29|37
1627568540000|2021-07-29 14:22:20|2308.36|2299.66|2307.7|2299|2308.45|2299.75|2307.56|2298.86|37
1627568550000|2021-07-29 14:22:30|2307.82|2299.12|2309.84|2301.14|2309.9|2301.2|2307.82|2299.12|38
1627568560000|2021-07-29 14:22:40|2309.85|2301.15|2310.38|2301.68|2310.69|2301.99|2309.74|2301.04|38
1627568570000|2021-07-29 14:22:50|2310.29|2301.59|2312.09|2303.39|2312.29|2303.59|2310.29|2301.59|34
1627568580000|2021-07-29 14:23:00|2312.06|2303.36|2314.22|2305.52|2314.25|2305.55|2312.02|2303.32|28
1627568590000|2021-07-29 14:23:10|2314.23|2305.53|2312.07|2303.37|2314.23|2305.53|2312.07|2303.37|34
1627568600000|2021-07-29 14:23:20|2312.16|2303.46|2313.26|2304.56|2314.45|2305.75|2312.16|2303.46|36
1627568610000|2021-07-29 14:23:30|2313.22|2304.52|2311.83|2303.13|2313.22|2304.52|2311.71|2303.01|34
1627568620000|2021-07-29 14:23:40|2311.87|2303.17|2313.7|2305|2313.91|2305.21|2311.87|2303.17|38
1627568630000|2021-07-29 14:23:50|2313.76|2305.06|2312.82|2304.12|2313.76|2305.06|2312.7|2304|37
1627568640000|2021-07-29 14:24:00|2312.8|2304.1|2312.75|2304.05|2312.97|2304.27|2312.62|2303.92|33
1627568650000|2021-07-29 14:24:10|2312.73|2304.03|2311.63|2302.93|2312.82|2304.12|2311.63|2302.93|26
1627568660000|2021-07-29 14:24:20|2311.01|2302.31|2310.66|2301.96|2311.69|2302.99|2310.27|2301.57|33
1627568670000|2021-07-29 14:24:30|2310.68|2301.98|2311.13|2302.43|2311.97|2303.27|2310.27|2301.57|36
1627568680000|2021-07-29 14:24:40|2311.03|2302.33|2310.38|2301.68|2311.44|2302.74|2310.27|2301.57|34
1627568690000|2021-07-29 14:24:50|2310.35|2301.65|2311.62|2302.92|2311.73|2303.03|2310.32|2301.62|30
1627568700000|2021-07-29 14:25:00|2311.7|2303|2312.29|2303.59|2312.32|2303.62|2311.7|2303|27
1627568710000|2021-07-29 14:25:10|2312.14|2303.44|2312.51|2303.81|2312.55|2303.85|2311.99|2303.29|34
1627568720000|2021-07-29 14:25:20|2312.53|2303.83|2312.87|2304.17|2312.87|2304.17|2312.06|2303.36|35
1627568730000|2021-07-29 14:25:30|2312.92|2304.22|2313.08|2304.38|2313.13|2304.43|2312.83|2304.13|40
1627568740000|2021-07-29 14:25:40|2313.12|2304.42|2312.15|2303.45|2313.21|2304.51|2312.15|2303.45|36
1627568750000|2021-07-29 14:25:50|2312.14|2303.44|2312.54|2303.84|2312.69|2303.99|2312.12|2303.42|34
1627568760000|2021-07-29 14:26:00|2312.55|2303.85|2312.92|2304.22|2313.37|2304.67|2312.46|2303.76|37
1627568770000|2021-07-29 14:26:10|2312.91|2304.21|2313.32|2304.62|2313.34|2304.64|2312.69|2303.99|36
1627568780000|2021-07-29 14:26:20|2313.36|2304.66|2313.65|2304.95|2313.88|2305.18|2313.28|2304.58|37
1627568790000|2021-07-29 14:26:30|2313.82|2305.12|2313.34|2304.64|2313.83|2305.13|2313.34|2304.64|26
1627568800000|2021-07-29 14:26:40|2313.35|2304.65|2313.54|2304.84|2313.9|2305.2|2313.31|2304.61|35
1627568810000|2021-07-29 14:26:50|2313.5|2304.8|2313.6|2304.9|2313.77|2305.07|2313.43|2304.73|38
1627568820000|2021-07-29 14:27:00|2313.57|2304.87|2314.2|2305.5|2314.3|2305.6|2313.49|2304.79|33
1627568830000|2021-07-29 14:27:10|2314.21|2305.51|2313.82|2305.12|2314.21|2305.51|2313.35|2304.65|34
1627568840000|2021-07-29 14:27:20|2314.07|2305.37|2314.25|2305.55|2314.56|2305.86|2313.71|2305.01|36
1627568850000|2021-07-29 14:27:30|2314.58|2305.88|2315.07|2306.37|2315.07|2306.37|2314.35|2305.65|36
1627568860000|2021-07-29 14:27:40|2315.09|2306.39|2315.03|2306.33|2315.1|2306.4|2314.53|2305.83|33
1627568870000|2021-07-29 14:27:50|2315.04|2306.34|2315.06|2306.36|2315.16|2306.46|2314.99|2306.29|17
1627568880000|2021-07-29 14:28:00|2315.11|2306.41|2315.53|2306.83|2315.75|2307.05|2315.11|2306.41|18
1627568890000|2021-07-29 14:28:10|2315.56|2306.86|2315.37|2306.67|2315.65|2306.95|2315.37|2306.67|23
1627568900000|2021-07-29 14:28:20|2315.72|2307.02|2314.99|2306.29|2315.72|2307.02|2314.65|2305.95|32
1627568910000|2021-07-29 14:28:30|2314.97|2306.27|2315.12|2306.42|2315.18|2306.48|2314.74|2306.04|23
1627568920000|2021-07-29 14:28:40|2315.14|2306.44|2315.29|2306.59|2315.31|2306.61|2315.09|2306.39|24
1627568930000|2021-07-29 14:28:50|2315.28|2306.58|2315.17|2306.47|2315.42|2306.72|2315.16|2306.46|36
1627568940000|2021-07-29 14:29:00|2315.21|2306.51|2316.27|2307.57|2316.27|2307.57|2315.19|2306.49|36
1627568950000|2021-07-29 14:29:10|2316.29|2307.59|2316.97|2308.27|2316.97|2308.27|2315.76|2307.06|33
1627568960000|2021-07-29 14:29:20|2316.96|2308.26|2318.31|2309.61|2318.31|2309.61|2316.73|2308.03|35
1627568970000|2021-07-29 14:29:30|2318.35|2309.65|2319.85|2311.15|2320.11|2311.41|2318.35|2309.65|36
1627568980000|2021-07-29 14:29:40|2319.84|2311.14|2320.99|2312.29|2321.14|2312.44|2319.82|2311.12|36
1627568990000|2021-07-29 14:29:50|2320.8|2312.1|2320.19|2311.49|2320.82|2312.12|2319.84|2311.14|33
1627569000000|2021-07-29 14:30:00|2320.2|2311.5|2322.12|2313.42|2322.12|2313.42|2319.94|2311.24|35
1627569010000|2021-07-29 14:30:10|2322.15|2313.45|2325.07|2316.37|2325.07|2316.37|2321.66|2312.96|38
1627569020000|2021-07-29 14:30:20|2325.43|2316.73|2326.87|2318.17|2327.04|2318.34|2325|2316.3|32
1627569030000|2021-07-29 14:30:30|2326.95|2318.25|2325.67|2316.97|2327.06|2318.36|2325.66|2316.96|31
1627569040000|2021-07-29 14:30:40|2325.72|2317.02|2324.79|2316.09|2325.73|2317.03|2324.73|2316.03|36
1627569050000|2021-07-29 14:30:50|2324.86|2316.16|2325.93|2317.23|2326.75|2318.05|2324.71|2316.01|34
1627569060000|2021-07-29 14:31:00|2325.99|2317.29|2327.59|2318.89|2327.6|2318.9|2325.89|2317.19|38
1627569070000|2021-07-29 14:31:10|2327.5|2318.8|2328.86|2320.16|2329.3|2320.6|2327.41|2318.71|31
1627569080000|2021-07-29 14:31:20|2328.8|2320.1|2329.45|2320.75|2329.47|2320.77|2328.8|2320.1|34
1627569090000|2021-07-29 14:31:30|2329.46|2320.76|2329.39|2320.69|2330.84|2322.14|2328.72|2320.02|37
1627569100000|2021-07-29 14:31:40|2329.45|2320.75|2328.38|2319.68|2329.83|2321.13|2328.3|2319.6|36
1627569110000|2021-07-29 14:31:50|2328.29|2319.59|2327.61|2318.91|2328.29|2319.59|2327.01|2318.31|35
1627569120000|2021-07-29 14:32:00|2327.71|2319.01|2328.81|2320.11|2329.06|2320.36|2327.71|2319.01|35
1627569130000|2021-07-29 14:32:10|2328.82|2320.12|2327.03|2318.33|2328.9|2320.2|2326.06|2317.36|39
1627569140000|2021-07-29 14:32:20|2326.85|2318.15|2322.82|2314.12|2327.5|2318.8|2322.69|2313.99|40
1627569150000|2021-07-29 14:32:30|2322.92|2314.22|2322.01|2313.31|2323.15|2314.45|2321.92|2313.22|35
1627569160000|2021-07-29 14:32:40|2322.1|2313.4|2320.77|2312.07|2322.13|2313.43|2320.77|2312.07|36
1627569170000|2021-07-29 14:32:50|2320.79|2312.09|2320.93|2312.23|2321.42|2312.72|2320.7|2312|36
1627569180000|2021-07-29 14:33:00|2320.87|2312.17|2319.86|2311.16|2320.87|2312.17|2319.84|2311.14|31
1627569190000|2021-07-29 14:33:10|2319.92|2311.22|2320.94|2312.24|2320.99|2312.29|2319.92|2311.22|36
1627569200000|2021-07-29 14:33:20|2321.05|2312.35|2320.77|2312.07|2321.18|2312.48|2320.77|2312.07|22
1627569210000|2021-07-29 14:33:30|2320.74|2312.04|2320.5|2311.8|2320.79|2312.09|2320.47|2311.77|20
1627569220000|2021-07-29 14:33:40|2320.47|2311.77|2319.57|2310.87|2320.57|2311.87|2319.53|2310.83|32
1627569230000|2021-07-29 14:33:50|2319.49|2310.79|2316.88|2308.18|2319.55|2310.85|2316.8|2308.1|34
1627569240000|2021-07-29 14:34:00|2317.14|2308.44|2317.93|2309.23|2317.98|2309.28|2316.77|2308.07|36
1627569250000|2021-07-29 14:34:10|2318.08|2309.38|2317.08|2308.38|2318.66|2309.96|2316.93|2308.23|37
1627569260000|2021-07-29 14:34:20|2316.91|2308.21|2315.12|2306.42|2317.21|2308.51|2315.12|2306.42|37
1627569270000|2021-07-29 14:34:30|2314.84|2306.14|2312.18|2303.48|2314.84|2306.14|2311.9|2303.2|37
1627569280000|2021-07-29 14:34:40|2312.3|2303.6|2310.79|2302.09|2312.3|2303.6|2310.65|2301.95|36
1627569290000|2021-07-29 14:34:50|2310.87|2302.17|2312.55|2303.85|2312.55|2303.85|2310.86|2302.16|37
1627569300000|2021-07-29 14:35:00|2312.25|2303.55|2313.1|2304.4|2313.13|2304.43|2312.25|2303.55|38
1627569310000|2021-07-29 14:35:10|2313.03|2304.33|2314.6|2305.9|2314.6|2305.9|2312.9|2304.2|36
1627569320000|2021-07-29 14:35:20|2314.55|2305.85|2314.78|2306.08|2315.02|2306.32|2314.26|2305.56|35
1627569330000|2021-07-29 14:35:30|2314.75|2306.05|2313.21|2304.51|2315.01|2306.31|2313.1|2304.4|39
1627569340000|2021-07-29 14:35:40|2313.2|2304.5|2313.33|2304.63|2313.33|2304.63|2312.3|2303.6|33
1627569350000|2021-07-29 14:35:50|2313.32|2304.62|2314.51|2305.81|2314.52|2305.82|2313.19|2304.49|31
1627569360000|2021-07-29 14:36:00|2314.44|2305.74|2314.68|2305.98|2314.68|2305.98|2313.76|2305.06|31
1627569370000|2021-07-29 14:36:10|2314.67|2305.97|2314.53|2305.83|2314.68|2305.98|2314.53|2305.83|24
1627569380000|2021-07-29 14:36:20|2314.54|2305.84|2313.95|2305.25|2314.54|2305.84|2313.77|2305.07|20
1627569390000|2021-07-29 14:36:30|2313.94|2305.24|2313.96|2305.26|2314.14|2305.44|2313.64|2304.94|31
1627569400000|2021-07-29 14:36:40|2313.97|2305.27|2314.76|2306.06|2314.83|2306.13|2313.93|2305.23|30
1627569410000|2021-07-29 14:36:50|2314.79|2306.09|2314.83|2306.13|2314.86|2306.16|2314.67|2305.97|25
1627569420000|2021-07-29 14:37:00|2314.84|2306.14|2315.58|2306.88|2315.97|2307.27|2314.84|2306.14|30
1627569430000|2021-07-29 14:37:10|2315.57|2306.87|2316.24|2307.54|2316.4|2307.7|2315.57|2306.87|25
1627569440000|2021-07-29 14:37:20|2316.31|2307.61|2317.28|2308.58|2317.35|2308.65|2316.27|2307.57|29
1627569450000|2021-07-29 14:37:30|2317.3|2308.6|2317.4|2308.7|2317.4|2308.7|2317.28|2308.58|12
1627569460000|2021-07-29 14:37:40|2317.51|2308.81|2318.31|2309.61|2318.36|2309.66|2317.51|2308.81|29
1627569470000|2021-07-29 14:37:50|2318.28|2309.58|2318.32|2309.62|2318.36|2309.66|2318.12|2309.42|23
1627569480000|2021-07-29 14:38:00|2318.33|2309.63|2318.38|2309.68|2318.38|2309.68|2318.28|2309.58|13
1627569490000|2021-07-29 14:38:10|2318.49|2309.79|2320.27|2311.57|2320.47|2311.77|2318.49|2309.79|19
1627569500000|2021-07-29 14:38:20|2320.25|2311.55|2321.73|2313.03|2321.73|2313.03|2320.24|2311.54|21
1627569510000|2021-07-29 14:38:30|2322.29|2313.59|2323.01|2314.31|2323.05|2314.35|2322.29|2313.59|26
1627569520000|2021-07-29 14:38:40|2323.05|2314.35|2324.4|2315.7|2324.4|2315.7|2322.98|2314.28|34
1627569530000|2021-07-29 14:38:50|2324.55|2315.85|2324.42|2315.72|2324.77|2316.07|2324.12|2315.42|31
1627569540000|2021-07-29 14:39:00|2324.45|2315.75|2323.43|2314.73|2324.83|2316.13|2323.4|2314.7|33
1627569550000|2021-07-29 14:39:10|2323.62|2314.92|2320.67|2311.97|2323.64|2314.94|2320.67|2311.97|38
1627569560000|2021-07-29 14:39:20|2320.64|2311.94|2317.74|2309.04|2320.64|2311.94|2317.71|2309.01|37
1627569570000|2021-07-29 14:39:30|2317.76|2309.06|2319.35|2310.65|2319.35|2310.65|2317.47|2308.77|36
1627569580000|2021-07-29 14:39:40|2319.38|2310.68|2320.24|2311.54|2320.41|2311.71|2319.37|2310.67|35
1627569590000|2021-07-29 14:39:50|2320.46|2311.76|2322.87|2314.17|2322.91|2314.21|2320.46|2311.76|38
1627569600000|2021-07-29 14:40:00|2322.85|2314.15|2323.09|2314.39|2323.2|2314.5|2322.74|2314.04|37
1627569610000|2021-07-29 14:40:10|2323.17|2314.47|2320.58|2311.88|2323.17|2314.47|2320.58|2311.88|36
1627569620000|2021-07-29 14:40:20|2320.56|2311.86|2322.63|2313.93|2322.76|2314.06|2320.5|2311.8|36
1627569630000|2021-07-29 14:40:30|2322.61|2313.91|2323.97|2315.27|2324.22|2315.52|2322.45|2313.75|35
1627569640000|2021-07-29 14:40:40|2324.13|2315.43|2326.02|2317.32|2326.06|2317.36|2323.37|2314.67|38
1627569650000|2021-07-29 14:40:50|2325.99|2317.29|2327.17|2318.47|2327.6|2318.9|2325.99|2317.29|35
1627569660000|2021-07-29 14:41:00|2326.87|2318.17|2324.86|2316.16|2326.87|2318.17|2324.71|2316.01|39
1627569670000|2021-07-29 14:41:10|2324.78|2316.08|2324.15|2315.45|2324.89|2316.19|2323.69|2314.99|38
1627569680000|2021-07-29 14:41:20|2324.29|2315.59|2325.44|2316.74|2326.18|2317.48|2324.29|2315.59|39
1627569690000|2021-07-29 14:41:30|2325.52|2316.82|2326.4|2317.7|2326.43|2317.73|2325.42|2316.72|36
1627569700000|2021-07-29 14:41:40|2326.39|2317.69|2327.25|2318.55|2327.27|2318.57|2326.32|2317.62|22
1627569710000|2021-07-29 14:41:50|2327.38|2318.68|2326.95|2318.25|2327.7|2319|2326.95|2318.25|30
1627569720000|2021-07-29 14:42:00|2326.92|2318.22|2327.34|2318.64|2327.89|2319.19|2326.84|2318.14|33
1627569730000|2021-07-29 14:42:10|2327.24|2318.54|2326.38|2317.68|2327.44|2318.74|2326.19|2317.49|37
1627569740000|2021-07-29 14:42:20|2326.43|2317.73|2327.33|2318.63|2327.37|2318.67|2326.16|2317.46|36
1627569750000|2021-07-29 14:42:30|2327.32|2318.62|2327.3|2318.6|2327.54|2318.84|2326.9|2318.2|33
1627569760000|2021-07-29 14:42:40|2327.35|2318.65|2327.31|2318.61|2327.53|2318.83|2327.11|2318.41|37
1627569770000|2021-07-29 14:42:50|2327.23|2318.53|2325.73|2317.03|2327.71|2319.01|2325.73|2317.03|32
1627569780000|2021-07-29 14:43:00|2325.78|2317.08|2325.63|2316.93|2325.81|2317.11|2325.56|2316.86|25
1627569790000|2021-07-29 14:43:10|2325.66|2316.96|2326.84|2318.14|2326.84|2318.14|2325.61|2316.91|29
1627569800000|2021-07-29 14:43:20|2327.02|2318.32|2326.04|2317.34|2327.2|2318.5|2325.96|2317.26|35
1627569810000|2021-07-29 14:43:30|2326.01|2317.31|2325.66|2316.96|2326.21|2317.51|2325.64|2316.94|24
1627569820000|2021-07-29 14:43:40|2325.62|2316.92|2322.31|2313.61|2325.62|2316.92|2322.31|2313.61|28
1627569830000|2021-07-29 14:43:50|2322.36|2313.66|2323.46|2314.76|2323.53|2314.83|2321.88|2313.18|32
1627569840000|2021-07-29 14:44:00|2323.44|2314.74|2324.02|2315.32|2324.02|2315.32|2323|2314.3|35
1627569850000|2021-07-29 14:44:10|2323.99|2315.29|2323.69|2314.99|2324.12|2315.42|2323.41|2314.71|28
1627569860000|2021-07-29 14:44:20|2323.72|2315.02|2324.23|2315.53|2324.23|2315.53|2323.69|2314.99|29
1627569870000|2021-07-29 14:44:30|2324.17|2315.47|2322.75|2314.05|2324.34|2315.64|2322.75|2314.05|36
1627569880000|2021-07-29 14:44:40|2322.69|2313.99|2323.21|2314.51|2323.64|2314.94|2321.97|2313.27|35
1627569890000|2021-07-29 14:44:50|2323.19|2314.49|2323.06|2314.36|2323.34|2314.64|2322.72|2314.02|36
1627569900000|2021-07-29 14:45:00|2323.13|2314.43|2323.98|2315.28|2324.31|2315.61|2323.13|2314.43|36
1627569910000|2021-07-29 14:45:10|2324.09|2315.39|2324.7|2316|2324.82|2316.12|2324.02|2315.32|38
1627569920000|2021-07-29 14:45:20|2324.77|2316.07|2324.14|2315.44|2324.8|2316.1|2324.14|2315.44|28
1627569930000|2021-07-29 14:45:30|2324.16|2315.46|2324.75|2316.05|2324.75|2316.05|2324.16|2315.46|29
1627569940000|2021-07-29 14:45:40|2324.82|2316.12|2323.87|2315.17|2324.82|2316.12|2323.86|2315.16|30
1627569950000|2021-07-29 14:45:50|2323.99|2315.29|2322.84|2314.14|2324.02|2315.32|2322.84|2314.14|32
1627569960000|2021-07-29 14:46:00|2322.81|2314.11|2322.34|2313.64|2322.81|2314.11|2322.23|2313.53|32
1627569970000|2021-07-29 14:46:10|2322.36|2313.66|2322.47|2313.77|2323.46|2314.76|2322.36|2313.66|36
1627569980000|2021-07-29 14:46:20|2322.55|2313.85|2324.08|2315.38|2324.08|2315.38|2322.55|2313.85|38
1627569990000|2021-07-29 14:46:30|2324.03|2315.33|2324.02|2315.32|2324.15|2315.45|2323.85|2315.15|37
1627570000000|2021-07-29 14:46:40|2324.09|2315.39|2323.8|2315.1|2324.14|2315.44|2323.77|2315.07|37
1627570010000|2021-07-29 14:46:50|2323.83|2315.13|2322.39|2313.69|2323.91|2315.21|2322.39|2313.69|37
1627570020000|2021-07-29 14:47:00|2322.33|2313.63|2323.08|2314.38|2323.41|2314.71|2322.23|2313.53|39
1627570030000|2021-07-29 14:47:10|2323.07|2314.37|2322.97|2314.27|2323.12|2314.42|2322.92|2314.22|26
1627570040000|2021-07-29 14:47:20|2322.99|2314.29|2322.86|2314.16|2323.37|2314.67|2322.84|2314.14|20
1627570050000|2021-07-29 14:47:30|2322.88|2314.18|2322.93|2314.23|2323.04|2314.34|2322.83|2314.13|31
1627570060000|2021-07-29 14:47:40|2322.94|2314.24|2321.95|2313.25|2322.94|2314.24|2321.89|2313.19|31
1627570070000|2021-07-29 14:47:50|2321.91|2313.21|2321.79|2313.09|2321.95|2313.25|2321.72|2313.02|35
1627570080000|2021-07-29 14:48:00|2321.81|2313.11|2322.35|2313.65|2322.68|2313.98|2321.81|2313.11|37
1627570090000|2021-07-29 14:48:10|2322.33|2313.63|2322.44|2313.74|2322.46|2313.76|2322.07|2313.37|33
1627570100000|2021-07-29 14:48:20|2322.41|2313.71|2323.06|2314.36|2323.21|2314.51|2322.33|2313.63|38
1627570110000|2021-07-29 14:48:30|2323.08|2314.38|2323.24|2314.54|2323.67|2314.97|2323.08|2314.38|33
1627570120000|2021-07-29 14:48:40|2323.15|2314.45|2322.78|2314.08|2323.15|2314.45|2322.61|2313.91|39
1627570130000|2021-07-29 14:48:50|2322.76|2314.06|2323.47|2314.77|2323.47|2314.77|2322.76|2314.06|31
1627570140000|2021-07-29 14:49:00|2323.5|2314.8|2322.81|2314.11|2323.5|2314.8|2322.67|2313.97|31
1627570150000|2021-07-29 14:49:10|2322.87|2314.17|2322.83|2314.13|2323.05|2314.35|2322.72|2314.02|30
1627570160000|2021-07-29 14:49:20|2322.89|2314.19|2322.5|2313.8|2322.97|2314.27|2322.24|2313.54|35
1627570170000|2021-07-29 14:49:30|2322.51|2313.81|2322.41|2313.71|2322.53|2313.83|2322.22|2313.52|33
1627570180000|2021-07-29 14:49:40|2322.36|2313.66|2323.02|2314.32|2323.19|2314.49|2322.36|2313.66|32
1627570190000|2021-07-29 14:49:50|2323.1|2314.4|2322.76|2314.06|2323.14|2314.44|2322.69|2313.99|30
1627570200000|2021-07-29 14:50:00|2322.83|2314.13|2322.71|2314.01|2322.96|2314.26|2322.53|2313.83|37
1627570210000|2021-07-29 14:50:10|2322.55|2313.85|2323.09|2314.39|2323.09|2314.39|2322.53|2313.83|32
1627570220000|2021-07-29 14:50:20|2323.06|2314.36|2323.02|2314.32|2323.58|2314.88|2322.98|2314.28|34
1627570230000|2021-07-29 14:50:30|2323.45|2314.75|2323.55|2314.85|2323.87|2315.17|2323.2|2314.5|38
1627570240000|2021-07-29 14:50:40|2323.54|2314.84|2324.24|2315.54|2324.36|2315.66|2323.54|2314.84|33
1627570250000|2021-07-29 14:50:50|2324.42|2315.72|2327.63|2318.93|2327.85|2319.15|2324.42|2315.72|38
1627570260000|2021-07-29 14:51:00|2327.64|2318.94|2327.42|2318.72|2327.84|2319.14|2327.11|2318.41|33
1627570270000|2021-07-29 14:51:10|2327.41|2318.71|2325.93|2317.23|2327.43|2318.73|2325.4|2316.7|35
1627570280000|2021-07-29 14:51:20|2326.49|2317.79|2327.27|2318.57|2328.01|2319.31|2326.44|2317.74|37
1627570290000|2021-07-29 14:51:30|2327.21|2318.51|2327.43|2318.73|2327.49|2318.79|2327.19|2318.49|31
1627570300000|2021-07-29 14:51:40|2327.5|2318.8|2327.45|2318.75|2327.54|2318.84|2326.75|2318.05|29
1627570310000|2021-07-29 14:51:50|2327.48|2318.78|2327.59|2318.89|2327.69|2318.99|2327.33|2318.63|23
1627570320000|2021-07-29 14:52:00|2327.54|2318.84|2327.44|2318.74|2327.64|2318.94|2327.38|2318.68|31
1627570330000|2021-07-29 14:52:10|2327.42|2318.72|2326.16|2317.46|2327.46|2318.76|2325.97|2317.27|33
1627570340000|2021-07-29 14:52:20|2326.28|2317.58|2326.23|2317.53|2326.64|2317.94|2325.94|2317.24|33
1627570350000|2021-07-29 14:52:30|2326.26|2317.56|2325.54|2316.84|2326.26|2317.56|2325.54|2316.84|32
1627570360000|2021-07-29 14:52:40|2325.53|2316.83|2325.6|2316.9|2325.73|2317.03|2325.49|2316.79|17
1627570370000|2021-07-29 14:52:50|2325.63|2316.93|2326.87|2318.17|2326.89|2318.19|2325.62|2316.92|28
1627570380000|2021-07-29 14:53:00|2326.85|2318.15|2326.7|2318|2326.86|2318.16|2326.7|2318|22
1627570390000|2021-07-29 14:53:10|2326.71|2318.01|2326.97|2318.27|2327.21|2318.51|2326.69|2317.99|26
1627570400000|2021-07-29 14:53:20|2326.94|2318.24|2325.73|2317.03|2326.94|2318.24|2325.69|2316.99|30
1627570410000|2021-07-29 14:53:30|2325.82|2317.12|2325.34|2316.64|2325.82|2317.12|2325.34|2316.64|35
1627570420000|2021-07-29 14:53:40|2324.95|2316.25|2325.04|2316.34|2325.11|2316.41|2324.66|2315.96|32
1627570430000|2021-07-29 14:53:50|2325.07|2316.37|2325.76|2317.06|2325.81|2317.11|2324.96|2316.26|32
1627570440000|2021-07-29 14:54:00|2325.77|2317.07|2325.92|2317.22|2326.04|2317.34|2325.66|2316.96|34
1627570450000|2021-07-29 14:54:10|2325.98|2317.28|2325.18|2316.48|2326.2|2317.5|2325.18|2316.48|37
1627570460000|2021-07-29 14:54:20|2325.1|2316.4|2325.26|2316.56|2325.39|2316.69|2324.99|2316.29|37
1627570470000|2021-07-29 14:54:30|2325.27|2316.57|2325.15|2316.45|2325.34|2316.64|2325.06|2316.36|31
1627570480000|2021-07-29 14:54:40|2325.06|2316.36|2325.05|2316.35|2325.41|2316.71|2325.04|2316.34|36
1627570490000|2021-07-29 14:54:50|2325.06|2316.36|2324.61|2315.91|2325.13|2316.43|2324.52|2315.82|29
1627570500000|2021-07-29 14:55:00|2324.5|2315.8|2324.08|2315.38|2324.57|2315.87|2324.03|2315.33|26
1627570510000|2021-07-29 14:55:10|2324.04|2315.34|2325.25|2316.55|2325.3|2316.6|2324.04|2315.34|35
1627570520000|2021-07-29 14:55:20|2325.38|2316.68|2325.3|2316.6|2325.43|2316.73|2325.23|2316.53|28
1627570530000|2021-07-29 14:55:30|2325.31|2316.61|2325.22|2316.52|2325.58|2316.88|2324.95|2316.25|29
1627570540000|2021-07-29 14:55:40|2325.23|2316.53|2325.24|2316.54|2325.37|2316.67|2324.98|2316.28|26
1627570550000|2021-07-29 14:55:50|2325.23|2316.53|2325.44|2316.74|2325.52|2316.82|2325.23|2316.53|30
1627570560000|2021-07-29 14:56:00|2325.43|2316.73|2325.39|2316.69|2325.46|2316.76|2325.31|2316.61|31
1627570570000|2021-07-29 14:56:10|2325.41|2316.71|2325.82|2317.12|2325.9|2317.2|2325.37|2316.67|23
1627570580000|2021-07-29 14:56:20|2325.85|2317.15|2326.34|2317.64|2326.59|2317.89|2325.8|2317.1|27
1627570590000|2021-07-29 14:56:30|2326.47|2317.77|2326.68|2317.98|2326.97|2318.27|2326.47|2317.77|37
1627570600000|2021-07-29 14:56:40|2326.88|2318.18|2325.51|2316.81|2326.9|2318.2|2325.51|2316.81|33
1627570610000|2021-07-29 14:56:50|2325.58|2316.88|2325.18|2316.48|2325.58|2316.88|2325.13|2316.43|32
1627570620000|2021-07-29 14:57:00|2325.11|2316.41|2325.13|2316.43|2325.17|2316.47|2325.01|2316.31|32
1627570630000|2021-07-29 14:57:10|2325.16|2316.46|2326.41|2317.71|2326.42|2317.72|2325.11|2316.41|31
1627570640000|2021-07-29 14:57:20|2326.37|2317.67|2326.46|2317.76|2326.6|2317.9|2326.32|2317.62|34
1627570650000|2021-07-29 14:57:30|2326.6|2317.9|2326.64|2317.94|2326.74|2318.04|2326.46|2317.76|31
1627570660000|2021-07-29 14:57:40|2326.56|2317.86|2326.69|2317.99|2326.72|2318.02|2326.53|2317.83|34
1627570670000|2021-07-29 14:57:50|2326.65|2317.95|2326.98|2318.28|2327.31|2318.61|2326.6|2317.9|36
1627570680000|2021-07-29 14:58:00|2326.99|2318.29|2327.47|2318.77|2327.68|2318.98|2326.99|2318.29|38
1627570690000|2021-07-29 14:58:10|2327.44|2318.74|2325.66|2316.96|2327.48|2318.78|2325.64|2316.94|39
1627570700000|2021-07-29 14:58:20|2325.67|2316.97|2326.35|2317.65|2326.83|2318.13|2325.67|2316.97|34
1627570710000|2021-07-29 14:58:30|2326.33|2317.63|2327.36|2318.66|2327.36|2318.66|2326.33|2317.63|36
1627570720000|2021-07-29 14:58:40|2327.33|2318.63|2327.54|2318.84|2327.54|2318.84|2327.27|2318.57|21
1627570730000|2021-07-29 14:58:50|2327.53|2318.83|2327.76|2319.06|2327.76|2319.06|2327.48|2318.78|20
1627570740000|2021-07-29 14:59:00|2327.75|2319.05|2327.77|2319.07|2327.78|2319.08|2327.64|2318.94|18
1627570750000|2021-07-29 14:59:10|2327.81|2319.11|2327.98|2319.28|2328.04|2319.34|2327.81|2319.11|10
1627570760000|2021-07-29 14:59:20|2327.97|2319.27|2326.94|2318.24|2327.97|2319.27|2326.94|2318.24|23
1627570770000|2021-07-29 14:59:30|2327|2318.3|2326.44|2317.74|2327|2318.3|2326.41|2317.71|20
1627570780000|2021-07-29 14:59:40|2326.3|2317.6|2326.18|2317.48|2326.38|2317.68|2326.15|2317.45|33
1627570790000|2021-07-29 14:59:50|2326.23|2317.53|2326.07|2317.37|2326.29|2317.59|2325.97|2317.27|34
1627570800000|2021-07-29 15:00:00|2326.08|2317.38|2327.98|2319.28|2328.1|2319.4|2326.08|2317.38|38
1627570810000|2021-07-29 15:00:10|2328.21|2319.51|2328.34|2319.64|2328.69|2319.99|2327.98|2319.28|36
1627570820000|2021-07-29 15:00:20|2328.3|2319.6|2326.34|2317.64|2328.53|2319.83|2326.34|2317.64|35
1627570830000|2021-07-29 15:00:30|2326.35|2317.65|2326.43|2317.73|2326.45|2317.75|2325.82|2317.12|33
1627570840000|2021-07-29 15:00:40|2326.4|2317.7|2324.4|2315.7|2326.42|2317.72|2324.4|2315.7|34
1627570850000|2021-07-29 15:00:50|2324.7|2316|2325.06|2316.36|2325.15|2316.45|2324.47|2315.77|35
1627570860000|2021-07-29 15:01:00|2325.07|2316.37|2325.2|2316.5|2325.25|2316.55|2325.07|2316.37|16
1627570870000|2021-07-29 15:01:10|2325.21|2316.51|2325.8|2317.1|2325.8|2317.1|2325.16|2316.46|25
1627570880000|2021-07-29 15:01:20|2325.76|2317.06|2327.01|2318.31|2327.01|2318.31|2325.76|2317.06|29
1627570890000|2021-07-29 15:01:30|2327|2318.3|2326.04|2317.34|2327.08|2318.38|2325.82|2317.12|23
1627570900000|2021-07-29 15:01:40|2326.05|2317.35|2325.98|2317.28|2326.06|2317.36|2325.97|2317.27|15
1627570910000|2021-07-29 15:01:50|2326|2317.3|2324.94|2316.24|2326|2317.3|2324.94|2316.24|31
1627570920000|2021-07-29 15:02:00|2324.89|2316.19|2324.39|2315.69|2324.98|2316.28|2324.14|2315.44|37
1627570930000|2021-07-29 15:02:10|2324.4|2315.7|2323.81|2315.11|2324.45|2315.75|2323.8|2315.1|36
1627570940000|2021-07-29 15:02:20|2323.8|2315.1|2323.98|2315.28|2324.04|2315.34|2322.99|2314.29|32
1627570950000|2021-07-29 15:02:30|2323.95|2315.25|2324.78|2316.08|2324.81|2316.11|2323.9|2315.2|32
1627570960000|2021-07-29 15:02:40|2324.68|2315.98|2326.11|2317.41|2326.11|2317.41|2324.68|2315.98|34
1627570970000|2021-07-29 15:02:50|2326.1|2317.4|2325.35|2316.65|2326.44|2317.74|2325.22|2316.52|39
1627570980000|2021-07-29 15:03:00|2324.82|2316.12|2325.36|2316.66|2325.44|2316.74|2324.32|2315.62|39
1627570990000|2021-07-29 15:03:10|2325.49|2316.79|2324.81|2316.11|2325.7|2317|2324.38|2315.68|38
1627571000000|2021-07-29 15:03:20|2324.68|2315.98|2324.43|2315.73|2324.84|2316.14|2324.4|2315.7|32
1627571010000|2021-07-29 15:03:30|2324.42|2315.72|2324.57|2315.87|2324.57|2315.87|2324.28|2315.58|34
1627571020000|2021-07-29 15:03:40|2324.6|2315.9|2325.39|2316.69|2325.43|2316.73|2324.55|2315.85|33
1627571030000|2021-07-29 15:03:50|2325.4|2316.7|2324.36|2315.66|2325.4|2316.7|2324.27|2315.57|34
1627571040000|2021-07-29 15:04:00|2324.44|2315.74|2325.02|2316.32|2325.3|2316.6|2324.39|2315.69|37
1627571050000|2021-07-29 15:04:10|2325|2316.3|2325.35|2316.65|2325.38|2316.68|2324.88|2316.18|37
1627571060000|2021-07-29 15:04:20|2325.25|2316.55|2324.49|2315.79|2325.33|2316.63|2324.4|2315.7|37
1627571070000|2021-07-29 15:04:30|2324.52|2315.82|2325.04|2316.34|2325.24|2316.54|2324.52|2315.82|34
1627571080000|2021-07-29 15:04:40|2324.97|2316.27|2324.78|2316.08|2325.02|2316.32|2324.78|2316.08|33
1627571090000|2021-07-29 15:04:50|2324.87|2316.17|2324.85|2316.15|2324.91|2316.21|2324.84|2316.14|28
1627571100000|2021-07-29 15:05:00|2324.78|2316.08|2324.62|2315.92|2324.78|2316.08|2324.61|2315.91|21
1627571110000|2021-07-29 15:05:10|2324.59|2315.89|2325.03|2316.33|2325.05|2316.35|2324.44|2315.74|27
1627571120000|2021-07-29 15:05:20|2325.04|2316.34|2324.82|2316.12|2325.05|2316.35|2324.75|2316.05|21
1627571130000|2021-07-29 15:05:30|2324.84|2316.14|2324.96|2316.26|2324.96|2316.26|2324.73|2316.03|24
1627571140000|2021-07-29 15:05:40|2324.91|2316.21|2324.86|2316.16|2325.11|2316.41|2324.8|2316.1|31
1627571150000|2021-07-29 15:05:50|2324.89|2316.19|2324.88|2316.18|2324.95|2316.25|2324.76|2316.06|36
1627571160000|2021-07-29 15:06:00|2324.82|2316.12|2325.07|2316.37|2325.24|2316.54|2324.65|2315.95|32
1627571170000|2021-07-29 15:06:10|2325.11|2316.41|2325.68|2316.98|2325.73|2317.03|2325.09|2316.39|37
1627571180000|2021-07-29 15:06:20|2325.69|2316.99|2324.49|2315.79|2325.73|2317.03|2324.46|2315.76|35
1627571190000|2021-07-29 15:06:30|2324.46|2315.76|2324.58|2315.88|2324.73|2316.03|2324.46|2315.76|28
1627571200000|2021-07-29 15:06:40|2324.6|2315.9|2324.58|2315.88|2324.69|2315.99|2324.53|2315.83|31
1627571210000|2021-07-29 15:06:50|2324.56|2315.86|2324.5|2315.8|2324.66|2315.96|2324.5|2315.8|24
1627571220000|2021-07-29 15:07:00|2324.47|2315.77|2325.19|2316.49|2325.38|2316.68|2324.47|2315.77|27
1627571230000|2021-07-29 15:07:10|2325.26|2316.56|2325.58|2316.88|2325.61|2316.91|2325.21|2316.51|30
1627571240000|2021-07-29 15:07:20|2325.62|2316.92|2325.97|2317.27|2325.97|2317.27|2325.6|2316.9|32
1627571250000|2021-07-29 15:07:30|2325.95|2317.25|2325.94|2317.24|2326|2317.3|2325.87|2317.17|30
1627571260000|2021-07-29 15:07:40|2326|2317.3|2325.95|2317.25|2326.05|2317.35|2325.85|2317.15|32
1627571270000|2021-07-29 15:07:50|2325.93|2317.23|2325.48|2316.78|2326.43|2317.73|2325.48|2316.78|28
1627571280000|2021-07-29 15:08:00|2325.5|2316.8|2325.86|2317.16|2325.93|2317.23|2325.46|2316.76|38
1627571290000|2021-07-29 15:08:10|2325.85|2317.15|2326.09|2317.39|2326.42|2317.72|2325.85|2317.15|31
1627571300000|2021-07-29 15:08:20|2325.93|2317.23|2326.8|2318.1|2327.16|2318.46|2325.72|2317.02|34
1627571310000|2021-07-29 15:08:30|2326.79|2318.09|2327.2|2318.5|2327.59|2318.89|2326.76|2318.06|27
1627571320000|2021-07-29 15:08:40|2327.19|2318.49|2327.42|2318.72|2327.48|2318.78|2326.57|2317.87|38
1627571330000|2021-07-29 15:08:50|2327.5|2318.8|2327.23|2318.53|2327.5|2318.8|2326.76|2318.06|38
1627571340000|2021-07-29 15:09:00|2327.57|2318.87|2328.79|2320.09|2328.89|2320.19|2327.54|2318.84|37
1627571350000|2021-07-29 15:09:10|2328.29|2319.59|2329.16|2320.46|2329.35|2320.65|2327.11|2318.41|39
1627571360000|2021-07-29 15:09:20|2329.23|2320.53|2329.07|2320.37|2329.8|2321.1|2328.99|2320.29|36
1627571370000|2021-07-29 15:09:30|2329.09|2320.39|2329.31|2320.61|2329.53|2320.83|2329.07|2320.37|31
1627571380000|2021-07-29 15:09:40|2329.13|2320.43|2329.13|2320.43|2329.77|2321.07|2328.86|2320.16|34
1627571390000|2021-07-29 15:09:50|2329.08|2320.38|2330.01|2321.31|2330.06|2321.36|2329.08|2320.38|21
1627571400000|2021-07-29 15:10:00|2329.95|2321.25|2336.48|2327.78|2336.48|2327.78|2329.79|2321.09|34
1627571410000|2021-07-29 15:10:10|2336.94|2328.24|2335.49|2326.79|2337.42|2328.72|2335.49|2326.79|36
1627571420000|2021-07-29 15:10:20|2335.36|2326.66|2334.43|2325.73|2335.51|2326.81|2334.43|2325.73|29
1627571430000|2021-07-29 15:10:30|2334.54|2325.84|2334.8|2326.1|2334.97|2326.27|2333.75|2325.05|37
1627571440000|2021-07-29 15:10:40|2334.67|2325.97|2335.01|2326.31|2335.04|2326.34|2334.17|2325.47|26
1627571450000|2021-07-29 15:10:50|2334.92|2326.22|2335.74|2327.04|2336.64|2327.94|2334.76|2326.06|39
1627571460000|2021-07-29 15:11:00|2335.5|2326.8|2333.62|2324.92|2336.32|2327.62|2333.52|2324.82|37
1627571470000|2021-07-29 15:11:10|2333.59|2324.89|2332.28|2323.58|2333.72|2325.02|2332.28|2323.58|36
1627571480000|2021-07-29 15:11:20|2331.55|2322.85|2333.18|2324.48|2333.18|2324.48|2331.4|2322.7|40
1627571490000|2021-07-29 15:11:30|2333.12|2324.42|2333.62|2324.92|2333.86|2325.16|2333.12|2324.42|38
1627571500000|2021-07-29 15:11:40|2333.56|2324.86|2333.1|2324.4|2333.59|2324.89|2333.07|2324.37|37
1627571510000|2021-07-29 15:11:50|2333.11|2324.41|2331.53|2322.83|2333.11|2324.41|2331.53|2322.83|33
1627571520000|2021-07-29 15:12:00|2331.52|2322.82|2330.48|2321.78|2331.52|2322.82|2330.26|2321.56|32
1627571530000|2021-07-29 15:12:10|2330.45|2321.75|2329.52|2320.82|2330.86|2322.16|2329.52|2320.82|32
1627571540000|2021-07-29 15:12:20|2329.47|2320.77|2328.52|2319.82|2329.57|2320.87|2328.48|2319.78|21
1627571550000|2021-07-29 15:12:30|2328.5|2319.8|2329.06|2320.36|2329.14|2320.44|2328.42|2319.72|23
1627571560000|2021-07-29 15:12:40|2329.02|2320.32|2329.3|2320.6|2329.35|2320.65|2328.47|2319.77|37
1627571570000|2021-07-29 15:12:50|2329.38|2320.68|2330.34|2321.64|2330.39|2321.69|2329.38|2320.68|35
1627571580000|2021-07-29 15:13:00|2330.15|2321.45|2329.94|2321.24|2330.49|2321.79|2329.57|2320.87|39
1627571590000|2021-07-29 15:13:10|2330.09|2321.39|2329.35|2320.65|2330.09|2321.39|2329.28|2320.58|34
1627571600000|2021-07-29 15:13:20|2329.44|2320.74|2328.45|2319.75|2329.5|2320.8|2328.45|2319.75|34
1627571610000|2021-07-29 15:13:30|2328.28|2319.58|2327.56|2318.86|2328.36|2319.66|2327.47|2318.77|36
1627571620000|2021-07-29 15:13:40|2327.59|2318.89|2329.11|2320.41|2329.12|2320.42|2327.39|2318.69|36
1627571630000|2021-07-29 15:13:50|2329.1|2320.4|2329.52|2320.82|2329.81|2321.11|2329.07|2320.37|37
1627571640000|2021-07-29 15:14:00|2329.49|2320.79|2327.54|2318.84|2329.51|2320.81|2327.39|2318.69|37
1627571650000|2021-07-29 15:14:10|2327.56|2318.86|2326.64|2317.94|2327.67|2318.97|2326.61|2317.91|38
1627571660000|2021-07-29 15:14:20|2326.63|2317.93|2325.13|2316.43|2326.63|2317.93|2324.98|2316.28|36
1627571670000|2021-07-29 15:14:30|2325.16|2316.46|2325.11|2316.41|2325.4|2316.7|2324.93|2316.23|38
1627571680000|2021-07-29 15:14:40|2325.1|2316.4|2321.88|2313.18|2325.22|2316.52|2321.66|2312.96|38
1627571690000|2021-07-29 15:14:50|2321.42|2312.72|2323.77|2315.07|2323.77|2315.07|2320.4|2311.7|38
1627571700000|2021-07-29 15:15:00|2323.75|2315.05|2318.88|2310.18|2323.77|2315.07|2318.79|2310.09|38
1627571710000|2021-07-29 15:15:10|2318.9|2310.2|2317.89|2309.19|2319.69|2310.99|2317.61|2308.91|38
1627571720000|2021-07-29 15:15:20|2318|2309.3|2317.8|2309.1|2318.06|2309.36|2317.4|2308.7|33
1627571730000|2021-07-29 15:15:30|2317.84|2309.14|2320.18|2311.48|2320.47|2311.77|2317.65|2308.95|33
1627571740000|2021-07-29 15:15:40|2320.31|2311.61|2318.08|2309.38|2320.74|2312.04|2317.87|2309.17|36
1627571750000|2021-07-29 15:15:50|2318.06|2309.36|2315.4|2306.7|2318.06|2309.36|2315.4|2306.7|40
1627571760000|2021-07-29 15:16:00|2315.24|2306.54|2317.58|2308.88|2317.7|2309|2315.24|2306.54|35
1627571770000|2021-07-29 15:16:10|2317.57|2308.87|2319.5|2310.8|2319.84|2311.14|2317.57|2308.87|31
1627571780000|2021-07-29 15:16:20|2319.21|2310.51|2320.58|2311.88|2320.58|2311.88|2318.58|2309.88|37
1627571790000|2021-07-29 15:16:30|2320.56|2311.86|2320.54|2311.84|2320.73|2312.03|2320.49|2311.79|21
1627571800000|2021-07-29 15:16:40|2320.56|2311.86|2320.84|2312.14|2320.97|2312.27|2320.49|2311.79|30
1627571810000|2021-07-29 15:16:50|2320.9|2312.2|2321.08|2312.38|2321.08|2312.38|2320.68|2311.98|19
1627571820000|2021-07-29 15:17:00|2321|2312.3|2322.16|2313.46|2322.16|2313.46|2320.92|2312.22|29
1627571830000|2021-07-29 15:17:10|2322.15|2313.45|2321.98|2313.28|2322.75|2314.05|2321.87|2313.17|36
1627571840000|2021-07-29 15:17:20|2321.99|2313.29|2322.93|2314.23|2322.93|2314.23|2321.88|2313.18|37
1627571850000|2021-07-29 15:17:30|2323.04|2314.34|2323.77|2315.07|2323.91|2315.21|2323.04|2314.34|38
1627571860000|2021-07-29 15:17:40|2323.78|2315.08|2323.16|2314.46|2323.78|2315.08|2323.16|2314.46|37
1627571870000|2021-07-29 15:17:50|2323.13|2314.43|2323.66|2314.96|2323.81|2315.11|2322.69|2313.99|32
1627571880000|2021-07-29 15:18:00|2323.52|2314.82|2323.81|2315.11|2323.89|2315.19|2323.23|2314.53|33
1627571890000|2021-07-29 15:18:10|2323.83|2315.13|2325.05|2316.35|2325.05|2316.35|2323.78|2315.08|24
1627571900000|2021-07-29 15:18:20|2325.07|2316.37|2327.21|2318.51|2327.93|2319.23|2325.06|2316.36|38
1627571910000|2021-07-29 15:18:30|2327.31|2318.61|2328.62|2319.92|2329.45|2320.75|2327.31|2318.61|40
1627571920000|2021-07-29 15:18:40|2328.56|2319.86|2326.4|2317.7|2328.56|2319.86|2326.04|2317.34|37
1627571930000|2021-07-29 15:18:50|2326.45|2317.75|2325.76|2317.06|2327.49|2318.79|2325.63|2316.93|39
1627571940000|2021-07-29 15:19:00|2325.56|2316.86|2326.33|2317.63|2326.56|2317.86|2325.56|2316.86|36
1627571950000|2021-07-29 15:19:10|2326.27|2317.57|2324.79|2316.09|2326.34|2317.64|2324.76|2316.06|35
1627571960000|2021-07-29 15:19:20|2324.27|2315.57|2323.89|2315.19|2324.27|2315.57|2322.24|2313.54|38
1627571970000|2021-07-29 15:19:30|2323.82|2315.12|2324.17|2315.47|2324.69|2315.99|2323.69|2314.99|34
1627571980000|2021-07-29 15:19:40|2324.19|2315.49|2322.53|2313.83|2324.19|2315.49|2322.37|2313.67|39
1627571990000|2021-07-29 15:19:50|2322.52|2313.82|2322.59|2313.89|2322.89|2314.19|2322.09|2313.39|35
1627572000000|2021-07-29 15:20:00|2322.56|2313.86|2323.86|2315.16|2323.95|2315.25|2322.56|2313.86|34
1627572010000|2021-07-29 15:20:10|2323.85|2315.15|2323.9|2315.2|2323.99|2315.29|2323.7|2315|26
1627572020000|2021-07-29 15:20:20|2323.93|2315.23|2323.7|2315|2324.02|2315.32|2323.69|2314.99|18
1627572030000|2021-07-29 15:20:30|2323.72|2315.02|2324.26|2315.56|2324.39|2315.69|2323.72|2315.02|21
1627572040000|2021-07-29 15:20:40|2324.24|2315.54|2324.31|2315.61|2324.31|2315.61|2324.11|2315.41|15
1627572050000|2021-07-29 15:20:50|2324.27|2315.57|2324.9|2316.2|2324.9|2316.2|2324.22|2315.52|14
1627572060000|2021-07-29 15:21:00|2325|2316.3|2324.46|2315.76|2325.2|2316.5|2324.28|2315.58|35
1627572070000|2021-07-29 15:21:10|2324.5|2315.8|2325.06|2316.36|2325.1|2316.4|2324.31|2315.61|39
1627572080000|2021-07-29 15:21:20|2325.01|2316.31|2325.79|2317.09|2325.81|2317.11|2324.98|2316.28|33
1627572090000|2021-07-29 15:21:30|2325.77|2317.07|2325.21|2316.51|2326.65|2317.95|2325.1|2316.4|36
1627572100000|2021-07-29 15:21:40|2325.09|2316.39|2325.75|2317.05|2325.75|2317.05|2325|2316.3|36
1627572110000|2021-07-29 15:21:50|2325.68|2316.98|2324.9|2316.2|2325.87|2317.17|2324.58|2315.88|39
1627572120000|2021-07-29 15:22:00|2325.04|2316.34|2325.62|2316.92|2325.73|2317.03|2325.04|2316.34|35
1627572130000|2021-07-29 15:22:10|2325.58|2316.88|2324.26|2315.56|2325.7|2317|2324.2|2315.5|34
1627572140000|2021-07-29 15:22:20|2324.23|2315.53|2324.93|2316.23|2324.93|2316.23|2323.98|2315.28|33
1627572150000|2021-07-29 15:22:30|2324.86|2316.16|2326.64|2317.94|2326.75|2318.05|2324.82|2316.12|38
1627572160000|2021-07-29 15:22:40|2326.87|2318.17|2326.88|2318.18|2327.25|2318.55|2326.81|2318.11|35
1627572170000|2021-07-29 15:22:50|2326.91|2318.21|2325.89|2317.19|2327.28|2318.58|2325.89|2317.19|36
1627572180000|2021-07-29 15:23:00|2325.66|2316.96|2326.49|2317.79|2326.66|2317.96|2325.66|2316.96|33
1627572190000|2021-07-29 15:23:10|2326.54|2317.84|2326.52|2317.82|2327.1|2318.4|2326.46|2317.76|36
1627572200000|2021-07-29 15:23:20|2326.45|2317.75|2326.7|2318|2326.78|2318.08|2326.24|2317.54|28
1627572210000|2021-07-29 15:23:30|2326.68|2317.98|2325.58|2316.88|2326.68|2317.98|2325.49|2316.79|33
1627572220000|2021-07-29 15:23:40|2325.57|2316.87|2325.54|2316.84|2325.91|2317.21|2325.54|2316.84|37
1627572230000|2021-07-29 15:23:50|2325.57|2316.87|2324.91|2316.21|2325.57|2316.87|2324.91|2316.21|34
1627572240000|2021-07-29 15:24:00|2325.06|2316.36|2325.63|2316.93|2325.84|2317.14|2324.86|2316.16|36
1627572250000|2021-07-29 15:24:10|2325.66|2316.96|2325.39|2316.69|2325.83|2317.13|2325.09|2316.39|36
1627572260000|2021-07-29 15:24:20|2325.38|2316.68|2325.54|2316.84|2325.68|2316.98|2325.34|2316.64|35
1627572270000|2021-07-29 15:24:30|2325.53|2316.83|2324.77|2316.07|2325.62|2316.92|2324.75|2316.05|33
1627572280000|2021-07-29 15:24:40|2324.9|2316.2|2324.4|2315.7|2325.25|2316.55|2324.39|2315.69|32
1627572290000|2021-07-29 15:24:50|2324.37|2315.67|2324.59|2315.89|2325.48|2316.78|2324.37|2315.67|31
1627572300000|2021-07-29 15:25:00|2324.56|2315.86|2324.62|2315.92|2324.74|2316.04|2324.39|2315.69|30
1627572310000|2021-07-29 15:25:10|2324.57|2315.87|2325.15|2316.45|2325.29|2316.59|2324.49|2315.79|34
1627572320000|2021-07-29 15:25:20|2325.11|2316.41|2325.84|2317.14|2325.84|2317.14|2324.88|2316.18|30
1627572330000|2021-07-29 15:25:30|2325.82|2317.12|2326.58|2317.88|2326.58|2317.88|2325.48|2316.78|36
1627572340000|2021-07-29 15:25:40|2326.54|2317.84|2326.07|2317.37|2326.54|2317.84|2326.05|2317.35|36
1627572350000|2021-07-29 15:25:50|2326.17|2317.47|2325.78|2317.08|2326.17|2317.47|2325.72|2317.02|33
1627572360000|2021-07-29 15:26:00|2325.79|2317.09|2325.92|2317.22|2325.95|2317.25|2325.36|2316.66|35
1627572370000|2021-07-29 15:26:10|2325.96|2317.26|2325.87|2317.17|2325.98|2317.28|2325.72|2317.02|23
1627572380000|2021-07-29 15:26:20|2325.93|2317.23|2326.74|2318.04|2326.74|2318.04|2325.93|2317.23|31
1627572390000|2021-07-29 15:26:30|2326.67|2317.97|2326.59|2317.89|2326.77|2318.07|2326.5|2317.8|22
1627572400000|2021-07-29 15:26:40|2326.62|2317.92|2326.55|2317.85|2326.62|2317.92|2326.53|2317.83|15
1627572410000|2021-07-29 15:26:50|2326.57|2317.87|2326.79|2318.09|2326.79|2318.09|2326.49|2317.79|24
1627572420000|2021-07-29 15:27:00|2326.73|2318.03|2326.55|2317.85|2326.73|2318.03|2326.44|2317.74|24
1627572430000|2021-07-29 15:27:10|2326.51|2317.81|2326.67|2317.97|2326.74|2318.04|2326.51|2317.81|19
1627572440000|2021-07-29 15:27:20|2326.7|2318|2326.83|2318.13|2326.83|2318.13|2326.69|2317.99|17
1627572450000|2021-07-29 15:27:30|2326.92|2318.22|2327.02|2318.32|2327.06|2318.36|2326.92|2318.22|16
1627572460000|2021-07-29 15:27:40|2327.01|2318.31|2327.42|2318.72|2327.49|2318.79|2327|2318.3|23
1627572470000|2021-07-29 15:27:50|2327.48|2318.78|2328.21|2319.51|2328.21|2319.51|2327.48|2318.78|23
1627572480000|2021-07-29 15:28:00|2328.06|2319.36|2326.87|2318.17|2328.06|2319.36|2326.87|2318.17|24
1627572490000|2021-07-29 15:28:10|2326.6|2317.9|2325.63|2316.93|2326.6|2317.9|2325.53|2316.83|27
1627572500000|2021-07-29 15:28:20|2325.15|2316.45|2326.43|2317.73|2326.52|2317.82|2325.07|2316.37|32
1627572510000|2021-07-29 15:28:30|2326.45|2317.75|2326.69|2317.99|2326.69|2317.99|2326.31|2317.61|28
1627572520000|2021-07-29 15:28:40|2326.79|2318.09|2326.6|2317.9|2327.13|2318.43|2326.41|2317.71|33
1627572530000|2021-07-29 15:28:50|2326.7|2318|2327.34|2318.64|2327.37|2318.67|2326.7|2318|36
1627572540000|2021-07-29 15:29:00|2327.3|2318.6|2328.15|2319.45|2328.18|2319.48|2327.11|2318.41|36
1627572550000|2021-07-29 15:29:10|2328.1|2319.4|2327.13|2318.43|2328.15|2319.45|2327.13|2318.43|33
1627572560000|2021-07-29 15:29:20|2327.11|2318.41|2326.58|2317.88|2327.16|2318.46|2326.58|2317.88|35
1627572570000|2021-07-29 15:29:30|2326.6|2317.9|2326.63|2317.93|2326.75|2318.05|2326.5|2317.8|32
1627572580000|2021-07-29 15:29:40|2326.58|2317.88|2325.77|2317.07|2326.62|2317.92|2325.73|2317.03|30
1627572590000|2021-07-29 15:29:50|2325.67|2316.97|2325.62|2316.92|2325.75|2317.05|2325.53|2316.83|30
1627572600000|2021-07-29 15:30:00|2325.67|2316.97|2326.75|2318.05|2326.75|2318.05|2325.64|2316.94|33
1627572610000|2021-07-29 15:30:10|2326.73|2318.03|2326.84|2318.14|2327.53|2318.83|2326.73|2318.03|38
1627572620000|2021-07-29 15:30:20|2326.97|2318.27|2327.55|2318.85|2328.33|2319.63|2326.93|2318.23|33
1627572630000|2021-07-29 15:30:30|2327.63|2318.93|2325.48|2316.78|2327.63|2318.93|2325.45|2316.75|37
1627572640000|2021-07-29 15:30:40|2325.71|2317.01|2325.8|2317.1|2325.83|2317.13|2325.08|2316.38|36
1627572650000|2021-07-29 15:30:50|2325.86|2317.16|2325.69|2316.99|2325.86|2317.16|2325.53|2316.83|28
1627572660000|2021-07-29 15:31:00|2325.56|2316.86|2325.45|2316.75|2325.73|2317.03|2325.28|2316.58|20
1627572670000|2021-07-29 15:31:10|2325.41|2316.71|2325.68|2316.98|2325.78|2317.08|2325.28|2316.58|25
1627572680000|2021-07-29 15:31:20|2325.44|2316.74|2325.4|2316.7|2325.68|2316.98|2325.2|2316.5|25
1627572690000|2021-07-29 15:31:30|2325.57|2316.87|2325.57|2316.87|2325.65|2316.95|2325.15|2316.45|35
1627572700000|2021-07-29 15:31:40|2325.78|2317.08|2325.41|2316.71|2325.78|2317.08|2325.02|2316.32|26
1627572710000|2021-07-29 15:31:50|2325.3|2316.6|2325.66|2316.96|2325.71|2317.01|2324.77|2316.07|34
1627572720000|2021-07-29 15:32:00|2325.59|2316.89|2325.17|2316.47|2325.59|2316.89|2324.82|2316.12|36
1627572730000|2021-07-29 15:32:10|2324.92|2316.22|2324.7|2316|2325.78|2317.08|2324.57|2315.87|31
1627572740000|2021-07-29 15:32:20|2324.65|2315.95|2324.89|2316.19|2325.4|2316.7|2324.62|2315.92|26
1627572750000|2021-07-29 15:32:30|2324.92|2316.22|2324.92|2316.22|2325.52|2316.82|2324.78|2316.08|32
1627572760000|2021-07-29 15:32:40|2324.91|2316.21|2324.95|2316.25|2324.95|2316.25|2324.85|2316.15|23
1627572770000|2021-07-29 15:32:50|2324.91|2316.21|2324.85|2316.15|2324.95|2316.25|2324.8|2316.1|12
1627572780000|2021-07-29 15:33:00|2324.81|2316.11|2324.13|2315.43|2324.9|2316.2|2323.84|2315.14|29
1627572790000|2021-07-29 15:33:10|2324.17|2315.47|2322.86|2314.16|2324.17|2315.47|2322.81|2314.11|35
1627572800000|2021-07-29 15:33:20|2322.84|2314.14|2322.66|2313.96|2322.94|2314.24|2322.65|2313.95|30
1627572810000|2021-07-29 15:33:30|2322.69|2313.99|2320.65|2311.95|2323|2314.3|2320.65|2311.95|35
1627572820000|2021-07-29 15:33:40|2320.75|2312.05|2322.74|2314.04|2323.24|2314.54|2320.52|2311.82|37
1627572830000|2021-07-29 15:33:50|2323.05|2314.35|2324|2315.3|2324.1|2315.4|2322.95|2314.25|36
1627572840000|2021-07-29 15:34:00|2323.97|2315.27|2325.23|2316.53|2325.34|2316.64|2323.96|2315.26|35
1627572850000|2021-07-29 15:34:10|2325.42|2316.72|2325.66|2316.96|2325.71|2317.01|2325.25|2316.55|36
1627572860000|2021-07-29 15:34:20|2325.71|2317.01|2326.03|2317.33|2326.03|2317.33|2325.52|2316.82|34
1627572870000|2021-07-29 15:34:30|2326.06|2317.36|2325.86|2317.16|2326.15|2317.45|2325.8|2317.1|25
1627572880000|2021-07-29 15:34:40|2325.85|2317.15|2325.9|2317.2|2326.42|2317.72|2325.82|2317.12|30
1627572890000|2021-07-29 15:34:50|2325.89|2317.19|2323.28|2314.58|2325.94|2317.24|2323.23|2314.53|36
1627572900000|2021-07-29 15:35:00|2323.26|2314.56|2322.97|2314.27|2323.26|2314.56|2322.77|2314.07|16
1627572910000|2021-07-29 15:35:10|2322.96|2314.26|2323.21|2314.51|2323.21|2314.51|2322.91|2314.21|17
1627572920000|2021-07-29 15:35:20|2323.24|2314.54|2323.78|2315.08|2323.89|2315.19|2323.08|2314.38|29
1627572930000|2021-07-29 15:35:30|2323.86|2315.16|2323.83|2315.13|2324|2315.3|2323.83|2315.13|31
1627572940000|2021-07-29 15:35:40|2323.66|2314.96|2323.36|2314.66|2323.85|2315.15|2323.21|2314.51|33
1627572950000|2021-07-29 15:35:50|2323.41|2314.71|2323.28|2314.58|2323.62|2314.92|2323.24|2314.54|30
1627572960000|2021-07-29 15:36:00|2323.26|2314.56|2323.45|2314.75|2323.56|2314.86|2323.25|2314.55|33
1627572970000|2021-07-29 15:36:10|2323.39|2314.69|2323.59|2314.89|2323.8|2315.1|2323.35|2314.65|33
1627572980000|2021-07-29 15:36:20|2323.57|2314.87|2323.68|2314.98|2323.69|2314.99|2323.55|2314.85|28
1627572990000|2021-07-29 15:36:30|2323.34|2314.64|2322.12|2313.42|2323.34|2314.64|2322.11|2313.41|35
1627573000000|2021-07-29 15:36:40|2322.02|2313.32|2321.45|2312.75|2322.02|2313.32|2321.45|2312.75|36
1627573010000|2021-07-29 15:36:50|2321.47|2312.77|2322.68|2313.98|2323.14|2314.44|2321.45|2312.75|35
1627573020000|2021-07-29 15:37:00|2322.82|2314.12|2323.59|2314.89|2323.73|2315.03|2322.78|2314.08|38
1627573030000|2021-07-29 15:37:10|2323.74|2315.04|2323.61|2314.91|2323.97|2315.27|2323.52|2314.82|32
1627573040000|2021-07-29 15:37:20|2323.6|2314.9|2322.3|2313.6|2323.62|2314.92|2322.07|2313.37|36
1627573050000|2021-07-29 15:37:30|2322.23|2313.53|2322.36|2313.66|2322.77|2314.07|2322.19|2313.49|38
1627573060000|2021-07-29 15:37:40|2322.38|2313.68|2321.73|2313.03|2322.55|2313.85|2321.73|2313.03|21
1627573070000|2021-07-29 15:37:50|2321.65|2312.95|2320.25|2311.55|2321.65|2312.95|2320.25|2311.55|27
1627573080000|2021-07-29 15:38:00|2320.13|2311.43|2321.75|2313.05|2322.11|2313.41|2320.13|2311.43|37
1627573090000|2021-07-29 15:38:10|2321.87|2313.17|2321.77|2313.07|2322.2|2313.5|2321.61|2312.91|37
1627573100000|2021-07-29 15:38:20|2321.69|2312.99|2322.45|2313.75|2322.52|2313.82|2321.69|2312.99|37
1627573110000|2021-07-29 15:38:30|2322.4|2313.7|2322.48|2313.78|2322.87|2314.17|2322.35|2313.65|36
1627573120000|2021-07-29 15:38:40|2322.47|2313.77|2321.38|2312.68|2322.77|2314.07|2321.24|2312.54|35
1627573130000|2021-07-29 15:38:50|2321.37|2312.67|2322.45|2313.75|2322.52|2313.82|2321.2|2312.5|33
1627573140000|2021-07-29 15:39:00|2322.36|2313.66|2322.28|2313.58|2322.37|2313.67|2322.16|2313.46|35
1627573150000|2021-07-29 15:39:10|2322.29|2313.59|2322.28|2313.58|2322.3|2313.6|2322.14|2313.44|24
1627573160000|2021-07-29 15:39:20|2322.29|2313.59|2322.46|2313.76|2322.65|2313.95|2322.29|2313.59|26
1627573170000|2021-07-29 15:39:30|2322.36|2313.66|2321.7|2313|2322.47|2313.77|2321.67|2312.97|32
1627573180000|2021-07-29 15:39:40|2321.72|2313.02|2322.43|2313.73|2322.47|2313.77|2321.72|2313.02|28
1627573190000|2021-07-29 15:39:50|2322.44|2313.74|2322.5|2313.8|2322.54|2313.84|2322.43|2313.73|23
1627573200000|2021-07-29 15:40:00|2322.49|2313.79|2323.01|2314.31|2323.01|2314.31|2322.48|2313.78|20
1627573210000|2021-07-29 15:40:10|2323.04|2314.34|2323.28|2314.58|2323.28|2314.58|2322.99|2314.29|17
1627573220000|2021-07-29 15:40:20|2323.26|2314.56|2319.9|2311.2|2323.26|2314.56|2319.65|2310.95|35
1627573230000|2021-07-29 15:40:30|2319.94|2311.24|2321.27|2312.57|2321.27|2312.57|2319.79|2311.09|28
1627573240000|2021-07-29 15:40:40|2321.28|2312.58|2321.96|2313.26|2322.1|2313.4|2321.26|2312.56|35
1627573250000|2021-07-29 15:40:50|2321.91|2313.21|2322.25|2313.55|2322.25|2313.55|2321.91|2313.21|32
1627573260000|2021-07-29 15:41:00|2322.21|2313.51|2322.95|2314.25|2323|2314.3|2322.14|2313.44|35
1627573270000|2021-07-29 15:41:10|2322.96|2314.26|2323.21|2314.51|2323.29|2314.59|2322.96|2314.26|32
1627573280000|2021-07-29 15:41:20|2323.24|2314.54|2322.77|2314.07|2323.32|2314.62|2322.53|2313.83|37
1627573290000|2021-07-29 15:41:30|2322.76|2314.06|2323.46|2314.76|2323.57|2314.87|2322.65|2313.95|28
1627573300000|2021-07-29 15:41:40|2323.42|2314.72|2323.48|2314.78|2323.73|2315.03|2323.42|2314.72|32
1627573310000|2021-07-29 15:41:50|2323.49|2314.79|2323.08|2314.38|2323.55|2314.85|2322.91|2314.21|26
1627573320000|2021-07-29 15:42:00|2323.12|2314.42|2323.2|2314.5|2323.3|2314.6|2323.12|2314.42|28
1627573330000|2021-07-29 15:42:10|2323.19|2314.49|2322.77|2314.07|2323.19|2314.49|2322.77|2314.07|17
1627573340000|2021-07-29 15:42:20|2322.58|2313.88|2322.21|2313.51|2322.58|2313.88|2322.18|2313.48|33
1627573350000|2021-07-29 15:42:30|2322.18|2313.48|2322.37|2313.67|2322.45|2313.75|2322.18|2313.48|31
1627573360000|2021-07-29 15:42:40|2322.36|2313.66|2323.17|2314.47|2323.17|2314.47|2322.35|2313.65|16
1627573370000|2021-07-29 15:42:50|2323.13|2314.43|2322.37|2313.67|2323.15|2314.45|2322.3|2313.6|26
1627573380000|2021-07-29 15:43:00|2322.35|2313.65|2322.37|2313.67|2322.44|2313.74|2322.23|2313.53|30
1627573390000|2021-07-29 15:43:10|2322.39|2313.69|2321.12|2312.42|2322.5|2313.8|2321.12|2312.42|36
1627573400000|2021-07-29 15:43:20|2321.26|2312.56|2321.46|2312.76|2321.91|2313.21|2321.26|2312.56|33
1627573410000|2021-07-29 15:43:30|2321.4|2312.7|2321.62|2312.92|2321.91|2313.21|2321.29|2312.59|33
1627573420000|2021-07-29 15:43:40|2321.58|2312.88|2322.07|2313.37|2322.26|2313.56|2321.51|2312.81|37
1627573430000|2021-07-29 15:43:50|2321.92|2313.22|2321.9|2313.2|2322.21|2313.51|2321.81|2313.11|37
1627573440000|2021-07-29 15:44:00|2321.87|2313.17|2321.42|2312.72|2321.87|2313.17|2321.42|2312.72|18
1627573450000|2021-07-29 15:44:10|2321.44|2312.74|2321.4|2312.7|2321.44|2312.74|2321.3|2312.6|21
1627573460000|2021-07-29 15:44:20|2321.39|2312.69|2321.23|2312.53|2321.42|2312.72|2321.17|2312.47|27
1627573470000|2021-07-29 15:44:30|2321.25|2312.55|2321.96|2313.26|2322.03|2313.33|2321.25|2312.55|23
1627573480000|2021-07-29 15:44:40|2321.91|2313.21|2321.1|2312.4|2321.91|2313.21|2321.08|2312.38|28
1627573490000|2021-07-29 15:44:50|2321.11|2312.41|2320.98|2312.28|2321.13|2312.43|2320.98|2312.28|12
1627573500000|2021-07-29 15:45:00|2320.95|2312.25|2320.23|2311.53|2320.98|2312.28|2320.07|2311.37|34
1627573510000|2021-07-29 15:45:10|2320.25|2311.55|2322.41|2313.71|2322.46|2313.76|2320.22|2311.52|40
1627573520000|2021-07-29 15:45:20|2322.43|2313.73|2322.51|2313.81|2322.69|2313.99|2322.38|2313.68|30
1627573530000|2021-07-29 15:45:30|2322.47|2313.77|2322.42|2313.72|2322.65|2313.95|2322.42|2313.72|31
1627573540000|2021-07-29 15:45:40|2322.41|2313.71|2323.21|2314.51|2323.26|2314.56|2322.36|2313.66|33
1627573550000|2021-07-29 15:45:50|2323.27|2314.57|2322.72|2314.02|2323.3|2314.6|2322.41|2313.71|36
1627573560000|2021-07-29 15:46:00|2322.74|2314.04|2322.91|2314.21|2323.04|2314.34|2322.72|2314.02|28
1627573570000|2021-07-29 15:46:10|2322.94|2314.24|2322.62|2313.92|2323.17|2314.47|2322.62|2313.92|32
1627573580000|2021-07-29 15:46:20|2322.66|2313.96|2321.03|2312.33|2322.66|2313.96|2320.96|2312.26|35
1627573590000|2021-07-29 15:46:30|2321.05|2312.35|2321.13|2312.43|2321.18|2312.48|2320.98|2312.28|32
1627573600000|2021-07-29 15:46:40|2321.16|2312.46|2321.16|2312.46|2321.24|2312.54|2320.98|2312.28|38
1627573610000|2021-07-29 15:46:50|2321.19|2312.49|2320.93|2312.23|2321.19|2312.49|2320.91|2312.21|28
1627573620000|2021-07-29 15:47:00|2320.91|2312.21|2322.03|2313.33|2322.13|2313.43|2320.91|2312.21|19
1627573630000|2021-07-29 15:47:10|2322.02|2313.32|2322.03|2313.33|2322.09|2313.39|2321.95|2313.25|28
1627573640000|2021-07-29 15:47:20|2322.02|2313.32|2322.47|2313.77|2322.47|2313.77|2322.02|2313.32|24
1627573650000|2021-07-29 15:47:30|2322.55|2313.85|2322.74|2314.04|2322.79|2314.09|2322.55|2313.85|17
1627573660000|2021-07-29 15:47:40|2322.73|2314.03|2322.87|2314.17|2322.89|2314.19|2322.73|2314.03|11
1627573670000|2021-07-29 15:47:50|2322.9|2314.2|2321.86|2313.16|2322.9|2314.2|2321.85|2313.15|27
1627573680000|2021-07-29 15:48:00|2321.75|2313.05|2322.05|2313.35|2322.05|2313.35|2321.75|2313.05|26
1627573690000|2021-07-29 15:48:10|2322.01|2313.31|2322.91|2314.21|2322.91|2314.21|2321.94|2313.24|33
1627573700000|2021-07-29 15:48:20|2322.89|2314.19|2322.76|2314.06|2323.39|2314.69|2322.74|2314.04|31
1627573710000|2021-07-29 15:48:30|2322.77|2314.07|2322.87|2314.17|2323.13|2314.43|2322.51|2313.81|33
1627573720000|2021-07-29 15:48:40|2322.95|2314.25|2322.97|2314.27|2323.12|2314.42|2322.93|2314.23|22
1627573730000|2021-07-29 15:48:50|2323.01|2314.31|2322.2|2313.5|2323.06|2314.36|2322.2|2313.5|16
1627573740000|2021-07-29 15:49:00|2322.21|2313.51|2323.3|2314.6|2323.3|2314.6|2322.21|2313.51|35
1627573750000|2021-07-29 15:49:10|2323.28|2314.58|2323.45|2314.75|2323.45|2314.75|2323.26|2314.56|13
1627573760000|2021-07-29 15:49:20|2323.49|2314.79|2324.21|2315.51|2324.21|2315.51|2323.47|2314.77|29
1627573770000|2021-07-29 15:49:30|2324.22|2315.52|2323.7|2315|2324.24|2315.54|2323.62|2314.92|25
1627573780000|2021-07-29 15:49:40|2323.79|2315.09|2323.85|2315.15|2323.86|2315.16|2323.65|2314.95|22
1627573790000|2021-07-29 15:49:50|2323.86|2315.16|2323.81|2315.11|2323.99|2315.29|2323.74|2315.04|18
1627573800000|2021-07-29 15:50:00|2323.74|2315.04|2323.81|2315.11|2324.05|2315.35|2323.69|2314.99|16
1627573810000|2021-07-29 15:50:10|2323.68|2314.98|2323.36|2314.66|2323.68|2314.98|2323.27|2314.57|24
1627573820000|2021-07-29 15:50:20|2323.35|2314.65|2324.25|2315.55|2324.39|2315.69|2323.27|2314.57|27
1627573830000|2021-07-29 15:50:30|2324.3|2315.6|2324.29|2315.59|2324.34|2315.64|2324.22|2315.52|25
1627573840000|2021-07-29 15:50:40|2324.39|2315.69|2325.09|2316.39|2325.74|2317.04|2324.34|2315.64|32
1627573850000|2021-07-29 15:50:50|2325.17|2316.47|2324.96|2316.26|2325.18|2316.48|2324.93|2316.23|29
1627573860000|2021-07-29 15:51:00|2324.95|2316.25|2324.79|2316.09|2325.12|2316.42|2324.67|2315.97|34
1627573870000|2021-07-29 15:51:10|2324.89|2316.19|2324.73|2316.03|2325|2316.3|2324.65|2315.95|29
1627573880000|2021-07-29 15:51:20|2324.72|2316.02|2324.77|2316.07|2324.92|2316.22|2324.72|2316.02|24
1627573890000|2021-07-29 15:51:30|2324.8|2316.1|2325.02|2316.32|2325.05|2316.35|2324.77|2316.07|29
1627573900000|2021-07-29 15:51:40|2325.15|2316.45|2325.32|2316.62|2325.38|2316.68|2325.09|2316.39|27
1627573910000|2021-07-29 15:51:50|2325.33|2316.63|2325.29|2316.59|2325.39|2316.69|2325.29|2316.59|13
1627573920000|2021-07-29 15:52:00|2325.19|2316.49|2325.47|2316.77|2325.5|2316.8|2324.14|2315.44|30
1627573930000|2021-07-29 15:52:10|2325.46|2316.76|2325.4|2316.7|2325.46|2316.76|2325.4|2316.7|9
1627573940000|2021-07-29 15:52:20|2325.39|2316.69|2325.51|2316.81|2325.52|2316.82|2325.34|2316.64|12
1627573950000|2021-07-29 15:52:30|2325.5|2316.8|2326.51|2317.81|2326.52|2317.82|2325.47|2316.77|27
1627573960000|2021-07-29 15:52:40|2326.49|2317.79|2326.98|2318.28|2327|2318.3|2326.49|2317.79|22
1627573970000|2021-07-29 15:52:50|2326.86|2318.16|2326.86|2318.16|2327.02|2318.32|2326.73|2318.03|33
1627573980000|2021-07-29 15:53:00|2326.84|2318.14|2326.66|2317.96|2326.99|2318.29|2326.65|2317.95|26
1627573990000|2021-07-29 15:53:10|2326.63|2317.93|2326.63|2317.93|2326.75|2318.05|2326.57|2317.87|28
1627574000000|2021-07-29 15:53:20|2326.6|2317.9|2326.61|2317.91|2326.69|2317.99|2326.56|2317.86|31
1627574010000|2021-07-29 15:53:30|2326.6|2317.9|2326.67|2317.97|2326.69|2317.99|2326.53|2317.83|30
1627574020000|2021-07-29 15:53:40|2326.69|2317.99|2328.26|2319.56|2328.27|2319.57|2326.65|2317.95|22
1627574030000|2021-07-29 15:53:50|2328.2|2319.5|2328.2|2319.5|2328.21|2319.51|2328.04|2319.34|22
1627574040000|2021-07-29 15:54:00|2328.18|2319.48|2328.28|2319.58|2328.28|2319.58|2328.11|2319.41|17
1627574050000|2021-07-29 15:54:10|2328.24|2319.54|2328.38|2319.68|2328.47|2319.77|2328.12|2319.42|25
1627574060000|2021-07-29 15:54:20|2328.37|2319.67|2328.18|2319.48|2328.42|2319.72|2328.15|2319.45|20
1627574070000|2021-07-29 15:54:30|2328.15|2319.45|2327.7|2319|2328.18|2319.48|2327.7|2319|17
1627574080000|2021-07-29 15:54:40|2327.69|2318.99|2326.91|2318.21|2327.77|2319.07|2326.82|2318.12|22
1627574090000|2021-07-29 15:54:50|2326.88|2318.18|2327.02|2318.32|2327.05|2318.35|2326.77|2318.07|8
1627574100000|2021-07-29 15:55:00|2327.05|2318.35|2326.4|2317.7|2327.05|2318.35|2326.4|2317.7|12
1627574110000|2021-07-29 15:55:10|2326.63|2317.93|2326.57|2317.87|2326.84|2318.14|2326.34|2317.64|22
1627574120000|2021-07-29 15:55:20|2326.55|2317.85|2327.11|2318.41|2327.28|2318.58|2326.55|2317.85|28
1627574130000|2021-07-29 15:55:30|2327.23|2318.53|2327.44|2318.74|2327.6|2318.9|2327.23|2318.53|25
1627574140000|2021-07-29 15:55:40|2327.36|2318.66|2327.82|2319.12|2327.83|2319.13|2327.36|2318.66|28
1627574150000|2021-07-29 15:55:50|2327.86|2319.16|2328.25|2319.55|2328.25|2319.55|2327.76|2319.06|31
1627574160000|2021-07-29 15:56:00|2328.26|2319.56|2327.01|2318.31|2328.26|2319.56|2326.99|2318.29|34
1627574170000|2021-07-29 15:56:10|2327.07|2318.37|2327.02|2318.32|2327.21|2318.51|2326.87|2318.17|35
1627574180000|2021-07-29 15:56:20|2326.93|2318.23|2327.13|2318.43|2327.27|2318.57|2326.77|2318.07|36
1627574190000|2021-07-29 15:56:30|2327.12|2318.42|2327.05|2318.35|2327.22|2318.52|2326.96|2318.26|31
1627574200000|2021-07-29 15:56:40|2327.04|2318.34|2326.35|2317.65|2327.07|2318.37|2326.32|2317.62|29
1627574210000|2021-07-29 15:56:50|2326.4|2317.7|2327.17|2318.47|2327.17|2318.47|2326.34|2317.64|35
1627574220000|2021-07-29 15:57:00|2327.16|2318.46|2326.85|2318.15|2327.18|2318.48|2326.84|2318.14|33
1627574230000|2021-07-29 15:57:10|2326.84|2318.14|2326.89|2318.19|2326.96|2318.26|2326.83|2318.13|30
1627574240000|2021-07-29 15:57:20|2326.85|2318.15|2325.83|2317.13|2326.85|2318.15|2325.39|2316.69|35
1627574250000|2021-07-29 15:57:30|2325.93|2317.23|2327.03|2318.33|2327.1|2318.4|2325.91|2317.21|32
1627574260000|2021-07-29 15:57:40|2327.11|2318.41|2327.5|2318.8|2327.54|2318.84|2326.96|2318.26|28
1627574270000|2021-07-29 15:57:50|2327.52|2318.82|2327.56|2318.86|2327.56|2318.86|2327.37|2318.67|28
1627574280000|2021-07-29 15:58:00|2327.58|2318.88|2328.13|2319.43|2328.16|2319.46|2327.58|2318.88|18
1627574290000|2021-07-29 15:58:10|2328.15|2319.45|2328.23|2319.53|2328.23|2319.53|2328.05|2319.35|20
1627574300000|2021-07-29 15:58:20|2328.21|2319.51|2327.48|2318.78|2328.26|2319.56|2327.48|2318.78|28
1627574310000|2021-07-29 15:58:30|2327.49|2318.79|2327.66|2318.96|2327.69|2318.99|2327.49|2318.79|19
1627574320000|2021-07-29 15:58:40|2327.67|2318.97|2327.09|2318.39|2327.67|2318.97|2327.08|2318.38|21
1627574330000|2021-07-29 15:58:50|2327.08|2318.38|2327.82|2319.12|2327.9|2319.2|2327.08|2318.38|32
1627574340000|2021-07-29 15:59:00|2327.87|2319.17|2328.28|2319.58|2328.38|2319.68|2327.67|2318.97|28
1627574350000|2021-07-29 15:59:10|2328.29|2319.59|2327.6|2318.9|2328.3|2319.6|2327.6|2318.9|27
1627574360000|2021-07-29 15:59:20|2327.59|2318.89|2327.78|2319.08|2327.81|2319.11|2327.54|2318.84|23
1627574370000|2021-07-29 15:59:30|2327.79|2319.09|2327.71|2319.01|2327.85|2319.15|2327.7|2319|27
1627574380000|2021-07-29 15:59:40|2327.7|2319|2327.72|2319.02|2327.81|2319.11|2327.69|2318.99|21
1627574390000|2021-07-29 15:59:50|2327.71|2319.01|2328.31|2319.61|2328.37|2319.67|2327.67|2318.97|24
1627574400000|2021-07-29 16:00:00|2328.36|2319.66|2328.91|2320.21|2328.91|2320.21|2328.32|2319.62|18
1627574410000|2021-07-29 16:00:10|2328.92|2320.22|2327.75|2319.05|2329.33|2320.63|2327.49|2318.79|33
1627574420000|2021-07-29 16:00:20|2327.65|2318.95|2328.51|2319.81|2328.51|2319.81|2327.53|2318.83|38
1627574430000|2021-07-29 16:00:30|2328.48|2319.78|2327.61|2318.91|2328.48|2319.78|2327.47|2318.77|36
1627574440000|2021-07-29 16:00:40|2327.66|2318.96|2327.58|2318.88|2327.66|2318.96|2327.47|2318.77|25
1627574450000|2021-07-29 16:00:50|2327.55|2318.85|2326.94|2318.24|2327.6|2318.9|2326.86|2318.16|21
1627574460000|2021-07-29 16:01:00|2326.93|2318.23|2327.19|2318.49|2327.19|2318.49|2326.85|2318.15|32
1627574470000|2021-07-29 16:01:10|2327.14|2318.44|2327.81|2319.11|2327.81|2319.11|2327.07|2318.37|30
1627574480000|2021-07-29 16:01:20|2327.82|2319.12|2329.11|2320.41|2329.11|2320.41|2327.79|2319.09|36
1627574490000|2021-07-29 16:01:30|2329.12|2320.42|2329.42|2320.72|2329.43|2320.73|2329.05|2320.35|21
1627574500000|2021-07-29 16:01:40|2329.43|2320.73|2329.59|2320.89|2329.96|2321.26|2329.43|2320.73|31
1627574510000|2021-07-29 16:01:50|2329.65|2320.95|2329.94|2321.24|2330.25|2321.55|2329.6|2320.9|33
1627574520000|2021-07-29 16:02:00|2329.99|2321.29|2329.12|2320.42|2330.12|2321.42|2329.09|2320.39|35
1627574530000|2021-07-29 16:02:10|2329.23|2320.53|2329.43|2320.73|2329.54|2320.84|2328.38|2319.68|39
1627574540000|2021-07-29 16:02:20|2329.45|2320.75|2335.84|2327.14|2336.03|2327.33|2329.26|2320.56|38
1627574550000|2021-07-29 16:02:30|2336.19|2327.49|2336.58|2327.88|2338.83|2330.13|2336.19|2327.49|38
1627574560000|2021-07-29 16:02:40|2336.53|2327.83|2334.8|2326.1|2336.75|2328.05|2334.6|2325.9|36
1627574570000|2021-07-29 16:02:50|2334.79|2326.09|2335.57|2326.87|2335.72|2327.02|2334.56|2325.86|35
1627574580000|2021-07-29 16:03:00|2335.55|2326.85|2331.35|2322.65|2335.59|2326.89|2331.35|2322.65|38
1627574590000|2021-07-29 16:03:10|2331.44|2322.74|2331.42|2322.72|2332.42|2323.72|2330.94|2322.24|36
1627574600000|2021-07-29 16:03:20|2331.12|2322.42|2326.77|2318.07|2331.22|2322.52|2326.52|2317.82|35
1627574610000|2021-07-29 16:03:30|2326.76|2318.06|2324.46|2315.76|2327.6|2318.9|2324.15|2315.45|36
1627574620000|2021-07-29 16:03:40|2324.44|2315.74|2322.46|2313.76|2324.64|2315.94|2321.92|2313.22|36
1627574630000|2021-07-29 16:03:50|2322.47|2313.77|2323.81|2315.11|2323.81|2315.11|2321.51|2312.81|37
1627574640000|2021-07-29 16:04:00|2323.87|2315.17|2322.98|2314.28|2324.96|2316.26|2322.7|2314|39
1627574650000|2021-07-29 16:04:10|2323.01|2314.31|2323.97|2315.27|2325.05|2316.35|2323.01|2314.31|39
1627574660000|2021-07-29 16:04:20|2324.14|2315.44|2326|2317.3|2326.28|2317.58|2324.14|2315.44|29
1627574670000|2021-07-29 16:04:30|2326.71|2318.01|2327.53|2318.83|2328.06|2319.36|2326.71|2318.01|30
1627574680000|2021-07-29 16:04:40|2327.54|2318.84|2328.58|2319.88|2328.92|2320.22|2327.44|2318.74|34
1627574690000|2021-07-29 16:04:50|2328.43|2319.73|2328.66|2319.96|2328.77|2320.07|2328.4|2319.7|25
1627574700000|2021-07-29 16:05:00|2328.61|2319.91|2329.35|2320.65|2329.35|2320.65|2328.43|2319.73|27
1627574710000|2021-07-29 16:05:10|2329.4|2320.7|2331.75|2323.05|2331.92|2323.22|2329.03|2320.33|28
1627574720000|2021-07-29 16:05:20|2331.88|2323.18|2331.25|2322.55|2333.03|2324.33|2331.15|2322.45|34
1627574730000|2021-07-29 16:05:30|2331.26|2322.56|2332.27|2323.57|2332.34|2323.64|2331.26|2322.56|33
1627574740000|2021-07-29 16:05:40|2331.91|2323.21|2331.6|2322.9|2332.23|2323.53|2331.22|2322.52|39
1627574750000|2021-07-29 16:05:50|2331.68|2322.98|2331.47|2322.77|2332.22|2323.52|2331.21|2322.51|35
1627574760000|2021-07-29 16:06:00|2331.52|2322.82|2332.69|2323.99|2332.78|2324.08|2331.52|2322.82|30
1627574770000|2021-07-29 16:06:10|2332.7|2324|2331.75|2323.05|2332.73|2324.03|2331.28|2322.58|34
1627574780000|2021-07-29 16:06:20|2331.85|2323.15|2332.79|2324.09|2332.79|2324.09|2331.74|2323.04|34
1627574790000|2021-07-29 16:06:30|2332.77|2324.07|2332.9|2324.2|2333.3|2324.6|2332.22|2323.52|36
1627574800000|2021-07-29 16:06:40|2333.04|2324.34|2331.01|2322.31|2333.5|2324.8|2331.01|2322.31|39
1627574810000|2021-07-29 16:06:50|2330.82|2322.12|2332.03|2323.33|2332.33|2323.63|2330.54|2321.84|36
1627574820000|2021-07-29 16:07:00|2331.88|2323.18|2331.83|2323.13|2332.58|2323.88|2331.52|2322.82|37
1627574830000|2021-07-29 16:07:10|2331.86|2323.16|2332.05|2323.35|2332.41|2323.71|2331.32|2322.62|39
1627574840000|2021-07-29 16:07:20|2332.03|2323.33|2330.8|2322.1|2332.09|2323.39|2330.8|2322.1|35
1627574850000|2021-07-29 16:07:30|2330.78|2322.08|2330.12|2321.42|2330.78|2322.08|2329.88|2321.18|35
1627574860000|2021-07-29 16:07:40|2330.3|2321.6|2330.41|2321.71|2330.41|2321.71|2330.27|2321.57|32
1627574870000|2021-07-29 16:07:50|2330.48|2321.78|2330.54|2321.84|2330.89|2322.19|2330.42|2321.72|32
1627574880000|2021-07-29 16:08:00|2330.51|2321.81|2330.78|2322.08|2330.85|2322.15|2330.51|2321.81|27
1627574890000|2021-07-29 16:08:10|2330.8|2322.1|2330.58|2321.88|2330.8|2322.1|2330.39|2321.69|22
1627574900000|2021-07-29 16:08:20|2330.54|2321.84|2330.48|2321.78|2330.95|2322.25|2330.48|2321.78|27
1627574910000|2021-07-29 16:08:30|2330.42|2321.72|2330.66|2321.96|2330.74|2322.04|2330.32|2321.62|23
1627574920000|2021-07-29 16:08:40|2330.77|2322.07|2331.16|2322.46|2331.46|2322.76|2330.66|2321.96|34
1627574930000|2021-07-29 16:08:50|2331.22|2322.52|2330.93|2322.23|2331.24|2322.54|2330.91|2322.21|33
1627574940000|2021-07-29 16:09:00|2330.94|2322.24|2330.71|2322.01|2331.02|2322.32|2330.54|2321.84|36
1627574950000|2021-07-29 16:09:10|2330.62|2321.92|2329.95|2321.25|2330.85|2322.15|2329.85|2321.15|37
1627574960000|2021-07-29 16:09:20|2329.92|2321.22|2329.43|2320.73|2329.92|2321.22|2328.98|2320.28|35
1627574970000|2021-07-29 16:09:30|2329.74|2321.04|2329.44|2320.74|2329.98|2321.28|2329.21|2320.51|32
1627574980000|2021-07-29 16:09:40|2329.48|2320.78|2330.21|2321.51|2330.36|2321.66|2329.44|2320.74|38
1627574990000|2021-07-29 16:09:50|2330.18|2321.48|2329.88|2321.18|2330.21|2321.51|2329.76|2321.06|35
1627575000000|2021-07-29 16:10:00|2329.83|2321.13|2328.85|2320.15|2330.26|2321.56|2328.73|2320.03|35
1627575010000|2021-07-29 16:10:10|2328.86|2320.16|2327.19|2318.49|2328.89|2320.19|2327.16|2318.46|37
1627575020000|2021-07-29 16:10:20|2327.25|2318.55|2328.74|2320.04|2328.82|2320.12|2327.1|2318.4|39
1627575030000|2021-07-29 16:10:30|2328.75|2320.05|2328.46|2319.76|2329.1|2320.4|2328.04|2319.34|37
1627575040000|2021-07-29 16:10:40|2328.45|2319.75|2328.25|2319.55|2328.45|2319.75|2327.44|2318.74|34
1627575050000|2021-07-29 16:10:50|2328.22|2319.52|2327.07|2318.37|2328.25|2319.55|2327.07|2318.37|34
1627575060000|2021-07-29 16:11:00|2327.08|2318.38|2328.19|2319.49|2328.19|2319.49|2326.66|2317.96|35
1627575070000|2021-07-29 16:11:10|2328.31|2319.61|2328.16|2319.46|2328.69|2319.99|2328.16|2319.46|33
1627575080000|2021-07-29 16:11:20|2328.15|2319.45|2328.01|2319.31|2328.16|2319.46|2327.82|2319.12|32
1627575090000|2021-07-29 16:11:30|2328|2319.3|2326.97|2318.27|2328|2319.3|2326.84|2318.14|28
1627575100000|2021-07-29 16:11:40|2326.76|2318.06|2326.33|2317.63|2326.87|2318.17|2326.33|2317.63|31
1627575110000|2021-07-29 16:11:50|2326.37|2317.67|2326.05|2317.35|2326.47|2317.77|2325.52|2316.82|34
1627575120000|2021-07-29 16:12:00|2325.99|2317.29|2326|2317.3|2326.2|2317.5|2325.79|2317.09|30
1627575130000|2021-07-29 16:12:10|2325.94|2317.24|2327.22|2318.52|2327.22|2318.52|2325.85|2317.15|36
1627575140000|2021-07-29 16:12:20|2327.33|2318.63|2327.11|2318.41|2327.36|2318.66|2326.28|2317.58|34
1627575150000|2021-07-29 16:12:30|2326.86|2318.16|2327.74|2319.04|2328.42|2319.72|2326.75|2318.05|38
1627575160000|2021-07-29 16:12:40|2327.82|2319.12|2327.29|2318.59|2327.92|2319.22|2327.09|2318.39|36
1627575170000|2021-07-29 16:12:50|2327.24|2318.54|2328.2|2319.5|2328.2|2319.5|2327.24|2318.54|34
1627575180000|2021-07-29 16:13:00|2328.16|2319.46|2330.13|2321.43|2330.13|2321.43|2327.96|2319.26|33
1627575190000|2021-07-29 16:13:10|2330.22|2321.52|2330.58|2321.88|2330.58|2321.88|2330|2321.3|39
1627575200000|2021-07-29 16:13:20|2330.39|2321.69|2330.46|2321.76|2330.46|2321.76|2329.02|2320.32|39
1627575210000|2021-07-29 16:13:30|2330.54|2321.84|2331.12|2322.42|2331.37|2322.67|2330.54|2321.84|37
1627575220000|2021-07-29 16:13:40|2331.07|2322.37|2331.23|2322.53|2331.42|2322.72|2331|2322.3|37
1627575230000|2021-07-29 16:13:50|2331.41|2322.71|2330.99|2322.29|2331.44|2322.74|2330.99|2322.29|34
1627575240000|2021-07-29 16:14:00|2331.24|2322.54|2330.46|2321.76|2331.42|2322.72|2329.86|2321.16|36
1627575250000|2021-07-29 16:14:10|2330.52|2321.82|2331.88|2323.18|2331.88|2323.18|2330.52|2321.82|38
1627575260000|2021-07-29 16:14:20|2331.81|2323.11|2331.54|2322.84|2331.82|2323.12|2331.47|2322.77|34
1627575270000|2021-07-29 16:14:30|2331.75|2323.05|2331.4|2322.7|2331.75|2323.05|2331.4|2322.7|31
1627575280000|2021-07-29 16:14:40|2331.43|2322.73|2331.62|2322.92|2331.89|2323.19|2331.37|2322.67|23
1627575290000|2021-07-29 16:14:50|2331.82|2323.12|2331.08|2322.38|2331.82|2323.12|2330.98|2322.28|23
1627575300000|2021-07-29 16:15:00|2331.1|2322.4|2331.59|2322.89|2331.72|2323.02|2331.02|2322.32|36
1627575310000|2021-07-29 16:15:10|2331.56|2322.86|2332.31|2323.61|2332.42|2323.72|2331.54|2322.84|28
1627575320000|2021-07-29 16:15:20|2332.37|2323.67|2330.39|2321.69|2332.37|2323.67|2330.35|2321.65|36
1627575330000|2021-07-29 16:15:30|2330.32|2321.62|2330.49|2321.79|2330.65|2321.95|2330.27|2321.57|35
1627575340000|2021-07-29 16:15:40|2330.57|2321.87|2331.65|2322.95|2331.9|2323.2|2330.49|2321.79|38
1627575350000|2021-07-29 16:15:50|2331.68|2322.98|2331.27|2322.57|2331.86|2323.16|2331.08|2322.38|34
1627575360000|2021-07-29 16:16:00|2331.28|2322.58|2331.53|2322.83|2331.62|2322.92|2331.17|2322.47|34
1627575370000|2021-07-29 16:16:10|2331.47|2322.77|2332.2|2323.5|2332.48|2323.78|2331.47|2322.77|29
1627575380000|2021-07-29 16:16:20|2332.46|2323.76|2333.25|2324.55|2333.48|2324.78|2332.35|2323.65|36
1627575390000|2021-07-29 16:16:30|2333.43|2324.73|2333.26|2324.56|2333.43|2324.73|2333.08|2324.38|26
1627575400000|2021-07-29 16:16:40|2333.25|2324.55|2333.45|2324.75|2333.61|2324.91|2332.98|2324.28|32
1627575410000|2021-07-29 16:16:50|2333.58|2324.88|2333.65|2324.95|2334.11|2325.41|2333.43|2324.73|26
1627575420000|2021-07-29 16:17:00|2333.69|2324.99|2334.45|2325.75|2334.45|2325.75|2333.39|2324.69|29
1627575430000|2021-07-29 16:17:10|2334.25|2325.55|2335.41|2326.71|2335.55|2326.85|2334.21|2325.51|32
1627575440000|2021-07-29 16:17:20|2335.49|2326.79|2335.56|2326.86|2335.6|2326.9|2334.93|2326.23|31
1627575450000|2021-07-29 16:17:30|2335.61|2326.91|2336.86|2328.16|2337.28|2328.58|2335.51|2326.81|35
1627575460000|2021-07-29 16:17:40|2337.3|2328.6|2336.56|2327.86|2337.5|2328.8|2336.56|2327.86|34
1627575470000|2021-07-29 16:17:50|2336.54|2327.84|2336.82|2328.12|2336.87|2328.17|2336.39|2327.69|23
1627575480000|2021-07-29 16:18:00|2336.96|2328.26|2337.15|2328.45|2337.33|2328.63|2336.89|2328.19|34
1627575490000|2021-07-29 16:18:10|2337.26|2328.56|2338.02|2329.32|2338.02|2329.32|2337.22|2328.52|36
1627575500000|2021-07-29 16:18:20|2338.04|2329.34|2338.21|2329.51|2338.31|2329.61|2338.01|2329.31|38
1627575510000|2021-07-29 16:18:30|2338.16|2329.46|2338.77|2330.07|2339.29|2330.59|2338|2329.3|33
1627575520000|2021-07-29 16:18:40|2338.75|2330.05|2338.98|2330.28|2339.09|2330.39|2338.65|2329.95|33
1627575530000|2021-07-29 16:18:50|2339|2330.3|2338.68|2329.98|2339|2330.3|2338.42|2329.72|36
1627575540000|2021-07-29 16:19:00|2338.65|2329.95|2338.95|2330.25|2338.95|2330.25|2338.12|2329.42|35
1627575550000|2021-07-29 16:19:10|2339.13|2330.43|2338.97|2330.27|2339.13|2330.43|2338.86|2330.16|27
1627575560000|2021-07-29 16:19:20|2339.01|2330.31|2338.29|2329.59|2339.14|2330.44|2338.27|2329.57|35
1627575570000|2021-07-29 16:19:30|2338.32|2329.62|2337.88|2329.18|2338.32|2329.62|2337.67|2328.97|35
1627575580000|2021-07-29 16:19:40|2337.82|2329.12|2337.53|2328.83|2337.9|2329.2|2337.44|2328.74|27
1627575590000|2021-07-29 16:19:50|2337.54|2328.84|2338.63|2329.93|2339.03|2330.33|2337.43|2328.73|36
1627575600000|2021-07-29 16:20:00|2338.65|2329.95|2340.56|2331.86|2340.56|2331.86|2338.65|2329.95|37
1627575610000|2021-07-29 16:20:10|2340.44|2331.74|2342.3|2333.6|2342.3|2333.6|2340.41|2331.71|39
1627575620000|2021-07-29 16:20:20|2342.15|2333.45|2343.03|2334.33|2343.03|2334.33|2342.15|2333.45|29
1627575630000|2021-07-29 16:20:30|2343.04|2334.34|2342.53|2333.83|2343.12|2334.42|2342.09|2333.39|27
1627575640000|2021-07-29 16:20:40|2342.56|2333.86|2342.35|2333.65|2342.56|2333.86|2342.18|2333.48|28
1627575650000|2021-07-29 16:20:50|2342.36|2333.66|2343.19|2334.49|2343.19|2334.49|2342.36|2333.66|30
1627575660000|2021-07-29 16:21:00|2343.14|2334.44|2342.15|2333.45|2346.6|2337.9|2342.15|2333.45|39
1627575670000|2021-07-29 16:21:10|2342.1|2333.4|2340.69|2331.99|2342.29|2333.59|2340.69|2331.99|32
1627575680000|2021-07-29 16:21:20|2340.74|2332.04|2340.38|2331.68|2341.21|2332.51|2340.38|2331.68|28
1627575690000|2021-07-29 16:21:30|2340.5|2331.8|2340.76|2332.06|2341.1|2332.4|2340.48|2331.78|34
1627575700000|2021-07-29 16:21:40|2340.73|2332.03|2341.01|2332.31|2341.07|2332.37|2340.58|2331.88|35
1627575710000|2021-07-29 16:21:50|2341|2332.3|2340.23|2331.53|2341|2332.3|2340.17|2331.47|23
1627575720000|2021-07-29 16:22:00|2340.31|2331.61|2339.41|2330.71|2340.8|2332.1|2339.41|2330.71|37
1627575730000|2021-07-29 16:22:10|2339.44|2330.74|2338.69|2329.99|2339.74|2331.04|2338.69|2329.99|36
1627575740000|2021-07-29 16:22:20|2338.65|2329.95|2338.39|2329.69|2338.88|2330.18|2338.04|2329.34|34
1627575750000|2021-07-29 16:22:30|2338.41|2329.71|2339|2330.3|2339.49|2330.79|2338.41|2329.71|33
1627575760000|2021-07-29 16:22:40|2338.99|2330.29|2339.37|2330.67|2339.6|2330.9|2338.99|2330.29|35
1627575770000|2021-07-29 16:22:50|2339.3|2330.6|2338.43|2329.73|2339.53|2330.83|2338.41|2329.71|34
1627575780000|2021-07-29 16:23:00|2338.35|2329.65|2337.76|2329.06|2338.39|2329.69|2337.55|2328.85|40
1627575790000|2021-07-29 16:23:10|2337.8|2329.1|2337.43|2328.73|2337.8|2329.1|2336.33|2327.63|33
1627575800000|2021-07-29 16:23:20|2337.44|2328.74|2338.47|2329.77|2338.47|2329.77|2337.44|2328.74|30
1627575810000|2021-07-29 16:23:30|2338.49|2329.79|2339.08|2330.38|2340.1|2331.4|2338.49|2329.79|29
1627575820000|2021-07-29 16:23:40|2339.07|2330.37|2338.53|2329.83|2339.07|2330.37|2338.35|2329.65|31
1627575830000|2021-07-29 16:23:50|2338.51|2329.81|2338.51|2329.81|2338.59|2329.89|2338.51|2329.81|18
1627575840000|2021-07-29 16:24:00|2338.47|2329.77|2338.6|2329.9|2338.65|2329.95|2338.1|2329.4|33
1627575850000|2021-07-29 16:24:10|2338.57|2329.87|2338.85|2330.15|2338.99|2330.29|2338.57|2329.87|33
1627575860000|2021-07-29 16:24:20|2338.86|2330.16|2338.47|2329.77|2338.86|2330.16|2338.46|2329.76|31
1627575870000|2021-07-29 16:24:30|2338.59|2329.89|2337.49|2328.79|2338.69|2329.99|2336.78|2328.08|40
1627575880000|2021-07-29 16:24:40|2337.64|2328.94|2338.49|2329.79|2338.57|2329.87|2337.62|2328.92|33
1627575890000|2021-07-29 16:24:50|2338.52|2329.82|2338.51|2329.81|2338.52|2329.82|2338.21|2329.51|26
1627575900000|2021-07-29 16:25:00|2338.5|2329.8|2337.02|2328.32|2338.58|2329.88|2337.02|2328.32|31
1627575910000|2021-07-29 16:25:10|2336.91|2328.21|2336.79|2328.09|2337.29|2328.59|2336.64|2327.94|33
1627575920000|2021-07-29 16:25:20|2336.77|2328.07|2336.77|2328.07|2336.78|2328.08|2336.24|2327.54|24
1627575930000|2021-07-29 16:25:30|2336.71|2328.01|2336.89|2328.19|2336.89|2328.19|2335.97|2327.27|15
1627575940000|2021-07-29 16:25:40|2336.5|2327.8|2336.11|2327.41|2336.62|2327.92|2335.5|2326.8|22
1627575950000|2021-07-29 16:25:50|2335.93|2327.23|2335.97|2327.27|2336.43|2327.73|2335.36|2326.66|27
1627575960000|2021-07-29 16:26:00|2335.95|2327.25|2335.66|2326.96|2335.95|2327.25|2335.25|2326.55|35
1627575970000|2021-07-29 16:26:10|2335.58|2326.88|2333.48|2324.78|2335.63|2326.93|2333.4|2324.7|29
1627575980000|2021-07-29 16:26:20|2333.53|2324.83|2332.82|2324.12|2333.64|2324.94|2332.58|2323.88|34
1627575990000|2021-07-29 16:26:30|2332.83|2324.13|2333.19|2324.49|2333.37|2324.67|2332.83|2324.13|25
1627576000000|2021-07-29 16:26:40|2333.06|2324.36|2334.23|2325.53|2334.23|2325.53|2333.06|2324.36|32
1627576010000|2021-07-29 16:26:50|2334.2|2325.5|2333.72|2325.02|2334.42|2325.72|2333.52|2324.82|33
1627576020000|2021-07-29 16:27:00|2333.82|2325.12|2334.01|2325.31|2334.03|2325.33|2332.6|2323.9|37
1627576030000|2021-07-29 16:27:10|2334.06|2325.36|2334.16|2325.46|2334.16|2325.46|2333.51|2324.81|33
1627576040000|2021-07-29 16:27:20|2334.25|2325.55|2334.89|2326.19|2334.96|2326.26|2334.25|2325.55|35
1627576050000|2021-07-29 16:27:30|2334.88|2326.18|2335.32|2326.62|2335.59|2326.89|2334.77|2326.07|28
1627576060000|2021-07-29 16:27:40|2335.31|2326.61|2335.4|2326.7|2335.46|2326.76|2335.23|2326.53|34
1627576070000|2021-07-29 16:27:50|2335.42|2326.72|2336.38|2327.68|2336.39|2327.69|2335.13|2326.43|36
1627576080000|2021-07-29 16:28:00|2336.35|2327.65|2335.87|2327.17|2336.42|2327.72|2335.44|2326.74|36
1627576090000|2021-07-29 16:28:10|2335.95|2327.25|2336.21|2327.51|2336.31|2327.61|2335.87|2327.17|35
1627576100000|2021-07-29 16:28:20|2336.24|2327.54|2336.71|2328.01|2336.78|2328.08|2336.2|2327.5|35
1627576110000|2021-07-29 16:28:30|2336.91|2328.21|2338.24|2329.54|2338.26|2329.56|2336.85|2328.15|38
1627576120000|2021-07-29 16:28:40|2338.25|2329.55|2336.25|2327.55|2338.25|2329.55|2336.18|2327.48|36
1627576130000|2021-07-29 16:28:50|2336.37|2327.67|2337.22|2328.52|2337.28|2328.58|2336.32|2327.62|35
1627576140000|2021-07-29 16:29:00|2337.38|2328.68|2338.58|2329.88|2338.62|2329.92|2337.28|2328.58|36
1627576150000|2021-07-29 16:29:10|2338.56|2329.86|2338.99|2330.29|2339.01|2330.31|2338.54|2329.84|31
1627576160000|2021-07-29 16:29:20|2338.98|2330.28|2338.12|2329.42|2338.98|2330.28|2337.76|2329.06|35
1627576170000|2021-07-29 16:29:30|2338.11|2329.41|2338.29|2329.59|2338.63|2329.93|2338.09|2329.39|30
1627576180000|2021-07-29 16:29:40|2338.4|2329.7|2338.51|2329.81|2338.71|2330.01|2338.11|2329.41|33
1627576190000|2021-07-29 16:29:50|2338.5|2329.8|2338.52|2329.82|2338.6|2329.9|2338.43|2329.73|21
1627576200000|2021-07-29 16:30:00|2338.38|2329.68|2339|2330.3|2339.12|2330.42|2338.37|2329.67|32
1627576210000|2021-07-29 16:30:10|2338.91|2330.21|2339.37|2330.67|2339.38|2330.68|2338.91|2330.21|34
1627576220000|2021-07-29 16:30:20|2339.3|2330.6|2339.42|2330.72|2339.66|2330.96|2339.21|2330.51|32
1627576230000|2021-07-29 16:30:30|2339.47|2330.77|2339.35|2330.65|2339.55|2330.85|2339.26|2330.56|29
1627576240000|2021-07-29 16:30:40|2339.43|2330.73|2339.37|2330.67|2339.5|2330.8|2339.28|2330.58|35
1627576250000|2021-07-29 16:30:50|2339.48|2330.78|2337.5|2328.8|2339.61|2330.91|2337.5|2328.8|28
1627576260000|2021-07-29 16:31:00|2337.2|2328.5|2338.23|2329.53|2338.31|2329.61|2336.75|2328.05|36
1627576270000|2021-07-29 16:31:10|2338.27|2329.57|2337.56|2328.86|2338.37|2329.67|2337.56|2328.86|37
1627576280000|2021-07-29 16:31:20|2337.31|2328.61|2336.24|2327.54|2337.49|2328.79|2336.24|2327.54|33
1627576290000|2021-07-29 16:31:30|2336.17|2327.47|2335.4|2326.7|2336.17|2327.47|2335.4|2326.7|30
1627576300000|2021-07-29 16:31:40|2335.33|2326.63|2335.59|2326.89|2336.03|2327.33|2335.31|2326.61|30
1627576310000|2021-07-29 16:31:50|2335.63|2326.93|2334.93|2326.23|2335.63|2326.93|2334.83|2326.13|34
1627576320000|2021-07-29 16:32:00|2334.91|2326.21|2334.72|2326.02|2335.54|2326.84|2334.72|2326.02|38
1627576330000|2021-07-29 16:32:10|2334.67|2325.97|2333.75|2325.05|2334.79|2326.09|2333.75|2325.05|31
1627576340000|2021-07-29 16:32:20|2333.71|2325.01|2334.56|2325.86|2334.56|2325.86|2333.49|2324.79|34
1627576350000|2021-07-29 16:32:30|2334.55|2325.85|2335.1|2326.4|2335.23|2326.53|2334.47|2325.77|36
1627576360000|2021-07-29 16:32:40|2335.27|2326.57|2335.01|2326.31|2335.35|2326.65|2334.86|2326.16|34
1627576370000|2021-07-29 16:32:50|2334.99|2326.29|2335.48|2326.78|2335.67|2326.97|2334.98|2326.28|32
1627576380000|2021-07-29 16:33:00|2335.52|2326.82|2335.36|2326.66|2335.6|2326.9|2335.29|2326.59|29
1627576390000|2021-07-29 16:33:10|2335.38|2326.68|2334.08|2325.38|2335.41|2326.71|2334.08|2325.38|32
1627576400000|2021-07-29 16:33:20|2334.17|2325.47|2334.5|2325.8|2334.61|2325.91|2334.17|2325.47|37
1627576410000|2021-07-29 16:33:30|2334.44|2325.74|2334.15|2325.45|2334.75|2326.05|2333.99|2325.29|33
1627576420000|2021-07-29 16:33:40|2334.12|2325.42|2334.02|2325.32|2334.38|2325.68|2333.86|2325.16|36
1627576430000|2021-07-29 16:33:50|2333.96|2325.26|2334.26|2325.56|2334.3|2325.6|2333.96|2325.26|38
1627576440000|2021-07-29 16:34:00|2334.27|2325.57|2334.59|2325.89|2334.59|2325.89|2333.95|2325.25|37
1627576450000|2021-07-29 16:34:10|2334.51|2325.81|2334.6|2325.9|2334.96|2326.26|2334.51|2325.81|36
1627576460000|2021-07-29 16:34:20|2334.58|2325.88|2334.38|2325.68|2334.61|2325.91|2334.23|2325.53|20
1627576470000|2021-07-29 16:34:30|2334.4|2325.7|2334.35|2325.65|2334.4|2325.7|2334.35|2325.65|5
1627576480000|2021-07-29 16:34:40|2334.39|2325.69|2334.39|2325.69|2334.39|2325.69|2334.39|2325.69|1
1627576490000|2021-07-29 16:34:50|2334.4|2325.7|2334.41|2325.71|2334.41|2325.71|2334.37|2325.67|10
1627576500000|2021-07-29 16:35:00|2334.4|2325.7|2334.91|2326.21|2335.4|2326.7|2334.4|2325.7|27
1627576510000|2021-07-29 16:35:10|2335.07|2326.37|2334.2|2325.5|2335.07|2326.37|2334.12|2325.42|31
1627576520000|2021-07-29 16:35:20|2334.29|2325.59|2333.68|2324.98|2334.29|2325.59|2333.47|2324.77|37
1627576530000|2021-07-29 16:35:30|2333.64|2324.94|2332.78|2324.08|2333.69|2324.99|2332.6|2323.9|34
1627576540000|2021-07-29 16:35:40|2332.5|2323.8|2332.66|2323.96|2332.98|2324.28|2332.01|2323.31|34
1627576550000|2021-07-29 16:35:50|2332.79|2324.09|2332.82|2324.12|2332.89|2324.19|2332.15|2323.45|22
1627576560000|2021-07-29 16:36:00|2332.41|2323.71|2331.92|2323.22|2332.89|2324.19|2331.91|2323.21|21
1627576570000|2021-07-29 16:36:10|2332.45|2323.75|2331.47|2322.77|2332.45|2323.75|2331.27|2322.57|25
1627576580000|2021-07-29 16:36:20|2331.28|2322.58|2331.62|2322.92|2331.65|2322.95|2331.13|2322.43|26
1627576590000|2021-07-29 16:36:30|2331.6|2322.9|2331.22|2322.52|2331.78|2323.08|2331.22|2322.52|26
1627576600000|2021-07-29 16:36:40|2331.27|2322.57|2331.61|2322.91|2331.65|2322.95|2331.22|2322.52|27
1627576610000|2021-07-29 16:36:50|2331.88|2323.18|2331.84|2323.14|2332.23|2323.53|2331.35|2322.65|26
1627576620000|2021-07-29 16:37:00|2331.81|2323.11|2333.07|2324.37|2333.12|2324.42|2331.81|2323.11|38
1627576630000|2021-07-29 16:37:10|2333.11|2324.41|2333.25|2324.55|2333.32|2324.62|2332.86|2324.16|36
1627576640000|2021-07-29 16:37:20|2333.22|2324.52|2334.37|2325.67|2334.37|2325.67|2333.22|2324.52|34
1627576650000|2021-07-29 16:37:30|2334.38|2325.68|2334.1|2325.4|2334.67|2325.97|2334.08|2325.38|27
1627576660000|2021-07-29 16:37:40|2334.08|2325.38|2334.41|2325.71|2334.55|2325.85|2334.08|2325.38|31
1627576670000|2021-07-29 16:37:50|2334.29|2325.59|2334.42|2325.72|2334.54|2325.84|2334.22|2325.52|34
1627576680000|2021-07-29 16:38:00|2334.48|2325.78|2334.87|2326.17|2335.02|2326.32|2334.48|2325.78|24
1627576690000|2021-07-29 16:38:10|2334.83|2326.13|2334.65|2325.95|2334.97|2326.27|2334.57|2325.87|11
1627576700000|2021-07-29 16:38:20|2334.61|2325.91|2334.42|2325.72|2334.61|2325.91|2334.42|2325.72|14
1627576710000|2021-07-29 16:38:30|2334.41|2325.71|2334.35|2325.65|2334.55|2325.85|2334.35|2325.65|12
1627576720000|2021-07-29 16:38:40|2334.39|2325.69|2334.35|2325.65|2334.39|2325.69|2334.3|2325.6|4
1627576730000|2021-07-29 16:38:50|2334.34|2325.64|2332.95|2324.25|2334.34|2325.64|2332.91|2324.21|33
1627576740000|2021-07-29 16:39:00|2332.81|2324.11|2332.65|2323.95|2332.9|2324.2|2332.62|2323.92|26
1627576750000|2021-07-29 16:39:10|2332.63|2323.93|2332.12|2323.42|2332.63|2323.93|2332.06|2323.36|20
1627576760000|2021-07-29 16:39:20|2332.11|2323.41|2332.76|2324.06|2332.76|2324.06|2332.08|2323.38|22
1627576770000|2021-07-29 16:39:30|2332.72|2324.02|2333.05|2324.35|2333.17|2324.47|2332.72|2324.02|26
1627576780000|2021-07-29 16:39:40|2333.07|2324.37|2333.12|2324.42|2333.14|2324.44|2333.06|2324.36|18
1627576790000|2021-07-29 16:39:50|2333.13|2324.43|2333.61|2324.91|2334.18|2325.48|2333.13|2324.43|23
1627576800000|2021-07-29 16:40:00|2333.84|2325.14|2333.24|2324.54|2334.03|2325.33|2333.17|2324.47|26
1627576810000|2021-07-29 16:40:10|2333.26|2324.56|2333.71|2325.01|2333.8|2325.1|2333.22|2324.52|23
1627576820000|2021-07-29 16:40:20|2333.74|2325.04|2333.11|2324.41|2333.75|2325.05|2332.98|2324.28|32
1627576830000|2021-07-29 16:40:30|2333.13|2324.43|2332.13|2323.43|2333.13|2324.43|2331.95|2323.25|27
1627576840000|2021-07-29 16:40:40|2331.87|2323.17|2332.39|2323.69|2332.75|2324.05|2331.87|2323.17|28
1627576850000|2021-07-29 16:40:50|2331.95|2323.25|2332.23|2323.53|2332.25|2323.55|2331.93|2323.23|28
1627576860000|2021-07-29 16:41:00|2332.26|2323.56|2330.67|2321.97|2332.29|2323.59|2330.31|2321.61|35
1627576870000|2021-07-29 16:41:10|2330.97|2322.27|2329.47|2320.77|2331.47|2322.77|2328.96|2320.26|38
1627576880000|2021-07-29 16:41:20|2329.69|2320.99|2330.69|2321.99|2330.77|2322.07|2329.69|2320.99|37
1627576890000|2021-07-29 16:41:30|2330.57|2321.87|2329.42|2320.72|2330.88|2322.18|2329.42|2320.72|37
1627576900000|2021-07-29 16:41:40|2329.44|2320.74|2329.92|2321.22|2329.98|2321.28|2329.01|2320.31|33
1627576910000|2021-07-29 16:41:50|2330.01|2321.31|2330.93|2322.23|2330.93|2322.23|2330.01|2321.31|36
1627576920000|2021-07-29 16:42:00|2330.81|2322.11|2331.61|2322.91|2331.77|2323.07|2330.55|2321.85|37
1627576930000|2021-07-29 16:42:10|2332.08|2323.38|2332.16|2323.46|2332.23|2323.53|2331.71|2323.01|34
1627576940000|2021-07-29 16:42:20|2331.97|2323.27|2333.48|2324.78|2333.61|2324.91|2331.97|2323.27|37
1627576950000|2021-07-29 16:42:30|2333.49|2324.79|2334.27|2325.57|2334.39|2325.69|2333.34|2324.64|36
1627576960000|2021-07-29 16:42:40|2334.25|2325.55|2333.78|2325.08|2334.35|2325.65|2333.67|2324.97|33
1627576970000|2021-07-29 16:42:50|2333.75|2325.05|2334.31|2325.61|2334.41|2325.71|2333.73|2325.03|36
1627576980000|2021-07-29 16:43:00|2334.08|2325.38|2334.61|2325.91|2334.84|2326.14|2334.08|2325.38|34
1627576990000|2021-07-29 16:43:10|2334.54|2325.84|2332.98|2324.28|2334.61|2325.91|2332.98|2324.28|31
1627577000000|2021-07-29 16:43:20|2332.94|2324.24|2333.23|2324.53|2333.33|2324.63|2332.94|2324.24|31
1627577010000|2021-07-29 16:43:30|2333.24|2324.54|2333.7|2325|2333.72|2325.02|2333.17|2324.47|18
1627577020000|2021-07-29 16:43:40|2333.69|2324.99|2333.7|2325|2333.81|2325.11|2333.66|2324.96|17
1627577030000|2021-07-29 16:43:50|2333.72|2325.02|2333.54|2324.84|2333.72|2325.02|2333.45|2324.75|22
1627577040000|2021-07-29 16:44:00|2333.57|2324.87|2333.94|2325.24|2333.94|2325.24|2333.57|2324.87|16
1627577050000|2021-07-29 16:44:10|2333.91|2325.21|2334.14|2325.44|2334.31|2325.61|2333.91|2325.21|31
1627577060000|2021-07-29 16:44:20|2334.15|2325.45|2334.62|2325.92|2334.67|2325.97|2334.15|2325.45|30
1627577070000|2021-07-29 16:44:30|2334.61|2325.91|2336.05|2327.35|2336.26|2327.56|2334.39|2325.69|33
1627577080000|2021-07-29 16:44:40|2336.08|2327.38|2336|2327.3|2336.3|2327.6|2335.73|2327.03|32
1627577090000|2021-07-29 16:44:50|2335.79|2327.09|2336.71|2328.01|2336.71|2328.01|2335.74|2327.04|34
1627577100000|2021-07-29 16:45:00|2336.86|2328.16|2335.86|2327.16|2337.37|2328.67|2335.86|2327.16|33
1627577110000|2021-07-29 16:45:10|2335.56|2326.86|2334.88|2326.18|2335.56|2326.86|2334.41|2325.71|29
1627577120000|2021-07-29 16:45:20|2334.96|2326.26|2335.07|2326.37|2335.14|2326.44|2334.82|2326.12|33
1627577130000|2021-07-29 16:45:30|2335.08|2326.38|2334.9|2326.2|2335.08|2326.38|2334.9|2326.2|30
1627577140000|2021-07-29 16:45:40|2334.91|2326.21|2334.93|2326.23|2335.12|2326.42|2334.9|2326.2|18
1627577150000|2021-07-29 16:45:50|2334.94|2326.24|2335.02|2326.32|2335.12|2326.42|2334.91|2326.21|27
1627577160000|2021-07-29 16:46:00|2335.11|2326.41|2334.69|2325.99|2335.11|2326.41|2334.47|2325.77|31
1627577170000|2021-07-29 16:46:10|2334.79|2326.09|2334.43|2325.73|2334.97|2326.27|2334.36|2325.66|35
1627577180000|2021-07-29 16:46:20|2334.36|2325.66|2332.86|2324.16|2334.38|2325.68|2332.6|2323.9|34
1627577190000|2021-07-29 16:46:30|2332.83|2324.13|2332.25|2323.55|2332.87|2324.17|2332.25|2323.55|34
1627577200000|2021-07-29 16:46:40|2332.13|2323.43|2332.75|2324.05|2332.78|2324.08|2331.35|2322.65|40
1627577210000|2021-07-29 16:46:50|2332.7|2324|2331.9|2323.2|2332.7|2324|2331.83|2323.13|36
1627577220000|2021-07-29 16:47:00|2331.85|2323.15|2329.96|2321.26|2331.85|2323.15|2329.93|2321.23|36
1627577230000|2021-07-29 16:47:10|2329.94|2321.24|2330.8|2322.1|2330.85|2322.15|2328.97|2320.27|36
1627577240000|2021-07-29 16:47:20|2331.11|2322.41|2332.26|2323.56|2332.52|2323.82|2330.97|2322.27|39
1627577250000|2021-07-29 16:47:30|2332.06|2323.36|2331.75|2323.05|2332.42|2323.72|2331.72|2323.02|39
1627577260000|2021-07-29 16:47:40|2331.77|2323.07|2331.79|2323.09|2331.9|2323.2|2331.68|2322.98|38
1627577270000|2021-07-29 16:47:50|2331.8|2323.1|2331.31|2322.61|2332.12|2323.42|2330.5|2321.8|37
1627577280000|2021-07-29 16:48:00|2331.12|2322.42|2331.83|2323.13|2332|2323.3|2331.12|2322.42|36
1627577290000|2021-07-29 16:48:10|2331.75|2323.05|2331.92|2323.22|2332.11|2323.41|2331.75|2323.05|20
1627577300000|2021-07-29 16:48:20|2331.91|2323.21|2331.99|2323.29|2332.07|2323.37|2331.91|2323.21|23
1627577310000|2021-07-29 16:48:30|2331.93|2323.23|2330.83|2322.13|2331.93|2323.23|2330.77|2322.07|20
1627577320000|2021-07-29 16:48:40|2330.82|2322.12|2330.7|2322|2330.89|2322.19|2330.57|2321.87|24
1627577330000|2021-07-29 16:48:50|2330.71|2322.01|2330.03|2321.33|2330.72|2322.02|2329.95|2321.25|23
1627577340000|2021-07-29 16:49:00|2329.78|2321.08|2330.58|2321.88|2330.58|2321.88|2329.03|2320.33|39
1627577350000|2021-07-29 16:49:10|2330.74|2322.04|2328.51|2319.81|2330.74|2322.04|2328.47|2319.77|40
1627577360000|2021-07-29 16:49:20|2328.37|2319.67|2328.82|2320.12|2328.89|2320.19|2328.32|2319.62|38
1627577370000|2021-07-29 16:49:30|2328.98|2320.28|2328.54|2319.84|2329.04|2320.34|2328.47|2319.77|36
1627577380000|2021-07-29 16:49:40|2328.57|2319.87|2327.19|2318.49|2328.59|2319.89|2327.13|2318.43|36
1627577390000|2021-07-29 16:49:50|2327.27|2318.57|2325.83|2317.13|2328|2319.3|2325.46|2316.76|38
1627577400000|2021-07-29 16:50:00|2325.87|2317.17|2325.16|2316.46|2326.07|2317.37|2324.96|2316.26|37
1627577410000|2021-07-29 16:50:10|2325.09|2316.39|2326.51|2317.81|2326.51|2317.81|2325.09|2316.39|37
1627577420000|2021-07-29 16:50:20|2326.32|2317.62|2327.61|2318.91|2327.61|2318.91|2326.32|2317.62|38
1627577430000|2021-07-29 16:50:30|2327.33|2318.63|2327.62|2318.92|2327.88|2319.18|2327.32|2318.62|28
1627577440000|2021-07-29 16:50:40|2327.63|2318.93|2328.64|2319.94|2328.82|2320.12|2327.63|2318.93|37
1627577450000|2021-07-29 16:50:50|2328.53|2319.83|2328.56|2319.86|2328.68|2319.98|2328.47|2319.77|30
1627577460000|2021-07-29 16:51:00|2328.62|2319.92|2328.62|2319.92|2328.81|2320.11|2328.3|2319.6|26
1627577470000|2021-07-29 16:51:10|2328.54|2319.84|2329.31|2320.61|2329.32|2320.62|2328.54|2319.84|32
1627577480000|2021-07-29 16:51:20|2329.33|2320.63|2329.68|2320.98|2329.89|2321.19|2329.33|2320.63|30
1627577490000|2021-07-29 16:51:30|2329.77|2321.07|2328.96|2320.26|2329.77|2321.07|2328.96|2320.26|26
1627577500000|2021-07-29 16:51:40|2328.38|2319.68|2328.87|2320.17|2328.87|2320.17|2328.38|2319.68|27
1627577510000|2021-07-29 16:51:50|2328.76|2320.06|2328.33|2319.63|2328.9|2320.2|2328.26|2319.56|28
1627577520000|2021-07-29 16:52:00|2328.32|2319.62|2328.31|2319.61|2328.33|2319.63|2327.95|2319.25|22
1627577530000|2021-07-29 16:52:10|2328.24|2319.54|2329.23|2320.53|2329.25|2320.55|2328.24|2319.54|34
1627577540000|2021-07-29 16:52:20|2329.21|2320.51|2329.97|2321.27|2330|2321.3|2329.07|2320.37|33
1627577550000|2021-07-29 16:52:30|2329.9|2321.2|2330.05|2321.35|2330.08|2321.38|2329.9|2321.2|28
1627577560000|2021-07-29 16:52:40|2330.19|2321.49|2330.16|2321.46|2330.23|2321.53|2330|2321.3|35
1627577570000|2021-07-29 16:52:50|2330.14|2321.44|2330.17|2321.47|2330.31|2321.61|2329.94|2321.24|36
1627577580000|2021-07-29 16:53:00|2330.27|2321.57|2330.05|2321.35|2330.35|2321.65|2329.63|2320.93|26
1627577590000|2021-07-29 16:53:10|2329.63|2320.93|2329.57|2320.87|2330.16|2321.46|2329.53|2320.83|20
1627577600000|2021-07-29 16:53:20|2329.28|2320.58|2329.48|2320.78|2329.87|2321.17|2329.05|2320.35|27
1627577610000|2021-07-29 16:53:30|2329.5|2320.8|2329.88|2321.18|2329.88|2321.18|2328|2319.3|37
1627577620000|2021-07-29 16:53:40|2330.22|2321.52|2330.1|2321.4|2330.72|2322.02|2330.1|2321.4|22
1627577630000|2021-07-29 16:53:50|2330.09|2321.39|2330.03|2321.33|2330.3|2321.6|2329.99|2321.29|21
1627577640000|2021-07-29 16:54:00|2330.01|2321.31|2329.14|2320.44|2330.01|2321.31|2328.95|2320.25|33
1627577650000|2021-07-29 16:54:10|2329.08|2320.38|2329.26|2320.56|2329.26|2320.56|2329.07|2320.37|29
1627577660000|2021-07-29 16:54:20|2329.1|2320.4|2329.36|2320.66|2329.62|2320.92|2329.1|2320.4|31
1627577670000|2021-07-29 16:54:30|2329.59|2320.89|2329.68|2320.98|2329.95|2321.25|2329.36|2320.66|31
1627577680000|2021-07-29 16:54:40|2329.79|2321.09|2329.74|2321.04|2329.97|2321.27|2329.68|2320.98|34
1627577690000|2021-07-29 16:54:50|2329.31|2320.61|2328.94|2320.24|2329.31|2320.61|2328.77|2320.07|31
1627577700000|2021-07-29 16:55:00|2328.92|2320.22|2328.93|2320.23|2329.16|2320.46|2328.78|2320.08|31
1627577710000|2021-07-29 16:55:10|2328.95|2320.25|2328.58|2319.88|2329.11|2320.41|2328.51|2319.81|26
1627577720000|2021-07-29 16:55:20|2328.53|2319.83|2328.07|2319.37|2328.58|2319.88|2328.05|2319.35|32
1627577730000|2021-07-29 16:55:30|2328.05|2319.35|2327.02|2318.32|2328.14|2319.44|2326.93|2318.23|30
1627577740000|2021-07-29 16:55:40|2327.01|2318.31|2326.39|2317.69|2327.04|2318.34|2326.08|2317.38|31
1627577750000|2021-07-29 16:55:50|2325.99|2317.29|2327.55|2318.85|2327.59|2318.89|2325.89|2317.19|32
1627577760000|2021-07-29 16:56:00|2327.73|2319.03|2328.88|2320.18|2329.35|2320.65|2327.73|2319.03|30
1627577770000|2021-07-29 16:56:10|2329.2|2320.5|2329.18|2320.48|2329.34|2320.64|2329.11|2320.41|22
1627577780000|2021-07-29 16:56:20|2329.17|2320.47|2329.3|2320.6|2329.3|2320.6|2329.15|2320.45|22
1627577790000|2021-07-29 16:56:30|2329.29|2320.59|2329.42|2320.72|2329.51|2320.81|2329.28|2320.58|30
1627577800000|2021-07-29 16:56:40|2329.37|2320.67|2328.88|2320.18|2329.86|2321.16|2328.88|2320.18|31
1627577810000|2021-07-29 16:56:50|2328.85|2320.15|2328.87|2320.17|2328.87|2320.17|2328.13|2319.43|37
1627577820000|2021-07-29 16:57:00|2328.88|2320.18|2328.04|2319.34|2329.5|2320.8|2327.8|2319.1|33
1627577830000|2021-07-29 16:57:10|2328.1|2319.4|2327.47|2318.77|2328.1|2319.4|2327.06|2318.36|38
1627577840000|2021-07-29 16:57:20|2327.42|2318.72|2328.37|2319.67|2328.38|2319.68|2327.04|2318.34|36
1627577850000|2021-07-29 16:57:30|2328.32|2319.62|2328.82|2320.12|2328.82|2320.12|2328.15|2319.45|32
1627577860000|2021-07-29 16:57:40|2328.83|2320.13|2329.45|2320.75|2329.47|2320.77|2328.51|2319.81|35
1627577870000|2021-07-29 16:57:50|2329.42|2320.72|2329.17|2320.47|2329.42|2320.72|2329.02|2320.32|26
1627577880000|2021-07-29 16:58:00|2329.19|2320.49|2328.53|2319.83|2329.25|2320.55|2328.53|2319.83|30
1627577890000|2021-07-29 16:58:10|2328.61|2319.91|2327.48|2318.78|2328.66|2319.96|2327.48|2318.78|35
1627577900000|2021-07-29 16:58:20|2327.59|2318.89|2329.03|2320.33|2329.32|2320.62|2327.56|2318.86|34
1627577910000|2021-07-29 16:58:30|2329.15|2320.45|2329.58|2320.88|2329.66|2320.96|2329.15|2320.45|33
1627577920000|2021-07-29 16:58:40|2329.66|2320.96|2329.71|2321.01|2329.73|2321.03|2329.62|2320.92|24
1627577930000|2021-07-29 16:58:50|2329.68|2320.98|2329.69|2320.99|2329.83|2321.13|2329.68|2320.98|22
1627577940000|2021-07-29 16:59:00|2329.74|2321.04|2330.17|2321.47|2330.17|2321.47|2329.69|2320.99|35
1627577950000|2021-07-29 16:59:10|2330.56|2321.86|2330.81|2322.11|2331.12|2322.42|2330.04|2321.34|35
1627577960000|2021-07-29 16:59:20|2330.84|2322.14|2331.16|2322.46|2331.41|2322.71|2330.53|2321.83|35
1627577970000|2021-07-29 16:59:30|2330.92|2322.22|2331.52|2322.82|2331.57|2322.87|2330.58|2321.88|35
1627577980000|2021-07-29 16:59:40|2331.53|2322.83|2331.35|2322.65|2331.57|2322.87|2331.27|2322.57|35
1627577990000|2021-07-29 16:59:50|2331.67|2322.97|2331.08|2322.38|2331.84|2323.14|2331.08|2322.38|26
1627578000000|2021-07-29 17:00:00|2331.12|2322.42|2329.92|2321.22|2331.27|2322.57|2329.42|2320.72|37
1627578010000|2021-07-29 17:00:10|2329.78|2321.08|2330.21|2321.51|2330.54|2321.84|2329.78|2321.08|36
1627578020000|2021-07-29 17:00:20|2330.26|2321.56|2331.13|2322.43|2331.22|2322.52|2330.2|2321.5|37
1627578030000|2021-07-29 17:00:30|2331.05|2322.35|2330.89|2322.19|2331.29|2322.59|2330.79|2322.09|36
1627578040000|2021-07-29 17:00:40|2330.83|2322.13|2330.64|2321.94|2331.01|2322.31|2330.64|2321.94|30
1627578050000|2021-07-29 17:00:50|2330.65|2321.95|2330.72|2322.02|2330.82|2322.12|2330.51|2321.81|33
1627578060000|2021-07-29 17:01:00|2330.73|2322.03|2329.44|2320.74|2330.81|2322.11|2329.44|2320.74|26
1627578070000|2021-07-29 17:01:10|2329.46|2320.76|2329.45|2320.75|2329.6|2320.9|2329.21|2320.51|28
1627578080000|2021-07-29 17:01:20|2329.35|2320.65|2328.8|2320.1|2329.63|2320.93|2328.68|2319.98|30
1627578090000|2021-07-29 17:01:30|2328.81|2320.11|2329.98|2321.28|2330.2|2321.5|2328.74|2320.04|35
1627578100000|2021-07-29 17:01:40|2330.02|2321.32|2330.32|2321.62|2330.41|2321.71|2329.91|2321.21|34
1627578110000|2021-07-29 17:01:50|2330.29|2321.59|2330.3|2321.6|2330.38|2321.68|2330.27|2321.57|19
1627578120000|2021-07-29 17:02:00|2330.29|2321.59|2330.33|2321.63|2330.48|2321.78|2330.27|2321.57|33
1627578130000|2021-07-29 17:02:10|2330.16|2321.46|2329.91|2321.21|2330.33|2321.63|2329.61|2320.91|36
1627578140000|2021-07-29 17:02:20|2329.98|2321.28|2331.1|2322.4|2331.2|2322.5|2329.98|2321.28|37
1627578150000|2021-07-29 17:02:30|2331.09|2322.39|2331.15|2322.45|2331.29|2322.59|2331.08|2322.38|31
1627578160000|2021-07-29 17:02:40|2331.07|2322.37|2330.69|2321.99|2331.07|2322.37|2330.45|2321.75|35
1627578170000|2021-07-29 17:02:50|2330.79|2322.09|2330.71|2322.01|2330.83|2322.13|2330.6|2321.9|34
1627578180000|2021-07-29 17:03:00|2330.7|2322|2330.46|2321.76|2330.73|2322.03|2330.44|2321.74|34
1627578190000|2021-07-29 17:03:10|2330.44|2321.74|2330.08|2321.38|2330.51|2321.81|2330.06|2321.36|28
1627578200000|2021-07-29 17:03:20|2330.09|2321.39|2329.29|2320.59|2330.13|2321.43|2329.28|2320.58|13
1627578210000|2021-07-29 17:03:30|2329.28|2320.58|2329.74|2321.04|2329.8|2321.1|2329.28|2320.58|19
1627578220000|2021-07-29 17:03:40|2329.75|2321.05|2329.73|2321.03|2329.77|2321.07|2329.71|2321.01|12
1627578230000|2021-07-29 17:03:50|2329.74|2321.04|2329.72|2321.02|2329.77|2321.07|2329.72|2321.02|5
1627578240000|2021-07-29 17:04:00|2329.71|2321.01|2329.29|2320.59|2329.71|2321.01|2329.28|2320.58|10
1627578250000|2021-07-29 17:04:10|2329.32|2320.62|2329.03|2320.33|2329.45|2320.75|2329.03|2320.33|23
1627578260000|2021-07-29 17:04:20|2328.98|2320.28|2328.31|2319.61|2328.98|2320.28|2328.15|2319.45|34
1627578270000|2021-07-29 17:04:30|2328.3|2319.6|2327.19|2318.49|2328.3|2319.6|2327.19|2318.49|31
1627578280000|2021-07-29 17:04:40|2327.17|2318.47|2327.16|2318.46|2327.21|2318.51|2327.06|2318.36|19
1627578290000|2021-07-29 17:04:50|2327.11|2318.41|2326.8|2318.1|2327.11|2318.41|2326.76|2318.06|18
1627578300000|2021-07-29 17:05:00|2326.81|2318.11|2326.17|2317.47|2327.42|2318.72|2326.17|2317.47|24
1627578310000|2021-07-29 17:05:10|2326.15|2317.45|2325.44|2316.74|2326.15|2317.45|2325.43|2316.73|20
1627578320000|2021-07-29 17:05:20|2325.45|2316.75|2325.1|2316.4|2325.62|2316.92|2325.1|2316.4|23
1627578330000|2021-07-29 17:05:30|2325.05|2316.35|2325|2316.3|2325.12|2316.42|2324.97|2316.27|34
1627578340000|2021-07-29 17:05:40|2325.05|2316.35|2325.79|2317.09|2325.98|2317.28|2325.02|2316.32|31
1627578350000|2021-07-29 17:05:50|2325.78|2317.08|2325.54|2316.84|2325.78|2317.08|2325.54|2316.84|25
1627578360000|2021-07-29 17:06:00|2325.53|2316.83|2325.43|2316.73|2325.54|2316.84|2325.43|2316.73|8
1627578370000|2021-07-29 17:06:10|2325.44|2316.74|2324.74|2316.04|2325.52|2316.82|2324.08|2315.38|23
1627578380000|2021-07-29 17:06:20|2324.7|2316|2325.86|2317.16|2326.09|2317.39|2324.7|2316|28
1627578390000|2021-07-29 17:06:30|2325.88|2317.18|2325.7|2317|2326.23|2317.53|2325.24|2316.54|31
1627578400000|2021-07-29 17:06:40|2325.65|2316.95|2324.91|2316.21|2325.82|2317.12|2324.91|2316.21|25
1627578410000|2021-07-29 17:06:50|2324.9|2316.2|2325.4|2316.7|2325.4|2316.7|2324.7|2316|30
1627578420000|2021-07-29 17:07:00|2325.1|2316.4|2325.35|2316.65|2325.36|2316.66|2324.81|2316.11|37
1627578430000|2021-07-29 17:07:10|2325.16|2316.46|2325.62|2316.92|2325.65|2316.95|2325.16|2316.46|25
1627578440000|2021-07-29 17:07:20|2325.73|2317.03|2327.04|2318.34|2327.04|2318.34|2325.73|2317.03|29
1627578450000|2021-07-29 17:07:30|2327.09|2318.39|2327.06|2318.36|2327.09|2318.39|2327.04|2318.34|11
1627578460000|2021-07-29 17:07:40|2327.09|2318.39|2327.1|2318.4|2327.11|2318.41|2327.06|2318.36|6
1627578470000|2021-07-29 17:07:50|2327.06|2318.36|2328.14|2319.44|2328.16|2319.46|2327.06|2318.36|18
1627578480000|2021-07-29 17:08:00|2328.15|2319.45|2328.21|2319.51|2328.6|2319.9|2328.1|2319.4|33
1627578490000|2021-07-29 17:08:10|2328.2|2319.5|2328.23|2319.53|2328.29|2319.59|2328.2|2319.5|11
1627578510000|2021-07-29 17:08:30|2328.2|2319.5|2328.32|2319.62|2328.32|2319.62|2328.2|2319.5|5
1627578520000|2021-07-29 17:08:40|2328.39|2319.69|2328.58|2319.88|2328.68|2319.98|2328.39|2319.69|24
1627578530000|2021-07-29 17:08:50|2328.6|2319.9|2328.42|2319.72|2328.6|2319.9|2328.42|2319.72|11
1627578540000|2021-07-29 17:09:00|2328.46|2319.76|2328.77|2320.07|2328.94|2320.24|2328.37|2319.67|20
1627578550000|2021-07-29 17:09:10|2328.83|2320.13|2330.29|2321.59|2330.36|2321.66|2328.83|2320.13|33
1627578560000|2021-07-29 17:09:20|2330.3|2321.6|2330.48|2321.78|2330.49|2321.79|2330.3|2321.6|24
1627578570000|2021-07-29 17:09:30|2330.39|2321.69|2329.62|2320.92|2330.51|2321.81|2329.38|2320.68|29
1627578580000|2021-07-29 17:09:40|2329.51|2320.81|2329.95|2321.25|2330.26|2321.56|2329.41|2320.71|36
1627578590000|2021-07-29 17:09:50|2329.98|2321.28|2330.27|2321.57|2330.38|2321.68|2329.77|2321.07|36
1627578600000|2021-07-29 17:10:00|2330.12|2321.42|2330.16|2321.46|2330.32|2321.62|2329.99|2321.29|29
1627578610000|2021-07-29 17:10:10|2330.19|2321.49|2330.34|2321.64|2330.62|2321.92|2330.19|2321.49|16
1627578620000|2021-07-29 17:10:20|2330.67|2321.97|2331.29|2322.59|2331.29|2322.59|2330.67|2321.97|18
1627578630000|2021-07-29 17:10:30|2331.24|2322.54|2331.71|2323.01|2331.71|2323.01|2331.24|2322.54|27
1627578640000|2021-07-29 17:10:40|2331.73|2323.03|2331.48|2322.78|2331.86|2323.16|2331.48|2322.78|11
1627578650000|2021-07-29 17:10:50|2331.49|2322.79|2331.44|2322.74|2331.49|2322.79|2331.32|2322.62|16
1627578660000|2021-07-29 17:11:00|2331.42|2322.72|2331.65|2322.95|2331.69|2322.99|2331.42|2322.72|21
1627578670000|2021-07-29 17:11:10|2331.66|2322.96|2331.98|2323.28|2332.23|2323.53|2331.57|2322.87|26
1627578680000|2021-07-29 17:11:20|2331.89|2323.19|2332.26|2323.56|2332.49|2323.79|2331.88|2323.18|34
1627578690000|2021-07-29 17:11:30|2332.28|2323.58|2333.49|2324.79|2333.81|2325.11|2332.28|2323.58|36
1627578700000|2021-07-29 17:11:40|2333.54|2324.84|2334.08|2325.38|2334.22|2325.52|2333.4|2324.7|33
1627578710000|2021-07-29 17:11:50|2334.09|2325.39|2333.27|2324.57|2334.16|2325.46|2333.21|2324.51|34
1627578720000|2021-07-29 17:12:00|2333.2|2324.5|2332.83|2324.13|2333.2|2324.5|2332.02|2323.32|30
1627578730000|2021-07-29 17:12:10|2332.76|2324.06|2334.35|2325.65|2334.35|2325.65|2332.76|2324.06|33
1627578740000|2021-07-29 17:12:20|2334.53|2325.83|2335.62|2326.92|2335.65|2326.95|2334.52|2325.82|32
1627578750000|2021-07-29 17:12:30|2335.63|2326.93|2335.61|2326.91|2335.79|2327.09|2335.52|2326.82|29
1627578760000|2021-07-29 17:12:40|2335.64|2326.94|2335.08|2326.38|2335.8|2327.1|2335.01|2326.31|17
1627578770000|2021-07-29 17:12:50|2335.11|2326.41|2334.7|2326|2335.34|2326.64|2334.62|2325.92|37
1627578780000|2021-07-29 17:13:00|2334.73|2326.03|2335.13|2326.43|2335.15|2326.45|2334.63|2325.93|38
1627578790000|2021-07-29 17:13:10|2335|2326.3|2334.57|2325.87|2335.41|2326.71|2334.57|2325.87|33
1627578800000|2021-07-29 17:13:20|2334.55|2325.85|2334.87|2326.17|2335.07|2326.37|2334.53|2325.83|30
1627578810000|2021-07-29 17:13:30|2335.1|2326.4|2335.56|2326.86|2335.65|2326.95|2334.79|2326.09|33
1627578820000|2021-07-29 17:13:40|2335.55|2326.85|2335.14|2326.44|2335.55|2326.85|2334.77|2326.07|35
1627578830000|2021-07-29 17:13:50|2335.11|2326.41|2334.17|2325.47|2335.11|2326.41|2334.15|2325.45|35
1627578840000|2021-07-29 17:14:00|2334.13|2325.43|2333.92|2325.22|2334.46|2325.76|2333.9|2325.2|32
1627578850000|2021-07-29 17:14:10|2334.17|2325.47|2334.02|2325.32|2334.2|2325.5|2333.89|2325.19|23
1627578860000|2021-07-29 17:14:20|2334.05|2325.35|2334.14|2325.44|2334.34|2325.64|2333.95|2325.25|29
1627578870000|2021-07-29 17:14:30|2334.19|2325.49|2334.43|2325.73|2335.01|2326.31|2333.96|2325.26|28
1627578880000|2021-07-29 17:14:40|2334.53|2325.83|2334.58|2325.88|2334.6|2325.9|2334.35|2325.65|35
1627578890000|2021-07-29 17:14:50|2334.59|2325.89|2335.06|2326.36|2335.18|2326.48|2334.59|2325.89|14
1627578900000|2021-07-29 17:15:00|2335.17|2326.47|2335.13|2326.43|2335.41|2326.71|2335.08|2326.38|28
1627578910000|2021-07-29 17:15:10|2335.19|2326.49|2334.29|2325.59|2335.19|2326.49|2334.29|2325.59|17
1627578920000|2021-07-29 17:15:20|2334.25|2325.55|2333.77|2325.07|2334.25|2325.55|2333.68|2324.98|16
1627578930000|2021-07-29 17:15:30|2333.93|2325.23|2333.93|2325.23|2334.03|2325.33|2333.92|2325.22|7
1627578940000|2021-07-29 17:15:40|2334.03|2325.33|2333.97|2325.27|2334.03|2325.33|2333.93|2325.23|5
1627578950000|2021-07-29 17:15:50|2334.3|2325.6|2334.39|2325.69|2334.48|2325.78|2334.3|2325.6|18
1627578960000|2021-07-29 17:16:00|2334.46|2325.76|2334.33|2325.63|2334.46|2325.76|2334.2|2325.5|30
1627578970000|2021-07-29 17:16:10|2334.39|2325.69|2334.6|2325.9|2335.17|2326.47|2334.29|2325.59|38
1627578980000|2021-07-29 17:16:20|2334.67|2325.97|2335.14|2326.44|2335.45|2326.75|2334.67|2325.97|31
1627578990000|2021-07-29 17:16:30|2335.16|2326.46|2335.09|2326.39|2335.45|2326.75|2335|2326.3|18
1627579000000|2021-07-29 17:16:40|2335.23|2326.53|2335.18|2326.48|2335.23|2326.53|2335.11|2326.41|26
1627579010000|2021-07-29 17:16:50|2335.12|2326.42|2334.51|2325.81|2335.12|2326.42|2334.25|2325.55|19
1627579020000|2021-07-29 17:17:00|2334.3|2325.6|2333.94|2325.24|2334.63|2325.93|2333.94|2325.24|17
1627579030000|2021-07-29 17:17:10|2333.95|2325.25|2333.68|2324.98|2333.95|2325.25|2333.64|2324.94|19
1627579040000|2021-07-29 17:17:20|2333.81|2325.11|2334.04|2325.34|2334.61|2325.91|2333.81|2325.11|27
1627579050000|2021-07-29 17:17:30|2334.02|2325.32|2333.89|2325.19|2334.28|2325.58|2333.88|2325.18|35
1627579060000|2021-07-29 17:17:40|2333.77|2325.07|2333.73|2325.03|2333.87|2325.17|2333.66|2324.96|36
1627579070000|2021-07-29 17:17:50|2333.75|2325.05|2333.7|2325|2333.83|2325.13|2333.58|2324.88|28
1627579080000|2021-07-29 17:18:00|2333.67|2324.97|2333.49|2324.79|2333.76|2325.06|2333.47|2324.77|28
1627579090000|2021-07-29 17:18:10|2333.51|2324.81|2332.78|2324.08|2333.51|2324.81|2332.32|2323.62|32
1627579100000|2021-07-29 17:18:20|2333.2|2324.5|2333.21|2324.51|2333.62|2324.92|2333.2|2324.5|25
1627579110000|2021-07-29 17:18:30|2333.26|2324.56|2333.2|2324.5|2333.3|2324.6|2333.19|2324.49|20
1627579120000|2021-07-29 17:18:40|2333.19|2324.49|2333.18|2324.48|2333.41|2324.71|2333.03|2324.33|24
1627579130000|2021-07-29 17:18:50|2333.1|2324.4|2333.2|2324.5|2333.34|2324.64|2333.1|2324.4|19
1627579140000|2021-07-29 17:19:00|2333.23|2324.53|2333.16|2324.46|2333.33|2324.63|2333.15|2324.45|26
1627579150000|2021-07-29 17:19:10|2333.15|2324.45|2333.69|2324.99|2333.69|2324.99|2333.14|2324.44|24
1627579160000|2021-07-29 17:19:20|2333.73|2325.03|2334.26|2325.56|2334.26|2325.56|2333.73|2325.03|15
1627579170000|2021-07-29 17:19:30|2334.29|2325.59|2334.39|2325.69|2334.42|2325.72|2334.27|2325.57|11
1627579180000|2021-07-29 17:19:40|2334.4|2325.7|2334.24|2325.54|2334.4|2325.7|2334.21|2325.51|17
1627579190000|2021-07-29 17:19:50|2334.23|2325.53|2334.07|2325.37|2334.23|2325.53|2334.06|2325.36|6
1627579200000|2021-07-29 17:20:00|2334.06|2325.36|2334.05|2325.35|2334.22|2325.52|2333.97|2325.27|23
1627579210000|2021-07-29 17:20:10|2334.02|2325.32|2333.85|2325.15|2334.27|2325.57|2333.78|2325.08|28
1627579220000|2021-07-29 17:20:20|2333.82|2325.12|2332.9|2324.2|2333.91|2325.21|2332.9|2324.2|15
1627579230000|2021-07-29 17:20:30|2332.77|2324.07|2332.48|2323.78|2332.77|2324.07|2332.32|2323.62|16
1627579240000|2021-07-29 17:20:40|2332.47|2323.77|2331.92|2323.22|2332.47|2323.77|2331.92|2323.22|13
1627579250000|2021-07-29 17:20:50|2331.9|2323.2|2331.07|2322.37|2332.01|2323.31|2330.96|2322.26|18
1627579260000|2021-07-29 17:21:00|2331.18|2322.48|2331.92|2323.22|2331.96|2323.26|2331.07|2322.37|25
1627579270000|2021-07-29 17:21:10|2331.91|2323.21|2331.89|2323.19|2331.98|2323.28|2331.69|2322.99|31
1627579280000|2021-07-29 17:21:20|2331.93|2323.23|2330.25|2321.55|2331.97|2323.27|2330.25|2321.55|31
1627579290000|2021-07-29 17:21:30|2330.24|2321.54|2330.89|2322.19|2331.17|2322.47|2330.22|2321.52|32
1627579300000|2021-07-29 17:21:40|2330.92|2322.22|2330.8|2322.1|2331.23|2322.53|2330.77|2322.07|37
1627579310000|2021-07-29 17:21:50|2330.98|2322.28|2330.91|2322.21|2331.27|2322.57|2330.8|2322.1|32
1627579320000|2021-07-29 17:22:00|2330.95|2322.25|2331.66|2322.96|2331.7|2323|2330.95|2322.25|26
1627579330000|2021-07-29 17:22:10|2331.64|2322.94|2332.82|2324.12|2333.02|2324.32|2331.63|2322.93|33
1627579340000|2021-07-29 17:22:20|2333.13|2324.43|2333.41|2324.71|2333.45|2324.75|2333.13|2324.43|33
1627579350000|2021-07-29 17:22:30|2333.44|2324.74|2333.77|2325.07|2333.89|2325.19|2333.19|2324.49|32
1627579360000|2021-07-29 17:22:40|2333.98|2325.28|2334.7|2326|2334.78|2326.08|2333.75|2325.05|30
1627579370000|2021-07-29 17:22:50|2334.64|2325.94|2334.71|2326.01|2334.77|2326.07|2334.58|2325.88|12
1627579380000|2021-07-29 17:23:00|2334.75|2326.05|2333.74|2325.04|2334.76|2326.06|2333.61|2324.91|24
1627579390000|2021-07-29 17:23:10|2333.69|2324.99|2333.69|2324.99|2333.81|2325.11|2333.62|2324.92|24
1627579400000|2021-07-29 17:23:20|2333.66|2324.96|2333.73|2325.03|2333.85|2325.15|2333.66|2324.96|10
1627579410000|2021-07-29 17:23:30|2333.71|2325.01|2333.25|2324.55|2333.82|2325.12|2332.98|2324.28|26
1627579420000|2021-07-29 17:23:40|2333.16|2324.46|2332.86|2324.16|2333.24|2324.54|2332.65|2323.95|25
1627579430000|2021-07-29 17:23:50|2332.71|2324.01|2332.98|2324.28|2333.02|2324.32|2332.71|2324.01|31
1627579440000|2021-07-29 17:24:00|2333.01|2324.31|2332.54|2323.84|2333.1|2324.4|2332.42|2323.72|27
1627579450000|2021-07-29 17:24:10|2332.44|2323.74|2333.07|2324.37|2333.07|2324.37|2332.28|2323.58|27
1627579460000|2021-07-29 17:24:20|2333.25|2324.55|2333.3|2324.6|2333.57|2324.87|2333|2324.3|36
1627579470000|2021-07-29 17:24:30|2333.37|2324.67|2333.36|2324.66|2333.61|2324.91|2333.34|2324.64|34
1627579480000|2021-07-29 17:24:40|2333.33|2324.63|2333.67|2324.97|2334.03|2325.33|2333.23|2324.53|35
1627579490000|2021-07-29 17:24:50|2333.71|2325.01|2333.95|2325.25|2334.25|2325.55|2333.71|2325.01|36
1627579500000|2021-07-29 17:25:00|2333.88|2325.18|2333.32|2324.62|2334.23|2325.53|2333.28|2324.58|35
1627579510000|2021-07-29 17:25:10|2333.4|2324.7|2333.15|2324.45|2333.4|2324.7|2333|2324.3|27
1627579520000|2021-07-29 17:25:20|2333.19|2324.49|2333.03|2324.33|2333.19|2324.49|2333|2324.3|30
1627579530000|2021-07-29 17:25:30|2333.05|2324.35|2332.79|2324.09|2333.12|2324.42|2332.59|2323.89|32
1627579540000|2021-07-29 17:25:40|2332.81|2324.11|2332.16|2323.46|2332.84|2324.14|2332.16|2323.46|23
1627579550000|2021-07-29 17:25:50|2332.32|2323.62|2331.77|2323.07|2332.32|2323.62|2331.58|2322.88|22
1627579560000|2021-07-29 17:26:00|2331.62|2322.92|2331.21|2322.51|2331.62|2322.92|2331.06|2322.36|18
1627579570000|2021-07-29 17:26:10|2331.25|2322.55|2331.87|2323.17|2331.87|2323.17|2331.25|2322.55|30
1627579580000|2021-07-29 17:26:20|2331.84|2323.14|2331.83|2323.13|2331.92|2323.22|2331.79|2323.09|31
1627579590000|2021-07-29 17:26:30|2331.79|2323.09|2332.65|2323.95|2332.73|2324.03|2331.75|2323.05|15
1627579600000|2021-07-29 17:26:40|2332.67|2323.97|2332.74|2324.04|2332.86|2324.16|2332.57|2323.87|34
1627579610000|2021-07-29 17:26:50|2332.8|2324.1|2331.71|2323.01|2332.99|2324.29|2331.71|2323.01|37
1627579620000|2021-07-29 17:27:00|2331.64|2322.94|2330.2|2321.5|2331.72|2323.02|2330.13|2321.43|37
1627579630000|2021-07-29 17:27:10|2330.14|2321.44|2330.02|2321.32|2330.37|2321.67|2329.78|2321.08|32
1627579640000|2021-07-29 17:27:20|2330.15|2321.45|2330.75|2322.05|2330.94|2322.24|2329.94|2321.24|24
1627579650000|2021-07-29 17:27:30|2330.76|2322.06|2330.89|2322.19|2330.89|2322.19|2330.65|2321.95|22
1627579660000|2021-07-29 17:27:40|2330.9|2322.2|2331.87|2323.17|2332.15|2323.45|2330.9|2322.2|19
1627579670000|2021-07-29 17:27:50|2331.86|2323.16|2331.99|2323.29|2332.16|2323.46|2331.86|2323.16|25
1627579680000|2021-07-29 17:28:00|2332.03|2323.33|2332.08|2323.38|2332.12|2323.42|2331.98|2323.28|27
1627579690000|2021-07-29 17:28:10|2332.06|2323.36|2331.64|2322.94|2332.26|2323.56|2331.49|2322.79|26
1627579700000|2021-07-29 17:28:20|2331.61|2322.91|2332.37|2323.67|2332.4|2323.7|2331.49|2322.79|36
1627579710000|2021-07-29 17:28:30|2332.31|2323.61|2332.43|2323.73|2332.63|2323.93|2332.1|2323.4|30
1627579720000|2021-07-29 17:28:40|2332.47|2323.77|2332.54|2323.84|2332.62|2323.92|2332.44|2323.74|26
1627579730000|2021-07-29 17:28:50|2332.56|2323.86|2332.54|2323.84|2332.64|2323.94|2332.42|2323.72|33
1627579740000|2021-07-29 17:29:00|2332.57|2323.87|2332.3|2323.6|2332.62|2323.92|2332.3|2323.6|25
1627579750000|2021-07-29 17:29:10|2332.28|2323.58|2332.39|2323.69|2332.57|2323.87|2332.28|2323.58|34
1627579760000|2021-07-29 17:29:20|2332.42|2323.72|2332.27|2323.57|2332.47|2323.77|2332.24|2323.54|29
1627579770000|2021-07-29 17:29:30|2332.31|2323.61|2332.28|2323.58|2332.4|2323.7|2332.25|2323.55|27
1627579780000|2021-07-29 17:29:40|2332.27|2323.57|2332.3|2323.6|2332.44|2323.74|2332.27|2323.57|8
1627579790000|2021-07-29 17:29:50|2332.34|2323.64|2332.51|2323.81|2332.53|2323.83|2332.27|2323.57|12
1627579800000|2021-07-29 17:30:00|2332.52|2323.82|2332.31|2323.61|2332.52|2323.82|2332.3|2323.6|22
1627579810000|2021-07-29 17:30:10|2332.29|2323.59|2332.37|2323.67|2332.52|2323.82|2332.28|2323.58|26
1627579820000|2021-07-29 17:30:20|2332.33|2323.63|2332.4|2323.7|2332.42|2323.72|2332.31|2323.61|21
1627579830000|2021-07-29 17:30:30|2332.38|2323.68|2332.54|2323.84|2332.6|2323.9|2332.36|2323.66|26
1627579840000|2021-07-29 17:30:40|2332.51|2323.81|2332.45|2323.75|2332.63|2323.93|2332.31|2323.61|35
1627579850000|2021-07-29 17:30:50|2332.46|2323.76|2332.53|2323.83|2332.56|2323.86|2332.33|2323.63|24
1627579860000|2021-07-29 17:31:00|2332.52|2323.82|2331.73|2323.03|2332.52|2323.82|2331.73|2323.03|23
1627579870000|2021-07-29 17:31:10|2331.71|2323.01|2331.12|2322.42|2331.72|2323.02|2330.91|2322.21|30
1627579880000|2021-07-29 17:31:20|2331.07|2322.37|2331.04|2322.34|2331.15|2322.45|2330.98|2322.28|11
1627579890000|2021-07-29 17:31:30|2330.97|2322.27|2331.16|2322.46|2331.16|2322.46|2330.42|2321.72|11
1627579900000|2021-07-29 17:31:40|2331.17|2322.47|2330.75|2322.05|2331.27|2322.57|2330.68|2321.98|35
1627579910000|2021-07-29 17:31:50|2330.49|2321.79|2329.6|2320.9|2330.58|2321.88|2329.6|2320.9|31
1627579920000|2021-07-29 17:32:00|2329.58|2320.88|2329.52|2320.82|2329.81|2321.11|2329.51|2320.81|28
1627579930000|2021-07-29 17:32:10|2329.57|2320.87|2329|2320.3|2329.57|2320.87|2328.85|2320.15|19
1627579940000|2021-07-29 17:32:20|2329.01|2320.31|2329.28|2320.58|2329.4|2320.7|2328.93|2320.23|23
1627579950000|2021-07-29 17:32:30|2329.19|2320.49|2329.31|2320.61|2329.46|2320.76|2329.01|2320.31|25
1627579960000|2021-07-29 17:32:40|2329.32|2320.62|2330.47|2321.77|2330.64|2321.94|2329.32|2320.62|22
1627579970000|2021-07-29 17:32:50|2330.51|2321.81|2330.38|2321.68|2330.51|2321.81|2330.38|2321.68|14
1627579980000|2021-07-29 17:33:00|2330.41|2321.71|2330.58|2321.88|2330.58|2321.88|2330.36|2321.66|34
1627579990000|2021-07-29 17:33:10|2330.73|2322.03|2330.53|2321.83|2330.77|2322.07|2330.53|2321.83|18
1627580000000|2021-07-29 17:33:20|2330.56|2321.86|2330.56|2321.86|2330.56|2321.86|2330.44|2321.74|14
1627580010000|2021-07-29 17:33:30|2330.57|2321.87|2330.6|2321.9|2330.6|2321.9|2330.34|2321.64|26
1627580020000|2021-07-29 17:33:40|2330.59|2321.89|2330.77|2322.07|2330.89|2322.19|2330.52|2321.82|31
1627580030000|2021-07-29 17:33:50|2330.76|2322.06|2330.29|2321.59|2330.77|2322.07|2330.18|2321.48|27
1627580040000|2021-07-29 17:34:00|2330.27|2321.57|2330.2|2321.5|2330.36|2321.66|2330.1|2321.4|30
1627580050000|2021-07-29 17:34:10|2330.27|2321.57|2330.18|2321.48|2330.33|2321.63|2329.9|2321.2|31
1627580060000|2021-07-29 17:34:20|2330.15|2321.45|2330.18|2321.48|2330.27|2321.57|2330.06|2321.36|34
1627580070000|2021-07-29 17:34:30|2330.23|2321.53|2330.18|2321.48|2330.27|2321.57|2330.15|2321.45|30
1627580080000|2021-07-29 17:34:40|2330.17|2321.47|2330.28|2321.58|2330.29|2321.59|2330.06|2321.36|29
1627580090000|2021-07-29 17:34:50|2330.24|2321.54|2330.35|2321.65|2330.41|2321.71|2330.19|2321.49|26
1627580100000|2021-07-29 17:35:00|2330.32|2321.62|2330.23|2321.53|2330.35|2321.65|2330.23|2321.53|23
1627580110000|2021-07-29 17:35:10|2330.25|2321.55|2330.15|2321.45|2330.29|2321.59|2330.14|2321.44|33
1627580120000|2021-07-29 17:35:20|2330.13|2321.43|2329.3|2320.6|2330.23|2321.53|2329.22|2320.52|29
1627580130000|2021-07-29 17:35:30|2329.38|2320.68|2329.34|2320.64|2329.39|2320.69|2329.32|2320.62|22
1627580140000|2021-07-29 17:35:40|2329.33|2320.63|2329.45|2320.75|2329.59|2320.89|2329.31|2320.61|15
1627580150000|2021-07-29 17:35:50|2329.46|2320.76|2328.65|2319.95|2329.71|2321.01|2328.63|2319.93|28
1627580160000|2021-07-29 17:36:00|2328.66|2319.96|2328.93|2320.23|2329.09|2320.39|2328.54|2319.84|33
1627580170000|2021-07-29 17:36:10|2328.98|2320.28|2328.59|2319.89|2329.18|2320.48|2328.59|2319.89|38
1627580180000|2021-07-29 17:36:20|2328.61|2319.91|2328.56|2319.86|2329.03|2320.33|2328.51|2319.81|36
1627580190000|2021-07-29 17:36:30|2328.53|2319.83|2328.35|2319.65|2328.59|2319.89|2328.34|2319.64|30
1627580200000|2021-07-29 17:36:40|2328.41|2319.71|2328.25|2319.55|2328.41|2319.71|2328.24|2319.54|18
1627580210000|2021-07-29 17:36:50|2328.22|2319.52|2328.14|2319.44|2328.25|2319.55|2328.14|2319.44|12
1627580220000|2021-07-29 17:37:00|2328.17|2319.47|2327.42|2318.72|2328.17|2319.47|2327.36|2318.66|14
1627580230000|2021-07-29 17:37:10|2327.44|2318.74|2327.15|2318.45|2327.45|2318.75|2327.09|2318.39|27
1627580240000|2021-07-29 17:37:20|2327.25|2318.55|2327.34|2318.64|2327.45|2318.75|2327.14|2318.44|14
1627580250000|2021-07-29 17:37:30|2327.4|2318.7|2327.3|2318.6|2327.52|2318.82|2327.3|2318.6|15
1627580260000|2021-07-29 17:37:40|2327.28|2318.58|2328.02|2319.32|2329.01|2320.31|2327.28|2318.58|32
1627580270000|2021-07-29 17:37:50|2327.95|2319.25|2327.79|2319.09|2327.98|2319.28|2327.73|2319.03|31
1627580280000|2021-07-29 17:38:00|2327.87|2319.17|2329.38|2320.68|2329.47|2320.77|2327.71|2319.01|37
1627580290000|2021-07-29 17:38:10|2329.5|2320.8|2331.13|2322.43|2331.26|2322.56|2329.43|2320.73|38
1627580300000|2021-07-29 17:38:20|2331.08|2322.38|2331.06|2322.36|2331.82|2323.12|2330.67|2321.97|39
1627580310000|2021-07-29 17:38:30|2331.25|2322.55|2331.8|2323.1|2331.8|2323.1|2331.21|2322.51|38
1627580320000|2021-07-29 17:38:40|2331.81|2323.11|2332.32|2323.62|2332.4|2323.7|2331.81|2323.11|36
1627580330000|2021-07-29 17:38:50|2332.31|2323.61|2332.41|2323.71|2332.49|2323.79|2331.9|2323.2|18
1627580340000|2021-07-29 17:39:00|2332.38|2323.68|2332.1|2323.4|2332.4|2323.7|2331.96|2323.26|20
1627580350000|2021-07-29 17:39:10|2332.17|2323.47|2331.52|2322.82|2332.17|2323.47|2331.5|2322.8|17
1627580360000|2021-07-29 17:39:20|2331.55|2322.85|2330.89|2322.19|2331.57|2322.87|2330.89|2322.19|14
1627580370000|2021-07-29 17:39:30|2330.8|2322.1|2330.31|2321.61|2331.01|2322.31|2330.23|2321.53|34
1627580380000|2021-07-29 17:39:40|2330.3|2321.6|2329.5|2320.8|2330.35|2321.65|2329.5|2320.8|34
1627580390000|2021-07-29 17:39:50|2329.41|2320.71|2328.91|2320.21|2329.41|2320.71|2328.6|2319.9|35
1627580400000|2021-07-29 17:40:00|2328.89|2320.19|2328.53|2319.83|2328.89|2320.19|2328.25|2319.55|35
1627580410000|2021-07-29 17:40:10|2328.66|2319.96|2328.38|2319.68|2328.66|2319.96|2328.32|2319.62|30
1627580420000|2021-07-29 17:40:20|2328.41|2319.71|2328.29|2319.59|2328.45|2319.75|2328.29|2319.59|30
1627580430000|2021-07-29 17:40:30|2328.28|2319.58|2328.29|2319.59|2328.37|2319.67|2328.21|2319.51|21
1627580440000|2021-07-29 17:40:40|2328.37|2319.67|2328.17|2319.47|2328.43|2319.73|2328.1|2319.4|34
1627580450000|2021-07-29 17:40:50|2327.88|2319.18|2327.79|2319.09|2328.17|2319.47|2327.59|2318.89|31
1627580460000|2021-07-29 17:41:00|2327.73|2319.03|2327.6|2318.9|2327.98|2319.28|2327.6|2318.9|23
1627580470000|2021-07-29 17:41:10|2327.79|2319.09|2329.18|2320.48|2329.3|2320.6|2327.61|2318.91|36
1627580480000|2021-07-29 17:41:20|2329.28|2320.58|2328.94|2320.24|2329.3|2320.6|2328.82|2320.12|31
1627580490000|2021-07-29 17:41:30|2328.89|2320.19|2329.43|2320.73|2329.62|2320.92|2328.79|2320.09|33
1627580500000|2021-07-29 17:41:40|2329.5|2320.8|2329.22|2320.52|2329.56|2320.86|2329.18|2320.48|32
1627580510000|2021-07-29 17:41:50|2329.2|2320.5|2329.31|2320.61|2329.36|2320.66|2329.19|2320.49|28
1627580520000|2021-07-29 17:42:00|2329.36|2320.66|2329.66|2320.96|2329.85|2321.15|2329.36|2320.66|17
1627580530000|2021-07-29 17:42:10|2329.65|2320.95|2330.48|2321.78|2330.48|2321.78|2329.65|2320.95|14
1627580540000|2021-07-29 17:42:20|2330.38|2321.68|2330.5|2321.8|2330.53|2321.83|2330.38|2321.68|8
1627580550000|2021-07-29 17:42:30|2330.52|2321.82|2330.58|2321.88|2330.6|2321.9|2330.52|2321.82|11
1627580560000|2021-07-29 17:42:40|2330.59|2321.89|2330.07|2321.37|2330.59|2321.89|2330.07|2321.37|24
1627580570000|2021-07-29 17:42:50|2330.09|2321.39|2330.17|2321.47|2330.17|2321.47|2330.07|2321.37|8
1627580580000|2021-07-29 17:43:00|2330.16|2321.46|2330.58|2321.88|2330.82|2322.12|2330.15|2321.45|27
1627580590000|2021-07-29 17:43:10|2330.85|2322.15|2330.54|2321.84|2330.88|2322.18|2330.4|2321.7|30
1627580600000|2021-07-29 17:43:20|2330.53|2321.83|2330.54|2321.84|2330.54|2321.84|2330.3|2321.6|16
1627580610000|2021-07-29 17:43:30|2330.53|2321.83|2330.46|2321.76|2330.53|2321.83|2330.46|2321.76|6
1627580620000|2021-07-29 17:43:40|2330.51|2321.81|2330.25|2321.55|2330.51|2321.81|2330.25|2321.55|7
1627580630000|2021-07-29 17:43:50|2330.26|2321.56|2329.97|2321.27|2330.27|2321.57|2329.62|2320.92|17
1627580640000|2021-07-29 17:44:00|2329.92|2321.22|2329.67|2320.97|2329.92|2321.22|2329.29|2320.59|10
1627580650000|2021-07-29 17:44:10|2329.63|2320.93|2329.39|2320.69|2329.63|2320.93|2329.08|2320.38|9
1627580660000|2021-07-29 17:44:20|2329.02|2320.32|2328.6|2319.9|2329.18|2320.48|2328.31|2319.61|22
1627580670000|2021-07-29 17:44:30|2328.5|2319.8|2329.25|2320.55|2329.45|2320.75|2328.43|2319.73|33
1627580680000|2021-07-29 17:44:40|2329.27|2320.57|2329.26|2320.56|2329.37|2320.67|2328.91|2320.21|19
1627580690000|2021-07-29 17:44:50|2328.91|2320.21|2329.38|2320.68|2329.44|2320.74|2328.82|2320.12|26
1627580700000|2021-07-29 17:45:00|2329.42|2320.72|2330.23|2321.53|2330.34|2321.64|2329.42|2320.72|32
1627580710000|2021-07-29 17:45:10|2330.41|2321.71|2330.84|2322.14|2330.84|2322.14|2330.27|2321.57|31
1627580720000|2021-07-29 17:45:20|2330.92|2322.22|2330.82|2322.12|2331.09|2322.39|2330.78|2322.08|30
1627580730000|2021-07-29 17:45:30|2331.09|2322.39|2330.83|2322.13|2331.09|2322.39|2330.74|2322.04|29
1627580740000|2021-07-29 17:45:40|2330.74|2322.04|2330.77|2322.07|2330.83|2322.13|2330.57|2321.87|11
1627580750000|2021-07-29 17:45:50|2330.82|2322.12|2330.87|2322.17|2330.87|2322.17|2330.72|2322.02|7
1627580760000|2021-07-29 17:46:00|2330.9|2322.2|2331.04|2322.34|2331.12|2322.42|2330.89|2322.19|7
1627580770000|2021-07-29 17:46:10|2331.03|2322.33|2331.42|2322.72|2331.44|2322.74|2331.03|2322.33|11
1627580780000|2021-07-29 17:46:20|2331.41|2322.71|2331.27|2322.57|2331.43|2322.73|2331.18|2322.48|15
1627580790000|2021-07-29 17:46:30|2331.28|2322.58|2331.43|2322.73|2331.43|2322.73|2330.94|2322.24|15
1627580800000|2021-07-29 17:46:40|2331.47|2322.77|2331.54|2322.84|2331.74|2323.04|2331.47|2322.77|6
1627580810000|2021-07-29 17:46:50|2331.74|2323.04|2331.64|2322.94|2332.08|2323.38|2331.35|2322.65|30
1627580820000|2021-07-29 17:47:00|2331.84|2323.14|2331.93|2323.23|2332.35|2323.65|2331.8|2323.1|32
1627580830000|2021-07-29 17:47:10|2331.96|2323.26|2332.41|2323.71|2332.53|2323.83|2331.81|2323.11|29
1627580840000|2021-07-29 17:47:20|2332.46|2323.76|2332.8|2324.1|2332.86|2324.16|2332.46|2323.76|28
1627580850000|2021-07-29 17:47:30|2332.79|2324.09|2331.97|2323.27|2332.79|2324.09|2331.68|2322.98|35
1627580860000|2021-07-29 17:47:40|2331.95|2323.25|2332.05|2323.35|2332.07|2323.37|2331.84|2323.14|20
1627580870000|2021-07-29 17:47:50|2331.84|2323.14|2332.32|2323.62|2332.32|2323.62|2331.84|2323.14|32
1627580880000|2021-07-29 17:48:00|2332.18|2323.48|2332.34|2323.64|2332.5|2323.8|2332.18|2323.48|30
1627580890000|2021-07-29 17:48:10|2332.35|2323.65|2332.39|2323.69|2332.45|2323.75|2332.33|2323.63|20
1627580900000|2021-07-29 17:48:20|2332.38|2323.68|2332.32|2323.62|2332.41|2323.71|2332.32|2323.62|10
1627580910000|2021-07-29 17:48:30|2332.33|2323.63|2332.22|2323.52|2332.38|2323.68|2332.2|2323.5|10
1627580920000|2021-07-29 17:48:40|2332.31|2323.61|2332.31|2323.61|2332.32|2323.62|2332.22|2323.52|7
1627580930000|2021-07-29 17:48:50|2332.33|2323.63|2332.34|2323.64|2332.34|2323.64|2332.33|2323.63|2
1627580940000|2021-07-29 17:49:00|2332.33|2323.63|2331.89|2323.19|2332.38|2323.68|2331.89|2323.19|6
1627580950000|2021-07-29 17:49:10|2331.74|2323.04|2332.58|2323.88|2332.58|2323.88|2331.74|2323.04|19
1627580960000|2021-07-29 17:49:20|2332.59|2323.89|2332.59|2323.89|2332.63|2323.93|2332.53|2323.83|17
1627580970000|2021-07-29 17:49:30|2332.58|2323.88|2332.59|2323.89|2332.66|2323.96|2332.58|2323.88|16
1627580980000|2021-07-29 17:49:40|2332.6|2323.9|2332.63|2323.93|2332.64|2323.94|2332.51|2323.81|18
1627580990000|2021-07-29 17:49:50|2332.57|2323.87|2332.6|2323.9|2332.6|2323.9|2332.53|2323.83|6
1627581000000|2021-07-29 17:50:00|2332.57|2323.87|2333.91|2325.21|2334.17|2325.47|2332.57|2323.87|23
1627581010000|2021-07-29 17:50:10|2333.94|2325.24|2334.1|2325.4|2334.1|2325.4|2333.77|2325.07|13
1627581020000|2021-07-29 17:50:20|2334.15|2325.45|2333.83|2325.13|2334.15|2325.45|2333.79|2325.09|16
1627581030000|2021-07-29 17:50:30|2333.82|2325.12|2333.27|2324.57|2334.04|2325.34|2333.27|2324.57|26
1627581040000|2021-07-29 17:50:40|2333.45|2324.75|2333.27|2324.57|2333.46|2324.76|2333.25|2324.55|33
1627581050000|2021-07-29 17:50:50|2333.29|2324.59|2333.56|2324.86|2333.74|2325.04|2333.26|2324.56|35
1627581060000|2021-07-29 17:51:00|2333.5|2324.8|2334.22|2325.52|2334.3|2325.6|2333.5|2324.8|10
1627581070000|2021-07-29 17:51:10|2334.41|2325.71|2334.04|2325.34|2334.44|2325.74|2333.56|2324.86|21
1627581080000|2021-07-29 17:51:20|2334.03|2325.33|2334.51|2325.81|2334.51|2325.81|2334.03|2325.33|9
1627581090000|2021-07-29 17:51:30|2334.55|2325.85|2334.85|2326.15|2334.85|2326.15|2334.55|2325.85|12
1627581100000|2021-07-29 17:51:40|2334.81|2326.11|2334.43|2325.73|2334.81|2326.11|2334.29|2325.59|24
1627581110000|2021-07-29 17:51:50|2334.47|2325.77|2336.1|2327.4|2336.18|2327.48|2334.46|2325.76|29
1627581120000|2021-07-29 17:52:00|2336.18|2327.48|2334.86|2326.16|2336.18|2327.48|2334.69|2325.99|36
1627581130000|2021-07-29 17:52:10|2334.91|2326.21|2334.82|2326.12|2335.07|2326.37|2334.75|2326.05|34
1627581140000|2021-07-29 17:52:20|2334.81|2326.11|2335.6|2326.9|2335.6|2326.9|2334.72|2326.02|32
1627581150000|2021-07-29 17:52:30|2335.59|2326.89|2335.59|2326.89|2335.61|2326.91|2335.41|2326.71|11
1627581160000|2021-07-29 17:52:40|2335.57|2326.87|2336.27|2327.57|2336.3|2327.6|2335.52|2326.82|27
1627581170000|2021-07-29 17:52:50|2336.31|2327.61|2336.66|2327.96|2336.68|2327.98|2336.3|2327.6|13
1627581180000|2021-07-29 17:53:00|2336.62|2327.92|2336.68|2327.98|2336.77|2328.07|2336.6|2327.9|10
1627581190000|2021-07-29 17:53:10|2336.69|2327.99|2337.52|2328.82|2338.12|2329.42|2336.69|2327.99|30
1627581200000|2021-07-29 17:53:20|2337.67|2328.97|2338.37|2329.67|2338.37|2329.67|2337.67|2328.97|29
1627581210000|2021-07-29 17:53:30|2338.34|2329.64|2339.45|2330.75|2339.66|2330.96|2338.22|2329.52|37
1627581220000|2021-07-29 17:53:40|2339.46|2330.76|2338.9|2330.2|2339.54|2330.84|2338.71|2330.01|36
1627581230000|2021-07-29 17:53:50|2338.79|2330.09|2338|2329.3|2339|2330.3|2337.89|2329.19|33
1627581240000|2021-07-29 17:54:00|2337.53|2328.83|2338.06|2329.36|2338.23|2329.53|2337.51|2328.81|32
1627581250000|2021-07-29 17:54:10|2338.04|2329.34|2336.73|2328.03|2338.11|2329.41|2336.73|2328.03|37
1627581260000|2021-07-29 17:54:20|2336.84|2328.14|2336.52|2327.82|2336.9|2328.2|2336.47|2327.77|33
1627581270000|2021-07-29 17:54:30|2336.37|2327.67|2337.13|2328.43|2337.18|2328.48|2336.34|2327.64|29
1627581280000|2021-07-29 17:54:40|2337.18|2328.48|2337.15|2328.45|2337.18|2328.48|2337.07|2328.37|15
1627581290000|2021-07-29 17:54:50|2337.12|2328.42|2336.94|2328.24|2337.14|2328.44|2336.93|2328.23|12
1627581300000|2021-07-29 17:55:00|2336.91|2328.21|2337.64|2328.94|2337.65|2328.95|2336.88|2328.18|28
1627581310000|2021-07-29 17:55:10|2337.54|2328.84|2338.01|2329.31|2338.04|2329.34|2337.29|2328.59|24
1627581320000|2021-07-29 17:55:20|2337.97|2329.27|2337.98|2329.28|2338|2329.3|2337.89|2329.19|23
1627581330000|2021-07-29 17:55:30|2337.97|2329.27|2338.11|2329.41|2338.24|2329.54|2337.96|2329.26|24
1627581340000|2021-07-29 17:55:40|2338.09|2329.39|2338.15|2329.45|2338.24|2329.54|2338.08|2329.38|22
1627581350000|2021-07-29 17:55:50|2338.16|2329.46|2338.24|2329.54|2338.4|2329.7|2338.1|2329.4|27
1627581360000|2021-07-29 17:56:00|2338.22|2329.52|2336.75|2328.05|2338.35|2329.65|2336.57|2327.87|25
1627581370000|2021-07-29 17:56:10|2336.74|2328.04|2336.33|2327.63|2336.74|2328.04|2336.31|2327.61|34
1627581380000|2021-07-29 17:56:20|2336.32|2327.62|2335.96|2327.26|2336.32|2327.62|2335.96|2327.26|35
1627581390000|2021-07-29 17:56:30|2335.99|2327.29|2334.58|2325.88|2336.18|2327.48|2334.43|2325.73|35
1627581400000|2021-07-29 17:56:40|2334.47|2325.77|2334.48|2325.78|2334.54|2325.84|2334.4|2325.7|16
1627581410000|2021-07-29 17:56:50|2334.49|2325.79|2334.99|2326.29|2334.99|2326.29|2334.49|2325.79|10
1627581420000|2021-07-29 17:57:00|2334.98|2326.28|2334.76|2326.06|2334.98|2326.28|2334.47|2325.77|14
1627581430000|2021-07-29 17:57:10|2334.75|2326.05|2333.24|2324.54|2334.75|2326.05|2333.09|2324.39|25
1627581440000|2021-07-29 17:57:20|2333.09|2324.39|2333.61|2324.91|2333.89|2325.19|2333.09|2324.39|19
1627581450000|2021-07-29 17:57:30|2333.55|2324.85|2333.35|2324.65|2333.74|2325.04|2333.12|2324.42|20
1627581460000|2021-07-29 17:57:40|2333.11|2324.41|2332.1|2323.4|2333.39|2324.69|2331.79|2323.09|34
1627581470000|2021-07-29 17:57:50|2332.08|2323.38|2332.24|2323.54|2332.24|2323.54|2331.58|2322.88|29
1627581480000|2021-07-29 17:58:00|2331.87|2323.17|2330.82|2322.12|2331.89|2323.19|2330.25|2321.55|33
1627581490000|2021-07-29 17:58:10|2330.76|2322.06|2329.16|2320.46|2330.9|2322.2|2329.16|2320.46|35
1627581500000|2021-07-29 17:58:20|2329.2|2320.5|2330.01|2321.31|2330.01|2321.31|2328.86|2320.16|32
1627581510000|2021-07-29 17:58:30|2330.24|2321.54|2330.33|2321.63|2330.37|2321.67|2329.66|2320.96|32
1627581520000|2021-07-29 17:58:40|2330.34|2321.64|2329.6|2320.9|2330.34|2321.64|2329.51|2320.81|33
1627581530000|2021-07-29 17:58:50|2329.69|2320.99|2328.74|2320.04|2329.72|2321.02|2328.69|2319.99|34
1627581540000|2021-07-29 17:59:00|2328.68|2319.98|2329.05|2320.35|2329.06|2320.36|2328.61|2319.91|32
1627581550000|2021-07-29 17:59:10|2329.02|2320.32|2330.38|2321.68|2330.38|2321.68|2328.96|2320.26|36
1627581560000|2021-07-29 17:59:20|2330.21|2321.51|2330.4|2321.7|2330.41|2321.71|2330.2|2321.5|32
1627581570000|2021-07-29 17:59:30|2330.38|2321.68|2328.74|2320.04|2330.45|2321.75|2328.69|2319.99|38
1627581580000|2021-07-29 17:59:40|2328.72|2320.02|2330.83|2322.13|2330.83|2322.13|2328.57|2319.87|33
1627581590000|2021-07-29 17:59:50|2330.87|2322.17|2331.58|2322.88|2331.81|2323.11|2330.87|2322.17|30
1627581600000|2021-07-29 18:00:00|2331.54|2322.84|2332.43|2323.73|2332.54|2323.84|2331.54|2322.84|30
1627581610000|2021-07-29 18:00:10|2332.58|2323.88|2331.24|2322.54|2333.23|2324.53|2331.24|2322.54|35
1627581620000|2021-07-29 18:00:20|2331.27|2322.57|2330.79|2322.09|2331.51|2322.81|2330.79|2322.09|25
1627581630000|2021-07-29 18:00:30|2330.83|2322.13|2328.57|2319.87|2330.83|2322.13|2328.57|2319.87|28
1627581640000|2021-07-29 18:00:40|2328.65|2319.95|2328.33|2319.63|2328.8|2320.1|2328.14|2319.44|31
1627581650000|2021-07-29 18:00:50|2328.5|2319.8|2328.88|2320.18|2329.36|2320.66|2328.5|2319.8|31
1627581660000|2021-07-29 18:01:00|2328.78|2320.08|2328.46|2319.76|2329.24|2320.54|2328.19|2319.49|28
1627581670000|2021-07-29 18:01:10|2328.47|2319.77|2329.63|2320.93|2329.63|2320.93|2328.37|2319.67|34
1627581680000|2021-07-29 18:01:20|2329.68|2320.98|2330.4|2321.7|2330.4|2321.7|2329.14|2320.44|31
1627581690000|2021-07-29 18:01:30|2330.31|2321.61|2330.81|2322.11|2331.04|2322.34|2330.31|2321.61|34
1627581700000|2021-07-29 18:01:40|2330.73|2322.03|2330.17|2321.47|2331.32|2322.62|2330.08|2321.38|40
1627581710000|2021-07-29 18:01:50|2329.97|2321.27|2330.92|2322.22|2331.05|2322.35|2329.58|2320.88|37
1627581720000|2021-07-29 18:02:00|2331.03|2322.33|2329.06|2320.36|2331.07|2322.37|2328.94|2320.24|32
1627581730000|2021-07-29 18:02:10|2329.05|2320.35|2328.76|2320.06|2329.11|2320.41|2328.74|2320.04|33
1627581740000|2021-07-29 18:02:20|2328.78|2320.08|2329.7|2321|2330.15|2321.45|2328.78|2320.08|32
1627581750000|2021-07-29 18:02:30|2329.61|2320.91|2328.93|2320.23|2329.89|2321.19|2328.93|2320.23|33
1627581760000|2021-07-29 18:02:40|2329.08|2320.38|2329.57|2320.87|2329.59|2320.89|2329.08|2320.38|32
1627581770000|2021-07-29 18:02:50|2329.59|2320.89|2329.09|2320.39|2329.81|2321.11|2329.01|2320.31|35
1627581780000|2021-07-29 18:03:00|2329.18|2320.48|2328.68|2319.98|2329.83|2321.13|2328.68|2319.98|31
1627581790000|2021-07-29 18:03:10|2328.71|2320.01|2328.79|2320.09|2329.35|2320.65|2328.5|2319.8|32
1627581800000|2021-07-29 18:03:20|2328.82|2320.12|2329.1|2320.4|2329.57|2320.87|2328.42|2319.72|35
1627581810000|2021-07-29 18:03:30|2328.57|2319.87|2327.78|2319.08|2328.57|2319.87|2327.38|2318.68|37
1627581820000|2021-07-29 18:03:40|2327.56|2318.86|2328.77|2320.07|2328.77|2320.07|2327.46|2318.76|33
1627581830000|2021-07-29 18:03:50|2329.26|2320.56|2328.63|2319.93|2329.26|2320.56|2328.35|2319.65|38
1627581840000|2021-07-29 18:04:00|2328.74|2320.04|2329.18|2320.48|2329.43|2320.73|2328.74|2320.04|32
1627581850000|2021-07-29 18:04:10|2329.22|2320.52|2329.17|2320.47|2329.38|2320.68|2329.12|2320.42|21
1627581860000|2021-07-29 18:04:20|2329.26|2320.56|2329.78|2321.08|2329.96|2321.26|2329.14|2320.44|31
1627581870000|2021-07-29 18:04:30|2329.59|2320.89|2329.58|2320.88|2330.17|2321.47|2329.52|2320.82|32
1627581880000|2021-07-29 18:04:40|2329.54|2320.84|2328.84|2320.14|2329.87|2321.17|2328.26|2319.56|33
1627581890000|2021-07-29 18:04:50|2328.73|2320.03|2328.79|2320.09|2329.21|2320.51|2328.54|2319.84|29
1627581900000|2021-07-29 18:05:00|2328.81|2320.11|2328.47|2319.77|2328.99|2320.29|2328.47|2319.77|22
1627581910000|2021-07-29 18:05:10|2328.5|2319.8|2329.46|2320.76|2329.5|2320.8|2328.47|2319.77|26
1627581920000|2021-07-29 18:05:20|2329.4|2320.7|2329.08|2320.38|2329.4|2320.7|2329.03|2320.33|31
1627581930000|2021-07-29 18:05:30|2329.09|2320.39|2329.57|2320.87|2329.57|2320.87|2329.09|2320.39|16
1627581940000|2021-07-29 18:05:40|2329.59|2320.89|2330.07|2321.37|2330.14|2321.44|2329.59|2320.89|27
1627581950000|2021-07-29 18:05:50|2329.94|2321.24|2329.62|2320.92|2329.97|2321.27|2329.4|2320.7|31
1627581960000|2021-07-29 18:06:00|2329.64|2320.94|2330.2|2321.5|2330.22|2321.52|2329.56|2320.86|35
1627581970000|2021-07-29 18:06:10|2330.22|2321.52|2330.24|2321.54|2330.24|2321.54|2330.2|2321.5|6
1627581980000|2021-07-29 18:06:20|2330.25|2321.55|2330.17|2321.47|2330.28|2321.58|2330.17|2321.47|15
1627581990000|2021-07-29 18:06:30|2330.23|2321.53|2331.98|2323.28|2331.98|2323.28|2330.15|2321.45|21
1627582000000|2021-07-29 18:06:40|2331.95|2323.25|2332.11|2323.41|2332.17|2323.47|2331.37|2322.67|32
1627582010000|2021-07-29 18:06:50|2332.1|2323.4|2332.59|2323.89|2332.59|2323.89|2332.04|2323.34|24
1627582020000|2021-07-29 18:07:00|2332.6|2323.9|2333.74|2325.04|2334|2325.3|2332.34|2323.64|33
1627582030000|2021-07-29 18:07:10|2333.96|2325.26|2333.16|2324.46|2333.96|2325.26|2333.16|2324.46|30
1627582040000|2021-07-29 18:07:20|2333.07|2324.37|2332.98|2324.28|2333.45|2324.75|2332.98|2324.28|28
1627582050000|2021-07-29 18:07:30|2332.97|2324.27|2332.66|2323.96|2332.97|2324.27|2332.22|2323.52|29
1627582060000|2021-07-29 18:07:40|2332.62|2323.92|2333.1|2324.4|2333.1|2324.4|2332.16|2323.46|33
1627582070000|2021-07-29 18:07:50|2333.12|2324.42|2332.85|2324.15|2333.14|2324.44|2332.85|2324.15|14
1627582080000|2021-07-29 18:08:00|2332.87|2324.17|2331.96|2323.26|2332.97|2324.27|2331.94|2323.24|23
1627582090000|2021-07-29 18:08:10|2331.94|2323.24|2331.89|2323.19|2332.04|2323.34|2331.63|2322.93|35
1627582100000|2021-07-29 18:08:20|2331.9|2323.2|2332.34|2323.64|2332.42|2323.72|2331.63|2322.93|32
1627582110000|2021-07-29 18:08:30|2331.99|2323.29|2332.9|2324.2|2332.98|2324.28|2331.99|2323.29|34
1627582120000|2021-07-29 18:08:40|2332.96|2324.26|2332.99|2324.29|2333.02|2324.32|2332.79|2324.09|24
1627582130000|2021-07-29 18:08:50|2332.92|2324.22|2332.62|2323.92|2333.43|2324.73|2332.62|2323.92|31
1627582140000|2021-07-29 18:09:00|2332.65|2323.95|2332.18|2323.48|2332.65|2323.95|2332.15|2323.45|34
1627582160000|2021-07-29 18:09:20|2332.63|2323.93|2332.76|2324.06|2332.9|2324.2|2332.63|2323.93|9
1627582170000|2021-07-29 18:09:30|2332.82|2324.12|2332.09|2323.39|2332.91|2324.21|2331.92|2323.22|19
1627582180000|2021-07-29 18:09:40|2332.11|2323.41|2332.27|2323.57|2332.3|2323.6|2331.99|2323.29|30
1627582190000|2021-07-29 18:09:50|2332.26|2323.56|2332.15|2323.45|2332.37|2323.67|2332.06|2323.36|21
1627582200000|2021-07-29 18:10:00|2332.13|2323.43|2332.37|2323.67|2332.39|2323.69|2332.13|2323.43|15
1627582210000|2021-07-29 18:10:10|2332.39|2323.69|2332.27|2323.57|2332.43|2323.73|2332.18|2323.48|16
1627582220000|2021-07-29 18:10:20|2332.43|2323.73|2332.39|2323.69|2332.45|2323.75|2332.24|2323.54|12
1627582230000|2021-07-29 18:10:30|2332.36|2323.66|2332.29|2323.59|2332.41|2323.71|2331.96|2323.26|22
1627582240000|2021-07-29 18:10:40|2332.02|2323.32|2331.47|2322.77|2332.02|2323.32|2330.62|2321.92|38
1627582250000|2021-07-29 18:10:50|2331.46|2322.76|2331.94|2323.24|2332.44|2323.74|2331.46|2322.76|26
1627582260000|2021-07-29 18:11:00|2331.91|2323.21|2331.41|2322.71|2332.12|2323.42|2331.41|2322.71|32
1627582270000|2021-07-29 18:11:10|2331.4|2322.7|2330.87|2322.17|2331.6|2322.9|2330.7|2322|30
1627582280000|2021-07-29 18:11:20|2330.98|2322.28|2330.56|2321.86|2330.98|2322.28|2330.56|2321.86|2
1627582290000|2021-07-29 18:11:30|2330.8|2322.1|2331.24|2322.54|2331.37|2322.67|2330.8|2322.1|17
1627582300000|2021-07-29 18:11:40|2331.23|2322.53|2331.14|2322.44|2331.23|2322.53|2330.95|2322.25|35
1627582310000|2021-07-29 18:11:50|2331.15|2322.45|2329.6|2320.9|2331.15|2322.45|2329.6|2320.9|20
1627582320000|2021-07-29 18:12:00|2329.61|2320.91|2330|2321.3|2330.04|2321.34|2329.61|2320.91|15
1627582330000|2021-07-29 18:12:10|2329.98|2321.28|2331.4|2322.7|2331.41|2322.71|2329.91|2321.21|31
1627582340000|2021-07-29 18:12:20|2331.79|2323.09|2332.55|2323.85|2332.63|2323.93|2331.53|2322.83|30
1627582350000|2021-07-29 18:12:30|2332.33|2323.63|2332.25|2323.55|2333.16|2324.46|2332.25|2323.55|31
1627582360000|2021-07-29 18:12:40|2332.15|2323.45|2331.65|2322.95|2332.41|2323.71|2331.47|2322.77|35
1627582370000|2021-07-29 18:12:50|2331.64|2322.94|2330.41|2321.71|2331.67|2322.97|2330.3|2321.6|34
1627582380000|2021-07-29 18:13:00|2330.4|2321.7|2330.13|2321.43|2330.45|2321.75|2330.09|2321.39|33
1627582390000|2021-07-29 18:13:10|2330.19|2321.49|2330.59|2321.89|2330.59|2321.89|2329.96|2321.26|31
1627582400000|2021-07-29 18:13:20|2330.73|2322.03|2330.89|2322.19|2331.12|2322.42|2330.52|2321.82|35
1627582410000|2021-07-29 18:13:30|2330.82|2322.12|2330.82|2322.12|2330.86|2322.16|2330.8|2322.1|26
1627582420000|2021-07-29 18:13:40|2330.8|2322.1|2331.05|2322.35|2331.41|2322.71|2330.8|2322.1|32
1627582430000|2021-07-29 18:13:50|2331.01|2322.31|2331.22|2322.52|2331.28|2322.58|2330.9|2322.2|31
1627582440000|2021-07-29 18:14:00|2331.04|2322.34|2331.79|2323.09|2331.91|2323.21|2331.01|2322.31|36
1627582450000|2021-07-29 18:14:10|2331.89|2323.19|2331.66|2322.96|2331.92|2323.22|2331.65|2322.95|22
1627582460000|2021-07-29 18:14:20|2331.73|2323.03|2331.77|2323.07|2331.87|2323.17|2331.66|2322.96|29
1627582470000|2021-07-29 18:14:30|2331.79|2323.09|2331.74|2323.04|2331.79|2323.09|2331.65|2322.95|10
1627582480000|2021-07-29 18:14:40|2331.7|2323|2331.72|2323.02|2331.88|2323.18|2331.45|2322.75|26
1627582490000|2021-07-29 18:14:50|2331.92|2323.22|2331.58|2322.88|2331.92|2323.22|2331.47|2322.77|21
1627582500000|2021-07-29 18:15:00|2331.75|2323.05|2331.83|2323.13|2332.09|2323.39|2331.56|2322.86|24
1627582510000|2021-07-29 18:15:10|2331.73|2323.03|2331.62|2322.92|2331.84|2323.14|2331.47|2322.77|16
1627582520000|2021-07-29 18:15:20|2331.6|2322.9|2330.06|2321.36|2331.6|2322.9|2329.82|2321.12|30
1627582530000|2021-07-29 18:15:30|2330.01|2321.31|2329.84|2321.14|2330.16|2321.46|2329.84|2321.14|12
1627582540000|2021-07-29 18:15:40|2329.83|2321.13|2329.69|2320.99|2329.83|2321.13|2329.69|2320.99|4
1627582550000|2021-07-29 18:15:50|2329.65|2320.95|2329.21|2320.51|2329.65|2320.95|2329.08|2320.38|23
1627582560000|2021-07-29 18:16:00|2329.19|2320.49|2329.01|2320.31|2330.02|2321.32|2328.85|2320.15|31
1627582570000|2021-07-29 18:16:10|2328.87|2320.17|2328.93|2320.23|2328.97|2320.27|2328.85|2320.15|27
1627582580000|2021-07-29 18:16:20|2328.9|2320.2|2328.94|2320.24|2328.94|2320.24|2328.81|2320.11|25
1627582590000|2021-07-29 18:16:30|2328.81|2320.11|2328.99|2320.29|2329.52|2320.82|2328.78|2320.08|35
1627582600000|2021-07-29 18:16:40|2329|2320.3|2328.86|2320.16|2329|2320.3|2328.77|2320.07|36
1627582610000|2021-07-29 18:16:50|2328.93|2320.23|2328.89|2320.19|2328.96|2320.26|2328.67|2319.97|24
1627582620000|2021-07-29 18:17:00|2328.91|2320.21|2329.64|2320.94|2329.71|2321.01|2328.91|2320.21|34
1627582630000|2021-07-29 18:17:10|2329.63|2320.93|2329.93|2321.23|2329.93|2321.23|2329.32|2320.62|37
1627582640000|2021-07-29 18:17:20|2329.95|2321.25|2330.46|2321.76|2330.5|2321.8|2329.95|2321.25|36
1627582650000|2021-07-29 18:17:30|2330.43|2321.73|2330.87|2322.17|2330.88|2322.18|2330.43|2321.73|29
1627582660000|2021-07-29 18:17:40|2330.53|2321.83|2330.09|2321.39|2330.8|2322.1|2329.96|2321.26|38
1627582670000|2021-07-29 18:17:50|2330.14|2321.44|2330.18|2321.48|2330.42|2321.72|2330.06|2321.36|35
1627582680000|2021-07-29 18:18:00|2330.19|2321.49|2330.44|2321.74|2330.45|2321.75|2330.05|2321.35|32
1627582690000|2021-07-29 18:18:10|2330.49|2321.79|2330.38|2321.68|2330.66|2321.96|2330.22|2321.52|30
1627582700000|2021-07-29 18:18:20|2330.37|2321.67|2330.14|2321.44|2330.38|2321.68|2330.11|2321.41|28
1627582710000|2021-07-29 18:18:30|2330.16|2321.46|2329.31|2320.61|2330.16|2321.46|2329.3|2320.6|26
1627582720000|2021-07-29 18:18:40|2329.19|2320.49|2329.35|2320.65|2329.44|2320.74|2329.06|2320.36|26
1627582730000|2021-07-29 18:18:50|2329.31|2320.61|2328.86|2320.16|2329.38|2320.68|2328.65|2319.95|29
1627582740000|2021-07-29 18:19:00|2328.98|2320.28|2329|2320.3|2329.31|2320.61|2328.85|2320.15|16
1627582750000|2021-07-29 18:19:10|2329.1|2320.4|2329.15|2320.45|2329.43|2320.73|2329.09|2320.39|29
1627582760000|2021-07-29 18:19:20|2329.16|2320.46|2328.84|2320.14|2329.22|2320.52|2328.73|2320.03|19
1627582770000|2021-07-29 18:19:30|2328.88|2320.18|2328.87|2320.17|2329.08|2320.38|2328.81|2320.11|14
1627582780000|2021-07-29 18:19:40|2328.86|2320.16|2328.76|2320.06|2328.87|2320.17|2328.76|2320.06|17
1627582790000|2021-07-29 18:19:50|2328.68|2319.98|2328.68|2319.98|2328.79|2320.09|2328.68|2319.98|14
1627582800000|2021-07-29 18:20:00|2328.75|2320.05|2329.55|2320.85|2329.72|2321.02|2328.68|2319.98|25
1627582810000|2021-07-29 18:20:10|2329.64|2320.94|2328.77|2320.07|2329.71|2321.01|2328.69|2319.99|36
1627582820000|2021-07-29 18:20:20|2328.73|2320.03|2328.33|2319.63|2328.77|2320.07|2328.22|2319.52|23
1627582830000|2021-07-29 18:20:30|2328.27|2319.57|2328.26|2319.56|2328.36|2319.66|2328.26|2319.56|10
1627582840000|2021-07-29 18:20:40|2328.25|2319.55|2328.25|2319.55|2328.26|2319.56|2328.25|2319.55|3
1627582850000|2021-07-29 18:20:50|2328.16|2319.46|2327.71|2319.01|2328.16|2319.46|2327.7|2319|12
1627582860000|2021-07-29 18:21:00|2327.72|2319.02|2327.7|2319|2327.72|2319.02|2327.7|2319|7
1627582870000|2021-07-29 18:21:10|2327.71|2319.01|2327.33|2318.63|2327.71|2319.01|2327.33|2318.63|17
1627582880000|2021-07-29 18:21:20|2327.41|2318.71|2326.26|2317.56|2327.41|2318.71|2326.23|2317.53|30
1627582890000|2021-07-29 18:21:30|2326.24|2317.54|2326.06|2317.36|2326.59|2317.89|2326.06|2317.36|32
1627582900000|2021-07-29 18:21:40|2326.04|2317.34|2325.87|2317.17|2326.04|2317.34|2325.66|2316.96|34
1627582910000|2021-07-29 18:21:50|2325.97|2317.27|2326.26|2317.56|2326.35|2317.65|2325.51|2316.81|37
1627582920000|2021-07-29 18:22:00|2326.25|2317.55|2326.26|2317.56|2326.28|2317.58|2325.79|2317.09|36
1627582930000|2021-07-29 18:22:10|2326.28|2317.58|2325.95|2317.25|2326.44|2317.74|2325.86|2317.16|34
1627582940000|2021-07-29 18:22:20|2325.92|2317.22|2326.01|2317.31|2326.01|2317.31|2325.66|2316.96|32
1627582950000|2021-07-29 18:22:30|2326|2317.3|2325.9|2317.2|2326.08|2317.38|2325.86|2317.16|33
1627582960000|2021-07-29 18:22:40|2325.91|2317.21|2326.64|2317.94|2326.64|2317.94|2325.83|2317.13|37
1627582970000|2021-07-29 18:22:50|2327.01|2318.31|2327|2318.3|2327.44|2318.74|2326.91|2318.21|35
1627582980000|2021-07-29 18:23:00|2327.03|2318.33|2326.84|2318.14|2327.03|2318.33|2325.98|2317.28|38
1627582990000|2021-07-29 18:23:10|2326.83|2318.13|2326.27|2317.57|2326.89|2318.19|2326.27|2317.57|30
1627583000000|2021-07-29 18:23:20|2326.42|2317.72|2326.2|2317.5|2326.42|2317.72|2326.16|2317.46|14
1627583010000|2021-07-29 18:23:30|2326.15|2317.45|2326.23|2317.53|2326.29|2317.59|2326.05|2317.35|10
1627583020000|2021-07-29 18:23:40|2326.25|2317.55|2326.34|2317.64|2326.61|2317.91|2326.25|2317.55|21
1627583030000|2021-07-29 18:23:50|2326.33|2317.63|2326.39|2317.69|2326.39|2317.69|2326.33|2317.63|5
1627583040000|2021-07-29 18:24:00|2326.4|2317.7|2326.78|2318.08|2326.84|2318.14|2326.4|2317.7|25
1627583050000|2021-07-29 18:24:10|2326.79|2318.09|2326.8|2318.1|2326.8|2318.1|2326.79|2318.09|2
1627583060000|2021-07-29 18:24:20|2326.93|2318.23|2327.11|2318.41|2327.37|2318.67|2326.83|2318.13|30
1627583070000|2021-07-29 18:24:30|2327.1|2318.4|2326.68|2317.98|2327.18|2318.48|2326.68|2317.98|32
1627583080000|2021-07-29 18:24:40|2326.67|2317.97|2325.53|2316.83|2327.01|2318.31|2324.77|2316.07|34
1627583090000|2021-07-29 18:24:50|2325.6|2316.9|2324.96|2316.26|2325.86|2317.16|2324.92|2316.22|35
1627583100000|2021-07-29 18:25:00|2324.95|2316.25|2325.67|2316.97|2325.78|2317.08|2324.88|2316.18|38
1627583110000|2021-07-29 18:25:10|2325.64|2316.94|2325.03|2316.33|2325.81|2317.11|2324.95|2316.25|33
1627583120000|2021-07-29 18:25:20|2325.01|2316.31|2325.03|2316.33|2325.53|2316.83|2324.88|2316.18|34
1627583130000|2021-07-29 18:25:30|2324.98|2316.28|2324.96|2316.26|2325.17|2316.47|2324.93|2316.23|27
1627583140000|2021-07-29 18:25:40|2324.99|2316.29|2324.98|2316.28|2325.21|2316.51|2324.94|2316.24|31
1627583150000|2021-07-29 18:25:50|2325.01|2316.31|2324.51|2315.81|2325.03|2316.33|2324.45|2315.75|30
1627583160000|2021-07-29 18:26:00|2324.48|2315.78|2324.59|2315.89|2324.66|2315.96|2324.48|2315.78|19
1627583170000|2021-07-29 18:26:10|2324.6|2315.9|2325.75|2317.05|2325.75|2317.05|2324.6|2315.9|23
1627583180000|2021-07-29 18:26:20|2325.63|2316.93|2325.14|2316.44|2325.63|2316.93|2324.95|2316.25|24
1627583190000|2021-07-29 18:26:30|2325.2|2316.5|2324.4|2315.7|2325.2|2316.5|2324.33|2315.63|29
1627583200000|2021-07-29 18:26:40|2324.41|2315.71|2324.91|2316.21|2324.95|2316.25|2324.41|2315.71|19
1627583210000|2021-07-29 18:26:50|2324.9|2316.2|2324.83|2316.13|2324.91|2316.21|2324.71|2316.01|22
1627583220000|2021-07-29 18:27:00|2324.85|2316.15|2323.65|2314.95|2324.85|2316.15|2323.59|2314.89|30
1627583230000|2021-07-29 18:27:10|2323.71|2315.01|2322.71|2314.01|2323.71|2315.01|2322.53|2313.83|28
1627583240000|2021-07-29 18:27:20|2322.81|2314.11|2322.05|2313.35|2322.95|2314.25|2322.05|2313.35|30
1627583250000|2021-07-29 18:27:30|2322.08|2313.38|2321.43|2312.73|2322.09|2313.39|2321.24|2312.54|22
1627583260000|2021-07-29 18:27:40|2321.44|2312.74|2321.44|2312.74|2321.45|2312.75|2321.18|2312.48|32
1627583270000|2021-07-29 18:27:50|2321.29|2312.59|2321.12|2312.42|2321.74|2313.04|2321.07|2312.37|29
1627583280000|2021-07-29 18:28:00|2321.27|2312.57|2322.34|2313.64|2322.34|2313.64|2321.11|2312.41|35
1627583290000|2021-07-29 18:28:10|2322.48|2313.78|2322.79|2314.09|2322.93|2314.23|2322.3|2313.6|21
1627583300000|2021-07-29 18:28:20|2322.8|2314.1|2323.69|2314.99|2323.72|2315.02|2322.8|2314.1|19
1627583310000|2021-07-29 18:28:30|2323.68|2314.98|2323.74|2315.04|2323.78|2315.08|2323.64|2314.94|23
1627583320000|2021-07-29 18:28:40|2323.75|2315.05|2322.58|2313.88|2323.85|2315.15|2322.51|2313.81|31
1627583330000|2021-07-29 18:28:50|2322.57|2313.87|2319.52|2310.82|2322.57|2313.87|2319.31|2310.61|37
1627583340000|2021-07-29 18:29:00|2319.44|2310.74|2320.4|2311.7|2320.51|2311.81|2317.99|2309.29|39
1627583350000|2021-07-29 18:29:10|2320.33|2311.63|2316.47|2307.77|2320.42|2311.72|2316.28|2307.58|38
1627583360000|2021-07-29 18:29:20|2316.48|2307.78|2316.97|2308.27|2316.97|2308.27|2316.06|2307.36|35
1627583370000|2021-07-29 18:29:30|2317.2|2308.5|2317.53|2308.83|2317.76|2309.06|2317.11|2308.41|33
1627583380000|2021-07-29 18:29:40|2317.56|2308.86|2318.9|2310.2|2319.41|2310.71|2317.56|2308.86|35
1627583390000|2021-07-29 18:29:50|2318.94|2310.24|2319.1|2310.4|2319.1|2310.4|2318.57|2309.87|34
1627583400000|2021-07-29 18:30:00|2319.12|2310.42|2318.48|2309.78|2319.12|2310.42|2318.38|2309.68|25
1627583410000|2021-07-29 18:30:10|2318.49|2309.79|2319.12|2310.42|2319.23|2310.53|2318.34|2309.64|31
1627583420000|2021-07-29 18:30:20|2319.01|2310.31|2318.97|2310.27|2319.18|2310.48|2318.85|2310.15|26
1627583430000|2021-07-29 18:30:30|2318.94|2310.24|2319.59|2310.89|2319.6|2310.9|2318.88|2310.18|26
1627583440000|2021-07-29 18:30:40|2319.62|2310.92|2319.34|2310.64|2319.72|2311.02|2319.24|2310.54|21
1627583450000|2021-07-29 18:30:50|2319.32|2310.62|2320.05|2311.35|2320.05|2311.35|2319.3|2310.6|29
1627583460000|2021-07-29 18:31:00|2320.01|2311.31|2321.47|2312.77|2321.47|2312.77|2319.75|2311.05|37
1627583470000|2021-07-29 18:31:10|2321.44|2312.74|2322|2313.3|2322.3|2313.6|2321.43|2312.73|36
1627583480000|2021-07-29 18:31:20|2321.98|2313.28|2321.9|2313.2|2322.09|2313.39|2321.53|2312.83|33
1627583490000|2021-07-29 18:31:30|2321.93|2313.23|2322.39|2313.69|2322.43|2313.73|2321.88|2313.18|35
1627583500000|2021-07-29 18:31:40|2322.33|2313.63|2321.83|2313.13|2322.33|2313.63|2321.62|2312.92|36
1627583510000|2021-07-29 18:31:50|2321.82|2313.12|2318.55|2309.85|2321.84|2313.14|2318.55|2309.85|38
1627583520000|2021-07-29 18:32:00|2318.44|2309.74|2318.83|2310.13|2319.14|2310.44|2318.33|2309.63|36
1627583530000|2021-07-29 18:32:10|2318.86|2310.16|2319.35|2310.65|2319.51|2310.81|2318.73|2310.03|35
1627583540000|2021-07-29 18:32:20|2319.13|2310.43|2318.36|2309.66|2319.35|2310.65|2318.15|2309.45|38
1627583550000|2021-07-29 18:32:30|2318.47|2309.77|2320.17|2311.47|2320.56|2311.86|2318.47|2309.77|38
1627583560000|2021-07-29 18:32:40|2319.95|2311.25|2319.82|2311.12|2320.42|2311.72|2319.02|2310.32|38
1627583570000|2021-07-29 18:32:50|2319.73|2311.03|2317.55|2308.85|2319.73|2311.03|2317.41|2308.71|37
1627583580000|2021-07-29 18:33:00|2317.63|2308.93|2317.67|2308.97|2318.86|2310.16|2317.29|2308.59|38
1627583590000|2021-07-29 18:33:10|2317.81|2309.11|2316.47|2307.77|2317.84|2309.14|2316.47|2307.77|34
1627583600000|2021-07-29 18:33:20|2316.31|2307.61|2316.47|2307.77|2316.58|2307.88|2315.59|2306.89|40
1627583610000|2021-07-29 18:33:30|2316.64|2307.94|2316.91|2308.21|2317.25|2308.55|2316.58|2307.88|33
1627583620000|2021-07-29 18:33:40|2316.95|2308.25|2317.26|2308.56|2317.47|2308.77|2316.95|2308.25|22
1627583630000|2021-07-29 18:33:50|2317.27|2308.57|2317.35|2308.65|2317.61|2308.91|2317.27|2308.57|23
1627583640000|2021-07-29 18:34:00|2317.22|2308.52|2317.39|2308.69|2317.45|2308.75|2317.22|2308.52|19
1627583650000|2021-07-29 18:34:10|2317.46|2308.76|2319.52|2310.82|2319.54|2310.84|2317.46|2308.76|31
1627583660000|2021-07-29 18:34:20|2319.46|2310.76|2318.64|2309.94|2319.52|2310.82|2318.64|2309.94|31
1627583670000|2021-07-29 18:34:30|2318.66|2309.96|2318.78|2310.08|2318.78|2310.08|2318.51|2309.81|23
1627583680000|2021-07-29 18:34:40|2318.77|2310.07|2318.65|2309.95|2318.77|2310.07|2318.63|2309.93|25
1627583690000|2021-07-29 18:34:50|2318.7|2310|2319.2|2310.5|2319.32|2310.62|2318.63|2309.93|28
1627583700000|2021-07-29 18:35:00|2318.99|2310.29|2319.41|2310.71|2319.69|2310.99|2318.99|2310.29|34
1627583710000|2021-07-29 18:35:10|2319.44|2310.74|2319.13|2310.43|2319.67|2310.97|2319.13|2310.43|31
1627583720000|2021-07-29 18:35:20|2319.12|2310.42|2318.13|2309.43|2319.12|2310.42|2318.08|2309.38|21
1627583730000|2021-07-29 18:35:30|2318.12|2309.42|2317.96|2309.26|2318.12|2309.42|2317.83|2309.13|27
1627583740000|2021-07-29 18:35:40|2317.98|2309.28|2317.84|2309.14|2317.98|2309.28|2317.83|2309.13|15
1627583750000|2021-07-29 18:35:50|2317.79|2309.09|2317.95|2309.25|2318.04|2309.34|2317.74|2309.04|23
1627583760000|2021-07-29 18:36:00|2317.96|2309.26|2318.19|2309.49|2318.43|2309.73|2317.96|2309.26|28
1627583770000|2021-07-29 18:36:10|2318.24|2309.54|2319.54|2310.84|2319.54|2310.84|2318.09|2309.39|34
1627583780000|2021-07-29 18:36:20|2319.49|2310.79|2319.95|2311.25|2320.07|2311.37|2319.45|2310.75|33
1627583790000|2021-07-29 18:36:30|2319.98|2311.28|2319.11|2310.41|2320.27|2311.57|2319.11|2310.41|35
1627583800000|2021-07-29 18:36:40|2319.12|2310.42|2319.02|2310.32|2319.36|2310.66|2318.97|2310.27|35
1627583810000|2021-07-29 18:36:50|2319.05|2310.35|2317.96|2309.26|2319.05|2310.35|2317.96|2309.26|37
1627583820000|2021-07-29 18:37:00|2317.99|2309.29|2319.93|2311.23|2319.93|2311.23|2317.81|2309.11|39
1627583830000|2021-07-29 18:37:10|2319.94|2311.24|2318.9|2310.2|2319.94|2311.24|2318.86|2310.16|34
1627583840000|2021-07-29 18:37:20|2318.89|2310.19|2319.2|2310.5|2319.2|2310.5|2318.35|2309.65|29
1627583850000|2021-07-29 18:37:30|2319.21|2310.51|2319.3|2310.6|2319.34|2310.64|2319.21|2310.51|4
1627583860000|2021-07-29 18:37:40|2319.22|2310.52|2319.17|2310.47|2319.34|2310.64|2319.14|2310.44|23
1627583870000|2021-07-29 18:37:50|2319.19|2310.49|2319.16|2310.46|2319.23|2310.53|2319.15|2310.45|12
1627583880000|2021-07-29 18:38:00|2319.13|2310.43|2319.05|2310.35|2319.18|2310.48|2318.89|2310.19|12
1627583890000|2021-07-29 18:38:10|2319.04|2310.34|2318.95|2310.25|2319.09|2310.39|2318.88|2310.18|34
1627583900000|2021-07-29 18:38:20|2319.05|2310.35|2318.94|2310.24|2319.08|2310.38|2318.73|2310.03|31
1627583910000|2021-07-29 18:38:30|2318.89|2310.19|2318.78|2310.08|2318.9|2310.2|2318.65|2309.95|21
1627583920000|2021-07-29 18:38:40|2318.79|2310.09|2318.69|2309.99|2318.85|2310.15|2318.6|2309.9|22
1627583930000|2021-07-29 18:38:50|2318.79|2310.09|2318.32|2309.62|2318.79|2310.09|2317.99|2309.29|35
1627583940000|2021-07-29 18:39:00|2318.33|2309.63|2319.52|2310.82|2319.56|2310.86|2318.29|2309.59|36
1627583950000|2021-07-29 18:39:10|2319.55|2310.85|2318.67|2309.97|2319.65|2310.95|2318.54|2309.84|36
1627583960000|2021-07-29 18:39:20|2318.68|2309.98|2319.34|2310.64|2319.36|2310.66|2318.53|2309.83|30
1627583970000|2021-07-29 18:39:30|2319.36|2310.66|2319.51|2310.81|2319.53|2310.83|2319.32|2310.62|25
1627583980000|2021-07-29 18:39:40|2319.49|2310.79|2319.7|2311|2319.7|2311|2319.48|2310.78|20
1627583990000|2021-07-29 18:39:50|2319.78|2311.08|2319.78|2311.08|2319.81|2311.11|2319.64|2310.94|11
1627584000000|2021-07-29 18:40:00|2319.69|2310.99|2319.25|2310.55|2319.79|2311.09|2319.13|2310.43|14
1627584010000|2021-07-29 18:40:10|2319.23|2310.53|2319.3|2310.6|2319.55|2310.85|2318.75|2310.05|22
1627584020000|2021-07-29 18:40:20|2319.27|2310.57|2319.82|2311.12|2319.89|2311.19|2319.26|2310.56|33
1627584030000|2021-07-29 18:40:30|2319.64|2310.94|2319.47|2310.77|2319.88|2311.18|2319.39|2310.69|34
1627584040000|2021-07-29 18:40:40|2319.45|2310.75|2319.67|2310.97|2319.75|2311.05|2319.35|2310.65|34
1627584050000|2021-07-29 18:40:50|2319.65|2310.95|2319.15|2310.45|2319.65|2310.95|2318.99|2310.29|21
1627584060000|2021-07-29 18:41:00|2319.14|2310.44|2319.36|2310.66|2319.36|2310.66|2319.12|2310.42|19
1627584070000|2021-07-29 18:41:10|2319.35|2310.65|2319.58|2310.88|2319.58|2310.88|2319.33|2310.63|11
1627584080000|2021-07-29 18:41:20|2319.56|2310.86|2318.91|2310.21|2319.56|2310.86|2318.91|2310.21|14
1627584090000|2021-07-29 18:41:30|2319.46|2310.76|2319.45|2310.75|2319.46|2310.76|2319.45|2310.75|2
1627584100000|2021-07-29 18:41:40|2319.1|2310.4|2319.19|2310.49|2319.19|2310.49|2319.09|2310.39|3
1627584110000|2021-07-29 18:41:50|2318.8|2310.1|2318.79|2310.09|2319.06|2310.36|2318.79|2310.09|21
1627584120000|2021-07-29 18:42:00|2318.74|2310.04|2319.27|2310.57|2319.31|2310.61|2318.7|2310|28
1627584130000|2021-07-29 18:42:10|2319.26|2310.56|2318.51|2309.81|2319.3|2310.6|2318.51|2309.81|28
1627584140000|2021-07-29 18:42:20|2318.53|2309.83|2318.51|2309.81|2318.55|2309.85|2318.47|2309.77|9
1627584150000|2021-07-29 18:42:30|2318.52|2309.82|2318.45|2309.75|2318.53|2309.83|2318.45|2309.75|4
1627584160000|2021-07-29 18:42:40|2318.42|2309.72|2318.44|2309.74|2318.44|2309.74|2318.42|2309.72|2
1627584170000|2021-07-29 18:42:50|2318.43|2309.73|2317.8|2309.1|2318.43|2309.73|2317.79|2309.09|10
1627584180000|2021-07-29 18:43:00|2317.78|2309.08|2317.64|2308.94|2317.83|2309.13|2317.54|2308.84|15
1627584190000|2021-07-29 18:43:10|2317.7|2309|2317.58|2308.88|2317.7|2309|2317.52|2308.82|5
1627584200000|2021-07-29 18:43:20|2317.56|2308.86|2317.58|2308.88|2317.81|2309.11|2317.49|2308.79|21
1627584210000|2021-07-29 18:43:30|2317.86|2309.16|2318.68|2309.98|2319.07|2310.37|2317.64|2308.94|33
1627584220000|2021-07-29 18:43:40|2318.75|2310.05|2318.16|2309.46|2318.77|2310.07|2318.09|2309.39|25
1627584230000|2021-07-29 18:43:50|2318.1|2309.4|2317.04|2308.34|2318.21|2309.51|2316.91|2308.21|28
1627584240000|2021-07-29 18:44:00|2316.92|2308.22|2316.14|2307.44|2317.28|2308.58|2315.96|2307.26|29
1627584250000|2021-07-29 18:44:10|2316.26|2307.56|2316.59|2307.89|2317.6|2308.9|2316.26|2307.56|35
1627584260000|2021-07-29 18:44:20|2316.77|2308.07|2316.32|2307.62|2316.77|2308.07|2316.09|2307.39|35
1627584270000|2021-07-29 18:44:30|2316.25|2307.55|2316.05|2307.35|2316.43|2307.73|2315.57|2306.87|34
1627584280000|2021-07-29 18:44:40|2316.03|2307.33|2315.92|2307.22|2316.1|2307.4|2315.63|2306.93|25
1627584290000|2021-07-29 18:44:50|2315.95|2307.25|2316.22|2307.52|2316.36|2307.66|2315.95|2307.25|23
1627584300000|2021-07-29 18:45:00|2316.23|2307.53|2316.1|2307.4|2316.25|2307.55|2316.04|2307.34|23
1627584310000|2021-07-29 18:45:10|2316.15|2307.45|2315.96|2307.26|2316.15|2307.45|2315.51|2306.81|25
1627584320000|2021-07-29 18:45:20|2315.92|2307.22|2316.04|2307.34|2316.07|2307.37|2315.9|2307.2|24
1627584330000|2021-07-29 18:45:30|2316.02|2307.32|2316.1|2307.4|2316.14|2307.44|2316|2307.3|12
1627584340000|2021-07-29 18:45:40|2316.11|2307.41|2317.59|2308.89|2317.59|2308.89|2316.11|2307.41|28
1627584350000|2021-07-29 18:45:50|2317.42|2308.72|2317.72|2309.02|2317.78|2309.08|2317.36|2308.66|29
1627584360000|2021-07-29 18:46:00|2317.68|2308.98|2319.08|2310.38|2319.14|2310.44|2317.68|2308.98|29
1627584370000|2021-07-29 18:46:10|2319.04|2310.34|2319.73|2311.03|2319.78|2311.08|2318.75|2310.05|32
1627584380000|2021-07-29 18:46:20|2319.36|2310.66|2318.78|2310.08|2319.36|2310.66|2318.39|2309.69|34
1627584390000|2021-07-29 18:46:30|2318.75|2310.05|2318.72|2310.02|2319|2310.3|2318.72|2310.02|21
1627584400000|2021-07-29 18:46:40|2318.96|2310.26|2319.31|2310.61|2319.37|2310.67|2318.96|2310.26|37
1627584410000|2021-07-29 18:46:50|2319.32|2310.62|2319.06|2310.36|2319.34|2310.64|2319.06|2310.36|20
1627584420000|2021-07-29 18:47:00|2318.97|2310.27|2319.59|2310.89|2319.59|2310.89|2318.95|2310.25|24
1627584430000|2021-07-29 18:47:10|2319.62|2310.92|2319.94|2311.24|2319.95|2311.25|2319.35|2310.65|22
1627584440000|2021-07-29 18:47:20|2319.95|2311.25|2319.51|2310.81|2319.95|2311.25|2319.27|2310.57|30
1627584450000|2021-07-29 18:47:30|2319.34|2310.64|2318.51|2309.81|2319.34|2310.64|2318.4|2309.7|28
1627584460000|2021-07-29 18:47:40|2318.54|2309.84|2318.43|2309.73|2318.68|2309.98|2318.43|2309.73|21
1627584470000|2021-07-29 18:47:50|2318.42|2309.72|2318.35|2309.65|2318.58|2309.88|2318.31|2309.61|26
1627584480000|2021-07-29 18:48:00|2318.34|2309.64|2319.09|2310.39|2319.09|2310.39|2318.34|2309.64|32
1627584490000|2021-07-29 18:48:10|2319.13|2310.43|2319.28|2310.58|2319.42|2310.72|2319.02|2310.32|25
1627584500000|2021-07-29 18:48:20|2319.29|2310.59|2319.25|2310.55|2319.39|2310.69|2319.2|2310.5|33
1627584510000|2021-07-29 18:48:30|2319.23|2310.53|2318.96|2310.26|2319.24|2310.54|2318.86|2310.16|27
1627584520000|2021-07-29 18:48:40|2318.94|2310.24|2318.34|2309.64|2318.94|2310.24|2318.08|2309.38|34
1627584530000|2021-07-29 18:48:50|2318.37|2309.67|2318.27|2309.57|2318.41|2309.71|2318.23|2309.53|31
1627584540000|2021-07-29 18:49:00|2318.23|2309.53|2318.24|2309.54|2318.31|2309.61|2318.19|2309.49|31
1627584550000|2021-07-29 18:49:10|2318.21|2309.51|2318.19|2309.49|2318.25|2309.55|2318.18|2309.48|16
1627584560000|2021-07-29 18:49:20|2318.21|2309.51|2318.23|2309.53|2318.24|2309.54|2318.16|2309.46|14
1627584570000|2021-07-29 18:49:30|2318.21|2309.51|2318.23|2309.53|2318.31|2309.61|2317.96|2309.26|25
1627584580000|2021-07-29 18:49:40|2318.22|2309.52|2318.25|2309.55|2318.26|2309.56|2318.19|2309.49|12
1627584590000|2021-07-29 18:49:50|2318.23|2309.53|2318.13|2309.43|2318.23|2309.53|2318.13|2309.43|5
1627584600000|2021-07-29 18:50:00|2318.15|2309.45|2318.19|2309.49|2318.22|2309.52|2318.15|2309.45|6
1627584610000|2021-07-29 18:50:10|2318.18|2309.48|2316.39|2307.69|2318.18|2309.48|2316.31|2307.61|24
1627584620000|2021-07-29 18:50:20|2316.38|2307.68|2316.39|2307.69|2316.39|2307.69|2316.38|2307.68|2
1627584630000|2021-07-29 18:50:30|2316.38|2307.68|2317.07|2308.37|2317.33|2308.63|2316.38|2307.68|27
1627584640000|2021-07-29 18:50:40|2316.48|2307.78|2316.35|2307.65|2316.77|2308.07|2316.35|2307.65|27
1627584650000|2021-07-29 18:50:50|2316.38|2307.68|2315.46|2306.76|2316.38|2307.68|2315.43|2306.73|33
1627584660000|2021-07-29 18:51:00|2315.43|2306.73|2315.43|2306.73|2315.82|2307.12|2315.36|2306.66|31
1627584670000|2021-07-29 18:51:10|2315.38|2306.68|2315.4|2306.7|2315.74|2307.04|2315.36|2306.66|19
1627584680000|2021-07-29 18:51:20|2315.39|2306.69|2315.39|2306.69|2315.47|2306.77|2315.39|2306.69|18
1627584690000|2021-07-29 18:51:30|2315.38|2306.68|2315.12|2306.42|2315.42|2306.72|2314.26|2305.56|28
1627584700000|2021-07-29 18:51:40|2315.23|2306.53|2314.7|2306|2315.25|2306.55|2314.7|2306|37
1627584710000|2021-07-29 18:51:50|2314.86|2306.16|2314.84|2306.14|2315.08|2306.38|2314.75|2306.05|35
1627584720000|2021-07-29 18:52:00|2314.78|2306.08|2314.86|2306.16|2315.17|2306.47|2314.62|2305.92|34
1627584730000|2021-07-29 18:52:10|2315|2306.3|2315.67|2306.97|2315.71|2307.01|2314.88|2306.18|35
1627584740000|2021-07-29 18:52:20|2315.72|2307.02|2315.38|2306.68|2316.06|2307.36|2315.3|2306.6|34
1627584750000|2021-07-29 18:52:30|2315.41|2306.71|2316.39|2307.69|2316.39|2307.69|2315.38|2306.68|38
1627584760000|2021-07-29 18:52:40|2316.28|2307.58|2316.29|2307.59|2316.38|2307.68|2316.18|2307.48|30
1627584770000|2021-07-29 18:52:50|2316.3|2307.6|2317.25|2308.55|2317.25|2308.55|2316.23|2307.53|24
1627584780000|2021-07-29 18:53:00|2317.22|2308.52|2316.4|2307.7|2317.32|2308.62|2316.4|2307.7|36
1627584790000|2021-07-29 18:53:10|2316.48|2307.78|2316.25|2307.55|2316.67|2307.97|2316.25|2307.55|37
1627584800000|2021-07-29 18:53:20|2316.42|2307.72|2316.49|2307.79|2316.58|2307.88|2316.03|2307.33|35
1627584810000|2021-07-29 18:53:30|2316.5|2307.8|2317|2308.3|2317|2308.3|2316.41|2307.71|28
1627584820000|2021-07-29 18:53:40|2317.16|2308.46|2317.14|2308.44|2317.25|2308.55|2317.11|2308.41|25
1627584830000|2021-07-29 18:53:50|2317.16|2308.46|2317.16|2308.46|2317.29|2308.59|2317.03|2308.33|22
1627584840000|2021-07-29 18:54:00|2317.18|2308.48|2317.34|2308.64|2317.34|2308.64|2317.18|2308.48|9
1627584850000|2021-07-29 18:54:10|2317.36|2308.66|2317.33|2308.63|2317.39|2308.69|2317.3|2308.6|9
1627584860000|2021-07-29 18:54:20|2317.35|2308.65|2317.54|2308.84|2317.57|2308.87|2317.33|2308.63|21
1627584870000|2021-07-29 18:54:30|2317.53|2308.83|2316.97|2308.27|2317.55|2308.85|2316.9|2308.2|32
1627584880000|2021-07-29 18:54:40|2317.03|2308.33|2318.05|2309.35|2318.05|2309.35|2317.03|2308.33|39
1627584890000|2021-07-29 18:54:50|2318.07|2309.37|2318.71|2310.01|2318.87|2310.17|2317.99|2309.29|33
1627584900000|2021-07-29 18:55:00|2318.78|2310.08|2318.92|2310.22|2318.96|2310.26|2318.65|2309.95|19
1627584910000|2021-07-29 18:55:10|2318.86|2310.16|2317.29|2308.59|2318.86|2310.16|2317.26|2308.56|26
1627584920000|2021-07-29 18:55:20|2317.17|2308.47|2317.11|2308.41|2317.33|2308.63|2317.08|2308.38|28
1627584930000|2021-07-29 18:55:30|2317.09|2308.39|2316.46|2307.76|2317.14|2308.44|2316.46|2307.76|21
1627584940000|2021-07-29 18:55:40|2316.49|2307.79|2316.74|2308.04|2316.74|2308.04|2316.38|2307.68|8
1627584950000|2021-07-29 18:55:50|2316.62|2307.92|2316.6|2307.9|2316.74|2308.04|2316.34|2307.64|17
1627584960000|2021-07-29 18:56:00|2316.37|2307.67|2316.05|2307.35|2316.37|2307.67|2315.88|2307.18|29
1627584970000|2021-07-29 18:56:10|2316.13|2307.43|2316.06|2307.36|2316.3|2307.6|2315.89|2307.19|33
1627584980000|2021-07-29 18:56:20|2316.15|2307.45|2316.05|2307.35|2316.26|2307.56|2316.02|2307.32|24
1627584990000|2021-07-29 18:56:30|2316.19|2307.49|2315.73|2307.03|2316.24|2307.54|2315.72|2307.02|22
1627585000000|2021-07-29 18:56:40|2315.92|2307.22|2316.35|2307.65|2316.4|2307.7|2315.89|2307.19|23
1627585010000|2021-07-29 18:56:50|2316.44|2307.74|2316.55|2307.85|2316.6|2307.9|2316.35|2307.65|31
1627585020000|2021-07-29 18:57:00|2316.58|2307.88|2317.49|2308.79|2317.51|2308.81|2316.57|2307.87|28
1627585030000|2021-07-29 18:57:10|2317.51|2308.81|2317.44|2308.74|2317.59|2308.89|2317.43|2308.73|30
1627585040000|2021-07-29 18:57:20|2317.48|2308.78|2317.62|2308.92|2317.62|2308.92|2317.48|2308.78|26
1627585050000|2021-07-29 18:57:30|2317.58|2308.88|2317.52|2308.82|2317.68|2308.98|2317.48|2308.78|15
1627585060000|2021-07-29 18:57:40|2317.49|2308.79|2317.57|2308.87|2317.6|2308.9|2317.43|2308.73|29
1627585070000|2021-07-29 18:57:50|2317.55|2308.85|2317.51|2308.81|2317.6|2308.9|2317.36|2308.66|32
1627585080000|2021-07-29 18:58:00|2317.45|2308.75|2317.39|2308.69|2317.64|2308.94|2317.36|2308.66|25
1627585090000|2021-07-29 18:58:10|2317.55|2308.85|2316.57|2307.87|2317.57|2308.87|2316.55|2307.85|25
1627585100000|2021-07-29 18:58:20|2316.6|2307.9|2316.4|2307.7|2316.63|2307.93|2316.34|2307.64|35
1627585110000|2021-07-29 18:58:30|2316.43|2307.73|2316.34|2307.64|2316.44|2307.74|2316.32|2307.62|26
1627585120000|2021-07-29 18:58:40|2316.38|2307.68|2315.42|2306.72|2316.39|2307.69|2315.4|2306.7|27
1627585130000|2021-07-29 18:58:50|2315.48|2306.78|2315.69|2306.99|2316.31|2307.61|2315.37|2306.67|34
1627585140000|2021-07-29 18:59:00|2315.71|2307.01|2315.94|2307.24|2316.12|2307.42|2315.69|2306.99|28
1627585150000|2021-07-29 18:59:10|2315.95|2307.25|2316.19|2307.49|2316.23|2307.53|2315.88|2307.18|23
1627585160000|2021-07-29 18:59:20|2316.2|2307.5|2315.88|2307.18|2316.43|2307.73|2315.85|2307.15|28
1627585170000|2021-07-29 18:59:30|2315.96|2307.26|2316.97|2308.27|2317|2308.3|2315.95|2307.25|21
1627585180000|2021-07-29 18:59:40|2317.01|2308.31|2316.91|2308.21|2317.03|2308.33|2316.64|2307.94|29
1627585190000|2021-07-29 18:59:50|2316.88|2308.18|2317.04|2308.34|2317.07|2308.37|2316.8|2308.1|29
1627585200000|2021-07-29 19:00:00|2317.06|2308.36|2316.9|2308.2|2317.21|2308.51|2316.81|2308.11|30
1627585210000|2021-07-29 19:00:10|2316.96|2308.26|2316.42|2307.72|2316.96|2308.26|2316.24|2307.54|39
1627585220000|2021-07-29 19:00:20|2316.48|2307.78|2316.31|2307.61|2316.48|2307.78|2316.09|2307.39|20
1627585230000|2021-07-29 19:00:30|2316.25|2307.55|2315.55|2306.85|2316.33|2307.63|2315.53|2306.83|21
1627585240000|2021-07-29 19:00:40|2315.56|2306.86|2315.36|2306.66|2315.68|2306.98|2315.36|2306.66|18
1627585250000|2021-07-29 19:00:50|2315.3|2306.6|2315.3|2306.6|2315.35|2306.65|2315.23|2306.53|13
1627585260000|2021-07-29 19:01:00|2315.29|2306.59|2316.43|2307.73|2316.68|2307.98|2315.29|2306.59|17
1627585270000|2021-07-29 19:01:10|2316.28|2307.58|2316.11|2307.41|2316.33|2307.63|2316.11|2307.41|23
1627585280000|2021-07-29 19:01:20|2315.63|2306.93|2315.35|2306.65|2315.64|2306.94|2315.28|2306.58|32
1627585290000|2021-07-29 19:01:30|2315.3|2306.6|2315.28|2306.58|2315.51|2306.81|2315.22|2306.52|28
1627585300000|2021-07-29 19:01:40|2315.27|2306.57|2315.33|2306.63|2315.35|2306.65|2315.12|2306.42|22
1627585310000|2021-07-29 19:01:50|2315.56|2306.86|2315.67|2306.97|2316.22|2307.52|2315.56|2306.86|27
1627585320000|2021-07-29 19:02:00|2315.72|2307.02|2316.19|2307.49|2316.19|2307.49|2315.68|2306.98|25
1627585330000|2021-07-29 19:02:10|2316.21|2307.51|2315.49|2306.79|2316.24|2307.54|2315.45|2306.75|30
1627585340000|2021-07-29 19:02:20|2315.48|2306.78|2315.44|2306.74|2315.49|2306.79|2315.29|2306.59|28
1627585350000|2021-07-29 19:02:30|2315.43|2306.73|2315.54|2306.84|2315.54|2306.84|2315.42|2306.72|30
1627585360000|2021-07-29 19:02:40|2315.43|2306.73|2315.42|2306.72|2315.55|2306.85|2315.32|2306.62|19
1627585380000|2021-07-29 19:03:00|2315.43|2306.73|2315.67|2306.97|2316.11|2307.41|2315.42|2306.72|23
1627585390000|2021-07-29 19:03:10|2315.66|2306.96|2315.3|2306.6|2315.66|2306.96|2315.29|2306.59|24
1627585400000|2021-07-29 19:03:20|2315.37|2306.67|2315.3|2306.6|2315.39|2306.69|2315.3|2306.6|24
1627585420000|2021-07-29 19:03:40|2315.33|2306.63|2316.2|2307.5|2316.36|2307.66|2315.3|2306.6|23
1627585430000|2021-07-29 19:03:50|2316.23|2307.53|2316.21|2307.51|2316.48|2307.78|2315.97|2307.27|33
1627585440000|2021-07-29 19:04:00|2316.22|2307.52|2316.3|2307.6|2316.34|2307.64|2316.13|2307.43|31
1627585450000|2021-07-29 19:04:10|2316.28|2307.58|2316.31|2307.61|2316.37|2307.67|2316.28|2307.58|21
1627585460000|2021-07-29 19:04:20|2316.32|2307.62|2315.82|2307.12|2316.38|2307.68|2315.77|2307.07|20
1627585470000|2021-07-29 19:04:30|2315.64|2306.94|2315.71|2307.01|2315.76|2307.06|2315.52|2306.82|26
1627585480000|2021-07-29 19:04:40|2315.52|2306.82|2315.53|2306.83|2315.71|2307.01|2315.49|2306.79|12
1627585490000|2021-07-29 19:04:50|2315.54|2306.84|2315.59|2306.89|2315.6|2306.9|2315.53|2306.83|10
1627585500000|2021-07-29 19:05:00|2315.6|2306.9|2314.38|2305.68|2315.6|2306.9|2314.27|2305.57|14
1627585510000|2021-07-29 19:05:10|2313.99|2305.29|2314.5|2305.8|2315.13|2306.43|2313.73|2305.03|35
1627585520000|2021-07-29 19:05:20|2314.58|2305.88|2314.48|2305.78|2314.77|2306.07|2314.32|2305.62|29
1627585530000|2021-07-29 19:05:30|2314.54|2305.84|2314.36|2305.66|2314.57|2305.87|2314.15|2305.45|25
1627585540000|2021-07-29 19:05:40|2314.44|2305.74|2313.25|2304.55|2314.46|2305.76|2313.24|2304.54|27
1627585550000|2021-07-29 19:05:50|2313.34|2304.64|2312.6|2303.9|2313.67|2304.97|2312.6|2303.9|21
1627585560000|2021-07-29 19:06:00|2312.53|2303.83|2313.35|2304.65|2313.35|2304.65|2312.53|2303.83|26
1627585570000|2021-07-29 19:06:10|2313.5|2304.8|2312.59|2303.89|2313.61|2304.91|2312.38|2303.68|30
1627585580000|2021-07-29 19:06:20|2312.58|2303.88|2312.37|2303.67|2312.63|2303.93|2312.32|2303.62|18
1627585590000|2021-07-29 19:06:30|2312.41|2303.71|2312.48|2303.78|2313.11|2304.41|2312.33|2303.63|34
1627585600000|2021-07-29 19:06:40|2312.35|2303.65|2312.32|2303.62|2312.83|2304.13|2312.32|2303.62|30
1627585610000|2021-07-29 19:06:50|2312.43|2303.73|2312.17|2303.47|2312.58|2303.88|2312.17|2303.47|12
1627585620000|2021-07-29 19:07:00|2312.49|2303.79|2312.7|2304|2312.9|2304.2|2312.32|2303.62|21
1627585630000|2021-07-29 19:07:10|2312.76|2304.06|2311.43|2302.73|2312.99|2304.29|2311.22|2302.52|31
1627585640000|2021-07-29 19:07:20|2311.47|2302.77|2312.61|2303.91|2312.62|2303.92|2311.34|2302.64|37
1627585650000|2021-07-29 19:07:30|2312.57|2303.87|2312.68|2303.98|2312.82|2304.12|2312.37|2303.67|29
1627585660000|2021-07-29 19:07:40|2312.59|2303.89|2312.53|2303.83|2312.63|2303.93|2312.36|2303.66|26
1627585670000|2021-07-29 19:07:50|2312.58|2303.88|2312.33|2303.63|2312.67|2303.97|2312.1|2303.4|19
1627585680000|2021-07-29 19:08:00|2312.37|2303.67|2311.89|2303.19|2312.57|2303.87|2311.85|2303.15|31
1627585690000|2021-07-29 19:08:10|2311.86|2303.16|2311.9|2303.2|2311.96|2303.26|2311.84|2303.14|6
1627585700000|2021-07-29 19:08:20|2311.95|2303.25|2311.86|2303.16|2312|2303.3|2311.86|2303.16|3
1627585710000|2021-07-29 19:08:30|2311.87|2303.17|2311.75|2303.05|2311.87|2303.17|2311.75|2303.05|6
1627585720000|2021-07-29 19:08:40|2311.53|2302.83|2311.52|2302.82|2311.53|2302.83|2311.5|2302.8|5
1627585730000|2021-07-29 19:08:50|2311.51|2302.81|2311.84|2303.14|2312.08|2303.38|2311.5|2302.8|30
1627585740000|2021-07-29 19:09:00|2311.87|2303.17|2311.4|2302.7|2311.96|2303.26|2310.1|2301.4|35
1627585750000|2021-07-29 19:09:10|2311.41|2302.71|2311.48|2302.78|2311.65|2302.95|2311.23|2302.53|33
1627585760000|2021-07-29 19:09:20|2311.46|2302.76|2311.78|2303.08|2311.8|2303.1|2311.38|2302.68|29
1627585770000|2021-07-29 19:09:30|2311.8|2303.1|2311.17|2302.47|2311.9|2303.2|2311.17|2302.47|22
1627585780000|2021-07-29 19:09:40|2311.21|2302.51|2311.02|2302.32|2311.26|2302.56|2310.97|2302.27|14
1627585790000|2021-07-29 19:09:50|2311.03|2302.33|2311|2302.3|2311.04|2302.34|2310.96|2302.26|13
1627585800000|2021-07-29 19:10:00|2311.04|2302.34|2311.65|2302.95|2311.65|2302.95|2310.99|2302.29|9
1627585810000|2021-07-29 19:10:10|2311.63|2302.93|2312.66|2303.96|2312.75|2304.05|2311.58|2302.88|35
1627585820000|2021-07-29 19:10:20|2312.65|2303.95|2313|2304.3|2313.14|2304.44|2312.65|2303.95|32
1627585830000|2021-07-29 19:10:30|2313.01|2304.31|2313.47|2304.77|2313.47|2304.77|2313.01|2304.31|33
1627585840000|2021-07-29 19:10:40|2313.45|2304.75|2314.11|2305.41|2314.14|2305.44|2313.45|2304.75|31
1627585850000|2021-07-29 19:10:50|2314.13|2305.43|2314.9|2306.2|2314.91|2306.21|2313.99|2305.29|36
1627585860000|2021-07-29 19:11:00|2314.86|2306.16|2315.11|2306.41|2315.25|2306.55|2314.83|2306.13|30
1627585870000|2021-07-29 19:11:10|2315.21|2306.51|2314.55|2305.85|2315.28|2306.58|2314.53|2305.83|34
1627585880000|2021-07-29 19:11:20|2314.57|2305.87|2314.87|2306.17|2314.87|2306.17|2314.57|2305.87|35
1627585890000|2021-07-29 19:11:30|2314.78|2306.08|2315.11|2306.41|2315.3|2306.6|2314.76|2306.06|37
1627585900000|2021-07-29 19:11:40|2315.08|2306.38|2315.24|2306.54|2315.24|2306.54|2315.06|2306.36|25
1627585910000|2021-07-29 19:11:50|2315.25|2306.55|2315.45|2306.75|2315.45|2306.75|2315.25|2306.55|11
1627585920000|2021-07-29 19:12:00|2315.61|2306.91|2316.18|2307.48|2316.18|2307.48|2315.61|2306.91|27
1627585930000|2021-07-29 19:12:10|2316.24|2307.54|2316.22|2307.52|2316.27|2307.57|2315.7|2307|19
1627585940000|2021-07-29 19:12:20|2316.26|2307.56|2316.98|2308.28|2317.26|2308.56|2316.26|2307.56|37
1627585950000|2021-07-29 19:12:30|2317.02|2308.32|2317.57|2308.87|2317.76|2309.06|2317.02|2308.32|36
1627585960000|2021-07-29 19:12:40|2317.63|2308.93|2318.09|2309.39|2318.15|2309.45|2317.59|2308.89|38
1627585970000|2021-07-29 19:12:50|2318.07|2309.37|2318.28|2309.58|2318.28|2309.58|2317.88|2309.18|38
1627585980000|2021-07-29 19:13:00|2318.13|2309.43|2318.44|2309.74|2318.94|2310.24|2318.13|2309.43|38
1627585990000|2021-07-29 19:13:10|2318.57|2309.87|2319.97|2311.27|2320.03|2311.33|2318.57|2309.87|31
1627586000000|2021-07-29 19:13:20|2320.02|2311.32|2319.58|2310.88|2320.05|2311.35|2319.44|2310.74|28
1627586010000|2021-07-29 19:13:30|2319.48|2310.78|2318.81|2310.11|2319.51|2310.81|2318.78|2310.08|36
1627586020000|2021-07-29 19:13:40|2318.79|2310.09|2318.94|2310.24|2319.04|2310.34|2317.3|2308.6|34
1627586030000|2021-07-29 19:13:50|2319.01|2310.31|2318.95|2310.25|2319.15|2310.45|2318.86|2310.16|37
1627586040000|2021-07-29 19:14:00|2318.83|2310.13|2318.97|2310.27|2319.31|2310.61|2318.77|2310.07|36
1627586050000|2021-07-29 19:14:10|2318.84|2310.14|2317.92|2309.22|2319.01|2310.31|2317.8|2309.1|32
1627586060000|2021-07-29 19:14:20|2317.98|2309.28|2318.43|2309.73|2318.48|2309.78|2317.91|2309.21|23
1627586070000|2021-07-29 19:14:30|2318.44|2309.74|2318.88|2310.18|2318.88|2310.18|2318.41|2309.71|18
1627586080000|2021-07-29 19:14:40|2318.89|2310.19|2319.63|2310.93|2319.63|2310.93|2318.8|2310.1|33
1627586090000|2021-07-29 19:14:50|2319.72|2311.02|2319.09|2310.39|2319.81|2311.11|2319.09|2310.39|31
1627586100000|2021-07-29 19:15:00|2318.97|2310.27|2321.17|2312.47|2321.19|2312.49|2318.93|2310.23|32
1627586110000|2021-07-29 19:15:10|2321.22|2312.52|2319.26|2310.56|2321.22|2312.52|2319.26|2310.56|34
1627586120000|2021-07-29 19:15:20|2319.56|2310.86|2319.48|2310.78|2319.64|2310.94|2319.11|2310.41|26
1627586130000|2021-07-29 19:15:30|2319.44|2310.74|2319.68|2310.98|2319.79|2311.09|2319.44|2310.74|33
1627586140000|2021-07-29 19:15:40|2319.72|2311.02|2319.43|2310.73|2319.78|2311.08|2319.43|2310.73|23
1627586150000|2021-07-29 19:15:50|2319.47|2310.77|2319.2|2310.5|2319.58|2310.88|2319.05|2310.35|30
1627586160000|2021-07-29 19:16:00|2319.19|2310.49|2319.09|2310.39|2319.33|2310.63|2319|2310.3|31
1627586170000|2021-07-29 19:16:10|2319.11|2310.41|2318.6|2309.9|2319.28|2310.58|2318.55|2309.85|30
1627586180000|2021-07-29 19:16:20|2318.59|2309.89|2318.43|2309.73|2318.62|2309.92|2318.23|2309.53|27
1627586190000|2021-07-29 19:16:30|2318.31|2309.61|2318.32|2309.62|2318.43|2309.73|2318.28|2309.58|21
1627586200000|2021-07-29 19:16:40|2318.3|2309.6|2317.84|2309.14|2318.6|2309.9|2317.84|2309.14|34
1627586210000|2021-07-29 19:16:50|2317.76|2309.06|2317.44|2308.74|2317.76|2309.06|2317|2308.3|25
1627586220000|2021-07-29 19:17:00|2317.2|2308.5|2318.93|2310.23|2318.95|2310.25|2317.17|2308.47|33
1627586230000|2021-07-29 19:17:10|2318.96|2310.26|2319.24|2310.54|2319.34|2310.64|2318.96|2310.26|25
1627586240000|2021-07-29 19:17:20|2319.32|2310.62|2318.85|2310.15|2319.32|2310.62|2318.69|2309.99|31
1627586250000|2021-07-29 19:17:30|2318.81|2310.11|2317.99|2309.29|2318.91|2310.21|2317.99|2309.29|32
1627586260000|2021-07-29 19:17:40|2317.93|2309.23|2317.27|2308.57|2317.93|2309.23|2317.22|2308.52|26
1627586270000|2021-07-29 19:17:50|2317.17|2308.47|2316.87|2308.17|2317.29|2308.59|2316.82|2308.12|29
1627586280000|2021-07-29 19:18:00|2316.83|2308.13|2317.22|2308.52|2317.39|2308.69|2316.83|2308.13|32
1627586290000|2021-07-29 19:18:10|2317.2|2308.5|2318.13|2309.43|2318.56|2309.86|2317.15|2308.45|32
1627586300000|2021-07-29 19:18:20|2318.12|2309.42|2317.52|2308.82|2318.13|2309.43|2317.48|2308.78|31
1627586310000|2021-07-29 19:18:30|2317.48|2308.78|2317.51|2308.81|2317.61|2308.91|2317.46|2308.76|21
1627586320000|2021-07-29 19:18:40|2317.55|2308.85|2317.51|2308.81|2317.61|2308.91|2317.45|2308.75|25
1627586330000|2021-07-29 19:18:50|2317.54|2308.84|2317.44|2308.74|2317.66|2308.96|2317.41|2308.71|30
1627586340000|2021-07-29 19:19:00|2317.43|2308.73|2317.24|2308.54|2317.43|2308.73|2317.13|2308.43|22
1627586350000|2021-07-29 19:19:10|2317.16|2308.46|2316.76|2308.06|2317.27|2308.57|2316.76|2308.06|19
1627586360000|2021-07-29 19:19:20|2316.74|2308.04|2316.45|2307.75|2317.06|2308.36|2316.45|2307.75|33
1627586370000|2021-07-29 19:19:30|2316.44|2307.74|2317.61|2308.91|2317.63|2308.93|2316.24|2307.54|32
1627586380000|2021-07-29 19:19:40|2317.48|2308.78|2317.6|2308.9|2317.81|2309.11|2317.4|2308.7|34
1627586390000|2021-07-29 19:19:50|2317.56|2308.86|2317.75|2309.05|2317.76|2309.06|2317.3|2308.6|34
1627586400000|2021-07-29 19:20:00|2317.35|2308.65|2316.52|2307.82|2317.41|2308.71|2316.46|2307.76|17
1627586410000|2021-07-29 19:20:10|2316.48|2307.78|2316.48|2307.78|2316.51|2307.81|2316.48|2307.78|5
1627586420000|2021-07-29 19:20:20|2316.47|2307.77|2316.51|2307.81|2316.51|2307.81|2316.47|2307.77|2
1627586430000|2021-07-29 19:20:30|2316.5|2307.8|2315.8|2307.1|2316.58|2307.88|2315.8|2307.1|15
1627586440000|2021-07-29 19:20:40|2315.75|2307.05|2315.05|2306.35|2315.75|2307.05|2315.05|2306.35|22
1627586450000|2021-07-29 19:20:50|2315.04|2306.34|2315.35|2306.65|2315.35|2306.65|2315.04|2306.34|7
1627586460000|2021-07-29 19:21:00|2315.21|2306.51|2315.32|2306.62|2315.32|2306.62|2314.82|2306.12|20
1627586470000|2021-07-29 19:21:10|2315.31|2306.61|2313.74|2305.04|2315.42|2306.72|2313.58|2304.88|36
1627586480000|2021-07-29 19:21:20|2313.67|2304.97|2314.48|2305.78|2314.61|2305.91|2313.53|2304.83|33
1627586490000|2021-07-29 19:21:30|2314.49|2305.79|2314.73|2306.03|2314.73|2306.03|2314.42|2305.72|29
1627586500000|2021-07-29 19:21:40|2314.85|2306.15|2315.13|2306.43|2315.21|2306.51|2314.85|2306.15|34
1627586510000|2021-07-29 19:21:50|2315.06|2306.36|2315.13|2306.43|2315.13|2306.43|2315|2306.3|21
1627586520000|2021-07-29 19:22:00|2315.2|2306.5|2315.16|2306.46|2315.21|2306.51|2314.7|2306|31
1627586530000|2021-07-29 19:22:10|2315.08|2306.38|2315.02|2306.32|2315.14|2306.44|2314.97|2306.27|22
1627586540000|2021-07-29 19:22:20|2315|2306.3|2314.29|2305.59|2315.02|2306.32|2314.27|2305.57|20
1627586550000|2021-07-29 19:22:30|2314.28|2305.58|2314.94|2306.24|2314.94|2306.24|2314.18|2305.48|21
1627586560000|2021-07-29 19:22:40|2314.99|2306.29|2315.2|2306.5|2315.34|2306.64|2314.96|2306.26|21
1627586570000|2021-07-29 19:22:50|2315.21|2306.51|2315.14|2306.44|2315.21|2306.51|2315.13|2306.43|21
1627586580000|2021-07-29 19:23:00|2315.13|2306.43|2315.37|2306.67|2315.37|2306.67|2315.11|2306.41|18
1627586590000|2021-07-29 19:23:10|2315.34|2306.64|2314.87|2306.17|2315.37|2306.67|2314.82|2306.12|14
1627586600000|2021-07-29 19:23:20|2314.72|2306.02|2314.78|2306.08|2314.85|2306.15|2314.72|2306.02|15
1627586610000|2021-07-29 19:23:30|2314.81|2306.11|2313.71|2305.01|2314.88|2306.18|2313.71|2305.01|16
1627586620000|2021-07-29 19:23:40|2313.51|2304.81|2313.6|2304.9|2313.65|2304.95|2313.51|2304.81|7
1627586630000|2021-07-29 19:23:50|2313.5|2304.8|2313.48|2304.78|2313.6|2304.9|2313.48|2304.78|9
1627586640000|2021-07-29 19:24:00|2313.53|2304.83|2313.81|2305.11|2314|2305.3|2313.51|2304.81|11
1627586650000|2021-07-29 19:24:10|2313.87|2305.17|2313.57|2304.87|2313.87|2305.17|2313.57|2304.87|11
1627586660000|2021-07-29 19:24:20|2313.6|2304.9|2313.6|2304.9|2313.93|2305.23|2313.57|2304.87|11
1627586670000|2021-07-29 19:24:30|2313.57|2304.87|2314.16|2305.46|2314.37|2305.67|2313.57|2304.87|26
1627586680000|2021-07-29 19:24:40|2314.34|2305.64|2313.54|2304.84|2314.34|2305.64|2313.54|2304.84|23
1627586690000|2021-07-29 19:24:50|2313.51|2304.81|2313.59|2304.89|2313.59|2304.89|2313.49|2304.79|5
1627586700000|2021-07-29 19:25:00|2313.54|2304.84|2314.06|2305.36|2314.12|2305.42|2313.54|2304.84|13
1627586710000|2021-07-29 19:25:10|2314.09|2305.39|2314.06|2305.36|2314.09|2305.39|2314.01|2305.31|6
1627586720000|2021-07-29 19:25:20|2314.04|2305.34|2313.86|2305.16|2314.04|2305.34|2313.78|2305.08|17
1627586730000|2021-07-29 19:25:30|2313.96|2305.26|2313.89|2305.19|2313.98|2305.28|2313.88|2305.18|8
1627586740000|2021-07-29 19:25:40|2313.88|2305.18|2314.18|2305.48|2314.18|2305.48|2313.88|2305.18|2
1627586750000|2021-07-29 19:25:50|2314.28|2305.58|2314.15|2305.45|2314.4|2305.7|2313.91|2305.21|17
1627586760000|2021-07-29 19:26:00|2314.12|2305.42|2313.33|2304.63|2314.18|2305.48|2313.19|2304.49|33
1627586770000|2021-07-29 19:26:10|2313.05|2304.35|2312.98|2304.28|2313.36|2304.66|2312.77|2304.07|24
1627586780000|2021-07-29 19:26:20|2312.88|2304.18|2312.91|2304.21|2312.92|2304.22|2312.56|2303.86|30
1627586790000|2021-07-29 19:26:30|2312.58|2303.88|2313.33|2304.63|2313.5|2304.8|2312.58|2303.88|29
1627586800000|2021-07-29 19:26:40|2313.4|2304.7|2313.22|2304.52|2313.4|2304.7|2313.11|2304.41|29
1627586810000|2021-07-29 19:26:50|2313.23|2304.53|2313.88|2305.18|2314.15|2305.45|2313.23|2304.53|38
1627586820000|2021-07-29 19:27:00|2313.98|2305.28|2313.28|2304.58|2313.98|2305.28|2313.23|2304.53|31
1627586830000|2021-07-29 19:27:10|2313.23|2304.53|2311.47|2302.77|2313.3|2304.6|2311.47|2302.77|35
1627586840000|2021-07-29 19:27:20|2311.48|2302.78|2311.94|2303.24|2311.98|2303.28|2311.48|2302.78|31
1627586850000|2021-07-29 19:27:30|2311.95|2303.25|2312.25|2303.55|2312.41|2303.71|2311.85|2303.15|32
1627586860000|2021-07-29 19:27:40|2312.24|2303.54|2311.87|2303.17|2312.34|2303.64|2311.8|2303.1|33
1627586870000|2021-07-29 19:27:50|2311.84|2303.14|2311.79|2303.09|2311.91|2303.21|2311.7|2303|36
1627586880000|2021-07-29 19:28:00|2311.82|2303.12|2311.55|2302.85|2311.99|2303.29|2311.26|2302.56|28
1627586890000|2021-07-29 19:28:10|2311.59|2302.89|2312.29|2303.59|2312.39|2303.69|2311.41|2302.71|33
1627586900000|2021-07-29 19:28:20|2312.23|2303.53|2312.31|2303.61|2312.41|2303.71|2312.23|2303.53|35
1627586910000|2021-07-29 19:28:30|2312.32|2303.62|2310.31|2301.61|2312.34|2303.64|2310.25|2301.55|36
1627586920000|2021-07-29 19:28:40|2310.22|2301.52|2309.64|2300.94|2310.31|2301.61|2309.32|2300.62|30
1627586930000|2021-07-29 19:28:50|2309.75|2301.05|2310.07|2301.37|2310.07|2301.37|2309.63|2300.93|33
1627586940000|2021-07-29 19:29:00|2310.28|2301.58|2312.06|2303.36|2312.06|2303.36|2310.28|2301.58|34
1627586950000|2021-07-29 19:29:10|2312.05|2303.35|2312.49|2303.79|2312.58|2303.88|2312.03|2303.33|25
1627586960000|2021-07-29 19:29:20|2312.37|2303.67|2311.5|2302.8|2312.37|2303.67|2311.5|2302.8|30
1627586970000|2021-07-29 19:29:30|2311.47|2302.77|2311.52|2302.82|2311.68|2302.98|2311.47|2302.77|18
1627586980000|2021-07-29 19:29:40|2311.51|2302.81|2312.32|2303.62|2312.32|2303.62|2311.51|2302.81|23
1627586990000|2021-07-29 19:29:50|2312.22|2303.52|2312.33|2303.63|2312.33|2303.63|2312.22|2303.52|16
1627587000000|2021-07-29 19:30:00|2312.35|2303.65|2312.36|2303.66|2312.36|2303.66|2312.34|2303.64|8
1627587010000|2021-07-29 19:30:10|2312.31|2303.61|2311.72|2303.02|2312.4|2303.7|2311.72|2303.02|25
1627587020000|2021-07-29 19:30:20|2311.71|2303.01|2311.56|2302.86|2311.8|2303.1|2311.55|2302.85|28
1627587030000|2021-07-29 19:30:30|2311.52|2302.82|2311.54|2302.84|2311.8|2303.1|2311.31|2302.61|37
1627587040000|2021-07-29 19:30:40|2311.42|2302.72|2311.6|2302.9|2311.66|2302.96|2311.34|2302.64|37
1627587050000|2021-07-29 19:30:50|2311.62|2302.92|2311.76|2303.06|2311.86|2303.16|2311.28|2302.58|33
1627587060000|2021-07-29 19:31:00|2311.81|2303.11|2312.5|2303.8|2312.5|2303.8|2311.56|2302.86|40
1627587070000|2021-07-29 19:31:10|2312.52|2303.82|2312.68|2303.98|2312.88|2304.18|2312.43|2303.73|32
1627587080000|2021-07-29 19:31:20|2312.86|2304.16|2312.82|2304.12|2313.34|2304.64|2312.68|2303.98|27
1627587090000|2021-07-29 19:31:30|2312.81|2304.11|2312.99|2304.29|2313.03|2304.33|2312.74|2304.04|20
1627587100000|2021-07-29 19:31:40|2313.04|2304.34|2313.2|2304.5|2313.2|2304.5|2312.92|2304.22|18
1627587110000|2021-07-29 19:31:50|2313.28|2304.58|2313.65|2304.95|2313.84|2305.14|2313.28|2304.58|24
1627587120000|2021-07-29 19:32:00|2313.69|2304.99|2313.61|2304.91|2313.82|2305.12|2313.61|2304.91|29
1627587130000|2021-07-29 19:32:10|2313.63|2304.93|2313.37|2304.67|2313.65|2304.95|2313.37|2304.67|14
1627587140000|2021-07-29 19:32:20|2313.36|2304.66|2312.3|2303.6|2313.48|2304.78|2312.09|2303.39|21
1627587150000|2021-07-29 19:32:30|2312.21|2303.51|2311.6|2302.9|2312.41|2303.71|2311.55|2302.85|30
1627587160000|2021-07-29 19:32:40|2311.57|2302.87|2311.31|2302.61|2311.66|2302.96|2311.3|2302.6|20
1627587170000|2021-07-29 19:32:50|2311.2|2302.5|2311.19|2302.49|2311.59|2302.89|2311.19|2302.49|12
1627587180000|2021-07-29 19:33:00|2311.24|2302.54|2312.39|2303.69|2312.39|2303.69|2311.19|2302.49|22
1627587190000|2021-07-29 19:33:10|2312.57|2303.87|2310.34|2301.64|2312.57|2303.87|2310.06|2301.36|36
1627587200000|2021-07-29 19:33:20|2310.3|2301.6|2310.04|2301.34|2310.3|2301.6|2309.97|2301.27|28
1627587210000|2021-07-29 19:33:30|2310.05|2301.35|2310.04|2301.34|2310.12|2301.42|2310|2301.3|17
1627587220000|2021-07-29 19:33:40|2310|2301.3|2309.93|2301.23|2310.08|2301.38|2309.89|2301.19|17
1627587230000|2021-07-29 19:33:50|2309.8|2301.1|2311.25|2302.55|2311.25|2302.55|2309.8|2301.1|24
1627587240000|2021-07-29 19:34:00|2311.27|2302.57|2311.26|2302.56|2311.31|2302.61|2311.16|2302.46|24
1627587250000|2021-07-29 19:34:10|2311.25|2302.55|2310.24|2301.54|2311.26|2302.56|2310.23|2301.53|19
1627587260000|2021-07-29 19:34:20|2310.23|2301.53|2310.03|2301.33|2310.23|2301.53|2309.99|2301.29|19
1627587270000|2021-07-29 19:34:30|2310.05|2301.35|2310.61|2301.91|2310.61|2301.91|2309.97|2301.27|28
1627587280000|2021-07-29 19:34:40|2310.65|2301.95|2311.16|2302.46|2311.19|2302.49|2310.58|2301.88|28
1627587290000|2021-07-29 19:34:50|2311.17|2302.47|2311.21|2302.51|2311.22|2302.52|2311.15|2302.45|21
1627587300000|2021-07-29 19:35:00|2311.52|2302.82|2310.57|2301.87|2311.67|2302.97|2310.39|2301.69|34
1627587310000|2021-07-29 19:35:10|2310.59|2301.89|2309.71|2301.01|2310.59|2301.89|2309.71|2301.01|22
1627587320000|2021-07-29 19:35:20|2309.83|2301.13|2309.71|2301.01|2309.83|2301.13|2309.71|2301.01|16
1627587330000|2021-07-29 19:35:30|2309.76|2301.06|2311.11|2302.41|2311.11|2302.41|2309.71|2301.01|21
1627587340000|2021-07-29 19:35:40|2311.12|2302.42|2312.45|2303.75|2312.45|2303.75|2311.08|2302.38|31
1627587350000|2021-07-29 19:35:50|2312.42|2303.72|2311.57|2302.87|2312.48|2303.78|2311.51|2302.81|34
1627587360000|2021-07-29 19:36:00|2311.59|2302.89|2312.46|2303.76|2312.56|2303.86|2311.59|2302.89|33
1627587370000|2021-07-29 19:36:10|2312.5|2303.8|2313.36|2304.66|2313.36|2304.66|2312.49|2303.79|27
1627587380000|2021-07-29 19:36:20|2313.37|2304.67|2313.24|2304.54|2313.46|2304.76|2313.24|2304.54|20
1627587390000|2021-07-29 19:36:30|2313.22|2304.52|2313.05|2304.35|2313.22|2304.52|2312.82|2304.12|24
1627587400000|2021-07-29 19:36:40|2313.04|2304.34|2311.98|2303.28|2313.09|2304.39|2311.91|2303.21|29
1627587410000|2021-07-29 19:36:50|2311.95|2303.25|2311.82|2303.12|2311.99|2303.29|2311.82|2303.12|22
1627587420000|2021-07-29 19:37:00|2311.64|2302.94|2311.54|2302.84|2311.64|2302.94|2311.42|2302.72|30
1627587430000|2021-07-29 19:37:10|2311.55|2302.85|2311.21|2302.51|2311.74|2303.04|2311.21|2302.51|35
1627587440000|2021-07-29 19:37:20|2311.15|2302.45|2311.26|2302.56|2311.33|2302.63|2311.14|2302.44|17
1627587450000|2021-07-29 19:37:30|2311.23|2302.53|2310.74|2302.04|2311.3|2302.6|2310.74|2302.04|20
1627587460000|2021-07-29 19:37:40|2310.97|2302.27|2310.28|2301.58|2310.97|2302.27|2309.97|2301.27|30
1627587470000|2021-07-29 19:37:50|2309.97|2301.27|2310.02|2301.32|2310.31|2301.61|2309.95|2301.25|23
1627587480000|2021-07-29 19:38:00|2309.98|2301.28|2309.9|2301.2|2310.53|2301.83|2309.9|2301.2|19
1627587490000|2021-07-29 19:38:10|2309.93|2301.23|2310.02|2301.32|2310.02|2301.32|2309.16|2300.46|22
1627587500000|2021-07-29 19:38:20|2310|2301.3|2308.99|2300.29|2310|2301.3|2308.99|2300.29|24
1627587510000|2021-07-29 19:38:30|2308.97|2300.27|2308.75|2300.05|2308.97|2300.27|2308.59|2299.89|17
1627587520000|2021-07-29 19:38:40|2308.76|2300.06|2309.29|2300.59|2309.29|2300.59|2308.72|2300.02|19
1627587530000|2021-07-29 19:38:50|2309.23|2300.53|2308.94|2300.24|2309.53|2300.83|2308.89|2300.19|22
1627587540000|2021-07-29 19:39:00|2308.95|2300.25|2310.07|2301.37|2310.17|2301.47|2308.95|2300.25|22
1627587550000|2021-07-29 19:39:10|2310.09|2301.39|2309.44|2300.74|2310.38|2301.68|2309.44|2300.74|24
1627587560000|2021-07-29 19:39:20|2309.43|2300.73|2309.26|2300.56|2309.52|2300.82|2309.14|2300.44|15
1627587570000|2021-07-29 19:39:30|2309.21|2300.51|2309.54|2300.84|2309.56|2300.86|2309.17|2300.47|25
1627587580000|2021-07-29 19:39:40|2309.43|2300.73|2309.86|2301.16|2309.9|2301.2|2309.43|2300.73|16
1627587590000|2021-07-29 19:39:50|2309.85|2301.15|2309.69|2300.99|2309.85|2301.15|2309.63|2300.93|20
1627587600000|2021-07-29 19:40:00|2309.7|2301|2309.96|2301.26|2309.96|2301.26|2309.68|2300.98|19
1627587610000|2021-07-29 19:40:10|2309.98|2301.28|2309.82|2301.12|2310.01|2301.31|2309.82|2301.12|20
1627587620000|2021-07-29 19:40:20|2309.73|2301.03|2309.34|2300.64|2309.77|2301.07|2309.03|2300.33|19
1627587630000|2021-07-29 19:40:30|2309.24|2300.54|2309.41|2300.71|2309.47|2300.77|2309.1|2300.4|27
1627587640000|2021-07-29 19:40:40|2309.44|2300.74|2309.57|2300.87|2310.21|2301.51|2309.44|2300.74|28
1627587650000|2021-07-29 19:40:50|2309.46|2300.76|2309.31|2300.61|2309.51|2300.81|2309.29|2300.59|8
1627587660000|2021-07-29 19:41:00|2309.33|2300.63|2309.13|2300.43|2309.44|2300.74|2308.96|2300.26|11
1627587670000|2021-07-29 19:41:10|2309.06|2300.36|2309.88|2301.18|2309.89|2301.19|2309.02|2300.32|22
1627587680000|2021-07-29 19:41:20|2309.89|2301.19|2310.03|2301.33|2310.03|2301.33|2309.89|2301.19|11
1627587690000|2021-07-29 19:41:30|2310.02|2301.32|2309.61|2300.91|2310.03|2301.33|2309.44|2300.74|12
1627587700000|2021-07-29 19:41:40|2309.59|2300.89|2309.14|2300.44|2309.59|2300.89|2309.14|2300.44|14
1627587710000|2021-07-29 19:41:50|2309.15|2300.45|2308.45|2299.75|2309.25|2300.55|2308.44|2299.74|28
1627587720000|2021-07-29 19:42:00|2308.41|2299.71|2308.24|2299.54|2308.72|2300.02|2307.59|2298.89|26
1627587730000|2021-07-29 19:42:10|2308.2|2299.5|2308.38|2299.68|2308.49|2299.79|2308.2|2299.5|26
1627587740000|2021-07-29 19:42:20|2308.3|2299.6|2308.13|2299.43|2308.3|2299.6|2308.13|2299.43|21
1627587750000|2021-07-29 19:42:30|2308.15|2299.45|2308.23|2299.53|2308.29|2299.59|2307.94|2299.24|18
1627587760000|2021-07-29 19:42:40|2308.22|2299.52|2308.35|2299.65|2308.49|2299.79|2308.19|2299.49|23
1627587770000|2021-07-29 19:42:50|2308.34|2299.64|2307.59|2298.89|2308.38|2299.68|2307.55|2298.85|26
1627587780000|2021-07-29 19:43:00|2307.58|2298.88|2307.55|2298.85|2307.59|2298.89|2307.38|2298.68|19
1627587790000|2021-07-29 19:43:10|2307.52|2298.82|2307.52|2298.82|2307.67|2298.97|2307.38|2298.68|23
1627587800000|2021-07-29 19:43:20|2307.7|2299|2308|2299.3|2308.07|2299.37|2307.31|2298.61|26
1627587810000|2021-07-29 19:43:30|2308.06|2299.36|2307.91|2299.21|2308.08|2299.38|2307.75|2299.05|24
1627587820000|2021-07-29 19:43:40|2307.94|2299.24|2308.49|2299.79|2308.49|2299.79|2307.91|2299.21|28
1627587830000|2021-07-29 19:43:50|2308.48|2299.78|2308.3|2299.6|2308.63|2299.93|2307.98|2299.28|34
1627587840000|2021-07-29 19:44:00|2308.28|2299.58|2308.21|2299.51|2308.34|2299.64|2307.68|2298.98|32
1627587850000|2021-07-29 19:44:10|2308.28|2299.58|2308.32|2299.62|2308.39|2299.69|2308.19|2299.49|29
1627587860000|2021-07-29 19:44:20|2308.41|2299.71|2308.23|2299.53|2308.67|2299.97|2308.23|2299.53|36
1627587870000|2021-07-29 19:44:30|2308.13|2299.43|2308.14|2299.44|2308.5|2299.8|2307.86|2299.16|31
1627587880000|2021-07-29 19:44:40|2308.12|2299.42|2307.91|2299.21|2308.52|2299.82|2307.73|2299.03|33
1627587890000|2021-07-29 19:44:50|2307.78|2299.08|2308.31|2299.61|2308.39|2299.69|2307.71|2299.01|22
1627587900000|2021-07-29 19:45:00|2308.11|2299.41|2308.36|2299.66|2308.5|2299.8|2308|2299.3|27
1627587910000|2021-07-29 19:45:10|2308|2299.3|2308.18|2299.48|2308.24|2299.54|2307.91|2299.21|7
1627587920000|2021-07-29 19:45:20|2308.14|2299.44|2308.26|2299.56|2308.59|2299.89|2308|2299.3|24
1627587930000|2021-07-29 19:45:30|2308.15|2299.45|2308.18|2299.48|2308.28|2299.58|2308.04|2299.34|22
1627587940000|2021-07-29 19:45:40|2308.19|2299.49|2308.25|2299.55|2308.28|2299.58|2308.17|2299.47|23
1627587950000|2021-07-29 19:45:50|2308.23|2299.53|2308.35|2299.65|2308.4|2299.7|2308.23|2299.53|19
1627587960000|2021-07-29 19:46:00|2308.36|2299.66|2308.74|2300.04|2308.76|2300.06|2308.25|2299.55|26
1627587970000|2021-07-29 19:46:10|2308.66|2299.96|2309.43|2300.73|2309.43|2300.73|2308.66|2299.96|26
1627587980000|2021-07-29 19:46:20|2309.44|2300.74|2310.12|2301.42|2310.12|2301.42|2309.44|2300.74|27
1627587990000|2021-07-29 19:46:30|2310.22|2301.52|2310.31|2301.61|2310.68|2301.98|2310.17|2301.47|38
1627588000000|2021-07-29 19:46:40|2310.51|2301.81|2311.03|2302.33|2311.04|2302.34|2310.3|2301.6|28
1627588010000|2021-07-29 19:46:50|2311.05|2302.35|2311.9|2303.2|2312.18|2303.48|2311.05|2302.35|28
1627588020000|2021-07-29 19:47:00|2311.93|2303.23|2311.17|2302.47|2312.26|2303.56|2311.06|2302.36|31
1627588030000|2021-07-29 19:47:10|2311.18|2302.48|2312.18|2303.48|2312.25|2303.55|2311.18|2302.48|33
1627588040000|2021-07-29 19:47:20|2312.17|2303.47|2312.58|2303.88|2312.59|2303.89|2312.17|2303.47|28
1627588050000|2021-07-29 19:47:30|2312.57|2303.87|2312.61|2303.91|2312.63|2303.93|2312.49|2303.79|27
1627588060000|2021-07-29 19:47:40|2312.7|2304|2312.82|2304.12|2312.82|2304.12|2312.64|2303.94|22
1627588070000|2021-07-29 19:47:50|2312.74|2304.04|2313.28|2304.58|2313.28|2304.58|2312.74|2304.04|30
1627588080000|2021-07-29 19:48:00|2313.25|2304.55|2313.43|2304.73|2313.68|2304.98|2313.14|2304.44|33
1627588090000|2021-07-29 19:48:10|2313.55|2304.85|2313.31|2304.61|2313.58|2304.88|2313.3|2304.6|28
1627588100000|2021-07-29 19:48:20|2313.3|2304.6|2313.29|2304.59|2313.35|2304.65|2313.26|2304.56|26
1627588110000|2021-07-29 19:48:30|2313.32|2304.62|2313.31|2304.61|2313.34|2304.64|2313.29|2304.59|17
1627588120000|2021-07-29 19:48:40|2313.3|2304.6|2313.38|2304.68|2313.38|2304.68|2313.3|2304.6|14
1627588130000|2021-07-29 19:48:50|2313.37|2304.67|2313.41|2304.71|2313.49|2304.79|2313.37|2304.67|14
1627588140000|2021-07-29 19:49:00|2313.42|2304.72|2313.99|2305.29|2313.99|2305.29|2313.42|2304.72|14
1627588150000|2021-07-29 19:49:10|2313.98|2305.28|2313.64|2304.94|2313.98|2305.28|2313.19|2304.49|19
1627588160000|2021-07-29 19:49:20|2313.71|2305.01|2314.51|2305.81|2314.51|2305.81|2313.71|2305.01|32
1627588170000|2021-07-29 19:49:30|2314.44|2305.74|2315.86|2307.16|2315.9|2307.2|2314.39|2305.69|34
1627588180000|2021-07-29 19:49:40|2316|2307.3|2316.02|2307.32|2316.21|2307.51|2314.89|2306.19|31
1627588190000|2021-07-29 19:49:50|2316|2307.3|2316.79|2308.09|2317.3|2308.6|2316|2307.3|38
1627588200000|2021-07-29 19:50:00|2316.58|2307.88|2316.05|2307.35|2316.9|2308.2|2315.99|2307.29|34
1627588210000|2021-07-29 19:50:10|2316.04|2307.34|2315.9|2307.2|2316.09|2307.39|2315.84|2307.14|23
1627588220000|2021-07-29 19:50:20|2316|2307.3|2315.98|2307.28|2316.11|2307.41|2315.84|2307.14|23
1627588230000|2021-07-29 19:50:30|2316.1|2307.4|2315.17|2306.47|2316.12|2307.42|2315.03|2306.33|25
1627588240000|2021-07-29 19:50:40|2315.16|2306.46|2316.44|2307.74|2316.64|2307.94|2314.98|2306.28|39
1627588250000|2021-07-29 19:50:50|2316.61|2307.91|2317.2|2308.5|2317.21|2308.51|2316.47|2307.77|34
1627588260000|2021-07-29 19:51:00|2317.14|2308.44|2317.27|2308.57|2317.28|2308.58|2317.14|2308.44|16
1627588270000|2021-07-29 19:51:10|2317.26|2308.56|2318.35|2309.65|2318.35|2309.65|2317.26|2308.56|22
1627588280000|2021-07-29 19:51:20|2318.39|2309.69|2317.6|2308.9|2318.4|2309.7|2317.46|2308.76|29
1627588290000|2021-07-29 19:51:30|2317.58|2308.88|2317.7|2309|2317.75|2309.05|2317.5|2308.8|32
1627588300000|2021-07-29 19:51:40|2317.71|2309.01|2318.28|2309.58|2318.29|2309.59|2317.71|2309.01|26
1627588310000|2021-07-29 19:51:50|2318.27|2309.57|2318.14|2309.44|2318.27|2309.57|2318.02|2309.32|13
1627588320000|2021-07-29 19:52:00|2318.16|2309.46|2317.76|2309.06|2318.16|2309.46|2317.5|2308.8|24
1627588330000|2021-07-29 19:52:10|2317.8|2309.1|2318.45|2309.75|2318.45|2309.75|2317.75|2309.05|22
1627588340000|2021-07-29 19:52:20|2318.46|2309.76|2318.75|2310.05|2318.77|2310.07|2318.33|2309.63|20
1627588350000|2021-07-29 19:52:30|2318.85|2310.15|2319.26|2310.56|2319.29|2310.59|2318.85|2310.15|19
1627588360000|2021-07-29 19:52:40|2319.24|2310.54|2318.67|2309.97|2319.24|2310.54|2318.49|2309.79|20
1627588370000|2021-07-29 19:52:50|2318.56|2309.86|2319.46|2310.76|2319.46|2310.76|2318.56|2309.86|26
1627588380000|2021-07-29 19:53:00|2319.45|2310.75|2320.14|2311.44|2320.46|2311.76|2319.14|2310.44|36
1627588390000|2021-07-29 19:53:10|2320.05|2311.35|2317.9|2309.2|2320.07|2311.37|2317.68|2308.98|34
1627588400000|2021-07-29 19:53:20|2317.86|2309.16|2318.87|2310.17|2319.07|2310.37|2317.82|2309.12|36
1627588410000|2021-07-29 19:53:30|2318.89|2310.19|2318.27|2309.57|2319.09|2310.39|2318.19|2309.49|30
1627588420000|2021-07-29 19:53:40|2318.36|2309.66|2317.45|2308.75|2318.36|2309.66|2317.41|2308.71|36
1627588430000|2021-07-29 19:53:50|2317.44|2308.74|2317.67|2308.97|2317.88|2309.18|2316.78|2308.08|38
1627588440000|2021-07-29 19:54:00|2318.07|2309.37|2318.7|2310|2318.7|2310|2317.96|2309.26|37
1627588450000|2021-07-29 19:54:10|2318.68|2309.98|2317.28|2308.58|2318.8|2310.1|2317.27|2308.57|34
1627588460000|2021-07-29 19:54:20|2317.3|2308.6|2317.4|2308.7|2318.54|2309.84|2317.27|2308.57|33
1627588470000|2021-07-29 19:54:30|2317.44|2308.74|2317.26|2308.56|2317.65|2308.95|2317.18|2308.48|32
1627588480000|2021-07-29 19:54:40|2317.22|2308.52|2317.25|2308.55|2317.96|2309.26|2317.2|2308.5|32
1627588490000|2021-07-29 19:54:50|2317.44|2308.74|2317.39|2308.69|2317.44|2308.74|2317.24|2308.54|10
1627588500000|2021-07-29 19:55:00|2317.38|2308.68|2317.72|2309.02|2318.71|2310.01|2317.38|2308.68|31
1627588510000|2021-07-29 19:55:10|2317.73|2309.03|2317.44|2308.74|2318.34|2309.64|2317.44|2308.74|31
1627588520000|2021-07-29 19:55:20|2317.57|2308.87|2318.13|2309.43|2318.13|2309.43|2317.28|2308.58|28
1627588530000|2021-07-29 19:55:30|2318.14|2309.44|2317.99|2309.29|2318.26|2309.56|2317.99|2309.29|27
1627588540000|2021-07-29 19:55:40|2317.9|2309.2|2318|2309.3|2318.04|2309.34|2317.9|2309.2|16
1627588550000|2021-07-29 19:55:50|2317.99|2309.29|2317.13|2308.43|2318.11|2309.41|2317.03|2308.33|24
1627588560000|2021-07-29 19:56:00|2317.16|2308.46|2318.46|2309.76|2318.46|2309.76|2317|2308.3|35
1627588570000|2021-07-29 19:56:10|2318.4|2309.7|2316.7|2308|2318.46|2309.76|2316.63|2307.93|32
1627588580000|2021-07-29 19:56:20|2316.91|2308.21|2317.99|2309.29|2317.99|2309.29|2316.91|2308.21|37
1627588590000|2021-07-29 19:56:30|2318.04|2309.34|2317.54|2308.84|2318.06|2309.36|2317.5|2308.8|27
1627588600000|2021-07-29 19:56:40|2317.57|2308.87|2317.54|2308.84|2317.58|2308.88|2317.47|2308.77|17
1627588620000|2021-07-29 19:57:00|2317.52|2308.82|2316.55|2307.85|2317.55|2308.85|2316.55|2307.85|8
1627588630000|2021-07-29 19:57:10|2316.47|2307.77|2317.39|2308.69|2317.42|2308.72|2316.43|2307.73|14
1627588640000|2021-07-29 19:57:20|2317.4|2308.7|2317.53|2308.83|2317.53|2308.83|2317.39|2308.69|11
1627588650000|2021-07-29 19:57:30|2317.54|2308.84|2317.86|2309.16|2317.86|2309.16|2317.54|2308.84|18
1627588660000|2021-07-29 19:57:40|2317.8|2309.1|2317.86|2309.16|2317.88|2309.18|2317.75|2309.05|12
1627588670000|2021-07-29 19:57:50|2317.98|2309.28|2317.73|2309.03|2318.07|2309.37|2317.73|2309.03|28
1627588680000|2021-07-29 19:58:00|2317.74|2309.04|2318.04|2309.34|2318.08|2309.38|2317.57|2308.87|28
1627588690000|2021-07-29 19:58:10|2317.81|2309.11|2317.64|2308.94|2318.85|2310.15|2317.55|2308.85|34
1627588700000|2021-07-29 19:58:20|2317.66|2308.96|2317.57|2308.87|2317.71|2309.01|2317.47|2308.77|27
1627588710000|2021-07-29 19:58:30|2317.59|2308.89|2317.51|2308.81|2317.59|2308.89|2317.47|2308.77|8
1627588720000|2021-07-29 19:58:40|2317.5|2308.8|2316.46|2307.76|2317.58|2308.88|2316.46|2307.76|11
1627588730000|2021-07-29 19:58:50|2316.47|2307.77|2316.38|2307.68|2316.5|2307.8|2316.38|2307.68|9
1627588740000|2021-07-29 19:59:00|2316.37|2307.67|2315.11|2306.41|2316.5|2307.8|2315.11|2306.41|21
1627588750000|2021-07-29 19:59:10|2315.14|2306.44|2315.15|2306.45|2315.28|2306.58|2315.11|2306.41|24
1627588760000|2021-07-29 19:59:20|2315.18|2306.48|2315.61|2306.91|2315.61|2306.91|2315.18|2306.48|17
1627588770000|2021-07-29 19:59:30|2315.66|2306.96|2315.4|2306.7|2315.79|2307.09|2315.25|2306.55|9
1627588780000|2021-07-29 19:59:40|2315.45|2306.75|2316.06|2307.36|2316.12|2307.42|2315.45|2306.75|27
1627588790000|2021-07-29 19:59:50|2316.07|2307.37|2316.01|2307.31|2316.17|2307.47|2316.01|2307.31|22
1627588800000|2021-07-29 20:00:00|2316.08|2307.38|2315.4|2306.7|2316.21|2307.51|2315.4|2306.7|28
1627588810000|2021-07-29 20:00:10|2315.41|2306.71|2315.16|2306.46|2315.41|2306.71|2315.16|2306.46|10
1627588820000|2021-07-29 20:00:20|2315.21|2306.51|2315.21|2306.51|2315.21|2306.51|2315.16|2306.46|14
1627588830000|2021-07-29 20:00:30|2315.34|2306.64|2316.01|2307.31|2316.29|2307.59|2315.34|2306.64|25
1627588840000|2021-07-29 20:00:40|2316.03|2307.33|2316.62|2307.92|2316.66|2307.96|2316.02|2307.32|19
1627588850000|2021-07-29 20:00:50|2316.66|2307.96|2316.7|2308|2316.78|2308.08|2316.65|2307.95|7
1627588860000|2021-07-29 20:01:00|2316.74|2308.04|2317.11|2308.41|2317.11|2308.41|2316.74|2308.04|11
1627588870000|2021-07-29 20:01:10|2317.32|2308.62|2317.28|2308.58|2317.99|2309.29|2317.28|2308.58|24
1627588880000|2021-07-29 20:01:20|2317.18|2308.48|2317.1|2308.4|2317.2|2308.5|2317.1|2308.4|13
1627588890000|2021-07-29 20:01:30|2317.08|2308.38|2315.26|2306.56|2317.08|2308.38|2315.25|2306.55|24
1627588900000|2021-07-29 20:01:40|2315.25|2306.55|2316.19|2307.49|2316.51|2307.81|2315.23|2306.53|38
1627588910000|2021-07-29 20:01:50|2316.24|2307.54|2316.3|2307.6|2316.48|2307.78|2316.19|2307.49|33
1627588920000|2021-07-29 20:02:00|2316.36|2307.66|2316.75|2308.05|2316.78|2308.08|2316.36|2307.66|30
1627588930000|2021-07-29 20:02:10|2316.76|2308.06|2316.91|2308.21|2317.06|2308.36|2316.6|2307.9|31
1627588940000|2021-07-29 20:02:20|2317.1|2308.4|2317.45|2308.75|2317.57|2308.87|2316.88|2308.18|36
1627588950000|2021-07-29 20:02:30|2317.54|2308.84|2317.27|2308.57|2317.56|2308.86|2317.1|2308.4|37
1627588960000|2021-07-29 20:02:40|2317.25|2308.55|2316.18|2307.48|2317.39|2308.69|2316.15|2307.45|23
1627588970000|2021-07-29 20:02:50|2316.16|2307.46|2316.18|2307.48|2316.65|2307.95|2316.12|2307.42|20
1627588980000|2021-07-29 20:03:00|2316.2|2307.5|2316.5|2307.8|2316.6|2307.9|2316.19|2307.49|26
1627588990000|2021-07-29 20:03:10|2316.6|2307.9|2316.61|2307.91|2316.61|2307.91|2316.6|2307.9|2
1627589000000|2021-07-29 20:03:20|2316.6|2307.9|2316.28|2307.58|2316.6|2307.9|2315.96|2307.26|15
1627589010000|2021-07-29 20:03:30|2316.27|2307.57|2316.24|2307.54|2316.29|2307.59|2316.16|2307.46|9
1627589020000|2021-07-29 20:03:40|2316.21|2307.51|2315.86|2307.16|2316.27|2307.57|2315.86|2307.16|15
1627589030000|2021-07-29 20:03:50|2315.92|2307.22|2315.35|2306.65|2315.92|2307.22|2315.24|2306.54|35
1627589040000|2021-07-29 20:04:00|2315.33|2306.63|2315.5|2306.8|2315.56|2306.86|2315.2|2306.5|32
1627589050000|2021-07-29 20:04:10|2315.47|2306.77|2315.04|2306.34|2315.49|2306.79|2314.89|2306.19|27
1627589060000|2021-07-29 20:04:20|2315|2306.3|2314.91|2306.21|2315.03|2306.33|2314.89|2306.19|34
1627589070000|2021-07-29 20:04:30|2314.79|2306.09|2315.07|2306.37|2315.2|2306.5|2314.79|2306.09|24
1627589080000|2021-07-29 20:04:40|2315.09|2306.39|2314.8|2306.1|2315.12|2306.42|2314.8|2306.1|20
1627589090000|2021-07-29 20:04:50|2314.75|2306.05|2313.71|2305.01|2314.75|2306.05|2313.42|2304.72|34
1627589100000|2021-07-29 20:05:00|2313.57|2304.87|2311.84|2303.14|2313.69|2304.99|2311.8|2303.1|34
1627589110000|2021-07-29 20:05:10|2311.97|2303.27|2311.54|2302.84|2311.98|2303.28|2311.54|2302.84|28
1627589120000|2021-07-29 20:05:20|2311.62|2302.92|2312.52|2303.82|2312.55|2303.85|2311.6|2302.9|34
1627589130000|2021-07-29 20:05:30|2312.55|2303.85|2312.48|2303.78|2312.66|2303.96|2312.4|2303.7|28
1627589140000|2021-07-29 20:05:40|2312.46|2303.76|2312.47|2303.77|2312.68|2303.98|2312.38|2303.68|24
1627589150000|2021-07-29 20:05:50|2312.45|2303.75|2312.62|2303.92|2312.83|2304.13|2312.43|2303.73|38
1627589160000|2021-07-29 20:06:00|2312.6|2303.9|2313.72|2305.02|2313.72|2305.02|2312.6|2303.9|36
1627589170000|2021-07-29 20:06:10|2313.68|2304.98|2312.45|2303.75|2313.68|2304.98|2312.37|2303.67|32
1627589180000|2021-07-29 20:06:20|2312.55|2303.85|2312.75|2304.05|2312.75|2304.05|2312.34|2303.64|29
1627589190000|2021-07-29 20:06:30|2312.94|2304.24|2313.78|2305.08|2313.78|2305.08|2312.94|2304.24|36
1627589200000|2021-07-29 20:06:40|2313.79|2305.09|2314.63|2305.93|2314.63|2305.93|2313.69|2304.99|25
1627589210000|2021-07-29 20:06:50|2314.64|2305.94|2312.59|2303.89|2314.66|2305.96|2312.59|2303.89|12
1627589220000|2021-07-29 20:07:00|2312.96|2304.26|2313.83|2305.13|2313.95|2305.25|2312.93|2304.23|29
1627589230000|2021-07-29 20:07:10|2313.82|2305.12|2313.79|2305.09|2313.86|2305.16|2313.71|2305.01|16
1627589240000|2021-07-29 20:07:20|2313.82|2305.12|2314.19|2305.49|2314.24|2305.54|2313.8|2305.1|23
1627589250000|2021-07-29 20:07:30|2314.12|2305.42|2313.87|2305.17|2314.12|2305.42|2313.46|2304.76|20
1627589260000|2021-07-29 20:07:40|2314.05|2305.35|2314.63|2305.93|2314.71|2306.01|2314.05|2305.35|33
1627589270000|2021-07-29 20:07:50|2314.65|2305.95|2314.6|2305.9|2314.65|2305.95|2314.32|2305.62|17
1627589280000|2021-07-29 20:08:00|2314.66|2305.96|2315.43|2306.73|2315.64|2306.94|2314.6|2305.9|27
1627589290000|2021-07-29 20:08:10|2315.45|2306.75|2314.36|2305.66|2315.89|2307.19|2314.36|2305.66|32
1627589300000|2021-07-29 20:08:20|2314.37|2305.67|2314.81|2306.11|2314.81|2306.11|2314.37|2305.67|34
1627589310000|2021-07-29 20:08:30|2315.06|2306.36|2315.44|2306.74|2315.69|2306.99|2314.93|2306.23|37
1627589320000|2021-07-29 20:08:40|2315.64|2306.94|2315.61|2306.91|2315.74|2307.04|2315.44|2306.74|32
1627589330000|2021-07-29 20:08:50|2315.56|2306.86|2315.51|2306.81|2315.76|2307.06|2315.42|2306.72|30
1627589340000|2021-07-29 20:09:00|2315.43|2306.73|2315.86|2307.16|2316.03|2307.33|2315.43|2306.73|34
1627589350000|2021-07-29 20:09:10|2315.88|2307.18|2315.83|2307.13|2315.95|2307.25|2315.73|2307.03|27
1627589360000|2021-07-29 20:09:20|2315.82|2307.12|2315.96|2307.26|2316.05|2307.35|2315.72|2307.02|34
1627589370000|2021-07-29 20:09:30|2315.99|2307.29|2314.78|2306.08|2316|2307.3|2314.78|2306.08|23
1627589380000|2021-07-29 20:09:40|2314.67|2305.97|2313.51|2304.81|2314.67|2305.97|2313.49|2304.79|34
1627589390000|2021-07-29 20:09:50|2313.54|2304.84|2314.79|2306.09|2314.88|2306.18|2313.54|2304.84|20
1627589400000|2021-07-29 20:10:00|2314.8|2306.1|2314.76|2306.06|2314.9|2306.2|2314.76|2306.06|20
1627589410000|2021-07-29 20:10:10|2314.77|2306.07|2314.47|2305.77|2314.78|2306.08|2314.38|2305.68|32
1627589420000|2021-07-29 20:10:20|2314.42|2305.72|2314.5|2305.8|2314.6|2305.9|2314.42|2305.72|22
1627589430000|2021-07-29 20:10:30|2314.48|2305.78|2314.6|2305.9|2314.68|2305.98|2314.48|2305.78|24
1627589440000|2021-07-29 20:10:40|2314.65|2305.95|2314.62|2305.92|2314.78|2306.08|2314.57|2305.87|27
1627589450000|2021-07-29 20:10:50|2314.7|2306|2314.73|2306.03|2314.76|2306.06|2314.6|2305.9|22
1627589460000|2021-07-29 20:11:00|2314.93|2306.23|2315.12|2306.42|2315.39|2306.69|2314.89|2306.19|34
1627589470000|2021-07-29 20:11:10|2315.13|2306.43|2315.13|2306.43|2315.21|2306.51|2314.99|2306.29|22
1627589480000|2021-07-29 20:11:20|2315.12|2306.42|2315.63|2306.93|2315.65|2306.95|2315.12|2306.42|31
1627589490000|2021-07-29 20:11:30|2315.68|2306.98|2315.66|2306.96|2315.75|2307.05|2315.44|2306.74|27
1627589500000|2021-07-29 20:11:40|2315.74|2307.04|2315.83|2307.13|2315.94|2307.24|2315.74|2307.04|27
1627589510000|2021-07-29 20:11:50|2315.81|2307.11|2314.35|2305.65|2315.82|2307.12|2314.28|2305.58|29
1627589520000|2021-07-29 20:12:00|2314.34|2305.64|2314.35|2305.65|2314.37|2305.67|2314.3|2305.6|27
1627589530000|2021-07-29 20:12:10|2314.34|2305.64|2314.28|2305.58|2314.44|2305.74|2314.14|2305.44|29
1627589540000|2021-07-29 20:12:20|2314.34|2305.64|2312.65|2303.95|2314.34|2305.64|2312.65|2303.95|35
1627589550000|2021-07-29 20:12:30|2312.9|2304.2|2312.44|2303.74|2312.93|2304.23|2312.27|2303.57|33
1627589560000|2021-07-29 20:12:40|2312.34|2303.64|2312.65|2303.95|2312.65|2303.95|2312.21|2303.51|31
1627589570000|2021-07-29 20:12:50|2312.78|2304.08|2312.76|2304.06|2312.93|2304.23|2312.71|2304.01|40
1627589580000|2021-07-29 20:13:00|2312.77|2304.07|2312.75|2304.05|2312.77|2304.07|2312.4|2303.7|36
1627589590000|2021-07-29 20:13:10|2312.97|2304.27|2313.21|2304.51|2313.41|2304.71|2312.97|2304.27|30
1627589600000|2021-07-29 20:13:20|2313.28|2304.58|2313.47|2304.77|2313.5|2304.8|2313.28|2304.58|33
1627589610000|2021-07-29 20:13:30|2313.58|2304.88|2313.66|2304.96|2313.75|2305.05|2313.43|2304.73|33
1627589620000|2021-07-29 20:13:40|2313.68|2304.98|2314.45|2305.75|2314.45|2305.75|2313.54|2304.84|31
1627589630000|2021-07-29 20:13:50|2314.48|2305.78|2314.55|2305.85|2314.59|2305.89|2314.37|2305.67|22
1627589640000|2021-07-29 20:14:00|2314.59|2305.89|2315.48|2306.78|2315.7|2307|2314.5|2305.8|30
1627589650000|2021-07-29 20:14:10|2315.42|2306.72|2315.7|2307|2315.72|2307.02|2315.42|2306.72|25
1627589660000|2021-07-29 20:14:20|2315.62|2306.92|2315.77|2307.07|2316.44|2307.74|2315.61|2306.91|31
1627589670000|2021-07-29 20:14:30|2315.78|2307.08|2316.25|2307.55|2316.26|2307.56|2315.77|2307.07|27
1627589680000|2021-07-29 20:14:40|2316.21|2307.51|2314.95|2306.25|2316.51|2307.81|2314.79|2306.09|28
1627589690000|2021-07-29 20:14:50|2315|2306.3|2315.05|2306.35|2315.3|2306.6|2314.83|2306.13|33
1627589700000|2021-07-29 20:15:00|2315.07|2306.37|2313.7|2305|2315.31|2306.61|2313.7|2305|29
1627589710000|2021-07-29 20:15:10|2313.67|2304.97|2313.62|2304.92|2313.7|2305|2313.36|2304.66|27
1627589720000|2021-07-29 20:15:20|2313.73|2305.03|2313.75|2305.05|2313.92|2305.22|2313.57|2304.87|22
1627589730000|2021-07-29 20:15:30|2313.69|2304.99|2313.73|2305.03|2313.79|2305.09|2313.66|2304.96|20
1627589740000|2021-07-29 20:15:40|2313.8|2305.1|2314.65|2305.95|2314.7|2306|2313.71|2305.01|29
1627589750000|2021-07-29 20:15:50|2314.58|2305.88|2314.61|2305.91|2314.66|2305.96|2314.58|2305.88|17
1627589760000|2021-07-29 20:16:00|2314.64|2305.94|2314.7|2306|2314.72|2306.02|2314.64|2305.94|13
1627589770000|2021-07-29 20:16:10|2314.71|2306.01|2313.75|2305.05|2314.88|2306.18|2313.66|2304.96|12
1627589780000|2021-07-29 20:16:20|2313.7|2305|2313.53|2304.83|2313.78|2305.08|2313.44|2304.74|31
1627589790000|2021-07-29 20:16:30|2313.51|2304.81|2313.48|2304.78|2313.58|2304.88|2313.3|2304.6|30
1627589800000|2021-07-29 20:16:40|2313.45|2304.75|2314.1|2305.4|2314.1|2305.4|2312.52|2303.82|35
1627589810000|2021-07-29 20:16:50|2314.13|2305.43|2312.43|2303.73|2315.02|2306.32|2312.35|2303.65|35
1627589820000|2021-07-29 20:17:00|2312.44|2303.74|2314.27|2305.57|2314.27|2305.57|2312.4|2303.7|32
1627589830000|2021-07-29 20:17:10|2314.4|2305.7|2313.63|2304.93|2314.7|2306|2313.45|2304.75|29
1627589840000|2021-07-29 20:17:20|2313.66|2304.96|2313.88|2305.18|2313.92|2305.22|2313.61|2304.91|21
1627589850000|2021-07-29 20:17:30|2313.89|2305.19|2313.75|2305.05|2313.98|2305.28|2313.71|2305.01|31
1627589860000|2021-07-29 20:17:40|2313.8|2305.1|2313.75|2305.05|2313.8|2305.1|2313.69|2304.99|23
1627589870000|2021-07-29 20:17:50|2313.74|2305.04|2313.81|2305.11|2313.81|2305.11|2313.57|2304.87|25
1627589880000|2021-07-29 20:18:00|2313.7|2305|2314.55|2305.85|2314.57|2305.87|2313.69|2304.99|31
1627589890000|2021-07-29 20:18:10|2314.63|2305.93|2314.65|2305.95|2314.86|2306.16|2314.54|2305.84|31
1627589900000|2021-07-29 20:18:20|2314.63|2305.93|2314.79|2306.09|2314.95|2306.25|2314.49|2305.79|31
1627589910000|2021-07-29 20:18:30|2314.63|2305.93|2314.75|2306.05|2314.99|2306.29|2314.56|2305.86|35
1627589920000|2021-07-29 20:18:40|2314.8|2306.1|2314.75|2306.05|2314.91|2306.21|2314.64|2305.94|33
1627589930000|2021-07-29 20:18:50|2314.69|2305.99|2314.62|2305.92|2314.74|2306.04|2314.62|2305.92|14
1627589940000|2021-07-29 20:19:00|2314.64|2305.94|2315.64|2306.94|2315.91|2307.21|2314.62|2305.92|28
1627589950000|2021-07-29 20:19:10|2315.32|2306.62|2314.46|2305.76|2315.32|2306.62|2314.04|2305.34|27
1627589960000|2021-07-29 20:19:20|2314.45|2305.75|2314.55|2305.85|2314.61|2305.91|2314.42|2305.72|30
1627589970000|2021-07-29 20:19:30|2314.53|2305.83|2314.79|2306.09|2314.79|2306.09|2314.53|2305.83|11
1627589980000|2021-07-29 20:19:40|2314.8|2306.1|2315.52|2306.82|2315.52|2306.82|2314.8|2306.1|30
1627589990000|2021-07-29 20:19:50|2315.54|2306.84|2315.01|2306.31|2315.6|2306.9|2314.95|2306.25|24
1627590000000|2021-07-29 20:20:00|2315.16|2306.46|2315.44|2306.74|2315.65|2306.95|2315.16|2306.46|27
1627590010000|2021-07-29 20:20:10|2315.43|2306.73|2316.36|2307.66|2316.45|2307.75|2315.39|2306.69|26
1627590020000|2021-07-29 20:20:20|2316.19|2307.49|2316.06|2307.36|2316.57|2307.87|2315.55|2306.85|33
1627590030000|2021-07-29 20:20:30|2316.02|2307.32|2316.05|2307.35|2316.28|2307.58|2315.9|2307.2|29
1627590040000|2021-07-29 20:20:40|2316.02|2307.32|2316.04|2307.34|2316.47|2307.77|2315.84|2307.14|26
1627590050000|2021-07-29 20:20:50|2316.07|2307.37|2315.84|2307.14|2316.59|2307.89|2315.77|2307.07|29
1627590060000|2021-07-29 20:21:00|2315.83|2307.13|2315.31|2306.61|2315.83|2307.13|2315.21|2306.51|29
1627590070000|2021-07-29 20:21:10|2315.32|2306.62|2316.3|2307.6|2316.46|2307.76|2315.28|2306.58|24
1627590080000|2021-07-29 20:21:20|2316.21|2307.51|2316.92|2308.22|2316.94|2308.24|2316.21|2307.51|22
1627590090000|2021-07-29 20:21:30|2316.89|2308.19|2317.43|2308.73|2317.44|2308.74|2316.89|2308.19|20
1627590100000|2021-07-29 20:21:40|2317.4|2308.7|2318.03|2309.33|2318.03|2309.33|2317.39|2308.69|16
1627590110000|2021-07-29 20:21:50|2318.05|2309.35|2318.5|2309.8|2318.86|2310.16|2318.05|2309.35|34
1627590120000|2021-07-29 20:22:00|2318.6|2309.9|2318.95|2310.25|2318.99|2310.29|2318.44|2309.74|36
1627590130000|2021-07-29 20:22:10|2318.92|2310.22|2318.91|2310.21|2318.97|2310.27|2318.82|2310.12|30
1627590140000|2021-07-29 20:22:20|2318.92|2310.22|2319.31|2310.61|2319.47|2310.77|2318.82|2310.12|35
1627590150000|2021-07-29 20:22:30|2319.33|2310.63|2319.9|2311.2|2320.23|2311.53|2319.33|2310.63|34
1627590160000|2021-07-29 20:22:40|2320.01|2311.31|2320.39|2311.69|2320.39|2311.69|2319.9|2311.2|31
1627590170000|2021-07-29 20:22:50|2320.2|2311.5|2319.98|2311.28|2320.41|2311.71|2319.95|2311.25|33
1627590180000|2021-07-29 20:23:00|2320.02|2311.32|2320.46|2311.76|2320.46|2311.76|2320.02|2311.32|33
1627590190000|2021-07-29 20:23:10|2320.61|2311.91|2322.07|2313.37|2322.33|2313.63|2320.46|2311.76|37
1627590200000|2021-07-29 20:23:20|2322.1|2313.4|2321.56|2312.86|2322.1|2313.4|2321.22|2312.52|35
1627590210000|2021-07-29 20:23:30|2321.47|2312.77|2321.75|2313.05|2321.88|2313.18|2321.11|2312.41|38
1627590220000|2021-07-29 20:23:40|2321.61|2312.91|2322.37|2313.67|2322.38|2313.68|2321.24|2312.54|38
1627590230000|2021-07-29 20:23:50|2322.32|2313.62|2321.83|2313.13|2322.32|2313.62|2321.83|2313.13|31
1627590240000|2021-07-29 20:24:00|2321.81|2313.11|2321.04|2312.34|2321.82|2313.12|2320.98|2312.28|31
1627590250000|2021-07-29 20:24:10|2321.09|2312.39|2320.61|2311.91|2321.25|2312.55|2320.49|2311.79|34
1627590260000|2021-07-29 20:24:20|2320.62|2311.92|2320.18|2311.48|2320.68|2311.98|2319.92|2311.22|32
1627590270000|2021-07-29 20:24:30|2320.15|2311.45|2320.29|2311.59|2320.36|2311.66|2320.15|2311.45|32
1627590280000|2021-07-29 20:24:40|2320.26|2311.56|2321.19|2312.49|2321.29|2312.59|2320.26|2311.56|24
1627590290000|2021-07-29 20:24:50|2321.18|2312.48|2320.93|2312.23|2321.25|2312.55|2320.64|2311.94|30
1627590300000|2021-07-29 20:25:00|2320.65|2311.95|2321.11|2312.41|2321.21|2312.51|2320.65|2311.95|24
1627590310000|2021-07-29 20:25:10|2321.09|2312.39|2321.66|2312.96|2321.69|2312.99|2321.09|2312.39|15
1627590320000|2021-07-29 20:25:20|2321.7|2313|2321.25|2312.55|2321.88|2313.18|2321.25|2312.55|34
1627590330000|2021-07-29 20:25:30|2321.27|2312.57|2321.54|2312.84|2321.54|2312.84|2321.1|2312.4|35
1627590340000|2021-07-29 20:25:40|2321.53|2312.83|2322.08|2313.38|2322.28|2313.58|2321.52|2312.82|36
1627590350000|2021-07-29 20:25:50|2322.09|2313.39|2321.75|2313.05|2322.11|2313.41|2321.72|2313.02|26
1627590360000|2021-07-29 20:26:00|2321.74|2313.04|2320.41|2311.71|2321.82|2313.12|2320.12|2311.42|36
1627590370000|2021-07-29 20:26:10|2320.43|2311.73|2319.11|2310.41|2320.49|2311.79|2319.08|2310.38|35
1627590380000|2021-07-29 20:26:20|2319.32|2310.62|2319.86|2311.16|2320.05|2311.35|2319.32|2310.62|36
1627590390000|2021-07-29 20:26:30|2319.92|2311.22|2319.72|2311.02|2319.99|2311.29|2319.66|2310.96|38
1627590400000|2021-07-29 20:26:40|2319.69|2310.99|2319.56|2310.86|2319.97|2311.27|2319.49|2310.79|34
1627590410000|2021-07-29 20:26:50|2319.54|2310.84|2320.29|2311.59|2320.29|2311.59|2319.4|2310.7|32
1627590420000|2021-07-29 20:27:00|2320.39|2311.69|2320.35|2311.65|2320.88|2312.18|2320.29|2311.59|34
1627590430000|2021-07-29 20:27:10|2320.31|2311.61|2319.71|2311.01|2320.31|2311.61|2319.54|2310.84|28
1627590440000|2021-07-29 20:27:20|2319.72|2311.02|2318.58|2309.88|2319.81|2311.11|2318.58|2309.88|23
1627590450000|2021-07-29 20:27:30|2318.47|2309.77|2318.11|2309.41|2318.47|2309.77|2318.06|2309.36|23
1627590460000|2021-07-29 20:27:40|2318.09|2309.39|2318.72|2310.02|2319.18|2310.48|2318.09|2309.39|29
1627590470000|2021-07-29 20:27:50|2318.77|2310.07|2319.36|2310.66|2319.59|2310.89|2318.77|2310.07|28
1627590480000|2021-07-29 20:28:00|2319.29|2310.59|2317.49|2308.79|2319.29|2310.59|2317.43|2308.73|37
1627590490000|2021-07-29 20:28:10|2317.53|2308.83|2318.08|2309.38|2318.18|2309.48|2317.53|2308.83|33
1627590500000|2021-07-29 20:28:20|2318.01|2309.31|2318.74|2310.04|2318.78|2310.08|2317.97|2309.27|34
1627590510000|2021-07-29 20:28:30|2318.73|2310.03|2318.94|2310.24|2319.3|2310.6|2318.58|2309.88|30
1627590520000|2021-07-29 20:28:40|2318.89|2310.19|2318.55|2309.85|2318.91|2310.21|2318.51|2309.81|34
1627590530000|2021-07-29 20:28:50|2318.67|2309.97|2317.35|2308.65|2318.77|2310.07|2317.32|2308.62|35
1627590540000|2021-07-29 20:29:00|2317.27|2308.57|2318.29|2309.59|2318.58|2309.88|2317.25|2308.55|35
1627590550000|2021-07-29 20:29:10|2318.3|2309.6|2317.66|2308.96|2318.3|2309.6|2317.66|2308.96|24
1627590560000|2021-07-29 20:29:20|2317.75|2309.05|2317.66|2308.96|2317.75|2309.05|2317.42|2308.72|17
1627590570000|2021-07-29 20:29:30|2317.64|2308.94|2316.23|2307.53|2317.75|2309.05|2316.15|2307.45|38
1627590580000|2021-07-29 20:29:40|2316.2|2307.5|2317.3|2308.6|2317.35|2308.65|2316.19|2307.49|21
1627590590000|2021-07-29 20:29:50|2317.35|2308.65|2317.67|2308.97|2317.7|2309|2317.35|2308.65|23
1627590600000|2021-07-29 20:30:00|2317.74|2309.04|2318.19|2309.49|2318.25|2309.55|2317.74|2309.04|18
1627590610000|2021-07-29 20:30:10|2318.17|2309.47|2318.37|2309.67|2318.38|2309.68|2318.13|2309.43|16
1627590620000|2021-07-29 20:30:20|2318.22|2309.52|2318.27|2309.57|2318.36|2309.66|2318.12|2309.42|24
1627590630000|2021-07-29 20:30:30|2318.29|2309.59|2318.76|2310.06|2318.76|2310.06|2318.29|2309.59|29
1627590640000|2021-07-29 20:30:40|2318.65|2309.95|2318.76|2310.06|2318.79|2310.09|2318.6|2309.9|29
1627590650000|2021-07-29 20:30:50|2318.79|2310.09|2318.62|2309.92|2318.79|2310.09|2318.59|2309.89|7
1627590660000|2021-07-29 20:31:00|2318.65|2309.95|2318.57|2309.87|2318.7|2310|2318.42|2309.72|14
1627590670000|2021-07-29 20:31:10|2318.49|2309.79|2318.99|2310.29|2318.99|2310.29|2318.24|2309.54|21
1627590680000|2021-07-29 20:31:20|2319.05|2310.35|2319.16|2310.46|2319.22|2310.52|2319.05|2310.35|14
1627590690000|2021-07-29 20:31:30|2319.17|2310.47|2319.37|2310.67|2319.37|2310.67|2319.17|2310.47|10
1627590700000|2021-07-29 20:31:40|2319.38|2310.68|2319.26|2310.56|2319.38|2310.68|2319.26|2310.56|10
1627590710000|2021-07-29 20:31:50|2319.39|2310.69|2319.03|2310.33|2319.63|2310.93|2319.03|2310.33|29
1627590720000|2021-07-29 20:32:00|2318.96|2310.26|2319.44|2310.74|2319.75|2311.05|2318.61|2309.91|33
1627590730000|2021-07-29 20:32:10|2319.26|2310.56|2318.53|2309.83|2319.42|2310.72|2318.52|2309.82|32
1627590740000|2021-07-29 20:32:20|2318.27|2309.57|2317.36|2308.66|2318.56|2309.86|2317.16|2308.46|31
1627590750000|2021-07-29 20:32:30|2317.45|2308.75|2318.28|2309.58|2318.28|2309.58|2317.37|2308.67|22
1627590760000|2021-07-29 20:32:40|2318.26|2309.56|2318.35|2309.65|2318.36|2309.66|2318.19|2309.49|24
1627590770000|2021-07-29 20:32:50|2318.33|2309.63|2318.3|2309.6|2318.37|2309.67|2318.26|2309.56|25
1627590780000|2021-07-29 20:33:00|2318.32|2309.62|2320.65|2311.95|2320.65|2311.95|2318.25|2309.55|28
1627590790000|2021-07-29 20:33:10|2320.55|2311.85|2320.51|2311.81|2321.39|2312.69|2320.51|2311.81|28
1627590800000|2021-07-29 20:33:20|2320.5|2311.8|2320.33|2311.63|2320.96|2312.26|2320.33|2311.63|28
1627590810000|2021-07-29 20:33:30|2320.06|2311.36|2320.53|2311.83|2320.63|2311.93|2319.98|2311.28|35
1627590820000|2021-07-29 20:33:40|2320.55|2311.85|2320.81|2312.11|2320.87|2312.17|2320.55|2311.85|30
1627590830000|2021-07-29 20:33:50|2320.82|2312.12|2320.77|2312.07|2320.88|2312.18|2320.7|2312|36
1627590840000|2021-07-29 20:34:00|2320.62|2311.92|2320.52|2311.82|2320.64|2311.94|2320.01|2311.31|32
1627590850000|2021-07-29 20:34:10|2320.6|2311.9|2320.52|2311.82|2320.74|2312.04|2320.43|2311.73|27
1627590860000|2021-07-29 20:34:20|2320.55|2311.85|2319.73|2311.03|2320.55|2311.85|2319.73|2311.03|31
1627590870000|2021-07-29 20:34:30|2319.71|2311.01|2320.15|2311.45|2320.17|2311.47|2319.71|2311.01|33
1627590880000|2021-07-29 20:34:40|2320.21|2311.51|2320.39|2311.69|2320.39|2311.69|2320.17|2311.47|21
1627590890000|2021-07-29 20:34:50|2320.27|2311.57|2320.3|2311.6|2320.67|2311.97|2320.18|2311.48|29
1627590900000|2021-07-29 20:35:00|2320.32|2311.62|2320.06|2311.36|2320.81|2312.11|2320.06|2311.36|24
1627590910000|2021-07-29 20:35:10|2319.97|2311.27|2319.49|2310.79|2320.07|2311.37|2319.44|2310.74|32
1627590920000|2021-07-29 20:35:20|2319.51|2310.81|2319.23|2310.53|2319.58|2310.88|2319.15|2310.45|29
1627590930000|2021-07-29 20:35:30|2319.22|2310.52|2318.95|2310.25|2319.32|2310.62|2318.91|2310.21|23
1627590940000|2021-07-29 20:35:40|2319.01|2310.31|2318.8|2310.1|2319.05|2310.35|2318.8|2310.1|13
1627590950000|2021-07-29 20:35:50|2318.81|2310.11|2319.01|2310.31|2319.01|2310.31|2318.81|2310.11|7
1627590960000|2021-07-29 20:36:00|2318.86|2310.16|2318.93|2310.23|2319.01|2310.31|2318.84|2310.14|9
1627590970000|2021-07-29 20:36:10|2318.9|2310.2|2318.71|2310.01|2319.01|2310.31|2318.71|2310.01|20
1627590980000|2021-07-29 20:36:20|2318.7|2310|2318.28|2309.58|2318.7|2310|2318.27|2309.57|16
1627590990000|2021-07-29 20:36:30|2318.15|2309.45|2318.14|2309.44|2318.3|2309.6|2317.98|2309.28|24
1627591000000|2021-07-29 20:36:40|2318.09|2309.39|2318.26|2309.56|2318.3|2309.6|2318.09|2309.39|30
1627591010000|2021-07-29 20:36:50|2318.41|2309.71|2318.5|2309.8|2318.72|2310.02|2318.37|2309.67|35
1627591020000|2021-07-29 20:37:00|2318.46|2309.76|2320.63|2311.93|2320.63|2311.93|2318.39|2309.69|35
1627591030000|2021-07-29 20:37:10|2320.59|2311.89|2321.68|2312.98|2322.07|2313.37|2320.59|2311.89|34
1627591040000|2021-07-29 20:37:20|2321.6|2312.9|2320.82|2312.12|2321.61|2312.91|2320.63|2311.93|38
1627591050000|2021-07-29 20:37:30|2320.7|2312|2320.33|2311.63|2320.82|2312.12|2320.33|2311.63|28
1627591060000|2021-07-29 20:37:40|2320.41|2311.71|2321.43|2312.73|2321.43|2312.73|2319.88|2311.18|32
1627591070000|2021-07-29 20:37:50|2321.55|2312.85|2321.2|2312.5|2321.55|2312.85|2321.07|2312.37|36
1627591080000|2021-07-29 20:38:00|2321.26|2312.56|2321.81|2313.11|2321.86|2313.16|2321.2|2312.5|26
1627591090000|2021-07-29 20:38:10|2321.83|2313.13|2321.68|2312.98|2321.94|2313.24|2321.61|2312.91|31
1627591100000|2021-07-29 20:38:20|2321.71|2313.01|2321.06|2312.36|2321.74|2313.04|2320.7|2312|27
1627591110000|2021-07-29 20:38:30|2321.09|2312.39|2321.05|2312.35|2321.15|2312.45|2320.92|2312.22|31
1627591120000|2021-07-29 20:38:40|2321.02|2312.32|2320.94|2312.24|2321.29|2312.59|2320.94|2312.24|35
1627591130000|2021-07-29 20:38:50|2321|2312.3|2321.42|2312.72|2321.54|2312.84|2320.97|2312.27|31
1627591140000|2021-07-29 20:39:00|2321.45|2312.75|2321.02|2312.32|2321.62|2312.92|2320.98|2312.28|33
1627591150000|2021-07-29 20:39:10|2321.01|2312.31|2321.39|2312.69|2321.47|2312.77|2320.98|2312.28|35
1627591160000|2021-07-29 20:39:20|2321.36|2312.66|2321.25|2312.55|2321.42|2312.72|2321.08|2312.38|30
1627591170000|2021-07-29 20:39:30|2321.28|2312.58|2321.27|2312.57|2321.59|2312.89|2321.2|2312.5|29
1627591180000|2021-07-29 20:39:40|2321.33|2312.63|2321.88|2313.18|2321.97|2313.27|2321.13|2312.43|38
1627591190000|2021-07-29 20:39:50|2321.86|2313.16|2321.83|2313.13|2322.05|2313.35|2321.83|2313.13|25
1627591200000|2021-07-29 20:40:00|2321.89|2313.19|2321.67|2312.97|2322.03|2313.33|2321.25|2312.55|36
1627591210000|2021-07-29 20:40:10|2321.74|2313.04|2321.11|2312.41|2321.74|2313.04|2320.94|2312.24|34
1627591220000|2021-07-29 20:40:20|2321.08|2312.38|2321.22|2312.52|2321.23|2312.53|2320.99|2312.29|32
1627591230000|2021-07-29 20:40:30|2321.24|2312.54|2320.18|2311.48|2321.26|2312.56|2320|2311.3|37
1627591240000|2021-07-29 20:40:40|2320.19|2311.49|2320.61|2311.91|2321|2312.3|2320|2311.3|38
1627591250000|2021-07-29 20:40:50|2320.59|2311.89|2320.21|2311.51|2320.59|2311.89|2320.19|2311.49|32
1627591260000|2021-07-29 20:41:00|2320.16|2311.46|2320.31|2311.61|2320.42|2311.72|2319.39|2310.69|36
1627591270000|2021-07-29 20:41:10|2320.21|2311.51|2320.31|2311.61|2320.43|2311.73|2320.13|2311.43|34
1627591280000|2021-07-29 20:41:20|2320.22|2311.52|2321.27|2312.57|2321.55|2312.85|2320.22|2311.52|35
1627591290000|2021-07-29 20:41:30|2321.26|2312.56|2321.36|2312.66|2321.51|2312.81|2321.21|2312.51|29
1627591300000|2021-07-29 20:41:40|2321.32|2312.62|2321.18|2312.48|2321.34|2312.64|2321.15|2312.45|31
1627591310000|2021-07-29 20:41:50|2321.14|2312.44|2320.51|2311.81|2321.19|2312.49|2320.5|2311.8|31
1627591320000|2021-07-29 20:42:00|2320.49|2311.79|2319.92|2311.22|2320.8|2312.1|2319.92|2311.22|36
1627591330000|2021-07-29 20:42:10|2319.86|2311.16|2319.4|2310.7|2319.86|2311.16|2319.17|2310.47|35
1627591340000|2021-07-29 20:42:20|2319.31|2310.61|2319.96|2311.26|2320|2311.3|2319.11|2310.41|34
1627591350000|2021-07-29 20:42:30|2320.04|2311.34|2319.66|2310.96|2320.08|2311.38|2319.3|2310.6|40
1627591360000|2021-07-29 20:42:40|2319.73|2311.03|2319.53|2310.83|2319.73|2311.03|2319.43|2310.73|28
1627591370000|2021-07-29 20:42:50|2319.49|2310.79|2319.5|2310.8|2319.6|2310.9|2319.47|2310.77|31
1627591380000|2021-07-29 20:43:00|2319.45|2310.75|2319.48|2310.78|2319.7|2311|2319.42|2310.72|21
1627591390000|2021-07-29 20:43:10|2319.46|2310.76|2318.95|2310.25|2319.54|2310.84|2318.95|2310.25|31
1627591400000|2021-07-29 20:43:20|2318.91|2310.21|2319.15|2310.45|2319.21|2310.51|2318.91|2310.21|30
1627591410000|2021-07-29 20:43:30|2319.13|2310.43|2319.11|2310.41|2319.34|2310.64|2319.08|2310.38|32
1627591420000|2021-07-29 20:43:40|2319.16|2310.46|2319.16|2310.46|2319.39|2310.69|2319.09|2310.39|34
1627591430000|2021-07-29 20:43:50|2319.19|2310.49|2319.16|2310.46|2319.43|2310.73|2319.07|2310.37|26
1627591440000|2021-07-29 20:44:00|2319.1|2310.4|2319.51|2310.81|2319.63|2310.93|2319.1|2310.4|30
1627591450000|2021-07-29 20:44:10|2319.5|2310.8|2319.51|2310.81|2319.75|2311.05|2319.45|2310.75|31
1627591460000|2021-07-29 20:44:20|2319.54|2310.84|2319.76|2311.06|2319.76|2311.06|2319.47|2310.77|32
1627591470000|2021-07-29 20:44:30|2319.74|2311.04|2319.55|2310.85|2319.83|2311.13|2319.53|2310.83|29
1627591480000|2021-07-29 20:44:40|2319.58|2310.88|2319.5|2310.8|2319.62|2310.92|2319.45|2310.75|19
1627591490000|2021-07-29 20:44:50|2319.49|2310.79|2319.6|2310.9|2319.86|2311.16|2319.49|2310.79|25
1627591500000|2021-07-29 20:45:00|2319.59|2310.89|2319.63|2310.93|2319.81|2311.11|2319.59|2310.89|32
1627591510000|2021-07-29 20:45:10|2319.69|2310.99|2320.02|2311.32|2320.26|2311.56|2319.63|2310.93|21
1627591520000|2021-07-29 20:45:20|2320|2311.3|2319.54|2310.84|2320|2311.3|2319.37|2310.67|26
1627591530000|2021-07-29 20:45:30|2319.44|2310.74|2319.35|2310.65|2319.6|2310.9|2319.21|2310.51|30
1627591540000|2021-07-29 20:45:40|2319.37|2310.67|2319.25|2310.55|2319.6|2310.9|2319.25|2310.55|22
1627591550000|2021-07-29 20:45:50|2319.38|2310.68|2317.83|2309.13|2319.4|2310.7|2317.79|2309.09|34
1627591560000|2021-07-29 20:46:00|2317.84|2309.14|2317.43|2308.73|2317.89|2309.19|2317.35|2308.65|36
1627591570000|2021-07-29 20:46:10|2317.57|2308.87|2317.6|2308.9|2317.7|2309|2317.5|2308.8|36
1627591580000|2021-07-29 20:46:20|2317.65|2308.95|2317.34|2308.64|2317.65|2308.95|2317.34|2308.64|26
1627591590000|2021-07-29 20:46:30|2317.33|2308.63|2317.51|2308.81|2317.54|2308.84|2317.33|2308.63|29
1627591600000|2021-07-29 20:46:40|2317.49|2308.79|2317.22|2308.52|2317.49|2308.79|2317.2|2308.5|29
1627591610000|2021-07-29 20:46:50|2317.05|2308.35|2317.56|2308.86|2317.56|2308.86|2317.05|2308.35|32
1627591620000|2021-07-29 20:47:00|2317.58|2308.88|2317.53|2308.83|2318.15|2309.45|2317.47|2308.77|32
1627591630000|2021-07-29 20:47:10|2317.44|2308.74|2317.43|2308.73|2317.47|2308.77|2317.1|2308.4|28
1627591640000|2021-07-29 20:47:20|2317.32|2308.62|2317.43|2308.73|2317.49|2308.79|2317.25|2308.55|32
1627591650000|2021-07-29 20:47:30|2317.41|2308.71|2317.08|2308.38|2317.41|2308.71|2316.9|2308.2|30
1627591660000|2021-07-29 20:47:40|2317.05|2308.35|2315.72|2307.02|2317.17|2308.47|2315.64|2306.94|33
1627591670000|2021-07-29 20:47:50|2315.77|2307.07|2315.97|2307.27|2316.29|2307.59|2315.47|2306.77|35
1627591680000|2021-07-29 20:48:00|2315.91|2307.21|2316.27|2307.57|2316.72|2308.02|2315.85|2307.15|39
1627591690000|2021-07-29 20:48:10|2316.23|2307.53|2315.54|2306.84|2316.58|2307.88|2315.43|2306.73|34
1627591700000|2021-07-29 20:48:20|2315.74|2307.04|2315.77|2307.07|2315.77|2307.07|2315.48|2306.78|32
1627591710000|2021-07-29 20:48:30|2316.03|2307.33|2315.78|2307.08|2316.39|2307.69|2315.78|2307.08|37
1627591720000|2021-07-29 20:48:40|2315.84|2307.14|2315.93|2307.23|2316.39|2307.69|2315.81|2307.11|36
1627591730000|2021-07-29 20:48:50|2315.89|2307.19|2315.85|2307.15|2316.21|2307.51|2315.68|2306.98|36
1627591740000|2021-07-29 20:49:00|2315.9|2307.2|2316.38|2307.68|2316.44|2307.74|2315.71|2307.01|33
1627591750000|2021-07-29 20:49:10|2316.4|2307.7|2316.05|2307.35|2316.41|2307.71|2316.02|2307.32|33
1627591760000|2021-07-29 20:49:20|2316.11|2307.41|2315.63|2306.93|2316.31|2307.61|2315.44|2306.74|32
1627591770000|2021-07-29 20:49:30|2315.75|2307.05|2316.07|2307.37|2316.25|2307.55|2315.75|2307.05|26
1627591780000|2021-07-29 20:49:40|2316.06|2307.36|2316.09|2307.39|2316.16|2307.46|2315.98|2307.28|30
1627591790000|2021-07-29 20:49:50|2316.12|2307.42|2316.6|2307.9|2316.6|2307.9|2316.12|2307.42|16
1627591800000|2021-07-29 20:50:00|2316.56|2307.86|2315.89|2307.19|2316.58|2307.88|2315.72|2307.02|32
1627591810000|2021-07-29 20:50:10|2315.82|2307.12|2315.89|2307.19|2316.04|2307.34|2315.74|2307.04|30
1627591820000|2021-07-29 20:50:20|2315.92|2307.22|2315.94|2307.24|2316.16|2307.46|2315.83|2307.13|28
1627591830000|2021-07-29 20:50:30|2315.89|2307.19|2316.32|2307.62|2316.35|2307.65|2315.89|2307.19|18
1627591840000|2021-07-29 20:50:40|2316.31|2307.61|2315.87|2307.17|2316.32|2307.62|2315.86|2307.16|19
1627591850000|2021-07-29 20:50:50|2315.86|2307.16|2315.86|2307.16|2315.86|2307.16|2315.85|2307.15|3
1627591860000|2021-07-29 20:51:00|2315.89|2307.19|2317.02|2308.32|2317.02|2308.32|2315.87|2307.17|17
1627591870000|2021-07-29 20:51:10|2316.93|2308.23|2316.34|2307.64|2317.01|2308.31|2316.34|2307.64|26
1627591880000|2021-07-29 20:51:20|2316.35|2307.65|2316.6|2307.9|2316.6|2307.9|2316.24|2307.54|25
1627591890000|2021-07-29 20:51:30|2316.58|2307.88|2317.01|2308.31|2317.05|2308.35|2316.52|2307.82|32
1627591900000|2021-07-29 20:51:40|2317.02|2308.32|2317.14|2308.44|2317.26|2308.56|2316.71|2308.01|22
1627591910000|2021-07-29 20:51:50|2317.13|2308.43|2317.21|2308.51|2317.5|2308.8|2317.13|2308.43|28
1627591920000|2021-07-29 20:52:00|2317.49|2308.79|2318.24|2309.54|2318.33|2309.63|2317.45|2308.75|38
1627591930000|2021-07-29 20:52:10|2318.15|2309.45|2318.27|2309.57|2318.43|2309.73|2317.92|2309.22|35
1627591940000|2021-07-29 20:52:20|2318.44|2309.74|2318.38|2309.68|2318.44|2309.74|2318.27|2309.57|26
1627591950000|2021-07-29 20:52:30|2318.37|2309.67|2318.36|2309.66|2318.49|2309.79|2318.32|2309.62|28
1627591960000|2021-07-29 20:52:40|2318.33|2309.63|2318.3|2309.6|2318.41|2309.71|2318.2|2309.5|30
1627591970000|2021-07-29 20:52:50|2318.33|2309.63|2318.16|2309.46|2318.38|2309.68|2318.14|2309.44|30
1627591980000|2021-07-29 20:53:00|2318.14|2309.44|2318.19|2309.49|2318.2|2309.5|2317.71|2309.01|35
1627591990000|2021-07-29 20:53:10|2318.16|2309.46|2318.25|2309.55|2318.25|2309.55|2318.12|2309.42|30
1627592000000|2021-07-29 20:53:20|2318.19|2309.49|2318.23|2309.53|2318.37|2309.67|2318.19|2309.49|25
1627592010000|2021-07-29 20:53:30|2318.4|2309.7|2317.67|2308.97|2318.4|2309.7|2317.54|2308.84|32
1627592020000|2021-07-29 20:53:40|2317.63|2308.93|2317.63|2308.93|2317.67|2308.97|2317.51|2308.81|33
1627592030000|2021-07-29 20:53:50|2317.57|2308.87|2317.74|2309.04|2317.75|2309.05|2317.57|2308.87|27
1627592040000|2021-07-29 20:54:00|2317.73|2309.03|2317.95|2309.25|2318.17|2309.47|2317.73|2309.03|23
1627592050000|2021-07-29 20:54:10|2317.96|2309.26|2318.61|2309.91|2318.91|2310.21|2317.87|2309.17|30
1627592060000|2021-07-29 20:54:20|2318.64|2309.94|2319.05|2310.35|2319.09|2310.39|2318.63|2309.93|24
1627592070000|2021-07-29 20:54:30|2319.02|2310.32|2318.77|2310.07|2319.17|2310.47|2318.53|2309.83|26
1627592080000|2021-07-29 20:54:40|2318.85|2310.15|2318.77|2310.07|2318.85|2310.15|2318.73|2310.03|4
1627592090000|2021-07-29 20:54:50|2318.86|2310.16|2318.71|2310.01|2318.86|2310.16|2318.66|2309.96|8
1627592100000|2021-07-29 20:55:00|2318.75|2310.05|2318.77|2310.07|2318.77|2310.07|2318.64|2309.94|4
1627592120000|2021-07-29 20:55:20|2318.76|2310.06|2317.94|2309.24|2318.76|2310.06|2317.79|2309.09|22
1627592130000|2021-07-29 20:55:30|2317.84|2309.14|2317.66|2308.96|2317.84|2309.14|2317.57|2308.87|4
1627592140000|2021-07-29 20:55:40|2317.57|2308.87|2317.6|2308.9|2317.73|2309.03|2317.57|2308.87|18
1627592150000|2021-07-29 20:55:50|2317.69|2308.99|2317.49|2308.79|2317.69|2308.99|2317.44|2308.74|23
1627592160000|2021-07-29 20:56:00|2317.5|2308.8|2318|2309.3|2318.03|2309.33|2317.49|2308.79|21
1627592170000|2021-07-29 20:56:10|2317.98|2309.28|2316.89|2308.19|2318.11|2309.41|2316.89|2308.19|33
1627592180000|2021-07-29 20:56:20|2316.92|2308.22|2316.92|2308.22|2317.08|2308.38|2316.92|2308.22|33
1627592190000|2021-07-29 20:56:30|2316.96|2308.26|2316.86|2308.16|2317.15|2308.45|2316.8|2308.1|22
1627592200000|2021-07-29 20:56:40|2316.87|2308.17|2316.82|2308.12|2316.9|2308.2|2316.7|2308|17
1627592210000|2021-07-29 20:56:50|2316.83|2308.13|2317.78|2309.08|2317.98|2309.28|2316.75|2308.05|22
1627592220000|2021-07-29 20:57:00|2317.92|2309.22|2317.78|2309.08|2318.13|2309.43|2317.75|2309.05|28
1627592230000|2021-07-29 20:57:10|2317.75|2309.05|2317.93|2309.23|2317.93|2309.23|2317.72|2309.02|30
1627592240000|2021-07-29 20:57:20|2317.96|2309.26|2317.77|2309.07|2317.96|2309.26|2317.75|2309.05|28
1627592250000|2021-07-29 20:57:30|2317.74|2309.04|2317.72|2309.02|2317.82|2309.12|2317.54|2308.84|36
1627592260000|2021-07-29 20:57:40|2317.76|2309.06|2317.62|2308.92|2317.77|2309.07|2317.52|2308.82|30
1627592270000|2021-07-29 20:57:50|2317.64|2308.94|2317.76|2309.06|2317.76|2309.06|2317.52|2308.82|23
1627592280000|2021-07-29 20:58:00|2317.79|2309.09|2317.72|2309.02|2317.87|2309.17|2317.5|2308.8|32
1627592290000|2021-07-29 20:58:10|2317.73|2309.03|2318.08|2309.38|2318.58|2309.88|2317.73|2309.03|31
1627592300000|2021-07-29 20:58:20|2318.06|2309.36|2318.04|2309.34|2318.21|2309.51|2317.94|2309.24|33
1627592310000|2021-07-29 20:58:30|2318.05|2309.35|2318.04|2309.34|2318.14|2309.44|2317.94|2309.24|31
1627592320000|2021-07-29 20:58:40|2318.05|2309.35|2318.1|2309.4|2318.1|2309.4|2317.94|2309.24|30
1627592330000|2021-07-29 20:58:50|2318.03|2309.33|2317.91|2309.21|2318.12|2309.42|2317.86|2309.16|26
1627592340000|2021-07-29 20:59:00|2317.88|2309.18|2317.4|2308.7|2317.88|2309.18|2317.34|2308.64|25
1627592350000|2021-07-29 20:59:10|2317.43|2308.73|2317.37|2308.67|2317.47|2308.77|2317.36|2308.66|20
1627592360000|2021-07-29 20:59:20|2317.36|2308.66|2317.49|2308.79|2317.49|2308.79|2317.35|2308.65|11
1627592370000|2021-07-29 20:59:30|2317.53|2308.83|2317.39|2308.69|2317.53|2308.83|2317.38|2308.68|11
1627592380000|2021-07-29 20:59:40|2317.4|2308.7|2317.72|2309.02|2317.73|2309.03|2317.4|2308.7|18
1627592390000|2021-07-29 20:59:50|2317.71|2309.01|2317.76|2309.06|2317.85|2309.15|2317.69|2308.99|14
1627592400000|2021-07-29 21:00:00|2318.03|2309.33|2318.43|2309.73|2318.69|2309.99|2318.03|2309.33|30
1627592410000|2021-07-29 21:00:10|2318.42|2309.72|2319.14|2310.44|2319.14|2310.44|2318.41|2309.71|20
1627592420000|2021-07-29 21:00:20|2319.11|2310.41|2319.15|2310.45|2319.19|2310.49|2319.11|2310.41|6
1627592430000|2021-07-29 21:00:30|2319.17|2310.47|2319.17|2310.47|2319.2|2310.5|2319.17|2310.47|6
1627592440000|2021-07-29 21:00:40|2319.16|2310.46|2319.09|2310.39|2319.16|2310.46|2319.09|2310.39|9
1627592450000|2021-07-29 21:00:50|2319.1|2310.4|2319.11|2310.41|2319.11|2310.41|2319.1|2310.4|4
1627592460000|2021-07-29 21:01:00|2319.1|2310.4|2318.6|2309.9|2319.1|2310.4|2318.6|2309.9|11
1627592470000|2021-07-29 21:01:10|2318.64|2309.94|2318.62|2309.92|2318.67|2309.97|2318.58|2309.88|23
1627592480000|2021-07-29 21:01:20|2318.61|2309.91|2318.25|2309.55|2318.66|2309.96|2318.25|2309.55|23
1627592490000|2021-07-29 21:01:30|2318.21|2309.51|2318.63|2309.93|2318.73|2310.03|2318.1|2309.4|32
1627592500000|2021-07-29 21:01:40|2318.6|2309.9|2318.4|2309.7|2318.6|2309.9|2318.4|2309.7|35
1627592510000|2021-07-29 21:01:50|2318.45|2309.75|2318.13|2309.43|2318.45|2309.75|2318.13|2309.43|30
1627592520000|2021-07-29 21:02:00|2318.15|2309.45|2318.57|2309.87|2318.65|2309.95|2318.15|2309.45|30
1627592530000|2021-07-29 21:02:10|2318.59|2309.89|2318.91|2310.21|2318.95|2310.25|2318.57|2309.87|34
1627592540000|2021-07-29 21:02:20|2318.93|2310.23|2318.94|2310.24|2319|2310.3|2318.91|2310.21|27
1627592550000|2021-07-29 21:02:30|2318.95|2310.25|2319.02|2310.32|2319.04|2310.34|2318.95|2310.25|13
1627592560000|2021-07-29 21:02:40|2319.05|2310.35|2319.08|2310.38|2319.08|2310.38|2319.04|2310.34|21
1627592570000|2021-07-29 21:02:50|2319.07|2310.37|2319.06|2310.36|2319.09|2310.39|2319.03|2310.33|18
1627592580000|2021-07-29 21:03:00|2319.08|2310.38|2319.05|2310.35|2319.08|2310.38|2319.03|2310.33|14
1627592590000|2021-07-29 21:03:10|2319.06|2310.36|2318.27|2309.57|2319.06|2310.36|2318.27|2309.57|15
1627592600000|2021-07-29 21:03:20|2318.25|2309.55|2318.16|2309.46|2318.25|2309.55|2317.96|2309.26|29
1627592610000|2021-07-29 21:03:30|2318.15|2309.45|2318.03|2309.33|2318.17|2309.47|2318|2309.3|28
1627592620000|2021-07-29 21:03:40|2318.02|2309.32|2317.97|2309.27|2318.05|2309.35|2317.91|2309.21|28
1627592630000|2021-07-29 21:03:50|2317.93|2309.23|2318.01|2309.31|2318.02|2309.32|2317.92|2309.22|26
1627592640000|2021-07-29 21:04:00|2318.02|2309.32|2317.9|2309.2|2318.05|2309.35|2317.89|2309.19|30
1627592650000|2021-07-29 21:04:10|2317.89|2309.19|2317.58|2308.88|2317.9|2309.2|2317.52|2308.82|26
1627592660000|2021-07-29 21:04:20|2317.55|2308.85|2317.57|2308.87|2317.59|2308.89|2317.5|2308.8|25
1627592670000|2021-07-29 21:04:30|2317.52|2308.82|2318.08|2309.38|2318.16|2309.46|2317.41|2308.71|35
1627592680000|2021-07-29 21:04:40|2318.1|2309.4|2317.66|2308.96|2318.14|2309.44|2317.52|2308.82|33
1627592690000|2021-07-29 21:04:50|2317.65|2308.95|2317.42|2308.72|2317.87|2309.17|2317.39|2308.69|29
1627592700000|2021-07-29 21:05:00|2317.13|2308.43|2316.77|2308.07|2317.13|2308.43|2316.77|2308.07|15
1627592710000|2021-07-29 21:05:10|2316.83|2308.13|2318.33|2309.63|2318.33|2309.63|2316.65|2307.95|17
1627592720000|2021-07-29 21:05:20|2318.34|2309.64|2318.39|2309.69|2318.66|2309.96|2318.34|2309.64|25
1627592730000|2021-07-29 21:05:30|2318.44|2309.74|2318.99|2310.29|2319.01|2310.31|2318.4|2309.7|20
1627592740000|2021-07-29 21:05:40|2319.09|2310.39|2319.1|2310.4|2319.1|2310.4|2319.09|2310.39|2
1627592750000|2021-07-29 21:05:50|2319.11|2310.41|2319.47|2310.77|2319.5|2310.8|2319.11|2310.41|25
1627592760000|2021-07-29 21:06:00|2319.48|2310.78|2318.92|2310.22|2319.49|2310.79|2318.79|2310.09|30
1627592770000|2021-07-29 21:06:10|2318.93|2310.23|2318.85|2310.15|2318.96|2310.26|2318.71|2310.01|26
1627592780000|2021-07-29 21:06:20|2318.86|2310.16|2319.01|2310.31|2319.01|2310.31|2318.82|2310.12|29
1627592790000|2021-07-29 21:06:30|2318.91|2310.21|2318.75|2310.05|2318.93|2310.23|2318.67|2309.97|22
1627592800000|2021-07-29 21:06:40|2318.68|2309.98|2317.91|2309.21|2318.72|2310.02|2317.91|2309.21|23
1627592810000|2021-07-29 21:06:50|2317.87|2309.17|2317.62|2308.92|2317.97|2309.27|2317.53|2308.83|25
1627592820000|2021-07-29 21:07:00|2317.64|2308.94|2318.22|2309.52|2318.22|2309.52|2317.12|2308.42|32
1627592830000|2021-07-29 21:07:10|2318.17|2309.47|2317.9|2309.2|2318.17|2309.47|2317.87|2309.17|30
1627592840000|2021-07-29 21:07:20|2317.91|2309.21|2317.51|2308.81|2317.91|2309.21|2317.33|2308.63|33
1627592850000|2021-07-29 21:07:30|2317.46|2308.76|2317.47|2308.77|2317.55|2308.85|2317.36|2308.66|21
1627592860000|2021-07-29 21:07:40|2317.55|2308.85|2317.73|2309.03|2317.73|2309.03|2317.47|2308.77|22
1627592870000|2021-07-29 21:07:50|2317.74|2309.04|2317.54|2308.84|2317.85|2309.15|2317.31|2308.61|34
1627592880000|2021-07-29 21:08:00|2317.5|2308.8|2317.43|2308.73|2317.7|2309|2317.41|2308.71|30
1627592890000|2021-07-29 21:08:10|2317.49|2308.79|2317.49|2308.79|2317.67|2308.97|2317.39|2308.69|30
1627592900000|2021-07-29 21:08:20|2317.47|2308.77|2316.73|2308.03|2317.57|2308.87|2316.68|2307.98|22
1627592910000|2021-07-29 21:08:30|2316.72|2308.02|2316.23|2307.53|2316.72|2308.02|2316.23|2307.53|34
1627592920000|2021-07-29 21:08:40|2316.31|2307.61|2316.08|2307.38|2316.35|2307.65|2316.08|2307.38|24
1627592930000|2021-07-29 21:08:50|2316.1|2307.4|2315.54|2306.84|2316.23|2307.53|2315.48|2306.78|29
1627592940000|2021-07-29 21:09:00|2315.75|2307.05|2315.42|2306.72|2315.75|2307.05|2315.4|2306.7|18
1627592950000|2021-07-29 21:09:10|2315.41|2306.71|2314.6|2305.9|2315.43|2306.73|2314.56|2305.86|28
1627592960000|2021-07-29 21:09:20|2314.66|2305.96|2315.23|2306.53|2315.33|2306.63|2314.49|2305.79|34
1627592970000|2021-07-29 21:09:30|2315.25|2306.55|2315.4|2306.7|2315.41|2306.71|2315.2|2306.5|22
1627592980000|2021-07-29 21:09:40|2315.41|2306.71|2315.37|2306.67|2315.46|2306.76|2315.33|2306.63|19
1627592990000|2021-07-29 21:09:50|2315.35|2306.65|2314.93|2306.23|2315.41|2306.71|2314.85|2306.15|31
1627593000000|2021-07-29 21:10:00|2315.01|2306.31|2314.54|2305.84|2315.01|2306.31|2314.5|2305.8|26
1627593010000|2021-07-29 21:10:10|2314.57|2305.87|2314.5|2305.8|2314.58|2305.88|2314.36|2305.66|26
1627593020000|2021-07-29 21:10:20|2314.48|2305.78|2315.02|2306.32|2315.29|2306.59|2314.46|2305.76|30
1627593030000|2021-07-29 21:10:30|2315.06|2306.36|2315.02|2306.32|2315.13|2306.43|2315|2306.3|24
1627593040000|2021-07-29 21:10:40|2315.05|2306.35|2315.14|2306.44|2315.2|2306.5|2315.02|2306.32|22
1627593050000|2021-07-29 21:10:50|2315.09|2306.39|2315.55|2306.85|2315.55|2306.85|2314.95|2306.25|23
1627593060000|2021-07-29 21:11:00|2315.69|2306.99|2314.95|2306.25|2315.71|2307.01|2314.42|2305.72|32
1627593070000|2021-07-29 21:11:10|2314.94|2306.24|2314.79|2306.09|2315.01|2306.31|2314.75|2306.05|34
1627593080000|2021-07-29 21:11:20|2314.83|2306.13|2314.86|2306.16|2314.91|2306.21|2314.82|2306.12|18
1627593090000|2021-07-29 21:11:30|2314.89|2306.19|2314.83|2306.13|2314.97|2306.27|2314.65|2305.95|28
1627593100000|2021-07-29 21:11:40|2314.88|2306.18|2314.88|2306.18|2314.88|2306.18|2314.74|2306.04|32
1627593110000|2021-07-29 21:11:50|2314.87|2306.17|2315.39|2306.69|2315.64|2306.94|2314.86|2306.16|31
1627593120000|2021-07-29 21:12:00|2315.35|2306.65|2315.35|2306.65|2315.5|2306.8|2315.19|2306.49|26
1627593130000|2021-07-29 21:12:10|2315.36|2306.66|2315.5|2306.8|2315.57|2306.87|2315.35|2306.65|37
1627593140000|2021-07-29 21:12:20|2315.46|2306.76|2315.56|2306.86|2315.6|2306.9|2315.32|2306.62|36
1627593150000|2021-07-29 21:12:30|2315.58|2306.88|2315.75|2307.05|2315.75|2307.05|2315.5|2306.8|23
1627593160000|2021-07-29 21:12:40|2315.96|2307.26|2315.42|2306.72|2316.01|2307.31|2315.37|2306.67|35
1627593170000|2021-07-29 21:12:50|2315.43|2306.73|2315.85|2307.15|2315.85|2307.15|2315.18|2306.48|36
1627593180000|2021-07-29 21:13:00|2316|2307.3|2316.46|2307.76|2316.6|2307.9|2316|2307.3|30
1627593190000|2021-07-29 21:13:10|2316.48|2307.78|2316.38|2307.68|2316.54|2307.84|2316.28|2307.58|25
1627593200000|2021-07-29 21:13:20|2316.34|2307.64|2316.45|2307.75|2316.52|2307.82|2316.31|2307.61|24
1627593210000|2021-07-29 21:13:30|2316.46|2307.76|2316.61|2307.91|2316.61|2307.91|2316.42|2307.72|33
1627593220000|2021-07-29 21:13:40|2316.6|2307.9|2316.45|2307.75|2316.61|2307.91|2316.45|2307.75|25
1627593230000|2021-07-29 21:13:50|2316.47|2307.77|2316.13|2307.43|2316.47|2307.77|2315.89|2307.19|29
1627593240000|2021-07-29 21:14:00|2316|2307.3|2315.88|2307.18|2316.14|2307.44|2315.88|2307.18|17
1627593250000|2021-07-29 21:14:10|2315.93|2307.23|2316.23|2307.53|2316.26|2307.56|2315.93|2307.23|24
1627593260000|2021-07-29 21:14:20|2316.2|2307.5|2316.22|2307.52|2316.24|2307.54|2316.12|2307.42|18
1627593270000|2021-07-29 21:14:30|2316.29|2307.59|2316.46|2307.76|2316.46|2307.76|2316.28|2307.58|14
1627593280000|2021-07-29 21:14:40|2316.43|2307.73|2316.5|2307.8|2316.63|2307.93|2316.43|2307.73|25
1627593290000|2021-07-29 21:14:50|2316.52|2307.82|2316.2|2307.5|2316.52|2307.82|2316|2307.3|32
1627593300000|2021-07-29 21:15:00|2316.21|2307.51|2316.05|2307.35|2316.53|2307.83|2316.03|2307.33|34
1627593310000|2021-07-29 21:15:10|2316.14|2307.44|2316.12|2307.42|2316.17|2307.47|2316.09|2307.39|30
1627593320000|2021-07-29 21:15:20|2316.11|2307.41|2315.98|2307.28|2316.14|2307.44|2315.98|2307.28|17
1627593330000|2021-07-29 21:15:30|2315.97|2307.27|2315.65|2306.95|2315.97|2307.27|2315.6|2306.9|12
1627593340000|2021-07-29 21:15:40|2315.69|2306.99|2315.35|2306.65|2315.69|2306.99|2315.29|2306.59|8
1627593350000|2021-07-29 21:15:50|2315.32|2306.62|2315.37|2306.67|2315.46|2306.76|2315.29|2306.59|11
1627593360000|2021-07-29 21:16:00|2315.39|2306.69|2315.43|2306.73|2315.44|2306.74|2315.37|2306.67|15
1627593370000|2021-07-29 21:16:10|2315.41|2306.71|2315.47|2306.77|2315.53|2306.83|2315.37|2306.67|15
1627593380000|2021-07-29 21:16:20|2315.46|2306.76|2315.35|2306.65|2315.46|2306.76|2315.26|2306.56|12
1627593390000|2021-07-29 21:16:30|2315.31|2306.61|2315.31|2306.61|2315.48|2306.78|2315.23|2306.53|30
1627593400000|2021-07-29 21:16:40|2315.3|2306.6|2315.4|2306.7|2315.44|2306.74|2315.14|2306.44|21
1627593410000|2021-07-29 21:16:50|2315.26|2306.56|2315.3|2306.6|2315.4|2306.7|2315.17|2306.47|20
1627593420000|2021-07-29 21:17:00|2315.31|2306.61|2315.46|2306.76|2315.59|2306.89|2315.31|2306.61|33
1627593430000|2021-07-29 21:17:10|2315.56|2306.86|2315.39|2306.69|2315.56|2306.86|2315.39|2306.69|30
1627593440000|2021-07-29 21:17:20|2315.45|2306.75|2315.52|2306.82|2315.55|2306.85|2315.39|2306.69|19
1627593450000|2021-07-29 21:17:30|2315.5|2306.8|2315.5|2306.8|2315.52|2306.82|2315.44|2306.74|21
1627593460000|2021-07-29 21:17:40|2315.52|2306.82|2315.58|2306.88|2315.61|2306.91|2315.46|2306.76|21
1627593470000|2021-07-29 21:17:50|2315.59|2306.89|2315.27|2306.57|2315.6|2306.9|2315.24|2306.54|21
1627593480000|2021-07-29 21:18:00|2315.29|2306.59|2315.34|2306.64|2315.34|2306.64|2315.24|2306.54|21
1627593490000|2021-07-29 21:18:10|2315.21|2306.51|2315.26|2306.56|2315.45|2306.75|2315.19|2306.49|20
1627593500000|2021-07-29 21:18:20|2315.31|2306.61|2315.28|2306.58|2315.49|2306.79|2314.77|2306.07|37
1627593510000|2021-07-29 21:18:30|2315.35|2306.65|2314.95|2306.25|2315.35|2306.65|2314.86|2306.16|34
1627593520000|2021-07-29 21:18:40|2314.96|2306.26|2314.87|2306.17|2315.01|2306.31|2314.76|2306.06|35
1627593530000|2021-07-29 21:18:50|2314.97|2306.27|2314.81|2306.11|2314.98|2306.28|2314.63|2305.93|28
1627593540000|2021-07-29 21:19:00|2314.83|2306.13|2314.96|2306.26|2314.96|2306.26|2314.7|2306|16
1627593550000|2021-07-29 21:19:10|2315.1|2306.4|2314.77|2306.07|2315.1|2306.4|2314.77|2306.07|28
1627593560000|2021-07-29 21:19:20|2314.76|2306.06|2314.6|2305.9|2314.76|2306.06|2314.6|2305.9|15
1627593570000|2021-07-29 21:19:30|2314.57|2305.87|2314.58|2305.88|2314.63|2305.93|2314.57|2305.87|19
1627593580000|2021-07-29 21:19:40|2314.57|2305.87|2314.63|2305.93|2314.64|2305.94|2314.55|2305.85|23
1627593590000|2021-07-29 21:19:50|2314.64|2305.94|2314.63|2305.93|2314.66|2305.96|2314.61|2305.91|19
1627593600000|2021-07-29 21:20:00|2314.64|2305.94|2314.52|2305.82|2314.65|2305.95|2314.46|2305.76|24
1627593610000|2021-07-29 21:20:10|2314.53|2305.83|2313.76|2305.06|2314.57|2305.87|2313.76|2305.06|32
1627593620000|2021-07-29 21:20:20|2313.74|2305.04|2313.24|2304.54|2313.79|2305.09|2313.12|2304.42|29
1627593630000|2021-07-29 21:20:30|2313.23|2304.53|2312.06|2303.36|2313.28|2304.58|2312.03|2303.33|28
1627593640000|2021-07-29 21:20:40|2312.05|2303.35|2313.48|2304.78|2313.48|2304.78|2311.94|2303.24|35
1627593650000|2021-07-29 21:20:50|2313.54|2304.84|2312.09|2303.39|2313.59|2304.89|2312.09|2303.39|36
1627593660000|2021-07-29 21:21:00|2312.07|2303.37|2310.83|2302.13|2312.13|2303.43|2310.83|2302.13|33
1627593670000|2021-07-29 21:21:10|2310.9|2302.2|2310.8|2302.1|2310.9|2302.2|2310.64|2301.94|33
1627593680000|2021-07-29 21:21:20|2310.81|2302.11|2311.17|2302.47|2311.2|2302.5|2310.74|2302.04|22
1627593690000|2021-07-29 21:21:30|2311.11|2302.41|2311.27|2302.57|2311.31|2302.61|2311.11|2302.41|16
1627593700000|2021-07-29 21:21:40|2311.26|2302.56|2311.23|2302.53|2311.31|2302.61|2311.03|2302.33|16
1627593710000|2021-07-29 21:21:50|2311.25|2302.55|2311.85|2303.15|2311.91|2303.21|2311.25|2302.55|28
1627593720000|2021-07-29 21:22:00|2311.76|2303.06|2311.83|2303.13|2311.96|2303.26|2311.68|2302.98|31
1627593730000|2021-07-29 21:22:10|2311.85|2303.15|2312.28|2303.58|2312.35|2303.65|2311.82|2303.12|17
1627593740000|2021-07-29 21:22:20|2312.26|2303.56|2312.34|2303.64|2312.55|2303.85|2312.21|2303.51|30
1627593750000|2021-07-29 21:22:30|2312.54|2303.84|2312.75|2304.05|2313|2304.3|2312.34|2303.64|32
1627593760000|2021-07-29 21:22:40|2312.84|2304.14|2312.72|2304.02|2313.22|2304.52|2312.72|2304.02|35
1627593770000|2021-07-29 21:22:50|2312.76|2304.06|2312.72|2304.02|2312.94|2304.24|2312.46|2303.76|29
1627593780000|2021-07-29 21:23:00|2312.69|2303.99|2312.33|2303.63|2312.84|2304.14|2312.33|2303.63|31
1627593790000|2021-07-29 21:23:10|2312.32|2303.62|2312.26|2303.56|2312.45|2303.75|2312.26|2303.56|31
1627593800000|2021-07-29 21:23:20|2312.41|2303.71|2312.41|2303.71|2312.46|2303.76|2312.25|2303.55|23
1627593810000|2021-07-29 21:23:30|2312.39|2303.69|2312.39|2303.69|2312.44|2303.74|2312.21|2303.51|35
1627593820000|2021-07-29 21:23:40|2312.38|2303.68|2312.39|2303.69|2312.5|2303.8|2312.34|2303.64|30
1627593830000|2021-07-29 21:23:50|2312.4|2303.7|2312.32|2303.62|2312.42|2303.72|2312.3|2303.6|23
1627593840000|2021-07-29 21:24:00|2312.42|2303.72|2312.5|2303.8|2312.55|2303.85|2312.3|2303.6|36
1627593850000|2021-07-29 21:24:10|2312.43|2303.73|2312.81|2304.11|2312.83|2304.13|2312.38|2303.68|29
1627593860000|2021-07-29 21:24:20|2312.91|2304.21|2313|2304.3|2313|2304.3|2312.89|2304.19|9
1627593870000|2021-07-29 21:24:30|2312.97|2304.27|2312.71|2304.01|2312.97|2304.27|2312.59|2303.89|28
1627593880000|2021-07-29 21:24:40|2312.63|2303.93|2312.69|2303.99|2312.85|2304.15|2312.27|2303.57|35
1627593890000|2021-07-29 21:24:50|2312.61|2303.91|2312.76|2304.06|2312.99|2304.29|2312.6|2303.9|34
1627593900000|2021-07-29 21:25:00|2312.78|2304.08|2312.34|2303.64|2312.88|2304.18|2312.25|2303.55|33
1627593910000|2021-07-29 21:25:10|2312.33|2303.63|2312.4|2303.7|2312.4|2303.7|2312.19|2303.49|31
1627593920000|2021-07-29 21:25:20|2312.41|2303.71|2312.6|2303.9|2312.65|2303.95|2312.09|2303.39|18
1627593930000|2021-07-29 21:25:30|2312.59|2303.89|2312.57|2303.87|2312.74|2304.04|2312.42|2303.72|23
1627593940000|2021-07-29 21:25:40|2312.54|2303.84|2312.68|2303.98|2312.76|2304.06|2312.54|2303.84|18
1627593950000|2021-07-29 21:25:50|2312.76|2304.06|2312.78|2304.08|2312.79|2304.09|2312.62|2303.92|18
1627593960000|2021-07-29 21:26:00|2312.83|2304.13|2312.84|2304.14|2312.84|2304.14|2312.81|2304.11|4
1627593970000|2021-07-29 21:26:10|2312.93|2304.23|2312.62|2303.92|2313.14|2304.44|2312.62|2303.92|22
1627593980000|2021-07-29 21:26:20|2312.6|2303.9|2312.9|2304.2|2312.9|2304.2|2312.47|2303.77|35
1627593990000|2021-07-29 21:26:30|2312.89|2304.19|2312.41|2303.71|2313.13|2304.43|2312.41|2303.71|19
1627594000000|2021-07-29 21:26:40|2313.03|2304.33|2313.41|2304.71|2313.42|2304.72|2312.55|2303.85|32
1627594010000|2021-07-29 21:26:50|2313.18|2304.48|2313.62|2304.92|2313.67|2304.97|2313.18|2304.48|19
1627594020000|2021-07-29 21:27:00|2313.64|2304.94|2313.57|2304.87|2313.7|2305|2313.46|2304.76|26
1627594030000|2021-07-29 21:27:10|2313.59|2304.89|2313.95|2305.25|2314|2305.3|2313.54|2304.84|24
1627594040000|2021-07-29 21:27:20|2314.06|2305.36|2314.51|2305.81|2314.59|2305.89|2313.89|2305.19|33
1627594050000|2021-07-29 21:27:30|2314.41|2305.71|2314.65|2305.95|2314.81|2306.11|2314.41|2305.71|35
1627594060000|2021-07-29 21:27:40|2314.85|2306.15|2312.67|2303.97|2315.03|2306.33|2312.67|2303.97|35
1627594070000|2021-07-29 21:27:50|2312.65|2303.95|2312.49|2303.79|2312.65|2303.95|2312.19|2303.49|38
1627594080000|2021-07-29 21:28:00|2312.44|2303.74|2312.31|2303.61|2312.44|2303.74|2312.2|2303.5|31
1627594090000|2021-07-29 21:28:10|2312.3|2303.6|2312.02|2303.32|2312.3|2303.6|2311.9|2303.2|32
1627594100000|2021-07-29 21:28:20|2312.03|2303.33|2311.84|2303.14|2312.03|2303.33|2311.79|2303.09|37
1627594110000|2021-07-29 21:28:30|2311.79|2303.09|2311.91|2303.21|2311.92|2303.22|2311.77|2303.07|25
1627594120000|2021-07-29 21:28:40|2311.92|2303.22|2311.8|2303.1|2311.97|2303.27|2311.74|2303.04|24
1627594130000|2021-07-29 21:28:50|2311.77|2303.07|2311.82|2303.12|2311.92|2303.22|2311.76|2303.06|20
1627594140000|2021-07-29 21:29:00|2311.85|2303.15|2312.19|2303.49|2312.25|2303.55|2311.78|2303.08|28
1627594150000|2021-07-29 21:29:10|2312.24|2303.54|2312.22|2303.52|2312.24|2303.54|2312.16|2303.46|22
1627594160000|2021-07-29 21:29:20|2312.17|2303.47|2313.45|2304.75|2313.45|2304.75|2312.17|2303.47|27
1627594170000|2021-07-29 21:29:30|2313.44|2304.74|2314.01|2305.31|2314.14|2305.44|2313.39|2304.69|28
1627594180000|2021-07-29 21:29:40|2314.15|2305.45|2314.19|2305.49|2314.2|2305.5|2313.98|2305.28|20
1627594190000|2021-07-29 21:29:50|2314.15|2305.45|2314.4|2305.7|2314.42|2305.72|2314.04|2305.34|27
1627594200000|2021-07-29 21:30:00|2314.23|2305.53|2313.98|2305.28|2314.26|2305.56|2313.97|2305.27|26
1627594210000|2021-07-29 21:30:10|2313.97|2305.27|2313.8|2305.1|2314.1|2305.4|2313.7|2305|29
1627594220000|2021-07-29 21:30:20|2313.84|2305.14|2313.74|2305.04|2313.94|2305.24|2313.5|2304.8|28
1627594230000|2021-07-29 21:30:30|2313.71|2305.01|2313.74|2305.04|2313.87|2305.17|2313.52|2304.82|29
1627594240000|2021-07-29 21:30:40|2313.76|2305.06|2313.7|2305|2313.91|2305.21|2313.65|2304.95|31
1627594250000|2021-07-29 21:30:50|2313.67|2304.97|2313.58|2304.88|2313.73|2305.03|2313.58|2304.88|27
1627594260000|2021-07-29 21:31:00|2313.77|2305.07|2314.71|2306.01|2314.76|2306.06|2313.74|2305.04|36
1627594270000|2021-07-29 21:31:10|2314.65|2305.95|2314.28|2305.58|2314.69|2305.99|2314.04|2305.34|38
1627594280000|2021-07-29 21:31:20|2314.33|2305.63|2314.49|2305.79|2314.53|2305.83|2314.23|2305.53|35
1627594290000|2021-07-29 21:31:30|2314.51|2305.81|2314.44|2305.74|2314.54|2305.84|2314.38|2305.68|27
1627594300000|2021-07-29 21:31:40|2314.45|2305.75|2314.38|2305.68|2314.45|2305.75|2314.33|2305.63|29
1627594310000|2021-07-29 21:31:50|2314.4|2305.7|2314.38|2305.68|2314.5|2305.8|2314.26|2305.56|36
1627594320000|2021-07-29 21:32:00|2314.37|2305.67|2314.41|2305.71|2314.49|2305.79|2314.37|2305.67|30
1627594330000|2021-07-29 21:32:10|2314.45|2305.75|2314.4|2305.7|2314.48|2305.78|2314.4|2305.7|22
1627594340000|2021-07-29 21:32:20|2314.41|2305.71|2314.1|2305.4|2314.42|2305.72|2314.09|2305.39|22
1627594350000|2021-07-29 21:32:30|2314.13|2305.43|2314.16|2305.46|2314.25|2305.55|2314.08|2305.38|34
1627594360000|2021-07-29 21:32:40|2314.15|2305.45|2313.98|2305.28|2314.19|2305.49|2313.91|2305.21|34
1627594370000|2021-07-29 21:32:50|2314.01|2305.31|2313.97|2305.27|2314.11|2305.41|2313.97|2305.27|26
1627594380000|2021-07-29 21:33:00|2313.96|2305.26|2313.63|2304.93|2313.97|2305.27|2313.62|2304.92|18
1627594390000|2021-07-29 21:33:10|2313.6|2304.9|2313.64|2304.94|2313.67|2304.97|2313.52|2304.82|28
1627594400000|2021-07-29 21:33:20|2313.63|2304.93|2313.46|2304.76|2313.63|2304.93|2313.4|2304.7|27
1627594410000|2021-07-29 21:33:30|2313.51|2304.81|2313.29|2304.59|2313.53|2304.83|2313.29|2304.59|19
1627594420000|2021-07-29 21:33:40|2313.34|2304.64|2313.47|2304.77|2313.47|2304.77|2313.27|2304.57|24
1627594430000|2021-07-29 21:33:50|2313.5|2304.8|2313.42|2304.72|2313.54|2304.84|2313.35|2304.65|26
1627594440000|2021-07-29 21:34:00|2313.4|2304.7|2313.41|2304.71|2313.6|2304.9|2313.11|2304.41|35
1627594450000|2021-07-29 21:34:10|2313.39|2304.69|2313.56|2304.86|2313.59|2304.89|2313.14|2304.44|29
1627594460000|2021-07-29 21:34:20|2313.48|2304.78|2313.72|2305.02|2313.73|2305.03|2313.43|2304.73|29
1627594470000|2021-07-29 21:34:30|2313.57|2304.87|2313.7|2305|2313.91|2305.21|2313.57|2304.87|30
1627594480000|2021-07-29 21:34:40|2313.72|2305.02|2313.75|2305.05|2313.77|2305.07|2313.66|2304.96|16
1627594490000|2021-07-29 21:34:50|2313.74|2305.04|2313.14|2304.44|2313.74|2305.04|2312.88|2304.18|25
1627594500000|2021-07-29 21:35:00|2313.18|2304.48|2313.22|2304.52|2313.27|2304.57|2313.13|2304.43|18
1627594510000|2021-07-29 21:35:10|2313.2|2304.5|2313.21|2304.51|2313.21|2304.51|2313.13|2304.43|8
1627594520000|2021-07-29 21:35:20|2313.23|2304.53|2313.25|2304.55|2313.25|2304.55|2313.23|2304.53|5
1627594530000|2021-07-29 21:35:30|2313.27|2304.57|2313.93|2305.23|2313.93|2305.23|2313.27|2304.57|16
1627594540000|2021-07-29 21:35:40|2313.94|2305.24|2314.64|2305.94|2314.64|2305.94|2313.93|2305.23|28
1627594550000|2021-07-29 21:35:50|2314.47|2305.77|2314.69|2305.99|2314.69|2305.99|2314.47|2305.77|18
1627594560000|2021-07-29 21:36:00|2314.7|2306|2314.7|2306|2314.81|2306.11|2314.48|2305.78|24
1627594570000|2021-07-29 21:36:10|2314.78|2306.08|2313.02|2304.32|2314.78|2306.08|2313.02|2304.32|35
1627594580000|2021-07-29 21:36:20|2313.07|2304.37|2312.79|2304.09|2313.08|2304.38|2312.79|2304.09|17
1627594590000|2021-07-29 21:36:30|2312.68|2303.98|2312.55|2303.85|2312.68|2303.98|2312.09|2303.39|15
1627594600000|2021-07-29 21:36:40|2312.44|2303.74|2312.28|2303.58|2312.44|2303.74|2312.28|2303.58|3
1627594620000|2021-07-29 21:37:00|2312.16|2303.46|2312.43|2303.73|2312.55|2303.85|2311.67|2302.97|10
1627594630000|2021-07-29 21:37:10|2312.42|2303.72|2311.86|2303.16|2312.42|2303.72|2311.86|2303.16|8
1627594640000|2021-07-29 21:37:20|2310.68|2301.98|2310.73|2302.03|2311.05|2302.35|2310.65|2301.95|12
1627594650000|2021-07-29 21:37:30|2310.75|2302.05|2310.9|2302.2|2311.03|2302.33|2310.63|2301.93|20
1627594660000|2021-07-29 21:37:40|2311.1|2302.4|2311.1|2302.4|2311.1|2302.4|2311.1|2302.4|1
1627594680000|2021-07-29 21:38:00|2310.71|2302.01|2311.11|2302.41|2311.11|2302.41|2310.71|2302.01|4
1627594690000|2021-07-29 21:38:10|2311.27|2302.57|2311.24|2302.54|2311.27|2302.57|2311.24|2302.54|5
1627594700000|2021-07-29 21:38:20|2311.25|2302.55|2311.21|2302.51|2311.25|2302.55|2311.17|2302.47|6
1627594710000|2021-07-29 21:38:30|2311.23|2302.53|2311.19|2302.49|2311.25|2302.55|2311.19|2302.49|9
1627594720000|2021-07-29 21:38:40|2311.33|2302.63|2311.13|2302.43|2311.39|2302.69|2311.08|2302.38|19
1627594730000|2021-07-29 21:38:50|2311.18|2302.48|2311.1|2302.4|2311.24|2302.54|2311|2302.3|23
1627594740000|2021-07-29 21:39:00|2311.18|2302.48|2311.04|2302.34|2311.26|2302.56|2311.04|2302.34|17
1627594750000|2021-07-29 21:39:10|2310.94|2302.24|2311.11|2302.41|2311.12|2302.42|2310.93|2302.23|10
1627594760000|2021-07-29 21:39:20|2311.12|2302.42|2311.55|2302.85|2311.55|2302.85|2311.12|2302.42|12
1627594770000|2021-07-29 21:39:30|2311.49|2302.79|2311.49|2302.79|2311.49|2302.79|2311.48|2302.78|3
1627594780000|2021-07-29 21:39:40|2311.48|2302.78|2311.46|2302.76|2311.62|2302.92|2311.44|2302.74|6
1627594790000|2021-07-29 21:39:50|2311.51|2302.81|2311.55|2302.85|2311.55|2302.85|2311.41|2302.71|15
1627594800000|2021-07-29 21:40:00|2311.54|2302.84|2311.48|2302.78|2311.61|2302.91|2311.38|2302.68|7
1627594810000|2021-07-29 21:40:10|2311.61|2302.91|2311.48|2302.78|2311.61|2302.91|2311.38|2302.68|15
1627594820000|2021-07-29 21:40:20|2311.61|2302.91|2311.61|2302.91|2311.61|2302.91|2311.61|2302.91|1
1627594830000|2021-07-29 21:40:30|2311.6|2302.9|2311.61|2302.91|2311.61|2302.91|2311.6|2302.9|14
1627594840000|2021-07-29 21:40:40|2311.6|2302.9|2311.61|2302.91|2311.61|2302.91|2311.6|2302.9|8
1627594870000|2021-07-29 21:41:10|2311.75|2303.05|2311.63|2302.93|2311.75|2303.05|2311.63|2302.93|2
1627594880000|2021-07-29 21:41:20|2311.73|2303.03|2311.8|2303.1|2311.82|2303.12|2311.67|2302.97|17
1627594890000|2021-07-29 21:41:30|2311.84|2303.14|2311.75|2303.05|2311.84|2303.14|2311.64|2302.94|12
1627594900000|2021-07-29 21:41:40|2311.8|2303.1|2311.67|2302.97|2311.8|2303.1|2311.6|2302.9|17
1627594910000|2021-07-29 21:41:50|2311.74|2303.04|2311.75|2303.05|2311.75|2303.05|2311.74|2303.04|6
1627594920000|2021-07-29 21:42:00|2311.74|2303.04|2311.73|2303.03|2311.75|2303.05|2311.73|2303.03|4
1627594960000|2021-07-29 21:42:40|2311.53|2302.83|2311.48|2302.78|2311.53|2302.83|2311.48|2302.78|2
1627594970000|2021-07-29 21:42:50|2311.55|2302.85|2311.53|2302.83|2311.55|2302.85|2311.44|2302.74|4
1627594980000|2021-07-29 21:43:00|2311.55|2302.85|2311.16|2302.46|2311.55|2302.85|2311.06|2302.36|23
1627594990000|2021-07-29 21:43:10|2311.13|2302.43|2311.07|2302.37|2311.31|2302.61|2310.93|2302.23|33
1627595000000|2021-07-29 21:43:20|2311.06|2302.36|2311.04|2302.34|2311.1|2302.4|2310.98|2302.28|24
1627595010000|2021-07-29 21:43:30|2311.06|2302.36|2309.73|2301.03|2311.2|2302.5|2309.72|2301.02|29
1627595020000|2021-07-29 21:43:40|2309.71|2301.01|2309.62|2300.92|2309.73|2301.03|2309.32|2300.62|16
1627595030000|2021-07-29 21:43:50|2309.61|2300.91|2309.45|2300.75|2309.69|2300.99|2309.45|2300.75|18
1627595040000|2021-07-29 21:44:00|2309.52|2300.82|2310.76|2302.06|2310.76|2302.06|2309.47|2300.77|20
1627595050000|2021-07-29 21:44:10|2310.79|2302.09|2311.43|2302.73|2311.43|2302.73|2310.79|2302.09|25
1627595060000|2021-07-29 21:44:20|2311.39|2302.69|2311.72|2303.02|2311.72|2303.02|2311.39|2302.69|16
1627595070000|2021-07-29 21:44:30|2311.73|2303.03|2312.11|2303.41|2312.11|2303.41|2311.73|2303.03|10
1627595080000|2021-07-29 21:44:40|2312.33|2303.63|2312.59|2303.89|2312.92|2304.22|2312.33|2303.63|28
1627595090000|2021-07-29 21:44:50|2312.63|2303.93|2313.04|2304.34|2313.05|2304.35|2312.56|2303.86|22
1627595100000|2021-07-29 21:45:00|2313.03|2304.33|2313.08|2304.38|2313.08|2304.38|2312.79|2304.09|14
1627595110000|2021-07-29 21:45:10|2312.82|2304.12|2312.21|2303.51|2312.82|2304.12|2312.18|2303.48|19
1627595120000|2021-07-29 21:45:20|2312.22|2303.52|2312.41|2303.71|2312.44|2303.74|2312.2|2303.5|17
1627595130000|2021-07-29 21:45:30|2312.42|2303.72|2312.68|2303.98|2312.68|2303.98|2312.42|2303.72|21
1627595140000|2021-07-29 21:45:40|2312.7|2304|2313.04|2304.34|2313.05|2304.35|2312.7|2304|18
1627595150000|2021-07-29 21:45:50|2313.01|2304.31|2313.07|2304.37|2313.14|2304.44|2313.01|2304.31|15
1627595160000|2021-07-29 21:46:00|2313.06|2304.36|2313.17|2304.47|2313.4|2304.7|2313.02|2304.32|27
1627595170000|2021-07-29 21:46:10|2313.28|2304.58|2313.92|2305.22|2314.07|2305.37|2313.11|2304.41|29
1627595180000|2021-07-29 21:46:20|2313.97|2305.27|2314.92|2306.22|2314.95|2306.25|2313.89|2305.19|31
1627595190000|2021-07-29 21:46:30|2314.8|2306.1|2315.44|2306.74|2315.5|2306.8|2314.8|2306.1|34
1627595200000|2021-07-29 21:46:40|2315.14|2306.44|2315.3|2306.6|2315.49|2306.79|2315.14|2306.44|25
1627595210000|2021-07-29 21:46:50|2315.31|2306.61|2314.76|2306.06|2315.31|2306.61|2314.76|2306.06|26
1627595220000|2021-07-29 21:47:00|2314.81|2306.11|2314.9|2306.2|2314.92|2306.22|2314.75|2306.05|27
1627595230000|2021-07-29 21:47:10|2315.07|2306.37|2314.55|2305.85|2315.11|2306.41|2314.55|2305.85|23
1627595240000|2021-07-29 21:47:20|2314.56|2305.86|2314.84|2306.14|2314.84|2306.14|2314.56|2305.86|9
1627595250000|2021-07-29 21:47:30|2314.85|2306.15|2314.72|2306.02|2314.87|2306.17|2314.72|2306.02|21
1627595260000|2021-07-29 21:47:40|2314.7|2306|2314.68|2305.98|2314.78|2306.08|2314.56|2305.86|15
1627595270000|2021-07-29 21:47:50|2314.57|2305.87|2315.01|2306.31|2315.02|2306.32|2314.57|2305.87|31
1627595280000|2021-07-29 21:48:00|2314.82|2306.12|2314.84|2306.14|2314.95|2306.25|2314.73|2306.03|27
1627595290000|2021-07-29 21:48:10|2314.89|2306.19|2314.79|2306.09|2314.96|2306.26|2314.74|2306.04|26
1627595300000|2021-07-29 21:48:20|2314.76|2306.06|2315.47|2306.77|2315.47|2306.77|2314.69|2305.99|18
1627595310000|2021-07-29 21:48:30|2315.46|2306.76|2315.56|2306.86|2315.58|2306.88|2315.46|2306.76|12
1627595320000|2021-07-29 21:48:40|2315.55|2306.85|2315.48|2306.78|2315.56|2306.86|2315.48|2306.78|11
1627595330000|2021-07-29 21:48:50|2315.56|2306.86|2315.27|2306.57|2315.56|2306.86|2315.14|2306.44|12
1627595340000|2021-07-29 21:49:00|2315.14|2306.44|2315.39|2306.69|2315.39|2306.69|2315.14|2306.44|12
1627595350000|2021-07-29 21:49:10|2315.38|2306.68|2315.8|2307.1|2315.94|2307.24|2315.24|2306.54|21
1627595360000|2021-07-29 21:49:20|2315.45|2306.75|2315.47|2306.77|2315.87|2307.17|2315.24|2306.54|18
1627595370000|2021-07-29 21:49:30|2315.48|2306.78|2316.92|2308.22|2317.03|2308.33|2315.33|2306.63|34
1627595380000|2021-07-29 21:49:40|2316.95|2308.25|2316.09|2307.39|2317.06|2308.36|2316.09|2307.39|34
1627595390000|2021-07-29 21:49:50|2316.28|2307.58|2316.38|2307.68|2316.39|2307.69|2316.12|2307.42|22
1627595400000|2021-07-29 21:50:00|2316.11|2307.41|2315.46|2306.76|2316.24|2307.54|2315.25|2306.55|29
1627595410000|2021-07-29 21:50:10|2315.61|2306.91|2315.68|2306.98|2315.75|2307.05|2315.42|2306.72|27
1627595420000|2021-07-29 21:50:20|2315.73|2307.03|2315.61|2306.91|2315.73|2307.03|2315.59|2306.89|18
1627595430000|2021-07-29 21:50:30|2315.59|2306.89|2315.71|2307.01|2315.83|2307.13|2315.57|2306.87|12
1627595440000|2021-07-29 21:50:40|2315.68|2306.98|2315.41|2306.71|2315.68|2306.98|2315.34|2306.64|31
1627595450000|2021-07-29 21:50:50|2315.44|2306.74|2315.34|2306.64|2315.49|2306.79|2315.34|2306.64|20
1627595460000|2021-07-29 21:51:00|2315.41|2306.71|2316.08|2307.38|2316.26|2307.56|2315.37|2306.67|28
1627595470000|2021-07-29 21:51:10|2316.12|2307.42|2316.06|2307.36|2316.25|2307.55|2315.88|2307.18|31
1627595480000|2021-07-29 21:51:20|2316.04|2307.34|2316.14|2307.44|2316.28|2307.58|2315.94|2307.24|27
1627595490000|2021-07-29 21:51:30|2316.24|2307.54|2316.34|2307.64|2316.6|2307.9|2316.14|2307.44|28
1627595500000|2021-07-29 21:51:40|2316.68|2307.98|2316.46|2307.76|2316.74|2308.04|2316.24|2307.54|27
1627595510000|2021-07-29 21:51:50|2316.44|2307.74|2316.48|2307.78|2316.49|2307.79|2316.33|2307.63|28
1627595520000|2021-07-29 21:52:00|2316.41|2307.71|2316.52|2307.82|2316.74|2308.04|2316.41|2307.71|24
1627595530000|2021-07-29 21:52:10|2316.54|2307.84|2316.14|2307.44|2316.8|2308.1|2316.09|2307.39|26
1627595540000|2021-07-29 21:52:20|2316.11|2307.41|2316.19|2307.49|2316.22|2307.52|2316.08|2307.38|11
1627595550000|2021-07-29 21:52:30|2316.18|2307.48|2316.27|2307.57|2316.27|2307.57|2316.18|2307.48|20
1627595560000|2021-07-29 21:52:40|2316.25|2307.55|2316.46|2307.76|2316.48|2307.78|2316.24|2307.54|20
1627595570000|2021-07-29 21:52:50|2316.47|2307.77|2316.44|2307.74|2316.49|2307.79|2316.37|2307.67|21
1627595580000|2021-07-29 21:53:00|2316.47|2307.77|2316.49|2307.79|2316.49|2307.79|2316.35|2307.65|18
1627595590000|2021-07-29 21:53:10|2316.52|2307.82|2316.45|2307.75|2316.56|2307.86|2316.38|2307.68|28
1627595600000|2021-07-29 21:53:20|2316.47|2307.77|2316.24|2307.54|2316.54|2307.84|2316.24|2307.54|25
1627595610000|2021-07-29 21:53:30|2316.2|2307.5|2315.63|2306.93|2316.2|2307.5|2315.61|2306.91|22
1627595620000|2021-07-29 21:53:40|2315.64|2306.94|2315.35|2306.65|2315.64|2306.94|2315.29|2306.59|8
1627595630000|2021-07-29 21:53:50|2315.47|2306.77|2315.09|2306.39|2315.47|2306.77|2315.09|2306.39|10
1627595640000|2021-07-29 21:54:00|2315.13|2306.43|2314.77|2306.07|2315.26|2306.56|2314.77|2306.07|11
1627595650000|2021-07-29 21:54:10|2314.79|2306.09|2314.69|2305.99|2314.8|2306.1|2314.69|2305.99|6
1627595660000|2021-07-29 21:54:20|2314.66|2305.96|2314.39|2305.69|2314.91|2306.21|2314.28|2305.58|11
1627595670000|2021-07-29 21:54:30|2314.24|2305.54|2314.45|2305.75|2314.47|2305.77|2314.24|2305.54|26
1627595680000|2021-07-29 21:54:40|2314.44|2305.74|2314.28|2305.58|2314.49|2305.79|2314.25|2305.55|17
1627595690000|2021-07-29 21:54:50|2314.31|2305.61|2315.1|2306.4|2315.13|2306.43|2314.16|2305.46|32
1627595700000|2021-07-29 21:55:00|2315.17|2306.47|2315.37|2306.67|2315.39|2306.69|2315.02|2306.32|31
1627595710000|2021-07-29 21:55:10|2315.21|2306.51|2315.23|2306.53|2315.39|2306.69|2315.14|2306.44|36
1627595720000|2021-07-29 21:55:20|2315.21|2306.51|2315.21|2306.51|2315.36|2306.66|2315.15|2306.45|24
1627595730000|2021-07-29 21:55:30|2315.22|2306.52|2315.23|2306.53|2315.31|2306.61|2315.18|2306.48|18
1627595740000|2021-07-29 21:55:40|2315.3|2306.6|2315.18|2306.48|2315.3|2306.6|2315.15|2306.45|4
1627595770000|2021-07-29 21:56:10|2315.21|2306.51|2315.89|2307.19|2315.89|2307.19|2315.21|2306.51|11
1627595780000|2021-07-29 21:56:20|2315.88|2307.18|2315.9|2307.2|2315.9|2307.2|2315.78|2307.08|27
1627595790000|2021-07-29 21:56:30|2315.79|2307.09|2315.77|2307.07|2315.87|2307.17|2315.76|2307.06|33
1627595800000|2021-07-29 21:56:40|2315.85|2307.15|2315.9|2307.2|2316.07|2307.37|2315.76|2307.06|29
1627595810000|2021-07-29 21:56:50|2315.95|2307.25|2315.17|2306.47|2316.1|2307.4|2314.99|2306.29|28
1627595820000|2021-07-29 21:57:00|2315.06|2306.36|2315.25|2306.55|2315.28|2306.58|2315.06|2306.36|27
1627595830000|2021-07-29 21:57:10|2315.1|2306.4|2315.31|2306.61|2315.34|2306.64|2315.1|2306.4|22
1627595840000|2021-07-29 21:57:20|2315.34|2306.64|2316.24|2307.54|2316.25|2307.55|2315.14|2306.44|37
1627595850000|2021-07-29 21:57:30|2316.3|2307.6|2316.45|2307.75|2316.83|2308.13|2316.3|2307.6|35
1627595860000|2021-07-29 21:57:40|2316.43|2307.73|2316.49|2307.79|2316.51|2307.81|2316.38|2307.68|22
1627595870000|2021-07-29 21:57:50|2316.51|2307.81|2316.51|2307.81|2316.53|2307.83|2316.39|2307.69|14
1627595880000|2021-07-29 21:58:00|2316.53|2307.83|2316.54|2307.84|2316.54|2307.84|2316.53|2307.83|2
1627595890000|2021-07-29 21:58:10|2316.59|2307.89|2316.61|2307.91|2316.61|2307.91|2316.59|2307.89|2
1627595900000|2021-07-29 21:58:20|2316.59|2307.89|2316.43|2307.73|2316.59|2307.89|2316.37|2307.67|29
1627595910000|2021-07-29 21:58:30|2316.37|2307.67|2316.75|2308.05|2316.75|2308.05|2316.35|2307.65|18
1627595920000|2021-07-29 21:58:40|2316.74|2308.04|2316.79|2308.09|2316.87|2308.17|2316.42|2307.72|28
1627595930000|2021-07-29 21:58:50|2316.9|2308.2|2316.83|2308.13|2317.15|2308.45|2316.64|2307.94|27
1627595940000|2021-07-29 21:59:00|2316.84|2308.14|2316.9|2308.2|2317.08|2308.38|2316.15|2307.45|29
1627595950000|2021-07-29 21:59:10|2316.96|2308.26|2317.04|2308.34|2317.12|2308.42|2316.9|2308.2|29
1627595960000|2021-07-29 21:59:20|2317.08|2308.38|2315.88|2307.18|2317.08|2308.38|2315.68|2306.98|31
1627595970000|2021-07-29 21:59:30|2315.86|2307.16|2315.72|2307.02|2316.13|2307.43|2315.69|2306.99|25
1627595980000|2021-07-29 21:59:40|2315.84|2307.14|2316.54|2307.84|2316.68|2307.98|2315.73|2307.03|24
1627595990000|2021-07-29 21:59:50|2316.63|2307.93|2316.83|2308.13|2316.93|2308.23|2316.55|2307.85|35
1627596000000|2021-07-29 22:00:00|2316.72|2308.02|2315.75|2307.05|2316.84|2308.14|2315.51|2306.81|33
1627596010000|2021-07-29 22:00:10|2315.63|2306.93|2315.56|2306.86|2315.89|2307.19|2315.41|2306.71|33
1627596020000|2021-07-29 22:00:20|2315.67|2306.97|2315.73|2307.03|2315.73|2307.03|2315.53|2306.83|21
1627596030000|2021-07-29 22:00:30|2315.59|2306.89|2315.64|2306.94|2315.75|2307.05|2315.58|2306.88|14
1627596040000|2021-07-29 22:00:40|2315.54|2306.84|2316.11|2307.41|2316.24|2307.54|2315.54|2306.84|23
1627596050000|2021-07-29 22:00:50|2316.12|2307.42|2316.16|2307.46|2316.21|2307.51|2316.05|2307.35|37
1627596060000|2021-07-29 22:01:00|2316.14|2307.44|2316.17|2307.47|2316.18|2307.48|2316.07|2307.37|23
1627596070000|2021-07-29 22:01:10|2316.08|2307.38|2316.08|2307.38|2316.16|2307.46|2316.08|2307.38|22
1627596080000|2021-07-29 22:01:20|2315.98|2307.28|2315.65|2306.95|2315.98|2307.28|2315.62|2306.92|26
1627596090000|2021-07-29 22:01:30|2315.6|2306.9|2315.61|2306.91|2315.65|2306.95|2315.57|2306.87|15
1627596100000|2021-07-29 22:01:40|2315.66|2306.96|2315.54|2306.84|2315.66|2306.96|2315.34|2306.64|22
1627596110000|2021-07-29 22:01:50|2315.53|2306.83|2315.53|2306.83|2315.61|2306.91|2315.47|2306.77|27
1627596120000|2021-07-29 22:02:00|2315.52|2306.82|2315.62|2306.92|2315.62|2306.92|2315.41|2306.71|31
1627596130000|2021-07-29 22:02:10|2316.03|2307.33|2316.87|2308.17|2317.28|2308.58|2316.03|2307.33|34
1627596140000|2021-07-29 22:02:20|2316.92|2308.22|2316.81|2308.11|2316.92|2308.22|2316.71|2308.01|26
1627596150000|2021-07-29 22:02:30|2316.8|2308.1|2316.85|2308.15|2316.88|2308.18|2316.73|2308.03|17
1627596160000|2021-07-29 22:02:40|2316.83|2308.13|2316.83|2308.13|2316.83|2308.13|2316.83|2308.13|1
1627596170000|2021-07-29 22:02:50|2316.74|2308.04|2315.69|2306.99|2316.87|2308.17|2315.65|2306.95|21
1627596180000|2021-07-29 22:03:00|2315.72|2307.02|2315.59|2306.89|2315.72|2307.02|2315.56|2306.86|24
1627596190000|2021-07-29 22:03:10|2315.61|2306.91|2316.54|2307.84|2316.94|2308.24|2315.61|2306.91|21
1627596200000|2021-07-29 22:03:20|2316.53|2307.83|2316.55|2307.85|2316.55|2307.85|2316.53|2307.83|4
1627596210000|2021-07-29 22:03:30|2316.59|2307.89|2315.64|2306.94|2316.59|2307.89|2315.57|2306.87|29
1627596220000|2021-07-29 22:03:40|2315.7|2307|2315.58|2306.88|2315.7|2307|2315.49|2306.79|33
1627596230000|2021-07-29 22:03:50|2315.56|2306.86|2315.6|2306.9|2315.61|2306.91|2315.5|2306.8|21
1627596240000|2021-07-29 22:04:00|2315.59|2306.89|2316.6|2307.9|2316.6|2307.9|2315.56|2306.86|32
1627596250000|2021-07-29 22:04:10|2316.82|2308.12|2316.94|2308.24|2317.38|2308.68|2316.58|2307.88|33
1627596260000|2021-07-29 22:04:20|2316.95|2308.25|2317.33|2308.63|2317.63|2308.93|2316.95|2308.25|30
1627596270000|2021-07-29 22:04:30|2317.3|2308.6|2317.18|2308.48|2317.3|2308.6|2317.08|2308.38|23
1627596280000|2021-07-29 22:04:40|2317.3|2308.6|2320.53|2311.83|2320.58|2311.88|2317.25|2308.55|37
1627596290000|2021-07-29 22:04:50|2320.57|2311.87|2321.38|2312.68|2321.38|2312.68|2320.57|2311.87|35
1627596300000|2021-07-29 22:05:00|2321.39|2312.69|2321.63|2312.93|2321.63|2312.93|2320.64|2311.94|35
1627596310000|2021-07-29 22:05:10|2321.64|2312.94|2323.14|2314.44|2323.14|2314.44|2321.64|2312.94|36
1627596320000|2021-07-29 22:05:20|2323.16|2314.46|2325.23|2316.53|2325.23|2316.53|2323.16|2314.46|36
1627596330000|2021-07-29 22:05:30|2325.24|2316.54|2323.52|2314.82|2325.47|2316.77|2323.22|2314.52|37
1627596340000|2021-07-29 22:05:40|2323.42|2314.72|2323.34|2314.64|2323.56|2314.86|2323.26|2314.56|32
1627596350000|2021-07-29 22:05:50|2323.31|2314.61|2323.81|2315.11|2323.81|2315.11|2322.75|2314.05|20
1627596360000|2021-07-29 22:06:00|2323.86|2315.16|2325.02|2316.32|2325.07|2316.37|2323.86|2315.16|21
1627596370000|2021-07-29 22:06:10|2325|2316.3|2324.48|2315.78|2325.99|2317.29|2324.44|2315.74|30
1627596380000|2021-07-29 22:06:20|2324.47|2315.77|2324.21|2315.51|2324.59|2315.89|2323.73|2315.03|37
1627596390000|2021-07-29 22:06:30|2324.35|2315.65|2324.75|2316.05|2324.77|2316.07|2324.32|2315.62|24
1627596400000|2021-07-29 22:06:40|2324.58|2315.88|2324.89|2316.19|2324.89|2316.19|2323.81|2315.11|34
1627596410000|2021-07-29 22:06:50|2324.99|2316.29|2325.03|2316.33|2325.72|2317.02|2324.42|2315.72|36
1627596420000|2021-07-29 22:07:00|2325.04|2316.34|2325.85|2317.15|2325.9|2317.2|2325.04|2316.34|34
1627596430000|2021-07-29 22:07:10|2325.65|2316.95|2325.81|2317.11|2326.24|2317.54|2325.54|2316.84|36
1627596440000|2021-07-29 22:07:20|2325.75|2317.05|2325.05|2316.35|2325.8|2317.1|2324|2315.3|34
1627596450000|2021-07-29 22:07:30|2325.13|2316.43|2324.45|2315.75|2325.23|2316.53|2324.23|2315.53|37
1627596460000|2021-07-29 22:07:40|2324.48|2315.78|2325.42|2316.72|2325.51|2316.81|2324.2|2315.5|35
1627596470000|2021-07-29 22:07:50|2325.73|2317.03|2326.54|2317.84|2326.95|2318.25|2325.73|2317.03|35
1627596480000|2021-07-29 22:08:00|2326.53|2317.83|2326.45|2317.75|2326.62|2317.92|2325.27|2316.57|31
1627596490000|2021-07-29 22:08:10|2326.44|2317.74|2326.94|2318.24|2326.94|2318.24|2326.26|2317.56|34
1627596500000|2021-07-29 22:08:20|2326.88|2318.18|2326.9|2318.2|2326.95|2318.25|2326.64|2317.94|31
1627596510000|2021-07-29 22:08:30|2326.76|2318.06|2326.84|2318.14|2326.84|2318.14|2325.98|2317.28|37
1627596520000|2021-07-29 22:08:40|2326.85|2318.15|2327.64|2318.94|2327.74|2319.04|2326.85|2318.15|33
1627596530000|2021-07-29 22:08:50|2327.59|2318.89|2328.11|2319.41|2328.14|2319.44|2327.57|2318.87|39
1627596540000|2021-07-29 22:09:00|2328.17|2319.47|2327.63|2318.93|2328.62|2319.92|2327.61|2318.91|36
1627596550000|2021-07-29 22:09:10|2327.65|2318.95|2327.79|2319.09|2328.47|2319.77|2327.05|2318.35|39
1627596560000|2021-07-29 22:09:20|2327.78|2319.08|2328.02|2319.32|2328.16|2319.46|2327.67|2318.97|34
1627596570000|2021-07-29 22:09:30|2328.04|2319.34|2327.03|2318.33|2328.06|2319.36|2326.97|2318.27|34
1627596580000|2021-07-29 22:09:40|2326.81|2318.11|2326.82|2318.12|2326.94|2318.24|2326.29|2317.59|32
1627596590000|2021-07-29 22:09:50|2326.95|2318.25|2328.06|2319.36|2328.26|2319.56|2326.94|2318.24|35
1627596600000|2021-07-29 22:10:00|2328.05|2319.35|2329.13|2320.43|2329.51|2320.81|2327.73|2319.03|30
1627596610000|2021-07-29 22:10:10|2329.21|2320.51|2330.19|2321.49|2330.57|2321.87|2329.21|2320.51|34
1627596620000|2021-07-29 22:10:20|2330.07|2321.37|2330.89|2322.19|2330.89|2322.19|2329.35|2320.65|37
1627596630000|2021-07-29 22:10:30|2330.95|2322.25|2332.39|2323.69|2332.39|2323.69|2330.85|2322.15|38
1627596640000|2021-07-29 22:10:40|2332.34|2323.64|2332.68|2323.98|2332.95|2324.25|2331.95|2323.25|35
1627596650000|2021-07-29 22:10:50|2332.66|2323.96|2331.37|2322.67|2332.66|2323.96|2331.31|2322.61|37
1627596660000|2021-07-29 22:11:00|2331.42|2322.72|2332.9|2324.2|2332.9|2324.2|2331.42|2322.72|38
1627596670000|2021-07-29 22:11:10|2332.99|2324.29|2331.65|2322.95|2333.04|2324.34|2331.65|2322.95|38
1627596680000|2021-07-29 22:11:20|2331.67|2322.97|2330.88|2322.18|2331.9|2323.2|2330.46|2321.76|38
1627596690000|2021-07-29 22:11:30|2330.82|2322.12|2330.53|2321.83|2330.9|2322.2|2330.45|2321.75|24
1627596700000|2021-07-29 22:11:40|2330.58|2321.88|2330.61|2321.91|2331.21|2322.51|2330.5|2321.8|20
1627596710000|2021-07-29 22:11:50|2330.55|2321.85|2330.85|2322.15|2331.24|2322.54|2330.53|2321.83|32
1627596720000|2021-07-29 22:12:00|2331.07|2322.37|2330.97|2322.27|2331.34|2322.64|2330.77|2322.07|31
1627596730000|2021-07-29 22:12:10|2330.66|2321.96|2331.83|2323.13|2331.86|2323.16|2330.43|2321.73|27
1627596740000|2021-07-29 22:12:20|2331.9|2323.2|2332.16|2323.46|2332.16|2323.46|2331.82|2323.12|13
1627596750000|2021-07-29 22:12:30|2332.15|2323.45|2332.5|2323.8|2332.52|2323.82|2331.89|2323.19|24
1627596760000|2021-07-29 22:12:40|2332.48|2323.78|2333|2324.3|2333.29|2324.59|2332.15|2323.45|38
1627596770000|2021-07-29 22:12:50|2332.96|2324.26|2333.13|2324.43|2333.61|2324.91|2332.76|2324.06|34
1627596780000|2021-07-29 22:13:00|2333.02|2324.32|2333.29|2324.59|2333.29|2324.59|2332.92|2324.22|31
1627596790000|2021-07-29 22:13:10|2333.27|2324.57|2333.11|2324.41|2333.63|2324.93|2333.01|2324.31|23
1627596800000|2021-07-29 22:13:20|2333.15|2324.45|2333.16|2324.46|2333.3|2324.6|2333.12|2324.42|16
1627596810000|2021-07-29 22:13:30|2333.12|2324.42|2333.12|2324.42|2333.29|2324.59|2332.33|2323.63|25
1627596820000|2021-07-29 22:13:40|2333.06|2324.36|2332.8|2324.1|2333.06|2324.36|2332.14|2323.44|37
1627596830000|2021-07-29 22:13:50|2333|2324.3|2332.62|2323.92|2333.08|2324.38|2332.53|2323.83|31
1627596840000|2021-07-29 22:14:00|2332.91|2324.21|2333.16|2324.46|2333.21|2324.51|2332.3|2323.6|29
1627596850000|2021-07-29 22:14:10|2333.34|2324.64|2333.05|2324.35|2333.41|2324.71|2332.82|2324.12|37
1627596860000|2021-07-29 22:14:20|2333.18|2324.48|2333|2324.3|2333.53|2324.83|2332.55|2323.85|34
1627596870000|2021-07-29 22:14:30|2332.98|2324.28|2332.61|2323.91|2333.11|2324.41|2332.54|2323.84|37
1627596880000|2021-07-29 22:14:40|2332.54|2323.84|2332.22|2323.52|2332.9|2324.2|2332.22|2323.52|29
1627596890000|2021-07-29 22:14:50|2332.53|2323.83|2331.7|2323|2332.55|2323.85|2331.16|2322.46|40
1627596900000|2021-07-29 22:15:00|2331.72|2323.02|2332.37|2323.67|2332.37|2323.67|2331.59|2322.89|28
1627596910000|2021-07-29 22:15:10|2332.46|2323.76|2332.95|2324.25|2333.03|2324.33|2332.36|2323.66|35
1627596920000|2021-07-29 22:15:20|2333|2324.3|2333.17|2324.47|2333.42|2324.72|2332.47|2323.77|34
1627596930000|2021-07-29 22:15:30|2333.16|2324.46|2333.31|2324.61|2333.35|2324.65|2333.08|2324.38|21
1627596940000|2021-07-29 22:15:40|2333.34|2324.64|2333.14|2324.44|2333.34|2324.64|2333.11|2324.41|8
1627596950000|2021-07-29 22:15:50|2333.17|2324.47|2333.14|2324.44|2333.2|2324.5|2333.06|2324.36|21
1627596960000|2021-07-29 22:16:00|2332.93|2324.23|2332.83|2324.13|2333.15|2324.45|2332.24|2323.54|18
1627596970000|2021-07-29 22:16:10|2332.82|2324.12|2333.11|2324.41|2333.25|2324.55|2332.82|2324.12|18
1627596980000|2021-07-29 22:16:20|2332.98|2324.28|2332.35|2323.65|2333.33|2324.63|2331.8|2323.1|35
1627596990000|2021-07-29 22:16:30|2332.38|2323.68|2333.15|2324.45|2333.35|2324.65|2332.25|2323.55|36
1627597000000|2021-07-29 22:16:40|2333.27|2324.57|2333.36|2324.66|2333.63|2324.93|2332.93|2324.23|37
1627597010000|2021-07-29 22:16:50|2333.39|2324.69|2334.17|2325.47|2334.61|2325.91|2332.79|2324.09|38
1627597020000|2021-07-29 22:17:00|2334.3|2325.6|2334.53|2325.83|2335.07|2326.37|2333.8|2325.1|34
1627597030000|2021-07-29 22:17:10|2334.96|2326.26|2335.52|2326.82|2335.76|2327.06|2334.47|2325.77|37
1627597040000|2021-07-29 22:17:20|2335.72|2327.02|2335.21|2326.51|2335.76|2327.06|2334.67|2325.97|37
1627597050000|2021-07-29 22:17:30|2335.36|2326.66|2335.57|2326.87|2335.87|2327.17|2335|2326.3|37
1627597060000|2021-07-29 22:17:40|2335.56|2326.86|2335.51|2326.81|2335.99|2327.29|2335.29|2326.59|37
1627597070000|2021-07-29 22:17:50|2335.3|2326.6|2335.07|2326.37|2335.72|2327.02|2335.01|2326.31|37
1627597080000|2021-07-29 22:18:00|2335.09|2326.39|2335.45|2326.75|2335.45|2326.75|2334.95|2326.25|33
1627597090000|2021-07-29 22:18:10|2335.12|2326.42|2333.78|2325.08|2335.42|2326.72|2333.45|2324.75|36
1627597100000|2021-07-29 22:18:20|2333.72|2325.02|2333.64|2324.94|2333.76|2325.06|2333.4|2324.7|29
1627597110000|2021-07-29 22:18:30|2333.71|2325.01|2334.13|2325.43|2334.18|2325.48|2333.57|2324.87|20
1627597120000|2021-07-29 22:18:40|2334.12|2325.42|2334.08|2325.38|2334.12|2325.42|2334.08|2325.38|3
1627597130000|2021-07-29 22:18:50|2334.09|2325.39|2334.07|2325.37|2334.19|2325.49|2333.99|2325.29|9
1627597140000|2021-07-29 22:19:00|2334.05|2325.35|2333.49|2324.79|2334.16|2325.46|2333.46|2324.76|10
1627597150000|2021-07-29 22:19:10|2333.56|2324.86|2333.01|2324.31|2333.61|2324.91|2332.8|2324.1|24
1627597160000|2021-07-29 22:19:20|2333|2324.3|2330.81|2322.11|2333|2324.3|2330.6|2321.9|29
1627597170000|2021-07-29 22:19:30|2330.86|2322.16|2331|2322.3|2331.68|2322.98|2330.52|2321.82|31
1627597180000|2021-07-29 22:19:40|2331.08|2322.38|2330.93|2322.23|2331.53|2322.83|2330.3|2321.6|33
1627597190000|2021-07-29 22:19:50|2330.92|2322.22|2331.14|2322.44|2331.46|2322.76|2330.89|2322.19|33
1627597200000|2021-07-29 22:20:00|2330.91|2322.21|2331.16|2322.46|2331.57|2322.87|2330.45|2321.75|34
1627597210000|2021-07-29 22:20:10|2331.17|2322.47|2332.06|2323.36|2332.54|2323.84|2331.17|2322.47|33
1627597220000|2021-07-29 22:20:20|2332.04|2323.34|2330.94|2322.24|2332.27|2323.57|2330.94|2322.24|37
1627597230000|2021-07-29 22:20:30|2331.08|2322.38|2330.78|2322.08|2331.33|2322.63|2330.74|2322.04|28
1627597240000|2021-07-29 22:20:40|2330.73|2322.03|2329.45|2320.75|2330.73|2322.03|2329.4|2320.7|16
1627597250000|2021-07-29 22:20:50|2329.4|2320.7|2329.17|2320.47|2329.57|2320.87|2328.83|2320.13|29
1627597260000|2021-07-29 22:21:00|2329.13|2320.43|2329.13|2320.43|2329.22|2320.52|2328.89|2320.19|19
1627597270000|2021-07-29 22:21:10|2329.17|2320.47|2329.2|2320.5|2329.47|2320.77|2328.94|2320.24|21
1627597280000|2021-07-29 22:21:20|2329.17|2320.47|2329.09|2320.39|2329.17|2320.47|2328.87|2320.17|11
1627597290000|2021-07-29 22:21:30|2329.06|2320.36|2329.43|2320.73|2329.43|2320.73|2328.15|2319.45|18
1627597300000|2021-07-29 22:21:40|2329.58|2320.88|2329.76|2321.06|2330.19|2321.49|2329.17|2320.47|34
1627597310000|2021-07-29 22:21:50|2329.89|2321.19|2329.64|2320.94|2329.89|2321.19|2329.42|2320.72|24
1627597320000|2021-07-29 22:22:00|2329.55|2320.85|2329.75|2321.05|2330.01|2321.31|2329.3|2320.6|20
1627597330000|2021-07-29 22:22:10|2329.64|2320.94|2330.35|2321.65|2330.39|2321.69|2329.64|2320.94|15
1627597340000|2021-07-29 22:22:20|2330.4|2321.7|2330.93|2322.23|2330.97|2322.27|2330.4|2321.7|19
1627597350000|2021-07-29 22:22:30|2331|2322.3|2330.97|2322.27|2331|2322.3|2330.93|2322.23|8
1627597360000|2021-07-29 22:22:40|2331|2322.3|2330.96|2322.26|2331|2322.3|2330.96|2322.26|6
1627597370000|2021-07-29 22:22:50|2330.97|2322.27|2330.88|2322.18|2331|2322.3|2330.78|2322.08|10
1627597380000|2021-07-29 22:23:00|2330.84|2322.14|2330.46|2321.76|2330.91|2322.21|2330.46|2321.76|13
1627597390000|2021-07-29 22:23:10|2330.38|2321.68|2329.99|2321.29|2330.5|2321.8|2329.35|2320.65|30
1627597400000|2021-07-29 22:23:20|2329.73|2321.03|2329.86|2321.16|2330.3|2321.6|2329.65|2320.95|29
1627597410000|2021-07-29 22:23:30|2329.83|2321.13|2330.1|2321.4|2330.5|2321.8|2329.5|2320.8|28
1627597420000|2021-07-29 22:23:40|2330.3|2321.6|2331.05|2322.35|2331.05|2322.35|2330.1|2321.4|25
1627597430000|2021-07-29 22:23:50|2330.6|2321.9|2331.52|2322.82|2331.8|2323.1|2330.6|2321.9|29
1627597440000|2021-07-29 22:24:00|2331.56|2322.86|2332.54|2323.84|2332.72|2324.02|2331.56|2322.86|32
1627597450000|2021-07-29 22:24:10|2332.58|2323.88|2332.71|2324.01|2332.71|2324.01|2332.32|2323.62|17
1627597460000|2021-07-29 22:24:20|2332.68|2323.98|2332.95|2324.25|2333.07|2324.37|2332.3|2323.6|22
1627597470000|2021-07-29 22:24:30|2332.5|2323.8|2332.79|2324.09|2333.01|2324.31|2332.5|2323.8|9
1627597480000|2021-07-29 22:24:40|2332.57|2323.87|2333.51|2324.81|2333.51|2324.81|2332.5|2323.8|10
1627597490000|2021-07-29 22:24:50|2333.44|2324.74|2333.9|2325.2|2333.9|2325.2|2333.38|2324.68|3
1627597500000|2021-07-29 22:25:00|2333.94|2325.24|2334.09|2325.39|2334.11|2325.41|2333.88|2325.18|12
1627597510000|2021-07-29 22:25:10|2334.11|2325.41|2333.82|2325.12|2334.11|2325.41|2333.82|2325.12|12
1627597520000|2021-07-29 22:25:20|2333.87|2325.17|2334.19|2325.49|2334.19|2325.49|2333.62|2324.92|14
1627597530000|2021-07-29 22:25:30|2334.14|2325.44|2334.23|2325.53|2334.74|2326.04|2334.14|2325.44|24
1627597540000|2021-07-29 22:25:40|2334.24|2325.54|2334.25|2325.55|2334.43|2325.73|2334.19|2325.49|27
1627597550000|2021-07-29 22:25:50|2334.23|2325.53|2334.37|2325.67|2334.41|2325.71|2334.16|2325.46|26
1627597560000|2021-07-29 22:26:00|2334.3|2325.6|2334.16|2325.46|2334.3|2325.6|2333.97|2325.27|24
1627597570000|2021-07-29 22:26:10|2334.14|2325.44|2334.26|2325.56|2334.43|2325.73|2334.05|2325.35|35
1627597580000|2021-07-29 22:26:20|2334.2|2325.5|2334.23|2325.53|2334.23|2325.53|2334.07|2325.37|28
1627597590000|2021-07-29 22:26:30|2334.14|2325.44|2333.77|2325.07|2334.23|2325.53|2333.73|2325.03|35
1627597600000|2021-07-29 22:26:40|2333.84|2325.14|2334.15|2325.45|2334.15|2325.45|2333.67|2324.97|29
1627597610000|2021-07-29 22:26:50|2334.07|2325.37|2334.32|2325.62|2334.63|2325.93|2333.8|2325.1|34
1627597620000|2021-07-29 22:27:00|2334.35|2325.65|2334.24|2325.54|2334.74|2326.04|2334.24|2325.54|21
1627597630000|2021-07-29 22:27:10|2334.1|2325.4|2334.21|2325.51|2334.51|2325.81|2333.08|2324.38|32
1627597640000|2021-07-29 22:27:20|2333.64|2324.94|2333.67|2324.97|2334.71|2326.01|2333.59|2324.89|17
1627597650000|2021-07-29 22:27:30|2333.79|2325.09|2332.45|2323.75|2334.44|2325.74|2332.17|2323.47|22
1627597660000|2021-07-29 22:27:40|2332.44|2323.74|2332.14|2323.44|2332.44|2323.74|2331.78|2323.08|25
1627597670000|2021-07-29 22:27:50|2332.36|2323.66|2331.79|2323.09|2332.36|2323.66|2331.79|2323.09|23
1627597680000|2021-07-29 22:28:00|2332.1|2323.4|2331.72|2323.02|2332.12|2323.42|2331.58|2322.88|33
1627597690000|2021-07-29 22:28:10|2331.76|2323.06|2332.45|2323.75|2332.58|2323.88|2331.75|2323.05|35
1627597700000|2021-07-29 22:28:20|2332.64|2323.94|2332.92|2324.22|2332.92|2324.22|2332.6|2323.9|31
1627597710000|2021-07-29 22:28:30|2332.89|2324.19|2333.36|2324.66|2333.58|2324.88|2332.67|2323.97|32
1627597720000|2021-07-29 22:28:40|2333.38|2324.68|2333.64|2324.94|2333.71|2325.01|2333.23|2324.53|25
1627597730000|2021-07-29 22:28:50|2333.73|2325.03|2334.18|2325.48|2334.18|2325.48|2333.64|2324.94|28
1627597740000|2021-07-29 22:29:00|2334.04|2325.34|2333.43|2324.73|2334.04|2325.34|2333.02|2324.32|33
1627597750000|2021-07-29 22:29:10|2333.37|2324.67|2333.83|2325.13|2333.98|2325.28|2333.37|2324.67|28
1627597760000|2021-07-29 22:29:20|2333.66|2324.96|2332.9|2324.2|2333.78|2325.08|2332.78|2324.08|30
1627597770000|2021-07-29 22:29:30|2332.7|2324|2332.22|2323.52|2332.77|2324.07|2332.22|2323.52|32
1627597780000|2021-07-29 22:29:40|2332.28|2323.58|2331.94|2323.24|2332.28|2323.58|2331.94|2323.24|28
1627597790000|2021-07-29 22:29:50|2331.86|2323.16|2332.54|2323.84|2332.72|2324.02|2331.86|2323.16|25
1627597800000|2021-07-29 22:30:00|2332.48|2323.78|2333.1|2324.4|2333.27|2324.57|2332.18|2323.48|27
1627597810000|2021-07-29 22:30:10|2333.12|2324.42|2334.12|2325.42|2334.24|2325.54|2333.12|2324.42|32
1627597820000|2021-07-29 22:30:20|2334.02|2325.32|2334.72|2326.02|2334.92|2326.22|2334|2325.3|37
1627597830000|2021-07-29 22:30:30|2334.7|2326|2334.72|2326.02|2334.81|2326.11|2334.48|2325.78|38
1627597840000|2021-07-29 22:30:40|2334.97|2326.27|2335.22|2326.52|2335.25|2326.55|2334.76|2326.06|28
1627597850000|2021-07-29 22:30:50|2335.14|2326.44|2335.12|2326.42|2335.54|2326.84|2335.12|2326.42|23
1627597860000|2021-07-29 22:31:00|2335.11|2326.41|2334.92|2326.22|2335.15|2326.45|2334.92|2326.22|24
1627597870000|2021-07-29 22:31:10|2334.93|2326.23|2334.98|2326.28|2335.16|2326.46|2334.9|2326.2|24
1627597880000|2021-07-29 22:31:20|2335.03|2326.33|2335.2|2326.5|2335.36|2326.66|2334.96|2326.26|30
1627597890000|2021-07-29 22:31:30|2335.13|2326.43|2335.62|2326.92|2335.7|2327|2335.05|2326.35|27
1627597900000|2021-07-29 22:31:40|2335.7|2327|2335.66|2326.96|2335.7|2327|2334.38|2325.68|36
1627597910000|2021-07-29 22:31:50|2335.75|2327.05|2335.69|2326.99|2335.78|2327.08|2335.47|2326.77|34
1627597920000|2021-07-29 22:32:00|2335.88|2327.18|2335.81|2327.11|2335.92|2327.22|2335.64|2326.94|35
1627597930000|2021-07-29 22:32:10|2335.75|2327.05|2335.99|2327.29|2336.22|2327.52|2335.48|2326.78|37
1627597940000|2021-07-29 22:32:20|2336.16|2327.46|2335.93|2327.23|2336.21|2327.51|2335.44|2326.74|37
1627597950000|2021-07-29 22:32:30|2336.01|2327.31|2335.77|2327.07|2336.26|2327.56|2335.77|2327.07|34
1627597960000|2021-07-29 22:32:40|2335.72|2327.02|2334.39|2325.69|2336.01|2327.31|2334.35|2325.65|35
1627597970000|2021-07-29 22:32:50|2334.41|2325.71|2334.48|2325.78|2334.75|2326.05|2334.27|2325.57|36
1627597980000|2021-07-29 22:33:00|2334.62|2325.92|2335.66|2326.96|2335.68|2326.98|2334.55|2325.85|38
1627597990000|2021-07-29 22:33:10|2335.67|2326.97|2335.45|2326.75|2335.79|2327.09|2335.32|2326.62|34
1627598000000|2021-07-29 22:33:20|2335.64|2326.94|2334.53|2325.83|2335.73|2327.03|2334.4|2325.7|36
1627598010000|2021-07-29 22:33:30|2334.65|2325.95|2334|2325.3|2334.69|2325.99|2333.96|2325.26|31
1627598020000|2021-07-29 22:33:40|2334.01|2325.31|2333.7|2325|2334.14|2325.44|2333.7|2325|20
1627598030000|2021-07-29 22:33:50|2333.77|2325.07|2332.8|2324.1|2333.84|2325.14|2332.8|2324.1|26
1627598040000|2021-07-29 22:34:00|2332.9|2324.2|2333.29|2324.59|2333.41|2324.71|2332.64|2323.94|32
1627598050000|2021-07-29 22:34:10|2333.25|2324.55|2333.36|2324.66|2333.39|2324.69|2332.79|2324.09|36
1627598060000|2021-07-29 22:34:20|2333.41|2324.71|2333.4|2324.7|2333.51|2324.81|2333.24|2324.54|24
1627598070000|2021-07-29 22:34:30|2333.42|2324.72|2332.87|2324.17|2333.48|2324.78|2332.78|2324.08|35
1627598080000|2021-07-29 22:34:40|2332.78|2324.08|2332.72|2324.02|2333.11|2324.41|2332.71|2324.01|30
1627598090000|2021-07-29 22:34:50|2332.83|2324.13|2332.32|2323.62|2332.83|2324.13|2332.32|2323.62|28
1627598100000|2021-07-29 22:35:00|2332.28|2323.58|2333.44|2324.74|2333.47|2324.77|2332.28|2323.58|32
1627598110000|2021-07-29 22:35:10|2333.39|2324.69|2333.74|2325.04|2333.84|2325.14|2333.34|2324.64|36
1627598120000|2021-07-29 22:35:20|2333.75|2325.05|2333.84|2325.14|2333.95|2325.25|2333.72|2325.02|27
1627598130000|2021-07-29 22:35:30|2333.85|2325.15|2333.99|2325.29|2334.04|2325.34|2333.85|2325.15|29
1627598140000|2021-07-29 22:35:40|2333.97|2325.27|2334.01|2325.31|2334.19|2325.49|2333.89|2325.19|34
1627598150000|2021-07-29 22:35:50|2334|2325.3|2333.39|2324.69|2334|2325.3|2333.08|2324.38|28
1627598160000|2021-07-29 22:36:00|2333.51|2324.81|2334.05|2325.35|2334.09|2325.39|2333.51|2324.81|35
1627598170000|2021-07-29 22:36:10|2334.02|2325.32|2334.31|2325.61|2334.35|2325.65|2333.98|2325.28|34
1627598180000|2021-07-29 22:36:20|2334.4|2325.7|2334.49|2325.79|2334.62|2325.92|2334.24|2325.54|31
1627598190000|2021-07-29 22:36:30|2334.5|2325.8|2334.84|2326.14|2335.32|2326.62|2334.4|2325.7|28
1627598200000|2021-07-29 22:36:40|2335.3|2326.6|2334.85|2326.15|2335.3|2326.6|2334.64|2325.94|29
1627598210000|2021-07-29 22:36:50|2334.88|2326.18|2335.45|2326.75|2335.48|2326.78|2334.67|2325.97|27
1627598220000|2021-07-29 22:37:00|2335.49|2326.79|2337.14|2328.44|2337.22|2328.52|2335.49|2326.79|29
1627598230000|2021-07-29 22:37:10|2337.17|2328.47|2336.4|2327.7|2337.31|2328.61|2336.35|2327.65|26
1627598240000|2021-07-29 22:37:20|2336.38|2327.68|2335.89|2327.19|2336.4|2327.7|2335.82|2327.12|27
1627598250000|2021-07-29 22:37:30|2335.87|2327.17|2335.99|2327.29|2336.06|2327.36|2335.83|2327.13|23
1627598260000|2021-07-29 22:37:40|2336.01|2327.31|2335.47|2326.77|2336.06|2327.36|2335.42|2326.72|29
1627598270000|2021-07-29 22:37:50|2335.49|2326.79|2335.66|2326.96|2335.66|2326.96|2335.37|2326.67|35
1627598280000|2021-07-29 22:38:00|2335.64|2326.94|2335.47|2326.77|2335.83|2327.13|2335.36|2326.66|37
1627598290000|2021-07-29 22:38:10|2335.54|2326.84|2335.63|2326.93|2335.99|2327.29|2335.44|2326.74|36
1627598300000|2021-07-29 22:38:20|2335.7|2327|2334.81|2326.11|2335.76|2327.06|2334.65|2325.95|35
1627598310000|2021-07-29 22:38:30|2334.88|2326.18|2335.06|2326.36|2335.18|2326.48|2334.82|2326.12|33
1627598320000|2021-07-29 22:38:40|2335.04|2326.34|2333.95|2325.25|2335.12|2326.42|2333.95|2325.25|34
1627598330000|2021-07-29 22:38:50|2333.86|2325.16|2334.38|2325.68|2334.38|2325.68|2333.69|2324.99|30
1627598340000|2021-07-29 22:39:00|2334.39|2325.69|2334.52|2325.82|2334.7|2326|2334.39|2325.69|26
1627598350000|2021-07-29 22:39:10|2334.45|2325.75|2334.7|2326|2334.72|2326.02|2334.45|2325.75|27
1627598360000|2021-07-29 22:39:20|2334.71|2326.01|2335.64|2326.94|2335.65|2326.95|2334.71|2326.01|10
1627598370000|2021-07-29 22:39:30|2335.62|2326.92|2335.56|2326.86|2335.62|2326.92|2335.56|2326.86|14
1627598380000|2021-07-29 22:39:40|2335.53|2326.83|2334.83|2326.13|2335.56|2326.86|2334.83|2326.13|10
1627598390000|2021-07-29 22:39:50|2334.75|2326.05|2334.51|2325.81|2334.75|2326.05|2334.42|2325.72|30
1627598400000|2021-07-29 22:40:00|2334.63|2325.93|2335.04|2326.34|2335.14|2326.44|2334.6|2325.9|23
1627598410000|2021-07-29 22:40:10|2334.97|2326.27|2335.41|2326.71|2335.41|2326.71|2334.9|2326.2|15
1627598420000|2021-07-29 22:40:20|2335.67|2326.97|2335.79|2327.09|2336.11|2327.41|2335.64|2326.94|17
1627598430000|2021-07-29 22:40:30|2335.91|2327.21|2335.3|2326.6|2336.24|2327.54|2335.29|2326.59|35
1627598440000|2021-07-29 22:40:40|2335.28|2326.58|2335.39|2326.69|2335.4|2326.7|2335.13|2326.43|30
1627598450000|2021-07-29 22:40:50|2335.43|2326.73|2335.86|2327.16|2335.9|2327.2|2335.31|2326.61|24
1627598460000|2021-07-29 22:41:00|2335.79|2327.09|2335.9|2327.2|2336|2327.3|2335.79|2327.09|20
1627598470000|2021-07-29 22:41:10|2335.96|2327.26|2335.24|2326.54|2335.97|2327.27|2334.98|2326.28|29
1627598480000|2021-07-29 22:41:20|2335.36|2326.66|2335.08|2326.38|2335.41|2326.71|2334.78|2326.08|26
1627598490000|2021-07-29 22:41:30|2335.14|2326.44|2334.91|2326.21|2335.41|2326.71|2334.77|2326.07|29
1627598500000|2021-07-29 22:41:40|2335.09|2326.39|2335.03|2326.33|2335.09|2326.39|2334.93|2326.23|22
1627598510000|2021-07-29 22:41:50|2335.09|2326.39|2335.23|2326.53|2335.27|2326.57|2334.98|2326.28|33
1627598520000|2021-07-29 22:42:00|2335.35|2326.65|2335.23|2326.53|2335.35|2326.65|2335.05|2326.35|32
1627598530000|2021-07-29 22:42:10|2335.24|2326.54|2336.08|2327.38|2336.3|2327.6|2335.21|2326.51|31
1627598540000|2021-07-29 22:42:20|2336.13|2327.43|2336.38|2327.68|2336.5|2327.8|2336.09|2327.39|21
1627598550000|2021-07-29 22:42:30|2336.37|2327.67|2336.43|2327.73|2336.56|2327.86|2336.37|2327.67|23
1627598560000|2021-07-29 22:42:40|2336.49|2327.79|2335.65|2326.95|2336.51|2327.81|2335.64|2326.94|23
1627598570000|2021-07-29 22:42:50|2335.66|2326.96|2335.26|2326.56|2335.79|2327.09|2335.25|2326.55|29
1627598580000|2021-07-29 22:43:00|2335.31|2326.61|2335.67|2326.97|2335.72|2327.02|2335.27|2326.57|31
1627598590000|2021-07-29 22:43:10|2335.66|2326.96|2335.77|2327.07|2336.24|2327.54|2335.66|2326.96|34
1627598600000|2021-07-29 22:43:20|2335.7|2327|2335.85|2327.15|2336.03|2327.33|2335.68|2326.98|22
1627598610000|2021-07-29 22:43:30|2335.9|2327.2|2335.78|2327.08|2335.9|2327.2|2335.68|2326.98|24
1627598620000|2021-07-29 22:43:40|2335.81|2327.11|2335.48|2326.78|2335.82|2327.12|2335.4|2326.7|26
1627598630000|2021-07-29 22:43:50|2335.5|2326.8|2335.78|2327.08|2335.89|2327.19|2335.48|2326.78|26
1627598640000|2021-07-29 22:44:00|2335.74|2327.04|2335.88|2327.18|2335.88|2327.18|2334.67|2325.97|33
1627598650000|2021-07-29 22:44:10|2335.93|2327.23|2336.19|2327.49|2336.19|2327.49|2335.9|2327.2|31
1627598660000|2021-07-29 22:44:20|2336.23|2327.53|2336.28|2327.58|2336.44|2327.74|2336.22|2327.52|12
1627598670000|2021-07-29 22:44:30|2336.25|2327.55|2336.19|2327.49|2336.29|2327.59|2336.14|2327.44|21
1627598680000|2021-07-29 22:44:40|2336.14|2327.44|2336.41|2327.71|2336.41|2327.71|2336.12|2327.42|18
1627598690000|2021-07-29 22:44:50|2336.42|2327.72|2336.67|2327.97|2336.67|2327.97|2336.39|2327.69|20
1627598700000|2021-07-29 22:45:00|2336.55|2327.85|2335.98|2327.28|2337.01|2328.31|2335.91|2327.21|27
1627598710000|2021-07-29 22:45:10|2335.9|2327.2|2335.33|2326.63|2335.94|2327.24|2335.27|2326.57|31
1627598720000|2021-07-29 22:45:20|2335.41|2326.71|2335.35|2326.65|2335.58|2326.88|2335.31|2326.61|35
1627598730000|2021-07-29 22:45:30|2335.34|2326.64|2336.18|2327.48|2336.25|2327.55|2335.34|2326.64|30
1627598740000|2021-07-29 22:45:40|2336.16|2327.46|2335.75|2327.05|2336.18|2327.48|2335.69|2326.99|22
1627598750000|2021-07-29 22:45:50|2335.87|2327.17|2335.77|2327.07|2335.88|2327.18|2335.7|2327|22
1627598760000|2021-07-29 22:46:00|2335.74|2327.04|2335.65|2326.95|2335.81|2327.11|2335.34|2326.64|35
1627598770000|2021-07-29 22:46:10|2335.74|2327.04|2336.91|2328.21|2336.95|2328.25|2335.65|2326.95|28
1627598780000|2021-07-29 22:46:20|2336.96|2328.26|2338.62|2329.92|2338.66|2329.96|2336.96|2328.26|29
1627598790000|2021-07-29 22:46:30|2338.52|2329.82|2338.23|2329.53|2338.57|2329.87|2338.23|2329.53|32
1627598800000|2021-07-29 22:46:40|2338.31|2329.61|2338.87|2330.17|2338.92|2330.22|2338.19|2329.49|35
1627598810000|2021-07-29 22:46:50|2339.02|2330.32|2339.06|2330.36|2339.34|2330.64|2338.92|2330.22|31
1627598820000|2021-07-29 22:47:00|2339.1|2330.4|2341.06|2332.36|2341.62|2332.92|2339.1|2330.4|35
1627598830000|2021-07-29 22:47:10|2340.94|2332.24|2341.51|2332.81|2342.81|2334.11|2340.46|2331.76|38
1627598840000|2021-07-29 22:47:20|2341.64|2332.94|2341.36|2332.66|2342.4|2333.7|2341.36|2332.66|34
1627598850000|2021-07-29 22:47:30|2341.26|2332.56|2343.22|2334.52|2343.22|2334.52|2341.21|2332.51|35
1627598860000|2021-07-29 22:47:40|2343.21|2334.51|2343.19|2334.49|2343.27|2334.57|2342.94|2334.24|35
1627598870000|2021-07-29 22:47:50|2343.15|2334.45|2342.46|2333.76|2343.37|2334.67|2342.42|2333.72|26
1627598880000|2021-07-29 22:48:00|2342.39|2333.69|2340.9|2332.2|2342.41|2333.71|2340.9|2332.2|34
1627598890000|2021-07-29 22:48:10|2340.77|2332.07|2340.53|2331.83|2341.11|2332.41|2340.23|2331.53|37
1627598900000|2021-07-29 22:48:20|2340.61|2331.91|2341.79|2333.09|2342.05|2333.35|2340.61|2331.91|37
1627598910000|2021-07-29 22:48:30|2341.48|2332.78|2340.48|2331.78|2341.48|2332.78|2340.16|2331.46|36
1627598920000|2021-07-29 22:48:40|2340.31|2331.61|2340.54|2331.84|2340.54|2331.84|2340.03|2331.33|32
1627598930000|2021-07-29 22:48:50|2340.72|2332.02|2341.2|2332.5|2341.4|2332.7|2340.54|2331.84|31
1627598940000|2021-07-29 22:49:00|2341.34|2332.64|2341.47|2332.77|2341.7|2333|2341.25|2332.55|32
1627598950000|2021-07-29 22:49:10|2341.46|2332.76|2341.2|2332.5|2341.69|2332.99|2341.18|2332.48|28
1627598960000|2021-07-29 22:49:20|2341.22|2332.52|2341.43|2332.73|2341.46|2332.76|2341.08|2332.38|30
1627598970000|2021-07-29 22:49:30|2341.44|2332.74|2341.27|2332.57|2341.51|2332.81|2341.24|2332.54|27
1627598980000|2021-07-29 22:49:40|2341.24|2332.54|2341.22|2332.52|2341.29|2332.59|2341.15|2332.45|12
1627598990000|2021-07-29 22:49:50|2341.46|2332.76|2340.8|2332.1|2341.51|2332.81|2340.67|2331.97|18
1627599000000|2021-07-29 22:50:00|2340.79|2332.09|2341.14|2332.44|2341.3|2332.6|2340.7|2332|29
1627599010000|2021-07-29 22:50:10|2341.16|2332.46|2341.16|2332.46|2341.51|2332.81|2341.11|2332.41|35
1627599020000|2021-07-29 22:50:20|2341.11|2332.41|2342.56|2333.86|2342.56|2333.86|2340.77|2332.07|37
1627599030000|2021-07-29 22:50:30|2342.29|2333.59|2341.54|2332.84|2342.6|2333.9|2341.41|2332.71|33
1627599040000|2021-07-29 22:50:40|2341.59|2332.89|2341.55|2332.85|2341.83|2333.13|2341.53|2332.83|29
1627599050000|2021-07-29 22:50:50|2341.54|2332.84|2340.45|2331.75|2341.57|2332.87|2340.33|2331.63|35
1627599060000|2021-07-29 22:51:00|2340.33|2331.63|2339.64|2330.94|2340.33|2331.63|2339.64|2330.94|28
1627599070000|2021-07-29 22:51:10|2339.59|2330.89|2338.74|2330.04|2339.59|2330.89|2338.7|2330|20
1627599080000|2021-07-29 22:51:20|2338.59|2329.89|2337.53|2328.83|2338.6|2329.9|2337.41|2328.71|16
1627599090000|2021-07-29 22:51:30|2337.49|2328.79|2338.33|2329.63|2338.33|2329.63|2337.49|2328.79|7
1627599100000|2021-07-29 22:51:40|2338.31|2329.61|2338.14|2329.44|2338.33|2329.63|2337.97|2329.27|25
1627599110000|2021-07-29 22:51:50|2338.1|2329.4|2338.14|2329.44|2338.14|2329.44|2337.92|2329.22|14
1627599120000|2021-07-29 22:52:00|2338.16|2329.46|2338.14|2329.44|2338.18|2329.48|2338.07|2329.37|23
1627599130000|2021-07-29 22:52:10|2338.16|2329.46|2338.13|2329.43|2338.19|2329.49|2338.11|2329.41|16
1627599140000|2021-07-29 22:52:20|2338.1|2329.4|2337.4|2328.7|2338.17|2329.47|2337.4|2328.7|31
1627599150000|2021-07-29 22:52:30|2337.45|2328.75|2337.58|2328.88|2337.71|2329.01|2337.35|2328.65|30
1627599160000|2021-07-29 22:52:40|2337.64|2328.94|2337.64|2328.94|2337.71|2329.01|2337.54|2328.84|17
1627599170000|2021-07-29 22:52:50|2337.68|2328.98|2337.27|2328.57|2337.68|2328.98|2337.24|2328.54|13
1627599180000|2021-07-29 22:53:00|2337.28|2328.58|2337.39|2328.69|2337.56|2328.86|2337.28|2328.58|33
1627599190000|2021-07-29 22:53:10|2337.29|2328.59|2338.13|2329.43|2338.33|2329.63|2337.29|2328.59|30
1627599200000|2021-07-29 22:53:20|2338.04|2329.34|2338.62|2329.92|2338.82|2330.12|2337.84|2329.14|32
1627599210000|2021-07-29 22:53:30|2338.65|2329.95|2338.19|2329.49|2338.65|2329.95|2337.91|2329.21|35
1627599220000|2021-07-29 22:53:40|2338.16|2329.46|2337.95|2329.25|2338.3|2329.6|2337.87|2329.17|33
1627599230000|2021-07-29 22:53:50|2337.98|2329.28|2338.08|2329.38|2338.16|2329.46|2337.94|2329.24|30
1627599240000|2021-07-29 22:54:00|2338.07|2329.37|2336.69|2327.99|2338.08|2329.38|2336.69|2327.99|30
1627599250000|2021-07-29 22:54:10|2336.75|2328.05|2336.9|2328.2|2337.23|2328.53|2336.75|2328.05|38
1627599260000|2021-07-29 22:54:20|2336.85|2328.15|2337.58|2328.88|2337.58|2328.88|2336.81|2328.11|29
1627599270000|2021-07-29 22:54:30|2337.51|2328.81|2338.47|2329.77|2338.65|2329.95|2337.34|2328.64|34
1627599280000|2021-07-29 22:54:40|2338.5|2329.8|2338.02|2329.32|2338.5|2329.8|2337.76|2329.06|27
1627599290000|2021-07-29 22:54:50|2337.96|2329.26|2337.53|2328.83|2337.96|2329.26|2337.5|2328.8|31
1627599300000|2021-07-29 22:55:00|2337.51|2328.81|2337.81|2329.11|2337.81|2329.11|2337.51|2328.81|25
1627599310000|2021-07-29 22:55:10|2337.82|2329.12|2338.84|2330.14|2338.84|2330.14|2337.82|2329.12|26
1627599320000|2021-07-29 22:55:20|2338.87|2330.17|2339.03|2330.33|2339.37|2330.67|2338.55|2329.85|30
1627599330000|2021-07-29 22:55:30|2339.14|2330.44|2339.34|2330.64|2339.4|2330.7|2339.01|2330.31|29
1627599340000|2021-07-29 22:55:40|2339.3|2330.6|2339.46|2330.76|2339.61|2330.91|2339.12|2330.42|25
1627599350000|2021-07-29 22:55:50|2339.4|2330.7|2340.06|2331.36|2340.29|2331.59|2339.33|2330.63|26
1627599360000|2021-07-29 22:56:00|2340.01|2331.31|2338.81|2330.11|2340.02|2331.32|2338.67|2329.97|34
1627599370000|2021-07-29 22:56:10|2338.85|2330.15|2339.11|2330.41|2339.23|2330.53|2338.85|2330.15|31
1627599380000|2021-07-29 22:56:20|2339.14|2330.44|2339.49|2330.79|2339.49|2330.79|2339.14|2330.44|25
1627599390000|2021-07-29 22:56:30|2339.48|2330.78|2340.47|2331.77|2340.5|2331.8|2339.4|2330.7|32
1627599400000|2021-07-29 22:56:40|2340.39|2331.69|2340.5|2331.8|2340.64|2331.94|2340.29|2331.59|32
1627599410000|2021-07-29 22:56:50|2340.56|2331.86|2340.51|2331.81|2340.56|2331.86|2340.42|2331.72|9
1627599420000|2021-07-29 22:57:00|2340.53|2331.83|2340.84|2332.14|2341.06|2332.36|2340.53|2331.83|17
1627599430000|2021-07-29 22:57:10|2340.76|2332.06|2341.15|2332.45|2341.15|2332.45|2340.69|2331.99|20
1627599440000|2021-07-29 22:57:20|2341.53|2332.83|2341.69|2332.99|2341.69|2332.99|2341.45|2332.75|23
1627599450000|2021-07-29 22:57:30|2341.7|2333|2340.6|2331.9|2341.71|2333.01|2340.51|2331.81|20
1627599460000|2021-07-29 22:57:40|2340.68|2331.98|2341.83|2333.13|2341.83|2333.13|2340.68|2331.98|27
1627599470000|2021-07-29 22:57:50|2341.95|2333.25|2341.51|2332.81|2342.11|2333.41|2341.49|2332.79|28
1627599480000|2021-07-29 22:58:00|2341.54|2332.84|2341.11|2332.41|2341.63|2332.93|2341.11|2332.41|28
1627599490000|2021-07-29 22:58:10|2341.18|2332.48|2341.58|2332.88|2341.78|2333.08|2341.07|2332.37|28
1627599500000|2021-07-29 22:58:20|2341.5|2332.8|2341.08|2332.38|2341.57|2332.87|2341.03|2332.33|28
1627599510000|2021-07-29 22:58:30|2340.92|2332.22|2341.06|2332.36|2341.23|2332.53|2340.92|2332.22|31
1627599520000|2021-07-29 22:58:40|2341.07|2332.37|2341.07|2332.37|2341.18|2332.48|2341.04|2332.34|21
1627599530000|2021-07-29 22:58:50|2341.05|2332.35|2341.09|2332.39|2341.18|2332.48|2341.05|2332.35|22
1627599540000|2021-07-29 22:59:00|2341.08|2332.38|2341.55|2332.85|2341.55|2332.85|2341.01|2332.31|20
1627599550000|2021-07-29 22:59:10|2341.58|2332.88|2341.25|2332.55|2341.61|2332.91|2341.03|2332.33|18
1627599560000|2021-07-29 22:59:20|2341.29|2332.59|2341.14|2332.44|2341.41|2332.71|2341.14|2332.44|17
1627599570000|2021-07-29 22:59:30|2341.13|2332.43|2341.45|2332.75|2341.46|2332.76|2341.1|2332.4|17
1627599580000|2021-07-29 22:59:40|2341.33|2332.63|2341.44|2332.74|2341.44|2332.74|2341.16|2332.46|32
1627599590000|2021-07-29 22:59:50|2341.36|2332.66|2341.35|2332.65|2341.51|2332.81|2341.23|2332.53|26
1627599600000|2021-07-29 23:00:00|2341.27|2332.57|2342.49|2333.79|2342.49|2333.79|2340.29|2331.59|38
1627599610000|2021-07-29 23:00:10|2342.53|2333.83|2342.54|2333.84|2342.59|2333.89|2342.21|2333.51|34
1627599620000|2021-07-29 23:00:20|2342.56|2333.86|2342.54|2333.84|2342.59|2333.89|2342.34|2333.64|34
1627599630000|2021-07-29 23:00:30|2342.51|2333.81|2344.16|2335.46|2344.16|2335.46|2342.45|2333.75|37
1627599640000|2021-07-29 23:00:40|2344.14|2335.44|2346.03|2337.33|2346.44|2337.74|2343.93|2335.23|30
1627599650000|2021-07-29 23:00:50|2345.72|2337.02|2345.72|2337.02|2346.4|2337.7|2345.63|2336.93|32
1627599660000|2021-07-29 23:01:00|2345.78|2337.08|2344.77|2336.07|2345.99|2337.29|2344.77|2336.07|28
1627599670000|2021-07-29 23:01:10|2344.79|2336.09|2344.88|2336.18|2344.88|2336.18|2344.73|2336.03|16
1627599680000|2021-07-29 23:01:20|2344.83|2336.13|2343.89|2335.19|2344.83|2336.13|2343.89|2335.19|24
1627599690000|2021-07-29 23:01:30|2343.83|2335.13|2344.05|2335.35|2344.91|2336.21|2343.83|2335.13|27
1627599700000|2021-07-29 23:01:40|2344.01|2335.31|2344.01|2335.31|2344.01|2335.31|2343.61|2334.91|26
1627599710000|2021-07-29 23:01:50|2344.07|2335.37|2344.35|2335.65|2344.35|2335.65|2344.07|2335.37|28
1627599720000|2021-07-29 23:02:00|2344.32|2335.62|2344.41|2335.71|2344.57|2335.87|2344.27|2335.57|26
1627599730000|2021-07-29 23:02:10|2344.5|2335.8|2344.82|2336.12|2344.88|2336.18|2344.41|2335.71|30
1627599740000|2021-07-29 23:02:20|2344.7|2336|2344.45|2335.75|2344.78|2336.08|2344.37|2335.67|15
1627599750000|2021-07-29 23:02:30|2344.49|2335.79|2345.63|2336.93|2345.82|2337.12|2344.49|2335.79|26
1627599760000|2021-07-29 23:02:40|2345.76|2337.06|2345.85|2337.15|2346.36|2337.66|2345.75|2337.05|31
1627599770000|2021-07-29 23:02:50|2345.84|2337.14|2345.28|2336.58|2345.9|2337.2|2345.28|2336.58|32
1627599780000|2021-07-29 23:03:00|2345.42|2336.72|2345.61|2336.91|2345.85|2337.15|2345.1|2336.4|32
1627599790000|2021-07-29 23:03:10|2345.69|2336.99|2351.47|2342.77|2351.47|2342.77|2345.69|2336.99|35
1627599800000|2021-07-29 23:03:20|2351.57|2342.87|2358.94|2350.24|2359.56|2350.86|2351.57|2342.87|40
1627599810000|2021-07-29 23:03:30|2358.47|2349.77|2366.1|2357.4|2369.63|2360.93|2357.62|2348.92|40
1627599820000|2021-07-29 23:03:40|2365.03|2356.33|2366.06|2357.36|2368.12|2359.42|2362.85|2354.15|40
1627599830000|2021-07-29 23:03:50|2365.9|2357.2|2366.86|2358.16|2367.64|2358.94|2365.9|2357.2|38
1627599840000|2021-07-29 23:04:00|2366.9|2358.2|2366.36|2357.66|2368.6|2359.9|2365.65|2356.95|39
1627599850000|2021-07-29 23:04:10|2366.61|2357.91|2366.1|2357.4|2368.19|2359.49|2366.1|2357.4|39
1627599860000|2021-07-29 23:04:20|2365.74|2357.04|2365.72|2357.02|2366.05|2357.35|2364.63|2355.93|39
1627599870000|2021-07-29 23:04:30|2365.62|2356.92|2364.36|2355.66|2365.69|2356.99|2363.77|2355.07|39
1627599880000|2021-07-29 23:04:40|2364.23|2355.53|2364.99|2356.29|2365.45|2356.75|2363.97|2355.27|38
1627599890000|2021-07-29 23:04:50|2364.92|2356.22|2362.49|2353.79|2364.92|2356.22|2361.79|2353.09|38
1627599900000|2021-07-29 23:05:00|2362.81|2354.11|2361.39|2352.69|2362.88|2354.18|2360.09|2351.39|30
1627599910000|2021-07-29 23:05:10|2361.36|2352.66|2360.36|2351.66|2361.36|2352.66|2359.78|2351.08|36
1627599920000|2021-07-29 23:05:20|2360.38|2351.68|2365.09|2356.39|2365.09|2356.39|2360.38|2351.68|39
1627599930000|2021-07-29 23:05:30|2365.23|2356.53|2366.65|2357.95|2367.37|2358.67|2365.23|2356.53|38
1627599940000|2021-07-29 23:05:40|2366.81|2358.11|2367.7|2359|2368.14|2359.44|2366.06|2357.36|38
1627599950000|2021-07-29 23:05:50|2367.64|2358.94|2372.55|2363.85|2372.59|2363.89|2367.62|2358.92|40
1627599960000|2021-07-29 23:06:00|2372.82|2364.12|2372.41|2363.71|2372.97|2364.27|2372.17|2363.47|37
1627599970000|2021-07-29 23:06:10|2372.27|2363.57|2371.25|2362.55|2374.27|2365.57|2371.25|2362.55|39
1627599980000|2021-07-29 23:06:20|2371.21|2362.51|2370.76|2362.06|2371.21|2362.51|2369.5|2360.8|39
1627599990000|2021-07-29 23:06:30|2370.84|2362.14|2372.13|2363.43|2372.45|2363.75|2370.78|2362.08|37
1627600000000|2021-07-29 23:06:40|2372.4|2363.7|2368.77|2360.07|2372.4|2363.7|2368.71|2360.01|37
1627600010000|2021-07-29 23:06:50|2368.75|2360.05|2367.08|2358.38|2368.76|2360.06|2367.02|2358.32|38
1627600020000|2021-07-29 23:07:00|2366.98|2358.28|2372.7|2364|2373.14|2364.44|2366.98|2358.28|40
1627600030000|2021-07-29 23:07:10|2372.96|2364.26|2370.22|2361.52|2373.21|2364.51|2369.72|2361.02|37
1627600040000|2021-07-29 23:07:20|2370.16|2361.46|2369.08|2360.38|2370.16|2361.46|2368.95|2360.25|34
1627600050000|2021-07-29 23:07:30|2369.18|2360.48|2368.92|2360.22|2369.18|2360.48|2368.18|2359.48|37
1627600060000|2021-07-29 23:07:40|2369.17|2360.47|2370.07|2361.37|2370.11|2361.41|2368.42|2359.72|37
1627600070000|2021-07-29 23:07:50|2370.12|2361.42|2370.07|2361.37|2370.92|2362.22|2369.89|2361.19|29
1627600080000|2021-07-29 23:08:00|2370.11|2361.41|2371.03|2362.33|2371.03|2362.33|2370.07|2361.37|34
1627600090000|2021-07-29 23:08:10|2371.26|2362.56|2371.52|2362.82|2372.23|2363.53|2371.26|2362.56|27
1627600100000|2021-07-29 23:08:20|2371.66|2362.96|2372.11|2363.41|2372.12|2363.42|2371.64|2362.94|33
1627600110000|2021-07-29 23:08:30|2372.12|2363.42|2372|2363.3|2372.23|2363.53|2371.73|2363.03|34
1627600120000|2021-07-29 23:08:40|2372.02|2363.32|2372.31|2363.61|2372.4|2363.7|2371.51|2362.81|31
1627600130000|2021-07-29 23:08:50|2372.33|2363.63|2371.57|2362.87|2372.41|2363.71|2371.4|2362.7|38
1627600140000|2021-07-29 23:09:00|2371.59|2362.89|2372.34|2363.64|2372.67|2363.97|2370.94|2362.24|36
1627600150000|2021-07-29 23:09:10|2372.39|2363.69|2374.74|2366.04|2374.74|2366.04|2372.36|2363.66|37
1627600160000|2021-07-29 23:09:20|2374.77|2366.07|2375.88|2367.18|2377.46|2368.76|2374.69|2365.99|37
1627600170000|2021-07-29 23:09:30|2376.07|2367.37|2376.12|2367.42|2376.83|2368.13|2376.05|2367.35|28
1627600180000|2021-07-29 23:09:40|2376.1|2367.4|2374.75|2366.05|2376.43|2367.73|2374.74|2366.04|34
1627600190000|2021-07-29 23:09:50|2374.36|2365.66|2374.61|2365.91|2374.95|2366.25|2374.25|2365.55|33
1627600200000|2021-07-29 23:10:00|2374.6|2365.9|2375.53|2366.83|2376.36|2367.66|2374.29|2365.59|39
1627600210000|2021-07-29 23:10:10|2375.64|2366.94|2377.52|2368.82|2377.52|2368.82|2375.64|2366.94|32
1627600220000|2021-07-29 23:10:20|2377.42|2368.72|2376.19|2367.49|2377.59|2368.89|2376.03|2367.33|36
1627600230000|2021-07-29 23:10:30|2376.22|2367.52|2375.43|2366.73|2376.82|2368.12|2375.43|2366.73|38
1627600240000|2021-07-29 23:10:40|2375.44|2366.74|2376.83|2368.13|2377.2|2368.5|2375.33|2366.63|36
1627600250000|2021-07-29 23:10:50|2376.77|2368.07|2377.28|2368.58|2377.95|2369.25|2376.5|2367.8|40
1627600260000|2021-07-29 23:11:00|2377.38|2368.68|2380|2371.3|2380|2371.3|2376.78|2368.08|38
1627600270000|2021-07-29 23:11:10|2380.02|2371.32|2379.2|2370.5|2382.44|2373.74|2378.94|2370.24|39
1627600280000|2021-07-29 23:11:20|2378.98|2370.28|2380.08|2371.38|2380.7|2372|2378.58|2369.88|38
1627600290000|2021-07-29 23:11:30|2380.04|2371.34|2379.57|2370.87|2380.06|2371.36|2378.87|2370.17|37
1627600300000|2021-07-29 23:11:40|2379.55|2370.85|2380.23|2371.53|2380.6|2371.9|2379.28|2370.58|34
1627600310000|2021-07-29 23:11:50|2380.39|2371.69|2380.97|2372.27|2381.68|2372.98|2380.39|2371.69|35
1627600320000|2021-07-29 23:12:00|2381.02|2372.32|2382.25|2373.55|2382.26|2373.56|2381.02|2372.32|34
1627600330000|2021-07-29 23:12:10|2382.28|2373.58|2382.49|2373.79|2382.55|2373.85|2381.48|2372.78|34
1627600340000|2021-07-29 23:12:20|2382.27|2373.57|2381.36|2372.66|2382.72|2374.02|2381.27|2372.57|37
1627600350000|2021-07-29 23:12:30|2381.28|2372.58|2380.78|2372.08|2381.28|2372.58|2380.78|2372.08|34
1627600360000|2021-07-29 23:12:40|2380.81|2372.11|2379.81|2371.11|2381.11|2372.41|2379.64|2370.94|35
1627600370000|2021-07-29 23:12:50|2379.75|2371.05|2377.77|2369.07|2379.9|2371.2|2377.68|2368.98|38
1627600380000|2021-07-29 23:13:00|2377.71|2369.01|2378.42|2369.72|2379.38|2370.68|2377.71|2369.01|39
1627600390000|2021-07-29 23:13:10|2378.48|2369.78|2379.53|2370.83|2379.73|2371.03|2378.33|2369.63|34
1627600400000|2021-07-29 23:13:20|2379.27|2370.57|2379.54|2370.84|2379.93|2371.23|2378.61|2369.91|36
1627600410000|2021-07-29 23:13:30|2379.52|2370.82|2379.77|2371.07|2379.9|2371.2|2379.51|2370.81|32
1627600420000|2021-07-29 23:13:40|2379.76|2371.06|2381.13|2372.43|2381.25|2372.55|2379.7|2371|34
1627600430000|2021-07-29 23:13:50|2381.06|2372.36|2381.02|2372.32|2381.41|2372.71|2380.95|2372.25|33
1627600440000|2021-07-29 23:14:00|2381.11|2372.41|2378.8|2370.1|2381.11|2372.41|2378.57|2369.87|36
1627600450000|2021-07-29 23:14:10|2378.76|2370.06|2378.89|2370.19|2379.11|2370.41|2378.43|2369.73|36
1627600460000|2021-07-29 23:14:20|2378.99|2370.29|2379.83|2371.13|2380.38|2371.68|2378.94|2370.24|37
1627600470000|2021-07-29 23:14:30|2379.77|2371.07|2379.26|2370.56|2379.85|2371.15|2379.16|2370.46|26
1627600480000|2021-07-29 23:14:40|2379.34|2370.64|2378.55|2369.85|2379.66|2370.96|2378.45|2369.75|37
1627600490000|2021-07-29 23:14:50|2378.67|2369.97|2378.68|2369.98|2378.74|2370.04|2378.36|2369.66|32
1627600500000|2021-07-29 23:15:00|2378.48|2369.78|2380.09|2371.39|2380.09|2371.39|2378.48|2369.78|34
1627600510000|2021-07-29 23:15:10|2380.11|2371.41|2379.28|2370.58|2380.37|2371.67|2379.08|2370.38|34
1627600520000|2021-07-29 23:15:20|2379.27|2370.57|2380.3|2371.6|2380.3|2371.6|2379.01|2370.31|38
1627600530000|2021-07-29 23:15:30|2380.26|2371.56|2381.31|2372.61|2381.77|2373.07|2380.11|2371.41|37
1627600540000|2021-07-29 23:15:40|2381.33|2372.63|2381.03|2372.33|2381.53|2372.83|2380.31|2371.61|34
1627600550000|2021-07-29 23:15:50|2380.95|2372.25|2380.39|2371.69|2380.95|2372.25|2380.05|2371.35|34
1627600560000|2021-07-29 23:16:00|2380.34|2371.64|2379.57|2370.87|2380.39|2371.69|2378.44|2369.74|37
1627600570000|2021-07-29 23:16:10|2379.61|2370.91|2380.4|2371.7|2380.84|2372.14|2379.23|2370.53|37
1627600580000|2021-07-29 23:16:20|2380.34|2371.64|2381.5|2372.8|2381.59|2372.89|2380.05|2371.35|36
1627600590000|2021-07-29 23:16:30|2381.55|2372.85|2382.49|2373.79|2382.49|2373.79|2381.2|2372.5|36
1627600600000|2021-07-29 23:16:40|2382.5|2373.8|2382.42|2373.72|2382.5|2373.8|2382.22|2373.52|34
1627600610000|2021-07-29 23:16:50|2382.39|2373.69|2382.08|2373.38|2382.44|2373.74|2381.86|2373.16|29
1627600620000|2021-07-29 23:17:00|2382.14|2373.44|2381.63|2372.93|2382.35|2373.65|2381.63|2372.93|30
1627600630000|2021-07-29 23:17:10|2381.79|2373.09|2381.93|2373.23|2381.97|2373.27|2381.53|2372.83|24
1627600640000|2021-07-29 23:17:20|2381.94|2373.24|2381.95|2373.25|2382.08|2373.38|2381.8|2373.1|28
1627600650000|2021-07-29 23:17:30|2381.93|2373.23|2383.21|2374.51|2383.21|2374.51|2381.93|2373.23|27
1627600660000|2021-07-29 23:17:40|2383.2|2374.5|2382.05|2373.35|2383.29|2374.59|2382.04|2373.34|34
1627600670000|2021-07-29 23:17:50|2382.04|2373.34|2383.12|2374.42|2383.48|2374.78|2382.04|2373.34|36
1627600680000|2021-07-29 23:18:00|2383.07|2374.37|2383.55|2374.85|2383.6|2374.9|2383|2374.3|34
1627600690000|2021-07-29 23:18:10|2383.54|2374.84|2386.31|2377.61|2386.87|2378.17|2383.41|2374.71|38
1627600700000|2021-07-29 23:18:20|2386.33|2377.63|2395.58|2386.88|2395.58|2386.88|2386.33|2377.63|38
1627600710000|2021-07-29 23:18:30|2396.48|2387.78|2402.21|2393.51|2403.96|2395.26|2396.48|2387.78|40
1627600720000|2021-07-29 23:18:40|2402.5|2393.8|2399.23|2390.53|2402.5|2393.8|2399.23|2390.53|38
1627600730000|2021-07-29 23:18:50|2399.85|2391.15|2403.17|2394.47|2403.83|2395.13|2399.85|2391.15|38
1627600740000|2021-07-29 23:19:00|2402.99|2394.29|2402.08|2393.38|2404.3|2395.6|2401.72|2393.02|37
1627600750000|2021-07-29 23:19:10|2402.32|2393.62|2401.94|2393.24|2405.07|2396.37|2401.94|2393.24|39
1627600760000|2021-07-29 23:19:20|2402.18|2393.48|2397.69|2388.99|2402.25|2393.55|2397.69|2388.99|39
1627600770000|2021-07-29 23:19:30|2396.69|2387.99|2398.47|2389.77|2399.89|2391.19|2396.69|2387.99|40
1627600780000|2021-07-29 23:19:40|2398.33|2389.63|2401.91|2393.21|2401.91|2393.21|2396.35|2387.65|40
1627600790000|2021-07-29 23:19:50|2402.24|2393.54|2399|2390.3|2402.27|2393.57|2398.76|2390.06|40
1627600800000|2021-07-29 23:20:00|2399.11|2390.41|2400.39|2391.69|2401.62|2392.92|2399.11|2390.41|39
1627600810000|2021-07-29 23:20:10|2400.35|2391.65|2402.28|2393.58|2402.72|2394.02|2399.7|2391|36
1627600820000|2021-07-29 23:20:20|2402.47|2393.77|2400.65|2391.95|2403.02|2394.32|2399.96|2391.26|39
1627600830000|2021-07-29 23:20:30|2400.66|2391.96|2400.64|2391.94|2401.74|2393.04|2400.05|2391.35|39
1627600840000|2021-07-29 23:20:40|2400.7|2392|2399.87|2391.17|2400.84|2392.14|2399.69|2390.99|36
1627600850000|2021-07-29 23:20:50|2399.8|2391.1|2400.14|2391.44|2400.76|2392.06|2399.66|2390.96|39
1627600860000|2021-07-29 23:21:00|2400.15|2391.45|2398.59|2389.89|2400.25|2391.55|2398.58|2389.88|32
1627600870000|2021-07-29 23:21:10|2398.72|2390.02|2398.1|2389.4|2398.72|2390.02|2398.06|2389.36|37
1627600880000|2021-07-29 23:21:20|2398.08|2389.38|2397.54|2388.84|2398.25|2389.55|2397.35|2388.65|32
1627600890000|2021-07-29 23:21:30|2396.92|2388.22|2395.72|2387.02|2397.41|2388.71|2395.71|2387.01|34
1627600900000|2021-07-29 23:21:40|2395.73|2387.03|2394.07|2385.37|2396.19|2387.49|2393.06|2384.36|36
1627600910000|2021-07-29 23:21:50|2394.44|2385.74|2392.77|2384.07|2394.88|2386.18|2392.77|2384.07|40
1627600920000|2021-07-29 23:22:00|2392.63|2383.93|2391.99|2383.29|2392.7|2384|2390.56|2381.86|40
1627600930000|2021-07-29 23:22:10|2392.64|2383.94|2389.99|2381.29|2393.14|2384.44|2389.9|2381.2|40
1627600940000|2021-07-29 23:22:20|2390.09|2381.39|2389.69|2380.99|2390.83|2382.13|2389.69|2380.99|38
1627600950000|2021-07-29 23:22:30|2389.71|2381.01|2389.61|2380.91|2389.71|2381.01|2388.62|2379.92|39
1627600960000|2021-07-29 23:22:40|2389.54|2380.84|2391.81|2383.11|2391.81|2383.11|2389.04|2380.34|38
1627600970000|2021-07-29 23:22:50|2391.71|2383.01|2393.78|2385.08|2394.75|2386.05|2391.71|2383.01|37
1627600980000|2021-07-29 23:23:00|2393.85|2385.15|2395.72|2387.02|2396.71|2388.01|2392.89|2384.19|38
1627600990000|2021-07-29 23:23:10|2395.69|2386.99|2395.57|2386.87|2396.09|2387.39|2394.74|2386.04|38
1627601000000|2021-07-29 23:23:20|2395.55|2386.85|2393.47|2384.77|2395.55|2386.85|2393.34|2384.64|40
1627601010000|2021-07-29 23:23:30|2393.43|2384.73|2393.99|2385.29|2395.08|2386.38|2393.25|2384.55|39
1627601020000|2021-07-29 23:23:40|2394.09|2385.39|2393.31|2384.61|2395.29|2386.59|2392.44|2383.74|39
1627601030000|2021-07-29 23:23:50|2393.24|2384.54|2393.91|2385.21|2394.56|2385.86|2393.24|2384.54|34
1627601040000|2021-07-29 23:24:00|2393.96|2385.26|2394.35|2385.65|2394.35|2385.65|2393.73|2385.03|38
1627601050000|2021-07-29 23:24:10|2394.29|2385.59|2394.69|2385.99|2394.74|2386.04|2394.29|2385.59|34
1627601060000|2021-07-29 23:24:20|2394.68|2385.98|2393.98|2385.28|2395.75|2387.05|2393.82|2385.12|37
1627601070000|2021-07-29 23:24:30|2394|2385.3|2395.64|2386.94|2395.71|2387.01|2393.78|2385.08|33
1627601080000|2021-07-29 23:24:40|2395.66|2386.96|2396.59|2387.89|2397.35|2388.65|2395.14|2386.44|37
1627601090000|2021-07-29 23:24:50|2396.32|2387.62|2396.41|2387.71|2396.94|2388.24|2395.5|2386.8|38
1627601100000|2021-07-29 23:25:00|2396.43|2387.73|2398.42|2389.72|2398.42|2389.72|2396.39|2387.69|36
1627601110000|2021-07-29 23:25:10|2398.49|2389.79|2397.82|2389.12|2398.68|2389.98|2397.38|2388.68|31
1627601120000|2021-07-29 23:25:20|2397.71|2389.01|2397.17|2388.47|2397.71|2389.01|2395.49|2386.79|39
1627601130000|2021-07-29 23:25:30|2397.22|2388.52|2397.9|2389.2|2398|2389.3|2395.92|2387.22|38
1627601140000|2021-07-29 23:25:40|2397.91|2389.21|2398.76|2390.06|2398.95|2390.25|2397.89|2389.19|38
1627601150000|2021-07-29 23:25:50|2398.65|2389.95|2401.5|2392.8|2401.5|2392.8|2398.65|2389.95|40
1627601160000|2021-07-29 23:26:00|2401.66|2392.96|2397.99|2389.29|2401.66|2392.96|2397.77|2389.07|38
1627601170000|2021-07-29 23:26:10|2397.86|2389.16|2396.99|2388.29|2398.49|2389.79|2396.99|2388.29|40
1627601180000|2021-07-29 23:26:20|2396.76|2388.06|2397.13|2388.43|2397.13|2388.43|2396.31|2387.61|37
1627601190000|2021-07-29 23:26:30|2397.17|2388.47|2397.15|2388.45|2397.32|2388.62|2396.58|2387.88|38
1627601200000|2021-07-29 23:26:40|2397.09|2388.39|2398.14|2389.44|2399.2|2390.5|2397.09|2388.39|36
1627601210000|2021-07-29 23:26:50|2398.3|2389.6|2398.06|2389.36|2398.64|2389.94|2397.66|2388.96|39
1627601220000|2021-07-29 23:27:00|2398|2389.3|2397.68|2388.98|2398.23|2389.53|2396.96|2388.26|35
1627601230000|2021-07-29 23:27:10|2397.66|2388.96|2395.65|2386.95|2397.66|2388.96|2395.44|2386.74|38
1627601240000|2021-07-29 23:27:20|2395.67|2386.97|2395.41|2386.71|2395.84|2387.14|2394.97|2386.27|34
1627601250000|2021-07-29 23:27:30|2395.42|2386.72|2395.76|2387.06|2397.05|2388.35|2395.42|2386.72|37
1627601260000|2021-07-29 23:27:40|2395.78|2387.08|2395.73|2387.03|2396.99|2388.29|2395.6|2386.9|39
1627601270000|2021-07-29 23:27:50|2395.78|2387.08|2396.63|2387.93|2396.71|2388.01|2395.55|2386.85|37
1627601280000|2021-07-29 23:28:00|2396.69|2387.99|2396.69|2387.99|2397.57|2388.87|2396.64|2387.94|33
1627601290000|2021-07-29 23:28:10|2396.66|2387.96|2396.06|2387.36|2396.78|2388.08|2395.97|2387.27|25
1627601300000|2021-07-29 23:28:20|2396.16|2387.46|2396.06|2387.36|2396.46|2387.76|2395.87|2387.17|34
1627601310000|2021-07-29 23:28:30|2395.99|2387.29|2395.95|2387.25|2396.47|2387.77|2395.65|2386.95|32
1627601320000|2021-07-29 23:28:40|2395.94|2387.24|2396.03|2387.33|2396.28|2387.58|2395.44|2386.74|29
1627601330000|2021-07-29 23:28:50|2396.04|2387.34|2395.98|2387.28|2397.68|2388.98|2395.96|2387.26|37
1627601340000|2021-07-29 23:29:00|2395.75|2387.05|2396.01|2387.31|2396.82|2388.12|2395.75|2387.05|31
1627601350000|2021-07-29 23:29:10|2395.95|2387.25|2396.33|2387.63|2396.94|2388.24|2395.89|2387.19|36
1627601360000|2021-07-29 23:29:20|2396.43|2387.73|2396.74|2388.04|2396.96|2388.26|2396.35|2387.65|31
1627601370000|2021-07-29 23:29:30|2396.79|2388.09|2396.73|2388.03|2396.84|2388.14|2395.84|2387.14|26
1627601380000|2021-07-29 23:29:40|2396.7|2388|2396.44|2387.74|2396.7|2388|2396.44|2387.74|31
1627601390000|2021-07-29 23:29:50|2396.57|2387.87|2397.04|2388.34|2397.79|2389.09|2396.23|2387.53|33
1627601400000|2021-07-29 23:30:00|2396.95|2388.25|2396.97|2388.27|2397.5|2388.8|2396.55|2387.85|36
1627601410000|2021-07-29 23:30:10|2396.96|2388.26|2398.82|2390.12|2398.82|2390.12|2396.96|2388.26|32
1627601420000|2021-07-29 23:30:20|2398.54|2389.84|2400.77|2392.07|2400.77|2392.07|2398.54|2389.84|37
1627601430000|2021-07-29 23:30:30|2400.52|2391.82|2399.5|2390.8|2401.5|2392.8|2399.5|2390.8|39
1627601440000|2021-07-29 23:30:40|2399.37|2390.67|2400.54|2391.84|2400.67|2391.97|2398.94|2390.24|36
1627601450000|2021-07-29 23:30:50|2400.56|2391.86|2399.98|2391.28|2400.62|2391.92|2397.38|2388.68|40
1627601460000|2021-07-29 23:31:00|2399.99|2391.29|2400.26|2391.56|2401.44|2392.74|2399.72|2391.02|39
1627601470000|2021-07-29 23:31:10|2400.85|2392.15|2401.9|2393.2|2402|2393.3|2400.56|2391.86|35
1627601480000|2021-07-29 23:31:20|2401.73|2393.03|2399.38|2390.68|2401.97|2393.27|2398.93|2390.23|38
1627601490000|2021-07-29 23:31:30|2399.35|2390.65|2399.08|2390.38|2399.35|2390.65|2397.65|2388.95|40
1627601500000|2021-07-29 23:31:40|2398.82|2390.12|2397.66|2388.96|2398.82|2390.12|2397.66|2388.96|37
1627601510000|2021-07-29 23:31:50|2397.64|2388.94|2396.93|2388.23|2398.24|2389.54|2396.86|2388.16|33
1627601520000|2021-07-29 23:32:00|2396.79|2388.09|2397.17|2388.47|2398.53|2389.83|2396.79|2388.09|38
1627601530000|2021-07-29 23:32:10|2397.13|2388.43|2394.97|2386.27|2397.13|2388.43|2394.61|2385.91|38
1627601540000|2021-07-29 23:32:20|2395.09|2386.39|2396.16|2387.46|2396.39|2387.69|2394.97|2386.27|37
1627601550000|2021-07-29 23:32:30|2396.18|2387.48|2395.1|2386.4|2396.27|2387.57|2395.1|2386.4|37
1627601560000|2021-07-29 23:32:40|2395.48|2386.78|2396.55|2387.85|2396.58|2387.88|2395.3|2386.6|40
1627601570000|2021-07-29 23:32:50|2396.92|2388.22|2396.67|2387.97|2397.26|2388.56|2396.27|2387.57|37
1627601580000|2021-07-29 23:33:00|2396.63|2387.93|2396.96|2388.26|2397.18|2388.48|2396.46|2387.76|36
1627601590000|2021-07-29 23:33:10|2397.08|2388.38|2398.91|2390.21|2398.91|2390.21|2397.08|2388.38|33
1627601600000|2021-07-29 23:33:20|2398.78|2390.08|2400.46|2391.76|2401.75|2393.05|2398.78|2390.08|33
1627601610000|2021-07-29 23:33:30|2400.49|2391.79|2401.77|2393.07|2401.8|2393.1|2400.05|2391.35|37
1627601620000|2021-07-29 23:33:40|2401.76|2393.06|2401.59|2392.89|2401.83|2393.13|2400.69|2391.99|37
1627601630000|2021-07-29 23:33:50|2401.72|2393.02|2401.42|2392.72|2402.7|2394|2401.28|2392.58|35
1627601640000|2021-07-29 23:34:00|2401.89|2393.19|2403.65|2394.95|2403.71|2395.01|2401.43|2392.73|38
1627601650000|2021-07-29 23:34:10|2403.67|2394.97|2402.6|2393.9|2403.67|2394.97|2402.09|2393.39|38
1627601660000|2021-07-29 23:34:20|2402.61|2393.91|2400.37|2391.67|2402.85|2394.15|2400.37|2391.67|38
1627601670000|2021-07-29 23:34:30|2400.64|2391.94|2399.23|2390.53|2400.73|2392.03|2397.5|2388.8|40
1627601680000|2021-07-29 23:34:40|2399.12|2390.42|2401.03|2392.33|2401.03|2392.33|2398.86|2390.16|39
1627601690000|2021-07-29 23:34:50|2401.28|2392.58|2398.51|2389.81|2401.28|2392.58|2398.51|2389.81|38
1627601700000|2021-07-29 23:35:00|2398.23|2389.53|2397.69|2388.99|2399.43|2390.73|2397.47|2388.77|38
1627601710000|2021-07-29 23:35:10|2397.78|2389.08|2400.47|2391.77|2400.47|2391.77|2397.78|2389.08|33
1627601720000|2021-07-29 23:35:20|2400.52|2391.82|2401.6|2392.9|2401.82|2393.12|2399.8|2391.1|37
1627601730000|2021-07-29 23:35:30|2401.57|2392.87|2401.21|2392.51|2401.86|2393.16|2401|2392.3|37
1627601740000|2021-07-29 23:35:40|2401.03|2392.33|2401.08|2392.38|2401.45|2392.75|2400.9|2392.2|35
1627601750000|2021-07-29 23:35:50|2400.6|2391.9|2401.45|2392.75|2402.44|2393.74|2400.6|2391.9|38
1627601760000|2021-07-29 23:36:00|2401.46|2392.76|2402.7|2394|2403.06|2394.36|2401.22|2392.52|37
1627601770000|2021-07-29 23:36:10|2402.74|2394.04|2401.39|2392.69|2402.79|2394.09|2401.21|2392.51|35
1627601780000|2021-07-29 23:36:20|2401.41|2392.71|2401.31|2392.61|2401.45|2392.75|2401.2|2392.5|30
1627601790000|2021-07-29 23:36:30|2401.3|2392.6|2401.11|2392.41|2401.31|2392.61|2401.1|2392.4|26
1627601800000|2021-07-29 23:36:40|2401.24|2392.54|2401.01|2392.31|2401.94|2393.24|2400.79|2392.09|36
1627601810000|2021-07-29 23:36:50|2400.99|2392.29|2401.07|2392.37|2401.07|2392.37|2400.1|2391.4|39
1627601820000|2021-07-29 23:37:00|2401.03|2392.33|2399.15|2390.45|2401.3|2392.6|2399.15|2390.45|38
1627601830000|2021-07-29 23:37:10|2399.29|2390.59|2397.43|2388.73|2399.29|2390.59|2397.43|2388.73|35
1627601840000|2021-07-29 23:37:20|2397.53|2388.83|2397.22|2388.52|2398.26|2389.56|2397.01|2388.31|39
1627601850000|2021-07-29 23:37:30|2397.14|2388.44|2397.4|2388.7|2397.54|2388.84|2396.25|2387.55|39
1627601860000|2021-07-29 23:37:40|2397.63|2388.93|2398.68|2389.98|2398.7|2390|2397.41|2388.71|34
1627601870000|2021-07-29 23:37:50|2398.72|2390.02|2399.44|2390.74|2399.49|2390.79|2398.53|2389.83|38
1627601880000|2021-07-29 23:38:00|2399.52|2390.82|2398.93|2390.23|2399.87|2391.17|2398.75|2390.05|36
1627601890000|2021-07-29 23:38:10|2398.91|2390.21|2399.29|2390.59|2399.29|2390.59|2398.55|2389.85|37
1627601900000|2021-07-29 23:38:20|2399.23|2390.53|2397.28|2388.58|2399.24|2390.54|2397.23|2388.53|38
1627601910000|2021-07-29 23:38:30|2397.4|2388.7|2396.6|2387.9|2397.4|2388.7|2396.18|2387.48|39
1627601920000|2021-07-29 23:38:40|2396.68|2387.98|2397.46|2388.76|2397.76|2389.06|2396.05|2387.35|39
1627601930000|2021-07-29 23:38:50|2397.55|2388.85|2398.52|2389.82|2398.52|2389.82|2397.07|2388.37|36
1627601940000|2021-07-29 23:39:00|2398.49|2389.79|2397.58|2388.88|2398.52|2389.82|2397.44|2388.74|39
1627601950000|2021-07-29 23:39:10|2397.57|2388.87|2398.74|2390.04|2398.74|2390.04|2397.52|2388.82|37
1627601960000|2021-07-29 23:39:20|2398.72|2390.02|2398.44|2389.74|2398.97|2390.27|2398.21|2389.51|29
1627601970000|2021-07-29 23:39:30|2398.47|2389.77|2398.16|2389.46|2398.58|2389.88|2398.16|2389.46|33
1627601980000|2021-07-29 23:39:40|2398.06|2389.36|2397.58|2388.88|2398.37|2389.67|2397.15|2388.45|39
1627601990000|2021-07-29 23:39:50|2397.55|2388.85|2397.77|2389.07|2397.77|2389.07|2397.09|2388.39|36
1627602000000|2021-07-29 23:40:00|2397.73|2389.03|2397.41|2388.71|2397.92|2389.22|2397.15|2388.45|29
1627602010000|2021-07-29 23:40:10|2397.4|2388.7|2397.74|2389.04|2398.54|2389.84|2397.4|2388.7|36
1627602020000|2021-07-29 23:40:20|2397.65|2388.95|2397.84|2389.14|2397.84|2389.14|2396.99|2388.29|39
1627602030000|2021-07-29 23:40:30|2397.81|2389.11|2397.71|2389.01|2398.07|2389.37|2397.43|2388.73|37
1627602040000|2021-07-29 23:40:40|2397.75|2389.05|2397.32|2388.62|2397.98|2389.28|2397.31|2388.61|38
1627602050000|2021-07-29 23:40:50|2397.33|2388.63|2396.56|2387.86|2397.33|2388.63|2396.52|2387.82|38
1627602060000|2021-07-29 23:41:00|2396.51|2387.81|2396.13|2387.43|2397.22|2388.52|2396.13|2387.43|32
1627602070000|2021-07-29 23:41:10|2396.05|2387.35|2397.12|2388.42|2397.14|2388.44|2395.88|2387.18|39
1627602080000|2021-07-29 23:41:20|2397.13|2388.43|2396.82|2388.12|2397.2|2388.5|2396.58|2387.88|36
1627602090000|2021-07-29 23:41:30|2396.8|2388.1|2396.66|2387.96|2396.86|2388.16|2396.52|2387.82|26
1627602100000|2021-07-29 23:41:40|2396.68|2387.98|2396.1|2387.4|2396.86|2388.16|2396.1|2387.4|27
1627602110000|2021-07-29 23:41:50|2396.09|2387.39|2395.59|2386.89|2396.15|2387.45|2395.43|2386.73|34
1627602120000|2021-07-29 23:42:00|2395.6|2386.9|2394.49|2385.79|2395.6|2386.9|2394.49|2385.79|37
1627602130000|2021-07-29 23:42:10|2394.4|2385.7|2394.29|2385.59|2394.82|2386.12|2393.91|2385.21|36
1627602140000|2021-07-29 23:42:20|2394.3|2385.6|2392.56|2383.86|2394.3|2385.6|2392.34|2383.64|37
1627602150000|2021-07-29 23:42:30|2392.41|2383.71|2391.16|2382.46|2392.41|2383.71|2389.81|2381.11|34
1627602160000|2021-07-29 23:42:40|2391.09|2382.39|2391.23|2382.53|2391.36|2382.66|2390.66|2381.96|35
1627602170000|2021-07-29 23:42:50|2391.29|2382.59|2390.07|2381.37|2391.53|2382.83|2390.03|2381.33|33
1627602180000|2021-07-29 23:43:00|2389.81|2381.11|2388.04|2379.34|2389.81|2381.11|2387.5|2378.8|38
1627602190000|2021-07-29 23:43:10|2387.99|2379.29|2387.7|2379|2388.3|2379.6|2387.22|2378.52|40
1627602200000|2021-07-29 23:43:20|2387.57|2378.87|2389.18|2380.48|2389.18|2380.48|2387.57|2378.87|37
1627602210000|2021-07-29 23:43:30|2389.38|2380.68|2392.02|2383.32|2392.02|2383.32|2389.11|2380.41|34
1627602220000|2021-07-29 23:43:40|2392.04|2383.34|2392.81|2384.11|2392.92|2384.22|2391.72|2383.02|39
1627602230000|2021-07-29 23:43:50|2392.79|2384.09|2393.2|2384.5|2393.53|2384.83|2392.73|2384.03|38
1627602240000|2021-07-29 23:44:00|2393.12|2384.42|2392.88|2384.18|2393.56|2384.86|2392.5|2383.8|33
1627602250000|2021-07-29 23:44:10|2392.7|2384|2392.93|2384.23|2392.94|2384.24|2392.67|2383.97|30
1627602260000|2021-07-29 23:44:20|2392.92|2384.22|2391.56|2382.86|2392.92|2384.22|2391.43|2382.73|33
1627602270000|2021-07-29 23:44:30|2391.59|2382.89|2391.06|2382.36|2391.59|2382.89|2391.04|2382.34|37
1627602280000|2021-07-29 23:44:40|2391.02|2382.32|2390.13|2381.43|2391.04|2382.34|2389.82|2381.12|37
1627602290000|2021-07-29 23:44:50|2390.14|2381.44|2390.32|2381.62|2390.32|2381.62|2390.07|2381.37|25
1627602300000|2021-07-29 23:45:00|2390.46|2381.76|2390.14|2381.44|2390.58|2381.88|2389.83|2381.13|33
1627602310000|2021-07-29 23:45:10|2390.27|2381.57|2388.04|2379.34|2390.27|2381.57|2388.04|2379.34|31
1627602320000|2021-07-29 23:45:20|2388.06|2379.36|2387.99|2379.29|2388.59|2379.89|2387.8|2379.1|30
1627602330000|2021-07-29 23:45:30|2388|2379.3|2387.29|2378.59|2388.09|2379.39|2387.21|2378.51|29
1627602340000|2021-07-29 23:45:40|2386.9|2378.2|2389.08|2380.38|2389.08|2380.38|2386.59|2377.89|35
1627602350000|2021-07-29 23:45:50|2388.81|2380.11|2388.63|2379.93|2389.07|2380.37|2388.63|2379.93|32
1627602360000|2021-07-29 23:46:00|2388.73|2380.03|2388.64|2379.94|2389.09|2380.39|2388.54|2379.84|30
1627602370000|2021-07-29 23:46:10|2388.54|2379.84|2386.75|2378.05|2388.7|2380|2386.75|2378.05|35
1627602380000|2021-07-29 23:46:20|2386.67|2377.97|2386.2|2377.5|2386.67|2377.97|2386.15|2377.45|36
1627602390000|2021-07-29 23:46:30|2386.27|2377.57|2383.1|2374.4|2386.55|2377.85|2382.81|2374.11|34
1627602400000|2021-07-29 23:46:40|2383.12|2374.42|2383.08|2374.38|2383.69|2374.99|2382.84|2374.14|37
1627602410000|2021-07-29 23:46:50|2383.09|2374.39|2382.94|2374.24|2383.17|2374.47|2382.49|2373.79|36
1627602420000|2021-07-29 23:47:00|2382.96|2374.26|2383.38|2374.68|2383.6|2374.9|2382.91|2374.21|36
1627602430000|2021-07-29 23:47:10|2383.45|2374.75|2382.68|2373.98|2383.76|2375.06|2382.51|2373.81|35
1627602440000|2021-07-29 23:47:20|2382.59|2373.89|2379.49|2370.79|2382.67|2373.97|2379.45|2370.75|38
1627602450000|2021-07-29 23:47:30|2379.88|2371.18|2379.02|2370.32|2380.16|2371.46|2378.42|2369.72|35
1627602460000|2021-07-29 23:47:40|2379.13|2370.43|2374.98|2366.28|2379.13|2370.43|2374.82|2366.12|38
1627602470000|2021-07-29 23:47:50|2374.83|2366.13|2378.11|2369.41|2378.41|2369.71|2374.72|2366.02|39
1627602480000|2021-07-29 23:48:00|2378.23|2369.53|2378.01|2369.31|2378.36|2369.66|2376.6|2367.9|38
1627602490000|2021-07-29 23:48:10|2377.98|2369.28|2378.24|2369.54|2378.24|2369.54|2377.51|2368.81|29
1627602500000|2021-07-29 23:48:20|2378.28|2369.58|2379.66|2370.96|2379.67|2370.97|2378.28|2369.58|25
1627602510000|2021-07-29 23:48:30|2379.67|2370.97|2377.74|2369.04|2379.7|2371|2377.74|2369.04|31
1627602520000|2021-07-29 23:48:40|2377.51|2368.81|2375.68|2366.98|2377.51|2368.81|2375.68|2366.98|37
1627602530000|2021-07-29 23:48:50|2375.73|2367.03|2376.7|2368|2377.48|2368.78|2375.66|2366.96|38
1627602540000|2021-07-29 23:49:00|2376.59|2367.89|2376.55|2367.85|2376.88|2368.18|2375.67|2366.97|37
1627602550000|2021-07-29 23:49:10|2376.53|2367.83|2378.33|2369.63|2378.38|2369.68|2375.96|2367.26|37
1627602560000|2021-07-29 23:49:20|2378.65|2369.95|2379.79|2371.09|2379.79|2371.09|2378.49|2369.79|35
1627602570000|2021-07-29 23:49:30|2379.85|2371.15|2379.84|2371.14|2379.95|2371.25|2379.24|2370.54|36
1627602580000|2021-07-29 23:49:40|2379.31|2370.61|2379.59|2370.89|2379.78|2371.08|2379.19|2370.49|34
1627602590000|2021-07-29 23:49:50|2379.56|2370.86|2379.61|2370.91|2379.73|2371.03|2379.47|2370.77|28
1627602600000|2021-07-29 23:50:00|2379.64|2370.94|2380.04|2371.34|2380.46|2371.76|2379.64|2370.94|20
1627602610000|2021-07-29 23:50:10|2380.17|2371.47|2380.31|2371.61|2380.76|2372.06|2379.87|2371.17|19
1627602620000|2021-07-29 23:50:20|2380.41|2371.71|2381.29|2372.59|2381.33|2372.63|2380.28|2371.58|31
1627602630000|2021-07-29 23:50:30|2381.35|2372.65|2382.71|2374.01|2382.71|2374.01|2381.35|2372.65|37
1627602640000|2021-07-29 23:50:40|2382.87|2374.17|2383.46|2374.76|2383.63|2374.93|2382.81|2374.11|25
1627602650000|2021-07-29 23:50:50|2383.67|2374.97|2384.81|2376.11|2384.92|2376.22|2383.43|2374.73|35
1627602660000|2021-07-29 23:51:00|2384.89|2376.19|2385.6|2376.9|2385.8|2377.1|2384.54|2375.84|33
1627602670000|2021-07-29 23:51:10|2385.72|2377.02|2385.68|2376.98|2385.81|2377.11|2384.46|2375.76|37
1627602680000|2021-07-29 23:51:20|2385.73|2377.03|2384.2|2375.5|2385.78|2377.08|2384.19|2375.49|36
1627602690000|2021-07-29 23:51:30|2384.26|2375.56|2384.3|2375.6|2384.33|2375.63|2383.86|2375.16|24
1627602700000|2021-07-29 23:51:40|2384.28|2375.58|2384.27|2375.57|2384.54|2375.84|2384.03|2375.33|32
1627602710000|2021-07-29 23:51:50|2384.58|2375.88|2385.31|2376.61|2385.35|2376.65|2384.31|2375.61|34
1627602720000|2021-07-29 23:52:00|2385.32|2376.62|2385.48|2376.78|2385.74|2377.04|2385.05|2376.35|36
1627602730000|2021-07-29 23:52:10|2385.49|2376.79|2383.96|2375.26|2385.55|2376.85|2383.96|2375.26|31
1627602740000|2021-07-29 23:52:20|2384.05|2375.35|2380.71|2372.01|2384.05|2375.35|2380.71|2372.01|33
1627602750000|2021-07-29 23:52:30|2380.74|2372.04|2380.29|2371.59|2380.74|2372.04|2379.23|2370.53|39
1627602760000|2021-07-29 23:52:40|2380.34|2371.64|2381.67|2372.97|2381.67|2372.97|2380.08|2371.38|35
1627602770000|2021-07-29 23:52:50|2381.65|2372.95|2383.01|2374.31|2383.26|2374.56|2381.59|2372.89|31
1627602780000|2021-07-29 23:53:00|2383.17|2374.47|2383.04|2374.34|2383.54|2374.84|2382.43|2373.73|20
1627602790000|2021-07-29 23:53:10|2383.07|2374.37|2384.27|2375.57|2384.27|2375.57|2383.07|2374.37|15
1627602800000|2021-07-29 23:53:20|2384.35|2375.65|2384.67|2375.97|2384.67|2375.97|2383.21|2374.51|22
1627602810000|2021-07-29 23:53:30|2384.65|2375.95|2384.82|2376.12|2384.82|2376.12|2384.34|2375.64|13
1627602820000|2021-07-29 23:53:40|2384.77|2376.07|2385.37|2376.67|2385.38|2376.68|2384.34|2375.64|15
1627602830000|2021-07-29 23:53:50|2385.39|2376.69|2382.91|2374.21|2386|2377.3|2381.96|2373.26|37
1627602840000|2021-07-29 23:54:00|2382.9|2374.2|2384.23|2375.53|2385.44|2376.74|2382.82|2374.12|36
1627602850000|2021-07-29 23:54:10|2384.33|2375.63|2385.36|2376.66|2385.56|2376.86|2383.7|2375|35
1627602860000|2021-07-29 23:54:20|2385.08|2376.38|2383.86|2375.16|2385.43|2376.73|2383.86|2375.16|19
1627602870000|2021-07-29 23:54:30|2383.61|2374.91|2385.35|2376.65|2385.35|2376.65|2383.61|2374.91|34
1627602880000|2021-07-29 23:54:40|2385.08|2376.38|2385.25|2376.55|2385.55|2376.85|2384.84|2376.14|32
1627602890000|2021-07-29 23:54:50|2385.07|2376.37|2385.19|2376.49|2385.53|2376.83|2384.76|2376.06|27
1627602900000|2021-07-29 23:55:00|2385.5|2376.8|2384.91|2376.21|2385.65|2376.95|2384.82|2376.12|33
1627602910000|2021-07-29 23:55:10|2384.89|2376.19|2385.67|2376.97|2385.96|2377.26|2384.86|2376.16|31
1627602920000|2021-07-29 23:55:20|2385.77|2377.07|2385.4|2376.7|2386.5|2377.8|2385.4|2376.7|36
1627602930000|2021-07-29 23:55:30|2385.37|2376.67|2385.47|2376.77|2386.28|2377.58|2385.33|2376.63|36
1627602940000|2021-07-29 23:55:40|2385.45|2376.75|2386.22|2377.52|2386.72|2378.02|2385.36|2376.66|30
1627602950000|2021-07-29 23:55:50|2386.26|2377.56|2386.55|2377.85|2386.55|2377.85|2386.26|2377.56|8
1627602960000|2021-07-29 23:56:00|2386.52|2377.82|2386.39|2377.69|2386.52|2377.82|2385.52|2376.82|26
1627602970000|2021-07-29 23:56:10|2386.4|2377.7|2385.97|2377.27|2386.45|2377.75|2385.31|2376.61|28
1627602980000|2021-07-29 23:56:20|2385.96|2377.26|2385.53|2376.83|2385.96|2377.26|2385.47|2376.77|24
1627602990000|2021-07-29 23:56:30|2385.62|2376.92|2386.45|2377.75|2386.8|2378.1|2385.62|2376.92|28
1627603000000|2021-07-29 23:56:40|2386.95|2378.25|2386.32|2377.62|2386.95|2378.25|2386.08|2377.38|17
1627603010000|2021-07-29 23:56:50|2386.11|2377.41|2386.57|2377.87|2386.85|2378.15|2386.11|2377.41|25
1627603020000|2021-07-29 23:57:00|2386.78|2378.08|2386.9|2378.2|2386.96|2378.26|2385.82|2377.12|34
1627603030000|2021-07-29 23:57:10|2386.91|2378.21|2386.27|2377.57|2387|2378.3|2386.11|2377.41|28
1627603040000|2021-07-29 23:57:20|2386.26|2377.56|2385.4|2376.7|2387.38|2378.68|2385.17|2376.47|25
1627603050000|2021-07-29 23:57:30|2385.79|2377.09|2385.21|2376.51|2385.84|2377.14|2385.21|2376.51|21
1627603060000|2021-07-29 23:57:40|2385.49|2376.79|2384.71|2376.01|2385.49|2376.79|2384.71|2376.01|8
1627603070000|2021-07-29 23:57:50|2384.68|2375.98|2384.09|2375.39|2384.68|2375.98|2383.99|2375.29|34
1627603080000|2021-07-29 23:58:00|2384.03|2375.33|2384.22|2375.52|2384.6|2375.9|2384.03|2375.33|35
1627603090000|2021-07-29 23:58:10|2384.23|2375.53|2385.22|2376.52|2385.22|2376.52|2384.12|2375.42|35
1627603100000|2021-07-29 23:58:20|2385.32|2376.62|2385.13|2376.43|2385.37|2376.67|2385.13|2376.43|34
1627603110000|2021-07-29 23:58:30|2385.36|2376.66|2385.09|2376.39|2385.4|2376.7|2384.96|2376.26|35
1627603120000|2021-07-29 23:58:40|2385.05|2376.35|2385.27|2376.57|2385.39|2376.69|2384.76|2376.06|35
1627603130000|2021-07-29 23:58:50|2385.3|2376.6|2385.1|2376.4|2385.36|2376.66|2384.98|2376.28|32
1627603140000|2021-07-29 23:59:00|2385.09|2376.39|2384.47|2375.77|2385.19|2376.49|2384.47|2375.77|34
1627603150000|2021-07-29 23:59:10|2384.66|2375.96|2384.67|2375.97|2384.97|2376.27|2384.17|2375.47|35
1627603160000|2021-07-29 23:59:20|2384.5|2375.8|2385.66|2376.96|2385.66|2376.96|2384.5|2375.8|31
1627603170000|2021-07-29 23:59:30|2385.68|2376.98|2386.53|2377.83|2386.55|2377.85|2385.19|2376.49|35
1627603180000|2021-07-29 23:59:40|2386.62|2377.92|2387.6|2378.9|2387.87|2379.17|2386.53|2377.83|26
1627603190000|2021-07-29 23:59:50|2387.61|2378.91|2387.51|2378.81|2387.68|2378.98|2387.05|2378.35|25
1627603200000|2021-07-30 00:00:00|2387.46|2378.76|2389.03|2380.33|2389.03|2380.33|2387.32|2378.62|34
1627603210000|2021-07-30 00:00:10|2389.07|2380.37|2389.41|2380.71|2389.41|2380.71|2388.64|2379.94|33
1627603220000|2021-07-30 00:00:20|2389.59|2380.89|2391.43|2382.73|2393.04|2384.34|2389.5|2380.8|36
1627603230000|2021-07-30 00:00:30|2391.42|2382.72|2392.83|2384.13|2393.3|2384.6|2391.42|2382.72|31
1627603240000|2021-07-30 00:00:40|2392.65|2383.95|2388.69|2379.99|2392.7|2384|2388.25|2379.55|39
1627603250000|2021-07-30 00:00:50|2389.09|2380.39|2391.17|2382.47|2391.17|2382.47|2387.97|2379.27|39
1627603260000|2021-07-30 00:01:00|2391.23|2382.53|2389.24|2380.54|2391.66|2382.96|2388.66|2379.96|36
1627603270000|2021-07-30 00:01:10|2389.36|2380.66|2387.05|2378.35|2389.39|2380.69|2387.05|2378.35|39
1627603280000|2021-07-30 00:01:20|2386.76|2378.06|2386.17|2377.47|2387.04|2378.34|2386.05|2377.35|35
1627603290000|2021-07-30 00:01:30|2386.08|2377.38|2385.25|2376.55|2386.3|2377.6|2382.13|2373.43|39
1627603300000|2021-07-30 00:01:40|2385.19|2376.49|2384.03|2375.33|2385.55|2376.85|2384.03|2375.33|34
1627603310000|2021-07-30 00:01:50|2384.16|2375.46|2382.7|2374|2384.54|2375.84|2382.63|2373.93|35
1627603320000|2021-07-30 00:02:00|2382.55|2373.85|2385.96|2377.26|2386.97|2378.27|2381.97|2373.27|39
1627603330000|2021-07-30 00:02:10|2386.05|2377.35|2389.11|2380.41|2389.29|2380.59|2385.2|2376.5|35
1627603340000|2021-07-30 00:02:20|2389.27|2380.57|2387.12|2378.42|2389.27|2380.57|2386.47|2377.77|40
1627603350000|2021-07-30 00:02:30|2386.42|2377.72|2388.55|2379.85|2389.28|2380.58|2386.42|2377.72|35
1627603360000|2021-07-30 00:02:40|2388.36|2379.66|2389.48|2380.78|2389.48|2380.78|2388.27|2379.57|35
1627603370000|2021-07-30 00:02:50|2389.51|2380.81|2389.13|2380.43|2389.92|2381.22|2388.7|2380|37
1627603380000|2021-07-30 00:03:00|2388.79|2380.09|2387.62|2378.92|2389.04|2380.34|2387.23|2378.53|39
1627603390000|2021-07-30 00:03:10|2387.35|2378.65|2388.55|2379.85|2388.93|2380.23|2387.17|2378.47|36
1627603400000|2021-07-30 00:03:20|2388.57|2379.87|2389.46|2380.76|2389.63|2380.93|2388.53|2379.83|34
1627603410000|2021-07-30 00:03:30|2389.45|2380.75|2390.67|2381.97|2392.31|2383.61|2389.43|2380.73|34
1627603420000|2021-07-30 00:03:40|2390.65|2381.95|2390.18|2381.48|2390.78|2382.08|2389.47|2380.77|36
1627603430000|2021-07-30 00:03:50|2390.31|2381.61|2388.12|2379.42|2390.38|2381.68|2387.7|2379|36
1627603440000|2021-07-30 00:04:00|2388.07|2379.37|2385.77|2377.07|2388.24|2379.54|2385.54|2376.84|36
1627603450000|2021-07-30 00:04:10|2385.63|2376.93|2382.78|2374.08|2385.87|2377.17|2382.66|2373.96|36
1627603460000|2021-07-30 00:04:20|2382.75|2374.05|2384.08|2375.38|2384.08|2375.38|2382.72|2374.02|38
1627603470000|2021-07-30 00:04:30|2384.33|2375.63|2384.57|2375.87|2384.83|2376.13|2383.78|2375.08|36
1627603480000|2021-07-30 00:04:40|2384.81|2376.11|2385.63|2376.93|2385.86|2377.16|2384.76|2376.06|37
1627603490000|2021-07-30 00:04:50|2385.4|2376.7|2384.52|2375.82|2385.4|2376.7|2384.44|2375.74|33
1627603500000|2021-07-30 00:05:00|2384.53|2375.83|2383.97|2375.27|2384.61|2375.91|2382.3|2373.6|36
1627603510000|2021-07-30 00:05:10|2384.37|2375.67|2384.55|2375.85|2385.07|2376.37|2384.04|2375.34|38
1627603520000|2021-07-30 00:05:20|2384.51|2375.81|2387.2|2378.5|2387.69|2378.99|2384.35|2375.65|39
1627603530000|2021-07-30 00:05:30|2386.99|2378.29|2386.62|2377.92|2386.99|2378.29|2386.54|2377.84|36
1627603540000|2021-07-30 00:05:40|2386.63|2377.93|2388.18|2379.48|2388.37|2379.67|2386.63|2377.93|36
1627603550000|2021-07-30 00:05:50|2388.05|2379.35|2387.85|2379.15|2388.3|2379.6|2387.6|2378.9|34
1627603560000|2021-07-30 00:06:00|2387.86|2379.16|2386.14|2377.44|2387.86|2379.16|2386.1|2377.4|34
1627603570000|2021-07-30 00:06:10|2386.04|2377.34|2385.78|2377.08|2386.38|2377.68|2385.31|2376.61|35
1627603580000|2021-07-30 00:06:20|2385.75|2377.05|2386.31|2377.61|2386.57|2377.87|2385.7|2377|27
1627603590000|2021-07-30 00:06:30|2385.99|2377.29|2386.22|2377.52|2386.55|2377.85|2385.59|2376.89|35
1627603600000|2021-07-30 00:06:40|2386.2|2377.5|2385.7|2377|2386.32|2377.62|2385.59|2376.89|35
1627603610000|2021-07-30 00:06:50|2385.4|2376.7|2385.23|2376.53|2385.65|2376.95|2385|2376.3|34
1627603620000|2021-07-30 00:07:00|2385.21|2376.51|2384.94|2376.24|2385.23|2376.53|2384.47|2375.77|40
1627603630000|2021-07-30 00:07:10|2384.97|2376.27|2385.04|2376.34|2385.82|2377.12|2384.73|2376.03|36
1627603640000|2021-07-30 00:07:20|2384.97|2376.27|2383.95|2375.25|2385.11|2376.41|2383.95|2375.25|31
1627603650000|2021-07-30 00:07:30|2383.78|2375.08|2384.46|2375.76|2384.7|2376|2383.78|2375.08|34
1627603660000|2021-07-30 00:07:40|2384.52|2375.82|2384.72|2376.02|2385.13|2376.43|2384.34|2375.64|25
1627603670000|2021-07-30 00:07:50|2384.49|2375.79|2383.79|2375.09|2384.5|2375.8|2383.79|2375.09|37
1627603680000|2021-07-30 00:08:00|2383.83|2375.13|2382.84|2374.14|2384.14|2375.44|2382.75|2374.05|33
1627603690000|2021-07-30 00:08:10|2382.88|2374.18|2382.84|2374.14|2384.24|2375.54|2382.84|2374.14|33
1627603700000|2021-07-30 00:08:20|2382.97|2374.27|2382.72|2374.02|2383.2|2374.5|2382.64|2373.94|37
1627603710000|2021-07-30 00:08:30|2382.91|2374.21|2382.03|2373.33|2382.91|2374.21|2381.47|2372.77|37
1627603720000|2021-07-30 00:08:40|2382.11|2373.41|2380.15|2371.45|2382.38|2373.68|2380.15|2371.45|36
1627603730000|2021-07-30 00:08:50|2380|2371.3|2380.52|2371.82|2380.59|2371.89|2379.63|2370.93|36
1627603740000|2021-07-30 00:09:00|2380.2|2371.5|2381.17|2372.47|2381.3|2372.6|2379.61|2370.91|36
1627603750000|2021-07-30 00:09:10|2381.08|2372.38|2379.15|2370.45|2381.08|2372.38|2379.15|2370.45|32
1627603760000|2021-07-30 00:09:20|2379.49|2370.79|2375.83|2367.13|2379.49|2370.79|2375.76|2367.06|39
1627603770000|2021-07-30 00:09:30|2375.89|2367.19|2376.59|2367.89|2376.59|2367.89|2375.33|2366.63|39
1627603780000|2021-07-30 00:09:40|2376.69|2367.99|2375.65|2366.95|2377.24|2368.54|2375.44|2366.74|39
1627603790000|2021-07-30 00:09:50|2375.63|2366.93|2375.44|2366.74|2375.88|2367.18|2375.19|2366.49|38
1627603800000|2021-07-30 00:10:00|2375.61|2366.91|2375.87|2367.17|2376.9|2368.2|2375.61|2366.91|40
1627603810000|2021-07-30 00:10:10|2375.75|2367.05|2374.93|2366.23|2375.88|2367.18|2374.93|2366.23|30
1627603820000|2021-07-30 00:10:20|2374.92|2366.22|2374.95|2366.25|2375.13|2366.43|2374.62|2365.92|28
1627603830000|2021-07-30 00:10:30|2374.87|2366.17|2374.27|2365.57|2374.91|2366.21|2372.25|2363.55|38
1627603840000|2021-07-30 00:10:40|2374.16|2365.46|2372.46|2363.76|2374.16|2365.46|2372.46|2363.76|32
1627603850000|2021-07-30 00:10:50|2372.49|2363.79|2373.98|2365.28|2373.98|2365.28|2372.37|2363.67|33
1627603860000|2021-07-30 00:11:00|2374.11|2365.41|2375.48|2366.78|2375.48|2366.78|2373.91|2365.21|38
1627603870000|2021-07-30 00:11:10|2375.93|2367.23|2376.77|2368.07|2377.34|2368.64|2375.32|2366.62|39
1627603880000|2021-07-30 00:11:20|2376.86|2368.16|2377.89|2369.19|2378.02|2369.32|2376.75|2368.05|38
1627603890000|2021-07-30 00:11:30|2377.9|2369.2|2378.73|2370.03|2378.85|2370.15|2377.83|2369.13|39
1627603900000|2021-07-30 00:11:40|2379.06|2370.36|2376.04|2367.34|2379.22|2370.52|2376|2367.3|38
1627603910000|2021-07-30 00:11:50|2375.97|2367.27|2377.83|2369.13|2378.12|2369.42|2375.35|2366.65|36
1627603920000|2021-07-30 00:12:00|2377.77|2369.07|2378.75|2370.05|2379.03|2370.33|2377.68|2368.98|27
1627603930000|2021-07-30 00:12:10|2378.69|2369.99|2380.86|2372.16|2381.04|2372.34|2378.45|2369.75|38
1627603940000|2021-07-30 00:12:20|2380.87|2372.17|2381.6|2372.9|2381.6|2372.9|2380.3|2371.6|32
1627603950000|2021-07-30 00:12:30|2381.47|2372.77|2382.47|2373.77|2382.47|2373.77|2381.46|2372.76|29
1627603960000|2021-07-30 00:12:40|2382.64|2373.94|2379.45|2370.75|2382.64|2373.94|2379.34|2370.64|36
1627603970000|2021-07-30 00:12:50|2379.1|2370.4|2379.15|2370.45|2379.4|2370.7|2378.41|2369.71|38
1627603980000|2021-07-30 00:13:00|2379.14|2370.44|2379.57|2370.87|2379.62|2370.92|2378.03|2369.33|38
1627603990000|2021-07-30 00:13:10|2379.56|2370.86|2381.37|2372.67|2381.37|2372.67|2379.44|2370.74|36
1627604000000|2021-07-30 00:13:20|2381.43|2372.73|2380.88|2372.18|2381.43|2372.73|2380.58|2371.88|38
1627604010000|2021-07-30 00:13:30|2381.07|2372.37|2382.07|2373.37|2382.08|2373.38|2381.05|2372.35|34
1627604020000|2021-07-30 00:13:40|2382.34|2373.64|2381.61|2372.91|2382.63|2373.93|2381.61|2372.91|34
1627604030000|2021-07-30 00:13:50|2381.58|2372.88|2381.88|2373.18|2382.05|2373.35|2381.39|2372.69|32
1627604040000|2021-07-30 00:14:00|2381.76|2373.06|2380.22|2371.52|2381.76|2373.06|2380.22|2371.52|39
1627604050000|2021-07-30 00:14:10|2380.32|2371.62|2381.46|2372.76|2381.46|2372.76|2380.29|2371.59|28
1627604060000|2021-07-30 00:14:20|2381.67|2372.97|2381.49|2372.79|2382.06|2373.36|2381.25|2372.55|32
1627604070000|2021-07-30 00:14:30|2381.65|2372.95|2382.77|2374.07|2382.89|2374.19|2381.57|2372.87|36
1627604080000|2021-07-30 00:14:40|2382.58|2373.88|2381.86|2373.16|2382.63|2373.93|2381.83|2373.13|30
1627604090000|2021-07-30 00:14:50|2381.94|2373.24|2382.06|2373.36|2382.21|2373.51|2381.85|2373.15|27
1627604100000|2021-07-30 00:15:00|2382.08|2373.38|2380.55|2371.85|2382.53|2373.83|2380.55|2371.85|34
1627604110000|2021-07-30 00:15:10|2380.53|2371.83|2381.03|2372.33|2381.17|2372.47|2379.99|2371.29|35
1627604120000|2021-07-30 00:15:20|2381.22|2372.52|2381.74|2373.04|2381.85|2373.15|2381.22|2372.52|38
1627604130000|2021-07-30 00:15:30|2381.83|2373.13|2382.14|2373.44|2382.34|2373.64|2381.72|2373.02|38
1627604140000|2021-07-30 00:15:40|2382.16|2373.46|2383.59|2374.89|2383.59|2374.89|2382.16|2373.46|36
1627604150000|2021-07-30 00:15:50|2383.37|2374.67|2385.32|2376.62|2387.36|2378.66|2383.37|2374.67|37
1627604160000|2021-07-30 00:16:00|2385.24|2376.54|2387.11|2378.41|2387.11|2378.41|2383.68|2374.98|36
1627604170000|2021-07-30 00:16:10|2387.38|2378.68|2389.12|2380.42|2389.43|2380.73|2386.61|2377.91|40
1627604180000|2021-07-30 00:16:20|2389.14|2380.44|2389.35|2380.65|2389.59|2380.89|2388.48|2379.78|35
1627604190000|2021-07-30 00:16:30|2389.2|2380.5|2389.26|2380.56|2389.52|2380.82|2388.9|2380.2|33
1627604200000|2021-07-30 00:16:40|2389.23|2380.53|2391.25|2382.55|2391.34|2382.64|2389.11|2380.41|34
1627604210000|2021-07-30 00:16:50|2391.26|2382.56|2392.7|2384|2392.8|2384.1|2391.26|2382.56|32
1627604220000|2021-07-30 00:17:00|2392.69|2383.99|2390.74|2382.04|2392.69|2383.99|2389.52|2380.82|38
1627604230000|2021-07-30 00:17:10|2391.26|2382.56|2391.17|2382.47|2391.26|2382.56|2390.21|2381.51|37
1627604240000|2021-07-30 00:17:20|2391.14|2382.44|2390.33|2381.63|2391.18|2382.48|2390.05|2381.35|37
1627604250000|2021-07-30 00:17:30|2390.27|2381.57|2391.3|2382.6|2391.52|2382.82|2390.14|2381.44|39
1627604260000|2021-07-30 00:17:40|2391.44|2382.74|2390.89|2382.19|2391.45|2382.75|2390.71|2382.01|26
1627604270000|2021-07-30 00:17:50|2390.95|2382.25|2392.7|2384|2392.86|2384.16|2390.65|2381.95|30
1627604280000|2021-07-30 00:18:00|2392.6|2383.9|2394.7|2386|2394.7|2386|2391.69|2382.99|35
1627604290000|2021-07-30 00:18:10|2394.67|2385.97|2394.9|2386.2|2394.9|2386.2|2393.13|2384.43|36
1627604300000|2021-07-30 00:18:20|2395.24|2386.54|2395.25|2386.55|2396.01|2387.31|2394.52|2385.82|36
1627604310000|2021-07-30 00:18:30|2395.15|2386.45|2396.62|2387.92|2396.97|2388.27|2395.09|2386.39|38
1627604320000|2021-07-30 00:18:40|2396.42|2387.72|2394.54|2385.84|2396.75|2388.05|2394.54|2385.84|38
1627604330000|2021-07-30 00:18:50|2394.55|2385.85|2395.53|2386.83|2395.58|2386.88|2394.33|2385.63|38
1627604340000|2021-07-30 00:19:00|2395.46|2386.76|2393.74|2385.04|2395.63|2386.93|2393.41|2384.71|37
1627604350000|2021-07-30 00:19:10|2393.71|2385.01|2394.15|2385.45|2394.93|2386.23|2393.66|2384.96|36
1627604360000|2021-07-30 00:19:20|2393.69|2384.99|2393.57|2384.87|2393.71|2385.01|2392.73|2384.03|34
1627604370000|2021-07-30 00:19:30|2393.58|2384.88|2394.45|2385.75|2394.45|2385.75|2393.47|2384.77|28
1627604380000|2021-07-30 00:19:40|2394.44|2385.74|2396|2387.3|2396.06|2387.36|2394.38|2385.68|29
1627604390000|2021-07-30 00:19:50|2395.92|2387.22|2395.05|2386.35|2396.21|2387.51|2394.57|2385.87|34
1627604400000|2021-07-30 00:20:00|2394.95|2386.25|2394.49|2385.79|2395.58|2386.88|2394.44|2385.74|33
1627604410000|2021-07-30 00:20:10|2394.42|2385.72|2392.87|2384.17|2394.42|2385.72|2392.87|2384.17|34
1627604420000|2021-07-30 00:20:20|2392.88|2384.18|2392.07|2383.37|2393.29|2384.59|2391.6|2382.9|31
1627604430000|2021-07-30 00:20:30|2392.02|2383.32|2391.48|2382.78|2392.16|2383.46|2391.37|2382.67|34
1627604440000|2021-07-30 00:20:40|2391.63|2382.93|2392.08|2383.38|2392.08|2383.38|2391.48|2382.78|37
1627604450000|2021-07-30 00:20:50|2391.97|2383.27|2393.31|2384.61|2393.31|2384.61|2391.84|2383.14|38
1627604460000|2021-07-30 00:21:00|2393.37|2384.67|2392.74|2384.04|2393.52|2384.82|2392.74|2384.04|39
1627604470000|2021-07-30 00:21:10|2392.86|2384.16|2394.49|2385.79|2394.49|2385.79|2392.14|2383.44|38
1627604480000|2021-07-30 00:21:20|2394.31|2385.61|2395.83|2387.13|2396.46|2387.76|2394.2|2385.5|37
1627604490000|2021-07-30 00:21:30|2396.1|2387.4|2395.78|2387.08|2396.23|2387.53|2395.3|2386.6|34
1627604500000|2021-07-30 00:21:40|2395.81|2387.11|2395.69|2386.99|2395.99|2387.29|2395.58|2386.88|36
1627604510000|2021-07-30 00:21:50|2395.74|2387.04|2396.2|2387.5|2396.24|2387.54|2394.94|2386.24|29
1627604520000|2021-07-30 00:22:00|2396.24|2387.54|2395.39|2386.69|2396.3|2387.6|2395.39|2386.69|27
1627604530000|2021-07-30 00:22:10|2395.43|2386.73|2395.45|2386.75|2395.78|2387.08|2395.19|2386.49|29
1627604540000|2021-07-30 00:22:20|2395.48|2386.78|2393.52|2384.82|2395.65|2386.95|2393.48|2384.78|37
1627604550000|2021-07-30 00:22:30|2393.86|2385.16|2392.82|2384.12|2394.02|2385.32|2392.73|2384.03|35
1627604560000|2021-07-30 00:22:40|2392.83|2384.13|2393.13|2384.43|2393.19|2384.49|2392.34|2383.64|34
1627604570000|2021-07-30 00:22:50|2392.94|2384.24|2392.79|2384.09|2393.15|2384.45|2392.78|2384.08|15
1627604580000|2021-07-30 00:23:00|2392.87|2384.17|2394.29|2385.59|2394.47|2385.77|2392.55|2383.85|35
1627604590000|2021-07-30 00:23:10|2394.15|2385.45|2394.5|2385.8|2394.64|2385.94|2393.86|2385.16|18
1627604600000|2021-07-30 00:23:20|2394.48|2385.78|2395.56|2386.86|2395.59|2386.89|2394.44|2385.74|24
1627604610000|2021-07-30 00:23:30|2395.5|2386.8|2395.84|2387.14|2395.92|2387.22|2395.32|2386.62|24
1627604620000|2021-07-30 00:23:40|2395.85|2387.15|2395.65|2386.95|2397|2388.3|2395.6|2386.9|32
1627604630000|2021-07-30 00:23:50|2395.62|2386.92|2395.61|2386.91|2395.72|2387.02|2395.34|2386.64|34
1627604640000|2021-07-30 00:24:00|2395.47|2386.77|2395.2|2386.5|2395.47|2386.77|2395.2|2386.5|27
1627604650000|2021-07-30 00:24:10|2395.19|2386.49|2396.5|2387.8|2396.5|2387.8|2395.19|2386.49|24
1627604660000|2021-07-30 00:24:20|2396.46|2387.76|2397.71|2389.01|2397.88|2389.18|2396.46|2387.76|29
1627604670000|2021-07-30 00:24:30|2397.72|2389.02|2398.42|2389.72|2398.66|2389.96|2397.69|2388.99|31
1627604680000|2021-07-30 00:24:40|2398.54|2389.84|2399.78|2391.08|2399.98|2391.28|2398.42|2389.72|30
1627604690000|2021-07-30 00:24:50|2399.61|2390.91|2399.75|2391.05|2400.17|2391.47|2399.45|2390.75|35
1627604700000|2021-07-30 00:25:00|2399.67|2390.97|2400.79|2392.09|2400.84|2392.14|2398.89|2390.19|39
1627604710000|2021-07-30 00:25:10|2400.63|2391.93|2402.03|2393.33|2402.09|2393.39|2400.26|2391.56|33
1627604720000|2021-07-30 00:25:20|2401.96|2393.26|2402.11|2393.41|2402.22|2393.52|2401.67|2392.97|38
1627604730000|2021-07-30 00:25:30|2402.32|2393.62|2403.04|2394.34|2403.11|2394.41|2402.29|2393.59|35
1627604740000|2021-07-30 00:25:40|2403.07|2394.37|2402.44|2393.74|2403.31|2394.61|2401.67|2392.97|37
1627604750000|2021-07-30 00:25:50|2402.45|2393.75|2402.73|2394.03|2404.61|2395.91|2402.45|2393.75|36
1627604760000|2021-07-30 00:26:00|2402.92|2394.22|2402.52|2393.82|2404.56|2395.86|2402.07|2393.37|37
1627604770000|2021-07-30 00:26:10|2402.46|2393.76|2403.01|2394.31|2403.01|2394.31|2401.4|2392.7|38
1627604780000|2021-07-30 00:26:20|2403.28|2394.58|2400.96|2392.26|2403.45|2394.75|2400.92|2392.22|37
1627604790000|2021-07-30 00:26:30|2400.71|2392.01|2400.14|2391.44|2400.98|2392.28|2400.14|2391.44|34
1627604800000|2021-07-30 00:26:40|2399.91|2391.21|2399.83|2391.13|2399.97|2391.27|2398.84|2390.14|36
1627604810000|2021-07-30 00:26:50|2400.04|2391.34|2400.77|2392.07|2401.72|2393.02|2400.04|2391.34|36
1627604820000|2021-07-30 00:27:00|2400.75|2392.05|2398.68|2389.98|2400.82|2392.12|2398.65|2389.95|38
1627604830000|2021-07-30 00:27:10|2398.76|2390.06|2398.15|2389.45|2398.8|2390.1|2397.29|2388.59|36
1627604840000|2021-07-30 00:27:20|2398.52|2389.82|2399.43|2390.73|2400.12|2391.42|2398.52|2389.82|35
1627604850000|2021-07-30 00:27:30|2399.4|2390.7|2399.16|2390.46|2399.65|2390.95|2398.94|2390.24|26
1627604860000|2021-07-30 00:27:40|2399.15|2390.45|2398.17|2389.47|2399.21|2390.51|2397.94|2389.24|28
1627604870000|2021-07-30 00:27:50|2398.21|2389.51|2399.42|2390.72|2399.42|2390.72|2398.05|2389.35|34
1627604880000|2021-07-30 00:28:00|2399.32|2390.62|2399.12|2390.42|2399.35|2390.65|2398.53|2389.83|20
1627604890000|2021-07-30 00:28:10|2399.13|2390.43|2398.86|2390.16|2399.43|2390.73|2398.86|2390.16|24
1627604900000|2021-07-30 00:28:20|2399.03|2390.33|2398.7|2390|2399.03|2390.33|2398.42|2389.72|24
1627604910000|2021-07-30 00:28:30|2398.42|2389.72|2398.75|2390.05|2398.88|2390.18|2398.42|2389.72|28
1627604920000|2021-07-30 00:28:40|2398.67|2389.97|2398.47|2389.77|2398.8|2390.1|2398.27|2389.57|33
1627604930000|2021-07-30 00:28:50|2398.53|2389.83|2398.21|2389.51|2398.53|2389.83|2398.14|2389.44|31
1627604940000|2021-07-30 00:29:00|2398.19|2389.49|2397.25|2388.55|2399.81|2391.11|2397.25|2388.55|35
1627604950000|2021-07-30 00:29:10|2397.3|2388.6|2396.6|2387.9|2397.3|2388.6|2396.54|2387.84|33
1627604960000|2021-07-30 00:29:20|2396.64|2387.94|2398.41|2389.71|2398.76|2390.06|2396.59|2387.89|36
1627604970000|2021-07-30 00:29:30|2397.94|2389.24|2397.78|2389.08|2398.34|2389.64|2397.36|2388.66|37
1627604980000|2021-07-30 00:29:40|2397.86|2389.16|2397.72|2389.02|2398.11|2389.41|2397.52|2388.82|26
1627604990000|2021-07-30 00:29:50|2397.73|2389.03|2397.83|2389.13|2397.83|2389.13|2397.68|2388.98|24
1627605000000|2021-07-30 00:30:00|2397.7|2389|2396.27|2387.57|2397.7|2389|2395.5|2386.8|34
1627605010000|2021-07-30 00:30:10|2396.24|2387.54|2395.93|2387.23|2396.24|2387.54|2395.4|2386.7|35
1627605020000|2021-07-30 00:30:20|2396.02|2387.32|2396.65|2387.95|2396.65|2387.95|2396.02|2387.32|36
1627605030000|2021-07-30 00:30:30|2396.43|2387.73|2395.97|2387.27|2396.71|2388.01|2395.96|2387.26|34
1627605040000|2021-07-30 00:30:40|2395.9|2387.2|2396.34|2387.64|2396.34|2387.64|2395.9|2387.2|34
1627605050000|2021-07-30 00:30:50|2396.32|2387.62|2395.95|2387.25|2397.28|2388.58|2395.95|2387.25|37
1627605060000|2021-07-30 00:31:00|2395.88|2387.18|2393.7|2385|2396.07|2387.37|2393.54|2384.84|36
1627605070000|2021-07-30 00:31:10|2393.8|2385.1|2394.91|2386.21|2394.97|2386.27|2392.98|2384.28|37
1627605080000|2021-07-30 00:31:20|2394.8|2386.1|2394.19|2385.49|2394.8|2386.1|2394.09|2385.39|35
1627605090000|2021-07-30 00:31:30|2393.88|2385.18|2394.53|2385.83|2394.59|2385.89|2393.64|2384.94|25
1627605100000|2021-07-30 00:31:40|2394.56|2385.86|2393.85|2385.15|2394.56|2385.86|2393.85|2385.15|31
1627605110000|2021-07-30 00:31:50|2393.82|2385.12|2393.53|2384.83|2393.91|2385.21|2393.51|2384.81|32
1627605120000|2021-07-30 00:32:00|2393.49|2384.79|2393.96|2385.26|2394.07|2385.37|2393.07|2384.37|27
1627605130000|2021-07-30 00:32:10|2394.01|2385.31|2393.4|2384.7|2394.67|2385.97|2393.34|2384.64|35
1627605140000|2021-07-30 00:32:20|2393.44|2384.74|2394.59|2385.89|2394.85|2386.15|2393.22|2384.52|35
1627605150000|2021-07-30 00:32:30|2394.42|2385.72|2394.41|2385.71|2394.77|2386.07|2394.35|2385.65|38
1627605160000|2021-07-30 00:32:40|2393.92|2385.22|2394.31|2385.61|2394.31|2385.61|2393.09|2384.39|35
1627605170000|2021-07-30 00:32:50|2394.4|2385.7|2394.16|2385.46|2395.04|2386.34|2394.09|2385.39|25
1627605180000|2021-07-30 00:33:00|2393.93|2385.23|2393.92|2385.22|2394.38|2385.68|2393.84|2385.14|36
1627605190000|2021-07-30 00:33:10|2394.02|2385.32|2395.61|2386.91|2395.89|2387.19|2394.02|2385.32|31
1627605200000|2021-07-30 00:33:20|2395.78|2387.08|2396.37|2387.67|2397.02|2388.32|2395.62|2386.92|39
1627605210000|2021-07-30 00:33:30|2396.64|2387.94|2399.48|2390.78|2399.5|2390.8|2396.64|2387.94|38
1627605220000|2021-07-30 00:33:40|2399.37|2390.67|2398.69|2389.99|2400.03|2391.33|2398.49|2389.79|34
1627605230000|2021-07-30 00:33:50|2398.76|2390.06|2397.86|2389.16|2399.24|2390.54|2397.39|2388.69|37
1627605240000|2021-07-30 00:34:00|2397.91|2389.21|2397.19|2388.49|2398.52|2389.82|2397.17|2388.47|37
1627605250000|2021-07-30 00:34:10|2397.17|2388.47|2397.54|2388.84|2397.56|2388.86|2396.36|2387.66|34
1627605260000|2021-07-30 00:34:20|2397.66|2388.96|2396.48|2387.78|2397.66|2388.96|2396.45|2387.75|38
1627605270000|2021-07-30 00:34:30|2396.62|2387.92|2396.55|2387.85|2396.66|2387.96|2396.4|2387.7|31
1627605280000|2021-07-30 00:34:40|2396.56|2387.86|2396.98|2388.28|2397.12|2388.42|2395.74|2387.04|36
1627605290000|2021-07-30 00:34:50|2396.97|2388.27|2397.64|2388.94|2397.8|2389.1|2396.92|2388.22|33
1627605300000|2021-07-30 00:35:00|2397.7|2389|2397.63|2388.93|2397.72|2389.02|2396.1|2387.4|34
1627605310000|2021-07-30 00:35:10|2397.58|2388.88|2398.79|2390.09|2398.79|2390.09|2397.32|2388.62|35
1627605320000|2021-07-30 00:35:20|2398.27|2389.57|2399.89|2391.19|2399.97|2391.27|2397.73|2389.03|39
1627605330000|2021-07-30 00:35:30|2399.47|2390.77|2398.08|2389.38|2399.52|2390.82|2398.08|2389.38|33
1627605340000|2021-07-30 00:35:40|2397.91|2389.21|2398.46|2389.76|2399.56|2390.86|2397.7|2389|35
1627605350000|2021-07-30 00:35:50|2398.17|2389.47|2398.09|2389.39|2398.48|2389.78|2398.04|2389.34|35
1627605360000|2021-07-30 00:36:00|2398.14|2389.44|2398.6|2389.9|2398.6|2389.9|2397.37|2388.67|30
1627605370000|2021-07-30 00:36:10|2398.57|2389.87|2398.97|2390.27|2399.55|2390.85|2398.57|2389.87|22
1627605380000|2021-07-30 00:36:20|2398.95|2390.25|2399.57|2390.87|2399.58|2390.88|2398.57|2389.87|35
1627605390000|2021-07-30 00:36:30|2399.75|2391.05|2399.72|2391.02|2399.96|2391.26|2398.93|2390.23|32
1627605400000|2021-07-30 00:36:40|2399.73|2391.03|2400.31|2391.61|2400.62|2391.92|2399.22|2390.52|39
1627605410000|2021-07-30 00:36:50|2400.24|2391.54|2400.39|2391.69|2400.92|2392.22|2400.11|2391.41|26
1627605420000|2021-07-30 00:37:00|2400.04|2391.34|2399.48|2390.78|2400.63|2391.93|2399.4|2390.7|36
1627605430000|2021-07-30 00:37:10|2399.82|2391.12|2400.28|2391.58|2400.28|2391.58|2398.24|2389.54|33
1627605440000|2021-07-30 00:37:20|2400.25|2391.55|2401.38|2392.68|2401.38|2392.68|2400.25|2391.55|33
1627605450000|2021-07-30 00:37:30|2401.36|2392.66|2402.17|2393.47|2402.38|2393.68|2400.93|2392.23|38
1627605460000|2021-07-30 00:37:40|2402.21|2393.51|2402.21|2393.51|2402.51|2393.81|2402.13|2393.43|31
1627605470000|2021-07-30 00:37:50|2402.19|2393.49|2400.48|2391.78|2402.25|2393.55|2400.48|2391.78|31
1627605480000|2021-07-30 00:38:00|2400.45|2391.75|2401.69|2392.99|2401.82|2393.12|2400.42|2391.72|28
1627605490000|2021-07-30 00:38:10|2401.75|2393.05|2402.93|2394.23|2403.01|2394.31|2401.48|2392.78|37
1627605500000|2021-07-30 00:38:20|2402.84|2394.14|2402.91|2394.21|2403.63|2394.93|2402.43|2393.73|36
1627605510000|2021-07-30 00:38:30|2402.71|2394.01|2403.4|2394.7|2403.4|2394.7|2402.65|2393.95|35
1627605520000|2021-07-30 00:38:40|2403.49|2394.79|2403.44|2394.74|2403.57|2394.87|2403.19|2394.49|34
1627605530000|2021-07-30 00:38:50|2403.45|2394.75|2403.83|2395.13|2403.91|2395.21|2403.07|2394.37|35
1627605540000|2021-07-30 00:39:00|2403.93|2395.23|2403.95|2395.25|2404.11|2395.41|2403.6|2394.9|27
1627605550000|2021-07-30 00:39:10|2404.01|2395.31|2404.18|2395.48|2404.83|2396.13|2403.75|2395.05|36
1627605560000|2021-07-30 00:39:20|2404.2|2395.5|2404.76|2396.06|2404.91|2396.21|2404|2395.3|34
1627605570000|2021-07-30 00:39:30|2404.75|2396.05|2404.84|2396.14|2404.84|2396.14|2404.63|2395.93|19
1627605580000|2021-07-30 00:39:40|2404.78|2396.08|2410.08|2401.38|2410.38|2401.68|2404.78|2396.08|38
1627605590000|2021-07-30 00:39:50|2409.75|2401.05|2406.17|2397.47|2409.75|2401.05|2405.52|2396.82|38
1627605600000|2021-07-30 00:40:00|2406.06|2397.36|2403.4|2394.7|2406.06|2397.36|2403.4|2394.7|39
1627605610000|2021-07-30 00:40:10|2403.3|2394.6|2403.65|2394.95|2403.98|2395.28|2402.37|2393.67|35
1627605620000|2021-07-30 00:40:20|2403.64|2394.94|2402.64|2393.94|2403.64|2394.94|2401.36|2392.66|38
1627605630000|2021-07-30 00:40:30|2402.33|2393.63|2401.99|2393.29|2402.93|2394.23|2401.54|2392.84|30
1627605640000|2021-07-30 00:40:40|2402.08|2393.38|2401.59|2392.89|2402.08|2393.38|2400.64|2391.94|36
1627605650000|2021-07-30 00:40:50|2401.58|2392.88|2400.13|2391.43|2401.58|2392.88|2400.01|2391.31|36
1627605660000|2021-07-30 00:41:00|2400.12|2391.42|2399.31|2390.61|2401.04|2392.34|2398.99|2390.29|40
1627605670000|2021-07-30 00:41:10|2399.33|2390.63|2398.63|2389.93|2399.33|2390.63|2398.03|2389.33|39
1627605680000|2021-07-30 00:41:20|2398.65|2389.95|2398.13|2389.43|2398.65|2389.95|2398.01|2389.31|35
1627605690000|2021-07-30 00:41:30|2398.46|2389.76|2399.55|2390.85|2399.55|2390.85|2398.46|2389.76|33
1627605700000|2021-07-30 00:41:40|2399.5|2390.8|2399.06|2390.36|2399.61|2390.91|2398.88|2390.18|32
1627605710000|2021-07-30 00:41:50|2398.89|2390.19|2397.99|2389.29|2399.07|2390.37|2397.73|2389.03|29
1627605720000|2021-07-30 00:42:00|2397.97|2389.27|2397.99|2389.29|2398.31|2389.61|2397.85|2389.15|24
1627605730000|2021-07-30 00:42:10|2397.9|2389.2|2398.66|2389.96|2399.44|2390.74|2397.9|2389.2|32
1627605740000|2021-07-30 00:42:20|2398.79|2390.09|2397.69|2388.99|2398.86|2390.16|2397.63|2388.93|38
1627605750000|2021-07-30 00:42:30|2397.65|2388.95|2397.75|2389.05|2398.56|2389.86|2397.46|2388.76|34
1627605760000|2021-07-30 00:42:40|2397.88|2389.18|2397.88|2389.18|2398.08|2389.38|2397.63|2388.93|33
1627605770000|2021-07-30 00:42:50|2397.76|2389.06|2397.89|2389.19|2397.89|2389.19|2397.56|2388.86|25
1627605780000|2021-07-30 00:43:00|2397.9|2389.2|2396.15|2387.45|2397.9|2389.2|2396.15|2387.45|31
1627605790000|2021-07-30 00:43:10|2396.41|2387.71|2395.71|2387.01|2396.43|2387.73|2395.49|2386.79|30
1627605800000|2021-07-30 00:43:20|2395.97|2387.27|2395.9|2387.2|2396.11|2387.41|2394.98|2386.28|33
1627605810000|2021-07-30 00:43:30|2395.89|2387.19|2395.15|2386.45|2395.97|2387.27|2395.07|2386.37|27
1627605820000|2021-07-30 00:43:40|2395.22|2386.52|2394.89|2386.19|2395.95|2387.25|2394.84|2386.14|36
1627605830000|2021-07-30 00:43:50|2394.99|2386.29|2397.51|2388.81|2397.51|2388.81|2394.99|2386.29|36
1627605840000|2021-07-30 00:44:00|2397.63|2388.93|2397.73|2389.03|2398.29|2389.59|2396.47|2387.77|34
1627605850000|2021-07-30 00:44:10|2397.82|2389.12|2397.38|2388.68|2397.82|2389.12|2397.27|2388.57|31
1627605860000|2021-07-30 00:44:20|2397.42|2388.72|2396.6|2387.9|2397.42|2388.72|2396.59|2387.89|32
1627605870000|2021-07-30 00:44:30|2396.57|2387.87|2396.39|2387.69|2396.75|2388.05|2396.14|2387.44|40
1627605880000|2021-07-30 00:44:40|2396.34|2387.64|2396.38|2387.68|2396.58|2387.88|2396.16|2387.46|25
1627605890000|2021-07-30 00:44:50|2396.4|2387.7|2396.49|2387.79|2396.63|2387.93|2396.37|2387.67|21
1627605900000|2021-07-30 00:45:00|2396.51|2387.81|2397.27|2388.57|2398.14|2389.44|2396.5|2387.8|31
1627605910000|2021-07-30 00:45:10|2397.25|2388.55|2395.39|2386.69|2397.25|2388.55|2395.21|2386.51|37
1627605920000|2021-07-30 00:45:20|2395.35|2386.65|2396.02|2387.32|2396.02|2387.32|2394.06|2385.36|34
1627605930000|2021-07-30 00:45:30|2396.05|2387.35|2396.17|2387.47|2397.05|2388.35|2396.05|2387.35|37
1627605940000|2021-07-30 00:45:40|2396.19|2387.49|2394.6|2385.9|2396.34|2387.64|2394.51|2385.81|34
1627605950000|2021-07-30 00:45:50|2394.62|2385.92|2392.73|2384.03|2394.62|2385.92|2392.52|2383.82|37
1627605960000|2021-07-30 00:46:00|2393.07|2384.37|2392.35|2383.65|2394.24|2385.54|2392.24|2383.54|35
1627605970000|2021-07-30 00:46:10|2392.27|2383.57|2391.8|2383.1|2392.45|2383.75|2391.68|2382.98|27
1627605980000|2021-07-30 00:46:20|2391.82|2383.12|2391.62|2382.92|2391.94|2383.24|2391.03|2382.33|34
1627605990000|2021-07-30 00:46:30|2391.69|2382.99|2392.57|2383.87|2392.79|2384.09|2391.69|2382.99|35
1627606000000|2021-07-30 00:46:40|2392.59|2383.89|2393.2|2384.5|2393.74|2385.04|2392.53|2383.83|39
1627606010000|2021-07-30 00:46:50|2393.25|2384.55|2392.42|2383.72|2393.25|2384.55|2392.04|2383.34|34
1627606020000|2021-07-30 00:47:00|2392.46|2383.76|2392.58|2383.88|2393.29|2384.59|2392.29|2383.59|32
1627606030000|2021-07-30 00:47:10|2392.6|2383.9|2391.69|2382.99|2392.7|2384|2391.57|2382.87|38
1627606040000|2021-07-30 00:47:20|2392.26|2383.56|2390.24|2381.54|2392.26|2383.56|2390.11|2381.41|39
1627606050000|2021-07-30 00:47:30|2390.23|2381.53|2388.35|2379.65|2390.57|2381.87|2388.19|2379.49|37
1627606060000|2021-07-30 00:47:40|2388.62|2379.92|2388.63|2379.93|2388.91|2380.21|2388|2379.3|33
1627606070000|2021-07-30 00:47:50|2388.56|2379.86|2389.02|2380.32|2389.02|2380.32|2387.97|2379.27|37
1627606080000|2021-07-30 00:48:00|2389.04|2380.34|2389.2|2380.5|2389.62|2380.92|2388.14|2379.44|39
1627606090000|2021-07-30 00:48:10|2388.92|2380.22|2387.44|2378.74|2388.94|2380.24|2386.85|2378.15|35
1627606100000|2021-07-30 00:48:20|2387.8|2379.1|2389.47|2380.77|2389.61|2380.91|2387.78|2379.08|39
1627606110000|2021-07-30 00:48:30|2389.46|2380.76|2390.82|2382.12|2390.94|2382.24|2389.46|2380.76|36
1627606120000|2021-07-30 00:48:40|2390.77|2382.07|2389.04|2380.34|2390.85|2382.15|2389.04|2380.34|33
1627606130000|2021-07-30 00:48:50|2388.96|2380.26|2388.74|2380.04|2388.96|2380.26|2388.28|2379.58|31
1627606140000|2021-07-30 00:49:00|2388.7|2380|2389.69|2380.99|2390.75|2382.05|2388.7|2380|39
1627606150000|2021-07-30 00:49:10|2389.62|2380.92|2388.83|2380.13|2389.62|2380.92|2388.71|2380.01|35
1627606160000|2021-07-30 00:49:20|2388.76|2380.06|2388.53|2379.83|2389.17|2380.47|2388.35|2379.65|33
1627606170000|2021-07-30 00:49:30|2388.48|2379.78|2390.53|2381.83|2391.13|2382.43|2388.48|2379.78|30
1627606180000|2021-07-30 00:49:40|2390.44|2381.74|2392.48|2383.78|2392.51|2383.81|2390.44|2381.74|27
1627606190000|2021-07-30 00:49:50|2392.55|2383.85|2392.69|2383.99|2392.78|2384.08|2392.38|2383.68|31
1627606200000|2021-07-30 00:50:00|2392.71|2384.01|2392.96|2384.26|2392.96|2384.26|2391.3|2382.6|27
1627606210000|2021-07-30 00:50:10|2392.97|2384.27|2392.87|2384.17|2394.3|2385.6|2392.86|2384.16|31
1627606220000|2021-07-30 00:50:20|2392.92|2384.22|2393.19|2384.49|2393.22|2384.52|2392.8|2384.1|33
1627606230000|2021-07-30 00:50:30|2393.2|2384.5|2392.16|2383.46|2393.2|2384.5|2392.08|2383.38|33
1627606240000|2021-07-30 00:50:40|2392.06|2383.36|2393.72|2385.02|2393.73|2385.03|2391.78|2383.08|37
1627606250000|2021-07-30 00:50:50|2393.49|2384.79|2393.37|2384.67|2393.59|2384.89|2392.99|2384.29|38
1627606260000|2021-07-30 00:51:00|2393.29|2384.59|2393.11|2384.41|2393.29|2384.59|2392.71|2384.01|33
1627606270000|2021-07-30 00:51:10|2393.15|2384.45|2394.46|2385.76|2394.62|2385.92|2393.15|2384.45|20
1627606280000|2021-07-30 00:51:20|2394.54|2385.84|2395.83|2387.13|2395.83|2387.13|2394.46|2385.76|12
1627606290000|2021-07-30 00:51:30|2396.02|2387.32|2395.9|2387.2|2396.02|2387.32|2395.43|2386.73|27
1627606300000|2021-07-30 00:51:40|2396.19|2387.49|2395.64|2386.94|2396.48|2387.78|2395.64|2386.94|30
1627606310000|2021-07-30 00:51:50|2395.61|2386.91|2396.11|2387.41|2396.11|2387.41|2395.18|2386.48|29
1627606320000|2021-07-30 00:52:00|2396.18|2387.48|2397.48|2388.78|2397.52|2388.82|2395.78|2387.08|35
1627606330000|2021-07-30 00:52:10|2397.07|2388.37|2396.85|2388.15|2397.07|2388.37|2396.38|2387.68|29
1627606340000|2021-07-30 00:52:20|2396.86|2388.16|2396.83|2388.13|2396.86|2388.16|2396.7|2388|21
1627606350000|2021-07-30 00:52:30|2396.84|2388.14|2395.81|2387.11|2396.89|2388.19|2395.4|2386.7|28
1627606360000|2021-07-30 00:52:40|2395.8|2387.1|2395.01|2386.31|2395.8|2387.1|2394.72|2386.02|36
1627606370000|2021-07-30 00:52:50|2395.03|2386.33|2395.34|2386.64|2395.4|2386.7|2394.8|2386.1|31
1627606380000|2021-07-30 00:53:00|2395.32|2386.62|2392.98|2384.28|2395.34|2386.64|2392.98|2384.28|25
1627606390000|2021-07-30 00:53:10|2393.43|2384.73|2393.63|2384.93|2393.79|2385.09|2392.62|2383.92|37
1627606400000|2021-07-30 00:53:20|2393.65|2384.95|2394.34|2385.64|2394.4|2385.7|2393.65|2384.95|36
1627606410000|2021-07-30 00:53:30|2394.37|2385.67|2394.18|2385.48|2394.43|2385.73|2394.06|2385.36|27
1627606420000|2021-07-30 00:53:40|2394.21|2385.51|2394.09|2385.39|2394.33|2385.63|2394.01|2385.31|28
1627606430000|2021-07-30 00:53:50|2394.1|2385.4|2395.07|2386.37|2395.31|2386.61|2394.1|2385.4|27
1627606440000|2021-07-30 00:54:00|2395.01|2386.31|2393.22|2384.52|2395.01|2386.31|2392.77|2384.07|29
1627606450000|2021-07-30 00:54:10|2393.01|2384.31|2394.64|2385.94|2394.72|2386.02|2392.92|2384.22|29
1627606460000|2021-07-30 00:54:20|2394.77|2386.07|2394.6|2385.9|2394.79|2386.09|2394.33|2385.63|28
1627606470000|2021-07-30 00:54:30|2394.61|2385.91|2394.11|2385.41|2394.61|2385.91|2394.11|2385.41|16
1627606480000|2021-07-30 00:54:40|2394.29|2385.59|2394.59|2385.89|2394.59|2385.89|2394.23|2385.53|11
1627606490000|2021-07-30 00:54:50|2394.56|2385.86|2394.57|2385.87|2394.65|2385.95|2394.53|2385.83|21
1627606500000|2021-07-30 00:55:00|2394.58|2385.88|2396.13|2387.43|2396.13|2387.43|2394.58|2385.88|26
1627606510000|2021-07-30 00:55:10|2396.18|2387.48|2395.41|2386.71|2396.54|2387.84|2395.41|2386.71|20
1627606520000|2021-07-30 00:55:20|2395.42|2386.72|2395.95|2387.25|2395.95|2387.25|2395.36|2386.66|31
1627606530000|2021-07-30 00:55:30|2395.82|2387.12|2394.89|2386.19|2396|2387.3|2394.8|2386.1|23
1627606540000|2021-07-30 00:55:40|2394.83|2386.13|2395.21|2386.51|2395.24|2386.54|2394.39|2385.69|23
1627606550000|2021-07-30 00:55:50|2395.2|2386.5|2395.77|2387.07|2395.77|2387.07|2395.2|2386.5|14
1627606560000|2021-07-30 00:56:00|2395.64|2386.94|2395.77|2387.07|2395.77|2387.07|2395.64|2386.94|2
1627606570000|2021-07-30 00:56:10|2395.75|2387.05|2395.68|2386.98|2396.11|2387.41|2395.38|2386.68|30
1627606580000|2021-07-30 00:56:20|2395.73|2387.03|2395.85|2387.15|2396.22|2387.52|2395.63|2386.93|12
1627606590000|2021-07-30 00:56:30|2395.86|2387.16|2395.89|2387.19|2396.29|2387.59|2395.78|2387.08|30
1627606600000|2021-07-30 00:56:40|2395.95|2387.25|2396.61|2387.91|2396.65|2387.95|2395.83|2387.13|26
1627606610000|2021-07-30 00:56:50|2396.59|2387.89|2396.59|2387.89|2396.65|2387.95|2395.58|2386.88|35
1627606620000|2021-07-30 00:57:00|2396.51|2387.81|2396.58|2387.88|2396.58|2387.88|2394.97|2386.27|34
1627606630000|2021-07-30 00:57:10|2396.82|2388.12|2397.33|2388.63|2397.44|2388.74|2396.82|2388.12|32
1627606640000|2021-07-30 00:57:20|2397.44|2388.74|2397.17|2388.47|2397.51|2388.81|2397.03|2388.33|38
1627606650000|2021-07-30 00:57:30|2397.06|2388.36|2397.55|2388.85|2397.74|2389.04|2397.06|2388.36|26
1627606660000|2021-07-30 00:57:40|2397.59|2388.89|2397.13|2388.43|2397.71|2389.01|2397.06|2388.36|29
1627606670000|2021-07-30 00:57:50|2397.4|2388.7|2397.02|2388.32|2397.47|2388.77|2396.8|2388.1|23
1627606680000|2021-07-30 00:58:00|2397|2388.3|2396.89|2388.19|2397.06|2388.36|2396.79|2388.09|23
1627606690000|2021-07-30 00:58:10|2396.75|2388.05|2396.85|2388.15|2397.04|2388.34|2396.74|2388.04|30
1627606700000|2021-07-30 00:58:20|2396.83|2388.13|2397.52|2388.82|2397.64|2388.94|2396.82|2388.12|27
1627606710000|2021-07-30 00:58:30|2397.53|2388.83|2397.38|2388.68|2397.61|2388.91|2397.1|2388.4|27
1627606720000|2021-07-30 00:58:40|2397.31|2388.61|2397.34|2388.64|2397.42|2388.72|2397.28|2388.58|25
1627606730000|2021-07-30 00:58:50|2397.27|2388.57|2397.37|2388.67|2397.39|2388.69|2397.03|2388.33|20
1627606740000|2021-07-30 00:59:00|2397.38|2388.68|2396.76|2388.06|2397.38|2388.68|2396.22|2387.52|23
1627606750000|2021-07-30 00:59:10|2397.19|2388.49|2397.65|2388.95|2397.78|2389.08|2396.73|2388.03|29
1627606760000|2021-07-30 00:59:20|2397.69|2388.99|2397.8|2389.1|2397.89|2389.19|2397.51|2388.81|31
1627606770000|2021-07-30 00:59:30|2397.78|2389.08|2396.83|2388.13|2397.86|2389.16|2396.83|2388.13|23
1627606780000|2021-07-30 00:59:40|2396.87|2388.17|2398.11|2389.41|2398.11|2389.41|2396.87|2388.17|23
1627606790000|2021-07-30 00:59:50|2398.07|2389.37|2398.18|2389.48|2398.18|2389.48|2398.05|2389.35|17
1627606800000|2021-07-30 01:00:00|2398.19|2389.49|2399.14|2390.44|2399.16|2390.46|2398.19|2389.49|23
1627606810000|2021-07-30 01:00:10|2399.08|2390.38|2399.1|2390.4|2399.18|2390.48|2399.07|2390.37|27
1627606820000|2021-07-30 01:00:20|2399.12|2390.42|2399.25|2390.55|2399.25|2390.55|2399.02|2390.32|11
1627606830000|2021-07-30 01:00:30|2399.07|2390.37|2401.12|2392.42|2401.72|2393.02|2399.07|2390.37|26
1627606840000|2021-07-30 01:00:40|2401.13|2392.43|2400.53|2391.83|2401.15|2392.45|2400|2391.3|32
1627606850000|2021-07-30 01:00:50|2400.46|2391.76|2401.11|2392.41|2401.11|2392.41|2400.04|2391.34|29
1627606860000|2021-07-30 01:01:00|2401.5|2392.8|2401.41|2392.71|2401.94|2393.24|2400.78|2392.08|32
1627606870000|2021-07-30 01:01:10|2401.33|2392.63|2399.82|2391.12|2401.33|2392.63|2399.82|2391.12|32
1627606880000|2021-07-30 01:01:20|2399.88|2391.18|2399.38|2390.68|2399.88|2391.18|2399.36|2390.66|20
1627606890000|2021-07-30 01:01:30|2399.39|2390.69|2399.51|2390.81|2399.59|2390.89|2399.39|2390.69|24
1627606900000|2021-07-30 01:01:40|2399.52|2390.82|2399.76|2391.06|2400.27|2391.57|2399.52|2390.82|28
1627606910000|2021-07-30 01:01:50|2399.78|2391.08|2398.42|2389.72|2399.78|2391.08|2398.35|2389.65|24
1627606920000|2021-07-30 01:02:00|2398.43|2389.73|2397.34|2388.64|2398.45|2389.75|2396.94|2388.24|32
1627606930000|2021-07-30 01:02:10|2397.39|2388.69|2397.12|2388.42|2397.39|2388.69|2397.05|2388.35|29
1627606940000|2021-07-30 01:02:20|2397.11|2388.41|2396.2|2387.5|2397.75|2389.05|2396.2|2387.5|34
1627606950000|2021-07-30 01:02:30|2396.21|2387.51|2395.36|2386.66|2396.21|2387.51|2395.36|2386.66|29
1627606960000|2021-07-30 01:02:40|2395.43|2386.73|2395.34|2386.64|2395.46|2386.76|2395.22|2386.52|25
1627606970000|2021-07-30 01:02:50|2395.33|2386.63|2394.27|2385.57|2395.42|2386.72|2393.82|2385.12|32
1627606980000|2021-07-30 01:03:00|2394.38|2385.68|2394.43|2385.73|2394.98|2386.28|2394.15|2385.45|36
1627606990000|2021-07-30 01:03:10|2394.37|2385.67|2394.72|2386.02|2394.79|2386.09|2394.28|2385.58|37
1627607000000|2021-07-30 01:03:20|2394.95|2386.25|2396.32|2387.62|2396.4|2387.7|2394.73|2386.03|39
1627607010000|2021-07-30 01:03:30|2396.44|2387.74|2394.98|2386.28|2396.44|2387.74|2394.73|2386.03|38
1627607020000|2021-07-30 01:03:40|2394.76|2386.06|2395.55|2386.85|2395.71|2387.01|2394.76|2386.06|37
1627607030000|2021-07-30 01:03:50|2395.64|2386.94|2395.77|2387.07|2396.3|2387.6|2395.42|2386.72|32
1627607040000|2021-07-30 01:04:00|2395.8|2387.1|2395.59|2386.89|2395.86|2387.16|2395.59|2386.89|34
1627607050000|2021-07-30 01:04:10|2395.57|2386.87|2395.97|2387.27|2396.2|2387.5|2395.55|2386.85|29
1627607060000|2021-07-30 01:04:20|2395.99|2387.29|2395.96|2387.26|2396.02|2387.32|2395.44|2386.74|36
1627607070000|2021-07-30 01:04:30|2395.87|2387.17|2397.05|2388.35|2397.05|2388.35|2395.85|2387.15|34
1627607080000|2021-07-30 01:04:40|2397.04|2388.34|2396.92|2388.22|2397.97|2389.27|2396.71|2388.01|33
1627607090000|2021-07-30 01:04:50|2396.95|2388.25|2397.7|2389|2397.8|2389.1|2396.56|2387.86|31
1627607100000|2021-07-30 01:05:00|2397.74|2389.04|2397.02|2388.32|2397.75|2389.05|2396.33|2387.63|35
1627607110000|2021-07-30 01:05:10|2397.52|2388.82|2396.89|2388.19|2397.52|2388.82|2396.78|2388.08|29
1627607120000|2021-07-30 01:05:20|2396.9|2388.2|2398.06|2389.36|2398.06|2389.36|2396.75|2388.05|30
1627607130000|2021-07-30 01:05:30|2397.97|2389.27|2397.98|2389.28|2398.41|2389.71|2397.97|2389.27|22
1627607140000|2021-07-30 01:05:40|2397.83|2389.13|2398.69|2389.99|2398.69|2389.99|2397.79|2389.09|27
1627607150000|2021-07-30 01:05:50|2398.75|2390.05|2399.29|2390.59|2399.31|2390.61|2398.67|2389.97|18
1627607160000|2021-07-30 01:06:00|2399.17|2390.47|2398.78|2390.08|2399.31|2390.61|2398.43|2389.73|20
1627607170000|2021-07-30 01:06:10|2398.64|2389.94|2400.79|2392.09|2400.81|2392.11|2398.47|2389.77|27
1627607180000|2021-07-30 01:06:20|2400.84|2392.14|2402.22|2393.52|2402.23|2393.53|2400.11|2391.41|38
1627607190000|2021-07-30 01:06:30|2402.18|2393.48|2402.02|2393.32|2402.28|2393.58|2401.04|2392.34|40
1627607200000|2021-07-30 01:06:40|2402.08|2393.38|2403.34|2394.64|2403.34|2394.64|2401.94|2393.24|33
1627607210000|2021-07-30 01:06:50|2403.36|2394.66|2403.55|2394.85|2403.78|2395.08|2403.16|2394.46|24
1627607220000|2021-07-30 01:07:00|2403.61|2394.91|2403.23|2394.53|2403.69|2394.99|2402.97|2394.27|32
1627607230000|2021-07-30 01:07:10|2403.28|2394.58|2403.27|2394.57|2403.4|2394.7|2403.18|2394.48|22
1627607240000|2021-07-30 01:07:20|2403.22|2394.52|2402.63|2393.93|2403.22|2394.52|2402.4|2393.7|29
1627607250000|2021-07-30 01:07:30|2402.66|2393.96|2403.29|2394.59|2403.43|2394.73|2402.55|2393.85|31
1627607260000|2021-07-30 01:07:40|2403.3|2394.6|2403.61|2394.91|2403.82|2395.12|2403.21|2394.51|26
1627607270000|2021-07-30 01:07:50|2403.58|2394.88|2403.46|2394.76|2403.75|2395.05|2403.17|2394.47|24
1627607280000|2021-07-30 01:08:00|2403.34|2394.64|2402.38|2393.68|2403.51|2394.81|2402.2|2393.5|21
1627607290000|2021-07-30 01:08:10|2402.34|2393.64|2403.17|2394.47|2403.3|2394.6|2401.81|2393.11|34
1627607300000|2021-07-30 01:08:20|2403.18|2394.48|2402.92|2394.22|2403.28|2394.58|2402.82|2394.12|32
1627607310000|2021-07-30 01:08:30|2402.91|2394.21|2402.81|2394.11|2403.02|2394.32|2402.6|2393.9|32
1627607320000|2021-07-30 01:08:40|2402.84|2394.14|2403.37|2394.67|2403.44|2394.74|2402.84|2394.14|27
1627607330000|2021-07-30 01:08:50|2403.39|2394.69|2403.19|2394.49|2403.49|2394.79|2403.13|2394.43|35
1627607340000|2021-07-30 01:09:00|2403.29|2394.59|2402.42|2393.72|2403.29|2394.59|2402.15|2393.45|24
1627607350000|2021-07-30 01:09:10|2402.43|2393.73|2401.85|2393.15|2402.43|2393.73|2401.85|2393.15|19
1627607360000|2021-07-30 01:09:20|2401.88|2393.18|2400.67|2391.97|2401.89|2393.19|2400.63|2391.93|29
1627607370000|2021-07-30 01:09:30|2400.65|2391.95|2400.48|2391.78|2400.72|2392.02|2400.48|2391.78|21
1627607380000|2021-07-30 01:09:40|2400.47|2391.77|2401.59|2392.89|2401.72|2393.02|2400.46|2391.76|30
1627607390000|2021-07-30 01:09:50|2401.6|2392.9|2404.02|2395.32|2404.04|2395.34|2401.6|2392.9|34
1627607400000|2021-07-30 01:10:00|2403.96|2395.26|2404.23|2395.53|2405.36|2396.66|2403.9|2395.2|39
1627607410000|2021-07-30 01:10:10|2404.26|2395.56|2402.67|2393.97|2404.35|2395.65|2402.48|2393.78|38
1627607420000|2021-07-30 01:10:20|2402.69|2393.99|2402.1|2393.4|2402.81|2394.11|2401.49|2392.79|37
1627607430000|2021-07-30 01:10:30|2402.11|2393.41|2402.54|2393.84|2402.82|2394.12|2402.11|2393.41|38
1627607440000|2021-07-30 01:10:40|2402.48|2393.78|2401.77|2393.07|2402.48|2393.78|2401.43|2392.73|37
1627607450000|2021-07-30 01:10:50|2401.81|2393.11|2402.13|2393.43|2402.22|2393.52|2401.76|2393.06|36
1627607460000|2021-07-30 01:11:00|2402.11|2393.41|2402.03|2393.33|2402.11|2393.41|2401.1|2392.4|35
1627607470000|2021-07-30 01:11:10|2401.9|2393.2|2401.48|2392.78|2401.9|2393.2|2401.39|2392.69|31
1627607480000|2021-07-30 01:11:20|2401.52|2392.82|2402.31|2393.61|2402.41|2393.71|2401.38|2392.68|18
1627607490000|2021-07-30 01:11:30|2402.29|2393.59|2402.31|2393.61|2402.48|2393.78|2402.29|2393.59|9
1627607500000|2021-07-30 01:11:40|2402.48|2393.78|2402.48|2393.78|2402.6|2393.9|2402.32|2393.62|15
1627607510000|2021-07-30 01:11:50|2402.46|2393.76|2401.74|2393.04|2402.48|2393.78|2401.67|2392.97|28
1627607520000|2021-07-30 01:12:00|2401.94|2393.24|2402.42|2393.72|2402.52|2393.82|2401.91|2393.21|29
1627607530000|2021-07-30 01:12:10|2402.41|2393.71|2403.3|2394.6|2404.07|2395.37|2402.34|2393.64|26
1627607540000|2021-07-30 01:12:20|2403.29|2394.59|2402.9|2394.2|2403.5|2394.8|2402.85|2394.15|32
1627607550000|2021-07-30 01:12:30|2402.87|2394.17|2402.9|2394.2|2402.94|2394.24|2402.67|2393.97|30
1627607560000|2021-07-30 01:12:40|2402.82|2394.12|2403.59|2394.89|2403.59|2394.89|2402.8|2394.1|25
1627607570000|2021-07-30 01:12:50|2403.8|2395.1|2403.82|2395.12|2404.14|2395.44|2403.36|2394.66|26
1627607580000|2021-07-30 01:13:00|2403.87|2395.17|2403.97|2395.27|2404.33|2395.63|2403.48|2394.78|24
1627607590000|2021-07-30 01:13:10|2403.99|2395.29|2405.99|2397.29|2405.99|2397.29|2403.93|2395.23|26
1627607600000|2021-07-30 01:13:20|2406|2397.3|2408.15|2399.45|2408.53|2399.83|2406|2397.3|35
1627607610000|2021-07-30 01:13:30|2408.29|2399.59|2408.97|2400.27|2409.25|2400.55|2408.12|2399.42|38
1627607620000|2021-07-30 01:13:40|2408.98|2400.28|2408.76|2400.06|2409.09|2400.39|2408.38|2399.68|36
1627607630000|2021-07-30 01:13:50|2408.66|2399.96|2408.73|2400.03|2408.93|2400.23|2407.88|2399.18|33
1627607640000|2021-07-30 01:14:00|2408.86|2400.16|2408.84|2400.14|2410.03|2401.33|2408.72|2400.02|36
1627607650000|2021-07-30 01:14:10|2408.83|2400.13|2409.75|2401.05|2409.76|2401.06|2408.82|2400.12|37
1627607660000|2021-07-30 01:14:20|2409.79|2401.09|2409.56|2400.86|2410.3|2401.6|2409.46|2400.76|32
1627607670000|2021-07-30 01:14:30|2409.62|2400.92|2410.44|2401.74|2410.64|2401.94|2409.62|2400.92|31
1627607680000|2021-07-30 01:14:40|2410.43|2401.73|2411.25|2402.55|2411.47|2402.77|2410.06|2401.36|33
1627607690000|2021-07-30 01:14:50|2411.3|2402.6|2412.21|2403.51|2412.92|2404.22|2411.14|2402.44|38
1627607700000|2021-07-30 01:15:00|2412.29|2403.59|2413.79|2405.09|2414.35|2405.65|2412.29|2403.59|38
1627607710000|2021-07-30 01:15:10|2413.74|2405.04|2412.22|2403.52|2413.79|2405.09|2412.06|2403.36|39
1627607720000|2021-07-30 01:15:20|2412.33|2403.63|2412.64|2403.94|2413.31|2404.61|2412.33|2403.63|36
1627607730000|2021-07-30 01:15:30|2412.76|2404.06|2414.16|2405.46|2414.25|2405.55|2412.67|2403.97|34
1627607740000|2021-07-30 01:15:40|2414.14|2405.44|2417.12|2408.42|2417.93|2409.23|2413.97|2405.27|36
1627607750000|2021-07-30 01:15:50|2417.06|2408.36|2414.5|2405.8|2417.06|2408.36|2414.46|2405.76|34
1627607760000|2021-07-30 01:16:00|2414.26|2405.56|2414.62|2405.92|2415.38|2406.68|2413.71|2405.01|39
1627607770000|2021-07-30 01:16:10|2414.49|2405.79|2411.73|2403.03|2414.56|2405.86|2411.73|2403.03|38
1627607780000|2021-07-30 01:16:20|2411.78|2403.08|2409.76|2401.06|2411.91|2403.21|2409.76|2401.06|38
1627607790000|2021-07-30 01:16:30|2409.73|2401.03|2409.47|2400.77|2410.15|2401.45|2409.12|2400.42|39
1627607800000|2021-07-30 01:16:40|2409.36|2400.66|2409.05|2400.35|2410.45|2401.75|2408.97|2400.27|39
1627607810000|2021-07-30 01:16:50|2409.03|2400.33|2408.86|2400.16|2409.33|2400.63|2408.37|2399.67|35
1627607820000|2021-07-30 01:17:00|2408.93|2400.23|2407.8|2399.1|2408.93|2400.23|2407.67|2398.97|38
1627607830000|2021-07-30 01:17:10|2407.85|2399.15|2409.77|2401.07|2409.88|2401.18|2407.85|2399.15|31
1627607840000|2021-07-30 01:17:20|2409.66|2400.96|2410.86|2402.16|2410.86|2402.16|2409.57|2400.87|37
1627607850000|2021-07-30 01:17:30|2410.99|2402.29|2411.07|2402.37|2411.23|2402.53|2410.95|2402.25|29
1627607860000|2021-07-30 01:17:40|2411.08|2402.38|2410.41|2401.71|2411.12|2402.42|2410.22|2401.52|36
1627607870000|2021-07-30 01:17:50|2410.39|2401.69|2410.68|2401.98|2410.76|2402.06|2410.33|2401.63|32
1627607880000|2021-07-30 01:18:00|2410.67|2401.97|2410.79|2402.09|2410.85|2402.15|2410.27|2401.57|27
1627607890000|2021-07-30 01:18:10|2410.85|2402.15|2410.67|2401.97|2410.85|2402.15|2410.35|2401.65|29
1627607900000|2021-07-30 01:18:20|2410.66|2401.96|2410.35|2401.65|2410.68|2401.98|2410.15|2401.45|27
1627607910000|2021-07-30 01:18:30|2410.33|2401.63|2409.06|2400.36|2410.33|2401.63|2409.06|2400.36|36
1627607920000|2021-07-30 01:18:40|2409.21|2400.51|2409.11|2400.41|2409.34|2400.64|2408.93|2400.23|32
1627607930000|2021-07-30 01:18:50|2409.12|2400.42|2408.76|2400.06|2409.12|2400.42|2408.53|2399.83|29
1627607940000|2021-07-30 01:19:00|2408.48|2399.78|2408.78|2400.08|2408.78|2400.08|2408.48|2399.78|21
1627607950000|2021-07-30 01:19:10|2409.12|2400.42|2406.89|2398.19|2409.12|2400.42|2406.52|2397.82|39
1627607960000|2021-07-30 01:19:20|2407.13|2398.43|2406.55|2397.85|2407.37|2398.67|2406.5|2397.8|35
1627607970000|2021-07-30 01:19:30|2406.53|2397.83|2405.96|2397.26|2406.91|2398.21|2405.94|2397.24|32
1627607980000|2021-07-30 01:19:40|2406.16|2397.46|2406.65|2397.95|2406.74|2398.04|2406.16|2397.46|36
1627607990000|2021-07-30 01:19:50|2406.51|2397.81|2407.95|2399.25|2407.95|2399.25|2406.34|2397.64|37
1627608000000|2021-07-30 01:20:00|2407.64|2398.94|2406.62|2397.92|2407.9|2399.2|2406.62|2397.92|32
1627608010000|2021-07-30 01:20:10|2406.6|2397.9|2404.29|2395.59|2406.71|2398.01|2404.29|2395.59|34
1627608020000|2021-07-30 01:20:20|2404.27|2395.57|2403.39|2394.69|2404.61|2395.91|2403.2|2394.5|33
1627608030000|2021-07-30 01:20:30|2403.57|2394.87|2403.68|2394.98|2404.49|2395.79|2403.47|2394.77|37
1627608040000|2021-07-30 01:20:40|2403.73|2395.03|2403.61|2394.91|2403.87|2395.17|2402.76|2394.06|33
1627608050000|2021-07-30 01:20:50|2403.62|2394.92|2404.61|2395.91|2404.61|2395.91|2403.62|2394.92|20
1627608060000|2021-07-30 01:21:00|2404.58|2395.88|2405.13|2396.43|2405.23|2396.53|2404.19|2395.49|22
1627608070000|2021-07-30 01:21:10|2404.58|2395.88|2405.85|2397.15|2405.85|2397.15|2404.58|2395.88|33
1627608080000|2021-07-30 01:21:20|2405.88|2397.18|2406.11|2397.41|2406.11|2397.41|2405.77|2397.07|30
1627608090000|2021-07-30 01:21:30|2405.99|2397.29|2406.21|2397.51|2406.32|2397.62|2405.93|2397.23|24
1627608100000|2021-07-30 01:21:40|2406.2|2397.5|2405.46|2396.76|2406.2|2397.5|2405.41|2396.71|26
1627608110000|2021-07-30 01:21:50|2405.34|2396.64|2404.95|2396.25|2405.47|2396.77|2404.75|2396.05|20
1627608120000|2021-07-30 01:22:00|2404.98|2396.28|2405.1|2396.4|2405.14|2396.44|2404.91|2396.21|28
1627608130000|2021-07-30 01:22:10|2405.08|2396.38|2406.21|2397.51|2406.21|2397.51|2405.06|2396.36|27
1627608140000|2021-07-30 01:22:20|2406.2|2397.5|2406.24|2397.54|2406.32|2397.62|2405.62|2396.92|17
1627608150000|2021-07-30 01:22:30|2406.21|2397.51|2407.05|2398.35|2407.05|2398.35|2406.17|2397.47|22
1627608160000|2021-07-30 01:22:40|2406.31|2397.61|2407.83|2399.13|2407.83|2399.13|2406.31|2397.61|28
1627608170000|2021-07-30 01:22:50|2407.97|2399.27|2406.7|2398|2408.29|2399.59|2406.63|2397.93|32
1627608180000|2021-07-30 01:23:00|2406.71|2398.01|2405.63|2396.93|2407.69|2398.99|2405.63|2396.93|30
1627608190000|2021-07-30 01:23:10|2405.58|2396.88|2404.64|2395.94|2405.65|2396.95|2404.54|2395.84|28
1627608200000|2021-07-30 01:23:20|2404.61|2395.91|2404.61|2395.91|2404.81|2396.11|2404.57|2395.87|26
1627608210000|2021-07-30 01:23:30|2404.59|2395.89|2403.81|2395.11|2404.64|2395.94|2402.34|2393.64|31
1627608220000|2021-07-30 01:23:40|2403.98|2395.28|2404.42|2395.72|2404.46|2395.76|2403.65|2394.95|26
1627608230000|2021-07-30 01:23:50|2404.41|2395.71|2404.26|2395.56|2404.71|2396.01|2403.89|2395.19|36
1627608240000|2021-07-30 01:24:00|2404.34|2395.64|2406.03|2397.33|2406.03|2397.33|2404.29|2395.59|39
1627608250000|2021-07-30 01:24:10|2406|2397.3|2405.34|2396.64|2406.28|2397.58|2405.32|2396.62|30
1627608260000|2021-07-30 01:24:20|2405.2|2396.5|2406.09|2397.39|2406.12|2397.42|2405.2|2396.5|32
1627608270000|2021-07-30 01:24:30|2406.12|2397.42|2406.7|2398|2406.72|2398.02|2405.75|2397.05|27
1627608280000|2021-07-30 01:24:40|2406.86|2398.16|2406.84|2398.14|2407.05|2398.35|2406.41|2397.71|30
1627608290000|2021-07-30 01:24:50|2406.87|2398.17|2406.67|2397.97|2406.92|2398.22|2405.78|2397.08|27
1627608300000|2021-07-30 01:25:00|2406.66|2397.96|2406.21|2397.51|2406.73|2398.03|2405.94|2397.24|27
1627608310000|2021-07-30 01:25:10|2406.2|2397.5|2405.31|2396.61|2406.2|2397.5|2405.13|2396.43|31
1627608320000|2021-07-30 01:25:20|2405.26|2396.56|2405.28|2396.58|2405.29|2396.59|2405.19|2396.49|23
1627608330000|2021-07-30 01:25:30|2405.29|2396.59|2404.34|2395.64|2405.29|2396.59|2404.15|2395.45|31
1627608340000|2021-07-30 01:25:40|2404.13|2395.43|2404.31|2395.61|2404.33|2395.63|2403.38|2394.68|33
1627608350000|2021-07-30 01:25:50|2404.01|2395.31|2404.49|2395.79|2404.61|2395.91|2403.89|2395.19|35
1627608360000|2021-07-30 01:26:00|2404.46|2395.76|2403.93|2395.23|2404.54|2395.84|2403.82|2395.12|38
1627608370000|2021-07-30 01:26:10|2403.95|2395.25|2402.54|2393.84|2404.01|2395.31|2402.29|2393.59|32
1627608380000|2021-07-30 01:26:20|2402.59|2393.89|2402.04|2393.34|2402.62|2393.92|2402.04|2393.34|34
1627608390000|2021-07-30 01:26:30|2402.03|2393.33|2401.94|2393.24|2402.25|2393.55|2401.5|2392.8|37
1627608400000|2021-07-30 01:26:40|2401.97|2393.27|2402.22|2393.52|2402.36|2393.66|2401.84|2393.14|37
1627608410000|2021-07-30 01:26:50|2402.21|2393.51|2401.83|2393.13|2402.25|2393.55|2401.83|2393.13|35
1627608420000|2021-07-30 01:27:00|2401.44|2392.74|2402.55|2393.85|2403.12|2394.42|2401.44|2392.74|36
1627608430000|2021-07-30 01:27:10|2402.7|2394|2402.7|2394|2402.9|2394.2|2401.93|2393.23|33
1627608440000|2021-07-30 01:27:20|2402.72|2394.02|2402.28|2393.58|2402.72|2394.02|2402.06|2393.36|20
1627608450000|2021-07-30 01:27:30|2402.24|2393.54|2402.13|2393.43|2402.34|2393.64|2401.87|2393.17|32
1627608460000|2021-07-30 01:27:40|2402.12|2393.42|2401.88|2393.18|2403.08|2394.38|2401.67|2392.97|36
1627608470000|2021-07-30 01:27:50|2401.86|2393.16|2401.76|2393.06|2402.31|2393.61|2401.69|2392.99|34
1627608480000|2021-07-30 01:28:00|2401.77|2393.07|2402.22|2393.52|2402.46|2393.76|2401.45|2392.75|35
1627608490000|2021-07-30 01:28:10|2402.28|2393.58|2402.61|2393.91|2402.84|2394.14|2402.26|2393.56|34
1627608500000|2021-07-30 01:28:20|2402.69|2393.99|2402.44|2393.74|2402.69|2393.99|2402.41|2393.71|28
1627608510000|2021-07-30 01:28:30|2402.6|2393.9|2402.67|2393.97|2402.71|2394.01|2402.45|2393.75|26
1627608520000|2021-07-30 01:28:40|2402.68|2393.98|2403.6|2394.9|2403.9|2395.2|2402.62|2393.92|20
1627608530000|2021-07-30 01:28:50|2403.76|2395.06|2403.52|2394.82|2403.95|2395.25|2403.29|2394.59|36
1627608540000|2021-07-30 01:29:00|2403.51|2394.81|2402.18|2393.48|2403.63|2394.93|2402.18|2393.48|37
1627608550000|2021-07-30 01:29:10|2402.27|2393.57|2402.94|2394.24|2402.94|2394.24|2402.2|2393.5|33
1627608560000|2021-07-30 01:29:20|2403.06|2394.36|2403.11|2394.41|2403.3|2394.6|2402.75|2394.05|34
1627608570000|2021-07-30 01:29:30|2403.1|2394.4|2403.34|2394.64|2403.34|2394.64|2402.95|2394.25|33
1627608580000|2021-07-30 01:29:40|2403.37|2394.67|2403.59|2394.89|2403.64|2394.94|2403.25|2394.55|32
1627608590000|2021-07-30 01:29:50|2403.58|2394.88|2402.97|2394.27|2403.65|2394.95|2402.9|2394.2|33
1627608600000|2021-07-30 01:30:00|2403.01|2394.31|2403.32|2394.62|2403.47|2394.77|2402.88|2394.18|32
1627608610000|2021-07-30 01:30:10|2403.31|2394.61|2403.5|2394.8|2403.58|2394.88|2403.28|2394.58|36
1627608620000|2021-07-30 01:30:20|2403.46|2394.76|2403.18|2394.48|2403.52|2394.82|2402.99|2394.29|34
1627608630000|2021-07-30 01:30:30|2403.32|2394.62|2402.81|2394.11|2403.32|2394.62|2402.43|2393.73|31
1627608640000|2021-07-30 01:30:40|2402.79|2394.09|2402.76|2394.06|2402.87|2394.17|2402.57|2393.87|35
1627608650000|2021-07-30 01:30:50|2402.81|2394.11|2402.81|2394.11|2402.87|2394.17|2402.61|2393.91|31
1627608660000|2021-07-30 01:31:00|2402.86|2394.16|2402.63|2393.93|2402.86|2394.16|2402.49|2393.79|33
1627608670000|2021-07-30 01:31:10|2402.61|2393.91|2402.55|2393.85|2402.63|2393.93|2402.55|2393.85|11
1627608680000|2021-07-30 01:31:20|2402.53|2393.83|2400.81|2392.11|2402.54|2393.84|2400.79|2392.09|26
1627608690000|2021-07-30 01:31:30|2400.85|2392.15|2401.48|2392.78|2401.73|2393.03|2400.68|2391.98|36
1627608700000|2021-07-30 01:31:40|2401.64|2392.94|2402.86|2394.16|2402.88|2394.18|2401.46|2392.76|28
1627608710000|2021-07-30 01:31:50|2402.63|2393.93|2402.97|2394.27|2403.32|2394.62|2402.46|2393.76|29
1627608720000|2021-07-30 01:32:00|2403.3|2394.6|2404.88|2396.18|2404.88|2396.18|2403.22|2394.52|40
1627608730000|2021-07-30 01:32:10|2404.65|2395.95|2404.37|2395.67|2404.65|2395.95|2404.15|2395.45|32
1627608740000|2021-07-30 01:32:20|2404.41|2395.71|2403.7|2395|2404.43|2395.73|2403.07|2394.37|36
1627608750000|2021-07-30 01:32:30|2403.48|2394.78|2403.89|2395.19|2404.4|2395.7|2403.44|2394.74|38
1627608760000|2021-07-30 01:32:40|2403.96|2395.26|2403.71|2395.01|2404.02|2395.32|2403.66|2394.96|30
1627608770000|2021-07-30 01:32:50|2403.69|2394.99|2405.2|2396.5|2405.25|2396.55|2403.64|2394.94|37
1627608780000|2021-07-30 01:33:00|2405.23|2396.53|2406.46|2397.76|2407.22|2398.52|2404.81|2396.11|38
1627608790000|2021-07-30 01:33:10|2407.02|2398.32|2407.93|2399.23|2407.94|2399.24|2406.48|2397.78|35
1627608800000|2021-07-30 01:33:20|2407.71|2399.01|2407.88|2399.18|2409.01|2400.31|2407.52|2398.82|40
1627608810000|2021-07-30 01:33:30|2408.06|2399.36|2408.36|2399.66|2408.6|2399.9|2407.89|2399.19|36
1627608820000|2021-07-30 01:33:40|2408.42|2399.72|2408.16|2399.46|2408.45|2399.75|2407.91|2399.21|32
1627608830000|2021-07-30 01:33:50|2408.21|2399.51|2408.31|2399.61|2408.41|2399.71|2407.99|2399.29|33
1627608840000|2021-07-30 01:34:00|2408.28|2399.58|2409.14|2400.44|2409.14|2400.44|2408.28|2399.58|31
1627608850000|2021-07-30 01:34:10|2409.15|2400.45|2409.49|2400.79|2409.5|2400.8|2408.91|2400.21|37
1627608860000|2021-07-30 01:34:20|2409.52|2400.82|2410.88|2402.18|2410.88|2402.18|2409.45|2400.75|36
1627608870000|2021-07-30 01:34:30|2410.82|2402.12|2410.11|2401.41|2411.01|2402.31|2410.11|2401.41|32
1627608880000|2021-07-30 01:34:40|2409.94|2401.24|2408.68|2399.98|2410.32|2401.62|2408.59|2399.89|31
1627608890000|2021-07-30 01:34:50|2408.75|2400.05|2408.83|2400.13|2409.21|2400.51|2408.62|2399.92|35
1627608900000|2021-07-30 01:35:00|2408.85|2400.15|2409.38|2400.68|2409.38|2400.68|2407.51|2398.81|36
1627608910000|2021-07-30 01:35:10|2409.41|2400.71|2410.43|2401.73|2410.71|2402.01|2409.27|2400.57|38
1627608920000|2021-07-30 01:35:20|2410.42|2401.72|2411.28|2402.58|2412.15|2403.45|2410.42|2401.72|36
1627608930000|2021-07-30 01:35:30|2411.65|2402.95|2411.59|2402.89|2412.27|2403.57|2411.52|2402.82|37
1627608940000|2021-07-30 01:35:40|2412.27|2403.57|2412.9|2404.2|2414.72|2406.02|2411.48|2402.78|37
1627608950000|2021-07-30 01:35:50|2412.78|2404.08|2412.66|2403.96|2412.94|2404.24|2412.41|2403.71|36
1627608960000|2021-07-30 01:36:00|2412.86|2404.16|2413.52|2404.82|2413.68|2404.98|2412.84|2404.14|38
1627608970000|2021-07-30 01:36:10|2413.56|2404.86|2413.53|2404.83|2413.88|2405.18|2412.98|2404.28|39
1627608980000|2021-07-30 01:36:20|2413.61|2404.91|2413.54|2404.84|2414.05|2405.35|2413.3|2404.6|38
1627608990000|2021-07-30 01:36:30|2413.55|2404.85|2414.33|2405.63|2414.43|2405.73|2413.4|2404.7|34
1627609000000|2021-07-30 01:36:40|2414|2405.3|2414.54|2405.84|2414.61|2405.91|2414|2405.3|25
1627609010000|2021-07-30 01:36:50|2414.56|2405.86|2415.45|2406.75|2415.45|2406.75|2414.56|2405.86|29
1627609020000|2021-07-30 01:37:00|2415.3|2406.6|2415.15|2406.45|2415.63|2406.93|2414.64|2405.94|37
1627609030000|2021-07-30 01:37:10|2415.12|2406.42|2416.06|2407.36|2417.1|2408.4|2415.11|2406.41|34
1627609040000|2021-07-30 01:37:20|2415.53|2406.83|2415.12|2406.42|2415.83|2407.13|2414.78|2406.08|38
1627609050000|2021-07-30 01:37:30|2415.15|2406.45|2414.97|2406.27|2415.15|2406.45|2414.54|2405.84|23
1627609060000|2021-07-30 01:37:40|2414.79|2406.09|2415.85|2407.15|2416.51|2407.81|2414.79|2406.09|35
1627609070000|2021-07-30 01:37:50|2416|2407.3|2416.25|2407.55|2416.36|2407.66|2415.52|2406.82|39
1627609080000|2021-07-30 01:38:00|2416.26|2407.56|2415.76|2407.06|2416.3|2407.6|2415.73|2407.03|31
1627609090000|2021-07-30 01:38:10|2415.74|2407.04|2414.94|2406.24|2415.99|2407.29|2414.94|2406.24|32
1627609100000|2021-07-30 01:38:20|2414.86|2406.16|2413.61|2404.91|2414.87|2406.17|2413.36|2404.66|34
1627609110000|2021-07-30 01:38:30|2413.69|2404.99|2413.32|2404.62|2414.14|2405.44|2413.01|2404.31|35
1627609120000|2021-07-30 01:38:40|2413.31|2404.61|2413.74|2405.04|2413.79|2405.09|2413.31|2404.61|36
1627609130000|2021-07-30 01:38:50|2413.77|2405.07|2414.09|2405.39|2414.67|2405.97|2413.6|2404.9|38
1627609140000|2021-07-30 01:39:00|2414.16|2405.46|2413.82|2405.12|2414.16|2405.46|2413.69|2404.99|32
1627609150000|2021-07-30 01:39:10|2413.79|2405.09|2413.6|2404.9|2413.8|2405.1|2413.57|2404.87|29
1627609160000|2021-07-30 01:39:20|2413.59|2404.89|2415.13|2406.43|2415.24|2406.54|2413.59|2404.89|36
1627609170000|2021-07-30 01:39:30|2415.16|2406.46|2415.41|2406.71|2415.45|2406.75|2415|2406.3|27
1627609180000|2021-07-30 01:39:40|2415.42|2406.72|2415.44|2406.74|2415.47|2406.77|2415.4|2406.7|15
1627609190000|2021-07-30 01:39:50|2415.43|2406.73|2416.06|2407.36|2416.1|2407.4|2415.21|2406.51|31
1627609200000|2021-07-30 01:40:00|2416.11|2407.41|2414.07|2405.37|2416.14|2407.44|2414.01|2405.31|21
1627609210000|2021-07-30 01:40:10|2414.14|2405.44|2414.18|2405.48|2414.28|2405.58|2413.92|2405.22|30
1627609220000|2021-07-30 01:40:20|2414.21|2405.51|2413.45|2404.75|2414.21|2405.51|2413.4|2404.7|29
1627609230000|2021-07-30 01:40:30|2413.46|2404.76|2414.98|2406.28|2415.28|2406.58|2413.44|2404.74|36
1627609240000|2021-07-30 01:40:40|2415.01|2406.31|2415.22|2406.52|2415.57|2406.87|2414.8|2406.1|34
1627609250000|2021-07-30 01:40:50|2415.23|2406.53|2415.31|2406.61|2415.35|2406.65|2415.16|2406.46|26
1627609260000|2021-07-30 01:41:00|2415.32|2406.62|2417.39|2408.69|2417.41|2408.71|2414.65|2405.95|37
1627609270000|2021-07-30 01:41:10|2417.54|2408.84|2420.25|2411.55|2420.25|2411.55|2417.49|2408.79|33
1627609280000|2021-07-30 01:41:20|2420.31|2411.61|2418.85|2410.15|2421.72|2413.02|2418.85|2410.15|38
1627609290000|2021-07-30 01:41:30|2419.01|2410.31|2420.3|2411.6|2420.51|2411.81|2419.01|2410.31|38
1627609300000|2021-07-30 01:41:40|2420.33|2411.63|2422.76|2414.06|2422.76|2414.06|2420.33|2411.63|37
1627609310000|2021-07-30 01:41:50|2422.67|2413.97|2420.1|2411.4|2423.25|2414.55|2420.07|2411.37|38
1627609320000|2021-07-30 01:42:00|2420.16|2411.46|2422.62|2413.92|2422.63|2413.93|2419.89|2411.19|33
1627609330000|2021-07-30 01:42:10|2422.63|2413.93|2422.94|2414.24|2423.01|2414.31|2422.04|2413.34|38
1627609340000|2021-07-30 01:42:20|2422.8|2414.1|2423.21|2414.51|2423.44|2414.74|2422.74|2414.04|38
1627609350000|2021-07-30 01:42:30|2423.2|2414.5|2423.71|2415.01|2424|2415.3|2422.86|2414.16|35
1627609360000|2021-07-30 01:42:40|2423.82|2415.12|2423.67|2414.97|2424.34|2415.64|2423.33|2414.63|38
1627609370000|2021-07-30 01:42:50|2423.59|2414.89|2425.12|2416.42|2425.12|2416.42|2423.51|2414.81|39
1627609380000|2021-07-30 01:43:00|2424.73|2416.03|2423.72|2415.02|2425.01|2416.31|2423.08|2414.38|39
1627609390000|2021-07-30 01:43:10|2423.59|2414.89|2424.47|2415.77|2424.47|2415.77|2423.16|2414.46|38
1627609400000|2021-07-30 01:43:20|2424.65|2415.95|2423.44|2414.74|2425.02|2416.32|2423.44|2414.74|34
1627609410000|2021-07-30 01:43:30|2423.46|2414.76|2424.73|2416.03|2424.81|2416.11|2423.46|2414.76|36
1627609420000|2021-07-30 01:43:40|2424.76|2416.06|2424.52|2415.82|2424.83|2416.13|2424.5|2415.8|23
1627609430000|2021-07-30 01:43:50|2424.56|2415.86|2424.65|2415.95|2424.67|2415.97|2424.45|2415.75|29
1627609440000|2021-07-30 01:44:00|2424.58|2415.88|2424.78|2416.08|2424.79|2416.09|2423.37|2414.67|33
1627609450000|2021-07-30 01:44:10|2424.75|2416.05|2424.64|2415.94|2424.92|2416.22|2424.44|2415.74|35
1627609460000|2021-07-30 01:44:20|2424.68|2415.98|2424.48|2415.78|2424.71|2416.01|2424.36|2415.66|33
1627609470000|2021-07-30 01:44:30|2424.59|2415.89|2424.63|2415.93|2424.89|2416.19|2424.1|2415.4|34
1627609480000|2021-07-30 01:44:40|2424.3|2415.6|2425.12|2416.42|2425.12|2416.42|2424.14|2415.44|33
1627609490000|2021-07-30 01:44:50|2424.89|2416.19|2425.13|2416.43|2425.4|2416.7|2424.75|2416.05|36
1627609500000|2021-07-30 01:45:00|2425.16|2416.46|2426.57|2417.87|2427.99|2419.29|2425.16|2416.46|36
1627609510000|2021-07-30 01:45:10|2426.83|2418.13|2427.8|2419.1|2427.8|2419.1|2426.6|2417.9|37
1627609520000|2021-07-30 01:45:20|2427.96|2419.26|2428.64|2419.94|2430.51|2421.81|2427.96|2419.26|39
1627609530000|2021-07-30 01:45:30|2428.53|2419.83|2431.72|2423.02|2431.84|2423.14|2428.53|2419.83|32
1627609540000|2021-07-30 01:45:40|2431.57|2422.87|2431.89|2423.19|2432.27|2423.57|2431.32|2422.62|36
1627609550000|2021-07-30 01:45:50|2431.57|2422.87|2431.66|2422.96|2432.18|2423.48|2431.57|2422.87|33
1627609560000|2021-07-30 01:46:00|2431.59|2422.89|2431.65|2422.95|2431.65|2422.95|2430.47|2421.77|37
1627609570000|2021-07-30 01:46:10|2431.81|2423.11|2434.59|2425.89|2434.59|2425.89|2431.81|2423.11|38
1627609580000|2021-07-30 01:46:20|2434.13|2425.43|2434.92|2426.22|2436.22|2427.52|2433.87|2425.17|40
1627609590000|2021-07-30 01:46:30|2434.82|2426.12|2437.86|2429.16|2439.48|2430.78|2434.82|2426.12|38
1627609600000|2021-07-30 01:46:40|2437.78|2429.08|2438.65|2429.95|2439.6|2430.9|2437.4|2428.7|39
1627609610000|2021-07-30 01:46:50|2438.6|2429.9|2438.58|2429.88|2438.93|2430.23|2438.08|2429.38|40
1627609620000|2021-07-30 01:47:00|2438.56|2429.86|2440.84|2432.14|2441.81|2433.11|2438.08|2429.38|38
1627609630000|2021-07-30 01:47:10|2440.79|2432.09|2444.02|2435.32|2444.12|2435.42|2440.79|2432.09|35
1627609640000|2021-07-30 01:47:20|2443.71|2435.01|2441.03|2432.33|2444.43|2435.73|2440.52|2431.82|36
1627609650000|2021-07-30 01:47:30|2441.3|2432.6|2443.95|2435.25|2444.01|2435.31|2441.03|2432.33|39
1627609660000|2021-07-30 01:47:40|2443.92|2435.22|2444.73|2436.03|2445.1|2436.4|2443.84|2435.14|37
1627609670000|2021-07-30 01:47:50|2445.44|2436.74|2446.59|2437.89|2446.88|2438.18|2445.42|2436.72|28
1627609680000|2021-07-30 01:48:00|2446.66|2437.96|2447.49|2438.79|2448.44|2439.74|2446.66|2437.96|38
1627609690000|2021-07-30 01:48:10|2447.4|2438.7|2443.77|2435.07|2447.4|2438.7|2443.77|2435.07|39
1627609700000|2021-07-30 01:48:20|2442.87|2434.17|2443.59|2434.89|2444.21|2435.51|2440.62|2431.92|39
1627609710000|2021-07-30 01:48:30|2443.48|2434.78|2441.64|2432.94|2444.39|2435.69|2441.64|2432.94|40
1627609720000|2021-07-30 01:48:40|2441.37|2432.67|2440.24|2431.54|2441.47|2432.77|2438.45|2429.75|39
1627609730000|2021-07-30 01:48:50|2440.34|2431.64|2438.79|2430.09|2441|2432.3|2438.64|2429.94|37
1627609740000|2021-07-30 01:49:00|2438.69|2429.99|2437.06|2428.36|2438.69|2429.99|2436.45|2427.75|40
1627609750000|2021-07-30 01:49:10|2437.18|2428.48|2439.28|2430.58|2439.7|2431|2437.06|2428.36|39
1627609760000|2021-07-30 01:49:20|2439.3|2430.6|2439.2|2430.5|2439.79|2431.09|2439.03|2430.33|36
1627609770000|2021-07-30 01:49:30|2439.11|2430.41|2438.15|2429.45|2439.11|2430.41|2437.79|2429.09|40
1627609780000|2021-07-30 01:49:40|2438.14|2429.44|2438.68|2429.98|2438.92|2430.22|2438.14|2429.44|38
1627609790000|2021-07-30 01:49:50|2438.78|2430.08|2440.57|2431.87|2440.93|2432.23|2438.74|2430.04|37
1627609800000|2021-07-30 01:50:00|2440.41|2431.71|2439.85|2431.15|2440.41|2431.71|2438.81|2430.11|38
1627609810000|2021-07-30 01:50:10|2439.69|2430.99|2439.23|2430.53|2440.11|2431.41|2439.05|2430.35|38
1627609820000|2021-07-30 01:50:20|2439.1|2430.4|2438.3|2429.6|2439.1|2430.4|2438.28|2429.58|39
1627609830000|2021-07-30 01:50:30|2438.22|2429.52|2437.57|2428.87|2438.27|2429.57|2437.09|2428.39|37
1627609840000|2021-07-30 01:50:40|2437.64|2428.94|2436.81|2428.11|2437.82|2429.12|2436.73|2428.03|37
1627609850000|2021-07-30 01:50:50|2436.75|2428.05|2436.18|2427.48|2437.01|2428.31|2436.18|2427.48|37
1627609860000|2021-07-30 01:51:00|2436.2|2427.5|2436.96|2428.26|2437.81|2429.11|2436.04|2427.34|35
1627609870000|2021-07-30 01:51:10|2436.46|2427.76|2436.58|2427.88|2437.68|2428.98|2436.32|2427.62|40
1627609880000|2021-07-30 01:51:20|2436.35|2427.65|2436.81|2428.11|2437.14|2428.44|2436.25|2427.55|37
1627609890000|2021-07-30 01:51:30|2436.79|2428.09|2436.47|2427.77|2437.32|2428.62|2436.35|2427.65|37
1627609900000|2021-07-30 01:51:40|2436.48|2427.78|2436.9|2428.2|2437.15|2428.45|2436.1|2427.4|38
1627609910000|2021-07-30 01:51:50|2436.76|2428.06|2436.77|2428.07|2436.85|2428.15|2436.25|2427.55|38
1627609920000|2021-07-30 01:52:00|2436.73|2428.03|2436.09|2427.39|2436.78|2428.08|2435.29|2426.59|36
1627609930000|2021-07-30 01:52:10|2435.94|2427.24|2435.49|2426.79|2436.12|2427.42|2435.35|2426.65|35
1627609940000|2021-07-30 01:52:20|2435.63|2426.93|2435.65|2426.95|2435.73|2427.03|2435.42|2426.72|32
1627609950000|2021-07-30 01:52:30|2435.63|2426.93|2435.85|2427.15|2436.13|2427.43|2435.25|2426.55|34
1627609960000|2021-07-30 01:52:40|2435.95|2427.25|2434.72|2426.02|2436.08|2427.38|2434.72|2426.02|32
1627609970000|2021-07-30 01:52:50|2434.73|2426.03|2435.11|2426.41|2435.33|2426.63|2433.95|2425.25|37
1627609980000|2021-07-30 01:53:00|2434.9|2426.2|2434.62|2425.92|2435.51|2426.81|2434.51|2425.81|37
1627609990000|2021-07-30 01:53:10|2434.5|2425.8|2436.3|2427.6|2436.46|2427.76|2434.5|2425.8|33
1627610000000|2021-07-30 01:53:20|2436.44|2427.74|2435.85|2427.15|2436.48|2427.78|2435.85|2427.15|33
1627610010000|2021-07-30 01:53:30|2435.71|2427.01|2434.91|2426.21|2435.71|2427.01|2434.91|2426.21|37
1627610020000|2021-07-30 01:53:40|2434.75|2426.05|2434.57|2425.87|2435.25|2426.55|2434.48|2425.78|39
1627610030000|2021-07-30 01:53:50|2434.62|2425.92|2434.71|2426.01|2435.18|2426.48|2434.43|2425.73|36
1627610040000|2021-07-30 01:54:00|2434.4|2425.7|2434.56|2425.86|2434.8|2426.1|2434.4|2425.7|33
1627610050000|2021-07-30 01:54:10|2434.5|2425.8|2434.42|2425.72|2434.85|2426.15|2434.33|2425.63|36
1627610060000|2021-07-30 01:54:20|2434.32|2425.62|2435.62|2426.92|2435.64|2426.94|2434.32|2425.62|35
1627610070000|2021-07-30 01:54:30|2435.7|2427|2438.12|2429.42|2438.14|2429.44|2435.5|2426.8|38
1627610080000|2021-07-30 01:54:40|2438.08|2429.38|2439.86|2431.16|2439.91|2431.21|2437.87|2429.17|34
1627610090000|2021-07-30 01:54:50|2439.7|2431|2437.55|2428.85|2440.01|2431.31|2437.41|2428.71|38
1627610100000|2021-07-30 01:55:00|2437.53|2428.83|2438.73|2430.03|2438.79|2430.09|2437.53|2428.83|33
1627610110000|2021-07-30 01:55:10|2438.75|2430.05|2439.47|2430.77|2439.47|2430.77|2438.75|2430.05|37
1627610120000|2021-07-30 01:55:20|2439.49|2430.79|2439.96|2431.26|2440.27|2431.57|2439.46|2430.76|32
1627610130000|2021-07-30 01:55:30|2439.97|2431.27|2440.71|2432.01|2440.74|2432.04|2439.81|2431.11|33
1627610140000|2021-07-30 01:55:40|2440.69|2431.99|2442.9|2434.2|2442.91|2434.21|2440.69|2431.99|38
1627610150000|2021-07-30 01:55:50|2442.91|2434.21|2444.77|2436.07|2444.77|2436.07|2442.32|2433.62|34
1627610160000|2021-07-30 01:56:00|2444.82|2436.12|2443.55|2434.85|2445.41|2436.71|2443.55|2434.85|39
1627610170000|2021-07-30 01:56:10|2443.39|2434.69|2444.87|2436.17|2445.22|2436.52|2443.39|2434.69|39
1627610180000|2021-07-30 01:56:20|2444.91|2436.21|2444.52|2435.82|2444.93|2436.23|2443.73|2435.03|38
1627610190000|2021-07-30 01:56:30|2444.49|2435.79|2445.19|2436.49|2445.33|2436.63|2444.21|2435.51|36
1627610200000|2021-07-30 01:56:40|2445.32|2436.62|2445.7|2437|2445.7|2437|2445.09|2436.39|35
1627610210000|2021-07-30 01:56:50|2445.74|2437.04|2445.03|2436.33|2446.02|2437.32|2445.01|2436.31|35
1627610220000|2021-07-30 01:57:00|2445.15|2436.45|2445.62|2436.92|2446.19|2437.49|2444.85|2436.15|36
1627610230000|2021-07-30 01:57:10|2445.6|2436.9|2446.03|2437.33|2446.29|2437.59|2445.56|2436.86|39
1627610240000|2021-07-30 01:57:20|2446.07|2437.37|2445.97|2437.27|2446.08|2437.38|2445.77|2437.07|33
1627610250000|2021-07-30 01:57:30|2445.81|2437.11|2446.37|2437.67|2446.77|2438.07|2445.8|2437.1|35
1627610260000|2021-07-30 01:57:40|2446.36|2437.66|2444.08|2435.38|2446.53|2437.83|2444.08|2435.38|34
1627610270000|2021-07-30 01:57:50|2444|2435.3|2440.32|2431.62|2444|2435.3|2440.27|2431.57|35
1627610280000|2021-07-30 01:58:00|2440.28|2431.58|2441.28|2432.58|2442.54|2433.84|2440.27|2431.57|36
1627610290000|2021-07-30 01:58:10|2441.22|2432.52|2441.52|2432.82|2441.58|2432.88|2440.95|2432.25|33
1627610300000|2021-07-30 01:58:20|2441.61|2432.91|2441.1|2432.4|2441.73|2433.03|2440.93|2432.23|33
1627610310000|2021-07-30 01:58:30|2441.16|2432.46|2440.12|2431.42|2441.2|2432.5|2439.84|2431.14|34
1627610320000|2021-07-30 01:58:40|2440.14|2431.44|2437.04|2428.34|2440.14|2431.44|2437.04|2428.34|36
1627610330000|2021-07-30 01:58:50|2437.06|2428.36|2437.71|2429.01|2437.81|2429.11|2436.86|2428.16|39
1627610340000|2021-07-30 01:59:00|2437.79|2429.09|2436.75|2428.05|2438.23|2429.53|2436.73|2428.03|38
1627610350000|2021-07-30 01:59:10|2436.89|2428.19|2437.8|2429.1|2437.97|2429.27|2436.87|2428.17|35
1627610360000|2021-07-30 01:59:20|2437.83|2429.13|2438.27|2429.57|2438.92|2430.22|2437.79|2429.09|35
1627610370000|2021-07-30 01:59:30|2438.28|2429.58|2437.99|2429.29|2438.89|2430.19|2437.99|2429.29|34
1627610380000|2021-07-30 01:59:40|2438.01|2429.31|2439.16|2430.46|2439.16|2430.46|2437.93|2429.23|32
1627610390000|2021-07-30 01:59:50|2439.05|2430.35|2439.78|2431.08|2439.81|2431.11|2438.62|2429.92|34
1627610400000|2021-07-30 02:00:00|2439.79|2431.09|2441.62|2432.92|2441.78|2433.08|2439.76|2431.06|38
1627610410000|2021-07-30 02:00:10|2441.72|2433.02|2444.24|2435.54|2444.24|2435.54|2441.44|2432.74|37
1627610420000|2021-07-30 02:00:20|2444.22|2435.52|2443.24|2434.54|2444.22|2435.52|2442.59|2433.89|40
1627610430000|2021-07-30 02:00:30|2443.37|2434.67|2443.82|2435.12|2444.71|2436.01|2443.37|2434.67|38
1627610440000|2021-07-30 02:00:40|2443.74|2435.04|2443.28|2434.58|2443.86|2435.16|2443.2|2434.5|35
1627610450000|2021-07-30 02:00:50|2443.24|2434.54|2445.19|2436.49|2445.26|2436.56|2442.57|2433.87|35
1627610460000|2021-07-30 02:01:00|2445.12|2436.42|2445.3|2436.6|2445.72|2437.02|2445.11|2436.41|30
1627610470000|2021-07-30 02:01:10|2445.32|2436.62|2447.77|2439.07|2447.87|2439.17|2444.85|2436.15|28
1627610480000|2021-07-30 02:01:20|2447.87|2439.17|2449.14|2440.44|2449.14|2440.44|2447.68|2438.98|27
1627610490000|2021-07-30 02:01:30|2448.97|2440.27|2449.24|2440.54|2449.56|2440.86|2448.22|2439.52|36
1627610500000|2021-07-30 02:01:40|2449.22|2440.52|2451.8|2443.1|2451.91|2443.21|2449.22|2440.52|39
1627610510000|2021-07-30 02:01:50|2451.76|2443.06|2450.36|2441.66|2452.47|2443.77|2450.3|2441.6|39
1627610520000|2021-07-30 02:02:00|2450.3|2441.6|2449.52|2440.82|2450.34|2441.64|2449.01|2440.31|35
1627610530000|2021-07-30 02:02:10|2449.5|2440.8|2448.44|2439.74|2449.58|2440.88|2448.44|2439.74|37
1627610540000|2021-07-30 02:02:20|2448.36|2439.66|2446.55|2437.85|2448.36|2439.66|2446.52|2437.82|36
1627610550000|2021-07-30 02:02:30|2446.54|2437.84|2448.47|2439.77|2448.72|2440.02|2446.42|2437.72|30
1627610560000|2021-07-30 02:02:40|2448.97|2440.27|2448.32|2439.62|2449.05|2440.35|2448.09|2439.39|30
1627610570000|2021-07-30 02:02:50|2448.26|2439.56|2445.83|2437.13|2448.3|2439.6|2445.78|2437.08|37
1627610580000|2021-07-30 02:03:00|2445.82|2437.12|2445.08|2436.38|2445.82|2437.12|2443.81|2435.11|34
1627610590000|2021-07-30 02:03:10|2445.41|2436.71|2445.65|2436.95|2445.7|2437|2444.84|2436.14|34
1627610600000|2021-07-30 02:03:20|2445.93|2437.23|2446.3|2437.6|2446.43|2437.73|2445.67|2436.97|36
1627610610000|2021-07-30 02:03:30|2446.39|2437.69|2448.85|2440.15|2448.98|2440.28|2446.29|2437.59|36
1627610620000|2021-07-30 02:03:40|2448.77|2440.07|2448.07|2439.37|2449.05|2440.35|2448.05|2439.35|37
1627610630000|2021-07-30 02:03:50|2448.08|2439.38|2448.09|2439.39|2448.2|2439.5|2447.96|2439.26|30
1627610640000|2021-07-30 02:04:00|2448.2|2439.5|2447.68|2438.98|2448.33|2439.63|2447.66|2438.96|39
1627610650000|2021-07-30 02:04:10|2447.58|2438.88|2447.69|2438.99|2447.93|2439.23|2447.54|2438.84|35
1627610660000|2021-07-30 02:04:20|2447.67|2438.97|2449.89|2441.19|2450.06|2441.36|2447.59|2438.89|38
1627610670000|2021-07-30 02:04:30|2449.84|2441.14|2450.82|2442.12|2451.03|2442.33|2449.65|2440.95|36
1627610680000|2021-07-30 02:04:40|2450.71|2442.01|2450.52|2441.82|2450.71|2442.01|2450.02|2441.32|34
1627610690000|2021-07-30 02:04:50|2450.43|2441.73|2451.34|2442.64|2451.34|2442.64|2450.17|2441.47|33
1627610700000|2021-07-30 02:05:00|2451.76|2443.06|2453.7|2445|2453.7|2445|2451.47|2442.77|38
1627610710000|2021-07-30 02:05:10|2453.81|2445.11|2451.55|2442.85|2453.95|2445.25|2450.74|2442.04|37
1627610720000|2021-07-30 02:05:20|2451.56|2442.86|2451.97|2443.27|2451.99|2443.29|2451.11|2442.41|35
1627610730000|2021-07-30 02:05:30|2452.01|2443.31|2448.49|2439.79|2452.01|2443.31|2448.49|2439.79|32
1627610740000|2021-07-30 02:05:40|2448.61|2439.91|2447.72|2439.02|2448.75|2440.05|2446.46|2437.76|36
1627610750000|2021-07-30 02:05:50|2447.78|2439.08|2446.77|2438.07|2448.59|2439.89|2446.77|2438.07|34
1627610760000|2021-07-30 02:06:00|2446.53|2437.83|2447.64|2438.94|2447.81|2439.11|2445.87|2437.17|34
1627610770000|2021-07-30 02:06:10|2447.77|2439.07|2446.31|2437.61|2447.81|2439.11|2446.09|2437.39|35
1627610780000|2021-07-30 02:06:20|2446.28|2437.58|2445.5|2436.8|2446.29|2437.59|2445.43|2436.73|34
1627610790000|2021-07-30 02:06:30|2445.48|2436.78|2446.47|2437.77|2446.47|2437.77|2445.24|2436.54|33
1627610800000|2021-07-30 02:06:40|2446.48|2437.78|2447.43|2438.73|2447.43|2438.73|2445.68|2436.98|36
1627610810000|2021-07-30 02:06:50|2447.64|2438.94|2449.91|2441.21|2449.91|2441.21|2447.45|2438.75|37
1627610820000|2021-07-30 02:07:00|2449.86|2441.16|2449.95|2441.25|2450.26|2441.56|2448.45|2439.75|40
1627610830000|2021-07-30 02:07:10|2449.82|2441.12|2447.79|2439.09|2449.82|2441.12|2446.89|2438.19|39
1627610840000|2021-07-30 02:07:20|2447.68|2438.98|2447.85|2439.15|2448.66|2439.96|2447.1|2438.4|37
1627610850000|2021-07-30 02:07:30|2447.87|2439.17|2447.93|2439.23|2447.98|2439.28|2447.78|2439.08|32
1627610860000|2021-07-30 02:07:40|2448.05|2439.35|2447.08|2438.38|2448.3|2439.6|2447.07|2438.37|36
1627610870000|2021-07-30 02:07:50|2447.21|2438.51|2447.4|2438.7|2447.4|2438.7|2446.78|2438.08|35
1627610880000|2021-07-30 02:08:00|2447.66|2438.96|2447.64|2438.94|2448.86|2440.16|2447.59|2438.89|36
1627610890000|2021-07-30 02:08:10|2447.53|2438.83|2447.19|2438.49|2447.53|2438.83|2446.73|2438.03|33
1627610900000|2021-07-30 02:08:20|2447.21|2438.51|2446.64|2437.94|2447.67|2438.97|2446.64|2437.94|36
1627610910000|2021-07-30 02:08:30|2446.67|2437.97|2446.49|2437.79|2446.85|2438.15|2446.4|2437.7|32
1627610920000|2021-07-30 02:08:40|2446.46|2437.76|2447.07|2438.37|2447.3|2438.6|2446.17|2437.47|34
1627610930000|2021-07-30 02:08:50|2447|2438.3|2446.46|2437.76|2447|2438.3|2446.44|2437.74|32
1627610940000|2021-07-30 02:09:00|2446.54|2437.84|2446.72|2438.02|2447.12|2438.42|2446.46|2437.76|36
1627610950000|2021-07-30 02:09:10|2446.63|2437.93|2445.76|2437.06|2447.1|2438.4|2445.42|2436.72|37
1627610960000|2021-07-30 02:09:20|2445.78|2437.08|2445.63|2436.93|2446.31|2437.61|2444.45|2435.75|34
1627610970000|2021-07-30 02:09:30|2445.62|2436.92|2446.29|2437.59|2446.29|2437.59|2445.5|2436.8|37
1627610980000|2021-07-30 02:09:40|2446.3|2437.6|2446.69|2437.99|2447.56|2438.86|2446.3|2437.6|36
1627610990000|2021-07-30 02:09:50|2446.67|2437.97|2446.36|2437.66|2446.67|2437.97|2446.13|2437.43|36
1627611000000|2021-07-30 02:10:00|2446.34|2437.64|2447.35|2438.65|2447.41|2438.71|2445.81|2437.11|38
1627611010000|2021-07-30 02:10:10|2447.29|2438.59|2447.53|2438.83|2447.95|2439.25|2447.24|2438.54|36
1627611020000|2021-07-30 02:10:20|2447.51|2438.81|2448.65|2439.95|2448.65|2439.95|2447.48|2438.78|39
1627611030000|2021-07-30 02:10:30|2448.7|2440|2448.65|2439.95|2448.88|2440.18|2448.15|2439.45|37
1627611040000|2021-07-30 02:10:40|2448.62|2439.92|2448.3|2439.6|2448.74|2440.04|2448.15|2439.45|36
1627611050000|2021-07-30 02:10:50|2448.15|2439.45|2446.49|2437.79|2448.3|2439.6|2446.35|2437.65|37
1627611060000|2021-07-30 02:11:00|2446.47|2437.77|2447.58|2438.88|2447.58|2438.88|2446.42|2437.72|31
1627611070000|2021-07-30 02:11:10|2447.56|2438.86|2446.26|2437.56|2447.99|2439.29|2446.26|2437.56|36
1627611080000|2021-07-30 02:11:20|2446.22|2437.52|2447.82|2439.12|2447.82|2439.12|2446.2|2437.5|39
1627611090000|2021-07-30 02:11:30|2447.83|2439.13|2448.36|2439.66|2448.63|2439.93|2447.79|2439.09|33
1627611100000|2021-07-30 02:11:40|2448.26|2439.56|2448.17|2439.47|2448.36|2439.66|2447.3|2438.6|39
1627611110000|2021-07-30 02:11:50|2448.16|2439.46|2448.12|2439.42|2448.68|2439.98|2448.1|2439.4|34
1627611120000|2021-07-30 02:12:00|2448.14|2439.44|2448.21|2439.51|2448.39|2439.69|2448.14|2439.44|33
1627611130000|2021-07-30 02:12:10|2447.78|2439.08|2447.22|2438.52|2447.78|2439.08|2446.56|2437.86|36
1627611140000|2021-07-30 02:12:20|2447.27|2438.57|2447.28|2438.58|2447.39|2438.69|2446.81|2438.11|35
1627611150000|2021-07-30 02:12:30|2447.22|2438.52|2446.9|2438.2|2447.22|2438.52|2446.8|2438.1|28
1627611160000|2021-07-30 02:12:40|2446.85|2438.15|2446.1|2437.4|2446.92|2438.22|2445.77|2437.07|28
1627611170000|2021-07-30 02:12:50|2446.02|2437.32|2444.77|2436.07|2446.23|2437.53|2444.71|2436.01|34
1627611180000|2021-07-30 02:13:00|2444.75|2436.05|2445.93|2437.23|2446.05|2437.35|2444.75|2436.05|31
1627611190000|2021-07-30 02:13:10|2445.92|2437.22|2445.72|2437.02|2445.92|2437.22|2444.8|2436.1|28
1627611200000|2021-07-30 02:13:20|2445.76|2437.06|2445.8|2437.1|2445.8|2437.1|2444.95|2436.25|33
1627611210000|2021-07-30 02:13:30|2445.79|2437.09|2445.25|2436.55|2445.79|2437.09|2445.21|2436.51|27
1627611220000|2021-07-30 02:13:40|2445.23|2436.53|2445.28|2436.58|2445.33|2436.63|2445.14|2436.44|30
1627611230000|2021-07-30 02:13:50|2445.26|2436.56|2445.3|2436.6|2445.4|2436.7|2445.24|2436.54|31
1627611240000|2021-07-30 02:14:00|2445.29|2436.59|2445.56|2436.86|2446.01|2437.31|2445.29|2436.59|32
1627611250000|2021-07-30 02:14:10|2445.46|2436.76|2445.89|2437.19|2446.08|2437.38|2445.29|2436.59|34
1627611260000|2021-07-30 02:14:20|2445.73|2437.03|2445.04|2436.34|2445.76|2437.06|2444.99|2436.29|28
1627611270000|2021-07-30 02:14:30|2445.03|2436.33|2444.65|2435.95|2445.57|2436.87|2444.65|2435.95|29
1627611280000|2021-07-30 02:14:40|2444.6|2435.9|2445.3|2436.6|2445.3|2436.6|2444.48|2435.78|26
1627611290000|2021-07-30 02:14:50|2445.57|2436.87|2444.86|2436.16|2445.59|2436.89|2444.86|2436.16|31
1627611300000|2021-07-30 02:15:00|2444.87|2436.17|2444.63|2435.93|2445.27|2436.57|2444.55|2435.85|30
1627611310000|2021-07-30 02:15:10|2444.62|2435.92|2443.43|2434.73|2444.62|2435.92|2443.43|2434.73|34
1627611320000|2021-07-30 02:15:20|2443.29|2434.59|2444.16|2435.46|2444.16|2435.46|2442.86|2434.16|37
1627611330000|2021-07-30 02:15:30|2444.21|2435.51|2445.36|2436.66|2445.64|2436.94|2444.14|2435.44|30
1627611340000|2021-07-30 02:15:40|2445.66|2436.96|2446.05|2437.35|2446.2|2437.5|2445.44|2436.74|29
1627611350000|2021-07-30 02:15:50|2446.08|2437.38|2446|2437.3|2446.29|2437.59|2445.9|2437.2|32
1627611360000|2021-07-30 02:16:00|2446.04|2437.34|2447.05|2438.35|2447.08|2438.38|2445.94|2437.24|32
1627611370000|2021-07-30 02:16:10|2447.08|2438.38|2443.75|2435.05|2447.08|2438.38|2443.65|2434.95|37
1627611380000|2021-07-30 02:16:20|2443.73|2435.03|2444.2|2435.5|2444.45|2435.75|2443.71|2435.01|36
1627611390000|2021-07-30 02:16:30|2443.98|2435.28|2444.2|2435.5|2444.2|2435.5|2443.78|2435.08|34
1627611400000|2021-07-30 02:16:40|2444.22|2435.52|2443.66|2434.96|2444.24|2435.54|2442.89|2434.19|34
1627611410000|2021-07-30 02:16:50|2443.25|2434.55|2441.62|2432.92|2443.25|2434.55|2441.62|2432.92|36
1627611420000|2021-07-30 02:17:00|2441.76|2433.06|2442.61|2433.91|2442.8|2434.1|2441.72|2433.02|36
1627611430000|2021-07-30 02:17:10|2442.78|2434.08|2441.74|2433.04|2443.03|2434.33|2441.71|2433.01|39
1627611440000|2021-07-30 02:17:20|2441.78|2433.08|2441.06|2432.36|2442|2433.3|2441.06|2432.36|37
1627611450000|2021-07-30 02:17:30|2441.03|2432.33|2441.06|2432.36|2441.16|2432.46|2440.9|2432.2|39
1627611460000|2021-07-30 02:17:40|2441.03|2432.33|2440.03|2431.33|2441.2|2432.5|2439.8|2431.1|34
1627611470000|2021-07-30 02:17:50|2439.84|2431.14|2438.53|2429.83|2440.24|2431.54|2438.25|2429.55|34
1627611480000|2021-07-30 02:18:00|2438.52|2429.82|2437.18|2428.48|2438.63|2429.93|2437.14|2428.44|35
1627611490000|2021-07-30 02:18:10|2437.41|2428.71|2438.07|2429.37|2439.22|2430.52|2437.13|2428.43|38
1627611500000|2021-07-30 02:18:20|2438.03|2429.33|2437.4|2428.7|2438.63|2429.93|2437.4|2428.7|37
1627611510000|2021-07-30 02:18:30|2437.52|2428.82|2438.44|2429.74|2438.44|2429.74|2437.41|2428.71|37
1627611520000|2021-07-30 02:18:40|2438.46|2429.76|2437.88|2429.18|2438.46|2429.76|2437.51|2428.81|37
1627611530000|2021-07-30 02:18:50|2437.84|2429.14|2437.87|2429.17|2438.12|2429.42|2437.36|2428.66|39
1627611540000|2021-07-30 02:19:00|2437.86|2429.16|2437.57|2428.87|2437.91|2429.21|2437.44|2428.74|36
1627611550000|2021-07-30 02:19:10|2437.52|2428.82|2437.18|2428.48|2437.53|2428.83|2436.48|2427.78|34
1627611560000|2021-07-30 02:19:20|2437.2|2428.5|2436.81|2428.11|2437.44|2428.74|2436.6|2427.9|37
1627611570000|2021-07-30 02:19:30|2436.77|2428.07|2435.41|2426.71|2436.8|2428.1|2435.36|2426.66|33
1627611580000|2021-07-30 02:19:40|2435.33|2426.63|2434.11|2425.41|2435.33|2426.63|2433.77|2425.07|38
1627611590000|2021-07-30 02:19:50|2434.01|2425.31|2433.71|2425.01|2434.33|2425.63|2433.71|2425.01|40
1627611600000|2021-07-30 02:20:00|2433.68|2424.98|2434.26|2425.56|2434.26|2425.56|2433.62|2424.92|38
1627611610000|2021-07-30 02:20:10|2434.21|2425.51|2436.02|2427.32|2436.02|2427.32|2434.21|2425.51|34
1627611620000|2021-07-30 02:20:20|2435.97|2427.27|2435.84|2427.14|2436.42|2427.72|2435.84|2427.14|32
1627611630000|2021-07-30 02:20:30|2435.87|2427.17|2435.57|2426.87|2436.48|2427.78|2435.41|2426.71|36
1627611640000|2021-07-30 02:20:40|2435.43|2426.73|2434.92|2426.22|2435.43|2426.73|2434.6|2425.9|32
1627611650000|2021-07-30 02:20:50|2434.88|2426.18|2435.11|2426.41|2435.18|2426.48|2434.82|2426.12|32
1627611660000|2021-07-30 02:21:00|2435.12|2426.42|2436.1|2427.4|2436.18|2427.48|2435.08|2426.38|35
1627611670000|2021-07-30 02:21:10|2436.2|2427.5|2437.05|2428.35|2437.05|2428.35|2435.51|2426.81|35
1627611680000|2021-07-30 02:21:20|2437.16|2428.46|2437.79|2429.09|2437.82|2429.12|2437.05|2428.35|36
1627611690000|2021-07-30 02:21:30|2437.69|2428.99|2437.77|2429.07|2438.01|2429.31|2437.62|2428.92|39
1627611700000|2021-07-30 02:21:40|2437.79|2429.09|2437.86|2429.16|2437.86|2429.16|2437.45|2428.75|38
1627611710000|2021-07-30 02:21:50|2437.89|2429.19|2437.81|2429.11|2438.03|2429.33|2437.75|2429.05|37
1627611720000|2021-07-30 02:22:00|2437.79|2429.09|2437.91|2429.21|2437.94|2429.24|2437.67|2428.97|38
1627611730000|2021-07-30 02:22:10|2437.89|2429.19|2437.55|2428.85|2437.89|2429.19|2437.55|2428.85|34
1627611740000|2021-07-30 02:22:20|2437.59|2428.89|2437.68|2428.98|2437.69|2428.99|2437.39|2428.69|32
1627611750000|2021-07-30 02:22:30|2437.65|2428.95|2437.73|2429.03|2437.95|2429.25|2437.65|2428.95|37
1627611760000|2021-07-30 02:22:40|2437.72|2429.02|2437.77|2429.07|2437.82|2429.12|2437.66|2428.96|34
1627611770000|2021-07-30 02:22:50|2437.73|2429.03|2436.15|2427.45|2437.82|2429.12|2436.13|2427.43|37
1627611780000|2021-07-30 02:23:00|2436.12|2427.42|2436.96|2428.26|2436.96|2428.26|2436.12|2427.42|30
1627611790000|2021-07-30 02:23:10|2437.01|2428.31|2437.35|2428.65|2437.38|2428.68|2437.01|2428.31|16
1627611800000|2021-07-30 02:23:20|2437.4|2428.7|2437.37|2428.67|2437.45|2428.75|2437.33|2428.63|26
1627611810000|2021-07-30 02:23:30|2437.39|2428.69|2437.35|2428.65|2437.47|2428.77|2437.29|2428.59|27
1627611820000|2021-07-30 02:23:40|2437.34|2428.64|2437.41|2428.71|2437.55|2428.85|2437.02|2428.32|35
1627611830000|2021-07-30 02:23:50|2437.32|2428.62|2436.94|2428.24|2437.56|2428.86|2436.94|2428.24|30
1627611840000|2021-07-30 02:24:00|2436.97|2428.27|2436.36|2427.66|2437.59|2428.89|2436.36|2427.66|33
1627611850000|2021-07-30 02:24:10|2436.77|2428.07|2437.22|2428.52|2437.37|2428.67|2436.46|2427.76|37
1627611860000|2021-07-30 02:24:20|2437.25|2428.55|2437.3|2428.6|2437.58|2428.88|2437.21|2428.51|34
1627611870000|2021-07-30 02:24:30|2437.33|2428.63|2437.43|2428.73|2437.44|2428.74|2437.22|2428.52|25
1627611880000|2021-07-30 02:24:40|2437.4|2428.7|2437.16|2428.46|2437.42|2428.72|2436.85|2428.15|30
1627611890000|2021-07-30 02:24:50|2437.14|2428.44|2436.75|2428.05|2437.15|2428.45|2436.75|2428.05|33
1627611900000|2021-07-30 02:25:00|2436.7|2428|2436.39|2427.69|2436.7|2428|2435.77|2427.07|33
1627611910000|2021-07-30 02:25:10|2436.37|2427.67|2436.25|2427.55|2436.92|2428.22|2436.15|2427.45|29
1627611920000|2021-07-30 02:25:20|2436.27|2427.57|2436.69|2427.99|2436.91|2428.21|2436.07|2427.37|33
1627611930000|2021-07-30 02:25:30|2436.75|2428.05|2437.45|2428.75|2437.64|2428.94|2436.69|2427.99|28
1627611940000|2021-07-30 02:25:40|2437.6|2428.9|2437.55|2428.85|2437.7|2429|2437.47|2428.77|30
1627611950000|2021-07-30 02:25:50|2437.57|2428.87|2436.79|2428.09|2437.57|2428.87|2436.59|2427.89|34
1627611960000|2021-07-30 02:26:00|2436.75|2428.05|2437.27|2428.57|2437.3|2428.6|2436.62|2427.92|36
1627611970000|2021-07-30 02:26:10|2437.3|2428.6|2434.98|2426.28|2437.3|2428.6|2434.92|2426.22|38
1627611980000|2021-07-30 02:26:20|2435.08|2426.38|2434.23|2425.53|2435.48|2426.78|2434.04|2425.34|36
1627611990000|2021-07-30 02:26:30|2434.25|2425.55|2434.03|2425.33|2434.32|2425.62|2433.68|2424.98|39
1627612000000|2021-07-30 02:26:40|2433.87|2425.17|2433.38|2424.68|2433.93|2425.23|2433.19|2424.49|38
1627612010000|2021-07-30 02:26:50|2433.36|2424.66|2430.25|2421.55|2433.55|2424.85|2429.55|2420.85|39
1627612020000|2021-07-30 02:27:00|2430.47|2421.77|2432.25|2423.55|2432.41|2423.71|2430.3|2421.6|37
1627612030000|2021-07-30 02:27:10|2432.2|2423.5|2430.76|2422.06|2432.2|2423.5|2430.4|2421.7|36
1627612040000|2021-07-30 02:27:20|2430.82|2422.12|2433.12|2424.42|2433.15|2424.45|2430.78|2422.08|32
1627612050000|2021-07-30 02:27:30|2433.1|2424.4|2434.67|2425.97|2434.67|2425.97|2432.37|2423.67|38
1627612060000|2021-07-30 02:27:40|2434.64|2425.94|2434.6|2425.9|2434.98|2426.28|2434.45|2425.75|34
1627612070000|2021-07-30 02:27:50|2434.7|2426|2434.61|2425.91|2435.45|2426.75|2434.61|2425.91|35
1627612080000|2021-07-30 02:28:00|2434.64|2425.94|2433.05|2424.35|2434.9|2426.2|2432.84|2424.14|36
1627612090000|2021-07-30 02:28:10|2433.07|2424.37|2433.67|2424.97|2433.79|2425.09|2433.07|2424.37|37
1627612100000|2021-07-30 02:28:20|2433.64|2424.94|2434.4|2425.7|2435.02|2426.32|2433.64|2424.94|40
1627612110000|2021-07-30 02:28:30|2434.32|2425.62|2435.07|2426.37|2435.14|2426.44|2434.29|2425.59|35
1627612120000|2021-07-30 02:28:40|2435.08|2426.38|2435.11|2426.41|2435.26|2426.56|2434.86|2426.16|36
1627612130000|2021-07-30 02:28:50|2435.1|2426.4|2435.14|2426.44|2435.32|2426.62|2435.08|2426.38|33
1627612140000|2021-07-30 02:29:00|2435.11|2426.41|2435.62|2426.92|2436.03|2427.33|2435.1|2426.4|36
1627612150000|2021-07-30 02:29:10|2435.68|2426.98|2435.15|2426.45|2435.84|2427.14|2434.7|2426|34
1627612160000|2021-07-30 02:29:20|2435.37|2426.67|2435.99|2427.29|2436|2427.3|2435.33|2426.63|31
1627612170000|2021-07-30 02:29:30|2436.11|2427.41|2436.18|2427.48|2436.49|2427.79|2436.11|2427.41|20
1627612180000|2021-07-30 02:29:40|2436.2|2427.5|2436.48|2427.78|2436.48|2427.78|2436.1|2427.4|20
1627612190000|2021-07-30 02:29:50|2436.45|2427.75|2436.13|2427.43|2436.86|2428.16|2436.13|2427.43|30
1627612200000|2021-07-30 02:30:00|2436.12|2427.42|2436.76|2428.06|2436.87|2428.17|2436.07|2427.37|25
1627612210000|2021-07-30 02:30:10|2436.66|2427.96|2437.93|2429.23|2437.93|2429.23|2436.66|2427.96|23
1627612220000|2021-07-30 02:30:20|2437.69|2428.99|2437.22|2428.52|2437.92|2429.22|2437.13|2428.43|32
1627612230000|2021-07-30 02:30:30|2437.21|2428.51|2438.23|2429.53|2438.49|2429.79|2437.2|2428.5|34
1627612240000|2021-07-30 02:30:40|2438.42|2429.72|2439.33|2430.63|2439.88|2431.18|2438.42|2429.72|31
1627612250000|2021-07-30 02:30:50|2439.32|2430.62|2439.38|2430.68|2439.46|2430.76|2439.3|2430.6|21
1627612260000|2021-07-30 02:31:00|2439.45|2430.75|2440.03|2431.33|2440.13|2431.43|2439.42|2430.72|34
1627612270000|2021-07-30 02:31:10|2439.91|2431.21|2440.52|2431.82|2440.77|2432.07|2439.91|2431.21|28
1627612280000|2021-07-30 02:31:20|2440.55|2431.85|2440.79|2432.09|2441.09|2432.39|2439.95|2431.25|32
1627612290000|2021-07-30 02:31:30|2441.08|2432.38|2441.08|2432.38|2441.16|2432.46|2440.74|2432.04|27
1627612300000|2021-07-30 02:31:40|2441.17|2432.47|2439.87|2431.17|2441.52|2432.82|2439.87|2431.17|38
1627612310000|2021-07-30 02:31:50|2439.95|2431.25|2438.55|2429.85|2439.95|2431.25|2437.94|2429.24|32
1627612320000|2021-07-30 02:32:00|2438.76|2430.06|2439.18|2430.48|2439.43|2430.73|2438.76|2430.06|37
1627612330000|2021-07-30 02:32:10|2439.12|2430.42|2439.24|2430.54|2439.36|2430.66|2439.08|2430.38|29
1627612340000|2021-07-30 02:32:20|2439.17|2430.47|2438.7|2430|2439.28|2430.58|2438.11|2429.41|32
1627612350000|2021-07-30 02:32:30|2438.63|2429.93|2439.1|2430.4|2439.14|2430.44|2438.63|2429.93|29
1627612360000|2021-07-30 02:32:40|2439.08|2430.38|2439.25|2430.55|2439.34|2430.64|2438.94|2430.24|24
1627612370000|2021-07-30 02:32:50|2439.24|2430.54|2439.31|2430.61|2439.37|2430.67|2439.1|2430.4|16
1627612380000|2021-07-30 02:33:00|2439.42|2430.72|2439.28|2430.58|2439.62|2430.92|2439.27|2430.57|18
1627612390000|2021-07-30 02:33:10|2439.44|2430.74|2440.2|2431.5|2440.2|2431.5|2439.28|2430.58|21
1627612400000|2021-07-30 02:33:20|2440.17|2431.47|2439.82|2431.12|2440.42|2431.72|2439.68|2430.98|32
1627612410000|2021-07-30 02:33:30|2439.68|2430.98|2439.93|2431.23|2439.95|2431.25|2439.13|2430.43|31
1627612420000|2021-07-30 02:33:40|2439.73|2431.03|2439.71|2431.01|2439.95|2431.25|2439.35|2430.65|35
1627612430000|2021-07-30 02:33:50|2439.72|2431.02|2439.5|2430.8|2439.79|2431.09|2439.46|2430.76|32
1627612440000|2021-07-30 02:34:00|2439.6|2430.9|2439.12|2430.42|2439.67|2430.97|2439.12|2430.42|31
1627612450000|2021-07-30 02:34:10|2439.23|2430.53|2439.2|2430.5|2439.31|2430.61|2438.95|2430.25|35
1627612460000|2021-07-30 02:34:20|2439.09|2430.39|2438.06|2429.36|2439.2|2430.5|2437.87|2429.17|28
1627612470000|2021-07-30 02:34:30|2438.08|2429.38|2435.87|2427.17|2438.46|2429.76|2435.87|2427.17|30
1627612480000|2021-07-30 02:34:40|2435.94|2427.24|2438.2|2429.5|2438.2|2429.5|2435.87|2427.17|37
1627612490000|2021-07-30 02:34:50|2438.06|2429.36|2438.28|2429.58|2438.28|2429.58|2438.06|2429.36|19
1627612500000|2021-07-30 02:35:00|2438.3|2429.6|2438.28|2429.58|2438.35|2429.65|2438.21|2429.51|17
1627612510000|2021-07-30 02:35:10|2438.27|2429.57|2437.49|2428.79|2438.28|2429.58|2437.49|2428.79|13
1627612520000|2021-07-30 02:35:20|2437.53|2428.83|2436.22|2427.52|2437.61|2428.91|2436.18|2427.48|33
1627612530000|2021-07-30 02:35:30|2436.27|2427.57|2436.95|2428.25|2437.2|2428.5|2436.27|2427.57|33
1627612540000|2021-07-30 02:35:40|2437|2428.3|2436.8|2428.1|2437.07|2428.37|2436.8|2428.1|21
1627612550000|2021-07-30 02:35:50|2436.75|2428.05|2435.64|2426.94|2436.79|2428.09|2435.5|2426.8|34
1627612560000|2021-07-30 02:36:00|2435.56|2426.86|2436.27|2427.57|2436.53|2427.83|2435.56|2426.86|39
1627612570000|2021-07-30 02:36:10|2436.24|2427.54|2435.26|2426.56|2436.24|2427.54|2435.24|2426.54|30
1627612580000|2021-07-30 02:36:20|2435.33|2426.63|2435.23|2426.53|2435.54|2426.84|2435.23|2426.53|28
1627612590000|2021-07-30 02:36:30|2435.26|2426.56|2435.2|2426.5|2435.28|2426.58|2435.18|2426.48|20
1627612600000|2021-07-30 02:36:40|2435.23|2426.53|2435.16|2426.46|2435.39|2426.69|2435.14|2426.44|23
1627612610000|2021-07-30 02:36:50|2435.17|2426.47|2436.05|2427.35|2436.06|2427.36|2435.17|2426.47|37
1627612620000|2021-07-30 02:37:00|2436|2427.3|2434.73|2426.03|2436.3|2427.6|2434.72|2426.02|33
1627612630000|2021-07-30 02:37:10|2434.72|2426.02|2434.39|2425.69|2435.44|2426.74|2434.34|2425.64|38
1627612640000|2021-07-30 02:37:20|2434.4|2425.7|2434.4|2425.7|2434.57|2425.87|2434.31|2425.61|29
1627612650000|2021-07-30 02:37:30|2434.31|2425.61|2434.48|2425.78|2434.48|2425.78|2434.24|2425.54|28
1627612660000|2021-07-30 02:37:40|2434.5|2425.8|2434.74|2426.04|2434.84|2426.14|2434.42|2425.72|31
1627612670000|2021-07-30 02:37:50|2434.75|2426.05|2434.7|2426|2434.77|2426.07|2434.65|2425.95|30
1627612680000|2021-07-30 02:38:00|2434.74|2426.04|2433.57|2424.87|2434.76|2426.06|2433.57|2424.87|35
1627612690000|2021-07-30 02:38:10|2433.59|2424.89|2433.89|2425.19|2433.96|2425.26|2433.59|2424.89|14
1627612700000|2021-07-30 02:38:20|2433.86|2425.16|2433.56|2424.86|2434.09|2425.39|2433.56|2424.86|34
1627612710000|2021-07-30 02:38:30|2433.61|2424.91|2430.87|2422.17|2433.91|2425.21|2430.83|2422.13|36
1627612720000|2021-07-30 02:38:40|2431.11|2422.41|2430.57|2421.87|2431.32|2422.62|2430.56|2421.86|37
1627612730000|2021-07-30 02:38:50|2430.5|2421.8|2431.04|2422.34|2431.37|2422.67|2430.42|2421.72|36
1627612740000|2021-07-30 02:39:00|2431.1|2422.4|2429.9|2421.2|2431.48|2422.78|2429.88|2421.18|34
1627612750000|2021-07-30 02:39:10|2429.89|2421.19|2431.83|2423.13|2431.83|2423.13|2429.89|2421.19|33
1627612760000|2021-07-30 02:39:20|2431.67|2422.97|2431.83|2423.13|2431.83|2423.13|2431.19|2422.49|33
1627612770000|2021-07-30 02:39:30|2431.79|2423.09|2431.86|2423.16|2431.91|2423.21|2431.5|2422.8|34
1627612780000|2021-07-30 02:39:40|2431.89|2423.19|2431.17|2422.47|2431.91|2423.21|2431.17|2422.47|26
1627612790000|2021-07-30 02:39:50|2431.63|2422.93|2431.58|2422.88|2431.76|2423.06|2431.46|2422.76|39
1627612800000|2021-07-30 02:40:00|2431.6|2422.9|2433.12|2424.42|2433.12|2424.42|2431.56|2422.86|34
1627612810000|2021-07-30 02:40:10|2433.08|2424.38|2432.29|2423.59|2433.14|2424.44|2431.99|2423.29|39
1627612820000|2021-07-30 02:40:20|2432.25|2423.55|2432.79|2424.09|2433.07|2424.37|2432.17|2423.47|31
1627612830000|2021-07-30 02:40:30|2432.92|2424.22|2432.81|2424.11|2432.92|2424.22|2432.74|2424.04|25
1627612840000|2021-07-30 02:40:40|2432.8|2424.1|2432.54|2423.84|2432.84|2424.14|2432.19|2423.49|29
1627612850000|2021-07-30 02:40:50|2432.82|2424.12|2432.83|2424.13|2433.38|2424.68|2432.82|2424.12|30
1627612860000|2021-07-30 02:41:00|2432.64|2423.94|2433.58|2424.88|2433.58|2424.88|2432.64|2423.94|26
1627612870000|2021-07-30 02:41:10|2433.94|2425.24|2434.16|2425.46|2434.16|2425.46|2433.45|2424.75|30
1627612880000|2021-07-30 02:41:20|2434.18|2425.48|2434.85|2426.15|2434.88|2426.18|2434.18|2425.48|28
1627612890000|2021-07-30 02:41:30|2434.86|2426.16|2435.2|2426.5|2435.25|2426.55|2434.79|2426.09|23
1627612900000|2021-07-30 02:41:40|2435.18|2426.48|2436.25|2427.55|2436.48|2427.78|2434.75|2426.05|36
1627612910000|2021-07-30 02:41:50|2436.87|2428.17|2437.3|2428.6|2437.3|2428.6|2436.55|2427.85|34
1627612920000|2021-07-30 02:42:00|2437.37|2428.67|2437.35|2428.65|2437.44|2428.74|2437.24|2428.54|22
1627612930000|2021-07-30 02:42:10|2437.37|2428.67|2436.35|2427.65|2437.55|2428.85|2436.33|2427.63|19
1627612940000|2021-07-30 02:42:20|2436.27|2427.57|2437.5|2428.8|2437.52|2428.82|2436.13|2427.43|34
1627612950000|2021-07-30 02:42:30|2437.49|2428.79|2437.27|2428.57|2438.02|2429.32|2437.27|2428.57|28
1627612960000|2021-07-30 02:42:40|2437.3|2428.6|2437.18|2428.48|2437.46|2428.76|2437.14|2428.44|32
1627612970000|2021-07-30 02:42:50|2437.08|2428.38|2436.59|2427.89|2437.13|2428.43|2436.59|2427.89|32
1627612980000|2021-07-30 02:43:00|2436.67|2427.97|2437.36|2428.66|2437.36|2428.66|2435.74|2427.04|35
1627612990000|2021-07-30 02:43:10|2437.31|2428.61|2437.63|2428.93|2437.74|2429.04|2437.31|2428.61|32
1627613000000|2021-07-30 02:43:20|2437.65|2428.95|2438.33|2429.63|2438.62|2429.92|2437.65|2428.95|23
1627613010000|2021-07-30 02:43:30|2438.22|2429.52|2438.16|2429.46|2438.29|2429.59|2438.02|2429.32|29
1627613020000|2021-07-30 02:43:40|2438.13|2429.43|2437.94|2429.24|2438.15|2429.45|2437.88|2429.18|26
1627613030000|2021-07-30 02:43:50|2437.97|2429.27|2438.22|2429.52|2438.29|2429.59|2437.97|2429.27|23
1627613040000|2021-07-30 02:44:00|2438.23|2429.53|2437.37|2428.67|2438.39|2429.69|2437.33|2428.63|27
1627613050000|2021-07-30 02:44:10|2437.11|2428.41|2437.41|2428.71|2437.41|2428.71|2436.48|2427.78|29
1627613060000|2021-07-30 02:44:20|2437.3|2428.6|2438.18|2429.48|2438.3|2429.6|2437.27|2428.57|33
1627613070000|2021-07-30 02:44:30|2438.16|2429.46|2438.27|2429.57|2438.28|2429.58|2437.81|2429.11|31
1627613080000|2021-07-30 02:44:40|2438.25|2429.55|2437.23|2428.53|2438.55|2429.85|2437.09|2428.39|33
1627613090000|2021-07-30 02:44:50|2437.2|2428.5|2436.63|2427.93|2437.64|2428.94|2436.51|2427.81|36
1627613100000|2021-07-30 02:45:00|2436.43|2427.73|2437.13|2428.43|2437.23|2428.53|2436.43|2427.73|37
1627613110000|2021-07-30 02:45:10|2437.09|2428.39|2437.62|2428.92|2437.72|2429.02|2437.09|2428.39|27
1627613120000|2021-07-30 02:45:20|2437.55|2428.85|2436.66|2427.96|2437.57|2428.87|2436.63|2427.93|23
1627613130000|2021-07-30 02:45:30|2436.62|2427.92|2436.4|2427.7|2436.66|2427.96|2436.08|2427.38|22
1627613140000|2021-07-30 02:45:40|2436.43|2427.73|2435.85|2427.15|2436.43|2427.73|2435.85|2427.15|28
1627613150000|2021-07-30 02:45:50|2435.67|2426.97|2436.21|2427.51|2436.36|2427.66|2434.82|2426.12|35
1627613160000|2021-07-30 02:46:00|2436.3|2427.6|2436.18|2427.48|2436.41|2427.71|2435.92|2427.22|36
1627613170000|2021-07-30 02:46:10|2436.2|2427.5|2437.69|2428.99|2437.69|2428.99|2436.16|2427.46|33
1627613180000|2021-07-30 02:46:20|2437.68|2428.98|2437.99|2429.29|2438.28|2429.58|2437.52|2428.82|37
1627613190000|2021-07-30 02:46:30|2437.77|2429.07|2438.78|2430.08|2438.92|2430.22|2437.77|2429.07|34
1627613200000|2021-07-30 02:46:40|2438.81|2430.11|2438.38|2429.68|2438.81|2430.11|2438.15|2429.45|34
1627613210000|2021-07-30 02:46:50|2438.34|2429.64|2437.5|2428.8|2438.38|2429.68|2437.4|2428.7|37
1627613220000|2021-07-30 02:47:00|2437.49|2428.79|2436.46|2427.76|2437.49|2428.79|2436.46|2427.76|37
1627613230000|2021-07-30 02:47:10|2436.39|2427.69|2436.37|2427.67|2436.59|2427.89|2436.36|2427.66|24
1627613240000|2021-07-30 02:47:20|2436.41|2427.71|2436.39|2427.69|2436.53|2427.83|2436.27|2427.57|35
1627613250000|2021-07-30 02:47:30|2436.41|2427.71|2436.31|2427.61|2436.45|2427.75|2436.17|2427.47|34
1627613260000|2021-07-30 02:47:40|2436.23|2427.53|2436.35|2427.65|2436.76|2428.06|2436.21|2427.51|38
1627613270000|2021-07-30 02:47:50|2436.08|2427.38|2435.07|2426.37|2436.08|2427.38|2435.07|2426.37|34
1627613280000|2021-07-30 02:48:00|2435.08|2426.38|2435.12|2426.42|2435.4|2426.7|2435.04|2426.34|36
1627613290000|2021-07-30 02:48:10|2435.28|2426.58|2435.19|2426.49|2435.62|2426.92|2434.97|2426.27|33
1627613300000|2021-07-30 02:48:20|2435.04|2426.34|2434.2|2425.5|2435.04|2426.34|2433.95|2425.25|37
1627613310000|2021-07-30 02:48:30|2434.11|2425.41|2434.11|2425.41|2434.62|2425.92|2434.11|2425.41|35
1627613320000|2021-07-30 02:48:40|2434.1|2425.4|2434.12|2425.42|2434.52|2425.82|2434.03|2425.33|36
1627613330000|2021-07-30 02:48:50|2434.21|2425.51|2433.62|2424.92|2434.35|2425.65|2433.57|2424.87|33
1627613340000|2021-07-30 02:49:00|2433.53|2424.83|2433.78|2425.08|2433.88|2425.18|2433.15|2424.45|38
1627613350000|2021-07-30 02:49:10|2433.88|2425.18|2432.8|2424.1|2433.98|2425.28|2432.59|2423.89|39
1627613360000|2021-07-30 02:49:20|2432.64|2423.94|2432.74|2424.04|2433.15|2424.45|2432.5|2423.8|34
1627613370000|2021-07-30 02:49:30|2432.59|2423.89|2432.44|2423.74|2432.81|2424.11|2432.32|2423.62|40
1627613380000|2021-07-30 02:49:40|2432.35|2423.65|2431.75|2423.05|2432.64|2423.94|2431.69|2422.99|33
1627613390000|2021-07-30 02:49:50|2431.79|2423.09|2433.07|2424.37|2433.07|2424.37|2431.51|2422.81|33
1627613400000|2021-07-30 02:50:00|2433|2424.3|2433.01|2424.31|2433.16|2424.46|2432.57|2423.87|38
1627613410000|2021-07-30 02:50:10|2433|2424.3|2432.88|2424.18|2433.02|2424.32|2432.74|2424.04|32
1627613420000|2021-07-30 02:50:20|2432.83|2424.13|2432.07|2423.37|2432.89|2424.19|2431.96|2423.26|36
1627613430000|2021-07-30 02:50:30|2432|2423.3|2431.99|2423.29|2432.17|2423.47|2431.26|2422.56|35
1627613440000|2021-07-30 02:50:40|2431.87|2423.17|2431.84|2423.14|2432.11|2423.41|2431.75|2423.05|33
1627613450000|2021-07-30 02:50:50|2431.88|2423.18|2431.41|2422.71|2431.98|2423.28|2431.27|2422.57|33
1627613460000|2021-07-30 02:51:00|2431.33|2422.63|2432.25|2423.55|2432.25|2423.55|2431.31|2422.61|37
1627613470000|2021-07-30 02:51:10|2432.22|2423.52|2433.79|2425.09|2433.79|2425.09|2432.22|2423.52|37
1627613480000|2021-07-30 02:51:20|2433.76|2425.06|2434.74|2426.04|2434.74|2426.04|2433.7|2425|34
1627613490000|2021-07-30 02:51:30|2434.85|2426.15|2433.62|2424.92|2435.16|2426.46|2433.55|2424.85|35
1627613500000|2021-07-30 02:51:40|2433.61|2424.91|2433.64|2424.94|2433.71|2425.01|2433.5|2424.8|35
1627613510000|2021-07-30 02:51:50|2433.51|2424.81|2432.94|2424.24|2433.73|2425.03|2432.81|2424.11|29
1627613520000|2021-07-30 02:52:00|2432.96|2424.26|2432.03|2423.33|2433.06|2424.36|2432.03|2423.33|28
1627613530000|2021-07-30 02:52:10|2431.88|2423.18|2433.12|2424.42|2433.12|2424.42|2431.3|2422.6|32
1627613540000|2021-07-30 02:52:20|2433.14|2424.44|2433.15|2424.45|2433.16|2424.46|2433.05|2424.35|24
1627613550000|2021-07-30 02:52:30|2433.14|2424.44|2432.18|2423.48|2433.16|2424.46|2432.17|2423.47|31
1627613560000|2021-07-30 02:52:40|2432.15|2423.45|2431.25|2422.55|2432.24|2423.54|2431.24|2422.54|30
1627613570000|2021-07-30 02:52:50|2431.32|2422.62|2432.15|2423.45|2432.15|2423.45|2431.14|2422.44|35
1627613580000|2021-07-30 02:53:00|2432.25|2423.55|2431.53|2422.83|2432.73|2424.03|2431.43|2422.73|31
1627613590000|2021-07-30 02:53:10|2431.49|2422.79|2431.28|2422.58|2431.49|2422.79|2431.15|2422.45|27
1627613600000|2021-07-30 02:53:20|2431.26|2422.56|2431.71|2423.01|2431.96|2423.26|2431.24|2422.54|35
1627613610000|2021-07-30 02:53:30|2431.7|2423|2431.22|2422.52|2431.7|2423|2431.11|2422.41|33
1627613620000|2021-07-30 02:53:40|2431.06|2422.36|2431.1|2422.4|2431.6|2422.9|2431.02|2422.32|33
1627613630000|2021-07-30 02:53:50|2431.07|2422.37|2430.63|2421.93|2431.24|2422.54|2430.63|2421.93|29
1627613640000|2021-07-30 02:54:00|2430.69|2421.99|2430.86|2422.16|2430.88|2422.18|2430.61|2421.91|32
1627613650000|2021-07-30 02:54:10|2430.9|2422.2|2427.87|2419.17|2430.9|2422.2|2427.87|2419.17|33
1627613660000|2021-07-30 02:54:20|2427.98|2419.28|2428.12|2419.42|2428.47|2419.77|2427.61|2418.91|35
1627613670000|2021-07-30 02:54:30|2428.28|2419.58|2427.95|2419.25|2428.28|2419.58|2427.53|2418.83|34
1627613680000|2021-07-30 02:54:40|2428.01|2419.31|2428.32|2419.62|2428.35|2419.65|2427.63|2418.93|23
1627613690000|2021-07-30 02:54:50|2428.33|2419.63|2428.05|2419.35|2429.64|2420.94|2428.05|2419.35|28
1627613700000|2021-07-30 02:55:00|2428.12|2419.42|2428.29|2419.59|2428.29|2419.59|2427.94|2419.24|38
1627613710000|2021-07-30 02:55:10|2428.32|2419.62|2427.35|2418.65|2428.4|2419.7|2427.27|2418.57|35
1627613720000|2021-07-30 02:55:20|2427.42|2418.72|2427.52|2418.82|2427.52|2418.82|2427.27|2418.57|33
1627613730000|2021-07-30 02:55:30|2427.67|2418.97|2427.51|2418.81|2427.72|2419.02|2427.27|2418.57|36
1627613740000|2021-07-30 02:55:40|2427.5|2418.8|2427.58|2418.88|2427.8|2419.1|2427.44|2418.74|30
1627613750000|2021-07-30 02:55:50|2427.57|2418.87|2428.36|2419.66|2428.36|2419.66|2427.56|2418.86|38
1627613760000|2021-07-30 02:56:00|2428.42|2419.72|2428.28|2419.58|2428.42|2419.72|2428.27|2419.57|22
1627613770000|2021-07-30 02:56:10|2428.26|2419.56|2428.72|2420.02|2428.74|2420.04|2427.96|2419.26|26
1627613780000|2021-07-30 02:56:20|2428.62|2419.92|2428.5|2419.8|2429.58|2420.88|2428.11|2419.41|32
1627613790000|2021-07-30 02:56:30|2428.49|2419.79|2428.34|2419.64|2428.52|2419.82|2428.22|2419.52|24
1627613800000|2021-07-30 02:56:40|2428.37|2419.67|2428.48|2419.78|2428.58|2419.88|2428.34|2419.64|21
1627613810000|2021-07-30 02:56:50|2428.38|2419.68|2428.64|2419.94|2428.64|2419.94|2428.38|2419.68|21
1627613820000|2021-07-30 02:57:00|2428.58|2419.88|2428.53|2419.83|2428.61|2419.91|2428.45|2419.75|25
1627613830000|2021-07-30 02:57:10|2428.5|2419.8|2428.54|2419.84|2428.59|2419.89|2428.45|2419.75|24
1627613840000|2021-07-30 02:57:20|2428.63|2419.93|2429.41|2420.71|2429.44|2420.74|2428.63|2419.93|30
1627613850000|2021-07-30 02:57:30|2429.42|2420.72|2429.48|2420.78|2429.63|2420.93|2429.39|2420.69|14
1627613860000|2021-07-30 02:57:40|2429.58|2420.88|2431.9|2423.2|2431.9|2423.2|2429.3|2420.6|38
1627613870000|2021-07-30 02:57:50|2431.97|2423.27|2432.28|2423.58|2432.31|2423.61|2431.8|2423.1|32
1627613880000|2021-07-30 02:58:00|2432.32|2423.62|2431.7|2423|2432.42|2423.72|2431.68|2422.98|32
1627613890000|2021-07-30 02:58:10|2431.8|2423.1|2432.26|2423.56|2432.26|2423.56|2431.75|2423.05|26
1627613900000|2021-07-30 02:58:20|2432.32|2423.62|2432.01|2423.31|2432.36|2423.66|2431.91|2423.21|29
1627613910000|2021-07-30 02:58:30|2431.98|2423.28|2430.9|2422.2|2432.01|2423.31|2430.74|2422.04|38
1627613920000|2021-07-30 02:58:40|2430.85|2422.15|2430.16|2421.46|2430.85|2422.15|2430.1|2421.4|37
1627613930000|2021-07-30 02:58:50|2430.23|2421.53|2430.14|2421.44|2430.27|2421.57|2429.98|2421.28|30
1627613940000|2021-07-30 02:59:00|2430.08|2421.38|2430.59|2421.89|2430.59|2421.89|2430.07|2421.37|33
1627613950000|2021-07-30 02:59:10|2430.58|2421.88|2431.47|2422.77|2431.48|2422.78|2430.4|2421.7|31
1627613960000|2021-07-30 02:59:20|2431.45|2422.75|2432.51|2423.81|2432.57|2423.87|2431.38|2422.68|30
1627613970000|2021-07-30 02:59:30|2432.49|2423.79|2432.56|2423.86|2432.57|2423.87|2432.25|2423.55|23
1627613980000|2021-07-30 02:59:40|2432.45|2423.75|2431.72|2423.02|2432.52|2423.82|2431.72|2423.02|21
1627613990000|2021-07-30 02:59:50|2431.68|2422.98|2432.3|2423.6|2432.31|2423.61|2431.56|2422.86|22
1627614000000|2021-07-30 03:00:00|2432.31|2423.61|2432.91|2424.21|2432.91|2424.21|2432.31|2423.61|21
1627614010000|2021-07-30 03:00:10|2432.92|2424.22|2432.93|2424.23|2432.99|2424.29|2432.83|2424.13|13
1627614020000|2021-07-30 03:00:20|2432.99|2424.29|2432.87|2424.17|2433.35|2424.65|2432.87|2424.17|21
1627614030000|2021-07-30 03:00:30|2432.95|2424.25|2432.54|2423.84|2432.97|2424.27|2432.46|2423.76|33
1627614040000|2021-07-30 03:00:40|2432.53|2423.83|2432.52|2423.82|2432.76|2424.06|2432.23|2423.53|28
1627614050000|2021-07-30 03:00:50|2432.46|2423.76|2432.62|2423.92|2432.82|2424.12|2432.44|2423.74|28
1627614060000|2021-07-30 03:01:00|2432.63|2423.93|2432.79|2424.09|2432.79|2424.09|2432.58|2423.88|30
1627614070000|2021-07-30 03:01:10|2432.73|2424.03|2434.38|2425.68|2434.41|2425.71|2432.73|2424.03|36
1627614080000|2021-07-30 03:01:20|2434.31|2425.61|2433.65|2424.95|2434.58|2425.88|2433.38|2424.68|36
1627614090000|2021-07-30 03:01:30|2433.62|2424.92|2434.99|2426.29|2434.99|2426.29|2433.62|2424.92|36
1627614100000|2021-07-30 03:01:40|2435.04|2426.34|2434.78|2426.08|2435.62|2426.92|2434.58|2425.88|35
1627614110000|2021-07-30 03:01:50|2434.9|2426.2|2435.08|2426.38|2435.2|2426.5|2434.9|2426.2|31
1627614120000|2021-07-30 03:02:00|2435.06|2426.36|2434.23|2425.53|2435.06|2426.36|2434.23|2425.53|34
1627614130000|2021-07-30 03:02:10|2434.28|2425.58|2434.27|2425.57|2434.45|2425.75|2434.23|2425.53|24
1627614140000|2021-07-30 03:02:20|2434.26|2425.56|2434.31|2425.61|2434.33|2425.63|2434.26|2425.56|9
1627614150000|2021-07-30 03:02:30|2434.33|2425.63|2434.8|2426.1|2434.81|2426.11|2433.69|2424.99|26
1627614160000|2021-07-30 03:02:40|2434.91|2426.21|2434.48|2425.78|2434.97|2426.27|2434.44|2425.74|29
1627614170000|2021-07-30 03:02:50|2434.54|2425.84|2434.22|2425.52|2434.54|2425.84|2434.17|2425.47|22
1627614180000|2021-07-30 03:03:00|2434.23|2425.53|2434.2|2425.5|2435.05|2426.35|2434.16|2425.46|20
1627614190000|2021-07-30 03:03:10|2434.14|2425.44|2432.54|2423.84|2434.14|2425.44|2432.54|2423.84|36
1627614200000|2021-07-30 03:03:20|2432.47|2423.77|2431.19|2422.49|2432.47|2423.77|2430.94|2422.24|36
1627614210000|2021-07-30 03:03:30|2431.05|2422.35|2429.7|2421|2431.23|2422.53|2429.7|2421|34
1627614220000|2021-07-30 03:03:40|2429.64|2420.94|2429.41|2420.71|2429.86|2421.16|2429.34|2420.64|31
1627614230000|2021-07-30 03:03:50|2429.39|2420.69|2431.38|2422.68|2431.43|2422.73|2429.25|2420.55|34
1627614240000|2021-07-30 03:04:00|2431.37|2422.67|2432.53|2423.83|2432.81|2424.11|2431.28|2422.58|39
1627614250000|2021-07-30 03:04:10|2432.55|2423.85|2434.82|2426.12|2434.82|2426.12|2432.55|2423.85|38
1627614260000|2021-07-30 03:04:20|2434.95|2426.25|2435.16|2426.46|2435.26|2426.56|2434.93|2426.23|30
1627614270000|2021-07-30 03:04:30|2435.15|2426.45|2434.04|2425.34|2435.22|2426.52|2434.03|2425.33|26
1627614280000|2021-07-30 03:04:40|2434.05|2425.35|2434.52|2425.82|2434.53|2425.83|2434.05|2425.35|25
1627614290000|2021-07-30 03:04:50|2434.55|2425.85|2434.36|2425.66|2435.2|2426.5|2434.34|2425.64|29
1627614300000|2021-07-30 03:05:00|2434.34|2425.64|2435.12|2426.42|2435.46|2426.76|2434.34|2425.64|26
1627614310000|2021-07-30 03:05:10|2435.11|2426.41|2435.97|2427.27|2436.05|2427.35|2435.01|2426.31|27
1627614320000|2021-07-30 03:05:20|2435.96|2427.26|2436.43|2427.73|2436.43|2427.73|2435.1|2426.4|29
1627614330000|2021-07-30 03:05:30|2436.42|2427.72|2436.26|2427.56|2436.81|2428.11|2436.24|2427.54|27
1627614340000|2021-07-30 03:05:40|2436.18|2427.48|2436.43|2427.73|2436.58|2427.88|2436.13|2427.43|35
1627614350000|2021-07-30 03:05:50|2436.4|2427.7|2436.1|2427.4|2436.43|2427.73|2435.91|2427.21|30
1627614360000|2021-07-30 03:06:00|2436.06|2427.36|2436.7|2428|2436.82|2428.12|2436.05|2427.35|22
1627614370000|2021-07-30 03:06:10|2436.71|2428.01|2436.87|2428.17|2436.88|2428.18|2436.35|2427.65|32
1627614380000|2021-07-30 03:06:20|2436.83|2428.13|2437.02|2428.32|2437.04|2428.34|2436.81|2428.11|27
1627614390000|2021-07-30 03:06:30|2436.95|2428.25|2437.29|2428.59|2437.42|2428.72|2436.92|2428.22|25
1627614400000|2021-07-30 03:06:40|2437.2|2428.5|2437.1|2428.4|2437.57|2428.87|2437.06|2428.36|30
1627614410000|2021-07-30 03:06:50|2437.07|2428.37|2437.13|2428.43|2437.13|2428.43|2436.84|2428.14|33
1627614420000|2021-07-30 03:07:00|2437.12|2428.42|2437.03|2428.33|2437.22|2428.52|2436.99|2428.29|29
1627614430000|2021-07-30 03:07:10|2437.08|2428.38|2437.25|2428.55|2437.37|2428.67|2437.08|2428.38|34
1627614440000|2021-07-30 03:07:20|2437.26|2428.56|2438.27|2429.57|2438.41|2429.71|2437.18|2428.48|30
1627614450000|2021-07-30 03:07:30|2438.31|2429.61|2438.07|2429.37|2438.46|2429.76|2437.94|2429.24|34
1627614460000|2021-07-30 03:07:40|2438.08|2429.38|2438.3|2429.6|2438.32|2429.62|2438.03|2429.33|33
1627614470000|2021-07-30 03:07:50|2438.21|2429.51|2438.53|2429.83|2438.73|2430.03|2438.19|2429.49|21
1627614480000|2021-07-30 03:08:00|2438.51|2429.81|2437.89|2429.19|2438.53|2429.83|2437.72|2429.02|20
1627614490000|2021-07-30 03:08:10|2437.93|2429.23|2438.04|2429.34|2438.07|2429.37|2437.85|2429.15|25
1627614500000|2021-07-30 03:08:20|2438.07|2429.37|2438.26|2429.56|2438.33|2429.63|2438|2429.3|20
1627614510000|2021-07-30 03:08:30|2438.32|2429.62|2438.46|2429.76|2438.46|2429.76|2438.3|2429.6|20
1627614520000|2021-07-30 03:08:40|2438.44|2429.74|2438.97|2430.27|2439.02|2430.32|2438.43|2429.73|25
1627614530000|2021-07-30 03:08:50|2438.99|2430.29|2439.16|2430.46|2439.21|2430.51|2438.99|2430.29|36
1627614540000|2021-07-30 03:09:00|2439.14|2430.44|2439.49|2430.79|2439.67|2430.97|2439.14|2430.44|33
1627614550000|2021-07-30 03:09:10|2439.47|2430.77|2439.32|2430.62|2440.03|2431.33|2439.27|2430.57|33
1627614560000|2021-07-30 03:09:20|2439.31|2430.61|2439.9|2431.2|2440.25|2431.55|2439.26|2430.56|32
1627614570000|2021-07-30 03:09:30|2439.91|2431.21|2439.73|2431.03|2440.31|2431.61|2439.66|2430.96|34
1627614580000|2021-07-30 03:09:40|2439.45|2430.75|2438.76|2430.06|2439.45|2430.75|2438.61|2429.91|33
1627614590000|2021-07-30 03:09:50|2438.73|2430.03|2438.65|2429.95|2438.91|2430.21|2438.63|2429.93|29
1627614600000|2021-07-30 03:10:00|2438.58|2429.88|2438.6|2429.9|2438.67|2429.97|2438.51|2429.81|31
1627614610000|2021-07-30 03:10:10|2438.63|2429.93|2439.2|2430.5|2439.26|2430.56|2438.53|2429.83|31
1627614620000|2021-07-30 03:10:20|2439.19|2430.49|2438.59|2429.89|2439.19|2430.49|2438.51|2429.81|35
1627614630000|2021-07-30 03:10:30|2438.51|2429.81|2437.27|2428.57|2438.75|2430.05|2437.17|2428.47|30
1627614640000|2021-07-30 03:10:40|2437.37|2428.67|2436.56|2427.86|2437.49|2428.79|2436.5|2427.8|39
1627614650000|2021-07-30 03:10:50|2436.58|2427.88|2436.36|2427.66|2436.61|2427.91|2436.3|2427.6|34
1627614660000|2021-07-30 03:11:00|2436.31|2427.61|2436.63|2427.93|2436.63|2427.93|2435.39|2426.69|35
1627614670000|2021-07-30 03:11:10|2436.68|2427.98|2436.54|2427.84|2437.13|2428.43|2436.52|2427.82|31
1627614680000|2021-07-30 03:11:20|2436.55|2427.85|2436.6|2427.9|2436.6|2427.9|2436.54|2427.84|8
1627614690000|2021-07-30 03:11:30|2436.58|2427.88|2436.5|2427.8|2436.58|2427.88|2436.43|2427.73|9
1627614700000|2021-07-30 03:11:40|2436.48|2427.78|2436.42|2427.72|2436.54|2427.84|2436.35|2427.65|30
1627614710000|2021-07-30 03:11:50|2436.39|2427.69|2435.59|2426.89|2436.39|2427.69|2435.55|2426.85|21
1627614720000|2021-07-30 03:12:00|2435.6|2426.9|2437.1|2428.4|2437.18|2428.48|2435.46|2426.76|31
1627614730000|2021-07-30 03:12:10|2437.3|2428.6|2437.61|2428.91|2437.69|2428.99|2437.14|2428.44|35
1627614740000|2021-07-30 03:12:20|2437.62|2428.92|2438.16|2429.46|2438.26|2429.56|2437.57|2428.87|36
1627614750000|2021-07-30 03:12:30|2438.18|2429.48|2437.56|2428.86|2438.67|2429.97|2437.45|2428.75|34
1627614760000|2021-07-30 03:12:40|2437.55|2428.85|2436.87|2428.17|2437.55|2428.85|2436.52|2427.82|36
1627614770000|2021-07-30 03:12:50|2436.82|2428.12|2436.59|2427.89|2437.02|2428.32|2436.59|2427.89|27
1627614780000|2021-07-30 03:13:00|2436.43|2427.73|2436|2427.3|2436.43|2427.73|2435.61|2426.91|32
1627614790000|2021-07-30 03:13:10|2436.03|2427.33|2435.77|2427.07|2437.03|2428.33|2435.75|2427.05|36
1627614800000|2021-07-30 03:13:20|2435.78|2427.08|2435.78|2427.08|2435.88|2427.18|2435.74|2427.04|31
1627614810000|2021-07-30 03:13:30|2435.77|2427.07|2436.02|2427.32|2436.07|2427.37|2435.73|2427.03|32
1627614820000|2021-07-30 03:13:40|2436|2427.3|2437.13|2428.43|2437.13|2428.43|2435.95|2427.25|31
1627614830000|2021-07-30 03:13:50|2437.15|2428.45|2437.89|2429.19|2437.89|2429.19|2437.1|2428.4|36
1627614840000|2021-07-30 03:14:00|2437.88|2429.18|2437.21|2428.51|2437.88|2429.18|2437.12|2428.42|27
1627614850000|2021-07-30 03:14:10|2437.2|2428.5|2437.73|2429.03|2437.73|2429.03|2437.19|2428.49|21
1627614860000|2021-07-30 03:14:20|2437.64|2428.94|2438.34|2429.64|2438.34|2429.64|2437.63|2428.93|22
1627614870000|2021-07-30 03:14:30|2438.33|2429.63|2438.33|2429.63|2438.45|2429.75|2437.89|2429.19|31
1627614880000|2021-07-30 03:14:40|2438.34|2429.64|2439.21|2430.51|2439.21|2430.51|2438.26|2429.56|25
1627614890000|2021-07-30 03:14:50|2439.25|2430.55|2439.13|2430.43|2439.3|2430.6|2438.74|2430.04|33
1627614900000|2021-07-30 03:15:00|2439.08|2430.38|2439.32|2430.62|2439.42|2430.72|2439.06|2430.36|34
1627614910000|2021-07-30 03:15:10|2439.35|2430.65|2439.21|2430.51|2439.35|2430.65|2439.21|2430.51|18
1627614920000|2021-07-30 03:15:20|2439.22|2430.52|2439.54|2430.84|2440.03|2431.33|2439.21|2430.51|21
1627614930000|2021-07-30 03:15:30|2439.55|2430.85|2440.73|2432.03|2440.98|2432.28|2439.55|2430.85|34
1627614940000|2021-07-30 03:15:40|2440.6|2431.9|2442.03|2433.33|2442.05|2433.35|2440.6|2431.9|38
1627614950000|2021-07-30 03:15:50|2442.05|2433.35|2442.08|2433.38|2442.13|2433.43|2441.84|2433.14|39
1627614960000|2021-07-30 03:16:00|2442.14|2433.44|2442.32|2433.62|2442.36|2433.66|2442.08|2433.38|28
1627614970000|2021-07-30 03:16:10|2442.29|2433.59|2442.59|2433.89|2443.12|2434.42|2442.28|2433.58|34
1627614980000|2021-07-30 03:16:20|2442.62|2433.92|2443.06|2434.36|2443.06|2434.36|2442.59|2433.89|28
1627614990000|2021-07-30 03:16:30|2443.05|2434.35|2441.52|2432.82|2443.07|2434.37|2441.52|2432.82|32
1627615000000|2021-07-30 03:16:40|2441.48|2432.78|2440.61|2431.91|2441.53|2432.83|2439.71|2431.01|36
1627615010000|2021-07-30 03:16:50|2440.48|2431.78|2440.48|2431.78|2440.68|2431.98|2440.36|2431.66|36
1627615020000|2021-07-30 03:17:00|2440.51|2431.81|2440.54|2431.84|2440.87|2432.17|2440.44|2431.74|34
1627615030000|2021-07-30 03:17:10|2440.64|2431.94|2438.85|2430.15|2440.82|2432.12|2438.76|2430.06|34
1627615040000|2021-07-30 03:17:20|2438.86|2430.16|2438.43|2429.73|2438.86|2430.16|2438.36|2429.66|35
1627615050000|2021-07-30 03:17:30|2438.42|2429.72|2439.12|2430.42|2439.12|2430.42|2438.11|2429.41|31
1627615060000|2021-07-30 03:17:40|2439.1|2430.4|2438.74|2430.04|2439.1|2430.4|2438.74|2430.04|28
1627615070000|2021-07-30 03:17:50|2438.71|2430.01|2438.73|2430.03|2438.83|2430.13|2438.62|2429.92|24
1627615080000|2021-07-30 03:18:00|2438.74|2430.04|2438.6|2429.9|2438.91|2430.21|2438.48|2429.78|30
1627615090000|2021-07-30 03:18:10|2438.59|2429.89|2438.12|2429.42|2438.59|2429.89|2437.97|2429.27|30
1627615100000|2021-07-30 03:18:20|2438.13|2429.43|2437.99|2429.29|2438.13|2429.43|2437.93|2429.23|18
1627615110000|2021-07-30 03:18:30|2438.01|2429.31|2438.07|2429.37|2438.07|2429.37|2437.06|2428.36|33
1627615120000|2021-07-30 03:18:40|2437.98|2429.28|2439.15|2430.45|2439.6|2430.9|2437.98|2429.28|35
1627615130000|2021-07-30 03:18:50|2438.98|2430.28|2439.15|2430.45|2439.17|2430.47|2438.89|2430.19|28
1627615140000|2021-07-30 03:19:00|2439.13|2430.43|2439.11|2430.41|2439.15|2430.45|2439.03|2430.33|26
1627615150000|2021-07-30 03:19:10|2439.07|2430.37|2439.34|2430.64|2439.39|2430.69|2439|2430.3|29
1627615160000|2021-07-30 03:19:20|2439.25|2430.55|2440.11|2431.41|2440.11|2431.41|2439.18|2430.48|30
1627615170000|2021-07-30 03:19:30|2440.19|2431.49|2440.37|2431.67|2440.5|2431.8|2440.1|2431.4|12
1627615180000|2021-07-30 03:19:40|2440.36|2431.66|2440.74|2432.04|2440.74|2432.04|2440.36|2431.66|14
1627615190000|2021-07-30 03:19:50|2440.72|2432.02|2440.83|2432.13|2440.85|2432.15|2440.7|2432|21
1627615200000|2021-07-30 03:20:00|2440.82|2432.12|2440.27|2431.57|2441.04|2432.34|2439.96|2431.26|33
1627615210000|2021-07-30 03:20:10|2440.26|2431.56|2439.57|2430.87|2440.26|2431.56|2439.34|2430.64|38
1627615220000|2021-07-30 03:20:20|2439.54|2430.84|2439.28|2430.58|2439.54|2430.84|2438.14|2429.44|37
1627615230000|2021-07-30 03:20:30|2439.37|2430.67|2439.62|2430.92|2439.78|2431.08|2439.36|2430.66|30
1627615240000|2021-07-30 03:20:40|2439.71|2431.01|2440.19|2431.49|2440.2|2431.5|2439.57|2430.87|27
1627615250000|2021-07-30 03:20:50|2440.16|2431.46|2440.07|2431.37|2440.38|2431.68|2439.99|2431.29|33
1627615260000|2021-07-30 03:21:00|2440.08|2431.38|2440.19|2431.49|2440.19|2431.49|2439.17|2430.47|36
1627615270000|2021-07-30 03:21:10|2440.2|2431.5|2440.7|2432|2440.7|2432|2440.13|2431.43|34
1627615280000|2021-07-30 03:21:20|2440.56|2431.86|2440.64|2431.94|2440.7|2432|2440.56|2431.86|14
1627615290000|2021-07-30 03:21:30|2440.68|2431.98|2440.75|2432.05|2440.83|2432.13|2440.61|2431.91|31
1627615300000|2021-07-30 03:21:40|2440.79|2432.09|2440.71|2432.01|2440.81|2432.11|2440.64|2431.94|19
1627615310000|2021-07-30 03:21:50|2440.73|2432.03|2439.53|2430.83|2440.77|2432.07|2439.41|2430.71|24
1627615320000|2021-07-30 03:22:00|2439.55|2430.85|2439.9|2431.2|2439.95|2431.25|2439.55|2430.85|32
1627615330000|2021-07-30 03:22:10|2439.89|2431.19|2439.78|2431.08|2439.96|2431.26|2439.67|2430.97|31
1627615340000|2021-07-30 03:22:20|2439.8|2431.1|2439.88|2431.18|2439.93|2431.23|2439.65|2430.95|32
1627615350000|2021-07-30 03:22:30|2439.84|2431.14|2439.45|2430.75|2439.84|2431.14|2439.25|2430.55|11
1627615360000|2021-07-30 03:22:40|2439.25|2430.55|2438.58|2429.88|2439.37|2430.67|2438.46|2429.76|15
1627615370000|2021-07-30 03:22:50|2438.46|2429.76|2437.96|2429.26|2438.59|2429.89|2437.95|2429.25|31
1627615380000|2021-07-30 03:23:00|2437.97|2429.27|2437.09|2428.39|2438.19|2429.49|2437.09|2428.39|35
1627615390000|2021-07-30 03:23:10|2437.04|2428.34|2437.36|2428.66|2437.66|2428.96|2437.04|2428.34|35
1627615400000|2021-07-30 03:23:20|2437.35|2428.65|2437.24|2428.54|2437.58|2428.88|2437.18|2428.48|35
1627615410000|2021-07-30 03:23:30|2437.19|2428.49|2437.38|2428.68|2437.58|2428.88|2437.16|2428.46|29
1627615420000|2021-07-30 03:23:40|2437.37|2428.67|2437.22|2428.52|2437.48|2428.78|2437.09|2428.39|31
1627615430000|2021-07-30 03:23:50|2437.24|2428.54|2438.64|2429.94|2438.72|2430.02|2437.13|2428.43|36
1627615440000|2021-07-30 03:24:00|2438.54|2429.84|2437.09|2428.39|2438.54|2429.84|2436.93|2428.23|34
1627615450000|2021-07-30 03:24:10|2437.05|2428.35|2436.93|2428.23|2437.28|2428.58|2436.92|2428.22|29
1627615460000|2021-07-30 03:24:20|2437.28|2428.58|2437.23|2428.53|2437.63|2428.93|2437.08|2428.38|30
1627615470000|2021-07-30 03:24:30|2437.21|2428.51|2437.16|2428.46|2437.36|2428.66|2437.09|2428.39|25
1627615480000|2021-07-30 03:24:40|2437.22|2428.52|2437.65|2428.95|2437.65|2428.95|2436.48|2427.78|25
1627615490000|2021-07-30 03:24:50|2437.71|2429.01|2437.49|2428.79|2437.71|2429.01|2437.11|2428.41|31
1627615500000|2021-07-30 03:25:00|2437.48|2428.78|2437.27|2428.57|2437.5|2428.8|2437.26|2428.56|22
1627615510000|2021-07-30 03:25:10|2437.24|2428.54|2437.33|2428.63|2437.36|2428.66|2437.15|2428.45|25
1627615520000|2021-07-30 03:25:20|2437.34|2428.64|2438.05|2429.35|2438.14|2429.44|2437.34|2428.64|24
1627615530000|2021-07-30 03:25:30|2438.03|2429.33|2437.9|2429.2|2438.06|2429.36|2437.9|2429.2|13
1627615540000|2021-07-30 03:25:40|2437.92|2429.22|2438.01|2429.31|2438.02|2429.32|2437.92|2429.22|7
1627615550000|2021-07-30 03:25:50|2438.24|2429.54|2437.31|2428.61|2438.27|2429.57|2437.26|2428.56|29
1627615560000|2021-07-30 03:26:00|2437.27|2428.57|2437.3|2428.6|2437.47|2428.77|2437.26|2428.56|29
1627615570000|2021-07-30 03:26:10|2437.39|2428.69|2437.95|2429.25|2437.95|2429.25|2437.34|2428.64|26
1627615580000|2021-07-30 03:26:20|2438|2429.3|2437.84|2429.14|2438.04|2429.34|2437.65|2428.95|32
1627615590000|2021-07-30 03:26:30|2437.66|2428.96|2438.16|2429.46|2438.24|2429.54|2437.66|2428.96|26
1627615600000|2021-07-30 03:26:40|2438.24|2429.54|2438.46|2429.76|2438.5|2429.8|2438.15|2429.45|28
1627615610000|2021-07-30 03:26:50|2438.5|2429.8|2438.55|2429.85|2438.94|2430.24|2438.43|2429.73|27
1627615620000|2021-07-30 03:27:00|2438.63|2429.93|2439.28|2430.58|2439.37|2430.67|2438.53|2429.83|26
1627615630000|2021-07-30 03:27:10|2439.23|2430.53|2439.5|2430.8|2439.5|2430.8|2439.23|2430.53|27
1627615640000|2021-07-30 03:27:20|2439.46|2430.76|2438.91|2430.21|2439.52|2430.82|2438.73|2430.03|16
1627615650000|2021-07-30 03:27:30|2438.9|2430.2|2437.89|2429.19|2439.02|2430.32|2437.89|2429.19|25
1627615660000|2021-07-30 03:27:40|2437.98|2429.28|2438.42|2429.72|2438.43|2429.73|2437.86|2429.16|27
1627615670000|2021-07-30 03:27:50|2438.41|2429.71|2439.57|2430.87|2439.65|2430.95|2438.35|2429.65|28
1627615680000|2021-07-30 03:28:00|2439.64|2430.94|2439.56|2430.86|2439.64|2430.94|2439.12|2430.42|24
1627615690000|2021-07-30 03:28:10|2439.58|2430.88|2439.66|2430.96|2439.66|2430.96|2439.58|2430.88|6
1627615700000|2021-07-30 03:28:20|2439.65|2430.95|2438.94|2430.24|2439.65|2430.95|2438.94|2430.24|17
1627615710000|2021-07-30 03:28:30|2439.02|2430.32|2438.85|2430.15|2439.02|2430.32|2438.73|2430.03|34
1627615720000|2021-07-30 03:28:40|2438.76|2430.06|2438.52|2429.82|2438.78|2430.08|2438.52|2429.82|38
1627615730000|2021-07-30 03:28:50|2438.53|2429.83|2437.95|2429.25|2438.54|2429.84|2437.92|2429.22|30
1627615740000|2021-07-30 03:29:00|2437.98|2429.28|2438.92|2430.22|2439.01|2430.31|2437.98|2429.28|33
1627615750000|2021-07-30 03:29:10|2438.88|2430.18|2438.68|2429.98|2438.89|2430.19|2438.57|2429.87|35
1627615760000|2021-07-30 03:29:20|2438.8|2430.1|2438.95|2430.25|2438.98|2430.28|2438.67|2429.97|40
1627615770000|2021-07-30 03:29:30|2439.02|2430.32|2438.86|2430.16|2439.55|2430.85|2438.73|2430.03|30
1627615780000|2021-07-30 03:29:40|2438.87|2430.17|2439.07|2430.37|2439.1|2430.4|2438.78|2430.08|33
1627615790000|2021-07-30 03:29:50|2439.06|2430.36|2439.57|2430.87|2439.79|2431.09|2438.9|2430.2|32
1627615800000|2021-07-30 03:30:00|2439.61|2430.91|2439.8|2431.1|2439.92|2431.22|2439.42|2430.72|26
1627615810000|2021-07-30 03:30:10|2439.69|2430.99|2440|2431.3|2440.04|2431.34|2439.64|2430.94|17
1627615820000|2021-07-30 03:30:20|2440.03|2431.33|2440.14|2431.44|2440.35|2431.65|2439.38|2430.68|28
1627615830000|2021-07-30 03:30:30|2439.96|2431.26|2439.99|2431.29|2440.48|2431.78|2439.87|2431.17|34
1627615840000|2021-07-30 03:30:40|2440.07|2431.37|2440.21|2431.51|2440.34|2431.64|2439.61|2430.91|34
1627615850000|2021-07-30 03:30:50|2440.22|2431.52|2439.93|2431.23|2440.25|2431.55|2439.93|2431.23|24
1627615860000|2021-07-30 03:31:00|2440.1|2431.4|2439.29|2430.59|2440.1|2431.4|2439.29|2430.59|26
1627615870000|2021-07-30 03:31:10|2439.13|2430.43|2439.12|2430.42|2439.58|2430.88|2438.88|2430.18|32
1627615880000|2021-07-30 03:31:20|2439.11|2430.41|2438.69|2429.99|2439.24|2430.54|2438.47|2429.77|31
1627615890000|2021-07-30 03:31:30|2438.68|2429.98|2435.15|2426.45|2438.85|2430.15|2435.15|2426.45|35
1627615900000|2021-07-30 03:31:40|2434.84|2426.14|2436.71|2428.01|2436.96|2428.26|2434.8|2426.1|38
1627615910000|2021-07-30 03:31:50|2436.77|2428.07|2435.54|2426.84|2436.77|2428.07|2435.32|2426.62|37
1627615920000|2021-07-30 03:32:00|2435.48|2426.78|2435.71|2427.01|2436.61|2427.91|2435.46|2426.76|34
1627615930000|2021-07-30 03:32:10|2435.73|2427.03|2430.67|2421.97|2435.84|2427.14|2430.67|2421.97|37
1627615940000|2021-07-30 03:32:20|2430.51|2421.81|2429.52|2420.82|2430.52|2421.82|2429.47|2420.77|39
1627615950000|2021-07-30 03:32:30|2429.44|2420.74|2428.24|2419.54|2429.53|2420.83|2427.2|2418.5|39
1627615960000|2021-07-30 03:32:40|2428.23|2419.53|2429.13|2420.43|2429.13|2420.43|2428.08|2419.38|35
1627615970000|2021-07-30 03:32:50|2429.1|2420.4|2429.78|2421.08|2429.78|2421.08|2428.62|2419.92|32
1627615980000|2021-07-30 03:33:00|2429.9|2421.2|2429.67|2420.97|2430.04|2421.34|2428.9|2420.2|34
1627615990000|2021-07-30 03:33:10|2429.69|2420.99|2430.43|2421.73|2430.43|2421.73|2429.56|2420.86|38
1627616000000|2021-07-30 03:33:20|2430.52|2421.82|2430.09|2421.39|2430.52|2421.82|2429.87|2421.17|35
1627616010000|2021-07-30 03:33:30|2429.99|2421.29|2430.73|2422.03|2430.74|2422.04|2429.99|2421.29|26
1627616020000|2021-07-30 03:33:40|2430.71|2422.01|2430.6|2421.9|2430.72|2422.02|2430.46|2421.76|38
1627616030000|2021-07-30 03:33:50|2430.65|2421.95|2431.11|2422.41|2431.11|2422.41|2430.54|2421.84|32
1627616040000|2021-07-30 03:34:00|2431.15|2422.45|2431.19|2422.49|2431.26|2422.56|2431.07|2422.37|34
1627616050000|2021-07-30 03:34:10|2431.17|2422.47|2431.15|2422.45|2431.46|2422.76|2431.08|2422.38|32
1627616060000|2021-07-30 03:34:20|2431.1|2422.4|2431.2|2422.5|2431.56|2422.86|2431.1|2422.4|32
1627616070000|2021-07-30 03:34:30|2431.3|2422.6|2430.79|2422.09|2431.3|2422.6|2430.7|2422|29
1627616080000|2021-07-30 03:34:40|2430.8|2422.1|2430.7|2422|2430.85|2422.15|2430.7|2422|18
1627616090000|2021-07-30 03:34:50|2430.57|2421.87|2430.4|2421.7|2430.57|2421.87|2430.35|2421.65|26
1627616100000|2021-07-30 03:35:00|2430.39|2421.69|2431.06|2422.36|2431.21|2422.51|2430.39|2421.69|20
1627616110000|2021-07-30 03:35:10|2431.05|2422.35|2430.5|2421.8|2431.16|2422.46|2430.5|2421.8|14
1627616120000|2021-07-30 03:35:20|2430.38|2421.68|2430.39|2421.69|2430.64|2421.94|2430.2|2421.5|34
1627616130000|2021-07-30 03:35:30|2430.4|2421.7|2429.89|2421.19|2430.4|2421.7|2429.8|2421.1|32
1627616140000|2021-07-30 03:35:40|2429.71|2421.01|2429.58|2420.88|2429.85|2421.15|2429.48|2420.78|32
1627616150000|2021-07-30 03:35:50|2429.52|2420.82|2426.66|2417.96|2429.59|2420.89|2426.66|2417.96|34
1627616160000|2021-07-30 03:36:00|2426.47|2417.77|2425.37|2416.67|2426.47|2417.77|2423.83|2415.13|38
1627616170000|2021-07-30 03:36:10|2424.77|2416.07|2424.74|2416.04|2425.41|2416.71|2423.75|2415.05|37
1627616180000|2021-07-30 03:36:20|2424.97|2416.27|2426.2|2417.5|2426.2|2417.5|2424.97|2416.27|30
1627616190000|2021-07-30 03:36:30|2426.75|2418.05|2426.19|2417.49|2426.79|2418.09|2425.78|2417.08|38
1627616200000|2021-07-30 03:36:40|2426.16|2417.46|2424.61|2415.91|2426.21|2417.51|2424.57|2415.87|35
1627616210000|2021-07-30 03:36:50|2424.75|2416.05|2423.81|2415.11|2424.83|2416.13|2423.58|2414.88|27
1627616220000|2021-07-30 03:37:00|2423.8|2415.1|2423.44|2414.74|2423.86|2415.16|2422.39|2413.69|36
1627616230000|2021-07-30 03:37:10|2423.38|2414.68|2424.42|2415.72|2424.65|2415.95|2423.38|2414.68|37
1627616240000|2021-07-30 03:37:20|2424.47|2415.77|2425.64|2416.94|2425.64|2416.94|2424.47|2415.77|30
1627616250000|2021-07-30 03:37:30|2425.63|2416.93|2425.77|2417.07|2425.84|2417.14|2425.51|2416.81|37
1627616260000|2021-07-30 03:37:40|2425.8|2417.1|2425.07|2416.37|2426.24|2417.54|2425.06|2416.36|36
1627616270000|2021-07-30 03:37:50|2425|2416.3|2424.12|2415.42|2425.81|2417.11|2424.07|2415.37|36
1627616280000|2021-07-30 03:38:00|2424.01|2415.31|2425.04|2416.34|2425.21|2416.51|2423.55|2414.85|39
1627616290000|2021-07-30 03:38:10|2425.08|2416.38|2425.24|2416.54|2425.5|2416.8|2424.81|2416.11|34
1627616300000|2021-07-30 03:38:20|2425.35|2416.65|2425.46|2416.76|2425.53|2416.83|2425.26|2416.56|31
1627616310000|2021-07-30 03:38:30|2425.47|2416.77|2425.46|2416.76|2425.49|2416.79|2425.2|2416.5|33
1627616320000|2021-07-30 03:38:40|2425.45|2416.75|2425.26|2416.56|2425.45|2416.75|2425.15|2416.45|33
1627616330000|2021-07-30 03:38:50|2425.25|2416.55|2423.54|2414.84|2425.31|2416.61|2422.42|2413.72|31
1627616340000|2021-07-30 03:39:00|2423.33|2414.63|2424.11|2415.41|2424.13|2415.43|2423.17|2414.47|39
1627616350000|2021-07-30 03:39:10|2424.36|2415.66|2425.03|2416.33|2425.07|2416.37|2424.26|2415.56|36
1627616360000|2021-07-30 03:39:20|2425.04|2416.34|2424.9|2416.2|2425.23|2416.53|2424.76|2416.06|34
1627616370000|2021-07-30 03:39:30|2424.8|2416.1|2426.54|2417.84|2426.58|2417.88|2424.4|2415.7|34
1627616380000|2021-07-30 03:39:40|2426.51|2417.81|2426.29|2417.59|2426.71|2418.01|2425.71|2417.01|35
1627616390000|2021-07-30 03:39:50|2426.43|2417.73|2427.63|2418.93|2427.88|2419.18|2426.25|2417.55|39
1627616400000|2021-07-30 03:40:00|2427.75|2419.05|2428.54|2419.84|2428.54|2419.84|2427.75|2419.05|33
1627616410000|2021-07-30 03:40:10|2428.49|2419.79|2428.24|2419.54|2428.95|2420.25|2428.24|2419.54|25
1627616420000|2021-07-30 03:40:20|2427.92|2419.22|2428.53|2419.83|2428.8|2420.1|2427.81|2419.11|33
1627616430000|2021-07-30 03:40:30|2428.56|2419.86|2429.28|2420.58|2429.3|2420.6|2428.41|2419.71|26
1627616440000|2021-07-30 03:40:40|2429.25|2420.55|2428.26|2419.56|2429.25|2420.55|2428.18|2419.48|28
1627616450000|2021-07-30 03:40:50|2428.29|2419.59|2428.39|2419.69|2428.52|2419.82|2428.11|2419.41|31
1627616460000|2021-07-30 03:41:00|2428.46|2419.76|2428.66|2419.96|2428.8|2420.1|2428.34|2419.64|16
1627616470000|2021-07-30 03:41:10|2428.64|2419.94|2428.36|2419.66|2428.79|2420.09|2427.46|2418.76|36
1627616480000|2021-07-30 03:41:20|2428.33|2419.63|2429.92|2421.22|2429.97|2421.27|2428.33|2419.63|33
1627616490000|2021-07-30 03:41:30|2429.95|2421.25|2429.08|2420.38|2429.95|2421.25|2428.9|2420.2|35
1627616500000|2021-07-30 03:41:40|2429.09|2420.39|2429.2|2420.5|2429.55|2420.85|2429.01|2420.31|37
1627616510000|2021-07-30 03:41:50|2429.21|2420.51|2429.53|2420.83|2429.87|2421.17|2429.06|2420.36|31
1627616520000|2021-07-30 03:42:00|2429.62|2420.92|2430.07|2421.37|2430.09|2421.39|2429.46|2420.76|31
1627616530000|2021-07-30 03:42:10|2429.99|2421.29|2429.5|2420.8|2430.62|2421.92|2429.5|2420.8|35
1627616540000|2021-07-30 03:42:20|2429.86|2421.16|2430.04|2421.34|2430.04|2421.34|2429.01|2420.31|35
1627616550000|2021-07-30 03:42:30|2430.05|2421.35|2429.22|2420.52|2430.05|2421.35|2429.1|2420.4|37
1627616560000|2021-07-30 03:42:40|2429.26|2420.56|2429.2|2420.5|2429.31|2420.61|2429.08|2420.38|35
1627616570000|2021-07-30 03:42:50|2429.18|2420.48|2429.7|2421|2429.7|2421|2429.18|2420.48|38
1627616580000|2021-07-30 03:43:00|2429.68|2420.98|2430.23|2421.53|2430.45|2421.75|2429.66|2420.96|18
1627616590000|2021-07-30 03:43:10|2430.22|2421.52|2429.26|2420.56|2430.42|2421.72|2429.26|2420.56|35
1627616600000|2021-07-30 03:43:20|2429.33|2420.63|2428.82|2420.12|2429.45|2420.75|2428.82|2420.12|29
1627616610000|2021-07-30 03:43:30|2428.7|2420|2429.06|2420.36|2429.06|2420.36|2428.7|2420|18
1627616620000|2021-07-30 03:43:40|2428.86|2420.16|2430.01|2421.31|2430.05|2421.35|2428.86|2420.16|32
1627616630000|2021-07-30 03:43:50|2430|2421.3|2430.01|2421.31|2430.26|2421.56|2429.88|2421.18|25
1627616640000|2021-07-30 03:44:00|2429.98|2421.28|2431.18|2422.48|2431.18|2422.48|2429.98|2421.28|35
1627616650000|2021-07-30 03:44:10|2431.1|2422.4|2431.14|2422.44|2431.38|2422.68|2431.02|2422.32|30
1627616660000|2021-07-30 03:44:20|2431.04|2422.34|2431.11|2422.41|2431.23|2422.53|2430.15|2421.45|23
1627616670000|2021-07-30 03:44:30|2431.08|2422.38|2431.25|2422.55|2431.35|2422.65|2431.07|2422.37|20
1627616680000|2021-07-30 03:44:40|2431.28|2422.58|2430.89|2422.19|2431.58|2422.88|2430.87|2422.17|33
1627616690000|2021-07-30 03:44:50|2431.04|2422.34|2431.49|2422.79|2431.52|2422.82|2430.9|2422.2|29
1627616700000|2021-07-30 03:45:00|2431.43|2422.73|2430.58|2421.88|2431.46|2422.76|2430.51|2421.81|32
1627616710000|2021-07-30 03:45:10|2430.61|2421.91|2431.35|2422.65|2431.61|2422.91|2430.55|2421.85|33
1627616720000|2021-07-30 03:45:20|2431.34|2422.64|2430.85|2422.15|2431.34|2422.64|2430.83|2422.13|32
1627616730000|2021-07-30 03:45:30|2430.86|2422.16|2430.71|2422.01|2430.98|2422.28|2430.56|2421.86|32
1627616740000|2021-07-30 03:45:40|2430.54|2421.84|2429.98|2421.28|2430.7|2422|2429.98|2421.28|32
1627616750000|2021-07-30 03:45:50|2430.06|2421.36|2430.25|2421.55|2430.33|2421.63|2430|2421.3|34
1627616760000|2021-07-30 03:46:00|2430.21|2421.51|2430.82|2422.12|2430.87|2422.17|2430.18|2421.48|33
1627616770000|2021-07-30 03:46:10|2430.81|2422.11|2430.87|2422.17|2431.07|2422.37|2430.74|2422.04|24
1627616780000|2021-07-30 03:46:20|2430.86|2422.16|2430.87|2422.17|2430.87|2422.17|2430.74|2422.04|28
1627616790000|2021-07-30 03:46:30|2430.89|2422.19|2430.98|2422.28|2430.98|2422.28|2430.82|2422.12|19
1627616800000|2021-07-30 03:46:40|2431|2422.3|2431.06|2422.36|2431.26|2422.56|2430.86|2422.16|19
1627616810000|2021-07-30 03:46:50|2430.98|2422.28|2431|2422.3|2431|2422.3|2430.98|2422.28|2
1627616820000|2021-07-30 03:47:00|2431.04|2422.34|2430.92|2422.22|2431.19|2422.49|2430.91|2422.21|12
1627616830000|2021-07-30 03:47:10|2430.91|2422.21|2431.12|2422.42|2431.12|2422.42|2430.81|2422.11|29
1627616840000|2021-07-30 03:47:20|2431.16|2422.46|2431.26|2422.56|2431.35|2422.65|2431.16|2422.46|34
1627616850000|2021-07-30 03:47:30|2431.27|2422.57|2432.12|2423.42|2432.12|2423.42|2431.23|2422.53|24
1627616860000|2021-07-30 03:47:40|2432.19|2423.49|2431.03|2422.33|2432.19|2423.49|2431.03|2422.33|20
1627616870000|2021-07-30 03:47:50|2430.94|2422.24|2430.08|2421.38|2431.32|2422.62|2429.44|2420.74|37
1627616880000|2021-07-30 03:48:00|2430.12|2421.42|2430.33|2421.63|2430.67|2421.97|2430.12|2421.42|32
1627616890000|2021-07-30 03:48:10|2430.42|2421.72|2430.39|2421.69|2430.87|2422.17|2430.35|2421.65|37
1627616900000|2021-07-30 03:48:20|2430.63|2421.93|2429.8|2421.1|2430.81|2422.11|2429.58|2420.88|38
1627616910000|2021-07-30 03:48:30|2430.02|2421.32|2430.19|2421.49|2430.38|2421.68|2429.75|2421.05|36
1627616920000|2021-07-30 03:48:40|2430.21|2421.51|2429.46|2420.76|2430.29|2421.59|2429.46|2420.76|32
1627616930000|2021-07-30 03:48:50|2429.41|2420.71|2428.77|2420.07|2429.43|2420.73|2428.76|2420.06|19
1627616940000|2021-07-30 03:49:00|2428.47|2419.77|2429.35|2420.65|2429.35|2420.65|2428.47|2419.77|29
1627616950000|2021-07-30 03:49:10|2429.5|2420.8|2429.21|2420.51|2429.95|2421.25|2428.5|2419.8|29
1627616960000|2021-07-30 03:49:20|2429.24|2420.54|2429.56|2420.86|2430.23|2421.53|2429.15|2420.45|34
1627616970000|2021-07-30 03:49:30|2429.42|2420.72|2429.18|2420.48|2429.43|2420.73|2429.18|2420.48|33
1627616980000|2021-07-30 03:49:40|2429.22|2420.52|2428.65|2419.95|2429.31|2420.61|2428.54|2419.84|26
1627616990000|2021-07-30 03:49:50|2428.62|2419.92|2429.01|2420.31|2429.23|2420.53|2428.51|2419.81|33
1627617000000|2021-07-30 03:50:00|2429.23|2420.53|2429.26|2420.56|2429.42|2420.72|2429.03|2420.33|31
1627617010000|2021-07-30 03:50:10|2429.25|2420.55|2428.77|2420.07|2429.47|2420.77|2428.77|2420.07|28
1627617020000|2021-07-30 03:50:20|2428.63|2419.93|2429.22|2420.52|2429.22|2420.52|2428.56|2419.86|29
1627617030000|2021-07-30 03:50:30|2429.16|2420.46|2429.13|2420.43|2429.42|2420.72|2428.83|2420.13|26
1627617040000|2021-07-30 03:50:40|2429.16|2420.46|2428.68|2419.98|2429.16|2420.46|2428.62|2419.92|36
1627617050000|2021-07-30 03:50:50|2428.72|2420.02|2429.01|2420.31|2429.1|2420.4|2428.72|2420.02|32
1627617060000|2021-07-30 03:51:00|2429.03|2420.33|2429.18|2420.48|2429.59|2420.89|2428.83|2420.13|29
1627617070000|2021-07-30 03:51:10|2429.26|2420.56|2428.69|2419.99|2429.26|2420.56|2428.57|2419.87|39
1627617080000|2021-07-30 03:51:20|2428.68|2419.98|2428.69|2419.99|2429.05|2420.35|2428.6|2419.9|32
1627617090000|2021-07-30 03:51:30|2428.68|2419.98|2428.74|2420.04|2428.91|2420.21|2428.59|2419.89|18
1627617100000|2021-07-30 03:51:40|2428.76|2420.06|2428.35|2419.65|2428.94|2420.24|2428.32|2419.62|27
1627617110000|2021-07-30 03:51:50|2428.37|2419.67|2428.64|2419.94|2428.64|2419.94|2428.29|2419.59|30
1627617120000|2021-07-30 03:52:00|2428.67|2419.97|2428.74|2420.04|2428.81|2420.11|2428.57|2419.87|23
1627617130000|2021-07-30 03:52:10|2428.75|2420.05|2428.66|2419.96|2428.77|2420.07|2428.65|2419.95|17
1627617140000|2021-07-30 03:52:20|2428.63|2419.93|2429.01|2420.31|2429.01|2420.31|2428.61|2419.91|17
1627617150000|2021-07-30 03:52:30|2429.15|2420.45|2429.29|2420.59|2429.29|2420.59|2429.06|2420.36|27
1627617160000|2021-07-30 03:52:40|2429.27|2420.57|2427.96|2419.26|2429.28|2420.58|2427.96|2419.26|23
1627617170000|2021-07-30 03:52:50|2428.06|2419.36|2428.11|2419.41|2428.11|2419.41|2427.59|2418.89|36
1627617180000|2021-07-30 03:53:00|2428.13|2419.43|2428.43|2419.73|2428.81|2420.11|2427.82|2419.12|38
1627617190000|2021-07-30 03:53:10|2428.49|2419.79|2428.08|2419.38|2428.52|2419.82|2427.88|2419.18|31
1627617200000|2021-07-30 03:53:20|2428.14|2419.44|2428.22|2419.52|2428.51|2419.81|2428.06|2419.36|27
1627617210000|2021-07-30 03:53:30|2428.18|2419.48|2428.37|2419.67|2428.51|2419.81|2428.18|2419.48|23
1627617220000|2021-07-30 03:53:40|2428.31|2419.61|2427.94|2419.24|2428.38|2419.68|2427.94|2419.24|31
1627617230000|2021-07-30 03:53:50|2427.93|2419.23|2428.16|2419.46|2428.17|2419.47|2427.76|2419.06|31
1627617240000|2021-07-30 03:54:00|2428.23|2419.53|2428.93|2420.23|2428.93|2420.23|2428.1|2419.4|20
1627617250000|2021-07-30 03:54:10|2428.92|2420.22|2428.09|2419.39|2429.12|2420.42|2428.09|2419.39|18
1627617260000|2021-07-30 03:54:20|2428.07|2419.37|2425.75|2417.05|2428.07|2419.37|2425.53|2416.83|36
1627617270000|2021-07-30 03:54:30|2425.84|2417.14|2424.88|2416.18|2425.9|2417.2|2424.76|2416.06|35
1627617280000|2021-07-30 03:54:40|2424.86|2416.16|2425.02|2416.32|2425.16|2416.46|2424.55|2415.85|35
1627617290000|2021-07-30 03:54:50|2425.11|2416.41|2425.26|2416.56|2425.42|2416.72|2424.75|2416.05|35
1627617300000|2021-07-30 03:55:00|2425.18|2416.48|2424.51|2415.81|2425.35|2416.65|2424.33|2415.63|35
1627617310000|2021-07-30 03:55:10|2424.52|2415.82|2424|2415.3|2424.64|2415.94|2424|2415.3|35
1627617320000|2021-07-30 03:55:20|2424.07|2415.37|2423.98|2415.28|2424.07|2415.37|2423.63|2414.93|33
1627617330000|2021-07-30 03:55:30|2423.94|2415.24|2423.89|2415.19|2423.97|2415.27|2423.64|2414.94|33
1627617340000|2021-07-30 03:55:40|2424.08|2415.38|2423.95|2415.25|2424.09|2415.39|2423.87|2415.17|31
1627617350000|2021-07-30 03:55:50|2423.9|2415.2|2423.45|2414.75|2423.99|2415.29|2423.25|2414.55|32
1627617360000|2021-07-30 03:56:00|2423.42|2414.72|2424.56|2415.86|2424.71|2416.01|2423.19|2414.49|21
1627617370000|2021-07-30 03:56:10|2424.41|2415.71|2424.9|2416.2|2425.32|2416.62|2424.41|2415.71|21
1627617380000|2021-07-30 03:56:20|2424.97|2416.27|2424.91|2416.21|2425.07|2416.37|2424.85|2416.15|16
1627617390000|2021-07-30 03:56:30|2424.9|2416.2|2424.79|2416.09|2424.91|2416.21|2424.67|2415.97|17
1627617400000|2021-07-30 03:56:40|2424.76|2416.06|2424.71|2416.01|2424.85|2416.15|2424.46|2415.76|18
1627617410000|2021-07-30 03:56:50|2424.91|2416.21|2425.51|2416.81|2425.51|2416.81|2424.83|2416.13|16
1627617420000|2021-07-30 03:57:00|2425.54|2416.84|2425.38|2416.68|2425.72|2417.02|2425.38|2416.68|20
1627617430000|2021-07-30 03:57:10|2425.54|2416.84|2426.37|2417.67|2426.37|2417.67|2425.39|2416.69|28
1627617440000|2021-07-30 03:57:20|2426.36|2417.66|2427.52|2418.82|2427.55|2418.85|2426.29|2417.59|19
1627617450000|2021-07-30 03:57:30|2427.58|2418.88|2428.07|2419.37|2428.07|2419.37|2427.58|2418.88|34
1627617460000|2021-07-30 03:57:40|2428.01|2419.31|2426.99|2418.29|2428.01|2419.31|2426.97|2418.27|35
1627617470000|2021-07-30 03:57:50|2427.01|2418.31|2427.56|2418.86|2427.56|2418.86|2427|2418.3|32
1627617480000|2021-07-30 03:58:00|2427.47|2418.77|2427.84|2419.14|2427.88|2419.18|2427.32|2418.62|32
1627617490000|2021-07-30 03:58:10|2427.79|2419.09|2427.54|2418.84|2427.79|2419.09|2427.54|2418.84|26
1627617500000|2021-07-30 03:58:20|2427.52|2418.82|2427.32|2418.62|2427.54|2418.84|2426.72|2418.02|38
1627617510000|2021-07-30 03:58:30|2427.16|2418.46|2427.28|2418.58|2427.33|2418.63|2427.03|2418.33|23
1627617520000|2021-07-30 03:58:40|2427.3|2418.6|2427.62|2418.92|2427.69|2418.99|2427.25|2418.55|23
1627617530000|2021-07-30 03:58:50|2427.6|2418.9|2427.55|2418.85|2427.63|2418.93|2427.37|2418.67|19
1627617540000|2021-07-30 03:59:00|2427.5|2418.8|2427.59|2418.89|2427.61|2418.91|2427.5|2418.8|21
1627617550000|2021-07-30 03:59:10|2427.6|2418.9|2427.38|2418.68|2427.6|2418.9|2427.28|2418.58|12
1627617560000|2021-07-30 03:59:20|2427.4|2418.7|2427.59|2418.89|2427.71|2419.01|2427.25|2418.55|32
1627617570000|2021-07-30 03:59:30|2427.55|2418.85|2426.89|2418.19|2427.74|2419.04|2426.83|2418.13|34
1627617580000|2021-07-30 03:59:40|2426.88|2418.18|2427.84|2419.14|2427.84|2419.14|2426.75|2418.05|16
1627617590000|2021-07-30 03:59:50|2427.83|2419.13|2427.02|2418.32|2427.83|2419.13|2426.96|2418.26|30
1627617600000|2021-07-30 04:00:00|2426.95|2418.25|2428.69|2419.99|2428.76|2420.06|2426.94|2418.24|28
1627617610000|2021-07-30 04:00:10|2428.65|2419.95|2429.03|2420.33|2429.14|2420.44|2428.62|2419.92|27
1627617620000|2021-07-30 04:00:20|2428.97|2420.27|2428.91|2420.21|2428.97|2420.27|2428.79|2420.09|13
1627617630000|2021-07-30 04:00:30|2428.93|2420.23|2429.2|2420.5|2429.27|2420.57|2428.69|2419.99|29
1627617640000|2021-07-30 04:00:40|2429.24|2420.54|2429.37|2420.67|2429.39|2420.69|2429.12|2420.42|33
1627617650000|2021-07-30 04:00:50|2429.39|2420.69|2429.7|2421|2430.17|2421.47|2429.25|2420.55|35
1627617660000|2021-07-30 04:01:00|2429.74|2421.04|2429.66|2420.96|2430.24|2421.54|2429.63|2420.93|36
1627617670000|2021-07-30 04:01:10|2429.56|2420.86|2428.12|2419.42|2429.56|2420.86|2426.95|2418.25|39
1627617680000|2021-07-30 04:01:20|2428.04|2419.34|2427.94|2419.24|2428.08|2419.38|2427.55|2418.85|35
1627617690000|2021-07-30 04:01:30|2427.91|2419.21|2429.91|2421.21|2430|2421.3|2427.91|2419.21|36
1627617700000|2021-07-30 04:01:40|2429.83|2421.13|2431.39|2422.69|2431.47|2422.77|2429.83|2421.13|37
1627617710000|2021-07-30 04:01:50|2431.46|2422.76|2431.66|2422.96|2432.56|2423.86|2431.44|2422.74|33
1627617720000|2021-07-30 04:02:00|2431.65|2422.95|2432.46|2423.76|2432.57|2423.87|2431.42|2422.72|28
1627617730000|2021-07-30 04:02:10|2432.47|2423.77|2432.28|2423.58|2432.49|2423.79|2432.27|2423.57|17
1627617740000|2021-07-30 04:02:20|2432.32|2423.62|2432.98|2424.28|2432.98|2424.28|2432.32|2423.62|21
1627617750000|2021-07-30 04:02:30|2432.99|2424.29|2433.5|2424.8|2433.5|2424.8|2432.99|2424.29|7
1627617760000|2021-07-30 04:02:40|2433.49|2424.79|2433.81|2425.11|2433.82|2425.12|2433.44|2424.74|20
1627617770000|2021-07-30 04:02:50|2433.79|2425.09|2432.66|2423.96|2433.81|2425.11|2432.52|2423.82|30
1627617780000|2021-07-30 04:03:00|2432.79|2424.09|2430.92|2422.22|2433.19|2424.49|2430.89|2422.19|34
1627617790000|2021-07-30 04:03:10|2430.85|2422.15|2430.4|2421.7|2431.08|2422.38|2430.4|2421.7|34
1627617800000|2021-07-30 04:03:20|2430.31|2421.61|2430.06|2421.36|2430.31|2421.61|2429.6|2420.9|34
1627617810000|2021-07-30 04:03:30|2430.3|2421.6|2429.03|2420.33|2430.52|2421.82|2428.68|2419.98|37
1627617820000|2021-07-30 04:03:40|2428.91|2420.21|2428.64|2419.94|2428.94|2420.24|2428.47|2419.77|31
1627617830000|2021-07-30 04:03:50|2428.57|2419.87|2428.47|2419.77|2429.13|2420.43|2428.47|2419.77|28
1627617840000|2021-07-30 04:04:00|2428.31|2419.61|2429.3|2420.6|2429.3|2420.6|2428.22|2419.52|32
1627617850000|2021-07-30 04:04:10|2429.12|2420.42|2428.7|2420|2429.8|2421.1|2428.63|2419.93|35
1627617860000|2021-07-30 04:04:20|2428.65|2419.95|2428.72|2420.02|2429.36|2420.66|2428.49|2419.79|34
1627617870000|2021-07-30 04:04:30|2428.62|2419.92|2428.46|2419.76|2428.71|2420.01|2428.29|2419.59|32
1627617880000|2021-07-30 04:04:40|2428.42|2419.72|2427.83|2419.13|2428.42|2419.72|2427.81|2419.11|36
1627617890000|2021-07-30 04:04:50|2427.77|2419.07|2428.84|2420.14|2429|2420.3|2427.66|2418.96|35
1627617900000|2021-07-30 04:05:00|2428.85|2420.15|2428.24|2419.54|2428.85|2420.15|2428.24|2419.54|35
1627617910000|2021-07-30 04:05:10|2428.28|2419.58|2428.07|2419.37|2428.43|2419.73|2428.07|2419.37|31
1627617920000|2021-07-30 04:05:20|2428|2419.3|2428.43|2419.73|2428.51|2419.81|2427.98|2419.28|29
1627617930000|2021-07-30 04:05:30|2428.26|2419.56|2428.57|2419.87|2428.79|2420.09|2428.25|2419.55|31
1627617940000|2021-07-30 04:05:40|2428.49|2419.79|2428.56|2419.86|2428.58|2419.88|2428.43|2419.73|14
1627617950000|2021-07-30 04:05:50|2428.42|2419.72|2428.28|2419.58|2428.45|2419.75|2428.27|2419.57|30
1627617960000|2021-07-30 04:06:00|2428.35|2419.65|2428.49|2419.79|2428.49|2419.79|2428.31|2419.61|28
1627617970000|2021-07-30 04:06:10|2428.45|2419.75|2428.75|2420.05|2428.93|2420.23|2428.31|2419.61|28
1627617980000|2021-07-30 04:06:20|2428.45|2419.75|2428.22|2419.52|2428.45|2419.75|2428.22|2419.52|29
1627617990000|2021-07-30 04:06:30|2428.19|2419.49|2427.15|2418.45|2428.19|2419.49|2427.12|2418.42|35
1627618000000|2021-07-30 04:06:40|2427.13|2418.43|2427.15|2418.45|2427.24|2418.54|2427.01|2418.31|35
1627618010000|2021-07-30 04:06:50|2427.14|2418.44|2426.6|2417.9|2427.14|2418.44|2426.46|2417.76|35
1627618020000|2021-07-30 04:07:00|2426.53|2417.83|2426.34|2417.64|2426.71|2418.01|2425.96|2417.26|36
1627618030000|2021-07-30 04:07:10|2426.35|2417.65|2426.37|2417.67|2426.78|2418.08|2426.35|2417.65|34
1627618040000|2021-07-30 04:07:20|2426.35|2417.65|2427.12|2418.42|2427.63|2418.93|2426.35|2417.65|35
1627618050000|2021-07-30 04:07:30|2427.16|2418.46|2426.03|2417.33|2427.21|2418.51|2426.02|2417.32|35
1627618060000|2021-07-30 04:07:40|2426.09|2417.39|2426.92|2418.22|2427.13|2418.43|2425.99|2417.29|37
1627618070000|2021-07-30 04:07:50|2426.87|2418.17|2425.94|2417.24|2426.93|2418.23|2425.94|2417.24|35
1627618080000|2021-07-30 04:08:00|2425.83|2417.13|2425.46|2416.76|2426.41|2417.71|2425.41|2416.71|36
1627618090000|2021-07-30 04:08:10|2425.45|2416.75|2425.73|2417.03|2426.33|2417.63|2425.33|2416.63|37
1627618100000|2021-07-30 04:08:20|2425.68|2416.98|2425.88|2417.18|2425.88|2417.18|2425.64|2416.94|34
1627618110000|2021-07-30 04:08:30|2425.95|2417.25|2426.39|2417.69|2426.42|2417.72|2425.95|2417.25|29
1627618120000|2021-07-30 04:08:40|2426.4|2417.7|2424.16|2415.46|2426.58|2417.88|2424.15|2415.45|28
1627618130000|2021-07-30 04:08:50|2424.22|2415.52|2424.15|2415.45|2424.87|2416.17|2424.15|2415.45|29
1627618140000|2021-07-30 04:09:00|2424.18|2415.48|2425.16|2416.46|2425.2|2416.5|2424.17|2415.47|30
1627618150000|2021-07-30 04:09:10|2425.14|2416.44|2424.5|2415.8|2425.2|2416.5|2424.28|2415.58|38
1627618160000|2021-07-30 04:09:20|2424.51|2415.81|2423.52|2414.82|2424.71|2416.01|2423.44|2414.74|27
1627618170000|2021-07-30 04:09:30|2423.5|2414.8|2423.37|2414.67|2423.9|2415.2|2423.19|2414.49|36
1627618180000|2021-07-30 04:09:40|2423.35|2414.65|2423.23|2414.53|2423.97|2415.27|2423.1|2414.4|34
1627618190000|2021-07-30 04:09:50|2423.27|2414.57|2422.88|2414.18|2423.42|2414.72|2422.83|2414.13|33
1627618200000|2021-07-30 04:10:00|2423.02|2414.32|2420.24|2411.54|2423.04|2414.34|2420.22|2411.52|40
1627618210000|2021-07-30 04:10:10|2419.82|2411.12|2421.35|2412.65|2421.83|2413.13|2419.82|2411.12|36
1627618220000|2021-07-30 04:10:20|2421.4|2412.7|2422.78|2414.08|2422.78|2414.08|2421.4|2412.7|29
1627618230000|2021-07-30 04:10:30|2422.24|2413.54|2422.43|2413.73|2423.05|2414.35|2422.04|2413.34|36
1627618240000|2021-07-30 04:10:40|2422.65|2413.95|2425.18|2416.48|2425.18|2416.48|2422.65|2413.95|39
1627618250000|2021-07-30 04:10:50|2425.23|2416.53|2424.78|2416.08|2425.31|2416.61|2424.42|2415.72|37
1627618260000|2021-07-30 04:11:00|2424.46|2415.76|2425.88|2417.18|2425.92|2417.22|2424.46|2415.76|39
1627618270000|2021-07-30 04:11:10|2425.77|2417.07|2423.93|2415.23|2425.9|2417.2|2423.36|2414.66|36
1627618280000|2021-07-30 04:11:20|2424.09|2415.39|2425.24|2416.54|2425.24|2416.54|2423.89|2415.19|36
1627618290000|2021-07-30 04:11:30|2425.3|2416.6|2425.82|2417.12|2425.83|2417.13|2425.24|2416.54|26
1627618300000|2021-07-30 04:11:40|2425.54|2416.84|2425.39|2416.69|2425.72|2417.02|2425.25|2416.55|21
1627618310000|2021-07-30 04:11:50|2425.51|2416.81|2425.27|2416.57|2425.71|2417.01|2425.24|2416.54|22
1627618320000|2021-07-30 04:12:00|2425.21|2416.51|2425.55|2416.85|2425.55|2416.85|2424.79|2416.09|26
1627618330000|2021-07-30 04:12:10|2425.53|2416.83|2425.69|2416.99|2425.71|2417.01|2425.53|2416.83|16
1627618340000|2021-07-30 04:12:20|2425.71|2417.01|2424.83|2416.13|2425.71|2417.01|2424.62|2415.92|35
1627618350000|2021-07-30 04:12:30|2425.41|2416.71|2425.42|2416.72|2425.52|2416.82|2425.07|2416.37|19
1627618360000|2021-07-30 04:12:40|2425.29|2416.59|2425.25|2416.55|2425.43|2416.73|2425.01|2416.31|33
1627618370000|2021-07-30 04:12:50|2425.23|2416.53|2426.48|2417.78|2426.59|2417.89|2425.23|2416.53|38
1627618380000|2021-07-30 04:13:00|2426.3|2417.6|2427.32|2418.62|2427.78|2419.08|2426.22|2417.52|37
1627618390000|2021-07-30 04:13:10|2427.22|2418.52|2427.36|2418.66|2427.44|2418.74|2427.18|2418.48|35
1627618400000|2021-07-30 04:13:20|2427.25|2418.55|2428.11|2419.41|2428.15|2419.45|2427.25|2418.55|38
1627618410000|2021-07-30 04:13:30|2428.17|2419.47|2428.69|2419.99|2428.7|2420|2428.15|2419.45|34
1627618420000|2021-07-30 04:13:40|2428.68|2419.98|2428.61|2419.91|2429.04|2420.34|2428.12|2419.42|36
1627618430000|2021-07-30 04:13:50|2428.48|2419.78|2429|2420.3|2429.2|2420.5|2428.2|2419.5|34
1627618440000|2021-07-30 04:14:00|2429.01|2420.31|2429.05|2420.35|2429.23|2420.53|2428.92|2420.22|30
1627618450000|2021-07-30 04:14:10|2429.06|2420.36|2428.79|2420.09|2429.19|2420.49|2428.4|2419.7|34
1627618460000|2021-07-30 04:14:20|2428.66|2419.96|2429.49|2420.79|2429.71|2421.01|2428.62|2419.92|31
1627618470000|2021-07-30 04:14:30|2429.48|2420.78|2430.16|2421.46|2430.51|2421.81|2429.45|2420.75|24
1627618480000|2021-07-30 04:14:40|2430.19|2421.49|2431.55|2422.85|2431.55|2422.85|2430.19|2421.49|34
1627618490000|2021-07-30 04:14:50|2431.63|2422.93|2431.5|2422.8|2431.63|2422.93|2431.05|2422.35|37
1627618500000|2021-07-30 04:15:00|2431.48|2422.78|2430.39|2421.69|2431.48|2422.78|2430.33|2421.63|32
1627618510000|2021-07-30 04:15:10|2430.43|2421.73|2429.06|2420.36|2430.46|2421.76|2428.98|2420.28|31
1627618520000|2021-07-30 04:15:20|2428.98|2420.28|2429.12|2420.42|2429.21|2420.51|2428.83|2420.13|26
1627618530000|2021-07-30 04:15:30|2429.17|2420.47|2429.5|2420.8|2429.61|2420.91|2429.04|2420.34|30
1627618540000|2021-07-30 04:15:40|2429.55|2420.85|2429.63|2420.93|2429.63|2420.93|2429.55|2420.85|17
1627618550000|2021-07-30 04:15:50|2429.64|2420.94|2430.8|2422.1|2430.86|2422.16|2429.64|2420.94|20
1627618560000|2021-07-30 04:16:00|2430.77|2422.07|2431.67|2422.97|2431.67|2422.97|2430.7|2422|33
1627618570000|2021-07-30 04:16:10|2431.57|2422.87|2432.42|2423.72|2432.43|2423.73|2431.57|2422.87|28
1627618580000|2021-07-30 04:16:20|2432.43|2423.73|2432.24|2423.54|2432.45|2423.75|2432.09|2423.39|31
1627618590000|2021-07-30 04:16:30|2432.26|2423.56|2432.52|2423.82|2432.55|2423.85|2432.26|2423.56|30
1627618600000|2021-07-30 04:16:40|2432.53|2423.83|2432.35|2423.65|2432.53|2423.83|2432.12|2423.42|34
1627618610000|2021-07-30 04:16:50|2432.3|2423.6|2431.52|2422.82|2432.3|2423.6|2431.32|2422.62|39
1627618620000|2021-07-30 04:17:00|2431.55|2422.85|2431.43|2422.73|2432.25|2423.55|2431.41|2422.71|37
1627618630000|2021-07-30 04:17:10|2431.39|2422.69|2431.78|2423.08|2431.88|2423.18|2431.14|2422.44|37
1627618640000|2021-07-30 04:17:20|2431.77|2423.07|2431.52|2422.82|2432.1|2423.4|2431.52|2422.82|28
1627618650000|2021-07-30 04:17:30|2431.56|2422.86|2431.19|2422.49|2431.58|2422.88|2430.97|2422.27|26
1627618660000|2021-07-30 04:17:40|2431.14|2422.44|2431.06|2422.36|2431.29|2422.59|2431.06|2422.36|28
1627618670000|2021-07-30 04:17:50|2431.04|2422.34|2430.9|2422.2|2431.18|2422.48|2430.9|2422.2|25
1627618680000|2021-07-30 04:18:00|2430.73|2422.03|2432.23|2423.53|2432.23|2423.53|2430.22|2421.52|26
1627618690000|2021-07-30 04:18:10|2432.08|2423.38|2431.83|2423.13|2432.08|2423.38|2431.81|2423.11|21
1627618700000|2021-07-30 04:18:20|2431.82|2423.12|2432.01|2423.31|2432.02|2423.32|2431.69|2422.99|31
1627618710000|2021-07-30 04:18:30|2432|2423.3|2432.06|2423.36|2432.12|2423.42|2431.83|2423.13|32
1627618720000|2021-07-30 04:18:40|2432.1|2423.4|2431.73|2423.03|2432.19|2423.49|2430.89|2422.19|32
1627618730000|2021-07-30 04:18:50|2431.7|2423|2431.68|2422.98|2431.94|2423.24|2431.49|2422.79|34
1627618740000|2021-07-30 04:19:00|2431.65|2422.95|2431.67|2422.97|2431.75|2423.05|2431.65|2422.95|6
1627618750000|2021-07-30 04:19:10|2431.61|2422.91|2431.65|2422.95|2431.75|2423.05|2431.59|2422.89|25
1627618760000|2021-07-30 04:19:20|2431.66|2422.96|2431.45|2422.75|2431.99|2423.29|2431.39|2422.69|21
1627618770000|2021-07-30 04:19:30|2431.46|2422.76|2430.9|2422.2|2431.46|2422.76|2430.82|2422.12|33
1627618780000|2021-07-30 04:19:40|2430.92|2422.22|2430.77|2422.07|2430.92|2422.22|2430.77|2422.07|19
1627618790000|2021-07-30 04:19:50|2430.74|2422.04|2430.32|2421.62|2430.84|2422.14|2430.32|2421.62|18
1627618800000|2021-07-30 04:20:00|2430.37|2421.67|2429.36|2420.66|2430.46|2421.76|2429.05|2420.35|33
1627618810000|2021-07-30 04:20:10|2429.71|2421.01|2429.23|2420.53|2429.88|2421.18|2429.14|2420.44|37
1627618820000|2021-07-30 04:20:20|2429.34|2420.64|2428.47|2419.77|2429.34|2420.64|2428.44|2419.74|37
1627618830000|2021-07-30 04:20:30|2428.59|2419.89|2428.53|2419.83|2428.92|2420.22|2428.32|2419.62|37
1627618840000|2021-07-30 04:20:40|2428.54|2419.84|2428.14|2419.44|2428.74|2420.04|2428.11|2419.41|35
1627618850000|2021-07-30 04:20:50|2428.12|2419.42|2427.87|2419.17|2428.2|2419.5|2427.75|2419.05|37
1627618860000|2021-07-30 04:21:00|2427.86|2419.16|2428.49|2419.79|2428.66|2419.96|2427.8|2419.1|31
1627618870000|2021-07-30 04:21:10|2428.48|2419.78|2429.92|2421.22|2429.93|2421.23|2428.29|2419.59|34
1627618880000|2021-07-30 04:21:20|2429.85|2421.15|2429.8|2421.1|2429.92|2421.22|2428.69|2419.99|35
1627618890000|2021-07-30 04:21:30|2429.81|2421.11|2430.1|2421.4|2430.17|2421.47|2429.67|2420.97|33
1627618900000|2021-07-30 04:21:40|2429.95|2421.25|2429.31|2420.61|2430.31|2421.61|2429.31|2420.61|31
1627618910000|2021-07-30 04:21:50|2429.3|2420.6|2428.08|2419.38|2429.3|2420.6|2428.08|2419.38|30
1627618920000|2021-07-30 04:22:00|2428.17|2419.47|2427.77|2419.07|2428.62|2419.92|2427.39|2418.69|30
1627618930000|2021-07-30 04:22:10|2427.73|2419.03|2427.66|2418.96|2428.19|2419.49|2427.56|2418.86|37
1627618940000|2021-07-30 04:22:20|2427.73|2419.03|2427.02|2418.32|2427.77|2419.07|2427|2418.3|34
1627618950000|2021-07-30 04:22:30|2427.09|2418.39|2428.3|2419.6|2428.36|2419.66|2427.06|2418.36|37
1627618960000|2021-07-30 04:22:40|2428.39|2419.69|2427.41|2418.71|2428.43|2419.73|2427.41|2418.71|35
1627618970000|2021-07-30 04:22:50|2427.39|2418.69|2429.23|2420.53|2429.38|2420.68|2427.17|2418.47|37
1627618980000|2021-07-30 04:23:00|2429.41|2420.71|2430.79|2422.09|2430.79|2422.09|2429.41|2420.71|32
1627618990000|2021-07-30 04:23:10|2430.8|2422.1|2431.53|2422.83|2431.55|2422.85|2430.77|2422.07|31
1627619000000|2021-07-30 04:23:20|2431.45|2422.75|2431.5|2422.8|2431.69|2422.99|2431.42|2422.72|26
1627619010000|2021-07-30 04:23:30|2431.51|2422.81|2430.96|2422.26|2431.53|2422.83|2430.64|2421.94|29
1627619020000|2021-07-30 04:23:40|2431.01|2422.31|2431.1|2422.4|2431.1|2422.4|2430.98|2422.28|13
1627619030000|2021-07-30 04:23:50|2431.07|2422.37|2431.29|2422.59|2431.33|2422.63|2430.8|2422.1|24
1627619040000|2021-07-30 04:24:00|2431.31|2422.61|2430.75|2422.05|2431.31|2422.61|2430.67|2421.97|27
1627619050000|2021-07-30 04:24:10|2430.69|2421.99|2430.9|2422.2|2431.03|2422.33|2430.42|2421.72|34
1627619060000|2021-07-30 04:24:20|2430.89|2422.19|2431.71|2423.01|2432.22|2423.52|2430.89|2422.19|29
1627619070000|2021-07-30 04:24:30|2431.61|2422.91|2431.68|2422.98|2431.95|2423.25|2431.52|2422.82|35
1627619080000|2021-07-30 04:24:40|2431.72|2423.02|2432.43|2423.73|2432.54|2423.84|2431.68|2422.98|29
1627619090000|2021-07-30 04:24:50|2432.55|2423.85|2432.56|2423.86|2432.88|2424.18|2432.47|2423.77|38
1627619100000|2021-07-30 04:25:00|2432.61|2423.91|2432.3|2423.6|2432.69|2423.99|2432.3|2423.6|27
1627619110000|2021-07-30 04:25:10|2432.18|2423.48|2431.57|2422.87|2432.18|2423.48|2431.35|2422.65|31
1627619120000|2021-07-30 04:25:20|2431.77|2423.07|2431.91|2423.21|2431.97|2423.27|2431.64|2422.94|33
1627619130000|2021-07-30 04:25:30|2431.8|2423.1|2430.82|2422.12|2431.93|2423.23|2430.74|2422.04|20
1627619140000|2021-07-30 04:25:40|2430.83|2422.13|2431.44|2422.74|2431.61|2422.91|2430.26|2421.56|30
1627619150000|2021-07-30 04:25:50|2431.46|2422.76|2431.44|2422.74|2431.46|2422.76|2431.01|2422.31|35
1627619160000|2021-07-30 04:26:00|2431.48|2422.78|2431.53|2422.83|2431.62|2422.92|2431.34|2422.64|31
1627619170000|2021-07-30 04:26:10|2431.54|2422.84|2431.02|2422.32|2431.55|2422.85|2430.82|2422.12|37
1627619180000|2021-07-30 04:26:20|2431.01|2422.31|2430.37|2421.67|2431.01|2422.31|2430.29|2421.59|34
1627619190000|2021-07-30 04:26:30|2430.34|2421.64|2428.27|2419.57|2430.43|2421.73|2428.27|2419.57|33
1627619200000|2021-07-30 04:26:40|2428.36|2419.66|2428.75|2420.05|2429.4|2420.7|2428.21|2419.51|38
1627619210000|2021-07-30 04:26:50|2428.77|2420.07|2428.62|2419.92|2428.91|2420.21|2428.62|2419.92|37
1627619220000|2021-07-30 04:27:00|2428.66|2419.96|2429.08|2420.38|2429.08|2420.38|2427.77|2419.07|39
1627619230000|2021-07-30 04:27:10|2429.03|2420.33|2428.78|2420.08|2429.14|2420.44|2428.54|2419.84|35
1627619240000|2021-07-30 04:27:20|2428.7|2420|2427.08|2418.38|2428.7|2420|2427.01|2418.31|39
1627619250000|2021-07-30 04:27:30|2427.01|2418.31|2427.53|2418.83|2427.59|2418.89|2426.66|2417.96|33
1627619260000|2021-07-30 04:27:40|2427.55|2418.85|2426.68|2417.98|2427.57|2418.87|2426.68|2417.98|26
1627619270000|2021-07-30 04:27:50|2426.63|2417.93|2425.09|2416.39|2426.7|2418|2424.98|2416.28|36
1627619280000|2021-07-30 04:28:00|2425.12|2416.42|2426.76|2418.06|2427.08|2418.38|2424.94|2416.24|37
1627619290000|2021-07-30 04:28:10|2426.69|2417.99|2426.62|2417.92|2426.85|2418.15|2426.56|2417.86|33
1627619300000|2021-07-30 04:28:20|2426.57|2417.87|2428.55|2419.85|2428.55|2419.85|2426.57|2417.87|28
1627619310000|2021-07-30 04:28:30|2428.67|2419.97|2428.87|2420.17|2429.14|2420.44|2428.43|2419.73|35
1627619320000|2021-07-30 04:28:40|2428.88|2420.18|2428.55|2419.85|2428.92|2420.22|2428.49|2419.79|35
1627619330000|2021-07-30 04:28:50|2428.52|2419.82|2428.78|2420.08|2428.9|2420.2|2428.52|2419.82|33
1627619340000|2021-07-30 04:29:00|2428.9|2420.2|2429.02|2420.32|2429.02|2420.32|2428.13|2419.43|37
1627619350000|2021-07-30 04:29:10|2428.98|2420.28|2429.49|2420.79|2429.76|2421.06|2428.98|2420.28|35
1627619360000|2021-07-30 04:29:20|2429.5|2420.8|2429.04|2420.34|2429.5|2420.8|2429.04|2420.34|32
1627619370000|2021-07-30 04:29:30|2428.81|2420.11|2428.75|2420.05|2428.92|2420.22|2428.36|2419.66|35
1627619380000|2021-07-30 04:29:40|2428.64|2419.94|2428.76|2420.06|2429.11|2420.41|2428.57|2419.87|37
1627619390000|2021-07-30 04:29:50|2428.94|2420.24|2428.03|2419.33|2428.97|2420.27|2428.03|2419.33|35
1627619400000|2021-07-30 04:30:00|2428.07|2419.37|2427.22|2418.52|2428.17|2419.47|2427.18|2418.48|38
1627619410000|2021-07-30 04:30:10|2427.24|2418.54|2425.8|2417.1|2427.24|2418.54|2425.8|2417.1|31
1627619420000|2021-07-30 04:30:20|2425.79|2417.09|2425.99|2417.29|2426.17|2417.47|2425.76|2417.06|26
1627619430000|2021-07-30 04:30:30|2426.12|2417.42|2426.19|2417.49|2426.41|2417.71|2425.78|2417.08|31
1627619440000|2021-07-30 04:30:40|2426.09|2417.39|2425.97|2417.27|2426.29|2417.59|2425.57|2416.87|33
1627619450000|2021-07-30 04:30:50|2425.93|2417.23|2426.31|2417.61|2426.31|2417.61|2425.91|2417.21|35
1627619460000|2021-07-30 04:31:00|2426.33|2417.63|2427.61|2418.91|2427.68|2418.98|2426.32|2417.62|23
1627619470000|2021-07-30 04:31:10|2427.62|2418.92|2427.96|2419.26|2427.96|2419.26|2427.35|2418.65|23
1627619480000|2021-07-30 04:31:20|2427.86|2419.16|2428.06|2419.36|2428.09|2419.39|2427.66|2418.96|33
1627619490000|2021-07-30 04:31:30|2428.03|2419.33|2426.63|2417.93|2428.03|2419.33|2426.63|2417.93|36
1627619500000|2021-07-30 04:31:40|2426.44|2417.74|2427.22|2418.52|2427.41|2418.71|2426.44|2417.74|34
1627619510000|2021-07-30 04:31:50|2427.34|2418.64|2427.35|2418.65|2427.69|2418.99|2427.09|2418.39|36
1627619520000|2021-07-30 04:32:00|2427.41|2418.71|2428.1|2419.4|2428.13|2419.43|2427.28|2418.58|33
1627619530000|2021-07-30 04:32:10|2428.33|2419.63|2428.55|2419.85|2428.55|2419.85|2428.28|2419.58|25
1627619540000|2021-07-30 04:32:20|2428.73|2420.03|2428.44|2419.74|2428.79|2420.09|2428.42|2419.72|36
1627619550000|2021-07-30 04:32:30|2428.75|2420.05|2430.44|2421.74|2430.48|2421.78|2428.65|2419.95|36
1627619560000|2021-07-30 04:32:40|2430.5|2421.8|2430.15|2421.45|2430.79|2422.09|2429.42|2420.72|33
1627619570000|2021-07-30 04:32:50|2430.22|2421.52|2430.77|2422.07|2431.3|2422.6|2430.16|2421.46|36
1627619580000|2021-07-30 04:33:00|2430.58|2421.88|2430.01|2421.31|2430.79|2422.09|2430.01|2421.31|34
1627619590000|2021-07-30 04:33:10|2429.93|2421.23|2430.81|2422.11|2430.92|2422.22|2429.81|2421.11|38
1627619600000|2021-07-30 04:33:20|2430.79|2422.09|2430.5|2421.8|2430.88|2422.18|2430.49|2421.79|37
1627619610000|2021-07-30 04:33:30|2430.51|2421.81|2430.08|2421.38|2430.61|2421.91|2429.89|2421.19|33
1627619620000|2021-07-30 04:33:40|2430.02|2421.32|2428.31|2419.61|2430.04|2421.34|2428.31|2419.61|37
1627619630000|2021-07-30 04:33:50|2428.71|2420.01|2430.59|2421.89|2430.59|2421.89|2428.71|2420.01|36
1627619640000|2021-07-30 04:34:00|2430.61|2421.91|2430.4|2421.7|2430.61|2421.91|2430.35|2421.65|35
1627619650000|2021-07-30 04:34:10|2430.37|2421.67|2430.53|2421.83|2430.55|2421.85|2430.36|2421.66|26
1627619660000|2021-07-30 04:34:20|2430.5|2421.8|2430.33|2421.63|2430.56|2421.86|2430.33|2421.63|31
1627619670000|2021-07-30 04:34:30|2430.25|2421.55|2429.97|2421.27|2430.28|2421.58|2429.87|2421.17|39
1627619680000|2021-07-30 04:34:40|2429.88|2421.18|2429.54|2420.84|2429.88|2421.18|2428.98|2420.28|33
1627619690000|2021-07-30 04:34:50|2429.55|2420.85|2428.94|2420.24|2429.55|2420.85|2428.67|2419.97|34
1627619700000|2021-07-30 04:35:00|2428.93|2420.23|2430.92|2422.22|2431.05|2422.35|2428.83|2420.13|37
1627619710000|2021-07-30 04:35:10|2430.89|2422.19|2431.14|2422.44|2431.16|2422.46|2430.75|2422.05|28
1627619720000|2021-07-30 04:35:20|2431.04|2422.34|2431.08|2422.38|2431.19|2422.49|2431.04|2422.34|20
1627619730000|2021-07-30 04:35:30|2431.12|2422.42|2431.72|2423.02|2431.87|2423.17|2431.06|2422.36|28
1627619740000|2021-07-30 04:35:40|2431.57|2422.87|2431.33|2422.63|2432.26|2423.56|2431.14|2422.44|35
1627619750000|2021-07-30 04:35:50|2431.29|2422.59|2431.03|2422.33|2431.29|2422.59|2430.89|2422.19|33
1627619760000|2021-07-30 04:36:00|2431.01|2422.31|2430.01|2421.31|2431.14|2422.44|2430.01|2421.31|31
1627619770000|2021-07-30 04:36:10|2430.05|2421.35|2429.89|2421.19|2430.05|2421.35|2429.32|2420.62|24
1627619780000|2021-07-30 04:36:20|2429.72|2421.02|2428.87|2420.17|2429.72|2421.02|2428.77|2420.07|27
1627619790000|2021-07-30 04:36:30|2428.88|2420.18|2429.1|2420.4|2429.46|2420.76|2428.85|2420.15|26
1627619800000|2021-07-30 04:36:40|2429.21|2420.51|2428.33|2419.63|2429.22|2420.52|2428.01|2419.31|37
1627619810000|2021-07-30 04:36:50|2428.32|2419.62|2428.44|2419.74|2428.49|2419.79|2428.24|2419.54|37
1627619820000|2021-07-30 04:37:00|2428.45|2419.75|2427.65|2418.95|2428.5|2419.8|2427.6|2418.9|21
1627619830000|2021-07-30 04:37:10|2427.6|2418.9|2427.23|2418.53|2427.6|2418.9|2426.66|2417.96|31
1627619840000|2021-07-30 04:37:20|2427.21|2418.51|2427.33|2418.63|2427.51|2418.81|2427.11|2418.41|36
1627619850000|2021-07-30 04:37:30|2427.27|2418.57|2426.85|2418.15|2427.27|2418.57|2426.79|2418.09|32
1627619860000|2021-07-30 04:37:40|2426.75|2418.05|2426.92|2418.22|2426.96|2418.26|2426.69|2417.99|32
1627619870000|2021-07-30 04:37:50|2426.85|2418.15|2427.66|2418.96|2427.69|2418.99|2426.84|2418.14|26
1627619880000|2021-07-30 04:38:00|2427.65|2418.95|2426.56|2417.86|2427.65|2418.95|2426.55|2417.85|27
1627619890000|2021-07-30 04:38:10|2426.58|2417.88|2426.17|2417.47|2426.6|2417.9|2425.95|2417.25|18
1627619900000|2021-07-30 04:38:20|2426.16|2417.46|2425.8|2417.1|2426.2|2417.5|2425.78|2417.08|25
1627619910000|2021-07-30 04:38:30|2425.79|2417.09|2425.68|2416.98|2425.9|2417.2|2425.64|2416.94|30
1627619920000|2021-07-30 04:38:40|2425.69|2416.99|2425.78|2417.08|2425.8|2417.1|2425.68|2416.98|17
1627619930000|2021-07-30 04:38:50|2425.74|2417.04|2426.12|2417.42|2426.5|2417.8|2425.69|2416.99|27
1627619940000|2021-07-30 04:39:00|2426.1|2417.4|2425.91|2417.21|2426.1|2417.4|2425.87|2417.17|25
1627619950000|2021-07-30 04:39:10|2425.92|2417.22|2425.99|2417.29|2426.03|2417.33|2425.87|2417.17|29
1627619960000|2021-07-30 04:39:20|2426.03|2417.33|2425.83|2417.13|2426.14|2417.44|2425.8|2417.1|24
1627619970000|2021-07-30 04:39:30|2425.78|2417.08|2426.46|2417.76|2426.46|2417.76|2425.73|2417.03|30
1627619980000|2021-07-30 04:39:40|2426.53|2417.83|2426.48|2417.78|2426.53|2417.83|2425.2|2416.5|33
1627619990000|2021-07-30 04:39:50|2426.47|2417.77|2427.74|2419.04|2427.74|2419.04|2426.25|2417.55|34
1627620000000|2021-07-30 04:40:00|2427.84|2419.14|2425.86|2417.16|2427.98|2419.28|2425.86|2417.16|36
1627620010000|2021-07-30 04:40:10|2425.97|2417.27|2425.42|2416.72|2426.2|2417.5|2425.42|2416.72|36
1627620020000|2021-07-30 04:40:20|2425.44|2416.74|2424.22|2415.52|2425.44|2416.74|2423.99|2415.29|34
1627620030000|2021-07-30 04:40:30|2424.29|2415.59|2422.48|2413.78|2424.29|2415.59|2422.44|2413.74|35
1627620040000|2021-07-30 04:40:40|2422.46|2413.76|2422.17|2413.47|2422.46|2413.76|2421.72|2413.02|36
1627620050000|2021-07-30 04:40:50|2422.3|2413.6|2421.82|2413.12|2422.39|2413.69|2421.73|2413.03|36
1627620060000|2021-07-30 04:41:00|2421.8|2413.1|2423.26|2414.56|2423.26|2414.56|2421.27|2412.57|36
1627620070000|2021-07-30 04:41:10|2423.25|2414.55|2421.65|2412.95|2423.35|2414.65|2421.56|2412.86|37
1627620080000|2021-07-30 04:41:20|2421.46|2412.76|2421.32|2412.62|2421.95|2413.25|2421.17|2412.47|39
1627620090000|2021-07-30 04:41:30|2421.43|2412.73|2422.68|2413.98|2422.68|2413.98|2421.43|2412.73|37
1627620100000|2021-07-30 04:41:40|2422.25|2413.55|2423.32|2414.62|2423.32|2414.62|2422.25|2413.55|31
1627620110000|2021-07-30 04:41:50|2423.65|2414.95|2423.26|2414.56|2423.81|2415.11|2423.19|2414.49|40
1627620120000|2021-07-30 04:42:00|2423.22|2414.52|2425.05|2416.35|2425.05|2416.35|2423.15|2414.45|38
1627620130000|2021-07-30 04:42:10|2425.15|2416.45|2424.39|2415.69|2425.17|2416.47|2423.93|2415.23|33
1627620140000|2021-07-30 04:42:20|2424.35|2415.65|2424.26|2415.56|2424.52|2415.82|2424.11|2415.41|31
1627620150000|2021-07-30 04:42:30|2423.99|2415.29|2423.71|2415.01|2424.42|2415.72|2423.71|2415.01|34
1627620160000|2021-07-30 04:42:40|2423.65|2414.95|2423.28|2414.58|2424|2415.3|2423.28|2414.58|37
1627620170000|2021-07-30 04:42:50|2423.05|2414.35|2422.65|2413.95|2423.05|2414.35|2422.37|2413.67|31
1627620180000|2021-07-30 04:43:00|2422.73|2414.03|2422.05|2413.35|2422.8|2414.1|2422.01|2413.31|34
1627620190000|2021-07-30 04:43:10|2422.12|2413.42|2422.25|2413.55|2422.51|2413.81|2422.12|2413.42|27
1627620200000|2021-07-30 04:43:20|2422.24|2413.54|2421.26|2412.56|2422.29|2413.59|2419.93|2411.23|35
1627620210000|2021-07-30 04:43:30|2421.42|2412.72|2420.46|2411.76|2421.69|2412.99|2419.35|2410.65|36
1627620220000|2021-07-30 04:43:40|2420.51|2411.81|2419.92|2411.22|2420.51|2411.81|2419.84|2411.14|36
1627620230000|2021-07-30 04:43:50|2419.85|2411.15|2418.74|2410.04|2419.94|2411.24|2418.4|2409.7|33
1627620240000|2021-07-30 04:44:00|2418.65|2409.95|2419.86|2411.16|2419.86|2411.16|2418.65|2409.95|31
1627620250000|2021-07-30 04:44:10|2419.85|2411.15|2420.13|2411.43|2420.74|2412.04|2419.78|2411.08|32
1627620260000|2021-07-30 04:44:20|2420.15|2411.45|2420.64|2411.94|2420.73|2412.03|2420.03|2411.33|34
1627620270000|2021-07-30 04:44:30|2420.7|2412|2420.64|2411.94|2420.77|2412.07|2420.55|2411.85|30
1627620280000|2021-07-30 04:44:40|2420.6|2411.9|2419.55|2410.85|2420.6|2411.9|2419.47|2410.77|36
1627620290000|2021-07-30 04:44:50|2419.54|2410.84|2418.48|2409.78|2419.59|2410.89|2418.28|2409.58|35
1627620300000|2021-07-30 04:45:00|2418.54|2409.84|2420.34|2411.64|2420.8|2412.1|2418.54|2409.84|36
1627620310000|2021-07-30 04:45:10|2420.35|2411.65|2420.65|2411.95|2420.87|2412.17|2420.2|2411.5|29
1627620320000|2021-07-30 04:45:20|2420.7|2412|2421|2412.3|2421.57|2412.87|2420.7|2412|37
1627620330000|2021-07-30 04:45:30|2421.08|2412.38|2421.48|2412.78|2421.5|2412.8|2421.07|2412.37|30
1627620340000|2021-07-30 04:45:40|2421.58|2412.88|2421.15|2412.45|2421.58|2412.88|2420.23|2411.53|36
1627620350000|2021-07-30 04:45:50|2421.11|2412.41|2420.84|2412.14|2421.13|2412.43|2420.59|2411.89|32
1627620360000|2021-07-30 04:46:00|2420.86|2412.16|2421|2412.3|2421.13|2412.43|2420.86|2412.16|29
1627620370000|2021-07-30 04:46:10|2421.07|2412.37|2423|2414.3|2423|2414.3|2421.05|2412.35|23
1627620380000|2021-07-30 04:46:20|2423.02|2414.32|2423.02|2414.32|2423.1|2414.4|2422.13|2413.43|30
1627620390000|2021-07-30 04:46:30|2423.01|2414.31|2422.97|2414.27|2423.1|2414.4|2422.87|2414.17|27
1627620400000|2021-07-30 04:46:40|2422.99|2414.29|2423.42|2414.72|2423.46|2414.76|2422.95|2414.25|28
1627620410000|2021-07-30 04:46:50|2423.44|2414.74|2422.26|2413.56|2423.44|2414.74|2422.04|2413.34|35
1627620420000|2021-07-30 04:47:00|2422.24|2413.54|2421.59|2412.89|2422.29|2413.59|2421.46|2412.76|32
1627620430000|2021-07-30 04:47:10|2421.68|2412.98|2423.11|2414.41|2423.14|2414.44|2421.64|2412.94|38
1627620440000|2021-07-30 04:47:20|2423.08|2414.38|2423.35|2414.65|2423.4|2414.7|2423.08|2414.38|28
1627620450000|2021-07-30 04:47:30|2423.36|2414.66|2423.36|2414.66|2423.67|2414.97|2423.01|2414.31|37
1627620460000|2021-07-30 04:47:40|2423.33|2414.63|2422.77|2414.07|2423.38|2414.68|2422.65|2413.95|36
1627620470000|2021-07-30 04:47:50|2422.8|2414.1|2422.54|2413.84|2422.8|2414.1|2422.54|2413.84|30
1627620480000|2021-07-30 04:48:00|2422.52|2413.82|2422.27|2413.57|2422.68|2413.98|2422.27|2413.57|30
1627620490000|2021-07-30 04:48:10|2422.31|2413.61|2422.15|2413.45|2422.37|2413.67|2421.98|2413.28|38
1627620500000|2021-07-30 04:48:20|2422.18|2413.48|2421.65|2412.95|2422.67|2413.97|2421.6|2412.9|30
1627620510000|2021-07-30 04:48:30|2421.72|2413.02|2421.66|2412.96|2421.81|2413.11|2421.51|2412.81|36
1627620520000|2021-07-30 04:48:40|2421.65|2412.95|2422.01|2413.31|2422.36|2413.66|2421.44|2412.74|33
1627620530000|2021-07-30 04:48:50|2422.04|2413.34|2422.12|2413.42|2422.17|2413.47|2421.97|2413.27|24
1627620540000|2021-07-30 04:49:00|2422.25|2413.55|2423.3|2414.6|2423.38|2414.68|2422.25|2413.55|22
1627620550000|2021-07-30 04:49:10|2423.34|2414.64|2423.53|2414.83|2423.71|2415.01|2423.29|2414.59|23
1627620560000|2021-07-30 04:49:20|2423.91|2415.21|2423.88|2415.18|2424.12|2415.42|2423.55|2414.85|39
1627620570000|2021-07-30 04:49:30|2423.68|2414.98|2423.52|2414.82|2424.02|2415.32|2423.52|2414.82|30
1627620580000|2021-07-30 04:49:40|2423.64|2414.94|2422.31|2413.61|2423.65|2414.95|2422.31|2413.61|40
1627620590000|2021-07-30 04:49:50|2422.27|2413.57|2422.69|2413.99|2422.73|2414.03|2422.27|2413.57|30
1627620600000|2021-07-30 04:50:00|2422.7|2414|2423.29|2414.59|2423.6|2414.9|2422.7|2414|20
1627620610000|2021-07-30 04:50:10|2423.22|2414.52|2423.16|2414.46|2423.6|2414.9|2423.07|2414.37|31
1627620620000|2021-07-30 04:50:20|2423.15|2414.45|2422.5|2413.8|2423.2|2414.5|2422.43|2413.73|26
1627620630000|2021-07-30 04:50:30|2422.51|2413.81|2422.35|2413.65|2422.77|2414.07|2422.15|2413.45|35
1627620640000|2021-07-30 04:50:40|2422.25|2413.55|2422.05|2413.35|2422.25|2413.55|2421.86|2413.16|29
1627620650000|2021-07-30 04:50:50|2422.07|2413.37|2422.28|2413.58|2422.4|2413.7|2422.01|2413.31|24
1627620660000|2021-07-30 04:51:00|2422.27|2413.57|2423.26|2414.56|2423.68|2414.98|2422.06|2413.36|33
1627620670000|2021-07-30 04:51:10|2423.25|2414.55|2422.84|2414.14|2423.25|2414.55|2422.57|2413.87|28
1627620680000|2021-07-30 04:51:20|2422.86|2414.16|2423.27|2414.57|2423.34|2414.64|2422.86|2414.16|28
1627620690000|2021-07-30 04:51:30|2423.26|2414.56|2422.17|2413.47|2423.29|2414.59|2422.17|2413.47|29
1627620700000|2021-07-30 04:51:40|2422.22|2413.52|2420.86|2412.16|2422.22|2413.52|2420.83|2412.13|38
1627620710000|2021-07-30 04:51:50|2420.87|2412.17|2419.52|2410.82|2420.89|2412.19|2418.47|2409.77|34
1627620720000|2021-07-30 04:52:00|2419.67|2410.97|2418.49|2409.79|2420.13|2411.43|2418.16|2409.46|39
1627620730000|2021-07-30 04:52:10|2418.45|2409.75|2418.63|2409.93|2418.94|2410.24|2418.45|2409.75|37
1627620740000|2021-07-30 04:52:20|2418.64|2409.94|2417.25|2408.55|2418.73|2410.03|2417.06|2408.36|33
1627620750000|2021-07-30 04:52:30|2417.17|2408.47|2417.28|2408.58|2417.64|2408.94|2417.01|2408.31|32
1627620760000|2021-07-30 04:52:40|2417.29|2408.59|2417.07|2408.37|2418.15|2409.45|2416.8|2408.1|34
1627620770000|2021-07-30 04:52:50|2417.05|2408.35|2416.47|2407.77|2417.8|2409.1|2416.47|2407.77|32
1627620780000|2021-07-30 04:53:00|2416.49|2407.79|2414.81|2406.11|2416.63|2407.93|2414.01|2405.31|36
1627620790000|2021-07-30 04:53:10|2414.83|2406.13|2414.51|2405.81|2415.1|2406.4|2414.25|2405.55|39
1627620800000|2021-07-30 04:53:20|2414.52|2405.82|2412|2403.3|2414.79|2406.09|2410.07|2401.37|36
1627620810000|2021-07-30 04:53:30|2411.94|2403.24|2410.57|2401.87|2411.94|2403.24|2410.23|2401.53|37
1627620820000|2021-07-30 04:53:40|2410.56|2401.86|2411.33|2402.63|2411.45|2402.75|2410.42|2401.72|37
1627620830000|2021-07-30 04:53:50|2411.41|2402.71|2411.77|2403.07|2411.8|2403.1|2411.39|2402.69|36
1627620840000|2021-07-30 04:54:00|2411.81|2403.11|2413.33|2404.63|2413.34|2404.64|2411.81|2403.11|36
1627620850000|2021-07-30 04:54:10|2413.36|2404.66|2413.47|2404.77|2413.72|2405.02|2413.36|2404.66|34
1627620860000|2021-07-30 04:54:20|2413.69|2404.99|2412.95|2404.25|2414.11|2405.41|2412.56|2403.86|30
1627620870000|2021-07-30 04:54:30|2412.93|2404.23|2413.16|2404.46|2413.75|2405.05|2412.91|2404.21|23
1627620880000|2021-07-30 04:54:40|2413.17|2404.47|2413.3|2404.6|2413.31|2404.61|2412.74|2404.04|22
1627620890000|2021-07-30 04:54:50|2413.31|2404.61|2413.39|2404.69|2413.59|2404.89|2413.3|2404.6|25
1627620900000|2021-07-30 04:55:00|2413.4|2404.7|2413.63|2404.93|2413.64|2404.94|2413.4|2404.7|28
1627620910000|2021-07-30 04:55:10|2413.65|2404.95|2413.23|2404.53|2413.65|2404.95|2412.82|2404.12|34
1627620920000|2021-07-30 04:55:20|2413.26|2404.56|2413.93|2405.23|2414|2405.3|2413.14|2404.44|36
1627620930000|2021-07-30 04:55:30|2413.9|2405.2|2413.83|2405.13|2414.12|2405.42|2413.2|2404.5|35
1627620940000|2021-07-30 04:55:40|2414.06|2405.36|2414.27|2405.57|2414.37|2405.67|2413.83|2405.13|37
1627620950000|2021-07-30 04:55:50|2414.28|2405.58|2415.8|2407.1|2415.84|2407.14|2414.11|2405.41|37
1627620960000|2021-07-30 04:56:00|2415.93|2407.23|2416.3|2407.6|2416.37|2407.67|2415.74|2407.04|36
1627620970000|2021-07-30 04:56:10|2416.33|2407.63|2417.01|2408.31|2417.22|2408.52|2416.26|2407.56|35
1627620980000|2021-07-30 04:56:20|2417|2408.3|2416.34|2407.64|2417.24|2408.54|2416.14|2407.44|33
1627620990000|2021-07-30 04:56:30|2416.32|2407.62|2416.75|2408.05|2416.75|2408.05|2416.27|2407.57|32
1627621000000|2021-07-30 04:56:40|2416.77|2408.07|2417.09|2408.39|2417.15|2408.45|2416.55|2407.85|34
1627621010000|2021-07-30 04:56:50|2417.1|2408.4|2417.08|2408.38|2417.17|2408.47|2416.95|2408.25|22
1627621020000|2021-07-30 04:57:00|2417.07|2408.37|2416.11|2407.41|2417.08|2408.38|2416.11|2407.41|34
1627621030000|2021-07-30 04:57:10|2416.21|2407.51|2416.61|2407.91|2416.61|2407.91|2416.12|2407.42|31
1627621040000|2021-07-30 04:57:20|2416.6|2407.9|2416.1|2407.4|2416.65|2407.95|2415.95|2407.25|38
1627621050000|2021-07-30 04:57:30|2416.11|2407.41|2416.35|2407.65|2416.69|2407.99|2416.11|2407.41|32
1627621060000|2021-07-30 04:57:40|2416.53|2407.83|2416.74|2408.04|2416.92|2408.22|2416.3|2407.6|30
1627621070000|2021-07-30 04:57:50|2416.85|2408.15|2416.75|2408.05|2416.96|2408.26|2416.35|2407.65|26
1627621080000|2021-07-30 04:58:00|2416.79|2408.09|2417.4|2408.7|2417.45|2408.75|2416.62|2407.92|24
1627621090000|2021-07-30 04:58:10|2417.39|2408.69|2417.42|2408.72|2417.43|2408.73|2417.08|2408.38|28
1627621100000|2021-07-30 04:58:20|2417.4|2408.7|2417.54|2408.84|2418.03|2409.33|2417.35|2408.65|26
1627621110000|2021-07-30 04:58:30|2417.56|2408.86|2417.91|2409.21|2418.06|2409.36|2417.35|2408.65|27
1627621120000|2021-07-30 04:58:40|2417.97|2409.27|2418.34|2409.64|2418.34|2409.64|2417.73|2409.03|31
1627621130000|2021-07-30 04:58:50|2418.13|2409.43|2418.28|2409.58|2418.41|2409.71|2418.13|2409.43|26
1627621140000|2021-07-30 04:59:00|2418.3|2409.6|2418.51|2409.81|2418.77|2410.07|2418.3|2409.6|29
1627621150000|2021-07-30 04:59:10|2418.47|2409.77|2418.79|2410.09|2418.87|2410.17|2418.44|2409.74|28
1627621160000|2021-07-30 04:59:20|2418.84|2410.14|2419.26|2410.56|2419.26|2410.56|2418.84|2410.14|20
1627621170000|2021-07-30 04:59:30|2419.15|2410.45|2419.23|2410.53|2419.33|2410.63|2419.13|2410.43|23
1627621180000|2021-07-30 04:59:40|2419.26|2410.56|2419.65|2410.95|2419.65|2410.95|2419.26|2410.56|19
1627621190000|2021-07-30 04:59:50|2419.67|2410.97|2419.69|2410.99|2419.71|2411.01|2419.41|2410.71|26
1627621200000|2021-07-30 05:00:00|2419.72|2411.02|2420.5|2411.8|2420.63|2411.93|2419.4|2410.7|31
1627621210000|2021-07-30 05:00:10|2420.51|2411.81|2420.41|2411.71|2420.53|2411.83|2420.08|2411.38|32
1627621220000|2021-07-30 05:00:20|2420.42|2411.72|2421.12|2412.42|2421.19|2412.49|2420.25|2411.55|36
1627621230000|2021-07-30 05:00:30|2421.19|2412.49|2421.37|2412.67|2421.38|2412.68|2421.1|2412.4|34
1627621240000|2021-07-30 05:00:40|2421.4|2412.7|2421.33|2412.63|2421.45|2412.75|2421.25|2412.55|27
1627621250000|2021-07-30 05:00:50|2421.25|2412.55|2421.27|2412.57|2421.42|2412.72|2421.25|2412.55|20
1627621260000|2021-07-30 05:01:00|2421.39|2412.69|2420.56|2411.86|2421.58|2412.88|2420.43|2411.73|30
1627621270000|2021-07-30 05:01:10|2420.55|2411.85|2420.89|2412.19|2420.95|2412.25|2420.51|2411.81|32
1627621280000|2021-07-30 05:01:20|2420.83|2412.13|2420.66|2411.96|2420.87|2412.17|2420.5|2411.8|34
1627621290000|2021-07-30 05:01:30|2420.68|2411.98|2421.19|2412.49|2421.19|2412.49|2420.1|2411.4|32
1627621300000|2021-07-30 05:01:40|2421.24|2412.54|2421.46|2412.76|2421.58|2412.88|2421.24|2412.54|20
1627621310000|2021-07-30 05:01:50|2421.32|2412.62|2421.37|2412.67|2421.61|2412.91|2421.3|2412.6|32
1627621320000|2021-07-30 05:02:00|2421.34|2412.64|2421.33|2412.63|2421.6|2412.9|2421.22|2412.52|22
1627621330000|2021-07-30 05:02:10|2421.32|2412.62|2421.29|2412.59|2421.44|2412.74|2421.25|2412.55|12
1627621340000|2021-07-30 05:02:20|2421.3|2412.6|2421.4|2412.7|2421.4|2412.7|2421.29|2412.59|20
1627621350000|2021-07-30 05:02:30|2421.57|2412.87|2420.92|2412.22|2421.57|2412.87|2420.88|2412.18|32
1627621360000|2021-07-30 05:02:40|2420.94|2412.24|2421.15|2412.45|2421.23|2412.53|2420.78|2412.08|31
1627621370000|2021-07-30 05:02:50|2421.17|2412.47|2421.22|2412.52|2421.26|2412.56|2421.04|2412.34|28
1627621380000|2021-07-30 05:03:00|2421.15|2412.45|2421.14|2412.44|2421.32|2412.62|2420.98|2412.28|29
1627621390000|2021-07-30 05:03:10|2421.13|2412.43|2421.33|2412.63|2421.51|2412.81|2421.12|2412.42|32
1627621400000|2021-07-30 05:03:20|2421.35|2412.65|2421.3|2412.6|2421.46|2412.76|2421.17|2412.47|31
1627621410000|2021-07-30 05:03:30|2421.33|2412.63|2421.02|2412.32|2421.34|2412.64|2421.01|2412.31|29
1627621420000|2021-07-30 05:03:40|2421.11|2412.41|2421.17|2412.47|2421.34|2412.64|2421.01|2412.31|29
1627621430000|2021-07-30 05:03:50|2421.4|2412.7|2420.92|2412.22|2421.4|2412.7|2420.92|2412.22|21
1627621440000|2021-07-30 05:04:00|2420.86|2412.16|2420.91|2412.21|2421|2412.3|2420.81|2412.11|29
1627621450000|2021-07-30 05:04:10|2420.94|2412.24|2420.56|2411.86|2420.94|2412.24|2420.33|2411.63|30
1627621460000|2021-07-30 05:04:20|2420.47|2411.77|2421.64|2412.94|2421.82|2413.12|2420.47|2411.77|19
1627621470000|2021-07-30 05:04:30|2421.63|2412.93|2421.57|2412.87|2421.75|2413.05|2421.37|2412.67|24
1627621480000|2021-07-30 05:04:40|2421.6|2412.9|2421.48|2412.78|2421.6|2412.9|2421.46|2412.76|17
1627621490000|2021-07-30 05:04:50|2421.5|2412.8|2421.2|2412.5|2422.06|2413.36|2421.19|2412.49|33
1627621500000|2021-07-30 05:05:00|2421.21|2412.51|2421.24|2412.54|2421.29|2412.59|2421.09|2412.39|27
1627621510000|2021-07-30 05:05:10|2421.34|2412.64|2422.02|2413.32|2422.02|2413.32|2421.13|2412.43|31
1627621520000|2021-07-30 05:05:20|2422.1|2413.4|2422.39|2413.69|2422.39|2413.69|2421.94|2413.24|22
1627621530000|2021-07-30 05:05:30|2422.25|2413.55|2423.02|2414.32|2423.12|2414.42|2422.25|2413.55|33
1627621540000|2021-07-30 05:05:40|2423.06|2414.36|2422.73|2414.03|2423.36|2414.66|2422.71|2414.01|24
1627621550000|2021-07-30 05:05:50|2422.93|2414.23|2423.39|2414.69|2423.4|2414.7|2422.48|2413.78|27
1627621560000|2021-07-30 05:06:00|2423.41|2414.71|2423.66|2414.96|2423.67|2414.97|2423.4|2414.7|17
1627621570000|2021-07-30 05:06:10|2423.75|2415.05|2423.71|2415.01|2424.02|2415.32|2423.66|2414.96|21
1627621580000|2021-07-30 05:06:20|2423.77|2415.07|2422.75|2414.05|2423.77|2415.07|2422.74|2414.04|22
1627621590000|2021-07-30 05:06:30|2422.83|2414.13|2423.14|2414.44|2423.23|2414.53|2422.83|2414.13|33
1627621600000|2021-07-30 05:06:40|2423.15|2414.45|2423.08|2414.38|2423.24|2414.54|2423.05|2414.35|19
1627621610000|2021-07-30 05:06:50|2423.12|2414.42|2422.62|2413.92|2423.13|2414.43|2422.62|2413.92|33
1627621620000|2021-07-30 05:07:00|2422.67|2413.97|2422.68|2413.98|2422.72|2414.02|2421.68|2412.98|32
1627621630000|2021-07-30 05:07:10|2422.5|2413.8|2423.18|2414.48|2423.23|2414.53|2422.5|2413.8|33
1627621640000|2021-07-30 05:07:20|2423.26|2414.56|2423.07|2414.37|2423.32|2414.62|2422.97|2414.27|28
1627621650000|2021-07-30 05:07:30|2423.05|2414.35|2423|2414.3|2423.47|2414.77|2422.96|2414.26|39
1627621660000|2021-07-30 05:07:40|2422.98|2414.28|2422.55|2413.85|2423.02|2414.32|2422.32|2413.62|30
1627621670000|2021-07-30 05:07:50|2422.51|2413.81|2422.26|2413.56|2422.59|2413.89|2422.26|2413.56|30
1627621680000|2021-07-30 05:08:00|2422.24|2413.54|2421.66|2412.96|2422.24|2413.54|2421.66|2412.96|36
1627621690000|2021-07-30 05:08:10|2421.64|2412.94|2421.7|2413|2421.81|2413.11|2421.6|2412.9|21
1627621700000|2021-07-30 05:08:20|2421.69|2412.99|2421.65|2412.95|2421.72|2413.02|2421.65|2412.95|4
1627621710000|2021-07-30 05:08:30|2421.72|2413.02|2422.03|2413.33|2422.1|2413.4|2421.65|2412.95|23
1627621720000|2021-07-30 05:08:40|2422.12|2413.42|2422.71|2414.01|2422.92|2414.22|2421.96|2413.26|34
1627621730000|2021-07-30 05:08:50|2422.68|2413.98|2423.25|2414.55|2423.47|2414.77|2422.67|2413.97|28
1627621740000|2021-07-30 05:09:00|2423.31|2414.61|2421.9|2413.2|2423.46|2414.76|2421.9|2413.2|36
1627621750000|2021-07-30 05:09:10|2421.81|2413.11|2421.02|2412.32|2421.93|2413.23|2420.59|2411.89|38
1627621760000|2021-07-30 05:09:20|2421.08|2412.38|2421.01|2412.31|2421.11|2412.41|2420.82|2412.12|33
1627621770000|2021-07-30 05:09:30|2420.98|2412.28|2420.49|2411.79|2420.98|2412.28|2420.49|2411.79|31
1627621780000|2021-07-30 05:09:40|2420.43|2411.73|2420.23|2411.53|2420.59|2411.89|2420.19|2411.49|35
1627621790000|2021-07-30 05:09:50|2420.26|2411.56|2419.39|2410.69|2420.3|2411.6|2419.37|2410.67|30
1627621800000|2021-07-30 05:10:00|2419.33|2410.63|2420.32|2411.62|2420.34|2411.64|2419.33|2410.63|37
1627621810000|2021-07-30 05:10:10|2420.34|2411.64|2420.48|2411.78|2420.55|2411.85|2420.32|2411.62|26
1627621820000|2021-07-30 05:10:20|2420.45|2411.75|2420.44|2411.74|2420.49|2411.79|2420.17|2411.47|29
1627621830000|2021-07-30 05:10:30|2420.43|2411.73|2419.91|2411.21|2420.44|2411.74|2419.31|2410.61|35
1627621840000|2021-07-30 05:10:40|2419.86|2411.16|2418.78|2410.08|2419.98|2411.28|2418.78|2410.08|34
1627621850000|2021-07-30 05:10:50|2418.73|2410.03|2418.41|2409.71|2419.07|2410.37|2418.41|2409.71|36
1627621860000|2021-07-30 05:11:00|2418.26|2409.56|2418.94|2410.24|2419.05|2410.35|2418.02|2409.32|32
1627621870000|2021-07-30 05:11:10|2418.95|2410.25|2418.98|2410.28|2419.07|2410.37|2418.89|2410.19|32
1627621880000|2021-07-30 05:11:20|2418.96|2410.26|2419.76|2411.06|2419.77|2411.07|2418.96|2410.26|33
1627621890000|2021-07-30 05:11:30|2419.77|2411.07|2419.45|2410.75|2419.77|2411.07|2419.4|2410.7|38
1627621900000|2021-07-30 05:11:40|2419.5|2410.8|2419.14|2410.44|2419.5|2410.8|2418.88|2410.18|36
1627621910000|2021-07-30 05:11:50|2419.1|2410.4|2418.45|2409.75|2419.11|2410.41|2418.27|2409.57|30
1627621920000|2021-07-30 05:12:00|2418.44|2409.74|2418.6|2409.9|2418.63|2409.93|2418.29|2409.59|37
1627621930000|2021-07-30 05:12:10|2418.59|2409.89|2418.78|2410.08|2418.78|2410.08|2418.36|2409.66|31
1627621940000|2021-07-30 05:12:20|2418.89|2410.19|2418.16|2409.46|2419.07|2410.37|2418.16|2409.46|39
1627621950000|2021-07-30 05:12:30|2418.2|2409.5|2418.59|2409.89|2418.91|2410.21|2418.03|2409.33|33
1627621960000|2021-07-30 05:12:40|2418.5|2409.8|2418.26|2409.56|2418.53|2409.83|2418.07|2409.37|36
1627621970000|2021-07-30 05:12:50|2418.3|2409.6|2418.26|2409.56|2418.44|2409.74|2418.23|2409.53|34
1627621980000|2021-07-30 05:13:00|2418.25|2409.55|2417.92|2409.22|2418.48|2409.78|2417.87|2409.17|34
1627621990000|2021-07-30 05:13:10|2417.74|2409.04|2417.4|2408.7|2417.74|2409.04|2417.31|2408.61|36
1627622000000|2021-07-30 05:13:20|2417.35|2408.65|2417.52|2408.82|2417.55|2408.85|2416.88|2408.18|30
1627622010000|2021-07-30 05:13:30|2417.56|2408.86|2417.47|2408.77|2417.8|2409.1|2417.37|2408.67|31
1627622020000|2021-07-30 05:13:40|2417.35|2408.65|2417|2408.3|2417.45|2408.75|2416.8|2408.1|33
1627622030000|2021-07-30 05:13:50|2417.06|2408.36|2417.07|2408.37|2417.29|2408.59|2417.05|2408.35|31
1627622040000|2021-07-30 05:14:00|2417.14|2408.44|2417.6|2408.9|2417.8|2409.1|2417.14|2408.44|23
1627622050000|2021-07-30 05:14:10|2417.69|2408.99|2417.18|2408.48|2417.69|2408.99|2417.01|2408.31|29
1627622060000|2021-07-30 05:14:20|2417.12|2408.42|2416.57|2407.87|2417.24|2408.54|2416.5|2407.8|27
1627622070000|2021-07-30 05:14:30|2416.55|2407.85|2416.85|2408.15|2417.02|2408.32|2416.53|2407.83|32
1627622080000|2021-07-30 05:14:40|2416.87|2408.17|2416.8|2408.1|2417.03|2408.33|2416.59|2407.89|37
1627622090000|2021-07-30 05:14:50|2416.53|2407.83|2416.16|2407.46|2416.53|2407.83|2416.16|2407.46|33
1627622100000|2021-07-30 05:15:00|2416.23|2407.53|2415.59|2406.89|2416.38|2407.68|2415.59|2406.89|31
1627622110000|2021-07-30 05:15:10|2415.65|2406.95|2415.8|2407.1|2415.8|2407.1|2415.28|2406.58|37
1627622120000|2021-07-30 05:15:20|2415.76|2407.06|2414.57|2405.87|2415.76|2407.06|2414.55|2405.85|33
1627622130000|2021-07-30 05:15:30|2414.55|2405.85|2414.34|2405.64|2414.56|2405.86|2414|2405.3|29
1627622140000|2021-07-30 05:15:40|2414.26|2405.56|2412.95|2404.25|2414.27|2405.57|2412.91|2404.21|24
1627622150000|2021-07-30 05:15:50|2413|2404.3|2413.32|2404.62|2413.48|2404.78|2413|2404.3|23
1627622160000|2021-07-30 05:16:00|2413.3|2404.6|2412.55|2403.85|2413.34|2404.64|2412.55|2403.85|30
1627622170000|2021-07-30 05:16:10|2412.25|2403.55|2412.85|2404.15|2413.08|2404.38|2412.14|2403.44|32
1627622180000|2021-07-30 05:16:20|2412.92|2404.22|2412.68|2403.98|2412.94|2404.24|2412.64|2403.94|34
1627622190000|2021-07-30 05:16:30|2412.67|2403.97|2413.68|2404.98|2413.78|2405.08|2412.62|2403.92|31
1627622200000|2021-07-30 05:16:40|2413.7|2405|2413.73|2405.03|2413.89|2405.19|2413.63|2404.93|26
1627622210000|2021-07-30 05:16:50|2413.64|2404.94|2413.65|2404.95|2413.91|2405.21|2412.89|2404.19|37
1627622220000|2021-07-30 05:17:00|2413.59|2404.89|2414.43|2405.73|2414.55|2405.85|2413.56|2404.86|39
1627622230000|2021-07-30 05:17:10|2414.57|2405.87|2415.02|2406.32|2415.13|2406.43|2414.4|2405.7|30
1627622240000|2021-07-30 05:17:20|2415.03|2406.33|2413.74|2405.04|2415.16|2406.46|2413.45|2404.75|31
1627622250000|2021-07-30 05:17:30|2413.71|2405.01|2413.52|2404.82|2413.85|2405.15|2413.52|2404.82|20
1627622260000|2021-07-30 05:17:40|2413.53|2404.83|2413.53|2404.83|2413.59|2404.89|2413.5|2404.8|16
1627622270000|2021-07-30 05:17:50|2413.55|2404.85|2413.42|2404.72|2413.55|2404.85|2413.24|2404.54|11
1627622280000|2021-07-30 05:18:00|2413.3|2404.6|2412.08|2403.38|2413.3|2404.6|2412.08|2403.38|28
1627622290000|2021-07-30 05:18:10|2412.05|2403.35|2411.47|2402.77|2412.22|2403.52|2411.3|2402.6|37
1627622300000|2021-07-30 05:18:20|2411.45|2402.75|2411.54|2402.84|2411.68|2402.98|2411.45|2402.75|36
1627622310000|2021-07-30 05:18:30|2411.64|2402.94|2409.66|2400.96|2411.64|2402.94|2408.06|2399.36|38
1627622320000|2021-07-30 05:18:40|2409.71|2401.01|2410.9|2402.2|2411.4|2402.7|2409.66|2400.96|33
1627622330000|2021-07-30 05:18:50|2411.09|2402.39|2413.85|2405.15|2413.88|2405.18|2411.04|2402.34|38
1627622340000|2021-07-30 05:19:00|2413.69|2404.99|2414.25|2405.55|2414.55|2405.85|2413.69|2404.99|38
1627622350000|2021-07-30 05:19:10|2414.15|2405.45|2414.41|2405.71|2414.89|2406.19|2414.15|2405.45|37
1627622360000|2021-07-30 05:19:20|2414.19|2405.49|2414.91|2406.21|2414.91|2406.21|2414.19|2405.49|24
1627622370000|2021-07-30 05:19:30|2414.88|2406.18|2415.47|2406.77|2415.65|2406.95|2414.88|2406.18|17
1627622380000|2021-07-30 05:19:40|2415.44|2406.74|2415.44|2406.74|2415.53|2406.83|2415.23|2406.53|14
1627622390000|2021-07-30 05:19:50|2415.23|2406.53|2416.4|2407.7|2416.4|2407.7|2415.23|2406.53|22
1627622400000|2021-07-30 05:20:00|2416.42|2407.72|2416.57|2407.87|2417.03|2408.33|2416.42|2407.72|31
1627622410000|2021-07-30 05:20:10|2416.55|2407.85|2418.7|2410|2418.7|2410|2416.53|2407.83|33
1627622420000|2021-07-30 05:20:20|2418.68|2409.98|2418.92|2410.22|2419|2410.3|2418.51|2409.81|24
1627622430000|2021-07-30 05:20:30|2418.87|2410.17|2418.86|2410.16|2419.2|2410.5|2418.53|2409.83|30
1627622440000|2021-07-30 05:20:40|2418.48|2409.78|2418.74|2410.04|2418.94|2410.24|2418.44|2409.74|35
1627622450000|2021-07-30 05:20:50|2418.73|2410.03|2419.06|2410.36|2419.06|2410.36|2418.69|2409.99|30
1627622460000|2021-07-30 05:21:00|2419.04|2410.34|2419.02|2410.32|2419.3|2410.6|2418.98|2410.28|28
1627622470000|2021-07-30 05:21:10|2419.13|2410.43|2418.38|2409.68|2419.13|2410.43|2418.12|2409.42|37
1627622480000|2021-07-30 05:21:20|2418.36|2409.66|2418.91|2410.21|2418.92|2410.22|2418.26|2409.56|32
1627622490000|2021-07-30 05:21:30|2418.88|2410.18|2419.02|2410.32|2419.2|2410.5|2418.86|2410.16|33
1627622500000|2021-07-30 05:21:40|2419.03|2410.33|2418.95|2410.25|2419.11|2410.41|2418.95|2410.25|33
1627622510000|2021-07-30 05:21:50|2418.96|2410.26|2418.48|2409.78|2419.17|2410.47|2418.48|2409.78|33
1627622520000|2021-07-30 05:22:00|2418.37|2409.67|2417.83|2409.13|2418.43|2409.73|2417.75|2409.05|38
1627622530000|2021-07-30 05:22:10|2417.9|2409.2|2417.86|2409.16|2417.91|2409.21|2417.71|2409.01|31
1627622540000|2021-07-30 05:22:20|2417.89|2409.19|2417.82|2409.12|2418.08|2409.38|2417.79|2409.09|33
1627622550000|2021-07-30 05:22:30|2417.74|2409.04|2417.95|2409.25|2418|2409.3|2417.71|2409.01|28
1627622560000|2021-07-30 05:22:40|2417.81|2409.11|2417.84|2409.14|2417.98|2409.28|2417.76|2409.06|26
1627622570000|2021-07-30 05:22:50|2417.87|2409.17|2417.77|2409.07|2417.96|2409.26|2417.68|2408.98|34
1627622580000|2021-07-30 05:23:00|2417.66|2408.96|2417.56|2408.86|2417.74|2409.04|2417.47|2408.77|36
1627622590000|2021-07-30 05:23:10|2417.53|2408.83|2417.37|2408.67|2417.6|2408.9|2417.25|2408.55|32
1627622600000|2021-07-30 05:23:20|2417.56|2408.86|2418.44|2409.74|2418.49|2409.79|2417.31|2408.61|32
1627622610000|2021-07-30 05:23:30|2418.46|2409.76|2417.79|2409.09|2418.46|2409.76|2417.79|2409.09|36
1627622620000|2021-07-30 05:23:40|2417.65|2408.95|2417.42|2408.72|2417.72|2409.02|2417.42|2408.72|28
1627622630000|2021-07-30 05:23:50|2417.23|2408.53|2417.47|2408.77|2417.67|2408.97|2417.23|2408.53|35
1627622640000|2021-07-30 05:24:00|2417.49|2408.79|2417.51|2408.81|2417.78|2409.08|2417.45|2408.75|29
1627622650000|2021-07-30 05:24:10|2417.54|2408.84|2417.04|2408.34|2417.54|2408.84|2416.96|2408.26|32
1627622660000|2021-07-30 05:24:20|2417.06|2408.36|2417.05|2408.35|2417.15|2408.45|2417.01|2408.31|26
1627622670000|2021-07-30 05:24:30|2417.08|2408.38|2415.3|2406.6|2417.11|2408.41|2415.3|2406.6|34
1627622680000|2021-07-30 05:24:40|2415.28|2406.58|2414.44|2405.74|2415.34|2406.64|2414.41|2405.71|35
1627622690000|2021-07-30 05:24:50|2414.3|2405.6|2415.42|2406.72|2415.57|2406.87|2414.25|2405.55|34
1627622700000|2021-07-30 05:25:00|2415.43|2406.73|2414.78|2406.08|2415.8|2407.1|2414.78|2406.08|34
1627622710000|2021-07-30 05:25:10|2414.7|2406|2413.65|2404.95|2414.7|2406|2413.65|2404.95|36
1627622720000|2021-07-30 05:25:20|2413.66|2404.96|2413.07|2404.37|2413.75|2405.05|2412.96|2404.26|33
1627622730000|2021-07-30 05:25:30|2413.1|2404.4|2411.71|2403.01|2413.11|2404.41|2411.67|2402.97|36
1627622740000|2021-07-30 05:25:40|2411.74|2403.04|2411.54|2402.84|2411.91|2403.21|2411.45|2402.75|36
1627622750000|2021-07-30 05:25:50|2411.55|2402.85|2412.03|2403.33|2412.1|2403.4|2410.71|2402.01|39
1627622760000|2021-07-30 05:26:00|2412.17|2403.47|2410.73|2402.03|2412.31|2403.61|2409.1|2400.4|36
1627622770000|2021-07-30 05:26:10|2410.7|2402|2410.64|2401.94|2410.84|2402.14|2409.55|2400.85|37
1627622780000|2021-07-30 05:26:20|2410.35|2401.65|2409.57|2400.87|2410.49|2401.79|2409.57|2400.87|36
1627622790000|2021-07-30 05:26:30|2409.68|2400.98|2409.29|2400.59|2409.74|2401.04|2408.7|2400|39
1627622800000|2021-07-30 05:26:40|2409.48|2400.78|2410.57|2401.87|2410.86|2402.16|2409.33|2400.63|38
1627622810000|2021-07-30 05:26:50|2410.6|2401.9|2410.48|2401.78|2410.68|2401.98|2410.24|2401.54|27
1627622820000|2021-07-30 05:27:00|2410.41|2401.71|2409.95|2401.25|2410.43|2401.73|2409.95|2401.25|30
1627622830000|2021-07-30 05:27:10|2409.94|2401.24|2409.26|2400.56|2410.44|2401.74|2409.12|2400.42|34
1627622840000|2021-07-30 05:27:20|2409.24|2400.54|2408.64|2399.94|2409.26|2400.56|2408.64|2399.94|29
1627622850000|2021-07-30 05:27:30|2408.63|2399.93|2408.43|2399.73|2409.05|2400.35|2408.43|2399.73|35
1627622860000|2021-07-30 05:27:40|2408.42|2399.72|2408.71|2400.01|2408.72|2400.02|2407.75|2399.05|36
1627622870000|2021-07-30 05:27:50|2408.61|2399.91|2408.53|2399.83|2408.75|2400.05|2408.36|2399.66|33
1627622880000|2021-07-30 05:28:00|2408.42|2399.72|2409.35|2400.65|2409.65|2400.95|2408.41|2399.71|36
1627622890000|2021-07-30 05:28:10|2409.65|2400.95|2409.5|2400.8|2409.88|2401.18|2409.33|2400.63|36
1627622900000|2021-07-30 05:28:20|2409.63|2400.93|2408.82|2400.12|2409.63|2400.93|2408.27|2399.57|34
1627622910000|2021-07-30 05:28:30|2408.91|2400.21|2408.86|2400.16|2409.01|2400.31|2408.63|2399.93|40
1627622920000|2021-07-30 05:28:40|2408.87|2400.17|2409.99|2401.29|2410.09|2401.39|2408.87|2400.17|33
1627622930000|2021-07-30 05:28:50|2409.98|2401.28|2408.16|2399.46|2409.98|2401.28|2408.14|2399.44|32
1627622940000|2021-07-30 05:29:00|2408.11|2399.41|2408.34|2399.64|2408.6|2399.9|2408.05|2399.35|35
1627622950000|2021-07-30 05:29:10|2408.36|2399.66|2408.49|2399.79|2408.8|2400.1|2408.29|2399.59|33
1627622960000|2021-07-30 05:29:20|2408.75|2400.05|2408.89|2400.19|2408.93|2400.23|2408.63|2399.93|31
1627622970000|2021-07-30 05:29:30|2408.88|2400.18|2409.64|2400.94|2409.64|2400.94|2408.61|2399.91|33
1627622980000|2021-07-30 05:29:40|2409.85|2401.15|2409.9|2401.2|2410.06|2401.36|2409.85|2401.15|28
1627622990000|2021-07-30 05:29:50|2409.96|2401.26|2409.48|2400.78|2410.31|2401.61|2409.48|2400.78|30
1627623000000|2021-07-30 05:30:00|2409.5|2400.8|2409.7|2401|2409.74|2401.04|2409.5|2400.8|26
1627623010000|2021-07-30 05:30:10|2409.62|2400.92|2409|2400.3|2409.7|2401|2409|2400.3|31
1627623020000|2021-07-30 05:30:20|2408.74|2400.04|2408.89|2400.19|2408.95|2400.25|2408.69|2399.99|30
1627623030000|2021-07-30 05:30:30|2408.86|2400.16|2408.44|2399.74|2408.86|2400.16|2408.38|2399.68|32
1627623040000|2021-07-30 05:30:40|2408.4|2399.7|2408.64|2399.94|2408.64|2399.94|2407.74|2399.04|30
1627623050000|2021-07-30 05:30:50|2408.62|2399.92|2408.63|2399.93|2408.7|2400|2408.45|2399.75|29
1627623060000|2021-07-30 05:31:00|2408.61|2399.91|2408.31|2399.61|2408.61|2399.91|2408.22|2399.52|21
1627623070000|2021-07-30 05:31:10|2408.32|2399.62|2408.48|2399.78|2408.55|2399.85|2408.03|2399.33|30
1627623080000|2021-07-30 05:31:20|2408.47|2399.77|2408.16|2399.46|2408.47|2399.77|2408.07|2399.37|27
1627623090000|2021-07-30 05:31:30|2408.18|2399.48|2407.42|2398.72|2408.18|2399.48|2407.42|2398.72|22
1627623100000|2021-07-30 05:31:40|2407.36|2398.66|2407.32|2398.62|2407.39|2398.69|2407.21|2398.51|27
1627623110000|2021-07-30 05:31:50|2407.29|2398.59|2406.91|2398.21|2407.55|2398.85|2406.91|2398.21|24
1627623120000|2021-07-30 05:32:00|2406.89|2398.19|2406.87|2398.17|2407.41|2398.71|2406.77|2398.07|32
1627623130000|2021-07-30 05:32:10|2406.94|2398.24|2406.82|2398.12|2407.09|2398.39|2406.79|2398.09|32
1627623140000|2021-07-30 05:32:20|2406.87|2398.17|2406.55|2397.85|2406.87|2398.17|2406.23|2397.53|35
1627623150000|2021-07-30 05:32:30|2406.36|2397.66|2407.24|2398.54|2407.3|2398.6|2405.81|2397.11|38
1627623160000|2021-07-30 05:32:40|2406.86|2398.16|2406.82|2398.12|2406.95|2398.25|2406.54|2397.84|33
1627623170000|2021-07-30 05:32:50|2406.86|2398.16|2408.26|2399.56|2408.31|2399.61|2406.85|2398.15|32
1627623180000|2021-07-30 05:33:00|2408.31|2399.61|2409.68|2400.98|2409.69|2400.99|2408.26|2399.56|33
1627623190000|2021-07-30 05:33:10|2409.75|2401.05|2410.9|2402.2|2411.37|2402.67|2409.75|2401.05|34
1627623200000|2021-07-30 05:33:20|2410.94|2402.24|2411.02|2402.32|2411.26|2402.56|2410.89|2402.19|31
1627623210000|2021-07-30 05:33:30|2411.17|2402.47|2411.2|2402.5|2411.37|2402.67|2411.06|2402.36|32
1627623220000|2021-07-30 05:33:40|2411.18|2402.48|2410.9|2402.2|2411.33|2402.63|2410.62|2401.92|32
1627623230000|2021-07-30 05:33:50|2410.85|2402.15|2411.36|2402.66|2411.4|2402.7|2410.83|2402.13|33
1627623240000|2021-07-30 05:34:00|2411.39|2402.69|2411.56|2402.86|2411.67|2402.97|2411.23|2402.53|38
1627623250000|2021-07-30 05:34:10|2411.64|2402.94|2411.16|2402.46|2411.65|2402.95|2411.12|2402.42|30
1627623260000|2021-07-30 05:34:20|2411.07|2402.37|2411.09|2402.39|2411.12|2402.42|2410.78|2402.08|30
1627623270000|2021-07-30 05:34:30|2411.25|2402.55|2411.81|2403.11|2411.85|2403.15|2411.2|2402.5|32
1627623280000|2021-07-30 05:34:40|2411.75|2403.05|2410.39|2401.69|2411.82|2403.12|2410.27|2401.57|39
1627623290000|2021-07-30 05:34:50|2410.33|2401.63|2409.41|2400.71|2410.34|2401.64|2409.34|2400.64|27
1627623300000|2021-07-30 05:35:00|2409.36|2400.66|2407.09|2398.39|2409.37|2400.67|2407.01|2398.31|30
1627623310000|2021-07-30 05:35:10|2407.05|2398.35|2408.52|2399.82|2408.58|2399.88|2407.05|2398.35|38
1627623320000|2021-07-30 05:35:20|2408.53|2399.83|2409.32|2400.62|2409.32|2400.62|2408.38|2399.68|24
1627623330000|2021-07-30 05:35:30|2409.35|2400.65|2409.7|2401|2409.71|2401.01|2409.35|2400.65|35
1627623340000|2021-07-30 05:35:40|2409.72|2401.02|2409.62|2400.92|2409.72|2401.02|2409.59|2400.89|27
1627623350000|2021-07-30 05:35:50|2409.58|2400.88|2409.72|2401.02|2409.85|2401.15|2409.58|2400.88|30
1627623360000|2021-07-30 05:36:00|2409.74|2401.04|2411.29|2402.59|2411.32|2402.62|2409.69|2400.99|37
1627623370000|2021-07-30 05:36:10|2411.35|2402.65|2412.49|2403.79|2412.71|2404.01|2411.22|2402.52|34
1627623380000|2021-07-30 05:36:20|2412.38|2403.68|2412.86|2404.16|2412.86|2404.16|2412.16|2403.46|38
1627623390000|2021-07-30 05:36:30|2412.89|2404.19|2413.45|2404.75|2413.51|2404.81|2412.89|2404.19|33
1627623400000|2021-07-30 05:36:40|2413.43|2404.73|2413.35|2404.65|2413.43|2404.73|2413.11|2404.41|36
1627623410000|2021-07-30 05:36:50|2413.41|2404.71|2413.56|2404.86|2413.64|2404.94|2413.29|2404.59|36
1627623420000|2021-07-30 05:37:00|2413.57|2404.87|2413.66|2404.96|2413.72|2405.02|2413.24|2404.54|35
1627623430000|2021-07-30 05:37:10|2413.63|2404.93|2413.89|2405.19|2413.89|2405.19|2413.5|2404.8|34
1627623440000|2021-07-30 05:37:20|2413.66|2404.96|2414.26|2405.56|2414.5|2405.8|2413.64|2404.94|31
1627623450000|2021-07-30 05:37:30|2414.23|2405.53|2414.22|2405.52|2414.37|2405.67|2414.07|2405.37|31
1627623460000|2021-07-30 05:37:40|2414.13|2405.43|2414.02|2405.32|2414.59|2405.89|2413.86|2405.16|33
1627623470000|2021-07-30 05:37:50|2414.06|2405.36|2414.52|2405.82|2414.65|2405.95|2413.93|2405.23|33
1627623480000|2021-07-30 05:38:00|2414.51|2405.81|2414.79|2406.09|2414.91|2406.21|2414.24|2405.54|35
1627623490000|2021-07-30 05:38:10|2414.82|2406.12|2414.87|2406.17|2414.95|2406.25|2414.67|2405.97|33
1627623500000|2021-07-30 05:38:20|2414.89|2406.19|2415.89|2407.19|2416.98|2408.28|2414.89|2406.19|37
1627623510000|2021-07-30 05:38:30|2415.92|2407.22|2417.27|2408.57|2417.57|2408.87|2415.82|2407.12|35
1627623520000|2021-07-30 05:38:40|2417.55|2408.85|2417.59|2408.89|2417.59|2408.89|2417.17|2408.47|34
1627623530000|2021-07-30 05:38:50|2417.73|2409.03|2417.78|2409.08|2417.83|2409.13|2417.12|2408.42|32
1627623540000|2021-07-30 05:39:00|2417.59|2408.89|2416.76|2408.06|2417.66|2408.96|2416.54|2407.84|34
1627623550000|2021-07-30 05:39:10|2416.7|2408|2416.84|2408.14|2417.04|2408.34|2416.66|2407.96|37
1627623560000|2021-07-30 05:39:20|2416.85|2408.15|2417.33|2408.63|2417.68|2408.98|2416.85|2408.15|34
1627623570000|2021-07-30 05:39:30|2417.51|2408.81|2417.18|2408.48|2417.51|2408.81|2416.9|2408.2|33
1627623580000|2021-07-30 05:39:40|2417.19|2408.49|2417.04|2408.34|2417.42|2408.72|2417.04|2408.34|32
1627623590000|2021-07-30 05:39:50|2416.96|2408.26|2417.06|2408.36|2417.42|2408.72|2416.92|2408.22|34
1627623600000|2021-07-30 05:40:00|2417.04|2408.34|2417.55|2408.85|2417.56|2408.86|2417.04|2408.34|32
1627623610000|2021-07-30 05:40:10|2417.51|2408.81|2417.69|2408.99|2417.81|2409.11|2417.46|2408.76|24
1627623620000|2021-07-30 05:40:20|2417.71|2409.01|2417.43|2408.73|2417.74|2409.04|2417.3|2408.6|32
1627623630000|2021-07-30 05:40:30|2417.45|2408.75|2417.54|2408.84|2417.99|2409.29|2417.45|2408.75|31
1627623640000|2021-07-30 05:40:40|2417.74|2409.04|2417.89|2409.19|2417.99|2409.29|2417.74|2409.04|29
1627623650000|2021-07-30 05:40:50|2417.91|2409.21|2418.01|2409.31|2418.1|2409.4|2417.85|2409.15|33
1627623660000|2021-07-30 05:41:00|2418.06|2409.36|2418.15|2409.45|2418.15|2409.45|2417.95|2409.25|31
1627623670000|2021-07-30 05:41:10|2418.14|2409.44|2418.67|2409.97|2420.16|2411.46|2418.05|2409.35|35
1627623680000|2021-07-30 05:41:20|2418.56|2409.86|2419.15|2410.45|2419.19|2410.49|2418.48|2409.78|35
1627623690000|2021-07-30 05:41:30|2419.12|2410.42|2419.65|2410.95|2419.92|2411.22|2419.12|2410.42|34
1627623700000|2021-07-30 05:41:40|2419.8|2411.1|2419.92|2411.22|2419.94|2411.24|2419.63|2410.93|27
1627623710000|2021-07-30 05:41:50|2419.88|2411.18|2419.23|2410.53|2419.9|2411.2|2419.15|2410.45|21
1627623720000|2021-07-30 05:42:00|2419.22|2410.52|2419.02|2410.32|2419.33|2410.63|2419.02|2410.32|26
1627623730000|2021-07-30 05:42:10|2419|2410.3|2418.23|2409.53|2419|2410.3|2418.11|2409.41|16
1627623740000|2021-07-30 05:42:20|2418.24|2409.54|2416.86|2408.16|2418.27|2409.57|2416.86|2408.16|32
1627623750000|2021-07-30 05:42:30|2416.84|2408.14|2416.26|2407.56|2417.48|2408.78|2416.25|2407.55|30
1627623760000|2021-07-30 05:42:40|2416.27|2407.57|2416.69|2407.99|2417.27|2408.57|2416.27|2407.57|37
1627623770000|2021-07-30 05:42:50|2416.68|2407.98|2416.38|2407.68|2416.8|2408.1|2416.3|2407.6|35
1627623780000|2021-07-30 05:43:00|2416.4|2407.7|2416.26|2407.56|2416.4|2407.7|2416.23|2407.53|33
1627623790000|2021-07-30 05:43:10|2416.22|2407.52|2416.79|2408.09|2416.99|2408.29|2416.22|2407.52|38
1627623800000|2021-07-30 05:43:20|2416.78|2408.08|2416.67|2407.97|2416.83|2408.13|2416.52|2407.82|39
1627623810000|2021-07-30 05:43:30|2416.53|2407.83|2416.58|2407.88|2416.72|2408.02|2416.47|2407.77|28
1627623820000|2021-07-30 05:43:40|2416.55|2407.85|2416.56|2407.86|2416.61|2407.91|2416.55|2407.85|13
1627623830000|2021-07-30 05:43:50|2416.57|2407.87|2416.56|2407.86|2416.61|2407.91|2416.54|2407.84|20
1627623840000|2021-07-30 05:44:00|2416.58|2407.88|2416.51|2407.81|2416.61|2407.91|2416.51|2407.81|15
1627623850000|2021-07-30 05:44:10|2416.57|2407.87|2416.07|2407.37|2416.59|2407.89|2416.04|2407.34|18
1627623860000|2021-07-30 05:44:20|2416.06|2407.36|2415.66|2406.96|2416.06|2407.36|2415.57|2406.87|31
1627623870000|2021-07-30 05:44:30|2415.71|2407.01|2415.62|2406.92|2415.95|2407.25|2415.62|2406.92|29
1627623880000|2021-07-30 05:44:40|2415.6|2406.9|2415.36|2406.66|2416.22|2407.52|2415.36|2406.66|33
1627623890000|2021-07-30 05:44:50|2415.42|2406.72|2415.81|2407.11|2415.94|2407.24|2414.55|2405.85|35
1627623900000|2021-07-30 05:45:00|2415.8|2407.1|2415.18|2406.48|2416.11|2407.41|2415.17|2406.47|29
1627623910000|2021-07-30 05:45:10|2415.5|2406.8|2413.71|2405.01|2415.5|2406.8|2413.71|2405.01|32
1627623920000|2021-07-30 05:45:20|2413.7|2405|2413.54|2404.84|2413.75|2405.05|2413.54|2404.84|18
1627623930000|2021-07-30 05:45:30|2413.57|2404.87|2413.27|2404.57|2414.03|2405.33|2413.27|2404.57|31
1627623940000|2021-07-30 05:45:40|2413.34|2404.64|2413.46|2404.76|2413.91|2405.21|2413.25|2404.55|38
1627623950000|2021-07-30 05:45:50|2413.47|2404.77|2411|2402.3|2413.6|2404.9|2410.87|2402.17|38
1627623960000|2021-07-30 05:46:00|2411.45|2402.75|2410.83|2402.13|2411.63|2402.93|2410.73|2402.03|30
1627623970000|2021-07-30 05:46:10|2410.81|2402.11|2410.49|2401.79|2410.81|2402.11|2409.55|2400.85|35
1627623980000|2021-07-30 05:46:20|2410.28|2401.58|2410.13|2401.43|2410.71|2402.01|2409.38|2400.68|39
1627623990000|2021-07-30 05:46:30|2410.14|2401.44|2409.85|2401.15|2410.65|2401.95|2409.71|2401.01|32
1627624000000|2021-07-30 05:46:40|2409.9|2401.2|2410.18|2401.48|2410.53|2401.83|2409.61|2400.91|35
1627624010000|2021-07-30 05:46:50|2410.2|2401.5|2410.33|2401.63|2410.45|2401.75|2410.19|2401.49|18
1627624020000|2021-07-30 05:47:00|2410.3|2401.6|2411.1|2402.4|2411.11|2402.41|2410.27|2401.57|29
1627624030000|2021-07-30 05:47:10|2411.04|2402.34|2410.02|2401.32|2411.04|2402.34|2410.02|2401.32|33
1627624040000|2021-07-30 05:47:20|2409.86|2401.16|2409.82|2401.12|2410.03|2401.33|2409.77|2401.07|31
1627624050000|2021-07-30 05:47:30|2409.87|2401.17|2407.72|2399.02|2409.89|2401.19|2407.56|2398.86|34
1627624060000|2021-07-30 05:47:40|2407.75|2399.05|2406.61|2397.91|2407.86|2399.16|2406.43|2397.73|39
1627624070000|2021-07-30 05:47:50|2406.54|2397.84|2406.56|2397.86|2407.46|2398.76|2406.39|2397.69|36
1627624080000|2021-07-30 05:48:00|2406.65|2397.95|2407.05|2398.35|2407.22|2398.52|2406.49|2397.79|32
1627624090000|2021-07-30 05:48:10|2407.12|2398.42|2406.55|2397.85|2407.12|2398.42|2406.51|2397.81|33
1627624100000|2021-07-30 05:48:20|2406.5|2397.8|2406.49|2397.79|2406.55|2397.85|2406.42|2397.72|22
1627624110000|2021-07-30 05:48:30|2406.46|2397.76|2406.67|2397.97|2407.97|2399.27|2406.46|2397.76|35
1627624120000|2021-07-30 05:48:40|2406.61|2397.91|2407.12|2398.42|2407.28|2398.58|2406.59|2397.89|32
1627624130000|2021-07-30 05:48:50|2407.06|2398.36|2407.02|2398.32|2407.06|2398.36|2406.93|2398.23|31
1627624140000|2021-07-30 05:49:00|2407.06|2398.36|2406.65|2397.95|2407.27|2398.57|2406.6|2397.9|27
1627624150000|2021-07-30 05:49:10|2406.6|2397.9|2406.91|2398.21|2406.97|2398.27|2406.47|2397.77|21
1627624160000|2021-07-30 05:49:20|2406.97|2398.27|2407.16|2398.46|2407.78|2399.08|2406.97|2398.27|32
1627624170000|2021-07-30 05:49:30|2407.1|2398.4|2407.81|2399.11|2407.9|2399.2|2406.66|2397.96|32
1627624180000|2021-07-30 05:49:40|2407.77|2399.07|2408|2399.3|2408|2399.3|2407.48|2398.78|34
1627624190000|2021-07-30 05:49:50|2408.01|2399.31|2407.88|2399.18|2408.02|2399.32|2407.63|2398.93|27
1627624200000|2021-07-30 05:50:00|2407.95|2399.25|2409.55|2400.85|2409.55|2400.85|2407.95|2399.25|30
1627624210000|2021-07-30 05:50:10|2409.16|2400.46|2409.58|2400.88|2409.74|2401.04|2408.6|2399.9|37
1627624220000|2021-07-30 05:50:20|2409.66|2400.96|2409.97|2401.27|2410.23|2401.53|2409.57|2400.87|34
1627624230000|2021-07-30 05:50:30|2410|2401.3|2409.88|2401.18|2410.27|2401.57|2409.87|2401.17|36
1627624240000|2021-07-30 05:50:40|2409.89|2401.19|2410.85|2402.15|2411.09|2402.39|2409.89|2401.19|35
1627624250000|2021-07-30 05:50:50|2410.8|2402.1|2410.93|2402.23|2411|2402.3|2410.54|2401.84|38
1627624260000|2021-07-30 05:51:00|2411|2402.3|2410.38|2401.68|2411.11|2402.41|2410.35|2401.65|32
1627624270000|2021-07-30 05:51:10|2410.4|2401.7|2411.19|2402.49|2411.19|2402.49|2410.36|2401.66|32
1627624280000|2021-07-30 05:51:20|2411.18|2402.48|2411.57|2402.87|2411.81|2403.11|2411.01|2402.31|30
1627624290000|2021-07-30 05:51:30|2411.81|2403.11|2412.2|2403.5|2412.2|2403.5|2411.57|2402.87|32
1627624300000|2021-07-30 05:51:40|2412.16|2403.46|2412.68|2403.98|2412.68|2403.98|2412.1|2403.4|31
1627624310000|2021-07-30 05:51:50|2412.79|2404.09|2412.54|2403.84|2412.79|2404.09|2412.46|2403.76|23
1627624320000|2021-07-30 05:52:00|2412.46|2403.76|2413|2404.3|2413.01|2404.31|2412.46|2403.76|28
1627624330000|2021-07-30 05:52:10|2413.02|2404.32|2412.83|2404.13|2413.02|2404.32|2412.67|2403.97|26
1627624340000|2021-07-30 05:52:20|2412.95|2404.25|2413.42|2404.72|2413.44|2404.74|2412.81|2404.11|33
1627624350000|2021-07-30 05:52:30|2413.43|2404.73|2412.99|2404.29|2413.47|2404.77|2412.89|2404.19|34
1627624360000|2021-07-30 05:52:40|2413.06|2404.36|2413.06|2404.36|2413.17|2404.47|2412.99|2404.29|30
1627624370000|2021-07-30 05:52:50|2413.09|2404.39|2413.29|2404.59|2413.29|2404.59|2413.08|2404.38|35
1627624380000|2021-07-30 05:53:00|2413.35|2404.65|2412.32|2403.62|2413.52|2404.82|2412.32|2403.62|36
1627624390000|2021-07-30 05:53:10|2412.31|2403.61|2411.68|2402.98|2412.38|2403.68|2411.68|2402.98|27
1627624400000|2021-07-30 05:53:20|2411.67|2402.97|2411.7|2403|2411.77|2403.07|2411.55|2402.85|33
1627624410000|2021-07-30 05:53:30|2411.69|2402.99|2411.31|2402.61|2411.69|2402.99|2411.18|2402.48|35
1627624420000|2021-07-30 05:53:40|2411.28|2402.58|2412.42|2403.72|2412.71|2404.01|2411.24|2402.54|35
1627624430000|2021-07-30 05:53:50|2412.48|2403.78|2412.56|2403.86|2412.58|2403.88|2412.43|2403.73|28
1627624440000|2021-07-30 05:54:00|2412.57|2403.87|2412.66|2403.96|2412.66|2403.96|2412.5|2403.8|30
1627624450000|2021-07-30 05:54:10|2412.69|2403.99|2413.05|2404.35|2413.05|2404.35|2412.69|2403.99|26
1627624460000|2021-07-30 05:54:20|2413.06|2404.36|2413.17|2404.47|2413.31|2404.61|2413.06|2404.36|30
1627624470000|2021-07-30 05:54:30|2413.08|2404.38|2412.98|2404.28|2413.22|2404.52|2412.74|2404.04|31
1627624480000|2021-07-30 05:54:40|2413.06|2404.36|2412.27|2403.57|2413.23|2404.53|2412.19|2403.49|39
1627624490000|2021-07-30 05:54:50|2412.29|2403.59|2412.27|2403.57|2412.61|2403.91|2411.86|2403.16|37
1627624500000|2021-07-30 05:55:00|2412.28|2403.58|2409.9|2401.2|2412.29|2403.59|2409.41|2400.71|36
1627624510000|2021-07-30 05:55:10|2409.94|2401.24|2408.89|2400.19|2409.94|2401.24|2408.85|2400.15|27
1627624520000|2021-07-30 05:55:20|2408.92|2400.22|2408.76|2400.06|2408.96|2400.26|2408.75|2400.05|19
1627624530000|2021-07-30 05:55:30|2408.78|2400.08|2408.63|2399.93|2408.8|2400.1|2408.63|2399.93|15
1627624540000|2021-07-30 05:55:40|2408.62|2399.92|2409.73|2401.03|2409.95|2401.25|2408.62|2399.92|25
1627624550000|2021-07-30 05:55:50|2409.8|2401.1|2409.33|2400.63|2409.8|2401.1|2409.28|2400.58|25
1627624560000|2021-07-30 05:56:00|2409.36|2400.66|2409.54|2400.84|2409.71|2401.01|2408.92|2400.22|37
1627624570000|2021-07-30 05:56:10|2409.56|2400.86|2408.76|2400.06|2409.58|2400.88|2408.14|2399.44|33
1627624580000|2021-07-30 05:56:20|2408.73|2400.03|2408.74|2400.04|2408.75|2400.05|2408.53|2399.83|34
1627624590000|2021-07-30 05:56:30|2408.69|2399.99|2409.02|2400.32|2409.06|2400.36|2408.69|2399.99|32
1627624600000|2021-07-30 05:56:40|2409.05|2400.35|2409.46|2400.76|2409.5|2400.8|2409.02|2400.32|31
1627624610000|2021-07-30 05:56:50|2409.45|2400.75|2407.26|2398.56|2409.45|2400.75|2407.24|2398.54|29
1627624620000|2021-07-30 05:57:00|2407.01|2398.31|2406.64|2397.94|2407.44|2398.74|2406.61|2397.91|34
1627624630000|2021-07-30 05:57:10|2406.6|2397.9|2406.03|2397.33|2406.62|2397.92|2406.01|2397.31|27
1627624640000|2021-07-30 05:57:20|2406.08|2397.38|2405.85|2397.15|2406.13|2397.43|2405.79|2397.09|31
1627624650000|2021-07-30 05:57:30|2405.86|2397.16|2405.95|2397.25|2406.03|2397.33|2405.72|2397.02|34
1627624660000|2021-07-30 05:57:40|2405.93|2397.23|2405.66|2396.96|2405.93|2397.23|2405.65|2396.95|10
1627624670000|2021-07-30 05:57:50|2405.64|2396.94|2405.85|2397.15|2405.85|2397.15|2405.64|2396.94|20
1627624680000|2021-07-30 05:58:00|2405.83|2397.13|2406.7|2398|2406.82|2398.12|2405.71|2397.01|22
1627624690000|2021-07-30 05:58:10|2406.69|2397.99|2406.44|2397.74|2407.24|2398.54|2406.44|2397.74|31
1627624700000|2021-07-30 05:58:20|2406.3|2397.6|2406.25|2397.55|2406.3|2397.6|2406|2397.3|34
1627624710000|2021-07-30 05:58:30|2406.24|2397.54|2407.25|2398.55|2407.67|2398.97|2406.18|2397.48|27
1627624720000|2021-07-30 05:58:40|2407.45|2398.75|2409.05|2400.35|2409.05|2400.35|2407.25|2398.55|34
1627624730000|2021-07-30 05:58:50|2409.08|2400.38|2408.62|2399.92|2409.17|2400.47|2408.09|2399.39|37
1627624740000|2021-07-30 05:59:00|2408.57|2399.87|2408.08|2399.38|2408.6|2399.9|2407.87|2399.17|32
1627624750000|2021-07-30 05:59:10|2408.1|2399.4|2408.03|2399.33|2408.18|2399.48|2408.01|2399.31|20
1627624760000|2021-07-30 05:59:20|2408.01|2399.31|2408.14|2399.44|2408.14|2399.44|2407.63|2398.93|19
1627624770000|2021-07-30 05:59:30|2408.19|2399.49|2408.2|2399.5|2408.23|2399.53|2408.16|2399.46|13
1627624780000|2021-07-30 05:59:40|2408.21|2399.51|2408.42|2399.72|2409.13|2400.43|2408.19|2399.49|22
1627624790000|2021-07-30 05:59:50|2408.34|2399.64|2408.33|2399.63|2408.57|2399.87|2408.33|2399.63|36
1627624800000|2021-07-30 06:00:00|2408.37|2399.67|2407.78|2399.08|2408.48|2399.78|2407.63|2398.93|38
1627624810000|2021-07-30 06:00:10|2407.52|2398.82|2408.23|2399.53|2408.32|2399.62|2407.4|2398.7|30
1627624820000|2021-07-30 06:00:20|2408.31|2399.61|2409.67|2400.97|2409.95|2401.25|2408.31|2399.61|26
1627624830000|2021-07-30 06:00:30|2409.66|2400.96|2409.71|2401.01|2409.84|2401.14|2409.4|2400.7|24
1627624840000|2021-07-30 06:00:40|2409.75|2401.05|2409.53|2400.83|2409.93|2401.23|2409.51|2400.81|22
1627624850000|2021-07-30 06:00:50|2409.51|2400.81|2408.68|2399.98|2409.51|2400.81|2408.63|2399.93|30
1627624860000|2021-07-30 06:01:00|2408.69|2399.99|2407.15|2398.45|2408.75|2400.05|2407.12|2398.42|36
1627624870000|2021-07-30 06:01:10|2407.19|2398.49|2406.67|2397.97|2407.37|2398.67|2406.58|2397.88|33
1627624880000|2021-07-30 06:01:20|2406.7|2398|2405.74|2397.04|2406.75|2398.05|2405.74|2397.04|33
1627624890000|2021-07-30 06:01:30|2405.76|2397.06|2406.51|2397.81|2406.67|2397.97|2405.69|2396.99|35
1627624900000|2021-07-30 06:01:40|2406.69|2397.99|2406.85|2398.15|2407.01|2398.31|2406.39|2397.69|36
1627624910000|2021-07-30 06:01:50|2406.91|2398.21|2407.91|2399.21|2408|2399.3|2406.91|2398.21|33
1627624920000|2021-07-30 06:02:00|2407.99|2399.29|2408.31|2399.61|2408.33|2399.63|2407.51|2398.81|30
1627624930000|2021-07-30 06:02:10|2408.36|2399.66|2409.35|2400.65|2409.47|2400.77|2408.12|2399.42|35
1627624940000|2021-07-30 06:02:20|2409.34|2400.64|2409.55|2400.85|2409.56|2400.86|2409.17|2400.47|31
1627624950000|2021-07-30 06:02:30|2409.5|2400.8|2409.85|2401.15|2410.29|2401.59|2409.5|2400.8|32
1627624960000|2021-07-30 06:02:40|2409.83|2401.13|2410.17|2401.47|2410.2|2401.5|2409.68|2400.98|36
1627624970000|2021-07-30 06:02:50|2410.11|2401.41|2410.1|2401.4|2410.44|2401.74|2409.98|2401.28|34
1627624980000|2021-07-30 06:03:00|2410.06|2401.36|2409.67|2400.97|2410.06|2401.36|2409.49|2400.79|37
1627624990000|2021-07-30 06:03:10|2409.72|2401.02|2410.48|2401.78|2410.48|2401.78|2409.6|2400.9|35
1627625000000|2021-07-30 06:03:20|2410.43|2401.73|2410.37|2401.67|2410.51|2401.81|2410.01|2401.31|37
1627625010000|2021-07-30 06:03:30|2410.44|2401.74|2411.1|2402.4|2411.22|2402.52|2410.43|2401.73|34
1627625020000|2021-07-30 06:03:40|2411.03|2402.33|2410.72|2402.02|2411.03|2402.33|2410.43|2401.73|35
1627625030000|2021-07-30 06:03:50|2410.69|2401.99|2411.81|2403.11|2411.83|2403.13|2410.59|2401.89|36
1627625040000|2021-07-30 06:04:00|2411.83|2403.13|2410.36|2401.66|2411.83|2403.13|2410.36|2401.66|37
1627625050000|2021-07-30 06:04:10|2410.28|2401.58|2410.12|2401.42|2410.4|2401.7|2409.59|2400.89|39
1627625060000|2021-07-30 06:04:20|2410.1|2401.4|2409.5|2400.8|2410.56|2401.86|2409.46|2400.76|35
1627625070000|2021-07-30 06:04:30|2409.59|2400.89|2409.55|2400.85|2409.65|2400.95|2409.08|2400.38|38
1627625080000|2021-07-30 06:04:40|2409.56|2400.86|2409.48|2400.78|2409.6|2400.9|2409.45|2400.75|27
1627625090000|2021-07-30 06:04:50|2409.53|2400.83|2409.17|2400.47|2409.53|2400.83|2409.05|2400.35|30
1627625100000|2021-07-30 06:05:00|2409.15|2400.45|2409.17|2400.47|2409.29|2400.59|2408.94|2400.24|30
1627625110000|2021-07-30 06:05:10|2409.11|2400.41|2409.37|2400.67|2409.39|2400.69|2408.93|2400.23|25
1627625120000|2021-07-30 06:05:20|2409.39|2400.69|2409.42|2400.72|2409.51|2400.81|2409.39|2400.69|20
1627625130000|2021-07-30 06:05:30|2409.44|2400.74|2410.08|2401.38|2410.08|2401.38|2409.43|2400.73|30
1627625140000|2021-07-30 06:05:40|2410.06|2401.36|2409.43|2400.73|2410.46|2401.76|2409.42|2400.72|37
1627625150000|2021-07-30 06:05:50|2409.51|2400.81|2409.6|2400.9|2409.67|2400.97|2409.41|2400.71|36
1627625160000|2021-07-30 06:06:00|2409.67|2400.97|2409.77|2401.07|2410.96|2402.26|2409.67|2400.97|36
1627625170000|2021-07-30 06:06:10|2409.83|2401.13|2409.97|2401.27|2410.03|2401.33|2409.79|2401.09|32
1627625180000|2021-07-30 06:06:20|2409.96|2401.26|2410.09|2401.39|2410.24|2401.54|2409.96|2401.26|33
1627625190000|2021-07-30 06:06:30|2410.06|2401.36|2410.08|2401.38|2410.11|2401.41|2410.06|2401.36|19
1627625200000|2021-07-30 06:06:40|2410.09|2401.39|2410.14|2401.44|2410.14|2401.44|2409.83|2401.13|19
1627625210000|2021-07-30 06:06:50|2410.17|2401.47|2410.16|2401.46|2410.3|2401.6|2410.04|2401.34|29
1627625220000|2021-07-30 06:07:00|2410.18|2401.48|2410.31|2401.61|2410.34|2401.64|2410.17|2401.47|33
1627625230000|2021-07-30 06:07:10|2410.3|2401.6|2409.84|2401.14|2410.3|2401.6|2409.63|2400.93|36
1627625240000|2021-07-30 06:07:20|2409.95|2401.25|2410.42|2401.72|2410.54|2401.84|2409.79|2401.09|34
1627625250000|2021-07-30 06:07:30|2410.7|2402|2410.45|2401.75|2410.79|2402.09|2410.42|2401.72|30
1627625260000|2021-07-30 06:07:40|2410.43|2401.73|2408.29|2399.59|2410.61|2401.91|2408.11|2399.41|37
1627625270000|2021-07-30 06:07:50|2408.28|2399.58|2406.81|2398.11|2408.29|2399.59|2406.76|2398.06|29
1627625280000|2021-07-30 06:08:00|2406.77|2398.07|2406.09|2397.39|2406.77|2398.07|2406.09|2397.39|34
1627625290000|2021-07-30 06:08:10|2406.1|2397.4|2406.16|2397.46|2406.41|2397.71|2406.09|2397.39|28
1627625300000|2021-07-30 06:08:20|2406.15|2397.45|2406.33|2397.63|2406.62|2397.92|2406.12|2397.42|36
1627625310000|2021-07-30 06:08:30|2406.36|2397.66|2406.16|2397.46|2406.54|2397.84|2406.06|2397.36|34
1627625320000|2021-07-30 06:08:40|2406.15|2397.45|2406.28|2397.58|2406.37|2397.67|2406.1|2397.4|37
1627625330000|2021-07-30 06:08:50|2406.31|2397.61|2406.39|2397.69|2406.47|2397.77|2406.14|2397.44|33
1627625340000|2021-07-30 06:09:00|2406.4|2397.7|2407.21|2398.51|2407.27|2398.57|2406.3|2397.6|26
1627625350000|2021-07-30 06:09:10|2407.2|2398.5|2407.72|2399.02|2407.72|2399.02|2407.2|2398.5|30
1627625360000|2021-07-30 06:09:20|2407.75|2399.05|2407.05|2398.35|2407.75|2399.05|2406.91|2398.21|31
1627625370000|2021-07-30 06:09:30|2407.02|2398.32|2406.69|2397.99|2407.02|2398.32|2406.69|2397.99|26
1627625380000|2021-07-30 06:09:40|2406.67|2397.97|2406.36|2397.66|2406.67|2397.97|2406.25|2397.55|22
1627625390000|2021-07-30 06:09:50|2406.41|2397.71|2406.45|2397.75|2406.51|2397.81|2406.35|2397.65|35
1627625400000|2021-07-30 06:10:00|2406.44|2397.74|2406.55|2397.85|2406.55|2397.85|2406.26|2397.56|30
1627625410000|2021-07-30 06:10:10|2406.5|2397.8|2405.53|2396.83|2406.52|2397.82|2405.53|2396.83|35
1627625420000|2021-07-30 06:10:20|2405.51|2396.81|2405.55|2396.85|2405.7|2397|2405.19|2396.49|38
1627625430000|2021-07-30 06:10:30|2405.54|2396.84|2404.96|2396.26|2405.54|2396.84|2404.67|2395.97|33
1627625440000|2021-07-30 06:10:40|2404.83|2396.13|2404.48|2395.78|2404.88|2396.18|2404.48|2395.78|29
1627625450000|2021-07-30 06:10:50|2404.49|2395.79|2402.55|2393.85|2404.61|2395.91|2402.55|2393.85|15
1627625460000|2021-07-30 06:11:00|2402.1|2393.4|2400.77|2392.07|2402.1|2393.4|2399.03|2390.33|40
1627625470000|2021-07-30 06:11:10|2400.75|2392.05|2396.88|2388.18|2400.75|2392.05|2396.59|2387.89|36
1627625480000|2021-07-30 06:11:20|2397.02|2388.32|2400.03|2391.33|2400.03|2391.33|2396.74|2388.04|39
1627625490000|2021-07-30 06:11:30|2400.12|2391.42|2399.34|2390.64|2400.28|2391.58|2399.05|2390.35|29
1627625500000|2021-07-30 06:11:40|2399.51|2390.81|2398.13|2389.43|2399.51|2390.81|2398.13|2389.43|33
1627625510000|2021-07-30 06:11:50|2398.14|2389.44|2396.22|2387.52|2398.15|2389.45|2395.72|2387.02|36
1627625520000|2021-07-30 06:12:00|2396.08|2387.38|2393.58|2384.88|2396.3|2387.6|2390.49|2381.79|39
1627625530000|2021-07-30 06:12:10|2393.55|2384.85|2393.71|2385.01|2394.8|2386.1|2393.28|2384.58|39
1627625540000|2021-07-30 06:12:20|2393.63|2384.93|2393.11|2384.41|2393.63|2384.93|2392.55|2383.85|37
1627625550000|2021-07-30 06:12:30|2393.24|2384.54|2393.6|2384.9|2393.61|2384.91|2392.3|2383.6|39
1627625560000|2021-07-30 06:12:40|2393.56|2384.86|2395.18|2386.48|2395.18|2386.48|2393.06|2384.36|36
1627625570000|2021-07-30 06:12:50|2395.19|2386.49|2396.75|2388.05|2396.76|2388.06|2394.75|2386.05|36
1627625580000|2021-07-30 06:13:00|2396.81|2388.11|2396.3|2387.6|2396.94|2388.24|2396.16|2387.46|35
1627625590000|2021-07-30 06:13:10|2396.33|2387.63|2396.87|2388.17|2397.23|2388.53|2396.33|2387.63|36
1627625600000|2021-07-30 06:13:20|2396.81|2388.11|2397.27|2388.57|2397.27|2388.57|2396.81|2388.11|36
1627625610000|2021-07-30 06:13:30|2397.22|2388.52|2397.31|2388.61|2397.34|2388.64|2396.97|2388.27|34
1627625620000|2021-07-30 06:13:40|2397.34|2388.64|2396.33|2387.63|2397.34|2388.64|2395.48|2386.78|35
1627625630000|2021-07-30 06:13:50|2396.32|2387.62|2396.94|2388.24|2396.98|2388.28|2396.3|2387.6|36
1627625640000|2021-07-30 06:14:00|2396.89|2388.19|2397.28|2388.58|2397.28|2388.58|2396.67|2387.97|35
1627625650000|2021-07-30 06:14:10|2397.38|2388.68|2399.14|2390.44|2399.41|2390.71|2397.33|2388.63|33
1627625660000|2021-07-30 06:14:20|2399.15|2390.45|2398.84|2390.14|2399.52|2390.82|2398.36|2389.66|31
1627625670000|2021-07-30 06:14:30|2398.89|2390.19|2399.24|2390.54|2399.39|2390.69|2398.89|2390.19|26
1627625680000|2021-07-30 06:14:40|2399.26|2390.56|2399.23|2390.53|2399.53|2390.83|2399.23|2390.53|24
1627625690000|2021-07-30 06:14:50|2399.31|2390.61|2399.12|2390.42|2399.45|2390.75|2399.12|2390.42|22
1627625700000|2021-07-30 06:15:00|2399.11|2390.41|2395.08|2386.38|2399.12|2390.42|2395.08|2386.38|30
1627625710000|2021-07-30 06:15:10|2394.72|2386.02|2396.09|2387.39|2398.12|2389.42|2394.72|2386.02|35
1627625720000|2021-07-30 06:15:20|2396.11|2387.41|2395.41|2386.71|2396.23|2387.53|2395.41|2386.71|37
1627625730000|2021-07-30 06:15:30|2395.44|2386.74|2394.86|2386.16|2395.8|2387.1|2394.54|2385.84|39
1627625740000|2021-07-30 06:15:40|2394.82|2386.12|2394.62|2385.92|2394.96|2386.26|2394.57|2385.87|33
1627625750000|2021-07-30 06:15:50|2394.61|2385.91|2392.6|2383.9|2394.68|2385.98|2392.33|2383.63|35
1627625760000|2021-07-30 06:16:00|2392.57|2383.87|2392.53|2383.83|2392.79|2384.09|2392.46|2383.76|33
1627625770000|2021-07-30 06:16:10|2392.52|2383.82|2393.8|2385.1|2393.82|2385.12|2392.51|2383.81|28
1627625780000|2021-07-30 06:16:20|2393.79|2385.09|2394.96|2386.26|2395|2386.3|2393.78|2385.08|25
1627625790000|2021-07-30 06:16:30|2395.02|2386.32|2395.11|2386.41|2395.11|2386.41|2394.98|2386.28|16
1627625800000|2021-07-30 06:16:40|2395.14|2386.44|2393.22|2384.52|2395.14|2386.44|2393.09|2384.39|26
1627625810000|2021-07-30 06:16:50|2393.38|2384.68|2393.08|2384.38|2393.52|2384.82|2391.91|2383.21|36
1627625820000|2021-07-30 06:17:00|2393.17|2384.47|2393.55|2384.85|2393.55|2384.85|2393.17|2384.47|36
1627625830000|2021-07-30 06:17:10|2393.49|2384.79|2393.52|2384.82|2393.65|2384.95|2393.32|2384.62|33
1627625840000|2021-07-30 06:17:20|2393.51|2384.81|2395.11|2386.41|2395.32|2386.62|2393.46|2384.76|31
1627625850000|2021-07-30 06:17:30|2395.21|2386.51|2395.79|2387.09|2396.17|2387.47|2395.21|2386.51|31
1627625860000|2021-07-30 06:17:40|2395.76|2387.06|2395.71|2387.01|2396.13|2387.43|2395.66|2386.96|34
1627625870000|2021-07-30 06:17:50|2396.01|2387.31|2396.11|2387.41|2396.15|2387.45|2395.7|2387|36
1627625880000|2021-07-30 06:18:00|2395.97|2387.27|2395.27|2386.57|2395.97|2387.27|2395.12|2386.42|35
1627625890000|2021-07-30 06:18:10|2395.28|2386.58|2394.28|2385.58|2395.29|2386.59|2393.45|2384.75|37
1627625900000|2021-07-30 06:18:20|2394.29|2385.59|2394.06|2385.36|2394.32|2385.62|2394|2385.3|27
1627625910000|2021-07-30 06:18:30|2394.03|2385.33|2395.14|2386.44|2395.14|2386.44|2394.01|2385.31|32
1627625920000|2021-07-30 06:18:40|2395.09|2386.39|2394.66|2385.96|2395.15|2386.45|2394.66|2385.96|36
1627625930000|2021-07-30 06:18:50|2394.59|2385.89|2393.78|2385.08|2394.65|2385.95|2393.73|2385.03|35
1627625940000|2021-07-30 06:19:00|2393.74|2385.04|2394.46|2385.76|2394.5|2385.8|2393.72|2385.02|34
1627625950000|2021-07-30 06:19:10|2394.82|2386.12|2394.63|2385.93|2394.88|2386.18|2394.33|2385.63|35
1627625960000|2021-07-30 06:19:20|2394.5|2385.8|2394.62|2385.92|2394.77|2386.07|2394.4|2385.7|24
1627625970000|2021-07-30 06:19:30|2394.61|2385.91|2395.14|2386.44|2395.55|2386.85|2394.13|2385.43|31
1627625980000|2021-07-30 06:19:40|2395.04|2386.34|2395.11|2386.41|2395.17|2386.47|2394.39|2385.69|37
1627625990000|2021-07-30 06:19:50|2395.15|2386.45|2395.88|2387.18|2396.05|2387.35|2395.15|2386.45|34
1627626000000|2021-07-30 06:20:00|2395.76|2387.06|2396.3|2387.6|2396.3|2387.6|2395.7|2387|16
1627626010000|2021-07-30 06:20:10|2396.33|2387.63|2397.1|2388.4|2397.1|2388.4|2396.27|2387.57|22
1627626020000|2021-07-30 06:20:20|2397.12|2388.42|2398.02|2389.32|2398.26|2389.56|2397.1|2388.4|38
1627626030000|2021-07-30 06:20:30|2398.12|2389.42|2398.66|2389.96|2398.79|2390.09|2397.93|2389.23|19
1627626040000|2021-07-30 06:20:40|2398.62|2389.92|2398.94|2390.24|2398.94|2390.24|2398.31|2389.61|31
1627626050000|2021-07-30 06:20:50|2398.86|2390.16|2399.17|2390.47|2399.61|2390.91|2398.86|2390.16|33
1627626060000|2021-07-30 06:21:00|2399.03|2390.33|2400.08|2391.38|2400.08|2391.38|2399.03|2390.33|39
1627626070000|2021-07-30 06:21:10|2400.29|2391.59|2400.61|2391.91|2400.73|2392.03|2399.87|2391.17|33
1627626080000|2021-07-30 06:21:20|2400.72|2392.02|2401.25|2392.55|2401.94|2393.24|2400.72|2392.02|34
1627626090000|2021-07-30 06:21:30|2401.23|2392.53|2403.22|2394.52|2403.22|2394.52|2401.22|2392.52|36
1627626100000|2021-07-30 06:21:40|2403.16|2394.46|2403.8|2395.1|2403.89|2395.19|2402.59|2393.89|35
1627626110000|2021-07-30 06:21:50|2403.83|2395.13|2403.48|2394.78|2404.16|2395.46|2403.07|2394.37|39
1627626120000|2021-07-30 06:22:00|2403.45|2394.75|2402.76|2394.06|2403.45|2394.75|2402.3|2393.6|39
1627626130000|2021-07-30 06:22:10|2402.8|2394.1|2400.79|2392.09|2403.18|2394.48|2400.72|2392.02|37
1627626140000|2021-07-30 06:22:20|2400.78|2392.08|2401.34|2392.64|2401.6|2392.9|2400.78|2392.08|35
1627626150000|2021-07-30 06:22:30|2401.29|2392.59|2401.36|2392.66|2401.76|2393.06|2401.29|2392.59|32
1627626160000|2021-07-30 06:22:40|2401.38|2392.68|2401.46|2392.76|2401.77|2393.07|2401.02|2392.32|35
1627626170000|2021-07-30 06:22:50|2401.45|2392.75|2401.51|2392.81|2401.8|2393.1|2401.45|2392.75|34
1627626180000|2021-07-30 06:23:00|2401.52|2392.82|2401.25|2392.55|2402.63|2393.93|2401.25|2392.55|28
1627626190000|2021-07-30 06:23:10|2401.32|2392.62|2400.55|2391.85|2401.32|2392.62|2400.5|2391.8|33
1627626200000|2021-07-30 06:23:20|2400.49|2391.79|2401.59|2392.89|2401.76|2393.06|2400.49|2391.79|32
1627626210000|2021-07-30 06:23:30|2401.81|2393.11|2401.49|2392.79|2402.24|2393.54|2401.29|2392.59|31
1627626220000|2021-07-30 06:23:40|2401.47|2392.77|2400.38|2391.68|2401.52|2392.82|2400.38|2391.68|37
1627626230000|2021-07-30 06:23:50|2400.37|2391.67|2400.74|2392.04|2400.74|2392.04|2399.97|2391.27|33
1627626240000|2021-07-30 06:24:00|2400.65|2391.95|2401.18|2392.48|2401.44|2392.74|2400.64|2391.94|27
1627626250000|2021-07-30 06:24:10|2401.16|2392.46|2401.01|2392.31|2401.23|2392.53|2400.97|2392.27|30
1627626260000|2021-07-30 06:24:20|2401.07|2392.37|2401.85|2393.15|2401.85|2393.15|2400.93|2392.23|38
1627626270000|2021-07-30 06:24:30|2401.86|2393.16|2401.7|2393|2401.88|2393.18|2401.53|2392.83|28
1627626280000|2021-07-30 06:24:40|2401.67|2392.97|2401.66|2392.96|2401.76|2393.06|2401.18|2392.48|30
1627626290000|2021-07-30 06:24:50|2401.7|2393|2401.67|2392.97|2401.77|2393.07|2401.66|2392.96|25
1627626300000|2021-07-30 06:25:00|2401.66|2392.96|2401.74|2393.04|2401.96|2393.26|2401.62|2392.92|37
1627626310000|2021-07-30 06:25:10|2401.92|2393.22|2401.48|2392.78|2401.92|2393.22|2400.97|2392.27|36
1627626320000|2021-07-30 06:25:20|2401.43|2392.73|2401.52|2392.82|2401.7|2393|2401.43|2392.73|37
1627626330000|2021-07-30 06:25:30|2401.56|2392.86|2401.61|2392.91|2401.64|2392.94|2401.51|2392.81|33
1627626340000|2021-07-30 06:25:40|2401.64|2392.94|2401.28|2392.58|2401.72|2393.02|2401.02|2392.32|27
1627626350000|2021-07-30 06:25:50|2400.99|2392.29|2400.08|2391.38|2401.15|2392.45|2400.08|2391.38|35
1627626360000|2021-07-30 06:26:00|2400.13|2391.43|2400.32|2391.62|2400.58|2391.88|2400.02|2391.32|34
1627626370000|2021-07-30 06:26:10|2400.3|2391.6|2400.05|2391.35|2400.32|2391.62|2399.9|2391.2|13
1627626380000|2021-07-30 06:26:20|2400|2391.3|2399.95|2391.25|2400.21|2391.51|2399.95|2391.25|35
1627626390000|2021-07-30 06:26:30|2399.97|2391.27|2399.97|2391.27|2400.17|2391.47|2399.94|2391.24|35
1627626400000|2021-07-30 06:26:40|2399.98|2391.28|2398.66|2389.96|2399.98|2391.28|2398.66|2389.96|23
1627626410000|2021-07-30 06:26:50|2398.67|2389.97|2400.79|2392.09|2401.2|2392.5|2398.67|2389.97|39
1627626420000|2021-07-30 06:27:00|2400.34|2391.64|2401.13|2392.43|2401.13|2392.43|2400.28|2391.58|35
1627626430000|2021-07-30 06:27:10|2401.07|2392.37|2401.35|2392.65|2401.35|2392.65|2401.07|2392.37|33
1627626440000|2021-07-30 06:27:20|2401.46|2392.76|2401.57|2392.87|2401.62|2392.92|2401.46|2392.76|31
1627626450000|2021-07-30 06:27:30|2401.6|2392.9|2401.28|2392.58|2401.69|2392.99|2401.22|2392.52|35
1627626460000|2021-07-30 06:27:40|2401.21|2392.51|2401.65|2392.95|2401.68|2392.98|2400.9|2392.2|28
1627626470000|2021-07-30 06:27:50|2401.66|2392.96|2400.72|2392.02|2401.66|2392.96|2400.64|2391.94|37
1627626480000|2021-07-30 06:28:00|2400.77|2392.07|2400.42|2391.72|2401.01|2392.31|2400.37|2391.67|35
1627626490000|2021-07-30 06:28:10|2400.41|2391.71|2400.34|2391.64|2400.46|2391.76|2400.26|2391.56|31
1627626500000|2021-07-30 06:28:20|2400.37|2391.67|2401.35|2392.65|2401.51|2392.81|2400.32|2391.62|25
1627626510000|2021-07-30 06:28:30|2401.38|2392.68|2400.98|2392.28|2401.52|2392.82|2400.98|2392.28|33
1627626520000|2021-07-30 06:28:40|2401.13|2392.43|2401.04|2392.34|2401.19|2392.49|2400.58|2391.88|32
1627626530000|2021-07-30 06:28:50|2401.05|2392.35|2400.95|2392.25|2401.16|2392.46|2400.53|2391.83|35
1627626540000|2021-07-30 06:29:00|2400.99|2392.29|2399.84|2391.14|2400.99|2392.29|2399.72|2391.02|35
1627626550000|2021-07-30 06:29:10|2399.86|2391.16|2400.18|2391.48|2400.24|2391.54|2399.84|2391.14|36
1627626560000|2021-07-30 06:29:20|2400.22|2391.52|2401.03|2392.33|2401.09|2392.39|2400.13|2391.43|33
1627626570000|2021-07-30 06:29:30|2401.07|2392.37|2401.05|2392.35|2401.26|2392.56|2400.97|2392.27|31
1627626580000|2021-07-30 06:29:40|2401.03|2392.33|2401.3|2392.6|2401.63|2392.93|2401.03|2392.33|34
1627626590000|2021-07-30 06:29:50|2401.29|2392.59|2401.23|2392.53|2401.36|2392.66|2401.07|2392.37|33
1627626600000|2021-07-30 06:30:00|2401.36|2392.66|2401.36|2392.66|2401.43|2392.73|2401.04|2392.34|38
1627626610000|2021-07-30 06:30:10|2401.37|2392.67|2401.78|2393.08|2401.87|2393.17|2401.32|2392.62|35
1627626620000|2021-07-30 06:30:20|2401.77|2393.07|2401.88|2393.18|2401.88|2393.18|2401.73|2393.03|27
1627626630000|2021-07-30 06:30:30|2401.85|2393.15|2401.88|2393.18|2401.93|2393.23|2401.8|2393.1|24
1627626640000|2021-07-30 06:30:40|2401.87|2393.17|2401.53|2392.83|2401.9|2393.2|2401.33|2392.63|27
1627626650000|2021-07-30 06:30:50|2401.58|2392.88|2402.57|2393.87|2402.81|2394.11|2401.58|2392.88|21
1627626660000|2021-07-30 06:31:00|2402.49|2393.79|2402.77|2394.07|2402.86|2394.16|2402.43|2393.73|24
1627626670000|2021-07-30 06:31:10|2402.8|2394.1|2403.23|2394.53|2403.36|2394.66|2402.61|2393.91|26
1627626680000|2021-07-30 06:31:20|2403.3|2394.6|2403.75|2395.05|2403.75|2395.05|2403.21|2394.51|31
1627626690000|2021-07-30 06:31:30|2403.65|2394.95|2401.87|2393.17|2403.65|2394.95|2401.83|2393.13|37
1627626700000|2021-07-30 06:31:40|2401.92|2393.22|2401.91|2393.21|2402.19|2393.49|2401.86|2393.16|35
1627626710000|2021-07-30 06:31:50|2401.93|2393.23|2400.99|2392.29|2402.14|2393.44|2400.84|2392.14|34
1627626720000|2021-07-30 06:32:00|2400.95|2392.25|2400.52|2391.82|2400.99|2392.29|2400.5|2391.8|29
1627626730000|2021-07-30 06:32:10|2400.5|2391.8|2399.76|2391.06|2400.59|2391.89|2399.59|2390.89|19
1627626740000|2021-07-30 06:32:20|2400.38|2391.68|2401.26|2392.56|2401.27|2392.57|2400.31|2391.61|35
1627626750000|2021-07-30 06:32:30|2401.43|2392.73|2401.45|2392.75|2401.52|2392.82|2401.37|2392.67|32
1627626760000|2021-07-30 06:32:40|2401.52|2392.82|2401.66|2392.96|2401.71|2393.01|2401.43|2392.73|35
1627626770000|2021-07-30 06:32:50|2401.71|2393.01|2401.96|2393.26|2402.15|2393.45|2401.66|2392.96|36
1627626780000|2021-07-30 06:33:00|2402.01|2393.31|2402.08|2393.38|2402.1|2393.4|2401.73|2393.03|30
1627626790000|2021-07-30 06:33:10|2402.01|2393.31|2402.17|2393.47|2402.26|2393.56|2402.01|2393.31|30
1627626800000|2021-07-30 06:33:20|2402.16|2393.46|2402.28|2393.58|2402.3|2393.6|2402.05|2393.35|36
1627626810000|2021-07-30 06:33:30|2402.31|2393.61|2401.95|2393.25|2402.36|2393.66|2401.86|2393.16|36
1627626820000|2021-07-30 06:33:40|2401.93|2393.23|2402.24|2393.54|2402.24|2393.54|2401.83|2393.13|30
1627626830000|2021-07-30 06:33:50|2402.23|2393.53|2402.25|2393.55|2402.34|2393.64|2402.22|2393.52|27
1627626840000|2021-07-30 06:34:00|2402.28|2393.58|2402.3|2393.6|2402.42|2393.72|2402.23|2393.53|15
1627626850000|2021-07-30 06:34:10|2402.4|2393.7|2402.41|2393.71|2402.62|2393.92|2402.4|2393.7|36
1627626860000|2021-07-30 06:34:20|2402.44|2393.74|2403.16|2394.46|2403.16|2394.46|2402.41|2393.71|30
1627626870000|2021-07-30 06:34:30|2403.12|2394.42|2402.89|2394.19|2403.28|2394.58|2402.83|2394.13|26
1627626880000|2021-07-30 06:34:40|2402.99|2394.29|2402.92|2394.22|2403.03|2394.33|2402.66|2393.96|31
1627626890000|2021-07-30 06:34:50|2403.01|2394.31|2402.96|2394.26|2403.03|2394.33|2402.67|2393.97|22
1627626900000|2021-07-30 06:35:00|2402.97|2394.27|2403.43|2394.73|2403.43|2394.73|2402.81|2394.11|25
1627626910000|2021-07-30 06:35:10|2403.35|2394.65|2404.81|2396.11|2404.81|2396.11|2403.35|2394.65|27
1627626920000|2021-07-30 06:35:20|2404.71|2396.01|2404.5|2395.8|2404.94|2396.24|2403.98|2395.28|36
1627626930000|2021-07-30 06:35:30|2404.57|2395.87|2404.91|2396.21|2405.24|2396.54|2404.46|2395.76|37
1627626940000|2021-07-30 06:35:40|2405.17|2396.47|2404.63|2395.93|2405.26|2396.56|2404.63|2395.93|30
1627626950000|2021-07-30 06:35:50|2404.65|2395.95|2404.99|2396.29|2404.99|2396.29|2404.21|2395.51|31
1627626960000|2021-07-30 06:36:00|2405.03|2396.33|2405.06|2396.36|2405.23|2396.53|2404.89|2396.19|28
1627626970000|2021-07-30 06:36:10|2404.99|2396.29|2404.3|2395.6|2404.99|2396.29|2404.13|2395.43|35
1627626980000|2021-07-30 06:36:20|2404.22|2395.52|2404.08|2395.38|2404.25|2395.55|2404.08|2395.38|18
1627626990000|2021-07-30 06:36:30|2404.02|2395.32|2403.63|2394.93|2404.09|2395.39|2403.6|2394.9|29
1627627000000|2021-07-30 06:36:40|2403.64|2394.94|2404.01|2395.31|2404.22|2395.52|2403.64|2394.94|30
1627627010000|2021-07-30 06:36:50|2403.95|2395.25|2404.8|2396.1|2404.95|2396.25|2403.76|2395.06|28
1627627020000|2021-07-30 06:37:00|2404.81|2396.11|2404.86|2396.16|2405.08|2396.38|2404.81|2396.11|20
1627627030000|2021-07-30 06:37:10|2404.9|2396.2|2404.68|2395.98|2405.08|2396.38|2404.64|2395.94|29
1627627040000|2021-07-30 06:37:20|2404.96|2396.26|2405.57|2396.87|2405.57|2396.87|2404.92|2396.22|29
1627627050000|2021-07-30 06:37:30|2405.34|2396.64|2405.4|2396.7|2405.61|2396.91|2405.13|2396.43|32
1627627060000|2021-07-30 06:37:40|2405.34|2396.64|2405.15|2396.45|2405.45|2396.75|2404.98|2396.28|33
1627627070000|2021-07-30 06:37:50|2405.1|2396.4|2404.48|2395.78|2405.43|2396.73|2404.48|2395.78|33
1627627080000|2021-07-30 06:38:00|2404.55|2395.85|2404.53|2395.83|2404.55|2395.85|2404.16|2395.46|26
1627627090000|2021-07-30 06:38:10|2404.5|2395.8|2404.18|2395.48|2404.55|2395.85|2404.18|2395.48|33
1627627100000|2021-07-30 06:38:20|2404.16|2395.46|2404.25|2395.55|2404.25|2395.55|2403.87|2395.17|30
1627627110000|2021-07-30 06:38:30|2404.32|2395.62|2404.31|2395.61|2404.44|2395.74|2404.22|2395.52|15
1627627120000|2021-07-30 06:38:40|2404.27|2395.57|2403.99|2395.29|2404.4|2395.7|2403.87|2395.17|33
1627627130000|2021-07-30 06:38:50|2404.03|2395.33|2403.99|2395.29|2404.13|2395.43|2403.92|2395.22|24
1627627140000|2021-07-30 06:39:00|2404.05|2395.35|2403.97|2395.27|2404.22|2395.52|2403.84|2395.14|32
1627627150000|2021-07-30 06:39:10|2404.04|2395.34|2405.25|2396.55|2405.27|2396.57|2403.94|2395.24|32
1627627160000|2021-07-30 06:39:20|2405.01|2396.31|2404.81|2396.11|2405.36|2396.66|2404.81|2396.11|19
1627627170000|2021-07-30 06:39:30|2404.82|2396.12|2404.33|2395.63|2404.82|2396.12|2404.3|2395.6|11
1627627180000|2021-07-30 06:39:40|2404.32|2395.62|2404.33|2395.63|2404.33|2395.63|2404.32|2395.62|2
1627627190000|2021-07-30 06:39:50|2404.32|2395.62|2404.32|2395.62|2404.32|2395.62|2404.32|2395.62|1
1627627200000|2021-07-30 06:40:00|2404.34|2395.64|2404.34|2395.64|2404.34|2395.64|2404.34|2395.64|1
1627627210000|2021-07-30 06:40:10|2404.3|2395.6|2404.32|2395.62|2404.33|2395.63|2404.3|2395.6|4
1627627220000|2021-07-30 06:40:20|2404.3|2395.6|2404.31|2395.61|2404.31|2395.61|2404.3|2395.6|4
1627627230000|2021-07-30 06:40:30|2404.27|2395.57|2402.55|2393.85|2404.3|2395.6|2402.31|2393.61|25
1627627240000|2021-07-30 06:40:40|2402.72|2394.02|2403.13|2394.43|2403.23|2394.53|2402.72|2394.02|27
1627627250000|2021-07-30 06:40:50|2403.15|2394.45|2402.01|2393.31|2403.32|2394.62|2402.01|2393.31|37
1627627260000|2021-07-30 06:41:00|2402.04|2393.34|2401.01|2392.31|2402.04|2393.34|2400.94|2392.24|35
1627627270000|2021-07-30 06:41:10|2400.94|2392.24|2400.12|2391.42|2401.09|2392.39|2400.02|2391.32|35
1627627280000|2021-07-30 06:41:20|2400.1|2391.4|2400.93|2392.23|2401.09|2392.39|2400.09|2391.39|34
1627627290000|2021-07-30 06:41:30|2400.81|2392.11|2400.86|2392.16|2401.06|2392.36|2400.8|2392.1|30
1627627300000|2021-07-30 06:41:40|2400.84|2392.14|2402.26|2393.56|2402.32|2393.62|2400.84|2392.14|34
1627627310000|2021-07-30 06:41:50|2402.27|2393.57|2402.37|2393.67|2402.49|2393.79|2402.27|2393.57|15
1627627320000|2021-07-30 06:42:00|2402.43|2393.73|2402.62|2393.92|2402.7|2394|2401.46|2392.76|29
1627627330000|2021-07-30 06:42:10|2402.58|2393.88|2402.28|2393.58|2402.58|2393.88|2402.22|2393.52|28
1627627340000|2021-07-30 06:42:20|2402.46|2393.76|2402.5|2393.8|2402.5|2393.8|2402.39|2393.69|19
1627627350000|2021-07-30 06:42:30|2402.49|2393.79|2401.99|2393.29|2402.49|2393.79|2401.99|2393.29|24
1627627360000|2021-07-30 06:42:40|2401.98|2393.28|2402.17|2393.47|2402.23|2393.53|2401.92|2393.22|14
1627627370000|2021-07-30 06:42:50|2402.14|2393.44|2401.36|2392.66|2402.19|2393.49|2401.34|2392.64|17
1627627380000|2021-07-30 06:43:00|2401.25|2392.55|2400.97|2392.27|2401.35|2392.65|2400.93|2392.23|25
1627627390000|2021-07-30 06:43:10|2400.99|2392.29|2400.96|2392.26|2401|2392.3|2400.91|2392.21|17
1627627400000|2021-07-30 06:43:20|2401|2392.3|2401.31|2392.61|2401.39|2392.69|2400.88|2392.18|17
1627627410000|2021-07-30 06:43:30|2401.5|2392.8|2402.05|2393.35|2402.08|2393.38|2401.37|2392.67|36
1627627420000|2021-07-30 06:43:40|2401.95|2393.25|2401.13|2392.43|2402.07|2393.37|2401.13|2392.43|37
1627627430000|2021-07-30 06:43:50|2401.2|2392.5|2401.08|2392.38|2401.25|2392.55|2400.99|2392.29|27
1627627440000|2021-07-30 06:44:00|2401.09|2392.39|2400.98|2392.28|2401.1|2392.4|2400.98|2392.28|18
1627627450000|2021-07-30 06:44:10|2400.95|2392.25|2400.84|2392.14|2400.95|2392.25|2400.65|2391.95|12
1627627460000|2021-07-30 06:44:20|2400.88|2392.18|2401.26|2392.56|2401.28|2392.58|2400.88|2392.18|21
1627627470000|2021-07-30 06:44:30|2401.28|2392.58|2401.74|2393.04|2401.75|2393.05|2401.28|2392.58|33
1627627480000|2021-07-30 06:44:40|2401.69|2392.99|2401.81|2393.11|2401.96|2393.26|2401.65|2392.95|12
1627627490000|2021-07-30 06:44:50|2402.06|2393.36|2402.1|2393.4|2402.11|2393.41|2401.98|2393.28|12
1627627500000|2021-07-30 06:45:00|2402.11|2393.41|2403.4|2394.7|2403.65|2394.95|2402.11|2393.41|37
1627627510000|2021-07-30 06:45:10|2403.41|2394.71|2403.67|2394.97|2403.72|2395.02|2403.35|2394.65|31
1627627520000|2021-07-30 06:45:20|2403.64|2394.94|2403.65|2394.95|2403.77|2395.07|2403.55|2394.85|18
1627627530000|2021-07-30 06:45:30|2403.66|2394.96|2404.83|2396.13|2404.89|2396.19|2403.6|2394.9|32
1627627540000|2021-07-30 06:45:40|2404.81|2396.11|2404.39|2395.69|2404.85|2396.15|2404.25|2395.55|32
1627627550000|2021-07-30 06:45:50|2404.35|2395.65|2403.7|2395|2404.35|2395.65|2403|2394.3|34
1627627560000|2021-07-30 06:46:00|2403.75|2395.05|2403.09|2394.39|2403.75|2395.05|2402.94|2394.24|29
1627627570000|2021-07-30 06:46:10|2403.03|2394.33|2402.49|2393.79|2403.18|2394.48|2402.49|2393.79|18
1627627580000|2021-07-30 06:46:20|2402.52|2393.82|2402.4|2393.7|2403.12|2394.42|2402.33|2393.63|29
1627627590000|2021-07-30 06:46:30|2402.39|2393.69|2402.33|2393.63|2402.43|2393.73|2402.31|2393.61|12
1627627600000|2021-07-30 06:46:40|2402.31|2393.61|2402.33|2393.63|2402.49|2393.79|2402.31|2393.61|25
1627627610000|2021-07-30 06:46:50|2402.32|2393.62|2402.82|2394.12|2402.87|2394.17|2402.25|2393.55|26
1627627620000|2021-07-30 06:47:00|2402.83|2394.13|2402.74|2394.04|2402.86|2394.16|2402.69|2393.99|22
1627627630000|2021-07-30 06:47:10|2402.64|2393.94|2401.36|2392.66|2402.64|2393.94|2401.36|2392.66|33
1627627640000|2021-07-30 06:47:20|2401.32|2392.62|2401.17|2392.47|2401.35|2392.65|2401.17|2392.47|29
1627627650000|2021-07-30 06:47:30|2401.26|2392.56|2401.22|2392.52|2401.27|2392.57|2401.15|2392.45|26
1627627660000|2021-07-30 06:47:40|2401.15|2392.45|2401.18|2392.48|2401.25|2392.55|2401.14|2392.44|30
1627627670000|2021-07-30 06:47:50|2401.19|2392.49|2402.02|2393.32|2402.1|2393.4|2401.16|2392.46|21
1627627680000|2021-07-30 06:48:00|2402|2393.3|2401.83|2393.13|2402.02|2393.32|2401.8|2393.1|19
1627627690000|2021-07-30 06:48:10|2401.87|2393.17|2401.87|2393.17|2402.01|2393.31|2401.83|2393.13|23
1627627700000|2021-07-30 06:48:20|2402.03|2393.33|2402.45|2393.75|2402.45|2393.75|2401.88|2393.18|27
1627627710000|2021-07-30 06:48:30|2402.53|2393.83|2402.65|2393.95|2402.66|2393.96|2402.46|2393.76|31
1627627720000|2021-07-30 06:48:40|2402.64|2393.94|2402.79|2394.09|2402.87|2394.17|2402.6|2393.9|18
1627627730000|2021-07-30 06:48:50|2402.77|2394.07|2402.81|2394.11|2402.99|2394.29|2402.7|2394|26
1627627740000|2021-07-30 06:49:00|2402.78|2394.08|2402.84|2394.14|2402.93|2394.23|2402.76|2394.06|19
1627627750000|2021-07-30 06:49:10|2402.81|2394.11|2401.44|2392.74|2402.94|2394.24|2401.44|2392.74|24
1627627760000|2021-07-30 06:49:20|2401.42|2392.72|2401.09|2392.39|2401.48|2392.78|2401.02|2392.32|35
1627627770000|2021-07-30 06:49:30|2401.05|2392.35|2401.13|2392.43|2401.23|2392.53|2400.99|2392.29|33
1627627780000|2021-07-30 06:49:40|2401.15|2392.45|2400.37|2391.67|2401.15|2392.45|2400.37|2391.67|33
1627627790000|2021-07-30 06:49:50|2400.34|2391.64|2400.25|2391.55|2400.41|2391.71|2400.17|2391.47|34
1627627800000|2021-07-30 06:50:00|2400.47|2391.77|2401.18|2392.48|2401.29|2392.59|2400.47|2391.77|19
1627627810000|2021-07-30 06:50:10|2401.2|2392.5|2401.96|2393.26|2401.96|2393.26|2401.2|2392.5|24
1627627820000|2021-07-30 06:50:20|2402.09|2393.39|2402.4|2393.7|2402.41|2393.71|2402.09|2393.39|20
1627627830000|2021-07-30 06:50:30|2402.39|2393.69|2402.33|2393.63|2402.41|2393.71|2402.32|2393.62|13
1627627840000|2021-07-30 06:50:40|2402.42|2393.72|2402.91|2394.21|2402.91|2394.21|2402.38|2393.68|23
1627627850000|2021-07-30 06:50:50|2402.93|2394.23|2403|2394.3|2403.09|2394.39|2402.89|2394.19|22
1627627860000|2021-07-30 06:51:00|2403.09|2394.39|2403.43|2394.73|2403.43|2394.73|2403.07|2394.37|23
1627627870000|2021-07-30 06:51:10|2403.45|2394.75|2403.77|2395.07|2403.82|2395.12|2403.37|2394.67|32
1627627880000|2021-07-30 06:51:20|2403.76|2395.06|2403.76|2395.06|2404.06|2395.36|2403.44|2394.74|33
1627627890000|2021-07-30 06:51:30|2403.8|2395.1|2404.02|2395.32|2404.3|2395.6|2403.8|2395.1|23
1627627900000|2021-07-30 06:51:40|2404|2395.3|2404.04|2395.34|2404.23|2395.53|2403.65|2394.95|32
1627627910000|2021-07-30 06:51:50|2403.92|2395.22|2404.1|2395.4|2404.17|2395.47|2403.92|2395.22|11
1627627920000|2021-07-30 06:52:00|2403.98|2395.28|2403.64|2394.94|2404.04|2395.34|2403.58|2394.88|27
1627627930000|2021-07-30 06:52:10|2403.59|2394.89|2403.65|2394.95|2403.97|2395.27|2403.49|2394.79|26
1627627940000|2021-07-30 06:52:20|2403.63|2394.93|2403.59|2394.89|2403.94|2395.24|2403.41|2394.71|21
1627627950000|2021-07-30 06:52:30|2403.41|2394.71|2403.5|2394.8|2404.03|2395.33|2403.38|2394.68|20
1627627960000|2021-07-30 06:52:40|2403.46|2394.76|2403.65|2394.95|2404.13|2395.43|2403.46|2394.76|31
1627627970000|2021-07-30 06:52:50|2403.67|2394.97|2403.92|2395.22|2404.43|2395.73|2403.67|2394.97|32
1627627980000|2021-07-30 06:53:00|2403.86|2395.16|2403.88|2395.18|2404.07|2395.37|2403.84|2395.14|14
1627627990000|2021-07-30 06:53:10|2403.85|2395.15|2403.89|2395.19|2403.91|2395.21|2403.8|2395.1|12
1627628000000|2021-07-30 06:53:20|2403.86|2395.16|2403.76|2395.06|2403.86|2395.16|2403.61|2394.91|12
1627628010000|2021-07-30 06:53:30|2403.83|2395.13|2403.83|2395.13|2403.83|2395.13|2403.83|2395.13|1
1627628020000|2021-07-30 06:53:40|2403.87|2395.17|2403.73|2395.03|2403.87|2395.17|2403.73|2395.03|5
1627628030000|2021-07-30 06:53:50|2403.7|2395|2403.75|2395.05|2403.75|2395.05|2403.62|2394.92|14
1627628040000|2021-07-30 06:54:00|2403.77|2395.07|2403.7|2395|2403.81|2395.11|2403.7|2395|12
1627628050000|2021-07-30 06:54:10|2403.69|2394.99|2403.79|2395.09|2404.21|2395.51|2403.67|2394.97|29
1627628060000|2021-07-30 06:54:20|2403.71|2395.01|2404.01|2395.31|2404.13|2395.43|2403.71|2395.01|30
1627628070000|2021-07-30 06:54:30|2403.93|2395.23|2403.9|2395.2|2404.02|2395.32|2403.81|2395.11|31
1627628080000|2021-07-30 06:54:40|2403.97|2395.27|2404.41|2395.71|2404.41|2395.71|2403.89|2395.19|22
1627628090000|2021-07-30 06:54:50|2404.43|2395.73|2404.78|2396.08|2404.8|2396.1|2404.33|2395.63|27
1627628100000|2021-07-30 06:55:00|2404.76|2396.06|2404.55|2395.85|2404.87|2396.17|2404.52|2395.82|31
1627628110000|2021-07-30 06:55:10|2404.53|2395.83|2404.71|2396.01|2404.82|2396.12|2404.5|2395.8|31
1627628120000|2021-07-30 06:55:20|2404.62|2395.92|2404.2|2395.5|2404.67|2395.97|2404.12|2395.42|33
1627628130000|2021-07-30 06:55:30|2404.28|2395.58|2404.78|2396.08|2405|2396.3|2404.14|2395.44|33
1627628140000|2021-07-30 06:55:40|2404.79|2396.09|2405|2396.3|2405.7|2397|2404.72|2396.02|32
1627628150000|2021-07-30 06:55:50|2404.97|2396.27|2405.51|2396.81|2405.56|2396.86|2404.97|2396.27|36
1627628160000|2021-07-30 06:56:00|2405.54|2396.84|2405.96|2397.26|2405.96|2397.26|2405.31|2396.61|34
1627628170000|2021-07-30 06:56:10|2406.39|2397.69|2406.91|2398.21|2407|2398.3|2406.34|2397.64|33
1627628180000|2021-07-30 06:56:20|2407.43|2398.73|2407.61|2398.91|2408.24|2399.54|2407.42|2398.72|39
1627628190000|2021-07-30 06:56:30|2407.7|2399|2409.18|2400.48|2409.23|2400.53|2407.63|2398.93|35
1627628200000|2021-07-30 06:56:40|2409.15|2400.45|2409.61|2400.91|2409.65|2400.95|2408.9|2400.2|33
1627628210000|2021-07-30 06:56:50|2409.59|2400.89|2410.14|2401.44|2410.23|2401.53|2409.27|2400.57|35
1627628220000|2021-07-30 06:57:00|2410.13|2401.43|2409.77|2401.07|2410.58|2401.88|2409.3|2400.6|33
1627628230000|2021-07-30 06:57:10|2409.74|2401.04|2411.66|2402.96|2411.67|2402.97|2409.74|2401.04|34
1627628240000|2021-07-30 06:57:20|2411.5|2402.8|2411.5|2402.8|2411.5|2402.8|2410.44|2401.74|36
1627628250000|2021-07-30 06:57:30|2411.53|2402.83|2412.83|2404.13|2412.86|2404.16|2411.53|2402.83|31
1627628260000|2021-07-30 06:57:40|2412.84|2404.14|2414.05|2405.35|2414.05|2405.35|2412.27|2403.57|39
1627628270000|2021-07-30 06:57:50|2414.17|2405.47|2414.91|2406.21|2416.89|2408.19|2413.79|2405.09|39
1627628280000|2021-07-30 06:58:00|2414.92|2406.22|2415.09|2406.39|2415.17|2406.47|2413.76|2405.06|36
1627628290000|2021-07-30 06:58:10|2415.05|2406.35|2415.41|2406.71|2415.49|2406.79|2414.86|2406.16|31
1627628300000|2021-07-30 06:58:20|2415.37|2406.67|2415.37|2406.67|2416.16|2407.46|2415.37|2406.67|39
1627628310000|2021-07-30 06:58:30|2415.46|2406.76|2415.44|2406.74|2415.76|2407.06|2415.2|2406.5|32
1627628320000|2021-07-30 06:58:40|2415.46|2406.76|2415.21|2406.51|2415.46|2406.76|2415.17|2406.47|36
1627628330000|2021-07-30 06:58:50|2415.22|2406.52|2415.48|2406.78|2415.54|2406.84|2415.22|2406.52|25
1627628340000|2021-07-30 06:59:00|2415.45|2406.75|2416.05|2407.35|2416.16|2407.46|2415.37|2406.67|28
1627628350000|2021-07-30 06:59:10|2416.04|2407.34|2418.1|2409.4|2418.1|2409.4|2416.04|2407.34|29
1627628360000|2021-07-30 06:59:20|2418.07|2409.37|2417.44|2408.74|2418.1|2409.4|2417.32|2408.62|36
1627628370000|2021-07-30 06:59:30|2417.39|2408.69|2415.52|2406.82|2417.43|2408.73|2415.52|2406.82|38
1627628380000|2021-07-30 06:59:40|2415.43|2406.73|2416.28|2407.58|2416.34|2407.64|2415.35|2406.65|37
1627628390000|2021-07-30 06:59:50|2416.26|2407.56|2417.59|2408.89|2417.78|2409.08|2416.19|2407.49|34
1627628400000|2021-07-30 07:00:00|2417.6|2408.9|2416.02|2407.32|2417.67|2408.97|2416.02|2407.32|37
1627628410000|2021-07-30 07:00:10|2416.24|2407.54|2415.87|2407.17|2416.25|2407.55|2415.73|2407.03|32
1627628420000|2021-07-30 07:00:20|2415.84|2407.14|2415.91|2407.21|2415.91|2407.21|2415.82|2407.12|26
1627628430000|2021-07-30 07:00:30|2415.9|2407.2|2417.99|2409.29|2418.15|2409.45|2415.9|2407.2|35
1627628440000|2021-07-30 07:00:40|2417.86|2409.16|2417.03|2408.33|2417.96|2409.26|2416.84|2408.14|34
1627628450000|2021-07-30 07:00:50|2417.02|2408.32|2416.23|2407.53|2417.09|2408.39|2415.94|2407.24|33
1627628460000|2021-07-30 07:01:00|2416.22|2407.52|2415.8|2407.1|2416.22|2407.52|2415.8|2407.1|29
1627628470000|2021-07-30 07:01:10|2415.83|2407.13|2415.29|2406.59|2415.98|2407.28|2415.29|2406.59|20
1627628480000|2021-07-30 07:01:20|2415.34|2406.64|2414.89|2406.19|2415.69|2406.99|2414.87|2406.17|22
1627628490000|2021-07-30 07:01:30|2415.1|2406.4|2413.73|2405.03|2415.1|2406.4|2413.73|2405.03|21
1627628500000|2021-07-30 07:01:40|2413.74|2405.04|2415.25|2406.55|2415.25|2406.55|2413.52|2404.82|17
1627628510000|2021-07-30 07:01:50|2415.31|2406.61|2414.74|2406.04|2415.39|2406.69|2414.7|2406|30
1627628520000|2021-07-30 07:02:00|2414.84|2406.14|2414.81|2406.11|2414.9|2406.2|2414.35|2405.65|26
1627628530000|2021-07-30 07:02:10|2414.77|2406.07|2415.83|2407.13|2415.83|2407.13|2414.77|2406.07|25
1627628540000|2021-07-30 07:02:20|2415.78|2407.08|2415.11|2406.41|2415.8|2407.1|2415.08|2406.38|37
1627628550000|2021-07-30 07:02:30|2415.38|2406.68|2415.34|2406.64|2415.65|2406.95|2415.17|2406.47|33
1627628560000|2021-07-30 07:02:40|2415.39|2406.69|2414.88|2406.18|2415.4|2406.7|2414.55|2405.85|30
1627628570000|2021-07-30 07:02:50|2414.89|2406.19|2414.24|2405.54|2414.98|2406.28|2414.24|2405.54|31
1627628580000|2021-07-30 07:03:00|2414.23|2405.53|2414.29|2405.59|2414.51|2405.81|2414.18|2405.48|37
1627628590000|2021-07-30 07:03:10|2414.35|2405.65|2413.98|2405.28|2414.35|2405.65|2413.91|2405.21|33
1627628600000|2021-07-30 07:03:20|2414.14|2405.44|2414.05|2405.35|2414.15|2405.45|2413.96|2405.26|34
1627628610000|2021-07-30 07:03:30|2414.04|2405.34|2414.15|2405.45|2414.34|2405.64|2414.02|2405.32|33
1627628620000|2021-07-30 07:03:40|2414.17|2405.47|2413.31|2404.61|2414.27|2405.57|2413.07|2404.37|30
1627628630000|2021-07-30 07:03:50|2413.32|2404.62|2413.21|2404.51|2413.32|2404.62|2413.11|2404.41|21
1627628640000|2021-07-30 07:04:00|2413.19|2404.49|2413.06|2404.36|2413.3|2404.6|2413.04|2404.34|25
1627628650000|2021-07-30 07:04:10|2413.08|2404.38|2412.39|2403.69|2413.27|2404.57|2412.39|2403.69|33
1627628660000|2021-07-30 07:04:20|2412.36|2403.66|2412.38|2403.68|2412.48|2403.78|2412.06|2403.36|29
1627628670000|2021-07-30 07:04:30|2412.42|2403.72|2413.06|2404.36|2413.16|2404.46|2412.4|2403.7|32
1627628680000|2021-07-30 07:04:40|2412.95|2404.25|2412.87|2404.17|2412.95|2404.25|2412.43|2403.73|29
1627628690000|2021-07-30 07:04:50|2412.88|2404.18|2412.32|2403.62|2412.88|2404.18|2412.32|2403.62|18
1627628700000|2021-07-30 07:05:00|2412.29|2403.59|2411.84|2403.14|2412.4|2403.7|2411.68|2402.98|32
1627628710000|2021-07-30 07:05:10|2411.91|2403.21|2411.88|2403.18|2411.94|2403.24|2411.82|2403.12|32
1627628720000|2021-07-30 07:05:20|2411.87|2403.17|2412.5|2403.8|2412.5|2403.8|2411.68|2402.98|32
1627628730000|2021-07-30 07:05:30|2412.42|2403.72|2412.2|2403.5|2412.42|2403.72|2412.01|2403.31|38
1627628740000|2021-07-30 07:05:40|2412.23|2403.53|2411.91|2403.21|2412.38|2403.68|2411.87|2403.17|35
1627628750000|2021-07-30 07:05:50|2411.96|2403.26|2413.14|2404.44|2413.15|2404.45|2411.96|2403.26|38
1627628760000|2021-07-30 07:06:00|2413.17|2404.47|2413.66|2404.96|2413.85|2405.15|2412.91|2404.21|33
1627628770000|2021-07-30 07:06:10|2413.61|2404.91|2413.41|2404.71|2413.61|2404.91|2413.19|2404.49|30
1627628780000|2021-07-30 07:06:20|2413.44|2404.74|2412.1|2403.4|2413.44|2404.74|2412.08|2403.38|31
1627628790000|2021-07-30 07:06:30|2412.09|2403.39|2412.57|2403.87|2412.57|2403.87|2412.02|2403.32|30
1627628800000|2021-07-30 07:06:40|2412.55|2403.85|2411.15|2402.45|2412.55|2403.85|2411.15|2402.45|37
1627628810000|2021-07-30 07:06:50|2411.17|2402.47|2410.8|2402.1|2411.17|2402.47|2410.67|2401.97|34
1627628820000|2021-07-30 07:07:00|2410.74|2402.04|2410.89|2402.19|2411.02|2402.32|2410.72|2402.02|34
1627628830000|2021-07-30 07:07:10|2410.92|2402.22|2410.21|2401.51|2411.03|2402.33|2410.21|2401.51|32
1627628840000|2021-07-30 07:07:20|2410.2|2401.5|2409.83|2401.13|2410.51|2401.81|2409.83|2401.13|7
1627628850000|2021-07-30 07:07:30|2409.88|2401.18|2410.66|2401.96|2410.74|2402.04|2409.88|2401.18|25
1627628860000|2021-07-30 07:07:40|2410.65|2401.95|2410.88|2402.18|2410.88|2402.18|2410.05|2401.35|30
1627628870000|2021-07-30 07:07:50|2410.86|2402.16|2410.49|2401.79|2410.86|2402.16|2410.38|2401.68|33
1627628880000|2021-07-30 07:08:00|2410.52|2401.82|2410.21|2401.51|2410.58|2401.88|2410.18|2401.48|16
1627628890000|2021-07-30 07:08:10|2410.13|2401.43|2409.93|2401.23|2410.13|2401.43|2409.58|2400.88|22
1627628900000|2021-07-30 07:08:20|2409.83|2401.13|2409.76|2401.06|2409.89|2401.19|2409.64|2400.94|23
1627628910000|2021-07-30 07:08:30|2409.79|2401.09|2409.54|2400.84|2409.79|2401.09|2409.4|2400.7|19
1627628920000|2021-07-30 07:08:40|2409.49|2400.79|2409.13|2400.43|2409.86|2401.16|2408.64|2399.94|35
1627628930000|2021-07-30 07:08:50|2408.88|2400.18|2410.84|2402.14|2410.96|2402.26|2408.88|2400.18|29
1627628940000|2021-07-30 07:09:00|2410.83|2402.13|2410.49|2401.79|2410.85|2402.15|2410.32|2401.62|36
1627628950000|2021-07-30 07:09:10|2410.53|2401.83|2411.15|2402.45|2411.29|2402.59|2410.53|2401.83|21
1627628960000|2021-07-30 07:09:20|2411.26|2402.56|2411.19|2402.49|2411.26|2402.56|2411.16|2402.46|10
1627628970000|2021-07-30 07:09:30|2411.14|2402.44|2411.33|2402.63|2411.33|2402.63|2411.14|2402.44|11
1627628980000|2021-07-30 07:09:40|2411.29|2402.59|2411.12|2402.42|2411.29|2402.59|2410.79|2402.09|15
1627628990000|2021-07-30 07:09:50|2411.17|2402.47|2411.23|2402.53|2411.26|2402.56|2411.1|2402.4|26
1627629000000|2021-07-30 07:10:00|2411.25|2402.55|2410.83|2402.13|2411.25|2402.55|2410.83|2402.13|13
1627629010000|2021-07-30 07:10:10|2410.81|2402.11|2409.43|2400.73|2410.81|2402.11|2409.43|2400.73|26
1627629020000|2021-07-30 07:10:20|2409.56|2400.86|2409.59|2400.89|2409.66|2400.96|2409.41|2400.71|33
1627629030000|2021-07-30 07:10:30|2409.54|2400.84|2410.61|2401.91|2410.74|2402.04|2409.39|2400.69|25
1627629040000|2021-07-30 07:10:40|2410.67|2401.97|2410.68|2401.98|2410.68|2401.98|2410.41|2401.71|30
1627629050000|2021-07-30 07:10:50|2410.72|2402.02|2411.33|2402.63|2411.33|2402.63|2410.62|2401.92|30
1627629060000|2021-07-30 07:11:00|2411.28|2402.58|2410.99|2402.29|2411.28|2402.58|2410.75|2402.05|28
1627629070000|2021-07-30 07:11:10|2410.87|2402.17|2410.95|2402.25|2411.09|2402.39|2410.82|2402.12|23
1627629080000|2021-07-30 07:11:20|2411.04|2402.34|2411.04|2402.34|2411.06|2402.36|2410.55|2401.85|18
1627629090000|2021-07-30 07:11:30|2410.82|2402.12|2411.17|2402.47|2411.36|2402.66|2410.8|2402.1|31
1627629100000|2021-07-30 07:11:40|2411.21|2402.51|2411.72|2403.02|2411.8|2403.1|2411.12|2402.42|34
1627629110000|2021-07-30 07:11:50|2411.98|2403.28|2411.82|2403.12|2411.98|2403.28|2411.73|2403.03|24
1627629120000|2021-07-30 07:12:00|2411.74|2403.04|2412.31|2403.61|2412.32|2403.62|2411.74|2403.04|31
1627629130000|2021-07-30 07:12:10|2412.27|2403.57|2412.61|2403.91|2412.66|2403.96|2412.25|2403.55|26
1627629140000|2021-07-30 07:12:20|2412.6|2403.9|2412.09|2403.39|2412.85|2404.15|2412.09|2403.39|25
1627629150000|2021-07-30 07:12:30|2411.93|2403.23|2412.97|2404.27|2412.98|2404.28|2411.74|2403.04|30
1627629160000|2021-07-30 07:12:40|2413.03|2404.33|2413.2|2404.5|2413.22|2404.52|2412.91|2404.21|26
1627629170000|2021-07-30 07:12:50|2413.21|2404.51|2413.71|2405.01|2413.91|2405.21|2413.19|2404.49|17
1627629180000|2021-07-30 07:13:00|2413.74|2405.04|2413.91|2405.21|2414.14|2405.44|2413.65|2404.95|33
1627629190000|2021-07-30 07:13:10|2413.9|2405.2|2413.72|2405.02|2414.11|2405.41|2413.57|2404.87|31
1627629200000|2021-07-30 07:13:20|2413.33|2404.63|2414.28|2405.58|2414.4|2405.7|2413.33|2404.63|31
1627629210000|2021-07-30 07:13:30|2414.3|2405.6|2414.31|2405.61|2414.75|2406.05|2414.19|2405.49|37
1627629220000|2021-07-30 07:13:40|2414.17|2405.47|2413.92|2405.22|2414.33|2405.63|2413.7|2405|28
1627629230000|2021-07-30 07:13:50|2414.01|2405.31|2414.21|2405.51|2414.21|2405.51|2413.63|2404.93|31
1627629240000|2021-07-30 07:14:00|2414.1|2405.4|2413.89|2405.19|2414.37|2405.67|2413.82|2405.12|29
1627629250000|2021-07-30 07:14:10|2413.9|2405.2|2414.08|2405.38|2414.28|2405.58|2413.9|2405.2|16
1627629260000|2021-07-30 07:14:20|2414.07|2405.37|2413.4|2404.7|2414.14|2405.44|2413.4|2404.7|18
1627629270000|2021-07-30 07:14:30|2413.39|2404.69|2413.1|2404.4|2413.44|2404.74|2413.06|2404.36|29
1627629280000|2021-07-30 07:14:40|2413.11|2404.41|2413.11|2404.41|2413.15|2404.45|2413.08|2404.38|23
1627629290000|2021-07-30 07:14:50|2413.1|2404.4|2413.95|2405.25|2413.99|2405.29|2412.94|2404.24|28
1627629300000|2021-07-30 07:15:00|2413.96|2405.26|2413.82|2405.12|2414.05|2405.35|2413.82|2405.12|37
1627629310000|2021-07-30 07:15:10|2413.91|2405.21|2415.35|2406.65|2415.38|2406.68|2413.84|2405.14|34
1627629320000|2021-07-30 07:15:20|2415.36|2406.66|2414.96|2406.26|2415.51|2406.81|2414.93|2406.23|33
1627629330000|2021-07-30 07:15:30|2414.87|2406.17|2414.79|2406.09|2415|2406.3|2414.63|2405.93|33
1627629340000|2021-07-30 07:15:40|2414.89|2406.19|2414.85|2406.15|2414.9|2406.2|2414.7|2406|26
1627629350000|2021-07-30 07:15:50|2414.86|2406.16|2414.78|2406.08|2414.86|2406.16|2414.24|2405.54|24
1627629360000|2021-07-30 07:16:00|2414.74|2406.04|2414.88|2406.18|2414.93|2406.23|2414.68|2405.98|17
1627629370000|2021-07-30 07:16:10|2414.84|2406.14|2414.16|2405.46|2415.17|2406.47|2414.16|2405.46|23
1627629380000|2021-07-30 07:16:20|2414.31|2405.61|2413.7|2405|2414.31|2405.61|2413.7|2405|21
1627629390000|2021-07-30 07:16:30|2413.68|2404.98|2413.54|2404.84|2413.69|2404.99|2413.53|2404.83|23
1627629400000|2021-07-30 07:16:40|2413.53|2404.83|2413.17|2404.47|2413.53|2404.83|2412.98|2404.28|23
1627629410000|2021-07-30 07:16:50|2413.19|2404.49|2412.84|2404.14|2413.23|2404.53|2412.84|2404.14|31
1627629420000|2021-07-30 07:17:00|2412.73|2404.03|2412.58|2403.88|2413.02|2404.32|2412.55|2403.85|29
1627629430000|2021-07-30 07:17:10|2412.57|2403.87|2412.17|2403.47|2412.58|2403.88|2411.87|2403.17|31
1627629440000|2021-07-30 07:17:20|2412.1|2403.4|2412.33|2403.63|2412.39|2403.69|2412.1|2403.4|22
1627629450000|2021-07-30 07:17:30|2412.35|2403.65|2412.39|2403.69|2412.62|2403.92|2412.26|2403.56|34
1627629460000|2021-07-30 07:17:40|2412.56|2403.86|2412.14|2403.44|2412.96|2404.26|2412.14|2403.44|31
1627629470000|2021-07-30 07:17:50|2412.17|2403.47|2412|2403.3|2412.21|2403.51|2411.97|2403.27|25
1627629480000|2021-07-30 07:18:00|2411.95|2403.25|2411.48|2402.78|2411.95|2403.25|2411.36|2402.66|31
1627629490000|2021-07-30 07:18:10|2411.4|2402.7|2412.12|2403.42|2412.33|2403.63|2411.35|2402.65|38
1627629500000|2021-07-30 07:18:20|2412.09|2403.39|2412.11|2403.41|2412.25|2403.55|2412.09|2403.39|22
1627629510000|2021-07-30 07:18:30|2412.15|2403.45|2412.04|2403.34|2412.48|2403.78|2411.9|2403.2|38
1627629520000|2021-07-30 07:18:40|2411.88|2403.18|2412.05|2403.35|2412.12|2403.42|2411.77|2403.07|31
1627629530000|2021-07-30 07:18:50|2412.08|2403.38|2411.47|2402.77|2412.08|2403.38|2411.47|2402.77|23
1627629540000|2021-07-30 07:19:00|2411.46|2402.76|2410.89|2402.19|2411.49|2402.79|2410.89|2402.19|30
1627629550000|2021-07-30 07:19:10|2410.86|2402.16|2410.71|2402.01|2410.87|2402.17|2410.71|2402.01|18
1627629560000|2021-07-30 07:19:20|2410.75|2402.05|2409.47|2400.77|2410.75|2402.05|2409.43|2400.73|30
1627629570000|2021-07-30 07:19:30|2409.46|2400.76|2409.66|2400.96|2409.75|2401.05|2409.46|2400.76|32
1627629580000|2021-07-30 07:19:40|2409.65|2400.95|2409.54|2400.84|2409.65|2400.95|2409.43|2400.73|31
1627629590000|2021-07-30 07:19:50|2409.53|2400.83|2409.59|2400.89|2409.75|2401.05|2409.39|2400.69|27
1627629600000|2021-07-30 07:20:00|2409.57|2400.87|2409.49|2400.79|2409.57|2400.87|2409.3|2400.6|23
1627629610000|2021-07-30 07:20:10|2409.45|2400.75|2409.01|2400.31|2409.48|2400.78|2408.86|2400.16|21
1627629620000|2021-07-30 07:20:20|2408.99|2400.29|2409.16|2400.46|2409.16|2400.46|2408.92|2400.22|11
1627629630000|2021-07-30 07:20:30|2409.15|2400.45|2408.75|2400.05|2409.16|2400.46|2408.74|2400.04|18
1627629640000|2021-07-30 07:20:40|2408.74|2400.04|2409.37|2400.67|2409.37|2400.67|2408.69|2399.99|27
1627629650000|2021-07-30 07:20:50|2409.3|2400.6|2409.23|2400.53|2409.3|2400.6|2408.98|2400.28|13
1627629660000|2021-07-30 07:21:00|2409.24|2400.54|2409.53|2400.83|2409.56|2400.86|2409|2400.3|23
1627629670000|2021-07-30 07:21:10|2409.52|2400.82|2408.96|2400.26|2409.52|2400.82|2408.96|2400.26|23
1627629680000|2021-07-30 07:21:20|2408.93|2400.23|2408.19|2399.49|2408.94|2400.24|2408.19|2399.49|24
1627629690000|2021-07-30 07:21:30|2407.96|2399.26|2407.44|2398.74|2407.96|2399.26|2407.4|2398.7|30
1627629700000|2021-07-30 07:21:40|2407.4|2398.7|2407.44|2398.74|2407.58|2398.88|2407.39|2398.69|26
1627629710000|2021-07-30 07:21:50|2407.46|2398.76|2406.76|2398.06|2407.46|2398.76|2406.6|2397.9|23
1627629720000|2021-07-30 07:22:00|2406.71|2398.01|2406.42|2397.72|2406.71|2398.01|2405.91|2397.21|27
1627629730000|2021-07-30 07:22:10|2406.51|2397.81|2406.54|2397.84|2406.59|2397.89|2406.4|2397.7|37
1627629740000|2021-07-30 07:22:20|2406.58|2397.88|2406.82|2398.12|2407.07|2398.37|2406.53|2397.83|31
1627629750000|2021-07-30 07:22:30|2406.83|2398.13|2406.81|2398.11|2406.9|2398.2|2406.7|2398|33
1627629760000|2021-07-30 07:22:40|2406.74|2398.04|2406.14|2397.44|2406.74|2398.04|2405.85|2397.15|31
1627629770000|2021-07-30 07:22:50|2406.01|2397.31|2405.66|2396.96|2406.26|2397.56|2405.49|2396.79|34
1627629780000|2021-07-30 07:23:00|2405.61|2396.91|2404.14|2395.44|2405.72|2397.02|2403.97|2395.27|32
1627629790000|2021-07-30 07:23:10|2404.11|2395.41|2404.54|2395.84|2404.63|2395.93|2404.06|2395.36|25
1627629800000|2021-07-30 07:23:20|2404.61|2395.91|2404.06|2395.36|2404.89|2396.19|2404.06|2395.36|26
1627629810000|2021-07-30 07:23:30|2404.02|2395.32|2403.11|2394.41|2404.02|2395.32|2403.11|2394.41|22
1627629820000|2021-07-30 07:23:40|2403.18|2394.48|2403.17|2394.47|2403.18|2394.48|2403.04|2394.34|24
1627629830000|2021-07-30 07:23:50|2403.26|2394.56|2403.76|2395.06|2403.76|2395.06|2403.22|2394.52|30
1627629840000|2021-07-30 07:24:00|2403.79|2395.09|2404.2|2395.5|2404.28|2395.58|2403.56|2394.86|31
1627629850000|2021-07-30 07:24:10|2404.47|2395.77|2405.02|2396.32|2405.03|2396.33|2404.29|2395.59|31
1627629860000|2021-07-30 07:24:20|2405.03|2396.33|2405.19|2396.49|2405.26|2396.56|2404.99|2396.29|29
1627629870000|2021-07-30 07:24:30|2405.21|2396.51|2405.7|2397|2406.4|2397.7|2405.19|2396.49|32
1627629880000|2021-07-30 07:24:40|2405.36|2396.66|2405.38|2396.68|2405.74|2397.04|2405.23|2396.53|33
1627629890000|2021-07-30 07:24:50|2405.37|2396.67|2405.42|2396.72|2405.54|2396.84|2405.35|2396.65|36
1627629900000|2021-07-30 07:25:00|2405.43|2396.73|2406.46|2397.76|2406.47|2397.77|2405.43|2396.73|35
1627629910000|2021-07-30 07:25:10|2406.5|2397.8|2406.48|2397.78|2406.59|2397.89|2406.38|2397.68|30
1627629920000|2021-07-30 07:25:20|2406.53|2397.83|2407.52|2398.82|2407.52|2398.82|2406.53|2397.83|20
1627629930000|2021-07-30 07:25:30|2407.47|2398.77|2407.72|2399.02|2407.72|2399.02|2407.34|2398.64|22
1627629940000|2021-07-30 07:25:40|2407.33|2398.63|2407.43|2398.73|2407.51|2398.81|2407.27|2398.57|18
1627629950000|2021-07-30 07:25:50|2407.45|2398.75|2407.66|2398.96|2407.72|2399.02|2407.45|2398.75|26
1627629960000|2021-07-30 07:26:00|2407.64|2398.94|2408.11|2399.41|2408.15|2399.45|2407.64|2398.94|23
1627629970000|2021-07-30 07:26:10|2408.12|2399.42|2407.96|2399.26|2408.2|2399.5|2407.81|2399.11|32
1627629980000|2021-07-30 07:26:20|2407.91|2399.21|2408.84|2400.14|2409.09|2400.39|2407.91|2399.21|31
1627629990000|2021-07-30 07:26:30|2408.88|2400.18|2408.31|2399.61|2409.11|2400.41|2408.31|2399.61|35
1627630000000|2021-07-30 07:26:40|2408.28|2399.58|2408.04|2399.34|2408.28|2399.58|2407.99|2399.29|20
1627630010000|2021-07-30 07:26:50|2408.03|2399.33|2407.99|2399.29|2408.07|2399.37|2407.99|2399.29|17
1627630020000|2021-07-30 07:27:00|2407.98|2399.28|2408.12|2399.42|2408.14|2399.44|2407.95|2399.25|24
1627630030000|2021-07-30 07:27:10|2408.13|2399.43|2409.25|2400.55|2409.36|2400.66|2407.97|2399.27|30
1627630040000|2021-07-30 07:27:20|2409.31|2400.61|2409.41|2400.71|2409.53|2400.83|2409.25|2400.55|23
1627630050000|2021-07-30 07:27:30|2409.51|2400.81|2409.5|2400.8|2409.93|2401.23|2409.18|2400.48|33
1627630060000|2021-07-30 07:27:40|2409.52|2400.82|2409.78|2401.08|2409.87|2401.17|2409.41|2400.71|25
1627630070000|2021-07-30 07:27:50|2409.8|2401.1|2410.19|2401.49|2410.23|2401.53|2409.73|2401.03|23
1627630080000|2021-07-30 07:28:00|2410.16|2401.46|2409.93|2401.23|2410.16|2401.46|2409.78|2401.08|32
1627630090000|2021-07-30 07:28:10|2409.94|2401.24|2409.88|2401.18|2410.03|2401.33|2409.76|2401.06|26
1627630100000|2021-07-30 07:28:20|2409.98|2401.28|2410.02|2401.32|2410.06|2401.36|2409.92|2401.22|9
1627630110000|2021-07-30 07:28:30|2410.03|2401.33|2409.02|2400.32|2410.03|2401.33|2409|2400.3|28
1627630120000|2021-07-30 07:28:40|2409.03|2400.33|2408.61|2399.91|2409.11|2400.41|2408.58|2399.88|23
1627630130000|2021-07-30 07:28:50|2408.5|2399.8|2408.39|2399.69|2408.54|2399.84|2408.39|2399.69|20
1627630140000|2021-07-30 07:29:00|2408.37|2399.67|2408.16|2399.46|2408.43|2399.73|2408.16|2399.46|30
1627630150000|2021-07-30 07:29:10|2408.14|2399.44|2409.08|2400.38|2409.18|2400.48|2407.86|2399.16|32
1627630160000|2021-07-30 07:29:20|2409.07|2400.37|2409.27|2400.57|2409.28|2400.58|2409.06|2400.36|34
1627630170000|2021-07-30 07:29:30|2409.28|2400.58|2409.91|2401.21|2409.91|2401.21|2409.09|2400.39|32
1627630180000|2021-07-30 07:29:40|2409.93|2401.23|2410.22|2401.52|2410.34|2401.64|2409.85|2401.15|29
1627630190000|2021-07-30 07:29:50|2410.23|2401.53|2410.02|2401.32|2410.34|2401.64|2409.79|2401.09|34
1627630200000|2021-07-30 07:30:00|2410.12|2401.42|2410.24|2401.54|2410.39|2401.69|2410.12|2401.42|33
1627630210000|2021-07-30 07:30:10|2410.12|2401.42|2411.39|2402.69|2411.39|2402.69|2409.66|2400.96|33
1627630220000|2021-07-30 07:30:20|2411.35|2402.65|2411.61|2402.91|2411.66|2402.96|2411.23|2402.53|28
1627630230000|2021-07-30 07:30:30|2411.58|2402.88|2411.78|2403.08|2411.8|2403.1|2411.58|2402.88|15
1627630240000|2021-07-30 07:30:40|2411.81|2403.11|2411.84|2403.14|2411.84|2403.14|2411.68|2402.98|9
1627630250000|2021-07-30 07:30:50|2411.8|2403.1|2411.61|2402.91|2411.84|2403.14|2411.61|2402.91|15
1627630260000|2021-07-30 07:31:00|2411.62|2402.92|2411.47|2402.77|2411.65|2402.95|2411.47|2402.77|23
1627630270000|2021-07-30 07:31:10|2411.45|2402.75|2410.19|2401.49|2411.5|2402.8|2410.07|2401.37|28
1627630280000|2021-07-30 07:31:20|2410.2|2401.5|2410.05|2401.35|2410.23|2401.53|2409.67|2400.97|32
1627630290000|2021-07-30 07:31:30|2410.07|2401.37|2409.24|2400.54|2410.14|2401.44|2409.24|2400.54|33
1627630300000|2021-07-30 07:31:40|2409.25|2400.55|2409.27|2400.57|2409.46|2400.76|2409.24|2400.54|27
1627630310000|2021-07-30 07:31:50|2409.21|2400.51|2408.79|2400.09|2409.27|2400.57|2408.79|2400.09|29
1627630320000|2021-07-30 07:32:00|2408.66|2399.96|2408.23|2399.53|2408.66|2399.96|2408.18|2399.48|31
1627630330000|2021-07-30 07:32:10|2408.18|2399.48|2408.27|2399.57|2408.3|2399.6|2408.05|2399.35|23
1627630340000|2021-07-30 07:32:20|2408.34|2399.64|2408.49|2399.79|2408.68|2399.98|2408.34|2399.64|25
1627630350000|2021-07-30 07:32:30|2408.45|2399.75|2408.42|2399.72|2408.65|2399.95|2408.37|2399.67|23
1627630360000|2021-07-30 07:32:40|2408.47|2399.77|2408.47|2399.77|2408.64|2399.94|2408.37|2399.67|27
1627630370000|2021-07-30 07:32:50|2408.46|2399.76|2408.38|2399.68|2408.47|2399.77|2408.24|2399.54|25
1627630380000|2021-07-30 07:33:00|2408.37|2399.67|2407.47|2398.77|2408.38|2399.68|2407.41|2398.71|36
1627630390000|2021-07-30 07:33:10|2407.52|2398.82|2407.1|2398.4|2407.53|2398.83|2406.99|2398.29|33
1627630400000|2021-07-30 07:33:20|2407.17|2398.47|2407.11|2398.41|2407.3|2398.6|2406.87|2398.17|35
1627630410000|2021-07-30 07:33:30|2407.1|2398.4|2407.78|2399.08|2407.97|2399.27|2406.88|2398.18|32
1627630420000|2021-07-30 07:33:40|2407.97|2399.27|2408.47|2399.77|2408.57|2399.87|2407.93|2399.23|33
1627630430000|2021-07-30 07:33:50|2408.45|2399.75|2408.12|2399.42|2408.47|2399.77|2408.12|2399.42|21
1627630440000|2021-07-30 07:34:00|2408.27|2399.57|2408.31|2399.61|2408.36|2399.66|2407.99|2399.29|32
1627630450000|2021-07-30 07:34:10|2408.12|2399.42|2407.61|2398.91|2408.63|2399.93|2407.61|2398.91|22
1627630460000|2021-07-30 07:34:20|2407.66|2398.96|2407.81|2399.11|2407.81|2399.11|2407.62|2398.92|20
1627630470000|2021-07-30 07:34:30|2407.86|2399.16|2407.7|2399|2407.86|2399.16|2407.7|2399|31
1627630480000|2021-07-30 07:34:40|2407.68|2398.98|2406.82|2398.12|2407.68|2398.98|2406.78|2398.08|25
1627630490000|2021-07-30 07:34:50|2406.79|2398.09|2406.03|2397.33|2406.88|2398.18|2406.03|2397.33|30
1627630500000|2021-07-30 07:35:00|2406.01|2397.31|2406.35|2397.65|2406.49|2397.79|2405.94|2397.24|30
1627630510000|2021-07-30 07:35:10|2406.41|2397.71|2406.52|2397.82|2406.52|2397.82|2406.35|2397.65|15
1627630520000|2021-07-30 07:35:20|2406.51|2397.81|2406.54|2397.84|2406.58|2397.88|2406.42|2397.72|32
1627630530000|2021-07-30 07:35:30|2406.53|2397.83|2406.26|2397.56|2406.55|2397.85|2406.15|2397.45|36
1627630540000|2021-07-30 07:35:40|2406.19|2397.49|2406.34|2397.64|2406.55|2397.85|2406.08|2397.38|30
1627630550000|2021-07-30 07:35:50|2406.17|2397.47|2406.09|2397.39|2406.37|2397.67|2405.82|2397.12|34
1627630560000|2021-07-30 07:36:00|2406.12|2397.42|2406.2|2397.5|2406.21|2397.51|2405.99|2397.29|25
1627630570000|2021-07-30 07:36:10|2406.18|2397.48|2406.54|2397.84|2406.61|2397.91|2406.18|2397.48|26
1627630580000|2021-07-30 07:36:20|2406.61|2397.91|2406.85|2398.15|2407.37|2398.67|2406.61|2397.91|32
1627630590000|2021-07-30 07:36:30|2406.81|2398.11|2406.79|2398.09|2407|2398.3|2406.77|2398.07|29
1627630600000|2021-07-30 07:36:40|2406.75|2398.05|2406.64|2397.94|2406.85|2398.15|2406.64|2397.94|25
1627630610000|2021-07-30 07:36:50|2406.65|2397.95|2406.58|2397.88|2406.81|2398.11|2406.4|2397.7|29
1627630620000|2021-07-30 07:37:00|2406.56|2397.86|2406.59|2397.89|2406.69|2397.99|2406.38|2397.68|34
1627630630000|2021-07-30 07:37:10|2406.61|2397.91|2407.54|2398.84|2407.54|2398.84|2406.45|2397.75|23
1627630640000|2021-07-30 07:37:20|2407.57|2398.87|2408.19|2399.49|2408.19|2399.49|2407.42|2398.72|26
1627630650000|2021-07-30 07:37:30|2408.02|2399.32|2408.14|2399.44|2408.31|2399.61|2407.97|2399.27|13
1627630660000|2021-07-30 07:37:40|2408.37|2399.67|2408.3|2399.6|2408.86|2400.16|2408.1|2399.4|35
1627630670000|2021-07-30 07:37:50|2408.29|2399.59|2408.1|2399.4|2408.37|2399.67|2408|2399.3|29
1627630680000|2021-07-30 07:38:00|2408.12|2399.42|2408.06|2399.36|2408.13|2399.43|2408|2399.3|18
1627630690000|2021-07-30 07:38:10|2408.39|2399.69|2408.71|2400.01|2408.71|2400.01|2408.39|2399.69|29
1627630700000|2021-07-30 07:38:20|2408.63|2399.93|2408.72|2400.02|2408.76|2400.06|2408.62|2399.92|30
1627630710000|2021-07-30 07:38:30|2408.74|2400.04|2408.95|2400.25|2409.24|2400.54|2408.72|2400.02|25
1627630720000|2021-07-30 07:38:40|2409.05|2400.35|2409.08|2400.38|2409.09|2400.39|2408.95|2400.25|20
1627630730000|2021-07-30 07:38:50|2409.07|2400.37|2409.23|2400.53|2409.44|2400.74|2408.88|2400.18|31
1627630740000|2021-07-30 07:39:00|2409.31|2400.61|2408.54|2399.84|2409.46|2400.76|2408.5|2399.8|27
1627630750000|2021-07-30 07:39:10|2408.55|2399.85|2407.26|2398.56|2408.57|2399.87|2407.26|2398.56|24
1627630760000|2021-07-30 07:39:20|2407.25|2398.55|2406.82|2398.12|2407.25|2398.55|2406.79|2398.09|27
1627630770000|2021-07-30 07:39:30|2406.83|2398.13|2406.49|2397.79|2406.83|2398.13|2406.41|2397.71|20
1627630780000|2021-07-30 07:39:40|2406.54|2397.84|2406.7|2398|2406.73|2398.03|2406.49|2397.79|11
1627630790000|2021-07-30 07:39:50|2406.71|2398.01|2406.52|2397.82|2406.71|2398.01|2406.46|2397.76|29
1627630800000|2021-07-30 07:40:00|2406.49|2397.79|2406.1|2397.4|2406.5|2397.8|2406.07|2397.37|15
1627630810000|2021-07-30 07:40:10|2406.18|2397.48|2405.77|2397.07|2406.18|2397.48|2405.77|2397.07|18
1627630820000|2021-07-30 07:40:20|2405.74|2397.04|2405.74|2397.04|2405.8|2397.1|2405.35|2396.65|10
1627630830000|2021-07-30 07:40:30|2405.61|2396.91|2405.62|2396.92|2405.63|2396.93|2405.51|2396.81|12
1627630840000|2021-07-30 07:40:40|2405.6|2396.9|2405.63|2396.93|2405.69|2396.99|2405.58|2396.88|20
1627630850000|2021-07-30 07:40:50|2405.58|2396.88|2405.32|2396.62|2405.6|2396.9|2405.24|2396.54|21
1627630860000|2021-07-30 07:41:00|2405.25|2396.55|2405.87|2397.17|2405.87|2397.17|2405.24|2396.54|17
1627630870000|2021-07-30 07:41:10|2406.04|2397.34|2406.09|2397.39|2406.27|2397.57|2406.04|2397.34|27
1627630880000|2021-07-30 07:41:20|2406.12|2397.42|2405.75|2397.05|2406.19|2397.49|2405.2|2396.5|35
1627630890000|2021-07-30 07:41:30|2405.35|2396.65|2405.4|2396.7|2405.44|2396.74|2405.26|2396.56|13
1627630900000|2021-07-30 07:41:40|2405.37|2396.67|2403.06|2394.36|2405.45|2396.75|2403.06|2394.36|27
1627630910000|2021-07-30 07:41:50|2403.05|2394.35|2402.99|2394.29|2403.29|2394.59|2402.96|2394.26|30
1627630920000|2021-07-30 07:42:00|2403|2394.3|2402.95|2394.25|2403.11|2394.41|2402.89|2394.19|34
1627630930000|2021-07-30 07:42:10|2402.91|2394.21|2402.8|2394.1|2402.98|2394.28|2402.76|2394.06|32
1627630940000|2021-07-30 07:42:20|2402.71|2394.01|2402.64|2393.94|2402.84|2394.14|2402.49|2393.79|23
1627630950000|2021-07-30 07:42:30|2402.9|2394.2|2402.76|2394.06|2402.91|2394.21|2402.64|2393.94|21
1627630960000|2021-07-30 07:42:40|2402.78|2394.08|2402.68|2393.98|2402.78|2394.08|2402.51|2393.81|22
1627630970000|2021-07-30 07:42:50|2402.67|2393.97|2401.1|2392.4|2402.69|2393.99|2401.1|2392.4|30
1627630980000|2021-07-30 07:43:00|2401.24|2392.54|2401.45|2392.75|2401.57|2392.87|2401.05|2392.35|35
1627630990000|2021-07-30 07:43:10|2401.44|2392.74|2401.35|2392.65|2401.49|2392.79|2401.34|2392.64|30
1627631000000|2021-07-30 07:43:20|2401.32|2392.62|2402.08|2393.38|2402.26|2393.56|2401.31|2392.61|35
1627631010000|2021-07-30 07:43:30|2402.17|2393.47|2401.87|2393.17|2402.76|2394.06|2401.85|2393.15|34
1627631020000|2021-07-30 07:43:40|2401.73|2393.03|2401.94|2393.24|2401.97|2393.27|2401.73|2393.03|29
1627631030000|2021-07-30 07:43:50|2401.93|2393.23|2402.62|2393.92|2403.72|2395.02|2401.93|2393.23|32
1627631040000|2021-07-30 07:44:00|2402.64|2393.94|2403.48|2394.78|2403.79|2395.09|2402.58|2393.88|31
1627631050000|2021-07-30 07:44:10|2403.74|2395.04|2403.46|2394.76|2404.3|2395.6|2402.98|2394.28|35
1627631060000|2021-07-30 07:44:20|2403.41|2394.71|2404.11|2395.41|2404.11|2395.41|2403.4|2394.7|29
1627631070000|2021-07-30 07:44:30|2403.91|2395.21|2404.16|2395.46|2404.57|2395.87|2403.91|2395.21|29
1627631080000|2021-07-30 07:44:40|2404.18|2395.48|2404.21|2395.51|2404.26|2395.56|2404.11|2395.41|17
1627631090000|2021-07-30 07:44:50|2404.12|2395.42|2404.45|2395.75|2404.5|2395.8|2404.12|2395.42|27
1627631100000|2021-07-30 07:45:00|2404.38|2395.68|2404.38|2395.68|2404.43|2395.73|2404.31|2395.61|16
1627631110000|2021-07-30 07:45:10|2404.35|2395.65|2404.32|2395.62|2404.38|2395.68|2404.32|2395.62|11
1627631120000|2021-07-30 07:45:20|2404.34|2395.64|2404.28|2395.58|2404.44|2395.74|2404.28|2395.58|10
1627631130000|2021-07-30 07:45:30|2404.22|2395.52|2403.82|2395.12|2404.36|2395.66|2403.82|2395.12|20
1627631140000|2021-07-30 07:45:40|2403.78|2395.08|2402.26|2393.56|2403.82|2395.12|2401.98|2393.28|30
1627631150000|2021-07-30 07:45:50|2402.28|2393.58|2402.04|2393.34|2402.31|2393.61|2401.96|2393.26|36
1627631160000|2021-07-30 07:46:00|2402.06|2393.36|2401.55|2392.85|2402.09|2393.39|2401.31|2392.61|36
1627631170000|2021-07-30 07:46:10|2401.62|2392.92|2401.47|2392.77|2401.69|2392.99|2401.36|2392.66|36
1627631180000|2021-07-30 07:46:20|2401.51|2392.81|2401.35|2392.65|2401.7|2393|2401.31|2392.61|35
1627631190000|2021-07-30 07:46:30|2401.3|2392.6|2401.45|2392.75|2401.48|2392.78|2400.98|2392.28|32
1627631200000|2021-07-30 07:46:40|2401.43|2392.73|2401.37|2392.67|2401.55|2392.85|2401.25|2392.55|11
1627631210000|2021-07-30 07:46:50|2401.25|2392.55|2401.28|2392.58|2401.47|2392.77|2401.22|2392.52|20
1627631220000|2021-07-30 07:47:00|2401.27|2392.57|2401.31|2392.61|2401.31|2392.61|2401.25|2392.55|16
1627631230000|2021-07-30 07:47:10|2401.34|2392.64|2401.29|2392.59|2401.36|2392.66|2401.26|2392.56|30
1627631240000|2021-07-30 07:47:20|2401.35|2392.65|2400.95|2392.25|2401.35|2392.65|2400.81|2392.11|27
1627631250000|2021-07-30 07:47:30|2401|2392.3|2400.78|2392.08|2401|2392.3|2400.59|2391.89|13
1627631260000|2021-07-30 07:47:40|2400.68|2391.98|2401.92|2393.22|2402.13|2393.43|2400.68|2391.98|27
1627631270000|2021-07-30 07:47:50|2402.02|2393.32|2401.61|2392.91|2402.02|2393.32|2401.61|2392.91|34
1627631280000|2021-07-30 07:48:00|2401.57|2392.87|2400.46|2391.76|2401.6|2392.9|2400.26|2391.56|33
1627631290000|2021-07-30 07:48:10|2400.48|2391.78|2401.06|2392.36|2401.28|2392.58|2400.35|2391.65|35
1627631300000|2021-07-30 07:48:20|2401.08|2392.38|2399.9|2391.2|2401.08|2392.38|2399.85|2391.15|33
1627631310000|2021-07-30 07:48:30|2399.91|2391.21|2401.7|2393|2401.9|2393.2|2399.68|2390.98|30
1627631320000|2021-07-30 07:48:40|2401.74|2393.04|2403.04|2394.34|2403.34|2394.64|2401.7|2393|33
1627631330000|2021-07-30 07:48:50|2403.05|2394.35|2404.75|2396.05|2404.83|2396.13|2402.88|2394.18|28
1627631340000|2021-07-30 07:49:00|2404.77|2396.07|2405.87|2397.17|2406.7|2398|2404.77|2396.07|24
1627631350000|2021-07-30 07:49:10|2406.42|2397.72|2408.96|2400.26|2409.01|2400.31|2405.98|2397.28|22
1627631360000|2021-07-30 07:49:20|2409.01|2400.31|2411.63|2402.93|2411.89|2403.19|2409.01|2400.31|39
1627631370000|2021-07-30 07:49:30|2411.97|2403.27|2411.72|2403.02|2411.97|2403.27|2410.38|2401.68|37
1627631380000|2021-07-30 07:49:40|2411.74|2403.04|2411.39|2402.69|2412.12|2403.42|2410.24|2401.54|37
1627631390000|2021-07-30 07:49:50|2411.4|2402.7|2411.35|2402.65|2411.65|2402.95|2411.35|2402.65|31
1627631400000|2021-07-30 07:50:00|2411.17|2402.47|2411.34|2402.64|2411.78|2403.08|2411.17|2402.47|35
1627631410000|2021-07-30 07:50:10|2411.36|2402.66|2408.44|2399.74|2411.36|2402.66|2408.44|2399.74|37
1627631420000|2021-07-30 07:50:20|2408.49|2399.79|2407.53|2398.83|2408.63|2399.93|2407.53|2398.83|35
1627631430000|2021-07-30 07:50:30|2407.57|2398.87|2408.48|2399.78|2408.7|2400|2407.3|2398.6|32
1627631440000|2021-07-30 07:50:40|2408.52|2399.82|2408.9|2400.2|2408.9|2400.2|2408.23|2399.53|34
1627631450000|2021-07-30 07:50:50|2408.79|2400.09|2409.92|2401.22|2410.21|2401.51|2408.79|2400.09|38
1627631460000|2021-07-30 07:51:00|2409.95|2401.25|2409.7|2401|2410.03|2401.33|2409.69|2400.99|35
1627631470000|2021-07-30 07:51:10|2409.77|2401.07|2409.76|2401.06|2409.97|2401.27|2409.45|2400.75|34
1627631480000|2021-07-30 07:51:20|2409.71|2401.01|2409.12|2400.42|2409.71|2401.01|2409.05|2400.35|26
1627631490000|2021-07-30 07:51:30|2409.13|2400.43|2409.02|2400.32|2409.21|2400.51|2408.93|2400.23|22
1627631500000|2021-07-30 07:51:40|2409.09|2400.39|2407.97|2399.27|2409.15|2400.45|2407.87|2399.17|23
1627631510000|2021-07-30 07:51:50|2407.96|2399.26|2407.93|2399.23|2407.96|2399.26|2407.93|2399.23|9
1627631520000|2021-07-30 07:52:00|2407.92|2399.22|2407.94|2399.24|2407.96|2399.26|2407.92|2399.22|16
1627631530000|2021-07-30 07:52:10|2407.93|2399.23|2407.88|2399.18|2407.96|2399.26|2407.86|2399.16|7
1627631540000|2021-07-30 07:52:20|2407.89|2399.19|2408.38|2399.68|2408.56|2399.86|2407.76|2399.06|31
1627631550000|2021-07-30 07:52:30|2408.47|2399.77|2409.11|2400.41|2409.12|2400.42|2408.45|2399.75|26
1627631560000|2021-07-30 07:52:40|2409.09|2400.39|2409.73|2401.03|2409.73|2401.03|2409.07|2400.37|18
1627631570000|2021-07-30 07:52:50|2410.15|2401.45|2410.33|2401.63|2410.39|2401.69|2410.08|2401.38|22
1627631580000|2021-07-30 07:53:00|2410.34|2401.64|2408.6|2399.9|2410.39|2401.69|2408.57|2399.87|14
1627631590000|2021-07-30 07:53:10|2408.58|2399.88|2408|2399.3|2408.58|2399.88|2407.95|2399.25|30
1627631600000|2021-07-30 07:53:20|2408.04|2399.34|2407.51|2398.81|2408.09|2399.39|2407.33|2398.63|25
1627631610000|2021-07-30 07:53:30|2407.46|2398.76|2407.36|2398.66|2407.53|2398.83|2407.34|2398.64|21
1627631620000|2021-07-30 07:53:40|2407.42|2398.72|2405.75|2397.05|2407.5|2398.8|2405.75|2397.05|25
1627631630000|2021-07-30 07:53:50|2405.68|2396.98|2405.53|2396.83|2405.88|2397.18|2405.4|2396.7|35
1627631640000|2021-07-30 07:54:00|2405.54|2396.84|2405.54|2396.84|2405.84|2397.14|2405.26|2396.56|37
1627631650000|2021-07-30 07:54:10|2405.52|2396.82|2406.25|2397.55|2406.25|2397.55|2405.13|2396.43|36
1627631660000|2021-07-30 07:54:20|2406.22|2397.52|2406.02|2397.32|2406.27|2397.57|2406.01|2397.31|29
1627631670000|2021-07-30 07:54:30|2406.01|2397.31|2405.8|2397.1|2406.03|2397.33|2405.63|2396.93|30
1627631680000|2021-07-30 07:54:40|2405.81|2397.11|2405.81|2397.11|2405.88|2397.18|2405.77|2397.07|20
1627631690000|2021-07-30 07:54:50|2405.82|2397.12|2405.98|2397.28|2405.99|2397.29|2405.67|2396.97|19
1627631700000|2021-07-30 07:55:00|2405.9|2397.2|2405.62|2396.92|2406.09|2397.39|2405.62|2396.92|24
1627631710000|2021-07-30 07:55:10|2405.6|2396.9|2403.41|2394.71|2405.8|2397.1|2403.41|2394.71|32
1627631720000|2021-07-30 07:55:20|2403.38|2394.68|2402.82|2394.12|2403.38|2394.68|2402.73|2394.03|37
1627631730000|2021-07-30 07:55:30|2402.84|2394.14|2402.68|2393.98|2403|2394.3|2402.5|2393.8|36
1627631740000|2021-07-30 07:55:40|2402.67|2393.97|2403.18|2394.48|2403.27|2394.57|2402.57|2393.87|40
1627631750000|2021-07-30 07:55:50|2403.08|2394.38|2403.05|2394.35|2403.17|2394.47|2402.77|2394.07|36
1627631760000|2021-07-30 07:56:00|2403.07|2394.37|2402.76|2394.06|2403.12|2394.42|2402.62|2393.92|34
1627631770000|2021-07-30 07:56:10|2402.81|2394.11|2403.66|2394.96|2403.86|2395.16|2402.79|2394.09|37
1627631780000|2021-07-30 07:56:20|2403.87|2395.17|2404.44|2395.74|2404.44|2395.74|2403.71|2395.01|32
1627631790000|2021-07-30 07:56:30|2404.36|2395.66|2404.64|2395.94|2404.76|2396.06|2404.33|2395.63|32
1627631800000|2021-07-30 07:56:40|2404.57|2395.87|2404.54|2395.84|2404.65|2395.95|2404.46|2395.76|20
1627631810000|2021-07-30 07:56:50|2404.51|2395.81|2404.13|2395.43|2404.9|2396.2|2404.13|2395.43|35
1627631820000|2021-07-30 07:57:00|2404.08|2395.38|2403.26|2394.56|2404.12|2395.42|2403.26|2394.56|34
1627631830000|2021-07-30 07:57:10|2403.22|2394.52|2403.23|2394.53|2403.29|2394.59|2402.98|2394.28|33
1627631840000|2021-07-30 07:57:20|2403.21|2394.51|2403.11|2394.41|2403.21|2394.51|2402.85|2394.15|30
1627631850000|2021-07-30 07:57:30|2403.12|2394.42|2403.24|2394.54|2403.28|2394.58|2402.91|2394.21|34
1627631860000|2021-07-30 07:57:40|2403.36|2394.66|2403.59|2394.89|2403.63|2394.93|2403.36|2394.66|26
1627631870000|2021-07-30 07:57:50|2403.62|2394.92|2405.65|2396.95|2405.66|2396.96|2403.61|2394.91|35
1627631880000|2021-07-30 07:58:00|2405.7|2397|2404.64|2395.94|2405.72|2397.02|2404.57|2395.87|29
1627631890000|2021-07-30 07:58:10|2404.62|2395.92|2405.78|2397.08|2405.8|2397.1|2403.95|2395.25|36
1627631900000|2021-07-30 07:58:20|2405.71|2397.01|2407.06|2398.36|2407.31|2398.61|2405.66|2396.96|32
1627631910000|2021-07-30 07:58:30|2407.05|2398.35|2407.87|2399.17|2407.95|2399.25|2406.94|2398.24|27
1627631920000|2021-07-30 07:58:40|2407.96|2399.26|2408.2|2399.5|2408.46|2399.76|2407.91|2399.21|36
1627631930000|2021-07-30 07:58:50|2408.21|2399.51|2408.18|2399.48|2408.37|2399.67|2408.11|2399.41|26
1627631940000|2021-07-30 07:59:00|2408.15|2399.45|2407.39|2398.69|2408.17|2399.47|2407.34|2398.64|24
1627631950000|2021-07-30 07:59:10|2407.47|2398.77|2408.6|2399.9|2408.65|2399.95|2407.42|2398.72|31
1627631960000|2021-07-30 07:59:20|2408.56|2399.86|2408.33|2399.63|2408.57|2399.87|2408.18|2399.48|23
1627631970000|2021-07-30 07:59:30|2408.37|2399.67|2409.29|2400.59|2409.34|2400.64|2408.37|2399.67|26
1627631980000|2021-07-30 07:59:40|2409.28|2400.58|2409.23|2400.53|2409.44|2400.74|2409.14|2400.44|17
1627631990000|2021-07-30 07:59:50|2409.32|2400.62|2408.93|2400.23|2409.32|2400.62|2408.61|2399.91|28
1627632000000|2021-07-30 08:00:00|2408.82|2400.12|2409.66|2400.96|2409.7|2401|2408.82|2400.12|37
1627632010000|2021-07-30 08:00:10|2409.59|2400.89|2409.68|2400.98|2410.09|2401.39|2409.26|2400.56|35
1627632020000|2021-07-30 08:00:20|2409.6|2400.9|2409.53|2400.83|2409.73|2401.03|2409.48|2400.78|30
1627632030000|2021-07-30 08:00:30|2409.59|2400.89|2409.49|2400.79|2410.39|2401.69|2409.49|2400.79|31
1627632040000|2021-07-30 08:00:40|2409.63|2400.93|2409.34|2400.64|2409.66|2400.96|2409.17|2400.47|33
1627632050000|2021-07-30 08:00:50|2409.33|2400.63|2409.46|2400.76|2409.74|2401.04|2409.31|2400.61|30
1627632060000|2021-07-30 08:01:00|2409.36|2400.66|2408.08|2399.38|2409.43|2400.73|2408.05|2399.35|36
1627632070000|2021-07-30 08:01:10|2408.07|2399.37|2407.88|2399.18|2408.26|2399.56|2407.77|2399.07|34
1627632080000|2021-07-30 08:01:20|2407.77|2399.07|2408.57|2399.87|2408.57|2399.87|2407.34|2398.64|37
1627632090000|2021-07-30 08:01:30|2408.68|2399.98|2407.98|2399.28|2408.68|2399.98|2407.94|2399.24|28
1627632100000|2021-07-30 08:01:40|2408|2399.3|2407.36|2398.66|2408.06|2399.36|2407.22|2398.52|34
1627632110000|2021-07-30 08:01:50|2407.38|2398.68|2407.08|2398.38|2407.45|2398.75|2406.96|2398.26|33
1627632120000|2021-07-30 08:02:00|2407|2398.3|2407.02|2398.32|2407.02|2398.32|2406.92|2398.22|15
1627632130000|2021-07-30 08:02:10|2407.1|2398.4|2407.54|2398.84|2407.93|2399.23|2407.08|2398.38|33
1627632140000|2021-07-30 08:02:20|2407.44|2398.74|2405.84|2397.14|2407.58|2398.88|2405.8|2397.1|36
1627632150000|2021-07-30 08:02:30|2405.92|2397.22|2405.48|2396.78|2406.05|2397.35|2405.44|2396.74|38
1627632160000|2021-07-30 08:02:40|2405.53|2396.83|2406.21|2397.51|2406.43|2397.73|2405.53|2396.83|34
1627632170000|2021-07-30 08:02:50|2406.19|2397.49|2407.11|2398.41|2407.11|2398.41|2405.86|2397.16|34
1627632180000|2021-07-30 08:03:00|2407.03|2398.33|2406.96|2398.26|2407.13|2398.43|2406.81|2398.11|28
1627632190000|2021-07-30 08:03:10|2406.98|2398.28|2407.26|2398.56|2407.42|2398.72|2406.98|2398.28|24
1627632200000|2021-07-30 08:03:20|2407.19|2398.49|2407.01|2398.31|2407.19|2398.49|2406.43|2397.73|29
1627632210000|2021-07-30 08:03:30|2407.02|2398.32|2406.67|2397.97|2407.02|2398.32|2406.38|2397.68|38
1627632220000|2021-07-30 08:03:40|2406.82|2398.12|2406.62|2397.92|2406.94|2398.24|2406.52|2397.82|29
1627632230000|2021-07-30 08:03:50|2406.63|2397.93|2405.06|2396.36|2406.63|2397.93|2404.97|2396.27|37
1627632240000|2021-07-30 08:04:00|2405.05|2396.35|2403.74|2395.04|2405.06|2396.36|2403.66|2394.96|34
1627632250000|2021-07-30 08:04:10|2403.48|2394.78|2405.13|2396.43|2405.22|2396.52|2403.48|2394.78|34
1627632260000|2021-07-30 08:04:20|2405.11|2396.41|2404.93|2396.23|2405.91|2397.21|2404.93|2396.23|36
1627632270000|2021-07-30 08:04:30|2404.83|2396.13|2405.27|2396.57|2405.28|2396.58|2404.7|2396|32
1627632280000|2021-07-30 08:04:40|2405.24|2396.54|2405.34|2396.64|2405.47|2396.77|2404.93|2396.23|30
1627632290000|2021-07-30 08:04:50|2405.32|2396.62|2404.28|2395.58|2405.34|2396.64|2403.96|2395.26|32
1627632300000|2021-07-30 08:05:00|2404.21|2395.51|2404.07|2395.37|2404.33|2395.63|2403.77|2395.07|33
1627632310000|2021-07-30 08:05:10|2404.22|2395.52|2404.21|2395.51|2404.22|2395.52|2404.07|2395.37|20
1627632320000|2021-07-30 08:05:20|2404.08|2395.38|2402.47|2393.77|2404.26|2395.56|2402.47|2393.77|29
1627632330000|2021-07-30 08:05:30|2402.57|2393.87|2402.66|2393.96|2402.92|2394.22|2402.45|2393.75|36
1627632340000|2021-07-30 08:05:40|2402.63|2393.93|2402.31|2393.61|2402.92|2394.22|2402.31|2393.61|38
1627632350000|2021-07-30 08:05:50|2402.21|2393.51|2402.42|2393.72|2402.7|2394|2402.21|2393.51|35
1627632360000|2021-07-30 08:06:00|2402.37|2393.67|2401.85|2393.15|2402.7|2394|2401.85|2393.15|25
1627632370000|2021-07-30 08:06:10|2401.92|2393.22|2402.31|2393.61|2402.78|2394.08|2401.88|2393.18|37
1627632380000|2021-07-30 08:06:20|2402.43|2393.73|2402.31|2393.61|2402.6|2393.9|2402.28|2393.58|34
1627632390000|2021-07-30 08:06:30|2402.42|2393.72|2402.72|2394.02|2402.75|2394.05|2402.25|2393.55|36
1627632400000|2021-07-30 08:06:40|2402.62|2393.92|2402.85|2394.15|2402.85|2394.15|2402.27|2393.57|38
1627632410000|2021-07-30 08:06:50|2402.8|2394.1|2402.78|2394.08|2402.99|2394.29|2402.65|2393.95|30
1627632420000|2021-07-30 08:07:00|2402.93|2394.23|2402.37|2393.67|2403.92|2395.22|2402.24|2393.54|33
1627632430000|2021-07-30 08:07:10|2402.14|2393.44|2402.04|2393.34|2402.17|2393.47|2401.65|2392.95|36
1627632440000|2021-07-30 08:07:20|2402.03|2393.33|2402.01|2393.31|2402.2|2393.5|2401.84|2393.14|36
1627632450000|2021-07-30 08:07:30|2401.98|2393.28|2402.38|2393.68|2402.38|2393.68|2401.63|2392.93|38
1627632460000|2021-07-30 08:07:40|2402.39|2393.69|2401.31|2392.61|2402.42|2393.72|2401.05|2392.35|37
1627632470000|2021-07-30 08:07:50|2401.35|2392.65|2400.92|2392.22|2401.36|2392.66|2400.92|2392.22|12
1627632480000|2021-07-30 08:08:00|2400.78|2392.08|2402.41|2393.71|2402.54|2393.84|2400.76|2392.06|30
1627632490000|2021-07-30 08:08:10|2402.37|2393.67|2402.29|2393.59|2402.65|2393.95|2402.21|2393.51|33
1627632500000|2021-07-30 08:08:20|2402.28|2393.58|2401.33|2392.63|2402.36|2393.66|2401.08|2392.38|34
1627632510000|2021-07-30 08:08:30|2401.21|2392.51|2400.23|2391.53|2401.35|2392.65|2400.23|2391.53|35
1627632520000|2021-07-30 08:08:40|2400.22|2391.52|2400.89|2392.19|2400.89|2392.19|2400.2|2391.5|33
1627632530000|2021-07-30 08:08:50|2400.61|2391.91|2400.45|2391.75|2400.88|2392.18|2400.22|2391.52|37
1627632540000|2021-07-30 08:09:00|2400.46|2391.76|2400.94|2392.24|2400.97|2392.27|2400.31|2391.61|38
1627632550000|2021-07-30 08:09:10|2400.82|2392.12|2403.04|2394.34|2403.13|2394.43|2400.79|2392.09|38
1627632560000|2021-07-30 08:09:20|2403|2394.3|2402.28|2393.58|2403.19|2394.49|2402|2393.3|39
1627632570000|2021-07-30 08:09:30|2402.27|2393.57|2402.52|2393.82|2402.55|2393.85|2402.1|2393.4|37
1627632580000|2021-07-30 08:09:40|2402.55|2393.85|2402.89|2394.19|2403.08|2394.38|2402.53|2393.83|32
1627632590000|2021-07-30 08:09:50|2402.86|2394.16|2402.65|2393.95|2402.93|2394.23|2402.65|2393.95|34
1627632600000|2021-07-30 08:10:00|2402.67|2393.97|2402.83|2394.13|2403.1|2394.4|2402.67|2393.97|32
1627632610000|2021-07-30 08:10:10|2402.82|2394.12|2402.75|2394.05|2403|2394.3|2402.72|2394.02|33
1627632620000|2021-07-30 08:10:20|2402.76|2394.06|2402.88|2394.18|2403.06|2394.36|2402.68|2393.98|30
1627632630000|2021-07-30 08:10:30|2402.87|2394.17|2403.64|2394.94|2403.76|2395.06|2402.8|2394.1|31
1627632640000|2021-07-30 08:10:40|2403.68|2394.98|2404.07|2395.37|2404.16|2395.46|2403.68|2394.98|34
1627632650000|2021-07-30 08:10:50|2403.92|2395.22|2404.29|2395.59|2404.29|2395.59|2403.86|2395.16|32
1627632660000|2021-07-30 08:11:00|2404.34|2395.64|2404.73|2396.03|2405.38|2396.68|2404.22|2395.52|38
1627632670000|2021-07-30 08:11:10|2404.57|2395.87|2404.42|2395.72|2405.06|2396.36|2404.17|2395.47|33
1627632680000|2021-07-30 08:11:20|2404.66|2395.96|2403.95|2395.25|2404.66|2395.96|2403.87|2395.17|31
1627632690000|2021-07-30 08:11:30|2403.8|2395.1|2404.36|2395.66|2404.51|2395.81|2403.15|2394.45|34
1627632700000|2021-07-30 08:11:40|2404.67|2395.97|2403.79|2395.09|2404.68|2395.98|2403.79|2395.09|31
1627632710000|2021-07-30 08:11:50|2403.82|2395.12|2403.9|2395.2|2404.12|2395.42|2403.41|2394.71|32
1627632720000|2021-07-30 08:12:00|2403.77|2395.07|2403.93|2395.23|2404.2|2395.5|2403.77|2395.07|33
1627632730000|2021-07-30 08:12:10|2403.95|2395.25|2404.43|2395.73|2404.73|2396.03|2403.92|2395.22|23
1627632740000|2021-07-30 08:12:20|2404.42|2395.72|2404.17|2395.47|2404.88|2396.18|2404.04|2395.34|27
1627632750000|2021-07-30 08:12:30|2404.15|2395.45|2404.27|2395.57|2404.49|2395.79|2403.89|2395.19|34
1627632760000|2021-07-30 08:12:40|2404.3|2395.6|2403.69|2394.99|2404.53|2395.83|2403.45|2394.75|28
1627632770000|2021-07-30 08:12:50|2403.45|2394.75|2403.33|2394.63|2403.78|2395.08|2403.1|2394.4|35
1627632780000|2021-07-30 08:13:00|2403.4|2394.7|2403.42|2394.72|2403.68|2394.98|2403.21|2394.51|36
1627632790000|2021-07-30 08:13:10|2403.27|2394.57|2403.71|2395.01|2403.86|2395.16|2403.27|2394.57|32
1627632800000|2021-07-30 08:13:20|2403.81|2395.11|2403.81|2395.11|2404.17|2395.47|2403.64|2394.94|35
1627632810000|2021-07-30 08:13:30|2403.77|2395.07|2403.83|2395.13|2403.94|2395.24|2403.76|2395.06|20
1627632820000|2021-07-30 08:13:40|2403.82|2395.12|2403.94|2395.24|2403.97|2395.27|2403.78|2395.08|26
1627632830000|2021-07-30 08:13:50|2403.97|2395.27|2403.94|2395.24|2403.99|2395.29|2403.83|2395.13|17
1627632840000|2021-07-30 08:14:00|2403.97|2395.27|2403.77|2395.07|2403.99|2395.29|2403.77|2395.07|9
1627632850000|2021-07-30 08:14:10|2403.89|2395.19|2404.04|2395.34|2404.05|2395.35|2403.76|2395.06|16
1627632860000|2021-07-30 08:14:20|2403.98|2395.28|2403.82|2395.12|2404.04|2395.34|2403.82|2395.12|21
1627632870000|2021-07-30 08:14:30|2403.83|2395.13|2404.82|2396.12|2404.82|2396.12|2403.82|2395.12|20
1627632880000|2021-07-30 08:14:40|2404.43|2395.73|2403.93|2395.23|2404.92|2396.22|2403.85|2395.15|32
1627632890000|2021-07-30 08:14:50|2404.3|2395.6|2404.33|2395.63|2404.36|2395.66|2403.86|2395.16|23
1627632900000|2021-07-30 08:15:00|2404.36|2395.66|2404.31|2395.61|2404.39|2395.69|2404.25|2395.55|22
1627632910000|2021-07-30 08:15:10|2404.3|2395.6|2404.3|2395.6|2404.37|2395.67|2404.25|2395.55|23
1627632920000|2021-07-30 08:15:20|2404.29|2395.59|2403.99|2395.29|2404.33|2395.63|2403.88|2395.18|26
1627632930000|2021-07-30 08:15:30|2403.98|2395.28|2403.78|2395.08|2403.98|2395.28|2403.66|2394.96|29
1627632940000|2021-07-30 08:15:40|2403.77|2395.07|2403.61|2394.91|2403.88|2395.18|2403.55|2394.85|20
1627632950000|2021-07-30 08:15:50|2403.63|2394.93|2403.06|2394.36|2403.65|2394.95|2403.04|2394.34|23
1627632960000|2021-07-30 08:16:00|2403.04|2394.34|2403.07|2394.37|2403.25|2394.55|2402.93|2394.23|33
1627632970000|2021-07-30 08:16:10|2403.06|2394.36|2403.05|2394.35|2403.27|2394.57|2402.99|2394.29|26
1627632980000|2021-07-30 08:16:20|2403.07|2394.37|2402.93|2394.23|2403.07|2394.37|2402.33|2393.63|32
1627632990000|2021-07-30 08:16:30|2402.97|2394.27|2402.75|2394.05|2402.99|2394.29|2402.61|2393.91|27
1627633000000|2021-07-30 08:16:40|2402.79|2394.09|2403.11|2394.41|2403.11|2394.41|2402.62|2393.92|30
1627633010000|2021-07-30 08:16:50|2403.12|2394.42|2403.19|2394.49|2403.19|2394.49|2402.73|2394.03|36
1627633020000|2021-07-30 08:17:00|2403.2|2394.5|2403.03|2394.33|2403.2|2394.5|2402.82|2394.12|33
1627633030000|2021-07-30 08:17:10|2403|2394.3|2403.05|2394.35|2403.11|2394.41|2402.97|2394.27|33
1627633040000|2021-07-30 08:17:20|2403.08|2394.38|2403.01|2394.31|2403.1|2394.4|2402.9|2394.2|34
1627633050000|2021-07-30 08:17:30|2403.03|2394.33|2403.81|2395.11|2403.97|2395.27|2402.84|2394.14|33
1627633060000|2021-07-30 08:17:40|2403.58|2394.88|2403.91|2395.21|2404.02|2395.32|2403.56|2394.86|25
1627633070000|2021-07-30 08:17:50|2403.89|2395.19|2404.44|2395.74|2404.56|2395.86|2403.87|2395.17|25
1627633080000|2021-07-30 08:18:00|2404.41|2395.71|2404.46|2395.76|2404.46|2395.76|2404.25|2395.55|27
1627633090000|2021-07-30 08:18:10|2404.36|2395.66|2404.63|2395.93|2404.63|2395.93|2404.14|2395.44|33
1627633100000|2021-07-30 08:18:20|2404.22|2395.52|2404.04|2395.34|2404.43|2395.73|2403.91|2395.21|31
1627633110000|2021-07-30 08:18:30|2404.03|2395.33|2404.02|2395.32|2404.04|2395.34|2403.93|2395.23|19
1627633120000|2021-07-30 08:18:40|2403.97|2395.27|2403.95|2395.25|2404.08|2395.38|2403.56|2394.86|32
1627633130000|2021-07-30 08:18:50|2403.7|2395|2403.89|2395.19|2403.93|2395.23|2403.69|2394.99|24
1627633140000|2021-07-30 08:19:00|2403.9|2395.2|2404.05|2395.35|2404.06|2395.36|2403.75|2395.05|32
1627633150000|2021-07-30 08:19:10|2404|2395.3|2403.93|2395.23|2404|2395.3|2403.64|2394.94|31
1627633160000|2021-07-30 08:19:20|2403.88|2395.18|2403.51|2394.81|2404|2395.3|2403.47|2394.77|28
1627633170000|2021-07-30 08:19:30|2403.39|2394.69|2403.47|2394.77|2403.62|2394.92|2403.35|2394.65|30
1627633180000|2021-07-30 08:19:40|2403.5|2394.8|2403.74|2395.04|2404.02|2395.32|2403.5|2394.8|31
1627633190000|2021-07-30 08:19:50|2403.75|2395.05|2403.77|2395.07|2403.79|2395.09|2403.66|2394.96|11
1627633200000|2021-07-30 08:20:00|2403.79|2395.09|2403.78|2395.08|2403.79|2395.09|2403.74|2395.04|12
1627633210000|2021-07-30 08:20:10|2403.75|2395.05|2403.69|2394.99|2403.79|2395.09|2403.68|2394.98|7
1627633220000|2021-07-30 08:20:20|2403.67|2394.97|2403.75|2395.05|2403.77|2395.07|2403.67|2394.97|6
1627633230000|2021-07-30 08:20:30|2403.98|2395.28|2404.01|2395.31|2404.01|2395.31|2403.73|2395.03|9
1627633240000|2021-07-30 08:20:40|2403.9|2395.2|2403.73|2395.03|2404.13|2395.43|2403.61|2394.91|23
1627633250000|2021-07-30 08:20:50|2403.74|2395.04|2405.32|2396.62|2405.32|2396.62|2403.36|2394.66|35
1627633260000|2021-07-30 08:21:00|2405.34|2396.64|2405.35|2396.65|2405.41|2396.71|2405.27|2396.57|33
1627633270000|2021-07-30 08:21:10|2405.4|2396.7|2404.34|2395.64|2405.4|2396.7|2404.34|2395.64|35
1627633280000|2021-07-30 08:21:20|2404.3|2395.6|2404.03|2395.33|2404.58|2395.88|2404.01|2395.31|36
1627633290000|2021-07-30 08:21:30|2404.1|2395.4|2405.08|2396.38|2405.16|2396.46|2404|2395.3|34
1627633300000|2021-07-30 08:21:40|2405.07|2396.37|2405.11|2396.41|2405.14|2396.44|2405.01|2396.31|26
1627633310000|2021-07-30 08:21:50|2405.13|2396.43|2405.25|2396.55|2405.27|2396.57|2405.13|2396.43|6
1627633320000|2021-07-30 08:22:00|2405.26|2396.56|2405.27|2396.57|2405.27|2396.57|2405.19|2396.49|16
1627633330000|2021-07-30 08:22:10|2405.26|2396.56|2405.32|2396.62|2405.42|2396.72|2405.25|2396.55|13
1627633340000|2021-07-30 08:22:20|2405.57|2396.87|2406.06|2397.36|2406.1|2397.4|2405.57|2396.87|15
1627633350000|2021-07-30 08:22:30|2406.07|2397.37|2405.58|2396.88|2406.08|2397.38|2405.58|2396.88|12
1627633360000|2021-07-30 08:22:40|2405.62|2396.92|2406.91|2398.21|2406.91|2398.21|2405.58|2396.88|25
1627633370000|2021-07-30 08:22:50|2406.73|2398.03|2406.86|2398.16|2407.23|2398.53|2406.13|2397.43|29
1627633380000|2021-07-30 08:23:00|2406.56|2397.86|2406.96|2398.26|2407.08|2398.38|2406.44|2397.74|27
1627633390000|2021-07-30 08:23:10|2406.93|2398.23|2406.67|2397.97|2407.2|2398.5|2406.27|2397.57|27
1627633400000|2021-07-30 08:23:20|2406.61|2397.91|2406.56|2397.86|2406.95|2398.25|2405.98|2397.28|37
1627633410000|2021-07-30 08:23:30|2406.46|2397.76|2405.57|2396.87|2406.6|2397.9|2405.5|2396.8|35
1627633420000|2021-07-30 08:23:40|2405.58|2396.88|2406.52|2397.82|2406.71|2398.01|2405.48|2396.78|35
1627633430000|2021-07-30 08:23:50|2406.45|2397.75|2406.53|2397.83|2406.61|2397.91|2406.04|2397.34|33
1627633440000|2021-07-30 08:24:00|2406.25|2397.55|2406.28|2397.58|2406.72|2398.02|2406.09|2397.39|33
1627633450000|2021-07-30 08:24:10|2406.32|2397.62|2406.64|2397.94|2406.72|2398.02|2406.1|2397.4|34
1627633460000|2021-07-30 08:24:20|2406.33|2397.63|2406.51|2397.81|2406.72|2398.02|2406.07|2397.37|29
1627633470000|2021-07-30 08:24:30|2405.99|2397.29|2404.45|2395.75|2406.51|2397.81|2404.45|2395.75|36
1627633480000|2021-07-30 08:24:40|2404.46|2395.76|2404.68|2395.98|2404.71|2396.01|2404.44|2395.74|33
1627633490000|2021-07-30 08:24:50|2404.61|2395.91|2404.57|2395.87|2404.74|2396.04|2404.49|2395.79|27
1627633500000|2021-07-30 08:25:00|2404.74|2396.04|2404.69|2395.99|2404.86|2396.16|2404.54|2395.84|30
1627633510000|2021-07-30 08:25:10|2404.71|2396.01|2404.85|2396.15|2404.9|2396.2|2404.63|2395.93|29
1627633520000|2021-07-30 08:25:20|2404.88|2396.18|2404.71|2396.01|2404.88|2396.18|2404.52|2395.82|28
1627633530000|2021-07-30 08:25:30|2404.7|2396|2404.28|2395.58|2404.81|2396.11|2404.22|2395.52|24
1627633540000|2021-07-30 08:25:40|2404.27|2395.57|2404.02|2395.32|2404.27|2395.57|2403.94|2395.24|14
1627633550000|2021-07-30 08:25:50|2403.97|2395.27|2403.93|2395.23|2404.03|2395.33|2403.88|2395.18|16
1627633560000|2021-07-30 08:26:00|2403.94|2395.24|2404.03|2395.33|2404.03|2395.33|2403.93|2395.23|7
1627633570000|2021-07-30 08:26:10|2403.98|2395.28|2403.92|2395.22|2404.53|2395.83|2403.78|2395.08|26
1627633580000|2021-07-30 08:26:20|2403.99|2395.29|2403.8|2395.1|2403.99|2395.29|2403.73|2395.03|11
1627633590000|2021-07-30 08:26:30|2403.92|2395.22|2402.87|2394.17|2403.92|2395.22|2402.76|2394.06|29
1627633600000|2021-07-30 08:26:40|2402.9|2394.2|2402.76|2394.06|2402.9|2394.2|2402.73|2394.03|17
1627633610000|2021-07-30 08:26:50|2402.79|2394.09|2402.85|2394.15|2402.94|2394.24|2402.68|2393.98|18
1627633620000|2021-07-30 08:27:00|2402.91|2394.21|2402.25|2393.55|2402.94|2394.24|2401.96|2393.26|17
1627633630000|2021-07-30 08:27:10|2401.64|2392.94|2401.38|2392.68|2401.93|2393.23|2401.38|2392.68|8
1627633640000|2021-07-30 08:27:20|2401.36|2392.66|2401.02|2392.32|2401.38|2392.68|2400.81|2392.11|30
1627633650000|2021-07-30 08:27:30|2401.04|2392.34|2400.56|2391.86|2401.04|2392.34|2400.56|2391.86|23
1627633660000|2021-07-30 08:27:40|2400.54|2391.84|2401.01|2392.31|2401.01|2392.31|2400.53|2391.83|32
1627633670000|2021-07-30 08:27:50|2401.23|2392.53|2401.18|2392.48|2401.34|2392.64|2400.96|2392.26|35
1627633680000|2021-07-30 08:28:00|2401.19|2392.49|2401.34|2392.64|2401.34|2392.64|2401.09|2392.39|25
1627633690000|2021-07-30 08:28:10|2401.37|2392.67|2401.47|2392.77|2401.47|2392.77|2401.29|2392.59|21
1627633700000|2021-07-30 08:28:20|2401.36|2392.66|2401.39|2392.69|2401.54|2392.84|2401.19|2392.49|27
1627633710000|2021-07-30 08:28:30|2401.41|2392.71|2401.97|2393.27|2402.24|2393.54|2401.41|2392.71|30
1627633720000|2021-07-30 08:28:40|2401.99|2393.29|2401.64|2392.94|2402.03|2393.33|2401.56|2392.86|15
1627633730000|2021-07-30 08:28:50|2401.52|2392.82|2401.59|2392.89|2401.65|2392.95|2401.44|2392.74|31
1627633740000|2021-07-30 08:29:00|2401.47|2392.77|2402.27|2393.57|2402.3|2393.6|2401.47|2392.77|20
1627633750000|2021-07-30 08:29:10|2402.3|2393.6|2402.14|2393.44|2402.31|2393.61|2402.02|2393.32|7
1627633760000|2021-07-30 08:29:20|2402.09|2393.39|2403.09|2394.39|2403.09|2394.39|2402.02|2393.32|21
1627633770000|2021-07-30 08:29:30|2403.19|2394.49|2402.51|2393.81|2403.51|2394.81|2402.51|2393.81|24
1627633780000|2021-07-30 08:29:40|2402.58|2393.88|2402.19|2393.49|2402.58|2393.88|2402.19|2393.49|18
1627633790000|2021-07-30 08:29:50|2402.15|2393.45|2401.88|2393.18|2402.15|2393.45|2401.69|2392.99|31
1627633800000|2021-07-30 08:30:00|2401.79|2393.09|2400.11|2391.41|2402.03|2393.33|2400.03|2391.33|30
1627633810000|2021-07-30 08:30:10|2400.16|2391.46|2399.42|2390.72|2400.18|2391.48|2399.36|2390.66|21
1627633820000|2021-07-30 08:30:20|2399.41|2390.71|2398.85|2390.15|2399.47|2390.77|2398.73|2390.03|32
1627633830000|2021-07-30 08:30:30|2398.72|2390.02|2398.48|2389.78|2398.76|2390.06|2398.31|2389.61|30
1627633840000|2021-07-30 08:30:40|2398.52|2389.82|2397.71|2389.01|2398.52|2389.82|2397.53|2388.83|27
1627633850000|2021-07-30 08:30:50|2397.65|2388.95|2397.69|2388.99|2397.85|2389.15|2397.56|2388.86|17
1627633860000|2021-07-30 08:31:00|2397.82|2389.12|2396.95|2388.25|2397.9|2389.2|2396.95|2388.25|24
1627633870000|2021-07-30 08:31:10|2396.94|2388.24|2396.6|2387.9|2397.12|2388.42|2396.6|2387.9|29
1627633880000|2021-07-30 08:31:20|2396.65|2387.95|2397.69|2388.99|2397.97|2389.27|2396.65|2387.95|28
1627633890000|2021-07-30 08:31:30|2397.74|2389.04|2397.85|2389.15|2397.99|2389.29|2397.66|2388.96|28
1627633900000|2021-07-30 08:31:40|2397.73|2389.03|2397.8|2389.1|2398.08|2389.38|2397.64|2388.94|19
1627633910000|2021-07-30 08:31:50|2397.81|2389.11|2398.99|2390.29|2399.08|2390.38|2397.76|2389.06|29
1627633920000|2021-07-30 08:32:00|2398.89|2390.19|2397.93|2389.23|2398.94|2390.24|2397.71|2389.01|38
1627633930000|2021-07-30 08:32:10|2397.98|2389.28|2397.73|2389.03|2397.98|2389.28|2397.19|2388.49|29
1627633940000|2021-07-30 08:32:20|2397.64|2388.94|2397.58|2388.88|2397.94|2389.24|2397.22|2388.52|34
1627633950000|2021-07-30 08:32:30|2397.15|2388.45|2397.34|2388.64|2397.89|2389.19|2397.15|2388.45|31
1627633960000|2021-07-30 08:32:40|2397.27|2388.57|2397.87|2389.17|2398.03|2389.33|2397.05|2388.35|33
1627633970000|2021-07-30 08:32:50|2397.77|2389.07|2398.27|2389.57|2398.32|2389.62|2397.77|2389.07|36
1627633980000|2021-07-30 08:33:00|2398.25|2389.55|2399.48|2390.78|2399.48|2390.78|2398|2389.3|31
1627633990000|2021-07-30 08:33:10|2399.47|2390.77|2399.33|2390.63|2400.16|2391.46|2399.05|2390.35|29
1627634000000|2021-07-30 08:33:20|2399.54|2390.84|2399.4|2390.7|2399.61|2390.91|2399.23|2390.53|24
1627634010000|2021-07-30 08:33:30|2399.6|2390.9|2399.43|2390.73|2399.74|2391.04|2399.34|2390.64|20
1627634020000|2021-07-30 08:33:40|2399.44|2390.74|2400.89|2392.19|2400.96|2392.26|2399.39|2390.69|37
1627634030000|2021-07-30 08:33:50|2400.94|2392.24|2400.26|2391.56|2400.98|2392.28|2399.85|2391.15|37
1627634040000|2021-07-30 08:34:00|2400.98|2392.28|2400.84|2392.14|2401.09|2392.39|2400.46|2391.76|26
1627634050000|2021-07-30 08:34:10|2400.83|2392.13|2400.76|2392.06|2401.04|2392.34|2400.54|2391.84|27
1627634060000|2021-07-30 08:34:20|2400.89|2392.19|2401.14|2392.44|2401.42|2392.72|2400.38|2391.68|31
1627634070000|2021-07-30 08:34:30|2401.32|2392.62|2401.64|2392.94|2401.89|2393.19|2401.08|2392.38|32
1627634080000|2021-07-30 08:34:40|2401.31|2392.61|2401.73|2393.03|2402.15|2393.45|2401.14|2392.44|24
1627634090000|2021-07-30 08:34:50|2401.77|2393.07|2402.1|2393.4|2402.21|2393.51|2401.76|2393.06|17
1627634100000|2021-07-30 08:35:00|2402.16|2393.46|2401.43|2392.73|2402.16|2393.46|2401.31|2392.61|18
1627634110000|2021-07-30 08:35:10|2401.51|2392.81|2401.33|2392.63|2401.7|2393|2401.32|2392.62|28
1627634120000|2021-07-30 08:35:20|2401.25|2392.55|2400.3|2391.6|2401.25|2392.55|2400.06|2391.36|31
1627634130000|2021-07-30 08:35:30|2400.35|2391.65|2399.88|2391.18|2400.84|2392.14|2399.62|2390.92|33
1627634140000|2021-07-30 08:35:40|2399.94|2391.24|2400.24|2391.54|2400.54|2391.84|2399.75|2391.05|31
1627634150000|2021-07-30 08:35:50|2400.34|2391.64|2400.51|2391.81|2400.64|2391.94|2399.91|2391.21|28
1627634160000|2021-07-30 08:36:00|2400.54|2391.84|2400|2391.3|2400.54|2391.84|2399.57|2390.87|33
1627634170000|2021-07-30 08:36:10|2399.84|2391.14|2399.61|2390.91|2400|2391.3|2399.61|2390.91|23
1627634180000|2021-07-30 08:36:20|2399.41|2390.71|2399.06|2390.36|2399.42|2390.72|2399.06|2390.36|12
1627634190000|2021-07-30 08:36:30|2399.08|2390.38|2398.32|2389.62|2399.15|2390.45|2398.32|2389.62|16
1627634200000|2021-07-30 08:36:40|2398.31|2389.61|2398.07|2389.37|2398.44|2389.74|2398.04|2389.34|33
1627634210000|2021-07-30 08:36:50|2398.06|2389.36|2397.85|2389.15|2398.09|2389.39|2397.85|2389.15|34
1627634220000|2021-07-30 08:37:00|2397.87|2389.17|2397.92|2389.22|2397.92|2389.22|2397.76|2389.06|22
1627634230000|2021-07-30 08:37:10|2397.9|2389.2|2396.18|2387.48|2397.93|2389.23|2396.1|2387.4|26
1627634240000|2021-07-30 08:37:20|2396.55|2387.85|2396.27|2387.57|2396.63|2387.93|2396.21|2387.51|25
1627634250000|2021-07-30 08:37:30|2396.36|2387.66|2395.71|2387.01|2396.59|2387.89|2395.62|2386.92|33
1627634260000|2021-07-30 08:37:40|2395.67|2386.97|2395.88|2387.18|2396.05|2387.35|2395.39|2386.69|33
1627634270000|2021-07-30 08:37:50|2395.87|2387.17|2395.79|2387.09|2396.13|2387.43|2395.79|2387.09|35
1627634280000|2021-07-30 08:38:00|2395.8|2387.1|2395.76|2387.06|2395.97|2387.27|2395.76|2387.06|30
1627634290000|2021-07-30 08:38:10|2395.8|2387.1|2395.7|2387|2396.15|2387.45|2395.58|2386.88|30
1627634300000|2021-07-30 08:38:20|2395.69|2386.99|2395.07|2386.37|2395.69|2386.99|2394.15|2385.45|32
1627634310000|2021-07-30 08:38:30|2395.05|2386.35|2394.02|2385.32|2395.56|2386.86|2394.02|2385.32|37
1627634320000|2021-07-30 08:38:40|2394.05|2385.35|2393.95|2385.25|2394.08|2385.38|2393.73|2385.03|31
1627634330000|2021-07-30 08:38:50|2393.94|2385.24|2393.95|2385.25|2394.05|2385.35|2393.45|2384.75|30
1627634340000|2021-07-30 08:39:00|2393.96|2385.26|2394.73|2386.03|2394.95|2386.25|2393.03|2384.33|36
1627634350000|2021-07-30 08:39:10|2394.8|2386.1|2394.45|2385.75|2395.13|2386.43|2394.32|2385.62|37
1627634360000|2021-07-30 08:39:20|2394.5|2385.8|2393.34|2384.64|2394.52|2385.82|2393.32|2384.62|36
1627634370000|2021-07-30 08:39:30|2393.28|2384.58|2392.12|2383.42|2393.28|2384.58|2390.88|2382.18|37
1627634380000|2021-07-30 08:39:40|2392.18|2383.48|2392.32|2383.62|2392.32|2383.62|2390.55|2381.85|39
1627634390000|2021-07-30 08:39:50|2392.3|2383.6|2392.27|2383.57|2392.95|2384.25|2392.2|2383.5|36
1627634400000|2021-07-30 08:40:00|2392.3|2383.6|2390.33|2381.63|2392.31|2383.61|2390.21|2381.51|36
1627634410000|2021-07-30 08:40:10|2390.43|2381.73|2389.03|2380.33|2390.43|2381.73|2388.66|2379.96|29
1627634420000|2021-07-30 08:40:20|2388.91|2380.21|2389.15|2380.45|2389.95|2381.25|2388.65|2379.95|37
1627634430000|2021-07-30 08:40:30|2388.99|2380.29|2391.2|2382.5|2391.23|2382.53|2388.67|2379.97|38
1627634440000|2021-07-30 08:40:40|2391.25|2382.55|2391.54|2382.84|2391.88|2383.18|2390.84|2382.14|33
1627634450000|2021-07-30 08:40:50|2391.05|2382.35|2389.69|2380.99|2391.56|2382.86|2389.62|2380.92|38
1627634460000|2021-07-30 08:41:00|2389.73|2381.03|2385.24|2376.54|2390.1|2381.4|2384.29|2375.59|39
1627634470000|2021-07-30 08:41:10|2385.1|2376.4|2380.27|2371.57|2385.6|2376.9|2380.27|2371.57|39
1627634480000|2021-07-30 08:41:20|2380.12|2371.42|2368.74|2360.04|2380.17|2371.47|2368.74|2360.04|40
1627634490000|2021-07-30 08:41:30|2368.54|2359.84|2365.17|2356.47|2368.71|2360.01|2361.67|2352.97|40
1627634500000|2021-07-30 08:41:40|2364.91|2356.21|2364.92|2356.22|2367.46|2358.76|2362.56|2353.86|40
1627634510000|2021-07-30 08:41:50|2364.96|2356.26|2368.27|2359.57|2368.44|2359.74|2364.96|2356.26|39
1627634520000|2021-07-30 08:42:00|2368.47|2359.77|2369.81|2361.11|2371.23|2362.53|2368.24|2359.54|40
1627634530000|2021-07-30 08:42:10|2369.27|2360.57|2372.46|2363.76|2373|2364.3|2369.16|2360.46|36
1627634540000|2021-07-30 08:42:20|2372.23|2363.53|2368.54|2359.84|2372.23|2363.53|2368.45|2359.75|38
1627634550000|2021-07-30 08:42:30|2368.29|2359.59|2368.77|2360.07|2368.77|2360.07|2363.7|2355|39
1627634560000|2021-07-30 08:42:40|2368.71|2360.01|2362.91|2354.21|2368.71|2360.01|2362.91|2354.21|39
1627634570000|2021-07-30 08:42:50|2362.88|2354.18|2363.93|2355.23|2364.42|2355.72|2362.88|2354.18|38
1627634580000|2021-07-30 08:43:00|2363.74|2355.04|2357.49|2348.79|2363.74|2355.04|2357.11|2348.41|40
1627634590000|2021-07-30 08:43:10|2357.62|2348.92|2360.87|2352.17|2362.52|2353.82|2357.53|2348.83|39
1627634600000|2021-07-30 08:43:20|2361.09|2352.39|2359.24|2350.54|2361.09|2352.39|2358.24|2349.54|39
1627634610000|2021-07-30 08:43:30|2359.53|2350.83|2359.44|2350.74|2359.94|2351.24|2358.32|2349.62|35
1627634620000|2021-07-30 08:43:40|2359.36|2350.66|2359.72|2351.02|2362.02|2353.32|2359.36|2350.66|39
1627634630000|2021-07-30 08:43:50|2359.8|2351.1|2362.93|2354.23|2363.03|2354.33|2359.8|2351.1|38
1627634640000|2021-07-30 08:44:00|2362.85|2354.15|2363.95|2355.25|2364.17|2355.47|2361.4|2352.7|39
1627634650000|2021-07-30 08:44:10|2363.7|2355|2364.06|2355.36|2364.55|2355.85|2362.51|2353.81|38
1627634660000|2021-07-30 08:44:20|2364.11|2355.41|2364.33|2355.63|2364.49|2355.79|2363.09|2354.39|39
1627634670000|2021-07-30 08:44:30|2364.46|2355.76|2367.6|2358.9|2367.6|2358.9|2364.35|2355.65|37
1627634680000|2021-07-30 08:44:40|2367.2|2358.5|2369.17|2360.47|2369.17|2360.47|2367.15|2358.45|39
1627634690000|2021-07-30 08:44:50|2369.2|2360.5|2367.18|2358.48|2369.2|2360.5|2366.8|2358.1|38
1627634700000|2021-07-30 08:45:00|2367.12|2358.42|2366.1|2357.4|2367.12|2358.42|2364.28|2355.58|39
1627634710000|2021-07-30 08:45:10|2366.09|2357.39|2367.64|2358.94|2367.67|2358.97|2365.68|2356.98|38
1627634720000|2021-07-30 08:45:20|2367.61|2358.91|2366.77|2358.07|2367.61|2358.91|2366.77|2358.07|38
1627634730000|2021-07-30 08:45:30|2366.65|2357.95|2365.5|2356.8|2367.29|2358.59|2365.46|2356.76|39
1627634740000|2021-07-30 08:45:40|2365.28|2356.58|2364.04|2355.34|2365.34|2356.64|2363.91|2355.21|35
1627634750000|2021-07-30 08:45:50|2363.7|2355|2362.17|2353.47|2363.7|2355|2361.9|2353.2|36
1627634760000|2021-07-30 08:46:00|2362.01|2353.31|2356.56|2347.86|2362.28|2353.58|2356.56|2347.86|37
1627634770000|2021-07-30 08:46:10|2356.5|2347.8|2360.39|2351.69|2360.73|2352.03|2356.5|2347.8|37
1627634780000|2021-07-30 08:46:20|2360.76|2352.06|2362.72|2354.02|2362.85|2354.15|2360.26|2351.56|38
1627634790000|2021-07-30 08:46:30|2362.7|2354|2359.6|2350.9|2362.71|2354.01|2359.6|2350.9|32
1627634800000|2021-07-30 08:46:40|2359.63|2350.93|2359.38|2350.68|2359.92|2351.22|2358.99|2350.29|37
1627634810000|2021-07-30 08:46:50|2359.5|2350.8|2359.88|2351.18|2360.21|2351.51|2359.2|2350.5|35
1627634820000|2021-07-30 08:47:00|2359.93|2351.23|2360.47|2351.77|2360.55|2351.85|2359.84|2351.14|32
1627634830000|2021-07-30 08:47:10|2360.49|2351.79|2362.65|2353.95|2362.88|2354.18|2360.49|2351.79|36
1627634840000|2021-07-30 08:47:20|2363.22|2354.52|2363.5|2354.8|2365.06|2356.36|2362.37|2353.67|39
1627634850000|2021-07-30 08:47:30|2363.51|2354.81|2361.18|2352.48|2363.54|2354.84|2361.18|2352.48|33
1627634860000|2021-07-30 08:47:40|2360.72|2352.02|2364.45|2355.75|2364.45|2355.75|2360.29|2351.59|39
1627634870000|2021-07-30 08:47:50|2364.5|2355.8|2362.96|2354.26|2364.5|2355.8|2362.95|2354.25|38
1627634880000|2021-07-30 08:48:00|2362.75|2354.05|2363.09|2354.39|2363.14|2354.44|2362.43|2353.73|39
1627634890000|2021-07-30 08:48:10|2362.98|2354.28|2362.96|2354.26|2363.8|2355.1|2362.81|2354.11|35
1627634900000|2021-07-30 08:48:20|2363.03|2354.33|2361.11|2352.41|2363.17|2354.47|2360.82|2352.12|38
1627634910000|2021-07-30 08:48:30|2361.25|2352.55|2361.31|2352.61|2361.7|2353|2360.93|2352.23|38
1627634920000|2021-07-30 08:48:40|2361.45|2352.75|2361.18|2352.48|2361.8|2353.1|2361.18|2352.48|36
1627634930000|2021-07-30 08:48:50|2361.2|2352.5|2361.07|2352.37|2361.22|2352.52|2361|2352.3|21
1627634940000|2021-07-30 08:49:00|2361.11|2352.41|2360.88|2352.18|2361.27|2352.57|2360.44|2351.74|35
1627634950000|2021-07-30 08:49:10|2360.76|2352.06|2360.49|2351.79|2360.79|2352.09|2360.04|2351.34|39
1627634960000|2021-07-30 08:49:20|2360.35|2351.65|2360.54|2351.84|2360.65|2351.95|2360.28|2351.58|33
1627634970000|2021-07-30 08:49:30|2360.44|2351.74|2360.19|2351.49|2360.45|2351.75|2359.95|2351.25|33
1627634980000|2021-07-30 08:49:40|2360.07|2351.37|2360.13|2351.43|2360.45|2351.75|2360.04|2351.34|33
1627634990000|2021-07-30 08:49:50|2360.14|2351.44|2361.55|2352.85|2361.68|2352.98|2360.11|2351.41|34
1627635000000|2021-07-30 08:50:00|2361.5|2352.8|2360.55|2351.85|2361.5|2352.8|2360.43|2351.73|34
1627635010000|2021-07-30 08:50:10|2360.52|2351.82|2359.29|2350.59|2360.88|2352.18|2359.03|2350.33|37
1627635020000|2021-07-30 08:50:20|2359.3|2350.6|2360.96|2352.26|2360.96|2352.26|2359.25|2350.55|33
1627635030000|2021-07-30 08:50:30|2361.14|2352.44|2359.9|2351.2|2361.36|2352.66|2359.82|2351.12|37
1627635040000|2021-07-30 08:50:40|2359.91|2351.21|2360.35|2351.65|2360.7|2352|2359.79|2351.09|39
1627635050000|2021-07-30 08:50:50|2360.44|2351.74|2359.16|2350.46|2360.61|2351.91|2357.6|2348.9|39
1627635060000|2021-07-30 08:51:00|2358.9|2350.2|2348.6|2339.9|2358.9|2350.2|2348.6|2339.9|40
1627635070000|2021-07-30 08:51:10|2348.32|2339.62|2348.06|2339.36|2348.32|2339.62|2345.25|2336.55|39
1627635080000|2021-07-30 08:51:20|2348.03|2339.33|2349.28|2340.58|2352.08|2343.38|2348.03|2339.33|38
1627635090000|2021-07-30 08:51:30|2349.3|2340.6|2350.26|2341.56|2351.24|2342.54|2347.15|2338.45|39
1627635100000|2021-07-30 08:51:40|2349.42|2340.72|2347.59|2338.89|2349.42|2340.72|2347.52|2338.82|40
1627635110000|2021-07-30 08:51:50|2347.71|2339.01|2351.04|2342.34|2351.04|2342.34|2347.14|2338.44|40
1627635120000|2021-07-30 08:52:00|2351.2|2342.5|2349.89|2341.19|2351.23|2342.53|2347.59|2338.89|40
1627635130000|2021-07-30 08:52:10|2349.75|2341.05|2350.71|2342.01|2350.89|2342.19|2347.81|2339.11|40
1627635140000|2021-07-30 08:52:20|2350.7|2342|2344.27|2335.57|2350.8|2342.1|2343.61|2334.91|39
1627635150000|2021-07-30 08:52:30|2344.24|2335.54|2346.43|2337.73|2348.07|2339.37|2343.95|2335.25|40
1627635160000|2021-07-30 08:52:40|2346.65|2337.95|2349.23|2340.53|2349.23|2340.53|2346.29|2337.59|40
1627635170000|2021-07-30 08:52:50|2349.26|2340.56|2348.96|2340.26|2349.58|2340.88|2347.65|2338.95|33
1627635180000|2021-07-30 08:53:00|2348.8|2340.1|2349.03|2340.33|2349.9|2341.2|2348.34|2339.64|34
1627635190000|2021-07-30 08:53:10|2349.14|2340.44|2349.21|2340.51|2349.58|2340.88|2348.31|2339.61|32
1627635200000|2021-07-30 08:53:20|2349.25|2340.55|2349.85|2341.15|2349.89|2341.19|2348.03|2339.33|30
1627635210000|2021-07-30 08:53:30|2349.83|2341.13|2348.54|2339.84|2349.83|2341.13|2348.1|2339.4|35
1627635220000|2021-07-30 08:53:40|2349.18|2340.48|2349.23|2340.53|2349.97|2341.27|2349.08|2340.38|39
1627635230000|2021-07-30 08:53:50|2349.11|2340.41|2349.72|2341.02|2349.72|2341.02|2348.73|2340.03|36
1627635240000|2021-07-30 08:54:00|2349.79|2341.09|2348.93|2340.23|2349.88|2341.18|2348.93|2340.23|38
1627635250000|2021-07-30 08:54:10|2348.72|2340.02|2349.54|2340.84|2349.55|2340.85|2347.28|2338.58|36
1627635260000|2021-07-30 08:54:20|2349.65|2340.95|2349.28|2340.58|2349.66|2340.96|2348.08|2339.38|37
1627635270000|2021-07-30 08:54:30|2349.24|2340.54|2349.9|2341.2|2349.9|2341.2|2348.9|2340.2|38
1627635280000|2021-07-30 08:54:40|2349.88|2341.18|2348.7|2340|2349.9|2341.2|2348.54|2339.84|36
1627635290000|2021-07-30 08:54:50|2348.89|2340.19|2349.37|2340.67|2349.97|2341.27|2348.89|2340.19|36
1627635300000|2021-07-30 08:55:00|2349.38|2340.68|2349.75|2341.05|2349.76|2341.06|2348.51|2339.81|39
1627635310000|2021-07-30 08:55:10|2349.59|2340.89|2350.02|2341.32|2350.18|2341.48|2349.59|2340.89|31
1627635320000|2021-07-30 08:55:20|2350.05|2341.35|2349.91|2341.21|2350.09|2341.39|2349.53|2340.83|38
1627635330000|2021-07-30 08:55:30|2349.88|2341.18|2351.69|2342.99|2351.69|2342.99|2349.88|2341.18|32
1627635340000|2021-07-30 08:55:40|2351.64|2342.94|2351.67|2342.97|2352.4|2343.7|2351.22|2342.52|38
1627635350000|2021-07-30 08:55:50|2351.72|2343.02|2351.96|2343.26|2352.33|2343.63|2351.23|2342.53|32
1627635360000|2021-07-30 08:56:00|2351.82|2343.12|2351.61|2342.91|2352.43|2343.73|2350.79|2342.09|34
1627635370000|2021-07-30 08:56:10|2351.62|2342.92|2353.4|2344.7|2353.4|2344.7|2351.62|2342.92|39
1627635380000|2021-07-30 08:56:20|2353.13|2344.43|2354.6|2345.9|2355.55|2346.85|2353.05|2344.35|38
1627635390000|2021-07-30 08:56:30|2354.67|2345.97|2355.3|2346.6|2355.45|2346.75|2354.67|2345.97|37
1627635400000|2021-07-30 08:56:40|2355.42|2346.72|2355.26|2346.56|2355.77|2347.07|2353.98|2345.28|38
1627635410000|2021-07-30 08:56:50|2355.32|2346.62|2357.27|2348.57|2357.72|2349.02|2355.31|2346.61|39
1627635420000|2021-07-30 08:57:00|2357.42|2348.72|2359.2|2350.5|2359.2|2350.5|2357.31|2348.61|39
1627635430000|2021-07-30 08:57:10|2359.3|2350.6|2358.02|2349.32|2359.58|2350.88|2357.78|2349.08|37
1627635440000|2021-07-30 08:57:20|2358.14|2349.44|2359.64|2350.94|2360|2351.3|2357.98|2349.28|36
1627635450000|2021-07-30 08:57:30|2359.56|2350.86|2358.49|2349.79|2360.6|2351.9|2358.49|2349.79|38
1627635460000|2021-07-30 08:57:40|2358.36|2349.66|2358.8|2350.1|2359.15|2350.45|2358.01|2349.31|39
1627635470000|2021-07-30 08:57:50|2358.86|2350.16|2358.3|2349.6|2359.03|2350.33|2356.71|2348.01|39
1627635480000|2021-07-30 08:58:00|2358.65|2349.95|2361.79|2353.09|2361.79|2353.09|2358.65|2349.95|36
1627635490000|2021-07-30 08:58:10|2361.87|2353.17|2360.65|2351.95|2361.87|2353.17|2360.3|2351.6|40
1627635500000|2021-07-30 08:58:20|2360.83|2352.13|2358.57|2349.87|2361.2|2352.5|2358.41|2349.71|40
1627635510000|2021-07-30 08:58:30|2358.51|2349.81|2360.03|2351.33|2360.15|2351.45|2358.51|2349.81|39
1627635520000|2021-07-30 08:58:40|2360.11|2351.41|2359.65|2350.95|2360.11|2351.41|2359.38|2350.68|39
1627635530000|2021-07-30 08:58:50|2359.56|2350.86|2358.53|2349.83|2359.69|2350.99|2358.18|2349.48|39
1627635540000|2021-07-30 08:59:00|2358.23|2349.53|2356.18|2347.48|2358.23|2349.53|2356.18|2347.48|37
1627635550000|2021-07-30 08:59:10|2356.19|2347.49|2356.49|2347.79|2357.21|2348.51|2356.1|2347.4|37
1627635560000|2021-07-30 08:59:20|2356.43|2347.73|2356.39|2347.69|2356.7|2348|2356.29|2347.59|35
1627635570000|2021-07-30 08:59:30|2356.58|2347.88|2357.39|2348.69|2358.01|2349.31|2356.58|2347.88|38
1627635580000|2021-07-30 08:59:40|2357.46|2348.76|2356.2|2347.5|2358.32|2349.62|2355.98|2347.28|37
1627635590000|2021-07-30 08:59:50|2356.28|2347.58|2356.26|2347.56|2357.9|2349.2|2355.8|2347.1|38
1627635600000|2021-07-30 09:00:00|2356.2|2347.5|2355.25|2346.55|2356.35|2347.65|2354.61|2345.91|39
1627635610000|2021-07-30 09:00:10|2355.26|2346.56|2353.79|2345.09|2355.26|2346.56|2351.89|2343.19|40
1627635620000|2021-07-30 09:00:20|2354.03|2345.33|2355.15|2346.45|2355.42|2346.72|2354.03|2345.33|35
1627635630000|2021-07-30 09:00:30|2355.2|2346.5|2355.98|2347.28|2355.98|2347.28|2353.56|2344.86|38
1627635640000|2021-07-30 09:00:40|2356.08|2347.38|2358.06|2349.36|2358.43|2349.73|2355.97|2347.27|38
1627635650000|2021-07-30 09:00:50|2358.03|2349.33|2359.71|2351.01|2360.21|2351.51|2358.03|2349.33|40
1627635660000|2021-07-30 09:01:00|2359.55|2350.85|2358.55|2349.85|2359.55|2350.85|2357.51|2348.81|40
1627635670000|2021-07-30 09:01:10|2358.6|2349.9|2356.37|2347.67|2358.95|2350.25|2355.89|2347.19|38
1627635680000|2021-07-30 09:01:20|2356.34|2347.64|2355.73|2347.03|2356.68|2347.98|2355.54|2346.84|39
1627635690000|2021-07-30 09:01:30|2355.87|2347.17|2358.82|2350.12|2358.82|2350.12|2355.79|2347.09|37
1627635700000|2021-07-30 09:01:40|2358.7|2350|2358.9|2350.2|2359.14|2350.44|2358.58|2349.88|40
1627635710000|2021-07-30 09:01:50|2358.57|2349.87|2356.91|2348.21|2358.57|2349.87|2355.76|2347.06|39
1627635720000|2021-07-30 09:02:00|2356.72|2348.02|2357.9|2349.2|2357.9|2349.2|2356.59|2347.89|38
1627635730000|2021-07-30 09:02:10|2357.78|2349.08|2358.19|2349.49|2358.26|2349.56|2357.09|2348.39|38
1627635740000|2021-07-30 09:02:20|2358.23|2349.53|2355.33|2346.63|2358.23|2349.53|2355.19|2346.49|36
1627635750000|2021-07-30 09:02:30|2355.25|2346.55|2353.91|2345.21|2355.38|2346.68|2353.25|2344.55|38
1627635760000|2021-07-30 09:02:40|2353.99|2345.29|2355.78|2347.08|2356.25|2347.55|2353.99|2345.29|36
1627635770000|2021-07-30 09:02:50|2355.82|2347.12|2355.2|2346.5|2356.09|2347.39|2355.2|2346.5|36
1627635780000|2021-07-30 09:03:00|2355.28|2346.58|2354.46|2345.76|2356.43|2347.73|2354.46|2345.76|34
1627635790000|2021-07-30 09:03:10|2354.74|2346.04|2355.13|2346.43|2355.48|2346.78|2354.63|2345.93|32
1627635800000|2021-07-30 09:03:20|2355.14|2346.44|2355.52|2346.82|2355.73|2347.03|2355.06|2346.36|34
1627635810000|2021-07-30 09:03:30|2355.51|2346.81|2355.6|2346.9|2355.74|2347.04|2355.5|2346.8|31
1627635820000|2021-07-30 09:03:40|2355.54|2346.84|2354.64|2345.94|2355.62|2346.92|2354.49|2345.79|35
1627635830000|2021-07-30 09:03:50|2354.84|2346.14|2354.04|2345.34|2355.24|2346.54|2354.04|2345.34|34
1627635840000|2021-07-30 09:04:00|2354.11|2345.41|2352.94|2344.24|2354.11|2345.41|2352.79|2344.09|36
1627635850000|2021-07-30 09:04:10|2352.87|2344.17|2350.98|2342.28|2353.06|2344.36|2350.96|2342.26|35
1627635860000|2021-07-30 09:04:20|2351.03|2342.33|2351.27|2342.57|2351.71|2343.01|2351.03|2342.33|39
1627635870000|2021-07-30 09:04:30|2351.22|2342.52|2350.12|2341.42|2351.24|2342.54|2350.11|2341.41|39
1627635880000|2021-07-30 09:04:40|2350.19|2341.49|2348.97|2340.27|2350.23|2341.53|2348.72|2340.02|37
1627635890000|2021-07-30 09:04:50|2348.29|2339.59|2347.36|2338.66|2349.02|2340.32|2346.92|2338.22|38
1627635900000|2021-07-30 09:05:00|2347.38|2338.68|2345.55|2336.85|2347.75|2339.05|2345.55|2336.85|38
1627635910000|2021-07-30 09:05:10|2345.26|2336.56|2342.9|2334.2|2345.28|2336.58|2342.63|2333.93|38
1627635920000|2021-07-30 09:05:20|2343.11|2334.41|2346.22|2337.52|2346.22|2337.52|2342.3|2333.6|38
1627635930000|2021-07-30 09:05:30|2346.47|2337.77|2349.2|2340.5|2349.2|2340.5|2346.47|2337.77|40
1627635940000|2021-07-30 09:05:40|2349.12|2340.42|2349.49|2340.79|2350|2341.3|2348.85|2340.15|38
1627635950000|2021-07-30 09:05:50|2349.65|2340.95|2351.11|2342.41|2351.11|2342.41|2349.65|2340.95|40
1627635960000|2021-07-30 09:06:00|2351.07|2342.37|2350.28|2341.58|2351.4|2342.7|2350.02|2341.32|38
1627635970000|2021-07-30 09:06:10|2350.41|2341.71|2352.2|2343.5|2352.2|2343.5|2350.12|2341.42|39
1627635980000|2021-07-30 09:06:20|2352.16|2343.46|2348.11|2339.41|2352.49|2343.79|2348.11|2339.41|38
1627635990000|2021-07-30 09:06:30|2348.33|2339.63|2349.75|2341.05|2349.75|2341.05|2348.33|2339.63|35
1627636000000|2021-07-30 09:06:40|2349.8|2341.1|2348.79|2340.09|2350.11|2341.41|2348.57|2339.87|33
1627636010000|2021-07-30 09:06:50|2348.76|2340.06|2348.29|2339.59|2348.76|2340.06|2347.28|2338.58|39
1627636020000|2021-07-30 09:07:00|2348.4|2339.7|2346.06|2337.36|2348.57|2339.87|2345.84|2337.14|35
1627636030000|2021-07-30 09:07:10|2346.34|2337.64|2345.43|2336.73|2346.99|2338.29|2345.36|2336.66|36
1627636040000|2021-07-30 09:07:20|2345.6|2336.9|2344.8|2336.1|2345.6|2336.9|2344.31|2335.61|36
1627636050000|2021-07-30 09:07:30|2344.85|2336.15|2345.22|2336.52|2345.53|2336.83|2344.1|2335.4|40
1627636060000|2021-07-30 09:07:40|2344.02|2335.32|2342.56|2333.86|2344.02|2335.32|2342.07|2333.37|39
1627636070000|2021-07-30 09:07:50|2342.57|2333.87|2340.07|2331.37|2342.59|2333.89|2338.16|2329.46|39
1627636080000|2021-07-30 09:08:00|2339.97|2331.27|2342.24|2333.54|2342.24|2333.54|2338.96|2330.26|37
1627636090000|2021-07-30 09:08:10|2342.33|2333.63|2343.27|2334.57|2343.92|2335.22|2341.58|2332.88|38
1627636100000|2021-07-30 09:08:20|2343.72|2335.02|2342.47|2333.77|2343.72|2335.02|2342.04|2333.34|38
1627636110000|2021-07-30 09:08:30|2342.83|2334.13|2343.34|2334.64|2343.52|2334.82|2342.83|2334.13|39
1627636120000|2021-07-30 09:08:40|2343.3|2334.6|2343.98|2335.28|2344.02|2335.32|2342.77|2334.07|37
1627636130000|2021-07-30 09:08:50|2344.13|2335.43|2347.42|2338.72|2347.42|2338.72|2344.1|2335.4|38
1627636140000|2021-07-30 09:09:00|2347.22|2338.52|2347.11|2338.41|2348.08|2339.38|2346.52|2337.82|37
1627636150000|2021-07-30 09:09:10|2346.97|2338.27|2346.77|2338.07|2347.18|2338.48|2346.1|2337.4|36
1627636160000|2021-07-30 09:09:20|2346.81|2338.11|2345.71|2337.01|2347.06|2338.36|2345.61|2336.91|36
1627636170000|2021-07-30 09:09:30|2345.74|2337.04|2345.54|2336.84|2346.15|2337.45|2344.96|2336.26|37
1627636180000|2021-07-30 09:09:40|2345.53|2336.83|2343.77|2335.07|2345.57|2336.87|2343.59|2334.89|39
1627636190000|2021-07-30 09:09:50|2343.9|2335.2|2341.85|2333.15|2343.9|2335.2|2341.44|2332.74|38
1627636200000|2021-07-30 09:10:00|2341.52|2332.82|2340.59|2331.89|2343.25|2334.55|2340.59|2331.89|34
1627636210000|2021-07-30 09:10:10|2340.8|2332.1|2339|2330.3|2341.26|2332.56|2338.73|2330.03|38
1627636220000|2021-07-30 09:10:20|2338.99|2330.29|2338.39|2329.69|2340.08|2331.38|2338.39|2329.69|38
1627636230000|2021-07-30 09:10:30|2338.47|2329.77|2337.45|2328.75|2338.47|2329.77|2336.81|2328.11|39
1627636240000|2021-07-30 09:10:40|2337.56|2328.86|2340.87|2332.17|2340.87|2332.17|2337.48|2328.78|37
1627636250000|2021-07-30 09:10:50|2340.82|2332.12|2341.85|2333.15|2342.22|2333.52|2340.72|2332.02|37
1627636260000|2021-07-30 09:11:00|2341.89|2333.19|2340.41|2331.71|2342.5|2333.8|2340.41|2331.71|37
1627636270000|2021-07-30 09:11:10|2340.37|2331.67|2339.26|2330.56|2340.86|2332.16|2339.26|2330.56|37
1627636280000|2021-07-30 09:11:20|2339.39|2330.69|2339.35|2330.65|2339.39|2330.69|2338.13|2329.43|39
1627636290000|2021-07-30 09:11:30|2339.24|2330.54|2338.98|2330.28|2339.43|2330.73|2338.76|2330.06|35
1627636300000|2021-07-30 09:11:40|2339.02|2330.32|2339.17|2330.47|2339.3|2330.6|2338.91|2330.21|32
1627636310000|2021-07-30 09:11:50|2339.18|2330.48|2339.24|2330.54|2339.24|2330.54|2339.1|2330.4|28
1627636320000|2021-07-30 09:12:00|2339.22|2330.52|2339.77|2331.07|2339.91|2331.21|2338.43|2329.73|37
1627636330000|2021-07-30 09:12:10|2339.89|2331.19|2340.1|2331.4|2340.67|2331.97|2339.84|2331.14|37
1627636340000|2021-07-30 09:12:20|2340.36|2331.66|2342.46|2333.76|2342.46|2333.76|2340.36|2331.66|31
1627636350000|2021-07-30 09:12:30|2342.33|2333.63|2342.55|2333.85|2342.55|2333.85|2341.51|2332.81|39
1627636360000|2021-07-30 09:12:40|2342.53|2333.83|2343.52|2334.82|2343.52|2334.82|2342.28|2333.58|38
1627636370000|2021-07-30 09:12:50|2343.49|2334.79|2342.95|2334.25|2343.56|2334.86|2342.52|2333.82|39
1627636380000|2021-07-30 09:13:00|2342.96|2334.26|2344.9|2336.2|2344.9|2336.2|2342.76|2334.06|40
1627636390000|2021-07-30 09:13:10|2344.81|2336.11|2342.62|2333.92|2344.81|2336.11|2342.41|2333.71|38
1627636400000|2021-07-30 09:13:20|2342.8|2334.1|2344.51|2335.81|2344.51|2335.81|2342.63|2333.93|37
1627636410000|2021-07-30 09:13:30|2344.53|2335.83|2344.8|2336.1|2345.55|2336.85|2344.53|2335.83|39
1627636420000|2021-07-30 09:13:40|2344.75|2336.05|2344|2335.3|2345.1|2336.4|2343.98|2335.28|38
1627636430000|2021-07-30 09:13:50|2344.2|2335.5|2343.11|2334.41|2344.68|2335.98|2342.67|2333.97|38
1627636440000|2021-07-30 09:14:00|2343.21|2334.51|2345.18|2336.48|2345.18|2336.48|2342.72|2334.02|34
1627636450000|2021-07-30 09:14:10|2345.05|2336.35|2344.31|2335.61|2345.36|2336.66|2344.2|2335.5|37
1627636460000|2021-07-30 09:14:20|2344.47|2335.77|2345.03|2336.33|2345.43|2336.73|2344.28|2335.58|38
1627636470000|2021-07-30 09:14:30|2345.04|2336.34|2344.99|2336.29|2345.19|2336.49|2344.79|2336.09|38
1627636480000|2021-07-30 09:14:40|2345.07|2336.37|2345.1|2336.4|2345.28|2336.58|2344.71|2336.01|33
1627636490000|2021-07-30 09:14:50|2345.15|2336.45|2345.38|2336.68|2345.67|2336.97|2345.08|2336.38|37
1627636500000|2021-07-30 09:15:00|2345.37|2336.67|2343.14|2334.44|2345.37|2336.67|2342.69|2333.99|39
1627636510000|2021-07-30 09:15:10|2343.22|2334.52|2342.43|2333.73|2343.22|2334.52|2341.87|2333.17|39
1627636520000|2021-07-30 09:15:20|2342.52|2333.82|2346.73|2338.03|2346.81|2338.11|2342.49|2333.79|38
1627636530000|2021-07-30 09:15:30|2346.57|2337.87|2347.59|2338.89|2348.31|2339.61|2346.57|2337.87|37
1627636540000|2021-07-30 09:15:40|2347.52|2338.82|2346.73|2338.03|2347.76|2339.06|2346.73|2338.03|38
1627636550000|2021-07-30 09:15:50|2346.58|2337.88|2345.97|2337.27|2346.58|2337.88|2345.64|2336.94|39
1627636560000|2021-07-30 09:16:00|2346.17|2337.47|2346.07|2337.37|2347.17|2338.47|2346.07|2337.37|36
1627636570000|2021-07-30 09:16:10|2345.9|2337.2|2345.5|2336.8|2346.37|2337.67|2345.5|2336.8|33
1627636580000|2021-07-30 09:16:20|2345.49|2336.79|2344.58|2335.88|2345.52|2336.82|2344.58|2335.88|31
1627636590000|2021-07-30 09:16:30|2344.52|2335.82|2345.79|2337.09|2345.85|2337.15|2343.56|2334.86|37
1627636600000|2021-07-30 09:16:40|2345.82|2337.12|2346.73|2338.03|2346.73|2338.03|2345.78|2337.08|30
1627636610000|2021-07-30 09:16:50|2346.82|2338.12|2346.72|2338.02|2347.3|2338.6|2346.51|2337.81|27
1627636620000|2021-07-30 09:17:00|2346.66|2337.96|2347.21|2338.51|2347.22|2338.52|2345.83|2337.13|37
1627636630000|2021-07-30 09:17:10|2347.22|2338.52|2347.55|2338.85|2347.97|2339.27|2347.21|2338.51|24
1627636640000|2021-07-30 09:17:20|2347.53|2338.83|2347.03|2338.33|2348.05|2339.35|2346.85|2338.15|38
1627636650000|2021-07-30 09:17:30|2347.09|2338.39|2348.41|2339.71|2348.43|2339.73|2347.09|2338.39|35
1627636660000|2021-07-30 09:17:40|2348.3|2339.6|2349|2340.3|2349.18|2340.48|2348.3|2339.6|33
1627636670000|2021-07-30 09:17:50|2349.04|2340.34|2349.1|2340.4|2349.31|2340.61|2349.04|2340.34|30
1627636680000|2021-07-30 09:18:00|2349.26|2340.56|2348.61|2339.91|2349.27|2340.57|2348.38|2339.68|33
1627636690000|2021-07-30 09:18:10|2348.31|2339.61|2348.5|2339.8|2348.59|2339.89|2347.26|2338.56|37
1627636700000|2021-07-30 09:18:20|2348.57|2339.87|2347.26|2338.56|2348.63|2339.93|2346.99|2338.29|39
1627636710000|2021-07-30 09:18:30|2347.16|2338.46|2347.33|2338.63|2347.61|2338.91|2347.16|2338.46|35
1627636720000|2021-07-30 09:18:40|2347.3|2338.6|2347.3|2338.6|2347.36|2338.66|2347.16|2338.46|25
1627636730000|2021-07-30 09:18:50|2347.31|2338.61|2348.74|2340.04|2348.74|2340.04|2347.2|2338.5|35
1627636740000|2021-07-30 09:19:00|2348.77|2340.07|2348.63|2339.93|2349.1|2340.4|2348.29|2339.59|40
1627636750000|2021-07-30 09:19:10|2348.59|2339.89|2348.52|2339.82|2348.65|2339.95|2348.17|2339.47|40
1627636760000|2021-07-30 09:19:20|2348.57|2339.87|2345.96|2337.26|2348.57|2339.87|2345.45|2336.75|34
1627636770000|2021-07-30 09:19:30|2345.86|2337.16|2345.18|2336.48|2346.87|2338.17|2344.51|2335.81|37
1627636780000|2021-07-30 09:19:40|2345.11|2336.41|2344.2|2335.5|2345.11|2336.41|2344.2|2335.5|36
1627636790000|2021-07-30 09:19:50|2343.71|2335.01|2341.78|2333.08|2343.71|2335.01|2341.78|2333.08|38
1627636800000|2021-07-30 09:20:00|2341.69|2332.99|2341.36|2332.66|2342.14|2333.44|2340.94|2332.24|37
1627636810000|2021-07-30 09:20:10|2341.39|2332.69|2341.25|2332.55|2341.88|2333.18|2340.9|2332.2|35
1627636820000|2021-07-30 09:20:20|2341.26|2332.56|2341.73|2333.03|2341.73|2333.03|2341.17|2332.47|33
1627636830000|2021-07-30 09:20:30|2341.72|2333.02|2341.97|2333.27|2342.81|2334.11|2341.63|2332.93|37
1627636840000|2021-07-30 09:20:40|2341.81|2333.11|2343.49|2334.79|2343.49|2334.79|2341.78|2333.08|33
1627636850000|2021-07-30 09:20:50|2343.33|2334.63|2343.03|2334.33|2343.45|2334.75|2342.98|2334.28|31
1627636860000|2021-07-30 09:21:00|2343.08|2334.38|2341.94|2333.24|2343.28|2334.58|2341.94|2333.24|33
1627636870000|2021-07-30 09:21:10|2341.57|2332.87|2340.87|2332.17|2341.65|2332.95|2340.69|2331.99|38
1627636880000|2021-07-30 09:21:20|2341.02|2332.32|2340.92|2332.22|2341.25|2332.55|2340.48|2331.78|35
1627636890000|2021-07-30 09:21:30|2340.9|2332.2|2339.7|2331|2340.99|2332.29|2339.7|2331|34
1627636900000|2021-07-30 09:21:40|2339.65|2330.95|2339.81|2331.11|2340.35|2331.65|2339.47|2330.77|40
1627636910000|2021-07-30 09:21:50|2340.01|2331.31|2339.53|2330.83|2340.06|2331.36|2339.11|2330.41|35
1627636920000|2021-07-30 09:22:00|2339.59|2330.89|2338.32|2329.62|2339.59|2330.89|2338.32|2329.62|28
1627636930000|2021-07-30 09:22:10|2338.14|2329.44|2337.36|2328.66|2338.39|2329.69|2337.27|2328.57|32
1627636940000|2021-07-30 09:22:20|2337.54|2328.84|2339.71|2331.01|2340.02|2331.32|2337.54|2328.84|38
1627636950000|2021-07-30 09:22:30|2339.64|2330.94|2340.09|2331.39|2340.27|2331.57|2339.11|2330.41|37
1627636960000|2021-07-30 09:22:40|2340.08|2331.38|2340.15|2331.45|2340.22|2331.52|2339.34|2330.64|37
1627636970000|2021-07-30 09:22:50|2340.42|2331.72|2341.88|2333.18|2341.89|2333.19|2340.19|2331.49|37
1627636980000|2021-07-30 09:23:00|2341.71|2333.01|2342.76|2334.06|2343.72|2335.02|2341.71|2333.01|40
1627636990000|2021-07-30 09:23:10|2342.77|2334.07|2340.99|2332.29|2343.09|2334.39|2340.88|2332.18|39
1627637000000|2021-07-30 09:23:20|2340.91|2332.21|2339.89|2331.19|2341.6|2332.9|2339.48|2330.78|37
1627637010000|2021-07-30 09:23:30|2339.71|2331.01|2340.14|2331.44|2340.26|2331.56|2339.57|2330.87|35
1627637020000|2021-07-30 09:23:40|2340.71|2332.01|2340.87|2332.17|2341.02|2332.32|2339.35|2330.65|38
1627637030000|2021-07-30 09:23:50|2341.04|2332.34|2340.48|2331.78|2341.25|2332.55|2340.39|2331.69|36
1627637040000|2021-07-30 09:24:00|2340.37|2331.67|2338.62|2329.92|2340.78|2332.08|2338.51|2329.81|38
1627637050000|2021-07-30 09:24:10|2338.75|2330.05|2337.27|2328.57|2338.75|2330.05|2336.95|2328.25|39
1627637060000|2021-07-30 09:24:20|2337.37|2328.67|2336.63|2327.93|2337.45|2328.75|2336.1|2327.4|39
1627637070000|2021-07-30 09:24:30|2336.68|2327.98|2336.16|2327.46|2336.84|2328.14|2336.16|2327.46|36
1627637080000|2021-07-30 09:24:40|2336.3|2327.6|2335.85|2327.15|2336.3|2327.6|2334.06|2325.36|39
1627637090000|2021-07-30 09:24:50|2335.94|2327.24|2334.96|2326.26|2336.98|2328.28|2334.6|2325.9|38
1627637100000|2021-07-30 09:25:00|2335.26|2326.56|2330.75|2322.05|2335.35|2326.65|2330.75|2322.05|37
1627637110000|2021-07-30 09:25:10|2330.51|2321.81|2333.18|2324.48|2334.31|2325.61|2329.87|2321.17|40
1627637120000|2021-07-30 09:25:20|2333.14|2324.44|2333.29|2324.59|2334.59|2325.89|2332.96|2324.26|39
1627637130000|2021-07-30 09:25:30|2333.45|2324.75|2332.45|2323.75|2333.45|2324.75|2331.77|2323.07|36
1627637140000|2021-07-30 09:25:40|2332.69|2323.99|2334.35|2325.65|2335.3|2326.6|2332.61|2323.91|38
1627637150000|2021-07-30 09:25:50|2335.13|2326.43|2335.72|2327.02|2337.36|2328.66|2335.13|2326.43|38
1627637160000|2021-07-30 09:26:00|2335.69|2326.99|2336.69|2327.99|2338.86|2330.16|2335.63|2326.93|40
1627637170000|2021-07-30 09:26:10|2336.71|2328.01|2337.86|2329.16|2338.04|2329.34|2336.21|2327.51|34
1627637180000|2021-07-30 09:26:20|2337.84|2329.14|2337.55|2328.85|2338.05|2329.35|2337.35|2328.65|25
1627637190000|2021-07-30 09:26:30|2337.7|2329|2337.45|2328.75|2338.26|2329.56|2337.36|2328.66|26
1627637200000|2021-07-30 09:26:40|2337.43|2328.73|2338.07|2329.37|2338.07|2329.37|2337.21|2328.51|36
1627637210000|2021-07-30 09:26:50|2338.21|2329.51|2337.99|2329.29|2338.21|2329.51|2337.64|2328.94|27
1627637220000|2021-07-30 09:27:00|2337.97|2329.27|2337.11|2328.41|2338.18|2329.48|2337.09|2328.39|31
1627637230000|2021-07-30 09:27:10|2336.75|2328.05|2335.86|2327.16|2336.75|2328.05|2335.62|2326.92|38
1627637240000|2021-07-30 09:27:20|2334.89|2326.19|2333.68|2324.98|2334.89|2326.19|2333.55|2324.85|40
1627637250000|2021-07-30 09:27:30|2333.65|2324.95|2330.97|2322.27|2333.67|2324.97|2330.97|2322.27|39
1627637260000|2021-07-30 09:27:40|2330.99|2322.29|2328.53|2319.83|2331.24|2322.54|2328.43|2319.73|39
1627637270000|2021-07-30 09:27:50|2328.52|2319.82|2328.45|2319.75|2328.71|2320.01|2324.8|2316.1|40
1627637280000|2021-07-30 09:28:00|2328.3|2319.6|2326.17|2317.47|2328.86|2320.16|2326.17|2317.47|37
1627637290000|2021-07-30 09:28:10|2326.43|2317.73|2324.19|2315.49|2326.43|2317.73|2323.62|2314.92|39
1627637300000|2021-07-30 09:28:20|2324.82|2316.12|2328.45|2319.75|2328.82|2320.12|2324.5|2315.8|40
1627637310000|2021-07-30 09:28:30|2328.48|2319.78|2325.81|2317.11|2328.67|2319.97|2325.76|2317.06|39
1627637320000|2021-07-30 09:28:40|2325.45|2316.75|2325.62|2316.92|2325.74|2317.04|2322.86|2314.16|38
1627637330000|2021-07-30 09:28:50|2325.6|2316.9|2324.22|2315.52|2325.89|2317.19|2323.81|2315.11|37
1627637340000|2021-07-30 09:29:00|2324.56|2315.86|2324.58|2315.88|2326.35|2317.65|2324.39|2315.69|34
1627637350000|2021-07-30 09:29:10|2323.96|2315.26|2323.49|2314.79|2324.34|2315.64|2322.62|2313.92|39
1627637360000|2021-07-30 09:29:20|2323.59|2314.89|2323.26|2314.56|2323.59|2314.89|2322.16|2313.46|38
1627637370000|2021-07-30 09:29:30|2323.11|2314.41|2325.55|2316.85|2325.72|2317.02|2322.62|2313.92|36
1627637380000|2021-07-30 09:29:40|2325.53|2316.83|2326.81|2318.11|2326.81|2318.11|2325.23|2316.53|33
1627637390000|2021-07-30 09:29:50|2326.64|2317.94|2327.15|2318.45|2327.34|2318.64|2326.17|2317.47|37
1627637400000|2021-07-30 09:30:00|2327.07|2318.37|2327.49|2318.79|2327.49|2318.79|2325.74|2317.04|29
1627637410000|2021-07-30 09:30:10|2327.8|2319.1|2330.49|2321.79|2330.49|2321.79|2327.8|2319.1|37
1627637420000|2021-07-30 09:30:20|2330.45|2321.75|2330.65|2321.95|2331.2|2322.5|2330.32|2321.62|40
1627637430000|2021-07-30 09:30:30|2330.74|2322.04|2330.66|2321.96|2330.98|2322.28|2329.86|2321.16|36
1627637440000|2021-07-30 09:30:40|2331|2322.3|2331.51|2322.81|2331.68|2322.98|2330.45|2321.75|37
1627637450000|2021-07-30 09:30:50|2331.38|2322.68|2331.86|2323.16|2332.44|2323.74|2331.29|2322.59|32
1627637460000|2021-07-30 09:31:00|2331.74|2323.04|2332.86|2324.16|2332.86|2324.16|2331.68|2322.98|34
1627637470000|2021-07-30 09:31:10|2332.94|2324.24|2332.94|2324.24|2333.92|2325.22|2332.67|2323.97|37
1627637480000|2021-07-30 09:31:20|2332.8|2324.1|2332.88|2324.18|2333.21|2324.51|2331.54|2322.84|38
1627637490000|2021-07-30 09:31:30|2332.89|2324.19|2332.05|2323.35|2332.9|2324.2|2331.63|2322.93|38
1627637500000|2021-07-30 09:31:40|2332.07|2323.37|2332.89|2324.19|2333.17|2324.47|2332.07|2323.37|36
1627637510000|2021-07-30 09:31:50|2332.73|2324.03|2332.52|2323.82|2332.84|2324.14|2332.42|2323.72|26
1627637520000|2021-07-30 09:32:00|2332.53|2323.83|2331.48|2322.78|2333.07|2324.37|2331.29|2322.59|35
1627637530000|2021-07-30 09:32:10|2331.5|2322.8|2329.77|2321.07|2331.51|2322.81|2329.45|2320.75|33
1627637540000|2021-07-30 09:32:20|2329.74|2321.04|2329.62|2320.92|2330.9|2322.2|2329.62|2320.92|29
1627637550000|2021-07-30 09:32:30|2329.59|2320.89|2328.92|2320.22|2329.59|2320.89|2328.39|2319.69|22
1627637560000|2021-07-30 09:32:40|2328.54|2319.84|2328.16|2319.46|2328.89|2320.19|2328.11|2319.41|25
1627637570000|2021-07-30 09:32:50|2328.11|2319.41|2329.66|2320.96|2329.75|2321.05|2328.08|2319.38|38
1627637580000|2021-07-30 09:33:00|2329.58|2320.88|2330.65|2321.95|2331.03|2322.33|2329.58|2320.88|40
1627637590000|2021-07-30 09:33:10|2330.86|2322.16|2331.52|2322.82|2331.71|2323.01|2330.63|2321.93|37
1627637600000|2021-07-30 09:33:20|2331.59|2322.89|2332.7|2324|2332.73|2324.03|2331.44|2322.74|37
1627637610000|2021-07-30 09:33:30|2332.67|2323.97|2332.9|2324.2|2332.9|2324.2|2332.67|2323.97|25
1627637620000|2021-07-30 09:33:40|2332.81|2324.11|2333.85|2325.15|2334.24|2325.54|2332.74|2324.04|32
1627637630000|2021-07-30 09:33:50|2334.27|2325.57|2334.08|2325.38|2334.45|2325.75|2333.23|2324.53|35
1627637640000|2021-07-30 09:34:00|2334.1|2325.4|2332.71|2324.01|2334.1|2325.4|2332.11|2323.41|37
1627637650000|2021-07-30 09:34:10|2332.51|2323.81|2332.84|2324.14|2332.84|2324.14|2332|2323.3|36
1627637660000|2021-07-30 09:34:20|2332.87|2324.17|2333.69|2324.99|2333.84|2325.14|2332.8|2324.1|33
1627637670000|2021-07-30 09:34:30|2333.79|2325.09|2333.94|2325.24|2334.08|2325.38|2333.79|2325.09|23
1627637680000|2021-07-30 09:34:40|2333.93|2325.23|2332.18|2323.48|2333.93|2325.23|2331.77|2323.07|36
1627637690000|2021-07-30 09:34:50|2332.21|2323.51|2333.46|2324.76|2333.46|2324.76|2330.87|2322.17|36
1627637700000|2021-07-30 09:35:00|2333.4|2324.7|2330.92|2322.22|2333.4|2324.7|2330.92|2322.22|33
1627637710000|2021-07-30 09:35:10|2330.94|2322.24|2331.74|2323.04|2331.94|2323.24|2330.52|2321.82|37
1627637720000|2021-07-30 09:35:20|2331.77|2323.07|2332.66|2323.96|2332.77|2324.07|2331.64|2322.94|33
1627637730000|2021-07-30 09:35:30|2332.03|2323.33|2332.19|2323.49|2332.49|2323.79|2331.47|2322.77|37
1627637740000|2021-07-30 09:35:40|2331.79|2323.09|2330.84|2322.14|2332|2323.3|2330.84|2322.14|34
1627637750000|2021-07-30 09:35:50|2330.98|2322.28|2330.99|2322.29|2331.1|2322.4|2330.57|2321.87|33
1627637760000|2021-07-30 09:36:00|2331|2322.3|2329.29|2320.59|2331.01|2322.31|2329.2|2320.5|31
1627637770000|2021-07-30 09:36:10|2329.32|2320.62|2328.31|2319.61|2329.33|2320.63|2328.31|2319.61|37
1627637780000|2021-07-30 09:36:20|2328.34|2319.64|2328.29|2319.59|2328.5|2319.8|2327.64|2318.94|36
1627637790000|2021-07-30 09:36:30|2328.64|2319.94|2328.05|2319.35|2328.64|2319.94|2328.02|2319.32|31
1627637800000|2021-07-30 09:36:40|2328.08|2319.38|2329.23|2320.53|2329.34|2320.64|2328.07|2319.37|34
1627637810000|2021-07-30 09:36:50|2329.37|2320.67|2331.53|2322.83|2331.53|2322.83|2329.37|2320.67|29
1627637820000|2021-07-30 09:37:00|2331.34|2322.64|2328.6|2319.9|2331.34|2322.64|2328.6|2319.9|38
1627637830000|2021-07-30 09:37:10|2328.68|2319.98|2329.89|2321.19|2329.89|2321.19|2328.58|2319.88|37
1627637840000|2021-07-30 09:37:20|2329.83|2321.13|2330.19|2321.49|2330.22|2321.52|2329.43|2320.73|37
1627637850000|2021-07-30 09:37:30|2330.24|2321.54|2330.17|2321.47|2330.38|2321.68|2329.84|2321.14|30
1627637860000|2021-07-30 09:37:40|2329.89|2321.19|2331.66|2322.96|2331.9|2323.2|2329.89|2321.19|35
1627637870000|2021-07-30 09:37:50|2331.55|2322.85|2332.14|2323.44|2332.23|2323.53|2331.06|2322.36|38
1627637880000|2021-07-30 09:38:00|2332.07|2323.37|2332.91|2324.21|2332.91|2324.21|2331.72|2323.02|37
1627637890000|2021-07-30 09:38:10|2333.02|2324.32|2333.5|2324.8|2333.77|2325.07|2332.21|2323.51|40
1627637900000|2021-07-30 09:38:20|2333.23|2324.53|2333.54|2324.84|2334.27|2325.57|2332.8|2324.1|37
1627637910000|2021-07-30 09:38:30|2333.94|2325.24|2333.05|2324.35|2334.88|2326.18|2332.82|2324.12|39
1627637920000|2021-07-30 09:38:40|2332.87|2324.17|2332.82|2324.12|2332.92|2324.22|2331.76|2323.06|34
1627637930000|2021-07-30 09:38:50|2332.87|2324.17|2331.89|2323.19|2332.99|2324.29|2331.55|2322.85|37
1627637940000|2021-07-30 09:39:00|2331.87|2323.17|2329.5|2320.8|2331.87|2323.17|2329.5|2320.8|35
1627637950000|2021-07-30 09:39:10|2329.56|2320.86|2330.58|2321.88|2331|2322.3|2329.04|2320.34|35
1627637960000|2021-07-30 09:39:20|2330.57|2321.87|2330.07|2321.37|2330.79|2322.09|2329.63|2320.93|33
1627637970000|2021-07-30 09:39:30|2330.12|2321.42|2330.19|2321.49|2330.51|2321.81|2329.92|2321.22|31
1627637980000|2021-07-30 09:39:40|2330.23|2321.53|2329.57|2320.87|2330.45|2321.75|2329.55|2320.85|35
1627637990000|2021-07-30 09:39:50|2329.2|2320.5|2328.62|2319.92|2329.44|2320.74|2328.43|2319.73|35
1627638000000|2021-07-30 09:40:00|2328.58|2319.88|2328.5|2319.8|2329.36|2320.66|2328.18|2319.48|32
1627638010000|2021-07-30 09:40:10|2328.58|2319.88|2329.54|2320.84|2329.54|2320.84|2328.49|2319.79|35
1627638020000|2021-07-30 09:40:20|2329.75|2321.05|2328.87|2320.17|2331.16|2322.46|2328.87|2320.17|38
1627638030000|2021-07-30 09:40:30|2329.01|2320.31|2329.04|2320.34|2329.3|2320.6|2328.84|2320.14|35
1627638040000|2021-07-30 09:40:40|2328.93|2320.23|2328.95|2320.25|2329.17|2320.47|2328.74|2320.04|33
1627638050000|2021-07-30 09:40:50|2328.94|2320.24|2328.85|2320.15|2329.14|2320.44|2328.85|2320.15|33
1627638060000|2021-07-30 09:41:00|2328.87|2320.17|2327.64|2318.94|2328.87|2320.17|2327.23|2318.53|37
1627638070000|2021-07-30 09:41:10|2327.59|2318.89|2326.52|2317.82|2328.12|2319.42|2326.52|2317.82|39
1627638080000|2021-07-30 09:41:20|2326.54|2317.84|2326.05|2317.35|2326.65|2317.95|2325.94|2317.24|36
1627638090000|2021-07-30 09:41:30|2326.06|2317.36|2325.93|2317.23|2326.23|2317.53|2325.57|2316.87|36
1627638100000|2021-07-30 09:41:40|2325.85|2317.15|2327.69|2318.99|2327.69|2318.99|2325.35|2316.65|35
1627638110000|2021-07-30 09:41:50|2327.83|2319.13|2328.94|2320.24|2328.99|2320.29|2327.83|2319.13|36
1627638120000|2021-07-30 09:42:00|2329.06|2320.36|2333.3|2324.6|2333.3|2324.6|2329.02|2320.32|38
1627638130000|2021-07-30 09:42:10|2333.32|2324.62|2331.9|2323.2|2333.81|2325.11|2331.65|2322.95|38
1627638140000|2021-07-30 09:42:20|2331.89|2323.19|2331.08|2322.38|2332.3|2323.6|2331.08|2322.38|36
1627638150000|2021-07-30 09:42:30|2330.99|2322.29|2331.17|2322.47|2331.4|2322.7|2330.88|2322.18|31
1627638160000|2021-07-30 09:42:40|2331.24|2322.54|2331.83|2323.13|2331.89|2323.19|2331.16|2322.46|39
1627638170000|2021-07-30 09:42:50|2331.93|2323.23|2331.47|2322.77|2332.85|2324.15|2331.46|2322.76|32
1627638180000|2021-07-30 09:43:00|2331.44|2322.74|2331.34|2322.64|2331.46|2322.76|2330.83|2322.13|33
1627638190000|2021-07-30 09:43:10|2331.43|2322.73|2331.93|2323.23|2332.44|2323.74|2331.22|2322.52|37
1627638200000|2021-07-30 09:43:20|2331.89|2323.19|2332.35|2323.65|2332.53|2323.83|2331.84|2323.14|34
1627638210000|2021-07-30 09:43:30|2332.29|2323.59|2332.23|2323.53|2332.39|2323.69|2331.88|2323.18|35
1627638220000|2021-07-30 09:43:40|2332.32|2323.62|2332.76|2324.06|2332.79|2324.09|2332.16|2323.46|28
1627638230000|2021-07-30 09:43:50|2332.75|2324.05|2332.7|2324|2333.32|2324.62|2332.7|2324|39
1627638240000|2021-07-30 09:44:00|2332.36|2323.66|2333.43|2324.73|2333.45|2324.75|2332|2323.3|28
1627638250000|2021-07-30 09:44:10|2333.39|2324.69|2335.32|2326.62|2335.33|2326.63|2333.32|2324.62|31
1627638260000|2021-07-30 09:44:20|2334.85|2326.15|2335.35|2326.65|2335.48|2326.78|2334.32|2325.62|35
1627638270000|2021-07-30 09:44:30|2335.34|2326.64|2334.74|2326.04|2335.62|2326.92|2334.74|2326.04|37
1627638280000|2021-07-30 09:44:40|2334.66|2325.96|2335.27|2326.57|2335.27|2326.57|2334.58|2325.88|39
1627638290000|2021-07-30 09:44:50|2335.31|2326.61|2335.45|2326.75|2335.45|2326.75|2334.5|2325.8|33
1627638300000|2021-07-30 09:45:00|2335.31|2326.61|2335.31|2326.61|2335.79|2327.09|2335.01|2326.31|36
1627638310000|2021-07-30 09:45:10|2335.2|2326.5|2333.68|2324.98|2335.25|2326.55|2333.58|2324.88|38
1627638320000|2021-07-30 09:45:20|2333.67|2324.97|2332.61|2323.91|2333.74|2325.04|2332.42|2323.72|35
1627638330000|2021-07-30 09:45:30|2332.55|2323.85|2335.77|2327.07|2335.77|2327.07|2332.54|2323.84|33
1627638340000|2021-07-30 09:45:40|2335.86|2327.16|2336.31|2327.61|2336.4|2327.7|2335.66|2326.96|33
1627638350000|2021-07-30 09:45:50|2336.43|2327.73|2340.95|2332.25|2341.04|2332.34|2336.43|2327.73|37
1627638360000|2021-07-30 09:46:00|2340.54|2331.84|2339.33|2330.63|2340.64|2331.94|2339.32|2330.62|37
1627638370000|2021-07-30 09:46:10|2339.35|2330.65|2339.28|2330.58|2339.44|2330.74|2338.36|2329.66|32
1627638380000|2021-07-30 09:46:20|2339.24|2330.54|2339.82|2331.12|2340.09|2331.39|2339.24|2330.54|34
1627638390000|2021-07-30 09:46:30|2339.91|2331.21|2341.3|2332.6|2341.43|2332.73|2339.9|2331.2|37
1627638400000|2021-07-30 09:46:40|2341.39|2332.69|2339.48|2330.78|2341.54|2332.84|2339.33|2330.63|36
1627638410000|2021-07-30 09:46:50|2339.7|2331|2341.58|2332.88|2341.78|2333.08|2339.7|2331|37
1627638420000|2021-07-30 09:47:00|2341.46|2332.76|2340.23|2331.53|2341.92|2333.22|2340.05|2331.35|38
1627638430000|2021-07-30 09:47:10|2340.31|2331.61|2342.18|2333.48|2342.18|2333.48|2340.15|2331.45|35
1627638440000|2021-07-30 09:47:20|2341.66|2332.96|2343.34|2334.64|2343.4|2334.7|2341.66|2332.96|34
1627638450000|2021-07-30 09:47:30|2343.19|2334.49|2343.02|2334.32|2343.38|2334.68|2342.78|2334.08|36
1627638460000|2021-07-30 09:47:40|2342.82|2334.12|2343.33|2334.63|2343.86|2335.16|2342.82|2334.12|33
1627638470000|2021-07-30 09:47:50|2343.37|2334.67|2344.42|2335.72|2344.7|2336|2343.37|2334.67|27
1627638480000|2021-07-30 09:48:00|2345.48|2336.78|2344.61|2335.91|2345.56|2336.86|2343.86|2335.16|36
1627638490000|2021-07-30 09:48:10|2344.59|2335.89|2344.59|2335.89|2344.9|2336.2|2344.26|2335.56|27
1627638500000|2021-07-30 09:48:20|2344.56|2335.86|2342.82|2334.12|2344.64|2335.94|2342.76|2334.06|31
1627638510000|2021-07-30 09:48:30|2342.81|2334.11|2342.57|2333.87|2342.84|2334.14|2341.63|2332.93|39
1627638520000|2021-07-30 09:48:40|2342.46|2333.76|2342.46|2333.76|2342.64|2333.94|2341.94|2333.24|36
1627638530000|2021-07-30 09:48:50|2342.27|2333.57|2341.45|2332.75|2342.44|2333.74|2340.65|2331.95|35
1627638540000|2021-07-30 09:49:00|2341.46|2332.76|2341.25|2332.55|2342.08|2333.38|2340.92|2332.22|37
1627638550000|2021-07-30 09:49:10|2340.91|2332.21|2340.38|2331.68|2341.51|2332.81|2340.23|2331.53|35
1627638560000|2021-07-30 09:49:20|2340.35|2331.65|2339.83|2331.13|2340.4|2331.7|2339.18|2330.48|35
1627638570000|2021-07-30 09:49:30|2339.82|2331.12|2340.56|2331.86|2340.56|2331.86|2339.51|2330.81|28
1627638580000|2021-07-30 09:49:40|2340.4|2331.7|2340.6|2331.9|2340.74|2332.04|2340.07|2331.37|34
1627638590000|2021-07-30 09:49:50|2340.67|2331.97|2340.89|2332.19|2341.83|2333.13|2340.67|2331.97|30
1627638600000|2021-07-30 09:50:00|2340.88|2332.18|2339.98|2331.28|2340.96|2332.26|2339.96|2331.26|25
1627638610000|2021-07-30 09:50:10|2340|2331.3|2340.67|2331.97|2340.67|2331.97|2339.75|2331.05|32
1627638620000|2021-07-30 09:50:20|2340.44|2331.74|2341.51|2332.81|2341.51|2332.81|2340.44|2331.74|33
1627638630000|2021-07-30 09:50:30|2341.72|2333.02|2342.93|2334.23|2342.96|2334.26|2341.66|2332.96|37
1627638640000|2021-07-30 09:50:40|2342.72|2334.02|2342.92|2334.22|2342.94|2334.24|2342.23|2333.53|37
1627638650000|2021-07-30 09:50:50|2342.7|2334|2343.62|2334.92|2343.62|2334.92|2342.51|2333.81|36
1627638660000|2021-07-30 09:51:00|2343.58|2334.88|2344.39|2335.69|2344.41|2335.71|2342.92|2334.22|39
1627638670000|2021-07-30 09:51:10|2344.5|2335.8|2344.84|2336.14|2344.94|2336.24|2344.46|2335.76|34
1627638680000|2021-07-30 09:51:20|2344.87|2336.17|2345.53|2336.83|2345.97|2337.27|2344.65|2335.95|30
1627638690000|2021-07-30 09:51:30|2345.52|2336.82|2345.55|2336.85|2345.84|2337.14|2345.45|2336.75|34
1627638700000|2021-07-30 09:51:40|2345.54|2336.84|2344.46|2335.76|2345.54|2336.84|2344.46|2335.76|34
1627638710000|2021-07-30 09:51:50|2344.44|2335.74|2343.8|2335.1|2344.44|2335.74|2343.31|2334.61|33
1627638720000|2021-07-30 09:52:00|2343.83|2335.13|2342.57|2333.87|2343.83|2335.13|2342.57|2333.87|19
1627638730000|2021-07-30 09:52:10|2342.39|2333.69|2343.4|2334.7|2343.4|2334.7|2341.76|2333.06|35
1627638740000|2021-07-30 09:52:20|2343.86|2335.16|2344.68|2335.98|2344.68|2335.98|2343.86|2335.16|34
1627638750000|2021-07-30 09:52:30|2344.63|2335.93|2345.67|2336.97|2345.67|2336.97|2344.59|2335.89|34
1627638760000|2021-07-30 09:52:40|2345.6|2336.9|2345.59|2336.89|2345.81|2337.11|2344.94|2336.24|38
1627638770000|2021-07-30 09:52:50|2345.56|2336.86|2345.83|2337.13|2346.01|2337.31|2345.56|2336.86|36
1627638780000|2021-07-30 09:53:00|2345.9|2337.2|2345.83|2337.13|2346.23|2337.53|2345.61|2336.91|33
1627638790000|2021-07-30 09:53:10|2345.8|2337.1|2345.36|2336.66|2346.01|2337.31|2345.02|2336.32|36
1627638800000|2021-07-30 09:53:20|2345.4|2336.7|2345.28|2336.58|2345.59|2336.89|2345.23|2336.53|35
1627638810000|2021-07-30 09:53:30|2345.38|2336.68|2345.29|2336.59|2345.39|2336.69|2345.24|2336.54|30
1627638820000|2021-07-30 09:53:40|2345.28|2336.58|2345.31|2336.61|2345.47|2336.77|2345.26|2336.56|31
1627638830000|2021-07-30 09:53:50|2345.36|2336.66|2345.92|2337.22|2345.98|2337.28|2345.32|2336.62|24
1627638840000|2021-07-30 09:54:00|2345.9|2337.2|2345.89|2337.19|2347.24|2338.54|2345.64|2336.94|37
1627638850000|2021-07-30 09:54:10|2345.95|2337.25|2345.66|2336.96|2346.43|2337.73|2345.35|2336.65|36
1627638860000|2021-07-30 09:54:20|2345.33|2336.63|2347.53|2338.83|2347.57|2338.87|2345.33|2336.63|32
1627638870000|2021-07-30 09:54:30|2347.49|2338.79|2348.13|2339.43|2348.13|2339.43|2346.8|2338.1|36
1627638880000|2021-07-30 09:54:40|2347.89|2339.19|2347.88|2339.18|2348.42|2339.72|2347.51|2338.81|38
1627638890000|2021-07-30 09:54:50|2347.99|2339.29|2349.74|2341.04|2349.74|2341.04|2347.99|2339.29|33
1627638900000|2021-07-30 09:55:00|2349.73|2341.03|2349.59|2340.89|2350.03|2341.33|2349.18|2340.48|34
1627638910000|2021-07-30 09:55:10|2349.71|2341.01|2349.72|2341.02|2349.8|2341.1|2349.47|2340.77|29
1627638920000|2021-07-30 09:55:20|2349.77|2341.07|2348.96|2340.26|2349.81|2341.11|2348.96|2340.26|35
1627638930000|2021-07-30 09:55:30|2349.18|2340.48|2348.79|2340.09|2349.29|2340.59|2348.75|2340.05|34
1627638940000|2021-07-30 09:55:40|2348.65|2339.95|2348.36|2339.66|2348.73|2340.03|2348.16|2339.46|34
1627638950000|2021-07-30 09:55:50|2348.42|2339.72|2347.9|2339.2|2348.42|2339.72|2347.72|2339.02|36
1627638960000|2021-07-30 09:56:00|2347.91|2339.21|2347.23|2338.53|2347.91|2339.21|2347.23|2338.53|31
1627638970000|2021-07-30 09:56:10|2347.15|2338.45|2347.95|2339.25|2348.41|2339.71|2347.15|2338.45|37
1627638980000|2021-07-30 09:56:20|2347.94|2339.24|2347.11|2338.41|2347.96|2339.26|2346.91|2338.21|29
1627638990000|2021-07-30 09:56:30|2347.09|2338.39|2347.39|2338.69|2347.41|2338.71|2346.73|2338.03|31
1627639000000|2021-07-30 09:56:40|2347.23|2338.53|2349.27|2340.57|2349.27|2340.57|2347.23|2338.53|28
1627639010000|2021-07-30 09:56:50|2349.26|2340.56|2347.61|2338.91|2349.32|2340.62|2347.61|2338.91|31
1627639020000|2021-07-30 09:57:00|2347.96|2339.26|2346.98|2338.28|2348.09|2339.39|2346.97|2338.27|35
1627639030000|2021-07-30 09:57:10|2346.89|2338.19|2348.62|2339.92|2349.02|2340.32|2346.89|2338.19|39
1627639040000|2021-07-30 09:57:20|2348.72|2340.02|2349.26|2340.56|2349.33|2340.63|2348.46|2339.76|33
1627639050000|2021-07-30 09:57:30|2349.25|2340.55|2349.14|2340.44|2349.32|2340.62|2348.86|2340.16|34
1627639060000|2021-07-30 09:57:40|2349.18|2340.48|2349.71|2341.01|2349.72|2341.02|2349.04|2340.34|34
1627639070000|2021-07-30 09:57:50|2349.63|2340.93|2350.26|2341.56|2350.26|2341.56|2349.63|2340.93|36
1627639080000|2021-07-30 09:58:00|2350.34|2341.64|2350.29|2341.59|2350.49|2341.79|2349.91|2341.21|23
1627639090000|2021-07-30 09:58:10|2350.35|2341.65|2348.69|2339.99|2350.41|2341.71|2348.59|2339.89|35
1627639100000|2021-07-30 09:58:20|2348.68|2339.98|2350.17|2341.47|2350.42|2341.72|2348.68|2339.98|33
1627639110000|2021-07-30 09:58:30|2350.09|2341.39|2351.1|2342.4|2351.19|2342.49|2349.92|2341.22|33
1627639120000|2021-07-30 09:58:40|2351.03|2342.33|2351.37|2342.67|2352.05|2343.35|2350.89|2342.19|30
1627639130000|2021-07-30 09:58:50|2351.39|2342.69|2351.2|2342.5|2351.39|2342.69|2350.55|2341.85|33
1627639140000|2021-07-30 09:59:00|2351.21|2342.51|2350.95|2342.25|2351.62|2342.92|2350.91|2342.21|38
1627639150000|2021-07-30 09:59:10|2350.99|2342.29|2351.42|2342.72|2352.13|2343.43|2350.99|2342.29|38
1627639160000|2021-07-30 09:59:20|2351.41|2342.71|2353.3|2344.6|2353.32|2344.62|2351.41|2342.71|38
1627639170000|2021-07-30 09:59:30|2352.78|2344.08|2353.73|2345.03|2353.73|2345.03|2352.73|2344.03|32
1627639180000|2021-07-30 09:59:40|2353.13|2344.43|2353.53|2344.83|2353.75|2345.05|2353.09|2344.39|38
1627639190000|2021-07-30 09:59:50|2353.1|2344.4|2353.74|2345.04|2354.31|2345.61|2353.1|2344.4|35
1627639200000|2021-07-30 10:00:00|2353.03|2344.33|2351.17|2342.47|2353.4|2344.7|2350.96|2342.26|39
1627639210000|2021-07-30 10:00:10|2351.2|2342.5|2352.57|2343.87|2352.65|2343.95|2350.6|2341.9|39
1627639220000|2021-07-30 10:00:20|2352.67|2343.97|2351.16|2342.46|2352.67|2343.97|2351.15|2342.45|38
1627639230000|2021-07-30 10:00:30|2351.26|2342.56|2350.89|2342.19|2351.27|2342.57|2350.69|2341.99|30
1627639240000|2021-07-30 10:00:40|2350.85|2342.15|2349.12|2340.42|2350.85|2342.15|2349.11|2340.41|38
1627639250000|2021-07-30 10:00:50|2348.9|2340.2|2349.37|2340.67|2349.53|2340.83|2348.58|2339.88|37
1627639260000|2021-07-30 10:01:00|2349.73|2341.03|2348.95|2340.25|2349.8|2341.1|2348.91|2340.21|36
1627639270000|2021-07-30 10:01:10|2348.92|2340.22|2349.4|2340.7|2349.44|2340.74|2348.83|2340.13|34
1627639280000|2021-07-30 10:01:20|2349.32|2340.62|2349.72|2341.02|2349.75|2341.05|2349.29|2340.59|22
1627639290000|2021-07-30 10:01:30|2349.69|2340.99|2348.82|2340.12|2349.78|2341.08|2348.78|2340.08|33
1627639300000|2021-07-30 10:01:40|2348.73|2340.03|2348.97|2340.27|2348.97|2340.27|2347.96|2339.26|32
1627639310000|2021-07-30 10:01:50|2348.98|2340.28|2347.79|2339.09|2349.14|2340.44|2347.27|2338.57|27
1627639320000|2021-07-30 10:02:00|2347.85|2339.15|2347.71|2339.01|2348.01|2339.31|2347.54|2338.84|34
1627639330000|2021-07-30 10:02:10|2347.66|2338.96|2347.04|2338.34|2347.77|2339.07|2346.93|2338.23|34
1627639340000|2021-07-30 10:02:20|2347.06|2338.36|2347.03|2338.33|2347.4|2338.7|2346.99|2338.29|37
1627639350000|2021-07-30 10:02:30|2346.99|2338.29|2346.97|2338.27|2347.23|2338.53|2346.96|2338.26|29
1627639360000|2021-07-30 10:02:40|2347.14|2338.44|2347.09|2338.39|2347.15|2338.45|2347.01|2338.31|24
1627639370000|2021-07-30 10:02:50|2347.03|2338.33|2348.28|2339.58|2348.28|2339.58|2347.02|2338.32|26
1627639380000|2021-07-30 10:03:00|2348.26|2339.56|2346.35|2337.65|2348.26|2339.56|2346.35|2337.65|30
1627639390000|2021-07-30 10:03:10|2346.5|2337.8|2345.18|2336.48|2346.5|2337.8|2344.97|2336.27|35
1627639400000|2021-07-30 10:03:20|2345.21|2336.51|2344.88|2336.18|2345.26|2336.56|2344.56|2335.86|33
1627639410000|2021-07-30 10:03:30|2344.85|2336.15|2345.25|2336.55|2345.47|2336.77|2344.85|2336.15|35
1627639420000|2021-07-30 10:03:40|2345.26|2336.56|2345.58|2336.88|2345.59|2336.89|2345.17|2336.47|36
1627639430000|2021-07-30 10:03:50|2345.55|2336.85|2344.36|2335.66|2345.64|2336.94|2344.36|2335.66|37
1627639440000|2021-07-30 10:04:00|2344.4|2335.7|2344.16|2335.46|2344.56|2335.86|2343.79|2335.09|38
1627639450000|2021-07-30 10:04:10|2343.95|2335.25|2345.21|2336.51|2345.21|2336.51|2343.91|2335.21|37
1627639460000|2021-07-30 10:04:20|2345.13|2336.43|2346.52|2337.82|2346.66|2337.96|2345.13|2336.43|34
1627639470000|2021-07-30 10:04:30|2346.35|2337.65|2347.2|2338.5|2347.53|2338.83|2346.32|2337.62|33
1627639480000|2021-07-30 10:04:40|2347.56|2338.86|2347.57|2338.87|2347.57|2338.87|2346.84|2338.14|21
1627639490000|2021-07-30 10:04:50|2347.58|2338.88|2348.54|2339.84|2348.54|2339.84|2347.22|2338.52|21
1627639500000|2021-07-30 10:05:00|2348.55|2339.85|2347.7|2339|2348.62|2339.92|2347.55|2338.85|27
1627639510000|2021-07-30 10:05:10|2347.86|2339.16|2346.84|2338.14|2347.86|2339.16|2346.84|2338.14|28
1627639520000|2021-07-30 10:05:20|2346.66|2337.96|2347.02|2338.32|2347.27|2338.57|2346.42|2337.72|36
1627639530000|2021-07-30 10:05:30|2347.17|2338.47|2346.57|2337.87|2347.25|2338.55|2345.95|2337.25|36
1627639540000|2021-07-30 10:05:40|2346.81|2338.11|2346.65|2337.95|2347.04|2338.34|2346.65|2337.95|34
1627639550000|2021-07-30 10:05:50|2346.77|2338.07|2347.37|2338.67|2347.4|2338.7|2346.77|2338.07|35
1627639560000|2021-07-30 10:06:00|2346.89|2338.19|2346.83|2338.13|2347.06|2338.36|2346.81|2338.11|26
1627639570000|2021-07-30 10:06:10|2346.91|2338.21|2348.07|2339.37|2348.33|2339.63|2346.91|2338.21|33
1627639580000|2021-07-30 10:06:20|2348.06|2339.36|2347.22|2338.52|2348.08|2339.38|2347.2|2338.5|37
1627639590000|2021-07-30 10:06:30|2347.21|2338.51|2347.76|2339.06|2347.84|2339.14|2347.06|2338.36|30
1627639600000|2021-07-30 10:06:40|2347.71|2339.01|2347.74|2339.04|2347.82|2339.12|2347.58|2338.88|28
1627639610000|2021-07-30 10:06:50|2347.57|2338.87|2346.51|2337.81|2347.57|2338.87|2346.47|2337.77|16
1627639620000|2021-07-30 10:07:00|2346.53|2337.83|2346.23|2337.53|2347.5|2338.8|2346.23|2337.53|33
1627639630000|2021-07-30 10:07:10|2346.33|2337.63|2346.08|2337.38|2346.45|2337.75|2346.06|2337.36|16
1627639640000|2021-07-30 10:07:20|2346.06|2337.36|2346.73|2338.03|2346.73|2338.03|2345.48|2336.78|32
1627639650000|2021-07-30 10:07:30|2346.81|2338.11|2347.22|2338.52|2347.42|2338.72|2346.81|2338.11|26
1627639660000|2021-07-30 10:07:40|2347.2|2338.5|2346.71|2338.01|2347.2|2338.5|2346.64|2337.94|34
1627639670000|2021-07-30 10:07:50|2346.75|2338.05|2346.36|2337.66|2347.67|2338.97|2346.36|2337.66|37
1627639680000|2021-07-30 10:08:00|2346.48|2337.78|2345.45|2336.75|2346.68|2337.98|2345.34|2336.64|38
1627639690000|2021-07-30 10:08:10|2345.43|2336.73|2345.27|2336.57|2345.56|2336.86|2345.25|2336.55|26
1627639700000|2021-07-30 10:08:20|2345.29|2336.59|2345.63|2336.93|2345.63|2336.93|2345.26|2336.56|14
1627639710000|2021-07-30 10:08:30|2345.73|2337.03|2345.19|2336.49|2345.73|2337.03|2345.19|2336.49|11
1627639720000|2021-07-30 10:08:40|2345.03|2336.33|2345.84|2337.14|2345.91|2337.21|2344.79|2336.09|22
1627639730000|2021-07-30 10:08:50|2346.09|2337.39|2344.53|2335.83|2346.18|2337.48|2344.29|2335.59|26
1627639740000|2021-07-30 10:09:00|2344.51|2335.81|2344.55|2335.85|2344.59|2335.89|2344.24|2335.54|23
1627639750000|2021-07-30 10:09:10|2344.56|2335.86|2345.54|2336.84|2345.57|2336.87|2344.56|2335.86|29
1627639760000|2021-07-30 10:09:20|2345.43|2336.73|2344.32|2335.62|2346.08|2337.38|2344.26|2335.56|37
1627639770000|2021-07-30 10:09:30|2344.33|2335.63|2343.54|2334.84|2344.34|2335.64|2343.49|2334.79|33
1627639780000|2021-07-30 10:09:40|2343.48|2334.78|2343.39|2334.69|2343.69|2334.99|2343.35|2334.65|33
1627639790000|2021-07-30 10:09:50|2343.43|2334.73|2344.11|2335.41|2344.15|2335.45|2343.43|2334.73|35
1627639800000|2021-07-30 10:10:00|2344.01|2335.31|2343.26|2334.56|2344.01|2335.31|2343.23|2334.53|32
1627639810000|2021-07-30 10:10:10|2343.25|2334.55|2343.35|2334.65|2343.46|2334.76|2343.24|2334.54|15
1627639820000|2021-07-30 10:10:20|2343.38|2334.68|2343.25|2334.55|2343.81|2335.11|2343.25|2334.55|24
1627639830000|2021-07-30 10:10:30|2343.35|2334.65|2342.92|2334.22|2343.5|2334.8|2342.92|2334.22|32
1627639840000|2021-07-30 10:10:40|2342.53|2333.83|2342.51|2333.81|2342.9|2334.2|2342.5|2333.8|28
1627639850000|2021-07-30 10:10:50|2342.55|2333.85|2342.77|2334.07|2343.07|2334.37|2342.55|2333.85|29
1627639860000|2021-07-30 10:11:00|2342.76|2334.06|2343.51|2334.81|2343.51|2334.81|2342.16|2333.46|28
1627639870000|2021-07-30 10:11:10|2343.54|2334.84|2343.54|2334.84|2343.75|2335.05|2343.42|2334.72|36
1627639880000|2021-07-30 10:11:20|2343.53|2334.83|2343.28|2334.58|2343.7|2335|2343.19|2334.49|31
1627639890000|2021-07-30 10:11:30|2343.17|2334.47|2343.31|2334.61|2343.65|2334.95|2343.04|2334.34|36
1627639900000|2021-07-30 10:11:40|2343.28|2334.58|2342.96|2334.26|2343.32|2334.62|2342.52|2333.82|34
1627639910000|2021-07-30 10:11:50|2343.05|2334.35|2342.92|2334.22|2343.2|2334.5|2342.87|2334.17|29
1627639920000|2021-07-30 10:12:00|2342.94|2334.24|2342.97|2334.27|2342.98|2334.28|2342.78|2334.08|35
1627639930000|2021-07-30 10:12:10|2342.96|2334.26|2343.4|2334.7|2343.56|2334.86|2342.95|2334.25|32
1627639940000|2021-07-30 10:12:20|2343.41|2334.71|2343.14|2334.44|2343.77|2335.07|2343.14|2334.44|39
1627639950000|2021-07-30 10:12:30|2343.12|2334.42|2343.38|2334.68|2343.61|2334.91|2343.04|2334.34|36
1627639960000|2021-07-30 10:12:40|2343.35|2334.65|2343.43|2334.73|2343.59|2334.89|2343.16|2334.46|34
1627639970000|2021-07-30 10:12:50|2343.44|2334.74|2343.53|2334.83|2343.69|2334.99|2343.29|2334.59|36
1627639980000|2021-07-30 10:13:00|2343.77|2335.07|2342.69|2333.99|2344.11|2335.41|2342.69|2333.99|37
1627639990000|2021-07-30 10:13:10|2342.75|2334.05|2343.13|2334.43|2343.7|2335|2342.75|2334.05|37
1627640000000|2021-07-30 10:13:20|2343.2|2334.5|2343.6|2334.9|2343.8|2335.1|2343.17|2334.47|37
1627640010000|2021-07-30 10:13:30|2343.49|2334.79|2343.35|2334.65|2343.66|2334.96|2343.25|2334.55|32
1627640020000|2021-07-30 10:13:40|2343.38|2334.68|2344.21|2335.51|2344.68|2335.98|2343.36|2334.66|31
1627640030000|2021-07-30 10:13:50|2344.05|2335.35|2343.84|2335.14|2344.48|2335.78|2343.64|2334.94|22
1627640040000|2021-07-30 10:14:00|2343.89|2335.19|2343.41|2334.71|2344.78|2336.08|2343.41|2334.71|28
1627640050000|2021-07-30 10:14:10|2343.37|2334.67|2344.4|2335.7|2344.4|2335.7|2343.37|2334.67|26
1627640060000|2021-07-30 10:14:20|2344.3|2335.6|2344.03|2335.33|2344.4|2335.7|2343.63|2334.93|28
1627640070000|2021-07-30 10:14:30|2344.09|2335.39|2344.2|2335.5|2344.34|2335.64|2343.85|2335.15|29
1627640080000|2021-07-30 10:14:40|2344.14|2335.44|2344.42|2335.72|2344.45|2335.75|2344.04|2335.34|26
1627640090000|2021-07-30 10:14:50|2344.4|2335.7|2345.86|2337.16|2345.86|2337.16|2344.37|2335.67|21
1627640100000|2021-07-30 10:15:00|2345.89|2337.19|2345.05|2336.35|2346.24|2337.54|2345.05|2336.35|32
1627640110000|2021-07-30 10:15:10|2345.07|2336.37|2344.27|2335.57|2345.08|2336.38|2344.27|2335.57|24
1627640120000|2021-07-30 10:15:20|2344.28|2335.58|2344.5|2335.8|2345.25|2336.55|2344.28|2335.58|32
1627640130000|2021-07-30 10:15:30|2344.51|2335.81|2343.6|2334.9|2344.51|2335.81|2343.54|2334.84|29
1627640140000|2021-07-30 10:15:40|2343.57|2334.87|2342.47|2333.77|2343.59|2334.89|2341.93|2333.23|36
1627640150000|2021-07-30 10:15:50|2342.64|2333.94|2341.51|2332.81|2342.67|2333.97|2341.51|2332.81|36
1627640160000|2021-07-30 10:16:00|2341.44|2332.74|2339.74|2331.04|2341.81|2333.11|2339.74|2331.04|39
1627640170000|2021-07-30 10:16:10|2339.73|2331.03|2339.24|2330.54|2339.88|2331.18|2339.15|2330.45|37
1627640180000|2021-07-30 10:16:20|2339.22|2330.52|2340.09|2331.39|2340.68|2331.98|2339.14|2330.44|39
1627640190000|2021-07-30 10:16:30|2339.77|2331.07|2335.96|2327.26|2340.33|2331.63|2335.73|2327.03|38
1627640200000|2021-07-30 10:16:40|2335.86|2327.16|2337.24|2328.54|2337.24|2328.54|2335.39|2326.69|37
1627640210000|2021-07-30 10:16:50|2337.31|2328.61|2336.22|2327.52|2337.36|2328.66|2336.01|2327.31|38
1627640220000|2021-07-30 10:17:00|2336.19|2327.49|2338.31|2329.61|2338.32|2329.62|2336.13|2327.43|39
1627640230000|2021-07-30 10:17:10|2338.34|2329.64|2338.99|2330.29|2339.16|2330.46|2338.34|2329.64|37
1627640240000|2021-07-30 10:17:20|2338.93|2330.23|2339.14|2330.44|2339.14|2330.44|2338.93|2330.23|25
1627640250000|2021-07-30 10:17:30|2339.13|2330.43|2339.09|2330.39|2339.32|2330.62|2338.91|2330.21|38
1627640260000|2021-07-30 10:17:40|2339.03|2330.33|2339.24|2330.54|2339.24|2330.54|2338.87|2330.17|28
1627640270000|2021-07-30 10:17:50|2339.25|2330.55|2339.32|2330.62|2339.59|2330.89|2339.22|2330.52|29
1627640280000|2021-07-30 10:18:00|2339.29|2330.59|2336.93|2328.23|2339.29|2330.59|2336.65|2327.95|34
1627640290000|2021-07-30 10:18:10|2336.92|2328.22|2338.34|2329.64|2338.34|2329.64|2336.38|2327.68|32
1627640300000|2021-07-30 10:18:20|2338.43|2329.73|2339.16|2330.46|2339.32|2330.62|2338.36|2329.66|36
1627640310000|2021-07-30 10:18:30|2339.24|2330.54|2339.42|2330.72|2339.61|2330.91|2339.16|2330.46|32
1627640320000|2021-07-30 10:18:40|2339.43|2330.73|2338.7|2330|2339.73|2331.03|2338.65|2329.95|38
1627640330000|2021-07-30 10:18:50|2338.67|2329.97|2339.29|2330.59|2339.31|2330.61|2338.01|2329.31|36
1627640340000|2021-07-30 10:19:00|2339.27|2330.57|2339.08|2330.38|2339.44|2330.74|2338.79|2330.09|33
1627640350000|2021-07-30 10:19:10|2339.16|2330.46|2339.24|2330.54|2339.77|2331.07|2338.91|2330.21|37
1627640360000|2021-07-30 10:19:20|2339.19|2330.49|2338.44|2329.74|2339.19|2330.49|2338.22|2329.52|40
1627640370000|2021-07-30 10:19:30|2338.45|2329.75|2339.28|2330.58|2339.39|2330.69|2338.02|2329.32|39
1627640380000|2021-07-30 10:19:40|2339.44|2330.74|2339.6|2330.9|2340.06|2331.36|2339.44|2330.74|34
1627640390000|2021-07-30 10:19:50|2339.61|2330.91|2339.6|2330.9|2339.67|2330.97|2339.43|2330.73|25
1627640400000|2021-07-30 10:20:00|2339.56|2330.86|2339.41|2330.71|2339.6|2330.9|2339.41|2330.71|15
1627640410000|2021-07-30 10:20:10|2339.57|2330.87|2339.61|2330.91|2339.61|2330.91|2339.22|2330.52|20
1627640420000|2021-07-30 10:20:20|2339.57|2330.87|2340.78|2332.08|2340.78|2332.08|2339.39|2330.69|22
1627640430000|2021-07-30 10:20:30|2340.56|2331.86|2340.39|2331.69|2340.56|2331.86|2339.39|2330.69|29
1627640440000|2021-07-30 10:20:40|2340.44|2331.74|2340.72|2332.02|2341.17|2332.47|2340|2331.3|19
1627640450000|2021-07-30 10:20:50|2340.9|2332.2|2341.94|2333.24|2342.02|2333.32|2340.81|2332.11|34
1627640460000|2021-07-30 10:21:00|2341.98|2333.28|2342|2333.3|2342.28|2333.58|2341.97|2333.27|38
1627640470000|2021-07-30 10:21:10|2341.82|2333.12|2340.65|2331.95|2341.83|2333.13|2340.51|2331.81|39
1627640480000|2021-07-30 10:21:20|2340.63|2331.93|2342.08|2333.38|2342.08|2333.38|2340.63|2331.93|39
1627640490000|2021-07-30 10:21:30|2341.99|2333.29|2342.04|2333.34|2342.1|2333.4|2341.9|2333.2|28
1627640500000|2021-07-30 10:21:40|2341.95|2333.25|2342.13|2333.43|2342.13|2333.43|2341.91|2333.21|20
1627640510000|2021-07-30 10:21:50|2342.03|2333.33|2343.23|2334.53|2343.23|2334.53|2342.03|2333.33|13
1627640520000|2021-07-30 10:22:00|2343.21|2334.51|2340.95|2332.25|2343.21|2334.51|2340.95|2332.25|30
1627640530000|2021-07-30 10:22:10|2340.77|2332.07|2340.51|2331.81|2340.94|2332.24|2340.48|2331.78|38
1627640540000|2021-07-30 10:22:20|2340.54|2331.84|2341.19|2332.49|2341.26|2332.56|2340.54|2331.84|21
1627640550000|2021-07-30 10:22:30|2341.33|2332.63|2340.83|2332.13|2341.42|2332.72|2340.66|2331.96|37
1627640560000|2021-07-30 10:22:40|2340.94|2332.24|2340.01|2331.31|2340.94|2332.24|2339.96|2331.26|35
1627640570000|2021-07-30 10:22:50|2340.03|2331.33|2340.75|2332.05|2340.76|2332.06|2340.03|2331.33|30
1627640580000|2021-07-30 10:23:00|2340.76|2332.06|2340.73|2332.03|2341.58|2332.88|2340.7|2332|27
1627640590000|2021-07-30 10:23:10|2340.68|2331.98|2341.51|2332.81|2341.54|2332.84|2340.65|2331.95|22
1627640600000|2021-07-30 10:23:20|2341.36|2332.66|2341.75|2333.05|2341.84|2333.14|2341.32|2332.62|22
1627640610000|2021-07-30 10:23:30|2341.87|2333.17|2341.61|2332.91|2341.87|2333.17|2341.51|2332.81|14
1627640620000|2021-07-30 10:23:40|2341.66|2332.96|2341.21|2332.51|2341.87|2333.17|2341.21|2332.51|28
1627640630000|2021-07-30 10:23:50|2341.34|2332.64|2341.52|2332.82|2341.74|2333.04|2341.32|2332.62|33
1627640640000|2021-07-30 10:24:00|2341.45|2332.75|2341.73|2333.03|2341.85|2333.15|2340.7|2332|35
1627640650000|2021-07-30 10:24:10|2341.53|2332.83|2342.34|2333.64|2342.4|2333.7|2341.4|2332.7|21
1627640660000|2021-07-30 10:24:20|2342.33|2333.63|2341.98|2333.28|2342.33|2333.63|2341.84|2333.14|21
1627640670000|2021-07-30 10:24:30|2341.94|2333.24|2341.54|2332.84|2341.96|2333.26|2341.5|2332.8|17
1627640680000|2021-07-30 10:24:40|2341.57|2332.87|2341.51|2332.81|2341.57|2332.87|2341.31|2332.61|21
1627640690000|2021-07-30 10:24:50|2341.59|2332.89|2341.5|2332.8|2341.59|2332.89|2341.45|2332.75|13
1627640700000|2021-07-30 10:25:00|2341.51|2332.81|2342.15|2333.45|2342.38|2333.68|2341.51|2332.81|10
1627640710000|2021-07-30 10:25:10|2342.19|2333.49|2342.25|2333.55|2342.36|2333.66|2342.13|2333.43|15
1627640720000|2021-07-30 10:25:20|2342.46|2333.76|2343.79|2335.09|2344.28|2335.58|2342.46|2333.76|32
1627640730000|2021-07-30 10:25:30|2343.8|2335.1|2344.77|2336.07|2344.78|2336.08|2343.64|2334.94|37
1627640740000|2021-07-30 10:25:40|2344.78|2336.08|2344.56|2335.86|2345.26|2336.56|2344.56|2335.86|37
1627640750000|2021-07-30 10:25:50|2344.45|2335.75|2344.52|2335.82|2344.52|2335.82|2343.52|2334.82|34
1627640760000|2021-07-30 10:26:00|2344.48|2335.78|2344.52|2335.82|2344.74|2336.04|2344.39|2335.69|35
1627640770000|2021-07-30 10:26:10|2344.53|2335.83|2345.61|2336.91|2346.09|2337.39|2344.33|2335.63|37
1627640780000|2021-07-30 10:26:20|2345.69|2336.99|2346.18|2337.48|2346.18|2337.48|2345.32|2336.62|25
1627640790000|2021-07-30 10:26:30|2346.09|2337.39|2346.63|2337.93|2347.04|2338.34|2346.02|2337.32|31
1627640800000|2021-07-30 10:26:40|2346.67|2337.97|2347.15|2338.45|2347.24|2338.54|2346.29|2337.59|20
1627640810000|2021-07-30 10:26:50|2347.21|2338.51|2347.19|2338.49|2347.29|2338.59|2347|2338.3|25
1627640820000|2021-07-30 10:27:00|2347.2|2338.5|2347.58|2338.88|2347.59|2338.89|2347.2|2338.5|27
1627640830000|2021-07-30 10:27:10|2347.5|2338.8|2347.18|2338.48|2348.48|2339.78|2347.18|2338.48|33
1627640840000|2021-07-30 10:27:20|2347.08|2338.38|2348.73|2340.03|2348.84|2340.14|2347.08|2338.38|35
1627640850000|2021-07-30 10:27:30|2348.77|2340.07|2348.7|2340|2349.16|2340.46|2348.53|2339.83|36
1627640860000|2021-07-30 10:27:40|2348.46|2339.76|2348.26|2339.56|2348.66|2339.96|2348.1|2339.4|31
1627640870000|2021-07-30 10:27:50|2348.1|2339.4|2347.82|2339.12|2348.26|2339.56|2347.75|2339.05|34
1627640880000|2021-07-30 10:28:00|2347.87|2339.17|2347.17|2338.47|2348.28|2339.58|2347.15|2338.45|35
1627640890000|2021-07-30 10:28:10|2347.18|2338.48|2345.92|2337.22|2347.18|2338.48|2345.77|2337.07|38
1627640900000|2021-07-30 10:28:20|2345.8|2337.1|2346.16|2337.46|2346.75|2338.05|2345.8|2337.1|33
1627640910000|2021-07-30 10:28:30|2346.21|2337.51|2348.05|2339.35|2348.07|2339.37|2346.14|2337.44|36
1627640920000|2021-07-30 10:28:40|2348.06|2339.36|2347.93|2339.23|2348.26|2339.56|2347.77|2339.07|35
1627640930000|2021-07-30 10:28:50|2347.95|2339.25|2347.79|2339.09|2347.95|2339.25|2347.66|2338.96|30
1627640940000|2021-07-30 10:29:00|2347.72|2339.02|2346.8|2338.1|2347.72|2339.02|2346.59|2337.89|31
1627640950000|2021-07-30 10:29:10|2346.99|2338.29|2347.88|2339.18|2348.05|2339.35|2346.99|2338.29|22
1627640960000|2021-07-30 10:29:20|2347.87|2339.17|2347.54|2338.84|2347.91|2339.21|2347.54|2338.84|27
1627640970000|2021-07-30 10:29:30|2347.51|2338.81|2348.24|2339.54|2348.24|2339.54|2347.51|2338.81|28
1627640980000|2021-07-30 10:29:40|2348.21|2339.51|2348.39|2339.69|2348.55|2339.85|2348.06|2339.36|26
1627640990000|2021-07-30 10:29:50|2348.29|2339.59|2347.89|2339.19|2348.53|2339.83|2347.89|2339.19|30
1627641000000|2021-07-30 10:30:00|2347.96|2339.26|2348.61|2339.91|2348.82|2340.12|2347.51|2338.81|35
1627641010000|2021-07-30 10:30:10|2348.52|2339.82|2348.94|2340.24|2349.09|2340.39|2348.29|2339.59|33
1627641020000|2021-07-30 10:30:20|2349|2340.3|2348.98|2340.28|2349.2|2340.5|2348.7|2340|35
1627641030000|2021-07-30 10:30:30|2348.99|2340.29|2348.79|2340.09|2349.71|2341.01|2348.52|2339.82|37
1627641040000|2021-07-30 10:30:40|2348.38|2339.68|2348.24|2339.54|2348.79|2340.09|2348.1|2339.4|30
1627641050000|2021-07-30 10:30:50|2348.21|2339.51|2348.55|2339.85|2348.55|2339.85|2348.21|2339.51|23
1627641060000|2021-07-30 10:31:00|2348.56|2339.86|2347.17|2338.47|2348.62|2339.92|2347.17|2338.47|26
1627641070000|2021-07-30 10:31:10|2347.14|2338.44|2348.01|2339.31|2348.01|2339.31|2346.81|2338.11|29
1627641080000|2021-07-30 10:31:20|2347.44|2338.74|2347.26|2338.56|2348|2339.3|2347.22|2338.52|18
1627641090000|2021-07-30 10:31:30|2347.3|2338.6|2348.12|2339.42|2348.12|2339.42|2347.26|2338.56|22
1627641100000|2021-07-30 10:31:40|2347.84|2339.14|2349.02|2340.32|2349.23|2340.53|2347.46|2338.76|31
1627641110000|2021-07-30 10:31:50|2349.25|2340.55|2349.11|2340.41|2349.4|2340.7|2349.01|2340.31|34
1627641120000|2021-07-30 10:32:00|2349.12|2340.42|2350.85|2342.15|2351.05|2342.35|2349.12|2340.42|35
1627641130000|2021-07-30 10:32:10|2351.05|2342.35|2351.07|2342.37|2351.58|2342.88|2350.7|2342|33
1627641140000|2021-07-30 10:32:20|2351.08|2342.38|2350.77|2342.07|2351.16|2342.46|2350.57|2341.87|35
1627641150000|2021-07-30 10:32:30|2350.54|2341.84|2350.51|2341.81|2350.89|2342.19|2350.06|2341.36|37
1627641160000|2021-07-30 10:32:40|2350.43|2341.73|2350.93|2342.23|2350.93|2342.23|2350.24|2341.54|33
1627641170000|2021-07-30 10:32:50|2350.95|2342.25|2350.76|2342.06|2351.11|2342.41|2350.25|2341.55|33
1627641180000|2021-07-30 10:33:00|2350.9|2342.2|2350.63|2341.93|2350.9|2342.2|2350.36|2341.66|32
1627641190000|2021-07-30 10:33:10|2350.65|2341.95|2349.4|2340.7|2350.65|2341.95|2349.26|2340.56|34
1627641200000|2021-07-30 10:33:20|2349.33|2340.63|2350.08|2341.38|2350.18|2341.48|2349.25|2340.55|33
1627641210000|2021-07-30 10:33:30|2350.14|2341.44|2349.33|2340.63|2350.22|2341.52|2349.32|2340.62|27
1627641220000|2021-07-30 10:33:40|2349.35|2340.65|2348.92|2340.22|2349.37|2340.67|2348.79|2340.09|27
1627641230000|2021-07-30 10:33:50|2348.93|2340.23|2348.11|2339.41|2348.93|2340.23|2347.96|2339.26|32
1627641240000|2021-07-30 10:34:00|2348.07|2339.37|2349.21|2340.51|2349.21|2340.51|2348.07|2339.37|33
1627641250000|2021-07-30 10:34:10|2349.16|2340.46|2349.05|2340.35|2349.23|2340.53|2348.72|2340.02|33
1627641260000|2021-07-30 10:34:20|2349.02|2340.32|2349.97|2341.27|2349.97|2341.27|2348.95|2340.25|26
1627641270000|2021-07-30 10:34:30|2350.01|2341.31|2349.89|2341.19|2350.43|2341.73|2349.73|2341.03|24
1627641280000|2021-07-30 10:34:40|2350.44|2341.74|2349.4|2340.7|2350.59|2341.89|2349.4|2340.7|35
1627641290000|2021-07-30 10:34:50|2349.74|2341.04|2351.08|2342.38|2351.27|2342.57|2349.58|2340.88|34
1627641300000|2021-07-30 10:35:00|2351.02|2342.32|2351.1|2342.4|2351.44|2342.74|2350.99|2342.29|27
1627641310000|2021-07-30 10:35:10|2351.06|2342.36|2349.8|2341.1|2351.17|2342.47|2349.42|2340.72|35
1627641320000|2021-07-30 10:35:20|2349.81|2341.11|2349.51|2340.81|2349.84|2341.14|2349.46|2340.76|35
1627641330000|2021-07-30 10:35:30|2349.59|2340.89|2349.6|2340.9|2349.79|2341.09|2349.37|2340.67|37
1627641340000|2021-07-30 10:35:40|2349.58|2340.88|2349.38|2340.68|2349.63|2340.93|2348.88|2340.18|28
1627641350000|2021-07-30 10:35:50|2349.39|2340.69|2349.48|2340.78|2349.53|2340.83|2349.17|2340.47|26
1627641360000|2021-07-30 10:36:00|2349.49|2340.79|2349.42|2340.72|2349.6|2340.9|2349.31|2340.61|34
1627641370000|2021-07-30 10:36:10|2349.4|2340.7|2349.89|2341.19|2349.9|2341.2|2349.16|2340.46|23
1627641380000|2021-07-30 10:36:20|2349.96|2341.26|2349.05|2340.35|2350.04|2341.34|2349.03|2340.33|27
1627641390000|2021-07-30 10:36:30|2349.03|2340.33|2348.24|2339.54|2349.17|2340.47|2348.09|2339.39|31
1627641400000|2021-07-30 10:36:40|2348.27|2339.57|2349.27|2340.57|2349.27|2340.57|2348.15|2339.45|31
1627641410000|2021-07-30 10:36:50|2349.21|2340.51|2349.47|2340.77|2349.47|2340.77|2349.04|2340.34|34
1627641420000|2021-07-30 10:37:00|2349.34|2340.64|2349.47|2340.77|2349.58|2340.88|2349.33|2340.63|33
1627641430000|2021-07-30 10:37:10|2349.44|2340.74|2349.46|2340.76|2349.51|2340.81|2349.33|2340.63|22
1627641440000|2021-07-30 10:37:20|2349.43|2340.73|2348.68|2339.98|2349.43|2340.73|2347.71|2339.01|37
1627641450000|2021-07-30 10:37:30|2348.53|2339.83|2348.14|2339.44|2348.53|2339.83|2348.05|2339.35|30
1627641460000|2021-07-30 10:37:40|2348.13|2339.43|2347.98|2339.28|2348.3|2339.6|2347.94|2339.24|28
1627641470000|2021-07-30 10:37:50|2347.94|2339.24|2347.85|2339.15|2348.26|2339.56|2347.82|2339.12|21
1627641480000|2021-07-30 10:38:00|2347.86|2339.16|2347.61|2338.91|2347.93|2339.23|2347.6|2338.9|30
1627641490000|2021-07-30 10:38:10|2347.6|2338.9|2348.94|2340.24|2349.21|2340.51|2347.6|2338.9|16
1627641500000|2021-07-30 10:38:20|2348.92|2340.22|2348.96|2340.26|2349.42|2340.72|2348.92|2340.22|16
1627641510000|2021-07-30 10:38:30|2348.98|2340.28|2349.32|2340.62|2349.32|2340.62|2348.91|2340.21|14
1627641520000|2021-07-30 10:38:40|2349.42|2340.72|2349.4|2340.7|2350.01|2341.31|2349.38|2340.68|28
1627641530000|2021-07-30 10:38:50|2349.39|2340.69|2350.3|2341.6|2350.3|2341.6|2349.22|2340.52|37
1627641540000|2021-07-30 10:39:00|2350.27|2341.57|2349.89|2341.19|2350.29|2341.59|2349.86|2341.16|36
1627641550000|2021-07-30 10:39:10|2349.9|2341.2|2350.13|2341.43|2350.83|2342.13|2349.9|2341.2|24
1627641560000|2021-07-30 10:39:20|2350.32|2341.62|2349.96|2341.26|2350.51|2341.81|2349.92|2341.22|21
1627641570000|2021-07-30 10:39:30|2349.98|2341.28|2349.77|2341.07|2349.98|2341.28|2349.77|2341.07|11
1627641580000|2021-07-30 10:39:40|2349.85|2341.15|2350.01|2341.31|2350.03|2341.33|2349.85|2341.15|7
1627641590000|2021-07-30 10:39:50|2350|2341.3|2350.18|2341.48|2350.18|2341.48|2350|2341.3|10
1627641600000|2021-07-30 10:40:00|2350.14|2341.44|2349.91|2341.21|2350.14|2341.44|2349.37|2340.67|19
1627641610000|2021-07-30 10:40:10|2349.87|2341.17|2349.44|2340.74|2349.94|2341.24|2349.4|2340.7|30
1627641620000|2021-07-30 10:40:20|2349.36|2340.66|2349.67|2340.97|2349.87|2341.17|2349.32|2340.62|28
1627641630000|2021-07-30 10:40:30|2349.62|2340.92|2349.9|2341.2|2349.97|2341.27|2349.62|2340.92|30
1627641640000|2021-07-30 10:40:40|2349.94|2341.24|2350.36|2341.66|2350.36|2341.66|2349.9|2341.2|17
1627641650000|2021-07-30 10:40:50|2350.34|2341.64|2350.36|2341.66|2350.36|2341.66|2350.34|2341.64|9
1627641660000|2021-07-30 10:41:00|2350.35|2341.65|2350.37|2341.67|2350.51|2341.81|2350.34|2341.64|18
1627641670000|2021-07-30 10:41:10|2350.38|2341.68|2351.16|2342.46|2351.33|2342.63|2350.37|2341.67|31
1627641680000|2021-07-30 10:41:20|2351.15|2342.45|2351.69|2342.99|2351.98|2343.28|2351.1|2342.4|30
1627641690000|2021-07-30 10:41:30|2351.57|2342.87|2351.42|2342.72|2352|2343.3|2351.32|2342.62|28
1627641700000|2021-07-30 10:41:40|2351.32|2342.62|2352.48|2343.78|2352.64|2343.94|2351.2|2342.5|38
1627641710000|2021-07-30 10:41:50|2352.52|2343.82|2352.89|2344.19|2353.55|2344.85|2351.69|2342.99|36
1627641720000|2021-07-30 10:42:00|2352.63|2343.93|2352.66|2343.96|2352.74|2344.04|2352.04|2343.34|35
1627641730000|2021-07-30 10:42:10|2352.67|2343.97|2353.24|2344.54|2353.24|2344.54|2352.49|2343.79|36
1627641740000|2021-07-30 10:42:20|2353.19|2344.49|2353.55|2344.85|2353.83|2345.13|2353.12|2344.42|37
1627641750000|2021-07-30 10:42:30|2353.54|2344.84|2353.94|2345.24|2353.94|2345.24|2353.4|2344.7|32
1627641760000|2021-07-30 10:42:40|2353.88|2345.18|2354.35|2345.65|2354.35|2345.65|2353.76|2345.06|35
1627641770000|2021-07-30 10:42:50|2354.45|2345.75|2354.36|2345.66|2355.05|2346.35|2354.11|2345.41|37
1627641780000|2021-07-30 10:43:00|2354.24|2345.54|2354.28|2345.58|2354.73|2346.03|2354.01|2345.31|31
1627641790000|2021-07-30 10:43:10|2354.38|2345.68|2353.61|2344.91|2354.56|2345.86|2353.54|2344.84|34
1627641800000|2021-07-30 10:43:20|2353.56|2344.86|2354.32|2345.62|2354.77|2346.07|2353.5|2344.8|38
1627641810000|2021-07-30 10:43:30|2354.45|2345.75|2354.87|2346.17|2354.9|2346.2|2354.16|2345.46|32
1627641820000|2021-07-30 10:43:40|2354.9|2346.2|2354.89|2346.19|2356.44|2347.74|2354.76|2346.06|36
1627641830000|2021-07-30 10:43:50|2354.9|2346.2|2355.31|2346.61|2355.85|2347.15|2354.89|2346.19|29
1627641840000|2021-07-30 10:44:00|2355.68|2346.98|2357.37|2348.67|2357.51|2348.81|2355.62|2346.92|31
1627641850000|2021-07-30 10:44:10|2357.33|2348.63|2355.44|2346.74|2357.33|2348.63|2355.44|2346.74|28
1627641860000|2021-07-30 10:44:20|2355.45|2346.75|2357.52|2348.82|2357.58|2348.88|2355.45|2346.75|38
1627641870000|2021-07-30 10:44:30|2357.85|2349.15|2359.39|2350.69|2359.39|2350.69|2357.02|2348.32|31
1627641880000|2021-07-30 10:44:40|2359.32|2350.62|2359.6|2350.9|2361|2352.3|2359.29|2350.59|38
1627641890000|2021-07-30 10:44:50|2359.62|2350.92|2360.8|2352.1|2361.27|2352.57|2359.62|2350.92|35
1627641900000|2021-07-30 10:45:00|2360.79|2352.09|2357.68|2348.98|2360.79|2352.09|2357.47|2348.77|39
1627641910000|2021-07-30 10:45:10|2357.49|2348.79|2356.7|2348|2357.79|2349.09|2356.61|2347.91|35
1627641920000|2021-07-30 10:45:20|2356.69|2347.99|2356.48|2347.78|2356.69|2347.99|2356.04|2347.34|38
1627641930000|2021-07-30 10:45:30|2356.52|2347.82|2356.58|2347.88|2356.94|2348.24|2356.51|2347.81|34
1627641940000|2021-07-30 10:45:40|2356.64|2347.94|2356.94|2348.24|2357.01|2348.31|2356.53|2347.83|34
1627641950000|2021-07-30 10:45:50|2356.71|2348.01|2356.5|2347.8|2356.93|2348.23|2356.5|2347.8|38
1627641960000|2021-07-30 10:46:00|2356.4|2347.7|2356.3|2347.6|2356.96|2348.26|2355.93|2347.23|37
1627641970000|2021-07-30 10:46:10|2356.28|2347.58|2356.12|2347.42|2356.64|2347.94|2356.03|2347.33|36
1627641980000|2021-07-30 10:46:20|2356.1|2347.4|2356.22|2347.52|2356.38|2347.68|2356.07|2347.37|34
1627641990000|2021-07-30 10:46:30|2356.08|2347.38|2356.58|2347.88|2357.11|2348.41|2356.08|2347.38|37
1627642000000|2021-07-30 10:46:40|2356.63|2347.93|2357.79|2349.09|2357.83|2349.13|2356.58|2347.88|28
1627642010000|2021-07-30 10:46:50|2357.53|2348.83|2359.07|2350.37|2359.13|2350.43|2357.53|2348.83|26
1627642020000|2021-07-30 10:47:00|2358.95|2350.25|2358.54|2349.84|2358.95|2350.25|2358.54|2349.84|26
1627642030000|2021-07-30 10:47:10|2358.56|2349.86|2357.88|2349.18|2358.61|2349.91|2357.81|2349.11|34
1627642040000|2021-07-30 10:47:20|2357.91|2349.21|2358.07|2349.37|2358.12|2349.42|2357.87|2349.17|25
1627642050000|2021-07-30 10:47:30|2358.08|2349.38|2358.24|2349.54|2358.56|2349.86|2358.08|2349.38|17
1627642060000|2021-07-30 10:47:40|2358.3|2349.6|2360.01|2351.31|2360.09|2351.39|2358.26|2349.56|32
1627642070000|2021-07-30 10:47:50|2360.02|2351.32|2359.79|2351.09|2360.02|2351.32|2359.78|2351.08|26
1627642080000|2021-07-30 10:48:00|2359.8|2351.1|2359.72|2351.02|2359.82|2351.12|2359.72|2351.02|9
1627642090000|2021-07-30 10:48:10|2359.76|2351.06|2360.03|2351.33|2360.03|2351.33|2359.76|2351.06|13
1627642100000|2021-07-30 10:48:20|2360.06|2351.36|2360.57|2351.87|2361.26|2352.56|2359.83|2351.13|22
1627642110000|2021-07-30 10:48:30|2360.56|2351.86|2360.64|2351.94|2361.39|2352.69|2360.46|2351.76|24
1627642120000|2021-07-30 10:48:40|2360.62|2351.92|2360.51|2351.81|2360.62|2351.92|2359.92|2351.22|33
1627642130000|2021-07-30 10:48:50|2360.48|2351.78|2360.6|2351.9|2360.96|2352.26|2360.3|2351.6|37
1627642140000|2021-07-30 10:49:00|2361.52|2352.82|2361.54|2352.84|2362.31|2353.61|2360.72|2352.02|35
1627642150000|2021-07-30 10:49:10|2362.33|2353.63|2361.52|2352.82|2362.35|2353.65|2361.5|2352.8|29
1627642160000|2021-07-30 10:49:20|2361.85|2353.15|2361.84|2353.14|2361.85|2353.15|2361.57|2352.87|26
1627642170000|2021-07-30 10:49:30|2361.85|2353.15|2361.8|2353.1|2361.92|2353.22|2361.8|2353.1|13
1627642180000|2021-07-30 10:49:40|2361.81|2353.11|2361.97|2353.27|2362.05|2353.35|2361.81|2353.11|24
1627642190000|2021-07-30 10:49:50|2362.04|2353.34|2363.61|2354.91|2363.86|2355.16|2362.04|2353.34|26
1627642200000|2021-07-30 10:50:00|2363.63|2354.93|2363.42|2354.72|2363.63|2354.93|2363.26|2354.56|27
1627642210000|2021-07-30 10:50:10|2363.41|2354.71|2362.98|2354.28|2363.69|2354.99|2362.2|2353.5|37
1627642220000|2021-07-30 10:50:20|2363.04|2354.34|2362.87|2354.17|2363.11|2354.41|2362.48|2353.78|38
1627642230000|2021-07-30 10:50:30|2362.88|2354.18|2363.07|2354.37|2363.32|2354.62|2362.73|2354.03|38
1627642240000|2021-07-30 10:50:40|2363.08|2354.38|2363.1|2354.4|2363.21|2354.51|2362.9|2354.2|33
1627642250000|2021-07-30 10:50:50|2363.12|2354.42|2363.53|2354.83|2363.63|2354.93|2363.08|2354.38|31
1627642260000|2021-07-30 10:51:00|2363.36|2354.66|2363.36|2354.66|2363.63|2354.93|2363.22|2354.52|33
1627642270000|2021-07-30 10:51:10|2363.41|2354.71|2363.44|2354.74|2363.65|2354.95|2363.27|2354.57|37
1627642280000|2021-07-30 10:51:20|2363.45|2354.75|2363.82|2355.12|2364.23|2355.53|2363.29|2354.59|31
1627642290000|2021-07-30 10:51:30|2363.81|2355.11|2363.99|2355.29|2364.17|2355.47|2363.81|2355.11|24
1627642300000|2021-07-30 10:51:40|2364.02|2355.32|2363.96|2355.26|2364.17|2355.47|2363.94|2355.24|25
1627642310000|2021-07-30 10:51:50|2363.93|2355.23|2363.96|2355.26|2363.96|2355.26|2363.91|2355.21|13
1627642320000|2021-07-30 10:52:00|2363.93|2355.23|2363.42|2354.72|2364.24|2355.54|2363.42|2354.72|19
1627642330000|2021-07-30 10:52:10|2363.32|2354.62|2363.46|2354.76|2363.52|2354.82|2362.88|2354.18|21
1627642340000|2021-07-30 10:52:20|2363.55|2354.85|2363.65|2354.95|2363.65|2354.95|2363.29|2354.59|34
1627642350000|2021-07-30 10:52:30|2363.62|2354.92|2363.46|2354.76|2363.77|2355.07|2363.24|2354.54|31
1627642360000|2021-07-30 10:52:40|2363.51|2354.81|2363.85|2355.15|2364.39|2355.69|2363.51|2354.81|35
1627642370000|2021-07-30 10:52:50|2363.83|2355.13|2364.21|2355.51|2364.47|2355.77|2363.79|2355.09|31
1627642380000|2021-07-30 10:53:00|2364.09|2355.39|2363.49|2354.79|2364.52|2355.82|2363.28|2354.58|36
1627642390000|2021-07-30 10:53:10|2363.4|2354.7|2362.49|2353.79|2363.58|2354.88|2362.49|2353.79|36
1627642400000|2021-07-30 10:53:20|2362.42|2353.72|2361.54|2352.84|2362.48|2353.78|2361.53|2352.83|38
1627642410000|2021-07-30 10:53:30|2361.53|2352.83|2361.61|2352.91|2361.76|2353.06|2361.36|2352.66|34
1627642420000|2021-07-30 10:53:40|2361.63|2352.93|2361.74|2353.04|2362.61|2353.91|2361.63|2352.93|37
1627642430000|2021-07-30 10:53:50|2361.77|2353.07|2361.85|2353.15|2361.86|2353.16|2361.46|2352.76|28
1627642440000|2021-07-30 10:54:00|2362.05|2353.35|2362.21|2353.51|2362.21|2353.51|2361.84|2353.14|38
1627642450000|2021-07-30 10:54:10|2362.13|2353.43|2362.13|2353.43|2362.37|2353.67|2362.11|2353.41|26
1627642460000|2021-07-30 10:54:20|2362.1|2353.4|2362.23|2353.53|2362.39|2353.69|2361.88|2353.18|32
1627642470000|2021-07-30 10:54:30|2362.22|2353.52|2362.59|2353.89|2362.61|2353.91|2362.19|2353.49|31
1627642480000|2021-07-30 10:54:40|2362.55|2353.85|2362.58|2353.88|2362.61|2353.91|2362.5|2353.8|30
1627642490000|2021-07-30 10:54:50|2362.57|2353.87|2362.65|2353.95|2362.69|2353.99|2362.57|2353.87|22
1627642500000|2021-07-30 10:55:00|2362.64|2353.94|2361.92|2353.22|2362.64|2353.94|2361.91|2353.21|27
1627642510000|2021-07-30 10:55:10|2361.85|2353.15|2361.72|2353.02|2361.89|2353.19|2361.64|2352.94|37
1627642520000|2021-07-30 10:55:20|2361.74|2353.04|2361.67|2352.97|2362.53|2353.83|2361.66|2352.96|35
1627642530000|2021-07-30 10:55:30|2361.65|2352.95|2361.56|2352.86|2361.79|2353.09|2361.56|2352.86|37
1627642540000|2021-07-30 10:55:40|2361.55|2352.85|2361.39|2352.69|2361.55|2352.85|2361.36|2352.66|27
1627642550000|2021-07-30 10:55:50|2361.07|2352.37|2360.45|2351.75|2361.07|2352.37|2360.42|2351.72|33
1627642560000|2021-07-30 10:56:00|2360.41|2351.71|2360.11|2351.41|2360.44|2351.74|2359.95|2351.25|37
1627642570000|2021-07-30 10:56:10|2360.21|2351.51|2359.43|2350.73|2360.26|2351.56|2359.34|2350.64|33
1627642580000|2021-07-30 10:56:20|2359.42|2350.72|2359.49|2350.79|2359.7|2351|2359.31|2350.61|29
1627642590000|2021-07-30 10:56:30|2359.66|2350.96|2360.13|2351.43|2360.41|2351.71|2359.58|2350.88|32
1627642600000|2021-07-30 10:56:40|2360.12|2351.42|2359.19|2350.49|2360.21|2351.51|2359.19|2350.49|34
1627642610000|2021-07-30 10:56:50|2359.3|2350.6|2359.05|2350.35|2359.3|2350.6|2358.82|2350.12|36
1627642620000|2021-07-30 10:57:00|2359.04|2350.34|2358.16|2349.46|2359.12|2350.42|2358.01|2349.31|34
1627642630000|2021-07-30 10:57:10|2358.12|2349.42|2358.2|2349.5|2358.25|2349.55|2358.08|2349.38|34
1627642640000|2021-07-30 10:57:20|2358.72|2350.02|2360.44|2351.74|2360.44|2351.74|2358.72|2350.02|33
1627642650000|2021-07-30 10:57:30|2360.28|2351.58|2360.1|2351.4|2360.46|2351.76|2359.94|2351.24|34
1627642660000|2021-07-30 10:57:40|2359.99|2351.29|2359.85|2351.15|2360.21|2351.51|2359.81|2351.11|13
1627642670000|2021-07-30 10:57:50|2359.84|2351.14|2359.64|2350.94|2359.92|2351.22|2359.63|2350.93|16
1627642680000|2021-07-30 10:58:00|2359.57|2350.87|2359.66|2350.96|2359.66|2350.96|2359.5|2350.8|10
1627642690000|2021-07-30 10:58:10|2359.71|2351.01|2360.93|2352.23|2361.15|2352.45|2359.71|2351.01|31
1627642700000|2021-07-30 10:58:20|2360.88|2352.18|2361.1|2352.4|2361.26|2352.56|2360.44|2351.74|28
1627642710000|2021-07-30 10:58:30|2361.52|2352.82|2361.64|2352.94|2362.19|2353.49|2361.51|2352.81|35
1627642720000|2021-07-30 10:58:40|2362.13|2353.43|2361.94|2353.24|2362.55|2353.85|2361.86|2353.16|38
1627642730000|2021-07-30 10:58:50|2362.14|2353.44|2361.73|2353.03|2362.14|2353.44|2361.65|2352.95|38
1627642740000|2021-07-30 10:59:00|2361.79|2353.09|2361.5|2352.8|2362.34|2353.64|2361.5|2352.8|36
1627642750000|2021-07-30 10:59:10|2361.43|2352.73|2360.43|2351.73|2361.43|2352.73|2360.22|2351.52|34
1627642760000|2021-07-30 10:59:20|2360.47|2351.77|2361.64|2352.94|2361.65|2352.95|2360.44|2351.74|31
1627642770000|2021-07-30 10:59:30|2361.63|2352.93|2361.97|2353.27|2362.09|2353.39|2361.57|2352.87|27
1627642780000|2021-07-30 10:59:40|2362.03|2353.33|2362.06|2353.36|2362.35|2353.65|2362.02|2353.32|29
1627642790000|2021-07-30 10:59:50|2362.01|2353.31|2361.88|2353.18|2362.06|2353.36|2361.78|2353.08|23
1627642800000|2021-07-30 11:00:00|2361.86|2353.16|2360.44|2351.74|2361.87|2353.17|2360.16|2351.46|34
1627642810000|2021-07-30 11:00:10|2360.39|2351.69|2359.61|2350.91|2360.39|2351.69|2359.45|2350.75|23
1627642820000|2021-07-30 11:00:20|2359.62|2350.92|2359.59|2350.89|2359.62|2350.92|2359.59|2350.89|3
1627642830000|2021-07-30 11:00:30|2359.51|2350.81|2359.39|2350.69|2359.88|2351.18|2359.27|2350.57|24
1627642840000|2021-07-30 11:00:40|2359.31|2350.61|2359.35|2350.65|2359.35|2350.65|2359.11|2350.41|14
1627642850000|2021-07-30 11:00:50|2359.37|2350.67|2358.38|2349.68|2359.4|2350.7|2358.36|2349.66|27
1627642860000|2021-07-30 11:01:00|2358.3|2349.6|2358.35|2349.65|2358.44|2349.74|2358.28|2349.58|24
1627642870000|2021-07-30 11:01:10|2358.37|2349.67|2359.36|2350.66|2359.48|2350.78|2357.99|2349.29|27
1627642880000|2021-07-30 11:01:20|2360.07|2351.37|2361.13|2352.43|2362.61|2353.91|2360.07|2351.37|35
1627642890000|2021-07-30 11:01:30|2361.01|2352.31|2360.68|2351.98|2361.12|2352.42|2360.07|2351.37|34
1627642900000|2021-07-30 11:01:40|2360.69|2351.99|2360.99|2352.29|2361.19|2352.49|2360.69|2351.99|16
1627642910000|2021-07-30 11:01:50|2360.95|2352.25|2360.46|2351.76|2360.95|2352.25|2360.46|2351.76|17
1627642920000|2021-07-30 11:02:00|2360.49|2351.79|2359.28|2350.58|2360.5|2351.8|2359.28|2350.58|34
1627642930000|2021-07-30 11:02:10|2359.27|2350.57|2360.15|2351.45|2360.19|2351.49|2359.04|2350.34|27
1627642940000|2021-07-30 11:02:20|2359.9|2351.2|2359.46|2350.76|2360|2351.3|2359.46|2350.76|30
1627642950000|2021-07-30 11:02:30|2359.47|2350.77|2359.44|2350.74|2359.77|2351.07|2358.56|2349.86|33
1627642960000|2021-07-30 11:02:40|2359.36|2350.66|2359|2350.3|2359.41|2350.71|2358.76|2350.06|34
1627642970000|2021-07-30 11:02:50|2358.99|2350.29|2359.03|2350.33|2359.1|2350.4|2358.72|2350.02|27
1627642980000|2021-07-30 11:03:00|2359.02|2350.32|2357.98|2349.28|2359.06|2350.36|2357.55|2348.85|35
1627642990000|2021-07-30 11:03:10|2357.93|2349.23|2357.75|2349.05|2358.07|2349.37|2357.69|2348.99|25
1627643000000|2021-07-30 11:03:20|2357.73|2349.03|2357.65|2348.95|2357.95|2349.25|2357.63|2348.93|6
1627643010000|2021-07-30 11:03:30|2357.68|2348.98|2358|2349.3|2358.1|2349.4|2357.39|2348.69|27
1627643020000|2021-07-30 11:03:40|2358.02|2349.32|2358.81|2350.11|2359.3|2350.6|2358|2349.3|32
1627643030000|2021-07-30 11:03:50|2359.05|2350.35|2357.73|2349.03|2359.05|2350.35|2357.64|2348.94|37
1627643040000|2021-07-30 11:04:00|2357.77|2349.07|2357.16|2348.46|2357.77|2349.07|2357.16|2348.46|28
1627643050000|2021-07-30 11:04:10|2357.11|2348.41|2356.4|2347.7|2357.11|2348.41|2356.39|2347.69|34
1627643060000|2021-07-30 11:04:20|2356.41|2347.71|2357.04|2348.34|2357.04|2348.34|2356.05|2347.35|33
1627643070000|2021-07-30 11:04:30|2357.09|2348.39|2356.98|2348.28|2357.16|2348.46|2356.91|2348.21|32
1627643080000|2021-07-30 11:04:40|2356.92|2348.22|2356.07|2347.37|2357|2348.3|2356.04|2347.34|33
1627643090000|2021-07-30 11:04:50|2356.13|2347.43|2356.11|2347.41|2356.21|2347.51|2356.11|2347.41|28
1627643100000|2021-07-30 11:05:00|2356.14|2347.44|2355.92|2347.22|2356.21|2347.51|2355.92|2347.22|25
1627643110000|2021-07-30 11:05:10|2355.86|2347.16|2355.93|2347.23|2356.07|2347.37|2355.35|2346.65|29
1627643120000|2021-07-30 11:05:20|2355.85|2347.15|2356.01|2347.31|2356.4|2347.7|2355.85|2347.15|27
1627643130000|2021-07-30 11:05:30|2356|2347.3|2356.45|2347.75|2357.66|2348.96|2355.97|2347.27|33
1627643140000|2021-07-30 11:05:40|2356.57|2347.87|2357.39|2348.69|2357.5|2348.8|2356.46|2347.76|26
1627643150000|2021-07-30 11:05:50|2357.35|2348.65|2357.91|2349.21|2357.94|2349.24|2357.18|2348.48|29
1627643160000|2021-07-30 11:06:00|2357.99|2349.29|2356.75|2348.05|2357.99|2349.29|2356.71|2348.01|39
1627643170000|2021-07-30 11:06:10|2356.78|2348.08|2357.46|2348.76|2357.5|2348.8|2356.63|2347.93|31
1627643180000|2021-07-30 11:06:20|2357.45|2348.75|2357.79|2349.09|2357.9|2349.2|2357.4|2348.7|26
1627643190000|2021-07-30 11:06:30|2357.74|2349.04|2357.91|2349.21|2357.95|2349.25|2357.71|2349.01|29
1627643200000|2021-07-30 11:06:40|2357.88|2349.18|2357.24|2348.54|2358.05|2349.35|2357.2|2348.5|33
1627643210000|2021-07-30 11:06:50|2357.34|2348.64|2357.53|2348.83|2357.78|2349.08|2357.23|2348.53|34
1627643220000|2021-07-30 11:07:00|2357.56|2348.86|2356.29|2347.59|2357.56|2348.86|2356.2|2347.5|38
1627643230000|2021-07-30 11:07:10|2356.28|2347.58|2356.29|2347.59|2356.29|2347.59|2356.16|2347.46|33
1627643240000|2021-07-30 11:07:20|2356.4|2347.7|2356.39|2347.69|2356.44|2347.74|2356.02|2347.32|31
1627643250000|2021-07-30 11:07:30|2356.36|2347.66|2356.24|2347.54|2356.42|2347.72|2356.15|2347.45|24
1627643260000|2021-07-30 11:07:40|2356.25|2347.55|2356.02|2347.32|2356.27|2347.57|2355.95|2347.25|19
1627643270000|2021-07-30 11:07:50|2356|2347.3|2355.53|2346.83|2356|2347.3|2355.4|2346.7|29
1627643280000|2021-07-30 11:08:00|2355.56|2346.86|2356.48|2347.78|2357.09|2348.39|2355.44|2346.74|36
1627643290000|2021-07-30 11:08:10|2356.43|2347.73|2355.86|2347.16|2356.43|2347.73|2355.75|2347.05|29
1627643300000|2021-07-30 11:08:20|2355.8|2347.1|2356.13|2347.43|2356.44|2347.74|2355.78|2347.08|29
1627643310000|2021-07-30 11:08:30|2356.31|2347.61|2356.64|2347.94|2356.64|2347.94|2356.02|2347.32|22
1627643320000|2021-07-30 11:08:40|2356.52|2347.82|2356.44|2347.74|2356.67|2347.97|2356.43|2347.73|27
1627643330000|2021-07-30 11:08:50|2356.4|2347.7|2355.92|2347.22|2356.53|2347.83|2355.91|2347.21|36
1627643340000|2021-07-30 11:09:00|2355.85|2347.15|2355.62|2346.92|2356.05|2347.35|2355.45|2346.75|31
1627643350000|2021-07-30 11:09:10|2355.9|2347.2|2355.71|2347.01|2355.9|2347.2|2355.6|2346.9|34
1627643360000|2021-07-30 11:09:20|2355.66|2346.96|2355.83|2347.13|2355.85|2347.15|2355.3|2346.6|29
1627643370000|2021-07-30 11:09:30|2356.02|2347.32|2356.42|2347.72|2356.44|2347.74|2355.76|2347.06|35
1627643380000|2021-07-30 11:09:40|2356.36|2347.66|2356.05|2347.35|2356.6|2347.9|2356.05|2347.35|35
1627643390000|2021-07-30 11:09:50|2356.09|2347.39|2356.45|2347.75|2356.46|2347.76|2356.09|2347.39|37
1627643400000|2021-07-30 11:10:00|2356.65|2347.95|2355.77|2347.07|2356.65|2347.95|2355.77|2347.07|37
1627643410000|2021-07-30 11:10:10|2355.86|2347.16|2355.52|2346.82|2355.86|2347.16|2355.23|2346.53|39
1627643420000|2021-07-30 11:10:20|2355.46|2346.76|2355.75|2347.05|2356|2347.3|2355.46|2346.76|34
1627643430000|2021-07-30 11:10:30|2355.79|2347.09|2355.38|2346.68|2355.88|2347.18|2355.38|2346.68|33
1627643440000|2021-07-30 11:10:40|2355.4|2346.7|2355.51|2346.81|2355.59|2346.89|2355.3|2346.6|28
1627643450000|2021-07-30 11:10:50|2355.52|2346.82|2355.25|2346.55|2355.75|2347.05|2355.15|2346.45|26
1627643460000|2021-07-30 11:11:00|2355.24|2346.54|2354.9|2346.2|2355.55|2346.85|2354.74|2346.04|37
1627643470000|2021-07-30 11:11:10|2354.93|2346.23|2355.07|2346.37|2355.51|2346.81|2354.78|2346.08|30
1627643480000|2021-07-30 11:11:20|2355.09|2346.39|2355.67|2346.97|2356.13|2347.43|2354.9|2346.2|32
1627643490000|2021-07-30 11:11:30|2355.7|2347|2355.94|2347.24|2356.06|2347.36|2355.47|2346.77|23
1627643500000|2021-07-30 11:11:40|2355.91|2347.21|2355.9|2347.2|2355.98|2347.28|2355.87|2347.17|19
1627643510000|2021-07-30 11:11:50|2355.92|2347.22|2355.37|2346.67|2355.92|2347.22|2354.99|2346.29|20
1627643520000|2021-07-30 11:12:00|2355.44|2346.74|2355.28|2346.58|2355.52|2346.82|2355.24|2346.54|33
1627643530000|2021-07-30 11:12:10|2355.25|2346.55|2355.01|2346.31|2355.38|2346.68|2354.58|2345.88|40
1627643540000|2021-07-30 11:12:20|2354.9|2346.2|2355.17|2346.47|2355.71|2347.01|2354.85|2346.15|35
1627643550000|2021-07-30 11:12:30|2355.24|2346.54|2355.19|2346.49|2355.42|2346.72|2355.14|2346.44|33
1627643560000|2021-07-30 11:12:40|2355|2346.3|2354.13|2345.43|2355.07|2346.37|2354.13|2345.43|38
1627643570000|2021-07-30 11:12:50|2353.92|2345.22|2354.96|2346.26|2355.19|2346.49|2353.61|2344.91|37
1627643580000|2021-07-30 11:13:00|2354.99|2346.29|2354.31|2345.61|2355.06|2346.36|2354.22|2345.52|34
1627643590000|2021-07-30 11:13:10|2354.35|2345.65|2354.07|2345.37|2354.87|2346.17|2354|2345.3|38
1627643600000|2021-07-30 11:13:20|2354.04|2345.34|2354.77|2346.07|2354.98|2346.28|2354.04|2345.34|36
1627643610000|2021-07-30 11:13:30|2354.8|2346.1|2354.78|2346.08|2355.25|2346.55|2354.75|2346.05|33
1627643620000|2021-07-30 11:13:40|2354.79|2346.09|2354.61|2345.91|2354.84|2346.14|2354.13|2345.43|36
1627643630000|2021-07-30 11:13:50|2354.6|2345.9|2354.87|2346.17|2355.15|2346.45|2354.59|2345.89|35
1627643640000|2021-07-30 11:14:00|2354.81|2346.11|2355.22|2346.52|2355.26|2346.56|2354.72|2346.02|38
1627643650000|2021-07-30 11:14:10|2355.54|2346.84|2354.59|2345.89|2355.54|2346.84|2354.47|2345.77|35
1627643660000|2021-07-30 11:14:20|2354.61|2345.91|2355.02|2346.32|2355.02|2346.32|2353.67|2344.97|39
1627643670000|2021-07-30 11:14:30|2354.79|2346.09|2356.49|2347.79|2356.74|2348.04|2354.79|2346.09|38
1627643680000|2021-07-30 11:14:40|2356.53|2347.83|2356.5|2347.8|2357.05|2348.35|2356.1|2347.4|39
1627643690000|2021-07-30 11:14:50|2356.57|2347.87|2356.81|2348.11|2357.21|2348.51|2356.44|2347.74|31
1627643700000|2021-07-30 11:15:00|2356.61|2347.91|2356.89|2348.19|2356.89|2348.19|2356|2347.3|36
1627643710000|2021-07-30 11:15:10|2356.88|2348.18|2356.91|2348.21|2356.92|2348.22|2356.66|2347.96|34
1627643720000|2021-07-30 11:15:20|2356.92|2348.22|2357.36|2348.66|2357.37|2348.67|2356.9|2348.2|29
1627643730000|2021-07-30 11:15:30|2357.37|2348.67|2357.38|2348.68|2357.46|2348.76|2357.18|2348.48|27
1627643740000|2021-07-30 11:15:40|2357.57|2348.87|2358.47|2349.77|2358.55|2349.85|2357.57|2348.87|27
1627643750000|2021-07-30 11:15:50|2358.44|2349.74|2358.85|2350.15|2358.9|2350.2|2358.17|2349.47|31
1627643760000|2021-07-30 11:16:00|2358.89|2350.19|2358.19|2349.49|2359.35|2350.65|2358.18|2349.48|33
1627643770000|2021-07-30 11:16:10|2358.24|2349.54|2358.01|2349.31|2358.24|2349.54|2357.63|2348.93|34
1627643780000|2021-07-30 11:16:20|2358.06|2349.36|2359.32|2350.62|2359.58|2350.88|2358.06|2349.36|39
1627643790000|2021-07-30 11:16:30|2359.44|2350.74|2358.48|2349.78|2359.47|2350.77|2358.36|2349.66|35
1627643800000|2021-07-30 11:16:40|2358.47|2349.77|2358.34|2349.64|2358.75|2350.05|2358.23|2349.53|32
1627643810000|2021-07-30 11:16:50|2358.35|2349.65|2358.39|2349.69|2358.68|2349.98|2358.33|2349.63|24
1627643820000|2021-07-30 11:17:00|2358.3|2349.6|2357.16|2348.46|2358.74|2350.04|2357.13|2348.43|33
1627643830000|2021-07-30 11:17:10|2357.13|2348.43|2356.41|2347.71|2357.13|2348.43|2356.16|2347.46|34
1627643840000|2021-07-30 11:17:20|2356.42|2347.72|2356.34|2347.64|2356.42|2347.72|2356.24|2347.54|20
1627643850000|2021-07-30 11:17:30|2356.37|2347.67|2356.45|2347.75|2356.63|2347.93|2356.37|2347.67|16
1627643860000|2021-07-30 11:17:40|2356.46|2347.76|2354.83|2346.13|2356.46|2347.76|2354.73|2346.03|31
1627643870000|2021-07-30 11:17:50|2354.79|2346.09|2354.62|2345.92|2354.83|2346.13|2354.62|2345.92|33
1627643880000|2021-07-30 11:18:00|2354.53|2345.83|2353.34|2344.64|2354.53|2345.83|2352.99|2344.29|36
1627643890000|2021-07-30 11:18:10|2353.33|2344.63|2353.2|2344.5|2353.62|2344.92|2352.77|2344.07|38
1627643900000|2021-07-30 11:18:20|2353.25|2344.55|2353.17|2344.47|2353.29|2344.59|2352.76|2344.06|39
1627643910000|2021-07-30 11:18:30|2353.19|2344.49|2353.45|2344.75|2353.5|2344.8|2353.12|2344.42|38
1627643920000|2021-07-30 11:18:40|2353.46|2344.76|2353.51|2344.81|2353.88|2345.18|2353.2|2344.5|27
1627643930000|2021-07-30 11:18:50|2353.59|2344.89|2353.41|2344.71|2353.59|2344.89|2353.21|2344.51|20
1627643940000|2021-07-30 11:19:00|2353.3|2344.6|2353.18|2344.48|2353.38|2344.68|2353.04|2344.34|29
1627643950000|2021-07-30 11:19:10|2353.2|2344.5|2352.81|2344.11|2353.2|2344.5|2352.77|2344.07|32
1627643960000|2021-07-30 11:19:20|2352.78|2344.08|2351.69|2342.99|2352.78|2344.08|2351.63|2342.93|34
1627643970000|2021-07-30 11:19:30|2351.68|2342.98|2351.46|2342.76|2352.02|2343.32|2351.34|2342.64|29
1627643980000|2021-07-30 11:19:40|2351.43|2342.73|2351.51|2342.81|2351.63|2342.93|2350.96|2342.26|36
1627643990000|2021-07-30 11:19:50|2351.82|2343.12|2351.6|2342.9|2352.03|2343.33|2351.19|2342.49|37
1627644000000|2021-07-30 11:20:00|2351.62|2342.92|2352.68|2343.98|2352.68|2343.98|2351.62|2342.92|36
1627644010000|2021-07-30 11:20:10|2352.54|2343.84|2352.72|2344.02|2353.05|2344.35|2352.54|2343.84|37
1627644020000|2021-07-30 11:20:20|2352.74|2344.04|2353.25|2344.55|2353.31|2344.61|2352.59|2343.89|36
1627644030000|2021-07-30 11:20:30|2353.34|2344.64|2353.35|2344.65|2353.63|2344.93|2353.21|2344.51|37
1627644040000|2021-07-30 11:20:40|2353.34|2344.64|2353.05|2344.35|2353.34|2344.64|2352.29|2343.59|34
1627644050000|2021-07-30 11:20:50|2353.47|2344.77|2353.1|2344.4|2353.47|2344.77|2352.99|2344.29|11
1627644060000|2021-07-30 11:21:00|2353.09|2344.39|2352.12|2343.42|2353.23|2344.53|2352.12|2343.42|32
1627644070000|2021-07-30 11:21:10|2352.11|2343.41|2351.75|2343.05|2352.23|2343.53|2351.75|2343.05|26
1627644080000|2021-07-30 11:21:20|2351.63|2342.93|2350.94|2342.24|2351.63|2342.93|2350.94|2342.24|27
1627644090000|2021-07-30 11:21:30|2350.96|2342.26|2351.97|2343.27|2352.38|2343.68|2350.96|2342.26|30
1627644100000|2021-07-30 11:21:40|2352.01|2343.31|2352.76|2344.06|2352.76|2344.06|2352.01|2343.31|24
1627644110000|2021-07-30 11:21:50|2352.95|2344.25|2353.18|2344.48|2353.56|2344.86|2352.95|2344.25|35
1627644120000|2021-07-30 11:22:00|2353.28|2344.58|2353.16|2344.46|2353.5|2344.8|2353.05|2344.35|34
1627644130000|2021-07-30 11:22:10|2353.13|2344.43|2353.81|2345.11|2354.49|2345.79|2353|2344.3|35
1627644140000|2021-07-30 11:22:20|2353.76|2345.06|2353|2344.3|2354.73|2346.03|2353|2344.3|32
1627644150000|2021-07-30 11:22:30|2353.25|2344.55|2353.89|2345.19|2353.89|2345.19|2353.08|2344.38|29
1627644160000|2021-07-30 11:22:40|2353.91|2345.21|2354.7|2346|2354.93|2346.23|2353.91|2345.21|19
1627644170000|2021-07-30 11:22:50|2354.72|2346.02|2354.83|2346.13|2355.03|2346.33|2354.57|2345.87|29
1627644180000|2021-07-30 11:23:00|2354.8|2346.1|2355.1|2346.4|2355.25|2346.55|2354.73|2346.03|23
1627644190000|2021-07-30 11:23:10|2355|2346.3|2355.13|2346.43|2355.13|2346.43|2355|2346.3|13
1627644200000|2021-07-30 11:23:20|2355.03|2346.33|2355.95|2347.25|2356.03|2347.33|2355.01|2346.31|36
1627644210000|2021-07-30 11:23:30|2356.75|2348.05|2355.78|2347.08|2356.75|2348.05|2355.49|2346.79|35
1627644220000|2021-07-30 11:23:40|2355.86|2347.16|2355.14|2346.44|2355.86|2347.16|2354.9|2346.2|35
1627644230000|2021-07-30 11:23:50|2355.16|2346.46|2355.74|2347.04|2356.35|2347.65|2355.16|2346.46|37
1627644240000|2021-07-30 11:24:00|2355.78|2347.08|2353.59|2344.89|2355.92|2347.22|2353.58|2344.88|36
1627644250000|2021-07-30 11:24:10|2353.61|2344.91|2353.4|2344.7|2353.7|2345|2353.39|2344.69|35
1627644260000|2021-07-30 11:24:20|2353.29|2344.59|2352.47|2343.77|2353.47|2344.77|2352.4|2343.7|33
1627644270000|2021-07-30 11:24:30|2352.4|2343.7|2354.16|2345.46|2354.24|2345.54|2352.4|2343.7|37
1627644280000|2021-07-30 11:24:40|2354.08|2345.38|2353.79|2345.09|2354.3|2345.6|2353.7|2345|33
1627644290000|2021-07-30 11:24:50|2353.83|2345.13|2353.79|2345.09|2354.2|2345.5|2353.73|2345.03|33
1627644300000|2021-07-30 11:25:00|2353.93|2345.23|2354.73|2346.03|2355.03|2346.33|2353.93|2345.23|32
1627644310000|2021-07-30 11:25:10|2354.8|2346.1|2355.06|2346.36|2355.38|2346.68|2354.51|2345.81|38
1627644320000|2021-07-30 11:25:20|2355.3|2346.6|2355.57|2346.87|2355.64|2346.94|2354.94|2346.24|34
1627644330000|2021-07-30 11:25:30|2355.64|2346.94|2354.61|2345.91|2355.68|2346.98|2354.61|2345.91|31
1627644340000|2021-07-30 11:25:40|2354.59|2345.89|2354.5|2345.8|2354.78|2346.08|2354.5|2345.8|28
1627644350000|2021-07-30 11:25:50|2354.56|2345.86|2353.43|2344.73|2354.68|2345.98|2353.37|2344.67|38
1627644360000|2021-07-30 11:26:00|2353.5|2344.8|2354.34|2345.64|2354.48|2345.78|2353.39|2344.69|39
1627644370000|2021-07-30 11:26:10|2354.37|2345.67|2354.62|2345.92|2354.75|2346.05|2354.3|2345.6|33
1627644380000|2021-07-30 11:26:20|2354.67|2345.97|2355.06|2346.36|2355.36|2346.66|2354.67|2345.97|28
1627644390000|2021-07-30 11:26:30|2355.12|2346.42|2355.27|2346.57|2355.27|2346.57|2354.73|2346.03|26
1627644400000|2021-07-30 11:26:40|2355.12|2346.42|2355.17|2346.47|2355.29|2346.59|2355.12|2346.42|15
1627644410000|2021-07-30 11:26:50|2355.21|2346.51|2355.48|2346.78|2355.64|2346.94|2355.11|2346.41|19
1627644420000|2021-07-30 11:27:00|2355.45|2346.75|2354.62|2345.92|2355.48|2346.78|2354.62|2345.92|34
1627644430000|2021-07-30 11:27:10|2354.42|2345.72|2353.09|2344.39|2354.42|2345.72|2353.07|2344.37|36
1627644440000|2021-07-30 11:27:20|2352.87|2344.17|2352.9|2344.2|2353.44|2344.74|2352.61|2343.91|23
1627644450000|2021-07-30 11:27:30|2352.79|2344.09|2353.38|2344.68|2353.56|2344.86|2352.7|2344|17
1627644460000|2021-07-30 11:27:40|2353.56|2344.86|2353.96|2345.26|2353.96|2345.26|2353.56|2344.86|17
1627644470000|2021-07-30 11:27:50|2353.89|2345.19|2353.8|2345.1|2353.89|2345.19|2353.79|2345.09|5
1627644480000|2021-07-30 11:28:00|2353.91|2345.21|2353.51|2344.81|2354.08|2345.38|2353.51|2344.81|15
1627644490000|2021-07-30 11:28:10|2353.46|2344.76|2353.52|2344.82|2353.62|2344.92|2352.56|2343.86|39
1627644500000|2021-07-30 11:28:20|2353.55|2344.85|2353.71|2345.01|2353.96|2345.26|2353.48|2344.78|34
1627644510000|2021-07-30 11:28:30|2353.99|2345.29|2354.04|2345.34|2354.7|2346|2353.49|2344.79|36
1627644520000|2021-07-30 11:28:40|2354.42|2345.72|2354.33|2345.63|2354.74|2346.04|2354.25|2345.55|21
1627644530000|2021-07-30 11:28:50|2354.32|2345.62|2354.07|2345.37|2354.33|2345.63|2353.7|2345|23
1627644540000|2021-07-30 11:29:00|2353.84|2345.14|2353.77|2345.07|2354.12|2345.42|2353.77|2345.07|30
1627644550000|2021-07-30 11:29:10|2353.75|2345.05|2354.24|2345.54|2354.37|2345.67|2353.53|2344.83|30
1627644560000|2021-07-30 11:29:20|2354.32|2345.62|2353.59|2344.89|2354.38|2345.68|2353.59|2344.89|25
1627644570000|2021-07-30 11:29:30|2353.6|2344.9|2353.46|2344.76|2353.6|2344.9|2352.95|2344.25|19
1627644580000|2021-07-30 11:29:40|2352.65|2343.95|2351.89|2343.19|2352.92|2344.22|2351.89|2343.19|33
1627644590000|2021-07-30 11:29:50|2351.77|2343.07|2351.94|2343.24|2352.08|2343.38|2351.77|2343.07|37
1627644600000|2021-07-30 11:30:00|2351.95|2343.25|2352.25|2343.55|2352.54|2343.84|2351.95|2343.25|30
1627644610000|2021-07-30 11:30:10|2352.27|2343.57|2352.56|2343.86|2352.62|2343.92|2352.18|2343.48|34
1627644620000|2021-07-30 11:30:20|2352.57|2343.87|2352.95|2344.25|2353.16|2344.46|2352.57|2343.87|36
1627644630000|2021-07-30 11:30:30|2352.88|2344.18|2353.18|2344.48|2353.9|2345.2|2352.69|2343.99|39
1627644640000|2021-07-30 11:30:40|2353.33|2344.63|2354.19|2345.49|2354.42|2345.72|2353.1|2344.4|32
1627644650000|2021-07-30 11:30:50|2354.42|2345.72|2354.4|2345.7|2354.48|2345.78|2354.11|2345.41|30
1627644660000|2021-07-30 11:31:00|2354.41|2345.71|2354.82|2346.12|2354.85|2346.15|2353.54|2344.84|35
1627644670000|2021-07-30 11:31:10|2354.74|2346.04|2355.69|2346.99|2356.06|2347.36|2354.67|2345.97|31
1627644680000|2021-07-30 11:31:20|2355.73|2347.03|2356.27|2347.57|2357|2348.3|2355.64|2346.94|36
1627644690000|2021-07-30 11:31:30|2356.34|2347.64|2357.28|2348.58|2357.71|2349.01|2356.34|2347.64|38
1627644700000|2021-07-30 11:31:40|2357.24|2348.54|2357.1|2348.4|2357.24|2348.54|2356.19|2347.49|36
1627644710000|2021-07-30 11:31:50|2357.13|2348.43|2357.56|2348.86|2357.56|2348.86|2357.12|2348.42|31
1627644720000|2021-07-30 11:32:00|2357.52|2348.82|2357.98|2349.28|2358.41|2349.71|2357.33|2348.63|32
1627644730000|2021-07-30 11:32:10|2357.99|2349.29|2358.68|2349.98|2358.68|2349.98|2357.99|2349.29|31
1627644740000|2021-07-30 11:32:20|2358.69|2349.99|2357.84|2349.14|2358.78|2350.08|2357.53|2348.83|34
1627644750000|2021-07-30 11:32:30|2357.91|2349.21|2356.58|2347.88|2357.91|2349.21|2356.56|2347.86|29
1627644760000|2021-07-30 11:32:40|2356.55|2347.85|2358.08|2349.38|2358.09|2349.39|2356.38|2347.68|34
1627644770000|2021-07-30 11:32:50|2358.04|2349.34|2358.68|2349.98|2358.76|2350.06|2358.03|2349.33|37
1627644780000|2021-07-30 11:33:00|2358.96|2350.26|2358.02|2349.32|2358.96|2350.26|2357.38|2348.68|38
1627644790000|2021-07-30 11:33:10|2357.91|2349.21|2358.27|2349.57|2358.8|2350.1|2357.91|2349.21|34
1627644800000|2021-07-30 11:33:20|2358.24|2349.54|2357.63|2348.93|2358.81|2350.11|2357.55|2348.85|35
1627644810000|2021-07-30 11:33:30|2357.62|2348.92|2358.71|2350.01|2358.71|2350.01|2357.27|2348.57|33
1627644820000|2021-07-30 11:33:40|2358.67|2349.97|2358.73|2350.03|2359.03|2350.33|2358.67|2349.97|26
1627644830000|2021-07-30 11:33:50|2358.67|2349.97|2358.35|2349.65|2358.67|2349.97|2358.26|2349.56|25
1627644840000|2021-07-30 11:34:00|2358.46|2349.76|2358.55|2349.85|2358.91|2350.21|2358.4|2349.7|31
1627644850000|2021-07-30 11:34:10|2358.53|2349.83|2358.82|2350.12|2358.86|2350.16|2358.1|2349.4|33
1627644860000|2021-07-30 11:34:20|2358.8|2350.1|2358.95|2350.25|2358.96|2350.26|2358.79|2350.09|14
1627644870000|2021-07-30 11:34:30|2358.92|2350.22|2358.07|2349.37|2358.97|2350.27|2358.06|2349.36|29
1627644880000|2021-07-30 11:34:40|2358.03|2349.33|2356.88|2348.18|2358.35|2349.65|2356.83|2348.13|38
1627644890000|2021-07-30 11:34:50|2356.86|2348.16|2358.25|2349.55|2358.35|2349.65|2356.73|2348.03|38
1627644900000|2021-07-30 11:35:00|2358.16|2349.46|2356.2|2347.5|2358.16|2349.46|2356.2|2347.5|38
1627644910000|2021-07-30 11:35:10|2356.14|2347.44|2357.28|2348.58|2357.33|2348.63|2355.8|2347.1|31
1627644920000|2021-07-30 11:35:20|2357.22|2348.52|2356.51|2347.81|2357.43|2348.73|2356.51|2347.81|29
1627644930000|2021-07-30 11:35:30|2356.37|2347.67|2356.42|2347.72|2356.5|2347.8|2356.31|2347.61|20
1627644940000|2021-07-30 11:35:40|2356.43|2347.73|2356.46|2347.76|2356.52|2347.82|2356.18|2347.48|32
1627644950000|2021-07-30 11:35:50|2356.47|2347.77|2357.25|2348.55|2357.42|2348.72|2356.47|2347.77|35
1627644960000|2021-07-30 11:36:00|2357.3|2348.6|2357.29|2348.59|2357.46|2348.76|2356.97|2348.27|33
1627644970000|2021-07-30 11:36:10|2357.31|2348.61|2357.7|2349|2357.71|2349.01|2357.25|2348.55|31
1627644980000|2021-07-30 11:36:20|2357.67|2348.97|2357.73|2349.03|2358|2349.3|2357.57|2348.87|32
1627644990000|2021-07-30 11:36:30|2357.6|2348.9|2358.48|2349.78|2358.48|2349.78|2357.28|2348.58|34
1627645000000|2021-07-30 11:36:40|2358.42|2349.72|2358.86|2350.16|2358.89|2350.19|2358.22|2349.52|37
1627645010000|2021-07-30 11:36:50|2358.84|2350.14|2358.63|2349.93|2359.07|2350.37|2358.56|2349.86|30
1627645020000|2021-07-30 11:37:00|2358.9|2350.2|2358.1|2349.4|2358.9|2350.2|2358.1|2349.4|35
1627645030000|2021-07-30 11:37:10|2358.14|2349.44|2358.04|2349.34|2358.21|2349.51|2358.03|2349.33|34
1627645040000|2021-07-30 11:37:20|2358.07|2349.37|2358.71|2350.01|2358.71|2350.01|2358.07|2349.37|34
1627645050000|2021-07-30 11:37:30|2358.61|2349.91|2358.7|2350|2358.78|2350.08|2358.37|2349.67|34
1627645060000|2021-07-30 11:37:40|2358.72|2350.02|2358.88|2350.18|2358.88|2350.18|2358.44|2349.74|34
1627645070000|2021-07-30 11:37:50|2358.78|2350.08|2358.08|2349.38|2359.12|2350.42|2358.07|2349.37|33
1627645080000|2021-07-30 11:38:00|2358.1|2349.4|2357.47|2348.77|2358.1|2349.4|2357.47|2348.77|21
1627645090000|2021-07-30 11:38:10|2357.49|2348.79|2358.12|2349.42|2358.12|2349.42|2357.42|2348.72|22
1627645100000|2021-07-30 11:38:20|2358.1|2349.4|2357.74|2349.04|2358.1|2349.4|2357.74|2349.04|18
1627645110000|2021-07-30 11:38:30|2357.77|2349.07|2357.45|2348.75|2358.11|2349.41|2357.45|2348.75|25
1627645120000|2021-07-30 11:38:40|2357.48|2348.78|2357.05|2348.35|2357.49|2348.79|2357.05|2348.35|23
1627645130000|2021-07-30 11:38:50|2357.07|2348.37|2356.39|2347.69|2357.09|2348.39|2356.31|2347.61|33
1627645140000|2021-07-30 11:39:00|2356.38|2347.68|2356.59|2347.89|2356.59|2347.89|2356.1|2347.4|31
1627645150000|2021-07-30 11:39:10|2356.67|2347.97|2356.67|2347.97|2357.25|2348.55|2356.47|2347.77|36
1627645160000|2021-07-30 11:39:20|2356.66|2347.96|2356.89|2348.19|2356.89|2348.19|2356.59|2347.89|35
1627645170000|2021-07-30 11:39:30|2357|2348.3|2357.06|2348.36|2357.06|2348.36|2356.63|2347.93|38
1627645180000|2021-07-30 11:39:40|2357.02|2348.32|2357.51|2348.81|2357.54|2348.84|2357.02|2348.32|37
1627645190000|2021-07-30 11:39:50|2357.5|2348.8|2357.51|2348.81|2357.6|2348.9|2357.25|2348.55|30
1627645200000|2021-07-30 11:40:00|2357.54|2348.84|2357.39|2348.69|2357.54|2348.84|2357.29|2348.59|32
1627645210000|2021-07-30 11:40:10|2357.33|2348.63|2354.51|2345.81|2357.42|2348.72|2354.47|2345.77|36
1627645220000|2021-07-30 11:40:20|2354.55|2345.85|2353.82|2345.12|2355.1|2346.4|2353.49|2344.79|38
1627645230000|2021-07-30 11:40:30|2353.83|2345.13|2353.64|2344.94|2354.3|2345.6|2353.63|2344.93|35
1627645240000|2021-07-30 11:40:40|2353.59|2344.89|2353.61|2344.91|2353.86|2345.16|2353.36|2344.66|28
1627645250000|2021-07-30 11:40:50|2353.6|2344.9|2353.15|2344.45|2353.87|2345.17|2352.95|2344.25|30
1627645260000|2021-07-30 11:41:00|2353.18|2344.48|2353.54|2344.84|2353.91|2345.21|2352.87|2344.17|34
1627645270000|2021-07-30 11:41:10|2353.63|2344.93|2351.85|2343.15|2353.65|2344.95|2351.73|2343.03|34
1627645280000|2021-07-30 11:41:20|2351.99|2343.29|2351.77|2343.07|2352.62|2343.92|2351.71|2343.01|38
1627645290000|2021-07-30 11:41:30|2351.82|2343.12|2351.94|2343.24|2351.96|2343.26|2351.22|2342.52|34
1627645300000|2021-07-30 11:41:40|2351.82|2343.12|2348.46|2339.76|2351.82|2343.12|2348.46|2339.76|39
1627645310000|2021-07-30 11:41:50|2348.25|2339.55|2345.52|2336.82|2348.41|2339.71|2343.38|2334.68|38
1627645320000|2021-07-30 11:42:00|2345.49|2336.79|2345.8|2337.1|2347.14|2338.44|2345.41|2336.71|38
1627645330000|2021-07-30 11:42:10|2345.74|2337.04|2342.51|2333.81|2345.74|2337.04|2342.3|2333.6|39
1627645340000|2021-07-30 11:42:20|2342.64|2333.94|2343.38|2334.68|2343.74|2335.04|2342.64|2333.94|38
1627645350000|2021-07-30 11:42:30|2343.45|2334.75|2344.51|2335.81|2344.53|2335.83|2343.45|2334.75|23
1627645360000|2021-07-30 11:42:40|2344.5|2335.8|2345.63|2336.93|2345.69|2336.99|2344.02|2335.32|35
1627645370000|2021-07-30 11:42:50|2345.62|2336.92|2346.25|2337.55|2346.31|2337.61|2345.58|2336.88|29
1627645380000|2021-07-30 11:43:00|2346.29|2337.59|2347.01|2338.31|2347.01|2338.31|2346.01|2337.31|32
1627645390000|2021-07-30 11:43:10|2347.04|2338.34|2346.93|2338.23|2347.68|2338.98|2346.83|2338.13|23
1627645400000|2021-07-30 11:43:20|2346.91|2338.21|2346.43|2337.73|2346.91|2338.21|2345.6|2336.9|36
1627645410000|2021-07-30 11:43:30|2346.41|2337.71|2346.85|2338.15|2346.93|2338.23|2346.25|2337.55|34
1627645420000|2021-07-30 11:43:40|2346.73|2338.03|2347.71|2339.01|2348.09|2339.39|2346.73|2338.03|38
1627645430000|2021-07-30 11:43:50|2347.73|2339.03|2346.98|2338.28|2347.76|2339.06|2346.38|2337.68|37
1627645440000|2021-07-30 11:44:00|2346.96|2338.26|2347.58|2338.88|2348.44|2339.74|2346.65|2337.95|31
1627645450000|2021-07-30 11:44:10|2347.87|2339.17|2348.29|2339.59|2348.49|2339.79|2347.31|2338.61|25
1627645460000|2021-07-30 11:44:20|2348.2|2339.5|2348.19|2339.49|2348.51|2339.81|2348.1|2339.4|22
1627645470000|2021-07-30 11:44:30|2348.2|2339.5|2348.96|2340.26|2349|2340.3|2348.17|2339.47|16
1627645480000|2021-07-30 11:44:40|2348.76|2340.06|2347.61|2338.91|2348.81|2340.11|2347.54|2338.84|30
1627645490000|2021-07-30 11:44:50|2347.58|2338.88|2346.84|2338.14|2347.64|2338.94|2346.84|2338.14|33
1627645500000|2021-07-30 11:45:00|2346.85|2338.15|2348.34|2339.64|2348.34|2339.64|2346.71|2338.01|32
1627645510000|2021-07-30 11:45:10|2348.44|2339.74|2349.91|2341.21|2350.07|2341.37|2348.36|2339.66|37
1627645520000|2021-07-30 11:45:20|2349.93|2341.23|2349.07|2340.37|2349.97|2341.27|2348.41|2339.71|39
1627645530000|2021-07-30 11:45:30|2349.08|2340.38|2349.44|2340.74|2349.9|2341.2|2348.82|2340.12|36
1627645540000|2021-07-30 11:45:40|2349.4|2340.7|2349.12|2340.42|2349.7|2341|2348.96|2340.26|36
1627645550000|2021-07-30 11:45:50|2349.22|2340.52|2349.51|2340.81|2349.57|2340.87|2349.15|2340.45|12
1627645560000|2021-07-30 11:46:00|2349.61|2340.91|2348.74|2340.04|2349.71|2341.01|2348.74|2340.04|28
1627645570000|2021-07-30 11:46:10|2348.76|2340.06|2349.68|2340.98|2349.68|2340.98|2348.68|2339.98|21
1627645580000|2021-07-30 11:46:20|2349.43|2340.73|2349.82|2341.12|2349.87|2341.17|2349.35|2340.65|8
1627645590000|2021-07-30 11:46:30|2349.87|2341.17|2349.82|2341.12|2349.9|2341.2|2349.25|2340.55|28
1627645600000|2021-07-30 11:46:40|2349.84|2341.14|2350.07|2341.37|2350.08|2341.38|2348.94|2340.24|37
1627645610000|2021-07-30 11:46:50|2350.06|2341.36|2349.49|2340.79|2350.06|2341.36|2349.16|2340.46|35
1627645620000|2021-07-30 11:47:00|2349.41|2340.71|2349.82|2341.12|2350.17|2341.47|2349.4|2340.7|28
1627645630000|2021-07-30 11:47:10|2349.85|2341.15|2350.06|2341.36|2350.14|2341.44|2349.8|2341.1|34
1627645640000|2021-07-30 11:47:20|2350.11|2341.41|2350.05|2341.35|2350.24|2341.54|2349.94|2341.24|31
1627645650000|2021-07-30 11:47:30|2350.2|2341.5|2350.08|2341.38|2350.49|2341.79|2349.9|2341.2|31
1627645660000|2021-07-30 11:47:40|2350.32|2341.62|2349.45|2340.75|2350.34|2341.64|2349.45|2340.75|30
1627645670000|2021-07-30 11:47:50|2349.4|2340.7|2350.23|2341.53|2350.3|2341.6|2348.94|2340.24|36
1627645680000|2021-07-30 11:48:00|2349.88|2341.18|2350.67|2341.97|2351.55|2342.85|2349.88|2341.18|33
1627645690000|2021-07-30 11:48:10|2350.13|2341.43|2350.86|2342.16|2351.29|2342.59|2350.13|2341.43|29
1627645700000|2021-07-30 11:48:20|2351.31|2342.61|2351.44|2342.74|2351.71|2343.01|2350.86|2342.16|26
1627645710000|2021-07-30 11:48:30|2351.68|2342.98|2351.31|2342.61|2351.85|2343.15|2350.95|2342.25|16
1627645720000|2021-07-30 11:48:40|2351.33|2342.63|2351.36|2342.66|2351.4|2342.7|2351.24|2342.54|17
1627645730000|2021-07-30 11:48:50|2351.37|2342.67|2351.53|2342.83|2352.24|2343.54|2351.36|2342.66|22
1627645740000|2021-07-30 11:49:00|2351.54|2342.84|2350.89|2342.19|2351.55|2342.85|2350.8|2342.1|28
1627645750000|2021-07-30 11:49:10|2350.88|2342.18|2349.51|2340.81|2350.95|2342.25|2349.51|2340.81|33
1627645760000|2021-07-30 11:49:20|2349.56|2340.86|2349.41|2340.71|2349.65|2340.95|2349.22|2340.52|33
1627645770000|2021-07-30 11:49:30|2349.35|2340.65|2348.28|2339.58|2349.47|2340.77|2348.28|2339.58|35
1627645780000|2021-07-30 11:49:40|2348.23|2339.53|2347.07|2338.37|2348.23|2339.53|2347|2338.3|37
1627645790000|2021-07-30 11:49:50|2347.11|2338.41|2347.67|2338.97|2348.17|2339.47|2347.11|2338.41|37
1627645800000|2021-07-30 11:50:00|2347.71|2339.01|2348.17|2339.47|2348.26|2339.56|2347.5|2338.8|38
1627645810000|2021-07-30 11:50:10|2348.19|2339.49|2348.83|2340.13|2349.43|2340.73|2348.08|2339.38|35
1627645820000|2021-07-30 11:50:20|2348.97|2340.27|2348.78|2340.08|2349.75|2341.05|2348.52|2339.82|36
1627645830000|2021-07-30 11:50:30|2348.76|2340.06|2348.67|2339.97|2348.89|2340.19|2348.29|2339.59|32
1627645840000|2021-07-30 11:50:40|2348.65|2339.95|2348.57|2339.87|2348.84|2340.14|2348.34|2339.64|27
1627645850000|2021-07-30 11:50:50|2348.72|2340.02|2348.02|2339.32|2349.22|2340.52|2347.79|2339.09|34
1627645860000|2021-07-30 11:51:00|2348.3|2339.6|2348.92|2340.22|2349.16|2340.46|2348.25|2339.55|37
1627645870000|2021-07-30 11:51:10|2349.12|2340.42|2348.42|2339.72|2349.53|2340.83|2348.38|2339.68|35
1627645880000|2021-07-30 11:51:20|2348.26|2339.56|2347.69|2338.99|2348.35|2339.65|2347.68|2338.98|34
1627645890000|2021-07-30 11:51:30|2347.7|2339|2347.7|2339|2347.79|2339.09|2347.69|2338.99|13
1627645900000|2021-07-30 11:51:40|2347.69|2338.99|2348.07|2339.37|2348.07|2339.37|2347.66|2338.96|24
1627645910000|2021-07-30 11:51:50|2348.01|2339.31|2347.35|2338.65|2348.06|2339.36|2347.33|2338.63|24
1627645920000|2021-07-30 11:52:00|2347.31|2338.61|2346.55|2337.85|2347.38|2338.68|2346.44|2337.74|25
1627645930000|2021-07-30 11:52:10|2346.56|2337.86|2346.8|2338.1|2347.14|2338.44|2346.56|2337.86|26
1627645940000|2021-07-30 11:52:20|2346.69|2337.99|2345.61|2336.91|2346.84|2338.14|2345.61|2336.91|25
1627645950000|2021-07-30 11:52:30|2345.74|2337.04|2347.27|2338.57|2347.27|2338.57|2345.68|2336.98|34
1627645960000|2021-07-30 11:52:40|2347.18|2338.48|2344.68|2335.98|2347.36|2338.66|2344.4|2335.7|36
1627645970000|2021-07-30 11:52:50|2344.97|2336.27|2343.51|2334.81|2344.97|2336.27|2343.51|2334.81|36
1627645980000|2021-07-30 11:53:00|2343.42|2334.72|2340.07|2331.37|2343.45|2334.75|2340.07|2331.37|38
1627645990000|2021-07-30 11:53:10|2339.99|2331.29|2339.4|2330.7|2339.99|2331.29|2338.01|2329.31|38
1627646000000|2021-07-30 11:53:20|2339.45|2330.75|2342.59|2333.89|2342.7|2334|2338.75|2330.05|36
1627646010000|2021-07-30 11:53:30|2342.51|2333.81|2343.43|2334.73|2344.02|2335.32|2342.25|2333.55|31
1627646020000|2021-07-30 11:53:40|2343.4|2334.7|2341.82|2333.12|2343.45|2334.75|2341.71|2333.01|33
1627646030000|2021-07-30 11:53:50|2341.98|2333.28|2342.01|2333.31|2342.28|2333.58|2340.43|2331.73|36
1627646040000|2021-07-30 11:54:00|2342.08|2333.38|2341.81|2333.11|2343.19|2334.49|2341.52|2332.82|39
1627646050000|2021-07-30 11:54:10|2341.78|2333.08|2341.62|2332.92|2341.86|2333.16|2340.99|2332.29|28
1627646060000|2021-07-30 11:54:20|2341.65|2332.95|2342.15|2333.45|2342.51|2333.81|2341.65|2332.95|27
1627646070000|2021-07-30 11:54:30|2342.22|2333.52|2343.88|2335.18|2343.9|2335.2|2340.93|2332.23|40
1627646080000|2021-07-30 11:54:40|2343.69|2334.99|2344.38|2335.68|2344.38|2335.68|2343.24|2334.54|37
1627646090000|2021-07-30 11:54:50|2343.7|2335|2344.98|2336.28|2344.99|2336.29|2343.7|2335|36
1627646100000|2021-07-30 11:55:00|2344.6|2335.9|2342.25|2333.55|2344.63|2335.93|2342.25|2333.55|33
1627646110000|2021-07-30 11:55:10|2342.3|2333.6|2342.31|2333.61|2342.53|2333.83|2341.8|2333.1|29
1627646120000|2021-07-30 11:55:20|2342.26|2333.56|2343.48|2334.78|2344.03|2335.33|2342.26|2333.56|35
1627646130000|2021-07-30 11:55:30|2343.71|2335.01|2344.2|2335.5|2344.26|2335.56|2343.71|2335.01|24
1627646140000|2021-07-30 11:55:40|2344.13|2335.43|2344|2335.3|2344.59|2335.89|2343.8|2335.1|19
1627646150000|2021-07-30 11:55:50|2343.96|2335.26|2344.31|2335.61|2344.46|2335.76|2343.75|2335.05|24
1627646160000|2021-07-30 11:56:00|2344.73|2336.03|2344.05|2335.35|2345.1|2336.4|2344.01|2335.31|25
1627646170000|2021-07-30 11:56:10|2344.59|2335.89|2343.62|2334.92|2344.97|2336.27|2342.73|2334.03|38
1627646180000|2021-07-30 11:56:20|2343.77|2335.07|2344.79|2336.09|2344.91|2336.21|2343.54|2334.84|36
1627646190000|2021-07-30 11:56:30|2344.84|2336.14|2346.1|2337.4|2346.1|2337.4|2344.2|2335.5|29
1627646200000|2021-07-30 11:56:40|2346.14|2337.44|2345.74|2337.04|2346.27|2337.57|2345.18|2336.48|32
1627646210000|2021-07-30 11:56:50|2346.09|2337.39|2345.54|2336.84|2346.15|2337.45|2345.31|2336.61|38
1627646220000|2021-07-30 11:57:00|2345.29|2336.59|2345.19|2336.49|2345.81|2337.11|2344.96|2336.26|37
1627646230000|2021-07-30 11:57:10|2345.34|2336.64|2345.58|2336.88|2345.84|2337.14|2344.37|2335.67|38
1627646240000|2021-07-30 11:57:20|2345.64|2336.94|2345.76|2337.06|2346.15|2337.45|2345.64|2336.94|33
1627646250000|2021-07-30 11:57:30|2345.74|2337.04|2344.87|2336.17|2345.93|2337.23|2344.81|2336.11|32
1627646260000|2021-07-30 11:57:40|2344.85|2336.15|2344.7|2336|2345.1|2336.4|2344.01|2335.31|34
1627646270000|2021-07-30 11:57:50|2344.57|2335.87|2344.37|2335.67|2344.8|2336.1|2344.34|2335.64|22
1627646280000|2021-07-30 11:58:00|2344.38|2335.68|2344.19|2335.49|2344.55|2335.85|2343.96|2335.26|29
1627646290000|2021-07-30 11:58:10|2344.21|2335.51|2344.21|2335.51|2344.99|2336.29|2344.07|2335.37|34
1627646300000|2021-07-30 11:58:20|2344.28|2335.58|2344.23|2335.53|2344.84|2336.14|2344.04|2335.34|29
1627646310000|2021-07-30 11:58:30|2344.26|2335.56|2343.65|2334.95|2344.62|2335.92|2343.6|2334.9|28
1627646320000|2021-07-30 11:58:40|2343.68|2334.98|2344.55|2335.85|2344.55|2335.85|2343.68|2334.98|35
1627646330000|2021-07-30 11:58:50|2344.3|2335.6|2344.15|2335.45|2344.59|2335.89|2343.92|2335.22|36
1627646340000|2021-07-30 11:59:00|2344.04|2335.34|2342.74|2334.04|2344.05|2335.35|2342.46|2333.76|38
1627646350000|2021-07-30 11:59:10|2342.71|2334.01|2343.95|2335.25|2344.03|2335.33|2342.71|2334.01|40
1627646360000|2021-07-30 11:59:20|2343.75|2335.05|2341.89|2333.19|2343.89|2335.19|2341.89|2333.19|37
1627646370000|2021-07-30 11:59:30|2341.86|2333.16|2341.03|2332.33|2341.86|2333.16|2339.84|2331.14|39
1627646380000|2021-07-30 11:59:40|2341.26|2332.56|2340.6|2331.9|2342.31|2333.61|2339.87|2331.17|40
1627646390000|2021-07-30 11:59:50|2340.49|2331.79|2339.88|2331.18|2340.59|2331.89|2339.88|2331.18|36
1627646400000|2021-07-30 12:00:00|2339.76|2331.06|2338.74|2330.04|2339.92|2331.22|2338.13|2329.43|30
1627646410000|2021-07-30 12:00:10|2338.78|2330.08|2341.01|2332.31|2341.01|2332.31|2338.74|2330.04|35
1627646420000|2021-07-30 12:00:20|2341.32|2332.62|2342.5|2333.8|2343.46|2334.76|2341.32|2332.62|36
1627646430000|2021-07-30 12:00:30|2342.47|2333.77|2341.71|2333.01|2342.59|2333.89|2341.56|2332.86|38
1627646440000|2021-07-30 12:00:40|2341.99|2333.29|2341.03|2332.33|2342.56|2333.86|2340.87|2332.17|31
1627646450000|2021-07-30 12:00:50|2341.01|2332.31|2340.2|2331.5|2341.3|2332.6|2340.2|2331.5|30
1627646460000|2021-07-30 12:01:00|2340.33|2331.63|2340.14|2331.44|2340.76|2332.06|2340.14|2331.44|39
1627646470000|2021-07-30 12:01:10|2340.09|2331.39|2338.77|2330.07|2340.09|2331.39|2338.46|2329.76|39
1627646480000|2021-07-30 12:01:20|2338.73|2330.03|2337.93|2329.23|2338.73|2330.03|2337.78|2329.08|37
1627646490000|2021-07-30 12:01:30|2337.9|2329.2|2337.68|2328.98|2338.24|2329.54|2337.11|2328.41|40
1627646500000|2021-07-30 12:01:40|2337.77|2329.07|2338.26|2329.56|2338.26|2329.56|2337.72|2329.02|30
1627646510000|2021-07-30 12:01:50|2338.27|2329.57|2338.39|2329.69|2338.67|2329.97|2337.89|2329.19|39
1627646520000|2021-07-30 12:02:00|2338.41|2329.71|2338.54|2329.84|2339.01|2330.31|2338.01|2329.31|26
1627646530000|2021-07-30 12:02:10|2338.74|2330.04|2339.52|2330.82|2339.93|2331.23|2338.74|2330.04|30
1627646540000|2021-07-30 12:02:20|2339.45|2330.75|2340.37|2331.67|2340.57|2331.87|2339.45|2330.75|29
1627646550000|2021-07-30 12:02:30|2340.35|2331.65|2341.28|2332.58|2341.37|2332.67|2339.32|2330.62|33
1627646560000|2021-07-30 12:02:40|2341.29|2332.59|2342.33|2333.63|2342.33|2333.63|2341.23|2332.53|24
1627646570000|2021-07-30 12:02:50|2342.42|2333.72|2342.56|2333.86|2343.14|2334.44|2342.27|2333.57|38
1627646580000|2021-07-30 12:03:00|2342.59|2333.89|2342.63|2333.93|2342.63|2333.93|2342.25|2333.55|37
1627646590000|2021-07-30 12:03:10|2342.66|2333.96|2343.21|2334.51|2343.21|2334.51|2342.66|2333.96|35
1627646600000|2021-07-30 12:03:20|2343.23|2334.53|2343.16|2334.46|2343.48|2334.78|2343.16|2334.46|31
1627646610000|2021-07-30 12:03:30|2343.08|2334.38|2343.44|2334.74|2343.44|2334.74|2342.67|2333.97|33
1627646620000|2021-07-30 12:03:40|2343.45|2334.75|2344.47|2335.77|2344.49|2335.79|2343.44|2334.74|30
1627646630000|2021-07-30 12:03:50|2344.33|2335.63|2343.81|2335.11|2344.82|2336.12|2343.6|2334.9|39
1627646640000|2021-07-30 12:04:00|2344.28|2335.58|2344.13|2335.43|2344.42|2335.72|2343.31|2334.61|38
1627646650000|2021-07-30 12:04:10|2344.11|2335.41|2343.44|2334.74|2344.33|2335.63|2343.38|2334.68|36
1627646660000|2021-07-30 12:04:20|2343.49|2334.79|2343.94|2335.24|2344.51|2335.81|2343.41|2334.71|37
1627646670000|2021-07-30 12:04:30|2343.91|2335.21|2342.82|2334.12|2343.91|2335.21|2342.82|2334.12|23
1627646680000|2021-07-30 12:04:40|2342.88|2334.18|2344.3|2335.6|2344.3|2335.6|2342.88|2334.18|36
1627646690000|2021-07-30 12:04:50|2344.29|2335.59|2343.76|2335.06|2344.36|2335.66|2343.36|2334.66|33
1627646700000|2021-07-30 12:05:00|2343.75|2335.05|2344.68|2335.98|2344.68|2335.98|2343.75|2335.05|35
1627646710000|2021-07-30 12:05:10|2344.88|2336.18|2344.84|2336.14|2345.05|2336.35|2344.8|2336.1|24
1627646720000|2021-07-30 12:05:20|2344.88|2336.18|2345.49|2336.79|2345.83|2337.13|2344.85|2336.15|25
1627646730000|2021-07-30 12:05:30|2345.43|2336.73|2345.37|2336.67|2346.02|2337.32|2345.37|2336.67|35
1627646740000|2021-07-30 12:05:40|2345.44|2336.74|2345.93|2337.23|2346.02|2337.32|2345.42|2336.72|37
1627646750000|2021-07-30 12:05:50|2345.96|2337.26|2346.14|2337.44|2346.38|2337.68|2345.87|2337.17|30
1627646760000|2021-07-30 12:06:00|2346.4|2337.7|2346.08|2337.38|2346.44|2337.74|2346.03|2337.33|35
1627646770000|2021-07-30 12:06:10|2346.26|2337.56|2346.84|2338.14|2346.87|2338.17|2346.07|2337.37|35
1627646780000|2021-07-30 12:06:20|2346.88|2338.18|2346.3|2337.6|2346.99|2338.29|2346.17|2337.47|39
1627646790000|2021-07-30 12:06:30|2346.32|2337.62|2345.58|2336.88|2346.32|2337.62|2345.58|2336.88|36
1627646800000|2021-07-30 12:06:40|2345.47|2336.77|2345.73|2337.03|2345.88|2337.18|2344.24|2335.54|39
1627646810000|2021-07-30 12:06:50|2345.71|2337.01|2346.71|2338.01|2346.77|2338.07|2345.58|2336.88|33
1627646820000|2021-07-30 12:07:00|2346.59|2337.89|2346.53|2337.83|2346.85|2338.15|2346.39|2337.69|28
1627646830000|2021-07-30 12:07:10|2346.52|2337.82|2347.05|2338.35|2347.18|2338.48|2346.22|2337.52|33
1627646840000|2021-07-30 12:07:20|2347.4|2338.7|2346.94|2338.24|2348.03|2339.33|2346.67|2337.97|39
1627646850000|2021-07-30 12:07:30|2346.97|2338.27|2347.6|2338.9|2347.6|2338.9|2346.89|2338.19|37
1627646860000|2021-07-30 12:07:40|2347.74|2339.04|2347.7|2339|2348.07|2339.37|2347.65|2338.95|35
1627646870000|2021-07-30 12:07:50|2347.69|2338.99|2348.61|2339.91|2348.84|2340.14|2347.69|2338.99|20
1627646880000|2021-07-30 12:08:00|2348.67|2339.97|2348.31|2339.61|2348.67|2339.97|2348.03|2339.33|30
1627646890000|2021-07-30 12:08:10|2348.35|2339.65|2348.4|2339.7|2348.53|2339.83|2347.95|2339.25|21
1627646900000|2021-07-30 12:08:20|2348.48|2339.78|2348.54|2339.84|2348.82|2340.12|2348.35|2339.65|27
1627646910000|2021-07-30 12:08:30|2348.58|2339.88|2347.13|2338.43|2348.58|2339.88|2347.08|2338.38|34
1627646920000|2021-07-30 12:08:40|2347.3|2338.6|2345.71|2337.01|2347.42|2338.72|2345.62|2336.92|33
1627646930000|2021-07-30 12:08:50|2345.68|2336.98|2346.98|2338.28|2347.23|2338.53|2345.5|2336.8|39
1627646940000|2021-07-30 12:09:00|2346.93|2338.23|2347.93|2339.23|2348|2339.3|2345.67|2336.97|37
1627646950000|2021-07-30 12:09:10|2347.94|2339.24|2348.38|2339.68|2348.38|2339.68|2347.76|2339.06|37
1627646960000|2021-07-30 12:09:20|2348.34|2339.64|2348.09|2339.39|2348.4|2339.7|2348.01|2339.31|22
1627646970000|2021-07-30 12:09:30|2348.11|2339.41|2348.6|2339.9|2348.6|2339.9|2348.05|2339.35|33
1627646980000|2021-07-30 12:09:40|2348.65|2339.95|2348.43|2339.73|2348.89|2340.19|2348.4|2339.7|26
1627646990000|2021-07-30 12:09:50|2348.45|2339.75|2348.48|2339.78|2348.66|2339.96|2348.45|2339.75|20
1627647000000|2021-07-30 12:10:00|2348.47|2339.77|2348.94|2340.24|2349.48|2340.78|2348.24|2339.54|33
1627647010000|2021-07-30 12:10:10|2349.23|2340.53|2348.99|2340.29|2349.9|2341.2|2348.33|2339.63|36
1627647020000|2021-07-30 12:10:20|2348.91|2340.21|2348.99|2340.29|2349.47|2340.77|2348.35|2339.65|39
1627647030000|2021-07-30 12:10:30|2348.79|2340.09|2349.34|2340.64|2349.62|2340.92|2348.6|2339.9|35
1627647040000|2021-07-30 12:10:40|2349.43|2340.73|2348.5|2339.8|2349.62|2340.92|2348.32|2339.62|34
1627647050000|2021-07-30 12:10:50|2348.43|2339.73|2348.42|2339.72|2348.5|2339.8|2348.37|2339.67|23
1627647060000|2021-07-30 12:11:00|2348.27|2339.57|2349.06|2340.36|2349.07|2340.37|2348.27|2339.57|15
1627647070000|2021-07-30 12:11:10|2348.82|2340.12|2349.21|2340.51|2349.4|2340.7|2348.59|2339.89|20
1627647080000|2021-07-30 12:11:20|2348.7|2340|2348.45|2339.75|2349.24|2340.54|2348.45|2339.75|27
1627647090000|2021-07-30 12:11:30|2348.43|2339.73|2348.34|2339.64|2349.01|2340.31|2348.34|2339.64|30
1627647100000|2021-07-30 12:11:40|2348.49|2339.79|2349.2|2340.5|2349.32|2340.62|2348.34|2339.64|20
1627647110000|2021-07-30 12:11:50|2349.51|2340.81|2349.47|2340.77|2349.82|2341.12|2349.23|2340.53|32
1627647120000|2021-07-30 12:12:00|2349.65|2340.95|2350.73|2342.03|2350.81|2342.11|2348.83|2340.13|34
1627647130000|2021-07-30 12:12:10|2350.81|2342.11|2351.07|2342.37|2351.46|2342.76|2350.81|2342.11|31
1627647140000|2021-07-30 12:12:20|2351.25|2342.55|2350.29|2341.59|2351.59|2342.89|2350.29|2341.59|33
1627647150000|2021-07-30 12:12:30|2350.22|2341.52|2350.85|2342.15|2350.85|2342.15|2349.76|2341.06|38
1627647160000|2021-07-30 12:12:40|2350.96|2342.26|2350.88|2342.18|2351.11|2342.41|2349.94|2341.24|36
1627647170000|2021-07-30 12:12:50|2350.94|2342.24|2350.62|2341.92|2350.97|2342.27|2350.55|2341.85|30
1627647180000|2021-07-30 12:13:00|2350.58|2341.88|2350.51|2341.81|2350.65|2341.95|2350.49|2341.79|30
1627647190000|2021-07-30 12:13:10|2350.56|2341.86|2350.83|2342.13|2350.93|2342.23|2350.52|2341.82|26
1627647200000|2021-07-30 12:13:20|2350.82|2342.12|2350.03|2341.33|2350.94|2342.24|2349.74|2341.04|38
1627647210000|2021-07-30 12:13:30|2349.88|2341.18|2349.56|2340.86|2350.21|2341.51|2349.31|2340.61|37
1627647220000|2021-07-30 12:13:40|2349.59|2340.89|2350.03|2341.33|2350.1|2341.4|2349.29|2340.59|32
1627647230000|2021-07-30 12:13:50|2350.04|2341.34|2350.94|2342.24|2350.94|2342.24|2350.04|2341.34|26
1627647240000|2021-07-30 12:14:00|2350.84|2342.14|2350.96|2342.26|2351.06|2342.36|2350.68|2341.98|34
1627647250000|2021-07-30 12:14:10|2350.92|2342.22|2350.9|2342.2|2350.93|2342.23|2350.76|2342.06|14
1627647260000|2021-07-30 12:14:20|2350.84|2342.14|2350.74|2342.04|2350.95|2342.25|2350.67|2341.97|16
1627647270000|2021-07-30 12:14:30|2350.84|2342.14|2351.5|2342.8|2352.13|2343.43|2350.83|2342.13|30
1627647280000|2021-07-30 12:14:40|2351.49|2342.79|2351.58|2342.88|2352.05|2343.35|2350.53|2341.83|39
1627647290000|2021-07-30 12:14:50|2351.72|2343.02|2350.15|2341.45|2351.72|2343.02|2349.61|2340.91|38
1627647300000|2021-07-30 12:15:00|2350.26|2341.56|2350.93|2342.23|2351.04|2342.34|2349.94|2341.24|35
1627647310000|2021-07-30 12:15:10|2350.96|2342.26|2350.9|2342.2|2352.02|2343.32|2350.78|2342.08|37
1627647320000|2021-07-30 12:15:20|2350.79|2342.09|2350.82|2342.12|2351.23|2342.53|2350.64|2341.94|33
1627647330000|2021-07-30 12:15:30|2350.73|2342.03|2350.42|2341.72|2350.85|2342.15|2349.99|2341.29|36
1627647340000|2021-07-30 12:15:40|2350.25|2341.55|2348.42|2339.72|2350.34|2341.64|2348.42|2339.72|36
1627647350000|2021-07-30 12:15:50|2348.8|2340.1|2347.27|2338.57|2348.8|2340.1|2347.15|2338.45|35
1627647360000|2021-07-30 12:16:00|2347.25|2338.55|2347.9|2339.2|2348.42|2339.72|2346.97|2338.27|40
1627647370000|2021-07-30 12:16:10|2347.96|2339.26|2347.59|2338.89|2348.51|2339.81|2347.59|2338.89|36
1627647380000|2021-07-30 12:16:20|2347.36|2338.66|2346.74|2338.04|2347.77|2339.07|2346.53|2337.83|34
1627647390000|2021-07-30 12:16:30|2346.76|2338.06|2346.13|2337.43|2347.11|2338.41|2345.63|2336.93|39
1627647400000|2021-07-30 12:16:40|2346.14|2337.44|2346.63|2337.93|2346.69|2337.99|2345.88|2337.18|34
1627647410000|2021-07-30 12:16:50|2346.09|2337.39|2346.57|2337.87|2346.57|2337.87|2345.67|2336.97|36
1627647420000|2021-07-30 12:17:00|2345.92|2337.22|2346.92|2338.22|2346.93|2338.23|2345.79|2337.09|35
1627647430000|2021-07-30 12:17:10|2346.85|2338.15|2346.68|2337.98|2346.92|2338.22|2345.99|2337.29|34
1627647440000|2021-07-30 12:17:20|2346.62|2337.92|2346.91|2338.21|2346.94|2338.24|2346.55|2337.85|20
1627647450000|2021-07-30 12:17:30|2346.64|2337.94|2346.84|2338.14|2347.04|2338.34|2346.64|2337.94|9
1627647460000|2021-07-30 12:17:40|2347.09|2338.39|2347.09|2338.39|2347.09|2338.39|2346.6|2337.9|11
1627647470000|2021-07-30 12:17:50|2346.93|2338.23|2346.16|2337.46|2346.99|2338.29|2346.14|2337.44|11
1627647480000|2021-07-30 12:18:00|2346.15|2337.45|2346.73|2338.03|2347.08|2338.38|2346.12|2337.42|22
1627647490000|2021-07-30 12:18:10|2346.7|2338|2345.98|2337.28|2346.85|2338.15|2345.72|2337.02|20
1627647500000|2021-07-30 12:18:20|2346.02|2337.32|2345.95|2337.25|2346.24|2337.54|2345.8|2337.1|28
1627647510000|2021-07-30 12:18:30|2345.85|2337.15|2345.4|2336.7|2346.24|2337.54|2345.18|2336.48|25
1627647520000|2021-07-30 12:18:40|2345.41|2336.71|2345.19|2336.49|2345.53|2336.83|2345.11|2336.41|27
1627647530000|2021-07-30 12:18:50|2345.37|2336.67|2345.78|2337.08|2346.37|2337.67|2345.1|2336.4|27
1627647540000|2021-07-30 12:19:00|2345.84|2337.14|2345.81|2337.11|2346.09|2337.39|2345.46|2336.76|27
1627647550000|2021-07-30 12:19:10|2345.79|2337.09|2344.09|2335.39|2345.93|2337.23|2343.94|2335.24|36
1627647560000|2021-07-30 12:19:20|2344.51|2335.81|2343.86|2335.16|2344.68|2335.98|2343.83|2335.13|38
1627647570000|2021-07-30 12:19:30|2344.11|2335.41|2344.26|2335.56|2344.48|2335.78|2343.79|2335.09|32
1627647580000|2021-07-30 12:19:40|2344.45|2335.75|2344.48|2335.78|2345.21|2336.51|2344.09|2335.39|33
1627647590000|2021-07-30 12:19:50|2344.45|2335.75|2344.16|2335.46|2344.68|2335.98|2344.12|2335.42|32
1627647600000|2021-07-30 12:20:00|2344.18|2335.48|2344.12|2335.42|2344.36|2335.66|2343.84|2335.14|27
1627647610000|2021-07-30 12:20:10|2344.09|2335.39|2344.24|2335.54|2344.31|2335.61|2343.79|2335.09|33
1627647620000|2021-07-30 12:20:20|2344.21|2335.51|2344.29|2335.59|2344.87|2336.17|2344.21|2335.51|32
1627647630000|2021-07-30 12:20:30|2344.76|2336.06|2344.78|2336.08|2344.8|2336.1|2344.24|2335.54|37
1627647640000|2021-07-30 12:20:40|2344.67|2335.97|2344.95|2336.25|2345.36|2336.66|2344.53|2335.83|31
1627647650000|2021-07-30 12:20:50|2345.12|2336.42|2344.82|2336.12|2345.28|2336.58|2344.82|2336.12|28
1627647660000|2021-07-30 12:21:00|2344.89|2336.19|2345|2336.3|2345.03|2336.33|2344.72|2336.02|19
1627647670000|2021-07-30 12:21:10|2344.95|2336.25|2344.85|2336.15|2344.95|2336.25|2344.77|2336.07|14
1627647680000|2021-07-30 12:21:20|2344.95|2336.25|2344.72|2336.02|2344.95|2336.25|2344.6|2335.9|19
1627647690000|2021-07-30 12:21:30|2344.66|2335.96|2344.67|2335.97|2344.67|2335.97|2344.23|2335.53|26
1627647700000|2021-07-30 12:21:40|2344.55|2335.85|2344.95|2336.25|2345.18|2336.48|2344.55|2335.85|11
1627647710000|2021-07-30 12:21:50|2344.94|2336.24|2345.4|2336.7|2345.44|2336.74|2344.94|2336.24|11
1627647720000|2021-07-30 12:22:00|2345.45|2336.75|2345.85|2337.15|2346.17|2337.47|2345.45|2336.75|32
1627647730000|2021-07-30 12:22:10|2345.71|2337.01|2346.51|2337.81|2346.51|2337.81|2345.7|2337|30
1627647740000|2021-07-30 12:22:20|2345.84|2337.14|2346.21|2337.51|2346.48|2337.78|2345.63|2336.93|23
1627647750000|2021-07-30 12:22:30|2345.71|2337.01|2347.15|2338.45|2347.98|2339.28|2345.71|2337.01|25
1627647760000|2021-07-30 12:22:40|2347.23|2338.53|2347.59|2338.89|2347.6|2338.9|2347.16|2338.46|31
1627647770000|2021-07-30 12:22:50|2347.58|2338.88|2347.63|2338.93|2347.81|2339.11|2347.4|2338.7|29
1627647780000|2021-07-30 12:23:00|2347.73|2339.03|2347.52|2338.82|2348|2339.3|2347.44|2338.74|27
1627647790000|2021-07-30 12:23:10|2347.43|2338.73|2347.67|2338.97|2347.78|2339.08|2347.43|2338.73|12
1627647800000|2021-07-30 12:23:20|2347.79|2339.09|2347.6|2338.9|2347.79|2339.09|2347.6|2338.9|3
1627647810000|2021-07-30 12:23:30|2347.59|2338.89|2346.84|2338.14|2347.59|2338.89|2346.84|2338.14|18
1627647820000|2021-07-30 12:23:40|2346.75|2338.05|2346.75|2338.05|2346.99|2338.29|2346.65|2337.95|23
1627647830000|2021-07-30 12:23:50|2346.38|2337.68|2346.26|2337.56|2346.4|2337.7|2346.07|2337.37|16
1627647840000|2021-07-30 12:24:00|2346.27|2337.57|2346.15|2337.45|2346.3|2337.6|2346.12|2337.42|17
1627647850000|2021-07-30 12:24:10|2346.17|2337.47|2345.93|2337.23|2346.17|2337.47|2345.75|2337.05|22
1627647860000|2021-07-30 12:24:20|2345.87|2337.17|2345.35|2336.65|2345.92|2337.22|2345.16|2336.46|19
1627647870000|2021-07-30 12:24:30|2345.34|2336.64|2345.06|2336.36|2345.34|2336.64|2344.7|2336|28
1627647880000|2021-07-30 12:24:40|2345.07|2336.37|2346|2337.3|2346.06|2337.36|2345.02|2336.32|27
1627647890000|2021-07-30 12:24:50|2346.08|2337.38|2346.03|2337.33|2346.4|2337.7|2345.94|2337.24|25
1627647900000|2021-07-30 12:25:00|2346.05|2337.35|2345.83|2337.13|2346.09|2337.39|2345.83|2337.13|26
1627647910000|2021-07-30 12:25:10|2345.55|2336.85|2345.29|2336.59|2345.57|2336.87|2345.21|2336.51|24
1627647920000|2021-07-30 12:25:20|2345.23|2336.53|2345.38|2336.68|2345.56|2336.86|2345.17|2336.47|30
1627647930000|2021-07-30 12:25:30|2345.4|2336.7|2346.09|2337.39|2346.47|2337.77|2345.26|2336.56|33
1627647940000|2021-07-30 12:25:40|2346.02|2337.32|2345.77|2337.07|2346.4|2337.7|2345.63|2336.93|33
1627647950000|2021-07-30 12:25:50|2345.63|2336.93|2345.96|2337.26|2346.06|2337.36|2345.55|2336.85|25
1627647960000|2021-07-30 12:26:00|2345.64|2336.94|2345.43|2336.73|2345.95|2337.25|2345.38|2336.68|32
1627647970000|2021-07-30 12:26:10|2345.34|2336.64|2344.42|2335.72|2345.42|2336.72|2344.42|2335.72|30
1627647980000|2021-07-30 12:26:20|2344.4|2335.7|2343.55|2334.85|2344.47|2335.77|2343.42|2334.72|29
1627647990000|2021-07-30 12:26:30|2343.44|2334.74|2343.38|2334.68|2343.44|2334.74|2343.24|2334.54|29
1627648000000|2021-07-30 12:26:40|2343.37|2334.67|2342.76|2334.06|2343.41|2334.71|2341.89|2333.19|29
1627648010000|2021-07-30 12:26:50|2342.77|2334.07|2342.11|2333.41|2342.8|2334.1|2341.7|2333|32
1627648020000|2021-07-30 12:27:00|2342.12|2333.42|2341.52|2332.82|2342.49|2333.79|2341.52|2332.82|29
1627648030000|2021-07-30 12:27:10|2341.48|2332.78|2341.24|2332.54|2341.48|2332.78|2341.24|2332.54|15
1627648040000|2021-07-30 12:27:20|2341.23|2332.53|2340.86|2332.16|2341.23|2332.53|2340.84|2332.14|23
1627648050000|2021-07-30 12:27:30|2340.91|2332.21|2341.24|2332.54|2341.29|2332.59|2340.91|2332.21|33
1627648060000|2021-07-30 12:27:40|2341.23|2332.53|2341.66|2332.96|2341.98|2333.28|2341.23|2332.53|31
1627648070000|2021-07-30 12:27:50|2341.65|2332.95|2341.2|2332.5|2341.78|2333.08|2341.12|2332.42|31
1627648080000|2021-07-30 12:28:00|2341.07|2332.37|2341.2|2332.5|2341.2|2332.5|2340.95|2332.25|31
1627648090000|2021-07-30 12:28:10|2341.07|2332.37|2341.27|2332.57|2341.49|2332.79|2341.07|2332.37|36
1627648100000|2021-07-30 12:28:20|2341.19|2332.49|2341.32|2332.62|2341.54|2332.84|2341.19|2332.49|34
1627648110000|2021-07-30 12:28:30|2341.35|2332.65|2341.52|2332.82|2341.66|2332.96|2341.26|2332.56|33
1627648120000|2021-07-30 12:28:40|2341.71|2333.01|2342.72|2334.02|2342.76|2334.06|2341.58|2332.88|37
1627648130000|2021-07-30 12:28:50|2342.67|2333.97|2342.73|2334.03|2342.79|2334.09|2342.44|2333.74|34
1627648140000|2021-07-30 12:29:00|2342.77|2334.07|2343.46|2334.76|2343.71|2335.01|2342.32|2333.62|29
1627648150000|2021-07-30 12:29:10|2343.56|2334.86|2343.26|2334.56|2343.63|2334.93|2343.15|2334.45|26
1627648160000|2021-07-30 12:29:20|2343.07|2334.37|2342.69|2333.99|2343.11|2334.41|2342.58|2333.88|29
1627648170000|2021-07-30 12:29:30|2342.65|2333.95|2343.03|2334.33|2343.09|2334.39|2342.64|2333.94|18
1627648180000|2021-07-30 12:29:40|2343.02|2334.32|2343.85|2335.15|2343.92|2335.22|2342.98|2334.28|20
1627648190000|2021-07-30 12:29:50|2343.8|2335.1|2344|2335.3|2344.03|2335.33|2343.8|2335.1|14
1627648200000|2021-07-30 12:30:00|2344.23|2335.53|2343.14|2334.44|2344.31|2335.61|2342.92|2334.22|34
1627648210000|2021-07-30 12:30:10|2342.98|2334.28|2343.59|2334.89|2343.7|2335|2342.83|2334.13|34
1627648220000|2021-07-30 12:30:20|2343.69|2334.99|2343.59|2334.89|2344.17|2335.47|2343.59|2334.89|32
1627648230000|2021-07-30 12:30:30|2343.66|2334.96|2343.29|2334.59|2343.82|2335.12|2343.25|2334.55|38
1627648240000|2021-07-30 12:30:40|2343.33|2334.63|2341.9|2333.2|2343.44|2334.74|2341.84|2333.14|35
1627648250000|2021-07-30 12:30:50|2341.97|2333.27|2340.75|2332.05|2341.97|2333.27|2340.72|2332.02|34
1627648260000|2021-07-30 12:31:00|2340.81|2332.11|2340.42|2331.72|2341.12|2332.42|2340.42|2331.72|31
1627648270000|2021-07-30 12:31:10|2340.31|2331.61|2339.3|2330.6|2340.31|2331.61|2338.35|2329.65|39
1627648280000|2021-07-30 12:31:20|2339.31|2330.61|2339.34|2330.64|2339.53|2330.83|2339.09|2330.39|35
1627648290000|2021-07-30 12:31:30|2339.28|2330.58|2338.77|2330.07|2340.16|2331.46|2338.76|2330.06|40
1627648300000|2021-07-30 12:31:40|2338.53|2329.83|2338.54|2329.84|2338.65|2329.95|2338.17|2329.47|35
1627648310000|2021-07-30 12:31:50|2338.53|2329.83|2338.79|2330.09|2339.46|2330.76|2338.53|2329.83|32
1627648320000|2021-07-30 12:32:00|2338.98|2330.28|2339.77|2331.07|2339.82|2331.12|2338.98|2330.28|31
1627648330000|2021-07-30 12:32:10|2339.78|2331.08|2338.37|2329.67|2339.8|2331.1|2338.36|2329.66|27
1627648340000|2021-07-30 12:32:20|2338.34|2329.64|2337.99|2329.29|2338.34|2329.64|2337.89|2329.19|20
1627648350000|2021-07-30 12:32:30|2337.93|2329.23|2337.49|2328.79|2337.94|2329.24|2337.46|2328.76|20
1627648360000|2021-07-30 12:32:40|2337.46|2328.76|2337.32|2328.62|2337.5|2328.8|2337.32|2328.62|21
1627648370000|2021-07-30 12:32:50|2337.36|2328.66|2338.19|2329.49|2338.28|2329.58|2336.95|2328.25|25
1627648380000|2021-07-30 12:33:00|2338.28|2329.58|2339.92|2331.22|2340.01|2331.31|2338.11|2329.41|34
1627648390000|2021-07-30 12:33:10|2339.89|2331.19|2341.03|2332.33|2341.27|2332.57|2339.89|2331.19|34
1627648400000|2021-07-30 12:33:20|2341.25|2332.55|2341.33|2332.63|2341.33|2332.63|2340.93|2332.23|34
1627648410000|2021-07-30 12:33:30|2341.12|2332.42|2342.02|2333.32|2342.02|2333.32|2340.84|2332.14|38
1627648420000|2021-07-30 12:33:40|2341.62|2332.92|2342.26|2333.56|2342.66|2333.96|2341.62|2332.92|39
1627648430000|2021-07-30 12:33:50|2342.96|2334.26|2342.92|2334.22|2343.4|2334.7|2342.4|2333.7|29
1627648440000|2021-07-30 12:34:00|2342.54|2333.84|2342.42|2333.72|2342.54|2333.84|2342.09|2333.39|36
1627648450000|2021-07-30 12:34:10|2342.51|2333.81|2343.28|2334.58|2343.61|2334.91|2342.51|2333.81|34
1627648460000|2021-07-30 12:34:20|2343.29|2334.59|2344.06|2335.36|2344.27|2335.57|2343.22|2334.52|36
1627648470000|2021-07-30 12:34:30|2344.02|2335.32|2343.95|2335.25|2344.47|2335.77|2343.83|2335.13|33
1627648480000|2021-07-30 12:34:40|2343.93|2335.23|2344.94|2336.24|2345.09|2336.39|2343.93|2335.23|36
1627648490000|2021-07-30 12:34:50|2344.95|2336.25|2345.59|2336.89|2345.62|2336.92|2344.81|2336.11|37
1627648500000|2021-07-30 12:35:00|2345.61|2336.91|2345.4|2336.7|2345.78|2337.08|2345.29|2336.59|34
1627648510000|2021-07-30 12:35:10|2345.33|2336.63|2344.31|2335.61|2345.33|2336.63|2343.78|2335.08|38
1627648520000|2021-07-30 12:35:20|2344.11|2335.41|2341.95|2333.25|2344.16|2335.46|2341.95|2333.25|39
1627648530000|2021-07-30 12:35:30|2341.87|2333.17|2341.34|2332.64|2341.87|2333.17|2340.72|2332.02|37
1627648540000|2021-07-30 12:35:40|2341.62|2332.92|2341.78|2333.08|2341.79|2333.09|2340.7|2332|35
1627648550000|2021-07-30 12:35:50|2341.94|2333.24|2341.07|2332.37|2342.23|2333.53|2340.85|2332.15|33
1627648560000|2021-07-30 12:36:00|2341.26|2332.56|2342|2333.3|2342.68|2333.98|2340.84|2332.14|37
1627648570000|2021-07-30 12:36:10|2341.89|2333.19|2342.09|2333.39|2342.61|2333.91|2341.61|2332.91|27
1627648580000|2021-07-30 12:36:20|2342.15|2333.45|2341.71|2333.01|2342.28|2333.58|2341.71|2333.01|26
1627648590000|2021-07-30 12:36:30|2341.69|2332.99|2341.77|2333.07|2341.94|2333.24|2341.43|2332.73|28
1627648600000|2021-07-30 12:36:40|2341.79|2333.09|2343.43|2334.73|2343.43|2334.73|2341.78|2333.08|21
1627648610000|2021-07-30 12:36:50|2343.45|2334.75|2342.93|2334.23|2343.45|2334.75|2342.86|2334.16|22
1627648620000|2021-07-30 12:37:00|2342.92|2334.22|2342.79|2334.09|2343.25|2334.55|2342.68|2333.98|32
1627648630000|2021-07-30 12:37:10|2342.81|2334.11|2342.76|2334.06|2343.62|2334.92|2342.67|2333.97|31
1627648640000|2021-07-30 12:37:20|2342.8|2334.1|2342.77|2334.07|2343.03|2334.33|2342.69|2333.99|34
1627648650000|2021-07-30 12:37:30|2342.8|2334.1|2341.99|2333.29|2342.98|2334.28|2341.99|2333.29|36
1627648660000|2021-07-30 12:37:40|2341.98|2333.28|2342.67|2333.97|2342.94|2334.24|2341.88|2333.18|33
1627648670000|2021-07-30 12:37:50|2342.69|2333.99|2343.54|2334.84|2343.56|2334.86|2342.69|2333.99|18
1627648680000|2021-07-30 12:38:00|2343.52|2334.82|2343.61|2334.91|2343.64|2334.94|2343.4|2334.7|22
1627648690000|2021-07-30 12:38:10|2343.54|2334.84|2344.53|2335.83|2344.59|2335.89|2343.47|2334.77|20
1627648700000|2021-07-30 12:38:20|2344.55|2335.85|2344.77|2336.07|2344.89|2336.19|2344.55|2335.85|17
1627648710000|2021-07-30 12:38:30|2344.94|2336.24|2345.07|2336.37|2345.08|2336.38|2344.67|2335.97|26
1627648720000|2021-07-30 12:38:40|2344.99|2336.29|2345.1|2336.4|2345.14|2336.44|2344.36|2335.66|35
1627648730000|2021-07-30 12:38:50|2345.04|2336.34|2345.15|2336.45|2345.35|2336.65|2344.86|2336.16|36
1627648740000|2021-07-30 12:39:00|2344.98|2336.28|2345.05|2336.35|2345.51|2336.81|2344.96|2336.26|36
1627648750000|2021-07-30 12:39:10|2345.04|2336.34|2344.52|2335.82|2345.13|2336.43|2344.52|2335.82|31
1627648760000|2021-07-30 12:39:20|2344.55|2335.85|2344.55|2335.85|2344.61|2335.91|2344.54|2335.84|17
1627648770000|2021-07-30 12:39:30|2344.53|2335.83|2343.43|2334.73|2344.57|2335.87|2343.31|2334.61|29
1627648780000|2021-07-30 12:39:40|2343.47|2334.77|2343.85|2335.15|2343.88|2335.18|2343.47|2334.77|32
1627648790000|2021-07-30 12:39:50|2343.83|2335.13|2344.5|2335.8|2345|2336.3|2343.79|2335.09|34
1627648800000|2021-07-30 12:40:00|2344.52|2335.82|2345.89|2337.19|2346.06|2337.36|2344.49|2335.79|35
1627648810000|2021-07-30 12:40:10|2345.86|2337.16|2345.58|2336.88|2346.04|2337.34|2345.56|2336.86|29
1627648820000|2021-07-30 12:40:20|2345.6|2336.9|2345.64|2336.94|2345.72|2337.02|2345.45|2336.75|33
1627648830000|2021-07-30 12:40:30|2345.76|2337.06|2345.52|2336.82|2345.81|2337.11|2345.45|2336.75|32
1627648840000|2021-07-30 12:40:40|2345.3|2336.6|2346.41|2337.71|2346.41|2337.71|2345.08|2336.38|38
1627648850000|2021-07-30 12:40:50|2346.59|2337.89|2346.83|2338.13|2347.22|2338.52|2345.32|2336.62|40
1627648860000|2021-07-30 12:41:00|2346.6|2337.9|2348|2339.3|2348.3|2339.6|2346.6|2337.9|38
1627648870000|2021-07-30 12:41:10|2348.02|2339.32|2348.4|2339.7|2348.59|2339.89|2348.02|2339.32|35
1627648880000|2021-07-30 12:41:20|2348.61|2339.91|2348.18|2339.48|2348.61|2339.91|2348.14|2339.44|31
1627648890000|2021-07-30 12:41:30|2348.3|2339.6|2348.41|2339.71|2348.58|2339.88|2348.04|2339.34|31
1627648900000|2021-07-30 12:41:40|2348.45|2339.75|2348.93|2340.23|2348.99|2340.29|2348.37|2339.67|37
1627648910000|2021-07-30 12:41:50|2348.98|2340.28|2347.48|2338.78|2348.98|2340.28|2347.38|2338.68|31
1627648920000|2021-07-30 12:42:00|2347.44|2338.74|2346.25|2337.55|2347.64|2338.94|2346.25|2337.55|39
1627648930000|2021-07-30 12:42:10|2346.36|2337.66|2346.09|2337.39|2347.08|2338.38|2346.05|2337.35|38
1627648940000|2021-07-30 12:42:20|2346.1|2337.4|2346.01|2337.31|2346.16|2337.46|2345.93|2337.23|21
1627648950000|2021-07-30 12:42:30|2346.02|2337.32|2346.2|2337.5|2346.29|2337.59|2345.96|2337.26|20
1627648960000|2021-07-30 12:42:40|2346.21|2337.51|2346.21|2337.51|2347.14|2338.44|2346.14|2337.44|37
1627648970000|2021-07-30 12:42:50|2346.24|2337.54|2346.22|2337.52|2346.69|2337.99|2346.1|2337.4|34
1627648980000|2021-07-30 12:43:00|2346.21|2337.51|2344.39|2335.69|2346.64|2337.94|2344.28|2335.58|39
1627648990000|2021-07-30 12:43:10|2344.42|2335.72|2344.02|2335.32|2344.42|2335.72|2343.67|2334.97|28
1627649000000|2021-07-30 12:43:20|2344.03|2335.33|2344.57|2335.87|2344.99|2336.29|2344.03|2335.33|27
1627649010000|2021-07-30 12:43:30|2344.55|2335.85|2343.54|2334.84|2344.58|2335.88|2343.52|2334.82|31
1627649020000|2021-07-30 12:43:40|2343.56|2334.86|2343.49|2334.79|2344.1|2335.4|2343.49|2334.79|28
1627649030000|2021-07-30 12:43:50|2343.51|2334.81|2344.11|2335.41|2344.11|2335.41|2343.51|2334.81|22
1627649040000|2021-07-30 12:44:00|2344.1|2335.4|2343.8|2335.1|2344.57|2335.87|2343.52|2334.82|29
1627649050000|2021-07-30 12:44:10|2343.91|2335.21|2343.82|2335.12|2344.39|2335.69|2343.63|2334.93|35
1627649060000|2021-07-30 12:44:20|2344.12|2335.42|2344.03|2335.33|2344.12|2335.42|2343.66|2334.96|33
1627649070000|2021-07-30 12:44:30|2344.05|2335.35|2343.57|2334.87|2344.05|2335.35|2343.45|2334.75|32
1627649080000|2021-07-30 12:44:40|2343.71|2335.01|2343.82|2335.12|2344.03|2335.33|2343.57|2334.87|35
1627649090000|2021-07-30 12:44:50|2343.75|2335.05|2343.72|2335.02|2344|2335.3|2343.65|2334.95|32
1627649100000|2021-07-30 12:45:00|2343.73|2335.03|2344.67|2335.97|2344.83|2336.13|2343.68|2334.98|21
1627649110000|2021-07-30 12:45:10|2344.83|2336.13|2344.17|2335.47|2345|2336.3|2343.94|2335.24|30
1627649120000|2021-07-30 12:45:20|2344.11|2335.41|2343.64|2334.94|2344.36|2335.66|2343.64|2334.94|37
1627649130000|2021-07-30 12:45:30|2343.62|2334.92|2342.74|2334.04|2343.62|2334.92|2342.6|2333.9|36
1627649140000|2021-07-30 12:45:40|2342.72|2334.02|2342.67|2333.97|2342.87|2334.17|2342.57|2333.87|35
1627649150000|2021-07-30 12:45:50|2342.63|2333.93|2343.56|2334.86|2344.1|2335.4|2342.6|2333.9|39
1627649160000|2021-07-30 12:46:00|2343.53|2334.83|2343.72|2335.02|2343.88|2335.18|2343.15|2334.45|35
1627649170000|2021-07-30 12:46:10|2343.71|2335.01|2345.02|2336.32|2345.02|2336.32|2343.71|2335.01|29
1627649180000|2021-07-30 12:46:20|2345.18|2336.48|2345.05|2336.35|2345.5|2336.8|2344.94|2336.24|39
1627649190000|2021-07-30 12:46:30|2345.02|2336.32|2344.6|2335.9|2345.12|2336.42|2344.31|2335.61|37
1627649200000|2021-07-30 12:46:40|2344.49|2335.79|2345.29|2336.59|2345.56|2336.86|2344.49|2335.79|39
1627649210000|2021-07-30 12:46:50|2345.25|2336.55|2345.61|2336.91|2346.16|2337.46|2345.01|2336.31|28
1627649220000|2021-07-30 12:47:00|2345.13|2336.43|2345.75|2337.05|2346.32|2337.62|2345.13|2336.43|23
1627649230000|2021-07-30 12:47:10|2346.03|2337.33|2345.75|2337.05|2346.03|2337.33|2345.43|2336.73|22
1627649240000|2021-07-30 12:47:20|2345.98|2337.28|2346.65|2337.95|2346.66|2337.96|2345.93|2337.23|28
1627649250000|2021-07-30 12:47:30|2346.63|2337.93|2346.64|2337.94|2346.68|2337.98|2346.63|2337.93|32
1627649260000|2021-07-30 12:47:40|2346.67|2337.97|2347.34|2338.64|2347.37|2338.67|2346.23|2337.53|20
1627649270000|2021-07-30 12:47:50|2347.29|2338.59|2347.15|2338.45|2347.31|2338.61|2347.12|2338.42|9
1627649280000|2021-07-30 12:48:00|2347.25|2338.55|2347.51|2338.81|2347.56|2338.86|2347.06|2338.36|20
1627649290000|2021-07-30 12:48:10|2347.52|2338.82|2346.32|2337.62|2347.71|2339.01|2346.09|2337.39|35
1627649300000|2021-07-30 12:48:20|2346.29|2337.59|2347.3|2338.6|2347.51|2338.81|2346.29|2337.59|35
1627649310000|2021-07-30 12:48:30|2347.31|2338.61|2346.81|2338.11|2347.34|2338.64|2346.72|2338.02|36
1627649320000|2021-07-30 12:48:40|2346.79|2338.09|2346.59|2337.89|2346.81|2338.11|2346.56|2337.86|34
1627649330000|2021-07-30 12:48:50|2346.55|2337.85|2346.61|2337.91|2346.69|2337.99|2346.55|2337.85|13
1627649340000|2021-07-30 12:49:00|2346.54|2337.84|2347.33|2338.63|2347.34|2338.64|2346.4|2337.7|34
1627649350000|2021-07-30 12:49:10|2347.37|2338.67|2347.24|2338.54|2347.39|2338.69|2347.2|2338.5|31
1627649360000|2021-07-30 12:49:20|2347.32|2338.62|2347.14|2338.44|2347.36|2338.66|2347.03|2338.33|33
1627649370000|2021-07-30 12:49:30|2347.11|2338.41|2347.12|2338.42|2347.58|2338.88|2347.01|2338.31|37
1627649380000|2021-07-30 12:49:40|2347.18|2338.48|2346.71|2338.01|2347.26|2338.56|2346.66|2337.96|32
1627649390000|2021-07-30 12:49:50|2346.68|2337.98|2346.77|2338.07|2346.86|2338.16|2346.58|2337.88|35
1627649400000|2021-07-30 12:50:00|2346.74|2338.04|2345.73|2337.03|2346.75|2338.05|2344.58|2335.88|39
1627649410000|2021-07-30 12:50:10|2345.74|2337.04|2344.66|2335.96|2345.87|2337.17|2344.66|2335.96|38
1627649420000|2021-07-30 12:50:20|2344.63|2335.93|2345.1|2336.4|2345.18|2336.48|2344.47|2335.77|36
1627649430000|2021-07-30 12:50:30|2345.11|2336.41|2345.16|2336.46|2345.2|2336.5|2344.48|2335.78|35
1627649440000|2021-07-30 12:50:40|2345.2|2336.5|2345.25|2336.55|2345.34|2336.64|2344.94|2336.24|25
1627649450000|2021-07-30 12:50:50|2345|2336.3|2344.88|2336.18|2345.18|2336.48|2344.79|2336.09|30
1627649460000|2021-07-30 12:51:00|2344.91|2336.21|2344.71|2336.01|2345.1|2336.4|2344.54|2335.84|33
1627649470000|2021-07-30 12:51:10|2344.68|2335.98|2344.37|2335.67|2344.95|2336.25|2344.06|2335.36|30
1627649480000|2021-07-30 12:51:20|2344.48|2335.78|2344.54|2335.84|2344.76|2336.06|2344.48|2335.78|33
1627649490000|2021-07-30 12:51:30|2344.53|2335.83|2343.6|2334.9|2344.53|2335.83|2343.57|2334.87|37
1627649500000|2021-07-30 12:51:40|2343.61|2334.91|2343.55|2334.85|2344.01|2335.31|2343.53|2334.83|36
1627649510000|2021-07-30 12:51:50|2343.57|2334.87|2343.47|2334.77|2344.18|2335.48|2343.42|2334.72|35
1627649520000|2021-07-30 12:52:00|2343.44|2334.74|2343.51|2334.81|2343.51|2334.81|2343.31|2334.61|32
1627649530000|2021-07-30 12:52:10|2343.49|2334.79|2343.46|2334.76|2343.67|2334.97|2343.33|2334.63|38
1627649540000|2021-07-30 12:52:20|2343.33|2334.63|2343.66|2334.96|2343.66|2334.96|2343.33|2334.63|29
1627649550000|2021-07-30 12:52:30|2343.6|2334.9|2343.24|2334.54|2343.65|2334.95|2343.24|2334.54|27
1627649560000|2021-07-30 12:52:40|2343.22|2334.52|2342.8|2334.1|2343.22|2334.52|2342.73|2334.03|21
1627649570000|2021-07-30 12:52:50|2342.69|2333.99|2342.78|2334.08|2343.01|2334.31|2342.43|2333.73|35
1627649580000|2021-07-30 12:53:00|2342.85|2334.15|2342.43|2333.73|2342.85|2334.15|2342.39|2333.69|36
1627649590000|2021-07-30 12:53:10|2342.4|2333.7|2341.87|2333.17|2342.49|2333.79|2340.98|2332.28|37
1627649600000|2021-07-30 12:53:20|2341.91|2333.21|2341.64|2332.94|2342.31|2333.61|2341.09|2332.39|36
1627649610000|2021-07-30 12:53:30|2341.71|2333.01|2341.51|2332.81|2342.43|2333.73|2341.05|2332.35|36
1627649620000|2021-07-30 12:53:40|2341.56|2332.86|2341.61|2332.91|2341.73|2333.03|2341.06|2332.36|35
1627649630000|2021-07-30 12:53:50|2341.62|2332.92|2341.7|2333|2342.02|2333.32|2341.38|2332.68|36
1627649640000|2021-07-30 12:54:00|2341.72|2333.02|2341.73|2333.03|2342.07|2333.37|2341.51|2332.81|38
1627649650000|2021-07-30 12:54:10|2341.7|2333|2341.68|2332.98|2341.92|2333.22|2341.67|2332.97|33
1627649660000|2021-07-30 12:54:20|2341.65|2332.95|2341.26|2332.56|2341.76|2333.06|2341.19|2332.49|36
1627649670000|2021-07-30 12:54:30|2341.35|2332.65|2341.83|2333.13|2342.36|2333.66|2341.18|2332.48|32
1627649680000|2021-07-30 12:54:40|2341.85|2333.15|2340.96|2332.26|2342.36|2333.66|2340.8|2332.1|33
1627649690000|2021-07-30 12:54:50|2340.95|2332.25|2341.8|2333.1|2341.92|2333.22|2340.44|2331.74|36
1627649700000|2021-07-30 12:55:00|2341.85|2333.15|2341.23|2332.53|2341.94|2333.24|2341.12|2332.42|36
1627649710000|2021-07-30 12:55:10|2341.36|2332.66|2340.79|2332.09|2341.37|2332.67|2340.51|2331.81|37
1627649720000|2021-07-30 12:55:20|2340.95|2332.25|2340.25|2331.55|2341.28|2332.58|2340.24|2331.54|34
1627649730000|2021-07-30 12:55:30|2339.97|2331.27|2339.45|2330.75|2339.97|2331.27|2339.28|2330.58|34
1627649740000|2021-07-30 12:55:40|2339.47|2330.77|2340.31|2331.61|2340.45|2331.75|2339.47|2330.77|35
1627649750000|2021-07-30 12:55:50|2340.33|2331.63|2340.55|2331.85|2340.61|2331.91|2339.84|2331.14|38
1627649760000|2021-07-30 12:56:00|2340.53|2331.83|2341.51|2332.81|2341.58|2332.88|2340.42|2331.72|36
1627649770000|2021-07-30 12:56:10|2341.27|2332.57|2342.26|2333.56|2342.67|2333.97|2341.06|2332.36|32
1627649780000|2021-07-30 12:56:20|2342.25|2333.55|2341.98|2333.28|2342.3|2333.6|2341.59|2332.89|35
1627649790000|2021-07-30 12:56:30|2341.93|2333.23|2341.85|2333.15|2342.3|2333.6|2341.61|2332.91|34
1627649800000|2021-07-30 12:56:40|2341.76|2333.06|2342.18|2333.48|2342.18|2333.48|2341.49|2332.79|33
1627649810000|2021-07-30 12:56:50|2342.32|2333.62|2342.57|2333.87|2342.6|2333.9|2342.04|2333.34|39
1627649820000|2021-07-30 12:57:00|2342.45|2333.75|2341.86|2333.16|2343.59|2334.89|2341.86|2333.16|37
1627649830000|2021-07-30 12:57:10|2341.93|2333.23|2341.02|2332.32|2342.37|2333.67|2340.98|2332.28|37
1627649840000|2021-07-30 12:57:20|2340.91|2332.21|2340.75|2332.05|2341.33|2332.63|2340.72|2332.02|34
1627649850000|2021-07-30 12:57:30|2340.79|2332.09|2339.11|2330.41|2340.95|2332.25|2339.04|2330.34|37
1627649860000|2021-07-30 12:57:40|2339.22|2330.52|2339.26|2330.56|2339.42|2330.72|2339.13|2330.43|22
1627649870000|2021-07-30 12:57:50|2339.27|2330.57|2339.37|2330.67|2339.37|2330.67|2339.1|2330.4|15
1627649880000|2021-07-30 12:58:00|2339.31|2330.61|2339.27|2330.57|2339.37|2330.67|2339.02|2330.32|17
1627649890000|2021-07-30 12:58:10|2339|2330.3|2339.09|2330.39|2339.36|2330.66|2338.74|2330.04|24
1627649900000|2021-07-30 12:58:20|2339.01|2330.31|2337.98|2329.28|2339.12|2330.42|2337.72|2329.02|35
1627649910000|2021-07-30 12:58:30|2338|2329.3|2338.13|2329.43|2338.43|2329.73|2338|2329.3|31
1627649920000|2021-07-30 12:58:40|2338.14|2329.44|2338.08|2329.38|2338.29|2329.59|2338.05|2329.35|20
1627649930000|2021-07-30 12:58:50|2338.04|2329.34|2338.5|2329.8|2338.54|2329.84|2337.95|2329.25|25
1627649940000|2021-07-30 12:59:00|2338.56|2329.86|2338.26|2329.56|2338.73|2330.03|2338.23|2329.53|17
1627649950000|2021-07-30 12:59:10|2338.25|2329.55|2337.98|2329.28|2338.27|2329.57|2337.81|2329.11|33
1627649960000|2021-07-30 12:59:20|2337.95|2329.25|2337.83|2329.13|2338.04|2329.34|2337.64|2328.94|26
1627649970000|2021-07-30 12:59:30|2337.97|2329.27|2337.85|2329.15|2338.02|2329.32|2337.55|2328.85|35
1627649980000|2021-07-30 12:59:40|2337.64|2328.94|2337.91|2329.21|2338.49|2329.79|2337.64|2328.94|36
1627649990000|2021-07-30 12:59:50|2337.81|2329.11|2338|2329.3|2338|2329.3|2337.45|2328.75|34
1627650000000|2021-07-30 13:00:00|2337.87|2329.17|2336.87|2328.17|2337.87|2329.17|2336.69|2327.99|37
1627650010000|2021-07-30 13:00:10|2337.04|2328.34|2338.59|2329.89|2338.64|2329.94|2336.97|2328.27|35
1627650020000|2021-07-30 13:00:20|2338.58|2329.88|2340.6|2331.9|2340.6|2331.9|2338.26|2329.56|37
1627650030000|2021-07-30 13:00:30|2340.56|2331.86|2339.94|2331.24|2340.56|2331.86|2339.85|2331.15|36
1627650040000|2021-07-30 13:00:40|2339.98|2331.28|2341.17|2332.47|2341.17|2332.47|2339.84|2331.14|33
1627650050000|2021-07-30 13:00:50|2341.2|2332.5|2341.28|2332.58|2341.32|2332.62|2340.95|2332.25|33
1627650060000|2021-07-30 13:01:00|2341.26|2332.56|2341.13|2332.43|2341.26|2332.56|2341.12|2332.42|22
1627650070000|2021-07-30 13:01:10|2341.14|2332.44|2341.16|2332.46|2341.19|2332.49|2341.12|2332.42|5
1627650080000|2021-07-30 13:01:20|2341.19|2332.49|2340.1|2331.4|2341.19|2332.49|2339.92|2331.22|32
1627650090000|2021-07-30 13:01:30|2340.14|2331.44|2340.29|2331.59|2340.43|2331.73|2340.14|2331.44|27
1627650100000|2021-07-30 13:01:40|2340.3|2331.6|2341.17|2332.47|2341.4|2332.7|2340.17|2331.47|20
1627650110000|2021-07-30 13:01:50|2340.7|2332|2342.37|2333.67|2342.42|2333.72|2340.7|2332|29
1627650120000|2021-07-30 13:02:00|2342.41|2333.71|2342.48|2333.78|2342.51|2333.81|2342.14|2333.44|31
1627650130000|2021-07-30 13:02:10|2342.18|2333.48|2342.18|2333.48|2342.47|2333.77|2342.05|2333.35|40
1627650140000|2021-07-30 13:02:20|2342.25|2333.55|2342.09|2333.39|2342.25|2333.55|2341.99|2333.29|34
1627650150000|2021-07-30 13:02:30|2341.97|2333.27|2341.97|2333.27|2342.17|2333.47|2341.93|2333.23|32
1627650160000|2021-07-30 13:02:40|2342.18|2333.48|2342.01|2333.31|2342.61|2333.91|2341.91|2333.21|36
1627650170000|2021-07-30 13:02:50|2342.03|2333.33|2342.65|2333.95|2342.7|2334|2342.03|2333.33|26
1627650180000|2021-07-30 13:03:00|2342.56|2333.86|2342.01|2333.31|2342.76|2334.06|2341.9|2333.2|33
1627650190000|2021-07-30 13:03:10|2342|2333.3|2342.13|2333.43|2342.5|2333.8|2341.94|2333.24|33
1627650200000|2021-07-30 13:03:20|2342.12|2333.42|2342.25|2333.55|2342.49|2333.79|2342.05|2333.35|38
1627650210000|2021-07-30 13:03:30|2342.23|2333.53|2342.33|2333.63|2342.53|2333.83|2342.17|2333.47|27
1627650220000|2021-07-30 13:03:40|2342.32|2333.62|2342.14|2333.44|2342.43|2333.73|2342.14|2333.44|30
1627650230000|2021-07-30 13:03:50|2342.2|2333.5|2342.45|2333.75|2342.45|2333.75|2341.91|2333.21|30
1627650240000|2021-07-30 13:04:00|2342.26|2333.56|2342.24|2333.54|2342.48|2333.78|2342.17|2333.47|30
1627650250000|2021-07-30 13:04:10|2342.19|2333.49|2340.91|2332.21|2342.28|2333.58|2340.91|2332.21|31
1627650260000|2021-07-30 13:04:20|2340.97|2332.27|2341.77|2333.07|2341.84|2333.14|2340.87|2332.17|36
1627650270000|2021-07-30 13:04:30|2341.75|2333.05|2342.02|2333.32|2342.21|2333.51|2341.71|2333.01|32
1627650280000|2021-07-30 13:04:40|2342.01|2333.31|2342.63|2333.93|2342.63|2333.93|2341.87|2333.17|32
1627650290000|2021-07-30 13:04:50|2342.56|2333.86|2342.6|2333.9|2342.74|2334.04|2342.56|2333.86|25
1627650300000|2021-07-30 13:05:00|2342.59|2333.89|2342.38|2333.68|2342.64|2333.94|2342.14|2333.44|34
1627650310000|2021-07-30 13:05:10|2342.37|2333.67|2341.32|2332.62|2342.37|2333.67|2340.8|2332.1|38
1627650320000|2021-07-30 13:05:20|2341.43|2332.73|2341.88|2333.18|2342.41|2333.71|2341.16|2332.46|38
1627650330000|2021-07-30 13:05:30|2341.84|2333.14|2340.49|2331.79|2341.84|2333.14|2340.38|2331.68|37
1627650340000|2021-07-30 13:05:40|2340.7|2332|2340.04|2331.34|2340.7|2332|2339.9|2331.2|38
1627650350000|2021-07-30 13:05:50|2340.2|2331.5|2339.6|2330.9|2340.2|2331.5|2339.35|2330.65|36
1627650360000|2021-07-30 13:06:00|2339.65|2330.95|2339.33|2330.63|2339.65|2330.95|2338.96|2330.26|26
1627650370000|2021-07-30 13:06:10|2339.36|2330.66|2339.07|2330.37|2339.39|2330.69|2339|2330.3|30
1627650380000|2021-07-30 13:06:20|2339|2330.3|2338.64|2329.94|2339.28|2330.58|2338.54|2329.84|32
1627650390000|2021-07-30 13:06:30|2338.62|2329.92|2338.01|2329.31|2338.62|2329.92|2338.01|2329.31|28
1627650400000|2021-07-30 13:06:40|2337.71|2329.01|2336.95|2328.25|2337.76|2329.06|2336.91|2328.21|39
1627650410000|2021-07-30 13:06:50|2336.74|2328.04|2336.96|2328.26|2337.32|2328.62|2336.57|2327.87|36
1627650420000|2021-07-30 13:07:00|2336.16|2327.46|2331.37|2322.67|2336.16|2327.46|2331.07|2322.37|36
1627650430000|2021-07-30 13:07:10|2330.14|2321.44|2329.64|2320.94|2330.31|2321.61|2329.29|2320.59|26
1627650440000|2021-07-30 13:07:20|2329.77|2321.07|2331.62|2322.92|2332.35|2323.65|2329.77|2321.07|31
1627650450000|2021-07-30 13:07:30|2331.52|2322.82|2330.76|2322.06|2331.72|2323.02|2330.65|2321.95|39
1627650460000|2021-07-30 13:07:40|2330.77|2322.07|2332.96|2324.26|2333.11|2324.41|2330.77|2322.07|39
1627650470000|2021-07-30 13:07:50|2332.98|2324.28|2334.03|2325.33|2334.56|2325.86|2332.88|2324.18|39
1627650480000|2021-07-30 13:08:00|2333.83|2325.13|2334.2|2325.5|2334.45|2325.75|2333.02|2324.32|36
1627650490000|2021-07-30 13:08:10|2334.17|2325.47|2334.49|2325.79|2334.54|2325.84|2333.82|2325.12|39
1627650500000|2021-07-30 13:08:20|2334.47|2325.77|2334.94|2326.24|2335.12|2326.42|2334.46|2325.76|33
1627650510000|2021-07-30 13:08:30|2335.01|2326.31|2334.15|2325.45|2335.06|2326.36|2334.01|2325.31|39
1627650520000|2021-07-30 13:08:40|2334.02|2325.32|2333.59|2324.89|2334.35|2325.65|2333.44|2324.74|33
1627650530000|2021-07-30 13:08:50|2333.73|2325.03|2334.51|2325.81|2334.59|2325.89|2333.73|2325.03|34
1627650540000|2021-07-30 13:09:00|2334.7|2326|2334.57|2325.87|2334.96|2326.26|2333.94|2325.24|34
1627650550000|2021-07-30 13:09:10|2334.59|2325.89|2335.13|2326.43|2335.38|2326.68|2334.46|2325.76|25
1627650560000|2021-07-30 13:09:20|2335.48|2326.78|2335.25|2326.55|2335.48|2326.78|2335.13|2326.43|26
1627650570000|2021-07-30 13:09:30|2335.27|2326.57|2334.83|2326.13|2335.41|2326.71|2334.83|2326.13|22
1627650580000|2021-07-30 13:09:40|2334.74|2326.04|2334.8|2326.1|2334.81|2326.11|2334.49|2325.79|25
1627650590000|2021-07-30 13:09:50|2334.79|2326.09|2334.99|2326.29|2334.99|2326.29|2334.46|2325.76|32
1627650600000|2021-07-30 13:10:00|2334.92|2326.22|2332.45|2323.75|2334.92|2326.22|2332.2|2323.5|35
1627650610000|2021-07-30 13:10:10|2332.44|2323.74|2332.15|2323.45|2333|2324.3|2332.15|2323.45|35
1627650620000|2021-07-30 13:10:20|2331.78|2323.08|2330.73|2322.03|2331.97|2323.27|2330.64|2321.94|30
1627650630000|2021-07-30 13:10:30|2330.36|2321.66|2330.5|2321.8|2330.66|2321.96|2329.78|2321.08|33
1627650640000|2021-07-30 13:10:40|2330.61|2321.91|2331.15|2322.45|2331.15|2322.45|2330.54|2321.84|30
1627650650000|2021-07-30 13:10:50|2331.2|2322.5|2331.94|2323.24|2331.94|2323.24|2331.03|2322.33|35
1627650660000|2021-07-30 13:11:00|2331.66|2322.96|2332.19|2323.49|2332.24|2323.54|2331.65|2322.95|34
1627650670000|2021-07-30 13:11:10|2332.22|2323.52|2332.41|2323.71|2332.41|2323.71|2331.89|2323.19|32
1627650680000|2021-07-30 13:11:20|2332.98|2324.28|2334.93|2326.23|2334.97|2326.27|2332.98|2324.28|38
1627650690000|2021-07-30 13:11:30|2334.85|2326.15|2334.76|2326.06|2335.09|2326.39|2334.59|2325.89|37
1627650700000|2021-07-30 13:11:40|2334.75|2326.05|2334.48|2325.78|2334.75|2326.05|2333.64|2324.94|32
1627650710000|2021-07-30 13:11:50|2334.47|2325.77|2335.05|2326.35|2335.11|2326.41|2334.38|2325.68|35
1627650720000|2021-07-30 13:12:00|2334.78|2326.08|2335.01|2326.31|2335.11|2326.41|2334.78|2326.08|7
1627650730000|2021-07-30 13:12:10|2334.79|2326.09|2334.79|2326.09|2335.06|2326.36|2334.78|2326.08|7
1627650740000|2021-07-30 13:12:20|2335.06|2326.36|2335.14|2326.44|2335.27|2326.57|2335.06|2326.36|10
1627650750000|2021-07-30 13:12:30|2335.16|2326.46|2335|2326.3|2335.16|2326.46|2335|2326.3|14
1627650760000|2021-07-30 13:12:40|2334.94|2326.24|2334.94|2326.24|2335.21|2326.51|2334.84|2326.14|15
1627650770000|2021-07-30 13:12:50|2335.17|2326.47|2335.05|2326.35|2335.17|2326.47|2333.99|2325.29|30
1627650780000|2021-07-30 13:13:00|2334.82|2326.12|2335.25|2326.55|2335.34|2326.64|2334.82|2326.12|33
1627650790000|2021-07-30 13:13:10|2335.26|2326.56|2335.95|2327.25|2335.95|2327.25|2335.05|2326.35|32
1627650800000|2021-07-30 13:13:20|2335.87|2327.17|2336.3|2327.6|2336.94|2328.24|2335.44|2326.74|37
1627650810000|2021-07-30 13:13:30|2336.49|2327.79|2336.89|2328.19|2337.73|2329.03|2336.3|2327.6|39
1627650820000|2021-07-30 13:13:40|2336.85|2328.15|2336.76|2328.06|2337.04|2328.34|2336.09|2327.39|34
1627650830000|2021-07-30 13:13:50|2336.98|2328.28|2337|2328.3|2337.61|2328.91|2336.85|2328.15|36
1627650840000|2021-07-30 13:14:00|2337.21|2328.51|2336.39|2327.69|2337.21|2328.51|2336.39|2327.69|37
1627650850000|2021-07-30 13:14:10|2336.21|2327.51|2337|2328.3|2337.51|2328.81|2336.08|2327.38|35
1627650860000|2021-07-30 13:14:20|2337.25|2328.55|2336.89|2328.19|2337.47|2328.77|2336.89|2328.19|31
1627650870000|2021-07-30 13:14:30|2337.34|2328.64|2337.12|2328.42|2337.34|2328.64|2337.06|2328.36|23
1627650880000|2021-07-30 13:14:40|2337.17|2328.47|2336.35|2327.65|2337.4|2328.7|2336.35|2327.65|28
1627650890000|2021-07-30 13:14:50|2336.3|2327.6|2336.8|2328.1|2336.98|2328.28|2336.3|2327.6|36
1627650900000|2021-07-30 13:15:00|2337.18|2328.48|2335.62|2326.92|2337.24|2328.54|2335.57|2326.87|35
1627650910000|2021-07-30 13:15:10|2335.61|2326.91|2335.15|2326.45|2336.04|2327.34|2334.95|2326.25|29
1627650920000|2021-07-30 13:15:20|2335.22|2326.52|2334.1|2325.4|2335.53|2326.83|2333.95|2325.25|36
1627650930000|2021-07-30 13:15:30|2333.98|2325.28|2333.49|2324.79|2334.07|2325.37|2333.33|2324.63|33
1627650940000|2021-07-30 13:15:40|2333.48|2324.78|2333.25|2324.55|2333.65|2324.95|2333.25|2324.55|30
1627650950000|2021-07-30 13:15:50|2333.26|2324.56|2332.1|2323.4|2333.26|2324.56|2331.33|2322.63|31
1627650960000|2021-07-30 13:16:00|2331.95|2323.25|2333.5|2324.8|2333.5|2324.8|2331.4|2322.7|34
1627650970000|2021-07-30 13:16:10|2333.49|2324.79|2334.6|2325.9|2334.6|2325.9|2333.49|2324.79|36
1627650980000|2021-07-30 13:16:20|2334.85|2326.15|2335.84|2327.14|2336.23|2327.53|2334.15|2325.45|37
1627650990000|2021-07-30 13:16:30|2336.19|2327.49|2336.41|2327.71|2336.88|2328.18|2335.97|2327.27|33
1627651000000|2021-07-30 13:16:40|2336.5|2327.8|2335.98|2327.28|2336.85|2328.15|2335.94|2327.24|35
1627651010000|2021-07-30 13:16:50|2336.01|2327.31|2336.49|2327.79|2336.66|2327.96|2336.01|2327.31|31
1627651020000|2021-07-30 13:17:00|2336.47|2327.77|2338.12|2329.42|2338.21|2329.51|2336.47|2327.77|39
1627651030000|2021-07-30 13:17:10|2338.13|2329.43|2338.26|2329.56|2338.52|2329.82|2337.97|2329.27|38
1627651040000|2021-07-30 13:17:20|2338.45|2329.75|2338.39|2329.69|2338.65|2329.95|2338.38|2329.68|24
1627651050000|2021-07-30 13:17:30|2338.43|2329.73|2337.79|2329.09|2338.78|2330.08|2337.75|2329.05|34
1627651060000|2021-07-30 13:17:40|2337.84|2329.14|2338.49|2329.79|2338.77|2330.07|2337.7|2329|36
1627651070000|2021-07-30 13:17:50|2338.47|2329.77|2338.83|2330.13|2338.83|2330.13|2338.08|2329.38|37
1627651080000|2021-07-30 13:18:00|2338.67|2329.97|2338.94|2330.24|2339.4|2330.7|2338.65|2329.95|36
1627651090000|2021-07-30 13:18:10|2338.98|2330.28|2339.16|2330.46|2339.3|2330.6|2338.98|2330.28|30
1627651100000|2021-07-30 13:18:20|2339.23|2330.53|2339.02|2330.32|2339.52|2330.82|2338.89|2330.19|35
1627651110000|2021-07-30 13:18:30|2339|2330.3|2338.85|2330.15|2339.35|2330.65|2338.49|2329.79|35
1627651120000|2021-07-30 13:18:40|2338.81|2330.11|2339.01|2330.31|2339.02|2330.32|2338.66|2329.96|27
1627651130000|2021-07-30 13:18:50|2339.22|2330.52|2339.69|2330.99|2340.28|2331.58|2339.01|2330.31|32
1627651140000|2021-07-30 13:19:00|2339.74|2331.04|2340.07|2331.37|2340.34|2331.64|2338.81|2330.11|31
1627651150000|2021-07-30 13:19:10|2340.03|2331.33|2339.98|2331.28|2340.55|2331.85|2339.9|2331.2|21
1627651160000|2021-07-30 13:19:20|2339.92|2331.22|2340.63|2331.93|2340.69|2331.99|2339.92|2331.22|33
1627651170000|2021-07-30 13:19:30|2340.64|2331.94|2341.28|2332.58|2341.48|2332.78|2340.5|2331.8|34
1627651180000|2021-07-30 13:19:40|2340.82|2332.12|2340.77|2332.07|2340.94|2332.24|2340.44|2331.74|38
1627651190000|2021-07-30 13:19:50|2340.83|2332.13|2340.8|2332.1|2341.05|2332.35|2340.06|2331.36|38
1627651200000|2021-07-30 13:20:00|2340.74|2332.04|2341.15|2332.45|2341.47|2332.77|2340.66|2331.96|35
1627651210000|2021-07-30 13:20:10|2341.18|2332.48|2341.03|2332.33|2341.19|2332.49|2340.91|2332.21|32
1627651220000|2021-07-30 13:20:20|2340.99|2332.29|2340.98|2332.28|2341.28|2332.58|2340.72|2332.02|33
1627651230000|2021-07-30 13:20:30|2340.96|2332.26|2341.44|2332.74|2341.47|2332.77|2340.96|2332.26|27
1627651240000|2021-07-30 13:20:40|2341.46|2332.76|2341.45|2332.75|2341.71|2333.01|2341.09|2332.39|25
1627651250000|2021-07-30 13:20:50|2341.47|2332.77|2341.57|2332.87|2341.58|2332.88|2341.36|2332.66|22
1627651260000|2021-07-30 13:21:00|2341.74|2333.04|2341.99|2333.29|2342.13|2333.43|2341.74|2333.04|22
1627651270000|2021-07-30 13:21:10|2341.92|2333.22|2340.95|2332.25|2341.92|2333.22|2340.72|2332.02|19
1627651280000|2021-07-30 13:21:20|2340.96|2332.26|2340.74|2332.04|2341.15|2332.45|2340.74|2332.04|22
1627651290000|2021-07-30 13:21:30|2340.8|2332.1|2341.49|2332.79|2341.49|2332.79|2340.62|2331.92|27
1627651300000|2021-07-30 13:21:40|2341.61|2332.91|2341|2332.3|2341.61|2332.91|2340.84|2332.14|22
1627651310000|2021-07-30 13:21:50|2340.99|2332.29|2340.74|2332.04|2341.68|2332.98|2340.71|2332.01|27
1627651320000|2021-07-30 13:22:00|2340.77|2332.07|2341.35|2332.65|2341.57|2332.87|2340.73|2332.03|25
1627651330000|2021-07-30 13:22:10|2341.39|2332.69|2341.5|2332.8|2341.51|2332.81|2341.39|2332.69|13
1627651340000|2021-07-30 13:22:20|2341.49|2332.79|2341.53|2332.83|2341.53|2332.83|2341.36|2332.66|22
1627651350000|2021-07-30 13:22:30|2341.54|2332.84|2342.45|2333.75|2342.62|2333.92|2341.49|2332.79|24
1627651360000|2021-07-30 13:22:40|2342.6|2333.9|2342.63|2333.93|2343|2334.3|2342.19|2333.49|27
1627651370000|2021-07-30 13:22:50|2342.49|2333.79|2342.38|2333.68|2342.72|2334.02|2342.36|2333.66|27
1627651380000|2021-07-30 13:23:00|2342.51|2333.81|2342.69|2333.99|2343.02|2334.32|2342.38|2333.68|24
1627651390000|2021-07-30 13:23:10|2342.79|2334.09|2342.49|2333.79|2343.35|2334.65|2342.49|2333.79|28
1627651400000|2021-07-30 13:23:20|2342.53|2333.83|2342.91|2334.21|2342.91|2334.21|2342.24|2333.54|26
1627651410000|2021-07-30 13:23:30|2342.83|2334.13|2343|2334.3|2343.24|2334.54|2342.55|2333.85|29
1627651420000|2021-07-30 13:23:40|2343.12|2334.42|2343.44|2334.74|2343.44|2334.74|2342.73|2334.03|27
1627651430000|2021-07-30 13:23:50|2343.39|2334.69|2342.67|2333.97|2343.56|2334.86|2342.67|2333.97|28
1627651440000|2021-07-30 13:24:00|2342.93|2334.23|2342.67|2333.97|2343.12|2334.42|2342.53|2333.83|28
1627651450000|2021-07-30 13:24:10|2343.03|2334.33|2342.74|2334.04|2343.04|2334.34|2342.58|2333.88|23
1627651460000|2021-07-30 13:24:20|2342.88|2334.18|2342.22|2333.52|2343.01|2334.31|2342.22|2333.52|11
1627651470000|2021-07-30 13:24:30|2342.26|2333.56|2341.42|2332.72|2342.44|2333.74|2341.38|2332.68|23
1627651480000|2021-07-30 13:24:40|2341.53|2332.83|2341.34|2332.64|2341.95|2333.25|2341.34|2332.64|20
1627651490000|2021-07-30 13:24:50|2341.43|2332.73|2341.17|2332.47|2341.46|2332.76|2341.04|2332.34|17
1627651500000|2021-07-30 13:25:00|2341.18|2332.48|2341.15|2332.45|2341.69|2332.99|2340.8|2332.1|18
1627651510000|2021-07-30 13:25:10|2341.41|2332.71|2341.77|2333.07|2341.87|2333.17|2341.15|2332.45|21
1627651520000|2021-07-30 13:25:20|2341.81|2333.11|2341.98|2333.28|2342.19|2333.49|2341.81|2333.11|26
1627651530000|2021-07-30 13:25:30|2342.04|2333.34|2341.48|2332.78|2342.07|2333.37|2341.04|2332.34|24
1627651540000|2021-07-30 13:25:40|2341.41|2332.71|2342.19|2333.49|2342.66|2333.96|2341.13|2332.43|24
1627651550000|2021-07-30 13:25:50|2342.32|2333.62|2342.38|2333.68|2342.58|2333.88|2342.02|2333.32|24
1627651560000|2021-07-30 13:26:00|2342.39|2333.69|2342.54|2333.84|2342.54|2333.84|2342.34|2333.64|18
1627651570000|2021-07-30 13:26:10|2342.48|2333.78|2341.51|2332.81|2342.53|2333.83|2341.42|2332.72|25
1627651580000|2021-07-30 13:26:20|2341.41|2332.71|2341.53|2332.83|2341.62|2332.92|2341.4|2332.7|26
1627651590000|2021-07-30 13:26:30|2341.25|2332.55|2341.04|2332.34|2341.32|2332.62|2341.04|2332.34|22
1627651600000|2021-07-30 13:26:40|2341.05|2332.35|2340.94|2332.24|2341.1|2332.4|2340.78|2332.08|23
1627651610000|2021-07-30 13:26:50|2340.9|2332.2|2341.06|2332.36|2341.39|2332.69|2340.9|2332.2|21
1627651620000|2021-07-30 13:27:00|2341.05|2332.35|2341.16|2332.46|2341.16|2332.46|2341.03|2332.33|16
1627651630000|2021-07-30 13:27:10|2341.2|2332.5|2341.71|2333.01|2341.71|2333.01|2341.18|2332.48|13
1627651640000|2021-07-30 13:27:20|2341.74|2333.04|2341.71|2333.01|2341.88|2333.18|2341.65|2332.95|8
1627651650000|2021-07-30 13:27:30|2341.81|2333.11|2341.84|2333.14|2341.99|2333.29|2341.64|2332.94|9
1627651660000|2021-07-30 13:27:40|2341.83|2333.13|2341.92|2333.22|2342.24|2333.54|2341.77|2333.07|25
1627651670000|2021-07-30 13:27:50|2341.94|2333.24|2342.93|2334.23|2343.19|2334.49|2341.88|2333.18|22
1627651680000|2021-07-30 13:28:00|2343.1|2334.4|2342.48|2333.78|2343.44|2334.74|2342.45|2333.75|28
1627651690000|2021-07-30 13:28:10|2342.44|2333.74|2342.03|2333.33|2342.73|2334.03|2341.88|2333.18|25
1627651700000|2021-07-30 13:28:20|2342.08|2333.38|2343.35|2334.65|2343.35|2334.65|2341.67|2332.97|26
1627651710000|2021-07-30 13:28:30|2343.28|2334.58|2342.71|2334.01|2343.29|2334.59|2342.7|2334|20
1627651720000|2021-07-30 13:28:40|2342.73|2334.03|2343.26|2334.56|2343.26|2334.56|2342.58|2333.88|12
1627651730000|2021-07-30 13:28:50|2343.41|2334.71|2343.27|2334.57|2343.42|2334.72|2343.11|2334.41|9
1627651740000|2021-07-30 13:29:00|2343.12|2334.42|2342.99|2334.29|2343.38|2334.68|2342.46|2333.76|13
1627651750000|2021-07-30 13:29:10|2342.94|2334.24|2343.95|2335.25|2344.14|2335.44|2342.94|2334.24|18
1627651760000|2021-07-30 13:29:20|2343.94|2335.24|2344.75|2336.05|2344.97|2336.27|2343.94|2335.24|19
1627651770000|2021-07-30 13:29:30|2344.56|2335.86|2344.79|2336.09|2344.79|2336.09|2344.29|2335.59|19
1627651780000|2021-07-30 13:29:40|2344.84|2336.14|2344.05|2335.35|2344.85|2336.15|2343.88|2335.18|28
1627651790000|2021-07-30 13:29:50|2344.06|2335.36|2344.48|2335.78|2344.48|2335.78|2343.99|2335.29|24
1627651800000|2021-07-30 13:30:00|2344.4|2335.7|2344.89|2336.19|2345.07|2336.37|2344.35|2335.65|27
1627651810000|2021-07-30 13:30:10|2344.94|2336.24|2343.54|2334.84|2344.94|2336.24|2343.54|2334.84|26
1627651820000|2021-07-30 13:30:20|2343.66|2334.96|2343.65|2334.95|2343.86|2335.16|2343.46|2334.76|19
1627651830000|2021-07-30 13:30:30|2343.56|2334.86|2343.68|2334.98|2343.84|2335.14|2343.44|2334.74|17
1627651840000|2021-07-30 13:30:40|2343.67|2334.97|2343.74|2335.04|2343.74|2335.04|2343.54|2334.84|16
1627651850000|2021-07-30 13:30:50|2343.8|2335.1|2343.78|2335.08|2343.84|2335.14|2343.69|2334.99|12
1627651860000|2021-07-30 13:31:00|2343.77|2335.07|2345.98|2337.28|2346.03|2337.33|2343.67|2334.97|16
1627651870000|2021-07-30 13:31:10|2345.8|2337.1|2345.29|2336.59|2345.85|2337.15|2345.21|2336.51|25
1627651880000|2021-07-30 13:31:20|2345.22|2336.52|2345.42|2336.72|2345.47|2336.77|2344.96|2336.26|22
1627651890000|2021-07-30 13:31:30|2345.27|2336.57|2344.9|2336.2|2345.33|2336.63|2344.73|2336.03|23
1627651900000|2021-07-30 13:31:40|2344.96|2336.26|2345.03|2336.33|2345.09|2336.39|2344.83|2336.13|16
1627651910000|2021-07-30 13:31:50|2344.98|2336.28|2344.97|2336.27|2345.03|2336.33|2344.89|2336.19|27
1627651920000|2021-07-30 13:32:00|2344.99|2336.29|2344.38|2335.68|2344.99|2336.29|2344.31|2335.61|23
1627651930000|2021-07-30 13:32:10|2344.41|2335.71|2344.11|2335.41|2344.68|2335.98|2344.1|2335.4|25
1627651940000|2021-07-30 13:32:20|2344.55|2335.85|2344.29|2335.59|2344.55|2335.85|2343.2|2334.5|27
1627651950000|2021-07-30 13:32:30|2344.33|2335.63|2343.18|2334.48|2344.45|2335.75|2343.1|2334.4|24
1627651960000|2021-07-30 13:32:40|2343.2|2334.5|2343.4|2334.7|2343.58|2334.88|2343.2|2334.5|10
1627651970000|2021-07-30 13:32:50|2343.45|2334.75|2344.5|2335.8|2344.54|2335.84|2343.45|2334.75|20
1627651980000|2021-07-30 13:33:00|2344.49|2335.79|2343.51|2334.81|2344.5|2335.8|2343.51|2334.81|14
1627651990000|2021-07-30 13:33:10|2343.46|2334.76|2342.95|2334.25|2343.51|2334.81|2342.93|2334.23|18
1627652000000|2021-07-30 13:33:20|2342.97|2334.27|2342.97|2334.27|2343.2|2334.5|2342.96|2334.26|21
1627652010000|2021-07-30 13:33:30|2342.98|2334.28|2342.68|2333.98|2342.98|2334.28|2342.62|2333.92|16
1627652020000|2021-07-30 13:33:40|2342.81|2334.11|2343.06|2334.36|2343.69|2334.99|2342.81|2334.11|27
1627652030000|2021-07-30 13:33:50|2342.94|2334.24|2343.59|2334.89|2343.97|2335.27|2342.93|2334.23|26
1627652040000|2021-07-30 13:34:00|2343.41|2334.71|2343.23|2334.53|2343.62|2334.92|2342.85|2334.15|28
1627652050000|2021-07-30 13:34:10|2343.11|2334.41|2343.33|2334.63|2343.55|2334.85|2343.11|2334.41|23
1627652060000|2021-07-30 13:34:20|2343.3|2334.6|2342.64|2333.94|2343.57|2334.87|2342.64|2333.94|27
1627652070000|2021-07-30 13:34:30|2342.74|2334.04|2342.36|2333.66|2342.75|2334.05|2342.1|2333.4|21
1627652080000|2021-07-30 13:34:40|2342.27|2333.57|2342.55|2333.85|2343.21|2334.51|2342.25|2333.55|23
1627652090000|2021-07-30 13:34:50|2342.39|2333.69|2342.53|2333.83|2342.84|2334.14|2342.16|2333.46|22
1627652100000|2021-07-30 13:35:00|2342.37|2333.67|2342.31|2333.61|2342.62|2333.92|2342.14|2333.44|23
1627652110000|2021-07-30 13:35:10|2342.29|2333.59|2343.95|2335.25|2343.95|2335.25|2342.1|2333.4|26
1627652120000|2021-07-30 13:35:20|2343.98|2335.28|2343.65|2334.95|2344.22|2335.52|2343.05|2334.35|27
1627652130000|2021-07-30 13:35:30|2343.3|2334.6|2343.31|2334.61|2343.56|2334.86|2343.22|2334.52|13
1627652140000|2021-07-30 13:35:40|2343.34|2334.64|2344.02|2335.32|2344.07|2335.37|2343.34|2334.64|18
1627652150000|2021-07-30 13:35:50|2344.05|2335.35|2344.32|2335.62|2344.32|2335.62|2344.05|2335.35|6
1627652160000|2021-07-30 13:36:00|2344.33|2335.63|2345.34|2336.64|2345.6|2336.9|2344.33|2335.63|21
1627652170000|2021-07-30 13:36:10|2345.38|2336.68|2346.81|2338.11|2347.06|2338.36|2345.34|2336.64|21
1627652180000|2021-07-30 13:36:20|2346.79|2338.09|2348.21|2339.51|2348.21|2339.51|2346.46|2337.76|19
1627652190000|2021-07-30 13:36:30|2348.25|2339.55|2348.14|2339.44|2348.72|2340.02|2347.55|2338.85|28
1627652200000|2021-07-30 13:36:40|2348.04|2339.34|2349.14|2340.44|2349.67|2340.97|2348.04|2339.34|27
1627652210000|2021-07-30 13:36:50|2349.28|2340.58|2350.12|2341.42|2350.12|2341.42|2349.03|2340.33|29
1627652220000|2021-07-30 13:37:00|2349.97|2341.27|2349.55|2340.85|2350.33|2341.63|2349.55|2340.85|26
1627652230000|2021-07-30 13:37:10|2349.69|2340.99|2349.3|2340.6|2349.72|2341.02|2349.08|2340.38|24
1627652240000|2021-07-30 13:37:20|2349.29|2340.59|2349.35|2340.65|2349.38|2340.68|2349.25|2340.55|21
1627652250000|2021-07-30 13:37:30|2349.37|2340.67|2350.28|2341.58|2350.28|2341.58|2349.26|2340.56|21
1627652260000|2021-07-30 13:37:40|2350.18|2341.48|2349.55|2340.85|2350.18|2341.48|2349.52|2340.82|23
1627652270000|2021-07-30 13:37:50|2349.58|2340.88|2350.39|2341.69|2350.39|2341.69|2349.53|2340.83|17
1627652280000|2021-07-30 13:38:00|2350.21|2341.51|2350.04|2341.34|2351.44|2342.74|2350.04|2341.34|21
1627652290000|2021-07-30 13:38:10|2349.83|2341.13|2349.62|2340.92|2350.1|2341.4|2349.38|2340.68|22
1627652300000|2021-07-30 13:38:20|2349.59|2340.89|2349.56|2340.86|2349.62|2340.92|2349.5|2340.8|16
1627652310000|2021-07-30 13:38:30|2349.53|2340.83|2349.75|2341.05|2350.38|2341.68|2349.53|2340.83|28
1627652320000|2021-07-30 13:38:40|2349.6|2340.9|2349.77|2341.07|2350.12|2341.42|2349.58|2340.88|28
1627652330000|2021-07-30 13:38:50|2349.79|2341.09|2349.72|2341.02|2350.08|2341.38|2349.6|2340.9|28
1627652340000|2021-07-30 13:39:00|2349.77|2341.07|2348.85|2340.15|2349.8|2341.1|2348.79|2340.09|24
1627652350000|2021-07-30 13:39:10|2348.84|2340.14|2348.67|2339.97|2348.86|2340.16|2348.53|2339.83|23
1627652360000|2021-07-30 13:39:20|2348.59|2339.89|2348.7|2340|2348.78|2340.08|2348.59|2339.89|19
1627652370000|2021-07-30 13:39:30|2348.71|2340.01|2350.1|2341.4|2350.18|2341.48|2348.7|2340|25
1627652380000|2021-07-30 13:39:40|2350.13|2341.43|2351.6|2342.9|2351.98|2343.28|2349.91|2341.21|19
1627652390000|2021-07-30 13:39:50|2351.63|2342.93|2351.73|2343.03|2352.04|2343.34|2351.48|2342.78|26
1627652400000|2021-07-30 13:40:00|2351.6|2342.9|2350.08|2341.38|2351.72|2343.02|2350.08|2341.38|27
1627652410000|2021-07-30 13:40:10|2350.26|2341.56|2351.63|2342.93|2351.63|2342.93|2350.26|2341.56|27
1627652420000|2021-07-30 13:40:20|2351.38|2342.68|2352.51|2343.81|2352.84|2344.14|2351.34|2342.64|22
1627652430000|2021-07-30 13:40:30|2352.4|2343.7|2352.36|2343.66|2352.8|2344.1|2352.12|2343.42|28
1627652440000|2021-07-30 13:40:40|2352.51|2343.81|2352.27|2343.57|2352.59|2343.89|2352.16|2343.46|26
1627652450000|2021-07-30 13:40:50|2352.33|2343.63|2351.05|2342.35|2352.5|2343.8|2351.05|2342.35|24
1627652460000|2021-07-30 13:41:00|2351.09|2342.39|2350.97|2342.27|2351.11|2342.41|2350.97|2342.27|17
1627652470000|2021-07-30 13:41:10|2351.06|2342.36|2350.25|2341.55|2351.25|2342.55|2350.25|2341.55|25
1627652480000|2021-07-30 13:41:20|2350.19|2341.49|2350.13|2341.43|2350.3|2341.6|2349.78|2341.08|28
1627652490000|2021-07-30 13:41:30|2350.06|2341.36|2350.9|2342.2|2350.97|2342.27|2349.92|2341.22|27
1627652500000|2021-07-30 13:41:40|2350.6|2341.9|2350.85|2342.15|2351.34|2342.64|2350.6|2341.9|22
1627652510000|2021-07-30 13:41:50|2350.89|2342.19|2351.05|2342.35|2351.07|2342.37|2350.89|2342.19|12
1627652520000|2021-07-30 13:42:00|2351.02|2342.32|2351.54|2342.84|2351.54|2342.84|2350.88|2342.18|8
1627652530000|2021-07-30 13:42:10|2351.03|2342.33|2351.93|2343.23|2352.09|2343.39|2351.03|2342.33|23
1627652540000|2021-07-30 13:42:20|2351.92|2343.22|2352.18|2343.48|2352.27|2343.57|2351.79|2343.09|23
1627652550000|2021-07-30 13:42:30|2352.19|2343.49|2351.56|2342.86|2352.25|2343.55|2351.55|2342.85|24
1627652560000|2021-07-30 13:42:40|2351.54|2342.84|2351.18|2342.48|2351.6|2342.9|2350.96|2342.26|26
1627652570000|2021-07-30 13:42:50|2351.27|2342.57|2351.11|2342.41|2351.39|2342.69|2350.96|2342.26|23
1627652580000|2021-07-30 13:43:00|2351.13|2342.43|2351.65|2342.95|2351.72|2343.02|2350.88|2342.18|22
1627652590000|2021-07-30 13:43:10|2351.84|2343.14|2351.9|2343.2|2352.17|2343.47|2351.77|2343.07|26
1627652600000|2021-07-30 13:43:20|2351.89|2343.19|2351.94|2343.24|2352.27|2343.57|2351.68|2342.98|23
1627652610000|2021-07-30 13:43:30|2351.99|2343.29|2351.67|2342.97|2352.39|2343.69|2351.67|2342.97|27
1627652620000|2021-07-30 13:43:40|2351.66|2342.96|2352.7|2344|2352.7|2344|2351.59|2342.89|29
1627652630000|2021-07-30 13:43:50|2352.75|2344.05|2352.17|2343.47|2353.09|2344.39|2352.11|2343.41|26
1627652640000|2021-07-30 13:44:00|2352.3|2343.6|2352.17|2343.47|2352.44|2343.74|2351.9|2343.2|15
1627652650000|2021-07-30 13:44:10|2352.15|2343.45|2352.19|2343.49|2352.46|2343.76|2352.05|2343.35|16
1627652660000|2021-07-30 13:44:20|2352.2|2343.5|2351.75|2343.05|2352.36|2343.66|2351.71|2343.01|21
1627652670000|2021-07-30 13:44:30|2351.84|2343.14|2352.13|2343.43|2352.4|2343.7|2351.84|2343.14|15
1627652680000|2021-07-30 13:44:40|2352.04|2343.34|2352.01|2343.31|2352.04|2343.34|2351.95|2343.25|14
1627652690000|2021-07-30 13:44:50|2352|2343.3|2352.01|2343.31|2352.01|2343.31|2351.97|2343.27|8
1627652700000|2021-07-30 13:45:00|2352|2343.3|2352.22|2343.52|2352.39|2343.69|2351.95|2343.25|23
1627652710000|2021-07-30 13:45:10|2352.21|2343.51|2351.2|2342.5|2352.23|2343.53|2351.2|2342.5|27
1627652720000|2021-07-30 13:45:20|2351.24|2342.54|2350.95|2342.25|2351.32|2342.62|2350.74|2342.04|26
1627652730000|2021-07-30 13:45:30|2350.96|2342.26|2350.89|2342.19|2351.43|2342.73|2350.85|2342.15|24
1627652740000|2021-07-30 13:45:40|2350.92|2342.22|2350.46|2341.76|2350.97|2342.27|2350.46|2341.76|29
1627652750000|2021-07-30 13:45:50|2350.44|2341.74|2350.42|2341.72|2350.73|2342.03|2350.2|2341.5|23
1627652760000|2021-07-30 13:46:00|2350.25|2341.55|2350.52|2341.82|2351.2|2342.5|2350.08|2341.38|18
1627652770000|2021-07-30 13:46:10|2350.13|2341.43|2350.16|2341.46|2350.16|2341.46|2350.12|2341.42|6
1627652780000|2021-07-30 13:46:20|2350.17|2341.47|2349.85|2341.15|2350.17|2341.47|2349.79|2341.09|14
1627652790000|2021-07-30 13:46:30|2349.8|2341.1|2349.34|2340.64|2349.85|2341.15|2349.34|2340.64|17
1627652800000|2021-07-30 13:46:40|2349.3|2340.6|2350.19|2341.49|2350.32|2341.62|2349.24|2340.54|10
1627652810000|2021-07-30 13:46:50|2350.21|2341.51|2350.79|2342.09|2350.79|2342.09|2350.15|2341.45|15
1627652820000|2021-07-30 13:47:00|2351.33|2342.63|2350.15|2341.45|2351.78|2343.08|2350.05|2341.35|27
1627652830000|2021-07-30 13:47:10|2350.03|2341.33|2349.95|2341.25|2350.11|2341.41|2349.94|2341.24|16
1627652840000|2021-07-30 13:47:20|2349.94|2341.24|2349.2|2340.5|2349.94|2341.24|2349.19|2340.49|20
1627652850000|2021-07-30 13:47:30|2349.22|2340.52|2349.63|2340.93|2349.65|2340.95|2349.22|2340.52|19
1627652860000|2021-07-30 13:47:40|2350|2341.3|2350.16|2341.46|2350.44|2341.74|2350|2341.3|26
1627652870000|2021-07-30 13:47:50|2350.2|2341.5|2350.96|2342.26|2351.12|2342.42|2350.13|2341.43|22
1627652880000|2021-07-30 13:48:00|2350.9|2342.2|2349.93|2341.23|2351.07|2342.37|2349.91|2341.21|23
1627652890000|2021-07-30 13:48:10|2349.86|2341.16|2349.71|2341.01|2349.92|2341.22|2349.71|2341.01|17
1627652900000|2021-07-30 13:48:20|2349.66|2340.96|2349.37|2340.67|2349.68|2340.98|2349.24|2340.54|25
1627652910000|2021-07-30 13:48:30|2349.36|2340.66|2349.5|2340.8|2349.51|2340.81|2349.36|2340.66|24
1627652920000|2021-07-30 13:48:40|2349.49|2340.79|2349.48|2340.78|2349.52|2340.82|2349.37|2340.67|18
1627652930000|2021-07-30 13:48:50|2349.52|2340.82|2349.96|2341.26|2349.96|2341.26|2349.52|2340.82|13
1627652940000|2021-07-30 13:49:00|2349.86|2341.16|2350.18|2341.48|2350.51|2341.81|2349.86|2341.16|21
1627652950000|2021-07-30 13:49:10|2350.17|2341.47|2350.04|2341.34|2350.21|2341.51|2349.97|2341.27|22
1627652960000|2021-07-30 13:49:20|2350.01|2341.31|2350.53|2341.83|2350.6|2341.9|2349.96|2341.26|16
1627652970000|2021-07-30 13:49:30|2350.78|2342.08|2350.59|2341.89|2350.89|2342.19|2350.25|2341.55|28
1627652980000|2021-07-30 13:49:40|2350.61|2341.91|2350.05|2341.35|2350.61|2341.91|2349.9|2341.2|27
1627652990000|2021-07-30 13:49:50|2350.07|2341.37|2350.2|2341.5|2350.32|2341.62|2350.06|2341.36|20
1627653000000|2021-07-30 13:50:00|2350.33|2341.63|2350.21|2341.51|2350.35|2341.65|2349.99|2341.29|15
1627653010000|2021-07-30 13:50:10|2350.23|2341.53|2349.7|2341|2350.29|2341.59|2349.58|2340.88|20
1627653020000|2021-07-30 13:50:20|2349.57|2340.87|2349.75|2341.05|2350.25|2341.55|2349.53|2340.83|21
1627653030000|2021-07-30 13:50:30|2349.78|2341.08|2349.62|2340.92|2349.8|2341.1|2349.39|2340.69|23
1627653040000|2021-07-30 13:50:40|2349.58|2340.88|2349.82|2341.12|2349.96|2341.26|2349.58|2340.88|23
1627653050000|2021-07-30 13:50:50|2349.89|2341.19|2350.68|2341.98|2350.74|2342.04|2349.7|2341|23
1627653060000|2021-07-30 13:51:00|2350.72|2342.02|2350.82|2342.12|2351|2342.3|2350.72|2342.02|21
1627653070000|2021-07-30 13:51:10|2350.81|2342.11|2350.01|2341.31|2350.97|2342.27|2349.9|2341.2|21
1627653080000|2021-07-30 13:51:20|2350.06|2341.36|2349.85|2341.15|2350.15|2341.45|2349.85|2341.15|22
1627653090000|2021-07-30 13:51:30|2349.81|2341.11|2349.44|2340.74|2350.03|2341.33|2349.44|2340.74|17
1627653100000|2021-07-30 13:51:40|2349.42|2340.72|2349.44|2340.74|2349.49|2340.79|2349.38|2340.68|21
1627653110000|2021-07-30 13:51:50|2349.52|2340.82|2348.86|2340.16|2349.72|2341.02|2348.86|2340.16|25
1627653120000|2021-07-30 13:52:00|2348.77|2340.07|2349.16|2340.46|2349.17|2340.47|2348.77|2340.07|22
1627653130000|2021-07-30 13:52:10|2349.17|2340.47|2349.47|2340.77|2349.49|2340.79|2349.17|2340.47|23
1627653140000|2021-07-30 13:52:20|2349.45|2340.75|2349.48|2340.78|2349.54|2340.84|2349.42|2340.72|19
1627653150000|2021-07-30 13:52:30|2349.44|2340.74|2349.32|2340.62|2349.78|2341.08|2349.26|2340.56|28
1627653160000|2021-07-30 13:52:40|2349.31|2340.61|2349.1|2340.4|2349.31|2340.61|2348.2|2339.5|26
1627653170000|2021-07-30 13:52:50|2349.11|2340.41|2348.92|2340.22|2349.12|2340.42|2348.92|2340.22|9
1627653180000|2021-07-30 13:53:00|2349.02|2340.32|2348.86|2340.16|2349.08|2340.38|2348.86|2340.16|8
1627653190000|2021-07-30 13:53:10|2348.77|2340.07|2347.62|2338.92|2348.77|2340.07|2347.62|2338.92|17
1627653200000|2021-07-30 13:53:20|2347.61|2338.91|2347.5|2338.8|2347.84|2339.14|2347.29|2338.59|25
1627653210000|2021-07-30 13:53:30|2347.51|2338.81|2347.65|2338.95|2347.66|2338.96|2347.08|2338.38|18
1627653220000|2021-07-30 13:53:40|2347.68|2338.98|2347.06|2338.36|2347.68|2338.98|2346.7|2338|26
1627653230000|2021-07-30 13:53:50|2347.07|2338.37|2347.75|2339.05|2348.41|2339.71|2346.73|2338.03|26
1627653240000|2021-07-30 13:54:00|2347.67|2338.97|2347.96|2339.26|2348.32|2339.62|2346.8|2338.1|27
1627653250000|2021-07-30 13:54:10|2348.21|2339.51|2348.23|2339.53|2348.28|2339.58|2347.84|2339.14|28
1627653260000|2021-07-30 13:54:20|2348.32|2339.62|2348.43|2339.73|2348.53|2339.83|2348.32|2339.62|27
1627653270000|2021-07-30 13:54:30|2348.49|2339.79|2347.85|2339.15|2348.49|2339.79|2347.71|2339.01|27
1627653280000|2021-07-30 13:54:40|2347.74|2339.04|2347.58|2338.88|2347.79|2339.09|2347.5|2338.8|19
1627653290000|2021-07-30 13:54:50|2347.8|2339.1|2347.82|2339.12|2347.95|2339.25|2347.54|2338.84|27
1627653300000|2021-07-30 13:55:00|2347.97|2339.27|2347.92|2339.22|2348.02|2339.32|2347.7|2339|25
1627653310000|2021-07-30 13:55:10|2347.93|2339.23|2347.77|2339.07|2347.99|2339.29|2347.71|2339.01|25
1627653320000|2021-07-30 13:55:20|2347.74|2339.04|2347.93|2339.23|2347.93|2339.23|2347.69|2338.99|27
1627653330000|2021-07-30 13:55:30|2347.81|2339.11|2346.49|2337.79|2347.81|2339.11|2346.49|2337.79|28
1627653340000|2021-07-30 13:55:40|2346.75|2338.05|2347.23|2338.53|2347.55|2338.85|2346.75|2338.05|25
1627653350000|2021-07-30 13:55:50|2347.22|2338.52|2347.16|2338.46|2347.38|2338.68|2347.13|2338.43|22
1627653360000|2021-07-30 13:56:00|2347.13|2338.43|2347.17|2338.47|2347.3|2338.6|2347.08|2338.38|24
1627653370000|2021-07-30 13:56:10|2347.01|2338.31|2346.99|2338.29|2347.13|2338.43|2346.79|2338.09|24
1627653380000|2021-07-30 13:56:20|2346.95|2338.25|2346.97|2338.27|2346.99|2338.29|2346.83|2338.13|21
1627653390000|2021-07-30 13:56:30|2346.99|2338.29|2347.23|2338.53|2347.54|2338.84|2346.96|2338.26|26
1627653400000|2021-07-30 13:56:40|2347.21|2338.51|2346.96|2338.26|2347.49|2338.79|2346.96|2338.26|21
1627653410000|2021-07-30 13:56:50|2347.17|2338.47|2346.98|2338.28|2347.43|2338.73|2346.98|2338.28|21
1627653420000|2021-07-30 13:57:00|2346.97|2338.27|2345.84|2337.14|2346.97|2338.27|2345.29|2336.59|25
1627653430000|2021-07-30 13:57:10|2345.85|2337.15|2344.85|2336.15|2345.87|2337.17|2344.7|2336|27
1627653440000|2021-07-30 13:57:20|2344.86|2336.16|2344.71|2336.01|2345.46|2336.76|2344.71|2336.01|29
1627653450000|2021-07-30 13:57:30|2344.81|2336.11|2344.5|2335.8|2344.81|2336.11|2344.3|2335.6|26
1627653460000|2021-07-30 13:57:40|2344.37|2335.67|2344.35|2335.65|2344.54|2335.84|2344.27|2335.57|21
1627653470000|2021-07-30 13:57:50|2344.31|2335.61|2343.94|2335.24|2344.44|2335.74|2343.94|2335.24|23
1627653480000|2021-07-30 13:58:00|2343.97|2335.27|2343.06|2334.36|2343.97|2335.27|2343.01|2334.31|19
1627653490000|2021-07-30 13:58:10|2343.07|2334.37|2343.06|2334.36|2343.1|2334.4|2342.95|2334.25|21
1627653500000|2021-07-30 13:58:20|2343.09|2334.39|2343.14|2334.44|2343.16|2334.46|2343.07|2334.37|16
1627653510000|2021-07-30 13:58:30|2343.15|2334.45|2344.21|2335.51|2344.21|2335.51|2343.11|2334.41|25
1627653520000|2021-07-30 13:58:40|2344.23|2335.53|2345.06|2336.36|2345.22|2336.52|2344.23|2335.53|26
1627653530000|2021-07-30 13:58:50|2344.93|2336.23|2345.08|2336.38|2345.14|2336.44|2344.93|2336.23|24
1627653540000|2021-07-30 13:59:00|2345.1|2336.4|2345.11|2336.41|2345.21|2336.51|2345.04|2336.34|23
1627653550000|2021-07-30 13:59:10|2345.03|2336.33|2344.77|2336.07|2345.08|2336.38|2344.49|2335.79|26
1627653560000|2021-07-30 13:59:20|2344.79|2336.09|2344.82|2336.12|2344.86|2336.16|2344.7|2336|23
1627653570000|2021-07-30 13:59:30|2344.78|2336.08|2344.65|2335.95|2344.84|2336.14|2344.65|2335.95|16
1627653580000|2021-07-30 13:59:40|2344.66|2335.96|2344.64|2335.94|2344.74|2336.04|2344.55|2335.85|16
1627653590000|2021-07-30 13:59:50|2344.57|2335.87|2344.78|2336.08|2344.91|2336.21|2344.54|2335.84|24
1627653600000|2021-07-30 14:00:00|2344.81|2336.11|2344.89|2336.19|2344.89|2336.19|2343.99|2335.29|22
1627653610000|2021-07-30 14:00:10|2344.86|2336.16|2344.87|2336.17|2344.94|2336.24|2344.82|2336.12|13
1627653620000|2021-07-30 14:00:20|2344.86|2336.16|2344.38|2335.68|2344.87|2336.17|2344.38|2335.68|17
1627653630000|2021-07-30 14:00:30|2344.39|2335.69|2344.28|2335.58|2344.39|2335.69|2344.23|2335.53|16
1627653640000|2021-07-30 14:00:40|2344.29|2335.59|2344.06|2335.36|2344.29|2335.59|2344.06|2335.36|10
1627653650000|2021-07-30 14:00:50|2344.1|2335.4|2342.95|2334.25|2344.13|2335.43|2342.95|2334.25|25
1627653660000|2021-07-30 14:01:00|2342.84|2334.14|2342.84|2334.14|2342.94|2334.24|2342.68|2333.98|22
1627653670000|2021-07-30 14:01:10|2342.83|2334.13|2342.79|2334.09|2342.83|2334.13|2342.68|2333.98|12
1627653680000|2021-07-30 14:01:20|2342.8|2334.1|2345.2|2336.5|2345.24|2336.54|2342.8|2334.1|28
1627653690000|2021-07-30 14:01:30|2345.28|2336.58|2345.46|2336.76|2345.63|2336.93|2344.8|2336.1|24
1627653700000|2021-07-30 14:01:40|2345.34|2336.64|2346.09|2337.39|2346.09|2337.39|2345.25|2336.55|28
1627653710000|2021-07-30 14:01:50|2346.14|2337.44|2347.04|2338.34|2347.36|2338.66|2346.07|2337.37|28
1627653720000|2021-07-30 14:02:00|2346.66|2337.96|2346.28|2337.58|2347.09|2338.39|2346.28|2337.58|16
1627653730000|2021-07-30 14:02:10|2346.33|2337.63|2346.8|2338.1|2346.91|2338.21|2346.19|2337.49|21
1627653740000|2021-07-30 14:02:20|2346.81|2338.11|2347.02|2338.32|2347.02|2338.32|2346.64|2337.94|19
1627653750000|2021-07-30 14:02:30|2347.08|2338.38|2347.27|2338.57|2347.27|2338.57|2346.84|2338.14|10
1627653760000|2021-07-30 14:02:40|2347.28|2338.58|2347.35|2338.65|2347.56|2338.86|2347.25|2338.55|19
1627653770000|2021-07-30 14:02:50|2347.55|2338.85|2347.48|2338.78|2347.55|2338.85|2347.35|2338.65|20
1627653780000|2021-07-30 14:03:00|2347.47|2338.77|2347.62|2338.92|2347.89|2339.19|2347.45|2338.75|26
1627653790000|2021-07-30 14:03:10|2347.46|2338.76|2346.55|2337.85|2347.65|2338.95|2346.53|2337.83|26
1627653800000|2021-07-30 14:03:20|2346.53|2337.83|2347.54|2338.84|2347.72|2339.02|2346.42|2337.72|25
1627653810000|2021-07-30 14:03:30|2347.53|2338.83|2347.57|2338.87|2348.03|2339.33|2347.47|2338.77|25
1627653820000|2021-07-30 14:03:40|2347.56|2338.86|2347.79|2339.09|2347.82|2339.12|2347.46|2338.76|28
1627653830000|2021-07-30 14:03:50|2347.74|2339.04|2347.57|2338.87|2347.83|2339.13|2347.22|2338.52|24
1627653840000|2021-07-30 14:04:00|2347.56|2338.86|2347.25|2338.55|2347.58|2338.88|2347.12|2338.42|22
1627653850000|2021-07-30 14:04:10|2347.22|2338.52|2347.68|2338.98|2347.79|2339.09|2346.95|2338.25|28
1627653860000|2021-07-30 14:04:20|2347.64|2338.94|2348.37|2339.67|2348.42|2339.72|2347.61|2338.91|24
1627653870000|2021-07-30 14:04:30|2348.38|2339.68|2348.77|2340.07|2348.83|2340.13|2348.37|2339.67|23
1627653880000|2021-07-30 14:04:40|2348.68|2339.98|2348.85|2340.15|2349.07|2340.37|2348.64|2339.94|23
1627653890000|2021-07-30 14:04:50|2348.79|2340.09|2350.67|2341.97|2350.67|2341.97|2348.73|2340.03|25
1627653900000|2021-07-30 14:05:00|2350.55|2341.85|2348.31|2339.61|2350.55|2341.85|2348.23|2339.53|27
1627653910000|2021-07-30 14:05:10|2348.4|2339.7|2348.05|2339.35|2348.4|2339.7|2348.05|2339.35|24
1627653920000|2021-07-30 14:05:20|2348.17|2339.47|2348.25|2339.55|2348.35|2339.65|2348.05|2339.35|21
1627653930000|2021-07-30 14:05:30|2348.23|2339.53|2348.34|2339.64|2348.34|2339.64|2348.16|2339.46|21
1627653940000|2021-07-30 14:05:40|2348.7|2340|2348.46|2339.76|2348.98|2340.28|2348.15|2339.45|28
1627653950000|2021-07-30 14:05:50|2348.27|2339.57|2347.99|2339.29|2348.27|2339.57|2347.91|2339.21|24
1627653960000|2021-07-30 14:06:00|2348.03|2339.33|2346.85|2338.15|2348.21|2339.51|2346.85|2338.15|24
1627653970000|2021-07-30 14:06:10|2346.77|2338.07|2346.24|2337.54|2346.77|2338.07|2346.21|2337.51|24
1627653980000|2021-07-30 14:06:20|2346.21|2337.51|2345.88|2337.18|2346.24|2337.54|2345.86|2337.16|26
1627653990000|2021-07-30 14:06:30|2345.86|2337.16|2345.86|2337.16|2345.95|2337.25|2345.86|2337.16|15
1627654000000|2021-07-30 14:06:40|2345.9|2337.2|2346.22|2337.52|2346.22|2337.52|2345.9|2337.2|2
1627654010000|2021-07-30 14:06:50|2346.31|2337.61|2345.76|2337.06|2346.36|2337.66|2345.75|2337.05|17
1627654020000|2021-07-30 14:07:00|2345.77|2337.07|2345.78|2337.08|2345.8|2337.1|2345.73|2337.03|9
1627654030000|2021-07-30 14:07:10|2345.79|2337.09|2345.93|2337.23|2346|2337.3|2345.79|2337.09|13
1627654040000|2021-07-30 14:07:20|2345.91|2337.21|2345.88|2337.18|2345.91|2337.21|2345.87|2337.17|3
1627654050000|2021-07-30 14:07:30|2345.92|2337.22|2347.12|2338.42|2347.2|2338.5|2345.92|2337.22|22
1627654060000|2021-07-30 14:07:40|2347.21|2338.51|2347.56|2338.86|2347.86|2339.16|2347.06|2338.36|28
1627654070000|2021-07-30 14:07:50|2347.54|2338.84|2348.26|2339.56|2348.31|2339.61|2347.36|2338.66|26
1627654080000|2021-07-30 14:08:00|2347.92|2339.22|2348.44|2339.74|2348.61|2339.91|2347.84|2339.14|26
1627654090000|2021-07-30 14:08:10|2348.37|2339.67|2349|2340.3|2349.2|2340.5|2348.37|2339.67|28
1627654100000|2021-07-30 14:08:20|2349.27|2340.57|2350.48|2341.78|2351.01|2342.31|2349.27|2340.57|29
1627654110000|2021-07-30 14:08:30|2350.54|2341.84|2352.91|2344.21|2353.21|2344.51|2350.32|2341.62|28
1627654120000|2021-07-30 14:08:40|2352.57|2343.87|2353.5|2344.8|2353.58|2344.88|2352.32|2343.62|26
1627654130000|2021-07-30 14:08:50|2353.31|2344.61|2354.14|2345.44|2354.27|2345.57|2353.31|2344.61|28
1627654140000|2021-07-30 14:09:00|2354.03|2345.33|2355.98|2347.28|2356.01|2347.31|2353.97|2345.27|25
1627654150000|2021-07-30 14:09:10|2355.64|2346.94|2357.43|2348.73|2357.43|2348.73|2355.29|2346.59|23
1627654160000|2021-07-30 14:09:20|2357.42|2348.72|2355.69|2346.99|2358.19|2349.49|2355.64|2346.94|28
1627654170000|2021-07-30 14:09:30|2355.66|2346.96|2357.21|2348.51|2357.4|2348.7|2355.62|2346.92|26
1627654180000|2021-07-30 14:09:40|2356.99|2348.29|2357.37|2348.67|2357.63|2348.93|2356.66|2347.96|26
1627654190000|2021-07-30 14:09:50|2357.55|2348.85|2357.95|2349.25|2358.22|2349.52|2357.16|2348.46|23
1627654200000|2021-07-30 14:10:00|2357.87|2349.17|2356.45|2347.75|2357.98|2349.28|2356.45|2347.75|25
1627654210000|2021-07-30 14:10:10|2356.23|2347.53|2355.51|2346.81|2356.23|2347.53|2355.38|2346.68|26
1627654220000|2021-07-30 14:10:20|2355.55|2346.85|2356.62|2347.92|2356.79|2348.09|2355.39|2346.69|26
1627654230000|2021-07-30 14:10:30|2356.61|2347.91|2357.45|2348.75|2357.45|2348.75|2356.61|2347.91|22
1627654240000|2021-07-30 14:10:40|2357.37|2348.67|2357.15|2348.45|2357.49|2348.79|2357.12|2348.42|19
1627654250000|2021-07-30 14:10:50|2357.09|2348.39|2358.97|2350.27|2359.34|2350.64|2357.09|2348.39|26
1627654260000|2021-07-30 14:11:00|2359.16|2350.46|2359.47|2350.77|2359.6|2350.9|2358.85|2350.15|27
1627654270000|2021-07-30 14:11:10|2359.48|2350.78|2359.38|2350.68|2359.65|2350.95|2359.31|2350.61|27
1627654280000|2021-07-30 14:11:20|2359.58|2350.88|2360.51|2351.81|2361.59|2352.89|2359.58|2350.88|27
1627654290000|2021-07-30 14:11:30|2360.47|2351.77|2360.63|2351.93|2361.72|2353.02|2360.47|2351.77|27
1627654300000|2021-07-30 14:11:40|2360.61|2351.91|2361.42|2352.72|2361.42|2352.72|2360.29|2351.59|27
1627654310000|2021-07-30 14:11:50|2361.52|2352.82|2361.58|2352.88|2361.81|2353.11|2361.07|2352.37|27
1627654320000|2021-07-30 14:12:00|2361.48|2352.78|2361.4|2352.7|2361.49|2352.79|2361.14|2352.44|20
1627654330000|2021-07-30 14:12:10|2361.45|2352.75|2361.25|2352.55|2361.54|2352.84|2361.08|2352.38|21
1627654340000|2021-07-30 14:12:20|2361.3|2352.6|2361.35|2352.65|2361.36|2352.66|2361.25|2352.55|20
1627654350000|2021-07-30 14:12:30|2361.33|2352.63|2361.14|2352.44|2361.44|2352.74|2361.09|2352.39|20
1627654360000|2021-07-30 14:12:40|2361.2|2352.5|2360.3|2351.6|2361.2|2352.5|2360.22|2351.52|28
1627654370000|2021-07-30 14:12:50|2360.33|2351.63|2361.14|2352.44|2361.14|2352.44|2360.22|2351.52|28
1627654380000|2021-07-30 14:13:00|2360.81|2352.11|2359.92|2351.22|2360.81|2352.11|2359.92|2351.22|23
1627654390000|2021-07-30 14:13:10|2359.87|2351.17|2360.41|2351.71|2360.41|2351.71|2359.38|2350.68|27
1627654400000|2021-07-30 14:13:20|2360.39|2351.69|2359.84|2351.14|2360.39|2351.69|2359.78|2351.08|20
1627654410000|2021-07-30 14:13:30|2359.82|2351.12|2359.41|2350.71|2359.83|2351.13|2359.4|2350.7|14
1627654420000|2021-07-30 14:13:40|2358.89|2350.19|2358.19|2349.49|2358.89|2350.19|2358.19|2349.49|21
1627654430000|2021-07-30 14:13:50|2358.12|2349.42|2357.93|2349.23|2358.25|2349.55|2357.93|2349.23|20
1627654440000|2021-07-30 14:14:00|2357.84|2349.14|2358.87|2350.17|2359.11|2350.41|2357.81|2349.11|27
1627654450000|2021-07-30 14:14:10|2358.64|2349.94|2358.87|2350.17|2359.1|2350.4|2358.64|2349.94|27
1627654460000|2021-07-30 14:14:20|2358.73|2350.03|2359.07|2350.37|2359.26|2350.56|2358.69|2349.99|28
1627654470000|2021-07-30 14:14:30|2358.79|2350.09|2359.06|2350.36|2359.28|2350.58|2358.79|2350.09|28
1627654480000|2021-07-30 14:14:40|2359.08|2350.38|2358.07|2349.37|2359.33|2350.63|2358.07|2349.37|26
1627654490000|2021-07-30 14:14:50|2358.32|2349.62|2359.24|2350.54|2359.28|2350.58|2358.32|2349.62|26
1627654500000|2021-07-30 14:15:00|2359.6|2350.9|2359.62|2350.92|2359.9|2351.2|2359.48|2350.78|25
1627654510000|2021-07-30 14:15:10|2359.61|2350.91|2358.53|2349.83|2359.61|2350.91|2358.53|2349.83|15
1627654520000|2021-07-30 14:15:20|2358.52|2349.82|2358.28|2349.58|2358.59|2349.89|2358.27|2349.57|20
1627654530000|2021-07-30 14:15:30|2358.24|2349.54|2358.23|2349.53|2358.24|2349.54|2357.83|2349.13|21
1627654540000|2021-07-30 14:15:40|2358.47|2349.77|2357.93|2349.23|2358.73|2350.03|2357.93|2349.23|23
1627654550000|2021-07-30 14:15:50|2357.94|2349.24|2357.81|2349.11|2357.94|2349.24|2357.78|2349.08|9
1627654560000|2021-07-30 14:16:00|2357.8|2349.1|2357.48|2348.78|2357.83|2349.13|2357.48|2348.78|18
1627654570000|2021-07-30 14:16:10|2357.46|2348.76|2356.78|2348.08|2357.46|2348.76|2356.71|2348.01|23
1627654580000|2021-07-30 14:16:20|2356.76|2348.06|2355.76|2347.06|2356.89|2348.19|2355.76|2347.06|25
1627654590000|2021-07-30 14:16:30|2355.81|2347.11|2355.54|2346.84|2355.83|2347.13|2355.4|2346.7|25
1627654600000|2021-07-30 14:16:40|2355.6|2346.9|2354.38|2345.68|2355.6|2346.9|2354.38|2345.68|24
1627654610000|2021-07-30 14:16:50|2354.3|2345.6|2353.93|2345.23|2354.3|2345.6|2353.93|2345.23|27
1627654620000|2021-07-30 14:17:00|2353.9|2345.2|2354.63|2345.93|2354.79|2346.09|2353.72|2345.02|26
1627654630000|2021-07-30 14:17:10|2354.64|2345.94|2355.6|2346.9|2356.5|2347.8|2354.64|2345.94|27
1627654640000|2021-07-30 14:17:20|2355.71|2347.01|2355.3|2346.6|2356.34|2347.64|2355.3|2346.6|29
1627654650000|2021-07-30 14:17:30|2355.56|2346.86|2355.29|2346.59|2356.37|2347.67|2355.29|2346.59|24
1627654660000|2021-07-30 14:17:40|2355.18|2346.48|2354.83|2346.13|2355.27|2346.57|2354.81|2346.11|26
1627654670000|2021-07-30 14:17:50|2354.78|2346.08|2354.86|2346.16|2354.99|2346.29|2354.77|2346.07|17
1627654680000|2021-07-30 14:18:00|2354.85|2346.15|2354.85|2346.15|2354.85|2346.15|2354.81|2346.11|13
1627654690000|2021-07-30 14:18:10|2354.83|2346.13|2354.71|2346.01|2354.83|2346.13|2354.71|2346.01|2
1627654700000|2021-07-30 14:18:20|2354.72|2346.02|2354.72|2346.02|2354.72|2346.02|2354.72|2346.02|1
1627654710000|2021-07-30 14:18:30|2354.71|2346.01|2354.44|2345.74|2354.72|2346.02|2354.37|2345.67|12
1627654720000|2021-07-30 14:18:40|2354.4|2345.7|2353.84|2345.14|2354.5|2345.8|2353.82|2345.12|26
1627654730000|2021-07-30 14:18:50|2353.64|2344.94|2354.05|2345.35|2354.07|2345.37|2353.64|2344.94|22
1627654740000|2021-07-30 14:19:00|2354.19|2345.49|2355.26|2346.56|2356.17|2347.47|2354.19|2345.49|26
1627654750000|2021-07-30 14:19:10|2355.46|2346.76|2355.7|2347|2355.86|2347.16|2355.26|2346.56|28
1627654760000|2021-07-30 14:19:20|2355.67|2346.97|2353.33|2344.63|2355.73|2347.03|2353.33|2344.63|26
1627654770000|2021-07-30 14:19:30|2353.54|2344.84|2353.42|2344.72|2353.58|2344.88|2353.36|2344.66|28
1627654780000|2021-07-30 14:19:40|2353.34|2344.64|2352.3|2343.6|2353.42|2344.72|2352.24|2343.54|24
1627654790000|2021-07-30 14:19:50|2352.35|2343.65|2352.6|2343.9|2352.6|2343.9|2352.23|2343.53|13
1627654800000|2021-07-30 14:20:00|2352.56|2343.86|2351.45|2342.75|2352.75|2344.05|2351.45|2342.75|15
1627654810000|2021-07-30 14:20:10|2351.47|2342.77|2351.97|2343.27|2351.98|2343.28|2351.37|2342.67|25
1627654820000|2021-07-30 14:20:20|2351.79|2343.09|2351.76|2343.06|2351.79|2343.09|2351.66|2342.96|24
1627654830000|2021-07-30 14:20:30|2351.84|2343.14|2352|2343.3|2352.58|2343.88|2351.84|2343.14|24
1627654840000|2021-07-30 14:20:40|2352.02|2343.32|2352.35|2343.65|2352.53|2343.83|2351.56|2342.86|24
1627654850000|2021-07-30 14:20:50|2352.31|2343.61|2353.27|2344.57|2353.38|2344.68|2351.94|2343.24|27
1627654860000|2021-07-30 14:21:00|2353.26|2344.56|2352.91|2344.21|2353.27|2344.57|2352.68|2343.98|27
1627654870000|2021-07-30 14:21:10|2352.63|2343.93|2352.15|2343.45|2353.11|2344.41|2352.12|2343.42|28
1627654880000|2021-07-30 14:21:20|2352.22|2343.52|2352.93|2344.23|2353.14|2344.44|2352.19|2343.49|26
1627654890000|2021-07-30 14:21:30|2352.9|2344.2|2352.62|2343.92|2352.9|2344.2|2352.62|2343.92|23
1627654900000|2021-07-30 14:21:40|2352.63|2343.93|2352.75|2344.05|2353.21|2344.51|2352.63|2343.93|20
1627654910000|2021-07-30 14:21:50|2352.69|2343.99|2353.18|2344.48|2353.36|2344.66|2352.68|2343.98|19
1627654920000|2021-07-30 14:22:00|2353.01|2344.31|2353.89|2345.19|2353.89|2345.19|2353.01|2344.31|23
1627654930000|2021-07-30 14:22:10|2353.83|2345.13|2352.85|2344.15|2354|2345.3|2352.81|2344.11|24
1627654940000|2021-07-30 14:22:20|2352.87|2344.17|2353.15|2344.45|2353.19|2344.49|2352.83|2344.13|21
1627654950000|2021-07-30 14:22:30|2352.92|2344.22|2352.8|2344.1|2352.92|2344.22|2352.7|2344|24
1627654960000|2021-07-30 14:22:40|2352.83|2344.13|2352.82|2344.12|2353.03|2344.33|2352.79|2344.09|19
1627654970000|2021-07-30 14:22:50|2352.87|2344.17|2352.78|2344.08|2352.87|2344.17|2352.75|2344.05|19
1627654980000|2021-07-30 14:23:00|2352.8|2344.1|2352.84|2344.14|2352.92|2344.22|2352.7|2344|22
1627654990000|2021-07-30 14:23:10|2352.74|2344.04|2352.86|2344.16|2353.03|2344.33|2352.7|2344|24
1627655000000|2021-07-30 14:23:20|2352.85|2344.15|2352.86|2344.16|2352.92|2344.22|2352.7|2344|23
1627655010000|2021-07-30 14:23:30|2352.88|2344.18|2352.28|2343.58|2352.88|2344.18|2352.27|2343.57|21
1627655020000|2021-07-30 14:23:40|2352.3|2343.6|2352.9|2344.2|2352.9|2344.2|2352.24|2343.54|27
1627655030000|2021-07-30 14:23:50|2353.09|2344.39|2352.19|2343.49|2353.09|2344.39|2352.16|2343.46|28
1627655040000|2021-07-30 14:24:00|2352.24|2343.54|2351.3|2342.6|2352.35|2343.65|2351.19|2342.49|23
1627655050000|2021-07-30 14:24:10|2351.24|2342.54|2351.19|2342.49|2351.35|2342.65|2351.19|2342.49|19
1627655060000|2021-07-30 14:24:20|2351.11|2342.41|2351.02|2342.32|2351.2|2342.5|2350.98|2342.28|24
1627655070000|2021-07-30 14:24:30|2351.01|2342.31|2350.97|2342.27|2351.19|2342.49|2350.92|2342.22|25
1627655080000|2021-07-30 14:24:40|2350.99|2342.29|2351.5|2342.8|2351.54|2342.84|2350.97|2342.27|13
1627655090000|2021-07-30 14:24:50|2351.57|2342.87|2351.25|2342.55|2351.57|2342.87|2351.1|2342.4|26
1627655100000|2021-07-30 14:25:00|2351.28|2342.58|2351.13|2342.43|2351.42|2342.72|2351.13|2342.43|13
1627655110000|2021-07-30 14:25:10|2351.17|2342.47|2350.16|2341.46|2351.28|2342.58|2350.16|2341.46|21
1627655120000|2021-07-30 14:25:20|2350.17|2341.47|2350.53|2341.83|2350.75|2342.05|2350.17|2341.47|23
1627655130000|2021-07-30 14:25:30|2350.55|2341.85|2350.39|2341.69|2350.55|2341.85|2350.36|2341.66|22
1627655140000|2021-07-30 14:25:40|2350.42|2341.72|2351.17|2342.47|2351.22|2342.52|2350.29|2341.59|25
1627655150000|2021-07-30 14:25:50|2351.13|2342.43|2350.13|2341.43|2351.13|2342.43|2349.59|2340.89|26
1627655160000|2021-07-30 14:26:00|2350.07|2341.37|2350.42|2341.72|2350.45|2341.75|2349.94|2341.24|21
1627655170000|2021-07-30 14:26:10|2350.47|2341.77|2350.35|2341.65|2350.85|2342.15|2350.29|2341.59|26
1627655180000|2021-07-30 14:26:20|2350.32|2341.62|2349.91|2341.21|2350.44|2341.74|2349.88|2341.18|20
1627655190000|2021-07-30 14:26:30|2349.9|2341.2|2351.18|2342.48|2351.18|2342.48|2349.89|2341.19|21
1627655200000|2021-07-30 14:26:40|2351.1|2342.4|2351.05|2342.35|2351.25|2342.55|2350.98|2342.28|24
1627655210000|2021-07-30 14:26:50|2351.09|2342.39|2351.36|2342.66|2351.43|2342.73|2351.03|2342.33|15
1627655220000|2021-07-30 14:27:00|2351.42|2342.72|2351.34|2342.64|2351.52|2342.82|2351.3|2342.6|19
1627655230000|2021-07-30 14:27:10|2351.39|2342.69|2351.42|2342.72|2351.51|2342.81|2351.3|2342.6|23
1627655240000|2021-07-30 14:27:20|2351.38|2342.68|2352.16|2343.46|2352.16|2343.46|2351.38|2342.68|21
1627655250000|2021-07-30 14:27:30|2352.1|2343.4|2350.81|2342.11|2352.11|2343.41|2350.62|2341.92|28
1627655260000|2021-07-30 14:27:40|2350.72|2342.02|2350.02|2341.32|2350.72|2342.02|2349.97|2341.27|27
1627655270000|2021-07-30 14:27:50|2350.03|2341.33|2349.94|2341.24|2350.26|2341.56|2349.92|2341.22|27
1627655280000|2021-07-30 14:28:00|2350.1|2341.4|2350.79|2342.09|2351.18|2342.48|2349.99|2341.29|25
1627655290000|2021-07-30 14:28:10|2350.89|2342.19|2351.24|2342.54|2351.37|2342.67|2350.75|2342.05|22
1627655300000|2021-07-30 14:28:20|2351.22|2342.52|2350.64|2341.94|2351.22|2342.52|2350.34|2341.64|24
1627655310000|2021-07-30 14:28:30|2350.55|2341.85|2350.58|2341.88|2350.69|2341.99|2350.52|2341.82|18
1627655320000|2021-07-30 14:28:40|2350.57|2341.87|2351.18|2342.48|2351.19|2342.49|2350.5|2341.8|20
1627655330000|2021-07-30 14:28:50|2351.16|2342.46|2351.13|2342.43|2351.22|2342.52|2351.1|2342.4|14
1627655340000|2021-07-30 14:29:00|2351.18|2342.48|2351|2342.3|2351.18|2342.48|2351|2342.3|6
1627655350000|2021-07-30 14:29:10|2351.08|2342.38|2350.99|2342.29|2351.08|2342.38|2350.99|2342.29|7
1627655360000|2021-07-30 14:29:20|2350.98|2342.28|2350.99|2342.29|2351.06|2342.36|2350.91|2342.21|11
1627655370000|2021-07-30 14:29:30|2351|2342.3|2351.1|2342.4|2351.1|2342.4|2350.9|2342.2|10
1627655380000|2021-07-30 14:29:40|2351.08|2342.38|2351.1|2342.4|2351.1|2342.4|2351.02|2342.32|16
1627655390000|2021-07-30 14:29:50|2351.06|2342.36|2351.68|2342.98|2351.95|2343.25|2351.06|2342.36|24
1627655400000|2021-07-30 14:30:00|2351.61|2342.91|2352.67|2343.97|2352.74|2344.04|2351.37|2342.67|28
1627655410000|2021-07-30 14:30:10|2352.64|2343.94|2351.88|2343.18|2352.71|2344.01|2351.88|2343.18|25
1627655420000|2021-07-30 14:30:20|2351.78|2343.08|2351.39|2342.69|2351.78|2343.08|2351.16|2342.46|21
1627655430000|2021-07-30 14:30:30|2351.21|2342.51|2351.38|2342.68|2351.57|2342.87|2351.21|2342.51|22
1627655440000|2021-07-30 14:30:40|2351.42|2342.72|2351.37|2342.67|2351.47|2342.77|2351.3|2342.6|20
1627655450000|2021-07-30 14:30:50|2351.31|2342.61|2351.35|2342.65|2351.44|2342.74|2351.24|2342.54|18
1627655460000|2021-07-30 14:31:00|2351.36|2342.66|2350.63|2341.93|2351.37|2342.67|2350.61|2341.91|14
1627655470000|2021-07-30 14:31:10|2350.58|2341.88|2350.53|2341.83|2350.64|2341.94|2350.42|2341.72|22
1627655480000|2021-07-30 14:31:20|2350.5|2341.8|2350.78|2342.08|2350.78|2342.08|2350.38|2341.68|22
1627655490000|2021-07-30 14:31:30|2350.75|2342.05|2350.38|2341.68|2350.78|2342.08|2350.37|2341.67|19
1627655500000|2021-07-30 14:31:40|2350.37|2341.67|2349.98|2341.28|2350.38|2341.68|2349.87|2341.17|23
1627655510000|2021-07-30 14:31:50|2350|2341.3|2349.08|2340.38|2350|2341.3|2349.08|2340.38|18
1627655520000|2021-07-30 14:32:00|2349.12|2340.42|2349.05|2340.35|2349.48|2340.78|2349.05|2340.35|20
1627655530000|2021-07-30 14:32:10|2349.06|2340.36|2347.97|2339.27|2349.14|2340.44|2347.97|2339.27|20
1627655540000|2021-07-30 14:32:20|2348.07|2339.37|2348.2|2339.5|2348.39|2339.69|2348.01|2339.31|18
1627655550000|2021-07-30 14:32:30|2348.13|2339.43|2348.12|2339.42|2348.63|2339.93|2348.08|2339.38|25
1627655560000|2021-07-30 14:32:40|2348.1|2339.4|2348.41|2339.71|2348.41|2339.71|2348.05|2339.35|14
1627655570000|2021-07-30 14:32:50|2348.47|2339.77|2347.72|2339.02|2348.47|2339.77|2347.61|2338.91|21
1627655580000|2021-07-30 14:33:00|2347.55|2338.85|2347.5|2338.8|2347.71|2339.01|2347.47|2338.77|20
1627655590000|2021-07-30 14:33:10|2347.44|2338.74|2346.79|2338.09|2347.44|2338.74|2346.78|2338.08|16
1627655600000|2021-07-30 14:33:20|2346.83|2338.13|2346.93|2338.23|2346.95|2338.25|2346.66|2337.96|15
1627655610000|2021-07-30 14:33:30|2346.95|2338.25|2347|2338.3|2347.32|2338.62|2346.84|2338.14|14
1627655620000|2021-07-30 14:33:40|2347.03|2338.33|2346.95|2338.25|2347.14|2338.44|2346.92|2338.22|19
1627655630000|2021-07-30 14:33:50|2346.93|2338.23|2346.86|2338.16|2346.97|2338.27|2346.78|2338.08|11
1627655640000|2021-07-30 14:34:00|2346.85|2338.15|2346.81|2338.11|2346.88|2338.18|2346.56|2337.86|23
1627655650000|2021-07-30 14:34:10|2346.8|2338.1|2347.5|2338.8|2347.57|2338.87|2346.8|2338.1|27
1627655660000|2021-07-30 14:34:20|2347.57|2338.87|2347.3|2338.6|2347.57|2338.87|2347.21|2338.51|22
1627655670000|2021-07-30 14:34:30|2347.33|2338.63|2346.63|2337.93|2347.33|2338.63|2346.59|2337.89|26
1627655680000|2021-07-30 14:34:40|2346.46|2337.76|2346.45|2337.75|2346.6|2337.9|2346.42|2337.72|26
1627655690000|2021-07-30 14:34:50|2346.49|2337.79|2346.04|2337.34|2346.49|2337.79|2346.02|2337.32|26
1627655700000|2021-07-30 14:35:00|2346.14|2337.44|2345.96|2337.26|2346.14|2337.44|2345.94|2337.24|22
1627655710000|2021-07-30 14:35:10|2346.01|2337.31|2345.74|2337.04|2346.07|2337.37|2345.66|2336.96|26
1627655720000|2021-07-30 14:35:20|2345.6|2336.9|2345.74|2337.04|2345.82|2337.12|2345.51|2336.81|26
1627655730000|2021-07-30 14:35:30|2345.84|2337.14|2345.82|2337.12|2345.88|2337.18|2345.57|2336.87|23
1627655740000|2021-07-30 14:35:40|2346.04|2337.34|2346.18|2337.48|2346.31|2337.61|2346.04|2337.34|26
1627655750000|2021-07-30 14:35:50|2346.21|2337.51|2346.22|2337.52|2346.3|2337.6|2346.15|2337.45|28
1627655760000|2021-07-30 14:36:00|2346.19|2337.49|2346.22|2337.52|2346.31|2337.61|2346.19|2337.49|19
1627655770000|2021-07-30 14:36:10|2346.23|2337.53|2345.57|2336.87|2346.58|2337.88|2345.57|2336.87|24
1627655780000|2021-07-30 14:36:20|2345.6|2336.9|2344.43|2335.73|2345.6|2336.9|2344.38|2335.68|20
1627655790000|2021-07-30 14:36:30|2344.53|2335.83|2344.62|2335.92|2345.34|2336.64|2344.36|2335.66|25
1627655800000|2021-07-30 14:36:40|2344.63|2335.93|2344.4|2335.7|2344.84|2336.14|2344.38|2335.68|15
1627655810000|2021-07-30 14:36:50|2344.47|2335.77|2344.45|2335.75|2344.6|2335.9|2344.37|2335.67|11
1627655820000|2021-07-30 14:37:00|2343.7|2335|2343.45|2334.75|2343.71|2335.01|2343.45|2334.75|12
1627655830000|2021-07-30 14:37:10|2343.46|2334.76|2341.93|2333.23|2343.49|2334.79|2341.88|2333.18|26
1627655840000|2021-07-30 14:37:20|2341.97|2333.27|2342.62|2333.92|2342.73|2334.03|2341.82|2333.12|21
1627655850000|2021-07-30 14:37:30|2342.63|2333.93|2343.38|2334.68|2343.38|2334.68|2342.57|2333.87|24
1627655860000|2021-07-30 14:37:40|2343.37|2334.67|2343.4|2334.7|2343.43|2334.73|2343.26|2334.56|18
1627655870000|2021-07-30 14:37:50|2343.43|2334.73|2343.49|2334.79|2343.65|2334.95|2343.43|2334.73|16
1627655880000|2021-07-30 14:38:00|2343.5|2334.8|2343.55|2334.85|2343.55|2334.85|2343.46|2334.76|14
1627655890000|2021-07-30 14:38:10|2343.56|2334.86|2343.6|2334.9|2343.62|2334.92|2343.48|2334.78|14
1627655900000|2021-07-30 14:38:20|2343.61|2334.91|2343.94|2335.24|2344.09|2335.39|2343.56|2334.86|21
1627655910000|2021-07-30 14:38:30|2343.95|2335.25|2343.41|2334.71|2344.09|2335.39|2343.41|2334.71|22
1627655920000|2021-07-30 14:38:40|2343.39|2334.69|2343.29|2334.59|2343.43|2334.73|2343.13|2334.43|21
1627655930000|2021-07-30 14:38:50|2343.34|2334.64|2343.19|2334.49|2343.34|2334.64|2343.19|2334.49|15
1627655940000|2021-07-30 14:39:00|2343.24|2334.54|2343.22|2334.52|2343.24|2334.54|2343.21|2334.51|5
1627655950000|2021-07-30 14:39:10|2343.21|2334.51|2343.62|2334.92|2343.68|2334.98|2343.21|2334.51|14
1627655960000|2021-07-30 14:39:20|2343.61|2334.91|2342.72|2334.02|2343.67|2334.97|2342.47|2333.77|26
1627655970000|2021-07-30 14:39:30|2342.7|2334|2342.48|2333.78|2342.78|2334.08|2342.48|2333.78|18
1627655980000|2021-07-30 14:39:40|2342.55|2333.85|2342.51|2333.81|2342.57|2333.87|2342.44|2333.74|18
1627655990000|2021-07-30 14:39:50|2342.46|2333.76|2342.1|2333.4|2342.46|2333.76|2341.53|2332.83|28
1627656000000|2021-07-30 14:40:00|2342.31|2333.61|2344.09|2335.39|2344.09|2335.39|2342.26|2333.56|24
1627656010000|2021-07-30 14:40:10|2343.91|2335.21|2343.77|2335.07|2344.02|2335.32|2343.77|2335.07|18
1627656020000|2021-07-30 14:40:20|2343.96|2335.26|2344.18|2335.48|2344.18|2335.48|2343.9|2335.2|19
1627656030000|2021-07-30 14:40:30|2344.22|2335.52|2344.1|2335.4|2344.22|2335.52|2344.1|2335.4|21
1627656040000|2021-07-30 14:40:40|2344.16|2335.46|2344.17|2335.47|2344.48|2335.78|2344.08|2335.38|25
1627656050000|2021-07-30 14:40:50|2344.11|2335.41|2344.13|2335.43|2344.33|2335.63|2344.11|2335.41|26
1627656060000|2021-07-30 14:41:00|2344.53|2335.83|2345.7|2337|2345.7|2337|2344.3|2335.6|23
1627656070000|2021-07-30 14:41:10|2345.84|2337.14|2345.23|2336.53|2345.89|2337.19|2345.11|2336.41|23
1627656080000|2021-07-30 14:41:20|2345.24|2336.54|2344.45|2335.75|2345.39|2336.69|2344.37|2335.67|28
1627656090000|2021-07-30 14:41:30|2344.43|2335.73|2344.18|2335.48|2344.55|2335.85|2343.73|2335.03|21
1627656100000|2021-07-30 14:41:40|2344.14|2335.44|2344.04|2335.34|2344.17|2335.47|2343.78|2335.08|15
1627656110000|2021-07-30 14:41:50|2344.38|2335.68|2344.89|2336.19|2345.28|2336.58|2344.38|2335.68|25
1627656120000|2021-07-30 14:42:00|2344.95|2336.25|2345.01|2336.31|2345.02|2336.32|2344.9|2336.2|14
1627656130000|2021-07-30 14:42:10|2345.05|2336.35|2345.45|2336.75|2345.45|2336.75|2345.05|2336.35|7
1627656140000|2021-07-30 14:42:20|2345.39|2336.69|2345.33|2336.63|2345.39|2336.69|2345.27|2336.57|5
1627656150000|2021-07-30 14:42:30|2345.31|2336.61|2347.48|2338.78|2347.54|2338.84|2345.29|2336.59|19
1627656160000|2021-07-30 14:42:40|2347.52|2338.82|2347.65|2338.95|2347.68|2338.98|2347.46|2338.76|12
1627656170000|2021-07-30 14:42:50|2347.68|2338.98|2347.74|2339.04|2347.74|2339.04|2347.62|2338.92|10
1627656180000|2021-07-30 14:43:00|2347.75|2339.05|2347.77|2339.07|2348.48|2339.78|2347.75|2339.05|26
1627656190000|2021-07-30 14:43:10|2347.73|2339.03|2347.73|2339.03|2347.73|2339.03|2347.23|2338.53|26
1627656200000|2021-07-30 14:43:20|2347.83|2339.13|2347.48|2338.78|2348.14|2339.44|2347.48|2338.78|23
1627656210000|2021-07-30 14:43:30|2347.47|2338.77|2347.7|2339|2347.73|2339.03|2347.32|2338.62|25
1627656220000|2021-07-30 14:43:40|2347.72|2339.02|2347.85|2339.15|2347.95|2339.25|2347.48|2338.78|24
1627656230000|2021-07-30 14:43:50|2347.69|2338.99|2348.16|2339.46|2348.24|2339.54|2347.62|2338.92|26
1627656240000|2021-07-30 14:44:00|2347.95|2339.25|2348.19|2339.49|2348.19|2339.49|2347.85|2339.15|26
1627656250000|2021-07-30 14:44:10|2348.21|2339.51|2346.68|2337.98|2348.26|2339.56|2346.68|2337.98|26
1627656260000|2021-07-30 14:44:20|2346.69|2337.99|2346.76|2338.06|2346.78|2338.08|2346.37|2337.67|25
1627656270000|2021-07-30 14:44:30|2346.84|2338.14|2347.69|2338.99|2347.74|2339.04|2346.7|2338|21
1627656280000|2021-07-30 14:44:40|2347.71|2339.01|2347.72|2339.02|2347.73|2339.03|2347.66|2338.96|15
1627656290000|2021-07-30 14:44:50|2347.75|2339.05|2347.21|2338.51|2347.75|2339.05|2347.16|2338.46|23
1627656300000|2021-07-30 14:45:00|2347.16|2338.46|2347.32|2338.62|2347.35|2338.65|2347.16|2338.46|6
1627656310000|2021-07-30 14:45:10|2347.28|2338.58|2347.36|2338.66|2347.36|2338.66|2347.28|2338.58|2
1627656320000|2021-07-30 14:45:20|2347.4|2338.7|2347.96|2339.26|2347.96|2339.26|2347.4|2338.7|21
1627656330000|2021-07-30 14:45:30|2347.95|2339.25|2349.1|2340.4|2349.1|2340.4|2347.95|2339.25|19
1627656340000|2021-07-30 14:45:40|2349|2340.3|2348.4|2339.7|2349.09|2340.39|2348.4|2339.7|24
1627656350000|2021-07-30 14:45:50|2348.49|2339.79|2348.21|2339.51|2348.71|2340.01|2348.21|2339.51|27
1627656360000|2021-07-30 14:46:00|2348.18|2339.48|2347.68|2338.98|2348.42|2339.72|2347.5|2338.8|28
1627656370000|2021-07-30 14:46:10|2347.64|2338.94|2347.4|2338.7|2347.77|2339.07|2347.18|2338.48|20
1627656380000|2021-07-30 14:46:20|2347.36|2338.66|2347.44|2338.74|2347.44|2338.74|2347.16|2338.46|11
1627656390000|2021-07-30 14:46:30|2347.43|2338.73|2347.45|2338.75|2347.46|2338.76|2347.38|2338.68|9
1627656400000|2021-07-30 14:46:40|2347.36|2338.66|2347.34|2338.64|2347.36|2338.66|2347.33|2338.63|4
1627656410000|2021-07-30 14:46:50|2347.94|2339.24|2347.92|2339.22|2348.14|2339.44|2347.65|2338.95|16
1627656420000|2021-07-30 14:47:00|2347.9|2339.2|2347.68|2338.98|2347.99|2339.29|2347.63|2338.93|8
1627656430000|2021-07-30 14:47:10|2347.74|2339.04|2345.92|2337.22|2347.92|2339.22|2345.92|2337.22|26
1627656440000|2021-07-30 14:47:20|2346.18|2337.48|2344.23|2335.53|2346.23|2337.53|2344.23|2335.53|20
1627656450000|2021-07-30 14:47:30|2343.82|2335.12|2342.32|2333.62|2343.82|2335.12|2342.32|2333.62|25
1627656460000|2021-07-30 14:47:40|2342.24|2333.54|2343|2334.3|2343.01|2334.31|2342.11|2333.41|24
1627656470000|2021-07-30 14:47:50|2342.98|2334.28|2343.54|2334.84|2344.09|2335.39|2342.98|2334.28|25
1627656480000|2021-07-30 14:48:00|2343.4|2334.7|2342.69|2333.99|2343.79|2335.09|2342.69|2333.99|25
1627656490000|2021-07-30 14:48:10|2342.74|2334.04|2342.88|2334.18|2343|2334.3|2342.74|2334.04|23
1627656500000|2021-07-30 14:48:20|2342.94|2334.24|2343.61|2334.91|2343.66|2334.96|2342.84|2334.14|23
1627656510000|2021-07-30 14:48:30|2343.48|2334.78|2343.79|2335.09|2343.85|2335.15|2343.4|2334.7|21
1627656520000|2021-07-30 14:48:40|2343.78|2335.08|2343.82|2335.12|2344.12|2335.42|2343.6|2334.9|21
1627656530000|2021-07-30 14:48:50|2343.83|2335.13|2343.34|2334.64|2344.05|2335.35|2343.34|2334.64|19
1627656540000|2021-07-30 14:49:00|2343.3|2334.6|2343.56|2334.86|2343.61|2334.91|2343.29|2334.59|25
1627656550000|2021-07-30 14:49:10|2343.54|2334.84|2341.96|2333.26|2343.7|2335|2341.4|2332.7|29
1627656560000|2021-07-30 14:49:20|2341.78|2333.08|2341.85|2333.15|2342.18|2333.48|2341.65|2332.95|26
1627656570000|2021-07-30 14:49:30|2341.89|2333.19|2341.39|2332.69|2342.47|2333.77|2341.39|2332.69|27
1627656580000|2021-07-30 14:49:40|2341.42|2332.72|2341.43|2332.73|2341.92|2333.22|2341.42|2332.72|27
1627656590000|2021-07-30 14:49:50|2341.35|2332.65|2340.86|2332.16|2341.35|2332.65|2340.56|2331.86|27
1627656600000|2021-07-30 14:50:00|2340.82|2332.12|2341.6|2332.9|2341.66|2332.96|2340.53|2331.83|28
1627656610000|2021-07-30 14:50:10|2341.78|2333.08|2341.82|2333.12|2341.98|2333.28|2341.5|2332.8|25
1627656620000|2021-07-30 14:50:20|2341.91|2333.21|2342.91|2334.21|2342.91|2334.21|2341.8|2333.1|26
1627656630000|2021-07-30 14:50:30|2342.93|2334.23|2343.45|2334.75|2343.46|2334.76|2342.93|2334.23|8
1627656640000|2021-07-30 14:50:40|2343.43|2334.73|2343.41|2334.71|2343.43|2334.73|2343.31|2334.61|4
1627656650000|2021-07-30 14:50:50|2343.3|2334.6|2343.78|2335.08|2343.78|2335.08|2343.06|2334.36|10
1627656660000|2021-07-30 14:51:00|2343.79|2335.09|2343.62|2334.92|2343.79|2335.09|2343.62|2334.92|4
1627656670000|2021-07-30 14:51:10|2343.66|2334.96|2343.69|2334.99|2343.74|2335.04|2343.59|2334.89|10
1627656680000|2021-07-30 14:51:20|2343.74|2335.04|2346.38|2337.68|2346.38|2337.68|2343.69|2334.99|11
1627656690000|2021-07-30 14:51:30|2346.59|2337.89|2346.02|2337.32|2346.59|2337.89|2345.76|2337.06|20
1627656700000|2021-07-30 14:51:40|2346.01|2337.31|2345.66|2336.96|2346.18|2337.48|2345.17|2336.47|23
1627656710000|2021-07-30 14:51:50|2345.64|2336.94|2345.26|2336.56|2346.18|2337.48|2345.26|2336.56|24
1627656720000|2021-07-30 14:52:00|2345.27|2336.57|2345.32|2336.62|2345.34|2336.64|2345|2336.3|24
1627656730000|2021-07-30 14:52:10|2345.29|2336.59|2344.79|2336.09|2345.38|2336.68|2344.79|2336.09|26
1627656740000|2021-07-30 14:52:20|2344.69|2335.99|2345.25|2336.55|2345.25|2336.55|2344.69|2335.99|23
1627656750000|2021-07-30 14:52:30|2345.28|2336.58|2345.25|2336.55|2345.33|2336.63|2345.17|2336.47|17
1627656760000|2021-07-30 14:52:40|2345.3|2336.6|2345.25|2336.55|2345.3|2336.6|2345.14|2336.44|6
1627656770000|2021-07-30 14:52:50|2345.22|2336.52|2345.85|2337.15|2345.85|2337.15|2345.22|2336.52|9
1627656790000|2021-07-30 14:53:10|2345.77|2337.07|2345.86|2337.16|2345.86|2337.16|2345.77|2337.07|3
1627656800000|2021-07-30 14:53:20|2345.95|2337.25|2346|2337.3|2346|2337.3|2345.95|2337.25|2
1627656810000|2021-07-30 14:53:30|2345.99|2337.29|2345.83|2337.13|2345.99|2337.29|2345.72|2337.02|12
1627656820000|2021-07-30 14:53:40|2345.84|2337.14|2344.02|2335.32|2345.85|2337.15|2344.02|2335.32|23
1627656830000|2021-07-30 14:53:50|2344.01|2335.31|2342.53|2333.83|2344.01|2335.31|2342.53|2333.83|22
1627656840000|2021-07-30 14:54:00|2342.61|2333.91|2342.63|2333.93|2342.72|2334.02|2342.59|2333.89|23
1627656850000|2021-07-30 14:54:10|2342.68|2333.98|2342.61|2333.91|2342.79|2334.09|2342.61|2333.91|17
1627656860000|2021-07-30 14:54:20|2342.66|2333.96|2341.34|2332.64|2342.66|2333.96|2341.12|2332.42|24
1627656870000|2021-07-30 14:54:30|2341.51|2332.81|2341.73|2333.03|2341.94|2333.24|2341.48|2332.78|21
1627656880000|2021-07-30 14:54:40|2341.58|2332.88|2341.81|2333.11|2342.03|2333.33|2340.71|2332.01|22
1627656890000|2021-07-30 14:54:50|2341.91|2333.21|2341.8|2333.1|2341.96|2333.26|2341.6|2332.9|12
1627656900000|2021-07-30 14:55:00|2341.79|2333.09|2341.54|2332.84|2341.79|2333.09|2341.4|2332.7|6
1627656910000|2021-07-30 14:55:10|2341.03|2332.33|2340.87|2332.17|2341.12|2332.42|2340.71|2332.01|13
1627656920000|2021-07-30 14:55:20|2341.22|2332.52|2340.7|2332|2341.22|2332.52|2340.7|2332|10
1627656930000|2021-07-30 14:55:30|2340.73|2332.03|2341.26|2332.56|2341.31|2332.61|2340.7|2332|12
1627656940000|2021-07-30 14:55:40|2341.27|2332.57|2342.52|2333.82|2342.53|2333.83|2341.27|2332.57|16
1627656950000|2021-07-30 14:55:50|2342.58|2333.88|2342.83|2334.13|2342.83|2334.13|2342.56|2333.86|10
1627656960000|2021-07-30 14:56:00|2342.85|2334.15|2342.65|2333.95|2342.99|2334.29|2342.65|2333.95|14
1627656970000|2021-07-30 14:56:10|2342.99|2334.29|2344.39|2335.69|2344.39|2335.69|2342.94|2334.24|27
1627656980000|2021-07-30 14:56:20|2344.45|2335.75|2344.43|2335.73|2344.54|2335.84|2344.36|2335.66|19
1627656990000|2021-07-30 14:56:30|2344.41|2335.71|2344.32|2335.62|2344.5|2335.8|2344.17|2335.47|20
1627657000000|2021-07-30 14:56:40|2344.31|2335.61|2343.96|2335.26|2344.32|2335.62|2343.82|2335.12|23
1627657010000|2021-07-30 14:56:50|2343.95|2335.25|2344.31|2335.61|2344.56|2335.86|2343.95|2335.25|20
1627657020000|2021-07-30 14:57:00|2344.38|2335.68|2344.41|2335.71|2344.51|2335.81|2344.22|2335.52|17
1627657030000|2021-07-30 14:57:10|2344.39|2335.69|2344.31|2335.61|2344.65|2335.95|2344.29|2335.59|16
1627657040000|2021-07-30 14:57:20|2344.26|2335.56|2344.6|2335.9|2345.03|2336.33|2344.26|2335.56|18
1627657050000|2021-07-30 14:57:30|2344.56|2335.86|2345.32|2336.62|2345.52|2336.82|2344.16|2335.46|20
1627657060000|2021-07-30 14:57:40|2345.48|2336.78|2345.63|2336.93|2345.7|2337|2345.32|2336.62|22
1627657070000|2021-07-30 14:57:50|2345.67|2336.97|2344.88|2336.18|2345.67|2336.97|2344.79|2336.09|18
1627657080000|2021-07-30 14:58:00|2344.64|2335.94|2345.27|2336.57|2345.69|2336.99|2344.61|2335.91|17
1627657090000|2021-07-30 14:58:10|2345.28|2336.58|2345.66|2336.96|2346.22|2337.52|2345.27|2336.57|17
1627657100000|2021-07-30 14:58:20|2345.67|2336.97|2345.77|2337.07|2346.39|2337.69|2345.45|2336.75|14
1627657110000|2021-07-30 14:58:30|2345.45|2336.75|2345.08|2336.38|2345.86|2337.16|2344.88|2336.18|16
1627657120000|2021-07-30 14:58:40|2345.11|2336.41|2345.65|2336.95|2345.81|2337.11|2345.11|2336.41|9
1627657130000|2021-07-30 14:58:50|2345.68|2336.98|2346.08|2337.38|2346.08|2337.38|2345.65|2336.95|9
1627657140000|2021-07-30 14:59:00|2345.92|2337.22|2345.38|2336.68|2346.08|2337.38|2345.37|2336.67|20
1627657150000|2021-07-30 14:59:10|2345.35|2336.65|2345.49|2336.79|2345.57|2336.87|2345.32|2336.62|9
1627657160000|2021-07-30 14:59:20|2345.32|2336.62|2345.15|2336.45|2345.49|2336.79|2344.86|2336.16|24
1627657170000|2021-07-30 14:59:30|2345.29|2336.59|2344.44|2335.74|2345.48|2336.78|2344.35|2335.65|24
1627657180000|2021-07-30 14:59:40|2344.05|2335.35|2345.7|2337|2345.75|2337.05|2343.74|2335.04|26
1627657190000|2021-07-30 14:59:50|2345.65|2336.95|2346.6|2337.9|2346.6|2337.9|2345.52|2336.82|27
1627657200000|2021-07-30 15:00:00|2346.82|2338.12|2346.29|2337.59|2346.86|2338.16|2345.91|2337.21|22
1627657210000|2021-07-30 15:00:10|2346.49|2337.79|2346.34|2337.64|2346.5|2337.8|2346.32|2337.62|13
1627657230000|2021-07-30 15:00:30|2346.33|2337.63|2345.7|2337|2346.33|2337.63|2344.41|2335.71|16
1627657240000|2021-07-30 15:00:40|2344.14|2335.44|2343.73|2335.03|2344.14|2335.44|2343.47|2334.77|20
1627657250000|2021-07-30 15:00:50|2343.57|2334.87|2341.29|2332.59|2343.82|2335.12|2341.15|2332.45|25
1627657260000|2021-07-30 15:01:00|2341.33|2332.63|2342.49|2333.79|2342.49|2333.79|2341.33|2332.63|23
1627657270000|2021-07-30 15:01:10|2342.59|2333.89|2340.93|2332.23|2342.68|2333.98|2340.92|2332.22|20
1627657280000|2021-07-30 15:01:20|2341|2332.3|2340.88|2332.18|2341.55|2332.85|2340.84|2332.14|21
1627657290000|2021-07-30 15:01:30|2341.01|2332.31|2340.91|2332.21|2341.44|2332.74|2340.68|2331.98|26
1627657300000|2021-07-30 15:01:40|2340.83|2332.13|2341.21|2332.51|2341.58|2332.88|2340.66|2331.96|23
1627657310000|2021-07-30 15:01:50|2341.15|2332.45|2341.26|2332.56|2341.34|2332.64|2340.87|2332.17|21
1627657320000|2021-07-30 15:02:00|2341.17|2332.47|2341.1|2332.4|2341.18|2332.48|2341.08|2332.38|18
1627657330000|2021-07-30 15:02:10|2341.08|2332.38|2339.58|2330.88|2341.13|2332.43|2339.58|2330.88|27
1627657340000|2021-07-30 15:02:20|2339.76|2331.06|2338.88|2330.18|2340.13|2331.43|2338.36|2329.66|28
1627657350000|2021-07-30 15:02:30|2339.35|2330.65|2338.44|2329.74|2339.44|2330.74|2338.11|2329.41|29
1627657360000|2021-07-30 15:02:40|2338.57|2329.87|2337.65|2328.95|2339.02|2330.32|2337.05|2328.35|24
1627657370000|2021-07-30 15:02:50|2338.13|2329.43|2337.8|2329.1|2338.31|2329.61|2337.39|2328.69|27
1627657380000|2021-07-30 15:03:00|2337.91|2329.21|2338.24|2329.54|2338.59|2329.89|2337.76|2329.06|27
1627657390000|2021-07-30 15:03:10|2338.32|2329.62|2338.36|2329.66|2338.86|2330.16|2338.28|2329.58|28
1627657400000|2021-07-30 15:03:20|2338.77|2330.07|2339.66|2330.96|2339.8|2331.1|2338.5|2329.8|26
1627657410000|2021-07-30 15:03:30|2339.74|2331.04|2338.83|2330.13|2339.74|2331.04|2338.61|2329.91|35
1627657420000|2021-07-30 15:03:40|2339.18|2330.48|2339.08|2330.38|2339.32|2330.62|2339.05|2330.35|36
1627657430000|2021-07-30 15:03:50|2339.23|2330.53|2339.37|2330.67|2339.52|2330.82|2338.86|2330.16|37
1627657440000|2021-07-30 15:04:00|2339.52|2330.82|2340.49|2331.79|2340.8|2332.1|2339.37|2330.67|38
1627657450000|2021-07-30 15:04:10|2340.6|2331.9|2340.13|2331.43|2340.99|2332.29|2339.94|2331.24|34
1627657460000|2021-07-30 15:04:20|2340.46|2331.76|2340.31|2331.61|2340.76|2332.06|2340.06|2331.36|32
1627657470000|2021-07-30 15:04:30|2339.98|2331.28|2340.3|2331.6|2340.88|2332.18|2339.98|2331.28|35
1627657480000|2021-07-30 15:04:40|2340.24|2331.54|2341.12|2332.42|2341.52|2332.82|2339.77|2331.07|34
1627657490000|2021-07-30 15:04:50|2341.35|2332.65|2341.17|2332.47|2341.38|2332.68|2340.97|2332.27|34
1627657500000|2021-07-30 15:05:00|2341.24|2332.54|2340.83|2332.13|2341.25|2332.55|2340.46|2331.76|35
1627657510000|2021-07-30 15:05:10|2340.81|2332.11|2339.78|2331.08|2340.82|2332.12|2339.68|2330.98|31
1627657520000|2021-07-30 15:05:20|2339.77|2331.07|2340.92|2332.22|2340.92|2332.22|2339.74|2331.04|27
1627657530000|2021-07-30 15:05:30|2340.86|2332.16|2341.36|2332.66|2341.36|2332.66|2340.55|2331.85|21
1627657540000|2021-07-30 15:05:40|2341.31|2332.61|2341.34|2332.64|2341.37|2332.67|2340.9|2332.2|24
1627657550000|2021-07-30 15:05:50|2341.83|2333.13|2341.9|2333.2|2342.02|2333.32|2341.37|2332.67|26
1627657560000|2021-07-30 15:06:00|2341.82|2333.12|2341.8|2333.1|2341.97|2333.27|2341.62|2332.92|38
1627657570000|2021-07-30 15:06:10|2341.65|2332.95|2342.12|2333.42|2342.57|2333.87|2341.45|2332.75|35
1627657580000|2021-07-30 15:06:20|2342.07|2333.37|2342.15|2333.45|2342.16|2333.46|2341.73|2333.03|38
1627657590000|2021-07-30 15:06:30|2342.14|2333.44|2341.56|2332.86|2342.28|2333.58|2341.56|2332.86|28
1627657600000|2021-07-30 15:06:40|2342.02|2333.32|2339.97|2331.27|2342.14|2333.44|2339.97|2331.27|39
1627657610000|2021-07-30 15:06:50|2339.93|2331.23|2339.81|2331.11|2340.07|2331.37|2339.67|2330.97|32
1627657620000|2021-07-30 15:07:00|2339.82|2331.12|2340.39|2331.69|2340.44|2331.74|2339.77|2331.07|19
1627657630000|2021-07-30 15:07:10|2340.56|2331.86|2341.07|2332.37|2341.1|2332.4|2340.56|2331.86|29
1627657640000|2021-07-30 15:07:20|2341.05|2332.35|2341.03|2332.33|2341.11|2332.41|2340.83|2332.13|29
1627657650000|2021-07-30 15:07:30|2341.05|2332.35|2341.73|2333.03|2341.86|2333.16|2341.05|2332.35|22
1627657660000|2021-07-30 15:07:40|2341.59|2332.89|2341.36|2332.66|2341.69|2332.99|2341.3|2332.6|14
1627657670000|2021-07-30 15:07:50|2341.33|2332.63|2341.78|2333.08|2341.91|2333.21|2341.26|2332.56|22
1627657680000|2021-07-30 15:08:00|2341.81|2333.11|2341.95|2333.25|2342.72|2334.02|2341.81|2333.11|30
1627657690000|2021-07-30 15:08:10|2342.08|2333.38|2342.13|2333.43|2342.31|2333.61|2341.85|2333.15|36
1627657700000|2021-07-30 15:08:20|2342.26|2333.56|2341.41|2332.71|2342.27|2333.57|2341.21|2332.51|35
1627657710000|2021-07-30 15:08:30|2341.51|2332.81|2341.66|2332.96|2341.76|2333.06|2341.18|2332.48|34
1627657720000|2021-07-30 15:08:40|2341.72|2333.02|2342.19|2333.49|2342.35|2333.65|2341.6|2332.9|30
1627657730000|2021-07-30 15:08:50|2342.06|2333.36|2342.31|2333.61|2342.31|2333.61|2341.74|2333.04|39
1627657740000|2021-07-30 15:09:00|2342|2333.3|2342.11|2333.41|2342.52|2333.82|2341.98|2333.28|37
1627657750000|2021-07-30 15:09:10|2342.18|2333.48|2340.88|2332.18|2342.26|2333.56|2340.81|2332.11|35
1627657760000|2021-07-30 15:09:20|2340.89|2332.19|2340.87|2332.17|2341.38|2332.68|2340.72|2332.02|36
1627657770000|2021-07-30 15:09:30|2340.46|2331.76|2340.85|2332.15|2341.36|2332.66|2340.46|2331.76|39
1627657780000|2021-07-30 15:09:40|2341.06|2332.36|2341.55|2332.85|2341.55|2332.85|2340.81|2332.11|34
1627657790000|2021-07-30 15:09:50|2341.67|2332.97|2342.08|2333.38|2342.33|2333.63|2341.64|2332.94|35
1627657800000|2021-07-30 15:10:00|2342.07|2333.37|2340.96|2332.26|2342.17|2333.47|2340.96|2332.26|34
1627657810000|2021-07-30 15:10:10|2341.15|2332.45|2342.02|2333.32|2342.09|2333.39|2341.15|2332.45|22
1627657820000|2021-07-30 15:10:20|2341.97|2333.27|2341.81|2333.11|2342.02|2333.32|2341.53|2332.83|26
1627657830000|2021-07-30 15:10:30|2341.92|2333.22|2341.86|2333.16|2342.09|2333.39|2341.67|2332.97|16
1627657840000|2021-07-30 15:10:40|2341.75|2333.05|2341.15|2332.45|2341.9|2333.2|2341.15|2332.45|30
1627657850000|2021-07-30 15:10:50|2341.26|2332.56|2340.16|2331.46|2341.36|2332.66|2339.76|2331.06|30
1627657860000|2021-07-30 15:11:00|2340.4|2331.7|2340.71|2332.01|2341.23|2332.53|2340.2|2331.5|29
1627657870000|2021-07-30 15:11:10|2340.74|2332.04|2340.49|2331.79|2341|2332.3|2340.36|2331.66|35
1627657880000|2021-07-30 15:11:20|2340.84|2332.14|2340.96|2332.26|2340.97|2332.27|2340.43|2331.73|37
1627657890000|2021-07-30 15:11:30|2340.78|2332.08|2339.34|2330.64|2340.78|2332.08|2339.34|2330.64|27
1627657900000|2021-07-30 15:11:40|2339.2|2330.5|2339.23|2330.53|2339.35|2330.65|2339.19|2330.49|15
1627657910000|2021-07-30 15:11:50|2339.24|2330.54|2338.02|2329.32|2339.24|2330.54|2337.64|2328.94|26
1627657920000|2021-07-30 15:12:00|2338.28|2329.58|2339.1|2330.4|2339.1|2330.4|2338.17|2329.47|27
1627657930000|2021-07-30 15:12:10|2338.96|2330.26|2338.62|2329.92|2339.59|2330.89|2338.55|2329.85|27
1627657940000|2021-07-30 15:12:20|2338.65|2329.95|2339.13|2330.43|2339.18|2330.48|2338.65|2329.95|34
1627657950000|2021-07-30 15:12:30|2339.15|2330.45|2338.78|2330.08|2339.3|2330.6|2338.73|2330.03|21
1627657960000|2021-07-30 15:12:40|2338.66|2329.96|2339.36|2330.66|2339.52|2330.82|2338.66|2329.96|29
1627657970000|2021-07-30 15:12:50|2339.55|2330.85|2339.53|2330.83|2339.65|2330.95|2339.26|2330.56|27
1627657980000|2021-07-30 15:13:00|2339.57|2330.87|2339.55|2330.85|2339.7|2331|2339.36|2330.66|30
1627657990000|2021-07-30 15:13:10|2339.65|2330.95|2340.73|2332.03|2340.73|2332.03|2339.59|2330.89|33
1627658000000|2021-07-30 15:13:20|2340.3|2331.6|2342.05|2333.35|2342.05|2333.35|2340.3|2331.6|37
1627658010000|2021-07-30 15:13:30|2342.21|2333.51|2342.23|2333.53|2342.44|2333.74|2341.91|2333.21|35
1627658020000|2021-07-30 15:13:40|2342.2|2333.5|2342.07|2333.37|2342.34|2333.64|2341.65|2332.95|33
1627658030000|2021-07-30 15:13:50|2342.09|2333.39|2341.5|2332.8|2342.46|2333.76|2341.38|2332.68|35
1627658040000|2021-07-30 15:14:00|2341.57|2332.87|2341.43|2332.73|2341.76|2333.06|2341.2|2332.5|23
1627658050000|2021-07-30 15:14:10|2341.5|2332.8|2341.68|2332.98|2341.95|2333.25|2341.31|2332.61|18
1627658060000|2021-07-30 15:14:20|2341.66|2332.96|2341.93|2333.23|2341.98|2333.28|2341.58|2332.88|25
1627658070000|2021-07-30 15:14:30|2342.13|2333.43|2342.3|2333.6|2342.35|2333.65|2341.92|2333.22|27
1627658080000|2021-07-30 15:14:40|2342.22|2333.52|2342.51|2333.81|2342.51|2333.81|2342.1|2333.4|13
1627658090000|2021-07-30 15:14:50|2342.64|2333.94|2342.52|2333.82|2342.64|2333.94|2342.25|2333.55|20
1627658100000|2021-07-30 15:15:00|2342.5|2333.8|2342.53|2333.83|2342.59|2333.89|2341.66|2332.96|39
1627658110000|2021-07-30 15:15:10|2342.48|2333.78|2341.25|2332.55|2342.62|2333.92|2341.25|2332.55|31
1627658120000|2021-07-30 15:15:20|2341.35|2332.65|2341.49|2332.79|2341.9|2333.2|2340.89|2332.19|34
1627658130000|2021-07-30 15:15:30|2341.54|2332.84|2341.04|2332.34|2341.56|2332.86|2340.86|2332.16|33
1627658140000|2021-07-30 15:15:40|2340.7|2332|2341.07|2332.37|2341.55|2332.85|2340.49|2331.79|35
1627658150000|2021-07-30 15:15:50|2341.63|2332.93|2341.84|2333.14|2341.84|2333.14|2341.32|2332.62|38
1627658160000|2021-07-30 15:16:00|2341.92|2333.22|2341.88|2333.18|2341.96|2333.26|2341.62|2332.92|24
1627658170000|2021-07-30 15:16:10|2341.91|2333.21|2342.37|2333.67|2342.48|2333.78|2341.9|2333.2|23
1627658180000|2021-07-30 15:16:20|2342.4|2333.7|2342.66|2333.96|2342.66|2333.96|2342.39|2333.69|14
1627658190000|2021-07-30 15:16:30|2342.74|2334.04|2342.72|2334.02|2342.74|2334.04|2342.64|2333.94|11
1627658200000|2021-07-30 15:16:40|2342.74|2334.04|2344.96|2336.26|2345|2336.3|2342.74|2334.04|28
1627658210000|2021-07-30 15:16:50|2345|2336.3|2344.94|2336.24|2345.03|2336.33|2344.73|2336.03|35
1627658220000|2021-07-30 15:17:00|2344.79|2336.09|2345.18|2336.48|2345.55|2336.85|2344.73|2336.03|36
1627658230000|2021-07-30 15:17:10|2344.82|2336.12|2344.45|2335.75|2345.02|2336.32|2344.27|2335.57|31
1627658240000|2021-07-30 15:17:20|2344.42|2335.72|2344.38|2335.68|2344.49|2335.79|2343.91|2335.21|35
1627658250000|2021-07-30 15:17:30|2344.45|2335.75|2345.02|2336.32|2345.02|2336.32|2344.2|2335.5|33
1627658260000|2021-07-30 15:17:40|2344.82|2336.12|2345.15|2336.45|2345.23|2336.53|2344.6|2335.9|37
1627658270000|2021-07-30 15:17:50|2344.81|2336.11|2344.84|2336.14|2345.23|2336.53|2344.69|2335.99|32
1627658280000|2021-07-30 15:18:00|2344.68|2335.98|2344.94|2336.24|2345.1|2336.4|2344.68|2335.98|30
1627658290000|2021-07-30 15:18:10|2345.03|2336.33|2345.27|2336.57|2345.27|2336.57|2344.07|2335.37|36
1627658300000|2021-07-30 15:18:20|2344.81|2336.11|2345.11|2336.41|2345.6|2336.9|2344.77|2336.07|36
1627658310000|2021-07-30 15:18:30|2345.16|2336.46|2344.9|2336.2|2345.3|2336.6|2344.72|2336.02|35
1627658320000|2021-07-30 15:18:40|2344.88|2336.18|2344.99|2336.29|2345.09|2336.39|2344.69|2335.99|34
1627658330000|2021-07-30 15:18:50|2345.06|2336.36|2345.09|2336.39|2345.17|2336.47|2344.87|2336.17|33
1627658340000|2021-07-30 15:19:00|2344.97|2336.27|2344.59|2335.89|2345.14|2336.44|2344.4|2335.7|36
1627658350000|2021-07-30 15:19:10|2344.54|2335.84|2344.41|2335.71|2344.54|2335.84|2344.33|2335.63|32
1627658360000|2021-07-30 15:19:20|2344.39|2335.69|2344.31|2335.61|2344.46|2335.76|2344.31|2335.61|19
1627658370000|2021-07-30 15:19:30|2344.32|2335.62|2344.29|2335.59|2344.32|2335.62|2344.19|2335.49|12
1627658380000|2021-07-30 15:19:40|2344.32|2335.62|2344.22|2335.52|2344.32|2335.62|2344.22|2335.52|5
1627658390000|2021-07-30 15:19:50|2344.26|2335.56|2344.22|2335.52|2344.31|2335.61|2344.16|2335.46|18
1627658400000|2021-07-30 15:20:00|2344.27|2335.57|2342.88|2334.18|2344.27|2335.57|2342.41|2333.71|35
1627658410000|2021-07-30 15:20:10|2342.94|2334.24|2343|2334.3|2343.99|2335.29|2342.91|2334.21|40
1627658420000|2021-07-30 15:20:20|2343.02|2334.32|2341.59|2332.89|2343.02|2334.32|2341.07|2332.37|39
1627658430000|2021-07-30 15:20:30|2341.6|2332.9|2342.14|2333.44|2342.55|2333.85|2341.3|2332.6|32
1627658440000|2021-07-30 15:20:40|2342.3|2333.6|2342.27|2333.57|2342.77|2334.07|2341.44|2332.74|36
1627658450000|2021-07-30 15:20:50|2341.95|2333.25|2342.63|2333.93|2342.64|2333.94|2341.88|2333.18|35
1627658460000|2021-07-30 15:21:00|2342.46|2333.76|2342.89|2334.19|2343.64|2334.94|2342.31|2333.61|35
1627658470000|2021-07-30 15:21:10|2342.79|2334.09|2343.18|2334.48|2343.39|2334.69|2342.69|2333.99|36
1627658480000|2021-07-30 15:21:20|2342.97|2334.27|2343.24|2334.54|2343.58|2334.88|2342.69|2333.99|34
1627658490000|2021-07-30 15:21:30|2342.94|2334.24|2342.98|2334.28|2343.55|2334.85|2342.85|2334.15|36
1627658500000|2021-07-30 15:21:40|2342.95|2334.25|2342.9|2334.2|2343.23|2334.53|2342.69|2333.99|34
1627658510000|2021-07-30 15:21:50|2342.82|2334.12|2343.36|2334.66|2343.36|2334.66|2342.26|2333.56|36
1627658520000|2021-07-30 15:22:00|2343.23|2334.53|2343.88|2335.18|2343.93|2335.23|2342.65|2333.95|32
1627658530000|2021-07-30 15:22:10|2343.89|2335.19|2345.91|2337.21|2345.91|2337.21|2343.59|2334.89|34
1627658540000|2021-07-30 15:22:20|2345.24|2336.54|2345.59|2336.89|2345.8|2337.1|2344.98|2336.28|35
1627658550000|2021-07-30 15:22:30|2345.72|2337.02|2345.59|2336.89|2345.85|2337.15|2345.03|2336.33|33
1627658560000|2021-07-30 15:22:40|2345.53|2336.83|2345.16|2336.46|2345.94|2337.24|2344.93|2336.23|28
1627658570000|2021-07-30 15:22:50|2344.93|2336.23|2345.81|2337.11|2345.81|2337.11|2344.93|2336.23|32
1627658580000|2021-07-30 15:23:00|2345.48|2336.78|2345.23|2336.53|2345.81|2337.11|2344.97|2336.27|32
1627658590000|2021-07-30 15:23:10|2345|2336.3|2345.19|2336.49|2345.65|2336.95|2345|2336.3|25
1627658600000|2021-07-30 15:23:20|2345.16|2336.46|2345.37|2336.67|2345.85|2337.15|2345.12|2336.42|18
1627658610000|2021-07-30 15:23:30|2345.81|2337.11|2345.81|2337.11|2345.81|2337.11|2344.93|2336.23|12
1627658620000|2021-07-30 15:23:40|2345.37|2336.67|2346.02|2337.32|2346.29|2337.59|2345.18|2336.48|28
1627658630000|2021-07-30 15:23:50|2345.61|2336.91|2346.12|2337.42|2346.51|2337.81|2345.54|2336.84|30
1627658640000|2021-07-30 15:24:00|2345.83|2337.13|2345.5|2336.8|2346.12|2337.42|2345.3|2336.6|28
1627658650000|2021-07-30 15:24:10|2345.86|2337.16|2346.78|2338.08|2346.91|2338.21|2345.36|2336.66|29
1627658660000|2021-07-30 15:24:20|2346.53|2337.83|2347.3|2338.6|2347.35|2338.65|2346.49|2337.79|28
1627658670000|2021-07-30 15:24:30|2347.33|2338.63|2347.28|2338.58|2347.33|2338.63|2347.12|2338.42|13
1627658680000|2021-07-30 15:24:40|2347.35|2338.65|2347.5|2338.8|2347.5|2338.8|2347.22|2338.52|18
1627658690000|2021-07-30 15:24:50|2347.48|2338.78|2347.73|2339.03|2347.82|2339.12|2347.23|2338.53|27
1627658700000|2021-07-30 15:25:00|2347.69|2338.99|2347.34|2338.64|2347.78|2339.08|2347.25|2338.55|22
1627658710000|2021-07-30 15:25:10|2347.31|2338.61|2346.99|2338.29|2347.45|2338.75|2346.69|2337.99|33
1627658720000|2021-07-30 15:25:20|2346.54|2337.84|2347.68|2338.98|2348.25|2339.55|2346.17|2337.47|36
1627658730000|2021-07-30 15:25:30|2347.43|2338.73|2347.75|2339.05|2348.28|2339.58|2347.25|2338.55|34
1627658740000|2021-07-30 15:25:40|2347.5|2338.8|2347.74|2339.04|2348.28|2339.58|2347.3|2338.6|23
1627658750000|2021-07-30 15:25:50|2347.75|2339.05|2348.06|2339.36|2348.07|2339.37|2347.6|2338.9|34
1627658760000|2021-07-30 15:26:00|2348.05|2339.35|2348.22|2339.52|2348.33|2339.63|2347.97|2339.27|28
1627658770000|2021-07-30 15:26:10|2348.02|2339.32|2348.21|2339.51|2348.26|2339.56|2347.98|2339.28|26
1627658780000|2021-07-30 15:26:20|2348.27|2339.57|2348.57|2339.87|2348.57|2339.87|2348.27|2339.57|17
1627658790000|2021-07-30 15:26:30|2348.29|2339.59|2349.06|2340.36|2349.06|2340.36|2348.29|2339.59|28
1627658800000|2021-07-30 15:26:40|2348.97|2340.27|2349.02|2340.32|2349.11|2340.41|2348.75|2340.05|21
1627658810000|2021-07-30 15:26:50|2348.97|2340.27|2348.05|2339.35|2348.97|2340.27|2347.99|2339.29|33
1627658820000|2021-07-30 15:27:00|2348.04|2339.34|2346.4|2337.7|2348.15|2339.45|2346.31|2337.61|38
1627658830000|2021-07-30 15:27:10|2346.56|2337.86|2345.83|2337.13|2346.72|2338.02|2345.83|2337.13|34
1627658840000|2021-07-30 15:27:20|2345.74|2337.04|2345.96|2337.26|2346.08|2337.38|2345.64|2336.94|36
1627658850000|2021-07-30 15:27:30|2345.98|2337.28|2345.57|2336.87|2346.05|2337.35|2345.55|2336.85|23
1627658860000|2021-07-30 15:27:40|2345.6|2336.9|2346.39|2337.69|2346.4|2337.7|2345.57|2336.87|17
1627658870000|2021-07-30 15:27:50|2346.25|2337.55|2345.95|2337.25|2346.4|2337.7|2345.95|2337.25|4
1627658880000|2021-07-30 15:28:00|2346.19|2337.49|2346.88|2338.18|2346.95|2338.25|2345.95|2337.25|15
1627658890000|2021-07-30 15:28:10|2346.85|2338.15|2346.79|2338.09|2347.2|2338.5|2346.33|2337.63|34
1627658900000|2021-07-30 15:28:20|2346.65|2337.95|2347.12|2338.42|2347.14|2338.44|2346.37|2337.67|29
1627658910000|2021-07-30 15:28:30|2346.9|2338.2|2345.77|2337.07|2346.98|2338.28|2345.51|2336.81|31
1627658920000|2021-07-30 15:28:40|2345.78|2337.08|2344.66|2335.96|2345.78|2337.08|2344.66|2335.96|23
1627658930000|2021-07-30 15:28:50|2344.85|2336.15|2345.11|2336.41|2345.19|2336.49|2344.66|2335.96|18
1627658940000|2021-07-30 15:29:00|2345.16|2336.46|2345.04|2336.34|2345.3|2336.6|2345.04|2336.34|17
1627658950000|2021-07-30 15:29:10|2345.07|2336.37|2343.62|2334.92|2345.08|2336.38|2343.56|2334.86|17
1627658960000|2021-07-30 15:29:20|2343.72|2335.02|2344.13|2335.43|2344.13|2335.43|2342.51|2333.81|39
1627658970000|2021-07-30 15:29:30|2344.09|2335.39|2344.65|2335.95|2344.87|2336.17|2343.91|2335.21|40
1627658980000|2021-07-30 15:29:40|2345.26|2336.56|2346.16|2337.46|2346.58|2337.88|2345.19|2336.49|30
1627658990000|2021-07-30 15:29:50|2346.4|2337.7|2346.22|2337.52|2346.44|2337.74|2345.56|2336.86|31
1627659000000|2021-07-30 15:30:00|2346.24|2337.54|2346.63|2337.93|2346.63|2337.93|2345.06|2336.36|36
1627659010000|2021-07-30 15:30:10|2346.82|2338.12|2346.19|2337.49|2347.54|2338.84|2345.36|2336.66|30
1627659020000|2021-07-30 15:30:20|2346.27|2337.57|2347.06|2338.36|2347.12|2338.42|2346.25|2337.55|35
1627659030000|2021-07-30 15:30:30|2346.93|2338.23|2347.71|2339.01|2347.76|2339.06|2346.65|2337.95|38
1627659040000|2021-07-30 15:30:40|2347.83|2339.13|2347.45|2338.75|2348.02|2339.32|2347.3|2338.6|37
1627659050000|2021-07-30 15:30:50|2347.6|2338.9|2346.45|2337.75|2347.67|2338.97|2346.38|2337.68|39
1627659060000|2021-07-30 15:31:00|2345.63|2336.93|2345.12|2336.42|2345.63|2336.93|2344.98|2336.28|36
1627659070000|2021-07-30 15:31:10|2345.07|2336.37|2345.51|2336.81|2345.57|2336.87|2345.06|2336.36|33
1627659080000|2021-07-30 15:31:20|2345.5|2336.8|2345.17|2336.47|2345.6|2336.9|2345.09|2336.39|35
1627659090000|2021-07-30 15:31:30|2345.13|2336.43|2345.53|2336.83|2345.63|2336.93|2344.75|2336.05|36
1627659100000|2021-07-30 15:31:40|2345.56|2336.86|2345.41|2336.71|2345.78|2337.08|2345.23|2336.53|21
1627659110000|2021-07-30 15:31:50|2345.48|2336.78|2345.07|2336.37|2345.62|2336.92|2344.29|2335.59|26
1627659120000|2021-07-30 15:32:00|2345.13|2336.43|2345.82|2337.12|2346.12|2337.42|2345.08|2336.38|20
1627659130000|2021-07-30 15:32:10|2346.09|2337.39|2347.38|2338.68|2347.38|2338.68|2346.09|2337.39|30
1627659140000|2021-07-30 15:32:20|2347.34|2338.64|2347.09|2338.39|2347.34|2338.64|2347.04|2338.34|20
1627659150000|2021-07-30 15:32:30|2347.14|2338.44|2348.55|2339.85|2348.93|2340.23|2347.02|2338.32|28
1627659160000|2021-07-30 15:32:40|2348.54|2339.84|2348.91|2340.21|2349|2340.3|2348.35|2339.65|34
1627659170000|2021-07-30 15:32:50|2348.97|2340.27|2349|2340.3|2349.29|2340.59|2348.9|2340.2|34
1627659180000|2021-07-30 15:33:00|2348.96|2340.26|2348.67|2339.97|2349.2|2340.5|2348.09|2339.39|37
1627659190000|2021-07-30 15:33:10|2348.55|2339.85|2346.35|2337.65|2349.17|2340.47|2345.99|2337.29|38
1627659200000|2021-07-30 15:33:20|2346.3|2337.6|2346.28|2337.58|2346.81|2338.11|2346.28|2337.58|34
1627659210000|2021-07-30 15:33:30|2346.23|2337.53|2345.99|2337.29|2347.31|2338.61|2345.8|2337.1|38
1627659220000|2021-07-30 15:33:40|2346.06|2337.36|2346.96|2338.26|2346.99|2338.29|2345.98|2337.28|39
1627659230000|2021-07-30 15:33:50|2346.93|2338.23|2346.08|2337.38|2347.1|2338.4|2346.08|2337.38|35
1627659240000|2021-07-30 15:34:00|2346.02|2337.32|2344.96|2336.26|2346.38|2337.68|2344.82|2336.12|39
1627659250000|2021-07-30 15:34:10|2344.94|2336.24|2345.56|2336.86|2345.9|2337.2|2344.94|2336.24|36
1627659260000|2021-07-30 15:34:20|2345.8|2337.1|2345.1|2336.4|2345.8|2337.1|2345|2336.3|35
1627659270000|2021-07-30 15:34:30|2345.04|2336.34|2345.14|2336.44|2345.2|2336.5|2344.99|2336.29|31
1627659280000|2021-07-30 15:34:40|2345.13|2336.43|2346.5|2337.8|2346.5|2337.8|2345.07|2336.37|26
1627659290000|2021-07-30 15:34:50|2346.44|2337.74|2346.98|2338.28|2346.98|2338.28|2346.44|2337.74|22
1627659300000|2021-07-30 15:35:00|2347.02|2338.32|2347.3|2338.6|2347.33|2338.63|2346.79|2338.09|18
1627659310000|2021-07-30 15:35:10|2347.31|2338.61|2347.84|2339.14|2347.85|2339.15|2347.12|2338.42|25
1627659320000|2021-07-30 15:35:20|2347.65|2338.95|2347.5|2338.8|2348|2339.3|2347.2|2338.5|25
1627659330000|2021-07-30 15:35:30|2347.51|2338.81|2348.02|2339.32|2348.17|2339.47|2347.38|2338.68|28
1627659340000|2021-07-30 15:35:40|2348.07|2339.37|2348.61|2339.91|2348.74|2340.04|2348.04|2339.34|38
1627659350000|2021-07-30 15:35:50|2348.62|2339.92|2348.88|2340.18|2349.23|2340.53|2348.36|2339.66|33
1627659360000|2021-07-30 15:36:00|2348.81|2340.11|2348.63|2339.93|2348.97|2340.27|2348.48|2339.78|35
1627659370000|2021-07-30 15:36:10|2348.66|2339.96|2348.64|2339.94|2348.87|2340.17|2348.34|2339.64|34
1627659380000|2021-07-30 15:36:20|2348.69|2339.99|2348.68|2339.98|2348.93|2340.23|2348.56|2339.86|26
1627659390000|2021-07-30 15:36:30|2348.64|2339.94|2348.58|2339.88|2348.93|2340.23|2348.56|2339.86|27
1627659400000|2021-07-30 15:36:40|2348.61|2339.91|2347.63|2338.93|2348.78|2340.08|2347.63|2338.93|20
1627659410000|2021-07-30 15:36:50|2347.61|2338.91|2348.41|2339.71|2348.42|2339.72|2347.37|2338.67|33
1627659420000|2021-07-30 15:37:00|2348.4|2339.7|2348.03|2339.33|2348.47|2339.77|2347.86|2339.16|33
1627659430000|2021-07-30 15:37:10|2348.15|2339.45|2349.14|2340.44|2349.42|2340.72|2348.15|2339.45|35
1627659440000|2021-07-30 15:37:20|2349.15|2340.45|2349.44|2340.74|2349.56|2340.86|2348.8|2340.1|35
1627659450000|2021-07-30 15:37:30|2349.47|2340.77|2349.21|2340.51|2349.47|2340.77|2348.75|2340.05|34
1627659460000|2021-07-30 15:37:40|2349.43|2340.73|2349.43|2340.73|2350.77|2342.07|2349.13|2340.43|34
1627659470000|2021-07-30 15:37:50|2349.5|2340.8|2350.22|2341.52|2350.48|2341.78|2349.35|2340.65|39
1627659480000|2021-07-30 15:38:00|2350.23|2341.53|2350.63|2341.93|2350.71|2342.01|2350.1|2341.4|37
1627659490000|2021-07-30 15:38:10|2350.57|2341.87|2350.74|2342.04|2351.2|2342.5|2350.26|2341.56|29
1627659500000|2021-07-30 15:38:20|2350.93|2342.23|2350.55|2341.85|2350.93|2342.23|2350.43|2341.73|23
1627659510000|2021-07-30 15:38:30|2350.53|2341.83|2350.47|2341.77|2350.77|2342.07|2350.47|2341.77|29
1627659520000|2021-07-30 15:38:40|2350.45|2341.75|2350.32|2341.62|2350.63|2341.93|2350.1|2341.4|18
1627659530000|2021-07-30 15:38:50|2350.34|2341.64|2350.35|2341.65|2350.37|2341.67|2350.11|2341.41|29
1627659540000|2021-07-30 15:39:00|2350.51|2341.81|2351.62|2342.92|2352.24|2343.54|2350.31|2341.61|24
1627659550000|2021-07-30 15:39:10|2351.71|2343.01|2351.55|2342.85|2352.01|2343.31|2351.33|2342.63|27
1627659560000|2021-07-30 15:39:20|2351.58|2342.88|2351.83|2343.13|2351.9|2343.2|2351.56|2342.86|28
1627659570000|2021-07-30 15:39:30|2351.73|2343.03|2352.6|2343.9|2352.77|2344.07|2351.6|2342.9|32
1627659580000|2021-07-30 15:39:40|2352.57|2343.87|2352.73|2344.03|2352.73|2344.03|2352.57|2343.87|15
1627659590000|2021-07-30 15:39:50|2352.74|2344.04|2352.96|2344.26|2352.96|2344.26|2352.68|2343.98|18
1627659600000|2021-07-30 15:40:00|2352.92|2344.22|2352.56|2343.86|2352.94|2344.24|2352.44|2343.74|28
1627659610000|2021-07-30 15:40:10|2352.62|2343.92|2352.36|2343.66|2352.64|2343.94|2352.04|2343.34|26
1627659620000|2021-07-30 15:40:20|2352.18|2343.48|2352.18|2343.48|2352.26|2343.56|2351.92|2343.22|24
1627659630000|2021-07-30 15:40:30|2352.22|2343.52|2352.58|2343.88|2352.66|2343.96|2352.08|2343.38|34
1627659640000|2021-07-30 15:40:40|2352.64|2343.94|2353.76|2345.06|2353.76|2345.06|2352.6|2343.9|36
1627659650000|2021-07-30 15:40:50|2353.7|2345|2352.52|2343.82|2353.7|2345|2351.66|2342.96|37
1627659660000|2021-07-30 15:41:00|2352.55|2343.85|2353.08|2344.38|2353.08|2344.38|2352.35|2343.65|32
1627659670000|2021-07-30 15:41:10|2353.16|2344.46|2352.88|2344.18|2353.38|2344.68|2352.74|2344.04|23
1627659680000|2021-07-30 15:41:20|2352.86|2344.16|2353.52|2344.82|2353.83|2345.13|2352.86|2344.16|24
1627659690000|2021-07-30 15:41:30|2353.49|2344.79|2353.61|2344.91|2353.81|2345.11|2353.47|2344.77|26
1627659700000|2021-07-30 15:41:40|2353.57|2344.87|2353.93|2345.23|2354.01|2345.31|2353.57|2344.87|18
1627659710000|2021-07-30 15:41:50|2353.72|2345.02|2353.82|2345.12|2353.97|2345.27|2353.55|2344.85|20
1627659720000|2021-07-30 15:42:00|2353.66|2344.96|2353.54|2344.84|2353.72|2345.02|2353.54|2344.84|13
1627659730000|2021-07-30 15:42:10|2353.81|2345.11|2353.68|2344.98|2353.9|2345.2|2353.31|2344.61|11
1627659740000|2021-07-30 15:42:20|2353.84|2345.14|2353.68|2344.98|2354.6|2345.9|2353.55|2344.85|29
1627659750000|2021-07-30 15:42:30|2354.21|2345.51|2353.99|2345.29|2354.26|2345.56|2353.66|2344.96|34
1627659760000|2021-07-30 15:42:40|2354.19|2345.49|2354.33|2345.63|2354.33|2345.63|2353.59|2344.89|35
1627659770000|2021-07-30 15:42:50|2354.11|2345.41|2354.82|2346.12|2355.11|2346.41|2353.85|2345.15|35
1627659780000|2021-07-30 15:43:00|2354.87|2346.17|2354.33|2345.63|2354.93|2346.23|2353.7|2345|26
1627659790000|2021-07-30 15:43:10|2354.32|2345.62|2354.37|2345.67|2354.61|2345.91|2354.32|2345.62|13
1627659800000|2021-07-30 15:43:20|2354.41|2345.71|2354.37|2345.67|2354.46|2345.76|2354.37|2345.67|16
1627659810000|2021-07-30 15:43:30|2354.39|2345.69|2354.42|2345.72|2354.62|2345.92|2354.27|2345.57|29
1627659820000|2021-07-30 15:43:40|2354.09|2345.39|2354.13|2345.43|2354.13|2345.43|2354.09|2345.39|2
1627659830000|2021-07-30 15:43:50|2354.18|2345.48|2353.95|2345.25|2354.3|2345.6|2353.9|2345.2|22
1627659840000|2021-07-30 15:44:00|2354.02|2345.32|2353.57|2344.87|2354.02|2345.32|2353.31|2344.61|32
1627659850000|2021-07-30 15:44:10|2353.43|2344.73|2353.69|2344.99|2354.19|2345.49|2353.2|2344.5|31
1627659860000|2021-07-30 15:44:20|2353.35|2344.65|2353.84|2345.14|2353.84|2345.14|2353.29|2344.59|4
1627659870000|2021-07-30 15:44:30|2353.29|2344.59|2354.11|2345.41|2354.44|2345.74|2353.29|2344.59|11
1627659880000|2021-07-30 15:44:40|2354.1|2345.4|2353.59|2344.89|2354.42|2345.72|2353.59|2344.89|18
1627659890000|2021-07-30 15:44:50|2353.62|2344.92|2353.67|2344.97|2353.74|2345.04|2353.62|2344.92|13
1627659900000|2021-07-30 15:45:00|2353.66|2344.96|2353.65|2344.95|2353.66|2344.96|2353.64|2344.94|5
1627659910000|2021-07-30 15:45:10|2353.64|2344.94|2353.44|2344.74|2353.75|2345.05|2353.39|2344.69|14
1627659920000|2021-07-30 15:45:20|2353.56|2344.86|2352.66|2343.96|2353.82|2345.12|2352.66|2343.96|27
1627659930000|2021-07-30 15:45:30|2352.72|2344.02|2352.56|2343.86|2352.86|2344.16|2352.46|2343.76|28
1627659940000|2021-07-30 15:45:40|2352.5|2343.8|2352.37|2343.67|2352.8|2344.1|2352.13|2343.43|28
1627659950000|2021-07-30 15:45:50|2352.36|2343.66|2352.54|2343.84|2352.64|2343.94|2352.1|2343.4|38
1627659960000|2021-07-30 15:46:00|2352.5|2343.8|2352.38|2343.68|2353.24|2344.54|2352.25|2343.55|38
1627659970000|2021-07-30 15:46:10|2352.36|2343.66|2352.21|2343.51|2352.78|2344.08|2352.01|2343.31|39
1627659980000|2021-07-30 15:46:20|2352.22|2343.52|2352.32|2343.62|2352.64|2343.94|2352.16|2343.46|37
1627659990000|2021-07-30 15:46:30|2352.27|2343.57|2352.18|2343.48|2352.56|2343.86|2352.18|2343.48|26
1627660000000|2021-07-30 15:46:40|2352.26|2343.56|2352.02|2343.32|2352.43|2343.73|2351.92|2343.22|20
1627660010000|2021-07-30 15:46:50|2351.97|2343.27|2350.7|2342|2351.99|2343.29|2350.7|2342|29
1627660020000|2021-07-30 15:47:00|2350.74|2342.04|2350.11|2341.41|2350.8|2342.1|2349.89|2341.19|31
1627660030000|2021-07-30 15:47:10|2349.88|2341.18|2350.28|2341.58|2350.4|2341.7|2349.25|2340.55|36
1627660040000|2021-07-30 15:47:20|2350.27|2341.57|2350.63|2341.93|2351.13|2342.43|2349.84|2341.14|39
1627660050000|2021-07-30 15:47:30|2350.56|2341.86|2350.41|2341.71|2350.59|2341.89|2350.25|2341.55|35
1627660060000|2021-07-30 15:47:40|2350.34|2341.64|2350.39|2341.69|2350.87|2342.17|2350.29|2341.59|32
1627660070000|2021-07-30 15:47:50|2350.31|2341.61|2349.62|2340.92|2350.36|2341.66|2349.6|2340.9|22
1627660080000|2021-07-30 15:48:00|2349.55|2340.85|2349.36|2340.66|2349.75|2341.05|2349.32|2340.62|15
1627660090000|2021-07-30 15:48:10|2349.35|2340.65|2349.32|2340.62|2349.44|2340.74|2349.3|2340.6|23
1627660100000|2021-07-30 15:48:20|2349.27|2340.57|2350.05|2341.35|2350.1|2341.4|2349.17|2340.47|28
1627660110000|2021-07-30 15:48:30|2349.86|2341.16|2349.88|2341.18|2350|2341.3|2349.79|2341.09|29
1627660120000|2021-07-30 15:48:40|2349.86|2341.16|2350.01|2341.31|2350.09|2341.39|2349.82|2341.12|30
1627660130000|2021-07-30 15:48:50|2350.06|2341.36|2349.17|2340.47|2350.11|2341.41|2349.12|2340.42|32
1627660140000|2021-07-30 15:49:00|2349.16|2340.46|2349.12|2340.42|2349.18|2340.48|2348.92|2340.22|35
1627660150000|2021-07-30 15:49:10|2349.07|2340.37|2349.14|2340.44|2349.17|2340.47|2349.01|2340.31|28
1627660160000|2021-07-30 15:49:20|2349.17|2340.47|2349.27|2340.57|2349.42|2340.72|2349.1|2340.4|28
1627660170000|2021-07-30 15:49:30|2349.25|2340.55|2350.11|2341.41|2350.11|2341.41|2349.24|2340.54|33
1627660180000|2021-07-30 15:49:40|2350.08|2341.38|2349.99|2341.29|2350.15|2341.45|2349.8|2341.1|30
1627660190000|2021-07-30 15:49:50|2349.94|2341.24|2349.98|2341.28|2350.03|2341.33|2349.54|2340.84|31
1627660200000|2021-07-30 15:50:00|2349.94|2341.24|2349.5|2340.8|2349.98|2341.28|2349.48|2340.78|24
1627660210000|2021-07-30 15:50:10|2349.4|2340.7|2349.68|2340.98|2349.79|2341.09|2349.31|2340.61|33
1627660220000|2021-07-30 15:50:20|2349.49|2340.79|2347.75|2339.05|2349.53|2340.83|2347.75|2339.05|33
1627660230000|2021-07-30 15:50:30|2347.73|2339.03|2347.88|2339.18|2348.09|2339.39|2347.72|2339.02|32
1627660240000|2021-07-30 15:50:40|2347.87|2339.17|2348.46|2339.76|2348.59|2339.89|2347.82|2339.12|35
1627660250000|2021-07-30 15:50:50|2348.47|2339.77|2347.18|2338.48|2348.52|2339.82|2347.05|2338.35|37
1627660260000|2021-07-30 15:51:00|2347.06|2338.36|2347.29|2338.59|2347.38|2338.68|2347.06|2338.36|35
1627660270000|2021-07-30 15:51:10|2347.3|2338.6|2347.9|2339.2|2348.05|2339.35|2347.05|2338.35|29
1627660280000|2021-07-30 15:51:20|2347.96|2339.26|2348.36|2339.66|2348.67|2339.97|2347.96|2339.26|24
1627660290000|2021-07-30 15:51:30|2348.39|2339.69|2347.79|2339.09|2348.5|2339.8|2347.79|2339.09|27
1627660300000|2021-07-30 15:51:40|2347.72|2339.02|2348.2|2339.5|2348.22|2339.52|2347.63|2338.93|25
1627660310000|2021-07-30 15:51:50|2347.97|2339.27|2348.03|2339.33|2348.04|2339.34|2347.59|2338.89|30
1627660320000|2021-07-30 15:52:00|2347.99|2339.29|2348.57|2339.87|2349.08|2340.38|2347.88|2339.18|29
1627660330000|2021-07-30 15:52:10|2348.5|2339.8|2348.23|2339.53|2348.53|2339.83|2348.12|2339.42|34
1627660340000|2021-07-30 15:52:20|2348.26|2339.56|2348.53|2339.83|2348.93|2340.23|2348.26|2339.56|35
1627660350000|2021-07-30 15:52:30|2348.51|2339.81|2348.54|2339.84|2348.79|2340.09|2348.48|2339.78|6
1627660360000|2021-07-30 15:52:40|2348.6|2339.9|2348.53|2339.83|2348.6|2339.9|2348.5|2339.8|7
1627660370000|2021-07-30 15:52:50|2348.52|2339.82|2348.33|2339.63|2348.52|2339.82|2348.32|2339.62|9
1627660380000|2021-07-30 15:53:00|2348.32|2339.62|2348.31|2339.61|2348.4|2339.7|2347.27|2338.57|18
1627660390000|2021-07-30 15:53:10|2348.27|2339.57|2348.79|2340.09|2348.94|2340.24|2348.27|2339.57|23
1627660400000|2021-07-30 15:53:20|2348.82|2340.12|2348.87|2340.17|2348.94|2340.24|2348.6|2339.9|29
1627660410000|2021-07-30 15:53:30|2348.88|2340.18|2348.77|2340.07|2349.19|2340.49|2348.73|2340.03|36
1627660420000|2021-07-30 15:53:40|2348.81|2340.11|2348.57|2339.87|2348.88|2340.18|2347.87|2339.17|37
1627660430000|2021-07-30 15:53:50|2348.54|2339.84|2348.58|2339.88|2348.86|2340.16|2348.43|2339.73|25
1627660440000|2021-07-30 15:54:00|2348.71|2340.01|2349.59|2340.89|2349.61|2340.91|2348.46|2339.76|30
1627660450000|2021-07-30 15:54:10|2349.44|2340.74|2349.32|2340.62|2349.76|2341.06|2349.15|2340.45|35
1627660460000|2021-07-30 15:54:20|2349.26|2340.56|2348.95|2340.25|2350.08|2341.38|2348.81|2340.11|35
1627660470000|2021-07-30 15:54:30|2349.1|2340.4|2348.78|2340.08|2349.35|2340.65|2348.78|2340.08|36
1627660480000|2021-07-30 15:54:40|2348.76|2340.06|2349.03|2340.33|2349.07|2340.37|2348.65|2339.95|32
1627660490000|2021-07-30 15:54:50|2349.17|2340.47|2349.12|2340.42|2349.17|2340.47|2348.63|2339.93|28
1627660500000|2021-07-30 15:55:00|2349.28|2340.58|2350.44|2341.74|2350.45|2341.75|2349.28|2340.58|28
1627660510000|2021-07-30 15:55:10|2350.46|2341.76|2350.6|2341.9|2350.63|2341.93|2350.42|2341.72|35
1627660520000|2021-07-30 15:55:20|2350.45|2341.75|2350.59|2341.89|2350.61|2341.91|2350.42|2341.72|19
1627660530000|2021-07-30 15:55:30|2350.6|2341.9|2351.86|2343.16|2351.99|2343.29|2350.36|2341.66|29
1627660540000|2021-07-30 15:55:40|2351.87|2343.17|2351.81|2343.11|2351.94|2343.24|2351.79|2343.09|18
1627660550000|2021-07-30 15:55:50|2351.87|2343.17|2353.65|2344.95|2353.72|2345.02|2351.87|2343.17|27
1627660560000|2021-07-30 15:56:00|2353.66|2344.96|2353.14|2344.44|2353.75|2345.05|2352.65|2343.95|34
1627660570000|2021-07-30 15:56:10|2353.18|2344.48|2353.26|2344.56|2353.49|2344.79|2352.67|2343.97|36
1627660580000|2021-07-30 15:56:20|2353.06|2344.36|2353.65|2344.95|2353.94|2345.24|2353.06|2344.36|33
1627660590000|2021-07-30 15:56:30|2353.69|2344.99|2353.66|2344.96|2353.71|2345.01|2353.21|2344.51|36
1627660600000|2021-07-30 15:56:40|2353.63|2344.93|2353.48|2344.78|2353.63|2344.93|2353.15|2344.45|28
1627660610000|2021-07-30 15:56:50|2353.44|2344.74|2353.49|2344.79|2353.57|2344.87|2353.39|2344.69|16
1627660620000|2021-07-30 15:57:00|2353.52|2344.82|2353.12|2344.42|2353.52|2344.82|2353.1|2344.4|16
1627660630000|2021-07-30 15:57:10|2353.11|2344.41|2353.2|2344.5|2353.29|2344.59|2353.09|2344.39|19
1627660640000|2021-07-30 15:57:20|2353.24|2344.54|2353.79|2345.09|2354.16|2345.46|2353.21|2344.51|19
1627660650000|2021-07-30 15:57:30|2353.69|2344.99|2353.21|2344.51|2354.3|2345.6|2353.16|2344.46|25
1627660660000|2021-07-30 15:57:40|2353.14|2344.44|2353.34|2344.64|2353.6|2344.9|2352.99|2344.29|36
1627660670000|2021-07-30 15:57:50|2353.3|2344.6|2352.55|2343.85|2353.54|2344.84|2352.5|2343.8|35
1627660680000|2021-07-30 15:58:00|2352.52|2343.82|2352.22|2343.52|2352.56|2343.86|2351.84|2343.14|37
1627660690000|2021-07-30 15:58:10|2352.25|2343.55|2351.47|2342.77|2352.25|2343.55|2351.33|2342.63|29
1627660700000|2021-07-30 15:58:20|2351.46|2342.76|2351.63|2342.93|2351.86|2343.16|2351.45|2342.75|38
1627660710000|2021-07-30 15:58:30|2351.65|2342.95|2351.52|2342.82|2351.67|2342.97|2351.17|2342.47|34
1627660720000|2021-07-30 15:58:40|2351.57|2342.87|2350.57|2341.87|2352.24|2343.54|2350.57|2341.87|37
1627660730000|2021-07-30 15:58:50|2350.37|2341.67|2350.89|2342.19|2351.11|2342.41|2350.3|2341.6|37
1627660740000|2021-07-30 15:59:00|2350.76|2342.06|2351.78|2343.08|2351.84|2343.14|2350.76|2342.06|36
1627660750000|2021-07-30 15:59:10|2351.77|2343.07|2350.94|2342.24|2351.88|2343.18|2350.94|2342.24|36
1627660760000|2021-07-30 15:59:20|2351.41|2342.71|2350.63|2341.93|2351.91|2343.21|2350.6|2341.9|39
1627660770000|2021-07-30 15:59:30|2350.7|2342|2350.15|2341.45|2351.05|2342.35|2349.77|2341.07|38
1627660780000|2021-07-30 15:59:40|2349.9|2341.2|2350.13|2341.43|2350.37|2341.67|2349.76|2341.06|35
1627660790000|2021-07-30 15:59:50|2350.14|2341.44|2352.08|2343.38|2352.08|2343.38|2349.9|2341.2|38
1627660800000|2021-07-30 16:00:00|2352.14|2343.44|2351.77|2343.07|2352.22|2343.52|2351.57|2342.87|33
1627660810000|2021-07-30 16:00:10|2351.68|2342.98|2351.92|2343.22|2352.4|2343.7|2351.66|2342.96|37
1627660820000|2021-07-30 16:00:20|2351.94|2343.24|2352.85|2344.15|2353.18|2344.48|2351.94|2343.24|39
1627660830000|2021-07-30 16:00:30|2352.99|2344.29|2351.08|2342.38|2353|2344.3|2350.3|2341.6|39
1627660840000|2021-07-30 16:00:40|2350.64|2341.94|2352.39|2343.69|2352.45|2343.75|2350.08|2341.38|38
1627660850000|2021-07-30 16:00:50|2352.58|2343.88|2352.7|2344|2353.04|2344.34|2352.38|2343.68|37
1627660860000|2021-07-30 16:01:00|2352.77|2344.07|2351.3|2342.6|2352.85|2344.15|2351.25|2342.55|39
1627660870000|2021-07-30 16:01:10|2351.32|2342.62|2351.1|2342.4|2351.32|2342.62|2350.22|2341.52|36
1627660880000|2021-07-30 16:01:20|2351.13|2342.43|2348.74|2340.04|2351.13|2342.43|2348.44|2339.74|31
1627660890000|2021-07-30 16:01:30|2349.03|2340.33|2349.19|2340.49|2349.43|2340.73|2348.88|2340.18|34
1627660900000|2021-07-30 16:01:40|2349.25|2340.55|2348.93|2340.23|2349.27|2340.57|2348.81|2340.11|36
1627660910000|2021-07-30 16:01:50|2348.83|2340.13|2349.04|2340.34|2349.28|2340.58|2348.38|2339.68|35
1627660920000|2021-07-30 16:02:00|2349.08|2340.38|2350.1|2341.4|2350.1|2341.4|2348.8|2340.1|33
1627660930000|2021-07-30 16:02:10|2350.42|2341.72|2350.84|2342.14|2351.7|2343|2350.23|2341.53|37
1627660940000|2021-07-30 16:02:20|2350.68|2341.98|2350.73|2342.03|2351.26|2342.56|2350.36|2341.66|29
1627660950000|2021-07-30 16:02:30|2350.76|2342.06|2352.19|2343.49|2352.19|2343.49|2350.76|2342.06|16
1627660960000|2021-07-30 16:02:40|2352.22|2343.52|2352.27|2343.57|2352.46|2343.76|2352.1|2343.4|24
1627660970000|2021-07-30 16:02:50|2352.26|2343.56|2352.33|2343.63|2352.35|2343.65|2351.78|2343.08|28
1627660980000|2021-07-30 16:03:00|2352.32|2343.62|2351.84|2343.14|2352.35|2343.65|2351.83|2343.13|23
1627660990000|2021-07-30 16:03:10|2351.96|2343.26|2352.03|2343.33|2352.07|2343.37|2351.79|2343.09|18
1627661000000|2021-07-30 16:03:20|2352.31|2343.61|2351.67|2342.97|2352.41|2343.71|2351.53|2342.83|34
1627661010000|2021-07-30 16:03:30|2351.69|2342.99|2351.68|2342.98|2351.78|2343.08|2351.42|2342.72|28
1627661020000|2021-07-30 16:03:40|2351.67|2342.97|2351.65|2342.95|2351.76|2343.06|2351.54|2342.84|21
1627661030000|2021-07-30 16:03:50|2351.67|2342.97|2351.57|2342.87|2351.73|2343.03|2351.42|2342.72|23
1627661040000|2021-07-30 16:04:00|2351.42|2342.72|2351.03|2342.33|2351.53|2342.83|2350.9|2342.2|24
1627661050000|2021-07-30 16:04:10|2350.97|2342.27|2350.06|2341.36|2351.04|2342.34|2350.05|2341.35|28
1627661060000|2021-07-30 16:04:20|2350.11|2341.41|2349.67|2340.97|2350.16|2341.46|2349.4|2340.7|26
1627661070000|2021-07-30 16:04:30|2349.7|2341|2349.69|2340.99|2349.99|2341.29|2349.42|2340.72|37
1627661080000|2021-07-30 16:04:40|2349.63|2340.93|2349.55|2340.85|2350.01|2341.31|2349.45|2340.75|36
1627661090000|2021-07-30 16:04:50|2349.56|2340.86|2349.56|2340.86|2349.94|2341.24|2349.51|2340.81|28
1627661100000|2021-07-30 16:05:00|2349.54|2340.84|2348.47|2339.77|2349.57|2340.87|2348.17|2339.47|22
1627661110000|2021-07-30 16:05:10|2348.45|2339.75|2348.11|2339.41|2348.74|2340.04|2348.09|2339.39|24
1627661120000|2021-07-30 16:05:20|2348.1|2339.4|2348.09|2339.39|2348.24|2339.54|2348.05|2339.35|22
1627661130000|2021-07-30 16:05:30|2348.07|2339.37|2348.06|2339.36|2348.16|2339.46|2347.76|2339.06|25
1627661140000|2021-07-30 16:05:40|2348.04|2339.34|2348.15|2339.45|2348.83|2340.13|2348|2339.3|21
1627661150000|2021-07-30 16:05:50|2348.14|2339.44|2347.82|2339.12|2348.18|2339.48|2347.59|2338.89|27
1627661160000|2021-07-30 16:06:00|2347.75|2339.05|2347.61|2338.91|2348|2339.3|2347.61|2338.91|38
1627661170000|2021-07-30 16:06:10|2347.68|2338.98|2347.65|2338.95|2348.03|2339.33|2347.54|2338.84|17
1627661180000|2021-07-30 16:06:20|2347.61|2338.91|2347.72|2339.02|2347.79|2339.09|2347.53|2338.83|22
1627661190000|2021-07-30 16:06:30|2347.69|2338.99|2347.22|2338.52|2347.79|2339.09|2347.06|2338.36|35
1627661200000|2021-07-30 16:06:40|2347.24|2338.54|2347.12|2338.42|2347.29|2338.59|2346.92|2338.22|31
1627661210000|2021-07-30 16:06:50|2347.11|2338.41|2347.59|2338.89|2347.68|2338.98|2347.03|2338.33|30
1627661220000|2021-07-30 16:07:00|2347.57|2338.87|2347.65|2338.95|2347.65|2338.95|2347.42|2338.72|31
1627661230000|2021-07-30 16:07:10|2347.66|2338.96|2348.74|2340.04|2348.86|2340.16|2347.62|2338.92|33
1627661240000|2021-07-30 16:07:20|2348.68|2339.98|2347.93|2339.23|2349.21|2340.51|2347.79|2339.09|34
1627661250000|2021-07-30 16:07:30|2347.95|2339.25|2348.09|2339.39|2348.35|2339.65|2347.73|2339.03|37
1627661260000|2021-07-30 16:07:40|2347.98|2339.28|2348.45|2339.75|2348.76|2340.06|2347.93|2339.23|33
1627661270000|2021-07-30 16:07:50|2348.39|2339.69|2348.95|2340.25|2348.95|2340.25|2348.05|2339.35|35
1627661280000|2021-07-30 16:08:00|2348.77|2340.07|2348.87|2340.17|2348.93|2340.23|2348.53|2339.83|16
1627661290000|2021-07-30 16:08:10|2348.81|2340.11|2348.87|2340.17|2348.93|2340.23|2348.79|2340.09|6
1627661300000|2021-07-30 16:08:20|2348.93|2340.23|2349.06|2340.36|2349.22|2340.52|2348.79|2340.09|16
1627661310000|2021-07-30 16:08:30|2349.15|2340.45|2350.14|2341.44|2350.21|2341.51|2348.89|2340.19|15
1627661320000|2021-07-30 16:08:40|2350.17|2341.47|2350.43|2341.73|2350.54|2341.84|2350.17|2341.47|23
1627661330000|2021-07-30 16:08:50|2350.45|2341.75|2351.71|2343.01|2351.74|2343.04|2350.34|2341.64|23
1627661340000|2021-07-30 16:09:00|2351.66|2342.96|2351.86|2343.16|2352.15|2343.45|2350.97|2342.27|33
1627661350000|2021-07-30 16:09:10|2351.3|2342.6|2352.44|2343.74|2353.68|2344.98|2351.29|2342.59|38
1627661360000|2021-07-30 16:09:20|2352.46|2343.76|2352.48|2343.78|2353.12|2344.42|2352.07|2343.37|32
1627661370000|2021-07-30 16:09:30|2353.23|2344.53|2353.5|2344.8|2354.11|2345.41|2352.85|2344.15|38
1627661380000|2021-07-30 16:09:40|2353.48|2344.78|2353.39|2344.69|2353.5|2344.8|2353.32|2344.62|30
1627661390000|2021-07-30 16:09:50|2353.42|2344.72|2354.28|2345.58|2354.28|2345.58|2353.42|2344.72|32
1627661400000|2021-07-30 16:10:00|2354.2|2345.5|2354.91|2346.21|2355.3|2346.6|2353.61|2344.91|36
1627661410000|2021-07-30 16:10:10|2355.07|2346.37|2354.65|2345.95|2355.28|2346.58|2354.36|2345.66|35
1627661420000|2021-07-30 16:10:20|2355.02|2346.32|2354.65|2345.95|2355.02|2346.32|2353.75|2345.05|34
1627661430000|2021-07-30 16:10:30|2354.81|2346.11|2354.48|2345.78|2355.08|2346.38|2353.96|2345.26|30
1627661440000|2021-07-30 16:10:40|2354.33|2345.63|2353.13|2344.43|2354.93|2346.23|2353.13|2344.43|31
1627661450000|2021-07-30 16:10:50|2353.33|2344.63|2353.56|2344.86|2354.19|2345.49|2352.44|2343.74|38
1627661460000|2021-07-30 16:11:00|2353.96|2345.26|2354.39|2345.69|2354.82|2346.12|2353.5|2344.8|37
1627661470000|2021-07-30 16:11:10|2354.37|2345.67|2354.21|2345.51|2354.68|2345.98|2354.02|2345.32|35
1627661480000|2021-07-30 16:11:20|2354.34|2345.64|2353.29|2344.59|2354.45|2345.75|2352.42|2343.72|39
1627661490000|2021-07-30 16:11:30|2353.37|2344.67|2353.47|2344.77|2353.54|2344.84|2352.97|2344.27|35
1627661500000|2021-07-30 16:11:40|2353.43|2344.73|2349.77|2341.07|2353.5|2344.8|2349.76|2341.06|36
1627661510000|2021-07-30 16:11:50|2349.8|2341.1|2349.84|2341.14|2350.23|2341.53|2349.74|2341.04|32
1627661520000|2021-07-30 16:12:00|2349.85|2341.15|2349.92|2341.22|2350.5|2341.8|2349.8|2341.1|37
1627661530000|2021-07-30 16:12:10|2350|2341.3|2347.83|2339.13|2350.13|2341.43|2347.52|2338.82|35
1627661540000|2021-07-30 16:12:20|2347.85|2339.15|2347.49|2338.79|2347.9|2339.2|2346.87|2338.17|38
1627661550000|2021-07-30 16:12:30|2347.54|2338.84|2348.85|2340.15|2348.89|2340.19|2347.2|2338.5|38
1627661560000|2021-07-30 16:12:40|2348.66|2339.96|2350.07|2341.37|2350.07|2341.37|2348.59|2339.89|36
1627661570000|2021-07-30 16:12:50|2350.06|2341.36|2349.09|2340.39|2350.08|2341.38|2349.09|2340.39|38
1627661580000|2021-07-30 16:13:00|2349.2|2340.5|2348.84|2340.14|2350.33|2341.63|2348.84|2340.14|38
1627661590000|2021-07-30 16:13:10|2348.79|2340.09|2348.04|2339.34|2348.85|2340.15|2348.03|2339.33|37
1627661600000|2021-07-30 16:13:20|2348.19|2339.49|2347.01|2338.31|2348.23|2339.53|2346.94|2338.24|34
1627661610000|2021-07-30 16:13:30|2347.05|2338.35|2347.06|2338.36|2347.44|2338.74|2346.69|2337.99|33
1627661620000|2021-07-30 16:13:40|2346.89|2338.19|2347.2|2338.5|2348.11|2339.41|2346.86|2338.16|37
1627661630000|2021-07-30 16:13:50|2347.24|2338.54|2347.26|2338.56|2347.78|2339.08|2347.05|2338.35|33
1627661640000|2021-07-30 16:14:00|2347.25|2338.55|2347.77|2339.07|2348.12|2339.42|2347.23|2338.53|10
1627661650000|2021-07-30 16:14:10|2347.62|2338.92|2347.66|2338.96|2347.96|2339.26|2347.47|2338.77|26
1627661660000|2021-07-30 16:14:20|2347.53|2338.83|2346.92|2338.22|2347.96|2339.26|2346.91|2338.21|28
1627661670000|2021-07-30 16:14:30|2346.89|2338.19|2346.43|2337.73|2346.89|2338.19|2346.29|2337.59|23
1627661680000|2021-07-30 16:14:40|2346.5|2337.8|2346.41|2337.71|2346.55|2337.85|2346.4|2337.7|28
1627661690000|2021-07-30 16:14:50|2346.42|2337.72|2346.01|2337.31|2346.94|2338.24|2346.01|2337.31|27
1627661700000|2021-07-30 16:15:00|2345.99|2337.29|2344.04|2335.34|2346.2|2337.5|2344.04|2335.34|37
1627661710000|2021-07-30 16:15:10|2343.97|2335.27|2343.66|2334.96|2345.13|2336.43|2343.66|2334.96|34
1627661720000|2021-07-30 16:15:20|2343.64|2334.94|2342.96|2334.26|2343.92|2335.22|2342.76|2334.06|31
1627661730000|2021-07-30 16:15:30|2343.27|2334.57|2341.89|2333.19|2344.07|2335.37|2341.14|2332.44|40
1627661740000|2021-07-30 16:15:40|2341.85|2333.15|2341.78|2333.08|2342.13|2333.43|2340.48|2331.78|38
1627661750000|2021-07-30 16:15:50|2342.15|2333.45|2341.74|2333.04|2342.3|2333.6|2341.02|2332.32|36
1627661760000|2021-07-30 16:16:00|2341.52|2332.82|2341.97|2333.27|2342.06|2333.36|2341.43|2332.73|37
1627661770000|2021-07-30 16:16:10|2341.95|2333.25|2343.43|2334.73|2343.56|2334.86|2341.95|2333.25|38
1627661780000|2021-07-30 16:16:20|2343.36|2334.66|2344.14|2335.44|2344.17|2335.47|2342.58|2333.88|39
1627661790000|2021-07-30 16:16:30|2344.15|2335.45|2343.75|2335.05|2344.22|2335.52|2343.45|2334.75|34
1627661800000|2021-07-30 16:16:40|2343.79|2335.09|2343.38|2334.68|2344.07|2335.37|2343.31|2334.61|32
1627661810000|2021-07-30 16:16:50|2343.39|2334.69|2343.86|2335.16|2343.87|2335.17|2343.39|2334.69|17
1627661820000|2021-07-30 16:17:00|2343.87|2335.17|2343.93|2335.23|2344.24|2335.54|2343.67|2334.97|25
1627661830000|2021-07-30 16:17:10|2343.66|2334.96|2344.76|2336.06|2344.9|2336.2|2343.66|2334.96|33
1627661840000|2021-07-30 16:17:20|2344.8|2336.1|2345.22|2336.52|2345.22|2336.52|2344.8|2336.1|16
1627661850000|2021-07-30 16:17:30|2345.09|2336.39|2345.33|2336.63|2345.84|2337.14|2345.09|2336.39|28
1627661860000|2021-07-30 16:17:40|2345.35|2336.65|2345.47|2336.77|2345.93|2337.23|2344.93|2336.23|31
1627661870000|2021-07-30 16:17:50|2345.61|2336.91|2346.42|2337.72|2346.85|2338.15|2345.61|2336.91|36
1627661880000|2021-07-30 16:18:00|2346.85|2338.15|2347.15|2338.45|2347.52|2338.82|2346.51|2337.81|32
1627661890000|2021-07-30 16:18:10|2347.06|2338.36|2347.47|2338.77|2347.84|2339.14|2346.85|2338.15|34
1627661900000|2021-07-30 16:18:20|2347.49|2338.79|2348.59|2339.89|2348.59|2339.89|2346.71|2338.01|33
1627661910000|2021-07-30 16:18:30|2348.21|2339.51|2348.55|2339.85|2348.59|2339.89|2347.86|2339.16|24
1627661920000|2021-07-30 16:18:40|2348.45|2339.75|2348.54|2339.84|2348.55|2339.85|2348.19|2339.49|11
1627661930000|2021-07-30 16:18:50|2348.34|2339.64|2348.85|2340.15|2348.85|2340.15|2348.28|2339.58|11
1627661940000|2021-07-30 16:19:00|2348.65|2339.95|2348.69|2339.99|2348.9|2340.2|2348.08|2339.38|28
1627661950000|2021-07-30 16:19:10|2348.74|2340.04|2348.9|2340.2|2349.19|2340.49|2348.56|2339.86|28
1627661960000|2021-07-30 16:19:20|2348.74|2340.04|2348.65|2339.95|2349.47|2340.77|2348.59|2339.89|22
1627661970000|2021-07-30 16:19:30|2348.67|2339.97|2347.71|2339.01|2348.83|2340.13|2347.37|2338.67|21
1627661980000|2021-07-30 16:19:40|2347.54|2338.84|2347.42|2338.72|2347.76|2339.06|2347.21|2338.51|38
1627661990000|2021-07-30 16:19:50|2347.51|2338.81|2348.32|2339.62|2348.5|2339.8|2347.51|2338.81|36
1627662000000|2021-07-30 16:20:00|2348.28|2339.58|2348.55|2339.85|2348.84|2340.14|2348.13|2339.43|32
1627662010000|2021-07-30 16:20:10|2348.36|2339.66|2349.57|2340.87|2349.57|2340.87|2348.36|2339.66|37
1627662020000|2021-07-30 16:20:20|2349.5|2340.8|2350.25|2341.55|2350.3|2341.6|2349.49|2340.79|37
1627662030000|2021-07-30 16:20:30|2350.52|2341.82|2350.43|2341.73|2351.09|2342.39|2350.02|2341.32|37
1627662040000|2021-07-30 16:20:40|2350.45|2341.75|2350.02|2341.32|2350.48|2341.78|2350.02|2341.32|14
1627662050000|2021-07-30 16:20:50|2350.01|2341.31|2349.59|2340.89|2350.2|2341.5|2349.3|2340.6|25
1627662060000|2021-07-30 16:21:00|2349.71|2341.01|2349.94|2341.24|2350.29|2341.59|2349.56|2340.86|32
1627662070000|2021-07-30 16:21:10|2350.04|2341.34|2350.05|2341.35|2350.05|2341.35|2349.91|2341.21|8
1627662080000|2021-07-30 16:21:20|2349.93|2341.23|2349.31|2340.61|2350.23|2341.53|2349.2|2340.5|19
1627662090000|2021-07-30 16:21:30|2349.29|2340.59|2349.93|2341.23|2349.99|2341.29|2349.26|2340.56|24
1627662100000|2021-07-30 16:21:40|2349.94|2341.24|2349.77|2341.07|2350.23|2341.53|2349.47|2340.77|31
1627662110000|2021-07-30 16:21:50|2350.23|2341.53|2348.68|2339.98|2350.44|2341.74|2348.56|2339.86|33
1627662120000|2021-07-30 16:22:00|2348.66|2339.96|2349.16|2340.46|2349.38|2340.68|2348.6|2339.9|34
1627662130000|2021-07-30 16:22:10|2349.14|2340.44|2349.01|2340.31|2349.57|2340.87|2348.75|2340.05|36
1627662140000|2021-07-30 16:22:20|2348.8|2340.1|2348.65|2339.95|2349.01|2340.31|2348.57|2339.87|23
1627662150000|2021-07-30 16:22:30|2348.64|2339.94|2348.57|2339.87|2348.83|2340.13|2348.2|2339.5|20
1627662160000|2021-07-30 16:22:40|2348.61|2339.91|2349.03|2340.33|2349.03|2340.33|2348.13|2339.43|16
1627662170000|2021-07-30 16:22:50|2349.16|2340.46|2349.32|2340.62|2349.78|2341.08|2349.13|2340.43|18
1627662180000|2021-07-30 16:23:00|2349.33|2340.63|2348.82|2340.12|2349.83|2341.13|2348.48|2339.78|29
1627662190000|2021-07-30 16:23:10|2348.84|2340.14|2348.64|2339.94|2348.88|2340.18|2348.32|2339.62|30
1627662200000|2021-07-30 16:23:20|2348.71|2340.01|2348.98|2340.28|2349.37|2340.67|2348.63|2339.93|29
1627662210000|2021-07-30 16:23:30|2348.9|2340.2|2349.7|2341|2349.83|2341.13|2348.8|2340.1|32
1627662220000|2021-07-30 16:23:40|2349.23|2340.53|2350.41|2341.71|2351.36|2342.66|2349.23|2340.53|39
1627662230000|2021-07-30 16:23:50|2350.25|2341.55|2350.44|2341.74|2351.39|2342.69|2350.16|2341.46|37
1627662240000|2021-07-30 16:24:00|2350.51|2341.81|2350.92|2342.22|2351.51|2342.81|2350.19|2341.49|39
1627662250000|2021-07-30 16:24:10|2351.41|2342.71|2352.57|2343.87|2353.13|2344.43|2351.21|2342.51|35
1627662260000|2021-07-30 16:24:20|2352.76|2344.06|2353.52|2344.82|2353.72|2345.02|2352.01|2343.31|38
1627662270000|2021-07-30 16:24:30|2353.34|2344.64|2351.21|2342.51|2353.7|2345|2351.21|2342.51|36
1627662280000|2021-07-30 16:24:40|2351.02|2342.32|2351.49|2342.79|2352.13|2343.43|2350.65|2341.95|38
1627662290000|2021-07-30 16:24:50|2351.43|2342.73|2350|2341.3|2351.46|2342.76|2349.86|2341.16|37
1627662300000|2021-07-30 16:25:00|2349.95|2341.25|2348.92|2340.22|2350.19|2341.49|2348.75|2340.05|33
1627662310000|2021-07-30 16:25:10|2348.94|2340.24|2348.75|2340.05|2348.94|2340.24|2347.97|2339.27|37
1627662320000|2021-07-30 16:25:20|2348.63|2339.93|2348.8|2340.1|2349.36|2340.66|2348.12|2339.42|34
1627662330000|2021-07-30 16:25:30|2348.81|2340.11|2348.38|2339.68|2348.81|2340.11|2348.02|2339.32|30
1627662340000|2021-07-30 16:25:40|2348.42|2339.72|2348.02|2339.32|2349.09|2340.39|2348.02|2339.32|36
1627662350000|2021-07-30 16:25:50|2347.85|2339.15|2348.27|2339.57|2348.44|2339.74|2347.84|2339.14|28
1627662360000|2021-07-30 16:26:00|2348.22|2339.52|2347.94|2339.24|2348.36|2339.66|2347.82|2339.12|32
1627662370000|2021-07-30 16:26:10|2348.22|2339.52|2348.36|2339.66|2348.68|2339.98|2347.77|2339.07|34
1627662380000|2021-07-30 16:26:20|2348.17|2339.47|2347.84|2339.14|2348.38|2339.68|2347.77|2339.07|29
1627662390000|2021-07-30 16:26:30|2347.86|2339.16|2347.01|2338.31|2347.86|2339.16|2346.77|2338.07|32
1627662400000|2021-07-30 16:26:40|2346.99|2338.29|2346.93|2338.23|2347.22|2338.52|2346.89|2338.19|36
1627662410000|2021-07-30 16:26:50|2346.95|2338.25|2346.47|2337.77|2347.27|2338.57|2346.47|2337.77|27
1627662420000|2021-07-30 16:27:00|2346.62|2337.92|2347.66|2338.96|2347.93|2339.23|2346.49|2337.79|30
1627662430000|2021-07-30 16:27:10|2347.84|2339.14|2349.48|2340.78|2349.48|2340.78|2347.71|2339.01|30
1627662440000|2021-07-30 16:27:20|2349.5|2340.8|2349.65|2340.95|2350|2341.3|2349.34|2340.64|17
1627662450000|2021-07-30 16:27:30|2349.64|2340.94|2347.97|2339.27|2349.64|2340.94|2347.7|2339|29
1627662460000|2021-07-30 16:27:40|2347.99|2339.29|2347.55|2338.85|2348.07|2339.37|2347.51|2338.81|28
1627662470000|2021-07-30 16:27:50|2347.52|2338.82|2346.79|2338.09|2347.53|2338.83|2346.64|2337.94|28
1627662480000|2021-07-30 16:28:00|2346.8|2338.1|2346.73|2338.03|2346.86|2338.16|2346.72|2338.02|11
1627662490000|2021-07-30 16:28:10|2346.74|2338.04|2347.16|2338.46|2347.57|2338.87|2346.45|2337.75|34
1627662500000|2021-07-30 16:28:20|2347.33|2338.63|2346.46|2337.76|2347.39|2338.69|2346.46|2337.76|32
1627662510000|2021-07-30 16:28:30|2346.71|2338.01|2345.33|2336.63|2346.71|2338.01|2344.89|2336.19|35
1627662520000|2021-07-30 16:28:40|2345.29|2336.59|2345.14|2336.44|2345.29|2336.59|2344.72|2336.02|37
1627662530000|2021-07-30 16:28:50|2345.24|2336.54|2344.39|2335.69|2345.47|2336.77|2344.39|2335.69|35
1627662540000|2021-07-30 16:29:00|2344.32|2335.62|2344.12|2335.42|2344.46|2335.76|2343.71|2335.01|35
1627662550000|2021-07-30 16:29:10|2344|2335.3|2344.12|2335.42|2344.24|2335.54|2343.85|2335.15|28
1627662560000|2021-07-30 16:29:20|2344.15|2335.45|2344.11|2335.41|2344.22|2335.52|2344.04|2335.34|24
1627662570000|2021-07-30 16:29:30|2344.07|2335.37|2343.05|2334.35|2344.11|2335.41|2343.05|2334.35|33
1627662580000|2021-07-30 16:29:40|2343.2|2334.5|2343.95|2335.25|2344.05|2335.35|2343.05|2334.35|27
1627662590000|2021-07-30 16:29:50|2344.02|2335.32|2344.45|2335.75|2344.8|2336.1|2343.42|2334.72|25
1627662600000|2021-07-30 16:30:00|2344.49|2335.79|2344.03|2335.33|2345.06|2336.36|2343.97|2335.27|28
1627662610000|2021-07-30 16:30:10|2344.14|2335.44|2342.28|2333.58|2344.14|2335.44|2342.28|2333.58|38
1627662620000|2021-07-30 16:30:20|2342.34|2333.64|2342.53|2333.83|2343.01|2334.31|2342.2|2333.5|39
1627662630000|2021-07-30 16:30:30|2342.8|2334.1|2343.27|2334.57|2344.06|2335.36|2342.68|2333.98|37
1627662640000|2021-07-30 16:30:40|2343.42|2334.72|2344.04|2335.34|2344.12|2335.42|2343.36|2334.66|28
1627662650000|2021-07-30 16:30:50|2344.07|2335.37|2344.38|2335.68|2344.5|2335.8|2344.04|2335.34|13
1627662660000|2021-07-30 16:31:00|2344.37|2335.67|2345.38|2336.68|2345.38|2336.68|2344.36|2335.66|14
1627662670000|2021-07-30 16:31:10|2345.42|2336.72|2345.92|2337.22|2346.21|2337.51|2345.39|2336.69|32
1627662680000|2021-07-30 16:31:20|2345.95|2337.25|2345.63|2336.93|2346.97|2338.27|2345.61|2336.91|30
1627662690000|2021-07-30 16:31:30|2345.64|2336.94|2347.34|2338.64|2347.34|2338.64|2345.59|2336.89|28
1627662700000|2021-07-30 16:31:40|2347.17|2338.47|2347.49|2338.79|2347.78|2339.08|2347.15|2338.45|26
1627662710000|2021-07-30 16:31:50|2347.74|2339.04|2347.51|2338.81|2347.83|2339.13|2347.29|2338.59|25
1627662720000|2021-07-30 16:32:00|2347.5|2338.8|2347.27|2338.57|2347.8|2339.1|2347.27|2338.57|12
1627662730000|2021-07-30 16:32:10|2347.15|2338.45|2347.67|2338.97|2347.84|2339.14|2347.11|2338.41|25
1627662740000|2021-07-30 16:32:20|2347.84|2339.14|2347.63|2338.93|2347.84|2339.14|2347.55|2338.85|9
1627662750000|2021-07-30 16:32:30|2347.61|2338.91|2347.34|2338.64|2347.85|2339.15|2347.27|2338.57|18
1627662760000|2021-07-30 16:32:40|2347.35|2338.65|2347.83|2339.13|2347.94|2339.24|2347.29|2338.59|12
1627662770000|2021-07-30 16:32:50|2347.86|2339.16|2347.07|2338.37|2347.93|2339.23|2346.87|2338.17|28
1627662780000|2021-07-30 16:33:00|2347.21|2338.51|2347.79|2339.09|2347.83|2339.13|2347.13|2338.43|17
1627662790000|2021-07-30 16:33:10|2347.8|2339.1|2347.83|2339.13|2347.97|2339.27|2347.62|2338.92|11
1627662800000|2021-07-30 16:33:20|2347.93|2339.23|2347.2|2338.5|2347.99|2339.29|2347.17|2338.47|25
1627662810000|2021-07-30 16:33:30|2347.28|2338.58|2347.35|2338.65|2347.52|2338.82|2347.26|2338.56|17
1627662820000|2021-07-30 16:33:40|2347.54|2338.84|2347.45|2338.75|2347.55|2338.85|2347.14|2338.44|23
1627662830000|2021-07-30 16:33:50|2347.49|2338.79|2347.8|2339.1|2348.46|2339.76|2347.33|2338.63|31
1627662840000|2021-07-30 16:34:00|2347.89|2339.19|2348|2339.3|2348.24|2339.54|2347.35|2338.65|33
1627662850000|2021-07-30 16:34:10|2348.03|2339.33|2348.61|2339.91|2348.8|2340.1|2347.77|2339.07|27
1627662860000|2021-07-30 16:34:20|2348.7|2340|2347.73|2339.03|2348.73|2340.03|2347.62|2338.92|21
1627662870000|2021-07-30 16:34:30|2348.05|2339.35|2348.02|2339.32|2348.48|2339.78|2347.54|2338.84|35
1627662880000|2021-07-30 16:34:40|2347.47|2338.77|2349.24|2340.54|2349.59|2340.89|2347.47|2338.77|37
1627662890000|2021-07-30 16:34:50|2348.88|2340.18|2348.95|2340.25|2349.49|2340.79|2348.7|2340|34
1627662900000|2021-07-30 16:35:00|2349.17|2340.47|2347.29|2338.59|2349.34|2340.64|2347.15|2338.45|35
1627662910000|2021-07-30 16:35:10|2347.15|2338.45|2346.37|2337.67|2347.88|2339.18|2346.37|2337.67|31
1627662920000|2021-07-30 16:35:20|2346.39|2337.69|2346.99|2338.29|2347.16|2338.46|2346.28|2337.58|35
1627662930000|2021-07-30 16:35:30|2347.01|2338.31|2347.13|2338.43|2347.13|2338.43|2346.88|2338.18|15
1627662940000|2021-07-30 16:35:40|2347.06|2338.36|2346.8|2338.1|2347.2|2338.5|2346.8|2338.1|9
1627662950000|2021-07-30 16:35:50|2347.22|2338.52|2347.28|2338.58|2347.38|2338.68|2347.01|2338.31|14
1627662960000|2021-07-30 16:36:00|2347.38|2338.68|2347.28|2338.58|2347.38|2338.68|2346.88|2338.18|17
1627662970000|2021-07-30 16:36:10|2346.83|2338.13|2347.1|2338.4|2347.38|2338.68|2346.73|2338.03|19
1627662980000|2021-07-30 16:36:20|2347.02|2338.32|2346.1|2337.4|2347.16|2338.46|2346.1|2337.4|14
1627662990000|2021-07-30 16:36:30|2346.04|2337.34|2345.52|2336.82|2346.4|2337.7|2345.51|2336.81|36
1627663000000|2021-07-30 16:36:40|2345.82|2337.12|2345.6|2336.9|2345.84|2337.14|2345.33|2336.63|35
1627663010000|2021-07-30 16:36:50|2345.65|2336.95|2345.68|2336.98|2345.92|2337.22|2345.49|2336.79|32
1627663020000|2021-07-30 16:37:00|2345.77|2337.07|2346.76|2338.06|2346.76|2338.06|2345.44|2336.74|33
1627663030000|2021-07-30 16:37:10|2346.61|2337.91|2346.18|2337.48|2346.74|2338.04|2345.89|2337.19|35
1627663040000|2021-07-30 16:37:20|2345.61|2336.91|2344.49|2335.79|2345.69|2336.99|2344.49|2335.79|30
1627663050000|2021-07-30 16:37:30|2344.55|2335.85|2343.76|2335.06|2344.57|2335.87|2343.76|2335.06|36
1627663060000|2021-07-30 16:37:40|2343.63|2334.93|2344.34|2335.64|2344.42|2335.72|2343.46|2334.76|35
1627663070000|2021-07-30 16:37:50|2344.45|2335.75|2343.88|2335.18|2344.45|2335.75|2343.75|2335.05|7
1627663080000|2021-07-30 16:38:00|2343.7|2335|2343.64|2334.94|2343.98|2335.28|2343.15|2334.45|24
1627663090000|2021-07-30 16:38:10|2343.61|2334.91|2343.83|2335.13|2343.89|2335.19|2343.29|2334.59|26
1627663100000|2021-07-30 16:38:20|2343.78|2335.08|2344.33|2335.63|2344.33|2335.63|2343.78|2335.08|7
1627663110000|2021-07-30 16:38:30|2344.34|2335.64|2344.29|2335.59|2344.35|2335.65|2343.74|2335.04|11
1627663120000|2021-07-30 16:38:40|2344.35|2335.65|2343.81|2335.11|2344.35|2335.65|2343.73|2335.03|18
1627663130000|2021-07-30 16:38:50|2343.96|2335.26|2344.02|2335.32|2344.21|2335.51|2343.39|2334.69|34
1627663140000|2021-07-30 16:39:00|2343.93|2335.23|2343.42|2334.72|2344.35|2335.65|2343.19|2334.49|33
1627663150000|2021-07-30 16:39:10|2344.13|2335.43|2343.9|2335.2|2344.51|2335.81|2343.79|2335.09|33
1627663160000|2021-07-30 16:39:20|2343.88|2335.18|2344.32|2335.62|2344.5|2335.8|2343.84|2335.14|26
1627663170000|2021-07-30 16:39:30|2344.5|2335.8|2344.35|2335.65|2344.82|2336.12|2344.19|2335.49|32
1627663180000|2021-07-30 16:39:40|2344.17|2335.47|2344.26|2335.56|2345.02|2336.32|2344.17|2335.47|37
1627663190000|2021-07-30 16:39:50|2344.52|2335.82|2343.96|2335.26|2344.67|2335.97|2343.44|2334.74|35
1627663200000|2021-07-30 16:40:00|2343.62|2334.92|2343.68|2334.98|2344.14|2335.44|2343.61|2334.91|33
1627663210000|2021-07-30 16:40:10|2344.13|2335.43|2343.73|2335.03|2344.13|2335.43|2343.58|2334.88|32
1627663220000|2021-07-30 16:40:20|2343.72|2335.02|2343.86|2335.16|2343.9|2335.2|2343.4|2334.7|33
1627663230000|2021-07-30 16:40:30|2344.16|2335.46|2344.66|2335.96|2345.37|2336.67|2343.98|2335.28|37
1627663240000|2021-07-30 16:40:40|2344.68|2335.98|2344.71|2336.01|2345.6|2336.9|2344.58|2335.88|33
1627663250000|2021-07-30 16:40:50|2345.23|2336.53|2344.56|2335.86|2345.23|2336.53|2344.29|2335.59|32
1627663260000|2021-07-30 16:41:00|2344.35|2335.65|2344.39|2335.69|2344.46|2335.76|2344.29|2335.59|24
1627663270000|2021-07-30 16:41:10|2344.44|2335.74|2344.3|2335.6|2344.44|2335.74|2343.66|2334.96|32
1627663280000|2021-07-30 16:41:20|2344.25|2335.55|2344.29|2335.59|2344.87|2336.17|2344.09|2335.39|19
1627663290000|2021-07-30 16:41:30|2344.85|2336.15|2344.42|2335.72|2345.06|2336.36|2344.17|2335.47|27
1627663300000|2021-07-30 16:41:40|2344.39|2335.69|2344.43|2335.73|2344.43|2335.73|2344.16|2335.46|27
1627663310000|2021-07-30 16:41:50|2344.25|2335.55|2344.44|2335.74|2345.07|2336.37|2344.09|2335.39|30
1627663320000|2021-07-30 16:42:00|2344.29|2335.59|2344.45|2335.75|2344.56|2335.86|2344.11|2335.41|27
1627663330000|2021-07-30 16:42:10|2344.56|2335.86|2344.41|2335.71|2344.57|2335.87|2344.35|2335.65|32
1627663340000|2021-07-30 16:42:20|2344.45|2335.75|2344.29|2335.59|2344.69|2335.99|2344.25|2335.55|30
1627663350000|2021-07-30 16:42:30|2344.42|2335.72|2344.56|2335.86|2344.67|2335.97|2344.1|2335.4|32
1627663360000|2021-07-30 16:42:40|2344.36|2335.66|2344.47|2335.77|2344.77|2336.07|2344.24|2335.54|34
1627663370000|2021-07-30 16:42:50|2344.48|2335.78|2344.44|2335.74|2344.96|2336.26|2344.2|2335.5|28
1627663380000|2021-07-30 16:43:00|2344.48|2335.78|2345.23|2336.53|2346.01|2337.31|2344.48|2335.78|32
1627663390000|2021-07-30 16:43:10|2345.55|2336.85|2345.18|2336.48|2345.83|2337.13|2344.76|2336.06|27
1627663400000|2021-07-30 16:43:20|2345.31|2336.61|2344.91|2336.21|2345.88|2337.18|2344.74|2336.04|23
1627663410000|2021-07-30 16:43:30|2345|2336.3|2344.92|2336.22|2345.74|2337.04|2344.92|2336.22|28
1627663420000|2021-07-30 16:43:40|2344.6|2335.9|2344.76|2336.06|2345.13|2336.43|2344.6|2335.9|23
1627663430000|2021-07-30 16:43:50|2344.49|2335.79|2344.5|2335.8|2344.5|2335.8|2344.43|2335.73|7
1627663440000|2021-07-30 16:44:00|2344.49|2335.79|2344.42|2335.72|2344.61|2335.91|2344.4|2335.7|14
1627663450000|2021-07-30 16:44:10|2344.44|2335.74|2344.2|2335.5|2344.47|2335.77|2344.15|2335.45|16
1627663460000|2021-07-30 16:44:20|2344.19|2335.49|2344.1|2335.4|2344.28|2335.58|2344.1|2335.4|9
1627663470000|2021-07-30 16:44:30|2344.22|2335.52|2343.75|2335.05|2344.42|2335.72|2343.7|2335|20
1627663480000|2021-07-30 16:44:40|2344.09|2335.39|2344.55|2335.85|2344.72|2336.02|2343.58|2334.88|16
1627663490000|2021-07-30 16:44:50|2344.51|2335.81|2344.51|2335.81|2344.86|2336.16|2344.4|2335.7|13
1627663500000|2021-07-30 16:45:00|2344.78|2336.08|2344.79|2336.09|2344.85|2336.15|2344.35|2335.65|27
1627663510000|2021-07-30 16:45:10|2344.48|2335.78|2344.47|2335.77|2344.8|2336.1|2344.47|2335.77|22
1627663520000|2021-07-30 16:45:20|2344.46|2335.76|2344.16|2335.46|2344.48|2335.78|2344.16|2335.46|24
1627663530000|2021-07-30 16:45:30|2344.15|2335.45|2343.84|2335.14|2344.27|2335.57|2343.84|2335.14|9
1627663540000|2021-07-30 16:45:40|2343.87|2335.17|2343.78|2335.08|2344.28|2335.58|2343.66|2334.96|30
1627663550000|2021-07-30 16:45:50|2343.99|2335.29|2343.58|2334.88|2343.99|2335.29|2343.45|2334.75|36
1627663560000|2021-07-30 16:46:00|2343.54|2334.84|2343.66|2334.96|2343.73|2335.03|2343.48|2334.78|35
1627663570000|2021-07-30 16:46:10|2343.86|2335.16|2343.66|2334.96|2343.9|2335.2|2343.59|2334.89|29
1627663580000|2021-07-30 16:46:20|2343.82|2335.12|2343.69|2334.99|2343.96|2335.26|2343.61|2334.91|29
1627663590000|2021-07-30 16:46:30|2343.64|2334.94|2342.9|2334.2|2343.69|2334.99|2342.85|2334.15|31
1627663600000|2021-07-30 16:46:40|2342.93|2334.23|2342.84|2334.14|2342.97|2334.27|2342.79|2334.09|35
1627663610000|2021-07-30 16:46:50|2342.87|2334.17|2343.17|2334.47|2343.18|2334.48|2342.63|2333.93|33
1627663620000|2021-07-30 16:47:00|2343.28|2334.58|2343.82|2335.12|2343.95|2335.25|2342.97|2334.27|36
1627663630000|2021-07-30 16:47:10|2343.8|2335.1|2344.21|2335.51|2344.43|2335.73|2343.8|2335.1|31
1627663640000|2021-07-30 16:47:20|2344.15|2335.45|2342.48|2333.78|2344.22|2335.52|2342.45|2333.75|38
1627663650000|2021-07-30 16:47:30|2342.46|2333.76|2342.53|2333.83|2342.92|2334.22|2342.42|2333.72|32
1627663660000|2021-07-30 16:47:40|2342.49|2333.79|2342.55|2333.85|2342.67|2333.97|2342.44|2333.74|30
1627663670000|2021-07-30 16:47:50|2342.6|2333.9|2342.6|2333.9|2343.18|2334.48|2342.6|2333.9|32
1627663680000|2021-07-30 16:48:00|2342.58|2333.88|2342.67|2333.97|2342.69|2333.99|2342.47|2333.77|28
1627663690000|2021-07-30 16:48:10|2342.85|2334.15|2342.52|2333.82|2342.94|2334.24|2342.48|2333.78|15
1627663700000|2021-07-30 16:48:20|2342.49|2333.79|2342.23|2333.53|2342.49|2333.79|2342.12|2333.42|16
1627663710000|2021-07-30 16:48:30|2342.25|2333.55|2341.84|2333.14|2342.25|2333.55|2341.84|2333.14|28
1627663720000|2021-07-30 16:48:40|2341.74|2333.04|2343.27|2334.57|2343.37|2334.67|2341.64|2332.94|30
1627663730000|2021-07-30 16:48:50|2343.37|2334.67|2343.21|2334.51|2343.43|2334.73|2342.9|2334.2|38
1627663740000|2021-07-30 16:49:00|2343.18|2334.48|2343.96|2335.26|2344.07|2335.37|2343.16|2334.46|35
1627663750000|2021-07-30 16:49:10|2344.01|2335.31|2344.41|2335.71|2344.91|2336.21|2344.01|2335.31|31
1627663760000|2021-07-30 16:49:20|2344.32|2335.62|2344.03|2335.33|2344.6|2335.9|2343.89|2335.19|37
1627663770000|2021-07-30 16:49:30|2344.04|2335.34|2344.28|2335.58|2344.28|2335.58|2343.83|2335.13|37
1627663780000|2021-07-30 16:49:40|2344.16|2335.46|2344.39|2335.69|2344.92|2336.22|2344.15|2335.45|38
1627663790000|2021-07-30 16:49:50|2344.36|2335.66|2345.25|2336.55|2345.3|2336.6|2344.3|2335.6|34
1627663800000|2021-07-30 16:50:00|2345.13|2336.43|2344.24|2335.54|2345.13|2336.43|2344.2|2335.5|32
1627663810000|2021-07-30 16:50:10|2344.18|2335.48|2344.24|2335.54|2344.67|2335.97|2344.09|2335.39|35
1627663820000|2021-07-30 16:50:20|2344.12|2335.42|2343.56|2334.86|2344.24|2335.54|2343.56|2334.86|29
1627663830000|2021-07-30 16:50:30|2343.51|2334.81|2344.06|2335.36|2344.54|2335.84|2343.46|2334.76|30
1627663840000|2021-07-30 16:50:40|2344.16|2335.46|2344.23|2335.53|2344.56|2335.86|2344.07|2335.37|28
1627663850000|2021-07-30 16:50:50|2344.24|2335.54|2344.2|2335.5|2344.34|2335.64|2344.06|2335.36|28
1627663860000|2021-07-30 16:51:00|2344.19|2335.49|2344.37|2335.67|2344.64|2335.94|2344.16|2335.46|31
1627663870000|2021-07-30 16:51:10|2344.26|2335.56|2343.87|2335.17|2344.65|2335.95|2343.87|2335.17|36
1627663880000|2021-07-30 16:51:20|2343.85|2335.15|2343.67|2334.97|2343.93|2335.23|2343.55|2334.85|32
1627663890000|2021-07-30 16:51:30|2343.6|2334.9|2342.54|2333.84|2343.6|2334.9|2342.45|2333.75|35
1627663900000|2021-07-30 16:51:40|2342.58|2333.88|2343.23|2334.53|2343.63|2334.93|2342.38|2333.68|27
1627663910000|2021-07-30 16:51:50|2343.27|2334.57|2343.47|2334.77|2343.47|2334.77|2343.05|2334.35|26
1627663920000|2021-07-30 16:52:00|2343.5|2334.8|2343.61|2334.91|2343.65|2334.95|2343.45|2334.75|15
1627663930000|2021-07-30 16:52:10|2343.59|2334.89|2343.72|2335.02|2343.9|2335.2|2343.56|2334.86|22
1627663940000|2021-07-30 16:52:20|2343.73|2335.03|2342.82|2334.12|2343.73|2335.03|2342.82|2334.12|21
1627663950000|2021-07-30 16:52:30|2342.87|2334.17|2343.4|2334.7|2343.54|2334.84|2342.87|2334.17|29
1627663960000|2021-07-30 16:52:40|2343.52|2334.82|2344.1|2335.4|2344.42|2335.72|2343.52|2334.82|35
1627663970000|2021-07-30 16:52:50|2343.97|2335.27|2344.3|2335.6|2344.48|2335.78|2343.97|2335.27|36
1627663980000|2021-07-30 16:53:00|2344.15|2335.45|2345.04|2336.34|2345.23|2336.53|2343.99|2335.29|39
1627663990000|2021-07-30 16:53:10|2344.84|2336.14|2344.78|2336.08|2345.27|2336.57|2344.71|2336.01|31
1627664000000|2021-07-30 16:53:20|2344.74|2336.04|2344.74|2336.04|2345.01|2336.31|2344.63|2335.93|34
1627664010000|2021-07-30 16:53:30|2344.57|2335.87|2343.83|2335.13|2344.99|2336.29|2343.83|2335.13|39
1627664020000|2021-07-30 16:53:40|2343.89|2335.19|2343.77|2335.07|2343.96|2335.26|2343.39|2334.69|37
1627664030000|2021-07-30 16:53:50|2343.84|2335.14|2343.6|2334.9|2344.13|2335.43|2343.5|2334.8|36
1627664040000|2021-07-30 16:54:00|2343.58|2334.88|2343.51|2334.81|2343.82|2335.12|2343.42|2334.72|32
1627664050000|2021-07-30 16:54:10|2343.57|2334.87|2343.26|2334.56|2344.47|2335.77|2343.26|2334.56|36
1627664060000|2021-07-30 16:54:20|2343.19|2334.49|2342.74|2334.04|2343.19|2334.49|2342.68|2333.98|28
1627664070000|2021-07-30 16:54:30|2342.71|2334.01|2342.47|2333.77|2342.83|2334.13|2342.39|2333.69|25
1627664080000|2021-07-30 16:54:40|2342.46|2333.76|2342.73|2334.03|2342.73|2334.03|2341.62|2332.92|28
1627664090000|2021-07-30 16:54:50|2342.75|2334.05|2342.91|2334.21|2343.14|2334.44|2342.6|2333.9|33
1627664100000|2021-07-30 16:55:00|2342.86|2334.16|2343.04|2334.34|2343.15|2334.45|2342.78|2334.08|32
1627664110000|2021-07-30 16:55:10|2343.7|2335|2343.67|2334.97|2344.06|2335.36|2343.06|2334.36|34
1627664120000|2021-07-30 16:55:20|2343.65|2334.95|2344.03|2335.33|2344.31|2335.61|2343.59|2334.89|35
1627664130000|2021-07-30 16:55:30|2343.99|2335.29|2343.98|2335.28|2344.36|2335.66|2343.93|2335.23|37
1627664140000|2021-07-30 16:55:40|2343.93|2335.23|2344.12|2335.42|2344.12|2335.42|2343.87|2335.17|36
1627664150000|2021-07-30 16:55:50|2344.1|2335.4|2343.11|2334.41|2344.16|2335.46|2343.01|2334.31|36
1627664160000|2021-07-30 16:56:00|2343.15|2334.45|2343.23|2334.53|2343.53|2334.83|2343.11|2334.41|28
1627664170000|2021-07-30 16:56:10|2343.14|2334.44|2343.85|2335.15|2344.21|2335.51|2343.13|2334.43|30
1627664180000|2021-07-30 16:56:20|2343.83|2335.13|2343.73|2335.03|2343.85|2335.15|2343.72|2335.02|17
1627664190000|2021-07-30 16:56:30|2343.74|2335.04|2343.69|2334.99|2343.74|2335.04|2343.61|2334.91|24
1627664200000|2021-07-30 16:56:40|2343.78|2335.08|2344.17|2335.47|2344.25|2335.55|2343.77|2335.07|22
1627664210000|2021-07-30 16:56:50|2344.19|2335.49|2344.38|2335.68|2344.4|2335.7|2344.19|2335.49|18
1627664220000|2021-07-30 16:57:00|2344.35|2335.65|2344.53|2335.83|2344.79|2336.09|2344.24|2335.54|26
1627664230000|2021-07-30 16:57:10|2344.56|2335.86|2344.02|2335.32|2344.61|2335.91|2343.81|2335.11|39
1627664240000|2021-07-30 16:57:20|2343.83|2335.13|2342.82|2334.12|2344.06|2335.36|2342.79|2334.09|29
1627664250000|2021-07-30 16:57:30|2342.91|2334.21|2342.82|2334.12|2343.02|2334.32|2342.69|2333.99|28
1627664260000|2021-07-30 16:57:40|2342.81|2334.11|2342.79|2334.09|2343.02|2334.32|2342.68|2333.98|29
1627664270000|2021-07-30 16:57:50|2342.75|2334.05|2341.91|2333.21|2342.75|2334.05|2341.91|2333.21|31
1627664280000|2021-07-30 16:58:00|2341.99|2333.29|2342.13|2333.43|2342.34|2333.64|2341.91|2333.21|30
1627664290000|2021-07-30 16:58:10|2342.18|2333.48|2342.97|2334.27|2343.07|2334.37|2342.15|2333.45|34
1627664300000|2021-07-30 16:58:20|2342.99|2334.29|2343.07|2334.37|2343.22|2334.52|2342.88|2334.18|32
1627664310000|2021-07-30 16:58:30|2342.87|2334.17|2342.03|2333.33|2343.13|2334.43|2342.03|2333.33|34
1627664320000|2021-07-30 16:58:40|2342.26|2333.56|2341.79|2333.09|2342.26|2333.56|2341.73|2333.03|30
1627664330000|2021-07-30 16:58:50|2341.78|2333.08|2341.37|2332.67|2341.97|2333.27|2341.25|2332.55|23
1627664340000|2021-07-30 16:59:00|2341.33|2332.63|2342.89|2334.19|2343.04|2334.34|2341.33|2332.63|39
1627664350000|2021-07-30 16:59:10|2342.86|2334.16|2342.61|2333.91|2342.93|2334.23|2342.54|2333.84|32
1627664360000|2021-07-30 16:59:20|2342.79|2334.09|2341.54|2332.84|2342.79|2334.09|2341.5|2332.8|27
1627664370000|2021-07-30 16:59:30|2341.49|2332.79|2341.43|2332.73|2341.57|2332.87|2341.34|2332.64|34
1627664380000|2021-07-30 16:59:40|2341.47|2332.77|2340.27|2331.57|2341.47|2332.77|2340.21|2331.51|34
1627664390000|2021-07-30 16:59:50|2340.35|2331.65|2339.76|2331.06|2340.39|2331.69|2339.61|2330.91|36
1627664400000|2021-07-30 17:00:00|2339.75|2331.05|2340.35|2331.65|2341.09|2332.39|2339.56|2330.86|34
1627664410000|2021-07-30 17:00:10|2340.38|2331.68|2340.61|2331.91|2340.76|2332.06|2340.36|2331.66|30
1627664420000|2021-07-30 17:00:20|2340.6|2331.9|2341.14|2332.44|2341.22|2332.52|2340.55|2331.85|32
1627664430000|2021-07-30 17:00:30|2341.26|2332.56|2342.13|2333.43|2342.26|2333.56|2341.26|2332.56|29
1627664440000|2021-07-30 17:00:40|2342.17|2333.47|2342.23|2333.53|2342.37|2333.67|2342.09|2333.39|26
1627664450000|2021-07-30 17:00:50|2342.09|2333.39|2342.32|2333.62|2342.37|2333.67|2342.09|2333.39|15
1627664460000|2021-07-30 17:01:00|2342.45|2333.75|2342.41|2333.71|2342.76|2334.06|2342.38|2333.68|27
1627664470000|2021-07-30 17:01:10|2342.51|2333.81|2341.64|2332.94|2342.7|2334|2341.58|2332.88|36
1627664480000|2021-07-30 17:01:20|2341.65|2332.95|2341.3|2332.6|2342.01|2333.31|2341.3|2332.6|34
1627664490000|2021-07-30 17:01:30|2341.39|2332.69|2340.57|2331.87|2341.48|2332.78|2340.45|2331.75|33
1627664500000|2021-07-30 17:01:40|2340.53|2331.83|2339.6|2330.9|2340.53|2331.83|2339.6|2330.9|23
1627664510000|2021-07-30 17:01:50|2339.79|2331.09|2341.09|2332.39|2341.15|2332.45|2339.55|2330.85|33
1627664520000|2021-07-30 17:02:00|2341.12|2332.42|2341.19|2332.49|2341.32|2332.62|2341.12|2332.42|26
1627664530000|2021-07-30 17:02:10|2341.18|2332.48|2341.42|2332.72|2341.47|2332.77|2341.15|2332.45|20
1627664540000|2021-07-30 17:02:20|2341.47|2332.77|2341.94|2333.24|2341.98|2333.28|2341.47|2332.77|21
1627664550000|2021-07-30 17:02:30|2341.97|2333.27|2342|2333.3|2342.07|2333.37|2341.55|2332.85|25
1627664560000|2021-07-30 17:02:40|2341.98|2333.28|2343.14|2334.44|2343.14|2334.44|2341.98|2333.28|36
1627664570000|2021-07-30 17:02:50|2343.34|2334.64|2343.52|2334.82|2343.9|2335.2|2343.3|2334.6|18
1627664580000|2021-07-30 17:03:00|2343.5|2334.8|2344.19|2335.49|2344.19|2335.49|2343.28|2334.58|26
1627664590000|2021-07-30 17:03:10|2344.17|2335.47|2344.05|2335.35|2344.17|2335.47|2344.05|2335.35|18
1627664600000|2021-07-30 17:03:20|2344.31|2335.61|2343|2334.3|2344.31|2335.61|2342.98|2334.28|24
1627664610000|2021-07-30 17:03:30|2343.02|2334.32|2342.92|2334.22|2343.02|2334.32|2342.89|2334.19|12
1627664620000|2021-07-30 17:03:40|2342.91|2334.21|2343.33|2334.63|2343.33|2334.63|2342.9|2334.2|10
1627664630000|2021-07-30 17:03:50|2343.41|2334.71|2342.87|2334.17|2343.43|2334.73|2342.77|2334.07|28
1627664640000|2021-07-30 17:04:00|2342.84|2334.14|2341.48|2332.78|2342.9|2334.2|2341.48|2332.78|35
1627664650000|2021-07-30 17:04:10|2341.46|2332.76|2341.25|2332.55|2341.49|2332.79|2341.13|2332.43|26
1627664660000|2021-07-30 17:04:20|2341.24|2332.54|2339.79|2331.09|2341.24|2332.54|2339.79|2331.09|36
1627664670000|2021-07-30 17:04:30|2339.63|2330.93|2340.05|2331.35|2340.05|2331.35|2339.53|2330.83|27
1627664680000|2021-07-30 17:04:40|2339.92|2331.22|2339.84|2331.14|2340.13|2331.43|2339.8|2331.1|20
1627664690000|2021-07-30 17:04:50|2339.85|2331.15|2340.22|2331.52|2340.41|2331.71|2339.57|2330.87|19
1627664700000|2021-07-30 17:05:00|2340.3|2331.6|2341.41|2332.71|2341.45|2332.75|2340.3|2331.6|31
1627664710000|2021-07-30 17:05:10|2341.38|2332.68|2342.37|2333.67|2342.37|2333.67|2341.19|2332.49|24
1627664720000|2021-07-30 17:05:20|2342.43|2333.73|2343.21|2334.51|2343.37|2334.67|2342.43|2333.73|19
1627664730000|2021-07-30 17:05:30|2343.3|2334.6|2342.08|2333.38|2343.32|2334.62|2342.04|2333.34|24
1627664740000|2021-07-30 17:05:40|2342.03|2333.33|2342.35|2333.65|2342.71|2334.01|2341.98|2333.28|34
1627664750000|2021-07-30 17:05:50|2342.41|2333.71|2343.32|2334.62|2343.58|2334.88|2342.41|2333.71|33
1627664760000|2021-07-30 17:06:00|2343.18|2334.48|2343.49|2334.79|2343.78|2335.08|2342.8|2334.1|37
1627664770000|2021-07-30 17:06:10|2343.73|2335.03|2344.18|2335.48|2344.29|2335.59|2343.28|2334.58|34
1627664780000|2021-07-30 17:06:20|2344.19|2335.49|2344.13|2335.43|2344.28|2335.58|2343.78|2335.08|32
1627664790000|2021-07-30 17:06:30|2344.12|2335.42|2344.3|2335.6|2344.3|2335.6|2343.66|2334.96|34
1627664800000|2021-07-30 17:06:40|2344.46|2335.76|2344.35|2335.65|2344.49|2335.79|2344.24|2335.54|37
1627664810000|2021-07-30 17:06:50|2344.42|2335.72|2344.32|2335.62|2344.73|2336.03|2344.32|2335.62|27
1627664820000|2021-07-30 17:07:00|2344.36|2335.66|2344.4|2335.7|2345.35|2336.65|2344|2335.3|31
1627664830000|2021-07-30 17:07:10|2344.29|2335.59|2343.83|2335.13|2344.51|2335.81|2343.72|2335.02|35
1627664840000|2021-07-30 17:07:20|2343.91|2335.21|2343.17|2334.47|2344.09|2335.39|2343.06|2334.36|36
1627664850000|2021-07-30 17:07:30|2343.2|2334.5|2343.92|2335.22|2344.09|2335.39|2343.1|2334.4|32
1627664860000|2021-07-30 17:07:40|2343.89|2335.19|2344.24|2335.54|2344.31|2335.61|2343.89|2335.19|20
1627664870000|2021-07-30 17:07:50|2344.28|2335.58|2344.29|2335.59|2344.3|2335.6|2343.96|2335.26|23
1627664880000|2021-07-30 17:08:00|2344.31|2335.61|2344.22|2335.52|2344.58|2335.88|2344.03|2335.33|28
1627664890000|2021-07-30 17:08:10|2344.21|2335.51|2344.72|2336.02|2344.72|2336.02|2344.21|2335.51|12
1627664900000|2021-07-30 17:08:20|2344.71|2336.01|2344.74|2336.04|2344.82|2336.12|2344.57|2335.87|9
1627664910000|2021-07-30 17:08:30|2344.79|2336.09|2344.6|2335.9|2345.51|2336.81|2344.56|2335.86|33
1627664920000|2021-07-30 17:08:40|2344.57|2335.87|2344.85|2336.15|2344.86|2336.16|2344.47|2335.77|34
1627664930000|2021-07-30 17:08:50|2344.84|2336.14|2345.32|2336.62|2345.45|2336.75|2344.64|2335.94|29
1627664940000|2021-07-30 17:09:00|2345.3|2336.6|2345.21|2336.51|2345.51|2336.81|2345.1|2336.4|26
1627664950000|2021-07-30 17:09:10|2345.2|2336.5|2345.69|2336.99|2345.69|2336.99|2345.2|2336.5|17
1627664960000|2021-07-30 17:09:20|2345.66|2336.96|2345.72|2337.02|2345.74|2337.04|2345.64|2336.94|7
1627664970000|2021-07-30 17:09:30|2345.67|2336.97|2345.48|2336.78|2345.67|2336.97|2345.02|2336.32|22
1627664980000|2021-07-30 17:09:40|2345.35|2336.65|2345.66|2336.96|2345.66|2336.96|2345.22|2336.52|25
1627664990000|2021-07-30 17:09:50|2345.65|2336.95|2345.73|2337.03|2346.03|2337.33|2345.33|2336.63|34
1627665000000|2021-07-30 17:10:00|2345.97|2337.27|2345.92|2337.22|2346.07|2337.37|2345.35|2336.65|24
1627665010000|2021-07-30 17:10:10|2345.87|2337.17|2345.45|2336.75|2345.98|2337.28|2345.41|2336.71|8
1627665020000|2021-07-30 17:10:20|2345.42|2336.72|2345.41|2336.71|2345.42|2336.72|2345.39|2336.69|4
1627665030000|2021-07-30 17:10:30|2345.48|2336.78|2345.39|2336.69|2345.49|2336.79|2345.29|2336.59|10
1627665040000|2021-07-30 17:10:40|2345.45|2336.75|2345.78|2337.08|2345.78|2337.08|2345.4|2336.7|6
1627665050000|2021-07-30 17:10:50|2345.7|2337|2345.69|2336.99|2345.7|2337|2345.69|2336.99|2
1627665060000|2021-07-30 17:11:00|2345.9|2337.2|2345.39|2336.69|2345.9|2337.2|2345.38|2336.68|24
1627665070000|2021-07-30 17:11:10|2345.41|2336.71|2345.03|2336.33|2345.53|2336.83|2344.84|2336.14|36
1627665080000|2021-07-30 17:11:20|2344.83|2336.13|2344.89|2336.19|2344.91|2336.21|2344.49|2335.79|36
1627665090000|2021-07-30 17:11:30|2344.83|2336.13|2345.11|2336.41|2345.41|2336.71|2344.7|2336|26
1627665100000|2021-07-30 17:11:40|2345.1|2336.4|2344.93|2336.23|2345.41|2336.71|2344.93|2336.23|34
1627665110000|2021-07-30 17:11:50|2344.82|2336.12|2344.93|2336.23|2345.52|2336.82|2344.66|2335.96|38
1627665120000|2021-07-30 17:12:00|2344.91|2336.21|2344.63|2335.93|2345.09|2336.39|2343.96|2335.26|32
1627665130000|2021-07-30 17:12:10|2344.6|2335.9|2345.03|2336.33|2345.22|2336.52|2344.6|2335.9|32
1627665140000|2021-07-30 17:12:20|2344.92|2336.22|2344.75|2336.05|2345.17|2336.47|2344.67|2335.97|31
1627665150000|2021-07-30 17:12:30|2344.64|2335.94|2344.2|2335.5|2344.64|2335.94|2344.12|2335.42|29
1627665160000|2021-07-30 17:12:40|2344.26|2335.56|2344.28|2335.58|2344.32|2335.62|2344.11|2335.41|16
1627665170000|2021-07-30 17:12:50|2344.36|2335.66|2344.02|2335.32|2344.36|2335.66|2343.94|2335.24|17
1627665180000|2021-07-30 17:13:00|2344.19|2335.49|2344.04|2335.34|2344.19|2335.49|2343.62|2334.92|28
1627665190000|2021-07-30 17:13:10|2343.71|2335.01|2344.51|2335.81|2344.74|2336.04|2343.71|2335.01|37
1627665200000|2021-07-30 17:13:20|2344.52|2335.82|2343.79|2335.09|2344.62|2335.92|2343.71|2335.01|34
1627665210000|2021-07-30 17:13:30|2343.8|2335.1|2344.01|2335.31|2344.16|2335.46|2343.71|2335.01|37
1627665220000|2021-07-30 17:13:40|2343.98|2335.28|2343.93|2335.23|2344.03|2335.33|2343.79|2335.09|32
1627665230000|2021-07-30 17:13:50|2343.96|2335.26|2343.88|2335.18|2344.03|2335.33|2343.85|2335.15|26
1627665240000|2021-07-30 17:14:00|2343.89|2335.19|2345.07|2336.37|2345.07|2336.37|2343.74|2335.04|34
1627665250000|2021-07-30 17:14:10|2345.15|2336.45|2344.64|2335.94|2345.27|2336.57|2344.53|2335.83|34
1627665260000|2021-07-30 17:14:20|2344.66|2335.96|2344.6|2335.9|2344.83|2336.13|2344.53|2335.83|13
1627665270000|2021-07-30 17:14:30|2344.59|2335.89|2344.01|2335.31|2344.66|2335.96|2343.96|2335.26|25
1627665280000|2021-07-30 17:14:40|2343.96|2335.26|2344.05|2335.35|2344.25|2335.55|2343.96|2335.26|18
1627665290000|2021-07-30 17:14:50|2344.04|2335.34|2344.06|2335.36|2344.15|2335.45|2344.01|2335.31|14
1627665300000|2021-07-30 17:15:00|2344.07|2335.37|2344.21|2335.51|2344.55|2335.85|2344.07|2335.37|18
1627665310000|2021-07-30 17:15:10|2344.18|2335.48|2344.36|2335.66|2344.42|2335.72|2343.77|2335.07|14
1627665320000|2021-07-30 17:15:20|2344.21|2335.51|2344.78|2336.08|2344.82|2336.12|2344.04|2335.34|29
1627665330000|2021-07-30 17:15:30|2344.26|2335.56|2344.07|2335.37|2344.6|2335.9|2344.07|2335.37|30
1627665340000|2021-07-30 17:15:40|2344.02|2335.32|2344.15|2335.45|2344.41|2335.71|2344.02|2335.32|21
1627665350000|2021-07-30 17:15:50|2344.4|2335.7|2344.08|2335.38|2344.58|2335.88|2344.07|2335.37|35
1627665360000|2021-07-30 17:16:00|2344.19|2335.49|2344.14|2335.44|2344.61|2335.91|2344|2335.3|33
1627665370000|2021-07-30 17:16:10|2344.17|2335.47|2344.44|2335.74|2344.47|2335.77|2344.04|2335.34|32
1627665380000|2021-07-30 17:16:20|2344.41|2335.71|2345.16|2336.46|2345.16|2336.46|2344.06|2335.36|31
1627665390000|2021-07-30 17:16:30|2344.97|2336.27|2344.65|2335.95|2345.27|2336.57|2344.43|2335.73|26
1627665400000|2021-07-30 17:16:40|2344.73|2336.03|2345.12|2336.42|2345.23|2336.53|2344.67|2335.97|33
1627665410000|2021-07-30 17:16:50|2345.42|2336.72|2345.21|2336.51|2345.42|2336.72|2344.89|2336.19|27
1627665420000|2021-07-30 17:17:00|2345.32|2336.62|2344.8|2336.1|2345.32|2336.62|2344.8|2336.1|29
1627665430000|2021-07-30 17:17:10|2344.78|2336.08|2344.32|2335.62|2344.93|2336.23|2344.23|2335.53|22
1627665440000|2021-07-30 17:17:20|2344.31|2335.61|2344.27|2335.57|2344.31|2335.61|2344.27|2335.57|7
1627665450000|2021-07-30 17:17:30|2344.25|2335.55|2344.65|2335.95|2344.71|2336.01|2343.97|2335.27|24
1627665460000|2021-07-30 17:17:40|2344.62|2335.92|2344.86|2336.16|2344.91|2336.21|2344.6|2335.9|16
1627665470000|2021-07-30 17:17:50|2344.87|2336.17|2345.25|2336.55|2345.38|2336.68|2344.85|2336.15|22
1627665480000|2021-07-30 17:18:00|2345.17|2336.47|2345.9|2337.2|2345.95|2337.25|2344.91|2336.21|29
1627665490000|2021-07-30 17:18:10|2345.92|2337.22|2347.07|2338.37|2347.07|2338.37|2345.92|2337.22|30
1627665500000|2021-07-30 17:18:20|2347.1|2338.4|2347.17|2338.47|2347.27|2338.57|2346.72|2338.02|36
1627665510000|2021-07-30 17:18:30|2346.87|2338.17|2347.23|2338.53|2347.69|2338.99|2346.71|2338.01|32
1627665520000|2021-07-30 17:18:40|2347.21|2338.51|2347.91|2339.21|2348.04|2339.34|2346.95|2338.25|33
1627665530000|2021-07-30 17:18:50|2347.94|2339.24|2347.95|2339.25|2348.05|2339.35|2347.73|2339.03|30
1627665540000|2021-07-30 17:19:00|2347.98|2339.28|2348.07|2339.37|2348.98|2340.28|2347.82|2339.12|26
1627665550000|2021-07-30 17:19:10|2348.09|2339.39|2347.76|2339.06|2348.63|2339.93|2347.1|2338.4|28
1627665560000|2021-07-30 17:19:20|2347.78|2339.08|2347.68|2338.98|2348.14|2339.44|2347.5|2338.8|34
1627665570000|2021-07-30 17:19:30|2347.7|2339|2348.05|2339.35|2348.05|2339.35|2347.5|2338.8|35
1627665580000|2021-07-30 17:19:40|2348.02|2339.32|2347.91|2339.21|2348.36|2339.66|2347.37|2338.67|36
1627665590000|2021-07-30 17:19:50|2348.04|2339.34|2349.44|2340.74|2349.62|2340.92|2347.98|2339.28|34
1627665600000|2021-07-30 17:20:00|2349.51|2340.81|2348.38|2339.68|2349.62|2340.92|2347.93|2339.23|38
1627665610000|2021-07-30 17:20:10|2348.35|2339.65|2347.84|2339.14|2348.35|2339.65|2347.22|2338.52|32
1627665620000|2021-07-30 17:20:20|2347.79|2339.09|2348.72|2340.02|2348.83|2340.13|2347.79|2339.09|34
1627665630000|2021-07-30 17:20:30|2348.62|2339.92|2348.17|2339.47|2348.7|2340|2348.17|2339.47|34
1627665640000|2021-07-30 17:20:40|2348|2339.3|2347.96|2339.26|2348|2339.3|2347.1|2338.4|36
1627665650000|2021-07-30 17:20:50|2347.9|2339.2|2346.78|2338.08|2347.9|2339.2|2346.44|2337.74|29
1627665660000|2021-07-30 17:21:00|2346.85|2338.15|2346.99|2338.29|2346.99|2338.29|2346.74|2338.04|31
1627665670000|2021-07-30 17:21:10|2347.03|2338.33|2346.75|2338.05|2347.03|2338.33|2346.7|2338|31
1627665680000|2021-07-30 17:21:20|2346.79|2338.09|2346.55|2337.85|2346.82|2338.12|2346.27|2337.57|36
1627665690000|2021-07-30 17:21:30|2346.61|2337.91|2346.87|2338.17|2347.5|2338.8|2346.6|2337.9|38
1627665700000|2021-07-30 17:21:40|2346.86|2338.16|2346.5|2337.8|2347.35|2338.65|2346.08|2337.38|37
1627665710000|2021-07-30 17:21:50|2346.49|2337.79|2346.55|2337.85|2346.67|2337.97|2345.87|2337.17|25
1627665720000|2021-07-30 17:22:00|2346.57|2337.87|2346.97|2338.27|2346.97|2338.27|2346.38|2337.68|34
1627665730000|2021-07-30 17:22:10|2346.92|2338.22|2347.73|2339.03|2347.83|2339.13|2346.89|2338.19|33
1627665740000|2021-07-30 17:22:20|2347.69|2338.99|2347.58|2338.88|2347.69|2338.99|2347.2|2338.5|34
1627665750000|2021-07-30 17:22:30|2347.56|2338.86|2347.59|2338.89|2347.72|2339.02|2347.52|2338.82|23
1627665760000|2021-07-30 17:22:40|2347.66|2338.96|2347.33|2338.63|2347.66|2338.96|2347.29|2338.59|24
1627665770000|2021-07-30 17:22:50|2347.38|2338.68|2347.02|2338.32|2347.51|2338.81|2347.02|2338.32|33
1627665780000|2021-07-30 17:23:00|2346.99|2338.29|2347.24|2338.54|2347.24|2338.54|2346.35|2337.65|18
1627665790000|2021-07-30 17:23:10|2347.22|2338.52|2347.1|2338.4|2347.3|2338.6|2347.1|2338.4|19
1627665800000|2021-07-30 17:23:20|2347.16|2338.46|2346.98|2338.28|2347.22|2338.52|2346.92|2338.22|16
1627665810000|2021-07-30 17:23:30|2347.17|2338.47|2346.41|2337.71|2347.17|2338.47|2346.37|2337.67|23
1627665820000|2021-07-30 17:23:40|2346.43|2337.73|2346.85|2338.15|2346.85|2338.15|2346.38|2337.68|15
1627665830000|2021-07-30 17:23:50|2346.86|2338.16|2346.98|2338.28|2347.29|2338.59|2346.83|2338.13|22
1627665840000|2021-07-30 17:24:00|2347.06|2338.36|2347.33|2338.63|2347.33|2338.63|2346.99|2338.29|20
1627665850000|2021-07-30 17:24:10|2347.35|2338.65|2347.81|2339.11|2347.87|2339.17|2347.17|2338.47|26
1627665860000|2021-07-30 17:24:20|2347.76|2339.06|2346.16|2337.46|2347.76|2339.06|2345.81|2337.11|32
1627665870000|2021-07-30 17:24:30|2346.41|2337.71|2347.5|2338.8|2347.6|2338.9|2346.32|2337.62|29
1627665880000|2021-07-30 17:24:40|2348.06|2339.36|2348.16|2339.46|2348.6|2339.9|2347.87|2339.17|37
1627665890000|2021-07-30 17:24:50|2348.27|2339.57|2348.2|2339.5|2348.95|2340.25|2347.79|2339.09|34
1627665900000|2021-07-30 17:25:00|2348.52|2339.82|2348.19|2339.49|2348.57|2339.87|2347.98|2339.28|36
1627665910000|2021-07-30 17:25:10|2348.31|2339.61|2348.67|2339.97|2348.91|2340.21|2348.26|2339.56|34
1627665920000|2021-07-30 17:25:20|2348.91|2340.21|2348.89|2340.19|2349.31|2340.61|2348.69|2339.99|28
1627665930000|2021-07-30 17:25:30|2349.03|2340.33|2348.72|2340.02|2349.16|2340.46|2348.37|2339.67|35
1627665940000|2021-07-30 17:25:40|2348.69|2339.99|2348.6|2339.9|2349.19|2340.49|2348.42|2339.72|33
1627665950000|2021-07-30 17:25:50|2348.58|2339.88|2348.9|2340.2|2349.18|2340.48|2348.28|2339.58|37
1627665960000|2021-07-30 17:26:00|2348.85|2340.15|2347.82|2339.12|2349.12|2340.42|2347.79|2339.09|35
1627665970000|2021-07-30 17:26:10|2347.92|2339.22|2348.68|2339.98|2348.71|2340.01|2347.7|2339|33
1627665980000|2021-07-30 17:26:20|2348.77|2340.07|2348.67|2339.97|2349.03|2340.33|2348.62|2339.92|32
1627665990000|2021-07-30 17:26:30|2348.51|2339.81|2347.91|2339.21|2348.99|2340.29|2347.91|2339.21|29
1627666000000|2021-07-30 17:26:40|2347.89|2339.19|2348.2|2339.5|2348.2|2339.5|2347.82|2339.12|31
1627666010000|2021-07-30 17:26:50|2348.13|2339.43|2347.65|2338.95|2348.25|2339.55|2347.65|2338.95|28
1627666020000|2021-07-30 17:27:00|2347.66|2338.96|2348.82|2340.12|2348.82|2340.12|2347.44|2338.74|20
1627666030000|2021-07-30 17:27:10|2348.86|2340.16|2348.41|2339.71|2348.9|2340.2|2348.4|2339.7|25
1627666040000|2021-07-30 17:27:20|2348.43|2339.73|2348.1|2339.4|2348.49|2339.79|2348.06|2339.36|30
1627666050000|2021-07-30 17:27:30|2347.87|2339.17|2346.82|2338.12|2347.87|2339.17|2346.75|2338.05|18
1627666060000|2021-07-30 17:27:40|2346.81|2338.11|2346.03|2337.33|2346.86|2338.16|2345.69|2336.99|33
1627666070000|2021-07-30 17:27:50|2346.11|2337.41|2346.16|2337.46|2346.16|2337.46|2345.49|2336.79|34
1627666080000|2021-07-30 17:28:00|2346.2|2337.5|2345.75|2337.05|2346.64|2337.94|2345.67|2336.97|36
1627666090000|2021-07-30 17:28:10|2345.78|2337.08|2346.24|2337.54|2346.48|2337.78|2345.65|2336.95|37
1627666100000|2021-07-30 17:28:20|2346.59|2337.89|2346.58|2337.88|2346.94|2338.24|2345.98|2337.28|32
1627666110000|2021-07-30 17:28:30|2346.76|2338.06|2346.67|2337.97|2347.12|2338.42|2346.41|2337.71|35
1627666120000|2021-07-30 17:28:40|2346.71|2338.01|2346.73|2338.03|2346.99|2338.29|2346.03|2337.33|36
1627666130000|2021-07-30 17:28:50|2346.74|2338.04|2347.59|2338.89|2348.94|2340.24|2346.52|2337.82|37
1627666140000|2021-07-30 17:29:00|2347.62|2338.92|2348.72|2340.02|2348.72|2340.02|2347.55|2338.85|37
1627666150000|2021-07-30 17:29:10|2348.69|2339.99|2348.6|2339.9|2348.85|2340.15|2348.31|2339.61|38
1627666160000|2021-07-30 17:29:20|2348.48|2339.78|2348.61|2339.91|2348.9|2340.2|2348.23|2339.53|39
1627666170000|2021-07-30 17:29:30|2348.58|2339.88|2348.88|2340.18|2349|2340.3|2348.46|2339.76|34
1627666180000|2021-07-30 17:29:40|2348.93|2340.23|2348.94|2340.24|2348.98|2340.28|2348.64|2339.94|30
1627666190000|2021-07-30 17:29:50|2348.93|2340.23|2348.52|2339.82|2349.35|2340.65|2348.38|2339.68|33
1627666200000|2021-07-30 17:30:00|2348.68|2339.98|2348.1|2339.4|2349.24|2340.54|2347.97|2339.27|40
1627666210000|2021-07-30 17:30:10|2347.98|2339.28|2347.97|2339.27|2348.15|2339.45|2347.34|2338.64|37
1627666220000|2021-07-30 17:30:20|2348.13|2339.43|2347.59|2338.89|2348.22|2339.52|2347.59|2338.89|31
1627666230000|2021-07-30 17:30:30|2347.65|2338.95|2348.17|2339.47|2348.17|2339.47|2347.5|2338.8|23
1627666240000|2021-07-30 17:30:40|2348.2|2339.5|2348.18|2339.48|2348.48|2339.78|2348.13|2339.43|34
1627666250000|2021-07-30 17:30:50|2348.37|2339.67|2348.45|2339.75|2348.5|2339.8|2347.91|2339.21|22
1627666260000|2021-07-30 17:31:00|2348.41|2339.71|2348.48|2339.78|2348.64|2339.94|2348.41|2339.71|14
1627666270000|2021-07-30 17:31:10|2348.44|2339.74|2348.71|2340.01|2348.71|2340.01|2348.23|2339.53|22
1627666280000|2021-07-30 17:31:20|2348.73|2340.03|2348.96|2340.26|2349.11|2340.41|2348.64|2339.94|26
1627666290000|2021-07-30 17:31:30|2348.93|2340.23|2348.97|2340.27|2349.02|2340.32|2348.72|2340.02|30
1627666300000|2021-07-30 17:31:40|2349.01|2340.31|2349.1|2340.4|2349.24|2340.54|2348.85|2340.15|28
1627666310000|2021-07-30 17:31:50|2349.05|2340.35|2349.96|2341.26|2350.03|2341.33|2348.83|2340.13|33
1627666320000|2021-07-30 17:32:00|2349.95|2341.25|2349.9|2341.2|2350|2341.3|2349.84|2341.14|31
1627666330000|2021-07-30 17:32:10|2349.96|2341.26|2349.91|2341.21|2350.01|2341.31|2349.82|2341.12|33
1627666340000|2021-07-30 17:32:20|2350.14|2341.44|2349.39|2340.69|2350.22|2341.52|2349.39|2340.69|36
1627666350000|2021-07-30 17:32:30|2349.48|2340.78|2349.31|2340.61|2349.57|2340.87|2349.31|2340.61|27
1627666360000|2021-07-30 17:32:40|2349.32|2340.62|2349.3|2340.6|2349.37|2340.67|2349.28|2340.58|16
1627666370000|2021-07-30 17:32:50|2349.29|2340.59|2349.05|2340.35|2349.32|2340.62|2349.05|2340.35|9
1627666380000|2021-07-30 17:33:00|2348.97|2340.27|2348.19|2339.49|2348.97|2340.27|2348.19|2339.49|14
1627666390000|2021-07-30 17:33:10|2348.21|2339.51|2348.18|2339.48|2348.21|2339.51|2348.13|2339.43|10
1627666400000|2021-07-30 17:33:20|2348.22|2339.52|2348.69|2339.99|2348.85|2340.15|2348.19|2339.49|13
1627666410000|2021-07-30 17:33:30|2348.78|2340.08|2348.93|2340.23|2349|2340.3|2348.78|2340.08|10
1627666420000|2021-07-30 17:33:40|2349.12|2340.42|2349.05|2340.35|2349.35|2340.65|2349.05|2340.35|26
1627666430000|2021-07-30 17:33:50|2349.11|2340.41|2349.9|2341.2|2350.03|2341.33|2348.88|2340.18|32
1627666440000|2021-07-30 17:34:00|2350.12|2341.42|2349.93|2341.23|2350.32|2341.62|2349.56|2340.86|34
1627666450000|2021-07-30 17:34:10|2350.25|2341.55|2350.11|2341.41|2350.32|2341.62|2350|2341.3|26
1627666460000|2021-07-30 17:34:20|2350.05|2341.35|2349.99|2341.29|2350.32|2341.62|2349.92|2341.22|20
1627666470000|2021-07-30 17:34:30|2350.06|2341.36|2350.12|2341.42|2350.38|2341.68|2349.97|2341.27|26
1627666480000|2021-07-30 17:34:40|2350.16|2341.46|2350.14|2341.44|2350.37|2341.67|2350.12|2341.42|24
1627666490000|2021-07-30 17:34:50|2350.15|2341.45|2349.96|2341.26|2350.23|2341.53|2349.92|2341.22|25
1627666500000|2021-07-30 17:35:00|2350.1|2341.4|2349.44|2340.74|2350.1|2341.4|2349.44|2340.74|32
1627666510000|2021-07-30 17:35:10|2349.51|2340.81|2350.2|2341.5|2350.21|2341.51|2348.9|2340.2|36
1627666520000|2021-07-30 17:35:20|2350.17|2341.47|2350.61|2341.91|2350.68|2341.98|2349.81|2341.11|32
1627666530000|2021-07-30 17:35:30|2350.68|2341.98|2349.97|2341.27|2350.68|2341.98|2349.97|2341.27|21
1627666540000|2021-07-30 17:35:40|2349.94|2341.24|2350|2341.3|2350.08|2341.38|2349.82|2341.12|23
1627666550000|2021-07-30 17:35:50|2349.99|2341.29|2350|2341.3|2350.05|2341.35|2349.92|2341.22|18
1627666560000|2021-07-30 17:36:00|2349.99|2341.29|2349.7|2341|2350|2341.3|2349.7|2341|24
1627666570000|2021-07-30 17:36:10|2349.69|2340.99|2349.04|2340.34|2349.7|2341|2349.04|2340.34|29
1627666580000|2021-07-30 17:36:20|2349.06|2340.36|2348.91|2340.21|2349.26|2340.56|2348.89|2340.19|31
1627666590000|2021-07-30 17:36:30|2348.76|2340.06|2348.72|2340.02|2348.8|2340.1|2348.66|2339.96|25
1627666600000|2021-07-30 17:36:40|2348.71|2340.01|2349.66|2340.96|2349.87|2341.17|2348.71|2340.01|34
1627666610000|2021-07-30 17:36:50|2349.71|2341.01|2349.69|2340.99|2350.02|2341.32|2349.69|2340.99|30
1627666620000|2021-07-30 17:37:00|2349.5|2340.8|2349.92|2341.22|2349.92|2341.22|2349.5|2340.8|30
1627666630000|2021-07-30 17:37:10|2349.78|2341.08|2349.78|2341.08|2349.87|2341.17|2349.48|2340.78|23
1627666640000|2021-07-30 17:37:20|2349.76|2341.06|2349.76|2341.06|2349.77|2341.07|2349.64|2340.94|12
1627666650000|2021-07-30 17:37:30|2349.64|2340.94|2349.77|2341.07|2349.77|2341.07|2349.48|2340.78|23
1627666660000|2021-07-30 17:37:40|2349.75|2341.05|2349.37|2340.67|2349.81|2341.11|2349.37|2340.67|16
1627666670000|2021-07-30 17:37:50|2349.36|2340.66|2349.66|2340.96|2349.78|2341.08|2349.3|2340.6|22
1627666680000|2021-07-30 17:38:00|2349.65|2340.95|2349.45|2340.75|2349.66|2340.96|2349.45|2340.75|13
1627666690000|2021-07-30 17:38:10|2349.52|2340.82|2349.69|2340.99|2350.16|2341.46|2349.52|2340.82|19
1627666700000|2021-07-30 17:38:20|2349.74|2341.04|2350.48|2341.78|2350.48|2341.78|2349.74|2341.04|25
1627666710000|2021-07-30 17:38:30|2350.42|2341.72|2350.2|2341.5|2350.68|2341.98|2350.02|2341.32|24
1627666720000|2021-07-30 17:38:40|2350.28|2341.58|2350.61|2341.91|2350.65|2341.95|2350.17|2341.47|24
1627666730000|2021-07-30 17:38:50|2350.63|2341.93|2350.45|2341.75|2350.77|2342.07|2350.32|2341.62|29
1627666740000|2021-07-30 17:39:00|2350.35|2341.65|2349.95|2341.25|2350.35|2341.65|2349.95|2341.25|18
1627666750000|2021-07-30 17:39:10|2349.93|2341.23|2350.29|2341.59|2350.29|2341.59|2349.93|2341.23|17
1627666760000|2021-07-30 17:39:20|2350.31|2341.61|2351.22|2342.52|2351.26|2342.56|2350.31|2341.61|12
1627666770000|2021-07-30 17:39:30|2351.19|2342.49|2351.26|2342.56|2351.26|2342.56|2351.12|2342.42|17
1627666780000|2021-07-30 17:39:40|2351.12|2342.42|2351.32|2342.62|2351.33|2342.63|2351.12|2342.42|26
1627666790000|2021-07-30 17:39:50|2351.19|2342.49|2352.05|2343.35|2352.73|2344.03|2351.19|2342.49|35
1627666800000|2021-07-30 17:40:00|2352.07|2343.37|2352.59|2343.89|2353.17|2344.47|2351.5|2342.8|37
1627666810000|2021-07-30 17:40:10|2352.56|2343.86|2352.48|2343.78|2352.85|2344.15|2352.45|2343.75|22
1627666820000|2021-07-30 17:40:20|2352.47|2343.77|2352.28|2343.58|2352.48|2343.78|2351.98|2343.28|20
1627666830000|2021-07-30 17:40:30|2352.31|2343.61|2352.55|2343.85|2352.67|2343.97|2352.31|2343.61|15
1627666840000|2021-07-30 17:40:40|2352.53|2343.83|2352.57|2343.87|2352.64|2343.94|2352.39|2343.69|13
1627666850000|2021-07-30 17:40:50|2352.59|2343.89|2352.59|2343.89|2352.63|2343.93|2352.48|2343.78|12
1627666860000|2021-07-30 17:41:00|2352.62|2343.92|2352.58|2343.88|2352.63|2343.93|2352.58|2343.88|12
1627666870000|2021-07-30 17:41:10|2352.56|2343.86|2352.46|2343.76|2352.8|2344.1|2352.31|2343.61|24
1627666880000|2021-07-30 17:41:20|2352.13|2343.43|2352.48|2343.78|2352.88|2344.18|2351.98|2343.28|38
1627666890000|2021-07-30 17:41:30|2352.65|2343.95|2352.76|2344.06|2352.9|2344.2|2352.45|2343.75|29
1627666900000|2021-07-30 17:41:40|2352.52|2343.82|2352.68|2343.98|2352.79|2344.09|2352.5|2343.8|28
1627666910000|2021-07-30 17:41:50|2352.7|2344|2352.72|2344.02|2353.13|2344.43|2352.5|2343.8|28
1627666920000|2021-07-30 17:42:00|2352.74|2344.04|2352.65|2343.95|2353.04|2344.34|2352.49|2343.79|34
1627666930000|2021-07-30 17:42:10|2352.64|2343.94|2352.67|2343.97|2352.81|2344.11|2352.62|2343.92|33
1627666940000|2021-07-30 17:42:20|2352.65|2343.95|2352.34|2343.64|2352.91|2344.21|2352.34|2343.64|35
1627666950000|2021-07-30 17:42:30|2352.53|2343.83|2351.15|2342.45|2352.53|2343.83|2350.98|2342.28|35
1627666960000|2021-07-30 17:42:40|2351.3|2342.6|2351.11|2342.41|2351.3|2342.6|2350.66|2341.96|37
1627666970000|2021-07-30 17:42:50|2351.12|2342.42|2351.25|2342.55|2351.25|2342.55|2350.78|2342.08|35
1627666980000|2021-07-30 17:43:00|2351.27|2342.57|2351.54|2342.84|2351.68|2342.98|2351.2|2342.5|32
1627666990000|2021-07-30 17:43:10|2351.32|2342.62|2351.84|2343.14|2351.84|2343.14|2351.16|2342.46|35
1627667000000|2021-07-30 17:43:20|2351.97|2343.27|2352.2|2343.5|2352.22|2343.52|2351.68|2342.98|36
1627667010000|2021-07-30 17:43:30|2352.42|2343.72|2353.05|2344.35|2353.11|2344.41|2352.42|2343.72|35
1627667020000|2021-07-30 17:43:40|2352.95|2344.25|2353.17|2344.47|2353.28|2344.58|2352.71|2344.01|27
1627667030000|2021-07-30 17:43:50|2353.26|2344.56|2352.82|2344.12|2353.52|2344.82|2352.82|2344.12|31
1627667040000|2021-07-30 17:44:00|2352.73|2344.03|2353.38|2344.68|2353.84|2345.14|2352.58|2343.88|35
1627667050000|2021-07-30 17:44:10|2353.39|2344.69|2353.37|2344.67|2354.12|2345.42|2353.37|2344.67|33
1627667060000|2021-07-30 17:44:20|2353.41|2344.71|2353.41|2344.71|2353.59|2344.89|2352.99|2344.29|37
1627667070000|2021-07-30 17:44:30|2353.67|2344.97|2353.49|2344.79|2353.74|2345.04|2353.39|2344.69|33
1627667080000|2021-07-30 17:44:40|2353.55|2344.85|2352.95|2344.25|2353.56|2344.86|2352.93|2344.23|28
1627667090000|2021-07-30 17:44:50|2352.97|2344.27|2353.65|2344.95|2353.73|2345.03|2352.95|2344.25|30
1627667100000|2021-07-30 17:45:00|2353.66|2344.96|2353.45|2344.75|2353.82|2345.12|2353.4|2344.7|17
1627667110000|2021-07-30 17:45:10|2353.44|2344.74|2354.33|2345.63|2354.36|2345.66|2353.44|2344.74|32
1627667120000|2021-07-30 17:45:20|2354.34|2345.64|2354.33|2345.63|2354.49|2345.79|2353.93|2345.23|23
1627667130000|2021-07-30 17:45:30|2354.5|2345.8|2354.43|2345.73|2354.53|2345.83|2353.95|2345.25|30
1627667140000|2021-07-30 17:45:40|2354.31|2345.61|2354.24|2345.54|2354.48|2345.78|2353.92|2345.22|34
1627667150000|2021-07-30 17:45:50|2354.09|2345.39|2353.29|2344.59|2354.31|2345.61|2353.01|2344.31|34
1627667160000|2021-07-30 17:46:00|2353.28|2344.58|2352.67|2343.97|2353.28|2344.58|2352.67|2343.97|35
1627667170000|2021-07-30 17:46:10|2352.64|2343.94|2352.96|2344.26|2353.01|2344.31|2352.43|2343.73|39
1627667180000|2021-07-30 17:46:20|2352.94|2344.24|2352.56|2343.86|2352.99|2344.29|2352.56|2343.86|37
1627667190000|2021-07-30 17:46:30|2352.6|2343.9|2352.25|2343.55|2352.81|2344.11|2352.13|2343.43|36
1627667200000|2021-07-30 17:46:40|2352.18|2343.48|2352.32|2343.62|2352.54|2343.84|2352.14|2343.44|32
1627667210000|2021-07-30 17:46:50|2352.4|2343.7|2352.22|2343.52|2352.5|2343.8|2352.03|2343.33|33
1627667220000|2021-07-30 17:47:00|2352.39|2343.69|2353.5|2344.8|2353.63|2344.93|2352.27|2343.57|28
1627667230000|2021-07-30 17:47:10|2353.38|2344.68|2353.57|2344.87|2353.57|2344.87|2353.16|2344.46|25
1627667240000|2021-07-30 17:47:20|2353.33|2344.63|2352.86|2344.16|2353.4|2344.7|2352.71|2344.01|31
1627667250000|2021-07-30 17:47:30|2352.89|2344.19|2353.13|2344.43|2353.21|2344.51|2352.7|2344|20
1627667260000|2021-07-30 17:47:40|2353.14|2344.44|2353.07|2344.37|2353.18|2344.48|2353.03|2344.33|17
1627667270000|2021-07-30 17:47:50|2353.03|2344.33|2354.01|2345.31|2354.01|2345.31|2352.94|2344.24|20
1627667280000|2021-07-30 17:48:00|2353.99|2345.29|2353.97|2345.27|2354.04|2345.34|2353.48|2344.78|20
1627667290000|2021-07-30 17:48:10|2353.74|2345.04|2353.96|2345.26|2354.05|2345.35|2353.55|2344.85|23
1627667300000|2021-07-30 17:48:20|2354.02|2345.32|2354.14|2345.44|2354.5|2345.8|2353.55|2344.85|27
1627667310000|2021-07-30 17:48:30|2353.87|2345.17|2355.39|2346.69|2355.67|2346.97|2353.87|2345.17|34
1627667320000|2021-07-30 17:48:40|2355.65|2346.95|2355.61|2346.91|2355.7|2347|2355.42|2346.72|34
1627667330000|2021-07-30 17:48:50|2355.43|2346.73|2355.99|2347.29|2356.03|2347.33|2355.43|2346.73|22
1627667340000|2021-07-30 17:49:00|2356.14|2347.44|2356.42|2347.72|2356.66|2347.96|2356.14|2347.44|13
1627667350000|2021-07-30 17:49:10|2356.5|2347.8|2356.77|2348.07|2356.79|2348.09|2356.47|2347.77|6
1627667360000|2021-07-30 17:49:20|2356.78|2348.08|2357.02|2348.32|2357.33|2348.63|2356.73|2348.03|20
1627667370000|2021-07-30 17:49:30|2356.98|2348.28|2357.05|2348.35|2357.12|2348.42|2356.98|2348.28|12
1627667380000|2021-07-30 17:49:40|2357.06|2348.36|2357.28|2348.58|2357.34|2348.64|2357.06|2348.36|28
1627667390000|2021-07-30 17:49:50|2357.34|2348.64|2357.78|2349.08|2357.97|2349.27|2357.34|2348.64|29
1627667400000|2021-07-30 17:50:00|2357.93|2349.23|2357.23|2348.53|2357.96|2349.26|2357.15|2348.45|35
1627667410000|2021-07-30 17:50:10|2356.93|2348.23|2357.51|2348.81|2357.69|2348.99|2356.89|2348.19|33
1627667420000|2021-07-30 17:50:20|2357.41|2348.71|2357.69|2348.99|2358.24|2349.54|2357.37|2348.67|39
1627667430000|2021-07-30 17:50:30|2357.78|2349.08|2359.52|2350.82|2359.67|2350.97|2357.54|2348.84|34
1627667440000|2021-07-30 17:50:40|2359.82|2351.12|2358.84|2350.14|2360.01|2351.31|2358.6|2349.9|36
1627667450000|2021-07-30 17:50:50|2358.98|2350.28|2359.59|2350.89|2359.96|2351.26|2358.92|2350.22|32
1627667460000|2021-07-30 17:51:00|2360.13|2351.43|2360.07|2351.37|2360.42|2351.72|2359.69|2350.99|34
1627667470000|2021-07-30 17:51:10|2360.4|2351.7|2360.37|2351.67|2360.44|2351.74|2359.81|2351.11|37
1627667480000|2021-07-30 17:51:20|2360.24|2351.54|2360.15|2351.45|2360.86|2352.16|2360.08|2351.38|35
1627667490000|2021-07-30 17:51:30|2360.05|2351.35|2359.9|2351.2|2360.09|2351.39|2359.88|2351.18|12
1627667500000|2021-07-30 17:51:40|2359.87|2351.17|2358.98|2350.28|2359.92|2351.22|2358.98|2350.28|20
1627667510000|2021-07-30 17:51:50|2358.95|2350.25|2359.41|2350.71|2359.7|2351|2358.75|2350.05|34
1627667520000|2021-07-30 17:52:00|2359.67|2350.97|2359.77|2351.07|2359.91|2351.21|2359.17|2350.47|33
1627667530000|2021-07-30 17:52:10|2359.75|2351.05|2358.41|2349.71|2359.75|2351.05|2358.41|2349.71|36
1627667540000|2021-07-30 17:52:20|2358.24|2349.54|2357.73|2349.03|2358.24|2349.54|2357.73|2349.03|26
1627667550000|2021-07-30 17:52:30|2357.92|2349.22|2357.28|2348.58|2357.92|2349.22|2356.77|2348.07|37
1627667560000|2021-07-30 17:52:40|2357.25|2348.55|2357.34|2348.64|2357.34|2348.64|2356.83|2348.13|32
1627667570000|2021-07-30 17:52:50|2357.35|2348.65|2357.27|2348.57|2357.38|2348.68|2357.12|2348.42|30
1627667580000|2021-07-30 17:53:00|2357.29|2348.59|2357.24|2348.54|2357.31|2348.61|2357.21|2348.51|17
1627667590000|2021-07-30 17:53:10|2357.25|2348.55|2357.14|2348.44|2357.25|2348.55|2356.99|2348.29|13
1627667600000|2021-07-30 17:53:20|2357.09|2348.39|2357.11|2348.41|2357.14|2348.44|2356.91|2348.21|25
1627667610000|2021-07-30 17:53:30|2356.96|2348.26|2356.97|2348.27|2357.11|2348.41|2356.77|2348.07|28
1627667620000|2021-07-30 17:53:40|2356.99|2348.29|2356.43|2347.73|2357.62|2348.92|2356.4|2347.7|35
1627667630000|2021-07-30 17:53:50|2356.48|2347.78|2356.38|2347.68|2356.6|2347.9|2356.32|2347.62|37
1627667640000|2021-07-30 17:54:00|2356.4|2347.7|2356.23|2347.53|2356.4|2347.7|2356.11|2347.41|31
1627667650000|2021-07-30 17:54:10|2356.21|2347.51|2356.29|2347.59|2356.5|2347.8|2356.14|2347.44|33
1627667660000|2021-07-30 17:54:20|2356.01|2347.31|2356.33|2347.63|2356.43|2347.73|2355.9|2347.2|31
1627667670000|2021-07-30 17:54:30|2356.31|2347.61|2356.68|2347.98|2356.68|2347.98|2356.17|2347.47|27
1627667680000|2021-07-30 17:54:40|2356.72|2348.02|2356.72|2348.02|2356.72|2348.02|2356.7|2348|5
1627667690000|2021-07-30 17:54:50|2356.71|2348.01|2356.63|2347.93|2356.75|2348.05|2356.58|2347.88|10
1627667700000|2021-07-30 17:55:00|2356.7|2348|2356.82|2348.12|2357|2348.3|2356.61|2347.91|27
1627667710000|2021-07-30 17:55:10|2356.89|2348.19|2356.73|2348.03|2356.89|2348.19|2356.43|2347.73|32
1627667720000|2021-07-30 17:55:20|2356.54|2347.84|2356.69|2347.99|2357.02|2348.32|2356.53|2347.83|34
1627667730000|2021-07-30 17:55:30|2356.65|2347.95|2356.66|2347.96|2356.94|2348.24|2356.41|2347.71|28
1627667740000|2021-07-30 17:55:40|2356.7|2348|2357.43|2348.73|2357.73|2349.03|2356.66|2347.96|27
1627667750000|2021-07-30 17:55:50|2357.6|2348.9|2357.23|2348.53|2357.73|2349.03|2357.23|2348.53|13
1627667770000|2021-07-30 17:56:10|2357.25|2348.55|2357.6|2348.9|2357.61|2348.91|2357.17|2348.47|9
1627667780000|2021-07-30 17:56:20|2357.56|2348.86|2357.4|2348.7|2357.57|2348.87|2357.19|2348.49|6
1627667790000|2021-07-30 17:56:30|2357.18|2348.48|2357.12|2348.42|2357.22|2348.52|2356.89|2348.19|10
1627667800000|2021-07-30 17:56:40|2357.07|2348.37|2357.18|2348.48|2357.19|2348.49|2356.81|2348.11|11
1627667810000|2021-07-30 17:56:50|2357.19|2348.49|2357.03|2348.33|2357.19|2348.49|2356.46|2347.76|23
1627667820000|2021-07-30 17:57:00|2357.09|2348.39|2357.08|2348.38|2357.2|2348.5|2356.61|2347.91|31
1627667830000|2021-07-30 17:57:10|2356.67|2347.97|2357.12|2348.42|2357.13|2348.43|2356.62|2347.92|21
1627667840000|2021-07-30 17:57:20|2357.1|2348.4|2357.37|2348.67|2357.37|2348.67|2357.04|2348.34|29
1627667850000|2021-07-30 17:57:30|2357.16|2348.46|2357.03|2348.33|2357.32|2348.62|2357.03|2348.33|16
1627667860000|2021-07-30 17:57:40|2357.17|2348.47|2357.17|2348.47|2357.23|2348.53|2357.16|2348.46|5
1627667870000|2021-07-30 17:57:50|2357.15|2348.45|2357.13|2348.43|2357.16|2348.46|2357.02|2348.32|17
1627667880000|2021-07-30 17:58:00|2357.12|2348.42|2357.16|2348.46|2357.16|2348.46|2357.12|2348.42|4
1627667890000|2021-07-30 17:58:10|2357.15|2348.45|2357.13|2348.43|2357.16|2348.46|2357.13|2348.43|6
1627667900000|2021-07-30 17:58:20|2357.12|2348.42|2357.13|2348.43|2357.13|2348.43|2357.12|2348.42|4
1627667910000|2021-07-30 17:58:30|2357.12|2348.42|2357.16|2348.46|2357.22|2348.52|2357.05|2348.35|15
1627667920000|2021-07-30 17:58:40|2357.15|2348.45|2356.83|2348.13|2357.15|2348.45|2356.83|2348.13|8
1627667930000|2021-07-30 17:58:50|2356.96|2348.26|2356.86|2348.16|2357.18|2348.48|2356.86|2348.16|14
1627667940000|2021-07-30 17:59:00|2356.8|2348.1|2357.44|2348.74|2357.44|2348.74|2356.47|2347.77|19
1627667950000|2021-07-30 17:59:10|2357.43|2348.73|2357.23|2348.53|2357.6|2348.9|2357.21|2348.51|16
1627667960000|2021-07-30 17:59:20|2356.94|2348.24|2357|2348.3|2357.12|2348.42|2356.67|2347.97|20
1627667970000|2021-07-30 17:59:30|2356.99|2348.29|2356.94|2348.24|2357|2348.3|2356.86|2348.16|25
1627667980000|2021-07-30 17:59:40|2356.96|2348.26|2356.94|2348.24|2356.96|2348.26|2356.92|2348.22|5
1627667990000|2021-07-30 17:59:50|2356.93|2348.23|2357.96|2349.26|2358.15|2349.45|2356.93|2348.23|12
1627668000000|2021-07-30 18:00:00|2358.16|2349.46|2357.12|2348.42|2358.16|2349.46|2357.06|2348.36|31
1627668010000|2021-07-30 18:00:10|2357.06|2348.36|2357.34|2348.64|2357.41|2348.71|2356.96|2348.26|33
1627668020000|2021-07-30 18:00:20|2357.2|2348.5|2357.47|2348.77|2357.86|2349.16|2357.2|2348.5|35
1627668030000|2021-07-30 18:00:30|2357.45|2348.75|2357.21|2348.51|2357.77|2349.07|2357.21|2348.51|31
1627668040000|2021-07-30 18:00:40|2357.26|2348.56|2357.24|2348.54|2357.27|2348.57|2357.24|2348.54|10
1627668050000|2021-07-30 18:00:50|2357.23|2348.53|2357.26|2348.56|2357.26|2348.56|2357.21|2348.51|9
1627668060000|2021-07-30 18:01:00|2357.24|2348.54|2356.81|2348.11|2357.26|2348.56|2355.83|2347.13|26
1627668070000|2021-07-30 18:01:10|2356.7|2348|2356.51|2347.81|2356.96|2348.26|2356.5|2347.8|28
1627668080000|2021-07-30 18:01:20|2356.49|2347.79|2354.87|2346.17|2356.49|2347.79|2354.87|2346.17|31
1627668090000|2021-07-30 18:01:30|2354.47|2345.77|2353.35|2344.65|2354.47|2345.77|2353.18|2344.48|27
1627668100000|2021-07-30 18:01:40|2353.16|2344.46|2351.79|2343.09|2353.36|2344.66|2351.74|2343.04|38
1627668110000|2021-07-30 18:01:50|2351.74|2343.04|2351.28|2342.58|2351.94|2343.24|2351.17|2342.47|37
1627668120000|2021-07-30 18:02:00|2351.16|2342.46|2352.58|2343.88|2353.45|2344.75|2351.05|2342.35|35
1627668130000|2021-07-30 18:02:10|2353.27|2344.57|2352.57|2343.87|2353.7|2345|2352.57|2343.87|35
1627668140000|2021-07-30 18:02:20|2352.56|2343.86|2352.63|2343.93|2352.84|2344.14|2352.55|2343.85|23
1627668150000|2021-07-30 18:02:30|2352.72|2344.02|2352.61|2343.91|2352.76|2344.06|2352.59|2343.89|18
1627668160000|2021-07-30 18:02:40|2352.68|2343.98|2352.67|2343.97|2352.68|2343.98|2352.63|2343.93|16
1627668170000|2021-07-30 18:02:50|2352.66|2343.96|2352.55|2343.85|2352.67|2343.97|2352.53|2343.83|14
1627668180000|2021-07-30 18:03:00|2352.53|2343.83|2352.02|2343.32|2352.54|2343.84|2351.45|2342.75|19
1627668190000|2021-07-30 18:03:10|2352.31|2343.61|2352.37|2343.67|2353|2344.3|2352.1|2343.4|37
1627668200000|2021-07-30 18:03:20|2352.68|2343.98|2352.45|2343.75|2352.82|2344.12|2352.36|2343.66|36
1627668210000|2021-07-30 18:03:30|2352.37|2343.67|2352.32|2343.62|2352.53|2343.83|2352.29|2343.59|18
1627668220000|2021-07-30 18:03:40|2352.41|2343.71|2352.38|2343.68|2352.42|2343.72|2352.36|2343.66|7
1627668230000|2021-07-30 18:03:50|2352.47|2343.77|2352.18|2343.48|2352.47|2343.77|2352.11|2343.41|17
1627668240000|2021-07-30 18:04:00|2352.17|2343.47|2352.2|2343.5|2352.24|2343.54|2352.12|2343.42|16
1627668250000|2021-07-30 18:04:10|2352.22|2343.52|2352.4|2343.7|2352.91|2344.21|2352.22|2343.52|16
1627668260000|2021-07-30 18:04:20|2352.39|2343.69|2352.41|2343.71|2352.65|2343.95|2352.34|2343.64|33
1627668270000|2021-07-30 18:04:30|2352.53|2343.83|2353.31|2344.61|2353.35|2344.65|2352.39|2343.69|16
1627668280000|2021-07-30 18:04:40|2353.37|2344.67|2353.33|2344.63|2353.38|2344.68|2353.27|2344.57|11
1627668290000|2021-07-30 18:04:50|2353.34|2344.64|2353.39|2344.69|2353.39|2344.69|2353.32|2344.62|8
1627668300000|2021-07-30 18:05:00|2353.38|2344.68|2353.2|2344.5|2353.38|2344.68|2353.2|2344.5|18
1627668310000|2021-07-30 18:05:10|2353.19|2344.49|2353.2|2344.5|2353.25|2344.55|2353.17|2344.47|24
1627668320000|2021-07-30 18:05:20|2353.18|2344.48|2352.72|2344.02|2353.23|2344.53|2352.46|2343.76|29
1627668330000|2021-07-30 18:05:30|2352.7|2344|2351.61|2342.91|2352.76|2344.06|2351.5|2342.8|35
1627668340000|2021-07-30 18:05:40|2351.48|2342.78|2350.74|2342.04|2351.64|2342.94|2350.71|2342.01|35
1627668350000|2021-07-30 18:05:50|2350.84|2342.14|2350.77|2342.07|2350.85|2342.15|2350.6|2341.9|33
1627668360000|2021-07-30 18:06:00|2350.82|2342.12|2350.59|2341.89|2350.82|2342.12|2350.39|2341.69|33
1627668370000|2021-07-30 18:06:10|2350.57|2341.87|2350.63|2341.93|2350.72|2342.02|2350.4|2341.7|31
1627668380000|2021-07-30 18:06:20|2350.7|2342|2349.81|2341.11|2350.7|2342|2349.66|2340.96|31
1627668390000|2021-07-30 18:06:30|2349.3|2340.6|2350.4|2341.7|2350.62|2341.92|2349.3|2340.6|27
1627668400000|2021-07-30 18:06:40|2350.41|2341.71|2350.24|2341.54|2350.44|2341.74|2350.05|2341.35|23
1627668410000|2021-07-30 18:06:50|2350.25|2341.55|2349.61|2340.91|2350.25|2341.55|2349.51|2340.81|26
1627668420000|2021-07-30 18:07:00|2349.62|2340.92|2350.3|2341.6|2350.31|2341.61|2349.62|2340.92|20
1627668430000|2021-07-30 18:07:10|2350.28|2341.58|2350.33|2341.63|2350.4|2341.7|2350.28|2341.58|18
1627668440000|2021-07-30 18:07:20|2350.32|2341.62|2348.91|2340.21|2350.4|2341.7|2348.91|2340.21|23
1627668450000|2021-07-30 18:07:30|2348.87|2340.17|2349.02|2340.32|2349.24|2340.54|2348.86|2340.16|30
1627668460000|2021-07-30 18:07:40|2348.97|2340.27|2348.77|2340.07|2349|2340.3|2348.7|2340|27
1627668470000|2021-07-30 18:07:50|2348.95|2340.25|2348.79|2340.09|2348.95|2340.25|2348.77|2340.07|11
1627668480000|2021-07-30 18:08:00|2348.8|2340.1|2348.49|2339.79|2348.86|2340.16|2348.49|2339.79|26
1627668490000|2021-07-30 18:08:10|2348.59|2339.89|2347.59|2338.89|2348.6|2339.9|2347.58|2338.88|29
1627668500000|2021-07-30 18:08:20|2347.53|2338.83|2347.62|2338.92|2347.62|2338.92|2347.42|2338.72|31
1627668510000|2021-07-30 18:08:30|2347.7|2339|2347.11|2338.41|2347.7|2339|2347.11|2338.41|19
1627668520000|2021-07-30 18:08:40|2346.98|2338.28|2346.48|2337.78|2346.98|2338.28|2346.4|2337.7|36
1627668530000|2021-07-30 18:08:50|2346.41|2337.71|2346.8|2338.1|2346.8|2338.1|2346.23|2337.53|31
1627668540000|2021-07-30 18:09:00|2346.3|2337.6|2345.1|2336.4|2346.72|2338.02|2345.1|2336.4|34
1627668550000|2021-07-30 18:09:10|2345.29|2336.59|2346.65|2337.95|2346.96|2338.26|2344.99|2336.29|37
1627668560000|2021-07-30 18:09:20|2346.62|2337.92|2347.44|2338.74|2347.6|2338.9|2346.62|2337.92|31
1627668570000|2021-07-30 18:09:30|2347.42|2338.72|2347.63|2338.93|2347.74|2339.04|2345.84|2337.14|34
1627668580000|2021-07-30 18:09:40|2347.65|2338.95|2347.75|2339.05|2347.81|2339.11|2347.47|2338.77|25
1627668590000|2021-07-30 18:09:50|2347.77|2339.07|2347.87|2339.17|2348.08|2339.38|2347.73|2339.03|27
1627668600000|2021-07-30 18:10:00|2347.94|2339.24|2347.85|2339.15|2348.04|2339.34|2347.8|2339.1|23
1627668610000|2021-07-30 18:10:10|2347.9|2339.2|2347.51|2338.81|2347.91|2339.21|2347.07|2338.37|27
1627668620000|2021-07-30 18:10:20|2347.43|2338.73|2348|2339.3|2348.08|2339.38|2347.38|2338.68|28
1627668630000|2021-07-30 18:10:30|2348.02|2339.32|2347.46|2338.76|2348.11|2339.41|2347.39|2338.69|25
1627668640000|2021-07-30 18:10:40|2347.43|2338.73|2347.1|2338.4|2347.43|2338.73|2346.78|2338.08|28
1627668650000|2021-07-30 18:10:50|2347.01|2338.31|2348.18|2339.48|2348.18|2339.48|2346.85|2338.15|33
1627668660000|2021-07-30 18:11:00|2348.16|2339.46|2349.01|2340.31|2349.01|2340.31|2347.74|2339.04|35
1627668670000|2021-07-30 18:11:10|2349.07|2340.37|2349.15|2340.45|2349.42|2340.72|2348.87|2340.17|33
1627668680000|2021-07-30 18:11:20|2349.14|2340.44|2349.2|2340.5|2349.5|2340.8|2348.52|2339.82|29
1627668690000|2021-07-30 18:11:30|2349.19|2340.49|2348.76|2340.06|2349.31|2340.61|2348.76|2340.06|21
1627668700000|2021-07-30 18:11:40|2348.81|2340.11|2349.05|2340.35|2349.08|2340.38|2348.49|2339.79|30
1627668710000|2021-07-30 18:11:50|2349.04|2340.34|2349.19|2340.49|2349.23|2340.53|2348.9|2340.2|19
1627668720000|2021-07-30 18:12:00|2349.24|2340.54|2349.03|2340.33|2349.26|2340.56|2348.89|2340.19|22
1627668730000|2021-07-30 18:12:10|2349.13|2340.43|2349.11|2340.41|2349.23|2340.53|2348.93|2340.23|24
1627668740000|2021-07-30 18:12:20|2349.08|2340.38|2348|2339.3|2349.23|2340.53|2347.96|2339.26|33
1627668750000|2021-07-30 18:12:30|2347.97|2339.27|2347.55|2338.85|2348.2|2339.5|2347.55|2338.85|28
1627668760000|2021-07-30 18:12:40|2347.58|2338.88|2347.27|2338.57|2347.7|2339|2347.25|2338.55|13
1627668770000|2021-07-30 18:12:50|2347.25|2338.55|2348.12|2339.42|2348.43|2339.73|2347.19|2338.49|30
1627668780000|2021-07-30 18:13:00|2348.18|2339.48|2347.92|2339.22|2348.51|2339.81|2347.92|2339.22|30
1627668790000|2021-07-30 18:13:10|2347.72|2339.02|2348.21|2339.51|2348.21|2339.51|2347.69|2338.99|28
1627668800000|2021-07-30 18:13:20|2348.94|2340.24|2348.29|2339.59|2349.04|2340.34|2348.29|2339.59|23
1627668810000|2021-07-30 18:13:30|2348.28|2339.58|2348.42|2339.72|2348.42|2339.72|2347.61|2338.91|36
1627668820000|2021-07-30 18:13:40|2348.33|2339.63|2348.14|2339.44|2348.51|2339.81|2347.95|2339.25|39
1627668830000|2021-07-30 18:13:50|2348.16|2339.46|2348.15|2339.45|2348.26|2339.56|2348.01|2339.31|34
1627668840000|2021-07-30 18:14:00|2348.3|2339.6|2349.44|2340.74|2349.55|2340.85|2348.15|2339.45|37
1627668850000|2021-07-30 18:14:10|2349.38|2340.68|2349.13|2340.43|2349.61|2340.91|2349.13|2340.43|32
1627668860000|2021-07-30 18:14:20|2349.14|2340.44|2349.72|2341.02|2349.72|2341.02|2348.81|2340.11|34
1627668870000|2021-07-30 18:14:30|2349.69|2340.99|2349.66|2340.96|2350.43|2341.73|2349.64|2340.94|40
1627668880000|2021-07-30 18:14:40|2349.63|2340.93|2350.46|2341.76|2350.46|2341.76|2349.57|2340.87|36
1627668890000|2021-07-30 18:14:50|2350.45|2341.75|2350.86|2342.16|2350.99|2342.29|2350.1|2341.4|36
1627668900000|2021-07-30 18:15:00|2350.83|2342.13|2350.39|2341.69|2351.23|2342.53|2350.21|2341.51|39
1627668910000|2021-07-30 18:15:10|2350.26|2341.56|2350.28|2341.58|2350.6|2341.9|2350.08|2341.38|34
1627668920000|2021-07-30 18:15:20|2350.19|2341.49|2350.14|2341.44|2350.73|2342.03|2349.94|2341.24|32
1627668930000|2021-07-30 18:15:30|2350.1|2341.4|2350.16|2341.46|2350.59|2341.89|2350.07|2341.37|31
1627668940000|2021-07-30 18:15:40|2350.15|2341.45|2350.29|2341.59|2350.35|2341.65|2349.72|2341.02|32
1627668950000|2021-07-30 18:15:50|2350.3|2341.6|2350.38|2341.68|2350.4|2341.7|2349.93|2341.23|24
1627668960000|2021-07-30 18:16:00|2350.36|2341.66|2350.8|2342.1|2350.91|2342.21|2350.36|2341.66|29
1627668970000|2021-07-30 18:16:10|2350.71|2342.01|2350.83|2342.13|2350.88|2342.18|2350.64|2341.94|16
1627668980000|2021-07-30 18:16:20|2350.81|2342.11|2350.77|2342.07|2351.09|2342.39|2350.77|2342.07|18
1627668990000|2021-07-30 18:16:30|2350.79|2342.09|2350.58|2341.88|2350.79|2342.09|2350.44|2341.74|22
1627669000000|2021-07-30 18:16:40|2350.51|2341.81|2350|2341.3|2350.55|2341.85|2349.92|2341.22|37
1627669010000|2021-07-30 18:16:50|2350.03|2341.33|2350.07|2341.37|2350.59|2341.89|2349.95|2341.25|31
1627669020000|2021-07-30 18:17:00|2350.08|2341.38|2350.63|2341.93|2350.64|2341.94|2350.08|2341.38|33
1627669030000|2021-07-30 18:17:10|2350.61|2341.91|2350.37|2341.67|2350.66|2341.96|2350.3|2341.6|27
1627669040000|2021-07-30 18:17:20|2350.4|2341.7|2350.51|2341.81|2350.65|2341.95|2350.26|2341.56|32
1627669050000|2021-07-30 18:17:30|2350.5|2341.8|2349.67|2340.97|2350.58|2341.88|2349.67|2340.97|36
1627669060000|2021-07-30 18:17:40|2349.69|2340.99|2349.38|2340.68|2349.69|2340.99|2349.35|2340.65|29
1627669070000|2021-07-30 18:17:50|2349.32|2340.62|2349.14|2340.44|2349.32|2340.62|2348.75|2340.05|29
1627669080000|2021-07-30 18:18:00|2349.16|2340.46|2352.81|2344.11|2352.97|2344.27|2349.11|2340.41|38
1627669090000|2021-07-30 18:18:10|2352.79|2344.09|2352.24|2343.54|2353.19|2344.49|2352.12|2343.42|36
1627669100000|2021-07-30 18:18:20|2352.33|2343.63|2352.23|2343.53|2352.68|2343.98|2352.06|2343.36|34
1627669110000|2021-07-30 18:18:30|2352.29|2343.59|2351.64|2342.94|2352.52|2343.82|2351.41|2342.71|32
1627669120000|2021-07-30 18:18:40|2351.66|2342.96|2352.36|2343.66|2353.08|2344.38|2351.32|2342.62|36
1627669130000|2021-07-30 18:18:50|2352.44|2343.74|2353.06|2344.36|2353.14|2344.44|2352.34|2343.64|29
1627669140000|2021-07-30 18:19:00|2353.11|2344.41|2353.55|2344.85|2353.7|2345|2353.11|2344.41|34
1627669150000|2021-07-30 18:19:10|2353.53|2344.83|2353.68|2344.98|2353.72|2345.02|2353.45|2344.75|25
1627669160000|2021-07-30 18:19:20|2353.74|2345.04|2353.57|2344.87|2353.86|2345.16|2353.56|2344.86|32
1627669170000|2021-07-30 18:19:30|2353.63|2344.93|2354.31|2345.61|2354.5|2345.8|2353.51|2344.81|28
1627669180000|2021-07-30 18:19:40|2354.36|2345.66|2354.44|2345.74|2354.54|2345.84|2354.26|2345.56|29
1627669190000|2021-07-30 18:19:50|2354.45|2345.75|2354.47|2345.77|2354.56|2345.86|2353.85|2345.15|29
1627669200000|2021-07-30 18:20:00|2354.51|2345.81|2354.39|2345.69|2354.7|2346|2353.79|2345.09|37
1627669210000|2021-07-30 18:20:10|2354.38|2345.68|2353.5|2344.8|2354.38|2345.68|2353.47|2344.77|34
1627669220000|2021-07-30 18:20:20|2353.56|2344.86|2355|2346.3|2355.13|2346.43|2353.41|2344.71|32
1627669230000|2021-07-30 18:20:30|2355.05|2346.35|2355.1|2346.4|2355.12|2346.42|2354.4|2345.7|34
1627669240000|2021-07-30 18:20:40|2354.74|2346.04|2355.08|2346.38|2355.11|2346.41|2354.36|2345.66|37
1627669250000|2021-07-30 18:20:50|2354.89|2346.19|2354.82|2346.12|2355.15|2346.45|2354.25|2345.55|33
1627669260000|2021-07-30 18:21:00|2354.29|2345.59|2354.02|2345.32|2354.87|2346.17|2354|2345.3|30
1627669270000|2021-07-30 18:21:10|2354.05|2345.35|2354.18|2345.48|2354.41|2345.71|2353.98|2345.28|31
1627669280000|2021-07-30 18:21:20|2354.1|2345.4|2354.01|2345.31|2354.3|2345.6|2353.91|2345.21|33
1627669290000|2021-07-30 18:21:30|2354|2345.3|2352.89|2344.19|2354.36|2345.66|2352.73|2344.03|35
1627669300000|2021-07-30 18:21:40|2352.97|2344.27|2353.33|2344.63|2354.07|2345.37|2352.97|2344.27|37
1627669310000|2021-07-30 18:21:50|2353.27|2344.57|2353.27|2344.57|2353.27|2344.57|2352.66|2343.96|32
1627669320000|2021-07-30 18:22:00|2353.21|2344.51|2354.35|2345.65|2354.35|2345.65|2352.91|2344.21|36
1627669330000|2021-07-30 18:22:10|2354.09|2345.39|2354.26|2345.56|2354.57|2345.87|2353.81|2345.11|32
1627669340000|2021-07-30 18:22:20|2354.37|2345.67|2354.57|2345.87|2354.86|2346.16|2353.8|2345.1|23
1627669350000|2021-07-30 18:22:30|2354.3|2345.6|2354.78|2346.08|2354.96|2346.26|2354.12|2345.42|30
1627669360000|2021-07-30 18:22:40|2354.8|2346.1|2353.56|2344.86|2354.87|2346.17|2353.56|2344.86|33
1627669370000|2021-07-30 18:22:50|2353.59|2344.89|2353.13|2344.43|2353.59|2344.89|2352.97|2344.27|34
1627669380000|2021-07-30 18:23:00|2352.8|2344.1|2352.66|2343.96|2352.97|2344.27|2352.55|2343.85|28
1627669390000|2021-07-30 18:23:10|2352.56|2343.86|2352.68|2343.98|2352.75|2344.05|2352.54|2343.84|29
1627669400000|2021-07-30 18:23:20|2352.61|2343.91|2353.43|2344.73|2353.97|2345.27|2352.6|2343.9|32
1627669410000|2021-07-30 18:23:30|2353.4|2344.7|2353.42|2344.72|2353.86|2345.16|2353.31|2344.61|35
1627669420000|2021-07-30 18:23:40|2353.41|2344.71|2353.35|2344.65|2353.85|2345.15|2353.33|2344.63|29
1627669430000|2021-07-30 18:23:50|2353.4|2344.7|2353.37|2344.67|2353.98|2345.28|2353.23|2344.53|28
1627669440000|2021-07-30 18:24:00|2353.32|2344.62|2353.1|2344.4|2353.4|2344.7|2353.1|2344.4|15
1627669450000|2021-07-30 18:24:10|2353.09|2344.39|2353.42|2344.72|2353.42|2344.72|2352.97|2344.27|22
1627669460000|2021-07-30 18:24:20|2353.43|2344.73|2353.43|2344.73|2353.59|2344.89|2353.27|2344.57|22
1627669470000|2021-07-30 18:24:30|2353.45|2344.75|2353.63|2344.93|2353.67|2344.97|2353.45|2344.75|8
1627669480000|2021-07-30 18:24:40|2353.69|2344.99|2354.11|2345.41|2354.11|2345.41|2353.43|2344.73|30
1627669490000|2021-07-30 18:24:50|2354.13|2345.43|2353.7|2345|2354.25|2345.55|2353.55|2344.85|30
1627669500000|2021-07-30 18:25:00|2353.69|2344.99|2352.99|2344.29|2353.9|2345.2|2352.94|2344.24|27
1627669510000|2021-07-30 18:25:10|2352.96|2344.26|2353.14|2344.44|2353.14|2344.44|2352.96|2344.26|25
1627669520000|2021-07-30 18:25:20|2353.16|2344.46|2353|2344.3|2353.24|2344.54|2353|2344.3|16
1627669530000|2021-07-30 18:25:30|2352.99|2344.29|2353.04|2344.34|2353.04|2344.34|2352.99|2344.29|8
1627669540000|2021-07-30 18:25:40|2353.02|2344.32|2353.72|2345.02|2354.16|2345.46|2353.02|2344.32|33
1627669550000|2021-07-30 18:25:50|2353.61|2344.91|2353.6|2344.9|2353.89|2345.19|2353.6|2344.9|20
1627669560000|2021-07-30 18:26:00|2353.89|2345.19|2356|2347.3|2356|2347.3|2353.82|2345.12|27
1627669570000|2021-07-30 18:26:10|2355.96|2347.26|2354.11|2345.41|2355.96|2347.26|2354.11|2345.41|39
1627669580000|2021-07-30 18:26:20|2354.02|2345.32|2354.34|2345.64|2355.02|2346.32|2353.88|2345.18|38
1627669590000|2021-07-30 18:26:30|2354.41|2345.71|2354.61|2345.91|2354.61|2345.91|2354.24|2345.54|31
1627669600000|2021-07-30 18:26:40|2354.4|2345.7|2354.43|2345.73|2354.69|2345.99|2354.31|2345.61|31
1627669610000|2021-07-30 18:26:50|2354.31|2345.61|2353.97|2345.27|2354.43|2345.73|2353.82|2345.12|26
1627669620000|2021-07-30 18:27:00|2353.96|2345.26|2353.93|2345.23|2354.07|2345.37|2353.9|2345.2|25
1627669630000|2021-07-30 18:27:10|2354.06|2345.36|2354.09|2345.39|2354.16|2345.46|2353.91|2345.21|27
1627669640000|2021-07-30 18:27:20|2354.16|2345.46|2353.63|2344.93|2354.28|2345.58|2353.29|2344.59|35
1627669650000|2021-07-30 18:27:30|2353.62|2344.92|2353.68|2344.98|2353.7|2345|2353.3|2344.6|25
1627669660000|2021-07-30 18:27:40|2353.71|2345.01|2353.81|2345.11|2353.91|2345.21|2353.52|2344.82|29
1627669670000|2021-07-30 18:27:50|2353.73|2345.03|2354.44|2345.74|2354.69|2345.99|2353.56|2344.86|18
1627669680000|2021-07-30 18:28:00|2354.4|2345.7|2354.66|2345.96|2354.7|2346|2354.19|2345.49|20
1627669690000|2021-07-30 18:28:10|2354.63|2345.93|2354.42|2345.72|2354.71|2346.01|2354.38|2345.68|27
1627669700000|2021-07-30 18:28:20|2353.9|2345.2|2354.55|2345.85|2354.72|2346.02|2353.9|2345.2|26
1627669710000|2021-07-30 18:28:30|2354.61|2345.91|2354.29|2345.59|2355.61|2346.91|2354.29|2345.59|28
1627669720000|2021-07-30 18:28:40|2354.22|2345.52|2354.46|2345.76|2354.76|2346.06|2353.9|2345.2|34
1627669730000|2021-07-30 18:28:50|2354.5|2345.8|2354.27|2345.57|2354.5|2345.8|2354.24|2345.54|28
1627669740000|2021-07-30 18:29:00|2354.26|2345.56|2353.79|2345.09|2354.27|2345.57|2353.77|2345.07|21
1627669750000|2021-07-30 18:29:10|2353.97|2345.27|2353.99|2345.29|2354.03|2345.33|2353.97|2345.27|6
1627669760000|2021-07-30 18:29:20|2353.97|2345.27|2353.99|2345.29|2354|2345.3|2353.97|2345.27|7
1627669770000|2021-07-30 18:29:30|2354|2345.3|2354|2345.3|2354|2345.3|2353.99|2345.29|3
1627669780000|2021-07-30 18:29:40|2353.97|2345.27|2353.61|2344.91|2353.97|2345.27|2353.61|2344.91|6
1627669790000|2021-07-30 18:29:50|2353.5|2344.8|2353.93|2345.23|2353.93|2345.23|2353.11|2344.41|20
1627669800000|2021-07-30 18:30:00|2353.98|2345.28|2353.21|2344.51|2353.98|2345.28|2353.21|2344.51|35
1627669810000|2021-07-30 18:30:10|2353.22|2344.52|2353.88|2345.18|2354.03|2345.33|2353.19|2344.49|21
1627669820000|2021-07-30 18:30:20|2353.86|2345.16|2353.89|2345.19|2354.52|2345.82|2353.84|2345.14|29
1627669830000|2021-07-30 18:30:30|2353.93|2345.23|2354.92|2346.22|2355.01|2346.31|2353.67|2344.97|28
1627669840000|2021-07-30 18:30:40|2354.88|2346.18|2353.74|2345.04|2354.9|2346.2|2353.62|2344.92|38
1627669850000|2021-07-30 18:30:50|2353.71|2345.01|2354.32|2345.62|2354.32|2345.62|2353.65|2344.95|30
1627669860000|2021-07-30 18:31:00|2353.83|2345.13|2355.08|2346.38|2355.15|2346.45|2353.83|2345.13|35
1627669870000|2021-07-30 18:31:10|2355.11|2346.41|2355.29|2346.59|2355.29|2346.59|2354.5|2345.8|33
1627669880000|2021-07-30 18:31:20|2355.04|2346.34|2355.21|2346.51|2355.35|2346.65|2354.75|2346.05|38
1627669890000|2021-07-30 18:31:30|2355.27|2346.57|2354.68|2345.98|2355.53|2346.83|2354.66|2345.96|34
1627669900000|2021-07-30 18:31:40|2354.64|2345.94|2354.69|2345.99|2355.36|2346.66|2354.25|2345.55|36
1627669910000|2021-07-30 18:31:50|2354.79|2346.09|2354.35|2345.65|2355.39|2346.69|2354.21|2345.51|34
1627669920000|2021-07-30 18:32:00|2354.7|2346|2355.34|2346.64|2355.37|2346.67|2354.67|2345.97|20
1627669930000|2021-07-30 18:32:10|2355.29|2346.59|2355.39|2346.69|2355.39|2346.69|2355.29|2346.59|5
1627669940000|2021-07-30 18:32:20|2355.38|2346.68|2355.38|2346.68|2355.38|2346.68|2355.38|2346.68|1
1627669950000|2021-07-30 18:32:30|2354.69|2345.99|2355.25|2346.55|2355.25|2346.55|2354.64|2345.94|7
1627669960000|2021-07-30 18:32:40|2354.98|2346.28|2355.07|2346.37|2355.43|2346.73|2354.86|2346.16|14
1627669970000|2021-07-30 18:32:50|2354.99|2346.29|2355.07|2346.37|2355.55|2346.85|2354.89|2346.19|29
1627669980000|2021-07-30 18:33:00|2354.88|2346.18|2355.42|2346.72|2355.42|2346.72|2354.88|2346.18|28
1627669990000|2021-07-30 18:33:10|2355.09|2346.39|2355.1|2346.4|2355.42|2346.72|2354.9|2346.2|22
1627670000000|2021-07-30 18:33:20|2355.36|2346.66|2355.36|2346.66|2355.42|2346.72|2354.91|2346.21|18
1627670010000|2021-07-30 18:33:30|2355.1|2346.4|2354.91|2346.21|2355.41|2346.71|2354.89|2346.19|32
1627670020000|2021-07-30 18:33:40|2355.02|2346.32|2355.12|2346.42|2355.18|2346.48|2354.86|2346.16|30
1627670030000|2021-07-30 18:33:50|2355.16|2346.46|2355.65|2346.95|2355.65|2346.95|2355|2346.3|27
1627670040000|2021-07-30 18:34:00|2355.7|2347|2355.03|2346.33|2355.7|2347|2354.86|2346.16|27
1627670050000|2021-07-30 18:34:10|2355.12|2346.42|2355.79|2347.09|2355.93|2347.23|2355.12|2346.42|19
1627670060000|2021-07-30 18:34:20|2355.82|2347.12|2356.16|2347.46|2356.23|2347.53|2355.71|2347.01|18
1627670070000|2021-07-30 18:34:30|2356.21|2347.51|2355.75|2347.05|2356.21|2347.51|2355.34|2346.64|27
1627670080000|2021-07-30 18:34:40|2355.77|2347.07|2356.09|2347.39|2356.09|2347.39|2355.3|2346.6|30
1627670090000|2021-07-30 18:34:50|2355.81|2347.11|2355.77|2347.07|2356.23|2347.53|2355.2|2346.5|29
1627670100000|2021-07-30 18:35:00|2356.17|2347.47|2355.73|2347.03|2356.17|2347.47|2355.33|2346.63|35
1627670110000|2021-07-30 18:35:10|2355.9|2347.2|2355.96|2347.26|2355.96|2347.26|2355.59|2346.89|28
1627670120000|2021-07-30 18:35:20|2355.92|2347.22|2354.39|2345.69|2355.92|2347.22|2354.3|2345.6|26
1627670130000|2021-07-30 18:35:30|2354.43|2345.73|2354.42|2345.72|2354.56|2345.86|2354.35|2345.65|27
1627670140000|2021-07-30 18:35:40|2354.39|2345.69|2355.33|2346.63|2355.83|2347.13|2354.39|2345.69|23
1627670150000|2021-07-30 18:35:50|2355.32|2346.62|2355.78|2347.08|2355.8|2347.1|2354.74|2346.04|21
1627670160000|2021-07-30 18:36:00|2355.62|2346.92|2355.63|2346.93|2355.78|2347.08|2355.09|2346.39|16
1627670170000|2021-07-30 18:36:10|2355.65|2346.95|2355.8|2347.1|2355.83|2347.13|2354.98|2346.28|22
1627670180000|2021-07-30 18:36:20|2355.36|2346.66|2356.25|2347.55|2356.45|2347.75|2354.72|2346.02|30
1627670190000|2021-07-30 18:36:30|2355.75|2347.05|2355.51|2346.81|2355.75|2347.05|2355.48|2346.78|8
1627670200000|2021-07-30 18:36:40|2355.54|2346.84|2355.61|2346.91|2355.71|2347.01|2354.89|2346.19|14
1627670210000|2021-07-30 18:36:50|2355.28|2346.58|2355.61|2346.91|2355.73|2347.03|2355.26|2346.56|9
1627670220000|2021-07-30 18:37:00|2355.67|2346.97|2355.56|2346.86|2355.67|2346.97|2355.52|2346.82|12
1627670230000|2021-07-30 18:37:10|2355.54|2346.84|2355.52|2346.82|2355.54|2346.84|2355.52|2346.82|2
1627670240000|2021-07-30 18:37:20|2355.51|2346.81|2354.33|2345.63|2355.51|2346.81|2354.21|2345.51|16
1627670250000|2021-07-30 18:37:30|2354.48|2345.78|2353.59|2344.89|2354.58|2345.88|2353.54|2344.84|33
1627670260000|2021-07-30 18:37:40|2353.58|2344.88|2353.64|2344.94|2353.7|2345|2353.55|2344.85|25
1627670270000|2021-07-30 18:37:50|2353.38|2344.68|2354.3|2345.6|2354.65|2345.95|2353.38|2344.68|26
1627670280000|2021-07-30 18:38:00|2354.29|2345.59|2353.44|2344.74|2354.41|2345.71|2353.44|2344.74|30
1627670290000|2021-07-30 18:38:10|2353.5|2344.8|2353.49|2344.79|2353.67|2344.97|2353.42|2344.72|15
1627670300000|2021-07-30 18:38:20|2353.47|2344.77|2353.71|2345.01|2353.71|2345.01|2353.42|2344.72|22
1627670310000|2021-07-30 18:38:30|2353.77|2345.07|2354.25|2345.55|2354.57|2345.87|2353.77|2345.07|32
1627670320000|2021-07-30 18:38:40|2354.22|2345.52|2354.58|2345.88|2354.68|2345.98|2354.12|2345.42|34
1627670330000|2021-07-30 18:38:50|2354.59|2345.89|2354.66|2345.96|2354.66|2345.96|2354.46|2345.76|19
1627670340000|2021-07-30 18:39:00|2354.67|2345.97|2355.14|2346.44|2355.5|2346.8|2354.56|2345.86|23
1627670350000|2021-07-30 18:39:10|2355.07|2346.37|2355.77|2347.07|2355.77|2347.07|2355.02|2346.32|35
1627670360000|2021-07-30 18:39:20|2355.64|2346.94|2355.42|2346.72|2355.77|2347.07|2355.27|2346.57|22
1627670370000|2021-07-30 18:39:30|2355.47|2346.77|2355.01|2346.31|2355.76|2347.06|2355.01|2346.31|31
1627670380000|2021-07-30 18:39:40|2355|2346.3|2353.61|2344.91|2355.35|2346.65|2353.6|2344.9|36
1627670390000|2021-07-30 18:39:50|2353.72|2345.02|2353.54|2344.84|2353.72|2345.02|2353.47|2344.77|24
1627670400000|2021-07-30 18:40:00|2353.55|2344.85|2353.3|2344.6|2353.59|2344.89|2353.3|2344.6|12
1627670410000|2021-07-30 18:40:10|2353.29|2344.59|2352.21|2343.51|2353.32|2344.62|2352.21|2343.51|15
1627670420000|2021-07-30 18:40:20|2352.28|2343.58|2351.81|2343.11|2352.28|2343.58|2351.81|2343.11|6
1627670430000|2021-07-30 18:40:30|2351.98|2343.28|2352.51|2343.81|2352.68|2343.98|2351.94|2343.24|16
1627670440000|2021-07-30 18:40:40|2352.48|2343.78|2351.82|2343.12|2352.92|2344.22|2351.69|2342.99|21
1627670450000|2021-07-30 18:40:50|2351.78|2343.08|2351.94|2343.24|2352.16|2343.46|2351.69|2342.99|32
1627670460000|2021-07-30 18:41:00|2351.95|2343.25|2352.26|2343.56|2352.26|2343.56|2351.83|2343.13|29
1627670470000|2021-07-30 18:41:10|2352.25|2343.55|2352.57|2343.87|2352.7|2344|2352.01|2343.31|36
1627670480000|2021-07-30 18:41:20|2352.47|2343.77|2352.18|2343.48|2352.55|2343.85|2352.06|2343.36|22
1627670490000|2021-07-30 18:41:30|2352.16|2343.46|2351.97|2343.27|2352.55|2343.85|2351.77|2343.07|18
1627670500000|2021-07-30 18:41:40|2351.98|2343.28|2352.14|2343.44|2352.15|2343.45|2351.97|2343.27|11
1627670510000|2021-07-30 18:41:50|2352.1|2343.4|2352.17|2343.47|2352.52|2343.82|2352.1|2343.4|6
1627670520000|2021-07-30 18:42:00|2352.18|2343.48|2352.23|2343.53|2352.59|2343.89|2352.16|2343.46|15
1627670530000|2021-07-30 18:42:10|2352.58|2343.88|2351.07|2342.37|2352.58|2343.88|2351.07|2342.37|17
1627670540000|2021-07-30 18:42:20|2351.05|2342.35|2352.27|2343.57|2352.46|2343.76|2351.05|2342.35|28
1627670550000|2021-07-30 18:42:30|2352.3|2343.6|2352.61|2343.91|2352.66|2343.96|2352|2343.3|25
1627670560000|2021-07-30 18:42:40|2352.65|2343.95|2352.44|2343.74|2352.68|2343.98|2351.86|2343.16|31
1627670570000|2021-07-30 18:42:50|2352.13|2343.43|2351.68|2342.98|2352.57|2343.87|2351.68|2342.98|33
1627670580000|2021-07-30 18:43:00|2351.82|2343.12|2351.62|2342.92|2352.24|2343.54|2351.05|2342.35|33
1627670590000|2021-07-30 18:43:10|2351.66|2342.96|2351.51|2342.81|2351.66|2342.96|2351.37|2342.67|25
1627670600000|2021-07-30 18:43:20|2351.53|2342.83|2351.37|2342.67|2351.59|2342.89|2351.32|2342.62|30
1627670610000|2021-07-30 18:43:30|2351.43|2342.73|2352.32|2343.62|2352.35|2343.65|2351.38|2342.68|21
1627670620000|2021-07-30 18:43:40|2351.9|2343.2|2352.03|2343.33|2352.13|2343.43|2351.9|2343.2|7
1627670630000|2021-07-30 18:43:50|2352.13|2343.43|2352.03|2343.33|2352.15|2343.45|2352.02|2343.32|12
1627670640000|2021-07-30 18:44:00|2352.05|2343.35|2352.16|2343.46|2352.2|2343.5|2352.05|2343.35|9
1627670650000|2021-07-30 18:44:10|2352.18|2343.48|2352.47|2343.77|2352.54|2343.84|2352.08|2343.38|20
1627670660000|2021-07-30 18:44:20|2352.17|2343.47|2351.31|2342.61|2352.21|2343.51|2351.25|2342.55|22
1627670670000|2021-07-30 18:44:30|2351.44|2342.74|2350.61|2341.91|2351.56|2342.86|2350.61|2341.91|30
1627670680000|2021-07-30 18:44:40|2350.63|2341.93|2350.47|2341.77|2350.74|2342.04|2350.39|2341.69|27
1627670690000|2021-07-30 18:44:50|2350.75|2342.05|2351.02|2342.32|2351.29|2342.59|2350.45|2341.75|34
1627670700000|2021-07-30 18:45:00|2351.06|2342.36|2351.21|2342.51|2351.63|2342.93|2350.74|2342.04|20
1627670710000|2021-07-30 18:45:10|2351.22|2342.52|2351.43|2342.73|2351.43|2342.73|2351.19|2342.49|7
1627670720000|2021-07-30 18:45:20|2351.47|2342.77|2351.92|2343.22|2352|2343.3|2350.91|2342.21|25
1627670730000|2021-07-30 18:45:30|2351.66|2342.96|2351.54|2342.84|2351.92|2343.22|2351.54|2342.84|22
1627670740000|2021-07-30 18:45:40|2351.55|2342.85|2351.56|2342.86|2351.71|2343.01|2351.39|2342.69|24
1627670750000|2021-07-30 18:45:50|2351.61|2342.91|2352.1|2343.4|2352.15|2343.45|2351.61|2342.91|26
1627670760000|2021-07-30 18:46:00|2352.13|2343.43|2351.44|2342.74|2352.13|2343.43|2351.16|2342.46|26
1627670770000|2021-07-30 18:46:10|2351.43|2342.73|2351.07|2342.37|2351.46|2342.76|2350.58|2341.88|32
1627670780000|2021-07-30 18:46:20|2351.12|2342.42|2350.9|2342.2|2351.17|2342.47|2350.79|2342.09|37
1627670790000|2021-07-30 18:46:30|2350.99|2342.29|2351.19|2342.49|2351.38|2342.68|2350.85|2342.15|33
1627670800000|2021-07-30 18:46:40|2351.2|2342.5|2351.14|2342.44|2351.32|2342.62|2350.98|2342.28|29
1627670810000|2021-07-30 18:46:50|2351.13|2342.43|2351.18|2342.48|2351.24|2342.54|2350.97|2342.27|36
1627670820000|2021-07-30 18:47:00|2351.14|2342.44|2351.14|2342.44|2351.22|2342.52|2350.96|2342.26|23
1627670830000|2021-07-30 18:47:10|2351.26|2342.56|2350.8|2342.1|2352.04|2343.34|2350.8|2342.1|28
1627670840000|2021-07-30 18:47:20|2350.7|2342|2350.57|2341.87|2351.49|2342.79|2350.28|2341.58|38
1627670850000|2021-07-30 18:47:30|2350.54|2341.84|2350.63|2341.93|2350.86|2342.16|2350.46|2341.76|30
1627670860000|2021-07-30 18:47:40|2350.64|2341.94|2350.59|2341.89|2350.83|2342.13|2350.57|2341.87|27
1627670870000|2021-07-30 18:47:50|2350.61|2341.91|2350.68|2341.98|2350.7|2342|2350.59|2341.89|7
1627670880000|2021-07-30 18:48:00|2350.76|2342.06|2350.83|2342.13|2351.35|2342.65|2350.76|2342.06|15
1627670890000|2021-07-30 18:48:10|2350.96|2342.26|2350.96|2342.26|2350.96|2342.26|2350.84|2342.14|7
1627670900000|2021-07-30 18:48:20|2350.87|2342.17|2351.1|2342.4|2351.1|2342.4|2350.87|2342.17|5
1627670910000|2021-07-30 18:48:30|2351.16|2342.46|2351.41|2342.71|2351.41|2342.71|2351.16|2342.46|3
1627670920000|2021-07-30 18:48:40|2351.35|2342.65|2351.34|2342.64|2351.43|2342.73|2351.29|2342.59|10
1627670930000|2021-07-30 18:48:50|2351.41|2342.71|2351.2|2342.5|2351.41|2342.71|2350.87|2342.17|31
1627670940000|2021-07-30 18:49:00|2351.23|2342.53|2352.33|2343.63|2352.33|2343.63|2351|2342.3|33
1627670950000|2021-07-30 18:49:10|2352.37|2343.67|2352.33|2343.63|2352.37|2343.67|2351.78|2343.08|23
1627670960000|2021-07-30 18:49:20|2352.36|2343.66|2352.26|2343.56|2352.56|2343.86|2351.78|2343.08|28
1627670970000|2021-07-30 18:49:30|2352.54|2343.84|2352.76|2344.06|2353.01|2344.31|2352.26|2343.56|33
1627670980000|2021-07-30 18:49:40|2352.73|2344.03|2352.85|2344.15|2352.98|2344.28|2352.57|2343.87|31
1627670990000|2021-07-30 18:49:50|2352.9|2344.2|2352.98|2344.28|2353|2344.3|2352.84|2344.14|22
1627671000000|2021-07-30 18:50:00|2352.87|2344.17|2351.85|2343.15|2353.02|2344.32|2351.85|2343.15|30
1627671010000|2021-07-30 18:50:10|2351.76|2343.06|2352.26|2343.56|2352.87|2344.17|2351.73|2343.03|37
1627671020000|2021-07-30 18:50:20|2353.01|2344.31|2352.8|2344.1|2353.14|2344.44|2352.34|2343.64|33
1627671030000|2021-07-30 18:50:30|2352.69|2343.99|2353.05|2344.35|2353.14|2344.44|2352.54|2343.84|29
1627671040000|2021-07-30 18:50:40|2353.11|2344.41|2353.15|2344.45|2353.18|2344.48|2352.95|2344.25|27
1627671050000|2021-07-30 18:50:50|2353.17|2344.47|2353.02|2344.32|2353.22|2344.52|2352.66|2343.96|14
1627671060000|2021-07-30 18:51:00|2352.66|2343.96|2353.13|2344.43|2353.22|2344.52|2352.66|2343.96|11
1627671070000|2021-07-30 18:51:10|2353.09|2344.39|2352.63|2343.93|2353.13|2344.43|2352.3|2343.6|19
1627671080000|2021-07-30 18:51:20|2352.33|2343.63|2352.8|2344.1|2352.87|2344.17|2352.33|2343.63|15
1627671090000|2021-07-30 18:51:30|2352.87|2344.17|2352.57|2343.87|2353.25|2344.55|2352.53|2343.83|25
1627671100000|2021-07-30 18:51:40|2352.61|2343.91|2353.42|2344.72|2353.43|2344.73|2352.48|2343.78|28
1627671110000|2021-07-30 18:51:50|2353.38|2344.68|2353.14|2344.44|2353.46|2344.76|2352.91|2344.21|31
1627671120000|2021-07-30 18:52:00|2353.09|2344.39|2353.15|2344.45|2353.42|2344.72|2353.09|2344.39|17
1627671130000|2021-07-30 18:52:10|2353.4|2344.7|2353.33|2344.63|2353.92|2345.22|2352.8|2344.1|38
1627671140000|2021-07-30 18:52:20|2352.98|2344.28|2353.39|2344.69|2353.45|2344.75|2352.98|2344.28|29
1627671150000|2021-07-30 18:52:30|2353.37|2344.67|2353.58|2344.88|2353.62|2344.92|2353.31|2344.61|17
1627671160000|2021-07-30 18:52:40|2353.34|2344.64|2353.71|2345.01|2353.77|2345.07|2353.34|2344.64|24
1627671170000|2021-07-30 18:52:50|2353.66|2344.96|2353.42|2344.72|2353.66|2344.96|2353.32|2344.62|25
1627671180000|2021-07-30 18:53:00|2353.41|2344.71|2352.49|2343.79|2353.42|2344.72|2352.31|2343.61|33
1627671190000|2021-07-30 18:53:10|2352.43|2343.73|2352.42|2343.72|2352.53|2343.83|2352.39|2343.69|28
1627671200000|2021-07-30 18:53:20|2352.4|2343.7|2352.08|2343.38|2352.4|2343.7|2352.06|2343.36|14
1627671210000|2021-07-30 18:53:30|2352.06|2343.36|2352.53|2343.83|2352.57|2343.87|2352.03|2343.33|19
1627671220000|2021-07-30 18:53:40|2352.56|2343.86|2352.35|2343.65|2352.56|2343.86|2352.35|2343.65|24
1627671230000|2021-07-30 18:53:50|2352.36|2343.66|2352.45|2343.75|2352.53|2343.83|2352.26|2343.56|16
1627671240000|2021-07-30 18:54:00|2352.41|2343.71|2352.27|2343.57|2352.45|2343.75|2352.27|2343.57|13
1627671250000|2021-07-30 18:54:10|2352.16|2343.46|2351.16|2342.46|2352.16|2343.46|2351|2342.3|19
1627671260000|2021-07-30 18:54:20|2351.19|2342.49|2351.7|2343|2351.7|2343|2351.09|2342.39|24
1627671270000|2021-07-30 18:54:30|2351.65|2342.95|2351.75|2343.05|2351.75|2343.05|2351.64|2342.94|6
1627671280000|2021-07-30 18:54:40|2351.84|2343.14|2351.79|2343.09|2351.84|2343.14|2351.64|2342.94|25
1627671290000|2021-07-30 18:54:50|2351.8|2343.1|2351.33|2342.63|2351.8|2343.1|2351.33|2342.63|17
1627671300000|2021-07-30 18:55:00|2351.32|2342.62|2351.41|2342.71|2351.42|2342.72|2351.23|2342.53|32
1627671310000|2021-07-30 18:55:10|2351.34|2342.64|2352|2343.3|2352.74|2344.04|2351.32|2342.62|34
1627671320000|2021-07-30 18:55:20|2351.98|2343.28|2351.92|2343.22|2352.18|2343.48|2351.84|2343.14|28
1627671330000|2021-07-30 18:55:30|2351.95|2343.25|2352.01|2343.31|2352.07|2343.37|2351.92|2343.22|21
1627671340000|2021-07-30 18:55:40|2351.95|2343.25|2351.9|2343.2|2352.1|2343.4|2351.9|2343.2|19
1627671350000|2021-07-30 18:55:50|2351.95|2343.25|2351.85|2343.15|2351.95|2343.25|2351.73|2343.03|20
1627671360000|2021-07-30 18:56:00|2351.88|2343.18|2352.69|2343.99|2352.76|2344.06|2351.83|2343.13|25
1627671370000|2021-07-30 18:56:10|2352.73|2344.03|2352.41|2343.71|2352.75|2344.05|2352.38|2343.68|23
1627671380000|2021-07-30 18:56:20|2352.4|2343.7|2352.31|2343.61|2352.4|2343.7|2352.29|2343.59|15
1627671390000|2021-07-30 18:56:30|2352.33|2343.63|2352.36|2343.66|2352.36|2343.66|2352.22|2343.52|10
1627671400000|2021-07-30 18:56:40|2352.46|2343.76|2352.38|2343.68|2352.67|2343.97|2352.22|2343.52|22
1627671410000|2021-07-30 18:56:50|2352.45|2343.75|2352.44|2343.74|2352.6|2343.9|2352.28|2343.58|27
1627671420000|2021-07-30 18:57:00|2352.32|2343.62|2352.46|2343.76|2352.53|2343.83|2352.31|2343.61|28
1627671430000|2021-07-30 18:57:10|2352.41|2343.71|2351.66|2342.96|2352.49|2343.79|2351.65|2342.95|29
1627671440000|2021-07-30 18:57:20|2351.63|2342.93|2352.08|2343.38|2352.08|2343.38|2351.58|2342.88|17
1627671450000|2021-07-30 18:57:30|2352.27|2343.57|2352.42|2343.72|2352.48|2343.78|2352.13|2343.43|28
1627671460000|2021-07-30 18:57:40|2352.37|2343.67|2352.82|2344.12|2352.84|2344.14|2352.37|2343.67|28
1627671470000|2021-07-30 18:57:50|2352.79|2344.09|2353.13|2344.43|2353.13|2344.43|2352.62|2343.92|18
1627671480000|2021-07-30 18:58:00|2353.16|2344.46|2352.63|2343.93|2353.16|2344.46|2352.58|2343.88|19
1627671490000|2021-07-30 18:58:10|2352.66|2343.96|2352.59|2343.89|2352.74|2344.04|2352.59|2343.89|12
1627671500000|2021-07-30 18:58:20|2352.56|2343.86|2352.72|2344.02|2352.72|2344.02|2352.56|2343.86|3
1627671510000|2021-07-30 18:58:30|2352.71|2344.01|2351.84|2343.14|2352.71|2344.01|2351.78|2343.08|17
1627671520000|2021-07-30 18:58:40|2351.83|2343.13|2351.84|2343.14|2352.01|2343.31|2351.83|2343.13|17
1627671530000|2021-07-30 18:58:50|2351.89|2343.19|2351.83|2343.13|2351.89|2343.19|2351.77|2343.07|28
1627671540000|2021-07-30 18:59:00|2351.81|2343.11|2352.29|2343.59|2352.29|2343.59|2351.77|2343.07|31
1627671550000|2021-07-30 18:59:10|2352.06|2343.36|2352.12|2343.42|2352.33|2343.63|2352.06|2343.36|31
1627671560000|2021-07-30 18:59:20|2352.15|2343.45|2352.29|2343.59|2352.34|2343.64|2352.15|2343.45|25
1627671570000|2021-07-30 18:59:30|2352.32|2343.62|2352.24|2343.54|2352.37|2343.67|2352.24|2343.54|23
1627671580000|2021-07-30 18:59:40|2352.3|2343.6|2353.01|2344.31|2353.09|2344.39|2352.3|2343.6|28
1627671590000|2021-07-30 18:59:50|2353.06|2344.36|2353.1|2344.4|2353.13|2344.43|2352.95|2344.25|22
1627671600000|2021-07-30 19:00:00|2353.07|2344.37|2353.21|2344.51|2353.31|2344.61|2352.5|2343.8|35
1627671610000|2021-07-30 19:00:10|2353.57|2344.87|2353.55|2344.85|2353.76|2345.06|2353.41|2344.71|18
1627671620000|2021-07-30 19:00:20|2353.59|2344.89|2354.21|2345.51|2354.33|2345.63|2353.59|2344.89|30
1627671630000|2021-07-30 19:00:30|2354.16|2345.46|2354.05|2345.35|2354.37|2345.67|2353.34|2344.64|28
1627671640000|2021-07-30 19:00:40|2354.06|2345.36|2354.01|2345.31|2354.45|2345.75|2353.81|2345.11|33
1627671650000|2021-07-30 19:00:50|2354.4|2345.7|2353.76|2345.06|2354.74|2346.04|2353.48|2344.78|35
1627671660000|2021-07-30 19:01:00|2353.85|2345.15|2353.39|2344.69|2353.97|2345.27|2353.26|2344.56|32
1627671670000|2021-07-30 19:01:10|2353.28|2344.58|2353.44|2344.74|2353.57|2344.87|2353.18|2344.48|22
1627671680000|2021-07-30 19:01:20|2353.1|2344.4|2352.24|2343.54|2353.1|2344.4|2352.24|2343.54|9
1627671690000|2021-07-30 19:01:30|2352.22|2343.52|2352.27|2343.57|2352.53|2343.83|2352.11|2343.41|25
1627671700000|2021-07-30 19:01:40|2352.33|2343.63|2352.64|2343.94|2353.32|2344.62|2352.23|2343.53|27
1627671710000|2021-07-30 19:01:50|2352.44|2343.74|2352.32|2343.62|2352.7|2344|2352.25|2343.55|29
1627671720000|2021-07-30 19:02:00|2352.37|2343.67|2352.97|2344.27|2353.12|2344.42|2352.37|2343.67|32
1627671730000|2021-07-30 19:02:10|2353.13|2344.43|2353.92|2345.22|2354.08|2345.38|2353.1|2344.4|35
1627671740000|2021-07-30 19:02:20|2353.91|2345.21|2354.23|2345.53|2354.23|2345.53|2353.83|2345.13|33
1627671750000|2021-07-30 19:02:30|2354.4|2345.7|2353.9|2345.2|2354.4|2345.7|2353.9|2345.2|31
1627671760000|2021-07-30 19:02:40|2354.15|2345.45|2354.59|2345.89|2354.8|2346.1|2353.58|2344.88|32
1627671770000|2021-07-30 19:02:50|2354.55|2345.85|2354.71|2346.01|2354.85|2346.15|2354.55|2345.85|36
1627671780000|2021-07-30 19:03:00|2354.81|2346.11|2354.77|2346.07|2355|2346.3|2354.63|2345.93|31
1627671790000|2021-07-30 19:03:10|2354.74|2346.04|2354.28|2345.58|2355.2|2346.5|2354.24|2345.54|34
1627671800000|2021-07-30 19:03:20|2354.37|2345.67|2354.16|2345.46|2354.37|2345.67|2354.11|2345.41|26
1627671810000|2021-07-30 19:03:30|2354.19|2345.49|2354.2|2345.5|2354.29|2345.59|2353.97|2345.27|33
1627671820000|2021-07-30 19:03:40|2354.28|2345.58|2354.3|2345.6|2354.52|2345.82|2354.08|2345.38|31
1627671830000|2021-07-30 19:03:50|2354.27|2345.57|2354.82|2346.12|2355.16|2346.46|2354.13|2345.43|35
1627671840000|2021-07-30 19:04:00|2354.9|2346.2|2354.58|2345.88|2355.14|2346.44|2354.44|2345.74|30
1627671850000|2021-07-30 19:04:10|2354.93|2346.23|2355.03|2346.33|2355.03|2346.33|2354.49|2345.79|38
1627671860000|2021-07-30 19:04:20|2354.77|2346.07|2354.79|2346.09|2355.23|2346.53|2354.65|2345.95|31
1627671870000|2021-07-30 19:04:30|2354.77|2346.07|2354.79|2346.09|2355.04|2346.34|2354.74|2346.04|28
1627671880000|2021-07-30 19:04:40|2354.8|2346.1|2354.77|2346.07|2355.03|2346.33|2354.67|2345.97|29
1627671890000|2021-07-30 19:04:50|2354.72|2346.02|2354.76|2346.06|2354.76|2346.06|2354.57|2345.87|21
1627671900000|2021-07-30 19:05:00|2354.68|2345.98|2354.69|2345.99|2354.78|2346.08|2354.58|2345.88|17
1627671910000|2021-07-30 19:05:10|2354.68|2345.98|2354.76|2346.06|2354.78|2346.08|2354.67|2345.97|15
1627671920000|2021-07-30 19:05:20|2354.69|2345.99|2354.69|2345.99|2354.84|2346.14|2354.54|2345.84|24
1627671930000|2021-07-30 19:05:30|2354.86|2346.16|2354.95|2346.25|2355.07|2346.37|2354.5|2345.8|25
1627671940000|2021-07-30 19:05:40|2354.81|2346.11|2355.09|2346.39|2355.09|2346.39|2354.7|2346|23
1627671950000|2021-07-30 19:05:50|2355.24|2346.54|2355.29|2346.59|2355.41|2346.71|2355.08|2346.38|34
1627671960000|2021-07-30 19:06:00|2355.31|2346.61|2355.15|2346.45|2355.4|2346.7|2355.03|2346.33|23
1627671970000|2021-07-30 19:06:10|2355.13|2346.43|2355.25|2346.55|2355.43|2346.73|2355.04|2346.34|26
1627671980000|2021-07-30 19:06:20|2355.26|2346.56|2355.25|2346.55|2355.43|2346.73|2355.12|2346.42|18
1627671990000|2021-07-30 19:06:30|2355.27|2346.57|2354.42|2345.72|2355.43|2346.73|2354.42|2345.72|24
1627672000000|2021-07-30 19:06:40|2354.24|2345.54|2354.24|2345.54|2354.46|2345.76|2354.23|2345.53|22
1627672010000|2021-07-30 19:06:50|2354.26|2345.56|2354.35|2345.65|2354.42|2345.72|2354.23|2345.53|24
1627672020000|2021-07-30 19:07:00|2354.28|2345.58|2354.29|2345.59|2354.33|2345.63|2354.28|2345.58|11
1627672030000|2021-07-30 19:07:10|2354.32|2345.62|2354.3|2345.6|2354.32|2345.62|2354.26|2345.56|7
1627672040000|2021-07-30 19:07:20|2354.32|2345.62|2354.32|2345.62|2354.32|2345.62|2354.3|2345.6|5
1627672050000|2021-07-30 19:07:30|2354.31|2345.61|2354.36|2345.66|2354.44|2345.74|2354.31|2345.61|4
1627672060000|2021-07-30 19:07:40|2354.32|2345.62|2354.09|2345.39|2354.51|2345.81|2354.08|2345.38|11
1627672070000|2021-07-30 19:07:50|2354.06|2345.36|2354.51|2345.81|2354.65|2345.95|2354.04|2345.34|19
1627672080000|2021-07-30 19:08:00|2354.68|2345.98|2354.64|2345.94|2354.73|2346.03|2354.54|2345.84|24
1627672090000|2021-07-30 19:08:10|2354.48|2345.78|2354.84|2346.14|2354.87|2346.17|2354.48|2345.78|31
1627672100000|2021-07-30 19:08:20|2354.87|2346.17|2355.41|2346.71|2355.56|2346.86|2354.71|2346.01|27
1627672110000|2021-07-30 19:08:30|2355.7|2347|2355.38|2346.68|2355.8|2347.1|2355.23|2346.53|30
1627672120000|2021-07-30 19:08:40|2355.41|2346.71|2355.54|2346.84|2355.92|2347.22|2355.07|2346.37|37
1627672130000|2021-07-30 19:08:50|2355.41|2346.71|2355.19|2346.49|2355.84|2347.14|2354.68|2345.98|25
1627672140000|2021-07-30 19:09:00|2355.27|2346.57|2355.41|2346.71|2355.72|2347.02|2354.56|2345.86|26
1627672150000|2021-07-30 19:09:10|2355.38|2346.68|2354.76|2346.06|2355.72|2347.02|2354.76|2346.06|29
1627672160000|2021-07-30 19:09:20|2354.85|2346.15|2354.5|2345.8|2354.91|2346.21|2353.77|2345.07|34
1627672170000|2021-07-30 19:09:30|2354.66|2345.96|2355.03|2346.33|2355.51|2346.81|2354.66|2345.96|32
1627672180000|2021-07-30 19:09:40|2354.99|2346.29|2355.14|2346.44|2355.64|2346.94|2354.99|2346.29|18
1627672190000|2021-07-30 19:09:50|2355.11|2346.41|2355.98|2347.28|2356.34|2347.64|2355.11|2346.41|32
1627672200000|2021-07-30 19:10:00|2355.97|2347.27|2355.83|2347.13|2356.3|2347.6|2355.69|2346.99|24
1627672210000|2021-07-30 19:10:10|2355.85|2347.15|2356.48|2347.78|2356.48|2347.78|2355.58|2346.88|26
1627672220000|2021-07-30 19:10:20|2356.46|2347.76|2356.59|2347.89|2356.78|2348.08|2356.46|2347.76|23
1627672230000|2021-07-30 19:10:30|2356.62|2347.92|2356.62|2347.92|2356.76|2348.06|2356.52|2347.82|27
1627672240000|2021-07-30 19:10:40|2356.89|2348.19|2357.29|2348.59|2357.54|2348.84|2356.89|2348.19|36
1627672250000|2021-07-30 19:10:50|2357.33|2348.63|2356.85|2348.15|2357.48|2348.78|2356.63|2347.93|34
1627672260000|2021-07-30 19:11:00|2357.02|2348.32|2356.94|2348.24|2357.19|2348.49|2356.74|2348.04|32
1627672270000|2021-07-30 19:11:10|2356.9|2348.2|2356.88|2348.18|2357.44|2348.74|2356.74|2348.04|33
1627672280000|2021-07-30 19:11:20|2356.96|2348.26|2357.07|2348.37|2357.4|2348.7|2356.78|2348.08|30
1627672290000|2021-07-30 19:11:30|2357.16|2348.46|2356.92|2348.22|2357.43|2348.73|2356.89|2348.19|25
1627672300000|2021-07-30 19:11:40|2357.04|2348.34|2357.34|2348.64|2357.44|2348.74|2356.94|2348.24|23
1627672310000|2021-07-30 19:11:50|2357.37|2348.67|2357.49|2348.79|2357.7|2349|2357.37|2348.67|11
1627672320000|2021-07-30 19:12:00|2357.47|2348.77|2357.48|2348.78|2357.51|2348.81|2357.47|2348.77|9
1627672330000|2021-07-30 19:12:10|2357.49|2348.79|2357.44|2348.74|2357.57|2348.87|2357.35|2348.65|13
1627672340000|2021-07-30 19:12:20|2357.32|2348.62|2357.39|2348.69|2357.44|2348.74|2357.32|2348.62|8
1627672350000|2021-07-30 19:12:30|2357.44|2348.74|2357.3|2348.6|2357.77|2349.07|2357.3|2348.6|9
1627672360000|2021-07-30 19:12:40|2357.37|2348.67|2357.12|2348.42|2357.43|2348.73|2356.95|2348.25|13
1627672370000|2021-07-30 19:12:50|2356.97|2348.27|2356.36|2347.66|2356.97|2348.27|2355.97|2347.27|33
1627672380000|2021-07-30 19:13:00|2356.43|2347.73|2357.14|2348.44|2357.27|2348.57|2356.43|2347.73|32
1627672390000|2021-07-30 19:13:10|2357.22|2348.52|2357.33|2348.63|2357.43|2348.73|2357.15|2348.45|30
1627672400000|2021-07-30 19:13:20|2357.32|2348.62|2357.52|2348.82|2357.6|2348.9|2357.28|2348.58|29
1627672410000|2021-07-30 19:13:30|2357.47|2348.77|2357.87|2349.17|2357.97|2349.27|2357.44|2348.74|30
1627672420000|2021-07-30 19:13:40|2357.84|2349.14|2357.96|2349.26|2358.06|2349.36|2357.71|2349.01|34
1627672430000|2021-07-30 19:13:50|2358.01|2349.31|2358|2349.3|2358.06|2349.36|2357.92|2349.22|22
1627672440000|2021-07-30 19:14:00|2358.01|2349.31|2358.21|2349.51|2358.26|2349.56|2356.31|2347.61|40
1627672450000|2021-07-30 19:14:10|2357.97|2349.27|2357.38|2348.68|2358.25|2349.55|2357.06|2348.36|27
1627672460000|2021-07-30 19:14:20|2357.54|2348.84|2357.96|2349.26|2358.1|2349.4|2357.54|2348.84|28
1627672470000|2021-07-30 19:14:30|2357.93|2349.23|2357.86|2349.16|2358.22|2349.52|2357.86|2349.16|33
1627672480000|2021-07-30 19:14:40|2357.87|2349.17|2358.67|2349.97|2359.02|2350.32|2357.87|2349.17|24
1627672490000|2021-07-30 19:14:50|2358.71|2350.01|2358.81|2350.11|2358.9|2350.2|2358.47|2349.77|32
1627672500000|2021-07-30 19:15:00|2358.6|2349.9|2358.38|2349.68|2358.6|2349.9|2358.37|2349.67|16
1627672510000|2021-07-30 19:15:10|2358.39|2349.69|2358.69|2349.99|2358.82|2350.12|2358.13|2349.43|28
1627672520000|2021-07-30 19:15:20|2358.66|2349.96|2358.82|2350.12|2359.1|2350.4|2358.41|2349.71|38
1627672530000|2021-07-30 19:15:30|2359.11|2350.41|2358.75|2350.05|2359.33|2350.63|2358.63|2349.93|37
1627672540000|2021-07-30 19:15:40|2359.39|2350.69|2359.39|2350.69|2359.39|2350.69|2358.63|2349.93|30
1627672550000|2021-07-30 19:15:50|2359.74|2351.04|2361.57|2352.87|2361.57|2352.87|2359.63|2350.93|36
1627672560000|2021-07-30 19:16:00|2361.7|2353|2363.76|2355.06|2363.76|2355.06|2361.66|2352.96|34
1627672570000|2021-07-30 19:16:10|2363.43|2354.73|2362.73|2354.03|2363.43|2354.73|2362.57|2353.87|36
1627672580000|2021-07-30 19:16:20|2362.81|2354.11|2361.41|2352.71|2362.91|2354.21|2361.3|2352.6|33
1627672590000|2021-07-30 19:16:30|2360.69|2351.99|2360.78|2352.08|2361.08|2352.38|2359.91|2351.21|36
1627672600000|2021-07-30 19:16:40|2360.67|2351.97|2361.38|2352.68|2361.38|2352.68|2360.51|2351.81|26
1627672610000|2021-07-30 19:16:50|2361.36|2352.66|2361.66|2352.96|2361.81|2353.11|2360.95|2352.25|31
1627672620000|2021-07-30 19:17:00|2361.65|2352.95|2363.37|2354.67|2363.76|2355.06|2361.65|2352.95|35
1627672630000|2021-07-30 19:17:10|2363.33|2354.63|2362.01|2353.31|2363.51|2354.81|2362.01|2353.31|34
1627672640000|2021-07-30 19:17:20|2362.1|2353.4|2360.77|2352.07|2362.12|2353.42|2360.45|2351.75|38
1627672650000|2021-07-30 19:17:30|2360.73|2352.03|2360.92|2352.22|2361.38|2352.68|2360.69|2351.99|38
1627672660000|2021-07-30 19:17:40|2360.79|2352.09|2361.46|2352.76|2361.46|2352.76|2360.79|2352.09|33
1627672670000|2021-07-30 19:17:50|2361.23|2352.53|2361.99|2353.29|2362.29|2353.59|2361.13|2352.43|30
1627672680000|2021-07-30 19:18:00|2361.87|2353.17|2361.46|2352.76|2361.87|2353.17|2361.34|2352.64|37
1627672690000|2021-07-30 19:18:10|2361.47|2352.77|2362.46|2353.76|2362.46|2353.76|2361.35|2352.65|33
1627672700000|2021-07-30 19:18:20|2362.15|2353.45|2362.19|2353.49|2363.27|2354.57|2362.07|2353.37|36
1627672710000|2021-07-30 19:18:30|2362.31|2353.61|2362.51|2353.81|2362.65|2353.95|2362.13|2353.43|29
1627672720000|2021-07-30 19:18:40|2362.4|2353.7|2363.45|2354.75|2363.55|2354.85|2362.4|2353.7|36
1627672730000|2021-07-30 19:18:50|2363.44|2354.74|2363.39|2354.69|2363.58|2354.88|2363.25|2354.55|32
1627672740000|2021-07-30 19:19:00|2363.35|2354.65|2363.74|2355.04|2363.74|2355.04|2363.22|2354.52|19
1627672750000|2021-07-30 19:19:10|2363.82|2355.12|2366.48|2357.78|2366.49|2357.79|2363.82|2355.12|27
1627672760000|2021-07-30 19:19:20|2366.28|2357.58|2368.34|2359.64|2368.34|2359.64|2366.28|2357.58|15
1627714800000|2021-07-31 07:00:00|2441.04|2432.34|2439.78|2431.08|2441.04|2432.34|2439.73|2431.03|32
1627714810000|2021-07-31 07:00:10|2439.77|2431.07|2439.53|2430.83|2439.77|2431.07|2439.13|2430.43|37
1627714820000|2021-07-31 07:00:20|2439.48|2430.78|2440|2431.3|2440.13|2431.43|2439.48|2430.78|36
1627714830000|2021-07-31 07:00:30|2439.98|2431.28|2439.97|2431.27|2440.05|2431.35|2439.71|2431.01|33
1627714840000|2021-07-31 07:00:40|2439.98|2431.28|2440.47|2431.77|2440.47|2431.77|2439.83|2431.13|36
1627714850000|2021-07-31 07:00:50|2440.57|2431.87|2441.35|2432.65|2441.35|2432.65|2440.57|2431.87|18
1627714860000|2021-07-31 07:01:00|2441.36|2432.66|2441.31|2432.61|2441.37|2432.67|2441.18|2432.48|20
1627714870000|2021-07-31 07:01:10|2441.33|2432.63|2441.33|2432.63|2441.34|2432.64|2441.28|2432.58|16
1627714880000|2021-07-31 07:01:20|2441.29|2432.59|2441.67|2432.97|2441.67|2432.97|2441.29|2432.59|15
1627714890000|2021-07-31 07:01:30|2441.84|2433.14|2441.52|2432.82|2441.98|2433.28|2441.51|2432.81|25
1627714900000|2021-07-31 07:01:40|2441.5|2432.8|2442.6|2433.9|2442.6|2433.9|2441.5|2432.8|25
1627714910000|2021-07-31 07:01:50|2442.59|2433.89|2442.66|2433.96|2442.72|2434.02|2442.59|2433.89|22
1627714920000|2021-07-31 07:02:00|2442.67|2433.97|2442.58|2433.88|2442.73|2434.03|2442.58|2433.88|25
1627714930000|2021-07-31 07:02:10|2442.56|2433.86|2443.12|2434.42|2443.14|2434.44|2442.53|2433.83|29
1627714940000|2021-07-31 07:02:20|2443.11|2434.41|2443.15|2434.45|2443.16|2434.46|2443.02|2434.32|26
1627714950000|2021-07-31 07:02:30|2443.14|2434.44|2443.13|2434.43|2443.21|2434.51|2443.08|2434.38|17
1627714960000|2021-07-31 07:02:40|2443.12|2434.42|2443.68|2434.98|2443.7|2435|2443.12|2434.42|18
1627714970000|2021-07-31 07:02:50|2443.69|2434.99|2443.62|2434.92|2444.05|2435.35|2443.55|2434.85|26
1627714980000|2021-07-31 07:03:00|2443.66|2434.96|2443.65|2434.95|2443.71|2435.01|2443.54|2434.84|30
1627714990000|2021-07-31 07:03:10|2443.66|2434.96|2443.9|2435.2|2443.96|2435.26|2443.66|2434.96|22
1627715000000|2021-07-31 07:03:20|2443.91|2435.21|2443.88|2435.18|2444.05|2435.35|2443.87|2435.17|17
1627715010000|2021-07-31 07:03:30|2443.91|2435.21|2443.81|2435.11|2443.91|2435.21|2443.44|2434.74|23
1627715020000|2021-07-31 07:03:40|2443.85|2435.15|2444.57|2435.87|2445.1|2436.4|2443.85|2435.15|33
1627715030000|2021-07-31 07:03:50|2444.58|2435.88|2445.06|2436.36|2445.06|2436.36|2444.4|2435.7|33
1627715040000|2021-07-31 07:04:00|2445.07|2436.37|2445.07|2436.37|2445.2|2436.5|2445.06|2436.36|24
1627715050000|2021-07-31 07:04:10|2445.1|2436.4|2445.15|2436.45|2445.17|2436.47|2445.05|2436.35|23
1627715060000|2021-07-31 07:04:20|2445.14|2436.44|2445.04|2436.34|2445.14|2436.44|2444.68|2435.98|33
1627715070000|2021-07-31 07:04:30|2444.98|2436.28|2444.18|2435.48|2445|2436.3|2444.12|2435.42|30
1627715080000|2021-07-31 07:04:40|2444.19|2435.49|2443.53|2434.83|2444.22|2435.52|2443.53|2434.83|35
1627715090000|2021-07-31 07:04:50|2443.58|2434.88|2443.64|2434.94|2443.78|2435.08|2443.51|2434.81|31
1627715100000|2021-07-31 07:05:00|2443.59|2434.89|2443.35|2434.65|2443.59|2434.89|2443.35|2434.65|18
1627715110000|2021-07-31 07:05:10|2443.33|2434.63|2443.35|2434.65|2443.35|2434.65|2443.3|2434.6|8
1627715120000|2021-07-31 07:05:20|2443.36|2434.66|2443.56|2434.86|2443.56|2434.86|2442.83|2434.13|22
1627715130000|2021-07-31 07:05:30|2443.54|2434.84|2445.09|2436.39|2445.11|2436.41|2443.53|2434.83|27
1627715140000|2021-07-31 07:05:40|2445.06|2436.36|2444.41|2435.71|2445.1|2436.4|2444.15|2435.45|20
1627715150000|2021-07-31 07:05:50|2444.39|2435.69|2444|2435.3|2444.39|2435.69|2443.9|2435.2|29
1627715160000|2021-07-31 07:06:00|2443.96|2435.26|2444.14|2435.44|2444.21|2435.51|2443.92|2435.22|24
1627715170000|2021-07-31 07:06:10|2444.15|2435.45|2444.04|2435.34|2444.15|2435.45|2443.89|2435.19|28
1627715180000|2021-07-31 07:06:20|2443.97|2435.27|2442.73|2434.03|2443.98|2435.28|2442.68|2433.98|30
1627715190000|2021-07-31 07:06:30|2442.83|2434.13|2443|2434.3|2443.07|2434.37|2442.77|2434.07|36
1627715200000|2021-07-31 07:06:40|2443.06|2434.36|2443.03|2434.33|2443.14|2434.44|2442.77|2434.07|31
1627715210000|2021-07-31 07:06:50|2443.02|2434.32|2442.9|2434.2|2443.02|2434.32|2442.72|2434.02|28
1627715220000|2021-07-31 07:07:00|2442.92|2434.22|2442.91|2434.21|2442.94|2434.24|2442.83|2434.13|28
1627715230000|2021-07-31 07:07:10|2442.83|2434.13|2442.56|2433.86|2442.92|2434.22|2442.54|2433.84|25
1627715240000|2021-07-31 07:07:20|2442.55|2433.85|2442.55|2433.85|2442.67|2433.97|2442.45|2433.75|27
1627715250000|2021-07-31 07:07:30|2442.57|2433.87|2442.66|2433.96|2442.79|2434.09|2442.57|2433.87|24
1627715260000|2021-07-31 07:07:40|2442.64|2433.94|2442.71|2434.01|2442.74|2434.04|2442.62|2433.92|21
1627715270000|2021-07-31 07:07:50|2442.7|2434|2442.71|2434.01|2442.79|2434.09|2442.67|2433.97|20
1627715280000|2021-07-31 07:08:00|2442.73|2434.03|2442.44|2433.74|2442.74|2434.04|2442.44|2433.74|23
1627715290000|2021-07-31 07:08:10|2442.43|2433.73|2442.59|2433.89|2442.61|2433.91|2442.36|2433.66|24
1627715300000|2021-07-31 07:08:20|2442.58|2433.88|2442.53|2433.83|2442.59|2433.89|2442.5|2433.8|11
1627715310000|2021-07-31 07:08:30|2442.55|2433.85|2442.93|2434.23|2442.93|2434.23|2442.53|2433.83|17
1627715320000|2021-07-31 07:08:40|2442.97|2434.27|2443.61|2434.91|2443.63|2434.93|2442.87|2434.17|26
1627715330000|2021-07-31 07:08:50|2443.65|2434.95|2443.77|2435.07|2443.77|2435.07|2443.62|2434.92|14
1627715340000|2021-07-31 07:09:00|2443.7|2435|2443.86|2435.16|2443.86|2435.16|2443.7|2435|13
1627715350000|2021-07-31 07:09:10|2443.85|2435.15|2444.8|2436.1|2444.87|2436.17|2443.85|2435.15|27
1627715360000|2021-07-31 07:09:20|2444.81|2436.11|2445.05|2436.35|2445.16|2436.46|2444.79|2436.09|30
1627715370000|2021-07-31 07:09:30|2445.12|2436.42|2445.1|2436.4|2445.15|2436.45|2445.05|2436.35|13
1627715380000|2021-07-31 07:09:40|2445.07|2436.37|2445.14|2436.44|2445.14|2436.44|2445.07|2436.37|5
1627715390000|2021-07-31 07:09:50|2445.11|2436.41|2445.3|2436.6|2445.35|2436.65|2445.06|2436.36|22
1627715400000|2021-07-31 07:10:00|2445.31|2436.61|2445.71|2437.01|2445.76|2437.06|2445.3|2436.6|17
1627715410000|2021-07-31 07:10:10|2445.68|2436.98|2445.69|2436.99|2445.79|2437.09|2445.67|2436.97|13
1627715420000|2021-07-31 07:10:20|2445.79|2437.09|2445.74|2437.04|2445.88|2437.18|2445.69|2436.99|21
1627715430000|2021-07-31 07:10:30|2445.81|2437.11|2445.05|2436.35|2445.81|2437.11|2444.8|2436.1|25
1627715440000|2021-07-31 07:10:40|2445.06|2436.36|2445.55|2436.85|2445.64|2436.94|2444.74|2436.04|26
1627715450000|2021-07-31 07:10:50|2445.6|2436.9|2445.41|2436.71|2445.6|2436.9|2445.29|2436.59|25
1627715460000|2021-07-31 07:11:00|2445.39|2436.69|2445.16|2436.46|2445.41|2436.71|2445.12|2436.42|25
1627715470000|2021-07-31 07:11:10|2445.15|2436.45|2444.74|2436.04|2445.38|2436.68|2444.74|2436.04|32
1627715480000|2021-07-31 07:11:20|2444.73|2436.03|2445.18|2436.48|2445.93|2437.23|2444.71|2436.01|38
1627715490000|2021-07-31 07:11:30|2445.17|2436.47|2445.12|2436.42|2445.24|2436.54|2445.07|2436.37|39
1627715500000|2021-07-31 07:11:40|2445.1|2436.4|2445.04|2436.34|2445.23|2436.53|2445.04|2436.34|28
1627715510000|2021-07-31 07:11:50|2445.03|2436.33|2445.08|2436.38|2445.11|2436.41|2445.02|2436.32|31
1627715520000|2021-07-31 07:12:00|2445.07|2436.37|2445.09|2436.39|2445.12|2436.42|2445.07|2436.37|27
1627715530000|2021-07-31 07:12:10|2445.17|2436.47|2445.94|2437.24|2445.97|2437.27|2445.17|2436.47|34
1627715540000|2021-07-31 07:12:20|2445.93|2437.23|2446.18|2437.48|2446.18|2437.48|2445.91|2437.21|22
1627715550000|2021-07-31 07:12:30|2446.15|2437.45|2446.2|2437.5|2446.2|2437.5|2446.06|2437.36|32
1627715560000|2021-07-31 07:12:40|2446.19|2437.49|2446.02|2437.32|2446.2|2437.5|2445.94|2437.24|23
1627715570000|2021-07-31 07:12:50|2446.01|2437.31|2446.34|2437.64|2446.34|2437.64|2445.88|2437.18|29
1627715580000|2021-07-31 07:13:00|2446.31|2437.61|2448.41|2439.71|2448.44|2439.74|2446.1|2437.4|29
1627715590000|2021-07-31 07:13:10|2448.4|2439.7|2448.16|2439.46|2448.43|2439.73|2448.03|2439.33|28
1627715600000|2021-07-31 07:13:20|2448.17|2439.47|2448.47|2439.77|2448.47|2439.77|2448.15|2439.45|22
1627715610000|2021-07-31 07:13:30|2448.45|2439.75|2451.18|2442.48|2451.18|2442.48|2448.41|2439.71|38
1627715620000|2021-07-31 07:13:40|2451.27|2442.57|2450.99|2442.29|2451.69|2442.99|2450.83|2442.13|36
1627715630000|2021-07-31 07:13:50|2450.82|2442.12|2449.74|2441.04|2450.82|2442.12|2449.48|2440.78|38
1627715640000|2021-07-31 07:14:00|2449.69|2440.99|2449.75|2441.05|2449.81|2441.11|2449.61|2440.91|35
1627715650000|2021-07-31 07:14:10|2449.74|2441.04|2450.75|2442.05|2450.76|2442.06|2449.55|2440.85|31
1627715660000|2021-07-31 07:14:20|2450.76|2442.06|2450.85|2442.15|2450.85|2442.15|2450.74|2442.04|24
1627715670000|2021-07-31 07:14:30|2450.89|2442.19|2451.15|2442.45|2451.16|2442.46|2450.88|2442.18|29
1627715680000|2021-07-31 07:14:40|2451.2|2442.5|2450.08|2441.38|2451.21|2442.51|2450.02|2441.32|31
1627715690000|2021-07-31 07:14:50|2450.04|2441.34|2450.12|2441.42|2450.33|2441.63|2450.04|2441.34|29
1627715700000|2021-07-31 07:15:00|2450.09|2441.39|2450.61|2441.91|2450.82|2442.12|2450.09|2441.39|21
1627715710000|2021-07-31 07:15:10|2450.58|2441.88|2450.7|2442|2450.7|2442|2450.58|2441.88|12
1627715720000|2021-07-31 07:15:20|2450.71|2442.01|2450.1|2441.4|2450.71|2442.01|2449.77|2441.07|30
1627715730000|2021-07-31 07:15:30|2450.17|2441.47|2449.21|2440.51|2450.17|2441.47|2449.21|2440.51|26
1627715740000|2021-07-31 07:15:40|2449.2|2440.5|2448.53|2439.83|2449.2|2440.5|2448.46|2439.76|23
1627715750000|2021-07-31 07:15:50|2448.65|2439.95|2448.07|2439.37|2449.07|2440.37|2448.07|2439.37|30
1627715760000|2021-07-31 07:16:00|2448.08|2439.38|2447.48|2438.78|2448.15|2439.45|2447.48|2438.78|37
1627715770000|2021-07-31 07:16:10|2447.46|2438.76|2447.12|2438.42|2447.53|2438.83|2447.08|2438.38|35
1627715780000|2021-07-31 07:16:20|2447.18|2438.48|2446.9|2438.2|2447.46|2438.76|2446.82|2438.12|27
1627715790000|2021-07-31 07:16:30|2446.99|2438.29|2446.79|2438.09|2446.99|2438.29|2446.72|2438.02|24
1627715800000|2021-07-31 07:16:40|2446.8|2438.1|2446.09|2437.39|2446.8|2438.1|2446.09|2437.39|23
1627715810000|2021-07-31 07:16:50|2446.41|2437.71|2446.1|2437.4|2446.41|2437.71|2446.04|2437.34|24
1627715820000|2021-07-31 07:17:00|2446.11|2437.41|2445.53|2436.83|2446.12|2437.42|2445.45|2436.75|26
1627715830000|2021-07-31 07:17:10|2445.62|2436.92|2446.23|2437.53|2446.23|2437.53|2445.58|2436.88|26
1627715840000|2021-07-31 07:17:20|2446.22|2437.52|2446.11|2437.41|2446.22|2437.52|2446.04|2437.34|23
1627715850000|2021-07-31 07:17:30|2446.09|2437.39|2447.33|2438.63|2447.33|2438.63|2446.03|2437.33|18
1627715860000|2021-07-31 07:17:40|2447.31|2438.61|2446.82|2438.12|2447.31|2438.61|2446.78|2438.08|29
1627715870000|2021-07-31 07:17:50|2446.92|2438.22|2446.98|2438.28|2447.01|2438.31|2446.9|2438.2|22
1627715880000|2021-07-31 07:18:00|2447.04|2438.34|2447.77|2439.07|2448.22|2439.52|2447.04|2438.34|29
1627715890000|2021-07-31 07:18:10|2447.78|2439.08|2447.2|2438.5|2447.82|2439.12|2447.2|2438.5|34
1627715900000|2021-07-31 07:18:20|2447.22|2438.52|2447.39|2438.69|2447.42|2438.72|2447.12|2438.42|26
1627715910000|2021-07-31 07:18:30|2447.42|2438.72|2447.32|2438.62|2447.54|2438.84|2447.29|2438.59|27
1627715920000|2021-07-31 07:18:40|2447.35|2438.65|2447.77|2439.07|2447.77|2439.07|2447.35|2438.65|17
1627715930000|2021-07-31 07:18:50|2447.76|2439.06|2448.5|2439.8|2448.5|2439.8|2447.73|2439.03|18
1627715940000|2021-07-31 07:19:00|2448.6|2439.9|2448.54|2439.84|2448.91|2440.21|2448.52|2439.82|27
1627715950000|2021-07-31 07:19:10|2448.53|2439.83|2448.53|2439.83|2448.53|2439.83|2448.51|2439.81|5
1627715960000|2021-07-31 07:19:20|2448.51|2439.81|2448.68|2439.98|2448.68|2439.98|2448.41|2439.71|13
1627715970000|2021-07-31 07:19:30|2448.67|2439.97|2448.16|2439.46|2448.67|2439.97|2448.16|2439.46|25
1627715980000|2021-07-31 07:19:40|2448.18|2439.48|2448.28|2439.58|2448.34|2439.64|2448.18|2439.48|20
1627715990000|2021-07-31 07:19:50|2448.26|2439.56|2447.91|2439.21|2448.26|2439.56|2447.87|2439.17|27
1627716000000|2021-07-31 07:20:00|2447.94|2439.24|2448.21|2439.51|2448.34|2439.64|2447.77|2439.07|29
1627716010000|2021-07-31 07:20:10|2448.26|2439.56|2447.72|2439.02|2448.26|2439.56|2447.66|2438.96|20
1627716020000|2021-07-31 07:20:20|2447.77|2439.07|2447.6|2438.9|2447.78|2439.08|2447.6|2438.9|23
1627716030000|2021-07-31 07:20:30|2447.65|2438.95|2447.56|2438.86|2447.71|2439.01|2447.56|2438.86|16
1627716040000|2021-07-31 07:20:40|2447.63|2438.93|2446.85|2438.15|2447.63|2438.93|2446.85|2438.15|26
1627716050000|2021-07-31 07:20:50|2446.76|2438.06|2446.43|2437.73|2446.76|2438.06|2446.34|2437.64|19
1627716060000|2021-07-31 07:21:00|2446.41|2437.71|2446.41|2437.71|2446.43|2437.73|2446.38|2437.68|12
1627716070000|2021-07-31 07:21:10|2446.42|2437.72|2446.4|2437.7|2446.42|2437.72|2446.37|2437.67|11
1627716080000|2021-07-31 07:21:20|2446.38|2437.68|2445.75|2437.05|2446.4|2437.7|2445.6|2436.9|21
1627716090000|2021-07-31 07:21:30|2445.74|2437.04|2445.64|2436.94|2445.74|2437.04|2445.6|2436.9|17
1627716100000|2021-07-31 07:21:40|2445.65|2436.95|2445.54|2436.84|2445.81|2437.11|2445.53|2436.83|20
1627716110000|2021-07-31 07:21:50|2445.51|2436.81|2445.27|2436.57|2445.51|2436.81|2445.21|2436.51|17
1627716120000|2021-07-31 07:22:00|2445.35|2436.65|2445.26|2436.56|2445.35|2436.65|2445.24|2436.54|5
1627716130000|2021-07-31 07:22:10|2445.23|2436.53|2445.26|2436.56|2445.34|2436.64|2445.18|2436.48|15
1627716140000|2021-07-31 07:22:20|2445.27|2436.57|2447|2438.3|2447|2438.3|2445.25|2436.55|27
1627716150000|2021-07-31 07:22:30|2446.99|2438.29|2447.09|2438.39|2447.44|2438.74|2446.99|2438.29|26
1627716160000|2021-07-31 07:22:40|2447.1|2438.4|2447.06|2438.36|2447.1|2438.4|2446.92|2438.22|20
1627716170000|2021-07-31 07:22:50|2447.04|2438.34|2446.5|2437.8|2447.04|2438.34|2446.49|2437.79|29
1627716180000|2021-07-31 07:23:00|2446.52|2437.82|2446.02|2437.32|2446.8|2438.1|2445.92|2437.22|19
1627716190000|2021-07-31 07:23:10|2445.88|2437.18|2445.8|2437.1|2445.96|2437.26|2445.7|2437|32
1627716200000|2021-07-31 07:23:20|2445.79|2437.09|2445.73|2437.03|2445.81|2437.11|2445.68|2436.98|15
1627716210000|2021-07-31 07:23:30|2445.65|2436.95|2445.66|2436.96|2445.68|2436.98|2445.64|2436.94|7
1627716220000|2021-07-31 07:23:40|2445.68|2436.98|2445.49|2436.79|2445.68|2436.98|2445.49|2436.79|18
1627716230000|2021-07-31 07:23:50|2445.46|2436.76|2445.55|2436.85|2445.62|2436.92|2445.38|2436.68|27
1627716240000|2021-07-31 07:24:00|2445.57|2436.87|2445.17|2436.47|2445.57|2436.87|2445.11|2436.41|26
1627716250000|2021-07-31 07:24:10|2445.18|2436.48|2445.05|2436.35|2445.2|2436.5|2445.05|2436.35|13
1627716260000|2021-07-31 07:24:20|2445.13|2436.43|2445.35|2436.65|2445.35|2436.65|2445.13|2436.43|14
1627716270000|2021-07-31 07:24:30|2445.42|2436.72|2445.4|2436.7|2445.53|2436.83|2445.4|2436.7|7
1627716280000|2021-07-31 07:24:40|2445.51|2436.81|2445.55|2436.85|2445.55|2436.85|2445.51|2436.81|10
1627716290000|2021-07-31 07:24:50|2445.56|2436.86|2445.53|2436.83|2445.61|2436.91|2445.5|2436.8|19
1627716300000|2021-07-31 07:25:00|2445.54|2436.84|2445.24|2436.54|2445.64|2436.94|2445.24|2436.54|19
1627716310000|2021-07-31 07:25:10|2445.25|2436.55|2445.53|2436.83|2445.55|2436.85|2445.25|2436.55|18
1627716320000|2021-07-31 07:25:20|2445.52|2436.82|2445.29|2436.59|2445.55|2436.85|2445.26|2436.56|18
1627716330000|2021-07-31 07:25:30|2445.28|2436.58|2445.12|2436.42|2445.35|2436.65|2445.08|2436.38|11
1627716340000|2021-07-31 07:25:40|2445.09|2436.39|2444.82|2436.12|2445.09|2436.39|2444.7|2436|26
1627716350000|2021-07-31 07:25:50|2444.62|2435.92|2444.91|2436.21|2445.26|2436.56|2444.47|2435.77|35
1627716360000|2021-07-31 07:26:00|2445.01|2436.31|2445.57|2436.87|2445.73|2437.03|2445.01|2436.31|36
1627716370000|2021-07-31 07:26:10|2445.55|2436.85|2445.52|2436.82|2445.58|2436.88|2445.45|2436.75|22
1627716380000|2021-07-31 07:26:20|2445.53|2436.83|2445.26|2436.56|2445.53|2436.83|2445.1|2436.4|36
1627716390000|2021-07-31 07:26:30|2445.25|2436.55|2445.22|2436.52|2445.38|2436.68|2445.14|2436.44|35
1627716400000|2021-07-31 07:26:40|2445.18|2436.48|2445.01|2436.31|2445.25|2436.55|2444.96|2436.26|29
1627716410000|2021-07-31 07:26:50|2444.99|2436.29|2444.63|2435.93|2445.16|2436.46|2444.48|2435.78|20
1627716420000|2021-07-31 07:27:00|2444.61|2435.91|2445.45|2436.75|2445.5|2436.8|2444.61|2435.91|23
1627716430000|2021-07-31 07:27:10|2445.51|2436.81|2445.5|2436.8|2445.6|2436.9|2445.45|2436.75|16
1627716440000|2021-07-31 07:27:20|2445.51|2436.81|2446.08|2437.38|2446.08|2437.38|2445.49|2436.79|10
1627716450000|2021-07-31 07:27:30|2446.12|2437.42|2446.23|2437.53|2446.29|2437.59|2446.11|2437.41|23
1627716460000|2021-07-31 07:27:40|2446.21|2437.51|2445.96|2437.26|2446.38|2437.68|2445.95|2437.25|27
1627716470000|2021-07-31 07:27:50|2445.95|2437.25|2445.96|2437.26|2446.02|2437.32|2445.79|2437.09|27
1627716480000|2021-07-31 07:28:00|2445.98|2437.28|2446.06|2437.36|2446.18|2437.48|2445.98|2437.28|26
1627716490000|2021-07-31 07:28:10|2446.07|2437.37|2446.37|2437.67|2446.52|2437.82|2446.07|2437.37|28
1627716500000|2021-07-31 07:28:20|2446.34|2437.64|2447.85|2439.15|2447.85|2439.15|2446.09|2437.39|31
1627716510000|2021-07-31 07:28:30|2447.87|2439.17|2447.6|2438.9|2447.87|2439.17|2447.56|2438.86|30
1627716520000|2021-07-31 07:28:40|2447.61|2438.91|2448.1|2439.4|2448.1|2439.4|2447.57|2438.87|34
1627716530000|2021-07-31 07:28:50|2448.17|2439.47|2447.84|2439.14|2448.19|2439.49|2447.8|2439.1|30
1627716540000|2021-07-31 07:29:00|2447.85|2439.15|2447.93|2439.23|2448.04|2439.34|2447.84|2439.14|32
1627716550000|2021-07-31 07:29:10|2447.95|2439.25|2447.81|2439.11|2448.07|2439.37|2447.68|2438.98|30
1627716560000|2021-07-31 07:29:20|2447.77|2439.07|2446.85|2438.15|2447.83|2439.13|2446.75|2438.05|34
1627716570000|2021-07-31 07:29:30|2446.86|2438.16|2446.64|2437.94|2446.93|2438.23|2446.59|2437.89|29
1627716580000|2021-07-31 07:29:40|2446.71|2438.01|2446.55|2437.85|2446.73|2438.03|2446.13|2437.43|31
1627716590000|2021-07-31 07:29:50|2446.58|2437.88|2447.06|2438.36|2447.72|2439.02|2446.58|2437.88|36
1627716600000|2021-07-31 07:30:00|2447.01|2438.31|2448.46|2439.76|2448.59|2439.89|2446.91|2438.21|30
1627716610000|2021-07-31 07:30:10|2448.48|2439.78|2448.84|2440.14|2448.9|2440.2|2448.46|2439.76|24
1627716620000|2021-07-31 07:30:20|2448.83|2440.13|2448.72|2440.02|2448.83|2440.13|2448.5|2439.8|31
1627716630000|2021-07-31 07:30:30|2448.74|2440.04|2448.77|2440.07|2448.78|2440.08|2448.64|2439.94|29
1627716640000|2021-07-31 07:30:40|2448.74|2440.04|2449.11|2440.41|2449.18|2440.48|2448.74|2440.04|28
1627716650000|2021-07-31 07:30:50|2449.12|2440.42|2449.2|2440.5|2449.22|2440.52|2448.87|2440.17|30
1627716660000|2021-07-31 07:31:00|2449.14|2440.44|2447.84|2439.14|2449.15|2440.45|2447.71|2439.01|31
1627716670000|2021-07-31 07:31:10|2447.8|2439.1|2448.13|2439.43|2448.23|2439.53|2447.8|2439.1|32
1627716680000|2021-07-31 07:31:20|2448.09|2439.39|2447.87|2439.17|2448.14|2439.44|2447.87|2439.17|36
1627716690000|2021-07-31 07:31:30|2447.82|2439.12|2447.59|2438.89|2447.82|2439.12|2447.29|2438.59|32
1627716700000|2021-07-31 07:31:40|2447.58|2438.88|2447.93|2439.23|2447.93|2439.23|2447.57|2438.87|32
1627716710000|2021-07-31 07:31:50|2448.12|2439.42|2448.92|2440.22|2449.31|2440.61|2448.04|2439.34|34
1627716720000|2021-07-31 07:32:00|2448.93|2440.23|2449.04|2440.34|2449.13|2440.43|2448.86|2440.16|34
1627716730000|2021-07-31 07:32:10|2449.06|2440.36|2448.98|2440.28|2449.14|2440.44|2448.94|2440.24|31
1627716740000|2021-07-31 07:32:20|2448.96|2440.26|2449.24|2440.54|2449.24|2440.54|2448.96|2440.26|10
1627716750000|2021-07-31 07:32:30|2449.26|2440.56|2449.17|2440.47|2449.32|2440.62|2449.17|2440.47|15
1627716760000|2021-07-31 07:32:40|2449.16|2440.46|2448.81|2440.11|2449.16|2440.46|2448.71|2440.01|26
1627716770000|2021-07-31 07:32:50|2448.76|2440.06|2448.9|2440.2|2449.03|2440.33|2448.76|2440.06|29
1627716780000|2021-07-31 07:33:00|2448.94|2440.24|2448.39|2439.69|2448.99|2440.29|2448.39|2439.69|31
1627716790000|2021-07-31 07:33:10|2448.33|2439.63|2448.1|2439.4|2448.42|2439.72|2447.99|2439.29|32
1627716800000|2021-07-31 07:33:20|2448.07|2439.37|2448.21|2439.51|2448.25|2439.55|2448.06|2439.36|34
1627716810000|2021-07-31 07:33:30|2448.2|2439.5|2448.87|2440.17|2448.87|2440.17|2448.17|2439.47|32
1627716820000|2021-07-31 07:33:40|2448.86|2440.16|2449.04|2440.34|2449.04|2440.34|2448.86|2440.16|36
1627716830000|2021-07-31 07:33:50|2448.96|2440.26|2448.85|2440.15|2448.97|2440.27|2448.7|2440|29
1627716840000|2021-07-31 07:34:00|2448.83|2440.13|2447.79|2439.09|2448.85|2440.15|2447.55|2438.85|31
1627716850000|2021-07-31 07:34:10|2447.77|2439.07|2448.46|2439.76|2448.46|2439.76|2447.63|2438.93|29
1627716860000|2021-07-31 07:34:20|2448.43|2439.73|2449.21|2440.51|2449.22|2440.52|2448.43|2439.73|23
1627716870000|2021-07-31 07:34:30|2449.23|2440.53|2449.32|2440.62|2449.51|2440.81|2449.19|2440.49|22
1627716880000|2021-07-31 07:34:40|2449.37|2440.67|2449.23|2440.53|2449.7|2441|2449.2|2440.5|27
1627716890000|2021-07-31 07:34:50|2449.24|2440.54|2449.58|2440.88|2449.77|2441.07|2449.24|2440.54|15
1627716900000|2021-07-31 07:35:00|2449.59|2440.89|2449.42|2440.72|2449.62|2440.92|2449.35|2440.65|27
1627716910000|2021-07-31 07:35:10|2449.43|2440.73|2449.43|2440.73|2449.51|2440.81|2449.26|2440.56|19
1627716920000|2021-07-31 07:35:20|2449.41|2440.71|2449.28|2440.58|2449.41|2440.71|2449.25|2440.55|30
1627716930000|2021-07-31 07:35:30|2449.02|2440.32|2448.52|2439.82|2449.02|2440.32|2448.45|2439.75|28
1627716940000|2021-07-31 07:35:40|2448.54|2439.84|2448.53|2439.83|2448.59|2439.89|2448.51|2439.81|26
1627716950000|2021-07-31 07:35:50|2448.52|2439.82|2448.34|2439.64|2448.55|2439.85|2448.23|2439.53|34
1627716960000|2021-07-31 07:36:00|2448.37|2439.67|2447.98|2439.28|2448.47|2439.77|2447.91|2439.21|31
1627716970000|2021-07-31 07:36:10|2448.01|2439.31|2447.48|2438.78|2448.01|2439.31|2447.48|2438.78|32
1627716980000|2021-07-31 07:36:20|2447.58|2438.88|2447.51|2438.81|2447.62|2438.92|2447.49|2438.79|31
1627716990000|2021-07-31 07:36:30|2447.5|2438.8|2447.54|2438.84|2447.57|2438.87|2447.43|2438.73|29
1627717000000|2021-07-31 07:36:40|2447.53|2438.83|2447.07|2438.37|2447.53|2438.83|2446.9|2438.2|32
1627717010000|2021-07-31 07:36:50|2447.11|2438.41|2447.06|2438.36|2447.11|2438.41|2446.91|2438.21|31
1627717020000|2021-07-31 07:37:00|2447.07|2438.37|2446.77|2438.07|2447.12|2438.42|2446.76|2438.06|25
1627717030000|2021-07-31 07:37:10|2446.75|2438.05|2446.83|2438.13|2446.85|2438.15|2446.65|2437.95|29
1627717040000|2021-07-31 07:37:20|2446.85|2438.15|2446.61|2437.91|2446.85|2438.15|2446.47|2437.77|14
1627717050000|2021-07-31 07:37:30|2446.52|2437.82|2446.46|2437.76|2446.53|2437.83|2446.43|2437.73|13
1627717060000|2021-07-31 07:37:40|2446.47|2437.77|2446.42|2437.72|2446.47|2437.77|2446.39|2437.69|14
1627717070000|2021-07-31 07:37:50|2446.63|2437.93|2446.71|2438.01|2446.71|2438.01|2446.26|2437.56|27
1627717080000|2021-07-31 07:38:00|2446.64|2437.94|2446.23|2437.53|2446.79|2438.09|2446.16|2437.46|33
1627717090000|2021-07-31 07:38:10|2446.19|2437.49|2445.55|2436.85|2446.24|2437.54|2445.46|2436.76|34
1627717100000|2021-07-31 07:38:20|2445.54|2436.84|2445.91|2437.21|2446.33|2437.63|2445.54|2436.84|33
1627717110000|2021-07-31 07:38:30|2446.02|2437.32|2445.83|2437.13|2446.03|2437.33|2445.79|2437.09|31
1627717120000|2021-07-31 07:38:40|2445.99|2437.29|2446|2437.3|2446.15|2437.45|2445.93|2437.23|27
1627717130000|2021-07-31 07:38:50|2445.98|2437.28|2445.87|2437.17|2446.05|2437.35|2445.85|2437.15|19
1627717140000|2021-07-31 07:39:00|2445.86|2437.16|2447.29|2438.59|2447.41|2438.71|2445.86|2437.16|32
1627717150000|2021-07-31 07:39:10|2447.28|2438.58|2447.22|2438.52|2447.37|2438.67|2446.86|2438.16|33
1627717160000|2021-07-31 07:39:20|2447.11|2438.41|2447.22|2438.52|2447.26|2438.56|2447.11|2438.41|26
1627717170000|2021-07-31 07:39:30|2447.23|2438.53|2447.14|2438.44|2447.27|2438.57|2447.11|2438.41|31
1627717180000|2021-07-31 07:39:40|2447.13|2438.43|2447.83|2439.13|2447.96|2439.26|2447.11|2438.41|34
1627717190000|2021-07-31 07:39:50|2447.8|2439.1|2448.02|2439.32|2448.15|2439.45|2447.8|2439.1|34
1627717200000|2021-07-31 07:40:00|2448.07|2439.37|2448.33|2439.63|2448.33|2439.63|2448.07|2439.37|18
1627717210000|2021-07-31 07:40:10|2448.32|2439.62|2448.64|2439.94|2448.64|2439.94|2448.24|2439.54|12
1627717220000|2021-07-31 07:40:20|2448.63|2439.93|2448.18|2439.48|2449.56|2440.86|2448.05|2439.35|33
1627717230000|2021-07-31 07:40:30|2448.19|2439.49|2448.24|2439.54|2448.33|2439.63|2448.1|2439.4|29
1627717240000|2021-07-31 07:40:40|2448.16|2439.46|2447.62|2438.92|2448.21|2439.51|2447.62|2438.92|33
1627717250000|2021-07-31 07:40:50|2447.65|2438.95|2447.61|2438.91|2447.77|2439.07|2447.56|2438.86|31
1627717260000|2021-07-31 07:41:00|2447.57|2438.87|2446.92|2438.22|2447.6|2438.9|2446.83|2438.13|36
1627717270000|2021-07-31 07:41:10|2446.89|2438.19|2447.02|2438.32|2447.53|2438.83|2446.87|2438.17|36
1627717280000|2021-07-31 07:41:20|2447|2438.3|2446.61|2437.91|2447.26|2438.56|2446.56|2437.86|33
1627717290000|2021-07-31 07:41:30|2446.62|2437.92|2446.63|2437.93|2446.72|2438.02|2446.62|2437.92|20
1627717300000|2021-07-31 07:41:40|2446.66|2437.96|2446.73|2438.03|2446.73|2438.03|2446.63|2437.93|25
1627717310000|2021-07-31 07:41:50|2446.72|2438.02|2447.41|2438.71|2447.41|2438.71|2446.72|2438.02|17
1627717320000|2021-07-31 07:42:00|2447.58|2438.88|2447.87|2439.17|2447.94|2439.24|2447.58|2438.88|27
1627717330000|2021-07-31 07:42:10|2447.91|2439.21|2447.21|2438.51|2447.94|2439.24|2447.13|2438.43|31
1627717340000|2021-07-31 07:42:20|2447.2|2438.5|2446.7|2438|2447.26|2438.56|2446.62|2437.92|27
1627717350000|2021-07-31 07:42:30|2446.69|2437.99|2446.7|2438|2447.02|2438.32|2446.56|2437.86|36
1627717360000|2021-07-31 07:42:40|2446.66|2437.96|2446.58|2437.88|2446.77|2438.07|2446.54|2437.84|33
1627717370000|2021-07-31 07:42:50|2446.57|2437.87|2446.72|2438.02|2446.75|2438.05|2446.53|2437.83|29
1627717380000|2021-07-31 07:43:00|2446.74|2438.04|2446.64|2437.94|2446.74|2438.04|2446.54|2437.84|20
1627717390000|2021-07-31 07:43:10|2446.67|2437.97|2447|2438.3|2447|2438.3|2446.58|2437.88|29
1627717400000|2021-07-31 07:43:20|2447.01|2438.31|2447.6|2438.9|2447.6|2438.9|2447.01|2438.31|32
1627717410000|2021-07-31 07:43:30|2447.59|2438.89|2447.51|2438.81|2447.63|2438.93|2447.44|2438.74|24
1627717420000|2021-07-31 07:43:40|2447.45|2438.75|2447.76|2439.06|2447.76|2439.06|2447.44|2438.74|21
1627717430000|2021-07-31 07:43:50|2447.71|2439.01|2447.66|2438.96|2448.04|2439.34|2447.63|2438.93|30
1627717440000|2021-07-31 07:44:00|2447.68|2438.98|2447.75|2439.05|2447.77|2439.07|2447.59|2438.89|22
1627717450000|2021-07-31 07:44:10|2447.72|2439.02|2447.5|2438.8|2448.07|2439.37|2447.5|2438.8|26
1627717460000|2021-07-31 07:44:20|2447.45|2438.75|2447.7|2439|2447.78|2439.08|2447.45|2438.75|27
1627717470000|2021-07-31 07:44:30|2447.68|2438.98|2447.79|2439.09|2447.79|2439.09|2447.68|2438.98|23
1627717480000|2021-07-31 07:44:40|2447.76|2439.06|2448.05|2439.35|2448.07|2439.37|2447.76|2439.06|27
1627717490000|2021-07-31 07:44:50|2448.06|2439.36|2448.07|2439.37|2448.07|2439.37|2448.02|2439.32|17
1627717500000|2021-07-31 07:45:00|2448.03|2439.33|2447.95|2439.25|2448.07|2439.37|2447.94|2439.24|27
1627717510000|2021-07-31 07:45:10|2447.99|2439.29|2447.9|2439.2|2448|2439.3|2447.83|2439.13|27
1627717520000|2021-07-31 07:45:20|2448|2439.3|2448.23|2439.53|2448.31|2439.61|2448|2439.3|23
1627717530000|2021-07-31 07:45:30|2448.24|2439.54|2448.17|2439.47|2448.4|2439.7|2448.15|2439.45|22
1627717540000|2021-07-31 07:45:40|2448.16|2439.46|2448.36|2439.66|2448.46|2439.76|2448.11|2439.41|27
1627717550000|2021-07-31 07:45:50|2448.4|2439.7|2448.6|2439.9|2448.62|2439.92|2448.37|2439.67|27
1627717560000|2021-07-31 07:46:00|2448.63|2439.93|2448.66|2439.96|2448.74|2440.04|2448.53|2439.83|31
1627717570000|2021-07-31 07:46:10|2448.65|2439.95|2448.82|2440.12|2449.17|2440.47|2448.63|2439.93|32
1627717580000|2021-07-31 07:46:20|2448.78|2440.08|2448.82|2440.12|2448.91|2440.21|2448.74|2440.04|33
1627717590000|2021-07-31 07:46:30|2448.83|2440.13|2448.78|2440.08|2448.86|2440.16|2448.75|2440.05|21
1627717600000|2021-07-31 07:46:40|2448.79|2440.09|2449.74|2441.04|2449.74|2441.04|2448.79|2440.09|31
1627717610000|2021-07-31 07:46:50|2449.73|2441.03|2449.85|2441.15|2449.85|2441.15|2449.69|2440.99|26
1627717620000|2021-07-31 07:47:00|2449.83|2441.13|2449.85|2441.15|2449.86|2441.16|2449.75|2441.05|29
1627717630000|2021-07-31 07:47:10|2449.84|2441.14|2449.92|2441.22|2449.93|2441.23|2449.79|2441.09|23
1627717640000|2021-07-31 07:47:20|2449.94|2441.24|2449.88|2441.18|2449.96|2441.26|2449.87|2441.17|24
1627717650000|2021-07-31 07:47:30|2449.84|2441.14|2451.02|2442.32|2451.13|2442.43|2449.83|2441.13|28
1627717660000|2021-07-31 07:47:40|2451.01|2442.31|2451.71|2443.01|2451.75|2443.05|2450.87|2442.17|29
1627717670000|2021-07-31 07:47:50|2451.73|2443.03|2451.7|2443|2451.77|2443.07|2451.56|2442.86|31
1627717680000|2021-07-31 07:48:00|2451.68|2442.98|2449.02|2440.32|2451.68|2442.98|2449.02|2440.32|36
1627717690000|2021-07-31 07:48:10|2449.03|2440.33|2449.21|2440.51|2449.26|2440.56|2449.03|2440.33|26
1627717700000|2021-07-31 07:48:20|2449.23|2440.53|2449.28|2440.58|2449.51|2440.81|2449.21|2440.51|28
1627717710000|2021-07-31 07:48:30|2449.32|2440.62|2449.52|2440.82|2449.53|2440.83|2449.24|2440.54|24
1627717720000|2021-07-31 07:48:40|2449.5|2440.8|2449.7|2441|2449.75|2441.05|2449.47|2440.77|26
1627717730000|2021-07-31 07:48:50|2449.72|2441.02|2449.72|2441.02|2449.75|2441.05|2449.71|2441.01|22
1627717740000|2021-07-31 07:49:00|2449.71|2441.01|2449.63|2440.93|2449.75|2441.05|2449.42|2440.72|26
1627717750000|2021-07-31 07:49:10|2449.61|2440.91|2449.48|2440.78|2449.62|2440.92|2449.47|2440.77|23
1627717760000|2021-07-31 07:49:20|2449.47|2440.77|2449.06|2440.36|2449.48|2440.78|2448.95|2440.25|13
1627717770000|2021-07-31 07:49:30|2448.95|2440.25|2448.12|2439.42|2449.02|2440.32|2448.07|2439.37|32
1627717780000|2021-07-31 07:49:40|2448.19|2439.49|2448.2|2439.5|2448.26|2439.56|2448.1|2439.4|24
1627717790000|2021-07-31 07:49:50|2448.18|2439.48|2448.23|2439.53|2448.24|2439.54|2447.99|2439.29|26
1627717800000|2021-07-31 07:50:00|2448.24|2439.54|2449.38|2440.68|2449.41|2440.71|2448.24|2439.54|32
1627717810000|2021-07-31 07:50:10|2449.35|2440.65|2449.36|2440.66|2449.36|2440.66|2449.11|2440.41|27
1627717820000|2021-07-31 07:50:20|2449.38|2440.68|2449.08|2440.38|2449.39|2440.69|2449.08|2440.38|32
1627717830000|2021-07-31 07:50:30|2449.07|2440.37|2448.63|2439.93|2449.07|2440.37|2448.54|2439.84|33
1627717840000|2021-07-31 07:50:40|2448.61|2439.91|2448.23|2439.53|2448.65|2439.95|2448.23|2439.53|31
1627717850000|2021-07-31 07:50:50|2448.3|2439.6|2448.18|2439.48|2448.32|2439.62|2448.11|2439.41|34
1627717860000|2021-07-31 07:51:00|2448.17|2439.47|2448.24|2439.54|2448.28|2439.58|2448.17|2439.47|25
1627717870000|2021-07-31 07:51:10|2448.23|2439.53|2448.28|2439.58|2448.3|2439.6|2448.18|2439.48|14
1627717880000|2021-07-31 07:51:20|2448.26|2439.56|2447.2|2438.5|2448.28|2439.58|2447.2|2438.5|31
1627717890000|2021-07-31 07:51:30|2447.12|2438.42|2446.65|2437.95|2447.93|2439.23|2446.55|2437.85|37
1627717900000|2021-07-31 07:51:40|2446.51|2437.81|2446.66|2437.96|2446.76|2438.06|2446.46|2437.76|32
1627717910000|2021-07-31 07:51:50|2446.63|2437.93|2446.78|2438.08|2446.79|2438.09|2446.56|2437.86|29
1627717920000|2021-07-31 07:52:00|2446.73|2438.03|2448.5|2439.8|2448.55|2439.85|2446.72|2438.02|34
1627717930000|2021-07-31 07:52:10|2448.51|2439.81|2447.87|2439.17|2448.54|2439.84|2447.85|2439.15|23
1627717940000|2021-07-31 07:52:20|2447.88|2439.18|2447.44|2438.74|2447.91|2439.21|2447.4|2438.7|27
1627717950000|2021-07-31 07:52:30|2447.39|2438.69|2447.15|2438.45|2447.41|2438.71|2447.1|2438.4|33
1627717960000|2021-07-31 07:52:40|2447.13|2438.43|2446.77|2438.07|2447.15|2438.45|2446.76|2438.06|31
1627717970000|2021-07-31 07:52:50|2446.78|2438.08|2446.73|2438.03|2446.86|2438.16|2446.62|2437.92|27
1627717980000|2021-07-31 07:53:00|2446.75|2438.05|2447.11|2438.41|2447.12|2438.42|2446.74|2438.04|33
1627717990000|2021-07-31 07:53:10|2447.41|2438.71|2448.69|2439.99|2448.69|2439.99|2447.3|2438.6|29
1627718000000|2021-07-31 07:53:20|2448.77|2440.07|2448.69|2439.99|2448.77|2440.07|2448.69|2439.99|4
1627718010000|2021-07-31 07:53:30|2448.67|2439.97|2447.75|2439.05|2448.67|2439.97|2447.62|2438.92|27
1627718020000|2021-07-31 07:53:40|2447.76|2439.06|2447.67|2438.97|2447.79|2439.09|2447.56|2438.86|27
1627718030000|2021-07-31 07:53:50|2447.66|2438.96|2447.5|2438.8|2447.69|2438.99|2447.46|2438.76|20
1627718040000|2021-07-31 07:54:00|2447.49|2438.79|2446.5|2437.8|2447.49|2438.79|2446.45|2437.75|23
1627718050000|2021-07-31 07:54:10|2446.49|2437.79|2445.96|2437.26|2446.52|2437.82|2445.89|2437.19|21
1627718060000|2021-07-31 07:54:20|2446|2437.3|2446.72|2438.02|2446.82|2438.12|2445.94|2437.24|33
1627718070000|2021-07-31 07:54:30|2446.56|2437.86|2446.69|2437.99|2446.74|2438.04|2446.53|2437.83|29
1627718080000|2021-07-31 07:54:40|2446.72|2438.02|2446.6|2437.9|2446.75|2438.05|2446.55|2437.85|30
1627718090000|2021-07-31 07:54:50|2446.59|2437.89|2446.98|2438.28|2446.98|2438.28|2446.51|2437.81|32
1627718100000|2021-07-31 07:55:00|2446.85|2438.15|2447.68|2438.98|2448.2|2439.5|2446.85|2438.15|36
1627718110000|2021-07-31 07:55:10|2447.76|2439.06|2446.97|2438.27|2447.76|2439.06|2446.85|2438.15|30
1627718120000|2021-07-31 07:55:20|2446.89|2438.19|2447.17|2438.47|2447.19|2438.49|2446.89|2438.19|24
1627718130000|2021-07-31 07:55:30|2447.14|2438.44|2447.07|2438.37|2447.2|2438.5|2447.03|2438.33|27
1627718140000|2021-07-31 07:55:40|2447.08|2438.38|2445.84|2437.14|2447.08|2438.38|2445.74|2437.04|31
1627718150000|2021-07-31 07:55:50|2445.77|2437.07|2445.91|2437.21|2445.92|2437.22|2445.76|2437.06|30
1627718160000|2021-07-31 07:56:00|2445.83|2437.13|2445.84|2437.14|2445.93|2437.23|2445.78|2437.08|29
1627718170000|2021-07-31 07:56:10|2445.81|2437.11|2445.7|2437|2445.84|2437.14|2445.64|2436.94|24
1627718180000|2021-07-31 07:56:20|2445.68|2436.98|2445.69|2436.99|2445.71|2437.01|2445.66|2436.96|18
1627718190000|2021-07-31 07:56:30|2445.7|2437|2445.63|2436.93|2445.7|2437|2445.58|2436.88|15
1627718200000|2021-07-31 07:56:40|2445.62|2436.92|2445.49|2436.79|2445.62|2436.92|2445.35|2436.65|20
1627718210000|2021-07-31 07:56:50|2445.48|2436.78|2445.49|2436.79|2445.5|2436.8|2445.47|2436.77|10
1627718220000|2021-07-31 07:57:00|2445.5|2436.8|2446.57|2437.87|2447.04|2438.34|2445.5|2436.8|31
1627718230000|2021-07-31 07:57:10|2446.56|2437.86|2446.72|2438.02|2446.72|2438.02|2446.38|2437.68|26
1627718240000|2021-07-31 07:57:20|2446.73|2438.03|2446.75|2438.05|2446.84|2438.14|2446.66|2437.96|26
1627718250000|2021-07-31 07:57:30|2446.74|2438.04|2447.26|2438.56|2447.28|2438.58|2446.71|2438.01|30
1627718260000|2021-07-31 07:57:40|2447.27|2438.57|2446.84|2438.14|2447.29|2438.59|2446.81|2438.11|31
1627718270000|2021-07-31 07:57:50|2446.85|2438.15|2446.76|2438.06|2446.85|2438.15|2446.75|2438.05|16
1627718280000|2021-07-31 07:58:00|2446.64|2437.94|2446.7|2438|2446.74|2438.04|2446.6|2437.9|22
1627718290000|2021-07-31 07:58:10|2446.68|2437.98|2447.06|2438.36|2447.06|2438.36|2446.65|2437.95|29
1627718300000|2021-07-31 07:58:20|2447.05|2438.35|2447.08|2438.38|2447.12|2438.42|2446.88|2438.18|26
1627718310000|2021-07-31 07:58:30|2447.07|2438.37|2447.68|2438.98|2448.14|2439.44|2447.07|2438.37|27
1627718320000|2021-07-31 07:58:40|2447.74|2439.04|2447.58|2438.88|2447.89|2439.19|2447.58|2438.88|26
1627718330000|2021-07-31 07:58:50|2447.56|2438.86|2447.65|2438.95|2447.79|2439.09|2447.54|2438.84|27
1627718340000|2021-07-31 07:59:00|2447.64|2438.94|2447.81|2439.11|2447.88|2439.18|2447.64|2438.94|22
1627718350000|2021-07-31 07:59:10|2447.78|2439.08|2447.64|2438.94|2447.84|2439.14|2447.62|2438.92|34
1627718360000|2021-07-31 07:59:20|2447.73|2439.03|2447.87|2439.17|2447.89|2439.19|2447.63|2438.93|33
1627718370000|2021-07-31 07:59:30|2447.97|2439.27|2446.9|2438.2|2448.11|2439.41|2446.87|2438.17|31
1627718380000|2021-07-31 07:59:40|2446.82|2438.12|2446.75|2438.05|2446.9|2438.2|2446.71|2438.01|26
1627718390000|2021-07-31 07:59:50|2446.76|2438.06|2447.21|2438.51|2447.32|2438.62|2446.75|2438.05|37
1627718400000|2021-07-31 08:00:00|2447.13|2438.43|2446.84|2438.14|2447.13|2438.43|2446.82|2438.12|31
1627718410000|2021-07-31 08:00:10|2446.82|2438.12|2446.76|2438.06|2446.9|2438.2|2446.65|2437.95|29
1627718420000|2021-07-31 08:00:20|2446.74|2438.04|2445.39|2436.69|2446.77|2438.07|2445.26|2436.56|38
1627718430000|2021-07-31 08:00:30|2445.24|2436.54|2445.25|2436.55|2445.38|2436.68|2445.24|2436.54|34
1627718440000|2021-07-31 08:00:40|2445.23|2436.53|2445.22|2436.52|2445.25|2436.55|2445.11|2436.41|30
1627718450000|2021-07-31 08:00:50|2445.23|2436.53|2445.13|2436.43|2445.23|2436.53|2445.09|2436.39|33
1627718460000|2021-07-31 08:01:00|2445.14|2436.44|2446.29|2437.59|2446.57|2437.87|2445.1|2436.4|29
1627718470000|2021-07-31 08:01:10|2446.33|2437.63|2446.22|2437.52|2446.34|2437.64|2446.02|2437.32|35
1627718480000|2021-07-31 08:01:20|2446.2|2437.5|2446.32|2437.62|2446.34|2437.64|2446.18|2437.48|30
1627718490000|2021-07-31 08:01:30|2446.33|2437.63|2446.22|2437.52|2446.33|2437.63|2446.19|2437.49|26
1627718500000|2021-07-31 08:01:40|2446.23|2437.53|2446.2|2437.5|2446.3|2437.6|2446.14|2437.44|31
1627718510000|2021-07-31 08:01:50|2446.19|2437.49|2445.57|2436.87|2446.22|2437.52|2444.35|2435.65|35
1627718520000|2021-07-31 08:02:00|2445.64|2436.94|2448.65|2439.95|2448.7|2440|2445.61|2436.91|33
1627718530000|2021-07-31 08:02:10|2448.73|2440.03|2448.55|2439.85|2449.12|2440.42|2447.63|2438.93|39
1627718540000|2021-07-31 08:02:20|2448.73|2440.03|2450.06|2441.36|2450.07|2441.37|2448.69|2439.99|36
1627718550000|2021-07-31 08:02:30|2450.04|2441.34|2449.69|2440.99|2450.29|2441.59|2449.64|2440.94|33
1627718560000|2021-07-31 08:02:40|2449.7|2441|2449.73|2441.03|2449.79|2441.09|2449.59|2440.89|30
1627718570000|2021-07-31 08:02:50|2449.74|2441.04|2449.36|2440.66|2449.74|2441.04|2449.36|2440.66|9
1627718580000|2021-07-31 08:03:00|2449.37|2440.67|2449|2440.3|2449.47|2440.77|2448.99|2440.29|27
1627718590000|2021-07-31 08:03:10|2449.03|2440.33|2448.34|2439.64|2449.05|2440.35|2448.34|2439.64|25
1627718600000|2021-07-31 08:03:20|2448.15|2439.45|2448.19|2439.49|2448.25|2439.55|2447.73|2439.03|30
1627718610000|2021-07-31 08:03:30|2448.14|2439.44|2449|2440.3|2449.03|2440.33|2448.14|2439.44|21
1627718620000|2021-07-31 08:03:40|2448.99|2440.29|2449.73|2441.03|2449.83|2441.13|2448.93|2440.23|34
1627718630000|2021-07-31 08:03:50|2449.77|2441.07|2449.93|2441.23|2449.96|2441.26|2449.68|2440.98|33
1627718640000|2021-07-31 08:04:00|2449.96|2441.26|2448.96|2440.26|2449.99|2441.29|2448.96|2440.26|35
1627718650000|2021-07-31 08:04:10|2448.93|2440.23|2449.3|2440.6|2449.37|2440.67|2448.89|2440.19|33
1627718660000|2021-07-31 08:04:20|2449.32|2440.62|2450.2|2441.5|2450.2|2441.5|2449.23|2440.53|30
1627718670000|2021-07-31 08:04:30|2450.45|2441.75|2451.67|2442.97|2451.74|2443.04|2450.45|2441.75|36
1627718680000|2021-07-31 08:04:40|2452.09|2443.39|2453.57|2444.87|2453.68|2444.98|2452.09|2443.39|30
1627718690000|2021-07-31 08:04:50|2453.58|2444.88|2453.22|2444.52|2453.59|2444.89|2453.22|2444.52|35
1627718700000|2021-07-31 08:05:00|2453.26|2444.56|2455.7|2447|2456.39|2447.69|2453.22|2444.52|34
1627718710000|2021-07-31 08:05:10|2455.61|2446.91|2458.37|2449.67|2458.71|2450.01|2455.17|2446.47|37
1627718720000|2021-07-31 08:05:20|2458.51|2449.81|2457.67|2448.97|2458.63|2449.93|2457.43|2448.73|36
1627718730000|2021-07-31 08:05:30|2457.68|2448.98|2459.69|2450.99|2459.69|2450.99|2457|2448.3|27
1627718740000|2021-07-31 08:05:40|2459.93|2451.23|2460.96|2452.26|2461.38|2452.68|2459.93|2451.23|37
1627718750000|2021-07-31 08:05:50|2460.98|2452.28|2461.08|2452.38|2461.13|2452.43|2460.93|2452.23|28
1627718760000|2021-07-31 08:06:00|2461.06|2452.36|2459.15|2450.45|2461.19|2452.49|2459.1|2450.4|33
1627718770000|2021-07-31 08:06:10|2459.09|2450.39|2460.55|2451.85|2460.83|2452.13|2459.07|2450.37|32
1627718780000|2021-07-31 08:06:20|2460.53|2451.83|2459.49|2450.79|2460.53|2451.83|2459.37|2450.67|31
1627718790000|2021-07-31 08:06:30|2459.44|2450.74|2459.37|2450.67|2459.91|2451.21|2459.37|2450.67|26
1627718800000|2021-07-31 08:06:40|2459.21|2450.51|2458.56|2449.86|2459.21|2450.51|2458.47|2449.77|38
1627718810000|2021-07-31 08:06:50|2458.58|2449.88|2457.8|2449.1|2458.58|2449.88|2457.56|2448.86|34
1627718820000|2021-07-31 08:07:00|2457.77|2449.07|2460.65|2451.95|2460.71|2452.01|2457.77|2449.07|31
1627718830000|2021-07-31 08:07:10|2460.64|2451.94|2459.84|2451.14|2460.64|2451.94|2459.7|2451|33
1627718840000|2021-07-31 08:07:20|2459.81|2451.11|2460.6|2451.9|2460.65|2451.95|2459.79|2451.09|27
1627718850000|2021-07-31 08:07:30|2460.57|2451.87|2461.21|2452.51|2461.25|2452.55|2460.57|2451.87|33
1627718860000|2021-07-31 08:07:40|2461.17|2452.47|2461.21|2452.51|2461.38|2452.68|2461.1|2452.4|28
1627718870000|2021-07-31 08:07:50|2461.34|2452.64|2461.36|2452.66|2461.43|2452.73|2461.28|2452.58|23
1627718880000|2021-07-31 08:08:00|2461.41|2452.71|2461.43|2452.73|2461.49|2452.79|2461.34|2452.64|30
1627718890000|2021-07-31 08:08:10|2461.47|2452.77|2461.33|2452.63|2461.51|2452.81|2461.33|2452.63|21
1627718900000|2021-07-31 08:08:20|2461.35|2452.65|2461.01|2452.31|2461.35|2452.65|2461.01|2452.31|30
1627718910000|2021-07-31 08:08:30|2461|2452.3|2460.21|2451.51|2461|2452.3|2460.21|2451.51|25
1627718920000|2021-07-31 08:08:40|2460.09|2451.39|2460.71|2452.01|2460.71|2452.01|2460.01|2451.31|30
1627718930000|2021-07-31 08:08:50|2460.77|2452.07|2460.43|2451.73|2460.85|2452.15|2460.42|2451.72|29
1627718940000|2021-07-31 08:09:00|2460.42|2451.72|2462.05|2453.35|2462.05|2453.35|2460.41|2451.71|27
1627718950000|2021-07-31 08:09:10|2462.06|2453.36|2462.85|2454.15|2462.85|2454.15|2461.98|2453.28|30
1627718960000|2021-07-31 08:09:20|2463.02|2454.32|2463.25|2454.55|2463.26|2454.56|2463.02|2454.32|30
1627718970000|2021-07-31 08:09:30|2463.32|2454.62|2464.28|2455.58|2464.28|2455.58|2463.21|2454.51|29
1627718980000|2021-07-31 08:09:40|2464.3|2455.6|2464.21|2455.51|2465.69|2456.99|2463.78|2455.08|38
1627718990000|2021-07-31 08:09:50|2464.2|2455.5|2463.76|2455.06|2464.66|2455.96|2463.76|2455.06|30
1627719000000|2021-07-31 08:10:00|2463.74|2455.04|2463.67|2454.97|2463.8|2455.1|2463.49|2454.79|29
1627719010000|2021-07-31 08:10:10|2463.68|2454.98|2463.52|2454.82|2463.73|2455.03|2463.5|2454.8|26
1627719020000|2021-07-31 08:10:20|2463.53|2454.83|2463.09|2454.39|2463.53|2454.83|2461.8|2453.1|37
1627719030000|2021-07-31 08:10:30|2463.13|2454.43|2462.21|2453.51|2463.13|2454.43|2462.1|2453.4|31
1627719040000|2021-07-31 08:10:40|2462.16|2453.46|2462.5|2453.8|2462.74|2454.04|2462.07|2453.37|38
1627719050000|2021-07-31 08:10:50|2462.44|2453.74|2462.28|2453.58|2462.44|2453.74|2462.2|2453.5|30
1627719060000|2021-07-31 08:11:00|2462.27|2453.57|2461.61|2452.91|2462.39|2453.69|2461.56|2452.86|35
1627719070000|2021-07-31 08:11:10|2461.62|2452.92|2462.54|2453.84|2462.54|2453.84|2461.61|2452.91|37
1627719080000|2021-07-31 08:11:20|2462.51|2453.81|2462.35|2453.65|2462.53|2453.83|2462.32|2453.62|29
1627719090000|2021-07-31 08:11:30|2462.31|2453.61|2461.6|2452.9|2462.31|2453.61|2461.6|2452.9|36
1627719100000|2021-07-31 08:11:40|2461.62|2452.92|2461.56|2452.86|2461.63|2452.93|2461.53|2452.83|23
1627719110000|2021-07-31 08:11:50|2461.52|2452.82|2461.26|2452.56|2461.56|2452.86|2461.17|2452.47|20
1627719120000|2021-07-31 08:12:00|2461.25|2452.55|2462.42|2453.72|2462.51|2453.81|2461.22|2452.52|29
1627719130000|2021-07-31 08:12:10|2462.38|2453.68|2462.2|2453.5|2462.44|2453.74|2462.14|2453.44|29
1627719140000|2021-07-31 08:12:20|2462.17|2453.47|2461.42|2452.72|2462.18|2453.48|2461.42|2452.72|30
1627719150000|2021-07-31 08:12:30|2461.43|2452.73|2461.14|2452.44|2461.54|2452.84|2461.12|2452.42|30
1627719160000|2021-07-31 08:12:40|2461.11|2452.41|2462|2453.3|2462.21|2453.51|2461.08|2452.38|33
1627719170000|2021-07-31 08:12:50|2461.93|2453.23|2461.42|2452.72|2462.07|2453.37|2461.42|2452.72|29
1627719180000|2021-07-31 08:13:00|2461.32|2452.62|2461.85|2453.15|2461.88|2453.18|2461.3|2452.6|31
1627719190000|2021-07-31 08:13:10|2461.8|2453.1|2461.49|2452.79|2461.8|2453.1|2461.39|2452.69|33
1627719200000|2021-07-31 08:13:20|2461.43|2452.73|2461.37|2452.67|2461.53|2452.83|2461.34|2452.64|20
1627719210000|2021-07-31 08:13:30|2461.34|2452.64|2462.07|2453.37|2462.07|2453.37|2461.34|2452.64|29
1627719220000|2021-07-31 08:13:40|2462.05|2453.35|2461.78|2453.08|2462.09|2453.39|2461.66|2452.96|18
1627719230000|2021-07-31 08:13:50|2461.68|2452.98|2462.02|2453.32|2462.12|2453.42|2461.68|2452.98|25
1627719240000|2021-07-31 08:14:00|2462|2453.3|2462.64|2453.94|2462.84|2454.14|2461.98|2453.28|26
1627719250000|2021-07-31 08:14:10|2462.63|2453.93|2461.55|2452.85|2462.63|2453.93|2461.48|2452.78|30
1627719260000|2021-07-31 08:14:20|2461.56|2452.86|2461.47|2452.77|2461.57|2452.87|2461.4|2452.7|19
1627719270000|2021-07-31 08:14:30|2461.48|2452.78|2461.83|2453.13|2462|2453.3|2461.45|2452.75|27
1627719280000|2021-07-31 08:14:40|2461.68|2452.98|2461.51|2452.81|2461.79|2453.09|2461.51|2452.81|26
1627719290000|2021-07-31 08:14:50|2461.48|2452.78|2461.41|2452.71|2461.48|2452.78|2461.31|2452.61|25
1627719300000|2021-07-31 08:15:00|2461.31|2452.61|2461.97|2453.27|2461.98|2453.28|2460.79|2452.09|29
1627719310000|2021-07-31 08:15:10|2461.95|2453.25|2462.33|2453.63|2462.35|2453.65|2461.88|2453.18|20
1627719320000|2021-07-31 08:15:20|2462.32|2453.62|2462.19|2453.49|2462.32|2453.62|2462.03|2453.33|20
1627719330000|2021-07-31 08:15:30|2462.21|2453.51|2462.23|2453.53|2462.49|2453.79|2462.21|2453.51|23
1627719340000|2021-07-31 08:15:40|2462.24|2453.54|2462.39|2453.69|2462.48|2453.78|2462.23|2453.53|26
1627719350000|2021-07-31 08:15:50|2462.38|2453.68|2462.29|2453.59|2462.42|2453.72|2462.29|2453.59|30
1627719360000|2021-07-31 08:16:00|2462.31|2453.61|2462.47|2453.77|2462.48|2453.78|2462.23|2453.53|32
1627719370000|2021-07-31 08:16:10|2462.48|2453.78|2462.06|2453.36|2462.48|2453.78|2462.06|2453.36|19
1627719380000|2021-07-31 08:16:20|2461.79|2453.09|2461.31|2452.61|2461.79|2453.09|2461.26|2452.56|32
1627719390000|2021-07-31 08:16:30|2461.3|2452.6|2461.61|2452.91|2461.72|2453.02|2461.29|2452.59|22
1627719400000|2021-07-31 08:16:40|2461.53|2452.83|2461.64|2452.94|2461.71|2453.01|2461.47|2452.77|32
1627719410000|2021-07-31 08:16:50|2461.63|2452.93|2461.61|2452.91|2461.65|2452.95|2461.6|2452.9|12
1627719420000|2021-07-31 08:17:00|2461.63|2452.93|2462.18|2453.48|2462.24|2453.54|2461.5|2452.8|25
1627719430000|2021-07-31 08:17:10|2462.2|2453.5|2462.23|2453.53|2462.3|2453.6|2462.09|2453.39|30
1627719440000|2021-07-31 08:17:20|2462.2|2453.5|2462.09|2453.39|2462.24|2453.54|2462.02|2453.32|27
1627719450000|2021-07-31 08:17:30|2462.13|2453.43|2462.09|2453.39|2462.16|2453.46|2461.98|2453.28|27
1627719460000|2021-07-31 08:17:40|2462.1|2453.4|2461.33|2452.63|2462.1|2453.4|2461.17|2452.47|32
1627719470000|2021-07-31 08:17:50|2461.22|2452.52|2461.13|2452.43|2461.33|2452.63|2461.07|2452.37|28
1627719480000|2021-07-31 08:18:00|2461.14|2452.44|2461.2|2452.5|2461.24|2452.54|2461.08|2452.38|30
1627719490000|2021-07-31 08:18:10|2461.21|2452.51|2460.89|2452.19|2461.21|2452.51|2460.82|2452.12|27
1627719500000|2021-07-31 08:18:20|2460.86|2452.16|2460.97|2452.27|2461.02|2452.32|2460.81|2452.11|28
1627719510000|2021-07-31 08:18:30|2460.94|2452.24|2459.54|2450.84|2460.97|2452.27|2459.11|2450.41|35
1627719520000|2021-07-31 08:18:40|2459.96|2451.26|2459.16|2450.46|2460.27|2451.57|2459.16|2450.46|39
1627719530000|2021-07-31 08:18:50|2459.21|2450.51|2458.71|2450.01|2459.21|2450.51|2458.6|2449.9|40
1627719540000|2021-07-31 08:19:00|2458.68|2449.98|2459.11|2450.41|2459.64|2450.94|2458.68|2449.98|36
1627719550000|2021-07-31 08:19:10|2459.07|2450.37|2458.63|2449.93|2459.1|2450.4|2458.62|2449.92|32
1627719560000|2021-07-31 08:19:20|2458.64|2449.94|2458.61|2449.91|2458.67|2449.97|2458.61|2449.91|22
1627719570000|2021-07-31 08:19:30|2458.63|2449.93|2459.28|2450.58|2459.33|2450.63|2458.62|2449.92|22
1627719580000|2021-07-31 08:19:40|2459.26|2450.56|2458.93|2450.23|2459.34|2450.64|2458.91|2450.21|21
1627719590000|2021-07-31 08:19:50|2458.94|2450.24|2459.21|2450.51|2459.37|2450.67|2458.53|2449.83|33
1627719600000|2021-07-31 08:20:00|2459.15|2450.45|2458.67|2449.97|2459.15|2450.45|2458.61|2449.91|35
1627719610000|2021-07-31 08:20:10|2458.63|2449.93|2458.4|2449.7|2458.63|2449.93|2458.4|2449.7|23
1627719620000|2021-07-31 08:20:20|2458.36|2449.66|2458.65|2449.95|2459.02|2450.32|2458.26|2449.56|31
1627719630000|2021-07-31 08:20:30|2458.67|2449.97|2458.59|2449.89|2458.67|2449.97|2458.59|2449.89|25
1627719640000|2021-07-31 08:20:40|2458.6|2449.9|2458.36|2449.66|2458.6|2449.9|2458.36|2449.66|18
1627719650000|2021-07-31 08:20:50|2458.38|2449.68|2458.27|2449.57|2458.38|2449.68|2458.26|2449.56|27
1627719660000|2021-07-31 08:21:00|2458.24|2449.54|2458.28|2449.58|2458.29|2449.59|2458.19|2449.49|29
1627719670000|2021-07-31 08:21:10|2458.24|2449.54|2458.35|2449.65|2458.35|2449.65|2458.24|2449.54|16
1627719680000|2021-07-31 08:21:20|2458.37|2449.67|2459.18|2450.48|2459.24|2450.54|2458.37|2449.67|26
1627719690000|2021-07-31 08:21:30|2459.15|2450.45|2458.86|2450.16|2459.19|2450.49|2458.76|2450.06|22
1627719700000|2021-07-31 08:21:40|2458.87|2450.17|2458.63|2449.93|2458.87|2450.17|2458.62|2449.92|19
1627719710000|2021-07-31 08:21:50|2458.58|2449.88|2458.66|2449.96|2458.71|2450.01|2458.58|2449.88|24
1627719720000|2021-07-31 08:22:00|2458.67|2449.97|2458.98|2450.28|2459.11|2450.41|2458.67|2449.97|26
1627719730000|2021-07-31 08:22:10|2459|2450.3|2458.97|2450.27|2459.04|2450.34|2458.76|2450.06|35
1627719740000|2021-07-31 08:22:20|2458.99|2450.29|2458.23|2449.53|2459.02|2450.32|2458.23|2449.53|35
1627719750000|2021-07-31 08:22:30|2458.24|2449.54|2458.73|2450.03|2458.84|2450.14|2458.17|2449.47|30
1627719760000|2021-07-31 08:22:40|2458.71|2450.01|2458.79|2450.09|2458.8|2450.1|2458.6|2449.9|27
1627719770000|2021-07-31 08:22:50|2458.8|2450.1|2459.23|2450.53|2459.23|2450.53|2458.74|2450.04|17
1627719780000|2021-07-31 08:23:00|2459.3|2450.6|2459.51|2450.81|2459.51|2450.81|2459.26|2450.56|20
1627719790000|2021-07-31 08:23:10|2459.54|2450.84|2460.38|2451.68|2460.39|2451.69|2459.47|2450.77|24
1627719800000|2021-07-31 08:23:20|2460.36|2451.66|2460.59|2451.89|2460.61|2451.91|2460.19|2451.49|28
1627719810000|2021-07-31 08:23:30|2460.58|2451.88|2460.54|2451.84|2460.74|2452.04|2460.48|2451.78|21
1627719820000|2021-07-31 08:23:40|2460.52|2451.82|2460.38|2451.68|2460.81|2452.11|2460.29|2451.59|34
1627719830000|2021-07-31 08:23:50|2460.35|2451.65|2460.9|2452.2|2460.94|2452.24|2460.29|2451.59|25
1627719840000|2021-07-31 08:24:00|2460.93|2452.23|2461.05|2452.35|2461.14|2452.44|2460.92|2452.22|26
1627719850000|2021-07-31 08:24:10|2461.06|2452.36|2460.03|2451.33|2461.08|2452.38|2460.03|2451.33|27
1627719860000|2021-07-31 08:24:20|2459.93|2451.23|2459.88|2451.18|2460.09|2451.39|2459.86|2451.16|33
1627719870000|2021-07-31 08:24:30|2459.89|2451.19|2461.05|2452.35|2461.05|2452.35|2459.82|2451.12|32
1627719880000|2021-07-31 08:24:40|2461.04|2452.34|2461.05|2452.35|2461.13|2452.43|2460.86|2452.16|22
1627719890000|2021-07-31 08:24:50|2461.06|2452.36|2461.54|2452.84|2461.54|2452.84|2461.06|2452.36|15
1627719900000|2021-07-31 08:25:00|2461.46|2452.76|2461.46|2452.76|2462.1|2453.4|2461.04|2452.34|36
1627719910000|2021-07-31 08:25:10|2461.47|2452.77|2460.53|2451.83|2461.47|2452.77|2460.24|2451.54|31
1627719920000|2021-07-31 08:25:20|2460.55|2451.85|2460.13|2451.43|2460.55|2451.85|2459.94|2451.24|34
1627719930000|2021-07-31 08:25:30|2460.11|2451.41|2459.98|2451.28|2460.11|2451.41|2459.83|2451.13|34
1627719940000|2021-07-31 08:25:40|2459.86|2451.16|2459.48|2450.78|2459.86|2451.16|2459.27|2450.57|33
1627719950000|2021-07-31 08:25:50|2459.46|2450.76|2459.22|2450.52|2459.49|2450.79|2459.02|2450.32|36
1627719960000|2021-07-31 08:26:00|2459.19|2450.49|2459.2|2450.5|2459.29|2450.59|2459.15|2450.45|32
1627719970000|2021-07-31 08:26:10|2459.19|2450.49|2459.16|2450.46|2459.22|2450.52|2459.12|2450.42|28
1627719980000|2021-07-31 08:26:20|2459.17|2450.47|2459.02|2450.32|2459.17|2450.47|2458.97|2450.27|24
1627719990000|2021-07-31 08:26:30|2459.01|2450.31|2459.27|2450.57|2459.4|2450.7|2459.01|2450.31|18
1627720000000|2021-07-31 08:26:40|2459.29|2450.59|2459.12|2450.42|2459.29|2450.59|2459.1|2450.4|20
1627720010000|2021-07-31 08:26:50|2459.09|2450.39|2459.21|2450.51|2459.22|2450.52|2459.03|2450.33|19
1627720020000|2021-07-31 08:27:00|2459.18|2450.48|2458.94|2450.24|2459.95|2451.25|2458.76|2450.06|36
1627720030000|2021-07-31 08:27:10|2458.97|2450.27|2459.33|2450.63|2459.47|2450.77|2458.77|2450.07|37
1627720040000|2021-07-31 08:27:20|2459.31|2450.61|2459.37|2450.67|2459.75|2451.05|2459.16|2450.46|36
1627720050000|2021-07-31 08:27:30|2459.34|2450.64|2459.6|2450.9|2459.75|2451.05|2459.31|2450.61|35
1627720060000|2021-07-31 08:27:40|2459.61|2450.91|2460.7|2452|2460.7|2452|2459.51|2450.81|38
1627720070000|2021-07-31 08:27:50|2460.66|2451.96|2460.86|2452.16|2460.89|2452.19|2460.65|2451.95|37
1627720080000|2021-07-31 08:28:00|2460.87|2452.17|2460.98|2452.28|2461.27|2452.57|2460.83|2452.13|35
1627720090000|2021-07-31 08:28:10|2460.96|2452.26|2460.37|2451.67|2461.08|2452.38|2460.34|2451.64|31
1627720100000|2021-07-31 08:28:20|2460.36|2451.66|2460.14|2451.44|2460.53|2451.83|2460.14|2451.44|31
1627720110000|2021-07-31 08:28:30|2460.15|2451.45|2460.3|2451.6|2460.53|2451.83|2460.15|2451.45|30
1627720120000|2021-07-31 08:28:40|2460.31|2451.61|2460.69|2451.99|2460.69|2451.99|2460.16|2451.46|32
1627720130000|2021-07-31 08:28:50|2460.72|2452.02|2460.43|2451.73|2460.77|2452.07|2460.37|2451.67|35
1627720140000|2021-07-31 08:29:00|2460.4|2451.7|2461.66|2452.96|2461.66|2452.96|2460.4|2451.7|35
1627720150000|2021-07-31 08:29:10|2461.67|2452.97|2461.42|2452.72|2461.72|2453.02|2461.33|2452.63|34
1627720160000|2021-07-31 08:29:20|2461.52|2452.82|2461.67|2452.97|2461.67|2452.97|2461.52|2452.82|28
1627720170000|2021-07-31 08:29:30|2461.68|2452.98|2463.2|2454.5|2463.35|2454.65|2461.66|2452.96|31
1627720180000|2021-07-31 08:29:40|2463.36|2454.66|2464.21|2455.51|2464.28|2455.58|2463.24|2454.54|33
1627720190000|2021-07-31 08:29:50|2464.31|2455.61|2464.31|2455.61|2464.77|2456.07|2464.31|2455.61|32
1627720200000|2021-07-31 08:30:00|2464.3|2455.6|2464.69|2455.99|2464.8|2456.1|2464.3|2455.6|32
1627720210000|2021-07-31 08:30:10|2465.31|2456.61|2467.14|2458.44|2467.14|2458.44|2465.31|2456.61|35
1627720220000|2021-07-31 08:30:20|2467.13|2458.43|2467.72|2459.02|2467.72|2459.02|2467.03|2458.33|39
1627720230000|2021-07-31 08:30:30|2467.71|2459.01|2468.78|2460.08|2469.1|2460.4|2467.71|2459.01|37
1627720240000|2021-07-31 08:30:40|2468.79|2460.09|2469.02|2460.32|2469.02|2460.32|2468.21|2459.51|33
1627720250000|2021-07-31 08:30:50|2469.01|2460.31|2469.12|2460.42|2469.26|2460.56|2468.82|2460.12|35
1627720260000|2021-07-31 08:31:00|2469.06|2460.36|2469.66|2460.96|2470.38|2461.68|2469.02|2460.32|35
1627720270000|2021-07-31 08:31:10|2469.64|2460.94|2473.63|2464.93|2473.79|2465.09|2469.52|2460.82|40
1627720280000|2021-07-31 08:31:20|2473.74|2465.04|2470.56|2461.86|2474.44|2465.74|2470.56|2461.86|39
1627720290000|2021-07-31 08:31:30|2470.33|2461.63|2470.05|2461.35|2470.34|2461.64|2469.89|2461.19|34
1627720300000|2021-07-31 08:31:40|2470.06|2461.36|2469.86|2461.16|2470.13|2461.43|2469.83|2461.13|27
1627720310000|2021-07-31 08:31:50|2469.84|2461.14|2470.05|2461.35|2470.06|2461.36|2469.83|2461.13|23
1627720320000|2021-07-31 08:32:00|2470.07|2461.37|2469.93|2461.23|2470.24|2461.54|2469.93|2461.23|24
1627720330000|2021-07-31 08:32:10|2469.95|2461.25|2469.72|2461.02|2469.95|2461.25|2469.57|2460.87|21
1627720340000|2021-07-31 08:32:20|2469.66|2460.96|2469.5|2460.8|2469.73|2461.03|2469.09|2460.39|31
1627720350000|2021-07-31 08:32:30|2469.46|2460.76|2468.85|2460.15|2469.61|2460.91|2468.85|2460.15|29
1627720360000|2021-07-31 08:32:40|2468.83|2460.13|2466.95|2458.25|2468.83|2460.13|2466.94|2458.24|33
1627720370000|2021-07-31 08:32:50|2466.96|2458.26|2466.56|2457.86|2467.08|2458.38|2466.56|2457.86|34
1627720380000|2021-07-31 08:33:00|2466.5|2457.8|2466.52|2457.82|2466.61|2457.91|2466.5|2457.8|24
1627720390000|2021-07-31 08:33:10|2466.54|2457.84|2466.9|2458.2|2466.98|2458.28|2466.54|2457.84|25
1627720400000|2021-07-31 08:33:20|2466.91|2458.21|2467.45|2458.75|2467.45|2458.75|2466.9|2458.2|28
1627720410000|2021-07-31 08:33:30|2467.46|2458.76|2467.68|2458.98|2467.74|2459.04|2467.38|2458.68|38
1627720420000|2021-07-31 08:33:40|2467.65|2458.95|2467.6|2458.9|2467.68|2458.98|2467.52|2458.82|36
1627720430000|2021-07-31 08:33:50|2467.58|2458.88|2467.41|2458.71|2467.58|2458.88|2467.21|2458.51|33
1627720440000|2021-07-31 08:34:00|2467.44|2458.74|2467.42|2458.72|2467.46|2458.76|2467.33|2458.63|24
1627720450000|2021-07-31 08:34:10|2467.28|2458.58|2467.41|2458.71|2467.5|2458.8|2467.28|2458.58|29
1627720460000|2021-07-31 08:34:20|2467.44|2458.74|2467.55|2458.85|2467.6|2458.9|2467.41|2458.71|24
1627720470000|2021-07-31 08:34:30|2467.65|2458.95|2467.47|2458.77|2467.67|2458.97|2467.46|2458.76|24
1627720480000|2021-07-31 08:34:40|2467.51|2458.81|2468.18|2459.48|2468.63|2459.93|2467.49|2458.79|37
1627720490000|2021-07-31 08:34:50|2468.21|2459.51|2468.85|2460.15|2468.87|2460.17|2468.16|2459.46|34
1627720500000|2021-07-31 08:35:00|2468.86|2460.16|2468.05|2459.35|2468.87|2460.17|2467.89|2459.19|35
1627720510000|2021-07-31 08:35:10|2468.04|2459.34|2467.75|2459.05|2468.05|2459.35|2467.21|2458.51|30
1627720520000|2021-07-31 08:35:20|2467.72|2459.02|2466.24|2457.54|2467.72|2459.02|2466.2|2457.5|33
1627720530000|2021-07-31 08:35:30|2466.31|2457.61|2467.17|2458.47|2467.39|2458.69|2466.24|2457.54|24
1627720540000|2021-07-31 08:35:40|2467.18|2458.48|2467.09|2458.39|2467.18|2458.48|2466.91|2458.21|27
1627720550000|2021-07-31 08:35:50|2467.06|2458.36|2466.32|2457.62|2467.11|2458.41|2466.3|2457.6|36
1627720560000|2021-07-31 08:36:00|2466.29|2457.59|2466.12|2457.42|2466.34|2457.64|2465.92|2457.22|34
1627720570000|2021-07-31 08:36:10|2466.13|2457.43|2466|2457.3|2466.19|2457.49|2466|2457.3|32
1627720580000|2021-07-31 08:36:20|2466.06|2457.36|2465.88|2457.18|2466.12|2457.42|2465.87|2457.17|32
1627720590000|2021-07-31 08:36:30|2465.92|2457.22|2464.91|2456.21|2465.92|2457.22|2464.87|2456.17|31
1627720600000|2021-07-31 08:36:40|2464.83|2456.13|2464.16|2455.46|2464.83|2456.13|2464.16|2455.46|23
1627720610000|2021-07-31 08:36:50|2463.97|2455.27|2463.85|2455.15|2464.28|2455.58|2463.83|2455.13|37
1627720620000|2021-07-31 08:37:00|2463.9|2455.2|2463.93|2455.23|2464.31|2455.61|2463.89|2455.19|33
1627720630000|2021-07-31 08:37:10|2463.92|2455.22|2463.71|2455.01|2463.98|2455.28|2463.64|2454.94|31
1627720640000|2021-07-31 08:37:20|2463.65|2454.95|2462.93|2454.23|2463.65|2454.95|2462.79|2454.09|18
1627720650000|2021-07-31 08:37:30|2462.95|2454.25|2462.91|2454.21|2463.1|2454.4|2462.65|2453.95|31
1627720660000|2021-07-31 08:37:40|2462.85|2454.15|2462.81|2454.11|2462.87|2454.17|2462.74|2454.04|35
1627720670000|2021-07-31 08:37:50|2462.74|2454.04|2462.16|2453.46|2462.74|2454.04|2462.16|2453.46|25
1627720680000|2021-07-31 08:38:00|2462.08|2453.38|2462.14|2453.44|2462.26|2453.56|2461.92|2453.22|24
1627720690000|2021-07-31 08:38:10|2462.12|2453.42|2462.87|2454.17|2462.92|2454.22|2462.02|2453.32|28
1627720700000|2021-07-31 08:38:20|2462.82|2454.12|2462.31|2453.61|2462.88|2454.18|2462.31|2453.61|35
1627720710000|2021-07-31 08:38:30|2462.38|2453.68|2462.71|2454.01|2462.71|2454.01|2462.16|2453.46|33
1627720720000|2021-07-31 08:38:40|2462.68|2453.98|2464.12|2455.42|2464.19|2455.49|2462.64|2453.94|30
1627720730000|2021-07-31 08:38:50|2464.15|2455.45|2464.75|2456.05|2464.78|2456.08|2464.15|2455.45|36
1627720740000|2021-07-31 08:39:00|2464.76|2456.06|2465.7|2457|2465.76|2457.06|2464.72|2456.02|22
1627720750000|2021-07-31 08:39:10|2465.73|2457.03|2465.36|2456.66|2465.73|2457.03|2465.31|2456.61|21
1627720760000|2021-07-31 08:39:20|2465.35|2456.65|2465.46|2456.76|2465.46|2456.76|2465.14|2456.44|29
1627720770000|2021-07-31 08:39:30|2465.39|2456.69|2466.78|2458.08|2466.78|2458.08|2465.37|2456.67|30
1627720780000|2021-07-31 08:39:40|2466.84|2458.14|2466.49|2457.79|2467.02|2458.32|2466.32|2457.62|30
1627720790000|2021-07-31 08:39:50|2466.34|2457.64|2466.08|2457.38|2466.34|2457.64|2465.96|2457.26|26
1627720800000|2021-07-31 08:40:00|2466.07|2457.37|2465.57|2456.87|2466.07|2457.37|2465.48|2456.78|22
1627720810000|2021-07-31 08:40:10|2465.5|2456.8|2465.49|2456.79|2465.64|2456.94|2465.29|2456.59|26
1627720820000|2021-07-31 08:40:20|2465.51|2456.81|2465.3|2456.6|2465.55|2456.85|2465.3|2456.6|17
1627720830000|2021-07-31 08:40:30|2465.31|2456.61|2463.66|2454.96|2465.31|2456.61|2463.66|2454.96|32
1627720840000|2021-07-31 08:40:40|2463.67|2454.97|2463.74|2455.04|2464.43|2455.73|2463.54|2454.84|28
1627720850000|2021-07-31 08:40:50|2463.75|2455.05|2463.97|2455.27|2463.97|2455.27|2463.69|2454.99|24
1627720860000|2021-07-31 08:41:00|2463.94|2455.24|2464.05|2455.35|2464.09|2455.39|2463.5|2454.8|33
1627720870000|2021-07-31 08:41:10|2464.06|2455.36|2463.43|2454.73|2464.09|2455.39|2463.43|2454.73|34
1627720880000|2021-07-31 08:41:20|2463.42|2454.72|2465.03|2456.33|2465.1|2456.4|2463.38|2454.68|35
1627720890000|2021-07-31 08:41:30|2465.14|2456.44|2466.76|2458.06|2466.96|2458.26|2465.08|2456.38|35
1627720900000|2021-07-31 08:41:40|2467.2|2458.5|2467.18|2458.48|2467.56|2458.86|2466.92|2458.22|36
1627720910000|2021-07-31 08:41:50|2467.21|2458.51|2466.89|2458.19|2467.36|2458.66|2466.8|2458.1|35
1627720920000|2021-07-31 08:42:00|2466.87|2458.17|2466.64|2457.94|2466.98|2458.28|2466.57|2457.87|30
1627720930000|2021-07-31 08:42:10|2466.66|2457.96|2465.38|2456.68|2466.66|2457.96|2465.27|2456.57|34
1627720940000|2021-07-31 08:42:20|2465.37|2456.67|2465.21|2456.51|2465.37|2456.67|2464.97|2456.27|33
1627720950000|2021-07-31 08:42:30|2465.2|2456.5|2466.64|2457.94|2466.66|2457.96|2465.2|2456.5|36
1627720960000|2021-07-31 08:42:40|2466.55|2457.85|2466.53|2457.83|2466.59|2457.89|2466.37|2457.67|32
1627720970000|2021-07-31 08:42:50|2466.57|2457.87|2466.55|2457.85|2466.61|2457.91|2466.41|2457.71|30
1627720980000|2021-07-31 08:43:00|2466.56|2457.86|2466.51|2457.81|2466.59|2457.89|2466.47|2457.77|27
1627720990000|2021-07-31 08:43:10|2466.5|2457.8|2467.03|2458.33|2467.09|2458.39|2466.49|2457.79|31
1627721000000|2021-07-31 08:43:20|2467.07|2458.37|2467.4|2458.7|2467.41|2458.71|2467.06|2458.36|22
1627721010000|2021-07-31 08:43:30|2467.42|2458.72|2467.11|2458.41|2467.48|2458.78|2467.11|2458.41|23
1627721020000|2021-07-31 08:43:40|2467.1|2458.4|2466.88|2458.18|2467.14|2458.44|2466.69|2457.99|32
1627721030000|2021-07-31 08:43:50|2466.83|2458.13|2467.09|2458.39|2467.09|2458.39|2466.79|2458.09|22
1627721040000|2021-07-31 08:44:00|2467.14|2458.44|2467.21|2458.51|2467.52|2458.82|2467.14|2458.44|35
1627721050000|2021-07-31 08:44:10|2467.06|2458.36|2467.1|2458.4|2467.17|2458.47|2467.06|2458.36|26
1627721060000|2021-07-31 08:44:20|2467.11|2458.41|2467.17|2458.47|2467.44|2458.74|2467.09|2458.39|31
1627721070000|2021-07-31 08:44:30|2467.2|2458.5|2467.32|2458.62|2467.32|2458.62|2467.14|2458.44|29
1627721080000|2021-07-31 08:44:40|2467.3|2458.6|2468.3|2459.6|2468.3|2459.6|2467.3|2458.6|26
1627721090000|2021-07-31 08:44:50|2468.29|2459.59|2467.46|2458.76|2468.46|2459.76|2467.46|2458.76|28
1627721100000|2021-07-31 08:45:00|2467.47|2458.77|2466.57|2457.87|2467.48|2458.78|2466.57|2457.87|28
1627721110000|2021-07-31 08:45:10|2466.26|2457.56|2466.51|2457.81|2466.91|2458.21|2466.14|2457.44|34
1627721120000|2021-07-31 08:45:20|2466.53|2457.83|2466.44|2457.74|2466.55|2457.85|2466.21|2457.51|30
1627721130000|2021-07-31 08:45:30|2466.43|2457.73|2466.41|2457.71|2466.55|2457.85|2466.32|2457.62|33
1627721140000|2021-07-31 08:45:40|2466.44|2457.74|2466.3|2457.6|2466.49|2457.79|2466.3|2457.6|30
1627721150000|2021-07-31 08:45:50|2466.31|2457.61|2466.34|2457.64|2466.43|2457.73|2466.27|2457.57|32
1627721160000|2021-07-31 08:46:00|2466.33|2457.63|2467.15|2458.45|2467.17|2458.47|2466.29|2457.59|33
1627721170000|2021-07-31 08:46:10|2467.14|2458.44|2467.62|2458.92|2468.41|2459.71|2467.14|2458.44|37
1627721180000|2021-07-31 08:46:20|2467.71|2459.01|2468.94|2460.24|2468.94|2460.24|2467.71|2459.01|30
1627721190000|2021-07-31 08:46:30|2468.9|2460.2|2469.64|2460.94|2469.65|2460.95|2468.9|2460.2|32
1627721200000|2021-07-31 08:46:40|2469.65|2460.95|2469.83|2461.13|2469.84|2461.14|2469.63|2460.93|18
1627721210000|2021-07-31 08:46:50|2469.84|2461.14|2469.88|2461.18|2469.94|2461.24|2469.74|2461.04|21
1627721220000|2021-07-31 08:47:00|2469.89|2461.19|2470.21|2461.51|2470.23|2461.53|2469.89|2461.19|22
1627721230000|2021-07-31 08:47:10|2470.17|2461.47|2471.37|2462.67|2471.5|2462.8|2470.17|2461.47|28
1627721240000|2021-07-31 08:47:20|2471.32|2462.62|2471.75|2463.05|2471.76|2463.06|2471.32|2462.62|28
1627721250000|2021-07-31 08:47:30|2471.76|2463.06|2470.66|2461.96|2471.76|2463.06|2470.66|2461.96|28
1627721260000|2021-07-31 08:47:40|2470.29|2461.59|2470.35|2461.65|2470.35|2461.65|2470.03|2461.33|35
1627721270000|2021-07-31 08:47:50|2470.39|2461.69|2470.68|2461.98|2470.91|2462.21|2470.22|2461.52|29
1627721280000|2021-07-31 08:48:00|2470.7|2462|2470.77|2462.07|2470.79|2462.09|2470.66|2461.96|26
1627721290000|2021-07-31 08:48:10|2470.76|2462.06|2470.76|2462.06|2470.85|2462.15|2470.72|2462.02|23
1627721300000|2021-07-31 08:48:20|2470.72|2462.02|2470.44|2461.74|2470.72|2462.02|2470.04|2461.34|33
1627721310000|2021-07-31 08:48:30|2470.43|2461.73|2471.5|2462.8|2471.57|2462.87|2470.33|2461.63|35
1627721320000|2021-07-31 08:48:40|2471.53|2462.83|2470.93|2462.23|2471.53|2462.83|2470.77|2462.07|31
1627721330000|2021-07-31 08:48:50|2470.94|2462.24|2470.52|2461.82|2471|2462.3|2470.52|2461.82|39
1627721340000|2021-07-31 08:49:00|2470.51|2461.81|2470.66|2461.96|2470.8|2462.1|2470.51|2461.81|37
1627721350000|2021-07-31 08:49:10|2470.69|2461.99|2470.44|2461.74|2470.71|2462.01|2470.42|2461.72|29
1627721360000|2021-07-31 08:49:20|2470.41|2461.71|2470.68|2461.98|2470.73|2462.03|2470.41|2461.71|27
1627721370000|2021-07-31 08:49:30|2470.71|2462.01|2470.63|2461.93|2470.88|2462.18|2470.63|2461.93|25
1627721380000|2021-07-31 08:49:40|2470.69|2461.99|2471.18|2462.48|2471.19|2462.49|2470.58|2461.88|24
1627721390000|2021-07-31 08:49:50|2471.17|2462.47|2470.76|2462.06|2471.17|2462.47|2470.75|2462.05|19
1627721400000|2021-07-31 08:50:00|2470.75|2462.05|2471.74|2463.04|2471.85|2463.15|2470.75|2462.05|20
1627721410000|2021-07-31 08:50:10|2471.76|2463.06|2471.16|2462.46|2471.76|2463.06|2471.11|2462.41|28
1627721420000|2021-07-31 08:50:20|2471.4|2462.7|2471.74|2463.04|2471.74|2463.04|2471.26|2462.56|31
1627721430000|2021-07-31 08:50:30|2471.79|2463.09|2471.82|2463.12|2471.83|2463.13|2471.66|2462.96|28
1627721440000|2021-07-31 08:50:40|2471.83|2463.13|2471.95|2463.25|2472.16|2463.46|2471.83|2463.13|28
1627721450000|2021-07-31 08:50:50|2471.91|2463.21|2472.12|2463.42|2472.25|2463.55|2471.75|2463.05|32
1627721460000|2021-07-31 08:51:00|2472.11|2463.41|2472.19|2463.49|2472.39|2463.69|2472.1|2463.4|29
1627721470000|2021-07-31 08:51:10|2472.22|2463.52|2472.39|2463.69|2472.46|2463.76|2472.19|2463.49|20
1627721480000|2021-07-31 08:51:20|2472.4|2463.7|2471.33|2462.63|2472.4|2463.7|2471.33|2462.63|28
1627721490000|2021-07-31 08:51:30|2471.31|2462.61|2470.96|2462.26|2471.36|2462.66|2470.93|2462.23|32
1627721500000|2021-07-31 08:51:40|2471|2462.3|2470.75|2462.05|2471|2462.3|2470.75|2462.05|29
1627721510000|2021-07-31 08:51:50|2470.74|2462.04|2470.08|2461.38|2470.76|2462.06|2469.94|2461.24|35
1627721520000|2021-07-31 08:52:00|2470.11|2461.41|2470.33|2461.63|2470.56|2461.86|2470.11|2461.41|34
1627721530000|2021-07-31 08:52:10|2470.34|2461.64|2470.35|2461.65|2470.51|2461.81|2470.22|2461.52|36
1627721540000|2021-07-31 08:52:20|2470.36|2461.66|2470.22|2461.52|2470.63|2461.93|2470.18|2461.48|35
1627721550000|2021-07-31 08:52:30|2470.25|2461.55|2470.33|2461.63|2470.42|2461.72|2470.19|2461.49|25
1627721560000|2021-07-31 08:52:40|2469.7|2461|2468.7|2460|2469.7|2461|2468.42|2459.72|37
1627721570000|2021-07-31 08:52:50|2468.71|2460.01|2468.88|2460.18|2468.91|2460.21|2468.67|2459.97|27
1627721580000|2021-07-31 08:53:00|2468.93|2460.23|2469.18|2460.48|2469.22|2460.52|2468.47|2459.77|31
1627721590000|2021-07-31 08:53:10|2469.17|2460.47|2468.55|2459.85|2469.34|2460.64|2468.47|2459.77|32
1627721600000|2021-07-31 08:53:20|2468.56|2459.86|2468.65|2459.95|2468.69|2459.99|2468.56|2459.86|10
1627721610000|2021-07-31 08:53:30|2468.62|2459.92|2468.64|2459.94|2468.73|2460.03|2468.62|2459.92|14
1627721620000|2021-07-31 08:53:40|2468.55|2459.85|2468.58|2459.88|2468.58|2459.88|2468.55|2459.85|2
1627721630000|2021-07-31 08:53:50|2468.5|2459.8|2468.09|2459.39|2468.59|2459.89|2467.86|2459.16|16
1627721640000|2021-07-31 08:54:00|2468.14|2459.44|2469.39|2460.69|2469.39|2460.69|2468.02|2459.32|24
1627721650000|2021-07-31 08:54:10|2469.43|2460.73|2468.62|2459.92|2469.44|2460.74|2468.55|2459.85|25
1627721660000|2021-07-31 08:54:20|2468.66|2459.96|2468.93|2460.23|2469.08|2460.38|2468.63|2459.93|32
1627721670000|2021-07-31 08:54:30|2468.95|2460.25|2469.86|2461.16|2469.86|2461.16|2468.93|2460.23|27
1627721680000|2021-07-31 08:54:40|2470.02|2461.32|2469.72|2461.02|2470.02|2461.32|2469.65|2460.95|34
1627721690000|2021-07-31 08:54:50|2469.73|2461.03|2469.82|2461.12|2469.86|2461.16|2469.47|2460.77|29
1627721700000|2021-07-31 08:55:00|2469.85|2461.15|2468.77|2460.07|2469.88|2461.18|2468.77|2460.07|28
1627721710000|2021-07-31 08:55:10|2468.81|2460.11|2468.87|2460.17|2468.88|2460.18|2468.76|2460.06|16
1627721720000|2021-07-31 08:55:20|2468.88|2460.18|2469.54|2460.84|2469.56|2460.86|2468.88|2460.18|27
1627721730000|2021-07-31 08:55:30|2469.52|2460.82|2469.88|2461.18|2469.9|2461.2|2469.52|2460.82|17
1627721740000|2021-07-31 08:55:40|2469.91|2461.21|2469.88|2461.18|2469.91|2461.21|2469.88|2461.18|2
1627721750000|2021-07-31 08:55:50|2469.89|2461.19|2469.02|2460.32|2469.89|2461.19|2469.01|2460.31|28
1627721760000|2021-07-31 08:56:00|2469.03|2460.33|2469.8|2461.1|2469.83|2461.13|2469.03|2460.33|28
1627721770000|2021-07-31 08:56:10|2469.78|2461.08|2469.9|2461.2|2469.96|2461.26|2469.77|2461.07|24
1627721780000|2021-07-31 08:56:20|2469.91|2461.21|2469.15|2460.45|2469.91|2461.21|2469.09|2460.39|36
1627721790000|2021-07-31 08:56:30|2469.14|2460.44|2468.92|2460.22|2469.16|2460.46|2468.78|2460.08|35
1627721800000|2021-07-31 08:56:40|2468.94|2460.24|2468.24|2459.54|2468.98|2460.28|2468.16|2459.46|30
1627721810000|2021-07-31 08:56:50|2468.25|2459.55|2467.98|2459.28|2468.25|2459.55|2467.95|2459.25|36
1627721820000|2021-07-31 08:57:00|2467.86|2459.16|2467.01|2458.31|2467.9|2459.2|2466.96|2458.26|33
1627721830000|2021-07-31 08:57:10|2466.97|2458.27|2466.84|2458.14|2467.03|2458.33|2466.76|2458.06|26
1627721840000|2021-07-31 08:57:20|2466.83|2458.13|2467.06|2458.36|2467.06|2458.36|2466.81|2458.11|29
1627721850000|2021-07-31 08:57:30|2467.1|2458.4|2467.45|2458.75|2467.46|2458.76|2467.04|2458.34|30
1627721860000|2021-07-31 08:57:40|2467.46|2458.76|2467.53|2458.83|2467.86|2459.16|2467.46|2458.76|23
1627721870000|2021-07-31 08:57:50|2467.52|2458.82|2467.36|2458.66|2467.54|2458.84|2467.36|2458.66|28
1627721880000|2021-07-31 08:58:00|2467.39|2458.69|2467.54|2458.84|2467.59|2458.89|2467.35|2458.65|18
1627721890000|2021-07-31 08:58:10|2467.55|2458.85|2467.4|2458.7|2467.57|2458.87|2467.38|2458.68|21
1627721900000|2021-07-31 08:58:20|2467.39|2458.69|2467.36|2458.66|2467.42|2458.72|2467.36|2458.66|14
1627721910000|2021-07-31 08:58:30|2467.35|2458.65|2467.26|2458.56|2467.38|2458.68|2467.22|2458.52|13
1627721920000|2021-07-31 08:58:40|2467.24|2458.54|2467.28|2458.58|2467.35|2458.65|2467.22|2458.52|10
1627721930000|2021-07-31 08:58:50|2467.24|2458.54|2467.28|2458.58|2467.36|2458.66|2467.24|2458.54|19
1627721940000|2021-07-31 08:59:00|2467.34|2458.64|2468.28|2459.58|2468.63|2459.93|2467.34|2458.64|30
1627721950000|2021-07-31 08:59:10|2468.36|2459.66|2468.91|2460.21|2468.97|2460.27|2468.26|2459.56|31
1627721960000|2021-07-31 08:59:20|2468.87|2460.17|2467.57|2458.87|2468.87|2460.17|2467.52|2458.82|38
1627721970000|2021-07-31 08:59:30|2467.67|2458.97|2467.44|2458.74|2467.76|2459.06|2467.42|2458.72|31
1627721980000|2021-07-31 08:59:40|2467.45|2458.75|2467.61|2458.91|2467.65|2458.95|2467.2|2458.5|30
1627721990000|2021-07-31 08:59:50|2467.62|2458.92|2467.45|2458.75|2467.88|2459.18|2467.42|2458.72|33
1627722000000|2021-07-31 09:00:00|2467.62|2458.92|2467.28|2458.58|2467.66|2458.96|2466.79|2458.09|36
1627722010000|2021-07-31 09:00:10|2467.31|2458.61|2466.75|2458.05|2467.31|2458.61|2466.63|2457.93|31
1627722020000|2021-07-31 09:00:20|2466.78|2458.08|2465.41|2456.71|2466.78|2458.08|2465.41|2456.71|35
1627722030000|2021-07-31 09:00:30|2465.4|2456.7|2464.11|2455.41|2465.4|2456.7|2464.11|2455.41|37
1627722040000|2021-07-31 09:00:40|2464.04|2455.34|2464.31|2455.61|2464.7|2456|2463.96|2455.26|35
1627722050000|2021-07-31 09:00:50|2464.33|2455.63|2463.72|2455.02|2464.45|2455.75|2463.66|2454.96|36
1627722060000|2021-07-31 09:01:00|2463.73|2455.03|2464.24|2455.54|2464.29|2455.59|2463.71|2455.01|33
1627722070000|2021-07-31 09:01:10|2464.27|2455.57|2462.36|2453.66|2464.3|2455.6|2462.36|2453.66|25
1627722080000|2021-07-31 09:01:20|2462.41|2453.71|2463.1|2454.4|2463.17|2454.47|2462.41|2453.71|38
1627722090000|2021-07-31 09:01:30|2463.08|2454.38|2462.49|2453.79|2463.09|2454.39|2462.42|2453.72|39
1627722100000|2021-07-31 09:01:40|2462.5|2453.8|2462.51|2453.81|2462.58|2453.88|2462.41|2453.71|26
1627722110000|2021-07-31 09:01:50|2462.55|2453.85|2463.14|2454.44|2463.32|2454.62|2462.53|2453.83|36
1627722120000|2021-07-31 09:02:00|2463.35|2454.65|2463.31|2454.61|2463.35|2454.65|2463.13|2454.43|36
1627722130000|2021-07-31 09:02:10|2463.28|2454.58|2462.3|2453.6|2463.31|2454.61|2462.3|2453.6|25
1627722140000|2021-07-31 09:02:20|2462.27|2453.57|2462.36|2453.66|2462.43|2453.73|2461.86|2453.16|33
1627722150000|2021-07-31 09:02:30|2462.35|2453.65|2461.75|2453.05|2462.36|2453.66|2461.75|2453.05|33
1627722160000|2021-07-31 09:02:40|2461.77|2453.07|2462.21|2453.51|2462.29|2453.59|2461.57|2452.87|36
1627722170000|2021-07-31 09:02:50|2462.28|2453.58|2462.04|2453.34|2462.28|2453.58|2462.04|2453.34|36
1627722180000|2021-07-31 09:03:00|2462.09|2453.39|2461.67|2452.97|2462.09|2453.39|2461.52|2452.82|37
1627722190000|2021-07-31 09:03:10|2461.66|2452.96|2462.58|2453.88|2462.67|2453.97|2461.66|2452.96|34
1627722200000|2021-07-31 09:03:20|2462.6|2453.9|2463.56|2454.86|2463.64|2454.94|2462.54|2453.84|34
1627722210000|2021-07-31 09:03:30|2463.58|2454.88|2464.18|2455.48|2464.26|2455.56|2463.52|2454.82|28
1627722220000|2021-07-31 09:03:40|2464.16|2455.46|2463.74|2455.04|2464.16|2455.46|2463.71|2455.01|33
1627722230000|2021-07-31 09:03:50|2463.69|2454.99|2464.13|2455.43|2464.13|2455.43|2463.69|2454.99|36
1627722240000|2021-07-31 09:04:00|2464.15|2455.45|2465.45|2456.75|2465.5|2456.8|2464.15|2455.45|30
1627722250000|2021-07-31 09:04:10|2465.4|2456.7|2464.46|2455.76|2465.4|2456.7|2464.23|2455.53|31
1627722260000|2021-07-31 09:04:20|2464.48|2455.78|2464.67|2455.97|2465.13|2456.43|2464.48|2455.78|36
1627722270000|2021-07-31 09:04:30|2464.63|2455.93|2464.47|2455.77|2464.7|2456|2464.47|2455.77|33
1627722280000|2021-07-31 09:04:40|2464.51|2455.81|2464.8|2456.1|2464.95|2456.25|2464.51|2455.81|24
1627722290000|2021-07-31 09:04:50|2464.82|2456.12|2464.88|2456.18|2465.04|2456.34|2464.78|2456.08|26
1627722300000|2021-07-31 09:05:00|2464.86|2456.16|2465.01|2456.31|2465.04|2456.34|2464.82|2456.12|17
1627722310000|2021-07-31 09:05:10|2465.03|2456.33|2465.25|2456.55|2465.25|2456.55|2464.98|2456.28|17
1627722320000|2021-07-31 09:05:20|2465.22|2456.52|2465.18|2456.48|2465.32|2456.62|2465.13|2456.43|30
1627722330000|2021-07-31 09:05:30|2465.11|2456.41|2463.65|2454.95|2465.11|2456.41|2463.65|2454.95|26
1627722340000|2021-07-31 09:05:40|2463.58|2454.88|2463.7|2455|2463.79|2455.09|2463.54|2454.84|30
1627722350000|2021-07-31 09:05:50|2463.74|2455.04|2463.72|2455.02|2463.87|2455.17|2463.61|2454.91|28
1627722360000|2021-07-31 09:06:00|2463.71|2455.01|2464.33|2455.63|2464.51|2455.81|2463.65|2454.95|31
1627722370000|2021-07-31 09:06:10|2464.38|2455.68|2464.63|2455.93|2464.67|2455.97|2464.38|2455.68|32
1627722380000|2021-07-31 09:06:20|2464.57|2455.87|2463.84|2455.14|2464.71|2456.01|2463.81|2455.11|20
1627722390000|2021-07-31 09:06:30|2463.82|2455.12|2464.48|2455.78|2464.54|2455.84|2463.82|2455.12|31
1627722400000|2021-07-31 09:06:40|2464.49|2455.79|2464.3|2455.6|2464.5|2455.8|2464.23|2455.53|28
1627722410000|2021-07-31 09:06:50|2464.32|2455.62|2464.26|2455.56|2464.48|2455.78|2464.15|2455.45|33
1627722420000|2021-07-31 09:07:00|2464.25|2455.55|2463.89|2455.19|2464.25|2455.55|2463.49|2454.79|35
1627722430000|2021-07-31 09:07:10|2463.91|2455.21|2463.72|2455.02|2464|2455.3|2463.42|2454.72|34
1627722440000|2021-07-31 09:07:20|2463.63|2454.93|2464.14|2455.44|2464.16|2455.46|2463.55|2454.85|34
1627722450000|2021-07-31 09:07:30|2464.19|2455.49|2464.25|2455.55|2464.58|2455.88|2464.06|2455.36|36
1627722460000|2021-07-31 09:07:40|2464.22|2455.52|2464.13|2455.43|2464.26|2455.56|2463.99|2455.29|33
1627722470000|2021-07-31 09:07:50|2464.15|2455.45|2464.21|2455.51|2464.25|2455.55|2464.04|2455.34|29
1627722480000|2021-07-31 09:08:00|2464.13|2455.43|2464.33|2455.63|2464.38|2455.68|2464.11|2455.41|29
1627722490000|2021-07-31 09:08:10|2464.38|2455.68|2464.58|2455.88|2464.6|2455.9|2464.38|2455.68|22
1627722500000|2021-07-31 09:08:20|2464.59|2455.89|2464.64|2455.94|2464.78|2456.08|2464.58|2455.88|18
1627722510000|2021-07-31 09:08:30|2464.66|2455.96|2464.01|2455.31|2464.66|2455.96|2464.01|2455.31|24
1627722520000|2021-07-31 09:08:40|2464.03|2455.33|2464.05|2455.35|2464.12|2455.42|2464.02|2455.32|20
1627722530000|2021-07-31 09:08:50|2464.06|2455.36|2464.41|2455.71|2464.51|2455.81|2464.06|2455.36|25
1627722540000|2021-07-31 09:09:00|2464.43|2455.73|2464.39|2455.69|2464.5|2455.8|2464.37|2455.67|28
1627722550000|2021-07-31 09:09:10|2464.4|2455.7|2464.53|2455.83|2464.53|2455.83|2464.4|2455.7|19
1627722560000|2021-07-31 09:09:20|2464.55|2455.85|2465.13|2456.43|2465.2|2456.5|2464.54|2455.84|15
1627722570000|2021-07-31 09:09:30|2465.08|2456.38|2464.44|2455.74|2465.08|2456.38|2464.36|2455.66|25
1627722580000|2021-07-31 09:09:40|2464.42|2455.72|2464.44|2455.74|2464.44|2455.74|2464.29|2455.59|16
1627722590000|2021-07-31 09:09:50|2464.45|2455.75|2464.39|2455.69|2464.48|2455.78|2464.36|2455.66|23
1627722600000|2021-07-31 09:10:00|2464.38|2455.68|2464.47|2455.77|2464.48|2455.78|2464.38|2455.68|5
1627722610000|2021-07-31 09:10:10|2464.48|2455.78|2464.49|2455.79|2464.5|2455.8|2464.46|2455.76|10
1627722620000|2021-07-31 09:10:20|2464.51|2455.81|2464.58|2455.88|2464.64|2455.94|2464.51|2455.81|10
1627722630000|2021-07-31 09:10:30|2464.65|2455.95|2464.83|2456.13|2464.88|2456.18|2464.65|2455.95|21
1627722640000|2021-07-31 09:10:40|2464.78|2456.08|2464.91|2456.21|2464.91|2456.21|2464.74|2456.04|25
1627722650000|2021-07-31 09:10:50|2464.94|2456.24|2465.44|2456.74|2465.45|2456.75|2464.87|2456.17|17
1627722660000|2021-07-31 09:11:00|2465.4|2456.7|2465.59|2456.89|2465.59|2456.89|2465.4|2456.7|33
1627722670000|2021-07-31 09:11:10|2465.87|2457.17|2466.13|2457.43|2466.14|2457.44|2465.82|2457.12|32
1627722680000|2021-07-31 09:11:20|2466.08|2457.38|2465.67|2456.97|2466.26|2457.56|2465.67|2456.97|34
1627722690000|2021-07-31 09:11:30|2465.48|2456.78|2465.6|2456.9|2465.64|2456.94|2465.3|2456.6|26
1627722700000|2021-07-31 09:11:40|2465.63|2456.93|2468.25|2459.55|2468.25|2459.55|2465.63|2456.93|35
1627722710000|2021-07-31 09:11:50|2468.24|2459.54|2469.21|2460.51|2469.26|2460.56|2467.78|2459.08|38
1627722720000|2021-07-31 09:12:00|2469.09|2460.39|2468.93|2460.23|2469.09|2460.39|2468.25|2459.55|34
1627722730000|2021-07-31 09:12:10|2468.97|2460.27|2468.89|2460.19|2468.97|2460.27|2468.75|2460.05|31
1627722740000|2021-07-31 09:12:20|2468.88|2460.18|2469.1|2460.4|2469.3|2460.6|2468.86|2460.16|21
1627722750000|2021-07-31 09:12:30|2469.11|2460.41|2469.46|2460.76|2469.7|2461|2468.92|2460.22|22
1627722760000|2021-07-31 09:12:40|2469.43|2460.73|2468.93|2460.23|2469.6|2460.9|2468.93|2460.23|34
1627722770000|2021-07-31 09:12:50|2468.54|2459.84|2468.23|2459.53|2468.64|2459.94|2468.18|2459.48|33
1627722780000|2021-07-31 09:13:00|2468.4|2459.7|2469.45|2460.75|2469.61|2460.91|2468.35|2459.65|33
1627722790000|2021-07-31 09:13:10|2469.5|2460.8|2470.29|2461.59|2470.53|2461.83|2469.49|2460.79|35
1627722800000|2021-07-31 09:13:20|2470.13|2461.43|2470.13|2461.43|2470.23|2461.53|2470.06|2461.36|29
1627722810000|2021-07-31 09:13:30|2470.06|2461.36|2470.2|2461.5|2470.34|2461.64|2470.05|2461.35|31
1627722820000|2021-07-31 09:13:40|2470.26|2461.56|2470.62|2461.92|2470.62|2461.92|2470.26|2461.56|26
1627722830000|2021-07-31 09:13:50|2470.52|2461.82|2470.63|2461.93|2470.64|2461.94|2470.26|2461.56|30
1627722840000|2021-07-31 09:14:00|2470.54|2461.84|2470.53|2461.83|2470.75|2462.05|2470.51|2461.81|19
1627722850000|2021-07-31 09:14:10|2470.43|2461.73|2470.35|2461.65|2470.43|2461.73|2470.27|2461.57|18
1627722860000|2021-07-31 09:14:20|2470.36|2461.66|2469.62|2460.92|2470.36|2461.66|2469.39|2460.69|14
1627722870000|2021-07-31 09:14:30|2469.65|2460.95|2469.74|2461.04|2469.81|2461.11|2469.49|2460.79|31
1627722880000|2021-07-31 09:14:40|2469.8|2461.1|2470.06|2461.36|2470.08|2461.38|2469.66|2460.96|29
1627722890000|2021-07-31 09:14:50|2470.44|2461.74|2470.09|2461.39|2470.49|2461.79|2470.08|2461.38|21
1627722900000|2021-07-31 09:15:00|2470.1|2461.4|2470.02|2461.32|2470.18|2461.48|2469.95|2461.25|29
1627722910000|2021-07-31 09:15:10|2470.06|2461.36|2470|2461.3|2470.12|2461.42|2469.91|2461.21|17
1627722920000|2021-07-31 09:15:20|2470.01|2461.31|2470.31|2461.61|2470.34|2461.64|2470.01|2461.31|27
1627722930000|2021-07-31 09:15:30|2470.34|2461.64|2470.5|2461.8|2470.88|2462.18|2470.33|2461.63|33
1627722940000|2021-07-31 09:15:40|2470.47|2461.77|2471.16|2462.46|2471.16|2462.46|2470.47|2461.77|33
1627722950000|2021-07-31 09:15:50|2471.18|2462.48|2471.05|2462.35|2471.18|2462.48|2470.99|2462.29|25
1627722960000|2021-07-31 09:16:00|2471.07|2462.37|2472.64|2463.94|2472.64|2463.94|2470.95|2462.25|34
1627722970000|2021-07-31 09:16:10|2473.46|2464.76|2470.42|2461.72|2474.39|2465.69|2470.11|2461.41|39
1627722980000|2021-07-31 09:16:20|2470.43|2461.73|2468.74|2460.04|2470.43|2461.73|2468.72|2460.02|35
1627722990000|2021-07-31 09:16:30|2468.72|2460.02|2467.93|2459.23|2468.97|2460.27|2467.93|2459.23|28
1627723000000|2021-07-31 09:16:40|2467.9|2459.2|2467.26|2458.56|2468.5|2459.8|2466.95|2458.25|37
1627723010000|2021-07-31 09:16:50|2467.46|2458.76|2465.87|2457.17|2467.46|2458.76|2465.87|2457.17|33
1627723020000|2021-07-31 09:17:00|2465.84|2457.14|2465.79|2457.09|2466.04|2457.34|2465.78|2457.08|22
1627723030000|2021-07-31 09:17:10|2465.83|2457.13|2465.2|2456.5|2465.83|2457.13|2464.84|2456.14|40
1627723040000|2021-07-31 09:17:20|2465.24|2456.54|2465.41|2456.71|2465.42|2456.72|2465.13|2456.43|29
1627723050000|2021-07-31 09:17:30|2465.43|2456.73|2464.68|2455.98|2465.48|2456.78|2464.68|2455.98|25
1627723060000|2021-07-31 09:17:40|2464.59|2455.89|2463.3|2454.6|2464.62|2455.92|2463.3|2454.6|36
1627723070000|2021-07-31 09:17:50|2463.27|2454.57|2464.09|2455.39|2464.09|2455.39|2463.04|2454.34|31
1627723080000|2021-07-31 09:18:00|2464.13|2455.43|2464.47|2455.77|2464.47|2455.77|2464.13|2455.43|33
1627723090000|2021-07-31 09:18:10|2464.42|2455.72|2464.65|2455.95|2464.77|2456.07|2464.33|2455.63|35
1627723100000|2021-07-31 09:18:20|2464.77|2456.07|2464.92|2456.22|2464.92|2456.22|2464.61|2455.91|31
1627723110000|2021-07-31 09:18:30|2464.93|2456.23|2465.52|2456.82|2465.65|2456.95|2464.93|2456.23|36
1627723120000|2021-07-31 09:18:40|2465.55|2456.85|2465.93|2457.23|2466.27|2457.57|2465.46|2456.76|39
1627723130000|2021-07-31 09:18:50|2465.84|2457.14|2465.81|2457.11|2465.98|2457.28|2465.8|2457.1|22
1627723140000|2021-07-31 09:19:00|2465.86|2457.16|2465.44|2456.74|2465.89|2457.19|2465.41|2456.71|36
1627723150000|2021-07-31 09:19:10|2465.48|2456.78|2464.82|2456.12|2465.58|2456.88|2464.65|2455.95|33
1627723160000|2021-07-31 09:19:20|2464.87|2456.17|2464.83|2456.13|2465.07|2456.37|2464.7|2456|32
1627723170000|2021-07-31 09:19:30|2464.8|2456.1|2463.97|2455.27|2464.8|2456.1|2463.96|2455.26|33
1627723180000|2021-07-31 09:19:40|2463.92|2455.22|2463.83|2455.13|2463.92|2455.22|2463.68|2454.98|34
1627723190000|2021-07-31 09:19:50|2463.82|2455.12|2463.72|2455.02|2463.82|2455.12|2463.23|2454.53|37
1627723200000|2021-07-31 09:20:00|2463.73|2455.03|2463.59|2454.89|2463.75|2455.05|2463.39|2454.69|31
1627723210000|2021-07-31 09:20:10|2463.61|2454.91|2464.12|2455.42|2464.12|2455.42|2463.6|2454.9|30
1627723220000|2021-07-31 09:20:20|2464.17|2455.47|2464.81|2456.11|2464.83|2456.13|2464.17|2455.47|33
1627723230000|2021-07-31 09:20:30|2464.8|2456.1|2464.69|2455.99|2464.92|2456.22|2464.67|2455.97|33
1627723240000|2021-07-31 09:20:40|2464.73|2456.03|2463.12|2454.42|2464.91|2456.21|2463.08|2454.38|31
1627723250000|2021-07-31 09:20:50|2463.18|2454.48|2463.13|2454.43|2463.21|2454.51|2463.11|2454.41|17
1627723260000|2021-07-31 09:21:00|2463.12|2454.42|2463.1|2454.4|2463.16|2454.46|2463.06|2454.36|20
1627723270000|2021-07-31 09:21:10|2463.14|2454.44|2462.28|2453.58|2463.26|2454.56|2462.18|2453.48|24
1627723280000|2021-07-31 09:21:20|2462.21|2453.51|2462.25|2453.55|2462.4|2453.7|2462.06|2453.36|34
1627723290000|2021-07-31 09:21:30|2462.24|2453.54|2462.3|2453.6|2462.36|2453.66|2462.21|2453.51|19
1627723300000|2021-07-31 09:21:40|2462.31|2453.61|2462.35|2453.65|2462.36|2453.66|2462.2|2453.5|30
1627723310000|2021-07-31 09:21:50|2462.31|2453.61|2461.89|2453.19|2462.34|2453.64|2461.8|2453.1|25
1627723320000|2021-07-31 09:22:00|2461.94|2453.24|2461.31|2452.61|2462.83|2454.13|2461.31|2452.61|33
1627723330000|2021-07-31 09:22:10|2461.77|2453.07|2462|2453.3|2462|2453.3|2461.71|2453.01|29
1627723340000|2021-07-31 09:22:20|2461.98|2453.28|2461.95|2453.25|2462|2453.3|2461.88|2453.18|20
1627723350000|2021-07-31 09:22:30|2461.92|2453.22|2462.56|2453.86|2462.58|2453.88|2461.92|2453.22|27
1627723360000|2021-07-31 09:22:40|2462.65|2453.95|2463.06|2454.36|2463.14|2454.44|2462.65|2453.95|32
1627723370000|2021-07-31 09:22:50|2463.05|2454.35|2462.38|2453.68|2463.11|2454.41|2462.38|2453.68|26
1627723380000|2021-07-31 09:23:00|2462.19|2453.49|2463.51|2454.81|2463.56|2454.86|2462.17|2453.47|34
1627723390000|2021-07-31 09:23:10|2463.5|2454.8|2463.07|2454.37|2463.54|2454.84|2462.9|2454.2|34
1627723400000|2021-07-31 09:23:20|2463.06|2454.36|2461.8|2453.1|2463.11|2454.41|2461.8|2453.1|34
1627723410000|2021-07-31 09:23:30|2461.76|2453.06|2461.9|2453.2|2462.07|2453.37|2461.68|2452.98|30
1627723420000|2021-07-31 09:23:40|2461.95|2453.25|2461.58|2452.88|2461.97|2453.27|2461.58|2452.88|38
1627723430000|2021-07-31 09:23:50|2461.66|2452.96|2462.66|2453.96|2462.77|2454.07|2461.64|2452.94|37
1627723440000|2021-07-31 09:24:00|2462.74|2454.04|2463.27|2454.57|2463.53|2454.83|2462.67|2453.97|31
1627723450000|2021-07-31 09:24:10|2463.28|2454.58|2463.6|2454.9|2463.6|2454.9|2463.23|2454.53|24
1627723460000|2021-07-31 09:24:20|2463.54|2454.84|2463.52|2454.82|2463.62|2454.92|2463.39|2454.69|26
1627723470000|2021-07-31 09:24:30|2463.5|2454.8|2463.6|2454.9|2463.61|2454.91|2463.41|2454.71|27
1627723480000|2021-07-31 09:24:40|2463.58|2454.88|2463.51|2454.81|2463.71|2455.01|2463.48|2454.78|26
1627723490000|2021-07-31 09:24:50|2463.52|2454.82|2463.46|2454.76|2463.54|2454.84|2463.42|2454.72|23
1627723500000|2021-07-31 09:25:00|2463.35|2454.65|2463.18|2454.48|2463.35|2454.65|2463.06|2454.36|25
1627723510000|2021-07-31 09:25:10|2463.04|2454.34|2462.57|2453.87|2463.04|2454.34|2462.51|2453.81|34
1627723520000|2021-07-31 09:25:20|2462.56|2453.86|2462.29|2453.59|2462.56|2453.86|2462.22|2453.52|31
1627723530000|2021-07-31 09:25:30|2462.34|2453.64|2463.09|2454.39|2463.29|2454.59|2462.27|2453.57|33
1627723540000|2021-07-31 09:25:40|2462.92|2454.22|2462.93|2454.23|2463.1|2454.4|2462.79|2454.09|31
1627723550000|2021-07-31 09:25:50|2462.94|2454.24|2463.16|2454.46|2463.18|2454.48|2462.92|2454.22|32
1627723560000|2021-07-31 09:26:00|2463.14|2454.44|2463.13|2454.43|2463.14|2454.44|2462.92|2454.22|28
1627723570000|2021-07-31 09:26:10|2463.17|2454.47|2462.65|2453.95|2463.17|2454.47|2462.65|2453.95|24
1627723580000|2021-07-31 09:26:20|2462.59|2453.89|2462.67|2453.97|2462.8|2454.1|2462.59|2453.89|30
1627723590000|2021-07-31 09:26:30|2462.71|2454.01|2462.36|2453.66|2462.71|2454.01|2462.29|2453.59|32
1627723600000|2021-07-31 09:26:40|2462.41|2453.71|2462.55|2453.85|2462.58|2453.88|2462.36|2453.66|25
1627723610000|2021-07-31 09:26:50|2462.57|2453.87|2462.48|2453.78|2462.97|2454.27|2462.47|2453.77|30
1627723620000|2021-07-31 09:27:00|2462.27|2453.57|2463|2454.3|2463.06|2454.36|2462.27|2453.57|36
1627723630000|2021-07-31 09:27:10|2463.05|2454.35|2463.17|2454.47|2463.17|2454.47|2462.94|2454.24|35
1627723640000|2021-07-31 09:27:20|2463.19|2454.49|2463.47|2454.77|2463.61|2454.91|2463.19|2454.49|26
1627723650000|2021-07-31 09:27:30|2463.46|2454.76|2463.49|2454.79|2463.49|2454.79|2463.42|2454.72|28
1627723660000|2021-07-31 09:27:40|2463.47|2454.77|2463.94|2455.24|2464|2455.3|2463.47|2454.77|33
1627723670000|2021-07-31 09:27:50|2463.93|2455.23|2464.06|2455.36|2464.14|2455.44|2463.85|2455.15|32
1627723680000|2021-07-31 09:28:00|2464.05|2455.35|2464.08|2455.38|2464.11|2455.41|2463.89|2455.19|30
1627723690000|2021-07-31 09:28:10|2464.04|2455.34|2464.04|2455.34|2464.07|2455.37|2463.97|2455.27|22
1627723700000|2021-07-31 09:28:20|2464.03|2455.33|2463.96|2455.26|2464.03|2455.33|2463.94|2455.24|23
1627723710000|2021-07-31 09:28:30|2463.98|2455.28|2463.97|2455.27|2464.01|2455.31|2463.95|2455.25|13
1627723720000|2021-07-31 09:28:40|2463.98|2455.28|2463.58|2454.88|2464.04|2455.34|2463.52|2454.82|25
1627723730000|2021-07-31 09:28:50|2463.61|2454.91|2462.92|2454.22|2463.64|2454.94|2462.91|2454.21|34
1627723740000|2021-07-31 09:29:00|2462.95|2454.25|2463.93|2455.23|2463.95|2455.25|2462.92|2454.22|34
1627723750000|2021-07-31 09:29:10|2463.95|2455.25|2464.18|2455.48|2464.23|2455.53|2463.76|2455.06|29
1627723760000|2021-07-31 09:29:20|2464.17|2455.47|2462.66|2453.96|2464.22|2455.52|2462.66|2453.96|30
1627723770000|2021-07-31 09:29:30|2462.55|2453.85|2462.7|2454|2462.83|2454.13|2462.43|2453.73|32
1627723780000|2021-07-31 09:29:40|2462.68|2453.98|2462.46|2453.76|2462.75|2454.05|2462.2|2453.5|38
1627723790000|2021-07-31 09:29:50|2462.43|2453.73|2462.79|2454.09|2462.79|2454.09|2462.35|2453.65|33
1627723800000|2021-07-31 09:30:00|2462.63|2453.93|2462.75|2454.05|2462.8|2454.1|2462.54|2453.84|38
1627723810000|2021-07-31 09:30:10|2462.71|2454.01|2462.77|2454.07|2462.92|2454.22|2462.68|2453.98|24
1627723820000|2021-07-31 09:30:20|2462.8|2454.1|2461.9|2453.2|2462.87|2454.17|2461.81|2453.11|38
1627723830000|2021-07-31 09:30:30|2461.87|2453.17|2461.7|2453|2461.92|2453.22|2461.69|2452.99|25
1627723840000|2021-07-31 09:30:40|2461.69|2452.99|2460.58|2451.88|2461.71|2453.01|2460.57|2451.87|31
1627723850000|2021-07-31 09:30:50|2460.63|2451.93|2459.94|2451.24|2460.76|2452.06|2459.94|2451.24|19
1627723860000|2021-07-31 09:31:00|2459.62|2450.92|2459.44|2450.74|2459.81|2451.11|2459.3|2450.6|33
1627723870000|2021-07-31 09:31:10|2459.43|2450.73|2456.85|2448.15|2459.57|2450.87|2456.84|2448.14|39
1627723880000|2021-07-31 09:31:20|2456.8|2448.1|2456.73|2448.03|2456.8|2448.1|2455.86|2447.16|30
1627723890000|2021-07-31 09:31:30|2456.84|2448.14|2457.17|2448.47|2457.2|2448.5|2456.74|2448.04|35
1627723900000|2021-07-31 09:31:40|2457.18|2448.48|2456.64|2447.94|2457.18|2448.48|2456.61|2447.91|37
1627723910000|2021-07-31 09:31:50|2456.73|2448.03|2456.52|2447.82|2456.97|2448.27|2456.27|2447.57|35
1627723920000|2021-07-31 09:32:00|2456.54|2447.84|2458.31|2449.61|2458.43|2449.73|2456.54|2447.84|36
1627723930000|2021-07-31 09:32:10|2458.24|2449.54|2458.19|2449.49|2458.59|2449.89|2458.16|2449.46|36
1627723940000|2021-07-31 09:32:20|2458.16|2449.46|2457.78|2449.08|2458.16|2449.46|2457.71|2449.01|29
1627723950000|2021-07-31 09:32:30|2457.66|2448.96|2458.25|2449.55|2458.29|2449.59|2457.62|2448.92|28
1627723960000|2021-07-31 09:32:40|2458.2|2449.5|2458.12|2449.42|2458.34|2449.64|2457.67|2448.97|30
1627723970000|2021-07-31 09:32:50|2458.13|2449.43|2458.26|2449.56|2458.35|2449.65|2457.51|2448.81|31
1627723980000|2021-07-31 09:33:00|2458.25|2449.55|2458.24|2449.54|2458.36|2449.66|2458.15|2449.45|30
1627723990000|2021-07-31 09:33:10|2458.31|2449.61|2457.48|2448.78|2458.55|2449.85|2456.98|2448.28|33
1627724000000|2021-07-31 09:33:20|2457.4|2448.7|2458.38|2449.68|2458.38|2449.68|2457.4|2448.7|29
1627724010000|2021-07-31 09:33:30|2458.36|2449.66|2457.28|2448.58|2458.39|2449.69|2457.2|2448.5|33
1627724020000|2021-07-31 09:33:40|2457.36|2448.66|2456.84|2448.14|2457.4|2448.7|2456.8|2448.1|29
1627724030000|2021-07-31 09:33:50|2456.81|2448.11|2456.92|2448.22|2456.92|2448.22|2456.71|2448.01|34
1627724040000|2021-07-31 09:34:00|2456.93|2448.23|2457.5|2448.8|2457.54|2448.84|2456.72|2448.02|35
1627724050000|2021-07-31 09:34:10|2457.51|2448.81|2458.08|2449.38|2458.09|2449.39|2457.51|2448.81|30
1627724060000|2021-07-31 09:34:20|2458.11|2449.41|2458.35|2449.65|2458.37|2449.67|2457.53|2448.83|34
1627724070000|2021-07-31 09:34:30|2458.37|2449.67|2456.09|2447.39|2458.44|2449.74|2456.02|2447.32|30
1627724080000|2021-07-31 09:34:40|2456.02|2447.32|2455.06|2446.36|2456.02|2447.32|2455.05|2446.35|30
1627724090000|2021-07-31 09:34:50|2455.05|2446.35|2454.83|2446.13|2455.07|2446.37|2454.83|2446.13|30
1627724100000|2021-07-31 09:35:00|2454.81|2446.11|2455.92|2447.22|2455.92|2447.22|2454.72|2446.02|30
1627724110000|2021-07-31 09:35:10|2455.94|2447.24|2456.72|2448.02|2456.72|2448.02|2455.91|2447.21|27
1627724120000|2021-07-31 09:35:20|2456.73|2448.03|2456.95|2448.25|2456.98|2448.28|2456.67|2447.97|27
1627724130000|2021-07-31 09:35:30|2456.97|2448.27|2457.01|2448.31|2457.02|2448.32|2456.95|2448.25|22
1627724140000|2021-07-31 09:35:40|2456.96|2448.26|2457|2448.3|2457.03|2448.33|2456.94|2448.24|26
1627724150000|2021-07-31 09:35:50|2456.99|2448.29|2456.83|2448.13|2456.99|2448.29|2456.67|2447.97|28
1627724160000|2021-07-31 09:36:00|2456.81|2448.11|2457.28|2448.58|2457.3|2448.6|2456.81|2448.11|21
1627724170000|2021-07-31 09:36:10|2457.6|2448.9|2458.05|2449.35|2458.05|2449.35|2457.6|2448.9|21
1627724180000|2021-07-31 09:36:20|2458|2449.3|2458.19|2449.49|2458.24|2449.54|2457.96|2449.26|27
1627724190000|2021-07-31 09:36:30|2458.2|2449.5|2458.3|2449.6|2458.3|2449.6|2457.9|2449.2|27
1627724200000|2021-07-31 09:36:40|2458.46|2449.76|2458.83|2450.13|2458.92|2450.22|2458.4|2449.7|30
1627724210000|2021-07-31 09:36:50|2458.84|2450.14|2458.92|2450.22|2459.03|2450.33|2458.68|2449.98|23
1627724220000|2021-07-31 09:37:00|2458.9|2450.2|2459.08|2450.38|2459.12|2450.42|2458.9|2450.2|27
1627724230000|2021-07-31 09:37:10|2459.09|2450.39|2459.28|2450.58|2459.28|2450.58|2459.07|2450.37|24
1627724240000|2021-07-31 09:37:20|2459.39|2450.69|2458.51|2449.81|2459.72|2451.02|2458.51|2449.81|33
1627724250000|2021-07-31 09:37:30|2458.07|2449.37|2457.88|2449.18|2458.07|2449.37|2457.53|2448.83|33
1627724260000|2021-07-31 09:37:40|2458.04|2449.34|2459.87|2451.17|2459.93|2451.23|2458.04|2449.34|32
1627724270000|2021-07-31 09:37:50|2459.86|2451.16|2459.95|2451.25|2459.98|2451.28|2459.86|2451.16|26
1627724280000|2021-07-31 09:38:00|2459.92|2451.22|2459.88|2451.18|2459.95|2451.25|2459.85|2451.15|16
1627724290000|2021-07-31 09:38:10|2459.86|2451.16|2460.04|2451.34|2460.17|2451.47|2459.85|2451.15|12
1627724300000|2021-07-31 09:38:20|2460.08|2451.38|2459.92|2451.22|2460.08|2451.38|2459.91|2451.21|28
1627724310000|2021-07-31 09:38:30|2459.9|2451.2|2459.93|2451.23|2459.93|2451.23|2459.89|2451.19|20
1627724320000|2021-07-31 09:38:40|2459.94|2451.24|2459.83|2451.13|2459.94|2451.24|2459.77|2451.07|24
1627724330000|2021-07-31 09:38:50|2459.84|2451.14|2459.79|2451.09|2459.92|2451.22|2459.79|2451.09|27
1627724340000|2021-07-31 09:39:00|2459.8|2451.1|2459.76|2451.06|2459.91|2451.21|2459.75|2451.05|22
1627724350000|2021-07-31 09:39:10|2459.75|2451.05|2459.75|2451.05|2459.78|2451.08|2459.75|2451.05|6
1627724360000|2021-07-31 09:39:20|2459.78|2451.08|2460.72|2452.02|2460.77|2452.07|2459.78|2451.08|17
1627724370000|2021-07-31 09:39:30|2460.78|2452.08|2460.34|2451.64|2460.78|2452.08|2460.32|2451.62|32
1627724380000|2021-07-31 09:39:40|2460.29|2451.59|2459.81|2451.11|2460.3|2451.6|2459.81|2451.11|27
1627724390000|2021-07-31 09:39:50|2459.82|2451.12|2458.83|2450.13|2459.86|2451.16|2458.83|2450.13|29
1627724400000|2021-07-31 09:40:00|2458.67|2449.97|2458.88|2450.18|2459.13|2450.43|2458.04|2449.34|29
1627724410000|2021-07-31 09:40:10|2458.78|2450.08|2459.36|2450.66|2459.44|2450.74|2458.78|2450.08|35
1627724420000|2021-07-31 09:40:20|2459.35|2450.65|2459.34|2450.64|2459.37|2450.67|2459.3|2450.6|23
1627724430000|2021-07-31 09:40:30|2459.36|2450.66|2459.33|2450.63|2459.36|2450.66|2459.33|2450.63|8
1627724440000|2021-07-31 09:40:40|2459.35|2450.65|2459.38|2450.68|2459.41|2450.71|2459.29|2450.59|26
1627724450000|2021-07-31 09:40:50|2459.36|2450.66|2459.27|2450.57|2459.36|2450.66|2458.62|2449.92|35
1627724460000|2021-07-31 09:41:00|2459.28|2450.58|2459.35|2450.65|2459.43|2450.73|2459.26|2450.56|23
1627724470000|2021-07-31 09:41:10|2459.37|2450.67|2459.51|2450.81|2459.64|2450.94|2459.32|2450.62|28
1627724480000|2021-07-31 09:41:20|2459.55|2450.85|2459.79|2451.09|2459.81|2451.11|2459.55|2450.85|12
1627724490000|2021-07-31 09:41:30|2459.8|2451.1|2459.37|2450.67|2460.11|2451.41|2459.23|2450.53|32
1627724500000|2021-07-31 09:41:40|2459.42|2450.72|2459.35|2450.65|2459.44|2450.74|2459.32|2450.62|27
1627724510000|2021-07-31 09:41:50|2459.36|2450.66|2458.96|2450.26|2459.36|2450.66|2458.93|2450.23|30
1627724520000|2021-07-31 09:42:00|2458.94|2450.24|2459.25|2450.55|2459.3|2450.6|2458.94|2450.24|18
1627724530000|2021-07-31 09:42:10|2459.28|2450.58|2459.31|2450.61|2459.34|2450.64|2459.25|2450.55|27
1627724540000|2021-07-31 09:42:20|2459.3|2450.6|2459.38|2450.68|2459.38|2450.68|2459.3|2450.6|21
1627724550000|2021-07-31 09:42:30|2459.36|2450.66|2459.39|2450.69|2459.39|2450.69|2459.33|2450.63|16
1627724560000|2021-07-31 09:42:40|2459.38|2450.68|2459.29|2450.59|2459.38|2450.68|2459.29|2450.59|21
1627724570000|2021-07-31 09:42:50|2459.3|2450.6|2459.59|2450.89|2459.8|2451.1|2459.29|2450.59|31
1627724580000|2021-07-31 09:43:00|2459.47|2450.77|2459.71|2451.01|2459.71|2451.01|2459.18|2450.48|33
1627724590000|2021-07-31 09:43:10|2459.7|2451|2460.24|2451.54|2460.26|2451.56|2459.59|2450.89|33
1627724600000|2021-07-31 09:43:20|2460.23|2451.53|2460.57|2451.87|2460.58|2451.88|2460.23|2451.53|21
1627724610000|2021-07-31 09:43:30|2460.54|2451.84|2460.5|2451.8|2460.58|2451.88|2460.5|2451.8|13
1627724620000|2021-07-31 09:43:40|2460.52|2451.82|2459.58|2450.88|2460.52|2451.82|2459.56|2450.86|35
1627724630000|2021-07-31 09:43:50|2459.54|2450.84|2459.65|2450.95|2459.65|2450.95|2459.54|2450.84|29
1627724640000|2021-07-31 09:44:00|2459.63|2450.93|2460.04|2451.34|2460.1|2451.4|2459.57|2450.87|19
1627724650000|2021-07-31 09:44:10|2460.05|2451.35|2460.51|2451.81|2460.51|2451.81|2460.05|2451.35|24
1627724660000|2021-07-31 09:44:20|2460.5|2451.8|2459.69|2450.99|2460.51|2451.81|2459.69|2450.99|28
1627724670000|2021-07-31 09:44:30|2459.68|2450.98|2459.74|2451.04|2459.76|2451.06|2459.57|2450.87|20
1627724680000|2021-07-31 09:44:40|2459.8|2451.1|2459.86|2451.16|2459.88|2451.18|2459.68|2450.98|26
1627724690000|2021-07-31 09:44:50|2459.9|2451.2|2460.37|2451.67|2460.4|2451.7|2459.72|2451.02|35
1627724700000|2021-07-31 09:45:00|2460.36|2451.66|2461.23|2452.53|2461.23|2452.53|2460.35|2451.65|33
1627724710000|2021-07-31 09:45:10|2461.2|2452.5|2461.82|2453.12|2461.92|2453.22|2461.14|2452.44|25
1627724720000|2021-07-31 09:45:20|2461.9|2453.2|2461.74|2453.04|2462.25|2453.55|2461.74|2453.04|23
1627724730000|2021-07-31 09:45:30|2461.78|2453.08|2461.8|2453.1|2461.88|2453.18|2461.75|2453.05|18
1627724740000|2021-07-31 09:45:40|2461.79|2453.09|2461.9|2453.2|2461.9|2453.2|2461.68|2452.98|40
1627724750000|2021-07-31 09:45:50|2461.93|2453.23|2462.4|2453.7|2462.4|2453.7|2461.83|2453.13|27
1627724760000|2021-07-31 09:46:00|2462.39|2453.69|2463.32|2454.62|2463.32|2454.62|2462.35|2453.65|30
1627724770000|2021-07-31 09:46:10|2463.29|2454.59|2463.1|2454.4|2463.33|2454.63|2463|2454.3|32
1627724780000|2021-07-31 09:46:20|2463.09|2454.39|2463.07|2454.37|2463.18|2454.48|2462.96|2454.26|27
1627724790000|2021-07-31 09:46:30|2463|2454.3|2460.79|2452.09|2463.03|2454.33|2460.44|2451.74|35
1627724800000|2021-07-31 09:46:40|2460.78|2452.08|2460.01|2451.31|2460.8|2452.1|2460.01|2451.31|33
1627724810000|2021-07-31 09:46:50|2460.04|2451.34|2459.91|2451.21|2460.08|2451.38|2459.87|2451.17|26
1627724820000|2021-07-31 09:47:00|2459.89|2451.19|2459.93|2451.23|2459.93|2451.23|2459.85|2451.15|28
1627724830000|2021-07-31 09:47:10|2459.92|2451.22|2459.79|2451.09|2459.92|2451.22|2459.74|2451.04|19
1627724840000|2021-07-31 09:47:20|2459.74|2451.04|2461.01|2452.31|2461.07|2452.37|2459.74|2451.04|33
1627724850000|2021-07-31 09:47:30|2461.02|2452.32|2461.94|2453.24|2462.1|2453.4|2460.98|2452.28|37
1627724860000|2021-07-31 09:47:40|2461.95|2453.25|2462.48|2453.78|2462.51|2453.81|2461.95|2453.25|36
1627724870000|2021-07-31 09:47:50|2462.49|2453.79|2462.52|2453.82|2462.53|2453.83|2462.31|2453.61|31
1627724880000|2021-07-31 09:48:00|2462.53|2453.83|2462.31|2453.61|2462.53|2453.83|2462.15|2453.45|28
1627724890000|2021-07-31 09:48:10|2462.3|2453.6|2461.59|2452.89|2462.44|2453.74|2461.59|2452.89|27
1627724900000|2021-07-31 09:48:20|2461.61|2452.91|2463.05|2454.35|2463.05|2454.35|2461.54|2452.84|33
1627724910000|2021-07-31 09:48:30|2463.08|2454.38|2463.81|2455.11|2463.95|2455.25|2463.06|2454.36|33
1627724920000|2021-07-31 09:48:40|2463.64|2454.94|2463.26|2454.56|2463.67|2454.97|2463.24|2454.54|36
1627724930000|2021-07-31 09:48:50|2463.2|2454.5|2463.22|2454.52|2463.32|2454.62|2462.96|2454.26|28
1627724940000|2021-07-31 09:49:00|2463.21|2454.51|2463.48|2454.78|2463.48|2454.78|2463.21|2454.51|23
1627724950000|2021-07-31 09:49:10|2463.47|2454.77|2463.58|2454.88|2463.66|2454.96|2463.47|2454.77|15
1627724960000|2021-07-31 09:49:20|2463.65|2454.95|2463.6|2454.9|2463.66|2454.96|2463.52|2454.82|12
1627724970000|2021-07-31 09:49:30|2463.59|2454.89|2461.68|2452.98|2463.59|2454.89|2461.68|2452.98|34
1627724980000|2021-07-31 09:49:40|2461.62|2452.92|2461.32|2452.62|2461.78|2453.08|2461.26|2452.56|18
1627724990000|2021-07-31 09:49:50|2461.3|2452.6|2460.16|2451.46|2461.3|2452.6|2459.94|2451.24|34
1627725000000|2021-07-31 09:50:00|2460.2|2451.5|2461.76|2453.06|2461.84|2453.14|2460.2|2451.5|36
1627725010000|2021-07-31 09:50:10|2461.97|2453.27|2462.23|2453.53|2462.26|2453.56|2461.97|2453.27|26
1627725020000|2021-07-31 09:50:20|2462.24|2453.54|2462.21|2453.51|2462.24|2453.54|2462.15|2453.45|18
1627725030000|2021-07-31 09:50:30|2462.2|2453.5|2462.41|2453.71|2462.46|2453.76|2462.13|2453.43|27
1627725040000|2021-07-31 09:50:40|2462.44|2453.74|2462.55|2453.85|2462.55|2453.85|2462.44|2453.74|18
1627725050000|2021-07-31 09:50:50|2462.57|2453.87|2462.24|2453.54|2462.59|2453.89|2462.24|2453.54|16
1627725060000|2021-07-31 09:51:00|2462.27|2453.57|2462.34|2453.64|2462.41|2453.71|2462.24|2453.54|27
1627725070000|2021-07-31 09:51:10|2462.39|2453.69|2462.4|2453.7|2462.5|2453.8|2462.35|2453.65|21
1627725080000|2021-07-31 09:51:20|2462.39|2453.69|2462.38|2453.68|2462.4|2453.7|2462.37|2453.67|9
1627725090000|2021-07-31 09:51:30|2462.39|2453.69|2461.72|2453.02|2462.39|2453.69|2461.7|2453|35
1627725100000|2021-07-31 09:51:40|2461.7|2453|2460.88|2452.18|2461.77|2453.07|2460.75|2452.05|27
1627725110000|2021-07-31 09:51:50|2460.83|2452.13|2460.6|2451.9|2460.83|2452.13|2460.57|2451.87|19
1627725120000|2021-07-31 09:52:00|2460.63|2451.93|2460.15|2451.45|2460.64|2451.94|2460.15|2451.45|18
1627725130000|2021-07-31 09:52:10|2460.16|2451.46|2461.25|2452.55|2461.27|2452.57|2460.14|2451.44|23
1627725140000|2021-07-31 09:52:20|2461.2|2452.5|2460.26|2451.56|2461.2|2452.5|2459.82|2451.12|39
1627725150000|2021-07-31 09:52:30|2460.24|2451.54|2460.44|2451.74|2460.63|2451.93|2460.07|2451.37|31
1627725160000|2021-07-31 09:52:40|2460.45|2451.75|2460.42|2451.72|2460.66|2451.96|2460.41|2451.71|28
1627725170000|2021-07-31 09:52:50|2460.43|2451.73|2461.05|2452.35|2461.07|2452.37|2460.42|2451.72|31
1627725180000|2021-07-31 09:53:00|2461.11|2452.41|2461.59|2452.89|2461.59|2452.89|2461.08|2452.38|36
1627725190000|2021-07-31 09:53:10|2461.61|2452.91|2462.24|2453.54|2462.29|2453.59|2461.61|2452.91|27
1627725200000|2021-07-31 09:53:20|2462.25|2453.55|2462.16|2453.46|2462.34|2453.64|2462.11|2453.41|28
1627725210000|2021-07-31 09:53:30|2462.18|2453.48|2462.26|2453.56|2462.26|2453.56|2462.15|2453.45|25
1627725220000|2021-07-31 09:53:40|2462.33|2453.63|2463.2|2454.5|2463.2|2454.5|2462.33|2453.63|28
1627725230000|2021-07-31 09:53:50|2463.17|2454.47|2462.76|2454.06|2463.17|2454.47|2462.71|2454.01|18
1627725240000|2021-07-31 09:54:00|2462.71|2454.01|2462.63|2453.93|2462.76|2454.06|2462.53|2453.83|14
1627725250000|2021-07-31 09:54:10|2462.83|2454.13|2461.8|2453.1|2462.83|2454.13|2461.77|2453.07|22
1627725260000|2021-07-31 09:54:20|2461.79|2453.09|2461.6|2452.9|2461.79|2453.09|2461.57|2452.87|23
1627725270000|2021-07-31 09:54:30|2461.62|2452.92|2461.2|2452.5|2461.62|2452.92|2461.16|2452.46|20
1627725280000|2021-07-31 09:54:40|2461.17|2452.47|2460.78|2452.08|2461.17|2452.47|2460.6|2451.9|24
1627725290000|2021-07-31 09:54:50|2460.79|2452.09|2460.4|2451.7|2460.79|2452.09|2460.4|2451.7|28
1627725300000|2021-07-31 09:55:00|2460.41|2451.71|2460.53|2451.83|2460.64|2451.94|2460.41|2451.71|20
1627725310000|2021-07-31 09:55:10|2460.9|2452.2|2461.53|2452.83|2462.24|2453.54|2460.9|2452.2|33
1627725320000|2021-07-31 09:55:20|2461.51|2452.81|2461.29|2452.59|2461.58|2452.88|2460.96|2452.26|33
1627725330000|2021-07-31 09:55:30|2461.28|2452.58|2462.52|2453.82|2462.52|2453.82|2461.28|2452.58|35
1627725340000|2021-07-31 09:55:40|2462.53|2453.83|2462.93|2454.23|2463|2454.3|2462.49|2453.79|23
1627725350000|2021-07-31 09:55:50|2462.91|2454.21|2462.73|2454.03|2462.98|2454.28|2462.72|2454.02|15
1627725360000|2021-07-31 09:56:00|2462.77|2454.07|2462.7|2454|2462.79|2454.09|2462.53|2453.83|26
1627725370000|2021-07-31 09:56:10|2462.62|2453.92|2462.72|2454.02|2462.76|2454.06|2462.59|2453.89|19
1627725380000|2021-07-31 09:56:20|2462.71|2454.01|2462.59|2453.89|2462.72|2454.02|2462.59|2453.89|29
1627725390000|2021-07-31 09:56:30|2462.57|2453.87|2461.64|2452.94|2462.57|2453.87|2461.53|2452.83|34
1627725400000|2021-07-31 09:56:40|2461.59|2452.89|2461.77|2453.07|2461.93|2453.23|2461.25|2452.55|35
1627725410000|2021-07-31 09:56:50|2461.68|2452.98|2462.12|2453.42|2462.12|2453.42|2461.1|2452.4|36
1627725420000|2021-07-31 09:57:00|2462.11|2453.41|2462.01|2453.31|2462.13|2453.43|2462|2453.3|34
1627725430000|2021-07-31 09:57:10|2462.02|2453.32|2461.99|2453.29|2462.16|2453.46|2461.88|2453.18|27
1627725440000|2021-07-31 09:57:20|2462|2453.3|2461.66|2452.96|2462.03|2453.33|2461.65|2452.95|16
1627725450000|2021-07-31 09:57:30|2461.57|2452.87|2462.73|2454.03|2462.73|2454.03|2461.09|2452.39|39
1627725460000|2021-07-31 09:57:40|2462.67|2453.97|2462.91|2454.21|2463|2454.3|2462.65|2453.95|20
1627725470000|2021-07-31 09:57:50|2462.88|2454.18|2462.84|2454.14|2462.88|2454.18|2462.79|2454.09|10
1627725480000|2021-07-31 09:58:00|2462.83|2454.13|2462.87|2454.17|2462.88|2454.18|2462.75|2454.05|24
1627725490000|2021-07-31 09:58:10|2462.85|2454.15|2462.81|2454.11|2462.85|2454.15|2462.81|2454.11|2
1627725500000|2021-07-31 09:58:20|2462.82|2454.12|2462.93|2454.23|2462.93|2454.23|2462.8|2454.1|8
1627725510000|2021-07-31 09:58:30|2462.96|2454.26|2462.88|2454.18|2462.96|2454.26|2462.86|2454.16|13
1627725520000|2021-07-31 09:58:40|2462.87|2454.17|2462.91|2454.21|2462.91|2454.21|2462.87|2454.17|13
1627725530000|2021-07-31 09:58:50|2462.9|2454.2|2462.88|2454.18|2462.97|2454.27|2462.88|2454.18|19
1627725540000|2021-07-31 09:59:00|2462.87|2454.17|2462.9|2454.2|2462.9|2454.2|2462.86|2454.16|15
1627725550000|2021-07-31 09:59:10|2462.89|2454.19|2462.91|2454.21|2462.97|2454.27|2462.87|2454.17|23
1627725560000|2021-07-31 09:59:20|2462.92|2454.22|2462.9|2454.2|2462.94|2454.24|2462.85|2454.15|19
1627725570000|2021-07-31 09:59:30|2462.89|2454.19|2462.85|2454.15|2462.89|2454.19|2462.85|2454.15|4
1627725580000|2021-07-31 09:59:40|2462.86|2454.16|2462.94|2454.24|2462.94|2454.24|2462.86|2454.16|12
1627725590000|2021-07-31 09:59:50|2462.93|2454.23|2462.89|2454.19|2462.94|2454.24|2462.78|2454.08|12
1627725600000|2021-07-31 10:00:00|2462.88|2454.18|2461.72|2453.02|2462.88|2454.18|2461.66|2452.96|28
1627725610000|2021-07-31 10:00:10|2461.68|2452.98|2462.29|2453.59|2462.32|2453.62|2461.68|2452.98|33
1627725620000|2021-07-31 10:00:20|2462.27|2453.57|2462.41|2453.71|2462.44|2453.74|2462.15|2453.45|28
1627725630000|2021-07-31 10:00:30|2462.42|2453.72|2461.76|2453.06|2462.58|2453.88|2461.76|2453.06|33
1627725640000|2021-07-31 10:00:40|2461.72|2453.02|2461.39|2452.69|2461.72|2453.02|2461.31|2452.61|33
1627725650000|2021-07-31 10:00:50|2461.38|2452.68|2461.85|2453.15|2461.85|2453.15|2461.24|2452.54|26
1627725660000|2021-07-31 10:01:00|2461.87|2453.17|2462.86|2454.16|2462.91|2454.21|2461.87|2453.17|28
1627725670000|2021-07-31 10:01:10|2462.83|2454.13|2463.86|2455.16|2464|2455.3|2462.76|2454.06|33
1627725680000|2021-07-31 10:01:20|2463.94|2455.24|2463.95|2455.25|2464.11|2455.41|2463.77|2455.07|36
1627725690000|2021-07-31 10:01:30|2463.87|2455.17|2464.11|2455.41|2464.18|2455.48|2463.86|2455.16|29
1627725700000|2021-07-31 10:01:40|2464.1|2455.4|2466.41|2457.71|2466.65|2457.95|2464.1|2455.4|35
1627725710000|2021-07-31 10:01:50|2466.42|2457.72|2466.63|2457.93|2466.78|2458.08|2466.41|2457.71|34
1627725720000|2021-07-31 10:02:00|2466.68|2457.98|2467.54|2458.84|2468.08|2459.38|2466.63|2457.93|39
1627725730000|2021-07-31 10:02:10|2467.45|2458.75|2467.35|2458.65|2467.55|2458.85|2466.91|2458.21|38
1627725740000|2021-07-31 10:02:20|2467.4|2458.7|2466.01|2457.31|2467.5|2458.8|2466.01|2457.31|37
1627725750000|2021-07-31 10:02:30|2465.87|2457.17|2465.97|2457.27|2465.99|2457.29|2465.52|2456.82|33
1627725760000|2021-07-31 10:02:40|2465.96|2457.26|2466.93|2458.23|2467.26|2458.56|2465.96|2457.26|36
1627725770000|2021-07-31 10:02:50|2467.05|2458.35|2467.05|2458.35|2467.08|2458.38|2466.78|2458.08|32
1627725780000|2021-07-31 10:03:00|2467.04|2458.34|2465.26|2456.56|2467.05|2458.35|2465.04|2456.34|32
1627725790000|2021-07-31 10:03:10|2465.27|2456.57|2465.07|2456.37|2465.29|2456.59|2465.07|2456.37|25
1627725800000|2021-07-31 10:03:20|2465.08|2456.38|2465.18|2456.48|2465.3|2456.6|2465.06|2456.36|30
1627725810000|2021-07-31 10:03:30|2465.16|2456.46|2465.16|2456.46|2465.24|2456.54|2465.06|2456.36|29
1627725820000|2021-07-31 10:03:40|2465.13|2456.43|2465.77|2457.07|2465.78|2457.08|2465.11|2456.41|20
1627725830000|2021-07-31 10:03:50|2465.76|2457.06|2465.25|2456.55|2465.76|2457.06|2465.11|2456.41|29
1627725840000|2021-07-31 10:04:00|2465.24|2456.54|2465.32|2456.62|2465.42|2456.72|2465.24|2456.54|21
1627725850000|2021-07-31 10:04:10|2465.3|2456.6|2465.21|2456.51|2465.31|2456.61|2465.13|2456.43|28
1627725860000|2021-07-31 10:04:20|2465.19|2456.49|2465.56|2456.86|2465.94|2457.24|2464.99|2456.29|31
1627725870000|2021-07-31 10:04:30|2465.57|2456.87|2465.6|2456.9|2465.74|2457.04|2465.56|2456.86|27
1627725880000|2021-07-31 10:04:40|2465.61|2456.91|2465.55|2456.85|2465.71|2457.01|2465.54|2456.84|26
1627725890000|2021-07-31 10:04:50|2465.64|2456.94|2465.3|2456.6|2465.64|2456.94|2465.24|2456.54|31
1627725900000|2021-07-31 10:05:00|2465.35|2456.65|2464.67|2455.97|2465.37|2456.67|2464.67|2455.97|31
1627725910000|2021-07-31 10:05:10|2464.66|2455.96|2464.35|2455.65|2464.67|2455.97|2464.32|2455.62|30
1627725920000|2021-07-31 10:05:20|2464.33|2455.63|2463.5|2454.8|2464.39|2455.69|2463.34|2454.64|31
1627725930000|2021-07-31 10:05:30|2463.52|2454.82|2463.41|2454.71|2463.52|2454.82|2463.37|2454.67|32
1627725940000|2021-07-31 10:05:40|2463.39|2454.69|2462.7|2454|2463.39|2454.69|2462.7|2454|34
1627725950000|2021-07-31 10:05:50|2462.58|2453.88|2462.52|2453.82|2462.62|2453.92|2462.45|2453.75|35
1627725960000|2021-07-31 10:06:00|2462.5|2453.8|2462.6|2453.9|2462.81|2454.11|2462.5|2453.8|30
1627725970000|2021-07-31 10:06:10|2462.59|2453.89|2462.51|2453.81|2462.64|2453.94|2462.49|2453.79|29
1627725980000|2021-07-31 10:06:20|2462.52|2453.82|2464.11|2455.41|2464.46|2455.76|2462.51|2453.81|20
1627725990000|2021-07-31 10:06:30|2464.09|2455.39|2464.27|2455.57|2464.32|2455.62|2464.05|2455.35|23
1627726000000|2021-07-31 10:06:40|2464.26|2455.56|2464.21|2455.51|2464.37|2455.67|2464.18|2455.48|28
1627726010000|2021-07-31 10:06:50|2464.17|2455.47|2463.73|2455.03|2464.2|2455.5|2463.61|2454.91|20
1627726020000|2021-07-31 10:07:00|2463.7|2455|2464.26|2455.56|2464.26|2455.56|2463.5|2454.8|33
1627726030000|2021-07-31 10:07:10|2464.24|2455.54|2464.49|2455.79|2464.67|2455.97|2464.24|2455.54|23
1627726040000|2021-07-31 10:07:20|2464.48|2455.78|2464.6|2455.9|2464.6|2455.9|2464.48|2455.78|13
1627726050000|2021-07-31 10:07:30|2464.59|2455.89|2464.3|2455.6|2464.88|2456.18|2464.3|2455.6|29
1627726060000|2021-07-31 10:07:40|2464.32|2455.62|2464.64|2455.94|2464.64|2455.94|2464.26|2455.56|28
1627726070000|2021-07-31 10:07:50|2464.59|2455.89|2464.53|2455.83|2464.61|2455.91|2464.49|2455.79|20
1627726080000|2021-07-31 10:08:00|2464.51|2455.81|2464.61|2455.91|2464.69|2455.99|2464.51|2455.81|26
1627726090000|2021-07-31 10:08:10|2464.7|2456|2464.59|2455.89|2464.7|2456|2464.56|2455.86|19
1627726100000|2021-07-31 10:08:20|2464.57|2455.87|2464.56|2455.86|2464.75|2456.05|2464.56|2455.86|19
1627726110000|2021-07-31 10:08:30|2464.51|2455.81|2464.56|2455.86|2464.61|2455.91|2464.4|2455.7|23
1627726120000|2021-07-31 10:08:40|2464.58|2455.88|2464.39|2455.69|2464.61|2455.91|2464.29|2455.59|28
1627726130000|2021-07-31 10:08:50|2464.4|2455.7|2463.69|2454.99|2464.44|2455.74|2463.69|2454.99|32
1627726140000|2021-07-31 10:09:00|2463.65|2454.95|2463.57|2454.87|2463.73|2455.03|2463.49|2454.79|31
1627726150000|2021-07-31 10:09:10|2463.5|2454.8|2463.92|2455.22|2464.01|2455.31|2463.37|2454.67|32
1627726160000|2021-07-31 10:09:20|2463.89|2455.19|2463.56|2454.86|2463.94|2455.24|2463.42|2454.72|33
1627726170000|2021-07-31 10:09:30|2463.57|2454.87|2463.66|2454.96|2463.66|2454.96|2463.56|2454.86|31
1627726180000|2021-07-31 10:09:40|2463.67|2454.97|2463.57|2454.87|2463.67|2454.97|2463.45|2454.75|30
1627726190000|2021-07-31 10:09:50|2463.58|2454.88|2464.08|2455.38|2464.48|2455.78|2463.58|2454.88|32
1627726200000|2021-07-31 10:10:00|2464.07|2455.37|2463.94|2455.24|2464.12|2455.42|2463.89|2455.19|25
1627726210000|2021-07-31 10:10:10|2463.91|2455.21|2463.98|2455.28|2463.99|2455.29|2463.91|2455.21|17
1627726220000|2021-07-31 10:10:20|2463.97|2455.27|2463.98|2455.28|2463.99|2455.29|2463.96|2455.26|8
1627726230000|2021-07-31 10:10:30|2463.96|2455.26|2463.97|2455.27|2463.97|2455.27|2463.86|2455.16|3
1627726240000|2021-07-31 10:10:40|2463.99|2455.29|2463.98|2455.28|2463.99|2455.29|2463.94|2455.24|7
1627726250000|2021-07-31 10:10:50|2463.97|2455.27|2463.56|2454.86|2463.98|2455.28|2463.56|2454.86|19
1627726260000|2021-07-31 10:11:00|2463.78|2455.08|2464.21|2455.51|2464.21|2455.51|2463.78|2455.08|16
1627726270000|2021-07-31 10:11:10|2464.24|2455.54|2464.29|2455.59|2464.29|2455.59|2464.16|2455.46|12
1627726280000|2021-07-31 10:11:20|2464.22|2455.52|2464.26|2455.56|2464.35|2455.65|2464.22|2455.52|16
1627726290000|2021-07-31 10:11:30|2464.22|2455.52|2464.06|2455.36|2464.28|2455.58|2463.99|2455.29|30
1627726300000|2021-07-31 10:11:40|2464.04|2455.34|2463.99|2455.29|2464.12|2455.42|2463.97|2455.27|25
1627726310000|2021-07-31 10:11:50|2464|2455.3|2463.92|2455.22|2464.05|2455.35|2463.83|2455.13|27
1627726320000|2021-07-31 10:12:00|2463.91|2455.21|2464.11|2455.41|2464.21|2455.51|2463.89|2455.19|27
1627726330000|2021-07-31 10:12:10|2464.13|2455.43|2464.16|2455.46|2464.2|2455.5|2464.08|2455.38|21
1627726340000|2021-07-31 10:12:20|2464.18|2455.48|2464.14|2455.44|2464.2|2455.5|2464.11|2455.41|24
1627726350000|2021-07-31 10:12:30|2464.13|2455.43|2464.14|2455.44|2464.18|2455.48|2464.11|2455.41|24
1627726360000|2021-07-31 10:12:40|2464.15|2455.45|2464.75|2456.05|2464.76|2456.06|2464.14|2455.44|27
1627726370000|2021-07-31 10:12:50|2464.73|2456.03|2464.68|2455.98|2464.79|2456.09|2464.51|2455.81|26
1627726380000|2021-07-31 10:13:00|2464.69|2455.99|2464.67|2455.97|2464.77|2456.07|2464.65|2455.95|28
1627726390000|2021-07-31 10:13:10|2464.73|2456.03|2464.68|2455.98|2464.74|2456.04|2464.67|2455.97|20
1627726400000|2021-07-31 10:13:20|2464.73|2456.03|2464.7|2456|2464.74|2456.04|2464.65|2455.95|16
1627726410000|2021-07-31 10:13:30|2464.68|2455.98|2464.7|2456|2464.73|2456.03|2464.66|2455.96|16
1627726420000|2021-07-31 10:13:40|2464.71|2456.01|2464.59|2455.89|2464.71|2456.01|2464.51|2455.81|17
1627726430000|2021-07-31 10:13:50|2464.64|2455.94|2464.7|2456|2464.7|2456|2464.64|2455.94|20
1627726440000|2021-07-31 10:14:00|2464.69|2455.99|2464.49|2455.79|2464.71|2456.01|2464.49|2455.79|20
1627726450000|2021-07-31 10:14:10|2464.46|2455.76|2464.4|2455.7|2464.54|2455.84|2464.4|2455.7|21
1627726460000|2021-07-31 10:14:20|2464.44|2455.74|2464.8|2456.1|2464.83|2456.13|2464.44|2455.74|25
1627726470000|2021-07-31 10:14:30|2464.81|2456.11|2464.81|2456.11|2464.88|2456.18|2464.79|2456.09|23
1627726480000|2021-07-31 10:14:40|2464.78|2456.08|2464.65|2455.95|2464.84|2456.14|2464.64|2455.94|25
1627726490000|2021-07-31 10:14:50|2464.64|2455.94|2464.6|2455.9|2464.69|2455.99|2464.58|2455.88|23
1627726500000|2021-07-31 10:15:00|2464.61|2455.91|2464.59|2455.89|2464.63|2455.93|2464.55|2455.85|13
1627726520000|2021-07-31 10:15:20|2464.57|2455.87|2463.98|2455.28|2464.57|2455.87|2463.93|2455.23|14
1627726530000|2021-07-31 10:15:30|2463.95|2455.25|2463.77|2455.07|2463.98|2455.28|2463.77|2455.07|25
1627726540000|2021-07-31 10:15:40|2463.73|2455.03|2463.21|2454.51|2463.78|2455.08|2463.2|2454.5|36
1627726550000|2021-07-31 10:15:50|2463.23|2454.53|2462.8|2454.1|2463.24|2454.54|2462.62|2453.92|33
1627726560000|2021-07-31 10:16:00|2462.83|2454.13|2463.09|2454.39|2463.19|2454.49|2462.83|2454.13|29
1627726570000|2021-07-31 10:16:10|2463.16|2454.46|2463|2454.3|2463.25|2454.55|2463|2454.3|28
1627726580000|2021-07-31 10:16:20|2463.04|2454.34|2462.52|2453.82|2463.14|2454.44|2462.52|2453.82|30
1627726590000|2021-07-31 10:16:30|2462.56|2453.86|2461.35|2452.65|2462.56|2453.86|2461.3|2452.6|34
1627726600000|2021-07-31 10:16:40|2461.3|2452.6|2461.2|2452.5|2461.46|2452.76|2461.16|2452.46|33
1627726610000|2021-07-31 10:16:50|2461.21|2452.51|2461.15|2452.45|2461.45|2452.75|2461.05|2452.35|21
1627726620000|2021-07-31 10:17:00|2461.26|2452.56|2461|2452.3|2461.84|2453.14|2460.87|2452.17|37
1627726630000|2021-07-31 10:17:10|2461.03|2452.33|2460.87|2452.17|2461.03|2452.33|2460.8|2452.1|27
1627726640000|2021-07-31 10:17:20|2460.84|2452.14|2460.9|2452.2|2461.04|2452.34|2460.83|2452.13|28
1627726650000|2021-07-31 10:17:30|2460.86|2452.16|2460.88|2452.18|2460.99|2452.29|2460.84|2452.14|19
1627726660000|2021-07-31 10:17:40|2460.89|2452.19|2461.16|2452.46|2461.16|2452.46|2460.88|2452.18|36
1627726670000|2021-07-31 10:17:50|2461.14|2452.44|2461.22|2452.52|2461.24|2452.54|2461.09|2452.39|28
1627726680000|2021-07-31 10:18:00|2461.23|2452.53|2460.91|2452.21|2461.35|2452.65|2460.88|2452.18|26
1627726690000|2021-07-31 10:18:10|2460.95|2452.25|2460.68|2451.98|2460.95|2452.25|2460.68|2451.98|22
1627726700000|2021-07-31 10:18:20|2460.76|2452.06|2459.55|2450.85|2460.86|2452.16|2459.14|2450.44|25
1627726710000|2021-07-31 10:18:30|2459.56|2450.86|2459.48|2450.78|2459.59|2450.89|2459.29|2450.59|31
1627726720000|2021-07-31 10:18:40|2459.49|2450.79|2459.02|2450.32|2459.49|2450.79|2458.81|2450.11|33
1627726730000|2021-07-31 10:18:50|2459.05|2450.35|2459.02|2450.32|2459.05|2450.35|2458.9|2450.2|31
1627726740000|2021-07-31 10:19:00|2458.99|2450.29|2459.15|2450.45|2459.21|2450.51|2458.99|2450.29|25
1627726750000|2021-07-31 10:19:10|2459.26|2450.56|2460.01|2451.31|2460.01|2451.31|2459.05|2450.35|36
1627726760000|2021-07-31 10:19:20|2460.21|2451.51|2461.05|2452.35|2461.05|2452.35|2460.21|2451.51|35
1627726770000|2021-07-31 10:19:30|2461.09|2452.39|2461.41|2452.71|2461.41|2452.71|2461|2452.3|28
1627726780000|2021-07-31 10:19:40|2461.44|2452.74|2461.13|2452.43|2461.52|2452.82|2461.13|2452.43|31
1627726790000|2021-07-31 10:19:50|2461.02|2452.32|2460.69|2451.99|2461.07|2452.37|2460.68|2451.98|24
1627726800000|2021-07-31 10:20:00|2460.7|2452|2460.54|2451.84|2460.7|2452|2460.52|2451.82|15
1627726810000|2021-07-31 10:20:10|2460.55|2451.85|2460.89|2452.19|2460.95|2452.25|2460.5|2451.8|27
1627726820000|2021-07-31 10:20:20|2460.9|2452.2|2461.25|2452.55|2461.25|2452.55|2460.88|2452.18|24
1627726830000|2021-07-31 10:20:30|2461.23|2452.53|2461.58|2452.88|2461.59|2452.89|2461.19|2452.49|24
1627726840000|2021-07-31 10:20:40|2461.57|2452.87|2461.71|2453.01|2461.74|2453.04|2461.52|2452.82|15
1627726860000|2021-07-31 10:21:00|2461.74|2453.04|2461.64|2452.94|2461.74|2453.04|2461.64|2452.94|14
1627726870000|2021-07-31 10:21:10|2461.62|2452.92|2461.69|2452.99|2461.7|2453|2461.62|2452.92|14
1627726880000|2021-07-31 10:21:20|2461.66|2452.96|2461.82|2453.12|2461.87|2453.17|2461.64|2452.94|8
1627726890000|2021-07-31 10:21:30|2461.68|2452.98|2461.5|2452.8|2461.69|2452.99|2461.31|2452.61|22
1627726900000|2021-07-31 10:21:40|2461.49|2452.79|2461.44|2452.74|2461.61|2452.91|2461.4|2452.7|19
1627726910000|2021-07-31 10:21:50|2461.5|2452.8|2461.49|2452.79|2461.55|2452.85|2461.46|2452.76|31
1627726920000|2021-07-31 10:22:00|2461.53|2452.83|2461.89|2453.19|2461.91|2453.21|2461.35|2452.65|27
1627726930000|2021-07-31 10:22:10|2461.87|2453.17|2462.76|2454.06|2462.86|2454.16|2461.87|2453.17|37
1627726940000|2021-07-31 10:22:20|2462.71|2454.01|2462.91|2454.21|2462.99|2454.29|2462.68|2453.98|31
1627726950000|2021-07-31 10:22:30|2462.92|2454.22|2463.35|2454.65|2463.57|2454.87|2462.92|2454.22|34
1627726960000|2021-07-31 10:22:40|2463.24|2454.54|2463.47|2454.77|2463.53|2454.83|2463.24|2454.54|26
1627726970000|2021-07-31 10:22:50|2463.5|2454.8|2463.37|2454.67|2463.6|2454.9|2463.17|2454.47|32
1627726980000|2021-07-31 10:23:00|2463.66|2454.96|2464.23|2455.53|2464.35|2455.65|2463.66|2454.96|33
1627726990000|2021-07-31 10:23:10|2464.24|2455.54|2464.47|2455.77|2464.57|2455.87|2464.23|2455.53|25
1627727000000|2021-07-31 10:23:20|2464.37|2455.67|2464.51|2455.81|2464.54|2455.84|2464.37|2455.67|19
1627727010000|2021-07-31 10:23:30|2464.55|2455.85|2465.08|2456.38|2465.08|2456.38|2464.46|2455.76|27
1627727020000|2021-07-31 10:23:40|2465.06|2456.36|2465.54|2456.84|2465.71|2457.01|2465.06|2456.36|35
1627727030000|2021-07-31 10:23:50|2465.63|2456.93|2465.32|2456.62|2465.63|2456.93|2465.32|2456.62|34
1627727040000|2021-07-31 10:24:00|2465.34|2456.64|2465.64|2456.94|2465.86|2457.16|2465.34|2456.64|36
1627727050000|2021-07-31 10:24:10|2465.65|2456.95|2464.81|2456.11|2465.66|2456.96|2464.35|2455.65|39
1627727060000|2021-07-31 10:24:20|2464.82|2456.12|2465.5|2456.8|2465.51|2456.81|2464.82|2456.12|23
1627727070000|2021-07-31 10:24:30|2465.49|2456.79|2465.37|2456.67|2465.54|2456.84|2465.16|2456.46|32
1627727080000|2021-07-31 10:24:40|2465.41|2456.71|2465.57|2456.87|2465.63|2456.93|2465.41|2456.71|26
1627727090000|2021-07-31 10:24:50|2465.56|2456.86|2465.71|2457.01|2465.74|2457.04|2465.56|2456.86|11
1627727100000|2021-07-31 10:25:00|2465.72|2457.02|2465.75|2457.05|2465.78|2457.08|2465.65|2456.95|21
1627727110000|2021-07-31 10:25:10|2465.79|2457.09|2466.11|2457.41|2466.25|2457.55|2465.79|2457.09|33
1627727120000|2021-07-31 10:25:20|2466.13|2457.43|2467.54|2458.84|2467.71|2459.01|2466.06|2457.36|32
1627727130000|2021-07-31 10:25:30|2467.51|2458.81|2467.23|2458.53|2467.51|2458.81|2467.08|2458.38|36
1627727140000|2021-07-31 10:25:40|2467.22|2458.52|2467.58|2458.88|2467.64|2458.94|2467.19|2458.49|35
1627727150000|2021-07-31 10:25:50|2467.62|2458.92|2468.52|2459.82|2468.56|2459.86|2467.56|2458.86|35
1627727160000|2021-07-31 10:26:00|2468.54|2459.84|2468.61|2459.91|2468.66|2459.96|2468.37|2459.67|24
1627727170000|2021-07-31 10:26:10|2468.58|2459.88|2469.13|2460.43|2469.35|2460.65|2467.81|2459.11|38
1627727180000|2021-07-31 10:26:20|2469.3|2460.6|2467.94|2459.24|2469.6|2460.9|2467.94|2459.24|36
1627727190000|2021-07-31 10:26:30|2467.6|2458.9|2467.4|2458.7|2467.6|2458.9|2466.8|2458.1|36
1627727200000|2021-07-31 10:26:40|2467.41|2458.71|2467.19|2458.49|2467.41|2458.71|2467.15|2458.45|34
1627727210000|2021-07-31 10:26:50|2467.2|2458.5|2467.7|2459|2467.7|2459|2467.11|2458.41|30
1627727220000|2021-07-31 10:27:00|2467.75|2459.05|2467.74|2459.04|2467.98|2459.28|2467.72|2459.02|30
1627727230000|2021-07-31 10:27:10|2467.78|2459.08|2467.71|2459.01|2467.84|2459.14|2467.63|2458.93|33
1627727240000|2021-07-31 10:27:20|2467.7|2459|2467.9|2459.2|2467.98|2459.28|2467.7|2459|36
1627727250000|2021-07-31 10:27:30|2467.94|2459.24|2467.79|2459.09|2467.97|2459.27|2467.72|2459.02|31
1627727260000|2021-07-31 10:27:40|2467.81|2459.11|2467.78|2459.08|2467.87|2459.17|2467.68|2458.98|32
1627727270000|2021-07-31 10:27:50|2467.8|2459.1|2467.37|2458.67|2467.82|2459.12|2467.34|2458.64|35
1627727280000|2021-07-31 10:28:00|2467.3|2458.6|2466.83|2458.13|2467.3|2458.6|2466.79|2458.09|38
1627727290000|2021-07-31 10:28:10|2466.81|2458.11|2467.2|2458.5|2467.21|2458.51|2466.8|2458.1|35
1627727300000|2021-07-31 10:28:20|2467.34|2458.64|2467.37|2458.67|2467.59|2458.89|2467.29|2458.59|35
1627727310000|2021-07-31 10:28:30|2467.33|2458.63|2467.28|2458.58|2467.37|2458.67|2467.23|2458.53|30
1627727320000|2021-07-31 10:28:40|2467.24|2458.54|2468|2459.3|2468.16|2459.46|2467.24|2458.54|34
1627727330000|2021-07-31 10:28:50|2468.03|2459.33|2469.48|2460.78|2469.58|2460.88|2468.01|2459.31|39
1627727340000|2021-07-31 10:29:00|2469.31|2460.61|2469.34|2460.64|2469.52|2460.82|2469.02|2460.32|35
1627727350000|2021-07-31 10:29:10|2469.46|2460.76|2469.11|2460.41|2470.12|2461.42|2468.59|2459.89|38
1627727360000|2021-07-31 10:29:20|2469.13|2460.43|2468.48|2459.78|2469.43|2460.73|2468.42|2459.72|36
1627727370000|2021-07-31 10:29:30|2468.41|2459.71|2468.39|2459.69|2468.41|2459.71|2467.91|2459.21|30
1627727380000|2021-07-31 10:29:40|2468.38|2459.68|2468.7|2460|2468.71|2460.01|2468.34|2459.64|21
1627727390000|2021-07-31 10:29:50|2468.76|2460.06|2468.87|2460.17|2469|2460.3|2468.65|2459.95|28
1627727400000|2021-07-31 10:30:00|2468.78|2460.08|2469.71|2461.01|2469.85|2461.15|2468.78|2460.08|33
1627727410000|2021-07-31 10:30:10|2469.69|2460.99|2469.68|2460.98|2469.9|2461.2|2469.29|2460.59|28
1627727420000|2021-07-31 10:30:20|2469.69|2460.99|2469.94|2461.24|2469.96|2461.26|2469.46|2460.76|37
1627727430000|2021-07-31 10:30:30|2469.99|2461.29|2469.86|2461.16|2470.02|2461.32|2469.81|2461.11|34
1627727440000|2021-07-31 10:30:40|2469.89|2461.19|2471.87|2463.17|2471.91|2463.21|2469.87|2461.17|33
1627727450000|2021-07-31 10:30:50|2471.86|2463.16|2471.66|2462.96|2472.41|2463.71|2471.56|2462.86|33
1627727460000|2021-07-31 10:31:00|2471.65|2462.95|2469.92|2461.22|2471.69|2462.99|2469.92|2461.22|35
1627727470000|2021-07-31 10:31:10|2469.59|2460.89|2468.69|2459.99|2469.62|2460.92|2468.64|2459.94|37
1627727480000|2021-07-31 10:31:20|2468.68|2459.98|2468.28|2459.58|2468.74|2460.04|2468.28|2459.58|36
1627727490000|2021-07-31 10:31:30|2468.29|2459.59|2467.67|2458.97|2468.3|2459.6|2467.53|2458.83|25
1627727500000|2021-07-31 10:31:40|2467.73|2459.03|2467.72|2459.02|2467.82|2459.12|2467.7|2459|26
1627727510000|2021-07-31 10:31:50|2467.7|2459|2468.16|2459.46|2468.16|2459.46|2467.69|2458.99|29
1627727520000|2021-07-31 10:32:00|2468.17|2459.47|2468.2|2459.5|2468.22|2459.52|2468.02|2459.32|16
1627727530000|2021-07-31 10:32:10|2468.21|2459.51|2467.8|2459.1|2468.21|2459.51|2467.67|2458.97|32
1627727540000|2021-07-31 10:32:20|2467.77|2459.07|2467.3|2458.6|2467.8|2459.1|2467.3|2458.6|36
1627727550000|2021-07-31 10:32:30|2467.24|2458.54|2467.48|2458.78|2467.48|2458.78|2467.17|2458.47|28
1627727560000|2021-07-31 10:32:40|2467.44|2458.74|2467.74|2459.04|2467.81|2459.11|2467.38|2458.68|35
1627727570000|2021-07-31 10:32:50|2467.73|2459.03|2467.51|2458.81|2467.78|2459.08|2467.49|2458.79|27
1627727580000|2021-07-31 10:33:00|2467.52|2458.82|2467.05|2458.35|2467.52|2458.82|2467.04|2458.34|36
1627727590000|2021-07-31 10:33:10|2467.08|2458.38|2466.72|2458.02|2467.1|2458.4|2466.24|2457.54|36
1627727600000|2021-07-31 10:33:20|2466.69|2457.99|2467.33|2458.63|2467.42|2458.72|2466.69|2457.99|29
1627727610000|2021-07-31 10:33:30|2467.27|2458.57|2466.78|2458.08|2467.32|2458.62|2466.77|2458.07|29
1627727620000|2021-07-31 10:33:40|2466.75|2458.05|2466.75|2458.05|2466.79|2458.09|2466.41|2457.71|32
1627727630000|2021-07-31 10:33:50|2466.73|2458.03|2466.59|2457.89|2466.77|2458.07|2466.59|2457.89|32
1627727640000|2021-07-31 10:34:00|2466.58|2457.88|2467.38|2458.68|2467.38|2458.68|2466.58|2457.88|31
1627727650000|2021-07-31 10:34:10|2467.4|2458.7|2468.14|2459.44|2468.14|2459.44|2467.4|2458.7|32
1627727660000|2021-07-31 10:34:20|2468.12|2459.42|2469.18|2460.48|2469.18|2460.48|2468.11|2459.41|28
1627727670000|2021-07-31 10:34:30|2469.06|2460.36|2469.5|2460.8|2469.59|2460.89|2469.06|2460.36|27
1627727680000|2021-07-31 10:34:40|2469.51|2460.81|2470.45|2461.75|2470.5|2461.8|2469.4|2460.7|34
1627727690000|2021-07-31 10:34:50|2470.53|2461.83|2470.26|2461.56|2470.55|2461.85|2470.19|2461.49|22
1627727700000|2021-07-31 10:35:00|2470.3|2461.6|2469.88|2461.18|2470.43|2461.73|2469.82|2461.12|35
1627727710000|2021-07-31 10:35:10|2469.87|2461.17|2468.5|2459.8|2469.94|2461.24|2468.48|2459.78|32
1627727720000|2021-07-31 10:35:20|2468.49|2459.79|2468.64|2459.94|2468.76|2460.06|2468.45|2459.75|34
1627727730000|2021-07-31 10:35:30|2468.61|2459.91|2469.47|2460.77|2469.47|2460.77|2468.61|2459.91|33
1627727740000|2021-07-31 10:35:40|2469.43|2460.73|2470.13|2461.43|2470.23|2461.53|2469.37|2460.67|27
1627727750000|2021-07-31 10:35:50|2470.31|2461.61|2470.2|2461.5|2470.32|2461.62|2470.14|2461.44|11
1627727760000|2021-07-31 10:36:00|2470.21|2461.51|2469.85|2461.15|2470.21|2461.51|2469.76|2461.06|25
1627727770000|2021-07-31 10:36:10|2469.74|2461.04|2469.93|2461.23|2470.18|2461.48|2469.45|2460.75|27
1627727780000|2021-07-31 10:36:20|2469.92|2461.22|2470.58|2461.88|2470.58|2461.88|2469.92|2461.22|15
1627727790000|2021-07-31 10:36:30|2470.57|2461.87|2470.34|2461.64|2470.57|2461.87|2470.19|2461.49|19
1627727800000|2021-07-31 10:36:40|2470.36|2461.66|2470.57|2461.87|2470.58|2461.88|2470.18|2461.48|33
1627727810000|2021-07-31 10:36:50|2470.6|2461.9|2470.51|2461.81|2470.6|2461.9|2470.46|2461.76|27
1627727820000|2021-07-31 10:37:00|2470.5|2461.8|2471.01|2462.31|2471.04|2462.34|2470.5|2461.8|21
1627727830000|2021-07-31 10:37:10|2471.07|2462.37|2471.06|2462.36|2471.11|2462.41|2470.64|2461.94|28
1627727840000|2021-07-31 10:37:20|2471.07|2462.37|2470.9|2462.2|2471.37|2462.67|2470.84|2462.14|21
1627727850000|2021-07-31 10:37:30|2470.88|2462.18|2471.08|2462.38|2471.08|2462.38|2470.74|2462.04|29
1627727860000|2021-07-31 10:37:40|2471.11|2462.41|2471.19|2462.49|2471.3|2462.6|2471.11|2462.41|32
1627727870000|2021-07-31 10:37:50|2471.25|2462.55|2472.2|2463.5|2472.2|2463.5|2471.25|2462.55|32
1627727880000|2021-07-31 10:38:00|2472.05|2463.35|2472.34|2463.64|2472.51|2463.81|2472|2463.3|33
1627727890000|2021-07-31 10:38:10|2472.37|2463.67|2472.93|2464.23|2473.45|2464.75|2472.27|2463.57|37
1627727900000|2021-07-31 10:38:20|2472.9|2464.2|2473.63|2464.93|2473.8|2465.1|2472.9|2464.2|32
1627727910000|2021-07-31 10:38:30|2473.67|2464.97|2473.26|2464.56|2474.07|2465.37|2473.1|2464.4|35
1627727920000|2021-07-31 10:38:40|2473.39|2464.69|2473.71|2465.01|2473.74|2465.04|2473.23|2464.53|29
1627727930000|2021-07-31 10:38:50|2473.66|2464.96|2475.63|2466.93|2475.63|2466.93|2473.62|2464.92|31
1627727940000|2021-07-31 10:39:00|2475.75|2467.05|2475.53|2466.83|2476.84|2468.14|2474.94|2466.24|39
1627727950000|2021-07-31 10:39:10|2475.43|2466.73|2477.32|2468.62|2477.56|2468.86|2475.42|2466.72|34
1627727960000|2021-07-31 10:39:20|2477.37|2468.67|2477.34|2468.64|2477.74|2469.04|2477.29|2468.59|37
1627727970000|2021-07-31 10:39:30|2477.24|2468.54|2477.68|2468.98|2477.68|2468.98|2476.89|2468.19|37
1627727980000|2021-07-31 10:39:40|2477.85|2469.15|2478.24|2469.54|2478.99|2470.29|2477.85|2469.15|28
1627727990000|2021-07-31 10:39:50|2478.11|2469.41|2479.38|2470.68|2479.38|2470.68|2477.78|2469.08|34
1627728000000|2021-07-31 10:40:00|2479.71|2471.01|2476.95|2468.25|2480.44|2471.74|2476.95|2468.25|40
1627728010000|2021-07-31 10:40:10|2476.9|2468.2|2476.59|2467.89|2476.9|2468.2|2476.48|2467.78|36
1627728020000|2021-07-31 10:40:20|2476.56|2467.86|2475.73|2467.03|2476.57|2467.87|2475.67|2466.97|31
1627728030000|2021-07-31 10:40:30|2475.66|2466.96|2475.12|2466.42|2475.75|2467.05|2475.05|2466.35|27
1627728040000|2021-07-31 10:40:40|2475.09|2466.39|2475.14|2466.44|2475.19|2466.49|2475.09|2466.39|22
1627728050000|2021-07-31 10:40:50|2475.02|2466.32|2475.62|2466.92|2475.68|2466.98|2474.9|2466.2|34
1627728060000|2021-07-31 10:41:00|2475.66|2466.96|2475.28|2466.58|2475.67|2466.97|2475.15|2466.45|27
1627728070000|2021-07-31 10:41:10|2475.27|2466.57|2474.94|2466.24|2475.35|2466.65|2474.94|2466.24|30
1627728080000|2021-07-31 10:41:20|2474.97|2466.27|2474.89|2466.19|2475.15|2466.45|2474.88|2466.18|17
1627728090000|2021-07-31 10:41:30|2474.9|2466.2|2474.94|2466.24|2475.09|2466.39|2474.89|2466.19|23
1627728100000|2021-07-31 10:41:40|2475.07|2466.37|2475.02|2466.32|2475.07|2466.37|2474.95|2466.25|16
1627728110000|2021-07-31 10:41:50|2475.06|2466.36|2474.99|2466.29|2475.12|2466.42|2474.89|2466.19|13
1627728120000|2021-07-31 10:42:00|2475.05|2466.35|2474.89|2466.19|2475.05|2466.35|2474.85|2466.15|22
1627728130000|2021-07-31 10:42:10|2474.9|2466.2|2474.88|2466.18|2474.99|2466.29|2474.86|2466.16|15
1627728140000|2021-07-31 10:42:20|2474.87|2466.17|2474.88|2466.18|2474.91|2466.21|2474.49|2465.79|24
1627728150000|2021-07-31 10:42:30|2474.93|2466.23|2474.88|2466.18|2475.04|2466.34|2474.87|2466.17|29
1627728160000|2021-07-31 10:42:40|2474.89|2466.19|2474.91|2466.21|2474.98|2466.28|2474.88|2466.18|29
1627728170000|2021-07-31 10:42:50|2474.92|2466.22|2474.67|2465.97|2474.97|2466.27|2474.59|2465.89|30
1627728180000|2021-07-31 10:43:00|2474.63|2465.93|2475.14|2466.44|2475.34|2466.64|2474.63|2465.93|33
1627728190000|2021-07-31 10:43:10|2474.98|2466.28|2474.84|2466.14|2474.98|2466.28|2474.55|2465.85|33
1627728200000|2021-07-31 10:43:20|2474.87|2466.17|2474.76|2466.06|2474.88|2466.18|2474.68|2465.98|27
1627728210000|2021-07-31 10:43:30|2474.72|2466.02|2474.35|2465.65|2474.8|2466.1|2474.33|2465.63|20
1627728220000|2021-07-31 10:43:40|2474.36|2465.66|2474.14|2465.44|2474.39|2465.69|2473.8|2465.1|30
1627728230000|2021-07-31 10:43:50|2474.21|2465.51|2474.07|2465.37|2474.34|2465.64|2474.07|2465.37|31
1627728240000|2021-07-31 10:44:00|2473.92|2465.22|2474.86|2466.16|2474.86|2466.16|2473.92|2465.22|27
1627728250000|2021-07-31 10:44:10|2474.85|2466.15|2475.04|2466.34|2475.04|2466.34|2474.41|2465.71|16
1627728260000|2021-07-31 10:44:20|2475.18|2466.48|2475.11|2466.41|2475.43|2466.73|2474.96|2466.26|34
1627728270000|2021-07-31 10:44:30|2475.08|2466.38|2476.2|2467.5|2476.2|2467.5|2474.88|2466.18|39
1627728280000|2021-07-31 10:44:40|2476.15|2467.45|2477.16|2468.46|2477.16|2468.46|2476.06|2467.36|35
1627728290000|2021-07-31 10:44:50|2477.18|2468.48|2477.73|2469.03|2477.78|2469.08|2477.09|2468.39|37
1627728300000|2021-07-31 10:45:00|2477.57|2468.87|2477.42|2468.72|2477.57|2468.87|2476.9|2468.2|35
1627728310000|2021-07-31 10:45:10|2477.41|2468.71|2477.45|2468.75|2477.51|2468.81|2477.41|2468.71|26
1627728320000|2021-07-31 10:45:20|2477.31|2468.61|2476.48|2467.78|2477.31|2468.61|2476.37|2467.67|36
1627728330000|2021-07-31 10:45:30|2476.49|2467.79|2475.68|2466.98|2476.49|2467.79|2475.66|2466.96|35
1627728340000|2021-07-31 10:45:40|2475.72|2467.02|2474.54|2465.84|2475.74|2467.04|2474.53|2465.83|32
1627728350000|2021-07-31 10:45:50|2474.48|2465.78|2474.05|2465.35|2474.55|2465.85|2473.89|2465.19|31
1627728360000|2021-07-31 10:46:00|2474.06|2465.36|2474.25|2465.55|2474.32|2465.62|2474.06|2465.36|22
1627728370000|2021-07-31 10:46:10|2474.23|2465.53|2474.16|2465.46|2474.27|2465.57|2473.98|2465.28|31
1627728380000|2021-07-31 10:46:20|2474.15|2465.45|2473.92|2465.22|2474.16|2465.46|2473.73|2465.03|31
1627728390000|2021-07-31 10:46:30|2473.96|2465.26|2473.96|2465.26|2474.02|2465.32|2473.83|2465.13|36
1627728400000|2021-07-31 10:46:40|2473.85|2465.15|2473.91|2465.21|2474.06|2465.36|2473.74|2465.04|35
1627728410000|2021-07-31 10:46:50|2473.86|2465.16|2473.84|2465.14|2473.96|2465.26|2473.77|2465.07|31
1627728420000|2021-07-31 10:47:00|2473.87|2465.17|2472.94|2464.24|2473.89|2465.19|2472.76|2464.06|30
1627728430000|2021-07-31 10:47:10|2472.93|2464.23|2473.12|2464.42|2473.13|2464.43|2472.86|2464.16|31
1627728440000|2021-07-31 10:47:20|2473.11|2464.41|2473.02|2464.32|2473.14|2464.44|2472.95|2464.25|24
1627728450000|2021-07-31 10:47:30|2473.03|2464.33|2473.55|2464.85|2473.61|2464.91|2473.03|2464.33|31
1627728460000|2021-07-31 10:47:40|2473.54|2464.84|2473.37|2464.67|2473.54|2464.84|2473.37|2464.67|30
1627728470000|2021-07-31 10:47:50|2473.44|2464.74|2473.41|2464.71|2473.44|2464.74|2473.26|2464.56|13
1627728480000|2021-07-31 10:48:00|2473.43|2464.73|2473.51|2464.81|2473.56|2464.86|2473.34|2464.64|32
1627728490000|2021-07-31 10:48:10|2473.5|2464.8|2473.29|2464.59|2473.53|2464.83|2473.29|2464.59|21
1627728500000|2021-07-31 10:48:20|2472.89|2464.19|2473.01|2464.31|2473.2|2464.5|2472.8|2464.1|26
1627728510000|2021-07-31 10:48:30|2473.02|2464.32|2473.16|2464.46|2473.16|2464.46|2472.94|2464.24|13
1627728520000|2021-07-31 10:48:40|2473.12|2464.42|2472.61|2463.91|2473.12|2464.42|2472.53|2463.83|21
1627728530000|2021-07-31 10:48:50|2472.66|2463.96|2472.56|2463.86|2472.86|2464.16|2472.54|2463.84|30
1627728540000|2021-07-31 10:49:00|2472.6|2463.9|2471.91|2463.21|2472.87|2464.17|2471.82|2463.12|30
1627728550000|2021-07-31 10:49:10|2472.01|2463.31|2471.57|2462.87|2472.09|2463.39|2471.29|2462.59|31
1627728560000|2021-07-31 10:49:20|2471.48|2462.78|2472.4|2463.7|2472.67|2463.97|2471.41|2462.71|34
1627728570000|2021-07-31 10:49:30|2472.38|2463.68|2471.65|2462.95|2472.38|2463.68|2471.5|2462.8|34
1627728580000|2021-07-31 10:49:40|2471.69|2462.99|2472.14|2463.44|2472.38|2463.68|2471.65|2462.95|30
1627728590000|2021-07-31 10:49:50|2472.25|2463.55|2472.93|2464.23|2472.95|2464.25|2472.21|2463.51|33
1627728600000|2021-07-31 10:50:00|2472.91|2464.21|2472.49|2463.79|2473.1|2464.4|2472.42|2463.72|35
1627728610000|2021-07-31 10:50:10|2472.46|2463.76|2471.7|2463|2472.46|2463.76|2471.7|2463|29
1627728620000|2021-07-31 10:50:20|2471.64|2462.94|2471.98|2463.28|2472.13|2463.43|2471.55|2462.85|27
1627728630000|2021-07-31 10:50:30|2471.99|2463.29|2472.09|2463.39|2472.16|2463.46|2471.86|2463.16|32
1627728640000|2021-07-31 10:50:40|2472.08|2463.38|2472.02|2463.32|2472.18|2463.48|2471.96|2463.26|30
1627728650000|2021-07-31 10:50:50|2472.04|2463.34|2472.57|2463.87|2472.81|2464.11|2472|2463.3|34
1627728660000|2021-07-31 10:51:00|2472.51|2463.81|2472.5|2463.8|2472.61|2463.91|2472.35|2463.65|20
1627728670000|2021-07-31 10:51:10|2472.49|2463.79|2472.56|2463.86|2472.59|2463.89|2472.49|2463.79|28
1627728680000|2021-07-31 10:51:20|2472.57|2463.87|2472.56|2463.86|2472.57|2463.87|2472.49|2463.79|5
1627728690000|2021-07-31 10:51:30|2472.59|2463.89|2472.72|2464.02|2472.76|2464.06|2472.59|2463.89|15
1627728700000|2021-07-31 10:51:40|2472.73|2464.03|2472.75|2464.05|2472.75|2464.05|2472.7|2464|6
1627728710000|2021-07-31 10:51:50|2472.82|2464.12|2472.14|2463.44|2472.82|2464.12|2472.14|2463.44|16
1627728720000|2021-07-31 10:52:00|2472.17|2463.47|2472|2463.3|2472.17|2463.47|2472|2463.3|25
1627728730000|2021-07-31 10:52:10|2471.93|2463.23|2472.11|2463.41|2472.16|2463.46|2471.82|2463.12|29
1627728740000|2021-07-31 10:52:20|2472.12|2463.42|2472.07|2463.37|2472.25|2463.55|2472.05|2463.35|23
1627728750000|2021-07-31 10:52:30|2472.16|2463.46|2471.56|2462.86|2472.17|2463.47|2471.54|2462.84|12
1627728760000|2021-07-31 10:52:40|2471.48|2462.78|2470.77|2462.07|2471.48|2462.78|2470.77|2462.07|32
1627728770000|2021-07-31 10:52:50|2470.81|2462.11|2471|2462.3|2471|2462.3|2470.81|2462.11|28
1627728780000|2021-07-31 10:53:00|2470.83|2462.13|2469.14|2460.44|2470.94|2462.24|2468.86|2460.16|35
1627728790000|2021-07-31 10:53:10|2469.1|2460.4|2469.3|2460.6|2469.37|2460.67|2468.98|2460.28|29
1627728800000|2021-07-31 10:53:20|2469.28|2460.58|2469.25|2460.55|2469.79|2461.09|2468.87|2460.17|31
1627728810000|2021-07-31 10:53:30|2469.26|2460.56|2470.52|2461.82|2470.52|2461.82|2469.22|2460.52|26
1627728820000|2021-07-31 10:53:40|2470.48|2461.78|2470.4|2461.7|2470.52|2461.82|2470.3|2461.6|25
1627728830000|2021-07-31 10:53:50|2470.41|2461.71|2470.45|2461.75|2470.52|2461.82|2470.38|2461.68|22
1627728840000|2021-07-31 10:54:00|2470.47|2461.77|2470.34|2461.64|2470.48|2461.78|2470.28|2461.58|18
1627728850000|2021-07-31 10:54:10|2470.33|2461.63|2470.2|2461.5|2470.57|2461.87|2470.17|2461.47|13
1627728860000|2021-07-31 10:54:20|2470.15|2461.45|2469.65|2460.95|2470.15|2461.45|2469.58|2460.88|34
1627728870000|2021-07-31 10:54:30|2469.62|2460.92|2471.79|2463.09|2471.79|2463.09|2469.57|2460.87|35
1627728880000|2021-07-31 10:54:40|2471.65|2462.95|2472.59|2463.89|2472.68|2463.98|2471.61|2462.91|21
1627728890000|2021-07-31 10:54:50|2472.61|2463.91|2473.43|2464.73|2473.43|2464.73|2472.61|2463.91|16
1627728900000|2021-07-31 10:55:00|2473.25|2464.55|2472.9|2464.2|2473.54|2464.84|2472.67|2463.97|34
1627728910000|2021-07-31 10:55:10|2472.91|2464.21|2472.9|2464.2|2472.91|2464.21|2472.77|2464.07|18
1627728920000|2021-07-31 10:55:20|2472.95|2464.25|2472.88|2464.18|2473|2464.3|2472.87|2464.17|20
1627728930000|2021-07-31 10:55:30|2472.85|2464.15|2473.14|2464.44|2473.2|2464.5|2472.12|2463.42|30
1627728940000|2021-07-31 10:55:40|2473.27|2464.57|2472.69|2463.99|2473.45|2464.75|2472.68|2463.98|23
1627728950000|2021-07-31 10:55:50|2472.83|2464.13|2473.37|2464.67|2473.39|2464.69|2472.82|2464.12|22
1627728960000|2021-07-31 10:56:00|2473.36|2464.66|2473.37|2464.67|2473.37|2464.67|2473.31|2464.61|10
1627728970000|2021-07-31 10:56:10|2473.55|2464.85|2473.62|2464.92|2473.62|2464.92|2473.48|2464.78|21
1627728980000|2021-07-31 10:56:20|2473.59|2464.89|2473.14|2464.44|2473.59|2464.89|2472.97|2464.27|24
1627728990000|2021-07-31 10:56:30|2473.06|2464.36|2473.45|2464.75|2473.61|2464.91|2473.06|2464.36|33
1627729000000|2021-07-31 10:56:40|2473.42|2464.72|2473.42|2464.72|2473.53|2464.83|2473.35|2464.65|22
1627729010000|2021-07-31 10:56:50|2473.41|2464.71|2473.38|2464.68|2473.46|2464.76|2473.28|2464.58|29
1627729020000|2021-07-31 10:57:00|2473.4|2464.7|2473.45|2464.75|2473.45|2464.75|2473.34|2464.64|21
1627729030000|2021-07-31 10:57:10|2473.41|2464.71|2473.4|2464.7|2473.53|2464.83|2473.31|2464.61|22
1627729040000|2021-07-31 10:57:20|2473.36|2464.66|2473.37|2464.67|2473.52|2464.82|2473.36|2464.66|13
1627729050000|2021-07-31 10:57:30|2473.35|2464.65|2473.49|2464.79|2473.51|2464.81|2473.35|2464.65|15
1627729060000|2021-07-31 10:57:40|2473.45|2464.75|2474.82|2466.12|2474.82|2466.12|2473.43|2464.73|25
1627729070000|2021-07-31 10:57:50|2474.92|2466.22|2474.94|2466.24|2474.96|2466.26|2474.87|2466.17|22
1627729080000|2021-07-31 10:58:00|2474.95|2466.25|2475.21|2466.51|2475.21|2466.51|2474.86|2466.16|23
1627729090000|2021-07-31 10:58:10|2475.17|2466.47|2475.73|2467.03|2475.82|2467.12|2475.14|2466.44|33
1627729100000|2021-07-31 10:58:20|2475.81|2467.11|2475.63|2466.93|2475.81|2467.11|2475.52|2466.82|26
1627729110000|2021-07-31 10:58:30|2475.6|2466.9|2476.56|2467.86|2476.62|2467.92|2475.4|2466.7|29
1627729120000|2021-07-31 10:58:40|2476.55|2467.85|2476.72|2468.02|2476.88|2468.18|2476.52|2467.82|27
1627729130000|2021-07-31 10:58:50|2476.71|2468.01|2476.69|2467.99|2476.73|2468.03|2476.61|2467.91|20
1627729140000|2021-07-31 10:59:00|2476.7|2468|2476.8|2468.1|2476.81|2468.11|2476.69|2467.99|10
1627729150000|2021-07-31 10:59:10|2476.78|2468.08|2477.36|2468.66|2477.37|2468.67|2476.78|2468.08|17
1627729160000|2021-07-31 10:59:20|2477.38|2468.68|2477.36|2468.66|2477.7|2469|2477.21|2468.51|30
1627729170000|2021-07-31 10:59:30|2477.29|2468.59|2476.74|2468.04|2477.29|2468.59|2476.69|2467.99|29
1627729180000|2021-07-31 10:59:40|2476.75|2468.05|2476.5|2467.8|2476.75|2468.05|2476.31|2467.61|33
1627729190000|2021-07-31 10:59:50|2476.59|2467.89|2476.68|2467.98|2476.75|2468.05|2476.45|2467.75|28
1627729200000|2021-07-31 11:00:00|2476.59|2467.89|2476.61|2467.91|2476.74|2468.04|2476.52|2467.82|31
1627729210000|2021-07-31 11:00:10|2476.58|2467.88|2474.98|2466.28|2476.66|2467.96|2474.98|2466.28|36
1627729220000|2021-07-31 11:00:20|2474.99|2466.29|2474.26|2465.56|2475.24|2466.54|2474.26|2465.56|33
1627729230000|2021-07-31 11:00:30|2474.38|2465.68|2474.24|2465.54|2474.41|2465.71|2474.24|2465.54|21
1627729240000|2021-07-31 11:00:40|2474.25|2465.55|2474.35|2465.65|2474.38|2465.68|2474.16|2465.46|21
1627729250000|2021-07-31 11:00:50|2474.32|2465.62|2474.05|2465.35|2474.32|2465.62|2474.05|2465.35|6
1627729260000|2021-07-31 11:01:00|2474.07|2465.37|2473.69|2464.99|2474.07|2465.37|2473.57|2464.87|16
1627729270000|2021-07-31 11:01:10|2473.56|2464.86|2473.87|2465.17|2474.03|2465.33|2473.54|2464.84|23
1627729280000|2021-07-31 11:01:20|2473.9|2465.2|2473.88|2465.18|2473.95|2465.25|2473.86|2465.16|17
1627729290000|2021-07-31 11:01:30|2473.85|2465.15|2473.58|2464.88|2473.86|2465.16|2473.57|2464.87|20
1627729300000|2021-07-31 11:01:40|2473.53|2464.83|2473.44|2464.74|2473.53|2464.83|2473.4|2464.7|12
1627729310000|2021-07-31 11:01:50|2473.2|2464.5|2473.1|2464.4|2473.2|2464.5|2472.95|2464.25|14
1627729320000|2021-07-31 11:02:00|2473.49|2464.79|2474.06|2465.36|2474.13|2465.43|2473.49|2464.79|31
1627729330000|2021-07-31 11:02:10|2474.18|2465.48|2474.32|2465.62|2474.4|2465.7|2474.07|2465.37|25
1627729340000|2021-07-31 11:02:20|2474.35|2465.65|2474.61|2465.91|2474.61|2465.91|2474.3|2465.6|28
1627729350000|2021-07-31 11:02:30|2474.59|2465.89|2475.35|2466.65|2475.72|2467.02|2474.55|2465.85|36
1627729360000|2021-07-31 11:02:40|2475.3|2466.6|2475.55|2466.85|2475.61|2466.91|2475.17|2466.47|33
1627729370000|2021-07-31 11:02:50|2475.53|2466.83|2476.15|2467.45|2476.2|2467.5|2475.42|2466.72|32
1627729380000|2021-07-31 11:03:00|2476.16|2467.46|2476.23|2467.53|2476.23|2467.53|2476.08|2467.38|26
1627729390000|2021-07-31 11:03:10|2476.3|2467.6|2476.26|2467.56|2476.31|2467.61|2476.18|2467.48|30
1627729400000|2021-07-31 11:03:20|2476.27|2467.57|2476.23|2467.53|2476.42|2467.72|2476.2|2467.5|27
1627729410000|2021-07-31 11:03:30|2476.3|2467.6|2476.28|2467.58|2476.35|2467.65|2476.27|2467.57|22
1627729420000|2021-07-31 11:03:40|2476.25|2467.55|2476.48|2467.78|2476.49|2467.79|2476.2|2467.5|28
1627729430000|2021-07-31 11:03:50|2476.43|2467.73|2476.88|2468.18|2476.96|2468.26|2476.42|2467.72|22
1627729440000|2021-07-31 11:04:00|2476.91|2468.21|2477.26|2468.56|2477.26|2468.56|2476.82|2468.12|35
1627729450000|2021-07-31 11:04:10|2477.23|2468.53|2478.2|2469.5|2478.2|2469.5|2477.23|2468.53|34
1627729460000|2021-07-31 11:04:20|2478.22|2469.52|2478.22|2469.52|2478.24|2469.54|2478.12|2469.42|30
1627729470000|2021-07-31 11:04:30|2478.26|2469.56|2478.33|2469.63|2478.39|2469.69|2478.22|2469.52|23
1627729480000|2021-07-31 11:04:40|2478.35|2469.65|2478.48|2469.78|2478.56|2469.86|2478.07|2469.37|23
1627729490000|2021-07-31 11:04:50|2478.45|2469.75|2478.19|2469.49|2478.48|2469.78|2478.14|2469.44|33
1627729500000|2021-07-31 11:05:00|2478.22|2469.52|2478.23|2469.53|2478.3|2469.6|2478.01|2469.31|36
1627729510000|2021-07-31 11:05:10|2478.22|2469.52|2478.29|2469.59|2478.52|2469.82|2478.2|2469.5|26
1627729520000|2021-07-31 11:05:20|2478.3|2469.6|2478.23|2469.53|2478.31|2469.61|2478.14|2469.44|22
1627729530000|2021-07-31 11:05:30|2478.33|2469.63|2477.23|2468.53|2478.72|2470.02|2477.22|2468.52|38
1627729540000|2021-07-31 11:05:40|2477.25|2468.55|2477.56|2468.86|2477.6|2468.9|2477.25|2468.55|34
1627729550000|2021-07-31 11:05:50|2477.57|2468.87|2477.91|2469.21|2478.09|2469.39|2477.44|2468.74|28
1627729560000|2021-07-31 11:06:00|2477.84|2469.14|2477.8|2469.1|2477.9|2469.2|2477.67|2468.97|31
1627729570000|2021-07-31 11:06:10|2477.76|2469.06|2477.59|2468.89|2477.83|2469.13|2477.5|2468.8|34
1627729580000|2021-07-31 11:06:20|2477.62|2468.92|2477.55|2468.85|2477.62|2468.92|2477.48|2468.78|23
1627729590000|2021-07-31 11:06:30|2477.56|2468.86|2477.55|2468.85|2477.65|2468.95|2477.49|2468.79|32
1627729600000|2021-07-31 11:06:40|2477.52|2468.82|2476.88|2468.18|2477.6|2468.9|2476.86|2468.16|25
1627729610000|2021-07-31 11:06:50|2476.85|2468.15|2475.52|2466.82|2476.95|2468.25|2475.52|2466.82|34
1627729620000|2021-07-31 11:07:00|2475.47|2466.77|2476.55|2467.85|2476.64|2467.94|2475.34|2466.64|34
1627729630000|2021-07-31 11:07:10|2476.61|2467.91|2476.78|2468.08|2476.82|2468.12|2476.58|2467.88|25
1627729640000|2021-07-31 11:07:20|2476.79|2468.09|2476.88|2468.18|2476.97|2468.27|2476.78|2468.08|22
1627729650000|2021-07-31 11:07:30|2476.87|2468.17|2476.59|2467.89|2477.09|2468.39|2476.59|2467.89|19
1627729660000|2021-07-31 11:07:40|2476.6|2467.9|2476.45|2467.75|2476.76|2468.06|2476.15|2467.45|28
1627729670000|2021-07-31 11:07:50|2476.62|2467.92|2476.53|2467.83|2476.8|2468.1|2476.41|2467.71|33
1627729680000|2021-07-31 11:08:00|2476.52|2467.82|2476.23|2467.53|2476.52|2467.82|2476.2|2467.5|30
1627729690000|2021-07-31 11:08:10|2476.24|2467.54|2475.93|2467.23|2476.29|2467.59|2475.93|2467.23|33
1627729700000|2021-07-31 11:08:20|2475.88|2467.18|2475.89|2467.19|2475.98|2467.28|2475.79|2467.09|32
1627729710000|2021-07-31 11:08:30|2475.91|2467.21|2476.15|2467.45|2476.15|2467.45|2475.81|2467.11|33
1627729720000|2021-07-31 11:08:40|2476.34|2467.64|2476.3|2467.6|2476.48|2467.78|2476.23|2467.53|27
1627729730000|2021-07-31 11:08:50|2476.28|2467.58|2476.96|2468.26|2477.25|2468.55|2476.25|2467.55|30
1627729740000|2021-07-31 11:09:00|2476.94|2468.24|2477.23|2468.53|2477.23|2468.53|2476.86|2468.16|30
1627729750000|2021-07-31 11:09:10|2477.27|2468.57|2477.8|2469.1|2477.8|2469.1|2477.27|2468.57|30
1627729760000|2021-07-31 11:09:20|2477.85|2469.15|2478.26|2469.56|2478.32|2469.62|2477.68|2468.98|28
1627729770000|2021-07-31 11:09:30|2478.27|2469.57|2479.02|2470.32|2479.02|2470.32|2478.27|2469.57|38
1627729780000|2021-07-31 11:09:40|2479.12|2470.42|2479.73|2471.03|2479.77|2471.07|2479.02|2470.32|38
1627729790000|2021-07-31 11:09:50|2479.72|2471.02|2479.35|2470.65|2480.23|2471.53|2479.35|2470.65|32
1627729800000|2021-07-31 11:10:00|2479.39|2470.69|2478.83|2470.13|2479.43|2470.73|2478.77|2470.07|34
1627729810000|2021-07-31 11:10:10|2478.86|2470.16|2479.3|2470.6|2479.3|2470.6|2478.86|2470.16|28
1627729820000|2021-07-31 11:10:20|2479.27|2470.57|2480.44|2471.74|2480.48|2471.78|2479.27|2470.57|31
1627729830000|2021-07-31 11:10:30|2480.45|2471.75|2480.44|2471.74|2480.61|2471.91|2480.36|2471.66|26
1627729840000|2021-07-31 11:10:40|2480.43|2471.73|2480.71|2472.01|2480.71|2472.01|2480.39|2471.69|14
1627729850000|2021-07-31 11:10:50|2480.74|2472.04|2481.29|2472.59|2481.41|2472.71|2480.71|2472.01|26
1627729860000|2021-07-31 11:11:00|2481.33|2472.63|2481.51|2472.81|2481.51|2472.81|2481.26|2472.56|29
1627729870000|2021-07-31 11:11:10|2481.37|2472.67|2481.41|2472.71|2481.91|2473.21|2481.37|2472.67|27
1627729880000|2021-07-31 11:11:20|2481.4|2472.7|2481.57|2472.87|2481.87|2473.17|2481.29|2472.59|33
1627729890000|2021-07-31 11:11:30|2481.52|2472.82|2481.73|2473.03|2481.8|2473.1|2481.52|2472.82|29
1627729900000|2021-07-31 11:11:40|2481.75|2473.05|2481.75|2473.05|2481.78|2473.08|2481.71|2473.01|24
1627729910000|2021-07-31 11:11:50|2481.74|2473.04|2481.25|2472.55|2481.78|2473.08|2481.25|2472.55|27
1627729920000|2021-07-31 11:12:00|2481.26|2472.56|2481.03|2472.33|2481.38|2472.68|2480.92|2472.22|31
1627729930000|2021-07-31 11:12:10|2480.98|2472.28|2480.97|2472.27|2481.1|2472.4|2480.94|2472.24|33
1627729940000|2021-07-31 11:12:20|2480.95|2472.25|2479.87|2471.17|2481.03|2472.33|2479.72|2471.02|31
1627729950000|2021-07-31 11:12:30|2479.82|2471.12|2479.25|2470.55|2479.85|2471.15|2479.25|2470.55|26
1627729960000|2021-07-31 11:12:40|2479.26|2470.56|2479.21|2470.51|2479.52|2470.82|2479.07|2470.37|30
1627729970000|2021-07-31 11:12:50|2479.3|2470.6|2479.34|2470.64|2479.34|2470.64|2479.21|2470.51|32
1627729980000|2021-07-31 11:13:00|2479.39|2470.69|2480.65|2471.95|2480.65|2471.95|2479.3|2470.6|35
1627729990000|2021-07-31 11:13:10|2480.68|2471.98|2481.15|2472.45|2481.24|2472.54|2480.66|2471.96|26
1627730000000|2021-07-31 11:13:20|2481.2|2472.5|2481.37|2472.67|2481.44|2472.74|2481.15|2472.45|34
1627730010000|2021-07-31 11:13:30|2481.49|2472.79|2481.48|2472.78|2481.57|2472.87|2481.35|2472.65|27
1627730020000|2021-07-31 11:13:40|2481.47|2472.77|2481.62|2472.92|2481.73|2473.03|2481.45|2472.75|14
1627730030000|2021-07-31 11:13:50|2481.64|2472.94|2481.46|2472.76|2481.65|2472.95|2481.18|2472.48|27
1627730040000|2021-07-31 11:14:00|2481.48|2472.78|2481.77|2473.07|2481.77|2473.07|2480.6|2471.9|36
1627730050000|2021-07-31 11:14:10|2481.78|2473.08|2481.78|2473.08|2481.85|2473.15|2481.59|2472.89|21
1627730060000|2021-07-31 11:14:20|2481.72|2473.02|2481.47|2472.77|2481.8|2473.1|2481.43|2472.73|23
1627730070000|2021-07-31 11:14:30|2481.43|2472.73|2481.35|2472.65|2481.47|2472.77|2481.35|2472.65|20
1627730080000|2021-07-31 11:14:40|2481.36|2472.66|2481.37|2472.67|2481.37|2472.67|2481.34|2472.64|12
1627730090000|2021-07-31 11:14:50|2481.34|2472.64|2481.37|2472.67|2481.39|2472.69|2481.34|2472.64|5
1627730100000|2021-07-31 11:15:00|2481.39|2472.69|2481.53|2472.83|2481.53|2472.83|2481.36|2472.66|10
1627730110000|2021-07-31 11:15:10|2481.5|2472.8|2481.52|2472.82|2481.64|2472.94|2481.47|2472.77|9
1627730120000|2021-07-31 11:15:20|2481.57|2472.87|2481.5|2472.8|2481.63|2472.93|2481.01|2472.31|20
1627730130000|2021-07-31 11:15:30|2481.46|2472.76|2481.33|2472.63|2481.46|2472.76|2481.24|2472.54|23
1627730140000|2021-07-31 11:15:40|2481.35|2472.65|2480.89|2472.19|2481.74|2473.04|2480.89|2472.19|35
1627730150000|2021-07-31 11:15:50|2480.77|2472.07|2480.36|2471.66|2480.96|2472.26|2480|2471.3|38
1627730160000|2021-07-31 11:16:00|2480.3|2471.6|2481.23|2472.53|2481.33|2472.63|2480.3|2471.6|31
1627730170000|2021-07-31 11:16:10|2481.22|2472.52|2479.81|2471.11|2481.34|2472.64|2479.76|2471.06|36
1627730180000|2021-07-31 11:16:20|2479.79|2471.09|2479.88|2471.18|2480.01|2471.31|2479.68|2470.98|36
1627730190000|2021-07-31 11:16:30|2479.86|2471.16|2479.73|2471.03|2479.94|2471.24|2479.73|2471.03|31
1627730200000|2021-07-31 11:16:40|2479.7|2471|2478.54|2469.84|2479.76|2471.06|2478.47|2469.77|27
1627730210000|2021-07-31 11:16:50|2478.53|2469.83|2477.65|2468.95|2478.59|2469.89|2477.59|2468.89|37
1627730220000|2021-07-31 11:17:00|2477.59|2468.89|2475.05|2466.35|2477.59|2468.89|2475.05|2466.35|36
1627730230000|2021-07-31 11:17:10|2474.88|2466.18|2472.42|2463.72|2475.09|2466.39|2472.42|2463.72|33
1627730240000|2021-07-31 11:17:20|2472.5|2463.8|2470.49|2461.79|2472.5|2463.8|2470.49|2461.79|36
1627730250000|2021-07-31 11:17:30|2470.41|2461.71|2469.8|2461.1|2470.92|2462.22|2469.75|2461.05|38
1627730260000|2021-07-31 11:17:40|2469.62|2460.92|2464.14|2455.44|2469.62|2460.92|2463.99|2455.29|39
1627730270000|2021-07-31 11:17:50|2463.93|2455.23|2464.99|2456.29|2464.99|2456.29|2461.16|2452.46|39
1627730280000|2021-07-31 11:18:00|2464.69|2455.99|2462.52|2453.82|2464.98|2456.28|2462.36|2453.66|40
1627730290000|2021-07-31 11:18:10|2462.39|2453.69|2456.66|2447.96|2462.39|2453.69|2456.62|2447.92|37
1627730300000|2021-07-31 11:18:20|2456.77|2448.07|2455.15|2446.45|2456.77|2448.07|2453.62|2444.92|40
1627730310000|2021-07-31 11:18:30|2455.66|2446.96|2453.81|2445.11|2455.68|2446.98|2451.42|2442.72|37
1627730320000|2021-07-31 11:18:40|2454.14|2445.44|2458.65|2449.95|2459.86|2451.16|2454.14|2445.44|38
1627730330000|2021-07-31 11:18:50|2458.5|2449.8|2457.59|2448.89|2458.5|2449.8|2456.82|2448.12|39
1627730340000|2021-07-31 11:19:00|2457.65|2448.95|2458.67|2449.97|2458.94|2450.24|2457.51|2448.81|37
1627730350000|2021-07-31 11:19:10|2458.8|2450.1|2458.86|2450.16|2459.36|2450.66|2458.67|2449.97|39
1627730360000|2021-07-31 11:19:20|2458.8|2450.1|2456.5|2447.8|2459.02|2450.32|2456.35|2447.65|39
1627730370000|2021-07-31 11:19:30|2456.46|2447.76|2454.04|2445.34|2456.46|2447.76|2453.56|2444.86|39
1627730380000|2021-07-31 11:19:40|2454.05|2445.35|2455.41|2446.71|2457.05|2448.35|2454.05|2445.35|37
1627730390000|2021-07-31 11:19:50|2455.31|2446.61|2456.75|2448.05|2457.06|2448.36|2455.07|2446.37|38
1627730400000|2021-07-31 11:20:00|2456.84|2448.14|2458.01|2449.31|2458.63|2449.93|2456.84|2448.14|37
1627730410000|2021-07-31 11:20:10|2457.95|2449.25|2460.02|2451.32|2460.06|2451.36|2457.6|2448.9|37
1627730420000|2021-07-31 11:20:20|2460.46|2451.76|2462.52|2453.82|2463.29|2454.59|2460.31|2451.61|37
1627730430000|2021-07-31 11:20:30|2462.39|2453.69|2461.47|2452.77|2463.2|2454.5|2461.47|2452.77|39
1627730440000|2021-07-31 11:20:40|2461.39|2452.69|2462.07|2453.37|2462.48|2453.78|2461.39|2452.69|37
1627730450000|2021-07-31 11:20:50|2461.93|2453.23|2461.11|2452.41|2462.16|2453.46|2461|2452.3|35
1627730460000|2021-07-31 11:21:00|2461|2452.3|2459.47|2450.77|2461|2452.3|2459.25|2450.55|35
1627730470000|2021-07-31 11:21:10|2459.53|2450.83|2460.18|2451.48|2460.23|2451.53|2459.37|2450.67|40
1627730480000|2021-07-31 11:21:20|2460.19|2451.49|2461.59|2452.89|2461.64|2452.94|2460.19|2451.49|38
1627730490000|2021-07-31 11:21:30|2461.44|2452.74|2462.11|2453.41|2462.11|2453.41|2460.92|2452.22|30
1627730500000|2021-07-31 11:21:40|2462.43|2453.73|2462.79|2454.09|2462.9|2454.2|2462.43|2453.73|27
1627730510000|2021-07-31 11:21:50|2462.73|2454.03|2461|2452.3|2462.73|2454.03|2460.93|2452.23|38
1627730520000|2021-07-31 11:22:00|2460.99|2452.29|2460.73|2452.03|2460.99|2452.29|2460.43|2451.73|37
1627730530000|2021-07-31 11:22:10|2460.96|2452.26|2462.3|2453.6|2462.4|2453.7|2460.96|2452.26|37
1627730540000|2021-07-31 11:22:20|2462.29|2453.59|2462.9|2454.2|2462.9|2454.2|2462.2|2453.5|40
1627730550000|2021-07-31 11:22:30|2462.92|2454.22|2464.11|2455.41|2464.14|2455.44|2462.87|2454.17|36
1627730560000|2021-07-31 11:22:40|2464.1|2455.4|2465.77|2457.07|2465.77|2457.07|2464.1|2455.4|32
1627730570000|2021-07-31 11:22:50|2465.74|2457.04|2465.52|2456.82|2465.74|2457.04|2464.81|2456.11|33
1627730580000|2021-07-31 11:23:00|2465.49|2456.79|2465.76|2457.06|2465.87|2457.17|2465.49|2456.79|33
1627730590000|2021-07-31 11:23:10|2465.75|2457.05|2465.19|2456.49|2465.79|2457.09|2465.01|2456.31|30
1627730600000|2021-07-31 11:23:20|2465.02|2456.32|2464.52|2455.82|2465.09|2456.39|2464.38|2455.68|32
1627730610000|2021-07-31 11:23:30|2464.53|2455.83|2465.25|2456.55|2465.25|2456.55|2464.46|2455.76|32
1627730620000|2021-07-31 11:23:40|2465.38|2456.68|2466.06|2457.36|2466.29|2457.59|2465.38|2456.68|30
1627730630000|2021-07-31 11:23:50|2466.07|2457.37|2466.12|2457.42|2466.21|2457.51|2465.97|2457.27|34
1627730640000|2021-07-31 11:24:00|2466.13|2457.43|2465.92|2457.22|2466.23|2457.53|2465.77|2457.07|28
1627730650000|2021-07-31 11:24:10|2465.91|2457.21|2466.06|2457.36|2466.06|2457.36|2465.08|2456.38|33
1627730660000|2021-07-31 11:24:20|2466.03|2457.33|2466.13|2457.43|2466.25|2457.55|2465.91|2457.21|37
1627730670000|2021-07-31 11:24:30|2466.15|2457.45|2466.33|2457.63|2466.51|2457.81|2466.05|2457.35|34
1627730680000|2021-07-31 11:24:40|2466.36|2457.66|2466.51|2457.81|2466.51|2457.81|2465.83|2457.13|30
1627730690000|2021-07-31 11:24:50|2466.52|2457.82|2466.99|2458.29|2467.47|2458.77|2466.52|2457.82|27
1627730700000|2021-07-31 11:25:00|2466.97|2458.27|2466.73|2458.03|2467.13|2458.43|2466.62|2457.92|30
1627730710000|2021-07-31 11:25:10|2466.71|2458.01|2466.16|2457.46|2466.72|2458.02|2465.93|2457.23|36
1627730720000|2021-07-31 11:25:20|2466.02|2457.32|2465.33|2456.63|2466.02|2457.32|2465.21|2456.51|37
1627730730000|2021-07-31 11:25:30|2465.32|2456.62|2464.83|2456.13|2465.39|2456.69|2464.83|2456.13|35
1627730740000|2021-07-31 11:25:40|2464.68|2455.98|2465.45|2456.75|2465.55|2456.85|2464.68|2455.98|38
1627730750000|2021-07-31 11:25:50|2465.46|2456.76|2466.48|2457.78|2466.48|2457.78|2465.46|2456.76|31
1627730760000|2021-07-31 11:26:00|2466.56|2457.86|2465.12|2456.42|2466.93|2458.23|2464.96|2456.26|37
1627730770000|2021-07-31 11:26:10|2465.17|2456.47|2465.84|2457.14|2465.84|2457.14|2464.96|2456.26|33
1627730780000|2021-07-31 11:26:20|2465.93|2457.23|2466.68|2457.98|2466.82|2458.12|2465.93|2457.23|39
1627730790000|2021-07-31 11:26:30|2466.59|2457.89|2465.76|2457.06|2466.71|2458.01|2465.71|2457.01|32
1627730800000|2021-07-31 11:26:40|2465.78|2457.08|2465.93|2457.23|2466.1|2457.4|2465.73|2457.03|31
1627730810000|2021-07-31 11:26:50|2466.04|2457.34|2466.04|2457.34|2466.07|2457.37|2465.97|2457.27|19
1627730820000|2021-07-31 11:27:00|2465.82|2457.12|2465.83|2457.13|2465.94|2457.24|2465.81|2457.11|20
1627730830000|2021-07-31 11:27:10|2465.85|2457.15|2466.55|2457.85|2466.6|2457.9|2465.8|2457.1|19
1627730840000|2021-07-31 11:27:20|2466.54|2457.84|2467.17|2458.47|2467.22|2458.52|2466.54|2457.84|18
1627730850000|2021-07-31 11:27:30|2467.14|2458.44|2466.75|2458.05|2467.66|2458.96|2466.73|2458.03|34
1627730860000|2021-07-31 11:27:40|2466.78|2458.08|2467.77|2459.07|2467.81|2459.11|2466.76|2458.06|24
1627730870000|2021-07-31 11:27:50|2467.79|2459.09|2467.61|2458.91|2467.84|2459.14|2467.28|2458.58|36
1627730880000|2021-07-31 11:28:00|2467.62|2458.92|2467.38|2458.68|2467.62|2458.92|2467.16|2458.46|32
1627730890000|2021-07-31 11:28:10|2467.3|2458.6|2467.83|2459.13|2467.84|2459.14|2467.25|2458.55|32
1627730900000|2021-07-31 11:28:20|2467.85|2459.15|2469.88|2461.18|2469.96|2461.26|2467.85|2459.15|30
1627730910000|2021-07-31 11:28:30|2469.97|2461.27|2470.01|2461.31|2470.26|2461.56|2469.88|2461.18|32
1627730920000|2021-07-31 11:28:40|2469.95|2461.25|2470.43|2461.73|2470.45|2461.75|2469.86|2461.16|37
1627730930000|2021-07-31 11:28:50|2470.44|2461.74|2470.47|2461.77|2470.56|2461.86|2470.2|2461.5|27
1627730940000|2021-07-31 11:29:00|2470.37|2461.67|2472.47|2463.77|2472.47|2463.77|2470.37|2461.67|35
1627730950000|2021-07-31 11:29:10|2472.68|2463.98|2471.51|2462.81|2473.21|2464.51|2471.36|2462.66|40
1627730960000|2021-07-31 11:29:20|2471.35|2462.65|2473.25|2464.55|2473.79|2465.09|2471.35|2462.65|34
1627730970000|2021-07-31 11:29:30|2473.23|2464.53|2472.88|2464.18|2473.83|2465.13|2472.88|2464.18|38
1627730980000|2021-07-31 11:29:40|2472.91|2464.21|2475.26|2466.56|2475.33|2466.63|2472.91|2464.21|39
1627730990000|2021-07-31 11:29:50|2474.98|2466.28|2474.37|2465.67|2475.04|2466.34|2474.37|2465.67|35
1627731000000|2021-07-31 11:30:00|2474.41|2465.71|2470.22|2461.52|2474.41|2465.71|2470.22|2461.52|37
1627731010000|2021-07-31 11:30:10|2469.92|2461.22|2469.59|2460.89|2470|2461.3|2469.46|2460.76|32
1627731020000|2021-07-31 11:30:20|2469.62|2460.92|2470.07|2461.37|2470.07|2461.37|2469.57|2460.87|30
1627731030000|2021-07-31 11:30:30|2470.01|2461.31|2468.22|2459.52|2470.02|2461.32|2468.18|2459.48|37
1627731040000|2021-07-31 11:30:40|2468.24|2459.54|2468.66|2459.96|2468.66|2459.96|2468.13|2459.43|35
1627731050000|2021-07-31 11:30:50|2468.69|2459.99|2469.37|2460.67|2469.43|2460.73|2468.69|2459.99|35
1627731060000|2021-07-31 11:31:00|2469.36|2460.66|2467.91|2459.21|2469.36|2460.66|2467.77|2459.07|26
1627731070000|2021-07-31 11:31:10|2467.63|2458.93|2467.69|2458.99|2467.77|2459.07|2467.03|2458.33|36
1627731080000|2021-07-31 11:31:20|2467.71|2459.01|2469.01|2460.31|2469.01|2460.31|2467.57|2458.87|30
1627731090000|2021-07-31 11:31:30|2469.08|2460.38|2470.61|2461.91|2470.61|2461.91|2469.08|2460.38|30
1627731100000|2021-07-31 11:31:40|2470.62|2461.92|2470.5|2461.8|2470.64|2461.94|2470.49|2461.79|19
1627731110000|2021-07-31 11:31:50|2470.53|2461.83|2470.92|2462.22|2470.92|2462.22|2470.46|2461.76|21
1627731120000|2021-07-31 11:32:00|2470.9|2462.2|2471.91|2463.21|2472.09|2463.39|2470.9|2462.2|20
1627731130000|2021-07-31 11:32:10|2472.06|2463.36|2472.11|2463.41|2472.25|2463.55|2471.85|2463.15|32
1627731140000|2021-07-31 11:32:20|2472.03|2463.33|2471.42|2462.72|2472.26|2463.56|2471.1|2462.4|35
1627731150000|2021-07-31 11:32:30|2471.41|2462.71|2471.41|2462.71|2471.45|2462.75|2471.27|2462.57|26
1627731160000|2021-07-31 11:32:40|2471.46|2462.76|2471.35|2462.65|2471.47|2462.77|2471.3|2462.6|22
1627731170000|2021-07-31 11:32:50|2471.32|2462.62|2471.4|2462.7|2471.52|2462.82|2471.31|2462.61|25
1627731180000|2021-07-31 11:33:00|2471.38|2462.68|2473.54|2464.84|2473.79|2465.09|2471|2462.3|33
1627731190000|2021-07-31 11:33:10|2473.95|2465.25|2476.29|2467.59|2476.56|2467.86|2473.95|2465.25|40
1627731200000|2021-07-31 11:33:20|2476.47|2467.77|2474.88|2466.18|2477.19|2468.49|2474.85|2466.15|38
1627731210000|2021-07-31 11:33:30|2474.87|2466.17|2474.81|2466.11|2475.1|2466.4|2474.76|2466.06|31
1627731220000|2021-07-31 11:33:40|2474.77|2466.07|2473.68|2464.98|2474.79|2466.09|2473.62|2464.92|35
1627731230000|2021-07-31 11:33:50|2473.66|2464.96|2473.76|2465.06|2473.76|2465.06|2473.19|2464.49|24
1627731240000|2021-07-31 11:34:00|2473.77|2465.07|2475.05|2466.35|2475.44|2466.74|2473.52|2464.82|36
1627731250000|2021-07-31 11:34:10|2475|2466.3|2474.96|2466.26|2475.07|2466.37|2474.88|2466.18|12
1627731260000|2021-07-31 11:34:20|2475.05|2466.35|2474.95|2466.25|2475.25|2466.55|2474.93|2466.23|25
1627731270000|2021-07-31 11:34:30|2474.96|2466.26|2474.96|2466.26|2475.09|2466.39|2474.95|2466.25|24
1627731280000|2021-07-31 11:34:40|2475|2466.3|2475.46|2466.76|2475.46|2466.76|2475|2466.3|19
1627731290000|2021-07-31 11:34:50|2475.48|2466.78|2473.98|2465.28|2475.5|2466.8|2473.98|2465.28|33
1627731300000|2021-07-31 11:35:00|2473.94|2465.24|2473.16|2464.46|2474.14|2465.44|2473.16|2464.46|31
1627731310000|2021-07-31 11:35:10|2473.17|2464.47|2471.27|2462.57|2473.2|2464.5|2471.27|2462.57|31
1627731320000|2021-07-31 11:35:20|2471.25|2462.55|2471.71|2463.01|2471.81|2463.11|2470.91|2462.21|36
1627731330000|2021-07-31 11:35:30|2471.73|2463.03|2470.67|2461.97|2471.73|2463.03|2470.67|2461.97|31
1627731340000|2021-07-31 11:35:40|2470.71|2462.01|2470.65|2461.95|2470.81|2462.11|2470.54|2461.84|28
1627731350000|2021-07-31 11:35:50|2470.8|2462.1|2470.55|2461.85|2470.81|2462.11|2470.45|2461.75|31
1627731360000|2021-07-31 11:36:00|2470.59|2461.89|2470.6|2461.9|2470.7|2462|2470.54|2461.84|27
1627731370000|2021-07-31 11:36:10|2470.63|2461.93|2469.08|2460.38|2470.68|2461.98|2468.98|2460.28|27
1627731380000|2021-07-31 11:36:20|2469.11|2460.41|2468.61|2459.91|2469.11|2460.41|2468.17|2459.47|38
1627731390000|2021-07-31 11:36:30|2468.6|2459.9|2467.77|2459.07|2468.6|2459.9|2467.56|2458.86|34
1627731400000|2021-07-31 11:36:40|2467.76|2459.06|2466.97|2458.27|2467.76|2459.06|2466.97|2458.27|38
1627731410000|2021-07-31 11:36:50|2466.9|2458.2|2467.78|2459.08|2467.8|2459.1|2466.87|2458.17|33
1627731420000|2021-07-31 11:37:00|2467.77|2459.07|2466.81|2458.11|2467.81|2459.11|2466.54|2457.84|36
1627731430000|2021-07-31 11:37:10|2466.79|2458.09|2468.12|2459.42|2468.29|2459.59|2466.7|2458|34
1627731440000|2021-07-31 11:37:20|2468.13|2459.43|2469.58|2460.88|2469.61|2460.91|2468.12|2459.42|27
1627731450000|2021-07-31 11:37:30|2469.68|2460.98|2469.6|2460.9|2469.68|2460.98|2469.5|2460.8|30
1627731460000|2021-07-31 11:37:40|2469.59|2460.89|2469.85|2461.15|2469.99|2461.29|2469.59|2460.89|24
1627731470000|2021-07-31 11:37:50|2469.8|2461.1|2469.7|2461|2469.8|2461.1|2469.7|2461|13
1627731480000|2021-07-31 11:38:00|2469.76|2461.06|2468.28|2459.58|2469.76|2461.06|2468.21|2459.51|34
1627731490000|2021-07-31 11:38:10|2468.22|2459.52|2467.29|2458.59|2468.27|2459.57|2467.28|2458.58|26
1627731500000|2021-07-31 11:38:20|2467.26|2458.56|2467.08|2458.38|2467.41|2458.71|2466.71|2458.01|28
1627731510000|2021-07-31 11:38:30|2467.06|2458.36|2467.73|2459.03|2467.73|2459.03|2466.96|2458.26|30
1627731520000|2021-07-31 11:38:40|2467.72|2459.02|2467.81|2459.11|2467.81|2459.11|2467.34|2458.64|29
1627731530000|2021-07-31 11:38:50|2467.79|2459.09|2467.72|2459.02|2468.16|2459.46|2467.63|2458.93|33
1627731540000|2021-07-31 11:39:00|2467.83|2459.13|2467.87|2459.17|2467.9|2459.2|2467.72|2459.02|25
1627731550000|2021-07-31 11:39:10|2467.85|2459.15|2467.05|2458.35|2468.09|2459.39|2467.05|2458.35|30
1627731560000|2021-07-31 11:39:20|2467.07|2458.37|2466.65|2457.95|2467.2|2458.5|2466.65|2457.95|31
1627731570000|2021-07-31 11:39:30|2466.66|2457.96|2465.22|2456.52|2466.66|2457.96|2465|2456.3|29
1627731580000|2021-07-31 11:39:40|2465.21|2456.51|2465.84|2457.14|2465.92|2457.22|2465.18|2456.48|26
1627731590000|2021-07-31 11:39:50|2465.81|2457.11|2466.66|2457.96|2466.82|2458.12|2465.8|2457.1|27
1627731600000|2021-07-31 11:40:00|2466.67|2457.97|2466.76|2458.06|2466.76|2458.06|2466.42|2457.72|31
1627731610000|2021-07-31 11:40:10|2466.73|2458.03|2466.7|2458|2466.79|2458.09|2466.58|2457.88|30
1627731620000|2021-07-31 11:40:20|2466.62|2457.92|2466.44|2457.74|2466.65|2457.95|2466.43|2457.73|33
1627731630000|2021-07-31 11:40:30|2466.37|2457.67|2466.39|2457.69|2466.55|2457.85|2466.36|2457.66|21
1627731640000|2021-07-31 11:40:40|2466.4|2457.7|2468|2459.3|2468.05|2459.35|2466.38|2457.68|37
1627731650000|2021-07-31 11:40:50|2468.03|2459.33|2468.79|2460.09|2468.79|2460.09|2467.94|2459.24|32
1627731660000|2021-07-31 11:41:00|2468.8|2460.1|2468.57|2459.87|2468.83|2460.13|2468.44|2459.74|39
1627731670000|2021-07-31 11:41:10|2468.54|2459.84|2467.73|2459.03|2468.54|2459.84|2467.73|2459.03|29
1627731680000|2021-07-31 11:41:20|2468.05|2459.35|2467.99|2459.29|2468.19|2459.49|2467.92|2459.22|26
1627731690000|2021-07-31 11:41:30|2467.98|2459.28|2467.97|2459.27|2468.05|2459.35|2467.87|2459.17|15
1627731700000|2021-07-31 11:41:40|2467.96|2459.26|2467.98|2459.28|2468.01|2459.31|2467.94|2459.24|13
1627731710000|2021-07-31 11:41:50|2467.99|2459.29|2467.99|2459.29|2468.01|2459.31|2467.96|2459.26|9
1627731720000|2021-07-31 11:42:00|2468.03|2459.33|2468.88|2460.18|2468.88|2460.18|2468.02|2459.32|12
1627731730000|2021-07-31 11:42:10|2469.02|2460.32|2469.36|2460.66|2469.76|2461.06|2468.95|2460.25|33
1627731740000|2021-07-31 11:42:20|2469.37|2460.67|2468.36|2459.66|2469.38|2460.68|2468.28|2459.58|34
1627731750000|2021-07-31 11:42:30|2468.37|2459.67|2468.04|2459.34|2468.37|2459.67|2467.6|2458.9|25
1627731760000|2021-07-31 11:42:40|2468.06|2459.36|2468.88|2460.18|2468.9|2460.2|2468.06|2459.36|28
1627731770000|2021-07-31 11:42:50|2468.87|2460.17|2468.91|2460.21|2468.94|2460.24|2468.73|2460.03|26
1627731780000|2021-07-31 11:43:00|2468.96|2460.26|2468.81|2460.11|2468.96|2460.26|2468.72|2460.02|20
1627731790000|2021-07-31 11:43:10|2468.85|2460.15|2469.26|2460.56|2469.69|2460.99|2468.85|2460.15|25
1627731800000|2021-07-31 11:43:20|2469.29|2460.59|2469.04|2460.34|2469.29|2460.59|2468.88|2460.18|27
1627731810000|2021-07-31 11:43:30|2468.72|2460.02|2468.57|2459.87|2468.79|2460.09|2468.37|2459.67|35
1627731820000|2021-07-31 11:43:40|2468.56|2459.86|2468.03|2459.33|2468.56|2459.86|2467.74|2459.04|28
1627731830000|2021-07-31 11:43:50|2468.09|2459.39|2469.19|2460.49|2469.19|2460.49|2468.05|2459.35|33
1627731840000|2021-07-31 11:44:00|2469.08|2460.38|2469.14|2460.44|2469.19|2460.49|2469.06|2460.36|24
1627731850000|2021-07-31 11:44:10|2469.13|2460.43|2469.17|2460.47|2469.24|2460.54|2469.02|2460.32|21
1627731860000|2021-07-31 11:44:20|2469.21|2460.51|2469.41|2460.71|2469.42|2460.72|2469.17|2460.47|21
1627731870000|2021-07-31 11:44:30|2469.42|2460.72|2469.75|2461.05|2469.97|2461.27|2469.42|2460.72|28
1627731880000|2021-07-31 11:44:40|2469.77|2461.07|2469.41|2460.71|2469.86|2461.16|2469.41|2460.71|25
1627731890000|2021-07-31 11:44:50|2469.18|2460.48|2468.97|2460.27|2469.18|2460.48|2468.87|2460.17|31
1627731900000|2021-07-31 11:45:00|2468.94|2460.24|2467.75|2459.05|2468.94|2460.24|2467.69|2458.99|35
1627731910000|2021-07-31 11:45:10|2467.74|2459.04|2467.75|2459.05|2467.87|2459.17|2467.56|2458.86|28
1627731920000|2021-07-31 11:45:20|2467.77|2459.07|2466.66|2457.96|2467.86|2459.16|2466.42|2457.72|32
1627731930000|2021-07-31 11:45:30|2466.6|2457.9|2465.93|2457.23|2466.62|2457.92|2465.8|2457.1|33
1627731940000|2021-07-31 11:45:40|2465.97|2457.27|2466.5|2457.8|2466.67|2457.97|2465.97|2457.27|30
1627731950000|2021-07-31 11:45:50|2466.51|2457.81|2466.02|2457.32|2466.64|2457.94|2465.75|2457.05|30
1627731960000|2021-07-31 11:46:00|2465.98|2457.28|2465.12|2456.42|2466.05|2457.35|2465.04|2456.34|30
1627731970000|2021-07-31 11:46:10|2465.11|2456.41|2464.04|2455.34|2465.12|2456.42|2463.88|2455.18|38
1627731980000|2021-07-31 11:46:20|2464.11|2455.41|2464.45|2455.75|2464.49|2455.79|2464.1|2455.4|24
1627731990000|2021-07-31 11:46:30|2464.48|2455.78|2464.46|2455.76|2464.59|2455.89|2464.4|2455.7|20
1627732000000|2021-07-31 11:46:40|2464.45|2455.75|2464.53|2455.83|2464.53|2455.83|2464.45|2455.75|12
1627732010000|2021-07-31 11:46:50|2464.52|2455.82|2464.45|2455.75|2464.54|2455.84|2464.33|2455.63|29
1627732020000|2021-07-31 11:47:00|2464.52|2455.82|2465.76|2457.06|2465.76|2457.06|2464.39|2455.69|32
1627732030000|2021-07-31 11:47:10|2466.23|2457.53|2466.66|2457.96|2466.66|2457.96|2466.17|2457.47|26
1627732040000|2021-07-31 11:47:20|2466.67|2457.97|2466.85|2458.15|2466.85|2458.15|2466.54|2457.84|28
1627732050000|2021-07-31 11:47:30|2466.83|2458.13|2466.91|2458.21|2466.91|2458.21|2466.78|2458.08|10
1627732060000|2021-07-31 11:47:40|2466.97|2458.27|2467.11|2458.41|2467.15|2458.45|2466.97|2458.27|13
1627732070000|2021-07-31 11:47:50|2467.12|2458.42|2467.11|2458.41|2467.16|2458.46|2467.08|2458.38|7
1627732080000|2021-07-31 11:48:00|2467.08|2458.38|2467.17|2458.47|2467.17|2458.47|2467.06|2458.36|8
1627732090000|2021-07-31 11:48:10|2467.52|2458.82|2467.51|2458.81|2467.57|2458.87|2467.51|2458.81|22
1627732100000|2021-07-31 11:48:20|2467.56|2458.86|2467.52|2458.82|2467.56|2458.86|2467.49|2458.79|13
1627732110000|2021-07-31 11:48:30|2467.51|2458.81|2467.34|2458.64|2467.52|2458.82|2467.14|2458.44|28
1627732120000|2021-07-31 11:48:40|2467.35|2458.65|2467.26|2458.56|2467.36|2458.66|2467.14|2458.44|23
1627732130000|2021-07-31 11:48:50|2467.29|2458.59|2467.71|2459.01|2467.71|2459.01|2467.19|2458.49|29
1627732140000|2021-07-31 11:49:00|2467.77|2459.07|2467.95|2459.25|2467.95|2459.25|2467.74|2459.04|31
1627732150000|2021-07-31 11:49:10|2467.97|2459.27|2468.13|2459.43|2468.17|2459.47|2467.89|2459.19|26
1627732160000|2021-07-31 11:49:20|2468.11|2459.41|2467.75|2459.05|2468.11|2459.41|2467.68|2458.98|25
1627732170000|2021-07-31 11:49:30|2467.65|2458.95|2465.7|2457|2467.65|2458.95|2465.53|2456.83|25
1627732180000|2021-07-31 11:49:40|2465.71|2457.01|2466.14|2457.44|2466.29|2457.59|2465.67|2456.97|35
1627732190000|2021-07-31 11:49:50|2466.13|2457.43|2464.98|2456.28|2466.21|2457.51|2464.98|2456.28|25
1627732200000|2021-07-31 11:50:00|2464.83|2456.13|2464.8|2456.1|2464.89|2456.19|2464.54|2455.84|28
1627732210000|2021-07-31 11:50:10|2464.84|2456.14|2464.82|2456.12|2464.84|2456.14|2464.69|2455.99|26
1627732220000|2021-07-31 11:50:20|2464.81|2456.11|2464.57|2455.87|2465.15|2456.45|2464.55|2455.85|18
1627732230000|2021-07-31 11:50:30|2464.58|2455.88|2464.2|2455.5|2464.58|2455.88|2464.17|2455.47|12
1627732240000|2021-07-31 11:50:40|2464.22|2455.52|2464.28|2455.58|2464.48|2455.78|2464.2|2455.5|23
1627732250000|2021-07-31 11:50:50|2464.3|2455.6|2462.94|2454.24|2464.31|2455.61|2462.81|2454.11|28
1627732260000|2021-07-31 11:51:00|2462.99|2454.29|2463.67|2454.97|2463.67|2454.97|2462.81|2454.11|35
1627732270000|2021-07-31 11:51:10|2463.63|2454.93|2464.2|2455.5|2464.29|2455.59|2463.63|2454.93|28
1627732280000|2021-07-31 11:51:20|2464.18|2455.48|2463.92|2455.22|2464.24|2455.54|2463.83|2455.13|26
1627732290000|2021-07-31 11:51:30|2463.93|2455.23|2462.08|2453.38|2463.99|2455.29|2462.07|2453.37|32
1627732300000|2021-07-31 11:51:40|2462.03|2453.33|2461.4|2452.7|2462.13|2453.43|2461.27|2452.57|33
1627732310000|2021-07-31 11:51:50|2461.35|2452.65|2461.25|2452.55|2461.46|2452.76|2461.24|2452.54|33
1627732320000|2021-07-31 11:52:00|2461.29|2452.59|2461.38|2452.68|2461.81|2453.11|2461.23|2452.53|37
1627732330000|2021-07-31 11:52:10|2461.6|2452.9|2461.98|2453.28|2461.98|2453.28|2461.47|2452.77|37
1627732340000|2021-07-31 11:52:20|2461.99|2453.29|2462.63|2453.93|2463.51|2454.81|2461.99|2453.29|32
1627732350000|2021-07-31 11:52:30|2462.64|2453.94|2462.66|2453.96|2462.8|2454.1|2462.59|2453.89|38
1627732360000|2021-07-31 11:52:40|2462.69|2453.99|2462.6|2453.9|2462.69|2453.99|2462.54|2453.84|19
1627732370000|2021-07-31 11:52:50|2462.59|2453.89|2461.95|2453.25|2462.59|2453.89|2461.95|2453.25|36
1627732380000|2021-07-31 11:53:00|2462.02|2453.32|2461.59|2452.89|2462.52|2453.82|2461.52|2452.82|31
1627732390000|2021-07-31 11:53:10|2461.6|2452.9|2461.66|2452.96|2461.76|2453.06|2461.59|2452.89|28
1627732400000|2021-07-31 11:53:20|2461.64|2452.94|2461.63|2452.93|2461.69|2452.99|2461.59|2452.89|24
1627732410000|2021-07-31 11:53:30|2461.64|2452.94|2461.62|2452.92|2461.69|2452.99|2461.51|2452.81|22
1627732420000|2021-07-31 11:53:40|2461.8|2453.1|2461.6|2452.9|2461.8|2453.1|2461.58|2452.88|9
1627732430000|2021-07-31 11:53:50|2461.64|2452.94|2461.6|2452.9|2461.65|2452.95|2461.57|2452.87|9
1627732440000|2021-07-31 11:54:00|2461.57|2452.87|2462.34|2453.64|2462.45|2453.75|2461.57|2452.87|32
1627732450000|2021-07-31 11:54:10|2462.35|2453.65|2462.53|2453.83|2462.62|2453.92|2462.35|2453.65|28
1627732460000|2021-07-31 11:54:20|2462.5|2453.8|2463.77|2455.07|2463.77|2455.07|2462.49|2453.79|25
1627732470000|2021-07-31 11:54:30|2463.89|2455.19|2464.35|2455.65|2464.35|2455.65|2463.8|2455.1|30
1627732480000|2021-07-31 11:54:40|2464.33|2455.63|2463.96|2455.26|2464.35|2455.65|2463.84|2455.14|21
1627732490000|2021-07-31 11:54:50|2463.95|2455.25|2464.4|2455.7|2464.46|2455.76|2463.95|2455.25|26
1627732500000|2021-07-31 11:55:00|2464.41|2455.71|2463.31|2454.61|2464.45|2455.75|2463.31|2454.61|40
1627732510000|2021-07-31 11:55:10|2463.33|2454.63|2463.46|2454.76|2463.46|2454.76|2463.29|2454.59|26
1627732520000|2021-07-31 11:55:20|2463.47|2454.77|2463.48|2454.78|2463.64|2454.94|2463.27|2454.57|33
1627732530000|2021-07-31 11:55:30|2463.47|2454.77|2463.54|2454.84|2463.65|2454.95|2463.47|2454.77|31
1627732540000|2021-07-31 11:55:40|2463.52|2454.82|2463.56|2454.86|2463.56|2454.86|2463.37|2454.67|23
1627732550000|2021-07-31 11:55:50|2463.55|2454.85|2462.75|2454.05|2463.55|2454.85|2462.7|2454|30
1627732560000|2021-07-31 11:56:00|2462.73|2454.03|2461.33|2452.63|2462.73|2454.03|2461.33|2452.63|34
1627732570000|2021-07-31 11:56:10|2461.41|2452.71|2461.39|2452.69|2461.46|2452.76|2460.76|2452.06|30
1627732580000|2021-07-31 11:56:20|2461.45|2452.75|2461.56|2452.86|2461.97|2453.27|2461.14|2452.44|32
1627732590000|2021-07-31 11:56:30|2461.54|2452.84|2461.49|2452.79|2461.65|2452.95|2461.44|2452.74|32
1627732600000|2021-07-31 11:56:40|2461.52|2452.82|2461.78|2453.08|2462.03|2453.33|2461.49|2452.79|36
1627732610000|2021-07-31 11:56:50|2461.91|2453.21|2462.04|2453.34|2462.04|2453.34|2461.73|2453.03|34
1627732620000|2021-07-31 11:57:00|2462.13|2453.43|2462.06|2453.36|2462.16|2453.46|2461.75|2453.05|37
1627732630000|2021-07-31 11:57:10|2462.1|2453.4|2462.59|2453.89|2462.7|2454|2462.05|2453.35|27
1627732640000|2021-07-31 11:57:20|2462.6|2453.9|2463.18|2454.48|2463.18|2454.48|2462.6|2453.9|24
1627732650000|2021-07-31 11:57:30|2463.2|2454.5|2463.46|2454.76|2463.46|2454.76|2463.15|2454.45|25
1627732660000|2021-07-31 11:57:40|2463.44|2454.74|2462.47|2453.77|2463.51|2454.81|2462.47|2453.77|33
1627732670000|2021-07-31 11:57:50|2462.48|2453.78|2463.03|2454.33|2463.23|2454.53|2462.48|2453.78|29
1627732680000|2021-07-31 11:58:00|2463.01|2454.31|2463.27|2454.57|2463.39|2454.69|2462.91|2454.21|27
1627732690000|2021-07-31 11:58:10|2463.26|2454.56|2463.24|2454.54|2463.26|2454.56|2463.11|2454.41|24
1627732700000|2021-07-31 11:58:20|2463.25|2454.55|2463.1|2454.4|2463.27|2454.57|2463.1|2454.4|20
1627732710000|2021-07-31 11:58:30|2463.13|2454.43|2463.11|2454.41|2463.16|2454.46|2463.08|2454.38|17
1627732720000|2021-07-31 11:58:40|2463.14|2454.44|2463.12|2454.42|2463.16|2454.46|2463.11|2454.41|12
1627732730000|2021-07-31 11:58:50|2463.06|2454.36|2463.15|2454.45|2463.22|2454.52|2462.98|2454.28|20
1627732740000|2021-07-31 11:59:00|2463.18|2454.48|2463.23|2454.53|2463.37|2454.67|2463.17|2454.47|29
1627732750000|2021-07-31 11:59:10|2463.26|2454.56|2463.78|2455.08|2463.84|2455.14|2463.15|2454.45|30
1627732760000|2021-07-31 11:59:20|2463.74|2455.04|2463.95|2455.25|2463.97|2455.27|2463.71|2455.01|39
1627732770000|2021-07-31 11:59:30|2463.93|2455.23|2463.96|2455.26|2463.97|2455.27|2463.88|2455.18|25
1627732780000|2021-07-31 11:59:40|2463.97|2455.27|2463.96|2455.26|2463.99|2455.29|2463.93|2455.23|28
1627732790000|2021-07-31 11:59:50|2463.97|2455.27|2463.7|2455|2463.98|2455.28|2463.47|2454.77|27
1627732800000|2021-07-31 12:00:00|2463.65|2454.95|2461.17|2452.47|2463.65|2454.95|2461.17|2452.47|33
1627732810000|2021-07-31 12:00:10|2461.19|2452.49|2460.96|2452.26|2461.23|2452.53|2460.88|2452.18|28
1627732820000|2021-07-31 12:00:20|2460.93|2452.23|2461.01|2452.31|2461.03|2452.33|2460.78|2452.08|24
1627732830000|2021-07-31 12:00:30|2460.94|2452.24|2460.86|2452.16|2461.03|2452.33|2460.8|2452.1|33
1627732840000|2021-07-31 12:00:40|2460.88|2452.18|2460.83|2452.13|2461.03|2452.33|2460.8|2452.1|31
1627732850000|2021-07-31 12:00:50|2460.54|2451.84|2460.41|2451.71|2460.54|2451.84|2459.84|2451.14|34
1627732860000|2021-07-31 12:01:00|2460.23|2451.53|2459.68|2450.98|2460.23|2451.53|2459.65|2450.95|36
1627732870000|2021-07-31 12:01:10|2459.67|2450.97|2459.39|2450.69|2459.67|2450.97|2459.16|2450.46|39
1627732880000|2021-07-31 12:01:20|2459.27|2450.57|2459.64|2450.94|2459.85|2451.15|2459.27|2450.57|31
1627732890000|2021-07-31 12:01:30|2459.75|2451.05|2459.51|2450.81|2459.75|2451.05|2459.09|2450.39|36
1627732900000|2021-07-31 12:01:40|2459.5|2450.8|2459.31|2450.61|2459.57|2450.87|2459.19|2450.49|39
1627732910000|2021-07-31 12:01:50|2459.29|2450.59|2459.28|2450.58|2459.55|2450.85|2459.16|2450.46|34
1627732920000|2021-07-31 12:02:00|2459.29|2450.59|2460.12|2451.42|2460.12|2451.42|2459.22|2450.52|34
1627732930000|2021-07-31 12:02:10|2460.46|2451.76|2459.55|2450.85|2461.03|2452.33|2459.39|2450.69|36
1627732940000|2021-07-31 12:02:20|2459.51|2450.81|2458.84|2450.14|2459.53|2450.83|2458.84|2450.14|30
1627732950000|2021-07-31 12:02:30|2458.85|2450.15|2458.94|2450.24|2458.97|2450.27|2458.83|2450.13|24
1627732960000|2021-07-31 12:02:40|2458.86|2450.16|2457.09|2448.39|2458.86|2450.16|2457.09|2448.39|32
1627732970000|2021-07-31 12:02:50|2456.95|2448.25|2456.66|2447.96|2456.97|2448.27|2456.52|2447.82|36
1627732980000|2021-07-31 12:03:00|2456.58|2447.88|2459.07|2450.37|2459.25|2450.55|2456.58|2447.88|39
1627732990000|2021-07-31 12:03:10|2459.31|2450.61|2459.32|2450.62|2459.9|2451.2|2459.21|2450.51|38
1627733000000|2021-07-31 12:03:20|2459.33|2450.63|2457.91|2449.21|2459.33|2450.63|2457.5|2448.8|36
1627733010000|2021-07-31 12:03:30|2457.37|2448.67|2458.08|2449.38|2458.08|2449.38|2456.6|2447.9|35
1627733020000|2021-07-31 12:03:40|2457.99|2449.29|2457.09|2448.39|2458.13|2449.43|2457.01|2448.31|38
1627733030000|2021-07-31 12:03:50|2457.2|2448.5|2458.36|2449.66|2458.36|2449.66|2457.16|2448.46|39
1627733040000|2021-07-31 12:04:00|2458.33|2449.63|2458.27|2449.57|2458.41|2449.71|2458.17|2449.47|34
1627733050000|2021-07-31 12:04:10|2458.33|2449.63|2459.58|2450.88|2459.58|2450.88|2458.31|2449.61|21
1627733060000|2021-07-31 12:04:20|2460.02|2451.32|2459.68|2450.98|2460.31|2451.61|2459.68|2450.98|37
1627733070000|2021-07-31 12:04:30|2459.67|2450.97|2459.33|2450.63|2459.78|2451.08|2459.19|2450.49|23
1627733080000|2021-07-31 12:04:40|2459.35|2450.65|2459.67|2450.97|2459.67|2450.97|2459.35|2450.65|35
1627733090000|2021-07-31 12:04:50|2459.52|2450.82|2459.49|2450.79|2459.54|2450.84|2459.38|2450.68|30
1627733100000|2021-07-31 12:05:00|2459.45|2450.75|2458.63|2449.93|2459.47|2450.77|2458.63|2449.93|35
1627733110000|2021-07-31 12:05:10|2458.62|2449.92|2459.78|2451.08|2459.78|2451.08|2458.58|2449.88|35
1627733120000|2021-07-31 12:05:20|2459.8|2451.1|2459.71|2451.01|2459.8|2451.1|2459.59|2450.89|27
1627733130000|2021-07-31 12:05:30|2459.73|2451.03|2459.79|2451.09|2459.93|2451.23|2459.56|2450.86|32
1627733140000|2021-07-31 12:05:40|2459.77|2451.07|2459.77|2451.07|2459.92|2451.22|2459.71|2451.01|32
1627733150000|2021-07-31 12:05:50|2459.76|2451.06|2459.24|2450.54|2459.93|2451.23|2458.42|2449.72|37
1627733160000|2021-07-31 12:06:00|2459.32|2450.62|2459.54|2450.84|2459.75|2451.05|2459.32|2450.62|35
1627733170000|2021-07-31 12:06:10|2459.52|2450.82|2459.44|2450.74|2459.52|2450.82|2459.27|2450.57|36
1627733180000|2021-07-31 12:06:20|2459.4|2450.7|2458.19|2449.49|2459.4|2450.7|2458.13|2449.43|35
1627733190000|2021-07-31 12:06:30|2458.22|2449.52|2458.11|2449.41|2458.31|2449.61|2457.95|2449.25|35
1627733200000|2021-07-31 12:06:40|2458.13|2449.43|2457.91|2449.21|2458.13|2449.43|2457.86|2449.16|19
1627733210000|2021-07-31 12:06:50|2457.89|2449.19|2458.7|2450|2458.7|2450|2457.89|2449.19|23
1627733220000|2021-07-31 12:07:00|2458.79|2450.09|2458.7|2450|2458.88|2450.18|2457.98|2449.28|33
1627733230000|2021-07-31 12:07:10|2458.72|2450.02|2459.16|2450.46|2459.16|2450.46|2458.72|2450.02|14
1627733240000|2021-07-31 12:07:20|2459.11|2450.41|2458.99|2450.29|2459.14|2450.44|2458.88|2450.18|31
1627733250000|2021-07-31 12:07:30|2459|2450.3|2460.53|2451.83|2460.61|2451.91|2459|2450.3|34
1627733260000|2021-07-31 12:07:40|2460.7|2452|2460.31|2451.61|2460.7|2452|2460.15|2451.45|35
1627733270000|2021-07-31 12:07:50|2460.37|2451.67|2460.59|2451.89|2460.77|2452.07|2460.25|2451.55|30
1627733280000|2021-07-31 12:08:00|2460.57|2451.87|2462.53|2453.83|2462.7|2454|2460.51|2451.81|38
1627733290000|2021-07-31 12:08:10|2462.45|2453.75|2462.49|2453.79|2462.64|2453.94|2462.28|2453.58|36
1627733300000|2021-07-31 12:08:20|2462.43|2453.73|2463.65|2454.95|2463.95|2455.25|2462.43|2453.73|33
1627733310000|2021-07-31 12:08:30|2463.63|2454.93|2463.69|2454.99|2463.77|2455.07|2463.63|2454.93|26
1627733320000|2021-07-31 12:08:40|2463.67|2454.97|2463.92|2455.22|2463.94|2455.24|2463.55|2454.85|27
1627733330000|2021-07-31 12:08:50|2463.94|2455.24|2465.39|2456.69|2465.46|2456.76|2463.92|2455.22|31
1627733340000|2021-07-31 12:09:00|2465.38|2456.68|2465.78|2457.08|2465.87|2457.17|2464.82|2456.12|33
1627733350000|2021-07-31 12:09:10|2465.87|2457.17|2467.26|2458.56|2467.3|2458.6|2465.76|2457.06|37
1627733360000|2021-07-31 12:09:20|2467.3|2458.6|2466.33|2457.63|2467.45|2458.75|2466.33|2457.63|38
1627733370000|2021-07-31 12:09:30|2466.34|2457.64|2464.74|2456.04|2466.34|2457.64|2464.74|2456.04|35
1627733380000|2021-07-31 12:09:40|2464.7|2456|2464.56|2455.86|2464.7|2456|2463.84|2455.14|36
1627733390000|2021-07-31 12:09:50|2464.59|2455.89|2463.54|2454.84|2464.6|2455.9|2463.54|2454.84|36
1627733400000|2021-07-31 12:10:00|2463.55|2454.85|2463.62|2454.92|2463.71|2455.01|2463.44|2454.74|27
1627733410000|2021-07-31 12:10:10|2463.64|2454.94|2462.41|2453.71|2463.68|2454.98|2462.34|2453.64|34
1627733420000|2021-07-31 12:10:20|2462.35|2453.65|2462.36|2453.66|2462.64|2453.94|2462.31|2453.61|33
1627733430000|2021-07-31 12:10:30|2462.44|2453.74|2462.66|2453.96|2463.06|2454.36|2462.41|2453.71|32
1627733440000|2021-07-31 12:10:40|2462.62|2453.92|2462.52|2453.82|2462.64|2453.94|2462.5|2453.8|25
1627733450000|2021-07-31 12:10:50|2462.51|2453.81|2462.78|2454.08|2462.78|2454.08|2462.51|2453.81|17
1627733460000|2021-07-31 12:11:00|2462.76|2454.06|2462.75|2454.05|2462.78|2454.08|2462.39|2453.69|26
1627733470000|2021-07-31 12:11:10|2463.17|2454.47|2464.12|2455.42|2464.12|2455.42|2463.17|2454.47|25
1627733480000|2021-07-31 12:11:20|2464.05|2455.35|2464.97|2456.27|2465.02|2456.32|2464.05|2455.35|34
1627733490000|2021-07-31 12:11:30|2464.96|2456.26|2466.2|2457.5|2466.23|2457.53|2464.96|2456.26|34
1627733500000|2021-07-31 12:11:40|2466.22|2457.52|2465.82|2457.12|2466.22|2457.52|2465.79|2457.09|29
1627733510000|2021-07-31 12:11:50|2465.76|2457.06|2465.82|2457.12|2465.82|2457.12|2465.6|2456.9|21
1627733520000|2021-07-31 12:12:00|2465.77|2457.07|2466.55|2457.85|2466.63|2457.93|2465.77|2457.07|33
1627733530000|2021-07-31 12:12:10|2466.59|2457.89|2466.51|2457.81|2466.59|2457.89|2466.34|2457.64|26
1627733540000|2021-07-31 12:12:20|2466.5|2457.8|2466.47|2457.77|2466.53|2457.83|2466.41|2457.71|18
1627733550000|2021-07-31 12:12:30|2466.54|2457.84|2467.74|2459.04|2467.85|2459.15|2466.54|2457.84|38
1627733560000|2021-07-31 12:12:40|2468.01|2459.31|2468.45|2459.75|2468.54|2459.84|2467.94|2459.24|34
1627733570000|2021-07-31 12:12:50|2468.46|2459.76|2468.87|2460.17|2469.02|2460.32|2468.43|2459.73|37
1627733580000|2021-07-31 12:13:00|2468.83|2460.13|2468.26|2459.56|2469|2460.3|2467.96|2459.26|38
1627733590000|2021-07-31 12:13:10|2468.16|2459.46|2467.84|2459.14|2468.24|2459.54|2467.65|2458.95|37
1627733600000|2021-07-31 12:13:20|2467.79|2459.09|2467.85|2459.15|2467.9|2459.2|2467.62|2458.92|29
1627733610000|2021-07-31 12:13:30|2468.16|2459.46|2468.33|2459.63|2468.67|2459.97|2468.07|2459.37|30
1627733620000|2021-07-31 12:13:40|2468.38|2459.68|2468.33|2459.63|2468.38|2459.68|2468.22|2459.52|16
1627733630000|2021-07-31 12:13:50|2468.31|2459.61|2468.25|2459.55|2468.35|2459.65|2468.25|2459.55|12
1627733640000|2021-07-31 12:14:00|2468.2|2459.5|2468.84|2460.14|2468.84|2460.14|2467.91|2459.21|33
1627733650000|2021-07-31 12:14:10|2468.91|2460.21|2468.95|2460.25|2469.22|2460.52|2468.86|2460.16|35
1627733660000|2021-07-31 12:14:20|2469.01|2460.31|2470.38|2461.68|2470.41|2461.71|2469.01|2460.31|32
1627733670000|2021-07-31 12:14:30|2470.46|2461.76|2469.8|2461.1|2470.74|2462.04|2469.49|2460.79|37
1627733680000|2021-07-31 12:14:40|2469.85|2461.15|2470.03|2461.33|2470.17|2461.47|2469.85|2461.15|32
1627733690000|2021-07-31 12:14:50|2470.01|2461.31|2469.47|2460.77|2470.06|2461.36|2469.47|2460.77|30
1627733700000|2021-07-31 12:15:00|2469.32|2460.62|2467.67|2458.97|2469.32|2460.62|2467.56|2458.86|36
1627733710000|2021-07-31 12:15:10|2467.72|2459.02|2470.35|2461.65|2470.35|2461.65|2467.72|2459.02|35
1627733720000|2021-07-31 12:15:20|2470.42|2461.72|2472.25|2463.55|2472.31|2463.61|2470.31|2461.61|39
1627733730000|2021-07-31 12:15:30|2472.14|2463.44|2471.88|2463.18|2472.39|2463.69|2471.78|2463.08|37
1627733740000|2021-07-31 12:15:40|2471.92|2463.22|2472.08|2463.38|2472.18|2463.48|2471.84|2463.14|37
1627733750000|2021-07-31 12:15:50|2472.06|2463.36|2471.89|2463.19|2472.16|2463.46|2471.64|2462.94|36
1627733760000|2021-07-31 12:16:00|2471.85|2463.15|2470.54|2461.84|2472.03|2463.33|2470.53|2461.83|37
1627733770000|2021-07-31 12:16:10|2470.66|2461.96|2471|2462.3|2471.15|2462.45|2470.66|2461.96|38
1627733780000|2021-07-31 12:16:20|2471.13|2462.43|2471.53|2462.83|2471.79|2463.09|2471.13|2462.43|33
1627733790000|2021-07-31 12:16:30|2471.52|2462.82|2472.02|2463.32|2472.04|2463.34|2471.5|2462.8|32
1627733800000|2021-07-31 12:16:40|2472.01|2463.31|2471.95|2463.25|2472.12|2463.42|2471.92|2463.22|33
1627733810000|2021-07-31 12:16:50|2471.99|2463.29|2471.68|2462.98|2472.03|2463.33|2471.39|2462.69|32
1627733820000|2021-07-31 12:17:00|2471.66|2462.96|2471.76|2463.06|2471.83|2463.13|2471.59|2462.89|36
1627733830000|2021-07-31 12:17:10|2471.72|2463.02|2470.22|2461.52|2471.72|2463.02|2470.22|2461.52|31
1627733840000|2021-07-31 12:17:20|2470.25|2461.55|2471.57|2462.87|2471.68|2462.98|2470.13|2461.43|37
1627733850000|2021-07-31 12:17:30|2471.65|2462.95|2471.38|2462.68|2471.65|2462.95|2471.36|2462.66|34
1627733860000|2021-07-31 12:17:40|2471.34|2462.64|2470.84|2462.14|2471.45|2462.75|2470.78|2462.08|36
1627733870000|2021-07-31 12:17:50|2470.68|2461.98|2470.32|2461.62|2470.68|2461.98|2470.32|2461.62|31
1627733880000|2021-07-31 12:18:00|2470.37|2461.67|2469.88|2461.18|2470.38|2461.68|2469.88|2461.18|38
1627733890000|2021-07-31 12:18:10|2469.73|2461.03|2469.47|2460.77|2469.73|2461.03|2469.3|2460.6|34
1627733900000|2021-07-31 12:18:20|2469.48|2460.78|2469.9|2461.2|2469.97|2461.27|2469.46|2460.76|34
1627733910000|2021-07-31 12:18:30|2469.94|2461.24|2470.36|2461.66|2470.36|2461.66|2469.9|2461.2|35
1627733920000|2021-07-31 12:18:40|2470.51|2461.81|2470.43|2461.73|2470.61|2461.91|2470.4|2461.7|31
1627733930000|2021-07-31 12:18:50|2470.42|2461.72|2470.73|2462.03|2470.73|2462.03|2470.25|2461.55|32
1627733940000|2021-07-31 12:19:00|2470.7|2462|2470.34|2461.64|2470.96|2462.26|2470.34|2461.64|37
1627733950000|2021-07-31 12:19:10|2470.17|2461.47|2469.07|2460.37|2470.17|2461.47|2469.07|2460.37|25
1627733960000|2021-07-31 12:19:20|2469.16|2460.46|2470.36|2461.66|2470.36|2461.66|2469.02|2460.32|35
1627733970000|2021-07-31 12:19:30|2470.28|2461.58|2470.22|2461.52|2470.28|2461.58|2470.04|2461.34|31
1627733980000|2021-07-31 12:19:40|2470.21|2461.51|2470.17|2461.47|2470.24|2461.54|2470.1|2461.4|24
1627733990000|2021-07-31 12:19:50|2470.15|2461.45|2469.6|2460.9|2470.41|2461.71|2469.49|2460.79|31
1627734000000|2021-07-31 12:20:00|2469.94|2461.24|2468.7|2460|2469.94|2461.24|2468.7|2460|28
1627734010000|2021-07-31 12:20:10|2468.65|2459.95|2468.74|2460.04|2468.92|2460.22|2468.6|2459.9|34
1627734020000|2021-07-31 12:20:20|2468.76|2460.06|2468.93|2460.23|2469.11|2460.41|2468.66|2459.96|32
1627734030000|2021-07-31 12:20:30|2468.83|2460.13|2467.7|2459|2468.83|2460.13|2467.7|2459|37
1627734040000|2021-07-31 12:20:40|2467.76|2459.06|2466.97|2458.27|2467.84|2459.14|2466.71|2458.01|34
1627734050000|2021-07-31 12:20:50|2466.99|2458.29|2468.04|2459.34|2468.04|2459.34|2466.97|2458.27|36
1627734060000|2021-07-31 12:21:00|2468.11|2459.41|2467.6|2458.9|2468.18|2459.48|2467.6|2458.9|35
1627734070000|2021-07-31 12:21:10|2467.37|2458.67|2467.87|2459.17|2467.97|2459.27|2467.27|2458.57|37
1627734080000|2021-07-31 12:21:20|2467.81|2459.11|2467.76|2459.06|2467.96|2459.26|2467.73|2459.03|34
1627734090000|2021-07-31 12:21:30|2467.78|2459.08|2467.4|2458.7|2467.88|2459.18|2467.36|2458.66|30
1627734100000|2021-07-31 12:21:40|2467.39|2458.69|2467.45|2458.75|2467.64|2458.94|2467.37|2458.67|28
1627734110000|2021-07-31 12:21:50|2467.46|2458.76|2467.42|2458.72|2467.64|2458.94|2467.38|2458.68|30
1627734120000|2021-07-31 12:22:00|2467.45|2458.75|2467.53|2458.83|2467.53|2458.83|2467.42|2458.72|24
1627734130000|2021-07-31 12:22:10|2467.56|2458.86|2468.66|2459.96|2468.72|2460.02|2467.37|2458.67|37
1627734140000|2021-07-31 12:22:20|2469|2460.3|2469.01|2460.31|2469.06|2460.36|2468.88|2460.18|24
1627734150000|2021-07-31 12:22:30|2469.03|2460.33|2469.54|2460.84|2469.73|2461.03|2469.03|2460.33|29
1627734160000|2021-07-31 12:22:40|2469.59|2460.89|2469.01|2460.31|2469.59|2460.89|2468.98|2460.28|28
1627734170000|2021-07-31 12:22:50|2469.05|2460.35|2469.3|2460.6|2469.35|2460.65|2468.99|2460.29|29
1627734180000|2021-07-31 12:23:00|2469.28|2460.58|2468.63|2459.93|2469.28|2460.58|2468.63|2459.93|35
1627734190000|2021-07-31 12:23:10|2468.6|2459.9|2469.13|2460.43|2469.23|2460.53|2468.6|2459.9|31
1627734200000|2021-07-31 12:23:20|2469.45|2460.75|2469.72|2461.02|2469.77|2461.07|2469.41|2460.71|28
1627734210000|2021-07-31 12:23:30|2469.74|2461.04|2469.64|2460.94|2469.87|2461.17|2469.53|2460.83|31
1627734220000|2021-07-31 12:23:40|2469.65|2460.95|2469.5|2460.8|2469.8|2461.1|2469.5|2460.8|33
1627734230000|2021-07-31 12:23:50|2469.42|2460.72|2469.1|2460.4|2469.45|2460.75|2469|2460.3|33
1627734240000|2021-07-31 12:24:00|2469.07|2460.37|2469.03|2460.33|2469.08|2460.38|2468.81|2460.11|26
1627734250000|2021-07-31 12:24:10|2469.05|2460.35|2467.6|2458.9|2469.11|2460.41|2467.52|2458.82|36
1627734260000|2021-07-31 12:24:20|2467.54|2458.84|2467.74|2459.04|2467.84|2459.14|2467.51|2458.81|38
1627734270000|2021-07-31 12:24:30|2467.76|2459.06|2467.75|2459.05|2467.8|2459.1|2467.59|2458.89|30
1627734280000|2021-07-31 12:24:40|2467.66|2458.96|2467.92|2459.22|2468.09|2459.39|2467.61|2458.91|32
1627734290000|2021-07-31 12:24:50|2467.91|2459.21|2468.22|2459.52|2468.23|2459.53|2467.86|2459.16|28
1627734300000|2021-07-31 12:25:00|2468.25|2459.55|2467.66|2458.96|2468.4|2459.7|2467.6|2458.9|34
1627734310000|2021-07-31 12:25:10|2467.65|2458.95|2467.29|2458.59|2467.8|2459.1|2467.16|2458.46|35
1627734320000|2021-07-31 12:25:20|2467.28|2458.58|2467.76|2459.06|2467.81|2459.11|2467.19|2458.49|32
1627734330000|2021-07-31 12:25:30|2467.74|2459.04|2467.64|2458.94|2467.89|2459.19|2467.64|2458.94|22
1627734340000|2021-07-31 12:25:40|2467.63|2458.93|2467.7|2459|2467.78|2459.08|2467.63|2458.93|28
1627734350000|2021-07-31 12:25:50|2467.71|2459.01|2467.15|2458.45|2467.71|2459.01|2467.13|2458.43|25
1627734360000|2021-07-31 12:26:00|2467.19|2458.49|2467.51|2458.81|2467.59|2458.89|2467.19|2458.49|33
1627734370000|2021-07-31 12:26:10|2467.52|2458.82|2467.7|2459|2467.72|2459.02|2467.52|2458.82|33
1627734380000|2021-07-31 12:26:20|2467.67|2458.97|2467.78|2459.08|2467.83|2459.13|2467.67|2458.97|27
1627734390000|2021-07-31 12:26:30|2467.79|2459.09|2467.38|2458.68|2467.91|2459.21|2467.37|2458.67|34
1627734400000|2021-07-31 12:26:40|2467.4|2458.7|2467.34|2458.64|2467.55|2458.85|2467.22|2458.52|21
1627734410000|2021-07-31 12:26:50|2467.35|2458.65|2465.97|2457.27|2467.4|2458.7|2465.87|2457.17|36
1627734420000|2021-07-31 12:27:00|2466.11|2457.41|2467.34|2458.64|2467.51|2458.81|2466.11|2457.41|27
1627734430000|2021-07-31 12:27:10|2467.42|2458.72|2467.97|2459.27|2468.04|2459.34|2467.42|2458.72|20
1627734440000|2021-07-31 12:27:20|2468.01|2459.31|2468.34|2459.64|2468.52|2459.82|2467.85|2459.15|31
1627734450000|2021-07-31 12:27:30|2468.21|2459.51|2468.28|2459.58|2468.28|2459.58|2467.94|2459.24|33
1627734460000|2021-07-31 12:27:40|2468.26|2459.56|2468.42|2459.72|2468.42|2459.72|2467.45|2458.75|37
1627734470000|2021-07-31 12:27:50|2468.45|2459.75|2468.67|2459.97|2468.73|2460.03|2468.34|2459.64|27
1627734480000|2021-07-31 12:28:00|2468.64|2459.94|2468.92|2460.22|2468.96|2460.26|2468.64|2459.94|34
1627734490000|2021-07-31 12:28:10|2468.85|2460.15|2469.02|2460.32|2469.37|2460.67|2468.85|2460.15|32
1627734500000|2021-07-31 12:28:20|2468.98|2460.28|2469.21|2460.51|2469.38|2460.68|2468.82|2460.12|29
1627734510000|2021-07-31 12:28:30|2468.96|2460.26|2468.57|2459.87|2468.96|2460.26|2468.52|2459.82|32
1627734520000|2021-07-31 12:28:40|2468.58|2459.88|2468.94|2460.24|2468.94|2460.24|2468.53|2459.83|22
1627734530000|2021-07-31 12:28:50|2468.9|2460.2|2469.4|2460.7|2469.55|2460.85|2468.89|2460.19|25
1627734540000|2021-07-31 12:29:00|2469.39|2460.69|2469.23|2460.53|2469.41|2460.71|2469.2|2460.5|26
1627734550000|2021-07-31 12:29:10|2469.24|2460.54|2469.31|2460.61|2469.51|2460.81|2469.24|2460.54|30
1627734560000|2021-07-31 12:29:20|2469.29|2460.59|2469.33|2460.63|2469.35|2460.65|2469.24|2460.54|21
1627734570000|2021-07-31 12:29:30|2469.35|2460.65|2469.3|2460.6|2469.38|2460.68|2469.22|2460.52|20
1627734580000|2021-07-31 12:29:40|2469.31|2460.61|2470.12|2461.42|2470.17|2461.47|2469.31|2460.61|31
1627734590000|2021-07-31 12:29:50|2470.17|2461.47|2471.12|2462.42|2471.34|2462.64|2470.1|2461.4|30
1627734600000|2021-07-31 12:30:00|2471|2462.3|2468.7|2460|2471|2462.3|2468.7|2460|33
1627734610000|2021-07-31 12:30:10|2468.67|2459.97|2468.14|2459.44|2468.67|2459.97|2468.14|2459.44|27
1627734620000|2021-07-31 12:30:20|2468.19|2459.49|2467.94|2459.24|2468.38|2459.68|2467.92|2459.22|24
1627734630000|2021-07-31 12:30:30|2468.04|2459.34|2467.89|2459.19|2468.27|2459.57|2467.85|2459.15|33
1627734640000|2021-07-31 12:30:40|2467.94|2459.24|2468.12|2459.42|2468.22|2459.52|2467.88|2459.18|27
1627734650000|2021-07-31 12:30:50|2468.11|2459.41|2467.72|2459.02|2468.11|2459.41|2467.72|2459.02|13
1627734660000|2021-07-31 12:31:00|2467.77|2459.07|2466.97|2458.27|2467.82|2459.12|2466.87|2458.17|27
1627734670000|2021-07-31 12:31:10|2466.96|2458.26|2467.03|2458.33|2467.84|2459.14|2466.77|2458.07|31
1627734680000|2021-07-31 12:31:20|2466.96|2458.26|2467.37|2458.67|2467.47|2458.77|2466.96|2458.26|32
1627734690000|2021-07-31 12:31:30|2467.38|2458.68|2467.47|2458.77|2467.52|2458.82|2467.33|2458.63|24
1627734700000|2021-07-31 12:31:40|2467.55|2458.85|2467.23|2458.53|2467.59|2458.89|2467.18|2458.48|27
1627734710000|2021-07-31 12:31:50|2467.2|2458.5|2467.06|2458.36|2467.27|2458.57|2466.97|2458.27|13
1627734720000|2021-07-31 12:32:00|2466.98|2458.28|2466.85|2458.15|2467.28|2458.58|2466.84|2458.14|26
1627734730000|2021-07-31 12:32:10|2466.87|2458.17|2466.76|2458.06|2466.96|2458.26|2466.69|2457.99|29
1627734740000|2021-07-31 12:32:20|2466.77|2458.07|2466.78|2458.08|2466.82|2458.12|2466.69|2457.99|22
1627734750000|2021-07-31 12:32:30|2466.82|2458.12|2467.27|2458.57|2467.5|2458.8|2466.76|2458.06|21
1627734760000|2021-07-31 12:32:40|2467.3|2458.6|2467.13|2458.43|2467.31|2458.61|2467.02|2458.32|28
1627734770000|2021-07-31 12:32:50|2467.08|2458.38|2467.34|2458.64|2467.34|2458.64|2467.06|2458.36|24
1627734780000|2021-07-31 12:33:00|2467.44|2458.74|2467.21|2458.51|2467.44|2458.74|2467.2|2458.5|24
1627734790000|2021-07-31 12:33:10|2467.23|2458.53|2467.2|2458.5|2467.24|2458.54|2467.19|2458.49|11
1627734800000|2021-07-31 12:33:20|2467.18|2458.48|2467.26|2458.56|2467.33|2458.63|2467.18|2458.48|24
1627734810000|2021-07-31 12:33:30|2467.28|2458.58|2466.69|2457.99|2467.35|2458.65|2466.69|2457.99|26
1627734820000|2021-07-31 12:33:40|2466.5|2457.8|2466.29|2457.59|2466.5|2457.8|2466.28|2457.58|19
1627734830000|2021-07-31 12:33:50|2466.31|2457.61|2466.18|2457.48|2466.35|2457.65|2466.15|2457.45|32
1627734840000|2021-07-31 12:34:00|2466.12|2457.42|2466.34|2457.64|2466.65|2457.95|2466.05|2457.35|31
1627734850000|2021-07-31 12:34:10|2466.32|2457.62|2465.96|2457.26|2466.32|2457.62|2465.69|2456.99|36
1627734860000|2021-07-31 12:34:20|2465.94|2457.24|2465.92|2457.22|2466.02|2457.32|2465.81|2457.11|26
1627734870000|2021-07-31 12:34:30|2465.89|2457.19|2465.82|2457.12|2466.02|2457.32|2465.82|2457.12|23
1627734880000|2021-07-31 12:34:40|2465.88|2457.18|2466.56|2457.86|2466.78|2458.08|2465.88|2457.18|21
1627734890000|2021-07-31 12:34:50|2466.58|2457.88|2466.74|2458.04|2466.76|2458.06|2466.53|2457.83|25
1627734900000|2021-07-31 12:35:00|2466.71|2458.01|2466.53|2457.83|2466.8|2458.1|2466.52|2457.82|27
1627734910000|2021-07-31 12:35:10|2466.54|2457.84|2466.67|2457.97|2466.68|2457.98|2466.49|2457.79|16
1627734920000|2021-07-31 12:35:20|2466.62|2457.92|2465.8|2457.1|2466.67|2457.97|2465.8|2457.1|31
1627734930000|2021-07-31 12:35:30|2465.79|2457.09|2465.75|2457.05|2465.81|2457.11|2465.75|2457.05|7
1627734940000|2021-07-31 12:35:40|2465.74|2457.04|2464.56|2455.86|2465.74|2457.04|2464.45|2455.75|30
1627734950000|2021-07-31 12:35:50|2464.71|2456.01|2465.03|2456.33|2465.08|2456.38|2464.48|2455.78|17
1627734960000|2021-07-31 12:36:00|2465.02|2456.32|2464.51|2455.81|2465.09|2456.39|2464.5|2455.8|36
1627734970000|2021-07-31 12:36:10|2464.52|2455.82|2463.93|2455.23|2464.56|2455.86|2463.84|2455.14|33
1627734980000|2021-07-31 12:36:20|2463.9|2455.2|2464.81|2456.11|2465.25|2456.55|2463.87|2455.17|29
1627734990000|2021-07-31 12:36:30|2464.92|2456.22|2465.52|2456.82|2465.54|2456.84|2464.86|2456.16|30
1627735000000|2021-07-31 12:36:40|2465.53|2456.83|2465.62|2456.92|2465.62|2456.92|2465.5|2456.8|20
1627735010000|2021-07-31 12:36:50|2465.63|2456.93|2464.67|2455.97|2465.83|2457.13|2464.67|2455.97|32
1627735020000|2021-07-31 12:37:00|2464.64|2455.94|2464.14|2455.44|2464.64|2455.94|2463.76|2455.06|35
1627735030000|2021-07-31 12:37:10|2464.17|2455.47|2464.23|2455.53|2464.33|2455.63|2464.17|2455.47|28
1627735040000|2021-07-31 12:37:20|2464.26|2455.56|2463.6|2454.9|2464.26|2455.56|2463.58|2454.88|29
1627735050000|2021-07-31 12:37:30|2463.66|2454.96|2463.15|2454.45|2463.74|2455.04|2463.15|2454.45|21
1627735060000|2021-07-31 12:37:40|2463.16|2454.46|2463.23|2454.53|2463.24|2454.54|2463.14|2454.44|14
1627735070000|2021-07-31 12:37:50|2462.84|2454.14|2462.2|2453.5|2462.84|2454.14|2462.14|2453.44|30
1627735080000|2021-07-31 12:38:00|2462.21|2453.51|2462.84|2454.14|2462.84|2454.14|2462.21|2453.51|29
1627735090000|2021-07-31 12:38:10|2462.83|2454.13|2462.91|2454.21|2462.95|2454.25|2462.83|2454.13|22
1627735100000|2021-07-31 12:38:20|2462.93|2454.23|2462.62|2453.92|2462.93|2454.23|2462.51|2453.81|23
1627735110000|2021-07-31 12:38:30|2462.61|2453.91|2462.2|2453.5|2462.63|2453.93|2462.06|2453.36|24
1627735120000|2021-07-31 12:38:40|2462.19|2453.49|2462.15|2453.45|2462.36|2453.66|2461.98|2453.28|33
1627735130000|2021-07-31 12:38:50|2462.11|2453.41|2462.28|2453.58|2462.3|2453.6|2462.05|2453.35|35
1627735140000|2021-07-31 12:39:00|2462.24|2453.54|2461.75|2453.05|2462.78|2454.08|2461.55|2452.85|32
1627735150000|2021-07-31 12:39:10|2461.8|2453.1|2461.68|2452.98|2462.01|2453.31|2461.62|2452.92|28
1627735160000|2021-07-31 12:39:20|2461.75|2453.05|2461.93|2453.23|2461.93|2453.23|2461.75|2453.05|30
1627735170000|2021-07-31 12:39:30|2461.92|2453.22|2461.29|2452.59|2461.92|2453.22|2461.29|2452.59|29
1627735180000|2021-07-31 12:39:40|2461.32|2452.62|2461.52|2452.82|2461.62|2452.92|2461.28|2452.58|22
1627735190000|2021-07-31 12:39:50|2461.56|2452.86|2461.51|2452.81|2461.58|2452.88|2461.31|2452.61|18
1627735200000|2021-07-31 12:40:00|2461.52|2452.82|2461.04|2452.34|2461.55|2452.85|2461.04|2452.34|21
1627735210000|2021-07-31 12:40:10|2461.06|2452.36|2461.49|2452.79|2461.51|2452.81|2461.04|2452.34|16
1627735220000|2021-07-31 12:40:20|2461.48|2452.78|2461.47|2452.77|2461.51|2452.81|2461.24|2452.54|27
1627735230000|2021-07-31 12:40:30|2461.46|2452.76|2460.88|2452.18|2461.56|2452.86|2460.73|2452.03|24
1627735240000|2021-07-31 12:40:40|2460.87|2452.17|2461.66|2452.96|2461.71|2453.01|2460.78|2452.08|29
1627735250000|2021-07-31 12:40:50|2461.65|2452.95|2463.02|2454.32|2463.02|2454.32|2461.65|2452.95|32
1627735260000|2021-07-31 12:41:00|2463.07|2454.37|2463.37|2454.67|2463.4|2454.7|2462.97|2454.27|29
1627735270000|2021-07-31 12:41:10|2463.34|2454.64|2463.29|2454.59|2463.43|2454.73|2463.24|2454.54|30
1627735280000|2021-07-31 12:41:20|2463.27|2454.57|2462.68|2453.98|2463.27|2454.57|2462.55|2453.85|26
1627735290000|2021-07-31 12:41:30|2462.66|2453.96|2462.53|2453.83|2462.92|2454.22|2462.38|2453.68|33
1627735300000|2021-07-31 12:41:40|2462.56|2453.86|2462|2453.3|2462.57|2453.87|2461.92|2453.22|27
1627735310000|2021-07-31 12:41:50|2462.03|2453.33|2462.61|2453.91|2462.61|2453.91|2461.93|2453.23|25
1627735320000|2021-07-31 12:42:00|2462.62|2453.92|2462.3|2453.6|2462.62|2453.92|2462.21|2453.51|30
1627735330000|2021-07-31 12:42:10|2462.25|2453.55|2462.28|2453.58|2462.31|2453.61|2462.21|2453.51|14
1627735340000|2021-07-31 12:42:20|2462.25|2453.55|2462.27|2453.57|2462.29|2453.59|2462.24|2453.54|9
1627735350000|2021-07-31 12:42:30|2462.28|2453.58|2462.28|2453.58|2462.28|2453.58|2462.25|2453.55|4
1627735360000|2021-07-31 12:42:40|2462.27|2453.57|2462.26|2453.56|2462.28|2453.58|2462.2|2453.5|23
1627735370000|2021-07-31 12:42:50|2462.27|2453.57|2462.37|2453.67|2462.5|2453.8|2462.27|2453.57|25
1627735380000|2021-07-31 12:43:00|2462.36|2453.66|2461.88|2453.18|2462.42|2453.72|2461.86|2453.16|14
1627735390000|2021-07-31 12:43:10|2461.99|2453.29|2462.09|2453.39|2462.18|2453.48|2461.99|2453.29|25
1627735400000|2021-07-31 12:43:20|2462.04|2453.34|2462.5|2453.8|2462.61|2453.91|2462.04|2453.34|31
1627735410000|2021-07-31 12:43:30|2462.92|2454.22|2463.75|2455.05|2463.77|2455.07|2462.91|2454.21|26
1627735420000|2021-07-31 12:43:40|2463.73|2455.03|2462.64|2453.94|2463.74|2455.04|2462.45|2453.75|35
1627735430000|2021-07-31 12:43:50|2462.68|2453.98|2462.87|2454.17|2462.92|2454.22|2462.68|2453.98|20
1627735440000|2021-07-31 12:44:00|2462.9|2454.2|2462.05|2453.35|2462.97|2454.27|2462|2453.3|26
1627735450000|2021-07-31 12:44:10|2461.99|2453.29|2462.05|2453.35|2462.11|2453.41|2461.92|2453.22|35
1627735460000|2021-07-31 12:44:20|2462.07|2453.37|2461.83|2453.13|2462.11|2453.41|2461.8|2453.1|36
1627735470000|2021-07-31 12:44:30|2461.9|2453.2|2462.49|2453.79|2462.5|2453.8|2461.89|2453.19|29
1627735480000|2021-07-31 12:44:40|2462.5|2453.8|2463.09|2454.39|2463.21|2454.51|2462.48|2453.78|31
1627735490000|2021-07-31 12:44:50|2463.13|2454.43|2463.65|2454.95|2463.68|2454.98|2463.08|2454.38|29
1627735500000|2021-07-31 12:45:00|2463.64|2454.94|2463.54|2454.84|2463.65|2454.95|2463.48|2454.78|29
1627735510000|2021-07-31 12:45:10|2463.55|2454.85|2462.48|2453.78|2463.55|2454.85|2462.48|2453.78|38
1627735520000|2021-07-31 12:45:20|2462.57|2453.87|2462.55|2453.85|2462.65|2453.95|2462.44|2453.74|25
1627735530000|2021-07-31 12:45:30|2462.51|2453.81|2462.45|2453.75|2462.58|2453.88|2462.42|2453.72|29
1627735540000|2021-07-31 12:45:40|2462.46|2453.76|2462.54|2453.84|2462.57|2453.87|2462.42|2453.72|24
1627735550000|2021-07-31 12:45:50|2462.59|2453.89|2461.89|2453.19|2462.59|2453.89|2461.72|2453.02|28
1627735560000|2021-07-31 12:46:00|2461.87|2453.17|2461.74|2453.04|2461.95|2453.25|2461.69|2452.99|27
1627735570000|2021-07-31 12:46:10|2461.75|2453.05|2461.41|2452.71|2461.88|2453.18|2461.41|2452.71|24
1627735580000|2021-07-31 12:46:20|2461.18|2452.48|2461.48|2452.78|2461.61|2452.91|2460.79|2452.09|32
1627735590000|2021-07-31 12:46:30|2461.5|2452.8|2461.25|2452.55|2461.57|2452.87|2461.2|2452.5|29
1627735600000|2021-07-31 12:46:40|2461.27|2452.57|2461.35|2452.65|2461.37|2452.67|2461.27|2452.57|30
1627735610000|2021-07-31 12:46:50|2461.36|2452.66|2462.05|2453.35|2462.15|2453.45|2461.2|2452.5|36
1627735620000|2021-07-31 12:47:00|2462.04|2453.34|2462.84|2454.14|2462.84|2454.14|2461.98|2453.28|27
1627735630000|2021-07-31 12:47:10|2462.95|2454.25|2463.48|2454.78|2463.53|2454.83|2462.95|2454.25|33
1627735640000|2021-07-31 12:47:20|2463.49|2454.79|2463.84|2455.14|2463.84|2455.14|2463.32|2454.62|24
1627735650000|2021-07-31 12:47:30|2463.77|2455.07|2462.99|2454.29|2463.77|2455.07|2462.47|2453.77|34
1627735660000|2021-07-31 12:47:40|2463.01|2454.31|2463.08|2454.38|2463.11|2454.41|2462.86|2454.16|33
1627735670000|2021-07-31 12:47:50|2463.11|2454.41|2462.93|2454.23|2463.18|2454.48|2462.92|2454.22|33
1627735680000|2021-07-31 12:48:00|2462.94|2454.24|2463.03|2454.33|2463.13|2454.43|2462.93|2454.23|34
1627735690000|2021-07-31 12:48:10|2463.02|2454.32|2462.99|2454.29|2463.08|2454.38|2462.89|2454.19|35
1627735700000|2021-07-31 12:48:20|2462.97|2454.27|2462.66|2453.96|2463.07|2454.37|2462.57|2453.87|31
1627735710000|2021-07-31 12:48:30|2462.6|2453.9|2462.61|2453.91|2462.72|2454.02|2462.59|2453.89|20
1627735720000|2021-07-31 12:48:40|2462.57|2453.87|2462.05|2453.35|2462.57|2453.87|2461.96|2453.26|27
1627735730000|2021-07-31 12:48:50|2462|2453.3|2462.34|2453.64|2462.44|2453.74|2461.9|2453.2|32
1627735740000|2021-07-31 12:49:00|2462.33|2453.63|2462.69|2453.99|2462.7|2454|2462.33|2453.63|21
1627735750000|2021-07-31 12:49:10|2462.61|2453.91|2463.24|2454.54|2463.24|2454.54|2462.61|2453.91|28
1627735760000|2021-07-31 12:49:20|2463.23|2454.53|2463.12|2454.42|2463.25|2454.55|2463.07|2454.37|21
1627735770000|2021-07-31 12:49:30|2463.13|2454.43|2463.12|2454.42|2463.15|2454.45|2463.05|2454.35|12
1627735780000|2021-07-31 12:49:40|2463.13|2454.43|2462.49|2453.79|2463.25|2454.55|2462.49|2453.79|27
1627735790000|2021-07-31 12:49:50|2462.51|2453.81|2462.42|2453.72|2462.54|2453.84|2462.31|2453.61|24
1627735800000|2021-07-31 12:50:00|2462.43|2453.73|2461.92|2453.22|2462.47|2453.77|2461.92|2453.22|26
1627735810000|2021-07-31 12:50:10|2461.89|2453.19|2461.23|2452.53|2462.02|2453.32|2461.12|2452.42|36
1627735820000|2021-07-31 12:50:20|2461.17|2452.47|2461.26|2452.56|2461.3|2452.6|2461.1|2452.4|28
1627735830000|2021-07-31 12:50:30|2461.23|2452.53|2461.28|2452.58|2461.28|2452.58|2461.08|2452.38|35
1627735840000|2021-07-31 12:50:40|2461.3|2452.6|2461.2|2452.5|2461.38|2452.68|2461.15|2452.45|29
1627735850000|2021-07-31 12:50:50|2461.17|2452.47|2461.19|2452.49|2461.22|2452.52|2461.17|2452.47|13
1627735860000|2021-07-31 12:51:00|2461.2|2452.5|2461.38|2452.68|2461.94|2453.24|2461.15|2452.45|30
1627735870000|2021-07-31 12:51:10|2461.4|2452.7|2461.1|2452.4|2461.47|2452.77|2461.01|2452.31|27
1627735880000|2021-07-31 12:51:20|2461.09|2452.39|2461.03|2452.33|2461.12|2452.42|2461.03|2452.33|11
1627735890000|2021-07-31 12:51:30|2461.05|2452.35|2461.08|2452.38|2461.1|2452.4|2460.88|2452.18|28
1627735900000|2021-07-31 12:51:40|2461.09|2452.39|2461.19|2452.49|2461.26|2452.56|2461.02|2452.32|22
1627735910000|2021-07-31 12:51:50|2461.2|2452.5|2461|2452.3|2461.38|2452.68|2460.89|2452.19|29
1627735920000|2021-07-31 12:52:00|2460.97|2452.27|2461.08|2452.38|2461.11|2452.41|2460.97|2452.27|12
1627735930000|2021-07-31 12:52:10|2461.07|2452.37|2461.95|2453.25|2461.98|2453.28|2461.02|2452.32|19
1627735940000|2021-07-31 12:52:20|2461.89|2453.19|2462.07|2453.37|2462.08|2453.38|2461.89|2453.19|18
1627735950000|2021-07-31 12:52:30|2462.05|2453.35|2462.04|2453.34|2462.09|2453.39|2462.01|2453.31|23
1627735960000|2021-07-31 12:52:40|2462.03|2453.33|2461.9|2453.2|2462.04|2453.34|2461.72|2453.02|15
1627735970000|2021-07-31 12:52:50|2461.81|2453.11|2462.01|2453.31|2462.05|2453.35|2461.72|2453.02|25
1627735980000|2021-07-31 12:53:00|2461.98|2453.28|2461.84|2453.14|2462|2453.3|2461.83|2453.13|32
1627735990000|2021-07-31 12:53:10|2461.85|2453.15|2462.27|2453.57|2462.27|2453.57|2461.84|2453.14|21
1627736000000|2021-07-31 12:53:20|2462.26|2453.56|2463.3|2454.6|2463.3|2454.6|2462.26|2453.56|18
1627736010000|2021-07-31 12:53:30|2463.31|2454.61|2463.41|2454.71|2463.41|2454.71|2463.24|2454.54|22
1627736020000|2021-07-31 12:53:40|2463.39|2454.69|2463.62|2454.92|2463.64|2454.94|2463.39|2454.69|15
1627736030000|2021-07-31 12:53:50|2463.58|2454.88|2463.7|2455|2463.83|2455.13|2463.56|2454.86|11
1627736040000|2021-07-31 12:54:00|2463.67|2454.97|2463.19|2454.49|2463.67|2454.97|2463.13|2454.43|31
1627736050000|2021-07-31 12:54:10|2463.28|2454.58|2463.56|2454.86|2463.57|2454.87|2463.19|2454.49|24
1627736060000|2021-07-31 12:54:20|2463.5|2454.8|2463.75|2455.05|2463.83|2455.13|2463.41|2454.71|31
1627736070000|2021-07-31 12:54:30|2463.85|2455.15|2463.74|2455.04|2463.87|2455.17|2463.72|2455.02|19
1627736080000|2021-07-31 12:54:40|2463.77|2455.07|2463.78|2455.08|2463.92|2455.22|2463.74|2455.04|14
1627736090000|2021-07-31 12:54:50|2463.76|2455.06|2464.5|2455.8|2464.5|2455.8|2463.5|2454.8|17
1627736100000|2021-07-31 12:55:00|2464.52|2455.82|2464.57|2455.87|2464.77|2456.07|2464.45|2455.75|32
1627736110000|2021-07-31 12:55:10|2464.5|2455.8|2464.25|2455.55|2464.59|2455.89|2464.25|2455.55|29
1627736120000|2021-07-31 12:55:20|2464.31|2455.61|2465.18|2456.48|2465.18|2456.48|2464.28|2455.58|37
1627736130000|2021-07-31 12:55:30|2465.22|2456.52|2465.32|2456.62|2465.34|2456.64|2465.16|2456.46|32
1627736140000|2021-07-31 12:55:40|2465.29|2456.59|2465.43|2456.73|2465.69|2456.99|2465.29|2456.59|36
1627736150000|2021-07-31 12:55:50|2465.45|2456.75|2465.29|2456.59|2465.56|2456.86|2465.18|2456.48|33
1627736160000|2021-07-31 12:56:00|2465.27|2456.57|2466.48|2457.78|2466.57|2457.87|2465.27|2456.57|31
1627736170000|2021-07-31 12:56:10|2466.46|2457.76|2466.02|2457.32|2466.55|2457.85|2465.9|2457.2|32
1627736180000|2021-07-31 12:56:20|2466.01|2457.31|2465.27|2456.57|2466.04|2457.34|2465.15|2456.45|35
1627736190000|2021-07-31 12:56:30|2465.17|2456.47|2464.74|2456.04|2465.21|2456.51|2464.71|2456.01|31
1627736200000|2021-07-31 12:56:40|2464.7|2456|2464.51|2455.81|2464.74|2456.04|2464.51|2455.81|28
1627736210000|2021-07-31 12:56:50|2464.59|2455.89|2464.85|2456.15|2464.85|2456.15|2464.52|2455.82|29
1627736220000|2021-07-31 12:57:00|2464.87|2456.17|2464.55|2455.85|2464.87|2456.17|2464.45|2455.75|22
1627736230000|2021-07-31 12:57:10|2464.58|2455.88|2464.97|2456.27|2464.97|2456.27|2464.54|2455.84|30
1627736240000|2021-07-31 12:57:20|2464.99|2456.29|2465.73|2457.03|2465.73|2457.03|2464.74|2456.04|25
1627736250000|2021-07-31 12:57:30|2465.78|2457.08|2466.03|2457.33|2466.27|2457.57|2465.63|2456.93|30
1627736260000|2021-07-31 12:57:40|2465.97|2457.27|2465.72|2457.02|2465.98|2457.28|2465.61|2456.91|30
1627736270000|2021-07-31 12:57:50|2465.7|2457|2465.74|2457.04|2465.76|2457.06|2465.6|2456.9|15
1627736280000|2021-07-31 12:58:00|2465.63|2456.93|2465.32|2456.62|2465.72|2457.02|2465.27|2456.57|26
1627736290000|2021-07-31 12:58:10|2465.3|2456.6|2465.67|2456.97|2465.73|2457.03|2465.21|2456.51|27
1627736300000|2021-07-31 12:58:20|2465.53|2456.83|2466.14|2457.44|2466.2|2457.5|2465.51|2456.81|33
1627736310000|2021-07-31 12:58:30|2466.15|2457.45|2465.87|2457.17|2466.3|2457.6|2465.76|2457.06|35
1627736320000|2021-07-31 12:58:40|2465.91|2457.21|2466.16|2457.46|2466.24|2457.54|2465.91|2457.21|34
1627736330000|2021-07-31 12:58:50|2466.17|2457.47|2465.96|2457.26|2466.22|2457.52|2465.9|2457.2|20
1627736340000|2021-07-31 12:59:00|2466.01|2457.31|2466.22|2457.52|2466.29|2457.59|2465.96|2457.26|23
1627736350000|2021-07-31 12:59:10|2466.3|2457.6|2466.33|2457.63|2466.33|2457.63|2466.26|2457.56|7
1627736360000|2021-07-31 12:59:20|2466.32|2457.62|2466.81|2458.11|2466.88|2458.18|2466.32|2457.62|23
1627736370000|2021-07-31 12:59:30|2466.74|2458.04|2466.5|2457.8|2466.82|2458.12|2466.43|2457.73|35
1627736380000|2021-07-31 12:59:40|2466.54|2457.84|2466.86|2458.16|2467.1|2458.4|2466.47|2457.77|34
1627736390000|2021-07-31 12:59:50|2466.87|2458.17|2467.07|2458.37|2467.15|2458.45|2466.78|2458.08|28
1627736400000|2021-07-31 13:00:00|2467.11|2458.41|2466.54|2457.84|2467.26|2458.56|2466.48|2457.78|31
1627736410000|2021-07-31 13:00:10|2466.56|2457.86|2467.08|2458.38|2467.08|2458.38|2466.56|2457.86|36
1627736420000|2021-07-31 13:00:20|2467.07|2458.37|2466.71|2458.01|2467.13|2458.43|2466.64|2457.94|34
1627736430000|2021-07-31 13:00:30|2466.69|2457.99|2466.61|2457.91|2466.88|2458.18|2466.47|2457.77|33
1627736440000|2021-07-31 13:00:40|2466.62|2457.92|2466.65|2457.95|2466.78|2458.08|2466.55|2457.85|25
1627736450000|2021-07-31 13:00:50|2466.68|2457.98|2466.63|2457.93|2466.74|2458.04|2466.54|2457.84|29
1627736460000|2021-07-31 13:01:00|2466.73|2458.03|2466.74|2458.04|2466.82|2458.12|2466.65|2457.95|25
1627736470000|2021-07-31 13:01:10|2466.78|2458.08|2466.8|2458.1|2466.81|2458.11|2466.66|2457.96|31
1627736480000|2021-07-31 13:01:20|2466.79|2458.09|2466.71|2458.01|2466.82|2458.12|2466.66|2457.96|29
1627736490000|2021-07-31 13:01:30|2466.75|2458.05|2466.84|2458.14|2466.87|2458.17|2466.72|2458.02|33
1627736500000|2021-07-31 13:01:40|2466.87|2458.17|2466.81|2458.11|2466.88|2458.18|2466.76|2458.06|21
1627736510000|2021-07-31 13:01:50|2466.82|2458.12|2466.82|2458.12|2466.83|2458.13|2466.78|2458.08|20
1627736520000|2021-07-31 13:02:00|2466.83|2458.13|2466.75|2458.05|2466.83|2458.13|2466.74|2458.04|9
1627736530000|2021-07-31 13:02:10|2466.77|2458.07|2466.84|2458.14|2466.85|2458.15|2466.75|2458.05|14
1627736540000|2021-07-31 13:02:20|2466.83|2458.13|2466.8|2458.1|2466.88|2458.18|2466.75|2458.05|20
1627736550000|2021-07-31 13:02:30|2466.91|2458.21|2467.17|2458.47|2467.17|2458.47|2466.78|2458.08|26
1627736560000|2021-07-31 13:02:40|2467.12|2458.42|2467.33|2458.63|2467.42|2458.72|2467.12|2458.42|29
1627736570000|2021-07-31 13:02:50|2467.35|2458.65|2467.54|2458.84|2467.6|2458.9|2467.19|2458.49|26
1627736580000|2021-07-31 13:03:00|2467.53|2458.83|2467.54|2458.84|2468.06|2459.36|2467.49|2458.79|28
1627736590000|2021-07-31 13:03:10|2467.52|2458.82|2466.85|2458.15|2467.61|2458.91|2466.85|2458.15|35
1627736600000|2021-07-31 13:03:20|2466.9|2458.2|2466.93|2458.23|2466.98|2458.28|2466.84|2458.14|25
1627736610000|2021-07-31 13:03:30|2466.92|2458.22|2465.43|2456.73|2466.94|2458.24|2465.43|2456.73|34
1627736620000|2021-07-31 13:03:40|2465.39|2456.69|2465.7|2457|2465.91|2457.21|2465.39|2456.69|30
1627736630000|2021-07-31 13:03:50|2465.68|2456.98|2465.69|2456.99|2465.81|2457.11|2465.6|2456.9|31
1627736640000|2021-07-31 13:04:00|2465.74|2457.04|2466.57|2457.87|2466.94|2458.24|2465.71|2457.01|29
1627736650000|2021-07-31 13:04:10|2466.5|2457.8|2465.29|2456.59|2466.5|2457.8|2465.29|2456.59|36
1627736660000|2021-07-31 13:04:20|2465.35|2456.65|2465.44|2456.74|2465.53|2456.83|2465.24|2456.54|26
1627736670000|2021-07-31 13:04:30|2465.42|2456.72|2465.37|2456.67|2465.52|2456.82|2465.35|2456.65|21
1627736680000|2021-07-31 13:04:40|2465.4|2456.7|2465.27|2456.57|2465.44|2456.74|2465.24|2456.54|28
1627736690000|2021-07-31 13:04:50|2465.29|2456.59|2466.21|2457.51|2466.33|2457.63|2465.26|2456.56|34
1627736700000|2021-07-31 13:05:00|2466.27|2457.57|2466.16|2457.46|2466.27|2457.57|2465.86|2457.16|33
1627736710000|2021-07-31 13:05:10|2466.14|2457.44|2466.41|2457.71|2466.41|2457.71|2466.08|2457.38|32
1627736720000|2021-07-31 13:05:20|2466.39|2457.69|2466.29|2457.59|2466.42|2457.72|2466.27|2457.57|28
1627736730000|2021-07-31 13:05:30|2466.3|2457.6|2466.78|2458.08|2466.84|2458.14|2466.26|2457.56|32
1627736740000|2021-07-31 13:05:40|2466.74|2458.04|2467.01|2458.31|2467.01|2458.31|2466.68|2457.98|25
1627736750000|2021-07-31 13:05:50|2467.02|2458.32|2466.94|2458.24|2467.03|2458.33|2466.94|2458.24|21
1627736760000|2021-07-31 13:06:00|2466.95|2458.25|2467.02|2458.32|2467.03|2458.33|2466.94|2458.24|7
1627736770000|2021-07-31 13:06:10|2467.04|2458.34|2467.2|2458.5|2467.37|2458.67|2467.04|2458.34|24
1627736780000|2021-07-31 13:06:20|2467.17|2458.47|2467.8|2459.1|2467.93|2459.23|2467.1|2458.4|23
1627736790000|2021-07-31 13:06:30|2467.76|2459.06|2468.56|2459.86|2468.67|2459.97|2467.72|2459.02|32
1627736800000|2021-07-31 13:06:40|2468.58|2459.88|2468|2459.3|2468.62|2459.92|2467.91|2459.21|36
1627736810000|2021-07-31 13:06:50|2467.99|2459.29|2465.37|2456.67|2468.03|2459.33|2465.14|2456.44|34
1627736820000|2021-07-31 13:07:00|2465.38|2456.68|2465.53|2456.83|2465.61|2456.91|2465.37|2456.67|34
1627736830000|2021-07-31 13:07:10|2465.55|2456.85|2464.53|2455.83|2465.57|2456.87|2464.36|2455.66|30
1627736840000|2021-07-31 13:07:20|2464.55|2455.85|2464.96|2456.26|2465.14|2456.44|2464.55|2455.85|36
1627736850000|2021-07-31 13:07:30|2464.97|2456.27|2464.29|2455.59|2465.08|2456.38|2464.29|2455.59|28
1627736860000|2021-07-31 13:07:40|2464.2|2455.5|2462.43|2453.73|2464.25|2455.55|2462.43|2453.73|31
1627736870000|2021-07-31 13:07:50|2462.46|2453.76|2460.33|2451.63|2462.63|2453.93|2459.64|2450.94|35
1627736880000|2021-07-31 13:08:00|2460.41|2451.71|2461.37|2452.67|2461.38|2452.68|2459.88|2451.18|36
1627736890000|2021-07-31 13:08:10|2461.44|2452.74|2461.97|2453.27|2462.61|2453.91|2461.44|2452.74|31
1627736900000|2021-07-31 13:08:20|2461.89|2453.19|2462.64|2453.94|2462.64|2453.94|2461.88|2453.18|35
1627736910000|2021-07-31 13:08:30|2462.62|2453.92|2462.11|2453.41|2463.29|2454.59|2461.95|2453.25|30
1627736920000|2021-07-31 13:08:40|2462.13|2453.43|2462.79|2454.09|2462.82|2454.12|2462.13|2453.43|34
1627736930000|2021-07-31 13:08:50|2462.63|2453.93|2462.88|2454.18|2463.1|2454.4|2462.48|2453.78|30
1627736940000|2021-07-31 13:09:00|2462.9|2454.2|2463.18|2454.48|2463.56|2454.86|2462.9|2454.2|29
1627736950000|2021-07-31 13:09:10|2463.13|2454.43|2463.04|2454.34|2463.18|2454.48|2462.83|2454.13|31
1627736960000|2021-07-31 13:09:20|2463.06|2454.36|2463.09|2454.39|2463.09|2454.39|2462.91|2454.21|17
1627736970000|2021-07-31 13:09:30|2463.1|2454.4|2463.16|2454.46|2463.42|2454.72|2462.93|2454.23|28
1627736980000|2021-07-31 13:09:40|2463.17|2454.47|2463.43|2454.73|2463.43|2454.73|2463.06|2454.36|30
1627736990000|2021-07-31 13:09:50|2463.42|2454.72|2463.45|2454.75|2463.5|2454.8|2463.26|2454.56|28
1627737000000|2021-07-31 13:10:00|2463.44|2454.74|2463.63|2454.93|2463.91|2455.21|2463.44|2454.74|16
1627737010000|2021-07-31 13:10:10|2463.6|2454.9|2463.85|2455.15|2464.04|2455.34|2463.6|2454.9|19
1627737020000|2021-07-31 13:10:20|2463.88|2455.18|2463.79|2455.09|2463.91|2455.21|2463.76|2455.06|26
1627737030000|2021-07-31 13:10:30|2463.7|2455|2463.69|2454.99|2463.7|2455|2463.59|2454.89|12
1627737040000|2021-07-31 13:10:40|2463.7|2455|2463.73|2455.03|2463.75|2455.05|2463.67|2454.97|11
1627737050000|2021-07-31 13:10:50|2463.74|2455.04|2463.57|2454.87|2463.74|2455.04|2463.56|2454.86|5
1627737060000|2021-07-31 13:11:00|2463.56|2454.86|2462.49|2453.79|2463.56|2454.86|2462.36|2453.66|25
1627737070000|2021-07-31 13:11:10|2462.37|2453.67|2462.08|2453.38|2462.37|2453.67|2462.08|2453.38|24
1627737080000|2021-07-31 13:11:20|2462.11|2453.41|2462.76|2454.06|2462.76|2454.06|2462.07|2453.37|33
1627737090000|2021-07-31 13:11:30|2462.74|2454.04|2462.67|2453.97|2462.77|2454.07|2462.49|2453.79|20
1627737100000|2021-07-31 13:11:40|2462.7|2454|2462.69|2453.99|2462.94|2454.24|2462.67|2453.97|26
1627737110000|2021-07-31 13:11:50|2462.71|2454.01|2462.66|2453.96|2462.75|2454.05|2462.63|2453.93|15
1627737120000|2021-07-31 13:12:00|2462.67|2453.97|2462.88|2454.18|2463.1|2454.4|2462.67|2453.97|35
1627737130000|2021-07-31 13:12:10|2462.89|2454.19|2462.98|2454.28|2462.98|2454.28|2462.89|2454.19|19
1627737140000|2021-07-31 13:12:20|2462.96|2454.26|2462.7|2454|2463.03|2454.33|2462.7|2454|21
1627737150000|2021-07-31 13:12:30|2462.65|2453.95|2461.99|2453.29|2462.69|2453.99|2461.99|2453.29|30
1627737160000|2021-07-31 13:12:40|2462.03|2453.33|2461.49|2452.79|2462.05|2453.35|2461.32|2452.62|29
1627737170000|2021-07-31 13:12:50|2461.5|2452.8|2461.69|2452.99|2461.69|2452.99|2461.4|2452.7|24
1627737180000|2021-07-31 13:13:00|2461.7|2453|2461.49|2452.79|2461.74|2453.04|2461.33|2452.63|29
1627737190000|2021-07-31 13:13:10|2461.51|2452.81|2461.42|2452.72|2461.53|2452.83|2461.19|2452.49|31
1627737200000|2021-07-31 13:13:20|2461.35|2452.65|2461.72|2453.02|2461.72|2453.02|2461.35|2452.65|28
1627737210000|2021-07-31 13:13:30|2461.73|2453.03|2462.35|2453.65|2462.35|2453.65|2461.72|2453.02|15
1627737220000|2021-07-31 13:13:40|2462.43|2453.73|2462.73|2454.03|2462.83|2454.13|2462.43|2453.73|32
1627737230000|2021-07-31 13:13:50|2462.75|2454.05|2462.99|2454.29|2462.99|2454.29|2462.66|2453.96|29
1627737240000|2021-07-31 13:14:00|2463.01|2454.31|2463.34|2454.64|2463.43|2454.73|2463.01|2454.31|14
1627737250000|2021-07-31 13:14:10|2463.26|2454.56|2463.35|2454.65|2463.35|2454.65|2462.79|2454.09|17
1627737260000|2021-07-31 13:14:20|2463.39|2454.69|2463.58|2454.88|2463.87|2455.17|2463.39|2454.69|27
1627737270000|2021-07-31 13:14:30|2463.59|2454.89|2463.56|2454.86|2463.64|2454.94|2463.52|2454.82|26
1627737280000|2021-07-31 13:14:40|2463.55|2454.85|2463.65|2454.95|2463.69|2454.99|2463.52|2454.82|24
1627737290000|2021-07-31 13:14:50|2463.68|2454.98|2463.91|2455.21|2463.95|2455.25|2463.62|2454.92|24
1627737300000|2021-07-31 13:15:00|2463.92|2455.22|2464|2455.3|2464.13|2455.43|2463.85|2455.15|26
1627737310000|2021-07-31 13:15:10|2463.99|2455.29|2461.6|2452.9|2463.99|2455.29|2461.47|2452.77|36
1627737320000|2021-07-31 13:15:20|2461.62|2452.92|2461.27|2452.57|2461.71|2453.01|2461.27|2452.57|26
1627737330000|2021-07-31 13:15:30|2461.15|2452.45|2460.64|2451.94|2461.19|2452.49|2460.6|2451.9|30
1627737340000|2021-07-31 13:15:40|2460.66|2451.96|2459.26|2450.56|2460.66|2451.96|2459.12|2450.42|32
1627737350000|2021-07-31 13:15:50|2459.16|2450.46|2458.99|2450.29|2459.21|2450.51|2458.54|2449.84|26
1627737360000|2021-07-31 13:16:00|2458.93|2450.23|2460.05|2451.35|2460.08|2451.38|2458.93|2450.23|30
1627737370000|2021-07-31 13:16:10|2460.13|2451.43|2459.4|2450.7|2460.22|2451.52|2459.4|2450.7|32
1627737380000|2021-07-31 13:16:20|2459.43|2450.73|2459.12|2450.42|2459.47|2450.77|2458.83|2450.13|26
1627737390000|2021-07-31 13:16:30|2459.03|2450.33|2458.4|2449.7|2459.07|2450.37|2458.19|2449.49|33
1627737400000|2021-07-31 13:16:40|2458.38|2449.68|2456.95|2448.25|2458.48|2449.78|2456.88|2448.18|36
1627737410000|2021-07-31 13:16:50|2456.91|2448.21|2456.47|2447.77|2457.04|2448.34|2456.33|2447.63|39
1627737420000|2021-07-31 13:17:00|2456.48|2447.78|2458.07|2449.37|2458.1|2449.4|2456.48|2447.78|36
1627737430000|2021-07-31 13:17:10|2458.08|2449.38|2459.05|2450.35|2459.27|2450.57|2458.08|2449.38|37
1627737440000|2021-07-31 13:17:20|2459.07|2450.37|2458.6|2449.9|2459.09|2450.39|2458.57|2449.87|35
1627737450000|2021-07-31 13:17:30|2458.57|2449.87|2457.94|2449.24|2458.57|2449.87|2457.08|2448.38|33
1627737460000|2021-07-31 13:17:40|2457.92|2449.22|2457.8|2449.1|2458.11|2449.41|2457.8|2449.1|30
1627737470000|2021-07-31 13:17:50|2457.81|2449.11|2457.85|2449.15|2458.16|2449.46|2457.73|2449.03|32
1627737480000|2021-07-31 13:18:00|2457.81|2449.11|2458.41|2449.71|2458.43|2449.73|2457.81|2449.11|39
1627737490000|2021-07-31 13:18:10|2458.47|2449.77|2457.88|2449.18|2458.52|2449.82|2457.77|2449.07|34
1627737500000|2021-07-31 13:18:20|2457.86|2449.16|2457.88|2449.18|2457.98|2449.28|2457.69|2448.99|34
1627737510000|2021-07-31 13:18:30|2457.87|2449.17|2458.26|2449.56|2458.29|2449.59|2457.82|2449.12|23
1627737520000|2021-07-31 13:18:40|2458.28|2449.58|2457.82|2449.12|2458.32|2449.62|2457.78|2449.08|31
1627737530000|2021-07-31 13:18:50|2457.83|2449.13|2458.03|2449.33|2458.17|2449.47|2457.82|2449.12|33
1627737540000|2021-07-31 13:19:00|2457.95|2449.25|2458.63|2449.93|2458.63|2449.93|2457.94|2449.24|29
1627737550000|2021-07-31 13:19:10|2458.64|2449.94|2458.97|2450.27|2459.12|2450.42|2458.55|2449.85|26
1627737560000|2021-07-31 13:19:20|2459.02|2450.32|2458.21|2449.51|2459.04|2450.34|2458.14|2449.44|22
1627737570000|2021-07-31 13:19:30|2458.18|2449.48|2458.01|2449.31|2458.19|2449.49|2457.95|2449.25|33
1627737580000|2021-07-31 13:19:40|2457.97|2449.27|2458.21|2449.51|2458.21|2449.51|2457.95|2449.25|31
1627737590000|2021-07-31 13:19:50|2458.23|2449.53|2458.18|2449.48|2458.5|2449.8|2458.18|2449.48|33
1627737600000|2021-07-31 13:20:00|2458.2|2449.5|2457.99|2449.29|2458.2|2449.5|2457.7|2449|30
1627737610000|2021-07-31 13:20:10|2458.01|2449.31|2456.55|2447.85|2458.01|2449.31|2456.55|2447.85|36
1627737620000|2021-07-31 13:20:20|2456.52|2447.82|2455.92|2447.22|2456.54|2447.84|2454.39|2445.69|38
1627737630000|2021-07-31 13:20:30|2455.9|2447.2|2455.97|2447.27|2456.21|2447.51|2455.69|2446.99|31
1627737640000|2021-07-31 13:20:40|2456.08|2447.38|2456.95|2448.25|2457.05|2448.35|2455.96|2447.26|35
1627737650000|2021-07-31 13:20:50|2456.94|2448.24|2457.04|2448.34|2457.15|2448.45|2456.81|2448.11|29
1627737660000|2021-07-31 13:21:00|2456.99|2448.29|2457.34|2448.64|2457.97|2449.27|2456.84|2448.14|39
1627737670000|2021-07-31 13:21:10|2457.26|2448.56|2457.15|2448.45|2457.29|2448.59|2457.11|2448.41|25
1627737680000|2021-07-31 13:21:20|2457.16|2448.46|2457.59|2448.89|2457.78|2449.08|2457.15|2448.45|35
1627737690000|2021-07-31 13:21:30|2457.61|2448.91|2457.56|2448.86|2457.61|2448.91|2457.31|2448.61|30
1627737700000|2021-07-31 13:21:40|2457.55|2448.85|2458.17|2449.47|2458.17|2449.47|2457.54|2448.84|11
1627737710000|2021-07-31 13:21:50|2458.18|2449.48|2458.08|2449.38|2458.18|2449.48|2457.9|2449.2|13
1627737720000|2021-07-31 13:22:00|2458.07|2449.37|2458.01|2449.31|2458.08|2449.38|2457.9|2449.2|12
1627737730000|2021-07-31 13:22:10|2458.05|2449.35|2458.04|2449.34|2458.07|2449.37|2458.04|2449.34|7
1627737740000|2021-07-31 13:22:20|2458|2449.3|2457.73|2449.03|2458.02|2449.32|2457.67|2448.97|15
1627737750000|2021-07-31 13:22:30|2457.7|2449|2457.7|2449|2457.75|2449.05|2457.69|2448.99|23
1627737760000|2021-07-31 13:22:40|2457.67|2448.97|2457.69|2448.99|2457.72|2449.02|2457.64|2448.94|28
1627737770000|2021-07-31 13:22:50|2457.68|2448.98|2457.32|2448.62|2457.7|2449|2457.32|2448.62|24
1627737780000|2021-07-31 13:23:00|2457.27|2448.57|2456.87|2448.17|2457.55|2448.85|2456.86|2448.16|35
1627737790000|2021-07-31 13:23:10|2456.86|2448.16|2456.84|2448.14|2456.91|2448.21|2456.73|2448.03|35
1627737800000|2021-07-31 13:23:20|2456.42|2447.72|2457.06|2448.36|2457.08|2448.38|2456.15|2447.45|36
1627737810000|2021-07-31 13:23:30|2457|2448.3|2457.79|2449.09|2457.79|2449.09|2456.95|2448.25|26
1627737820000|2021-07-31 13:23:40|2457.78|2449.08|2457.63|2448.93|2457.88|2449.18|2457.58|2448.88|24
1627737830000|2021-07-31 13:23:50|2457.64|2448.94|2457.6|2448.9|2457.68|2448.98|2457.55|2448.85|29
1627737840000|2021-07-31 13:24:00|2457.59|2448.89|2457.28|2448.58|2457.78|2449.08|2457.15|2448.45|36
1627737850000|2021-07-31 13:24:10|2457.29|2448.59|2457.33|2448.63|2457.33|2448.63|2457.19|2448.49|31
1627737860000|2021-07-31 13:24:20|2457.36|2448.66|2456.87|2448.17|2457.37|2448.67|2456.84|2448.14|29
1627737870000|2021-07-31 13:24:30|2456.9|2448.2|2457.33|2448.63|2457.34|2448.64|2456.73|2448.03|33
1627737880000|2021-07-31 13:24:40|2457.34|2448.64|2457.08|2448.38|2457.43|2448.73|2457.04|2448.34|19
1627737890000|2021-07-31 13:24:50|2457.09|2448.39|2457.05|2448.35|2457.18|2448.48|2457.02|2448.32|31
1627737900000|2021-07-31 13:25:00|2457.06|2448.36|2456.81|2448.11|2457.08|2448.38|2456.51|2447.81|30
1627737910000|2021-07-31 13:25:10|2456.77|2448.07|2455.23|2446.53|2456.85|2448.15|2455.22|2446.52|23
1627737920000|2021-07-31 13:25:20|2455.19|2446.49|2454.77|2446.07|2455.2|2446.5|2454.77|2446.07|32
1627737930000|2021-07-31 13:25:30|2454.83|2446.13|2454.01|2445.31|2454.93|2446.23|2453.94|2445.24|33
1627737940000|2021-07-31 13:25:40|2454|2445.3|2453.98|2445.28|2454.23|2445.53|2453.59|2444.89|34
1627737950000|2021-07-31 13:25:50|2453.85|2445.15|2453.88|2445.18|2453.89|2445.19|2453.53|2444.83|34
1627737960000|2021-07-31 13:26:00|2453.91|2445.21|2453.78|2445.08|2453.92|2445.22|2453.73|2445.03|33
1627737970000|2021-07-31 13:26:10|2453.8|2445.1|2453.74|2445.04|2453.84|2445.14|2453.57|2444.87|29
1627737980000|2021-07-31 13:26:20|2453.65|2444.95|2453.31|2444.61|2453.7|2445|2453.31|2444.61|26
1627737990000|2021-07-31 13:26:30|2453.29|2444.59|2453.61|2444.91|2453.75|2445.05|2453.29|2444.59|33
1627738000000|2021-07-31 13:26:40|2453.73|2445.03|2453.85|2445.15|2453.88|2445.18|2453.61|2444.91|32
1627738010000|2021-07-31 13:26:50|2453.84|2445.14|2454.09|2445.39|2454.2|2445.5|2453.84|2445.14|29
1627738020000|2021-07-31 13:27:00|2454.14|2445.44|2454.44|2445.74|2454.5|2445.8|2454.14|2445.44|24
1627738030000|2021-07-31 13:27:10|2454.43|2445.73|2454.5|2445.8|2454.51|2445.81|2454.4|2445.7|11
1627738040000|2021-07-31 13:27:20|2454.52|2445.82|2454.15|2445.45|2454.53|2445.83|2454.15|2445.45|22
1627738050000|2021-07-31 13:27:30|2454.09|2445.39|2454.13|2445.43|2454.17|2445.47|2454.06|2445.36|22
1627738060000|2021-07-31 13:27:40|2454.14|2445.44|2454.08|2445.38|2454.19|2445.49|2454.08|2445.38|14
1627738070000|2021-07-31 13:27:50|2454.04|2445.34|2454.16|2445.46|2454.21|2445.51|2454.01|2445.31|27
1627738080000|2021-07-31 13:28:00|2454.21|2445.51|2454.24|2445.54|2454.26|2445.56|2454.12|2445.42|11
1627738090000|2021-07-31 13:28:10|2454.29|2445.59|2454.38|2445.68|2454.47|2445.77|2454.14|2445.44|22
1627738100000|2021-07-31 13:28:20|2454.4|2445.7|2454.28|2445.58|2454.41|2445.71|2454.22|2445.52|27
1627738110000|2021-07-31 13:28:30|2454.27|2445.57|2454.13|2445.43|2454.28|2445.58|2454.02|2445.32|29
1627738120000|2021-07-31 13:28:40|2454.12|2445.42|2453.99|2445.29|2454.16|2445.46|2453.96|2445.26|32
1627738130000|2021-07-31 13:28:50|2453.98|2445.28|2454|2445.3|2454.41|2445.71|2453.89|2445.19|25
1627738140000|2021-07-31 13:29:00|2454.01|2445.31|2453.71|2445.01|2454.05|2445.35|2453.5|2444.8|21
1627738150000|2021-07-31 13:29:10|2453.7|2445|2453.63|2444.93|2453.82|2445.12|2453.46|2444.76|27
1627738160000|2021-07-31 13:29:20|2453.64|2444.94|2453.18|2444.48|2453.72|2445.02|2452.96|2444.26|28
1627738170000|2021-07-31 13:29:30|2453.29|2444.59|2453.27|2444.57|2453.34|2444.64|2453.05|2444.35|33
1627738180000|2021-07-31 13:29:40|2453.3|2444.6|2452.75|2444.05|2453.37|2444.67|2452.47|2443.77|34
1627738190000|2021-07-31 13:29:50|2452.81|2444.11|2452.9|2444.2|2453.17|2444.47|2452.67|2443.97|37
1627738200000|2021-07-31 13:30:00|2452.46|2443.76|2452.09|2443.39|2452.81|2444.11|2452.05|2443.35|35
1627738210000|2021-07-31 13:30:10|2452.1|2443.4|2451.86|2443.16|2452.18|2443.48|2451.86|2443.16|27
1627738220000|2021-07-31 13:30:20|2451.87|2443.17|2452.36|2443.66|2452.36|2443.66|2451.69|2442.99|33
1627738230000|2021-07-31 13:30:30|2452.39|2443.69|2452.65|2443.95|2452.81|2444.11|2452.39|2443.69|31
1627738240000|2021-07-31 13:30:40|2452.64|2443.94|2452.85|2444.15|2452.85|2444.15|2452.62|2443.92|16
1627738250000|2021-07-31 13:30:50|2452.86|2444.16|2453.44|2444.74|2453.55|2444.85|2452.79|2444.09|28
1627738260000|2021-07-31 13:31:00|2453.98|2445.28|2455.31|2446.61|2455.31|2446.61|2453.98|2445.28|37
1627738270000|2021-07-31 13:31:10|2455.32|2446.62|2456.33|2447.63|2456.55|2447.85|2455.3|2446.6|33
1627738280000|2021-07-31 13:31:20|2456.31|2447.61|2456.33|2447.63|2456.38|2447.68|2456.15|2447.45|26
1627738290000|2021-07-31 13:31:30|2456.32|2447.62|2456.51|2447.81|2456.53|2447.83|2456.32|2447.62|26
1627738300000|2021-07-31 13:31:40|2456.54|2447.84|2456.46|2447.76|2456.54|2447.84|2456.41|2447.71|20
1627738310000|2021-07-31 13:31:50|2456.49|2447.79|2456.49|2447.79|2456.49|2447.79|2456.46|2447.76|4
1627738320000|2021-07-31 13:32:00|2456.57|2447.87|2456.58|2447.88|2456.58|2447.88|2456.57|2447.87|2
1627738330000|2021-07-31 13:32:10|2456.59|2447.89|2456.6|2447.9|2456.6|2447.9|2456.59|2447.89|2
1627738340000|2021-07-31 13:32:20|2456.61|2447.91|2457.5|2448.8|2457.57|2448.87|2456.58|2447.88|27
1627738350000|2021-07-31 13:32:30|2457.49|2448.79|2456.85|2448.15|2457.51|2448.81|2456.71|2448.01|33
1627738360000|2021-07-31 13:32:40|2456.86|2448.16|2457.23|2448.53|2457.23|2448.53|2456.85|2448.15|29
1627738370000|2021-07-31 13:32:50|2457.19|2448.49|2457.09|2448.39|2457.25|2448.55|2457.09|2448.39|14
1627738380000|2021-07-31 13:33:00|2457.15|2448.45|2456.92|2448.22|2457.21|2448.51|2456.84|2448.14|19
1627738390000|2021-07-31 13:33:10|2456.93|2448.23|2456.79|2448.09|2457.17|2448.47|2456.76|2448.06|20
1627738400000|2021-07-31 13:33:20|2456.78|2448.08|2456.83|2448.13|2456.83|2448.13|2456.74|2448.04|25
1627738410000|2021-07-31 13:33:30|2456.82|2448.12|2456.84|2448.14|2456.92|2448.22|2456.82|2448.12|10
1627738420000|2021-07-31 13:33:40|2456.86|2448.16|2456.86|2448.16|2456.88|2448.18|2456.86|2448.16|5
1627738430000|2021-07-31 13:33:50|2456.87|2448.17|2456.99|2448.29|2457.16|2448.46|2456.87|2448.17|18
1627738440000|2021-07-31 13:34:00|2457.01|2448.31|2457.84|2449.14|2458.61|2449.91|2456.94|2448.24|34
1627738450000|2021-07-31 13:34:10|2457.79|2449.09|2458.15|2449.45|2458.31|2449.61|2457.48|2448.78|37
1627738460000|2021-07-31 13:34:20|2458.22|2449.52|2459.65|2450.95|2459.65|2450.95|2458.19|2449.49|33
1627738470000|2021-07-31 13:34:30|2459.72|2451.02|2458.91|2450.21|2459.72|2451.02|2458.56|2449.86|34
1627738480000|2021-07-31 13:34:40|2458.89|2450.19|2457.99|2449.29|2458.92|2450.22|2457.94|2449.24|38
1627738490000|2021-07-31 13:34:50|2457.92|2449.22|2458.6|2449.9|2458.82|2450.12|2457.92|2449.22|34
1627738500000|2021-07-31 13:35:00|2458.61|2449.91|2458.91|2450.21|2459.12|2450.42|2458.55|2449.85|35
1627738510000|2021-07-31 13:35:10|2458.83|2450.13|2458.58|2449.88|2458.96|2450.26|2458.46|2449.76|33
1627738520000|2021-07-31 13:35:20|2458.49|2449.79|2457.64|2448.94|2458.52|2449.82|2457.61|2448.91|32
1627738530000|2021-07-31 13:35:30|2457.62|2448.92|2457.53|2448.83|2457.69|2448.99|2457.53|2448.83|32
1627738540000|2021-07-31 13:35:40|2457.44|2448.74|2457.55|2448.85|2457.71|2449.01|2457.34|2448.64|30
1627738550000|2021-07-31 13:35:50|2457.61|2448.91|2457.07|2448.37|2457.61|2448.91|2456.89|2448.19|30
1627738560000|2021-07-31 13:36:00|2457.01|2448.31|2456.49|2447.79|2457.05|2448.35|2456.49|2447.79|27
1627738570000|2021-07-31 13:36:10|2456.48|2447.78|2454.74|2446.04|2456.51|2447.81|2454.74|2446.04|36
1627738580000|2021-07-31 13:36:20|2454.69|2445.99|2454.31|2445.61|2454.69|2445.99|2454.31|2445.61|24
1627738590000|2021-07-31 13:36:30|2454.32|2445.62|2454.51|2445.81|2454.51|2445.81|2454.32|2445.62|8
1627738600000|2021-07-31 13:36:40|2454.5|2445.8|2454.67|2445.97|2455.18|2446.48|2454.45|2445.75|30
1627738610000|2021-07-31 13:36:50|2454.69|2445.99|2453.34|2444.64|2454.69|2445.99|2453.25|2444.55|27
1627738620000|2021-07-31 13:37:00|2453.43|2444.73|2454|2445.3|2454.56|2445.86|2453.35|2444.65|39
1627738630000|2021-07-31 13:37:10|2454.02|2445.32|2453.95|2445.25|2454.19|2445.49|2453.27|2444.57|34
1627738640000|2021-07-31 13:37:20|2453.91|2445.21|2453.9|2445.2|2454.15|2445.45|2453.63|2444.93|34
1627738650000|2021-07-31 13:37:30|2453.88|2445.18|2454.88|2446.18|2455|2446.3|2453.87|2445.17|39
1627738660000|2021-07-31 13:37:40|2454.9|2446.2|2454.11|2445.41|2454.9|2446.2|2454.08|2445.38|34
1627738670000|2021-07-31 13:37:50|2454.17|2445.47|2454.03|2445.33|2454.36|2445.66|2453.83|2445.13|37
1627738680000|2021-07-31 13:38:00|2453.99|2445.29|2451.59|2442.89|2454.01|2445.31|2450.15|2441.45|40
1627738690000|2021-07-31 13:38:10|2451.57|2442.87|2449.38|2440.68|2451.57|2442.87|2449.31|2440.61|38
1627738700000|2021-07-31 13:38:20|2449.35|2440.65|2449.48|2440.78|2449.49|2440.79|2448.62|2439.92|33
1627738710000|2021-07-31 13:38:30|2449.52|2440.82|2451.54|2442.84|2451.82|2443.12|2449.38|2440.68|40
1627738720000|2021-07-31 13:38:40|2451.81|2443.11|2454.55|2445.85|2454.65|2445.95|2451.81|2443.11|38
1627738730000|2021-07-31 13:38:50|2454.39|2445.69|2457.01|2448.31|2457.01|2448.31|2454.39|2445.69|38
1627738740000|2021-07-31 13:39:00|2456.83|2448.13|2456.88|2448.18|2457.07|2448.37|2456.75|2448.05|33
1627738750000|2021-07-31 13:39:10|2456.85|2448.15|2457.45|2448.75|2457.58|2448.88|2456.43|2447.73|37
1627738760000|2021-07-31 13:39:20|2457.76|2449.06|2458.39|2449.69|2458.93|2450.23|2457.76|2449.06|38
1627738770000|2021-07-31 13:39:30|2458.49|2449.79|2459.64|2450.94|2459.83|2451.13|2458.3|2449.6|38
1627738780000|2021-07-31 13:39:40|2459.71|2451.01|2461.16|2452.46|2461.3|2452.6|2459.67|2450.97|36
1627738790000|2021-07-31 13:39:50|2461.12|2452.42|2459.27|2450.57|2461.24|2452.54|2459.2|2450.5|38
1627738800000|2021-07-31 13:40:00|2459.17|2450.47|2458.68|2449.98|2459.5|2450.8|2458.59|2449.89|38
1627738810000|2021-07-31 13:40:10|2458.64|2449.94|2457.16|2448.46|2458.64|2449.94|2457.1|2448.4|37
1627738820000|2021-07-31 13:40:20|2457.07|2448.37|2456.7|2448|2457.12|2448.42|2456.09|2447.39|35
1627738830000|2021-07-31 13:40:30|2456.71|2448.01|2457.14|2448.44|2457.57|2448.87|2456.69|2447.99|39
1627738840000|2021-07-31 13:40:40|2457.19|2448.49|2456.69|2447.99|2457.39|2448.69|2456.69|2447.99|30
1627738850000|2021-07-31 13:40:50|2456.53|2447.83|2455.83|2447.13|2456.53|2447.83|2455.75|2447.05|35
1627738860000|2021-07-31 13:41:00|2455.78|2447.08|2456.33|2447.63|2456.33|2447.63|2455.78|2447.08|23
1627738870000|2021-07-31 13:41:10|2456.6|2447.9|2457.64|2448.94|2457.76|2449.06|2456.6|2447.9|31
1627738880000|2021-07-31 13:41:20|2457.71|2449.01|2457.81|2449.11|2458.16|2449.46|2457.36|2448.66|39
1627738890000|2021-07-31 13:41:30|2457.83|2449.13|2456.94|2448.24|2457.9|2449.2|2456.94|2448.24|38
1627738900000|2021-07-31 13:41:40|2456.96|2448.26|2455.88|2447.18|2456.96|2448.26|2455.84|2447.14|35
1627738910000|2021-07-31 13:41:50|2455.82|2447.12|2454.96|2446.26|2455.89|2447.19|2454.96|2446.26|37
1627738920000|2021-07-31 13:42:00|2454.87|2446.17|2456.65|2447.95|2456.83|2448.13|2454.82|2446.12|38
1627738930000|2021-07-31 13:42:10|2456.69|2447.99|2456.85|2448.15|2457.01|2448.31|2456.66|2447.96|33
1627738940000|2021-07-31 13:42:20|2456.84|2448.14|2457.59|2448.89|2457.72|2449.02|2455.98|2447.28|38
1627738950000|2021-07-31 13:42:30|2457.54|2448.84|2458.33|2449.63|2458.55|2449.85|2457.51|2448.81|36
1627738960000|2021-07-31 13:42:40|2458.35|2449.65|2457.26|2448.56|2458.35|2449.65|2457.21|2448.51|34
1627738970000|2021-07-31 13:42:50|2457.23|2448.53|2457.25|2448.55|2457.52|2448.82|2457.23|2448.53|33
1627738980000|2021-07-31 13:43:00|2457.39|2448.69|2457.44|2448.74|2457.77|2449.07|2457.18|2448.48|38
1627738990000|2021-07-31 13:43:10|2457.36|2448.66|2456.47|2447.77|2457.53|2448.83|2456.39|2447.69|36
1627739000000|2021-07-31 13:43:20|2456.51|2447.81|2456.9|2448.2|2457.19|2448.49|2456.42|2447.72|35
1627739010000|2021-07-31 13:43:30|2456.96|2448.26|2456.99|2448.29|2457.16|2448.46|2456.9|2448.2|31
1627739020000|2021-07-31 13:43:40|2456.93|2448.23|2456.95|2448.25|2457.07|2448.37|2456.87|2448.17|25
1627739030000|2021-07-31 13:43:50|2456.87|2448.17|2455.77|2447.07|2456.87|2448.17|2455.66|2446.96|35
1627739040000|2021-07-31 13:44:00|2455.75|2447.05|2458.08|2449.38|2458.61|2449.91|2455.75|2447.05|39
1627739050000|2021-07-31 13:44:10|2458.07|2449.37|2457.83|2449.13|2458.07|2449.37|2457.35|2448.65|37
1627739060000|2021-07-31 13:44:20|2457.76|2449.06|2457.72|2449.02|2457.92|2449.22|2457.66|2448.96|32
1627739070000|2021-07-31 13:44:30|2457.71|2449.01|2457.72|2449.02|2457.83|2449.13|2457.28|2448.58|30
1627739080000|2021-07-31 13:44:40|2457.73|2449.03|2458.67|2449.97|2459.21|2450.51|2457.73|2449.03|35
1627739090000|2021-07-31 13:44:50|2458.8|2450.1|2459.56|2450.86|2459.59|2450.89|2458.77|2450.07|34
1627739100000|2021-07-31 13:45:00|2459.63|2450.93|2458.83|2450.13|2459.66|2450.96|2458.77|2450.07|37
1627739110000|2021-07-31 13:45:10|2458.82|2450.12|2458.45|2449.75|2458.82|2450.12|2458.14|2449.44|33
1627739120000|2021-07-31 13:45:20|2458.56|2449.86|2457.82|2449.12|2458.57|2449.87|2457.81|2449.11|39
1627739130000|2021-07-31 13:45:30|2457.83|2449.13|2457.55|2448.85|2458.42|2449.72|2457.55|2448.85|38
1627739140000|2021-07-31 13:45:40|2457.66|2448.96|2457.29|2448.59|2457.97|2449.27|2457|2448.3|39
1627739150000|2021-07-31 13:45:50|2457.31|2448.61|2457.03|2448.33|2457.33|2448.63|2456.79|2448.09|38
1627739160000|2021-07-31 13:46:00|2457.02|2448.32|2456.39|2447.69|2457.02|2448.32|2456.39|2447.69|37
1627739170000|2021-07-31 13:46:10|2456.4|2447.7|2456.62|2447.92|2457.02|2448.32|2456.4|2447.7|37
1627739180000|2021-07-31 13:46:20|2456.61|2447.91|2456.68|2447.98|2456.75|2448.05|2456.57|2447.87|32
1627739190000|2021-07-31 13:46:30|2456.67|2447.97|2456.5|2447.8|2456.67|2447.97|2456.45|2447.75|29
1627739200000|2021-07-31 13:46:40|2456.49|2447.79|2456.47|2447.77|2456.55|2447.85|2456.47|2447.77|12
1627739210000|2021-07-31 13:46:50|2456.46|2447.76|2456.19|2447.49|2457.21|2448.51|2456.18|2447.48|34
1627739220000|2021-07-31 13:47:00|2456.1|2447.4|2456.61|2447.91|2457.32|2448.62|2456.1|2447.4|37
1627739230000|2021-07-31 13:47:10|2456.49|2447.79|2455.82|2447.12|2456.67|2447.97|2455.82|2447.12|36
1627739240000|2021-07-31 13:47:20|2455.78|2447.08|2456.26|2447.56|2456.3|2447.6|2455.78|2447.08|37
1627739250000|2021-07-31 13:47:30|2456.32|2447.62|2456.13|2447.43|2456.33|2447.63|2456.11|2447.41|32
1627739260000|2021-07-31 13:47:40|2456.17|2447.47|2456.36|2447.66|2456.4|2447.7|2456.09|2447.39|29
1627739270000|2021-07-31 13:47:50|2456.32|2447.62|2456.78|2448.08|2457.01|2448.31|2456.32|2447.62|33
1627739280000|2021-07-31 13:48:00|2456.69|2447.99|2456.52|2447.82|2456.88|2448.18|2456.38|2447.68|32
1627739290000|2021-07-31 13:48:10|2456.5|2447.8|2456.55|2447.85|2456.62|2447.92|2456.46|2447.76|32
1627739300000|2021-07-31 13:48:20|2456.54|2447.84|2456.47|2447.77|2456.58|2447.88|2456.43|2447.73|31
1627739310000|2021-07-31 13:48:30|2456.45|2447.75|2456.07|2447.37|2456.47|2447.77|2456.07|2447.37|24
1627739320000|2021-07-31 13:48:40|2456.02|2447.32|2455.77|2447.07|2456.21|2447.51|2455.76|2447.06|31
1627739330000|2021-07-31 13:48:50|2455.86|2447.16|2455.29|2446.59|2455.87|2447.17|2455.21|2446.51|30
1627739340000|2021-07-31 13:49:00|2455.28|2446.58|2455.33|2446.63|2455.34|2446.64|2455.17|2446.47|32
1627739350000|2021-07-31 13:49:10|2455.36|2446.66|2454.01|2445.31|2455.36|2446.66|2453.9|2445.2|33
1627739360000|2021-07-31 13:49:20|2454.02|2445.32|2453.61|2444.91|2454.13|2445.43|2453.61|2444.91|34
1627739370000|2021-07-31 13:49:30|2453.68|2444.98|2453.51|2444.81|2453.95|2445.25|2453.51|2444.81|35
1627739380000|2021-07-31 13:49:40|2453.47|2444.77|2453.21|2444.51|2453.48|2444.78|2453.2|2444.5|36
1627739390000|2021-07-31 13:49:50|2453.2|2444.5|2453.02|2444.32|2453.27|2444.57|2453.02|2444.32|31
1627739400000|2021-07-31 13:50:00|2452.98|2444.28|2453.37|2444.67|2453.45|2444.75|2452.96|2444.26|34
1627739410000|2021-07-31 13:50:10|2453.5|2444.8|2453.88|2445.18|2454.2|2445.5|2453.5|2444.8|35
1627739420000|2021-07-31 13:50:20|2453.73|2445.03|2453.31|2444.61|2454.05|2445.35|2453.31|2444.61|32
1627739430000|2021-07-31 13:50:30|2453.39|2444.69|2452.98|2444.28|2453.5|2444.8|2452.93|2444.23|37
1627739440000|2021-07-31 13:50:40|2452.91|2444.21|2452.8|2444.1|2453.05|2444.35|2452.65|2443.95|36
1627739450000|2021-07-31 13:50:50|2452.79|2444.09|2451.83|2443.13|2452.79|2444.09|2451.82|2443.12|36
1627739460000|2021-07-31 13:51:00|2451.8|2443.1|2451.37|2442.67|2452.07|2443.37|2451.21|2442.51|31
1627739470000|2021-07-31 13:51:10|2451.35|2442.65|2451.58|2442.88|2451.81|2443.11|2451.27|2442.57|32
1627739480000|2021-07-31 13:51:20|2451.61|2442.91|2451.59|2442.89|2451.76|2443.06|2451.59|2442.89|30
1627739490000|2021-07-31 13:51:30|2451.56|2442.86|2451.73|2443.03|2451.79|2443.09|2451.55|2442.85|21
1627739500000|2021-07-31 13:51:40|2451.86|2443.16|2452.86|2444.16|2452.86|2444.16|2451.86|2443.16|32
1627739510000|2021-07-31 13:51:50|2452.85|2444.15|2452.48|2443.78|2452.85|2444.15|2452.39|2443.69|29
1627739520000|2021-07-31 13:52:00|2452.42|2443.72|2452.31|2443.61|2452.42|2443.72|2451.72|2443.02|37
1627739530000|2021-07-31 13:52:10|2452.25|2443.55|2451.61|2442.91|2452.25|2443.55|2451.61|2442.91|34
1627739540000|2021-07-31 13:52:20|2451.62|2442.92|2451.88|2443.18|2452.34|2443.64|2451.55|2442.85|29
1627739550000|2021-07-31 13:52:30|2451.84|2443.14|2452.81|2444.11|2452.84|2444.14|2451.73|2443.03|36
1627739560000|2021-07-31 13:52:40|2452.83|2444.13|2453.01|2444.31|2453.09|2444.39|2452.78|2444.08|31
1627739570000|2021-07-31 13:52:50|2453.04|2444.34|2452.98|2444.28|2453.06|2444.36|2452.88|2444.18|33
1627739580000|2021-07-31 13:53:00|2452.95|2444.25|2453.2|2444.5|2453.24|2444.54|2452.91|2444.21|38
1627739590000|2021-07-31 13:53:10|2453.3|2444.6|2453.71|2445.01|2453.82|2445.12|2453.21|2444.51|36
1627739600000|2021-07-31 13:53:20|2453.75|2445.05|2454.23|2445.53|2454.52|2445.82|2453.75|2445.05|28
1627739610000|2021-07-31 13:53:30|2454.26|2445.56|2453.5|2444.8|2454.31|2445.61|2453.48|2444.78|28
1627739620000|2021-07-31 13:53:40|2453.48|2444.78|2453.69|2444.99|2453.7|2445|2453.48|2444.78|21
1627739630000|2021-07-31 13:53:50|2453.7|2445|2452.52|2443.82|2453.71|2445.01|2452.5|2443.8|33
1627739640000|2021-07-31 13:54:00|2452.57|2443.87|2452.2|2443.5|2452.59|2443.89|2452.14|2443.44|29
1627739650000|2021-07-31 13:54:10|2451.99|2443.29|2451.99|2443.29|2452.05|2443.35|2451.84|2443.14|20
1627739660000|2021-07-31 13:54:20|2452.1|2443.4|2451.58|2442.88|2452.16|2443.46|2451.45|2442.75|22
1627739670000|2021-07-31 13:54:30|2451.56|2442.86|2452.37|2443.67|2452.42|2443.72|2451.54|2442.84|29
1627739680000|2021-07-31 13:54:40|2452.35|2443.65|2452.62|2443.92|2452.69|2443.99|2452.19|2443.49|34
1627739690000|2021-07-31 13:54:50|2452.67|2443.97|2453.22|2444.52|2453.29|2444.59|2452.56|2443.86|27
1627739700000|2021-07-31 13:55:00|2453.24|2444.54|2452.16|2443.46|2453.24|2444.54|2452.14|2443.44|34
1627739710000|2021-07-31 13:55:10|2452.13|2443.43|2451.03|2442.33|2452.19|2443.49|2450.95|2442.25|31
1627739720000|2021-07-31 13:55:20|2451.01|2442.31|2450.91|2442.21|2451.12|2442.42|2450.81|2442.11|35
1627739730000|2021-07-31 13:55:30|2451.02|2442.32|2450.88|2442.18|2451.02|2442.32|2450.61|2441.91|31
1627739740000|2021-07-31 13:55:40|2450.87|2442.17|2451.64|2442.94|2451.77|2443.07|2450.85|2442.15|33
1627739750000|2021-07-31 13:55:50|2451.65|2442.95|2451.65|2442.95|2451.88|2443.18|2451.65|2442.95|31
1627739760000|2021-07-31 13:56:00|2451.74|2443.04|2451.6|2442.9|2451.74|2443.04|2451.6|2442.9|27
1627739770000|2021-07-31 13:56:10|2451.63|2442.93|2451.96|2443.26|2451.96|2443.26|2451.62|2442.92|23
1627739780000|2021-07-31 13:56:20|2451.88|2443.18|2450.9|2442.2|2451.88|2443.18|2450.85|2442.15|29
1627739790000|2021-07-31 13:56:30|2450.91|2442.21|2450.99|2442.29|2451.1|2442.4|2450.8|2442.1|33
1627739800000|2021-07-31 13:56:40|2451.01|2442.31|2450.82|2442.12|2451.08|2442.38|2450.79|2442.09|36
1627739810000|2021-07-31 13:56:50|2450.83|2442.13|2450.7|2442|2451.08|2442.38|2450.16|2441.46|36
1627739820000|2021-07-31 13:57:00|2450.74|2442.04|2451.64|2442.94|2451.64|2442.94|2450.61|2441.91|32
1627739830000|2021-07-31 13:57:10|2451.63|2442.93|2451.8|2443.1|2451.88|2443.18|2451.62|2442.92|35
1627739840000|2021-07-31 13:57:20|2451.86|2443.16|2451.84|2443.14|2451.9|2443.2|2451.56|2442.86|31
1627739850000|2021-07-31 13:57:30|2451.83|2443.13|2451.74|2443.04|2451.85|2443.15|2451.7|2443|24
1627739860000|2021-07-31 13:57:40|2451.73|2443.03|2451.67|2442.97|2451.81|2443.11|2451.65|2442.95|28
1627739870000|2021-07-31 13:57:50|2451.65|2442.95|2451.72|2443.02|2451.77|2443.07|2451.65|2442.95|16
1627739880000|2021-07-31 13:58:00|2451.71|2443.01|2451.72|2443.02|2451.78|2443.08|2451.71|2443.01|19
1627739890000|2021-07-31 13:58:10|2451.77|2443.07|2451.17|2442.47|2451.77|2443.07|2450.9|2442.2|34
1627739900000|2021-07-31 13:58:20|2451.24|2442.54|2451.11|2442.41|2451.24|2442.54|2451.09|2442.39|29
1627739910000|2021-07-31 13:58:30|2451.07|2442.37|2451.3|2442.6|2451.3|2442.6|2450.96|2442.26|33
1627739920000|2021-07-31 13:58:40|2451.32|2442.62|2450.91|2442.21|2451.32|2442.62|2450.82|2442.12|31
1627739930000|2021-07-31 13:58:50|2450.81|2442.11|2450.04|2441.34|2450.92|2442.22|2449.97|2441.27|31
1627739940000|2021-07-31 13:59:00|2450.01|2441.31|2450.97|2442.27|2450.97|2442.27|2449.96|2441.26|30
1627739950000|2021-07-31 13:59:10|2450.9|2442.2|2451.12|2442.42|2451.47|2442.77|2450.87|2442.17|36
1627739960000|2021-07-31 13:59:20|2451.13|2442.43|2451.51|2442.81|2451.67|2442.97|2451.1|2442.4|31
1627739970000|2021-07-31 13:59:30|2451.53|2442.83|2451.61|2442.91|2451.69|2442.99|2451.52|2442.82|20
1627739980000|2021-07-31 13:59:40|2451.63|2442.93|2451.59|2442.89|2451.67|2442.97|2451.43|2442.73|18
1627739990000|2021-07-31 13:59:50|2451.57|2442.87|2451.69|2442.99|2451.69|2442.99|2451.47|2442.77|22
1627740000000|2021-07-31 14:00:00|2451.65|2442.95|2449.88|2441.18|2451.7|2443|2449.85|2441.15|35
1627740010000|2021-07-31 14:00:10|2449.86|2441.16|2449.71|2441.01|2449.89|2441.19|2449.67|2440.97|26
1627740020000|2021-07-31 14:00:20|2449.7|2441|2449.46|2440.76|2449.75|2441.05|2449.43|2440.73|29
1627740030000|2021-07-31 14:00:30|2449.45|2440.75|2449.28|2440.58|2449.62|2440.92|2449.27|2440.57|32
1627740040000|2021-07-31 14:00:40|2449.29|2440.59|2448.34|2439.64|2449.34|2440.64|2448.23|2439.53|22
1627740050000|2021-07-31 14:00:50|2448.65|2439.95|2448.73|2440.03|2448.94|2440.24|2448.62|2439.92|34
1627740060000|2021-07-31 14:01:00|2448.72|2440.02|2448.02|2439.32|2448.78|2440.08|2448.02|2439.32|33
1627740070000|2021-07-31 14:01:10|2448.04|2439.34|2448.3|2439.6|2448.33|2439.63|2447.91|2439.21|27
1627740080000|2021-07-31 14:01:20|2448.32|2439.62|2448.58|2439.88|2448.69|2439.99|2448.29|2439.59|22
1627740090000|2021-07-31 14:01:30|2448.66|2439.96|2448.09|2439.39|2448.74|2440.04|2448.06|2439.36|35
1627740100000|2021-07-31 14:01:40|2448.14|2439.44|2448.76|2440.06|2448.81|2440.11|2448.14|2439.44|29
1627740110000|2021-07-31 14:01:50|2448.75|2440.05|2448.72|2440.02|2448.8|2440.1|2448.3|2439.6|29
1627740120000|2021-07-31 14:02:00|2448.73|2440.03|2448.55|2439.85|2448.73|2440.03|2448.33|2439.63|31
1627740130000|2021-07-31 14:02:10|2448.47|2439.77|2448.73|2440.03|2448.76|2440.06|2448.47|2439.77|31
1627740140000|2021-07-31 14:02:20|2448.72|2440.02|2449.57|2440.87|2449.57|2440.87|2448.71|2440.01|23
1627740150000|2021-07-31 14:02:30|2449.58|2440.88|2449.84|2441.14|2449.84|2441.14|2449.48|2440.78|21
1627740160000|2021-07-31 14:02:40|2449.83|2441.13|2450.9|2442.2|2450.94|2442.24|2449.83|2441.13|32
1627740170000|2021-07-31 14:02:50|2450.86|2442.16|2450.81|2442.11|2451.08|2442.38|2450.77|2442.07|28
1627740180000|2021-07-31 14:03:00|2450.85|2442.15|2450.88|2442.18|2450.91|2442.21|2450.83|2442.13|12
1627740190000|2021-07-31 14:03:10|2450.89|2442.19|2450.82|2442.12|2450.89|2442.19|2450.75|2442.05|15
1627740200000|2021-07-31 14:03:20|2450.84|2442.14|2450.92|2442.22|2451.07|2442.37|2450.83|2442.13|24
1627740210000|2021-07-31 14:03:30|2450.9|2442.2|2450.45|2441.75|2450.91|2442.21|2450.41|2441.71|16
1627740220000|2021-07-31 14:03:40|2450.44|2441.74|2449.71|2441.01|2450.44|2441.74|2449.71|2441.01|25
1627740230000|2021-07-31 14:03:50|2449.69|2440.99|2449.16|2440.46|2449.75|2441.05|2449.07|2440.37|29
1627740240000|2021-07-31 14:04:00|2449.17|2440.47|2448.28|2439.58|2449.32|2440.62|2448.22|2439.52|34
1627740250000|2021-07-31 14:04:10|2448.24|2439.54|2448.26|2439.56|2448.28|2439.58|2448.1|2439.4|32
1627740260000|2021-07-31 14:04:20|2448.24|2439.54|2448.28|2439.58|2448.42|2439.72|2448.12|2439.42|28
1627740270000|2021-07-31 14:04:30|2448.27|2439.57|2448|2439.3|2448.27|2439.57|2448|2439.3|27
1627740280000|2021-07-31 14:04:40|2448.06|2439.36|2447.56|2438.86|2448.15|2439.45|2447.49|2438.79|30
1627740290000|2021-07-31 14:04:50|2447.58|2438.88|2447.04|2438.34|2447.73|2439.03|2446.96|2438.26|32
1627740300000|2021-07-31 14:05:00|2447.07|2438.37|2446.5|2437.8|2447.07|2438.37|2446.37|2437.67|37
1627740310000|2021-07-31 14:05:10|2446.58|2437.88|2446.62|2437.92|2446.85|2438.15|2446.42|2437.72|32
1627740320000|2021-07-31 14:05:20|2446.64|2437.94|2446.27|2437.57|2446.95|2438.25|2446.23|2437.53|34
1627740330000|2021-07-31 14:05:30|2446.29|2437.59|2445.9|2437.2|2446.29|2437.59|2445.86|2437.16|38
1627740340000|2021-07-31 14:05:40|2445.91|2437.21|2445.15|2436.45|2445.93|2437.23|2445.08|2436.38|34
1627740350000|2021-07-31 14:05:50|2445.16|2436.46|2445.21|2436.51|2445.25|2436.55|2445.13|2436.43|29
1627740360000|2021-07-31 14:06:00|2445.22|2436.52|2445.25|2436.55|2445.34|2436.64|2445.13|2436.43|28
1627740370000|2021-07-31 14:06:10|2445.32|2436.62|2445.91|2437.21|2446.8|2438.1|2445.32|2436.62|36
1627740380000|2021-07-31 14:06:20|2445.98|2437.28|2446.07|2437.37|2446.28|2437.58|2445.98|2437.28|36
1627740390000|2021-07-31 14:06:30|2446.03|2437.33|2445.31|2436.61|2446.03|2437.33|2445.13|2436.43|36
1627740400000|2021-07-31 14:06:40|2445.19|2436.49|2444.87|2436.17|2445.34|2436.64|2444.81|2436.11|38
1627740410000|2021-07-31 14:06:50|2444.92|2436.22|2445.29|2436.59|2445.67|2436.97|2444.87|2436.17|35
1627740420000|2021-07-31 14:07:00|2445.26|2436.56|2445.42|2436.72|2445.97|2437.27|2445.08|2436.38|38
1627740430000|2021-07-31 14:07:10|2445.33|2436.63|2441.63|2432.93|2445.34|2436.64|2441.63|2432.93|37
1627740440000|2021-07-31 14:07:20|2441.59|2432.89|2443.24|2434.54|2443.24|2434.54|2441.11|2432.41|40
1627740450000|2021-07-31 14:07:30|2443.3|2434.6|2443.05|2434.35|2443.32|2434.62|2442.63|2433.93|35
1627740460000|2021-07-31 14:07:40|2443.06|2434.36|2440.95|2432.25|2443.06|2434.36|2440.95|2432.25|37
1627740470000|2021-07-31 14:07:50|2440.81|2432.11|2440.39|2431.69|2440.81|2432.11|2438.56|2429.86|37
1627740480000|2021-07-31 14:08:00|2440.59|2431.89|2442.99|2434.29|2443|2434.3|2440.59|2431.89|39
1627740490000|2021-07-31 14:08:10|2442.98|2434.28|2443.18|2434.48|2443.21|2434.51|2442.89|2434.19|28
1627740500000|2021-07-31 14:08:20|2443.2|2434.5|2441.81|2433.11|2443.28|2434.58|2441.71|2433.01|39
1627740510000|2021-07-31 14:08:30|2441.83|2433.13|2443.08|2434.38|2443.16|2434.46|2441.57|2432.87|37
1627740520000|2021-07-31 14:08:40|2443.05|2434.35|2441.45|2432.75|2443.12|2434.42|2441.45|2432.75|36
1627740530000|2021-07-31 14:08:50|2441.46|2432.76|2441.47|2432.77|2442.02|2433.32|2441.46|2432.76|37
1627740540000|2021-07-31 14:09:00|2441.4|2432.7|2443.08|2434.38|2443.14|2434.44|2441.24|2432.54|39
1627740550000|2021-07-31 14:09:10|2443.1|2434.4|2444.34|2435.64|2444.34|2435.64|2442.26|2433.56|35
1627740560000|2021-07-31 14:09:20|2444.32|2435.62|2445.45|2436.75|2445.45|2436.75|2444.18|2435.48|40
1627740570000|2021-07-31 14:09:30|2445.41|2436.71|2444.62|2435.92|2445.51|2436.81|2444.48|2435.78|38
1627740580000|2021-07-31 14:09:40|2444.66|2435.96|2444.67|2435.97|2444.87|2436.17|2444.23|2435.53|37
1627740590000|2021-07-31 14:09:50|2444.8|2436.1|2445.49|2436.79|2445.65|2436.95|2444.7|2436|35
1627740600000|2021-07-31 14:10:00|2445.47|2436.77|2446.06|2437.36|2446.06|2437.36|2445.43|2436.73|32
1627740610000|2021-07-31 14:10:10|2446.03|2437.33|2446.32|2437.62|2446.58|2437.88|2446.03|2437.33|34
1627740620000|2021-07-31 14:10:20|2446.31|2437.61|2445.67|2436.97|2446.46|2437.76|2445.51|2436.81|27
1627740630000|2021-07-31 14:10:30|2445.69|2436.99|2446.37|2437.67|2446.39|2437.69|2445.52|2436.82|29
1627740640000|2021-07-31 14:10:40|2446.4|2437.7|2446.44|2437.74|2446.47|2437.77|2446.28|2437.58|26
1627740650000|2021-07-31 14:10:50|2446.38|2437.68|2446.86|2438.16|2446.96|2438.26|2446.38|2437.68|32
1627740660000|2021-07-31 14:11:00|2446.93|2438.23|2447.36|2438.66|2447.68|2438.98|2446.82|2438.12|35
1627740670000|2021-07-31 14:11:10|2447.14|2438.44|2447.64|2438.94|2447.64|2438.94|2447.05|2438.35|37
1627740680000|2021-07-31 14:11:20|2447.66|2438.96|2447.33|2438.63|2447.87|2439.17|2447.31|2438.61|35
1627740690000|2021-07-31 14:11:30|2447.37|2438.67|2447.52|2438.82|2447.53|2438.83|2447.21|2438.51|25
1627740700000|2021-07-31 14:11:40|2447.51|2438.81|2447.57|2438.87|2447.58|2438.88|2447.51|2438.81|11
1627740710000|2021-07-31 14:11:50|2447.58|2438.88|2447.87|2439.17|2447.87|2439.17|2447.51|2438.81|35
1627740720000|2021-07-31 14:12:00|2447.91|2439.21|2448.11|2439.41|2448.15|2439.45|2447.91|2439.21|24
1627740730000|2021-07-31 14:12:10|2448.08|2439.38|2448.05|2439.35|2448.11|2439.41|2447.61|2438.91|32
1627740740000|2021-07-31 14:12:20|2448.09|2439.39|2448.17|2439.47|2448.17|2439.47|2447.97|2439.27|20
1627740750000|2021-07-31 14:12:30|2448.13|2439.43|2448.18|2439.48|2448.18|2439.48|2448.13|2439.43|11
1627740760000|2021-07-31 14:12:40|2448.13|2439.43|2448.41|2439.71|2448.41|2439.71|2448.13|2439.43|18
1627740770000|2021-07-31 14:12:50|2448.42|2439.72|2449.25|2440.55|2449.32|2440.62|2448.32|2439.62|32
1627740780000|2021-07-31 14:13:00|2449.33|2440.63|2450.03|2441.33|2450.03|2441.33|2449.11|2440.41|34
1627740790000|2021-07-31 14:13:10|2449.96|2441.26|2450.35|2441.65|2450.43|2441.73|2449.96|2441.26|28
1627740800000|2021-07-31 14:13:20|2450.33|2441.63|2451.19|2442.49|2451.19|2442.49|2450.13|2441.43|36
1627740810000|2021-07-31 14:13:30|2451.15|2442.45|2451.1|2442.4|2451.28|2442.58|2450.69|2441.99|36
1627740820000|2021-07-31 14:13:40|2451.17|2442.47|2451.2|2442.5|2451.3|2442.6|2450.62|2441.92|37
1627740830000|2021-07-31 14:13:50|2451.27|2442.57|2451.83|2443.13|2451.94|2443.24|2451.13|2442.43|31
1627740840000|2021-07-31 14:14:00|2451.86|2443.16|2451.49|2442.79|2452|2443.3|2451.17|2442.47|35
1627740850000|2021-07-31 14:14:10|2451.47|2442.77|2451.99|2443.29|2451.99|2443.29|2451.36|2442.66|33
1627740860000|2021-07-31 14:14:20|2451.98|2443.28|2452.07|2443.37|2452.07|2443.37|2451.98|2443.28|19
1627740870000|2021-07-31 14:14:30|2452.1|2443.4|2452.21|2443.51|2452.25|2443.55|2452.06|2443.36|24
1627740880000|2021-07-31 14:14:40|2452.2|2443.5|2453.38|2444.68|2453.38|2444.68|2452.17|2443.47|28
1627740890000|2021-07-31 14:14:50|2453.46|2444.76|2453.67|2444.97|2453.74|2445.04|2453.09|2444.39|35
1627740900000|2021-07-31 14:15:00|2453.68|2444.98|2453.87|2445.17|2454|2445.3|2453.68|2444.98|24
1627740910000|2021-07-31 14:15:10|2453.81|2445.11|2452.1|2443.4|2453.81|2445.11|2452.1|2443.4|35
1627740920000|2021-07-31 14:15:20|2451.97|2443.27|2453.33|2444.63|2453.4|2444.7|2451.94|2443.24|39
1627740930000|2021-07-31 14:15:30|2453.28|2444.58|2453.84|2445.14|2453.84|2445.14|2453.23|2444.53|28
1627740940000|2021-07-31 14:15:40|2453.85|2445.15|2453.57|2444.87|2454.03|2445.33|2453.39|2444.69|32
1627740950000|2021-07-31 14:15:50|2453.59|2444.89|2453.66|2444.96|2453.71|2445.01|2453.55|2444.85|22
1627740960000|2021-07-31 14:16:00|2453.56|2444.86|2453.08|2444.38|2453.67|2444.97|2452.99|2444.29|36
1627740970000|2021-07-31 14:16:10|2452.77|2444.07|2452.5|2443.8|2452.87|2444.17|2452.35|2443.65|31
1627740980000|2021-07-31 14:16:20|2452.49|2443.79|2452.5|2443.8|2452.54|2443.84|2452.45|2443.75|24
1627740990000|2021-07-31 14:16:30|2452.49|2443.79|2452.44|2443.74|2452.53|2443.83|2452.41|2443.71|21
1627741000000|2021-07-31 14:16:40|2452.51|2443.81|2453.08|2444.38|2453.17|2444.47|2452.5|2443.8|30
1627741010000|2021-07-31 14:16:50|2452.99|2444.29|2452.85|2444.15|2453.49|2444.79|2452.85|2444.15|34
1627741020000|2021-07-31 14:17:00|2452.92|2444.22|2452.76|2444.06|2453.06|2444.36|2452.66|2443.96|36
1627741030000|2021-07-31 14:17:10|2452.68|2443.98|2453.25|2444.55|2453.35|2444.65|2452.68|2443.98|33
1627741040000|2021-07-31 14:17:20|2453.24|2444.54|2453.3|2444.6|2453.34|2444.64|2453.2|2444.5|21
1627741050000|2021-07-31 14:17:30|2453.31|2444.61|2453.78|2445.08|2453.84|2445.14|2453.15|2444.45|25
1627741060000|2021-07-31 14:17:40|2453.8|2445.1|2453.73|2445.03|2453.97|2445.27|2453.73|2445.03|24
1627741070000|2021-07-31 14:17:50|2453.58|2444.88|2455|2446.3|2455|2446.3|2453.57|2444.87|29
1627741080000|2021-07-31 14:18:00|2455.01|2446.31|2456.28|2447.58|2456.41|2447.71|2454.97|2446.27|33
1627741090000|2021-07-31 14:18:10|2456.24|2447.54|2456.77|2448.07|2458.05|2449.35|2456.24|2447.54|38
1627741100000|2021-07-31 14:18:20|2456.78|2448.08|2458.12|2449.42|2458.12|2449.42|2456.73|2448.03|37
1627741110000|2021-07-31 14:18:30|2458.07|2449.37|2457.32|2448.62|2458.12|2449.42|2457.25|2448.55|31
1627741120000|2021-07-31 14:18:40|2457.26|2448.56|2457.83|2449.13|2457.84|2449.14|2457.11|2448.41|34
1627741130000|2021-07-31 14:18:50|2457.81|2449.11|2458.1|2449.4|2458.12|2449.42|2457.7|2449|24
1627741140000|2021-07-31 14:19:00|2458.14|2449.44|2458.38|2449.68|2458.38|2449.68|2458.13|2449.43|22
1627741150000|2021-07-31 14:19:10|2458.3|2449.6|2458.57|2449.87|2458.6|2449.9|2458.3|2449.6|16
1627741160000|2021-07-31 14:19:20|2458.49|2449.79|2458.83|2450.13|2458.99|2450.29|2458.49|2449.79|21
1627741170000|2021-07-31 14:19:30|2458.79|2450.09|2459.75|2451.05|2460.04|2451.34|2458.79|2450.09|31
1627741180000|2021-07-31 14:19:40|2459.5|2450.8|2458.96|2450.26|2459.5|2450.8|2458.22|2449.52|38
1627741190000|2021-07-31 14:19:50|2458.88|2450.18|2459.93|2451.23|2459.98|2451.28|2458.87|2450.17|33
1627741200000|2021-07-31 14:20:00|2459.97|2451.27|2459.69|2450.99|2460.16|2451.46|2459.69|2450.99|34
1627741210000|2021-07-31 14:20:10|2459.68|2450.98|2458.68|2449.98|2459.77|2451.07|2458.58|2449.88|33
1627741220000|2021-07-31 14:20:20|2458.69|2449.99|2458.6|2449.9|2458.75|2450.05|2458.51|2449.81|36
1627741230000|2021-07-31 14:20:30|2458.59|2449.89|2458.5|2449.8|2458.62|2449.92|2458.5|2449.8|29
1627741240000|2021-07-31 14:20:40|2458.46|2449.76|2458.42|2449.72|2458.46|2449.76|2458.36|2449.66|14
1627741250000|2021-07-31 14:20:50|2458.4|2449.7|2458.07|2449.37|2458.4|2449.7|2457.78|2449.08|29
1627741260000|2021-07-31 14:21:00|2458.14|2449.44|2459.65|2450.95|2459.65|2450.95|2458.13|2449.43|34
1627741270000|2021-07-31 14:21:10|2459.64|2450.94|2458.74|2450.04|2459.64|2450.94|2458.69|2449.99|24
1627741280000|2021-07-31 14:21:20|2458.76|2450.06|2458.74|2450.04|2458.76|2450.06|2458.53|2449.83|25
1627741290000|2021-07-31 14:21:30|2458.72|2450.02|2458.56|2449.86|2458.72|2450.02|2458.53|2449.83|22
1627741300000|2021-07-31 14:21:40|2458.59|2449.89|2458.05|2449.35|2458.6|2449.9|2458.02|2449.32|24
1627741310000|2021-07-31 14:21:50|2457.95|2449.25|2457.73|2449.03|2458.02|2449.32|2457.73|2449.03|26
1627741320000|2021-07-31 14:22:00|2457.82|2449.12|2456.97|2448.27|2457.82|2449.12|2456.96|2448.26|30
1627741330000|2021-07-31 14:22:10|2456.93|2448.23|2456.94|2448.24|2456.95|2448.25|2456.18|2447.48|34
1627741340000|2021-07-31 14:22:20|2456.98|2448.28|2458.44|2449.74|2458.44|2449.74|2456.96|2448.26|34
1627741350000|2021-07-31 14:22:30|2458.45|2449.75|2458.03|2449.33|2458.47|2449.77|2457.84|2449.14|33
1627741360000|2021-07-31 14:22:40|2458.02|2449.32|2457.64|2448.94|2458.02|2449.32|2457.64|2448.94|29
1627741370000|2021-07-31 14:22:50|2457.53|2448.83|2456.96|2448.26|2457.59|2448.89|2456.92|2448.22|33
1627741380000|2021-07-31 14:23:00|2456.95|2448.25|2456.95|2448.25|2456.98|2448.28|2456.89|2448.19|17
1627741390000|2021-07-31 14:23:10|2456.94|2448.24|2456.99|2448.29|2457.05|2448.35|2456.87|2448.17|21
1627741400000|2021-07-31 14:23:20|2456.98|2448.28|2457.1|2448.4|2457.14|2448.44|2456.92|2448.22|26
1627741410000|2021-07-31 14:23:30|2457.06|2448.36|2456.91|2448.21|2457.06|2448.36|2456.89|2448.19|21
1627741420000|2021-07-31 14:23:40|2456.92|2448.22|2457.34|2448.64|2457.4|2448.7|2456.92|2448.22|29
1627741430000|2021-07-31 14:23:50|2457.32|2448.62|2457.37|2448.67|2457.39|2448.69|2457.24|2448.54|19
1627741440000|2021-07-31 14:24:00|2457.36|2448.66|2457.16|2448.46|2457.36|2448.66|2457.16|2448.46|5
1627741450000|2021-07-31 14:24:10|2457.15|2448.45|2457.04|2448.34|2457.15|2448.45|2457.04|2448.34|18
1627741460000|2021-07-31 14:24:20|2457.06|2448.36|2456.41|2447.71|2457.06|2448.36|2456.27|2447.57|23
1627741470000|2021-07-31 14:24:30|2456.4|2447.7|2456.49|2447.79|2456.59|2447.89|2456.32|2447.62|25
1627741480000|2021-07-31 14:24:40|2456.47|2447.77|2456.51|2447.81|2456.51|2447.81|2456.47|2447.77|10
1627741490000|2021-07-31 14:24:50|2456.47|2447.77|2456.19|2447.49|2456.49|2447.79|2456.19|2447.49|30
1627741500000|2021-07-31 14:25:00|2456.2|2447.5|2456.05|2447.35|2456.23|2447.53|2456|2447.3|31
1627741510000|2021-07-31 14:25:10|2456.02|2447.32|2456.41|2447.71|2456.45|2447.75|2455.51|2446.81|31
1627741520000|2021-07-31 14:25:20|2456.16|2447.46|2457.05|2448.35|2457.05|2448.35|2456.16|2447.46|18
1627741530000|2021-07-31 14:25:30|2457.09|2448.39|2457.44|2448.74|2457.48|2448.78|2457.07|2448.37|17
1627741540000|2021-07-31 14:25:40|2457.46|2448.76|2457.83|2449.13|2457.86|2449.16|2457.44|2448.74|12
1627741550000|2021-07-31 14:25:50|2457.8|2449.1|2457.53|2448.83|2457.83|2449.13|2457.53|2448.83|20
1627741560000|2021-07-31 14:26:00|2457.55|2448.85|2457.31|2448.61|2457.56|2448.86|2457.27|2448.57|8
1627741570000|2021-07-31 14:26:10|2457.3|2448.6|2456.98|2448.28|2457.3|2448.6|2456.98|2448.28|25
1627741580000|2021-07-31 14:26:20|2457.03|2448.33|2457.59|2448.89|2457.62|2448.92|2457.03|2448.33|22
1627741590000|2021-07-31 14:26:30|2457.58|2448.88|2457.58|2448.88|2457.61|2448.91|2457.56|2448.86|12
1627741600000|2021-07-31 14:26:40|2457.52|2448.82|2457.58|2448.88|2457.59|2448.89|2457.5|2448.8|15
1627741610000|2021-07-31 14:26:50|2457.59|2448.89|2457.16|2448.46|2457.67|2448.97|2457.16|2448.46|23
1627741620000|2021-07-31 14:27:00|2457.14|2448.44|2457.14|2448.44|2457.24|2448.54|2457.06|2448.36|12
1627741630000|2021-07-31 14:27:10|2457.18|2448.48|2457.87|2449.17|2458|2449.3|2457.15|2448.45|31
1627741640000|2021-07-31 14:27:20|2457.99|2449.29|2457.42|2448.72|2458.02|2449.32|2457.4|2448.7|24
1627741650000|2021-07-31 14:27:30|2457.55|2448.85|2458.39|2449.69|2458.44|2449.74|2457.41|2448.71|29
1627741660000|2021-07-31 14:27:40|2458.57|2449.87|2458.69|2449.99|2458.87|2450.17|2458.51|2449.81|34
1627741670000|2021-07-31 14:27:50|2458.68|2449.98|2458.75|2450.05|2458.75|2450.05|2458.62|2449.92|20
1627741680000|2021-07-31 14:28:00|2458.74|2450.04|2458.67|2449.97|2458.74|2450.04|2458.45|2449.75|14
1627741690000|2021-07-31 14:28:10|2458.66|2449.96|2459.79|2451.09|2459.79|2451.09|2458.66|2449.96|23
1627741700000|2021-07-31 14:28:20|2459.75|2451.05|2459.68|2450.98|2459.79|2451.09|2459.65|2450.95|20
1627741710000|2021-07-31 14:28:30|2459.74|2451.04|2459.68|2450.98|2459.82|2451.12|2459.6|2450.9|25
1627741720000|2021-07-31 14:28:40|2459.72|2451.02|2459|2450.3|2459.75|2451.05|2459|2450.3|18
1627741730000|2021-07-31 14:28:50|2458.81|2450.11|2458.07|2449.37|2458.88|2450.18|2457.98|2449.28|35
1627741740000|2021-07-31 14:29:00|2458.06|2449.36|2456.35|2447.65|2458.08|2449.38|2456.3|2447.6|37
1627741750000|2021-07-31 14:29:10|2456.36|2447.66|2456.79|2448.09|2456.84|2448.14|2456.26|2447.56|35
1627741760000|2021-07-31 14:29:20|2456.83|2448.13|2458.11|2449.41|2458.25|2449.55|2456.83|2448.13|35
1627741770000|2021-07-31 14:29:30|2458.1|2449.4|2458.56|2449.86|2458.56|2449.86|2457.96|2449.26|33
1627741780000|2021-07-31 14:29:40|2458.55|2449.85|2458.08|2449.38|2458.62|2449.92|2458.05|2449.35|28
1627741790000|2021-07-31 14:29:50|2458.09|2449.39|2458.07|2449.37|2458.09|2449.39|2458.01|2449.31|14
1627741800000|2021-07-31 14:30:00|2458.05|2449.35|2458.38|2449.68|2458.38|2449.68|2458.05|2449.35|12
1627741810000|2021-07-31 14:30:10|2458.45|2449.75|2458.77|2450.07|2458.88|2450.18|2458.45|2449.75|23
1627741820000|2021-07-31 14:30:20|2458.79|2450.09|2458.88|2450.18|2458.91|2450.21|2458.76|2450.06|25
1627741830000|2021-07-31 14:30:30|2458.81|2450.11|2457.51|2448.81|2458.88|2450.18|2457.49|2448.79|28
1627741840000|2021-07-31 14:30:40|2457.46|2448.76|2456.79|2448.09|2457.52|2448.82|2456.75|2448.05|34
1627741850000|2021-07-31 14:30:50|2456.74|2448.04|2456.35|2447.65|2456.81|2448.11|2456.35|2447.65|30
1627741860000|2021-07-31 14:31:00|2456.24|2447.54|2456.1|2447.4|2456.29|2447.59|2456.08|2447.38|30
1627741870000|2021-07-31 14:31:10|2456.05|2447.35|2456.08|2447.38|2456.14|2447.44|2456.04|2447.34|25
1627741880000|2021-07-31 14:31:20|2456.09|2447.39|2455.71|2447.01|2456.09|2447.39|2455.68|2446.98|27
1627741890000|2021-07-31 14:31:30|2455.73|2447.03|2455.66|2446.96|2455.83|2447.13|2455.62|2446.92|32
1627741900000|2021-07-31 14:31:40|2455.6|2446.9|2455.58|2446.88|2455.68|2446.98|2455.58|2446.88|20
1627741910000|2021-07-31 14:31:50|2455.6|2446.9|2454.15|2445.45|2455.66|2446.96|2453.87|2445.17|31
1627741920000|2021-07-31 14:32:00|2454.09|2445.39|2454.19|2445.49|2454.85|2446.15|2454.07|2445.37|36
1627741930000|2021-07-31 14:32:10|2454.15|2445.45|2454.08|2445.38|2454.18|2445.48|2453.91|2445.21|34
1627741940000|2021-07-31 14:32:20|2454.02|2445.32|2454.46|2445.76|2454.61|2445.91|2454|2445.3|35
1627741950000|2021-07-31 14:32:30|2454.42|2445.72|2454.28|2445.58|2454.43|2445.73|2454.19|2445.49|30
1627741960000|2021-07-31 14:32:40|2454.33|2445.63|2455.14|2446.44|2455.14|2446.44|2454.33|2445.63|24
1627741970000|2021-07-31 14:32:50|2455.15|2446.45|2455.41|2446.71|2455.41|2446.71|2455.12|2446.42|25
1627741980000|2021-07-31 14:33:00|2455.43|2446.73|2454.33|2445.63|2455.49|2446.79|2454.28|2445.58|32
1627741990000|2021-07-31 14:33:10|2454.3|2445.6|2455.23|2446.53|2455.23|2446.53|2454.3|2445.6|32
1627742000000|2021-07-31 14:33:20|2455.19|2446.49|2455.58|2446.88|2455.87|2447.17|2455.19|2446.49|37
1627742010000|2021-07-31 14:33:30|2455.54|2446.84|2455.64|2446.94|2455.69|2446.99|2455.52|2446.82|29
1627742020000|2021-07-31 14:33:40|2455.63|2446.93|2456.47|2447.77|2456.47|2447.77|2455.63|2446.93|29
1627742030000|2021-07-31 14:33:50|2456.32|2447.62|2454.99|2446.29|2456.32|2447.62|2454.95|2446.25|37
1627742040000|2021-07-31 14:34:00|2454.98|2446.28|2454.8|2446.1|2454.99|2446.29|2454.76|2446.06|24
1627742050000|2021-07-31 14:34:10|2454.78|2446.08|2454.43|2445.73|2454.78|2446.08|2454.31|2445.61|31
1627742060000|2021-07-31 14:34:20|2454.35|2445.65|2454.4|2445.7|2454.43|2445.73|2454.35|2445.65|16
1627742070000|2021-07-31 14:34:30|2454.39|2445.69|2454.46|2445.76|2455.35|2446.65|2454.34|2445.64|36
1627742080000|2021-07-31 14:34:40|2454.53|2445.83|2454.24|2445.54|2454.6|2445.9|2454.08|2445.38|25
1627742090000|2021-07-31 14:34:50|2454.23|2445.53|2454.46|2445.76|2454.46|2445.76|2454.22|2445.52|27
1627742100000|2021-07-31 14:35:00|2454.5|2445.8|2453.52|2444.82|2454.55|2445.85|2453.52|2444.82|38
1627742110000|2021-07-31 14:35:10|2453.48|2444.78|2453.29|2444.59|2453.63|2444.93|2453.28|2444.58|33
1627742120000|2021-07-31 14:35:20|2453.18|2444.48|2453.23|2444.53|2453.3|2444.6|2453.09|2444.39|32
1627742130000|2021-07-31 14:35:30|2453.22|2444.52|2453.1|2444.4|2453.25|2444.55|2453.06|2444.36|27
1627742140000|2021-07-31 14:35:40|2453.08|2444.38|2453.07|2444.37|2453.14|2444.44|2453|2444.3|22
1627742150000|2021-07-31 14:35:50|2453.1|2444.4|2452.97|2444.27|2453.12|2444.42|2452.9|2444.2|34
1627742160000|2021-07-31 14:36:00|2452.94|2444.24|2451.36|2442.66|2452.94|2444.24|2451.36|2442.66|28
1627742170000|2021-07-31 14:36:10|2451.34|2442.64|2451.25|2442.55|2451.39|2442.69|2451.08|2442.38|25
1627742180000|2021-07-31 14:36:20|2451.28|2442.58|2451.36|2442.66|2451.36|2442.66|2451.21|2442.51|24
1627742190000|2021-07-31 14:36:30|2451.44|2442.74|2451.9|2443.2|2451.95|2443.25|2451.44|2442.74|25
1627742200000|2021-07-31 14:36:40|2451.89|2443.19|2451.65|2442.95|2452|2443.3|2451.65|2442.95|34
1627742210000|2021-07-31 14:36:50|2451.8|2443.1|2451.63|2442.93|2451.8|2443.1|2451.6|2442.9|32
1627742220000|2021-07-31 14:37:00|2451.65|2442.95|2450.88|2442.18|2451.66|2442.96|2450.88|2442.18|35
1627742230000|2021-07-31 14:37:10|2450.73|2442.03|2451|2442.3|2451|2442.3|2450.43|2441.73|38
1627742240000|2021-07-31 14:37:20|2451.28|2442.58|2451.57|2442.87|2451.62|2442.92|2451.28|2442.58|29
1627742250000|2021-07-31 14:37:30|2451.56|2442.86|2452.33|2443.63|2452.44|2443.74|2451.2|2442.5|36
1627742260000|2021-07-31 14:37:40|2452.39|2443.69|2451.85|2443.15|2452.42|2443.72|2451.76|2443.06|28
1627742270000|2021-07-31 14:37:50|2451.87|2443.17|2451.66|2442.96|2451.92|2443.22|2451.62|2442.92|30
1627742280000|2021-07-31 14:38:00|2451.61|2442.91|2451.59|2442.89|2451.67|2442.97|2451.5|2442.8|26
1627742290000|2021-07-31 14:38:10|2451.58|2442.88|2451.59|2442.89|2451.59|2442.89|2450.86|2442.16|33
1627742300000|2021-07-31 14:38:20|2451.57|2442.87|2451.47|2442.77|2451.57|2442.87|2451.29|2442.59|29
1627742310000|2021-07-31 14:38:30|2451.54|2442.84|2451.39|2442.69|2451.55|2442.85|2451.3|2442.6|34
1627742320000|2021-07-31 14:38:40|2451.4|2442.7|2451.51|2442.81|2451.54|2442.84|2451.37|2442.67|23
1627742330000|2021-07-31 14:38:50|2451.52|2442.82|2451.5|2442.8|2451.59|2442.89|2451.48|2442.78|30
1627742340000|2021-07-31 14:39:00|2451.52|2442.82|2451.51|2442.81|2451.6|2442.9|2451.51|2442.81|33
1627742350000|2021-07-31 14:39:10|2451.52|2442.82|2451.22|2442.52|2452.12|2443.42|2451.07|2442.37|29
1627742360000|2021-07-31 14:39:20|2451.21|2442.51|2450.37|2441.67|2451.21|2442.51|2450.37|2441.67|31
1627742370000|2021-07-31 14:39:30|2450.22|2441.52|2449.29|2440.59|2450.22|2441.52|2449.23|2440.53|35
1627742380000|2021-07-31 14:39:40|2449.26|2440.56|2449.4|2440.7|2449.4|2440.7|2449.19|2440.49|24
1627742390000|2021-07-31 14:39:50|2449.39|2440.69|2449.53|2440.83|2449.72|2441.02|2449.27|2440.57|39
1627742400000|2021-07-31 14:40:00|2449.54|2440.84|2449.29|2440.59|2449.56|2440.86|2449.26|2440.56|27
1627742410000|2021-07-31 14:40:10|2449.28|2440.58|2448.92|2440.22|2449.34|2440.64|2448.91|2440.21|19
1627742420000|2021-07-31 14:40:20|2448.93|2440.23|2448.92|2440.22|2448.96|2440.26|2448.89|2440.19|19
1627742430000|2021-07-31 14:40:30|2448.93|2440.23|2450.55|2441.85|2450.6|2441.9|2448.93|2440.23|35
1627742440000|2021-07-31 14:40:40|2450.57|2441.87|2450.13|2441.43|2450.67|2441.97|2450.13|2441.43|30
1627742450000|2021-07-31 14:40:50|2450.03|2441.33|2449.06|2440.36|2450.03|2441.33|2448.97|2440.27|36
1627742460000|2021-07-31 14:41:00|2449.08|2440.38|2448.89|2440.19|2449.09|2440.39|2448.77|2440.07|30
1627742470000|2021-07-31 14:41:10|2448.86|2440.16|2448.96|2440.26|2449|2440.3|2448.74|2440.04|26
1627742480000|2021-07-31 14:41:20|2449|2440.3|2448.66|2439.96|2449|2440.3|2448.62|2439.92|29
1627742490000|2021-07-31 14:41:30|2448.65|2439.95|2448.74|2440.04|2448.82|2440.12|2448.61|2439.91|31
1627742500000|2021-07-31 14:41:40|2448.75|2440.05|2448.37|2439.67|2448.98|2440.28|2448.37|2439.67|32
1627742510000|2021-07-31 14:41:50|2448.38|2439.68|2447.16|2438.46|2448.4|2439.7|2447.16|2438.46|32
1627742520000|2021-07-31 14:42:00|2447.15|2438.45|2447.45|2438.75|2447.51|2438.81|2447.11|2438.41|27
1627742530000|2021-07-31 14:42:10|2447.5|2438.8|2447.74|2439.04|2447.74|2439.04|2447.32|2438.62|33
1627742540000|2021-07-31 14:42:20|2447.73|2439.03|2448.31|2439.61|2448.31|2439.61|2447.7|2439|32
1627742550000|2021-07-31 14:42:30|2448.26|2439.56|2448.28|2439.58|2448.34|2439.64|2448.2|2439.5|31
1627742560000|2021-07-31 14:42:40|2448.29|2439.59|2448.3|2439.6|2448.33|2439.63|2448.21|2439.51|31
1627742570000|2021-07-31 14:42:50|2448.31|2439.61|2448.69|2439.99|2448.87|2440.17|2448.31|2439.61|23
1627742580000|2021-07-31 14:43:00|2448.68|2439.98|2448.12|2439.42|2448.69|2439.99|2448.12|2439.42|29
1627742590000|2021-07-31 14:43:10|2448.16|2439.46|2446.3|2437.6|2448.16|2439.46|2445.92|2437.22|26
1627742600000|2021-07-31 14:43:20|2446.19|2437.49|2445.34|2436.64|2446.31|2437.61|2445.06|2436.36|27
1627742610000|2021-07-31 14:43:30|2445.96|2437.26|2445.77|2437.07|2446.19|2437.49|2445.53|2436.83|35
1627742620000|2021-07-31 14:43:40|2445.64|2436.94|2446.33|2437.63|2446.33|2437.63|2445.62|2436.92|28
1627742630000|2021-07-31 14:43:50|2446.34|2437.64|2446.61|2437.91|2446.66|2437.96|2446.2|2437.5|28
1627742640000|2021-07-31 14:44:00|2446.59|2437.89|2445.35|2436.65|2446.61|2437.91|2445.28|2436.58|37
1627742650000|2021-07-31 14:44:10|2445.28|2436.58|2445.2|2436.5|2445.73|2437.03|2445.2|2436.5|38
1627742660000|2021-07-31 14:44:20|2445.22|2436.52|2444.96|2436.26|2445.43|2436.73|2444.94|2436.24|30
1627742670000|2021-07-31 14:44:30|2444.97|2436.27|2445.58|2436.88|2445.81|2437.11|2444.97|2436.27|37
1627742680000|2021-07-31 14:44:40|2445.59|2436.89|2446.1|2437.4|2446.19|2437.49|2445.56|2436.86|38
1627742690000|2021-07-31 14:44:50|2446.13|2437.43|2446.34|2437.64|2446.43|2437.73|2446.06|2437.36|37
1627742700000|2021-07-31 14:45:00|2446.3|2437.6|2445.94|2437.24|2446.37|2437.67|2445.43|2436.73|37
1627742710000|2021-07-31 14:45:10|2445.92|2437.22|2446|2437.3|2446.18|2437.48|2445.84|2437.14|37
1627742720000|2021-07-31 14:45:20|2445.95|2437.25|2445.24|2436.54|2445.95|2437.25|2445.2|2436.5|21
1627742730000|2021-07-31 14:45:30|2445.27|2436.57|2445.37|2436.67|2445.42|2436.72|2445.03|2436.33|38
1627742740000|2021-07-31 14:45:40|2445.32|2436.62|2445.36|2436.66|2445.41|2436.71|2445.32|2436.62|18
1627742750000|2021-07-31 14:45:50|2445.37|2436.67|2445.63|2436.93|2445.63|2436.93|2445.11|2436.41|26
1627742760000|2021-07-31 14:46:00|2445.66|2436.96|2445.14|2436.44|2445.97|2437.27|2445.07|2436.37|26
1627742770000|2021-07-31 14:46:10|2445.12|2436.42|2444.76|2436.06|2445.18|2436.48|2444.75|2436.05|24
1627742780000|2021-07-31 14:46:20|2444.78|2436.08|2445.19|2436.49|2445.19|2436.49|2444.48|2435.78|34
1627742790000|2021-07-31 14:46:30|2445.14|2436.44|2445.22|2436.52|2445.38|2436.68|2445.08|2436.38|23
1627742800000|2021-07-31 14:46:40|2445.24|2436.54|2445.84|2437.14|2445.88|2437.18|2445.07|2436.37|24
1627742810000|2021-07-31 14:46:50|2445.88|2437.18|2445.95|2437.25|2446.19|2437.49|2445.84|2437.14|25
1627742820000|2021-07-31 14:47:00|2445.94|2437.24|2445.87|2437.17|2446.02|2437.32|2445.86|2437.16|22
1627742830000|2021-07-31 14:47:10|2445.9|2437.2|2446|2437.3|2446.06|2437.36|2445.9|2437.2|19
1627742840000|2021-07-31 14:47:20|2446.01|2437.31|2445.64|2436.94|2446.01|2437.31|2445.46|2436.76|16
1627742850000|2021-07-31 14:47:30|2445.66|2436.96|2445.87|2437.17|2445.87|2437.17|2445.56|2436.86|22
1627742860000|2021-07-31 14:47:40|2445.81|2437.11|2446.18|2437.48|2446.19|2437.49|2445.81|2437.11|24
1627742870000|2021-07-31 14:47:50|2446.17|2437.47|2446.06|2437.36|2446.23|2437.53|2446.06|2437.36|19
1627742880000|2021-07-31 14:48:00|2446.09|2437.39|2446.67|2437.97|2446.67|2437.97|2446.09|2437.39|21
1627742890000|2021-07-31 14:48:10|2447.17|2438.47|2451.04|2442.34|2451.12|2442.42|2447.17|2438.47|36
1627742900000|2021-07-31 14:48:20|2451.09|2442.39|2449.64|2440.94|2451.24|2442.54|2449.64|2440.94|34
1627742910000|2021-07-31 14:48:30|2449.6|2440.9|2448.52|2439.82|2449.66|2440.96|2448.5|2439.8|33
1627742920000|2021-07-31 14:48:40|2448.51|2439.81|2448.72|2440.02|2448.8|2440.1|2448.51|2439.81|26
1627742930000|2021-07-31 14:48:50|2448.78|2440.08|2449.11|2440.41|2449.19|2440.49|2448.78|2440.08|19
1627742940000|2021-07-31 14:49:00|2449.07|2440.37|2448.25|2439.55|2449.07|2440.37|2448.22|2439.52|25
1627742950000|2021-07-31 14:49:10|2448.49|2439.79|2448.49|2439.79|2448.6|2439.9|2448.46|2439.76|24
1627742960000|2021-07-31 14:49:20|2448.44|2439.74|2448.47|2439.77|2448.48|2439.78|2448.41|2439.71|7
1627742970000|2021-07-31 14:49:30|2448.49|2439.79|2448.57|2439.87|2448.57|2439.87|2448.46|2439.76|8
1627742980000|2021-07-31 14:49:40|2448.58|2439.88|2449.91|2441.21|2449.94|2441.24|2448.53|2439.83|30
1627742990000|2021-07-31 14:49:50|2450.11|2441.41|2451.19|2442.49|2451.21|2442.51|2450.07|2441.37|22
1627743000000|2021-07-31 14:50:00|2451.24|2442.54|2449.48|2440.78|2451.28|2442.58|2449.42|2440.72|34
1627743010000|2021-07-31 14:50:10|2449.42|2440.72|2448.46|2439.76|2449.42|2440.72|2448.34|2439.64|31
1627743020000|2021-07-31 14:50:20|2448.47|2439.77|2447.99|2439.29|2448.47|2439.77|2447.98|2439.28|23
1627743030000|2021-07-31 14:50:30|2447.94|2439.24|2447.65|2438.95|2447.94|2439.24|2447.65|2438.95|27
1627743040000|2021-07-31 14:50:40|2447.66|2438.96|2447.64|2438.94|2447.66|2438.96|2447.38|2438.68|29
1627743050000|2021-07-31 14:50:50|2447.68|2438.98|2446.92|2438.22|2447.68|2438.98|2446.85|2438.15|36
1627743060000|2021-07-31 14:51:00|2447.08|2438.38|2445.6|2436.9|2447.08|2438.38|2445.07|2436.37|39
1627743070000|2021-07-31 14:51:10|2445.63|2436.93|2446.31|2437.61|2446.76|2438.06|2445.63|2436.93|32
1627743080000|2021-07-31 14:51:20|2446.3|2437.6|2446.82|2438.12|2446.94|2438.24|2446.26|2437.56|24
1627743090000|2021-07-31 14:51:30|2446.76|2438.06|2445.68|2436.98|2446.76|2438.06|2445.61|2436.91|26
1627743100000|2021-07-31 14:51:40|2445.7|2437|2445.98|2437.28|2445.98|2437.28|2445.56|2436.86|34
1627743110000|2021-07-31 14:51:50|2445.94|2437.24|2445.92|2437.22|2446|2437.3|2445.83|2437.13|28
1627743120000|2021-07-31 14:52:00|2445.93|2437.23|2446.79|2438.09|2446.83|2438.13|2445.88|2437.18|31
1627743130000|2021-07-31 14:52:10|2446.83|2438.13|2446.67|2437.97|2446.84|2438.14|2446.65|2437.95|21
1627743140000|2021-07-31 14:52:20|2446.68|2437.98|2446.71|2438.01|2446.78|2438.08|2446.67|2437.97|26
1627743150000|2021-07-31 14:52:30|2446.73|2438.03|2446.42|2437.72|2446.73|2438.03|2446.32|2437.62|31
1627743160000|2021-07-31 14:52:40|2446.41|2437.71|2446.35|2437.65|2446.47|2437.77|2446.3|2437.6|32
1627743170000|2021-07-31 14:52:50|2446.36|2437.66|2446.82|2438.12|2446.82|2438.12|2446.28|2437.58|31
1627743180000|2021-07-31 14:53:00|2446.75|2438.05|2446.73|2438.03|2446.81|2438.11|2446.73|2438.03|20
1627743190000|2021-07-31 14:53:10|2446.75|2438.05|2448.47|2439.77|2448.47|2439.77|2446.74|2438.04|28
1627743200000|2021-07-31 14:53:20|2448.45|2439.75|2448.58|2439.88|2448.72|2440.02|2448.45|2439.75|27
1627743210000|2021-07-31 14:53:30|2449.01|2440.31|2448.85|2440.15|2449.45|2440.75|2448.75|2440.05|29
1627743220000|2021-07-31 14:53:40|2448.91|2440.21|2449.25|2440.55|2449.63|2440.93|2448.8|2440.1|23
1627743230000|2021-07-31 14:53:50|2449.24|2440.54|2448.8|2440.1|2449.25|2440.55|2448.8|2440.1|27
1627743240000|2021-07-31 14:54:00|2448.53|2439.83|2448.19|2439.49|2448.53|2439.83|2447.91|2439.21|32
1627743250000|2021-07-31 14:54:10|2448.2|2439.5|2447.89|2439.19|2448.28|2439.58|2447.89|2439.19|26
1627743260000|2021-07-31 14:54:20|2447.86|2439.16|2447.77|2439.07|2447.86|2439.16|2447.71|2439.01|13
1627743270000|2021-07-31 14:54:30|2447.75|2439.05|2447.8|2439.1|2447.92|2439.22|2447.74|2439.04|13
1627743280000|2021-07-31 14:54:40|2447.82|2439.12|2447.44|2438.74|2447.82|2439.12|2447.36|2438.66|12
1627743290000|2021-07-31 14:54:50|2447.39|2438.69|2447.91|2439.21|2447.96|2439.26|2447.39|2438.69|24
1627743300000|2021-07-31 14:55:00|2447.93|2439.23|2447.31|2438.61|2447.96|2439.26|2447.3|2438.6|21
1627743310000|2021-07-31 14:55:10|2447.33|2438.63|2447.35|2438.65|2447.35|2438.65|2447.31|2438.61|11
1627743320000|2021-07-31 14:55:20|2447.42|2438.72|2447.48|2438.78|2447.56|2438.86|2447.32|2438.62|19
1627743330000|2021-07-31 14:55:30|2447.5|2438.8|2447.46|2438.76|2447.53|2438.83|2447.44|2438.74|14
1627743340000|2021-07-31 14:55:40|2447.44|2438.74|2446.84|2438.14|2447.47|2438.77|2446.82|2438.12|26
1627743350000|2021-07-31 14:55:50|2446.8|2438.1|2446.71|2438.01|2446.8|2438.1|2446.7|2438|21
1627743360000|2021-07-31 14:56:00|2446.73|2438.03|2446.77|2438.07|2446.95|2438.25|2446.71|2438.01|22
1627743370000|2021-07-31 14:56:10|2446.81|2438.11|2447.37|2438.67|2447.43|2438.73|2446.76|2438.06|27
1627743380000|2021-07-31 14:56:20|2447.36|2438.66|2448.01|2439.31|2448.08|2439.38|2447.36|2438.66|31
1627743390000|2021-07-31 14:56:30|2448.09|2439.39|2448.76|2440.06|2448.76|2440.06|2448.09|2439.39|33
1627743400000|2021-07-31 14:56:40|2448.73|2440.03|2448.13|2439.43|2448.81|2440.11|2448.11|2439.41|29
1627743410000|2021-07-31 14:56:50|2448.14|2439.44|2449|2440.3|2449.06|2440.36|2448.14|2439.44|29
1627743420000|2021-07-31 14:57:00|2449.04|2440.34|2448.32|2439.62|2449.09|2440.39|2448.32|2439.62|30
1627743430000|2021-07-31 14:57:10|2448.37|2439.67|2448.25|2439.55|2448.37|2439.67|2447.61|2438.91|36
1627743440000|2021-07-31 14:57:20|2448.28|2439.58|2448.49|2439.79|2448.58|2439.88|2448.28|2439.58|28
1627743450000|2021-07-31 14:57:30|2448.55|2439.85|2447.63|2438.93|2448.58|2439.88|2447.57|2438.87|36
1627743460000|2021-07-31 14:57:40|2447.59|2438.89|2447.93|2439.23|2447.93|2439.23|2447.46|2438.76|36
1627743470000|2021-07-31 14:57:50|2448.01|2439.31|2447.57|2438.87|2448.34|2439.64|2447.57|2438.87|30
1627743480000|2021-07-31 14:58:00|2447.6|2438.9|2447.46|2438.76|2447.6|2438.9|2447.33|2438.63|27
1627743490000|2021-07-31 14:58:10|2447.45|2438.75|2447.71|2439.01|2447.71|2439.01|2447.31|2438.61|29
1627743500000|2021-07-31 14:58:20|2447.73|2439.03|2447.82|2439.12|2447.89|2439.19|2447.73|2439.03|23
1627743510000|2021-07-31 14:58:30|2447.8|2439.1|2448.05|2439.35|2448.06|2439.36|2447.8|2439.1|32
1627743520000|2021-07-31 14:58:40|2448.02|2439.32|2448.63|2439.93|2448.63|2439.93|2448.01|2439.31|18
1627743530000|2021-07-31 14:58:50|2448.62|2439.92|2448|2439.3|2448.71|2440.01|2447.83|2439.13|34
1627743540000|2021-07-31 14:59:00|2447.97|2439.27|2447.91|2439.21|2447.97|2439.27|2447.66|2438.96|35
1627743550000|2021-07-31 14:59:10|2447.92|2439.22|2448.71|2440.01|2448.71|2440.01|2447.88|2439.18|35
1627743560000|2021-07-31 14:59:20|2448.73|2440.03|2448.54|2439.84|2448.76|2440.06|2448.3|2439.6|31
1627743570000|2021-07-31 14:59:30|2448.53|2439.83|2449.49|2440.79|2449.56|2440.86|2448.47|2439.77|31
1627743580000|2021-07-31 14:59:40|2449.55|2440.85|2448.95|2440.25|2449.59|2440.89|2448.86|2440.16|24
1627743590000|2021-07-31 14:59:50|2448.89|2440.19|2449.63|2440.93|2449.7|2441|2448.8|2440.1|33
1627743600000|2021-07-31 15:00:00|2449.61|2440.91|2448.01|2439.31|2449.61|2440.91|2447.59|2438.89|39
1627743610000|2021-07-31 15:00:10|2448.08|2439.38|2446.48|2437.78|2448.08|2439.38|2446.46|2437.76|37
1627743620000|2021-07-31 15:00:20|2446.46|2437.76|2445.91|2437.21|2446.56|2437.86|2445.89|2437.19|38
1627743630000|2021-07-31 15:00:30|2445.88|2437.18|2446.8|2438.1|2446.8|2438.1|2445.5|2436.8|33
1627743640000|2021-07-31 15:00:40|2446.84|2438.14|2446.77|2438.07|2446.84|2438.14|2446.36|2437.66|30
1627743650000|2021-07-31 15:00:50|2446.7|2438|2446.53|2437.83|2446.71|2438.01|2446.53|2437.83|23
1627743660000|2021-07-31 15:01:00|2446.54|2437.84|2446.43|2437.73|2446.54|2437.84|2445.92|2437.22|36
1627743670000|2021-07-31 15:01:10|2446.44|2437.74|2446.44|2437.74|2446.46|2437.76|2446.12|2437.42|34
1627743680000|2021-07-31 15:01:20|2446.42|2437.72|2446.45|2437.75|2446.45|2437.75|2446.2|2437.5|29
1627743690000|2021-07-31 15:01:30|2446.47|2437.77|2446.82|2438.12|2447.05|2438.35|2446.47|2437.77|35
1627743700000|2021-07-31 15:01:40|2446.8|2438.1|2446.48|2437.78|2446.86|2438.16|2446.48|2437.78|32
1627743710000|2021-07-31 15:01:50|2446.3|2437.6|2446.36|2437.66|2446.41|2437.71|2446.03|2437.33|38
1627743720000|2021-07-31 15:02:00|2446.39|2437.69|2445.94|2437.24|2446.39|2437.69|2445.92|2437.22|28
1627743730000|2021-07-31 15:02:10|2445.95|2437.25|2444.83|2436.13|2446|2437.3|2444.79|2436.09|32
1627743740000|2021-07-31 15:02:20|2444.8|2436.1|2444.83|2436.13|2444.94|2436.24|2444.74|2436.04|29
1627743750000|2021-07-31 15:02:30|2444.84|2436.14|2444.4|2435.7|2444.84|2436.14|2444.3|2435.6|26
1627743760000|2021-07-31 15:02:40|2444.31|2435.61|2444.4|2435.7|2444.41|2435.71|2444.25|2435.55|28
1627743770000|2021-07-31 15:02:50|2444.47|2435.77|2444.9|2436.2|2444.9|2436.2|2444.34|2435.64|31
1627743780000|2021-07-31 15:03:00|2444.96|2436.26|2444.93|2436.23|2444.98|2436.28|2444.88|2436.18|27
1627743790000|2021-07-31 15:03:10|2445.03|2436.33|2445.26|2436.56|2445.46|2436.76|2444.99|2436.29|29
1627743800000|2021-07-31 15:03:20|2445.25|2436.55|2444.79|2436.09|2445.25|2436.55|2444.76|2436.06|27
1627743810000|2021-07-31 15:03:30|2444.77|2436.07|2444.75|2436.05|2444.81|2436.11|2444.66|2435.96|30
1627743820000|2021-07-31 15:03:40|2444.72|2436.02|2444.74|2436.04|2444.8|2436.1|2444.71|2436.01|31
1627743830000|2021-07-31 15:03:50|2444.75|2436.05|2444.63|2435.93|2444.78|2436.08|2444.58|2435.88|26
1627743840000|2021-07-31 15:04:00|2444.61|2435.91|2444.64|2435.94|2444.68|2435.98|2444.45|2435.75|30
1627743850000|2021-07-31 15:04:10|2444.62|2435.92|2444.65|2435.95|2444.77|2436.07|2444.58|2435.88|22
1627743860000|2021-07-31 15:04:20|2444.66|2435.96|2444.65|2435.95|2444.79|2436.09|2444.63|2435.93|21
1627743870000|2021-07-31 15:04:30|2444.53|2435.83|2444.71|2436.01|2444.71|2436.01|2444.51|2435.81|34
1627743880000|2021-07-31 15:04:40|2444.69|2435.99|2444.47|2435.77|2444.73|2436.03|2444.44|2435.74|34
1627743890000|2021-07-31 15:04:50|2444.45|2435.75|2445.2|2436.5|2445.25|2436.55|2444.45|2435.75|30
1627743900000|2021-07-31 15:05:00|2445.23|2436.53|2444.52|2435.82|2445.23|2436.53|2444.5|2435.8|26
1627743910000|2021-07-31 15:05:10|2444.49|2435.79|2444.53|2435.83|2444.54|2435.84|2444.45|2435.75|19
1627743920000|2021-07-31 15:05:20|2444.52|2435.82|2444.58|2435.88|2444.59|2435.89|2444.38|2435.68|24
1627743930000|2021-07-31 15:05:30|2444.56|2435.86|2444.54|2435.84|2444.6|2435.9|2444.53|2435.83|9
1627743940000|2021-07-31 15:05:40|2444.57|2435.87|2445.24|2436.54|2445.24|2436.54|2444.57|2435.87|11
1627743950000|2021-07-31 15:05:50|2445.47|2436.77|2446.25|2437.55|2446.3|2437.6|2445.47|2436.77|29
1627743960000|2021-07-31 15:06:00|2446.36|2437.66|2446.35|2437.65|2446.36|2437.66|2446.24|2437.54|23
1627743970000|2021-07-31 15:06:10|2446.34|2437.64|2447.64|2438.94|2447.64|2438.94|2446.28|2437.58|35
1627743980000|2021-07-31 15:06:20|2447.76|2439.06|2448.3|2439.6|2448.31|2439.61|2447.74|2439.04|37
1627743990000|2021-07-31 15:06:30|2448.28|2439.58|2448.91|2440.21|2448.91|2440.21|2448.28|2439.58|29
1627744000000|2021-07-31 15:06:40|2448.93|2440.23|2449.4|2440.7|2450.33|2441.63|2448.84|2440.14|36
1627744010000|2021-07-31 15:06:50|2449.47|2440.77|2448.34|2439.64|2449.47|2440.77|2448.34|2439.64|38
1627744020000|2021-07-31 15:07:00|2448.28|2439.58|2447.74|2439.04|2448.36|2439.66|2447.64|2438.94|32
1627744030000|2021-07-31 15:07:10|2447.75|2439.05|2449.26|2440.56|2449.26|2440.56|2447.69|2438.99|36
1627744040000|2021-07-31 15:07:20|2449.24|2440.54|2450.49|2441.79|2450.54|2441.84|2449.22|2440.52|37
1627744050000|2021-07-31 15:07:30|2450.45|2441.75|2450.64|2441.94|2450.77|2442.07|2450.32|2441.62|36
1627744060000|2021-07-31 15:07:40|2450.58|2441.88|2451.36|2442.66|2452.17|2443.47|2450.57|2441.87|38
1627744070000|2021-07-31 15:07:50|2451.35|2442.65|2451.23|2442.53|2451.35|2442.65|2450.96|2442.26|32
1627744080000|2021-07-31 15:08:00|2451.18|2442.48|2451.82|2443.12|2451.9|2443.2|2450.79|2442.09|37
1627744090000|2021-07-31 15:08:10|2451.73|2443.03|2450.37|2441.67|2451.73|2443.03|2450.37|2441.67|37
1627744100000|2021-07-31 15:08:20|2450.36|2441.66|2451.39|2442.69|2451.44|2442.74|2450.03|2441.33|34
1627744110000|2021-07-31 15:08:30|2451.42|2442.72|2451.52|2442.82|2451.58|2442.88|2451.37|2442.67|30
1627744120000|2021-07-31 15:08:40|2451.53|2442.83|2452.67|2443.97|2452.91|2444.21|2451.53|2442.83|34
1627744130000|2021-07-31 15:08:50|2452.68|2443.98|2453.21|2444.51|2453.26|2444.56|2452.68|2443.98|33
1627744140000|2021-07-31 15:09:00|2453.22|2444.52|2452.43|2443.73|2453.22|2444.52|2452.35|2443.65|31
1627744150000|2021-07-31 15:09:10|2452.47|2443.77|2451.91|2443.21|2452.47|2443.77|2451.8|2443.1|18
1627744160000|2021-07-31 15:09:20|2451.93|2443.23|2452.21|2443.51|2452.58|2443.88|2451.86|2443.16|27
1627744170000|2021-07-31 15:09:30|2452.18|2443.48|2452.16|2443.46|2452.39|2443.69|2451.96|2443.26|34
1627744180000|2021-07-31 15:09:40|2452.18|2443.48|2451.92|2443.22|2452.24|2443.54|2451.91|2443.21|31
1627744190000|2021-07-31 15:09:50|2452.03|2443.33|2452.99|2444.29|2453.02|2444.32|2452.03|2443.33|35
1627744200000|2021-07-31 15:10:00|2452.96|2444.26|2452.96|2444.26|2453.3|2444.6|2452.93|2444.23|32
1627744210000|2021-07-31 15:10:10|2452.94|2444.24|2453.14|2444.44|2453.36|2444.66|2452.88|2444.18|39
1627744220000|2021-07-31 15:10:20|2453.46|2444.76|2453.49|2444.79|2453.49|2444.79|2453.2|2444.5|25
1627744230000|2021-07-31 15:10:30|2453.96|2445.26|2453.75|2445.05|2454.22|2445.52|2453.67|2444.97|35
1627744240000|2021-07-31 15:10:40|2453.86|2445.16|2453.67|2444.97|2453.86|2445.16|2453.65|2444.95|35
1627744250000|2021-07-31 15:10:50|2453.69|2444.99|2453.01|2444.31|2453.7|2445|2453.01|2444.31|26
1627744260000|2021-07-31 15:11:00|2452.98|2444.28|2452.77|2444.07|2453.04|2444.34|2452.53|2443.83|24
1627744270000|2021-07-31 15:11:10|2452.81|2444.11|2453.63|2444.93|2453.63|2444.93|2452.47|2443.77|35
1627744280000|2021-07-31 15:11:20|2453.66|2444.96|2453.7|2445|2453.81|2445.11|2453.25|2444.55|25
1627744290000|2021-07-31 15:11:30|2453.75|2445.05|2453.71|2445.01|2453.82|2445.12|2453.63|2444.93|21
1627744300000|2021-07-31 15:11:40|2453.69|2444.99|2453.73|2445.03|2453.8|2445.1|2453.65|2444.95|20
1627744310000|2021-07-31 15:11:50|2453.74|2445.04|2453.78|2445.08|2453.93|2445.23|2453.73|2445.03|23
1627744320000|2021-07-31 15:12:00|2454.02|2445.32|2453.48|2444.78|2455.43|2446.73|2453.48|2444.78|35
1627744330000|2021-07-31 15:12:10|2453.47|2444.77|2454.05|2445.35|2454.2|2445.5|2453.47|2444.77|33
1627744340000|2021-07-31 15:12:20|2454.13|2445.43|2454.33|2445.63|2454.4|2445.7|2453.98|2445.28|33
1627744350000|2021-07-31 15:12:30|2454.42|2445.72|2455.49|2446.79|2455.53|2446.83|2454.33|2445.63|37
1627744360000|2021-07-31 15:12:40|2455.53|2446.83|2455.23|2446.53|2455.6|2446.9|2455.21|2446.51|29
1627744370000|2021-07-31 15:12:50|2455.29|2446.59|2455.12|2446.42|2455.31|2446.61|2454.62|2445.92|36
1627744380000|2021-07-31 15:13:00|2455.18|2446.48|2455.07|2446.37|2455.33|2446.63|2455|2446.3|37
1627744390000|2021-07-31 15:13:10|2455.06|2446.36|2455.75|2447.05|2455.75|2447.05|2455.03|2446.33|32
1627744400000|2021-07-31 15:13:20|2455.82|2447.12|2456.35|2447.65|2456.46|2447.76|2455.77|2447.07|27
1627744410000|2021-07-31 15:13:30|2456.32|2447.62|2456.13|2447.43|2456.43|2447.73|2456.12|2447.42|25
1627744420000|2021-07-31 15:13:40|2456.15|2447.45|2455.73|2447.03|2456.34|2447.64|2455.64|2446.94|26
1627744430000|2021-07-31 15:13:50|2455.74|2447.04|2456.08|2447.38|2456.08|2447.38|2455.73|2447.03|30
1627744440000|2021-07-31 15:14:00|2456.07|2447.37|2456.02|2447.32|2456.17|2447.47|2456.02|2447.32|15
1627744450000|2021-07-31 15:14:10|2456.01|2447.31|2456.63|2447.93|2456.7|2448|2456.01|2447.31|12
1627744460000|2021-07-31 15:14:20|2456.64|2447.94|2457.71|2449.01|2457.83|2449.13|2456.34|2447.64|34
1627744470000|2021-07-31 15:14:30|2457.66|2448.96|2457.92|2449.22|2458.18|2449.48|2457.64|2448.94|33
1627744480000|2021-07-31 15:14:40|2457.97|2449.27|2457.91|2449.21|2458.06|2449.36|2457.83|2449.13|35
1627744490000|2021-07-31 15:14:50|2457.9|2449.2|2458.22|2449.52|2458.22|2449.52|2457.74|2449.04|30
1627744500000|2021-07-31 15:15:00|2458.16|2449.46|2459.14|2450.44|2460.24|2451.54|2457.02|2448.32|39
1627744510000|2021-07-31 15:15:10|2459.19|2450.49|2457.75|2449.05|2459.19|2450.49|2457.75|2449.05|35
1627744520000|2021-07-31 15:15:20|2457.6|2448.9|2456.67|2447.97|2457.85|2449.15|2456.67|2447.97|34
1627744530000|2021-07-31 15:15:30|2456.7|2448|2455.77|2447.07|2457.04|2448.34|2455.77|2447.07|39
1627744540000|2021-07-31 15:15:40|2455.72|2447.02|2455.36|2446.66|2455.91|2447.21|2455.33|2446.63|30
1627744550000|2021-07-31 15:15:50|2455.42|2446.72|2455.18|2446.48|2455.42|2446.72|2454.96|2446.26|34
1627744560000|2021-07-31 15:16:00|2455.2|2446.5|2455.7|2447|2455.72|2447.02|2455.2|2446.5|28
1627744570000|2021-07-31 15:16:10|2455.65|2446.95|2455.9|2447.2|2456.28|2447.58|2455.65|2446.95|32
1627744580000|2021-07-31 15:16:20|2455.79|2447.09|2455.73|2447.03|2456|2447.3|2455.73|2447.03|33
1627744590000|2021-07-31 15:16:30|2455.7|2447|2455.3|2446.6|2455.7|2447|2455.29|2446.59|28
1627744600000|2021-07-31 15:16:40|2455.28|2446.58|2454.98|2446.28|2455.28|2446.58|2454.89|2446.19|25
1627744610000|2021-07-31 15:16:50|2455.01|2446.31|2454.96|2446.26|2455.04|2446.34|2454.93|2446.23|26
1627744620000|2021-07-31 15:17:00|2454.94|2446.24|2454.93|2446.23|2455.03|2446.33|2454.88|2446.18|30
1627744630000|2021-07-31 15:17:10|2454.9|2446.2|2454.79|2446.09|2455.01|2446.31|2454.79|2446.09|24
1627744640000|2021-07-31 15:17:20|2454.84|2446.14|2456.42|2447.72|2456.47|2447.77|2454.83|2446.13|25
1627744650000|2021-07-31 15:17:30|2456.4|2447.7|2455.99|2447.29|2456.54|2447.84|2455.99|2447.29|31
1627744660000|2021-07-31 15:17:40|2455.81|2447.11|2454.83|2446.13|2455.89|2447.19|2454.8|2446.1|35
1627744670000|2021-07-31 15:17:50|2454.97|2446.27|2455.12|2446.42|2455.21|2446.51|2454.83|2446.13|33
1627744680000|2021-07-31 15:18:00|2455.11|2446.41|2454.77|2446.07|2455.11|2446.41|2454.68|2445.98|17
1627744690000|2021-07-31 15:18:10|2454.76|2446.06|2454.8|2446.1|2454.83|2446.13|2454.68|2445.98|11
1627744700000|2021-07-31 15:18:20|2454.77|2446.07|2456.08|2447.38|2456.09|2447.39|2454.77|2446.07|20
1627744710000|2021-07-31 15:18:30|2456.01|2447.31|2455.47|2446.77|2456.03|2447.33|2455.44|2446.74|32
1627744720000|2021-07-31 15:18:40|2455.49|2446.79|2455.61|2446.91|2455.61|2446.91|2455.48|2446.78|27
1627744730000|2021-07-31 15:18:50|2455.58|2446.88|2454.9|2446.2|2455.58|2446.88|2454.9|2446.2|36
1627744740000|2021-07-31 15:19:00|2454.94|2446.24|2454.68|2445.98|2454.94|2446.24|2454.67|2445.97|29
1627744750000|2021-07-31 15:19:10|2454.66|2445.96|2454.7|2446|2454.75|2446.05|2454.59|2445.89|31
1627744760000|2021-07-31 15:19:20|2454.72|2446.02|2455.4|2446.7|2455.42|2446.72|2454.72|2446.02|18
1627744770000|2021-07-31 15:19:30|2455.41|2446.71|2455.35|2446.65|2455.45|2446.75|2455.35|2446.65|16
1627744780000|2021-07-31 15:19:40|2455.34|2446.64|2455.28|2446.58|2455.35|2446.65|2455.27|2446.57|20
1627744790000|2021-07-31 15:19:50|2455.3|2446.6|2454.46|2445.76|2455.3|2446.6|2454.46|2445.76|25
1627744800000|2021-07-31 15:20:00|2454.65|2445.95|2454.67|2445.97|2454.74|2446.04|2454.41|2445.71|27
1627744810000|2021-07-31 15:20:10|2454.68|2445.98|2453.82|2445.12|2454.68|2445.98|2453.81|2445.11|27
1627744820000|2021-07-31 15:20:20|2453.87|2445.17|2454.14|2445.44|2454.14|2445.44|2453.82|2445.12|28
1627744830000|2021-07-31 15:20:30|2454.15|2445.45|2453.89|2445.19|2454.16|2445.46|2453.89|2445.19|20
1627744840000|2021-07-31 15:20:40|2453.91|2445.21|2453.58|2444.88|2453.98|2445.28|2453.53|2444.83|25
1627744850000|2021-07-31 15:20:50|2453.56|2444.86|2452.98|2444.28|2453.61|2444.91|2452.89|2444.19|32
1627744860000|2021-07-31 15:21:00|2453.02|2444.32|2452.91|2444.21|2453.11|2444.41|2452.85|2444.15|29
1627744870000|2021-07-31 15:21:10|2452.83|2444.13|2452.46|2443.76|2452.85|2444.15|2452.4|2443.7|30
1627744880000|2021-07-31 15:21:20|2452.47|2443.77|2452.96|2444.26|2452.97|2444.27|2452.43|2443.73|31
1627744890000|2021-07-31 15:21:30|2452.99|2444.29|2453.54|2444.84|2453.54|2444.84|2452.98|2444.28|18
1627744900000|2021-07-31 15:21:40|2453.55|2444.85|2453.66|2444.96|2453.73|2445.03|2453.53|2444.83|23
1627744910000|2021-07-31 15:21:50|2453.6|2444.9|2452.52|2443.82|2453.62|2444.92|2452.46|2443.76|30
1627744920000|2021-07-31 15:22:00|2452.47|2443.77|2452.09|2443.39|2452.72|2444.02|2452.09|2443.39|37
1627744930000|2021-07-31 15:22:10|2452.19|2443.49|2452.13|2443.43|2452.19|2443.49|2452.12|2443.42|17
1627744940000|2021-07-31 15:22:20|2452.12|2443.42|2452.13|2443.43|2452.13|2443.43|2452.03|2443.33|9
1627744950000|2021-07-31 15:22:30|2452.14|2443.44|2452.14|2443.44|2452.14|2443.44|2452.14|2443.44|1
1627744960000|2021-07-31 15:22:40|2452.06|2443.36|2451.63|2442.93|2452.06|2443.36|2451.63|2442.93|23
1627744970000|2021-07-31 15:22:50|2451.67|2442.97|2451.68|2442.98|2451.82|2443.12|2451.36|2442.66|27
1627744980000|2021-07-31 15:23:00|2451.69|2442.99|2451.79|2443.09|2451.79|2443.09|2451.65|2442.95|25
1627744990000|2021-07-31 15:23:10|2451.96|2443.26|2451.57|2442.87|2451.96|2443.26|2451.52|2442.82|35
1627745000000|2021-07-31 15:23:20|2451.59|2442.89|2451.68|2442.98|2451.68|2442.98|2451.43|2442.73|33
1627745010000|2021-07-31 15:23:30|2451.72|2443.02|2451.29|2442.59|2451.79|2443.09|2451.29|2442.59|26
1627745020000|2021-07-31 15:23:40|2451.31|2442.61|2451.4|2442.7|2451.4|2442.7|2451.24|2442.54|35
1627745030000|2021-07-31 15:23:50|2451.38|2442.68|2451.67|2442.97|2451.73|2443.03|2451.38|2442.68|31
1627745040000|2021-07-31 15:24:00|2451.66|2442.96|2451.44|2442.74|2451.68|2442.98|2451.25|2442.55|33
1627745050000|2021-07-31 15:24:10|2451.42|2442.72|2451.45|2442.75|2451.49|2442.79|2451.36|2442.66|26
1627745060000|2021-07-31 15:24:20|2451.43|2442.73|2451.44|2442.74|2451.54|2442.84|2451.35|2442.65|13
1627745070000|2021-07-31 15:24:30|2451.45|2442.75|2452.06|2443.36|2452.07|2443.37|2451.45|2442.75|20
1627745080000|2021-07-31 15:24:40|2452.07|2443.37|2452.04|2443.34|2452.11|2443.41|2452.03|2443.33|12
1627745090000|2021-07-31 15:24:50|2452.03|2443.33|2452.06|2443.36|2452.1|2443.4|2451.99|2443.29|31
1627745100000|2021-07-31 15:25:00|2452.04|2443.34|2451.74|2443.04|2452.12|2443.42|2451.7|2443|27
1627745110000|2021-07-31 15:25:10|2451.73|2443.03|2451.5|2442.8|2451.85|2443.15|2451.49|2442.79|34
1627745120000|2021-07-31 15:25:20|2451.48|2442.78|2450.7|2442|2451.64|2442.94|2450.69|2441.99|35
1627745130000|2021-07-31 15:25:30|2450.71|2442.01|2452|2443.3|2452.22|2443.52|2450.71|2442.01|31
1627745140000|2021-07-31 15:25:40|2452.04|2443.34|2452.23|2443.53|2452.25|2443.55|2452.04|2443.34|15
1627745150000|2021-07-31 15:25:50|2452.21|2443.51|2452|2443.3|2452.54|2443.84|2451.96|2443.26|28
1627745160000|2021-07-31 15:26:00|2451.92|2443.22|2451.14|2442.44|2451.94|2443.24|2451.12|2442.42|31
1627745170000|2021-07-31 15:26:10|2451.12|2442.42|2450.88|2442.18|2451.25|2442.55|2450.88|2442.18|22
1627745180000|2021-07-31 15:26:20|2450.87|2442.17|2450.26|2441.56|2450.87|2442.17|2450.23|2441.53|32
1627745190000|2021-07-31 15:26:30|2450.27|2441.57|2450.66|2441.96|2450.85|2442.15|2450.25|2441.55|34
1627745200000|2021-07-31 15:26:40|2450.7|2442|2450.56|2441.86|2450.78|2442.08|2450.46|2441.76|33
1627745210000|2021-07-31 15:26:50|2450.53|2441.83|2450.52|2441.82|2450.66|2441.96|2450.51|2441.81|18
1627745220000|2021-07-31 15:27:00|2450.48|2441.78|2449.91|2441.21|2450.53|2441.83|2449.91|2441.21|23
1627745230000|2021-07-31 15:27:10|2449.88|2441.18|2449.92|2441.22|2450.14|2441.44|2449.81|2441.11|30
1627745240000|2021-07-31 15:27:20|2449.82|2441.12|2450.02|2441.32|2450.19|2441.49|2449.79|2441.09|27
1627745250000|2021-07-31 15:27:30|2450.03|2441.33|2449.9|2441.2|2450.03|2441.33|2449.9|2441.2|14
1627745260000|2021-07-31 15:27:40|2449.88|2441.18|2449.91|2441.21|2450.01|2441.31|2449.82|2441.12|19
1627745270000|2021-07-31 15:27:50|2449.92|2441.22|2449.51|2440.81|2449.99|2441.29|2449.44|2440.74|25
1627745280000|2021-07-31 15:28:00|2449.49|2440.79|2450.37|2441.67|2450.38|2441.68|2449.39|2440.69|30
1627745290000|2021-07-31 15:28:10|2450.35|2441.65|2450.96|2442.26|2450.96|2442.26|2450.35|2441.65|23
1627745300000|2021-07-31 15:28:20|2450.98|2442.28|2450.97|2442.27|2451.01|2442.31|2450.94|2442.24|14
1627745310000|2021-07-31 15:28:30|2450.94|2442.24|2451|2442.3|2451|2442.3|2450.79|2442.09|26
1627745320000|2021-07-31 15:28:40|2451.04|2442.34|2450.94|2442.24|2451.04|2442.34|2450.93|2442.23|17
1627745330000|2021-07-31 15:28:50|2450.95|2442.25|2451.4|2442.7|2451.44|2442.74|2450.91|2442.21|20
1627745340000|2021-07-31 15:29:00|2451.41|2442.71|2450.94|2442.24|2451.44|2442.74|2450.78|2442.08|33
1627745350000|2021-07-31 15:29:10|2450.96|2442.26|2451.64|2442.94|2451.64|2442.94|2450.9|2442.2|32
1627745360000|2021-07-31 15:29:20|2451.63|2442.93|2451.8|2443.1|2451.8|2443.1|2451.62|2442.92|13
1627745370000|2021-07-31 15:29:30|2451.77|2443.07|2452.24|2443.54|2452.24|2443.54|2451.73|2443.03|20
1627745380000|2021-07-31 15:29:40|2452.25|2443.55|2452.49|2443.79|2452.57|2443.87|2452.08|2443.38|27
1627745390000|2021-07-31 15:29:50|2452.57|2443.87|2452.67|2443.97|2452.81|2444.11|2452.5|2443.8|34
1627745400000|2021-07-31 15:30:00|2452.74|2444.04|2452.37|2443.67|2452.76|2444.06|2452.37|2443.67|30
1627745410000|2021-07-31 15:30:10|2452.27|2443.57|2451.28|2442.58|2452.27|2443.57|2451.28|2442.58|29
1627745420000|2021-07-31 15:30:20|2451.33|2442.63|2450.48|2441.78|2451.36|2442.66|2450.47|2441.77|26
1627745430000|2021-07-31 15:30:30|2450.49|2441.79|2450.74|2442.04|2450.83|2442.13|2450.45|2441.75|30
1627745440000|2021-07-31 15:30:40|2450.78|2442.08|2450.73|2442.03|2450.89|2442.19|2450.7|2442|31
1627745450000|2021-07-31 15:30:50|2450.74|2442.04|2450.73|2442.03|2450.74|2442.04|2450.58|2441.88|28
1627745460000|2021-07-31 15:31:00|2450.68|2441.98|2450.07|2441.37|2450.68|2441.98|2449.97|2441.27|31
1627745470000|2021-07-31 15:31:10|2450.09|2441.39|2450.07|2441.37|2450.13|2441.43|2450.05|2441.35|23
1627745480000|2021-07-31 15:31:20|2450.1|2441.4|2450.01|2441.31|2450.1|2441.4|2449.93|2441.23|24
1627745490000|2021-07-31 15:31:30|2449.98|2441.28|2449.62|2440.92|2450.02|2441.32|2449.54|2440.84|29
1627745500000|2021-07-31 15:31:40|2449.65|2440.95|2449.59|2440.89|2449.67|2440.97|2449.54|2440.84|31
1627745510000|2021-07-31 15:31:50|2449.61|2440.91|2449.52|2440.82|2449.62|2440.92|2449.49|2440.79|21
1627745520000|2021-07-31 15:32:00|2449.49|2440.79|2450.46|2441.76|2450.46|2441.76|2449.49|2440.79|21
1627745530000|2021-07-31 15:32:10|2450.44|2441.74|2450.04|2441.34|2450.52|2441.82|2450.03|2441.33|23
1627745540000|2021-07-31 15:32:20|2450.09|2441.39|2449.91|2441.21|2450.14|2441.44|2449.75|2441.05|31
1627745550000|2021-07-31 15:32:30|2449.92|2441.22|2450.06|2441.36|2450.09|2441.39|2449.86|2441.16|22
1627745560000|2021-07-31 15:32:40|2450.07|2441.37|2449.93|2441.23|2450.21|2441.51|2449.87|2441.17|18
1627745570000|2021-07-31 15:32:50|2449.94|2441.24|2449.91|2441.21|2449.95|2441.25|2449.82|2441.12|16
1627745580000|2021-07-31 15:33:00|2449.89|2441.19|2449.84|2441.14|2449.96|2441.26|2449.78|2441.08|20
1627745590000|2021-07-31 15:33:10|2449.83|2441.13|2450.22|2441.52|2450.26|2441.56|2449.82|2441.12|18
1627745600000|2021-07-31 15:33:20|2450.26|2441.56|2450.29|2441.59|2450.29|2441.59|2450.22|2441.52|21
1627745610000|2021-07-31 15:33:30|2450.28|2441.58|2450.36|2441.66|2450.4|2441.7|2450.27|2441.57|15
1627745620000|2021-07-31 15:33:40|2450.32|2441.62|2450.41|2441.71|2450.42|2441.72|2450.32|2441.62|4
1627745630000|2021-07-31 15:33:50|2450.36|2441.66|2450.43|2441.73|2450.46|2441.76|2450.31|2441.61|18
1627745640000|2021-07-31 15:34:00|2450.44|2441.74|2449.86|2441.16|2450.44|2441.74|2449.86|2441.16|23
1627745650000|2021-07-31 15:34:10|2449.78|2441.08|2449.89|2441.19|2449.89|2441.19|2449.78|2441.08|10
1627745660000|2021-07-31 15:34:20|2449.9|2441.2|2450.01|2441.31|2450.01|2441.31|2449.9|2441.2|13
1627745670000|2021-07-31 15:34:30|2449.93|2441.23|2449.91|2441.21|2450|2441.3|2449.87|2441.17|31
1627745680000|2021-07-31 15:34:40|2449.94|2441.24|2450.8|2442.1|2451.06|2442.36|2449.89|2441.19|31
1627745690000|2021-07-31 15:34:50|2450.78|2442.08|2450.8|2442.1|2450.88|2442.18|2450.76|2442.06|13
1627745700000|2021-07-31 15:35:00|2450.85|2442.15|2450.77|2442.07|2450.85|2442.15|2450.72|2442.02|19
1627745710000|2021-07-31 15:35:10|2450.76|2442.06|2450.63|2441.93|2450.77|2442.07|2450.63|2441.93|10
1627745720000|2021-07-31 15:35:20|2450.6|2441.9|2450.42|2441.72|2450.68|2441.98|2450.4|2441.7|10
1627745730000|2021-07-31 15:35:30|2450.43|2441.73|2450.16|2441.46|2450.58|2441.88|2450.11|2441.41|35
1627745740000|2021-07-31 15:35:40|2450.13|2441.43|2450.02|2441.32|2450.2|2441.5|2449.98|2441.28|21
1627745750000|2021-07-31 15:35:50|2450.06|2441.36|2450.04|2441.34|2450.25|2441.55|2450|2441.3|28
1627745760000|2021-07-31 15:36:00|2450.08|2441.38|2449.97|2441.27|2450.12|2441.42|2449.96|2441.26|34
1627745770000|2021-07-31 15:36:10|2449.99|2441.29|2449.42|2440.72|2449.99|2441.29|2449.42|2440.72|25
1627745780000|2021-07-31 15:36:20|2449.47|2440.77|2449.51|2440.81|2449.54|2440.84|2449.47|2440.77|26
1627745790000|2021-07-31 15:36:30|2449.5|2440.8|2449.6|2440.9|2449.6|2440.9|2449.44|2440.74|30
1627745800000|2021-07-31 15:36:40|2449.57|2440.87|2449.88|2441.18|2449.96|2441.26|2449.53|2440.83|21
1627745810000|2021-07-31 15:36:50|2449.87|2441.17|2449.42|2440.72|2449.87|2441.17|2449.42|2440.72|27
1627745820000|2021-07-31 15:37:00|2449.45|2440.75|2449.46|2440.76|2449.57|2440.87|2449.44|2440.74|33
1627745830000|2021-07-31 15:37:10|2449.45|2440.75|2449.41|2440.71|2449.51|2440.81|2449.38|2440.68|23
1627745840000|2021-07-31 15:37:20|2449.43|2440.73|2449.37|2440.67|2449.51|2440.81|2449.35|2440.65|16
1627745850000|2021-07-31 15:37:30|2449.41|2440.71|2449.36|2440.66|2449.43|2440.73|2449.36|2440.66|14
1627745860000|2021-07-31 15:37:40|2449.41|2440.71|2449.35|2440.65|2449.41|2440.71|2449.27|2440.57|31
1627745870000|2021-07-31 15:37:50|2449.32|2440.62|2449.44|2440.74|2449.44|2440.74|2449.28|2440.58|25
1627745880000|2021-07-31 15:38:00|2449.39|2440.69|2449.38|2440.68|2449.44|2440.74|2449.35|2440.65|25
1627745890000|2021-07-31 15:38:10|2449.36|2440.66|2449.35|2440.65|2449.41|2440.71|2449.34|2440.64|10
1627745900000|2021-07-31 15:38:20|2449.33|2440.63|2449.35|2440.65|2449.35|2440.65|2449.33|2440.63|3
1627745910000|2021-07-31 15:38:30|2449.34|2440.64|2450.41|2441.71|2450.59|2441.89|2449.34|2440.64|16
1627745920000|2021-07-31 15:38:40|2450.4|2441.7|2449.83|2441.13|2450.4|2441.7|2449.81|2441.11|15
1627745930000|2021-07-31 15:38:50|2449.81|2441.11|2449.4|2440.7|2450.03|2441.33|2449.22|2440.52|28
1627745940000|2021-07-31 15:39:00|2449.53|2440.83|2450.85|2442.15|2450.85|2442.15|2449.53|2440.83|35
1627745950000|2021-07-31 15:39:10|2451.03|2442.33|2451.06|2442.36|2451.23|2442.53|2451.03|2442.33|30
1627745960000|2021-07-31 15:39:20|2451.01|2442.31|2451.46|2442.76|2451.78|2443.08|2451.01|2442.31|32
1627745970000|2021-07-31 15:39:30|2451.47|2442.77|2451.43|2442.73|2451.59|2442.89|2451.05|2442.35|25
1627745980000|2021-07-31 15:39:40|2451.39|2442.69|2452.26|2443.56|2452.32|2443.62|2451.33|2442.63|19
1627745990000|2021-07-31 15:39:50|2452.24|2443.54|2452.52|2443.82|2452.63|2443.93|2452.24|2443.54|32
1627746000000|2021-07-31 15:40:00|2452.53|2443.83|2452.54|2443.84|2452.7|2444|2452.51|2443.81|31
1627746010000|2021-07-31 15:40:10|2452.52|2443.82|2452.63|2443.93|2452.67|2443.97|2452.51|2443.81|25
1627746020000|2021-07-31 15:40:20|2452.59|2443.89|2453.41|2444.71|2453.41|2444.71|2452.59|2443.89|25
1627746030000|2021-07-31 15:40:30|2453.4|2444.7|2453.6|2444.9|2453.76|2445.06|2453.31|2444.61|35
1627746040000|2021-07-31 15:40:40|2453.63|2444.93|2454.57|2445.87|2454.9|2446.2|2453.55|2444.85|35
1627746050000|2021-07-31 15:40:50|2454.59|2445.89|2454.56|2445.86|2454.66|2445.96|2454.47|2445.77|31
1627746060000|2021-07-31 15:41:00|2454.53|2445.83|2453.62|2444.92|2454.64|2445.94|2453.46|2444.76|34
1627746070000|2021-07-31 15:41:10|2453.57|2444.87|2453.17|2444.47|2453.57|2444.87|2452.88|2444.18|29
1627746080000|2021-07-31 15:41:20|2453.03|2444.33|2452.82|2444.12|2453.03|2444.33|2452.49|2443.79|23
1627746090000|2021-07-31 15:41:30|2452.77|2444.07|2452.82|2444.12|2452.97|2444.27|2452.77|2444.07|16
1627746100000|2021-07-31 15:41:40|2452.84|2444.14|2452.89|2444.19|2452.94|2444.24|2452.81|2444.11|14
1627746110000|2021-07-31 15:41:50|2452.9|2444.2|2453.16|2444.46|2453.19|2444.49|2452.76|2444.06|18
1627746120000|2021-07-31 15:42:00|2453.09|2444.39|2452.94|2444.24|2453.09|2444.39|2452.88|2444.18|27
1627746130000|2021-07-31 15:42:10|2452.93|2444.23|2452.89|2444.19|2452.98|2444.28|2452.86|2444.16|22
1627746140000|2021-07-31 15:42:20|2452.87|2444.17|2452.55|2443.85|2452.87|2444.17|2452.52|2443.82|18
1627746150000|2021-07-31 15:42:30|2452.57|2443.87|2452.94|2444.24|2452.94|2444.24|2452.54|2443.84|17
1627746160000|2021-07-31 15:42:40|2452.95|2444.25|2452.51|2443.81|2453.03|2444.33|2452.5|2443.8|28
1627746170000|2021-07-31 15:42:50|2452.5|2443.8|2452.43|2443.73|2452.52|2443.82|2452.38|2443.68|17
1627746180000|2021-07-31 15:43:00|2452.42|2443.72|2452|2443.3|2452.42|2443.72|2451.9|2443.2|30
1627746190000|2021-07-31 15:43:10|2451.92|2443.22|2451.85|2443.15|2451.94|2443.24|2451.81|2443.11|28
1627746200000|2021-07-31 15:43:20|2451.83|2443.13|2452.17|2443.47|2452.21|2443.51|2451.75|2443.05|28
1627746210000|2021-07-31 15:43:30|2452.16|2443.46|2452.21|2443.51|2452.37|2443.67|2452.14|2443.44|25
1627746220000|2021-07-31 15:43:40|2452.25|2443.55|2452.5|2443.8|2452.5|2443.8|2452.25|2443.55|25
1627746230000|2021-07-31 15:43:50|2452.44|2443.74|2453.32|2444.62|2453.32|2444.62|2452.43|2443.73|15
1627746240000|2021-07-31 15:44:00|2453.3|2444.6|2452.69|2443.99|2453.43|2444.73|2452.56|2443.86|31
1627746250000|2021-07-31 15:44:10|2452.77|2444.07|2453.41|2444.71|2453.46|2444.76|2452.73|2444.03|37
1627746260000|2021-07-31 15:44:20|2453.43|2444.73|2455.42|2446.72|2455.42|2446.72|2453.43|2444.73|32
1627746270000|2021-07-31 15:44:30|2455.44|2446.74|2455.72|2447.02|2455.78|2447.08|2455.42|2446.72|19
1627746280000|2021-07-31 15:44:40|2455.73|2447.03|2455.65|2446.95|2455.84|2447.14|2455.65|2446.95|23
1627746290000|2021-07-31 15:44:50|2455.67|2446.97|2455.84|2447.14|2455.84|2447.14|2455.66|2446.96|17
1627746300000|2021-07-31 15:45:00|2455.83|2447.13|2455.96|2447.26|2456.68|2447.98|2455.83|2447.13|36
1627746310000|2021-07-31 15:45:10|2455.94|2447.24|2455.21|2446.51|2455.96|2447.26|2455.21|2446.51|28
1627746320000|2021-07-31 15:45:20|2455.2|2446.5|2454.41|2445.71|2455.21|2446.51|2454.3|2445.6|34
1627746330000|2021-07-31 15:45:30|2454.35|2445.65|2454.33|2445.63|2454.41|2445.71|2454.28|2445.58|18
1627746340000|2021-07-31 15:45:40|2454.34|2445.64|2454.34|2445.64|2454.34|2445.64|2454.27|2445.57|15
1627746350000|2021-07-31 15:45:50|2454.32|2445.62|2454.56|2445.86|2454.68|2445.98|2454.32|2445.62|19
1627746360000|2021-07-31 15:46:00|2454.55|2445.85|2454.73|2446.03|2454.74|2446.04|2454.51|2445.81|22
1627746370000|2021-07-31 15:46:10|2454.75|2446.05|2454.63|2445.93|2454.79|2446.09|2454.63|2445.93|25
1627746380000|2021-07-31 15:46:20|2454.52|2445.82|2454.49|2445.79|2454.52|2445.82|2454.48|2445.78|9
1627746390000|2021-07-31 15:46:30|2454.38|2445.68|2454.69|2445.99|2454.69|2445.99|2454.21|2445.51|23
1627746400000|2021-07-31 15:46:40|2454.74|2446.04|2454.47|2445.77|2454.87|2446.17|2454.33|2445.63|29
1627746410000|2021-07-31 15:46:50|2454.46|2445.76|2454.34|2445.64|2454.46|2445.76|2454.26|2445.56|28
1627746420000|2021-07-31 15:47:00|2454.38|2445.68|2455.36|2446.66|2455.5|2446.8|2454.34|2445.64|31
1627746430000|2021-07-31 15:47:10|2455.34|2446.64|2455.5|2446.8|2455.52|2446.82|2455.25|2446.55|27
1627746440000|2021-07-31 15:47:20|2455.51|2446.81|2454.48|2445.78|2455.54|2446.84|2454.48|2445.78|29
1627746450000|2021-07-31 15:47:30|2454.43|2445.73|2454.37|2445.67|2454.7|2446|2454.31|2445.61|34
1627746460000|2021-07-31 15:47:40|2454.36|2445.66|2455.77|2447.07|2455.97|2447.27|2454.36|2445.66|34
1627746470000|2021-07-31 15:47:50|2455.76|2447.06|2455.49|2446.79|2455.76|2447.06|2455.24|2446.54|36
1627746480000|2021-07-31 15:48:00|2455.51|2446.81|2456.45|2447.75|2456.45|2447.75|2455.51|2446.81|32
1627746490000|2021-07-31 15:48:10|2456.47|2447.77|2456.87|2448.17|2458.03|2449.33|2456.43|2447.73|36
1627746500000|2021-07-31 15:48:20|2456.97|2448.27|2457.45|2448.75|2457.47|2448.77|2456.92|2448.22|34
1627746510000|2021-07-31 15:48:30|2457.42|2448.72|2459.02|2450.32|2459.08|2450.38|2457.42|2448.72|37
1627746520000|2021-07-31 15:48:40|2459.03|2450.33|2458.96|2450.26|2459.03|2450.33|2458.62|2449.92|38
1627746530000|2021-07-31 15:48:50|2458.91|2450.21|2458.3|2449.6|2459.23|2450.53|2458.27|2449.57|35
1627746540000|2021-07-31 15:49:00|2458.15|2449.45|2457.06|2448.36|2458.15|2449.45|2456.86|2448.16|39
1627746550000|2021-07-31 15:49:10|2456.77|2448.07|2455.29|2446.59|2456.98|2448.28|2455.29|2446.59|39
1627746560000|2021-07-31 15:49:20|2455.52|2446.82|2456.47|2447.77|2456.55|2447.85|2455.31|2446.61|38
1627746570000|2021-07-31 15:49:30|2456.37|2447.67|2457.14|2448.44|2457.14|2448.44|2456.37|2447.67|31
1627746580000|2021-07-31 15:49:40|2457.22|2448.52|2457.6|2448.9|2457.73|2449.03|2457.16|2448.46|37
1627746590000|2021-07-31 15:49:50|2457.62|2448.92|2457.27|2448.57|2457.71|2449.01|2457.27|2448.57|28
1627746600000|2021-07-31 15:50:00|2457.43|2448.73|2456.53|2447.83|2457.43|2448.73|2456.53|2447.83|33
1627746610000|2021-07-31 15:50:10|2456.48|2447.78|2455.69|2446.99|2456.82|2448.12|2455.66|2446.96|37
1627746620000|2021-07-31 15:50:20|2455.67|2446.97|2455.78|2447.08|2455.83|2447.13|2455.51|2446.81|37
1627746630000|2021-07-31 15:50:30|2455.79|2447.09|2455.86|2447.16|2455.92|2447.22|2455.79|2447.09|30
1627746640000|2021-07-31 15:50:40|2455.87|2447.17|2455.59|2446.89|2455.88|2447.18|2455.49|2446.79|27
1627746650000|2021-07-31 15:50:50|2455.58|2446.88|2456.52|2447.82|2456.6|2447.9|2455.58|2446.88|31
1627746660000|2021-07-31 15:51:00|2456.62|2447.92|2456.48|2447.78|2456.68|2447.98|2456.45|2447.75|30
1627746670000|2021-07-31 15:51:10|2456.49|2447.79|2456.98|2448.28|2457.11|2448.41|2456.42|2447.72|31
1627746680000|2021-07-31 15:51:20|2456.86|2448.16|2455.87|2447.17|2456.98|2448.28|2455.87|2447.17|32
1627746690000|2021-07-31 15:51:30|2455.86|2447.16|2455.93|2447.23|2456.02|2447.32|2455.77|2447.07|26
1627746700000|2021-07-31 15:51:40|2455.92|2447.22|2456.1|2447.4|2456.22|2447.52|2455.67|2446.97|33
1627746710000|2021-07-31 15:51:50|2456.07|2447.37|2456.42|2447.72|2456.68|2447.98|2455.81|2447.11|34
1627746720000|2021-07-31 15:52:00|2456.45|2447.75|2455.9|2447.2|2456.7|2448|2455.72|2447.02|31
1627746730000|2021-07-31 15:52:10|2455.91|2447.21|2455.85|2447.15|2456.36|2447.66|2455.85|2447.15|36
1627746740000|2021-07-31 15:52:20|2455.81|2447.11|2455.99|2447.29|2456.33|2447.63|2455.81|2447.11|30
1627746750000|2021-07-31 15:52:30|2455.96|2447.26|2455.94|2447.24|2456.24|2447.54|2455.8|2447.1|26
1627746760000|2021-07-31 15:52:40|2455.93|2447.23|2456.03|2447.33|2456.23|2447.53|2455.77|2447.07|22
1627746770000|2021-07-31 15:52:50|2456.01|2447.31|2456.23|2447.53|2456.23|2447.53|2455.85|2447.15|22
1627746780000|2021-07-31 15:53:00|2456.27|2447.57|2456.96|2448.26|2456.96|2448.26|2456.27|2447.57|32
1627746790000|2021-07-31 15:53:10|2456.93|2448.23|2456.31|2447.61|2457.05|2448.35|2456.17|2447.47|30
1627746800000|2021-07-31 15:53:20|2456.05|2447.35|2456.26|2447.56|2456.26|2447.56|2456.03|2447.33|30
1627746810000|2021-07-31 15:53:30|2456.24|2447.54|2456.22|2447.52|2456.29|2447.59|2456.16|2447.46|22
1627746820000|2021-07-31 15:53:40|2456.25|2447.55|2456.4|2447.7|2456.59|2447.89|2456.25|2447.55|29
1627746830000|2021-07-31 15:53:50|2456.43|2447.73|2456.21|2447.51|2456.53|2447.83|2456.05|2447.35|31
1627746840000|2021-07-31 15:54:00|2456.22|2447.52|2456.93|2448.23|2456.98|2448.28|2456.22|2447.52|18
1627746850000|2021-07-31 15:54:10|2456.91|2448.21|2457.21|2448.51|2457.21|2448.51|2456.75|2448.05|30
1627746860000|2021-07-31 15:54:20|2457.2|2448.5|2457.39|2448.69|2457.47|2448.77|2457.2|2448.5|27
1627746870000|2021-07-31 15:54:30|2457.66|2448.96|2457.92|2449.22|2458.02|2449.32|2457.66|2448.96|34
1627746880000|2021-07-31 15:54:40|2457.9|2449.2|2458.65|2449.95|2458.85|2450.15|2457.9|2449.2|33
1627746890000|2021-07-31 15:54:50|2458.67|2449.97|2458.47|2449.77|2458.72|2450.02|2458.47|2449.77|32
1627746900000|2021-07-31 15:55:00|2458.7|2450|2458.75|2450.05|2458.91|2450.21|2458.49|2449.79|31
1627746910000|2021-07-31 15:55:10|2458.77|2450.07|2458.25|2449.55|2458.77|2450.07|2457.99|2449.29|34
1627746920000|2021-07-31 15:55:20|2458.22|2449.52|2458.54|2449.84|2458.63|2449.93|2458.22|2449.52|37
1627746930000|2021-07-31 15:55:30|2458.52|2449.82|2457.94|2449.24|2458.52|2449.82|2457.76|2449.06|33
1627746940000|2021-07-31 15:55:40|2457.89|2449.19|2458.54|2449.84|2458.64|2449.94|2457.87|2449.17|35
1627746950000|2021-07-31 15:55:50|2458.55|2449.85|2458.42|2449.72|2458.62|2449.92|2458.31|2449.61|33
1627746960000|2021-07-31 15:56:00|2458.45|2449.75|2458.47|2449.77|2458.59|2449.89|2458.15|2449.45|37
1627746970000|2021-07-31 15:56:10|2458.5|2449.8|2459.57|2450.87|2459.68|2450.98|2458.49|2449.79|33
1627746980000|2021-07-31 15:56:20|2459.51|2450.81|2459.44|2450.74|2459.69|2450.99|2459.44|2450.74|31
1627746990000|2021-07-31 15:56:30|2459.42|2450.72|2459.69|2450.99|2459.71|2451.01|2459.39|2450.69|32
1627747000000|2021-07-31 15:56:40|2459.64|2450.94|2459.65|2450.95|2459.97|2451.27|2459.62|2450.92|30
1627747010000|2021-07-31 15:56:50|2459.69|2450.99|2459.37|2450.67|2459.72|2451.02|2459.3|2450.6|28
1627747020000|2021-07-31 15:57:00|2459.45|2450.75|2459.56|2450.86|2459.79|2451.09|2459.36|2450.66|29
1627747030000|2021-07-31 15:57:10|2459.21|2450.51|2459.73|2451.03|2459.74|2451.04|2458.98|2450.28|37
1627747040000|2021-07-31 15:57:20|2459.66|2450.96|2458.84|2450.14|2459.66|2450.96|2458.84|2450.14|30
1627747050000|2021-07-31 15:57:30|2458.83|2450.13|2458.5|2449.8|2458.92|2450.22|2458.5|2449.8|30
1627747060000|2021-07-31 15:57:40|2458.53|2449.83|2458.86|2450.16|2459.11|2450.41|2458.5|2449.8|36
1627747070000|2021-07-31 15:57:50|2458.88|2450.18|2459.69|2450.99|2459.75|2451.05|2458.88|2450.18|33
1627747080000|2021-07-31 15:58:00|2459.68|2450.98|2459.92|2451.22|2459.95|2451.25|2459.6|2450.9|28
1627747090000|2021-07-31 15:58:10|2459.88|2451.18|2460.71|2452.01|2460.97|2452.27|2459.88|2451.18|33
1627747100000|2021-07-31 15:58:20|2460.67|2451.97|2461.03|2452.33|2461.05|2452.35|2460.67|2451.97|26
1627747110000|2021-07-31 15:58:30|2461|2452.3|2462.91|2454.21|2462.96|2454.26|2460.78|2452.08|30
1627747120000|2021-07-31 15:58:40|2462.87|2454.17|2463.05|2454.35|2464.1|2455.4|2462.82|2454.12|32
1627747130000|2021-07-31 15:58:50|2462.88|2454.18|2462.63|2453.93|2462.97|2454.27|2462.61|2453.91|32
1627747140000|2021-07-31 15:59:00|2462.61|2453.91|2461.15|2452.45|2462.61|2453.91|2461.15|2452.45|32
1627747150000|2021-07-31 15:59:10|2461.03|2452.33|2461.1|2452.4|2461.34|2452.64|2461|2452.3|37
1627747160000|2021-07-31 15:59:20|2461.13|2452.43|2462.55|2453.85|2462.71|2454.01|2461.02|2452.32|29
1627747170000|2021-07-31 15:59:30|2462.48|2453.78|2462.64|2453.94|2462.69|2453.99|2462.48|2453.78|17
1627747180000|2021-07-31 15:59:40|2462.65|2453.95|2463.46|2454.76|2463.61|2454.91|2462.65|2453.95|32
1627747190000|2021-07-31 15:59:50|2463.43|2454.73|2463.31|2454.61|2463.43|2454.73|2463.27|2454.57|27
1627747200000|2021-07-31 16:00:00|2463.22|2454.52|2467.11|2458.41|2467.2|2458.5|2463.11|2454.41|37
1627747210000|2021-07-31 16:00:10|2467.01|2458.31|2468.67|2459.97|2469.15|2460.45|2466.2|2457.5|39
1627747220000|2021-07-31 16:00:20|2467.89|2459.19|2467.97|2459.27|2468.14|2459.44|2466.17|2457.47|34
1627747230000|2021-07-31 16:00:30|2467.6|2458.9|2466.87|2458.17|2467.71|2459.01|2466.58|2457.88|35
1627747240000|2021-07-31 16:00:40|2466.86|2458.16|2467.24|2458.54|2467.48|2458.78|2466.86|2458.16|37
1627747250000|2021-07-31 16:00:50|2467.21|2458.51|2468.1|2459.4|2468.37|2459.67|2467.13|2458.43|32
1627747260000|2021-07-31 16:01:00|2467.88|2459.18|2466.82|2458.12|2467.88|2459.18|2466.75|2458.05|37
1627747270000|2021-07-31 16:01:10|2466.81|2458.11|2465.28|2456.58|2466.81|2458.11|2465.11|2456.41|30
1627747280000|2021-07-31 16:01:20|2465.31|2456.61|2464.74|2456.04|2465.47|2456.77|2464.74|2456.04|35
1627747290000|2021-07-31 16:01:30|2464.81|2456.11|2464.87|2456.17|2465.13|2456.43|2464.72|2456.02|32
1627747300000|2021-07-31 16:01:40|2464.8|2456.1|2463.02|2454.32|2464.86|2456.16|2462.93|2454.23|36
1627747310000|2021-07-31 16:01:50|2462.58|2453.88|2462.13|2453.43|2462.87|2454.17|2461.54|2452.84|37
1627747320000|2021-07-31 16:02:00|2462|2453.3|2463.32|2454.62|2463.36|2454.66|2461.6|2452.9|31
1627747330000|2021-07-31 16:02:10|2463.26|2454.56|2463.2|2454.5|2463.46|2454.76|2462.81|2454.11|38
1627747340000|2021-07-31 16:02:20|2463.11|2454.41|2462.81|2454.11|2463.12|2454.42|2462.23|2453.53|39
1627747350000|2021-07-31 16:02:30|2462.56|2453.86|2462.47|2453.77|2463.17|2454.47|2462.46|2453.76|34
1627747360000|2021-07-31 16:02:40|2462.56|2453.86|2462.91|2454.21|2463.13|2454.43|2462.45|2453.75|34
1627747370000|2021-07-31 16:02:50|2462.73|2454.03|2462.66|2453.96|2462.94|2454.24|2462.52|2453.82|35
1627747380000|2021-07-31 16:03:00|2462.63|2453.93|2462.6|2453.9|2462.76|2454.06|2462.43|2453.73|31
1627747390000|2021-07-31 16:03:10|2462.68|2453.98|2462.09|2453.39|2462.68|2453.98|2461.87|2453.17|39
1627747400000|2021-07-31 16:03:20|2462.11|2453.41|2462.05|2453.35|2462.67|2453.97|2461.96|2453.26|33
1627747410000|2021-07-31 16:03:30|2462.04|2453.34|2462.45|2453.75|2462.45|2453.75|2461.61|2452.91|35
1627747420000|2021-07-31 16:03:40|2462.4|2453.7|2462.78|2454.08|2463.01|2454.31|2462.06|2453.36|35
1627747430000|2021-07-31 16:03:50|2462.72|2454.02|2463.14|2454.44|2463.16|2454.46|2462.72|2454.02|29
1627747440000|2021-07-31 16:04:00|2463.24|2454.54|2463.09|2454.39|2463.41|2454.71|2462.54|2453.84|34
1627747450000|2021-07-31 16:04:10|2463.23|2454.53|2464.71|2456.01|2464.71|2456.01|2463.23|2454.53|31
1627747460000|2021-07-31 16:04:20|2464.91|2456.21|2465.34|2456.64|2465.49|2456.79|2464.42|2455.72|37
1627747470000|2021-07-31 16:04:30|2465.1|2456.4|2465.67|2456.97|2465.73|2457.03|2464.83|2456.13|35
1627747480000|2021-07-31 16:04:40|2465.56|2456.86|2466.41|2457.71|2466.41|2457.71|2465.34|2456.64|37
1627747490000|2021-07-31 16:04:50|2466.38|2457.68|2466.19|2457.49|2466.81|2458.11|2466.12|2457.42|36
1627747500000|2021-07-31 16:05:00|2466.26|2457.56|2465.94|2457.24|2466.51|2457.81|2465.94|2457.24|36
1627747510000|2021-07-31 16:05:10|2466.05|2457.35|2464.48|2455.78|2466.1|2457.4|2464.46|2455.76|39
1627747520000|2021-07-31 16:05:20|2464.51|2455.81|2464.34|2455.64|2464.6|2455.9|2464.34|2455.64|35
1627747530000|2021-07-31 16:05:30|2464.33|2455.63|2464.9|2456.2|2465.14|2456.44|2464.32|2455.62|31
1627747540000|2021-07-31 16:05:40|2464.84|2456.14|2464.48|2455.78|2464.93|2456.23|2464.47|2455.77|35
1627747550000|2021-07-31 16:05:50|2464.51|2455.81|2464.07|2455.37|2464.62|2455.92|2464|2455.3|34
1627747560000|2021-07-31 16:06:00|2464.14|2455.44|2463.64|2454.94|2464.14|2455.44|2463.51|2454.81|36
1627747570000|2021-07-31 16:06:10|2463.6|2454.9|2464.37|2455.67|2465.45|2456.75|2463.57|2454.87|33
1627747580000|2021-07-31 16:06:20|2464.4|2455.7|2464.91|2456.21|2465.08|2456.38|2464.17|2455.47|38
1627747590000|2021-07-31 16:06:30|2465.11|2456.41|2466.21|2457.51|2466.22|2457.52|2465.11|2456.41|34
1627747600000|2021-07-31 16:06:40|2466.29|2457.59|2466.25|2457.55|2466.31|2457.61|2466.14|2457.44|28
1627747610000|2021-07-31 16:06:50|2466.19|2457.49|2467.04|2458.34|2467.2|2458.5|2466.11|2457.41|26
1627747620000|2021-07-31 16:07:00|2467.09|2458.39|2466.92|2458.22|2467.27|2458.57|2466.92|2458.22|22
1627747630000|2021-07-31 16:07:10|2466.87|2458.17|2467.15|2458.45|2467.16|2458.46|2466.87|2458.17|27
1627747640000|2021-07-31 16:07:20|2467.16|2458.46|2466.61|2457.91|2467.19|2458.49|2466.56|2457.86|30
1627747650000|2021-07-31 16:07:30|2466.59|2457.89|2465.95|2457.25|2466.63|2457.93|2465.73|2457.03|30
1627747660000|2021-07-31 16:07:40|2465.96|2457.26|2465.75|2457.05|2466.06|2457.36|2465.65|2456.95|29
1627747670000|2021-07-31 16:07:50|2465.68|2456.98|2464.97|2456.27|2465.73|2457.03|2464.62|2455.92|35
1627747680000|2021-07-31 16:08:00|2464.76|2456.06|2464.96|2456.26|2465.41|2456.71|2464.74|2456.04|34
1627747690000|2021-07-31 16:08:10|2464.95|2456.25|2466.13|2457.43|2466.3|2457.6|2464.95|2456.25|39
1627747700000|2021-07-31 16:08:20|2466.17|2457.47|2466.13|2457.43|2466.25|2457.55|2466.13|2457.43|24
1627747710000|2021-07-31 16:08:30|2466.14|2457.44|2466.12|2457.42|2466.19|2457.49|2466.08|2457.38|27
1627747720000|2021-07-31 16:08:40|2466.17|2457.47|2466.24|2457.54|2466.28|2457.58|2466.1|2457.4|29
1627747730000|2021-07-31 16:08:50|2466.25|2457.55|2466.17|2457.47|2466.49|2457.79|2466.17|2457.47|21
1627747740000|2021-07-31 16:09:00|2466.15|2457.45|2466.59|2457.89|2466.59|2457.89|2466.13|2457.43|26
1627747750000|2021-07-31 16:09:10|2466.57|2457.87|2466.58|2457.88|2466.83|2458.13|2466.32|2457.62|27
1627747760000|2021-07-31 16:09:20|2466.63|2457.93|2466.23|2457.53|2466.84|2458.14|2466.23|2457.53|22
1627747770000|2021-07-31 16:09:30|2466.24|2457.54|2466.18|2457.48|2466.44|2457.74|2466.18|2457.48|16
1627747780000|2021-07-31 16:09:40|2466.11|2457.41|2466.28|2457.58|2466.33|2457.63|2466.07|2457.37|19
1627747790000|2021-07-31 16:09:50|2466.29|2457.59|2466.55|2457.85|2466.66|2457.96|2466.29|2457.59|18
1627747800000|2021-07-31 16:10:00|2466.67|2457.97|2466.73|2458.03|2466.83|2458.13|2466.63|2457.93|26
1627747810000|2021-07-31 16:10:10|2466.74|2458.04|2466.53|2457.83|2466.74|2458.04|2466.53|2457.83|15
1627747820000|2021-07-31 16:10:20|2466.51|2457.81|2466.28|2457.58|2466.51|2457.81|2466.11|2457.41|29
1627747830000|2021-07-31 16:10:30|2466.26|2457.56|2466.6|2457.9|2466.68|2457.98|2466.23|2457.53|34
1627747840000|2021-07-31 16:10:40|2466.59|2457.89|2466.66|2457.96|2466.73|2458.03|2466.55|2457.85|31
1627747850000|2021-07-31 16:10:50|2466.71|2458.01|2467.11|2458.41|2467.19|2458.49|2466.69|2457.99|32
1627747860000|2021-07-31 16:11:00|2467.09|2458.39|2467.38|2458.68|2467.42|2458.72|2467.05|2458.35|26
1627747870000|2021-07-31 16:11:10|2467.63|2458.93|2467.65|2458.95|2468.09|2459.39|2467.56|2458.86|32
1627747880000|2021-07-31 16:11:20|2467.66|2458.96|2468.41|2459.71|2468.41|2459.71|2467.63|2458.93|33
1627747890000|2021-07-31 16:11:30|2468.44|2459.74|2468.74|2460.04|2468.8|2460.1|2468.36|2459.66|27
1627747900000|2021-07-31 16:11:40|2468.77|2460.07|2468.87|2460.17|2468.87|2460.17|2468.6|2459.9|25
1627747910000|2021-07-31 16:11:50|2468.82|2460.12|2469.05|2460.35|2469.05|2460.35|2468.74|2460.04|24
1627747920000|2021-07-31 16:12:00|2469.07|2460.37|2469.22|2460.52|2469.4|2460.7|2468.95|2460.25|38
1627747930000|2021-07-31 16:12:10|2469.2|2460.5|2469.39|2460.69|2469.52|2460.82|2469.03|2460.33|36
1627747940000|2021-07-31 16:12:20|2469.36|2460.66|2469.4|2460.7|2469.53|2460.83|2469.18|2460.48|34
1627747950000|2021-07-31 16:12:30|2469.34|2460.64|2469.29|2460.59|2469.56|2460.86|2469.28|2460.58|31
1627747960000|2021-07-31 16:12:40|2469.25|2460.55|2469.28|2460.58|2469.32|2460.62|2469.22|2460.52|30
1627747970000|2021-07-31 16:12:50|2469.23|2460.53|2469.16|2460.46|2469.37|2460.67|2469.06|2460.36|29
1627747980000|2021-07-31 16:13:00|2469.14|2460.44|2469.26|2460.56|2469.49|2460.79|2469.07|2460.37|28
1627747990000|2021-07-31 16:13:10|2469.24|2460.54|2469.27|2460.57|2469.3|2460.6|2469.19|2460.49|20
1627748000000|2021-07-31 16:13:20|2469.26|2460.56|2469.76|2461.06|2469.76|2461.06|2469.26|2460.56|20
1627748010000|2021-07-31 16:13:30|2469.71|2461.01|2469.64|2460.94|2469.71|2461.01|2469.58|2460.88|25
1627748020000|2021-07-31 16:13:40|2469.63|2460.93|2469.82|2461.12|2469.84|2461.14|2469.63|2460.93|16
1627748030000|2021-07-31 16:13:50|2469.75|2461.05|2469.79|2461.09|2469.79|2461.09|2469.75|2461.05|5
1627748040000|2021-07-31 16:14:00|2469.76|2461.06|2469.94|2461.24|2469.94|2461.24|2469.75|2461.05|20
1627748050000|2021-07-31 16:14:10|2469.99|2461.29|2469.8|2461.1|2469.99|2461.29|2469.8|2461.1|21
1627748060000|2021-07-31 16:14:20|2469.79|2461.09|2468.89|2460.19|2469.81|2461.11|2468.86|2460.16|32
1627748070000|2021-07-31 16:14:30|2468.9|2460.2|2469.16|2460.46|2469.18|2460.48|2468.78|2460.08|27
1627748080000|2021-07-31 16:14:40|2469.17|2460.47|2470.55|2461.85|2470.59|2461.89|2469.09|2460.39|37
1627748090000|2021-07-31 16:14:50|2470.6|2461.9|2470.45|2461.75|2470.6|2461.9|2470.17|2461.47|26
1627748100000|2021-07-31 16:15:00|2470.51|2461.81|2470.8|2462.1|2471.01|2462.31|2470.32|2461.62|38
1627748110000|2021-07-31 16:15:10|2470.75|2462.05|2469.91|2461.21|2470.88|2462.18|2469.87|2461.17|31
1627748120000|2021-07-31 16:15:20|2469.86|2461.16|2468.96|2460.26|2469.95|2461.25|2468.96|2460.26|29
1627748130000|2021-07-31 16:15:30|2468.98|2460.28|2468.44|2459.74|2468.98|2460.28|2468.38|2459.68|34
1627748140000|2021-07-31 16:15:40|2468.42|2459.72|2467.1|2458.4|2468.45|2459.75|2467.06|2458.36|34
1627748150000|2021-07-31 16:15:50|2467.2|2458.5|2466.79|2458.09|2467.24|2458.54|2466.5|2457.8|36
1627748160000|2021-07-31 16:16:00|2466.71|2458.01|2466.92|2458.22|2467.06|2458.36|2466.63|2457.93|33
1627748170000|2021-07-31 16:16:10|2466.91|2458.21|2466.7|2458|2466.95|2458.25|2466.7|2458|29
1627748180000|2021-07-31 16:16:20|2466.66|2457.96|2466.47|2457.77|2466.79|2458.09|2466.29|2457.59|26
1627748190000|2021-07-31 16:16:30|2466.44|2457.74|2465.58|2456.88|2466.44|2457.74|2465.58|2456.88|21
1627748200000|2021-07-31 16:16:40|2465.53|2456.83|2465.4|2456.7|2465.6|2456.9|2465.04|2456.34|36
1627748210000|2021-07-31 16:16:50|2465.44|2456.74|2465.61|2456.91|2465.61|2456.91|2465.43|2456.73|28
1627748220000|2021-07-31 16:17:00|2465.63|2456.93|2465.73|2457.03|2465.88|2457.18|2465.54|2456.84|34
1627748230000|2021-07-31 16:17:10|2465.7|2457|2465.58|2456.88|2465.76|2457.06|2465.44|2456.74|30
1627748240000|2021-07-31 16:17:20|2465.51|2456.81|2465.3|2456.6|2465.77|2457.07|2465.3|2456.6|39
1627748250000|2021-07-31 16:17:30|2465.1|2456.4|2464.14|2455.44|2465.1|2456.4|2463.99|2455.29|33
1627748260000|2021-07-31 16:17:40|2464.22|2455.52|2464.11|2455.41|2464.27|2455.57|2463.98|2455.28|37
1627748270000|2021-07-31 16:17:50|2464.08|2455.38|2464.08|2455.38|2464.21|2455.51|2464|2455.3|25
1627748280000|2021-07-31 16:18:00|2464.09|2455.39|2464.21|2455.51|2464.21|2455.51|2463.97|2455.27|20
1627748290000|2021-07-31 16:18:10|2464.13|2455.43|2464.64|2455.94|2464.81|2456.11|2464.05|2455.35|26
1627748300000|2021-07-31 16:18:20|2464.63|2455.93|2464.31|2455.61|2464.64|2455.94|2464.18|2455.48|34
1627748310000|2021-07-31 16:18:30|2464|2455.3|2464.3|2455.6|2464.42|2455.72|2463.91|2455.21|35
1627748320000|2021-07-31 16:18:40|2464.27|2455.57|2464.49|2455.79|2464.58|2455.88|2464.27|2455.57|34
1627748330000|2021-07-31 16:18:50|2464.48|2455.78|2463.79|2455.09|2464.55|2455.85|2463.68|2454.98|36
1627748340000|2021-07-31 16:19:00|2463.77|2455.07|2463.32|2454.62|2463.77|2455.07|2463.1|2454.4|24
1627748350000|2021-07-31 16:19:10|2463.23|2454.53|2464.5|2455.8|2464.5|2455.8|2463.16|2454.46|32
1627748360000|2021-07-31 16:19:20|2464.28|2455.58|2464.78|2456.08|2464.88|2456.18|2464.28|2455.58|26
1627748370000|2021-07-31 16:19:30|2464.8|2456.1|2464.66|2455.96|2464.89|2456.19|2464.43|2455.73|33
1627748380000|2021-07-31 16:19:40|2464.71|2456.01|2464.67|2455.97|2465|2456.3|2464.53|2455.83|30
1627748390000|2021-07-31 16:19:50|2464.73|2456.03|2464.11|2455.41|2464.94|2456.24|2464.11|2455.41|34
1627748400000|2021-07-31 16:20:00|2464.25|2455.55|2463.63|2454.93|2464.46|2455.76|2463.63|2454.93|28
1627748410000|2021-07-31 16:20:10|2463.69|2454.99|2463.28|2454.58|2463.7|2455|2463.28|2454.58|25
1627748420000|2021-07-31 16:20:20|2463.24|2454.54|2463.38|2454.68|2463.48|2454.78|2463.24|2454.54|27
1627748430000|2021-07-31 16:20:30|2463.4|2454.7|2460.95|2452.25|2463.4|2454.7|2460.95|2452.25|32
1627748440000|2021-07-31 16:20:40|2460.39|2451.69|2460.57|2451.87|2460.79|2452.09|2459.79|2451.09|37
1627748450000|2021-07-31 16:20:50|2460.6|2451.9|2459.2|2450.5|2461.05|2452.35|2459.2|2450.5|35
1627748460000|2021-07-31 16:21:00|2459.23|2450.53|2459.52|2450.82|2459.6|2450.9|2458.92|2450.22|39
1627748470000|2021-07-31 16:21:10|2459.56|2450.86|2459.47|2450.77|2459.87|2451.17|2459.43|2450.73|34
1627748480000|2021-07-31 16:21:20|2459.62|2450.92|2459.29|2450.59|2459.63|2450.93|2459.05|2450.35|28
1627748490000|2021-07-31 16:21:30|2459.36|2450.66|2459.62|2450.92|2459.68|2450.98|2459.08|2450.38|35
1627748500000|2021-07-31 16:21:40|2459.66|2450.96|2460.19|2451.49|2460.27|2451.57|2459.66|2450.96|29
1627748510000|2021-07-31 16:21:50|2460.09|2451.39|2460.5|2451.8|2460.5|2451.8|2460.03|2451.33|27
1627748520000|2021-07-31 16:22:00|2460.45|2451.75|2459.62|2450.92|2460.45|2451.75|2459.55|2450.85|21
1627748530000|2021-07-31 16:22:10|2459.6|2450.9|2460.43|2451.73|2460.43|2451.73|2459.6|2450.9|24
1627748540000|2021-07-31 16:22:20|2460.41|2451.71|2460.3|2451.6|2460.55|2451.85|2460.25|2451.55|20
1627748550000|2021-07-31 16:22:30|2460.25|2451.55|2460.06|2451.36|2460.26|2451.56|2460.02|2451.32|34
1627748560000|2021-07-31 16:22:40|2460.11|2451.41|2459.58|2450.88|2460.15|2451.45|2459.47|2450.77|18
1627748570000|2021-07-31 16:22:50|2459.52|2450.82|2460.27|2451.57|2460.27|2451.57|2459.49|2450.79|25
1627748580000|2021-07-31 16:23:00|2460.29|2451.59|2460.52|2451.82|2460.63|2451.93|2460.29|2451.59|26
1627748590000|2021-07-31 16:23:10|2460.61|2451.91|2461.07|2452.37|2461.14|2452.44|2460.59|2451.89|21
1627748600000|2021-07-31 16:23:20|2460.95|2452.25|2460.76|2452.06|2460.95|2452.25|2460.66|2451.96|34
1627748610000|2021-07-31 16:23:30|2460.74|2452.04|2460.75|2452.05|2460.77|2452.07|2460.53|2451.83|32
1627748620000|2021-07-31 16:23:40|2460.74|2452.04|2461.21|2452.51|2461.42|2452.72|2460.74|2452.04|32
1627748630000|2021-07-31 16:23:50|2461.19|2452.49|2461.47|2452.77|2461.52|2452.82|2461.12|2452.42|30
1627748640000|2021-07-31 16:24:00|2461.53|2452.83|2462.34|2453.64|2462.34|2453.64|2461.13|2452.43|40
1627748650000|2021-07-31 16:24:10|2462.52|2453.82|2461.81|2453.11|2463.01|2454.31|2461.75|2453.05|34
1627748660000|2021-07-31 16:24:20|2461.8|2453.1|2462.61|2453.91|2462.61|2453.91|2461.8|2453.1|37
1627748670000|2021-07-31 16:24:30|2462.54|2453.84|2462.96|2454.26|2463.03|2454.33|2462.51|2453.81|33
1627748680000|2021-07-31 16:24:40|2462.98|2454.28|2462.84|2454.14|2462.98|2454.28|2462.77|2454.07|31
1627748690000|2021-07-31 16:24:50|2462.81|2454.11|2462.96|2454.26|2462.96|2454.26|2462.72|2454.02|29
1627748700000|2021-07-31 16:25:00|2463.03|2454.33|2462.4|2453.7|2463.22|2454.52|2462.31|2453.61|35
1627748710000|2021-07-31 16:25:10|2462.41|2453.71|2462.61|2453.91|2462.63|2453.93|2462.39|2453.69|34
1627748720000|2021-07-31 16:25:20|2462.65|2453.95|2462.58|2453.88|2462.66|2453.96|2462.55|2453.85|33
1627748730000|2021-07-31 16:25:30|2462.53|2453.83|2462.59|2453.89|2462.6|2453.9|2462.42|2453.72|24
1627748740000|2021-07-31 16:25:40|2462.6|2453.9|2462.04|2453.34|2462.63|2453.93|2461.94|2453.24|25
1627748750000|2021-07-31 16:25:50|2462.03|2453.33|2462.09|2453.39|2462.15|2453.45|2461.96|2453.26|29
1627748760000|2021-07-31 16:26:00|2462.17|2453.47|2462.11|2453.41|2462.27|2453.57|2462.09|2453.39|28
1627748770000|2021-07-31 16:26:10|2462.1|2453.4|2462.54|2453.84|2462.62|2453.92|2462.09|2453.39|16
1627748780000|2021-07-31 16:26:20|2462.58|2453.88|2462.34|2453.64|2462.58|2453.88|2462.28|2453.58|16
1627748790000|2021-07-31 16:26:30|2462.37|2453.67|2462.67|2453.97|2462.67|2453.97|2462.37|2453.67|15
1627748800000|2021-07-31 16:26:40|2462.72|2454.02|2462.6|2453.9|2462.84|2454.14|2462.58|2453.88|18
1627748810000|2021-07-31 16:26:50|2462.59|2453.89|2462.3|2453.6|2462.59|2453.89|2462.21|2453.51|21
1627748820000|2021-07-31 16:27:00|2462.27|2453.57|2462.07|2453.37|2462.27|2453.57|2462.02|2453.32|15
1627748830000|2021-07-31 16:27:10|2462.09|2453.39|2462.43|2453.73|2462.43|2453.73|2461.96|2453.26|31
1627748840000|2021-07-31 16:27:20|2462.42|2453.72|2462.22|2453.52|2462.42|2453.72|2462.13|2453.43|33
1627748850000|2021-07-31 16:27:30|2462.2|2453.5|2461.91|2453.21|2462.33|2453.63|2461.84|2453.14|31
1627748860000|2021-07-31 16:27:40|2461.87|2453.17|2461.78|2453.08|2462.57|2453.87|2461.78|2453.08|33
1627748870000|2021-07-31 16:27:50|2461.76|2453.06|2461.77|2453.07|2461.79|2453.09|2461.7|2453|13
1627748880000|2021-07-31 16:28:00|2461.76|2453.06|2461.63|2452.93|2461.76|2453.06|2461.47|2452.77|23
1627748890000|2021-07-31 16:28:10|2461.64|2452.94|2461.72|2453.02|2461.81|2453.11|2461.64|2452.94|28
1627748900000|2021-07-31 16:28:20|2461.73|2453.03|2462.48|2453.78|2462.48|2453.78|2461.69|2452.99|37
1627748910000|2021-07-31 16:28:30|2462.52|2453.82|2462.75|2454.05|2462.87|2454.17|2462.52|2453.82|35
1627748920000|2021-07-31 16:28:40|2462.76|2454.06|2462.69|2453.99|2462.77|2454.07|2462.55|2453.85|32
1627748930000|2021-07-31 16:28:50|2462.79|2454.09|2462.66|2453.96|2462.84|2454.14|2462.59|2453.89|35
1627748940000|2021-07-31 16:29:00|2462.63|2453.93|2462.67|2453.97|2462.73|2454.03|2462.61|2453.91|20
1627748950000|2021-07-31 16:29:10|2462.64|2453.94|2462.65|2453.95|2462.93|2454.23|2462.64|2453.94|31
1627748960000|2021-07-31 16:29:20|2462.63|2453.93|2462.39|2453.69|2462.79|2454.09|2462.34|2453.64|28
1627748970000|2021-07-31 16:29:30|2462.36|2453.66|2462.11|2453.41|2462.42|2453.72|2461.88|2453.18|33
1627748980000|2021-07-31 16:29:40|2462.16|2453.46|2461.72|2453.02|2462.24|2453.54|2461.72|2453.02|33
1627748990000|2021-07-31 16:29:50|2461.83|2453.13|2462.08|2453.38|2462.08|2453.38|2461.82|2453.12|31
1627749000000|2021-07-31 16:30:00|2462.1|2453.4|2460.57|2451.87|2462.1|2453.4|2460.51|2451.81|36
1627749010000|2021-07-31 16:30:10|2460.31|2451.61|2459.76|2451.06|2460.31|2451.61|2459.73|2451.03|40
1627749020000|2021-07-31 16:30:20|2459.69|2450.99|2459.43|2450.73|2459.87|2451.17|2459.43|2450.73|32
1627749030000|2021-07-31 16:30:30|2459.42|2450.72|2459.47|2450.77|2459.54|2450.84|2459.36|2450.66|28
1627749040000|2021-07-31 16:30:40|2459.37|2450.67|2459.37|2450.67|2459.5|2450.8|2459.34|2450.64|15
1627749050000|2021-07-31 16:30:50|2459.36|2450.66|2458.72|2450.02|2459.44|2450.74|2458.69|2449.99|35
1627749060000|2021-07-31 16:31:00|2458.77|2450.07|2458.14|2449.44|2458.8|2450.1|2458.14|2449.44|28
1627749070000|2021-07-31 16:31:10|2458.26|2449.56|2458.43|2449.73|2458.46|2449.76|2458.2|2449.5|31
1627749080000|2021-07-31 16:31:20|2458.52|2449.82|2458.83|2450.13|2459|2450.3|2458.52|2449.82|30
1627749090000|2021-07-31 16:31:30|2458.79|2450.09|2458.57|2449.87|2459.12|2450.42|2458.53|2449.83|31
1627749100000|2021-07-31 16:31:40|2458.49|2449.79|2458.25|2449.55|2458.74|2450.04|2458.17|2449.47|36
1627749110000|2021-07-31 16:31:50|2458.3|2449.6|2458.53|2449.83|2458.69|2449.99|2458.3|2449.6|34
1627749120000|2021-07-31 16:32:00|2458.52|2449.82|2458.62|2449.92|2458.92|2450.22|2458.48|2449.78|36
1627749130000|2021-07-31 16:32:10|2458.74|2450.04|2458.75|2450.05|2458.75|2450.05|2458.12|2449.42|32
1627749140000|2021-07-31 16:32:20|2458.82|2450.12|2458.41|2449.71|2459.19|2450.49|2458.27|2449.57|37
1627749150000|2021-07-31 16:32:30|2458.57|2449.87|2458.45|2449.75|2458.57|2449.87|2458.34|2449.64|29
1627749160000|2021-07-31 16:32:40|2458.41|2449.71|2458.29|2449.59|2458.56|2449.86|2458.28|2449.58|38
1627749170000|2021-07-31 16:32:50|2458.43|2449.73|2458.61|2449.91|2458.85|2450.15|2458.34|2449.64|35
1627749180000|2021-07-31 16:33:00|2458.64|2449.94|2458.75|2450.05|2459.34|2450.64|2458.63|2449.93|34
1627749190000|2021-07-31 16:33:10|2458.72|2450.02|2459.42|2450.72|2459.42|2450.72|2458.72|2450.02|31
1627749200000|2021-07-31 16:33:20|2459.44|2450.74|2458.82|2450.12|2459.5|2450.8|2458.75|2450.05|28
1627749210000|2021-07-31 16:33:30|2458.83|2450.13|2458.78|2450.08|2458.89|2450.19|2458.7|2450|28
1627749220000|2021-07-31 16:33:40|2458.73|2450.03|2459.57|2450.87|2459.57|2450.87|2458.48|2449.78|33
1627749230000|2021-07-31 16:33:50|2459.53|2450.83|2459.19|2450.49|2459.58|2450.88|2459.12|2450.42|32
1627749240000|2021-07-31 16:34:00|2459.21|2450.51|2459.21|2450.51|2459.26|2450.56|2459.08|2450.38|28
1627749250000|2021-07-31 16:34:10|2459.26|2450.56|2458.84|2450.14|2459.45|2450.75|2458.75|2450.05|29
1627749260000|2021-07-31 16:34:20|2458.81|2450.11|2458.67|2449.97|2458.92|2450.22|2458.63|2449.93|32
1627749270000|2021-07-31 16:34:30|2458.62|2449.92|2458.83|2450.13|2458.85|2450.15|2458.57|2449.87|28
1627749280000|2021-07-31 16:34:40|2458.84|2450.14|2458.82|2450.12|2458.93|2450.23|2458.79|2450.09|33
1627749290000|2021-07-31 16:34:50|2458.86|2450.16|2458.96|2450.26|2459.04|2450.34|2458.81|2450.11|31
1627749300000|2021-07-31 16:35:00|2458.97|2450.27|2458.67|2449.97|2459.06|2450.36|2458.59|2449.89|34
1627749310000|2021-07-31 16:35:10|2458.63|2449.93|2458.6|2449.9|2458.71|2450.01|2458.58|2449.88|24
1627749320000|2021-07-31 16:35:20|2458.61|2449.91|2458.54|2449.84|2458.68|2449.98|2458.43|2449.73|25
1627749330000|2021-07-31 16:35:30|2458.53|2449.83|2458.52|2449.82|2459.57|2450.87|2458.47|2449.77|36
1627749340000|2021-07-31 16:35:40|2458.47|2449.77|2458.73|2450.03|2458.79|2450.09|2458.2|2449.5|32
1627749350000|2021-07-31 16:35:50|2458.75|2450.05|2459.18|2450.48|2459.29|2450.59|2458.5|2449.8|35
1627749360000|2021-07-31 16:36:00|2459.13|2450.43|2459.48|2450.78|2459.58|2450.88|2459.13|2450.43|28
1627749370000|2021-07-31 16:36:10|2459.47|2450.77|2459.55|2450.85|2459.62|2450.92|2459.22|2450.52|33
1627749380000|2021-07-31 16:36:20|2459.53|2450.83|2459.43|2450.73|2459.71|2451.01|2459.28|2450.58|35
1627749390000|2021-07-31 16:36:30|2459.45|2450.75|2459.03|2450.33|2459.45|2450.75|2458.76|2450.06|33
1627749400000|2021-07-31 16:36:40|2459.05|2450.35|2459.04|2450.34|2459.17|2450.47|2458.93|2450.23|37
1627749410000|2021-07-31 16:36:50|2459.05|2450.35|2458.93|2450.23|2459.05|2450.35|2458.78|2450.08|25
1627749420000|2021-07-31 16:37:00|2458.88|2450.18|2458.7|2450|2458.95|2450.25|2458.64|2449.94|30
1627749430000|2021-07-31 16:37:10|2458.73|2450.03|2457.98|2449.28|2458.92|2450.22|2457.88|2449.18|35
1627749440000|2021-07-31 16:37:20|2457.97|2449.27|2458.31|2449.61|2458.38|2449.68|2457.91|2449.21|22
1627749450000|2021-07-31 16:37:30|2458.21|2449.51|2458.73|2450.03|2458.9|2450.2|2458.19|2449.49|36
1627749460000|2021-07-31 16:37:40|2458.69|2449.99|2458.74|2450.04|2458.92|2450.22|2458.67|2449.97|27
1627749470000|2021-07-31 16:37:50|2458.72|2450.02|2458.76|2450.06|2458.79|2450.09|2458.63|2449.93|30
1627749480000|2021-07-31 16:38:00|2458.77|2450.07|2458.08|2449.38|2458.77|2450.07|2458.08|2449.38|17
1627749490000|2021-07-31 16:38:10|2458.05|2449.35|2457.97|2449.27|2458.08|2449.38|2457.92|2449.22|28
1627749500000|2021-07-31 16:38:20|2457.98|2449.28|2458.53|2449.83|2458.56|2449.86|2457.97|2449.27|33
1627749510000|2021-07-31 16:38:30|2458.54|2449.84|2458.43|2449.73|2459.1|2450.4|2458.11|2449.41|32
1627749520000|2021-07-31 16:38:40|2458.34|2449.64|2458.38|2449.68|2458.55|2449.85|2458.32|2449.62|34
1627749530000|2021-07-31 16:38:50|2458.39|2449.69|2458.38|2449.68|2458.48|2449.78|2458.37|2449.67|32
1627749540000|2021-07-31 16:39:00|2458.49|2449.79|2459.38|2450.68|2459.38|2450.68|2458.41|2449.71|28
1627749550000|2021-07-31 16:39:10|2459.3|2450.6|2459.21|2450.51|2459.3|2450.6|2458.78|2450.08|35
1627749560000|2021-07-31 16:39:20|2459.18|2450.48|2459.25|2450.55|2459.26|2450.56|2459.17|2450.47|25
1627749570000|2021-07-31 16:39:30|2459.23|2450.53|2458.71|2450.01|2459.24|2450.54|2458.71|2450.01|32
1627749580000|2021-07-31 16:39:40|2458.58|2449.88|2458.73|2450.03|2459.02|2450.32|2458.52|2449.82|34
1627749590000|2021-07-31 16:39:50|2458.64|2449.94|2458.85|2450.15|2458.92|2450.22|2458.64|2449.94|30
1627749600000|2021-07-31 16:40:00|2458.83|2450.13|2458.65|2449.95|2458.85|2450.15|2458.59|2449.89|29
1627749610000|2021-07-31 16:40:10|2458.63|2449.93|2458.5|2449.8|2458.66|2449.96|2458.39|2449.69|29
1627749620000|2021-07-31 16:40:20|2458.53|2449.83|2457.86|2449.16|2458.53|2449.83|2457.82|2449.12|19
1627749630000|2021-07-31 16:40:30|2457.81|2449.11|2457.95|2449.25|2458.04|2449.34|2457.77|2449.07|29
1627749640000|2021-07-31 16:40:40|2457.94|2449.24|2457.72|2449.02|2458.01|2449.31|2457.72|2449.02|33
1627749650000|2021-07-31 16:40:50|2457.73|2449.03|2457.91|2449.21|2457.91|2449.21|2457.72|2449.02|25
1627749660000|2021-07-31 16:41:00|2457.87|2449.17|2457.67|2448.97|2457.94|2449.24|2457.58|2448.88|23
1627749670000|2021-07-31 16:41:10|2457.58|2448.88|2457.55|2448.85|2457.61|2448.91|2457.51|2448.81|12
1627749680000|2021-07-31 16:41:20|2457.54|2448.84|2457.55|2448.85|2457.61|2448.91|2457.52|2448.82|19
1627749690000|2021-07-31 16:41:30|2457.56|2448.86|2457.61|2448.91|2457.63|2448.93|2457.48|2448.78|21
1627749700000|2021-07-31 16:41:40|2457.6|2448.9|2457.55|2448.85|2457.6|2448.9|2457.47|2448.77|22
1627749710000|2021-07-31 16:41:50|2457.54|2448.84|2457.31|2448.61|2457.63|2448.93|2457.18|2448.48|26
1627749720000|2021-07-31 16:42:00|2457.28|2448.58|2457.07|2448.37|2457.34|2448.64|2457.07|2448.37|18
1627749730000|2021-07-31 16:42:10|2457.01|2448.31|2456.59|2447.89|2457.02|2448.32|2456.4|2447.7|33
1627749740000|2021-07-31 16:42:20|2456.67|2447.97|2456.32|2447.62|2456.7|2448|2456.1|2447.4|36
1627749750000|2021-07-31 16:42:30|2456.26|2447.56|2456.18|2447.48|2456.32|2447.62|2456.08|2447.38|25
1627749760000|2021-07-31 16:42:40|2456.17|2447.47|2456.1|2447.4|2456.19|2447.49|2456.03|2447.33|24
1627749770000|2021-07-31 16:42:50|2456.09|2447.39|2455.9|2447.2|2456.14|2447.44|2455.9|2447.2|33
1627749780000|2021-07-31 16:43:00|2455.91|2447.21|2455.87|2447.17|2455.96|2447.26|2455.86|2447.16|20
1627749790000|2021-07-31 16:43:10|2455.88|2447.18|2456.06|2447.36|2456.07|2447.37|2455.87|2447.17|18
1627749800000|2021-07-31 16:43:20|2456.02|2447.32|2456.44|2447.74|2456.44|2447.74|2455.98|2447.28|23
1627749810000|2021-07-31 16:43:30|2456.47|2447.77|2458.32|2449.62|2458.32|2449.62|2456.47|2447.77|32
1627749820000|2021-07-31 16:43:40|2458.3|2449.6|2458.36|2449.66|2458.36|2449.66|2458.11|2449.41|18
1627749830000|2021-07-31 16:43:50|2458.33|2449.63|2458.76|2450.06|2458.8|2450.1|2458.33|2449.63|22
1627749840000|2021-07-31 16:44:00|2458.83|2450.13|2460.21|2451.51|2460.26|2451.56|2458.83|2450.13|29
1627749850000|2021-07-31 16:44:10|2460.22|2451.52|2459.93|2451.23|2461.06|2452.36|2459.85|2451.15|26
1627749860000|2021-07-31 16:44:20|2459.96|2451.26|2459.95|2451.25|2460.03|2451.33|2459.91|2451.21|19
1627749870000|2021-07-31 16:44:30|2459.94|2451.24|2459.99|2451.29|2460|2451.3|2459.84|2451.14|30
1627749880000|2021-07-31 16:44:40|2460|2451.3|2460.7|2452|2460.78|2452.08|2460|2451.3|32
1627749890000|2021-07-31 16:44:50|2460.8|2452.1|2461.18|2452.48|2461.43|2452.73|2460.8|2452.1|21
1627749900000|2021-07-31 16:45:00|2461.14|2452.44|2461.5|2452.8|2461.52|2452.82|2461.14|2452.44|26
1627749910000|2021-07-31 16:45:10|2461.51|2452.81|2460.36|2451.66|2461.55|2452.85|2460.28|2451.58|35
1627749920000|2021-07-31 16:45:20|2460.32|2451.62|2460.14|2451.44|2460.36|2451.66|2460.14|2451.44|31
1627749930000|2021-07-31 16:45:30|2460.27|2451.57|2460.18|2451.48|2460.3|2451.6|2459.82|2451.12|25
1627749940000|2021-07-31 16:45:40|2460.2|2451.5|2459.96|2451.26|2460.2|2451.5|2459.96|2451.26|30
1627749950000|2021-07-31 16:45:50|2459.94|2451.24|2459.47|2450.77|2459.98|2451.28|2459.47|2450.77|23
1627749960000|2021-07-31 16:46:00|2459.51|2450.81|2459.65|2450.95|2459.65|2450.95|2459.39|2450.69|27
1627749970000|2021-07-31 16:46:10|2459.53|2450.83|2458.67|2449.97|2459.64|2450.94|2458.65|2449.95|25
1627749980000|2021-07-31 16:46:20|2458.66|2449.96|2458.11|2449.41|2458.66|2449.96|2458.11|2449.41|29
1627749990000|2021-07-31 16:46:30|2458.14|2449.44|2458.41|2449.71|2458.41|2449.71|2458.1|2449.4|26
1627750000000|2021-07-31 16:46:40|2458.44|2449.74|2458.17|2449.47|2458.56|2449.86|2458.17|2449.47|22
1627750010000|2021-07-31 16:46:50|2458.24|2449.54|2458.39|2449.69|2458.6|2449.9|2458.24|2449.54|29
1627750020000|2021-07-31 16:47:00|2458.41|2449.71|2458.56|2449.86|2458.56|2449.86|2458.39|2449.69|24
1627750030000|2021-07-31 16:47:10|2458.69|2449.99|2458.73|2450.03|2458.89|2450.19|2458.49|2449.79|37
1627750040000|2021-07-31 16:47:20|2458.72|2450.02|2458.77|2450.07|2458.82|2450.12|2458.56|2449.86|32
1627750050000|2021-07-31 16:47:30|2458.8|2450.1|2459.01|2450.31|2459.01|2450.31|2458.6|2449.9|29
1627750060000|2021-07-31 16:47:40|2459.06|2450.36|2458.99|2450.29|2459.38|2450.68|2458.99|2450.29|32
1627750070000|2021-07-31 16:47:50|2459|2450.3|2458.85|2450.15|2459.03|2450.33|2458.82|2450.12|30
1627750080000|2021-07-31 16:48:00|2458.82|2450.12|2458.86|2450.16|2458.93|2450.23|2458.77|2450.07|29
1627750090000|2021-07-31 16:48:10|2458.88|2450.18|2458.77|2450.07|2458.96|2450.26|2458.76|2450.06|25
1627750100000|2021-07-31 16:48:20|2458.82|2450.12|2458.82|2450.12|2458.87|2450.17|2458.79|2450.09|11
1627750110000|2021-07-31 16:48:30|2458.83|2450.13|2458.82|2450.12|2458.85|2450.15|2458.82|2450.12|8
1627750120000|2021-07-31 16:48:40|2458.81|2450.11|2458.88|2450.18|2458.88|2450.18|2458.74|2450.04|31
1627750130000|2021-07-31 16:48:50|2458.87|2450.17|2458.79|2450.09|2458.88|2450.18|2458.71|2450.01|17
1627750140000|2021-07-31 16:49:00|2458.8|2450.1|2458.59|2449.89|2458.83|2450.13|2458.46|2449.76|26
1627750150000|2021-07-31 16:49:10|2458.66|2449.96|2458.53|2449.83|2458.7|2450|2458.5|2449.8|25
1627750160000|2021-07-31 16:49:20|2458.48|2449.78|2458.45|2449.75|2458.51|2449.81|2458.3|2449.6|27
1627750170000|2021-07-31 16:49:30|2458.44|2449.74|2458.7|2450|2458.77|2450.07|2458.4|2449.7|16
1627750180000|2021-07-31 16:49:40|2458.8|2450.1|2458.78|2450.08|2458.83|2450.13|2458.69|2449.99|20
1627750190000|2021-07-31 16:49:50|2458.79|2450.09|2458.58|2449.88|2458.94|2450.24|2458.58|2449.88|30
1627750200000|2021-07-31 16:50:00|2458.59|2449.89|2458.52|2449.82|2458.65|2449.95|2458.26|2449.56|25
1627750210000|2021-07-31 16:50:10|2458.57|2449.87|2457.76|2449.06|2458.61|2449.91|2457.63|2448.93|29
1627750220000|2021-07-31 16:50:20|2457.82|2449.12|2458|2449.3|2458.12|2449.42|2457.67|2448.97|26
1627750230000|2021-07-31 16:50:30|2458.02|2449.32|2458.05|2449.35|2458.07|2449.37|2457.89|2449.19|17
1627750240000|2021-07-31 16:50:40|2457.93|2449.23|2458.09|2449.39|2458.15|2449.45|2457.89|2449.19|14
1627750250000|2021-07-31 16:50:50|2458.08|2449.38|2457.9|2449.2|2458.09|2449.39|2457.81|2449.11|26
1627750260000|2021-07-31 16:51:00|2457.89|2449.19|2458.3|2449.6|2458.35|2449.65|2457.82|2449.12|33
1627750270000|2021-07-31 16:51:10|2458.26|2449.56|2458.14|2449.44|2458.26|2449.56|2458.05|2449.35|26
1627750280000|2021-07-31 16:51:20|2458.16|2449.46|2457.76|2449.06|2458.16|2449.46|2457.76|2449.06|20
1627750290000|2021-07-31 16:51:30|2457.72|2449.02|2457.74|2449.04|2457.76|2449.06|2457.66|2448.96|17
1627750300000|2021-07-31 16:51:40|2457.73|2449.03|2456.53|2447.83|2457.76|2449.06|2456.38|2447.68|27
1627750310000|2021-07-31 16:51:50|2456.55|2447.85|2456.5|2447.8|2457.39|2448.69|2456.5|2447.8|36
1627750320000|2021-07-31 16:52:00|2456.46|2447.76|2455.84|2447.14|2456.46|2447.76|2455.84|2447.14|32
1627750330000|2021-07-31 16:52:10|2455.9|2447.2|2456.02|2447.32|2456.04|2447.34|2455.9|2447.2|28
1627750340000|2021-07-31 16:52:20|2456.01|2447.31|2456.01|2447.31|2456.07|2447.37|2455.92|2447.22|27
1627750350000|2021-07-31 16:52:30|2455.99|2447.29|2456.01|2447.31|2456.03|2447.33|2455.96|2447.26|21
1627750360000|2021-07-31 16:52:40|2456.02|2447.32|2455.95|2447.25|2456.03|2447.33|2455.9|2447.2|26
1627750370000|2021-07-31 16:52:50|2456|2447.3|2455.92|2447.22|2456.01|2447.31|2455.89|2447.19|9
1627750380000|2021-07-31 16:53:00|2456.01|2447.31|2456.02|2447.32|2456.02|2447.32|2455.9|2447.2|11
1627750390000|2021-07-31 16:53:10|2455.91|2447.21|2456.37|2447.67|2456.41|2447.71|2455.91|2447.21|29
1627750400000|2021-07-31 16:53:20|2456.44|2447.74|2456.32|2447.62|2456.44|2447.74|2456.18|2447.48|30
1627750410000|2021-07-31 16:53:30|2456.31|2447.61|2456.31|2447.61|2456.39|2447.69|2456.24|2447.54|24
1627750420000|2021-07-31 16:53:40|2456.48|2447.78|2456.15|2447.45|2456.48|2447.78|2456.15|2447.45|30
1627750430000|2021-07-31 16:53:50|2456.18|2447.48|2454.58|2445.88|2456.27|2447.57|2454.58|2445.88|30
1627750440000|2021-07-31 16:54:00|2454.63|2445.93|2454.09|2445.39|2454.65|2445.95|2454.09|2445.39|33
1627750450000|2021-07-31 16:54:10|2454.16|2445.46|2452.32|2443.62|2454.16|2445.46|2452.32|2443.62|32
1627750460000|2021-07-31 16:54:20|2451.57|2442.87|2450.74|2442.04|2451.57|2442.87|2450.36|2441.66|39
1627750470000|2021-07-31 16:54:30|2451.06|2442.36|2451.03|2442.33|2451.39|2442.69|2450.94|2442.24|32
1627750480000|2021-07-31 16:54:40|2451.16|2442.46|2451.6|2442.9|2451.6|2442.9|2450.07|2441.37|33
1627750490000|2021-07-31 16:54:50|2451.67|2442.97|2452.85|2444.15|2452.85|2444.15|2451.67|2442.97|30
1627750500000|2021-07-31 16:55:00|2453.14|2444.44|2452.63|2443.93|2453.45|2444.75|2452.56|2443.86|37
1627750510000|2021-07-31 16:55:10|2452.6|2443.9|2452.28|2443.58|2452.62|2443.92|2452.19|2443.49|27
1627750520000|2021-07-31 16:55:20|2452.33|2443.63|2452.72|2444.02|2452.74|2444.04|2452.33|2443.63|22
1627750530000|2021-07-31 16:55:30|2452.74|2444.04|2453.31|2444.61|2453.31|2444.61|2452.7|2444|24
1627750540000|2021-07-31 16:55:40|2453.37|2444.67|2454.52|2445.82|2454.52|2445.82|2453.37|2444.67|32
1627750550000|2021-07-31 16:55:50|2454.35|2445.65|2454.69|2445.99|2454.82|2446.12|2454.33|2445.63|30
1627750560000|2021-07-31 16:56:00|2454.7|2446|2454.5|2445.8|2454.7|2446|2454.27|2445.57|33
1627750570000|2021-07-31 16:56:10|2454.54|2445.84|2453.91|2445.21|2454.54|2445.84|2453.53|2444.83|32
1627750580000|2021-07-31 16:56:20|2453.9|2445.2|2453.75|2445.05|2453.91|2445.21|2453.65|2444.95|22
1627750590000|2021-07-31 16:56:30|2453.72|2445.02|2453.93|2445.23|2454.53|2445.83|2453.71|2445.01|17
1627750600000|2021-07-31 16:56:40|2454.19|2445.49|2453.99|2445.29|2454.25|2445.55|2453.99|2445.29|20
1627750610000|2021-07-31 16:56:50|2454|2445.3|2454.25|2445.55|2454.26|2445.56|2454|2445.3|25
1627750620000|2021-07-31 16:57:00|2454.23|2445.53|2454.24|2445.54|2454.26|2445.56|2454.13|2445.43|24
1627750630000|2021-07-31 16:57:10|2454.2|2445.5|2454.24|2445.54|2454.29|2445.59|2454.15|2445.45|25
1627750640000|2021-07-31 16:57:20|2454.25|2445.55|2454.24|2445.54|2454.29|2445.59|2454.16|2445.46|22
1627750650000|2021-07-31 16:57:30|2454.23|2445.53|2453.72|2445.02|2454.24|2445.54|2453.71|2445.01|19
1627750660000|2021-07-31 16:57:40|2453.71|2445.01|2453.83|2445.13|2453.85|2445.15|2453.61|2444.91|24
1627750670000|2021-07-31 16:57:50|2453.82|2445.12|2453.81|2445.11|2453.85|2445.15|2453.75|2445.05|24
1627750680000|2021-07-31 16:58:00|2453.85|2445.15|2453.84|2445.14|2453.98|2445.28|2453.81|2445.11|21
1627750690000|2021-07-31 16:58:10|2453.83|2445.13|2453.94|2445.24|2454.02|2445.32|2453.83|2445.13|17
1627750700000|2021-07-31 16:58:20|2453.84|2445.14|2453.5|2444.8|2453.89|2445.19|2453.49|2444.79|30
1627750710000|2021-07-31 16:58:30|2453.52|2444.82|2453.74|2445.04|2453.92|2445.22|2453.52|2444.82|33
1627750720000|2021-07-31 16:58:40|2453.67|2444.97|2454.19|2445.49|2454.19|2445.49|2453.6|2444.9|21
1627750730000|2021-07-31 16:58:50|2454.22|2445.52|2454.54|2445.84|2454.54|2445.84|2454.22|2445.52|19
1627750740000|2021-07-31 16:59:00|2454.5|2445.8|2454.69|2445.99|2454.76|2446.06|2454.5|2445.8|21
1627750750000|2021-07-31 16:59:10|2454.71|2446.01|2453.56|2444.86|2454.72|2446.02|2453.41|2444.71|32
1627750760000|2021-07-31 16:59:20|2453.14|2444.44|2452.42|2443.72|2453.14|2444.44|2452.38|2443.68|26
1627750770000|2021-07-31 16:59:30|2452.41|2443.71|2452.09|2443.39|2452.52|2443.82|2451.75|2443.05|26
1627750780000|2021-07-31 16:59:40|2452.14|2443.44|2452.93|2444.23|2452.93|2444.23|2452.12|2443.42|37
1627750790000|2021-07-31 16:59:50|2452.94|2444.24|2452.82|2444.12|2452.95|2444.25|2452.79|2444.09|29
1627750800000|2021-07-31 17:00:00|2452.83|2444.13|2452.05|2443.35|2452.83|2444.13|2452.01|2443.31|29
1627750810000|2021-07-31 17:00:10|2452.02|2443.32|2451|2442.3|2452.06|2443.36|2451|2442.3|30
1627750820000|2021-07-31 17:00:20|2451.01|2442.31|2450.92|2442.22|2451.15|2442.45|2450.8|2442.1|20
1627750830000|2021-07-31 17:00:30|2451.2|2442.5|2451.4|2442.7|2451.56|2442.86|2451.2|2442.5|30
1627750840000|2021-07-31 17:00:40|2451.35|2442.65|2451.91|2443.21|2452.06|2443.36|2451.35|2442.65|28
1627750850000|2021-07-31 17:00:50|2451.89|2443.19|2451.91|2443.21|2452.69|2443.99|2451.84|2443.14|31
1627750860000|2021-07-31 17:01:00|2451.95|2443.25|2451.69|2442.99|2451.95|2443.25|2451.65|2442.95|32
1627750870000|2021-07-31 17:01:10|2451.66|2442.96|2451.69|2442.99|2451.75|2443.05|2451.35|2442.65|29
1627750880000|2021-07-31 17:01:20|2451.7|2443|2451.73|2443.03|2451.89|2443.19|2451.57|2442.87|20
1627750890000|2021-07-31 17:01:30|2451.75|2443.05|2451.7|2443|2451.93|2443.23|2451.7|2443|26
1627750900000|2021-07-31 17:01:40|2451.67|2442.97|2451.68|2442.98|2451.96|2443.26|2451.65|2442.95|31
1627750910000|2021-07-31 17:01:50|2451.73|2443.03|2451.31|2442.61|2451.78|2443.08|2451.17|2442.47|32
1627750920000|2021-07-31 17:02:00|2451.32|2442.62|2451.23|2442.53|2451.34|2442.64|2451.1|2442.4|37
1627750930000|2021-07-31 17:02:10|2451.2|2442.5|2450.78|2442.08|2451.22|2442.52|2450.4|2441.7|32
1627750940000|2021-07-31 17:02:20|2450.74|2442.04|2450.64|2441.94|2450.74|2442.04|2450.52|2441.82|20
1627750950000|2021-07-31 17:02:30|2450.61|2441.91|2450.59|2441.89|2450.68|2441.98|2450.38|2441.68|27
1627750960000|2021-07-31 17:02:40|2450.62|2441.92|2450.82|2442.12|2450.98|2442.28|2450.5|2441.8|29
1627750970000|2021-07-31 17:02:50|2450.83|2442.13|2450.8|2442.1|2450.92|2442.22|2450.7|2442|25
1627750980000|2021-07-31 17:03:00|2450.84|2442.14|2451.28|2442.58|2451.29|2442.59|2450.84|2442.14|26
1627750990000|2021-07-31 17:03:10|2451.31|2442.61|2451.34|2442.64|2451.36|2442.66|2451.23|2442.53|23
1627751000000|2021-07-31 17:03:20|2451.33|2442.63|2451.38|2442.68|2451.41|2442.71|2451.29|2442.59|21
1627751010000|2021-07-31 17:03:30|2451.33|2442.63|2452.02|2443.32|2452.06|2443.36|2451.33|2442.63|29
1627751020000|2021-07-31 17:03:40|2451.99|2443.29|2452.44|2443.74|2452.47|2443.77|2451.96|2443.26|32
1627751030000|2021-07-31 17:03:50|2452.45|2443.75|2451.91|2443.21|2452.46|2443.76|2451.82|2443.12|36
1627751040000|2021-07-31 17:04:00|2451.95|2443.25|2452.23|2443.53|2452.23|2443.53|2451.95|2443.25|23
1627751050000|2021-07-31 17:04:10|2452.27|2443.57|2453.24|2444.54|2453.24|2444.54|2452.27|2443.57|23
1627751060000|2021-07-31 17:04:20|2453.2|2444.5|2453.25|2444.55|2453.32|2444.62|2453.17|2444.47|24
1627751070000|2021-07-31 17:04:30|2453.28|2444.58|2453.44|2444.74|2453.44|2444.74|2453.13|2444.43|30
1627751080000|2021-07-31 17:04:40|2453.43|2444.73|2453.44|2444.74|2453.56|2444.86|2453.37|2444.67|13
1627751090000|2021-07-31 17:04:50|2453.46|2444.76|2453.56|2444.86|2453.56|2444.86|2453.46|2444.76|5
1627751100000|2021-07-31 17:05:00|2453.55|2444.85|2453.56|2444.86|2453.56|2444.86|2453.43|2444.73|15
1627751110000|2021-07-31 17:05:10|2453.48|2444.78|2453.79|2445.09|2453.79|2445.09|2453.19|2444.49|21
1627751120000|2021-07-31 17:05:20|2453.8|2445.1|2453.63|2444.93|2453.82|2445.12|2453.45|2444.75|22
1627751130000|2021-07-31 17:05:30|2453.61|2444.91|2453.83|2445.13|2454.25|2445.55|2453.58|2444.88|21
1627751140000|2021-07-31 17:05:40|2453.84|2445.14|2453.55|2444.85|2453.84|2445.14|2453.48|2444.78|14
1627751150000|2021-07-31 17:05:50|2453.58|2444.88|2453.11|2444.41|2453.62|2444.92|2452.99|2444.29|21
1627751160000|2021-07-31 17:06:00|2453.1|2444.4|2453.08|2444.38|2453.2|2444.5|2453.08|2444.38|17
1627751170000|2021-07-31 17:06:10|2453.04|2444.34|2453|2444.3|2453.09|2444.39|2452.86|2444.16|18
1627751180000|2021-07-31 17:06:20|2453.04|2444.34|2451.98|2443.28|2453.04|2444.34|2451.9|2443.2|19
1627751190000|2021-07-31 17:06:30|2452.01|2443.31|2452.32|2443.62|2452.32|2443.62|2451.75|2443.05|36
1627751200000|2021-07-31 17:06:40|2452.36|2443.66|2452.28|2443.58|2452.6|2443.9|2452.24|2443.54|36
1627751210000|2021-07-31 17:06:50|2452.27|2443.57|2452.49|2443.79|2452.5|2443.8|2452.26|2443.56|29
1627751220000|2021-07-31 17:07:00|2452.45|2443.75|2452.29|2443.59|2452.55|2443.85|2452.29|2443.59|24
1627751230000|2021-07-31 17:07:10|2452.34|2443.64|2452.36|2443.66|2452.41|2443.71|2452.29|2443.59|20
1627751240000|2021-07-31 17:07:20|2452.34|2443.64|2452.27|2443.57|2452.38|2443.68|2452.27|2443.57|9
1627751250000|2021-07-31 17:07:30|2452.28|2443.58|2452.17|2443.47|2452.34|2443.64|2451.97|2443.27|22
1627751260000|2021-07-31 17:07:40|2452.18|2443.48|2452.15|2443.45|2452.21|2443.51|2451.92|2443.22|25
1627751270000|2021-07-31 17:07:50|2452.13|2443.43|2452.12|2443.42|2452.16|2443.46|2451.91|2443.21|30
1627751280000|2021-07-31 17:08:00|2452.07|2443.37|2452.02|2443.32|2452.09|2443.39|2451.75|2443.05|23
1627751290000|2021-07-31 17:08:10|2451.97|2443.27|2451.95|2443.25|2451.99|2443.29|2451.8|2443.1|26
1627751300000|2021-07-31 17:08:20|2451.94|2443.24|2451.55|2442.85|2451.94|2443.24|2451.41|2442.71|28
1627751310000|2021-07-31 17:08:30|2451.5|2442.8|2451.49|2442.79|2451.69|2442.99|2451.47|2442.77|30
1627751320000|2021-07-31 17:08:40|2451.46|2442.76|2450.99|2442.29|2451.5|2442.8|2450.59|2441.89|32
1627751330000|2021-07-31 17:08:50|2450.97|2442.27|2451.1|2442.4|2451.19|2442.49|2450.97|2442.27|35
1627751340000|2021-07-31 17:09:00|2451.12|2442.42|2450.76|2442.06|2451.2|2442.5|2450.52|2441.82|29
1627751350000|2021-07-31 17:09:10|2450.77|2442.07|2450.61|2441.91|2450.79|2442.09|2450.53|2441.83|12
1627751360000|2021-07-31 17:09:20|2450.63|2441.93|2450.69|2441.99|2450.69|2441.99|2450.61|2441.91|7
1627751370000|2021-07-31 17:09:30|2450.65|2441.95|2451.43|2442.73|2452.01|2443.31|2450.65|2441.95|25
1627751380000|2021-07-31 17:09:40|2451.44|2442.74|2452.14|2443.44|2452.14|2443.44|2451.44|2442.74|23
1627751390000|2021-07-31 17:09:50|2452.1|2443.4|2452.92|2444.22|2452.92|2444.22|2452.1|2443.4|25
1627751400000|2021-07-31 17:10:00|2452.85|2444.15|2452.99|2444.29|2453|2444.3|2452.45|2443.75|34
1627751410000|2021-07-31 17:10:10|2453.05|2444.35|2452.84|2444.14|2453.2|2444.5|2452.59|2443.89|34
1627751420000|2021-07-31 17:10:20|2452.87|2444.17|2451.13|2442.43|2452.97|2444.27|2451.1|2442.4|28
1627751430000|2021-07-31 17:10:30|2451.14|2442.44|2450.91|2442.21|2451.15|2442.45|2450.91|2442.21|23
1627751440000|2021-07-31 17:10:40|2450.97|2442.27|2450.96|2442.26|2451.04|2442.34|2450.89|2442.19|18
1627751450000|2021-07-31 17:10:50|2450.92|2442.22|2450|2441.3|2450.92|2442.22|2449.89|2441.19|22
1627751460000|2021-07-31 17:11:00|2450.04|2441.34|2449.88|2441.18|2450.08|2441.38|2449.88|2441.18|17
1627751470000|2021-07-31 17:11:10|2449.89|2441.19|2450.12|2441.42|2450.18|2441.48|2449.89|2441.19|16
1627751480000|2021-07-31 17:11:20|2450.11|2441.41|2449.82|2441.12|2450.15|2441.45|2449.8|2441.1|18
1627751490000|2021-07-31 17:11:30|2449.8|2441.1|2450.73|2442.03|2450.79|2442.09|2449.8|2441.1|34
1627751500000|2021-07-31 17:11:40|2450.79|2442.09|2450.74|2442.04|2450.79|2442.09|2450.61|2441.91|26
1627751510000|2021-07-31 17:11:50|2450.76|2442.06|2450.69|2441.99|2450.76|2442.06|2450.63|2441.93|19
1627751520000|2021-07-31 17:12:00|2450.68|2441.98|2450.71|2442.01|2450.73|2442.03|2450.67|2441.97|12
1627751530000|2021-07-31 17:12:10|2450.7|2442|2450.73|2442.03|2450.73|2442.03|2450.59|2441.89|21
1627751540000|2021-07-31 17:12:20|2450.68|2441.98|2450.59|2441.89|2450.73|2442.03|2450.59|2441.89|14
1627751550000|2021-07-31 17:12:30|2450.6|2441.9|2450.88|2442.18|2450.88|2442.18|2450.58|2441.88|17
1627751560000|2021-07-31 17:12:40|2451.2|2442.5|2451.62|2442.92|2451.73|2443.03|2451.17|2442.47|29
1627751570000|2021-07-31 17:12:50|2451.55|2442.85|2451.5|2442.8|2451.6|2442.9|2451.5|2442.8|20
1627751580000|2021-07-31 17:13:00|2451.51|2442.81|2450.35|2441.65|2451.59|2442.89|2450.19|2441.49|29
1627751590000|2021-07-31 17:13:10|2450.37|2441.67|2450.63|2441.93|2450.68|2441.98|2450.29|2441.59|29
1627751600000|2021-07-31 17:13:20|2450.64|2441.94|2450.46|2441.76|2450.95|2442.25|2450.39|2441.69|26
1627751610000|2021-07-31 17:13:30|2450.45|2441.75|2452.23|2443.53|2452.23|2443.53|2450.36|2441.66|35
1627751620000|2021-07-31 17:13:40|2452.36|2443.66|2451.71|2443.01|2452.36|2443.66|2451.64|2442.94|33
1627751630000|2021-07-31 17:13:50|2451.68|2442.98|2451.68|2442.98|2451.78|2443.08|2451.6|2442.9|37
1627751640000|2021-07-31 17:14:00|2451.7|2443|2452.66|2443.96|2452.66|2443.96|2451.59|2442.89|28
1627751650000|2021-07-31 17:14:10|2452.65|2443.95|2452.1|2443.4|2452.68|2443.98|2451.99|2443.29|29
1627751660000|2021-07-31 17:14:20|2452.13|2443.43|2452.21|2443.51|2452.21|2443.51|2451.77|2443.07|32
1627751670000|2021-07-31 17:14:30|2452.19|2443.49|2452.38|2443.68|2452.4|2443.7|2452.12|2443.42|33
1627751680000|2021-07-31 17:14:40|2452.37|2443.67|2452.66|2443.96|2452.67|2443.97|2452.34|2443.64|21
1627751690000|2021-07-31 17:14:50|2452.64|2443.94|2453.03|2444.33|2453.17|2444.47|2452.51|2443.81|28
1627751700000|2021-07-31 17:15:00|2453.07|2444.37|2452.75|2444.05|2453.19|2444.49|2452.69|2443.99|23
1627751710000|2021-07-31 17:15:10|2452.73|2444.03|2452.43|2443.73|2452.73|2444.03|2452.42|2443.72|20
1627751720000|2021-07-31 17:15:20|2452.16|2443.46|2451.49|2442.79|2452.2|2443.5|2451.48|2442.78|23
1627751730000|2021-07-31 17:15:30|2451.51|2442.81|2451.53|2442.83|2451.65|2442.95|2451.51|2442.81|16
1627751740000|2021-07-31 17:15:40|2451.51|2442.81|2451.46|2442.76|2451.54|2442.84|2451.46|2442.76|21
1627751750000|2021-07-31 17:15:50|2451.45|2442.75|2451.01|2442.31|2451.45|2442.75|2450.97|2442.27|15
1627751760000|2021-07-31 17:16:00|2450.97|2442.27|2450.5|2441.8|2451.02|2442.32|2450.5|2441.8|7
1627751770000|2021-07-31 17:16:10|2450.56|2441.86|2450.45|2441.75|2450.57|2441.87|2450.38|2441.68|18
1627751780000|2021-07-31 17:16:20|2450.46|2441.76|2450.48|2441.78|2450.52|2441.82|2450.45|2441.75|16
1627751790000|2021-07-31 17:16:30|2450.49|2441.79|2450.55|2441.85|2450.58|2441.88|2450.48|2441.78|15
1627751800000|2021-07-31 17:16:40|2450.65|2441.95|2450.56|2441.86|2450.65|2441.95|2450.54|2441.84|8
1627751810000|2021-07-31 17:16:50|2450.54|2441.84|2450.52|2441.82|2450.54|2441.84|2450.52|2441.82|6
1627751820000|2021-07-31 17:17:00|2450.51|2441.81|2450.49|2441.79|2450.58|2441.88|2450.48|2441.78|14
1627751830000|2021-07-31 17:17:10|2450.51|2441.81|2450.69|2441.99|2450.69|2441.99|2450.48|2441.78|16
1627751840000|2021-07-31 17:17:20|2450.62|2441.92|2450|2441.3|2450.65|2441.95|2449.99|2441.29|22
1627751850000|2021-07-31 17:17:30|2450.04|2441.34|2449.94|2441.24|2450.11|2441.41|2449.94|2441.24|9
1627751860000|2021-07-31 17:17:40|2449.96|2441.26|2449.92|2441.22|2450.05|2441.35|2449.8|2441.1|23
1627751870000|2021-07-31 17:17:50|2449.88|2441.18|2449.85|2441.15|2449.89|2441.19|2449.81|2441.11|10
1627751880000|2021-07-31 17:18:00|2449.86|2441.16|2449.82|2441.12|2449.86|2441.16|2449.77|2441.07|18
1627751890000|2021-07-31 17:18:10|2449.75|2441.05|2449.32|2440.62|2449.82|2441.12|2449.02|2440.32|15
1627751900000|2021-07-31 17:18:20|2449.28|2440.58|2449.08|2440.38|2449.28|2440.58|2449.07|2440.37|5
1627751910000|2021-07-31 17:18:30|2449.09|2440.39|2449.42|2440.72|2449.69|2440.99|2449.09|2440.39|34
1627751920000|2021-07-31 17:18:40|2449.3|2440.6|2449.45|2440.75|2449.56|2440.86|2449.22|2440.52|20
1627751930000|2021-07-31 17:18:50|2449.47|2440.77|2449.44|2440.74|2449.47|2440.77|2449.25|2440.55|12
1627751940000|2021-07-31 17:19:00|2449.43|2440.73|2449.69|2440.99|2449.69|2440.99|2449.41|2440.71|15
1627751950000|2021-07-31 17:19:10|2449.66|2440.96|2449.75|2441.05|2449.78|2441.08|2449.55|2440.85|23
1627751960000|2021-07-31 17:19:20|2449.83|2441.13|2449.91|2441.21|2450.04|2441.34|2449.77|2441.07|12
1627751970000|2021-07-31 17:19:30|2449.86|2441.16|2449.8|2441.1|2449.86|2441.16|2449.75|2441.05|21
1627751980000|2021-07-31 17:19:40|2449.81|2441.11|2450.13|2441.43|2450.13|2441.43|2449.81|2441.11|6
1627751990000|2021-07-31 17:19:50|2450.08|2441.38|2450.64|2441.94|2450.97|2442.27|2450.08|2441.38|11
1627752000000|2021-07-31 17:20:00|2450.53|2441.83|2449.65|2440.95|2450.82|2442.12|2449.65|2440.95|35
1627752010000|2021-07-31 17:20:10|2449.6|2440.9|2449.35|2440.65|2449.66|2440.96|2449.26|2440.56|30
1627752020000|2021-07-31 17:20:20|2449.36|2440.66|2449.44|2440.74|2449.5|2440.8|2449.25|2440.55|26
1627752030000|2021-07-31 17:20:30|2449.48|2440.78|2448.68|2439.98|2449.58|2440.88|2448.68|2439.98|26
1627752040000|2021-07-31 17:20:40|2448.61|2439.91|2448.53|2439.83|2448.61|2439.91|2448.33|2439.63|24
1627752050000|2021-07-31 17:20:50|2448.55|2439.85|2448.42|2439.72|2448.55|2439.85|2448.42|2439.72|13
1627752060000|2021-07-31 17:21:00|2448.41|2439.71|2448.34|2439.64|2448.42|2439.72|2448.27|2439.57|12
1627752070000|2021-07-31 17:21:10|2448.41|2439.71|2448.34|2439.64|2448.41|2439.71|2448.33|2439.63|8
1627752080000|2021-07-31 17:21:20|2448.28|2439.58|2448.08|2439.38|2448.28|2439.58|2448.04|2439.34|10
1627752090000|2021-07-31 17:21:30|2448.11|2439.41|2447.22|2438.52|2448.17|2439.47|2446.94|2438.24|25
1627752100000|2021-07-31 17:21:40|2447.19|2438.49|2446.78|2438.08|2447.27|2438.57|2446.78|2438.08|28
1627752110000|2021-07-31 17:21:50|2446.79|2438.09|2446.71|2438.01|2446.95|2438.25|2446.71|2438.01|25
1627752120000|2021-07-31 17:22:00|2446.73|2438.03|2446.72|2438.02|2446.77|2438.07|2446.72|2438.02|7
1627752130000|2021-07-31 17:22:10|2446.71|2438.01|2447.22|2438.52|2447.45|2438.75|2446.64|2437.94|24
1627752140000|2021-07-31 17:22:20|2447.18|2438.48|2446.75|2438.05|2447.18|2438.48|2446.74|2438.04|23
1627752150000|2021-07-31 17:22:30|2446.77|2438.07|2446.73|2438.03|2446.82|2438.12|2446.64|2437.94|21
1627752160000|2021-07-31 17:22:40|2446.69|2437.99|2447.12|2438.42|2447.17|2438.47|2446.69|2437.99|32
1627752170000|2021-07-31 17:22:50|2447.17|2438.47|2447.54|2438.84|2447.57|2438.87|2447.1|2438.4|27
1627752180000|2021-07-31 17:23:00|2447.6|2438.9|2447.38|2438.68|2447.61|2438.91|2447.28|2438.58|13
1627752190000|2021-07-31 17:23:10|2447.4|2438.7|2447.52|2438.82|2447.65|2438.95|2447.4|2438.7|8
1627752200000|2021-07-31 17:23:20|2447.5|2438.8|2447.57|2438.87|2447.65|2438.95|2447.41|2438.71|11
1627752210000|2021-07-31 17:23:30|2447.58|2438.88|2447.85|2439.15|2447.85|2439.15|2447.53|2438.83|16
1627752220000|2021-07-31 17:23:40|2447.82|2439.12|2447.82|2439.12|2447.85|2439.15|2447.8|2439.1|7
1627752230000|2021-07-31 17:23:50|2447.86|2439.16|2447.89|2439.19|2447.91|2439.21|2447.83|2439.13|17
1627752240000|2021-07-31 17:24:00|2447.85|2439.15|2447.73|2439.03|2447.88|2439.18|2447.7|2439|23
1627752250000|2021-07-31 17:24:10|2447.74|2439.04|2447.83|2439.13|2447.84|2439.14|2447.74|2439.04|14
1627752260000|2021-07-31 17:24:20|2447.84|2439.14|2447.85|2439.15|2447.85|2439.15|2447.8|2439.1|13
1627752270000|2021-07-31 17:24:30|2447.87|2439.17|2447.84|2439.14|2447.95|2439.25|2447.83|2439.13|18
1627752280000|2021-07-31 17:24:40|2447.87|2439.17|2447.71|2439.01|2447.89|2439.19|2447.67|2438.97|11
1627752290000|2021-07-31 17:24:50|2447.74|2439.04|2447.71|2439.01|2447.83|2439.13|2447.7|2439|13
1627752300000|2021-07-31 17:25:00|2447.77|2439.07|2446.78|2438.08|2447.77|2439.07|2446.77|2438.07|34
1627752310000|2021-07-31 17:25:10|2446.91|2438.21|2446.74|2438.04|2446.92|2438.22|2446.47|2437.77|33
1627752320000|2021-07-31 17:25:20|2446.7|2438|2446.62|2437.92|2446.74|2438.04|2446.59|2437.89|26
1627752330000|2021-07-31 17:25:30|2446.66|2437.96|2446.69|2437.99|2446.8|2438.1|2446.6|2437.9|30
1627752340000|2021-07-31 17:25:40|2446.7|2438|2446.76|2438.06|2447.09|2438.39|2446.49|2437.79|30
1627752350000|2021-07-31 17:25:50|2446.84|2438.14|2446.98|2438.28|2446.98|2438.28|2446.82|2438.12|27
1627752360000|2021-07-31 17:26:00|2446.95|2438.25|2446.88|2438.18|2446.95|2438.25|2446.72|2438.02|30
1627752370000|2021-07-31 17:26:10|2446.87|2438.17|2446.85|2438.15|2446.92|2438.22|2446.74|2438.04|34
1627752380000|2021-07-31 17:26:20|2446.86|2438.16|2446.73|2438.03|2446.87|2438.17|2446.7|2438|21
1627752390000|2021-07-31 17:26:30|2446.78|2438.08|2446.94|2438.24|2446.95|2438.25|2446.78|2438.08|14
1627752400000|2021-07-31 17:26:40|2446.97|2438.27|2446.98|2438.28|2446.98|2438.28|2446.92|2438.22|10
1627752410000|2021-07-31 17:26:50|2447|2438.3|2447.48|2438.78|2447.48|2438.78|2446.89|2438.19|28
1627752420000|2021-07-31 17:27:00|2447.47|2438.77|2446.74|2438.04|2447.52|2438.82|2446.71|2438.01|31
1627752430000|2021-07-31 17:27:10|2446.76|2438.06|2446.53|2437.83|2446.76|2438.06|2446.53|2437.83|30
1627752440000|2021-07-31 17:27:20|2446.67|2437.97|2446.68|2437.98|2446.74|2438.04|2446.53|2437.83|21
1627752450000|2021-07-31 17:27:30|2446.64|2437.94|2445.62|2436.92|2446.67|2437.97|2445.62|2436.92|30
1627752460000|2021-07-31 17:27:40|2445.64|2436.94|2446.3|2437.6|2446.32|2437.62|2445.57|2436.87|24
1627752470000|2021-07-31 17:27:50|2446.39|2437.69|2446.74|2438.04|2446.91|2438.21|2446.37|2437.67|22
1627752480000|2021-07-31 17:28:00|2446.75|2438.05|2447.55|2438.85|2447.55|2438.85|2446.66|2437.96|21
1627752490000|2021-07-31 17:28:10|2447.51|2438.81|2447.5|2438.8|2447.51|2438.81|2447.27|2438.57|27
1627752500000|2021-07-31 17:28:20|2447.52|2438.82|2447.5|2438.8|2447.55|2438.85|2447.43|2438.73|29
1627752510000|2021-07-31 17:28:30|2447.47|2438.77|2447.85|2439.15|2447.85|2439.15|2447.47|2438.77|25
1627752520000|2021-07-31 17:28:40|2447.89|2439.19|2448.23|2439.53|2448.45|2439.75|2447.75|2439.05|27
1627752530000|2021-07-31 17:28:50|2448.24|2439.54|2448.27|2439.57|2448.5|2439.8|2448.18|2439.48|33
1627752540000|2021-07-31 17:29:00|2448.25|2439.55|2448.33|2439.63|2448.35|2439.65|2448.17|2439.47|24
1627752550000|2021-07-31 17:29:10|2448.27|2439.57|2448.18|2439.48|2448.44|2439.74|2448.13|2439.43|37
1627752560000|2021-07-31 17:29:20|2448.07|2439.37|2448.36|2439.66|2448.36|2439.66|2448.07|2439.37|27
1627752570000|2021-07-31 17:29:30|2448.35|2439.65|2448.28|2439.58|2448.36|2439.66|2448.22|2439.52|19
1627752580000|2021-07-31 17:29:40|2448.32|2439.62|2449|2440.3|2449.37|2440.67|2448.26|2439.56|31
1627752590000|2021-07-31 17:29:50|2449.01|2440.31|2448.89|2440.19|2449.16|2440.46|2448.89|2440.19|28
1627752600000|2021-07-31 17:30:00|2448.99|2440.29|2449.05|2440.35|2449.09|2440.39|2448.63|2439.93|35
1627752610000|2021-07-31 17:30:10|2449.09|2440.39|2449.5|2440.8|2449.58|2440.88|2449.09|2440.39|24
1627752620000|2021-07-31 17:30:20|2449.52|2440.82|2449.79|2441.09|2449.84|2441.14|2449.43|2440.73|20
1627752630000|2021-07-31 17:30:30|2449.82|2441.12|2449.69|2440.99|2449.85|2441.15|2449.68|2440.98|33
1627752640000|2021-07-31 17:30:40|2449.62|2440.92|2451.55|2442.85|2451.97|2443.27|2449.62|2440.92|33
1627752650000|2021-07-31 17:30:50|2451.63|2442.93|2451.44|2442.74|2451.63|2442.93|2451.14|2442.44|32
1627752660000|2021-07-31 17:31:00|2451.49|2442.79|2451.25|2442.55|2451.53|2442.83|2450.54|2441.84|37
1627752670000|2021-07-31 17:31:10|2451.28|2442.58|2451.12|2442.42|2451.34|2442.64|2451.1|2442.4|24
1627752680000|2021-07-31 17:31:20|2451.14|2442.44|2451|2442.3|2451.22|2442.52|2450.99|2442.29|32
1627752690000|2021-07-31 17:31:30|2451.07|2442.37|2451.86|2443.16|2452.29|2443.59|2451.07|2442.37|31
1627752700000|2021-07-31 17:31:40|2451.81|2443.11|2451.64|2442.94|2451.92|2443.22|2451.52|2442.82|34
1627752710000|2021-07-31 17:31:50|2451.59|2442.89|2451.28|2442.58|2451.84|2443.14|2451.24|2442.54|34
1627752720000|2021-07-31 17:32:00|2451.14|2442.44|2449.86|2441.16|2451.14|2442.44|2449.69|2440.99|35
1627752730000|2021-07-31 17:32:10|2449.79|2441.09|2449.34|2440.64|2449.82|2441.12|2449.34|2440.64|26
1627752740000|2021-07-31 17:32:20|2449.2|2440.5|2449.47|2440.77|2449.63|2440.93|2449.2|2440.5|29
1627752750000|2021-07-31 17:32:30|2449.43|2440.73|2448.57|2439.87|2449.47|2440.77|2448.51|2439.81|30
1627752760000|2021-07-31 17:32:40|2448.48|2439.78|2448.08|2439.38|2448.54|2439.84|2447.84|2439.14|29
1627752770000|2021-07-31 17:32:50|2447.98|2439.28|2446.7|2438|2448.08|2439.38|2446.7|2438|31
1627752780000|2021-07-31 17:33:00|2446.86|2438.16|2446.99|2438.29|2446.99|2438.29|2446.47|2437.77|37
1627752790000|2021-07-31 17:33:10|2447.19|2438.49|2447.05|2438.35|2447.44|2438.74|2446.78|2438.08|34
1627752800000|2021-07-31 17:33:20|2447.09|2438.39|2446.86|2438.16|2447.19|2438.49|2446.84|2438.14|31
1627752810000|2021-07-31 17:33:30|2446.88|2438.18|2446.93|2438.23|2447.09|2438.39|2446.88|2438.18|29
1627752820000|2021-07-31 17:33:40|2446.99|2438.29|2446.96|2438.26|2447.17|2438.47|2446.91|2438.21|25
1627752830000|2021-07-31 17:33:50|2447.03|2438.33|2446.89|2438.19|2447.04|2438.34|2446.81|2438.11|25
1627752840000|2021-07-31 17:34:00|2446.82|2438.12|2446.65|2437.95|2446.89|2438.19|2446.45|2437.75|26
1627752850000|2021-07-31 17:34:10|2446.52|2437.82|2446.43|2437.73|2446.69|2437.99|2446.19|2437.49|30
1627752860000|2021-07-31 17:34:20|2446.64|2437.94|2446.39|2437.69|2446.74|2438.04|2446.38|2437.68|20
1627752870000|2021-07-31 17:34:30|2446.36|2437.66|2445.92|2437.22|2446.36|2437.66|2445.8|2437.1|30
1627752880000|2021-07-31 17:34:40|2445.89|2437.19|2445.74|2437.04|2445.89|2437.19|2445.63|2436.93|18
1627752890000|2021-07-31 17:34:50|2445.84|2437.14|2446.11|2437.41|2446.11|2437.41|2445.84|2437.14|27
1627752900000|2021-07-31 17:35:00|2446.05|2437.35|2445.67|2436.97|2446.1|2437.4|2445.67|2436.97|32
1627752910000|2021-07-31 17:35:10|2445.68|2436.98|2445.65|2436.95|2445.68|2436.98|2445.53|2436.83|24
1627752920000|2021-07-31 17:35:20|2445.61|2436.91|2445.42|2436.72|2445.67|2436.97|2445.09|2436.39|23
1627752930000|2021-07-31 17:35:30|2445.36|2436.66|2445.02|2436.32|2445.59|2436.89|2444.9|2436.2|31
1627752940000|2021-07-31 17:35:40|2445.03|2436.33|2445.62|2436.92|2445.71|2437.01|2444.99|2436.29|30
1627752950000|2021-07-31 17:35:50|2445.63|2436.93|2444.8|2436.1|2445.67|2436.97|2444.24|2435.54|35
1627752960000|2021-07-31 17:36:00|2444.83|2436.13|2444.77|2436.07|2445.59|2436.89|2444.64|2435.94|37
1627752970000|2021-07-31 17:36:10|2444.8|2436.1|2444.26|2435.56|2444.83|2436.13|2443.93|2435.23|30
1627752980000|2021-07-31 17:36:20|2444.23|2435.53|2442.4|2433.7|2444.23|2435.53|2442.39|2433.69|36
1627752990000|2021-07-31 17:36:30|2442.52|2433.82|2441.71|2433.01|2442.52|2433.82|2440.98|2432.28|35
1627753000000|2021-07-31 17:36:40|2441.21|2432.51|2440.77|2432.07|2441.24|2432.54|2440.54|2431.84|36
1627753010000|2021-07-31 17:36:50|2440.79|2432.09|2441.55|2432.85|2441.55|2432.85|2440.78|2432.08|35
1627753020000|2021-07-31 17:37:00|2441.49|2432.79|2441.43|2432.73|2441.56|2432.86|2440.92|2432.22|29
1627753030000|2021-07-31 17:37:10|2441.45|2432.75|2442.4|2433.7|2442.77|2434.07|2441.41|2432.71|32
1627753040000|2021-07-31 17:37:20|2442.78|2434.08|2445.24|2436.54|2445.77|2437.07|2442.74|2434.04|36
1627753050000|2021-07-31 17:37:30|2445.2|2436.5|2444.11|2435.41|2445.69|2436.99|2443.78|2435.08|39
1627753060000|2021-07-31 17:37:40|2444.22|2435.52|2444.56|2435.86|2444.6|2435.9|2444.07|2435.37|33
1627753070000|2021-07-31 17:37:50|2444.51|2435.81|2445.36|2436.66|2445.37|2436.67|2444.51|2435.81|24
1627753080000|2021-07-31 17:38:00|2445.35|2436.65|2445.49|2436.79|2445.54|2436.84|2445.28|2436.58|24
1627753090000|2021-07-31 17:38:10|2445.71|2437.01|2446.52|2437.82|2446.53|2437.83|2445.56|2436.86|18
1627753100000|2021-07-31 17:38:20|2446.54|2437.84|2446.56|2437.86|2446.68|2437.98|2446.43|2437.73|32
1627753110000|2021-07-31 17:38:30|2446.59|2437.89|2446.48|2437.78|2446.62|2437.92|2446.48|2437.78|25
1627753120000|2021-07-31 17:38:40|2446.47|2437.77|2447.97|2439.27|2447.97|2439.27|2446.43|2437.73|31
1627753130000|2021-07-31 17:38:50|2447.56|2438.86|2447.77|2439.07|2447.82|2439.12|2446.89|2438.19|35
1627753140000|2021-07-31 17:39:00|2447.72|2439.02|2447.82|2439.12|2447.94|2439.24|2447.65|2438.95|27
1627753150000|2021-07-31 17:39:10|2447.81|2439.11|2448.07|2439.37|2448.15|2439.45|2447.78|2439.08|33
1627753160000|2021-07-31 17:39:20|2448.11|2439.41|2447.7|2439|2448.54|2439.84|2447.7|2439|33
1627753170000|2021-07-31 17:39:30|2447.74|2439.04|2447.83|2439.13|2448.48|2439.78|2447.62|2438.92|38
1627753180000|2021-07-31 17:39:40|2447.82|2439.12|2447.72|2439.02|2447.91|2439.21|2447.72|2439.02|33
1627753190000|2021-07-31 17:39:50|2447.81|2439.11|2447.86|2439.16|2447.92|2439.22|2447.77|2439.07|20
1627753200000|2021-07-31 17:40:00|2447.9|2439.2|2448.32|2439.62|2448.45|2439.75|2447.84|2439.14|28
1627753210000|2021-07-31 17:40:10|2448.33|2439.63|2447.94|2439.24|2448.33|2439.63|2447.8|2439.1|26
1627753220000|2021-07-31 17:40:20|2447.99|2439.29|2448.04|2439.34|2448.04|2439.34|2447.94|2439.24|8
1627753230000|2021-07-31 17:40:30|2448.01|2439.31|2448.1|2439.4|2448.16|2439.46|2447.95|2439.25|14
1627753240000|2021-07-31 17:40:40|2448.19|2439.49|2448.08|2439.38|2448.2|2439.5|2448.03|2439.33|18
1627753250000|2021-07-31 17:40:50|2448.17|2439.47|2448.08|2439.38|2448.2|2439.5|2448.08|2439.38|17
1627753260000|2021-07-31 17:41:00|2448.09|2439.39|2448.22|2439.52|2448.29|2439.59|2448.09|2439.39|11
1627753270000|2021-07-31 17:41:10|2448.24|2439.54|2448.28|2439.58|2448.32|2439.62|2448.18|2439.48|28
1627753280000|2021-07-31 17:41:20|2448.29|2439.59|2448.29|2439.59|2448.34|2439.64|2448.21|2439.51|20
1627753290000|2021-07-31 17:41:30|2448.21|2439.51|2448.22|2439.52|2448.36|2439.66|2448.21|2439.51|18
1627753300000|2021-07-31 17:41:40|2448.24|2439.54|2448.29|2439.59|2448.85|2440.15|2448.23|2439.53|34
1627753310000|2021-07-31 17:41:50|2448.31|2439.61|2448.31|2439.61|2448.36|2439.66|2448.24|2439.54|25
1627753320000|2021-07-31 17:42:00|2448.27|2439.57|2448.32|2439.62|2448.33|2439.63|2448.22|2439.52|31
1627753330000|2021-07-31 17:42:10|2448.31|2439.61|2448.32|2439.62|2448.38|2439.68|2448.1|2439.4|30
1627753340000|2021-07-31 17:42:20|2448.33|2439.63|2448.05|2439.35|2448.39|2439.69|2448.05|2439.35|31
1627753350000|2021-07-31 17:42:30|2448.02|2439.32|2448.36|2439.66|2448.37|2439.67|2448.02|2439.32|22
1627753360000|2021-07-31 17:42:40|2448.33|2439.63|2448.33|2439.63|2448.36|2439.66|2448.2|2439.5|18
1627753370000|2021-07-31 17:42:50|2448.31|2439.61|2448.36|2439.66|2448.36|2439.66|2448.31|2439.61|15
1627753380000|2021-07-31 17:43:00|2448.35|2439.65|2448.7|2440|2448.7|2440|2448.33|2439.63|10
1627753390000|2021-07-31 17:43:10|2448.86|2440.16|2448.92|2440.22|2448.99|2440.29|2448.86|2440.16|23
1627753400000|2021-07-31 17:43:20|2448.89|2440.19|2448.91|2440.21|2448.95|2440.25|2448.88|2440.18|17
1627753410000|2021-07-31 17:43:30|2448.94|2440.24|2449.25|2440.55|2449.35|2440.65|2448.89|2440.19|24
1627753420000|2021-07-31 17:43:40|2449.26|2440.56|2449.99|2441.29|2449.99|2441.29|2449.07|2440.37|32
1627753430000|2021-07-31 17:43:50|2450.07|2441.37|2450.03|2441.33|2450.16|2441.46|2449.96|2441.26|17
1627753440000|2021-07-31 17:44:00|2449.96|2441.26|2450.46|2441.76|2450.63|2441.93|2449.95|2441.25|12
1627753450000|2021-07-31 17:44:10|2450.45|2441.75|2451.17|2442.47|2451.3|2442.6|2450.21|2441.51|31
1627753460000|2021-07-31 17:44:20|2451.18|2442.48|2450.76|2442.06|2451.29|2442.59|2450.66|2441.96|28
1627753470000|2021-07-31 17:44:30|2450.74|2442.04|2450.92|2442.22|2451.21|2442.51|2450.66|2441.96|27
1627753480000|2021-07-31 17:44:40|2450.95|2442.25|2451.56|2442.86|2451.62|2442.92|2450.95|2442.25|23
1627753490000|2021-07-31 17:44:50|2451.55|2442.85|2451.78|2443.08|2451.78|2443.08|2451.55|2442.85|19
1627753500000|2021-07-31 17:45:00|2451.96|2443.26|2452.24|2443.54|2452.32|2443.62|2451.7|2443|36
1627753510000|2021-07-31 17:45:10|2452.19|2443.49|2452.04|2443.34|2452.31|2443.61|2451.76|2443.06|36
1627753520000|2021-07-31 17:45:20|2452.12|2443.42|2451.98|2443.28|2452.12|2443.42|2451.98|2443.28|26
1627753530000|2021-07-31 17:45:30|2452|2443.3|2450.56|2441.86|2452|2443.3|2450.31|2441.61|34
1627753540000|2021-07-31 17:45:40|2450.51|2441.81|2450.55|2441.85|2450.55|2441.85|2450.13|2441.43|35
1627753550000|2021-07-31 17:45:50|2450.52|2441.82|2449.86|2441.16|2450.69|2441.99|2449.82|2441.12|31
1627753560000|2021-07-31 17:46:00|2449.78|2441.08|2446.8|2438.1|2449.83|2441.13|2446.78|2438.08|39
1627753570000|2021-07-31 17:46:10|2446.71|2438.01|2448.53|2439.83|2448.53|2439.83|2446.71|2438.01|30
1627753580000|2021-07-31 17:46:20|2448.92|2440.22|2448.14|2439.44|2448.92|2440.22|2447.77|2439.07|37
1627753590000|2021-07-31 17:46:30|2448.07|2439.37|2447.7|2439|2448.11|2439.41|2447.63|2438.93|36
1627753600000|2021-07-31 17:46:40|2447.64|2438.94|2447.75|2439.05|2447.76|2439.06|2446.85|2438.15|37
1627753610000|2021-07-31 17:46:50|2447.72|2439.02|2447.84|2439.14|2447.92|2439.22|2447.01|2438.31|33
1627753620000|2021-07-31 17:47:00|2447.83|2439.13|2447.76|2439.06|2447.88|2439.18|2447.48|2438.78|37
1627753630000|2021-07-31 17:47:10|2447.7|2439|2447.7|2439|2447.79|2439.09|2447.52|2438.82|29
1627753640000|2021-07-31 17:47:20|2447.74|2439.04|2447.57|2438.87|2447.75|2439.05|2447.57|2438.87|22
1627753650000|2021-07-31 17:47:30|2447.63|2438.93|2446.65|2437.95|2447.64|2438.94|2446.54|2437.84|33
1627753660000|2021-07-31 17:47:40|2446.74|2438.04|2446.74|2438.04|2446.93|2438.23|2446.67|2437.97|18
1627753670000|2021-07-31 17:47:50|2446.81|2438.11|2446.86|2438.16|2446.87|2438.17|2446.69|2437.99|14
1627753680000|2021-07-31 17:48:00|2446.92|2438.22|2446.88|2438.18|2446.93|2438.23|2446.79|2438.09|19
1627753690000|2021-07-31 17:48:10|2446.87|2438.17|2446.83|2438.13|2447.81|2439.11|2446.78|2438.08|24
1627753700000|2021-07-31 17:48:20|2446.9|2438.2|2446.63|2437.93|2446.97|2438.27|2446.36|2437.66|23
1627753710000|2021-07-31 17:48:30|2446.65|2437.95|2445.62|2436.92|2446.65|2437.95|2445.59|2436.89|24
1627753720000|2021-07-31 17:48:40|2445.58|2436.88|2445.16|2436.46|2445.64|2436.94|2445.14|2436.44|34
1627753730000|2021-07-31 17:48:50|2445.07|2436.37|2446.2|2437.5|2446.2|2437.5|2445.07|2436.37|24
1627753740000|2021-07-31 17:49:00|2446.19|2437.49|2445.96|2437.26|2446.19|2437.49|2445.95|2437.25|8
1627753750000|2021-07-31 17:49:10|2446.01|2437.31|2446.17|2437.47|2446.17|2437.47|2446|2437.3|13
1627753760000|2021-07-31 17:49:20|2446.12|2437.42|2446.18|2437.48|2446.22|2437.52|2446.05|2437.35|19
1627753770000|2021-07-31 17:49:30|2446.16|2437.46|2445.67|2436.97|2446.16|2437.46|2445.5|2436.8|22
1627753780000|2021-07-31 17:49:40|2445.62|2436.92|2445.2|2436.5|2445.85|2437.15|2445.19|2436.49|32
1627753790000|2021-07-31 17:49:50|2445.32|2436.62|2445.29|2436.59|2445.57|2436.87|2445.25|2436.55|29
1627753800000|2021-07-31 17:50:00|2445.18|2436.48|2444.65|2435.95|2445.21|2436.51|2444.64|2435.94|29
1627753810000|2021-07-31 17:50:10|2444.69|2435.99|2444.89|2436.19|2444.9|2436.2|2444.68|2435.98|32
1627753820000|2021-07-31 17:50:20|2444.9|2436.2|2444.41|2435.71|2444.9|2436.2|2444.36|2435.66|30
1627753830000|2021-07-31 17:50:30|2444.4|2435.7|2444.07|2435.37|2444.4|2435.7|2444|2435.3|29
1627753840000|2021-07-31 17:50:40|2444.1|2435.4|2443.33|2434.63|2444.14|2435.44|2443.28|2434.58|23
1627753850000|2021-07-31 17:50:50|2443.47|2434.77|2443.22|2434.52|2443.47|2434.77|2443.11|2434.41|22
1627753860000|2021-07-31 17:51:00|2443.23|2434.53|2443.19|2434.49|2443.67|2434.97|2442.9|2434.2|33
1627753870000|2021-07-31 17:51:10|2443.15|2434.45|2444.38|2435.68|2444.38|2435.68|2442.94|2434.24|35
1627753880000|2021-07-31 17:51:20|2444.35|2435.65|2444.59|2435.89|2444.63|2435.93|2444.16|2435.46|31
1627753890000|2021-07-31 17:51:30|2444.56|2435.86|2444.74|2436.04|2444.75|2436.05|2444.51|2435.81|30
1627753900000|2021-07-31 17:51:40|2444.77|2436.07|2443.73|2435.03|2444.77|2436.07|2443.59|2434.89|33
1627753910000|2021-07-31 17:51:50|2443.79|2435.09|2444.37|2435.67|2444.45|2435.75|2443.76|2435.06|35
1627753920000|2021-07-31 17:52:00|2444.4|2435.7|2444.33|2435.63|2444.44|2435.74|2444.33|2435.63|28
1627753930000|2021-07-31 17:52:10|2444.34|2435.64|2446.44|2437.74|2446.75|2438.05|2444.26|2435.56|37
1627753940000|2021-07-31 17:52:20|2446.62|2437.92|2446.51|2437.81|2446.71|2438.01|2446.45|2437.75|29
1627753950000|2021-07-31 17:52:30|2446.48|2437.78|2446.68|2437.98|2446.77|2438.07|2446.36|2437.66|33
1627753960000|2021-07-31 17:52:40|2446.65|2437.95|2445.72|2437.02|2446.71|2438.01|2445.59|2436.89|30
1627753970000|2021-07-31 17:52:50|2445.69|2436.99|2445.04|2436.34|2445.69|2436.99|2444.97|2436.27|35
1627753980000|2021-07-31 17:53:00|2445.07|2436.37|2445|2436.3|2445.09|2436.39|2444.86|2436.16|31
1627753990000|2021-07-31 17:53:10|2445.01|2436.31|2444.6|2435.9|2445.02|2436.32|2444.44|2435.74|30
1627754000000|2021-07-31 17:53:20|2444.59|2435.89|2443.19|2434.49|2444.6|2435.9|2443.14|2434.44|37
1627754010000|2021-07-31 17:53:30|2443.16|2434.46|2443.72|2435.02|2443.74|2435.04|2443.06|2434.36|32
1627754020000|2021-07-31 17:53:40|2443.71|2435.01|2443.74|2435.04|2443.74|2435.04|2443.57|2434.87|30
1627754030000|2021-07-31 17:53:50|2443.73|2435.03|2443.83|2435.13|2443.86|2435.16|2443.55|2434.85|36
1627754040000|2021-07-31 17:54:00|2443.82|2435.12|2443.6|2434.9|2443.82|2435.12|2443.33|2434.63|25
1627754050000|2021-07-31 17:54:10|2443.55|2434.85|2444.8|2436.1|2444.83|2436.13|2443.34|2434.64|36
1627754060000|2021-07-31 17:54:20|2444.77|2436.07|2444.53|2435.83|2444.81|2436.11|2444.47|2435.77|35
1627754070000|2021-07-31 17:54:30|2444.56|2435.86|2444.76|2436.06|2444.77|2436.07|2444.52|2435.82|30
1627754080000|2021-07-31 17:54:40|2444.79|2436.09|2444.88|2436.18|2444.91|2436.21|2444.67|2435.97|29
1627754090000|2021-07-31 17:54:50|2445.18|2436.48|2445.43|2436.73|2445.75|2437.05|2445.18|2436.48|36
1627754100000|2021-07-31 17:55:00|2445.39|2436.69|2445.54|2436.84|2445.62|2436.92|2445.32|2436.62|32
1627754110000|2021-07-31 17:55:10|2445.52|2436.82|2445.68|2436.98|2445.85|2437.15|2445.49|2436.79|23
1627754120000|2021-07-31 17:55:20|2445.67|2436.97|2445.84|2437.14|2445.88|2437.18|2445.57|2436.87|28
1627754130000|2021-07-31 17:55:30|2445.85|2437.15|2445.31|2436.61|2446.16|2437.46|2445.31|2436.61|22
1627754140000|2021-07-31 17:55:40|2445.24|2436.54|2445.41|2436.71|2445.55|2436.85|2445.24|2436.54|33
1627754150000|2021-07-31 17:55:50|2445.36|2436.66|2445.3|2436.6|2445.42|2436.72|2445.21|2436.51|33
1627754160000|2021-07-31 17:56:00|2445.34|2436.64|2444.65|2435.95|2445.34|2436.64|2444.57|2435.87|34
1627754170000|2021-07-31 17:56:10|2444.66|2435.96|2444.55|2435.85|2444.69|2435.99|2444.38|2435.68|31
1627754180000|2021-07-31 17:56:20|2444.5|2435.8|2444.39|2435.69|2444.5|2435.8|2444.36|2435.66|24
1627754190000|2021-07-31 17:56:30|2444.4|2435.7|2444.49|2435.79|2444.49|2435.79|2444.37|2435.67|28
1627754200000|2021-07-31 17:56:40|2444.51|2435.81|2444.36|2435.66|2444.6|2435.9|2444.35|2435.65|31
1627754210000|2021-07-31 17:56:50|2444.37|2435.67|2444.27|2435.57|2444.41|2435.71|2444.21|2435.51|21
1627754220000|2021-07-31 17:57:00|2444.28|2435.58|2444.23|2435.53|2444.36|2435.66|2444.14|2435.44|30
1627754230000|2021-07-31 17:57:10|2444.3|2435.6|2444.35|2435.65|2444.49|2435.79|2444.29|2435.59|27
1627754240000|2021-07-31 17:57:20|2444.36|2435.66|2445.23|2436.53|2445.23|2436.53|2444.31|2435.61|34
1627754250000|2021-07-31 17:57:30|2445.24|2436.54|2445.41|2436.71|2445.45|2436.75|2445.17|2436.47|24
1627754260000|2021-07-31 17:57:40|2445.4|2436.7|2445.11|2436.41|2445.4|2436.7|2445.07|2436.37|24
1627754270000|2021-07-31 17:57:50|2445.12|2436.42|2445.16|2436.46|2445.16|2436.46|2445.08|2436.38|23
1627754280000|2021-07-31 17:58:00|2445.11|2436.41|2445.11|2436.41|2445.13|2436.43|2445.09|2436.39|15
1627754290000|2021-07-31 17:58:10|2445.08|2436.38|2445.2|2436.5|2445.23|2436.53|2445.08|2436.38|21
1627754300000|2021-07-31 17:58:20|2445.23|2436.53|2445.56|2436.86|2445.63|2436.93|2445.2|2436.5|18
1627754310000|2021-07-31 17:58:30|2445.59|2436.89|2445.69|2436.99|2445.74|2437.04|2445.57|2436.87|20
1627754320000|2021-07-31 17:58:40|2445.7|2437|2445.73|2437.03|2445.81|2437.11|2445.66|2436.96|21
1627754330000|2021-07-31 17:58:50|2445.74|2437.04|2445.81|2437.11|2445.84|2437.14|2445.71|2437.01|20
1627754340000|2021-07-31 17:59:00|2445.79|2437.09|2444.93|2436.23|2445.85|2437.15|2444.86|2436.16|33
1627754350000|2021-07-31 17:59:10|2444.98|2436.28|2444.66|2435.96|2444.98|2436.28|2444.65|2435.95|27
1627754360000|2021-07-31 17:59:20|2444.67|2435.97|2443.81|2435.11|2444.71|2436.01|2443.81|2435.11|22
1627754370000|2021-07-31 17:59:30|2443.91|2435.21|2443.91|2435.21|2443.95|2435.25|2443.78|2435.08|22
1627754380000|2021-07-31 17:59:40|2444.05|2435.35|2444.04|2435.34|2444.16|2435.46|2443.8|2435.1|24
1627754390000|2021-07-31 17:59:50|2444.06|2435.36|2443.96|2435.26|2444.15|2435.45|2443.95|2435.25|29
1627754400000|2021-07-31 18:00:00|2443.81|2435.11|2442.68|2433.98|2443.95|2435.25|2442.57|2433.87|38
1627754410000|2021-07-31 18:00:10|2442.67|2433.97|2443.01|2434.31|2443.01|2434.31|2442.59|2433.89|35
1627754420000|2021-07-31 18:00:20|2443.06|2434.36|2443.06|2434.36|2443.14|2434.44|2442.88|2434.18|34
1627754430000|2021-07-31 18:00:30|2443.09|2434.39|2443.17|2434.47|2443.47|2434.77|2443.01|2434.31|36
1627754440000|2021-07-31 18:00:40|2443.19|2434.49|2443.58|2434.88|2443.61|2434.91|2443.12|2434.42|36
1627754450000|2021-07-31 18:00:50|2443.55|2434.85|2442.85|2434.15|2443.81|2435.11|2442.82|2434.12|37
1627754460000|2021-07-31 18:01:00|2442.79|2434.09|2442.72|2434.02|2442.81|2434.11|2442.21|2433.51|38
1627754470000|2021-07-31 18:01:10|2442.71|2434.01|2442.85|2434.15|2442.86|2434.16|2442.69|2433.99|29
1627754480000|2021-07-31 18:01:20|2442.86|2434.16|2443.5|2434.8|2443.53|2434.83|2442.86|2434.16|33
1627754490000|2021-07-31 18:01:30|2443.53|2434.83|2443.67|2434.97|2443.83|2435.13|2443.4|2434.7|30
1627754500000|2021-07-31 18:01:40|2443.66|2434.96|2443.52|2434.82|2443.67|2434.97|2443.4|2434.7|33
1627754510000|2021-07-31 18:01:50|2443.53|2434.83|2443.75|2435.05|2443.79|2435.09|2443.45|2434.75|33
1627754520000|2021-07-31 18:02:00|2443.76|2435.06|2445.01|2436.31|2445.04|2436.34|2443.7|2435|27
1627754530000|2021-07-31 18:02:10|2445.03|2436.33|2445.48|2436.78|2445.51|2436.81|2444.98|2436.28|31
1627754540000|2021-07-31 18:02:20|2445.49|2436.79|2445.51|2436.81|2445.63|2436.93|2445.42|2436.72|29
1627754550000|2021-07-31 18:02:30|2445.47|2436.77|2445.23|2436.53|2445.62|2436.92|2445.23|2436.53|32
1627754560000|2021-07-31 18:02:40|2445.24|2436.54|2445.42|2436.72|2445.47|2436.77|2445.23|2436.53|25
1627754570000|2021-07-31 18:02:50|2445.38|2436.68|2445.5|2436.8|2445.5|2436.8|2445.21|2436.51|26
1627754580000|2021-07-31 18:03:00|2445.93|2437.23|2445.9|2437.2|2445.96|2437.26|2445.7|2437|32
1627754590000|2021-07-31 18:03:10|2445.91|2437.21|2445.85|2437.15|2445.95|2437.25|2445.82|2437.12|30
1627754600000|2021-07-31 18:03:20|2445.82|2437.12|2446.1|2437.4|2446.15|2437.45|2445.82|2437.12|35
1627754610000|2021-07-31 18:03:30|2446.11|2437.41|2446.35|2437.65|2446.39|2437.69|2446.04|2437.34|31
1627754620000|2021-07-31 18:03:40|2446.4|2437.7|2446.26|2437.56|2446.44|2437.74|2446.18|2437.48|25
1627754630000|2021-07-31 18:03:50|2446.24|2437.54|2446.5|2437.8|2446.5|2437.8|2446.22|2437.52|24
1627754640000|2021-07-31 18:04:00|2446.51|2437.81|2446.26|2437.56|2446.61|2437.91|2446.26|2437.56|22
1627754650000|2021-07-31 18:04:10|2446.27|2437.57|2445.58|2436.88|2446.3|2437.6|2445.55|2436.85|31
1627754660000|2021-07-31 18:04:20|2445.61|2436.91|2444.23|2435.53|2445.61|2436.91|2444.03|2435.33|35
1627754670000|2021-07-31 18:04:30|2444.28|2435.58|2444.33|2435.63|2444.34|2435.64|2444.17|2435.47|34
1627754680000|2021-07-31 18:04:40|2444.31|2435.61|2444.01|2435.31|2444.35|2435.65|2444|2435.3|30
1627754690000|2021-07-31 18:04:50|2444.09|2435.39|2444.08|2435.38|2444.13|2435.43|2444|2435.3|26
1627754700000|2021-07-31 18:05:00|2444.11|2435.41|2443.17|2434.47|2444.11|2435.41|2443.08|2434.38|32
1627754710000|2021-07-31 18:05:10|2443.15|2434.45|2443.39|2434.69|2443.5|2434.8|2443.08|2434.38|34
1627754720000|2021-07-31 18:05:20|2443.4|2434.7|2443.24|2434.54|2443.74|2435.04|2443.2|2434.5|30
1627754730000|2021-07-31 18:05:30|2443.34|2434.64|2444.04|2435.34|2444.05|2435.35|2443.33|2434.63|19
1627754740000|2021-07-31 18:05:40|2444.02|2435.32|2444.05|2435.35|2444.05|2435.35|2443.92|2435.22|16
1627754750000|2021-07-31 18:05:50|2444.07|2435.37|2444.44|2435.74|2444.45|2435.75|2444.07|2435.37|16
1627754760000|2021-07-31 18:06:00|2444.42|2435.72|2444.46|2435.76|2444.51|2435.81|2444.42|2435.72|21
1627754770000|2021-07-31 18:06:10|2444.43|2435.73|2443.38|2434.68|2444.47|2435.77|2443.37|2434.67|35
1627754780000|2021-07-31 18:06:20|2443.35|2434.65|2443.21|2434.51|2443.49|2434.79|2443.17|2434.47|30
1627754790000|2021-07-31 18:06:30|2443.2|2434.5|2443.26|2434.56|2443.26|2434.56|2443.15|2434.45|16
1627754800000|2021-07-31 18:06:40|2443.18|2434.48|2442.31|2433.61|2443.26|2434.56|2442.1|2433.4|27
1627754810000|2021-07-31 18:06:50|2442.32|2433.62|2443.24|2434.54|2443.32|2434.62|2442.29|2433.59|30
1627754820000|2021-07-31 18:07:00|2443.29|2434.59|2443.31|2434.61|2443.5|2434.8|2443.27|2434.57|16
1627754830000|2021-07-31 18:07:10|2443.33|2434.63|2443.5|2434.8|2443.57|2434.87|2443.33|2434.63|20
1627754840000|2021-07-31 18:07:20|2443.51|2434.81|2443.48|2434.78|2443.64|2434.94|2443.44|2434.74|21
1627754850000|2021-07-31 18:07:30|2443.55|2434.85|2443.62|2434.92|2443.8|2435.1|2443.51|2434.81|33
1627754860000|2021-07-31 18:07:40|2443.55|2434.85|2443.45|2434.75|2443.61|2434.91|2443.42|2434.72|31
1627754870000|2021-07-31 18:07:50|2443.5|2434.8|2445.24|2436.54|2445.24|2436.54|2443.45|2434.75|26
1627754880000|2021-07-31 18:08:00|2445.21|2436.51|2445.31|2436.61|2445.56|2436.86|2445.21|2436.51|36
1627754890000|2021-07-31 18:08:10|2445.33|2436.63|2445.39|2436.69|2445.67|2436.97|2445.3|2436.6|36
1627754900000|2021-07-31 18:08:20|2445.33|2436.63|2444.25|2435.55|2445.33|2436.63|2444.15|2435.45|31
1627754910000|2021-07-31 18:08:30|2444.28|2435.58|2444.37|2435.67|2444.54|2435.84|2444.21|2435.51|35
1627754920000|2021-07-31 18:08:40|2444.42|2435.72|2444.44|2435.74|2444.59|2435.89|2444.42|2435.72|28
1627754930000|2021-07-31 18:08:50|2444.46|2435.76|2444.47|2435.77|2444.51|2435.81|2444.39|2435.69|23
1627754940000|2021-07-31 18:09:00|2444.48|2435.78|2444.56|2435.86|2444.58|2435.88|2444.46|2435.76|23
1627754950000|2021-07-31 18:09:10|2444.58|2435.88|2444.65|2435.95|2444.65|2435.95|2444.48|2435.78|22
1627754960000|2021-07-31 18:09:20|2444.66|2435.96|2445.2|2436.5|2445.21|2436.51|2444.66|2435.96|24
1627754970000|2021-07-31 18:09:30|2445.17|2436.47|2445.69|2436.99|2445.69|2436.99|2445.17|2436.47|10
1627754980000|2021-07-31 18:09:40|2445.71|2437.01|2445.65|2436.95|2445.87|2437.17|2445.59|2436.89|34
1627754990000|2021-07-31 18:09:50|2445.67|2436.97|2445.58|2436.88|2445.67|2436.97|2445.33|2436.63|35
1627755000000|2021-07-31 18:10:00|2445.51|2436.81|2445.7|2437|2445.73|2437.03|2445.46|2436.76|33
1627755010000|2021-07-31 18:10:10|2445.73|2437.03|2446.27|2437.57|2446.27|2437.57|2445.66|2436.96|21
1627755020000|2021-07-31 18:10:20|2446.24|2437.54|2447.79|2439.09|2447.93|2439.23|2446.24|2437.54|35
1627755030000|2021-07-31 18:10:30|2447.63|2438.93|2447.56|2438.86|2447.94|2439.24|2447.5|2438.8|28
1627755040000|2021-07-31 18:10:40|2447.63|2438.93|2447.71|2439.01|2447.72|2439.02|2447.54|2438.84|13
1627755050000|2021-07-31 18:10:50|2447.64|2438.94|2447.45|2438.75|2447.72|2439.02|2447.45|2438.75|9
1627755060000|2021-07-31 18:11:00|2447.34|2438.64|2447.06|2438.36|2447.34|2438.64|2447|2438.3|18
1627755070000|2021-07-31 18:11:10|2447.04|2438.34|2447.45|2438.75|2447.55|2438.85|2446.99|2438.29|25
1627755080000|2021-07-31 18:11:20|2447.48|2438.78|2446.83|2438.13|2447.48|2438.78|2446.81|2438.11|26
1627755090000|2021-07-31 18:11:30|2446.81|2438.11|2446.65|2437.95|2446.92|2438.22|2446.64|2437.94|26
1627755100000|2021-07-31 18:11:40|2446.7|2438|2446.91|2438.21|2446.92|2438.22|2446.67|2437.97|15
1627755110000|2021-07-31 18:11:50|2446.92|2438.22|2446.89|2438.19|2446.95|2438.25|2446.86|2438.16|8
1627755120000|2021-07-31 18:12:00|2446.88|2438.18|2446.65|2437.95|2446.88|2438.18|2446.65|2437.95|19
1627755130000|2021-07-31 18:12:10|2446.7|2438|2447.01|2438.31|2447.07|2438.37|2446.61|2437.91|16
1627755140000|2021-07-31 18:12:20|2447|2438.3|2447.02|2438.32|2447.02|2438.32|2447|2438.3|2
1627755150000|2021-07-31 18:12:30|2447|2438.3|2447.31|2438.61|2447.31|2438.61|2447|2438.3|12
1627755160000|2021-07-31 18:12:40|2447.3|2438.6|2447.27|2438.57|2447.32|2438.62|2447.25|2438.55|23
1627755170000|2021-07-31 18:12:50|2447.31|2438.61|2447.33|2438.63|2447.52|2438.82|2447.26|2438.56|24
1627755180000|2021-07-31 18:13:00|2447.35|2438.65|2447.32|2438.62|2447.39|2438.69|2447.3|2438.6|18
1627755190000|2021-07-31 18:13:10|2447.33|2438.63|2446.89|2438.19|2447.34|2438.64|2446.77|2438.07|20
1627755200000|2021-07-31 18:13:20|2446.88|2438.18|2446.83|2438.13|2446.9|2438.2|2446.8|2438.1|7
1627755210000|2021-07-31 18:13:30|2446.82|2438.12|2446.92|2438.22|2446.92|2438.22|2446.82|2438.12|4
1627755220000|2021-07-31 18:13:40|2446.9|2438.2|2446.58|2437.88|2446.9|2438.2|2446.5|2437.8|25
1627755230000|2021-07-31 18:13:50|2446.56|2437.86|2446.64|2437.94|2446.75|2438.05|2446.53|2437.83|31
1627755240000|2021-07-31 18:14:00|2446.57|2437.87|2446.72|2438.02|2446.89|2438.19|2446.57|2437.87|25
1627755250000|2021-07-31 18:14:10|2446.59|2437.89|2447.4|2438.7|2447.41|2438.71|2446.59|2437.89|18
1627755260000|2021-07-31 18:14:20|2447.43|2438.73|2448.67|2439.97|2448.75|2440.05|2447.43|2438.73|25
1627755270000|2021-07-31 18:14:30|2448.73|2440.03|2448.68|2439.98|2448.73|2440.03|2448.58|2439.88|25
1627755280000|2021-07-31 18:14:40|2448.59|2439.89|2448.47|2439.77|2448.72|2440.02|2448.33|2439.63|31
1627755290000|2021-07-31 18:14:50|2448.4|2439.7|2448.39|2439.69|2448.54|2439.84|2448.32|2439.62|31
1627755300000|2021-07-31 18:15:00|2448.34|2439.64|2448.48|2439.78|2448.57|2439.87|2448.32|2439.62|31
1627755310000|2021-07-31 18:15:10|2448.51|2439.81|2448.5|2439.8|2448.69|2439.99|2448.36|2439.66|31
1627755320000|2021-07-31 18:15:20|2448.45|2439.75|2448.36|2439.66|2448.53|2439.83|2448.35|2439.65|28
1627755330000|2021-07-31 18:15:30|2448.46|2439.76|2448.65|2439.95|2448.7|2440|2447.54|2438.84|35
1627755340000|2021-07-31 18:15:40|2448.58|2439.88|2450.2|2441.5|2450.2|2441.5|2448.58|2439.88|28
1627755350000|2021-07-31 18:15:50|2450.13|2441.43|2449.72|2441.02|2450.19|2441.49|2449.61|2440.91|40
1627755360000|2021-07-31 18:16:00|2449.7|2441|2450.31|2441.61|2450.31|2441.61|2449.67|2440.97|34
1627755370000|2021-07-31 18:16:10|2450.27|2441.57|2450.42|2441.72|2450.42|2441.72|2450.26|2441.56|22
1627755380000|2021-07-31 18:16:20|2450.43|2441.73|2450.29|2441.59|2450.43|2441.73|2450.29|2441.59|29
1627755390000|2021-07-31 18:16:30|2450.3|2441.6|2451.79|2443.09|2451.82|2443.12|2450.3|2441.6|37
1627755400000|2021-07-31 18:16:40|2451.76|2443.06|2452.45|2443.75|2452.55|2443.85|2451.58|2442.88|32
1627755410000|2021-07-31 18:16:50|2452.33|2443.63|2452.26|2443.56|2452.42|2443.72|2452.18|2443.48|30
1627755420000|2021-07-31 18:17:00|2452.27|2443.57|2452.33|2443.63|2452.41|2443.71|2452.27|2443.57|26
1627755430000|2021-07-31 18:17:10|2452.34|2443.64|2452.51|2443.81|2452.51|2443.81|2452.34|2443.64|21
1627755440000|2021-07-31 18:17:20|2452.49|2443.79|2452.73|2444.03|2452.77|2444.07|2452.45|2443.75|26
1627755450000|2021-07-31 18:17:30|2452.74|2444.04|2452.72|2444.02|2452.82|2444.12|2452.64|2443.94|27
1627755460000|2021-07-31 18:17:40|2452.77|2444.07|2452.82|2444.12|2452.86|2444.16|2452.73|2444.03|34
1627755470000|2021-07-31 18:17:50|2452.85|2444.15|2452.4|2443.7|2452.85|2444.15|2452.16|2443.46|21
1627755480000|2021-07-31 18:18:00|2452.44|2443.74|2452.5|2443.8|2452.53|2443.83|2452.41|2443.71|19
1627755490000|2021-07-31 18:18:10|2452.56|2443.86|2452.62|2443.92|2452.64|2443.94|2452.55|2443.85|22
1627755500000|2021-07-31 18:18:20|2452.61|2443.91|2452.58|2443.88|2452.67|2443.97|2452.46|2443.76|22
1627755510000|2021-07-31 18:18:30|2452.59|2443.89|2452.37|2443.67|2452.59|2443.89|2452.27|2443.57|25
1627755520000|2021-07-31 18:18:40|2452.38|2443.68|2452.24|2443.54|2452.42|2443.72|2452.2|2443.5|29
1627755530000|2021-07-31 18:18:50|2452.25|2443.55|2451.96|2443.26|2452.31|2443.61|2451.82|2443.12|32
1627755540000|2021-07-31 18:19:00|2451.99|2443.29|2451.91|2443.21|2452.21|2443.51|2451.86|2443.16|34
1627755550000|2021-07-31 18:19:10|2451.93|2443.23|2451.81|2443.11|2451.97|2443.27|2451.75|2443.05|33
1627755560000|2021-07-31 18:19:20|2451.82|2443.12|2452.54|2443.84|2452.55|2443.85|2451.67|2442.97|33
1627755570000|2021-07-31 18:19:30|2452.56|2443.86|2453.61|2444.91|2453.61|2444.91|2452.53|2443.83|28
1627755580000|2021-07-31 18:19:40|2453.65|2444.95|2453.95|2445.25|2454.16|2445.46|2453.59|2444.89|33
1627755590000|2021-07-31 18:19:50|2453.87|2445.17|2453.51|2444.81|2453.87|2445.17|2453.37|2444.67|34
1627755600000|2021-07-31 18:20:00|2453.52|2444.82|2455.08|2446.38|2455.08|2446.38|2453.45|2444.75|35
1627755610000|2021-07-31 18:20:10|2455.09|2446.39|2456.09|2447.39|2456.1|2447.4|2455.09|2446.39|34
1627755620000|2021-07-31 18:20:20|2456.13|2447.43|2456.1|2447.4|2456.33|2447.63|2456.01|2447.31|34
1627755630000|2021-07-31 18:20:30|2455.92|2447.22|2455.84|2447.14|2455.97|2447.27|2455.69|2446.99|28
1627755640000|2021-07-31 18:20:40|2455.75|2447.05|2455.81|2447.11|2455.83|2447.13|2455.67|2446.97|21
1627755650000|2021-07-31 18:20:50|2455.83|2447.13|2456.44|2447.74|2456.52|2447.82|2455.78|2447.08|27
1627755660000|2021-07-31 18:21:00|2456.45|2447.75|2456.43|2447.73|2456.51|2447.81|2456.39|2447.69|22
1627755670000|2021-07-31 18:21:10|2456.42|2447.72|2456.44|2447.74|2456.55|2447.85|2456.27|2447.57|26
1627755680000|2021-07-31 18:21:20|2456.42|2447.72|2456.88|2448.18|2457.06|2448.36|2456.42|2447.72|26
1627755690000|2021-07-31 18:21:30|2456.86|2448.16|2456.69|2447.99|2456.86|2448.16|2456.65|2447.95|27
1627755700000|2021-07-31 18:21:40|2456.71|2448.01|2455.81|2447.11|2456.71|2448.01|2455.73|2447.03|26
1627755710000|2021-07-31 18:21:50|2455.86|2447.16|2455.68|2446.98|2456.02|2447.32|2455.52|2446.82|37
1627755720000|2021-07-31 18:22:00|2455.58|2446.88|2457.48|2448.78|2457.48|2448.78|2455.55|2446.85|35
1627755730000|2021-07-31 18:22:10|2457.49|2448.79|2457.79|2449.09|2457.82|2449.12|2457.35|2448.65|26
1627755740000|2021-07-31 18:22:20|2457.75|2449.05|2459.09|2450.39|2459.11|2450.41|2457.55|2448.85|26
1627755750000|2021-07-31 18:22:30|2459.08|2450.38|2458.42|2449.72|2459.23|2450.53|2458.42|2449.72|33
1627755760000|2021-07-31 18:22:40|2458.51|2449.81|2458.51|2449.81|2458.51|2449.81|2458.32|2449.62|31
1627755770000|2021-07-31 18:22:50|2458.53|2449.83|2458.38|2449.68|2458.53|2449.83|2458.38|2449.68|21
1627755780000|2021-07-31 18:23:00|2458.42|2449.72|2458.47|2449.77|2458.67|2449.97|2458.22|2449.52|31
1627755790000|2021-07-31 18:23:10|2458.45|2449.75|2457.05|2448.35|2458.52|2449.82|2457.05|2448.35|36
1627755800000|2021-07-31 18:23:20|2456.98|2448.28|2456.78|2448.08|2456.99|2448.29|2456.22|2447.52|37
1627755810000|2021-07-31 18:23:30|2456.81|2448.11|2457|2448.3|2457.07|2448.37|2456.79|2448.09|31
1627755820000|2021-07-31 18:23:40|2456.98|2448.28|2457.66|2448.96|2457.66|2448.96|2456.95|2448.25|33
1627755830000|2021-07-31 18:23:50|2457.72|2449.02|2457.7|2449|2457.95|2449.25|2457.62|2448.92|32
1627755840000|2021-07-31 18:24:00|2457.71|2449.01|2457.99|2449.29|2458.23|2449.53|2457.67|2448.97|26
1627755850000|2021-07-31 18:24:10|2458.28|2449.58|2458.76|2450.06|2458.8|2450.1|2458.24|2449.54|31
1627755860000|2021-07-31 18:24:20|2458.77|2450.07|2458.45|2449.75|2458.77|2450.07|2457.94|2449.24|33
1627755870000|2021-07-31 18:24:30|2458.5|2449.8|2458.85|2450.15|2458.85|2450.15|2458.47|2449.77|35
1627755880000|2021-07-31 18:24:40|2458.82|2450.12|2459.32|2450.62|2459.44|2450.74|2458.81|2450.11|32
1627755890000|2021-07-31 18:24:50|2459.18|2450.48|2458.25|2449.55|2459.18|2450.48|2458.25|2449.55|33
1627755900000|2021-07-31 18:25:00|2458.23|2449.53|2457.47|2448.77|2458.31|2449.61|2457.47|2448.77|32
1627755910000|2021-07-31 18:25:10|2457.48|2448.78|2457.39|2448.69|2457.64|2448.94|2457.02|2448.32|34
1627755920000|2021-07-31 18:25:20|2457.41|2448.71|2458.51|2449.81|2458.58|2449.88|2457.35|2448.65|34
1627755930000|2021-07-31 18:25:30|2458.5|2449.8|2458.72|2450.02|2458.75|2450.05|2458.5|2449.8|23
1627755940000|2021-07-31 18:25:40|2458.75|2450.05|2458.84|2450.14|2458.86|2450.16|2458.65|2449.95|29
1627755950000|2021-07-31 18:25:50|2458.8|2450.1|2457.85|2449.15|2458.89|2450.19|2457.56|2448.86|35
1627755960000|2021-07-31 18:26:00|2457.87|2449.17|2457.93|2449.23|2457.94|2449.24|2457.77|2449.07|19
1627755970000|2021-07-31 18:26:10|2457.88|2449.18|2457.35|2448.65|2457.94|2449.24|2457.35|2448.65|13
1627755980000|2021-07-31 18:26:20|2457.36|2448.66|2457.53|2448.83|2457.53|2448.83|2457.23|2448.53|32
1627755990000|2021-07-31 18:26:30|2457.54|2448.84|2457.66|2448.96|2457.76|2449.06|2457.49|2448.79|22
1627756000000|2021-07-31 18:26:40|2457.67|2448.97|2457.51|2448.81|2457.76|2449.06|2457.4|2448.7|22
1627756010000|2021-07-31 18:26:50|2457.52|2448.82|2457.56|2448.86|2457.56|2448.86|2457.47|2448.77|16
1627756020000|2021-07-31 18:27:00|2457.55|2448.85|2457.27|2448.57|2457.55|2448.85|2457.05|2448.35|13
1627756030000|2021-07-31 18:27:10|2457.06|2448.36|2456.79|2448.09|2457.56|2448.86|2456.79|2448.09|22
1627756040000|2021-07-31 18:27:20|2456.63|2447.93|2457.29|2448.59|2457.29|2448.59|2456.61|2447.91|31
1627756050000|2021-07-31 18:27:30|2457.23|2448.53|2458.1|2449.4|2458.13|2449.43|2457.22|2448.52|21
1627756060000|2021-07-31 18:27:40|2458.07|2449.37|2457.54|2448.84|2458.09|2449.39|2457.53|2448.83|25
1627756070000|2021-07-31 18:27:50|2457.53|2448.83|2456.46|2447.76|2457.53|2448.83|2456.26|2447.56|30
1627756080000|2021-07-31 18:28:00|2456.49|2447.79|2456.04|2447.34|2456.6|2447.9|2456.02|2447.32|32
1627756090000|2021-07-31 18:28:10|2456.06|2447.36|2456.38|2447.68|2456.45|2447.75|2455.95|2447.25|25
1627756100000|2021-07-31 18:28:20|2456.34|2447.64|2456.74|2448.04|2456.74|2448.04|2456.34|2447.64|30
1627756110000|2021-07-31 18:28:30|2456.75|2448.05|2456.1|2447.4|2456.75|2448.05|2455.75|2447.05|34
1627756120000|2021-07-31 18:28:40|2456.12|2447.42|2455.5|2446.8|2456.12|2447.42|2455.44|2446.74|38
1627756130000|2021-07-31 18:28:50|2455.53|2446.83|2456.38|2447.68|2456.38|2447.68|2455.52|2446.82|29
1627756140000|2021-07-31 18:29:00|2456.52|2447.82|2456.42|2447.72|2456.77|2448.07|2456.37|2447.67|32
1627756150000|2021-07-31 18:29:10|2456.47|2447.77|2455.32|2446.62|2456.49|2447.79|2455.12|2446.42|33
1627756160000|2021-07-31 18:29:20|2455.33|2446.63|2455.45|2446.75|2455.45|2446.75|2455.2|2446.5|29
1627756170000|2021-07-31 18:29:30|2455.43|2446.73|2455.66|2446.96|2455.71|2447.01|2455.43|2446.73|22
1627756180000|2021-07-31 18:29:40|2455.55|2446.85|2455.92|2447.22|2455.93|2447.23|2455.52|2446.82|29
1627756190000|2021-07-31 18:29:50|2455.94|2447.24|2455.6|2446.9|2456.11|2447.41|2455.48|2446.78|33
1627756200000|2021-07-31 18:30:00|2455.59|2446.89|2455.47|2446.77|2455.65|2446.95|2455.33|2446.63|34
1627756210000|2021-07-31 18:30:10|2455.49|2446.79|2455.57|2446.87|2455.62|2446.92|2455.42|2446.72|30
1627756220000|2021-07-31 18:30:20|2455.58|2446.88|2455.63|2446.93|2455.63|2446.93|2455.44|2446.74|29
1627756230000|2021-07-31 18:30:30|2455.62|2446.92|2455.32|2446.62|2455.62|2446.92|2455.32|2446.62|24
1627756240000|2021-07-31 18:30:40|2455.35|2446.65|2455.38|2446.68|2455.54|2446.84|2455.31|2446.61|18
1627756250000|2021-07-31 18:30:50|2455.51|2446.81|2455.47|2446.77|2455.59|2446.89|2455.39|2446.69|23
1627756260000|2021-07-31 18:31:00|2455.43|2446.73|2455.31|2446.61|2455.43|2446.73|2455.21|2446.51|27
1627756270000|2021-07-31 18:31:10|2455.3|2446.6|2455.13|2446.43|2455.45|2446.75|2455.1|2446.4|25
1627756280000|2021-07-31 18:31:20|2455.15|2446.45|2455.26|2446.56|2455.29|2446.59|2455.15|2446.45|17
1627756290000|2021-07-31 18:31:30|2455.25|2446.55|2455.42|2446.72|2455.53|2446.83|2455.2|2446.5|32
1627756300000|2021-07-31 18:31:40|2455.43|2446.73|2455.56|2446.86|2455.65|2446.95|2455.43|2446.73|29
1627756310000|2021-07-31 18:31:50|2455.63|2446.93|2455.33|2446.63|2455.63|2446.93|2455.26|2446.56|31
1627756320000|2021-07-31 18:32:00|2455.35|2446.65|2455.18|2446.48|2455.39|2446.69|2455.08|2446.38|32
1627756330000|2021-07-31 18:32:10|2455.26|2446.56|2456.37|2447.67|2456.37|2447.67|2455.26|2446.56|28
1627756340000|2021-07-31 18:32:20|2456.45|2447.75|2456.41|2447.71|2456.56|2447.86|2456.36|2447.66|31
1627756350000|2021-07-31 18:32:30|2456.5|2447.8|2457.8|2449.1|2457.81|2449.11|2456.39|2447.69|32
1627756360000|2021-07-31 18:32:40|2457.73|2449.03|2457.74|2449.04|2457.83|2449.13|2457.73|2449.03|29
1627756370000|2021-07-31 18:32:50|2457.72|2449.02|2457.8|2449.1|2457.85|2449.15|2457.72|2449.02|18
1627756380000|2021-07-31 18:33:00|2457.78|2449.08|2457.87|2449.17|2457.9|2449.2|2457.78|2449.08|15
1627756390000|2021-07-31 18:33:10|2457.88|2449.18|2458.07|2449.37|2458.25|2449.55|2457.87|2449.17|23
1627756400000|2021-07-31 18:33:20|2458.12|2449.42|2457.3|2448.6|2458.12|2449.42|2457.3|2448.6|26
1627756410000|2021-07-31 18:33:30|2457.33|2448.63|2457.29|2448.59|2457.33|2448.63|2457.12|2448.42|25
1627756420000|2021-07-31 18:33:40|2457.3|2448.6|2456.97|2448.27|2457.3|2448.6|2456.86|2448.16|23
1627756430000|2021-07-31 18:33:50|2456.98|2448.28|2457.58|2448.88|2457.63|2448.93|2456.98|2448.28|27
1627756440000|2021-07-31 18:34:00|2457.59|2448.89|2457.89|2449.19|2457.89|2449.19|2457.51|2448.81|26
1627756450000|2021-07-31 18:34:10|2457.9|2449.2|2457.83|2449.13|2458.58|2449.88|2457.83|2449.13|22
1627756460000|2021-07-31 18:34:20|2457.82|2449.12|2458.05|2449.35|2458.33|2449.63|2457.82|2449.12|28
1627756470000|2021-07-31 18:34:30|2458.21|2449.51|2457.1|2448.4|2458.21|2449.51|2456.97|2448.27|28
1627756480000|2021-07-31 18:34:40|2457.07|2448.37|2456.96|2448.26|2457.28|2448.58|2456.9|2448.2|34
1627756490000|2021-07-31 18:34:50|2457.02|2448.32|2457.13|2448.43|2457.13|2448.43|2457.02|2448.32|11
1627756500000|2021-07-31 18:35:00|2457.14|2448.44|2456.83|2448.13|2457.15|2448.45|2456.83|2448.13|21
1627756510000|2021-07-31 18:35:10|2456.91|2448.21|2456.37|2447.67|2456.98|2448.28|2456.33|2447.63|27
1627756520000|2021-07-31 18:35:20|2456.39|2447.69|2456.48|2447.78|2456.48|2447.78|2456.24|2447.54|21
1627756530000|2021-07-31 18:35:30|2456.47|2447.77|2457.1|2448.4|2457.17|2448.47|2456.47|2447.77|30
1627756540000|2021-07-31 18:35:40|2457.11|2448.41|2457.28|2448.58|2457.3|2448.6|2457.11|2448.41|18
1627756550000|2021-07-31 18:35:50|2457.32|2448.62|2457.29|2448.59|2457.32|2448.62|2457.18|2448.48|18
1627756560000|2021-07-31 18:36:00|2457.28|2448.58|2456.52|2447.82|2457.31|2448.61|2456.5|2447.8|26
1627756570000|2021-07-31 18:36:10|2456.57|2447.87|2456.24|2447.54|2456.63|2447.93|2456.24|2447.54|30
1627756580000|2021-07-31 18:36:20|2456.23|2447.53|2456.28|2447.58|2456.43|2447.73|2455.83|2447.13|27
1627756590000|2021-07-31 18:36:30|2456.25|2447.55|2457.24|2448.54|2457.27|2448.57|2456.25|2447.55|24
1627756600000|2021-07-31 18:36:40|2457.25|2448.55|2457.25|2448.55|2457.3|2448.6|2457.17|2448.47|13
1627756610000|2021-07-31 18:36:50|2457.28|2448.58|2457.31|2448.61|2457.35|2448.65|2457.27|2448.57|14
1627756620000|2021-07-31 18:37:00|2457.34|2448.64|2458.6|2449.9|2458.93|2450.23|2457.34|2448.64|31
1627756630000|2021-07-31 18:37:10|2458.8|2450.1|2458|2449.3|2458.92|2450.22|2458|2449.3|26
1627756640000|2021-07-31 18:37:20|2457.99|2449.29|2458.98|2450.28|2459.07|2450.37|2457.99|2449.29|29
1627756650000|2021-07-31 18:37:30|2458.97|2450.27|2459.34|2450.64|2459.4|2450.7|2458.89|2450.19|34
1627756660000|2021-07-31 18:37:40|2459.35|2450.65|2460|2451.3|2460.01|2451.31|2459.34|2450.64|23
1627756670000|2021-07-31 18:37:50|2460.08|2451.38|2460.11|2451.41|2460.19|2451.49|2460.08|2451.38|13
1627756680000|2021-07-31 18:38:00|2460.12|2451.42|2459.51|2450.81|2460.55|2451.85|2459.42|2450.72|20
1627756690000|2021-07-31 18:38:10|2459.48|2450.78|2461.49|2452.79|2461.55|2452.85|2459.48|2450.78|37
1627756700000|2021-07-31 18:38:20|2461.57|2452.87|2461.58|2452.88|2461.67|2452.97|2461.44|2452.74|35
1627756710000|2021-07-31 18:38:30|2461.56|2452.86|2462.16|2453.46|2462.16|2453.46|2461.51|2452.81|29
1627756720000|2021-07-31 18:38:40|2462.27|2453.57|2462.46|2453.76|2462.78|2454.08|2462.08|2453.38|36
1627756730000|2021-07-31 18:38:50|2462.45|2453.75|2462.01|2453.31|2462.61|2453.91|2461.94|2453.24|35
1627756740000|2021-07-31 18:39:00|2461.97|2453.27|2462.25|2453.55|2462.45|2453.75|2461.97|2453.27|28
1627756750000|2021-07-31 18:39:10|2462.18|2453.48|2461.78|2453.08|2462.18|2453.48|2461.67|2452.97|24
1627756760000|2021-07-31 18:39:20|2461.79|2453.09|2461.71|2453.01|2461.81|2453.11|2461.66|2452.96|16
1627756770000|2021-07-31 18:39:30|2461.7|2453|2461.7|2453|2461.72|2453.02|2461.7|2453|7
1627756780000|2021-07-31 18:39:40|2461.73|2453.03|2462.11|2453.41|2462.2|2453.5|2461.71|2453.01|18
1627756790000|2021-07-31 18:39:50|2462.13|2453.43|2462.15|2453.45|2462.16|2453.46|2462.12|2453.42|7
1627756800000|2021-07-31 18:40:00|2462.14|2453.44|2462.22|2453.52|2462.26|2453.56|2462.08|2453.38|26
1627756810000|2021-07-31 18:40:10|2462.18|2453.48|2463.09|2454.39|2463.24|2454.54|2462.18|2453.48|28
1627756820000|2021-07-31 18:40:20|2463.1|2454.4|2463.14|2454.44|2463.17|2454.47|2463.08|2454.38|10
1627756830000|2021-07-31 18:40:30|2463.09|2454.39|2463.19|2454.49|2463.26|2454.56|2463.01|2454.31|18
1627756840000|2021-07-31 18:40:40|2463.12|2454.42|2462.89|2454.19|2463.2|2454.5|2462.87|2454.17|21
1627756850000|2021-07-31 18:40:50|2462.9|2454.2|2462.86|2454.16|2463.03|2454.33|2462.86|2454.16|18
1627756860000|2021-07-31 18:41:00|2462.88|2454.18|2463.09|2454.39|2463.16|2454.46|2462.86|2454.16|17
1627756870000|2021-07-31 18:41:10|2462.87|2454.17|2463.01|2454.31|2463.02|2454.32|2462.87|2454.17|16
1627756880000|2021-07-31 18:41:20|2463.02|2454.32|2463.01|2454.31|2463.06|2454.36|2462.96|2454.26|24
1627756890000|2021-07-31 18:41:30|2463.02|2454.32|2462.96|2454.26|2463.08|2454.38|2462.89|2454.19|27
1627756900000|2021-07-31 18:41:40|2463.09|2454.39|2462.76|2454.06|2463.1|2454.4|2462.6|2453.9|32
1627756910000|2021-07-31 18:41:50|2462.77|2454.07|2462.92|2454.22|2462.93|2454.23|2462.68|2453.98|22
1627756920000|2021-07-31 18:42:00|2462.89|2454.19|2462.74|2454.04|2462.94|2454.24|2462.73|2454.03|18
1627756930000|2021-07-31 18:42:10|2462.75|2454.05|2462.67|2453.97|2462.78|2454.08|2462.46|2453.76|20
1627756940000|2021-07-31 18:42:20|2462.6|2453.9|2462.4|2453.7|2462.6|2453.9|2462.4|2453.7|5
1627756950000|2021-07-31 18:42:30|2462.49|2453.79|2462.75|2454.05|2462.9|2454.2|2462.39|2453.69|20
1627756960000|2021-07-31 18:42:40|2462.73|2454.03|2462.71|2454.01|2462.74|2454.04|2462.62|2453.92|27
1627756970000|2021-07-31 18:42:50|2462.76|2454.06|2462.74|2454.04|2462.82|2454.12|2462.57|2453.87|30
1627756980000|2021-07-31 18:43:00|2462.75|2454.05|2462.78|2454.08|2462.9|2454.2|2462.72|2454.02|26
1627756990000|2021-07-31 18:43:10|2462.94|2454.24|2462.94|2454.24|2462.98|2454.28|2462.2|2453.5|35
1627757000000|2021-07-31 18:43:20|2462.91|2454.21|2462.9|2454.2|2462.98|2454.28|2462.85|2454.15|32
1627757010000|2021-07-31 18:43:30|2462.93|2454.23|2462.6|2453.9|2462.97|2454.27|2462.6|2453.9|22
1627757020000|2021-07-31 18:43:40|2462.64|2453.94|2462.64|2453.94|2462.74|2454.04|2462.6|2453.9|12
1627757030000|2021-07-31 18:43:50|2462.67|2453.97|2462.6|2453.9|2462.8|2454.1|2462.6|2453.9|25
1627757040000|2021-07-31 18:44:00|2462.63|2453.93|2462.89|2454.19|2462.89|2454.19|2462.63|2453.93|28
1627757050000|2021-07-31 18:44:10|2462.88|2454.18|2462.93|2454.23|2463.02|2454.32|2462.85|2454.15|32
1627757060000|2021-07-31 18:44:20|2462.9|2454.2|2462.68|2453.98|2463.05|2454.35|2462.59|2453.89|34
1627757070000|2021-07-31 18:44:30|2462.62|2453.92|2462.74|2454.04|2462.81|2454.11|2462.56|2453.86|27
1627757080000|2021-07-31 18:44:40|2462.72|2454.02|2462.83|2454.13|2462.83|2454.13|2462.69|2453.99|29
1627757090000|2021-07-31 18:44:50|2462.85|2454.15|2462.7|2454|2462.85|2454.15|2462.59|2453.89|30
1627757100000|2021-07-31 18:45:00|2462.71|2454.01|2463.03|2454.33|2463.07|2454.37|2462.62|2453.92|13
1627757110000|2021-07-31 18:45:10|2463.06|2454.36|2463.05|2454.35|2463.1|2454.4|2463.02|2454.32|18
1627757120000|2021-07-31 18:45:20|2463.07|2454.37|2463.96|2455.26|2464.09|2455.39|2463.06|2454.36|22
1627757130000|2021-07-31 18:45:30|2464.05|2455.35|2464.28|2455.58|2464.38|2455.68|2464.05|2455.35|23
1627757140000|2021-07-31 18:45:40|2464.22|2455.52|2464.25|2455.55|2464.33|2455.63|2464.16|2455.46|25
1627757150000|2021-07-31 18:45:50|2464.27|2455.57|2464.21|2455.51|2464.31|2455.61|2464.21|2455.51|18
1627757160000|2021-07-31 18:46:00|2464.22|2455.52|2464.47|2455.77|2464.47|2455.77|2464.2|2455.5|20
1627757170000|2021-07-31 18:46:10|2464.48|2455.78|2464.52|2455.82|2464.53|2455.83|2464.48|2455.78|16
1627757180000|2021-07-31 18:46:20|2464.92|2456.22|2464.82|2456.12|2464.93|2456.23|2464.64|2455.94|18
1627757190000|2021-07-31 18:46:30|2464.84|2456.14|2463.87|2455.17|2464.86|2456.16|2463.69|2454.99|25
1627757200000|2021-07-31 18:46:40|2463.91|2455.21|2463.26|2454.56|2463.91|2455.21|2463.16|2454.46|24
1627757210000|2021-07-31 18:46:50|2463.25|2454.55|2463.26|2454.56|2463.28|2454.58|2463.21|2454.51|15
1627757220000|2021-07-31 18:47:00|2463.27|2454.57|2463.67|2454.97|2463.71|2455.01|2463.27|2454.57|26
1627757230000|2021-07-31 18:47:10|2463.7|2455|2463.74|2455.04|2463.75|2455.05|2463.61|2454.91|20
1627757240000|2021-07-31 18:47:20|2463.79|2455.09|2464.06|2455.36|2464.16|2455.46|2463.71|2455.01|18
1627757250000|2021-07-31 18:47:30|2464.14|2455.44|2464.25|2455.55|2464.25|2455.55|2464|2455.3|24
1627757260000|2021-07-31 18:47:40|2464.27|2455.57|2464.28|2455.58|2464.31|2455.61|2464.19|2455.49|13
1627757270000|2021-07-31 18:47:50|2464.27|2455.57|2464.05|2455.35|2464.27|2455.57|2464.05|2455.35|12
1627757280000|2021-07-31 18:48:00|2464.12|2455.42|2463.96|2455.26|2464.14|2455.44|2463.92|2455.22|18
1627757290000|2021-07-31 18:48:10|2463.95|2455.25|2464.11|2455.41|2464.12|2455.42|2463.95|2455.25|15
1627757300000|2021-07-31 18:48:20|2464.04|2455.34|2464.08|2455.38|2464.13|2455.43|2464.04|2455.34|6
1627757310000|2021-07-31 18:48:30|2464.06|2455.36|2464.59|2455.89|2464.72|2456.02|2464.06|2455.36|18
1627757320000|2021-07-31 18:48:40|2464.58|2455.88|2464.46|2455.76|2464.8|2456.1|2464.03|2455.33|35
1627757330000|2021-07-31 18:48:50|2464.44|2455.74|2464.52|2455.82|2464.54|2455.84|2464.24|2455.54|34
1627757340000|2021-07-31 18:49:00|2464.54|2455.84|2464.59|2455.89|2464.78|2456.08|2464.46|2455.76|34
1627757350000|2021-07-31 18:49:10|2464.6|2455.9|2464.93|2456.23|2464.93|2456.23|2464.58|2455.88|11
1627757360000|2021-07-31 18:49:20|2464.91|2456.21|2464.96|2456.26|2464.96|2456.26|2464.82|2456.12|14
1627757370000|2021-07-31 18:49:30|2464.99|2456.29|2465.03|2456.33|2465.03|2456.33|2464.99|2456.29|8
1627757380000|2021-07-31 18:49:40|2465.04|2456.34|2465.12|2456.42|2465.12|2456.42|2464.99|2456.29|9
1627757390000|2021-07-31 18:49:50|2465.08|2456.38|2465.18|2456.48|2465.19|2456.49|2465.08|2456.38|27
1627757400000|2021-07-31 18:50:00|2465.19|2456.49|2465.65|2456.95|2465.65|2456.95|2465.1|2456.4|17
1627757410000|2021-07-31 18:50:10|2465.67|2456.97|2465.48|2456.78|2465.67|2456.97|2465.35|2456.65|13
1627757420000|2021-07-31 18:50:20|2465.47|2456.77|2465.17|2456.47|2465.53|2456.83|2465.05|2456.35|25
1627757430000|2021-07-31 18:50:30|2465.26|2456.56|2465.11|2456.41|2465.4|2456.7|2465.06|2456.36|37
1627757440000|2021-07-31 18:50:40|2465.08|2456.38|2465.22|2456.52|2465.3|2456.6|2465.08|2456.38|28
1627757450000|2021-07-31 18:50:50|2465.21|2456.51|2465.07|2456.37|2465.26|2456.56|2465.05|2456.35|22
1627757460000|2021-07-31 18:51:00|2465.05|2456.35|2464.9|2456.2|2465.19|2456.49|2464.85|2456.15|34
1627757470000|2021-07-31 18:51:10|2464.88|2456.18|2464.21|2455.51|2464.95|2456.25|2464.19|2455.49|32
1627757480000|2021-07-31 18:51:20|2464.1|2455.4|2463.02|2454.32|2464.1|2455.4|2463|2454.3|26
1627757490000|2021-07-31 18:51:30|2463.01|2454.31|2463.05|2454.35|2463.14|2454.44|2462.95|2454.25|38
1627757500000|2021-07-31 18:51:40|2463.06|2454.36|2462.58|2453.88|2463.1|2454.4|2462.47|2453.77|29
1627757510000|2021-07-31 18:51:50|2462.39|2453.69|2461.56|2452.86|2462.39|2453.69|2461.53|2452.83|29
1627757520000|2021-07-31 18:52:00|2461.57|2452.87|2460.18|2451.48|2461.57|2452.87|2459.91|2451.21|37
1627757530000|2021-07-31 18:52:10|2460.25|2451.55|2459.85|2451.15|2460.25|2451.55|2459.82|2451.12|35
1627757540000|2021-07-31 18:52:20|2459.86|2451.16|2459.71|2451.01|2460.06|2451.36|2459.67|2450.97|34
1627757550000|2021-07-31 18:52:30|2459.49|2450.79|2459.42|2450.72|2459.56|2450.86|2459.33|2450.63|35
1627757560000|2021-07-31 18:52:40|2459.37|2450.67|2461.24|2452.54|2461.27|2452.57|2459.37|2450.67|35
1627757570000|2021-07-31 18:52:50|2461.45|2452.75|2461.75|2453.05|2461.75|2453.05|2461.26|2452.56|29
1627757580000|2021-07-31 18:53:00|2461.78|2453.08|2461.6|2452.9|2461.81|2453.11|2461.46|2452.76|32
1627757590000|2021-07-31 18:53:10|2461.61|2452.91|2460.23|2451.53|2461.64|2452.94|2460.23|2451.53|34
1627757600000|2021-07-31 18:53:20|2460.14|2451.44|2460.6|2451.9|2460.6|2451.9|2460.06|2451.36|38
1627757610000|2021-07-31 18:53:30|2460.62|2451.92|2460.12|2451.42|2460.62|2451.92|2459.96|2451.26|30
1627757620000|2021-07-31 18:53:40|2460.14|2451.44|2459.98|2451.28|2460.14|2451.44|2459.76|2451.06|29
1627757630000|2021-07-31 18:53:50|2459.95|2451.25|2459.86|2451.16|2460.12|2451.42|2459.81|2451.11|31
1627757640000|2021-07-31 18:54:00|2459.92|2451.22|2459.81|2451.11|2459.92|2451.22|2459.67|2450.97|31
1627757650000|2021-07-31 18:54:10|2459.73|2451.03|2460.93|2452.23|2460.95|2452.25|2459.67|2450.97|27
1627757660000|2021-07-31 18:54:20|2461.01|2452.31|2461.5|2452.8|2461.5|2452.8|2460.89|2452.19|29
1627757670000|2021-07-31 18:54:30|2461.52|2452.82|2461.57|2452.87|2461.75|2453.05|2461.52|2452.82|17
1627757680000|2021-07-31 18:54:40|2461.56|2452.86|2461.53|2452.83|2461.77|2453.07|2461.53|2452.83|20
1627757690000|2021-07-31 18:54:50|2461.55|2452.85|2461.47|2452.77|2461.67|2452.97|2461.46|2452.76|25
1627757700000|2021-07-31 18:55:00|2461.52|2452.82|2461.83|2453.13|2461.96|2453.26|2461.52|2452.82|27
1627757710000|2021-07-31 18:55:10|2461.81|2453.11|2462.69|2453.99|2462.71|2454.01|2461.81|2453.11|23
1627757720000|2021-07-31 18:55:20|2462.71|2454.01|2462.69|2453.99|2462.8|2454.1|2462.64|2453.94|17
1627757730000|2021-07-31 18:55:30|2462.81|2454.11|2462.37|2453.67|2462.81|2454.11|2462.33|2453.63|24
1627757740000|2021-07-31 18:55:40|2462.3|2453.6|2461.34|2452.64|2462.3|2453.6|2461.23|2452.53|35
1627757750000|2021-07-31 18:55:50|2461.37|2452.67|2461.44|2452.74|2461.47|2452.77|2461.03|2452.33|37
1627757760000|2021-07-31 18:56:00|2461.47|2452.77|2461.37|2452.67|2461.69|2452.99|2461.36|2452.66|28
1627757770000|2021-07-31 18:56:10|2461.35|2452.65|2460.93|2452.23|2461.48|2452.78|2460.74|2452.04|32
1627757780000|2021-07-31 18:56:20|2460.94|2452.24|2460.8|2452.1|2461.03|2452.33|2460.8|2452.1|25
1627757790000|2021-07-31 18:56:30|2460.82|2452.12|2460.71|2452.01|2460.89|2452.19|2460.51|2451.81|29
1627757800000|2021-07-31 18:56:40|2460.72|2452.02|2460.93|2452.23|2460.93|2452.23|2460.57|2451.87|32
1627757810000|2021-07-31 18:56:50|2460.89|2452.19|2460.75|2452.05|2460.9|2452.2|2460.72|2452.02|35
1627757820000|2021-07-31 18:57:00|2460.71|2452.01|2460.8|2452.1|2460.88|2452.18|2460.66|2451.96|27
1627757830000|2021-07-31 18:57:10|2460.78|2452.08|2461.51|2452.81|2461.51|2452.81|2460.78|2452.08|22
1627757840000|2021-07-31 18:57:20|2461.48|2452.78|2461.13|2452.43|2461.48|2452.78|2461.11|2452.41|17
1627757850000|2021-07-31 18:57:30|2461.18|2452.48|2461.21|2452.51|2461.22|2452.52|2461.15|2452.45|15
1627757860000|2021-07-31 18:57:40|2461.55|2452.85|2461.25|2452.55|2461.55|2452.85|2461.21|2452.51|7
1627757870000|2021-07-31 18:57:50|2461.26|2452.56|2461.17|2452.47|2461.29|2452.59|2461.15|2452.45|20
1627757880000|2021-07-31 18:58:00|2461.18|2452.48|2462.03|2453.33|2462.1|2453.4|2461.15|2452.45|31
1627757890000|2021-07-31 18:58:10|2462.06|2453.36|2462.4|2453.7|2462.4|2453.7|2461.92|2453.22|29
1627757900000|2021-07-31 18:58:20|2462.35|2453.65|2462.48|2453.78|2462.52|2453.82|2462.33|2453.63|25
1627757910000|2021-07-31 18:58:30|2462.52|2453.82|2462.52|2453.82|2462.52|2453.82|2462.44|2453.74|21
1627757920000|2021-07-31 18:58:40|2462.53|2453.83|2462.69|2453.99|2462.74|2454.04|2462.51|2453.81|18
1627757930000|2021-07-31 18:58:50|2462.67|2453.97|2462.59|2453.89|2462.79|2454.09|2462.55|2453.85|30
1627757940000|2021-07-31 18:59:00|2462.62|2453.92|2462.79|2454.09|2462.85|2454.15|2462.6|2453.9|27
1627757950000|2021-07-31 18:59:10|2462.7|2454|2462.89|2454.19|2462.89|2454.19|2462.62|2453.92|23
1627757960000|2021-07-31 18:59:20|2462.86|2454.16|2462.87|2454.17|2462.9|2454.2|2462.86|2454.16|12
1627757970000|2021-07-31 18:59:30|2462.86|2454.16|2463.01|2454.31|2463.05|2454.35|2462.75|2454.05|21
1627757980000|2021-07-31 18:59:40|2463.05|2454.35|2462.93|2454.23|2463.05|2454.35|2462.91|2454.21|27
1627757990000|2021-07-31 18:59:50|2462.92|2454.22|2462.22|2453.52|2462.92|2454.22|2462.08|2453.38|31
1627758000000|2021-07-31 19:00:00|2462.16|2453.46|2461.33|2452.63|2462.16|2453.46|2461.33|2452.63|35
1627758010000|2021-07-31 19:00:10|2461.19|2452.49|2460.3|2451.6|2461.19|2452.49|2459.92|2451.22|40
1627758020000|2021-07-31 19:00:20|2460.42|2451.72|2460.28|2451.58|2460.47|2451.77|2460.21|2451.51|32
1627758030000|2021-07-31 19:00:30|2460.26|2451.56|2460.43|2451.73|2460.43|2451.73|2460.23|2451.53|30
1627758040000|2021-07-31 19:00:40|2460.45|2451.75|2460.74|2452.04|2460.88|2452.18|2460.25|2451.55|35
1627758050000|2021-07-31 19:00:50|2460.59|2451.89|2460.45|2451.75|2460.59|2451.89|2460.19|2451.49|35
1627758060000|2021-07-31 19:01:00|2460.44|2451.74|2460.3|2451.6|2460.58|2451.88|2460.26|2451.56|29
1627758070000|2021-07-31 19:01:10|2460.35|2451.65|2461.37|2452.67|2461.69|2452.99|2460.2|2451.5|30
1627758080000|2021-07-31 19:01:20|2461.3|2452.6|2461.71|2453.01|2461.71|2453.01|2461.2|2452.5|32
1627758090000|2021-07-31 19:01:30|2461.76|2453.06|2461.26|2452.56|2461.76|2453.06|2461.26|2452.56|35
1627758100000|2021-07-31 19:01:40|2461.1|2452.4|2459.81|2451.11|2461.1|2452.4|2459.69|2450.99|33
1627758110000|2021-07-31 19:01:50|2459.77|2451.07|2459.56|2450.86|2459.78|2451.08|2459.49|2450.79|30
1627758120000|2021-07-31 19:02:00|2459.58|2450.88|2460.29|2451.59|2460.32|2451.62|2459.58|2450.88|20
1627758130000|2021-07-31 19:02:10|2460.3|2451.6|2460.33|2451.63|2460.37|2451.67|2460.05|2451.35|20
1627758140000|2021-07-31 19:02:20|2460.32|2451.62|2460.46|2451.76|2460.51|2451.81|2460.28|2451.58|27
1627758150000|2021-07-31 19:02:30|2460.45|2451.75|2460.16|2451.46|2460.57|2451.87|2459.51|2450.81|32
1627758160000|2021-07-31 19:02:40|2460.05|2451.35|2460.32|2451.62|2460.37|2451.67|2460.05|2451.35|24
1627758170000|2021-07-31 19:02:50|2460.29|2451.59|2460.28|2451.58|2460.36|2451.66|2460.1|2451.4|20
1627758180000|2021-07-31 19:03:00|2460.34|2451.64|2460.21|2451.51|2460.34|2451.64|2460.2|2451.5|30
1627758190000|2021-07-31 19:03:10|2460.3|2451.6|2460.37|2451.67|2460.37|2451.67|2460.26|2451.56|22
1627758200000|2021-07-31 19:03:20|2460.36|2451.66|2460.24|2451.54|2460.39|2451.69|2460.16|2451.46|29
1627758210000|2021-07-31 19:03:30|2460.23|2451.53|2460.16|2451.46|2460.25|2451.55|2460.16|2451.46|18
1627758220000|2021-07-31 19:03:40|2460.17|2451.47|2460.11|2451.41|2460.2|2451.5|2460.1|2451.4|23
1627758230000|2021-07-31 19:03:50|2460.14|2451.44|2460.45|2451.75|2460.46|2451.76|2460.1|2451.4|14
1627758240000|2021-07-31 19:04:00|2460.34|2451.64|2459.82|2451.12|2460.36|2451.66|2459.81|2451.11|16
1627758250000|2021-07-31 19:04:10|2459.69|2450.99|2459.52|2450.82|2459.71|2451.01|2459.47|2450.77|12
1627758260000|2021-07-31 19:04:20|2459.39|2450.69|2459.33|2450.63|2459.39|2450.69|2459.16|2450.46|19
1627758270000|2021-07-31 19:04:30|2459.35|2450.65|2459.42|2450.72|2459.45|2450.75|2459.27|2450.57|22
1627758280000|2021-07-31 19:04:40|2459.41|2450.71|2459.33|2450.63|2459.43|2450.73|2459.3|2450.6|26
1627758290000|2021-07-31 19:04:50|2459.31|2450.61|2459.06|2450.36|2459.92|2451.22|2458.99|2450.29|22
1627758300000|2021-07-31 19:05:00|2458.99|2450.29|2459.86|2451.16|2459.89|2451.19|2458.98|2450.28|17
1627758310000|2021-07-31 19:05:10|2459.87|2451.17|2460|2451.3|2460.01|2451.31|2459.87|2451.17|11
1627758320000|2021-07-31 19:05:20|2459.98|2451.28|2460.06|2451.36|2460.09|2451.39|2459.98|2451.28|14
1627758330000|2021-07-31 19:05:30|2460.08|2451.38|2459.58|2450.88|2460.09|2451.39|2459.58|2450.88|14
1627758340000|2021-07-31 19:05:40|2459.6|2450.9|2459.56|2450.86|2459.69|2450.99|2459.56|2450.86|8
1627758350000|2021-07-31 19:05:50|2459.57|2450.87|2459.24|2450.54|2459.59|2450.89|2459.2|2450.5|21
1627758360000|2021-07-31 19:06:00|2459.28|2450.58|2459.57|2450.87|2459.77|2451.07|2459.28|2450.58|28
1627758370000|2021-07-31 19:06:10|2459.59|2450.89|2459.92|2451.22|2460.05|2451.35|2459.57|2450.87|29
1627758380000|2021-07-31 19:06:20|2459.96|2451.26|2459.84|2451.14|2459.99|2451.29|2459.74|2451.04|24
1627758390000|2021-07-31 19:06:30|2459.83|2451.13|2459.93|2451.23|2459.94|2451.24|2459.83|2451.13|9
1627758400000|2021-07-31 19:06:40|2459.91|2451.21|2459.5|2450.8|2459.91|2451.21|2459.49|2450.79|15
1627758410000|2021-07-31 19:06:50|2459.52|2450.82|2459.37|2450.67|2459.52|2450.82|2459.31|2450.61|17
1627758420000|2021-07-31 19:07:00|2459.39|2450.69|2459.83|2451.13|2459.93|2451.23|2459.39|2450.69|31
1627758430000|2021-07-31 19:07:10|2459.79|2451.09|2460.4|2451.7|2460.47|2451.77|2459.74|2451.04|28
1627758440000|2021-07-31 19:07:20|2460.37|2451.67|2460.2|2451.5|2460.42|2451.72|2460.17|2451.47|18
1627758450000|2021-07-31 19:07:30|2460.17|2451.47|2459.67|2450.97|2460.17|2451.47|2459.35|2450.65|25
1627758460000|2021-07-31 19:07:40|2459.66|2450.96|2459.56|2450.86|2459.66|2450.96|2459.44|2450.74|19
1627758470000|2021-07-31 19:07:50|2459.59|2450.89|2459.08|2450.38|2459.59|2450.89|2459.08|2450.38|26
1627758480000|2021-07-31 19:08:00|2459.11|2450.41|2459.5|2450.8|2460.15|2451.45|2459.07|2450.37|33
1627758490000|2021-07-31 19:08:10|2459.48|2450.78|2459.28|2450.58|2459.54|2450.84|2459.28|2450.58|17
1627758500000|2021-07-31 19:08:20|2459.22|2450.52|2459.38|2450.68|2459.38|2450.68|2459.13|2450.43|17
1627758510000|2021-07-31 19:08:30|2459.41|2450.71|2459.33|2450.63|2459.41|2450.71|2459.31|2450.61|8
1627758520000|2021-07-31 19:08:40|2459.32|2450.62|2459.4|2450.7|2459.41|2450.71|2459.3|2450.6|19
1627758530000|2021-07-31 19:08:50|2459.36|2450.66|2459.32|2450.62|2459.41|2450.71|2459.31|2450.61|21
1627758540000|2021-07-31 19:09:00|2459.34|2450.64|2459.31|2450.61|2459.34|2450.64|2459.21|2450.51|28
1627758550000|2021-07-31 19:09:10|2459.27|2450.57|2459.13|2450.43|2459.28|2450.58|2459.08|2450.38|26
1627758560000|2021-07-31 19:09:20|2459.11|2450.41|2458.88|2450.18|2459.15|2450.45|2458.87|2450.17|24
1627758570000|2021-07-31 19:09:30|2458.9|2450.2|2458.95|2450.25|2458.95|2450.25|2458.83|2450.13|13
1627758580000|2021-07-31 19:09:40|2458.92|2450.22|2458.82|2450.12|2458.93|2450.23|2458.81|2450.11|10
1627758590000|2021-07-31 19:09:50|2458.8|2450.1|2458.88|2450.18|2458.88|2450.18|2458.79|2450.09|10
1627758600000|2021-07-31 19:10:00|2458.9|2450.2|2458.75|2450.05|2458.9|2450.2|2458.75|2450.05|10
1627758610000|2021-07-31 19:10:10|2458.77|2450.07|2458.63|2449.93|2458.78|2450.08|2458.42|2449.72|28
1627758620000|2021-07-31 19:10:20|2458.64|2449.94|2458.54|2449.84|2458.72|2450.02|2458.46|2449.76|19
1627758630000|2021-07-31 19:10:30|2458.53|2449.83|2458.32|2449.62|2458.54|2449.84|2458.32|2449.62|27
1627758640000|2021-07-31 19:10:40|2458.35|2449.65|2458.29|2449.59|2458.39|2449.69|2458.16|2449.46|34
1627758650000|2021-07-31 19:10:50|2458.31|2449.61|2458.5|2449.8|2458.52|2449.82|2458.31|2449.61|23
1627758660000|2021-07-31 19:11:00|2458.52|2449.82|2458.75|2450.05|2458.81|2450.11|2458.48|2449.78|26
1627758670000|2021-07-31 19:11:10|2458.7|2450|2458.46|2449.76|2458.71|2450.01|2458.45|2449.75|30
1627758680000|2021-07-31 19:11:20|2458.47|2449.77|2459.52|2450.82|2459.54|2450.84|2458.34|2449.64|26
1627758690000|2021-07-31 19:11:30|2459.55|2450.85|2459.37|2450.67|2459.55|2450.85|2459.36|2450.66|22
1627758700000|2021-07-31 19:11:40|2459.39|2450.69|2460.2|2451.5|2460.2|2451.5|2459.3|2450.6|33
1627758710000|2021-07-31 19:11:50|2460.19|2451.49|2459.91|2451.21|2460.24|2451.54|2459.89|2451.19|23
1627758720000|2021-07-31 19:12:00|2459.87|2451.17|2459.92|2451.22|2459.99|2451.29|2459.87|2451.17|30
1627758730000|2021-07-31 19:12:10|2459.9|2451.2|2459.93|2451.23|2459.97|2451.27|2459.86|2451.16|28
1627758740000|2021-07-31 19:12:20|2459.91|2451.21|2459.82|2451.12|2460.01|2451.31|2459.72|2451.02|29
1627758750000|2021-07-31 19:12:30|2459.86|2451.16|2459.81|2451.11|2459.97|2451.27|2459.8|2451.1|27
1627758760000|2021-07-31 19:12:40|2459.84|2451.14|2460.07|2451.37|2460.11|2451.41|2459.81|2451.11|29
1627758770000|2021-07-31 19:12:50|2460.02|2451.32|2459.71|2451.01|2460.07|2451.37|2459.54|2450.84|29
1627758780000|2021-07-31 19:13:00|2459.72|2451.02|2459.73|2451.03|2459.88|2451.18|2459.71|2451.01|29
1627758790000|2021-07-31 19:13:10|2459.74|2451.04|2460.05|2451.35|2460.14|2451.44|2459.69|2450.99|24
1627758800000|2021-07-31 19:13:20|2460.03|2451.33|2460.04|2451.34|2460.18|2451.48|2459.91|2451.21|20
1627758810000|2021-07-31 19:13:30|2460.07|2451.37|2460.08|2451.38|2460.08|2451.38|2460.05|2451.35|8
1627758820000|2021-07-31 19:13:40|2460.14|2451.44|2460.03|2451.33|2460.16|2451.46|2460.02|2451.32|17
1627758830000|2021-07-31 19:13:50|2460.04|2451.34|2460.02|2451.32|2460.05|2451.35|2460.02|2451.32|11
1627758840000|2021-07-31 19:14:00|2459.98|2451.28|2460.02|2451.32|2460.05|2451.35|2459.92|2451.22|14
1627758850000|2021-07-31 19:14:10|2460.03|2451.33|2460.06|2451.36|2460.06|2451.36|2459.88|2451.18|30
1627758860000|2021-07-31 19:14:20|2460.05|2451.35|2460.65|2451.95|2461.18|2452.48|2459.97|2451.27|27
1627758870000|2021-07-31 19:14:30|2460.62|2451.92|2460.6|2451.9|2460.83|2452.13|2460.52|2451.82|27
1627758880000|2021-07-31 19:14:40|2460.62|2451.92|2459.89|2451.19|2460.63|2451.93|2459.84|2451.14|24
1627758890000|2021-07-31 19:14:50|2459.87|2451.17|2459.85|2451.15|2460.1|2451.4|2459.85|2451.15|23
1627758900000|2021-07-31 19:15:00|2459.89|2451.19|2459.44|2450.74|2459.89|2451.19|2459.26|2450.56|28
1627758910000|2021-07-31 19:15:10|2459.41|2450.71|2459.15|2450.45|2459.43|2450.73|2459.15|2450.45|23
1627758920000|2021-07-31 19:15:20|2459.12|2450.42|2458.64|2449.94|2459.17|2450.47|2458.51|2449.81|28
1627758930000|2021-07-31 19:15:30|2458.55|2449.85|2458.35|2449.65|2458.6|2449.9|2458.33|2449.63|19
1627758940000|2021-07-31 19:15:40|2458.34|2449.64|2457.68|2448.98|2458.34|2449.64|2457.68|2448.98|18
1627758950000|2021-07-31 19:15:50|2457.67|2448.97|2457.69|2448.99|2457.73|2449.03|2457.6|2448.9|20
1627758960000|2021-07-31 19:16:00|2457.65|2448.95|2457.08|2448.38|2457.69|2448.99|2457.01|2448.31|30
1627758970000|2021-07-31 19:16:10|2457.09|2448.39|2457.1|2448.4|2457.1|2448.4|2457.08|2448.38|4
1627758980000|2021-07-31 19:16:20|2457.14|2448.44|2456.55|2447.85|2457.14|2448.44|2456.45|2447.75|20
1627758990000|2021-07-31 19:16:30|2456.56|2447.86|2456.59|2447.89|2456.68|2447.98|2456.56|2447.86|27
1627759000000|2021-07-31 19:16:40|2456.6|2447.9|2455.84|2447.14|2456.6|2447.9|2455.78|2447.08|17
1627759010000|2021-07-31 19:16:50|2455.82|2447.12|2456.1|2447.4|2456.1|2447.4|2455.59|2446.89|30
1627759020000|2021-07-31 19:17:00|2456.07|2447.37|2456.82|2448.12|2456.83|2448.13|2456.07|2447.37|19
1627759030000|2021-07-31 19:17:10|2456.89|2448.19|2456.94|2448.24|2456.94|2448.24|2456.75|2448.05|20
1627759040000|2021-07-31 19:17:20|2456.93|2448.23|2455.98|2447.28|2457.32|2448.62|2455.94|2447.24|29
1627759050000|2021-07-31 19:17:30|2455.88|2447.18|2455.48|2446.78|2455.9|2447.2|2455.48|2446.78|34
1627759060000|2021-07-31 19:17:40|2455.47|2446.77|2455.41|2446.71|2455.53|2446.83|2455.41|2446.71|22
1627759070000|2021-07-31 19:17:50|2455.42|2446.72|2455.38|2446.68|2455.47|2446.77|2455.38|2446.68|23
1627759080000|2021-07-31 19:18:00|2455.33|2446.63|2455.3|2446.6|2455.34|2446.64|2455.22|2446.52|22
1627759090000|2021-07-31 19:18:10|2455.31|2446.61|2455.5|2446.8|2455.5|2446.8|2455.16|2446.46|29
1627759100000|2021-07-31 19:18:20|2455.52|2446.82|2456.13|2447.43|2456.19|2447.49|2455.39|2446.69|33
1627759110000|2021-07-31 19:18:30|2456.12|2447.42|2456.4|2447.7|2456.43|2447.73|2456.09|2447.39|28
1627759120000|2021-07-31 19:18:40|2456.37|2447.67|2456.55|2447.85|2456.85|2448.15|2456.33|2447.63|31
1627759130000|2021-07-31 19:18:50|2456.54|2447.84|2456.5|2447.8|2456.57|2447.87|2456.46|2447.76|29
1627759140000|2021-07-31 19:19:00|2456.47|2447.77|2456.99|2448.29|2457.06|2448.36|2456.47|2447.77|31
1627759150000|2021-07-31 19:19:10|2457.03|2448.33|2457.2|2448.5|2457.2|2448.5|2456.81|2448.11|28
1627759160000|2021-07-31 19:19:20|2457.16|2448.46|2457.03|2448.33|2457.21|2448.51|2456.93|2448.23|28
1627759170000|2021-07-31 19:19:30|2457.04|2448.34|2457.11|2448.41|2457.17|2448.47|2456.97|2448.27|23
1627759180000|2021-07-31 19:19:40|2457.12|2448.42|2457.12|2448.42|2457.12|2448.42|2457.08|2448.38|3
1627759190000|2021-07-31 19:19:50|2457.09|2448.39|2456.49|2447.79|2457.13|2448.43|2456.49|2447.79|20
1627759200000|2021-07-31 19:20:00|2456.38|2447.68|2456|2447.3|2456.49|2447.79|2456|2447.3|31
1627759210000|2021-07-31 19:20:10|2455.98|2447.28|2455.05|2446.35|2456|2447.3|2455|2446.3|38
1627759220000|2021-07-31 19:20:20|2455.03|2446.33|2454.81|2446.11|2455.07|2446.37|2454.77|2446.07|24
1627759230000|2021-07-31 19:20:30|2454.83|2446.13|2455.13|2446.43|2455.61|2446.91|2454.81|2446.11|31
1627759240000|2021-07-31 19:20:40|2455.11|2446.41|2454.65|2445.95|2455.11|2446.41|2454.31|2445.61|35
1627759250000|2021-07-31 19:20:50|2454.66|2445.96|2454.69|2445.99|2454.73|2446.03|2454.58|2445.88|26
1627759260000|2021-07-31 19:21:00|2454.61|2445.91|2456.23|2447.53|2456.27|2447.57|2454.6|2445.9|21
1627759270000|2021-07-31 19:21:10|2456.16|2447.46|2456.57|2447.87|2456.62|2447.92|2456.05|2447.35|27
1627759280000|2021-07-31 19:21:20|2456.54|2447.84|2457.23|2448.53|2457.26|2448.56|2456.54|2447.84|26
1627759290000|2021-07-31 19:21:30|2457.26|2448.56|2457.43|2448.73|2457.56|2448.86|2457.22|2448.52|27
1627759300000|2021-07-31 19:21:40|2457.44|2448.74|2457.05|2448.35|2457.5|2448.8|2457.01|2448.31|32
1627759310000|2021-07-31 19:21:50|2457.08|2448.38|2457.25|2448.55|2457.38|2448.68|2456.91|2448.21|19
1627759320000|2021-07-31 19:22:00|2457.21|2448.51|2457.19|2448.49|2457.31|2448.61|2457.16|2448.46|27
1627759330000|2021-07-31 19:22:10|2457.18|2448.48|2457.15|2448.45|2457.29|2448.59|2457.12|2448.42|32
1627759340000|2021-07-31 19:22:20|2457.13|2448.43|2455.86|2447.16|2457.16|2448.46|2455.86|2447.16|28
1627759350000|2021-07-31 19:22:30|2455.92|2447.22|2457.03|2448.33|2457.22|2448.52|2455.82|2447.12|31
1627759360000|2021-07-31 19:22:40|2457.06|2448.36|2457.08|2448.38|2457.13|2448.43|2457.01|2448.31|25
1627759370000|2021-07-31 19:22:50|2457.09|2448.39|2457.11|2448.41|2457.11|2448.41|2457.04|2448.34|7
1627759380000|2021-07-31 19:23:00|2457.04|2448.34|2456.92|2448.22|2457.13|2448.43|2456.92|2448.22|25
1627759390000|2021-07-31 19:23:10|2456.94|2448.24|2457.28|2448.58|2457.28|2448.58|2456.94|2448.24|11
1627759400000|2021-07-31 19:23:20|2457.23|2448.53|2457.49|2448.79|2457.5|2448.8|2457.23|2448.53|24
1627759410000|2021-07-31 19:23:30|2457.47|2448.77|2457.51|2448.81|2457.55|2448.85|2457.46|2448.76|28
1627759420000|2021-07-31 19:23:40|2457.49|2448.79|2457.53|2448.83|2457.53|2448.83|2457.49|2448.79|16
1627759430000|2021-07-31 19:23:50|2457.5|2448.8|2458.29|2449.59|2458.35|2449.65|2457.48|2448.78|27
1627759440000|2021-07-31 19:24:00|2458.4|2449.7|2457.64|2448.94|2458.4|2449.7|2457.64|2448.94|33
1627759450000|2021-07-31 19:24:10|2457.6|2448.9|2458.07|2449.37|2458.07|2449.37|2457.6|2448.9|32
1627759460000|2021-07-31 19:24:20|2458.08|2449.38|2458.14|2449.44|2458.26|2449.56|2458|2449.3|15
1627759470000|2021-07-31 19:24:30|2458.12|2449.42|2458.32|2449.62|2458.32|2449.62|2458.09|2449.39|21
1627759480000|2021-07-31 19:24:40|2458.33|2449.63|2458.74|2450.04|2458.79|2450.09|2458.33|2449.63|27
1627759490000|2021-07-31 19:24:50|2458.77|2450.07|2459.1|2450.4|2459.1|2450.4|2458.77|2450.07|25
1627759500000|2021-07-31 19:25:00|2459.15|2450.45|2459.02|2450.32|2459.18|2450.48|2458.98|2450.28|26
1627759510000|2021-07-31 19:25:10|2458.98|2450.28|2459.21|2450.51|2459.3|2450.6|2458.97|2450.27|27
1627759520000|2021-07-31 19:25:20|2459.2|2450.5|2459.36|2450.66|2459.39|2450.69|2459.04|2450.34|33
1627759530000|2021-07-31 19:25:30|2459.38|2450.68|2459.97|2451.27|2460.05|2451.35|2459.38|2450.68|32
1627759540000|2021-07-31 19:25:40|2460|2451.3|2459.56|2450.86|2460.03|2451.33|2459.48|2450.78|28
1627759550000|2021-07-31 19:25:50|2459.57|2450.87|2459.85|2451.15|2459.9|2451.2|2459.54|2450.84|24
1627759560000|2021-07-31 19:26:00|2459.86|2451.16|2459.64|2450.94|2459.95|2451.25|2459.63|2450.93|30
1627759570000|2021-07-31 19:26:10|2459.49|2450.79|2458.55|2449.85|2459.6|2450.9|2458.55|2449.85|28
1627759580000|2021-07-31 19:26:20|2458.49|2449.79|2457.92|2449.22|2458.49|2449.79|2457.92|2449.22|32
1627759590000|2021-07-31 19:26:30|2457.91|2449.21|2458.1|2449.4|2458.1|2449.4|2457.71|2449.01|19
1627759600000|2021-07-31 19:26:40|2458.09|2449.39|2458.06|2449.36|2458.1|2449.4|2458.06|2449.36|4
1627759610000|2021-07-31 19:26:50|2458.04|2449.34|2458.03|2449.33|2458.08|2449.38|2457.99|2449.29|21
1627759620000|2021-07-31 19:27:00|2458.09|2449.39|2458.3|2449.6|2458.35|2449.65|2458.05|2449.35|23
1627759630000|2021-07-31 19:27:10|2458.28|2449.58|2458.12|2449.42|2458.29|2449.59|2458.05|2449.35|12
1627759640000|2021-07-31 19:27:20|2458.13|2449.43|2459.07|2450.37|2459.07|2450.37|2458.13|2449.43|25
1627759650000|2021-07-31 19:27:30|2459.11|2450.41|2459.61|2450.91|2459.83|2451.13|2459.11|2450.41|33
1627759660000|2021-07-31 19:27:40|2459.62|2450.92|2459.7|2451|2459.74|2451.04|2459.6|2450.9|16
1627759670000|2021-07-31 19:27:50|2459.66|2450.96|2458.36|2449.66|2459.66|2450.96|2458.32|2449.62|33
1627759680000|2021-07-31 19:28:00|2458.37|2449.67|2458.56|2449.86|2458.65|2449.95|2458.31|2449.61|34
1627759690000|2021-07-31 19:28:10|2458.53|2449.83|2459.62|2450.92|2459.63|2450.93|2458.49|2449.79|29
1627759700000|2021-07-31 19:28:20|2459.66|2450.96|2460|2451.3|2460.01|2451.31|2459.62|2450.92|31
1627759710000|2021-07-31 19:28:30|2460.07|2451.37|2460.91|2452.21|2460.91|2452.21|2460.03|2451.33|28
1627759720000|2021-07-31 19:28:40|2460.92|2452.22|2460.73|2452.03|2460.94|2452.24|2460.65|2451.95|29
1627759730000|2021-07-31 19:28:50|2460.77|2452.07|2460.9|2452.2|2461.21|2452.51|2460.56|2451.86|35
1627759740000|2021-07-31 19:29:00|2461.31|2452.61|2461.66|2452.96|2461.75|2453.05|2461.31|2452.61|33
1627759750000|2021-07-31 19:29:10|2461.61|2452.91|2461.69|2452.99|2461.69|2452.99|2461.59|2452.89|29
1627759760000|2021-07-31 19:29:20|2461.68|2452.98|2461.97|2453.27|2461.99|2453.29|2461.66|2452.96|28
1627759770000|2021-07-31 19:29:30|2462|2453.3|2462.81|2454.11|2462.84|2454.14|2462|2453.3|31
1627759780000|2021-07-31 19:29:40|2462.78|2454.08|2462.99|2454.29|2463.07|2454.37|2462.78|2454.08|26
1627759790000|2021-07-31 19:29:50|2462.98|2454.28|2463.71|2455.01|2463.91|2455.21|2462.86|2454.16|29
1627759800000|2021-07-31 19:30:00|2463.72|2455.02|2464.79|2456.09|2464.83|2456.13|2463.68|2454.98|35
1627759810000|2021-07-31 19:30:10|2464.77|2456.07|2464.64|2455.94|2464.91|2456.21|2464.56|2455.86|37
1627759820000|2021-07-31 19:30:20|2464.83|2456.13|2464.63|2455.93|2464.95|2456.25|2464.63|2455.93|14
1627759830000|2021-07-31 19:30:30|2464.69|2455.99|2464.73|2456.03|2464.84|2456.14|2464.65|2455.95|9
1627759840000|2021-07-31 19:30:40|2464.83|2456.13|2464.82|2456.12|2464.88|2456.18|2464.8|2456.1|13
1627759850000|2021-07-31 19:30:50|2464.81|2456.11|2464.87|2456.17|2464.87|2456.17|2464.81|2456.11|4
1627759860000|2021-07-31 19:31:00|2464.88|2456.18|2465.87|2457.17|2465.87|2457.17|2464.88|2456.18|13
1627759870000|2021-07-31 19:31:10|2466.18|2457.48|2466.94|2458.24|2467.07|2458.37|2466.18|2457.48|27
1627759880000|2021-07-31 19:31:20|2466.93|2458.23|2467.85|2459.15|2468.59|2459.89|2466.93|2458.23|36
1627759890000|2021-07-31 19:31:30|2467.9|2459.2|2468.31|2459.61|2468.31|2459.61|2467.87|2459.17|35
1627759900000|2021-07-31 19:31:40|2468.35|2459.65|2468.73|2460.03|2468.74|2460.04|2468.28|2459.58|31
1627759910000|2021-07-31 19:31:50|2468.79|2460.09|2469.08|2460.38|2469.08|2460.38|2468.15|2459.45|35
1627759920000|2021-07-31 19:32:00|2469.22|2460.52|2469.6|2460.9|2469.6|2460.9|2468.77|2460.07|34
1627759930000|2021-07-31 19:32:10|2469.87|2461.17|2467.86|2459.16|2470.53|2461.83|2467.86|2459.16|38
1627759940000|2021-07-31 19:32:20|2467.7|2459|2467.48|2458.78|2467.7|2459|2467.37|2458.67|23
1627759950000|2021-07-31 19:32:30|2467.5|2458.8|2467.49|2458.79|2467.58|2458.88|2467.38|2458.68|25
1627759960000|2021-07-31 19:32:40|2467.53|2458.83|2469.15|2460.45|2469.15|2460.45|2467.42|2458.72|31
1627759970000|2021-07-31 19:32:50|2469.02|2460.32|2468.62|2459.92|2469.16|2460.46|2467.93|2459.23|34
1627759980000|2021-07-31 19:33:00|2468.61|2459.91|2468.1|2459.4|2468.65|2459.95|2468.07|2459.37|25
1627759990000|2021-07-31 19:33:10|2468.07|2459.37|2467.41|2458.71|2468.07|2459.37|2467.35|2458.65|30
1627760000000|2021-07-31 19:33:20|2467.5|2458.8|2467.42|2458.72|2467.82|2459.12|2467.42|2458.72|29
1627760010000|2021-07-31 19:33:30|2467.43|2458.73|2467.39|2458.69|2467.67|2458.97|2467.34|2458.64|24
1627760020000|2021-07-31 19:33:40|2467.4|2458.7|2467.52|2458.82|2467.52|2458.82|2467.4|2458.7|18
1627760030000|2021-07-31 19:33:50|2467.51|2458.81|2467.74|2459.04|2467.76|2459.06|2467.48|2458.78|31
1627760040000|2021-07-31 19:34:00|2467.76|2459.06|2467.42|2458.72|2467.78|2459.08|2467.42|2458.72|24
1627760050000|2021-07-31 19:34:10|2467.43|2458.73|2467.29|2458.59|2467.43|2458.73|2467.17|2458.47|22
1627760060000|2021-07-31 19:34:20|2467.28|2458.58|2467.66|2458.96|2467.68|2458.98|2467.24|2458.54|26
1627760070000|2021-07-31 19:34:30|2467.67|2458.97|2467.36|2458.66|2467.72|2459.02|2467.3|2458.6|27
1627760080000|2021-07-31 19:34:40|2467.37|2458.67|2467.05|2458.35|2467.37|2458.67|2467.05|2458.35|9
1627760090000|2021-07-31 19:34:50|2467.06|2458.36|2466.05|2457.35|2467.06|2458.36|2466.05|2457.35|22
1627760100000|2021-07-31 19:35:00|2466.06|2457.36|2466.11|2457.41|2466.12|2457.42|2466.03|2457.33|17
1627760110000|2021-07-31 19:35:10|2466.14|2457.44|2466.41|2457.71|2466.77|2458.07|2466.13|2457.43|15
1627760120000|2021-07-31 19:35:20|2466.39|2457.69|2466.95|2458.25|2467.04|2458.34|2466.39|2457.69|23
1627760130000|2021-07-31 19:35:30|2466.91|2458.21|2466.72|2458.02|2467.17|2458.47|2466.71|2458.01|9
1627760140000|2021-07-31 19:35:40|2466.71|2458.01|2465.82|2457.12|2466.74|2458.04|2465.82|2457.12|24
1627760150000|2021-07-31 19:35:50|2465.7|2457|2465.29|2456.59|2465.74|2457.04|2465.22|2456.52|29
1627760160000|2021-07-31 19:36:00|2465.4|2456.7|2464.07|2455.37|2465.4|2456.7|2464.06|2455.36|31
1627760170000|2021-07-31 19:36:10|2464.09|2455.39|2464.19|2455.49|2464.22|2455.52|2463.57|2454.87|38
1627760180000|2021-07-31 19:36:20|2464.06|2455.36|2463.98|2455.28|2464.09|2455.39|2463.95|2455.25|20
1627760190000|2021-07-31 19:36:30|2463.99|2455.29|2465.25|2456.55|2465.25|2456.55|2463.99|2455.29|35
1627760200000|2021-07-31 19:36:40|2465.2|2456.5|2465.64|2456.94|2465.64|2456.94|2465.12|2456.42|33
1627760210000|2021-07-31 19:36:50|2465.65|2456.95|2465.68|2456.98|2465.68|2456.98|2465.29|2456.59|14
1627760220000|2021-07-31 19:37:00|2465.69|2456.99|2465.1|2456.4|2465.72|2457.02|2465|2456.3|16
1627760230000|2021-07-31 19:37:10|2465.09|2456.39|2463.99|2455.29|2465.09|2456.39|2463.93|2455.23|29
1627760240000|2021-07-31 19:37:20|2463.98|2455.28|2463.94|2455.24|2464.02|2455.32|2463.8|2455.1|23
1627760250000|2021-07-31 19:37:30|2463.93|2455.23|2463.83|2455.13|2463.93|2455.23|2463.83|2455.13|17
1627760260000|2021-07-31 19:37:40|2463.82|2455.12|2463.17|2454.47|2463.86|2455.16|2462.79|2454.09|32
1627760270000|2021-07-31 19:37:50|2463.11|2454.41|2463.45|2454.75|2463.45|2454.75|2463.11|2454.41|30
1627760280000|2021-07-31 19:38:00|2463.42|2454.72|2462.8|2454.1|2463.43|2454.73|2462.73|2454.03|29
1627760290000|2021-07-31 19:38:10|2462.81|2454.11|2462.92|2454.22|2462.99|2454.29|2462.8|2454.1|27
1627760300000|2021-07-31 19:38:20|2462.94|2454.24|2462.77|2454.07|2462.95|2454.25|2462.6|2453.9|29
1627760310000|2021-07-31 19:38:30|2462.68|2453.98|2462.96|2454.26|2462.98|2454.28|2462.65|2453.95|22
1627760320000|2021-07-31 19:38:40|2462.94|2454.24|2463.95|2455.25|2464.03|2455.33|2462.9|2454.2|23
1627760330000|2021-07-31 19:38:50|2463.93|2455.23|2463.81|2455.11|2463.93|2455.23|2463.71|2455.01|27
1627760340000|2021-07-31 19:39:00|2463.8|2455.1|2463.58|2454.88|2463.82|2455.12|2463.07|2454.37|32
1627760350000|2021-07-31 19:39:10|2463.59|2454.89|2462.42|2453.72|2463.61|2454.91|2462.42|2453.72|33
1627760360000|2021-07-31 19:39:20|2462.43|2453.73|2462.32|2453.62|2462.43|2453.73|2462.29|2453.59|17
1627760370000|2021-07-31 19:39:30|2462.31|2453.61|2462.21|2453.51|2462.38|2453.68|2461.99|2453.29|31
1627760380000|2021-07-31 19:39:40|2462.22|2453.52|2462.97|2454.27|2462.97|2454.27|2462.06|2453.36|29
1627760390000|2021-07-31 19:39:50|2462.96|2454.26|2462.88|2454.18|2462.96|2454.26|2462.85|2454.15|20
1627760400000|2021-07-31 19:40:00|2462.84|2454.14|2461.97|2453.27|2462.87|2454.17|2461.91|2453.21|30
1627760410000|2021-07-31 19:40:10|2462|2453.3|2462.07|2453.37|2462.25|2453.55|2461.97|2453.27|22
1627760420000|2021-07-31 19:40:20|2461.99|2453.29|2462.03|2453.33|2462.03|2453.33|2461.89|2453.19|23
1627760430000|2021-07-31 19:40:30|2462.07|2453.37|2462.03|2453.33|2462.08|2453.38|2461.94|2453.24|9
1627760440000|2021-07-31 19:40:40|2461.95|2453.25|2461.65|2452.95|2461.98|2453.28|2461.6|2452.9|25
1627760450000|2021-07-31 19:40:50|2461.67|2452.97|2461.91|2453.21|2462.01|2453.31|2461.63|2452.93|34
1627760460000|2021-07-31 19:41:00|2461.86|2453.16|2462.45|2453.75|2462.65|2453.95|2461.77|2453.07|31
1627760470000|2021-07-31 19:41:10|2462.51|2453.81|2461.36|2452.66|2462.51|2453.81|2461.29|2452.59|28
1627760480000|2021-07-31 19:41:20|2461.38|2452.68|2461.36|2452.66|2461.4|2452.7|2461.31|2452.61|22
1627760490000|2021-07-31 19:41:30|2461.35|2452.65|2460.21|2451.51|2461.35|2452.65|2460.15|2451.45|26
1627760500000|2021-07-31 19:41:40|2460.19|2451.49|2460.46|2451.76|2460.63|2451.93|2460.19|2451.49|30
1627760510000|2021-07-31 19:41:50|2460.45|2451.75|2460.42|2451.72|2460.59|2451.89|2460.19|2451.49|35
1627760520000|2021-07-31 19:42:00|2460.4|2451.7|2460.44|2451.74|2460.44|2451.74|2460.38|2451.68|5
1627760530000|2021-07-31 19:42:10|2460.35|2451.65|2460.28|2451.58|2460.48|2451.78|2460.28|2451.58|28
1627760540000|2021-07-31 19:42:20|2460.31|2451.61|2460.36|2451.66|2460.39|2451.69|2460.28|2451.58|18
1627760550000|2021-07-31 19:42:30|2460.31|2451.61|2461.06|2452.36|2461.07|2452.37|2460.31|2451.61|10
1627760560000|2021-07-31 19:42:40|2461.04|2452.34|2460.78|2452.08|2461.06|2452.36|2460.78|2452.08|21
1627760570000|2021-07-31 19:42:50|2460.8|2452.1|2460.87|2452.17|2460.87|2452.17|2460.78|2452.08|9
1627760580000|2021-07-31 19:43:00|2460.86|2452.16|2461.06|2452.36|2461.09|2452.39|2460.86|2452.16|15
1627760590000|2021-07-31 19:43:10|2461.1|2452.4|2460.95|2452.25|2461.11|2452.41|2460.91|2452.21|8
1627760600000|2021-07-31 19:43:20|2460.94|2452.24|2460.99|2452.29|2461.71|2453.01|2460.93|2452.23|15
1627760610000|2021-07-31 19:43:30|2461.01|2452.31|2460.57|2451.87|2461.01|2452.31|2460.57|2451.87|18
1627760620000|2021-07-31 19:43:40|2460.38|2451.68|2459.71|2451.01|2460.39|2451.69|2459.66|2450.96|31
1627760630000|2021-07-31 19:43:50|2459.72|2451.02|2460.12|2451.42|2460.18|2451.48|2459.56|2450.86|33
1627760640000|2021-07-31 19:44:00|2459.99|2451.29|2460.41|2451.71|2460.47|2451.77|2459.98|2451.28|33
1627760650000|2021-07-31 19:44:10|2460.43|2451.73|2460.75|2452.05|2460.78|2452.08|2460.35|2451.65|30
1627760660000|2021-07-31 19:44:20|2460.61|2451.91|2460.58|2451.88|2460.63|2451.93|2460.49|2451.79|24
1627760670000|2021-07-31 19:44:30|2460.57|2451.87|2460.71|2452.01|2460.72|2452.02|2460.57|2451.87|22
1627760680000|2021-07-31 19:44:40|2460.77|2452.07|2461.91|2453.21|2462.58|2453.88|2460.77|2452.07|35
1627760690000|2021-07-31 19:44:50|2461.89|2453.19|2462.08|2453.38|2462.16|2453.46|2461.73|2453.03|34
1627760700000|2021-07-31 19:45:00|2461.83|2453.13|2461.25|2452.55|2461.97|2453.27|2461.24|2452.54|33
1627760710000|2021-07-31 19:45:10|2461.31|2452.61|2461.26|2452.56|2461.38|2452.68|2461.12|2452.42|31
1627760720000|2021-07-31 19:45:20|2461.21|2452.51|2461.29|2452.59|2461.39|2452.69|2461.17|2452.47|34
1627760730000|2021-07-31 19:45:30|2461.28|2452.58|2462.1|2453.4|2462.11|2453.41|2461.27|2452.57|20
1627760740000|2021-07-31 19:45:40|2462.02|2453.32|2461.16|2452.46|2462.02|2453.32|2461.04|2452.34|38
1627760750000|2021-07-31 19:45:50|2461.11|2452.41|2460.57|2451.87|2461.13|2452.43|2460.52|2451.82|37
1627760760000|2021-07-31 19:46:00|2460.59|2451.89|2460.58|2451.88|2460.59|2451.89|2460.53|2451.83|21
1627760770000|2021-07-31 19:46:10|2460.59|2451.89|2459.71|2451.01|2460.59|2451.89|2459.7|2451|29
1627760780000|2021-07-31 19:46:20|2459.68|2450.98|2459.14|2450.44|2459.68|2450.98|2459.08|2450.38|30
1627760790000|2021-07-31 19:46:30|2459.38|2450.68|2458.98|2450.28|2459.39|2450.69|2458.91|2450.21|32
1627760800000|2021-07-31 19:46:40|2458.96|2450.26|2459.05|2450.35|2459.13|2450.43|2458.89|2450.19|23
1627760810000|2021-07-31 19:46:50|2459.06|2450.36|2458.65|2449.95|2459.75|2451.05|2458.46|2449.76|32
1627760820000|2021-07-31 19:47:00|2458.74|2450.04|2458.68|2449.98|2458.83|2450.13|2458.53|2449.83|31
1627760830000|2021-07-31 19:47:10|2458.64|2449.94|2458.36|2449.66|2458.68|2449.98|2458.36|2449.66|25
1627760840000|2021-07-31 19:47:20|2458.39|2449.69|2458.79|2450.09|2458.85|2450.15|2458.21|2449.51|28
1627760850000|2021-07-31 19:47:30|2458.83|2450.13|2458.48|2449.78|2458.83|2450.13|2458.48|2449.78|24
1627760860000|2021-07-31 19:47:40|2458.5|2449.8|2458.37|2449.67|2458.54|2449.84|2458.33|2449.63|25
1627760870000|2021-07-31 19:47:50|2457.91|2449.21|2458.56|2449.86|2458.66|2449.96|2457.87|2449.17|32
1627760880000|2021-07-31 19:48:00|2458.58|2449.88|2457.7|2449|2458.61|2449.91|2457.7|2449|20
1627760890000|2021-07-31 19:48:10|2457.67|2448.97|2457.58|2448.88|2457.73|2449.03|2457.5|2448.8|26
1627760900000|2021-07-31 19:48:20|2457.08|2448.38|2456.81|2448.11|2457.46|2448.76|2456.67|2447.97|37
1627760910000|2021-07-31 19:48:30|2456.82|2448.12|2457.1|2448.4|2457.3|2448.6|2456.75|2448.05|19
1627760920000|2021-07-31 19:48:40|2457.16|2448.46|2457.12|2448.42|2457.31|2448.61|2457.02|2448.32|26
1627760930000|2021-07-31 19:48:50|2457.11|2448.41|2456.92|2448.22|2457.12|2448.42|2456.92|2448.22|16
1627760940000|2021-07-31 19:49:00|2456.89|2448.19|2456.83|2448.13|2456.91|2448.21|2456.8|2448.1|17
1627760950000|2021-07-31 19:49:10|2456.85|2448.15|2457.51|2448.81|2457.55|2448.85|2456.85|2448.15|29
1627760960000|2021-07-31 19:49:20|2457.5|2448.8|2457.27|2448.57|2457.5|2448.8|2457.06|2448.36|22
1627760970000|2021-07-31 19:49:30|2457.4|2448.7|2457.3|2448.6|2457.74|2449.04|2457.23|2448.53|34
1627760980000|2021-07-31 19:49:40|2457.19|2448.49|2457.27|2448.57|2458.48|2449.78|2457.15|2448.45|37
1627760990000|2021-07-31 19:49:50|2457.29|2448.59|2458.05|2449.35|2458.11|2449.41|2457.06|2448.36|31
1627761000000|2021-07-31 19:50:00|2458.02|2449.32|2457.1|2448.4|2458.29|2449.59|2457.1|2448.4|30
1627761010000|2021-07-31 19:50:10|2457.11|2448.41|2457.13|2448.43|2457.18|2448.48|2457.1|2448.4|10
1627761020000|2021-07-31 19:50:20|2457.12|2448.42|2457.14|2448.44|2457.34|2448.64|2457.02|2448.32|15
1627761030000|2021-07-31 19:50:30|2457.15|2448.45|2457.21|2448.51|2457.24|2448.54|2456.96|2448.26|15
1627761040000|2021-07-31 19:50:40|2457.22|2448.52|2457.02|2448.32|2457.28|2448.58|2457.02|2448.32|12
1627761050000|2021-07-31 19:50:50|2457.01|2448.31|2457.43|2448.73|2457.43|2448.73|2456.93|2448.23|35
1627761060000|2021-07-31 19:51:00|2457.52|2448.82|2457.86|2449.16|2457.93|2449.23|2457.52|2448.82|27
1627761070000|2021-07-31 19:51:10|2457.87|2449.17|2458.32|2449.62|2458.84|2450.14|2457.84|2449.14|26
1627761080000|2021-07-31 19:51:20|2458.19|2449.49|2457.98|2449.28|2458.26|2449.56|2457.95|2449.25|26
1627761090000|2021-07-31 19:51:30|2457.97|2449.27|2457.93|2449.23|2458.47|2449.77|2457.83|2449.13|28
1627761100000|2021-07-31 19:51:40|2457.95|2449.25|2458.02|2449.32|2458.05|2449.35|2457.93|2449.23|17
1627761110000|2021-07-31 19:51:50|2458.01|2449.31|2458.02|2449.32|2458.1|2449.4|2457.97|2449.27|35
1627761120000|2021-07-31 19:52:00|2458.01|2449.31|2457.44|2448.74|2458.03|2449.33|2457.24|2448.54|29
1627761130000|2021-07-31 19:52:10|2457.38|2448.68|2457.49|2448.79|2457.53|2448.83|2457.34|2448.64|27
1627761140000|2021-07-31 19:52:20|2457.48|2448.78|2457.87|2449.17|2458.15|2449.45|2457.48|2448.78|32
1627761150000|2021-07-31 19:52:30|2458.12|2449.42|2457.94|2449.24|2458.24|2449.54|2457.85|2449.15|29
1627761160000|2021-07-31 19:52:40|2457.92|2449.22|2457.83|2449.13|2457.97|2449.27|2457.72|2449.02|24
1627761170000|2021-07-31 19:52:50|2457.84|2449.14|2457.86|2449.16|2457.95|2449.25|2457.84|2449.14|18
1627761180000|2021-07-31 19:53:00|2457.85|2449.15|2457.9|2449.2|2457.92|2449.22|2457.63|2448.93|29
1627761190000|2021-07-31 19:53:10|2457.91|2449.21|2457.46|2448.76|2457.91|2449.21|2457.29|2448.59|15
1627761200000|2021-07-31 19:53:20|2457.53|2448.83|2458.2|2449.5|2458.34|2449.64|2457.3|2448.6|23
1627761210000|2021-07-31 19:53:30|2458.26|2449.56|2458.82|2450.12|2458.92|2450.22|2458.11|2449.41|32
1627761220000|2021-07-31 19:53:40|2458.86|2450.16|2458.26|2449.56|2458.9|2450.2|2458.26|2449.56|24
1627761230000|2021-07-31 19:53:50|2458.32|2449.62|2458.31|2449.61|2458.47|2449.77|2458.21|2449.51|29
1627761240000|2021-07-31 19:54:00|2458.26|2449.56|2458.33|2449.63|2458.41|2449.71|2458.26|2449.56|26
1627761250000|2021-07-31 19:54:10|2458.28|2449.58|2458.37|2449.67|2458.45|2449.75|2458.23|2449.53|28
1627761260000|2021-07-31 19:54:20|2458.4|2449.7|2458.57|2449.87|2458.61|2449.91|2458.35|2449.65|19
1627761270000|2021-07-31 19:54:30|2458.52|2449.82|2458.6|2449.9|2458.6|2449.9|2458.5|2449.8|21
1627761280000|2021-07-31 19:54:40|2458.65|2449.95|2458.7|2450|2458.89|2450.19|2458.65|2449.95|32
1627761290000|2021-07-31 19:54:50|2458.64|2449.94|2458.82|2450.12|2458.92|2450.22|2458.64|2449.94|25
1627761300000|2021-07-31 19:55:00|2458.83|2450.13|2460.14|2451.44|2461.01|2452.31|2458.83|2450.13|28
1627761310000|2021-07-31 19:55:10|2460.16|2451.46|2460.65|2451.95|2461.15|2452.45|2459.52|2450.82|31
1627761320000|2021-07-31 19:55:20|2460.59|2451.89|2460.67|2451.97|2460.73|2452.03|2460.59|2451.89|10
1627761330000|2021-07-31 19:55:30|2460.69|2451.99|2461.37|2452.67|2461.5|2452.8|2460.63|2451.93|11
1627761340000|2021-07-31 19:55:40|2461.39|2452.69|2461.36|2452.66|2461.39|2452.69|2461.34|2452.64|3
1627761350000|2021-07-31 19:55:50|2461.29|2452.59|2461.31|2452.61|2461.61|2452.91|2461.17|2452.47|21
1627761360000|2021-07-31 19:56:00|2461.33|2452.63|2461.53|2452.83|2461.54|2452.84|2461.28|2452.58|28
1627761370000|2021-07-31 19:56:10|2461.57|2452.87|2460.67|2451.97|2461.57|2452.87|2460.67|2451.97|23
1627761380000|2021-07-31 19:56:20|2460.41|2451.71|2459.97|2451.27|2460.42|2451.72|2459.97|2451.27|27
1627761390000|2021-07-31 19:56:30|2459.98|2451.28|2459.92|2451.22|2459.98|2451.28|2459.79|2451.09|27
1627761400000|2021-07-31 19:56:40|2459.94|2451.24|2459.83|2451.13|2459.94|2451.24|2459.83|2451.13|13
1627761410000|2021-07-31 19:56:50|2459.88|2451.18|2459.95|2451.25|2460.08|2451.38|2459.88|2451.18|28
1627761420000|2021-07-31 19:57:00|2459.98|2451.28|2460.07|2451.37|2460.07|2451.37|2459.93|2451.23|23
1627761430000|2021-07-31 19:57:10|2460.11|2451.41|2459.68|2450.98|2460.11|2451.41|2459.64|2450.94|24
1627761440000|2021-07-31 19:57:20|2459.72|2451.02|2459.71|2451.01|2459.77|2451.07|2459.68|2450.98|14
1627761450000|2021-07-31 19:57:30|2459.72|2451.02|2459.71|2451.01|2459.78|2451.08|2459.7|2451|21
1627761460000|2021-07-31 19:57:40|2459.72|2451.02|2459.71|2451.01|2459.74|2451.04|2459.71|2451.01|5
1627761470000|2021-07-31 19:57:50|2459.77|2451.07|2459.72|2451.02|2459.77|2451.07|2459.71|2451.01|5
1627761480000|2021-07-31 19:58:00|2459.73|2451.03|2459.77|2451.07|2459.77|2451.07|2459.73|2451.03|10
1627761490000|2021-07-31 19:58:10|2459.75|2451.05|2460.13|2451.43|2460.13|2451.43|2459.67|2450.97|23
1627761500000|2021-07-31 19:58:20|2459.71|2451.01|2459.88|2451.18|2459.97|2451.27|2459.7|2451|11
1627761510000|2021-07-31 19:58:30|2459.92|2451.22|2459.92|2451.22|2459.94|2451.24|2459.89|2451.19|11
1627761520000|2021-07-31 19:58:40|2459.94|2451.24|2459.99|2451.29|2459.99|2451.29|2459.91|2451.21|18
1627761530000|2021-07-31 19:58:50|2459.95|2451.25|2460.57|2451.87|2460.61|2451.91|2459.95|2451.25|25
1627761540000|2021-07-31 19:59:00|2460.6|2451.9|2460.77|2452.07|2460.77|2452.07|2460.55|2451.85|23
1627761550000|2021-07-31 19:59:10|2460.79|2452.09|2460.93|2452.23|2460.95|2452.25|2460.79|2452.09|23
1627761560000|2021-07-31 19:59:20|2460.92|2452.22|2461.3|2452.6|2461.32|2452.62|2460.86|2452.16|21
1627761570000|2021-07-31 19:59:30|2461.34|2452.64|2461.36|2452.66|2461.57|2452.87|2461.28|2452.58|25
1627761580000|2021-07-31 19:59:40|2461.39|2452.69|2461.67|2452.97|2461.74|2453.04|2461.39|2452.69|29
1627761590000|2021-07-31 19:59:50|2461.68|2452.98|2461.6|2452.9|2461.75|2453.05|2461.53|2452.83|22
1627761600000|2021-07-31 20:00:00|2461.58|2452.88|2460.89|2452.19|2461.66|2452.96|2460.89|2452.19|38
1627761610000|2021-07-31 20:00:10|2460.85|2452.15|2460.75|2452.05|2460.91|2452.21|2460.67|2451.97|28
1627761620000|2021-07-31 20:00:20|2460.77|2452.07|2460.22|2451.52|2460.85|2452.15|2460.17|2451.47|34
1627761630000|2021-07-31 20:00:30|2460.18|2451.48|2460.26|2451.56|2460.26|2451.56|2460.15|2451.45|29
1627761640000|2021-07-31 20:00:40|2460.22|2451.52|2460.2|2451.5|2460.27|2451.57|2460.12|2451.42|26
1627761650000|2021-07-31 20:00:50|2460.21|2451.51|2460.15|2451.45|2460.28|2451.58|2460.13|2451.43|13
1627761660000|2021-07-31 20:01:00|2460.13|2451.43|2460.03|2451.33|2460.22|2451.52|2460.03|2451.33|31
1627761670000|2021-07-31 20:01:10|2460.08|2451.38|2459.21|2450.51|2460.08|2451.38|2459.09|2450.39|26
1627761680000|2021-07-31 20:01:20|2459.15|2450.45|2459.11|2450.41|2459.57|2450.87|2459.05|2450.35|25
1627761690000|2021-07-31 20:01:30|2459.14|2450.44|2458.81|2450.11|2459.14|2450.44|2458.77|2450.07|27
1627761700000|2021-07-31 20:01:40|2458.8|2450.1|2458.88|2450.18|2458.94|2450.24|2458.8|2450.1|18
1627761710000|2021-07-31 20:01:50|2458.9|2450.2|2458.89|2450.19|2458.9|2450.2|2458.88|2450.18|19
1627761720000|2021-07-31 20:02:00|2458.92|2450.22|2458.92|2450.22|2458.94|2450.24|2458.87|2450.17|15
1627761730000|2021-07-31 20:02:10|2459.04|2450.34|2458.91|2450.21|2459.04|2450.34|2458.9|2450.2|9
1627761740000|2021-07-31 20:02:20|2458.9|2450.2|2459.06|2450.36|2459.06|2450.36|2458.9|2450.2|8
1627761750000|2021-07-31 20:02:30|2459.11|2450.41|2458.95|2450.25|2459.11|2450.41|2458.95|2450.25|10
1627761760000|2021-07-31 20:02:40|2458.93|2450.23|2458.93|2450.23|2459|2450.3|2458.92|2450.22|15
1627761770000|2021-07-31 20:02:50|2458.96|2450.26|2458.9|2450.2|2458.96|2450.26|2458.77|2450.07|15
1627761780000|2021-07-31 20:03:00|2458.93|2450.23|2458.19|2449.49|2458.93|2450.23|2458.19|2449.49|29
1627761790000|2021-07-31 20:03:10|2458.23|2449.53|2458.81|2450.11|2459|2450.3|2458.21|2449.51|32
1627761800000|2021-07-31 20:03:20|2458.93|2450.23|2459.37|2450.67|2459.4|2450.7|2458.92|2450.22|34
1627761810000|2021-07-31 20:03:30|2459.36|2450.66|2459.74|2451.04|2459.81|2451.11|2459.36|2450.66|32
1627761820000|2021-07-31 20:03:40|2459.76|2451.06|2459.73|2451.03|2459.83|2451.13|2459.6|2450.9|32
1627761830000|2021-07-31 20:03:50|2459.7|2451|2459.68|2450.98|2459.76|2451.06|2459.64|2450.94|30
1627761840000|2021-07-31 20:04:00|2459.69|2450.99|2459.54|2450.84|2459.78|2451.08|2459.46|2450.76|33
1627761850000|2021-07-31 20:04:10|2459.5|2450.8|2459.67|2450.97|2459.71|2451.01|2459.39|2450.69|30
1627761860000|2021-07-31 20:04:20|2459.65|2450.95|2459.29|2450.59|2459.67|2450.97|2459.22|2450.52|34
1627761870000|2021-07-31 20:04:30|2459.28|2450.58|2459.26|2450.56|2459.41|2450.71|2458.87|2450.17|33
1627761880000|2021-07-31 20:04:40|2459.23|2450.53|2459.09|2450.39|2459.3|2450.6|2459.06|2450.36|29
1627761890000|2021-07-31 20:04:50|2459.1|2450.4|2459.11|2450.41|2459.27|2450.57|2459.09|2450.39|26
1627761900000|2021-07-31 20:05:00|2459.14|2450.44|2458.86|2450.16|2459.14|2450.44|2458.85|2450.15|29
1627761910000|2021-07-31 20:05:10|2458.74|2450.04|2457.49|2448.79|2458.74|2450.04|2457.34|2448.64|27
1627761920000|2021-07-31 20:05:20|2457.48|2448.78|2457.21|2448.51|2457.53|2448.83|2457.19|2448.49|31
1627761930000|2021-07-31 20:05:30|2457.19|2448.49|2456.61|2447.91|2457.22|2448.52|2456.58|2447.88|16
1627761940000|2021-07-31 20:05:40|2456.4|2447.7|2456.51|2447.81|2456.51|2447.81|2456.37|2447.67|8
1627761950000|2021-07-31 20:05:50|2456.5|2447.8|2455.89|2447.19|2456.52|2447.82|2455.84|2447.14|30
1627761960000|2021-07-31 20:06:00|2455.88|2447.18|2455.66|2446.96|2455.88|2447.18|2455.6|2446.9|28
1627761970000|2021-07-31 20:06:10|2455.64|2446.94|2455.51|2446.81|2455.64|2446.94|2455.51|2446.81|23
1627761980000|2021-07-31 20:06:20|2455.53|2446.83|2455.63|2446.93|2455.63|2446.93|2455.41|2446.71|31
1627761990000|2021-07-31 20:06:30|2455.65|2446.95|2455.53|2446.83|2455.75|2447.05|2455.5|2446.8|27
1627762000000|2021-07-31 20:06:40|2455.54|2446.84|2455.34|2446.64|2455.7|2447|2455.32|2446.62|33
1627762010000|2021-07-31 20:06:50|2455.26|2446.56|2454.05|2445.35|2455.26|2446.56|2453.99|2445.29|24
1627762020000|2021-07-31 20:07:00|2454.03|2445.33|2453.59|2444.89|2454.15|2445.45|2453.59|2444.89|31
1627762030000|2021-07-31 20:07:10|2453.6|2444.9|2453.7|2445|2453.74|2445.04|2453.57|2444.87|13
1627762040000|2021-07-31 20:07:20|2453.71|2445.01|2454.83|2446.13|2454.96|2446.26|2453.56|2444.86|26
1627762050000|2021-07-31 20:07:30|2454.82|2446.12|2454.91|2446.21|2454.99|2446.29|2454.7|2446|31
1627762060000|2021-07-31 20:07:40|2454.9|2446.2|2454.92|2446.22|2454.95|2446.25|2454.84|2446.14|14
1627762070000|2021-07-31 20:07:50|2455.07|2446.37|2455.01|2446.31|2455.1|2446.4|2454.89|2446.19|11
1627762080000|2021-07-31 20:08:00|2455.02|2446.32|2454.87|2446.17|2455.09|2446.39|2454.77|2446.07|27
1627762090000|2021-07-31 20:08:10|2454.86|2446.16|2454.38|2445.68|2454.87|2446.17|2454.38|2445.68|32
1627762100000|2021-07-31 20:08:20|2454.52|2445.82|2454.39|2445.69|2454.53|2445.83|2454.31|2445.61|23
1627762110000|2021-07-31 20:08:30|2454.41|2445.71|2454.3|2445.6|2454.43|2445.73|2454.28|2445.58|26
1627762120000|2021-07-31 20:08:40|2454.19|2445.49|2454.37|2445.67|2454.38|2445.68|2454.19|2445.49|16
1627762130000|2021-07-31 20:08:50|2454.36|2445.66|2454.22|2445.52|2454.37|2445.67|2454.21|2445.51|20
1627762140000|2021-07-31 20:09:00|2454.1|2445.4|2452.87|2444.17|2454.1|2445.4|2452.83|2444.13|36
1627762150000|2021-07-31 20:09:10|2452.82|2444.12|2453.23|2444.53|2453.35|2444.65|2452.81|2444.11|27
1627762160000|2021-07-31 20:09:20|2453.28|2444.58|2453.6|2444.9|2453.63|2444.93|2453.23|2444.53|22
1627762170000|2021-07-31 20:09:30|2453.58|2444.88|2453.87|2445.17|2453.87|2445.17|2453.58|2444.88|9
1627762180000|2021-07-31 20:09:40|2453.91|2445.21|2454.55|2445.85|2454.57|2445.87|2453.9|2445.2|21
1627762190000|2021-07-31 20:09:50|2454.51|2445.81|2454.43|2445.73|2454.59|2445.89|2454.39|2445.69|26
1627762200000|2021-07-31 20:10:00|2454.48|2445.78|2454.34|2445.64|2454.48|2445.78|2454.13|2445.43|29
1627762210000|2021-07-31 20:10:10|2454.35|2445.65|2454.02|2445.32|2454.35|2445.65|2453.96|2445.26|34
1627762220000|2021-07-31 20:10:20|2454.1|2445.4|2454.43|2445.73|2454.55|2445.85|2453.98|2445.28|27
1627762230000|2021-07-31 20:10:30|2454.11|2445.41|2454.12|2445.42|2454.24|2445.54|2454.06|2445.36|31
1627762240000|2021-07-31 20:10:40|2454.11|2445.41|2454.02|2445.32|2454.11|2445.41|2453.99|2445.29|25
1627762250000|2021-07-31 20:10:50|2453.99|2445.29|2454.09|2445.39|2454.13|2445.43|2453.99|2445.29|27
1627762260000|2021-07-31 20:11:00|2454.1|2445.4|2453.04|2444.34|2454.13|2445.43|2453.04|2444.34|28
1627762270000|2021-07-31 20:11:10|2453.06|2444.36|2453.42|2444.72|2453.56|2444.86|2452.86|2444.16|32
1627762280000|2021-07-31 20:11:20|2453.41|2444.71|2453.32|2444.62|2453.58|2444.88|2453.24|2444.54|29
1627762290000|2021-07-31 20:11:30|2453.31|2444.61|2453.25|2444.55|2453.31|2444.61|2453.07|2444.37|24
1627762300000|2021-07-31 20:11:40|2453.24|2444.54|2453.24|2444.54|2453.26|2444.56|2453.16|2444.46|17
1627762310000|2021-07-31 20:11:50|2453.26|2444.56|2453.13|2444.43|2453.29|2444.59|2453.07|2444.37|26
1627762320000|2021-07-31 20:12:00|2453.11|2444.41|2452.86|2444.16|2453.16|2444.46|2452.68|2443.98|25
1627762330000|2021-07-31 20:12:10|2452.87|2444.17|2452.18|2443.48|2452.94|2444.24|2452.18|2443.48|36
1627762340000|2021-07-31 20:12:20|2451.94|2443.24|2451.12|2442.42|2451.94|2443.24|2450.85|2442.15|18
1627762350000|2021-07-31 20:12:30|2451.13|2442.43|2451.19|2442.49|2451.23|2442.53|2450.98|2442.28|13
1627762360000|2021-07-31 20:12:40|2450.98|2442.28|2451.24|2442.54|2451.24|2442.54|2450.86|2442.16|16
1627762370000|2021-07-31 20:12:50|2450.97|2442.27|2451.05|2442.35|2451.31|2442.61|2450.94|2442.24|30
1627762380000|2021-07-31 20:13:00|2451.02|2442.32|2451.2|2442.5|2451.24|2442.54|2451.02|2442.32|22
1627762390000|2021-07-31 20:13:10|2451.21|2442.51|2451.21|2442.51|2451.32|2442.62|2451.2|2442.5|22
1627762400000|2021-07-31 20:13:20|2451.3|2442.6|2451.36|2442.66|2451.36|2442.66|2451.24|2442.54|15
1627762410000|2021-07-31 20:13:30|2451.34|2442.64|2451.7|2443|2451.72|2443.02|2451.23|2442.53|21
1627762420000|2021-07-31 20:13:40|2451.71|2443.01|2451.52|2442.82|2451.75|2443.05|2451.51|2442.81|27
1627762430000|2021-07-31 20:13:50|2451.53|2442.83|2451.8|2443.1|2451.86|2443.16|2451.48|2442.78|26
1627762440000|2021-07-31 20:14:00|2451.81|2443.11|2451.99|2443.29|2452.04|2443.34|2451.7|2443|29
1627762450000|2021-07-31 20:14:10|2452|2443.3|2452.21|2443.51|2452.28|2443.58|2451.99|2443.29|31
1627762460000|2021-07-31 20:14:20|2452.24|2443.54|2451.1|2442.4|2452.24|2443.54|2450.86|2442.16|29
1627762470000|2021-07-31 20:14:30|2451.12|2442.42|2451.83|2443.13|2451.93|2443.23|2450.82|2442.12|33
1627762480000|2021-07-31 20:14:40|2451.81|2443.11|2451.69|2442.99|2451.81|2443.11|2451.64|2442.94|21
1627762490000|2021-07-31 20:14:50|2451.65|2442.95|2451.68|2442.98|2451.69|2442.99|2451.64|2442.94|6
1627762500000|2021-07-31 20:15:00|2451.66|2442.96|2450.97|2442.27|2451.66|2442.96|2450.9|2442.2|31
1627762510000|2021-07-31 20:15:10|2450.99|2442.29|2450.91|2442.21|2451|2442.3|2450.82|2442.12|18
1627762520000|2021-07-31 20:15:20|2450.92|2442.22|2450.85|2442.15|2450.92|2442.22|2450.82|2442.12|9
1627762530000|2021-07-31 20:15:30|2450.84|2442.14|2450.92|2442.22|2450.97|2442.27|2450.82|2442.12|12
1627762550000|2021-07-31 20:15:50|2450.93|2442.23|2450.82|2442.12|2450.97|2442.27|2450.77|2442.07|20
1627762560000|2021-07-31 20:16:00|2450.84|2442.14|2450.83|2442.13|2450.85|2442.15|2450.83|2442.13|4
1627762570000|2021-07-31 20:16:10|2450.82|2442.12|2450.85|2442.15|2450.87|2442.17|2450.82|2442.12|7
1627762580000|2021-07-31 20:16:20|2450.88|2442.18|2450.84|2442.14|2450.88|2442.18|2450.67|2441.97|27
1627762590000|2021-07-31 20:16:30|2450.85|2442.15|2450.95|2442.25|2450.95|2442.25|2450.77|2442.07|25
1627762600000|2021-07-31 20:16:40|2450.94|2442.24|2452.4|2443.7|2452.69|2443.99|2450.71|2442.01|34
1627762610000|2021-07-31 20:16:50|2452.66|2443.96|2454.02|2445.32|2454.02|2445.32|2452.66|2443.96|32
1627762620000|2021-07-31 20:17:00|2454.01|2445.31|2454.82|2446.12|2455.07|2446.37|2453.95|2445.25|29
1627762630000|2021-07-31 20:17:10|2454.64|2445.94|2454.84|2446.14|2455.01|2446.31|2454.64|2445.94|25
1627762640000|2021-07-31 20:17:20|2454.89|2446.19|2453.7|2445|2454.95|2446.25|2453.7|2445|33
1627762650000|2021-07-31 20:17:30|2453.68|2444.98|2453.96|2445.26|2454.13|2445.43|2453.66|2444.96|33
1627762660000|2021-07-31 20:17:40|2454.04|2445.34|2454.34|2445.64|2454.55|2445.85|2453.97|2445.27|39
1627762670000|2021-07-31 20:17:50|2454.33|2445.63|2455.59|2446.89|2455.67|2446.97|2454.33|2445.63|33
1627762680000|2021-07-31 20:18:00|2455.58|2446.88|2455.67|2446.97|2455.76|2447.06|2455.4|2446.7|36
1627762690000|2021-07-31 20:18:10|2455.71|2447.01|2455.64|2446.94|2455.83|2447.13|2455.6|2446.9|31
1627762700000|2021-07-31 20:18:20|2455.65|2446.95|2455.51|2446.81|2455.89|2447.19|2455.45|2446.75|33
1627762710000|2021-07-31 20:18:30|2455.52|2446.82|2455.62|2446.92|2455.86|2447.16|2454.97|2446.27|31
1627762720000|2021-07-31 20:18:40|2455.59|2446.89|2455.69|2446.99|2455.84|2447.14|2455.59|2446.89|18
1627762730000|2021-07-31 20:18:50|2455.66|2446.96|2455.29|2446.59|2455.75|2447.05|2455.12|2446.42|38
1627762740000|2021-07-31 20:19:00|2455.19|2446.49|2455.46|2446.76|2455.52|2446.82|2455.17|2446.47|33
1627762750000|2021-07-31 20:19:10|2455.61|2446.91|2455.2|2446.5|2455.63|2446.93|2455.2|2446.5|35
1627762760000|2021-07-31 20:19:20|2455.23|2446.53|2455.74|2447.04|2455.74|2447.04|2455.07|2446.37|30
1627762770000|2021-07-31 20:19:30|2455.8|2447.1|2455.7|2447|2456.06|2447.36|2455.33|2446.63|33
1627762780000|2021-07-31 20:19:40|2455.8|2447.1|2456.38|2447.68|2456.48|2447.78|2455.72|2447.02|31
1627762790000|2021-07-31 20:19:50|2455.92|2447.22|2455.87|2447.17|2455.94|2447.24|2455.84|2447.14|25
1627762800000|2021-07-31 20:20:00|2455.86|2447.16|2455.79|2447.09|2455.9|2447.2|2455.76|2447.06|25
1627762810000|2021-07-31 20:20:10|2455.77|2447.07|2455.83|2447.13|2455.86|2447.16|2455.75|2447.05|26
1627762820000|2021-07-31 20:20:20|2455.84|2447.14|2455.83|2447.13|2455.89|2447.19|2455.82|2447.12|17
1627762830000|2021-07-31 20:20:30|2455.82|2447.12|2455.89|2447.19|2455.93|2447.23|2455.81|2447.11|22
1627762840000|2021-07-31 20:20:40|2455.96|2447.26|2455.9|2447.2|2455.96|2447.26|2455.83|2447.13|23
1627762850000|2021-07-31 20:20:50|2455.91|2447.21|2456.64|2447.94|2456.67|2447.97|2455.86|2447.16|29
1627762860000|2021-07-31 20:21:00|2456.68|2447.98|2457.2|2448.5|2457.2|2448.5|2456.61|2447.91|27
1627762870000|2021-07-31 20:21:10|2457.19|2448.49|2457.33|2448.63|2457.33|2448.63|2457.19|2448.49|22
1627762880000|2021-07-31 20:21:20|2457.34|2448.64|2457.35|2448.65|2457.48|2448.78|2457.34|2448.64|21
1627762890000|2021-07-31 20:21:30|2457.41|2448.71|2457.75|2449.05|2457.75|2449.05|2457.41|2448.71|17
1627762900000|2021-07-31 20:21:40|2457.78|2449.08|2457.85|2449.15|2457.9|2449.2|2457.73|2449.03|27
1627762910000|2021-07-31 20:21:50|2457.86|2449.16|2458.02|2449.32|2458.04|2449.34|2457.79|2449.09|21
1627762920000|2021-07-31 20:22:00|2458.01|2449.31|2457.18|2448.48|2458.01|2449.31|2457.11|2448.41|33
1627762930000|2021-07-31 20:22:10|2457.19|2448.49|2457.18|2448.48|2457.39|2448.69|2457.1|2448.4|24
1627762940000|2021-07-31 20:22:20|2457.12|2448.42|2457.69|2448.99|2457.71|2449.01|2457.12|2448.42|26
1627762950000|2021-07-31 20:22:30|2457.67|2448.97|2457.87|2449.17|2457.88|2449.18|2457.67|2448.97|20
1627762960000|2021-07-31 20:22:40|2457.88|2449.18|2457.78|2449.08|2457.93|2449.23|2457.72|2449.02|28
1627762970000|2021-07-31 20:22:50|2457.8|2449.1|2457.78|2449.08|2457.82|2449.12|2457.71|2449.01|22
1627762980000|2021-07-31 20:23:00|2457.79|2449.09|2457.78|2449.08|2457.83|2449.13|2457.68|2448.98|27
1627762990000|2021-07-31 20:23:10|2457.82|2449.12|2457.78|2449.08|2457.88|2449.18|2457.72|2449.02|22
1627763000000|2021-07-31 20:23:20|2457.8|2449.1|2457.88|2449.18|2457.99|2449.29|2457.79|2449.09|9
1627763010000|2021-07-31 20:23:30|2457.94|2449.24|2457.58|2448.88|2457.94|2449.24|2457.58|2448.88|9
1627763020000|2021-07-31 20:23:40|2457.59|2448.89|2457.77|2449.07|2457.77|2449.07|2457.58|2448.88|8
1627763030000|2021-07-31 20:23:50|2457.75|2449.05|2457.89|2449.19|2457.91|2449.21|2457.65|2448.95|9
1627763040000|2021-07-31 20:24:00|2457.9|2449.2|2458.73|2450.03|2458.89|2450.19|2457.64|2448.94|28
1627763050000|2021-07-31 20:24:10|2458.75|2450.05|2459.04|2450.34|2459.11|2450.41|2458.53|2449.83|30
1627763060000|2021-07-31 20:24:20|2458.96|2450.26|2458.93|2450.23|2459.22|2450.52|2458.83|2450.13|33
1627763070000|2021-07-31 20:24:30|2458.95|2450.25|2460.38|2451.68|2460.38|2451.68|2458.83|2450.13|36
1627763080000|2021-07-31 20:24:40|2460.35|2451.65|2460.36|2451.66|2460.41|2451.71|2460.18|2451.48|28
1627763090000|2021-07-31 20:24:50|2460.37|2451.67|2460.83|2452.13|2460.94|2452.24|2460.37|2451.67|29
1627763100000|2021-07-31 20:25:00|2461.03|2452.33|2459.78|2451.08|2461.03|2452.33|2459.69|2450.99|32
1627763110000|2021-07-31 20:25:10|2459.77|2451.07|2459.4|2450.7|2459.77|2451.07|2459.27|2450.57|28
1627763120000|2021-07-31 20:25:20|2459.36|2450.66|2461.65|2452.95|2461.65|2452.95|2459.36|2450.66|31
1627763130000|2021-07-31 20:25:30|2461.52|2452.82|2462.73|2454.03|2463.11|2454.41|2461.5|2452.8|24
1627763140000|2021-07-31 20:25:40|2463.24|2454.54|2464.15|2455.45|2464.66|2455.96|2463.24|2454.54|37
1627763150000|2021-07-31 20:25:50|2464.22|2455.52|2465.1|2456.4|2465.13|2456.43|2464.11|2455.41|29
1627763160000|2021-07-31 20:26:00|2465.14|2456.44|2464.47|2455.77|2465.19|2456.49|2464.47|2455.77|30
1627763170000|2021-07-31 20:26:10|2464.49|2455.79|2464.19|2455.49|2464.84|2456.14|2464.19|2455.49|36
1627763180000|2021-07-31 20:26:20|2464.21|2455.51|2464.14|2455.44|2464.25|2455.55|2463.98|2455.28|31
1627763190000|2021-07-31 20:26:30|2464.23|2455.53|2464.33|2455.63|2464.56|2455.86|2464.23|2455.53|28
1627763200000|2021-07-31 20:26:40|2464.34|2455.64|2464.72|2456.02|2464.8|2456.1|2464.25|2455.55|26
1627763210000|2021-07-31 20:26:50|2464.69|2455.99|2464.61|2455.91|2464.72|2456.02|2464.51|2455.81|28
1627763220000|2021-07-31 20:27:00|2464.56|2455.86|2464.62|2455.92|2464.64|2455.94|2464.56|2455.86|13
1627763230000|2021-07-31 20:27:10|2464.64|2455.94|2465.54|2456.84|2465.72|2457.02|2464.62|2455.92|25
1627763240000|2021-07-31 20:27:20|2465.52|2456.82|2465.53|2456.83|2465.63|2456.93|2465.47|2456.77|22
1627763250000|2021-07-31 20:27:30|2465.54|2456.84|2465.65|2456.95|2465.75|2457.05|2465.51|2456.81|22
1627763260000|2021-07-31 20:27:40|2465.71|2457.01|2465.84|2457.14|2465.97|2457.27|2465.62|2456.92|20
1627763270000|2021-07-31 20:27:50|2465.79|2457.09|2465.75|2457.05|2465.87|2457.17|2465.61|2456.91|23
1627763280000|2021-07-31 20:28:00|2465.76|2457.06|2466.08|2457.38|2466.3|2457.6|2465.57|2456.87|33
1627763290000|2021-07-31 20:28:10|2466.12|2457.42|2467.22|2458.52|2467.28|2458.58|2466.03|2457.33|34
1627763300000|2021-07-31 20:28:20|2467.24|2458.54|2467.01|2458.31|2467.3|2458.6|2466.16|2457.46|35
1627763310000|2021-07-31 20:28:30|2467.08|2458.38|2467.25|2458.55|2467.25|2458.55|2467.06|2458.36|10
1627763320000|2021-07-31 20:28:40|2467.24|2458.54|2467.22|2458.52|2467.24|2458.54|2467|2458.3|23
1627763330000|2021-07-31 20:28:50|2467.21|2458.51|2467.68|2458.98|2467.96|2459.26|2467.2|2458.5|20
1627763340000|2021-07-31 20:29:00|2467.67|2458.97|2467.72|2459.02|2468.03|2459.33|2467.66|2458.96|23
1627763350000|2021-07-31 20:29:10|2467.69|2458.99|2468.01|2459.31|2468.04|2459.34|2467.68|2458.98|28
1627763360000|2021-07-31 20:29:20|2468.09|2459.39|2468.84|2460.14|2468.89|2460.19|2467.92|2459.22|21
1627763370000|2021-07-31 20:29:30|2468.51|2459.81|2468.54|2459.84|2468.82|2460.12|2468.44|2459.74|20
1627763380000|2021-07-31 20:29:40|2468.58|2459.88|2468.94|2460.24|2468.94|2460.24|2468.32|2459.62|28
1627763390000|2021-07-31 20:29:50|2468.95|2460.25|2469.17|2460.47|2469.33|2460.63|2468.93|2460.23|25
1627763400000|2021-07-31 20:30:00|2469.2|2460.5|2469.23|2460.53|2469.3|2460.6|2469.07|2460.37|28
1627763410000|2021-07-31 20:30:10|2469.35|2460.65|2469.66|2460.96|2469.7|2461|2469.35|2460.65|24
1627763420000|2021-07-31 20:30:20|2469.7|2461|2469.66|2460.96|2469.85|2461.15|2469.58|2460.88|29
1627763430000|2021-07-31 20:30:30|2469.63|2460.93|2470.74|2462.04|2470.74|2462.04|2469.63|2460.93|29
1627763440000|2021-07-31 20:30:40|2470.78|2462.08|2470.62|2461.92|2470.82|2462.12|2470.44|2461.74|28
1627763450000|2021-07-31 20:30:50|2470.6|2461.9|2470.85|2462.15|2470.86|2462.16|2470.6|2461.9|17
1627763460000|2021-07-31 20:31:00|2470.83|2462.13|2471.05|2462.35|2471.42|2462.72|2470.74|2462.04|22
1627763470000|2021-07-31 20:31:10|2471.01|2462.31|2470.59|2461.89|2471.12|2462.42|2470.52|2461.82|17
1627763480000|2021-07-31 20:31:20|2470.57|2461.87|2470.29|2461.59|2470.57|2461.87|2470.29|2461.59|9
1627763490000|2021-07-31 20:31:30|2470.32|2461.62|2469.14|2460.44|2470.32|2461.62|2469.1|2460.4|23
1627763500000|2021-07-31 20:31:40|2469.13|2460.43|2468.75|2460.05|2469.58|2460.88|2468.57|2459.87|31
1627763510000|2021-07-31 20:31:50|2468.71|2460.01|2468.56|2459.86|2468.71|2460.01|2468.54|2459.84|16
1627763520000|2021-07-31 20:32:00|2468.53|2459.83|2469.93|2461.23|2469.93|2461.23|2468.53|2459.83|24
1627763530000|2021-07-31 20:32:10|2469.94|2461.24|2469.7|2461|2470.03|2461.33|2469.68|2460.98|24
1627763540000|2021-07-31 20:32:20|2469.71|2461.01|2469.99|2461.29|2470|2461.3|2469.71|2461.01|15
1627763550000|2021-07-31 20:32:30|2470.03|2461.33|2470.34|2461.64|2470.37|2461.67|2470.03|2461.33|19
1627763560000|2021-07-31 20:32:40|2470.31|2461.61|2469.99|2461.29|2470.31|2461.61|2469.73|2461.03|30
1627763570000|2021-07-31 20:32:50|2469.97|2461.27|2471.95|2463.25|2472.02|2463.32|2469.94|2461.24|33
1627763580000|2021-07-31 20:33:00|2472.01|2463.31|2472.06|2463.36|2472.39|2463.69|2472.01|2463.31|25
1627763590000|2021-07-31 20:33:10|2472.09|2463.39|2473.02|2464.32|2473.02|2464.32|2472|2463.3|30
1627763600000|2021-07-31 20:33:20|2473.08|2464.38|2473.7|2465|2473.89|2465.19|2473.05|2464.35|23
1627763610000|2021-07-31 20:33:30|2473.8|2465.1|2475.69|2466.99|2475.73|2467.03|2473.76|2465.06|37
1627763620000|2021-07-31 20:33:40|2475.7|2467|2477.3|2468.6|2477.3|2468.6|2475.61|2466.91|35
1627763630000|2021-07-31 20:33:50|2477.26|2468.56|2478.67|2469.97|2478.69|2469.99|2477.26|2468.56|39
1627763640000|2021-07-31 20:34:00|2478.64|2469.94|2478.13|2469.43|2479.86|2471.16|2478.13|2469.43|35
1627763650000|2021-07-31 20:34:10|2478.14|2469.44|2477.37|2468.67|2478.27|2469.57|2477.37|2468.67|27
1627763660000|2021-07-31 20:34:20|2477.4|2468.7|2476.17|2467.47|2477.52|2468.82|2476.17|2467.47|24
1627763670000|2021-07-31 20:34:30|2476.16|2467.46|2476.54|2467.84|2476.54|2467.84|2475.18|2466.48|29
1627763680000|2021-07-31 20:34:40|2476.61|2467.91|2477.76|2469.06|2477.76|2469.06|2476.61|2467.91|31
1627763690000|2021-07-31 20:34:50|2477.81|2469.11|2478.55|2469.85|2478.79|2470.09|2477.8|2469.1|24
1627763700000|2021-07-31 20:35:00|2478.57|2469.87|2478.83|2470.13|2478.83|2470.13|2478.39|2469.69|21
1627763710000|2021-07-31 20:35:10|2478.81|2470.11|2480.15|2471.45|2480.23|2471.53|2478.81|2470.11|31
1627763720000|2021-07-31 20:35:20|2480.3|2471.6|2481.07|2472.37|2481.07|2472.37|2480.09|2471.39|32
1627763730000|2021-07-31 20:35:30|2481.19|2472.49|2483.25|2474.55|2483.25|2474.55|2481.17|2472.47|38
1627763740000|2021-07-31 20:35:40|2483.27|2474.57|2483.85|2475.15|2483.85|2475.15|2483.16|2474.46|37
1627763750000|2021-07-31 20:35:50|2483.71|2475.01|2485.92|2477.22|2485.92|2477.22|2483.71|2475.01|38
1627763760000|2021-07-31 20:36:00|2485.97|2477.27|2485.59|2476.89|2486.37|2477.67|2485.09|2476.39|37
1627763770000|2021-07-31 20:36:10|2485.62|2476.92|2486.03|2477.33|2486.14|2477.44|2485.14|2476.44|38
1627763780000|2021-07-31 20:36:20|2485.87|2477.17|2486.04|2477.34|2486.07|2477.37|2485.79|2477.09|35
1627763790000|2021-07-31 20:36:30|2486.06|2477.36|2489.44|2480.74|2489.44|2480.74|2486.06|2477.36|37
1627763800000|2021-07-31 20:36:40|2490.04|2481.34|2496.34|2487.64|2496.4|2487.7|2489.59|2480.89|40
1627763810000|2021-07-31 20:36:50|2496.54|2487.84|2491.08|2482.38|2496.69|2487.99|2490.56|2481.86|39
1627763820000|2021-07-31 20:37:00|2490.97|2482.27|2492.41|2483.71|2492.55|2483.85|2489.37|2480.67|39
1627763830000|2021-07-31 20:37:10|2492.4|2483.7|2494.69|2485.99|2494.69|2485.99|2492.39|2483.69|39
1627763840000|2021-07-31 20:37:20|2494.56|2485.86|2494.54|2485.84|2495.8|2487.1|2494.41|2485.71|39
1627763850000|2021-07-31 20:37:30|2494.5|2485.8|2493.68|2484.98|2494.98|2486.28|2493.5|2484.8|39
1627763860000|2021-07-31 20:37:40|2493.65|2484.95|2494.6|2485.9|2494.91|2486.21|2493.42|2484.72|35
1627763870000|2021-07-31 20:37:50|2494.5|2485.8|2494.04|2485.34|2495.05|2486.35|2493.69|2484.99|34
1627763880000|2021-07-31 20:38:00|2493.99|2485.29|2494.45|2485.75|2494.66|2485.96|2493.74|2485.04|37
1627763890000|2021-07-31 20:38:10|2494.43|2485.73|2495.48|2486.78|2496.31|2487.61|2494.43|2485.73|33
1627763900000|2021-07-31 20:38:20|2495.51|2486.81|2493.85|2485.15|2495.51|2486.81|2493.85|2485.15|28
1627763910000|2021-07-31 20:38:30|2493.91|2485.21|2493.87|2485.17|2494.15|2485.45|2492.86|2484.16|34
1627763920000|2021-07-31 20:38:40|2493.67|2484.97|2493.39|2484.69|2493.89|2485.19|2493.13|2484.43|36
1627763930000|2021-07-31 20:38:50|2493.3|2484.6|2493.09|2484.39|2493.82|2485.12|2492.88|2484.18|34
1627763940000|2021-07-31 20:39:00|2493.13|2484.43|2491.74|2483.04|2493.13|2484.43|2491.74|2483.04|32
1627763950000|2021-07-31 20:39:10|2491.72|2483.02|2489.94|2481.24|2491.73|2483.03|2489.8|2481.1|37
1627763960000|2021-07-31 20:39:20|2490.14|2481.44|2490.04|2481.34|2490.49|2481.79|2489.97|2481.27|27
1627763970000|2021-07-31 20:39:30|2490.03|2481.33|2489.63|2480.93|2490.09|2481.39|2489.5|2480.8|29
1627763980000|2021-07-31 20:39:40|2489.6|2480.9|2491.01|2482.31|2491.25|2482.55|2489.59|2480.89|33
1627763990000|2021-07-31 20:39:50|2491.03|2482.33|2490.65|2481.95|2491.36|2482.66|2489.9|2481.2|36
1627764000000|2021-07-31 20:40:00|2490.68|2481.98|2491.69|2482.99|2491.81|2483.11|2490.68|2481.98|32
1627764010000|2021-07-31 20:40:10|2491.71|2483.01|2491.85|2483.15|2492|2483.3|2491.71|2483.01|26
1627764020000|2021-07-31 20:40:20|2491.88|2483.18|2491.92|2483.22|2492.05|2483.35|2491.76|2483.06|25
1627764030000|2021-07-31 20:40:30|2492.01|2483.31|2492.04|2483.34|2492.06|2483.36|2491.61|2482.91|28
1627764040000|2021-07-31 20:40:40|2492.02|2483.32|2492|2483.3|2492.53|2483.83|2491.91|2483.21|26
1627764050000|2021-07-31 20:40:50|2491.97|2483.27|2493.02|2484.32|2493.02|2484.32|2491.94|2483.24|33
1627764060000|2021-07-31 20:41:00|2493.22|2484.52|2492.38|2483.68|2493.22|2484.52|2492.3|2483.6|28
1627764070000|2021-07-31 20:41:10|2492.43|2483.73|2492.44|2483.74|2492.55|2483.85|2492.36|2483.66|35
1627764080000|2021-07-31 20:41:20|2492.33|2483.63|2492.9|2484.2|2493.1|2484.4|2492.31|2483.61|31
1627764090000|2021-07-31 20:41:30|2492.83|2484.13|2492.35|2483.65|2493.2|2484.5|2492.32|2483.62|34
1627764100000|2021-07-31 20:41:40|2492.42|2483.72|2492.95|2484.25|2493.2|2484.5|2492.12|2483.42|31
1627764110000|2021-07-31 20:41:50|2492.83|2484.13|2492.89|2484.19|2493.28|2484.58|2492.73|2484.03|35
1627764120000|2021-07-31 20:42:00|2492.85|2484.15|2492.73|2484.03|2492.91|2484.21|2492.61|2483.91|28
1627764130000|2021-07-31 20:42:10|2492.75|2484.05|2494|2485.3|2494|2485.3|2492.75|2484.05|21
1627764140000|2021-07-31 20:42:20|2494.01|2485.31|2494.87|2486.17|2494.87|2486.17|2493.86|2485.16|34
1627764150000|2021-07-31 20:42:30|2494.73|2486.03|2495.79|2487.09|2495.79|2487.09|2494.73|2486.03|36
1627764160000|2021-07-31 20:42:40|2495.91|2487.21|2496.41|2487.71|2497.05|2488.35|2495.84|2487.14|37
1627764170000|2021-07-31 20:42:50|2496.43|2487.73|2497.2|2488.5|2497.32|2488.62|2496.13|2487.43|35
1627764180000|2021-07-31 20:43:00|2497.18|2488.48|2498.78|2490.08|2498.81|2490.11|2497.09|2488.39|30
1627764190000|2021-07-31 20:43:10|2498.79|2490.09|2498.91|2490.21|2499.16|2490.46|2498.79|2490.09|33
1627764200000|2021-07-31 20:43:20|2498.83|2490.13|2497.83|2489.13|2498.98|2490.28|2497.83|2489.13|28
1627764210000|2021-07-31 20:43:30|2497.81|2489.11|2496.73|2488.03|2497.81|2489.11|2496.7|2488|31
1627764220000|2021-07-31 20:43:40|2496.74|2488.04|2495.01|2486.31|2496.77|2488.07|2495.01|2486.31|37
1627764230000|2021-07-31 20:43:50|2495.03|2486.33|2496.54|2487.84|2496.54|2487.84|2495|2486.3|34
1627764240000|2021-07-31 20:44:00|2496.57|2487.87|2498.26|2489.56|2498.29|2489.59|2496.54|2487.84|35
1627764250000|2021-07-31 20:44:10|2498.29|2489.59|2498.04|2489.34|2498.38|2489.68|2497.29|2488.59|36
1627764260000|2021-07-31 20:44:20|2497.88|2489.18|2498.14|2489.44|2498.22|2489.52|2497.85|2489.15|33
1627764270000|2021-07-31 20:44:30|2498.21|2489.51|2498.2|2489.5|2498.23|2489.53|2498.13|2489.43|22
1627764280000|2021-07-31 20:44:40|2498.16|2489.46|2498.58|2489.88|2498.74|2490.04|2497.62|2488.92|33
1627764290000|2021-07-31 20:44:50|2498.57|2489.87|2498.14|2489.44|2498.65|2489.95|2498.05|2489.35|28
1627764300000|2021-07-31 20:45:00|2498.15|2489.45|2498.86|2490.16|2498.86|2490.16|2498.07|2489.37|26
1627764310000|2021-07-31 20:45:10|2498.87|2490.17|2499.3|2490.6|2499.3|2490.6|2498.87|2490.17|22
1627764320000|2021-07-31 20:45:20|2499.33|2490.63|2498.41|2489.71|2499.33|2490.63|2498.2|2489.5|20
1627764330000|2021-07-31 20:45:30|2498.4|2489.7|2498.09|2489.39|2498.4|2489.7|2498.02|2489.32|30
1627764340000|2021-07-31 20:45:40|2498.13|2489.43|2497.82|2489.12|2498.42|2489.72|2497.78|2489.08|27
1627764350000|2021-07-31 20:45:50|2497.78|2489.08|2497.12|2488.42|2497.85|2489.15|2497.12|2488.42|31
1627764360000|2021-07-31 20:46:00|2497.04|2488.34|2497.04|2488.34|2497.64|2488.94|2497.03|2488.33|35
1627764370000|2021-07-31 20:46:10|2496.87|2488.17|2494.82|2486.12|2496.87|2488.17|2494.54|2485.84|36
1627764380000|2021-07-31 20:46:20|2494.79|2486.09|2492.92|2484.22|2494.95|2486.25|2492.65|2483.95|35
1627764390000|2021-07-31 20:46:30|2493.04|2484.34|2491.72|2483.02|2493.04|2484.34|2491.72|2483.02|37
1627764400000|2021-07-31 20:46:40|2491.55|2482.85|2491.49|2482.79|2491.61|2482.91|2490.58|2481.88|34
1627764410000|2021-07-31 20:46:50|2491.37|2482.67|2494.43|2485.73|2494.43|2485.73|2491.37|2482.67|36
1627764420000|2021-07-31 20:47:00|2494.12|2485.42|2494.52|2485.82|2494.52|2485.82|2493.99|2485.29|33
1627764430000|2021-07-31 20:47:10|2494.57|2485.87|2497.14|2488.44|2497.41|2488.71|2494.57|2485.87|37
1627764440000|2021-07-31 20:47:20|2496.92|2488.22|2497.72|2489.02|2497.72|2489.02|2496.49|2487.79|31
1627764450000|2021-07-31 20:47:30|2497.81|2489.11|2496.94|2488.24|2497.84|2489.14|2495.64|2486.94|38
1627764460000|2021-07-31 20:47:40|2497.03|2488.33|2495.86|2487.16|2497.16|2488.46|2495.86|2487.16|35
1627764470000|2021-07-31 20:47:50|2495.85|2487.15|2494.97|2486.27|2495.87|2487.17|2494.83|2486.13|33
1627764480000|2021-07-31 20:48:00|2495.09|2486.39|2494.66|2485.96|2495.17|2486.47|2494.63|2485.93|34
1627764490000|2021-07-31 20:48:10|2494.62|2485.92|2494.86|2486.16|2494.86|2486.16|2494.41|2485.71|37
1627764500000|2021-07-31 20:48:20|2494.99|2486.29|2495.9|2487.2|2495.99|2487.29|2494.99|2486.29|36
1627764510000|2021-07-31 20:48:30|2495.84|2487.14|2496.36|2487.66|2496.49|2487.79|2495.75|2487.05|31
1627764520000|2021-07-31 20:48:40|2496.37|2487.67|2495.29|2486.59|2496.48|2487.78|2495.29|2486.59|29
1627764530000|2021-07-31 20:48:50|2495.7|2487|2496.33|2487.63|2496.33|2487.63|2495.69|2486.99|30
1627764540000|2021-07-31 20:49:00|2496.29|2487.59|2497.35|2488.65|2497.43|2488.73|2496.25|2487.55|26
1627764550000|2021-07-31 20:49:10|2497.36|2488.66|2497.19|2488.49|2497.54|2488.84|2496.98|2488.28|22
1627764560000|2021-07-31 20:49:20|2497.15|2488.45|2497.4|2488.7|2497.45|2488.75|2497.14|2488.44|18
1627764570000|2021-07-31 20:49:30|2497.41|2488.71|2498.7|2490|2498.7|2490|2497.39|2488.69|23
1627764580000|2021-07-31 20:49:40|2498.73|2490.03|2500.03|2491.33|2500.32|2491.62|2498.73|2490.03|33
1627764590000|2021-07-31 20:49:50|2500.09|2491.39|2501.4|2492.7|2501.61|2492.91|2500.09|2491.39|32
1627764600000|2021-07-31 20:50:00|2501.37|2492.67|2498.84|2490.14|2501.37|2492.67|2498.79|2490.09|35
1627764610000|2021-07-31 20:50:10|2498.85|2490.15|2499.95|2491.25|2499.95|2491.25|2498.73|2490.03|33
1627764620000|2021-07-31 20:50:20|2499.96|2491.26|2499.19|2490.49|2499.96|2491.26|2499.19|2490.49|30
1627764630000|2021-07-31 20:50:30|2499.42|2490.72|2498.42|2489.72|2499.8|2491.1|2498.42|2489.72|37
1627764640000|2021-07-31 20:50:40|2498.41|2489.71|2499.49|2490.79|2499.49|2490.79|2498.32|2489.62|34
1627764650000|2021-07-31 20:50:50|2498.97|2490.27|2499.72|2491.02|2499.8|2491.1|2498.85|2490.15|31
1627764660000|2021-07-31 20:51:00|2499.7|2491|2499.69|2490.99|2499.82|2491.12|2499.58|2490.88|23
1627764670000|2021-07-31 20:51:10|2499.71|2491.01|2499.32|2490.62|2499.71|2491.01|2499.32|2490.62|33
1627764680000|2021-07-31 20:51:20|2499.28|2490.58|2499.39|2490.69|2499.47|2490.77|2499.26|2490.56|37
1627764690000|2021-07-31 20:51:30|2499.36|2490.66|2498.39|2489.69|2499.67|2490.97|2498.36|2489.66|36
1627764700000|2021-07-31 20:51:40|2498.43|2489.73|2498.36|2489.66|2498.52|2489.82|2498.28|2489.58|35
1627764710000|2021-07-31 20:51:50|2498.39|2489.69|2497.68|2488.98|2498.57|2489.87|2497.5|2488.8|32
1627764720000|2021-07-31 20:52:00|2497.45|2488.75|2497.42|2488.72|2497.47|2488.77|2496.73|2488.03|37
1627764730000|2021-07-31 20:52:10|2497.51|2488.81|2497.65|2488.95|2497.78|2489.08|2497.5|2488.8|32
1627764740000|2021-07-31 20:52:20|2497.62|2488.92|2497.59|2488.89|2497.71|2489.01|2497.52|2488.82|34
1627764750000|2021-07-31 20:52:30|2497.55|2488.85|2497.68|2488.98|2497.68|2488.98|2497.54|2488.84|24
1627764760000|2021-07-31 20:52:40|2497.81|2489.11|2498.38|2489.68|2498.4|2489.7|2497.6|2488.9|37
1627764770000|2021-07-31 20:52:50|2498.33|2489.63|2498.28|2489.58|2498.42|2489.72|2498.27|2489.57|22
1627764780000|2021-07-31 20:53:00|2498.29|2489.59|2498.28|2489.58|2498.41|2489.71|2498.25|2489.55|22
1627764790000|2021-07-31 20:53:10|2498.31|2489.61|2498.2|2489.5|2498.31|2489.61|2498.19|2489.49|19
1627764800000|2021-07-31 20:53:20|2498.24|2489.54|2498.39|2489.69|2498.43|2489.73|2498.23|2489.53|29
1627764810000|2021-07-31 20:53:30|2498.38|2489.68|2498.69|2489.99|2498.69|2489.99|2498.29|2489.59|18
1627764820000|2021-07-31 20:53:40|2499.1|2490.4|2500.39|2491.69|2500.96|2492.26|2499.1|2490.4|37
1627764830000|2021-07-31 20:53:50|2500.42|2491.72|2499.33|2490.63|2500.42|2491.72|2499.21|2490.51|33
1627764840000|2021-07-31 20:54:00|2499.09|2490.39|2498.98|2490.28|2499.16|2490.46|2498.9|2490.2|30
1627764850000|2021-07-31 20:54:10|2498.95|2490.25|2499.26|2490.56|2499.56|2490.86|2498.95|2490.25|35
1627764860000|2021-07-31 20:54:20|2499.2|2490.5|2499.27|2490.57|2499.59|2490.89|2499.15|2490.45|28
1627764870000|2021-07-31 20:54:30|2499.28|2490.58|2499.07|2490.37|2499.44|2490.74|2498.95|2490.25|33
1627764880000|2021-07-31 20:54:40|2499.06|2490.36|2498.59|2489.89|2499.27|2490.57|2498.47|2489.77|30
1627764890000|2021-07-31 20:54:50|2498.58|2489.88|2498.44|2489.74|2498.69|2489.99|2498.28|2489.58|35
1627764900000|2021-07-31 20:55:00|2498.38|2489.68|2497.81|2489.11|2498.44|2489.74|2497.79|2489.09|31
1627764910000|2021-07-31 20:55:10|2497.96|2489.26|2497.84|2489.14|2498.14|2489.44|2497.84|2489.14|31
1627764920000|2021-07-31 20:55:20|2497.85|2489.15|2497.71|2489.01|2497.88|2489.18|2497.41|2488.71|32
1627764930000|2021-07-31 20:55:30|2497.8|2489.1|2498.21|2489.51|2498.22|2489.52|2497.8|2489.1|37
1627764940000|2021-07-31 20:55:40|2498.24|2489.54|2498.2|2489.5|2498.33|2489.63|2498.15|2489.45|24
1627764950000|2021-07-31 20:55:50|2498.23|2489.53|2498.07|2489.37|2498.56|2489.86|2498.04|2489.34|27
1627764960000|2021-07-31 20:56:00|2498.13|2489.43|2497.65|2488.95|2498.13|2489.43|2497.41|2488.71|29
1627764970000|2021-07-31 20:56:10|2497.63|2488.93|2497.73|2489.03|2497.9|2489.2|2497.33|2488.63|32
1627764980000|2021-07-31 20:56:20|2497.63|2488.93|2497.33|2488.63|2497.72|2489.02|2497.32|2488.62|26
1627764990000|2021-07-31 20:56:30|2497.34|2488.64|2497.25|2488.55|2497.43|2488.73|2497.25|2488.55|20
1627765000000|2021-07-31 20:56:40|2497.47|2488.77|2497.21|2488.51|2497.47|2488.77|2497.08|2488.38|25
1627765010000|2021-07-31 20:56:50|2497.22|2488.52|2496.94|2488.24|2497.34|2488.64|2496.94|2488.24|16
1627765020000|2021-07-31 20:57:00|2496.97|2488.27|2496.99|2488.29|2497.2|2488.5|2496.93|2488.23|33
1627765030000|2021-07-31 20:57:10|2497|2488.3|2496.97|2488.27|2497.07|2488.37|2496.81|2488.11|34
1627765040000|2021-07-31 20:57:20|2496.96|2488.26|2497.19|2488.49|2497.26|2488.56|2496.96|2488.26|27
1627765050000|2021-07-31 20:57:30|2497.22|2488.52|2497.23|2488.53|2497.23|2488.53|2497.18|2488.48|19
1627765060000|2021-07-31 20:57:40|2497.21|2488.51|2496.67|2487.97|2497.24|2488.54|2496.45|2487.75|32
1627765070000|2021-07-31 20:57:50|2496.68|2487.98|2496.57|2487.87|2497.12|2488.42|2496.56|2487.86|38
1627765080000|2021-07-31 20:58:00|2496.58|2487.88|2495.09|2486.39|2496.78|2488.08|2495.09|2486.39|33
1627765090000|2021-07-31 20:58:10|2495.08|2486.38|2495.77|2487.07|2495.97|2487.27|2494.92|2486.22|40
1627765100000|2021-07-31 20:58:20|2495.97|2487.27|2495.14|2486.44|2496.06|2487.36|2495.04|2486.34|39
1627765110000|2021-07-31 20:58:30|2495.2|2486.5|2494.69|2485.99|2495.24|2486.54|2494.05|2485.35|33
1627765120000|2021-07-31 20:58:40|2494.73|2486.03|2494.57|2485.87|2494.93|2486.23|2494.57|2485.87|35
1627765130000|2021-07-31 20:58:50|2494.58|2485.88|2494.37|2485.67|2494.64|2485.94|2494.27|2485.57|31
1627765140000|2021-07-31 20:59:00|2494.36|2485.66|2492.99|2484.29|2494.41|2485.71|2492.95|2484.25|32
1627765150000|2021-07-31 20:59:10|2493.02|2484.32|2493.04|2484.34|2493.08|2484.38|2492.76|2484.06|34
1627765160000|2021-07-31 20:59:20|2492.91|2484.21|2494.25|2485.55|2494.35|2485.65|2492.85|2484.15|36
1627765170000|2021-07-31 20:59:30|2494.22|2485.52|2495.25|2486.55|2495.27|2486.57|2494.2|2485.5|34
1627765180000|2021-07-31 20:59:40|2495.28|2486.58|2495.25|2486.55|2495.28|2486.58|2494.92|2486.22|28
1627765190000|2021-07-31 20:59:50|2495.28|2486.58|2495.5|2486.8|2495.63|2486.93|2495.28|2486.58|28
1627765200000|2021-07-31 21:00:00|2495.52|2486.82|2495.99|2487.29|2496.13|2487.43|2494.47|2485.77|33
1627765210000|2021-07-31 21:00:10|2496.04|2487.34|2496.42|2487.72|2496.48|2487.78|2496.04|2487.34|29
1627765220000|2021-07-31 21:00:20|2496.41|2487.71|2497.3|2488.6|2497.3|2488.6|2496.36|2487.66|34
1627765230000|2021-07-31 21:00:30|2497.24|2488.54|2498.14|2489.44|2498.14|2489.44|2497.24|2488.54|37
1627765240000|2021-07-31 21:00:40|2498.34|2489.64|2498.5|2489.8|2498.5|2489.8|2498.24|2489.54|29
1627765250000|2021-07-31 21:00:50|2498.52|2489.82|2499.65|2490.95|2499.65|2490.95|2498.38|2489.68|38
1627765260000|2021-07-31 21:01:00|2499.66|2490.96|2500.59|2491.89|2500.6|2491.9|2499.66|2490.96|33
1627765270000|2021-07-31 21:01:10|2500.54|2491.84|2501.32|2492.62|2501.37|2492.67|2500.54|2491.84|35
1627765280000|2021-07-31 21:01:20|2501.33|2492.63|2501.3|2492.6|2501.38|2492.68|2501.07|2492.37|35
1627765290000|2021-07-31 21:01:30|2501.32|2492.62|2502.19|2493.49|2502.28|2493.58|2501.32|2492.62|33
1627765300000|2021-07-31 21:01:40|2502.18|2493.48|2502.89|2494.19|2502.89|2494.19|2502.17|2493.47|31
1627765310000|2021-07-31 21:01:50|2503.21|2494.51|2503.12|2494.42|2503.59|2494.89|2502.25|2493.55|30
1627765320000|2021-07-31 21:02:00|2503.18|2494.48|2503.73|2495.03|2503.77|2495.07|2503.18|2494.48|27
1627765330000|2021-07-31 21:02:10|2503.71|2495.01|2503.8|2495.1|2504.58|2495.88|2503.71|2495.01|33
1627765340000|2021-07-31 21:02:20|2503.78|2495.08|2504.28|2495.58|2504.28|2495.58|2503.78|2495.08|18
1627765350000|2021-07-31 21:02:30|2504.31|2495.61|2504.04|2495.34|2504.31|2495.61|2503.91|2495.21|28
1627765360000|2021-07-31 21:02:40|2504|2495.3|2504.26|2495.56|2504.27|2495.57|2503.89|2495.19|24
1627765370000|2021-07-31 21:02:50|2504.17|2495.47|2504.05|2495.35|2504.22|2495.52|2504.05|2495.35|22
1627765380000|2021-07-31 21:03:00|2504.08|2495.38|2504.1|2495.4|2504.2|2495.5|2504.08|2495.38|19
1627765390000|2021-07-31 21:03:10|2504|2495.3|2504.03|2495.33|2504.05|2495.35|2503.99|2495.29|16
1627765400000|2021-07-31 21:03:20|2504.07|2495.37|2504.14|2495.44|2504.15|2495.45|2504.07|2495.37|8
1627765410000|2021-07-31 21:03:30|2504.15|2495.45|2504.19|2495.49|2504.22|2495.52|2504.14|2495.44|11
1627765420000|2021-07-31 21:03:40|2504.2|2495.5|2504.28|2495.58|2504.29|2495.59|2504.2|2495.5|4
1627765430000|2021-07-31 21:03:50|2504.27|2495.57|2504.28|2495.58|2504.33|2495.63|2504.27|2495.57|7
1627765440000|2021-07-31 21:04:00|2504.29|2495.59|2504.54|2495.84|2504.58|2495.88|2504.29|2495.59|23
1627765450000|2021-07-31 21:04:10|2504.55|2495.85|2509.74|2501.04|2509.74|2501.04|2504.54|2495.84|29
1627765460000|2021-07-31 21:04:20|2509.63|2500.93|2510.34|2501.64|2510.34|2501.64|2507.91|2499.21|39
1627765470000|2021-07-31 21:04:30|2510.05|2501.35|2508.87|2500.17|2510.37|2501.67|2508.75|2500.05|35
1627765480000|2021-07-31 21:04:40|2508.77|2500.07|2509|2500.3|2509.04|2500.34|2508.77|2500.07|32
1627765490000|2021-07-31 21:04:50|2509.09|2500.39|2510.13|2501.43|2510.13|2501.43|2509.09|2500.39|30
1627765500000|2021-07-31 21:05:00|2510.24|2501.54|2510.51|2501.81|2510.6|2501.9|2510.24|2501.54|29
1627765510000|2021-07-31 21:05:10|2510.48|2501.78|2510.81|2502.11|2511.12|2502.42|2510.34|2501.64|34
1627765520000|2021-07-31 21:05:20|2510.86|2502.16|2510.3|2501.6|2511.18|2502.48|2510.28|2501.58|29
1627765530000|2021-07-31 21:05:30|2510.33|2501.63|2508.02|2499.32|2510.35|2501.65|2508.02|2499.32|32
1627765540000|2021-07-31 21:05:40|2508.13|2499.43|2508.5|2499.8|2508.64|2499.94|2508.03|2499.33|35
1627765550000|2021-07-31 21:05:50|2508.49|2499.79|2508.37|2499.67|2508.73|2500.03|2508.36|2499.66|31
1627765560000|2021-07-31 21:06:00|2508.4|2499.7|2508.71|2500.01|2508.89|2500.19|2508.4|2499.7|34
1627765570000|2021-07-31 21:06:10|2508.72|2500.02|2509.61|2500.91|2509.61|2500.91|2508.67|2499.97|27
1627765580000|2021-07-31 21:06:20|2509.64|2500.94|2509.94|2501.24|2510.07|2501.37|2509.57|2500.87|37
1627765590000|2021-07-31 21:06:30|2509.95|2501.25|2511.04|2502.34|2511.04|2502.34|2509.93|2501.23|34
1627765600000|2021-07-31 21:06:40|2510.87|2502.17|2511.76|2503.06|2511.94|2503.24|2510.87|2502.17|31
1627765610000|2021-07-31 21:06:50|2511.8|2503.1|2511.34|2502.64|2512.04|2503.34|2511.24|2502.54|24
1627765620000|2021-07-31 21:07:00|2511.33|2502.63|2512.67|2503.97|2513.05|2504.35|2511.33|2502.63|35
1627765630000|2021-07-31 21:07:10|2512.74|2504.04|2511.92|2503.22|2512.89|2504.19|2511.74|2503.04|30
1627765640000|2021-07-31 21:07:20|2511.72|2503.02|2511.83|2503.13|2511.92|2503.22|2511.65|2502.95|29
1627765650000|2021-07-31 21:07:30|2511.77|2503.07|2511.89|2503.19|2511.89|2503.19|2511.73|2503.03|30
1627765660000|2021-07-31 21:07:40|2511.87|2503.17|2511.91|2503.21|2512.01|2503.31|2511.87|2503.17|11
1627765670000|2021-07-31 21:07:50|2511.9|2503.2|2512.3|2503.6|2512.41|2503.71|2511.9|2503.2|18
1627765680000|2021-07-31 21:08:00|2512.22|2503.52|2512.21|2503.51|2512.32|2503.62|2512|2503.3|30
1627765690000|2021-07-31 21:08:10|2512.18|2503.48|2511.63|2502.93|2512.18|2503.48|2511.54|2502.84|31
1627765700000|2021-07-31 21:08:20|2511.61|2502.91|2510.66|2501.96|2511.61|2502.91|2510.35|2501.65|33
1627765710000|2021-07-31 21:08:30|2510.76|2502.06|2508.79|2500.09|2510.76|2502.06|2508.79|2500.09|38
1627765720000|2021-07-31 21:08:40|2508.87|2500.17|2509.23|2500.53|2509.52|2500.82|2508.87|2500.17|29
1627765730000|2021-07-31 21:08:50|2509.21|2500.51|2510.15|2501.45|2510.18|2501.48|2509.21|2500.51|27
1627765740000|2021-07-31 21:09:00|2510.04|2501.34|2510.19|2501.49|2510.19|2501.49|2509.99|2501.29|9
1627765750000|2021-07-31 21:09:10|2510.18|2501.48|2509.77|2501.07|2510.24|2501.54|2509.53|2500.83|20
1627765760000|2021-07-31 21:09:20|2509.78|2501.08|2509.95|2501.25|2509.99|2501.29|2509.59|2500.89|21
1627765770000|2021-07-31 21:09:30|2509.89|2501.19|2509.97|2501.27|2510.12|2501.42|2509.85|2501.15|30
1627765780000|2021-07-31 21:09:40|2509.98|2501.28|2510.63|2501.93|2510.63|2501.93|2509.98|2501.28|32
1627765790000|2021-07-31 21:09:50|2510.54|2501.84|2510.61|2501.91|2511.1|2502.4|2510.54|2501.84|35
1627765800000|2021-07-31 21:10:00|2510.79|2502.09|2510.77|2502.07|2510.98|2502.28|2510.71|2502.01|29
1627765810000|2021-07-31 21:10:10|2510.78|2502.08|2510.93|2502.23|2510.99|2502.29|2510.78|2502.08|26
1627765820000|2021-07-31 21:10:20|2510.92|2502.22|2511.8|2503.1|2511.8|2503.1|2510.76|2502.06|28
1627765830000|2021-07-31 21:10:30|2511.78|2503.08|2511.85|2503.15|2511.91|2503.21|2511.77|2503.07|23
1627765840000|2021-07-31 21:10:40|2511.84|2503.14|2511.84|2503.14|2511.97|2503.27|2511.8|2503.1|19
1627765850000|2021-07-31 21:10:50|2511.9|2503.2|2510.61|2501.91|2511.91|2503.21|2510.6|2501.9|28
1627765860000|2021-07-31 21:11:00|2510.56|2501.86|2510.25|2501.55|2510.56|2501.86|2510.22|2501.52|23
1627765870000|2021-07-31 21:11:10|2510.34|2501.64|2510.38|2501.68|2510.45|2501.75|2510.24|2501.54|26
1627765880000|2021-07-31 21:11:20|2510.02|2501.32|2510.85|2502.15|2510.9|2502.2|2510.02|2501.32|34
1627765890000|2021-07-31 21:11:30|2510.87|2502.17|2510.99|2502.29|2511.14|2502.44|2510.83|2502.13|26
1627765900000|2021-07-31 21:11:40|2511.05|2502.35|2511.41|2502.71|2511.43|2502.73|2510.51|2501.81|37
1627765910000|2021-07-31 21:11:50|2511.42|2502.72|2511.82|2503.12|2511.83|2503.13|2511.42|2502.72|23
1627765920000|2021-07-31 21:12:00|2511.83|2503.13|2511.1|2502.4|2511.83|2503.13|2511.04|2502.34|26
1627765930000|2021-07-31 21:12:10|2511.11|2502.41|2511.8|2503.1|2511.8|2503.1|2511.08|2502.38|17
1627765940000|2021-07-31 21:12:20|2511.91|2503.21|2512.15|2503.45|2512.15|2503.45|2511.91|2503.21|25
1627765950000|2021-07-31 21:12:30|2512.16|2503.46|2512.21|2503.51|2512.27|2503.57|2511.95|2503.25|24
1627765960000|2021-07-31 21:12:40|2512.2|2503.5|2512.08|2503.38|2512.31|2503.61|2511.98|2503.28|26
1627765970000|2021-07-31 21:12:50|2512.1|2503.4|2512.6|2503.9|2512.65|2503.95|2512.08|2503.38|35
1627765980000|2021-07-31 21:13:00|2512.65|2503.95|2512.08|2503.38|2512.66|2503.96|2512.08|2503.38|34
1627765990000|2021-07-31 21:13:10|2512.26|2503.56|2511.98|2503.28|2512.27|2503.57|2511.05|2502.35|39
1627766000000|2021-07-31 21:13:20|2511.83|2503.13|2512.73|2504.03|2513.35|2504.65|2511.83|2503.13|36
1627766010000|2021-07-31 21:13:30|2512.71|2504.01|2512.76|2504.06|2512.93|2504.23|2512.68|2503.98|25
1627766020000|2021-07-31 21:13:40|2512.75|2504.05|2512.86|2504.16|2512.99|2504.29|2512.69|2503.99|32
1627766030000|2021-07-31 21:13:50|2512.81|2504.11|2514.02|2505.32|2514.07|2505.37|2512.81|2504.11|34
1627766040000|2021-07-31 21:14:00|2514.06|2505.36|2514.52|2505.82|2514.55|2505.85|2513.85|2505.15|34
1627766050000|2021-07-31 21:14:10|2514.53|2505.83|2517.58|2508.88|2517.6|2508.9|2514.53|2505.83|34
1627766060000|2021-07-31 21:14:20|2518.02|2509.32|2518.3|2509.6|2521.08|2512.38|2518.02|2509.32|40
1627766070000|2021-07-31 21:14:30|2517.97|2509.27|2520.53|2511.83|2521.08|2512.38|2517.87|2509.17|40
1627766080000|2021-07-31 21:14:40|2520.51|2511.81|2521.32|2512.62|2522.22|2513.52|2520.51|2511.81|36
1627766090000|2021-07-31 21:14:50|2521.37|2512.67|2522.62|2513.92|2522.69|2513.99|2521.37|2512.67|35
1627766100000|2021-07-31 21:15:00|2522.56|2513.86|2524.42|2515.72|2524.5|2515.8|2522.51|2513.81|32
1627766110000|2021-07-31 21:15:10|2524.06|2515.36|2522.49|2513.79|2524.06|2515.36|2522.13|2513.43|37
1627766120000|2021-07-31 21:15:20|2522.54|2513.84|2522.81|2514.11|2523.03|2514.33|2522.54|2513.84|28
1627766130000|2021-07-31 21:15:30|2522.8|2514.1|2522.5|2513.8|2522.8|2514.1|2522.48|2513.78|24
1627766140000|2021-07-31 21:15:40|2522.48|2513.78|2522.63|2513.93|2522.64|2513.94|2522.4|2513.7|30
1627766150000|2021-07-31 21:15:50|2522.64|2513.94|2523.05|2514.35|2523.13|2514.43|2522.64|2513.94|36
1627766160000|2021-07-31 21:16:00|2523.03|2514.33|2524|2515.3|2524|2515.3|2522.82|2514.12|36
1627766170000|2021-07-31 21:16:10|2524.09|2515.39|2524.82|2516.12|2524.84|2516.14|2523.9|2515.2|27
1627766180000|2021-07-31 21:16:20|2524.81|2516.11|2527.6|2518.9|2527.6|2518.9|2524.81|2516.11|34
1627766190000|2021-07-31 21:16:30|2527.58|2518.88|2528.44|2519.74|2528.57|2519.87|2527.42|2518.72|36
1627766200000|2021-07-31 21:16:40|2528.5|2519.8|2529.86|2521.16|2529.94|2521.24|2528.5|2519.8|35
1627766210000|2021-07-31 21:16:50|2529.89|2521.19|2530.64|2521.94|2530.64|2521.94|2529.47|2520.77|33
1627766220000|2021-07-31 21:17:00|2530.63|2521.93|2530.01|2521.31|2530.63|2521.93|2530.01|2521.31|28
1627766230000|2021-07-31 21:17:10|2530.31|2521.61|2532.05|2523.35|2532.08|2523.38|2530.31|2521.61|30
1627766240000|2021-07-31 21:17:20|2532.07|2523.37|2531.5|2522.8|2532.07|2523.37|2531.5|2522.8|24
1627766250000|2021-07-31 21:17:30|2531.53|2522.83|2531.04|2522.34|2531.53|2522.83|2530.32|2521.62|35
1627766260000|2021-07-31 21:17:40|2530.91|2522.21|2531.32|2522.62|2531.33|2522.63|2530.84|2522.14|32
1627766270000|2021-07-31 21:17:50|2531.25|2522.55|2531.84|2523.14|2531.84|2523.14|2531.21|2522.51|37
1627766280000|2021-07-31 21:18:00|2531.79|2523.09|2532.18|2523.48|2532.3|2523.6|2531.72|2523.02|36
1627766290000|2021-07-31 21:18:10|2532.15|2523.45|2531.83|2523.13|2532.18|2523.48|2531.83|2523.13|19
1627766300000|2021-07-31 21:18:20|2531.84|2523.14|2531.61|2522.91|2532.09|2523.39|2531.59|2522.89|32
1627766310000|2021-07-31 21:18:30|2531.56|2522.86|2530.46|2521.76|2531.64|2522.94|2530.46|2521.76|35
1627766320000|2021-07-31 21:18:40|2530.6|2521.9|2527.9|2519.2|2530.6|2521.9|2527.9|2519.2|37
1627766330000|2021-07-31 21:18:50|2527.8|2519.1|2527.18|2518.48|2527.8|2519.1|2526.08|2517.38|39
1627766340000|2021-07-31 21:19:00|2527.17|2518.47|2527.09|2518.39|2527.33|2518.63|2526.82|2518.12|40
1627766350000|2021-07-31 21:19:10|2527.23|2518.53|2526.16|2517.46|2527.23|2518.53|2525.69|2516.99|39
1627766360000|2021-07-31 21:19:20|2526.15|2517.45|2524.52|2515.82|2526.22|2517.52|2524.52|2515.82|36
1627766370000|2021-07-31 21:19:30|2524.46|2515.76|2522.42|2513.72|2524.57|2515.87|2522.42|2513.72|40
1627766380000|2021-07-31 21:19:40|2522.35|2513.65|2523.03|2514.33|2523.12|2514.42|2522.15|2513.45|36
1627766390000|2021-07-31 21:19:50|2522.98|2514.28|2521.39|2512.69|2522.98|2514.28|2521.39|2512.69|36
1627766400000|2021-07-31 21:20:00|2521.53|2512.83|2518.05|2509.35|2521.53|2512.83|2518.05|2509.35|38
1627766410000|2021-07-31 21:20:10|2517.94|2509.24|2519.12|2510.42|2519.23|2510.53|2516.55|2507.85|36
1627766420000|2021-07-31 21:20:20|2519.15|2510.45|2522.91|2514.21|2522.94|2514.24|2519.07|2510.37|39
1627766430000|2021-07-31 21:20:30|2522.95|2514.25|2526.52|2517.82|2526.7|2518|2522.87|2514.17|36
1627766440000|2021-07-31 21:20:40|2526.63|2517.93|2526.56|2517.86|2526.67|2517.97|2525.45|2516.75|38
1627766450000|2021-07-31 21:20:50|2526.61|2517.91|2526.43|2517.73|2526.84|2518.14|2526.43|2517.73|29
1627766460000|2021-07-31 21:21:00|2526.44|2517.74|2526.51|2517.81|2526.63|2517.93|2526.43|2517.73|27
1627766470000|2021-07-31 21:21:10|2526.49|2517.79|2526.25|2517.55|2526.49|2517.79|2526.12|2517.42|35
1627766480000|2021-07-31 21:21:20|2526.23|2517.53|2525.17|2516.47|2526.25|2517.55|2524.93|2516.23|31
1627766490000|2021-07-31 21:21:30|2525.18|2516.48|2522.85|2514.15|2525.18|2516.48|2522.84|2514.14|36
1627766500000|2021-07-31 21:21:40|2522.83|2514.13|2523.36|2514.66|2523.36|2514.66|2522.16|2513.46|37
1627766510000|2021-07-31 21:21:50|2523.73|2515.03|2526.39|2517.69|2526.49|2517.79|2523.72|2515.02|39
1627766520000|2021-07-31 21:22:00|2526.5|2517.8|2527.22|2518.52|2527.22|2518.52|2526.35|2517.65|33
1627766530000|2021-07-31 21:22:10|2527.62|2518.92|2528.53|2519.83|2528.61|2519.91|2527.62|2518.92|32
1627766540000|2021-07-31 21:22:20|2528.61|2519.91|2528.69|2519.99|2529.2|2520.5|2528.6|2519.9|30
1627766550000|2021-07-31 21:22:30|2528.68|2519.98|2527.28|2518.58|2528.68|2519.98|2527.28|2518.58|37
1627766560000|2021-07-31 21:22:40|2527.15|2518.45|2526.87|2518.17|2527.15|2518.45|2526.65|2517.95|32
1627766570000|2021-07-31 21:22:50|2526.92|2518.22|2530.23|2521.53|2530.28|2521.58|2526.88|2518.18|32
1627766580000|2021-07-31 21:23:00|2530.25|2521.55|2528.81|2520.11|2530.25|2521.55|2528.13|2519.43|39
1627766590000|2021-07-31 21:23:10|2528.46|2519.76|2528.52|2519.82|2529.17|2520.47|2528.37|2519.67|38
1627766600000|2021-07-31 21:23:20|2528.68|2519.98|2528.47|2519.77|2528.75|2520.05|2528.41|2519.71|29
1627766610000|2021-07-31 21:23:30|2528.48|2519.78|2528.48|2519.78|2528.58|2519.88|2528.46|2519.76|29
1627766620000|2021-07-31 21:23:40|2528.47|2519.77|2528.42|2519.72|2528.59|2519.89|2528.4|2519.7|34
1627766630000|2021-07-31 21:23:50|2528.4|2519.7|2526.85|2518.15|2528.49|2519.79|2526.85|2518.15|36
1627766640000|2021-07-31 21:24:00|2526.91|2518.21|2525.21|2516.51|2526.92|2518.22|2524.33|2515.63|36
1627766650000|2021-07-31 21:24:10|2525.31|2516.61|2524.48|2515.78|2525.34|2516.64|2524.48|2515.78|35
1627766660000|2021-07-31 21:24:20|2524.57|2515.87|2523.93|2515.23|2524.7|2516|2523.16|2514.46|38
1627766670000|2021-07-31 21:24:30|2523.97|2515.27|2524.5|2515.8|2525.21|2516.51|2523.91|2515.21|36
1627766680000|2021-07-31 21:24:40|2524.49|2515.79|2523.98|2515.28|2524.49|2515.79|2523.57|2514.87|28
1627766690000|2021-07-31 21:24:50|2523.97|2515.27|2524.27|2515.57|2524.31|2515.61|2523.97|2515.27|27
1627766700000|2021-07-31 21:25:00|2524.28|2515.58|2524.74|2516.04|2524.85|2516.15|2524.16|2515.46|36
1627766710000|2021-07-31 21:25:10|2524.78|2516.08|2524.69|2515.99|2524.78|2516.08|2524.57|2515.87|23
1627766720000|2021-07-31 21:25:20|2524.6|2515.9|2525.02|2516.32|2525.02|2516.32|2524.6|2515.9|18
1627766730000|2021-07-31 21:25:30|2524.97|2516.27|2525.12|2516.42|2525.12|2516.42|2524.96|2516.26|20
1627766740000|2021-07-31 21:25:40|2525.13|2516.43|2525.32|2516.62|2525.32|2516.62|2525.04|2516.34|24
1627766750000|2021-07-31 21:25:50|2525.39|2516.69|2525.75|2517.05|2525.93|2517.23|2525.39|2516.69|35
1627766760000|2021-07-31 21:26:00|2525.76|2517.06|2525.54|2516.84|2525.89|2517.19|2525.54|2516.84|25
1627766770000|2021-07-31 21:26:10|2525.85|2517.15|2526.47|2517.77|2526.61|2517.91|2525.56|2516.86|29
1627766780000|2021-07-31 21:26:20|2526.5|2517.8|2527.14|2518.44|2527.18|2518.48|2526.5|2517.8|22
1627766790000|2021-07-31 21:26:30|2527.16|2518.46|2528.35|2519.65|2528.35|2519.65|2527.14|2518.44|27
1627766800000|2021-07-31 21:26:40|2528.36|2519.66|2528.59|2519.89|2528.68|2519.98|2528.3|2519.6|25
1627766810000|2021-07-31 21:26:50|2528.55|2519.85|2528.58|2519.88|2528.63|2519.93|2528.44|2519.74|21
1627766820000|2021-07-31 21:27:00|2528.59|2519.89|2528.12|2519.42|2528.59|2519.89|2528.04|2519.34|20
1627766830000|2021-07-31 21:27:10|2528.11|2519.41|2528.41|2519.71|2528.41|2519.71|2527.97|2519.27|22
1627766840000|2021-07-31 21:27:20|2528.4|2519.7|2529.71|2521.01|2529.8|2521.1|2528.36|2519.66|31
1627766850000|2021-07-31 21:27:30|2529.66|2520.96|2529.95|2521.25|2530.04|2521.34|2529.53|2520.83|33
1627766860000|2021-07-31 21:27:40|2529.93|2521.23|2530.27|2521.57|2530.98|2522.28|2529.83|2521.13|37
1627766870000|2021-07-31 21:27:50|2530.47|2521.77|2530.67|2521.97|2530.77|2522.07|2530.31|2521.61|35
1627766880000|2021-07-31 21:28:00|2530.71|2522.01|2530.35|2521.65|2530.71|2522.01|2530.03|2521.33|18
1627766890000|2021-07-31 21:28:10|2530.25|2521.55|2530.52|2521.82|2530.64|2521.94|2530.25|2521.55|23
1627766900000|2021-07-31 21:28:20|2530.5|2521.8|2530.62|2521.92|2530.68|2521.98|2530.5|2521.8|16
1627766910000|2021-07-31 21:28:30|2530.51|2521.81|2530.6|2521.9|2530.65|2521.95|2530.44|2521.74|17
1627766920000|2021-07-31 21:28:40|2530.57|2521.87|2530.65|2521.95|2530.71|2522.01|2530.57|2521.87|19
1627766930000|2021-07-31 21:28:50|2530.66|2521.96|2530.75|2522.05|2530.77|2522.07|2530.65|2521.95|26
1627766940000|2021-07-31 21:29:00|2530.35|2521.65|2529.24|2520.54|2530.35|2521.65|2529.24|2520.54|38
1627766950000|2021-07-31 21:29:10|2529.26|2520.56|2528.51|2519.81|2529.33|2520.63|2528.45|2519.75|33
1627766960000|2021-07-31 21:29:20|2528.53|2519.83|2527.92|2519.22|2528.53|2519.83|2527.92|2519.22|32
1627766970000|2021-07-31 21:29:30|2527.85|2519.15|2527.58|2518.88|2527.95|2519.25|2527.51|2518.81|35
1627766980000|2021-07-31 21:29:40|2527.62|2518.92|2527.27|2518.57|2527.62|2518.92|2527.27|2518.57|34
1627766990000|2021-07-31 21:29:50|2527.34|2518.64|2527.37|2518.67|2527.4|2518.7|2527.31|2518.61|21
1627767000000|2021-07-31 21:30:00|2527.4|2518.7|2527.39|2518.69|2527.47|2518.77|2527.33|2518.63|25
1627767010000|2021-07-31 21:30:10|2527.38|2518.68|2527.5|2518.8|2527.52|2518.82|2527.38|2518.68|7
1627767020000|2021-07-31 21:30:20|2527.51|2518.81|2528.19|2519.49|2528.19|2519.49|2527.5|2518.8|22
1627767030000|2021-07-31 21:30:30|2528.21|2519.51|2529.64|2520.94|2529.66|2520.96|2528.21|2519.51|28
1627767040000|2021-07-31 21:30:40|2529.66|2520.96|2530.65|2521.95|2530.65|2521.95|2529.54|2520.84|32
1627767050000|2021-07-31 21:30:50|2530.69|2521.99|2530.91|2522.21|2530.91|2522.21|2530.66|2521.96|26
1627767060000|2021-07-31 21:31:00|2530.95|2522.25|2531.27|2522.57|2531.42|2522.72|2530.91|2522.21|28
1627767070000|2021-07-31 21:31:10|2531.22|2522.52|2531.35|2522.65|2531.44|2522.74|2531.22|2522.52|26
1627767080000|2021-07-31 21:31:20|2531.34|2522.64|2531.55|2522.85|2531.67|2522.97|2531.34|2522.64|31
1627767090000|2021-07-31 21:31:30|2531.54|2522.84|2532.02|2523.32|2532.04|2523.34|2531.54|2522.84|28
1627767100000|2021-07-31 21:31:40|2532.03|2523.33|2532.17|2523.47|2532.17|2523.47|2532|2523.3|14
1627767110000|2021-07-31 21:31:50|2532.23|2523.53|2532.27|2523.57|2532.3|2523.6|2532.12|2523.42|20
1627767120000|2021-07-31 21:32:00|2532.32|2523.62|2532.13|2523.43|2532.32|2523.62|2532.13|2523.43|21
1627767130000|2021-07-31 21:32:10|2532.15|2523.45|2532.21|2523.51|2532.38|2523.68|2532.15|2523.45|19
1627767140000|2021-07-31 21:32:20|2532.19|2523.49|2532.29|2523.59|2532.36|2523.66|2532.19|2523.49|19
1627767150000|2021-07-31 21:32:30|2532.28|2523.58|2533.55|2524.85|2533.55|2524.85|2532.28|2523.58|26
1627767160000|2021-07-31 21:32:40|2533.58|2524.88|2535.06|2526.36|2535.06|2526.36|2533.35|2524.65|35
1627767170000|2021-07-31 21:32:50|2535.05|2526.35|2535.24|2526.54|2535.24|2526.54|2534.9|2526.2|34
1627767180000|2021-07-31 21:33:00|2535.22|2526.52|2535.29|2526.59|2535.3|2526.6|2535.13|2526.43|31
1627767190000|2021-07-31 21:33:10|2535.15|2526.45|2535.79|2527.09|2535.84|2527.14|2535.15|2526.45|39
1627767200000|2021-07-31 21:33:20|2535.78|2527.08|2536.9|2528.2|2536.9|2528.2|2535.64|2526.94|34
1627767210000|2021-07-31 21:33:30|2536.92|2528.22|2539.23|2530.53|2539.33|2530.63|2536.9|2528.2|34
1627767220000|2021-07-31 21:33:40|2539.24|2530.54|2540.74|2532.04|2540.74|2532.04|2539.24|2530.54|34
1627767230000|2021-07-31 21:33:50|2540.73|2532.03|2540.64|2531.94|2541.08|2532.38|2540.64|2531.94|29
1627767240000|2021-07-31 21:34:00|2540.57|2531.87|2534.32|2525.62|2540.57|2531.87|2534.32|2525.62|37
1627767250000|2021-07-31 21:34:10|2534.27|2525.57|2528.22|2519.52|2534.27|2525.57|2528.08|2519.38|38
1627767260000|2021-07-31 21:34:20|2528.28|2519.58|2534.74|2526.04|2534.81|2526.11|2528.28|2519.58|38
1627767270000|2021-07-31 21:34:30|2534.94|2526.24|2536.36|2527.66|2536.47|2527.77|2534.89|2526.19|35
1627767280000|2021-07-31 21:34:40|2536.35|2527.65|2537.05|2528.35|2537.09|2528.39|2536.35|2527.65|29
1627767290000|2021-07-31 21:34:50|2537.03|2528.33|2536.79|2528.09|2537.11|2528.41|2536.75|2528.05|31
1627767300000|2021-07-31 21:35:00|2536.76|2528.06|2536.87|2528.17|2536.93|2528.23|2536.58|2527.88|32
1627767310000|2021-07-31 21:35:10|2536.86|2528.16|2537.88|2529.18|2538|2529.3|2536.78|2528.08|28
1627767320000|2021-07-31 21:35:20|2537.89|2529.19|2538.29|2529.59|2538.52|2529.82|2537.89|2529.19|29
1627767330000|2021-07-31 21:35:30|2538.33|2529.63|2539.01|2530.31|2539.05|2530.35|2538.21|2529.51|26
1627767340000|2021-07-31 21:35:40|2539.06|2530.36|2538.05|2529.35|2539.22|2530.52|2537.98|2529.28|32
1627767350000|2021-07-31 21:35:50|2538.1|2529.4|2540.05|2531.35|2540.48|2531.78|2537.99|2529.29|36
1627767360000|2021-07-31 21:36:00|2540.25|2531.55|2541.43|2532.73|2541.94|2533.24|2540|2531.3|39
1627767370000|2021-07-31 21:36:10|2541.46|2532.76|2541.45|2532.75|2541.57|2532.87|2541.34|2532.64|32
1627767380000|2021-07-31 21:36:20|2541.46|2532.76|2541.4|2532.7|2541.88|2533.18|2541.4|2532.7|20
1627767390000|2021-07-31 21:36:30|2541.42|2532.72|2541.17|2532.47|2541.44|2532.74|2541.09|2532.39|25
1627767400000|2021-07-31 21:36:40|2541.09|2532.39|2538.96|2530.26|2541.09|2532.39|2538.96|2530.26|36
1627767410000|2021-07-31 21:36:50|2538.71|2530.01|2533.39|2524.69|2538.71|2530.01|2533.39|2524.69|38
1627767420000|2021-07-31 21:37:00|2533.29|2524.59|2533.43|2524.73|2533.51|2524.81|2530.33|2521.63|39
1627767430000|2021-07-31 21:37:10|2533.58|2524.88|2536.22|2527.52|2537.39|2528.69|2533.58|2524.88|38
1627767440000|2021-07-31 21:37:20|2536.21|2527.51|2535.74|2527.04|2536.21|2527.51|2535.66|2526.96|35
1627767450000|2021-07-31 21:37:30|2535.82|2527.12|2535.2|2526.5|2535.82|2527.12|2535.2|2526.5|34
1627767460000|2021-07-31 21:37:40|2535.28|2526.58|2534.8|2526.1|2535.39|2526.69|2534.8|2526.1|22
1627767470000|2021-07-31 21:37:50|2534.78|2526.08|2533.15|2524.45|2534.92|2526.22|2532.93|2524.23|37
1627767480000|2021-07-31 21:38:00|2533.11|2524.41|2533.83|2525.13|2533.86|2525.16|2532.8|2524.1|33
1627767490000|2021-07-31 21:38:10|2533.76|2525.06|2535.07|2526.37|2535.19|2526.49|2533.76|2525.06|36
1627767500000|2021-07-31 21:38:20|2535.03|2526.33|2535.46|2526.76|2535.52|2526.82|2535.03|2526.33|18
1627767510000|2021-07-31 21:38:30|2535.45|2526.75|2535.38|2526.68|2535.63|2526.93|2535.38|2526.68|26
1627767520000|2021-07-31 21:38:40|2535.29|2526.59|2534.54|2525.84|2535.33|2526.63|2534.45|2525.75|30
1627767530000|2021-07-31 21:38:50|2534.52|2525.82|2533.27|2524.57|2534.52|2525.82|2533.27|2524.57|38
1627767540000|2021-07-31 21:39:00|2533.23|2524.53|2533.1|2524.4|2533.25|2524.55|2532.9|2524.2|35
1627767550000|2021-07-31 21:39:10|2533.11|2524.41|2534.05|2525.35|2534.36|2525.66|2532.97|2524.27|35
1627767560000|2021-07-31 21:39:20|2534.06|2525.36|2534.04|2525.34|2534.26|2525.56|2534.01|2525.31|25
1627767570000|2021-07-31 21:39:30|2534.09|2525.39|2534.33|2525.63|2534.41|2525.71|2534.02|2525.32|26
1627767580000|2021-07-31 21:39:40|2534.4|2525.7|2534.39|2525.69|2534.47|2525.77|2534.27|2525.57|25
1627767590000|2021-07-31 21:39:50|2534.36|2525.66|2534.58|2525.88|2534.67|2525.97|2534.36|2525.66|16
1627767600000|2021-07-31 21:40:00|2534.57|2525.87|2535.33|2526.63|2535.34|2526.64|2534.51|2525.81|29
1627767610000|2021-07-31 21:40:10|2535.35|2526.65|2536.18|2527.48|2536.39|2527.69|2535.31|2526.61|31
1627767620000|2021-07-31 21:40:20|2536.19|2527.49|2536.53|2527.83|2536.53|2527.83|2536.1|2527.4|31
1627767630000|2021-07-31 21:40:30|2536.51|2527.81|2537.69|2528.99|2537.76|2529.06|2536.47|2527.77|35
1627767640000|2021-07-31 21:40:40|2537.73|2529.03|2539.65|2530.95|2539.65|2530.95|2537.7|2529|36
1627767650000|2021-07-31 21:40:50|2539.68|2530.98|2542.71|2534.01|2542.71|2534.01|2539.68|2530.98|37
1627767660000|2021-07-31 21:41:00|2542.68|2533.98|2538.7|2530|2542.71|2534.01|2538.7|2530|35
1627767670000|2021-07-31 21:41:10|2538.76|2530.06|2536.83|2528.13|2538.78|2530.08|2536.83|2528.13|37
1627767680000|2021-07-31 21:41:20|2536.64|2527.94|2536.21|2527.51|2536.64|2527.94|2536.21|2527.51|31
1627767690000|2021-07-31 21:41:30|2536.19|2527.49|2536.4|2527.7|2536.42|2527.72|2536.14|2527.44|30
1627767700000|2021-07-31 21:41:40|2536.44|2527.74|2536.42|2527.72|2536.44|2527.74|2536.21|2527.51|24
1627767710000|2021-07-31 21:41:50|2536.41|2527.71|2536.55|2527.85|2536.6|2527.9|2536.32|2527.62|19
1627767720000|2021-07-31 21:42:00|2536.5|2527.8|2538.3|2529.6|2538.36|2529.66|2536.48|2527.78|31
1627767730000|2021-07-31 21:42:10|2538.28|2529.58|2536.02|2527.32|2538.34|2529.64|2535.94|2527.24|38
1627767740000|2021-07-31 21:42:20|2536.13|2527.43|2536.79|2528.09|2536.79|2528.09|2536.11|2527.41|34
1627767750000|2021-07-31 21:42:30|2536.98|2528.28|2536.93|2528.23|2537.14|2528.44|2536.65|2527.95|36
1627767760000|2021-07-31 21:42:40|2537.01|2528.31|2536.99|2528.29|2537.1|2528.4|2536.9|2528.2|28
1627767770000|2021-07-31 21:42:50|2536.97|2528.27|2537.42|2528.72|2537.45|2528.75|2536.85|2528.15|33
1627767780000|2021-07-31 21:43:00|2537.47|2528.77|2537.32|2528.62|2537.47|2528.77|2537.23|2528.53|31
1627767790000|2021-07-31 21:43:10|2537.35|2528.65|2538.85|2530.15|2538.85|2530.15|2537.35|2528.65|37
1627767800000|2021-07-31 21:43:20|2539.11|2530.41|2538.69|2529.99|2539.84|2531.14|2538.69|2529.99|37
1627767810000|2021-07-31 21:43:30|2538.45|2529.75|2537.5|2528.8|2538.45|2529.75|2537.48|2528.78|32
1627767820000|2021-07-31 21:43:40|2537.49|2528.79|2537.56|2528.86|2537.7|2529|2537.33|2528.63|36
1627767830000|2021-07-31 21:43:50|2537.52|2528.82|2536.87|2528.17|2537.52|2528.82|2536.87|2528.17|36
1627767840000|2021-07-31 21:44:00|2536.83|2528.13|2536.78|2528.08|2537.09|2528.39|2536.7|2528|35
1627767850000|2021-07-31 21:44:10|2536.92|2528.22|2536.78|2528.08|2537.01|2528.31|2536.75|2528.05|33
1627767860000|2021-07-31 21:44:20|2536.74|2528.04|2536.68|2527.98|2536.78|2528.08|2536.43|2527.73|24
1627767870000|2021-07-31 21:44:30|2536.55|2527.85|2536.74|2528.04|2536.83|2528.13|2536.53|2527.83|29
1627767880000|2021-07-31 21:44:40|2536.79|2528.09|2536.13|2527.43|2536.81|2528.11|2536.13|2527.43|34
1627767890000|2021-07-31 21:44:50|2536.11|2527.41|2536.04|2527.34|2536.18|2527.48|2535.89|2527.19|27
1627767900000|2021-07-31 21:45:00|2536.18|2527.48|2534.44|2525.74|2536.18|2527.48|2534.31|2525.61|37
1627767910000|2021-07-31 21:45:10|2534.38|2525.68|2533.4|2524.7|2534.43|2525.73|2533.4|2524.7|32
1627767920000|2021-07-31 21:45:20|2533.42|2524.72|2535.17|2526.47|2535.17|2526.47|2533.07|2524.37|38
1627767930000|2021-07-31 21:45:30|2535.24|2526.54|2535.31|2526.61|2536.11|2527.41|2535.24|2526.54|36
1627767940000|2021-07-31 21:45:40|2535.33|2526.63|2534.93|2526.23|2535.33|2526.63|2534.36|2525.66|32
1627767950000|2021-07-31 21:45:50|2534.87|2526.17|2536.03|2527.33|2536.15|2527.45|2534.87|2526.17|35
1627767960000|2021-07-31 21:46:00|2536.57|2527.87|2539.03|2530.33|2539.03|2530.33|2536.33|2527.63|39
1627767970000|2021-07-31 21:46:10|2539|2530.3|2537.76|2529.06|2539.6|2530.9|2537.75|2529.05|37
1627767980000|2021-07-31 21:46:20|2537.49|2528.79|2536.84|2528.14|2537.49|2528.79|2536.81|2528.11|33
1627767990000|2021-07-31 21:46:30|2536.83|2528.13|2535.54|2526.84|2536.83|2528.13|2535.54|2526.84|36
1627768000000|2021-07-31 21:46:40|2535.53|2526.83|2536.11|2527.41|2536.49|2527.79|2535.5|2526.8|34
1627768010000|2021-07-31 21:46:50|2536.06|2527.36|2535.74|2527.04|2536.06|2527.36|2535.56|2526.86|37
1627768020000|2021-07-31 21:47:00|2535.73|2527.03|2534.29|2525.59|2535.73|2527.03|2534|2525.3|32
1627768030000|2021-07-31 21:47:10|2533.21|2524.51|2533.02|2524.32|2533.24|2524.54|2532.34|2523.64|35
1627768040000|2021-07-31 21:47:20|2533.06|2524.36|2534.02|2525.32|2534.12|2525.42|2533.05|2524.35|38
1627768050000|2021-07-31 21:47:30|2534.07|2525.37|2534.59|2525.89|2534.89|2526.19|2534.04|2525.34|39
1627768060000|2021-07-31 21:47:40|2534.57|2525.87|2534.82|2526.12|2534.85|2526.15|2534.51|2525.81|34
1627768070000|2021-07-31 21:47:50|2534.84|2526.14|2533.78|2525.08|2535.03|2526.33|2533.6|2524.9|35
1627768080000|2021-07-31 21:48:00|2533.86|2525.16|2533.92|2525.22|2534.31|2525.61|2533.81|2525.11|36
1627768090000|2021-07-31 21:48:10|2533.9|2525.2|2532.98|2524.28|2533.99|2525.29|2532.91|2524.21|35
1627768100000|2021-07-31 21:48:20|2533.02|2524.32|2533.32|2524.62|2533.54|2524.84|2532.71|2524.01|33
1627768110000|2021-07-31 21:48:30|2533.35|2524.65|2533.72|2525.02|2534.09|2525.39|2533.35|2524.65|34
1627768120000|2021-07-31 21:48:40|2533.73|2525.03|2533.37|2524.67|2533.73|2525.03|2532.98|2524.28|36
1627768130000|2021-07-31 21:48:50|2533.39|2524.69|2532.68|2523.98|2533.57|2524.87|2532.68|2523.98|34
1627768140000|2021-07-31 21:49:00|2532.75|2524.05|2533.25|2524.55|2533.37|2524.67|2532.75|2524.05|30
1627768150000|2021-07-31 21:49:10|2533.26|2524.56|2533.15|2524.45|2533.41|2524.71|2533.15|2524.45|30
1627768160000|2021-07-31 21:49:20|2533.23|2524.53|2533.4|2524.7|2533.5|2524.8|2533.15|2524.45|31
1627768170000|2021-07-31 21:49:30|2533.33|2524.63|2533.31|2524.61|2533.34|2524.64|2533.15|2524.45|35
1627768180000|2021-07-31 21:49:40|2533.22|2524.52|2533.96|2525.26|2533.98|2525.28|2532.92|2524.22|33
1627768190000|2021-07-31 21:49:50|2533.98|2525.28|2533.61|2524.91|2534.01|2525.31|2533.16|2524.46|36
1627768200000|2021-07-31 21:50:00|2533.8|2525.1|2533.94|2525.24|2533.98|2525.28|2533.7|2525|31
1627768210000|2021-07-31 21:50:10|2533.95|2525.25|2534.68|2525.98|2534.84|2526.14|2533.92|2525.22|30
1627768220000|2021-07-31 21:50:20|2534.71|2526.01|2534.76|2526.06|2534.76|2526.06|2534.52|2525.82|32
1627768230000|2021-07-31 21:50:30|2534.66|2525.96|2534.74|2526.04|2534.77|2526.07|2534.66|2525.96|30
1627768240000|2021-07-31 21:50:40|2534.72|2526.02|2534.77|2526.07|2534.82|2526.12|2534.6|2525.9|29
1627768250000|2021-07-31 21:50:50|2534.78|2526.08|2534.81|2526.11|2534.9|2526.2|2534.72|2526.02|26
1627768260000|2021-07-31 21:51:00|2534.83|2526.13|2534.58|2525.88|2534.89|2526.19|2534.58|2525.88|22
1627768270000|2021-07-31 21:51:10|2534.52|2525.82|2534.63|2525.93|2534.63|2525.93|2534.48|2525.78|19
1627768280000|2021-07-31 21:51:20|2534.65|2525.95|2534.59|2525.89|2534.71|2526.01|2534.59|2525.89|17
1627768290000|2021-07-31 21:51:30|2534.6|2525.9|2533.73|2525.03|2534.66|2525.96|2533.73|2525.03|7
1627768300000|2021-07-31 21:51:40|2533.75|2525.05|2533.93|2525.23|2533.95|2525.25|2533.3|2524.6|40
1627768310000|2021-07-31 21:51:50|2534.08|2525.38|2533.58|2524.88|2534.18|2525.48|2533.18|2524.48|36
1627768320000|2021-07-31 21:52:00|2533.55|2524.85|2533.31|2524.61|2533.61|2524.91|2533.08|2524.38|36
1627768330000|2021-07-31 21:52:10|2533.42|2524.72|2533.67|2524.97|2533.89|2525.19|2533.42|2524.72|30
1627768340000|2021-07-31 21:52:20|2533.57|2524.87|2533.43|2524.73|2533.81|2525.11|2533.38|2524.68|35
1627768350000|2021-07-31 21:52:30|2533.38|2524.68|2534.14|2525.44|2534.14|2525.44|2532.89|2524.19|36
1627768360000|2021-07-31 21:52:40|2534.1|2525.4|2534.84|2526.14|2534.87|2526.17|2534.04|2525.34|31
1627768370000|2021-07-31 21:52:50|2534.87|2526.17|2534.79|2526.09|2534.88|2526.18|2534.67|2525.97|30
1627768380000|2021-07-31 21:53:00|2534.81|2526.11|2534.64|2525.94|2534.93|2526.23|2534.57|2525.87|29
1627768390000|2021-07-31 21:53:10|2534.75|2526.05|2535.68|2526.98|2535.82|2527.12|2534.47|2525.77|38
1627768400000|2021-07-31 21:53:20|2535.67|2526.97|2536.16|2527.46|2536.18|2527.48|2535.57|2526.87|32
1627768410000|2021-07-31 21:53:30|2536.33|2527.63|2536.89|2528.19|2537.03|2528.33|2536.33|2527.63|30
1627768420000|2021-07-31 21:53:40|2536.87|2528.17|2536.11|2527.41|2536.88|2528.18|2536.1|2527.4|35
1627768430000|2021-07-31 21:53:50|2536.12|2527.42|2536.65|2527.95|2536.67|2527.97|2536.12|2527.42|30
1627768440000|2021-07-31 21:54:00|2536.64|2527.94|2535.74|2527.04|2536.69|2527.99|2535.73|2527.03|24
1627768450000|2021-07-31 21:54:10|2535.8|2527.1|2536.41|2527.71|2536.5|2527.8|2535.78|2527.08|35
1627768460000|2021-07-31 21:54:20|2536.34|2527.64|2536.45|2527.75|2536.55|2527.85|2536.3|2527.6|28
1627768470000|2021-07-31 21:54:30|2536.4|2527.7|2536.57|2527.87|2537|2528.3|2536.18|2527.48|38
1627768480000|2021-07-31 21:54:40|2536.54|2527.84|2536.33|2527.63|2536.88|2528.18|2536.23|2527.53|38
1627768490000|2021-07-31 21:54:50|2536.43|2527.73|2536.26|2527.56|2537|2528.3|2536.11|2527.41|34
1627768500000|2021-07-31 21:55:00|2536.33|2527.63|2535.49|2526.79|2536.36|2527.66|2535.49|2526.79|40
1627768510000|2021-07-31 21:55:10|2535.45|2526.75|2535.44|2526.74|2535.49|2526.79|2535.24|2526.54|36
1627768520000|2021-07-31 21:55:20|2535.36|2526.66|2534.39|2525.69|2535.46|2526.76|2534.37|2525.67|36
1627768530000|2021-07-31 21:55:30|2534.47|2525.77|2534.56|2525.86|2534.61|2525.91|2534.36|2525.66|36
1627768540000|2021-07-31 21:55:40|2534.68|2525.98|2535.02|2526.32|2535.47|2526.77|2534.68|2525.98|34
1627768550000|2021-07-31 21:55:50|2535.03|2526.33|2536.1|2527.4|2536.16|2527.46|2534.89|2526.19|29
1627768560000|2021-07-31 21:56:00|2536.05|2527.35|2536.73|2528.03|2536.87|2528.17|2536.05|2527.35|34
1627768570000|2021-07-31 21:56:10|2536.77|2528.07|2536.8|2528.1|2536.93|2528.23|2536.54|2527.84|37
1627768580000|2021-07-31 21:56:20|2536.83|2528.13|2535.59|2526.89|2536.9|2528.2|2535.56|2526.86|34
1627768590000|2021-07-31 21:56:30|2535.61|2526.91|2536.2|2527.5|2536.34|2527.64|2535.56|2526.86|34
1627768600000|2021-07-31 21:56:40|2536.24|2527.54|2536.47|2527.77|2536.55|2527.85|2535.69|2526.99|38
1627768610000|2021-07-31 21:56:50|2536.4|2527.7|2536.42|2527.72|2536.51|2527.81|2535.37|2526.67|39
1627768620000|2021-07-31 21:57:00|2536.48|2527.78|2536.62|2527.92|2536.62|2527.92|2536.17|2527.47|35
1627768630000|2021-07-31 21:57:10|2536.69|2527.99|2536.31|2527.61|2536.7|2528|2535.28|2526.58|36
1627768640000|2021-07-31 21:57:20|2536.63|2527.93|2537.12|2528.42|2537.12|2528.42|2536.62|2527.92|31
1627768650000|2021-07-31 21:57:30|2537.32|2528.62|2538.11|2529.41|2538.18|2529.48|2537.32|2528.62|37
1627768660000|2021-07-31 21:57:40|2537.81|2529.11|2537.9|2529.2|2538.06|2529.36|2537.69|2528.99|37
1627768670000|2021-07-31 21:57:50|2537.98|2529.28|2537.79|2529.09|2537.98|2529.28|2537.58|2528.88|34
1627768680000|2021-07-31 21:58:00|2537.81|2529.11|2536.82|2528.12|2538.04|2529.34|2536.82|2528.12|29
1627768690000|2021-07-31 21:58:10|2536.9|2528.2|2538.12|2529.42|2538.13|2529.43|2536.6|2527.9|38
1627768700000|2021-07-31 21:58:20|2538.13|2529.43|2540.21|2531.51|2540.3|2531.6|2538.09|2529.39|36
1627768710000|2021-07-31 21:58:30|2540.13|2531.43|2540.11|2531.41|2540.13|2531.43|2539.68|2530.98|31
1627768720000|2021-07-31 21:58:40|2540.2|2531.5|2540.35|2531.65|2540.41|2531.71|2539.91|2531.21|35
1627768730000|2021-07-31 21:58:50|2540.36|2531.66|2541.1|2532.4|2541.52|2532.82|2540.3|2531.6|38
1627768740000|2021-07-31 21:59:00|2541.11|2532.41|2541.92|2533.22|2542.3|2533.6|2541.11|2532.41|38
1627768750000|2021-07-31 21:59:10|2541.68|2532.98|2541.86|2533.16|2541.87|2533.17|2540.26|2531.56|38
1627768760000|2021-07-31 21:59:20|2541.87|2533.17|2542.27|2533.57|2542.36|2533.66|2541.85|2533.15|32
1627768770000|2021-07-31 21:59:30|2542.26|2533.56|2542.33|2533.63|2542.42|2533.72|2542.15|2533.45|20
1627768780000|2021-07-31 21:59:40|2542.37|2533.67|2541.49|2532.79|2542.54|2533.84|2541.27|2532.57|26
1627768790000|2021-07-31 21:59:50|2541.48|2532.78|2541.97|2533.27|2542.62|2533.92|2541.41|2532.71|34
1627768800000|2021-07-31 22:00:00|2541.98|2533.28|2542.71|2534.01|2542.86|2534.16|2541.98|2533.28|35
1627768810000|2021-07-31 22:00:10|2542.72|2534.02|2541.4|2532.7|2542.73|2534.03|2541.19|2532.49|36
1627768820000|2021-07-31 22:00:20|2541.37|2532.67|2539.39|2530.69|2541.44|2532.74|2539.37|2530.67|34
1627768830000|2021-07-31 22:00:30|2539.43|2530.73|2538.34|2529.64|2539.74|2531.04|2538.3|2529.6|35
1627768840000|2021-07-31 22:00:40|2538.38|2529.68|2536.8|2528.1|2538.7|2530|2536.19|2527.49|37
1627768850000|2021-07-31 22:00:50|2536.92|2528.22|2537.67|2528.97|2538.36|2529.66|2536.74|2528.04|36
1627768860000|2021-07-31 22:01:00|2537.47|2528.77|2539.31|2530.61|2539.51|2530.81|2537.45|2528.75|33
1627768870000|2021-07-31 22:01:10|2539.29|2530.59|2538.96|2530.26|2539.32|2530.62|2538.78|2530.08|34
1627768880000|2021-07-31 22:01:20|2538.92|2530.22|2535.64|2526.94|2539|2530.3|2535.03|2526.33|38
1627768890000|2021-07-31 22:01:30|2535.66|2526.96|2535.25|2526.55|2535.77|2527.07|2535.15|2526.45|38
1627768900000|2021-07-31 22:01:40|2535.28|2526.58|2533.84|2525.14|2535.38|2526.68|2533.78|2525.08|32
1627768910000|2021-07-31 22:01:50|2533.74|2525.04|2533.11|2524.41|2533.74|2525.04|2532.56|2523.86|36
1627768920000|2021-07-31 22:02:00|2533.02|2524.32|2535.08|2526.38|2536.38|2527.68|2533.02|2524.32|39
1627768930000|2021-07-31 22:02:10|2535.1|2526.4|2535.36|2526.66|2535.44|2526.74|2534.86|2526.16|40
1627768940000|2021-07-31 22:02:20|2535.35|2526.65|2536.11|2527.41|2536.13|2527.43|2535.35|2526.65|34
1627768950000|2021-07-31 22:02:30|2536.04|2527.34|2534.77|2526.07|2536.34|2527.64|2534.77|2526.07|36
1627768960000|2021-07-31 22:02:40|2534.65|2525.95|2534.56|2525.86|2534.77|2526.07|2534.05|2525.35|34
1627768970000|2021-07-31 22:02:50|2534.52|2525.82|2534.23|2525.53|2534.92|2526.22|2534.23|2525.53|34
1627768980000|2021-07-31 22:03:00|2534.34|2525.64|2533.64|2524.94|2534.67|2525.97|2533.64|2524.94|37
1627768990000|2021-07-31 22:03:10|2533.54|2524.84|2533.2|2524.5|2533.8|2525.1|2533.2|2524.5|33
1627769000000|2021-07-31 22:03:20|2532.97|2524.27|2533.32|2524.62|2534.3|2525.6|2532.97|2524.27|30
1627769010000|2021-07-31 22:03:30|2533.28|2524.58|2531.1|2522.4|2533.39|2524.69|2531.03|2522.33|35
1627769020000|2021-07-31 22:03:40|2531.07|2522.37|2528.78|2520.08|2531.34|2522.64|2528.78|2520.08|35
1627769030000|2021-07-31 22:03:50|2528.72|2520.02|2523.24|2514.54|2528.72|2520.02|2523.24|2514.54|40
1627769040000|2021-07-31 22:04:00|2523.29|2514.59|2527.05|2518.35|2527.61|2518.91|2521.94|2513.24|39
1627769050000|2021-07-31 22:04:10|2527.06|2518.36|2528.98|2520.28|2529|2520.3|2527.06|2518.36|34
1627769060000|2021-07-31 22:04:20|2528.91|2520.21|2530.06|2521.36|2530.46|2521.76|2528.91|2520.21|31
1627769070000|2021-07-31 22:04:30|2529.51|2520.81|2527.32|2518.62|2529.77|2521.07|2527.32|2518.62|39
1627769080000|2021-07-31 22:04:40|2526.99|2518.29|2528.51|2519.81|2528.51|2519.81|2525.89|2517.19|38
1627769090000|2021-07-31 22:04:50|2528.8|2520.1|2528.21|2519.51|2530.7|2522|2527.41|2518.71|37
1627769100000|2021-07-31 22:05:00|2528.05|2519.35|2527.47|2518.77|2528.29|2519.59|2527.36|2518.66|38
1627769110000|2021-07-31 22:05:10|2527.63|2518.93|2530.25|2521.55|2530.25|2521.55|2527.63|2518.93|34
1627769120000|2021-07-31 22:05:20|2530.19|2521.49|2530.38|2521.68|2530.72|2522.02|2529.13|2520.43|36
1627769130000|2021-07-31 22:05:30|2530.56|2521.86|2530.36|2521.66|2530.6|2521.9|2530.3|2521.6|36
1627769140000|2021-07-31 22:05:40|2530.41|2521.71|2529.97|2521.27|2530.75|2522.05|2529.97|2521.27|36
1627769150000|2021-07-31 22:05:50|2530.06|2521.36|2529.84|2521.14|2530.28|2521.58|2529.16|2520.46|38
1627769160000|2021-07-31 22:06:00|2529.68|2520.98|2527.64|2518.94|2529.73|2521.03|2527.37|2518.67|37
1627769170000|2021-07-31 22:06:10|2527.65|2518.95|2527.79|2519.09|2528.17|2519.47|2527.58|2518.88|36
1627769180000|2021-07-31 22:06:20|2527.84|2519.14|2528.25|2519.55|2528.86|2520.16|2527.72|2519.02|33
1627769190000|2021-07-31 22:06:30|2528.29|2519.59|2528.24|2519.54|2528.64|2519.94|2527.81|2519.11|38
1627769200000|2021-07-31 22:06:40|2528.23|2519.53|2528.51|2519.81|2528.54|2519.84|2528.19|2519.49|36
1627769210000|2021-07-31 22:06:50|2528.5|2519.8|2528.24|2519.54|2528.94|2520.24|2528.17|2519.47|36
1627769220000|2021-07-31 22:07:00|2528.14|2519.44|2528.43|2519.73|2528.46|2519.76|2527.35|2518.65|38
1627769230000|2021-07-31 22:07:10|2528.47|2519.77|2528.85|2520.15|2529.07|2520.37|2528.26|2519.56|38
1627769240000|2021-07-31 22:07:20|2528.75|2520.05|2528.64|2519.94|2528.75|2520.05|2528.27|2519.57|33
1627769250000|2021-07-31 22:07:30|2528.79|2520.09|2529.5|2520.8|2529.59|2520.89|2528.7|2520|37
1627769260000|2021-07-31 22:07:40|2529.51|2520.81|2530.22|2521.52|2530.28|2521.58|2529.42|2520.72|25
1627769270000|2021-07-31 22:07:50|2530.14|2521.44|2530.22|2521.52|2530.34|2521.64|2529.78|2521.08|31
1627769280000|2021-07-31 22:08:00|2530.19|2521.49|2530.05|2521.35|2530.32|2521.62|2529.66|2520.96|31
1627769290000|2021-07-31 22:08:10|2529.92|2521.22|2530.46|2521.76|2530.54|2521.84|2529.92|2521.22|31
1627769300000|2021-07-31 22:08:20|2530.45|2521.75|2530.84|2522.14|2532.04|2523.34|2530.08|2521.38|35
1627769310000|2021-07-31 22:08:30|2530.78|2522.08|2531.56|2522.86|2531.68|2522.98|2530.78|2522.08|34
1627769320000|2021-07-31 22:08:40|2531.55|2522.85|2531.78|2523.08|2532.28|2523.58|2531.55|2522.85|37
1627769330000|2021-07-31 22:08:50|2531.75|2523.05|2532.01|2523.31|2532.12|2523.42|2531.36|2522.66|33
1627769340000|2021-07-31 22:09:00|2531.87|2523.17|2529.9|2521.2|2531.87|2523.17|2529.72|2521.02|37
1627769350000|2021-07-31 22:09:10|2529.99|2521.29|2530.83|2522.13|2530.89|2522.19|2529.87|2521.17|35
1627769360000|2021-07-31 22:09:20|2530.88|2522.18|2530.19|2521.49|2531.99|2523.29|2530.15|2521.45|37
1627769370000|2021-07-31 22:09:30|2530.16|2521.46|2530.13|2521.43|2531.04|2522.34|2530.08|2521.38|35
1627769380000|2021-07-31 22:09:40|2529.99|2521.29|2530.04|2521.34|2530.18|2521.48|2529.98|2521.28|26
1627769390000|2021-07-31 22:09:50|2530.05|2521.35|2529.5|2520.8|2531.31|2522.61|2529.5|2520.8|36
1627769400000|2021-07-31 22:10:00|2530.04|2521.34|2530.31|2521.61|2531.76|2523.06|2530.04|2521.34|39
1627769410000|2021-07-31 22:10:10|2530.39|2521.69|2530.87|2522.17|2531.19|2522.49|2530.39|2521.69|29
1627769420000|2021-07-31 22:10:20|2530.44|2521.74|2531|2522.3|2531.12|2522.42|2530.39|2521.69|30
1627769430000|2021-07-31 22:10:30|2530.98|2522.28|2530.96|2522.26|2531.08|2522.38|2530.96|2522.26|26
1627769440000|2021-07-31 22:10:40|2530.98|2522.28|2530.96|2522.26|2531.1|2522.4|2530.86|2522.16|26
1627769450000|2021-07-31 22:10:50|2531.05|2522.35|2531.18|2522.48|2531.22|2522.52|2531.05|2522.35|20
1627769460000|2021-07-31 22:11:00|2531.17|2522.47|2531.13|2522.43|2531.22|2522.52|2530.97|2522.27|26
1627769470000|2021-07-31 22:11:10|2531.17|2522.47|2531.79|2523.09|2531.81|2523.11|2531.08|2522.38|33
1627769480000|2021-07-31 22:11:20|2531.77|2523.07|2532.61|2523.91|2532.61|2523.91|2531.77|2523.07|20
1627769490000|2021-07-31 22:11:30|2532.64|2523.94|2532.34|2523.64|2533.41|2524.71|2532.1|2523.4|26
1627769500000|2021-07-31 22:11:40|2532.33|2523.63|2532.14|2523.44|2532.57|2523.87|2532.03|2523.33|27
1627769510000|2021-07-31 22:11:50|2532.16|2523.46|2532.88|2524.18|2532.88|2524.18|2532.1|2523.4|27
1627769520000|2021-07-31 22:12:00|2532.85|2524.15|2531.8|2523.1|2532.87|2524.17|2531.69|2522.99|36
1627769530000|2021-07-31 22:12:10|2531.75|2523.05|2532.07|2523.37|2532.1|2523.4|2531.18|2522.48|34
1627769540000|2021-07-31 22:12:20|2532.08|2523.38|2532.05|2523.35|2532.75|2524.05|2531.89|2523.19|35
1627769550000|2021-07-31 22:12:30|2531.95|2523.25|2531.44|2522.74|2531.95|2523.25|2531.36|2522.66|34
1627769560000|2021-07-31 22:12:40|2531.48|2522.78|2532.12|2523.42|2532.3|2523.6|2531.41|2522.71|29
1627769570000|2021-07-31 22:12:50|2532.17|2523.47|2531.25|2522.55|2532.18|2523.48|2531.18|2522.48|26
1627769580000|2021-07-31 22:13:00|2531.23|2522.53|2531.02|2522.32|2531.5|2522.8|2531.02|2522.32|33
1627769590000|2021-07-31 22:13:10|2531.1|2522.4|2530.59|2521.89|2531.23|2522.53|2530.59|2521.89|35
1627769600000|2021-07-31 22:13:20|2530.68|2521.98|2531.66|2522.96|2532.08|2523.38|2530.68|2521.98|34
1627769610000|2021-07-31 22:13:30|2531.65|2522.95|2530.96|2522.26|2531.81|2523.11|2530.79|2522.09|34
1627769620000|2021-07-31 22:13:40|2530.95|2522.25|2530.97|2522.27|2531.37|2522.67|2530.95|2522.25|33
1627769630000|2021-07-31 22:13:50|2530.92|2522.22|2530.88|2522.18|2531.2|2522.5|2530.8|2522.1|33
1627769640000|2021-07-31 22:14:00|2530.93|2522.23|2531.21|2522.51|2531.55|2522.85|2530.92|2522.22|30
1627769650000|2021-07-31 22:14:10|2531.2|2522.5|2531.51|2522.81|2531.52|2522.82|2531.2|2522.5|23
1627769660000|2021-07-31 22:14:20|2531.47|2522.77|2531.38|2522.68|2531.56|2522.86|2531.37|2522.67|25
1627769670000|2021-07-31 22:14:30|2531.37|2522.67|2531.47|2522.77|2532.23|2523.53|2531.25|2522.55|31
1627769680000|2021-07-31 22:14:40|2531.49|2522.79|2528.75|2520.05|2531.49|2522.79|2528.72|2520.02|32
1627769690000|2021-07-31 22:14:50|2528.7|2520|2528.31|2519.61|2528.71|2520.01|2528.25|2519.55|37
1627769700000|2021-07-31 22:15:00|2528.32|2519.62|2528.51|2519.81|2529|2520.3|2528.2|2519.5|37
1627769710000|2021-07-31 22:15:10|2528.49|2519.79|2527.01|2518.31|2528.55|2519.85|2527.01|2518.31|33
1627769720000|2021-07-31 22:15:20|2526.97|2518.27|2527.87|2519.17|2528.23|2519.53|2526.44|2517.74|37
1627769730000|2021-07-31 22:15:30|2527.88|2519.18|2527.27|2518.57|2528.55|2519.85|2526.97|2518.27|33
1627769740000|2021-07-31 22:15:40|2527.31|2518.61|2526.95|2518.25|2527.31|2518.61|2526.51|2517.81|33
1627769750000|2021-07-31 22:15:50|2526.97|2518.27|2526.17|2517.47|2527.01|2518.31|2526.15|2517.45|40
1627769760000|2021-07-31 22:16:00|2526.16|2517.46|2524.94|2516.24|2526.29|2517.59|2524.92|2516.22|38
1627769770000|2021-07-31 22:16:10|2524.76|2516.06|2526.85|2518.15|2526.85|2518.15|2524.7|2516|39
1627769780000|2021-07-31 22:16:20|2526.89|2518.19|2528.38|2519.68|2528.38|2519.68|2526.89|2518.19|34
1627769790000|2021-07-31 22:16:30|2528.33|2519.63|2526.97|2518.27|2528.51|2519.81|2526.97|2518.27|37
1627769800000|2021-07-31 22:16:40|2527.06|2518.36|2525.55|2516.85|2527.06|2518.36|2525.55|2516.85|37
1627769810000|2021-07-31 22:16:50|2525.56|2516.86|2524.68|2515.98|2525.76|2517.06|2524.59|2515.89|37
1627769820000|2021-07-31 22:17:00|2524.91|2516.21|2525.06|2516.36|2525.36|2516.66|2524.41|2515.71|39
1627769830000|2021-07-31 22:17:10|2524.99|2516.29|2522.49|2513.79|2524.99|2516.29|2521.93|2513.23|37
1627769840000|2021-07-31 22:17:20|2522.2|2513.5|2522.07|2513.37|2522.48|2513.78|2519.96|2511.26|40
1627769850000|2021-07-31 22:17:30|2522.01|2513.31|2522.76|2514.06|2523.36|2514.66|2521.87|2513.17|39
1627769860000|2021-07-31 22:17:40|2522.8|2514.1|2522.95|2514.25|2523.03|2514.33|2521.76|2513.06|38
1627769870000|2021-07-31 22:17:50|2522.99|2514.29|2525.64|2516.94|2525.64|2516.94|2522.99|2514.29|37
1627769880000|2021-07-31 22:18:00|2525.76|2517.06|2523.9|2515.2|2526.06|2517.36|2523.9|2515.2|38
1627769890000|2021-07-31 22:18:10|2523.92|2515.22|2524.51|2515.81|2524.65|2515.95|2523.78|2515.08|30
1627769900000|2021-07-31 22:18:20|2524.44|2515.74|2524.59|2515.89|2524.68|2515.98|2524.06|2515.36|25
1627769910000|2021-07-31 22:18:30|2524.6|2515.9|2524.53|2515.83|2524.6|2515.9|2524.28|2515.58|29
1627769920000|2021-07-31 22:18:40|2524.51|2515.81|2524.64|2515.94|2524.69|2515.99|2524.32|2515.62|29
1627769930000|2021-07-31 22:18:50|2524.79|2516.09|2525.58|2516.88|2525.58|2516.88|2524.69|2515.99|30
1627769940000|2021-07-31 22:19:00|2525.55|2516.85|2526.25|2517.55|2526.31|2517.61|2524.89|2516.19|37
1627769950000|2021-07-31 22:19:10|2526.26|2517.56|2526.94|2518.24|2526.97|2518.27|2526.26|2517.56|35
1627769960000|2021-07-31 22:19:20|2526.96|2518.26|2526.95|2518.25|2527.02|2518.32|2526.82|2518.12|25
1627769970000|2021-07-31 22:19:30|2526.91|2518.21|2527.01|2518.31|2527.03|2518.33|2526.82|2518.12|33
1627769980000|2021-07-31 22:19:40|2526.99|2518.29|2527.04|2518.34|2527.09|2518.39|2526.92|2518.22|30
1627769990000|2021-07-31 22:19:50|2527.02|2518.32|2526.91|2518.21|2527.03|2518.33|2526.69|2517.99|32
1627770000000|2021-07-31 22:20:00|2526.89|2518.19|2526.41|2517.71|2527|2518.3|2526.35|2517.65|31
1627770010000|2021-07-31 22:20:10|2526.3|2517.6|2524.58|2515.88|2526.4|2517.7|2524.58|2515.88|35
1627770020000|2021-07-31 22:20:20|2524.56|2515.86|2524.75|2516.05|2525.03|2516.33|2524.5|2515.8|37
1627770030000|2021-07-31 22:20:30|2524.78|2516.08|2526.14|2517.44|2526.96|2518.26|2524.78|2516.08|39
1627770040000|2021-07-31 22:20:40|2526.15|2517.45|2527.69|2518.99|2527.69|2518.99|2526.15|2517.45|35
1627770050000|2021-07-31 22:20:50|2527.68|2518.98|2526.73|2518.03|2527.68|2518.98|2526.45|2517.75|37
1627770060000|2021-07-31 22:21:00|2526.64|2517.94|2526.15|2517.45|2526.75|2518.05|2526.1|2517.4|30
1627770070000|2021-07-31 22:21:10|2526.23|2517.53|2526.64|2517.94|2526.92|2518.22|2526.23|2517.53|35
1627770080000|2021-07-31 22:21:20|2526.4|2517.7|2526.88|2518.18|2527.01|2518.31|2526.38|2517.68|33
1627770090000|2021-07-31 22:21:30|2526.89|2518.19|2527.73|2519.03|2528.79|2520.09|2526.89|2518.19|30
1627770100000|2021-07-31 22:21:40|2527.77|2519.07|2527.9|2519.2|2528.46|2519.76|2527.7|2519|30
1627770110000|2021-07-31 22:21:50|2527.79|2519.09|2527.98|2519.28|2527.98|2519.28|2527.24|2518.54|36
1627770120000|2021-07-31 22:22:00|2527.99|2519.29|2527.82|2519.12|2528.09|2519.39|2527.68|2518.98|33
1627770130000|2021-07-31 22:22:10|2527.81|2519.11|2527.55|2518.85|2527.97|2519.27|2527.53|2518.83|31
1627770140000|2021-07-31 22:22:20|2527.54|2518.84|2528.59|2519.89|2528.62|2519.92|2527.54|2518.84|28
1627770150000|2021-07-31 22:22:30|2528.63|2519.93|2528.61|2519.91|2528.81|2520.11|2528.59|2519.89|24
1627770160000|2021-07-31 22:22:40|2528.73|2520.03|2528.88|2520.18|2529.08|2520.38|2528.61|2519.91|26
1627770170000|2021-07-31 22:22:50|2528.91|2520.21|2528.69|2519.99|2529.54|2520.84|2528.23|2519.53|37
1627770180000|2021-07-31 22:23:00|2528.74|2520.04|2529.67|2520.97|2529.67|2520.97|2528.74|2520.04|31
1627770190000|2021-07-31 22:23:10|2529.61|2520.91|2528.95|2520.25|2529.9|2521.2|2528.93|2520.23|29
1627770200000|2021-07-31 22:23:20|2528.99|2520.29|2529.8|2521.1|2529.98|2521.28|2528.97|2520.27|32
1627770210000|2021-07-31 22:23:30|2529.88|2521.18|2530.18|2521.48|2530.24|2521.54|2529.61|2520.91|35
1627770220000|2021-07-31 22:23:40|2530.22|2521.52|2530.14|2521.44|2530.53|2521.83|2529.64|2520.94|34
1627770230000|2021-07-31 22:23:50|2529.82|2521.12|2529.8|2521.1|2530.41|2521.71|2529.68|2520.98|33
1627770240000|2021-07-31 22:24:00|2529.7|2521|2531.27|2522.57|2531.31|2522.61|2529.12|2520.42|38
1627770250000|2021-07-31 22:24:10|2531.05|2522.35|2530.77|2522.07|2531.05|2522.35|2530.12|2521.42|36
1627770260000|2021-07-31 22:24:20|2530.88|2522.18|2531.03|2522.33|2531.25|2522.55|2530.8|2522.1|37
1627770270000|2021-07-31 22:24:30|2531|2522.3|2530.32|2521.62|2531.07|2522.37|2530.22|2521.52|26
1627770280000|2021-07-31 22:24:40|2530.3|2521.6|2531.14|2522.44|2531.14|2522.44|2530.3|2521.6|28
1627770290000|2021-07-31 22:24:50|2531.21|2522.51|2531|2522.3|2531.54|2522.84|2530.76|2522.06|34
1627770300000|2021-07-31 22:25:00|2531.02|2522.32|2531.09|2522.39|2531.58|2522.88|2531|2522.3|35
1627770310000|2021-07-31 22:25:10|2531.02|2522.32|2531.66|2522.96|2531.7|2523|2531.01|2522.31|33
1627770320000|2021-07-31 22:25:20|2531.62|2522.92|2531.28|2522.58|2531.85|2523.15|2531.2|2522.5|25
1627770330000|2021-07-31 22:25:30|2531.26|2522.56|2531.12|2522.42|2531.27|2522.57|2531|2522.3|32
1627770340000|2021-07-31 22:25:40|2531.11|2522.41|2531.18|2522.48|2531.51|2522.81|2531.11|2522.41|25
1627770350000|2021-07-31 22:25:50|2531.17|2522.47|2531.62|2522.92|2531.81|2523.11|2531.14|2522.44|31
1627770360000|2021-07-31 22:26:00|2531.66|2522.96|2531.25|2522.55|2531.7|2523|2531.12|2522.42|30
1627770370000|2021-07-31 22:26:10|2531.84|2523.14|2532.04|2523.34|2532.07|2523.37|2531.84|2523.14|13
1627770380000|2021-07-31 22:26:20|2531.98|2523.28|2531.82|2523.12|2531.98|2523.28|2531.28|2522.58|29
1627770390000|2021-07-31 22:26:30|2531.85|2523.15|2531.53|2522.83|2532.03|2523.33|2531.47|2522.77|32
1627770400000|2021-07-31 22:26:40|2531.52|2522.82|2532.36|2523.66|2532.36|2523.66|2531.45|2522.75|35
1627770410000|2021-07-31 22:26:50|2532.37|2523.67|2531.91|2523.21|2532.45|2523.75|2531.89|2523.19|18
1627770420000|2021-07-31 22:27:00|2531.94|2523.24|2531.93|2523.23|2531.95|2523.25|2531.75|2523.05|22
1627770430000|2021-07-31 22:27:10|2531.87|2523.17|2531.27|2522.57|2531.95|2523.25|2531.27|2522.57|27
1627770440000|2021-07-31 22:27:20|2531.3|2522.6|2531.47|2522.77|2531.51|2522.81|2531.3|2522.6|29
1627770450000|2021-07-31 22:27:30|2531.36|2522.66|2532.29|2523.59|2532.47|2523.77|2531.36|2522.66|25
1627770460000|2021-07-31 22:27:40|2532.32|2523.62|2531.7|2523|2532.35|2523.65|2531.39|2522.69|33
1627770470000|2021-07-31 22:27:50|2531.75|2523.05|2532.09|2523.39|2532.44|2523.74|2531.75|2523.05|23
1627770480000|2021-07-31 22:28:00|2532.23|2523.53|2532.08|2523.38|2532.28|2523.58|2532.03|2523.33|18
1627770490000|2021-07-31 22:28:10|2532.05|2523.35|2531.87|2523.17|2532.54|2523.84|2531.87|2523.17|30
1627770500000|2021-07-31 22:28:20|2531.92|2523.22|2531.49|2522.79|2531.96|2523.26|2531.4|2522.7|25
1627770510000|2021-07-31 22:28:30|2531.43|2522.73|2531.69|2522.99|2531.69|2522.99|2531.41|2522.71|18
1627770520000|2021-07-31 22:28:40|2531.7|2523|2531.74|2523.04|2531.74|2523.04|2531.56|2522.86|13
1627770530000|2021-07-31 22:28:50|2531.73|2523.03|2532.15|2523.45|2532.33|2523.63|2531.73|2523.03|32
1627770540000|2021-07-31 22:29:00|2532.22|2523.52|2532.45|2523.75|2533.54|2524.84|2532.07|2523.37|31
1627770550000|2021-07-31 22:29:10|2532.28|2523.58|2532.33|2523.63|2532.33|2523.63|2532.05|2523.35|34
1627770560000|2021-07-31 22:29:20|2532.32|2523.62|2532.37|2523.67|2532.42|2523.72|2532.21|2523.51|21
1627770570000|2021-07-31 22:29:30|2532.38|2523.68|2532.33|2523.63|2532.59|2523.89|2532.3|2523.6|31
1627770580000|2021-07-31 22:29:40|2532.38|2523.68|2532.99|2524.29|2533.06|2524.36|2532.2|2523.5|25
1627770590000|2021-07-31 22:29:50|2533|2524.3|2532|2523.3|2533.23|2524.53|2532|2523.3|36
1627770600000|2021-07-31 22:30:00|2531.98|2523.28|2535.38|2526.68|2535.58|2526.88|2531.72|2523.02|38
1627770610000|2021-07-31 22:30:10|2535.3|2526.6|2533.12|2524.42|2535.46|2526.76|2532.92|2524.22|37
1627770620000|2021-07-31 22:30:20|2533.05|2524.35|2533.68|2524.98|2534.29|2525.59|2533.05|2524.35|33
1627770630000|2021-07-31 22:30:30|2533.8|2525.1|2535.13|2526.43|2535.42|2526.72|2533.63|2524.93|38
1627770640000|2021-07-31 22:30:40|2535.19|2526.49|2534.84|2526.14|2535.29|2526.59|2534.8|2526.1|36
1627770650000|2021-07-31 22:30:50|2534.82|2526.12|2535.33|2526.63|2535.37|2526.67|2534.82|2526.12|29
1627770660000|2021-07-31 22:31:00|2535.29|2526.59|2535.99|2527.29|2536.29|2527.59|2534.96|2526.26|40
1627770670000|2021-07-31 22:31:10|2536|2527.3|2535.54|2526.84|2536.01|2527.31|2535.37|2526.67|36
1627770680000|2021-07-31 22:31:20|2535.55|2526.85|2534.05|2525.35|2535.58|2526.88|2534.05|2525.35|36
1627770690000|2021-07-31 22:31:30|2534.04|2525.34|2535.15|2526.45|2535.3|2526.6|2534.04|2525.34|39
1627770700000|2021-07-31 22:31:40|2535.16|2526.46|2535.22|2526.52|2535.34|2526.64|2535.11|2526.41|36
1627770710000|2021-07-31 22:31:50|2535.21|2526.51|2535.26|2526.56|2535.32|2526.62|2535.03|2526.33|35
1627770720000|2021-07-31 22:32:00|2535.31|2526.61|2534.99|2526.29|2535.4|2526.7|2534.99|2526.29|27
1627770730000|2021-07-31 22:32:10|2534.95|2526.25|2534.91|2526.21|2535.22|2526.52|2534.77|2526.07|32
1627770740000|2021-07-31 22:32:20|2534.9|2526.2|2535.55|2526.85|2535.55|2526.85|2534.77|2526.07|33
1627770750000|2021-07-31 22:32:30|2535.43|2526.73|2534.73|2526.03|2535.52|2526.82|2534.7|2526|33
1627770760000|2021-07-31 22:32:40|2534.74|2526.04|2534.78|2526.08|2535.08|2526.38|2534.67|2525.97|35
1627770770000|2021-07-31 22:32:50|2534.91|2526.21|2535.75|2527.05|2535.81|2527.11|2534.76|2526.06|37
1627770780000|2021-07-31 22:33:00|2535.76|2527.06|2535.13|2526.43|2535.91|2527.21|2535.11|2526.41|25
1627770790000|2021-07-31 22:33:10|2535.11|2526.41|2536.13|2527.43|2536.13|2527.43|2535.11|2526.41|33
1627770800000|2021-07-31 22:33:20|2536.09|2527.39|2535.49|2526.79|2536.11|2527.41|2535.34|2526.64|28
1627770810000|2021-07-31 22:33:30|2535.42|2526.72|2535.4|2526.7|2535.54|2526.84|2535.35|2526.65|29
1627770820000|2021-07-31 22:33:40|2535.45|2526.75|2535.36|2526.66|2535.45|2526.75|2535.31|2526.61|23
1627770830000|2021-07-31 22:33:50|2535.38|2526.68|2535.43|2526.73|2535.54|2526.84|2535.34|2526.64|25
1627770840000|2021-07-31 22:34:00|2535.49|2526.79|2535.49|2526.79|2535.59|2526.89|2535.39|2526.69|36
1627770850000|2021-07-31 22:34:10|2535.45|2526.75|2535.55|2526.85|2535.61|2526.91|2535.45|2526.75|21
1627770860000|2021-07-31 22:34:20|2535.57|2526.87|2536.58|2527.88|2536.92|2528.22|2535.57|2526.87|35
1627770870000|2021-07-31 22:34:30|2536.55|2527.85|2536.64|2527.94|2536.64|2527.94|2536.39|2527.69|34
1627770880000|2021-07-31 22:34:40|2536.7|2528|2536.3|2527.6|2536.74|2528.04|2536.3|2527.6|33
1627770890000|2021-07-31 22:34:50|2536.49|2527.79|2536.91|2528.21|2536.91|2528.21|2536.41|2527.71|28
1627770900000|2021-07-31 22:35:00|2536.92|2528.22|2536.86|2528.16|2536.96|2528.26|2536.77|2528.07|25
1627770910000|2021-07-31 22:35:10|2536.79|2528.09|2537.15|2528.45|2537.27|2528.57|2536.73|2528.03|32
1627770920000|2021-07-31 22:35:20|2537.12|2528.42|2536.58|2527.88|2537.12|2528.42|2535.68|2526.98|36
1627770930000|2021-07-31 22:35:30|2536.96|2528.26|2536.44|2527.74|2536.96|2528.26|2535.89|2527.19|37
1627770940000|2021-07-31 22:35:40|2536.46|2527.76|2535.59|2526.89|2536.46|2527.76|2535.45|2526.75|31
1627770950000|2021-07-31 22:35:50|2535.51|2526.81|2535.6|2526.9|2535.8|2527.1|2535.51|2526.81|34
1627770960000|2021-07-31 22:36:00|2535.51|2526.81|2535.43|2526.73|2535.7|2527|2535.33|2526.63|29
1627770970000|2021-07-31 22:36:10|2535.42|2526.72|2536.15|2527.45|2536.23|2527.53|2535.36|2526.66|25
1627770980000|2021-07-31 22:36:20|2536.11|2527.41|2536.23|2527.53|2536.68|2527.98|2536|2527.3|33
1627770990000|2021-07-31 22:36:30|2536.27|2527.57|2535.99|2527.29|2536.31|2527.61|2535.99|2527.29|29
1627771000000|2021-07-31 22:36:40|2536.05|2527.35|2536.07|2527.37|2536.13|2527.43|2535.89|2527.19|32
1627771010000|2021-07-31 22:36:50|2535.94|2527.24|2536.31|2527.61|2536.35|2527.65|2535.94|2527.24|12
1627771020000|2021-07-31 22:37:00|2536.26|2527.56|2535.94|2527.24|2536.27|2527.57|2535.93|2527.23|19
1627771030000|2021-07-31 22:37:10|2535.95|2527.25|2536.38|2527.68|2536.38|2527.68|2535.95|2527.25|15
1627771040000|2021-07-31 22:37:20|2536.42|2527.72|2536.39|2527.69|2536.49|2527.79|2536.39|2527.69|17
1627771050000|2021-07-31 22:37:30|2536.4|2527.7|2536.56|2527.86|2536.59|2527.89|2536.39|2527.69|18
1627771060000|2021-07-31 22:37:40|2536.57|2527.87|2537.01|2528.31|2537.01|2528.31|2536.56|2527.86|27
1627771070000|2021-07-31 22:37:50|2537.04|2528.34|2537.19|2528.49|2537.48|2528.78|2537.04|2528.34|35
1627771080000|2021-07-31 22:38:00|2537.26|2528.56|2538.12|2529.42|2538.24|2529.54|2537.26|2528.56|36
1627771090000|2021-07-31 22:38:10|2538.3|2529.6|2538.19|2529.49|2538.3|2529.6|2537.89|2529.19|33
1627771100000|2021-07-31 22:38:20|2538.12|2529.42|2537.11|2528.41|2538.28|2529.58|2537.11|2528.41|34
1627771110000|2021-07-31 22:38:30|2537.1|2528.4|2537.02|2528.32|2537.22|2528.52|2536.97|2528.27|22
1627771120000|2021-07-31 22:38:40|2537.03|2528.33|2537.36|2528.66|2537.43|2528.73|2537|2528.3|26
1627771130000|2021-07-31 22:38:50|2537.34|2528.64|2537.12|2528.42|2537.34|2528.64|2537.12|2528.42|22
1627771140000|2021-07-31 22:39:00|2537.13|2528.43|2537.08|2528.38|2537.15|2528.45|2536.36|2527.66|29
1627771150000|2021-07-31 22:39:10|2537|2528.3|2537.47|2528.77|2537.73|2529.03|2537|2528.3|32
1627771160000|2021-07-31 22:39:20|2537.29|2528.59|2537.68|2528.98|2537.88|2529.18|2537.29|2528.59|33
1627771170000|2021-07-31 22:39:30|2537.69|2528.99|2538.45|2529.75|2538.51|2529.81|2537.66|2528.96|33
1627771180000|2021-07-31 22:39:40|2538.46|2529.76|2536.83|2528.13|2538.54|2529.84|2536.83|2528.13|32
1627771190000|2021-07-31 22:39:50|2536.96|2528.26|2537.36|2528.66|2537.47|2528.77|2536.51|2527.81|36
1627771200000|2021-07-31 22:40:00|2537.28|2528.58|2536.77|2528.07|2537.3|2528.6|2536.76|2528.06|31
1627771210000|2021-07-31 22:40:10|2536.82|2528.12|2536.44|2527.74|2537.04|2528.34|2536.27|2527.57|27
1627771220000|2021-07-31 22:40:20|2536.2|2527.5|2536.22|2527.52|2536.65|2527.95|2536.13|2527.43|26
1627771230000|2021-07-31 22:40:30|2536.23|2527.53|2536.08|2527.38|2536.24|2527.54|2535.98|2527.28|28
1627771240000|2021-07-31 22:40:40|2536.07|2527.37|2536.04|2527.34|2536.23|2527.53|2536|2527.3|28
1627771250000|2021-07-31 22:40:50|2536.17|2527.47|2536.2|2527.5|2536.3|2527.6|2536.02|2527.32|29
1627771260000|2021-07-31 22:41:00|2536.16|2527.46|2537.12|2528.42|2537.38|2528.68|2536.16|2527.46|30
1627771270000|2021-07-31 22:41:10|2537.05|2528.35|2537.42|2528.72|2537.48|2528.78|2536.94|2528.24|33
1627771280000|2021-07-31 22:41:20|2537.4|2528.7|2536.59|2527.89|2537.4|2528.7|2536.4|2527.7|36
1627771290000|2021-07-31 22:41:30|2536.65|2527.95|2536.71|2528.01|2536.75|2528.05|2536.52|2527.82|35
1627771300000|2021-07-31 22:41:40|2536.72|2528.02|2536.65|2527.95|2536.72|2528.02|2536.54|2527.84|24
1627771310000|2021-07-31 22:41:50|2536.62|2527.92|2536.26|2527.56|2536.65|2527.95|2536.16|2527.46|30
1627771320000|2021-07-31 22:42:00|2536.19|2527.49|2536.24|2527.54|2536.39|2527.69|2536.16|2527.46|21
1627771330000|2021-07-31 22:42:10|2536.27|2527.57|2535.15|2526.45|2536.37|2527.67|2535.15|2526.45|33
1627771340000|2021-07-31 22:42:20|2535.25|2526.55|2534.97|2526.27|2535.28|2526.58|2534.16|2525.46|37
1627771350000|2021-07-31 22:42:30|2534.92|2526.22|2535.33|2526.63|2535.43|2526.73|2534.77|2526.07|38
1627771360000|2021-07-31 22:42:40|2535.34|2526.64|2535.4|2526.7|2535.62|2526.92|2535.28|2526.58|27
1627771370000|2021-07-31 22:42:50|2535.39|2526.69|2536.05|2527.35|2536.06|2527.36|2535.39|2526.69|23
1627771380000|2021-07-31 22:43:00|2536.04|2527.34|2535.25|2526.55|2536.06|2527.36|2535.03|2526.33|19
1627771390000|2021-07-31 22:43:10|2535.23|2526.53|2534.97|2526.27|2535.39|2526.69|2534.92|2526.22|29
1627771400000|2021-07-31 22:43:20|2534.89|2526.19|2536.32|2527.62|2536.32|2527.62|2534.85|2526.15|35
1627771410000|2021-07-31 22:43:30|2536.24|2527.54|2536.98|2528.28|2537.31|2528.61|2535.79|2527.09|35
1627771420000|2021-07-31 22:43:40|2537.31|2528.61|2539.17|2530.47|2539.17|2530.47|2536.97|2528.27|30
1627771430000|2021-07-31 22:43:50|2539.01|2530.31|2542.2|2533.5|2542.42|2533.72|2539.01|2530.31|39
1627771440000|2021-07-31 22:44:00|2542.03|2533.33|2542.57|2533.87|2542.75|2534.05|2541.42|2532.72|39
1627771450000|2021-07-31 22:44:10|2542.58|2533.88|2542.92|2534.22|2543.53|2534.83|2542.41|2533.71|36
1627771460000|2021-07-31 22:44:20|2542.62|2533.92|2543.56|2534.86|2543.56|2534.86|2542.3|2533.6|39
1627771470000|2021-07-31 22:44:30|2543.47|2534.77|2543.67|2534.97|2543.77|2535.07|2543.27|2534.57|29
1627771480000|2021-07-31 22:44:40|2543.66|2534.96|2544.36|2535.66|2545.04|2536.34|2543.29|2534.59|32
1627771490000|2021-07-31 22:44:50|2544.42|2535.72|2542.03|2533.33|2544.42|2535.72|2542.01|2533.31|39
1627771500000|2021-07-31 22:45:00|2542.11|2533.41|2542.61|2533.91|2542.83|2534.13|2541.83|2533.13|39
1627771510000|2021-07-31 22:45:10|2542.74|2534.04|2543.74|2535.04|2543.76|2535.06|2542.56|2533.86|33
1627771520000|2021-07-31 22:45:20|2543.84|2535.14|2544.09|2535.39|2544.21|2535.51|2543.84|2535.14|24
1627771530000|2021-07-31 22:45:30|2544.1|2535.4|2546.62|2537.92|2547.19|2538.49|2544.1|2535.4|40
1627771540000|2021-07-31 22:45:40|2545.82|2537.12|2545.27|2536.57|2545.82|2537.12|2545.15|2536.45|38
1627771550000|2021-07-31 22:45:50|2544.99|2536.29|2544.76|2536.06|2544.99|2536.29|2543.95|2535.25|32
1627771560000|2021-07-31 22:46:00|2544.78|2536.08|2546.46|2537.76|2546.6|2537.9|2544.63|2535.93|35
1627771570000|2021-07-31 22:46:10|2546.43|2537.73|2545.08|2536.38|2547.03|2538.33|2544.75|2536.05|34
1627771580000|2021-07-31 22:46:20|2544.92|2536.22|2544.39|2535.69|2544.98|2536.28|2543.85|2535.15|37
1627771590000|2021-07-31 22:46:30|2544.36|2535.66|2544.28|2535.58|2544.6|2535.9|2544.11|2535.41|33
1627771600000|2021-07-31 22:46:40|2544.36|2535.66|2544.66|2535.96|2545.2|2536.5|2544.28|2535.58|36
1627771610000|2021-07-31 22:46:50|2544.68|2535.98|2544.61|2535.91|2544.81|2536.11|2544.58|2535.88|26
1627771620000|2021-07-31 22:47:00|2544.55|2535.85|2545.76|2537.06|2546.08|2537.38|2544.25|2535.55|35
1627771630000|2021-07-31 22:47:10|2545.88|2537.18|2545.42|2536.72|2546.25|2537.55|2545.02|2536.32|32
1627771640000|2021-07-31 22:47:20|2545.34|2536.64|2545.47|2536.77|2545.47|2536.77|2545.02|2536.32|32
1627771650000|2021-07-31 22:47:30|2545.37|2536.67|2544.85|2536.15|2545.51|2536.81|2544.73|2536.03|30
1627771660000|2021-07-31 22:47:40|2544.87|2536.17|2543.83|2535.13|2545.01|2536.31|2543.65|2534.95|28
1627771670000|2021-07-31 22:47:50|2543.81|2535.11|2542.36|2533.66|2543.93|2535.23|2541.93|2533.23|37
1627771680000|2021-07-31 22:48:00|2542.16|2533.46|2541.69|2532.99|2542.26|2533.56|2541.1|2532.4|38
1627771690000|2021-07-31 22:48:10|2541.72|2533.02|2541.17|2532.47|2541.82|2533.12|2540.74|2532.04|34
1627771700000|2021-07-31 22:48:20|2541.15|2532.45|2541.07|2532.37|2541.82|2533.12|2541|2532.3|35
1627771710000|2021-07-31 22:48:30|2541.01|2532.31|2540.45|2531.75|2541.11|2532.41|2540.43|2531.73|32
1627771720000|2021-07-31 22:48:40|2540.44|2531.74|2540.33|2531.63|2540.65|2531.95|2538.94|2530.24|37
1627771730000|2021-07-31 22:48:50|2540.31|2531.61|2540.49|2531.79|2540.49|2531.79|2539.84|2531.14|33
1627771740000|2021-07-31 22:49:00|2540.5|2531.8|2539.63|2530.93|2540.6|2531.9|2539.56|2530.86|37
1627771750000|2021-07-31 22:49:10|2539.61|2530.91|2540.3|2531.6|2540.45|2531.75|2538.99|2530.29|34
1627771760000|2021-07-31 22:49:20|2540.28|2531.58|2539.75|2531.05|2540.3|2531.6|2539.73|2531.03|34
1627771770000|2021-07-31 22:49:30|2539.72|2531.02|2539.25|2530.55|2539.74|2531.04|2539.25|2530.55|32
1627771780000|2021-07-31 22:49:40|2539.26|2530.56|2539.19|2530.49|2539.35|2530.65|2538.85|2530.15|33
1627771790000|2021-07-31 22:49:50|2539.17|2530.47|2539.59|2530.89|2539.66|2530.96|2539.09|2530.39|32
1627771800000|2021-07-31 22:50:00|2539.53|2530.83|2539.86|2531.16|2540.05|2531.35|2538.6|2529.9|33
1627771810000|2021-07-31 22:50:10|2539.96|2531.26|2539.8|2531.1|2540.59|2531.89|2539.54|2530.84|38
1627771820000|2021-07-31 22:50:20|2539.73|2531.03|2540.32|2531.62|2540.39|2531.69|2539.73|2531.03|38
1627771830000|2021-07-31 22:50:30|2540.26|2531.56|2540.74|2532.04|2540.74|2532.04|2539.93|2531.23|33
1627771840000|2021-07-31 22:50:40|2540.73|2532.03|2540.52|2531.82|2541.02|2532.32|2540.48|2531.78|30
1627771850000|2021-07-31 22:50:50|2540.53|2531.83|2539.98|2531.28|2540.53|2531.83|2539.84|2531.14|37
1627771860000|2021-07-31 22:51:00|2540.3|2531.6|2540.26|2531.56|2540.44|2531.74|2540.08|2531.38|28
1627771870000|2021-07-31 22:51:10|2540.35|2531.65|2542.02|2533.32|2542.03|2533.33|2540.3|2531.6|34
1627771880000|2021-07-31 22:51:20|2542.08|2533.38|2541.62|2532.92|2542.65|2533.95|2541.62|2532.92|36
1627771890000|2021-07-31 22:51:30|2541.64|2532.94|2541.78|2533.08|2542.18|2533.48|2541.53|2532.83|38
1627771900000|2021-07-31 22:51:40|2541.65|2532.95|2541.91|2533.21|2542.03|2533.33|2541.57|2532.87|32
1627771910000|2021-07-31 22:51:50|2541.75|2533.05|2541.88|2533.18|2541.94|2533.24|2541.3|2532.6|36
1627771920000|2021-07-31 22:52:00|2541.81|2533.11|2541.29|2532.59|2542.09|2533.39|2541.29|2532.59|33
1627771930000|2021-07-31 22:52:10|2541.31|2532.61|2541.48|2532.78|2542.06|2533.36|2540.99|2532.29|30
1627771940000|2021-07-31 22:52:20|2541.66|2532.96|2540.73|2532.03|2543|2534.3|2540.5|2531.8|38
1627771950000|2021-07-31 22:52:30|2540.62|2531.92|2540.69|2531.99|2540.97|2532.27|2540.51|2531.81|35
1627771960000|2021-07-31 22:52:40|2540.7|2532|2541.95|2533.25|2542|2533.3|2540.7|2532|33
1627771970000|2021-07-31 22:52:50|2541.94|2533.24|2540.94|2532.24|2542|2533.3|2540.87|2532.17|26
1627771980000|2021-07-31 22:53:00|2541.29|2532.59|2542.08|2533.38|2542.09|2533.39|2540.94|2532.24|27
1627771990000|2021-07-31 22:53:10|2542.02|2533.32|2542.69|2533.99|2542.69|2533.99|2542.02|2533.32|23
1627772000000|2021-07-31 22:53:20|2542.61|2533.91|2542.8|2534.1|2542.8|2534.1|2542.34|2533.64|30
1627772010000|2021-07-31 22:53:30|2542.83|2534.13|2542.95|2534.25|2542.95|2534.25|2542.82|2534.12|23
1627772020000|2021-07-31 22:53:40|2542.93|2534.23|2542.94|2534.24|2542.98|2534.28|2542.93|2534.23|8
1627772030000|2021-07-31 22:53:50|2542.93|2534.23|2543.12|2534.42|2543.12|2534.42|2542.52|2533.82|29
1627772040000|2021-07-31 22:54:00|2543.19|2534.49|2543.66|2534.96|2543.86|2535.16|2543.01|2534.31|32
1627772050000|2021-07-31 22:54:10|2543.5|2534.8|2543.58|2534.88|2543.71|2535.01|2543.36|2534.66|36
1627772060000|2021-07-31 22:54:20|2543.59|2534.89|2542.73|2534.03|2543.59|2534.89|2542.62|2533.92|28
1627772070000|2021-07-31 22:54:30|2542.76|2534.06|2543.34|2534.64|2543.94|2535.24|2542.76|2534.06|35
1627772080000|2021-07-31 22:54:40|2543.23|2534.53|2543.99|2535.29|2544.46|2535.76|2543.02|2534.32|33
1627772090000|2021-07-31 22:54:50|2544.08|2535.38|2543.94|2535.24|2544.46|2535.76|2543.88|2535.18|30
1627772100000|2021-07-31 22:55:00|2543.97|2535.27|2543.45|2534.75|2543.97|2535.27|2543.42|2534.72|26
1627772110000|2021-07-31 22:55:10|2543.46|2534.76|2543.23|2534.53|2543.46|2534.76|2543.23|2534.53|14
1627772120000|2021-07-31 22:55:20|2543.33|2534.63|2543.08|2534.38|2543.33|2534.63|2543.06|2534.36|24
1627772130000|2021-07-31 22:55:30|2543.09|2534.39|2542.96|2534.26|2543.13|2534.43|2542.96|2534.26|11
1627772140000|2021-07-31 22:55:40|2542.95|2534.25|2543.07|2534.37|2543.54|2534.84|2542.95|2534.25|28
1627772150000|2021-07-31 22:55:50|2543.06|2534.36|2542.78|2534.08|2543.13|2534.43|2542.6|2533.9|19
1627772160000|2021-07-31 22:56:00|2542.72|2534.02|2542.92|2534.22|2543.4|2534.7|2542.48|2533.78|34
1627772170000|2021-07-31 22:56:10|2543.04|2534.34|2542.97|2534.27|2543.08|2534.38|2542.83|2534.13|34
1627772180000|2021-07-31 22:56:20|2542.92|2534.22|2542.81|2534.11|2542.99|2534.29|2542.75|2534.05|25
1627772190000|2021-07-31 22:56:30|2542.43|2533.73|2542.85|2534.15|2543.1|2534.4|2542.43|2533.73|30
1627772200000|2021-07-31 22:56:40|2542.9|2534.2|2540.5|2531.8|2542.9|2534.2|2540.44|2531.74|36
1627772210000|2021-07-31 22:56:50|2540.55|2531.85|2539.39|2530.69|2540.6|2531.9|2539.39|2530.69|35
1627772220000|2021-07-31 22:57:00|2539.67|2530.97|2539.45|2530.75|2539.67|2530.97|2539.39|2530.69|23
1627772230000|2021-07-31 22:57:10|2539.38|2530.68|2539.51|2530.81|2539.62|2530.92|2539.36|2530.66|35
1627772240000|2021-07-31 22:57:20|2539.5|2530.8|2539.58|2530.88|2539.62|2530.92|2539.35|2530.65|32
1627772250000|2021-07-31 22:57:30|2539.6|2530.9|2539.62|2530.92|2539.72|2531.02|2539.44|2530.74|26
1627772260000|2021-07-31 22:57:40|2539.67|2530.97|2540.2|2531.5|2540.48|2531.78|2539.62|2530.92|33
1627772270000|2021-07-31 22:57:50|2540.24|2531.54|2539.75|2531.05|2540.55|2531.85|2539.51|2530.81|30
1627772280000|2021-07-31 22:58:00|2539.81|2531.11|2539.75|2531.05|2539.84|2531.14|2539.33|2530.63|22
1627772290000|2021-07-31 22:58:10|2539.65|2530.95|2539.95|2531.25|2540.1|2531.4|2539.38|2530.68|32
1627772300000|2021-07-31 22:58:20|2539.97|2531.27|2540.98|2532.28|2541.31|2532.61|2539.97|2531.27|35
1627772310000|2021-07-31 22:58:30|2541|2532.3|2540.72|2532.02|2541.1|2532.4|2540.68|2531.98|27
1627772320000|2021-07-31 22:58:40|2540.69|2531.99|2541.1|2532.4|2541.5|2532.8|2540.65|2531.95|34
1627772330000|2021-07-31 22:58:50|2541.03|2532.33|2540.87|2532.17|2541.27|2532.57|2540.71|2532.01|35
1627772340000|2021-07-31 22:59:00|2540.86|2532.16|2541.11|2532.41|2541.16|2532.46|2540.53|2531.83|37
1627772350000|2021-07-31 22:59:10|2541.2|2532.5|2542.24|2533.54|2542.26|2533.56|2541.05|2532.35|38
1627772360000|2021-07-31 22:59:20|2542.2|2533.5|2541.88|2533.18|2542.38|2533.68|2541.88|2533.18|32
1627772370000|2021-07-31 22:59:30|2541.87|2533.17|2540.84|2532.14|2542.07|2533.37|2540.84|2532.14|37
1627772380000|2021-07-31 22:59:40|2540.92|2532.22|2541.47|2532.77|2541.7|2533|2540.92|2532.22|30
1627772390000|2021-07-31 22:59:50|2541.45|2532.75|2541.88|2533.18|2542.16|2533.46|2541.07|2532.37|34
1627772400000|2021-07-31 23:00:00|2541.9|2533.2|2542.49|2533.79|2542.59|2533.89|2541.9|2533.2|33
1627772410000|2021-07-31 23:00:10|2542.57|2533.87|2541.68|2532.98|2542.61|2533.91|2541.68|2532.98|28
1627772420000|2021-07-31 23:00:20|2541.62|2532.92|2540.65|2531.95|2541.77|2533.07|2540.65|2531.95|35
1627772430000|2021-07-31 23:00:30|2540.66|2531.96|2540.06|2531.36|2540.73|2532.03|2539.73|2531.03|33
1627772440000|2021-07-31 23:00:40|2540.03|2531.33|2539.97|2531.27|2540.05|2531.35|2539.78|2531.08|34
1627772450000|2021-07-31 23:00:50|2539.94|2531.24|2539.7|2531|2539.97|2531.27|2539.62|2530.92|34
1627772460000|2021-07-31 23:01:00|2539.67|2530.97|2539.58|2530.88|2539.78|2531.08|2539.56|2530.86|38
1627772470000|2021-07-31 23:01:10|2539.6|2530.9|2538.88|2530.18|2539.62|2530.92|2538.85|2530.15|33
1627772480000|2021-07-31 23:01:20|2538.96|2530.26|2538.87|2530.17|2539.17|2530.47|2538.58|2529.88|30
1627772490000|2021-07-31 23:01:30|2538.96|2530.26|2538.33|2529.63|2538.99|2530.29|2538.18|2529.48|29
1627772500000|2021-07-31 23:01:40|2538.42|2529.72|2538.23|2529.53|2538.61|2529.91|2538.21|2529.51|23
1627772510000|2021-07-31 23:01:50|2538.19|2529.49|2537.79|2529.09|2538.19|2529.49|2537.73|2529.03|33
1627772520000|2021-07-31 23:02:00|2537.8|2529.1|2535.74|2527.04|2537.94|2529.24|2535.74|2527.04|30
1627772530000|2021-07-31 23:02:10|2535.64|2526.94|2536.17|2527.47|2536.35|2527.65|2535.64|2526.94|31
1627772540000|2021-07-31 23:02:20|2536.19|2527.49|2536.19|2527.49|2536.43|2527.73|2535.93|2527.23|25
1627772550000|2021-07-31 23:02:30|2536.21|2527.51|2536.74|2528.04|2536.98|2528.28|2536.21|2527.51|31
1627772560000|2021-07-31 23:02:40|2536.7|2528|2536.51|2527.81|2536.71|2528.01|2536.03|2527.33|28
1627772570000|2021-07-31 23:02:50|2536.52|2527.82|2536.6|2527.9|2536.68|2527.98|2536.48|2527.78|21
1627772580000|2021-07-31 23:03:00|2536.5|2527.8|2537.09|2528.39|2537.15|2528.45|2536.46|2527.76|28
1627772590000|2021-07-31 23:03:10|2537.17|2528.47|2537.04|2528.34|2537.19|2528.49|2536.97|2528.27|23
1627772600000|2021-07-31 23:03:20|2537.11|2528.41|2538.03|2529.33|2538.56|2529.86|2537.02|2528.32|35
1627772610000|2021-07-31 23:03:30|2538.05|2529.35|2539.09|2530.39|2539.09|2530.39|2537.56|2528.86|34
1627772620000|2021-07-31 23:03:40|2539.06|2530.36|2540.23|2531.53|2540.49|2531.79|2539.04|2530.34|34
1627772630000|2021-07-31 23:03:50|2540.25|2531.55|2540.6|2531.9|2541.23|2532.53|2540.19|2531.49|37
1627772640000|2021-07-31 23:04:00|2540.61|2531.91|2541.01|2532.31|2541.18|2532.48|2540.51|2531.81|35
1627772650000|2021-07-31 23:04:10|2541.02|2532.32|2540.78|2532.08|2541.14|2532.44|2540.53|2531.83|32
1627772660000|2021-07-31 23:04:20|2540.77|2532.07|2539.81|2531.11|2540.77|2532.07|2539.56|2530.86|32
1627772670000|2021-07-31 23:04:30|2539.83|2531.13|2540.26|2531.56|2540.45|2531.75|2539.46|2530.76|34
1627772680000|2021-07-31 23:04:40|2540.25|2531.55|2540.92|2532.22|2540.98|2532.28|2540.25|2531.55|32
1627772690000|2021-07-31 23:04:50|2540.94|2532.24|2541.42|2532.72|2541.78|2533.08|2540.94|2532.24|35
1627772700000|2021-07-31 23:05:00|2541.35|2532.65|2540.44|2531.74|2541.36|2532.66|2540.28|2531.58|32
1627772710000|2021-07-31 23:05:10|2540.93|2532.23|2541.68|2532.98|2541.76|2533.06|2540.84|2532.14|27
1627772720000|2021-07-31 23:05:20|2541.69|2532.99|2541.08|2532.38|2541.73|2533.03|2541.05|2532.35|24
1627772730000|2021-07-31 23:05:30|2541.06|2532.36|2541.28|2532.58|2541.35|2532.65|2541.06|2532.36|19
1627772740000|2021-07-31 23:05:40|2541.27|2532.57|2541.41|2532.71|2541.47|2532.77|2541.21|2532.51|20
1627772750000|2021-07-31 23:05:50|2541.43|2532.73|2541.5|2532.8|2541.52|2532.82|2541.37|2532.67|19
1627772760000|2021-07-31 23:06:00|2541.53|2532.83|2541.68|2532.98|2541.94|2533.24|2541.17|2532.47|31
1627772770000|2021-07-31 23:06:10|2541.76|2533.06|2541.82|2533.12|2541.96|2533.26|2541.55|2532.85|36
1627772780000|2021-07-31 23:06:20|2541.89|2533.19|2541.84|2533.14|2542.03|2533.33|2541.77|2533.07|30
1627772790000|2021-07-31 23:06:30|2541.95|2533.25|2541.68|2532.98|2541.97|2533.27|2541.62|2532.92|27
1627772800000|2021-07-31 23:06:40|2541.89|2533.19|2542.59|2533.89|2542.59|2533.89|2541.88|2533.18|26
1627772810000|2021-07-31 23:06:50|2542.37|2533.67|2542.99|2534.29|2543.11|2534.41|2541.71|2533.01|26
1627772820000|2021-07-31 23:07:00|2543.02|2534.32|2543.29|2534.59|2543.31|2534.61|2543.02|2534.32|11
1627772830000|2021-07-31 23:07:10|2543.37|2534.67|2543.71|2535.01|2543.71|2535.01|2543.25|2534.55|23
1627772840000|2021-07-31 23:07:20|2543.77|2535.07|2544.21|2535.51|2544.59|2535.89|2543.69|2534.99|24
1627772850000|2021-07-31 23:07:30|2544.2|2535.5|2544.82|2536.12|2544.91|2536.21|2544.2|2535.5|30
1627772860000|2021-07-31 23:07:40|2544.76|2536.06|2544.25|2535.55|2545.08|2536.38|2544.19|2535.49|32
1627772870000|2021-07-31 23:07:50|2544.05|2535.35|2544.65|2535.95|2544.87|2536.17|2544.03|2535.33|38
1627772880000|2021-07-31 23:08:00|2544.61|2535.91|2544.19|2535.49|2544.83|2536.13|2544.19|2535.49|35
1627772890000|2021-07-31 23:08:10|2544.17|2535.47|2544.65|2535.95|2544.78|2536.08|2543.74|2535.04|31
1627772900000|2021-07-31 23:08:20|2544.68|2535.98|2544.74|2536.04|2544.74|2536.04|2544.46|2535.76|21
1627772910000|2021-07-31 23:08:30|2544.73|2536.03|2544.53|2535.83|2544.74|2536.04|2544.47|2535.77|23
1627772920000|2021-07-31 23:08:40|2544.65|2535.95|2544.22|2535.52|2544.66|2535.96|2543.74|2535.04|28
1627772930000|2021-07-31 23:08:50|2544.24|2535.54|2544.28|2535.58|2544.55|2535.85|2544.18|2535.48|31
1627772940000|2021-07-31 23:09:00|2544.39|2535.69|2544.48|2535.78|2544.57|2535.87|2544.26|2535.56|27
1627772950000|2021-07-31 23:09:10|2544.49|2535.79|2544.72|2536.02|2545.1|2536.4|2544.49|2535.79|33
1627772960000|2021-07-31 23:09:20|2544.79|2536.09|2545.38|2536.68|2545.38|2536.68|2544.7|2536|33
1627772970000|2021-07-31 23:09:30|2545.1|2536.4|2544.11|2535.41|2545.11|2536.41|2544.1|2535.4|33
1627772980000|2021-07-31 23:09:40|2543.96|2535.26|2543.9|2535.2|2544|2535.3|2543.71|2535.01|29
1627772990000|2021-07-31 23:09:50|2543.89|2535.19|2544.09|2535.39|2544.55|2535.85|2543.71|2535.01|30
1627773000000|2021-07-31 23:10:00|2544.11|2535.41|2543.2|2534.5|2544.12|2535.42|2543.17|2534.47|29
1627773010000|2021-07-31 23:10:10|2543.12|2534.42|2543.42|2534.72|2543.52|2534.82|2542.99|2534.29|32
1627773020000|2021-07-31 23:10:20|2544.07|2535.37|2543.77|2535.07|2544.25|2535.55|2543.48|2534.78|36
1627773030000|2021-07-31 23:10:30|2543.72|2535.02|2543.8|2535.1|2543.86|2535.16|2543.71|2535.01|25
1627773040000|2021-07-31 23:10:40|2543.79|2535.09|2544.44|2535.74|2544.49|2535.79|2543.63|2534.93|29
1627773050000|2021-07-31 23:10:50|2544.45|2535.75|2545.62|2536.92|2545.67|2536.97|2544.45|2535.75|33
1627773060000|2021-07-31 23:11:00|2545.71|2537.01|2546.26|2537.56|2547.44|2538.74|2545.69|2536.99|38
1627773070000|2021-07-31 23:11:10|2546.3|2537.6|2547.4|2538.7|2547.4|2538.7|2546.27|2537.57|33
1627773080000|2021-07-31 23:11:20|2547.37|2538.67|2547.57|2538.87|2547.99|2539.29|2547.35|2538.65|24
1627773090000|2021-07-31 23:11:30|2547.38|2538.68|2546.38|2537.68|2547.46|2538.76|2545.62|2536.92|38
1627773100000|2021-07-31 23:11:40|2546.52|2537.82|2546.94|2538.24|2547.16|2538.46|2546.52|2537.82|28
1627773110000|2021-07-31 23:11:50|2547.03|2538.33|2547.02|2538.32|2547.53|2538.83|2546.83|2538.13|34
1627773120000|2021-07-31 23:12:00|2547.05|2538.35|2547.7|2539|2547.78|2539.08|2546.84|2538.14|25
1627773130000|2021-07-31 23:12:10|2547.77|2539.07|2547.76|2539.06|2547.88|2539.18|2547.61|2538.91|20
1627773140000|2021-07-31 23:12:20|2547.84|2539.14|2546.85|2538.15|2547.84|2539.14|2546.76|2538.06|24
1627773150000|2021-07-31 23:12:30|2546.9|2538.2|2546.6|2537.9|2546.9|2538.2|2546.22|2537.52|28
1627773160000|2021-07-31 23:12:40|2546.61|2537.91|2546.52|2537.82|2546.73|2538.03|2546.52|2537.82|34
1627773170000|2021-07-31 23:12:50|2546.53|2537.83|2546.42|2537.72|2546.95|2538.25|2546.3|2537.6|35
1627773180000|2021-07-31 23:13:00|2546.44|2537.74|2546.34|2537.64|2547|2538.3|2546.34|2537.64|36
1627773190000|2021-07-31 23:13:10|2546.42|2537.72|2546.55|2537.85|2546.65|2537.95|2546.42|2537.72|33
1627773200000|2021-07-31 23:13:20|2546.6|2537.9|2547.37|2538.67|2547.37|2538.67|2546.49|2537.79|27
1627773210000|2021-07-31 23:13:30|2547.34|2538.64|2547.69|2538.99|2547.72|2539.02|2547.19|2538.49|33
1627773220000|2021-07-31 23:13:40|2547.7|2539|2547.91|2539.21|2548.14|2539.44|2547.57|2538.87|27
1627773230000|2021-07-31 23:13:50|2547.74|2539.04|2550.89|2542.19|2550.99|2542.29|2547.7|2539|33
1627773240000|2021-07-31 23:14:00|2551.13|2542.43|2550.34|2541.64|2552.44|2543.74|2550.34|2541.64|37
1627773250000|2021-07-31 23:14:10|2549.96|2541.26|2550.74|2542.04|2551.11|2542.41|2549.9|2541.2|37
1627773260000|2021-07-31 23:14:20|2551.36|2542.66|2550.99|2542.29|2551.59|2542.89|2550.66|2541.96|38
1627773270000|2021-07-31 23:14:30|2551.13|2542.43|2550.23|2541.53|2551.13|2542.43|2550.17|2541.47|38
1627773280000|2021-07-31 23:14:40|2550.31|2541.61|2550.52|2541.82|2550.69|2541.99|2549.73|2541.03|37
1627773290000|2021-07-31 23:14:50|2550.43|2541.73|2549.94|2541.24|2550.58|2541.88|2549.79|2541.09|31
1627773300000|2021-07-31 23:15:00|2550.01|2541.31|2549.42|2540.72|2550.01|2541.31|2548.99|2540.29|38
1627773310000|2021-07-31 23:15:10|2549.41|2540.71|2548.98|2540.28|2549.43|2540.73|2548.64|2539.94|34
1627773320000|2021-07-31 23:15:20|2548.9|2540.2|2548.1|2539.4|2548.9|2540.2|2548.1|2539.4|32
1627773330000|2021-07-31 23:15:30|2548.04|2539.34|2549.38|2540.68|2549.6|2540.9|2548.03|2539.33|30
1627773340000|2021-07-31 23:15:40|2549.39|2540.69|2549.53|2540.83|2549.54|2540.84|2549.27|2540.57|32
1627773350000|2021-07-31 23:15:50|2549.54|2540.84|2548.88|2540.18|2549.54|2540.84|2548.88|2540.18|36
1627773360000|2021-07-31 23:16:00|2548.96|2540.26|2549.99|2541.29|2550.07|2541.37|2548.88|2540.18|30
1627773370000|2021-07-31 23:16:10|2550|2541.3|2549.61|2540.91|2550.29|2541.59|2549.61|2540.91|28
1627773380000|2021-07-31 23:16:20|2549.58|2540.88|2549.6|2540.9|2549.95|2541.25|2549.57|2540.87|27
1627773390000|2021-07-31 23:16:30|2549.42|2540.72|2549.96|2541.26|2550.05|2541.35|2549.42|2540.72|31
1627773400000|2021-07-31 23:16:40|2549.95|2541.25|2549.93|2541.23|2550|2541.3|2549.92|2541.22|15
1627773410000|2021-07-31 23:16:50|2549.94|2541.24|2550.34|2541.64|2550.34|2541.64|2549.93|2541.23|23
1627773420000|2021-07-31 23:17:00|2550.37|2541.67|2550.8|2542.1|2550.85|2542.15|2550.33|2541.63|23
1627773430000|2021-07-31 23:17:10|2550.84|2542.14|2552.1|2543.4|2552.12|2543.42|2550.84|2542.14|32
1627773440000|2021-07-31 23:17:20|2551.8|2543.1|2550.72|2542.02|2552.13|2543.43|2550.36|2541.66|37
1627773450000|2021-07-31 23:17:30|2550.51|2541.81|2549.1|2540.4|2550.75|2542.05|2549.1|2540.4|33
1627773460000|2021-07-31 23:17:40|2549.09|2540.39|2548.99|2540.29|2549.62|2540.92|2548.99|2540.29|36
1627773470000|2021-07-31 23:17:50|2549.06|2540.36|2549.16|2540.46|2549.16|2540.46|2548.84|2540.14|32
1627773480000|2021-07-31 23:18:00|2549.17|2540.47|2550.43|2541.73|2550.61|2541.91|2549.16|2540.46|32
1627773490000|2021-07-31 23:18:10|2550.44|2541.74|2550.75|2542.05|2550.87|2542.17|2550.39|2541.69|27
1627773500000|2021-07-31 23:18:20|2550.77|2542.07|2550.17|2541.47|2550.91|2542.21|2549.87|2541.17|33
1627773510000|2021-07-31 23:18:30|2550.21|2541.51|2550.37|2541.67|2550.37|2541.67|2550.11|2541.41|29
1627773520000|2021-07-31 23:18:40|2550.39|2541.69|2550.56|2541.86|2550.76|2542.06|2550.19|2541.49|34
1627773530000|2021-07-31 23:18:50|2550.41|2541.71|2550.43|2541.73|2550.57|2541.87|2550.2|2541.5|27
1627773540000|2021-07-31 23:19:00|2550.44|2541.74|2550.8|2542.1|2550.84|2542.14|2550.35|2541.65|23
1627773550000|2021-07-31 23:19:10|2550.78|2542.08|2550.71|2542.01|2550.8|2542.1|2550.71|2542.01|18
1627773560000|2021-07-31 23:19:20|2550.72|2542.02|2550.41|2541.71|2550.73|2542.03|2550.07|2541.37|35
1627773570000|2021-07-31 23:19:30|2550.33|2541.63|2550.28|2541.58|2550.37|2541.67|2550.03|2541.33|31
1627773580000|2021-07-31 23:19:40|2550.31|2541.61|2550.46|2541.76|2550.78|2542.08|2549.98|2541.28|34
1627773590000|2021-07-31 23:19:50|2550.53|2541.83|2550.9|2542.2|2551.26|2542.56|2550.53|2541.83|29
1627773600000|2021-07-31 23:20:00|2550.74|2542.04|2550.61|2541.91|2550.91|2542.21|2550.61|2541.91|32
1627773610000|2021-07-31 23:20:10|2550.67|2541.97|2550.66|2541.96|2550.68|2541.98|2550.47|2541.77|19
1627773620000|2021-07-31 23:20:20|2550.62|2541.92|2550.71|2542.01|2550.76|2542.06|2550.57|2541.87|33
1627773630000|2021-07-31 23:20:30|2550.74|2542.04|2550.65|2541.95|2550.74|2542.04|2550.59|2541.89|25
1627773640000|2021-07-31 23:20:40|2550.62|2541.92|2550.85|2542.15|2550.93|2542.23|2550.55|2541.85|26
1627773650000|2021-07-31 23:20:50|2550.84|2542.14|2550.78|2542.08|2550.96|2542.26|2550.73|2542.03|26
1627773660000|2021-07-31 23:21:00|2550.8|2542.1|2551.07|2542.37|2551.12|2542.42|2550.75|2542.05|20
1627773670000|2021-07-31 23:21:10|2550.9|2542.2|2550.3|2541.6|2550.9|2542.2|2549.93|2541.23|28
1627773680000|2021-07-31 23:21:20|2550.27|2541.57|2548.36|2539.66|2550.27|2541.57|2548.36|2539.66|38
1627773690000|2021-07-31 23:21:30|2548.42|2539.72|2549.36|2540.66|2549.55|2540.85|2548.4|2539.7|35
1627773700000|2021-07-31 23:21:40|2549.32|2540.62|2547.24|2538.54|2549.32|2540.62|2547.24|2538.54|31
1627773710000|2021-07-31 23:21:50|2547.25|2538.55|2547.44|2538.74|2548.69|2539.99|2547.23|2538.53|34
1627773720000|2021-07-31 23:22:00|2547.49|2538.79|2547.55|2538.85|2547.6|2538.9|2547.23|2538.53|39
1627773730000|2021-07-31 23:22:10|2547.46|2538.76|2546.72|2538.02|2547.47|2538.77|2546.69|2537.99|32
1627773740000|2021-07-31 23:22:20|2546.73|2538.03|2546.3|2537.6|2546.78|2538.08|2546.28|2537.58|35
1627773750000|2021-07-31 23:22:30|2546.41|2537.71|2546.9|2538.2|2546.91|2538.21|2546.18|2537.48|34
1627773760000|2021-07-31 23:22:40|2546.86|2538.16|2546.96|2538.26|2547.69|2538.99|2546.86|2538.16|26
1627773770000|2021-07-31 23:22:50|2546.92|2538.22|2546.97|2538.27|2547.26|2538.56|2546.92|2538.22|20
1627773780000|2021-07-31 23:23:00|2546.98|2538.28|2546.13|2537.43|2546.98|2538.28|2546.01|2537.31|16
1627773790000|2021-07-31 23:23:10|2546.14|2537.44|2546.33|2537.63|2547.02|2538.32|2546.14|2537.44|32
1627773800000|2021-07-31 23:23:20|2546.39|2537.69|2546.29|2537.59|2546.46|2537.76|2546.18|2537.48|25
1627773810000|2021-07-31 23:23:30|2546|2537.3|2545.96|2537.26|2546.34|2537.64|2545.92|2537.22|26
1627773820000|2021-07-31 23:23:40|2545.95|2537.25|2545.66|2536.96|2545.99|2537.29|2544.28|2535.58|34
1627773830000|2021-07-31 23:23:50|2545.65|2536.95|2544.68|2535.98|2545.65|2536.95|2544.09|2535.39|36
1627773840000|2021-07-31 23:24:00|2544.67|2535.97|2546.65|2537.95|2546.65|2537.95|2544.45|2535.75|31
1627773850000|2021-07-31 23:24:10|2546.53|2537.83|2548.52|2539.82|2548.89|2540.19|2546.53|2537.83|36
1627773860000|2021-07-31 23:24:20|2548.49|2539.79|2548.82|2540.12|2548.85|2540.15|2548.49|2539.79|34
1627773870000|2021-07-31 23:24:30|2548.83|2540.13|2549.98|2541.28|2550.07|2541.37|2548.83|2540.13|30
1627773880000|2021-07-31 23:24:40|2550.03|2541.33|2550.24|2541.54|2550.41|2541.71|2549.75|2541.05|30
1627773890000|2021-07-31 23:24:50|2550.23|2541.53|2550.19|2541.49|2550.8|2542.1|2549.92|2541.22|31
1627773900000|2021-07-31 23:25:00|2550.18|2541.48|2550.48|2541.78|2550.72|2542.02|2550.17|2541.47|26
1627773910000|2021-07-31 23:25:10|2550.51|2541.81|2551.53|2542.83|2551.63|2542.93|2550.51|2541.81|22
1627773920000|2021-07-31 23:25:20|2552.28|2543.58|2552.73|2544.03|2552.73|2544.03|2551.94|2543.24|30
1627773930000|2021-07-31 23:25:30|2552.78|2544.08|2551.04|2542.34|2552.81|2544.11|2550.83|2542.13|36
1627773940000|2021-07-31 23:25:40|2551.2|2542.5|2550.93|2542.23|2551.33|2542.63|2550.68|2541.98|38
1627773950000|2021-07-31 23:25:50|2550.96|2542.26|2550.49|2541.79|2550.99|2542.29|2550.49|2541.79|18
1627773960000|2021-07-31 23:26:00|2550.11|2541.41|2549.02|2540.32|2550.23|2541.53|2549.02|2540.32|32
1627773970000|2021-07-31 23:26:10|2548.98|2540.28|2548.88|2540.18|2549.26|2540.56|2548.78|2540.08|32
1627773980000|2021-07-31 23:26:20|2548.83|2540.13|2548.78|2540.08|2549.16|2540.46|2548.24|2539.54|36
1627773990000|2021-07-31 23:26:30|2548.79|2540.09|2549.77|2541.07|2550.09|2541.39|2548.63|2539.93|29
1627774000000|2021-07-31 23:26:40|2549.76|2541.06|2549.56|2540.86|2549.93|2541.23|2549.39|2540.69|36
1627774010000|2021-07-31 23:26:50|2549.54|2540.84|2550.31|2541.61|2550.31|2541.61|2549.11|2540.41|35
1627774020000|2021-07-31 23:27:00|2550.3|2541.6|2550.79|2542.09|2550.83|2542.13|2550.28|2541.58|30
1627774030000|2021-07-31 23:27:10|2550.91|2542.21|2551.04|2542.34|2551.2|2542.5|2550.82|2542.12|29
1627774040000|2021-07-31 23:27:20|2551.05|2542.35|2551.16|2542.46|2551.69|2542.99|2551.02|2542.32|33
1627774050000|2021-07-31 23:27:30|2551.06|2542.36|2550.91|2542.21|2551.16|2542.46|2550.44|2541.74|38
1627774060000|2021-07-31 23:27:40|2550.92|2542.22|2551.43|2542.73|2551.71|2543.01|2550.91|2542.21|34
1627774070000|2021-07-31 23:27:50|2551.36|2542.66|2551.43|2542.73|2551.53|2542.83|2551.36|2542.66|21
1627774080000|2021-07-31 23:28:00|2551.37|2542.67|2551.58|2542.88|2551.65|2542.95|2551.19|2542.49|33
1627774090000|2021-07-31 23:28:10|2551.59|2542.89|2550.69|2541.99|2551.59|2542.89|2550.69|2541.99|36
1627774100000|2021-07-31 23:28:20|2550.7|2542|2550.83|2542.13|2550.96|2542.26|2550.66|2541.96|24
1627774110000|2021-07-31 23:28:30|2550.82|2542.12|2550.9|2542.2|2550.96|2542.26|2550.66|2541.96|35
1627774120000|2021-07-31 23:28:40|2550.94|2542.24|2550.73|2542.03|2551.16|2542.46|2550.63|2541.93|27
1627774130000|2021-07-31 23:28:50|2550.7|2542|2550.82|2542.12|2550.86|2542.16|2550.49|2541.79|34
1627774140000|2021-07-31 23:29:00|2550.83|2542.13|2550.73|2542.03|2550.99|2542.29|2550.7|2542|30
1627774150000|2021-07-31 23:29:10|2550.77|2542.07|2550.38|2541.68|2551.01|2542.31|2550.29|2541.59|25
1627774160000|2021-07-31 23:29:20|2550.39|2541.69|2549.55|2540.85|2550.39|2541.69|2549.5|2540.8|29
1627774170000|2021-07-31 23:29:30|2549.58|2540.88|2550.57|2541.87|2550.57|2541.87|2549.39|2540.69|33
1627774180000|2021-07-31 23:29:40|2550.6|2541.9|2550.79|2542.09|2550.88|2542.18|2550.6|2541.9|22
1627774190000|2021-07-31 23:29:50|2550.8|2542.1|2550.91|2542.21|2550.91|2542.21|2550.66|2541.96|23
1627774200000|2021-07-31 23:30:00|2550.93|2542.23|2551.82|2543.12|2551.93|2543.23|2550.91|2542.21|29
1627774210000|2021-07-31 23:30:10|2551.96|2543.26|2552.88|2544.18|2552.94|2544.24|2551.96|2543.26|30
1627774220000|2021-07-31 23:30:20|2552.89|2544.19|2552|2543.3|2552.98|2544.28|2551.97|2543.27|29
1627774230000|2021-07-31 23:30:30|2552.03|2543.33|2552.43|2543.73|2552.45|2543.75|2552.01|2543.31|35
1627774240000|2021-07-31 23:30:40|2552.4|2543.7|2552.6|2543.9|2552.6|2543.9|2552.33|2543.63|21
1627774250000|2021-07-31 23:30:50|2552.51|2543.81|2553.2|2544.5|2553.2|2544.5|2552.37|2543.67|31
1627774260000|2021-07-31 23:31:00|2553.03|2544.33|2552.89|2544.19|2553.24|2544.54|2552.86|2544.16|24
1627774270000|2021-07-31 23:31:10|2552.9|2544.2|2553.5|2544.8|2553.53|2544.83|2552.86|2544.16|23
1627774280000|2021-07-31 23:31:20|2553.51|2544.81|2553.8|2545.1|2553.8|2545.1|2553.37|2544.67|26
1627774290000|2021-07-31 23:31:30|2553.81|2545.11|2554.4|2545.7|2554.44|2545.74|2553.7|2545|32
1627774300000|2021-07-31 23:31:40|2554.41|2545.71|2555.86|2547.16|2555.9|2547.2|2554.11|2545.41|31
1627774310000|2021-07-31 23:31:50|2555.79|2547.09|2555.92|2547.22|2556.07|2547.37|2555.3|2546.6|33
1627774320000|2021-07-31 23:32:00|2556.03|2547.33|2554.74|2546.04|2556.07|2547.37|2554.74|2546.04|30
1627774330000|2021-07-31 23:32:10|2554.43|2545.73|2555.08|2546.38|2555.08|2546.38|2554.06|2545.36|38
1627774340000|2021-07-31 23:32:20|2554.83|2546.13|2554.78|2546.08|2554.83|2546.13|2554.24|2545.54|36
1627774350000|2021-07-31 23:32:30|2554.75|2546.05|2554.83|2546.13|2554.83|2546.13|2554.7|2546|35
1627774360000|2021-07-31 23:32:40|2554.86|2546.16|2554.87|2546.17|2554.87|2546.17|2554.7|2546|28
1627774370000|2021-07-31 23:32:50|2554.86|2546.16|2555.92|2547.22|2556.08|2547.38|2554.86|2546.16|31
1627774380000|2021-07-31 23:33:00|2555.88|2547.18|2556.46|2547.76|2556.46|2547.76|2555.88|2547.18|35
1627774390000|2021-07-31 23:33:10|2556.59|2547.89|2558.61|2549.91|2558.61|2549.91|2556.48|2547.78|38
1627774400000|2021-07-31 23:33:20|2558.57|2549.87|2557.1|2548.4|2558.69|2549.99|2556.12|2547.42|40
1627774410000|2021-07-31 23:33:30|2557.18|2548.48|2556.86|2548.16|2557.18|2548.48|2556.69|2547.99|32
1627774420000|2021-07-31 23:33:40|2556.82|2548.12|2555.08|2546.38|2556.82|2548.12|2555.08|2546.38|38
1627774430000|2021-07-31 23:33:50|2555.15|2546.45|2555.76|2547.06|2555.82|2547.12|2555.04|2546.34|35
1627774440000|2021-07-31 23:34:00|2555.79|2547.09|2555.57|2546.87|2556.06|2547.36|2554.86|2546.16|30
1627774450000|2021-07-31 23:34:10|2555.53|2546.83|2556.7|2548|2556.7|2548|2555.53|2546.83|39
1627774460000|2021-07-31 23:34:20|2556.73|2548.03|2557.62|2548.92|2557.8|2549.1|2556.37|2547.67|40
1627774470000|2021-07-31 23:34:30|2557.64|2548.94|2558.09|2549.39|2558.18|2549.48|2557.63|2548.93|31
1627774480000|2021-07-31 23:34:40|2558.14|2549.44|2556.56|2547.86|2558.14|2549.44|2556.5|2547.8|34
1627774490000|2021-07-31 23:34:50|2555.9|2547.2|2555.7|2547|2556.04|2547.34|2555.59|2546.89|35
1627774500000|2021-07-31 23:35:00|2555.77|2547.07|2556.37|2547.67|2556.49|2547.79|2555.77|2547.07|18
1627774510000|2021-07-31 23:35:10|2556.26|2547.56|2556.17|2547.47|2556.28|2547.58|2556.04|2547.34|28
1627774520000|2021-07-31 23:35:20|2556.22|2547.52|2556.72|2548.02|2556.82|2548.12|2556.18|2547.48|29
1627774530000|2021-07-31 23:35:30|2556.73|2548.03|2555.01|2546.31|2556.73|2548.03|2555.01|2546.31|36
1627774540000|2021-07-31 23:35:40|2555.04|2546.34|2555.42|2546.72|2555.64|2546.94|2554.94|2546.24|32
1627774550000|2021-07-31 23:35:50|2555.4|2546.7|2555.52|2546.82|2555.76|2547.06|2555.4|2546.7|32
1627774560000|2021-07-31 23:36:00|2555.51|2546.81|2555.36|2546.66|2555.72|2547.02|2555.23|2546.53|32
1627774570000|2021-07-31 23:36:10|2555.3|2546.6|2554.44|2545.74|2555.63|2546.93|2554.44|2545.74|36
1627774580000|2021-07-31 23:36:20|2554.34|2545.64|2553.41|2544.71|2554.47|2545.77|2553.38|2544.68|24
1627774590000|2021-07-31 23:36:30|2553.46|2544.76|2552.57|2543.87|2553.54|2544.84|2552.57|2543.87|31
1627774600000|2021-07-31 23:36:40|2552.92|2544.22|2552.23|2543.53|2553.08|2544.38|2552.01|2543.31|36
1627774610000|2021-07-31 23:36:50|2552.35|2543.65|2552.23|2543.53|2552.42|2543.72|2552.06|2543.36|34
1627774620000|2021-07-31 23:37:00|2552.24|2543.54|2552.35|2543.65|2552.42|2543.72|2552.17|2543.47|30
1627774630000|2021-07-31 23:37:10|2552.27|2543.57|2552.15|2543.45|2552.32|2543.62|2552.14|2543.44|23
1627774640000|2021-07-31 23:37:20|2552.09|2543.39|2552.19|2543.49|2552.33|2543.63|2552.08|2543.38|25
1627774650000|2021-07-31 23:37:30|2552.2|2543.5|2552.01|2543.31|2552.2|2543.5|2551.8|2543.1|15
1627774660000|2021-07-31 23:37:40|2551.86|2543.16|2551.89|2543.19|2552.02|2543.32|2551.76|2543.06|22
1627774670000|2021-07-31 23:37:50|2551.85|2543.15|2550.75|2542.05|2551.92|2543.22|2550.75|2542.05|33
1627774680000|2021-07-31 23:38:00|2550.46|2541.76|2550.83|2542.13|2550.9|2542.2|2550.01|2541.31|33
1627774690000|2021-07-31 23:38:10|2550.82|2542.12|2551.09|2542.39|2551.14|2542.44|2550.81|2542.11|29
1627774700000|2021-07-31 23:38:20|2551.13|2542.43|2550.91|2542.21|2551.13|2542.43|2550.7|2542|30
1627774710000|2021-07-31 23:38:30|2550.9|2542.2|2551.22|2542.52|2551.28|2542.58|2550.58|2541.88|31
1627774720000|2021-07-31 23:38:40|2551.19|2542.49|2551.09|2542.39|2551.19|2542.49|2551.04|2542.34|31
1627774730000|2021-07-31 23:38:50|2551.07|2542.37|2550.79|2542.09|2551.11|2542.41|2550.79|2542.09|25
1627774740000|2021-07-31 23:39:00|2550.77|2542.07|2549.94|2541.24|2550.77|2542.07|2549.84|2541.14|33
1627774750000|2021-07-31 23:39:10|2549.63|2540.93|2549.37|2540.67|2549.63|2540.93|2547.85|2539.15|39
1627774760000|2021-07-31 23:39:20|2549.49|2540.79|2549|2540.3|2549.5|2540.8|2548.99|2540.29|34
1627774770000|2021-07-31 23:39:30|2548.91|2540.21|2548.58|2539.88|2549.16|2540.46|2548.58|2539.88|38
1627774780000|2021-07-31 23:39:40|2548.73|2540.03|2549.99|2541.29|2550.09|2541.39|2548.53|2539.83|32
1627774790000|2021-07-31 23:39:50|2550|2541.3|2550.1|2541.4|2550.1|2541.4|2549.78|2541.08|35
1627774800000|2021-07-31 23:40:00|2550.18|2541.48|2550.57|2541.87|2550.73|2542.03|2550.18|2541.48|30
1627774810000|2021-07-31 23:40:10|2550.66|2541.96|2551.31|2542.61|2551.38|2542.68|2550.6|2541.9|28
1627774820000|2021-07-31 23:40:20|2551.34|2542.64|2551.33|2542.63|2551.65|2542.95|2551.27|2542.57|32
1627774830000|2021-07-31 23:40:30|2551.42|2542.72|2550.76|2542.06|2551.47|2542.77|2550.76|2542.06|21
1627774840000|2021-07-31 23:40:40|2550.74|2542.04|2551.32|2542.62|2551.35|2542.65|2550.74|2542.04|18
1627774850000|2021-07-31 23:40:50|2551.31|2542.61|2551.6|2542.9|2551.66|2542.96|2551.27|2542.57|26
1627774860000|2021-07-31 23:41:00|2551.61|2542.91|2552.94|2544.24|2553.1|2544.4|2551.61|2542.91|32
1627774870000|2021-07-31 23:41:10|2552.88|2544.18|2552.02|2543.32|2553.05|2544.35|2552|2543.3|36
1627774880000|2021-07-31 23:41:20|2551.87|2543.17|2552.46|2543.76|2553.24|2544.54|2551.85|2543.15|38
1627774890000|2021-07-31 23:41:30|2552.48|2543.78|2553.07|2544.37|2553.08|2544.38|2552.44|2543.74|30
1627774900000|2021-07-31 23:41:40|2553.13|2544.43|2552.45|2543.75|2553.21|2544.51|2552.41|2543.71|31
1627774910000|2021-07-31 23:41:50|2552.51|2543.81|2551.93|2543.23|2552.76|2544.06|2551.84|2543.14|27
1627774920000|2021-07-31 23:42:00|2551.94|2543.24|2551.01|2542.31|2551.94|2543.24|2550.85|2542.15|35
1627774930000|2021-07-31 23:42:10|2551.03|2542.33|2550.73|2542.03|2551.13|2542.43|2550.73|2542.03|34
1627774940000|2021-07-31 23:42:20|2550.72|2542.02|2550.18|2541.48|2550.91|2542.21|2550.18|2541.48|18
1627774950000|2021-07-31 23:42:30|2550.23|2541.53|2549.01|2540.31|2550.23|2541.53|2548.37|2539.67|33
1627774960000|2021-07-31 23:42:40|2548.87|2540.17|2549.67|2540.97|2549.93|2541.23|2548.7|2540|38
1627774970000|2021-07-31 23:42:50|2549.64|2540.94|2549.3|2540.6|2549.88|2541.18|2549.24|2540.54|38
1627774980000|2021-07-31 23:43:00|2549.16|2540.46|2547.56|2538.86|2549.16|2540.46|2547.56|2538.86|36
1627774990000|2021-07-31 23:43:10|2547.74|2539.04|2548.1|2539.4|2548.26|2539.56|2547.71|2539.01|26
1627775000000|2021-07-31 23:43:20|2548.11|2539.41|2548.44|2539.74|2549.37|2540.67|2548.11|2539.41|36
1627775010000|2021-07-31 23:43:30|2548.49|2539.79|2548.89|2540.19|2548.89|2540.19|2548.27|2539.57|33
1627775020000|2021-07-31 23:43:40|2549|2540.3|2549.74|2541.04|2549.9|2541.2|2549|2540.3|30
1627775030000|2021-07-31 23:43:50|2549.65|2540.95|2548.95|2540.25|2549.73|2541.03|2548.8|2540.1|37
1627775040000|2021-07-31 23:44:00|2549.01|2540.31|2550.04|2541.34|2550.04|2541.34|2549.01|2540.31|29
1627775050000|2021-07-31 23:44:10|2549.89|2541.19|2549.96|2541.26|2550.15|2541.45|2549.84|2541.14|23
1627775060000|2021-07-31 23:44:20|2550.03|2541.33|2550.37|2541.67|2551.37|2542.67|2549.97|2541.27|31
1627775070000|2021-07-31 23:44:30|2550.22|2541.52|2549.69|2540.99|2550.55|2541.85|2549.16|2540.46|37
1627775080000|2021-07-31 23:44:40|2549.67|2540.97|2550.09|2541.39|2550.31|2541.61|2549.67|2540.97|34
1627775090000|2021-07-31 23:44:50|2550.08|2541.38|2550.13|2541.43|2550.13|2541.43|2549.62|2540.92|35
1627775100000|2021-07-31 23:45:00|2549.98|2541.28|2550.51|2541.81|2550.51|2541.81|2549.91|2541.21|34
1627775110000|2021-07-31 23:45:10|2550.5|2541.8|2550.48|2541.78|2550.73|2542.03|2550.46|2541.76|31
1627775120000|2021-07-31 23:45:20|2550.31|2541.61|2550.41|2541.71|2550.74|2542.04|2550.18|2541.48|26
1627775130000|2021-07-31 23:45:30|2550.44|2541.74|2550.36|2541.66|2550.99|2542.29|2550.35|2541.65|26
1627775140000|2021-07-31 23:45:40|2550.51|2541.81|2550.68|2541.98|2550.71|2542.01|2550.42|2541.72|28
1627775150000|2021-07-31 23:45:50|2550.7|2542|2550.55|2541.85|2550.7|2542|2550.45|2541.75|24
1627775160000|2021-07-31 23:46:00|2550.56|2541.86|2550.34|2541.64|2550.86|2542.16|2550.1|2541.4|36
1627775170000|2021-07-31 23:46:10|2550.15|2541.45|2550.11|2541.41|2550.47|2541.77|2549.99|2541.29|36
1627775180000|2021-07-31 23:46:20|2550.03|2541.33|2549.35|2540.65|2550.26|2541.56|2549.35|2540.65|26
1627775190000|2021-07-31 23:46:30|2549.38|2540.68|2550.01|2541.31|2550.01|2541.31|2549.38|2540.68|28
1627775200000|2021-07-31 23:46:40|2549.98|2541.28|2549.09|2540.39|2549.98|2541.28|2549.09|2540.39|24
1627775210000|2021-07-31 23:46:50|2549.42|2540.72|2549.08|2540.38|2549.49|2540.79|2549.05|2540.35|26
1627775220000|2021-07-31 23:47:00|2549.06|2540.36|2548.8|2540.1|2549.08|2540.38|2548.41|2539.71|30
1627775230000|2021-07-31 23:47:10|2548.59|2539.89|2549.23|2540.53|2549.57|2540.87|2548.54|2539.84|28
1627775240000|2021-07-31 23:47:20|2549.22|2540.52|2549.95|2541.25|2550.23|2541.53|2548.88|2540.18|36
1627775250000|2021-07-31 23:47:30|2550.21|2541.51|2550.73|2542.03|2550.77|2542.07|2549.69|2540.99|35
1627775260000|2021-07-31 23:47:40|2550.74|2542.04|2551.05|2542.35|2551.12|2542.42|2550.61|2541.91|16
1627775270000|2021-07-31 23:47:50|2551.08|2542.38|2551.78|2543.08|2551.83|2543.13|2551.07|2542.37|23
1627775280000|2021-07-31 23:48:00|2551.88|2543.18|2552.73|2544.03|2552.75|2544.05|2551.88|2543.18|24
1627775290000|2021-07-31 23:48:10|2552.8|2544.1|2552.88|2544.18|2552.99|2544.29|2552.8|2544.1|21
1627775300000|2021-07-31 23:48:20|2552.9|2544.2|2552.57|2543.87|2553.08|2544.38|2552.49|2543.79|23
1627775310000|2021-07-31 23:48:30|2552.51|2543.81|2553.5|2544.8|2553.63|2544.93|2552.51|2543.81|31
1627775320000|2021-07-31 23:48:40|2553.51|2544.81|2555.17|2546.47|2555.29|2546.59|2553.35|2544.65|34
1627775330000|2021-07-31 23:48:50|2555.06|2546.36|2556.07|2547.37|2556.2|2547.5|2555.06|2546.36|34
1627775340000|2021-07-31 23:49:00|2555.89|2547.19|2556.12|2547.42|2556.18|2547.48|2555.89|2547.19|25
1627775350000|2021-07-31 23:49:10|2556.21|2547.51|2556.2|2547.5|2556.22|2547.52|2556.12|2547.42|6
1627775360000|2021-07-31 23:49:20|2556.21|2547.51|2556.45|2547.75|2556.45|2547.75|2556.19|2547.49|15
1627775370000|2021-07-31 23:49:30|2556.46|2547.76|2555.35|2546.65|2556.46|2547.76|2555.1|2546.4|18
1627775380000|2021-07-31 23:49:40|2555.38|2546.68|2555.22|2546.52|2556.14|2547.44|2555.22|2546.52|35
1627775390000|2021-07-31 23:49:50|2555.17|2546.47|2553.87|2545.17|2555.39|2546.69|2553.87|2545.17|35
1627775400000|2021-07-31 23:50:00|2554.04|2545.34|2554.05|2545.35|2554.27|2545.57|2553.28|2544.58|38
1627775410000|2021-07-31 23:50:10|2554.07|2545.37|2555.17|2546.47|2555.2|2546.5|2554.07|2545.37|32
1627775420000|2021-07-31 23:50:20|2555.02|2546.32|2554.34|2545.64|2555.17|2546.47|2554.34|2545.64|36
1627775430000|2021-07-31 23:50:30|2554.11|2545.41|2554.39|2545.69|2554.84|2546.14|2553.6|2544.9|36
1627775440000|2021-07-31 23:50:40|2554.44|2545.74|2553.81|2545.11|2554.46|2545.76|2553.33|2544.63|40
1627775450000|2021-07-31 23:50:50|2553.79|2545.09|2552.94|2544.24|2553.81|2545.11|2552.75|2544.05|35
1627775460000|2021-07-31 23:51:00|2552.93|2544.23|2552|2543.3|2552.98|2544.28|2552|2543.3|30
1627775470000|2021-07-31 23:51:10|2552.03|2543.33|2550.99|2542.29|2552.03|2543.33|2550.98|2542.28|32
1627775480000|2021-07-31 23:51:20|2550.97|2542.27|2550.53|2541.83|2550.97|2542.27|2550.48|2541.78|27
1627775490000|2021-07-31 23:51:30|2550.47|2541.77|2549.75|2541.05|2550.52|2541.82|2549.75|2541.05|28
1627775500000|2021-07-31 23:51:40|2549.77|2541.07|2548.33|2539.63|2549.85|2541.15|2548.27|2539.57|36
1627775510000|2021-07-31 23:51:50|2548.38|2539.68|2547.75|2539.05|2548.38|2539.68|2547.43|2538.73|32
1627775520000|2021-07-31 23:52:00|2547.73|2539.03|2549.13|2540.43|2549.13|2540.43|2547.73|2539.03|35
1627775530000|2021-07-31 23:52:10|2549.01|2540.31|2548.69|2539.99|2549.41|2540.71|2548.68|2539.98|35
1627775540000|2021-07-31 23:52:20|2548.78|2540.08|2548.49|2539.79|2548.8|2540.1|2548.49|2539.79|28
1627775550000|2021-07-31 23:52:30|2548.43|2539.73|2548.65|2539.95|2549.04|2540.34|2548.43|2539.73|34
1627775560000|2021-07-31 23:52:40|2548.51|2539.81|2547.94|2539.24|2548.64|2539.94|2547.6|2538.9|30
1627775570000|2021-07-31 23:52:50|2547.88|2539.18|2548.14|2539.44|2548.5|2539.8|2547.61|2538.91|25
1627775580000|2021-07-31 23:53:00|2548.16|2539.46|2548.16|2539.46|2548.59|2539.89|2548.02|2539.32|23
1627775590000|2021-07-31 23:53:10|2548.14|2539.44|2548.33|2539.63|2548.34|2539.64|2548.14|2539.44|23
1627775600000|2021-07-31 23:53:20|2548.31|2539.61|2548.16|2539.46|2549.06|2540.36|2548.02|2539.32|32
1627775610000|2021-07-31 23:53:30|2547.92|2539.22|2548.09|2539.39|2548.39|2539.69|2547.8|2539.1|39
1627775620000|2021-07-31 23:53:40|2548.05|2539.35|2548.01|2539.31|2548.4|2539.7|2547.7|2539|35
1627775630000|2021-07-31 23:53:50|2548.06|2539.36|2548.1|2539.4|2548.37|2539.67|2547.97|2539.27|31
1627775640000|2021-07-31 23:54:00|2548.11|2539.41|2548.02|2539.32|2548.71|2540.01|2547.88|2539.18|37
1627775650000|2021-07-31 23:54:10|2548.03|2539.33|2547.14|2538.44|2548.03|2539.33|2546.68|2537.98|38
1627775660000|2021-07-31 23:54:20|2547.16|2538.46|2547.19|2538.49|2547.36|2538.66|2547.1|2538.4|26
1627775670000|2021-07-31 23:54:30|2547.08|2538.38|2546.37|2537.67|2547.21|2538.51|2546.32|2537.62|36
1627775680000|2021-07-31 23:54:40|2546.38|2537.68|2543.64|2534.94|2546.44|2537.74|2543.64|2534.94|34
1627775690000|2021-07-31 23:54:50|2543.57|2534.87|2543.45|2534.75|2544.42|2535.72|2543.34|2534.64|37
1627775700000|2021-07-31 23:55:00|2543.01|2534.31|2543.86|2535.16|2543.86|2535.16|2542.58|2533.88|32
1627775710000|2021-07-31 23:55:10|2543.71|2535.01|2543.71|2535.01|2543.87|2535.17|2542.73|2534.03|39
1627775720000|2021-07-31 23:55:20|2543.94|2535.24|2545.92|2537.22|2546|2537.3|2543.76|2535.06|36
1627775730000|2021-07-31 23:55:30|2545.83|2537.13|2545.19|2536.49|2546.11|2537.41|2545.19|2536.49|37
1627775740000|2021-07-31 23:55:40|2544.94|2536.24|2544.1|2535.4|2545.09|2536.39|2543.63|2534.93|40
1627775750000|2021-07-31 23:55:50|2544.59|2535.89|2540.49|2531.79|2545.61|2536.91|2540.49|2531.79|37
1627775760000|2021-07-31 23:56:00|2540.5|2531.8|2541.23|2532.53|2541.34|2532.64|2539.97|2531.27|38
1627775770000|2021-07-31 23:56:10|2541.17|2532.47|2540.22|2531.52|2541.51|2532.81|2540.04|2531.34|39
1627775780000|2021-07-31 23:56:20|2540.2|2531.5|2541.16|2532.46|2541.31|2532.61|2539.96|2531.26|38
1627775790000|2021-07-31 23:56:30|2541.36|2532.66|2542.7|2534|2542.7|2534|2540.07|2531.37|38
1627775800000|2021-07-31 23:56:40|2542.74|2534.04|2543.3|2534.6|2543.3|2534.6|2542.57|2533.87|33
1627775810000|2021-07-31 23:56:50|2543.38|2534.68|2543.75|2535.05|2543.8|2535.1|2542.72|2534.02|33
1627775820000|2021-07-31 23:57:00|2543.73|2535.03|2544.26|2535.56|2544.35|2535.65|2543.7|2535|31
1627775830000|2021-07-31 23:57:10|2544.27|2535.57|2544.2|2535.5|2544.61|2535.91|2543.94|2535.24|38
1627775840000|2021-07-31 23:57:20|2544.17|2535.47|2543.06|2534.36|2544.21|2535.51|2543.06|2534.36|35
1627775850000|2021-07-31 23:57:30|2543.01|2534.31|2543.39|2534.69|2543.64|2534.94|2542.84|2534.14|36
1627775860000|2021-07-31 23:57:40|2543.21|2534.51|2543.79|2535.09|2543.98|2535.28|2543|2534.3|38
1627775870000|2021-07-31 23:57:50|2543.65|2534.95|2543.63|2534.93|2543.78|2535.08|2543.31|2534.61|29
1627775880000|2021-07-31 23:58:00|2543.56|2534.86|2544.34|2535.64|2544.44|2535.74|2543.47|2534.77|31
1627775890000|2021-07-31 23:58:10|2544.37|2535.67|2543.74|2535.04|2544.42|2535.72|2543.66|2534.96|39
1627775900000|2021-07-31 23:58:20|2543.57|2534.87|2541.2|2532.5|2543.58|2534.88|2541.2|2532.5|38
1627775910000|2021-07-31 23:58:30|2541.24|2532.54|2538.52|2529.82|2541.3|2532.6|2537.61|2528.91|40
1627775920000|2021-07-31 23:58:40|2538.79|2530.09|2541.49|2532.79|2542.09|2533.39|2538.79|2530.09|40
1627775930000|2021-07-31 23:58:50|2541.59|2532.89|2539.42|2530.72|2541.91|2533.21|2539.18|2530.48|38
1627775940000|2021-07-31 23:59:00|2539.78|2531.08|2541.34|2532.64|2541.39|2532.69|2539.22|2530.52|35
1627775950000|2021-07-31 23:59:10|2541.2|2532.5|2541.5|2532.8|2541.6|2532.9|2541.2|2532.5|32
1627775960000|2021-07-31 23:59:20|2541.49|2532.79|2540.24|2531.54|2541.49|2532.79|2539.88|2531.18|38
1627775970000|2021-07-31 23:59:30|2540.17|2531.47|2532.1|2523.4|2540.21|2531.51|2532.1|2523.4|39
1627775980000|2021-07-31 23:59:40|2532.07|2523.37|2530.51|2521.81|2532.39|2523.69|2530.1|2521.4|38
1627775990000|2021-07-31 23:59:50|2530.58|2521.88|2535.03|2526.33|2535.03|2526.33|2530.58|2521.88|38
1627776000000|2021-08-01 00:00:00|2534.76|2526.06|2536.45|2527.75|2536.45|2527.75|2534.7|2526|36
1627776010000|2021-08-01 00:00:10|2536.69|2527.99|2537.51|2528.81|2537.51|2528.81|2536.53|2527.83|37
1627776020000|2021-08-01 00:00:20|2537.33|2528.63|2536.95|2528.25|2537.33|2528.63|2535.78|2527.08|37
1627776030000|2021-08-01 00:00:30|2537.01|2528.31|2537.55|2528.85|2537.55|2528.85|2536.28|2527.58|36
1627776040000|2021-08-01 00:00:40|2537.23|2528.53|2536.54|2527.84|2537.23|2528.53|2536.16|2527.46|38
1627776050000|2021-08-01 00:00:50|2536.56|2527.86|2537.3|2528.6|2538.17|2529.47|2536.56|2527.86|38
1627776060000|2021-08-01 00:01:00|2537.31|2528.61|2536.25|2527.55|2537.55|2528.85|2536.05|2527.35|37
1627776070000|2021-08-01 00:01:10|2536.37|2527.67|2532.78|2524.08|2536.37|2527.67|2532.76|2524.06|38
1627776080000|2021-08-01 00:01:20|2532.87|2524.17|2531.24|2522.54|2533.47|2524.77|2531.12|2522.42|36
1627776090000|2021-08-01 00:01:30|2531.32|2522.62|2530.13|2521.43|2532.89|2524.19|2530.13|2521.43|37
1627776100000|2021-08-01 00:01:40|2530.21|2521.51|2531.07|2522.37|2531.23|2522.53|2530.21|2521.51|38
1627776110000|2021-08-01 00:01:50|2531.16|2522.46|2528.73|2520.03|2531.16|2522.46|2528.6|2519.9|38
1627776120000|2021-08-01 00:02:00|2528.3|2519.6|2527.45|2518.75|2530.88|2522.18|2527.03|2518.33|40
1627776130000|2021-08-01 00:02:10|2526.74|2518.04|2518.3|2509.6|2526.9|2518.2|2518.3|2509.6|39
1627776140000|2021-08-01 00:02:20|2518.68|2509.98|2520.9|2512.2|2520.93|2512.23|2518.68|2509.98|38
1627776150000|2021-08-01 00:02:30|2521.09|2512.39|2526.43|2517.73|2526.43|2517.73|2521.09|2512.39|39
1627776160000|2021-08-01 00:02:40|2526.18|2517.48|2524.84|2516.14|2527.76|2519.06|2524.84|2516.14|39
1627776170000|2021-08-01 00:02:50|2524.62|2515.92|2521.66|2512.96|2525.26|2516.56|2521.66|2512.96|39
1627776180000|2021-08-01 00:03:00|2521.71|2513.01|2521.75|2513.05|2522.29|2513.59|2520.46|2511.76|40
1627776190000|2021-08-01 00:03:10|2521.83|2513.13|2522.85|2514.15|2522.85|2514.15|2519.84|2511.14|38
1627776200000|2021-08-01 00:03:20|2522.87|2514.17|2522.58|2513.88|2524.2|2515.5|2522.52|2513.82|40
1627776210000|2021-08-01 00:03:30|2522.95|2514.25|2524.91|2516.21|2525.13|2516.43|2522.95|2514.25|39
1627776220000|2021-08-01 00:03:40|2525.22|2516.52|2525.16|2516.46|2527.15|2518.45|2524.75|2516.05|38
1627776230000|2021-08-01 00:03:50|2525.36|2516.66|2530.17|2521.47|2530.17|2521.47|2525.36|2516.66|40
1627776240000|2021-08-01 00:04:00|2530.24|2521.54|2530.47|2521.77|2531.57|2522.87|2529.91|2521.21|37
1627776250000|2021-08-01 00:04:10|2530.5|2521.8|2530.12|2521.42|2530.54|2521.84|2529.61|2520.91|35
1627776260000|2021-08-01 00:04:20|2529.94|2521.24|2529.7|2521|2530.14|2521.44|2529.33|2520.63|39
1627776270000|2021-08-01 00:04:30|2529.44|2520.74|2530.12|2521.42|2530.25|2521.55|2529.07|2520.37|35
1627776280000|2021-08-01 00:04:40|2530.04|2521.34|2530.64|2521.94|2530.73|2522.03|2529.41|2520.71|37
1627776290000|2021-08-01 00:04:50|2530.71|2522.01|2533.04|2524.34|2533.15|2524.45|2530.69|2521.99|38
1627776300000|2021-08-01 00:05:00|2533.21|2524.51|2535.47|2526.77|2535.6|2526.9|2533.21|2524.51|37
1627776310000|2021-08-01 00:05:10|2535.39|2526.69|2535.46|2526.76|2535.66|2526.96|2535.03|2526.33|37
1627776320000|2021-08-01 00:05:20|2535.52|2526.82|2538.14|2529.44|2538.14|2529.44|2535.52|2526.82|40
1627776330000|2021-08-01 00:05:30|2538.2|2529.5|2540.41|2531.71|2541.02|2532.32|2538.01|2529.31|40
1627776340000|2021-08-01 00:05:40|2540.11|2531.41|2541.21|2532.51|2541.57|2532.87|2539.74|2531.04|38
1627776350000|2021-08-01 00:05:50|2541.28|2532.58|2541.96|2533.26|2542.41|2533.71|2540.84|2532.14|38
1627776360000|2021-08-01 00:06:00|2541.94|2533.24|2539.59|2530.89|2542.52|2533.82|2539.59|2530.89|36
1627776370000|2021-08-01 00:06:10|2538.8|2530.1|2538.83|2530.13|2540.3|2531.6|2538.31|2529.61|40
1627776380000|2021-08-01 00:06:20|2538.89|2530.19|2538.82|2530.12|2539.35|2530.65|2537.94|2529.24|40
1627776390000|2021-08-01 00:06:30|2538.88|2530.18|2539.22|2530.52|2539.22|2530.52|2538.08|2529.38|37
1627776400000|2021-08-01 00:06:40|2539|2530.3|2539.45|2530.75|2539.45|2530.75|2538.28|2529.58|39
1627776410000|2021-08-01 00:06:50|2539.82|2531.12|2542.82|2534.12|2543.22|2534.52|2539.82|2531.12|40
1627776420000|2021-08-01 00:07:00|2542.65|2533.95|2543.95|2535.25|2543.97|2535.27|2542.4|2533.7|39
1627776430000|2021-08-01 00:07:10|2544|2535.3|2544.2|2535.5|2545.04|2536.34|2543.99|2535.29|27
1627776440000|2021-08-01 00:07:20|2543.97|2535.27|2543.55|2534.85|2544.4|2535.7|2543.55|2534.85|35
1627776450000|2021-08-01 00:07:30|2543.56|2534.86|2544.22|2535.52|2544.4|2535.7|2542.91|2534.21|38
1627776460000|2021-08-01 00:07:40|2544.15|2535.45|2542.53|2533.83|2544.27|2535.57|2542.53|2533.83|32
1627776470000|2021-08-01 00:07:50|2542.58|2533.88|2542.14|2533.44|2542.58|2533.88|2542.06|2533.36|31
1627776480000|2021-08-01 00:08:00|2542.15|2533.45|2544.02|2535.32|2544.07|2535.37|2542.15|2533.45|37
1627776490000|2021-08-01 00:08:10|2544.03|2535.33|2543.99|2535.29|2544.06|2535.36|2543.03|2534.33|32
1627776500000|2021-08-01 00:08:20|2544.01|2535.31|2543.92|2535.22|2544.01|2535.31|2543.53|2534.83|32
1627776510000|2021-08-01 00:08:30|2543.85|2535.15|2543.75|2535.05|2543.87|2535.17|2543.62|2534.92|23
1627776520000|2021-08-01 00:08:40|2543.74|2535.04|2543.82|2535.12|2544.02|2535.32|2543.69|2534.99|24
1627776530000|2021-08-01 00:08:50|2543.83|2535.13|2543.35|2534.65|2543.95|2535.25|2543|2534.3|32
1627776540000|2021-08-01 00:09:00|2543.44|2534.74|2542.44|2533.74|2543.44|2534.74|2542.44|2533.74|36
1627776550000|2021-08-01 00:09:10|2542.34|2533.64|2542.45|2533.75|2542.53|2533.83|2542.34|2533.64|27
1627776560000|2021-08-01 00:09:20|2542.49|2533.79|2543.65|2534.95|2543.65|2534.95|2542.4|2533.7|40
1627776570000|2021-08-01 00:09:30|2543.5|2534.8|2543.46|2534.76|2543.61|2534.91|2542.13|2533.43|35
1627776580000|2021-08-01 00:09:40|2543.49|2534.79|2542.52|2533.82|2543.55|2534.85|2542.52|2533.82|36
1627776590000|2021-08-01 00:09:50|2542.19|2533.49|2542.69|2533.99|2542.93|2534.23|2541.44|2532.74|36
1627776600000|2021-08-01 00:10:00|2542.67|2533.97|2542.71|2534.01|2542.76|2534.06|2541.81|2533.11|29
1627776610000|2021-08-01 00:10:10|2542.64|2533.94|2541.62|2532.92|2542.64|2533.94|2541.14|2532.44|35
1627776620000|2021-08-01 00:10:20|2541.73|2533.03|2543.29|2534.59|2543.29|2534.59|2541.59|2532.89|31
1627776630000|2021-08-01 00:10:30|2543.25|2534.55|2543|2534.3|2543.38|2534.68|2542.97|2534.27|31
1627776640000|2021-08-01 00:10:40|2542.98|2534.28|2543.95|2535.25|2543.95|2535.25|2542.98|2534.28|28
1627776650000|2021-08-01 00:10:50|2543.9|2535.2|2543.76|2535.06|2543.9|2535.2|2543.64|2534.94|27
1627776660000|2021-08-01 00:11:00|2543.66|2534.96|2543.71|2535.01|2543.75|2535.05|2543.55|2534.85|33
1627776670000|2021-08-01 00:11:10|2543.7|2535|2543.09|2534.39|2543.7|2535|2542.95|2534.25|27
1627776680000|2021-08-01 00:11:20|2543.05|2534.35|2543.7|2535|2543.72|2535.02|2542.97|2534.27|30
1627776690000|2021-08-01 00:11:30|2543.69|2534.99|2543.45|2534.75|2543.86|2535.16|2543.45|2534.75|21
1627776700000|2021-08-01 00:11:40|2543.51|2534.81|2543.62|2534.92|2543.76|2535.06|2543.51|2534.81|16
1627776710000|2021-08-01 00:11:50|2543.64|2534.94|2543.44|2534.74|2543.86|2535.16|2543.38|2534.68|26
1627776720000|2021-08-01 00:12:00|2543.5|2534.8|2544.68|2535.98|2544.68|2535.98|2543.47|2534.77|24
1627776730000|2021-08-01 00:12:10|2545.01|2536.31|2543.59|2534.89|2545.04|2536.34|2543.57|2534.87|36
1627776740000|2021-08-01 00:12:20|2543.53|2534.83|2542.49|2533.79|2544.38|2535.68|2542.49|2533.79|38
1627776750000|2021-08-01 00:12:30|2542.3|2533.6|2540.01|2531.31|2542.3|2533.6|2540.01|2531.31|36
1627776760000|2021-08-01 00:12:40|2539.92|2531.22|2538.63|2529.93|2539.92|2531.22|2538.2|2529.5|39
1627776770000|2021-08-01 00:12:50|2538.54|2529.84|2536.5|2527.8|2538.71|2530.01|2536.4|2527.7|37
1627776780000|2021-08-01 00:13:00|2536.64|2527.94|2539.44|2530.74|2539.44|2530.74|2536.5|2527.8|37
1627776790000|2021-08-01 00:13:10|2539.45|2530.75|2540.15|2531.45|2540.16|2531.46|2539.14|2530.44|33
1627776800000|2021-08-01 00:13:20|2540.23|2531.53|2539.35|2530.65|2540.24|2531.54|2538.95|2530.25|32
1627776810000|2021-08-01 00:13:30|2539.36|2530.66|2538.86|2530.16|2539.36|2530.66|2538.76|2530.06|33
1627776820000|2021-08-01 00:13:40|2538.84|2530.14|2536.68|2527.98|2538.84|2530.14|2536.68|2527.98|36
1627776830000|2021-08-01 00:13:50|2536.76|2528.06|2536.03|2527.33|2536.85|2528.15|2535.96|2527.26|37
1627776840000|2021-08-01 00:14:00|2536.39|2527.69|2538.51|2529.81|2538.56|2529.86|2535.81|2527.11|36
1627776850000|2021-08-01 00:14:10|2538.58|2529.88|2539.08|2530.38|2539.46|2530.76|2538.12|2529.42|36
1627776860000|2021-08-01 00:14:20|2539.35|2530.65|2540.27|2531.57|2540.37|2531.67|2539.35|2530.65|36
1627776870000|2021-08-01 00:14:30|2540.24|2531.54|2539.69|2530.99|2540.24|2531.54|2538.79|2530.09|37
1627776880000|2021-08-01 00:14:40|2539.96|2531.26|2539.85|2531.15|2539.98|2531.28|2539.39|2530.69|38
1627776890000|2021-08-01 00:14:50|2539.92|2531.22|2540.13|2531.43|2540.13|2531.43|2539.19|2530.49|31
1627776900000|2021-08-01 00:15:00|2540.21|2531.51|2539.13|2530.43|2540.32|2531.62|2539.13|2530.43|34
1627776910000|2021-08-01 00:15:10|2539.01|2530.31|2539.13|2530.43|2539.13|2530.43|2538.52|2529.82|34
1627776920000|2021-08-01 00:15:20|2539.21|2530.51|2540.38|2531.68|2540.38|2531.68|2538.96|2530.26|33
1627776930000|2021-08-01 00:15:30|2540.49|2531.79|2541.21|2532.51|2541.41|2532.71|2540.4|2531.7|34
1627776940000|2021-08-01 00:15:40|2541.06|2532.36|2540.05|2531.35|2541.1|2532.4|2540.05|2531.35|34
1627776950000|2021-08-01 00:15:50|2539.59|2530.89|2539.52|2530.82|2539.79|2531.09|2538.61|2529.91|36
1627776960000|2021-08-01 00:16:00|2539.61|2530.91|2538.02|2529.32|2539.62|2530.92|2537.84|2529.14|37
1627776970000|2021-08-01 00:16:10|2537.92|2529.22|2537.63|2528.93|2538.03|2529.33|2536.9|2528.2|34
1627776980000|2021-08-01 00:16:20|2537.79|2529.09|2539.07|2530.37|2539.29|2530.59|2537.76|2529.06|37
1627776990000|2021-08-01 00:16:30|2539.02|2530.32|2539.31|2530.61|2539.31|2530.61|2538.85|2530.15|34
1627777000000|2021-08-01 00:16:40|2539.29|2530.59|2539.46|2530.76|2539.6|2530.9|2539.21|2530.51|26
1627777010000|2021-08-01 00:16:50|2539.45|2530.75|2539.37|2530.67|2539.5|2530.8|2539.34|2530.64|20
1627777020000|2021-08-01 00:17:00|2539.38|2530.68|2539.53|2530.83|2539.53|2530.83|2539.09|2530.39|26
1627777030000|2021-08-01 00:17:10|2539.57|2530.87|2541.97|2533.27|2541.97|2533.27|2539.57|2530.87|37
1627777040000|2021-08-01 00:17:20|2542.12|2533.42|2541.5|2532.8|2542.12|2533.42|2541.11|2532.41|33
1627777050000|2021-08-01 00:17:30|2541.49|2532.79|2541.51|2532.81|2541.74|2533.04|2541.27|2532.57|29
1627777060000|2021-08-01 00:17:40|2541.52|2532.82|2541.8|2533.1|2541.93|2533.23|2541.48|2532.78|29
1627777070000|2021-08-01 00:17:50|2541.76|2533.06|2542.48|2533.78|2542.5|2533.8|2541.66|2532.96|33
1627777080000|2021-08-01 00:18:00|2542.53|2533.83|2543.17|2534.47|2543.42|2534.72|2542.38|2533.68|35
1627777090000|2021-08-01 00:18:10|2543.15|2534.45|2543.27|2534.57|2543.38|2534.68|2542.96|2534.26|31
1627777100000|2021-08-01 00:18:20|2543.28|2534.58|2543.53|2534.83|2543.53|2534.83|2543.02|2534.32|34
1627777110000|2021-08-01 00:18:30|2543.6|2534.9|2543.92|2535.22|2544.01|2535.31|2543.53|2534.83|30
1627777120000|2021-08-01 00:18:40|2543.98|2535.28|2544.57|2535.87|2544.57|2535.87|2543.98|2535.28|27
1627777130000|2021-08-01 00:18:50|2544.58|2535.88|2544.74|2536.04|2545.14|2536.44|2544.26|2535.56|36
1627777140000|2021-08-01 00:19:00|2544.78|2536.08|2545.05|2536.35|2545.06|2536.36|2544.5|2535.8|34
1627777150000|2021-08-01 00:19:10|2545.06|2536.36|2546.55|2537.85|2546.81|2538.11|2544.83|2536.13|35
1627777160000|2021-08-01 00:19:20|2546.73|2538.03|2547.88|2539.18|2548.87|2540.17|2546.73|2538.03|40
1627777170000|2021-08-01 00:19:30|2547.89|2539.19|2548.43|2539.73|2548.43|2539.73|2547.12|2538.42|38
1627777180000|2021-08-01 00:19:40|2548.34|2539.64|2548.13|2539.43|2549.26|2540.56|2548.1|2539.4|40
1627777190000|2021-08-01 00:19:50|2548.06|2539.36|2548.98|2540.28|2548.98|2540.28|2547.47|2538.77|37
1627777200000|2021-08-01 00:20:00|2548.82|2540.12|2549|2540.3|2549.24|2540.54|2548.4|2539.7|37
1627777210000|2021-08-01 00:20:10|2549.07|2540.37|2549.05|2540.35|2549.19|2540.49|2548.96|2540.26|33
1627777220000|2021-08-01 00:20:20|2549.03|2540.33|2551.06|2542.36|2551.56|2542.86|2549.03|2540.33|38
1627777230000|2021-08-01 00:20:30|2551.07|2542.37|2551.75|2543.05|2551.83|2543.13|2550.15|2541.45|38
1627777240000|2021-08-01 00:20:40|2551.77|2543.07|2553.01|2544.31|2553.15|2544.45|2551.77|2543.07|35
1627777250000|2021-08-01 00:20:50|2553.16|2544.46|2553.55|2544.85|2553.76|2545.06|2553.16|2544.46|35
1627777260000|2021-08-01 00:21:00|2553.67|2544.97|2552.43|2543.73|2553.67|2544.97|2551.57|2542.87|35
1627777270000|2021-08-01 00:21:10|2552.3|2543.6|2555.85|2547.15|2555.91|2547.21|2552.3|2543.6|36
1627777280000|2021-08-01 00:21:20|2555.91|2547.21|2556.86|2548.16|2556.87|2548.17|2555.88|2547.18|34
1627777290000|2021-08-01 00:21:30|2556.87|2548.17|2553.4|2544.7|2556.9|2548.2|2553.37|2544.67|36
1627777300000|2021-08-01 00:21:40|2553.43|2544.73|2554.74|2546.04|2554.74|2546.04|2552.36|2543.66|39
1627777310000|2021-08-01 00:21:50|2554.77|2546.07|2553.46|2544.76|2555.12|2546.42|2553.4|2544.7|36
1627777320000|2021-08-01 00:22:00|2553.54|2544.84|2552.15|2543.45|2553.93|2545.23|2552.1|2543.4|33
1627777330000|2021-08-01 00:22:10|2552.1|2543.4|2552.17|2543.47|2552.38|2543.68|2551.95|2543.25|30
1627777340000|2021-08-01 00:22:20|2552.15|2543.45|2553.22|2544.52|2553.34|2544.64|2552.03|2543.33|27
1627777350000|2021-08-01 00:22:30|2553.25|2544.55|2552.95|2544.25|2553.33|2544.63|2552.95|2544.25|23
1627777360000|2021-08-01 00:22:40|2553|2544.3|2552.55|2543.85|2553.1|2544.4|2552.46|2543.76|31
1627777370000|2021-08-01 00:22:50|2552.54|2543.84|2552.83|2544.13|2553.35|2544.65|2552.49|2543.79|24
1627777380000|2021-08-01 00:23:00|2552.87|2544.17|2552.77|2544.07|2552.88|2544.18|2552.76|2544.06|12
1627777390000|2021-08-01 00:23:10|2552.76|2544.06|2552.22|2543.52|2552.76|2544.06|2552.21|2543.51|29
1627777400000|2021-08-01 00:23:20|2552.15|2543.45|2552.47|2543.77|2552.71|2544.01|2552.13|2543.43|24
1627777410000|2021-08-01 00:23:30|2552.4|2543.7|2552.31|2543.61|2552.88|2544.18|2552.28|2543.58|32
1627777420000|2021-08-01 00:23:40|2552.26|2543.56|2552.22|2543.52|2552.34|2543.64|2552.18|2543.48|19
1627777430000|2021-08-01 00:23:50|2551.97|2543.27|2552.93|2544.23|2552.94|2544.24|2551.47|2542.77|33
1627777440000|2021-08-01 00:24:00|2552.92|2544.22|2552.49|2543.79|2552.92|2544.22|2552.18|2543.48|29
1627777450000|2021-08-01 00:24:10|2552.47|2543.77|2552.18|2543.48|2552.5|2543.8|2551.3|2542.6|32
1627777460000|2021-08-01 00:24:20|2552.2|2543.5|2552.38|2543.68|2552.77|2544.07|2552.2|2543.5|32
1627777470000|2021-08-01 00:24:30|2552.35|2543.65|2551.96|2543.26|2552.44|2543.74|2551.96|2543.26|25
1627777480000|2021-08-01 00:24:40|2551.97|2543.27|2554.98|2546.28|2555.19|2546.49|2551.64|2542.94|30
1627777490000|2021-08-01 00:24:50|2554.99|2546.29|2553.66|2544.96|2555.14|2546.44|2553.65|2544.95|31
1627777500000|2021-08-01 00:25:00|2553.48|2544.78|2554.37|2545.67|2554.59|2545.89|2553.28|2544.58|34
1627777510000|2021-08-01 00:25:10|2554.36|2545.66|2555.18|2546.48|2555.18|2546.48|2554.35|2545.65|28
1627777520000|2021-08-01 00:25:20|2555.17|2546.47|2553.28|2544.58|2555.17|2546.47|2553.25|2544.55|34
1627777530000|2021-08-01 00:25:30|2553.15|2544.45|2553.46|2544.76|2553.46|2544.76|2552.73|2544.03|25
1627777540000|2021-08-01 00:25:40|2553.49|2544.79|2554.91|2546.21|2554.99|2546.29|2553.34|2544.64|34
1627777550000|2021-08-01 00:25:50|2554.81|2546.11|2554.7|2546|2555.14|2546.44|2554.66|2545.96|28
1627777560000|2021-08-01 00:26:00|2554.72|2546.02|2554.11|2545.41|2554.72|2546.02|2553.58|2544.88|33
1627777570000|2021-08-01 00:26:10|2553.9|2545.2|2553.05|2544.35|2553.94|2545.24|2552.69|2543.99|30
1627777580000|2021-08-01 00:26:20|2553.06|2544.36|2552.66|2543.96|2553.08|2544.38|2552.47|2543.77|32
1627777590000|2021-08-01 00:26:30|2552.6|2543.9|2552.96|2544.26|2553.17|2544.47|2552.45|2543.75|32
1627777600000|2021-08-01 00:26:40|2552.9|2544.2|2553.51|2544.81|2554.13|2545.43|2552.9|2544.2|34
1627777610000|2021-08-01 00:26:50|2553.49|2544.79|2555.4|2546.7|2555.4|2546.7|2553.19|2544.49|31
1627777620000|2021-08-01 00:27:00|2555.28|2546.58|2555.27|2546.57|2555.39|2546.69|2554.71|2546.01|33
1627777630000|2021-08-01 00:27:10|2555.23|2546.53|2555.36|2546.66|2555.39|2546.69|2555.02|2546.32|28
1627777640000|2021-08-01 00:27:20|2555.29|2546.59|2555.6|2546.9|2555.62|2546.92|2554.65|2545.95|34
1627777650000|2021-08-01 00:27:30|2555.59|2546.89|2555.61|2546.91|2555.8|2547.1|2555.49|2546.79|29
1627777660000|2021-08-01 00:27:40|2555.58|2546.88|2555.23|2546.53|2555.64|2546.94|2555.07|2546.37|31
1627777670000|2021-08-01 00:27:50|2555.27|2546.57|2555.23|2546.53|2555.32|2546.62|2555.02|2546.32|34
1627777680000|2021-08-01 00:28:00|2555.2|2546.5|2555.68|2546.98|2555.95|2547.25|2555.1|2546.4|28
1627777690000|2021-08-01 00:28:10|2555.69|2546.99|2555.83|2547.13|2556.01|2547.31|2555.55|2546.85|35
1627777700000|2021-08-01 00:28:20|2555.82|2547.12|2555.94|2547.24|2555.94|2547.24|2555.56|2546.86|34
1627777710000|2021-08-01 00:28:30|2555.98|2547.28|2555.7|2547|2556.08|2547.38|2555.64|2546.94|28
1627777720000|2021-08-01 00:28:40|2555.73|2547.03|2555.72|2547.02|2555.84|2547.14|2555.72|2547.02|16
1627777730000|2021-08-01 00:28:50|2555.74|2547.04|2555.71|2547.01|2555.86|2547.16|2555.62|2546.92|27
1627777740000|2021-08-01 00:29:00|2555.67|2546.97|2555.83|2547.13|2555.91|2547.21|2555.67|2546.97|25
1627777750000|2021-08-01 00:29:10|2555.84|2547.14|2555.75|2547.05|2555.84|2547.14|2555.55|2546.85|18
1627777760000|2021-08-01 00:29:20|2555.82|2547.12|2555.33|2546.63|2555.89|2547.19|2555.33|2546.63|28
1627777770000|2021-08-01 00:29:30|2555.29|2546.59|2556.71|2548.01|2556.77|2548.07|2555.12|2546.42|28
1627777780000|2021-08-01 00:29:40|2556.75|2548.05|2556.36|2547.66|2556.84|2548.14|2556.29|2547.59|30
1627777790000|2021-08-01 00:29:50|2556.37|2547.67|2556.1|2547.4|2556.37|2547.67|2555.9|2547.2|28
1627777800000|2021-08-01 00:30:00|2556.02|2547.32|2557.44|2548.74|2557.44|2548.74|2556.02|2547.32|28
1627777810000|2021-08-01 00:30:10|2557.45|2548.75|2556.07|2547.37|2559.32|2550.62|2555.69|2546.99|38
1627777820000|2021-08-01 00:30:20|2556.37|2547.67|2554.54|2545.84|2556.47|2547.77|2554.12|2545.42|37
1627777830000|2021-08-01 00:30:30|2554.53|2545.83|2554.81|2546.11|2555.26|2546.56|2554.44|2545.74|33
1627777840000|2021-08-01 00:30:40|2554.97|2546.27|2553.23|2544.53|2554.97|2546.27|2553.23|2544.53|33
1627777850000|2021-08-01 00:30:50|2553.09|2544.39|2552.98|2544.28|2553.09|2544.39|2552.27|2543.57|38
1627777860000|2021-08-01 00:31:00|2553.08|2544.38|2551.46|2542.76|2553.08|2544.38|2551.42|2542.72|32
1627777870000|2021-08-01 00:31:10|2551.5|2542.8|2551.15|2542.45|2551.5|2542.8|2550.93|2542.23|33
1627777880000|2021-08-01 00:31:20|2551.22|2542.52|2552.23|2543.53|2552.24|2543.54|2551.06|2542.36|35
1627777890000|2021-08-01 00:31:30|2552.19|2543.49|2551.43|2542.73|2552.37|2543.67|2551.43|2542.73|28
1627777900000|2021-08-01 00:31:40|2551.39|2542.69|2550.96|2542.26|2551.39|2542.69|2550.26|2541.56|36
1627777910000|2021-08-01 00:31:50|2550.97|2542.27|2550.85|2542.15|2550.97|2542.27|2550.54|2541.84|33
1627777920000|2021-08-01 00:32:00|2550.87|2542.17|2552.34|2543.64|2552.34|2543.64|2550.8|2542.1|36
1627777930000|2021-08-01 00:32:10|2552.12|2543.42|2552.3|2543.6|2552.42|2543.72|2552.08|2543.38|27
1627777940000|2021-08-01 00:32:20|2552.32|2543.62|2552.45|2543.75|2553.07|2544.37|2552.31|2543.61|26
1627777950000|2021-08-01 00:32:30|2552.33|2543.63|2551.57|2542.87|2552.33|2543.63|2551.45|2542.75|28
1627777960000|2021-08-01 00:32:40|2551.56|2542.86|2551.26|2542.56|2551.56|2542.86|2550.96|2542.26|32
1627777970000|2021-08-01 00:32:50|2551.21|2542.51|2551.38|2542.68|2551.38|2542.68|2551.17|2542.47|17
1627777980000|2021-08-01 00:33:00|2551.34|2542.64|2551.24|2542.54|2551.39|2542.69|2551.24|2542.54|11
1627777990000|2021-08-01 00:33:10|2550.94|2542.24|2550.05|2541.35|2550.94|2542.24|2550.05|2541.35|36
1627778000000|2021-08-01 00:33:20|2550.03|2541.33|2549.41|2540.71|2550.1|2541.4|2549.38|2540.68|35
1627778010000|2021-08-01 00:33:30|2549.42|2540.72|2549.37|2540.67|2549.49|2540.79|2549.23|2540.53|34
1627778020000|2021-08-01 00:33:40|2549.36|2540.66|2549.41|2540.71|2549.43|2540.73|2548.84|2540.14|32
1627778030000|2021-08-01 00:33:50|2549.45|2540.75|2550.41|2541.71|2550.55|2541.85|2549.4|2540.7|29
1627778040000|2021-08-01 00:34:00|2550.44|2541.74|2549.84|2541.14|2550.48|2541.78|2549.79|2541.09|29
1627778050000|2021-08-01 00:34:10|2549.81|2541.11|2549.34|2540.64|2549.83|2541.13|2549.29|2540.59|25
1627778060000|2021-08-01 00:34:20|2549.32|2540.62|2550.13|2541.43|2550.32|2541.62|2549.26|2540.56|31
1627778070000|2021-08-01 00:34:30|2550.02|2541.32|2549.79|2541.09|2550.02|2541.32|2549.57|2540.87|35
1627778080000|2021-08-01 00:34:40|2549.78|2541.08|2549.69|2540.99|2549.83|2541.13|2549.62|2540.92|19
1627778090000|2021-08-01 00:34:50|2549.64|2540.94|2549.59|2540.89|2549.87|2541.17|2549.29|2540.59|30
1627778100000|2021-08-01 00:35:00|2549.56|2540.86|2550.88|2542.18|2550.9|2542.2|2549.56|2540.86|36
1627778110000|2021-08-01 00:35:10|2550.82|2542.12|2551.06|2542.36|2551.49|2542.79|2550.78|2542.08|31
1627778120000|2021-08-01 00:35:20|2551.08|2542.38|2550.51|2541.81|2551.28|2542.58|2550.51|2541.81|33
1627778130000|2021-08-01 00:35:30|2550.25|2541.55|2550.51|2541.81|2550.54|2541.84|2550.24|2541.54|33
1627778140000|2021-08-01 00:35:40|2550.52|2541.82|2550.86|2542.16|2550.86|2542.16|2549.74|2541.04|28
1627778150000|2021-08-01 00:35:50|2550.9|2542.2|2551.13|2542.43|2551.13|2542.43|2550.18|2541.48|34
1627778160000|2021-08-01 00:36:00|2551.12|2542.42|2550.3|2541.6|2551.15|2542.45|2550.09|2541.39|30
1627778170000|2021-08-01 00:36:10|2550.27|2541.57|2550.1|2541.4|2550.53|2541.83|2550.07|2541.37|35
1627778180000|2021-08-01 00:36:20|2550.14|2541.44|2550.17|2541.47|2550.24|2541.54|2550.09|2541.39|28
1627778190000|2021-08-01 00:36:30|2550.16|2541.46|2550.16|2541.46|2550.28|2541.58|2549.82|2541.12|32
1627778200000|2021-08-01 00:36:40|2550.17|2541.47|2550.15|2541.45|2550.23|2541.53|2550.07|2541.37|28
1627778210000|2021-08-01 00:36:50|2550.12|2541.42|2550.18|2541.48|2550.32|2541.62|2550.03|2541.33|37
1627778220000|2021-08-01 00:37:00|2550.01|2541.31|2550.84|2542.14|2550.87|2542.17|2549.43|2540.73|32
1627778230000|2021-08-01 00:37:10|2550.87|2542.17|2551.83|2543.13|2551.87|2543.17|2550.82|2542.12|31
1627778240000|2021-08-01 00:37:20|2551.87|2543.17|2554.39|2545.69|2554.39|2545.69|2551.53|2542.83|38
1627778250000|2021-08-01 00:37:30|2554.42|2545.72|2554.95|2546.25|2555.04|2546.34|2554.07|2545.37|38
1627778260000|2021-08-01 00:37:40|2555.12|2546.42|2554.43|2545.73|2555.15|2546.45|2554.27|2545.57|37
1627778270000|2021-08-01 00:37:50|2554.45|2545.75|2553.64|2544.94|2554.5|2545.8|2553.43|2544.73|34
1627778280000|2021-08-01 00:38:00|2553.66|2544.96|2554.96|2546.26|2554.96|2546.26|2553.43|2544.73|34
1627778290000|2021-08-01 00:38:10|2554.98|2546.28|2555.24|2546.54|2555.49|2546.79|2554.98|2546.28|36
1627778300000|2021-08-01 00:38:20|2555.26|2546.56|2555.64|2546.94|2556.71|2548.01|2554.81|2546.11|39
1627778310000|2021-08-01 00:38:30|2555.74|2547.04|2556.12|2547.42|2556.12|2547.42|2554.97|2546.27|36
1627778320000|2021-08-01 00:38:40|2555.97|2547.27|2555.36|2546.66|2556.05|2547.35|2555.25|2546.55|26
1627778330000|2021-08-01 00:38:50|2555.38|2546.68|2555|2546.3|2555.5|2546.8|2554.98|2546.28|20
1627778340000|2021-08-01 00:39:00|2554.99|2546.29|2555.62|2546.92|2555.62|2546.92|2554.96|2546.26|29
1627778350000|2021-08-01 00:39:10|2555.61|2546.91|2555.62|2546.92|2555.64|2546.94|2555.27|2546.57|31
1627778360000|2021-08-01 00:39:20|2555.63|2546.93|2555.66|2546.96|2555.9|2547.2|2555.43|2546.73|34
1627778370000|2021-08-01 00:39:30|2555.83|2547.13|2555.51|2546.81|2556.33|2547.63|2555.51|2546.81|27
1627778380000|2021-08-01 00:39:40|2555.48|2546.78|2555.18|2546.48|2555.58|2546.88|2555.09|2546.39|32
1627778390000|2021-08-01 00:39:50|2555.25|2546.55|2554.14|2545.44|2555.32|2546.62|2553.47|2544.77|37
1627778400000|2021-08-01 00:40:00|2554.17|2545.47|2553.86|2545.16|2554.37|2545.67|2553.84|2545.14|36
1627778410000|2021-08-01 00:40:10|2553.89|2545.19|2554.22|2545.52|2554.24|2545.54|2553.67|2544.97|34
1627778420000|2021-08-01 00:40:20|2554.15|2545.45|2553.2|2544.5|2554.15|2545.45|2553.18|2544.48|30
1627778430000|2021-08-01 00:40:30|2553.14|2544.44|2554.64|2545.94|2554.79|2546.09|2553.09|2544.39|35
1627778440000|2021-08-01 00:40:40|2554.65|2545.95|2554.92|2546.22|2555.06|2546.36|2554.31|2545.61|30
1627778450000|2021-08-01 00:40:50|2554.93|2546.23|2554.93|2546.23|2554.99|2546.29|2554.41|2545.71|33
1627778460000|2021-08-01 00:41:00|2554.77|2546.07|2554.85|2546.15|2554.86|2546.16|2554.64|2545.94|26
1627778470000|2021-08-01 00:41:10|2554.84|2546.14|2554.13|2545.43|2554.84|2546.14|2553.98|2545.28|30
1627778480000|2021-08-01 00:41:20|2554.12|2545.42|2554.2|2545.5|2554.2|2545.5|2554|2545.3|26
1627778490000|2021-08-01 00:41:30|2554.12|2545.42|2554.32|2545.62|2554.85|2546.15|2554.1|2545.4|28
1627778500000|2021-08-01 00:41:40|2554.26|2545.56|2554.1|2545.4|2554.79|2546.09|2554.1|2545.4|31
1627778510000|2021-08-01 00:41:50|2554.16|2545.46|2556.16|2547.46|2556.35|2547.65|2554.16|2545.46|39
1627778520000|2021-08-01 00:42:00|2556.09|2547.39|2556.54|2547.84|2557.22|2548.52|2556.09|2547.39|38
1627778530000|2021-08-01 00:42:10|2556.61|2547.91|2558.22|2549.52|2558.22|2549.52|2556.22|2547.52|36
1627778540000|2021-08-01 00:42:20|2558.55|2549.85|2559.45|2550.75|2559.45|2550.75|2558.33|2549.63|37
1627778550000|2021-08-01 00:42:30|2559.34|2550.64|2556.82|2548.12|2559.54|2550.84|2556.82|2548.12|40
1627778560000|2021-08-01 00:42:40|2556.3|2547.6|2556.64|2547.94|2556.64|2547.94|2555.47|2546.77|38
1627778570000|2021-08-01 00:42:50|2556.74|2548.04|2557.33|2548.63|2557.48|2548.78|2556.21|2547.51|37
1627778580000|2021-08-01 00:43:00|2557.37|2548.67|2557.78|2549.08|2557.78|2549.08|2557|2548.3|28
1627778590000|2021-08-01 00:43:10|2557.74|2549.04|2559.18|2550.48|2559.22|2550.52|2557.74|2549.04|31
1627778600000|2021-08-01 00:43:20|2559.17|2550.47|2559.34|2550.64|2559.53|2550.83|2558.67|2549.97|36
1627778610000|2021-08-01 00:43:30|2559.46|2550.76|2558.26|2549.56|2559.52|2550.82|2558.14|2549.44|39
1627778620000|2021-08-01 00:43:40|2558.28|2549.58|2559.37|2550.67|2559.37|2550.67|2558.28|2549.58|26
1627778630000|2021-08-01 00:43:50|2559.42|2550.72|2559.6|2550.9|2559.65|2550.95|2559.42|2550.72|23
1627778640000|2021-08-01 00:44:00|2559.61|2550.91|2560|2551.3|2560.08|2551.38|2559.58|2550.88|28
1627778650000|2021-08-01 00:44:10|2559.95|2551.25|2560.88|2552.18|2560.91|2552.21|2559.93|2551.23|26
1627778660000|2021-08-01 00:44:20|2560.9|2552.2|2562.28|2553.58|2562.62|2553.92|2560.9|2552.2|35
1627778670000|2021-08-01 00:44:30|2562.42|2553.72|2562.4|2553.7|2562.46|2553.76|2562.27|2553.57|37
1627778680000|2021-08-01 00:44:40|2562.39|2553.69|2562|2553.3|2562.42|2553.72|2561.67|2552.97|35
1627778690000|2021-08-01 00:44:50|2561.97|2553.27|2562.35|2553.65|2562.54|2553.84|2561.81|2553.11|33
1627778700000|2021-08-01 00:45:00|2562.4|2553.7|2563.35|2554.65|2563.35|2554.65|2562.34|2553.64|19
1627778710000|2021-08-01 00:45:10|2563.24|2554.54|2562.47|2553.77|2564.08|2555.38|2561.67|2552.97|36
1627778720000|2021-08-01 00:45:20|2562.5|2553.8|2562.78|2554.08|2563.35|2554.65|2561.47|2552.77|36
1627778730000|2021-08-01 00:45:30|2562.77|2554.07|2561.41|2552.71|2562.77|2554.07|2561.22|2552.52|32
1627778740000|2021-08-01 00:45:40|2561.49|2552.79|2561.41|2552.71|2561.59|2552.89|2561.25|2552.55|26
1627778750000|2021-08-01 00:45:50|2561.47|2552.77|2563.19|2554.49|2563.19|2554.49|2561.47|2552.77|34
1627778760000|2021-08-01 00:46:00|2563.01|2554.31|2562.34|2553.64|2563.01|2554.31|2562.02|2553.32|37
1627778770000|2021-08-01 00:46:10|2562.36|2553.66|2563.36|2554.66|2563.37|2554.67|2562.33|2553.63|36
1627778780000|2021-08-01 00:46:20|2563.24|2554.54|2563.65|2554.95|2563.91|2555.21|2563.24|2554.54|38
1627778790000|2021-08-01 00:46:30|2563.62|2554.92|2563.15|2554.45|2563.92|2555.22|2563.03|2554.33|30
1627778800000|2021-08-01 00:46:40|2563.07|2554.37|2563.64|2554.94|2563.64|2554.94|2562.12|2553.42|36
1627778810000|2021-08-01 00:46:50|2563.67|2554.97|2564.08|2555.38|2564.28|2555.58|2563.17|2554.47|38
1627778820000|2021-08-01 00:47:00|2564.11|2555.41|2563.54|2554.84|2564.11|2555.41|2563.19|2554.49|38
1627778830000|2021-08-01 00:47:10|2563.53|2554.83|2564.57|2555.87|2564.75|2556.05|2563.4|2554.7|37
1627778840000|2021-08-01 00:47:20|2564.59|2555.89|2569|2560.3|2569|2560.3|2564.58|2555.88|37
1627778850000|2021-08-01 00:47:30|2569.02|2560.32|2572.01|2563.31|2572.42|2563.72|2569.02|2560.32|39
1627778860000|2021-08-01 00:47:40|2571.92|2563.22|2568.67|2559.97|2571.92|2563.22|2567.65|2558.95|40
1627778870000|2021-08-01 00:47:50|2568.75|2560.05|2570.12|2561.42|2570.12|2561.42|2568.75|2560.05|36
1627778880000|2021-08-01 00:48:00|2570.13|2561.43|2572.33|2563.63|2574|2565.3|2569.73|2561.03|39
1627778890000|2021-08-01 00:48:10|2572.38|2563.68|2570.37|2561.67|2572.38|2563.68|2570.02|2561.32|40
1627778900000|2021-08-01 00:48:20|2570.34|2561.64|2570.17|2561.47|2570.56|2561.86|2569.93|2561.23|37
1627778910000|2021-08-01 00:48:30|2570.18|2561.48|2568.72|2560.02|2570.54|2561.84|2567.41|2558.71|39
1627778920000|2021-08-01 00:48:40|2568.81|2560.11|2568.81|2560.11|2568.81|2560.11|2567.51|2558.81|36
1627778930000|2021-08-01 00:48:50|2569|2560.3|2567.33|2558.63|2569.79|2561.09|2567.29|2558.59|39
1627778940000|2021-08-01 00:49:00|2567.32|2558.62|2567.74|2559.04|2567.74|2559.04|2566.48|2557.78|34
1627778950000|2021-08-01 00:49:10|2567.88|2559.18|2568.63|2559.93|2568.79|2560.09|2567.88|2559.18|34
1627778960000|2021-08-01 00:49:20|2568.52|2559.82|2569.65|2560.95|2569.65|2560.95|2568.44|2559.74|33
1627778970000|2021-08-01 00:49:30|2569.68|2560.98|2567.73|2559.03|2569.75|2561.05|2567.35|2558.65|32
1627778980000|2021-08-01 00:49:40|2567.83|2559.13|2567.16|2558.46|2567.83|2559.13|2567.16|2558.46|33
1627778990000|2021-08-01 00:49:50|2567.14|2558.44|2567.71|2559.01|2567.9|2559.2|2567.12|2558.42|28
1627779000000|2021-08-01 00:50:00|2567.72|2559.02|2569.82|2561.12|2569.82|2561.12|2567.72|2559.02|27
1627779010000|2021-08-01 00:50:10|2569.84|2561.14|2567.52|2558.82|2569.84|2561.14|2567.52|2558.82|30
1627779020000|2021-08-01 00:50:20|2567.53|2558.83|2567.1|2558.4|2567.64|2558.94|2567.08|2558.38|28
1627779030000|2021-08-01 00:50:30|2567.01|2558.31|2567.51|2558.81|2567.52|2558.82|2566.92|2558.22|20
1627779040000|2021-08-01 00:50:40|2567.49|2558.79|2568.34|2559.64|2569.46|2560.76|2567.47|2558.77|33
1627779050000|2021-08-01 00:50:50|2568.17|2559.47|2568.77|2560.07|2568.97|2560.27|2567.96|2559.26|32
1627779060000|2021-08-01 00:51:00|2568.75|2560.05|2567.54|2558.84|2568.75|2560.05|2567.41|2558.71|32
1627779070000|2021-08-01 00:51:10|2567.68|2558.98|2567.71|2559.01|2568.04|2559.34|2567.44|2558.74|38
1627779080000|2021-08-01 00:51:20|2567.69|2558.99|2567.39|2558.69|2567.69|2558.99|2567.15|2558.45|33
1627779090000|2021-08-01 00:51:30|2567.4|2558.7|2567.34|2558.64|2567.47|2558.77|2567.11|2558.41|27
1627779100000|2021-08-01 00:51:40|2567.32|2558.62|2567.32|2558.62|2567.49|2558.79|2567.2|2558.5|23
1627779110000|2021-08-01 00:51:50|2567.33|2558.63|2567.36|2558.66|2567.77|2559.07|2567.32|2558.62|29
1627779120000|2021-08-01 00:52:00|2567.42|2558.72|2566.94|2558.24|2567.49|2558.79|2566.91|2558.21|35
1627779130000|2021-08-01 00:52:10|2566.89|2558.19|2566.86|2558.16|2566.93|2558.23|2566.73|2558.03|26
1627779140000|2021-08-01 00:52:20|2566.81|2558.11|2568.34|2559.64|2568.34|2559.64|2566.81|2558.11|28
1627779150000|2021-08-01 00:52:30|2568.41|2559.71|2569.17|2560.47|2569.23|2560.53|2568.41|2559.71|29
1627779160000|2021-08-01 00:52:40|2569.1|2560.4|2570.13|2561.43|2570.13|2561.43|2569.1|2560.4|24
1627779170000|2021-08-01 00:52:50|2570.15|2561.45|2571.23|2562.53|2571.24|2562.54|2570.14|2561.44|35
1627779180000|2021-08-01 00:53:00|2571.02|2562.32|2570.57|2561.87|2571.02|2562.32|2570.28|2561.58|34
1627779190000|2021-08-01 00:53:10|2570.49|2561.79|2569.64|2560.94|2570.57|2561.87|2569.37|2560.67|27
1627779200000|2021-08-01 00:53:20|2569.68|2560.98|2570.72|2562.02|2571.06|2562.36|2569.48|2560.78|37
1627779210000|2021-08-01 00:53:30|2570.69|2561.99|2570.89|2562.19|2571.16|2562.46|2570.69|2561.99|35
1627779220000|2021-08-01 00:53:40|2570.75|2562.05|2571.01|2562.31|2571.08|2562.38|2570.71|2562.01|33
1627779230000|2021-08-01 00:53:50|2571.02|2562.32|2571.28|2562.58|2571.79|2563.09|2570.66|2561.96|38
1627779240000|2021-08-01 00:54:00|2571.52|2562.82|2572.78|2564.08|2572.78|2564.08|2571.46|2562.76|38
1627779250000|2021-08-01 00:54:10|2572.69|2563.99|2573.31|2564.61|2574.18|2565.48|2572.69|2563.99|37
1627779260000|2021-08-01 00:54:20|2573.43|2564.73|2574.09|2565.39|2574.09|2565.39|2572.79|2564.09|32
1627779270000|2021-08-01 00:54:30|2574.04|2565.34|2574.46|2565.76|2574.47|2565.77|2573.68|2564.98|36
1627779280000|2021-08-01 00:54:40|2574.52|2565.82|2574.84|2566.14|2575.39|2566.69|2574.16|2565.46|29
1627779290000|2021-08-01 00:54:50|2574.83|2566.13|2574.99|2566.29|2574.99|2566.29|2574.76|2566.06|31
1627779300000|2021-08-01 00:55:00|2574.98|2566.28|2574.13|2565.43|2574.99|2566.29|2573.96|2565.26|27
1627779310000|2021-08-01 00:55:10|2574.06|2565.36|2575.71|2567.01|2575.71|2567.01|2574.06|2565.36|32
1627779320000|2021-08-01 00:55:20|2575.7|2567|2575.87|2567.17|2575.87|2567.17|2575.66|2566.96|27
1627779330000|2021-08-01 00:55:30|2575.88|2567.18|2576.18|2567.48|2576.24|2567.54|2575.35|2566.65|34
1627779340000|2021-08-01 00:55:40|2576.15|2567.45|2575.89|2567.19|2576.51|2567.81|2575.86|2567.16|31
1627779350000|2021-08-01 00:55:50|2575.88|2567.18|2573.16|2564.46|2575.96|2567.26|2573.16|2564.46|35
1627779360000|2021-08-01 00:56:00|2572.81|2564.11|2573.73|2565.03|2573.81|2565.11|2572.56|2563.86|36
1627779370000|2021-08-01 00:56:10|2574.09|2565.39|2575.25|2566.55|2575.25|2566.55|2574.09|2565.39|32
1627779380000|2021-08-01 00:56:20|2575.2|2566.5|2573.46|2564.76|2575.29|2566.59|2573.33|2564.63|32
1627779390000|2021-08-01 00:56:30|2573.52|2564.82|2573.42|2564.72|2573.72|2565.02|2573.37|2564.67|31
1627779400000|2021-08-01 00:56:40|2573.47|2564.77|2573.08|2564.38|2573.47|2564.77|2572.53|2563.83|34
1627779410000|2021-08-01 00:56:50|2573.09|2564.39|2574.67|2565.97|2574.69|2565.99|2573.01|2564.31|36
1627779420000|2021-08-01 00:57:00|2574.66|2565.96|2574.73|2566.03|2574.77|2566.07|2573.71|2565.01|35
1627779430000|2021-08-01 00:57:10|2574.75|2566.05|2574.74|2566.04|2575.36|2566.66|2574.69|2565.99|33
1627779440000|2021-08-01 00:57:20|2574.72|2566.02|2575.15|2566.45|2575.27|2566.57|2574.69|2565.99|35
1627779450000|2021-08-01 00:57:30|2574.97|2566.27|2574.49|2565.79|2575.25|2566.55|2574.07|2565.37|34
1627779460000|2021-08-01 00:57:40|2574.34|2565.64|2575.28|2566.58|2575.36|2566.66|2574.34|2565.64|25
1627779470000|2021-08-01 00:57:50|2575.26|2566.56|2574.32|2565.62|2575.26|2566.56|2574.11|2565.41|27
1627779480000|2021-08-01 00:58:00|2574.33|2565.63|2574.51|2565.81|2574.51|2565.81|2574.22|2565.52|21
1627779490000|2021-08-01 00:58:10|2574.54|2565.84|2574.38|2565.68|2574.61|2565.91|2573.85|2565.15|29
1627779500000|2021-08-01 00:58:20|2574.33|2565.63|2574.4|2565.7|2574.71|2566.01|2574.33|2565.63|28
1627779510000|2021-08-01 00:58:30|2574.45|2565.75|2573.3|2564.6|2574.47|2565.77|2573.25|2564.55|37
1627779520000|2021-08-01 00:58:40|2573.35|2564.65|2575.55|2566.85|2575.56|2566.86|2573.35|2564.65|33
1627779530000|2021-08-01 00:58:50|2575.5|2566.8|2574.58|2565.88|2575.55|2566.85|2574.43|2565.73|23
1627779540000|2021-08-01 00:59:00|2574.57|2565.87|2575.64|2566.94|2575.76|2567.06|2574.52|2565.82|29
1627779550000|2021-08-01 00:59:10|2575.65|2566.95|2575.18|2566.48|2575.77|2567.07|2575.13|2566.43|24
1627779560000|2021-08-01 00:59:20|2575.14|2566.44|2574.96|2566.26|2576.74|2568.04|2574.96|2566.26|27
1627779570000|2021-08-01 00:59:30|2574.76|2566.06|2574.01|2565.31|2574.99|2566.29|2574.01|2565.31|35
1627779580000|2021-08-01 00:59:40|2573.85|2565.15|2574.1|2565.4|2574.23|2565.53|2573.66|2564.96|35
1627779590000|2021-08-01 00:59:50|2574.29|2565.59|2575.35|2566.65|2575.43|2566.73|2574.29|2565.59|34
1627779600000|2021-08-01 01:00:00|2575.34|2566.64|2575.76|2567.06|2577.78|2569.08|2575.34|2566.64|38
1627779610000|2021-08-01 01:00:10|2575.73|2567.03|2574.57|2565.87|2575.74|2567.04|2574.54|2565.84|39
1627779620000|2021-08-01 01:00:20|2574.54|2565.84|2574.44|2565.74|2575.52|2566.82|2574.29|2565.59|36
1627779630000|2021-08-01 01:00:30|2574.52|2565.82|2574.81|2566.11|2575.02|2566.32|2574.05|2565.35|37
1627779640000|2021-08-01 01:00:40|2574.71|2566.01|2574.01|2565.31|2574.71|2566.01|2574.01|2565.31|33
1627779650000|2021-08-01 01:00:50|2573.9|2565.2|2570.73|2562.03|2573.9|2565.2|2570.55|2561.85|37
1627779660000|2021-08-01 01:01:00|2570.7|2562|2572.39|2563.69|2572.39|2563.69|2570.7|2562|35
1627779670000|2021-08-01 01:01:10|2572.4|2563.7|2571.48|2562.78|2572.98|2564.28|2571.48|2562.78|35
1627779680000|2021-08-01 01:01:20|2571.45|2562.75|2571.37|2562.67|2571.82|2563.12|2571.2|2562.5|35
1627779690000|2021-08-01 01:01:30|2571.35|2562.65|2569.86|2561.16|2571.55|2562.85|2569.78|2561.08|39
1627779700000|2021-08-01 01:01:40|2569.82|2561.12|2568.28|2559.58|2570.56|2561.86|2568.01|2559.31|39
1627779710000|2021-08-01 01:01:50|2568.19|2559.49|2567.98|2559.28|2568.19|2559.49|2567.61|2558.91|38
1627779720000|2021-08-01 01:02:00|2568.09|2559.39|2568.57|2559.87|2568.57|2559.87|2567.78|2559.08|36
1627779730000|2021-08-01 01:02:10|2568.33|2559.63|2570.03|2561.33|2570.09|2561.39|2568.33|2559.63|30
1627779740000|2021-08-01 01:02:20|2570.14|2561.44|2569.86|2561.16|2571.66|2562.96|2569.86|2561.16|31
1627779750000|2021-08-01 01:02:30|2569.84|2561.14|2570.34|2561.64|2570.91|2562.21|2569.33|2560.63|38
1627779760000|2021-08-01 01:02:40|2570.26|2561.56|2570.82|2562.12|2570.97|2562.27|2570.23|2561.53|35
1627779770000|2021-08-01 01:02:50|2570.91|2562.21|2571.77|2563.07|2571.77|2563.07|2570.91|2562.21|32
1627779780000|2021-08-01 01:03:00|2571.81|2563.11|2572.88|2564.18|2572.88|2564.18|2571.8|2563.1|32
1627779790000|2021-08-01 01:03:10|2572.89|2564.19|2573|2564.3|2574.23|2565.53|2572.89|2564.19|34
1627779800000|2021-08-01 01:03:20|2572.91|2564.21|2572.75|2564.05|2572.95|2564.25|2572.37|2563.67|37
1627779810000|2021-08-01 01:03:30|2572.77|2564.07|2572.86|2564.16|2572.99|2564.29|2572.72|2564.02|23
1627779820000|2021-08-01 01:03:40|2572.85|2564.15|2572.38|2563.68|2572.94|2564.24|2572.38|2563.68|25
1627779830000|2021-08-01 01:03:50|2572.39|2563.69|2572.28|2563.58|2572.44|2563.74|2571.3|2562.6|33
1627779840000|2021-08-01 01:04:00|2572.31|2563.61|2571.93|2563.23|2573.1|2564.4|2571.93|2563.23|35
1627779850000|2021-08-01 01:04:10|2571.71|2563.01|2570.73|2562.03|2571.77|2563.07|2570.73|2562.03|35
1627779860000|2021-08-01 01:04:20|2570.72|2562.02|2570.33|2561.63|2570.88|2562.18|2570.33|2561.63|22
1627779870000|2021-08-01 01:04:30|2570.41|2561.71|2570.29|2561.59|2570.6|2561.9|2570.02|2561.32|34
1627779880000|2021-08-01 01:04:40|2570.1|2561.4|2570.58|2561.88|2570.63|2561.93|2570.06|2561.36|31
1627779890000|2021-08-01 01:04:50|2570.62|2561.92|2570.05|2561.35|2570.76|2562.06|2569.88|2561.18|31
1627779900000|2021-08-01 01:05:00|2570.09|2561.39|2570.85|2562.15|2570.85|2562.15|2569.18|2560.48|28
1627779910000|2021-08-01 01:05:10|2570.86|2562.16|2571.72|2563.02|2571.75|2563.05|2570.77|2562.07|30
1627779920000|2021-08-01 01:05:20|2571.77|2563.07|2570.7|2562|2571.77|2563.07|2570.7|2562|29
1627779930000|2021-08-01 01:05:30|2570.74|2562.04|2570.84|2562.14|2571|2562.3|2570.59|2561.89|25
1627779940000|2021-08-01 01:05:40|2570.87|2562.17|2571.59|2562.89|2571.59|2562.89|2570.86|2562.16|26
1627779950000|2021-08-01 01:05:50|2571.41|2562.71|2573.11|2564.41|2573.17|2564.47|2571.4|2562.7|37
1627779960000|2021-08-01 01:06:00|2573.12|2564.42|2573.28|2564.58|2573.85|2565.15|2572.33|2563.63|37
1627779970000|2021-08-01 01:06:10|2573.4|2564.7|2572.97|2564.27|2573.55|2564.85|2572.74|2564.04|38
1627779980000|2021-08-01 01:06:20|2573.02|2564.32|2572.85|2564.15|2573.68|2564.98|2572.61|2563.91|34
1627779990000|2021-08-01 01:06:30|2573.07|2564.37|2573.06|2564.36|2573.42|2564.72|2573.05|2564.35|31
1627780000000|2021-08-01 01:06:40|2573.13|2564.43|2573.34|2564.64|2573.41|2564.71|2573.02|2564.32|29
1627780010000|2021-08-01 01:06:50|2573.45|2564.75|2573.92|2565.22|2573.92|2565.22|2573.4|2564.7|24
1627780020000|2021-08-01 01:07:00|2573.96|2565.26|2573.08|2564.38|2573.96|2565.26|2573.08|2564.38|26
1627780030000|2021-08-01 01:07:10|2572.96|2564.26|2573.46|2564.76|2573.46|2564.76|2572.74|2564.04|27
1627780040000|2021-08-01 01:07:20|2573.57|2564.87|2573.79|2565.09|2574.04|2565.34|2573.57|2564.87|26
1627780050000|2021-08-01 01:07:30|2573.8|2565.1|2574.45|2565.75|2574.45|2565.75|2573.8|2565.1|21
1627780060000|2021-08-01 01:07:40|2574.5|2565.8|2574.58|2565.88|2574.59|2565.89|2574.45|2565.75|19
1627780070000|2021-08-01 01:07:50|2574.57|2565.87|2573.89|2565.19|2575.08|2566.38|2573.86|2565.16|25
1627780080000|2021-08-01 01:08:00|2573.9|2565.2|2575.79|2567.09|2575.79|2567.09|2573.9|2565.2|28
1627780090000|2021-08-01 01:08:10|2575.75|2567.05|2576.22|2567.52|2576.22|2567.52|2575.5|2566.8|32
1627780100000|2021-08-01 01:08:20|2576.24|2567.54|2576.96|2568.26|2577.21|2568.51|2576.24|2567.54|31
1627780110000|2021-08-01 01:08:30|2577.17|2568.47|2577.35|2568.65|2577.45|2568.75|2576.43|2567.73|32
1627780120000|2021-08-01 01:08:40|2577.41|2568.71|2576.57|2567.87|2577.45|2568.75|2576.35|2567.65|35
1627780130000|2021-08-01 01:08:50|2576.52|2567.82|2577.45|2568.75|2577.52|2568.82|2576.44|2567.74|32
1627780140000|2021-08-01 01:09:00|2577.48|2568.78|2578.35|2569.65|2578.35|2569.65|2577.48|2568.78|24
1627780150000|2021-08-01 01:09:10|2578.38|2569.68|2576.08|2567.38|2578.92|2570.22|2576.08|2567.38|35
1627780160000|2021-08-01 01:09:20|2576.18|2567.48|2577.75|2569.05|2577.75|2569.05|2576.16|2567.46|36
1627780170000|2021-08-01 01:09:30|2577.93|2569.23|2578.98|2570.28|2579.17|2570.47|2577.93|2569.23|28
1627780180000|2021-08-01 01:09:40|2578.99|2570.29|2578.31|2569.61|2580.04|2571.34|2578.31|2569.61|32
1627780190000|2021-08-01 01:09:50|2578.48|2569.78|2579.09|2570.39|2579.13|2570.43|2578.48|2569.78|30
1627780200000|2021-08-01 01:10:00|2579.07|2570.37|2578.12|2569.42|2579.19|2570.49|2577.89|2569.19|37
1627780210000|2021-08-01 01:10:10|2578.23|2569.53|2579.57|2570.87|2579.62|2570.92|2577.8|2569.1|38
1627780220000|2021-08-01 01:10:20|2579.63|2570.93|2580.13|2571.43|2580.18|2571.48|2579.54|2570.84|34
1627780230000|2021-08-01 01:10:30|2580.22|2571.52|2580.32|2571.62|2580.42|2571.72|2579.76|2571.06|35
1627780240000|2021-08-01 01:10:40|2580.33|2571.63|2580.01|2571.31|2580.47|2571.77|2579.83|2571.13|34
1627780250000|2021-08-01 01:10:50|2579.95|2571.25|2580.95|2572.25|2580.95|2572.25|2579.82|2571.12|30
1627780260000|2021-08-01 01:11:00|2580.91|2572.21|2581.27|2572.57|2583.63|2574.93|2580.91|2572.21|38
1627780270000|2021-08-01 01:11:10|2580.99|2572.29|2581.3|2572.6|2581.33|2572.63|2579.41|2570.71|35
1627780280000|2021-08-01 01:11:20|2581.27|2572.57|2580.77|2572.07|2581.61|2572.91|2580.75|2572.05|36
1627780290000|2021-08-01 01:11:30|2580.63|2571.93|2579.86|2571.16|2581.42|2572.72|2579.86|2571.16|36
1627780300000|2021-08-01 01:11:40|2579.85|2571.15|2579.34|2570.64|2580.39|2571.69|2579.33|2570.63|36
1627780310000|2021-08-01 01:11:50|2579.32|2570.62|2579.56|2570.86|2579.62|2570.92|2578.77|2570.07|37
1627780320000|2021-08-01 01:12:00|2579.55|2570.85|2579.48|2570.78|2579.76|2571.06|2579.33|2570.63|33
1627780330000|2021-08-01 01:12:10|2579.49|2570.79|2579.04|2570.34|2579.6|2570.9|2579.01|2570.31|38
1627780340000|2021-08-01 01:12:20|2579.09|2570.39|2575.75|2567.05|2579.15|2570.45|2575.75|2567.05|38
1627780350000|2021-08-01 01:12:30|2575.76|2567.06|2574.01|2565.31|2575.76|2567.06|2573.86|2565.16|39
1627780360000|2021-08-01 01:12:40|2574.2|2565.5|2574.88|2566.18|2574.96|2566.26|2574.2|2565.5|35
1627780370000|2021-08-01 01:12:50|2574.95|2566.25|2576.85|2568.15|2576.85|2568.15|2574.95|2566.25|28
1627780380000|2021-08-01 01:13:00|2576.08|2567.38|2576.04|2567.34|2576.33|2567.63|2575.55|2566.85|33
1627780390000|2021-08-01 01:13:10|2576.18|2567.48|2576.12|2567.42|2576.31|2567.61|2576.02|2567.32|29
1627780400000|2021-08-01 01:13:20|2576.15|2567.45|2575.19|2566.49|2576.37|2567.67|2575.02|2566.32|36
1627780410000|2021-08-01 01:13:30|2575.27|2566.57|2575.02|2566.32|2575.31|2566.61|2574.91|2566.21|31
1627780420000|2021-08-01 01:13:40|2574.87|2566.17|2575.22|2566.52|2575.43|2566.73|2574.87|2566.17|36
1627780430000|2021-08-01 01:13:50|2575.23|2566.53|2576.06|2567.36|2576.18|2567.48|2575|2566.3|32
1627780440000|2021-08-01 01:14:00|2576.1|2567.4|2576.14|2567.44|2576.34|2567.64|2575.48|2566.78|36
1627780450000|2021-08-01 01:14:10|2576.13|2567.43|2574.41|2565.71|2576.2|2567.5|2574.38|2565.68|33
1627780460000|2021-08-01 01:14:20|2574.4|2565.7|2576.42|2567.72|2576.42|2567.72|2574.32|2565.62|32
1627780470000|2021-08-01 01:14:30|2576.43|2567.73|2578.33|2569.63|2578.48|2569.78|2576.43|2567.73|35
1627780480000|2021-08-01 01:14:40|2578.36|2569.66|2579.26|2570.56|2579.49|2570.79|2578.32|2569.62|33
1627780490000|2021-08-01 01:14:50|2579.23|2570.53|2577.92|2569.22|2579.31|2570.61|2577.8|2569.1|32
1627780500000|2021-08-01 01:15:00|2577.86|2569.16|2579.8|2571.1|2579.8|2571.1|2577.86|2569.16|24
1627780510000|2021-08-01 01:15:10|2579.77|2571.07|2579.87|2571.17|2580.6|2571.9|2579.71|2571.01|34
1627780520000|2021-08-01 01:15:20|2579.84|2571.14|2578.63|2569.93|2579.93|2571.23|2578.63|2569.93|35
1627780530000|2021-08-01 01:15:30|2578.61|2569.91|2576.26|2567.56|2578.61|2569.91|2576.2|2567.5|38
1627780540000|2021-08-01 01:15:40|2576.21|2567.51|2577.33|2568.63|2577.38|2568.68|2576.21|2567.51|35
1627780550000|2021-08-01 01:15:50|2577.34|2568.64|2577.05|2568.35|2578.39|2569.69|2577.05|2568.35|37
1627780560000|2021-08-01 01:16:00|2576.85|2568.15|2577.87|2569.17|2577.94|2569.24|2576.85|2568.15|33
1627780570000|2021-08-01 01:16:10|2577.89|2569.19|2577.23|2568.53|2577.89|2569.19|2576.2|2567.5|35
1627780580000|2021-08-01 01:16:20|2577.46|2568.76|2576.99|2568.29|2577.46|2568.76|2576.96|2568.26|25
1627780590000|2021-08-01 01:16:30|2577.05|2568.35|2576.06|2567.36|2577.33|2568.63|2575.96|2567.26|31
1627780600000|2021-08-01 01:16:40|2576.04|2567.34|2575.82|2567.12|2576.04|2567.34|2575.71|2567.01|31
1627780610000|2021-08-01 01:16:50|2575.8|2567.1|2574.96|2566.26|2575.83|2567.13|2574.96|2566.26|33
1627780620000|2021-08-01 01:17:00|2574.72|2566.02|2574.31|2565.61|2574.91|2566.21|2574.31|2565.61|29
1627780630000|2021-08-01 01:17:10|2574.25|2565.55|2571.63|2562.93|2574.25|2565.55|2570.79|2562.09|37
1627780640000|2021-08-01 01:17:20|2571.47|2562.77|2570.74|2562.04|2572.38|2563.68|2570.74|2562.04|37
1627780650000|2021-08-01 01:17:30|2570.9|2562.2|2571.3|2562.6|2571.8|2563.1|2570.83|2562.13|38
1627780660000|2021-08-01 01:17:40|2571.28|2562.58|2571.34|2562.64|2572.18|2563.48|2570.6|2561.9|37
1627780670000|2021-08-01 01:17:50|2571.66|2562.96|2570.71|2562.01|2571.66|2562.96|2569.72|2561.02|37
1627780680000|2021-08-01 01:18:00|2570.74|2562.04|2572.14|2563.44|2572.37|2563.67|2570.57|2561.87|34
1627780690000|2021-08-01 01:18:10|2572.15|2563.45|2573.04|2564.34|2573.58|2564.88|2572.15|2563.45|35
1627780700000|2021-08-01 01:18:20|2572.88|2564.18|2573.14|2564.44|2573.14|2564.44|2572.88|2564.18|27
1627780710000|2021-08-01 01:18:30|2573.23|2564.53|2572.73|2564.03|2573.45|2564.75|2572.73|2564.03|35
1627780720000|2021-08-01 01:18:40|2572.69|2563.99|2572.5|2563.8|2572.75|2564.05|2571.99|2563.29|38
1627780730000|2021-08-01 01:18:50|2572.8|2564.1|2572.72|2564.02|2573.17|2564.47|2572.67|2563.97|34
1627780740000|2021-08-01 01:19:00|2572.83|2564.13|2573.73|2565.03|2573.73|2565.03|2572.57|2563.87|31
1627780750000|2021-08-01 01:19:10|2573.65|2564.95|2574.08|2565.38|2574.32|2565.62|2573.44|2564.74|34
1627780760000|2021-08-01 01:19:20|2574.11|2565.41|2575.38|2566.68|2575.38|2566.68|2574|2565.3|37
1627780770000|2021-08-01 01:19:30|2575.37|2566.67|2574.88|2566.18|2575.48|2566.78|2574.67|2565.97|26
1627780780000|2021-08-01 01:19:40|2574.86|2566.16|2574.84|2566.14|2575.56|2566.86|2574.78|2566.08|34
1627780790000|2021-08-01 01:19:50|2574.88|2566.18|2575.27|2566.57|2575.48|2566.78|2574.84|2566.14|30
1627780800000|2021-08-01 01:20:00|2575.25|2566.55|2575.08|2566.38|2575.44|2566.74|2574.69|2565.99|32
1627780810000|2021-08-01 01:20:10|2575.1|2566.4|2574.24|2565.54|2575.18|2566.48|2574.09|2565.39|34
1627780820000|2021-08-01 01:20:20|2574.26|2565.56|2573.88|2565.18|2574.42|2565.72|2573.64|2564.94|33
1627780830000|2021-08-01 01:20:30|2573.91|2565.21|2572.65|2563.95|2573.91|2565.21|2572.65|2563.95|27
1627780840000|2021-08-01 01:20:40|2572.64|2563.94|2572.54|2563.84|2572.92|2564.22|2572.25|2563.55|36
1627780850000|2021-08-01 01:20:50|2572.5|2563.8|2571.74|2563.04|2572.56|2563.86|2571.69|2562.99|27
1627780860000|2021-08-01 01:21:00|2571.7|2563|2572.73|2564.03|2572.73|2564.03|2571.64|2562.94|33
1627780870000|2021-08-01 01:21:10|2572.7|2564|2573.85|2565.15|2574.09|2565.39|2572.7|2564|31
1627780880000|2021-08-01 01:21:20|2573.96|2565.26|2572.45|2563.75|2574.63|2565.93|2572.45|2563.75|37
1627780890000|2021-08-01 01:21:30|2572.03|2563.33|2571.35|2562.65|2572.03|2563.33|2571.25|2562.55|34
1627780900000|2021-08-01 01:21:40|2571.29|2562.59|2571.96|2563.26|2572.06|2563.36|2571.29|2562.59|28
1627780910000|2021-08-01 01:21:50|2571.95|2563.25|2568.83|2560.13|2571.98|2563.28|2568.83|2560.13|40
1627780920000|2021-08-01 01:22:00|2568.73|2560.03|2568.52|2559.82|2568.73|2560.03|2567.72|2559.02|36
1627780930000|2021-08-01 01:22:10|2568.59|2559.89|2565.96|2557.26|2568.59|2559.89|2565.65|2556.95|39
1627780940000|2021-08-01 01:22:20|2565.83|2557.13|2560.49|2551.79|2565.83|2557.13|2560.38|2551.68|39
1627780950000|2021-08-01 01:22:30|2560.48|2551.78|2564.47|2555.77|2564.7|2556|2560.48|2551.78|39
1627780960000|2021-08-01 01:22:40|2564.3|2555.6|2563.68|2554.98|2564.3|2555.6|2561.63|2552.93|37
1627780970000|2021-08-01 01:22:50|2563.82|2555.12|2564.73|2556.03|2564.97|2556.27|2563.59|2554.89|36
1627780980000|2021-08-01 01:23:00|2564.66|2555.96|2564.55|2555.85|2564.95|2556.25|2564.2|2555.5|34
1627780990000|2021-08-01 01:23:10|2564.62|2555.92|2565.27|2556.57|2565.27|2556.57|2564.3|2555.6|31
1627781000000|2021-08-01 01:23:20|2565.54|2556.84|2566.15|2557.45|2566.69|2557.99|2565.54|2556.84|33
1627781010000|2021-08-01 01:23:30|2565.19|2556.49|2566.1|2557.4|2566.5|2557.8|2564.9|2556.2|35
1627781020000|2021-08-01 01:23:40|2566.01|2557.31|2566.9|2558.2|2566.9|2558.2|2565.5|2556.8|37
1627781030000|2021-08-01 01:23:50|2566.92|2558.22|2565.84|2557.14|2566.93|2558.23|2565.37|2556.67|32
1627781040000|2021-08-01 01:24:00|2565.99|2557.29|2566.27|2557.57|2566.41|2557.71|2565.99|2557.29|34
1627781050000|2021-08-01 01:24:10|2566.22|2557.52|2567.04|2558.34|2567.07|2558.37|2566.22|2557.52|32
1627781060000|2021-08-01 01:24:20|2566.97|2558.27|2566.74|2558.04|2568.2|2559.5|2566.74|2558.04|38
1627781070000|2021-08-01 01:24:30|2566.54|2557.84|2564.31|2555.61|2566.54|2557.84|2564.23|2555.53|33
1627781080000|2021-08-01 01:24:40|2564.19|2555.49|2565.07|2556.37|2565.43|2556.73|2564.04|2555.34|37
1627781090000|2021-08-01 01:24:50|2565.08|2556.38|2564.49|2555.79|2565.08|2556.38|2564.36|2555.66|33
1627781100000|2021-08-01 01:25:00|2564.48|2555.78|2565.51|2556.81|2565.59|2556.89|2564.48|2555.78|30
1627781110000|2021-08-01 01:25:10|2565.85|2557.15|2566.29|2557.59|2567.16|2558.46|2565.85|2557.15|32
1627781120000|2021-08-01 01:25:20|2566.34|2557.64|2567.35|2558.65|2567.77|2559.07|2566.34|2557.64|36
1627781130000|2021-08-01 01:25:30|2567.7|2559|2568.23|2559.53|2568.83|2560.13|2567.68|2558.98|34
1627781140000|2021-08-01 01:25:40|2568.24|2559.54|2569.37|2560.67|2569.37|2560.67|2568.11|2559.41|35
1627781150000|2021-08-01 01:25:50|2569.39|2560.69|2567.66|2558.96|2569.39|2560.69|2567.56|2558.86|33
1627781160000|2021-08-01 01:26:00|2567.59|2558.89|2567.76|2559.06|2568.3|2559.6|2567.41|2558.71|35
1627781170000|2021-08-01 01:26:10|2567.71|2559.01|2567.8|2559.1|2567.8|2559.1|2566.92|2558.22|32
1627781180000|2021-08-01 01:26:20|2568.33|2559.63|2568.5|2559.8|2568.71|2560.01|2568.17|2559.47|33
1627781190000|2021-08-01 01:26:30|2568.51|2559.81|2569.01|2560.31|2569.21|2560.51|2568.51|2559.81|31
1627781200000|2021-08-01 01:26:40|2569.05|2560.35|2570.05|2561.35|2570.14|2561.44|2569.04|2560.34|27
1627781210000|2021-08-01 01:26:50|2570.09|2561.39|2571.08|2562.38|2571.14|2562.44|2570.07|2561.37|29
1627781220000|2021-08-01 01:27:00|2570.97|2562.27|2570.29|2561.59|2570.97|2562.27|2569.33|2560.63|37
1627781230000|2021-08-01 01:27:10|2570.27|2561.57|2569|2560.3|2570.27|2561.57|2568.98|2560.28|28
1627781240000|2021-08-01 01:27:20|2569.07|2560.37|2569.7|2561|2569.7|2561|2568.86|2560.16|26
1627781250000|2021-08-01 01:27:30|2570.02|2561.32|2569.01|2560.31|2570.07|2561.37|2568.94|2560.24|30
1627781260000|2021-08-01 01:27:40|2568.99|2560.29|2569.09|2560.39|2569.15|2560.45|2568.85|2560.15|27
1627781270000|2021-08-01 01:27:50|2569.1|2560.4|2569.93|2561.23|2569.97|2561.27|2569.03|2560.33|23
1627781280000|2021-08-01 01:28:00|2569.87|2561.17|2570.04|2561.34|2570.04|2561.34|2569.18|2560.48|28
1627781290000|2021-08-01 01:28:10|2570.32|2561.62|2568.53|2559.83|2570.37|2561.67|2567.73|2559.03|35
1627781300000|2021-08-01 01:28:20|2568.68|2559.98|2568.36|2559.66|2569.14|2560.44|2568.36|2559.66|31
1627781310000|2021-08-01 01:28:30|2568.2|2559.5|2568.61|2559.91|2568.88|2560.18|2568.2|2559.5|32
1627781320000|2021-08-01 01:28:40|2568.65|2559.95|2568.58|2559.88|2569.64|2560.94|2568.58|2559.88|34
1627781330000|2021-08-01 01:28:50|2568.61|2559.91|2567.41|2558.71|2568.65|2559.95|2567.29|2558.59|35
1627781340000|2021-08-01 01:29:00|2567.28|2558.58|2568.34|2559.64|2568.4|2559.7|2567.28|2558.58|34
1627781350000|2021-08-01 01:29:10|2568.41|2559.71|2568.71|2560.01|2568.91|2560.21|2568.32|2559.62|27
1627781360000|2021-08-01 01:29:20|2568.76|2560.06|2566.65|2557.95|2568.76|2560.06|2566.57|2557.87|33
1627781370000|2021-08-01 01:29:30|2566.66|2557.96|2566.72|2558.02|2566.72|2558.02|2566.07|2557.37|31
1627781380000|2021-08-01 01:29:40|2566.57|2557.87|2567.49|2558.79|2567.77|2559.07|2566.55|2557.85|36
1627781390000|2021-08-01 01:29:50|2567.13|2558.43|2567.47|2558.77|2567.85|2559.15|2566.15|2557.45|33
1627781400000|2021-08-01 01:30:00|2567.5|2558.8|2568.51|2559.81|2568.51|2559.81|2567.48|2558.78|29
1627781410000|2021-08-01 01:30:10|2568.54|2559.84|2568.87|2560.17|2569.13|2560.43|2568.51|2559.81|29
1627781420000|2021-08-01 01:30:20|2568.89|2560.19|2569.51|2560.81|2569.59|2560.89|2568.89|2560.19|28
1627781430000|2021-08-01 01:30:30|2569.55|2560.85|2569.88|2561.18|2570.02|2561.32|2569.55|2560.85|28
1627781440000|2021-08-01 01:30:40|2569.94|2561.24|2570.09|2561.39|2570.59|2561.89|2569.81|2561.11|30
1627781450000|2021-08-01 01:30:50|2570.1|2561.4|2570.26|2561.56|2570.36|2561.66|2570.06|2561.36|23
1627781460000|2021-08-01 01:31:00|2570.55|2561.85|2571.08|2562.38|2571.08|2562.38|2570.55|2561.85|11
1627781470000|2021-08-01 01:31:10|2571.12|2562.42|2568.8|2560.1|2571.19|2562.49|2568.65|2559.95|23
1627781480000|2021-08-01 01:31:20|2568.98|2560.28|2567.7|2559|2569.13|2560.43|2567.23|2558.53|34
1627781490000|2021-08-01 01:31:30|2567.69|2558.99|2567.28|2558.58|2567.73|2559.03|2567.23|2558.53|35
1627781500000|2021-08-01 01:31:40|2567.24|2558.54|2567.32|2558.62|2567.58|2558.88|2567.24|2558.54|35
1627781510000|2021-08-01 01:31:50|2567.34|2558.64|2565.75|2557.05|2567.34|2558.64|2565.69|2556.99|30
1627781520000|2021-08-01 01:32:00|2565.8|2557.1|2566.28|2557.58|2566.34|2557.64|2565.62|2556.92|29
1627781530000|2021-08-01 01:32:10|2566.3|2557.6|2566.89|2558.19|2567.47|2558.77|2566.3|2557.6|36
1627781540000|2021-08-01 01:32:20|2566.81|2558.11|2567.63|2558.93|2567.69|2558.99|2566.78|2558.08|27
1627781550000|2021-08-01 01:32:30|2567.69|2558.99|2567.54|2558.84|2567.69|2558.99|2567.34|2558.64|24
1627781560000|2021-08-01 01:32:40|2567.51|2558.81|2568.06|2559.36|2568.06|2559.36|2567.51|2558.81|34
1627781570000|2021-08-01 01:32:50|2567.94|2559.24|2567.61|2558.91|2568.17|2559.47|2567.61|2558.91|28
1627781580000|2021-08-01 01:33:00|2567.7|2559|2568.13|2559.43|2568.17|2559.47|2567.66|2558.96|25
1627781590000|2021-08-01 01:33:10|2568.2|2559.5|2568.98|2560.28|2568.98|2560.28|2568.2|2559.5|28
1627781600000|2021-08-01 01:33:20|2568.99|2560.29|2568.22|2559.52|2568.99|2560.29|2568.14|2559.44|19
1627781610000|2021-08-01 01:33:30|2568.21|2559.51|2568.07|2559.37|2568.21|2559.51|2567.85|2559.15|22
1627781620000|2021-08-01 01:33:40|2568.29|2559.59|2567.31|2558.61|2568.38|2559.68|2567.11|2558.41|29
1627781630000|2021-08-01 01:33:50|2567.52|2558.82|2567.76|2559.06|2567.94|2559.24|2567.49|2558.79|23
1627781640000|2021-08-01 01:34:00|2567.73|2559.03|2568.34|2559.64|2568.65|2559.95|2567.73|2559.03|29
1627781650000|2021-08-01 01:34:10|2568.02|2559.32|2567.77|2559.07|2568.02|2559.32|2567.56|2558.86|30
1627781660000|2021-08-01 01:34:20|2567.92|2559.22|2569.18|2560.48|2569.18|2560.48|2567.92|2559.22|24
1627781670000|2021-08-01 01:34:30|2569.22|2560.52|2569.17|2560.47|2569.26|2560.56|2568.77|2560.07|26
1627781680000|2021-08-01 01:34:40|2568.99|2560.29|2569.19|2560.49|2569.23|2560.53|2568.93|2560.23|19
1627781690000|2021-08-01 01:34:50|2569.2|2560.5|2570.18|2561.48|2570.18|2561.48|2569.2|2560.5|17
1627781700000|2021-08-01 01:35:00|2570.2|2561.5|2569.75|2561.05|2570.28|2561.58|2569.67|2560.97|21
1627781710000|2021-08-01 01:35:10|2569.36|2560.66|2570.18|2561.48|2570.21|2561.51|2569.16|2560.46|28
1627781720000|2021-08-01 01:35:20|2570.15|2561.45|2569.31|2560.61|2570.6|2561.9|2569.31|2560.61|35
1627781730000|2021-08-01 01:35:30|2569.4|2560.7|2569.3|2560.6|2569.51|2560.81|2569.21|2560.51|34
1627781740000|2021-08-01 01:35:40|2569.29|2560.59|2569.42|2560.72|2569.55|2560.85|2569.29|2560.59|31
1627781750000|2021-08-01 01:35:50|2569.43|2560.73|2568.81|2560.11|2569.43|2560.73|2568.78|2560.08|23
1627781760000|2021-08-01 01:36:00|2568.41|2559.71|2568.23|2559.53|2568.52|2559.82|2568.23|2559.53|24
1627781770000|2021-08-01 01:36:10|2568.22|2559.52|2568.04|2559.34|2568.32|2559.62|2568.02|2559.32|25
1627781780000|2021-08-01 01:36:20|2568.05|2559.35|2568.55|2559.85|2568.67|2559.97|2568.02|2559.32|34
1627781790000|2021-08-01 01:36:30|2568.63|2559.93|2568.6|2559.9|2568.75|2560.05|2568.52|2559.82|22
1627781800000|2021-08-01 01:36:40|2568.54|2559.84|2568.38|2559.68|2568.55|2559.85|2568.38|2559.68|18
1627781810000|2021-08-01 01:36:50|2568.41|2559.71|2568.5|2559.8|2568.5|2559.8|2568.41|2559.71|8
1627781820000|2021-08-01 01:37:00|2568.51|2559.81|2569.21|2560.51|2569.26|2560.56|2568.51|2559.81|24
1627781830000|2021-08-01 01:37:10|2569.24|2560.54|2568.61|2559.91|2569.81|2561.11|2568.61|2559.91|27
1627781840000|2021-08-01 01:37:20|2568.71|2560.01|2569.13|2560.43|2569.38|2560.68|2568.57|2559.87|33
1627781850000|2021-08-01 01:37:30|2569.15|2560.45|2569.52|2560.82|2569.53|2560.83|2569.15|2560.45|23
1627781860000|2021-08-01 01:37:40|2569.53|2560.83|2569.56|2560.86|2569.56|2560.86|2569.47|2560.77|14
1627781870000|2021-08-01 01:37:50|2569.57|2560.87|2568.88|2560.18|2569.57|2560.87|2568.84|2560.14|15
1627781880000|2021-08-01 01:38:00|2568.81|2560.11|2569.76|2561.06|2569.77|2561.07|2568.81|2560.11|28
1627781890000|2021-08-01 01:38:10|2569.73|2561.03|2568.74|2560.04|2569.89|2561.19|2568.71|2560.01|21
1627781900000|2021-08-01 01:38:20|2568.82|2560.12|2568.68|2559.98|2569.47|2560.77|2568.68|2559.98|36
1627781910000|2021-08-01 01:38:30|2568.66|2559.96|2567.75|2559.05|2568.73|2560.03|2567.75|2559.05|30
1627781920000|2021-08-01 01:38:40|2567.55|2558.85|2567.09|2558.39|2567.72|2559.02|2566.92|2558.22|29
1627781930000|2021-08-01 01:38:50|2567.07|2558.37|2565.94|2557.24|2567.37|2558.67|2565.94|2557.24|27
1627781940000|2021-08-01 01:39:00|2566.09|2557.39|2566.27|2557.57|2566.27|2557.57|2565.94|2557.24|20
1627781950000|2021-08-01 01:39:10|2566.26|2557.56|2566.6|2557.9|2566.69|2557.99|2566.22|2557.52|32
1627781960000|2021-08-01 01:39:20|2566.65|2557.95|2566.39|2557.69|2566.65|2557.95|2566.02|2557.32|34
1627781970000|2021-08-01 01:39:30|2566.46|2557.76|2567.04|2558.34|2567.04|2558.34|2566.22|2557.52|31
1627781980000|2021-08-01 01:39:40|2567.08|2558.38|2567.19|2558.49|2567.33|2558.63|2567.08|2558.38|19
1627781990000|2021-08-01 01:39:50|2567.18|2558.48|2567.04|2558.34|2567.24|2558.54|2567.04|2558.34|28
1627782000000|2021-08-01 01:40:00|2567.03|2558.33|2567.73|2559.03|2567.74|2559.04|2567.03|2558.33|27
1627782010000|2021-08-01 01:40:10|2567.68|2558.98|2567.73|2559.03|2567.78|2559.08|2567.68|2558.98|18
1627782020000|2021-08-01 01:40:20|2567.74|2559.04|2569.06|2560.36|2569.16|2560.46|2567.73|2559.03|26
1627782030000|2021-08-01 01:40:30|2569.12|2560.42|2569.47|2560.77|2569.47|2560.77|2569.1|2560.4|27
1627782040000|2021-08-01 01:40:40|2569.48|2560.78|2568.69|2559.99|2569.5|2560.8|2568.64|2559.94|22
1627782050000|2021-08-01 01:40:50|2568.68|2559.98|2568.17|2559.47|2568.72|2560.02|2568.14|2559.44|29
1627782060000|2021-08-01 01:41:00|2568.18|2559.48|2568.98|2560.28|2569.06|2560.36|2568.18|2559.48|34
1627782070000|2021-08-01 01:41:10|2568.97|2560.27|2569.78|2561.08|2569.91|2561.21|2568.96|2560.26|33
1627782080000|2021-08-01 01:41:20|2569.59|2560.89|2568.5|2559.8|2569.59|2560.89|2568.24|2559.54|36
1627782090000|2021-08-01 01:41:30|2568.53|2559.83|2569.55|2560.85|2570.45|2561.75|2568.53|2559.83|31
1627782100000|2021-08-01 01:41:40|2569.61|2560.91|2570.09|2561.39|2570.17|2561.47|2569.55|2560.85|23
1627782110000|2021-08-01 01:41:50|2570.11|2561.41|2570.08|2561.38|2570.16|2561.46|2569.85|2561.15|32
1627782120000|2021-08-01 01:42:00|2570.12|2561.42|2570.7|2562|2570.7|2562|2570.04|2561.34|28
1627782130000|2021-08-01 01:42:10|2570.82|2562.12|2569.91|2561.21|2570.97|2562.27|2569.91|2561.21|30
1627782140000|2021-08-01 01:42:20|2569.64|2560.94|2569.9|2561.2|2570.12|2561.42|2569.51|2560.81|35
1627782150000|2021-08-01 01:42:30|2569.93|2561.23|2568.82|2560.12|2569.93|2561.23|2568.78|2560.08|26
1627782160000|2021-08-01 01:42:40|2568.78|2560.08|2568.91|2560.21|2568.91|2560.21|2568.55|2559.85|33
1627782170000|2021-08-01 01:42:50|2568.98|2560.28|2569.63|2560.93|2569.72|2561.02|2568.98|2560.28|22
1627782180000|2021-08-01 01:43:00|2569.66|2560.96|2568.82|2560.12|2569.83|2561.13|2568.73|2560.03|31
1627782190000|2021-08-01 01:43:10|2568.93|2560.23|2569.64|2560.94|2569.79|2561.09|2568.84|2560.14|24
1627782200000|2021-08-01 01:43:20|2569.62|2560.92|2569.7|2561|2569.77|2561.07|2569.58|2560.88|27
1627782210000|2021-08-01 01:43:30|2569.71|2561.01|2569.87|2561.17|2569.99|2561.29|2569.64|2560.94|17
1627782220000|2021-08-01 01:43:40|2569.88|2561.18|2569.77|2561.07|2569.92|2561.22|2569.76|2561.06|18
1627782230000|2021-08-01 01:43:50|2569.44|2560.74|2568.66|2559.96|2569.69|2560.99|2568.61|2559.91|36
1627782240000|2021-08-01 01:44:00|2568.65|2559.95|2569.63|2560.93|2569.73|2561.03|2568.51|2559.81|30
1627782250000|2021-08-01 01:44:10|2569.68|2560.98|2569.65|2560.95|2569.78|2561.08|2569.65|2560.95|11
1627782260000|2021-08-01 01:44:20|2568.93|2560.23|2569.51|2560.81|2569.51|2560.81|2568.67|2559.97|27
1627782270000|2021-08-01 01:44:30|2569.5|2560.8|2570.34|2561.64|2570.84|2562.14|2569.5|2560.8|17
1627782280000|2021-08-01 01:44:40|2570.32|2561.62|2569.85|2561.15|2570.32|2561.62|2569.82|2561.12|30
1627782290000|2021-08-01 01:44:50|2569.74|2561.04|2570.01|2561.31|2570.02|2561.32|2569.71|2561.01|26
1627782300000|2021-08-01 01:45:00|2570.02|2561.32|2571.14|2562.44|2571.14|2562.44|2570.02|2561.32|29
1627782310000|2021-08-01 01:45:10|2571.09|2562.39|2570.51|2561.81|2571.09|2562.39|2570.08|2561.38|26
1627782320000|2021-08-01 01:45:20|2570.5|2561.8|2570.49|2561.79|2570.5|2561.8|2570.34|2561.64|14
1627782330000|2021-08-01 01:45:30|2570.5|2561.8|2571.14|2562.44|2571.2|2562.5|2570.48|2561.78|29
1627782340000|2021-08-01 01:45:40|2570.98|2562.28|2571.12|2562.42|2571.12|2562.42|2570.93|2562.23|24
1627782350000|2021-08-01 01:45:50|2571.14|2562.44|2571.06|2562.36|2571.28|2562.58|2571.02|2562.32|18
1627782360000|2021-08-01 01:46:00|2571.04|2562.34|2572.03|2563.33|2572.05|2563.35|2570.97|2562.27|25
1627782370000|2021-08-01 01:46:10|2572.07|2563.37|2571.67|2562.97|2572.19|2563.49|2571.67|2562.97|27
1627782380000|2021-08-01 01:46:20|2571.62|2562.92|2569.93|2561.23|2571.62|2562.92|2569.89|2561.19|31
1627782390000|2021-08-01 01:46:30|2569.91|2561.21|2571.19|2562.49|2571.19|2562.49|2569.82|2561.12|29
1627782400000|2021-08-01 01:46:40|2571.24|2562.54|2571.79|2563.09|2571.85|2563.15|2571.18|2562.48|24
1627782410000|2021-08-01 01:46:50|2571.8|2563.1|2571.78|2563.08|2571.82|2563.12|2571.74|2563.04|7
1627782420000|2021-08-01 01:47:00|2571.49|2562.79|2571.81|2563.11|2571.87|2563.17|2571.29|2562.59|21
1627782430000|2021-08-01 01:47:10|2571.78|2563.08|2571.7|2563|2571.85|2563.15|2570.83|2562.13|28
1627782440000|2021-08-01 01:47:20|2571.66|2562.96|2571.04|2562.34|2571.66|2562.96|2571|2562.3|13
1627782450000|2021-08-01 01:47:30|2571.05|2562.35|2571.24|2562.54|2571.25|2562.55|2571.04|2562.34|11
1627782460000|2021-08-01 01:47:40|2571.23|2562.53|2571.04|2562.34|2571.24|2562.54|2571|2562.3|18
1627782470000|2021-08-01 01:47:50|2570.91|2562.21|2570.45|2561.75|2571.04|2562.34|2570.45|2561.75|19
1627782480000|2021-08-01 01:48:00|2570.53|2561.83|2569.58|2560.88|2570.62|2561.92|2568.05|2559.35|37
1627782490000|2021-08-01 01:48:10|2569.63|2560.93|2569.34|2560.64|2569.68|2560.98|2569.27|2560.57|34
1627782500000|2021-08-01 01:48:20|2569.39|2560.69|2569.29|2560.59|2569.41|2560.71|2569.24|2560.54|25
1627782510000|2021-08-01 01:48:30|2569.28|2560.58|2569.22|2560.52|2569.45|2560.75|2569.2|2560.5|28
1627782520000|2021-08-01 01:48:40|2569.2|2560.5|2567.69|2558.99|2569.24|2560.54|2566.98|2558.28|37
1627782530000|2021-08-01 01:48:50|2567.75|2559.05|2567.16|2558.46|2567.89|2559.19|2567.09|2558.39|38
1627782540000|2021-08-01 01:49:00|2567.15|2558.45|2566.2|2557.5|2567.17|2558.47|2566.19|2557.49|30
1627782550000|2021-08-01 01:49:10|2566.12|2557.42|2565.53|2556.83|2566.22|2557.52|2564.81|2556.11|38
1627782560000|2021-08-01 01:49:20|2565.55|2556.85|2566.26|2557.56|2566.46|2557.76|2565.55|2556.85|32
1627782570000|2021-08-01 01:49:30|2566.21|2557.51|2566.49|2557.79|2566.5|2557.8|2565.75|2557.05|30
1627782580000|2021-08-01 01:49:40|2566.48|2557.78|2566.03|2557.33|2566.48|2557.78|2565.75|2557.05|36
1627782590000|2021-08-01 01:49:50|2565.99|2557.29|2566.26|2557.56|2566.26|2557.56|2565.91|2557.21|24
1627782600000|2021-08-01 01:50:00|2566.23|2557.53|2568.75|2560.05|2568.78|2560.08|2566.23|2557.53|32
1627782610000|2021-08-01 01:50:10|2568.84|2560.14|2568.72|2560.02|2568.84|2560.14|2568.63|2559.93|29
1627782620000|2021-08-01 01:50:20|2568.63|2559.93|2568.39|2559.69|2568.64|2559.94|2568.23|2559.53|24
1627782630000|2021-08-01 01:50:30|2568.4|2559.7|2568.76|2560.06|2568.76|2560.06|2568.35|2559.65|25
1627782640000|2021-08-01 01:50:40|2568.77|2560.07|2568.99|2560.29|2569.1|2560.4|2568.77|2560.07|29
1627782650000|2021-08-01 01:50:50|2568.97|2560.27|2569.98|2561.28|2569.98|2561.28|2568.97|2560.27|24
1627782660000|2021-08-01 01:51:00|2569.97|2561.27|2570.09|2561.39|2570.09|2561.39|2569.93|2561.23|12
1627782670000|2021-08-01 01:51:10|2570|2561.3|2570.07|2561.37|2570.26|2561.56|2569.85|2561.15|22
1627782680000|2021-08-01 01:51:20|2569.98|2561.28|2569.89|2561.19|2570.09|2561.39|2569.69|2560.99|28
1627782690000|2021-08-01 01:51:30|2569.91|2561.21|2569.94|2561.24|2570.01|2561.31|2569.81|2561.11|21
1627782700000|2021-08-01 01:51:40|2569.93|2561.23|2569.19|2560.49|2570.07|2561.37|2568.97|2560.27|33
1627782710000|2021-08-01 01:51:50|2569.18|2560.48|2569.64|2560.94|2569.68|2560.98|2568.98|2560.28|31
1627782720000|2021-08-01 01:52:00|2569.66|2560.96|2570.14|2561.44|2570.25|2561.55|2569.66|2560.96|26
1627782730000|2021-08-01 01:52:10|2570.17|2561.47|2570.25|2561.55|2570.3|2561.6|2570.17|2561.47|11
1627782740000|2021-08-01 01:52:20|2570.24|2561.54|2569.24|2560.54|2570.79|2562.09|2569.24|2560.54|30
1627782750000|2021-08-01 01:52:30|2569.26|2560.56|2569.25|2560.55|2569.32|2560.62|2569.21|2560.51|25
1627782760000|2021-08-01 01:52:40|2569.26|2560.56|2569.35|2560.65|2569.35|2560.65|2569.26|2560.56|15
1627782770000|2021-08-01 01:52:50|2569.34|2560.64|2569.32|2560.62|2569.4|2560.7|2569.31|2560.61|15
1627782780000|2021-08-01 01:53:00|2569.36|2560.66|2570.39|2561.69|2570.4|2561.7|2569.36|2560.66|20
1627782790000|2021-08-01 01:53:10|2570.38|2561.68|2570.48|2561.78|2570.5|2561.8|2570.38|2561.68|13
1627782800000|2021-08-01 01:53:20|2570.49|2561.79|2570|2561.3|2571.07|2562.37|2570|2561.3|28
1627782810000|2021-08-01 01:53:30|2570.01|2561.31|2569.65|2560.95|2570.05|2561.35|2569.32|2560.62|24
1627782820000|2021-08-01 01:53:40|2569.59|2560.89|2570.23|2561.53|2570.23|2561.53|2569.56|2560.86|24
1627782830000|2021-08-01 01:53:50|2570.15|2561.45|2570.01|2561.31|2570.38|2561.68|2570.01|2561.31|26
1627782840000|2021-08-01 01:54:00|2569.73|2561.03|2570.36|2561.66|2570.36|2561.66|2569.73|2561.03|23
1627782850000|2021-08-01 01:54:10|2570.47|2561.77|2569.21|2560.51|2570.55|2561.85|2569.06|2560.36|33
1627782860000|2021-08-01 01:54:20|2569.18|2560.48|2568.5|2559.8|2569.18|2560.48|2568.23|2559.53|29
1627782870000|2021-08-01 01:54:30|2568.49|2559.79|2568.55|2559.85|2568.6|2559.9|2568.21|2559.51|23
1627782880000|2021-08-01 01:54:40|2568.54|2559.84|2568.47|2559.77|2568.54|2559.84|2568.39|2559.69|11
1627782890000|2021-08-01 01:54:50|2568.45|2559.75|2568.44|2559.74|2568.49|2559.79|2568.4|2559.7|7
1627782900000|2021-08-01 01:55:00|2568.5|2559.8|2568.17|2559.47|2568.69|2559.99|2568.17|2559.47|15
1627782910000|2021-08-01 01:55:10|2568.14|2559.44|2568.15|2559.45|2568.28|2559.58|2566.95|2558.25|33
1627782920000|2021-08-01 01:55:20|2568.16|2559.46|2569.17|2560.47|2569.17|2560.47|2568.03|2559.33|26
1627782930000|2021-08-01 01:55:30|2569.23|2560.53|2569.41|2560.71|2569.72|2561.02|2569.23|2560.53|31
1627782940000|2021-08-01 01:55:40|2569.43|2560.73|2569.82|2561.12|2569.85|2561.15|2569.42|2560.72|20
1627782950000|2021-08-01 01:55:50|2569.81|2561.11|2569.64|2560.94|2569.84|2561.14|2569.64|2560.94|10
1627782960000|2021-08-01 01:56:00|2569.47|2560.77|2570.03|2561.33|2570.04|2561.34|2569.47|2560.77|19
1627782970000|2021-08-01 01:56:10|2570.02|2561.32|2569.37|2560.67|2570.02|2561.32|2569.07|2560.37|15
1627782980000|2021-08-01 01:56:20|2569.43|2560.73|2569.75|2561.05|2569.92|2561.22|2569.43|2560.73|27
1627782990000|2021-08-01 01:56:30|2569.65|2560.95|2570.15|2561.45|2570.18|2561.48|2569.65|2560.95|21
1627783000000|2021-08-01 01:56:40|2570.14|2561.44|2569.71|2561.01|2570.57|2561.87|2569.71|2561.01|32
1627783010000|2021-08-01 01:56:50|2569.8|2561.1|2568.77|2560.07|2569.8|2561.1|2568.71|2560.01|25
1627783020000|2021-08-01 01:57:00|2568.76|2560.06|2568.46|2559.76|2568.78|2560.08|2568.46|2559.76|20
1627783030000|2021-08-01 01:57:10|2568.35|2559.65|2568.26|2559.56|2568.38|2559.68|2567.71|2559.01|29
1627783040000|2021-08-01 01:57:20|2568.29|2559.59|2568.32|2559.62|2568.43|2559.73|2568.11|2559.41|25
1627783050000|2021-08-01 01:57:30|2568.3|2559.6|2568.56|2559.86|2568.76|2560.06|2568.21|2559.51|25
1627783060000|2021-08-01 01:57:40|2568.58|2559.88|2568.41|2559.71|2568.97|2560.27|2568.41|2559.71|26
1627783070000|2021-08-01 01:57:50|2568.36|2559.66|2568.86|2560.16|2568.92|2560.22|2568.34|2559.64|27
1627783080000|2021-08-01 01:58:00|2568.9|2560.2|2569.59|2560.89|2569.59|2560.89|2568.86|2560.16|28
1627783090000|2021-08-01 01:58:10|2569.56|2560.86|2570.03|2561.33|2570.07|2561.37|2569.51|2560.81|26
1627783100000|2021-08-01 01:58:20|2570.07|2561.37|2570.58|2561.88|2570.58|2561.88|2570.07|2561.37|18
1627783110000|2021-08-01 01:58:30|2570.48|2561.78|2570.61|2561.91|2570.87|2562.17|2570.48|2561.78|29
1627783120000|2021-08-01 01:58:40|2570.6|2561.9|2569.14|2560.44|2570.6|2561.9|2569.14|2560.44|35
1627783130000|2021-08-01 01:58:50|2569.13|2560.43|2569.97|2561.27|2570.22|2561.52|2569.13|2560.43|30
1627783140000|2021-08-01 01:59:00|2569.92|2561.22|2570.25|2561.55|2570.25|2561.55|2569.91|2561.21|18
1627783150000|2021-08-01 01:59:10|2570.24|2561.54|2570.21|2561.51|2570.24|2561.54|2570.2|2561.5|7
1627783160000|2021-08-01 01:59:20|2570.2|2561.5|2570.45|2561.75|2570.48|2561.78|2570.16|2561.46|14
1627783170000|2021-08-01 01:59:30|2570.36|2561.66|2570.29|2561.59|2570.46|2561.76|2570.29|2561.59|18
1627783180000|2021-08-01 01:59:40|2570.42|2561.72|2570.8|2562.1|2570.87|2562.17|2570.42|2561.72|28
1627783190000|2021-08-01 01:59:50|2570.87|2562.17|2570.65|2561.95|2570.87|2562.17|2570.6|2561.9|29
1627783200000|2021-08-01 02:00:00|2570.61|2561.91|2571.6|2562.9|2571.66|2562.96|2570.61|2561.91|31
1627783210000|2021-08-01 02:00:10|2571.59|2562.89|2572.47|2563.77|2572.62|2563.92|2571.59|2562.89|36
1627783220000|2021-08-01 02:00:20|2572.38|2563.68|2572.11|2563.41|2572.65|2563.95|2572.11|2563.41|21
1627783230000|2021-08-01 02:00:30|2572.17|2563.47|2572.39|2563.69|2572.48|2563.78|2572|2563.3|28
1627783240000|2021-08-01 02:00:40|2572.43|2563.73|2572.82|2564.12|2572.83|2564.13|2572.43|2563.73|21
1627783250000|2021-08-01 02:00:50|2572.83|2564.13|2572.93|2564.23|2573.02|2564.32|2572.83|2564.13|10
1627783260000|2021-08-01 02:01:00|2572.95|2564.25|2571.94|2563.24|2572.95|2564.25|2571.69|2562.99|20
1627783270000|2021-08-01 02:01:10|2571.97|2563.27|2573.16|2564.46|2573.16|2564.46|2571.84|2563.14|19
1627783280000|2021-08-01 02:01:20|2573.06|2564.36|2572.19|2563.49|2573.14|2564.44|2572.15|2563.45|17
1627783290000|2021-08-01 02:01:30|2572.18|2563.48|2572.33|2563.63|2572.36|2563.66|2572.18|2563.48|14
1627783300000|2021-08-01 02:01:40|2572.29|2563.59|2573.43|2564.73|2573.43|2564.73|2572.29|2563.59|26
1627783310000|2021-08-01 02:01:50|2573.36|2564.66|2573.55|2564.85|2573.57|2564.87|2573.3|2564.6|22
1627783320000|2021-08-01 02:02:00|2573.5|2564.8|2574.06|2565.36|2574.06|2565.36|2573.43|2564.73|25
1627783330000|2021-08-01 02:02:10|2574.07|2565.37|2574.74|2566.04|2574.74|2566.04|2574.04|2565.34|24
1627783340000|2021-08-01 02:02:20|2574.73|2566.03|2574.93|2566.23|2575.01|2566.31|2574.49|2565.79|31
1627783350000|2021-08-01 02:02:30|2574.94|2566.24|2574.43|2565.73|2575.53|2566.83|2574.43|2565.73|30
1627783360000|2021-08-01 02:02:40|2574.56|2565.86|2574.78|2566.08|2574.98|2566.28|2574.56|2565.86|28
1627783370000|2021-08-01 02:02:50|2574.69|2565.99|2574.7|2566|2574.76|2566.06|2574.3|2565.6|30
1627783380000|2021-08-01 02:03:00|2574.71|2566.01|2574.76|2566.06|2574.82|2566.12|2574.56|2565.86|23
1627783390000|2021-08-01 02:03:10|2574.69|2565.99|2572.19|2563.49|2574.69|2565.99|2572.13|2563.43|34
1627783400000|2021-08-01 02:03:20|2572.25|2563.55|2572.02|2563.32|2572.45|2563.75|2571.94|2563.24|29
1627783410000|2021-08-01 02:03:30|2572.03|2563.33|2570.84|2562.14|2572.1|2563.4|2570.75|2562.05|36
1627783420000|2021-08-01 02:03:40|2570.67|2561.97|2568.9|2560.2|2570.75|2562.05|2568.9|2560.2|34
1627783430000|2021-08-01 02:03:50|2568.88|2560.18|2568.95|2560.25|2568.98|2560.28|2568.85|2560.15|24
1627783440000|2021-08-01 02:04:00|2568.94|2560.24|2569.19|2560.49|2569.19|2560.49|2568.94|2560.24|21
1627783450000|2021-08-01 02:04:10|2569.18|2560.48|2569.94|2561.24|2569.97|2561.27|2569.09|2560.39|26
1627783460000|2021-08-01 02:04:20|2570.01|2561.31|2569.86|2561.16|2570.07|2561.37|2569.86|2561.16|27
1627783470000|2021-08-01 02:04:30|2569.89|2561.19|2569.29|2560.59|2569.89|2561.19|2569.14|2560.44|18
1627783480000|2021-08-01 02:04:40|2569.28|2560.58|2569.22|2560.52|2569.29|2560.59|2568.98|2560.28|26
1627783490000|2021-08-01 02:04:50|2569.13|2560.43|2569.23|2560.53|2569.38|2560.68|2569.08|2560.38|22
1627783500000|2021-08-01 02:05:00|2569.02|2560.32|2569|2560.3|2569.05|2560.35|2568.89|2560.19|26
1627783510000|2021-08-01 02:05:10|2569.01|2560.31|2568.42|2559.72|2569.02|2560.32|2567.92|2559.22|26
1627783520000|2021-08-01 02:05:20|2568.43|2559.73|2568.91|2560.21|2568.92|2560.22|2568.43|2559.73|19
1627783530000|2021-08-01 02:05:30|2568.96|2560.26|2569.16|2560.46|2569.21|2560.51|2568.85|2560.15|15
1627783540000|2021-08-01 02:05:40|2569.12|2560.42|2569.33|2560.63|2569.33|2560.63|2569.11|2560.41|12
1627783550000|2021-08-01 02:05:50|2569.36|2560.66|2569.93|2561.23|2570|2561.3|2569.36|2560.66|23
1627783560000|2021-08-01 02:06:00|2569.94|2561.24|2570.34|2561.64|2571.75|2563.05|2569.94|2561.24|29
1627783570000|2021-08-01 02:06:10|2570.31|2561.61|2571.04|2562.34|2571.09|2562.39|2570.31|2561.61|31
1627783580000|2021-08-01 02:06:20|2571.05|2562.35|2571.83|2563.13|2571.83|2563.13|2571.05|2562.35|29
1627783590000|2021-08-01 02:06:30|2571.8|2563.1|2571.68|2562.98|2571.87|2563.17|2571.66|2562.96|21
1627783600000|2021-08-01 02:06:40|2571.73|2563.03|2571.73|2563.03|2571.83|2563.13|2571.63|2562.93|10
1627783610000|2021-08-01 02:06:50|2571.81|2563.11|2571.8|2563.1|2571.81|2563.11|2571.65|2562.95|8
1627783620000|2021-08-01 02:07:00|2571.75|2563.05|2572.59|2563.89|2572.59|2563.89|2571.75|2563.05|16
1627783630000|2021-08-01 02:07:10|2572.57|2563.87|2571.21|2562.51|2572.57|2563.87|2571.2|2562.5|23
1627783640000|2021-08-01 02:07:20|2571.3|2562.6|2571.34|2562.64|2571.36|2562.66|2571.26|2562.56|10
1627783650000|2021-08-01 02:07:30|2571.35|2562.65|2571.08|2562.38|2571.35|2562.65|2571.08|2562.38|9
1627783660000|2021-08-01 02:07:40|2571.1|2562.4|2569.74|2561.04|2571.1|2562.4|2569.74|2561.04|19
1627783670000|2021-08-01 02:07:50|2569.73|2561.03|2569.86|2561.16|2569.91|2561.21|2569.59|2560.89|27
1627783680000|2021-08-01 02:08:00|2569.91|2561.21|2570.14|2561.44|2570.16|2561.46|2569.91|2561.21|25
1627783690000|2021-08-01 02:08:10|2570.15|2561.45|2569.77|2561.07|2570.18|2561.48|2569.73|2561.03|22
1627783700000|2021-08-01 02:08:20|2569.7|2561|2569.78|2561.08|2569.78|2561.08|2569.67|2560.97|14
1627783710000|2021-08-01 02:08:30|2569.79|2561.09|2569.67|2560.97|2569.79|2561.09|2569.55|2560.85|12
1627783720000|2021-08-01 02:08:40|2569.75|2561.05|2570.77|2562.07|2570.77|2562.07|2569.75|2561.05|25
1627783730000|2021-08-01 02:08:50|2570.76|2562.06|2570.79|2562.09|2570.82|2562.12|2570.76|2562.06|4
1627783740000|2021-08-01 02:09:00|2570.83|2562.13|2571.92|2563.22|2571.92|2563.22|2570.83|2562.13|13
1627783750000|2021-08-01 02:09:10|2571.99|2563.29|2572.1|2563.4|2572.26|2563.56|2571.99|2563.29|21
1627783760000|2021-08-01 02:09:20|2571.97|2563.27|2572.64|2563.94|2572.74|2564.04|2571.57|2562.87|31
1627783770000|2021-08-01 02:09:30|2572.68|2563.98|2572.67|2563.97|2572.76|2564.06|2571.85|2563.15|25
1627783780000|2021-08-01 02:09:40|2572.74|2564.04|2573.53|2564.83|2573.53|2564.83|2572.57|2563.87|27
1627783790000|2021-08-01 02:09:50|2573.55|2564.85|2573.65|2564.95|2573.78|2565.08|2573.49|2564.79|17
1627783800000|2021-08-01 02:10:00|2573.66|2564.96|2573.8|2565.1|2573.8|2565.1|2573.65|2564.95|19
1627783810000|2021-08-01 02:10:10|2573.79|2565.09|2573.44|2564.74|2573.79|2565.09|2573.01|2564.31|22
1627783820000|2021-08-01 02:10:20|2573.45|2564.75|2573.61|2564.91|2573.63|2564.93|2573.45|2564.75|22
1627783830000|2021-08-01 02:10:30|2573.58|2564.88|2573.74|2565.04|2573.74|2565.04|2573.56|2564.86|13
1627783840000|2021-08-01 02:10:40|2573.75|2565.05|2573.76|2565.06|2573.78|2565.08|2573.75|2565.05|9
1627783850000|2021-08-01 02:10:50|2573.77|2565.07|2573.95|2565.25|2573.95|2565.25|2573.62|2564.92|15
1627783860000|2021-08-01 02:11:00|2573.96|2565.26|2574.2|2565.5|2574.2|2565.5|2573.75|2565.05|11
1627783870000|2021-08-01 02:11:10|2574.25|2565.55|2572.83|2564.13|2574.27|2565.57|2572.71|2564.01|22
1627783880000|2021-08-01 02:11:20|2572.84|2564.14|2572.27|2563.57|2572.87|2564.17|2572.22|2563.52|22
1627783890000|2021-08-01 02:11:30|2572.34|2563.64|2572.09|2563.39|2572.34|2563.64|2571.9|2563.2|25
1627783900000|2021-08-01 02:11:40|2572.17|2563.47|2571.76|2563.06|2572.17|2563.47|2571.7|2563|26
1627783910000|2021-08-01 02:11:50|2571.75|2563.05|2571.73|2563.03|2572.63|2563.93|2571.73|2563.03|6
1627783920000|2021-08-01 02:12:00|2571.65|2562.95|2571.61|2562.91|2571.75|2563.05|2571.61|2562.91|16
1627783930000|2021-08-01 02:12:10|2571.63|2562.93|2572.75|2564.05|2572.76|2564.06|2571.63|2562.93|23
1627783940000|2021-08-01 02:12:20|2572.76|2564.06|2572.76|2564.06|2572.83|2564.13|2572.75|2564.05|11
1627783950000|2021-08-01 02:12:30|2572.77|2564.07|2572.9|2564.2|2572.92|2564.22|2572.62|2563.92|24
1627783960000|2021-08-01 02:12:40|2572.91|2564.21|2573.11|2564.41|2573.13|2564.43|2572.9|2564.2|7
1627783970000|2021-08-01 02:12:50|2573.18|2564.48|2573.17|2564.47|2573.18|2564.48|2572.92|2564.22|18
1627783980000|2021-08-01 02:13:00|2573.19|2564.49|2573.2|2564.5|2573.27|2564.57|2573.08|2564.38|21
1627783990000|2021-08-01 02:13:10|2573.22|2564.52|2573.97|2565.27|2573.97|2565.27|2573.22|2564.52|18
1627784000000|2021-08-01 02:13:20|2574.14|2565.44|2574.19|2565.49|2574.2|2565.5|2574.08|2565.38|15
1627784010000|2021-08-01 02:13:30|2574.21|2565.51|2574.25|2565.55|2574.25|2565.55|2574.15|2565.45|4
1627784020000|2021-08-01 02:13:40|2574.39|2565.69|2574.59|2565.89|2574.62|2565.92|2574.39|2565.69|12
1627784030000|2021-08-01 02:13:50|2574.58|2565.88|2573.66|2564.96|2574.58|2565.88|2573.58|2564.88|20
1627784040000|2021-08-01 02:14:00|2573.65|2564.95|2573.28|2564.58|2573.74|2565.04|2572.99|2564.29|30
1627784050000|2021-08-01 02:14:10|2573.27|2564.57|2573.2|2564.5|2573.44|2564.74|2573.17|2564.47|11
1627784060000|2021-08-01 02:14:20|2573.03|2564.33|2572.7|2564|2573.03|2564.33|2572.53|2563.83|19
1627784070000|2021-08-01 02:14:30|2572.69|2563.99|2571.14|2562.44|2572.69|2563.99|2570.99|2562.29|30
1627784080000|2021-08-01 02:14:40|2571.06|2562.36|2568.37|2559.67|2571.06|2562.36|2568.33|2559.63|30
1627784090000|2021-08-01 02:14:50|2568.38|2559.68|2567.71|2559.01|2568.57|2559.87|2567.71|2559.01|32
1627784100000|2021-08-01 02:15:00|2567.76|2559.06|2568.01|2559.31|2568.53|2559.83|2567.76|2559.06|35
1627784110000|2021-08-01 02:15:10|2568|2559.3|2568.87|2560.17|2568.87|2560.17|2568|2559.3|23
1627784120000|2021-08-01 02:15:20|2568.86|2560.16|2569.34|2560.64|2569.35|2560.65|2568.86|2560.16|30
1627784130000|2021-08-01 02:15:30|2569.33|2560.63|2569.1|2560.4|2569.33|2560.63|2569.04|2560.34|28
1627784140000|2021-08-01 02:15:40|2568.93|2560.23|2568.87|2560.17|2568.93|2560.23|2568.85|2560.15|10
1627784150000|2021-08-01 02:15:50|2568.86|2560.16|2569.15|2560.45|2569.15|2560.45|2568.86|2560.16|16
1627784160000|2021-08-01 02:16:00|2569.22|2560.52|2569.97|2561.27|2569.97|2561.27|2569.22|2560.52|16
1627784170000|2021-08-01 02:16:10|2569.96|2561.26|2568.57|2559.87|2570.29|2561.59|2568.57|2559.87|36
1627784180000|2021-08-01 02:16:20|2568.46|2559.76|2568.39|2559.69|2568.66|2559.96|2567.54|2558.84|35
1627784190000|2021-08-01 02:16:30|2568.38|2559.68|2568.51|2559.81|2568.65|2559.95|2568.33|2559.63|27
1627784200000|2021-08-01 02:16:40|2568.56|2559.86|2568.64|2559.94|2568.64|2559.94|2568.38|2559.68|19
1627784210000|2021-08-01 02:16:50|2568.65|2559.95|2568.81|2560.11|2568.85|2560.15|2568.61|2559.91|15
1627784220000|2021-08-01 02:17:00|2568.82|2560.12|2569.7|2561|2569.8|2561.1|2568.82|2560.12|24
1627784230000|2021-08-01 02:17:10|2569.75|2561.05|2568.45|2559.75|2569.83|2561.13|2568.43|2559.73|24
1627784240000|2021-08-01 02:17:20|2568.47|2559.77|2568.57|2559.87|2568.76|2560.06|2568.29|2559.59|22
1627784250000|2021-08-01 02:17:30|2568.6|2559.9|2568.62|2559.92|2568.64|2559.94|2568.51|2559.81|19
1627784260000|2021-08-01 02:17:40|2568.61|2559.91|2569.09|2560.39|2569.12|2560.42|2568.45|2559.75|29
1627784270000|2021-08-01 02:17:50|2569|2560.3|2570.29|2561.59|2570.29|2561.59|2568.97|2560.27|25
1627784280000|2021-08-01 02:18:00|2570.34|2561.64|2571.37|2562.67|2571.51|2562.81|2570.32|2561.62|37
1627784290000|2021-08-01 02:18:10|2571.38|2562.68|2571.92|2563.22|2571.92|2563.22|2571.38|2562.68|19
1627784300000|2021-08-01 02:18:20|2571.84|2563.14|2570.94|2562.24|2571.94|2563.24|2570.94|2562.24|27
1627784310000|2021-08-01 02:18:30|2570.89|2562.19|2571.62|2562.92|2571.75|2563.05|2570.88|2562.18|29
1627784320000|2021-08-01 02:18:40|2571.59|2562.89|2572.1|2563.4|2572.1|2563.4|2571.34|2562.64|13
1627784330000|2021-08-01 02:18:50|2572.13|2563.43|2572.49|2563.79|2572.49|2563.79|2572.08|2563.38|9
1627784340000|2021-08-01 02:19:00|2572.59|2563.89|2572.33|2563.63|2572.92|2564.22|2572.24|2563.54|31
1627784350000|2021-08-01 02:19:10|2572.34|2563.64|2572.4|2563.7|2572.4|2563.7|2572.34|2563.64|8
1627784360000|2021-08-01 02:19:20|2572.48|2563.78|2572.64|2563.94|2572.64|2563.94|2572.48|2563.78|12
1627784370000|2021-08-01 02:19:30|2572.59|2563.89|2572.64|2563.94|2572.64|2563.94|2572.43|2563.73|6
1627784380000|2021-08-01 02:19:40|2572.63|2563.93|2572.14|2563.44|2572.9|2564.2|2571.79|2563.09|27
1627784390000|2021-08-01 02:19:50|2572.17|2563.47|2571.47|2562.77|2572.17|2563.47|2571.47|2562.77|24
1627784400000|2021-08-01 02:20:00|2571.27|2562.57|2572.2|2563.5|2572.2|2563.5|2570.99|2562.29|38
1627784410000|2021-08-01 02:20:10|2572.19|2563.49|2572.71|2564.01|2572.74|2564.04|2572.19|2563.49|28
1627784420000|2021-08-01 02:20:20|2572.7|2564|2572.74|2564.04|2572.77|2564.07|2572.67|2563.97|17
1627784430000|2021-08-01 02:20:30|2572.75|2564.05|2572.99|2564.29|2573.05|2564.35|2572.2|2563.5|33
1627784440000|2021-08-01 02:20:40|2572.81|2564.11|2572.97|2564.27|2572.98|2564.28|2572.81|2564.11|18
1627784450000|2021-08-01 02:20:50|2572.96|2564.26|2572.46|2563.76|2572.96|2564.26|2572.38|2563.68|12
1627784460000|2021-08-01 02:21:00|2572.32|2563.62|2572.4|2563.7|2572.87|2564.17|2572.32|2563.62|16
1627784470000|2021-08-01 02:21:10|2572.41|2563.71|2572.73|2564.03|2572.84|2564.14|2572.41|2563.71|11
1627784480000|2021-08-01 02:21:20|2572.8|2564.1|2573.01|2564.31|2573.01|2564.31|2572.51|2563.81|20
1627784490000|2021-08-01 02:21:30|2572.94|2564.24|2572.89|2564.19|2573.02|2564.32|2572.89|2564.19|8
1627784500000|2021-08-01 02:21:40|2572.91|2564.21|2572.79|2564.09|2572.92|2564.22|2572.74|2564.04|12
1627784510000|2021-08-01 02:21:50|2572.78|2564.08|2572.76|2564.06|2572.9|2564.2|2572.75|2564.05|11
1627784520000|2021-08-01 02:22:00|2572.8|2564.1|2572.87|2564.17|2572.87|2564.17|2572.74|2564.04|11
1627784530000|2021-08-01 02:22:10|2572.86|2564.16|2572.69|2563.99|2573.32|2564.62|2572.69|2563.99|15
1627784540000|2021-08-01 02:22:20|2572.23|2563.53|2572.05|2563.35|2572.23|2563.53|2571.83|2563.13|19
1627784550000|2021-08-01 02:22:30|2572.04|2563.34|2571.86|2563.16|2572.13|2563.43|2571.82|2563.12|16
1627784560000|2021-08-01 02:22:40|2571.71|2563.01|2573|2564.3|2573|2564.3|2571.71|2563.01|17
1627784570000|2021-08-01 02:22:50|2573.01|2564.31|2573.27|2564.57|2573.27|2564.57|2573.01|2564.31|5
1627784580000|2021-08-01 02:23:00|2573.28|2564.58|2574.09|2565.39|2574.15|2565.45|2573.28|2564.58|20
1627784590000|2021-08-01 02:23:10|2574.14|2565.44|2572.82|2564.12|2574.19|2565.49|2572.82|2564.12|17
1627784600000|2021-08-01 02:23:20|2572.76|2564.06|2572.76|2564.06|2572.8|2564.1|2572.65|2563.95|21
1627784610000|2021-08-01 02:23:30|2572.7|2564|2573.03|2564.33|2573.04|2564.34|2572.55|2563.85|19
1627784620000|2021-08-01 02:23:40|2573.04|2564.34|2573.03|2564.33|2573.05|2564.35|2572.99|2564.29|11
1627784630000|2021-08-01 02:23:50|2573.4|2564.7|2573.6|2564.9|2574|2565.3|2573.4|2564.7|17
1627784640000|2021-08-01 02:24:00|2573.76|2565.06|2574.69|2565.99|2574.69|2565.99|2573.76|2565.06|27
1627784650000|2021-08-01 02:24:10|2574.7|2566|2574.73|2566.03|2574.73|2566.03|2574.66|2565.96|5
1627784660000|2021-08-01 02:24:20|2574.71|2566.01|2574.66|2565.96|2574.73|2566.03|2574.66|2565.96|4
1627784670000|2021-08-01 02:24:30|2574.69|2565.99|2574.6|2565.9|2574.69|2565.99|2574.58|2565.88|9
1627784680000|2021-08-01 02:24:40|2574.65|2565.95|2574.63|2565.93|2574.65|2565.95|2574.6|2565.9|3
1627784690000|2021-08-01 02:24:50|2574.67|2565.97|2575.03|2566.33|2575.05|2566.35|2574.64|2565.94|10
1627784700000|2021-08-01 02:25:00|2575.06|2566.36|2576.11|2567.41|2576.82|2568.12|2575.06|2566.36|20
1627784710000|2021-08-01 02:25:10|2576.16|2567.46|2576.86|2568.16|2576.93|2568.23|2576.07|2567.37|32
1627784720000|2021-08-01 02:25:20|2576.87|2568.17|2577.54|2568.84|2577.55|2568.85|2576.87|2568.17|27
1627784730000|2021-08-01 02:25:30|2577.39|2568.69|2578.14|2569.44|2578.14|2569.44|2577.3|2568.6|28
1627784740000|2021-08-01 02:25:40|2578.13|2569.43|2578.61|2569.91|2578.66|2569.96|2577.98|2569.28|31
1627784750000|2021-08-01 02:25:50|2578.54|2569.84|2579.29|2570.59|2579.43|2570.73|2578.44|2569.74|30
1627784760000|2021-08-01 02:26:00|2579.3|2570.6|2578.58|2569.88|2579.38|2570.68|2577.93|2569.23|35
1627784770000|2021-08-01 02:26:10|2578.65|2569.95|2578.64|2569.94|2578.87|2570.17|2578|2569.3|37
1627784780000|2021-08-01 02:26:20|2578.73|2570.03|2580.14|2571.44|2580.15|2571.45|2578.73|2570.03|28
1627784790000|2021-08-01 02:26:30|2580.12|2571.42|2580.83|2572.13|2580.89|2572.19|2579.99|2571.29|29
1627784800000|2021-08-01 02:26:40|2580.86|2572.16|2581.73|2573.03|2581.8|2573.1|2580.83|2572.13|30
1627784810000|2021-08-01 02:26:50|2581.84|2573.14|2581.01|2572.31|2582.33|2573.63|2581.01|2572.31|36
1627784820000|2021-08-01 02:27:00|2580.97|2572.27|2581.32|2572.62|2582.02|2573.32|2579.56|2570.86|36
1627784830000|2021-08-01 02:27:10|2581.37|2572.67|2582.02|2573.32|2582.02|2573.32|2580.84|2572.14|36
1627784840000|2021-08-01 02:27:20|2582.01|2573.31|2581.02|2572.32|2582.32|2573.62|2581|2572.3|30
1627784850000|2021-08-01 02:27:30|2581.03|2572.33|2581.43|2572.73|2581.43|2572.73|2580.99|2572.29|31
1627784860000|2021-08-01 02:27:40|2581.41|2572.71|2581.45|2572.75|2581.6|2572.9|2581.05|2572.35|34
1627784870000|2021-08-01 02:27:50|2581.44|2572.74|2581.47|2572.77|2581.58|2572.88|2581.37|2572.67|27
1627784880000|2021-08-01 02:28:00|2581.49|2572.79|2581.82|2573.12|2581.82|2573.12|2581.4|2572.7|22
1627784890000|2021-08-01 02:28:10|2581.83|2573.13|2581.78|2573.08|2581.96|2573.26|2581.49|2572.79|31
1627784900000|2021-08-01 02:28:20|2581.77|2573.07|2581.42|2572.72|2581.83|2573.13|2581.31|2572.61|29
1627784910000|2021-08-01 02:28:30|2581.43|2572.73|2580.6|2571.9|2581.44|2572.74|2579.87|2571.17|37
1627784920000|2021-08-01 02:28:40|2580.57|2571.87|2581.92|2573.22|2581.92|2573.22|2580.14|2571.44|35
1627784930000|2021-08-01 02:28:50|2581.94|2573.24|2581.84|2573.14|2582.03|2573.33|2581.78|2573.08|14
1627784940000|2021-08-01 02:29:00|2581.83|2573.13|2580.71|2572.01|2581.99|2573.29|2580.71|2572.01|34
1627784950000|2021-08-01 02:29:10|2580.61|2571.91|2581.65|2572.95|2581.96|2573.26|2580.3|2571.6|34
1627784960000|2021-08-01 02:29:20|2581.69|2572.99|2581.55|2572.85|2581.9|2573.2|2581.55|2572.85|22
1627784970000|2021-08-01 02:29:30|2581.42|2572.72|2581.83|2573.13|2581.83|2573.13|2581.17|2572.47|25
1627784980000|2021-08-01 02:29:40|2581.84|2573.14|2581.81|2573.11|2582.06|2573.36|2581.78|2573.08|21
1627784990000|2021-08-01 02:29:50|2581.76|2573.06|2581.88|2573.18|2581.98|2573.28|2581.64|2572.94|32
1627785000000|2021-08-01 02:30:00|2581.86|2573.16|2581.95|2573.25|2582.04|2573.34|2581.81|2573.11|27
1627785010000|2021-08-01 02:30:10|2582|2573.3|2581.86|2573.16|2582|2573.3|2581.72|2573.02|21
1627785020000|2021-08-01 02:30:20|2581.79|2573.09|2581.88|2573.18|2582.01|2573.31|2581.77|2573.07|20
1627785030000|2021-08-01 02:30:30|2581.91|2573.21|2581.01|2572.31|2581.91|2573.21|2581.01|2572.31|10
1627785040000|2021-08-01 02:30:40|2581.07|2572.37|2582.01|2573.31|2582.03|2573.33|2581.07|2572.37|24
1627785050000|2021-08-01 02:30:50|2582.49|2573.79|2583.13|2574.43|2583.29|2574.59|2582.49|2573.79|20
1627785060000|2021-08-01 02:31:00|2583.05|2574.35|2583.09|2574.39|2583.38|2574.68|2582.91|2574.21|25
1627785070000|2021-08-01 02:31:10|2583.11|2574.41|2583.01|2574.31|2583.11|2574.41|2582.08|2573.38|28
1627785080000|2021-08-01 02:31:20|2583.12|2574.42|2582.96|2574.26|2583.19|2574.49|2582.88|2574.18|30
1627785090000|2021-08-01 02:31:30|2582.98|2574.28|2583.06|2574.36|2583.1|2574.4|2582.77|2574.07|26
1627785100000|2021-08-01 02:31:40|2583.07|2574.37|2582.6|2573.9|2583.07|2574.37|2582.35|2573.65|29
1627785110000|2021-08-01 02:31:50|2582.52|2573.82|2582.96|2574.26|2582.96|2574.26|2582.41|2573.71|33
1627785120000|2021-08-01 02:32:00|2582.99|2574.29|2583.29|2574.59|2583.29|2574.59|2582.97|2574.27|32
1627785130000|2021-08-01 02:32:10|2583.28|2574.58|2583.12|2574.42|2583.29|2574.59|2583.12|2574.42|8
1627785140000|2021-08-01 02:32:20|2583.15|2574.45|2583.05|2574.35|2583.15|2574.45|2582.59|2573.89|31
1627785150000|2021-08-01 02:32:30|2583|2574.3|2583.11|2574.41|2583.11|2574.41|2582.96|2574.26|12
1627785160000|2021-08-01 02:32:40|2583.07|2574.37|2583.06|2574.36|2583.07|2574.37|2582.98|2574.28|5
1627785170000|2021-08-01 02:32:50|2582.99|2574.29|2582.7|2574|2583|2574.3|2582.57|2573.87|22
1627785180000|2021-08-01 02:33:00|2582.63|2573.93|2581.95|2573.25|2582.68|2573.98|2581.87|2573.17|18
1627785190000|2021-08-01 02:33:10|2581.87|2573.17|2581.39|2572.69|2581.96|2573.26|2581.34|2572.64|29
1627785200000|2021-08-01 02:33:20|2581.68|2572.98|2581.13|2572.43|2581.68|2572.98|2580.91|2572.21|32
1627785210000|2021-08-01 02:33:30|2581.14|2572.44|2581.07|2572.37|2581.36|2572.66|2580.8|2572.1|25
1627785220000|2021-08-01 02:33:40|2580.92|2572.22|2581.21|2572.51|2581.21|2572.51|2580.18|2571.48|33
1627785230000|2021-08-01 02:33:50|2581.01|2572.31|2581.19|2572.49|2581.21|2572.51|2581.01|2572.31|14
1627785240000|2021-08-01 02:34:00|2581.21|2572.51|2581.65|2572.95|2581.65|2572.95|2581.1|2572.4|21
1627785250000|2021-08-01 02:34:10|2581.68|2572.98|2581.63|2572.93|2581.7|2573|2581.46|2572.76|19
1627785260000|2021-08-01 02:34:20|2581.46|2572.76|2580.19|2571.49|2581.48|2572.78|2580.15|2571.45|19
1627785270000|2021-08-01 02:34:30|2580.13|2571.43|2579.29|2570.59|2580.28|2571.58|2579.29|2570.59|27
1627785280000|2021-08-01 02:34:40|2579.49|2570.79|2579.19|2570.49|2579.49|2570.79|2579.11|2570.41|30
1627785290000|2021-08-01 02:34:50|2579.23|2570.53|2577.2|2568.5|2579.23|2570.53|2577.2|2568.5|30
1627785300000|2021-08-01 02:35:00|2577.25|2568.55|2578.08|2569.38|2578.08|2569.38|2576.88|2568.18|33
1627785310000|2021-08-01 02:35:10|2578.04|2569.34|2578.88|2570.18|2578.88|2570.18|2578|2569.3|29
1627785320000|2021-08-01 02:35:20|2579|2570.3|2579.89|2571.19|2579.89|2571.19|2578.84|2570.14|31
1627785330000|2021-08-01 02:35:30|2579.9|2571.2|2580.53|2571.83|2581.09|2572.39|2579.9|2571.2|32
1627785340000|2021-08-01 02:35:40|2580.81|2572.11|2580.71|2572.01|2580.87|2572.17|2580.46|2571.76|26
1627785350000|2021-08-01 02:35:50|2580.84|2572.14|2580.78|2572.08|2580.84|2572.14|2580.49|2571.79|16
1627785360000|2021-08-01 02:36:00|2580.83|2572.13|2581.15|2572.45|2581.27|2572.57|2580.83|2572.13|14
1627785370000|2021-08-01 02:36:10|2581.23|2572.53|2580.32|2571.62|2581.97|2573.27|2580.32|2571.62|26
1627785380000|2021-08-01 02:36:20|2580.29|2571.59|2579.92|2571.22|2580.47|2571.77|2579.92|2571.22|30
1627785390000|2021-08-01 02:36:30|2580.03|2571.33|2580.12|2571.42|2580.53|2571.83|2579.95|2571.25|29
1627785400000|2021-08-01 02:36:40|2580.26|2571.56|2579.94|2571.24|2580.26|2571.56|2579.78|2571.08|25
1627785410000|2021-08-01 02:36:50|2579.93|2571.23|2580.82|2572.12|2580.84|2572.14|2579.89|2571.19|18
1627785420000|2021-08-01 02:37:00|2580.81|2572.11|2580.26|2571.56|2580.95|2572.25|2580.22|2571.52|25
1627785430000|2021-08-01 02:37:10|2580.24|2571.54|2578.95|2570.25|2580.24|2571.54|2578.95|2570.25|22
1627785440000|2021-08-01 02:37:20|2579.08|2570.38|2579.19|2570.49|2579.19|2570.49|2579.08|2570.38|20
1627785450000|2021-08-01 02:37:30|2579.27|2570.57|2579.37|2570.67|2579.45|2570.75|2579.14|2570.44|21
1627785460000|2021-08-01 02:37:40|2579.48|2570.78|2580.44|2571.74|2580.44|2571.74|2579.42|2570.72|20
1627785470000|2021-08-01 02:37:50|2580.53|2571.83|2580.57|2571.87|2580.63|2571.93|2580.47|2571.77|24
1627785480000|2021-08-01 02:38:00|2580.46|2571.76|2580.16|2571.46|2580.46|2571.76|2579.99|2571.29|31
1627785490000|2021-08-01 02:38:10|2580.1|2571.4|2580.17|2571.47|2580.31|2571.61|2580.1|2571.4|16
1627785500000|2021-08-01 02:38:20|2580.28|2571.58|2581.43|2572.73|2581.43|2572.73|2580.12|2571.42|26
1627785510000|2021-08-01 02:38:30|2581.39|2572.69|2581.3|2572.6|2581.39|2572.69|2581.22|2572.52|23
1627785520000|2021-08-01 02:38:40|2581.31|2572.61|2581.39|2572.69|2581.47|2572.77|2581.28|2572.58|24
1627785530000|2021-08-01 02:38:50|2581.38|2572.68|2580.41|2571.71|2581.42|2572.72|2580.35|2571.65|20
1627785540000|2021-08-01 02:39:00|2580.36|2571.66|2581.2|2572.5|2581.2|2572.5|2580.36|2571.66|20
1627785550000|2021-08-01 02:39:10|2581.22|2572.52|2581.32|2572.62|2581.32|2572.62|2581.21|2572.51|5
1627785560000|2021-08-01 02:39:20|2581.6|2572.9|2582.03|2573.33|2582.57|2573.87|2581.6|2572.9|40
1627785570000|2021-08-01 02:39:30|2582.27|2573.57|2582.79|2574.09|2582.95|2574.25|2582.12|2573.42|36
1627785580000|2021-08-01 02:39:40|2583.01|2574.31|2582.03|2573.33|2583.09|2574.39|2582.02|2573.32|24
1627785590000|2021-08-01 02:39:50|2581.77|2573.07|2581.78|2573.08|2581.84|2573.14|2581.51|2572.81|23
1627785600000|2021-08-01 02:40:00|2581.84|2573.14|2582.82|2574.12|2582.84|2574.14|2581.83|2573.13|28
1627785610000|2021-08-01 02:40:10|2582.77|2574.07|2582.69|2573.99|2582.87|2574.17|2582.24|2573.54|23
1627785620000|2021-08-01 02:40:20|2582.77|2574.07|2583.43|2574.73|2583.51|2574.81|2582.71|2574.01|24
1627785630000|2021-08-01 02:40:30|2583.46|2574.76|2583.6|2574.9|2583.6|2574.9|2583.45|2574.75|16
1627785640000|2021-08-01 02:40:40|2583.56|2574.86|2582.71|2574.01|2583.56|2574.86|2582.52|2573.82|34
1627785650000|2021-08-01 02:40:50|2582.67|2573.97|2584.68|2575.98|2584.68|2575.98|2582.67|2573.97|34
1627785660000|2021-08-01 02:41:00|2584.78|2576.08|2584.76|2576.06|2585.14|2576.44|2584.64|2575.94|36
1627785670000|2021-08-01 02:41:10|2584.77|2576.07|2584.42|2575.72|2584.77|2576.07|2584.33|2575.63|27
1627785680000|2021-08-01 02:41:20|2584.6|2575.9|2584.88|2576.18|2584.93|2576.23|2584.56|2575.86|26
1627785690000|2021-08-01 02:41:30|2584.89|2576.19|2587.05|2578.35|2587.27|2578.57|2584.88|2576.18|35
1627785700000|2021-08-01 02:41:40|2587.19|2578.49|2587.02|2578.32|2588.53|2579.83|2587.02|2578.32|37
1627785710000|2021-08-01 02:41:50|2586.73|2578.03|2587.25|2578.55|2587.37|2578.67|2586.09|2577.39|35
1627785720000|2021-08-01 02:42:00|2587.6|2578.9|2589.17|2580.47|2589.17|2580.47|2587.52|2578.82|29
1627785730000|2021-08-01 02:42:10|2589.18|2580.48|2588.57|2579.87|2589.45|2580.75|2588.37|2579.67|33
1627785740000|2021-08-01 02:42:20|2588.51|2579.81|2588.36|2579.66|2588.61|2579.91|2588.2|2579.5|36
1627785750000|2021-08-01 02:42:30|2588.38|2579.68|2588.82|2580.12|2588.9|2580.2|2588.38|2579.68|27
1627785760000|2021-08-01 02:42:40|2588.79|2580.09|2588.77|2580.07|2588.86|2580.16|2588.56|2579.86|37
1627785770000|2021-08-01 02:42:50|2588.66|2579.96|2588.68|2579.98|2588.77|2580.07|2588.59|2579.89|23
1627785780000|2021-08-01 02:43:00|2588.47|2579.77|2590.03|2581.33|2590.03|2581.33|2588.47|2579.77|33
1627785790000|2021-08-01 02:43:10|2590.18|2581.48|2590|2581.3|2590.23|2581.53|2589.18|2580.48|30
1627785800000|2021-08-01 02:43:20|2589.88|2581.18|2588.61|2579.91|2590|2581.3|2588.61|2579.91|27
1627785810000|2021-08-01 02:43:30|2588.17|2579.47|2588.31|2579.61|2588.54|2579.84|2587.87|2579.17|34
1627785820000|2021-08-01 02:43:40|2588.22|2579.52|2588.31|2579.61|2588.54|2579.84|2588.06|2579.36|33
1627785830000|2021-08-01 02:43:50|2588.39|2579.69|2588.6|2579.9|2588.93|2580.23|2588.23|2579.53|31
1627785840000|2021-08-01 02:44:00|2588.52|2579.82|2588.07|2579.37|2588.61|2579.91|2588.02|2579.32|21
1627785850000|2021-08-01 02:44:10|2588.03|2579.33|2589.12|2580.42|2589.25|2580.55|2587.87|2579.17|30
1627785860000|2021-08-01 02:44:20|2589.2|2580.5|2589.31|2580.61|2589.4|2580.7|2589.14|2580.44|20
1627785870000|2021-08-01 02:44:30|2589.33|2580.63|2589.09|2580.39|2589.33|2580.63|2589.09|2580.39|24
1627785880000|2021-08-01 02:44:40|2589.07|2580.37|2589.32|2580.62|2589.4|2580.7|2589.07|2580.37|25
1627785890000|2021-08-01 02:44:50|2589.24|2580.54|2589.71|2581.01|2589.73|2581.03|2589.18|2580.48|31
1627785900000|2021-08-01 02:45:00|2589.7|2581|2589.83|2581.13|2589.88|2581.18|2589.2|2580.5|33
1627785910000|2021-08-01 02:45:10|2589.84|2581.14|2589.33|2580.63|2589.84|2581.14|2589.09|2580.39|26
1627785920000|2021-08-01 02:45:20|2589.34|2580.64|2589.39|2580.69|2589.57|2580.87|2589.3|2580.6|18
1627785930000|2021-08-01 02:45:30|2589.33|2580.63|2589.34|2580.64|2589.37|2580.67|2589.28|2580.58|18
1627785940000|2021-08-01 02:45:40|2589.38|2580.68|2589.72|2581.02|2589.74|2581.04|2588.74|2580.04|35
1627785950000|2021-08-01 02:45:50|2589.68|2580.98|2589.67|2580.97|2589.78|2581.08|2589.65|2580.95|18
1627785960000|2021-08-01 02:46:00|2589.57|2580.87|2589.56|2580.86|2589.57|2580.87|2589.35|2580.65|13
1627785970000|2021-08-01 02:46:10|2589.57|2580.87|2589.93|2581.23|2589.93|2581.23|2589.57|2580.87|13
1627785980000|2021-08-01 02:46:20|2589.94|2581.24|2589.71|2581.01|2589.94|2581.24|2589.56|2580.86|19
1627785990000|2021-08-01 02:46:30|2589.74|2581.04|2589.87|2581.17|2589.87|2581.17|2589.73|2581.03|15
1627786000000|2021-08-01 02:46:40|2589.86|2581.16|2591.89|2583.19|2591.89|2583.19|2589.83|2581.13|27
1627786010000|2021-08-01 02:46:50|2591.9|2583.2|2591.79|2583.09|2592.54|2583.84|2591.06|2582.36|38
1627786020000|2021-08-01 02:47:00|2591.88|2583.18|2589.59|2580.89|2591.88|2583.18|2589.55|2580.85|33
1627786030000|2021-08-01 02:47:10|2589.58|2580.88|2589.35|2580.65|2589.68|2580.98|2589.06|2580.36|34
1627786040000|2021-08-01 02:47:20|2589.45|2580.75|2590.06|2581.36|2590.06|2581.36|2589.21|2580.51|38
1627786050000|2021-08-01 02:47:30|2590.03|2581.33|2589.33|2580.63|2590.08|2581.38|2589.31|2580.61|34
1627786060000|2021-08-01 02:47:40|2589.38|2580.68|2589.03|2580.33|2590.04|2581.34|2589.03|2580.33|37
1627786070000|2021-08-01 02:47:50|2589.1|2580.4|2588.53|2579.83|2589.3|2580.6|2588.31|2579.61|33
1627786080000|2021-08-01 02:48:00|2588.52|2579.82|2589.1|2580.4|2589.27|2580.57|2588.52|2579.82|24
1627786090000|2021-08-01 02:48:10|2588.69|2579.99|2588.48|2579.78|2588.71|2580.01|2588.34|2579.64|33
1627786100000|2021-08-01 02:48:20|2588.57|2579.87|2587.94|2579.24|2588.57|2579.87|2587.74|2579.04|30
1627786110000|2021-08-01 02:48:30|2587.95|2579.25|2587.87|2579.17|2588.24|2579.54|2587.82|2579.12|32
1627786120000|2021-08-01 02:48:40|2587.86|2579.16|2587.64|2578.94|2587.94|2579.24|2587.54|2578.84|36
1627786130000|2021-08-01 02:48:50|2587.66|2578.96|2588.07|2579.37|2588.37|2579.67|2587.6|2578.9|32
1627786140000|2021-08-01 02:49:00|2588.2|2579.5|2589.46|2580.76|2589.47|2580.77|2588.19|2579.49|36
1627786150000|2021-08-01 02:49:10|2589.44|2580.74|2587.84|2579.14|2589.44|2580.74|2587.67|2578.97|31
1627786160000|2021-08-01 02:49:20|2587.81|2579.11|2587.87|2579.17|2587.95|2579.25|2587.37|2578.67|34
1627786170000|2021-08-01 02:49:30|2587.86|2579.16|2587.32|2578.62|2588.17|2579.47|2587.27|2578.57|29
1627786180000|2021-08-01 02:49:40|2587.17|2578.47|2586.61|2577.91|2587.21|2578.51|2586.46|2577.76|37
1627786190000|2021-08-01 02:49:50|2586.59|2577.89|2586.48|2577.78|2586.6|2577.9|2586.42|2577.72|33
1627786200000|2021-08-01 02:50:00|2586.54|2577.84|2587.23|2578.53|2587.4|2578.7|2586.41|2577.71|32
1627786210000|2021-08-01 02:50:10|2587.28|2578.58|2586.24|2577.54|2587.59|2578.89|2586.21|2577.51|33
1627786220000|2021-08-01 02:50:20|2586.23|2577.53|2584.19|2575.49|2586.23|2577.53|2584.19|2575.49|37
1627786230000|2021-08-01 02:50:30|2584.76|2576.06|2584.88|2576.18|2585.06|2576.36|2584.18|2575.48|35
1627786240000|2021-08-01 02:50:40|2584.79|2576.09|2584.65|2575.95|2585.27|2576.57|2584.45|2575.75|35
1627786250000|2021-08-01 02:50:50|2584.68|2575.98|2584.35|2575.65|2584.68|2575.98|2583.98|2575.28|26
1627786260000|2021-08-01 02:51:00|2584.2|2575.5|2584.58|2575.88|2584.61|2575.91|2584.14|2575.44|37
1627786270000|2021-08-01 02:51:10|2584.55|2575.85|2583.8|2575.1|2584.6|2575.9|2583.62|2574.92|34
1627786280000|2021-08-01 02:51:20|2583.77|2575.07|2581.48|2572.78|2583.84|2575.14|2580.92|2572.22|39
1627786290000|2021-08-01 02:51:30|2581.54|2572.84|2581.94|2573.24|2582.12|2573.42|2581.49|2572.79|31
1627786300000|2021-08-01 02:51:40|2581.95|2573.25|2581.92|2573.22|2582.1|2573.4|2581.79|2573.09|37
1627786310000|2021-08-01 02:51:50|2581.89|2573.19|2582.97|2574.27|2582.97|2574.27|2581.89|2573.19|36
1627786320000|2021-08-01 02:52:00|2582.94|2574.24|2582.55|2573.85|2582.98|2574.28|2582.2|2573.5|28
1627786330000|2021-08-01 02:52:10|2582.36|2573.66|2581.63|2572.93|2582.42|2573.72|2580.94|2572.24|39
1627786340000|2021-08-01 02:52:20|2581.89|2573.19|2581.72|2573.02|2582.5|2573.8|2581.72|2573.02|36
1627786350000|2021-08-01 02:52:30|2581.7|2573|2581.51|2572.81|2581.89|2573.19|2581.28|2572.58|39
1627786360000|2021-08-01 02:52:40|2581.55|2572.85|2581.62|2572.92|2581.91|2573.21|2581.44|2572.74|31
1627786370000|2021-08-01 02:52:50|2581.61|2572.91|2582.28|2573.58|2582.28|2573.58|2581.61|2572.91|26
1627786380000|2021-08-01 02:53:00|2582.32|2573.62|2583.81|2575.11|2583.82|2575.12|2582.32|2573.62|28
1627786390000|2021-08-01 02:53:10|2583.74|2575.04|2583.42|2574.72|2584|2575.3|2583.2|2574.5|17
1627786400000|2021-08-01 02:53:20|2583.48|2574.78|2584.97|2576.27|2585|2576.3|2583.45|2574.75|30
1627786410000|2021-08-01 02:53:30|2585.1|2576.4|2584.36|2575.66|2585.12|2576.42|2584.32|2575.62|22
1627786420000|2021-08-01 02:53:40|2584.35|2575.65|2585.09|2576.39|2585.37|2576.67|2584.35|2575.65|32
1627786430000|2021-08-01 02:53:50|2585.08|2576.38|2585.07|2576.37|2585.42|2576.72|2585.02|2576.32|30
1627786440000|2021-08-01 02:54:00|2585.12|2576.42|2584.87|2576.17|2585.14|2576.44|2584.87|2576.17|12
1627786450000|2021-08-01 02:54:10|2584.88|2576.18|2585.3|2576.6|2585.32|2576.62|2584.88|2576.18|20
1627786460000|2021-08-01 02:54:20|2585.54|2576.84|2585.12|2576.42|2585.54|2576.84|2584.87|2576.17|37
1627786470000|2021-08-01 02:54:30|2585.13|2576.43|2584.68|2575.98|2586.03|2577.33|2584.62|2575.92|34
1627786480000|2021-08-01 02:54:40|2584.69|2575.99|2584.81|2576.11|2584.86|2576.16|2584.49|2575.79|35
1627786490000|2021-08-01 02:54:50|2584.68|2575.98|2584.72|2576.02|2585.55|2576.85|2584.66|2575.96|34
1627786500000|2021-08-01 02:55:00|2584.7|2576|2584.03|2575.33|2584.95|2576.25|2583.38|2574.68|35
1627786510000|2021-08-01 02:55:10|2584.13|2575.43|2584.97|2576.27|2585.09|2576.39|2584.08|2575.38|29
1627786520000|2021-08-01 02:55:20|2585.04|2576.34|2585.66|2576.96|2585.7|2577|2585.04|2576.34|34
1627786530000|2021-08-01 02:55:30|2585.63|2576.93|2585.79|2577.09|2585.79|2577.09|2585.63|2576.93|27
1627786540000|2021-08-01 02:55:40|2585.78|2577.08|2585.34|2576.64|2585.82|2577.12|2585.19|2576.49|24
1627786550000|2021-08-01 02:55:50|2585.35|2576.65|2585.34|2576.64|2585.38|2576.68|2585.16|2576.46|25
1627786560000|2021-08-01 02:56:00|2585.33|2576.63|2586.02|2577.32|2586.04|2577.34|2585.33|2576.63|19
1627786570000|2021-08-01 02:56:10|2586.04|2577.34|2584.95|2576.25|2586.06|2577.36|2584.95|2576.25|28
1627786580000|2021-08-01 02:56:20|2585.01|2576.31|2584.54|2575.84|2585.01|2576.31|2584.51|2575.81|33
1627786590000|2021-08-01 02:56:30|2584.58|2575.88|2584.56|2575.86|2584.69|2575.99|2584.52|2575.82|30
1627786600000|2021-08-01 02:56:40|2584.73|2576.03|2584.61|2575.91|2584.8|2576.1|2584.61|2575.91|27
1627786610000|2021-08-01 02:56:50|2584.7|2576|2584.88|2576.18|2584.98|2576.28|2584.62|2575.92|23
1627786620000|2021-08-01 02:57:00|2584.87|2576.17|2584|2575.3|2585.46|2576.76|2583.99|2575.29|30
1627786630000|2021-08-01 02:57:10|2584.07|2575.37|2584.19|2575.49|2584.58|2575.88|2584.07|2575.37|30
1627786640000|2021-08-01 02:57:20|2584.2|2575.5|2584.08|2575.38|2584.21|2575.51|2584.02|2575.32|21
1627786650000|2021-08-01 02:57:30|2584.1|2575.4|2583.94|2575.24|2584.1|2575.4|2583.38|2574.68|28
1627786660000|2021-08-01 02:57:40|2583.9|2575.2|2583.35|2574.65|2584|2575.3|2583.34|2574.64|26
1627786670000|2021-08-01 02:57:50|2583.34|2574.64|2583.55|2574.85|2583.56|2574.86|2583.21|2574.51|23
1627786680000|2021-08-01 02:58:00|2583.73|2575.03|2584.43|2575.73|2584.44|2575.74|2583.73|2575.03|27
1627786690000|2021-08-01 02:58:10|2584.32|2575.62|2585.2|2576.5|2585.2|2576.5|2583.46|2574.76|31
1627786700000|2021-08-01 02:58:20|2585.21|2576.51|2585.05|2576.35|2585.61|2576.91|2585.04|2576.34|26
1627786710000|2021-08-01 02:58:30|2585.78|2577.08|2584.36|2575.66|2585.8|2577.1|2584.1|2575.4|28
1627786720000|2021-08-01 02:58:40|2584.41|2575.71|2584.3|2575.6|2584.41|2575.71|2584.26|2575.56|24
1627786730000|2021-08-01 02:58:50|2584.39|2575.69|2584.76|2576.06|2584.79|2576.09|2584.37|2575.67|28
1627786740000|2021-08-01 02:59:00|2584.88|2576.18|2585.24|2576.54|2585.24|2576.54|2584.88|2576.18|21
1627786750000|2021-08-01 02:59:10|2585.19|2576.49|2585.19|2576.49|2585.21|2576.51|2585.07|2576.37|15
1627786760000|2021-08-01 02:59:20|2585.21|2576.51|2584.86|2576.16|2585.21|2576.51|2584.31|2575.61|26
1627786770000|2021-08-01 02:59:30|2584.87|2576.17|2584.89|2576.19|2584.93|2576.23|2584.73|2576.03|21
1627786780000|2021-08-01 02:59:40|2584.88|2576.18|2584.86|2576.16|2584.93|2576.23|2584.69|2575.99|18
1627786790000|2021-08-01 02:59:50|2584.88|2576.18|2584.83|2576.13|2584.88|2576.18|2584.73|2576.03|23
1627786800000|2021-08-01 03:00:00|2584.87|2576.17|2585.05|2576.35|2585.84|2577.14|2584.82|2576.12|37
1627786810000|2021-08-01 03:00:10|2585.11|2576.41|2585.4|2576.7|2585.48|2576.78|2585.06|2576.36|29
1627786820000|2021-08-01 03:00:20|2585.38|2576.68|2585.4|2576.7|2585.62|2576.92|2585.24|2576.54|21
1627786830000|2021-08-01 03:00:30|2585.53|2576.83|2585.82|2577.12|2585.82|2577.12|2585.53|2576.83|32
1627786840000|2021-08-01 03:00:40|2585.83|2577.13|2586.75|2578.05|2586.75|2578.05|2585.82|2577.12|27
1627786850000|2021-08-01 03:00:50|2586.74|2578.04|2586.14|2577.44|2587.28|2578.58|2586.14|2577.44|37
1627786860000|2021-08-01 03:01:00|2586.11|2577.41|2585.96|2577.26|2586.11|2577.41|2585.84|2577.14|33
1627786870000|2021-08-01 03:01:10|2585.85|2577.15|2585.53|2576.83|2585.85|2577.15|2585.36|2576.66|33
1627786880000|2021-08-01 03:01:20|2585.55|2576.85|2584.91|2576.21|2586.27|2577.57|2584.8|2576.1|33
1627786890000|2021-08-01 03:01:30|2584.93|2576.23|2585.2|2576.5|2585.2|2576.5|2584.8|2576.1|34
1627786900000|2021-08-01 03:01:40|2585.21|2576.51|2585.93|2577.23|2585.96|2577.26|2585.12|2576.42|31
1627786910000|2021-08-01 03:01:50|2585.92|2577.22|2584.94|2576.24|2585.93|2577.23|2584.92|2576.22|21
1627786920000|2021-08-01 03:02:00|2584.93|2576.23|2584.93|2576.23|2585.01|2576.31|2584.66|2575.96|30
1627786930000|2021-08-01 03:02:10|2584.95|2576.25|2585.15|2576.45|2585.42|2576.72|2584.93|2576.23|35
1627786940000|2021-08-01 03:02:20|2585.21|2576.51|2585.85|2577.15|2585.85|2577.15|2585.21|2576.51|12
1627786950000|2021-08-01 03:02:30|2585.7|2577|2585.37|2576.67|2585.7|2577|2585.33|2576.63|10
1627786960000|2021-08-01 03:02:40|2585.36|2576.66|2585.97|2577.27|2586.06|2577.36|2585.25|2576.55|20
1627786970000|2021-08-01 03:02:50|2585.95|2577.25|2585.15|2576.45|2586.25|2577.55|2585.12|2576.42|30
1627786980000|2021-08-01 03:03:00|2585.16|2576.46|2585.6|2576.9|2585.6|2576.9|2585.16|2576.46|14
1627786990000|2021-08-01 03:03:10|2585.59|2576.89|2585.03|2576.33|2585.59|2576.89|2585.01|2576.31|13
1627787000000|2021-08-01 03:03:20|2585.07|2576.37|2585.41|2576.71|2585.61|2576.91|2584.84|2576.14|28
1627787010000|2021-08-01 03:03:30|2585.42|2576.72|2585.45|2576.75|2585.55|2576.85|2585.34|2576.64|17
1627787020000|2021-08-01 03:03:40|2585.49|2576.79|2585.38|2576.68|2585.51|2576.81|2585.38|2576.68|20
1627787030000|2021-08-01 03:03:50|2585.4|2576.7|2583.76|2575.06|2585.4|2576.7|2583.65|2574.95|30
1627787040000|2021-08-01 03:04:00|2583.73|2575.03|2582.72|2574.02|2583.8|2575.1|2582.72|2574.02|34
1627787050000|2021-08-01 03:04:10|2582.7|2574|2582.7|2574|2582.72|2574.02|2582.41|2573.71|35
1627787060000|2021-08-01 03:04:20|2582.68|2573.98|2582.59|2573.89|2582.68|2573.98|2582.52|2573.82|15
1627787070000|2021-08-01 03:04:30|2582.48|2573.78|2582.92|2574.22|2582.98|2574.28|2581.79|2573.09|27
1627787080000|2021-08-01 03:04:40|2582.95|2574.25|2582|2573.3|2582.99|2574.29|2581.89|2573.19|20
1627787090000|2021-08-01 03:04:50|2581.99|2573.29|2581.29|2572.59|2582.02|2573.32|2581.26|2572.56|27
1627787100000|2021-08-01 03:05:00|2581.39|2572.69|2582.05|2573.35|2582.08|2573.38|2581.37|2572.67|36
1627787110000|2021-08-01 03:05:10|2582.15|2573.45|2582.22|2573.52|2582.66|2573.96|2581.75|2573.05|28
1627787120000|2021-08-01 03:05:20|2582.18|2573.48|2581.74|2573.04|2582.18|2573.48|2581.67|2572.97|23
1627787130000|2021-08-01 03:05:30|2581.77|2573.07|2579.07|2570.37|2581.86|2573.16|2579.07|2570.37|31
1627787140000|2021-08-01 03:05:40|2579.01|2570.31|2578.42|2569.72|2579.28|2570.58|2578.23|2569.53|36
1627787150000|2021-08-01 03:05:50|2578.49|2569.79|2579.31|2570.61|2579.35|2570.65|2578.21|2569.51|34
1627787160000|2021-08-01 03:06:00|2579.35|2570.65|2580.38|2571.68|2580.4|2571.7|2579.31|2570.61|30
1627787170000|2021-08-01 03:06:10|2580.37|2571.67|2580.79|2572.09|2581.07|2572.37|2580.34|2571.64|39
1627787180000|2021-08-01 03:06:20|2580.77|2572.07|2579.82|2571.12|2581.14|2572.44|2579.49|2570.79|35
1627787190000|2021-08-01 03:06:30|2579.84|2571.14|2580.11|2571.41|2580.16|2571.46|2579.84|2571.14|19
1627787200000|2021-08-01 03:06:40|2580.07|2571.37|2580.44|2571.74|2580.44|2571.74|2579.75|2571.05|26
1627787210000|2021-08-01 03:06:50|2580.4|2571.7|2580.43|2571.73|2580.45|2571.75|2580.4|2571.7|17
1627787220000|2021-08-01 03:07:00|2580.42|2571.72|2581.46|2572.76|2581.46|2572.76|2580.07|2571.37|25
1627787230000|2021-08-01 03:07:10|2581.45|2572.75|2580.26|2571.56|2581.93|2573.23|2580.13|2571.43|34
1627787240000|2021-08-01 03:07:20|2580.12|2571.42|2580.22|2571.52|2580.29|2571.59|2579.86|2571.16|27
1627787250000|2021-08-01 03:07:30|2580.23|2571.53|2579.95|2571.25|2580.23|2571.53|2579.93|2571.23|17
1627787260000|2021-08-01 03:07:40|2579.88|2571.18|2579.89|2571.19|2579.98|2571.28|2579.67|2570.97|24
1627787270000|2021-08-01 03:07:50|2579.91|2571.21|2577.63|2568.93|2579.99|2571.29|2577.62|2568.92|35
1627787280000|2021-08-01 03:08:00|2577.66|2568.96|2578.65|2569.95|2578.79|2570.09|2577.66|2568.96|29
1627787290000|2021-08-01 03:08:10|2578.67|2569.97|2578.35|2569.65|2579.08|2570.38|2578.34|2569.64|18
1627787300000|2021-08-01 03:08:20|2578.47|2569.77|2577.73|2569.03|2578.6|2569.9|2577.73|2569.03|29
1627787310000|2021-08-01 03:08:30|2577.74|2569.04|2577.95|2569.25|2578.05|2569.35|2577.73|2569.03|24
1627787320000|2021-08-01 03:08:40|2577.91|2569.21|2577.4|2568.7|2577.95|2569.25|2577.4|2568.7|20
1627787330000|2021-08-01 03:08:50|2577.43|2568.73|2577.34|2568.64|2577.59|2568.89|2576.96|2568.26|31
1627787340000|2021-08-01 03:09:00|2577.39|2568.69|2577.41|2568.71|2577.51|2568.81|2577.22|2568.52|24
1627787350000|2021-08-01 03:09:10|2577.5|2568.8|2577.16|2568.46|2577.65|2568.95|2577.13|2568.43|18
1627787360000|2021-08-01 03:09:20|2577.15|2568.45|2577.43|2568.73|2577.6|2568.9|2576.97|2568.27|23
1627787370000|2021-08-01 03:09:30|2577.45|2568.75|2577.22|2568.52|2577.56|2568.86|2576.96|2568.26|24
1627787380000|2021-08-01 03:09:40|2577.28|2568.58|2577.83|2569.13|2577.87|2569.17|2577.08|2568.38|33
1627787390000|2021-08-01 03:09:50|2577.84|2569.14|2579.71|2571.01|2579.72|2571.02|2577.84|2569.14|36
1627787400000|2021-08-01 03:10:00|2579.67|2570.97|2579.09|2570.39|2579.85|2571.15|2578.86|2570.16|28
1627787410000|2021-08-01 03:10:10|2579.1|2570.4|2579.21|2570.51|2579.23|2570.53|2578.88|2570.18|23
1627787420000|2021-08-01 03:10:20|2579.18|2570.48|2579.09|2570.39|2579.19|2570.49|2578.95|2570.25|22
1627787430000|2021-08-01 03:10:30|2579.1|2570.4|2579.98|2571.28|2579.98|2571.28|2579.07|2570.37|16
1627787440000|2021-08-01 03:10:40|2579.97|2571.27|2578.97|2570.27|2579.98|2571.28|2578.94|2570.24|14
1627787450000|2021-08-01 03:10:50|2578.95|2570.25|2578.84|2570.14|2579.5|2570.8|2578.84|2570.14|27
1627787460000|2021-08-01 03:11:00|2578.8|2570.1|2579.71|2571.01|2579.71|2571.01|2578.51|2569.81|28
1627787470000|2021-08-01 03:11:10|2579.76|2571.06|2579.69|2570.99|2579.86|2571.16|2579.54|2570.84|18
1627787480000|2021-08-01 03:11:20|2579.74|2571.04|2578.63|2569.93|2579.74|2571.04|2578.35|2569.65|30
1627787490000|2021-08-01 03:11:30|2578.64|2569.94|2578.7|2570|2578.88|2570.18|2578.64|2569.94|17
1627787500000|2021-08-01 03:11:40|2578.71|2570.01|2578.77|2570.07|2578.84|2570.14|2578.7|2570|19
1627787510000|2021-08-01 03:11:50|2578.78|2570.08|2578.12|2569.42|2578.78|2570.08|2578.05|2569.35|17
1627787520000|2021-08-01 03:12:00|2578.14|2569.44|2577.99|2569.29|2578.2|2569.5|2577.89|2569.19|38
1627787530000|2021-08-01 03:12:10|2578|2569.3|2578.7|2570|2578.7|2570|2578|2569.3|29
1627787540000|2021-08-01 03:12:20|2578.68|2569.98|2579|2570.3|2579.03|2570.33|2578.68|2569.98|16
1627787550000|2021-08-01 03:12:30|2579.01|2570.31|2579.1|2570.4|2579.6|2570.9|2579.01|2570.31|17
1627787560000|2021-08-01 03:12:40|2579.22|2570.52|2579.08|2570.38|2579.34|2570.64|2578.78|2570.08|25
1627787570000|2021-08-01 03:12:50|2579.05|2570.35|2579.35|2570.65|2579.41|2570.71|2579.05|2570.35|19
1627787580000|2021-08-01 03:13:00|2579.32|2570.62|2578.79|2570.09|2579.32|2570.62|2578.19|2569.49|35
1627787590000|2021-08-01 03:13:10|2578.71|2570.01|2578.92|2570.22|2579|2570.3|2578.65|2569.95|27
1627787600000|2021-08-01 03:13:20|2578.94|2570.24|2578.88|2570.18|2578.94|2570.24|2578.55|2569.85|25
1627787610000|2021-08-01 03:13:30|2578.95|2570.25|2578.95|2570.25|2579.31|2570.61|2578.82|2570.12|15
1627787620000|2021-08-01 03:13:40|2578.97|2570.27|2579.58|2570.88|2579.89|2571.19|2578.97|2570.27|15
1627787630000|2021-08-01 03:13:50|2579.63|2570.93|2579.66|2570.96|2579.91|2571.21|2579.62|2570.92|23
1627787640000|2021-08-01 03:14:00|2579.62|2570.92|2578.48|2569.78|2580.18|2571.48|2578.45|2569.75|26
1627787650000|2021-08-01 03:14:10|2578.51|2569.81|2578.19|2569.49|2578.51|2569.81|2578.07|2569.37|21
1627787660000|2021-08-01 03:14:20|2578.18|2569.48|2578.28|2569.58|2578.42|2569.72|2578.03|2569.33|35
1627787670000|2021-08-01 03:14:30|2578.32|2569.62|2578.72|2570.02|2578.73|2570.03|2578.24|2569.54|26
1627787680000|2021-08-01 03:14:40|2578.69|2569.99|2578.92|2570.22|2578.92|2570.22|2578.69|2569.99|17
1627787690000|2021-08-01 03:14:50|2578.95|2570.25|2578.11|2569.41|2578.95|2570.25|2578.01|2569.31|25
1627787700000|2021-08-01 03:15:00|2578.12|2569.42|2579.63|2570.93|2579.63|2570.93|2578.12|2569.42|30
1627787710000|2021-08-01 03:15:10|2579.64|2570.94|2578.35|2569.65|2579.81|2571.11|2578.32|2569.62|28
1627787720000|2021-08-01 03:15:20|2578.43|2569.73|2578.4|2569.7|2578.46|2569.76|2578.21|2569.51|30
1627787730000|2021-08-01 03:15:30|2578.41|2569.71|2579.1|2570.4|2579.1|2570.4|2578.4|2569.7|14
1627787740000|2021-08-01 03:15:40|2579.13|2570.43|2578.96|2570.26|2579.13|2570.43|2578.84|2570.14|18
1627787750000|2021-08-01 03:15:50|2579.05|2570.35|2578.98|2570.28|2579.05|2570.35|2578.9|2570.2|5
1627787760000|2021-08-01 03:16:00|2578.89|2570.19|2579.3|2570.6|2579.3|2570.6|2578.85|2570.15|19
1627787770000|2021-08-01 03:16:10|2579.31|2570.61|2579.45|2570.75|2579.46|2570.76|2579.26|2570.56|19
1627787780000|2021-08-01 03:16:20|2579.47|2570.77|2579.64|2570.94|2579.74|2571.04|2579.43|2570.73|14
1627787790000|2021-08-01 03:16:30|2579.65|2570.95|2579.8|2571.1|2579.83|2571.13|2579.64|2570.94|21
1627787800000|2021-08-01 03:16:40|2579.81|2571.11|2579.48|2570.78|2579.81|2571.11|2579.32|2570.62|24
1627787810000|2021-08-01 03:16:50|2579.49|2570.79|2579.52|2570.82|2579.55|2570.85|2579.48|2570.78|22
1627787820000|2021-08-01 03:17:00|2579.58|2570.88|2580.17|2571.47|2580.22|2571.52|2579.58|2570.88|23
1627787830000|2021-08-01 03:17:10|2580.16|2571.46|2579.35|2570.65|2580.16|2571.46|2579.05|2570.35|23
1627787840000|2021-08-01 03:17:20|2579.36|2570.66|2579.41|2570.71|2579.49|2570.79|2579.34|2570.64|20
1627787850000|2021-08-01 03:17:30|2579.43|2570.73|2578.32|2569.62|2579.95|2571.25|2578.29|2569.59|31
1627787860000|2021-08-01 03:17:40|2578.35|2569.65|2578.02|2569.32|2578.45|2569.75|2577.98|2569.28|26
1627787870000|2021-08-01 03:17:50|2578.06|2569.36|2578.07|2569.37|2578.16|2569.46|2578.06|2569.36|5
1627787880000|2021-08-01 03:18:00|2578.25|2569.55|2578.44|2569.74|2578.58|2569.88|2578.22|2569.52|17
1627787890000|2021-08-01 03:18:10|2578.52|2569.82|2579.87|2571.17|2579.97|2571.27|2578.44|2569.74|27
1627787900000|2021-08-01 03:18:20|2579.85|2571.15|2580.22|2571.52|2580.22|2571.52|2579.81|2571.11|21
1627787910000|2021-08-01 03:18:30|2580.21|2571.51|2580.53|2571.83|2580.69|2571.99|2580.19|2571.49|20
1627787920000|2021-08-01 03:18:40|2580.58|2571.88|2579.67|2570.97|2581.01|2572.31|2579.55|2570.85|33
1627787930000|2021-08-01 03:18:50|2579.72|2571.02|2579.5|2570.8|2579.94|2571.24|2579.42|2570.72|26
1627787940000|2021-08-01 03:19:00|2579.45|2570.75|2578.37|2569.67|2579.75|2571.05|2578.37|2569.67|27
1627787950000|2021-08-01 03:19:10|2578.42|2569.72|2578.49|2569.79|2578.58|2569.88|2578.12|2569.42|24
1627787960000|2021-08-01 03:19:20|2578.52|2569.82|2578.1|2569.4|2579.3|2570.6|2578.1|2569.4|24
1627787970000|2021-08-01 03:19:30|2578.02|2569.32|2577.39|2568.69|2578.19|2569.49|2577.39|2568.69|34
1627787980000|2021-08-01 03:19:40|2577.42|2568.72|2578.39|2569.69|2578.47|2569.77|2577.39|2568.69|28
1627787990000|2021-08-01 03:19:50|2578.4|2569.7|2578.12|2569.42|2578.44|2569.74|2577.95|2569.25|18
1627788000000|2021-08-01 03:20:00|2578.16|2569.46|2578.75|2570.05|2578.75|2570.05|2578.15|2569.45|13
1627788010000|2021-08-01 03:20:10|2578.78|2570.08|2579.48|2570.78|2579.53|2570.83|2578.78|2570.08|14
1627788020000|2021-08-01 03:20:20|2579.49|2570.79|2579.19|2570.49|2579.49|2570.79|2579.09|2570.39|21
1627788030000|2021-08-01 03:20:30|2579.14|2570.44|2578.47|2569.77|2579.19|2570.49|2578.41|2569.71|23
1627788040000|2021-08-01 03:20:40|2578.51|2569.81|2577.88|2569.18|2578.54|2569.84|2577.59|2568.89|29
1627788050000|2021-08-01 03:20:50|2577.89|2569.19|2577.04|2568.34|2577.89|2569.19|2576.23|2567.53|35
1627788060000|2021-08-01 03:21:00|2577.18|2568.48|2578.61|2569.91|2578.63|2569.93|2577.18|2568.48|28
1627788070000|2021-08-01 03:21:10|2578.63|2569.93|2579.53|2570.83|2579.53|2570.83|2578.61|2569.91|17
1627788080000|2021-08-01 03:21:20|2579.45|2570.75|2579.09|2570.39|2579.45|2570.75|2578.38|2569.68|25
1627788090000|2021-08-01 03:21:30|2579.17|2570.47|2578.86|2570.16|2579.22|2570.52|2578.69|2569.99|15
1627788100000|2021-08-01 03:21:40|2578.87|2570.17|2579.34|2570.64|2579.34|2570.64|2578.87|2570.17|14
1627788110000|2021-08-01 03:21:50|2579.31|2570.61|2579.15|2570.45|2579.32|2570.62|2579.12|2570.42|16
1627788120000|2021-08-01 03:22:00|2579.14|2570.44|2579.17|2570.47|2579.19|2570.49|2578.51|2569.81|29
1627788130000|2021-08-01 03:22:10|2579.2|2570.5|2579.4|2570.7|2579.52|2570.82|2579.2|2570.5|17
1627788140000|2021-08-01 03:22:20|2579.49|2570.79|2580.68|2571.98|2580.73|2572.03|2579.38|2570.68|23
1627788150000|2021-08-01 03:22:30|2580.74|2572.04|2579.85|2571.15|2580.81|2572.11|2579.85|2571.15|30
1627788160000|2021-08-01 03:22:40|2579.8|2571.1|2579.84|2571.14|2579.84|2571.14|2579.56|2570.86|27
1627788170000|2021-08-01 03:22:50|2579.85|2571.15|2580.14|2571.44|2580.16|2571.46|2579.85|2571.15|16
1627788180000|2021-08-01 03:23:00|2580.17|2571.47|2580.31|2571.61|2580.41|2571.71|2580.11|2571.41|25
1627788190000|2021-08-01 03:23:10|2580.35|2571.65|2580.88|2572.18|2580.92|2572.22|2580.35|2571.65|23
1627788200000|2021-08-01 03:23:20|2580.94|2572.24|2580.04|2571.34|2581|2572.3|2579.88|2571.18|21
1627788210000|2021-08-01 03:23:30|2580.05|2571.35|2580.31|2571.61|2580.31|2571.61|2580|2571.3|21
1627788220000|2021-08-01 03:23:40|2580.2|2571.5|2581.14|2572.44|2581.41|2572.71|2580.2|2571.5|34
1627788230000|2021-08-01 03:23:50|2581.2|2572.5|2581.3|2572.6|2581.3|2572.6|2581.1|2572.4|29
1627788240000|2021-08-01 03:24:00|2581.31|2572.61|2581|2572.3|2581.91|2573.21|2580.65|2571.95|33
1627788250000|2021-08-01 03:24:10|2580.93|2572.23|2581.44|2572.74|2581.44|2572.74|2580.92|2572.22|28
1627788260000|2021-08-01 03:24:20|2581.47|2572.77|2581.02|2572.32|2581.47|2572.77|2580.82|2572.12|29
1627788270000|2021-08-01 03:24:30|2581.1|2572.4|2582.35|2573.65|2582.39|2573.69|2580.72|2572.02|36
1627788280000|2021-08-01 03:24:40|2582.38|2573.68|2581.36|2572.66|2582.42|2573.72|2581.36|2572.66|38
1627788290000|2021-08-01 03:24:50|2581.29|2572.59|2580.38|2571.68|2581.29|2572.59|2580.13|2571.43|33
1627788300000|2021-08-01 03:25:00|2580.39|2571.69|2581.94|2573.24|2581.99|2573.29|2580.37|2571.67|28
1627788310000|2021-08-01 03:25:10|2581.98|2573.28|2581.43|2572.73|2582.04|2573.34|2581.34|2572.64|27
1627788320000|2021-08-01 03:25:20|2581.44|2572.74|2580.76|2572.06|2581.44|2572.74|2580.52|2571.82|26
1627788330000|2021-08-01 03:25:30|2580.77|2572.07|2579.84|2571.14|2580.77|2572.07|2579.76|2571.06|30
1627788340000|2021-08-01 03:25:40|2579.87|2571.17|2580.87|2572.17|2580.99|2572.29|2579.87|2571.17|27
1627788350000|2021-08-01 03:25:50|2581.03|2572.33|2582.19|2573.49|2582.19|2573.49|2581.03|2572.33|29
1627788360000|2021-08-01 03:26:00|2582.35|2573.65|2583.48|2574.78|2583.5|2574.8|2582.18|2573.48|34
1627788370000|2021-08-01 03:26:10|2583.51|2574.81|2583.66|2574.96|2583.72|2575.02|2583.32|2574.62|38
1627788380000|2021-08-01 03:26:20|2583.65|2574.95|2584.59|2575.89|2584.63|2575.93|2583.65|2574.95|38
1627788390000|2021-08-01 03:26:30|2584.6|2575.9|2585.76|2577.06|2585.76|2577.06|2584.54|2575.84|36
1627788400000|2021-08-01 03:26:40|2585.74|2577.04|2585.41|2576.71|2585.77|2577.07|2585.26|2576.56|38
1627788410000|2021-08-01 03:26:50|2585.42|2576.72|2584.74|2576.04|2586.3|2577.6|2584.58|2575.88|36
1627788420000|2021-08-01 03:27:00|2584.48|2575.78|2584.01|2575.31|2584.48|2575.78|2583.27|2574.57|37
1627788430000|2021-08-01 03:27:10|2584.02|2575.32|2586.29|2577.59|2586.29|2577.59|2583.46|2574.76|36
1627788440000|2021-08-01 03:27:20|2586.3|2577.6|2587.64|2578.94|2587.72|2579.02|2586.3|2577.6|37
1627788450000|2021-08-01 03:27:30|2587.69|2578.99|2589.34|2580.64|2589.37|2580.67|2587.69|2578.99|37
1627788460000|2021-08-01 03:27:40|2589.35|2580.65|2588.89|2580.19|2589.94|2581.24|2588.33|2579.63|40
1627788470000|2021-08-01 03:27:50|2589.03|2580.33|2591.74|2583.04|2591.76|2583.06|2588.99|2580.29|37
1627788480000|2021-08-01 03:28:00|2591.76|2583.06|2588.02|2579.32|2591.98|2583.28|2587.74|2579.04|38
1627788490000|2021-08-01 03:28:10|2588.01|2579.31|2588.02|2579.32|2588.82|2580.12|2587.88|2579.18|39
1627788500000|2021-08-01 03:28:20|2587.95|2579.25|2590.12|2581.42|2590.12|2581.42|2587.95|2579.25|35
1627788510000|2021-08-01 03:28:30|2590.13|2581.43|2589.27|2580.57|2590.3|2581.6|2589.27|2580.57|32
1627788520000|2021-08-01 03:28:40|2589.34|2580.64|2588.21|2579.51|2589.34|2580.64|2587.3|2578.6|35
1627788530000|2021-08-01 03:28:50|2588.24|2579.54|2586.52|2577.82|2588.24|2579.54|2585.78|2577.08|37
1627788540000|2021-08-01 03:29:00|2586.54|2577.84|2587.59|2578.89|2588.13|2579.43|2586.37|2577.67|37
1627788550000|2021-08-01 03:29:10|2587.52|2578.82|2585.25|2576.55|2587.52|2578.82|2585.14|2576.44|35
1627788560000|2021-08-01 03:29:20|2585.23|2576.53|2587.5|2578.8|2588.04|2579.34|2585.23|2576.53|40
1627788570000|2021-08-01 03:29:30|2587.58|2578.88|2588.62|2579.92|2589.05|2580.35|2587.58|2578.88|35
1627788580000|2021-08-01 03:29:40|2588.56|2579.86|2588.72|2580.02|2588.89|2580.19|2587.75|2579.05|36
1627788590000|2021-08-01 03:29:50|2588.74|2580.04|2588.82|2580.12|2589.78|2581.08|2588.57|2579.87|32
1627788600000|2021-08-01 03:30:00|2588.93|2580.23|2588.57|2579.87|2589.96|2581.26|2588.44|2579.74|38
1627788610000|2021-08-01 03:30:10|2588.56|2579.86|2590.92|2582.22|2591.76|2583.06|2588.23|2579.53|37
1627788620000|2021-08-01 03:30:20|2590.86|2582.16|2591.55|2582.85|2591.85|2583.15|2590.86|2582.16|39
1627788630000|2021-08-01 03:30:30|2591.7|2583|2591.58|2582.88|2592.26|2583.56|2591.58|2582.88|38
1627788640000|2021-08-01 03:30:40|2591.56|2582.86|2590.31|2581.61|2591.56|2582.86|2590.05|2581.35|29
1627788650000|2021-08-01 03:30:50|2590.2|2581.5|2590.55|2581.85|2590.72|2582.02|2589.31|2580.61|37
1627788660000|2021-08-01 03:31:00|2590.58|2581.88|2589.76|2581.06|2590.58|2581.88|2589.35|2580.65|37
1627788670000|2021-08-01 03:31:10|2589.65|2580.95|2590.24|2581.54|2590.24|2581.54|2589.02|2580.32|36
1627788680000|2021-08-01 03:31:20|2590.2|2581.5|2588.84|2580.14|2590.44|2581.74|2588.84|2580.14|34
1627788690000|2021-08-01 03:31:30|2588.82|2580.12|2586.33|2577.63|2588.91|2580.21|2586.33|2577.63|38
1627788700000|2021-08-01 03:31:40|2586.45|2577.75|2585.82|2577.12|2586.62|2577.92|2585.68|2576.98|37
1627788710000|2021-08-01 03:31:50|2585.84|2577.14|2585.88|2577.18|2586.09|2577.39|2585.67|2576.97|35
1627788720000|2021-08-01 03:32:00|2585.91|2577.21|2586.87|2578.17|2586.96|2578.26|2585.87|2577.17|37
1627788730000|2021-08-01 03:32:10|2586.84|2578.14|2586.63|2577.93|2588.19|2579.49|2586.63|2577.93|36
1627788740000|2021-08-01 03:32:20|2586.64|2577.94|2587.16|2578.46|2587.16|2578.46|2586.43|2577.73|36
1627788750000|2021-08-01 03:32:30|2587.1|2578.4|2586.31|2577.61|2587.17|2578.47|2586.21|2577.51|34
1627788760000|2021-08-01 03:32:40|2586.3|2577.6|2585.64|2576.94|2586.3|2577.6|2585.59|2576.89|37
1627788770000|2021-08-01 03:32:50|2585.63|2576.93|2585|2576.3|2585.69|2576.99|2584.98|2576.28|35
1627788780000|2021-08-01 03:33:00|2584.95|2576.25|2586.33|2577.63|2586.34|2577.64|2584.91|2576.21|35
1627788790000|2021-08-01 03:33:10|2586.34|2577.64|2586.99|2578.29|2587.1|2578.4|2586.34|2577.64|29
1627788800000|2021-08-01 03:33:20|2587.01|2578.31|2586.82|2578.12|2587.03|2578.33|2586.76|2578.06|28
1627788810000|2021-08-01 03:33:30|2586.8|2578.1|2585.25|2576.55|2586.8|2578.1|2585.25|2576.55|36
1627788820000|2021-08-01 03:33:40|2585.2|2576.5|2585.22|2576.52|2585.32|2576.62|2585.14|2576.44|28
1627788830000|2021-08-01 03:33:50|2585.23|2576.53|2585.81|2577.11|2585.87|2577.17|2585.23|2576.53|29
1627788840000|2021-08-01 03:34:00|2585.88|2577.18|2586.06|2577.36|2586.49|2577.79|2585.37|2576.67|29
1627788850000|2021-08-01 03:34:10|2586.07|2577.37|2585.94|2577.24|2586.25|2577.55|2585.92|2577.22|32
1627788860000|2021-08-01 03:34:20|2585.97|2577.27|2585.02|2576.32|2585.97|2577.27|2584.95|2576.25|33
1627788870000|2021-08-01 03:34:30|2585.01|2576.31|2585.62|2576.92|2585.83|2577.13|2584.94|2576.24|31
1627788880000|2021-08-01 03:34:40|2585.66|2576.96|2586.97|2578.27|2586.97|2578.27|2585.66|2576.96|35
1627788890000|2021-08-01 03:34:50|2586.88|2578.18|2585.84|2577.14|2586.89|2578.19|2585.69|2576.99|39
1627788900000|2021-08-01 03:35:00|2586.02|2577.32|2587.01|2578.31|2587.05|2578.35|2586.02|2577.32|33
1627788910000|2021-08-01 03:35:10|2586.97|2578.27|2586.5|2577.8|2586.97|2578.27|2585.72|2577.02|31
1627788920000|2021-08-01 03:35:20|2586.48|2577.78|2586.59|2577.89|2587.06|2578.36|2586.48|2577.78|32
1627788930000|2021-08-01 03:35:30|2586.54|2577.84|2587.32|2578.62|2587.42|2578.72|2586.51|2577.81|33
1627788940000|2021-08-01 03:35:40|2587.26|2578.56|2588.36|2579.66|2588.39|2579.69|2587.26|2578.56|35
1627788950000|2021-08-01 03:35:50|2588.47|2579.77|2588.82|2580.12|2589.05|2580.35|2588.47|2579.77|35
1627788960000|2021-08-01 03:36:00|2588.81|2580.11|2588.88|2580.18|2588.99|2580.29|2588.72|2580.02|32
1627788970000|2021-08-01 03:36:10|2588.91|2580.21|2588.76|2580.06|2588.94|2580.24|2588.67|2579.97|27
1627788980000|2021-08-01 03:36:20|2588.8|2580.1|2589.67|2580.97|2589.74|2581.04|2588.79|2580.09|25
1627788990000|2021-08-01 03:36:30|2589.66|2580.96|2590.41|2581.71|2590.95|2582.25|2589.66|2580.96|33
1627789000000|2021-08-01 03:36:40|2590.58|2581.88|2590.44|2581.74|2590.58|2581.88|2590.03|2581.33|28
1627789010000|2021-08-01 03:36:50|2590.39|2581.69|2590.37|2581.67|2590.48|2581.78|2590.24|2581.54|28
1627789020000|2021-08-01 03:37:00|2590.34|2581.64|2594.22|2585.52|2594.61|2585.91|2590.34|2581.64|34
1627789030000|2021-08-01 03:37:10|2594.39|2585.69|2594.21|2585.51|2597.13|2588.43|2593.92|2585.22|38
1627789040000|2021-08-01 03:37:20|2594.19|2585.49|2595.16|2586.46|2595.16|2586.46|2594.14|2585.44|36
1627789050000|2021-08-01 03:37:30|2595.2|2586.5|2596.06|2587.36|2596.89|2588.19|2595.15|2586.45|35
1627789060000|2021-08-01 03:37:40|2596.17|2587.47|2597.66|2588.96|2597.67|2588.97|2596.17|2587.47|39
1627789070000|2021-08-01 03:37:50|2597.73|2589.03|2596.41|2587.71|2597.85|2589.15|2596.04|2587.34|38
1627789080000|2021-08-01 03:38:00|2596.37|2587.67|2597.86|2589.16|2598.02|2589.32|2596.1|2587.4|34
1627789090000|2021-08-01 03:38:10|2597.99|2589.29|2597.77|2589.07|2598.03|2589.33|2597.42|2588.72|33
1627789100000|2021-08-01 03:38:20|2597.72|2589.02|2598.05|2589.35|2598.12|2589.42|2597.7|2589|31
1627789110000|2021-08-01 03:38:30|2598.06|2589.36|2598.05|2589.35|2598.11|2589.41|2597.69|2588.99|33
1627789120000|2021-08-01 03:38:40|2598.07|2589.37|2598.26|2589.56|2598.26|2589.56|2597.98|2589.28|28
1627789130000|2021-08-01 03:38:50|2598.24|2589.54|2598.4|2589.7|2598.5|2589.8|2598.22|2589.52|26
1627789140000|2021-08-01 03:39:00|2598.35|2589.65|2598.28|2589.58|2599.4|2590.7|2598.27|2589.57|31
1627789150000|2021-08-01 03:39:10|2598.27|2589.57|2598.69|2589.99|2598.69|2589.99|2597.93|2589.23|33
1627789160000|2021-08-01 03:39:20|2598.7|2590|2597.78|2589.08|2598.83|2590.13|2597.62|2588.92|36
1627789170000|2021-08-01 03:39:30|2597.95|2589.25|2596.08|2587.38|2597.95|2589.25|2595.91|2587.21|38
1627789180000|2021-08-01 03:39:40|2596.02|2587.32|2596.97|2588.27|2596.97|2588.27|2596.02|2587.32|36
1627789190000|2021-08-01 03:39:50|2597.08|2588.38|2599.11|2590.41|2599.11|2590.41|2597.08|2588.38|34
1627789200000|2021-08-01 03:40:00|2599.16|2590.46|2599.61|2590.91|2599.63|2590.93|2599.09|2590.39|29
1627789210000|2021-08-01 03:40:10|2599.6|2590.9|2599.99|2591.29|2600.24|2591.54|2599.56|2590.86|34
1627789220000|2021-08-01 03:40:20|2600.03|2591.33|2599.86|2591.16|2600.06|2591.36|2599.76|2591.06|28
1627789230000|2021-08-01 03:40:30|2599.87|2591.17|2599.37|2590.67|2599.9|2591.2|2599.12|2590.42|31
1627789240000|2021-08-01 03:40:40|2599.3|2590.6|2599.98|2591.28|2600.02|2591.32|2599.3|2590.6|31
1627789250000|2021-08-01 03:40:50|2599.97|2591.27|2599.74|2591.04|2599.97|2591.27|2599.49|2590.79|34
1627789260000|2021-08-01 03:41:00|2599.73|2591.03|2599.92|2591.22|2600.01|2591.31|2599.5|2590.8|21
1627789270000|2021-08-01 03:41:10|2599.88|2591.18|2600.26|2591.56|2600.43|2591.73|2599.63|2590.93|33
1627789280000|2021-08-01 03:41:20|2600.29|2591.59|2600.06|2591.36|2600.47|2591.77|2599.87|2591.17|32
1627789290000|2021-08-01 03:41:30|2599.87|2591.17|2600.63|2591.93|2600.63|2591.93|2599.28|2590.58|31
1627789300000|2021-08-01 03:41:40|2600.71|2592.01|2602.03|2593.33|2602.31|2593.61|2600.71|2592.01|29
1627789310000|2021-08-01 03:41:50|2601.98|2593.28|2602.19|2593.49|2602.34|2593.64|2601.79|2593.09|28
1627789320000|2021-08-01 03:42:00|2602.23|2593.53|2602.5|2593.8|2602.58|2593.88|2602.2|2593.5|28
1627789330000|2021-08-01 03:42:10|2602.53|2593.83|2603.04|2594.34|2603.08|2594.38|2602.47|2593.77|31
1627789340000|2021-08-01 03:42:20|2603.03|2594.33|2602.63|2593.93|2603.09|2594.39|2602.62|2593.92|22
1627789350000|2021-08-01 03:42:30|2602.61|2593.91|2602.28|2593.58|2603.13|2594.43|2602.28|2593.58|32
1627789360000|2021-08-01 03:42:40|2602.3|2593.6|2602.34|2593.64|2602.56|2593.86|2601.51|2592.81|35
1627789370000|2021-08-01 03:42:50|2602.37|2593.67|2602.71|2594.01|2602.71|2594.01|2602.1|2593.4|27
1627789380000|2021-08-01 03:43:00|2602.69|2593.99|2602.42|2593.72|2602.98|2594.28|2602.01|2593.31|30
1627789390000|2021-08-01 03:43:10|2602.38|2593.68|2602.93|2594.23|2602.93|2594.23|2602.19|2593.49|33
1627789400000|2021-08-01 03:43:20|2602.92|2594.22|2603.42|2594.72|2603.42|2594.72|2602.77|2594.07|32
1627789410000|2021-08-01 03:43:30|2603.4|2594.7|2603.42|2594.72|2603.44|2594.74|2603.34|2594.64|21
1627789420000|2021-08-01 03:43:40|2603.43|2594.73|2605.67|2596.97|2606.69|2597.99|2603.4|2594.7|27
1627789430000|2021-08-01 03:43:50|2605.98|2597.28|2606.67|2597.97|2606.67|2597.97|2605.75|2597.05|36
1627789440000|2021-08-01 03:44:00|2606.68|2597.98|2607.67|2598.97|2610.68|2601.98|2606.65|2597.95|39
1627789450000|2021-08-01 03:44:10|2607.64|2598.94|2607.46|2598.76|2607.94|2599.24|2607.16|2598.46|38
1627789460000|2021-08-01 03:44:20|2607.45|2598.75|2608.36|2599.66|2608.66|2599.96|2607.45|2598.75|36
1627789470000|2021-08-01 03:44:30|2608.5|2599.8|2606.27|2597.57|2608.56|2599.86|2606.27|2597.57|37
1627789480000|2021-08-01 03:44:40|2606.35|2597.65|2607.03|2598.33|2607.07|2598.37|2606.21|2597.51|37
1627789490000|2021-08-01 03:44:50|2607|2598.3|2608.85|2600.15|2608.85|2600.15|2606.75|2598.05|35
1627789500000|2021-08-01 03:45:00|2608.8|2600.1|2611.03|2602.33|2611.03|2602.33|2607.63|2598.93|38
1627789510000|2021-08-01 03:45:10|2610.97|2602.27|2610.41|2601.71|2611.55|2602.85|2609.83|2601.13|35
1627789520000|2021-08-01 03:45:20|2610.34|2601.64|2609.65|2600.95|2610.34|2601.64|2609.47|2600.77|38
1627789530000|2021-08-01 03:45:30|2609.69|2600.99|2609|2600.3|2609.97|2601.27|2609|2600.3|37
1627789540000|2021-08-01 03:45:40|2608.75|2600.05|2609.5|2600.8|2610.85|2602.15|2608.34|2599.64|38
1627789550000|2021-08-01 03:45:50|2609.42|2600.72|2607.58|2598.88|2609.66|2600.96|2607.23|2598.53|37
1627789560000|2021-08-01 03:46:00|2607.67|2598.97|2606.99|2598.29|2607.67|2598.97|2606.24|2597.54|37
1627789570000|2021-08-01 03:46:10|2606.96|2598.26|2605.42|2596.72|2606.96|2598.26|2605.29|2596.59|37
1627789580000|2021-08-01 03:46:20|2605.39|2596.69|2605.02|2596.32|2605.71|2597.01|2604.88|2596.18|35
1627789590000|2021-08-01 03:46:30|2605.05|2596.35|2604.91|2596.21|2605.26|2596.56|2604.72|2596.02|33
1627789600000|2021-08-01 03:46:40|2604.93|2596.23|2604.92|2596.22|2605.05|2596.35|2604.84|2596.14|34
1627789610000|2021-08-01 03:46:50|2604.93|2596.23|2605.5|2596.8|2605.54|2596.84|2604.77|2596.07|34
1627789620000|2021-08-01 03:47:00|2605.49|2596.79|2605.7|2597|2605.8|2597.1|2605.24|2596.54|35
1627789630000|2021-08-01 03:47:10|2605.71|2597.01|2606.53|2597.83|2606.55|2597.85|2605.65|2596.95|34
1627789640000|2021-08-01 03:47:20|2606.61|2597.91|2606.69|2597.99|2606.86|2598.16|2606.52|2597.82|37
1627789650000|2021-08-01 03:47:30|2606.71|2598.01|2606.87|2598.17|2607.55|2598.85|2606.59|2597.89|36
1627789660000|2021-08-01 03:47:40|2606.88|2598.18|2607.58|2598.88|2607.79|2599.09|2606.88|2598.18|35
1627789670000|2021-08-01 03:47:50|2607.52|2598.82|2607.46|2598.76|2607.66|2598.96|2607.34|2598.64|35
1627789680000|2021-08-01 03:48:00|2607.51|2598.81|2608.74|2600.04|2608.74|2600.04|2607.45|2598.75|39
1627789690000|2021-08-01 03:48:10|2608.82|2600.12|2610.07|2601.37|2610.1|2601.4|2608.74|2600.04|32
1627789700000|2021-08-01 03:48:20|2610.06|2601.36|2609.13|2600.43|2610.31|2601.61|2609.13|2600.43|34
1627789710000|2021-08-01 03:48:30|2609.12|2600.42|2608.46|2599.76|2609.16|2600.46|2608.31|2599.61|29
1627789720000|2021-08-01 03:48:40|2608.54|2599.84|2608.71|2600.01|2608.73|2600.03|2608.52|2599.82|29
1627789730000|2021-08-01 03:48:50|2608.69|2599.99|2608.93|2600.23|2608.98|2600.28|2608.69|2599.99|21
1627789740000|2021-08-01 03:49:00|2608.92|2600.22|2609.04|2600.34|2609.1|2600.4|2608.83|2600.13|20
1627789750000|2021-08-01 03:49:10|2609.07|2600.37|2609.35|2600.65|2609.61|2600.91|2609.02|2600.32|25
1627789760000|2021-08-01 03:49:20|2609.41|2600.71|2608.95|2600.25|2609.41|2600.71|2608.74|2600.04|33
1627789770000|2021-08-01 03:49:30|2608.94|2600.24|2609.55|2600.85|2609.55|2600.85|2608.75|2600.05|36
1627789780000|2021-08-01 03:49:40|2609.52|2600.82|2609.9|2601.2|2610|2601.3|2609.47|2600.77|27
1627789790000|2021-08-01 03:49:50|2609.92|2601.22|2609.29|2600.59|2609.92|2601.22|2609.21|2600.51|28
1627789800000|2021-08-01 03:50:00|2609.26|2600.56|2609.63|2600.93|2609.63|2600.93|2609.26|2600.56|27
1627789810000|2021-08-01 03:50:10|2609.79|2601.09|2609.54|2600.84|2610.38|2601.68|2609.48|2600.78|31
1627789820000|2021-08-01 03:50:20|2609.58|2600.88|2609.52|2600.82|2609.6|2600.9|2609.36|2600.66|26
1627789830000|2021-08-01 03:50:30|2609.53|2600.83|2609.5|2600.8|2609.66|2600.96|2609.41|2600.71|29
1627789840000|2021-08-01 03:50:40|2609.53|2600.83|2610.41|2601.71|2610.42|2601.72|2609.36|2600.66|32
1627789850000|2021-08-01 03:50:50|2610.54|2601.84|2611.11|2602.41|2611.11|2602.41|2610.47|2601.77|34
1627789860000|2021-08-01 03:51:00|2611.1|2602.4|2611.25|2602.55|2611.35|2602.65|2610.93|2602.23|35
1627789870000|2021-08-01 03:51:10|2611.26|2602.56|2611.56|2602.86|2611.56|2602.86|2611.26|2602.56|31
1627789880000|2021-08-01 03:51:20|2611.55|2602.85|2612.12|2603.42|2612.14|2603.44|2611.55|2602.85|29
1627789890000|2021-08-01 03:51:30|2612.17|2603.47|2612.53|2603.83|2613.34|2604.64|2612.17|2603.47|35
1627789900000|2021-08-01 03:51:40|2612.51|2603.81|2612.5|2603.8|2612.52|2603.82|2611.69|2602.99|36
1627789910000|2021-08-01 03:51:50|2612.92|2604.22|2613.18|2604.48|2613.18|2604.48|2612.75|2604.05|31
1627789920000|2021-08-01 03:52:00|2613.21|2604.51|2612.72|2604.02|2613.24|2604.54|2612.72|2604.02|33
1627789930000|2021-08-01 03:52:10|2612.73|2604.03|2613.38|2604.68|2613.38|2604.68|2612.71|2604.01|32
1627789940000|2021-08-01 03:52:20|2613.48|2604.78|2613.57|2604.87|2613.76|2605.06|2613.45|2604.75|35
1627789950000|2021-08-01 03:52:30|2613.59|2604.89|2613.56|2604.86|2613.61|2604.91|2613.42|2604.72|30
1627789960000|2021-08-01 03:52:40|2613.58|2604.88|2613.76|2605.06|2613.77|2605.07|2613.5|2604.8|15
1627789970000|2021-08-01 03:52:50|2613.83|2605.13|2613.04|2604.34|2613.83|2605.13|2612.41|2603.71|34
1627789980000|2021-08-01 03:53:00|2613.07|2604.37|2612.57|2603.87|2613.07|2604.37|2612.55|2603.85|29
1627789990000|2021-08-01 03:53:10|2612.6|2603.9|2612.17|2603.47|2612.7|2604|2612.02|2603.32|26
1627790000000|2021-08-01 03:53:20|2612.15|2603.45|2611.51|2602.81|2612.16|2603.46|2611.35|2602.65|33
1627790010000|2021-08-01 03:53:30|2611.31|2602.61|2611.49|2602.79|2612|2603.3|2611.26|2602.56|34
1627790020000|2021-08-01 03:53:40|2611.51|2602.81|2612.3|2603.6|2612.49|2603.79|2611.48|2602.78|30
1627790030000|2021-08-01 03:53:50|2612.27|2603.57|2611.8|2603.1|2612.46|2603.76|2611.8|2603.1|33
1627790040000|2021-08-01 03:54:00|2611.7|2603|2612.45|2603.75|2612.69|2603.99|2611.69|2602.99|32
1627790050000|2021-08-01 03:54:10|2612.49|2603.79|2613.29|2604.59|2613.46|2604.76|2612.49|2603.79|29
1627790060000|2021-08-01 03:54:20|2613.26|2604.56|2613.28|2604.58|2613.59|2604.89|2613.26|2604.56|30
1627790070000|2021-08-01 03:54:30|2613.27|2604.57|2613.71|2605.01|2613.78|2605.08|2613.02|2604.32|34
1627790080000|2021-08-01 03:54:40|2613.72|2605.02|2613.9|2605.2|2614.49|2605.79|2613.72|2605.02|36
1627790090000|2021-08-01 03:54:50|2613.7|2605|2613.07|2604.37|2613.86|2605.16|2612.81|2604.11|39
1627790100000|2021-08-01 03:55:00|2613.13|2604.43|2614.69|2605.99|2614.69|2605.99|2613.13|2604.43|33
1627790110000|2021-08-01 03:55:10|2614.64|2605.94|2616.68|2607.98|2616.95|2608.25|2614.58|2605.88|37
1627790120000|2021-08-01 03:55:20|2616.69|2607.99|2615.81|2607.11|2616.69|2607.99|2614.9|2606.2|36
1627790130000|2021-08-01 03:55:30|2615.83|2607.13|2616.25|2607.55|2616.25|2607.55|2615.34|2606.64|37
1627790140000|2021-08-01 03:55:40|2616.26|2607.56|2616.47|2607.77|2616.85|2608.15|2615.94|2607.24|38
1627790150000|2021-08-01 03:55:50|2616.45|2607.75|2616.75|2608.05|2616.97|2608.27|2616.45|2607.75|39
1627790160000|2021-08-01 03:56:00|2616.74|2608.04|2620.31|2611.61|2620.79|2612.09|2616.74|2608.04|37
1627790170000|2021-08-01 03:56:10|2620.29|2611.59|2618.96|2610.26|2620.29|2611.59|2618.24|2609.54|39
1627790180000|2021-08-01 03:56:20|2619.07|2610.37|2618.89|2610.19|2619.37|2610.67|2618.69|2609.99|33
1627790190000|2021-08-01 03:56:30|2619.09|2610.39|2619.26|2610.56|2619.58|2610.88|2618.95|2610.25|34
1627790200000|2021-08-01 03:56:40|2619.35|2610.65|2620.54|2611.84|2620.54|2611.84|2618.97|2610.27|40
1627790210000|2021-08-01 03:56:50|2620.82|2612.12|2619.07|2610.37|2620.85|2612.15|2618.91|2610.21|39
1627790220000|2021-08-01 03:57:00|2619.08|2610.38|2620.85|2612.15|2620.85|2612.15|2618.89|2610.19|37
1627790230000|2021-08-01 03:57:10|2620.89|2612.19|2620.74|2612.04|2623.34|2614.64|2620.74|2612.04|39
1627790240000|2021-08-01 03:57:20|2620.73|2612.03|2622.9|2614.2|2623.02|2614.32|2620.23|2611.53|39
1627790250000|2021-08-01 03:57:30|2622.93|2614.23|2622.82|2614.12|2623.23|2614.53|2620.77|2612.07|38
1627790260000|2021-08-01 03:57:40|2622.96|2614.26|2621.92|2613.22|2623.08|2614.38|2621.51|2612.81|39
1627790270000|2021-08-01 03:57:50|2621.89|2613.19|2623.53|2614.83|2623.73|2615.03|2621.73|2613.03|35
1627790280000|2021-08-01 03:58:00|2623.56|2614.86|2622.71|2614.01|2623.87|2615.17|2622.48|2613.78|38
1627790290000|2021-08-01 03:58:10|2622.3|2613.6|2621.56|2612.86|2622.35|2613.65|2620.91|2612.21|39
1627790300000|2021-08-01 03:58:20|2621.34|2612.64|2621.4|2612.7|2621.41|2612.71|2620.58|2611.88|30
1627790310000|2021-08-01 03:58:30|2621.33|2612.63|2621.28|2612.58|2621.47|2612.77|2620.54|2611.84|37
1627790320000|2021-08-01 03:58:40|2621.29|2612.59|2621.77|2613.07|2622.1|2613.4|2621.15|2612.45|38
1627790330000|2021-08-01 03:58:50|2621.91|2613.21|2621.46|2612.76|2622.19|2613.49|2621.46|2612.76|37
1627790340000|2021-08-01 03:59:00|2621.27|2612.57|2621.63|2612.93|2621.83|2613.13|2620.74|2612.04|34
1627790350000|2021-08-01 03:59:10|2621.66|2612.96|2621.36|2612.66|2621.74|2613.04|2621.06|2612.36|34
1627790360000|2021-08-01 03:59:20|2621.34|2612.64|2621.54|2612.84|2621.9|2613.2|2621.11|2612.41|35
1627790370000|2021-08-01 03:59:30|2621.37|2612.67|2620.58|2611.88|2621.7|2613|2620.58|2611.88|36
1627790380000|2021-08-01 03:59:40|2620.65|2611.95|2620.43|2611.73|2620.71|2612.01|2620.39|2611.69|31
1627790390000|2021-08-01 03:59:50|2620.38|2611.68|2621.22|2612.52|2621.22|2612.52|2620.38|2611.68|35
1627790400000|2021-08-01 04:00:00|2621.26|2612.56|2620.5|2611.8|2621.65|2612.95|2620.5|2611.8|38
1627790410000|2021-08-01 04:00:10|2620.44|2611.74|2618.74|2610.04|2620.78|2612.08|2618.74|2610.04|39
1627790420000|2021-08-01 04:00:20|2618.77|2610.07|2618.83|2610.13|2619.09|2610.39|2618.65|2609.95|36
1627790430000|2021-08-01 04:00:30|2618.86|2610.16|2618.78|2610.08|2619.12|2610.42|2618.71|2610.01|38
1627790440000|2021-08-01 04:00:40|2618.81|2610.11|2615.73|2607.03|2618.82|2610.12|2614.75|2606.05|38
1627790450000|2021-08-01 04:00:50|2615.71|2607.01|2615.38|2606.68|2615.91|2607.21|2615.2|2606.5|40
1627790460000|2021-08-01 04:01:00|2615.43|2606.73|2614.37|2605.67|2615.45|2606.75|2614.37|2605.67|34
1627790470000|2021-08-01 04:01:10|2614.38|2605.68|2612.8|2604.1|2614.39|2605.69|2612.33|2603.63|38
1627790480000|2021-08-01 04:01:20|2612.48|2603.78|2612.8|2604.1|2612.87|2604.17|2612.46|2603.76|39
1627790490000|2021-08-01 04:01:30|2612.72|2604.02|2612.5|2603.8|2613.22|2604.52|2612.39|2603.69|37
1627790500000|2021-08-01 04:01:40|2612.48|2603.78|2612.75|2604.05|2612.83|2604.13|2612.39|2603.69|32
1627790510000|2021-08-01 04:01:50|2612.77|2604.07|2615|2606.3|2615|2606.3|2612.74|2604.04|35
1627790520000|2021-08-01 04:02:00|2615.11|2606.41|2616.56|2607.86|2616.56|2607.86|2615|2606.3|33
1627790530000|2021-08-01 04:02:10|2616.55|2607.85|2617.54|2608.84|2617.96|2609.26|2616.55|2607.85|33
1627790540000|2021-08-01 04:02:20|2617.6|2608.9|2614.98|2606.28|2617.6|2608.9|2614.92|2606.22|36
1627790550000|2021-08-01 04:02:30|2614.95|2606.25|2615.9|2607.2|2616.02|2607.32|2614.73|2606.03|31
1627790560000|2021-08-01 04:02:40|2615.85|2607.15|2616.63|2607.93|2616.72|2608.02|2615.76|2607.06|32
1627790570000|2021-08-01 04:02:50|2616.54|2607.84|2614.49|2605.79|2616.61|2607.91|2614.45|2605.75|26
1627790580000|2021-08-01 04:03:00|2614.51|2605.81|2615.14|2606.44|2615.15|2606.45|2614.37|2605.67|34
1627790590000|2021-08-01 04:03:10|2615.18|2606.48|2616.35|2607.65|2616.49|2607.79|2615.18|2606.48|34
1627790600000|2021-08-01 04:03:20|2616.36|2607.66|2616.57|2607.87|2616.57|2607.87|2615.6|2606.9|34
1627790610000|2021-08-01 04:03:30|2616.58|2607.88|2615.82|2607.12|2616.63|2607.93|2615.82|2607.12|34
1627790620000|2021-08-01 04:03:40|2615.83|2607.13|2616.36|2607.66|2616.44|2607.74|2615.81|2607.11|37
1627790630000|2021-08-01 04:03:50|2616.35|2607.65|2616.87|2608.17|2617.04|2608.34|2616.35|2607.65|35
1627790640000|2021-08-01 04:04:00|2616.89|2608.19|2617.63|2608.93|2617.63|2608.93|2616.88|2608.18|31
1627790650000|2021-08-01 04:04:10|2617.78|2609.08|2618.51|2609.81|2618.51|2609.81|2617.78|2609.08|27
1627790660000|2021-08-01 04:04:20|2618.49|2609.79|2619.53|2610.83|2619.53|2610.83|2618.45|2609.75|30
1627790670000|2021-08-01 04:04:30|2619.48|2610.78|2620.53|2611.83|2620.56|2611.86|2619.44|2610.74|30
1627790680000|2021-08-01 04:04:40|2620.49|2611.79|2621.65|2612.95|2621.65|2612.95|2619.67|2610.97|38
1627790690000|2021-08-01 04:04:50|2621.6|2612.9|2622.25|2613.55|2622.25|2613.55|2621.2|2612.5|38
1627790700000|2021-08-01 04:05:00|2622.29|2613.59|2622.68|2613.98|2622.81|2614.11|2622.29|2613.59|32
1627790710000|2021-08-01 04:05:10|2622.65|2613.95|2624.26|2615.56|2624.33|2615.63|2622.19|2613.49|38
1627790720000|2021-08-01 04:05:20|2624.17|2615.47|2626.25|2617.55|2626.96|2618.26|2624.17|2615.47|36
1627790730000|2021-08-01 04:05:30|2626.21|2617.51|2627.05|2618.35|2628.18|2619.48|2626.21|2617.51|40
1627790740000|2021-08-01 04:05:40|2626.84|2618.14|2626.63|2617.93|2627.06|2618.36|2625.11|2616.41|33
1627790750000|2021-08-01 04:05:50|2626.74|2618.04|2627.8|2619.1|2627.8|2619.1|2626.66|2617.96|32
1627790760000|2021-08-01 04:06:00|2627.79|2619.09|2627.64|2618.94|2627.79|2619.09|2626.87|2618.17|34
1627790770000|2021-08-01 04:06:10|2627.72|2619.02|2627.93|2619.23|2628.12|2619.42|2627.34|2618.64|32
1627790780000|2021-08-01 04:06:20|2627.72|2619.02|2626.29|2617.59|2627.75|2619.05|2626.29|2617.59|36
1627790790000|2021-08-01 04:06:30|2626.18|2617.48|2624.02|2615.32|2626.22|2617.52|2624.02|2615.32|39
1627790800000|2021-08-01 04:06:40|2624.01|2615.31|2625.95|2617.25|2625.95|2617.25|2623.6|2614.9|40
1627790810000|2021-08-01 04:06:50|2626.52|2617.82|2625.08|2616.38|2626.95|2618.25|2625.05|2616.35|40
1627790820000|2021-08-01 04:07:00|2625.12|2616.42|2623.93|2615.23|2625.12|2616.42|2623.93|2615.23|37
1627790830000|2021-08-01 04:07:10|2623.95|2615.25|2624.26|2615.56|2624.26|2615.56|2623|2614.3|33
1627790840000|2021-08-01 04:07:20|2624.33|2615.63|2624.5|2615.8|2624.69|2615.99|2624.26|2615.56|33
1627790850000|2021-08-01 04:07:30|2624.42|2615.72|2624.27|2615.57|2624.43|2615.73|2623.98|2615.28|37
1627790860000|2021-08-01 04:07:40|2624.28|2615.58|2625.17|2616.47|2625.2|2616.5|2624.28|2615.58|31
1627790870000|2021-08-01 04:07:50|2625.16|2616.46|2624.25|2615.55|2625.45|2616.75|2624.25|2615.55|30
1627790880000|2021-08-01 04:08:00|2624.41|2615.71|2624.87|2616.17|2625.78|2617.08|2624.36|2615.66|32
1627790890000|2021-08-01 04:08:10|2625|2616.3|2625.49|2616.79|2625.5|2616.8|2625|2616.3|29
1627790900000|2021-08-01 04:08:20|2625.85|2617.15|2624.49|2615.79|2625.87|2617.17|2624.45|2615.75|36
1627790910000|2021-08-01 04:08:30|2624.63|2615.93|2625.61|2616.91|2625.65|2616.95|2624.63|2615.93|39
1627790920000|2021-08-01 04:08:40|2625.62|2616.92|2625.42|2616.72|2625.7|2617|2625|2616.3|34
1627790930000|2021-08-01 04:08:50|2625.2|2616.5|2624.71|2616.01|2625.61|2616.91|2624.66|2615.96|27
1627790940000|2021-08-01 04:09:00|2624.7|2616|2625.9|2617.2|2626.41|2617.71|2624.66|2615.96|38
1627790950000|2021-08-01 04:09:10|2625.92|2617.22|2626.05|2617.35|2626.21|2617.51|2625.8|2617.1|28
1627790960000|2021-08-01 04:09:20|2626|2617.3|2625.92|2617.22|2626.66|2617.96|2625.92|2617.22|31
1627790970000|2021-08-01 04:09:30|2626.04|2617.34|2626.12|2617.42|2626.27|2617.57|2625.88|2617.18|32
1627790980000|2021-08-01 04:09:40|2626.04|2617.34|2626.83|2618.13|2626.83|2618.13|2626.04|2617.34|35
1627790990000|2021-08-01 04:09:50|2626.99|2618.29|2627.06|2618.36|2627.08|2618.38|2626.86|2618.16|32
1627791000000|2021-08-01 04:10:00|2627.11|2618.41|2627.69|2618.99|2627.75|2619.05|2626.88|2618.18|34
1627791010000|2021-08-01 04:10:10|2627.72|2619.02|2628.06|2619.36|2628.51|2619.81|2627.72|2619.02|36
1627791020000|2021-08-01 04:10:20|2628.13|2619.43|2628.55|2619.85|2628.66|2619.96|2628.05|2619.35|34
1627791030000|2021-08-01 04:10:30|2628.49|2619.79|2629.81|2621.11|2629.92|2621.22|2628.49|2619.79|36
1627791040000|2021-08-01 04:10:40|2629.77|2621.07|2631.1|2622.4|2631.1|2622.4|2629.15|2620.45|37
1627791050000|2021-08-01 04:10:50|2631.12|2622.42|2632.25|2623.55|2632.29|2623.59|2630.72|2622.02|39
1627791060000|2021-08-01 04:11:00|2632.08|2623.38|2632.18|2623.48|2632.22|2623.52|2631.01|2622.31|37
1627791070000|2021-08-01 04:11:10|2632.58|2623.88|2632.8|2624.1|2632.83|2624.13|2632.03|2623.33|38
1627791080000|2021-08-01 04:11:20|2632.67|2623.97|2633.22|2624.52|2633.66|2624.96|2632.67|2623.97|36
1627791090000|2021-08-01 04:11:30|2633.34|2624.64|2633.13|2624.43|2633.34|2624.64|2632.65|2623.95|33
1627791100000|2021-08-01 04:11:40|2633.19|2624.49|2634.16|2625.46|2634.19|2625.49|2633.08|2624.38|34
1627791110000|2021-08-01 04:11:50|2634.15|2625.45|2635.8|2627.1|2635.82|2627.12|2634.12|2625.42|36
1627791120000|2021-08-01 04:12:00|2635.75|2627.05|2636.36|2627.66|2636.44|2627.74|2635.19|2626.49|37
1627791130000|2021-08-01 04:12:10|2636.44|2627.74|2637.24|2628.54|2637.48|2628.78|2636.44|2627.74|35
1627791140000|2021-08-01 04:12:20|2637.37|2628.67|2638.84|2630.14|2639.65|2630.95|2637.37|2628.67|39
1627791150000|2021-08-01 04:12:30|2638.77|2630.07|2634.7|2626|2638.77|2630.07|2634.7|2626|39
1627791160000|2021-08-01 04:12:40|2634.73|2626.03|2633.31|2624.61|2634.75|2626.05|2633.24|2624.54|34
1627791170000|2021-08-01 04:12:50|2633.23|2624.53|2633.54|2624.84|2633.64|2624.94|2632.53|2623.83|39
1627791180000|2021-08-01 04:13:00|2633.56|2624.86|2633.31|2624.61|2633.64|2624.94|2633.09|2624.39|39
1627791190000|2021-08-01 04:13:10|2633.3|2624.6|2633.54|2624.84|2633.59|2624.89|2632.72|2624.02|34
1627791200000|2021-08-01 04:13:20|2633.61|2624.91|2635.08|2626.38|2635.25|2626.55|2633.61|2624.91|35
1627791210000|2021-08-01 04:13:30|2634.8|2626.1|2636.22|2627.52|2636.64|2627.94|2634.76|2626.06|38
1627791220000|2021-08-01 04:13:40|2636.69|2627.99|2635.73|2627.03|2636.83|2628.13|2635.53|2626.83|35
1627791230000|2021-08-01 04:13:50|2635.72|2627.02|2635.67|2626.97|2636.34|2627.64|2635.4|2626.7|31
1627791240000|2021-08-01 04:14:00|2636.31|2627.61|2638.94|2630.24|2639.15|2630.45|2636.22|2627.52|35
1627791250000|2021-08-01 04:14:10|2638.86|2630.16|2639.32|2630.62|2639.64|2630.94|2638.86|2630.16|31
1627791260000|2021-08-01 04:14:20|2639.07|2630.37|2639.02|2630.32|2639.1|2630.4|2638.26|2629.56|36
1627791270000|2021-08-01 04:14:30|2639.09|2630.39|2640.62|2631.92|2640.67|2631.97|2639.09|2630.39|31
1627791280000|2021-08-01 04:14:40|2640.61|2631.91|2640.47|2631.77|2640.97|2632.27|2640.42|2631.72|36
1627791290000|2021-08-01 04:14:50|2640.51|2631.81|2640.21|2631.51|2640.51|2631.81|2639.88|2631.18|35
1627791300000|2021-08-01 04:15:00|2640.38|2631.68|2640.49|2631.79|2640.59|2631.89|2640.36|2631.66|29
1627791310000|2021-08-01 04:15:10|2640.6|2631.9|2637.72|2629.02|2640.6|2631.9|2637.16|2628.46|38
1627791320000|2021-08-01 04:15:20|2637.51|2628.81|2636.74|2628.04|2637.51|2628.81|2635.87|2627.17|32
1627791330000|2021-08-01 04:15:30|2636.65|2627.95|2636.41|2627.71|2637.37|2628.67|2636.25|2627.55|39
1627791340000|2021-08-01 04:15:40|2636.42|2627.72|2636.05|2627.35|2636.45|2627.75|2636.04|2627.34|34
1627791350000|2021-08-01 04:15:50|2635.93|2627.23|2633.85|2625.15|2635.93|2627.23|2633.85|2625.15|36
1627791360000|2021-08-01 04:16:00|2633.82|2625.12|2632.11|2623.41|2633.82|2625.12|2631.25|2622.55|38
1627791370000|2021-08-01 04:16:10|2631.97|2623.27|2633.18|2624.48|2633.22|2624.52|2631.97|2623.27|40
1627791380000|2021-08-01 04:16:20|2633.19|2624.49|2632.47|2623.77|2633.31|2624.61|2632.25|2623.55|38
1627791390000|2021-08-01 04:16:30|2632.43|2623.73|2632.53|2623.83|2632.62|2623.92|2632.41|2623.71|32
1627791400000|2021-08-01 04:16:40|2632.47|2623.77|2631.42|2622.72|2633.01|2624.31|2631.36|2622.66|37
1627791410000|2021-08-01 04:16:50|2631.29|2622.59|2631.29|2622.59|2631.54|2622.84|2631.24|2622.54|34
1627791420000|2021-08-01 04:17:00|2631.32|2622.62|2630.93|2622.23|2631.65|2622.95|2630.93|2622.23|26
1627791430000|2021-08-01 04:17:10|2630.94|2622.24|2630.39|2621.69|2631.02|2622.32|2630.1|2621.4|37
1627791440000|2021-08-01 04:17:20|2630.8|2622.1|2630.18|2621.48|2631.02|2622.32|2630.09|2621.39|36
1627791450000|2021-08-01 04:17:30|2630.19|2621.49|2629.45|2620.75|2630.24|2621.54|2629.45|2620.75|36
1627791460000|2021-08-01 04:17:40|2629.37|2620.67|2630.1|2621.4|2630.26|2621.56|2629.22|2620.52|35
1627791470000|2021-08-01 04:17:50|2630.02|2621.32|2633|2624.3|2633|2624.3|2629.85|2621.15|37
1627791480000|2021-08-01 04:18:00|2633.03|2624.33|2632.38|2623.68|2633.56|2624.86|2632.38|2623.68|37
1627791490000|2021-08-01 04:18:10|2632.59|2623.89|2630.23|2621.53|2632.62|2623.92|2630.19|2621.49|39
1627791500000|2021-08-01 04:18:20|2630.29|2621.59|2630.47|2621.77|2630.59|2621.89|2629.87|2621.17|32
1627791510000|2021-08-01 04:18:30|2630.4|2621.7|2629.89|2621.19|2631.02|2622.32|2629.85|2621.15|35
1627791520000|2021-08-01 04:18:40|2629.91|2621.21|2629.83|2621.13|2630.01|2621.31|2629.64|2620.94|39
1627791530000|2021-08-01 04:18:50|2629.95|2621.25|2629.42|2620.72|2630.23|2621.53|2629.41|2620.71|39
1627791540000|2021-08-01 04:19:00|2629.78|2621.08|2629.76|2621.06|2629.84|2621.14|2629.48|2620.78|35
1627791550000|2021-08-01 04:19:10|2629.81|2621.11|2629.7|2621|2629.87|2621.17|2629.36|2620.66|36
1627791560000|2021-08-01 04:19:20|2629.22|2620.52|2628.62|2619.92|2629.28|2620.58|2628.62|2619.92|40
1627791570000|2021-08-01 04:19:30|2628.29|2619.59|2627.56|2618.86|2628.29|2619.59|2627.34|2618.64|38
1627791580000|2021-08-01 04:19:40|2627.52|2618.82|2626.6|2617.9|2627.52|2618.82|2626.6|2617.9|32
1627791590000|2021-08-01 04:19:50|2626.66|2617.96|2624.37|2615.67|2626.66|2617.96|2624.34|2615.64|37
1627791600000|2021-08-01 04:20:00|2624.25|2615.55|2623.95|2615.25|2625.02|2616.32|2623.52|2614.82|38
1627791610000|2021-08-01 04:20:10|2623.93|2615.23|2623.59|2614.89|2623.93|2615.23|2623.52|2614.82|36
1627791620000|2021-08-01 04:20:20|2623.53|2614.83|2622.55|2613.85|2623.55|2614.85|2622.55|2613.85|34
1627791630000|2021-08-01 04:20:30|2622.41|2613.71|2622.64|2613.94|2623.03|2614.33|2621.99|2613.29|38
1627791640000|2021-08-01 04:20:40|2622.67|2613.97|2623.53|2614.83|2623.6|2614.9|2622.38|2613.68|39
1627791650000|2021-08-01 04:20:50|2623.55|2614.85|2626.86|2618.16|2626.87|2618.17|2623.55|2614.85|40
1627791660000|2021-08-01 04:21:00|2626.9|2618.2|2628.17|2619.47|2628.33|2619.63|2626.71|2618.01|39
1627791670000|2021-08-01 04:21:10|2627.92|2619.22|2628.48|2619.78|2628.84|2620.14|2627.43|2618.73|40
1627791680000|2021-08-01 04:21:20|2628.56|2619.86|2629.62|2620.92|2629.82|2621.12|2628.52|2619.82|34
1627791690000|2021-08-01 04:21:30|2629.55|2620.85|2629.89|2621.19|2630.02|2621.32|2628.99|2620.29|37
1627791700000|2021-08-01 04:21:40|2629.82|2621.12|2629.65|2620.95|2630.09|2621.39|2629.36|2620.66|35
1627791710000|2021-08-01 04:21:50|2629.6|2620.9|2627.72|2619.02|2629.6|2620.9|2627.72|2619.02|33
1627791720000|2021-08-01 04:22:00|2627.76|2619.06|2628|2619.3|2628.2|2619.5|2627.67|2618.97|33
1627791730000|2021-08-01 04:22:10|2627.93|2619.23|2627.4|2618.7|2628.15|2619.45|2627.4|2618.7|28
1627791740000|2021-08-01 04:22:20|2627.73|2619.03|2626.39|2617.69|2627.73|2619.03|2626.39|2617.69|35
1627791750000|2021-08-01 04:22:30|2626.31|2617.61|2625.67|2616.97|2626.35|2617.65|2625.64|2616.94|34
1627791760000|2021-08-01 04:22:40|2625.84|2617.14|2626.6|2617.9|2626.63|2617.93|2625.84|2617.14|37
1627791770000|2021-08-01 04:22:50|2626.64|2617.94|2626.34|2617.64|2626.67|2617.97|2626.05|2617.35|32
1627791780000|2021-08-01 04:23:00|2626.33|2617.63|2626.39|2617.69|2626.75|2618.05|2626.33|2617.63|33
1627791790000|2021-08-01 04:23:10|2625.97|2617.27|2625.6|2616.9|2626|2617.3|2625.59|2616.89|18
1627791800000|2021-08-01 04:23:20|2625.5|2616.8|2625.54|2616.84|2625.69|2616.99|2625.3|2616.6|33
1627791810000|2021-08-01 04:23:30|2625.58|2616.88|2624.81|2616.11|2625.58|2616.88|2624.24|2615.54|34
1627791820000|2021-08-01 04:23:40|2624.92|2616.22|2625.47|2616.77|2625.49|2616.79|2624.92|2616.22|38
1627791830000|2021-08-01 04:23:50|2625.44|2616.74|2625.68|2616.98|2626.1|2617.4|2625.44|2616.74|30
1627791840000|2021-08-01 04:24:00|2625.67|2616.97|2626.39|2617.69|2626.59|2617.89|2625.56|2616.86|31
1627791850000|2021-08-01 04:24:10|2626.56|2617.86|2626.46|2617.76|2626.59|2617.89|2626.17|2617.47|38
1627791860000|2021-08-01 04:24:20|2626.56|2617.86|2625.94|2617.24|2626.78|2618.08|2625.89|2617.19|32
1627791870000|2021-08-01 04:24:30|2625.91|2617.21|2625.13|2616.43|2625.91|2617.21|2625.13|2616.43|27
1627791880000|2021-08-01 04:24:40|2625.17|2616.47|2624.75|2616.05|2625.17|2616.47|2624.38|2615.68|33
1627791890000|2021-08-01 04:24:50|2624.71|2616.01|2623.04|2614.34|2624.77|2616.07|2623.01|2614.31|35
1627791900000|2021-08-01 04:25:00|2623.13|2614.43|2625.16|2616.46|2625.16|2616.46|2622.98|2614.28|39
1627791910000|2021-08-01 04:25:10|2625.13|2616.43|2624.77|2616.07|2625.45|2616.75|2624.72|2616.02|35
1627791920000|2021-08-01 04:25:20|2624.91|2616.21|2625.59|2616.89|2626.58|2617.88|2624.91|2616.21|39
1627791930000|2021-08-01 04:25:30|2625.57|2616.87|2624.77|2616.07|2625.69|2616.99|2624.62|2615.92|36
1627791940000|2021-08-01 04:25:40|2624.84|2616.14|2624.5|2615.8|2624.85|2616.15|2624.39|2615.69|37
1627791950000|2021-08-01 04:25:50|2624.55|2615.85|2625.23|2616.53|2625.58|2616.88|2624.55|2615.85|36
1627791960000|2021-08-01 04:26:00|2625.36|2616.66|2625.71|2617.01|2625.85|2617.15|2624.92|2616.22|37
1627791970000|2021-08-01 04:26:10|2625.78|2617.08|2625.88|2617.18|2625.94|2617.24|2625.5|2616.8|36
1627791980000|2021-08-01 04:26:20|2625.94|2617.24|2625.44|2616.74|2626|2617.3|2625.44|2616.74|28
1627791990000|2021-08-01 04:26:30|2625.39|2616.69|2625.39|2616.69|2625.46|2616.76|2625.16|2616.46|35
1627792000000|2021-08-01 04:26:40|2625.31|2616.61|2625.41|2616.71|2625.41|2616.71|2625.15|2616.45|31
1627792010000|2021-08-01 04:26:50|2625.44|2616.74|2626.17|2617.47|2626.19|2617.49|2625.34|2616.64|32
1627792020000|2021-08-01 04:27:00|2626.2|2617.5|2626.76|2618.06|2627.25|2618.55|2626.14|2617.44|39
1627792030000|2021-08-01 04:27:10|2626.68|2617.98|2627.45|2618.75|2627.81|2619.11|2626.57|2617.87|36
1627792040000|2021-08-01 04:27:20|2627.39|2618.69|2628.14|2619.44|2628.17|2619.47|2627.39|2618.69|30
1627792050000|2021-08-01 04:27:30|2628.16|2619.46|2627.47|2618.77|2628.38|2619.68|2627.43|2618.73|30
1627792060000|2021-08-01 04:27:40|2627.4|2618.7|2627.52|2618.82|2627.55|2618.85|2627.33|2618.63|33
1627792070000|2021-08-01 04:27:50|2627.47|2618.77|2627.75|2619.05|2628.11|2619.41|2627.35|2618.65|35
1627792080000|2021-08-01 04:28:00|2627.66|2618.96|2627.82|2619.12|2627.84|2619.14|2627.26|2618.56|30
1627792090000|2021-08-01 04:28:10|2627.83|2619.13|2627.24|2618.54|2627.93|2619.23|2627.19|2618.49|27
1627792100000|2021-08-01 04:28:20|2627.25|2618.55|2627.13|2618.43|2627.35|2618.65|2627.13|2618.43|31
1627792110000|2021-08-01 04:28:30|2627.22|2618.52|2627.35|2618.65|2627.35|2618.65|2625.99|2617.29|38
1627792120000|2021-08-01 04:28:40|2627.08|2618.38|2628.67|2619.97|2628.67|2619.97|2627.03|2618.33|34
1627792130000|2021-08-01 04:28:50|2628.8|2620.1|2629.43|2620.73|2629.43|2620.73|2628.8|2620.1|29
1627792140000|2021-08-01 04:29:00|2629.46|2620.76|2629.67|2620.97|2629.68|2620.98|2629.46|2620.76|18
1627792150000|2021-08-01 04:29:10|2629.7|2621|2629.08|2620.38|2629.73|2621.03|2628.83|2620.13|30
1627792160000|2021-08-01 04:29:20|2629.19|2620.49|2628.97|2620.27|2629.22|2620.52|2628.88|2620.18|24
1627792170000|2021-08-01 04:29:30|2628.9|2620.2|2629.63|2620.93|2629.66|2620.96|2628.87|2620.17|17
1627792180000|2021-08-01 04:29:40|2629.52|2620.82|2629.59|2620.89|2629.59|2620.89|2629.3|2620.6|29
1627792190000|2021-08-01 04:29:50|2629.63|2620.93|2630.2|2621.5|2630.51|2621.81|2629.6|2620.9|20
1627792200000|2021-08-01 04:30:00|2630.29|2621.59|2628.95|2620.25|2630.29|2621.59|2628.82|2620.12|34
1627792210000|2021-08-01 04:30:10|2628.94|2620.24|2629.26|2620.56|2629.38|2620.68|2628.83|2620.13|37
1627792220000|2021-08-01 04:30:20|2629.23|2620.53|2628.87|2620.17|2629.23|2620.53|2628.58|2619.88|34
1627792230000|2021-08-01 04:30:30|2628.6|2619.9|2627.33|2618.63|2628.73|2620.03|2627.28|2618.58|36
1627792240000|2021-08-01 04:30:40|2627.32|2618.62|2627.88|2619.18|2628.12|2619.42|2626.82|2618.12|37
1627792250000|2021-08-01 04:30:50|2627.9|2619.2|2630.38|2621.68|2630.63|2621.93|2627.86|2619.16|34
1627792260000|2021-08-01 04:31:00|2630.1|2621.4|2629.86|2621.16|2631.18|2622.48|2629.86|2621.16|36
1627792270000|2021-08-01 04:31:10|2629.89|2621.19|2631|2622.3|2631.02|2622.32|2629.89|2621.19|34
1627792280000|2021-08-01 04:31:20|2631.01|2622.31|2629.56|2620.86|2631.12|2622.42|2629.56|2620.86|31
1627792290000|2021-08-01 04:31:30|2629.77|2621.07|2628.88|2620.18|2629.79|2621.09|2628.51|2619.81|38
1627792300000|2021-08-01 04:31:40|2628.86|2620.16|2628.73|2620.03|2628.99|2620.29|2628.58|2619.88|38
1627792310000|2021-08-01 04:31:50|2629.02|2620.32|2629.84|2621.14|2629.88|2621.18|2629|2620.3|37
1627792320000|2021-08-01 04:32:00|2629.8|2621.1|2629.85|2621.15|2630.14|2621.44|2629.53|2620.83|33
1627792330000|2021-08-01 04:32:10|2629.71|2621.01|2629.23|2620.53|2629.81|2621.11|2629.22|2620.52|33
1627792340000|2021-08-01 04:32:20|2629.2|2620.5|2627.53|2618.83|2629.24|2620.54|2627.5|2618.8|33
1627792350000|2021-08-01 04:32:30|2627.51|2618.81|2627.37|2618.67|2627.57|2618.87|2627.29|2618.59|30
1627792360000|2021-08-01 04:32:40|2627.44|2618.74|2627.39|2618.69|2627.57|2618.87|2627.25|2618.55|33
1627792370000|2021-08-01 04:32:50|2627.36|2618.66|2627.44|2618.74|2627.44|2618.74|2627.3|2618.6|27
1627792380000|2021-08-01 04:33:00|2627.54|2618.84|2628.65|2619.95|2628.76|2620.06|2627.54|2618.84|33
1627792390000|2021-08-01 04:33:10|2628.62|2619.92|2629.62|2620.92|2629.73|2621.03|2628.47|2619.77|31
1627792400000|2021-08-01 04:33:20|2629.67|2620.97|2628.12|2619.42|2629.71|2621.01|2628|2619.3|37
1627792410000|2021-08-01 04:33:30|2628|2619.3|2627.59|2618.89|2628|2619.3|2627.59|2618.89|31
1627792420000|2021-08-01 04:33:40|2627.57|2618.87|2627.98|2619.28|2628.02|2619.32|2627.55|2618.85|31
1627792430000|2021-08-01 04:33:50|2628.06|2619.36|2628.5|2619.8|2628.55|2619.85|2628.06|2619.36|35
1627792440000|2021-08-01 04:34:00|2628.46|2619.76|2628.92|2620.22|2628.99|2620.29|2628.46|2619.76|27
1627792450000|2021-08-01 04:34:10|2628.96|2620.26|2628.05|2619.35|2629.24|2620.54|2628.05|2619.35|29
1627792460000|2021-08-01 04:34:20|2628.02|2619.32|2627.73|2619.03|2628.06|2619.36|2627.71|2619.01|29
1627792470000|2021-08-01 04:34:30|2627.71|2619.01|2626.55|2617.85|2627.75|2619.05|2626.5|2617.8|33
1627792480000|2021-08-01 04:34:40|2626.48|2617.78|2627.1|2618.4|2627.1|2618.4|2626.24|2617.54|38
1627792490000|2021-08-01 04:34:50|2627.04|2618.34|2627.19|2618.49|2627.47|2618.77|2627.04|2618.34|36
1627792500000|2021-08-01 04:35:00|2627.2|2618.5|2626.33|2617.63|2627.33|2618.63|2626.33|2617.63|36
1627792510000|2021-08-01 04:35:10|2626.24|2617.54|2626.95|2618.25|2627.03|2618.33|2626.22|2617.52|30
1627792520000|2021-08-01 04:35:20|2626.91|2618.21|2626.46|2617.76|2626.91|2618.21|2626.39|2617.69|36
1627792530000|2021-08-01 04:35:30|2626.47|2617.77|2627.01|2618.31|2627.21|2618.51|2626.42|2617.72|28
1627792540000|2021-08-01 04:35:40|2627.12|2618.42|2627.91|2619.21|2627.91|2619.21|2626.9|2618.2|35
1627792550000|2021-08-01 04:35:50|2627.85|2619.15|2627.85|2619.15|2627.99|2619.29|2627.73|2619.03|25
1627792560000|2021-08-01 04:36:00|2627.46|2618.76|2626.62|2617.92|2627.46|2618.76|2626.61|2617.91|25
1627792570000|2021-08-01 04:36:10|2626.66|2617.96|2626.54|2617.84|2626.82|2618.12|2626.24|2617.54|34
1627792580000|2021-08-01 04:36:20|2626.53|2617.83|2626.86|2618.16|2627.18|2618.48|2626.52|2617.82|32
1627792590000|2021-08-01 04:36:30|2626.89|2618.19|2626.53|2617.83|2626.89|2618.19|2626.53|2617.83|36
1627792600000|2021-08-01 04:36:40|2626.55|2617.85|2626.7|2618|2626.72|2618.02|2626.55|2617.85|21
1627792610000|2021-08-01 04:36:50|2626.67|2617.97|2626.68|2617.98|2626.75|2618.05|2626.59|2617.89|29
1627792620000|2021-08-01 04:37:00|2626.61|2617.91|2627.04|2618.34|2627.04|2618.34|2626.56|2617.86|27
1627792630000|2021-08-01 04:37:10|2627.06|2618.36|2627.21|2618.51|2627.26|2618.56|2626.63|2617.93|32
1627792640000|2021-08-01 04:37:20|2627.04|2618.34|2626.89|2618.19|2627.32|2618.62|2626.89|2618.19|28
1627792650000|2021-08-01 04:37:30|2626.76|2618.06|2626.9|2618.2|2627.08|2618.38|2626.3|2617.6|30
1627792660000|2021-08-01 04:37:40|2626.86|2618.16|2626.9|2618.2|2626.92|2618.22|2626.85|2618.15|19
1627792670000|2021-08-01 04:37:50|2626.88|2618.18|2626.43|2617.73|2627.09|2618.39|2626.4|2617.7|32
1627792680000|2021-08-01 04:38:00|2626.44|2617.74|2626.74|2618.04|2626.74|2618.04|2626.37|2617.67|21
1627792690000|2021-08-01 04:38:10|2626.72|2618.02|2626.16|2617.46|2626.72|2618.02|2625.99|2617.29|32
1627792700000|2021-08-01 04:38:20|2626.55|2617.85|2625.77|2617.07|2626.55|2617.85|2625.19|2616.49|28
1627792710000|2021-08-01 04:38:30|2625.78|2617.08|2625.32|2616.62|2626.16|2617.46|2625.31|2616.61|30
1627792720000|2021-08-01 04:38:40|2625.38|2616.68|2623.71|2615.01|2625.41|2616.71|2623.71|2615.01|35
1627792730000|2021-08-01 04:38:50|2623.62|2614.92|2624.6|2615.9|2624.71|2616.01|2623.49|2614.79|36
1627792740000|2021-08-01 04:39:00|2624.61|2615.91|2625.19|2616.49|2625.46|2616.76|2624.4|2615.7|34
1627792750000|2021-08-01 04:39:10|2625.14|2616.44|2625.17|2616.47|2625.37|2616.67|2624.76|2616.06|32
1627792760000|2021-08-01 04:39:20|2625.22|2616.52|2624.54|2615.84|2625.5|2616.8|2624.54|2615.84|30
1627792770000|2021-08-01 04:39:30|2624.52|2615.82|2623.21|2614.51|2624.52|2615.82|2623.1|2614.4|39
1627792780000|2021-08-01 04:39:40|2623.2|2614.5|2622.73|2614.03|2623.31|2614.61|2622.47|2613.77|38
1627792790000|2021-08-01 04:39:50|2622.71|2614.01|2622.69|2613.99|2622.8|2614.1|2622.32|2613.62|37
1627792800000|2021-08-01 04:40:00|2622.67|2613.97|2623.67|2614.97|2623.91|2615.21|2622.29|2613.59|35
1627792810000|2021-08-01 04:40:10|2623.68|2614.98|2623.37|2614.67|2623.68|2614.98|2622.88|2614.18|25
1627792820000|2021-08-01 04:40:20|2623.36|2614.66|2624.15|2615.45|2624.15|2615.45|2623.18|2614.48|37
1627792830000|2021-08-01 04:40:30|2624.19|2615.49|2624.73|2616.03|2624.83|2616.13|2624.07|2615.37|28
1627792840000|2021-08-01 04:40:40|2624.74|2616.04|2625.08|2616.38|2625.16|2616.46|2624.51|2615.81|39
1627792850000|2021-08-01 04:40:50|2625.04|2616.34|2623.82|2615.12|2625.11|2616.41|2623.77|2615.07|35
1627792860000|2021-08-01 04:41:00|2623.9|2615.2|2624.23|2615.53|2624.47|2615.77|2623.9|2615.2|28
1627792870000|2021-08-01 04:41:10|2624.25|2615.55|2625.8|2617.1|2625.83|2617.13|2624.25|2615.55|32
1627792880000|2021-08-01 04:41:20|2625.83|2617.13|2625.39|2616.69|2626.58|2617.88|2625.32|2616.62|28
1627792890000|2021-08-01 04:41:30|2625.35|2616.65|2624.89|2616.19|2625.35|2616.65|2624.89|2616.19|27
1627792900000|2021-08-01 04:41:40|2624.73|2616.03|2624.23|2615.53|2624.73|2616.03|2624.22|2615.52|34
1627792910000|2021-08-01 04:41:50|2624.25|2615.55|2624.05|2615.35|2624.31|2615.61|2623.97|2615.27|24
1627792920000|2021-08-01 04:42:00|2624.08|2615.38|2624.77|2616.07|2624.95|2616.25|2624.05|2615.35|37
1627792930000|2021-08-01 04:42:10|2624.93|2616.23|2624.95|2616.25|2625.51|2616.81|2624.63|2615.93|35
1627792940000|2021-08-01 04:42:20|2625.11|2616.41|2626.44|2617.74|2626.49|2617.79|2624.75|2616.05|30
1627792950000|2021-08-01 04:42:30|2626.39|2617.69|2626.81|2618.11|2626.81|2618.11|2626.39|2617.69|32
1627792960000|2021-08-01 04:42:40|2626.83|2618.13|2626.71|2618.01|2627.17|2618.47|2626.71|2618.01|25
1627792970000|2021-08-01 04:42:50|2626.72|2618.02|2626.04|2617.34|2626.73|2618.03|2625.96|2617.26|30
1627792980000|2021-08-01 04:43:00|2626.05|2617.35|2626.61|2617.91|2626.87|2618.17|2625.98|2617.28|30
1627792990000|2021-08-01 04:43:10|2626.67|2617.97|2627.08|2618.38|2627.25|2618.55|2626.67|2617.97|26
1627793000000|2021-08-01 04:43:20|2627.07|2618.37|2627.16|2618.46|2627.25|2618.55|2627.07|2618.37|25
1627793010000|2021-08-01 04:43:30|2627.17|2618.47|2627.03|2618.33|2627.27|2618.57|2627.02|2618.32|20
1627793020000|2021-08-01 04:43:40|2627.01|2618.31|2627.07|2618.37|2627.16|2618.46|2626.93|2618.23|27
1627793030000|2021-08-01 04:43:50|2627.11|2618.41|2627.45|2618.75|2627.45|2618.75|2627.1|2618.4|31
1627793040000|2021-08-01 04:44:00|2627.26|2618.56|2627.28|2618.58|2627.36|2618.66|2627.22|2618.52|29
1627793050000|2021-08-01 04:44:10|2627.11|2618.41|2626.89|2618.19|2627.11|2618.41|2626.22|2617.52|35
1627793060000|2021-08-01 04:44:20|2626.97|2618.27|2627.2|2618.5|2627.22|2618.52|2626.8|2618.1|33
1627793070000|2021-08-01 04:44:30|2627.21|2618.51|2627.56|2618.86|2627.59|2618.89|2627.21|2618.51|31
1627793080000|2021-08-01 04:44:40|2627.57|2618.87|2627.29|2618.59|2627.6|2618.9|2627.17|2618.47|27
1627793090000|2021-08-01 04:44:50|2627.35|2618.65|2627.3|2618.6|2627.42|2618.72|2627.27|2618.57|25
1627793100000|2021-08-01 04:45:00|2627.23|2618.53|2627.07|2618.37|2627.23|2618.53|2626.91|2618.21|36
1627793110000|2021-08-01 04:45:10|2627.09|2618.39|2627.19|2618.49|2627.19|2618.49|2626.99|2618.29|22
1627793120000|2021-08-01 04:45:20|2627.2|2618.5|2627.82|2619.12|2627.83|2619.13|2627.2|2618.5|19
1627793130000|2021-08-01 04:45:30|2627.83|2619.13|2627.9|2619.2|2627.9|2619.2|2627.77|2619.07|20
1627793140000|2021-08-01 04:45:40|2627.92|2619.22|2629.06|2620.36|2629.11|2620.41|2627.88|2619.18|29
1627793150000|2021-08-01 04:45:50|2629.07|2620.37|2629.05|2620.35|2629.24|2620.54|2628.74|2620.04|35
1627793160000|2021-08-01 04:46:00|2629.07|2620.37|2630.95|2622.25|2630.95|2622.25|2629.07|2620.37|32
1627793170000|2021-08-01 04:46:10|2630.91|2622.21|2632.9|2624.2|2632.99|2624.29|2630.91|2622.21|38
1627793180000|2021-08-01 04:46:20|2632.75|2624.05|2633.52|2624.82|2633.52|2624.82|2632.51|2623.81|37
1627793190000|2021-08-01 04:46:30|2633.45|2624.75|2632.68|2623.98|2633.66|2624.96|2632.64|2623.94|37
1627793200000|2021-08-01 04:46:40|2632.73|2624.03|2632.02|2623.32|2633|2624.3|2631.28|2622.58|38
1627793210000|2021-08-01 04:46:50|2631.97|2623.27|2632.31|2623.61|2632.34|2623.64|2631.97|2623.27|22
1627793220000|2021-08-01 04:47:00|2632.34|2623.64|2633.55|2624.85|2633.57|2624.87|2632.34|2623.64|37
1627793230000|2021-08-01 04:47:10|2633.6|2624.9|2632.53|2623.83|2633.74|2625.04|2632.52|2623.82|30
1627793240000|2021-08-01 04:47:20|2632.49|2623.79|2633.6|2624.9|2633.6|2624.9|2632.47|2623.77|35
1627793250000|2021-08-01 04:47:30|2633.61|2624.91|2633.5|2624.8|2633.68|2624.98|2633.28|2624.58|30
1627793260000|2021-08-01 04:47:40|2633.54|2624.84|2634.12|2625.42|2634.17|2625.47|2633.51|2624.81|31
1627793270000|2021-08-01 04:47:50|2634.11|2625.41|2633.99|2625.29|2634.33|2625.63|2633.94|2625.24|32
1627793280000|2021-08-01 04:48:00|2633.96|2625.26|2635.66|2626.96|2635.66|2626.96|2633.96|2625.26|31
1627793290000|2021-08-01 04:48:10|2635.67|2626.97|2635.72|2627.02|2635.74|2627.04|2635.31|2626.61|28
1627793300000|2021-08-01 04:48:20|2635.78|2627.08|2635.02|2626.32|2635.79|2627.09|2634.92|2626.22|27
1627793310000|2021-08-01 04:48:30|2634.99|2626.29|2634.72|2626.02|2634.99|2626.29|2634.42|2625.72|34
1627793320000|2021-08-01 04:48:40|2634.68|2625.98|2635.01|2626.31|2635.23|2626.53|2634.52|2625.82|32
1627793330000|2021-08-01 04:48:50|2634.96|2626.26|2635.62|2626.92|2635.63|2626.93|2634.95|2626.25|38
1627793340000|2021-08-01 04:49:00|2635.63|2626.93|2635.45|2626.75|2635.69|2626.99|2635.41|2626.71|29
1627793350000|2021-08-01 04:49:10|2635.48|2626.78|2635.84|2627.14|2636.05|2627.35|2635.46|2626.76|33
1627793360000|2021-08-01 04:49:20|2635.87|2627.17|2636.8|2628.1|2636.87|2628.17|2635.74|2627.04|37
1627793370000|2021-08-01 04:49:30|2636.81|2628.11|2636.58|2627.88|2636.98|2628.28|2636.51|2627.81|33
1627793380000|2021-08-01 04:49:40|2636.54|2627.84|2636.9|2628.2|2636.91|2628.21|2636.49|2627.79|29
1627793390000|2021-08-01 04:49:50|2636.87|2628.17|2636.65|2627.95|2636.91|2628.21|2636.56|2627.86|18
1627793400000|2021-08-01 04:50:00|2636.66|2627.96|2636.88|2628.18|2637.17|2628.47|2636.66|2627.96|21
1627793410000|2021-08-01 04:50:10|2636.83|2628.13|2637.39|2628.69|2637.42|2628.72|2636.83|2628.13|23
1627793420000|2021-08-01 04:50:20|2637.29|2628.59|2637.87|2629.17|2637.87|2629.17|2637.29|2628.59|23
1627793430000|2021-08-01 04:50:30|2637.95|2629.25|2638.55|2629.85|2639.11|2630.41|2637.91|2629.21|38
1627793440000|2021-08-01 04:50:40|2638.47|2629.77|2638.96|2630.26|2639.09|2630.39|2638.24|2629.54|36
1627793450000|2021-08-01 04:50:50|2638.97|2630.27|2639.28|2630.58|2639.28|2630.58|2638.94|2630.24|30
1627793460000|2021-08-01 04:51:00|2639.31|2630.61|2640.55|2631.85|2640.55|2631.85|2639.19|2630.49|35
1627793470000|2021-08-01 04:51:10|2640.54|2631.84|2640.47|2631.77|2640.71|2632.01|2639.62|2630.92|39
1627793480000|2021-08-01 04:51:20|2640.56|2631.86|2640.04|2631.34|2640.87|2632.17|2640.04|2631.34|34
1627793490000|2021-08-01 04:51:30|2640.01|2631.31|2639.11|2630.41|2640.01|2631.31|2639.1|2630.4|35
1627793500000|2021-08-01 04:51:40|2639.17|2630.47|2637.96|2629.26|2639.3|2630.6|2637.96|2629.26|37
1627793510000|2021-08-01 04:51:50|2637.91|2629.21|2637.1|2628.4|2637.91|2629.21|2636.96|2628.26|38
1627793520000|2021-08-01 04:52:00|2637.08|2628.38|2636.34|2627.64|2637.08|2628.38|2636.1|2627.4|39
1627793530000|2021-08-01 04:52:10|2636.3|2627.6|2636.26|2627.56|2636.3|2627.6|2636.02|2627.32|33
1627793540000|2021-08-01 04:52:20|2636.21|2627.51|2635.22|2626.52|2636.25|2627.55|2635.18|2626.48|29
1627793550000|2021-08-01 04:52:30|2635.15|2626.45|2634.78|2626.08|2635.15|2626.45|2634.65|2625.95|34
1627793560000|2021-08-01 04:52:40|2634.75|2626.05|2634.66|2625.96|2634.82|2626.12|2634.47|2625.77|36
1627793570000|2021-08-01 04:52:50|2634.71|2626.01|2634.68|2625.98|2634.73|2626.03|2634.59|2625.89|23
1627793580000|2021-08-01 04:53:00|2634.59|2625.89|2634.14|2625.44|2634.67|2625.97|2634.14|2625.44|36
1627793590000|2021-08-01 04:53:10|2634.53|2625.83|2633.86|2625.16|2634.78|2626.08|2633.84|2625.14|32
1627793600000|2021-08-01 04:53:20|2633.85|2625.15|2633.91|2625.21|2633.99|2625.29|2633.77|2625.07|32
1627793610000|2021-08-01 04:53:30|2633.86|2625.16|2634.51|2625.81|2634.57|2625.87|2633.74|2625.04|34
1627793620000|2021-08-01 04:53:40|2634.54|2625.84|2633.9|2625.2|2634.54|2625.84|2633.76|2625.06|34
1627793630000|2021-08-01 04:53:50|2633.99|2625.29|2634.17|2625.47|2634.19|2625.49|2633.92|2625.22|26
1627793640000|2021-08-01 04:54:00|2634.13|2625.43|2634.01|2625.31|2634.17|2625.47|2633.97|2625.27|25
1627793650000|2021-08-01 04:54:10|2634|2625.3|2634.11|2625.41|2634.14|2625.44|2633.94|2625.24|35
1627793660000|2021-08-01 04:54:20|2634.06|2625.36|2633.8|2625.1|2634.54|2625.84|2633.7|2625|28
1627793670000|2021-08-01 04:54:30|2633.79|2625.09|2634.07|2625.37|2634.16|2625.46|2633.6|2624.9|29
1627793680000|2021-08-01 04:54:40|2634.06|2625.36|2634.02|2625.32|2634.13|2625.43|2633.93|2625.23|38
1627793690000|2021-08-01 04:54:50|2634.03|2625.33|2633.63|2624.93|2634.06|2625.36|2633.58|2624.88|33
1627793700000|2021-08-01 04:55:00|2633.62|2624.92|2633.66|2624.96|2633.66|2624.96|2633.58|2624.88|24
1627793710000|2021-08-01 04:55:10|2633.87|2625.17|2634.4|2625.7|2634.73|2626.03|2633.83|2625.13|36
1627793720000|2021-08-01 04:55:20|2634.36|2625.66|2634.59|2625.89|2634.62|2625.92|2634.36|2625.66|33
1627793730000|2021-08-01 04:55:30|2634.6|2625.9|2634.67|2625.97|2634.72|2626.02|2634.49|2625.79|30
1627793740000|2021-08-01 04:55:40|2634.66|2625.96|2634.85|2626.15|2634.85|2626.15|2634.62|2625.92|25
1627793750000|2021-08-01 04:55:50|2634.79|2626.09|2633.96|2625.26|2634.86|2626.16|2633.9|2625.2|32
1627793760000|2021-08-01 04:56:00|2633.99|2625.29|2633.68|2624.98|2634.53|2625.83|2633.49|2624.79|31
1627793770000|2021-08-01 04:56:10|2633.63|2624.93|2635.55|2626.85|2635.95|2627.25|2633.61|2624.91|21
1627793780000|2021-08-01 04:56:20|2635.41|2626.71|2635.78|2627.08|2635.94|2627.24|2635.41|2626.71|37
1627793790000|2021-08-01 04:56:30|2635.74|2627.04|2633.67|2624.97|2635.74|2627.04|2633.62|2624.92|22
1627793800000|2021-08-01 04:56:40|2633.71|2625.01|2633.49|2624.79|2633.71|2625.01|2633.48|2624.78|32
1627793810000|2021-08-01 04:56:50|2633.5|2624.8|2630.53|2621.83|2633.54|2624.84|2630.53|2621.83|28
1627793820000|2021-08-01 04:57:00|2630.42|2621.72|2626.9|2618.2|2631.06|2622.36|2626.9|2618.2|40
1627793830000|2021-08-01 04:57:10|2627.11|2618.41|2628.7|2620|2629.07|2620.37|2627.11|2618.41|39
1627793840000|2021-08-01 04:57:20|2628.47|2619.77|2630.78|2622.08|2630.8|2622.1|2628.12|2619.42|35
1627793850000|2021-08-01 04:57:30|2631.04|2622.34|2630.64|2621.94|2631.42|2622.72|2630.48|2621.78|32
1627793860000|2021-08-01 04:57:40|2630.76|2622.06|2630.42|2621.72|2630.76|2622.06|2630.19|2621.49|33
1627793870000|2021-08-01 04:57:50|2630.44|2621.74|2630.7|2622|2630.75|2622.05|2629.95|2621.25|36
1627793880000|2021-08-01 04:58:00|2630.75|2622.05|2629.04|2620.34|2630.91|2622.21|2628.95|2620.25|35
1627793890000|2021-08-01 04:58:10|2629.03|2620.33|2627.7|2619|2629.05|2620.35|2627.34|2618.64|34
1627793900000|2021-08-01 04:58:20|2627.52|2618.82|2627.71|2619.01|2628.36|2619.66|2627.23|2618.53|36
1627793910000|2021-08-01 04:58:30|2627.78|2619.08|2627.57|2618.87|2627.84|2619.14|2627.57|2618.87|38
1627793920000|2021-08-01 04:58:40|2627.48|2618.78|2626.93|2618.23|2627.49|2618.79|2626.86|2618.16|35
1627793930000|2021-08-01 04:58:50|2626.98|2618.28|2626.91|2618.21|2627.33|2618.63|2626.86|2618.16|32
1627793940000|2021-08-01 04:59:00|2626.85|2618.15|2627.43|2618.73|2627.48|2618.78|2626.85|2618.15|30
1627793950000|2021-08-01 04:59:10|2627.47|2618.77|2628.61|2619.91|2628.89|2620.19|2627.44|2618.74|33
1627793960000|2021-08-01 04:59:20|2628.57|2619.87|2625.78|2617.08|2628.61|2619.91|2625.78|2617.08|33
1627793970000|2021-08-01 04:59:30|2625.98|2617.28|2625.71|2617.01|2626.26|2617.56|2625.71|2617.01|29
1627793980000|2021-08-01 04:59:40|2625.78|2617.08|2625.68|2616.98|2625.81|2617.11|2625.47|2616.77|30
1627793990000|2021-08-01 04:59:50|2625.48|2616.78|2625.07|2616.37|2625.61|2616.91|2624.49|2615.79|39
1627794000000|2021-08-01 05:00:00|2625.05|2616.35|2624.47|2615.77|2625.86|2617.16|2624.44|2615.74|36
1627794010000|2021-08-01 05:00:10|2624.52|2615.82|2625.43|2616.73|2625.54|2616.84|2624.46|2615.76|34
1627794020000|2021-08-01 05:00:20|2625.49|2616.79|2626.46|2617.76|2626.47|2617.77|2625.35|2616.65|33
1627794030000|2021-08-01 05:00:30|2626.48|2617.78|2627.63|2618.93|2627.85|2619.15|2626.48|2617.78|33
1627794040000|2021-08-01 05:00:40|2627.7|2619|2628.33|2619.63|2628.38|2619.68|2627.07|2618.37|37
1627794050000|2021-08-01 05:00:50|2628.32|2619.62|2628.02|2619.32|2628.36|2619.66|2627.83|2619.13|25
1627794060000|2021-08-01 05:01:00|2628.05|2619.35|2629.11|2620.41|2629.11|2620.41|2627.61|2618.91|36
1627794070000|2021-08-01 05:01:10|2629.2|2620.5|2629.88|2621.18|2629.88|2621.18|2628.83|2620.13|26
1627794080000|2021-08-01 05:01:20|2629.92|2621.22|2629.47|2620.77|2630.03|2621.33|2628.99|2620.29|28
1627794090000|2021-08-01 05:01:30|2629.44|2620.74|2630.03|2621.33|2630.03|2621.33|2629.26|2620.56|35
1627794100000|2021-08-01 05:01:40|2630|2621.3|2629.63|2620.93|2630.2|2621.5|2629.63|2620.93|30
1627794110000|2021-08-01 05:01:50|2629.62|2620.92|2630.11|2621.41|2630.13|2621.43|2629.59|2620.89|32
1627794120000|2021-08-01 05:02:00|2630.1|2621.4|2630.14|2621.44|2630.19|2621.49|2629.52|2620.82|30
1627794130000|2021-08-01 05:02:10|2630.19|2621.49|2630.56|2621.86|2630.56|2621.86|2630.14|2621.44|32
1627794140000|2021-08-01 05:02:20|2630.52|2621.82|2630.55|2621.85|2630.63|2621.93|2630.48|2621.78|26
1627794150000|2021-08-01 05:02:30|2630.56|2621.86|2630.55|2621.85|2630.58|2621.88|2630.53|2621.83|18
1627794160000|2021-08-01 05:02:40|2630.59|2621.89|2630.76|2622.06|2630.76|2622.06|2630.59|2621.89|25
1627794170000|2021-08-01 05:02:50|2630.77|2622.07|2630.63|2621.93|2630.84|2622.14|2630.57|2621.87|24
1627794180000|2021-08-01 05:03:00|2630.68|2621.98|2630.74|2622.04|2630.86|2622.16|2630.62|2621.92|18
1627794190000|2021-08-01 05:03:10|2630.8|2622.1|2631.52|2622.82|2631.52|2622.82|2630.74|2622.04|12
1627794200000|2021-08-01 05:03:20|2631.51|2622.81|2631.65|2622.95|2631.65|2622.95|2631.13|2622.43|27
1627794210000|2021-08-01 05:03:30|2631.66|2622.96|2631.56|2622.86|2631.72|2623.02|2631.34|2622.64|28
1627794220000|2021-08-01 05:03:40|2631.52|2622.82|2631.71|2623.01|2631.74|2623.04|2631.52|2622.82|19
1627794230000|2021-08-01 05:03:50|2631.68|2622.98|2632.08|2623.38|2632.08|2623.38|2631.68|2622.98|11
1627794240000|2021-08-01 05:04:00|2632.11|2623.41|2629.81|2621.11|2632.11|2623.41|2629.81|2621.11|37
1627794250000|2021-08-01 05:04:10|2629.86|2621.16|2629.42|2620.72|2630.35|2621.65|2629.42|2620.72|37
1627794260000|2021-08-01 05:04:20|2629.36|2620.66|2629.61|2620.91|2629.61|2620.91|2629.23|2620.53|31
1627794270000|2021-08-01 05:04:30|2629.69|2620.99|2630.29|2621.59|2630.31|2621.61|2629.69|2620.99|27
1627794280000|2021-08-01 05:04:40|2630.25|2621.55|2630.42|2621.72|2630.63|2621.93|2630.21|2621.51|23
1627794290000|2021-08-01 05:04:50|2630.29|2621.59|2629.88|2621.18|2630.29|2621.59|2629.78|2621.08|20
1627794300000|2021-08-01 05:05:00|2629.87|2621.17|2630.1|2621.4|2630.3|2621.6|2629.6|2620.9|34
1627794310000|2021-08-01 05:05:10|2630.11|2621.41|2629.29|2620.59|2630.69|2621.99|2628.97|2620.27|36
1627794320000|2021-08-01 05:05:20|2629.33|2620.63|2629.44|2620.74|2629.44|2620.74|2628.69|2619.99|29
1627794330000|2021-08-01 05:05:30|2629.48|2620.78|2629.53|2620.83|2629.61|2620.91|2629.39|2620.69|27
1627794340000|2021-08-01 05:05:40|2629.55|2620.85|2630.22|2621.52|2630.26|2621.56|2629.46|2620.76|26
1627794350000|2021-08-01 05:05:50|2630.1|2621.4|2629.65|2620.95|2630.1|2621.4|2629.64|2620.94|30
1627794360000|2021-08-01 05:06:00|2629.68|2620.98|2629.58|2620.88|2629.75|2621.05|2629.52|2620.82|23
1627794370000|2021-08-01 05:06:10|2629.64|2620.94|2630.49|2621.79|2630.49|2621.79|2629.59|2620.89|32
1627794380000|2021-08-01 05:06:20|2630.48|2621.78|2630.09|2621.39|2630.56|2621.86|2630.09|2621.39|29
1627794390000|2021-08-01 05:06:30|2630.1|2621.4|2630.27|2621.57|2630.27|2621.57|2630.09|2621.39|13
1627794400000|2021-08-01 05:06:40|2630.29|2621.59|2630.21|2621.51|2630.29|2621.59|2630.11|2621.41|22
1627794410000|2021-08-01 05:06:50|2630.22|2621.52|2630.78|2622.08|2630.78|2622.08|2630.19|2621.49|17
1627794420000|2021-08-01 05:07:00|2630.8|2622.1|2630.39|2621.69|2630.86|2622.16|2630.39|2621.69|16
1627794430000|2021-08-01 05:07:10|2630.32|2621.62|2630.3|2621.6|2630.68|2621.98|2630.22|2621.52|34
1627794440000|2021-08-01 05:07:20|2630.28|2621.58|2630.47|2621.77|2630.53|2621.83|2630.27|2621.57|25
1627794450000|2021-08-01 05:07:30|2630.49|2621.79|2629.1|2620.4|2630.49|2621.79|2629|2620.3|38
1627794460000|2021-08-01 05:07:40|2629.12|2620.42|2627.62|2618.92|2629.12|2620.42|2627.58|2618.88|32
1627794470000|2021-08-01 05:07:50|2627.55|2618.85|2625.65|2616.95|2627.55|2618.85|2625.34|2616.64|35
1627794480000|2021-08-01 05:08:00|2625.67|2616.97|2626.58|2617.88|2626.95|2618.25|2625.67|2616.97|37
1627794490000|2021-08-01 05:08:10|2626.55|2617.85|2625.49|2616.79|2626.61|2617.91|2625.44|2616.74|36
1627794500000|2021-08-01 05:08:20|2625.35|2616.65|2624.9|2616.2|2625.42|2616.72|2624.88|2616.18|31
1627794510000|2021-08-01 05:08:30|2624.88|2616.18|2624.62|2615.92|2624.88|2616.18|2624.52|2615.82|31
1627794520000|2021-08-01 05:08:40|2624.61|2615.91|2625.08|2616.38|2625.08|2616.38|2623.87|2615.17|36
1627794530000|2021-08-01 05:08:50|2624.88|2616.18|2624.44|2615.74|2624.88|2616.18|2624.29|2615.59|32
1627794540000|2021-08-01 05:09:00|2624.45|2615.75|2624.1|2615.4|2624.66|2615.96|2623.96|2615.26|25
1627794550000|2021-08-01 05:09:10|2624.16|2615.46|2624.26|2615.56|2624.43|2615.73|2624.05|2615.35|30
1627794560000|2021-08-01 05:09:20|2624.02|2615.32|2624.2|2615.5|2624.55|2615.85|2623.95|2615.25|29
1627794570000|2021-08-01 05:09:30|2624.21|2615.51|2624.34|2615.64|2625.41|2616.71|2624.11|2615.41|35
1627794580000|2021-08-01 05:09:40|2624.5|2615.8|2624.35|2615.65|2625.01|2616.31|2624.35|2615.65|38
1627794590000|2021-08-01 05:09:50|2624.46|2615.76|2624.22|2615.52|2624.46|2615.76|2624.1|2615.4|30
1627794600000|2021-08-01 05:10:00|2624.29|2615.59|2623.88|2615.18|2624.29|2615.59|2623.63|2614.93|34
1627794610000|2021-08-01 05:10:10|2623.83|2615.13|2623.42|2614.72|2623.92|2615.22|2623.07|2614.37|31
1627794620000|2021-08-01 05:10:20|2623.43|2614.73|2622.14|2613.44|2623.43|2614.73|2622.11|2613.41|35
1627794630000|2021-08-01 05:10:30|2622.16|2613.46|2621.3|2612.6|2622.24|2613.54|2621.25|2612.55|38
1627794640000|2021-08-01 05:10:40|2621.2|2612.5|2621.36|2612.66|2622.15|2613.45|2620.23|2611.53|34
1627794650000|2021-08-01 05:10:50|2621.34|2612.64|2619.75|2611.05|2621.9|2613.2|2619.75|2611.05|37
1627794660000|2021-08-01 05:11:00|2619.61|2610.91|2618.36|2609.66|2619.61|2610.91|2618.36|2609.66|37
1627794670000|2021-08-01 05:11:10|2617.39|2608.69|2613.81|2605.11|2617.39|2608.69|2613.33|2604.63|39
1627794680000|2021-08-01 05:11:20|2613.82|2605.12|2614.41|2605.71|2614.81|2606.11|2613.46|2604.76|38
1627794690000|2021-08-01 05:11:30|2614.36|2605.66|2611.75|2603.05|2614.36|2605.66|2611.75|2603.05|38
1627794700000|2021-08-01 05:11:40|2611.66|2602.96|2602.07|2593.37|2611.67|2602.97|2599.97|2591.27|39
1627794710000|2021-08-01 05:11:50|2602.43|2593.73|2608.53|2599.83|2608.53|2599.83|2602.42|2593.72|38
1627794720000|2021-08-01 05:12:00|2608.22|2599.52|2608.15|2599.45|2610.27|2601.57|2607.5|2598.8|39
1627794730000|2021-08-01 05:12:10|2608.16|2599.46|2605.84|2597.14|2608.2|2599.5|2605.84|2597.14|37
1627794740000|2021-08-01 05:12:20|2605.69|2596.99|2599.58|2590.88|2605.78|2597.08|2599.58|2590.88|38
1627794750000|2021-08-01 05:12:30|2599.63|2590.93|2602.41|2593.71|2602.41|2593.71|2598.09|2589.39|40
1627794760000|2021-08-01 05:12:40|2602.55|2593.85|2601.3|2592.6|2603.74|2595.04|2601.3|2592.6|40
1627794770000|2021-08-01 05:12:50|2601.28|2592.58|2602.67|2593.97|2603.68|2594.98|2601.28|2592.58|38
1627794780000|2021-08-01 05:13:00|2602.83|2594.13|2604.64|2595.94|2605.29|2596.59|2602.81|2594.11|38
1627794790000|2021-08-01 05:13:10|2604.68|2595.98|2605.77|2597.07|2606.06|2597.36|2604.68|2595.98|38
1627794800000|2021-08-01 05:13:20|2605.83|2597.13|2605.21|2596.51|2605.87|2597.17|2603.53|2594.83|39
1627794810000|2021-08-01 05:13:30|2605.33|2596.63|2604.99|2596.29|2605.86|2597.16|2604.66|2595.96|36
1627794820000|2021-08-01 05:13:40|2604.94|2596.24|2605.06|2596.36|2605.27|2596.57|2604.85|2596.15|29
1627794830000|2021-08-01 05:13:50|2605|2596.3|2603.58|2594.88|2605.12|2596.42|2603.55|2594.85|37
1627794840000|2021-08-01 05:14:00|2603.74|2595.04|2603.28|2594.58|2604.65|2595.95|2603.28|2594.58|38
1627794850000|2021-08-01 05:14:10|2603.39|2594.69|2603.25|2594.55|2603.43|2594.73|2602.98|2594.28|33
1627794860000|2021-08-01 05:14:20|2603.27|2594.57|2600.21|2591.51|2603.27|2594.57|2599.55|2590.85|38
1627794870000|2021-08-01 05:14:30|2600.35|2591.65|2599.83|2591.13|2600.66|2591.96|2598.65|2589.95|40
1627794880000|2021-08-01 05:14:40|2599.5|2590.8|2598.02|2589.32|2599.55|2590.85|2596.5|2587.8|37
1627794890000|2021-08-01 05:14:50|2597.95|2589.25|2600.19|2591.49|2600.7|2592|2597.95|2589.25|37
1627794900000|2021-08-01 05:15:00|2599.46|2590.76|2599.84|2591.14|2600.28|2591.58|2598.7|2590|36
1627794910000|2021-08-01 05:15:10|2600.13|2591.43|2601.67|2592.97|2601.67|2592.97|2599.82|2591.12|38
1627794920000|2021-08-01 05:15:20|2601.65|2592.95|2604.2|2595.5|2604.2|2595.5|2601.65|2592.95|32
1627794930000|2021-08-01 05:15:30|2604.18|2595.48|2605.6|2596.9|2605.6|2596.9|2604.08|2595.38|40
1627794940000|2021-08-01 05:15:40|2605.55|2596.85|2608.17|2599.47|2608.17|2599.47|2605.45|2596.75|37
1627794950000|2021-08-01 05:15:50|2608.45|2599.75|2608.39|2599.69|2609.57|2600.87|2608.24|2599.54|38
1627794960000|2021-08-01 05:16:00|2608.04|2599.34|2607.52|2598.82|2608.04|2599.34|2607.01|2598.31|36
1627794970000|2021-08-01 05:16:10|2607.54|2598.84|2608.38|2599.68|2608.49|2599.79|2607.54|2598.84|33
1627794980000|2021-08-01 05:16:20|2608.37|2599.67|2608.88|2600.18|2608.94|2600.24|2608.37|2599.67|29
1627794990000|2021-08-01 05:16:30|2608.87|2600.17|2608.97|2600.27|2609.05|2600.35|2608.07|2599.37|33
1627795000000|2021-08-01 05:16:40|2608.96|2600.26|2610.38|2601.68|2610.4|2601.7|2608.75|2600.05|32
1627795010000|2021-08-01 05:16:50|2610.32|2601.62|2610.68|2601.98|2610.68|2601.98|2608.87|2600.17|35
1627795020000|2021-08-01 05:17:00|2610.79|2602.09|2609.67|2600.97|2610.97|2602.27|2609.52|2600.82|38
1627795030000|2021-08-01 05:17:10|2609.61|2600.91|2608.58|2599.88|2609.9|2601.2|2608.24|2599.54|34
1627795040000|2021-08-01 05:17:20|2608.78|2600.08|2608.56|2599.86|2608.78|2600.08|2608.39|2599.69|33
1627795050000|2021-08-01 05:17:30|2608.55|2599.85|2609.76|2601.06|2609.82|2601.12|2608.55|2599.85|34
1627795060000|2021-08-01 05:17:40|2609.73|2601.03|2610.48|2601.78|2610.48|2601.78|2609.64|2600.94|30
1627795070000|2021-08-01 05:17:50|2610.51|2601.81|2611.33|2602.63|2611.33|2602.63|2610.51|2601.81|31
1627795080000|2021-08-01 05:18:00|2611.41|2602.71|2611.76|2603.06|2611.97|2603.27|2611.1|2602.4|37
1627795090000|2021-08-01 05:18:10|2611.82|2603.12|2613.3|2604.6|2613.31|2604.61|2611.23|2602.53|37
1627795100000|2021-08-01 05:18:20|2613.08|2604.38|2612.83|2604.13|2613.71|2605.01|2612.7|2604|35
1627795110000|2021-08-01 05:18:30|2612.87|2604.17|2613.51|2604.81|2613.76|2605.06|2612.87|2604.17|36
1627795120000|2021-08-01 05:18:40|2613.33|2604.63|2613.4|2604.7|2613.43|2604.73|2613.14|2604.44|28
1627795130000|2021-08-01 05:18:50|2613.41|2604.71|2614.28|2605.58|2614.28|2605.58|2613.39|2604.69|30
1627795140000|2021-08-01 05:19:00|2614.26|2605.56|2614.56|2605.86|2614.67|2605.97|2613.6|2604.9|31
1627795150000|2021-08-01 05:19:10|2614.57|2605.87|2615.35|2606.65|2615.43|2606.73|2614.36|2605.66|36
1627795160000|2021-08-01 05:19:20|2615.37|2606.67|2616.1|2607.4|2616.18|2607.48|2615.37|2606.67|30
1627795170000|2021-08-01 05:19:30|2616.01|2607.31|2617.34|2608.64|2618.02|2609.32|2615.75|2607.05|34
1627795180000|2021-08-01 05:19:40|2617.54|2608.84|2617.61|2608.91|2617.74|2609.04|2616.27|2607.57|38
1627795190000|2021-08-01 05:19:50|2617.76|2609.06|2617.58|2608.88|2617.81|2609.11|2617.13|2608.43|37
1627795200000|2021-08-01 05:20:00|2617.6|2608.9|2619.06|2610.36|2619.12|2610.42|2617.6|2608.9|38
1627795210000|2021-08-01 05:20:10|2619.03|2610.33|2619.03|2610.33|2619.09|2610.39|2618.72|2610.02|36
1627795220000|2021-08-01 05:20:20|2619.13|2610.43|2619.77|2611.07|2619.77|2611.07|2619.04|2610.34|30
1627795230000|2021-08-01 05:20:30|2619.74|2611.04|2618.98|2610.28|2619.8|2611.1|2618.49|2609.79|34
1627795240000|2021-08-01 05:20:40|2618.96|2610.26|2619.56|2610.86|2619.56|2610.86|2618.28|2609.58|34
1627795250000|2021-08-01 05:20:50|2619.68|2610.98|2620.02|2611.32|2620.15|2611.45|2619.62|2610.92|32
1627795260000|2021-08-01 05:21:00|2620.06|2611.36|2618.45|2609.75|2620.21|2611.51|2618.45|2609.75|33
1627795270000|2021-08-01 05:21:10|2618.44|2609.74|2616.08|2607.38|2618.44|2609.74|2616.08|2607.38|37
1627795280000|2021-08-01 05:21:20|2616.13|2607.43|2615.64|2606.94|2616.13|2607.43|2615.63|2606.93|37
1627795290000|2021-08-01 05:21:30|2615.67|2606.97|2617.41|2608.71|2617.41|2608.71|2615.67|2606.97|31
1627795300000|2021-08-01 05:21:40|2617.55|2608.85|2616.83|2608.13|2617.6|2608.9|2616.62|2607.92|35
1627795310000|2021-08-01 05:21:50|2616.81|2608.11|2616.46|2607.76|2616.89|2608.19|2616.46|2607.76|28
1627795320000|2021-08-01 05:22:00|2616.51|2607.81|2617.57|2608.87|2617.65|2608.95|2616.46|2607.76|34
1627795330000|2021-08-01 05:22:10|2617.55|2608.85|2618.38|2609.68|2618.38|2609.68|2617.55|2608.85|32
1627795340000|2021-08-01 05:22:20|2618.49|2609.79|2617.78|2609.08|2618.6|2609.9|2617.78|2609.08|29
1627795350000|2021-08-01 05:22:30|2617.71|2609.01|2617.73|2609.03|2617.82|2609.12|2617.7|2609|25
1627795360000|2021-08-01 05:22:40|2617.79|2609.09|2617.73|2609.03|2617.84|2609.14|2617.67|2608.97|20
1627795370000|2021-08-01 05:22:50|2617.87|2609.17|2616.56|2607.86|2617.89|2609.19|2616.46|2607.76|21
1627795380000|2021-08-01 05:23:00|2616.5|2607.8|2616.29|2607.59|2617.55|2608.85|2616.29|2607.59|36
1627795390000|2021-08-01 05:23:10|2616.15|2607.45|2613.44|2604.74|2616.16|2607.46|2613.44|2604.74|37
1627795400000|2021-08-01 05:23:20|2613.53|2604.83|2615.01|2606.31|2615.01|2606.31|2613.4|2604.7|35
1627795410000|2021-08-01 05:23:30|2615|2606.3|2616.51|2607.81|2616.51|2607.81|2615|2606.3|33
1627795420000|2021-08-01 05:23:40|2616.47|2607.77|2617.75|2609.05|2617.75|2609.05|2616.47|2607.77|38
1627795430000|2021-08-01 05:23:50|2617.73|2609.03|2618.27|2609.57|2618.54|2609.84|2617.73|2609.03|37
1627795440000|2021-08-01 05:24:00|2618.29|2609.59|2618.96|2610.26|2619.05|2610.35|2618.13|2609.43|33
1627795450000|2021-08-01 05:24:10|2618.95|2610.25|2618.68|2609.98|2619|2610.3|2618.2|2609.5|30
1627795460000|2021-08-01 05:24:20|2618.78|2610.08|2619.39|2610.69|2619.39|2610.69|2618.08|2609.38|36
1627795470000|2021-08-01 05:24:30|2619.33|2610.63|2619.34|2610.64|2619.39|2610.69|2619.28|2610.58|39
1627795480000|2021-08-01 05:24:40|2619.27|2610.57|2619.53|2610.83|2619.57|2610.87|2619.16|2610.46|32
1627795490000|2021-08-01 05:24:50|2619.55|2610.85|2619.36|2610.66|2620|2611.3|2619.33|2610.63|32
1627795500000|2021-08-01 05:25:00|2619.32|2610.62|2621.23|2612.53|2621.23|2612.53|2619.32|2610.62|35
1627795510000|2021-08-01 05:25:10|2621.16|2612.46|2620.52|2611.82|2621.24|2612.54|2620.29|2611.59|31
1627795520000|2021-08-01 05:25:20|2620.54|2611.84|2619.29|2610.59|2620.78|2612.08|2619.29|2610.59|34
1627795530000|2021-08-01 05:25:30|2619.25|2610.55|2619.26|2610.56|2619.48|2610.78|2619.19|2610.49|29
1627795540000|2021-08-01 05:25:40|2619.17|2610.47|2619.29|2610.59|2619.55|2610.85|2618.87|2610.17|36
1627795550000|2021-08-01 05:25:50|2619.3|2610.6|2619.29|2610.59|2619.75|2611.05|2619.21|2610.51|31
1627795560000|2021-08-01 05:26:00|2619.27|2610.57|2619.61|2610.91|2619.65|2610.95|2619.13|2610.43|28
1627795570000|2021-08-01 05:26:10|2619.62|2610.92|2619.69|2610.99|2619.72|2611.02|2619.52|2610.82|16
1627795580000|2021-08-01 05:26:20|2619.65|2610.95|2620.03|2611.33|2620.07|2611.37|2619.63|2610.93|13
1627795590000|2021-08-01 05:26:30|2620.3|2611.6|2617.28|2608.58|2620.3|2611.6|2616.91|2608.21|32
1627795600000|2021-08-01 05:26:40|2617.22|2608.52|2617.21|2608.51|2617.37|2608.67|2616.9|2608.2|36
1627795610000|2021-08-01 05:26:50|2617.26|2608.56|2617.14|2608.44|2617.4|2608.7|2617.03|2608.33|37
1627795620000|2021-08-01 05:27:00|2617.16|2608.46|2615.99|2607.29|2617.16|2608.46|2615.83|2607.13|32
1627795630000|2021-08-01 05:27:10|2615.98|2607.28|2616.56|2607.86|2616.56|2607.86|2615.9|2607.2|37
1627795640000|2021-08-01 05:27:20|2616.59|2607.89|2616.34|2607.64|2616.69|2607.99|2616.29|2607.59|25
1627795650000|2021-08-01 05:27:30|2616.38|2607.68|2615.69|2606.99|2616.38|2607.68|2615.69|2606.99|15
1627795660000|2021-08-01 05:27:40|2615.39|2606.69|2615.24|2606.54|2615.44|2606.74|2615.12|2606.42|31
1627795670000|2021-08-01 05:27:50|2615.21|2606.51|2614.06|2605.36|2615.21|2606.51|2614.06|2605.36|28
1627795680000|2021-08-01 05:28:00|2614.04|2605.34|2613.18|2604.48|2614.11|2605.41|2613.18|2604.48|19
1627795690000|2021-08-01 05:28:10|2613.24|2604.54|2612.29|2603.59|2613.29|2604.59|2612.28|2603.58|33
1627795700000|2021-08-01 05:28:20|2612.31|2603.61|2613.57|2604.87|2613.74|2605.04|2612.07|2603.37|36
1627795710000|2021-08-01 05:28:30|2613.61|2604.91|2614.5|2605.8|2614.5|2605.8|2613.61|2604.91|34
1627795720000|2021-08-01 05:28:40|2614.57|2605.87|2614.45|2605.75|2614.57|2605.87|2614.34|2605.64|28
1627795730000|2021-08-01 05:28:50|2614.47|2605.77|2614.27|2605.57|2614.53|2605.83|2614.25|2605.55|32
1627795740000|2021-08-01 05:29:00|2614.24|2605.54|2614.53|2605.83|2614.53|2605.83|2614.23|2605.53|33
1627795750000|2021-08-01 05:29:10|2614.51|2605.81|2613.4|2604.7|2615.19|2606.49|2613.4|2604.7|37
1627795760000|2021-08-01 05:29:20|2613.16|2604.46|2612.76|2604.06|2613.16|2604.46|2612.7|2604|32
1627795770000|2021-08-01 05:29:30|2612.77|2604.07|2613.95|2605.25|2613.95|2605.25|2612.66|2603.96|18
1627795780000|2021-08-01 05:29:40|2613.96|2605.26|2613.79|2605.09|2614.64|2605.94|2613.72|2605.02|27
1627795790000|2021-08-01 05:29:50|2613.77|2605.07|2611.94|2603.24|2613.78|2605.08|2611.93|2603.23|33
1627795800000|2021-08-01 05:30:00|2611.92|2603.22|2611.27|2602.57|2611.92|2603.22|2610.89|2602.19|36
1627795810000|2021-08-01 05:30:10|2611.47|2602.77|2611.05|2602.35|2611.47|2602.77|2610.68|2601.98|37
1627795820000|2021-08-01 05:30:20|2611.29|2602.59|2613.28|2604.58|2613.28|2604.58|2610.69|2601.99|37
1627795830000|2021-08-01 05:30:30|2613.3|2604.6|2614.18|2605.48|2614.24|2605.54|2613.3|2604.6|33
1627795840000|2021-08-01 05:30:40|2614.12|2605.42|2614.13|2605.43|2614.72|2606.02|2614.06|2605.36|33
1627795850000|2021-08-01 05:30:50|2614.07|2605.37|2614.46|2605.76|2614.46|2605.76|2614.02|2605.32|30
1627795860000|2021-08-01 05:31:00|2614.42|2605.72|2614.61|2605.91|2614.68|2605.98|2614.38|2605.68|21
1627795870000|2021-08-01 05:31:10|2614.62|2605.92|2614.46|2605.76|2614.75|2606.05|2613.72|2605.02|35
1627795880000|2021-08-01 05:31:20|2614.5|2605.8|2615.22|2606.52|2615.31|2606.61|2614.45|2605.75|35
1627795890000|2021-08-01 05:31:30|2615.34|2606.64|2616.11|2607.41|2616.21|2607.51|2615.34|2606.64|31
1627795900000|2021-08-01 05:31:40|2616.07|2607.37|2615.73|2607.03|2616.98|2608.28|2615.73|2607.03|30
1627795910000|2021-08-01 05:31:50|2615.4|2606.7|2616.58|2607.88|2616.61|2607.91|2615.17|2606.47|33
1627795920000|2021-08-01 05:32:00|2616.57|2607.87|2616.69|2607.99|2617|2608.3|2616.47|2607.77|31
1627795930000|2021-08-01 05:32:10|2616.66|2607.96|2616.88|2608.18|2617.04|2608.34|2616.66|2607.96|32
1627795940000|2021-08-01 05:32:20|2616.86|2608.16|2617.51|2608.81|2617.55|2608.85|2616.86|2608.16|28
1627795950000|2021-08-01 05:32:30|2617.69|2608.99|2617.56|2608.86|2618.04|2609.34|2617.56|2608.86|28
1627795960000|2021-08-01 05:32:40|2617.47|2608.77|2617.33|2608.63|2617.55|2608.85|2616.4|2607.7|34
1627795970000|2021-08-01 05:32:50|2617.12|2608.42|2617.87|2609.17|2618.33|2609.63|2617.08|2608.38|30
1627795980000|2021-08-01 05:33:00|2617.86|2609.16|2617.96|2609.26|2618.55|2609.85|2617.86|2609.16|32
1627795990000|2021-08-01 05:33:10|2617.95|2609.25|2617.45|2608.75|2617.99|2609.29|2617.39|2608.69|29
1627796000000|2021-08-01 05:33:20|2617.47|2608.77|2617.59|2608.89|2617.6|2608.9|2617.44|2608.74|26
1627796010000|2021-08-01 05:33:30|2617.54|2608.84|2619|2610.3|2619|2610.3|2617.54|2608.84|29
1627796020000|2021-08-01 05:33:40|2619.01|2610.31|2619.12|2610.42|2619.34|2610.64|2618.87|2610.17|36
1627796030000|2021-08-01 05:33:50|2619.11|2610.41|2619.67|2610.97|2619.71|2611.01|2619.1|2610.4|30
1627796040000|2021-08-01 05:34:00|2619.65|2610.95|2619.94|2611.24|2620.05|2611.35|2619.59|2610.89|28
1627796050000|2021-08-01 05:34:10|2619.83|2611.13|2620.22|2611.52|2620.22|2611.52|2619.79|2611.09|31
1627796060000|2021-08-01 05:34:20|2620.17|2611.47|2619.96|2611.26|2620.46|2611.76|2619.72|2611.02|31
1627796070000|2021-08-01 05:34:30|2619.91|2611.21|2619.97|2611.27|2620.16|2611.46|2619.9|2611.2|26
1627796080000|2021-08-01 05:34:40|2619.93|2611.23|2620.36|2611.66|2620.36|2611.66|2619.93|2611.23|17
1627796090000|2021-08-01 05:34:50|2620.35|2611.65|2620.27|2611.57|2620.44|2611.74|2620.15|2611.45|18
1627796100000|2021-08-01 05:35:00|2620.22|2611.52|2620.65|2611.95|2620.65|2611.95|2620.07|2611.37|21
1627796110000|2021-08-01 05:35:10|2620.73|2612.03|2621.29|2612.59|2621.29|2612.59|2620.73|2612.03|20
1627796120000|2021-08-01 05:35:20|2621.31|2612.61|2621.57|2612.87|2621.57|2612.87|2621.26|2612.56|22
1627796130000|2021-08-01 05:35:30|2621.61|2612.91|2622.28|2613.58|2622.28|2613.58|2621.39|2612.69|24
1627796140000|2021-08-01 05:35:40|2622.24|2613.54|2623.17|2614.47|2623.27|2614.57|2622.24|2613.54|27
1627796150000|2021-08-01 05:35:50|2623.2|2614.5|2623.41|2614.71|2623.41|2614.71|2623.15|2614.45|24
1627796160000|2021-08-01 05:36:00|2623.42|2614.72|2622.9|2614.2|2623.61|2614.91|2622.43|2613.73|30
1627796170000|2021-08-01 05:36:10|2622.89|2614.19|2623.31|2614.61|2623.38|2614.68|2622.39|2613.69|35
1627796180000|2021-08-01 05:36:20|2623.32|2614.62|2623.75|2615.05|2623.77|2615.07|2623.32|2614.62|31
1627796190000|2021-08-01 05:36:30|2624.09|2615.39|2624.01|2615.31|2624.19|2615.49|2623.61|2614.91|31
1627796200000|2021-08-01 05:36:40|2624.02|2615.32|2622.82|2614.12|2624.02|2615.32|2622.82|2614.12|26
1627796210000|2021-08-01 05:36:50|2622.81|2614.11|2622.41|2613.71|2622.81|2614.11|2622.39|2613.69|16
1627796220000|2021-08-01 05:37:00|2622.48|2613.78|2623.57|2614.87|2623.58|2614.88|2622.47|2613.77|33
1627796230000|2021-08-01 05:37:10|2623.6|2614.9|2623.63|2614.93|2624.19|2615.49|2623.59|2614.89|27
1627796240000|2021-08-01 05:37:20|2623.48|2614.78|2623.12|2614.42|2623.48|2614.78|2623.11|2614.41|32
1627796250000|2021-08-01 05:37:30|2623.14|2614.44|2623.49|2614.79|2623.65|2614.95|2622.97|2614.27|37
1627796260000|2021-08-01 05:37:40|2623.48|2614.78|2624.26|2615.56|2624.35|2615.65|2623.48|2614.78|28
1627796270000|2021-08-01 05:37:50|2624.31|2615.61|2624.11|2615.41|2624.31|2615.61|2623.28|2614.58|29
1627796280000|2021-08-01 05:38:00|2624.22|2615.52|2624.2|2615.5|2624.26|2615.56|2624.18|2615.48|16
1627796290000|2021-08-01 05:38:10|2624.26|2615.56|2624.38|2615.68|2624.38|2615.68|2624.26|2615.56|12
1627796300000|2021-08-01 05:38:20|2624.36|2615.66|2624.35|2615.65|2624.39|2615.69|2624.35|2615.65|4
1627796310000|2021-08-01 05:38:30|2624.39|2615.69|2624.01|2615.31|2624.39|2615.69|2623.61|2614.91|12
1627796320000|2021-08-01 05:38:40|2624.31|2615.61|2624.48|2615.78|2624.59|2615.89|2624.06|2615.36|29
1627796330000|2021-08-01 05:38:50|2624.65|2615.95|2624.05|2615.35|2624.73|2616.03|2624.05|2615.35|30
1627796340000|2021-08-01 05:39:00|2624.03|2615.33|2624.14|2615.44|2624.14|2615.44|2623.38|2614.68|35
1627796350000|2021-08-01 05:39:10|2624.18|2615.48|2624.19|2615.49|2624.36|2615.66|2624.16|2615.46|28
1627796360000|2021-08-01 05:39:20|2624.2|2615.5|2624.36|2615.66|2624.5|2615.8|2624.2|2615.5|27
1627796370000|2021-08-01 05:39:30|2624.33|2615.63|2625.18|2616.48|2625.93|2617.23|2624.33|2615.63|37
1627796380000|2021-08-01 05:39:40|2625.19|2616.49|2626.46|2617.76|2626.46|2617.76|2625.18|2616.48|29
1627796390000|2021-08-01 05:39:50|2626.49|2617.79|2626.87|2618.17|2626.87|2618.17|2626.49|2617.79|21
1627796400000|2021-08-01 05:40:00|2626.97|2618.27|2626.54|2617.84|2627.08|2618.38|2626.28|2617.58|31
1627796410000|2021-08-01 05:40:10|2626.6|2617.9|2626.45|2617.75|2626.73|2618.03|2626.26|2617.56|36
1627796420000|2021-08-01 05:40:20|2626.13|2617.43|2626.47|2617.77|2626.53|2617.83|2626.03|2617.33|34
1627796430000|2021-08-01 05:40:30|2626.48|2617.78|2625.36|2616.66|2626.57|2617.87|2625.27|2616.57|32
1627796440000|2021-08-01 05:40:40|2625.35|2616.65|2625.82|2617.12|2626.18|2617.48|2625.35|2616.65|27
1627796450000|2021-08-01 05:40:50|2625.79|2617.09|2625.8|2617.1|2626.12|2617.42|2625.77|2617.07|28
1627796460000|2021-08-01 05:41:00|2625.98|2617.28|2626|2617.3|2626.1|2617.4|2625.9|2617.2|30
1627796470000|2021-08-01 05:41:10|2625.99|2617.29|2625.86|2617.16|2626.13|2617.43|2625.71|2617.01|16
1627796480000|2021-08-01 05:41:20|2625.8|2617.1|2625.82|2617.12|2626.04|2617.34|2625.8|2617.1|18
1627796490000|2021-08-01 05:41:30|2625.81|2617.11|2625.48|2616.78|2625.92|2617.22|2625.39|2616.69|27
1627796500000|2021-08-01 05:41:40|2625.46|2616.76|2624.6|2615.9|2625.56|2616.86|2624.6|2615.9|27
1627796510000|2021-08-01 05:41:50|2624.59|2615.89|2624.45|2615.75|2624.9|2616.2|2624.42|2615.72|34
1627796520000|2021-08-01 05:42:00|2624.47|2615.77|2621.25|2612.55|2624.62|2615.92|2620.43|2611.73|38
1627796530000|2021-08-01 05:42:10|2621.31|2612.61|2620.16|2611.46|2621.31|2612.61|2620.11|2611.41|36
1627796540000|2021-08-01 05:42:20|2620.09|2611.39|2618.24|2609.54|2620.09|2611.39|2618.21|2609.51|40
1627796550000|2021-08-01 05:42:30|2618.12|2609.42|2618.7|2610|2619.03|2610.33|2617.76|2609.06|34
1627796560000|2021-08-01 05:42:40|2618.62|2609.92|2618.97|2610.27|2619.13|2610.43|2618.18|2609.48|32
1627796570000|2021-08-01 05:42:50|2618.99|2610.29|2620.35|2611.65|2620.35|2611.65|2618.99|2610.29|36
1627796580000|2021-08-01 05:43:00|2620.25|2611.55|2619.14|2610.44|2620.44|2611.74|2618.4|2609.7|37
1627796590000|2021-08-01 05:43:10|2619.12|2610.42|2616.15|2607.45|2619.2|2610.5|2615.94|2607.24|31
1627796600000|2021-08-01 05:43:20|2616.24|2607.54|2614.89|2606.19|2616.24|2607.54|2614.28|2605.58|37
1627796610000|2021-08-01 05:43:30|2614.94|2606.24|2614|2605.3|2615.07|2606.37|2614|2605.3|37
1627796620000|2021-08-01 05:43:40|2614.09|2605.39|2615.33|2606.63|2615.4|2606.7|2614.09|2605.39|39
1627796630000|2021-08-01 05:43:50|2615.28|2606.58|2615.72|2607.02|2615.9|2607.2|2615.28|2606.58|34
1627796640000|2021-08-01 05:44:00|2615.68|2606.98|2616.44|2607.74|2616.45|2607.75|2615.37|2606.67|35
1627796650000|2021-08-01 05:44:10|2616.49|2607.79|2617.09|2608.39|2617.17|2608.47|2616.49|2607.79|35
1627796660000|2021-08-01 05:44:20|2617.27|2608.57|2616.31|2607.61|2617.35|2608.65|2616.22|2607.52|33
1627796670000|2021-08-01 05:44:30|2616.29|2607.59|2616.38|2607.68|2616.46|2607.76|2616.18|2607.48|32
1627796680000|2021-08-01 05:44:40|2616.36|2607.66|2616.23|2607.53|2616.38|2607.68|2616.23|2607.53|26
1627796690000|2021-08-01 05:44:50|2616.21|2607.51|2615.67|2606.97|2616.24|2607.54|2615.51|2606.81|28
1627796700000|2021-08-01 05:45:00|2615.68|2606.98|2614.03|2605.33|2615.68|2606.98|2614.03|2605.33|25
1627796710000|2021-08-01 05:45:10|2614.09|2605.39|2613.64|2604.94|2614.09|2605.39|2613.06|2604.36|34
1627796720000|2021-08-01 05:45:20|2613.3|2604.6|2612.85|2604.15|2613.3|2604.6|2612.75|2604.05|35
1627796730000|2021-08-01 05:45:30|2612.84|2604.14|2612.67|2603.97|2612.98|2604.28|2612.64|2603.94|32
1627796740000|2021-08-01 05:45:40|2612.66|2603.96|2614.03|2605.33|2614.14|2605.44|2612.61|2603.91|36
1627796750000|2021-08-01 05:45:50|2614.2|2605.5|2612.92|2604.22|2614.48|2605.78|2612.82|2604.12|34
1627796760000|2021-08-01 05:46:00|2612.91|2604.21|2615.51|2606.81|2615.51|2606.81|2612.71|2604.01|39
1627796770000|2021-08-01 05:46:10|2615.47|2606.77|2615.59|2606.89|2615.6|2606.9|2615.05|2606.35|32
1627796780000|2021-08-01 05:46:20|2615.55|2606.85|2614.71|2606.01|2615.62|2606.92|2614.71|2606.01|30
1627796790000|2021-08-01 05:46:30|2614.76|2606.06|2615.37|2606.67|2615.42|2606.72|2614.73|2606.03|24
1627796800000|2021-08-01 05:46:40|2615.4|2606.7|2614.74|2606.04|2615.4|2606.7|2614.52|2605.82|32
1627796810000|2021-08-01 05:46:50|2614.89|2606.19|2613.95|2605.25|2615|2606.3|2613.88|2605.18|30
1627796820000|2021-08-01 05:47:00|2613.96|2605.26|2613.62|2604.92|2613.96|2605.26|2613.49|2604.79|25
1627796830000|2021-08-01 05:47:10|2613.63|2604.93|2614.03|2605.33|2614.11|2605.41|2613.47|2604.77|26
1627796840000|2021-08-01 05:47:20|2614.1|2605.4|2614.03|2605.33|2614.57|2605.87|2613.96|2605.26|21
1627796850000|2021-08-01 05:47:30|2614.04|2605.34|2613.83|2605.13|2614.04|2605.34|2613.51|2604.81|19
1627796860000|2021-08-01 05:47:40|2613.8|2605.1|2614.01|2605.31|2614.02|2605.32|2613.8|2605.1|15
1627796870000|2021-08-01 05:47:50|2613.95|2605.25|2614.64|2605.94|2614.64|2605.94|2613.95|2605.25|25
1627796880000|2021-08-01 05:48:00|2614.66|2605.96|2616.13|2607.43|2616.13|2607.43|2614.65|2605.95|29
1627796890000|2021-08-01 05:48:10|2616.15|2607.45|2616.72|2608.02|2616.93|2608.23|2616.15|2607.45|31
1627796900000|2021-08-01 05:48:20|2616.69|2607.99|2616.01|2607.31|2617.01|2608.31|2615.97|2607.27|36
1627796910000|2021-08-01 05:48:30|2615.98|2607.28|2615.97|2607.27|2616.03|2607.33|2615.84|2607.14|37
1627796920000|2021-08-01 05:48:40|2615.88|2607.18|2616.6|2607.9|2616.62|2607.92|2615.38|2606.68|36
1627796930000|2021-08-01 05:48:50|2616.75|2608.05|2616.87|2608.17|2616.97|2608.27|2616.6|2607.9|37
1627796940000|2021-08-01 05:49:00|2616.89|2608.19|2616.41|2607.71|2617.36|2608.66|2616.37|2607.67|31
1627796950000|2021-08-01 05:49:10|2616.57|2607.87|2617.41|2608.71|2617.5|2608.8|2616.55|2607.85|33
1627796960000|2021-08-01 05:49:20|2617.4|2608.7|2617.19|2608.49|2617.4|2608.7|2617.08|2608.38|29
1627796970000|2021-08-01 05:49:30|2617.09|2608.39|2617.86|2609.16|2617.88|2609.18|2617.08|2608.38|35
1627796980000|2021-08-01 05:49:40|2617.68|2608.98|2617.88|2609.18|2617.88|2609.18|2617.67|2608.97|11
1627796990000|2021-08-01 05:49:50|2617.83|2609.13|2617.66|2608.96|2617.9|2609.2|2617.66|2608.96|13
1627797000000|2021-08-01 05:50:00|2617.68|2608.98|2617.65|2608.95|2618.07|2609.37|2617.62|2608.92|23
1627797010000|2021-08-01 05:50:10|2617.68|2608.98|2618.4|2609.7|2618.4|2609.7|2617.68|2608.98|19
1627797020000|2021-08-01 05:50:20|2618.58|2609.88|2618.67|2609.97|2618.67|2609.97|2618.29|2609.59|19
1627797030000|2021-08-01 05:50:30|2618.63|2609.93|2618.72|2610.02|2619.22|2610.52|2618.61|2609.91|12
1627797040000|2021-08-01 05:50:40|2618.69|2609.99|2619.25|2610.55|2619.51|2610.81|2618.69|2609.99|32
1627797050000|2021-08-01 05:50:50|2619.39|2610.69|2619.72|2611.02|2619.72|2611.02|2619.39|2610.69|25
1627797060000|2021-08-01 05:51:00|2619.77|2611.07|2619.6|2610.9|2620.22|2611.52|2619.6|2610.9|29
1627797070000|2021-08-01 05:51:10|2619.67|2610.97|2620.04|2611.34|2620.04|2611.34|2619.67|2610.97|29
1627797080000|2021-08-01 05:51:20|2620.08|2611.38|2620.18|2611.48|2620.22|2611.52|2620.04|2611.34|10
1627797090000|2021-08-01 05:51:30|2620.13|2611.43|2620.16|2611.46|2620.2|2611.5|2619.99|2611.29|17
1627797100000|2021-08-01 05:51:40|2620.22|2611.52|2619.39|2610.69|2620.22|2611.52|2619.37|2610.67|22
1627797110000|2021-08-01 05:51:50|2619.67|2610.97|2619.48|2610.78|2619.67|2610.97|2619.38|2610.68|10
1627797120000|2021-08-01 05:52:00|2619.47|2610.77|2620.26|2611.56|2620.26|2611.56|2619.47|2610.77|15
1627797130000|2021-08-01 05:52:10|2620.25|2611.55|2620.23|2611.53|2620.25|2611.55|2620.16|2611.46|10
1627797140000|2021-08-01 05:52:20|2620.17|2611.47|2619.58|2610.88|2620.24|2611.54|2619.44|2610.74|21
1627797150000|2021-08-01 05:52:30|2619.49|2610.79|2619.4|2610.7|2619.54|2610.84|2619.38|2610.68|24
1627797160000|2021-08-01 05:52:40|2619.38|2610.68|2619.82|2611.12|2619.85|2611.15|2619.38|2610.68|17
1627797170000|2021-08-01 05:52:50|2619.78|2611.08|2619.84|2611.14|2620.2|2611.5|2619.78|2611.08|17
1627797180000|2021-08-01 05:53:00|2619.83|2611.13|2620.06|2611.36|2620.15|2611.45|2619.83|2611.13|15
1627797190000|2021-08-01 05:53:10|2620.11|2611.41|2619.61|2610.91|2620.11|2611.41|2619.46|2610.76|18
1627797200000|2021-08-01 05:53:20|2619.63|2610.93|2618.51|2609.81|2619.63|2610.93|2618.35|2609.65|31
1627797210000|2021-08-01 05:53:30|2618.53|2609.83|2617.79|2609.09|2618.53|2609.83|2617.78|2609.08|26
1627797220000|2021-08-01 05:53:40|2617.75|2609.05|2616.2|2607.5|2617.89|2609.19|2616.11|2607.41|32
1627797230000|2021-08-01 05:53:50|2616.14|2607.44|2615.91|2607.21|2616.14|2607.44|2615.73|2607.03|33
1627797240000|2021-08-01 05:54:00|2615.9|2607.2|2614.37|2605.67|2617.08|2608.38|2614.37|2605.67|37
1627797250000|2021-08-01 05:54:10|2614.25|2605.55|2614.06|2605.36|2614.95|2606.25|2613.97|2605.27|36
1627797260000|2021-08-01 05:54:20|2613.97|2605.27|2614.3|2605.6|2614.3|2605.6|2613.75|2605.05|33
1627797270000|2021-08-01 05:54:30|2614.39|2605.69|2615.2|2606.5|2615.2|2606.5|2614.39|2605.69|23
1627797280000|2021-08-01 05:54:40|2615.24|2606.54|2615.18|2606.48|2615.6|2606.9|2615.18|2606.48|19
1627797290000|2021-08-01 05:54:50|2615.15|2606.45|2614.9|2606.2|2615.26|2606.56|2614.9|2606.2|27
1627797300000|2021-08-01 05:55:00|2614.81|2606.11|2614.21|2605.51|2614.81|2606.11|2613.92|2605.22|34
1627797310000|2021-08-01 05:55:10|2614.1|2605.4|2615.42|2606.72|2615.42|2606.72|2614.06|2605.36|28
1627797320000|2021-08-01 05:55:20|2615.39|2606.69|2616.19|2607.49|2616.42|2607.72|2615.39|2606.69|25
1627797330000|2021-08-01 05:55:30|2616.36|2607.66|2616.64|2607.94|2616.86|2608.16|2616.28|2607.58|31
1627797340000|2021-08-01 05:55:40|2616.56|2607.86|2615.9|2607.2|2616.56|2607.86|2615.74|2607.04|29
1627797350000|2021-08-01 05:55:50|2615.71|2607.01|2615.73|2607.03|2615.83|2607.13|2615.65|2606.95|26
1627797360000|2021-08-01 05:56:00|2615.67|2606.97|2616.17|2607.47|2616.19|2607.49|2615.66|2606.96|34
1627797370000|2021-08-01 05:56:10|2616.18|2607.48|2614.68|2605.98|2616.8|2608.1|2614.68|2605.98|33
1627797380000|2021-08-01 05:56:20|2614.71|2606.01|2614.44|2605.74|2615.04|2606.34|2614.44|2605.74|34
1627797390000|2021-08-01 05:56:30|2614.46|2605.76|2612.44|2603.74|2614.51|2605.81|2612.3|2603.6|36
1627797400000|2021-08-01 05:56:40|2612.4|2603.7|2610.94|2602.24|2612.48|2603.78|2610.94|2602.24|34
1627797410000|2021-08-01 05:56:50|2610.97|2602.27|2610.5|2601.8|2610.97|2602.27|2610.5|2601.8|36
1627797420000|2021-08-01 05:57:00|2610.65|2601.95|2611.36|2602.66|2611.44|2602.74|2610.51|2601.81|31
1627797430000|2021-08-01 05:57:10|2611.4|2602.7|2611.07|2602.37|2611.82|2603.12|2611.06|2602.36|30
1627797440000|2021-08-01 05:57:20|2611.09|2602.39|2611.75|2603.05|2611.86|2603.16|2610.86|2602.16|31
1627797450000|2021-08-01 05:57:30|2611.77|2603.07|2611.27|2602.57|2612|2603.3|2610.92|2602.22|32
1627797460000|2021-08-01 05:57:40|2611.36|2602.66|2611.46|2602.76|2611.6|2602.9|2611.36|2602.66|31
1627797470000|2021-08-01 05:57:50|2611.47|2602.77|2610.66|2601.96|2611.52|2602.82|2610.47|2601.77|36
1627797480000|2021-08-01 05:58:00|2610.72|2602.02|2610.2|2601.5|2610.72|2602.02|2610.15|2601.45|28
1627797490000|2021-08-01 05:58:10|2610.21|2601.51|2611.87|2603.17|2611.87|2603.17|2610.21|2601.51|31
1627797500000|2021-08-01 05:58:20|2611.84|2603.14|2611.99|2603.29|2612.63|2603.93|2611.78|2603.08|32
1627797510000|2021-08-01 05:58:30|2612.02|2603.32|2611.49|2602.79|2612.02|2603.32|2611.35|2602.65|34
1627797520000|2021-08-01 05:58:40|2611.45|2602.75|2611.69|2602.99|2611.69|2602.99|2611.36|2602.66|20
1627797530000|2021-08-01 05:58:50|2611.68|2602.98|2611.8|2603.1|2611.8|2603.1|2611.63|2602.93|11
1627797540000|2021-08-01 05:59:00|2611.72|2603.02|2611.96|2603.26|2612.14|2603.44|2611.72|2603.02|26
1627797550000|2021-08-01 05:59:10|2611.97|2603.27|2612.24|2603.54|2612.31|2603.61|2611.93|2603.23|23
1627797560000|2021-08-01 05:59:20|2612.25|2603.55|2612.43|2603.73|2612.43|2603.73|2612.25|2603.55|15
1627797570000|2021-08-01 05:59:30|2612.36|2603.66|2611.85|2603.15|2612.55|2603.85|2611.85|2603.15|31
1627797580000|2021-08-01 05:59:40|2611.93|2603.23|2611.9|2603.2|2612.02|2603.32|2611.74|2603.04|38
1627797590000|2021-08-01 05:59:50|2611.81|2603.11|2611.43|2602.73|2612.14|2603.44|2611.01|2602.31|38
1627797600000|2021-08-01 06:00:00|2611.41|2602.71|2608.75|2600.05|2612.76|2604.06|2608.75|2600.05|38
1627797610000|2021-08-01 06:00:10|2608.67|2599.97|2604.89|2596.19|2608.67|2599.97|2604.89|2596.19|38
1627797620000|2021-08-01 06:00:20|2605.33|2596.63|2605.31|2596.61|2605.68|2596.98|2605.05|2596.35|36
1627797630000|2021-08-01 06:00:30|2605.32|2596.62|2605.14|2596.44|2605.35|2596.65|2604.87|2596.17|35
1627797640000|2021-08-01 06:00:40|2605.25|2596.55|2603|2594.3|2605.29|2596.59|2602.81|2594.11|32
1627797650000|2021-08-01 06:00:50|2602.79|2594.09|2602.18|2593.48|2602.88|2594.18|2602.08|2593.38|39
1627797660000|2021-08-01 06:01:00|2602.2|2593.5|2603.58|2594.88|2603.85|2595.15|2602.2|2593.5|37
1627797670000|2021-08-01 06:01:10|2603.55|2594.85|2604.86|2596.16|2604.86|2596.16|2603.54|2594.84|35
1627797680000|2021-08-01 06:01:20|2604.84|2596.14|2604.21|2595.51|2604.96|2596.26|2604.05|2595.35|32
1627797690000|2021-08-01 06:01:30|2604.19|2595.49|2604.93|2596.23|2605.02|2596.32|2604.15|2595.45|37
1627797700000|2021-08-01 06:01:40|2604.91|2596.21|2604.3|2595.6|2604.96|2596.26|2604.22|2595.52|36
1627797710000|2021-08-01 06:01:50|2604.38|2595.68|2603.04|2594.34|2604.38|2595.68|2603.04|2594.34|33
1627797720000|2021-08-01 06:02:00|2603.07|2594.37|2602.53|2593.83|2603.07|2594.37|2602.3|2593.6|37
1627797730000|2021-08-01 06:02:10|2602.32|2593.62|2601.88|2593.18|2602.49|2593.79|2601.65|2592.95|33
1627797740000|2021-08-01 06:02:20|2601.76|2593.06|2601.91|2593.21|2602.46|2593.76|2601.61|2592.91|39
1627797750000|2021-08-01 06:02:30|2601.95|2593.25|2600.55|2591.85|2602.94|2594.24|2600.41|2591.71|37
1627797760000|2021-08-01 06:02:40|2600.69|2591.99|2598.84|2590.14|2600.84|2592.14|2597.97|2589.27|35
1627797770000|2021-08-01 06:02:50|2599.17|2590.47|2600.09|2591.39|2600.32|2591.62|2599.17|2590.47|36
1627797780000|2021-08-01 06:03:00|2600.06|2591.36|2600.8|2592.1|2600.86|2592.16|2600.05|2591.35|39
1627797790000|2021-08-01 06:03:10|2600.75|2592.05|2601.81|2593.11|2602.9|2594.2|2600.75|2592.05|34
1627797800000|2021-08-01 06:03:20|2601.79|2593.09|2602.95|2594.25|2602.95|2594.25|2601.79|2593.09|36
1627797810000|2021-08-01 06:03:30|2602.91|2594.21|2602.27|2593.57|2602.92|2594.22|2601.91|2593.21|35
1627797820000|2021-08-01 06:03:40|2602.22|2593.52|2602.78|2594.08|2602.79|2594.09|2602.21|2593.51|38
1627797830000|2021-08-01 06:03:50|2602.72|2594.02|2602.53|2593.83|2602.97|2594.27|2602.43|2593.73|34
1627797840000|2021-08-01 06:04:00|2602.43|2593.73|2603.85|2595.15|2604.03|2595.33|2602.38|2593.68|40
1627797850000|2021-08-01 06:04:10|2603.91|2595.21|2603.57|2594.87|2604.27|2595.57|2603.46|2594.76|37
1627797860000|2021-08-01 06:04:20|2603.59|2594.89|2603.78|2595.08|2604.06|2595.36|2603.59|2594.89|31
1627797870000|2021-08-01 06:04:30|2603.74|2595.04|2603.72|2595.02|2603.81|2595.11|2603.7|2595|26
1627797880000|2021-08-01 06:04:40|2603.7|2595|2604.27|2595.57|2604.31|2595.61|2603.55|2594.85|23
1627797890000|2021-08-01 06:04:50|2604.25|2595.55|2603.53|2594.83|2604.25|2595.55|2603.53|2594.83|33
1627797900000|2021-08-01 06:05:00|2603.51|2594.81|2604.5|2595.8|2604.5|2595.8|2603.41|2594.71|30
1627797910000|2021-08-01 06:05:10|2604.57|2595.87|2605.41|2596.71|2605.57|2596.87|2604.55|2595.85|24
1627797920000|2021-08-01 06:05:20|2605.45|2596.75|2606.55|2597.85|2606.69|2597.99|2605.44|2596.74|29
1627797930000|2021-08-01 06:05:30|2606.81|2598.11|2607.41|2598.71|2607.46|2598.76|2606.66|2597.96|36
1627797940000|2021-08-01 06:05:40|2607.47|2598.77|2607.48|2598.78|2607.66|2598.96|2607.32|2598.62|26
1627797950000|2021-08-01 06:05:50|2607.33|2598.63|2607.7|2599|2607.71|2599.01|2606.63|2597.93|37
1627797960000|2021-08-01 06:06:00|2607.72|2599.02|2607.67|2598.97|2607.79|2599.09|2607.15|2598.45|30
1627797970000|2021-08-01 06:06:10|2607.7|2599|2606.87|2598.17|2607.74|2599.04|2606.87|2598.17|28
1627797980000|2021-08-01 06:06:20|2606.86|2598.16|2607.03|2598.33|2607.16|2598.46|2606.41|2597.71|37
1627797990000|2021-08-01 06:06:30|2607|2598.3|2606.79|2598.09|2607|2598.3|2606.43|2597.73|36
1627798000000|2021-08-01 06:06:40|2606.74|2598.04|2606.76|2598.06|2606.83|2598.13|2606.71|2598.01|19
1627798010000|2021-08-01 06:06:50|2606.74|2598.04|2606.98|2598.28|2607.08|2598.38|2606.54|2597.84|32
1627798020000|2021-08-01 06:07:00|2606.95|2598.25|2607.1|2598.4|2607.27|2598.57|2606.69|2597.99|35
1627798030000|2021-08-01 06:07:10|2607.14|2598.44|2607.55|2598.85|2607.63|2598.93|2607.1|2598.4|35
1627798040000|2021-08-01 06:07:20|2607.52|2598.82|2606.38|2597.68|2607.65|2598.95|2606.25|2597.55|30
1627798050000|2021-08-01 06:07:30|2606.41|2597.71|2607.32|2598.62|2607.34|2598.64|2606.41|2597.71|22
1627798060000|2021-08-01 06:07:40|2607.28|2598.58|2607.02|2598.32|2607.29|2598.59|2606.66|2597.96|34
1627798070000|2021-08-01 06:07:50|2607.04|2598.34|2607.08|2598.38|2607.37|2598.67|2606.98|2598.28|26
1627798080000|2021-08-01 06:08:00|2607.09|2598.39|2604.76|2596.06|2607.09|2598.39|2604.76|2596.06|29
1627798090000|2021-08-01 06:08:10|2604.77|2596.07|2604.45|2595.75|2605.02|2596.32|2603.97|2595.27|35
1627798100000|2021-08-01 06:08:20|2604.43|2595.73|2602.98|2594.28|2604.47|2595.77|2602.94|2594.24|33
1627798110000|2021-08-01 06:08:30|2603|2594.3|2603.07|2594.37|2603.29|2594.59|2602.82|2594.12|26
1627798120000|2021-08-01 06:08:40|2603.04|2594.34|2603.13|2594.43|2603.13|2594.43|2602.89|2594.19|33
1627798130000|2021-08-01 06:08:50|2603.14|2594.44|2603.48|2594.78|2603.59|2594.89|2603.14|2594.44|29
1627798140000|2021-08-01 06:09:00|2603.46|2594.76|2601.61|2592.91|2603.51|2594.81|2601.57|2592.87|29
1627798150000|2021-08-01 06:09:10|2601.51|2592.81|2599.45|2590.75|2601.51|2592.81|2599.41|2590.71|38
1627798160000|2021-08-01 06:09:20|2599.7|2591|2600.14|2591.44|2600.21|2591.51|2599.32|2590.62|34
1627798170000|2021-08-01 06:09:30|2600.09|2591.39|2601.48|2592.78|2601.72|2593.02|2599.47|2590.77|36
1627798180000|2021-08-01 06:09:40|2601.43|2592.73|2599.44|2590.74|2601.43|2592.73|2599.16|2590.46|38
1627798190000|2021-08-01 06:09:50|2599.63|2590.93|2600.68|2591.98|2600.7|2592|2599.32|2590.62|38
1627798200000|2021-08-01 06:10:00|2600.67|2591.97|2603.05|2594.35|2603.05|2594.35|2600.56|2591.86|37
1627798210000|2021-08-01 06:10:10|2602.97|2594.27|2603.64|2594.94|2603.93|2595.23|2602.97|2594.27|31
1627798220000|2021-08-01 06:10:20|2603.62|2594.92|2604.3|2595.6|2604.38|2595.68|2603.56|2594.86|34
1627798230000|2021-08-01 06:10:30|2604.41|2595.71|2604.62|2595.92|2604.63|2595.93|2604.36|2595.66|27
1627798240000|2021-08-01 06:10:40|2604.61|2595.91|2604.89|2596.19|2604.97|2596.27|2604.53|2595.83|27
1627798250000|2021-08-01 06:10:50|2604.94|2596.24|2604.77|2596.07|2604.96|2596.26|2604.72|2596.02|13
1627798260000|2021-08-01 06:11:00|2604.76|2596.06|2605.73|2597.03|2605.73|2597.03|2604.76|2596.06|19
1627798270000|2021-08-01 06:11:10|2605.69|2596.99|2605.57|2596.87|2606.05|2597.35|2605.56|2596.86|24
1627798280000|2021-08-01 06:11:20|2605.58|2596.88|2606.13|2597.43|2606.66|2597.96|2605.56|2596.86|30
1627798290000|2021-08-01 06:11:30|2606.09|2597.39|2606.87|2598.17|2606.94|2598.24|2606.05|2597.35|35
1627798300000|2021-08-01 06:11:40|2606.88|2598.18|2607.35|2598.65|2607.68|2598.98|2606.88|2598.18|34
1627798310000|2021-08-01 06:11:50|2607.06|2598.36|2607.22|2598.52|2608.09|2599.39|2607.03|2598.33|32
1627798320000|2021-08-01 06:12:00|2607.25|2598.55|2607.85|2599.15|2607.91|2599.21|2607.14|2598.44|22
1627798330000|2021-08-01 06:12:10|2607.89|2599.19|2607.94|2599.24|2607.97|2599.27|2607.89|2599.19|7
1627798340000|2021-08-01 06:12:20|2607.93|2599.23|2607.49|2598.79|2607.93|2599.23|2607.19|2598.49|33
1627798350000|2021-08-01 06:12:30|2607.52|2598.82|2607.29|2598.59|2607.86|2599.16|2607.26|2598.56|24
1627798360000|2021-08-01 06:12:40|2607.3|2598.6|2607.75|2599.05|2608.79|2600.09|2607.3|2598.6|31
1627798370000|2021-08-01 06:12:50|2607.79|2599.09|2609.55|2600.85|2609.55|2600.85|2607.72|2599.02|31
1627798380000|2021-08-01 06:13:00|2609.57|2600.87|2608.89|2600.19|2609.89|2601.19|2608.89|2600.19|35
1627798390000|2021-08-01 06:13:10|2608.76|2600.06|2607.07|2598.37|2608.76|2600.06|2606.21|2597.51|37
1627798400000|2021-08-01 06:13:20|2607.14|2598.44|2607.95|2599.25|2608.65|2599.95|2607.07|2598.37|33
1627798410000|2021-08-01 06:13:30|2607.91|2599.21|2608.19|2599.49|2608.31|2599.61|2607.82|2599.12|34
1627798420000|2021-08-01 06:13:40|2608.14|2599.44|2608.25|2599.55|2608.76|2600.06|2608.13|2599.43|30
1627798430000|2021-08-01 06:13:50|2608.27|2599.57|2607.7|2599|2608.4|2599.7|2607.27|2598.57|33
1627798440000|2021-08-01 06:14:00|2607.73|2599.03|2607.85|2599.15|2608.43|2599.73|2607.73|2599.03|32
1627798450000|2021-08-01 06:14:10|2607.77|2599.07|2607.5|2598.8|2607.84|2599.14|2607.5|2598.8|25
1627798460000|2021-08-01 06:14:20|2607.49|2598.79|2607.09|2598.39|2607.49|2598.79|2607.06|2598.36|25
1627798470000|2021-08-01 06:14:30|2607.18|2598.48|2607.22|2598.52|2607.24|2598.54|2606.97|2598.27|15
1627798480000|2021-08-01 06:14:40|2607.2|2598.5|2606.79|2598.09|2607.2|2598.5|2606.76|2598.06|22
1627798490000|2021-08-01 06:14:50|2606.8|2598.1|2606.77|2598.07|2606.82|2598.12|2606.76|2598.06|9
1627798500000|2021-08-01 06:15:00|2606.75|2598.05|2607.05|2598.35|2607.05|2598.35|2606.73|2598.03|15
1627798510000|2021-08-01 06:15:10|2607.14|2598.44|2608.37|2599.67|2608.39|2599.69|2607.14|2598.44|35
1627798520000|2021-08-01 06:15:20|2608.4|2599.7|2609.15|2600.45|2609.44|2600.74|2608.17|2599.47|29
1627798530000|2021-08-01 06:15:30|2608.85|2600.15|2608.81|2600.11|2608.85|2600.15|2608.06|2599.36|35
1627798540000|2021-08-01 06:15:40|2608.8|2600.1|2609.49|2600.79|2609.49|2600.79|2608.64|2599.94|31
1627798550000|2021-08-01 06:15:50|2609.46|2600.76|2610.02|2601.32|2610.02|2601.32|2609.44|2600.74|32
1627798560000|2021-08-01 06:16:00|2610.07|2601.37|2610.59|2601.89|2610.59|2601.89|2609.98|2601.28|29
1627798570000|2021-08-01 06:16:10|2610.5|2601.8|2611.01|2602.31|2611.01|2602.31|2610.4|2601.7|32
1627798580000|2021-08-01 06:16:20|2611.06|2602.36|2610.31|2601.61|2611.13|2602.43|2610.27|2601.57|28
1627798590000|2021-08-01 06:16:30|2610.27|2601.57|2610.25|2601.55|2610.33|2601.63|2609.9|2601.2|32
1627798600000|2021-08-01 06:16:40|2610.4|2601.7|2609.65|2600.95|2610.52|2601.82|2609.64|2600.94|25
1627798610000|2021-08-01 06:16:50|2609.62|2600.92|2608.56|2599.86|2609.64|2600.94|2608.45|2599.75|32
1627798620000|2021-08-01 06:17:00|2608.5|2599.8|2607.94|2599.24|2608.56|2599.86|2607.93|2599.23|36
1627798630000|2021-08-01 06:17:10|2607.92|2599.22|2609.55|2600.85|2609.57|2600.87|2607.86|2599.16|28
1627798640000|2021-08-01 06:17:20|2609.61|2600.91|2611.38|2602.68|2611.38|2602.68|2609.61|2600.91|32
1627798650000|2021-08-01 06:17:30|2611.43|2602.73|2611.45|2602.75|2612.02|2603.32|2611.32|2602.62|37
1627798660000|2021-08-01 06:17:40|2611.6|2602.9|2611.98|2603.28|2611.98|2603.28|2611.6|2602.9|21
1627798670000|2021-08-01 06:17:50|2612|2603.3|2612.34|2603.64|2612.42|2603.72|2612|2603.3|30
1627798680000|2021-08-01 06:18:00|2612.26|2603.56|2612.19|2603.49|2612.47|2603.77|2612.18|2603.48|20
1627798690000|2021-08-01 06:18:10|2612.15|2603.45|2611.85|2603.15|2612.15|2603.45|2611.68|2602.98|24
1627798700000|2021-08-01 06:18:20|2611.71|2603.01|2611.93|2603.23|2611.93|2603.23|2610.65|2601.95|33
1627798710000|2021-08-01 06:18:30|2611.99|2603.29|2613.02|2604.32|2613.15|2604.45|2611.99|2603.29|32
1627798720000|2021-08-01 06:18:40|2613.06|2604.36|2612.29|2603.59|2613.16|2604.46|2612.23|2603.53|27
1627798730000|2021-08-01 06:18:50|2612.3|2603.6|2612.54|2603.84|2612.61|2603.91|2611.92|2603.22|30
1627798740000|2021-08-01 06:19:00|2612.65|2603.95|2613.32|2604.62|2613.39|2604.69|2612.55|2603.85|27
1627798750000|2021-08-01 06:19:10|2613.29|2604.59|2612.08|2603.38|2613.32|2604.62|2612.01|2603.31|33
1627798760000|2021-08-01 06:19:20|2612.12|2603.42|2611.63|2602.93|2612.12|2603.42|2611.18|2602.48|31
1627798770000|2021-08-01 06:19:30|2611.61|2602.91|2612.12|2603.42|2612.15|2603.45|2611.61|2602.91|28
1627798780000|2021-08-01 06:19:40|2612.13|2603.43|2612.05|2603.35|2612.29|2603.59|2612.05|2603.35|25
1627798790000|2021-08-01 06:19:50|2612.06|2603.36|2611.93|2603.23|2612.26|2603.56|2611.89|2603.19|26
1627798800000|2021-08-01 06:20:00|2611.75|2603.05|2611.54|2602.84|2611.75|2603.05|2611.02|2602.32|37
1627798810000|2021-08-01 06:20:10|2611.57|2602.87|2612.27|2603.57|2612.34|2603.64|2611.45|2602.75|28
1627798820000|2021-08-01 06:20:20|2612.19|2603.49|2612.4|2603.7|2612.58|2603.88|2611.94|2603.24|31
1627798830000|2021-08-01 06:20:30|2612.41|2603.71|2612.71|2604.01|2612.75|2604.05|2612.38|2603.68|23
1627798840000|2021-08-01 06:20:40|2612.65|2603.95|2612.76|2604.06|2612.85|2604.15|2612.65|2603.95|29
1627798850000|2021-08-01 06:20:50|2612.79|2604.09|2612.45|2603.75|2612.8|2604.1|2612.44|2603.74|17
1627798860000|2021-08-01 06:21:00|2612.43|2603.73|2612.66|2603.96|2612.78|2604.08|2612.43|2603.73|19
1627798870000|2021-08-01 06:21:10|2612.65|2603.95|2612.82|2604.12|2612.83|2604.13|2612.61|2603.91|19
1627798880000|2021-08-01 06:21:20|2612.79|2604.09|2612.44|2603.74|2612.83|2604.13|2612.4|2603.7|23
1627798890000|2021-08-01 06:21:30|2613.12|2604.42|2613.06|2604.36|2613.12|2604.42|2612.5|2603.8|14
1627798900000|2021-08-01 06:21:40|2613.07|2604.37|2612.9|2604.2|2613.16|2604.46|2612.83|2604.13|28
1627798910000|2021-08-01 06:21:50|2612.89|2604.19|2612.99|2604.29|2613.13|2604.43|2612.79|2604.09|19
1627798920000|2021-08-01 06:22:00|2612.85|2604.15|2612.04|2603.34|2613.16|2604.46|2612.04|2603.34|22
1627798930000|2021-08-01 06:22:10|2612.07|2603.37|2612.34|2603.64|2612.37|2603.67|2611.93|2603.23|23
1627798940000|2021-08-01 06:22:20|2612.28|2603.58|2612.69|2603.99|2612.79|2604.09|2612.28|2603.58|22
1627798950000|2021-08-01 06:22:30|2612.66|2603.96|2612.7|2604|2612.72|2604.02|2612.64|2603.94|18
1627798960000|2021-08-01 06:22:40|2612.71|2604.01|2612.59|2603.89|2612.77|2604.07|2612.57|2603.87|13
1627798970000|2021-08-01 06:22:50|2612.58|2603.88|2612.31|2603.61|2612.63|2603.93|2612.2|2603.5|19
1627798980000|2021-08-01 06:23:00|2612.33|2603.63|2612.14|2603.44|2612.34|2603.64|2612.11|2603.41|9
1627798990000|2021-08-01 06:23:10|2612.13|2603.43|2611.97|2603.27|2612.14|2603.44|2611.97|2603.27|12
1627799000000|2021-08-01 06:23:20|2611.99|2603.29|2610.64|2601.94|2612|2603.3|2610.39|2601.69|24
1627799010000|2021-08-01 06:23:30|2610.65|2601.95|2610.77|2602.07|2610.78|2602.08|2610.47|2601.77|27
1627799020000|2021-08-01 06:23:40|2610.76|2602.06|2610.6|2601.9|2610.79|2602.09|2610.6|2601.9|20
1627799030000|2021-08-01 06:23:50|2610.59|2601.89|2609.51|2600.81|2610.65|2601.95|2609.45|2600.75|30
1627799040000|2021-08-01 06:24:00|2609.56|2600.86|2610.28|2601.58|2610.31|2601.61|2609.51|2600.81|30
1627799050000|2021-08-01 06:24:10|2610.31|2601.61|2610.4|2601.7|2610.43|2601.73|2610.31|2601.61|21
1627799060000|2021-08-01 06:24:20|2610.41|2601.71|2611.34|2602.64|2611.35|2602.65|2610.41|2601.71|27
1627799070000|2021-08-01 06:24:30|2611.33|2602.63|2611.28|2602.58|2611.46|2602.76|2611.02|2602.32|25
1627799080000|2021-08-01 06:24:40|2611.24|2602.54|2611.3|2602.6|2611.42|2602.72|2610.97|2602.27|33
1627799090000|2021-08-01 06:24:50|2611.35|2602.65|2611.54|2602.84|2611.73|2603.03|2611.28|2602.58|35
1627799100000|2021-08-01 06:25:00|2611.5|2602.8|2611.39|2602.69|2611.51|2602.81|2611.03|2602.33|29
1627799110000|2021-08-01 06:25:10|2611.32|2602.62|2611.59|2602.89|2611.63|2602.93|2611.32|2602.62|21
1627799120000|2021-08-01 06:25:20|2611.6|2602.9|2612.21|2603.51|2612.27|2603.57|2611.6|2602.9|29
1627799130000|2021-08-01 06:25:30|2612.2|2603.5|2612.05|2603.35|2612.2|2603.5|2611.97|2603.27|17
1627799140000|2021-08-01 06:25:40|2612.02|2603.32|2612.12|2603.42|2612.18|2603.48|2612.02|2603.32|11
1627799150000|2021-08-01 06:25:50|2612.1|2603.4|2612|2603.3|2612.17|2603.47|2611.95|2603.25|16
1627799160000|2021-08-01 06:26:00|2611.98|2603.28|2611.98|2603.28|2612.04|2603.34|2611.91|2603.21|23
1627799170000|2021-08-01 06:26:10|2611.96|2603.26|2612.46|2603.76|2612.57|2603.87|2611.94|2603.24|19
1627799180000|2021-08-01 06:26:20|2612.38|2603.68|2612.45|2603.75|2612.57|2603.87|2612.27|2603.57|25
1627799190000|2021-08-01 06:26:30|2612.54|2603.84|2612.54|2603.84|2612.7|2604|2612.54|2603.84|9
1627799200000|2021-08-01 06:26:40|2612.59|2603.89|2612.63|2603.93|2612.65|2603.95|2612.59|2603.89|11
1627799210000|2021-08-01 06:26:50|2612.64|2603.94|2612.63|2603.93|2612.64|2603.94|2612.56|2603.86|11
1627799220000|2021-08-01 06:27:00|2612.59|2603.89|2612.52|2603.82|2612.59|2603.89|2612.52|2603.82|7
1627799230000|2021-08-01 06:27:10|2612.54|2603.84|2610.89|2602.19|2612.54|2603.84|2610.86|2602.16|31
1627799240000|2021-08-01 06:27:20|2610.85|2602.15|2612.18|2603.48|2612.27|2603.57|2610.85|2602.15|31
1627799250000|2021-08-01 06:27:30|2612.19|2603.49|2612.35|2603.65|2612.36|2603.66|2611.58|2602.88|21
1627799260000|2021-08-01 06:27:40|2612.36|2603.66|2611.41|2602.71|2612.37|2603.67|2611.4|2602.7|10
1627799270000|2021-08-01 06:27:50|2611.42|2602.72|2611.46|2602.76|2611.46|2602.76|2611.38|2602.68|11
1627799280000|2021-08-01 06:28:00|2611.43|2602.73|2611.45|2602.75|2611.54|2602.84|2611.38|2602.68|21
1627799290000|2021-08-01 06:28:10|2611.43|2602.73|2610.66|2601.96|2611.43|2602.73|2610.66|2601.96|25
1627799300000|2021-08-01 06:28:20|2610.59|2601.89|2610.11|2601.41|2610.68|2601.98|2609.92|2601.22|27
1627799310000|2021-08-01 06:28:30|2610.09|2601.39|2609.83|2601.13|2610.13|2601.43|2609.81|2601.11|31
1627799320000|2021-08-01 06:28:40|2609.84|2601.14|2609.55|2600.85|2609.84|2601.14|2609.55|2600.85|29
1627799330000|2021-08-01 06:28:50|2609.45|2600.75|2609.23|2600.53|2609.45|2600.75|2608.38|2599.68|35
1627799340000|2021-08-01 06:29:00|2609.14|2600.44|2609.57|2600.87|2609.61|2600.91|2609.14|2600.44|18
1627799350000|2021-08-01 06:29:10|2609.55|2600.85|2609.01|2600.31|2609.56|2600.86|2608.81|2600.11|27
1627799360000|2021-08-01 06:29:20|2609|2600.3|2608.92|2600.22|2609.08|2600.38|2608.9|2600.2|20
1627799370000|2021-08-01 06:29:30|2608.94|2600.24|2608.93|2600.23|2609.07|2600.37|2608.93|2600.23|25
1627799380000|2021-08-01 06:29:40|2608.92|2600.22|2608.12|2599.42|2608.92|2600.22|2608.05|2599.35|27
1627799390000|2021-08-01 06:29:50|2608.11|2599.41|2608.03|2599.33|2608.25|2599.55|2607.98|2599.28|37
1627799400000|2021-08-01 06:30:00|2607.96|2599.26|2607.94|2599.24|2608|2599.3|2607.81|2599.11|22
1627799410000|2021-08-01 06:30:10|2608.08|2599.38|2608.39|2599.69|2608.39|2599.69|2608.03|2599.33|32
1627799420000|2021-08-01 06:30:20|2608.4|2599.7|2608.91|2600.21|2608.91|2600.21|2608.4|2599.7|24
1627799430000|2021-08-01 06:30:30|2608.93|2600.23|2610.15|2601.45|2610.15|2601.45|2608.88|2600.18|29
1627799440000|2021-08-01 06:30:40|2610.16|2601.46|2612.01|2603.31|2612.19|2603.49|2610.16|2601.46|30
1627799450000|2021-08-01 06:30:50|2611.95|2603.25|2613.15|2604.45|2613.23|2604.53|2611.95|2603.25|34
1627799460000|2021-08-01 06:31:00|2613.16|2604.46|2616.28|2607.58|2616.28|2607.58|2613.16|2604.46|32
1627799470000|2021-08-01 06:31:10|2616.26|2607.56|2616.08|2607.38|2616.71|2608.01|2616.08|2607.38|34
1627799480000|2021-08-01 06:31:20|2616.16|2607.46|2615.57|2606.87|2616.67|2607.97|2615.57|2606.87|37
1627799490000|2021-08-01 06:31:30|2615.52|2606.82|2615.26|2606.56|2615.61|2606.91|2614.84|2606.14|32
1627799500000|2021-08-01 06:31:40|2615.34|2606.64|2614.93|2606.23|2615.65|2606.95|2614.79|2606.09|36
1627799510000|2021-08-01 06:31:50|2614.96|2606.26|2615.53|2606.83|2615.59|2606.89|2614.93|2606.23|32
1627799520000|2021-08-01 06:32:00|2615.5|2606.8|2615.32|2606.62|2615.95|2607.25|2615.1|2606.4|31
1627799530000|2021-08-01 06:32:10|2615.38|2606.68|2615.77|2607.07|2615.79|2607.09|2615.33|2606.63|32
1627799540000|2021-08-01 06:32:20|2615.78|2607.08|2615.96|2607.26|2615.96|2607.26|2615.57|2606.87|30
1627799550000|2021-08-01 06:32:30|2616|2607.3|2616.13|2607.43|2616.24|2607.54|2616|2607.3|25
1627799560000|2021-08-01 06:32:40|2616.18|2607.48|2616.28|2607.58|2616.28|2607.58|2616.18|2607.48|13
1627799570000|2021-08-01 06:32:50|2616.29|2607.59|2616.25|2607.55|2616.35|2607.65|2616.13|2607.43|14
1627799580000|2021-08-01 06:33:00|2616.14|2607.44|2616.32|2607.62|2616.39|2607.69|2616.14|2607.44|17
1627799590000|2021-08-01 06:33:10|2616.33|2607.63|2615.85|2607.15|2616.33|2607.63|2615.85|2607.15|16
1627799600000|2021-08-01 06:33:20|2615.84|2607.14|2615.5|2606.8|2615.84|2607.14|2615.5|2606.8|15
1627799610000|2021-08-01 06:33:30|2615.48|2606.78|2614.85|2606.15|2615.48|2606.78|2614.67|2605.97|37
1627799620000|2021-08-01 06:33:40|2614.83|2606.13|2615.62|2606.92|2615.62|2606.92|2614.83|2606.13|34
1627799630000|2021-08-01 06:33:50|2615.67|2606.97|2616.04|2607.34|2616.04|2607.34|2615.62|2606.92|23
1627799640000|2021-08-01 06:34:00|2616.11|2607.41|2616.73|2608.03|2616.79|2608.09|2616.1|2607.4|16
1627799650000|2021-08-01 06:34:10|2616.65|2607.95|2616.21|2607.51|2616.76|2608.06|2616.18|2607.48|18
1627799660000|2021-08-01 06:34:20|2616.19|2607.49|2616.38|2607.68|2616.64|2607.94|2616.19|2607.49|27
1627799670000|2021-08-01 06:34:30|2616.36|2607.66|2616.54|2607.84|2616.54|2607.84|2616.34|2607.64|13
1627799680000|2021-08-01 06:34:40|2616.53|2607.83|2616.57|2607.87|2616.57|2607.87|2616.53|2607.83|4
1627799690000|2021-08-01 06:34:50|2616.56|2607.86|2616.25|2607.55|2616.56|2607.86|2616.17|2607.47|17
1627799700000|2021-08-01 06:35:00|2616.28|2607.58|2616.23|2607.53|2616.28|2607.58|2615.69|2606.99|26
1627799710000|2021-08-01 06:35:10|2616.19|2607.49|2615.97|2607.27|2616.24|2607.54|2615.95|2607.25|29
1627799720000|2021-08-01 06:35:20|2615.98|2607.28|2614.42|2605.72|2615.98|2607.28|2614.33|2605.63|34
1627799730000|2021-08-01 06:35:30|2614.41|2605.71|2613.1|2604.4|2614.43|2605.73|2613.1|2604.4|37
1627799740000|2021-08-01 06:35:40|2613.11|2604.41|2612.41|2603.71|2613.23|2604.53|2612.41|2603.71|28
1627799750000|2021-08-01 06:35:50|2612.42|2603.72|2612.49|2603.79|2612.62|2603.92|2612.41|2603.71|22
1627799760000|2021-08-01 06:36:00|2612.43|2603.73|2612.06|2603.36|2612.46|2603.76|2611.95|2603.25|31
1627799770000|2021-08-01 06:36:10|2612.07|2603.37|2610.73|2602.03|2612.11|2603.41|2610.71|2602.01|30
1627799780000|2021-08-01 06:36:20|2610.78|2602.08|2611.02|2602.32|2611.72|2603.02|2610.78|2602.08|38
1627799790000|2021-08-01 06:36:30|2610.99|2602.29|2609.63|2600.93|2611.31|2602.61|2609.6|2600.9|34
1627799800000|2021-08-01 06:36:40|2609.65|2600.95|2609.53|2600.83|2609.67|2600.97|2609.53|2600.83|24
1627799810000|2021-08-01 06:36:50|2609.75|2601.05|2610.51|2601.81|2611.1|2602.4|2609.75|2601.05|34
1627799820000|2021-08-01 06:37:00|2610.55|2601.85|2610.71|2602.01|2610.8|2602.1|2610.54|2601.84|21
1627799830000|2021-08-01 06:37:10|2610.7|2602|2609.64|2600.94|2610.7|2602|2608.72|2600.02|33
1627799840000|2021-08-01 06:37:20|2609.65|2600.95|2609.06|2600.36|2609.65|2600.95|2608.95|2600.25|34
1627799850000|2021-08-01 06:37:30|2609.04|2600.34|2608.98|2600.28|2609.82|2601.12|2608.95|2600.25|37
1627799860000|2021-08-01 06:37:40|2608.96|2600.26|2608.52|2599.82|2609.01|2600.31|2608.26|2599.56|29
1627799870000|2021-08-01 06:37:50|2608.51|2599.81|2608.59|2599.89|2608.66|2599.96|2607.78|2599.08|35
1627799880000|2021-08-01 06:38:00|2608.62|2599.92|2607.11|2598.41|2608.63|2599.93|2607.11|2598.41|30
1627799890000|2021-08-01 06:38:10|2607.08|2598.38|2607.21|2598.51|2608.22|2599.52|2606.38|2597.68|39
1627799900000|2021-08-01 06:38:20|2607.16|2598.46|2606.49|2597.79|2607.45|2598.75|2606.21|2597.51|35
1627799910000|2021-08-01 06:38:30|2606.38|2597.68|2607.36|2598.66|2607.45|2598.75|2606.28|2597.58|38
1627799920000|2021-08-01 06:38:40|2607.43|2598.73|2606.59|2597.89|2607.43|2598.73|2606.55|2597.85|31
1627799930000|2021-08-01 06:38:50|2606.6|2597.9|2606.35|2597.65|2606.72|2598.02|2606.35|2597.65|30
1627799940000|2021-08-01 06:39:00|2606.43|2597.73|2606.8|2598.1|2606.99|2598.29|2605.61|2596.91|34
1627799950000|2021-08-01 06:39:10|2606.76|2598.06|2606.88|2598.18|2607.33|2598.63|2606.76|2598.06|33
1627799960000|2021-08-01 06:39:20|2606.85|2598.15|2607.62|2598.92|2607.62|2598.92|2606.81|2598.11|24
1627799970000|2021-08-01 06:39:30|2607.53|2598.83|2606.67|2597.97|2607.54|2598.84|2606.67|2597.97|34
1627799980000|2021-08-01 06:39:40|2606.69|2597.99|2604.45|2595.75|2606.69|2597.99|2603.83|2595.13|37
1627799990000|2021-08-01 06:39:50|2604.36|2595.66|2602.74|2594.04|2604.36|2595.66|2601.9|2593.2|37
1627800000000|2021-08-01 06:40:00|2602.67|2593.97|2603.32|2594.62|2603.32|2594.62|2602.38|2593.68|35
1627800010000|2021-08-01 06:40:10|2603.31|2594.61|2603.16|2594.46|2603.31|2594.61|2602.74|2594.04|35
1627800020000|2021-08-01 06:40:20|2603.2|2594.5|2602.89|2594.19|2603.2|2594.5|2602.61|2593.91|36
1627800030000|2021-08-01 06:40:30|2602.96|2594.26|2603.1|2594.4|2603.13|2594.43|2602.39|2593.69|37
1627800040000|2021-08-01 06:40:40|2603.2|2594.5|2602.93|2594.23|2603.33|2594.63|2602.89|2594.19|30
1627800050000|2021-08-01 06:40:50|2602.86|2594.16|2603.33|2594.63|2603.49|2594.79|2602.81|2594.11|25
1627800060000|2021-08-01 06:41:00|2603.31|2594.61|2604.22|2595.52|2604.22|2595.52|2603.22|2594.52|32
1627800070000|2021-08-01 06:41:10|2604.34|2595.64|2603.71|2595.01|2604.48|2595.78|2603.14|2594.44|38
1627800080000|2021-08-01 06:41:20|2603.73|2595.03|2606.8|2598.1|2606.8|2598.1|2603.69|2594.99|38
1627800090000|2021-08-01 06:41:30|2606.84|2598.14|2604.02|2595.32|2606.84|2598.14|2603.99|2595.29|30
1627800100000|2021-08-01 06:41:40|2604.09|2595.39|2603.16|2594.46|2604.09|2595.39|2603.16|2594.46|31
1627800110000|2021-08-01 06:41:50|2603.15|2594.45|2603|2594.3|2603.15|2594.45|2602.87|2594.17|21
1627800120000|2021-08-01 06:42:00|2603.1|2594.4|2602.71|2594.01|2603.1|2594.4|2602.58|2593.88|27
1627800130000|2021-08-01 06:42:10|2602.74|2594.04|2601.95|2593.25|2602.9|2594.2|2601.57|2592.87|27
1627800140000|2021-08-01 06:42:20|2601.99|2593.29|2602.56|2593.86|2602.63|2593.93|2601.99|2593.29|34
1627800150000|2021-08-01 06:42:30|2602.55|2593.85|2602.26|2593.56|2602.68|2593.98|2602.14|2593.44|29
1627800160000|2021-08-01 06:42:40|2602.21|2593.51|2602.47|2593.77|2602.47|2593.77|2602.14|2593.44|29
1627800170000|2021-08-01 06:42:50|2602.43|2593.73|2602.31|2593.61|2602.65|2593.95|2602.1|2593.4|28
1627800180000|2021-08-01 06:43:00|2602.3|2593.6|2601.61|2592.91|2602.3|2593.6|2601.56|2592.86|14
1627800190000|2021-08-01 06:43:10|2601.6|2592.9|2601.61|2592.91|2601.64|2592.94|2601.47|2592.77|16
1627800200000|2021-08-01 06:43:20|2601.57|2592.87|2602.2|2593.5|2602.2|2593.5|2601.47|2592.77|18
1627800210000|2021-08-01 06:43:30|2602.21|2593.51|2602.4|2593.7|2602.41|2593.71|2602.09|2593.39|23
1627800220000|2021-08-01 06:43:40|2602.35|2593.65|2601.38|2592.68|2602.4|2593.7|2601.38|2592.68|22
1627800230000|2021-08-01 06:43:50|2601.37|2592.67|2600.95|2592.25|2601.46|2592.76|2600.88|2592.18|29
1627800240000|2021-08-01 06:44:00|2600.97|2592.27|2601.19|2592.49|2601.23|2592.53|2599.62|2590.92|35
1627800250000|2021-08-01 06:44:10|2601.21|2592.51|2602.12|2593.42|2602.35|2593.65|2601.2|2592.5|26
1627800260000|2021-08-01 06:44:20|2602.13|2593.43|2603.05|2594.35|2603.05|2594.35|2602.11|2593.41|30
1627800270000|2021-08-01 06:44:30|2603.03|2594.33|2603.57|2594.87|2603.61|2594.91|2603.03|2594.33|24
1627800280000|2021-08-01 06:44:40|2603.53|2594.83|2602.23|2593.53|2603.56|2594.86|2602.23|2593.53|29
1627800290000|2021-08-01 06:44:50|2602.24|2593.54|2601.79|2593.09|2602.27|2593.57|2601.78|2593.08|26
1627800300000|2021-08-01 06:45:00|2601.81|2593.11|2602.59|2593.89|2602.59|2593.89|2601.75|2593.05|34
1627800310000|2021-08-01 06:45:10|2602.6|2593.9|2604.56|2595.86|2604.89|2596.19|2602.51|2593.81|34
1627800320000|2021-08-01 06:45:20|2604.64|2595.94|2604.52|2595.82|2605|2596.3|2604.09|2595.39|34
1627800330000|2021-08-01 06:45:30|2604.46|2595.76|2604.79|2596.09|2604.79|2596.09|2604.46|2595.76|29
1627800340000|2021-08-01 06:45:40|2604.73|2596.03|2605.22|2596.52|2605.22|2596.52|2604.63|2595.93|29
1627800350000|2021-08-01 06:45:50|2605.33|2596.63|2605.25|2596.55|2605.82|2597.12|2605.21|2596.51|29
1627800360000|2021-08-01 06:46:00|2605.29|2596.59|2605.76|2597.06|2605.92|2597.22|2605.25|2596.55|27
1627800370000|2021-08-01 06:46:10|2605.73|2597.03|2605.46|2596.76|2605.73|2597.03|2605.3|2596.6|27
1627800380000|2021-08-01 06:46:20|2605.5|2596.8|2606.38|2597.68|2606.41|2597.71|2605.46|2596.76|30
1627800390000|2021-08-01 06:46:30|2606.34|2597.64|2606.47|2597.77|2606.47|2597.77|2606.01|2597.31|26
1627800400000|2021-08-01 06:46:40|2606.46|2597.76|2605.81|2597.11|2606.46|2597.76|2605.46|2596.76|32
1627800410000|2021-08-01 06:46:50|2605.78|2597.08|2605.96|2597.26|2606.04|2597.34|2605.78|2597.08|23
1627800420000|2021-08-01 06:47:00|2606.07|2597.37|2606.22|2597.52|2606.34|2597.64|2606.06|2597.36|29
1627800430000|2021-08-01 06:47:10|2606.21|2597.51|2606.46|2597.76|2606.46|2597.76|2606.09|2597.39|24
1627800440000|2021-08-01 06:47:20|2606.43|2597.73|2606.43|2597.73|2607.01|2598.31|2606.36|2597.66|31
1627800450000|2021-08-01 06:47:30|2606.42|2597.72|2606.52|2597.82|2606.58|2597.88|2606.27|2597.57|28
1627800460000|2021-08-01 06:47:40|2606.51|2597.81|2606.64|2597.94|2607.17|2598.47|2606.37|2597.67|33
1627800470000|2021-08-01 06:47:50|2606.65|2597.95|2606.54|2597.84|2606.65|2597.95|2606.38|2597.68|23
1627800480000|2021-08-01 06:48:00|2606.5|2597.8|2606.37|2597.67|2606.57|2597.87|2606.09|2597.39|28
1627800490000|2021-08-01 06:48:10|2606.48|2597.78|2606.31|2597.61|2606.48|2597.78|2606.3|2597.6|15
1627800500000|2021-08-01 06:48:20|2606.35|2597.65|2605.42|2596.72|2606.36|2597.66|2605.42|2596.72|27
1627800510000|2021-08-01 06:48:30|2605.48|2596.78|2605.27|2596.57|2605.48|2596.78|2605.12|2596.42|34
1627800520000|2021-08-01 06:48:40|2605.33|2596.63|2605.44|2596.74|2605.67|2596.97|2605.33|2596.63|34
1627800530000|2021-08-01 06:48:50|2605.45|2596.75|2604.72|2596.02|2605.45|2596.75|2604.68|2595.98|35
1627800540000|2021-08-01 06:49:00|2604.68|2595.98|2604.84|2596.14|2605.18|2596.48|2604.68|2595.98|31
1627800550000|2021-08-01 06:49:10|2604.8|2596.1|2604.91|2596.21|2605.13|2596.43|2604.8|2596.1|28
1627800560000|2021-08-01 06:49:20|2604.85|2596.15|2604.71|2596.01|2604.86|2596.16|2604.66|2595.96|30
1627800570000|2021-08-01 06:49:30|2604.75|2596.05|2604.71|2596.01|2604.75|2596.05|2604.56|2595.86|26
1627800580000|2021-08-01 06:49:40|2604.7|2596|2604.63|2595.93|2604.72|2596.02|2604.58|2595.88|16
1627800590000|2021-08-01 06:49:50|2604.66|2595.96|2604.7|2596|2604.7|2596|2604.6|2595.9|12
1627800600000|2021-08-01 06:50:00|2605.25|2596.55|2605.78|2597.08|2605.82|2597.12|2605.25|2596.55|16
1627800610000|2021-08-01 06:50:10|2605.67|2596.97|2605.66|2596.96|2605.78|2597.08|2605.64|2596.94|18
1627800620000|2021-08-01 06:50:20|2605.65|2596.95|2605.31|2596.61|2605.87|2597.17|2605.31|2596.61|27
1627800630000|2021-08-01 06:50:30|2605.1|2596.4|2605.05|2596.35|2605.12|2596.42|2604.84|2596.14|33
1627800640000|2021-08-01 06:50:40|2605|2596.3|2604.95|2596.25|2605|2596.3|2604.71|2596.01|29
1627800650000|2021-08-01 06:50:50|2604.98|2596.28|2604.66|2595.96|2605.09|2596.39|2604.66|2595.96|26
1627800660000|2021-08-01 06:51:00|2604.68|2595.98|2604.71|2596.01|2604.75|2596.05|2604.54|2595.84|28
1627800670000|2021-08-01 06:51:10|2604.85|2596.15|2604.82|2596.12|2604.94|2596.24|2604.65|2595.95|29
1627800680000|2021-08-01 06:51:20|2604.86|2596.16|2606.05|2597.35|2606.1|2597.4|2604.83|2596.13|28
1627800690000|2021-08-01 06:51:30|2606.07|2597.37|2605.99|2597.29|2606.11|2597.41|2605.9|2597.2|33
1627800700000|2021-08-01 06:51:40|2605.97|2597.27|2605.76|2597.06|2606.13|2597.43|2605.63|2596.93|32
1627800710000|2021-08-01 06:51:50|2605.77|2597.07|2604.89|2596.19|2605.88|2597.18|2604.89|2596.19|34
1627800720000|2021-08-01 06:52:00|2604.76|2596.06|2605.43|2596.73|2605.47|2596.77|2604.72|2596.02|28
1627800730000|2021-08-01 06:52:10|2605.45|2596.75|2605.54|2596.84|2605.8|2597.1|2605.43|2596.73|23
1627800740000|2021-08-01 06:52:20|2605.58|2596.88|2605.74|2597.04|2605.74|2597.04|2605.44|2596.74|18
1627800750000|2021-08-01 06:52:30|2605.73|2597.03|2605.42|2596.72|2605.73|2597.03|2605.42|2596.72|22
1627800760000|2021-08-01 06:52:40|2605.41|2596.71|2605.24|2596.54|2605.44|2596.74|2604.96|2596.26|31
1627800770000|2021-08-01 06:52:50|2605.28|2596.58|2605.7|2597|2605.7|2597|2605.13|2596.43|23
1627800780000|2021-08-01 06:53:00|2606.01|2597.31|2605.76|2597.06|2606.01|2597.31|2605.58|2596.88|31
1627800790000|2021-08-01 06:53:10|2605.71|2597.01|2605.22|2596.52|2605.71|2597.01|2605.19|2596.49|28
1627800800000|2021-08-01 06:53:20|2605.26|2596.56|2605.79|2597.09|2605.83|2597.13|2605.23|2596.53|26
1627800810000|2021-08-01 06:53:30|2605.8|2597.1|2606.19|2597.49|2606.37|2597.67|2605.8|2597.1|23
1627800820000|2021-08-01 06:53:40|2606.24|2597.54|2607.15|2598.45|2607.27|2598.57|2606.16|2597.46|22
1627800830000|2021-08-01 06:53:50|2607.2|2598.5|2607.43|2598.73|2607.54|2598.84|2607.2|2598.5|28
1627800840000|2021-08-01 06:54:00|2607.48|2598.78|2607.48|2598.78|2607.54|2598.84|2607.36|2598.66|24
1627800850000|2021-08-01 06:54:10|2607.54|2598.84|2607.48|2598.78|2607.55|2598.85|2607.45|2598.75|14
1627800860000|2021-08-01 06:54:20|2607.44|2598.74|2607.58|2598.88|2607.58|2598.88|2607.36|2598.66|22
1627800870000|2021-08-01 06:54:30|2607.53|2598.83|2608.08|2599.38|2608.15|2599.45|2607.53|2598.83|19
1627800880000|2021-08-01 06:54:40|2608.11|2599.41|2607.9|2599.2|2608.23|2599.53|2607.25|2598.55|37
1627800890000|2021-08-01 06:54:50|2607.97|2599.27|2606.83|2598.13|2607.97|2599.27|2606.75|2598.05|34
1627800900000|2021-08-01 06:55:00|2606.85|2598.15|2607.09|2598.39|2607.54|2598.84|2606.85|2598.15|28
1627800910000|2021-08-01 06:55:10|2606.99|2598.29|2607.8|2599.1|2607.96|2599.26|2606.99|2598.29|18
1627800920000|2021-08-01 06:55:20|2607.87|2599.17|2607.81|2599.11|2608.07|2599.37|2607.42|2598.72|34
1627800930000|2021-08-01 06:55:30|2607.82|2599.12|2607.76|2599.06|2607.86|2599.16|2607.74|2599.04|17
1627800940000|2021-08-01 06:55:40|2607.78|2599.08|2607.78|2599.08|2608.03|2599.33|2607.74|2599.04|20
1627800950000|2021-08-01 06:55:50|2607.8|2599.1|2607.81|2599.11|2607.89|2599.19|2607.6|2598.9|21
1627800960000|2021-08-01 06:56:00|2607.8|2599.1|2605.97|2597.27|2608.76|2600.06|2605.97|2597.27|34
1627800970000|2021-08-01 06:56:10|2605.93|2597.23|2606.04|2597.34|2606.19|2597.49|2605.91|2597.21|22
1627800980000|2021-08-01 06:56:20|2606.11|2597.41|2605.28|2596.58|2606.53|2597.83|2605.28|2596.58|36
1627800990000|2021-08-01 06:56:30|2605.32|2596.62|2605.22|2596.52|2605.34|2596.64|2605.15|2596.45|20
1627801000000|2021-08-01 06:56:40|2605.21|2596.51|2605.16|2596.46|2605.22|2596.52|2605.15|2596.45|17
1627801010000|2021-08-01 06:56:50|2605.2|2596.5|2605.44|2596.74|2605.63|2596.93|2605.19|2596.49|29
1627801020000|2021-08-01 06:57:00|2605.49|2596.79|2605.36|2596.66|2605.66|2596.96|2605.36|2596.66|32
1627801030000|2021-08-01 06:57:10|2605.38|2596.68|2605.73|2597.03|2606.76|2598.06|2605.34|2596.64|37
1627801040000|2021-08-01 06:57:20|2605.84|2597.14|2606.53|2597.83|2606.61|2597.91|2605.8|2597.1|34
1627801050000|2021-08-01 06:57:30|2606.52|2597.82|2606.43|2597.73|2606.6|2597.9|2606.43|2597.73|25
1627801060000|2021-08-01 06:57:40|2606.48|2597.78|2606.32|2597.62|2606.48|2597.78|2606.24|2597.54|31
1627801070000|2021-08-01 06:57:50|2606.44|2597.74|2605.74|2597.04|2607|2598.3|2605.74|2597.04|29
1627801080000|2021-08-01 06:58:00|2605.8|2597.1|2605.73|2597.03|2606.15|2597.45|2605.73|2597.03|29
1627801090000|2021-08-01 06:58:10|2605.71|2597.01|2605.59|2596.89|2605.75|2597.05|2605.59|2596.89|26
1627801100000|2021-08-01 06:58:20|2605.87|2597.17|2606.64|2597.94|2606.66|2597.96|2605.87|2597.17|29
1627801110000|2021-08-01 06:58:30|2606.65|2597.95|2606.42|2597.72|2606.76|2598.06|2606.31|2597.61|31
1627801120000|2021-08-01 06:58:40|2606.45|2597.75|2605.51|2596.81|2606.46|2597.76|2605.51|2596.81|28
1627801130000|2021-08-01 06:58:50|2605.46|2596.76|2605.35|2596.65|2605.59|2596.89|2605.33|2596.63|28
1627801140000|2021-08-01 06:59:00|2605.41|2596.71|2605.7|2597|2605.7|2597|2605.19|2596.49|35
1627801150000|2021-08-01 06:59:10|2605.76|2597.06|2605.57|2596.87|2605.8|2597.1|2605.45|2596.75|27
1627801160000|2021-08-01 06:59:20|2605.58|2596.88|2605.53|2596.83|2605.59|2596.89|2605.43|2596.73|25
1627801170000|2021-08-01 06:59:30|2605.52|2596.82|2605.18|2596.48|2605.52|2596.82|2605.09|2596.39|24
1627801180000|2021-08-01 06:59:40|2605.15|2596.45|2604.91|2596.21|2605.16|2596.46|2604.89|2596.19|20
1627801190000|2021-08-01 06:59:50|2604.92|2596.22|2604.92|2596.22|2604.97|2596.27|2604.88|2596.18|15
1627801200000|2021-08-01 07:00:00|2604.89|2596.19|2606.14|2597.44|2606.15|2597.45|2604.72|2596.02|28
1627801210000|2021-08-01 07:00:10|2606.18|2597.48|2605.03|2596.33|2606.24|2597.54|2605.03|2596.33|34
1627801220000|2021-08-01 07:00:20|2605.02|2596.32|2605.3|2596.6|2605.3|2596.6|2604.94|2596.24|36
1627801230000|2021-08-01 07:00:30|2605.59|2596.89|2605.59|2596.89|2605.67|2596.97|2605.4|2596.7|31
1627801240000|2021-08-01 07:00:40|2605.48|2596.78|2605.68|2596.98|2605.69|2596.99|2605.38|2596.68|33
1627801250000|2021-08-01 07:00:50|2605.55|2596.85|2605.22|2596.52|2605.57|2596.87|2605.22|2596.52|19
1627801260000|2021-08-01 07:01:00|2604.97|2596.27|2606|2597.3|2606.02|2597.32|2604.96|2596.26|33
1627801270000|2021-08-01 07:01:10|2606.03|2597.33|2606.11|2597.41|2606.26|2597.56|2605.95|2597.25|30
1627801280000|2021-08-01 07:01:20|2606.07|2597.37|2605.94|2597.24|2606.17|2597.47|2605.92|2597.22|24
1627801290000|2021-08-01 07:01:30|2606.12|2597.42|2606.64|2597.94|2606.64|2597.94|2606.03|2597.33|18
1627801300000|2021-08-01 07:01:40|2606.17|2597.47|2606.3|2597.6|2606.58|2597.88|2606.17|2597.47|20
1627801310000|2021-08-01 07:01:50|2606.28|2597.58|2606.65|2597.95|2606.78|2598.08|2606.25|2597.55|25
1627801320000|2021-08-01 07:02:00|2606.62|2597.92|2607.42|2598.72|2607.42|2598.72|2606.62|2597.92|28
1627801330000|2021-08-01 07:02:10|2607.36|2598.66|2607.64|2598.94|2607.75|2599.05|2607.22|2598.52|28
1627801340000|2021-08-01 07:02:20|2607.67|2598.97|2608.26|2599.56|2608.3|2599.6|2607.51|2598.81|32
1627801350000|2021-08-01 07:02:30|2608.28|2599.58|2608.57|2599.87|2608.69|2599.99|2608.24|2599.54|18
1627801360000|2021-08-01 07:02:40|2608.2|2599.5|2608.12|2599.42|2608.21|2599.51|2607.89|2599.19|29
1627801370000|2021-08-01 07:02:50|2608.35|2599.65|2608.79|2600.09|2608.8|2600.1|2608.16|2599.46|34
1627801380000|2021-08-01 07:03:00|2608.96|2600.26|2608.4|2599.7|2609.12|2600.42|2608.36|2599.66|24
1627801390000|2021-08-01 07:03:10|2608.43|2599.73|2608.32|2599.62|2608.48|2599.78|2608.11|2599.41|24
1627801400000|2021-08-01 07:03:20|2608.28|2599.58|2609.08|2600.38|2609.1|2600.4|2608.28|2599.58|24
1627801410000|2021-08-01 07:03:30|2609.1|2600.4|2609.02|2600.32|2609.19|2600.49|2608.9|2600.2|25
1627801420000|2021-08-01 07:03:40|2609.05|2600.35|2609.02|2600.32|2609.05|2600.35|2608.97|2600.27|17
1627801430000|2021-08-01 07:03:50|2609.03|2600.33|2609|2600.3|2609.03|2600.33|2609|2600.3|11
1627801440000|2021-08-01 07:04:00|2609.03|2600.33|2609.79|2601.09|2610.04|2601.34|2609.03|2600.33|22
1627801450000|2021-08-01 07:04:10|2609.85|2601.15|2609.77|2601.07|2609.97|2601.27|2609.74|2601.04|30
1627801460000|2021-08-01 07:04:20|2609.73|2601.03|2608.72|2600.02|2609.76|2601.06|2608.72|2600.02|29
1627801470000|2021-08-01 07:04:30|2608.71|2600.01|2609.12|2600.42|2609.14|2600.44|2608.48|2599.78|26
1627801480000|2021-08-01 07:04:40|2609.1|2600.4|2609.67|2600.97|2610.01|2601.31|2609.09|2600.39|27
1627801490000|2021-08-01 07:04:50|2609.68|2600.98|2609.91|2601.21|2609.94|2601.24|2609.67|2600.97|26
1627801500000|2021-08-01 07:05:00|2609.98|2601.28|2610.06|2601.36|2610.18|2601.48|2609.96|2601.26|18
1627801510000|2021-08-01 07:05:10|2610.01|2601.31|2609.99|2601.29|2610.09|2601.39|2609.83|2601.13|28
1627801520000|2021-08-01 07:05:20|2610.1|2601.4|2610.83|2602.13|2610.92|2602.22|2610.02|2601.32|26
1627801530000|2021-08-01 07:05:30|2610.84|2602.14|2611.28|2602.58|2611.45|2602.75|2610.84|2602.14|24
1627801540000|2021-08-01 07:05:40|2611.22|2602.52|2611.5|2602.8|2611.63|2602.93|2611.21|2602.51|32
1627801550000|2021-08-01 07:05:50|2611.66|2602.96|2611.78|2603.08|2612.03|2603.33|2611.66|2602.96|23
1627801560000|2021-08-01 07:06:00|2611.04|2602.34|2611.71|2603.01|2611.9|2603.2|2610.99|2602.29|27
1627801570000|2021-08-01 07:06:10|2611.72|2603.02|2612.13|2603.43|2612.23|2603.53|2611.71|2603.01|19
1627801580000|2021-08-01 07:06:20|2612.01|2603.31|2612.12|2603.42|2612.12|2603.42|2611.93|2603.23|13
1627801590000|2021-08-01 07:06:30|2612.07|2603.37|2610.31|2601.61|2612.07|2603.37|2610.31|2601.61|32
1627801600000|2021-08-01 07:06:40|2610.27|2601.57|2610.82|2602.12|2610.82|2602.12|2610.11|2601.41|32
1627801610000|2021-08-01 07:06:50|2610.94|2602.24|2610.71|2602.01|2611.11|2602.41|2610.58|2601.88|31
1627801620000|2021-08-01 07:07:00|2610.7|2602|2610.97|2602.27|2611.1|2602.4|2610.68|2601.98|23
1627801630000|2021-08-01 07:07:10|2610.99|2602.29|2610.86|2602.16|2611.02|2602.32|2610.8|2602.1|22
1627801640000|2021-08-01 07:07:20|2610.91|2602.21|2609.9|2601.2|2610.91|2602.21|2609.68|2600.98|28
1627801650000|2021-08-01 07:07:30|2609.95|2601.25|2609.95|2601.25|2610.27|2601.57|2609.9|2601.2|30
1627801660000|2021-08-01 07:07:40|2610.25|2601.55|2611.01|2602.31|2611.12|2602.42|2610.15|2601.45|28
1627801670000|2021-08-01 07:07:50|2611.15|2602.45|2611.3|2602.6|2611.76|2603.06|2611.06|2602.36|28
1627801680000|2021-08-01 07:08:00|2611.21|2602.51|2611.02|2602.32|2611.21|2602.51|2610.81|2602.11|22
1627801690000|2021-08-01 07:08:10|2611.03|2602.33|2611.83|2603.13|2611.84|2603.14|2611.01|2602.31|31
1627801700000|2021-08-01 07:08:20|2611.84|2603.14|2611.4|2602.7|2611.94|2603.24|2611.33|2602.63|25
1627801710000|2021-08-01 07:08:30|2611.43|2602.73|2611.52|2602.82|2611.73|2603.03|2611.25|2602.55|27
1627801720000|2021-08-01 07:08:40|2611.5|2602.8|2611.47|2602.77|2611.68|2602.98|2611.36|2602.66|32
1627801730000|2021-08-01 07:08:50|2611.35|2602.65|2611.61|2602.91|2611.67|2602.97|2611.35|2602.65|26
1627801740000|2021-08-01 07:09:00|2611.66|2602.96|2611.39|2602.69|2611.76|2603.06|2611.34|2602.64|20
1627801750000|2021-08-01 07:09:10|2611.44|2602.74|2611.61|2602.91|2611.66|2602.96|2611.31|2602.61|27
1627801760000|2021-08-01 07:09:20|2611.56|2602.86|2611.65|2602.95|2611.77|2603.07|2611.52|2602.82|26
1627801770000|2021-08-01 07:09:30|2611.73|2603.03|2611.78|2603.08|2611.81|2603.11|2611.62|2602.92|29
1627801780000|2021-08-01 07:09:40|2611.68|2602.98|2611.57|2602.87|2611.78|2603.08|2611.57|2602.87|18
1627801790000|2021-08-01 07:09:50|2611.51|2602.81|2611.64|2602.94|2611.68|2602.98|2611.5|2602.8|27
1627801800000|2021-08-01 07:10:00|2611.53|2602.83|2611.39|2602.69|2611.82|2603.12|2611.38|2602.68|20
1627801810000|2021-08-01 07:10:10|2611.45|2602.75|2611.72|2603.02|2611.79|2603.09|2611.42|2602.72|17
1627801820000|2021-08-01 07:10:20|2611.74|2603.04|2611.72|2603.02|2611.74|2603.04|2611.71|2603.01|4
1627801830000|2021-08-01 07:10:30|2611.71|2603.01|2611.56|2602.86|2611.72|2603.02|2610.97|2602.27|17
1627801840000|2021-08-01 07:10:40|2611.8|2603.1|2610.98|2602.28|2611.93|2603.23|2610.86|2602.16|27
1627801850000|2021-08-01 07:10:50|2610.87|2602.17|2610.65|2601.95|2610.87|2602.17|2610.54|2601.84|29
1627801860000|2021-08-01 07:11:00|2610.68|2601.98|2610.65|2601.95|2610.75|2602.05|2610.62|2601.92|31
1627801870000|2021-08-01 07:11:10|2610.63|2601.93|2610.42|2601.72|2610.63|2601.93|2610.27|2601.57|17
1627801880000|2021-08-01 07:11:20|2610.38|2601.68|2610.48|2601.78|2610.54|2601.84|2609.72|2601.02|20
1627801890000|2021-08-01 07:11:30|2610.49|2601.79|2609.99|2601.29|2610.49|2601.79|2609.29|2600.59|28
1627801900000|2021-08-01 07:11:40|2609.98|2601.28|2609.96|2601.26|2610.03|2601.33|2609.9|2601.2|15
1627801910000|2021-08-01 07:11:50|2609.85|2601.15|2608.97|2600.27|2609.87|2601.17|2608.93|2600.23|17
1627801920000|2021-08-01 07:12:00|2608.89|2600.19|2608.99|2600.29|2609.14|2600.44|2608.8|2600.1|34
1627801930000|2021-08-01 07:12:10|2609.02|2600.32|2608.93|2600.23|2609.04|2600.34|2608.79|2600.09|33
1627801940000|2021-08-01 07:12:20|2608.88|2600.18|2608.41|2599.71|2608.88|2600.18|2608.35|2599.65|31
1627801950000|2021-08-01 07:12:30|2608.4|2599.7|2608.88|2600.18|2608.91|2600.21|2608.33|2599.63|30
1627801960000|2021-08-01 07:12:40|2608.9|2600.2|2608.61|2599.91|2608.9|2600.2|2608.59|2599.89|36
1627801970000|2021-08-01 07:12:50|2608.59|2599.89|2608.59|2599.89|2608.63|2599.93|2608.5|2599.8|30
1627801980000|2021-08-01 07:13:00|2608.56|2599.86|2607.28|2598.58|2608.56|2599.86|2607.28|2598.58|35
1627801990000|2021-08-01 07:13:10|2607.29|2598.59|2607.36|2598.66|2607.61|2598.91|2607.22|2598.52|21
1627802000000|2021-08-01 07:13:20|2607.35|2598.65|2607.24|2598.54|2607.35|2598.65|2607.19|2598.49|30
1627802010000|2021-08-01 07:13:30|2607.22|2598.52|2607.24|2598.54|2607.73|2599.03|2607.18|2598.48|30
1627802020000|2021-08-01 07:13:40|2607.21|2598.51|2608.04|2599.34|2608.2|2599.5|2607.2|2598.5|29
1627802030000|2021-08-01 07:13:50|2608.03|2599.33|2608.05|2599.35|2608.16|2599.46|2607.95|2599.25|17
1627802040000|2021-08-01 07:14:00|2608.04|2599.34|2608.02|2599.32|2608.05|2599.35|2607.98|2599.28|13
1627802050000|2021-08-01 07:14:10|2608.01|2599.31|2608.07|2599.37|2608.15|2599.45|2607.92|2599.22|22
1627802060000|2021-08-01 07:14:20|2608.09|2599.39|2609.06|2600.36|2609.06|2600.36|2608.03|2599.33|20
1627802070000|2021-08-01 07:14:30|2609.17|2600.47|2608.75|2600.05|2609.19|2600.49|2608.7|2600|24
1627802080000|2021-08-01 07:14:40|2608.82|2600.12|2609.09|2600.39|2609.18|2600.48|2608.8|2600.1|25
1627802090000|2021-08-01 07:14:50|2609.12|2600.42|2609.24|2600.54|2609.27|2600.57|2609.12|2600.42|12
1627802100000|2021-08-01 07:15:00|2609.26|2600.56|2608.63|2599.93|2609.26|2600.56|2608.6|2599.9|24
1627802110000|2021-08-01 07:15:10|2608.42|2599.72|2607.61|2598.91|2608.47|2599.77|2607.61|2598.91|32
1627802120000|2021-08-01 07:15:20|2607.59|2598.89|2607.15|2598.45|2607.59|2598.89|2607.13|2598.43|13
1627802130000|2021-08-01 07:15:30|2607.16|2598.46|2607.02|2598.32|2607.17|2598.47|2607.02|2598.32|25
1627802140000|2021-08-01 07:15:40|2607.08|2598.38|2605.82|2597.12|2607.08|2598.38|2605.52|2596.82|29
1627802150000|2021-08-01 07:15:50|2605.93|2597.23|2605.38|2596.68|2605.95|2597.25|2605.38|2596.68|25
1627802160000|2021-08-01 07:16:00|2605.36|2596.66|2604.68|2595.98|2605.45|2596.75|2604.32|2595.62|38
1627802170000|2021-08-01 07:16:10|2604.6|2595.9|2604.21|2595.51|2604.98|2596.28|2604.2|2595.5|24
1627802180000|2021-08-01 07:16:20|2604.19|2595.49|2602.78|2594.08|2604.37|2595.67|2602.78|2594.08|37
1627802190000|2021-08-01 07:16:30|2602.74|2594.04|2601.16|2592.46|2602.79|2594.09|2600.88|2592.18|35
1627802200000|2021-08-01 07:16:40|2601.08|2592.38|2601.24|2592.54|2601.29|2592.59|2601.08|2592.38|31
1627802210000|2021-08-01 07:16:50|2601.26|2592.56|2600.21|2591.51|2601.28|2592.58|2600.21|2591.51|33
1627802220000|2021-08-01 07:17:00|2600.24|2591.54|2602.02|2593.32|2602.02|2593.32|2600.15|2591.45|35
1627802230000|2021-08-01 07:17:10|2601.95|2593.25|2602.39|2593.69|2602.52|2593.82|2601.95|2593.25|36
1627802240000|2021-08-01 07:17:20|2602.44|2593.74|2602.3|2593.6|2602.44|2593.74|2602.12|2593.42|29
1627802250000|2021-08-01 07:17:30|2602.22|2593.52|2602.21|2593.51|2602.35|2593.65|2602.21|2593.51|14
1627802260000|2021-08-01 07:17:40|2602.19|2593.49|2602.33|2593.63|2602.34|2593.64|2602.19|2593.49|22
1627802270000|2021-08-01 07:17:50|2602.34|2593.64|2601.03|2592.33|2602.36|2593.66|2601.03|2592.33|30
1627802280000|2021-08-01 07:18:00|2601.02|2592.32|2600.64|2591.94|2601.02|2592.32|2600.58|2591.88|32
1627802290000|2021-08-01 07:18:10|2600.63|2591.93|2600.19|2591.49|2600.63|2591.93|2599.64|2590.94|31
1627802300000|2021-08-01 07:18:20|2600.26|2591.56|2600.39|2591.69|2600.71|2592.01|2599.99|2591.29|38
1627802310000|2021-08-01 07:18:30|2600.42|2591.72|2600.39|2591.69|2600.61|2591.91|2600.39|2591.69|24
1627802320000|2021-08-01 07:18:40|2600.27|2591.57|2600.52|2591.82|2600.62|2591.92|2600.26|2591.56|19
1627802330000|2021-08-01 07:18:50|2600.21|2591.51|2600.56|2591.86|2600.57|2591.87|2600.21|2591.51|5
1627802340000|2021-08-01 07:19:00|2600.71|2592.01|2600.77|2592.07|2600.86|2592.16|2600.55|2591.85|18
1627802350000|2021-08-01 07:19:10|2600.78|2592.08|2599.86|2591.16|2600.82|2592.12|2599.86|2591.16|29
1627802360000|2021-08-01 07:19:20|2599.88|2591.18|2599.6|2590.9|2600.15|2591.45|2599.4|2590.7|19
1627802370000|2021-08-01 07:19:30|2599.61|2590.91|2597.95|2589.25|2599.74|2591.04|2597.79|2589.09|33
1627802380000|2021-08-01 07:19:40|2597.97|2589.27|2597.75|2589.05|2598.14|2589.44|2597.33|2588.63|36
1627802390000|2021-08-01 07:19:50|2597.77|2589.07|2597.53|2588.83|2598.19|2589.49|2597.21|2588.51|36
1627802400000|2021-08-01 07:20:00|2597.43|2588.73|2598.57|2589.87|2598.66|2589.96|2597.27|2588.57|40
1627802410000|2021-08-01 07:20:10|2598.41|2589.71|2598.46|2589.76|2598.6|2589.9|2598.26|2589.56|35
1627802420000|2021-08-01 07:20:20|2598.47|2589.77|2597.46|2588.76|2598.47|2589.77|2597.31|2588.61|30
1627802430000|2021-08-01 07:20:30|2597.23|2588.53|2592|2583.3|2597.37|2588.67|2592|2583.3|39
1627802440000|2021-08-01 07:20:40|2592.93|2584.23|2595.03|2586.33|2595.03|2586.33|2592.93|2584.23|38
1627802450000|2021-08-01 07:20:50|2594.93|2586.23|2595.75|2587.05|2595.96|2587.26|2594.77|2586.07|38
1627802460000|2021-08-01 07:21:00|2595.77|2587.07|2594.89|2586.19|2595.77|2587.07|2593.59|2584.89|37
1627802470000|2021-08-01 07:21:10|2594.84|2586.14|2597.03|2588.33|2597.03|2588.33|2594.82|2586.12|39
1627802480000|2021-08-01 07:21:20|2596.92|2588.22|2597.08|2588.38|2598.78|2590.08|2596.75|2588.05|37
1627802490000|2021-08-01 07:21:30|2597.12|2588.42|2598.16|2589.46|2598.2|2589.5|2597.12|2588.42|37
1627802500000|2021-08-01 07:21:40|2598.12|2589.42|2598.8|2590.1|2598.93|2590.23|2598.12|2589.42|28
1627802510000|2021-08-01 07:21:50|2598.75|2590.05|2598.13|2589.43|2598.78|2590.08|2597.39|2588.69|29
1627802520000|2021-08-01 07:22:00|2598.14|2589.44|2599.24|2590.54|2599.33|2590.63|2598.14|2589.44|29
1627802530000|2021-08-01 07:22:10|2599.21|2590.51|2599.44|2590.74|2599.44|2590.74|2599.2|2590.5|25
1627802540000|2021-08-01 07:22:20|2599.42|2590.72|2598.75|2590.05|2599.43|2590.73|2598.55|2589.85|24
1627802550000|2021-08-01 07:22:30|2598.78|2590.08|2598.29|2589.59|2598.78|2590.08|2598.29|2589.59|22
1627802560000|2021-08-01 07:22:40|2598.27|2589.57|2597.72|2589.02|2598.31|2589.61|2597.47|2588.77|26
1627802570000|2021-08-01 07:22:50|2597.71|2589.01|2598.49|2589.79|2598.69|2589.99|2597.5|2588.8|30
1627802580000|2021-08-01 07:23:00|2598.63|2589.93|2598.62|2589.92|2599.04|2590.34|2597.99|2589.29|38
1627802590000|2021-08-01 07:23:10|2598.64|2589.94|2599.15|2590.45|2599.34|2590.64|2598.64|2589.94|32
1627802600000|2021-08-01 07:23:20|2599.18|2590.48|2598.21|2589.51|2599.18|2590.48|2598.21|2589.51|27
1627802610000|2021-08-01 07:23:30|2598.22|2589.52|2597.96|2589.26|2598.27|2589.57|2597.77|2589.07|30
1627802620000|2021-08-01 07:23:40|2598|2589.3|2598.51|2589.81|2598.53|2589.83|2597.69|2588.99|26
1627802630000|2021-08-01 07:23:50|2598.56|2589.86|2598.77|2590.07|2598.92|2590.22|2598.51|2589.81|30
1627802640000|2021-08-01 07:24:00|2598.76|2590.06|2598.47|2589.77|2598.79|2590.09|2598|2589.3|28
1627802650000|2021-08-01 07:24:10|2598.56|2589.86|2598.84|2590.14|2598.84|2590.14|2598.42|2589.72|28
1627802660000|2021-08-01 07:24:20|2598.85|2590.15|2598.9|2590.2|2598.9|2590.2|2598.73|2590.03|15
1627802670000|2021-08-01 07:24:30|2598.89|2590.19|2599.09|2590.39|2599.11|2590.41|2598.86|2590.16|29
1627802680000|2021-08-01 07:24:40|2599.15|2590.45|2601.07|2592.37|2601.08|2592.38|2599.1|2590.4|34
1627802690000|2021-08-01 07:24:50|2601.14|2592.44|2601.51|2592.81|2601.58|2592.88|2601.14|2592.44|36
1627802700000|2021-08-01 07:25:00|2601.5|2592.8|2602.28|2593.58|2602.28|2593.58|2601.42|2592.72|25
1627802710000|2021-08-01 07:25:10|2602.41|2593.71|2602.28|2593.58|2602.43|2593.73|2602.26|2593.56|23
1627802720000|2021-08-01 07:25:20|2602.22|2593.52|2602.43|2593.73|2602.49|2593.79|2602.22|2593.52|31
1627802730000|2021-08-01 07:25:30|2602.44|2593.74|2602.57|2593.87|2602.64|2593.94|2602.39|2593.69|28
1627802740000|2021-08-01 07:25:40|2602.58|2593.88|2602.54|2593.84|2602.58|2593.88|2602.43|2593.73|27
1627802750000|2021-08-01 07:25:50|2602.57|2593.87|2602.54|2593.84|2602.58|2593.88|2602.52|2593.82|20
1627802760000|2021-08-01 07:26:00|2602.55|2593.85|2603.42|2594.72|2603.45|2594.75|2602.51|2593.81|24
1627802770000|2021-08-01 07:26:10|2603.43|2594.73|2603.57|2594.87|2603.95|2595.25|2603.37|2594.67|35
1627802780000|2021-08-01 07:26:20|2603.45|2594.75|2604.26|2595.56|2604.3|2595.6|2603.45|2594.75|28
1627802790000|2021-08-01 07:26:30|2604.14|2595.44|2604.08|2595.38|2604.18|2595.48|2603.99|2595.29|17
1627802800000|2021-08-01 07:26:40|2604.15|2595.45|2603.24|2594.54|2605.12|2596.42|2603.24|2594.54|29
1627802810000|2021-08-01 07:26:50|2603.18|2594.48|2603.63|2594.93|2603.71|2595.01|2603.03|2594.33|26
1627802820000|2021-08-01 07:27:00|2603.64|2594.94|2603.3|2594.6|2603.64|2594.94|2603.23|2594.53|32
1627802830000|2021-08-01 07:27:10|2603.31|2594.61|2603.37|2594.67|2603.39|2594.69|2603.14|2594.44|32
1627802840000|2021-08-01 07:27:20|2603.36|2594.66|2603.39|2594.69|2603.4|2594.7|2603.2|2594.5|27
1627802850000|2021-08-01 07:27:30|2603.34|2594.64|2604.11|2595.41|2604.86|2596.16|2603.31|2594.61|36
1627802860000|2021-08-01 07:27:40|2604.1|2595.4|2603.99|2595.29|2604.15|2595.45|2603.99|2595.29|30
1627802870000|2021-08-01 07:27:50|2604.01|2595.31|2603.65|2594.95|2604.07|2595.37|2603.6|2594.9|28
1627802880000|2021-08-01 07:28:00|2603.76|2595.06|2603.91|2595.21|2603.94|2595.24|2603.65|2594.95|24
1627802890000|2021-08-01 07:28:10|2603.9|2595.2|2603.93|2595.23|2603.95|2595.25|2603.81|2595.11|22
1627802900000|2021-08-01 07:28:20|2603.89|2595.19|2604.4|2595.7|2604.44|2595.74|2603.86|2595.16|29
1627802910000|2021-08-01 07:28:30|2604.41|2595.71|2604.71|2596.01|2604.8|2596.1|2604.4|2595.7|28
1627802920000|2021-08-01 07:28:40|2604.79|2596.09|2604.89|2596.19|2604.97|2596.27|2604.71|2596.01|24
1627802930000|2021-08-01 07:28:50|2604.83|2596.13|2605.39|2596.69|2605.6|2596.9|2604.83|2596.13|23
1627802940000|2021-08-01 07:29:00|2605.4|2596.7|2605.49|2596.79|2605.54|2596.84|2605.23|2596.53|34
1627802950000|2021-08-01 07:29:10|2605.48|2596.78|2604.76|2596.06|2605.48|2596.78|2604.5|2595.8|24
1627802960000|2021-08-01 07:29:20|2604.66|2595.96|2604.96|2596.26|2605.41|2596.71|2604.6|2595.9|29
1627802970000|2021-08-01 07:29:30|2604.95|2596.25|2604.92|2596.22|2605|2596.3|2604.88|2596.18|26
1627802980000|2021-08-01 07:29:40|2604.88|2596.18|2604.66|2595.96|2605.05|2596.35|2604.61|2595.91|29
1627802990000|2021-08-01 07:29:50|2604.63|2595.93|2604.26|2595.56|2604.7|2596|2604.19|2595.49|25
1627803000000|2021-08-01 07:30:00|2604.23|2595.53|2603.86|2595.16|2604.29|2595.59|2603.8|2595.1|34
1627803010000|2021-08-01 07:30:10|2603.85|2595.15|2602.2|2593.5|2603.85|2595.15|2602.2|2593.5|21
1627803020000|2021-08-01 07:30:20|2602.34|2593.64|2601.89|2593.19|2602.34|2593.64|2601.44|2592.74|38
1627803030000|2021-08-01 07:30:30|2601.96|2593.26|2602.06|2593.36|2602.06|2593.36|2601.11|2592.41|36
1627803040000|2021-08-01 07:30:40|2602.18|2593.48|2601.91|2593.21|2602.63|2593.93|2601.91|2593.21|33
1627803050000|2021-08-01 07:30:50|2601.89|2593.19|2601.16|2592.46|2601.95|2593.25|2601.04|2592.34|35
1627803060000|2021-08-01 07:31:00|2601.2|2592.5|2601.18|2592.48|2601.32|2592.62|2601.17|2592.47|29
1627803070000|2021-08-01 07:31:10|2601.46|2592.76|2601.54|2592.84|2602.4|2593.7|2601.46|2592.76|37
1627803080000|2021-08-01 07:31:20|2601.49|2592.79|2603.26|2594.56|2603.3|2594.6|2601.27|2592.57|36
1627803090000|2021-08-01 07:31:30|2603.27|2594.57|2603.36|2594.66|2603.46|2594.76|2603.05|2594.35|36
1627803100000|2021-08-01 07:31:40|2603.42|2594.72|2604.17|2595.47|2604.27|2595.57|2603.36|2594.66|38
1627803110000|2021-08-01 07:31:50|2604.16|2595.46|2603.02|2594.32|2604.86|2596.16|2603.02|2594.32|35
1627803120000|2021-08-01 07:32:00|2603.07|2594.37|2605.18|2596.48|2605.18|2596.48|2603.03|2594.33|38
1627803130000|2021-08-01 07:32:10|2605.32|2596.62|2605.88|2597.18|2606.17|2597.47|2605.32|2596.62|39
1627803140000|2021-08-01 07:32:20|2606|2597.3|2605.77|2597.07|2606.15|2597.45|2605.5|2596.8|31
1627803150000|2021-08-01 07:32:30|2605.72|2597.02|2605.64|2596.94|2605.8|2597.1|2605.47|2596.77|33
1627803160000|2021-08-01 07:32:40|2605.65|2596.95|2605.72|2597.02|2605.76|2597.06|2605.65|2596.95|36
1627803170000|2021-08-01 07:32:50|2605.74|2597.04|2605.82|2597.12|2605.85|2597.15|2605.7|2597|14
1627803180000|2021-08-01 07:33:00|2605.85|2597.15|2605.39|2596.69|2605.91|2597.21|2605.33|2596.63|25
1627803190000|2021-08-01 07:33:10|2605.4|2596.7|2604.94|2596.24|2605.4|2596.7|2604.84|2596.14|29
1627803200000|2021-08-01 07:33:20|2604.92|2596.22|2604.59|2595.89|2605|2596.3|2604.47|2595.77|25
1627803210000|2021-08-01 07:33:30|2604.47|2595.77|2604.91|2596.21|2604.95|2596.25|2604.47|2595.77|34
1627803220000|2021-08-01 07:33:40|2604.92|2596.22|2604.99|2596.29|2605.3|2596.6|2604.85|2596.15|30
1627803230000|2021-08-01 07:33:50|2604.89|2596.19|2604.92|2596.22|2605.09|2596.39|2604.8|2596.1|21
1627803240000|2021-08-01 07:34:00|2604.89|2596.19|2605.24|2596.54|2605.26|2596.56|2604.89|2596.19|25
1627803250000|2021-08-01 07:34:10|2605.25|2596.55|2605.09|2596.39|2605.26|2596.56|2605.02|2596.32|18
1627803260000|2021-08-01 07:34:20|2605.1|2596.4|2605.09|2596.39|2605.16|2596.46|2604.98|2596.28|11
1627803270000|2021-08-01 07:34:30|2605.1|2596.4|2605.45|2596.75|2605.59|2596.89|2604.8|2596.1|28
1627803280000|2021-08-01 07:34:40|2605.5|2596.8|2605.8|2597.1|2605.91|2597.21|2605.41|2596.71|24
1627803290000|2021-08-01 07:34:50|2605.92|2597.22|2605.96|2597.26|2606.09|2597.39|2605.85|2597.15|30
1627803300000|2021-08-01 07:35:00|2605.91|2597.21|2606.17|2597.47|2606.46|2597.76|2605.83|2597.13|29
1627803310000|2021-08-01 07:35:10|2606.07|2597.37|2606.77|2598.07|2606.94|2598.24|2606.05|2597.35|30
1627803320000|2021-08-01 07:35:20|2606.81|2598.11|2606.42|2597.72|2607.26|2598.56|2606.29|2597.59|30
1627803330000|2021-08-01 07:35:30|2606.44|2597.74|2607.32|2598.62|2607.33|2598.63|2606.44|2597.74|29
1627803340000|2021-08-01 07:35:40|2607.26|2598.56|2607.26|2598.56|2607.39|2598.69|2607.11|2598.41|25
1627803350000|2021-08-01 07:35:50|2607.32|2598.62|2607.24|2598.54|2607.36|2598.66|2607.16|2598.46|20
1627803360000|2021-08-01 07:36:00|2607.28|2598.58|2607.4|2598.7|2607.4|2598.7|2607.28|2598.58|21
1627803370000|2021-08-01 07:36:10|2607.41|2598.71|2607.91|2599.21|2608.02|2599.32|2607.41|2598.71|30
1627803380000|2021-08-01 07:36:20|2607.92|2599.22|2608.06|2599.36|2608.09|2599.39|2607.89|2599.19|28
1627803390000|2021-08-01 07:36:30|2608.07|2599.37|2608.46|2599.76|2608.46|2599.76|2608.01|2599.31|20
1627803400000|2021-08-01 07:36:40|2608.45|2599.75|2608.45|2599.75|2608.5|2599.8|2608.41|2599.71|24
1627803410000|2021-08-01 07:36:50|2608.46|2599.76|2607.46|2598.76|2609.13|2600.43|2607.45|2598.75|35
1627803420000|2021-08-01 07:37:00|2607.47|2598.77|2607.36|2598.66|2607.81|2599.11|2607.36|2598.66|34
1627803430000|2021-08-01 07:37:10|2607.42|2598.72|2607.04|2598.34|2607.42|2598.72|2607.04|2598.34|33
1627803440000|2021-08-01 07:37:20|2606.97|2598.27|2605.72|2597.02|2607.04|2598.34|2605.72|2597.02|39
1627803450000|2021-08-01 07:37:30|2605.73|2597.03|2606.27|2597.57|2606.32|2597.62|2605.7|2597|33
1627803460000|2021-08-01 07:37:40|2606.13|2597.43|2604.95|2596.25|2606.15|2597.45|2604.95|2596.25|27
1627803470000|2021-08-01 07:37:50|2604.93|2596.23|2605.57|2596.87|2605.61|2596.91|2604.91|2596.21|31
1627803480000|2021-08-01 07:38:00|2605.55|2596.85|2605.18|2596.48|2605.55|2596.85|2605.07|2596.37|25
1627803490000|2021-08-01 07:38:10|2605.12|2596.42|2606.02|2597.32|2606.02|2597.32|2605.05|2596.35|33
1627803500000|2021-08-01 07:38:20|2606.01|2597.31|2605.72|2597.02|2606.02|2597.32|2605.67|2596.97|26
1627803510000|2021-08-01 07:38:30|2605.73|2597.03|2605.87|2597.17|2605.89|2597.19|2605.61|2596.91|25
1627803520000|2021-08-01 07:38:40|2605.88|2597.18|2605.55|2596.85|2605.89|2597.19|2605.55|2596.85|19
1627803530000|2021-08-01 07:38:50|2605.53|2596.83|2605.48|2596.78|2605.59|2596.89|2605.43|2596.73|25
1627803540000|2021-08-01 07:39:00|2605.4|2596.7|2605.44|2596.74|2605.46|2596.76|2605.12|2596.42|27
1627803550000|2021-08-01 07:39:10|2605.45|2596.75|2605.14|2596.44|2605.46|2596.76|2605.05|2596.35|25
1627803560000|2021-08-01 07:39:20|2605.11|2596.41|2605.43|2596.73|2605.43|2596.73|2605.06|2596.36|34
1627803570000|2021-08-01 07:39:30|2605.42|2596.72|2604.63|2595.93|2605.46|2596.76|2604.54|2595.84|32
1627803580000|2021-08-01 07:39:40|2604.64|2595.94|2604.39|2595.69|2604.64|2595.94|2604.3|2595.6|31
1627803590000|2021-08-01 07:39:50|2604.43|2595.73|2604.35|2595.65|2605.02|2596.32|2604.35|2595.65|33
1627803600000|2021-08-01 07:40:00|2604.34|2595.64|2604.48|2595.78|2604.53|2595.83|2604.34|2595.64|27
1627803610000|2021-08-01 07:40:10|2604.46|2595.76|2606.84|2598.14|2606.99|2598.29|2604.45|2595.75|32
1627803620000|2021-08-01 07:40:20|2606.86|2598.16|2607.44|2598.74|2607.44|2598.74|2606.37|2597.67|28
1627803630000|2021-08-01 07:40:30|2607.45|2598.75|2607.53|2598.83|2607.67|2598.97|2607.42|2598.72|33
1627803640000|2021-08-01 07:40:40|2607.52|2598.82|2607.3|2598.6|2607.58|2598.88|2607.24|2598.54|23
1627803650000|2021-08-01 07:40:50|2607.35|2598.65|2606.83|2598.13|2607.36|2598.66|2606.64|2597.94|22
1627803660000|2021-08-01 07:41:00|2606.76|2598.06|2607.08|2598.38|2607.28|2598.58|2606.76|2598.06|32
1627803670000|2021-08-01 07:41:10|2607.14|2598.44|2607.53|2598.83|2607.53|2598.83|2607.13|2598.43|26
1627803680000|2021-08-01 07:41:20|2607.49|2598.79|2608.61|2599.91|2608.66|2599.96|2607.49|2598.79|24
1627803690000|2021-08-01 07:41:30|2608.7|2600|2608.66|2599.96|2608.73|2600.03|2608.53|2599.83|17
1627803700000|2021-08-01 07:41:40|2608.61|2599.91|2608.32|2599.62|2608.66|2599.96|2608.14|2599.44|17
1627803710000|2021-08-01 07:41:50|2608.33|2599.63|2608.35|2599.65|2608.46|2599.76|2608.24|2599.54|20
1627803720000|2021-08-01 07:42:00|2608.37|2599.67|2608.57|2599.87|2608.57|2599.87|2608.32|2599.62|14
1627803730000|2021-08-01 07:42:10|2608.62|2599.92|2608.26|2599.56|2608.64|2599.94|2608.24|2599.54|18
1627803740000|2021-08-01 07:42:20|2608.22|2599.52|2607.37|2598.67|2608.26|2599.56|2607.33|2598.63|28
1627803750000|2021-08-01 07:42:30|2607.36|2598.66|2608.06|2599.36|2608.36|2599.66|2607.34|2598.64|34
1627803760000|2021-08-01 07:42:40|2608.14|2599.44|2608.69|2599.99|2608.74|2600.04|2608|2599.3|32
1627803770000|2021-08-01 07:42:50|2608.68|2599.98|2608.74|2600.04|2608.77|2600.07|2608.68|2599.98|8
1627803780000|2021-08-01 07:43:00|2609.27|2600.57|2608.57|2599.87|2609.27|2600.57|2608.56|2599.86|21
1627803790000|2021-08-01 07:43:10|2608.56|2599.86|2608.53|2599.83|2608.61|2599.91|2608.36|2599.66|22
1627803800000|2021-08-01 07:43:20|2608.5|2599.8|2608.21|2599.51|2608.56|2599.86|2608.06|2599.36|31
1627803810000|2021-08-01 07:43:30|2608.18|2599.48|2608.73|2600.03|2608.76|2600.06|2608.11|2599.41|27
1627803820000|2021-08-01 07:43:40|2608.74|2600.04|2608.84|2600.14|2608.86|2600.16|2608.72|2600.02|11
1627803830000|2021-08-01 07:43:50|2608.86|2600.16|2608.36|2599.66|2608.86|2600.16|2608.15|2599.45|19
1627803840000|2021-08-01 07:44:00|2608.34|2599.64|2608.54|2599.84|2608.67|2599.97|2608.2|2599.5|15
1627803850000|2021-08-01 07:44:10|2608.53|2599.83|2607.69|2598.99|2608.54|2599.84|2606.49|2597.79|33
1627803860000|2021-08-01 07:44:20|2607.71|2599.01|2606.71|2598.01|2607.71|2599.01|2606.34|2597.64|33
1627803870000|2021-08-01 07:44:30|2606.64|2597.94|2606.53|2597.83|2606.67|2597.97|2606.41|2597.71|34
1627803880000|2021-08-01 07:44:40|2606.48|2597.78|2606.36|2597.66|2606.54|2597.84|2606.14|2597.44|36
1627803890000|2021-08-01 07:44:50|2606.37|2597.67|2605.63|2596.93|2606.39|2597.69|2605.62|2596.92|34
1627803900000|2021-08-01 07:45:00|2605.64|2596.94|2605.64|2596.94|2605.79|2597.09|2605.61|2596.91|33
1627803910000|2021-08-01 07:45:10|2605.69|2596.99|2606.41|2597.71|2607|2598.3|2605.59|2596.89|37
1627803920000|2021-08-01 07:45:20|2606.36|2597.66|2606.18|2597.48|2606.59|2597.89|2605.77|2597.07|35
1627803930000|2021-08-01 07:45:30|2606.15|2597.45|2606.88|2598.18|2607.08|2598.38|2606.15|2597.45|39
1627803940000|2021-08-01 07:45:40|2606.86|2598.16|2607.27|2598.57|2607.27|2598.57|2606.86|2598.16|27
1627803950000|2021-08-01 07:45:50|2607.11|2598.41|2607.29|2598.59|2607.35|2598.65|2607.11|2598.41|9
1627803960000|2021-08-01 07:46:00|2607.3|2598.6|2607.13|2598.43|2607.82|2599.12|2607.13|2598.43|9
1627803970000|2021-08-01 07:46:10|2607.14|2598.44|2607.15|2598.45|2607.26|2598.56|2606.91|2598.21|18
1627803980000|2021-08-01 07:46:20|2607.12|2598.42|2606.91|2598.21|2607.27|2598.57|2606.79|2598.09|29
1627803990000|2021-08-01 07:46:30|2606.95|2598.25|2606.9|2598.2|2606.97|2598.27|2606.79|2598.09|18
1627804000000|2021-08-01 07:46:40|2606.92|2598.22|2606.68|2597.98|2606.92|2598.22|2606.59|2597.89|17
1627804010000|2021-08-01 07:46:50|2606.71|2598.01|2606.16|2597.46|2606.87|2598.17|2606.16|2597.46|34
1627804020000|2021-08-01 07:47:00|2605.99|2597.29|2605.5|2596.8|2605.99|2597.29|2605.48|2596.78|33
1627804030000|2021-08-01 07:47:10|2605.48|2596.78|2605.32|2596.62|2605.48|2596.78|2605.23|2596.53|26
1627804040000|2021-08-01 07:47:20|2605.26|2596.56|2605.31|2596.61|2605.35|2596.65|2605.2|2596.5|26
1627804050000|2021-08-01 07:47:30|2605.24|2596.54|2605.28|2596.58|2605.31|2596.61|2605.22|2596.52|12
1627804060000|2021-08-01 07:47:40|2605.29|2596.59|2605.26|2596.56|2605.33|2596.63|2605.2|2596.5|12
1627804070000|2021-08-01 07:47:50|2605.21|2596.51|2604.8|2596.1|2605.21|2596.51|2604.67|2595.97|30
1627804080000|2021-08-01 07:48:00|2604.82|2596.12|2604.69|2595.99|2604.85|2596.15|2604.63|2595.93|30
1627804090000|2021-08-01 07:48:10|2604.73|2596.03|2602.81|2594.11|2604.73|2596.03|2602.79|2594.09|26
1627804100000|2021-08-01 07:48:20|2602.9|2594.2|2603.44|2594.74|2603.44|2594.74|2602.66|2593.96|32
1627804110000|2021-08-01 07:48:30|2603.41|2594.71|2603.24|2594.54|2603.41|2594.71|2603.24|2594.54|25
1627804120000|2021-08-01 07:48:40|2603.28|2594.58|2603.6|2594.9|2603.67|2594.97|2603.25|2594.55|27
1627804130000|2021-08-01 07:48:50|2603.64|2594.94|2603.68|2594.98|2603.95|2595.25|2603.6|2594.9|22
1627804140000|2021-08-01 07:49:00|2603.66|2594.96|2603.36|2594.66|2603.66|2594.96|2603.34|2594.64|22
1627804150000|2021-08-01 07:49:10|2603.29|2594.59|2603.88|2595.18|2603.88|2595.18|2603.29|2594.59|26
1627804160000|2021-08-01 07:49:20|2603.85|2595.15|2604.65|2595.95|2604.86|2596.16|2603.76|2595.06|30
1627804170000|2021-08-01 07:49:30|2604.64|2595.94|2604.12|2595.42|2604.68|2595.98|2603.97|2595.27|30
1627804180000|2021-08-01 07:49:40|2604.21|2595.51|2604.98|2596.28|2604.98|2596.28|2604.02|2595.32|30
1627804190000|2021-08-01 07:49:50|2605.01|2596.31|2604.51|2595.81|2605.11|2596.41|2604.51|2595.81|24
1627804200000|2021-08-01 07:50:00|2604.52|2595.82|2603.93|2595.23|2604.9|2596.2|2603.93|2595.23|36
1627804210000|2021-08-01 07:50:10|2603.97|2595.27|2603.03|2594.33|2603.97|2595.27|2603.03|2594.33|30
1627804220000|2021-08-01 07:50:20|2603.06|2594.36|2602.61|2593.91|2603.15|2594.45|2602.61|2593.91|27
1627804230000|2021-08-01 07:50:30|2602.6|2593.9|2601.2|2592.5|2602.6|2593.9|2601.02|2592.32|36
1627804240000|2021-08-01 07:50:40|2601.23|2592.53|2600.99|2592.29|2601.26|2592.56|2600.98|2592.28|35
1627804250000|2021-08-01 07:50:50|2601.1|2592.4|2601.3|2592.6|2601.3|2592.6|2600.99|2592.29|34
1627804260000|2021-08-01 07:51:00|2601.33|2592.63|2600.68|2591.98|2602.04|2593.34|2600.68|2591.98|37
1627804270000|2021-08-01 07:51:10|2600.67|2591.97|2599.53|2590.83|2600.67|2591.97|2599.37|2590.67|32
1627804280000|2021-08-01 07:51:20|2599.52|2590.82|2599.11|2590.41|2599.8|2591.1|2599.11|2590.41|27
1627804290000|2021-08-01 07:51:30|2599.09|2590.39|2599.12|2590.42|2599.25|2590.55|2599.07|2590.37|34
1627804300000|2021-08-01 07:51:40|2599.1|2590.4|2598.89|2590.19|2599.14|2590.44|2598.85|2590.15|27
1627804310000|2021-08-01 07:51:50|2598.85|2590.15|2598.96|2590.26|2598.96|2590.26|2598.85|2590.15|21
1627804320000|2021-08-01 07:52:00|2598.95|2590.25|2597.58|2588.88|2598.95|2590.25|2597.56|2588.86|34
1627804330000|2021-08-01 07:52:10|2597.53|2588.83|2595.76|2587.06|2597.53|2588.83|2595.11|2586.41|38
1627804340000|2021-08-01 07:52:20|2595.2|2586.5|2593.39|2584.69|2595.2|2586.5|2593.37|2584.67|35
1627804350000|2021-08-01 07:52:30|2593.41|2584.71|2595.75|2587.05|2595.75|2587.05|2593.38|2584.68|39
1627804360000|2021-08-01 07:52:40|2595.89|2587.19|2596.36|2587.66|2597.16|2588.46|2595.89|2587.19|34
1627804370000|2021-08-01 07:52:50|2596.38|2587.68|2595.55|2586.85|2596.53|2587.83|2595.27|2586.57|38
1627804380000|2021-08-01 07:53:00|2595.44|2586.74|2596.71|2588.01|2596.71|2588.01|2594.95|2586.25|39
1627804390000|2021-08-01 07:53:10|2596.73|2588.03|2596.76|2588.06|2597.08|2588.38|2596.65|2587.95|36
1627804400000|2021-08-01 07:53:20|2596.78|2588.08|2595.82|2587.12|2596.78|2588.08|2595.73|2587.03|35
1627804410000|2021-08-01 07:53:30|2595.81|2587.11|2596.02|2587.32|2596.09|2587.39|2595.78|2587.08|32
1627804420000|2021-08-01 07:53:40|2596.05|2587.35|2595.89|2587.19|2596.07|2587.37|2595.83|2587.13|35
1627804430000|2021-08-01 07:53:50|2595.87|2587.17|2596|2587.3|2596.04|2587.34|2595.87|2587.17|26
1627804440000|2021-08-01 07:54:00|2595.96|2587.26|2594.57|2585.87|2595.99|2587.29|2594.38|2585.68|35
1627804450000|2021-08-01 07:54:10|2594.56|2585.86|2594.26|2585.56|2594.59|2585.89|2594.26|2585.56|33
1627804460000|2021-08-01 07:54:20|2594.31|2585.61|2593.94|2585.24|2594.32|2585.62|2593.81|2585.11|25
1627804470000|2021-08-01 07:54:30|2593.93|2585.23|2593.82|2585.12|2594.02|2585.32|2593.36|2584.66|27
1627804480000|2021-08-01 07:54:40|2593.8|2585.1|2593.71|2585.01|2593.94|2585.24|2593.46|2584.76|29
1627804490000|2021-08-01 07:54:50|2593.72|2585.02|2594.81|2586.11|2595.13|2586.43|2593.66|2584.96|34
1627804500000|2021-08-01 07:55:00|2594.8|2586.1|2594.96|2586.26|2595.35|2586.65|2594.74|2586.04|27
1627804510000|2021-08-01 07:55:10|2594.97|2586.27|2595.06|2586.36|2595.25|2586.55|2594.91|2586.21|24
1627804520000|2021-08-01 07:55:20|2595.19|2586.49|2595.47|2586.77|2595.66|2586.96|2595.18|2586.48|36
1627804530000|2021-08-01 07:55:30|2595.49|2586.79|2595.85|2587.15|2595.92|2587.22|2595.46|2586.76|32
1627804540000|2021-08-01 07:55:40|2595.84|2587.14|2596.76|2588.06|2596.76|2588.06|2595.54|2586.84|28
1627804550000|2021-08-01 07:55:50|2596.68|2587.98|2597.45|2588.75|2597.45|2588.75|2596.68|2587.98|26
1627804560000|2021-08-01 07:56:00|2597.46|2588.76|2597.43|2588.73|2597.46|2588.76|2597.07|2588.37|23
1627804570000|2021-08-01 07:56:10|2597.49|2588.79|2597.58|2588.88|2597.62|2588.92|2597.33|2588.63|19
1627804580000|2021-08-01 07:56:20|2597.5|2588.8|2597.52|2588.82|2597.64|2588.94|2597.5|2588.8|9
1627804590000|2021-08-01 07:56:30|2597.53|2588.83|2597.72|2589.02|2598.08|2589.38|2597.5|2588.8|16
1627804600000|2021-08-01 07:56:40|2597.75|2589.05|2598.09|2589.39|2598.34|2589.64|2597.75|2589.05|33
1627804610000|2021-08-01 07:56:50|2598.03|2589.33|2597.04|2588.34|2598.03|2589.33|2596.75|2588.05|33
1627804620000|2021-08-01 07:57:00|2597.06|2588.36|2595.56|2586.86|2597.23|2588.53|2595.14|2586.44|39
1627804630000|2021-08-01 07:57:10|2595.41|2586.71|2593.36|2584.66|2595.41|2586.71|2593.36|2584.66|37
1627804640000|2021-08-01 07:57:20|2592.98|2584.28|2587.64|2578.94|2593.14|2584.44|2587.64|2578.94|38
1627804650000|2021-08-01 07:57:30|2587.38|2578.68|2591.78|2583.08|2591.83|2583.13|2586.7|2578|39
1627804660000|2021-08-01 07:57:40|2591.93|2583.23|2591.35|2582.65|2592.4|2583.7|2591.05|2582.35|34
1627804670000|2021-08-01 07:57:50|2591.62|2582.92|2592.46|2583.76|2592.51|2583.81|2591.56|2582.86|35
1627804680000|2021-08-01 07:58:00|2592.47|2583.77|2593.2|2584.5|2593.2|2584.5|2592.46|2583.76|39
1627804690000|2021-08-01 07:58:10|2593.07|2584.37|2594.55|2585.85|2594.6|2585.9|2593.07|2584.37|33
1627804700000|2021-08-01 07:58:20|2594.62|2585.92|2595.29|2586.59|2595.29|2586.59|2594.62|2585.92|34
1627804710000|2021-08-01 07:58:30|2595.3|2586.6|2594.23|2585.53|2595.72|2587.02|2594.19|2585.49|32
1627804720000|2021-08-01 07:58:40|2594.16|2585.46|2593.94|2585.24|2594.16|2585.46|2593.33|2584.63|32
1627804730000|2021-08-01 07:58:50|2593.93|2585.23|2591.54|2582.84|2593.93|2585.23|2591.46|2582.76|36
1627804740000|2021-08-01 07:59:00|2591.53|2582.83|2590.56|2581.86|2591.82|2583.12|2590.56|2581.86|33
1627804750000|2021-08-01 07:59:10|2590.43|2581.73|2588.87|2580.17|2590.49|2581.79|2588.85|2580.15|37
1627804760000|2021-08-01 07:59:20|2588.91|2580.21|2588.58|2579.88|2589.36|2580.66|2588.33|2579.63|37
1627804770000|2021-08-01 07:59:30|2588.63|2579.93|2590.96|2582.26|2590.96|2582.26|2588.58|2579.88|39
1627804780000|2021-08-01 07:59:40|2591.1|2582.4|2590.06|2581.36|2591.1|2582.4|2589.95|2581.25|36
1627804790000|2021-08-01 07:59:50|2590.04|2581.34|2590.87|2582.17|2590.87|2582.17|2590.04|2581.34|32
1627804800000|2021-08-01 08:00:00|2590.82|2582.12|2591.29|2582.59|2591.29|2582.59|2590.82|2582.12|32
1627804810000|2021-08-01 08:00:10|2591.25|2582.55|2594.05|2585.35|2594.14|2585.44|2591.21|2582.51|37
1627804820000|2021-08-01 08:00:20|2594.03|2585.33|2593.63|2584.93|2594.28|2585.58|2592.37|2583.67|40
1627804830000|2021-08-01 08:00:30|2593.78|2585.08|2593.96|2585.26|2594.11|2585.41|2593.66|2584.96|34
1627804840000|2021-08-01 08:00:40|2593.98|2585.28|2594.57|2585.87|2594.69|2585.99|2593.96|2585.26|35
1627804850000|2021-08-01 08:00:50|2594.62|2585.92|2595.44|2586.74|2595.5|2586.8|2594.53|2585.83|29
1627804860000|2021-08-01 08:01:00|2595.45|2586.75|2595.38|2586.68|2595.85|2587.15|2595.18|2586.48|25
1627804870000|2021-08-01 08:01:10|2595.36|2586.66|2593.14|2584.44|2595.41|2586.71|2592.79|2584.09|36
1627804880000|2021-08-01 08:01:20|2593.17|2584.47|2592.98|2584.28|2593.22|2584.52|2592.82|2584.12|32
1627804890000|2021-08-01 08:01:30|2592.94|2584.24|2589.65|2580.95|2593.06|2584.36|2589.49|2580.79|32
1627804900000|2021-08-01 08:01:40|2589.48|2580.78|2589.63|2580.93|2590.38|2581.68|2588.17|2579.47|39
1627804910000|2021-08-01 08:01:50|2589.64|2580.94|2589.07|2580.37|2589.68|2580.98|2588.58|2579.88|35
1627804920000|2021-08-01 08:02:00|2589.12|2580.42|2588.95|2580.25|2589.15|2580.45|2588.52|2579.82|33
1627804930000|2021-08-01 08:02:10|2588.96|2580.26|2587.67|2578.97|2588.97|2580.27|2586.73|2578.03|38
1627804940000|2021-08-01 08:02:20|2587.79|2579.09|2588.52|2579.82|2589.49|2580.79|2587.79|2579.09|38
1627804950000|2021-08-01 08:02:30|2588.59|2579.89|2592.58|2583.88|2592.72|2584.02|2588.59|2579.89|38
1627804960000|2021-08-01 08:02:40|2592.71|2584.01|2592.87|2584.17|2593.27|2584.57|2592.6|2583.9|36
1627804970000|2021-08-01 08:02:50|2593.05|2584.35|2595.02|2586.32|2595.23|2586.53|2592.99|2584.29|32
1627804980000|2021-08-01 08:03:00|2594.97|2586.27|2594.43|2585.73|2595.58|2586.88|2594.43|2585.73|40
1627804990000|2021-08-01 08:03:10|2594.25|2585.55|2593.74|2585.04|2594.36|2585.66|2593.12|2584.42|38
1627805000000|2021-08-01 08:03:20|2593.73|2585.03|2594.69|2585.99|2594.83|2586.13|2593.51|2584.81|37
1627805010000|2021-08-01 08:03:30|2594.64|2585.94|2593.64|2584.94|2594.64|2585.94|2593.64|2584.94|35
1627805020000|2021-08-01 08:03:40|2593.63|2584.93|2594.04|2585.34|2594.08|2585.38|2593.17|2584.47|35
1627805030000|2021-08-01 08:03:50|2594.05|2585.35|2594.02|2585.32|2594.42|2585.72|2594.02|2585.32|31
1627805040000|2021-08-01 08:04:00|2594.03|2585.33|2594.25|2585.55|2594.34|2585.64|2594.03|2585.33|19
1627805050000|2021-08-01 08:04:10|2594.31|2585.61|2595.17|2586.47|2595.34|2586.64|2594.27|2585.57|19
1627805060000|2021-08-01 08:04:20|2595.26|2586.56|2595.68|2586.98|2595.8|2587.1|2595.22|2586.52|18
1627805070000|2021-08-01 08:04:30|2595.67|2586.97|2596.06|2587.36|2596.1|2587.4|2595.66|2586.96|32
1627805080000|2021-08-01 08:04:40|2596.09|2587.39|2596.06|2587.36|2596.36|2587.66|2595.21|2586.51|37
1627805090000|2021-08-01 08:04:50|2596.05|2587.35|2595.71|2587.01|2596.07|2587.37|2595.7|2587|23
1627805100000|2021-08-01 08:05:00|2595.75|2587.05|2596.13|2587.43|2596.26|2587.56|2595.75|2587.05|24
1627805110000|2021-08-01 08:05:10|2596.15|2587.45|2596.8|2588.1|2596.93|2588.23|2596.15|2587.45|24
1627805120000|2021-08-01 08:05:20|2596.81|2588.11|2597.39|2588.69|2597.41|2588.71|2596.77|2588.07|17
1627805130000|2021-08-01 08:05:30|2597.35|2588.65|2597.6|2588.9|2597.6|2588.9|2597.35|2588.65|20
1627805140000|2021-08-01 08:05:40|2597.7|2589|2597.67|2588.97|2598.6|2589.9|2597.25|2588.55|30
1627805150000|2021-08-01 08:05:50|2597.68|2588.98|2598.02|2589.32|2599.75|2591.05|2597.68|2588.98|38
1627805160000|2021-08-01 08:06:00|2598.26|2589.56|2600.32|2591.62|2600.32|2591.62|2598.26|2589.56|30
1627805170000|2021-08-01 08:06:10|2600.42|2591.72|2600.1|2591.4|2600.51|2591.81|2599.45|2590.75|32
1627805180000|2021-08-01 08:06:20|2600.11|2591.41|2599.46|2590.76|2600.39|2591.69|2599.46|2590.76|33
1627805190000|2021-08-01 08:06:30|2599.47|2590.77|2599.62|2590.92|2599.62|2590.92|2599.44|2590.74|20
1627805200000|2021-08-01 08:06:40|2599.6|2590.9|2599.32|2590.62|2599.61|2590.91|2599.32|2590.62|28
1627805210000|2021-08-01 08:06:50|2599.17|2590.47|2600.21|2591.51|2600.21|2591.51|2599.17|2590.47|33
1627805220000|2021-08-01 08:07:00|2600.2|2591.5|2600.37|2591.67|2601.4|2592.7|2600.08|2591.38|34
1627805230000|2021-08-01 08:07:10|2600.4|2591.7|2599.29|2590.59|2600.51|2591.81|2599.29|2590.59|34
1627805240000|2021-08-01 08:07:20|2599.19|2590.49|2598.78|2590.08|2599.19|2590.49|2598.67|2589.97|25
1627805250000|2021-08-01 08:07:30|2598.79|2590.09|2599.23|2590.53|2599.23|2590.53|2598.74|2590.04|22
1627805260000|2021-08-01 08:07:40|2599.49|2590.79|2598.72|2590.02|2599.83|2591.13|2598.54|2589.84|33
1627805270000|2021-08-01 08:07:50|2598.77|2590.07|2599.54|2590.84|2599.55|2590.85|2598.74|2590.04|29
1627805280000|2021-08-01 08:08:00|2599.53|2590.83|2598.42|2589.72|2599.61|2590.91|2598.42|2589.72|28
1627805290000|2021-08-01 08:08:10|2598.4|2589.7|2597.74|2589.04|2598.4|2589.7|2597.7|2589|29
1627805300000|2021-08-01 08:08:20|2597.75|2589.05|2598.21|2589.51|2598.21|2589.51|2597.58|2588.88|32
1627805310000|2021-08-01 08:08:30|2598.24|2589.54|2600.45|2591.75|2600.45|2591.75|2598.24|2589.54|32
1627805320000|2021-08-01 08:08:40|2600.44|2591.74|2599.77|2591.07|2600.47|2591.77|2599.58|2590.88|28
1627805330000|2021-08-01 08:08:50|2599.83|2591.13|2599.91|2591.21|2600.11|2591.41|2599.83|2591.13|33
1627805340000|2021-08-01 08:09:00|2599.92|2591.22|2600.05|2591.35|2600.05|2591.35|2599.43|2590.73|33
1627805350000|2021-08-01 08:09:10|2599.96|2591.26|2599.7|2591|2600.02|2591.32|2599.68|2590.98|31
1627805360000|2021-08-01 08:09:20|2599.75|2591.05|2600.16|2591.46|2600.38|2591.68|2599.75|2591.05|33
1627805370000|2021-08-01 08:09:30|2600.18|2591.48|2599.78|2591.08|2600.36|2591.66|2599.54|2590.84|34
1627805380000|2021-08-01 08:09:40|2599.81|2591.11|2599.48|2590.78|2599.81|2591.11|2599.48|2590.78|30
1627805390000|2021-08-01 08:09:50|2599.53|2590.83|2600.12|2591.42|2600.12|2591.42|2599.19|2590.49|32
1627805400000|2021-08-01 08:10:00|2600.04|2591.34|2599.29|2590.59|2600.39|2591.69|2599.26|2590.56|35
1627805410000|2021-08-01 08:10:10|2599.24|2590.54|2598.24|2589.54|2599.24|2590.54|2598.21|2589.51|35
1627805420000|2021-08-01 08:10:20|2598.27|2589.57|2599.39|2590.69|2599.39|2590.69|2597.92|2589.22|37
1627805430000|2021-08-01 08:10:30|2599.48|2590.78|2598.51|2589.81|2599.86|2591.16|2598.45|2589.75|38
1627805440000|2021-08-01 08:10:40|2598.47|2589.77|2598.8|2590.1|2598.84|2590.14|2598.32|2589.62|37
1627805450000|2021-08-01 08:10:50|2598.89|2590.19|2598.36|2589.66|2598.89|2590.19|2598.36|2589.66|33
1627805460000|2021-08-01 08:11:00|2598.4|2589.7|2598.3|2589.6|2598.46|2589.76|2598.3|2589.6|19
1627805470000|2021-08-01 08:11:10|2598.43|2589.73|2599.71|2591.01|2599.87|2591.17|2598.39|2589.69|36
1627805480000|2021-08-01 08:11:20|2599.74|2591.04|2599.94|2591.24|2599.96|2591.26|2599.74|2591.04|20
1627805490000|2021-08-01 08:11:30|2599.95|2591.25|2600.1|2591.4|2600.1|2591.4|2599.9|2591.2|24
1627805500000|2021-08-01 08:11:40|2600.18|2591.48|2600.44|2591.74|2600.5|2591.8|2600.03|2591.33|33
1627805510000|2021-08-01 08:11:50|2600.49|2591.79|2600.55|2591.85|2600.87|2592.17|2600.1|2591.4|30
1627805520000|2021-08-01 08:12:00|2600.6|2591.9|2600.62|2591.92|2600.7|2592|2600.53|2591.83|32
1627805530000|2021-08-01 08:12:10|2600.63|2591.93|2599.82|2591.12|2600.85|2592.15|2599.8|2591.1|16
1627805540000|2021-08-01 08:12:20|2599.85|2591.15|2599.66|2590.96|2599.92|2591.22|2599.66|2590.96|34
1627805550000|2021-08-01 08:12:30|2599.62|2590.92|2599.59|2590.89|2599.77|2591.07|2599.58|2590.88|28
1627805560000|2021-08-01 08:12:40|2599.6|2590.9|2599.63|2590.93|2599.64|2590.94|2599.37|2590.67|28
1627805570000|2021-08-01 08:12:50|2599.62|2590.92|2599.5|2590.8|2599.62|2590.92|2599.34|2590.64|28
1627805580000|2021-08-01 08:13:00|2599.51|2590.81|2599.51|2590.81|2599.62|2590.92|2599.5|2590.8|20
1627805590000|2021-08-01 08:13:10|2599.48|2590.78|2598.96|2590.26|2599.52|2590.82|2598.85|2590.15|14
1627805600000|2021-08-01 08:13:20|2598.92|2590.22|2598.61|2589.91|2598.97|2590.27|2598.59|2589.89|31
1627805610000|2021-08-01 08:13:30|2598.63|2589.93|2598.1|2589.4|2598.73|2590.03|2598.1|2589.4|33
1627805620000|2021-08-01 08:13:40|2598.05|2589.35|2596.95|2588.25|2598.15|2589.45|2596.95|2588.25|33
1627805630000|2021-08-01 08:13:50|2596.76|2588.06|2596.9|2588.2|2597.16|2588.46|2596.62|2587.92|36
1627805640000|2021-08-01 08:14:00|2596.94|2588.24|2596.92|2588.22|2597.14|2588.44|2596.89|2588.19|26
1627805650000|2021-08-01 08:14:10|2596.86|2588.16|2596.8|2588.1|2597|2588.3|2596.8|2588.1|31
1627805660000|2021-08-01 08:14:20|2596.82|2588.12|2596.89|2588.19|2596.89|2588.19|2596.43|2587.73|23
1627805670000|2021-08-01 08:14:30|2596.9|2588.2|2596.94|2588.24|2597.71|2589.01|2596.82|2588.12|32
1627805680000|2021-08-01 08:14:40|2596.89|2588.19|2597.47|2588.77|2597.54|2588.84|2596.79|2588.09|35
1627805690000|2021-08-01 08:14:50|2597.62|2588.92|2598.04|2589.34|2598.04|2589.34|2597.33|2588.63|31
1627805700000|2021-08-01 08:15:00|2598.05|2589.35|2599.49|2590.79|2599.65|2590.95|2598.05|2589.35|31
1627805710000|2021-08-01 08:15:10|2599.51|2590.81|2600.29|2591.59|2600.29|2591.59|2599.37|2590.67|30
1627805720000|2021-08-01 08:15:20|2600.28|2591.58|2599.16|2590.46|2600.3|2591.6|2598.99|2590.29|32
1627805730000|2021-08-01 08:15:30|2599.14|2590.44|2598.46|2589.76|2599.33|2590.63|2598.33|2589.63|33
1627805740000|2021-08-01 08:15:40|2598.43|2589.73|2599.5|2590.8|2599.56|2590.86|2598.35|2589.65|37
1627805750000|2021-08-01 08:15:50|2599.48|2590.78|2599.49|2590.79|2599.68|2590.98|2599.32|2590.62|27
1627805760000|2021-08-01 08:16:00|2599.48|2590.78|2599.43|2590.73|2599.54|2590.84|2599.21|2590.51|37
1627805770000|2021-08-01 08:16:10|2599.35|2590.65|2599.39|2590.69|2599.43|2590.73|2599.26|2590.56|34
1627805780000|2021-08-01 08:16:20|2599.5|2590.8|2600.1|2591.4|2600.59|2591.89|2599.48|2590.78|35
1627805790000|2021-08-01 08:16:30|2600.07|2591.37|2600.13|2591.43|2600.41|2591.71|2600.07|2591.37|30
1627805800000|2021-08-01 08:16:40|2600.15|2591.45|2600.06|2591.36|2600.27|2591.57|2600|2591.3|24
1627805810000|2021-08-01 08:16:50|2600.08|2591.38|2600.34|2591.64|2600.41|2591.71|2600.01|2591.31|25
1627805820000|2021-08-01 08:17:00|2600.37|2591.67|2600.82|2592.12|2600.89|2592.19|2600.24|2591.54|27
1627805830000|2021-08-01 08:17:10|2600.79|2592.09|2601.05|2592.35|2601.13|2592.43|2600.79|2592.09|20
1627805840000|2021-08-01 08:17:20|2601.57|2592.87|2601.23|2592.53|2601.57|2592.87|2601.03|2592.33|19
1627805850000|2021-08-01 08:17:30|2601.21|2592.51|2601.37|2592.67|2601.38|2592.68|2601.14|2592.44|26
1627805860000|2021-08-01 08:17:40|2601.32|2592.62|2601.29|2592.59|2601.39|2592.69|2601.24|2592.54|21
1627805870000|2021-08-01 08:17:50|2601.37|2592.67|2602.52|2593.82|2603|2594.3|2601.36|2592.66|32
1627805880000|2021-08-01 08:18:00|2602.49|2593.79|2603.01|2594.31|2603.11|2594.41|2602.48|2593.78|27
1627805890000|2021-08-01 08:18:10|2603.04|2594.34|2603.09|2594.39|2603.29|2594.59|2603.03|2594.33|9
1627805900000|2021-08-01 08:18:20|2603.12|2594.42|2603.2|2594.5|2603.32|2594.62|2603.09|2594.39|25
1627805910000|2021-08-01 08:18:30|2603.14|2594.44|2603.16|2594.46|2603.33|2594.63|2603.12|2594.42|33
1627805920000|2021-08-01 08:18:40|2603.2|2594.5|2602.52|2593.82|2603.2|2594.5|2602.16|2593.46|32
1627805930000|2021-08-01 08:18:50|2602.51|2593.81|2602.91|2594.21|2602.99|2594.29|2602.51|2593.81|25
1627805940000|2021-08-01 08:19:00|2602.92|2594.22|2603.21|2594.51|2603.21|2594.51|2602.64|2593.94|33
1627805950000|2021-08-01 08:19:10|2603.22|2594.52|2603.15|2594.45|2603.41|2594.71|2603.15|2594.45|22
1627805960000|2021-08-01 08:19:20|2602.98|2594.28|2602.88|2594.18|2603.08|2594.38|2602.83|2594.13|18
1627805970000|2021-08-01 08:19:30|2602.89|2594.19|2602.78|2594.08|2602.94|2594.24|2602.78|2594.08|16
1627805980000|2021-08-01 08:19:40|2602.7|2594|2601.79|2593.09|2602.72|2594.02|2601.79|2593.09|28
1627805990000|2021-08-01 08:19:50|2601.83|2593.13|2601.74|2593.04|2601.9|2593.2|2601.74|2593.04|11
1627806000000|2021-08-01 08:20:00|2601.67|2592.97|2601.17|2592.47|2601.67|2592.97|2601.14|2592.44|19
1627806010000|2021-08-01 08:20:10|2601.2|2592.5|2601.66|2592.96|2602.01|2593.31|2601.19|2592.49|26
1627806020000|2021-08-01 08:20:20|2601.73|2593.03|2602.41|2593.71|2602.41|2593.71|2601.61|2592.91|29
1627806030000|2021-08-01 08:20:30|2602.42|2593.72|2602.56|2593.86|2602.57|2593.87|2602.42|2593.72|25
1627806040000|2021-08-01 08:20:40|2602.55|2593.85|2602.54|2593.84|2602.55|2593.85|2602.49|2593.79|18
1627806050000|2021-08-01 08:20:50|2602.53|2593.83|2602.52|2593.82|2602.6|2593.9|2602.51|2593.81|23
1627806060000|2021-08-01 08:21:00|2602.51|2593.81|2602.1|2593.4|2602.52|2593.82|2601.83|2593.13|22
1627806070000|2021-08-01 08:21:10|2602.07|2593.37|2602.52|2593.82|2602.52|2593.82|2602.06|2593.36|12
1627806080000|2021-08-01 08:21:20|2602.47|2593.77|2602.69|2593.99|2602.76|2594.06|2602.47|2593.77|10
1627806090000|2021-08-01 08:21:30|2602.74|2594.04|2602.71|2594.01|2602.74|2594.04|2602.56|2593.86|25
1627806100000|2021-08-01 08:21:40|2602.79|2594.09|2602.57|2593.87|2602.84|2594.14|2602.57|2593.87|14
1627806110000|2021-08-01 08:21:50|2602.62|2593.92|2602.88|2594.18|2602.88|2594.18|2602.57|2593.87|12
1627806120000|2021-08-01 08:22:00|2603.35|2594.65|2602.84|2594.14|2603.35|2594.65|2602.81|2594.11|30
1627806130000|2021-08-01 08:22:10|2602.85|2594.15|2602.17|2593.47|2602.94|2594.24|2602.06|2593.36|27
1627806140000|2021-08-01 08:22:20|2602.16|2593.46|2601.96|2593.26|2602.21|2593.51|2601.83|2593.13|34
1627806150000|2021-08-01 08:22:30|2601.93|2593.23|2602.65|2593.95|2602.74|2594.04|2601.86|2593.16|36
1627806160000|2021-08-01 08:22:40|2603.07|2594.37|2602.66|2593.96|2603.15|2594.45|2602.63|2593.93|35
1627806170000|2021-08-01 08:22:50|2602.55|2593.85|2602.55|2593.85|2602.57|2593.87|2602.52|2593.82|16
1627806180000|2021-08-01 08:23:00|2602.56|2593.86|2602.73|2594.03|2602.83|2594.13|2602.56|2593.86|12
1627806190000|2021-08-01 08:23:10|2602.69|2593.99|2602.93|2594.23|2602.99|2594.29|2602.63|2593.93|24
1627806200000|2021-08-01 08:23:20|2602.82|2594.12|2603.38|2594.68|2603.39|2594.69|2602.39|2593.69|24
1627806210000|2021-08-01 08:23:30|2602.65|2593.95|2602.58|2593.88|2602.78|2594.08|2602.56|2593.86|28
1627806220000|2021-08-01 08:23:40|2602.57|2593.87|2602.47|2593.77|2602.57|2593.87|2602.28|2593.58|24
1627806230000|2021-08-01 08:23:50|2602.42|2593.72|2602.37|2593.67|2602.47|2593.77|2602.24|2593.54|35
1627806240000|2021-08-01 08:24:00|2602.3|2593.6|2602.4|2593.7|2602.52|2593.82|2602.27|2593.57|24
1627806250000|2021-08-01 08:24:10|2602.42|2593.72|2602.74|2594.04|2602.88|2594.18|2601.82|2593.12|34
1627806260000|2021-08-01 08:24:20|2602.68|2593.98|2603.67|2594.97|2603.71|2595.01|2602.66|2593.96|26
1627806270000|2021-08-01 08:24:30|2603.69|2594.99|2603.7|2595|2603.73|2595.03|2603.62|2594.92|33
1627806280000|2021-08-01 08:24:40|2603.67|2594.97|2603.62|2594.92|2603.73|2595.03|2603.61|2594.91|28
1627806290000|2021-08-01 08:24:50|2603.66|2594.96|2603.5|2594.8|2603.66|2594.96|2603.43|2594.73|27
1627806300000|2021-08-01 08:25:00|2603.51|2594.81|2603.35|2594.65|2603.59|2594.89|2603.15|2594.45|32
1627806310000|2021-08-01 08:25:10|2603.29|2594.59|2603.03|2594.33|2603.39|2594.69|2602.96|2594.26|23
1627806320000|2021-08-01 08:25:20|2603.08|2594.38|2602.49|2593.79|2603.08|2594.38|2602.45|2593.75|28
1627806330000|2021-08-01 08:25:30|2602.65|2593.95|2602.71|2594.01|2602.92|2594.22|2602.61|2593.91|21
1627806340000|2021-08-01 08:25:40|2602.72|2594.02|2602.77|2594.07|2602.85|2594.15|2602.22|2593.52|28
1627806350000|2021-08-01 08:25:50|2602.78|2594.08|2602.56|2593.86|2602.79|2594.09|2602.52|2593.82|21
1627806360000|2021-08-01 08:26:00|2602.55|2593.85|2602.61|2593.91|2602.65|2593.95|2602.54|2593.84|18
1627806370000|2021-08-01 08:26:10|2602.59|2593.89|2602.87|2594.17|2602.87|2594.17|2602.4|2593.7|25
1627806380000|2021-08-01 08:26:20|2602.96|2594.26|2603.05|2594.35|2603.16|2594.46|2602.63|2593.93|31
1627806390000|2021-08-01 08:26:30|2603.14|2594.44|2603.28|2594.58|2604.01|2595.31|2603.13|2594.43|33
1627806400000|2021-08-01 08:26:40|2603.3|2594.6|2602.9|2594.2|2603.34|2594.64|2602.65|2593.95|23
1627806410000|2021-08-01 08:26:50|2602.76|2594.06|2602.78|2594.08|2602.89|2594.19|2602.39|2593.69|34
1627806420000|2021-08-01 08:27:00|2602.57|2593.87|2603.3|2594.6|2603.42|2594.72|2602.55|2593.85|29
1627806430000|2021-08-01 08:27:10|2603.27|2594.57|2602.99|2594.29|2603.3|2594.6|2602.92|2594.22|28
1627806440000|2021-08-01 08:27:20|2602.56|2593.86|2602.62|2593.92|2602.72|2594.02|2602.25|2593.55|22
1627806450000|2021-08-01 08:27:30|2602.69|2593.99|2603.48|2594.78|2603.58|2594.88|2602.69|2593.99|16
1627806460000|2021-08-01 08:27:40|2603.38|2594.68|2603.07|2594.37|2603.38|2594.68|2602.91|2594.21|24
1627806470000|2021-08-01 08:27:50|2602.96|2594.26|2603.07|2594.37|2603.15|2594.45|2602.76|2594.06|25
1627806480000|2021-08-01 08:28:00|2602.95|2594.25|2602.89|2594.19|2603.08|2594.38|2602.89|2594.19|19
1627806490000|2021-08-01 08:28:10|2602.94|2594.24|2602.93|2594.23|2602.95|2594.25|2602.75|2594.05|29
1627806500000|2021-08-01 08:28:20|2602.96|2594.26|2602.85|2594.15|2602.97|2594.27|2602.73|2594.03|25
1627806510000|2021-08-01 08:28:30|2602.88|2594.18|2602.44|2593.74|2602.88|2594.18|2602.32|2593.62|32
1627806520000|2021-08-01 08:28:40|2602.48|2593.78|2602.39|2593.69|2602.69|2593.99|2602.39|2593.69|27
1627806530000|2021-08-01 08:28:50|2602.4|2593.7|2602.45|2593.75|2602.53|2593.83|2602.35|2593.65|25
1627806540000|2021-08-01 08:29:00|2602.48|2593.78|2602.48|2593.78|2602.52|2593.82|2602.35|2593.65|29
1627806550000|2021-08-01 08:29:10|2602.56|2593.86|2602.4|2593.7|2602.6|2593.9|2602.29|2593.59|23
1627806560000|2021-08-01 08:29:20|2602.41|2593.71|2602.4|2593.7|2602.48|2593.78|2602.28|2593.58|26
1627806570000|2021-08-01 08:29:30|2602.35|2593.65|2602.61|2593.91|2602.8|2594.1|2602.26|2593.56|17
1627806580000|2021-08-01 08:29:40|2602|2593.3|2602.06|2593.36|2602.07|2593.37|2601.98|2593.28|33
1627806590000|2021-08-01 08:29:50|2602.08|2593.38|2602.01|2593.31|2602.09|2593.39|2602|2593.3|29
1627806600000|2021-08-01 08:30:00|2602.03|2593.33|2602|2593.3|2602.08|2593.38|2601.89|2593.19|14
1627806610000|2021-08-01 08:30:10|2602.02|2593.32|2601.91|2593.21|2602.1|2593.4|2601.89|2593.19|20
1627806620000|2021-08-01 08:30:20|2601.9|2593.2|2601.25|2592.55|2601.93|2593.23|2601.21|2592.51|26
1627806630000|2021-08-01 08:30:30|2601.23|2592.53|2601.05|2592.35|2601.23|2592.53|2600.98|2592.28|34
1627806640000|2021-08-01 08:30:40|2601.01|2592.31|2601.15|2592.45|2601.15|2592.45|2601|2592.3|27
1627806650000|2021-08-01 08:30:50|2601.09|2592.39|2600.6|2591.9|2601.13|2592.43|2600.49|2591.79|30
1627806660000|2021-08-01 08:31:00|2600.62|2591.92|2600.59|2591.89|2600.7|2592|2600.53|2591.83|28
1627806670000|2021-08-01 08:31:10|2600.62|2591.92|2600.62|2591.92|2600.69|2591.99|2600.54|2591.84|28
1627806680000|2021-08-01 08:31:20|2600.61|2591.91|2600.63|2591.93|2600.69|2591.99|2600.59|2591.89|19
1627806690000|2021-08-01 08:31:30|2600.65|2591.95|2600.71|2592.01|2600.77|2592.07|2600.65|2591.95|15
1627806700000|2021-08-01 08:31:40|2600.7|2592|2599.02|2590.32|2600.7|2592|2599.02|2590.32|32
1627806710000|2021-08-01 08:31:50|2598.98|2590.28|2598.9|2590.2|2599.19|2590.49|2598.84|2590.14|36
1627806720000|2021-08-01 08:32:00|2598.72|2590.02|2598.77|2590.07|2599.08|2590.38|2598.01|2589.31|33
1627806730000|2021-08-01 08:32:10|2598.81|2590.11|2598.73|2590.03|2599.02|2590.32|2598.71|2590.01|25
1627806740000|2021-08-01 08:32:20|2598.85|2590.15|2598.68|2589.98|2598.91|2590.21|2597.73|2589.03|31
1627806750000|2021-08-01 08:32:30|2598.69|2589.99|2597.86|2589.16|2598.75|2590.05|2597.86|2589.16|32
1627806760000|2021-08-01 08:32:40|2597.83|2589.13|2599.06|2590.36|2599.09|2590.39|2597.83|2589.13|33
1627806770000|2021-08-01 08:32:50|2599.07|2590.37|2599.09|2590.39|2599.09|2590.39|2598.79|2590.09|32
1627806780000|2021-08-01 08:33:00|2599.24|2590.54|2601.2|2592.5|2601.2|2592.5|2599.24|2590.54|31
1627806790000|2021-08-01 08:33:10|2601.22|2592.52|2602.57|2593.87|2602.6|2593.9|2600.59|2591.89|29
1627806800000|2021-08-01 08:33:20|2602.77|2594.07|2603.34|2594.64|2603.34|2594.64|2602.31|2593.61|29
1627806810000|2021-08-01 08:33:30|2603.37|2594.67|2603.51|2594.81|2603.75|2595.05|2603.18|2594.48|26
1627806820000|2021-08-01 08:33:40|2603.64|2594.94|2604.08|2595.38|2604.38|2595.68|2603.64|2594.94|27
1627806830000|2021-08-01 08:33:50|2604.28|2595.58|2604.73|2596.03|2605.41|2596.71|2604.28|2595.58|30
1627806840000|2021-08-01 08:34:00|2604.69|2595.99|2604.52|2595.82|2604.69|2595.99|2603.89|2595.19|35
1627806850000|2021-08-01 08:34:10|2604.54|2595.84|2605.1|2596.4|2605.23|2596.53|2604.49|2595.79|31
1627806860000|2021-08-01 08:34:20|2605.07|2596.37|2606.24|2597.54|2606.27|2597.57|2605.07|2596.37|25
1627806870000|2021-08-01 08:34:30|2606.22|2597.52|2605.69|2596.99|2606.22|2597.52|2605.46|2596.76|27
1627806880000|2021-08-01 08:34:40|2605.7|2597|2606.34|2597.64|2606.34|2597.64|2605.7|2597|24
1627806890000|2021-08-01 08:34:50|2606.35|2597.65|2606.38|2597.68|2606.38|2597.68|2606.29|2597.59|17
1627806900000|2021-08-01 08:35:00|2606.85|2598.15|2605.88|2597.18|2606.85|2598.15|2605.85|2597.15|15
1627806910000|2021-08-01 08:35:10|2605.85|2597.15|2605.66|2596.96|2605.9|2597.2|2605.62|2596.92|24
1627806920000|2021-08-01 08:35:20|2605.68|2596.98|2605|2596.3|2605.98|2597.28|2605|2596.3|36
1627806930000|2021-08-01 08:35:30|2604.99|2596.29|2604.78|2596.08|2604.99|2596.29|2604.78|2596.08|31
1627806940000|2021-08-01 08:35:40|2604.75|2596.05|2604.52|2595.82|2604.8|2596.1|2603.85|2595.15|32
1627806950000|2021-08-01 08:35:50|2604.54|2595.84|2605.09|2596.39|2605.3|2596.6|2604.54|2595.84|26
1627806960000|2021-08-01 08:36:00|2604.92|2596.22|2604.73|2596.03|2604.97|2596.27|2604.68|2595.98|32
1627806970000|2021-08-01 08:36:10|2604.75|2596.05|2604.58|2595.88|2604.75|2596.05|2604.26|2595.56|32
1627806980000|2021-08-01 08:36:20|2604.57|2595.87|2603.67|2594.97|2604.57|2595.87|2603.61|2594.91|26
1627806990000|2021-08-01 08:36:30|2603.57|2594.87|2603.6|2594.9|2603.66|2594.96|2603.46|2594.76|33
1627807000000|2021-08-01 08:36:40|2603.61|2594.91|2602.58|2593.88|2603.61|2594.91|2602.54|2593.84|32
1627807010000|2021-08-01 08:36:50|2602.55|2593.85|2602.33|2593.63|2602.62|2593.92|2602.32|2593.62|21
1627807020000|2021-08-01 08:37:00|2602.34|2593.64|2602.43|2593.73|2603.33|2594.63|2602.34|2593.64|33
1627807030000|2021-08-01 08:37:10|2602.62|2593.92|2602.46|2593.76|2602.68|2593.98|2602.28|2593.58|27
1627807040000|2021-08-01 08:37:20|2602.47|2593.77|2602.8|2594.1|2602.81|2594.11|2602.42|2593.72|24
1627807050000|2021-08-01 08:37:30|2602.81|2594.11|2603.75|2595.05|2603.88|2595.18|2602.81|2594.11|28
1627807060000|2021-08-01 08:37:40|2603.76|2595.06|2603.26|2594.56|2603.76|2595.06|2603.2|2594.5|30
1627807070000|2021-08-01 08:37:50|2603.23|2594.53|2603.06|2594.36|2603.42|2594.72|2603.06|2594.36|22
1627807080000|2021-08-01 08:38:00|2603.05|2594.35|2603.36|2594.66|2603.44|2594.74|2603.05|2594.35|30
1627807090000|2021-08-01 08:38:10|2603.32|2594.62|2603.63|2594.93|2603.64|2594.94|2603.29|2594.59|30
1627807100000|2021-08-01 08:38:20|2603.62|2594.92|2603.63|2594.93|2603.82|2595.12|2603.6|2594.9|21
1627807110000|2021-08-01 08:38:30|2603.72|2595.02|2603.86|2595.16|2603.9|2595.2|2603.64|2594.94|10
1627807120000|2021-08-01 08:38:40|2603.75|2595.05|2603.79|2595.09|2603.85|2595.15|2603.71|2595.01|12
1627807130000|2021-08-01 08:38:50|2603.78|2595.08|2603.94|2595.24|2603.98|2595.28|2603.78|2595.08|30
1627807140000|2021-08-01 08:39:00|2603.92|2595.22|2603.84|2595.14|2603.93|2595.23|2603.74|2595.04|21
1627807150000|2021-08-01 08:39:10|2603.85|2595.15|2604.01|2595.31|2604.01|2595.31|2603.85|2595.15|19
1627807160000|2021-08-01 08:39:20|2604|2595.3|2603.19|2594.49|2604|2595.3|2603.19|2594.49|12
1627807170000|2021-08-01 08:39:30|2603.24|2594.54|2603.35|2594.65|2603.36|2594.66|2603.24|2594.54|8
1627807180000|2021-08-01 08:39:40|2603.36|2594.66|2603.37|2594.67|2603.39|2594.69|2603.36|2594.66|7
1627807190000|2021-08-01 08:39:50|2603.48|2594.78|2603.35|2594.65|2603.49|2594.79|2603.35|2594.65|16
1627807200000|2021-08-01 08:40:00|2603.36|2594.66|2603.35|2594.65|2603.36|2594.66|2603.34|2594.64|7
1627807210000|2021-08-01 08:40:10|2603.4|2594.7|2603.82|2595.12|2604.03|2595.33|2603.4|2594.7|22
1627807220000|2021-08-01 08:40:20|2603.77|2595.07|2603.64|2594.94|2604.72|2596.02|2603.64|2594.94|35
1627807230000|2021-08-01 08:40:30|2603.68|2594.98|2603.79|2595.09|2603.87|2595.17|2603.48|2594.78|27
1627807240000|2021-08-01 08:40:40|2603.78|2595.08|2603.87|2595.17|2604.02|2595.32|2603.78|2595.08|32
1627807250000|2021-08-01 08:40:50|2603.88|2595.18|2603.64|2594.94|2603.91|2595.21|2603.64|2594.94|29
1627807260000|2021-08-01 08:41:00|2603.67|2594.97|2605.17|2596.47|2605.57|2596.87|2603.67|2594.97|29
1627807270000|2021-08-01 08:41:10|2605.09|2596.39|2602.91|2594.21|2605.09|2596.39|2602.91|2594.21|37
1627807280000|2021-08-01 08:41:20|2602.96|2594.26|2603.24|2594.54|2603.38|2594.68|2602.73|2594.03|31
1627807290000|2021-08-01 08:41:30|2603.3|2594.6|2602.96|2594.26|2603.32|2594.62|2602.64|2593.94|38
1627807300000|2021-08-01 08:41:40|2602.91|2594.21|2602.81|2594.11|2603.42|2594.72|2602.56|2593.86|35
1627807310000|2021-08-01 08:41:50|2602.79|2594.09|2602.9|2594.2|2602.98|2594.28|2602.71|2594.01|36
1627807320000|2021-08-01 08:42:00|2602.91|2594.21|2603.51|2594.81|2603.66|2594.96|2602.91|2594.21|36
1627807330000|2021-08-01 08:42:10|2603.3|2594.6|2602.07|2593.37|2603.56|2594.86|2601.9|2593.2|39
1627807340000|2021-08-01 08:42:20|2602.06|2593.36|2601.52|2592.82|2602.08|2593.38|2601.51|2592.81|25
1627807350000|2021-08-01 08:42:30|2601.53|2592.83|2601.35|2592.65|2601.54|2592.84|2601.2|2592.5|32
1627807360000|2021-08-01 08:42:40|2601.46|2592.76|2601.35|2592.65|2601.54|2592.84|2601.31|2592.61|30
1627807370000|2021-08-01 08:42:50|2601.37|2592.67|2600.04|2591.34|2601.37|2592.67|2599.95|2591.25|38
1627807380000|2021-08-01 08:43:00|2600.02|2591.32|2599.86|2591.16|2600.06|2591.36|2599.85|2591.15|32
1627807390000|2021-08-01 08:43:10|2599.91|2591.21|2600.92|2592.22|2601.24|2592.54|2599.81|2591.11|27
1627807400000|2021-08-01 08:43:20|2600.91|2592.21|2600.61|2591.91|2600.91|2592.21|2600.6|2591.9|32
1627807410000|2021-08-01 08:43:30|2600.44|2591.74|2599.87|2591.17|2600.46|2591.76|2599.68|2590.98|27
1627807420000|2021-08-01 08:43:40|2599.96|2591.26|2599.86|2591.16|2600.13|2591.43|2599.85|2591.15|28
1627807430000|2021-08-01 08:43:50|2599.82|2591.12|2600.53|2591.83|2600.58|2591.88|2599.8|2591.1|25
1627807440000|2021-08-01 08:44:00|2600.54|2591.84|2600.03|2591.33|2600.68|2591.98|2600.02|2591.32|31
1627807450000|2021-08-01 08:44:10|2600.04|2591.34|2599.93|2591.23|2600.04|2591.34|2599.82|2591.12|29
1627807460000|2021-08-01 08:44:20|2599.83|2591.13|2599.41|2590.71|2599.83|2591.13|2599.29|2590.59|38
1627807470000|2021-08-01 08:44:30|2599.34|2590.64|2599.31|2590.61|2599.58|2590.88|2599.27|2590.57|39
1627807480000|2021-08-01 08:44:40|2599.41|2590.71|2599.64|2590.94|2599.67|2590.97|2598.89|2590.19|35
1627807490000|2021-08-01 08:44:50|2599.55|2590.85|2599.27|2590.57|2599.55|2590.85|2599.06|2590.36|38
1627807500000|2021-08-01 08:45:00|2599.31|2590.61|2598.95|2590.25|2599.45|2590.75|2598.94|2590.24|36
1627807510000|2021-08-01 08:45:10|2598.97|2590.27|2598.64|2589.94|2599.01|2590.31|2598.64|2589.94|34
1627807520000|2021-08-01 08:45:20|2598.21|2589.51|2598.14|2589.44|2598.22|2589.52|2597.99|2589.29|36
1627807530000|2021-08-01 08:45:30|2598.12|2589.42|2597.67|2588.97|2598.13|2589.43|2597.67|2588.97|34
1627807540000|2021-08-01 08:45:40|2597.69|2588.99|2596.95|2588.25|2597.74|2589.04|2596.89|2588.19|37
1627807550000|2021-08-01 08:45:50|2596.9|2588.2|2596.49|2587.79|2597.1|2588.4|2596.21|2587.51|35
1627807560000|2021-08-01 08:46:00|2596.52|2587.82|2596.01|2587.31|2596.57|2587.87|2596|2587.3|36
1627807570000|2021-08-01 08:46:10|2596.05|2587.35|2595.82|2587.12|2596.06|2587.36|2595.71|2587.01|27
1627807580000|2021-08-01 08:46:20|2595.72|2587.02|2596.17|2587.47|2596.21|2587.51|2595.72|2587.02|35
1627807590000|2021-08-01 08:46:30|2596.13|2587.43|2597.26|2588.56|2597.38|2588.68|2596.04|2587.34|37
1627807600000|2021-08-01 08:46:40|2597.25|2588.55|2596.83|2588.13|2597.42|2588.72|2596.81|2588.11|39
1627807610000|2021-08-01 08:46:50|2596.78|2588.08|2596.31|2587.61|2596.78|2588.08|2596.25|2587.55|34
1627807620000|2021-08-01 08:47:00|2596.28|2587.58|2596.15|2587.45|2596.36|2587.66|2596.11|2587.41|31
1627807630000|2021-08-01 08:47:10|2596.13|2587.43|2595.5|2586.8|2596.29|2587.59|2595.5|2586.8|31
1627807640000|2021-08-01 08:47:20|2595.49|2586.79|2595.64|2586.94|2595.7|2587|2595.33|2586.63|34
1627807650000|2021-08-01 08:47:30|2595.65|2586.95|2594.68|2585.98|2595.65|2586.95|2594.56|2585.86|35
1627807660000|2021-08-01 08:47:40|2594.67|2585.97|2593.3|2584.6|2595.43|2586.73|2593.13|2584.43|39
1627807670000|2021-08-01 08:47:50|2593.36|2584.66|2592.64|2583.94|2593.47|2584.77|2592.47|2583.77|36
1627807680000|2021-08-01 08:48:00|2592.77|2584.07|2594.6|2585.9|2594.66|2585.96|2592.77|2584.07|31
1627807690000|2021-08-01 08:48:10|2594.83|2586.13|2595.15|2586.45|2595.16|2586.46|2594.82|2586.12|32
1627807700000|2021-08-01 08:48:20|2595.07|2586.37|2595.22|2586.52|2595.22|2586.52|2594.97|2586.27|24
1627807710000|2021-08-01 08:48:30|2595.27|2586.57|2595.18|2586.48|2595.27|2586.57|2595.18|2586.48|9
1627807720000|2021-08-01 08:48:40|2595.07|2586.37|2595.09|2586.39|2595.17|2586.47|2594.58|2585.88|29
1627807730000|2021-08-01 08:48:50|2595|2586.3|2595.04|2586.34|2595.06|2586.36|2594.85|2586.15|33
1627807740000|2021-08-01 08:49:00|2595.06|2586.36|2596.16|2587.46|2596.17|2587.47|2594.97|2586.27|26
1627807750000|2021-08-01 08:49:10|2596.2|2587.5|2596.53|2587.83|2597.18|2588.48|2596.17|2587.47|31
1627807760000|2021-08-01 08:49:20|2596.52|2587.82|2595.01|2586.31|2596.52|2587.82|2594.91|2586.21|31
1627807770000|2021-08-01 08:49:30|2595|2586.3|2595.13|2586.43|2595.17|2586.47|2594.99|2586.29|32
1627807780000|2021-08-01 08:49:40|2595.11|2586.41|2596.46|2587.76|2596.46|2587.76|2595.11|2586.41|37
1627807790000|2021-08-01 08:49:50|2596.44|2587.74|2595.98|2587.28|2596.44|2587.74|2595.93|2587.23|26
1627807800000|2021-08-01 08:50:00|2595.96|2587.26|2596.12|2587.42|2596.33|2587.63|2595.96|2587.26|25
1627807810000|2021-08-01 08:50:10|2596.15|2587.45|2596.68|2587.98|2596.77|2588.07|2596.14|2587.44|30
1627807820000|2021-08-01 08:50:20|2596.6|2587.9|2596.71|2588.01|2596.76|2588.06|2596.6|2587.9|29
1627807830000|2021-08-01 08:50:30|2596.72|2588.02|2597.56|2588.86|2597.58|2588.88|2596.71|2588.01|29
1627807840000|2021-08-01 08:50:40|2597.46|2588.76|2597.98|2589.28|2597.98|2589.28|2597.33|2588.63|29
1627807850000|2021-08-01 08:50:50|2597.96|2589.26|2597.03|2588.33|2598.21|2589.51|2597.03|2588.33|32
1627807860000|2021-08-01 08:51:00|2597.02|2588.32|2597.26|2588.56|2597.38|2588.68|2597.02|2588.32|31
1627807870000|2021-08-01 08:51:10|2597.33|2588.63|2598.29|2589.59|2598.29|2589.59|2597.33|2588.63|23
1627807880000|2021-08-01 08:51:20|2598.31|2589.61|2598.41|2589.71|2598.43|2589.73|2598.2|2589.5|35
1627807890000|2021-08-01 08:51:30|2598.39|2589.69|2598.94|2590.24|2598.99|2590.29|2598.38|2589.68|21
1627807900000|2021-08-01 08:51:40|2598.98|2590.28|2598.75|2590.05|2599.16|2590.46|2598.75|2590.05|22
1627807910000|2021-08-01 08:51:50|2598.82|2590.12|2598.49|2589.79|2598.85|2590.15|2598.44|2589.74|27
1627807920000|2021-08-01 08:52:00|2598.48|2589.78|2597.63|2588.93|2598.6|2589.9|2597.41|2588.71|30
1627807930000|2021-08-01 08:52:10|2597.57|2588.87|2598.81|2590.11|2599.26|2590.56|2597.57|2588.87|35
1627807940000|2021-08-01 08:52:20|2598.84|2590.14|2598.72|2590.02|2598.84|2590.14|2598.64|2589.94|25
1627807950000|2021-08-01 08:52:30|2598.68|2589.98|2598.76|2590.06|2598.84|2590.14|2598.6|2589.9|33
1627807960000|2021-08-01 08:52:40|2598.92|2590.22|2599.55|2590.85|2599.55|2590.85|2598.81|2590.11|32
1627807970000|2021-08-01 08:52:50|2599.53|2590.83|2599.47|2590.77|2599.61|2590.91|2599.37|2590.67|23
1627807980000|2021-08-01 08:53:00|2599.51|2590.81|2600.11|2591.41|2600.22|2591.52|2599.51|2590.81|30
1627807990000|2021-08-01 08:53:10|2600.08|2591.38|2599.91|2591.21|2600.08|2591.38|2599.47|2590.77|27
1627808000000|2021-08-01 08:53:20|2600.01|2591.31|2600.12|2591.42|2600.29|2591.59|2600.01|2591.31|20
1627808010000|2021-08-01 08:53:30|2600.13|2591.43|2600.1|2591.4|2600.17|2591.47|2600.09|2591.39|14
1627808020000|2021-08-01 08:53:40|2600.12|2591.42|2600.08|2591.38|2600.26|2591.56|2600.08|2591.38|10
1627808030000|2021-08-01 08:53:50|2600.06|2591.36|2599.87|2591.17|2600.16|2591.46|2599.87|2591.17|9
1627808040000|2021-08-01 08:54:00|2600.04|2591.34|2599.8|2591.1|2600.05|2591.35|2599.79|2591.09|14
1627808050000|2021-08-01 08:54:10|2599.89|2591.19|2600.02|2591.32|2600.05|2591.35|2599.73|2591.03|19
1627808060000|2021-08-01 08:54:20|2600.09|2591.39|2601.08|2592.38|2601.12|2592.42|2600.09|2591.39|16
1627808070000|2021-08-01 08:54:30|2601.03|2592.33|2599.08|2590.38|2601.03|2592.33|2599.06|2590.36|37
1627808080000|2021-08-01 08:54:40|2599.06|2590.36|2598.44|2589.74|2599.36|2590.66|2598.38|2589.68|24
1627808090000|2021-08-01 08:54:50|2598.41|2589.71|2599.52|2590.82|2599.57|2590.87|2598.41|2589.71|31
1627808100000|2021-08-01 08:55:00|2599.53|2590.83|2599.86|2591.16|2599.88|2591.18|2599.53|2590.83|28
1627808110000|2021-08-01 08:55:10|2599.88|2591.18|2599.17|2590.47|2599.89|2591.19|2598.73|2590.03|33
1627808120000|2021-08-01 08:55:20|2599.14|2590.44|2598.6|2589.9|2599.14|2590.44|2598.56|2589.86|31
1627808130000|2021-08-01 08:55:30|2598.53|2589.83|2598.65|2589.95|2598.98|2590.28|2598.53|2589.83|33
1627808140000|2021-08-01 08:55:40|2598.55|2589.85|2597.91|2589.21|2598.56|2589.86|2597.86|2589.16|35
1627808150000|2021-08-01 08:55:50|2597.94|2589.24|2597.66|2588.96|2597.94|2589.24|2597.63|2588.93|39
1627808160000|2021-08-01 08:56:00|2597.69|2588.99|2596.58|2587.88|2597.69|2588.99|2596.58|2587.88|29
1627808170000|2021-08-01 08:56:10|2596.67|2587.97|2596.54|2587.84|2596.78|2588.08|2596.52|2587.82|28
1627808180000|2021-08-01 08:56:20|2596.58|2587.88|2597.8|2589.1|2597.95|2589.25|2596.58|2587.88|35
1627808190000|2021-08-01 08:56:30|2597.78|2589.08|2597.35|2588.65|2597.81|2589.11|2597.17|2588.47|39
1627808200000|2021-08-01 08:56:40|2597.29|2588.59|2597.47|2588.77|2597.5|2588.8|2597.29|2588.59|28
1627808210000|2021-08-01 08:56:50|2597.48|2588.78|2597.55|2588.85|2597.61|2588.91|2597.45|2588.75|34
1627808220000|2021-08-01 08:57:00|2597.57|2588.87|2598.2|2589.5|2598.5|2589.8|2597.49|2588.79|37
1627808230000|2021-08-01 08:57:10|2598.23|2589.53|2598.16|2589.46|2598.37|2589.67|2597.63|2588.93|35
1627808240000|2021-08-01 08:57:20|2598.07|2589.37|2598.24|2589.54|2598.39|2589.69|2598.03|2589.33|30
1627808250000|2021-08-01 08:57:30|2598.07|2589.37|2597.3|2588.6|2598.07|2589.37|2597.22|2588.52|28
1627808260000|2021-08-01 08:57:40|2597.31|2588.61|2597.38|2588.68|2597.45|2588.75|2597.27|2588.57|32
1627808270000|2021-08-01 08:57:50|2597.39|2588.69|2597.52|2588.82|2597.56|2588.86|2597.26|2588.56|27
1627808280000|2021-08-01 08:58:00|2597.57|2588.87|2598.25|2589.55|2598.26|2589.56|2597.53|2588.83|29
1627808290000|2021-08-01 08:58:10|2598.26|2589.56|2598.26|2589.56|2598.38|2589.68|2598.23|2589.53|25
1627808300000|2021-08-01 08:58:20|2598.3|2589.6|2599.36|2590.66|2599.37|2590.67|2598.25|2589.55|26
1627808310000|2021-08-01 08:58:30|2599.28|2590.58|2598.05|2589.35|2599.28|2590.58|2598.02|2589.32|31
1627808320000|2021-08-01 08:58:40|2598|2589.3|2598.54|2589.84|2598.62|2589.92|2598|2589.3|25
1627808330000|2021-08-01 08:58:50|2598.55|2589.85|2598.54|2589.84|2598.63|2589.93|2598.53|2589.83|13
1627808340000|2021-08-01 08:59:00|2598.53|2589.83|2598.87|2590.17|2598.94|2590.24|2598.53|2589.83|18
1627808350000|2021-08-01 08:59:10|2598.88|2590.18|2598.95|2590.25|2599.06|2590.36|2598.88|2590.18|10
1627808360000|2021-08-01 08:59:20|2598.99|2590.29|2598.98|2590.28|2599.12|2590.42|2598.98|2590.28|4
1627808370000|2021-08-01 08:59:30|2598.91|2590.21|2598.72|2590.02|2598.91|2590.21|2598.72|2590.02|8
1627808380000|2021-08-01 08:59:40|2598.74|2590.04|2598.77|2590.07|2598.77|2590.07|2598.72|2590.02|13
1627808390000|2021-08-01 08:59:50|2598.76|2590.06|2598.09|2589.39|2598.8|2590.1|2598.07|2589.37|26
1627808400000|2021-08-01 09:00:00|2598.08|2589.38|2599.01|2590.31|2599.01|2590.31|2597.98|2589.28|28
1627808410000|2021-08-01 09:00:10|2598.99|2590.29|2599.28|2590.58|2599.28|2590.58|2598.94|2590.24|32
1627808420000|2021-08-01 09:00:20|2599.23|2590.53|2599.27|2590.57|2599.49|2590.79|2599.22|2590.52|24
1627808430000|2021-08-01 09:00:30|2599.26|2590.56|2599.28|2590.58|2599.34|2590.64|2599.21|2590.51|16
1627808440000|2021-08-01 09:00:40|2599.25|2590.55|2599.22|2590.52|2599.33|2590.63|2599.17|2590.47|28
1627808450000|2021-08-01 09:00:50|2599.19|2590.49|2597.79|2589.09|2599.2|2590.5|2597.7|2589|37
1627808460000|2021-08-01 09:01:00|2597.9|2589.2|2597.82|2589.12|2598.35|2589.65|2597.82|2589.12|34
1627808470000|2021-08-01 09:01:10|2597.83|2589.13|2597.55|2588.85|2597.87|2589.17|2597.49|2588.79|35
1627808480000|2021-08-01 09:01:20|2597.6|2588.9|2597.38|2588.68|2597.6|2588.9|2597.23|2588.53|29
1627808490000|2021-08-01 09:01:30|2597.37|2588.67|2597.39|2588.69|2597.5|2588.8|2597.34|2588.64|30
1627808500000|2021-08-01 09:01:40|2597.44|2588.74|2597.78|2589.08|2597.8|2589.1|2597.37|2588.67|33
1627808510000|2021-08-01 09:01:50|2597.73|2589.03|2597.51|2588.81|2598.17|2589.47|2597.48|2588.78|34
1627808520000|2021-08-01 09:02:00|2597.59|2588.89|2597.78|2589.08|2597.85|2589.15|2597.43|2588.73|34
1627808530000|2021-08-01 09:02:10|2597.82|2589.12|2597.43|2588.73|2597.82|2589.12|2597.4|2588.7|36
1627808540000|2021-08-01 09:02:20|2597.44|2588.74|2596.62|2587.92|2597.44|2588.74|2596.56|2587.86|31
1627808550000|2021-08-01 09:02:30|2596.59|2587.89|2596.65|2587.95|2596.72|2588.02|2596.5|2587.8|35
1627808560000|2021-08-01 09:02:40|2596.97|2588.27|2597.29|2588.59|2597.55|2588.85|2596.97|2588.27|39
1627808570000|2021-08-01 09:02:50|2597.38|2588.68|2598.35|2589.65|2598.43|2589.73|2597.38|2588.68|32
1627808580000|2021-08-01 09:03:00|2598.42|2589.72|2598.48|2589.78|2599.84|2591.14|2598.42|2589.72|35
1627808590000|2021-08-01 09:03:10|2598.43|2589.73|2599.33|2590.63|2599.46|2590.76|2598.39|2589.69|37
1627808600000|2021-08-01 09:03:20|2599.42|2590.72|2599.26|2590.56|2599.45|2590.75|2599.22|2590.52|33
1627808610000|2021-08-01 09:03:30|2599.24|2590.54|2599.63|2590.93|2599.65|2590.95|2599.24|2590.54|21
1627808620000|2021-08-01 09:03:40|2599.64|2590.94|2600.65|2591.95|2600.88|2592.18|2599.64|2590.94|33
1627808630000|2021-08-01 09:03:50|2600.68|2591.98|2600.73|2592.03|2600.74|2592.04|2600.53|2591.83|20
1627808640000|2021-08-01 09:04:00|2600.74|2592.04|2601.45|2592.75|2601.45|2592.75|2600.74|2592.04|29
1627808650000|2021-08-01 09:04:10|2601.51|2592.81|2600.9|2592.2|2601.59|2592.89|2600.89|2592.19|32
1627808660000|2021-08-01 09:04:20|2600.89|2592.19|2601.72|2593.02|2601.72|2593.02|2600.88|2592.18|29
1627808670000|2021-08-01 09:04:30|2601.7|2593|2602.47|2593.77|2602.47|2593.77|2601.61|2592.91|33
1627808680000|2021-08-01 09:04:40|2602.46|2593.76|2602.8|2594.1|2602.84|2594.14|2602.42|2593.72|30
1627808690000|2021-08-01 09:04:50|2602.79|2594.09|2602.87|2594.17|2602.88|2594.18|2602.72|2594.02|17
1627808700000|2021-08-01 09:05:00|2602.88|2594.18|2603.2|2594.5|2603.31|2594.61|2602.88|2594.18|27
1627808710000|2021-08-01 09:05:10|2603.22|2594.52|2603.7|2595|2603.7|2595|2603.21|2594.51|25
1627808720000|2021-08-01 09:05:20|2603.69|2594.99|2603.05|2594.35|2603.71|2595.01|2602.88|2594.18|33
1627808730000|2021-08-01 09:05:30|2603.07|2594.37|2603.25|2594.55|2603.25|2594.55|2603.07|2594.37|30
1627808740000|2021-08-01 09:05:40|2603.3|2594.6|2603.4|2594.7|2603.77|2595.07|2603.08|2594.38|31
1627808750000|2021-08-01 09:05:50|2603.37|2594.67|2603.84|2595.14|2603.87|2595.17|2603.37|2594.67|30
1627808760000|2021-08-01 09:06:00|2603.83|2595.13|2603.72|2595.02|2603.92|2595.22|2603.63|2594.93|27
1627808770000|2021-08-01 09:06:10|2603.73|2595.03|2604.29|2595.59|2604.31|2595.61|2603.7|2595|19
1627808780000|2021-08-01 09:06:20|2604.25|2595.55|2604.56|2595.86|2604.62|2595.92|2604.22|2595.52|28
1627808790000|2021-08-01 09:06:30|2604.55|2595.85|2605.03|2596.33|2605.03|2596.33|2604.55|2595.85|29
1627808800000|2021-08-01 09:06:40|2605.02|2596.32|2604.94|2596.24|2605.03|2596.33|2604.41|2595.71|33
1627808810000|2021-08-01 09:06:50|2604.93|2596.23|2605.44|2596.74|2605.44|2596.74|2604.88|2596.18|29
1627808820000|2021-08-01 09:07:00|2605.41|2596.71|2605.33|2596.63|2605.46|2596.76|2605.33|2596.63|18
1627808830000|2021-08-01 09:07:10|2605.27|2596.57|2604.96|2596.26|2605.33|2596.63|2604.96|2596.26|22
1627808840000|2021-08-01 09:07:20|2604.93|2596.23|2605.09|2596.39|2605.12|2596.42|2604.92|2596.22|28
1627808850000|2021-08-01 09:07:30|2605.07|2596.37|2605.08|2596.38|2605.09|2596.39|2604.84|2596.14|30
1627808860000|2021-08-01 09:07:40|2605|2596.3|2605.1|2596.4|2605.1|2596.4|2604.95|2596.25|20
1627808870000|2021-08-01 09:07:50|2605.08|2596.38|2604.84|2596.14|2605.1|2596.4|2604.84|2596.14|10
1627808880000|2021-08-01 09:08:00|2604.95|2596.25|2605.08|2596.38|2605.17|2596.47|2604.95|2596.25|22
1627808890000|2021-08-01 09:08:10|2605.13|2596.43|2605.2|2596.5|2605.26|2596.56|2605.09|2596.39|22
1627808900000|2021-08-01 09:08:20|2605.19|2596.49|2605.18|2596.48|2605.26|2596.56|2605.16|2596.46|24
1627808910000|2021-08-01 09:08:30|2605.2|2596.5|2606.44|2597.74|2606.51|2597.81|2605.14|2596.44|24
1627808920000|2021-08-01 09:08:40|2606.51|2597.81|2606.53|2597.83|2607.26|2598.56|2606.48|2597.78|23
1627808930000|2021-08-01 09:08:50|2606.54|2597.84|2606.76|2598.06|2606.94|2598.24|2606.54|2597.84|29
1627808940000|2021-08-01 09:09:00|2606.69|2597.99|2607.31|2598.61|2607.34|2598.64|2606.44|2597.74|30
1627808950000|2021-08-01 09:09:10|2607.32|2598.62|2607.29|2598.59|2607.43|2598.73|2607.21|2598.51|25
1627808960000|2021-08-01 09:09:20|2607.31|2598.61|2608.15|2599.45|2608.15|2599.45|2606.7|2598|29
1627808970000|2021-08-01 09:09:30|2608.12|2599.42|2609.06|2600.36|2609.06|2600.36|2608.05|2599.35|20
1627808980000|2021-08-01 09:09:40|2608.99|2600.29|2609.2|2600.5|2609.23|2600.53|2608.64|2599.94|25
1627808990000|2021-08-01 09:09:50|2609.22|2600.52|2608.8|2600.1|2609.46|2600.76|2608.8|2600.1|22
1627809000000|2021-08-01 09:10:00|2608.72|2600.02|2606.69|2597.99|2608.72|2600.02|2606.69|2597.99|35
1627809010000|2021-08-01 09:10:10|2606.64|2597.94|2605.95|2597.25|2606.66|2597.96|2605.2|2596.5|33
1627809020000|2021-08-01 09:10:20|2606.03|2597.33|2605.74|2597.04|2606.05|2597.35|2605.72|2597.02|31
1627809030000|2021-08-01 09:10:30|2605.75|2597.05|2606.57|2597.87|2607.21|2598.51|2605.75|2597.05|33
1627809040000|2021-08-01 09:10:40|2606.58|2597.88|2606.99|2598.29|2607.24|2598.54|2606.33|2597.63|33
1627809050000|2021-08-01 09:10:50|2607|2598.3|2606.22|2597.52|2607.07|2598.37|2606.18|2597.48|31
1627809060000|2021-08-01 09:11:00|2606.27|2597.57|2606.38|2597.68|2606.4|2597.7|2606.13|2597.43|22
1627809070000|2021-08-01 09:11:10|2606.4|2597.7|2607.24|2598.54|2607.34|2598.64|2606.4|2597.7|33
1627809080000|2021-08-01 09:11:20|2607.27|2598.57|2605.98|2597.28|2607.27|2598.57|2605.98|2597.28|37
1627809090000|2021-08-01 09:11:30|2605.89|2597.19|2605.56|2596.86|2606.07|2597.37|2605.54|2596.84|27
1627809100000|2021-08-01 09:11:40|2605.62|2596.92|2605.61|2596.91|2605.9|2597.2|2605.5|2596.8|29
1627809110000|2021-08-01 09:11:50|2605.66|2596.96|2605.53|2596.83|2605.66|2596.96|2605.44|2596.74|31
1627809120000|2021-08-01 09:12:00|2605.55|2596.85|2605.41|2596.71|2605.62|2596.92|2605.39|2596.69|31
1627809130000|2021-08-01 09:12:10|2605.38|2596.68|2605.46|2596.76|2605.64|2596.94|2605.38|2596.68|36
1627809140000|2021-08-01 09:12:20|2605.42|2596.72|2605.29|2596.59|2605.47|2596.77|2605.22|2596.52|22
1627809150000|2021-08-01 09:12:30|2605.28|2596.58|2604.6|2595.9|2605.28|2596.58|2604.6|2595.9|26
1627809160000|2021-08-01 09:12:40|2604.61|2595.91|2604.49|2595.79|2604.77|2596.07|2604.49|2595.79|29
1627809170000|2021-08-01 09:12:50|2604.48|2595.78|2604.84|2596.14|2605.14|2596.44|2604.41|2595.71|32
1627809180000|2021-08-01 09:13:00|2604.81|2596.11|2604.54|2595.84|2604.81|2596.11|2604.5|2595.8|25
1627809190000|2021-08-01 09:13:10|2604.55|2595.85|2604.52|2595.82|2604.7|2596|2604.52|2595.82|22
1627809200000|2021-08-01 09:13:20|2604.5|2595.8|2604.48|2595.78|2604.54|2595.84|2604.32|2595.62|19
1627809210000|2021-08-01 09:13:30|2604.47|2595.77|2603.91|2595.21|2604.63|2595.93|2603.91|2595.21|30
1627809220000|2021-08-01 09:13:40|2603.7|2595|2603.64|2594.94|2603.91|2595.21|2603.15|2594.45|37
1627809230000|2021-08-01 09:13:50|2603.7|2595|2604.05|2595.35|2604.38|2595.68|2603.65|2594.95|33
1627809240000|2021-08-01 09:14:00|2604.04|2595.34|2603.72|2595.02|2604.08|2595.38|2603.49|2594.79|34
1627809250000|2021-08-01 09:14:10|2603.77|2595.07|2603.66|2594.96|2603.78|2595.08|2603.57|2594.87|35
1627809260000|2021-08-01 09:14:20|2603.62|2594.92|2603.15|2594.45|2603.62|2594.92|2602.87|2594.17|30
1627809270000|2021-08-01 09:14:30|2603.17|2594.47|2602.71|2594.01|2603.43|2594.73|2602.69|2593.99|19
1627809280000|2021-08-01 09:14:40|2602.69|2593.99|2602.97|2594.27|2603|2594.3|2602.69|2593.99|34
1627809290000|2021-08-01 09:14:50|2602.95|2594.25|2602.98|2594.28|2603.05|2594.35|2602.85|2594.15|27
1627809300000|2021-08-01 09:15:00|2602.97|2594.27|2603.34|2594.64|2603.56|2594.86|2602.93|2594.23|28
1627809310000|2021-08-01 09:15:10|2603.36|2594.66|2604.57|2595.87|2604.58|2595.88|2603.36|2594.66|37
1627809320000|2021-08-01 09:15:20|2604.52|2595.82|2605.13|2596.43|2605.13|2596.43|2604.52|2595.82|33
1627809330000|2021-08-01 09:15:30|2605.12|2596.42|2604.09|2595.39|2605.14|2596.44|2603.9|2595.2|37
1627809340000|2021-08-01 09:15:40|2604.11|2595.41|2605.07|2596.37|2605.07|2596.37|2603.71|2595.01|36
1627809350000|2021-08-01 09:15:50|2605.13|2596.43|2604.86|2596.16|2605.13|2596.43|2604.76|2596.06|32
1627809360000|2021-08-01 09:16:00|2604.78|2596.08|2604.63|2595.93|2604.89|2596.19|2603.89|2595.19|34
1627809370000|2021-08-01 09:16:10|2604.69|2595.99|2604.73|2596.03|2604.75|2596.05|2603.86|2595.16|32
1627809380000|2021-08-01 09:16:20|2604.76|2596.06|2605.2|2596.5|2605.2|2596.5|2604.76|2596.06|32
1627809390000|2021-08-01 09:16:30|2605.11|2596.41|2605|2596.3|2605.11|2596.41|2604.89|2596.19|29
1627809400000|2021-08-01 09:16:40|2605.02|2596.32|2606|2597.3|2606|2597.3|2604.93|2596.23|29
1627809410000|2021-08-01 09:16:50|2605.94|2597.24|2606.42|2597.72|2606.43|2597.73|2605.69|2596.99|30
1627809420000|2021-08-01 09:17:00|2606.44|2597.74|2606.78|2598.08|2606.88|2598.18|2606.44|2597.74|24
1627809430000|2021-08-01 09:17:10|2606.84|2598.14|2606.75|2598.05|2607.27|2598.57|2606.75|2598.05|35
1627809440000|2021-08-01 09:17:20|2606.74|2598.04|2607.77|2599.07|2607.8|2599.1|2606.71|2598.01|34
1627809450000|2021-08-01 09:17:30|2607.79|2599.09|2608.5|2599.8|2608.5|2599.8|2607.79|2599.09|26
1627809460000|2021-08-01 09:17:40|2608.51|2599.81|2608.86|2600.16|2609|2600.3|2608.43|2599.73|25
1627809470000|2021-08-01 09:17:50|2608.88|2600.18|2609.43|2600.73|2609.96|2601.26|2608.84|2600.14|31
1627809480000|2021-08-01 09:18:00|2609.38|2600.68|2610.58|2601.88|2610.58|2601.88|2609.34|2600.64|30
1627809490000|2021-08-01 09:18:10|2610.57|2601.87|2609.57|2600.87|2610.59|2601.89|2609.51|2600.81|37
1627809500000|2021-08-01 09:18:20|2609.66|2600.96|2609.04|2600.34|2609.75|2601.05|2608.5|2599.8|36
1627809510000|2021-08-01 09:18:30|2609.09|2600.39|2609.93|2601.23|2609.93|2601.23|2608.96|2600.26|32
1627809520000|2021-08-01 09:18:40|2609.98|2601.28|2609.25|2600.55|2609.98|2601.28|2609.15|2600.45|30
1627809530000|2021-08-01 09:18:50|2609.26|2600.56|2610.42|2601.72|2610.48|2601.78|2609.17|2600.47|32
1627809540000|2021-08-01 09:19:00|2610.43|2601.73|2611.21|2602.51|2611.21|2602.51|2610.12|2601.42|37
1627809550000|2021-08-01 09:19:10|2611.2|2602.5|2611.8|2603.1|2611.81|2603.11|2611.19|2602.49|38
1627809560000|2021-08-01 09:19:20|2611.81|2603.11|2612.26|2603.56|2612.26|2603.56|2611.76|2603.06|33
1627809570000|2021-08-01 09:19:30|2612.5|2603.8|2612.9|2604.2|2612.9|2604.2|2612.39|2603.69|28
1627809580000|2021-08-01 09:19:40|2612.76|2604.06|2613.41|2604.71|2613.66|2604.96|2612.4|2603.7|39
1627809590000|2021-08-01 09:19:50|2613.45|2604.75|2613.91|2605.21|2613.93|2605.23|2613.42|2604.72|33
1627809600000|2021-08-01 09:20:00|2613.94|2605.24|2614.89|2606.19|2616.06|2607.36|2613.93|2605.23|34
1627809610000|2021-08-01 09:20:10|2614.91|2606.21|2614.72|2606.02|2615.16|2606.46|2614.72|2606.02|36
1627809620000|2021-08-01 09:20:20|2614.7|2606|2614.66|2605.96|2614.85|2606.15|2614.52|2605.82|28
1627809630000|2021-08-01 09:20:30|2614.6|2605.9|2614.43|2605.73|2614.64|2605.94|2614.38|2605.68|20
1627809640000|2021-08-01 09:20:40|2614.28|2605.58|2613.22|2604.52|2614.28|2605.58|2613.22|2604.52|28
1627809650000|2021-08-01 09:20:50|2613.25|2604.55|2613.92|2605.22|2614.21|2605.51|2613.25|2604.55|37
1627809660000|2021-08-01 09:21:00|2613.91|2605.21|2613.77|2605.07|2613.91|2605.21|2613.75|2605.05|24
1627809670000|2021-08-01 09:21:10|2613.76|2605.06|2613.3|2604.6|2614.09|2605.39|2613.22|2604.52|27
1627809680000|2021-08-01 09:21:20|2613.26|2604.56|2612.25|2603.55|2613.31|2604.61|2612.25|2603.55|16
1627809690000|2021-08-01 09:21:30|2612.14|2603.44|2611.23|2602.53|2612.14|2603.44|2611.15|2602.45|29
1627809700000|2021-08-01 09:21:40|2611.28|2602.58|2611.25|2602.55|2611.53|2602.83|2611.25|2602.55|35
1627809710000|2021-08-01 09:21:50|2611.24|2602.54|2611.09|2602.39|2611.26|2602.56|2610.93|2602.23|38
1627809720000|2021-08-01 09:22:00|2611.04|2602.34|2609.66|2600.96|2611.04|2602.34|2609.66|2600.96|31
1627809730000|2021-08-01 09:22:10|2609.65|2600.95|2609.58|2600.88|2609.84|2601.14|2609.46|2600.76|37
1627809740000|2021-08-01 09:22:20|2609.79|2601.09|2610.5|2601.8|2610.55|2601.85|2609.59|2600.89|33
1627809750000|2021-08-01 09:22:30|2610.51|2601.81|2611.45|2602.75|2611.49|2602.79|2610.47|2601.77|32
1627809760000|2021-08-01 09:22:40|2611.44|2602.74|2611.47|2602.77|2611.97|2603.27|2611.41|2602.71|32
1627809770000|2021-08-01 09:22:50|2611.45|2602.75|2611.16|2602.46|2611.49|2602.79|2611.09|2602.39|27
1627809780000|2021-08-01 09:23:00|2611.15|2602.45|2610.86|2602.16|2611.34|2602.64|2610.78|2602.08|37
1627809790000|2021-08-01 09:23:10|2610.8|2602.1|2611.51|2602.81|2611.51|2602.81|2610.77|2602.07|26
1627809800000|2021-08-01 09:23:20|2611.5|2602.8|2611.66|2602.96|2611.86|2603.16|2611.5|2602.8|29
1627809810000|2021-08-01 09:23:30|2611.68|2602.98|2611.85|2603.15|2611.88|2603.18|2611.63|2602.93|26
1627809820000|2021-08-01 09:23:40|2611.81|2603.11|2611.86|2603.16|2611.87|2603.17|2611.77|2603.07|11
1627809830000|2021-08-01 09:23:50|2611.87|2603.17|2611.19|2602.49|2611.9|2603.2|2611.09|2602.39|22
1627809840000|2021-08-01 09:24:00|2611.13|2602.43|2610.99|2602.29|2611.13|2602.43|2610.9|2602.2|32
1627809850000|2021-08-01 09:24:10|2610.95|2602.25|2609.86|2601.16|2611.06|2602.36|2609.78|2601.08|35
1627809860000|2021-08-01 09:24:20|2609.83|2601.13|2609.34|2600.64|2609.89|2601.19|2609.21|2600.51|37
1627809870000|2021-08-01 09:24:30|2609.44|2600.74|2609.71|2601.01|2610.67|2601.97|2609.28|2600.58|35
1627809880000|2021-08-01 09:24:40|2609.72|2601.02|2610.06|2601.36|2610.17|2601.47|2609.58|2600.88|31
1627809890000|2021-08-01 09:24:50|2610.18|2601.48|2610.76|2602.06|2610.76|2602.06|2609.82|2601.12|30
1627809900000|2021-08-01 09:25:00|2610.77|2602.07|2610.82|2602.12|2611.35|2602.65|2610.47|2601.77|34
1627809910000|2021-08-01 09:25:10|2610.88|2602.18|2609.93|2601.23|2610.88|2602.18|2609.91|2601.21|31
1627809920000|2021-08-01 09:25:20|2609.94|2601.24|2609.64|2600.94|2609.94|2601.24|2609.53|2600.83|30
1627809930000|2021-08-01 09:25:30|2609.67|2600.97|2609.65|2600.95|2609.67|2600.97|2609.59|2600.89|16
1627809940000|2021-08-01 09:25:40|2609.66|2600.96|2609.56|2600.86|2609.84|2601.14|2609.48|2600.78|33
1627809950000|2021-08-01 09:25:50|2609.61|2600.91|2610.19|2601.49|2610.44|2601.74|2609.55|2600.85|35
1627809960000|2021-08-01 09:26:00|2610.17|2601.47|2609.84|2601.14|2610.22|2601.52|2609.73|2601.03|29
1627809970000|2021-08-01 09:26:10|2609.79|2601.09|2609.8|2601.1|2609.99|2601.29|2609.71|2601.01|32
1627809980000|2021-08-01 09:26:20|2609.56|2600.86|2609.59|2600.89|2609.81|2601.11|2609.56|2600.86|11
1627809990000|2021-08-01 09:26:30|2609.58|2600.88|2610.08|2601.38|2610.08|2601.38|2609.58|2600.88|9
1627810000000|2021-08-01 09:26:40|2610.11|2601.41|2610.13|2601.43|2610.13|2601.43|2610.01|2601.31|25
1627810010000|2021-08-01 09:26:50|2610.14|2601.44|2610.33|2601.63|2610.42|2601.72|2610.1|2601.4|29
1627810020000|2021-08-01 09:27:00|2610.31|2601.61|2610.27|2601.57|2610.38|2601.68|2610.09|2601.39|18
1627810030000|2021-08-01 09:27:10|2610.26|2601.56|2609.71|2601.01|2610.38|2601.68|2609.71|2601.01|27
1627810040000|2021-08-01 09:27:20|2609.61|2600.91|2609.31|2600.61|2609.75|2601.05|2609.31|2600.61|25
1627810050000|2021-08-01 09:27:30|2609.36|2600.66|2609.4|2600.7|2609.46|2600.76|2609.36|2600.66|10
1627810060000|2021-08-01 09:27:40|2609.41|2600.71|2609.37|2600.67|2609.42|2600.72|2609.35|2600.65|21
1627810070000|2021-08-01 09:27:50|2609.39|2600.69|2609.3|2600.6|2609.41|2600.71|2609.29|2600.59|21
1627810080000|2021-08-01 09:28:00|2609.34|2600.64|2609.35|2600.65|2609.37|2600.67|2609.3|2600.6|11
1627810090000|2021-08-01 09:28:10|2609.36|2600.66|2608.53|2599.83|2609.37|2600.67|2608.52|2599.82|27
1627810100000|2021-08-01 09:28:20|2608.66|2599.96|2608.86|2600.16|2609.07|2600.37|2608.57|2599.87|31
1627810110000|2021-08-01 09:28:30|2608.82|2600.12|2609.67|2600.97|2609.67|2600.97|2608.8|2600.1|36
1627810120000|2021-08-01 09:28:40|2609.64|2600.94|2610.81|2602.11|2610.81|2602.11|2609.64|2600.94|34
1627810130000|2021-08-01 09:28:50|2611.23|2602.53|2610.61|2601.91|2611.24|2602.54|2610.6|2601.9|23
1627810140000|2021-08-01 09:29:00|2610.65|2601.95|2609.87|2601.17|2610.67|2601.97|2609.84|2601.14|35
1627810150000|2021-08-01 09:29:10|2609.84|2601.14|2609.82|2601.12|2609.87|2601.17|2609.77|2601.07|37
1627810160000|2021-08-01 09:29:20|2609.79|2601.09|2609.93|2601.23|2609.93|2601.23|2609.78|2601.08|32
1627810170000|2021-08-01 09:29:30|2609.95|2601.25|2609.93|2601.23|2610.11|2601.41|2609.89|2601.19|18
1627810180000|2021-08-01 09:29:40|2609.95|2601.25|2610.02|2601.32|2610.06|2601.36|2609.92|2601.22|17
1627810190000|2021-08-01 09:29:50|2610.03|2601.33|2610.74|2602.04|2611.03|2602.33|2610.01|2601.31|30
1627810200000|2021-08-01 09:30:00|2610.82|2602.12|2612.94|2604.24|2612.94|2604.24|2610.82|2602.12|27
1627810210000|2021-08-01 09:30:10|2612.76|2604.06|2612.69|2603.99|2612.97|2604.27|2612.49|2603.79|25
1627810220000|2021-08-01 09:30:20|2612.7|2604|2614.1|2605.4|2614.1|2605.4|2612.7|2604|26
1627810230000|2021-08-01 09:30:30|2614.2|2605.5|2614.14|2605.44|2614.25|2605.55|2613.67|2604.97|38
1627810240000|2021-08-01 09:30:40|2614.18|2605.48|2614.25|2605.55|2614.31|2605.61|2614.03|2605.33|31
1627810250000|2021-08-01 09:30:50|2614.22|2605.52|2614.45|2605.75|2614.45|2605.75|2614.16|2605.46|32
1627810260000|2021-08-01 09:31:00|2614.55|2605.85|2614.78|2606.08|2614.87|2606.17|2614.34|2605.64|34
1627810270000|2021-08-01 09:31:10|2614.93|2606.23|2613.17|2604.47|2614.93|2606.23|2613.03|2604.33|33
1627810280000|2021-08-01 09:31:20|2613.11|2604.41|2612.82|2604.12|2613.13|2604.43|2612.81|2604.11|31
1627810290000|2021-08-01 09:31:30|2612.86|2604.16|2611.93|2603.23|2612.86|2604.16|2611.76|2603.06|35
1627810300000|2021-08-01 09:31:40|2611.76|2603.06|2611.88|2603.18|2612.25|2603.55|2611.76|2603.06|34
1627810310000|2021-08-01 09:31:50|2611.94|2603.24|2611.48|2602.78|2612.03|2603.33|2611.48|2602.78|38
1627810320000|2021-08-01 09:32:00|2611.56|2602.86|2613.07|2604.37|2613.31|2604.61|2611.46|2602.76|37
1627810330000|2021-08-01 09:32:10|2612.97|2604.27|2612.51|2603.81|2612.97|2604.27|2612.25|2603.55|38
1627810340000|2021-08-01 09:32:20|2612.53|2603.83|2612.5|2603.8|2612.81|2604.11|2612.44|2603.74|31
1627810350000|2021-08-01 09:32:30|2612.49|2603.79|2613.16|2604.46|2613.25|2604.55|2612.46|2603.76|33
1627810360000|2021-08-01 09:32:40|2613.15|2604.45|2613.55|2604.85|2613.55|2604.85|2613.02|2604.32|33
1627810370000|2021-08-01 09:32:50|2613.53|2604.83|2613.58|2604.88|2613.78|2605.08|2613.44|2604.74|33
1627810380000|2021-08-01 09:33:00|2613.56|2604.86|2613.54|2604.84|2613.71|2605.01|2613.45|2604.75|31
1627810390000|2021-08-01 09:33:10|2613.59|2604.89|2613.55|2604.85|2614.03|2605.33|2613.49|2604.79|26
1627810400000|2021-08-01 09:33:20|2613.42|2604.72|2612.44|2603.74|2613.46|2604.76|2612.16|2603.46|35
1627810410000|2021-08-01 09:33:30|2612.42|2603.72|2612.74|2604.04|2612.8|2604.1|2612.34|2603.64|36
1627810420000|2021-08-01 09:33:40|2612.73|2604.03|2612.58|2603.88|2612.75|2604.05|2612.34|2603.64|37
1627810430000|2021-08-01 09:33:50|2612.52|2603.82|2612.19|2603.49|2612.59|2603.89|2612.15|2603.45|39
1627810440000|2021-08-01 09:34:00|2612.22|2603.52|2612.16|2603.46|2612.37|2603.67|2612.11|2603.41|33
1627810450000|2021-08-01 09:34:10|2612.15|2603.45|2612.39|2603.69|2612.6|2603.9|2612.07|2603.37|35
1627810460000|2021-08-01 09:34:20|2612.35|2603.65|2612.26|2603.56|2612.57|2603.87|2612.26|2603.56|29
1627810470000|2021-08-01 09:34:30|2612.21|2603.51|2612.46|2603.76|2612.52|2603.82|2612.11|2603.41|29
1627810480000|2021-08-01 09:34:40|2612.18|2603.48|2611.59|2602.89|2612.43|2603.73|2611.5|2602.8|30
1627810490000|2021-08-01 09:34:50|2611.46|2602.76|2610.94|2602.24|2611.55|2602.85|2610.87|2602.17|33
1627810500000|2021-08-01 09:35:00|2610.89|2602.19|2611.24|2602.54|2611.4|2602.7|2610.88|2602.18|34
1627810510000|2021-08-01 09:35:10|2611.23|2602.53|2610.67|2601.97|2611.33|2602.63|2610.67|2601.97|35
1627810520000|2021-08-01 09:35:20|2610.78|2602.08|2610.58|2601.88|2610.78|2602.08|2610.45|2601.75|24
1627810530000|2021-08-01 09:35:30|2610.57|2601.87|2610.36|2601.66|2610.57|2601.87|2610.27|2601.57|25
1627810540000|2021-08-01 09:35:40|2610.34|2601.64|2610.49|2601.79|2610.5|2601.8|2610.29|2601.59|22
1627810550000|2021-08-01 09:35:50|2610.48|2601.78|2610.25|2601.55|2610.48|2601.78|2610.25|2601.55|31
1627810560000|2021-08-01 09:36:00|2610.34|2601.64|2611|2602.3|2611|2602.3|2610.15|2601.45|18
1627810570000|2021-08-01 09:36:10|2610.87|2602.17|2610.54|2601.84|2610.88|2602.18|2610.49|2601.79|24
1627810580000|2021-08-01 09:36:20|2610.41|2601.71|2610.66|2601.96|2611.3|2602.6|2609.72|2601.02|29
1627810590000|2021-08-01 09:36:30|2610.68|2601.98|2611.04|2602.34|2611.05|2602.35|2610.57|2601.87|31
1627810600000|2021-08-01 09:36:40|2610.91|2602.21|2610.79|2602.09|2611.01|2602.31|2610.77|2602.07|34
1627810610000|2021-08-01 09:36:50|2610.82|2602.12|2610.41|2601.71|2610.82|2602.12|2610.29|2601.59|36
1627810620000|2021-08-01 09:37:00|2610.26|2601.56|2610.19|2601.49|2610.34|2601.64|2610.19|2601.49|31
1627810630000|2021-08-01 09:37:10|2610.23|2601.53|2610.16|2601.46|2610.28|2601.58|2609.95|2601.25|32
1627810640000|2021-08-01 09:37:20|2610.22|2601.52|2610.14|2601.44|2610.53|2601.83|2610.1|2601.4|33
1627810650000|2021-08-01 09:37:30|2610.01|2601.31|2609.64|2600.94|2610.01|2601.31|2609.6|2600.9|31
1627810660000|2021-08-01 09:37:40|2609.78|2601.08|2609.96|2601.26|2609.96|2601.26|2609.52|2600.82|30
1627810670000|2021-08-01 09:37:50|2609.95|2601.25|2610.51|2601.81|2610.53|2601.83|2609.91|2601.21|32
1627810680000|2021-08-01 09:38:00|2610.49|2601.79|2610.57|2601.87|2610.72|2602.02|2610.38|2601.68|25
1627810690000|2021-08-01 09:38:10|2610.51|2601.81|2610.54|2601.84|2610.6|2601.9|2610.45|2601.75|23
1627810700000|2021-08-01 09:38:20|2610.59|2601.89|2611.69|2602.99|2611.72|2603.02|2610.59|2601.89|26
1627810710000|2021-08-01 09:38:30|2611.61|2602.91|2611.75|2603.05|2611.8|2603.1|2611.49|2602.79|23
1627810720000|2021-08-01 09:38:40|2612|2603.3|2611.89|2603.19|2612|2603.3|2611.89|2603.19|3
1627810730000|2021-08-01 09:38:50|2611.94|2603.24|2612.37|2603.67|2612.6|2603.9|2611.94|2603.24|11
1627810740000|2021-08-01 09:39:00|2612.36|2603.66|2612.33|2603.63|2612.38|2603.68|2612.12|2603.42|27
1627810750000|2021-08-01 09:39:10|2612.34|2603.64|2612.73|2604.03|2613.15|2604.45|2612.34|2603.64|20
1627810760000|2021-08-01 09:39:20|2612.51|2603.81|2612.13|2603.43|2612.76|2604.06|2612.13|2603.43|26
1627810770000|2021-08-01 09:39:30|2612.22|2603.52|2612.21|2603.51|2612.26|2603.56|2612.18|2603.48|19
1627810780000|2021-08-01 09:39:40|2612.22|2603.52|2612.2|2603.5|2612.28|2603.58|2612.13|2603.43|29
1627810790000|2021-08-01 09:39:50|2612.22|2603.52|2611.08|2602.38|2612.26|2603.56|2611.06|2602.36|28
1627810800000|2021-08-01 09:40:00|2610.97|2602.27|2612.02|2603.32|2612.02|2603.32|2610.82|2602.12|34
1627810810000|2021-08-01 09:40:10|2611.96|2603.26|2612.35|2603.65|2612.37|2603.67|2611.83|2603.13|30
1627810820000|2021-08-01 09:40:20|2612.37|2603.67|2612.5|2603.8|2612.6|2603.9|2612.32|2603.62|36
1627810830000|2021-08-01 09:40:30|2612.54|2603.84|2612.38|2603.68|2612.54|2603.84|2612.33|2603.63|34
1627810840000|2021-08-01 09:40:40|2612.39|2603.69|2612.61|2603.91|2612.63|2603.93|2612.39|2603.69|31
1627810850000|2021-08-01 09:40:50|2612.56|2603.86|2612.49|2603.79|2612.66|2603.96|2612.49|2603.79|28
1627810860000|2021-08-01 09:41:00|2612.47|2603.77|2612.16|2603.46|2612.49|2603.79|2612.16|2603.46|21
1627810870000|2021-08-01 09:41:10|2612.17|2603.47|2612.23|2603.53|2612.25|2603.55|2612.06|2603.36|17
1627810880000|2021-08-01 09:41:20|2612.22|2603.52|2611.74|2603.04|2612.22|2603.52|2611.69|2602.99|27
1627810890000|2021-08-01 09:41:30|2611.72|2603.02|2611.13|2602.43|2611.76|2603.06|2611.03|2602.33|25
1627810900000|2021-08-01 09:41:40|2611.17|2602.47|2610.65|2601.95|2611.25|2602.55|2610.57|2601.87|29
1627810910000|2021-08-01 09:41:50|2610.66|2601.96|2610.67|2601.97|2610.67|2601.97|2610.47|2601.77|29
1627810920000|2021-08-01 09:42:00|2610.78|2602.08|2611.42|2602.72|2611.42|2602.72|2610.78|2602.08|21
1627810930000|2021-08-01 09:42:10|2611.43|2602.73|2611.87|2603.17|2611.98|2603.28|2611.42|2602.72|28
1627810940000|2021-08-01 09:42:20|2611.84|2603.14|2612.18|2603.48|2612.18|2603.48|2611.81|2603.11|27
1627810950000|2021-08-01 09:42:30|2612.75|2604.05|2612.04|2603.34|2612.75|2604.05|2611.82|2603.12|33
1627810960000|2021-08-01 09:42:40|2612.06|2603.36|2611.78|2603.08|2612.09|2603.39|2611.67|2602.97|30
1627810970000|2021-08-01 09:42:50|2611.79|2603.09|2612.09|2603.39|2612.16|2603.46|2611.75|2603.05|25
1627810980000|2021-08-01 09:43:00|2612.1|2603.4|2612.57|2603.87|2612.97|2604.27|2612.1|2603.4|33
1627810990000|2021-08-01 09:43:10|2612.41|2603.71|2612.29|2603.59|2612.44|2603.74|2612.25|2603.55|24
1627811000000|2021-08-01 09:43:20|2612.36|2603.66|2611.63|2602.93|2612.36|2603.66|2611.63|2602.93|27
1627811010000|2021-08-01 09:43:30|2611.61|2602.91|2612.27|2603.57|2612.27|2603.57|2611.59|2602.89|30
1627811020000|2021-08-01 09:43:40|2612.34|2603.64|2612.24|2603.54|2612.35|2603.65|2612.24|2603.54|15
1627811030000|2021-08-01 09:43:50|2612.17|2603.47|2612.13|2603.43|2612.23|2603.53|2612.07|2603.37|23
1627811040000|2021-08-01 09:44:00|2612.14|2603.44|2613.16|2604.46|2613.17|2604.47|2612.13|2603.43|20
1627811050000|2021-08-01 09:44:10|2613.11|2604.41|2613.02|2604.32|2613.15|2604.45|2612.91|2604.21|29
1627811060000|2021-08-01 09:44:20|2613.05|2604.35|2613.09|2604.39|2613.15|2604.45|2612.96|2604.26|33
1627811070000|2021-08-01 09:44:30|2613.12|2604.42|2613.06|2604.36|2613.12|2604.42|2612.97|2604.27|24
1627811080000|2021-08-01 09:44:40|2613.1|2604.4|2613.76|2605.06|2614.16|2605.46|2613.02|2604.32|30
1627811090000|2021-08-01 09:44:50|2613.6|2604.9|2614.04|2605.34|2614.04|2605.34|2613.6|2604.9|30
1627811100000|2021-08-01 09:45:00|2614.15|2605.45|2614.81|2606.11|2614.89|2606.19|2614.09|2605.39|31
1627811110000|2021-08-01 09:45:10|2614.82|2606.12|2614.43|2605.73|2614.96|2606.26|2614.43|2605.73|39
1627811120000|2021-08-01 09:45:20|2614.32|2605.62|2614.45|2605.75|2614.65|2605.95|2614.29|2605.59|32
1627811130000|2021-08-01 09:45:30|2614.49|2605.79|2614.44|2605.74|2614.94|2606.24|2614.37|2605.67|35
1627811140000|2021-08-01 09:45:40|2614.42|2605.72|2613.32|2604.62|2614.5|2605.8|2613.32|2604.62|36
1627811150000|2021-08-01 09:45:50|2613.25|2604.55|2612.95|2604.25|2613.35|2604.65|2612.73|2604.03|30
1627811160000|2021-08-01 09:46:00|2612.87|2604.17|2612.49|2603.79|2612.88|2604.18|2612.49|2603.79|21
1627811170000|2021-08-01 09:46:10|2612.53|2603.83|2612.44|2603.74|2612.81|2604.11|2612.38|2603.68|24
1627811180000|2021-08-01 09:46:20|2612.45|2603.75|2612.45|2603.75|2612.5|2603.8|2612.4|2603.7|18
1627811190000|2021-08-01 09:46:30|2612.54|2603.84|2612.66|2603.96|2612.78|2604.08|2612.53|2603.83|26
1627811200000|2021-08-01 09:46:40|2612.61|2603.91|2613.77|2605.07|2613.77|2605.07|2612.61|2603.91|25
1627811210000|2021-08-01 09:46:50|2613.73|2605.03|2613.87|2605.17|2613.9|2605.2|2613.73|2605.03|25
1627811220000|2021-08-01 09:47:00|2613.89|2605.19|2614.58|2605.88|2614.58|2605.88|2613.85|2605.15|30
1627811230000|2021-08-01 09:47:10|2614.85|2606.15|2614.43|2605.73|2614.96|2606.26|2614.43|2605.73|30
1627811240000|2021-08-01 09:47:20|2614.33|2605.63|2614.05|2605.35|2614.41|2605.71|2613.98|2605.28|35
1627811250000|2021-08-01 09:47:30|2614.03|2605.33|2614.07|2605.37|2614.13|2605.43|2614.03|2605.33|16
1627811260000|2021-08-01 09:47:40|2614.08|2605.38|2613.47|2604.77|2614.12|2605.42|2613.47|2604.77|22
1627811270000|2021-08-01 09:47:50|2613.48|2604.78|2613.65|2604.95|2613.79|2605.09|2613.36|2604.66|27
1627811280000|2021-08-01 09:48:00|2613.6|2604.9|2613.46|2604.76|2613.75|2605.05|2613.45|2604.75|33
1627811290000|2021-08-01 09:48:10|2613.41|2604.71|2613.38|2604.68|2613.48|2604.78|2613.21|2604.51|34
1627811300000|2021-08-01 09:48:20|2613.36|2604.66|2612.42|2603.72|2613.42|2604.72|2612.39|2603.69|31
1627811310000|2021-08-01 09:48:30|2612.41|2603.71|2613.18|2604.48|2613.18|2604.48|2612.4|2603.7|24
1627811320000|2021-08-01 09:48:40|2613.17|2604.47|2612.16|2603.46|2613.18|2604.48|2611.71|2603.01|30
1627811330000|2021-08-01 09:48:50|2612.27|2603.57|2611.9|2603.2|2612.37|2603.67|2611.79|2603.09|33
1627811340000|2021-08-01 09:49:00|2611.92|2603.22|2612.56|2603.86|2612.57|2603.87|2611.89|2603.19|31
1627811350000|2021-08-01 09:49:10|2612.69|2603.99|2612.62|2603.92|2612.76|2604.06|2612.26|2603.56|28
1627811360000|2021-08-01 09:49:20|2612.51|2603.81|2612.31|2603.61|2612.52|2603.82|2612.29|2603.59|20
1627811370000|2021-08-01 09:49:30|2612.1|2603.4|2611.46|2602.76|2612.21|2603.51|2611.45|2602.75|29
1627811380000|2021-08-01 09:49:40|2611.49|2602.79|2611.66|2602.96|2611.94|2603.24|2611.47|2602.77|24
1627811390000|2021-08-01 09:49:50|2611.68|2602.98|2611.56|2602.86|2611.69|2602.99|2611.37|2602.67|29
1627811400000|2021-08-01 09:50:00|2611.53|2602.83|2612.49|2603.79|2612.54|2603.84|2611.48|2602.78|34
1627811410000|2021-08-01 09:50:10|2612.46|2603.76|2612.49|2603.79|2612.59|2603.89|2612.46|2603.76|28
1627811420000|2021-08-01 09:50:20|2612.46|2603.76|2612.52|2603.82|2612.61|2603.91|2612.46|2603.76|26
1627811430000|2021-08-01 09:50:30|2612.53|2603.83|2613.24|2604.54|2613.25|2604.55|2612.5|2603.8|34
1627811440000|2021-08-01 09:50:40|2613.2|2604.5|2613.18|2604.48|2613.24|2604.54|2613.11|2604.41|17
1627811450000|2021-08-01 09:50:50|2613.43|2604.73|2613.63|2604.93|2613.7|2605|2613.43|2604.73|26
1627811460000|2021-08-01 09:51:00|2613.67|2604.97|2613.23|2604.53|2614.46|2605.76|2613.22|2604.52|32
1627811470000|2021-08-01 09:51:10|2613.21|2604.51|2612.3|2603.6|2613.28|2604.58|2612.3|2603.6|33
1627811480000|2021-08-01 09:51:20|2612.29|2603.59|2612.14|2603.44|2612.31|2603.61|2612.03|2603.33|27
1627811490000|2021-08-01 09:51:30|2612.2|2603.5|2611.9|2603.2|2612.23|2603.53|2611.9|2603.2|24
1627811500000|2021-08-01 09:51:40|2611.93|2603.23|2611.79|2603.09|2612.04|2603.34|2611.79|2603.09|34
1627811510000|2021-08-01 09:51:50|2611.8|2603.1|2612.14|2603.44|2612.15|2603.45|2611.8|2603.1|29
1627811520000|2021-08-01 09:52:00|2612.15|2603.45|2612.11|2603.41|2612.15|2603.45|2612.1|2603.4|3
1627811530000|2021-08-01 09:52:10|2612.16|2603.46|2612.81|2604.11|2612.81|2604.11|2612.16|2603.46|5
1627811540000|2021-08-01 09:52:20|2612.78|2604.08|2612.9|2604.2|2612.92|2604.22|2612.76|2604.06|30
1627811550000|2021-08-01 09:52:30|2612.91|2604.21|2612.9|2604.2|2613.01|2604.31|2612.9|2604.2|19
1627811560000|2021-08-01 09:52:40|2612.89|2604.19|2612.86|2604.16|2612.9|2604.2|2612.77|2604.07|21
1627811570000|2021-08-01 09:52:50|2612.85|2604.15|2613.02|2604.32|2613.02|2604.32|2612.77|2604.07|29
1627811580000|2021-08-01 09:53:00|2613.01|2604.31|2612.97|2604.27|2613.07|2604.37|2612.82|2604.12|21
1627811590000|2021-08-01 09:53:10|2612.95|2604.25|2612.76|2604.06|2613.02|2604.32|2612.76|2604.06|19
1627811600000|2021-08-01 09:53:20|2612.73|2604.03|2612.15|2603.45|2612.83|2604.13|2612.12|2603.42|30
1627811610000|2021-08-01 09:53:30|2612.19|2603.49|2612.39|2603.69|2612.43|2603.73|2612.19|2603.49|25
1627811620000|2021-08-01 09:53:40|2612.35|2603.65|2613.23|2604.53|2613.23|2604.53|2612.32|2603.62|26
1627811630000|2021-08-01 09:53:50|2613.2|2604.5|2612.09|2603.39|2613.2|2604.5|2612.08|2603.38|35
1627811640000|2021-08-01 09:54:00|2612.12|2603.42|2611.9|2603.2|2612.16|2603.46|2611.87|2603.17|30
1627811650000|2021-08-01 09:54:10|2611.92|2603.22|2611.84|2603.14|2612|2603.3|2611.81|2603.11|26
1627811660000|2021-08-01 09:54:20|2611.89|2603.19|2612|2603.3|2612.01|2603.31|2611.89|2603.19|24
1627811670000|2021-08-01 09:54:30|2612.01|2603.31|2611.98|2603.28|2612.53|2603.83|2611.98|2603.28|13
1627811680000|2021-08-01 09:54:40|2611.99|2603.29|2612.01|2603.31|2612.07|2603.37|2611.95|2603.25|25
1627811690000|2021-08-01 09:54:50|2611.99|2603.29|2612.43|2603.73|2612.48|2603.78|2611.98|2603.28|29
1627811700000|2021-08-01 09:55:00|2612.47|2603.77|2612.42|2603.72|2612.5|2603.8|2612.26|2603.56|28
1627811710000|2021-08-01 09:55:10|2612.43|2603.73|2612.76|2604.06|2612.76|2604.06|2612.35|2603.65|32
1627811720000|2021-08-01 09:55:20|2612.77|2604.07|2613.1|2604.4|2613.15|2604.45|2612.77|2604.07|29
1627811730000|2021-08-01 09:55:30|2613.04|2604.34|2613.28|2604.58|2613.3|2604.6|2612.94|2604.24|29
1627811740000|2021-08-01 09:55:40|2613.41|2604.71|2613.33|2604.63|2613.53|2604.83|2613.33|2604.63|27
1627811750000|2021-08-01 09:55:50|2613.32|2604.62|2613.25|2604.55|2613.45|2604.75|2613.25|2604.55|10
1627811760000|2021-08-01 09:56:00|2613.26|2604.56|2613.23|2604.53|2614.15|2605.45|2613.23|2604.53|26
1627811770000|2021-08-01 09:56:10|2613.2|2604.5|2613.41|2604.71|2613.41|2604.71|2613.01|2604.31|22
1627811780000|2021-08-01 09:56:20|2613.5|2604.8|2613.71|2605.01|2613.71|2605.01|2613.31|2604.61|29
1627811790000|2021-08-01 09:56:30|2613.73|2605.03|2613.91|2605.21|2614.16|2605.46|2613.73|2605.03|28
1627811800000|2021-08-01 09:56:40|2613.92|2605.22|2613.52|2604.82|2613.96|2605.26|2613.5|2604.8|18
1627811810000|2021-08-01 09:56:50|2613.57|2604.87|2613.82|2605.12|2613.84|2605.14|2613.52|2604.82|27
1627811820000|2021-08-01 09:57:00|2613.83|2605.13|2614.18|2605.48|2614.29|2605.59|2613.83|2605.13|31
1627811830000|2021-08-01 09:57:10|2614.08|2605.38|2614.67|2605.97|2614.85|2606.15|2614.08|2605.38|28
1627811840000|2021-08-01 09:57:20|2614.68|2605.98|2614.41|2605.71|2614.7|2606|2614.3|2605.6|27
1627811850000|2021-08-01 09:57:30|2614.46|2605.76|2614.43|2605.73|2614.46|2605.76|2614.3|2605.6|24
1627811860000|2021-08-01 09:57:40|2614.41|2605.71|2614.53|2605.83|2614.55|2605.85|2614.3|2605.6|24
1627811870000|2021-08-01 09:57:50|2614.5|2605.8|2614.85|2606.15|2614.94|2606.24|2614.48|2605.78|30
1627811880000|2021-08-01 09:58:00|2614.89|2606.19|2614.9|2606.2|2615.02|2606.32|2614.63|2605.93|35
1627811890000|2021-08-01 09:58:10|2614.86|2606.16|2614.82|2606.12|2615.25|2606.55|2614.76|2606.06|31
1627811900000|2021-08-01 09:58:20|2614.83|2606.13|2614.83|2606.13|2615.15|2606.45|2614.77|2606.07|33
1627811910000|2021-08-01 09:58:30|2614.82|2606.12|2614.89|2606.19|2615.08|2606.38|2614.73|2606.03|24
1627811920000|2021-08-01 09:58:40|2614.85|2606.15|2614.71|2606.01|2615.56|2606.86|2614.66|2605.96|32
1627811930000|2021-08-01 09:58:50|2614.68|2605.98|2614.68|2605.98|2614.74|2606.04|2614.59|2605.89|30
1627811940000|2021-08-01 09:59:00|2614.73|2606.03|2613.83|2605.13|2614.8|2606.1|2613.83|2605.13|32
1627811950000|2021-08-01 09:59:10|2613.76|2605.06|2613.82|2605.12|2613.88|2605.18|2613.64|2604.94|28
1627811960000|2021-08-01 09:59:20|2613.8|2605.1|2614.08|2605.38|2614.1|2605.4|2613.52|2604.82|32
1627811970000|2021-08-01 09:59:30|2614.09|2605.39|2614.05|2605.35|2614.19|2605.49|2614.01|2605.31|26
1627811980000|2021-08-01 09:59:40|2614.08|2605.38|2614.13|2605.43|2614.32|2605.62|2614.08|2605.38|22
1627811990000|2021-08-01 09:59:50|2614.12|2605.42|2614.86|2606.16|2615.56|2606.86|2614.12|2605.42|34
1627812000000|2021-08-01 10:00:00|2614.88|2606.18|2613.38|2604.68|2614.9|2606.2|2613.36|2604.66|29
1627812010000|2021-08-01 10:00:10|2613.37|2604.67|2614.2|2605.5|2614.34|2605.64|2613.36|2604.66|23
1627812020000|2021-08-01 10:00:20|2614.19|2605.49|2613.65|2604.95|2614.35|2605.65|2613.57|2604.87|34
1627812030000|2021-08-01 10:00:30|2613.63|2604.93|2612.11|2603.41|2613.67|2604.97|2612.11|2603.41|31
1627812040000|2021-08-01 10:00:40|2612.08|2603.38|2611.89|2603.19|2612.26|2603.56|2611.59|2602.89|38
1627812050000|2021-08-01 10:00:50|2611.87|2603.17|2611.83|2603.13|2612.19|2603.49|2611.62|2602.92|40
1627812060000|2021-08-01 10:01:00|2611.81|2603.11|2610.52|2601.82|2611.91|2603.21|2610.45|2601.75|34
1627812070000|2021-08-01 10:01:10|2610.44|2601.74|2610.68|2601.98|2610.68|2601.98|2610.23|2601.53|35
1627812080000|2021-08-01 10:01:20|2610.7|2602|2610.71|2602.01|2610.95|2602.25|2610.13|2601.43|37
1627812090000|2021-08-01 10:01:30|2610.82|2602.12|2611.48|2602.78|2611.77|2603.07|2610.82|2602.12|33
1627812100000|2021-08-01 10:01:40|2611.5|2602.8|2611.12|2602.42|2611.62|2602.92|2611|2602.3|36
1627812110000|2021-08-01 10:01:50|2611.15|2602.45|2610.38|2601.68|2611.15|2602.45|2610.38|2601.68|30
1627812120000|2021-08-01 10:02:00|2610.39|2601.69|2610.34|2601.64|2610.39|2601.69|2609.56|2600.86|35
1627812130000|2021-08-01 10:02:10|2610.32|2601.62|2611.12|2602.42|2611.12|2602.42|2610.31|2601.61|23
1627812140000|2021-08-01 10:02:20|2611.11|2602.41|2611.14|2602.44|2611.16|2602.46|2611.09|2602.39|23
1627812150000|2021-08-01 10:02:30|2611.11|2602.41|2610.72|2602.02|2611.12|2602.42|2610.43|2601.73|24
1627812160000|2021-08-01 10:02:40|2610.56|2601.86|2610.46|2601.76|2610.71|2602.01|2610.41|2601.71|33
1627812170000|2021-08-01 10:02:50|2610.44|2601.74|2611.42|2602.72|2611.42|2602.72|2610.39|2601.69|28
1627812180000|2021-08-01 10:03:00|2611.46|2602.76|2611.23|2602.53|2611.46|2602.76|2610.96|2602.26|26
1627812190000|2021-08-01 10:03:10|2611.28|2602.58|2610.82|2602.12|2611.35|2602.65|2610.56|2601.86|30
1627812200000|2021-08-01 10:03:20|2610.84|2602.14|2610.59|2601.89|2611.06|2602.36|2610.49|2601.79|36
1627812210000|2021-08-01 10:03:30|2610.61|2601.91|2610.51|2601.81|2610.68|2601.98|2610.33|2601.63|31
1627812220000|2021-08-01 10:03:40|2610.47|2601.77|2610.06|2601.36|2610.55|2601.85|2609.98|2601.28|35
1627812230000|2021-08-01 10:03:50|2610.08|2601.38|2609.38|2600.68|2610.11|2601.41|2609.38|2600.68|37
1627812240000|2021-08-01 10:04:00|2609.42|2600.72|2609.46|2600.76|2609.78|2601.08|2609.39|2600.69|27
1627812250000|2021-08-01 10:04:10|2609.48|2600.78|2610.18|2601.48|2610.18|2601.48|2609.37|2600.67|24
1627812260000|2021-08-01 10:04:20|2610.02|2601.32|2609.95|2601.25|2610.09|2601.39|2609.89|2601.19|19
1627812270000|2021-08-01 10:04:30|2609.94|2601.24|2609.99|2601.29|2610.07|2601.37|2609.89|2601.19|33
1627812280000|2021-08-01 10:04:40|2609.93|2601.23|2609.4|2600.7|2609.93|2601.23|2609.37|2600.67|32
1627812290000|2021-08-01 10:04:50|2609.43|2600.73|2608.41|2599.71|2609.46|2600.76|2608.36|2599.66|33
1627812300000|2021-08-01 10:05:00|2608.44|2599.74|2607.44|2598.74|2608.44|2599.74|2607.44|2598.74|34
1627812310000|2021-08-01 10:05:10|2607.47|2598.77|2607.84|2599.14|2608.16|2599.46|2607.29|2598.59|36
1627812320000|2021-08-01 10:05:20|2607.95|2599.25|2608.8|2600.1|2608.83|2600.13|2607.75|2599.05|26
1627812330000|2021-08-01 10:05:30|2608.82|2600.12|2609.08|2600.38|2609.16|2600.46|2608.8|2600.1|32
1627812340000|2021-08-01 10:05:40|2609.13|2600.43|2608.97|2600.27|2609.13|2600.43|2608.82|2600.12|37
1627812350000|2021-08-01 10:05:50|2608.96|2600.26|2609|2600.3|2609.03|2600.33|2608.83|2600.13|27
1627812360000|2021-08-01 10:06:00|2608.97|2600.27|2609.13|2600.43|2609.57|2600.87|2608.96|2600.26|35
1627812370000|2021-08-01 10:06:10|2609.09|2600.39|2609.16|2600.46|2609.19|2600.49|2609.05|2600.35|23
1627812380000|2021-08-01 10:06:20|2609.23|2600.53|2609.44|2600.74|2609.44|2600.74|2609.18|2600.48|25
1627812390000|2021-08-01 10:06:30|2609.51|2600.81|2609.42|2600.72|2609.55|2600.85|2609.35|2600.65|25
1627812400000|2021-08-01 10:06:40|2609.44|2600.74|2609.36|2600.66|2609.47|2600.77|2609.25|2600.55|22
1627812410000|2021-08-01 10:06:50|2609.46|2600.76|2609.03|2600.33|2609.61|2600.91|2608.95|2600.25|32
1627812420000|2021-08-01 10:07:00|2608.97|2600.27|2609.22|2600.52|2609.3|2600.6|2608.77|2600.07|36
1627812430000|2021-08-01 10:07:10|2609.23|2600.53|2608.84|2600.14|2609.23|2600.53|2608.83|2600.13|34
1627812440000|2021-08-01 10:07:20|2608.83|2600.13|2608.66|2599.96|2608.93|2600.23|2608.51|2599.81|35
1627812450000|2021-08-01 10:07:30|2608.62|2599.92|2608.03|2599.33|2608.77|2600.07|2607.96|2599.26|32
1627812460000|2021-08-01 10:07:40|2608.07|2599.37|2607.98|2599.28|2608.15|2599.45|2607.89|2599.19|36
1627812470000|2021-08-01 10:07:50|2607.81|2599.11|2607.18|2598.48|2607.81|2599.11|2607.14|2598.44|36
1627812480000|2021-08-01 10:08:00|2607.15|2598.45|2606.12|2597.42|2607.27|2598.57|2606.12|2597.42|37
1627812490000|2021-08-01 10:08:10|2606.06|2597.36|2606.27|2597.57|2606.3|2597.6|2605.79|2597.09|37
1627812500000|2021-08-01 10:08:20|2606.28|2597.58|2607.15|2598.45|2607.15|2598.45|2606.2|2597.5|37
1627812510000|2021-08-01 10:08:30|2607.11|2598.41|2606.47|2597.77|2607.11|2598.41|2606.23|2597.53|35
1627812520000|2021-08-01 10:08:40|2606.43|2597.73|2605.78|2597.08|2606.5|2597.8|2605.68|2596.98|33
1627812530000|2021-08-01 10:08:50|2605.77|2597.07|2606.11|2597.41|2606.2|2597.5|2605.66|2596.96|31
1627812540000|2021-08-01 10:09:00|2606.05|2597.35|2605.68|2596.98|2606.05|2597.35|2605.64|2596.94|35
1627812550000|2021-08-01 10:09:10|2605.66|2596.96|2605.86|2597.16|2606.19|2597.49|2605.4|2596.7|37
1627812560000|2021-08-01 10:09:20|2605.88|2597.18|2605.13|2596.43|2605.88|2597.18|2605.13|2596.43|32
1627812570000|2021-08-01 10:09:30|2605.07|2596.37|2604.8|2596.1|2605.42|2596.72|2604.52|2595.82|38
1627812580000|2021-08-01 10:09:40|2604.81|2596.11|2604.83|2596.13|2604.87|2596.17|2604.4|2595.7|36
1627812590000|2021-08-01 10:09:50|2604.86|2596.16|2604.89|2596.19|2604.9|2596.2|2604.47|2595.77|38
1627812600000|2021-08-01 10:10:00|2604.87|2596.17|2606.45|2597.75|2606.46|2597.76|2604.69|2595.99|37
1627812610000|2021-08-01 10:10:10|2606.48|2597.78|2607.45|2598.75|2607.54|2598.84|2606.41|2597.71|37
1627812620000|2021-08-01 10:10:20|2607.55|2598.85|2608.23|2599.53|2608.23|2599.53|2607.28|2598.58|37
1627812630000|2021-08-01 10:10:30|2608.16|2599.46|2608.37|2599.67|2608.51|2599.81|2608.16|2599.46|26
1627812640000|2021-08-01 10:10:40|2608.4|2599.7|2608.57|2599.87|2608.7|2600|2608.39|2599.69|27
1627812650000|2021-08-01 10:10:50|2608.68|2599.98|2608.55|2599.85|2608.68|2599.98|2608.36|2599.66|29
1627812660000|2021-08-01 10:11:00|2608.53|2599.83|2608.65|2599.95|2608.65|2599.95|2608.32|2599.62|32
1627812670000|2021-08-01 10:11:10|2608.77|2600.07|2608.81|2600.11|2608.97|2600.27|2608.72|2600.02|26
1627812680000|2021-08-01 10:11:20|2608.85|2600.15|2608.39|2599.69|2608.9|2600.2|2608.39|2599.69|32
1627812690000|2021-08-01 10:11:30|2608.42|2599.72|2608.84|2600.14|2608.87|2600.17|2608.29|2599.59|31
1627812700000|2021-08-01 10:11:40|2608.85|2600.15|2608.57|2599.87|2608.87|2600.17|2608.38|2599.68|29
1627812710000|2021-08-01 10:11:50|2608.53|2599.83|2608.11|2599.41|2608.6|2599.9|2608.06|2599.36|24
1627812720000|2021-08-01 10:12:00|2608.03|2599.33|2607.97|2599.27|2608.03|2599.33|2607.09|2598.39|37
1627812730000|2021-08-01 10:12:10|2607.95|2599.25|2608.68|2599.98|2609.03|2600.33|2607.95|2599.25|19
1627812740000|2021-08-01 10:12:20|2608.69|2599.99|2608.66|2599.96|2608.75|2600.05|2608.04|2599.34|36
1627812750000|2021-08-01 10:12:30|2608.67|2599.97|2608.1|2599.4|2608.7|2600|2607.9|2599.2|20
1627812760000|2021-08-01 10:12:40|2608.19|2599.49|2607.97|2599.27|2608.51|2599.81|2607.97|2599.27|35
1627812770000|2021-08-01 10:12:50|2608.05|2599.35|2608.25|2599.55|2608.37|2599.67|2607.92|2599.22|35
1627812780000|2021-08-01 10:13:00|2608.39|2599.69|2607.41|2598.71|2608.39|2599.69|2606.67|2597.97|40
1627812790000|2021-08-01 10:13:10|2607.55|2598.85|2607.7|2599|2607.82|2599.12|2607.3|2598.6|34
1627812800000|2021-08-01 10:13:20|2607.72|2599.02|2608.23|2599.53|2608.41|2599.71|2607.72|2599.02|36
1627812810000|2021-08-01 10:13:30|2608.22|2599.52|2607.5|2598.8|2608.22|2599.52|2607.38|2598.68|34
1627812820000|2021-08-01 10:13:40|2607.43|2598.73|2607.59|2598.89|2607.83|2599.13|2607.43|2598.73|29
1627812830000|2021-08-01 10:13:50|2607.61|2598.91|2607.68|2598.98|2607.82|2599.12|2607.48|2598.78|37
1627812840000|2021-08-01 10:14:00|2607.69|2598.99|2607.55|2598.85|2607.95|2599.25|2607.55|2598.85|32
1627812850000|2021-08-01 10:14:10|2607.33|2598.63|2607.53|2598.83|2607.53|2598.83|2606.62|2597.92|38
1627812860000|2021-08-01 10:14:20|2607.59|2598.89|2607.52|2598.82|2607.79|2599.09|2607.48|2598.78|20
1627812870000|2021-08-01 10:14:30|2607.49|2598.79|2607.63|2598.93|2607.63|2598.93|2607.48|2598.78|28
1627812880000|2021-08-01 10:14:40|2607.62|2598.92|2606.62|2597.92|2607.88|2599.18|2606.13|2597.43|33
1627812890000|2021-08-01 10:14:50|2606.55|2597.85|2605.93|2597.23|2606.55|2597.85|2605.68|2596.98|29
1627812900000|2021-08-01 10:15:00|2605.94|2597.24|2606.02|2597.32|2606.69|2597.99|2605.86|2597.16|31
1627812910000|2021-08-01 10:15:10|2606.06|2597.36|2606.57|2597.87|2606.71|2598.01|2605.99|2597.29|37
1627812920000|2021-08-01 10:15:20|2606.63|2597.93|2605.9|2597.2|2606.7|2598|2605.74|2597.04|34
1627812930000|2021-08-01 10:15:30|2605.91|2597.21|2606.67|2597.97|2606.76|2598.06|2605.91|2597.21|30
1627812940000|2021-08-01 10:15:40|2606.7|2598|2606.49|2597.79|2606.8|2598.1|2606.35|2597.65|35
1627812950000|2021-08-01 10:15:50|2606.46|2597.76|2606.24|2597.54|2606.68|2597.98|2606.2|2597.5|35
1627812960000|2021-08-01 10:16:00|2606.25|2597.55|2606.43|2597.73|2606.51|2597.81|2606.25|2597.55|31
1627812970000|2021-08-01 10:16:10|2606.44|2597.74|2605.93|2597.23|2606.53|2597.83|2605.81|2597.11|31
1627812980000|2021-08-01 10:16:20|2606.11|2597.41|2605.89|2597.19|2606.37|2597.67|2605.89|2597.19|35
1627812990000|2021-08-01 10:16:30|2606.05|2597.35|2605.97|2597.27|2606.05|2597.35|2605.82|2597.12|36
1627813000000|2021-08-01 10:16:40|2605.9|2597.2|2605.7|2597|2606.17|2597.47|2605.65|2596.95|33
1627813010000|2021-08-01 10:16:50|2605.69|2596.99|2605.62|2596.92|2605.87|2597.17|2605.62|2596.92|33
1627813020000|2021-08-01 10:17:00|2605.51|2596.81|2605.68|2596.98|2605.7|2597|2605.36|2596.66|34
1627813030000|2021-08-01 10:17:10|2605.73|2597.03|2605.75|2597.05|2605.77|2597.07|2605.57|2596.87|30
1627813040000|2021-08-01 10:17:20|2605.7|2597|2605.8|2597.1|2605.81|2597.11|2605.64|2596.94|17
1627813050000|2021-08-01 10:17:30|2605.81|2597.11|2605.82|2597.12|2606.04|2597.34|2605.69|2596.99|30
1627813060000|2021-08-01 10:17:40|2605.89|2597.19|2605.5|2596.8|2605.92|2597.22|2605.39|2596.69|34
1627813070000|2021-08-01 10:17:50|2605.53|2596.83|2605.83|2597.13|2605.83|2597.13|2605.42|2596.72|36
1627813080000|2021-08-01 10:18:00|2605.81|2597.11|2605.43|2596.73|2605.88|2597.18|2605.41|2596.71|35
1627813090000|2021-08-01 10:18:10|2605.44|2596.74|2604.93|2596.23|2605.49|2596.79|2604.87|2596.17|35
1627813100000|2021-08-01 10:18:20|2604.91|2596.21|2603.3|2594.6|2604.98|2596.28|2603.3|2594.6|38
1627813110000|2021-08-01 10:18:30|2603.31|2594.61|2602.9|2594.2|2603.5|2594.8|2602.8|2594.1|36
1627813120000|2021-08-01 10:18:40|2603.04|2594.34|2603.11|2594.41|2603.19|2594.49|2602.96|2594.26|35
1627813130000|2021-08-01 10:18:50|2603.1|2594.4|2602.02|2593.32|2603.37|2594.67|2601.84|2593.14|39
1627813140000|2021-08-01 10:19:00|2602.03|2593.33|2598.68|2589.98|2602.1|2593.4|2598.68|2589.98|36
1627813150000|2021-08-01 10:19:10|2598.73|2590.03|2601.53|2592.83|2601.6|2592.9|2598.51|2589.81|38
1627813160000|2021-08-01 10:19:20|2601.52|2592.82|2601.43|2592.73|2601.61|2592.91|2600.4|2591.7|38
1627813170000|2021-08-01 10:19:30|2601.42|2592.72|2601.17|2592.47|2601.72|2593.02|2601.12|2592.42|36
1627813180000|2021-08-01 10:19:40|2601.11|2592.41|2601.89|2593.19|2602.16|2593.46|2601.11|2592.41|40
1627813190000|2021-08-01 10:19:50|2601.6|2592.9|2602.11|2593.41|2602.19|2593.49|2601.22|2592.52|31
1627813200000|2021-08-01 10:20:00|2602.15|2593.45|2603.25|2594.55|2603.28|2594.58|2602.09|2593.39|35
1627813210000|2021-08-01 10:20:10|2603.27|2594.57|2603.68|2594.98|2603.91|2595.21|2603.12|2594.42|35
1627813220000|2021-08-01 10:20:20|2603.69|2594.99|2603.86|2595.16|2604.39|2595.69|2603.69|2594.99|36
1627813230000|2021-08-01 10:20:30|2603.8|2595.1|2604.04|2595.34|2604.12|2595.42|2603.77|2595.07|32
1627813240000|2021-08-01 10:20:40|2604.01|2595.31|2604.08|2595.38|2604.19|2595.49|2603.51|2594.81|34
1627813250000|2021-08-01 10:20:50|2604.07|2595.37|2604.11|2595.41|2604.15|2595.45|2603.94|2595.24|36
1627813260000|2021-08-01 10:21:00|2604.1|2595.4|2604.23|2595.53|2604.86|2596.16|2603.97|2595.27|34
1627813270000|2021-08-01 10:21:10|2604.21|2595.51|2605.73|2597.03|2605.73|2597.03|2604.21|2595.51|25
1627813280000|2021-08-01 10:21:20|2605.82|2597.12|2605.51|2596.81|2606.16|2597.46|2605.4|2596.7|36
1627813290000|2021-08-01 10:21:30|2605.53|2596.83|2606.74|2598.04|2606.82|2598.12|2605.5|2596.8|33
1627813300000|2021-08-01 10:21:40|2606.75|2598.05|2607.48|2598.78|2607.55|2598.85|2606.09|2597.39|32
1627813310000|2021-08-01 10:21:50|2607.49|2598.79|2607.77|2599.07|2607.92|2599.22|2607.48|2598.78|32
1627813320000|2021-08-01 10:22:00|2607.58|2598.88|2607.53|2598.83|2607.78|2599.08|2607.47|2598.77|24
1627813330000|2021-08-01 10:22:10|2607.55|2598.85|2606.78|2598.08|2607.87|2599.17|2606.71|2598.01|33
1627813340000|2021-08-01 10:22:20|2606.82|2598.12|2606.13|2597.43|2606.86|2598.16|2605.99|2597.29|39
1627813350000|2021-08-01 10:22:30|2606.07|2597.37|2605.72|2597.02|2606.07|2597.37|2605.52|2596.82|36
1627813360000|2021-08-01 10:22:40|2605.73|2597.03|2605.82|2597.12|2605.91|2597.21|2605.65|2596.95|32
1627813370000|2021-08-01 10:22:50|2605.87|2597.17|2605.54|2596.84|2605.87|2597.17|2605.47|2596.77|18
1627813380000|2021-08-01 10:23:00|2605.35|2596.65|2605.55|2596.85|2605.68|2596.98|2605.28|2596.58|34
1627813390000|2021-08-01 10:23:10|2605.53|2596.83|2604.45|2595.75|2605.62|2596.92|2604.33|2595.63|37
1627813400000|2021-08-01 10:23:20|2604.51|2595.81|2604.5|2595.8|2604.65|2595.95|2604.39|2595.69|35
1627813410000|2021-08-01 10:23:30|2604.49|2595.79|2604.52|2595.82|2604.62|2595.92|2604.46|2595.76|23
1627813420000|2021-08-01 10:23:40|2604.46|2595.76|2604.62|2595.92|2604.66|2595.96|2604.42|2595.72|25
1627813430000|2021-08-01 10:23:50|2604.65|2595.95|2604.48|2595.78|2604.8|2596.1|2604.48|2595.78|24
1627813440000|2021-08-01 10:24:00|2604.52|2595.82|2603|2594.3|2604.67|2595.97|2602.93|2594.23|30
1627813450000|2021-08-01 10:24:10|2602.8|2594.1|2603|2594.3|2603.45|2594.75|2602.72|2594.02|32
1627813460000|2021-08-01 10:24:20|2603.01|2594.31|2603.89|2595.19|2604.47|2595.77|2603.01|2594.31|38
1627813470000|2021-08-01 10:24:30|2603.82|2595.12|2603.21|2594.51|2603.83|2595.13|2602.78|2594.08|39
1627813480000|2021-08-01 10:24:40|2603.11|2594.41|2602.15|2593.45|2603.11|2594.41|2601.86|2593.16|37
1627813490000|2021-08-01 10:24:50|2602.19|2593.49|2602.17|2593.47|2602.47|2593.77|2601.69|2592.99|40
1627813500000|2021-08-01 10:25:00|2602.21|2593.51|2603.83|2595.13|2604.32|2595.62|2602.07|2593.37|38
1627813510000|2021-08-01 10:25:10|2603.85|2595.15|2605.47|2596.77|2605.47|2596.77|2603.71|2595.01|34
1627813520000|2021-08-01 10:25:20|2605.25|2596.55|2604.65|2595.95|2605.62|2596.92|2604.65|2595.95|37
1627813530000|2021-08-01 10:25:30|2604.61|2595.91|2604.13|2595.43|2604.66|2595.96|2603.98|2595.28|35
1627813540000|2021-08-01 10:25:40|2604.18|2595.48|2604.03|2595.33|2604.38|2595.68|2604.03|2595.33|30
1627813550000|2021-08-01 10:25:50|2603.95|2595.25|2603.86|2595.16|2604.21|2595.51|2603.75|2595.05|19
1627813560000|2021-08-01 10:26:00|2603.88|2595.18|2603.92|2595.22|2604.06|2595.36|2603.45|2594.75|37
1627813570000|2021-08-01 10:26:10|2603.82|2595.12|2604.38|2595.68|2604.4|2595.7|2603.82|2595.12|37
1627813580000|2021-08-01 10:26:20|2604.41|2595.71|2604.2|2595.5|2604.48|2595.78|2604.13|2595.43|32
1627813590000|2021-08-01 10:26:30|2604.16|2595.46|2604.31|2595.61|2604.32|2595.62|2604.13|2595.43|19
1627813600000|2021-08-01 10:26:40|2604.27|2595.57|2605.09|2596.39|2605.14|2596.44|2604.27|2595.57|24
1627813610000|2021-08-01 10:26:50|2605.1|2596.4|2605.09|2596.39|2605.13|2596.43|2604.96|2596.26|24
1627813620000|2021-08-01 10:27:00|2605.08|2596.38|2604.94|2596.24|2605.15|2596.45|2604.39|2595.69|33
1627813630000|2021-08-01 10:27:10|2604.99|2596.29|2604.78|2596.08|2604.99|2596.29|2604.68|2595.98|24
1627813640000|2021-08-01 10:27:20|2604.79|2596.09|2605.36|2596.66|2605.42|2596.72|2604.79|2596.09|32
1627813650000|2021-08-01 10:27:30|2605.37|2596.67|2605.63|2596.93|2605.72|2597.02|2605.34|2596.64|30
1627813660000|2021-08-01 10:27:40|2605.75|2597.05|2606.1|2597.4|2606.43|2597.73|2605.75|2597.05|32
1627813670000|2021-08-01 10:27:50|2605.99|2597.29|2606.86|2598.16|2607.04|2598.34|2605.99|2597.29|35
1627813680000|2021-08-01 10:28:00|2606.89|2598.19|2606.77|2598.07|2607.11|2598.41|2606.55|2597.85|37
1627813690000|2021-08-01 10:28:10|2606.72|2598.02|2606.91|2598.21|2607.03|2598.33|2606.57|2597.87|37
1627813700000|2021-08-01 10:28:20|2606.98|2598.28|2607|2598.3|2607.11|2598.41|2606.82|2598.12|35
1627813710000|2021-08-01 10:28:30|2606.97|2598.27|2606.15|2597.45|2607.21|2598.51|2605.86|2597.16|34
1627813720000|2021-08-01 10:28:40|2606.03|2597.33|2605.94|2597.24|2606.67|2597.97|2605.88|2597.18|31
1627813730000|2021-08-01 10:28:50|2606.01|2597.31|2606.09|2597.39|2606.49|2597.79|2605.95|2597.25|30
1627813740000|2021-08-01 10:29:00|2606.16|2597.46|2606.6|2597.9|2606.63|2597.93|2606.16|2597.46|25
1627813750000|2021-08-01 10:29:10|2606.61|2597.91|2605.89|2597.19|2606.87|2598.17|2605.89|2597.19|24
1627813760000|2021-08-01 10:29:20|2605.9|2597.2|2606.19|2597.49|2606.19|2597.49|2605.83|2597.13|17
1627813770000|2021-08-01 10:29:30|2605.96|2597.26|2605.31|2596.61|2605.96|2597.26|2605.23|2596.53|32
1627813780000|2021-08-01 10:29:40|2605.34|2596.64|2605.18|2596.48|2605.57|2596.87|2605.02|2596.32|23
1627813790000|2021-08-01 10:29:50|2605.23|2596.53|2604.98|2596.28|2605.36|2596.66|2604.98|2596.28|33
1627813800000|2021-08-01 10:30:00|2605|2596.3|2605.01|2596.31|2605.06|2596.36|2604.79|2596.09|31
1627813810000|2021-08-01 10:30:10|2605.02|2596.32|2604.57|2595.87|2605.21|2596.51|2604.56|2595.86|29
1627813820000|2021-08-01 10:30:20|2604.64|2595.94|2604.67|2595.97|2604.78|2596.08|2604.63|2595.93|32
1627813830000|2021-08-01 10:30:30|2604.66|2595.96|2604.7|2596|2604.71|2596.01|2604.66|2595.96|12
1627813840000|2021-08-01 10:30:40|2604.69|2595.99|2604.72|2596.02|2604.72|2596.02|2604.68|2595.98|13
1627813850000|2021-08-01 10:30:50|2604.55|2595.85|2604.25|2595.55|2605.18|2596.48|2604.25|2595.55|25
1627813860000|2021-08-01 10:31:00|2603.92|2595.22|2603.48|2594.78|2603.92|2595.22|2602.99|2594.29|36
1627813870000|2021-08-01 10:31:10|2603.58|2594.88|2603.48|2594.78|2603.65|2594.95|2603.48|2594.78|31
1627813880000|2021-08-01 10:31:20|2603.47|2594.77|2603.72|2595.02|2603.75|2595.05|2603.47|2594.77|34
1627813890000|2021-08-01 10:31:30|2603.74|2595.04|2603.64|2594.94|2603.78|2595.08|2603.64|2594.94|29
1627813900000|2021-08-01 10:31:40|2603.62|2594.92|2604.12|2595.42|2604.26|2595.56|2603.62|2594.92|30
1627813910000|2021-08-01 10:31:50|2604.14|2595.44|2604.54|2595.84|2604.6|2595.9|2604.12|2595.42|32
1627813920000|2021-08-01 10:32:00|2604.56|2595.86|2604.86|2596.16|2604.91|2596.21|2604.56|2595.86|27
1627813930000|2021-08-01 10:32:10|2604.82|2596.12|2604.98|2596.28|2605|2596.3|2604.82|2596.12|25
1627813940000|2021-08-01 10:32:20|2604.96|2596.26|2605.08|2596.38|2605.08|2596.38|2604.96|2596.26|4
1627813950000|2021-08-01 10:32:30|2605.09|2596.39|2605.91|2597.21|2605.98|2597.28|2605.09|2596.39|25
1627813960000|2021-08-01 10:32:40|2605.87|2597.17|2605.32|2596.62|2605.99|2597.29|2605.32|2596.62|32
1627813970000|2021-08-01 10:32:50|2605|2596.3|2605.66|2596.96|2605.87|2597.17|2604.85|2596.15|25
1627813980000|2021-08-01 10:33:00|2605.42|2596.72|2604.45|2595.75|2605.66|2596.96|2604.31|2595.61|36
1627813990000|2021-08-01 10:33:10|2604.13|2595.43|2603.37|2594.67|2604.23|2595.53|2603.16|2594.46|32
1627814000000|2021-08-01 10:33:20|2603.35|2594.65|2602.84|2594.14|2603.37|2594.67|2602.84|2594.14|33
1627814010000|2021-08-01 10:33:30|2602.89|2594.19|2602.77|2594.07|2603.56|2594.86|2602.73|2594.03|36
1627814020000|2021-08-01 10:33:40|2602.74|2594.04|2601.86|2593.16|2602.78|2594.08|2601.55|2592.85|37
1627814030000|2021-08-01 10:33:50|2601.81|2593.11|2601.57|2592.87|2602.16|2593.46|2601.53|2592.83|37
1627814040000|2021-08-01 10:34:00|2601.64|2592.94|2601.34|2592.64|2601.81|2593.11|2601.24|2592.54|34
1627814050000|2021-08-01 10:34:10|2601.35|2592.65|2601.38|2592.68|2601.47|2592.77|2601.27|2592.57|21
1627814060000|2021-08-01 10:34:20|2601.37|2592.67|2601.36|2592.66|2601.39|2592.69|2601.35|2592.65|23
1627814070000|2021-08-01 10:34:30|2601.38|2592.68|2601.28|2592.58|2601.38|2592.68|2601.26|2592.56|16
1627814080000|2021-08-01 10:34:40|2601.27|2592.57|2601.18|2592.48|2601.47|2592.77|2601.15|2592.45|26
1627814090000|2021-08-01 10:34:50|2601.16|2592.46|2600.43|2591.73|2601.31|2592.61|2600.43|2591.73|30
1627814100000|2021-08-01 10:35:00|2600.46|2591.76|2601.69|2592.99|2601.77|2593.07|2600.46|2591.76|25
1627814110000|2021-08-01 10:35:10|2601.62|2592.92|2600.68|2591.98|2601.69|2592.99|2599.98|2591.28|33
1627814120000|2021-08-01 10:35:20|2600.72|2592.02|2600.08|2591.38|2600.82|2592.12|2600.08|2591.38|32
1627814130000|2021-08-01 10:35:30|2600.07|2591.37|2599.38|2590.68|2600.07|2591.37|2599.38|2590.68|28
1627814140000|2021-08-01 10:35:40|2599.39|2590.69|2599.97|2591.27|2599.97|2591.27|2599.21|2590.51|33
1627814150000|2021-08-01 10:35:50|2599.92|2591.22|2600.7|2592|2601.22|2592.52|2599.9|2591.2|35
1627814160000|2021-08-01 10:36:00|2600.65|2591.95|2599.4|2590.7|2600.79|2592.09|2599.34|2590.64|32
1627814170000|2021-08-01 10:36:10|2599.41|2590.71|2599.95|2591.25|2600.43|2591.73|2599.38|2590.68|34
1627814180000|2021-08-01 10:36:20|2600.05|2591.35|2600.55|2591.85|2600.62|2591.92|2600.02|2591.32|31
1627814190000|2021-08-01 10:36:30|2600.59|2591.89|2600.1|2591.4|2600.59|2591.89|2600.1|2591.4|11
1627814200000|2021-08-01 10:36:40|2600.09|2591.39|2600.47|2591.77|2600.59|2591.89|2600.09|2591.39|32
1627814210000|2021-08-01 10:36:50|2600.48|2591.78|2600.81|2592.11|2600.81|2592.11|2600.32|2591.62|16
1627814220000|2021-08-01 10:37:00|2600.65|2591.95|2600.24|2591.54|2601.03|2592.33|2600.13|2591.43|37
1627814230000|2021-08-01 10:37:10|2600.21|2591.51|2600.26|2591.56|2600.31|2591.61|2600.15|2591.45|22
1627814240000|2021-08-01 10:37:20|2600.28|2591.58|2600.75|2592.05|2600.95|2592.25|2600.28|2591.58|29
1627814250000|2021-08-01 10:37:30|2600.87|2592.17|2600.75|2592.05|2600.95|2592.25|2600.33|2591.63|33
1627814260000|2021-08-01 10:37:40|2600.74|2592.04|2600.81|2592.11|2600.81|2592.11|2600.62|2591.92|33
1627814270000|2021-08-01 10:37:50|2600.86|2592.16|2600.77|2592.07|2601.01|2592.31|2600.64|2591.94|29
1627814280000|2021-08-01 10:38:00|2600.78|2592.08|2600.7|2592|2600.97|2592.27|2600.7|2592|29
1627814290000|2021-08-01 10:38:10|2600.68|2591.98|2600.77|2592.07|2600.79|2592.09|2600.67|2591.97|22
1627814300000|2021-08-01 10:38:20|2600.84|2592.14|2601.44|2592.74|2601.88|2593.18|2600.84|2592.14|31
1627814310000|2021-08-01 10:38:30|2601.45|2592.75|2601.46|2592.76|2601.49|2592.79|2601.18|2592.48|24
1627814320000|2021-08-01 10:38:40|2601.47|2592.77|2601.51|2592.81|2601.57|2592.87|2601.33|2592.63|29
1627814330000|2021-08-01 10:38:50|2601.5|2592.8|2601.61|2592.91|2601.94|2593.24|2601.45|2592.75|28
1627814340000|2021-08-01 10:39:00|2601.65|2592.95|2601.09|2592.39|2601.84|2593.14|2601.09|2592.39|28
1627814350000|2021-08-01 10:39:10|2600.73|2592.03|2600.77|2592.07|2600.83|2592.13|2600.67|2591.97|34
1627814360000|2021-08-01 10:39:20|2600.76|2592.06|2600.93|2592.23|2601.64|2592.94|2600.76|2592.06|29
1627814370000|2021-08-01 10:39:30|2600.89|2592.19|2600.85|2592.15|2600.99|2592.29|2600.85|2592.15|23
1627814380000|2021-08-01 10:39:40|2600.9|2592.2|2600.4|2591.7|2600.92|2592.22|2600.4|2591.7|29
1627814390000|2021-08-01 10:39:50|2600.31|2591.61|2600.23|2591.53|2600.31|2591.61|2600.16|2591.46|25
1627814400000|2021-08-01 10:40:00|2600.21|2591.51|2599.34|2590.64|2600.22|2591.52|2599.21|2590.51|26
1627814410000|2021-08-01 10:40:10|2599.35|2590.65|2600.76|2592.06|2600.76|2592.06|2599.29|2590.59|39
1627814420000|2021-08-01 10:40:20|2600.85|2592.15|2601.8|2593.1|2601.8|2593.1|2600.85|2592.15|25
1627814430000|2021-08-01 10:40:30|2601.83|2593.13|2600.79|2592.09|2601.83|2593.13|2600.79|2592.09|30
1627814440000|2021-08-01 10:40:40|2600.64|2591.94|2600.64|2591.94|2600.8|2592.1|2600.5|2591.8|31
1627814450000|2021-08-01 10:40:50|2600.56|2591.86|2600.73|2592.03|2600.76|2592.06|2600.39|2591.69|29
1627814460000|2021-08-01 10:41:00|2600.77|2592.07|2600.45|2591.75|2600.77|2592.07|2600.41|2591.71|19
1627814470000|2021-08-01 10:41:10|2600.56|2591.86|2600.66|2591.96|2600.98|2592.28|2600.5|2591.8|33
1627814480000|2021-08-01 10:41:20|2600.91|2592.21|2601.14|2592.44|2601.14|2592.44|2600.72|2592.02|25
1627814490000|2021-08-01 10:41:30|2601.15|2592.45|2601.99|2593.29|2602.04|2593.34|2601.13|2592.43|26
1627814500000|2021-08-01 10:41:40|2602.03|2593.33|2601.62|2592.92|2602.13|2593.43|2601.62|2592.92|28
1627814510000|2021-08-01 10:41:50|2601.61|2592.91|2601.69|2592.99|2601.78|2593.08|2601.6|2592.9|28
1627814520000|2021-08-01 10:42:00|2601.66|2592.96|2601.76|2593.06|2601.77|2593.07|2601.65|2592.95|10
1627814530000|2021-08-01 10:42:10|2601.68|2592.98|2602.16|2593.46|2602.29|2593.59|2601.68|2592.98|28
1627814540000|2021-08-01 10:42:20|2602.06|2593.36|2601.7|2593|2602.06|2593.36|2601.59|2592.89|17
1627814550000|2021-08-01 10:42:30|2601.59|2592.89|2601.47|2592.77|2601.8|2593.1|2601.42|2592.72|17
1627814560000|2021-08-01 10:42:40|2601.41|2592.71|2601.3|2592.6|2601.45|2592.75|2600.87|2592.17|22
1627814570000|2021-08-01 10:42:50|2601.34|2592.64|2601.63|2592.93|2601.63|2592.93|2601.25|2592.55|29
1627814580000|2021-08-01 10:43:00|2601.23|2592.53|2600.53|2591.83|2601.3|2592.6|2600.53|2591.83|26
1627814590000|2021-08-01 10:43:10|2600.54|2591.84|2600.15|2591.45|2600.64|2591.94|2600.15|2591.45|31
1627814600000|2021-08-01 10:43:20|2600.19|2591.49|2599.53|2590.83|2600.24|2591.54|2599.53|2590.83|31
1627814610000|2021-08-01 10:43:30|2599.55|2590.85|2599.5|2590.8|2599.64|2590.94|2599.48|2590.78|28
1627814620000|2021-08-01 10:43:40|2599.51|2590.81|2599.65|2590.95|2599.71|2591.01|2599.44|2590.74|35
1627814630000|2021-08-01 10:43:50|2599.67|2590.97|2599.67|2590.97|2599.74|2591.04|2599.54|2590.84|29
1627814640000|2021-08-01 10:44:00|2599.64|2590.94|2599.61|2590.91|2600.08|2591.38|2599.61|2590.91|33
1627814650000|2021-08-01 10:44:10|2599.6|2590.9|2598.38|2589.68|2599.64|2590.94|2598.26|2589.56|33
1627814660000|2021-08-01 10:44:20|2598.37|2589.67|2598.18|2589.48|2598.42|2589.72|2597.39|2588.69|37
1627814670000|2021-08-01 10:44:30|2598.15|2589.45|2597.56|2588.86|2598.28|2589.58|2597.12|2588.42|38
1627814680000|2021-08-01 10:44:40|2597.6|2588.9|2595.96|2587.26|2597.6|2588.9|2595.65|2586.95|39
1627814690000|2021-08-01 10:44:50|2596.08|2587.38|2596.79|2588.09|2596.79|2588.09|2595.46|2586.76|35
1627814700000|2021-08-01 10:45:00|2597.18|2588.48|2597.12|2588.42|2597.33|2588.63|2596.71|2588.01|36
1627814710000|2021-08-01 10:45:10|2597.1|2588.4|2598.18|2589.48|2598.28|2589.58|2597.03|2588.33|34
1627814720000|2021-08-01 10:45:20|2598.11|2589.41|2598.63|2589.93|2598.73|2590.03|2597.94|2589.24|29
1627814730000|2021-08-01 10:45:30|2598.65|2589.95|2598.82|2590.12|2599.03|2590.33|2598.46|2589.76|31
1627814740000|2021-08-01 10:45:40|2598.88|2590.18|2599.13|2590.43|2599.49|2590.79|2598.82|2590.12|29
1627814750000|2021-08-01 10:45:50|2599.08|2590.38|2599.05|2590.35|2599.51|2590.81|2598.89|2590.19|28
1627814760000|2021-08-01 10:46:00|2599|2590.3|2598.29|2589.59|2599.04|2590.34|2598.29|2589.59|32
1627814770000|2021-08-01 10:46:10|2598.31|2589.61|2598.98|2590.28|2599.21|2590.51|2597.83|2589.13|34
1627814780000|2021-08-01 10:46:20|2599.12|2590.42|2599.28|2590.58|2599.36|2590.66|2599.02|2590.32|32
1627814790000|2021-08-01 10:46:30|2599.29|2590.59|2599.52|2590.82|2599.54|2590.84|2599.24|2590.54|13
1627814800000|2021-08-01 10:46:40|2599.54|2590.84|2599.34|2590.64|2599.63|2590.93|2599.34|2590.64|26
1627814810000|2021-08-01 10:46:50|2599.28|2590.58|2599.5|2590.8|2599.5|2590.8|2599.21|2590.51|15
1627814820000|2021-08-01 10:47:00|2599.49|2590.79|2598.94|2590.24|2599.49|2590.79|2598.94|2590.24|23
1627814830000|2021-08-01 10:47:10|2598.85|2590.15|2598.55|2589.85|2598.94|2590.24|2598.53|2589.83|22
1627814840000|2021-08-01 10:47:20|2598.56|2589.86|2598.51|2589.81|2598.58|2589.88|2598.47|2589.77|16
1627814850000|2021-08-01 10:47:30|2598.54|2589.84|2598.59|2589.89|2598.59|2589.89|2597.96|2589.26|25
1627814860000|2021-08-01 10:47:40|2598.64|2589.94|2598.94|2590.24|2599.04|2590.34|2598.64|2589.94|22
1627814870000|2021-08-01 10:47:50|2598.92|2590.22|2599.61|2590.91|2599.69|2590.99|2598.7|2590|36
1627814880000|2021-08-01 10:48:00|2599.51|2590.81|2599.58|2590.88|2599.61|2590.91|2599.44|2590.74|25
1627814890000|2021-08-01 10:48:10|2599.62|2590.92|2599.75|2591.05|2599.76|2591.06|2599.55|2590.85|22
1627814900000|2021-08-01 10:48:20|2599.73|2591.03|2599.75|2591.05|2599.76|2591.06|2599.52|2590.82|18
1627814910000|2021-08-01 10:48:30|2599.71|2591.01|2599.45|2590.75|2599.76|2591.06|2599.24|2590.54|30
1627814920000|2021-08-01 10:48:40|2599.21|2590.51|2599.45|2590.75|2599.47|2590.77|2599.18|2590.48|31
1627814930000|2021-08-01 10:48:50|2599.48|2590.78|2601.08|2592.38|2601.08|2592.38|2599.46|2590.76|25
1627814940000|2021-08-01 10:49:00|2601.31|2592.61|2599.19|2590.49|2601.33|2592.63|2599.19|2590.49|28
1627814950000|2021-08-01 10:49:10|2599.22|2590.52|2599.44|2590.74|2599.52|2590.82|2598.7|2590|32
1627814960000|2021-08-01 10:49:20|2599.42|2590.72|2599.51|2590.81|2599.57|2590.87|2599.35|2590.65|20
1627814970000|2021-08-01 10:49:30|2599.5|2590.8|2599.58|2590.88|2599.7|2591|2599.5|2590.8|19
1627814980000|2021-08-01 10:49:40|2599.68|2590.98|2600.06|2591.36|2600.23|2591.53|2599.62|2590.92|27
1627814990000|2021-08-01 10:49:50|2600.05|2591.35|2600.17|2591.47|2600.19|2591.49|2599.99|2591.29|25
1627815000000|2021-08-01 10:50:00|2600.2|2591.5|2599.89|2591.19|2600.2|2591.5|2599.65|2590.95|32
1627815010000|2021-08-01 10:50:10|2599.9|2591.2|2599.7|2591|2599.96|2591.26|2599.59|2590.89|28
1627815020000|2021-08-01 10:50:20|2599.67|2590.97|2599.81|2591.11|2599.81|2591.11|2599.66|2590.96|27
1627815030000|2021-08-01 10:50:30|2599.8|2591.1|2600.11|2591.41|2600.21|2591.51|2599.75|2591.05|18
1627815040000|2021-08-01 10:50:40|2600.14|2591.44|2600.32|2591.62|2600.41|2591.71|2600|2591.3|29
1627815050000|2021-08-01 10:50:50|2600.3|2591.6|2600.28|2591.58|2600.3|2591.6|2600.14|2591.44|11
1627815060000|2021-08-01 10:51:00|2600.26|2591.56|2599.68|2590.98|2600.26|2591.56|2599.65|2590.95|23
1627815070000|2021-08-01 10:51:10|2599.7|2591|2598.32|2589.62|2599.72|2591.02|2598.32|2589.62|36
1627815080000|2021-08-01 10:51:20|2598.35|2589.65|2598.68|2589.98|2598.68|2589.98|2598|2589.3|33
1627815090000|2021-08-01 10:51:30|2598.46|2589.76|2598.3|2589.6|2598.54|2589.84|2597.87|2589.17|35
1627815100000|2021-08-01 10:51:40|2598.39|2589.69|2597.84|2589.14|2598.39|2589.69|2597.75|2589.05|37
1627815110000|2021-08-01 10:51:50|2597.85|2589.15|2597.52|2588.82|2597.87|2589.17|2597.5|2588.8|32
1627815120000|2021-08-01 10:52:00|2597.49|2588.79|2596.54|2587.84|2597.53|2588.83|2596.54|2587.84|37
1627815130000|2021-08-01 10:52:10|2596.34|2587.64|2596.02|2587.32|2596.34|2587.64|2595.88|2587.18|35
1627815140000|2021-08-01 10:52:20|2595.88|2587.18|2596.24|2587.54|2596.24|2587.54|2595.88|2587.18|39
1627815150000|2021-08-01 10:52:30|2596.15|2587.45|2595.35|2586.65|2596.24|2587.54|2595.34|2586.64|30
1627815160000|2021-08-01 10:52:40|2595.36|2586.66|2595.29|2586.59|2595.37|2586.67|2595.27|2586.57|15
1627815170000|2021-08-01 10:52:50|2595.27|2586.57|2595.88|2587.18|2595.88|2587.18|2595.11|2586.41|24
1627815180000|2021-08-01 10:53:00|2596.12|2587.42|2596.07|2587.37|2596.29|2587.59|2595.95|2587.25|30
1627815190000|2021-08-01 10:53:10|2596.08|2587.38|2595.23|2586.53|2596.08|2587.38|2595.13|2586.43|26
1627815200000|2021-08-01 10:53:20|2595.2|2586.5|2595.3|2586.6|2595.46|2586.76|2595.07|2586.37|14
1627815210000|2021-08-01 10:53:30|2595.31|2586.61|2595.88|2587.18|2595.89|2587.19|2595.31|2586.61|32
1627815220000|2021-08-01 10:53:40|2595.84|2587.14|2595.65|2586.95|2596.46|2587.76|2595.65|2586.95|33
1627815230000|2021-08-01 10:53:50|2595.3|2586.6|2593.43|2584.73|2595.41|2586.71|2593.43|2584.73|34
1627815240000|2021-08-01 10:54:00|2593.46|2584.76|2593.51|2584.81|2593.76|2585.06|2593.39|2584.69|31
1627815250000|2021-08-01 10:54:10|2593.43|2584.73|2593.56|2584.86|2593.58|2584.88|2593.37|2584.67|30
1627815260000|2021-08-01 10:54:20|2593.4|2584.7|2594.72|2586.02|2594.86|2586.16|2593.34|2584.64|38
1627815270000|2021-08-01 10:54:30|2594.73|2586.03|2593.52|2584.82|2594.75|2586.05|2593.52|2584.82|37
1627815280000|2021-08-01 10:54:40|2593.6|2584.9|2592.85|2584.15|2593.64|2584.94|2592.85|2584.15|30
1627815290000|2021-08-01 10:54:50|2592.84|2584.14|2591.82|2583.12|2592.9|2584.2|2590.86|2582.16|36
1627815300000|2021-08-01 10:55:00|2591.68|2582.98|2591.05|2582.35|2591.85|2583.15|2590.67|2581.97|39
1627815310000|2021-08-01 10:55:10|2591.07|2582.37|2588.67|2579.97|2591.07|2582.37|2588.67|2579.97|39
1627815320000|2021-08-01 10:55:20|2588.4|2579.7|2588.21|2579.51|2589.08|2580.38|2588.07|2579.37|40
1627815330000|2021-08-01 10:55:30|2587.97|2579.27|2579.57|2570.87|2587.97|2579.27|2577.38|2568.68|40
1627815340000|2021-08-01 10:55:40|2579.88|2571.18|2580.9|2572.2|2582.4|2573.7|2579.15|2570.45|39
1627815350000|2021-08-01 10:55:50|2581.15|2572.45|2582|2573.3|2582|2573.3|2580.82|2572.12|39
1627815360000|2021-08-01 10:56:00|2582.04|2573.34|2582.76|2574.06|2582.76|2574.06|2582.04|2573.34|23
1627815370000|2021-08-01 10:56:10|2582.69|2573.99|2585.17|2576.47|2585.17|2576.47|2582.48|2573.78|33
1627815380000|2021-08-01 10:56:20|2585.12|2576.42|2585.12|2576.42|2585.12|2576.42|2583.3|2574.6|38
1627815390000|2021-08-01 10:56:30|2585.67|2576.97|2586.37|2577.67|2586.46|2577.76|2585.67|2576.97|34
1627815400000|2021-08-01 10:56:40|2586.35|2577.65|2584.49|2575.79|2586.36|2577.66|2584.49|2575.79|35
1627815410000|2021-08-01 10:56:50|2584.51|2575.81|2584.89|2576.19|2584.93|2576.23|2584.06|2575.36|33
1627815420000|2021-08-01 10:57:00|2584.99|2576.29|2583.57|2574.87|2585.06|2576.36|2583.55|2574.85|35
1627815430000|2021-08-01 10:57:10|2583.52|2574.82|2582.05|2573.35|2583.59|2574.89|2582.05|2573.35|38
1627815440000|2021-08-01 10:57:20|2582.08|2573.38|2581.77|2573.07|2582.13|2573.43|2581.77|2573.07|33
1627815450000|2021-08-01 10:57:30|2581.82|2573.12|2582.86|2574.16|2582.86|2574.16|2581.66|2572.96|36
1627815460000|2021-08-01 10:57:40|2582.95|2574.25|2581.86|2573.16|2583.2|2574.5|2581.86|2573.16|31
1627815470000|2021-08-01 10:57:50|2581.09|2572.39|2581.39|2572.69|2581.39|2572.69|2579.71|2571.01|40
1627815480000|2021-08-01 10:58:00|2581.55|2572.85|2581.89|2573.19|2582.11|2573.41|2580.83|2572.13|36
1627815490000|2021-08-01 10:58:10|2581.99|2573.29|2582.78|2574.08|2582.85|2574.15|2581.91|2573.21|36
1627815500000|2021-08-01 10:58:20|2582.76|2574.06|2583.29|2574.59|2583.29|2574.59|2582.34|2573.64|35
1627815510000|2021-08-01 10:58:30|2583.27|2574.57|2582.93|2574.23|2583.3|2574.6|2582.76|2574.06|28
1627815520000|2021-08-01 10:58:40|2583.01|2574.31|2583.51|2574.81|2583.73|2575.03|2582.95|2574.25|35
1627815530000|2021-08-01 10:58:50|2583.42|2574.72|2582.66|2573.96|2583.56|2574.86|2582.61|2573.91|35
1627815540000|2021-08-01 10:59:00|2583.04|2574.34|2583.31|2574.61|2583.98|2575.28|2582.85|2574.15|39
1627815550000|2021-08-01 10:59:10|2583.25|2574.55|2584.24|2575.54|2584.24|2575.54|2583.24|2574.54|28
1627815560000|2021-08-01 10:59:20|2584.22|2575.52|2584.28|2575.58|2584.94|2576.24|2584.22|2575.52|33
1627815570000|2021-08-01 10:59:30|2584.25|2575.55|2584.72|2576.02|2584.72|2576.02|2584.25|2575.55|32
1627815580000|2021-08-01 10:59:40|2584.78|2576.08|2588.33|2579.63|2588.33|2579.63|2584.78|2576.08|27
1627815590000|2021-08-01 10:59:50|2588.03|2579.33|2586.83|2578.13|2588.71|2580.01|2586.83|2578.13|38
1627815600000|2021-08-01 11:00:00|2586.81|2578.11|2585.52|2576.82|2586.81|2578.11|2583.42|2574.72|37
1627815610000|2021-08-01 11:00:10|2585.5|2576.8|2589.78|2581.08|2589.78|2581.08|2585.43|2576.73|34
1627815620000|2021-08-01 11:00:20|2590.36|2581.66|2591.16|2582.46|2592.99|2584.29|2590.36|2581.66|40
1627815630000|2021-08-01 11:00:30|2590.86|2582.16|2591.58|2582.88|2592.07|2583.37|2589.84|2581.14|39
1627815640000|2021-08-01 11:00:40|2591.64|2582.94|2593.91|2585.21|2594.05|2585.35|2591.64|2582.94|40
1627815650000|2021-08-01 11:00:50|2593.81|2585.11|2593.11|2584.41|2593.81|2585.11|2592.17|2583.47|35
1627815660000|2021-08-01 11:01:00|2593.13|2584.43|2594.22|2585.52|2594.22|2585.52|2592.95|2584.25|36
1627815670000|2021-08-01 11:01:10|2594.25|2585.55|2593.68|2584.98|2594.67|2585.97|2593.66|2584.96|27
1627815680000|2021-08-01 11:01:20|2593.7|2585|2593.38|2584.68|2594.19|2585.49|2593.38|2584.68|36
1627815690000|2021-08-01 11:01:30|2593|2584.3|2593.8|2585.1|2594.13|2585.43|2592.55|2583.85|33
1627815700000|2021-08-01 11:01:40|2593.76|2585.06|2594.41|2585.71|2594.41|2585.71|2593.62|2584.92|19
1627815710000|2021-08-01 11:01:50|2594.39|2585.69|2594.65|2585.95|2594.71|2586.01|2594.39|2585.69|27
1627815720000|2021-08-01 11:02:00|2594.61|2585.91|2593.79|2585.09|2594.61|2585.91|2593.49|2584.79|27
1627815730000|2021-08-01 11:02:10|2593.93|2585.23|2594.89|2586.19|2594.89|2586.19|2593.92|2585.22|27
1627815740000|2021-08-01 11:02:20|2594.85|2586.15|2594.65|2585.95|2594.85|2586.15|2594.65|2585.95|33
1627815750000|2021-08-01 11:02:30|2594.56|2585.86|2594.65|2585.95|2594.71|2586.01|2594.56|2585.86|9
1627815760000|2021-08-01 11:02:40|2594.66|2585.96|2594.98|2586.28|2595.03|2586.33|2594.66|2585.96|28
1627815770000|2021-08-01 11:02:50|2595.03|2586.33|2594.84|2586.14|2595.32|2586.62|2594.84|2586.14|34
1627815780000|2021-08-01 11:03:00|2594.8|2586.1|2592.74|2584.04|2594.81|2586.11|2592.74|2584.04|35
1627815790000|2021-08-01 11:03:10|2592.76|2584.06|2593.57|2584.87|2593.57|2584.87|2592.76|2584.06|36
1627815800000|2021-08-01 11:03:20|2593.6|2584.9|2594.01|2585.31|2594.19|2585.49|2593.58|2584.88|35
1627815810000|2021-08-01 11:03:30|2594.03|2585.33|2593.88|2585.18|2594.13|2585.43|2593.74|2585.04|32
1627815820000|2021-08-01 11:03:40|2593.94|2585.24|2592.91|2584.21|2593.97|2585.27|2592.84|2584.14|27
1627815830000|2021-08-01 11:03:50|2593.04|2584.34|2592.93|2584.23|2593.23|2584.53|2592.78|2584.08|28
1627815840000|2021-08-01 11:04:00|2593.05|2584.35|2592.41|2583.71|2593.23|2584.53|2592.41|2583.71|28
1627815850000|2021-08-01 11:04:10|2592.52|2583.82|2591.4|2582.7|2592.52|2583.82|2590.86|2582.16|36
1627815860000|2021-08-01 11:04:20|2591.38|2582.68|2591.11|2582.41|2591.38|2582.68|2590.35|2581.65|36
1627815870000|2021-08-01 11:04:30|2591.06|2582.36|2591.3|2582.6|2591.64|2582.94|2590.84|2582.14|34
1627815880000|2021-08-01 11:04:40|2591.31|2582.61|2590.52|2581.82|2591.42|2582.72|2590.52|2581.82|31
1627815890000|2021-08-01 11:04:50|2590.55|2581.85|2589.95|2581.25|2590.57|2581.87|2589.83|2581.13|32
1627815900000|2021-08-01 11:05:00|2589.96|2581.26|2590.75|2582.05|2590.94|2582.24|2589.6|2580.9|32
1627815910000|2021-08-01 11:05:10|2590.7|2582|2591.09|2582.39|2591.87|2583.17|2590.7|2582|30
1627815920000|2021-08-01 11:05:20|2591.12|2582.42|2591.71|2583.01|2591.83|2583.13|2591.1|2582.4|27
1627815930000|2021-08-01 11:05:30|2591.78|2583.08|2590.53|2581.83|2591.82|2583.12|2590.53|2581.83|35
1627815940000|2021-08-01 11:05:40|2590.5|2581.8|2591.16|2582.46|2591.22|2582.52|2590.5|2581.8|35
1627815950000|2021-08-01 11:05:50|2591.23|2582.53|2590.16|2581.46|2591.36|2582.66|2589.99|2581.29|31
1627815960000|2021-08-01 11:06:00|2590.17|2581.47|2590.23|2581.53|2590.27|2581.57|2589.9|2581.2|37
1627815970000|2021-08-01 11:06:10|2590.25|2581.55|2590.18|2581.48|2590.26|2581.56|2590.01|2581.31|35
1627815980000|2021-08-01 11:06:20|2590.23|2581.53|2590.95|2582.25|2591.05|2582.35|2590.21|2581.51|28
1627815990000|2021-08-01 11:06:30|2590.88|2582.18|2590.43|2581.73|2590.88|2582.18|2590.1|2581.4|35
1627816000000|2021-08-01 11:06:40|2590.49|2581.79|2590.7|2582|2591.2|2582.5|2590.41|2581.71|33
1627816010000|2021-08-01 11:06:50|2590.65|2581.95|2591.19|2582.49|2591.22|2582.52|2590.06|2581.36|36
1627816020000|2021-08-01 11:07:00|2591.2|2582.5|2591.6|2582.9|2591.64|2582.94|2591|2582.3|32
1627816030000|2021-08-01 11:07:10|2591.5|2582.8|2591.87|2583.17|2592.27|2583.57|2591.5|2582.8|22
1627816040000|2021-08-01 11:07:20|2591.71|2583.01|2591.91|2583.21|2591.94|2583.24|2591.55|2582.85|29
1627816050000|2021-08-01 11:07:30|2591.86|2583.16|2592.19|2583.49|2592.3|2583.6|2591.85|2583.15|31
1627816060000|2021-08-01 11:07:40|2592.24|2583.54|2592.18|2583.48|2592.38|2583.68|2592.05|2583.35|14
1627816070000|2021-08-01 11:07:50|2592.22|2583.52|2593.3|2584.6|2593.46|2584.76|2592.19|2583.49|31
1627816080000|2021-08-01 11:08:00|2593.28|2584.58|2591.87|2583.17|2593.28|2584.58|2591.16|2582.46|31
1627816090000|2021-08-01 11:08:10|2592.13|2583.43|2592.78|2584.08|2593.03|2584.33|2592.13|2583.43|37
1627816100000|2021-08-01 11:08:20|2592.92|2584.22|2592.31|2583.61|2592.93|2584.23|2592.29|2583.59|26
1627816110000|2021-08-01 11:08:30|2592.34|2583.64|2591.9|2583.2|2592.38|2583.68|2591.87|2583.17|28
1627816120000|2021-08-01 11:08:40|2591.87|2583.17|2591.06|2582.36|2591.97|2583.27|2590.79|2582.09|33
1627816130000|2021-08-01 11:08:50|2591.03|2582.33|2591.28|2582.58|2591.54|2582.84|2590.96|2582.26|34
1627816140000|2021-08-01 11:09:00|2591.12|2582.42|2589.3|2580.6|2591.13|2582.43|2589.3|2580.6|36
1627816150000|2021-08-01 11:09:10|2589.11|2580.41|2590.51|2581.81|2590.57|2581.87|2589.07|2580.37|36
1627816160000|2021-08-01 11:09:20|2590.58|2581.88|2589.67|2580.97|2590.6|2581.9|2589.64|2580.94|27
1627816170000|2021-08-01 11:09:30|2589.49|2580.79|2589.49|2580.79|2589.55|2580.85|2588.83|2580.13|35
1627816180000|2021-08-01 11:09:40|2589.57|2580.87|2589.43|2580.73|2589.96|2581.26|2589.43|2580.73|31
1627816190000|2021-08-01 11:09:50|2589.03|2580.33|2588.07|2579.37|2589.03|2580.33|2587.7|2579|33
1627816200000|2021-08-01 11:10:00|2588.03|2579.33|2589.25|2580.55|2589.25|2580.55|2587.88|2579.18|33
1627816210000|2021-08-01 11:10:10|2589.41|2580.71|2589.75|2581.05|2589.83|2581.13|2589.35|2580.65|30
1627816220000|2021-08-01 11:10:20|2589.74|2581.04|2588.18|2579.48|2589.75|2581.05|2588.06|2579.36|27
1627816230000|2021-08-01 11:10:30|2588.2|2579.5|2588.03|2579.33|2588.22|2579.52|2588.01|2579.31|33
1627816240000|2021-08-01 11:10:40|2588.05|2579.35|2588.6|2579.9|2588.69|2579.99|2588|2579.3|29
1627816250000|2021-08-01 11:10:50|2588.58|2579.88|2588.5|2579.8|2588.58|2579.88|2587.76|2579.06|32
1627816260000|2021-08-01 11:11:00|2588.44|2579.74|2587.93|2579.23|2588.46|2579.76|2587.77|2579.07|29
1627816270000|2021-08-01 11:11:10|2587.92|2579.22|2586.01|2577.31|2587.97|2579.27|2586.01|2577.31|29
1627816280000|2021-08-01 11:11:20|2586.09|2577.39|2585.65|2576.95|2586.09|2577.39|2584.66|2575.96|32
1627816290000|2021-08-01 11:11:30|2585.72|2577.02|2584.61|2575.91|2585.8|2577.1|2584.61|2575.91|33
1627816300000|2021-08-01 11:11:40|2584.69|2575.99|2584.36|2575.66|2584.79|2576.09|2584.28|2575.58|37
1627816310000|2021-08-01 11:11:50|2584.46|2575.76|2584.03|2575.33|2584.99|2576.29|2584.03|2575.33|32
1627816320000|2021-08-01 11:12:00|2584.02|2575.32|2584.17|2575.47|2584.38|2575.68|2583.93|2575.23|33
1627816330000|2021-08-01 11:12:10|2584.25|2575.55|2584.79|2576.09|2585|2576.3|2584.16|2575.46|31
1627816340000|2021-08-01 11:12:20|2584.9|2576.2|2583.92|2575.22|2584.9|2576.2|2583.6|2574.9|34
1627816350000|2021-08-01 11:12:30|2583.76|2575.06|2582.1|2573.4|2583.88|2575.18|2582.1|2573.4|29
1627816360000|2021-08-01 11:12:40|2582.2|2573.5|2581.94|2573.24|2582.73|2574.03|2581.94|2573.24|37
1627816370000|2021-08-01 11:12:50|2581.93|2573.23|2581.03|2572.33|2581.99|2573.29|2581.03|2572.33|36
1627816380000|2021-08-01 11:13:00|2580.86|2572.16|2580.3|2571.6|2580.91|2572.21|2580.19|2571.49|35
1627816390000|2021-08-01 11:13:10|2580.34|2571.64|2580.46|2571.76|2580.46|2571.76|2579.97|2571.27|35
1627816400000|2021-08-01 11:13:20|2580.48|2571.78|2580.97|2572.27|2580.98|2572.28|2580.43|2571.73|38
1627816410000|2021-08-01 11:13:30|2580.92|2572.22|2581.21|2572.51|2581.21|2572.51|2580.75|2572.05|33
1627816420000|2021-08-01 11:13:40|2581.32|2572.62|2581.33|2572.63|2581.47|2572.77|2581.02|2572.32|33
1627816430000|2021-08-01 11:13:50|2581.23|2572.53|2580.33|2571.63|2581.26|2572.56|2580.27|2571.57|29
1627816440000|2021-08-01 11:14:00|2580.96|2572.26|2581.58|2572.88|2581.58|2572.88|2580.96|2572.26|30
1627816450000|2021-08-01 11:14:10|2581.85|2573.15|2580.65|2571.95|2582.19|2573.49|2580.64|2571.94|39
1627816460000|2021-08-01 11:14:20|2580.66|2571.96|2579.54|2570.84|2580.7|2572|2579.41|2570.71|34
1627816470000|2021-08-01 11:14:30|2579.62|2570.92|2580.1|2571.4|2580.17|2571.47|2579.08|2570.38|30
1627816480000|2021-08-01 11:14:40|2579.94|2571.24|2578.61|2569.91|2579.94|2571.24|2578.61|2569.91|34
1627816490000|2021-08-01 11:14:50|2578.65|2569.95|2577.69|2568.99|2578.65|2569.95|2577.57|2568.87|37
1627816500000|2021-08-01 11:15:00|2577.65|2568.95|2577.53|2568.83|2577.92|2569.22|2577.52|2568.82|34
1627816510000|2021-08-01 11:15:10|2577.51|2568.81|2579.69|2570.99|2580.04|2571.34|2577.51|2568.81|32
1627816520000|2021-08-01 11:15:20|2579.65|2570.95|2580.09|2571.39|2580.1|2571.4|2579.65|2570.95|33
1627816530000|2021-08-01 11:15:30|2580.11|2571.41|2580.24|2571.54|2580.36|2571.66|2579.81|2571.11|26
1627816540000|2021-08-01 11:15:40|2580.29|2571.59|2580.3|2571.6|2580.53|2571.83|2580.21|2571.51|26
1627816550000|2021-08-01 11:15:50|2580.24|2571.54|2581.21|2572.51|2581.42|2572.72|2580.21|2571.51|29
1627816560000|2021-08-01 11:16:00|2581.17|2572.47|2582.64|2573.94|2582.64|2573.94|2581.13|2572.43|26
1627816570000|2021-08-01 11:16:10|2582.68|2573.98|2583.49|2574.79|2583.57|2574.87|2582.6|2573.9|30
1627816580000|2021-08-01 11:16:20|2583.55|2574.85|2584.23|2575.53|2584.26|2575.56|2583.37|2574.67|39
1627816590000|2021-08-01 11:16:30|2584.41|2575.71|2584.88|2576.18|2585.02|2576.32|2584.34|2575.64|36
1627816600000|2021-08-01 11:16:40|2584.93|2576.23|2583.64|2574.94|2584.95|2576.25|2583.63|2574.93|35
1627816610000|2021-08-01 11:16:50|2583.6|2574.9|2583.16|2574.46|2583.6|2574.9|2582.91|2574.21|37
1627816620000|2021-08-01 11:17:00|2583.19|2574.49|2583.62|2574.92|2583.67|2574.97|2583.17|2574.47|37
1627816630000|2021-08-01 11:17:10|2583.52|2574.82|2584.64|2575.94|2584.64|2575.94|2583.52|2574.82|20
1627816640000|2021-08-01 11:17:20|2584.66|2575.96|2583.29|2574.59|2584.92|2576.22|2583.29|2574.59|27
1627816650000|2021-08-01 11:17:30|2583.12|2574.42|2580.67|2571.97|2583.12|2574.42|2580.67|2571.97|38
1627816660000|2021-08-01 11:17:40|2580.76|2572.06|2579.84|2571.14|2581.05|2572.35|2579.78|2571.08|35
1627816670000|2021-08-01 11:17:50|2579.86|2571.16|2579.49|2570.79|2579.86|2571.16|2578.64|2569.94|35
1627816680000|2021-08-01 11:18:00|2579.46|2570.76|2579.71|2571.01|2579.71|2571.01|2579.42|2570.72|30
1627816690000|2021-08-01 11:18:10|2579.67|2570.97|2578.28|2569.58|2579.86|2571.16|2578.14|2569.44|37
1627816700000|2021-08-01 11:18:20|2578.77|2570.07|2578.4|2569.7|2579.58|2570.88|2578.29|2569.59|36
1627816710000|2021-08-01 11:18:30|2578.72|2570.02|2579.36|2570.66|2579.56|2570.86|2578.68|2569.98|36
1627816720000|2021-08-01 11:18:40|2579.19|2570.49|2579.34|2570.64|2579.34|2570.64|2579.12|2570.42|37
1627816730000|2021-08-01 11:18:50|2579.3|2570.6|2579.85|2571.15|2580.04|2571.34|2579.15|2570.45|36
1627816740000|2021-08-01 11:19:00|2579.55|2570.85|2581.03|2572.33|2581.06|2572.36|2579.52|2570.82|33
1627816750000|2021-08-01 11:19:10|2580.92|2572.22|2581.74|2573.04|2581.84|2573.14|2580.86|2572.16|38
1627816760000|2021-08-01 11:19:20|2581.76|2573.06|2580.29|2571.59|2581.86|2573.16|2580.29|2571.59|37
1627816770000|2021-08-01 11:19:30|2579.91|2571.21|2578.23|2569.53|2579.91|2571.21|2578.21|2569.51|31
1627816780000|2021-08-01 11:19:40|2578.21|2569.51|2578.19|2569.49|2578.41|2569.71|2578.13|2569.43|38
1627816790000|2021-08-01 11:19:50|2578.2|2569.5|2578.26|2569.56|2578.53|2569.83|2578.14|2569.44|27
1627816800000|2021-08-01 11:20:00|2578.22|2569.52|2577.82|2569.12|2578.28|2569.58|2577.68|2568.98|39
1627816810000|2021-08-01 11:20:10|2577.81|2569.11|2578.06|2569.36|2578.21|2569.51|2577.71|2569.01|31
1627816820000|2021-08-01 11:20:20|2578.05|2569.35|2578.11|2569.41|2578.12|2569.42|2578.04|2569.34|15
1627816830000|2021-08-01 11:20:30|2578.09|2569.39|2578.13|2569.43|2578.13|2569.43|2578.09|2569.39|19
1627816840000|2021-08-01 11:20:40|2578.11|2569.41|2577.73|2569.03|2578.11|2569.41|2577.67|2568.97|24
1627816850000|2021-08-01 11:20:50|2577.72|2569.02|2577.65|2568.95|2577.73|2569.03|2577.65|2568.95|9
1627816860000|2021-08-01 11:21:00|2577.64|2568.94|2576.44|2567.74|2577.64|2568.94|2576.44|2567.74|19
1627816870000|2021-08-01 11:21:10|2576.3|2567.6|2575.3|2566.6|2576.31|2567.61|2575.09|2566.39|35
1627816880000|2021-08-01 11:21:20|2575.21|2566.51|2574.53|2565.83|2576.21|2567.51|2573.74|2565.04|36
1627816890000|2021-08-01 11:21:30|2574.57|2565.87|2568.7|2560|2574.57|2565.87|2568.04|2559.34|37
1627816900000|2021-08-01 11:21:40|2568.71|2560.01|2571.73|2563.03|2573.12|2564.42|2568.71|2560.01|38
1627816910000|2021-08-01 11:21:50|2571.44|2562.74|2570.61|2561.91|2571.44|2562.74|2569.21|2560.51|37
1627816920000|2021-08-01 11:22:00|2570.81|2562.11|2573.14|2564.44|2573.21|2564.51|2570.79|2562.09|40
1627816930000|2021-08-01 11:22:10|2573.13|2564.43|2573.1|2564.4|2573.16|2564.46|2572.83|2564.13|29
1627816940000|2021-08-01 11:22:20|2573.16|2564.46|2572.74|2564.04|2573.16|2564.46|2571.96|2563.26|33
1627816950000|2021-08-01 11:22:30|2572.61|2563.91|2575.8|2567.1|2575.81|2567.11|2572.28|2563.58|35
1627816960000|2021-08-01 11:22:40|2575.75|2567.05|2576.33|2567.63|2576.33|2567.63|2575.48|2566.78|31
1627816970000|2021-08-01 11:22:50|2576.4|2567.7|2577.64|2568.94|2577.64|2568.94|2576.26|2567.56|31
1627816980000|2021-08-01 11:23:00|2577.68|2568.98|2577.67|2568.97|2578|2569.3|2576.66|2567.96|27
1627816990000|2021-08-01 11:23:10|2577.69|2568.99|2578.02|2569.32|2578.02|2569.32|2577.69|2568.99|23
1627817000000|2021-08-01 11:23:20|2577.91|2569.21|2577.53|2568.83|2577.91|2569.21|2576.89|2568.19|33
1627817010000|2021-08-01 11:23:30|2577.54|2568.84|2577.21|2568.51|2577.73|2569.03|2576.83|2568.13|30
1627817020000|2021-08-01 11:23:40|2577.25|2568.55|2577.37|2568.67|2577.5|2568.8|2577.06|2568.36|35
1627817030000|2021-08-01 11:23:50|2577.49|2568.79|2576.76|2568.06|2577.86|2569.16|2576.72|2568.02|37
1627817040000|2021-08-01 11:24:00|2576.75|2568.05|2575.67|2566.97|2576.75|2568.05|2574.64|2565.94|36
1627817050000|2021-08-01 11:24:10|2575.69|2566.99|2575.72|2567.02|2575.85|2567.15|2575.38|2566.68|32
1627817060000|2021-08-01 11:24:20|2575.67|2566.97|2575.69|2566.99|2575.85|2567.15|2575.57|2566.87|31
1627817070000|2021-08-01 11:24:30|2575.7|2567|2575.62|2566.92|2575.73|2567.03|2575.5|2566.8|32
1627817080000|2021-08-01 11:24:40|2575.65|2566.95|2574.61|2565.91|2575.65|2566.95|2574.57|2565.87|26
1627817090000|2021-08-01 11:24:50|2574.62|2565.92|2573.7|2565|2575.08|2566.38|2573.68|2564.98|36
1627817100000|2021-08-01 11:25:00|2573.68|2564.98|2575.55|2566.85|2575.59|2566.89|2573.68|2564.98|37
1627817110000|2021-08-01 11:25:10|2575.56|2566.86|2577.37|2568.67|2577.43|2568.73|2575.55|2566.85|36
1627817120000|2021-08-01 11:25:20|2577.34|2568.64|2578.24|2569.54|2578.26|2569.56|2577.34|2568.64|35
1627817130000|2021-08-01 11:25:30|2577.91|2569.21|2577.79|2569.09|2577.91|2569.21|2577.39|2568.69|36
1627817140000|2021-08-01 11:25:40|2577.87|2569.17|2578.17|2569.47|2578.21|2569.51|2577.87|2569.17|27
1627817150000|2021-08-01 11:25:50|2578.19|2569.49|2578.56|2569.86|2578.57|2569.87|2577.78|2569.08|28
1627817160000|2021-08-01 11:26:00|2578.55|2569.85|2578.58|2569.88|2578.61|2569.91|2578.48|2569.78|21
1627817170000|2021-08-01 11:26:10|2578.54|2569.84|2577.78|2569.08|2578.66|2569.96|2577.41|2568.71|24
1627817180000|2021-08-01 11:26:20|2577.9|2569.2|2578.09|2569.39|2578.19|2569.49|2577.9|2569.2|24
1627817190000|2021-08-01 11:26:30|2578.15|2569.45|2578.43|2569.73|2578.45|2569.75|2578.15|2569.45|15
1627817200000|2021-08-01 11:26:40|2578.44|2569.74|2578.37|2569.67|2578.53|2569.83|2578.35|2569.65|15
1627817210000|2021-08-01 11:26:50|2578.34|2569.64|2577.85|2569.15|2578.37|2569.67|2577.72|2569.02|26
1627817220000|2021-08-01 11:27:00|2577.86|2569.16|2578.88|2570.18|2578.88|2570.18|2577.83|2569.13|29
1627817230000|2021-08-01 11:27:10|2578.85|2570.15|2580.37|2571.67|2580.37|2571.67|2578.75|2570.05|25
1627817240000|2021-08-01 11:27:20|2580.33|2571.63|2581.15|2572.45|2581.2|2572.5|2580.33|2571.63|17
1627817250000|2021-08-01 11:27:30|2581.16|2572.46|2581.56|2572.86|2581.6|2572.9|2581.16|2572.46|34
1627817260000|2021-08-01 11:27:40|2581.54|2572.84|2580.42|2571.72|2581.62|2572.92|2580.42|2571.72|30
1627817270000|2021-08-01 11:27:50|2580.29|2571.59|2580.91|2572.21|2580.94|2572.24|2579.96|2571.26|34
1627817280000|2021-08-01 11:28:00|2581.03|2572.33|2580.92|2572.22|2581.2|2572.5|2580.92|2572.22|33
1627817290000|2021-08-01 11:28:10|2580.88|2572.18|2579.58|2570.88|2580.88|2572.18|2579.58|2570.88|30
1627817300000|2021-08-01 11:28:20|2579.53|2570.83|2579.9|2571.2|2579.95|2571.25|2579.39|2570.69|32
1627817310000|2021-08-01 11:28:30|2579.93|2571.23|2581.07|2572.37|2581.14|2572.44|2579.93|2571.23|30
1627817320000|2021-08-01 11:28:40|2581.05|2572.35|2580.65|2571.95|2581.05|2572.35|2580.53|2571.83|35
1627817330000|2021-08-01 11:28:50|2580.69|2571.99|2580.15|2571.45|2580.75|2572.05|2579.96|2571.26|31
1627817340000|2021-08-01 11:29:00|2580.08|2571.38|2578.84|2570.14|2580.18|2571.48|2578.84|2570.14|32
1627817350000|2021-08-01 11:29:10|2578.76|2570.06|2579.25|2570.55|2579.25|2570.55|2578.51|2569.81|36
1627817360000|2021-08-01 11:29:20|2579.24|2570.54|2579.26|2570.56|2579.29|2570.59|2578.89|2570.19|29
1627817370000|2021-08-01 11:29:30|2579.23|2570.53|2578.93|2570.23|2579.43|2570.73|2578.9|2570.2|32
1627817380000|2021-08-01 11:29:40|2578.92|2570.22|2578.91|2570.21|2579.41|2570.71|2578.83|2570.13|30
1627817390000|2021-08-01 11:29:50|2578.86|2570.16|2579.25|2570.55|2579.37|2570.67|2577.27|2568.57|36
1627817400000|2021-08-01 11:30:00|2579.23|2570.53|2579.17|2570.47|2579.36|2570.66|2579.17|2570.47|32
1627817410000|2021-08-01 11:30:10|2579.18|2570.48|2578.66|2569.96|2579.18|2570.48|2578.64|2569.94|31
1627817420000|2021-08-01 11:30:20|2578.69|2569.99|2581.97|2573.27|2581.97|2573.27|2578.52|2569.82|37
1627817430000|2021-08-01 11:30:30|2582.01|2573.31|2581.86|2573.16|2582.4|2573.7|2581.76|2573.06|32
1627817440000|2021-08-01 11:30:40|2581.84|2573.14|2582.77|2574.07|2582.78|2574.08|2581.77|2573.07|32
1627817450000|2021-08-01 11:30:50|2582.69|2573.99|2583.61|2574.91|2583.61|2574.91|2582.64|2573.94|32
1627817460000|2021-08-01 11:31:00|2583.62|2574.92|2583.73|2575.03|2583.75|2575.05|2583.01|2574.31|33
1627817470000|2021-08-01 11:31:10|2583.67|2574.97|2584.06|2575.36|2584.13|2575.43|2583.57|2574.87|31
1627817480000|2021-08-01 11:31:20|2584.27|2575.57|2583.96|2575.26|2584.32|2575.62|2583.08|2574.38|30
1627817490000|2021-08-01 11:31:30|2583.95|2575.25|2584.63|2575.93|2584.63|2575.93|2583.95|2575.25|25
1627817500000|2021-08-01 11:31:40|2584.65|2575.95|2585.21|2576.51|2585.21|2576.51|2584.64|2575.94|21
1627817510000|2021-08-01 11:31:50|2585.16|2576.46|2584.68|2575.98|2585.16|2576.46|2584.49|2575.79|26
1627817520000|2021-08-01 11:32:00|2584.69|2575.99|2584.8|2576.1|2584.9|2576.2|2584.23|2575.53|33
1627817530000|2021-08-01 11:32:10|2584.81|2576.11|2585.31|2576.61|2585.62|2576.92|2584.77|2576.07|28
1627817540000|2021-08-01 11:32:20|2585.29|2576.59|2583.64|2574.94|2585.29|2576.59|2583.55|2574.85|35
1627817550000|2021-08-01 11:32:30|2583.6|2574.9|2583.63|2574.93|2584|2575.3|2583.42|2574.72|36
1627817560000|2021-08-01 11:32:40|2583.6|2574.9|2583.66|2574.96|2583.75|2575.05|2583.54|2574.84|28
1627817570000|2021-08-01 11:32:50|2583.6|2574.9|2583.78|2575.08|2583.94|2575.24|2583.44|2574.74|31
1627817580000|2021-08-01 11:33:00|2583.82|2575.12|2582.28|2573.58|2583.82|2575.12|2582.28|2573.58|33
1627817590000|2021-08-01 11:33:10|2582.32|2573.62|2582.24|2573.54|2582.38|2573.68|2582.19|2573.49|28
1627817600000|2021-08-01 11:33:20|2582.25|2573.55|2582.42|2573.72|2582.42|2573.72|2582.08|2573.38|22
1627817610000|2021-08-01 11:33:30|2582.52|2573.82|2582.66|2573.96|2582.69|2573.99|2582.42|2573.72|27
1627817620000|2021-08-01 11:33:40|2582.67|2573.97|2582.7|2574|2583.01|2574.31|2582.65|2573.95|31
1627817630000|2021-08-01 11:33:50|2582.74|2574.04|2582.9|2574.2|2582.9|2574.2|2582.25|2573.55|28
1627817640000|2021-08-01 11:34:00|2582.95|2574.25|2582.15|2573.45|2582.95|2574.25|2581.95|2573.25|34
1627817650000|2021-08-01 11:34:10|2582.25|2573.55|2583.76|2575.06|2583.82|2575.12|2582.17|2573.47|29
1627817660000|2021-08-01 11:34:20|2583.77|2575.07|2584.66|2575.96|2584.81|2576.11|2583.6|2574.9|34
1627817670000|2021-08-01 11:34:30|2584.67|2575.97|2585.29|2576.59|2585.56|2576.86|2584.67|2575.97|30
1627817680000|2021-08-01 11:34:40|2585.28|2576.58|2585.12|2576.42|2585.61|2576.91|2584.98|2576.28|40
1627817690000|2021-08-01 11:34:50|2585.13|2576.43|2585.48|2576.78|2585.59|2576.89|2585.13|2576.43|36
1627817700000|2021-08-01 11:35:00|2585.51|2576.81|2585.07|2576.37|2585.51|2576.81|2584.98|2576.28|36
1627817710000|2021-08-01 11:35:10|2585.03|2576.33|2585.91|2577.21|2585.91|2577.21|2585.03|2576.33|30
1627817720000|2021-08-01 11:35:20|2586.03|2577.33|2585.78|2577.08|2586.03|2577.33|2585.35|2576.65|32
1627817730000|2021-08-01 11:35:30|2585.75|2577.05|2586.9|2578.2|2586.93|2578.23|2585.75|2577.05|30
1627817740000|2021-08-01 11:35:40|2586.92|2578.22|2586.91|2578.21|2587.21|2578.51|2586.91|2578.21|31
1627817750000|2021-08-01 11:35:50|2586.73|2578.03|2587.5|2578.8|2587.5|2578.8|2586.66|2577.96|31
1627817760000|2021-08-01 11:36:00|2587.83|2579.13|2588.64|2579.94|2588.67|2579.97|2587.81|2579.11|30
1627817770000|2021-08-01 11:36:10|2588.57|2579.87|2589.32|2580.62|2590.09|2581.39|2588.57|2579.87|38
1627817780000|2021-08-01 11:36:20|2589.2|2580.5|2588.84|2580.14|2589.65|2580.95|2588.17|2579.47|37
1627817790000|2021-08-01 11:36:30|2588.87|2580.17|2588.85|2580.15|2588.92|2580.22|2588.82|2580.12|29
1627817800000|2021-08-01 11:36:40|2588.83|2580.13|2588.9|2580.2|2588.92|2580.22|2588.75|2580.05|26
1627817810000|2021-08-01 11:36:50|2588.89|2580.19|2589.67|2580.97|2589.74|2581.04|2588.85|2580.15|30
1627817820000|2021-08-01 11:37:00|2589.69|2580.99|2589.88|2581.18|2589.97|2581.27|2589.66|2580.96|28
1627817830000|2021-08-01 11:37:10|2589.91|2581.21|2589.7|2581|2589.91|2581.21|2589.66|2580.96|17
1627817840000|2021-08-01 11:37:20|2589.8|2581.1|2589.76|2581.06|2589.91|2581.21|2589.24|2580.54|32
1627817850000|2021-08-01 11:37:30|2589.73|2581.03|2588.83|2580.13|2589.73|2581.03|2588.81|2580.11|25
1627817860000|2021-08-01 11:37:40|2588.88|2580.18|2587.88|2579.18|2588.88|2580.18|2587.41|2578.71|40
1627817870000|2021-08-01 11:37:50|2587.8|2579.1|2587.91|2579.21|2588.26|2579.56|2587.41|2578.71|33
1627817880000|2021-08-01 11:38:00|2587.92|2579.22|2587.19|2578.49|2587.98|2579.28|2587.19|2578.49|32
1627817890000|2021-08-01 11:38:10|2587.25|2578.55|2587.14|2578.44|2587.25|2578.55|2586.96|2578.26|31
1627817900000|2021-08-01 11:38:20|2587.12|2578.42|2586.7|2578|2587.13|2578.43|2586.66|2577.96|33
1627817910000|2021-08-01 11:38:30|2586.66|2577.96|2586.13|2577.43|2586.73|2578.03|2586.13|2577.43|28
1627817920000|2021-08-01 11:38:40|2586.15|2577.45|2586.76|2578.06|2587.33|2578.63|2586|2577.3|34
1627817930000|2021-08-01 11:38:50|2586.75|2578.05|2585.9|2577.2|2587.01|2578.31|2585.8|2577.1|37
1627817940000|2021-08-01 11:39:00|2585.93|2577.23|2585.76|2577.06|2585.98|2577.28|2585.66|2576.96|31
1627817950000|2021-08-01 11:39:10|2585.78|2577.08|2585.28|2576.58|2585.8|2577.1|2585.18|2576.48|33
1627817960000|2021-08-01 11:39:20|2584.51|2575.81|2583.46|2574.76|2584.51|2575.81|2583.46|2574.76|31
1627817970000|2021-08-01 11:39:30|2583.51|2574.81|2585.6|2576.9|2585.6|2576.9|2583.51|2574.81|37
1627817980000|2021-08-01 11:39:40|2585.61|2576.91|2584.68|2575.98|2585.61|2576.91|2584.62|2575.92|34
1627817990000|2021-08-01 11:39:50|2584.65|2575.95|2585.01|2576.31|2585.16|2576.46|2584.65|2575.95|35
1627818000000|2021-08-01 11:40:00|2585|2576.3|2586.25|2577.55|2586.25|2577.55|2584.98|2576.28|23
1627818010000|2021-08-01 11:40:10|2586.1|2577.4|2586.6|2577.9|2586.6|2577.9|2585.64|2576.94|33
1627818020000|2021-08-01 11:40:20|2586.75|2578.05|2587.66|2578.96|2587.71|2579.01|2586.75|2578.05|30
1627818030000|2021-08-01 11:40:30|2587.68|2578.98|2587.84|2579.14|2587.93|2579.23|2587.6|2578.9|20
1627818040000|2021-08-01 11:40:40|2587.87|2579.17|2588.42|2579.72|2589.2|2580.5|2587.87|2579.17|36
1627818050000|2021-08-01 11:40:50|2588.47|2579.77|2589.26|2580.56|2589.31|2580.61|2588.31|2579.61|36
1627818060000|2021-08-01 11:41:00|2589.27|2580.57|2588.18|2579.48|2589.27|2580.57|2588.04|2579.34|35
1627818070000|2021-08-01 11:41:10|2588.12|2579.42|2589.6|2580.9|2589.6|2580.9|2588.12|2579.42|33
1627818080000|2021-08-01 11:41:20|2589.76|2581.06|2590.3|2581.6|2590.48|2581.78|2589.76|2581.06|37
1627818090000|2021-08-01 11:41:30|2590.35|2581.65|2590.79|2582.09|2590.91|2582.21|2590.26|2581.56|36
1627818100000|2021-08-01 11:41:40|2590.82|2582.12|2591.52|2582.82|2591.67|2582.97|2590.82|2582.12|30
1627818110000|2021-08-01 11:41:50|2591.53|2582.83|2589.66|2580.96|2591.53|2582.83|2589.55|2580.85|33
1627818120000|2021-08-01 11:42:00|2589.6|2580.9|2588.92|2580.22|2589.71|2581.01|2588.91|2580.21|37
1627818130000|2021-08-01 11:42:10|2588.94|2580.24|2588.48|2579.78|2589.02|2580.32|2587.59|2578.89|32
1627818140000|2021-08-01 11:42:20|2588.46|2579.76|2588.58|2579.88|2588.58|2579.88|2588.19|2579.49|34
1627818150000|2021-08-01 11:42:30|2588.56|2579.86|2589.66|2580.96|2589.71|2581.01|2588.52|2579.82|35
1627818160000|2021-08-01 11:42:40|2589.64|2580.94|2589.1|2580.4|2589.95|2581.25|2589.1|2580.4|36
1627818170000|2021-08-01 11:42:50|2589.07|2580.37|2589.31|2580.61|2589.31|2580.61|2588.92|2580.22|34
1627818180000|2021-08-01 11:43:00|2589.35|2580.65|2588.79|2580.09|2589.63|2580.93|2588.59|2579.89|27
1627818190000|2021-08-01 11:43:10|2588.85|2580.15|2588.5|2579.8|2588.86|2580.16|2588.29|2579.59|31
1627818200000|2021-08-01 11:43:20|2588.46|2579.76|2590.28|2581.58|2590.54|2581.84|2588.44|2579.74|27
1627818210000|2021-08-01 11:43:30|2590.24|2581.54|2589.87|2581.17|2590.29|2581.59|2589.83|2581.13|25
1627818220000|2021-08-01 11:43:40|2589.79|2581.09|2589.71|2581.01|2589.97|2581.27|2589.33|2580.63|33
1627818230000|2021-08-01 11:43:50|2589.67|2580.97|2589.59|2580.89|2589.67|2580.97|2589.38|2580.68|29
1627818240000|2021-08-01 11:44:00|2589.62|2580.92|2588.92|2580.22|2589.74|2581.04|2588.79|2580.09|33
1627818250000|2021-08-01 11:44:10|2589.03|2580.33|2589.07|2580.37|2589.74|2581.04|2588.82|2580.12|34
1627818260000|2021-08-01 11:44:20|2589.2|2580.5|2587.88|2579.18|2589.2|2580.5|2587.88|2579.18|34
1627818270000|2021-08-01 11:44:30|2587.83|2579.13|2589.87|2581.17|2589.9|2581.2|2587.83|2579.13|36
1627818280000|2021-08-01 11:44:40|2589.84|2581.14|2589.7|2581|2589.88|2581.18|2589.56|2580.86|25
1627818290000|2021-08-01 11:44:50|2589.82|2581.12|2589.7|2581|2589.83|2581.13|2589.7|2581|21
1627818300000|2021-08-01 11:45:00|2589.73|2581.03|2589.57|2580.87|2589.81|2581.11|2589.5|2580.8|25
1627818310000|2021-08-01 11:45:10|2589.61|2580.91|2588.57|2579.87|2589.61|2580.91|2588.47|2579.77|25
1627818320000|2021-08-01 11:45:20|2588.54|2579.84|2588.65|2579.95|2588.65|2579.95|2588.42|2579.72|24
1627818330000|2021-08-01 11:45:30|2588.61|2579.91|2588.5|2579.8|2588.99|2580.29|2588.46|2579.76|22
1627818340000|2021-08-01 11:45:40|2588.49|2579.79|2588.32|2579.62|2588.49|2579.79|2588.3|2579.6|19
1627818350000|2021-08-01 11:45:50|2588.21|2579.51|2587.87|2579.17|2588.21|2579.51|2587.84|2579.14|20
1627818360000|2021-08-01 11:46:00|2587.98|2579.28|2587.52|2578.82|2588.08|2579.38|2587.27|2578.57|30
1627818370000|2021-08-01 11:46:10|2587.51|2578.81|2587.79|2579.09|2587.79|2579.09|2587.49|2578.79|25
1627818380000|2021-08-01 11:46:20|2587.73|2579.03|2589.71|2581.01|2589.84|2581.14|2587.72|2579.02|33
1627818390000|2021-08-01 11:46:30|2590.05|2581.35|2588.26|2579.56|2590.28|2581.58|2588.23|2579.53|37
1627818400000|2021-08-01 11:46:40|2588.25|2579.55|2588.05|2579.35|2588.33|2579.63|2587.88|2579.18|33
1627818410000|2021-08-01 11:46:50|2588.03|2579.33|2586.97|2578.27|2588.05|2579.35|2586.96|2578.26|34
1627818420000|2021-08-01 11:47:00|2586.95|2578.25|2585.68|2576.98|2586.97|2578.27|2585.6|2576.9|34
1627818430000|2021-08-01 11:47:10|2585.69|2576.99|2585.56|2576.86|2585.69|2576.99|2585.46|2576.76|19
1627818440000|2021-08-01 11:47:20|2585.57|2576.87|2585.76|2577.06|2585.91|2577.21|2585.57|2576.87|29
1627818450000|2021-08-01 11:47:30|2585.74|2577.04|2586.04|2577.34|2586.17|2577.47|2585.73|2577.03|28
1627818460000|2021-08-01 11:47:40|2586.1|2577.4|2586.03|2577.33|2586.15|2577.45|2585.87|2577.17|24
1627818470000|2021-08-01 11:47:50|2586.07|2577.37|2585.91|2577.21|2586.08|2577.38|2585.86|2577.16|21
1627818480000|2021-08-01 11:48:00|2585.83|2577.13|2585.51|2576.81|2585.98|2577.28|2585.51|2576.81|33
1627818490000|2021-08-01 11:48:10|2585.45|2576.75|2583.83|2575.13|2585.45|2576.75|2583.8|2575.1|36
1627818500000|2021-08-01 11:48:20|2583.84|2575.14|2585.27|2576.57|2585.44|2576.74|2583.83|2575.13|33
1627818510000|2021-08-01 11:48:30|2585.37|2576.67|2586.13|2577.43|2586.13|2577.43|2585.19|2576.49|26
1627818520000|2021-08-01 11:48:40|2586.29|2577.59|2585.74|2577.04|2586.29|2577.59|2585.65|2576.95|35
1627818530000|2021-08-01 11:48:50|2585.81|2577.11|2587.07|2578.37|2587.09|2578.39|2585.81|2577.11|32
1627818540000|2021-08-01 11:49:00|2587.08|2578.38|2586.55|2577.85|2587.3|2578.6|2586.49|2577.79|31
1627818550000|2021-08-01 11:49:10|2586.57|2577.87|2587.44|2578.74|2587.53|2578.83|2586.32|2577.62|33
1627818560000|2021-08-01 11:49:20|2587.42|2578.72|2586.83|2578.13|2587.44|2578.74|2586.75|2578.05|35
1627818570000|2021-08-01 11:49:30|2586.7|2578|2586.86|2578.16|2586.95|2578.25|2586.69|2577.99|24
1627818580000|2021-08-01 11:49:40|2586.92|2578.22|2586.6|2577.9|2586.95|2578.25|2586.54|2577.84|28
1627818590000|2021-08-01 11:49:50|2586.57|2577.87|2585.54|2576.84|2586.59|2577.89|2585.54|2576.84|29
1627818600000|2021-08-01 11:50:00|2585.56|2576.86|2584.93|2576.23|2585.67|2576.97|2584.8|2576.1|33
1627818610000|2021-08-01 11:50:10|2584.84|2576.14|2585.99|2577.29|2586.22|2577.52|2584.64|2575.94|38
1627818620000|2021-08-01 11:50:20|2586|2577.3|2586.54|2577.84|2586.57|2577.87|2586|2577.3|24
1627818630000|2021-08-01 11:50:30|2586.68|2577.98|2586.99|2578.29|2587.12|2578.42|2586.61|2577.91|23
1627818640000|2021-08-01 11:50:40|2586.93|2578.23|2587.82|2579.12|2587.82|2579.12|2586.87|2578.17|24
1627818650000|2021-08-01 11:50:50|2587.83|2579.13|2587.85|2579.15|2587.9|2579.2|2587.82|2579.12|18
1627818660000|2021-08-01 11:51:00|2587.84|2579.14|2587.58|2578.88|2587.84|2579.14|2587.52|2578.82|18
1627818670000|2021-08-01 11:51:10|2587.61|2578.91|2587.49|2578.79|2587.61|2578.91|2587.49|2578.79|9
1627818680000|2021-08-01 11:51:20|2587.53|2578.83|2588.26|2579.56|2588.35|2579.65|2587.53|2578.83|29
1627818690000|2021-08-01 11:51:30|2588.21|2579.51|2588.27|2579.57|2588.27|2579.57|2587.93|2579.23|33
1627818700000|2021-08-01 11:51:40|2588.33|2579.63|2588.32|2579.62|2588.87|2580.17|2588.11|2579.41|35
1627818710000|2021-08-01 11:51:50|2588.29|2579.59|2589.87|2581.17|2589.87|2581.17|2587.94|2579.24|32
1627818720000|2021-08-01 11:52:00|2589.88|2581.18|2588.18|2579.48|2589.95|2581.25|2588.06|2579.36|38
1627818730000|2021-08-01 11:52:10|2588.19|2579.49|2589.22|2580.52|2589.42|2580.72|2588.11|2579.41|38
1627818740000|2021-08-01 11:52:20|2589.18|2580.48|2589.42|2580.72|2589.47|2580.77|2589.17|2580.47|36
1627818750000|2021-08-01 11:52:30|2589.45|2580.75|2588.83|2580.13|2589.45|2580.75|2588.6|2579.9|28
1627818760000|2021-08-01 11:52:40|2588.89|2580.19|2589.35|2580.65|2589.39|2580.69|2588.89|2580.19|34
1627818770000|2021-08-01 11:52:50|2589.41|2580.71|2589.57|2580.87|2589.89|2581.19|2589.11|2580.41|27
1627818780000|2021-08-01 11:53:00|2589.58|2580.88|2589.33|2580.63|2589.67|2580.97|2589.15|2580.45|38
1627818790000|2021-08-01 11:53:10|2590.7|2582|2591.85|2583.15|2591.86|2583.16|2590.7|2582|36
1627818800000|2021-08-01 11:53:20|2591.87|2583.17|2592.55|2583.85|2593.02|2584.32|2591.87|2583.17|33
1627818810000|2021-08-01 11:53:30|2592.56|2583.86|2592.38|2583.68|2592.73|2584.03|2591.97|2583.27|36
1627818820000|2021-08-01 11:53:40|2592.23|2583.53|2591.93|2583.23|2592.23|2583.53|2591.8|2583.1|35
1627818830000|2021-08-01 11:53:50|2592.01|2583.31|2592.14|2583.44|2592.25|2583.55|2591.96|2583.26|31
1627818840000|2021-08-01 11:54:00|2592.32|2583.62|2591.04|2582.34|2592.61|2583.91|2591.04|2582.34|32
1627818850000|2021-08-01 11:54:10|2590.92|2582.22|2590.35|2581.65|2590.92|2582.22|2590.3|2581.6|32
1627818860000|2021-08-01 11:54:20|2590.41|2581.71|2591.87|2583.17|2591.87|2583.17|2590.25|2581.55|28
1627818870000|2021-08-01 11:54:30|2591.82|2583.12|2591.33|2582.63|2591.83|2583.13|2591.22|2582.52|30
1627818880000|2021-08-01 11:54:40|2591.32|2582.62|2591.45|2582.75|2591.45|2582.75|2590.57|2581.87|30
1627818890000|2021-08-01 11:54:50|2591.54|2582.84|2591.34|2582.64|2591.72|2583.02|2591.34|2582.64|23
1627818900000|2021-08-01 11:55:00|2591.42|2582.72|2590.42|2581.72|2591.42|2582.72|2590.39|2581.69|25
1627818910000|2021-08-01 11:55:10|2590.36|2581.66|2591.04|2582.34|2591.15|2582.45|2590.11|2581.41|34
1627818920000|2021-08-01 11:55:20|2591.11|2582.41|2590.65|2581.95|2591.14|2582.44|2590.61|2581.91|30
1627818930000|2021-08-01 11:55:30|2590.66|2581.96|2590.58|2581.88|2590.73|2582.03|2590.56|2581.86|26
1627818940000|2021-08-01 11:55:40|2590.63|2581.93|2590.65|2581.95|2590.67|2581.97|2590.54|2581.84|28
1627818950000|2021-08-01 11:55:50|2590.66|2581.96|2590.53|2581.83|2590.67|2581.97|2590.43|2581.73|27
1627818960000|2021-08-01 11:56:00|2590.48|2581.78|2590.06|2581.36|2590.48|2581.78|2589.61|2580.91|31
1627818970000|2021-08-01 11:56:10|2590.15|2581.45|2589.19|2580.49|2590.16|2581.46|2589.19|2580.49|36
1627818980000|2021-08-01 11:56:20|2589.2|2580.5|2589.3|2580.6|2589.33|2580.63|2589.17|2580.47|27
1627818990000|2021-08-01 11:56:30|2589.28|2580.58|2589.8|2581.1|2589.83|2581.13|2589.22|2580.52|29
1627819000000|2021-08-01 11:56:40|2589.72|2581.02|2589.19|2580.49|2589.72|2581.02|2589.07|2580.37|30
1627819010000|2021-08-01 11:56:50|2589.21|2580.51|2588.72|2580.02|2589.28|2580.58|2588.72|2580.02|33
1627819020000|2021-08-01 11:57:00|2588.77|2580.07|2588.81|2580.11|2588.91|2580.21|2588.77|2580.07|27
1627819030000|2021-08-01 11:57:10|2588.8|2580.1|2588.8|2580.1|2588.95|2580.25|2588.74|2580.04|29
1627819040000|2021-08-01 11:57:20|2588.82|2580.12|2588.81|2580.11|2589|2580.3|2588.7|2580|31
1627819050000|2021-08-01 11:57:30|2588.79|2580.09|2588.91|2580.21|2588.91|2580.21|2588.67|2579.97|31
1627819060000|2021-08-01 11:57:40|2588.94|2580.24|2588.47|2579.77|2588.94|2580.24|2588.42|2579.72|31
1627819070000|2021-08-01 11:57:50|2588.4|2579.7|2588.52|2579.82|2588.69|2579.99|2588.35|2579.65|30
1627819080000|2021-08-01 11:58:00|2588.49|2579.79|2591|2582.3|2591|2582.3|2588.46|2579.76|36
1627819090000|2021-08-01 11:58:10|2590.8|2582.1|2591.79|2583.09|2591.87|2583.17|2590.44|2581.74|33
1627819100000|2021-08-01 11:58:20|2591.71|2583.01|2591.38|2582.68|2591.91|2583.21|2591.19|2582.49|37
1627819110000|2021-08-01 11:58:30|2591.24|2582.54|2591.43|2582.73|2591.66|2582.96|2591.24|2582.54|33
1627819120000|2021-08-01 11:58:40|2591.41|2582.71|2591.04|2582.34|2591.41|2582.71|2590.89|2582.19|35
1627819130000|2021-08-01 11:58:50|2591.01|2582.31|2591.51|2582.81|2591.51|2582.81|2590.99|2582.29|27
1627819140000|2021-08-01 11:59:00|2591.5|2582.8|2591.65|2582.95|2591.7|2583|2591.48|2582.78|29
1627819150000|2021-08-01 11:59:10|2591.69|2582.99|2591.54|2582.84|2591.69|2582.99|2591.53|2582.83|17
1627819160000|2021-08-01 11:59:20|2591.55|2582.85|2591.05|2582.35|2591.55|2582.85|2590.73|2582.03|27
1627819170000|2021-08-01 11:59:30|2591.17|2582.47|2591.4|2582.7|2591.47|2582.77|2590.95|2582.25|34
1627819180000|2021-08-01 11:59:40|2591.41|2582.71|2591.43|2582.73|2591.97|2583.27|2591.41|2582.71|29
1627819190000|2021-08-01 11:59:50|2591.49|2582.79|2592.19|2583.49|2592.24|2583.54|2591.47|2582.77|32
1627819200000|2021-08-01 12:00:00|2592.13|2583.43|2590.37|2581.67|2592.13|2583.43|2590.37|2581.67|39
1627819210000|2021-08-01 12:00:10|2590.47|2581.77|2590.19|2581.49|2590.49|2581.79|2590.02|2581.32|38
1627819220000|2021-08-01 12:00:20|2590.04|2581.34|2589.31|2580.61|2590.22|2581.52|2589.16|2580.46|39
1627819230000|2021-08-01 12:00:30|2589.22|2580.52|2589.05|2580.35|2589.75|2581.05|2589.05|2580.35|38
1627819240000|2021-08-01 12:00:40|2589.06|2580.36|2588.61|2579.91|2589.47|2580.77|2588.54|2579.84|37
1627819250000|2021-08-01 12:00:50|2588.87|2580.17|2589|2580.3|2589.21|2580.51|2588.79|2580.09|35
1627819260000|2021-08-01 12:01:00|2588.94|2580.24|2588.63|2579.93|2589.19|2580.49|2588.62|2579.92|31
1627819270000|2021-08-01 12:01:10|2588.67|2579.97|2588.31|2579.61|2588.86|2580.16|2588.31|2579.61|25
1627819280000|2021-08-01 12:01:20|2588.32|2579.62|2588.93|2580.23|2589.04|2580.34|2588.08|2579.38|36
1627819290000|2021-08-01 12:01:30|2588.94|2580.24|2589.39|2580.69|2589.51|2580.81|2588.87|2580.17|27
1627819300000|2021-08-01 12:01:40|2589.38|2580.68|2590.93|2582.23|2590.93|2582.23|2589.01|2580.31|29
1627819310000|2021-08-01 12:01:50|2591.04|2582.34|2591.66|2582.96|2591.94|2583.24|2590.96|2582.26|32
1627819320000|2021-08-01 12:02:00|2591.59|2582.89|2592.43|2583.73|2592.67|2583.97|2591.59|2582.89|35
1627819330000|2021-08-01 12:02:10|2592.41|2583.71|2592.48|2583.78|2592.73|2584.03|2592.08|2583.38|37
1627819340000|2021-08-01 12:02:20|2592.3|2583.6|2591.9|2583.2|2592.52|2583.82|2591.88|2583.18|36
1627819350000|2021-08-01 12:02:30|2591.98|2583.28|2592.47|2583.77|2592.47|2583.77|2591.85|2583.15|27
1627819360000|2021-08-01 12:02:40|2592.45|2583.75|2592.46|2583.76|2592.71|2584.01|2592.15|2583.45|35
1627819370000|2021-08-01 12:02:50|2592.4|2583.7|2592.59|2583.89|2592.59|2583.89|2592.29|2583.59|33
1627819380000|2021-08-01 12:03:00|2592.6|2583.9|2592.4|2583.7|2592.78|2584.08|2592.3|2583.6|21
1627819390000|2021-08-01 12:03:10|2592.33|2583.63|2593.49|2584.79|2593.49|2584.79|2592.33|2583.63|29
1627819400000|2021-08-01 12:03:20|2593.5|2584.8|2594.71|2586.01|2594.93|2586.23|2593.5|2584.8|38
1627819410000|2021-08-01 12:03:30|2594.91|2586.21|2594.88|2586.18|2595.06|2586.36|2594.41|2585.71|32
1627819420000|2021-08-01 12:03:40|2594.91|2586.21|2596.89|2588.19|2597.26|2588.56|2594.77|2586.07|36
1627819430000|2021-08-01 12:03:50|2596.95|2588.25|2597.34|2588.64|2597.57|2588.87|2596.95|2588.25|33
1627819440000|2021-08-01 12:04:00|2597.35|2588.65|2596.3|2587.6|2597.85|2589.15|2596.25|2587.55|28
1627819450000|2021-08-01 12:04:10|2596.28|2587.58|2597.56|2588.86|2597.56|2588.86|2596.26|2587.56|34
1627819460000|2021-08-01 12:04:20|2597.66|2588.96|2597.7|2589|2597.95|2589.25|2597.52|2588.82|32
1627819470000|2021-08-01 12:04:30|2597.77|2589.07|2597.42|2588.72|2597.94|2589.24|2597.42|2588.72|24
1627819480000|2021-08-01 12:04:40|2597.67|2588.97|2597.93|2589.23|2597.95|2589.25|2597.47|2588.77|29
1627819490000|2021-08-01 12:04:50|2597.97|2589.27|2597.19|2588.49|2597.97|2589.27|2597.14|2588.44|36
1627819500000|2021-08-01 12:05:00|2597.24|2588.54|2596.93|2588.23|2597.49|2588.79|2596.48|2587.78|29
1627819510000|2021-08-01 12:05:10|2597|2588.3|2597.82|2589.12|2598.18|2589.48|2596.94|2588.24|34
1627819520000|2021-08-01 12:05:20|2597.88|2589.18|2598.11|2589.41|2598.11|2589.41|2597.74|2589.04|33
1627819530000|2021-08-01 12:05:30|2598.15|2589.45|2598.66|2589.96|2598.91|2590.21|2598.07|2589.37|32
1627819540000|2021-08-01 12:05:40|2598.69|2589.99|2598.13|2589.43|2598.69|2589.99|2597.86|2589.16|27
1627819550000|2021-08-01 12:05:50|2598.1|2589.4|2598.36|2589.66|2598.38|2589.68|2598.06|2589.36|33
1627819560000|2021-08-01 12:06:00|2598.29|2589.59|2598.48|2589.78|2598.82|2590.12|2598.29|2589.59|32
1627819570000|2021-08-01 12:06:10|2598.56|2589.86|2597.42|2588.72|2598.58|2589.88|2597.36|2588.66|32
1627819580000|2021-08-01 12:06:20|2597.43|2588.73|2598.22|2589.52|2598.41|2589.71|2597.42|2588.72|36
1627819590000|2021-08-01 12:06:30|2598.23|2589.53|2599.17|2590.47|2599.17|2590.47|2598.17|2589.47|29
1627819600000|2021-08-01 12:06:40|2599.21|2590.51|2599.28|2590.58|2599.36|2590.66|2599.18|2590.48|11
1627819610000|2021-08-01 12:06:50|2599.17|2590.47|2598.79|2590.09|2599.17|2590.47|2597.91|2589.21|34
1627819620000|2021-08-01 12:07:00|2598.93|2590.23|2598.58|2589.88|2599|2590.3|2598.58|2589.88|31
1627819630000|2021-08-01 12:07:10|2598.62|2589.92|2599.29|2590.59|2599.32|2590.62|2598.62|2589.92|24
1627819640000|2021-08-01 12:07:20|2599.25|2590.55|2599.92|2591.22|2600.06|2591.36|2599.25|2590.55|19
1627819650000|2021-08-01 12:07:30|2599.94|2591.24|2599.39|2590.69|2600.04|2591.34|2598.99|2590.29|35
1627819660000|2021-08-01 12:07:40|2599.38|2590.68|2599.66|2590.96|2599.88|2591.18|2599.35|2590.65|31
1627819670000|2021-08-01 12:07:50|2599.72|2591.02|2599.98|2591.28|2599.98|2591.28|2599.29|2590.59|35
1627819680000|2021-08-01 12:08:00|2600|2591.3|2599.99|2591.29|2600.14|2591.44|2599.89|2591.19|31
1627819690000|2021-08-01 12:08:10|2599.98|2591.28|2600.15|2591.45|2600.29|2591.59|2599.95|2591.25|29
1627819700000|2021-08-01 12:08:20|2600.17|2591.47|2601.14|2592.44|2601.43|2592.73|2600.17|2591.47|28
1627819710000|2021-08-01 12:08:30|2601.01|2592.31|2601.18|2592.48|2601.35|2592.65|2600.97|2592.27|32
1627819720000|2021-08-01 12:08:40|2601.15|2592.45|2601.46|2592.76|2602.15|2593.45|2600.65|2591.95|27
1627819730000|2021-08-01 12:08:50|2601.52|2592.82|2601.68|2592.98|2601.85|2593.15|2601.4|2592.7|33
1627819740000|2021-08-01 12:09:00|2601.67|2592.97|2600.94|2592.24|2601.67|2592.97|2600.93|2592.23|29
1627819750000|2021-08-01 12:09:10|2600.95|2592.25|2600.56|2591.86|2600.98|2592.28|2600.56|2591.86|23
1627819760000|2021-08-01 12:09:20|2600.61|2591.91|2601.16|2592.46|2601.27|2592.57|2600.56|2591.86|22
1627819770000|2021-08-01 12:09:30|2601.15|2592.45|2600.9|2592.2|2601.2|2592.5|2600.89|2592.19|14
1627819780000|2021-08-01 12:09:40|2600.94|2592.24|2601.03|2592.33|2601.05|2592.35|2600.89|2592.19|24
1627819790000|2021-08-01 12:09:50|2601.07|2592.37|2600.32|2591.62|2601.18|2592.48|2600.2|2591.5|35
1627819800000|2021-08-01 12:10:00|2600.29|2591.59|2601.99|2593.29|2601.99|2593.29|2600.29|2591.59|33
1627819810000|2021-08-01 12:10:10|2602.05|2593.35|2604.83|2596.13|2605.52|2596.82|2602.05|2593.35|39
1627819820000|2021-08-01 12:10:20|2604.93|2596.23|2605.38|2596.68|2605.38|2596.68|2604.21|2595.51|39
1627819830000|2021-08-01 12:10:30|2605.39|2596.69|2605.47|2596.77|2605.96|2597.26|2605.37|2596.67|37
1627819840000|2021-08-01 12:10:40|2605.45|2596.75|2603.86|2595.16|2605.47|2596.77|2603.12|2594.42|38
1627819850000|2021-08-01 12:10:50|2603.94|2595.24|2604.16|2595.46|2604.44|2595.74|2603.88|2595.18|37
1627819860000|2021-08-01 12:11:00|2604.23|2595.53|2604.96|2596.26|2604.96|2596.26|2604.23|2595.53|33
1627819870000|2021-08-01 12:11:10|2605.01|2596.31|2604.55|2595.85|2605.01|2596.31|2604.32|2595.62|33
1627819880000|2021-08-01 12:11:20|2604.56|2595.86|2604.29|2595.59|2604.75|2596.05|2604.18|2595.48|33
1627819890000|2021-08-01 12:11:30|2604.31|2595.61|2604.45|2595.75|2604.45|2595.75|2604.02|2595.32|31
1627819900000|2021-08-01 12:11:40|2604.44|2595.74|2604|2595.3|2604.45|2595.75|2604|2595.3|30
1627819910000|2021-08-01 12:11:50|2603.94|2595.24|2603.01|2594.31|2604.04|2595.34|2602.95|2594.25|37
1627819920000|2021-08-01 12:12:00|2603.12|2594.42|2603.73|2595.03|2603.73|2595.03|2603.12|2594.42|34
1627819930000|2021-08-01 12:12:10|2603.76|2595.06|2604.17|2595.47|2604.36|2595.66|2603.66|2594.96|33
1627819940000|2021-08-01 12:12:20|2604.21|2595.51|2604.9|2596.2|2604.9|2596.2|2604.2|2595.5|32
1627819950000|2021-08-01 12:12:30|2604.91|2596.21|2605.31|2596.61|2605.41|2596.71|2604.91|2596.21|30
1627819960000|2021-08-01 12:12:40|2605.29|2596.59|2604.82|2596.12|2605.41|2596.71|2604.77|2596.07|27
1627819970000|2021-08-01 12:12:50|2604.76|2596.06|2606.3|2597.6|2606.3|2597.6|2604.76|2596.06|25
1627819980000|2021-08-01 12:13:00|2606.42|2597.72|2605.73|2597.03|2606.47|2597.77|2605.57|2596.87|36
1627819990000|2021-08-01 12:13:10|2605.86|2597.16|2605.89|2597.19|2605.89|2597.19|2605.73|2597.03|25
1627820000000|2021-08-01 12:13:20|2605.87|2597.17|2606.3|2597.6|2606.34|2597.64|2605.86|2597.16|22
1627820010000|2021-08-01 12:13:30|2606.33|2597.63|2606.81|2598.11|2606.89|2598.19|2606.26|2597.56|36
1627820020000|2021-08-01 12:13:40|2606.83|2598.13|2606.88|2598.18|2607.01|2598.31|2606.76|2598.06|27
1627820030000|2021-08-01 12:13:50|2606.9|2598.2|2606.82|2598.12|2606.9|2598.2|2606.58|2597.88|27
1627820040000|2021-08-01 12:14:00|2606.84|2598.14|2605.26|2596.56|2606.84|2598.14|2605.1|2596.4|31
1627820050000|2021-08-01 12:14:10|2605.34|2596.64|2605.15|2596.45|2605.39|2596.69|2605.01|2596.31|33
1627820060000|2021-08-01 12:14:20|2605.12|2596.42|2603.99|2595.29|2605.14|2596.44|2603.53|2594.83|34
1627820070000|2021-08-01 12:14:30|2604.02|2595.32|2603.6|2594.9|2604.25|2595.55|2603.47|2594.77|35
1627820080000|2021-08-01 12:14:40|2603.48|2594.78|2603.64|2594.94|2604.01|2595.31|2603.15|2594.45|39
1627820090000|2021-08-01 12:14:50|2603.62|2594.92|2603.84|2595.14|2604.14|2595.44|2603.59|2594.89|30
1627820100000|2021-08-01 12:15:00|2603.79|2595.09|2602.55|2593.85|2603.79|2595.09|2602.55|2593.85|23
1627820110000|2021-08-01 12:15:10|2602.54|2593.84|2602.63|2593.93|2602.84|2594.14|2602.3|2593.6|37
1627820120000|2021-08-01 12:15:20|2602.48|2593.78|2603.32|2594.62|2603.32|2594.62|2602.47|2593.77|32
1627820130000|2021-08-01 12:15:30|2603.34|2594.64|2604.1|2595.4|2604.18|2595.48|2603.34|2594.64|29
1627820140000|2021-08-01 12:15:40|2604.09|2595.39|2604.68|2595.98|2604.82|2596.12|2604.01|2595.31|30
1627820150000|2021-08-01 12:15:50|2604.71|2596.01|2605.61|2596.91|2605.62|2596.92|2604.65|2595.95|29
1627820160000|2021-08-01 12:16:00|2605.6|2596.9|2605.7|2597|2605.79|2597.09|2605.39|2596.69|28
1627820170000|2021-08-01 12:16:10|2605.71|2597.01|2605.67|2596.97|2605.8|2597.1|2605.56|2596.86|22
1627820180000|2021-08-01 12:16:20|2605.74|2597.04|2604.46|2595.76|2605.74|2597.04|2604.46|2595.76|23
1627820190000|2021-08-01 12:16:30|2604.49|2595.79|2604.78|2596.08|2604.84|2596.14|2604.21|2595.51|34
1627820200000|2021-08-01 12:16:40|2604.76|2596.06|2605.89|2597.19|2606.27|2597.57|2604.7|2596|28
1627820210000|2021-08-01 12:16:50|2605.91|2597.21|2605.59|2596.89|2605.91|2597.21|2605.56|2596.86|29
1627820220000|2021-08-01 12:17:00|2605.58|2596.88|2605.44|2596.74|2605.68|2596.98|2605.13|2596.43|29
1627820230000|2021-08-01 12:17:10|2605.43|2596.73|2606.3|2597.6|2606.3|2597.6|2605.26|2596.56|27
1627820240000|2021-08-01 12:17:20|2606.35|2597.65|2604.95|2596.25|2606.36|2597.66|2604.95|2596.25|37
1627820250000|2021-08-01 12:17:30|2605.03|2596.33|2605.33|2596.63|2605.56|2596.86|2604.92|2596.22|35
1627820260000|2021-08-01 12:17:40|2605.39|2596.69|2605.25|2596.55|2605.39|2596.69|2604.72|2596.02|36
1627820270000|2021-08-01 12:17:50|2605.57|2596.87|2605.71|2597.01|2605.72|2597.02|2605.4|2596.7|36
1627820280000|2021-08-01 12:18:00|2605.59|2596.89|2605.35|2596.65|2605.59|2596.89|2605.25|2596.55|32
1627820290000|2021-08-01 12:18:10|2605.39|2596.69|2605.32|2596.62|2605.72|2597.02|2605.31|2596.61|33
1627820300000|2021-08-01 12:18:20|2605.31|2596.61|2605.54|2596.84|2605.54|2596.84|2605.26|2596.56|40
1627820310000|2021-08-01 12:18:30|2605.41|2596.71|2605.26|2596.56|2605.47|2596.77|2605.15|2596.45|27
1627820320000|2021-08-01 12:18:40|2605.18|2596.48|2605.25|2596.55|2605.31|2596.61|2605.18|2596.48|18
1627820330000|2021-08-01 12:18:50|2605.26|2596.56|2605.81|2597.11|2605.94|2597.24|2605.19|2596.49|28
1627820340000|2021-08-01 12:19:00|2605.67|2596.97|2605.92|2597.22|2606.08|2597.38|2605.63|2596.93|24
1627820350000|2021-08-01 12:19:10|2605.89|2597.19|2605.49|2596.79|2605.97|2597.27|2605.47|2596.77|22
1627820360000|2021-08-01 12:19:20|2605.44|2596.74|2604.8|2596.1|2605.62|2596.92|2604.77|2596.07|26
1627820370000|2021-08-01 12:19:30|2604.79|2596.09|2604.78|2596.08|2604.89|2596.19|2604.77|2596.07|20
1627820380000|2021-08-01 12:19:40|2604.8|2596.1|2605.45|2596.75|2605.49|2596.79|2604.8|2596.1|27
1627820390000|2021-08-01 12:19:50|2605.42|2596.72|2605.14|2596.44|2605.59|2596.89|2604.94|2596.24|29
1627820400000|2021-08-01 12:20:00|2605.18|2596.48|2604.86|2596.16|2605.18|2596.48|2604.86|2596.16|30
1627820410000|2021-08-01 12:20:10|2604.87|2596.17|2604.51|2595.81|2605.13|2596.43|2604.42|2595.72|35
1627820420000|2021-08-01 12:20:20|2604.49|2595.79|2604.26|2595.56|2604.53|2595.83|2604.26|2595.56|27
1627820430000|2021-08-01 12:20:30|2604.4|2595.7|2603.86|2595.16|2604.4|2595.7|2603.85|2595.15|35
1627820440000|2021-08-01 12:20:40|2603.79|2595.09|2602.97|2594.27|2603.79|2595.09|2602.82|2594.12|35
1627820450000|2021-08-01 12:20:50|2602.94|2594.24|2603.17|2594.47|2603.77|2595.07|2602.82|2594.12|33
1627820460000|2021-08-01 12:21:00|2603.24|2594.54|2602.32|2593.62|2603.41|2594.71|2601.81|2593.11|33
1627820470000|2021-08-01 12:21:10|2602.38|2593.68|2601.96|2593.26|2602.42|2593.72|2601.61|2592.91|37
1627820480000|2021-08-01 12:21:20|2601.97|2593.27|2602.91|2594.21|2603.19|2594.49|2601.75|2593.05|37
1627820490000|2021-08-01 12:21:30|2602.93|2594.23|2603.39|2594.69|2604.24|2595.54|2602.92|2594.22|38
1627820500000|2021-08-01 12:21:40|2603.38|2594.68|2604.29|2595.59|2604.29|2595.59|2603.29|2594.59|36
1627820510000|2021-08-01 12:21:50|2604.34|2595.64|2603.87|2595.17|2604.4|2595.7|2603.8|2595.1|34
1627820520000|2021-08-01 12:22:00|2603.88|2595.18|2603.77|2595.07|2604.16|2595.46|2603.14|2594.44|37
1627820530000|2021-08-01 12:22:10|2603.83|2595.13|2603.82|2595.12|2603.88|2595.18|2603.59|2594.89|34
1627820540000|2021-08-01 12:22:20|2603.84|2595.14|2603.55|2594.85|2604.12|2595.42|2603.55|2594.85|28
1627820550000|2021-08-01 12:22:30|2603.59|2594.89|2603.41|2594.71|2603.59|2594.89|2603.38|2594.68|33
1627820560000|2021-08-01 12:22:40|2603.5|2594.8|2603.51|2594.81|2603.6|2594.9|2603.41|2594.71|19
1627820570000|2021-08-01 12:22:50|2603.44|2594.74|2603.62|2594.92|2603.68|2594.98|2603.42|2594.72|25
1627820580000|2021-08-01 12:23:00|2603.57|2594.87|2603.6|2594.9|2603.78|2595.08|2603.56|2594.86|30
1627820590000|2021-08-01 12:23:10|2603.61|2594.91|2603.24|2594.54|2603.69|2594.99|2603.24|2594.54|30
1627820600000|2021-08-01 12:23:20|2603.29|2594.59|2602.74|2594.04|2603.35|2594.65|2602.71|2594.01|35
1627820610000|2021-08-01 12:23:30|2602.7|2594|2602.77|2594.07|2602.84|2594.14|2602.61|2593.91|33
1627820620000|2021-08-01 12:23:40|2602.75|2594.05|2602.84|2594.14|2602.84|2594.14|2602.59|2593.89|13
1627820630000|2021-08-01 12:23:50|2602.8|2594.1|2602.62|2593.92|2602.8|2594.1|2602.62|2593.92|11
1627820640000|2021-08-01 12:24:00|2602.55|2593.85|2603.16|2594.46|2603.19|2594.49|2602.41|2593.71|28
1627820650000|2021-08-01 12:24:10|2603.2|2594.5|2603.16|2594.46|2603.2|2594.5|2603.01|2594.31|29
1627820660000|2021-08-01 12:24:20|2603.15|2594.45|2603.26|2594.56|2603.32|2594.62|2602.98|2594.28|24
1627820670000|2021-08-01 12:24:30|2603.19|2594.49|2603.4|2594.7|2603.46|2594.76|2603.16|2594.46|24
1627820680000|2021-08-01 12:24:40|2603.36|2594.66|2603.59|2594.89|2603.71|2595.01|2603.36|2594.66|25
1627820690000|2021-08-01 12:24:50|2603.51|2594.81|2604.06|2595.36|2604.23|2595.53|2603.42|2594.72|27
1627820700000|2021-08-01 12:25:00|2604.11|2595.41|2604.68|2595.98|2604.83|2596.13|2603.91|2595.21|37
1627820710000|2021-08-01 12:25:10|2604.74|2596.04|2604.08|2595.38|2604.77|2596.07|2604.01|2595.31|27
1627820720000|2021-08-01 12:25:20|2604.05|2595.35|2603.7|2595|2604.2|2595.5|2603.13|2594.43|34
1627820730000|2021-08-01 12:25:30|2603.68|2594.98|2603.81|2595.11|2603.83|2595.13|2603.04|2594.34|36
1627820740000|2021-08-01 12:25:40|2603.83|2595.13|2604.11|2595.41|2604.14|2595.44|2603.65|2594.95|36
1627820750000|2021-08-01 12:25:50|2604.12|2595.42|2603.09|2594.39|2604.18|2595.48|2602.99|2594.29|35
1627820760000|2021-08-01 12:26:00|2602.94|2594.24|2602.87|2594.17|2602.98|2594.28|2602.79|2594.09|33
1627820770000|2021-08-01 12:26:10|2602.82|2594.12|2602.96|2594.26|2602.99|2594.29|2602.76|2594.06|24
1627820780000|2021-08-01 12:26:20|2602.97|2594.27|2602.99|2594.29|2603.01|2594.31|2602.96|2594.26|6
1627820790000|2021-08-01 12:26:30|2602.98|2594.28|2602.99|2594.29|2603|2594.3|2602.92|2594.22|25
1627820800000|2021-08-01 12:26:40|2603|2594.3|2602.25|2593.55|2603|2594.3|2602.11|2593.41|36
1627820810000|2021-08-01 12:26:50|2602.27|2593.57|2601.93|2593.23|2602.27|2593.57|2601.84|2593.14|35
1627820820000|2021-08-01 12:27:00|2601.91|2593.21|2601.47|2592.77|2601.93|2593.23|2601.35|2592.65|40
1627820830000|2021-08-01 12:27:10|2601.57|2592.87|2601.45|2592.75|2601.58|2592.88|2601.32|2592.62|32
1627820840000|2021-08-01 12:27:20|2601.46|2592.76|2601.76|2593.06|2602.43|2593.73|2601.43|2592.73|37
1627820850000|2021-08-01 12:27:30|2601.62|2592.92|2601.51|2592.81|2601.62|2592.92|2600.97|2592.27|37
1627820860000|2021-08-01 12:27:40|2601.54|2592.84|2601.3|2592.6|2601.57|2592.87|2600.97|2592.27|37
1627820870000|2021-08-01 12:27:50|2601.32|2592.62|2601.24|2592.54|2601.32|2592.62|2601.17|2592.47|20
1627820880000|2021-08-01 12:28:00|2601.27|2592.57|2601.13|2592.43|2601.28|2592.58|2601.1|2592.4|31
1627820890000|2021-08-01 12:28:10|2601.17|2592.47|2601.06|2592.36|2601.18|2592.48|2600.58|2591.88|36
1627820900000|2021-08-01 12:28:20|2601.07|2592.37|2601.16|2592.46|2601.21|2592.51|2601.07|2592.37|32
1627820910000|2021-08-01 12:28:30|2601.02|2592.32|2601.11|2592.41|2601.11|2592.41|2600.65|2591.95|27
1627820920000|2021-08-01 12:28:40|2601.12|2592.42|2601.26|2592.56|2601.29|2592.59|2601.02|2592.32|26
1627820930000|2021-08-01 12:28:50|2601.29|2592.59|2601.22|2592.52|2601.29|2592.59|2601.2|2592.5|21
1627820940000|2021-08-01 12:29:00|2601.13|2592.43|2602.75|2594.05|2602.75|2594.05|2601.12|2592.42|30
1627820950000|2021-08-01 12:29:10|2602.78|2594.08|2603.16|2594.46|2603.19|2594.49|2602.74|2594.04|30
1627820960000|2021-08-01 12:29:20|2603.17|2594.47|2603.47|2594.77|2603.47|2594.77|2603.17|2594.47|15
1627820970000|2021-08-01 12:29:30|2603.46|2594.76|2602.91|2594.21|2603.53|2594.83|2602.53|2593.83|26
1627820980000|2021-08-01 12:29:40|2602.94|2594.24|2603.18|2594.48|2603.18|2594.48|2602.94|2594.24|22
1627820990000|2021-08-01 12:29:50|2603.22|2594.52|2603.32|2594.62|2603.78|2595.08|2603.22|2594.52|16
1627821000000|2021-08-01 12:30:00|2603.33|2594.63|2604.1|2595.4|2604.1|2595.4|2603.3|2594.6|31
1627821010000|2021-08-01 12:30:10|2604.05|2595.35|2603.75|2595.05|2604.29|2595.59|2603.59|2594.89|34
1627821020000|2021-08-01 12:30:20|2603.77|2595.07|2603.09|2594.39|2603.97|2595.27|2603.09|2594.39|27
1627821030000|2021-08-01 12:30:30|2603.04|2594.34|2603.68|2594.98|2603.71|2595.01|2602.86|2594.16|29
1627821040000|2021-08-01 12:30:40|2603.73|2595.03|2603.31|2594.61|2603.73|2595.03|2603.27|2594.57|36
1627821050000|2021-08-01 12:30:50|2603.37|2594.67|2602.6|2593.9|2603.52|2594.82|2602.6|2593.9|35
1627821060000|2021-08-01 12:31:00|2602.61|2593.91|2602.51|2593.81|2602.67|2593.97|2602.45|2593.75|34
1627821070000|2021-08-01 12:31:10|2602.47|2593.77|2602.7|2594|2602.83|2594.13|2602.33|2593.63|34
1627821080000|2021-08-01 12:31:20|2602.92|2594.22|2602.99|2594.29|2603.07|2594.37|2602.92|2594.22|34
1627821090000|2021-08-01 12:31:30|2603.01|2594.31|2603.38|2594.68|2603.42|2594.72|2602.96|2594.26|33
1627821100000|2021-08-01 12:31:40|2603.4|2594.7|2603.39|2594.69|2603.51|2594.81|2603.36|2594.66|21
1627821110000|2021-08-01 12:31:50|2603.38|2594.68|2603.56|2594.86|2603.6|2594.9|2603.34|2594.64|22
1627821120000|2021-08-01 12:32:00|2603.52|2594.82|2603.19|2594.49|2603.63|2594.93|2603.03|2594.33|28
1627821130000|2021-08-01 12:32:10|2603.14|2594.44|2602.91|2594.21|2603.26|2594.56|2602.77|2594.07|30
1627821140000|2021-08-01 12:32:20|2602.97|2594.27|2602.77|2594.07|2602.97|2594.27|2602.63|2593.93|33
1627821150000|2021-08-01 12:32:30|2602.78|2594.08|2602.62|2593.92|2602.79|2594.09|2602.6|2593.9|24
1627821160000|2021-08-01 12:32:40|2602.57|2593.87|2602.23|2593.53|2602.59|2593.89|2601.99|2593.29|36
1627821170000|2021-08-01 12:32:50|2602.21|2593.51|2602.43|2593.73|2602.48|2593.78|2602.19|2593.49|34
1627821180000|2021-08-01 12:33:00|2602.4|2593.7|2602.46|2593.76|2602.58|2593.88|2602.38|2593.68|30
1627821190000|2021-08-01 12:33:10|2602.51|2593.81|2602.56|2593.86|2603.81|2595.11|2602.51|2593.81|28
1627821200000|2021-08-01 12:33:20|2602.5|2593.8|2602.87|2594.17|2602.92|2594.22|2602.5|2593.8|37
1627821210000|2021-08-01 12:33:30|2602.88|2594.18|2602.93|2594.23|2602.97|2594.27|2602.76|2594.06|34
1627821220000|2021-08-01 12:33:40|2602.95|2594.25|2602.77|2594.07|2602.96|2594.26|2602.6|2593.9|34
1627821230000|2021-08-01 12:33:50|2602.79|2594.09|2602.79|2594.09|2602.96|2594.26|2602.76|2594.06|32
1627821240000|2021-08-01 12:34:00|2602.8|2594.1|2602.77|2594.07|2602.95|2594.25|2602.75|2594.05|33
1627821250000|2021-08-01 12:34:10|2602.84|2594.14|2602.84|2594.14|2603.02|2594.32|2602.84|2594.14|26
1627821260000|2021-08-01 12:34:20|2602.88|2594.18|2602.97|2594.27|2603.04|2594.34|2602.79|2594.09|28
1627821270000|2021-08-01 12:34:30|2602.96|2594.26|2603.59|2594.89|2603.91|2595.21|2602.89|2594.19|32
1627821280000|2021-08-01 12:34:40|2603.49|2594.79|2602.93|2594.23|2603.49|2594.79|2602.88|2594.18|29
1627821290000|2021-08-01 12:34:50|2602.94|2594.24|2603.2|2594.5|2603.22|2594.52|2602.9|2594.2|33
1627821300000|2021-08-01 12:35:00|2603.21|2594.51|2603.22|2594.52|2603.31|2594.61|2603.18|2594.48|22
1627821310000|2021-08-01 12:35:10|2603.2|2594.5|2603.96|2595.26|2604.06|2595.36|2603.2|2594.5|36
1627821320000|2021-08-01 12:35:20|2603.98|2595.28|2604.19|2595.49|2604.22|2595.52|2603.96|2595.26|31
1627821330000|2021-08-01 12:35:30|2604.18|2595.48|2604.38|2595.68|2604.38|2595.68|2604.18|2595.48|35
1627821340000|2021-08-01 12:35:40|2604.28|2595.58|2604.15|2595.45|2604.39|2595.69|2604.15|2595.45|34
1627821350000|2021-08-01 12:35:50|2604.18|2595.48|2604.8|2596.1|2604.83|2596.13|2603.93|2595.23|34
1627821360000|2021-08-01 12:36:00|2604.81|2596.11|2605.37|2596.67|2605.38|2596.68|2604.81|2596.11|36
1627821370000|2021-08-01 12:36:10|2605.34|2596.64|2605.41|2596.71|2605.43|2596.73|2605.32|2596.62|38
1627821380000|2021-08-01 12:36:20|2605.38|2596.68|2606.27|2597.57|2606.27|2597.57|2605.38|2596.68|33
1627821390000|2021-08-01 12:36:30|2606.24|2597.54|2608.02|2599.32|2609.14|2600.44|2606.21|2597.51|37
1627821400000|2021-08-01 12:36:40|2607.98|2599.28|2609.6|2600.9|2609.6|2600.9|2607.97|2599.27|35
1627821410000|2021-08-01 12:36:50|2609.62|2600.92|2609.62|2600.92|2610.51|2601.81|2609.62|2600.92|37
1627821420000|2021-08-01 12:37:00|2609.61|2600.91|2609.34|2600.64|2609.8|2601.1|2609.34|2600.64|30
1627821430000|2021-08-01 12:37:10|2609.05|2600.35|2609.35|2600.65|2609.35|2600.65|2609.01|2600.31|21
1627821440000|2021-08-01 12:37:20|2609.49|2600.79|2610.13|2601.43|2610.31|2601.61|2609.49|2600.79|31
1627821450000|2021-08-01 12:37:30|2610.14|2601.44|2610.58|2601.88|2611.4|2602.7|2610.14|2601.44|35
1627821460000|2021-08-01 12:37:40|2610.59|2601.89|2610.78|2602.08|2610.81|2602.11|2610.17|2601.47|37
1627821470000|2021-08-01 12:37:50|2610.81|2602.11|2611.11|2602.41|2611.48|2602.78|2610.81|2602.11|29
1627821480000|2021-08-01 12:38:00|2611.34|2602.64|2611.58|2602.88|2611.82|2603.12|2611.24|2602.54|36
1627821490000|2021-08-01 12:38:10|2611.55|2602.85|2611.26|2602.56|2611.66|2602.96|2611.25|2602.55|33
1627821500000|2021-08-01 12:38:20|2611.24|2602.54|2611.08|2602.38|2611.86|2603.16|2611.08|2602.38|37
1627821510000|2021-08-01 12:38:30|2611.07|2602.37|2611.09|2602.39|2611.09|2602.39|2610.44|2601.74|35
1627821520000|2021-08-01 12:38:40|2611.11|2602.41|2611.57|2602.87|2611.57|2602.87|2611.08|2602.38|32
1627821530000|2021-08-01 12:38:50|2611.54|2602.84|2610.69|2601.99|2611.58|2602.88|2610.69|2601.99|38
1627821540000|2021-08-01 12:39:00|2610.72|2602.02|2609.96|2601.26|2610.88|2602.18|2609.86|2601.16|35
1627821550000|2021-08-01 12:39:10|2609.94|2601.24|2609.55|2600.85|2609.99|2601.29|2609.38|2600.68|35
1627821560000|2021-08-01 12:39:20|2609.61|2600.91|2609.57|2600.87|2609.72|2601.02|2609.54|2600.84|19
1627821570000|2021-08-01 12:39:30|2609.56|2600.86|2610.86|2602.16|2610.86|2602.16|2609.56|2600.86|27
1627821580000|2021-08-01 12:39:40|2610.89|2602.19|2610.8|2602.1|2611|2602.3|2610.65|2601.95|25
1627821590000|2021-08-01 12:39:50|2610.76|2602.06|2610.63|2601.93|2611.2|2602.5|2610.6|2601.9|27
1627821600000|2021-08-01 12:40:00|2610.58|2601.88|2609.56|2600.86|2610.58|2601.88|2609.56|2600.86|24
1627821610000|2021-08-01 12:40:10|2609.58|2600.88|2609.67|2600.97|2609.78|2601.08|2609.55|2600.85|26
1627821620000|2021-08-01 12:40:20|2609.66|2600.96|2609.08|2600.38|2609.69|2600.99|2609.06|2600.36|35
1627821630000|2021-08-01 12:40:30|2609.01|2600.31|2609.12|2600.42|2609.12|2600.42|2608.54|2599.84|32
1627821640000|2021-08-01 12:40:40|2609.11|2600.41|2607.23|2598.53|2609.16|2600.46|2607.23|2598.53|33
1627821650000|2021-08-01 12:40:50|2607.27|2598.57|2606.48|2597.78|2607.58|2598.88|2606.37|2597.67|37
1627821660000|2021-08-01 12:41:00|2606.81|2598.11|2607.55|2598.85|2607.56|2598.86|2606.56|2597.86|37
1627821670000|2021-08-01 12:41:10|2607.58|2598.88|2607.32|2598.62|2607.69|2598.99|2607.24|2598.54|37
1627821680000|2021-08-01 12:41:20|2607.31|2598.61|2606.04|2597.34|2607.31|2598.61|2606.04|2597.34|35
1627821690000|2021-08-01 12:41:30|2606.02|2597.32|2606.85|2598.15|2606.87|2598.17|2606.01|2597.31|35
1627821700000|2021-08-01 12:41:40|2606.83|2598.13|2607.6|2598.9|2607.63|2598.93|2606.79|2598.09|34
1627821710000|2021-08-01 12:41:50|2607.95|2599.25|2608.78|2600.08|2608.95|2600.25|2607.95|2599.25|27
1627821720000|2021-08-01 12:42:00|2608.75|2600.05|2608.34|2599.64|2608.77|2600.07|2608.29|2599.59|24
1627821730000|2021-08-01 12:42:10|2608.35|2599.65|2608.37|2599.67|2608.58|2599.88|2608.2|2599.5|34
1627821740000|2021-08-01 12:42:20|2608.36|2599.66|2607.32|2598.62|2608.59|2599.89|2607.25|2598.55|31
1627821750000|2021-08-01 12:42:30|2607.29|2598.59|2607.46|2598.76|2607.52|2598.82|2607.27|2598.57|26
1627821760000|2021-08-01 12:42:40|2607.47|2598.77|2607.67|2598.97|2607.72|2599.02|2607.47|2598.77|32
1627821770000|2021-08-01 12:42:50|2607.7|2599|2607.71|2599.01|2607.71|2599.01|2607.35|2598.65|39
1627821780000|2021-08-01 12:43:00|2607.7|2599|2608.17|2599.47|2608.41|2599.71|2607.7|2599|30
1627821790000|2021-08-01 12:43:10|2608.21|2599.51|2608.17|2599.47|2608.21|2599.51|2607.7|2599|31
1627821800000|2021-08-01 12:43:20|2608.03|2599.33|2607.62|2598.92|2608.08|2599.38|2607.61|2598.91|33
1627821810000|2021-08-01 12:43:30|2607.6|2598.9|2607.65|2598.95|2607.66|2598.96|2607.52|2598.82|23
1627821820000|2021-08-01 12:43:40|2607.64|2598.94|2607.72|2599.02|2608.15|2599.45|2607.6|2598.9|27
1627821830000|2021-08-01 12:43:50|2607.75|2599.05|2607.78|2599.08|2607.83|2599.13|2607.66|2598.96|30
1627821840000|2021-08-01 12:44:00|2607.76|2599.06|2607.05|2598.35|2607.83|2599.13|2607.02|2598.32|35
1627821850000|2021-08-01 12:44:10|2607|2598.3|2606.83|2598.13|2607.03|2598.33|2606.75|2598.05|34
1627821860000|2021-08-01 12:44:20|2606.84|2598.14|2606.92|2598.22|2607.04|2598.34|2606.82|2598.12|33
1627821870000|2021-08-01 12:44:30|2606.89|2598.19|2606.78|2598.08|2606.92|2598.22|2606.63|2597.93|33
1627821880000|2021-08-01 12:44:40|2606.79|2598.09|2606.65|2597.95|2607.39|2598.69|2606.65|2597.95|35
1627821890000|2021-08-01 12:44:50|2606.62|2597.92|2605.63|2596.93|2606.62|2597.92|2605.54|2596.84|35
1627821900000|2021-08-01 12:45:00|2605.88|2597.18|2605.71|2597.01|2606.09|2597.39|2605.54|2596.84|30
1627821910000|2021-08-01 12:45:10|2605.73|2597.03|2605.45|2596.75|2605.8|2597.1|2605.35|2596.65|32
1627821920000|2021-08-01 12:45:20|2605.43|2596.73|2605.46|2596.76|2605.51|2596.81|2605.33|2596.63|35
1627821930000|2021-08-01 12:45:30|2605.39|2596.69|2605.25|2596.55|2605.41|2596.71|2605.2|2596.5|28
1627821940000|2021-08-01 12:45:40|2605.28|2596.58|2604.09|2595.39|2605.4|2596.7|2603.86|2595.16|37
1627821950000|2021-08-01 12:45:50|2604.17|2595.47|2603.56|2594.86|2604.57|2595.87|2603.56|2594.86|31
1627821960000|2021-08-01 12:46:00|2603.49|2594.79|2603.53|2594.83|2603.76|2595.06|2603.49|2594.79|17
1627821970000|2021-08-01 12:46:10|2603.57|2594.87|2603.84|2595.14|2603.84|2595.14|2602.66|2593.96|33
1627821980000|2021-08-01 12:46:20|2603.8|2595.1|2602.81|2594.11|2603.8|2595.1|2602.54|2593.84|31
1627821990000|2021-08-01 12:46:30|2602.77|2594.07|2602.74|2594.04|2602.83|2594.13|2602.58|2593.88|30
1627822000000|2021-08-01 12:46:40|2602.75|2594.05|2601.92|2593.22|2602.76|2594.06|2601.92|2593.22|27
1627822010000|2021-08-01 12:46:50|2601.82|2593.12|2601.76|2593.06|2602|2593.3|2601.63|2592.93|38
1627822020000|2021-08-01 12:47:00|2601.81|2593.11|2602.88|2594.18|2602.88|2594.18|2601.65|2592.95|36
1627822030000|2021-08-01 12:47:10|2602.9|2594.2|2603.11|2594.41|2603.48|2594.78|2602.9|2594.2|37
1627822040000|2021-08-01 12:47:20|2602.99|2594.29|2602.01|2593.31|2603.11|2594.41|2601.96|2593.26|33
1627822050000|2021-08-01 12:47:30|2601.93|2593.23|2601.81|2593.11|2601.96|2593.26|2601.79|2593.09|29
1627822060000|2021-08-01 12:47:40|2601.86|2593.16|2601.87|2593.17|2601.88|2593.18|2601.76|2593.06|27
1627822070000|2021-08-01 12:47:50|2601.86|2593.16|2602.83|2594.13|2603.17|2594.47|2601.86|2593.16|32
1627822080000|2021-08-01 12:48:00|2602.84|2594.14|2603.63|2594.93|2603.63|2594.93|2602.78|2594.08|29
1627822090000|2021-08-01 12:48:10|2603.6|2594.9|2603.56|2594.86|2603.63|2594.93|2603.31|2594.61|26
1627822100000|2021-08-01 12:48:20|2603.54|2594.84|2603.48|2594.78|2603.55|2594.85|2603.47|2594.77|24
1627822110000|2021-08-01 12:48:30|2603.47|2594.77|2602.65|2593.95|2603.49|2594.79|2602.21|2593.51|30
1627822120000|2021-08-01 12:48:40|2602.74|2594.04|2602.57|2593.87|2603.35|2594.65|2602.57|2593.87|28
1627822130000|2021-08-01 12:48:50|2602.63|2593.93|2602.39|2593.69|2602.72|2594.02|2602.37|2593.67|21
1627822140000|2021-08-01 12:49:00|2602.34|2593.64|2602|2593.3|2602.63|2593.93|2601.95|2593.25|36
1627822150000|2021-08-01 12:49:10|2601.95|2593.25|2602.54|2593.84|2602.56|2593.86|2601.93|2593.23|31
1627822160000|2021-08-01 12:49:20|2602.52|2593.82|2603.48|2594.78|2603.48|2594.78|2602.52|2593.82|19
1627822170000|2021-08-01 12:49:30|2603.43|2594.73|2603.34|2594.64|2603.59|2594.89|2603.14|2594.44|29
1627822180000|2021-08-01 12:49:40|2603.4|2594.7|2603.48|2594.78|2603.54|2594.84|2603.28|2594.58|33
1627822190000|2021-08-01 12:49:50|2603.67|2594.97|2602.17|2593.47|2603.68|2594.98|2602.17|2593.47|27
1627822200000|2021-08-01 12:50:00|2602.19|2593.49|2602.48|2593.78|2602.56|2593.86|2602.19|2593.49|36
1627822210000|2021-08-01 12:50:10|2602.46|2593.76|2603.12|2594.42|2603.12|2594.42|2602.46|2593.76|33
1627822220000|2021-08-01 12:50:20|2603.14|2594.44|2603.41|2594.71|2603.84|2595.14|2603.14|2594.44|29
1627822230000|2021-08-01 12:50:30|2603.42|2594.72|2603.08|2594.38|2603.49|2594.79|2602.94|2594.24|31
1627822240000|2021-08-01 12:50:40|2603.1|2594.4|2602.97|2594.27|2603.32|2594.62|2602.94|2594.24|29
1627822250000|2021-08-01 12:50:50|2602.96|2594.26|2602.57|2593.87|2602.97|2594.27|2602.52|2593.82|25
1627822260000|2021-08-01 12:51:00|2602.51|2593.81|2602.31|2593.61|2602.54|2593.84|2602.29|2593.59|18
1627822270000|2021-08-01 12:51:10|2602.35|2593.65|2602.34|2593.64|2602.55|2593.85|2602.34|2593.64|28
1627822280000|2021-08-01 12:51:20|2602.18|2593.48|2602.59|2593.89|2602.59|2593.89|2602.18|2593.48|21
1627822290000|2021-08-01 12:51:30|2602.6|2593.9|2603.6|2594.9|2603.82|2595.12|2602.6|2593.9|27
1627822300000|2021-08-01 12:51:40|2603.61|2594.91|2603.75|2595.05|2603.85|2595.15|2603.58|2594.88|22
1627822310000|2021-08-01 12:51:50|2603.73|2595.03|2603.63|2594.93|2603.91|2595.21|2603.63|2594.93|31
1627822320000|2021-08-01 12:52:00|2603.54|2594.84|2603.99|2595.29|2603.99|2595.29|2603.49|2594.79|29
1627822330000|2021-08-01 12:52:10|2604.04|2595.34|2602.4|2593.7|2604.04|2595.34|2602.31|2593.61|33
1627822340000|2021-08-01 12:52:20|2602.41|2593.71|2602.36|2593.66|2602.44|2593.74|2602.36|2593.66|16
1627822350000|2021-08-01 12:52:30|2602.33|2593.63|2602.28|2593.58|2602.33|2593.63|2602.19|2593.49|28
1627822360000|2021-08-01 12:52:40|2602.3|2593.6|2602.51|2593.81|2602.59|2593.89|2602.28|2593.58|18
1627822370000|2021-08-01 12:52:50|2602.5|2593.8|2603.56|2594.86|2603.63|2594.93|2602.5|2593.8|34
1627822380000|2021-08-01 12:53:00|2603.7|2595|2603.69|2594.99|2603.8|2595.1|2603.55|2594.85|29
1627822390000|2021-08-01 12:53:10|2603.7|2595|2602.2|2593.5|2603.73|2595.03|2602.03|2593.33|36
1627822400000|2021-08-01 12:53:20|2602.22|2593.52|2602.63|2593.93|2602.63|2593.93|2602.22|2593.52|33
1627822410000|2021-08-01 12:53:30|2602.64|2593.94|2603.95|2595.25|2604.48|2595.78|2602.63|2593.93|37
1627822420000|2021-08-01 12:53:40|2603.97|2595.27|2603.4|2594.7|2604.19|2595.49|2603.38|2594.68|30
1627822430000|2021-08-01 12:53:50|2603.46|2594.76|2603.65|2594.95|2603.69|2594.99|2603.45|2594.75|28
1627822440000|2021-08-01 12:54:00|2603.67|2594.97|2603.67|2594.97|2603.76|2595.06|2603.56|2594.86|28
1627822450000|2021-08-01 12:54:10|2603.79|2595.09|2603.71|2595.01|2603.84|2595.14|2603.69|2594.99|26
1627822460000|2021-08-01 12:54:20|2603.72|2595.02|2602.69|2593.99|2603.72|2595.02|2602.69|2593.99|29
1627822470000|2021-08-01 12:54:30|2602.7|2594|2603.12|2594.42|2603.13|2594.43|2602.7|2594|27
1627822480000|2021-08-01 12:54:40|2603.11|2594.41|2602.87|2594.17|2603.11|2594.41|2602.78|2594.08|28
1627822490000|2021-08-01 12:54:50|2602.89|2594.19|2603.42|2594.72|2603.47|2594.77|2602.85|2594.15|17
1627822500000|2021-08-01 12:55:00|2603.43|2594.73|2604.17|2595.47|2604.19|2595.49|2603.37|2594.67|23
1627822510000|2021-08-01 12:55:10|2604.25|2595.55|2604.28|2595.58|2604.43|2595.73|2604.05|2595.35|33
1627822520000|2021-08-01 12:55:20|2604.32|2595.62|2604.22|2595.52|2604.39|2595.69|2604.11|2595.41|26
1627822530000|2021-08-01 12:55:30|2604.23|2595.53|2604.36|2595.66|2604.36|2595.66|2604.13|2595.43|30
1627822540000|2021-08-01 12:55:40|2604.38|2595.68|2603.94|2595.24|2604.38|2595.68|2603.89|2595.19|17
1627822550000|2021-08-01 12:55:50|2603.93|2595.23|2602.92|2594.22|2603.96|2595.26|2602.91|2594.21|29
1627822560000|2021-08-01 12:56:00|2602.96|2594.26|2602.61|2593.91|2603.02|2594.32|2602.61|2593.91|34
1627822570000|2021-08-01 12:56:10|2602.45|2593.75|2602.02|2593.32|2602.51|2593.81|2602.02|2593.32|30
1627822580000|2021-08-01 12:56:20|2601.89|2593.19|2601.01|2592.31|2601.89|2593.19|2601.01|2592.31|24
1627822590000|2021-08-01 12:56:30|2601.03|2592.33|2600.79|2592.09|2601.03|2592.33|2600.75|2592.05|27
1627822600000|2021-08-01 12:56:40|2600.68|2591.98|2600.68|2591.98|2600.7|2592|2600.55|2591.85|31
1627822610000|2021-08-01 12:56:50|2600.71|2592.01|2600.8|2592.1|2601.29|2592.59|2600.66|2591.96|35
1627822620000|2021-08-01 12:57:00|2600.78|2592.08|2600.72|2592.02|2600.78|2592.08|2600.61|2591.91|28
1627822630000|2021-08-01 12:57:10|2600.73|2592.03|2601.03|2592.33|2601.04|2592.34|2600.71|2592.01|24
1627822640000|2021-08-01 12:57:20|2601.05|2592.35|2601.06|2592.36|2601.19|2592.49|2601.03|2592.33|17
1627822650000|2021-08-01 12:57:30|2601.07|2592.37|2600.96|2592.26|2601.11|2592.41|2600.92|2592.22|25
1627822660000|2021-08-01 12:57:40|2600.97|2592.27|2601.06|2592.36|2601.13|2592.43|2600.96|2592.26|25
1627822670000|2021-08-01 12:57:50|2601.04|2592.34|2601.2|2592.5|2601.26|2592.56|2601.04|2592.34|26
1627822680000|2021-08-01 12:58:00|2601.19|2592.49|2601.29|2592.59|2601.36|2592.66|2601.08|2592.38|37
1627822690000|2021-08-01 12:58:10|2601.28|2592.58|2601.1|2592.4|2601.28|2592.58|2600.88|2592.18|32
1627822700000|2021-08-01 12:58:20|2601.09|2592.39|2601.08|2592.38|2601.14|2592.44|2601.02|2592.32|15
1627822710000|2021-08-01 12:58:30|2601.02|2592.32|2599.75|2591.05|2601.02|2592.32|2599.73|2591.03|29
1627822720000|2021-08-01 12:58:40|2599.76|2591.06|2598.69|2589.99|2599.83|2591.13|2598.63|2589.93|31
1627822730000|2021-08-01 12:58:50|2598.71|2590.01|2598.45|2589.75|2598.71|2590.01|2598.25|2589.55|35
1627822740000|2021-08-01 12:59:00|2598.41|2589.71|2597.24|2588.54|2598.45|2589.75|2597.24|2588.54|36
1627822750000|2021-08-01 12:59:10|2597.23|2588.53|2595.94|2587.24|2597.23|2588.53|2595.91|2587.21|37
1627822760000|2021-08-01 12:59:20|2595.92|2587.22|2596.67|2587.97|2596.71|2588.01|2595.92|2587.22|29
1627822770000|2021-08-01 12:59:30|2596.66|2587.96|2596.57|2587.87|2597.16|2588.46|2596.19|2587.49|35
1627822780000|2021-08-01 12:59:40|2596.36|2587.66|2595.39|2586.69|2596.36|2587.66|2595.18|2586.48|32
1627822790000|2021-08-01 12:59:50|2595.37|2586.67|2595.2|2586.5|2595.37|2586.67|2595.15|2586.45|29
1627822800000|2021-08-01 13:00:00|2595.18|2586.48|2593.1|2584.4|2595.25|2586.55|2593.07|2584.37|34
1627822810000|2021-08-01 13:00:10|2593.46|2584.76|2592.96|2584.26|2593.77|2585.07|2592|2583.3|38
1627822820000|2021-08-01 13:00:20|2592.93|2584.23|2594.99|2586.29|2595.11|2586.41|2592.93|2584.23|35
1627822830000|2021-08-01 13:00:30|2595|2586.3|2595.05|2586.35|2595.38|2586.68|2594.78|2586.08|36
1627822840000|2021-08-01 13:00:40|2595.04|2586.34|2595.4|2586.7|2595.4|2586.7|2594.95|2586.25|31
1627822850000|2021-08-01 13:00:50|2595.41|2586.71|2595.83|2587.13|2596.17|2587.47|2595.41|2586.71|38
1627822860000|2021-08-01 13:01:00|2595.82|2587.12|2595.81|2587.11|2595.91|2587.21|2595.39|2586.69|32
1627822870000|2021-08-01 13:01:10|2595.9|2587.2|2596.48|2587.78|2596.58|2587.88|2595.85|2587.15|30
1627822880000|2021-08-01 13:01:20|2596.46|2587.76|2597.09|2588.39|2597.16|2588.46|2596.46|2587.76|30
1627822890000|2021-08-01 13:01:30|2597.11|2588.41|2597.14|2588.44|2597.26|2588.56|2596.98|2588.28|37
1627822900000|2021-08-01 13:01:40|2597.16|2588.46|2598.04|2589.34|2598.05|2589.35|2597.16|2588.46|28
1627822910000|2021-08-01 13:01:50|2598.08|2589.38|2598.33|2589.63|2598.47|2589.77|2598.08|2589.38|28
1627822920000|2021-08-01 13:02:00|2598.32|2589.62|2598.21|2589.51|2598.68|2589.98|2597.9|2589.2|33
1627822930000|2021-08-01 13:02:10|2598.31|2589.61|2598.51|2589.81|2598.67|2589.97|2598.31|2589.61|33
1627822940000|2021-08-01 13:02:20|2598.5|2589.8|2598.53|2589.83|2598.56|2589.86|2598.45|2589.75|28
1627822950000|2021-08-01 13:02:30|2598.52|2589.82|2598.41|2589.71|2598.63|2589.93|2598.38|2589.68|29
1627822960000|2021-08-01 13:02:40|2598.4|2589.7|2599.01|2590.31|2599.01|2590.31|2598.4|2589.7|22
1627822970000|2021-08-01 13:02:50|2598.98|2590.28|2598.47|2589.77|2598.99|2590.29|2598.34|2589.64|24
1627822980000|2021-08-01 13:03:00|2598.53|2589.83|2597.94|2589.24|2598.56|2589.86|2597.65|2588.95|30
1627822990000|2021-08-01 13:03:10|2598.19|2589.49|2598.22|2589.52|2598.6|2589.9|2598.13|2589.43|29
1627823000000|2021-08-01 13:03:20|2598.19|2589.49|2598.87|2590.17|2598.9|2590.2|2598.19|2589.49|28
1627823010000|2021-08-01 13:03:30|2598.96|2590.26|2598.03|2589.33|2598.96|2590.26|2597.83|2589.13|31
1627823020000|2021-08-01 13:03:40|2598.11|2589.41|2597.87|2589.17|2598.36|2589.66|2597.87|2589.17|30
1627823030000|2021-08-01 13:03:50|2597.81|2589.11|2598.18|2589.48|2598.2|2589.5|2597.37|2588.67|36
1627823040000|2021-08-01 13:04:00|2598.17|2589.47|2597.88|2589.18|2598.18|2589.48|2597.88|2589.18|31
1627823050000|2021-08-01 13:04:10|2597.91|2589.21|2597.65|2588.95|2597.98|2589.28|2597.6|2588.9|35
1627823060000|2021-08-01 13:04:20|2597.7|2589|2597.64|2588.94|2597.9|2589.2|2597.47|2588.77|29
1627823070000|2021-08-01 13:04:30|2597.63|2588.93|2597.85|2589.15|2597.86|2589.16|2597.63|2588.93|30
1627823080000|2021-08-01 13:04:40|2597.88|2589.18|2597.59|2588.89|2597.89|2589.19|2597.55|2588.85|30
1627823090000|2021-08-01 13:04:50|2597.57|2588.87|2597.69|2588.99|2597.78|2589.08|2597.57|2588.87|28
1627823100000|2021-08-01 13:05:00|2597.71|2589.01|2597.88|2589.18|2597.98|2589.28|2597.71|2589.01|28
1627823110000|2021-08-01 13:05:10|2597.9|2589.2|2598.66|2589.96|2598.94|2590.24|2597.9|2589.2|20
1627823120000|2021-08-01 13:05:20|2598.59|2589.89|2598.86|2590.16|2598.86|2590.16|2598.43|2589.73|33
1627823130000|2021-08-01 13:05:30|2598.7|2590|2599.77|2591.07|2599.77|2591.07|2598.69|2589.99|33
1627823140000|2021-08-01 13:05:40|2599.73|2591.03|2598.72|2590.02|2600.63|2591.93|2598.5|2589.8|39
1627823150000|2021-08-01 13:05:50|2598.7|2590|2599.62|2590.92|2599.78|2591.08|2598.7|2590|34
1627823160000|2021-08-01 13:06:00|2599.66|2590.96|2599.64|2590.94|2599.7|2591|2599.53|2590.83|31
1627823170000|2021-08-01 13:06:10|2599.63|2590.93|2599.37|2590.67|2599.72|2591.02|2599.37|2590.67|32
1627823180000|2021-08-01 13:06:20|2599.21|2590.51|2599.56|2590.86|2599.57|2590.87|2599.2|2590.5|29
1627823190000|2021-08-01 13:06:30|2599.55|2590.85|2600.3|2591.6|2600.3|2591.6|2599.52|2590.82|26
1627823200000|2021-08-01 13:06:40|2600.29|2591.59|2600.15|2591.45|2600.33|2591.63|2599.74|2591.04|35
1627823210000|2021-08-01 13:06:50|2600.16|2591.46|2600.34|2591.64|2600.35|2591.65|2600.16|2591.46|30
1627823220000|2021-08-01 13:07:00|2600.32|2591.62|2598.7|2590|2600.33|2591.63|2598.7|2590|33
1627823230000|2021-08-01 13:07:10|2598.57|2589.87|2598.29|2589.59|2598.57|2589.87|2598.25|2589.55|28
1627823240000|2021-08-01 13:07:20|2598.3|2589.6|2599.27|2590.57|2599.29|2590.59|2598.29|2589.59|27
1627823250000|2021-08-01 13:07:30|2599.28|2590.58|2599.32|2590.62|2599.38|2590.68|2599.19|2590.49|27
1627823260000|2021-08-01 13:07:40|2599.37|2590.67|2598.78|2590.08|2600.26|2591.56|2598.74|2590.04|29
1627823270000|2021-08-01 13:07:50|2598.8|2590.1|2599.08|2590.38|2599.17|2590.47|2598.78|2590.08|25
1627823280000|2021-08-01 13:08:00|2598.97|2590.27|2598.93|2590.23|2598.99|2590.29|2598.92|2590.22|20
1627823290000|2021-08-01 13:08:10|2598.94|2590.24|2597.83|2589.13|2598.94|2590.24|2597.73|2589.03|24
1627823300000|2021-08-01 13:08:20|2597.82|2589.12|2596.81|2588.11|2597.83|2589.13|2596.79|2588.09|27
1627823310000|2021-08-01 13:08:30|2596.8|2588.1|2596.97|2588.27|2597.08|2588.38|2596.74|2588.04|28
1627823320000|2021-08-01 13:08:40|2596.99|2588.29|2597.25|2588.55|2597.35|2588.65|2596.99|2588.29|33
1627823330000|2021-08-01 13:08:50|2597.26|2588.56|2597.01|2588.31|2598.1|2589.4|2596.96|2588.26|31
1627823340000|2021-08-01 13:09:00|2597.06|2588.36|2597.13|2588.43|2597.37|2588.67|2597.03|2588.33|36
1627823350000|2021-08-01 13:09:10|2597.22|2588.52|2598.19|2589.49|2598.19|2589.49|2597.22|2588.52|34
1627823360000|2021-08-01 13:09:20|2598.2|2589.5|2598.82|2590.12|2598.96|2590.26|2598.06|2589.36|29
1627823370000|2021-08-01 13:09:30|2598.81|2590.11|2598.89|2590.19|2598.98|2590.28|2598.81|2590.11|15
1627823380000|2021-08-01 13:09:40|2598.87|2590.17|2598.14|2589.44|2598.87|2590.17|2598.09|2589.39|28
1627823390000|2021-08-01 13:09:50|2598.16|2589.46|2598.05|2589.35|2598.26|2589.56|2597.89|2589.19|29
1627823400000|2021-08-01 13:10:00|2598.04|2589.34|2596.81|2588.11|2598.07|2589.37|2596.77|2588.07|27
1627823410000|2021-08-01 13:10:10|2596.86|2588.16|2596.62|2587.92|2596.92|2588.22|2596.58|2587.88|35
1627823420000|2021-08-01 13:10:20|2596.59|2587.89|2596.4|2587.7|2596.95|2588.25|2596.24|2587.54|34
1627823430000|2021-08-01 13:10:30|2596.39|2587.69|2596.47|2587.77|2596.97|2588.27|2596.35|2587.65|31
1627823440000|2021-08-01 13:10:40|2596.45|2587.75|2596.24|2587.54|2596.56|2587.86|2596.15|2587.45|31
1627823450000|2021-08-01 13:10:50|2596.27|2587.57|2596.2|2587.5|2596.44|2587.74|2596.08|2587.38|23
1627823460000|2021-08-01 13:11:00|2596.26|2587.56|2595.94|2587.24|2596.26|2587.56|2595.08|2586.38|34
1627823470000|2021-08-01 13:11:10|2595.91|2587.21|2596.74|2588.04|2596.74|2588.04|2595.85|2587.15|32
1627823480000|2021-08-01 13:11:20|2596.7|2588|2596.2|2587.5|2596.72|2588.02|2596.18|2587.48|23
1627823490000|2021-08-01 13:11:30|2596.19|2587.49|2595.72|2587.02|2596.19|2587.49|2595.36|2586.66|31
1627823500000|2021-08-01 13:11:40|2595.74|2587.04|2596.01|2587.31|2596.28|2587.58|2595.74|2587.04|34
1627823510000|2021-08-01 13:11:50|2596.02|2587.32|2595.79|2587.09|2596.11|2587.41|2595.75|2587.05|21
1627823520000|2021-08-01 13:12:00|2595.81|2587.11|2596.59|2587.89|2596.6|2587.9|2595.77|2587.07|28
1627823530000|2021-08-01 13:12:10|2596.66|2587.96|2597.72|2589.02|2597.72|2589.02|2596.66|2587.96|26
1627823540000|2021-08-01 13:12:20|2597.69|2588.99|2597.35|2588.65|2597.75|2589.05|2597.01|2588.31|28
1627823550000|2021-08-01 13:12:30|2597.36|2588.66|2597.5|2588.8|2597.57|2588.87|2596.82|2588.12|29
1627823560000|2021-08-01 13:12:40|2597.56|2588.86|2597.74|2589.04|2597.74|2589.04|2597.36|2588.66|33
1627823570000|2021-08-01 13:12:50|2597.75|2589.05|2597.68|2588.98|2597.81|2589.11|2597.59|2588.89|27
1627823580000|2021-08-01 13:13:00|2597.63|2588.93|2597.76|2589.06|2597.77|2589.07|2597.56|2588.86|31
1627823590000|2021-08-01 13:13:10|2597.75|2589.05|2597.04|2588.34|2597.76|2589.06|2596.93|2588.23|26
1627823600000|2021-08-01 13:13:20|2596.97|2588.27|2596.98|2588.28|2597.13|2588.43|2596.97|2588.27|29
1627823610000|2021-08-01 13:13:30|2596.97|2588.27|2595.86|2587.16|2597.01|2588.31|2595.78|2587.08|35
1627823620000|2021-08-01 13:13:40|2595.87|2587.17|2596.41|2587.71|2596.49|2587.79|2595.75|2587.05|27
1627823630000|2021-08-01 13:13:50|2596.42|2587.72|2594.49|2585.79|2596.42|2587.72|2594.25|2585.55|36
1627823640000|2021-08-01 13:14:00|2594.56|2585.86|2593.39|2584.69|2594.74|2586.04|2593.36|2584.66|37
1627823650000|2021-08-01 13:14:10|2593.34|2584.64|2592.85|2584.15|2593.54|2584.84|2592.85|2584.15|38
1627823660000|2021-08-01 13:14:20|2592.78|2584.08|2591.89|2583.19|2592.91|2584.21|2591.89|2583.19|35
1627823670000|2021-08-01 13:14:30|2591.87|2583.17|2591.55|2582.85|2591.95|2583.25|2591.54|2582.84|35
1627823680000|2021-08-01 13:14:40|2591.61|2582.91|2591.21|2582.51|2591.81|2583.11|2590.69|2581.99|32
1627823690000|2021-08-01 13:14:50|2591.26|2582.56|2591.62|2582.92|2592.08|2583.38|2590.98|2582.28|33
1627823700000|2021-08-01 13:15:00|2591.48|2582.78|2590.28|2581.58|2591.48|2582.78|2590.28|2581.58|31
1627823710000|2021-08-01 13:15:10|2590.25|2581.55|2590.46|2581.76|2590.6|2581.9|2590.12|2581.42|33
1627823720000|2021-08-01 13:15:20|2590.42|2581.72|2589.39|2580.69|2590.55|2581.85|2589.34|2580.64|36
1627823730000|2021-08-01 13:15:30|2589.4|2580.7|2590.11|2581.41|2590.11|2581.41|2589.4|2580.7|28
1627823740000|2021-08-01 13:15:40|2590.1|2581.4|2588.95|2580.25|2590.1|2581.4|2588.91|2580.21|33
1627823750000|2021-08-01 13:15:50|2588.97|2580.27|2590.07|2581.37|2590.07|2581.37|2588.96|2580.26|37
1627823760000|2021-08-01 13:16:00|2590.08|2581.38|2590.8|2582.1|2591.22|2582.52|2590.08|2581.38|34
1627823770000|2021-08-01 13:16:10|2590.66|2581.96|2591.56|2582.86|2591.76|2583.06|2590.66|2581.96|37
1627823780000|2021-08-01 13:16:20|2591.64|2582.94|2593.17|2584.47|2593.17|2584.47|2591.6|2582.9|35
1627823790000|2021-08-01 13:16:30|2593.19|2584.49|2593.77|2585.07|2594.01|2585.31|2593.17|2584.47|40
1627823800000|2021-08-01 13:16:40|2593.79|2585.09|2592.43|2583.73|2593.79|2585.09|2592.43|2583.73|37
1627823810000|2021-08-01 13:16:50|2592.44|2583.74|2592.24|2583.54|2592.63|2583.93|2592.24|2583.54|27
1627823820000|2021-08-01 13:17:00|2592.3|2583.6|2592.18|2583.48|2592.53|2583.83|2592.18|2583.48|25
1627823830000|2021-08-01 13:17:10|2592.28|2583.58|2592.84|2584.14|2592.86|2584.16|2592.28|2583.58|19
1627823840000|2021-08-01 13:17:20|2592.88|2584.18|2593.1|2584.4|2593.14|2584.44|2592.88|2584.18|13
1627823850000|2021-08-01 13:17:30|2593.13|2584.43|2592.45|2583.75|2593.13|2584.43|2592.4|2583.7|28
1627823860000|2021-08-01 13:17:40|2592.44|2583.74|2591.82|2583.12|2592.74|2584.04|2591.81|2583.11|26
1627823870000|2021-08-01 13:17:50|2591.84|2583.14|2591.86|2583.16|2592.07|2583.37|2591.76|2583.06|27
1627823880000|2021-08-01 13:18:00|2591.85|2583.15|2592.5|2583.8|2592.5|2583.8|2591.85|2583.15|25
1627823890000|2021-08-01 13:18:10|2592.45|2583.75|2591.51|2582.81|2592.53|2583.83|2591.51|2582.81|27
1627823900000|2021-08-01 13:18:20|2591.52|2582.82|2591.66|2582.96|2591.67|2582.97|2591.52|2582.82|22
1627823910000|2021-08-01 13:18:30|2591.55|2582.85|2589.97|2581.27|2591.55|2582.85|2589.95|2581.25|29
1627823920000|2021-08-01 13:18:40|2589.99|2581.29|2589.98|2581.28|2590.08|2581.38|2589.93|2581.23|29
1627823930000|2021-08-01 13:18:50|2589.99|2581.29|2589.62|2580.92|2590.02|2581.32|2589.62|2580.92|30
1627823940000|2021-08-01 13:19:00|2589.6|2580.9|2588.22|2579.52|2589.6|2580.9|2588.09|2579.39|37
1627823950000|2021-08-01 13:19:10|2588.19|2579.49|2588.26|2579.56|2588.66|2579.96|2588.02|2579.32|37
1627823960000|2021-08-01 13:19:20|2588.32|2579.62|2588.95|2580.25|2589.45|2580.75|2588.32|2579.62|33
1627823970000|2021-08-01 13:19:30|2589|2580.3|2588.98|2580.28|2589.39|2580.69|2588.95|2580.25|36
1627823980000|2021-08-01 13:19:40|2589|2580.3|2589.05|2580.35|2589.36|2580.66|2589|2580.3|24
1627823990000|2021-08-01 13:19:50|2589.07|2580.37|2589.26|2580.56|2589.26|2580.56|2588.27|2579.57|31
1627824000000|2021-08-01 13:20:00|2589.24|2580.54|2588.73|2580.03|2589.26|2580.56|2588.73|2580.03|31
1627824010000|2021-08-01 13:20:10|2588.65|2579.95|2588.52|2579.82|2588.77|2580.07|2588.45|2579.75|32
1627824020000|2021-08-01 13:20:20|2588.47|2579.77|2587.9|2579.2|2588.47|2579.77|2587.9|2579.2|26
1627824030000|2021-08-01 13:20:30|2587.89|2579.19|2587.48|2578.78|2587.9|2579.2|2587.48|2578.78|36
1627824040000|2021-08-01 13:20:40|2587.49|2578.79|2586.48|2577.78|2587.49|2578.79|2586.27|2577.57|35
1627824050000|2021-08-01 13:20:50|2586.49|2577.79|2586.07|2577.37|2586.59|2577.89|2585.88|2577.18|36
1627824060000|2021-08-01 13:21:00|2586.04|2577.34|2586.98|2578.28|2587.13|2578.43|2586.04|2577.34|36
1627824070000|2021-08-01 13:21:10|2586.97|2578.27|2586.38|2577.68|2587.25|2578.55|2586.31|2577.61|33
1627824080000|2021-08-01 13:21:20|2586.39|2577.69|2585.75|2577.05|2586.42|2577.72|2585.75|2577.05|32
1627824090000|2021-08-01 13:21:30|2585.8|2577.1|2585.39|2576.69|2585.94|2577.24|2585.38|2576.68|32
1627824100000|2021-08-01 13:21:40|2585.48|2576.78|2585.11|2576.41|2585.48|2576.78|2585.1|2576.4|29
1627824110000|2021-08-01 13:21:50|2585.05|2576.35|2585.25|2576.55|2585.25|2576.55|2584.78|2576.08|34
1627824120000|2021-08-01 13:22:00|2585.23|2576.53|2584.71|2576.01|2585.43|2576.73|2584.52|2575.82|35
1627824130000|2021-08-01 13:22:10|2584.82|2576.12|2585.56|2576.86|2585.56|2576.86|2584.72|2576.02|30
1627824140000|2021-08-01 13:22:20|2585.59|2576.89|2586.59|2577.89|2586.66|2577.96|2585.52|2576.82|33
1627824150000|2021-08-01 13:22:30|2586.55|2577.85|2586.24|2577.54|2586.59|2577.89|2586.11|2577.41|34
1627824160000|2021-08-01 13:22:40|2586.26|2577.56|2585.28|2576.58|2586.33|2577.63|2585.26|2576.56|33
1627824170000|2021-08-01 13:22:50|2585.26|2576.56|2584.71|2576.01|2585.33|2576.63|2584.71|2576.01|38
1627824180000|2021-08-01 13:23:00|2584.68|2575.98|2583.63|2574.93|2584.68|2575.98|2583.16|2574.46|38
1627824190000|2021-08-01 13:23:10|2583.66|2574.96|2582.77|2574.07|2583.9|2575.2|2582.68|2573.98|37
1627824200000|2021-08-01 13:23:20|2582.74|2574.04|2583.45|2574.75|2583.74|2575.04|2582.56|2573.86|40
1627824210000|2021-08-01 13:23:30|2583.15|2574.45|2584.14|2575.44|2584.26|2575.56|2583.11|2574.41|31
1627824220000|2021-08-01 13:23:40|2584.16|2575.46|2584.28|2575.58|2584.34|2575.64|2583.65|2574.95|28
1627824230000|2021-08-01 13:23:50|2584.27|2575.57|2584.47|2575.77|2584.47|2575.77|2584.11|2575.41|33
1627824240000|2021-08-01 13:24:00|2584.4|2575.7|2585.87|2577.17|2586.25|2577.55|2584.4|2575.7|31
1627824250000|2021-08-01 13:24:10|2585.94|2577.24|2586.28|2577.58|2586.43|2577.73|2585.92|2577.22|28
1627824260000|2021-08-01 13:24:20|2586.27|2577.57|2587.35|2578.65|2587.38|2578.68|2586.17|2577.47|29
1627824270000|2021-08-01 13:24:30|2587.39|2578.69|2587.4|2578.7|2588.52|2579.82|2587.31|2578.61|34
1627824280000|2021-08-01 13:24:40|2587.24|2578.54|2584.89|2576.19|2587.24|2578.54|2584.83|2576.13|36
1627824290000|2021-08-01 13:24:50|2584.88|2576.18|2583.64|2574.94|2584.88|2576.18|2583.63|2574.93|35
1627824300000|2021-08-01 13:25:00|2583.67|2574.97|2583.53|2574.83|2583.74|2575.04|2583.24|2574.54|36
1627824310000|2021-08-01 13:25:10|2583.54|2574.84|2584.56|2575.86|2584.72|2576.02|2583.54|2574.84|35
1627824320000|2021-08-01 13:25:20|2584.54|2575.84|2584.32|2575.62|2584.54|2575.84|2584.25|2575.55|30
1627824330000|2021-08-01 13:25:30|2584.33|2575.63|2584.52|2575.82|2584.54|2575.84|2584.31|2575.61|14
1627824340000|2021-08-01 13:25:40|2584.53|2575.83|2584.97|2576.27|2584.99|2576.29|2584.5|2575.8|22
1627824350000|2021-08-01 13:25:50|2585.34|2576.64|2586|2577.3|2586.11|2577.41|2585.33|2576.63|28
1627824360000|2021-08-01 13:26:00|2585.98|2577.28|2588.16|2579.46|2588.16|2579.46|2585.95|2577.25|28
1627824370000|2021-08-01 13:26:10|2588.25|2579.55|2589.07|2580.37|2589.54|2580.84|2588.2|2579.5|32
1627824380000|2021-08-01 13:26:20|2589.03|2580.33|2587.82|2579.12|2589.34|2580.64|2587.56|2578.86|36
1627824390000|2021-08-01 13:26:30|2587.9|2579.2|2589.05|2580.35|2589.05|2580.35|2587.86|2579.16|37
1627824400000|2021-08-01 13:26:40|2589.08|2580.38|2588.13|2579.43|2589.08|2580.38|2588.13|2579.43|32
1627824410000|2021-08-01 13:26:50|2588.09|2579.39|2587.9|2579.2|2588.1|2579.4|2587.43|2578.73|35
1627824420000|2021-08-01 13:27:00|2587.92|2579.22|2588.47|2579.77|2588.53|2579.83|2587.81|2579.11|34
1627824430000|2021-08-01 13:27:10|2588.43|2579.73|2588.92|2580.22|2589.98|2581.28|2588.43|2579.73|38
1627824440000|2021-08-01 13:27:20|2588.89|2580.19|2585.26|2576.56|2588.89|2580.19|2585.25|2576.55|38
1627824450000|2021-08-01 13:27:30|2585.4|2576.7|2586.19|2577.49|2586.4|2577.7|2585.4|2576.7|38
1627824460000|2021-08-01 13:27:40|2586.22|2577.52|2585.48|2576.78|2586.45|2577.75|2585.39|2576.69|32
1627824470000|2021-08-01 13:27:50|2585.52|2576.82|2584.51|2575.81|2585.58|2576.88|2584.43|2575.73|34
1627824480000|2021-08-01 13:28:00|2584.59|2575.89|2584.12|2575.42|2584.96|2576.26|2584.12|2575.42|32
1627824490000|2021-08-01 13:28:10|2584.11|2575.41|2584.59|2575.89|2584.67|2575.97|2584.11|2575.41|29
1627824500000|2021-08-01 13:28:20|2584.63|2575.93|2584.5|2575.8|2585.31|2576.61|2584.39|2575.69|34
1627824510000|2021-08-01 13:28:30|2584.49|2575.79|2584.94|2576.24|2584.95|2576.25|2584.29|2575.59|32
1627824520000|2021-08-01 13:28:40|2584.93|2576.23|2585.66|2576.96|2585.85|2577.15|2584.93|2576.23|35
1627824530000|2021-08-01 13:28:50|2585.68|2576.98|2585.91|2577.21|2585.94|2577.24|2585.52|2576.82|28
1627824540000|2021-08-01 13:29:00|2585.72|2577.02|2584.75|2576.05|2585.72|2577.02|2584.66|2575.96|30
1627824550000|2021-08-01 13:29:10|2584.78|2576.08|2584.45|2575.75|2584.83|2576.13|2584.35|2575.65|30
1627824560000|2021-08-01 13:29:20|2584.46|2575.76|2585.13|2576.43|2585.14|2576.44|2584.35|2575.65|31
1627824570000|2021-08-01 13:29:30|2585.16|2576.46|2586.47|2577.77|2586.47|2577.77|2585.13|2576.43|27
1627824580000|2021-08-01 13:29:40|2586.53|2577.83|2586.47|2577.77|2586.56|2577.86|2586.4|2577.7|23
1627824590000|2021-08-01 13:29:50|2586.44|2577.74|2584.47|2575.77|2586.65|2577.95|2584.42|2575.72|28
1627824600000|2021-08-01 13:30:00|2584.38|2575.68|2584.53|2575.83|2584.9|2576.2|2584.32|2575.62|36
1627824610000|2021-08-01 13:30:10|2584.48|2575.78|2587.08|2578.38|2587.08|2578.38|2584.46|2575.76|33
1627824620000|2021-08-01 13:30:20|2587.07|2578.37|2588.41|2579.71|2588.41|2579.71|2586.89|2578.19|31
1627824630000|2021-08-01 13:30:30|2588.3|2579.6|2588.79|2580.09|2589.17|2580.47|2588.29|2579.59|35
1627824640000|2021-08-01 13:30:40|2588.84|2580.14|2587.58|2578.88|2588.84|2580.14|2587.54|2578.84|30
1627824650000|2021-08-01 13:30:50|2587.56|2578.86|2586.72|2578.02|2587.56|2578.86|2586.62|2577.92|33
1627824660000|2021-08-01 13:31:00|2586.73|2578.03|2588.5|2579.8|2588.72|2580.02|2586.73|2578.03|35
1627824670000|2021-08-01 13:31:10|2588.54|2579.84|2587.45|2578.75|2588.58|2579.88|2587.33|2578.63|37
1627824680000|2021-08-01 13:31:20|2587.48|2578.78|2588.27|2579.57|2588.37|2579.67|2587.48|2578.78|35
1627824690000|2021-08-01 13:31:30|2588.32|2579.62|2587.82|2579.12|2588.37|2579.67|2587.68|2578.98|31
1627824700000|2021-08-01 13:31:40|2587.51|2578.81|2587.26|2578.56|2587.51|2578.81|2586.93|2578.23|29
1627824710000|2021-08-01 13:31:50|2587.29|2578.59|2586.81|2578.11|2587.35|2578.65|2586.48|2577.78|33
1627824720000|2021-08-01 13:32:00|2586.82|2578.12|2586.92|2578.22|2587.41|2578.71|2586.77|2578.07|34
1627824730000|2021-08-01 13:32:10|2586.91|2578.21|2588.26|2579.56|2588.26|2579.56|2586.58|2577.88|34
1627824740000|2021-08-01 13:32:20|2588.29|2579.59|2588.33|2579.63|2588.37|2579.67|2588.03|2579.33|34
1627824750000|2021-08-01 13:32:30|2588.65|2579.95|2587.69|2578.99|2588.96|2580.26|2587.53|2578.83|38
1627824760000|2021-08-01 13:32:40|2587.8|2579.1|2588.46|2579.76|2588.48|2579.78|2587.8|2579.1|36
1627824770000|2021-08-01 13:32:50|2588.5|2579.8|2588.45|2579.75|2588.58|2579.88|2588.24|2579.54|27
1627824780000|2021-08-01 13:33:00|2588.51|2579.81|2588.44|2579.74|2588.51|2579.81|2588.29|2579.59|31
1627824790000|2021-08-01 13:33:10|2588.42|2579.72|2589.18|2580.48|2589.2|2580.5|2588.42|2579.72|33
1627824800000|2021-08-01 13:33:20|2589.19|2580.49|2589.5|2580.8|2589.64|2580.94|2589.16|2580.46|27
1627824810000|2021-08-01 13:33:30|2589.44|2580.74|2589.68|2580.98|2589.77|2581.07|2589.44|2580.74|29
1627824820000|2021-08-01 13:33:40|2589.67|2580.97|2589.91|2581.21|2589.91|2581.21|2589.54|2580.84|20
1627824830000|2021-08-01 13:33:50|2589.87|2581.17|2590|2581.3|2590.13|2581.43|2589.87|2581.17|28
1627824840000|2021-08-01 13:34:00|2589.99|2581.29|2590.56|2581.86|2590.56|2581.86|2589.46|2580.76|31
1627824850000|2021-08-01 13:34:10|2590.57|2581.87|2590.11|2581.41|2590.61|2581.91|2589.96|2581.26|30
1627824860000|2021-08-01 13:34:20|2590.09|2581.39|2590.32|2581.62|2590.4|2581.7|2590.05|2581.35|32
1627824870000|2021-08-01 13:34:30|2590.34|2581.64|2590.28|2581.58|2590.34|2581.64|2590.23|2581.53|23
1627824880000|2021-08-01 13:34:40|2590.27|2581.57|2589.39|2580.69|2590.32|2581.62|2589.39|2580.69|20
1627824890000|2021-08-01 13:34:50|2589.38|2580.68|2589.53|2580.83|2589.56|2580.86|2589.27|2580.57|30
1627824900000|2021-08-01 13:35:00|2589.54|2580.84|2589.43|2580.73|2589.55|2580.85|2589.43|2580.73|16
1627824910000|2021-08-01 13:35:10|2589.42|2580.72|2588.61|2579.91|2589.42|2580.72|2588.56|2579.86|19
1627824920000|2021-08-01 13:35:20|2588.6|2579.9|2588.54|2579.84|2588.6|2579.9|2588.52|2579.82|7
1627824930000|2021-08-01 13:35:30|2588.53|2579.83|2588.57|2579.87|2588.57|2579.87|2588.49|2579.79|18
1627824940000|2021-08-01 13:35:40|2588.56|2579.86|2588.38|2579.68|2588.58|2579.88|2588.38|2579.68|14
1627824950000|2021-08-01 13:35:50|2588.41|2579.71|2588.01|2579.31|2588.41|2579.71|2587.98|2579.28|22
1627824960000|2021-08-01 13:36:00|2588.05|2579.35|2586.99|2578.29|2588.06|2579.36|2586.94|2578.24|34
1627824970000|2021-08-01 13:36:10|2586.92|2578.22|2587.44|2578.74|2587.49|2578.79|2586.2|2577.5|32
1627824980000|2021-08-01 13:36:20|2587.38|2578.68|2586.62|2577.92|2587.49|2578.79|2586.62|2577.92|35
1627824990000|2021-08-01 13:36:30|2586.6|2577.9|2586.61|2577.91|2586.68|2577.98|2586.52|2577.82|22
1627825000000|2021-08-01 13:36:40|2586.62|2577.92|2586.6|2577.9|2586.62|2577.92|2586.55|2577.85|21
1627825010000|2021-08-01 13:36:50|2586.59|2577.89|2586.66|2577.96|2586.66|2577.96|2586.57|2577.87|19
1627825020000|2021-08-01 13:37:00|2586.98|2578.28|2586.86|2578.16|2587.45|2578.75|2586.86|2578.16|34
1627825030000|2021-08-01 13:37:10|2586.88|2578.18|2586.37|2577.67|2587.09|2578.39|2586.37|2577.67|30
1627825040000|2021-08-01 13:37:20|2586.36|2577.66|2586.66|2577.96|2586.66|2577.96|2586.13|2577.43|30
1627825050000|2021-08-01 13:37:30|2586.64|2577.94|2587.25|2578.55|2587.25|2578.55|2586.6|2577.9|32
1627825060000|2021-08-01 13:37:40|2587.24|2578.54|2587.69|2578.99|2587.69|2578.99|2587.24|2578.54|27
1627825070000|2021-08-01 13:37:50|2587.7|2579|2587.98|2579.28|2587.98|2579.28|2587.68|2578.98|20
1627825080000|2021-08-01 13:38:00|2587.86|2579.16|2587.19|2578.49|2588|2579.3|2587.19|2578.49|32
1627825090000|2021-08-01 13:38:10|2587.2|2578.5|2586.84|2578.14|2587.2|2578.5|2586.84|2578.14|23
1627825100000|2021-08-01 13:38:20|2586.85|2578.15|2586.86|2578.16|2586.99|2578.29|2586.63|2577.93|30
1627825110000|2021-08-01 13:38:30|2586.89|2578.19|2586.8|2578.1|2586.89|2578.19|2586.63|2577.93|28
1627825120000|2021-08-01 13:38:40|2586.81|2578.11|2586.97|2578.27|2587.07|2578.37|2586.66|2577.96|29
1627825130000|2021-08-01 13:38:50|2587|2578.3|2586.69|2577.99|2587.88|2579.18|2586.69|2577.99|34
1627825140000|2021-08-01 13:39:00|2586.68|2577.98|2586.34|2577.64|2586.68|2577.98|2586.31|2577.61|31
1627825150000|2021-08-01 13:39:10|2586.32|2577.62|2585.33|2576.63|2586.32|2577.62|2585.09|2576.39|33
1627825160000|2021-08-01 13:39:20|2585.34|2576.64|2585.21|2576.51|2585.41|2576.71|2585.21|2576.51|30
1627825170000|2021-08-01 13:39:30|2585.25|2576.55|2586.04|2577.34|2586.34|2577.64|2585.23|2576.53|32
1627825180000|2021-08-01 13:39:40|2585.92|2577.22|2585.67|2576.97|2585.92|2577.22|2585.45|2576.75|31
1627825190000|2021-08-01 13:39:50|2585.7|2577|2586.19|2577.49|2586.4|2577.7|2585.68|2576.98|31
1627825200000|2021-08-01 13:40:00|2586.38|2577.68|2585.78|2577.08|2586.52|2577.82|2585.76|2577.06|31
1627825210000|2021-08-01 13:40:10|2585.76|2577.06|2585.67|2576.97|2585.76|2577.06|2585.5|2576.8|27
1627825220000|2021-08-01 13:40:20|2585.66|2576.96|2585.65|2576.95|2585.69|2576.99|2585.56|2576.86|14
1627825230000|2021-08-01 13:40:30|2585.6|2576.9|2585.46|2576.76|2585.69|2576.99|2585.46|2576.76|20
1627825240000|2021-08-01 13:40:40|2585.31|2576.61|2585.28|2576.58|2585.75|2577.05|2585.03|2576.33|30
1627825250000|2021-08-01 13:40:50|2585.29|2576.59|2585.35|2576.65|2585.6|2576.9|2585.29|2576.59|30
1627825260000|2021-08-01 13:41:00|2585.34|2576.64|2585|2576.3|2585.51|2576.81|2584.93|2576.23|34
1627825270000|2021-08-01 13:41:10|2584.97|2576.27|2585.28|2576.58|2585.44|2576.74|2584.94|2576.24|36
1627825280000|2021-08-01 13:41:20|2585.25|2576.55|2585.26|2576.56|2585.31|2576.61|2585.14|2576.44|30
1627825290000|2021-08-01 13:41:30|2585.23|2576.53|2585.19|2576.49|2585.35|2576.65|2585.16|2576.46|26
1627825300000|2021-08-01 13:41:40|2585.18|2576.48|2584.75|2576.05|2585.23|2576.53|2584.74|2576.04|27
1627825310000|2021-08-01 13:41:50|2584.74|2576.04|2584.7|2576|2584.82|2576.12|2584.7|2576|24
1627825320000|2021-08-01 13:42:00|2584.74|2576.04|2584.73|2576.03|2584.76|2576.06|2584.7|2576|22
1627825330000|2021-08-01 13:42:10|2584.72|2576.02|2584.76|2576.06|2584.76|2576.06|2584.67|2575.97|22
1627825340000|2021-08-01 13:42:20|2584.69|2575.99|2584.73|2576.03|2584.73|2576.03|2584.68|2575.98|12
1627825350000|2021-08-01 13:42:30|2584.72|2576.02|2584.9|2576.2|2585.53|2576.83|2584.7|2576|26
1627825360000|2021-08-01 13:42:40|2584.91|2576.21|2585.54|2576.84|2585.59|2576.89|2584.3|2575.6|30
1627825370000|2021-08-01 13:42:50|2585.55|2576.85|2587.07|2578.37|2587.07|2578.37|2585.47|2576.77|20
1627825380000|2021-08-01 13:43:00|2587.21|2578.51|2588.53|2579.83|2588.77|2580.07|2587.11|2578.41|36
1627825390000|2021-08-01 13:43:10|2588.61|2579.91|2588.89|2580.19|2588.93|2580.23|2588.5|2579.8|30
1627825400000|2021-08-01 13:43:20|2588.9|2580.2|2588.8|2580.1|2588.91|2580.21|2588.78|2580.08|14
1627825410000|2021-08-01 13:43:30|2588.81|2580.11|2588.88|2580.18|2588.88|2580.18|2588.74|2580.04|19
1627825420000|2021-08-01 13:43:40|2588.89|2580.19|2589.01|2580.31|2589.1|2580.4|2587.8|2579.1|22
1627825430000|2021-08-01 13:43:50|2589|2580.3|2588.91|2580.21|2589.39|2580.69|2588.91|2580.21|31
1627825440000|2021-08-01 13:44:00|2588.95|2580.25|2588.97|2580.27|2589.13|2580.43|2588.92|2580.22|23
1627825450000|2021-08-01 13:44:10|2588.95|2580.25|2587.77|2579.07|2588.95|2580.25|2587.77|2579.07|30
1627825460000|2021-08-01 13:44:20|2587.76|2579.06|2586.5|2577.8|2587.77|2579.07|2586.5|2577.8|30
1627825470000|2021-08-01 13:44:30|2586.49|2577.79|2585.55|2576.85|2586.9|2578.2|2585.52|2576.82|32
1627825480000|2021-08-01 13:44:40|2585.03|2576.33|2584.6|2575.9|2585.03|2576.33|2584.57|2575.87|29
1627825490000|2021-08-01 13:44:50|2584.58|2575.88|2584.45|2575.75|2584.61|2575.91|2584.34|2575.64|27
1627825500000|2021-08-01 13:45:00|2584.41|2575.71|2585.35|2576.65|2585.56|2576.86|2584.4|2575.7|33
1627825510000|2021-08-01 13:45:10|2585.29|2576.59|2584.19|2575.49|2585.29|2576.59|2584.19|2575.49|33
1627825520000|2021-08-01 13:45:20|2584.23|2575.53|2584.36|2575.66|2584.42|2575.72|2584.14|2575.44|24
1627825530000|2021-08-01 13:45:30|2584.35|2575.65|2584.4|2575.7|2584.43|2575.73|2584.29|2575.59|27
1627825540000|2021-08-01 13:45:40|2584.41|2575.71|2586.04|2577.34|2586.04|2577.34|2584.38|2575.68|31
1627825550000|2021-08-01 13:45:50|2585.88|2577.18|2587.77|2579.07|2588.26|2579.56|2585.88|2577.18|34
1627825560000|2021-08-01 13:46:00|2587.78|2579.08|2587.92|2579.22|2587.92|2579.22|2587.09|2578.39|34
1627825570000|2021-08-01 13:46:10|2587.96|2579.26|2588.15|2579.45|2588.18|2579.48|2587.96|2579.26|18
1627825580000|2021-08-01 13:46:20|2588.18|2579.48|2588.7|2580|2588.72|2580.02|2588.13|2579.43|16
1627825590000|2021-08-01 13:46:30|2588.71|2580.01|2590.2|2581.5|2590.27|2581.57|2588.69|2579.99|33
1627825600000|2021-08-01 13:46:40|2590.15|2581.45|2590.2|2581.5|2590.24|2581.54|2589.68|2580.98|26
1627825610000|2021-08-01 13:46:50|2590.21|2581.51|2590.06|2581.36|2590.57|2581.87|2589.71|2581.01|30
1627825620000|2021-08-01 13:47:00|2590.59|2581.89|2589.77|2581.07|2590.59|2581.89|2589.5|2580.8|26
1627825630000|2021-08-01 13:47:10|2589.74|2581.04|2590.22|2581.52|2590.31|2581.61|2589.55|2580.85|27
1627825640000|2021-08-01 13:47:20|2590.23|2581.53|2589.73|2581.03|2590.27|2581.57|2589.73|2581.03|30
1627825650000|2021-08-01 13:47:30|2589.76|2581.06|2589.21|2580.51|2589.9|2581.2|2588.99|2580.29|33
1627825660000|2021-08-01 13:47:40|2589.19|2580.49|2588.84|2580.14|2589.21|2580.51|2588.84|2580.14|18
1627825670000|2021-08-01 13:47:50|2588.79|2580.09|2588.32|2579.62|2588.79|2580.09|2587.73|2579.03|29
1627825680000|2021-08-01 13:48:00|2588.33|2579.63|2588.22|2579.52|2588.37|2579.67|2588.22|2579.52|19
1627825690000|2021-08-01 13:48:10|2588.17|2579.47|2587.92|2579.22|2588.24|2579.54|2587.92|2579.22|18
1627825700000|2021-08-01 13:48:20|2587.94|2579.24|2587.52|2578.82|2587.95|2579.25|2587.46|2578.76|26
1627825710000|2021-08-01 13:48:30|2587.4|2578.7|2586.58|2577.88|2587.4|2578.7|2586.58|2577.88|29
1627825720000|2021-08-01 13:48:40|2586.57|2577.87|2586.3|2577.6|2586.57|2577.87|2586.24|2577.54|26
1627825730000|2021-08-01 13:48:50|2586.29|2577.59|2586.03|2577.33|2586.29|2577.59|2586.03|2577.33|22
1627825740000|2021-08-01 13:49:00|2586.02|2577.32|2585.99|2577.29|2586.02|2577.32|2585.98|2577.28|11
1627825750000|2021-08-01 13:49:10|2586|2577.3|2585.62|2576.92|2586.02|2577.32|2585.52|2576.82|19
1627825760000|2021-08-01 13:49:20|2585.58|2576.88|2585.43|2576.73|2585.58|2576.88|2584.67|2575.97|27
1627825770000|2021-08-01 13:49:30|2585.42|2576.72|2585.23|2576.53|2585.43|2576.73|2585.19|2576.49|33
1627825780000|2021-08-01 13:49:40|2585.26|2576.56|2585.08|2576.38|2585.27|2576.57|2584.74|2576.04|39
1627825790000|2021-08-01 13:49:50|2585.07|2576.37|2585.51|2576.81|2585.58|2576.88|2585.04|2576.34|24
1627825800000|2021-08-01 13:50:00|2585.47|2576.77|2585.13|2576.43|2585.51|2576.81|2585.09|2576.39|15
1627825810000|2021-08-01 13:50:10|2585.15|2576.45|2585.21|2576.51|2585.21|2576.51|2585.15|2576.45|20
1627825820000|2021-08-01 13:50:20|2585.17|2576.47|2585.2|2576.5|2585.23|2576.53|2585.17|2576.47|21
1627825830000|2021-08-01 13:50:30|2585.16|2576.46|2585.1|2576.4|2585.24|2576.54|2585.07|2576.37|23
1627825840000|2021-08-01 13:50:40|2585.06|2576.36|2585.16|2576.46|2585.19|2576.49|2585.05|2576.35|30
1627825850000|2021-08-01 13:50:50|2585.14|2576.44|2584.8|2576.1|2585.24|2576.54|2584.79|2576.09|26
1627825860000|2021-08-01 13:51:00|2584.81|2576.11|2586.63|2577.93|2587.21|2578.51|2584.81|2576.11|33
1627825870000|2021-08-01 13:51:10|2586.59|2577.89|2586.95|2578.25|2587.06|2578.36|2586.59|2577.89|29
1627825880000|2021-08-01 13:51:20|2587.04|2578.34|2587.5|2578.8|2587.51|2578.81|2587.04|2578.34|29
1627825890000|2021-08-01 13:51:30|2587.48|2578.78|2587.68|2578.98|2588.24|2579.54|2587.48|2578.78|32
1627825900000|2021-08-01 13:51:40|2587.74|2579.04|2587.82|2579.12|2587.82|2579.12|2587.73|2579.03|24
1627825910000|2021-08-01 13:51:50|2587.81|2579.11|2587.83|2579.13|2587.86|2579.16|2587.76|2579.06|33
1627825920000|2021-08-01 13:52:00|2587.84|2579.14|2587.12|2578.42|2587.89|2579.19|2587.12|2578.42|26
1627825930000|2021-08-01 13:52:10|2587.11|2578.41|2586.98|2578.28|2587.11|2578.41|2586.7|2578|31
1627825940000|2021-08-01 13:52:20|2587.46|2578.76|2587.42|2578.72|2587.81|2579.11|2587.18|2578.48|36
1627825950000|2021-08-01 13:52:30|2587.45|2578.75|2586.69|2577.99|2587.45|2578.75|2586.59|2577.89|32
1627825960000|2021-08-01 13:52:40|2586.72|2578.02|2586.82|2578.12|2586.9|2578.2|2586.62|2577.92|33
1627825970000|2021-08-01 13:52:50|2586.8|2578.1|2587.07|2578.37|2587.19|2578.49|2586.66|2577.96|35
1627825980000|2021-08-01 13:53:00|2587.04|2578.34|2587.72|2579.02|2587.72|2579.02|2587.04|2578.34|30
1627825990000|2021-08-01 13:53:10|2587.83|2579.13|2587.6|2578.9|2587.95|2579.25|2587.44|2578.74|22
1627826000000|2021-08-01 13:53:20|2587.58|2578.88|2587.5|2578.8|2587.66|2578.96|2587.5|2578.8|20
1627826010000|2021-08-01 13:53:30|2587.51|2578.81|2587.6|2578.9|2587.62|2578.92|2587.51|2578.81|16
1627826020000|2021-08-01 13:53:40|2587.62|2578.92|2587.46|2578.76|2587.62|2578.92|2587.44|2578.74|16
1627826030000|2021-08-01 13:53:50|2587.45|2578.75|2587.16|2578.46|2587.46|2578.76|2587.09|2578.39|22
1627826040000|2021-08-01 13:54:00|2587.14|2578.44|2587.55|2578.85|2587.55|2578.85|2586.94|2578.24|31
1627826050000|2021-08-01 13:54:10|2587.52|2578.82|2587.67|2578.97|2587.83|2579.13|2587.52|2578.82|20
1627826060000|2021-08-01 13:54:20|2587.68|2578.98|2587.32|2578.62|2587.68|2578.98|2586.92|2578.22|18
1627826070000|2021-08-01 13:54:30|2587.34|2578.64|2586.96|2578.26|2587.35|2578.65|2586.92|2578.22|36
1627826080000|2021-08-01 13:54:40|2586.95|2578.25|2586.57|2577.87|2586.98|2578.28|2586.56|2577.86|26
1627826090000|2021-08-01 13:54:50|2586.58|2577.88|2586.83|2578.13|2586.88|2578.18|2586.55|2577.85|22
1627826100000|2021-08-01 13:55:00|2586.87|2578.17|2587.57|2578.87|2587.57|2578.87|2586.67|2577.97|33
1627826110000|2021-08-01 13:55:10|2587.54|2578.84|2587.97|2579.27|2587.98|2579.28|2587.5|2578.8|24
1627826120000|2021-08-01 13:55:20|2587.95|2579.25|2588.29|2579.59|2588.73|2580.03|2587.95|2579.25|35
1627826130000|2021-08-01 13:55:30|2588.33|2579.63|2586.76|2578.06|2588.33|2579.63|2586.71|2578.01|32
1627826140000|2021-08-01 13:55:40|2586.79|2578.09|2586.48|2577.78|2587.04|2578.34|2586.39|2577.69|33
1627826150000|2021-08-01 13:55:50|2586.49|2577.79|2586.23|2577.53|2586.49|2577.79|2585.94|2577.24|33
1627826160000|2021-08-01 13:56:00|2586.27|2577.57|2586.11|2577.41|2586.32|2577.62|2585.89|2577.19|28
1627826170000|2021-08-01 13:56:10|2586.06|2577.36|2584.59|2575.89|2586.09|2577.39|2584.59|2575.89|30
1627826180000|2021-08-01 13:56:20|2584.6|2575.9|2584.36|2575.66|2584.6|2575.9|2584.16|2575.46|28
1627826190000|2021-08-01 13:56:30|2584.38|2575.68|2584.54|2575.84|2584.57|2575.87|2584.23|2575.53|37
1627826200000|2021-08-01 13:56:40|2584.58|2575.88|2584.72|2576.02|2584.72|2576.02|2584.52|2575.82|33
1627826210000|2021-08-01 13:56:50|2584.75|2576.05|2584.68|2575.98|2584.79|2576.09|2584.67|2575.97|21
1627826220000|2021-08-01 13:57:00|2584.67|2575.97|2584.71|2576.01|2584.77|2576.07|2584.63|2575.93|18
1627826230000|2021-08-01 13:57:10|2584.7|2576|2584.35|2575.65|2585.3|2576.6|2584.35|2575.65|29
1627826240000|2021-08-01 13:57:20|2584.34|2575.64|2583.62|2574.92|2584.4|2575.7|2583.57|2574.87|30
1627826250000|2021-08-01 13:57:30|2583.61|2574.91|2583.22|2574.52|2583.86|2575.16|2582.7|2574|36
1627826260000|2021-08-01 13:57:40|2583.24|2574.54|2583.45|2574.75|2583.51|2574.81|2583.22|2574.52|33
1627826270000|2021-08-01 13:57:50|2583.39|2574.69|2583.09|2574.39|2583.47|2574.77|2583.03|2574.33|25
1627826280000|2021-08-01 13:58:00|2583.07|2574.37|2583.03|2574.33|2583.08|2574.38|2582.88|2574.18|27
1627826290000|2021-08-01 13:58:10|2583.01|2574.31|2583.02|2574.32|2583.08|2574.38|2583.01|2574.31|17
1627826300000|2021-08-01 13:58:20|2583.01|2574.31|2583.45|2574.75|2583.48|2574.78|2582.96|2574.26|19
1627826310000|2021-08-01 13:58:30|2583.47|2574.77|2583.21|2574.51|2583.5|2574.8|2583.21|2574.51|17
1627826320000|2021-08-01 13:58:40|2583.17|2574.47|2584.65|2575.95|2584.65|2575.95|2582.76|2574.06|25
1627826330000|2021-08-01 13:58:50|2584.66|2575.96|2584.77|2576.07|2584.88|2576.18|2584.66|2575.96|22
1627826340000|2021-08-01 13:59:00|2584.76|2576.06|2585.1|2576.4|2585.48|2576.78|2584.75|2576.05|23
1627826350000|2021-08-01 13:59:10|2585.07|2576.37|2585.42|2576.72|2585.52|2576.82|2585.05|2576.35|22
1627826360000|2021-08-01 13:59:20|2585.51|2576.81|2585.34|2576.64|2585.57|2576.87|2585.26|2576.56|24
1627826370000|2021-08-01 13:59:30|2585.41|2576.71|2584.41|2575.71|2585.41|2576.71|2584.4|2575.7|30
1627826380000|2021-08-01 13:59:40|2584.34|2575.64|2583.9|2575.2|2584.42|2575.72|2583.9|2575.2|32
1627826390000|2021-08-01 13:59:50|2583.96|2575.26|2583.3|2574.6|2583.98|2575.28|2582.99|2574.29|31
1627826400000|2021-08-01 14:00:00|2583.31|2574.61|2581.49|2572.79|2583.31|2574.61|2581.41|2572.71|35
1627826410000|2021-08-01 14:00:10|2581.48|2572.78|2579.77|2571.07|2581.81|2573.11|2579.36|2570.66|35
1627826420000|2021-08-01 14:00:20|2579.79|2571.09|2579.43|2570.73|2580.04|2571.34|2579.34|2570.64|31
1627826430000|2021-08-01 14:00:30|2579.34|2570.64|2579.57|2570.87|2580.42|2571.72|2579.2|2570.5|35
1627826440000|2021-08-01 14:00:40|2579.59|2570.89|2578.34|2569.64|2579.63|2570.93|2577.9|2569.2|37
1627826450000|2021-08-01 14:00:50|2578.45|2569.75|2578.14|2569.44|2578.58|2569.88|2578.04|2569.34|34
1627826460000|2021-08-01 14:01:00|2578.03|2569.33|2578.81|2570.11|2579.11|2570.41|2577.65|2568.95|38
1627826470000|2021-08-01 14:01:10|2578.76|2570.06|2578.84|2570.14|2579.25|2570.55|2578.76|2570.06|35
1627826480000|2021-08-01 14:01:20|2578.78|2570.08|2577.65|2568.95|2578.93|2570.23|2577.42|2568.72|37
1627826490000|2021-08-01 14:01:30|2577.58|2568.88|2579.61|2570.91|2579.67|2570.97|2577.58|2568.88|39
1627826500000|2021-08-01 14:01:40|2579.64|2570.94|2580.65|2571.95|2580.73|2572.03|2579.63|2570.93|36
1627826510000|2021-08-01 14:01:50|2580.43|2571.73|2580.69|2571.99|2580.7|2572|2580.4|2571.7|36
1627826520000|2021-08-01 14:02:00|2581.05|2572.35|2583.36|2574.66|2583.37|2574.67|2581.05|2572.35|36
1627826530000|2021-08-01 14:02:10|2583.39|2574.69|2584.65|2575.95|2584.68|2575.98|2583.34|2574.64|32
1627826540000|2021-08-01 14:02:20|2584.82|2576.12|2586.83|2578.13|2586.83|2578.13|2584.82|2576.12|36
1627826550000|2021-08-01 14:02:30|2586.92|2578.22|2586.89|2578.19|2586.93|2578.23|2586.81|2578.11|32
1627826560000|2021-08-01 14:02:40|2586.83|2578.13|2588.26|2579.56|2588.36|2579.66|2586.82|2578.12|31
1627826570000|2021-08-01 14:02:50|2588.3|2579.6|2588.23|2579.53|2588.96|2580.26|2588.23|2579.53|35
1627826580000|2021-08-01 14:03:00|2588.19|2579.49|2588.39|2579.69|2588.79|2580.09|2587.52|2578.82|38
1627826590000|2021-08-01 14:03:10|2588.47|2579.77|2589.36|2580.66|2589.36|2580.66|2588.47|2579.77|32
1627826600000|2021-08-01 14:03:20|2589.35|2580.65|2589.74|2581.04|2590.16|2581.46|2589.32|2580.62|34
1627826610000|2021-08-01 14:03:30|2589.55|2580.85|2589.7|2581|2590.11|2581.41|2589.08|2580.38|38
1627826620000|2021-08-01 14:03:40|2589.73|2581.03|2589.49|2580.79|2589.73|2581.03|2589.04|2580.34|27
1627826630000|2021-08-01 14:03:50|2589.48|2580.78|2589.51|2580.81|2589.6|2580.9|2589.36|2580.66|15
1627826640000|2021-08-01 14:04:00|2589.52|2580.82|2588.31|2579.61|2589.54|2580.84|2588.31|2579.61|25
1627826650000|2021-08-01 14:04:10|2588.28|2579.58|2589.11|2580.41|2589.18|2580.48|2588.18|2579.48|19
1627826660000|2021-08-01 14:04:20|2589.06|2580.36|2588.47|2579.77|2589.49|2580.79|2588.46|2579.76|34
1627826670000|2021-08-01 14:04:30|2588.5|2579.8|2588.37|2579.67|2588.5|2579.8|2588.24|2579.54|27
1627826680000|2021-08-01 14:04:40|2588.34|2579.64|2587.72|2579.02|2588.35|2579.65|2587.72|2579.02|26
1627826690000|2021-08-01 14:04:50|2587.69|2578.99|2588.03|2579.33|2588.25|2579.55|2587.69|2578.99|28
1627826700000|2021-08-01 14:05:00|2588.2|2579.5|2589.05|2580.35|2589.08|2580.38|2588.14|2579.44|32
1627826710000|2021-08-01 14:05:10|2589.03|2580.33|2590.19|2581.49|2590.19|2581.49|2588.98|2580.28|30
1627826720000|2021-08-01 14:05:20|2590.21|2581.51|2589.37|2580.67|2590.6|2581.9|2589.32|2580.62|35
1627826730000|2021-08-01 14:05:30|2589.35|2580.65|2588.29|2579.59|2589.5|2580.8|2588.28|2579.58|37
1627826740000|2021-08-01 14:05:40|2588.18|2579.48|2589.66|2580.96|2589.67|2580.97|2588.18|2579.48|32
1627826750000|2021-08-01 14:05:50|2589.64|2580.94|2589.41|2580.71|2589.71|2581.01|2589.38|2580.68|32
1627826760000|2021-08-01 14:06:00|2589.39|2580.69|2590.09|2581.39|2590.34|2581.64|2589.39|2580.69|37
1627826770000|2021-08-01 14:06:10|2590.13|2581.43|2590.53|2581.83|2590.53|2581.83|2589.99|2581.29|36
1627826780000|2021-08-01 14:06:20|2590.52|2581.82|2590.56|2581.86|2590.56|2581.86|2589.35|2580.65|34
1627826790000|2021-08-01 14:06:30|2590.57|2581.87|2591.28|2582.58|2591.46|2582.76|2590.57|2581.87|25
1627826800000|2021-08-01 14:06:40|2591.33|2582.63|2591.51|2582.81|2591.56|2582.86|2590.5|2581.8|37
1627826810000|2021-08-01 14:06:50|2591.49|2582.79|2591.51|2582.81|2591.67|2582.97|2591.29|2582.59|31
1627826820000|2021-08-01 14:07:00|2591.5|2582.8|2591.9|2583.2|2591.9|2583.2|2591.48|2582.78|27
1627826830000|2021-08-01 14:07:10|2591.73|2583.03|2592.29|2583.59|2592.29|2583.59|2591.73|2583.03|30
1627826840000|2021-08-01 14:07:20|2592.3|2583.6|2592.34|2583.64|2592.45|2583.75|2592.27|2583.57|30
1627826850000|2021-08-01 14:07:30|2592.31|2583.61|2593.69|2584.99|2593.91|2585.21|2592.31|2583.61|32
1627826860000|2021-08-01 14:07:40|2593.57|2584.87|2593.46|2584.76|2593.63|2584.93|2593.41|2584.71|37
1627826870000|2021-08-01 14:07:50|2593.47|2584.77|2593.89|2585.19|2593.89|2585.19|2593.47|2584.77|32
1627826880000|2021-08-01 14:08:00|2593.88|2585.18|2594.74|2586.04|2595.16|2586.46|2593.83|2585.13|34
1627826890000|2021-08-01 14:08:10|2594.71|2586.01|2595.59|2586.89|2595.64|2586.94|2594.31|2585.61|37
1627826900000|2021-08-01 14:08:20|2595.57|2586.87|2595.6|2586.9|2595.68|2586.98|2595.47|2586.77|34
1627826910000|2021-08-01 14:08:30|2595.58|2586.88|2595.34|2586.64|2595.85|2587.15|2595.23|2586.53|33
1627826920000|2021-08-01 14:08:40|2595.29|2586.59|2595.27|2586.57|2595.36|2586.66|2595.24|2586.54|22
1627826930000|2021-08-01 14:08:50|2595.28|2586.58|2594.35|2585.65|2595.35|2586.65|2594.35|2585.65|22
1627826940000|2021-08-01 14:09:00|2594.4|2585.7|2595.06|2586.36|2595.17|2586.47|2594.26|2585.56|28
1627826950000|2021-08-01 14:09:10|2595.05|2586.35|2595.51|2586.81|2595.78|2587.08|2595.05|2586.35|31
1627826960000|2021-08-01 14:09:20|2595.47|2586.77|2595.64|2586.94|2595.91|2587.21|2595.35|2586.65|32
1627826970000|2021-08-01 14:09:30|2595.63|2586.93|2595.76|2587.06|2595.81|2587.11|2595.46|2586.76|30
1627826980000|2021-08-01 14:09:40|2595.82|2587.12|2595.76|2587.06|2595.82|2587.12|2595.51|2586.81|34
1627826990000|2021-08-01 14:09:50|2595.77|2587.07|2595.11|2586.41|2595.81|2587.11|2595.11|2586.41|26
1627827000000|2021-08-01 14:10:00|2594.97|2586.27|2594.51|2585.81|2594.97|2586.27|2594.48|2585.78|36
1627827010000|2021-08-01 14:10:10|2594.53|2585.83|2593.07|2584.37|2594.53|2585.83|2592.96|2584.26|34
1627827020000|2021-08-01 14:10:20|2593.04|2584.34|2593.01|2584.31|2593.06|2584.36|2592.7|2584|32
1627827030000|2021-08-01 14:10:30|2592.92|2584.22|2592.74|2584.04|2592.92|2584.22|2592.66|2583.96|31
1627827040000|2021-08-01 14:10:40|2592.73|2584.03|2592.41|2583.71|2592.86|2584.16|2592.33|2583.63|30
1627827050000|2021-08-01 14:10:50|2592.46|2583.76|2592.36|2583.66|2592.63|2583.93|2592.24|2583.54|33
1627827060000|2021-08-01 14:11:00|2592.27|2583.57|2592.77|2584.07|2592.84|2584.14|2592.18|2583.48|32
1627827070000|2021-08-01 14:11:10|2592.76|2584.06|2592.58|2583.88|2593.17|2584.47|2592.58|2583.88|30
1627827080000|2021-08-01 14:11:20|2592.57|2583.87|2591.7|2583|2592.6|2583.9|2591.68|2582.98|31
1627827090000|2021-08-01 14:11:30|2591.67|2582.97|2591.43|2582.73|2591.73|2583.03|2591.22|2582.52|37
1627827100000|2021-08-01 14:11:40|2591.44|2582.74|2590.08|2581.38|2591.44|2582.74|2589.99|2581.29|34
1627827110000|2021-08-01 14:11:50|2589.98|2581.28|2590.65|2581.95|2590.75|2582.05|2589.97|2581.27|31
1627827120000|2021-08-01 14:12:00|2590.71|2582.01|2590.95|2582.25|2591.42|2582.72|2590.71|2582.01|35
1627827130000|2021-08-01 14:12:10|2591.11|2582.41|2591.26|2582.56|2591.42|2582.72|2591.07|2582.37|33
1627827140000|2021-08-01 14:12:20|2591.21|2582.51|2590.85|2582.15|2591.29|2582.59|2590.85|2582.15|28
1627827150000|2021-08-01 14:12:30|2590.88|2582.18|2590.36|2581.66|2590.88|2582.18|2590.34|2581.64|22
1627827160000|2021-08-01 14:12:40|2590.35|2581.65|2590.31|2581.61|2590.4|2581.7|2590.28|2581.58|27
1627827170000|2021-08-01 14:12:50|2590.43|2581.73|2591.9|2583.2|2591.97|2583.27|2590.39|2581.69|26
1627827180000|2021-08-01 14:13:00|2591.86|2583.16|2592.09|2583.39|2592.09|2583.39|2591.77|2583.07|35
1627827190000|2021-08-01 14:13:10|2592.69|2583.99|2593.1|2584.4|2593.1|2584.4|2592.69|2583.99|36
1627827200000|2021-08-01 14:13:20|2593.06|2584.36|2592.71|2584.01|2593.16|2584.46|2592.67|2583.97|33
1627827210000|2021-08-01 14:13:30|2592.75|2584.05|2592.6|2583.9|2592.75|2584.05|2592.57|2583.87|28
1627827220000|2021-08-01 14:13:40|2592.63|2583.93|2592.87|2584.17|2592.88|2584.18|2592.62|2583.92|26
1627827230000|2021-08-01 14:13:50|2592.85|2584.15|2592.39|2583.69|2592.89|2584.19|2592.27|2583.57|27
1627827240000|2021-08-01 14:14:00|2592.32|2583.62|2592.87|2584.17|2592.89|2584.19|2592.32|2583.62|27
1627827250000|2021-08-01 14:14:10|2592.88|2584.18|2592.83|2584.13|2592.89|2584.19|2592.8|2584.1|8
1627827260000|2021-08-01 14:14:20|2592.81|2584.11|2591.6|2582.9|2592.81|2584.11|2591.53|2582.83|31
1627827270000|2021-08-01 14:14:30|2591.57|2582.87|2591.6|2582.9|2592.04|2583.34|2591.52|2582.82|35
1627827280000|2021-08-01 14:14:40|2591.63|2582.93|2592.16|2583.46|2592.18|2583.48|2591.5|2582.8|32
1627827290000|2021-08-01 14:14:50|2592.12|2583.42|2591.98|2583.28|2592.19|2583.49|2591.97|2583.27|24
1627827300000|2021-08-01 14:15:00|2591.99|2583.29|2591.86|2583.16|2592|2583.3|2591.81|2583.11|28
1627827310000|2021-08-01 14:15:10|2591.85|2583.15|2591.66|2582.96|2591.86|2583.16|2591.62|2582.92|28
1627827320000|2021-08-01 14:15:20|2591.64|2582.94|2591.55|2582.85|2591.7|2583|2591.55|2582.85|24
1627827330000|2021-08-01 14:15:30|2591.52|2582.82|2591.69|2582.99|2591.83|2583.13|2591.52|2582.82|27
1627827340000|2021-08-01 14:15:40|2591.7|2583|2591.65|2582.95|2591.71|2583.01|2591.65|2582.95|29
1627827350000|2021-08-01 14:15:50|2591.64|2582.94|2591.78|2583.08|2591.84|2583.14|2591.63|2582.93|25
1627827360000|2021-08-01 14:16:00|2591.83|2583.13|2592.54|2583.84|2593.1|2584.4|2591.72|2583.02|39
1627827370000|2021-08-01 14:16:10|2592.55|2583.85|2591.64|2582.94|2592.56|2583.86|2591.61|2582.91|33
1627827380000|2021-08-01 14:16:20|2591.61|2582.91|2591.11|2582.41|2592.13|2583.43|2591.11|2582.41|30
1627827390000|2021-08-01 14:16:30|2591.05|2582.35|2591.2|2582.5|2591.24|2582.54|2591.04|2582.34|34
1627827400000|2021-08-01 14:16:40|2590.91|2582.21|2591.05|2582.35|2591.05|2582.35|2590.8|2582.1|32
1627827410000|2021-08-01 14:16:50|2591.04|2582.34|2591.11|2582.41|2591.13|2582.43|2591.01|2582.31|29
1627827420000|2021-08-01 14:17:00|2591.09|2582.39|2591.49|2582.79|2591.51|2582.81|2591.04|2582.34|22
1627827430000|2021-08-01 14:17:10|2591.54|2582.84|2591.36|2582.66|2591.55|2582.85|2591.29|2582.59|30
1627827440000|2021-08-01 14:17:20|2591.33|2582.63|2590.63|2581.93|2591.34|2582.64|2590.63|2581.93|29
1627827450000|2021-08-01 14:17:30|2590.65|2581.95|2589.98|2581.28|2590.7|2582|2589.98|2581.28|32
1627827460000|2021-08-01 14:17:40|2589.81|2581.11|2589.34|2580.64|2589.81|2581.11|2589.34|2580.64|34
1627827470000|2021-08-01 14:17:50|2589.31|2580.61|2589.36|2580.66|2589.41|2580.71|2589.13|2580.43|28
1627827480000|2021-08-01 14:18:00|2589.4|2580.7|2589.92|2581.22|2590.18|2581.48|2589.32|2580.62|32
1627827490000|2021-08-01 14:18:10|2589.89|2581.19|2590|2581.3|2590.08|2581.38|2589.87|2581.17|34
1627827500000|2021-08-01 14:18:20|2590.03|2581.33|2589.51|2580.81|2590.06|2581.36|2589.51|2580.81|33
1627827510000|2021-08-01 14:18:30|2589.58|2580.88|2589.64|2580.94|2589.68|2580.98|2589.56|2580.86|19
1627827520000|2021-08-01 14:18:40|2589.68|2580.98|2589.5|2580.8|2589.68|2580.98|2589.5|2580.8|25
1627827530000|2021-08-01 14:18:50|2589.49|2580.79|2589.84|2581.14|2589.84|2581.14|2589.22|2580.52|32
1627827540000|2021-08-01 14:19:00|2589.75|2581.05|2589.75|2581.05|2589.81|2581.11|2589.68|2580.98|27
1627827550000|2021-08-01 14:19:10|2589.76|2581.06|2590.35|2581.65|2590.35|2581.65|2589.67|2580.97|24
1627827560000|2021-08-01 14:19:20|2590.36|2581.66|2590.47|2581.77|2590.86|2582.16|2590.34|2581.64|15
1627827570000|2021-08-01 14:19:30|2590.48|2581.78|2591|2582.3|2591.03|2582.33|2590.45|2581.75|27
1627827580000|2021-08-01 14:19:40|2590.98|2582.28|2590.41|2581.71|2591|2582.3|2590.18|2581.48|28
1627827590000|2021-08-01 14:19:50|2590.47|2581.77|2590.56|2581.86|2590.69|2581.99|2590.47|2581.77|27
1627827600000|2021-08-01 14:20:00|2590.5|2581.8|2589.46|2580.76|2590.5|2581.8|2589.46|2580.76|31
1627827610000|2021-08-01 14:20:10|2589.11|2580.41|2588.02|2579.32|2589.11|2580.41|2588|2579.3|29
1627827620000|2021-08-01 14:20:20|2588.6|2579.9|2588.54|2579.84|2588.78|2580.08|2588.52|2579.82|36
1627827630000|2021-08-01 14:20:30|2588.43|2579.73|2588.32|2579.62|2588.54|2579.84|2588.29|2579.59|31
1627827640000|2021-08-01 14:20:40|2588.37|2579.67|2588.27|2579.57|2588.37|2579.67|2588.25|2579.55|21
1627827650000|2021-08-01 14:20:50|2588.17|2579.47|2588.24|2579.54|2588.26|2579.56|2588.17|2579.47|21
1627827660000|2021-08-01 14:21:00|2588.25|2579.55|2588.25|2579.55|2588.31|2579.61|2588.21|2579.51|17
1627827670000|2021-08-01 14:21:10|2588.23|2579.53|2588.11|2579.41|2588.5|2579.8|2588.03|2579.33|30
1627827680000|2021-08-01 14:21:20|2588.05|2579.35|2588.1|2579.4|2588.14|2579.44|2588|2579.3|32
1627827690000|2021-08-01 14:21:30|2588.05|2579.35|2588.17|2579.47|2588.21|2579.51|2587.98|2579.28|30
1627827700000|2021-08-01 14:21:40|2588.08|2579.38|2588.17|2579.47|2588.17|2579.47|2588.06|2579.36|27
1627827710000|2021-08-01 14:21:50|2588.16|2579.46|2588.75|2580.05|2588.97|2580.27|2588.06|2579.36|32
1627827720000|2021-08-01 14:22:00|2588.67|2579.97|2588.09|2579.39|2588.67|2579.97|2588.05|2579.35|28
1627827730000|2021-08-01 14:22:10|2588.05|2579.35|2586.95|2578.25|2588.08|2579.38|2586.92|2578.22|30
1627827740000|2021-08-01 14:22:20|2586.93|2578.23|2586.71|2578.01|2587|2578.3|2586.71|2578.01|40
1627827750000|2021-08-01 14:22:30|2586.62|2577.92|2586.36|2577.66|2586.74|2578.04|2586.31|2577.61|38
1627827760000|2021-08-01 14:22:40|2586.38|2577.68|2586.08|2577.38|2586.49|2577.79|2585.7|2577|37
1627827770000|2021-08-01 14:22:50|2586.19|2577.49|2586.14|2577.44|2586.23|2577.53|2585.87|2577.17|35
1627827780000|2021-08-01 14:23:00|2586.11|2577.41|2587.55|2578.85|2587.55|2578.85|2585.95|2577.25|31
1627827790000|2021-08-01 14:23:10|2587.54|2578.84|2589.19|2580.49|2589.27|2580.57|2587.42|2578.72|34
1627827800000|2021-08-01 14:23:20|2589.2|2580.5|2589.07|2580.37|2589.31|2580.61|2589.06|2580.36|27
1627827810000|2021-08-01 14:23:30|2589.1|2580.4|2588.19|2579.49|2589.19|2580.49|2588.1|2579.4|31
1627827820000|2021-08-01 14:23:40|2588.23|2579.53|2588.83|2580.13|2589.18|2580.48|2588.23|2579.53|34
1627827830000|2021-08-01 14:23:50|2588.84|2580.14|2588.05|2579.35|2588.85|2580.15|2588.02|2579.32|37
1627827840000|2021-08-01 14:24:00|2587.96|2579.26|2587.41|2578.71|2587.96|2579.26|2587.39|2578.69|30
1627827850000|2021-08-01 14:24:10|2587.39|2578.69|2587.12|2578.42|2587.48|2578.78|2587.12|2578.42|24
1627827860000|2021-08-01 14:24:20|2587.07|2578.37|2585.98|2577.28|2587.07|2578.37|2585.89|2577.19|36
1627827870000|2021-08-01 14:24:30|2585.88|2577.18|2585.5|2576.8|2586.06|2577.36|2585.5|2576.8|33
1627827880000|2021-08-01 14:24:40|2585.64|2576.94|2585.06|2576.36|2585.64|2576.94|2584.64|2575.94|38
1627827890000|2021-08-01 14:24:50|2585.1|2576.4|2584.97|2576.27|2585.39|2576.69|2584.92|2576.22|34
1627827900000|2021-08-01 14:25:00|2585|2576.3|2585.05|2576.35|2585.12|2576.42|2584.85|2576.15|29
1627827910000|2021-08-01 14:25:10|2585.03|2576.33|2585|2576.3|2585.03|2576.33|2584.94|2576.24|24
1627827920000|2021-08-01 14:25:20|2584.98|2576.28|2584.81|2576.11|2585.01|2576.31|2584.71|2576.01|34
1627827930000|2021-08-01 14:25:30|2584.75|2576.05|2584.58|2575.88|2585.03|2576.33|2584.54|2575.84|30
1627827940000|2021-08-01 14:25:40|2584.55|2575.85|2584.21|2575.51|2584.59|2575.89|2584.17|2575.47|34
1627827950000|2021-08-01 14:25:50|2584.25|2575.55|2584.25|2575.55|2584.28|2575.58|2584.15|2575.45|25
1627827960000|2021-08-01 14:26:00|2584.17|2575.47|2584.51|2575.81|2584.56|2575.86|2584.17|2575.47|24
1627827970000|2021-08-01 14:26:10|2584.46|2575.76|2584.41|2575.71|2584.51|2575.81|2584.34|2575.64|30
1627827980000|2021-08-01 14:26:20|2584.47|2575.77|2584.28|2575.58|2584.64|2575.94|2583.61|2574.91|31
1627827990000|2021-08-01 14:26:30|2584.27|2575.57|2584|2575.3|2584.27|2575.57|2583.84|2575.14|34
1627828000000|2021-08-01 14:26:40|2583.93|2575.23|2583.01|2574.31|2584.04|2575.34|2582.98|2574.28|34
1627828010000|2021-08-01 14:26:50|2583.02|2574.32|2583.6|2574.9|2583.64|2574.94|2582.95|2574.25|24
1627828020000|2021-08-01 14:27:00|2583.63|2574.93|2586|2577.3|2586.22|2577.52|2583.24|2574.54|23
1627828030000|2021-08-01 14:27:10|2586.12|2577.42|2586.99|2578.29|2587.04|2578.34|2585.99|2577.29|29
1627828040000|2021-08-01 14:27:20|2586.97|2578.27|2587.27|2578.57|2587.61|2578.91|2586.97|2578.27|36
1627828050000|2021-08-01 14:27:30|2587.37|2578.67|2586.44|2577.74|2587.37|2578.67|2586.44|2577.74|30
1627828060000|2021-08-01 14:27:40|2586.39|2577.69|2586.37|2577.67|2586.47|2577.77|2586.18|2577.48|30
1627828070000|2021-08-01 14:27:50|2586.38|2577.68|2585.85|2577.15|2586.85|2578.15|2585.82|2577.12|28
1627828080000|2021-08-01 14:28:00|2585.88|2577.18|2587.2|2578.5|2587.2|2578.5|2585.78|2577.08|33
1627828090000|2021-08-01 14:28:10|2587.17|2578.47|2586.93|2578.23|2587.32|2578.62|2586.86|2578.16|32
1627828100000|2021-08-01 14:28:20|2586.91|2578.21|2587.87|2579.17|2587.94|2579.24|2586.89|2578.19|33
1627828110000|2021-08-01 14:28:30|2587.88|2579.18|2587.12|2578.42|2587.93|2579.23|2587.1|2578.4|30
1627828120000|2021-08-01 14:28:40|2587.13|2578.43|2587.07|2578.37|2587.23|2578.53|2586.79|2578.09|34
1627828130000|2021-08-01 14:28:50|2587.05|2578.35|2587.1|2578.4|2587.15|2578.45|2587|2578.3|29
1627828140000|2021-08-01 14:29:00|2587.06|2578.36|2586.69|2577.99|2587.15|2578.45|2586.64|2577.94|26
1627828150000|2021-08-01 14:29:10|2586.7|2578|2586.65|2577.95|2586.7|2578|2586.59|2577.89|17
1627828160000|2021-08-01 14:29:20|2586.64|2577.94|2585.2|2576.5|2586.64|2577.94|2585.09|2576.39|38
1627828170000|2021-08-01 14:29:30|2585.22|2576.52|2585.32|2576.62|2585.39|2576.69|2584.73|2576.03|33
1627828180000|2021-08-01 14:29:40|2585.27|2576.57|2585.3|2576.6|2585.33|2576.63|2585.09|2576.39|29
1627828190000|2021-08-01 14:29:50|2585.29|2576.59|2586|2577.3|2586.05|2577.35|2585.28|2576.58|32
1627828200000|2021-08-01 14:30:00|2586.02|2577.32|2586.36|2577.66|2586.36|2577.66|2585.51|2576.81|35
1627828210000|2021-08-01 14:30:10|2586.31|2577.61|2586.96|2578.26|2586.96|2578.26|2586.31|2577.61|26
1627828220000|2021-08-01 14:30:20|2586.98|2578.28|2585.67|2576.97|2587.13|2578.43|2585.67|2576.97|37
1627828230000|2021-08-01 14:30:30|2585.39|2576.69|2585.22|2576.52|2585.39|2576.69|2585.18|2576.48|18
1627828240000|2021-08-01 14:30:40|2585.21|2576.51|2584.33|2575.63|2585.21|2576.51|2584.13|2575.43|35
1627828250000|2021-08-01 14:30:50|2584.19|2575.49|2584.06|2575.36|2584.27|2575.57|2584.01|2575.31|29
1627828260000|2021-08-01 14:31:00|2584.01|2575.31|2584.61|2575.91|2584.64|2575.94|2583.67|2574.97|32
1627828270000|2021-08-01 14:31:10|2584.62|2575.92|2584.63|2575.93|2585.61|2576.91|2584.49|2575.79|34
1627828280000|2021-08-01 14:31:20|2584.62|2575.92|2583.59|2574.89|2584.62|2575.92|2583.26|2574.56|35
1627828290000|2021-08-01 14:31:30|2583.6|2574.9|2583.53|2574.83|2583.66|2574.96|2583.48|2574.78|28
1627828300000|2021-08-01 14:31:40|2583.47|2574.77|2583.43|2574.73|2583.65|2574.95|2583.35|2574.65|31
1627828310000|2021-08-01 14:31:50|2583.39|2574.69|2583.58|2574.88|2583.69|2574.99|2583.38|2574.68|31
1627828320000|2021-08-01 14:32:00|2583.57|2574.87|2583.97|2575.27|2583.97|2575.27|2583.35|2574.65|31
1627828330000|2021-08-01 14:32:10|2583.95|2575.25|2583.77|2575.07|2583.96|2575.26|2583.72|2575.02|24
1627828340000|2021-08-01 14:32:20|2583.78|2575.08|2583.56|2574.86|2584.11|2575.41|2583.56|2574.86|17
1627828350000|2021-08-01 14:32:30|2583.54|2574.84|2583.51|2574.81|2583.58|2574.88|2583.51|2574.81|5
1627828360000|2021-08-01 14:32:40|2583.52|2574.82|2583.64|2574.94|2583.65|2574.95|2583.52|2574.82|11
1627828370000|2021-08-01 14:32:50|2583.65|2574.95|2584.17|2575.47|2584.26|2575.56|2583.63|2574.93|28
1627828380000|2021-08-01 14:33:00|2584.15|2575.45|2584.36|2575.66|2584.52|2575.82|2584.15|2575.45|29
1627828390000|2021-08-01 14:33:10|2584.35|2575.65|2584.48|2575.78|2584.52|2575.82|2584.27|2575.57|25
1627828400000|2021-08-01 14:33:20|2584.47|2575.77|2584.25|2575.55|2584.59|2575.89|2584.25|2575.55|20
1627828410000|2021-08-01 14:33:30|2584.27|2575.57|2584.11|2575.41|2584.27|2575.57|2584.1|2575.4|30
1627828420000|2021-08-01 14:33:40|2584.2|2575.5|2584.08|2575.38|2584.22|2575.52|2584.07|2575.37|24
1627828430000|2021-08-01 14:33:50|2584.07|2575.37|2584.04|2575.34|2584.08|2575.38|2583.81|2575.11|30
1627828440000|2021-08-01 14:34:00|2584.14|2575.44|2584.25|2575.55|2584.28|2575.58|2584.06|2575.36|28
1627828450000|2021-08-01 14:34:10|2584.26|2575.56|2584.31|2575.61|2584.33|2575.63|2584.21|2575.51|24
1627828460000|2021-08-01 14:34:20|2584.3|2575.6|2584.21|2575.51|2584.31|2575.61|2584.19|2575.49|17
1627828470000|2021-08-01 14:34:30|2584.19|2575.49|2584.2|2575.5|2584.2|2575.5|2583.97|2575.27|21
1627828480000|2021-08-01 14:34:40|2584.21|2575.51|2584.35|2575.65|2584.38|2575.68|2584.21|2575.51|6
1627828490000|2021-08-01 14:34:50|2584.38|2575.68|2584|2575.3|2584.39|2575.69|2583.95|2575.25|21
1627828500000|2021-08-01 14:35:00|2583.99|2575.29|2583.83|2575.13|2584.32|2575.62|2583.83|2575.13|19
1627828510000|2021-08-01 14:35:10|2583.8|2575.1|2583.4|2574.7|2583.81|2575.11|2582.79|2574.09|35
1627828520000|2021-08-01 14:35:20|2583.32|2574.62|2582.74|2574.04|2583.32|2574.62|2582.58|2573.88|31
1627828530000|2021-08-01 14:35:30|2582.73|2574.03|2581.61|2572.91|2582.74|2574.04|2581.61|2572.91|22
1627828540000|2021-08-01 14:35:40|2581.68|2572.98|2581.98|2573.28|2582.01|2573.31|2581.65|2572.95|34
1627828550000|2021-08-01 14:35:50|2582.04|2573.34|2581.76|2573.06|2582.51|2573.81|2581.76|2573.06|37
1627828560000|2021-08-01 14:36:00|2581.57|2572.87|2583.67|2574.97|2583.7|2575|2581.57|2572.87|36
1627828570000|2021-08-01 14:36:10|2583.54|2574.84|2584.64|2575.94|2584.64|2575.94|2583.48|2574.78|28
1627828580000|2021-08-01 14:36:20|2584.79|2576.09|2584.7|2576|2585.41|2576.71|2584.68|2575.98|37
1627828590000|2021-08-01 14:36:30|2584.74|2576.04|2584.09|2575.39|2584.87|2576.17|2584.05|2575.35|34
1627828600000|2021-08-01 14:36:40|2584.11|2575.41|2583.43|2574.73|2584.11|2575.41|2583.43|2574.73|29
1627828610000|2021-08-01 14:36:50|2583.4|2574.7|2582.8|2574.1|2583.42|2574.72|2582.65|2573.95|35
1627828620000|2021-08-01 14:37:00|2582.81|2574.11|2582.51|2573.81|2582.9|2574.2|2582.48|2573.78|28
1627828630000|2021-08-01 14:37:10|2582.5|2573.8|2582.74|2574.04|2583.26|2574.56|2582.5|2573.8|27
1627828640000|2021-08-01 14:37:20|2582.79|2574.09|2583.06|2574.36|2583.31|2574.61|2582.7|2574|32
1627828650000|2021-08-01 14:37:30|2583.02|2574.32|2583.05|2574.35|2583.26|2574.56|2583.02|2574.32|25
1627828660000|2021-08-01 14:37:40|2583.01|2574.31|2582.23|2573.53|2583.01|2574.31|2581.85|2573.15|31
1627828670000|2021-08-01 14:37:50|2582.25|2573.55|2582.67|2573.97|2582.67|2573.97|2581.88|2573.18|32
1627828680000|2021-08-01 14:38:00|2582.62|2573.92|2582.76|2574.06|2582.99|2574.29|2582.62|2573.92|34
1627828690000|2021-08-01 14:38:10|2582.75|2574.05|2582.29|2573.59|2582.84|2574.14|2582.27|2573.57|33
1627828700000|2021-08-01 14:38:20|2582.3|2573.6|2583.14|2574.44|2583.51|2574.81|2582.3|2573.6|35
1627828710000|2021-08-01 14:38:30|2583.12|2574.42|2583.2|2574.5|2583.23|2574.53|2583.09|2574.39|21
1627828720000|2021-08-01 14:38:40|2583.21|2574.51|2584.32|2575.62|2584.37|2575.67|2583.09|2574.39|30
1627828730000|2021-08-01 14:38:50|2584.25|2575.55|2584.41|2575.71|2585.41|2576.71|2584.16|2575.46|29
1627828740000|2021-08-01 14:39:00|2584.36|2575.66|2585.18|2576.48|2585.33|2576.63|2584.3|2575.6|28
1627828750000|2021-08-01 14:39:10|2585.2|2576.5|2586.78|2578.08|2586.78|2578.08|2585.2|2576.5|38
1627828760000|2021-08-01 14:39:20|2586.8|2578.1|2587.69|2578.99|2587.72|2579.02|2586.8|2578.1|36
1627828770000|2021-08-01 14:39:30|2587.68|2578.98|2587.66|2578.96|2587.78|2579.08|2586.97|2578.27|37
1627828780000|2021-08-01 14:39:40|2587.74|2579.04|2588.33|2579.63|2588.38|2579.68|2587.74|2579.04|33
1627828790000|2021-08-01 14:39:50|2588.31|2579.61|2587.31|2578.61|2588.42|2579.72|2587.31|2578.61|35
1627828800000|2021-08-01 14:40:00|2587.16|2578.46|2587.24|2578.54|2587.27|2578.57|2586.61|2577.91|35
1627828810000|2021-08-01 14:40:10|2587.26|2578.56|2587.82|2579.12|2587.92|2579.22|2587.24|2578.54|31
1627828820000|2021-08-01 14:40:20|2587.83|2579.13|2588.15|2579.45|2588.3|2579.6|2587.56|2578.86|25
1627828830000|2021-08-01 14:40:30|2588.28|2579.58|2589.11|2580.41|2589.17|2580.47|2588.2|2579.5|33
1627828840000|2021-08-01 14:40:40|2589.13|2580.43|2588.81|2580.11|2589.19|2580.49|2588.71|2580.01|28
1627828850000|2021-08-01 14:40:50|2588.82|2580.12|2589.05|2580.35|2589.05|2580.35|2588.74|2580.04|23
1627828860000|2021-08-01 14:41:00|2589.06|2580.36|2589.21|2580.51|2589.21|2580.51|2588.26|2579.56|33
1627828870000|2021-08-01 14:41:10|2589.18|2580.48|2589.3|2580.6|2589.92|2581.22|2589.18|2580.48|26
1627828880000|2021-08-01 14:41:20|2589.2|2580.5|2588.46|2579.76|2589.2|2580.5|2588.36|2579.66|35
1627828890000|2021-08-01 14:41:30|2588.44|2579.74|2588.41|2579.71|2588.47|2579.77|2588.36|2579.66|23
1627828900000|2021-08-01 14:41:40|2588.4|2579.7|2589.38|2580.68|2589.41|2580.71|2588.31|2579.61|27
1627828910000|2021-08-01 14:41:50|2589.42|2580.72|2589.8|2581.1|2589.81|2581.11|2589.33|2580.63|23
1627828920000|2021-08-01 14:42:00|2589.81|2581.11|2589.82|2581.12|2589.91|2581.21|2589.75|2581.05|14
1627828930000|2021-08-01 14:42:10|2589.62|2580.92|2589.43|2580.73|2589.62|2580.92|2589.43|2580.73|23
1627828940000|2021-08-01 14:42:20|2589.49|2580.79|2588.69|2579.99|2589.49|2580.79|2588.53|2579.83|31
1627828950000|2021-08-01 14:42:30|2588.66|2579.96|2589.81|2581.11|2589.86|2581.16|2588.65|2579.95|27
1627828960000|2021-08-01 14:42:40|2589.79|2581.09|2588.23|2579.53|2589.79|2581.09|2588.19|2579.49|23
1627828970000|2021-08-01 14:42:50|2588.24|2579.54|2588.27|2579.57|2588.3|2579.6|2588.13|2579.43|33
1627828980000|2021-08-01 14:43:00|2588.22|2579.52|2588.93|2580.23|2588.94|2580.24|2588.21|2579.51|26
1627828990000|2021-08-01 14:43:10|2588.91|2580.21|2588.92|2580.22|2588.92|2580.22|2588.76|2580.06|26
1627829000000|2021-08-01 14:43:20|2588.89|2580.19|2588.79|2580.09|2588.94|2580.24|2588.75|2580.05|25
1627829010000|2021-08-01 14:43:30|2588.76|2580.06|2588.34|2579.64|2588.77|2580.07|2588.29|2579.59|18
1627829020000|2021-08-01 14:43:40|2588.32|2579.62|2587.32|2578.62|2588.37|2579.67|2587.31|2578.61|29
1627829030000|2021-08-01 14:43:50|2587.36|2578.66|2587.8|2579.1|2587.8|2579.1|2587.25|2578.55|24
1627829040000|2021-08-01 14:44:00|2587.89|2579.19|2587.68|2578.98|2587.89|2579.19|2587.57|2578.87|28
1627829050000|2021-08-01 14:44:10|2587.69|2578.99|2588.56|2579.86|2588.62|2579.92|2587.69|2578.99|34
1627829060000|2021-08-01 14:44:20|2588.54|2579.84|2587.84|2579.14|2588.63|2579.93|2587.72|2579.02|28
1627829070000|2021-08-01 14:44:30|2587.8|2579.1|2588.03|2579.33|2588.52|2579.82|2587.73|2579.03|30
1627829080000|2021-08-01 14:44:40|2588.06|2579.36|2588.24|2579.54|2588.24|2579.54|2588.05|2579.35|27
1627829090000|2021-08-01 14:44:50|2588.23|2579.53|2588.12|2579.42|2588.23|2579.53|2588.03|2579.33|23
1627829100000|2021-08-01 14:45:00|2588.14|2579.44|2588.3|2579.6|2588.5|2579.8|2587.99|2579.29|35
1627829110000|2021-08-01 14:45:10|2588.32|2579.62|2589.02|2580.32|2589.15|2580.45|2588.32|2579.62|27
1627829120000|2021-08-01 14:45:20|2588.91|2580.21|2588.56|2579.86|2588.91|2580.21|2588.56|2579.86|22
1627829130000|2021-08-01 14:45:30|2588.57|2579.87|2588.97|2580.27|2589.06|2580.36|2588.56|2579.86|20
1627829140000|2021-08-01 14:45:40|2588.98|2580.28|2588.7|2580|2588.98|2580.28|2588.7|2580|16
1627829150000|2021-08-01 14:45:50|2588.64|2579.94|2588.32|2579.62|2588.68|2579.98|2588.32|2579.62|23
1627829160000|2021-08-01 14:46:00|2588.31|2579.61|2588.6|2579.9|2588.61|2579.91|2588.23|2579.53|30
1627829170000|2021-08-01 14:46:10|2588.59|2579.89|2588.33|2579.63|2588.61|2579.91|2588.24|2579.54|26
1627829180000|2021-08-01 14:46:20|2588.36|2579.66|2588.27|2579.57|2588.38|2579.68|2588.18|2579.48|24
1627829190000|2021-08-01 14:46:30|2588.23|2579.53|2587.8|2579.1|2588.24|2579.54|2587.76|2579.06|31
1627829200000|2021-08-01 14:46:40|2587.83|2579.13|2587.35|2578.65|2587.9|2579.2|2587.33|2578.63|31
1627829210000|2021-08-01 14:46:50|2587.37|2578.67|2583.37|2574.67|2587.37|2578.67|2583.37|2574.67|37
1627829220000|2021-08-01 14:47:00|2583.26|2574.56|2582.65|2573.95|2583.26|2574.56|2582.09|2573.39|39
1627829230000|2021-08-01 14:47:10|2582.64|2573.94|2580.11|2571.41|2582.64|2573.94|2580.11|2571.41|35
1627829240000|2021-08-01 14:47:20|2580.1|2571.4|2580.41|2571.71|2580.41|2571.71|2579.21|2570.51|33
1627829250000|2021-08-01 14:47:30|2580.64|2571.94|2581.78|2573.08|2581.8|2573.1|2580.64|2571.94|37
1627829260000|2021-08-01 14:47:40|2581.84|2573.14|2581.72|2573.02|2582.02|2573.32|2581.55|2572.85|38
1627829270000|2021-08-01 14:47:50|2581.76|2573.06|2582.9|2574.2|2582.9|2574.2|2581.68|2572.98|35
1627829280000|2021-08-01 14:48:00|2582.88|2574.18|2583.89|2575.19|2584.25|2575.55|2582.88|2574.18|34
1627829290000|2021-08-01 14:48:10|2583.92|2575.22|2585.99|2577.29|2585.99|2577.29|2583.87|2575.17|34
1627829300000|2021-08-01 14:48:20|2586.04|2577.34|2586.06|2577.36|2586.06|2577.36|2585.36|2576.66|31
1627829310000|2021-08-01 14:48:30|2586.04|2577.34|2586.49|2577.79|2586.56|2577.86|2586.03|2577.33|30
1627829320000|2021-08-01 14:48:40|2586.48|2577.78|2587.22|2578.52|2587.22|2578.52|2586.48|2577.78|38
1627829330000|2021-08-01 14:48:50|2587.25|2578.55|2587.32|2578.62|2587.32|2578.62|2586.8|2578.1|33
1627829340000|2021-08-01 14:49:00|2587.39|2578.69|2586.99|2578.29|2588.15|2579.45|2586.92|2578.22|36
1627829350000|2021-08-01 14:49:10|2587|2578.3|2586.42|2577.72|2587.06|2578.36|2585.91|2577.21|31
1627829360000|2021-08-01 14:49:20|2586.51|2577.81|2588.45|2579.75|2588.49|2579.79|2586.46|2577.76|36
1627829370000|2021-08-01 14:49:30|2588.46|2579.76|2588.52|2579.82|2588.55|2579.85|2588.31|2579.61|33
1627829380000|2021-08-01 14:49:40|2588.53|2579.83|2588.72|2580.02|2588.75|2580.05|2588.51|2579.81|34
1627829390000|2021-08-01 14:49:50|2588.73|2580.03|2589.09|2580.39|2589.11|2580.41|2588.73|2580.03|15
1627829400000|2021-08-01 14:50:00|2588.88|2580.18|2588.77|2580.07|2588.89|2580.19|2588.77|2580.07|23
1627829410000|2021-08-01 14:50:10|2588.78|2580.08|2588.15|2579.45|2588.81|2580.11|2588.15|2579.45|30
1627829420000|2021-08-01 14:50:20|2588.11|2579.41|2586.71|2578.01|2588.12|2579.42|2585.66|2576.96|35
1627829430000|2021-08-01 14:50:30|2586.78|2578.08|2587.7|2579|2587.99|2579.29|2586.77|2578.07|35
1627829440000|2021-08-01 14:50:40|2587.72|2579.02|2587.75|2579.05|2587.94|2579.24|2587.55|2578.85|33
1627829450000|2021-08-01 14:50:50|2587.71|2579.01|2588.42|2579.72|2588.42|2579.72|2587.64|2578.94|21
1627829460000|2021-08-01 14:51:00|2588.48|2579.78|2588.97|2580.27|2588.97|2580.27|2588.48|2579.78|21
1627829470000|2021-08-01 14:51:10|2588.96|2580.26|2589.08|2580.38|2589.31|2580.61|2588.95|2580.25|25
1627829480000|2021-08-01 14:51:20|2589.09|2580.39|2589.93|2581.23|2589.95|2581.25|2589.08|2580.38|36
1627829490000|2021-08-01 14:51:30|2589.96|2581.26|2589.36|2580.66|2590.08|2581.38|2589.31|2580.61|30
1627829500000|2021-08-01 14:51:40|2589.35|2580.65|2590.04|2581.34|2590.12|2581.42|2589.35|2580.65|23
1627829510000|2021-08-01 14:51:50|2590.08|2581.38|2589.98|2581.28|2590.09|2581.39|2589.94|2581.24|24
1627829520000|2021-08-01 14:52:00|2589.97|2581.27|2591.34|2582.64|2591.46|2582.76|2589.96|2581.26|33
1627829530000|2021-08-01 14:52:10|2591.32|2582.62|2589.7|2581|2591.32|2582.62|2589.7|2581|36
1627829540000|2021-08-01 14:52:20|2589.68|2580.98|2589.5|2580.8|2589.68|2580.98|2589.26|2580.56|30
1627829550000|2021-08-01 14:52:30|2589.53|2580.83|2590.72|2582.02|2590.83|2582.13|2589.53|2580.83|34
1627829560000|2021-08-01 14:52:40|2590.64|2581.94|2590.66|2581.96|2590.7|2582|2590.61|2581.91|28
1627829570000|2021-08-01 14:52:50|2590.65|2581.95|2590.82|2582.12|2590.84|2582.14|2590.65|2581.95|19
1627829580000|2021-08-01 14:53:00|2590.92|2582.22|2590.82|2582.12|2591.34|2582.64|2590.81|2582.11|32
1627829590000|2021-08-01 14:53:10|2590.81|2582.11|2591.39|2582.69|2591.39|2582.69|2590.38|2581.68|30
1627829600000|2021-08-01 14:53:20|2591.36|2582.66|2591.43|2582.73|2591.5|2582.8|2591.36|2582.66|18
1627829610000|2021-08-01 14:53:30|2591.42|2582.72|2591.06|2582.36|2591.44|2582.74|2591.06|2582.36|17
1627829620000|2021-08-01 14:53:40|2591.07|2582.37|2591.39|2582.69|2591.71|2583.01|2591.01|2582.31|36
1627829630000|2021-08-01 14:53:50|2591.46|2582.76|2591.1|2582.4|2591.46|2582.76|2591.02|2582.32|19
1627829640000|2021-08-01 14:54:00|2591.11|2582.41|2591.11|2582.41|2591.18|2582.48|2591.1|2582.4|21
1627829650000|2021-08-01 14:54:10|2591.1|2582.4|2592.85|2584.15|2593.04|2584.34|2591.1|2582.4|33
1627829660000|2021-08-01 14:54:20|2592.66|2583.96|2592.65|2583.95|2592.69|2583.99|2592.39|2583.69|31
1627829670000|2021-08-01 14:54:30|2592.6|2583.9|2593.03|2584.33|2593.03|2584.33|2592.05|2583.35|32
1627829680000|2021-08-01 14:54:40|2593.02|2584.32|2593.11|2584.41|2593.13|2584.43|2593.02|2584.32|22
1627829690000|2021-08-01 14:54:50|2593.14|2584.44|2592.58|2583.88|2593.15|2584.45|2592.45|2583.75|27
1627829700000|2021-08-01 14:55:00|2592.54|2583.84|2592.42|2583.72|2592.59|2583.89|2592.32|2583.62|33
1627829710000|2021-08-01 14:55:10|2592.41|2583.71|2591.53|2582.83|2592.47|2583.77|2591.46|2582.76|31
1627829720000|2021-08-01 14:55:20|2591.51|2582.81|2591.43|2582.73|2591.51|2582.81|2591.42|2582.72|19
1627829730000|2021-08-01 14:55:30|2591.42|2582.72|2591.19|2582.49|2591.47|2582.77|2591.13|2582.43|23
1627829740000|2021-08-01 14:55:40|2591.15|2582.45|2590.48|2581.78|2591.19|2582.49|2590.48|2581.78|26
1627829750000|2021-08-01 14:55:50|2590.49|2581.79|2589.26|2580.56|2590.49|2581.79|2589.19|2580.49|35
1627829760000|2021-08-01 14:56:00|2589.31|2580.61|2588.78|2580.08|2589.54|2580.84|2588.78|2580.08|36
1627829770000|2021-08-01 14:56:10|2588.56|2579.86|2588.89|2580.19|2588.89|2580.19|2588.3|2579.6|25
1627829780000|2021-08-01 14:56:20|2589.1|2580.4|2587.91|2579.21|2589.21|2580.51|2587.72|2579.02|37
1627829790000|2021-08-01 14:56:30|2587.98|2579.28|2587.35|2578.65|2588.02|2579.32|2587.33|2578.63|33
1627829800000|2021-08-01 14:56:40|2587.37|2578.67|2587.71|2579.01|2587.74|2579.04|2587.31|2578.61|36
1627829810000|2021-08-01 14:56:50|2587.72|2579.02|2587.52|2578.82|2587.72|2579.02|2587.52|2578.82|23
1627829820000|2021-08-01 14:57:00|2587.53|2578.83|2589.42|2580.72|2589.45|2580.75|2587.53|2578.83|34
1627829830000|2021-08-01 14:57:10|2589.31|2580.61|2588.37|2579.67|2589.34|2580.64|2588.37|2579.67|23
1627829840000|2021-08-01 14:57:20|2588.38|2579.68|2586.92|2578.22|2588.39|2579.69|2586.92|2578.22|21
1627829850000|2021-08-01 14:57:30|2586.76|2578.06|2586.12|2577.42|2586.78|2578.08|2586.12|2577.42|39
1627829860000|2021-08-01 14:57:40|2586.14|2577.44|2586.37|2577.67|2586.37|2577.67|2586.06|2577.36|32
1627829870000|2021-08-01 14:57:50|2586.26|2577.56|2585.66|2576.96|2586.26|2577.56|2585.39|2576.69|34
1627829880000|2021-08-01 14:58:00|2585.56|2576.86|2585.48|2576.78|2585.71|2577.01|2585.1|2576.4|33
1627829890000|2021-08-01 14:58:10|2585.49|2576.79|2587.04|2578.34|2587.04|2578.34|2585.49|2576.79|31
1627829900000|2021-08-01 14:58:20|2586.98|2578.28|2586.94|2578.24|2587.07|2578.37|2586.91|2578.21|31
1627829910000|2021-08-01 14:58:30|2586.97|2578.27|2586.89|2578.19|2586.97|2578.27|2586.78|2578.08|25
1627829920000|2021-08-01 14:58:40|2586.91|2578.21|2586.93|2578.23|2586.99|2578.29|2586.71|2578.01|35
1627829930000|2021-08-01 14:58:50|2586.91|2578.21|2586.83|2578.13|2586.95|2578.25|2586.83|2578.13|24
1627829940000|2021-08-01 14:59:00|2586.87|2578.17|2585.48|2576.78|2586.87|2578.17|2585.48|2576.78|25
1627829950000|2021-08-01 14:59:10|2585.47|2576.77|2585.26|2576.56|2585.47|2576.77|2585.19|2576.49|35
1627829960000|2021-08-01 14:59:20|2585.32|2576.62|2584.66|2575.96|2585.58|2576.88|2584.52|2575.82|37
1627829970000|2021-08-01 14:59:30|2584.7|2576|2585.72|2577.02|2585.72|2577.02|2584.65|2575.95|27
1627829980000|2021-08-01 14:59:40|2585.67|2576.97|2585.46|2576.76|2585.84|2577.14|2585.45|2576.75|27
1627829990000|2021-08-01 14:59:50|2585.44|2576.74|2585.4|2576.7|2585.52|2576.82|2584.87|2576.17|30
1627830000000|2021-08-01 15:00:00|2585.44|2576.74|2583.56|2574.86|2585.44|2576.74|2583.47|2574.77|31
1627830010000|2021-08-01 15:00:10|2583.64|2574.94|2583.98|2575.28|2584.31|2575.61|2583.57|2574.87|33
1627830020000|2021-08-01 15:00:20|2583.97|2575.27|2583.07|2574.37|2583.97|2575.27|2583|2574.3|30
1627830030000|2021-08-01 15:00:30|2583.06|2574.36|2582.74|2574.04|2583.09|2574.39|2582.69|2573.99|30
1627830040000|2021-08-01 15:00:40|2582.76|2574.06|2583.42|2574.72|2583.83|2575.13|2582.54|2573.84|36
1627830050000|2021-08-01 15:00:50|2583.38|2574.68|2583.57|2574.87|2584.05|2575.35|2583.37|2574.67|32
1627830060000|2021-08-01 15:01:00|2583.55|2574.85|2583.53|2574.83|2583.62|2574.92|2583.42|2574.72|27
1627830070000|2021-08-01 15:01:10|2583.54|2574.84|2583.94|2575.24|2584.1|2575.4|2583.51|2574.81|30
1627830080000|2021-08-01 15:01:20|2584.04|2575.34|2584.82|2576.12|2584.82|2576.12|2583.9|2575.2|29
1627830090000|2021-08-01 15:01:30|2584.8|2576.1|2584.08|2575.38|2584.83|2576.13|2583.95|2575.25|26
1627830100000|2021-08-01 15:01:40|2584.06|2575.36|2583.68|2574.98|2584.62|2575.92|2583.67|2574.97|30
1627830110000|2021-08-01 15:01:50|2583.62|2574.92|2583.23|2574.53|2583.7|2575|2583.19|2574.49|21
1627830120000|2021-08-01 15:02:00|2583.17|2574.47|2582.83|2574.13|2583.23|2574.53|2582.83|2574.13|19
1627830130000|2021-08-01 15:02:10|2582.74|2574.04|2582.81|2574.11|2582.95|2574.25|2582.52|2573.82|33
1627830140000|2021-08-01 15:02:20|2582.77|2574.07|2583.44|2574.74|2583.44|2574.74|2582.77|2574.07|33
1627830150000|2021-08-01 15:02:30|2583.41|2574.71|2583.35|2574.65|2583.45|2574.75|2583.21|2574.51|34
1627830160000|2021-08-01 15:02:40|2583.34|2574.64|2582.61|2573.91|2583.34|2574.64|2582.61|2573.91|32
1627830170000|2021-08-01 15:02:50|2582.55|2573.85|2582.46|2573.76|2582.59|2573.89|2582.44|2573.74|21
1627830180000|2021-08-01 15:03:00|2582.42|2573.72|2582.4|2573.7|2582.55|2573.85|2582.4|2573.7|23
1627830190000|2021-08-01 15:03:10|2582.41|2573.71|2582.41|2573.71|2582.5|2573.8|2582.28|2573.58|18
1627830200000|2021-08-01 15:03:20|2582.45|2573.75|2582.41|2573.71|2582.45|2573.75|2582.32|2573.62|26
1627830210000|2021-08-01 15:03:30|2582.4|2573.7|2582.41|2573.71|2582.55|2573.85|2582.26|2573.56|32
1627830220000|2021-08-01 15:03:40|2582.4|2573.7|2582.57|2573.87|2582.62|2573.92|2582.4|2573.7|25
1627830230000|2021-08-01 15:03:50|2582.58|2573.88|2582.66|2573.96|2583.02|2574.32|2582.48|2573.78|33
1627830240000|2021-08-01 15:04:00|2582.63|2573.93|2582.63|2573.93|2582.71|2574.01|2582.5|2573.8|31
1627830250000|2021-08-01 15:04:10|2582.65|2573.95|2582.55|2573.85|2582.68|2573.98|2582.52|2573.82|29
1627830260000|2021-08-01 15:04:20|2582.56|2573.86|2582.8|2574.1|2582.83|2574.13|2582.5|2573.8|26
1627830270000|2021-08-01 15:04:30|2582.76|2574.06|2582.65|2573.95|2582.76|2574.06|2582.62|2573.92|22
1627830280000|2021-08-01 15:04:40|2582.66|2573.96|2583.17|2574.47|2583.28|2574.58|2582.65|2573.95|26
1627830290000|2021-08-01 15:04:50|2583.15|2574.45|2583.25|2574.55|2583.25|2574.55|2583.02|2574.32|33
1627830300000|2021-08-01 15:05:00|2583.28|2574.58|2583.32|2574.62|2583.34|2574.64|2583.05|2574.35|30
1627830310000|2021-08-01 15:05:10|2583.37|2574.67|2584.36|2575.66|2585.26|2576.56|2583.31|2574.61|32
1627830320000|2021-08-01 15:05:20|2584.31|2575.61|2584.35|2575.65|2584.87|2576.17|2584.21|2575.51|36
1627830330000|2021-08-01 15:05:30|2584.32|2575.62|2583.67|2574.97|2584.34|2575.64|2583.53|2574.83|31
1627830340000|2021-08-01 15:05:40|2583.68|2574.98|2583.52|2574.82|2583.88|2575.18|2583.43|2574.73|32
1627830350000|2021-08-01 15:05:50|2583.48|2574.78|2583.48|2574.78|2583.53|2574.83|2583.41|2574.71|37
1627830360000|2021-08-01 15:06:00|2583.52|2574.82|2583.55|2574.85|2583.63|2574.93|2583.36|2574.66|35
1627830370000|2021-08-01 15:06:10|2583.53|2574.83|2584.64|2575.94|2584.96|2576.26|2583.47|2574.77|37
1627830380000|2021-08-01 15:06:20|2584.6|2575.9|2584.59|2575.89|2584.63|2575.93|2584.39|2575.69|37
1627830390000|2021-08-01 15:06:30|2584.58|2575.88|2585.08|2576.38|2585.26|2576.56|2584.49|2575.79|35
1627830400000|2021-08-01 15:06:40|2585.1|2576.4|2584.94|2576.24|2585.15|2576.45|2584.89|2576.19|33
1627830410000|2021-08-01 15:06:50|2584.95|2576.25|2586.5|2577.8|2586.5|2577.8|2584.63|2575.93|29
1627830420000|2021-08-01 15:07:00|2586.51|2577.81|2586.64|2577.94|2586.69|2577.99|2586.45|2577.75|34
1627830430000|2021-08-01 15:07:10|2586.61|2577.91|2586.93|2578.23|2586.95|2578.25|2586.47|2577.77|35
1627830440000|2021-08-01 15:07:20|2586.91|2578.21|2586.69|2577.99|2586.91|2578.21|2586.2|2577.5|32
1627830450000|2021-08-01 15:07:30|2586.68|2577.98|2587.07|2578.37|2587.24|2578.54|2586.66|2577.96|39
1627830460000|2021-08-01 15:07:40|2587.08|2578.38|2587.27|2578.57|2587.41|2578.71|2586.92|2578.22|32
1627830470000|2021-08-01 15:07:50|2587.26|2578.56|2587.36|2578.66|2587.57|2578.87|2587.26|2578.56|27
1627830480000|2021-08-01 15:08:00|2587.34|2578.64|2588.2|2579.5|2588.2|2579.5|2587.34|2578.64|30
1627830490000|2021-08-01 15:08:10|2588.16|2579.46|2588.27|2579.57|2588.31|2579.61|2587.99|2579.29|21
1627830500000|2021-08-01 15:08:20|2588.29|2579.59|2589.13|2580.43|2589.13|2580.43|2588.15|2579.45|27
1627830510000|2021-08-01 15:08:30|2589.16|2580.46|2589.23|2580.53|2589.26|2580.56|2588.98|2580.28|25
1627830520000|2021-08-01 15:08:40|2589.2|2580.5|2588.81|2580.11|2589.21|2580.51|2588.08|2579.38|28
1627830530000|2021-08-01 15:08:50|2588.82|2580.12|2589.38|2580.68|2589.42|2580.72|2588.41|2579.71|28
1627830540000|2021-08-01 15:09:00|2589.41|2580.71|2590.21|2581.51|2590.28|2581.58|2589.35|2580.65|28
1627830550000|2021-08-01 15:09:10|2590.25|2581.55|2590.47|2581.77|2590.54|2581.84|2590.12|2581.42|22
1627830560000|2021-08-01 15:09:20|2590.44|2581.74|2590.5|2581.8|2590.5|2581.8|2589.84|2581.14|31
1627830570000|2021-08-01 15:09:30|2590.52|2581.82|2590.47|2581.77|2590.59|2581.89|2590.39|2581.69|28
1627830580000|2021-08-01 15:09:40|2590.49|2581.79|2591.36|2582.66|2591.37|2582.67|2590.11|2581.41|26
1627830590000|2021-08-01 15:09:50|2591.39|2582.69|2591.02|2582.32|2591.44|2582.74|2591.02|2582.32|28
1627830600000|2021-08-01 15:10:00|2591.04|2582.34|2591.32|2582.62|2591.32|2582.62|2590.98|2582.28|22
1627830610000|2021-08-01 15:10:10|2591.3|2582.6|2591.4|2582.7|2591.44|2582.74|2591.21|2582.51|18
1627830620000|2021-08-01 15:10:20|2591.39|2582.69|2590.56|2581.86|2591.39|2582.69|2590.56|2581.86|28
1627830630000|2021-08-01 15:10:30|2590.49|2581.79|2590.41|2581.71|2590.49|2581.79|2590.18|2581.48|25
1627830640000|2021-08-01 15:10:40|2590.44|2581.74|2590.69|2581.99|2590.74|2582.04|2590.37|2581.67|29
1627830650000|2021-08-01 15:10:50|2590.7|2582|2591.35|2582.65|2591.44|2582.74|2590.63|2581.93|32
1627830660000|2021-08-01 15:11:00|2591.36|2582.66|2591.43|2582.73|2591.58|2582.88|2591.35|2582.65|34
1627830670000|2021-08-01 15:11:10|2591.42|2582.72|2590.85|2582.15|2591.52|2582.82|2590.85|2582.15|35
1627830680000|2021-08-01 15:11:20|2590.87|2582.17|2591.29|2582.59|2591.57|2582.87|2590.87|2582.17|29
1627830690000|2021-08-01 15:11:30|2591.31|2582.61|2591.46|2582.76|2591.59|2582.89|2591.15|2582.45|31
1627830700000|2021-08-01 15:11:40|2591.43|2582.73|2591.21|2582.51|2591.5|2582.8|2591.01|2582.31|33
1627830710000|2021-08-01 15:11:50|2591.22|2582.52|2591.65|2582.95|2591.7|2583|2591.05|2582.35|20
1627830720000|2021-08-01 15:12:00|2591.6|2582.9|2591.41|2582.71|2591.62|2582.92|2591.33|2582.63|32
1627830730000|2021-08-01 15:12:10|2591.42|2582.72|2591.44|2582.74|2591.48|2582.78|2591.41|2582.71|24
1627830740000|2021-08-01 15:12:20|2591.46|2582.76|2591.15|2582.45|2591.55|2582.85|2591.15|2582.45|25
1627830750000|2021-08-01 15:12:30|2591.16|2582.46|2591.18|2582.48|2591.31|2582.61|2591.16|2582.46|8
1627830760000|2021-08-01 15:12:40|2591.15|2582.45|2590.93|2582.23|2591.23|2582.53|2590.93|2582.23|12
1627830770000|2021-08-01 15:12:50|2590.87|2582.17|2591.06|2582.36|2591.06|2582.36|2590.84|2582.14|25
1627830780000|2021-08-01 15:13:00|2591.12|2582.42|2591.38|2582.68|2591.41|2582.71|2590.91|2582.21|21
1627830790000|2021-08-01 15:13:10|2591.39|2582.69|2591.21|2582.51|2591.39|2582.69|2590.7|2582|25
1627830800000|2021-08-01 15:13:20|2591.23|2582.53|2591.5|2582.8|2591.5|2582.8|2591.23|2582.53|20
1627830810000|2021-08-01 15:13:30|2591.51|2582.81|2590.89|2582.19|2591.54|2582.84|2590.89|2582.19|36
1627830820000|2021-08-01 15:13:40|2590.94|2582.24|2590.89|2582.19|2591.1|2582.4|2590.87|2582.17|23
1627830830000|2021-08-01 15:13:50|2590.96|2582.26|2590.82|2582.12|2591.01|2582.31|2590.81|2582.11|30
1627830840000|2021-08-01 15:14:00|2590.81|2582.11|2590.94|2582.24|2590.94|2582.24|2590.77|2582.07|9
1627830850000|2021-08-01 15:14:10|2591|2582.3|2591.7|2583|2592.13|2583.43|2590.97|2582.27|30
1627830860000|2021-08-01 15:14:20|2591.73|2583.03|2591.4|2582.7|2591.85|2583.15|2591.4|2582.7|34
1627830870000|2021-08-01 15:14:30|2591.43|2582.73|2591.43|2582.73|2591.48|2582.78|2591.26|2582.56|16
1627830880000|2021-08-01 15:14:40|2591.29|2582.59|2591.28|2582.58|2591.31|2582.61|2591.24|2582.54|17
1627830890000|2021-08-01 15:14:50|2591.29|2582.59|2591.51|2582.81|2591.51|2582.81|2591.06|2582.36|29
1627830900000|2021-08-01 15:15:00|2591.57|2582.87|2591.22|2582.52|2591.66|2582.96|2591.22|2582.52|26
1627830910000|2021-08-01 15:15:10|2591.17|2582.47|2591.17|2582.47|2591.29|2582.59|2591.09|2582.39|26
1627830920000|2021-08-01 15:15:20|2591.16|2582.46|2590.55|2581.85|2591.16|2582.46|2590.53|2581.83|31
1627830930000|2021-08-01 15:15:30|2590.54|2581.84|2589.59|2580.89|2590.56|2581.86|2589.59|2580.89|32
1627830940000|2021-08-01 15:15:40|2589.57|2580.87|2590.22|2581.52|2590.43|2581.73|2589.57|2580.87|28
1627830950000|2021-08-01 15:15:50|2590.23|2581.53|2590.44|2581.74|2590.63|2581.93|2590.23|2581.53|37
1627830960000|2021-08-01 15:16:00|2590.45|2581.75|2590.26|2581.56|2590.54|2581.84|2590.17|2581.47|29
1627830970000|2021-08-01 15:16:10|2590.25|2581.55|2589.9|2581.2|2590.35|2581.65|2589.81|2581.11|22
1627830980000|2021-08-01 15:16:20|2590.02|2581.32|2589.05|2580.35|2590.14|2581.44|2589.05|2580.35|25
1627830990000|2021-08-01 15:16:30|2589.06|2580.36|2589.22|2580.52|2589.43|2580.73|2589.06|2580.36|34
1627831000000|2021-08-01 15:16:40|2589.21|2580.51|2589.06|2580.36|2589.34|2580.64|2588.99|2580.29|25
1627831010000|2021-08-01 15:16:50|2589.03|2580.33|2589.34|2580.64|2589.34|2580.64|2588.91|2580.21|30
1627831020000|2021-08-01 15:17:00|2589.33|2580.63|2588.8|2580.1|2589.36|2580.66|2588.8|2580.1|36
1627831030000|2021-08-01 15:17:10|2588.93|2580.23|2589.93|2581.23|2590.24|2581.54|2588.93|2580.23|34
1627831040000|2021-08-01 15:17:20|2589.94|2581.24|2590.16|2581.46|2590.2|2581.5|2589.92|2581.22|24
1627831050000|2021-08-01 15:17:30|2590.19|2581.49|2590.42|2581.72|2590.42|2581.72|2590.19|2581.49|17
1627831060000|2021-08-01 15:17:40|2590.41|2581.71|2590.69|2581.99|2590.69|2581.99|2590.28|2581.58|31
1627831070000|2021-08-01 15:17:50|2590.7|2582|2591.58|2582.88|2591.58|2582.88|2590.7|2582|20
1627831080000|2021-08-01 15:18:00|2591.65|2582.95|2591.57|2582.87|2591.72|2583.02|2591.52|2582.82|26
1627831090000|2021-08-01 15:18:10|2591.58|2582.88|2591.65|2582.95|2591.65|2582.95|2591.53|2582.83|20
1627831100000|2021-08-01 15:18:20|2591.51|2582.81|2591.62|2582.92|2591.62|2582.92|2591.51|2582.81|7
1627831110000|2021-08-01 15:18:30|2591.61|2582.91|2591.67|2582.97|2591.68|2582.98|2591.61|2582.91|8
1627831120000|2021-08-01 15:18:40|2591.69|2582.99|2591.81|2583.11|2591.86|2583.16|2591.58|2582.88|28
1627831130000|2021-08-01 15:18:50|2591.82|2583.12|2591.88|2583.18|2591.88|2583.18|2591.73|2583.03|24
1627831140000|2021-08-01 15:19:00|2591.89|2583.19|2593.36|2584.66|2593.4|2584.7|2591.71|2583.01|32
1627831150000|2021-08-01 15:19:10|2593.35|2584.65|2593.39|2584.69|2593.57|2584.87|2593.31|2584.61|30
1627831160000|2021-08-01 15:19:20|2593.42|2584.72|2593.24|2584.54|2593.43|2584.73|2593.21|2584.51|20
1627831170000|2021-08-01 15:19:30|2593.3|2584.6|2593.64|2584.94|2593.64|2584.94|2593.28|2584.58|19
1627831180000|2021-08-01 15:19:40|2593.71|2585.01|2595.2|2586.5|2595.26|2586.56|2593.71|2585.01|32
1627831190000|2021-08-01 15:19:50|2595.22|2586.52|2596.09|2587.39|2596.13|2587.43|2595.22|2586.52|31
1627831200000|2021-08-01 15:20:00|2596.16|2587.46|2597.41|2588.71|2597.44|2588.74|2596.09|2587.39|38
1627831210000|2021-08-01 15:20:10|2597.54|2588.84|2598.42|2589.72|2598.42|2589.72|2597.54|2588.84|33
1627831220000|2021-08-01 15:20:20|2598.35|2589.65|2598.21|2589.51|2598.79|2590.09|2598.01|2589.31|31
1627831230000|2021-08-01 15:20:30|2598.31|2589.61|2598.57|2589.87|2598.57|2589.87|2598.31|2589.61|33
1627831240000|2021-08-01 15:20:40|2598.59|2589.89|2599.67|2590.97|2599.67|2590.97|2598.47|2589.77|34
1627831250000|2021-08-01 15:20:50|2599.83|2591.13|2600.34|2591.64|2600.38|2591.68|2599.83|2591.13|29
1627831260000|2021-08-01 15:21:00|2600.36|2591.66|2600.65|2591.95|2600.83|2592.13|2600.36|2591.66|25
1627831270000|2021-08-01 15:21:10|2600.66|2591.96|2600.85|2592.15|2600.95|2592.25|2600.63|2591.93|23
1627831280000|2021-08-01 15:21:20|2600.73|2592.03|2598.8|2590.1|2601.05|2592.35|2598.8|2590.1|38
1627831290000|2021-08-01 15:21:30|2598.76|2590.06|2599.86|2591.16|2600.17|2591.47|2598.62|2589.92|34
1627831300000|2021-08-01 15:21:40|2599.84|2591.14|2598.59|2589.89|2599.84|2591.14|2598.59|2589.89|37
1627831310000|2021-08-01 15:21:50|2598.68|2589.98|2598.32|2589.62|2598.9|2590.2|2598.32|2589.62|33
1627831320000|2021-08-01 15:22:00|2598.34|2589.64|2598.78|2590.08|2598.78|2590.08|2598.31|2589.61|31
1627831330000|2021-08-01 15:22:10|2598.86|2590.16|2599.33|2590.63|2599.38|2590.68|2598.86|2590.16|26
1627831340000|2021-08-01 15:22:20|2599.34|2590.64|2598.95|2590.25|2599.34|2590.64|2598.95|2590.25|27
1627831350000|2021-08-01 15:22:30|2598.9|2590.2|2599.55|2590.85|2599.68|2590.98|2598.89|2590.19|28
1627831360000|2021-08-01 15:22:40|2599.88|2591.18|2599.96|2591.26|2601.06|2592.36|2599.88|2591.18|32
1627831370000|2021-08-01 15:22:50|2600.05|2591.35|2599.86|2591.16|2600.05|2591.35|2599.62|2590.92|22
1627831380000|2021-08-01 15:23:00|2599.91|2591.21|2599.64|2590.94|2600.1|2591.4|2599.63|2590.93|36
1627831390000|2021-08-01 15:23:10|2599.49|2590.79|2598.94|2590.24|2599.49|2590.79|2598.94|2590.24|29
1627831400000|2021-08-01 15:23:20|2598.96|2590.26|2598.97|2590.27|2598.98|2590.28|2598.72|2590.02|32
1627831410000|2021-08-01 15:23:30|2599.06|2590.36|2599.89|2591.19|2600|2591.3|2599.06|2590.36|32
1627831420000|2021-08-01 15:23:40|2599.9|2591.2|2600.45|2591.75|2600.49|2591.79|2599.87|2591.17|22
1627831430000|2021-08-01 15:23:50|2600.31|2591.61|2600.15|2591.45|2600.33|2591.63|2600.12|2591.42|25
1627831440000|2021-08-01 15:24:00|2600.11|2591.41|2600.3|2591.6|2600.35|2591.65|2600.11|2591.41|28
1627831450000|2021-08-01 15:24:10|2600.69|2591.99|2600.68|2591.98|2600.82|2592.12|2600.36|2591.66|35
1627831460000|2021-08-01 15:24:20|2600.63|2591.93|2599.91|2591.21|2600.63|2591.93|2599.83|2591.13|29
1627831470000|2021-08-01 15:24:30|2599.83|2591.13|2599.49|2590.79|2599.83|2591.13|2599.06|2590.36|35
1627831480000|2021-08-01 15:24:40|2599.5|2590.8|2599.89|2591.19|2599.89|2591.19|2599.28|2590.58|33
1627831490000|2021-08-01 15:24:50|2599.85|2591.15|2600.48|2591.78|2600.57|2591.87|2599.85|2591.15|27
1627831500000|2021-08-01 15:25:00|2600.49|2591.79|2600.79|2592.09|2600.9|2592.2|2600.48|2591.78|14
1627831510000|2021-08-01 15:25:10|2601.21|2592.51|2601.26|2592.56|2601.29|2592.59|2600.92|2592.22|27
1627831520000|2021-08-01 15:25:20|2601.27|2592.57|2600.43|2591.73|2601.28|2592.58|2600.37|2591.67|24
1627831530000|2021-08-01 15:25:30|2600.37|2591.67|2601.1|2592.4|2601.39|2592.69|2600.37|2591.67|32
1627831540000|2021-08-01 15:25:40|2600.89|2592.19|2600.69|2591.99|2600.94|2592.24|2600.49|2591.79|28
1627831550000|2021-08-01 15:25:50|2600.67|2591.97|2600.77|2592.07|2600.85|2592.15|2600.33|2591.63|31
1627831560000|2021-08-01 15:26:00|2600.76|2592.06|2599.68|2590.98|2600.82|2592.12|2599.33|2590.63|35
1627831570000|2021-08-01 15:26:10|2599.73|2591.03|2600.54|2591.84|2600.69|2591.99|2599.48|2590.78|38
1627831580000|2021-08-01 15:26:20|2600.62|2591.92|2600.94|2592.24|2601.22|2592.52|2600.62|2591.92|30
1627831590000|2021-08-01 15:26:30|2601.31|2592.61|2602.51|2593.81|2602.62|2593.92|2600.77|2592.07|37
1627831600000|2021-08-01 15:26:40|2602.19|2593.49|2602.86|2594.16|2602.88|2594.18|2602.02|2593.32|34
1627831610000|2021-08-01 15:26:50|2602.9|2594.2|2602.58|2593.88|2602.96|2594.26|2602.58|2593.88|37
1627831620000|2021-08-01 15:27:00|2602.7|2594|2603.71|2595.01|2603.9|2595.2|2602.7|2594|30
1627831630000|2021-08-01 15:27:10|2603.74|2595.04|2603.79|2595.09|2603.84|2595.14|2603.66|2594.96|30
1627831640000|2021-08-01 15:27:20|2603.76|2595.06|2605.73|2597.03|2605.73|2597.03|2603.76|2595.06|35
1627831650000|2021-08-01 15:27:30|2605.84|2597.14|2606.15|2597.45|2606.16|2597.46|2605.48|2596.78|36
1627831660000|2021-08-01 15:27:40|2606.2|2597.5|2606.42|2597.72|2606.54|2597.84|2606.17|2597.47|32
1627831670000|2021-08-01 15:27:50|2606.32|2597.62|2605.13|2596.43|2606.44|2597.74|2605.13|2596.43|25
1627831680000|2021-08-01 15:28:00|2605.15|2596.45|2604.16|2595.46|2605.15|2596.45|2604.14|2595.44|26
1627831690000|2021-08-01 15:28:10|2604.15|2595.45|2603.59|2594.89|2604.15|2595.45|2603.57|2594.87|23
1627831700000|2021-08-01 15:28:20|2603.6|2594.9|2604.18|2595.48|2604.23|2595.53|2603.55|2594.85|23
1627831710000|2021-08-01 15:28:30|2604.12|2595.42|2605.52|2596.82|2605.54|2596.84|2604.12|2595.42|34
1627831720000|2021-08-01 15:28:40|2605.41|2596.71|2605.53|2596.83|2605.73|2597.03|2605.39|2596.69|32
1627831730000|2021-08-01 15:28:50|2605.55|2596.85|2605.55|2596.85|2605.62|2596.92|2604.77|2596.07|33
1627831740000|2021-08-01 15:29:00|2605.63|2596.93|2605.44|2596.74|2605.65|2596.95|2604.38|2595.68|37
1627831750000|2021-08-01 15:29:10|2605.49|2596.79|2605.42|2596.72|2605.53|2596.83|2605.35|2596.65|26
1627831760000|2021-08-01 15:29:20|2605.43|2596.73|2604.75|2596.05|2605.43|2596.73|2604.63|2595.93|23
1627831770000|2021-08-01 15:29:30|2604.72|2596.02|2604.19|2595.49|2604.76|2596.06|2604.19|2595.49|31
1627831780000|2021-08-01 15:29:40|2603.95|2595.25|2602.83|2594.13|2603.96|2595.26|2602.42|2593.72|33
1627831790000|2021-08-01 15:29:50|2602.72|2594.02|2602.31|2593.61|2603.79|2595.09|2602.31|2593.61|36
1627831800000|2021-08-01 15:30:00|2602.25|2593.55|2601.45|2592.75|2602.33|2593.63|2601.38|2592.68|29
1627831810000|2021-08-01 15:30:10|2601.38|2592.68|2600.24|2591.54|2601.39|2592.69|2600.24|2591.54|35
1627831820000|2021-08-01 15:30:20|2600.23|2591.53|2601.51|2592.81|2601.51|2592.81|2600.18|2591.48|31
1627831830000|2021-08-01 15:30:30|2601.56|2592.86|2601.14|2592.44|2601.57|2592.87|2601.14|2592.44|22
1627831840000|2021-08-01 15:30:40|2601.07|2592.37|2601.09|2592.39|2601.1|2592.4|2600.71|2592.01|33
1627831850000|2021-08-01 15:30:50|2601.04|2592.34|2600.48|2591.78|2601.14|2592.44|2600.48|2591.78|25
1627831860000|2021-08-01 15:31:00|2600.15|2591.45|2599.39|2590.69|2600.22|2591.52|2599.32|2590.62|27
1627831870000|2021-08-01 15:31:10|2599.56|2590.86|2599.59|2590.89|2599.6|2590.9|2599.46|2590.76|30
1627831880000|2021-08-01 15:31:20|2599.65|2590.95|2599.4|2590.7|2599.65|2590.95|2599.37|2590.67|22
1627831890000|2021-08-01 15:31:30|2599.37|2590.67|2599.32|2590.62|2599.47|2590.77|2599.16|2590.46|23
1627831900000|2021-08-01 15:31:40|2599.43|2590.73|2600.17|2591.47|2600.41|2591.71|2599.43|2590.73|25
1627831910000|2021-08-01 15:31:50|2600.16|2591.46|2600.27|2591.57|2600.5|2591.8|2599.98|2591.28|28
1627831920000|2021-08-01 15:32:00|2600.26|2591.56|2599.84|2591.14|2600.26|2591.56|2599.83|2591.13|23
1627831930000|2021-08-01 15:32:10|2599.82|2591.12|2600.07|2591.37|2600.07|2591.37|2599.82|2591.12|17
1627831940000|2021-08-01 15:32:20|2599.91|2591.21|2600.23|2591.53|2600.26|2591.56|2599.54|2590.84|34
1627831950000|2021-08-01 15:32:30|2600.51|2591.81|2600.33|2591.63|2600.64|2591.94|2600.26|2591.56|28
1627831960000|2021-08-01 15:32:40|2600.31|2591.61|2600.47|2591.77|2600.49|2591.79|2600.23|2591.53|21
1627831970000|2021-08-01 15:32:50|2600.48|2591.78|2600.62|2591.92|2600.63|2591.93|2600.42|2591.72|21
1627831980000|2021-08-01 15:33:00|2600.59|2591.89|2599.59|2590.89|2600.62|2591.92|2599.59|2590.89|25
1627831990000|2021-08-01 15:33:10|2599.58|2590.88|2600.8|2592.1|2600.8|2592.1|2599.56|2590.86|19
1627832000000|2021-08-01 15:33:20|2600.74|2592.04|2600.85|2592.15|2601.06|2592.36|2600.74|2592.04|18
1627832010000|2021-08-01 15:33:30|2600.58|2591.88|2600.36|2591.66|2600.58|2591.88|2600.36|2591.66|23
1627832020000|2021-08-01 15:33:40|2600.4|2591.7|2600.57|2591.87|2600.67|2591.97|2600.39|2591.69|26
1627832030000|2021-08-01 15:33:50|2600.69|2591.99|2600.56|2591.86|2600.72|2592.02|2600.49|2591.79|18
1627832040000|2021-08-01 15:34:00|2600.58|2591.88|2600.98|2592.28|2600.98|2592.28|2600.44|2591.74|30
1627832050000|2021-08-01 15:34:10|2600.93|2592.23|2600.5|2591.8|2600.94|2592.24|2600.44|2591.74|19
1627832060000|2021-08-01 15:34:20|2600.49|2591.79|2600.86|2592.16|2600.86|2592.16|2600.49|2591.79|15
1627832070000|2021-08-01 15:34:30|2600.88|2592.18|2600.64|2591.94|2600.88|2592.18|2600.54|2591.84|23
1627832080000|2021-08-01 15:34:40|2600.69|2591.99|2601.31|2592.61|2601.33|2592.63|2600.69|2591.99|24
1627832090000|2021-08-01 15:34:50|2601.3|2592.6|2601.01|2592.31|2601.3|2592.6|2600.99|2592.29|27
1627832100000|2021-08-01 15:35:00|2601.02|2592.32|2600.41|2591.71|2601.04|2592.34|2600.25|2591.55|31
1627832110000|2021-08-01 15:35:10|2600.38|2591.68|2599.92|2591.22|2600.48|2591.78|2599.92|2591.22|26
1627832120000|2021-08-01 15:35:20|2599.8|2591.1|2598.69|2589.99|2599.8|2591.1|2598.66|2589.96|32
1627832130000|2021-08-01 15:35:30|2598.7|2590|2598.53|2589.83|2598.83|2590.13|2598.51|2589.81|33
1627832140000|2021-08-01 15:35:40|2598.49|2589.79|2599.09|2590.39|2599.09|2590.39|2598.49|2589.79|33
1627832150000|2021-08-01 15:35:50|2599.06|2590.36|2598.12|2589.42|2599.06|2590.36|2598.1|2589.4|28
1627832160000|2021-08-01 15:36:00|2598.05|2589.35|2598.12|2589.42|2598.27|2589.57|2597.92|2589.22|32
1627832170000|2021-08-01 15:36:10|2598.08|2589.38|2598.06|2589.36|2598.14|2589.44|2597.86|2589.16|37
1627832180000|2021-08-01 15:36:20|2598.03|2589.33|2599.75|2591.05|2600.1|2591.4|2598.03|2589.33|33
1627832190000|2021-08-01 15:36:30|2599.77|2591.07|2599.85|2591.15|2599.85|2591.15|2599.53|2590.83|32
1627832200000|2021-08-01 15:36:40|2599.88|2591.18|2599.91|2591.21|2600.09|2591.39|2599.76|2591.06|24
1627832210000|2021-08-01 15:36:50|2599.83|2591.13|2599|2590.3|2600.12|2591.42|2598.91|2590.21|31
1627832220000|2021-08-01 15:37:00|2599.01|2590.31|2598.12|2589.42|2599.06|2590.36|2598.12|2589.42|30
1627832230000|2021-08-01 15:37:10|2597.82|2589.12|2599.94|2591.24|2599.94|2591.24|2597.35|2588.65|34
1627832240000|2021-08-01 15:37:20|2600.34|2591.64|2601.05|2592.35|2601.3|2592.6|2599.83|2591.13|31
1627832250000|2021-08-01 15:37:30|2601.08|2592.38|2600.91|2592.21|2601.08|2592.38|2600.63|2591.93|32
1627832260000|2021-08-01 15:37:40|2601|2592.3|2600.83|2592.13|2601.15|2592.45|2600.7|2592|30
1627832270000|2021-08-01 15:37:50|2600.8|2592.1|2600.79|2592.09|2601.06|2592.36|2600.78|2592.08|25
1627832280000|2021-08-01 15:38:00|2600.74|2592.04|2600.36|2591.66|2600.74|2592.04|2600.3|2591.6|27
1627832290000|2021-08-01 15:38:10|2600.34|2591.64|2600.56|2591.86|2600.56|2591.86|2600.12|2591.42|26
1627832300000|2021-08-01 15:38:20|2600.52|2591.82|2600.64|2591.94|2600.68|2591.98|2600.48|2591.78|26
1627832310000|2021-08-01 15:38:30|2600.63|2591.93|2600.7|2592|2600.81|2592.11|2600.63|2591.93|25
1627832320000|2021-08-01 15:38:40|2600.72|2592.02|2600.72|2592.02|2600.76|2592.06|2600.7|2592|15
1627832330000|2021-08-01 15:38:50|2600.7|2592|2600.6|2591.9|2600.75|2592.05|2600.55|2591.85|25
1627832340000|2021-08-01 15:39:00|2600.59|2591.89|2600.58|2591.88|2600.65|2591.95|2600.55|2591.85|17
1627832350000|2021-08-01 15:39:10|2600.47|2591.77|2599.08|2590.38|2600.49|2591.79|2599.05|2590.35|30
1627832360000|2021-08-01 15:39:20|2599.09|2590.39|2599.54|2590.84|2599.67|2590.97|2599.04|2590.34|26
1627832370000|2021-08-01 15:39:30|2599.53|2590.83|2599.26|2590.56|2599.69|2590.99|2599.2|2590.5|32
1627832380000|2021-08-01 15:39:40|2599.29|2590.59|2599.21|2590.51|2599.29|2590.59|2598.92|2590.22|30
1627832390000|2021-08-01 15:39:50|2599.2|2590.5|2599.15|2590.45|2599.25|2590.55|2599.15|2590.45|21
1627832400000|2021-08-01 15:40:00|2599.16|2590.46|2599.37|2590.67|2599.56|2590.86|2599.15|2590.45|24
1627832410000|2021-08-01 15:40:10|2599.52|2590.82|2599.22|2590.52|2599.64|2590.94|2599.22|2590.52|17
1627832420000|2021-08-01 15:40:20|2599.15|2590.45|2598.88|2590.18|2599.15|2590.45|2598.88|2590.18|12
1627832430000|2021-08-01 15:40:30|2598.85|2590.15|2598.9|2590.2|2599.07|2590.37|2598.67|2589.97|27
1627832440000|2021-08-01 15:40:40|2598.83|2590.13|2598.61|2589.91|2598.88|2590.18|2598.55|2589.85|23
1627832450000|2021-08-01 15:40:50|2598.63|2589.93|2598.32|2589.62|2598.64|2589.94|2598.27|2589.57|25
1627832460000|2021-08-01 15:41:00|2598.3|2589.6|2596.92|2588.22|2598.32|2589.62|2596.92|2588.22|23
1627832470000|2021-08-01 15:41:10|2597.06|2588.36|2596.92|2588.22|2597.36|2588.66|2596.82|2588.12|30
1627832480000|2021-08-01 15:41:20|2596.95|2588.25|2596.98|2588.28|2597.06|2588.36|2596.94|2588.24|26
1627832490000|2021-08-01 15:41:30|2596.95|2588.25|2597.55|2588.85|2597.57|2588.87|2596.95|2588.25|28
1627832500000|2021-08-01 15:41:40|2597.53|2588.83|2597.3|2588.6|2597.56|2588.86|2597.3|2588.6|30
1627832510000|2021-08-01 15:41:50|2597.22|2588.52|2597.51|2588.81|2597.51|2588.81|2597.09|2588.39|29
1627832520000|2021-08-01 15:42:00|2597.48|2588.78|2597.59|2588.89|2597.67|2588.97|2597.35|2588.65|25
1627832530000|2021-08-01 15:42:10|2597.57|2588.87|2597.88|2589.18|2597.88|2589.18|2597.57|2588.87|14
1627832540000|2021-08-01 15:42:20|2597.9|2589.2|2598.11|2589.41|2598.15|2589.45|2597.89|2589.19|17
1627832550000|2021-08-01 15:42:30|2598.13|2589.43|2598.17|2589.47|2598.21|2589.51|2598.07|2589.37|16
1627832560000|2021-08-01 15:42:40|2598.16|2589.46|2598.18|2589.48|2598.18|2589.48|2598.16|2589.46|7
1627832570000|2021-08-01 15:42:50|2598.21|2589.51|2598.14|2589.44|2598.23|2589.53|2598.14|2589.44|6
1627832580000|2021-08-01 15:43:00|2598.11|2589.41|2598.06|2589.36|2598.11|2589.41|2598.06|2589.36|12
1627832590000|2021-08-01 15:43:10|2598.11|2589.41|2598.13|2589.43|2598.16|2589.46|2597.57|2588.87|28
1627832600000|2021-08-01 15:43:20|2598.14|2589.44|2598.34|2589.64|2598.39|2589.69|2597.85|2589.15|19
1627832610000|2021-08-01 15:43:30|2598.3|2589.6|2598.15|2589.45|2598.3|2589.6|2597.75|2589.05|21
1627832620000|2021-08-01 15:43:40|2598.05|2589.35|2598.07|2589.37|2598.08|2589.38|2597.89|2589.19|29
1627832630000|2021-08-01 15:43:50|2598.08|2589.38|2598.22|2589.52|2598.41|2589.71|2598.04|2589.34|23
1627832640000|2021-08-01 15:44:00|2598.17|2589.47|2597.97|2589.27|2598.21|2589.51|2597.94|2589.24|21
1627832650000|2021-08-01 15:44:10|2597.96|2589.26|2597.94|2589.24|2598|2589.3|2597.92|2589.22|20
1627832660000|2021-08-01 15:44:20|2597.84|2589.14|2597.85|2589.15|2597.86|2589.16|2597.84|2589.14|3
1627832670000|2021-08-01 15:44:30|2597.84|2589.14|2597.78|2589.08|2597.84|2589.14|2597.77|2589.07|7
1627832680000|2021-08-01 15:44:40|2597.75|2589.05|2597.35|2588.65|2597.75|2589.05|2597.35|2588.65|15
1627832690000|2021-08-01 15:44:50|2597.34|2588.64|2597.5|2588.8|2597.5|2588.8|2597.27|2588.57|15
1627832700000|2021-08-01 15:45:00|2597.39|2588.69|2595.62|2586.92|2597.46|2588.76|2595.57|2586.87|27
1627832710000|2021-08-01 15:45:10|2595.55|2586.85|2594.87|2586.17|2595.58|2586.88|2594.79|2586.09|31
1627832720000|2021-08-01 15:45:20|2594.83|2586.13|2594.76|2586.06|2594.89|2586.19|2594.75|2586.05|30
1627832730000|2021-08-01 15:45:30|2594.78|2586.08|2594.08|2585.38|2594.88|2586.18|2594.08|2585.38|33
1627832740000|2021-08-01 15:45:40|2594.11|2585.41|2594.82|2586.12|2595.17|2586.47|2594.08|2585.38|28
1627832750000|2021-08-01 15:45:50|2594.83|2586.13|2594.7|2586|2595.02|2586.32|2594.56|2585.86|33
1627832760000|2021-08-01 15:46:00|2594.79|2586.09|2594.19|2585.49|2594.87|2586.17|2594.08|2585.38|38
1627832770000|2021-08-01 15:46:10|2594.27|2585.57|2593.6|2584.9|2594.33|2585.63|2593.6|2584.9|26
1627832780000|2021-08-01 15:46:20|2593.49|2584.79|2593.63|2584.93|2593.7|2585|2593.33|2584.63|23
1627832790000|2021-08-01 15:46:30|2593.8|2585.1|2593.33|2584.63|2593.85|2585.15|2593.29|2584.59|38
1627832800000|2021-08-01 15:46:40|2593.29|2584.59|2593.13|2584.43|2593.41|2584.71|2593.12|2584.42|32
1627832810000|2021-08-01 15:46:50|2593.15|2584.45|2591.6|2582.9|2593.23|2584.53|2591.6|2582.9|39
1627832820000|2021-08-01 15:47:00|2591.68|2582.98|2590.3|2581.6|2591.81|2583.11|2590.21|2581.51|34
1627832830000|2021-08-01 15:47:10|2590.29|2581.59|2590.02|2581.32|2590.3|2581.6|2589.97|2581.27|32
1627832840000|2021-08-01 15:47:20|2590.17|2581.47|2590.38|2581.68|2590.99|2582.29|2590.12|2581.42|36
1627832850000|2021-08-01 15:47:30|2590.44|2581.74|2589.59|2580.89|2590.44|2581.74|2589.45|2580.75|34
1627832860000|2021-08-01 15:47:40|2589.55|2580.85|2588.9|2580.2|2589.62|2580.92|2588.9|2580.2|33
1627832870000|2021-08-01 15:47:50|2588.91|2580.21|2589.59|2580.89|2589.81|2581.11|2588.8|2580.1|32
1627832880000|2021-08-01 15:48:00|2589.61|2580.91|2588.99|2580.29|2589.73|2581.03|2588.87|2580.17|36
1627832890000|2021-08-01 15:48:10|2588.9|2580.2|2588.9|2580.2|2588.99|2580.29|2588.6|2579.9|37
1627832900000|2021-08-01 15:48:20|2588.87|2580.17|2589.84|2581.14|2590.03|2581.33|2588.84|2580.14|36
1627832910000|2021-08-01 15:48:30|2589.82|2581.12|2589.43|2580.73|2589.87|2581.17|2589.38|2580.68|32
1627832920000|2021-08-01 15:48:40|2589.33|2580.63|2590.55|2581.85|2590.65|2581.95|2589.12|2580.42|36
1627832930000|2021-08-01 15:48:50|2590.59|2581.89|2591.09|2582.39|2591.09|2582.39|2590.53|2581.83|35
1627832940000|2021-08-01 15:49:00|2591.21|2582.51|2591.71|2583.01|2591.73|2583.03|2591.2|2582.5|30
1627832950000|2021-08-01 15:49:10|2591.68|2582.98|2592.28|2583.58|2592.28|2583.58|2591.66|2582.96|30
1627832960000|2021-08-01 15:49:20|2592.29|2583.59|2591.08|2582.38|2592.37|2583.67|2591.07|2582.37|31
1627832970000|2021-08-01 15:49:30|2591.07|2582.37|2591.36|2582.66|2591.36|2582.66|2590.97|2582.27|28
1627832980000|2021-08-01 15:49:40|2591.41|2582.71|2590.08|2581.38|2591.51|2582.81|2590.01|2581.31|29
1627832990000|2021-08-01 15:49:50|2590.1|2581.4|2589.45|2580.75|2590.1|2581.4|2589.04|2580.34|33
1627833000000|2021-08-01 15:50:00|2589.48|2580.78|2589.19|2580.49|2589.51|2580.81|2589.18|2580.48|35
1627833010000|2021-08-01 15:50:10|2589.2|2580.5|2588.61|2579.91|2589.22|2580.52|2588.61|2579.91|37
1627833020000|2021-08-01 15:50:20|2588.67|2579.97|2588.3|2579.6|2588.7|2580|2588.22|2579.52|33
1627833030000|2021-08-01 15:50:30|2588.17|2579.47|2587.13|2578.43|2588.17|2579.47|2586.85|2578.15|36
1627833040000|2021-08-01 15:50:40|2587.15|2578.45|2586.86|2578.16|2587.43|2578.73|2586.53|2577.83|37
1627833050000|2021-08-01 15:50:50|2586.75|2578.05|2586.48|2577.78|2586.81|2578.11|2586.48|2577.78|35
1627833060000|2021-08-01 15:51:00|2586.4|2577.7|2585.28|2576.58|2586.4|2577.7|2585.19|2576.49|35
1627833070000|2021-08-01 15:51:10|2585.35|2576.65|2585.16|2576.46|2585.4|2576.7|2585.05|2576.35|35
1627833080000|2021-08-01 15:51:20|2585|2576.3|2584.22|2575.52|2585|2576.3|2584.22|2575.52|30
1627833090000|2021-08-01 15:51:30|2584.19|2575.49|2584.87|2576.17|2584.93|2576.23|2584.17|2575.47|36
1627833100000|2021-08-01 15:51:40|2584.88|2576.18|2584.75|2576.05|2585.05|2576.35|2584.64|2575.94|24
1627833110000|2021-08-01 15:51:50|2584.62|2575.92|2582.92|2574.22|2584.88|2576.18|2582.73|2574.03|39
1627833120000|2021-08-01 15:52:00|2582.97|2574.27|2583.22|2574.52|2583.22|2574.52|2582.79|2574.09|36
1627833130000|2021-08-01 15:52:10|2583.35|2574.65|2584.57|2575.87|2584.91|2576.21|2583.27|2574.57|37
1627833140000|2021-08-01 15:52:20|2584.61|2575.91|2584.17|2575.47|2585.14|2576.44|2584.04|2575.34|34
1627833150000|2021-08-01 15:52:30|2584.19|2575.49|2585.31|2576.61|2585.41|2576.71|2584.03|2575.33|37
1627833160000|2021-08-01 15:52:40|2585.3|2576.6|2586.19|2577.49|2586.23|2577.53|2585.3|2576.6|36
1627833170000|2021-08-01 15:52:50|2586.16|2577.46|2585.21|2576.51|2586.16|2577.46|2585.1|2576.4|33
1627833180000|2021-08-01 15:53:00|2585.19|2576.49|2585.24|2576.54|2585.24|2576.54|2584.56|2575.86|38
1627833190000|2021-08-01 15:53:10|2585.21|2576.51|2585.18|2576.48|2585.46|2576.76|2584.97|2576.27|34
1627833200000|2021-08-01 15:53:20|2585.39|2576.69|2585.63|2576.93|2585.88|2577.18|2585.39|2576.69|37
1627833210000|2021-08-01 15:53:30|2585.6|2576.9|2585.29|2576.59|2585.75|2577.05|2585.29|2576.59|32
1627833220000|2021-08-01 15:53:40|2585.35|2576.65|2587.13|2578.43|2587.16|2578.46|2585.35|2576.65|35
1627833230000|2021-08-01 15:53:50|2587.17|2578.47|2586.54|2577.84|2587.51|2578.81|2586.54|2577.84|34
1627833240000|2021-08-01 15:54:00|2586.53|2577.83|2587.01|2578.31|2587.48|2578.78|2586.45|2577.75|35
1627833250000|2021-08-01 15:54:10|2587.04|2578.34|2587.09|2578.39|2587.3|2578.6|2586.76|2578.06|31
1627833260000|2021-08-01 15:54:20|2587.14|2578.44|2587.03|2578.33|2587.28|2578.58|2586.58|2577.88|31
1627833270000|2021-08-01 15:54:30|2587.07|2578.37|2587.98|2579.28|2588.15|2579.45|2587.03|2578.33|28
1627833280000|2021-08-01 15:54:40|2587.96|2579.26|2589.08|2580.38|2589.24|2580.54|2587.85|2579.15|36
1627833290000|2021-08-01 15:54:50|2589.27|2580.57|2590.03|2581.33|2590.1|2581.4|2589.09|2580.39|36
1627833300000|2021-08-01 15:55:00|2590.07|2581.37|2589.14|2580.44|2590.15|2581.45|2589.1|2580.4|32
1627833310000|2021-08-01 15:55:10|2588.97|2580.27|2587.29|2578.59|2588.97|2580.27|2587.19|2578.49|33
1627833320000|2021-08-01 15:55:20|2587.3|2578.6|2587.44|2578.74|2587.64|2578.94|2587.11|2578.41|35
1627833330000|2021-08-01 15:55:30|2587.46|2578.76|2587.01|2578.31|2587.75|2579.05|2586.7|2578|31
1627833340000|2021-08-01 15:55:40|2586.94|2578.24|2586.91|2578.21|2586.95|2578.25|2586.65|2577.95|30
1627833350000|2021-08-01 15:55:50|2586.92|2578.22|2587.11|2578.41|2588.13|2579.43|2586.88|2578.18|32
1627833360000|2021-08-01 15:56:00|2587.08|2578.38|2587.2|2578.5|2587.24|2578.54|2586.95|2578.25|32
1627833370000|2021-08-01 15:56:10|2587.32|2578.62|2587.05|2578.35|2587.32|2578.62|2586.81|2578.11|28
1627833380000|2021-08-01 15:56:20|2587|2578.3|2586.73|2578.03|2587.41|2578.71|2586.73|2578.03|22
1627833390000|2021-08-01 15:56:30|2586.72|2578.02|2586.84|2578.14|2586.87|2578.17|2586.72|2578.02|23
1627833400000|2021-08-01 15:56:40|2586.81|2578.11|2585.98|2577.28|2586.81|2578.11|2585.98|2577.28|26
1627833410000|2021-08-01 15:56:50|2586|2577.3|2586.04|2577.34|2586.75|2578.05|2586|2577.3|33
1627833420000|2021-08-01 15:57:00|2586.03|2577.33|2585.96|2577.26|2586.13|2577.43|2585.86|2577.16|31
1627833430000|2021-08-01 15:57:10|2585.91|2577.21|2586.03|2577.33|2586.14|2577.44|2585.82|2577.12|19
1627833440000|2021-08-01 15:57:20|2586.06|2577.36|2586.03|2577.33|2586.09|2577.39|2586.03|2577.33|24
1627833450000|2021-08-01 15:57:30|2586.14|2577.44|2586.37|2577.67|2586.5|2577.8|2586.14|2577.44|26
1627833460000|2021-08-01 15:57:40|2586.39|2577.69|2586.56|2577.86|2586.75|2578.05|2586.39|2577.69|21
1627833470000|2021-08-01 15:57:50|2586.57|2577.87|2586.59|2577.89|2586.9|2578.2|2586.57|2577.87|34
1627833480000|2021-08-01 15:58:00|2586.5|2577.8|2587.8|2579.1|2587.8|2579.1|2586.23|2577.53|37
1627833490000|2021-08-01 15:58:10|2587.85|2579.15|2587.7|2579|2587.99|2579.29|2586.62|2577.92|33
1627833500000|2021-08-01 15:58:20|2587.68|2578.98|2587.21|2578.51|2588.16|2579.46|2587.19|2578.49|31
1627833510000|2021-08-01 15:58:30|2587.2|2578.5|2587.38|2578.68|2587.38|2578.68|2587.17|2578.47|32
1627833520000|2021-08-01 15:58:40|2587.39|2578.69|2587.29|2578.59|2587.39|2578.69|2587.07|2578.37|25
1627833530000|2021-08-01 15:58:50|2587.37|2578.67|2587.85|2579.15|2587.98|2579.28|2587.37|2578.67|33
1627833540000|2021-08-01 15:59:00|2587.9|2579.2|2588.09|2579.39|2588.24|2579.54|2587.75|2579.05|30
1627833550000|2021-08-01 15:59:10|2588.04|2579.34|2587.3|2578.6|2588.04|2579.34|2587.3|2578.6|32
1627833560000|2021-08-01 15:59:20|2587.22|2578.52|2587.45|2578.75|2587.46|2578.76|2587.17|2578.47|28
1627833570000|2021-08-01 15:59:30|2587.5|2578.8|2587.75|2579.05|2587.79|2579.09|2587.48|2578.78|25
1627833580000|2021-08-01 15:59:40|2587.92|2579.22|2587.58|2578.88|2588.13|2579.43|2587.36|2578.66|37
1627833590000|2021-08-01 15:59:50|2587.57|2578.87|2587.57|2578.87|2587.59|2578.89|2587.55|2578.85|20
1627833600000|2021-08-01 16:00:00|2587.56|2578.86|2587.26|2578.56|2587.56|2578.86|2587.2|2578.5|25
1627833610000|2021-08-01 16:00:10|2587.29|2578.59|2589.63|2580.93|2589.96|2581.26|2587.29|2578.59|35
1627833620000|2021-08-01 16:00:20|2589.6|2580.9|2586.79|2578.09|2589.92|2581.22|2586.79|2578.09|38
1627833630000|2021-08-01 16:00:30|2586.9|2578.2|2586.91|2578.21|2586.98|2578.28|2586.57|2577.87|38
1627833640000|2021-08-01 16:00:40|2586.84|2578.14|2586.92|2578.22|2586.92|2578.22|2586.73|2578.03|31
1627833650000|2021-08-01 16:00:50|2586.91|2578.21|2585.94|2577.24|2586.91|2578.21|2585.94|2577.24|28
1627833660000|2021-08-01 16:01:00|2585.95|2577.25|2584.45|2575.75|2587.63|2578.93|2584.45|2575.75|40
1627833670000|2021-08-01 16:01:10|2584.56|2575.86|2584.04|2575.34|2584.56|2575.86|2583.45|2574.75|37
1627833680000|2021-08-01 16:01:20|2584.05|2575.35|2584.59|2575.89|2584.7|2576|2583.78|2575.08|38
1627833690000|2021-08-01 16:01:30|2584.63|2575.93|2584.42|2575.72|2585.14|2576.44|2584.42|2575.72|36
1627833700000|2021-08-01 16:01:40|2584.31|2575.61|2583.98|2575.28|2584.74|2576.04|2583.86|2575.16|39
1627833710000|2021-08-01 16:01:50|2583.84|2575.14|2583.02|2574.32|2583.9|2575.2|2582.99|2574.29|33
1627833720000|2021-08-01 16:02:00|2582.99|2574.29|2583.51|2574.81|2584.98|2576.28|2582.99|2574.29|35
1627833730000|2021-08-01 16:02:10|2583.48|2574.78|2583.4|2574.7|2584.43|2575.73|2583.13|2574.43|37
1627833740000|2021-08-01 16:02:20|2583.43|2574.73|2582.52|2573.82|2583.94|2575.24|2582.51|2573.81|30
1627833750000|2021-08-01 16:02:30|2582.51|2573.81|2583.31|2574.61|2583.31|2574.61|2582.51|2573.81|34
1627833760000|2021-08-01 16:02:40|2583.55|2574.85|2583.28|2574.58|2583.55|2574.85|2583.18|2574.48|34
1627833770000|2021-08-01 16:02:50|2583.32|2574.62|2583.68|2574.98|2583.69|2574.99|2583.18|2574.48|35
1627833780000|2021-08-01 16:03:00|2583.69|2574.99|2583.29|2574.59|2583.71|2575.01|2583.28|2574.58|30
1627833790000|2021-08-01 16:03:10|2583.34|2574.64|2584.54|2575.84|2584.54|2575.84|2583.26|2574.56|25
1627833800000|2021-08-01 16:03:20|2584.67|2575.97|2586.55|2577.85|2586.73|2578.03|2584.21|2575.51|36
1627833810000|2021-08-01 16:03:30|2586.54|2577.84|2587.62|2578.92|2587.62|2578.92|2586.52|2577.82|34
1627833820000|2021-08-01 16:03:40|2587.75|2579.05|2587.94|2579.24|2588.1|2579.4|2587.69|2578.99|33
1627833830000|2021-08-01 16:03:50|2587.95|2579.25|2588.02|2579.32|2588.47|2579.77|2587.91|2579.21|31
1627833840000|2021-08-01 16:04:00|2588.04|2579.34|2588|2579.3|2588.14|2579.44|2587.96|2579.26|28
1627833850000|2021-08-01 16:04:10|2588.01|2579.31|2586.05|2577.35|2588.01|2579.31|2585.99|2577.29|35
1627833860000|2021-08-01 16:04:20|2586.07|2577.37|2586.16|2577.46|2586.34|2577.64|2585.75|2577.05|37
1627833870000|2021-08-01 16:04:30|2586.12|2577.42|2586.11|2577.41|2586.17|2577.47|2586.08|2577.38|28
1627833880000|2021-08-01 16:04:40|2586.12|2577.42|2585.1|2576.4|2586.84|2578.14|2585.1|2576.4|36
1627833890000|2021-08-01 16:04:50|2585.14|2576.44|2584.45|2575.75|2585.14|2576.44|2584.3|2575.6|26
1627833900000|2021-08-01 16:05:00|2584.46|2575.76|2584.17|2575.47|2584.58|2575.88|2584.12|2575.42|32
1627833910000|2021-08-01 16:05:10|2584.19|2575.49|2583.71|2575.01|2584.61|2575.91|2583.71|2575.01|35
1627833920000|2021-08-01 16:05:20|2583.7|2575|2582.94|2574.24|2583.72|2575.02|2582.92|2574.22|32
1627833930000|2021-08-01 16:05:30|2582.95|2574.25|2583|2574.3|2583.1|2574.4|2582.77|2574.07|32
1627833940000|2021-08-01 16:05:40|2582.99|2574.29|2582.51|2573.81|2583.08|2574.38|2582.51|2573.81|32
1627833950000|2021-08-01 16:05:50|2582.52|2573.82|2581.89|2573.19|2582.52|2573.82|2581.89|2573.19|35
1627833960000|2021-08-01 16:06:00|2581.87|2573.17|2581.06|2572.36|2581.87|2573.17|2580.94|2572.24|36
1627833970000|2021-08-01 16:06:10|2581.03|2572.33|2580.63|2571.93|2581.58|2572.88|2580.63|2571.93|35
1627833980000|2021-08-01 16:06:20|2580.64|2571.94|2580.84|2572.14|2581.22|2572.52|2580.53|2571.83|30
1627833990000|2021-08-01 16:06:30|2580.82|2572.12|2579.85|2571.15|2580.82|2572.12|2579.79|2571.09|31
1627834000000|2021-08-01 16:06:40|2579.87|2571.17|2580.41|2571.71|2580.67|2571.97|2579.83|2571.13|37
1627834010000|2021-08-01 16:06:50|2580.45|2571.75|2579.9|2571.2|2580.55|2571.85|2579.9|2571.2|29
1627834020000|2021-08-01 16:07:00|2579.93|2571.23|2579.83|2571.13|2580.06|2571.36|2579.52|2570.82|32
1627834030000|2021-08-01 16:07:10|2579.81|2571.11|2580.19|2571.49|2580.19|2571.49|2579.59|2570.89|37
1627834040000|2021-08-01 16:07:20|2580.22|2571.52|2580.25|2571.55|2580.52|2571.82|2580.06|2571.36|34
1627834050000|2021-08-01 16:07:30|2580.29|2571.59|2579.7|2571|2580.39|2571.69|2579.7|2571|39
1627834060000|2021-08-01 16:07:40|2579.71|2571.01|2580|2571.3|2580.11|2571.41|2579.71|2571.01|28
1627834070000|2021-08-01 16:07:50|2579.99|2571.29|2579.88|2571.18|2580.01|2571.31|2579.86|2571.16|22
1627834080000|2021-08-01 16:08:00|2579.87|2571.17|2579.93|2571.23|2580.01|2571.31|2579.85|2571.15|10
1627834090000|2021-08-01 16:08:10|2579.92|2571.22|2579.71|2571.01|2579.97|2571.27|2579.67|2570.97|18
1627834100000|2021-08-01 16:08:20|2579.72|2571.02|2579.61|2570.91|2579.8|2571.1|2579.59|2570.89|32
1627834110000|2021-08-01 16:08:30|2579.59|2570.89|2579.65|2570.95|2579.7|2571|2579.58|2570.88|17
1627834120000|2021-08-01 16:08:40|2579.64|2570.94|2579.58|2570.88|2579.64|2570.94|2579.51|2570.81|22
1627834130000|2021-08-01 16:08:50|2579.63|2570.93|2579.48|2570.78|2579.74|2571.04|2579.4|2570.7|24
1627834140000|2021-08-01 16:09:00|2579.5|2570.8|2578.67|2569.97|2579.5|2570.8|2577.27|2568.57|36
1627834150000|2021-08-01 16:09:10|2578.6|2569.9|2577.58|2568.88|2578.81|2570.11|2577.44|2568.74|38
1627834160000|2021-08-01 16:09:20|2577.65|2568.95|2577.86|2569.16|2578.31|2569.61|2577.49|2568.79|39
1627834170000|2021-08-01 16:09:30|2577.85|2569.15|2577.36|2568.66|2577.85|2569.15|2576.91|2568.21|36
1627834180000|2021-08-01 16:09:40|2577.44|2568.74|2578.42|2569.72|2578.42|2569.72|2576.85|2568.15|37
1627834190000|2021-08-01 16:09:50|2578.43|2569.73|2579.22|2570.52|2579.27|2570.57|2578.41|2569.71|33
1627834200000|2021-08-01 16:10:00|2579.2|2570.5|2580.28|2571.58|2580.41|2571.71|2579.2|2570.5|32
1627834210000|2021-08-01 16:10:10|2580.26|2571.56|2582.39|2573.69|2582.44|2573.74|2580.23|2571.53|36
1627834220000|2021-08-01 16:10:20|2582.41|2573.71|2583.4|2574.7|2583.4|2574.7|2582.29|2573.59|35
1627834230000|2021-08-01 16:10:30|2583.44|2574.74|2583.35|2574.65|2583.47|2574.77|2582.87|2574.17|35
1627834240000|2021-08-01 16:10:40|2583.33|2574.63|2583.11|2574.41|2583.83|2575.13|2582.96|2574.26|35
1627834250000|2021-08-01 16:10:50|2583.18|2574.48|2581.72|2573.02|2583.42|2574.72|2581.72|2573.02|35
1627834260000|2021-08-01 16:11:00|2581.75|2573.05|2582.82|2574.12|2582.82|2574.12|2581.48|2572.78|35
1627834270000|2021-08-01 16:11:10|2582.85|2574.15|2582.22|2573.52|2583.55|2574.85|2582.14|2573.44|32
1627834280000|2021-08-01 16:11:20|2582.24|2573.54|2581.5|2572.8|2582.28|2573.58|2581.5|2572.8|27
1627834290000|2021-08-01 16:11:30|2581.51|2572.81|2581.11|2572.41|2581.7|2573|2580.69|2571.99|33
1627834300000|2021-08-01 16:11:40|2581.21|2572.51|2581.13|2572.43|2581.32|2572.62|2581.02|2572.32|35
1627834310000|2021-08-01 16:11:50|2581.16|2572.46|2580.79|2572.09|2581.21|2572.51|2580.75|2572.05|32
1627834320000|2021-08-01 16:12:00|2580.8|2572.1|2579.79|2571.09|2580.8|2572.1|2579.7|2571|34
1627834330000|2021-08-01 16:12:10|2579.78|2571.08|2578.95|2570.25|2579.89|2571.19|2578.92|2570.22|34
1627834340000|2021-08-01 16:12:20|2578.9|2570.2|2578.14|2569.44|2578.9|2570.2|2577.93|2569.23|35
1627834350000|2021-08-01 16:12:30|2578.26|2569.56|2576.8|2568.1|2578.26|2569.56|2576.32|2567.62|35
1627834360000|2021-08-01 16:12:40|2576.88|2568.18|2576.76|2568.06|2576.88|2568.18|2576.45|2567.75|39
1627834370000|2021-08-01 16:12:50|2576.7|2568|2576.39|2567.69|2576.82|2568.12|2576.39|2567.69|33
1627834380000|2021-08-01 16:13:00|2576.09|2567.39|2575.68|2566.98|2576.19|2567.49|2575.59|2566.89|36
1627834390000|2021-08-01 16:13:10|2575.67|2566.97|2575.53|2566.83|2576.31|2567.61|2575.53|2566.83|34
1627834400000|2021-08-01 16:13:20|2575.55|2566.85|2574.59|2565.89|2575.68|2566.98|2574.43|2565.73|36
1627834410000|2021-08-01 16:13:30|2574.54|2565.84|2572.48|2563.78|2574.72|2566.02|2572.38|2563.68|36
1627834420000|2021-08-01 16:13:40|2572.44|2563.74|2573.33|2564.63|2574.18|2565.48|2572.44|2563.74|36
1627834430000|2021-08-01 16:13:50|2573.23|2564.53|2573.52|2564.82|2573.57|2564.87|2573.23|2564.53|29
1627834440000|2021-08-01 16:14:00|2573.46|2564.76|2574.17|2565.47|2575.54|2566.84|2573.45|2564.75|36
1627834450000|2021-08-01 16:14:10|2574.13|2565.43|2572.95|2564.25|2574.52|2565.82|2572.67|2563.97|33
1627834460000|2021-08-01 16:14:20|2572.89|2564.19|2571.81|2563.11|2572.89|2564.19|2571.81|2563.11|37
1627834470000|2021-08-01 16:14:30|2571.83|2563.13|2570.97|2562.27|2571.98|2563.28|2570.97|2562.27|33
1627834480000|2021-08-01 16:14:40|2571.01|2562.31|2564.18|2555.48|2571.01|2562.31|2562.58|2553.88|36
1627834490000|2021-08-01 16:14:50|2564.03|2555.33|2567.53|2558.83|2567.53|2558.83|2564.03|2555.33|39
1627834500000|2021-08-01 16:15:00|2567.77|2559.07|2563.82|2555.12|2568.29|2559.59|2563.82|2555.12|40
1627834510000|2021-08-01 16:15:10|2563.6|2554.9|2556.86|2548.16|2563.6|2554.9|2556.85|2548.15|39
1627834520000|2021-08-01 16:15:20|2556.78|2548.08|2559.57|2550.87|2559.59|2550.89|2556.78|2548.08|40
1627834530000|2021-08-01 16:15:30|2559.21|2550.51|2559.88|2551.18|2559.88|2551.18|2558.7|2550|40
1627834540000|2021-08-01 16:15:40|2559.81|2551.11|2557.19|2548.49|2560.3|2551.6|2557.19|2548.49|39
1627834550000|2021-08-01 16:15:50|2557.32|2548.62|2558.06|2549.36|2558.19|2549.49|2557.32|2548.62|34
1627834560000|2021-08-01 16:16:00|2557.97|2549.27|2557.79|2549.09|2558.51|2549.81|2557.23|2548.53|40
1627834570000|2021-08-01 16:16:10|2558.16|2549.46|2559.19|2550.49|2559.29|2550.59|2558.16|2549.46|37
1627834580000|2021-08-01 16:16:20|2559.07|2550.37|2558.74|2550.04|2559.21|2550.51|2558.29|2549.59|37
1627834590000|2021-08-01 16:16:30|2558.73|2550.03|2555.27|2546.57|2558.73|2550.03|2554.91|2546.21|37
1627834600000|2021-08-01 16:16:40|2555.41|2546.71|2552.86|2544.16|2555.8|2547.1|2552.86|2544.16|34
1627834610000|2021-08-01 16:16:50|2552.85|2544.15|2551.55|2542.85|2552.9|2544.2|2551.48|2542.78|38
1627834620000|2021-08-01 16:17:00|2551.54|2542.84|2550.99|2542.29|2553.65|2544.95|2550.99|2542.29|36
1627834630000|2021-08-01 16:17:10|2550.91|2542.21|2542.73|2534.03|2550.91|2542.21|2542.67|2533.97|40
1627834640000|2021-08-01 16:17:20|2542.81|2534.11|2544.69|2535.99|2544.69|2535.99|2542.62|2533.92|39
1627834650000|2021-08-01 16:17:30|2544.71|2536.01|2549.18|2540.48|2549.18|2540.48|2544.65|2535.95|39
1627834660000|2021-08-01 16:17:40|2548.89|2540.19|2547.77|2539.07|2548.92|2540.22|2546.45|2537.75|40
1627834670000|2021-08-01 16:17:50|2548.01|2539.31|2545.16|2536.46|2548.44|2539.74|2545.16|2536.46|39
1627834680000|2021-08-01 16:18:00|2544.99|2536.29|2545.96|2537.26|2546.01|2537.31|2544.29|2535.59|33
1627834690000|2021-08-01 16:18:10|2546.17|2537.47|2546.6|2537.9|2546.99|2538.29|2545.49|2536.79|39
1627834700000|2021-08-01 16:18:20|2546.67|2537.97|2550.02|2541.32|2550.14|2541.44|2546.67|2537.97|40
1627834710000|2021-08-01 16:18:30|2549.95|2541.25|2549.42|2540.72|2550.2|2541.5|2548.37|2539.67|38
1627834720000|2021-08-01 16:18:40|2549.44|2540.74|2551.46|2542.76|2551.59|2542.89|2549.37|2540.67|39
1627834730000|2021-08-01 16:18:50|2551.38|2542.68|2553.04|2544.34|2553.58|2544.88|2551.31|2542.61|38
1627834740000|2021-08-01 16:19:00|2552.72|2544.02|2554.66|2545.96|2554.66|2545.96|2552.72|2544.02|34
1627834750000|2021-08-01 16:19:10|2554.68|2545.98|2553|2544.3|2554.68|2545.98|2552.47|2543.77|39
1627834760000|2021-08-01 16:19:20|2553.01|2544.31|2552.15|2543.45|2554.15|2545.45|2551.91|2543.21|37
1627834770000|2021-08-01 16:19:30|2552.12|2543.42|2550|2541.3|2553.3|2544.6|2550|2541.3|38
1627834780000|2021-08-01 16:19:40|2549.84|2541.14|2549.38|2540.68|2550.25|2541.55|2548.7|2540|39
1627834790000|2021-08-01 16:19:50|2549.25|2540.55|2549.17|2540.47|2549.76|2541.06|2548.09|2539.39|39
1627834800000|2021-08-01 16:20:00|2549.1|2540.4|2547.64|2538.94|2549.2|2540.5|2547.64|2538.94|38
1627834810000|2021-08-01 16:20:10|2547.52|2538.82|2548.23|2539.53|2548.5|2539.8|2546.21|2537.51|38
1627834820000|2021-08-01 16:20:20|2548.15|2539.45|2549.17|2540.47|2549.62|2540.92|2547.66|2538.96|40
1627834830000|2021-08-01 16:20:30|2549.18|2540.48|2550.54|2541.84|2551.44|2542.74|2549.18|2540.48|38
1627834840000|2021-08-01 16:20:40|2550.86|2542.16|2551.42|2542.72|2551.42|2542.72|2550.78|2542.08|38
1627834850000|2021-08-01 16:20:50|2551.43|2542.73|2550.73|2542.03|2551.51|2542.81|2550.57|2541.87|35
1627834860000|2021-08-01 16:21:00|2550.71|2542.01|2551.39|2542.69|2551.67|2542.97|2550.61|2541.91|38
1627834870000|2021-08-01 16:21:10|2551.31|2542.61|2553.01|2544.31|2553.01|2544.31|2551.25|2542.55|33
1627834880000|2021-08-01 16:21:20|2553.36|2544.66|2553.98|2545.28|2554.11|2545.41|2553.29|2544.59|37
1627834890000|2021-08-01 16:21:30|2554.04|2545.34|2553.77|2545.07|2554.21|2545.51|2552.76|2544.06|37
1627834900000|2021-08-01 16:21:40|2553.78|2545.08|2552.58|2543.88|2553.84|2545.14|2552.42|2543.72|35
1627834910000|2021-08-01 16:21:50|2552.75|2544.05|2554.37|2545.67|2554.37|2545.67|2552.75|2544.05|36
1627834920000|2021-08-01 16:22:00|2554.36|2545.66|2554.55|2545.85|2554.55|2545.85|2554.16|2545.46|35
1627834930000|2021-08-01 16:22:10|2554.52|2545.82|2554.52|2545.82|2555.25|2546.55|2554.52|2545.82|34
1627834940000|2021-08-01 16:22:20|2554.41|2545.71|2555.1|2546.4|2555.58|2546.88|2553.92|2545.22|39
1627834950000|2021-08-01 16:22:30|2555.05|2546.35|2555.45|2546.75|2555.45|2546.75|2555.05|2546.35|29
1627834960000|2021-08-01 16:22:40|2555.44|2546.74|2553.6|2544.9|2555.44|2546.74|2553.6|2544.9|33
1627834970000|2021-08-01 16:22:50|2553.68|2544.98|2553.65|2544.95|2553.86|2545.16|2553.49|2544.79|33
1627834980000|2021-08-01 16:23:00|2553.63|2544.93|2554.12|2545.42|2554.33|2545.63|2553.08|2544.38|31
1627834990000|2021-08-01 16:23:10|2553.83|2545.13|2551.4|2542.7|2553.83|2545.13|2551.4|2542.7|31
1627835000000|2021-08-01 16:23:20|2551.39|2542.69|2550.9|2542.2|2551.41|2542.71|2550.36|2541.66|36
1627835010000|2021-08-01 16:23:30|2550.21|2541.51|2549.29|2540.59|2550.61|2541.91|2548.88|2540.18|38
1627835020000|2021-08-01 16:23:40|2549.2|2540.5|2548.85|2540.15|2549.56|2540.86|2548.64|2539.94|39
1627835030000|2021-08-01 16:23:50|2548.94|2540.24|2550.26|2541.56|2550.27|2541.57|2548.76|2540.06|38
1627835040000|2021-08-01 16:24:00|2550.21|2541.51|2546.66|2537.96|2550.37|2541.67|2546.63|2537.93|38
1627835050000|2021-08-01 16:24:10|2546.74|2538.04|2547.04|2538.34|2548.68|2539.98|2546.74|2538.04|38
1627835060000|2021-08-01 16:24:20|2547.01|2538.31|2545.93|2537.23|2547.01|2538.31|2545.76|2537.06|31
1627835070000|2021-08-01 16:24:30|2545.91|2537.21|2545.21|2536.51|2546.26|2537.56|2545.19|2536.49|34
1627835080000|2021-08-01 16:24:40|2545.2|2536.5|2543.66|2534.96|2546.06|2537.36|2543.54|2534.84|37
1627835090000|2021-08-01 16:24:50|2543.75|2535.05|2544.98|2536.28|2544.98|2536.28|2542.7|2534|38
1627835100000|2021-08-01 16:25:00|2544.79|2536.09|2544.63|2535.93|2544.9|2536.2|2542.21|2533.51|40
1627835110000|2021-08-01 16:25:10|2544.46|2535.76|2545.38|2536.68|2545.38|2536.68|2543.44|2534.74|38
1627835120000|2021-08-01 16:25:20|2545.39|2536.69|2546.56|2537.86|2546.82|2538.12|2545.37|2536.67|35
1627835130000|2021-08-01 16:25:30|2546.25|2537.55|2544.62|2535.92|2546.37|2537.67|2544.36|2535.66|38
1627835140000|2021-08-01 16:25:40|2544.7|2536|2546.13|2537.43|2546.59|2537.89|2544.7|2536|39
1627835150000|2021-08-01 16:25:50|2546.03|2537.33|2548.1|2539.4|2548.19|2539.49|2545.93|2537.23|34
1627835160000|2021-08-01 16:26:00|2548.14|2539.44|2547.94|2539.24|2548.14|2539.44|2547.44|2538.74|37
1627835170000|2021-08-01 16:26:10|2547.69|2538.99|2547.01|2538.31|2547.73|2539.03|2546.06|2537.36|36
1627835180000|2021-08-01 16:26:20|2547.24|2538.54|2547.99|2539.29|2548.35|2539.65|2547.09|2538.39|36
1627835190000|2021-08-01 16:26:30|2548.01|2539.31|2547.85|2539.15|2548.21|2539.51|2547.56|2538.86|39
1627835200000|2021-08-01 16:26:40|2547.91|2539.21|2548.01|2539.31|2548.11|2539.41|2547.89|2539.19|33
1627835210000|2021-08-01 16:26:50|2548.02|2539.32|2548.22|2539.52|2548.26|2539.56|2547.91|2539.21|21
1627835220000|2021-08-01 16:27:00|2548.23|2539.53|2548.01|2539.31|2548.23|2539.53|2547.96|2539.26|27
1627835230000|2021-08-01 16:27:10|2548.03|2539.33|2547.94|2539.24|2548.25|2539.55|2547.71|2539.01|29
1627835240000|2021-08-01 16:27:20|2548.06|2539.36|2546.59|2537.89|2548.46|2539.76|2546.52|2537.82|37
1627835250000|2021-08-01 16:27:30|2546.61|2537.91|2547.32|2538.62|2547.32|2538.62|2546.51|2537.81|35
1627835260000|2021-08-01 16:27:40|2547.58|2538.88|2548.13|2539.43|2548.15|2539.45|2547.42|2538.72|36
1627835270000|2021-08-01 16:27:50|2548.12|2539.42|2548.2|2539.5|2549.32|2540.62|2548.12|2539.42|37
1627835280000|2021-08-01 16:28:00|2548.25|2539.55|2547.65|2538.95|2548.46|2539.76|2546.82|2538.12|35
1627835290000|2021-08-01 16:28:10|2547.81|2539.11|2546.87|2538.17|2547.87|2539.17|2546.78|2538.08|32
1627835300000|2021-08-01 16:28:20|2546.81|2538.11|2546.01|2537.31|2546.81|2538.11|2546.01|2537.31|32
1627835310000|2021-08-01 16:28:30|2546.02|2537.32|2546.71|2538.01|2546.71|2538.01|2545.66|2536.96|33
1627835320000|2021-08-01 16:28:40|2546.73|2538.03|2546.52|2537.82|2546.8|2538.1|2545.8|2537.1|26
1627835330000|2021-08-01 16:28:50|2546.51|2537.81|2546.58|2537.88|2546.63|2537.93|2546.35|2537.65|34
1627835340000|2021-08-01 16:29:00|2546.54|2537.84|2547.26|2538.56|2548.05|2539.35|2546.23|2537.53|36
1627835350000|2021-08-01 16:29:10|2547.43|2538.73|2547.04|2538.34|2548.2|2539.5|2547|2538.3|35
1627835360000|2021-08-01 16:29:20|2547.05|2538.35|2545.8|2537.1|2547.13|2538.43|2545.78|2537.08|33
1627835370000|2021-08-01 16:29:30|2545.85|2537.15|2545.93|2537.23|2546.53|2537.83|2545.74|2537.04|38
1627835380000|2021-08-01 16:29:40|2545.9|2537.2|2546.5|2537.8|2546.77|2538.07|2545.9|2537.2|33
1627835390000|2021-08-01 16:29:50|2546.52|2537.82|2546.63|2537.93|2546.63|2537.93|2546.23|2537.53|26
1627835400000|2021-08-01 16:30:00|2546.65|2537.95|2545.18|2536.48|2546.65|2537.95|2544.94|2536.24|34
1627835410000|2021-08-01 16:30:10|2545.25|2536.55|2545.52|2536.82|2545.52|2536.82|2545.1|2536.4|35
1627835420000|2021-08-01 16:30:20|2545.54|2536.84|2545.43|2536.73|2546.26|2537.56|2545.43|2536.73|39
1627835430000|2021-08-01 16:30:30|2545.37|2536.67|2546.06|2537.36|2546.41|2537.71|2545.28|2536.58|40
1627835440000|2021-08-01 16:30:40|2546.09|2537.39|2545.77|2537.07|2546.17|2537.47|2545.52|2536.82|33
1627835450000|2021-08-01 16:30:50|2545.79|2537.09|2545.45|2536.75|2545.79|2537.09|2545.35|2536.65|24
1627835460000|2021-08-01 16:31:00|2545.4|2536.7|2545.34|2536.64|2545.6|2536.9|2545.34|2536.64|27
1627835470000|2021-08-01 16:31:10|2545.44|2536.74|2543.43|2534.73|2545.44|2536.74|2543.4|2534.7|36
1627835480000|2021-08-01 16:31:20|2543.38|2534.68|2542.39|2533.69|2543.51|2534.81|2542.39|2533.69|35
1627835490000|2021-08-01 16:31:30|2542.42|2533.72|2542.34|2533.64|2542.83|2534.13|2542.23|2533.53|37
1627835500000|2021-08-01 16:31:40|2542.39|2533.69|2541.3|2532.6|2542.49|2533.79|2541.3|2532.6|34
1627835510000|2021-08-01 16:31:50|2541.31|2532.61|2541.05|2532.35|2541.53|2532.83|2540.98|2532.28|36
1627835520000|2021-08-01 16:32:00|2540.94|2532.24|2540.78|2532.08|2541.41|2532.71|2540.76|2532.06|36
1627835530000|2021-08-01 16:32:10|2540.72|2532.02|2537.55|2528.85|2540.72|2532.02|2534.86|2526.16|38
1627835540000|2021-08-01 16:32:20|2537.62|2528.92|2541.16|2532.46|2541.16|2532.46|2537.62|2528.92|37
1627835550000|2021-08-01 16:32:30|2541.17|2532.47|2541.86|2533.16|2542.34|2533.64|2541.1|2532.4|38
1627835560000|2021-08-01 16:32:40|2541.72|2533.02|2542.49|2533.79|2542.68|2533.98|2541.72|2533.02|39
1627835570000|2021-08-01 16:32:50|2542.5|2533.8|2544.05|2535.35|2544.06|2535.36|2542.47|2533.77|38
1627835580000|2021-08-01 16:33:00|2544.02|2535.32|2543.78|2535.08|2544.02|2535.32|2543.55|2534.85|28
1627835590000|2021-08-01 16:33:10|2543.77|2535.07|2545.2|2536.5|2545.28|2536.58|2543.77|2535.07|36
1627835600000|2021-08-01 16:33:20|2545.19|2536.49|2545.9|2537.2|2545.91|2537.21|2545.13|2536.43|32
1627835610000|2021-08-01 16:33:30|2545.91|2537.21|2546.07|2537.37|2546.19|2537.49|2545.57|2536.87|31
1627835620000|2021-08-01 16:33:40|2546.17|2537.47|2548.2|2539.5|2548.21|2539.51|2546.17|2537.47|36
1627835630000|2021-08-01 16:33:50|2548.18|2539.48|2550.48|2541.78|2550.48|2541.78|2548.16|2539.46|38
1627835640000|2021-08-01 16:34:00|2550.52|2541.82|2552.55|2543.85|2552.55|2543.85|2550.52|2541.82|39
1627835650000|2021-08-01 16:34:10|2552.54|2543.84|2553.02|2544.32|2553.38|2544.68|2552.29|2543.59|39
1627835660000|2021-08-01 16:34:20|2552.96|2544.26|2551.98|2543.28|2553.24|2544.54|2551.98|2543.28|38
1627835670000|2021-08-01 16:34:30|2552.04|2543.34|2552.14|2543.44|2552.32|2543.62|2551.52|2542.82|40
1627835680000|2021-08-01 16:34:40|2552.08|2543.38|2552.16|2543.46|2552.22|2543.52|2551.95|2543.25|34
1627835690000|2021-08-01 16:34:50|2552.19|2543.49|2553.46|2544.76|2553.55|2544.85|2552.19|2543.49|31
1627835700000|2021-08-01 16:35:00|2553.29|2544.59|2552.05|2543.35|2553.29|2544.59|2551.14|2542.44|38
1627835710000|2021-08-01 16:35:10|2552.01|2543.31|2551.37|2542.67|2552.01|2543.31|2550.85|2542.15|34
1627835720000|2021-08-01 16:35:20|2551.44|2542.74|2550.67|2541.97|2551.56|2542.86|2550.52|2541.82|38
1627835730000|2021-08-01 16:35:30|2550.72|2542.02|2550.73|2542.03|2551.03|2542.33|2550.26|2541.56|37
1627835740000|2021-08-01 16:35:40|2550.77|2542.07|2549.44|2540.74|2550.83|2542.13|2548.98|2540.28|32
1627835750000|2021-08-01 16:35:50|2549.43|2540.73|2549.1|2540.4|2549.53|2540.83|2549.09|2540.39|35
1627835760000|2021-08-01 16:36:00|2549.07|2540.37|2549.39|2540.69|2549.49|2540.79|2548.87|2540.17|36
1627835770000|2021-08-01 16:36:10|2549.37|2540.67|2550.82|2542.12|2551.18|2542.48|2549.35|2540.65|35
1627835780000|2021-08-01 16:36:20|2550.84|2542.14|2548.68|2539.98|2550.88|2542.18|2548.68|2539.98|35
1627835790000|2021-08-01 16:36:30|2548.52|2539.82|2546.85|2538.15|2548.52|2539.82|2546.78|2538.08|40
1627835800000|2021-08-01 16:36:40|2546.81|2538.11|2548.17|2539.47|2548.36|2539.66|2546.81|2538.11|39
1627835810000|2021-08-01 16:36:50|2548.16|2539.46|2547.79|2539.09|2548.16|2539.46|2547.04|2538.34|34
1627835820000|2021-08-01 16:37:00|2547.77|2539.07|2547.74|2539.04|2547.86|2539.16|2547.33|2538.63|36
1627835830000|2021-08-01 16:37:10|2547.77|2539.07|2547.51|2538.81|2547.77|2539.07|2547.31|2538.61|37
1627835840000|2021-08-01 16:37:20|2547.54|2538.84|2549.87|2541.17|2549.87|2541.17|2547.54|2538.84|37
1627835850000|2021-08-01 16:37:30|2549.8|2541.1|2550.62|2541.92|2551.46|2542.76|2549.73|2541.03|34
1627835860000|2021-08-01 16:37:40|2550.63|2541.93|2550.7|2542|2551.69|2542.99|2550.63|2541.93|29
1627835870000|2021-08-01 16:37:50|2551.21|2542.51|2551.86|2543.16|2551.9|2543.2|2551.14|2542.44|37
1627835880000|2021-08-01 16:38:00|2551.95|2543.25|2552.42|2543.72|2552.42|2543.72|2551.83|2543.13|36
1627835890000|2021-08-01 16:38:10|2552.35|2543.65|2553.1|2544.4|2553.1|2544.4|2552.29|2543.59|37
1627835900000|2021-08-01 16:38:20|2553.12|2544.42|2550.34|2541.64|2553.12|2544.42|2550.34|2541.64|37
1627835910000|2021-08-01 16:38:30|2550.15|2541.45|2551.36|2542.66|2551.36|2542.66|2549.32|2540.62|36
1627835920000|2021-08-01 16:38:40|2551.37|2542.67|2551.77|2543.07|2552.77|2544.07|2551.37|2542.67|39
1627835930000|2021-08-01 16:38:50|2551.68|2542.98|2551.3|2542.6|2552.01|2543.31|2551.05|2542.35|38
1627835940000|2021-08-01 16:39:00|2551.32|2542.62|2550.53|2541.83|2551.54|2542.84|2550.53|2541.83|38
1627835950000|2021-08-01 16:39:10|2550.42|2541.72|2549.37|2540.67|2550.51|2541.81|2549.37|2540.67|29
1627835960000|2021-08-01 16:39:20|2549.49|2540.79|2549.78|2541.08|2549.91|2541.21|2549.27|2540.57|37
1627835970000|2021-08-01 16:39:30|2549.84|2541.14|2551.12|2542.42|2551.88|2543.18|2549.79|2541.09|37
1627835980000|2021-08-01 16:39:40|2551.04|2542.34|2550.13|2541.43|2551.76|2543.06|2550.11|2541.41|33
1627835990000|2021-08-01 16:39:50|2550.16|2541.46|2548.7|2540|2551.17|2542.47|2548.7|2540|37
1627836000000|2021-08-01 16:40:00|2548.82|2540.12|2549.19|2540.49|2549.56|2540.86|2548.81|2540.11|36
1627836010000|2021-08-01 16:40:10|2549.2|2540.5|2550.21|2541.51|2550.21|2541.51|2549.12|2540.42|33
1627836020000|2021-08-01 16:40:20|2550.26|2541.56|2549.94|2541.24|2550.49|2541.79|2549.78|2541.08|32
1627836030000|2021-08-01 16:40:30|2550.02|2541.32|2550.56|2541.86|2550.76|2542.06|2549.99|2541.29|37
1627836040000|2021-08-01 16:40:40|2550.51|2541.81|2550.64|2541.94|2550.8|2542.1|2550.5|2541.8|34
1627836050000|2021-08-01 16:40:50|2550.66|2541.96|2550.56|2541.86|2550.67|2541.97|2549.88|2541.18|37
1627836060000|2021-08-01 16:41:00|2550.65|2541.95|2550.73|2542.03|2550.79|2542.09|2550.17|2541.47|31
1627836070000|2021-08-01 16:41:10|2550.71|2542.01|2550.07|2541.37|2550.71|2542.01|2550.01|2541.31|24
1627836080000|2021-08-01 16:41:20|2550.08|2541.38|2551.62|2542.92|2551.62|2542.92|2550.08|2541.38|30
1627836090000|2021-08-01 16:41:30|2551.63|2542.93|2551.62|2542.92|2551.67|2542.97|2551.61|2542.91|13
1627836100000|2021-08-01 16:41:40|2551.61|2542.91|2551.62|2542.92|2551.62|2542.92|2551.3|2542.6|28
1627836110000|2021-08-01 16:41:50|2551.65|2542.95|2551.63|2542.93|2551.65|2542.95|2551.57|2542.87|19
1627836120000|2021-08-01 16:42:00|2551.62|2542.92|2552.7|2544|2552.7|2544|2551.62|2542.92|22
1627836130000|2021-08-01 16:42:10|2552.86|2544.16|2552.5|2543.8|2553.42|2544.72|2552.46|2543.76|31
1627836140000|2021-08-01 16:42:20|2552.47|2543.77|2552.6|2543.9|2552.71|2544.01|2551.99|2543.29|35
1627836150000|2021-08-01 16:42:30|2552.55|2543.85|2551.87|2543.17|2552.55|2543.85|2551.87|2543.17|34
1627836160000|2021-08-01 16:42:40|2551.84|2543.14|2553.1|2544.4|2553.1|2544.4|2551.81|2543.11|37
1627836170000|2021-08-01 16:42:50|2553.09|2544.39|2552.83|2544.13|2553.21|2544.51|2552.54|2543.84|29
1627836180000|2021-08-01 16:43:00|2552.82|2544.12|2551.84|2543.14|2552.82|2544.12|2551.55|2542.85|31
1627836190000|2021-08-01 16:43:10|2552.07|2543.37|2552.92|2544.22|2553.11|2544.41|2552.07|2543.37|32
1627836200000|2021-08-01 16:43:20|2552.91|2544.21|2553.15|2544.45|2553.15|2544.45|2552.89|2544.19|30
1627836210000|2021-08-01 16:43:30|2553.22|2544.52|2553.43|2544.73|2553.43|2544.73|2553.17|2544.47|33
1627836220000|2021-08-01 16:43:40|2553.39|2544.69|2553.27|2544.57|2553.55|2544.85|2553.26|2544.56|28
1627836230000|2021-08-01 16:43:50|2553.3|2544.6|2553.59|2544.89|2553.63|2544.93|2553.08|2544.38|29
1627836240000|2021-08-01 16:44:00|2553.58|2544.88|2553.74|2545.04|2553.78|2545.08|2553.55|2544.85|28
1627836250000|2021-08-01 16:44:10|2553.82|2545.12|2554.63|2545.93|2555|2546.3|2553.79|2545.09|35
1627836260000|2021-08-01 16:44:20|2554.66|2545.96|2554.23|2545.53|2554.66|2545.96|2554.23|2545.53|18
1627836270000|2021-08-01 16:44:30|2554.27|2545.57|2554.99|2546.29|2555.43|2546.73|2554.24|2545.54|35
1627836280000|2021-08-01 16:44:40|2555.01|2546.31|2555.25|2546.55|2555.34|2546.64|2554.98|2546.28|29
1627836290000|2021-08-01 16:44:50|2555.28|2546.58|2556.35|2547.65|2556.66|2547.96|2555.27|2546.57|36
1627836300000|2021-08-01 16:45:00|2556.36|2547.66|2557.51|2548.81|2557.56|2548.86|2555.71|2547.01|39
1627836310000|2021-08-01 16:45:10|2557.55|2548.85|2558.57|2549.87|2558.57|2549.87|2557.55|2548.85|35
1627836320000|2021-08-01 16:45:20|2558.61|2549.91|2559.6|2550.9|2559.69|2550.99|2558.55|2549.85|37
1627836330000|2021-08-01 16:45:30|2559.58|2550.88|2559.64|2550.94|2559.82|2551.12|2559.18|2550.48|36
1627836340000|2021-08-01 16:45:40|2559.67|2550.97|2559.53|2550.83|2559.7|2551|2559.24|2550.54|29
1627836350000|2021-08-01 16:45:50|2559.49|2550.79|2559.55|2550.85|2559.55|2550.85|2558.77|2550.07|37
1627836360000|2021-08-01 16:46:00|2559.54|2550.84|2559.13|2550.43|2559.58|2550.88|2559.13|2550.43|34
1627836370000|2021-08-01 16:46:10|2559.04|2550.34|2559.89|2551.19|2559.97|2551.27|2558.82|2550.12|32
1627836380000|2021-08-01 16:46:20|2559.87|2551.17|2558.44|2549.74|2559.87|2551.17|2558.44|2549.74|36
1627836390000|2021-08-01 16:46:30|2558.48|2549.78|2559.66|2550.96|2559.75|2551.05|2558.48|2549.78|35
1627836400000|2021-08-01 16:46:40|2559.69|2550.99|2560.57|2551.87|2560.57|2551.87|2559.69|2550.99|35
1627836410000|2021-08-01 16:46:50|2560.63|2551.93|2563.08|2554.38|2563.59|2554.89|2560.63|2551.93|36
1627836420000|2021-08-01 16:47:00|2562.94|2554.24|2563.84|2555.14|2563.88|2555.18|2562.57|2553.87|38
1627836430000|2021-08-01 16:47:10|2563.74|2555.04|2564.49|2555.79|2564.78|2556.08|2563.65|2554.95|33
1627836440000|2021-08-01 16:47:20|2564.51|2555.81|2564.29|2555.59|2564.55|2555.85|2563.77|2555.07|37
1627836450000|2021-08-01 16:47:30|2564.22|2555.52|2564.38|2555.68|2565.05|2556.35|2563.49|2554.79|35
1627836460000|2021-08-01 16:47:40|2564.37|2555.67|2564.35|2555.65|2564.37|2555.67|2563.9|2555.2|34
1627836470000|2021-08-01 16:47:50|2564.63|2555.93|2565.53|2556.83|2565.54|2556.84|2564.54|2555.84|37
1627836480000|2021-08-01 16:48:00|2565.52|2556.82|2565.7|2557|2565.77|2557.07|2564.99|2556.29|37
1627836490000|2021-08-01 16:48:10|2565.37|2556.67|2566.36|2557.66|2566.71|2558.01|2565.37|2556.67|30
1627836500000|2021-08-01 16:48:20|2566.23|2557.53|2565.67|2556.97|2566.23|2557.53|2565.28|2556.58|35
1627836510000|2021-08-01 16:48:30|2565.7|2557|2568.34|2559.64|2568.34|2559.64|2565.7|2557|38
1627836520000|2021-08-01 16:48:40|2568.29|2559.59|2569.57|2560.87|2571.05|2562.35|2568.29|2559.59|37
1627836530000|2021-08-01 16:48:50|2569.97|2561.27|2570.44|2561.74|2571.06|2562.36|2569.92|2561.22|36
1627836540000|2021-08-01 16:49:00|2569.62|2560.92|2567.78|2559.08|2569.66|2560.96|2567.78|2559.08|38
1627836550000|2021-08-01 16:49:10|2567.46|2558.76|2566.56|2557.86|2567.73|2559.03|2566.29|2557.59|36
1627836560000|2021-08-01 16:49:20|2566.52|2557.82|2568.93|2560.23|2568.97|2560.27|2566.51|2557.81|35
1627836570000|2021-08-01 16:49:30|2568.92|2560.22|2570.62|2561.92|2570.77|2562.07|2568.92|2560.22|31
1627836580000|2021-08-01 16:49:40|2570.65|2561.95|2571.42|2562.72|2571.42|2562.72|2570.55|2561.85|36
1627836590000|2021-08-01 16:49:50|2571.45|2562.75|2572.13|2563.43|2573.56|2564.86|2571.44|2562.74|34
1627836600000|2021-08-01 16:50:00|2572.21|2563.51|2569.33|2560.63|2572.35|2563.65|2569.22|2560.52|37
1627836610000|2021-08-01 16:50:10|2569.38|2560.68|2569.05|2560.35|2569.38|2560.68|2567.16|2558.46|38
1627836620000|2021-08-01 16:50:20|2569.12|2560.42|2571.78|2563.08|2571.78|2563.08|2569.12|2560.42|37
1627836630000|2021-08-01 16:50:30|2571.86|2563.16|2573.11|2564.41|2573.37|2564.67|2571.86|2563.16|36
1627836640000|2021-08-01 16:50:40|2573.34|2564.64|2573.97|2565.27|2574.14|2565.44|2573.34|2564.64|40
1627836650000|2021-08-01 16:50:50|2573.98|2565.28|2572.35|2563.65|2574.32|2565.62|2572.35|2563.65|38
1627836660000|2021-08-01 16:51:00|2572.33|2563.63|2571.43|2562.73|2572.87|2564.17|2571.25|2562.55|39
1627836670000|2021-08-01 16:51:10|2571.11|2562.41|2569.78|2561.08|2571.11|2562.41|2569.47|2560.77|38
1627836680000|2021-08-01 16:51:20|2569.68|2560.98|2570.17|2561.47|2570.33|2561.63|2568.88|2560.18|40
1627836690000|2021-08-01 16:51:30|2570.46|2561.76|2569.26|2560.56|2570.77|2562.07|2569.24|2560.54|37
1627836700000|2021-08-01 16:51:40|2569.25|2560.55|2567.28|2558.58|2569.51|2560.81|2567.28|2558.58|37
1627836710000|2021-08-01 16:51:50|2567.44|2558.74|2568.87|2560.17|2568.92|2560.22|2567.3|2558.6|34
1627836720000|2021-08-01 16:52:00|2568.93|2560.23|2569.11|2560.41|2569.41|2560.71|2568.33|2559.63|36
1627836730000|2021-08-01 16:52:10|2569.24|2560.54|2571.17|2562.47|2571.34|2562.64|2569.18|2560.48|31
1627836740000|2021-08-01 16:52:20|2571.7|2563|2571.97|2563.27|2572.52|2563.82|2571.7|2563|35
1627836750000|2021-08-01 16:52:30|2571.87|2563.17|2572.84|2564.14|2572.9|2564.2|2571.87|2563.17|39
1627836760000|2021-08-01 16:52:40|2573.07|2564.37|2572.84|2564.14|2573.66|2564.96|2572.84|2564.14|34
1627836770000|2021-08-01 16:52:50|2572.87|2564.17|2571.21|2562.51|2573.03|2564.33|2571.21|2562.51|37
1627836780000|2021-08-01 16:53:00|2570.97|2562.27|2569.73|2561.03|2571.06|2562.36|2569.66|2560.96|39
1627836790000|2021-08-01 16:53:10|2569.76|2561.06|2570.11|2561.41|2570.68|2561.98|2569.66|2560.96|36
1627836800000|2021-08-01 16:53:20|2570.15|2561.45|2572.23|2563.53|2572.23|2563.53|2570.15|2561.45|36
1627836810000|2021-08-01 16:53:30|2572.18|2563.48|2573.98|2565.28|2574.47|2565.77|2572.18|2563.48|37
1627836820000|2021-08-01 16:53:40|2573.74|2565.04|2573.86|2565.16|2574.51|2565.81|2573.41|2564.71|35
1627836830000|2021-08-01 16:53:50|2573.82|2565.12|2574.6|2565.9|2574.72|2566.02|2573.79|2565.09|36
1627836840000|2021-08-01 16:54:00|2574.59|2565.89|2574.73|2566.03|2574.76|2566.06|2574.46|2565.76|19
1627836850000|2021-08-01 16:54:10|2574.74|2566.04|2574.69|2565.99|2574.9|2566.2|2574.55|2565.85|28
1627836860000|2021-08-01 16:54:20|2574.95|2566.25|2574.57|2565.87|2575.02|2566.32|2574.49|2565.79|27
1627836870000|2021-08-01 16:54:30|2574.56|2565.86|2575.56|2566.86|2575.91|2567.21|2574.11|2565.41|39
1627836880000|2021-08-01 16:54:40|2575.61|2566.91|2577.13|2568.43|2577.13|2568.43|2575.61|2566.91|35
1627836890000|2021-08-01 16:54:50|2577.78|2569.08|2578.04|2569.34|2578.68|2569.98|2577.78|2569.08|37
1627836900000|2021-08-01 16:55:00|2578.03|2569.33|2578.6|2569.9|2578.93|2570.23|2577.81|2569.11|36
1627836910000|2021-08-01 16:55:10|2578.39|2569.69|2577.74|2569.04|2579.15|2570.45|2577.73|2569.03|36
1627836920000|2021-08-01 16:55:20|2577.71|2569.01|2575.78|2567.08|2577.71|2569.01|2575.62|2566.92|36
1627836930000|2021-08-01 16:55:30|2575.75|2567.05|2576.22|2567.52|2576.27|2567.57|2575.66|2566.96|28
1627836940000|2021-08-01 16:55:40|2576.29|2567.59|2576.76|2568.06|2576.89|2568.19|2576.29|2567.59|35
1627836950000|2021-08-01 16:55:50|2576.79|2568.09|2578.21|2569.51|2578.21|2569.51|2576.77|2568.07|32
1627836960000|2021-08-01 16:56:00|2578.24|2569.54|2577.6|2568.9|2578.41|2569.71|2577.29|2568.59|37
1627836970000|2021-08-01 16:56:10|2577.52|2568.82|2578.05|2569.35|2578.35|2569.65|2577.52|2568.82|35
1627836980000|2021-08-01 16:56:20|2577.85|2569.15|2578.89|2570.19|2579.01|2570.31|2577.85|2569.15|36
1627836990000|2021-08-01 16:56:30|2578.81|2570.11|2579.56|2570.86|2580.29|2571.59|2578.46|2569.76|37
1627837000000|2021-08-01 16:56:40|2579.58|2570.88|2578.77|2570.07|2579.76|2571.06|2578.24|2569.54|36
1627837010000|2021-08-01 16:56:50|2578.9|2570.2|2577.01|2568.31|2578.91|2570.21|2577.01|2568.31|36
1627837020000|2021-08-01 16:57:00|2577.04|2568.34|2577.81|2569.11|2577.81|2569.11|2576.81|2568.11|40
1627837030000|2021-08-01 16:57:10|2577.8|2569.1|2577.56|2568.86|2578.38|2569.68|2577.56|2568.86|35
1627837040000|2021-08-01 16:57:20|2577.61|2568.91|2577.3|2568.6|2578.05|2569.35|2577.3|2568.6|34
1627837050000|2021-08-01 16:57:30|2577.26|2568.56|2577.24|2568.54|2577.46|2568.76|2576.98|2568.28|29
1627837060000|2021-08-01 16:57:40|2577.23|2568.53|2577.85|2569.15|2577.85|2569.15|2577.09|2568.39|35
1627837070000|2021-08-01 16:57:50|2578.07|2569.37|2577.7|2569|2578.09|2569.39|2577.7|2569|25
1627837080000|2021-08-01 16:58:00|2577.54|2568.84|2578.18|2569.48|2578.28|2569.58|2577.46|2568.76|33
1627837090000|2021-08-01 16:58:10|2578.2|2569.5|2577.31|2568.61|2578.2|2569.5|2577.23|2568.53|36
1627837100000|2021-08-01 16:58:20|2577.37|2568.67|2576.83|2568.13|2577.48|2568.78|2576.67|2567.97|36
1627837110000|2021-08-01 16:58:30|2576.84|2568.14|2575.36|2566.66|2576.89|2568.19|2574.83|2566.13|35
1627837120000|2021-08-01 16:58:40|2575.28|2566.58|2573.88|2565.18|2576.05|2567.35|2572.89|2564.19|40
1627837130000|2021-08-01 16:58:50|2574.36|2565.66|2574.05|2565.35|2574.36|2565.66|2573.32|2564.62|36
1627837140000|2021-08-01 16:59:00|2574.14|2565.44|2572.85|2564.15|2574.14|2565.44|2572.54|2563.84|33
1627837150000|2021-08-01 16:59:10|2572.92|2564.22|2573.99|2565.29|2574.01|2565.31|2572.48|2563.78|40
1627837160000|2021-08-01 16:59:20|2574.03|2565.33|2575.06|2566.36|2575.66|2566.96|2573.94|2565.24|37
1627837170000|2021-08-01 16:59:30|2575.04|2566.34|2573.74|2565.04|2575.04|2566.34|2573.6|2564.9|38
1627837180000|2021-08-01 16:59:40|2573.66|2564.96|2574.01|2565.31|2574.46|2565.76|2573.46|2564.76|37
1627837190000|2021-08-01 16:59:50|2574.08|2565.38|2573.3|2564.6|2574.22|2565.52|2573.12|2564.42|38
1627837200000|2021-08-01 17:00:00|2573.21|2564.51|2572.48|2563.78|2573.23|2564.53|2572.07|2563.37|39
1627837210000|2021-08-01 17:00:10|2572.47|2563.77|2574.17|2565.47|2574.33|2565.63|2572.09|2563.39|39
1627837220000|2021-08-01 17:00:20|2574.12|2565.42|2576.21|2567.51|2576.21|2567.51|2574|2565.3|37
1627837230000|2021-08-01 17:00:30|2576.34|2567.64|2577.66|2568.96|2577.66|2568.96|2576.01|2567.31|38
1627837240000|2021-08-01 17:00:40|2577.47|2568.77|2578.22|2569.52|2578.22|2569.52|2576.8|2568.1|39
1627837250000|2021-08-01 17:00:50|2578.11|2569.41|2579.11|2570.41|2579.35|2570.65|2578.11|2569.41|36
1627837260000|2021-08-01 17:01:00|2579|2570.3|2578.1|2569.4|2579|2570.3|2577.66|2568.96|36
1627837270000|2021-08-01 17:01:10|2578.08|2569.38|2577.8|2569.1|2578.08|2569.38|2577.77|2569.07|36
1627837280000|2021-08-01 17:01:20|2577.73|2569.03|2578.07|2569.37|2578.1|2569.4|2577.18|2568.48|38
1627837290000|2021-08-01 17:01:30|2578.1|2569.4|2579.2|2570.5|2579.2|2570.5|2577.98|2569.28|34
1627837300000|2021-08-01 17:01:40|2579.3|2570.6|2579.44|2570.74|2579.56|2570.86|2578.96|2570.26|30
1627837310000|2021-08-01 17:01:50|2579.47|2570.77|2579.72|2571.02|2580.09|2571.39|2579.47|2570.77|25
1627837320000|2021-08-01 17:02:00|2579.78|2571.08|2581.28|2572.58|2581.56|2572.86|2579.78|2571.08|30
1627837330000|2021-08-01 17:02:10|2581.08|2572.38|2581.66|2572.96|2582.81|2574.11|2581.07|2572.37|39
1627837340000|2021-08-01 17:02:20|2581.65|2572.95|2580.22|2571.52|2582.24|2573.54|2580.1|2571.4|39
1627837350000|2021-08-01 17:02:30|2580.26|2571.56|2579.94|2571.24|2580.94|2572.24|2579.94|2571.24|38
1627837360000|2021-08-01 17:02:40|2579.96|2571.26|2580.25|2571.55|2580.51|2571.81|2579.96|2571.26|35
1627837370000|2021-08-01 17:02:50|2580.19|2571.49|2580.59|2571.89|2580.59|2571.89|2579.91|2571.21|35
1627837380000|2021-08-01 17:03:00|2580.71|2572.01|2581.1|2572.4|2581.22|2572.52|2580.63|2571.93|35
1627837390000|2021-08-01 17:03:10|2581.12|2572.42|2581.96|2573.26|2581.96|2573.26|2581.1|2572.4|32
1627837400000|2021-08-01 17:03:20|2582.09|2573.39|2582.06|2573.36|2582.31|2573.61|2581.44|2572.74|38
1627837410000|2021-08-01 17:03:30|2582.29|2573.59|2582.36|2573.66|2582.52|2573.82|2582.22|2573.52|32
1627837420000|2021-08-01 17:03:40|2582.47|2573.77|2582.31|2573.61|2582.47|2573.77|2582.21|2573.51|27
1627837430000|2021-08-01 17:03:50|2582.23|2573.53|2581.99|2573.29|2582.23|2573.53|2581.53|2572.83|32
1627837440000|2021-08-01 17:04:00|2581.98|2573.28|2582.41|2573.71|2582.6|2573.9|2581.98|2573.28|35
1627837450000|2021-08-01 17:04:10|2582.33|2573.63|2582.67|2573.97|2582.67|2573.97|2581.56|2572.86|36
1627837460000|2021-08-01 17:04:20|2582.97|2574.27|2582.65|2573.95|2583.52|2574.82|2582.46|2573.76|37
1627837470000|2021-08-01 17:04:30|2582.57|2573.87|2583.28|2574.58|2583.31|2574.61|2582.57|2573.87|32
1627837480000|2021-08-01 17:04:40|2583.17|2574.47|2582.92|2574.22|2583.38|2574.68|2582.47|2573.77|33
1627837490000|2021-08-01 17:04:50|2582.9|2574.2|2582.95|2574.25|2583|2574.3|2582.84|2574.14|27
1627837500000|2021-08-01 17:05:00|2582.94|2574.24|2582.05|2573.35|2582.96|2574.26|2582.05|2573.35|35
1627837510000|2021-08-01 17:05:10|2582.08|2573.38|2582.02|2573.32|2582.22|2573.52|2581.91|2573.21|23
1627837520000|2021-08-01 17:05:20|2582.09|2573.39|2581.58|2572.88|2582.11|2573.41|2581.21|2572.51|35
1627837530000|2021-08-01 17:05:30|2581.41|2572.71|2581.45|2572.75|2581.51|2572.81|2581.06|2572.36|37
1627837540000|2021-08-01 17:05:40|2581.38|2572.68|2579.83|2571.13|2581.48|2572.78|2579.83|2571.13|35
1627837550000|2021-08-01 17:05:50|2579.62|2570.92|2578|2569.3|2579.62|2570.92|2578|2569.3|36
1627837560000|2021-08-01 17:06:00|2578.01|2569.31|2577.61|2568.91|2578.49|2569.79|2577.48|2568.78|39
1627837570000|2021-08-01 17:06:10|2577.72|2569.02|2579.08|2570.38|2579.11|2570.41|2577.62|2568.92|35
1627837580000|2021-08-01 17:06:20|2579.5|2570.8|2578.88|2570.18|2580.36|2571.66|2578.55|2569.85|39
1627837590000|2021-08-01 17:06:30|2578.89|2570.19|2578.04|2569.34|2578.89|2570.19|2577.96|2569.26|36
1627837600000|2021-08-01 17:06:40|2578.01|2569.31|2578.26|2569.56|2578.71|2570.01|2578.01|2569.31|34
1627837610000|2021-08-01 17:06:50|2578.25|2569.55|2579.34|2570.64|2579.85|2571.15|2577.99|2569.29|38
1627837620000|2021-08-01 17:07:00|2579.25|2570.55|2580.94|2572.24|2580.97|2572.27|2578.55|2569.85|38
1627837630000|2021-08-01 17:07:10|2580.98|2572.28|2582.51|2573.81|2582.74|2574.04|2580.94|2572.24|39
1627837640000|2021-08-01 17:07:20|2582.21|2573.51|2579.99|2571.29|2582.21|2573.51|2579.99|2571.29|36
1627837650000|2021-08-01 17:07:30|2579.96|2571.26|2580.16|2571.46|2580.77|2572.07|2579.67|2570.97|37
1627837660000|2021-08-01 17:07:40|2580.19|2571.49|2579.47|2570.77|2580.89|2572.19|2579.47|2570.77|36
1627837670000|2021-08-01 17:07:50|2579.56|2570.86|2579.5|2570.8|2579.61|2570.91|2579.05|2570.35|38
1627837680000|2021-08-01 17:08:00|2579.39|2570.69|2578.65|2569.95|2579.39|2570.69|2578.05|2569.35|36
1627837690000|2021-08-01 17:08:10|2578.69|2569.99|2579.57|2570.87|2580.05|2571.35|2578.52|2569.82|38
1627837700000|2021-08-01 17:08:20|2579.6|2570.9|2578.32|2569.62|2579.62|2570.92|2578.07|2569.37|33
1627837710000|2021-08-01 17:08:30|2578.41|2569.71|2579.23|2570.53|2579.73|2571.03|2578.39|2569.69|38
1627837720000|2021-08-01 17:08:40|2579.07|2570.37|2578.85|2570.15|2579.07|2570.37|2578.45|2569.75|36
1627837730000|2021-08-01 17:08:50|2578.87|2570.17|2577.44|2568.74|2578.87|2570.17|2577.41|2568.71|40
1627837740000|2021-08-01 17:09:00|2577.55|2568.85|2577.83|2569.13|2577.92|2569.22|2577.18|2568.48|34
1627837750000|2021-08-01 17:09:10|2577.82|2569.12|2576.57|2567.87|2577.82|2569.12|2575.69|2566.99|39
1627837760000|2021-08-01 17:09:20|2576.77|2568.07|2576.56|2567.86|2577.29|2568.59|2576.55|2567.85|35
1627837770000|2021-08-01 17:09:30|2576.62|2567.92|2576.8|2568.1|2577|2568.3|2576.3|2567.6|37
1627837780000|2021-08-01 17:09:40|2576.97|2568.27|2578.2|2569.5|2578.44|2569.74|2576.79|2568.09|37
1627837790000|2021-08-01 17:09:50|2578.3|2569.6|2579.49|2570.79|2580.24|2571.54|2578.21|2569.51|35
1627837800000|2021-08-01 17:10:00|2579.44|2570.74|2579.91|2571.21|2580.41|2571.71|2579.43|2570.73|31
1627837810000|2021-08-01 17:10:10|2579.98|2571.28|2578.46|2569.76|2579.98|2571.28|2578.21|2569.51|34
1627837820000|2021-08-01 17:10:20|2578.52|2569.82|2577.48|2568.78|2578.64|2569.94|2577.45|2568.75|36
1627837830000|2021-08-01 17:10:30|2577.46|2568.76|2576.81|2568.11|2577.56|2568.86|2576.71|2568.01|32
1627837840000|2021-08-01 17:10:40|2576.93|2568.23|2577.29|2568.59|2577.31|2568.61|2576.93|2568.23|35
1627837850000|2021-08-01 17:10:50|2577.25|2568.55|2577.21|2568.51|2577.26|2568.56|2576.99|2568.29|28
1627837860000|2021-08-01 17:11:00|2577.22|2568.52|2575.49|2566.79|2577.22|2568.52|2575.37|2566.67|24
1627837870000|2021-08-01 17:11:10|2575.62|2566.92|2576.16|2567.46|2576.27|2567.57|2575.62|2566.92|35
1627837880000|2021-08-01 17:11:20|2576.13|2567.43|2575.44|2566.74|2576.34|2567.64|2575.4|2566.7|36
1627837890000|2021-08-01 17:11:30|2575.45|2566.75|2575.27|2566.57|2575.49|2566.79|2575.2|2566.5|32
1627837900000|2021-08-01 17:11:40|2575.26|2566.56|2575.31|2566.61|2575.52|2566.82|2574.66|2565.96|36
1627837910000|2021-08-01 17:11:50|2575.35|2566.65|2575.52|2566.82|2575.58|2566.88|2575.35|2566.65|30
1627837920000|2021-08-01 17:12:00|2575.55|2566.85|2575.67|2566.97|2575.71|2567.01|2575.48|2566.78|24
1627837930000|2021-08-01 17:12:10|2575.69|2566.99|2576.11|2567.41|2576.7|2568|2575.68|2566.98|36
1627837940000|2021-08-01 17:12:20|2575.91|2567.21|2574.99|2566.29|2575.91|2567.21|2574.93|2566.23|38
1627837950000|2021-08-01 17:12:30|2574.96|2566.26|2574.41|2565.71|2575.45|2566.75|2574.41|2565.71|37
1627837960000|2021-08-01 17:12:40|2574.08|2565.38|2572.54|2563.84|2574.08|2565.38|2572.23|2563.53|35
1627837970000|2021-08-01 17:12:50|2572.55|2563.85|2573.65|2564.95|2573.68|2564.98|2571.98|2563.28|35
1627837980000|2021-08-01 17:13:00|2573.63|2564.93|2573.43|2564.73|2573.81|2565.11|2573.19|2564.49|33
1627837990000|2021-08-01 17:13:10|2573.14|2564.44|2572.08|2563.38|2573.14|2564.44|2571.81|2563.11|35
1627838000000|2021-08-01 17:13:20|2572.01|2563.31|2572.33|2563.63|2572.67|2563.97|2572.01|2563.31|38
1627838010000|2021-08-01 17:13:30|2572.2|2563.5|2572.41|2563.71|2572.41|2563.71|2571.97|2563.27|38
1627838020000|2021-08-01 17:13:40|2572.43|2563.73|2571.47|2562.77|2572.43|2563.73|2571.45|2562.75|33
1627838030000|2021-08-01 17:13:50|2571.37|2562.67|2569.66|2560.96|2571.37|2562.67|2569.62|2560.92|39
1627838040000|2021-08-01 17:14:00|2569.71|2561.01|2569.96|2561.26|2570.49|2561.79|2569.47|2560.77|37
1627838050000|2021-08-01 17:14:10|2569.88|2561.18|2572.53|2563.83|2572.79|2564.09|2569.88|2561.18|37
1627838060000|2021-08-01 17:14:20|2572.54|2563.84|2573.65|2564.95|2573.65|2564.95|2572.54|2563.84|35
1627838070000|2021-08-01 17:14:30|2573.66|2564.96|2573.34|2564.64|2573.66|2564.96|2572.91|2564.21|36
1627838080000|2021-08-01 17:14:40|2573.28|2564.58|2573.25|2564.55|2573.63|2564.93|2573.03|2564.33|33
1627838090000|2021-08-01 17:14:50|2573.21|2564.51|2572.57|2563.87|2573.24|2564.54|2572.53|2563.83|37
1627838100000|2021-08-01 17:15:00|2572.58|2563.88|2573.16|2564.46|2573.29|2564.59|2572.57|2563.87|23
1627838110000|2021-08-01 17:15:10|2573.23|2564.53|2573.6|2564.9|2573.66|2564.96|2573.23|2564.53|26
1627838120000|2021-08-01 17:15:20|2573.56|2564.86|2573.54|2564.84|2573.63|2564.93|2573.49|2564.79|29
1627838130000|2021-08-01 17:15:30|2573.56|2564.86|2574.42|2565.72|2574.59|2565.89|2573.55|2564.85|28
1627838140000|2021-08-01 17:15:40|2574.57|2565.87|2575.58|2566.88|2575.58|2566.88|2574.52|2565.82|34
1627838150000|2021-08-01 17:15:50|2575.73|2567.03|2575.12|2566.42|2575.73|2567.03|2574.81|2566.11|37
1627838160000|2021-08-01 17:16:00|2575.04|2566.34|2574.97|2566.27|2575.6|2566.9|2574.95|2566.25|37
1627838170000|2021-08-01 17:16:10|2574.92|2566.22|2573.91|2565.21|2574.92|2566.22|2573.84|2565.14|35
1627838180000|2021-08-01 17:16:20|2573.92|2565.22|2572.8|2564.1|2573.92|2565.22|2572.7|2564|40
1627838190000|2021-08-01 17:16:30|2572.78|2564.08|2570.67|2561.97|2572.79|2564.09|2570.53|2561.83|40
1627838200000|2021-08-01 17:16:40|2570.6|2561.9|2570.27|2561.57|2570.6|2561.9|2569.64|2560.94|38
1627838210000|2021-08-01 17:16:50|2570.09|2561.39|2569.69|2560.99|2570.19|2561.49|2569.64|2560.94|39
1627838220000|2021-08-01 17:17:00|2569.79|2561.09|2568.52|2559.82|2569.79|2561.09|2567.79|2559.09|37
1627838230000|2021-08-01 17:17:10|2568.56|2559.86|2567.86|2559.16|2569.02|2560.32|2567.52|2558.82|40
1627838240000|2021-08-01 17:17:20|2567.78|2559.08|2565.81|2557.11|2567.9|2559.2|2565.47|2556.77|39
1627838250000|2021-08-01 17:17:30|2565.68|2556.98|2565.28|2556.58|2565.84|2557.14|2565.08|2556.38|34
1627838260000|2021-08-01 17:17:40|2565.3|2556.6|2565.14|2556.44|2565.3|2556.6|2564.83|2556.13|36
1627838270000|2021-08-01 17:17:50|2565.21|2556.51|2563.07|2554.37|2565.24|2556.54|2563.07|2554.37|39
1627838280000|2021-08-01 17:18:00|2563.04|2554.34|2563.4|2554.7|2563.4|2554.7|2562.7|2554|36
1627838290000|2021-08-01 17:18:10|2563.38|2554.68|2565.24|2556.54|2565.26|2556.56|2563.23|2554.53|36
1627838300000|2021-08-01 17:18:20|2565.26|2556.56|2565.76|2557.06|2566.06|2557.36|2565.2|2556.5|34
1627838310000|2021-08-01 17:18:30|2565.67|2556.97|2564.87|2556.17|2565.85|2557.15|2564.07|2555.37|36
1627838320000|2021-08-01 17:18:40|2564.88|2556.18|2565.15|2556.45|2565.87|2557.17|2564.57|2555.87|38
1627838330000|2021-08-01 17:18:50|2565.46|2556.76|2566.56|2557.86|2566.61|2557.91|2565.07|2556.37|35
1627838340000|2021-08-01 17:19:00|2566.65|2557.95|2565.61|2556.91|2567.31|2558.61|2565.61|2556.91|37
1627838350000|2021-08-01 17:19:10|2565.58|2556.88|2566.45|2557.75|2566.71|2558.01|2565.58|2556.88|38
1627838360000|2021-08-01 17:19:20|2566.43|2557.73|2567.15|2558.45|2567.25|2558.55|2566.43|2557.73|34
1627838370000|2021-08-01 17:19:30|2567.27|2558.57|2568.01|2559.31|2568.06|2559.36|2567.27|2558.57|36
1627838380000|2021-08-01 17:19:40|2567.77|2559.07|2569.66|2560.96|2569.66|2560.96|2567.62|2558.92|35
1627838390000|2021-08-01 17:19:50|2569.68|2560.98|2570.56|2561.86|2570.58|2561.88|2569.62|2560.92|34
1627838400000|2021-08-01 17:20:00|2570.58|2561.88|2572.13|2563.43|2572.13|2563.43|2570.17|2561.47|38
1627838410000|2021-08-01 17:20:10|2572.46|2563.76|2571.09|2562.39|2572.9|2564.2|2571.09|2562.39|35
1627838420000|2021-08-01 17:20:20|2571.14|2562.44|2568.6|2559.9|2571.26|2562.56|2568.6|2559.9|39
1627838430000|2021-08-01 17:20:30|2568.67|2559.97|2569.07|2560.37|2569.16|2560.46|2567.87|2559.17|35
1627838440000|2021-08-01 17:20:40|2569.1|2560.4|2569.77|2561.07|2569.87|2561.17|2568.79|2560.09|37
1627838450000|2021-08-01 17:20:50|2569.82|2561.12|2569.82|2561.12|2570.01|2561.31|2569.48|2560.78|36
1627838460000|2021-08-01 17:21:00|2569.84|2561.14|2570.43|2561.73|2570.77|2562.07|2569.84|2561.14|32
1627838470000|2021-08-01 17:21:10|2570.44|2561.74|2569.6|2560.9|2570.57|2561.87|2569.56|2560.86|30
1627838480000|2021-08-01 17:21:20|2570.01|2561.31|2569.48|2560.78|2570.16|2561.46|2569.26|2560.56|37
1627838490000|2021-08-01 17:21:30|2569.57|2560.87|2568.53|2559.83|2569.62|2560.92|2568.53|2559.83|37
1627838500000|2021-08-01 17:21:40|2568.55|2559.85|2567.07|2558.37|2568.55|2559.85|2566.92|2558.22|37
1627838510000|2021-08-01 17:21:50|2566.87|2558.17|2567.56|2558.86|2568.03|2559.33|2566.87|2558.17|37
1627838520000|2021-08-01 17:22:00|2567.52|2558.82|2568.62|2559.92|2568.67|2559.97|2567.52|2558.82|35
1627838530000|2021-08-01 17:22:10|2568.63|2559.93|2568.54|2559.84|2568.67|2559.97|2568.36|2559.66|34
1627838540000|2021-08-01 17:22:20|2568.53|2559.83|2568.94|2560.24|2569.06|2560.36|2568.53|2559.83|34
1627838550000|2021-08-01 17:22:30|2568.95|2560.25|2567.3|2558.6|2568.95|2560.25|2567.24|2558.54|34
1627838560000|2021-08-01 17:22:40|2567.33|2558.63|2567.27|2558.57|2567.67|2558.97|2567.07|2558.37|37
1627838570000|2021-08-01 17:22:50|2567.19|2558.49|2566.99|2558.29|2567.36|2558.66|2566.99|2558.29|34
1627838580000|2021-08-01 17:23:00|2566.81|2558.11|2567.65|2558.95|2567.65|2558.95|2566.81|2558.11|33
1627838590000|2021-08-01 17:23:10|2568.07|2559.37|2568.66|2559.96|2569.01|2560.31|2568.07|2559.37|37
1627838600000|2021-08-01 17:23:20|2568.55|2559.85|2568.88|2560.18|2569.01|2560.31|2568.46|2559.76|35
1627838610000|2021-08-01 17:23:30|2568.89|2560.19|2568.99|2560.29|2569.04|2560.34|2568.85|2560.15|38
1627838620000|2021-08-01 17:23:40|2569.04|2560.34|2568.98|2560.28|2569.05|2560.35|2568.95|2560.25|21
1627838630000|2021-08-01 17:23:50|2568.97|2560.27|2569.12|2560.42|2569.12|2560.42|2568.88|2560.18|18
1627838640000|2021-08-01 17:24:00|2569.13|2560.43|2569.5|2560.8|2569.5|2560.8|2569.13|2560.43|26
1627838650000|2021-08-01 17:24:10|2569.48|2560.78|2569.45|2560.75|2569.5|2560.8|2569.43|2560.73|11
1627838660000|2021-08-01 17:24:20|2570.06|2561.36|2570.46|2561.76|2570.49|2561.79|2570.06|2561.36|33
1627838670000|2021-08-01 17:24:30|2570.47|2561.77|2570.77|2562.07|2570.78|2562.08|2570.47|2561.77|25
1627838680000|2021-08-01 17:24:40|2570.74|2562.04|2569.76|2561.06|2570.74|2562.04|2569.7|2561|34
1627838690000|2021-08-01 17:24:50|2569.75|2561.05|2568.99|2560.29|2569.89|2561.19|2568.99|2560.29|34
1627838700000|2021-08-01 17:25:00|2568.91|2560.21|2567.51|2558.81|2568.91|2560.21|2567.51|2558.81|38
1627838710000|2021-08-01 17:25:10|2567.48|2558.78|2567.21|2558.51|2567.48|2558.78|2566.97|2558.27|32
1627838720000|2021-08-01 17:25:20|2567.18|2558.48|2567.1|2558.4|2567.49|2558.79|2567.05|2558.35|29
1627838730000|2021-08-01 17:25:30|2567.11|2558.41|2567.17|2558.47|2567.76|2559.06|2567.04|2558.34|36
1627838740000|2021-08-01 17:25:40|2567.09|2558.39|2565.87|2557.17|2567.09|2558.39|2565.87|2557.17|32
1627838750000|2021-08-01 17:25:50|2566.15|2557.45|2566.2|2557.5|2566.45|2557.75|2565.86|2557.16|39
1627838760000|2021-08-01 17:26:00|2566.09|2557.39|2565.86|2557.16|2566.27|2557.57|2565.85|2557.15|32
1627838770000|2021-08-01 17:26:10|2565.8|2557.1|2564.58|2555.88|2565.87|2557.17|2564.22|2555.52|39
1627838780000|2021-08-01 17:26:20|2564.54|2555.84|2563.79|2555.09|2564.54|2555.84|2563.77|2555.07|36
1627838790000|2021-08-01 17:26:30|2563.87|2555.17|2562.25|2553.55|2564.02|2555.32|2562.1|2553.4|36
1627838800000|2021-08-01 17:26:40|2562.2|2553.5|2562.43|2553.73|2562.55|2553.85|2562.18|2553.48|35
1627838810000|2021-08-01 17:26:50|2562.45|2553.75|2560.59|2551.89|2562.45|2553.75|2560.16|2551.46|38
1627838820000|2021-08-01 17:27:00|2560.62|2551.92|2559.92|2551.22|2560.62|2551.92|2559.69|2550.99|37
1627838830000|2021-08-01 17:27:10|2559.88|2551.18|2558.23|2549.53|2559.88|2551.18|2558.23|2549.53|38
1627838840000|2021-08-01 17:27:20|2557.64|2548.94|2553.17|2544.47|2557.64|2548.94|2553.17|2544.47|40
1627838850000|2021-08-01 17:27:30|2553.08|2544.38|2556.27|2547.57|2556.27|2547.57|2552.37|2543.67|40
1627838860000|2021-08-01 17:27:40|2556.47|2547.77|2559.02|2550.32|2559.28|2550.58|2556.23|2547.53|38
1627838870000|2021-08-01 17:27:50|2559.13|2550.43|2558.45|2549.75|2559.93|2551.23|2558.45|2549.75|39
1627838880000|2021-08-01 17:28:00|2558.2|2549.5|2559.94|2551.24|2559.97|2551.27|2558.2|2549.5|33
1627838890000|2021-08-01 17:28:10|2560.02|2551.32|2560.43|2551.73|2560.57|2551.87|2560.02|2551.32|35
1627838900000|2021-08-01 17:28:20|2560.6|2551.9|2559.49|2550.79|2561.23|2552.53|2559.44|2550.74|37
1627838910000|2021-08-01 17:28:30|2559.45|2550.75|2560.32|2551.62|2560.33|2551.63|2559.45|2550.75|35
1627838920000|2021-08-01 17:28:40|2560.36|2551.66|2561.37|2552.67|2561.63|2552.93|2560.36|2551.66|32
1627838930000|2021-08-01 17:28:50|2561.35|2552.65|2561.39|2552.69|2561.44|2552.74|2560.92|2552.22|28
1627838940000|2021-08-01 17:29:00|2561.47|2552.77|2559.7|2551|2561.47|2552.77|2559.66|2550.96|33
1627838950000|2021-08-01 17:29:10|2559.66|2550.96|2560.2|2551.5|2560.23|2551.53|2559.4|2550.7|28
1627838960000|2021-08-01 17:29:20|2560.16|2551.46|2558.96|2550.26|2560.32|2551.62|2558.96|2550.26|35
1627838970000|2021-08-01 17:29:30|2558.95|2550.25|2556.26|2547.56|2558.95|2550.25|2556.17|2547.47|37
1627838980000|2021-08-01 17:29:40|2556.51|2547.81|2557.89|2549.19|2557.94|2549.24|2556.51|2547.81|38
1627838990000|2021-08-01 17:29:50|2557.85|2549.15|2558.72|2550.02|2558.72|2550.02|2557.61|2548.91|34
1627839000000|2021-08-01 17:30:00|2558.71|2550.01|2558.31|2549.61|2558.9|2550.2|2558.18|2549.48|35
1627839010000|2021-08-01 17:30:10|2558.33|2549.63|2556.66|2547.96|2558.45|2549.75|2556.32|2547.62|37
1627839020000|2021-08-01 17:30:20|2556.73|2548.03|2556.99|2548.29|2557.13|2548.43|2556.5|2547.8|40
1627839030000|2021-08-01 17:30:30|2557.08|2548.38|2557.81|2549.11|2557.95|2549.25|2557.08|2548.38|36
1627839040000|2021-08-01 17:30:40|2557.83|2549.13|2558.39|2549.69|2558.39|2549.69|2557.73|2549.03|37
1627839050000|2021-08-01 17:30:50|2558.3|2549.6|2559.06|2550.36|2559.4|2550.7|2558.3|2549.6|30
1627839060000|2021-08-01 17:31:00|2559.02|2550.32|2558.85|2550.15|2559.29|2550.59|2558.7|2550|38
1627839070000|2021-08-01 17:31:10|2558.9|2550.2|2559.05|2550.35|2559.06|2550.36|2558.85|2550.15|31
1627839080000|2021-08-01 17:31:20|2559.07|2550.37|2560.85|2552.15|2560.85|2552.15|2559.07|2550.37|31
1627839090000|2021-08-01 17:31:30|2560.88|2552.18|2560.91|2552.21|2562|2553.3|2560.52|2551.82|35
1627839100000|2021-08-01 17:31:40|2560.92|2552.22|2560.9|2552.2|2561.31|2552.61|2560.65|2551.95|34
1627839110000|2021-08-01 17:31:50|2560.89|2552.19|2560.53|2551.83|2560.96|2552.26|2560.53|2551.83|21
1627839120000|2021-08-01 17:32:00|2560.52|2551.82|2559.65|2550.95|2560.55|2551.85|2559.55|2550.85|23
1627839130000|2021-08-01 17:32:10|2559.64|2550.94|2559.39|2550.69|2559.65|2550.95|2559.39|2550.69|28
1627839140000|2021-08-01 17:32:20|2559.34|2550.64|2557.13|2548.43|2559.35|2550.65|2557.01|2548.31|36
1627839150000|2021-08-01 17:32:30|2556.6|2547.9|2555.43|2546.73|2556.63|2547.93|2555.43|2546.73|38
1627839160000|2021-08-01 17:32:40|2555.52|2546.82|2556.89|2548.19|2556.89|2548.19|2555.42|2546.72|31
1627839170000|2021-08-01 17:32:50|2556.98|2548.28|2557.96|2549.26|2558.59|2549.89|2556.8|2548.1|38
1627839180000|2021-08-01 17:33:00|2557.86|2549.16|2556.44|2547.74|2557.92|2549.22|2556.3|2547.6|39
1627839190000|2021-08-01 17:33:10|2556.5|2547.8|2555.34|2546.64|2556.5|2547.8|2554.89|2546.19|39
1627839200000|2021-08-01 17:33:20|2555.37|2546.67|2555.4|2546.7|2555.42|2546.72|2555.16|2546.46|27
1627839210000|2021-08-01 17:33:30|2555.57|2546.87|2558.29|2549.59|2558.34|2549.64|2555.34|2546.64|39
1627839220000|2021-08-01 17:33:40|2558.2|2549.5|2559.51|2550.81|2559.57|2550.87|2558.08|2549.38|37
1627839230000|2021-08-01 17:33:50|2559.54|2550.84|2560.89|2552.19|2561.06|2552.36|2559.52|2550.82|37
1627839240000|2021-08-01 17:34:00|2560.88|2552.18|2560.74|2552.04|2560.98|2552.28|2560.26|2551.56|30
1627839250000|2021-08-01 17:34:10|2560.76|2552.06|2560.81|2552.11|2560.9|2552.2|2560.53|2551.83|30
1627839260000|2021-08-01 17:34:20|2560.78|2552.08|2561.72|2553.02|2561.79|2553.09|2560.66|2551.96|28
1627839270000|2021-08-01 17:34:30|2561.66|2552.96|2562.41|2553.71|2562.49|2553.79|2561.53|2552.83|31
1627839280000|2021-08-01 17:34:40|2562.4|2553.7|2561.52|2552.82|2562.41|2553.71|2561.38|2552.68|26
1627839290000|2021-08-01 17:34:50|2561.53|2552.83|2560.68|2551.98|2561.58|2552.88|2560.43|2551.73|28
1627839300000|2021-08-01 17:35:00|2560.66|2551.96|2562.02|2553.32|2562.44|2553.74|2560.47|2551.77|38
1627839310000|2021-08-01 17:35:10|2562.07|2553.37|2560.06|2551.36|2562.07|2553.37|2560.06|2551.36|38
1627839320000|2021-08-01 17:35:20|2560.04|2551.34|2559.09|2550.39|2560.07|2551.37|2557.88|2549.18|37
1627839330000|2021-08-01 17:35:30|2559.07|2550.37|2560.3|2551.6|2560.3|2551.6|2558.99|2550.29|37
1627839340000|2021-08-01 17:35:40|2560.36|2551.66|2560.91|2552.21|2560.91|2552.21|2559.35|2550.65|39
1627839350000|2021-08-01 17:35:50|2560.9|2552.2|2560.44|2551.74|2560.9|2552.2|2560.15|2551.45|31
1627839360000|2021-08-01 17:36:00|2560.38|2551.68|2560.88|2552.18|2561.11|2552.41|2560.38|2551.68|31
1627839370000|2021-08-01 17:36:10|2560.9|2552.2|2561.48|2552.78|2561.51|2552.81|2560.63|2551.93|34
1627839380000|2021-08-01 17:36:20|2561.53|2552.83|2561.39|2552.69|2561.53|2552.83|2560.99|2552.29|32
1627839390000|2021-08-01 17:36:30|2561.4|2552.7|2561.35|2552.65|2561.75|2553.05|2561.31|2552.61|33
1627839400000|2021-08-01 17:36:40|2561.25|2552.55|2561.76|2553.06|2562.06|2553.36|2561.25|2552.55|35
1627839410000|2021-08-01 17:36:50|2561.75|2553.05|2561.52|2552.82|2561.75|2553.05|2561.36|2552.66|32
1627839420000|2021-08-01 17:37:00|2561.56|2552.86|2561.58|2552.88|2561.6|2552.9|2561.35|2552.65|33
1627839430000|2021-08-01 17:37:10|2561.59|2552.89|2562|2553.3|2562.02|2553.32|2561.56|2552.86|25
1627839440000|2021-08-01 17:37:20|2562.05|2553.35|2562.18|2553.48|2562.4|2553.7|2562.05|2553.35|24
1627839450000|2021-08-01 17:37:30|2562.19|2553.49|2562.4|2553.7|2562.51|2553.81|2562.09|2553.39|28
1627839460000|2021-08-01 17:37:40|2562.45|2553.75|2563.75|2555.05|2563.88|2555.18|2562.37|2553.67|36
1627839470000|2021-08-01 17:37:50|2563.71|2555.01|2563.98|2555.28|2563.98|2555.28|2563.58|2554.88|35
1627839480000|2021-08-01 17:38:00|2564|2555.3|2563.86|2555.16|2564|2555.3|2563.8|2555.1|23
1627839490000|2021-08-01 17:38:10|2563.85|2555.15|2562.5|2553.8|2563.86|2555.16|2562.46|2553.76|37
1627839500000|2021-08-01 17:38:20|2562.51|2553.81|2561.73|2553.03|2562.66|2553.96|2561.72|2553.02|35
1627839510000|2021-08-01 17:38:30|2561.65|2552.95|2562.78|2554.08|2562.89|2554.19|2561.65|2552.95|26
1627839520000|2021-08-01 17:38:40|2562.77|2554.07|2562.82|2554.12|2562.82|2554.12|2561.84|2553.14|31
1627839530000|2021-08-01 17:38:50|2562.75|2554.05|2561.18|2552.48|2562.78|2554.08|2561.16|2552.46|35
1627839540000|2021-08-01 17:39:00|2561.2|2552.5|2561.66|2552.96|2561.68|2552.98|2561.15|2552.45|24
1627839550000|2021-08-01 17:39:10|2561.56|2552.86|2561.57|2552.87|2562.14|2553.44|2561.54|2552.84|34
1627839560000|2021-08-01 17:39:20|2561.58|2552.88|2559.62|2550.92|2561.62|2552.92|2559.42|2550.72|28
1627839570000|2021-08-01 17:39:30|2559.65|2550.95|2559.14|2550.44|2559.82|2551.12|2558.66|2549.96|31
1627839580000|2021-08-01 17:39:40|2559.22|2550.52|2561.31|2552.61|2561.39|2552.69|2559.22|2550.52|35
1627839590000|2021-08-01 17:39:50|2561.27|2552.57|2564.33|2555.63|2564.33|2555.63|2561.27|2552.57|34
1627839600000|2021-08-01 17:40:00|2564.49|2555.79|2564.05|2555.35|2565.21|2556.51|2563.46|2554.76|35
1627839610000|2021-08-01 17:40:10|2564.07|2555.37|2563.59|2554.89|2564.17|2555.47|2562.54|2553.84|35
1627839620000|2021-08-01 17:40:20|2563.56|2554.86|2563.49|2554.79|2563.81|2555.11|2563.39|2554.69|34
1627839630000|2021-08-01 17:40:30|2564.11|2555.41|2564.05|2555.35|2564.17|2555.47|2563.29|2554.59|34
1627839640000|2021-08-01 17:40:40|2564.04|2555.34|2564.24|2555.54|2564.24|2555.54|2564.04|2555.34|21
1627839650000|2021-08-01 17:40:50|2564.27|2555.57|2563.89|2555.19|2564.66|2555.96|2563.89|2555.19|35
1627839660000|2021-08-01 17:41:00|2563.86|2555.16|2563.65|2554.95|2563.94|2555.24|2563.27|2554.57|35
1627839670000|2021-08-01 17:41:10|2563.67|2554.97|2563.13|2554.43|2563.67|2554.97|2562.83|2554.13|28
1627839680000|2021-08-01 17:41:20|2563.12|2554.42|2563.53|2554.83|2563.57|2554.87|2563.07|2554.37|18
1627839690000|2021-08-01 17:41:30|2563.52|2554.82|2563.75|2555.05|2563.75|2555.05|2563.26|2554.56|32
1627839700000|2021-08-01 17:41:40|2563.85|2555.15|2562.96|2554.26|2563.93|2555.23|2562.9|2554.2|33
1627839710000|2021-08-01 17:41:50|2562.95|2554.25|2562.48|2553.78|2563|2554.3|2561.69|2552.99|35
1627839720000|2021-08-01 17:42:00|2562.58|2553.88|2563.38|2554.68|2563.54|2554.84|2562.58|2553.88|34
1627839730000|2021-08-01 17:42:10|2563.44|2554.74|2563.45|2554.75|2563.69|2554.99|2563.1|2554.4|32
1627839740000|2021-08-01 17:42:20|2563.46|2554.76|2564.15|2555.45|2564.4|2555.7|2563.45|2554.75|35
1627839750000|2021-08-01 17:42:30|2564.17|2555.47|2563.04|2554.34|2564.26|2555.56|2562.92|2554.22|30
1627839760000|2021-08-01 17:42:40|2563.06|2554.36|2563.18|2554.48|2563.37|2554.67|2563.01|2554.31|32
1627839770000|2021-08-01 17:42:50|2563.17|2554.47|2563.31|2554.61|2563.36|2554.66|2563.16|2554.46|28
1627839780000|2021-08-01 17:43:00|2563.32|2554.62|2563.35|2554.65|2563.35|2554.65|2563.24|2554.54|18
1627839790000|2021-08-01 17:43:10|2563.38|2554.68|2563.99|2555.29|2563.99|2555.29|2563.31|2554.61|13
1627839800000|2021-08-01 17:43:20|2563.95|2555.25|2564.24|2555.54|2564.24|2555.54|2563.61|2554.91|26
1627839810000|2021-08-01 17:43:30|2564.21|2555.51|2564.28|2555.58|2564.79|2556.09|2564.11|2555.41|33
1627839820000|2021-08-01 17:43:40|2564.25|2555.55|2564.21|2555.51|2564.25|2555.55|2564.02|2555.32|22
1627839830000|2021-08-01 17:43:50|2564.16|2555.46|2565.07|2556.37|2565.07|2556.37|2564.13|2555.43|28
1627839840000|2021-08-01 17:44:00|2565.06|2556.36|2565.27|2556.57|2565.34|2556.64|2564.97|2556.27|32
1627839850000|2021-08-01 17:44:10|2565.21|2556.51|2564.08|2555.38|2565.21|2556.51|2564.05|2555.35|26
1627839860000|2021-08-01 17:44:20|2564.13|2555.43|2564.29|2555.59|2564.33|2555.63|2564.08|2555.38|30
1627839870000|2021-08-01 17:44:30|2564.3|2555.6|2564.49|2555.79|2564.79|2556.09|2564.3|2555.6|27
1627839880000|2021-08-01 17:44:40|2564.51|2555.81|2564.51|2555.81|2564.56|2555.86|2564.39|2555.69|34
1627839890000|2021-08-01 17:44:50|2564.52|2555.82|2564.53|2555.83|2564.59|2555.89|2564.5|2555.8|13
1627839900000|2021-08-01 17:45:00|2564.54|2555.84|2565.14|2556.44|2565.14|2556.44|2564.54|2555.84|23
1627839910000|2021-08-01 17:45:10|2565.21|2556.51|2564.03|2555.33|2565.25|2556.55|2563.98|2555.28|34
1627839920000|2021-08-01 17:45:20|2564.07|2555.37|2564.35|2555.65|2564.47|2555.77|2564.02|2555.32|35
1627839930000|2021-08-01 17:45:30|2564.33|2555.63|2564.89|2556.19|2564.93|2556.23|2564.32|2555.62|30
1627839940000|2021-08-01 17:45:40|2564.9|2556.2|2564.87|2556.17|2564.9|2556.2|2564.8|2556.1|24
1627839950000|2021-08-01 17:45:50|2564.86|2556.16|2564.66|2555.96|2564.87|2556.17|2564.24|2555.54|25
1627839960000|2021-08-01 17:46:00|2564.67|2555.97|2564.7|2556|2564.74|2556.04|2564.66|2555.96|31
1627839970000|2021-08-01 17:46:10|2564.69|2555.99|2564.64|2555.94|2564.69|2555.99|2564.59|2555.89|14
1627839980000|2021-08-01 17:46:20|2564.65|2555.95|2564.94|2556.24|2564.94|2556.24|2564.65|2555.95|26
1627839990000|2021-08-01 17:46:30|2564.89|2556.19|2564.94|2556.24|2564.98|2556.28|2564.88|2556.18|26
1627840000000|2021-08-01 17:46:40|2564.93|2556.23|2564.95|2556.25|2564.98|2556.28|2564.92|2556.22|14
1627840010000|2021-08-01 17:46:50|2564.94|2556.24|2565.67|2556.97|2566.36|2557.66|2564.89|2556.19|36
1627840020000|2021-08-01 17:47:00|2565.71|2557.01|2566.49|2557.79|2566.49|2557.79|2565.62|2556.92|35
1627840030000|2021-08-01 17:47:10|2566.39|2557.69|2567.02|2558.32|2567.45|2558.75|2566.39|2557.69|35
1627840040000|2021-08-01 17:47:20|2567.14|2558.44|2569.27|2560.57|2569.27|2560.57|2567.14|2558.44|37
1627840050000|2021-08-01 17:47:30|2569.29|2560.59|2569.79|2561.09|2569.88|2561.18|2569.29|2560.59|37
1627840060000|2021-08-01 17:47:40|2569.68|2560.98|2569.92|2561.22|2569.93|2561.23|2569.35|2560.65|31
1627840070000|2021-08-01 17:47:50|2569.89|2561.19|2569.63|2560.93|2570.05|2561.35|2569.56|2560.86|28
1627840080000|2021-08-01 17:48:00|2569.58|2560.88|2570.37|2561.67|2570.42|2561.72|2569.55|2560.85|33
1627840090000|2021-08-01 17:48:10|2570.36|2561.66|2570.67|2561.97|2571.4|2562.7|2570.36|2561.66|31
1627840100000|2021-08-01 17:48:20|2570.68|2561.98|2570.62|2561.92|2570.78|2562.08|2570.39|2561.69|25
1627840110000|2021-08-01 17:48:30|2570.61|2561.91|2571.35|2562.65|2571.44|2562.74|2570.6|2561.9|32
1627840120000|2021-08-01 17:48:40|2571.41|2562.71|2573.06|2564.36|2573.11|2564.41|2571.41|2562.71|40
1627840130000|2021-08-01 17:48:50|2573.11|2564.41|2574.56|2565.86|2574.56|2565.86|2573.11|2564.41|30
1627840140000|2021-08-01 17:49:00|2574.55|2565.85|2575.09|2566.39|2575.35|2566.65|2574.18|2565.48|30
1627840150000|2021-08-01 17:49:10|2575.17|2566.47|2575.39|2566.69|2575.94|2567.24|2574.74|2566.04|36
1627840160000|2021-08-01 17:49:20|2575.35|2566.65|2576.89|2568.19|2576.93|2568.23|2575.35|2566.65|32
1627840170000|2021-08-01 17:49:30|2576.92|2568.22|2577.09|2568.39|2577.57|2568.87|2576.89|2568.19|37
1627840180000|2021-08-01 17:49:40|2577.08|2568.38|2577.57|2568.87|2577.62|2568.92|2577.03|2568.33|36
1627840190000|2021-08-01 17:49:50|2577.58|2568.88|2578.77|2570.07|2578.87|2570.17|2577.4|2568.7|39
1627840200000|2021-08-01 17:50:00|2578.78|2570.08|2577.69|2568.99|2578.78|2570.08|2577.58|2568.88|31
1627840210000|2021-08-01 17:50:10|2577.73|2569.03|2576.27|2567.57|2577.73|2569.03|2576.07|2567.37|37
1627840220000|2021-08-01 17:50:20|2576.11|2567.41|2576.08|2567.38|2576.4|2567.7|2575.96|2567.26|32
1627840230000|2021-08-01 17:50:30|2575.79|2567.09|2577.06|2568.36|2577.06|2568.36|2575.41|2566.71|37
1627840240000|2021-08-01 17:50:40|2577.13|2568.43|2576.57|2567.87|2577.16|2568.46|2576.57|2567.87|38
1627840250000|2021-08-01 17:50:50|2576.59|2567.89|2576.19|2567.49|2576.59|2567.89|2576.15|2567.45|31
1627840260000|2021-08-01 17:51:00|2575.97|2567.27|2575.8|2567.1|2575.98|2567.28|2575.23|2566.53|30
1627840270000|2021-08-01 17:51:10|2575.9|2567.2|2575.31|2566.61|2575.94|2567.24|2574.85|2566.15|30
1627840280000|2021-08-01 17:51:20|2575.32|2566.62|2575.37|2566.67|2575.49|2566.79|2575.26|2566.56|34
1627840290000|2021-08-01 17:51:30|2575.46|2566.76|2575.32|2566.62|2575.52|2566.82|2575.22|2566.52|37
1627840300000|2021-08-01 17:51:40|2575.35|2566.65|2574.02|2565.32|2575.4|2566.7|2574.01|2565.31|34
1627840310000|2021-08-01 17:51:50|2574.03|2565.33|2574.45|2565.75|2574.57|2565.87|2573.96|2565.26|33
1627840320000|2021-08-01 17:52:00|2574.44|2565.74|2572.59|2563.89|2574.44|2565.74|2572.5|2563.8|35
1627840330000|2021-08-01 17:52:10|2572.58|2563.88|2572.44|2563.74|2572.59|2563.89|2571.17|2562.47|36
1627840340000|2021-08-01 17:52:20|2572.34|2563.64|2572.15|2563.45|2572.65|2563.95|2572.03|2563.33|34
1627840350000|2021-08-01 17:52:30|2572.13|2563.43|2571.52|2562.82|2572.14|2563.44|2571.52|2562.82|28
1627840360000|2021-08-01 17:52:40|2571.56|2562.86|2572.68|2563.98|2572.68|2563.98|2571.56|2562.86|35
1627840370000|2021-08-01 17:52:50|2572.74|2564.04|2573.35|2564.65|2573.44|2564.74|2572.74|2564.04|35
1627840380000|2021-08-01 17:53:00|2573.34|2564.64|2574.1|2565.4|2574.16|2565.46|2573.34|2564.64|33
1627840390000|2021-08-01 17:53:10|2574.12|2565.42|2572.1|2563.4|2574.17|2565.47|2572.06|2563.36|36
1627840400000|2021-08-01 17:53:20|2572.12|2563.42|2571.38|2562.68|2572.14|2563.44|2571.38|2562.68|30
1627840410000|2021-08-01 17:53:30|2571.37|2562.67|2571.56|2562.86|2571.67|2562.97|2571.27|2562.57|33
1627840420000|2021-08-01 17:53:40|2571.57|2562.87|2571.47|2562.77|2571.58|2562.88|2571.39|2562.69|33
1627840430000|2021-08-01 17:53:50|2571.49|2562.79|2571.31|2562.61|2571.49|2562.79|2571.31|2562.61|18
1627840440000|2021-08-01 17:54:00|2571.28|2562.58|2571.57|2562.87|2572.01|2563.31|2571.16|2562.46|32
1627840450000|2021-08-01 17:54:10|2571.59|2562.89|2572.22|2563.52|2572.43|2563.73|2571.52|2562.82|39
1627840460000|2021-08-01 17:54:20|2572.14|2563.44|2571.42|2562.72|2572.26|2563.56|2571.39|2562.69|35
1627840470000|2021-08-01 17:54:30|2571.43|2562.73|2570.68|2561.98|2571.44|2562.74|2570.65|2561.95|30
1627840480000|2021-08-01 17:54:40|2570.65|2561.95|2571.84|2563.14|2571.99|2563.29|2570.65|2561.95|36
1627840490000|2021-08-01 17:54:50|2571.9|2563.2|2572.69|2563.99|2572.69|2563.99|2571.9|2563.2|27
1627840500000|2021-08-01 17:55:00|2572.73|2564.03|2571.42|2562.72|2572.76|2564.06|2571.38|2562.68|37
1627840510000|2021-08-01 17:55:10|2571.29|2562.59|2570.66|2561.96|2571.3|2562.6|2570.6|2561.9|38
1627840520000|2021-08-01 17:55:20|2570.65|2561.95|2570.83|2562.13|2571.49|2562.79|2570.63|2561.93|33
1627840530000|2021-08-01 17:55:30|2570.82|2562.12|2570.93|2562.23|2570.93|2562.23|2570.72|2562.02|31
1627840540000|2021-08-01 17:55:40|2570.9|2562.2|2571.26|2562.56|2571.75|2563.05|2570.88|2562.18|26
1627840550000|2021-08-01 17:55:50|2571.31|2562.61|2570.83|2562.13|2571.31|2562.61|2570.83|2562.13|29
1627840560000|2021-08-01 17:56:00|2570.85|2562.15|2571.4|2562.7|2571.4|2562.7|2570.85|2562.15|29
1627840570000|2021-08-01 17:56:10|2571.43|2562.73|2570.27|2561.57|2571.43|2562.73|2570.25|2561.55|22
1627840580000|2021-08-01 17:56:20|2570.26|2561.56|2570.17|2561.47|2570.29|2561.59|2570.08|2561.38|28
1627840590000|2021-08-01 17:56:30|2570.16|2561.46|2570.17|2561.47|2571.21|2562.51|2570.15|2561.45|27
1627840600000|2021-08-01 17:56:40|2570.2|2561.5|2570.33|2561.63|2570.52|2561.82|2570.14|2561.44|30
1627840610000|2021-08-01 17:56:50|2570.31|2561.61|2571.23|2562.53|2571.23|2562.53|2570.31|2561.61|30
1627840620000|2021-08-01 17:57:00|2571.21|2562.51|2570.27|2561.57|2571.26|2562.56|2570.27|2561.57|25
1627840630000|2021-08-01 17:57:10|2570.24|2561.54|2570.33|2561.63|2570.72|2562.02|2570.24|2561.54|30
1627840640000|2021-08-01 17:57:20|2570.32|2561.62|2570.29|2561.59|2570.36|2561.66|2570.25|2561.55|25
1627840650000|2021-08-01 17:57:30|2570.27|2561.57|2570.55|2561.85|2570.59|2561.89|2570.25|2561.55|21
1627840660000|2021-08-01 17:57:40|2570.56|2561.86|2570.68|2561.98|2570.68|2561.98|2570.37|2561.67|23
1627840670000|2021-08-01 17:57:50|2570.7|2562|2570.1|2561.4|2570.7|2562|2570.1|2561.4|33
1627840680000|2021-08-01 17:58:00|2570.11|2561.41|2571.2|2562.5|2571.32|2562.62|2570.11|2561.41|29
1627840690000|2021-08-01 17:58:10|2571.18|2562.48|2572.88|2564.18|2573.38|2564.68|2570.99|2562.29|33
1627840700000|2021-08-01 17:58:20|2573.07|2564.37|2572.9|2564.2|2573.07|2564.37|2572.36|2563.66|38
1627840710000|2021-08-01 17:58:30|2572.83|2564.13|2575.33|2566.63|2575.43|2566.73|2572.83|2564.13|36
1627840720000|2021-08-01 17:58:40|2575.32|2566.62|2571.67|2562.97|2575.32|2566.62|2571.61|2562.91|39
1627840730000|2021-08-01 17:58:50|2571.63|2562.93|2571.25|2562.55|2571.86|2563.16|2570.99|2562.29|33
1627840740000|2021-08-01 17:59:00|2571.21|2562.51|2571.75|2563.05|2571.75|2563.05|2570.85|2562.15|31
1627840750000|2021-08-01 17:59:10|2572.23|2563.53|2574.36|2565.66|2574.97|2566.27|2572.23|2563.53|36
1627840760000|2021-08-01 17:59:20|2574.42|2565.72|2574.3|2565.6|2574.71|2566.01|2574.01|2565.31|34
1627840770000|2021-08-01 17:59:30|2574.29|2565.59|2574.31|2565.61|2574.34|2565.64|2573.08|2564.38|40
1627840780000|2021-08-01 17:59:40|2574.29|2565.59|2574.13|2565.43|2574.51|2565.81|2574.11|2565.41|35
1627840790000|2021-08-01 17:59:50|2574.14|2565.44|2575.51|2566.81|2575.57|2566.87|2574.14|2565.44|27
1627840800000|2021-08-01 18:00:00|2575.59|2566.89|2575.95|2567.25|2576|2567.3|2574.8|2566.1|34
1627840810000|2021-08-01 18:00:10|2576.01|2567.31|2575.79|2567.09|2576.18|2567.48|2575.66|2566.96|32
1627840820000|2021-08-01 18:00:20|2575.71|2567.01|2573.33|2564.63|2575.71|2567.01|2573.33|2564.63|36
1627840830000|2021-08-01 18:00:30|2573.42|2564.72|2573.3|2564.6|2573.95|2565.25|2573.23|2564.53|35
1627840840000|2021-08-01 18:00:40|2573.18|2564.48|2572.74|2564.04|2573.31|2564.61|2572.7|2564|31
1627840850000|2021-08-01 18:00:50|2572.42|2563.72|2572.22|2563.52|2572.42|2563.72|2571.96|2563.26|23
1627840860000|2021-08-01 18:01:00|2572.21|2563.51|2572.31|2563.61|2572.31|2563.61|2571.98|2563.28|35
1627840870000|2021-08-01 18:01:10|2572.3|2563.6|2571.23|2562.53|2572.3|2563.6|2570.74|2562.04|35
1627840880000|2021-08-01 18:01:20|2571.25|2562.55|2571.75|2563.05|2571.82|2563.12|2571.23|2562.53|36
1627840890000|2021-08-01 18:01:30|2571.78|2563.08|2571.99|2563.29|2571.99|2563.29|2571.75|2563.05|32
1627840900000|2021-08-01 18:01:40|2571.97|2563.27|2572.73|2564.03|2573.55|2564.85|2571.93|2563.23|38
1627840910000|2021-08-01 18:01:50|2572.8|2564.1|2572.23|2563.53|2573.3|2564.6|2572.23|2563.53|36
1627840920000|2021-08-01 18:02:00|2572.24|2563.54|2573.27|2564.57|2573.35|2564.65|2572.2|2563.5|31
1627840930000|2021-08-01 18:02:10|2573.32|2564.62|2573.26|2564.56|2573.32|2564.62|2572.9|2564.2|33
1627840940000|2021-08-01 18:02:20|2573.11|2564.41|2572.48|2563.78|2573.29|2564.59|2572.39|2563.69|26
1627840950000|2021-08-01 18:02:30|2572.5|2563.8|2572.72|2564.02|2572.85|2564.15|2572.49|2563.79|31
1627840960000|2021-08-01 18:02:40|2572.77|2564.07|2573.26|2564.56|2573.27|2564.57|2572.64|2563.94|28
1627840970000|2021-08-01 18:02:50|2573.27|2564.57|2573.44|2564.74|2573.65|2564.95|2573.22|2564.52|32
1627840980000|2021-08-01 18:03:00|2573.41|2564.71|2573.38|2564.68|2573.51|2564.81|2573.29|2564.59|28
1627840990000|2021-08-01 18:03:10|2573.41|2564.71|2573.44|2564.74|2573.5|2564.8|2573.33|2564.63|31
1627841000000|2021-08-01 18:03:20|2573.52|2564.82|2573.75|2565.05|2573.75|2565.05|2573.5|2564.8|13
1627841010000|2021-08-01 18:03:30|2573.78|2565.08|2573.65|2564.95|2573.85|2565.15|2573.56|2564.86|24
1627841020000|2021-08-01 18:03:40|2573.66|2564.96|2574.21|2565.51|2574.21|2565.51|2573.66|2564.96|29
1627841030000|2021-08-01 18:03:50|2574.18|2565.48|2574.24|2565.54|2574.39|2565.69|2574.18|2565.48|22
1627841040000|2021-08-01 18:04:00|2574.27|2565.57|2574.15|2565.45|2574.59|2565.89|2574.15|2565.45|27
1627841050000|2021-08-01 18:04:10|2574.1|2565.4|2574.71|2566.01|2574.72|2566.02|2574.08|2565.38|32
1627841060000|2021-08-01 18:04:20|2574.65|2565.95|2574.62|2565.92|2574.66|2565.96|2574.53|2565.83|23
1627841070000|2021-08-01 18:04:30|2574.64|2565.94|2576.12|2567.42|2576.13|2567.43|2574.55|2565.85|23
1627841080000|2021-08-01 18:04:40|2576.11|2567.41|2576.66|2567.96|2576.66|2567.96|2575.85|2567.15|35
1627841090000|2021-08-01 18:04:50|2576.65|2567.95|2576.55|2567.85|2576.67|2567.97|2576.55|2567.85|36
1627841100000|2021-08-01 18:05:00|2576.54|2567.84|2576.72|2568.02|2576.74|2568.04|2576.54|2567.84|33
1627841110000|2021-08-01 18:05:10|2576.73|2568.03|2577.95|2569.25|2578.05|2569.35|2576.7|2568|30
1627841120000|2021-08-01 18:05:20|2578|2569.3|2577.88|2569.18|2578.3|2569.6|2577.4|2568.7|37
1627841130000|2021-08-01 18:05:30|2577.87|2569.17|2580.18|2571.48|2580.18|2571.48|2577.87|2569.17|38
1627841140000|2021-08-01 18:05:40|2580.12|2571.42|2580.11|2571.41|2580.29|2571.59|2579.74|2571.04|39
1627841150000|2021-08-01 18:05:50|2579.98|2571.28|2579.24|2570.54|2580.13|2571.43|2579.22|2570.52|29
1627841160000|2021-08-01 18:06:00|2579.29|2570.59|2581.48|2572.78|2581.89|2573.19|2579.29|2570.59|35
1627841170000|2021-08-01 18:06:10|2581.6|2572.9|2581.95|2573.25|2582.23|2573.53|2581.6|2572.9|35
1627841180000|2021-08-01 18:06:20|2581.98|2573.28|2581.63|2572.93|2581.98|2573.28|2580.61|2571.91|36
1627841190000|2021-08-01 18:06:30|2581.61|2572.91|2581.82|2573.12|2581.9|2573.2|2581.13|2572.43|38
1627841200000|2021-08-01 18:06:40|2581.81|2573.11|2582.09|2573.39|2582.15|2573.45|2581.53|2572.83|33
1627841210000|2021-08-01 18:06:50|2582.01|2573.31|2581.91|2573.21|2582.01|2573.31|2581.64|2572.94|37
1627841220000|2021-08-01 18:07:00|2581.98|2573.28|2582.2|2573.5|2582.42|2573.72|2581.98|2573.28|24
1627841230000|2021-08-01 18:07:10|2582.16|2573.46|2582.35|2573.65|2582.35|2573.65|2582.16|2573.46|16
1627841240000|2021-08-01 18:07:20|2582.34|2573.64|2582.09|2573.39|2582.35|2573.65|2582.04|2573.34|27
1627841250000|2021-08-01 18:07:30|2582.12|2573.42|2581.14|2572.44|2582.12|2573.42|2581.14|2572.44|30
1627841260000|2021-08-01 18:07:40|2581.03|2572.33|2580.55|2571.85|2581.11|2572.41|2579.94|2571.24|25
1627841270000|2021-08-01 18:07:50|2580.52|2571.82|2581.4|2572.7|2581.4|2572.7|2580.52|2571.82|34
1627841280000|2021-08-01 18:08:00|2581.39|2572.69|2581.04|2572.34|2581.62|2572.92|2581.04|2572.34|30
1627841290000|2021-08-01 18:08:10|2581.03|2572.33|2581.52|2572.82|2581.74|2573.04|2581.03|2572.33|30
1627841300000|2021-08-01 18:08:20|2581.58|2572.88|2581.87|2573.17|2581.88|2573.18|2581.45|2572.75|26
1627841310000|2021-08-01 18:08:30|2581.86|2573.16|2582.4|2573.7|2582.52|2573.82|2581.84|2573.14|32
1627841320000|2021-08-01 18:08:40|2582.42|2573.72|2581.94|2573.24|2582.48|2573.78|2581.75|2573.05|33
1627841330000|2021-08-01 18:08:50|2581.97|2573.27|2582.32|2573.62|2582.42|2573.72|2581.96|2573.26|32
1627841340000|2021-08-01 18:09:00|2582.3|2573.6|2582.41|2573.71|2582.54|2573.84|2582.24|2573.54|32
1627841350000|2021-08-01 18:09:10|2582.38|2573.68|2583.09|2574.39|2583.11|2574.41|2582.33|2573.63|30
1627841360000|2021-08-01 18:09:20|2583.08|2574.38|2582.53|2573.83|2583.15|2574.45|2582.32|2573.62|35
1627841370000|2021-08-01 18:09:30|2582.57|2573.87|2582.44|2573.74|2583.04|2574.34|2582.44|2573.74|35
1627841380000|2021-08-01 18:09:40|2582.42|2573.72|2582.36|2573.66|2582.53|2573.83|2582.16|2573.46|33
1627841390000|2021-08-01 18:09:50|2582.35|2573.65|2582.34|2573.64|2582.54|2573.84|2582.33|2573.63|27
1627841400000|2021-08-01 18:10:00|2582.36|2573.66|2581.77|2573.07|2582.38|2573.68|2581.77|2573.07|34
1627841410000|2021-08-01 18:10:10|2581.75|2573.05|2581.39|2572.69|2581.76|2573.06|2581.39|2572.69|24
1627841420000|2021-08-01 18:10:20|2581.42|2572.72|2580.68|2571.98|2581.42|2572.72|2580.56|2571.86|31
1627841430000|2021-08-01 18:10:30|2580.66|2571.96|2580.59|2571.89|2580.91|2572.21|2580.49|2571.79|35
1627841440000|2021-08-01 18:10:40|2580.57|2571.87|2580.79|2572.09|2581.12|2572.42|2580.57|2571.87|29
1627841450000|2021-08-01 18:10:50|2580.81|2572.11|2580.47|2571.77|2580.91|2572.21|2580.47|2571.77|11
1627841460000|2021-08-01 18:11:00|2580.46|2571.76|2580.24|2571.54|2580.46|2571.76|2580.1|2571.4|15
1627841470000|2021-08-01 18:11:10|2580.25|2571.55|2580.29|2571.59|2580.36|2571.66|2580.25|2571.55|18
1627841480000|2021-08-01 18:11:20|2580.3|2571.6|2580.8|2572.1|2581.03|2572.33|2580.28|2571.58|27
1627841490000|2021-08-01 18:11:30|2580.79|2572.09|2580.44|2571.74|2580.88|2572.18|2580.4|2571.7|16
1627841500000|2021-08-01 18:11:40|2580.41|2571.71|2580.2|2571.5|2580.42|2571.72|2580.14|2571.44|29
1627841510000|2021-08-01 18:11:50|2580.29|2571.59|2580.96|2572.26|2580.97|2572.27|2580.26|2571.56|26
1627841520000|2021-08-01 18:12:00|2580.97|2572.27|2581.25|2572.55|2581.73|2573.03|2580.94|2572.24|26
1627841530000|2021-08-01 18:12:10|2581.22|2572.52|2581.05|2572.35|2581.26|2572.56|2581.05|2572.35|28
1627841540000|2021-08-01 18:12:20|2581.03|2572.33|2580.82|2572.12|2581.05|2572.35|2580.75|2572.05|12
1627841550000|2021-08-01 18:12:30|2580.83|2572.13|2580.93|2572.23|2580.98|2572.28|2580.83|2572.13|21
1627841560000|2021-08-01 18:12:40|2580.92|2572.22|2580.52|2571.82|2580.92|2572.22|2580.52|2571.82|26
1627841570000|2021-08-01 18:12:50|2580.54|2571.84|2580.75|2572.05|2580.76|2572.06|2580.46|2571.76|22
1627841580000|2021-08-01 18:13:00|2580.71|2572.01|2581.11|2572.41|2581.33|2572.63|2580.71|2572.01|28
1627841590000|2021-08-01 18:13:10|2581.09|2572.39|2581.59|2572.89|2581.62|2572.92|2581.09|2572.39|27
1627841600000|2021-08-01 18:13:20|2581.47|2572.77|2580.74|2572.04|2581.66|2572.96|2580.66|2571.96|35
1627841610000|2021-08-01 18:13:30|2580.73|2572.03|2580.67|2571.97|2580.73|2572.03|2580.27|2571.57|29
1627841620000|2021-08-01 18:13:40|2580.66|2571.96|2580.44|2571.74|2580.8|2572.1|2580.39|2571.69|33
1627841630000|2021-08-01 18:13:50|2580.4|2571.7|2580.53|2571.83|2580.54|2571.84|2580.31|2571.61|26
1627841640000|2021-08-01 18:14:00|2580.57|2571.87|2581.08|2572.38|2581.11|2572.41|2580.57|2571.87|26
1627841650000|2021-08-01 18:14:10|2581.04|2572.34|2580.41|2571.71|2581.04|2572.34|2580.41|2571.71|21
1627841660000|2021-08-01 18:14:20|2580.42|2571.72|2580.48|2571.78|2580.5|2571.8|2580.38|2571.68|20
1627841670000|2021-08-01 18:14:30|2580.49|2571.79|2580.89|2572.19|2581.01|2572.31|2580.47|2571.77|17
1627841680000|2021-08-01 18:14:40|2580.88|2572.18|2581.79|2573.09|2581.91|2573.21|2580.88|2572.18|23
1627841690000|2021-08-01 18:14:50|2581.74|2573.04|2582.68|2573.98|2582.71|2574.01|2581.4|2572.7|30
1627841700000|2021-08-01 18:15:00|2582.63|2573.93|2582.25|2573.55|2582.73|2574.03|2582.08|2573.38|34
1627841710000|2021-08-01 18:15:10|2582.21|2573.51|2582.52|2573.82|2582.62|2573.92|2582.21|2573.51|33
1627841720000|2021-08-01 18:15:20|2582.55|2573.85|2582.68|2573.98|2582.81|2574.11|2582.47|2573.77|34
1627841730000|2021-08-01 18:15:30|2582.72|2574.02|2582.98|2574.28|2583.03|2574.33|2582.64|2573.94|33
1627841740000|2021-08-01 18:15:40|2582.95|2574.25|2583.09|2574.39|2583.13|2574.43|2582.9|2574.2|32
1627841750000|2021-08-01 18:15:50|2583.08|2574.38|2584.49|2575.79|2585.49|2576.79|2583.06|2574.36|38
1627841760000|2021-08-01 18:16:00|2584.41|2575.71|2586.21|2577.51|2586.21|2577.51|2584.22|2575.52|37
1627841770000|2021-08-01 18:16:10|2586.18|2577.48|2586.64|2577.94|2587.12|2578.42|2586.09|2577.39|38
1627841780000|2021-08-01 18:16:20|2586.66|2577.96|2588.13|2579.43|2589.29|2580.59|2586.66|2577.96|38
1627841790000|2021-08-01 18:16:30|2587.79|2579.09|2588.48|2579.78|2588.72|2580.02|2587.42|2578.72|36
1627841800000|2021-08-01 18:16:40|2588.45|2579.75|2588.62|2579.92|2588.91|2580.21|2588.12|2579.42|38
1627841810000|2021-08-01 18:16:50|2588.65|2579.95|2589.73|2581.03|2590.54|2581.84|2588.61|2579.91|38
1627841820000|2021-08-01 18:17:00|2589.76|2581.06|2587.88|2579.18|2589.76|2581.06|2587.74|2579.04|38
1627841830000|2021-08-01 18:17:10|2588.08|2579.38|2587.16|2578.46|2588.11|2579.41|2587.16|2578.46|36
1627841840000|2021-08-01 18:17:20|2587.12|2578.42|2586.43|2577.73|2587.14|2578.44|2586.43|2577.73|34
1627841850000|2021-08-01 18:17:30|2586.38|2577.68|2587.74|2579.04|2588.49|2579.79|2586.37|2577.67|36
1627841860000|2021-08-01 18:17:40|2587.7|2579|2588.45|2579.75|2588.48|2579.78|2587.7|2579|35
1627841870000|2021-08-01 18:17:50|2588.54|2579.84|2589.81|2581.11|2589.84|2581.14|2588.5|2579.8|32
1627841880000|2021-08-01 18:18:00|2589.82|2581.12|2590.13|2581.43|2590.14|2581.44|2589.75|2581.05|24
1627841890000|2021-08-01 18:18:10|2590.1|2581.4|2590.91|2582.21|2590.95|2582.25|2590.1|2581.4|38
1627841900000|2021-08-01 18:18:20|2591.22|2582.52|2591.49|2582.79|2593.35|2584.65|2591.22|2582.52|39
1627841910000|2021-08-01 18:18:30|2591.39|2582.69|2591.35|2582.65|2591.43|2582.73|2591.24|2582.54|31
1627841920000|2021-08-01 18:18:40|2591.48|2582.78|2590.94|2582.24|2591.53|2582.83|2590.87|2582.17|25
1627841930000|2021-08-01 18:18:50|2590.88|2582.18|2590.91|2582.21|2590.95|2582.25|2590.83|2582.13|22
1627841940000|2021-08-01 18:19:00|2590.92|2582.22|2592.36|2583.66|2592.36|2583.66|2590.89|2582.19|29
1627841950000|2021-08-01 18:19:10|2592.34|2583.64|2592.36|2583.66|2592.55|2583.85|2592.08|2583.38|34
1627841960000|2021-08-01 18:19:20|2592.33|2583.63|2592.6|2583.9|2592.6|2583.9|2592.23|2583.53|25
1627841970000|2021-08-01 18:19:30|2592.55|2583.85|2591.59|2582.89|2592.73|2584.03|2591.57|2582.87|31
1627841980000|2021-08-01 18:19:40|2591.6|2582.9|2593.11|2584.41|2593.11|2584.41|2591.56|2582.86|29
1627841990000|2021-08-01 18:19:50|2593.19|2584.49|2593.14|2584.44|2593.39|2584.69|2593.08|2584.38|28
1627842000000|2021-08-01 18:20:00|2593.13|2584.43|2592.64|2583.94|2593.23|2584.53|2592.64|2583.94|37
1627842010000|2021-08-01 18:20:10|2592.65|2583.95|2592.19|2583.49|2592.65|2583.95|2592|2583.3|30
1627842020000|2021-08-01 18:20:20|2592.2|2583.5|2594|2585.3|2594|2585.3|2592.2|2583.5|29
1627842030000|2021-08-01 18:20:30|2594.54|2585.84|2595.58|2586.88|2596.11|2587.41|2594.54|2585.84|37
1627842040000|2021-08-01 18:20:40|2595.35|2586.65|2595.92|2587.22|2596.09|2587.39|2594.93|2586.23|39
1627842050000|2021-08-01 18:20:50|2595.75|2587.05|2595.96|2587.26|2596.2|2587.5|2595.69|2586.99|29
1627842060000|2021-08-01 18:21:00|2596|2587.3|2595.72|2587.02|2596.4|2587.7|2595.33|2586.63|32
1627842070000|2021-08-01 18:21:10|2595.74|2587.04|2596.43|2587.73|2596.45|2587.75|2595.73|2587.03|27
1627842080000|2021-08-01 18:21:20|2596.41|2587.71|2596.6|2587.9|2596.85|2588.15|2596.41|2587.71|28
1627842090000|2021-08-01 18:21:30|2596.62|2587.92|2596.61|2587.91|2596.64|2587.94|2596.46|2587.76|29
1627842100000|2021-08-01 18:21:40|2596.62|2587.92|2596.59|2587.89|2596.62|2587.92|2596.45|2587.75|33
1627842110000|2021-08-01 18:21:50|2596.57|2587.87|2596.86|2588.16|2596.86|2588.16|2596.52|2587.82|29
1627842120000|2021-08-01 18:22:00|2597.39|2588.69|2596.81|2588.11|2597.86|2589.16|2596.64|2587.94|36
1627842130000|2021-08-01 18:22:10|2596.85|2588.15|2596.86|2588.16|2596.96|2588.26|2596.77|2588.07|25
1627842140000|2021-08-01 18:22:20|2596.84|2588.14|2597.54|2588.84|2597.91|2589.21|2596.8|2588.1|32
1627842150000|2021-08-01 18:22:30|2597.55|2588.85|2597.33|2588.63|2597.55|2588.85|2597.22|2588.52|29
1627842160000|2021-08-01 18:22:40|2597.34|2588.64|2597.44|2588.74|2597.48|2588.78|2597.31|2588.61|26
1627842170000|2021-08-01 18:22:50|2597.41|2588.71|2597.32|2588.62|2597.49|2588.79|2597.32|2588.62|27
1627842180000|2021-08-01 18:23:00|2597.37|2588.67|2597.31|2588.61|2597.42|2588.72|2597.22|2588.52|29
1627842190000|2021-08-01 18:23:10|2597.3|2588.6|2597.58|2588.88|2597.74|2589.04|2597.29|2588.59|29
1627842200000|2021-08-01 18:23:20|2597.61|2588.91|2598.16|2589.46|2598.84|2590.14|2597.61|2588.91|34
1627842210000|2021-08-01 18:23:30|2598.15|2589.45|2600.2|2591.5|2600.79|2592.09|2598.15|2589.45|37
1627842220000|2021-08-01 18:23:40|2600.37|2591.67|2599.56|2590.86|2600.37|2591.67|2599.3|2590.6|36
1627842230000|2021-08-01 18:23:50|2599.46|2590.76|2600.07|2591.37|2600.39|2591.69|2599.46|2590.76|34
1627842240000|2021-08-01 18:24:00|2600.18|2591.48|2599.6|2590.9|2600.66|2591.96|2598.89|2590.19|39
1627842250000|2021-08-01 18:24:10|2599.97|2591.27|2600.35|2591.65|2600.5|2591.8|2599.52|2590.82|32
1627842260000|2021-08-01 18:24:20|2600.36|2591.66|2600.69|2591.99|2601.1|2592.4|2600.36|2591.66|36
1627842270000|2021-08-01 18:24:30|2600.71|2592.01|2601.87|2593.17|2601.93|2593.23|2600.6|2591.9|36
1627842280000|2021-08-01 18:24:40|2602.03|2593.33|2603.07|2594.37|2603.22|2594.52|2601.95|2593.25|37
1627842290000|2021-08-01 18:24:50|2603.23|2594.53|2603.21|2594.51|2603.52|2594.82|2603.07|2594.37|31
1627842300000|2021-08-01 18:25:00|2603.2|2594.5|2602.06|2593.36|2603.2|2594.5|2601.74|2593.04|37
1627842310000|2021-08-01 18:25:10|2602.16|2593.46|2600.69|2591.99|2602.16|2593.46|2600.68|2591.98|33
1627842320000|2021-08-01 18:25:20|2600.66|2591.96|2600.13|2591.43|2600.74|2592.04|2599.78|2591.08|29
1627842330000|2021-08-01 18:25:30|2600.12|2591.42|2600.96|2592.26|2601.04|2592.34|2600.01|2591.31|27
1627842340000|2021-08-01 18:25:40|2600.63|2591.93|2602.09|2593.39|2602.2|2593.5|2600.63|2591.93|33
1627842350000|2021-08-01 18:25:50|2602.1|2593.4|2601.31|2592.61|2602.1|2593.4|2601.02|2592.32|38
1627842360000|2021-08-01 18:26:00|2601.3|2592.6|2600.44|2591.74|2601.45|2592.75|2600.42|2591.72|35
1627842370000|2021-08-01 18:26:10|2600.42|2591.72|2600.23|2591.53|2600.56|2591.86|2599.58|2590.88|34
1627842380000|2021-08-01 18:26:20|2600.12|2591.42|2599.67|2590.97|2600.13|2591.43|2599.65|2590.95|33
1627842390000|2021-08-01 18:26:30|2599.73|2591.03|2599.68|2590.98|2599.81|2591.11|2599.5|2590.8|30
1627842400000|2021-08-01 18:26:40|2599.72|2591.02|2600.19|2591.49|2600.19|2591.49|2599.69|2590.99|32
1627842410000|2021-08-01 18:26:50|2600.2|2591.5|2599.93|2591.23|2600.2|2591.5|2599.78|2591.08|35
1627842420000|2021-08-01 18:27:00|2599.95|2591.25|2600.06|2591.36|2600.27|2591.57|2599.95|2591.25|34
1627842430000|2021-08-01 18:27:10|2600.03|2591.33|2599.7|2591|2600.03|2591.33|2599.23|2590.53|33
1627842440000|2021-08-01 18:27:20|2599.74|2591.04|2600.02|2591.32|2600.08|2591.38|2599.33|2590.63|35
1627842450000|2021-08-01 18:27:30|2599.98|2591.28|2597.85|2589.15|2600.28|2591.58|2597.82|2589.12|33
1627842460000|2021-08-01 18:27:40|2597.86|2589.16|2597.6|2588.9|2597.86|2589.16|2597.41|2588.71|33
1627842470000|2021-08-01 18:27:50|2597.64|2588.94|2597.62|2588.92|2597.77|2589.07|2597.54|2588.84|22
1627842480000|2021-08-01 18:28:00|2597.67|2588.97|2598.25|2589.55|2598.25|2589.55|2597.66|2588.96|29
1627842490000|2021-08-01 18:28:10|2598.15|2589.45|2597.64|2588.94|2598.26|2589.56|2597.54|2588.84|28
1627842500000|2021-08-01 18:28:20|2597.63|2588.93|2597.16|2588.46|2597.68|2588.98|2597.1|2588.4|22
1627842510000|2021-08-01 18:28:30|2597.36|2588.66|2597.05|2588.35|2597.38|2588.68|2597.05|2588.35|18
1627842520000|2021-08-01 18:28:40|2597.04|2588.34|2595.63|2586.93|2597.05|2588.35|2595.14|2586.44|24
1627842530000|2021-08-01 18:28:50|2595.72|2587.02|2594.95|2586.25|2595.9|2587.2|2594.95|2586.25|28
1627842540000|2021-08-01 18:29:00|2595.02|2586.32|2596.16|2587.46|2596.88|2588.18|2595.02|2586.32|33
1627842550000|2021-08-01 18:29:10|2596.14|2587.44|2597.37|2588.67|2597.37|2588.67|2596.13|2587.43|31
1627842560000|2021-08-01 18:29:20|2597.39|2588.69|2597.29|2588.59|2597.41|2588.71|2597.15|2588.45|21
1627842570000|2021-08-01 18:29:30|2597.32|2588.62|2597.54|2588.84|2597.61|2588.91|2597.32|2588.62|33
1627842580000|2021-08-01 18:29:40|2597.55|2588.85|2596.95|2588.25|2597.59|2588.89|2596.78|2588.08|30
1627842590000|2021-08-01 18:29:50|2596.91|2588.21|2596.43|2587.73|2596.91|2588.21|2596.43|2587.73|32
1627842600000|2021-08-01 18:30:00|2596.38|2587.68|2597.17|2588.47|2597.17|2588.47|2596.37|2587.67|34
1627842610000|2021-08-01 18:30:10|2597.16|2588.46|2597.08|2588.38|2597.2|2588.5|2597.03|2588.33|23
1627842620000|2021-08-01 18:30:20|2597.13|2588.43|2597.22|2588.52|2597.22|2588.52|2597.05|2588.35|18
1627842630000|2021-08-01 18:30:30|2597.21|2588.51|2597.16|2588.46|2597.21|2588.51|2597.16|2588.46|12
1627842640000|2021-08-01 18:30:40|2597.13|2588.43|2597.23|2588.53|2597.26|2588.56|2597.13|2588.43|19
1627842650000|2021-08-01 18:30:50|2597.24|2588.54|2598.06|2589.36|2598.25|2589.55|2597.23|2588.53|17
1627842660000|2021-08-01 18:31:00|2598.1|2589.4|2597.86|2589.16|2598.47|2589.77|2597.28|2588.58|35
1627842670000|2021-08-01 18:31:10|2597.98|2589.28|2598.2|2589.5|2598.22|2589.52|2597.76|2589.06|36
1627842680000|2021-08-01 18:31:20|2598.24|2589.54|2598.1|2589.4|2598.24|2589.54|2597.92|2589.22|32
1627842690000|2021-08-01 18:31:30|2598.09|2589.39|2598|2589.3|2598.13|2589.43|2597.86|2589.16|32
1627842700000|2021-08-01 18:31:40|2598.04|2589.34|2597.93|2589.23|2598.08|2589.38|2597.91|2589.21|32
1627842710000|2021-08-01 18:31:50|2597.94|2589.24|2597.82|2589.12|2598.1|2589.4|2597.73|2589.03|31
1627842720000|2021-08-01 18:32:00|2597.83|2589.13|2598.58|2589.88|2598.62|2589.92|2597.82|2589.12|30
1627842730000|2021-08-01 18:32:10|2598.6|2589.9|2600.11|2591.41|2600.15|2591.45|2598.58|2589.88|29
1627842740000|2021-08-01 18:32:20|2600.1|2591.4|2601.03|2592.33|2601.03|2592.33|2600.01|2591.31|35
1627842750000|2021-08-01 18:32:30|2601|2592.3|2601.83|2593.13|2601.93|2593.23|2600.93|2592.23|34
1627842760000|2021-08-01 18:32:40|2601.87|2593.17|2602.31|2593.61|2602.46|2593.76|2601.83|2593.13|33
1627842770000|2021-08-01 18:32:50|2602.32|2593.62|2602.43|2593.73|2602.48|2593.78|2602.24|2593.54|19
1627842780000|2021-08-01 18:33:00|2602.48|2593.78|2603.11|2594.41|2603.21|2594.51|2602.47|2593.77|26
1627842790000|2021-08-01 18:33:10|2603.16|2594.46|2603.42|2594.72|2603.42|2594.72|2603.14|2594.44|27
1627842800000|2021-08-01 18:33:20|2603.43|2594.73|2603.53|2594.83|2604.28|2595.58|2602.92|2594.22|38
1627842810000|2021-08-01 18:33:30|2603.71|2595.01|2602.89|2594.19|2603.75|2595.05|2602.75|2594.05|36
1627842820000|2021-08-01 18:33:40|2603.29|2594.59|2603.65|2594.95|2603.69|2594.99|2603.17|2594.47|35
1627842830000|2021-08-01 18:33:50|2603.66|2594.96|2603.98|2595.28|2603.98|2595.28|2603.61|2594.91|19
1627842840000|2021-08-01 18:34:00|2604.06|2595.36|2603.92|2595.22|2604.1|2595.4|2603.77|2595.07|35
1627842850000|2021-08-01 18:34:10|2603.9|2595.2|2604.25|2595.55|2604.26|2595.56|2603.77|2595.07|33
1627842860000|2021-08-01 18:34:20|2604.29|2595.59|2604.64|2595.94|2604.64|2595.94|2604.29|2595.59|33
1627842870000|2021-08-01 18:34:30|2604.69|2595.99|2604.69|2595.99|2604.78|2596.08|2604.58|2595.88|33
1627842880000|2021-08-01 18:34:40|2604.7|2596|2609.54|2600.84|2609.81|2601.11|2604.69|2595.99|35
1627842890000|2021-08-01 18:34:50|2609.67|2600.97|2609.59|2600.89|2610.05|2601.35|2608.81|2600.11|39
1627842900000|2021-08-01 18:35:00|2609.87|2601.17|2609.65|2600.95|2610.75|2602.05|2609.58|2600.88|37
1627842910000|2021-08-01 18:35:10|2609.25|2600.55|2608.8|2600.1|2609.29|2600.59|2608.67|2599.97|37
1627842920000|2021-08-01 18:35:20|2608.83|2600.13|2609.05|2600.35|2610.06|2601.36|2608.83|2600.13|37
1627842930000|2021-08-01 18:35:30|2608.9|2600.2|2609.58|2600.88|2609.94|2601.24|2608.8|2600.1|37
1627842940000|2021-08-01 18:35:40|2609.59|2600.89|2609.97|2601.27|2610.07|2601.37|2609.58|2600.88|37
1627842950000|2021-08-01 18:35:50|2610|2601.3|2610.16|2601.46|2610.18|2601.48|2609.86|2601.16|26
1627842960000|2021-08-01 18:36:00|2610.07|2601.37|2608|2599.3|2610.07|2601.37|2607.65|2598.95|37
1627842970000|2021-08-01 18:36:10|2608.4|2599.7|2607.8|2599.1|2608.4|2599.7|2607.77|2599.07|37
1627842980000|2021-08-01 18:36:20|2607.82|2599.12|2607.78|2599.08|2608.49|2599.79|2607.72|2599.02|33
1627842990000|2021-08-01 18:36:30|2607.82|2599.12|2607.5|2598.8|2607.82|2599.12|2607.41|2598.71|32
1627843000000|2021-08-01 18:36:40|2607.57|2598.87|2607.51|2598.81|2607.74|2599.04|2607.17|2598.47|36
1627843010000|2021-08-01 18:36:50|2607.42|2598.72|2608.5|2599.8|2608.54|2599.84|2607.42|2598.72|29
1627843020000|2021-08-01 18:37:00|2608.44|2599.74|2607.39|2598.69|2608.44|2599.74|2606.63|2597.93|34
1627843030000|2021-08-01 18:37:10|2607.54|2598.84|2607.86|2599.16|2608|2599.3|2606.66|2597.96|38
1627843040000|2021-08-01 18:37:20|2607.61|2598.91|2607.85|2599.15|2607.97|2599.27|2606.62|2597.92|34
1627843050000|2021-08-01 18:37:30|2607.67|2598.97|2606.48|2597.78|2607.71|2599.01|2606.44|2597.74|34
1627843060000|2021-08-01 18:37:40|2606.55|2597.85|2606.88|2598.18|2607.18|2598.48|2606.46|2597.76|36
1627843070000|2021-08-01 18:37:50|2606.82|2598.12|2606.82|2598.12|2606.93|2598.23|2606.73|2598.03|33
1627843080000|2021-08-01 18:38:00|2606.7|2598|2606.45|2597.75|2606.77|2598.07|2606.16|2597.46|31
1627843090000|2021-08-01 18:38:10|2606.43|2597.73|2606.73|2598.03|2607.01|2598.31|2606.43|2597.73|28
1627843100000|2021-08-01 18:38:20|2606.65|2597.95|2604.47|2595.77|2606.65|2597.95|2604.36|2595.66|35
1627843110000|2021-08-01 18:38:30|2604.46|2595.76|2604.35|2595.65|2604.79|2596.09|2604.3|2595.6|30
1627843120000|2021-08-01 18:38:40|2604.29|2595.59|2605.05|2596.35|2605.09|2596.39|2604.26|2595.56|36
1627843130000|2021-08-01 18:38:50|2605.17|2596.47|2605.55|2596.85|2606.1|2597.4|2605.16|2596.46|38
1627843140000|2021-08-01 18:39:00|2605.6|2596.9|2606.39|2597.69|2606.4|2597.7|2605.6|2596.9|34
1627843150000|2021-08-01 18:39:10|2606.45|2597.75|2606.71|2598.01|2606.72|2598.02|2606.45|2597.75|36
1627843160000|2021-08-01 18:39:20|2606.42|2597.72|2606.3|2597.6|2606.62|2597.92|2605.94|2597.24|34
1627843170000|2021-08-01 18:39:30|2606.33|2597.63|2606.58|2597.88|2606.58|2597.88|2606.11|2597.41|27
1627843180000|2021-08-01 18:39:40|2606.63|2597.93|2607.05|2598.35|2607.07|2598.37|2606.6|2597.9|30
1627843190000|2021-08-01 18:39:50|2607.04|2598.34|2606.95|2598.25|2607.12|2598.42|2606.89|2598.19|32
1627843200000|2021-08-01 18:40:00|2607.04|2598.34|2606.66|2597.96|2607.09|2598.39|2606.61|2597.91|31
1627843210000|2021-08-01 18:40:10|2606.68|2597.98|2606.63|2597.93|2606.83|2598.13|2606.62|2597.92|20
1627843220000|2021-08-01 18:40:20|2606.7|2598|2606.02|2597.32|2606.7|2598|2606.02|2597.32|18
1627843230000|2021-08-01 18:40:30|2606.03|2597.33|2605.08|2596.38|2606.24|2597.54|2605.04|2596.34|27
1627843240000|2021-08-01 18:40:40|2605.12|2596.42|2605.61|2596.91|2605.61|2596.91|2604.74|2596.04|26
1627843250000|2021-08-01 18:40:50|2605.62|2596.92|2605.63|2596.93|2605.64|2596.94|2605.33|2596.63|15
1627843260000|2021-08-01 18:41:00|2605.67|2596.97|2605.75|2597.05|2606.01|2597.31|2605.67|2596.97|20
1627843270000|2021-08-01 18:41:10|2605.83|2597.13|2605.37|2596.67|2605.84|2597.14|2605.36|2596.66|13
1627843280000|2021-08-01 18:41:20|2605.36|2596.66|2605.23|2596.53|2605.36|2596.66|2605.03|2596.33|35
1627843290000|2021-08-01 18:41:30|2605.22|2596.52|2605.19|2596.49|2605.24|2596.54|2605.16|2596.46|12
1627843300000|2021-08-01 18:41:40|2605.18|2596.48|2605.41|2596.71|2605.51|2596.81|2605.18|2596.48|22
1627843310000|2021-08-01 18:41:50|2605.42|2596.72|2605|2596.3|2605.42|2596.72|2605|2596.3|17
1627843320000|2021-08-01 18:42:00|2604.98|2596.28|2605.32|2596.62|2605.55|2596.85|2604.98|2596.28|29
1627843330000|2021-08-01 18:42:10|2605.36|2596.66|2605.33|2596.63|2605.36|2596.66|2605.3|2596.6|26
1627843340000|2021-08-01 18:42:20|2605.29|2596.59|2605.27|2596.57|2605.36|2596.66|2605.22|2596.52|24
1627843350000|2021-08-01 18:42:30|2605.3|2596.6|2605.6|2596.9|2605.64|2596.94|2605.28|2596.58|19
1627843360000|2021-08-01 18:42:40|2605.58|2596.88|2605.34|2596.64|2605.6|2596.9|2605.33|2596.63|16
1627843370000|2021-08-01 18:42:50|2605.35|2596.65|2605.33|2596.63|2605.47|2596.77|2605.28|2596.58|21
1627843380000|2021-08-01 18:43:00|2605.3|2596.6|2605.38|2596.68|2605.44|2596.74|2605.28|2596.58|21
1627843390000|2021-08-01 18:43:10|2605.36|2596.66|2605.87|2597.17|2605.87|2597.17|2605.36|2596.66|10
1627843400000|2021-08-01 18:43:20|2605.86|2597.16|2606.39|2597.69|2606.73|2598.03|2605.86|2597.16|27
1627843410000|2021-08-01 18:43:30|2606.52|2597.82|2606.82|2598.12|2606.85|2598.15|2606.52|2597.82|23
1627843420000|2021-08-01 18:43:40|2606.84|2598.14|2606.9|2598.2|2606.92|2598.22|2606.84|2598.14|14
1627843430000|2021-08-01 18:43:50|2606.88|2598.18|2606.93|2598.23|2606.93|2598.23|2606.88|2598.18|8
1627843440000|2021-08-01 18:44:00|2606.92|2598.22|2606.42|2597.72|2606.92|2598.22|2606.42|2597.72|13
1627843450000|2021-08-01 18:44:10|2606.46|2597.76|2606.89|2598.19|2606.92|2598.22|2606.46|2597.76|24
1627843460000|2021-08-01 18:44:20|2606.92|2598.22|2606.91|2598.21|2606.94|2598.24|2606.75|2598.05|25
1627843470000|2021-08-01 18:44:30|2606.89|2598.19|2607.47|2598.77|2607.47|2598.77|2606.88|2598.18|22
1627843480000|2021-08-01 18:44:40|2607.77|2599.07|2608.96|2600.26|2609.1|2600.4|2607.77|2599.07|32
1627843490000|2021-08-01 18:44:50|2608.95|2600.25|2609.21|2600.51|2609.21|2600.51|2608.94|2600.24|29
1627843500000|2021-08-01 18:45:00|2609.22|2600.52|2609.66|2600.96|2609.67|2600.97|2609.19|2600.49|30
1627843510000|2021-08-01 18:45:10|2609.65|2600.95|2610.86|2602.16|2610.86|2602.16|2609.54|2600.84|31
1627843520000|2021-08-01 18:45:20|2610.92|2602.22|2611.15|2602.45|2611.34|2602.64|2610.92|2602.22|30
1627843530000|2021-08-01 18:45:30|2611.17|2602.47|2610.11|2601.41|2611.17|2602.47|2609.84|2601.14|36
1627843540000|2021-08-01 18:45:40|2610.12|2601.42|2609.65|2600.95|2610.2|2601.5|2609.65|2600.95|32
1627843550000|2021-08-01 18:45:50|2609.68|2600.98|2609.32|2600.62|2609.73|2601.03|2609.06|2600.36|32
1627843560000|2021-08-01 18:46:00|2609.44|2600.74|2610.04|2601.34|2610.3|2601.6|2609.44|2600.74|29
1627843570000|2021-08-01 18:46:10|2610.07|2601.37|2609.67|2600.97|2610.3|2601.6|2609.67|2600.97|32
1627843580000|2021-08-01 18:46:20|2609.72|2601.02|2608.69|2599.99|2609.72|2601.02|2608.68|2599.98|29
1627843590000|2021-08-01 18:46:30|2608.86|2600.16|2607.81|2599.11|2608.86|2600.16|2607.75|2599.05|33
1627843600000|2021-08-01 18:46:40|2607.78|2599.08|2607.13|2598.43|2607.78|2599.08|2606.68|2597.98|32
1627843610000|2021-08-01 18:46:50|2607.16|2598.46|2606.68|2597.98|2607.33|2598.63|2606.68|2597.98|32
1627843620000|2021-08-01 18:47:00|2606.66|2597.96|2606.58|2597.88|2606.68|2597.98|2606.29|2597.59|31
1627843630000|2021-08-01 18:47:10|2606.61|2597.91|2606.35|2597.65|2606.64|2597.94|2606.35|2597.65|24
1627843640000|2021-08-01 18:47:20|2606.31|2597.61|2606.59|2597.89|2606.59|2597.89|2606.27|2597.57|20
1627843650000|2021-08-01 18:47:30|2606.58|2597.88|2606.03|2597.33|2606.58|2597.88|2605.95|2597.25|28
1627843660000|2021-08-01 18:47:40|2605.96|2597.26|2605.65|2596.95|2606.06|2597.36|2605.52|2596.82|28
1627843670000|2021-08-01 18:47:50|2605.63|2596.93|2607.2|2598.5|2607.25|2598.55|2605.62|2596.92|34
1627843680000|2021-08-01 18:48:00|2607.32|2598.62|2607.16|2598.46|2607.32|2598.62|2607.16|2598.46|24
1627843690000|2021-08-01 18:48:10|2607.18|2598.48|2607.27|2598.57|2607.3|2598.6|2607.13|2598.43|13
1627843700000|2021-08-01 18:48:20|2607.22|2598.52|2606.9|2598.2|2607.22|2598.52|2606.9|2598.2|26
1627843710000|2021-08-01 18:48:30|2606.76|2598.06|2606.37|2597.67|2606.89|2598.19|2606.33|2597.63|24
1627843720000|2021-08-01 18:48:40|2606.38|2597.68|2606.49|2597.79|2606.49|2597.79|2606.35|2597.65|16
1627843730000|2021-08-01 18:48:50|2606.43|2597.73|2606.43|2597.73|2606.43|2597.73|2606.42|2597.72|5
1627843740000|2021-08-01 18:49:00|2606.52|2597.82|2605.57|2596.87|2606.52|2597.82|2605.29|2596.59|25
1627843750000|2021-08-01 18:49:10|2605.46|2596.76|2605.5|2596.8|2605.57|2596.87|2605.16|2596.46|32
1627843760000|2021-08-01 18:49:20|2605.49|2596.79|2605.33|2596.63|2605.49|2596.79|2604.79|2596.09|25
1627843770000|2021-08-01 18:49:30|2605.41|2596.71|2605.31|2596.61|2605.42|2596.72|2605.24|2596.54|24
1627843780000|2021-08-01 18:49:40|2605.32|2596.62|2605.37|2596.67|2605.64|2596.94|2605.24|2596.54|34
1627843790000|2021-08-01 18:49:50|2605.35|2596.65|2605.46|2596.76|2605.47|2596.77|2605.31|2596.61|27
1627843800000|2021-08-01 18:50:00|2605.43|2596.73|2605.82|2597.12|2605.87|2597.17|2604.93|2596.23|28
1627843810000|2021-08-01 18:50:10|2605.91|2597.21|2605.3|2596.6|2606.26|2597.56|2605.3|2596.6|22
1627843820000|2021-08-01 18:50:20|2605.31|2596.61|2605.68|2596.98|2605.73|2597.03|2605.3|2596.6|23
1627843830000|2021-08-01 18:50:30|2605.7|2597|2605.41|2596.71|2605.7|2597|2605.37|2596.67|24
1627843840000|2021-08-01 18:50:40|2605.4|2596.7|2604.97|2596.27|2605.49|2596.79|2604.87|2596.17|29
1627843850000|2021-08-01 18:50:50|2605.03|2596.33|2605.05|2596.35|2605.3|2596.6|2605.03|2596.33|17
1627843860000|2021-08-01 18:51:00|2605.04|2596.34|2604.27|2595.57|2605.17|2596.47|2604.22|2595.52|33
1627843870000|2021-08-01 18:51:10|2604.22|2595.52|2605|2596.3|2605.22|2596.52|2604.11|2595.41|24
1627843880000|2021-08-01 18:51:20|2605.02|2596.32|2604.98|2596.28|2605.03|2596.33|2604.97|2596.27|9
1627843890000|2021-08-01 18:51:30|2605.16|2596.46|2603.99|2595.29|2605.18|2596.48|2603.98|2595.28|23
1627843900000|2021-08-01 18:51:40|2603.98|2595.28|2603.68|2594.98|2604|2595.3|2603.65|2594.95|26
1627843910000|2021-08-01 18:51:50|2603.53|2594.83|2601.18|2592.48|2603.53|2594.83|2601.15|2592.45|37
1627843920000|2021-08-01 18:52:00|2601.01|2592.31|2601.15|2592.45|2601.15|2592.45|2600.29|2591.59|34
1627843930000|2021-08-01 18:52:10|2601.14|2592.44|2599.52|2590.82|2601.19|2592.49|2599.33|2590.63|27
1627843940000|2021-08-01 18:52:20|2599.5|2590.8|2598.97|2590.27|2599.52|2590.82|2598.97|2590.27|25
1627843950000|2021-08-01 18:52:30|2599|2590.3|2597.89|2589.19|2599|2590.3|2597.84|2589.14|29
1627843960000|2021-08-01 18:52:40|2597.92|2589.22|2596.72|2588.02|2597.92|2589.22|2596.37|2587.67|36
1627843970000|2021-08-01 18:52:50|2596.68|2587.98|2597.01|2588.31|2597.03|2588.33|2596.53|2587.83|27
1627843980000|2021-08-01 18:53:00|2597|2588.3|2596.36|2587.66|2597.3|2588.6|2596.36|2587.66|33
1627843990000|2021-08-01 18:53:10|2596.35|2587.65|2596.05|2587.35|2596.59|2587.89|2595.99|2587.29|37
1627844000000|2021-08-01 18:53:20|2596.03|2587.33|2596.83|2588.13|2596.83|2588.13|2595.99|2587.29|20
1627844010000|2021-08-01 18:53:30|2597.33|2588.63|2597.72|2589.02|2598.45|2589.75|2597.28|2588.58|33
1627844020000|2021-08-01 18:53:40|2597.73|2589.03|2597.66|2588.96|2597.73|2589.03|2597.56|2588.86|25
1627844030000|2021-08-01 18:53:50|2597.65|2588.95|2597.72|2589.02|2597.72|2589.02|2597.6|2588.9|17
1627844040000|2021-08-01 18:54:00|2597.7|2589|2597.28|2588.58|2597.8|2589.1|2597.28|2588.58|24
1627844050000|2021-08-01 18:54:10|2597.14|2588.44|2597.39|2588.69|2597.39|2588.69|2597.14|2588.44|17
1627844060000|2021-08-01 18:54:20|2597.49|2588.79|2598.17|2589.47|2598.23|2589.53|2597.49|2588.79|32
1627844070000|2021-08-01 18:54:30|2598.09|2589.39|2599.03|2590.33|2599.15|2590.45|2598.09|2589.39|35
1627844080000|2021-08-01 18:54:40|2599.11|2590.41|2600.76|2592.06|2600.84|2592.14|2599.11|2590.41|36
1627844090000|2021-08-01 18:54:50|2600.82|2592.12|2598.93|2590.23|2600.85|2592.15|2598.93|2590.23|39
1627844100000|2021-08-01 18:55:00|2598.92|2590.22|2597.86|2589.16|2598.92|2590.22|2597.86|2589.16|31
1627844110000|2021-08-01 18:55:10|2597.72|2589.02|2597.66|2588.96|2597.73|2589.03|2597.13|2588.43|38
1627844120000|2021-08-01 18:55:20|2597.63|2588.93|2597.96|2589.26|2597.97|2589.27|2597.6|2588.9|23
1627844130000|2021-08-01 18:55:30|2598|2589.3|2597.96|2589.26|2598.04|2589.34|2597.78|2589.08|24
1627844140000|2021-08-01 18:55:40|2597.99|2589.29|2597.52|2588.82|2597.99|2589.29|2597.42|2588.72|30
1627844150000|2021-08-01 18:55:50|2597.51|2588.81|2596.85|2588.15|2597.52|2588.82|2596.66|2587.96|29
1627844160000|2021-08-01 18:56:00|2596.86|2588.16|2597.18|2588.48|2597.44|2588.74|2596.86|2588.16|27
1627844170000|2021-08-01 18:56:10|2597.12|2588.42|2596.56|2587.86|2597.23|2588.53|2596.55|2587.85|28
1627844180000|2021-08-01 18:56:20|2596.57|2587.87|2596.71|2588.01|2596.91|2588.21|2596.02|2587.32|30
1627844190000|2021-08-01 18:56:30|2596.7|2588|2597.23|2588.53|2597.3|2588.6|2596.7|2588|35
1627844200000|2021-08-01 18:56:40|2597.22|2588.52|2597.48|2588.78|2597.86|2589.16|2597.16|2588.46|38
1627844210000|2021-08-01 18:56:50|2597.46|2588.76|2597.79|2589.09|2598.07|2589.37|2597.08|2588.38|37
1627844220000|2021-08-01 18:57:00|2597.54|2588.84|2597.34|2588.64|2597.56|2588.86|2597.21|2588.51|35
1627844230000|2021-08-01 18:57:10|2597.35|2588.65|2597.7|2589|2597.88|2589.18|2597.32|2588.62|30
1627844240000|2021-08-01 18:57:20|2597.66|2588.96|2597.73|2589.03|2597.89|2589.19|2597.66|2588.96|31
1627844250000|2021-08-01 18:57:30|2597.74|2589.04|2597.42|2588.72|2597.75|2589.05|2597.39|2588.69|29
1627844260000|2021-08-01 18:57:40|2597.41|2588.71|2597.66|2588.96|2597.7|2589|2597.41|2588.71|29
1627844270000|2021-08-01 18:57:50|2597.64|2588.94|2597.57|2588.87|2597.65|2588.95|2597.54|2588.84|15
1627844280000|2021-08-01 18:58:00|2597.62|2588.92|2598.93|2590.23|2599.05|2590.35|2597.62|2588.92|34
1627844290000|2021-08-01 18:58:10|2599.18|2590.48|2599.71|2591.01|2600.34|2591.64|2599.18|2590.48|38
1627844300000|2021-08-01 18:58:20|2599.72|2591.02|2599.34|2590.64|2600.15|2591.45|2599.31|2590.61|37
1627844310000|2021-08-01 18:58:30|2599.35|2590.65|2599.88|2591.18|2599.88|2591.18|2599.35|2590.65|24
1627844320000|2021-08-01 18:58:40|2599.9|2591.2|2600.85|2592.15|2600.98|2592.28|2599.78|2591.08|37
1627844330000|2021-08-01 18:58:50|2600.8|2592.1|2601.3|2592.6|2601.35|2592.65|2600.67|2591.97|36
1627844340000|2021-08-01 18:59:00|2601.28|2592.58|2601.22|2592.52|2601.63|2592.93|2601.13|2592.43|29
1627844350000|2021-08-01 18:59:10|2601.21|2592.51|2601.31|2592.61|2601.46|2592.76|2601.12|2592.42|30
1627844360000|2021-08-01 18:59:20|2601.3|2592.6|2600.63|2591.93|2601.64|2592.94|2600.63|2591.93|33
1627844370000|2021-08-01 18:59:30|2600.5|2591.8|2600.68|2591.98|2600.69|2591.99|2600.33|2591.63|26
1627844380000|2021-08-01 18:59:40|2600.74|2592.04|2602.47|2593.77|2602.48|2593.78|2600.74|2592.04|37
1627844390000|2021-08-01 18:59:50|2602.44|2593.74|2603.67|2594.97|2603.73|2595.03|2602.26|2593.56|35
1627844400000|2021-08-01 19:00:00|2603.72|2595.02|2602.24|2593.54|2604.03|2595.33|2602.18|2593.48|39
1627844410000|2021-08-01 19:00:10|2602.25|2593.55|2600.86|2592.16|2602.25|2593.55|2600.58|2591.88|36
1627844420000|2021-08-01 19:00:20|2600.91|2592.21|2600.76|2592.06|2600.96|2592.26|2600.64|2591.94|33
1627844430000|2021-08-01 19:00:30|2600.75|2592.05|2600.65|2591.95|2600.77|2592.07|2599.75|2591.05|35
1627844440000|2021-08-01 19:00:40|2600.71|2592.01|2600.61|2591.91|2600.82|2592.12|2600.54|2591.84|30
1627844450000|2021-08-01 19:00:50|2600.49|2591.79|2599.43|2590.73|2600.54|2591.84|2599.43|2590.73|35
1627844460000|2021-08-01 19:01:00|2599.28|2590.58|2599.34|2590.64|2599.5|2590.8|2598.97|2590.27|33
1627844470000|2021-08-01 19:01:10|2599.41|2590.71|2599.43|2590.73|2599.46|2590.76|2599.12|2590.42|34
1627844480000|2021-08-01 19:01:20|2599.42|2590.72|2599.13|2590.43|2599.7|2591|2599.04|2590.34|28
1627844490000|2021-08-01 19:01:30|2599.12|2590.42|2598.47|2589.77|2599.15|2590.45|2598.47|2589.77|28
1627844500000|2021-08-01 19:01:40|2598.45|2589.75|2599.1|2590.4|2599.37|2590.67|2598.33|2589.63|34
1627844510000|2021-08-01 19:01:50|2599.14|2590.44|2598.37|2589.67|2599.16|2590.46|2598.34|2589.64|34
1627844520000|2021-08-01 19:02:00|2598.25|2589.55|2598.59|2589.89|2598.77|2590.07|2598.25|2589.55|33
1627844530000|2021-08-01 19:02:10|2598.65|2589.95|2597.47|2588.77|2598.65|2589.95|2597.45|2588.75|29
1627844540000|2021-08-01 19:02:20|2597.48|2588.78|2597.57|2588.87|2597.57|2588.87|2597.34|2588.64|26
1627844550000|2021-08-01 19:02:30|2597.56|2588.86|2598.04|2589.34|2598.11|2589.41|2597.47|2588.77|30
1627844560000|2021-08-01 19:02:40|2598.06|2589.36|2597.75|2589.05|2598.07|2589.37|2597.7|2589|26
1627844570000|2021-08-01 19:02:50|2597.8|2589.1|2597.97|2589.27|2597.98|2589.28|2597.75|2589.05|25
1627844580000|2021-08-01 19:03:00|2597.96|2589.26|2598.24|2589.54|2598.67|2589.97|2597.94|2589.24|22
1627844590000|2021-08-01 19:03:10|2598.19|2589.49|2600.69|2591.99|2600.75|2592.05|2598.19|2589.49|33
1627844600000|2021-08-01 19:03:20|2600.64|2591.94|2600.3|2591.6|2600.71|2592.01|2600.3|2591.6|30
1627844610000|2021-08-01 19:03:30|2600.22|2591.52|2599.89|2591.19|2600.22|2591.52|2599.78|2591.08|36
1627844620000|2021-08-01 19:03:40|2599.88|2591.18|2599.73|2591.03|2599.96|2591.26|2599.2|2590.5|36
1627844630000|2021-08-01 19:03:50|2599.7|2591|2599.4|2590.7|2599.73|2591.03|2599.37|2590.67|32
1627844640000|2021-08-01 19:04:00|2599.41|2590.71|2600.68|2591.98|2601.36|2592.66|2599.39|2590.69|34
1627844650000|2021-08-01 19:04:10|2600.72|2592.02|2601|2592.3|2601.34|2592.64|2600.72|2592.02|38
1627844660000|2021-08-01 19:04:20|2600.97|2592.27|2601.15|2592.45|2601.19|2592.49|2600.97|2592.27|31
1627844670000|2021-08-01 19:04:30|2601.13|2592.43|2600.96|2592.26|2601.15|2592.45|2600.96|2592.26|14
1627844680000|2021-08-01 19:04:40|2600.97|2592.27|2601.21|2592.51|2601.21|2592.51|2600.81|2592.11|31
1627844690000|2021-08-01 19:04:50|2601.17|2592.47|2601.99|2593.29|2601.99|2593.29|2601.13|2592.43|34
1627844700000|2021-08-01 19:05:00|2601.96|2593.26|2600.08|2591.38|2601.97|2593.27|2600.08|2591.38|35
1627844710000|2021-08-01 19:05:10|2600.09|2591.39|2599.18|2590.48|2600.09|2591.39|2599.18|2590.48|30
1627844720000|2021-08-01 19:05:20|2599.2|2590.5|2600.75|2592.05|2600.75|2592.05|2599.07|2590.37|22
1627844730000|2021-08-01 19:05:30|2600.72|2592.02|2601.17|2592.47|2601.23|2592.53|2600.7|2592|28
1627844740000|2021-08-01 19:05:40|2601.18|2592.48|2601.28|2592.58|2601.28|2592.58|2601.13|2592.43|19
1627844750000|2021-08-01 19:05:50|2601.26|2592.56|2601.2|2592.5|2601.26|2592.56|2601.16|2592.46|21
1627844760000|2021-08-01 19:06:00|2601.17|2592.47|2601.53|2592.83|2602.56|2593.86|2601.17|2592.47|14
1627844770000|2021-08-01 19:06:10|2601.52|2592.82|2601.47|2592.77|2601.55|2592.85|2601.4|2592.7|25
1627844780000|2021-08-01 19:06:20|2601.41|2592.71|2600.94|2592.24|2601.41|2592.71|2600.04|2591.34|22
1627844790000|2021-08-01 19:06:30|2600.99|2592.29|2601.4|2592.7|2601.45|2592.75|2600.96|2592.26|32
1627844800000|2021-08-01 19:06:40|2601.35|2592.65|2601.43|2592.73|2601.46|2592.76|2601.35|2592.65|24
1627844810000|2021-08-01 19:06:50|2601.4|2592.7|2600.37|2591.67|2601.41|2592.71|2600.37|2591.67|32
1627844820000|2021-08-01 19:07:00|2600.27|2591.57|2599.7|2591|2600.31|2591.61|2599.7|2591|33
1627844830000|2021-08-01 19:07:10|2599.69|2590.99|2600.69|2591.99|2600.71|2592.01|2599.67|2590.97|27
1627844840000|2021-08-01 19:07:20|2600.7|2592|2599.93|2591.23|2600.7|2592|2599.73|2591.03|30
1627844850000|2021-08-01 19:07:30|2599.95|2591.25|2599.75|2591.05|2600.25|2591.55|2599.75|2591.05|29
1627844860000|2021-08-01 19:07:40|2599.73|2591.03|2599.17|2590.47|2599.73|2591.03|2599.15|2590.45|28
1627844870000|2021-08-01 19:07:50|2599.22|2590.52|2599.2|2590.5|2599.25|2590.55|2599.09|2590.39|30
1627844880000|2021-08-01 19:08:00|2599.21|2590.51|2599.41|2590.71|2599.97|2591.27|2599.07|2590.37|28
1627844890000|2021-08-01 19:08:10|2599.37|2590.67|2598.33|2589.63|2599.37|2590.67|2598.32|2589.62|30
1627844900000|2021-08-01 19:08:20|2598.58|2589.88|2598.31|2589.61|2599.25|2590.55|2598.31|2589.61|35
1627844910000|2021-08-01 19:08:30|2598.29|2589.59|2598.27|2589.57|2598.3|2589.6|2598.23|2589.53|9
1627844920000|2021-08-01 19:08:40|2598.3|2589.6|2596.88|2588.18|2598.3|2589.6|2596.88|2588.18|22
1627844930000|2021-08-01 19:08:50|2596.87|2588.17|2596.79|2588.09|2596.9|2588.2|2596.65|2587.95|19
1627844940000|2021-08-01 19:09:00|2596.81|2588.11|2596.98|2588.28|2597.84|2589.14|2596.81|2588.11|29
1627844950000|2021-08-01 19:09:10|2597.02|2588.32|2598.43|2589.73|2598.58|2589.88|2597.02|2588.32|33
1627844960000|2021-08-01 19:09:20|2598.41|2589.71|2599.85|2591.15|2599.86|2591.16|2598.41|2589.71|18
1627844970000|2021-08-01 19:09:30|2599.89|2591.19|2599.95|2591.25|2600.01|2591.31|2599.8|2591.1|31
1627844980000|2021-08-01 19:09:40|2599.89|2591.19|2599.1|2590.4|2599.94|2591.24|2598.61|2589.91|31
1627844990000|2021-08-01 19:09:50|2599.05|2590.35|2599.96|2591.26|2599.96|2591.26|2599.05|2590.35|33
1627845000000|2021-08-01 19:10:00|2599.97|2591.27|2599.16|2590.46|2600.01|2591.31|2599.16|2590.46|33
1627845010000|2021-08-01 19:10:10|2599.21|2590.51|2599.71|2591.01|2599.84|2591.14|2599.21|2590.51|23
1627845020000|2021-08-01 19:10:20|2599.65|2590.95|2599.3|2590.6|2599.65|2590.95|2599.28|2590.58|25
1627845030000|2021-08-01 19:10:30|2599.34|2590.64|2598.93|2590.23|2599.34|2590.64|2598.93|2590.23|22
1627845040000|2021-08-01 19:10:40|2598.94|2590.24|2598.94|2590.24|2598.99|2590.29|2598.83|2590.13|24
1627845050000|2021-08-01 19:10:50|2598.89|2590.19|2599.06|2590.36|2599.09|2590.39|2598.88|2590.18|17
1627845060000|2021-08-01 19:11:00|2599.09|2590.39|2598.75|2590.05|2599.09|2590.39|2598.74|2590.04|20
1627845070000|2021-08-01 19:11:10|2598.73|2590.03|2599.37|2590.67|2599.6|2590.9|2598.53|2589.83|26
1627845080000|2021-08-01 19:11:20|2599.33|2590.63|2599.74|2591.04|2599.77|2591.07|2599.07|2590.37|29
1627845090000|2021-08-01 19:11:30|2599.7|2591|2599.1|2590.4|2599.72|2591.02|2599.08|2590.38|35
1627845100000|2021-08-01 19:11:40|2599.01|2590.31|2599.08|2590.38|2599.4|2590.7|2598.97|2590.27|29
1627845110000|2021-08-01 19:11:50|2599.09|2590.39|2599.25|2590.55|2599.28|2590.58|2599.06|2590.36|13
1627845120000|2021-08-01 19:12:00|2599.22|2590.52|2598.74|2590.04|2599.5|2590.8|2598.74|2590.04|25
1627845130000|2021-08-01 19:12:10|2598.78|2590.08|2598.61|2589.91|2598.79|2590.09|2598.61|2589.91|21
1627845140000|2021-08-01 19:12:20|2598.58|2589.88|2598.83|2590.13|2599.01|2590.31|2598.57|2589.87|24
1627845150000|2021-08-01 19:12:30|2598.81|2590.11|2598.27|2589.57|2598.85|2590.15|2598.25|2589.55|26
1627845160000|2021-08-01 19:12:40|2598.28|2589.58|2598.35|2589.65|2598.37|2589.67|2598.19|2589.49|19
1627845170000|2021-08-01 19:12:50|2598.34|2589.64|2597.39|2588.69|2598.35|2589.65|2597.39|2588.69|25
1627845180000|2021-08-01 19:13:00|2596.92|2588.22|2593.31|2584.61|2596.92|2588.22|2593.31|2584.61|38
1627845190000|2021-08-01 19:13:10|2593.3|2584.6|2587.7|2579|2593.38|2584.68|2587.47|2578.77|40
1627845200000|2021-08-01 19:13:20|2587.67|2578.97|2583.2|2574.5|2587.67|2578.97|2583.19|2574.49|36
1627845210000|2021-08-01 19:13:30|2583.22|2574.52|2584.38|2575.68|2586.27|2577.57|2583.22|2574.52|38
1627845220000|2021-08-01 19:13:40|2584.21|2575.51|2585.89|2577.19|2586.13|2577.43|2584.15|2575.45|37
1627845230000|2021-08-01 19:13:50|2585.91|2577.21|2586.11|2577.41|2587.04|2578.34|2585.91|2577.21|37
1627845240000|2021-08-01 19:14:00|2586.06|2577.36|2587.13|2578.43|2587.14|2578.44|2585.68|2576.98|35
1627845250000|2021-08-01 19:14:10|2587.09|2578.39|2586.23|2577.53|2587.09|2578.39|2586.2|2577.5|32
1627845260000|2021-08-01 19:14:20|2586.05|2577.35|2585.64|2576.94|2586.05|2577.35|2585.01|2576.31|37
1627845270000|2021-08-01 19:14:30|2585.51|2576.81|2586.12|2577.42|2586.34|2577.64|2584.87|2576.17|38
1627845280000|2021-08-01 19:14:40|2586.17|2577.47|2585.1|2576.4|2586.3|2577.6|2584.85|2576.15|34
1627845290000|2021-08-01 19:14:50|2585.25|2576.55|2586.1|2577.4|2586.55|2577.85|2585.25|2576.55|38
1627845300000|2021-08-01 19:15:00|2586.16|2577.46|2583.44|2574.74|2586.16|2577.46|2583.42|2574.72|38
1627845310000|2021-08-01 19:15:10|2583.45|2574.75|2581.28|2572.58|2583.45|2574.75|2581.03|2572.33|38
1627845320000|2021-08-01 19:15:20|2581.13|2572.43|2580.56|2571.86|2581.36|2572.66|2579.33|2570.63|38
1627845330000|2021-08-01 19:15:30|2580.57|2571.87|2582.57|2573.87|2582.57|2573.87|2580.57|2571.87|35
1627845340000|2021-08-01 19:15:40|2582.75|2574.05|2584.11|2575.41|2584.28|2575.58|2582.7|2574|37
1627845350000|2021-08-01 19:15:50|2583.9|2575.2|2582.84|2574.14|2584.26|2575.56|2582.8|2574.1|32
1627845360000|2021-08-01 19:16:00|2582.95|2574.25|2581.32|2572.62|2583.13|2574.43|2581.32|2572.62|30
1627845370000|2021-08-01 19:16:10|2581.1|2572.4|2581.24|2572.54|2581.58|2572.88|2581.07|2572.37|34
1627845380000|2021-08-01 19:16:20|2581.26|2572.56|2578.19|2569.49|2581.26|2572.56|2575.71|2567.01|39
1627845390000|2021-08-01 19:16:30|2578.53|2569.83|2579.31|2570.61|2581.43|2572.73|2578.53|2569.83|40
1627845400000|2021-08-01 19:16:40|2579.38|2570.68|2579.39|2570.69|2579.39|2570.69|2578.07|2569.37|36
1627845410000|2021-08-01 19:16:50|2579.46|2570.76|2580.65|2571.95|2580.73|2572.03|2579.16|2570.46|27
1627845420000|2021-08-01 19:17:00|2580.6|2571.9|2580.6|2571.9|2580.92|2572.22|2580.24|2571.54|36
1627845430000|2021-08-01 19:17:10|2580.7|2572|2582.91|2574.21|2583.16|2574.46|2580.32|2571.62|37
1627845440000|2021-08-01 19:17:20|2582.94|2574.24|2583.55|2574.85|2583.6|2574.9|2582.94|2574.24|31
1627845450000|2021-08-01 19:17:30|2583.53|2574.83|2588.2|2579.5|2588.22|2579.52|2583.53|2574.83|38
1627845460000|2021-08-01 19:17:40|2588.22|2579.52|2589.61|2580.91|2589.78|2581.08|2587.38|2578.68|39
1627845470000|2021-08-01 19:17:50|2589.7|2581|2589.78|2581.08|2590.31|2581.61|2589.41|2580.71|36
1627845480000|2021-08-01 19:18:00|2589.81|2581.11|2591.68|2582.98|2592.28|2583.58|2589.81|2581.11|34
1627845490000|2021-08-01 19:18:10|2591.74|2583.04|2596.39|2587.69|2597.06|2588.36|2591.74|2583.04|38
1627845500000|2021-08-01 19:18:20|2596.11|2587.41|2594.84|2586.14|2596.11|2587.41|2593.96|2585.26|40
1627845510000|2021-08-01 19:18:30|2594.89|2586.19|2595.17|2586.47|2596.07|2587.37|2594.66|2585.96|38
1627845520000|2021-08-01 19:18:40|2595.12|2586.42|2597.8|2589.1|2598.68|2589.98|2595.02|2586.32|37
1627845530000|2021-08-01 19:18:50|2597.83|2589.13|2597.99|2589.29|2599.11|2590.41|2597.54|2588.84|38
1627845540000|2021-08-01 19:19:00|2597.77|2589.07|2595.99|2587.29|2597.77|2589.07|2595.61|2586.91|37
1627845550000|2021-08-01 19:19:10|2595.81|2587.11|2597.3|2588.6|2597.3|2588.6|2594.91|2586.21|37
1627845560000|2021-08-01 19:19:20|2597.26|2588.56|2597|2588.3|2597.26|2588.56|2596.35|2587.65|38
1627845570000|2021-08-01 19:19:30|2597.09|2588.39|2597.58|2588.88|2598.15|2589.45|2596.98|2588.28|39
1627845580000|2021-08-01 19:19:40|2598.15|2589.45|2599.3|2590.6|2599.6|2590.9|2598.07|2589.37|37
1627845590000|2021-08-01 19:19:50|2599.29|2590.59|2596.58|2587.88|2599.34|2590.64|2596.55|2587.85|36
1627845600000|2021-08-01 19:20:00|2596.57|2587.87|2595.94|2587.24|2596.73|2588.03|2595.94|2587.24|37
1627845610000|2021-08-01 19:20:10|2595.86|2587.16|2595.35|2586.65|2595.99|2587.29|2595.23|2586.53|33
1627845620000|2021-08-01 19:20:20|2595.32|2586.62|2596.39|2587.69|2596.64|2587.94|2595.03|2586.33|17
1627845630000|2021-08-01 19:20:30|2596.47|2587.77|2598.86|2590.16|2598.97|2590.27|2596.02|2587.32|37
1627845640000|2021-08-01 19:20:40|2598.87|2590.17|2598.28|2589.58|2599.59|2590.89|2598.28|2589.58|32
1627845650000|2021-08-01 19:20:50|2598.29|2589.59|2599.93|2591.23|2599.99|2591.29|2598.29|2589.59|38
1627845660000|2021-08-01 19:21:00|2599.86|2591.16|2599.62|2590.92|2599.9|2591.2|2599.47|2590.77|28
1627845670000|2021-08-01 19:21:10|2599.31|2590.61|2597.91|2589.21|2599.31|2590.61|2597.91|2589.21|32
1627845680000|2021-08-01 19:21:20|2597.89|2589.19|2599.5|2590.8|2599.54|2590.84|2597.87|2589.17|38
1627845690000|2021-08-01 19:21:30|2599.41|2590.71|2600.46|2591.76|2600.52|2591.82|2599.4|2590.7|34
1627845700000|2021-08-01 19:21:40|2600.59|2591.89|2601.33|2592.63|2601.33|2592.63|2600.32|2591.62|29
1627845710000|2021-08-01 19:21:50|2601.37|2592.67|2601.61|2592.91|2601.64|2592.94|2601.07|2592.37|37
1627845720000|2021-08-01 19:22:00|2601.64|2592.94|2601.58|2592.88|2601.68|2592.98|2600.61|2591.91|36
1627845730000|2021-08-01 19:22:10|2601.57|2592.87|2603.22|2594.52|2603.22|2594.52|2601.45|2592.75|36
1627845740000|2021-08-01 19:22:20|2603.17|2594.47|2604.12|2595.42|2604.25|2595.55|2603.17|2594.47|38
1627845750000|2021-08-01 19:22:30|2604.18|2595.48|2604.41|2595.71|2604.77|2596.07|2603.89|2595.19|39
1627845760000|2021-08-01 19:22:40|2604.39|2595.69|2606.47|2597.77|2606.56|2597.86|2604.11|2595.41|36
1627845770000|2021-08-01 19:22:50|2606.48|2597.78|2608.12|2599.42|2608.28|2599.58|2605.81|2597.11|33
1627845780000|2021-08-01 19:23:00|2607.76|2599.06|2604.91|2596.21|2607.76|2599.06|2604.8|2596.1|39
1627845790000|2021-08-01 19:23:10|2604.98|2596.28|2607.61|2598.91|2607.61|2598.91|2604.98|2596.28|37
1627845800000|2021-08-01 19:23:20|2607.64|2598.94|2610.2|2601.5|2610.24|2601.54|2607.55|2598.85|37
1627845810000|2021-08-01 19:23:30|2610.17|2601.47|2618.54|2609.84|2619.41|2610.71|2609.98|2601.28|38
1627845820000|2021-08-01 19:23:40|2618.28|2609.58|2620.61|2611.91|2620.61|2611.91|2616.34|2607.64|40
1627845830000|2021-08-01 19:23:50|2620.79|2612.09|2617.66|2608.96|2620.96|2612.26|2617.04|2608.34|37
1627845840000|2021-08-01 19:24:00|2617.78|2609.08|2619.72|2611.02|2620.31|2611.61|2616.75|2608.05|38
1627845850000|2021-08-01 19:24:10|2619.51|2610.81|2618.13|2609.43|2619.51|2610.81|2617.35|2608.65|37
1627845860000|2021-08-01 19:24:20|2618.14|2609.44|2617.23|2608.53|2619.62|2610.92|2617.23|2608.53|33
1627845870000|2021-08-01 19:24:30|2617.09|2608.39|2614.62|2605.92|2617.09|2608.39|2613.04|2604.34|39
1627845880000|2021-08-01 19:24:40|2614.63|2605.93|2620.51|2611.81|2620.51|2611.81|2613.86|2605.16|40
1627845890000|2021-08-01 19:24:50|2620.56|2611.86|2617.16|2608.46|2620.74|2612.04|2617.06|2608.36|38
1627845900000|2021-08-01 19:25:00|2617.56|2608.86|2616.27|2607.57|2617.9|2609.2|2616.22|2607.52|40
1627845910000|2021-08-01 19:25:10|2616.34|2607.64|2618.5|2609.8|2619.23|2610.53|2616.34|2607.64|40
1627845920000|2021-08-01 19:25:20|2618.42|2609.72|2614.76|2606.06|2618.42|2609.72|2614.76|2606.06|38
1627845930000|2021-08-01 19:25:30|2614.97|2606.27|2614.86|2606.16|2615.55|2606.85|2614.55|2605.85|40
1627845940000|2021-08-01 19:25:40|2614.8|2606.1|2612.18|2603.48|2614.8|2606.1|2611.86|2603.16|39
1627845950000|2021-08-01 19:25:50|2612.02|2603.32|2611.78|2603.08|2612.49|2603.79|2611.19|2602.49|37
1627845960000|2021-08-01 19:26:00|2612.02|2603.32|2612.39|2603.69|2613.15|2604.45|2611.66|2602.96|38
1627845970000|2021-08-01 19:26:10|2612.26|2603.56|2611.27|2602.57|2612.33|2603.63|2611.17|2602.47|29
1627845980000|2021-08-01 19:26:20|2611.18|2602.48|2611.48|2602.78|2612.02|2603.32|2610.57|2601.87|35
1627845990000|2021-08-01 19:26:30|2611.5|2602.8|2614.83|2606.13|2614.87|2606.17|2611.5|2602.8|39
1627846000000|2021-08-01 19:26:40|2614.85|2606.15|2615.75|2607.05|2616.55|2607.85|2614.12|2605.42|40
1627846010000|2021-08-01 19:26:50|2615.7|2607|2613.02|2604.32|2615.7|2607|2613.02|2604.32|39
1627846020000|2021-08-01 19:27:00|2612.91|2604.21|2612.56|2603.86|2613.3|2604.6|2612.12|2603.42|37
1627846030000|2021-08-01 19:27:10|2612.51|2603.81|2613.32|2604.62|2613.92|2605.22|2612.51|2603.81|37
1627846040000|2021-08-01 19:27:20|2613.42|2604.72|2614.81|2606.11|2616.37|2607.67|2613.42|2604.72|39
1627846050000|2021-08-01 19:27:30|2614.76|2606.06|2613.71|2605.01|2614.79|2606.09|2613.6|2604.9|35
1627846060000|2021-08-01 19:27:40|2613.56|2604.86|2614|2605.3|2614.05|2605.35|2613.54|2604.84|35
1627846070000|2021-08-01 19:27:50|2614.15|2605.45|2613.46|2604.76|2614.15|2605.45|2613.46|2604.76|36
1627846080000|2021-08-01 19:28:00|2613.47|2604.77|2613.89|2605.19|2613.99|2605.29|2613.4|2604.7|31
1627846090000|2021-08-01 19:28:10|2613.88|2605.18|2614.15|2605.45|2614.78|2606.08|2613.86|2605.16|26
1627846100000|2021-08-01 19:28:20|2614.14|2605.44|2613.76|2605.06|2614.14|2605.44|2613.36|2604.66|37
1627846110000|2021-08-01 19:28:30|2613.71|2605.01|2616.28|2607.58|2616.32|2607.62|2613.68|2604.98|32
1627846120000|2021-08-01 19:28:40|2616.31|2607.61|2616.76|2608.06|2617.34|2608.64|2616.19|2607.49|32
1627846130000|2021-08-01 19:28:50|2616.82|2608.12|2617.28|2608.58|2617.66|2608.96|2616.48|2607.78|36
1627846140000|2021-08-01 19:29:00|2617.26|2608.56|2616.83|2608.13|2618.59|2609.89|2616.44|2607.74|39
1627846150000|2021-08-01 19:29:10|2616.72|2608.02|2616.07|2607.37|2616.72|2608.02|2614.43|2605.73|39
1627846160000|2021-08-01 19:29:20|2616.08|2607.38|2617.49|2608.79|2617.51|2608.81|2616.04|2607.34|35
1627846170000|2021-08-01 19:29:30|2617.51|2608.81|2615.64|2606.94|2617.51|2608.81|2615.44|2606.74|38
1627846180000|2021-08-01 19:29:40|2615.87|2607.17|2616.25|2607.55|2616.81|2608.11|2615.87|2607.17|38
1627846190000|2021-08-01 19:29:50|2616.23|2607.53|2617.42|2608.72|2617.46|2608.76|2616.06|2607.36|34
1627846200000|2021-08-01 19:30:00|2617.29|2608.59|2618.2|2609.5|2618.26|2609.56|2616.51|2607.81|40
1627846210000|2021-08-01 19:30:10|2618.3|2609.6|2623.52|2614.82|2623.52|2614.82|2617.81|2609.11|39
1627846220000|2021-08-01 19:30:20|2623.49|2614.79|2627.31|2618.61|2627.31|2618.61|2623.49|2614.79|40
1627846230000|2021-08-01 19:30:30|2627.35|2618.65|2628.34|2619.64|2629.41|2620.71|2627.35|2618.65|39
1627846240000|2021-08-01 19:30:40|2628.18|2619.48|2628.52|2619.82|2629.17|2620.47|2624.99|2616.29|39
1627846250000|2021-08-01 19:30:50|2628.67|2619.97|2626.39|2617.69|2628.82|2620.12|2626.28|2617.58|39
1627846260000|2021-08-01 19:31:00|2626.38|2617.68|2628.22|2619.52|2628.34|2619.64|2625.8|2617.1|36
1627846270000|2021-08-01 19:31:10|2628.19|2619.49|2628.54|2619.84|2629.68|2620.98|2628.11|2619.41|33
1627846280000|2021-08-01 19:31:20|2628.51|2619.81|2631.33|2622.63|2631.38|2622.68|2628.4|2619.7|40
1627846290000|2021-08-01 19:31:30|2631.22|2622.52|2630.11|2621.41|2631.58|2622.88|2630.11|2621.41|37
1627846300000|2021-08-01 19:31:40|2629.99|2621.29|2628.26|2619.56|2630.08|2621.38|2627.48|2618.78|39
1627846310000|2021-08-01 19:31:50|2628.15|2619.45|2629.35|2620.65|2630.52|2621.82|2628.15|2619.45|40
1627846320000|2021-08-01 19:32:00|2629.33|2620.63|2632.16|2623.46|2632.43|2623.73|2629.33|2620.63|37
1627846330000|2021-08-01 19:32:10|2632.14|2623.44|2632.22|2623.52|2633.11|2624.41|2632.1|2623.4|37
1627846340000|2021-08-01 19:32:20|2632.2|2623.5|2630.8|2622.1|2632.25|2623.55|2630.51|2621.81|35
1627846350000|2021-08-01 19:32:30|2630.75|2622.05|2631.45|2622.75|2631.94|2623.24|2630.67|2621.97|36
1627846360000|2021-08-01 19:32:40|2631.37|2622.67|2633.15|2624.45|2633.33|2624.63|2631.06|2622.36|39
1627846370000|2021-08-01 19:32:50|2633.07|2624.37|2633.31|2624.61|2633.31|2624.61|2632.56|2623.86|38
1627846380000|2021-08-01 19:33:00|2633.35|2624.65|2633.16|2624.46|2633.5|2624.8|2633.15|2624.45|34
1627846390000|2021-08-01 19:33:10|2633.18|2624.48|2632.51|2623.81|2633.18|2624.48|2632.51|2623.81|33
1627846400000|2021-08-01 19:33:20|2632.5|2623.8|2633.46|2624.76|2633.56|2624.86|2632.29|2623.59|34
1627846410000|2021-08-01 19:33:30|2633.45|2624.75|2633.57|2624.87|2633.71|2625.01|2632.5|2623.8|30
1627846420000|2021-08-01 19:33:40|2633.55|2624.85|2635.84|2627.14|2635.84|2627.14|2633.52|2624.82|21
1627846430000|2021-08-01 19:33:50|2636.04|2627.34|2637.46|2628.76|2638.73|2630.03|2636.04|2627.34|38
1627846440000|2021-08-01 19:34:00|2637.47|2628.77|2638.87|2630.17|2640.06|2631.36|2636.68|2627.98|40
1627846450000|2021-08-01 19:34:10|2638.88|2630.18|2642.84|2634.14|2642.95|2634.25|2638.56|2629.86|37
1627846460000|2021-08-01 19:34:20|2642.86|2634.16|2641.95|2633.25|2643.22|2634.52|2640.2|2631.5|37
1627846470000|2021-08-01 19:34:30|2641.99|2633.29|2640.72|2632.02|2642.35|2633.65|2640.72|2632.02|38
1627846480000|2021-08-01 19:34:40|2640.97|2632.27|2641.41|2632.71|2641.98|2633.28|2640.64|2631.94|40
1627846490000|2021-08-01 19:34:50|2641.55|2632.85|2639.17|2630.47|2641.55|2632.85|2639.12|2630.42|39
1627846500000|2021-08-01 19:35:00|2639.18|2630.48|2639.32|2630.62|2639.32|2630.62|2637.7|2629|38
1627846510000|2021-08-01 19:35:10|2639.48|2630.78|2638.68|2629.98|2639.63|2630.93|2638.68|2629.98|33
1627846520000|2021-08-01 19:35:20|2638.62|2629.92|2638.11|2629.41|2639.48|2630.78|2638.11|2629.41|34
1627846530000|2021-08-01 19:35:30|2638|2629.3|2638.21|2629.51|2638.83|2630.13|2637.88|2629.18|33
1627846540000|2021-08-01 19:35:40|2638.23|2629.53|2638.73|2630.03|2639.08|2630.38|2638.03|2629.33|34
1627846550000|2021-08-01 19:35:50|2638.96|2630.26|2639.16|2630.46|2639.22|2630.52|2638.96|2630.26|22
1627846560000|2021-08-01 19:36:00|2639.14|2630.44|2640.93|2632.23|2641.22|2632.52|2639.14|2630.44|35
1627846570000|2021-08-01 19:36:10|2640.96|2632.26|2640.74|2632.04|2641.37|2632.67|2640.57|2631.87|36
1627846580000|2021-08-01 19:36:20|2640.28|2631.58|2640.46|2631.76|2640.55|2631.85|2639.66|2630.96|34
1627846590000|2021-08-01 19:36:30|2640.45|2631.75|2641.76|2633.06|2641.76|2633.06|2639.99|2631.29|38
1627846600000|2021-08-01 19:36:40|2641.58|2632.88|2641.37|2632.67|2641.62|2632.92|2640.78|2632.08|38
1627846610000|2021-08-01 19:36:50|2641.47|2632.77|2640.68|2631.98|2641.71|2633.01|2640.15|2631.45|35
1627846620000|2021-08-01 19:37:00|2640.85|2632.15|2640.68|2631.98|2640.92|2632.22|2640.51|2631.81|32
1627846630000|2021-08-01 19:37:10|2640.69|2631.99|2640.71|2632.01|2641.19|2632.49|2640.66|2631.96|34
1627846640000|2021-08-01 19:37:20|2640.74|2632.04|2640.48|2631.78|2640.74|2632.04|2640.06|2631.36|31
1627846650000|2021-08-01 19:37:30|2640.46|2631.76|2640.11|2631.41|2640.63|2631.93|2639.4|2630.7|34
1627846660000|2021-08-01 19:37:40|2640.26|2631.56|2638.67|2629.97|2640.26|2631.56|2638.67|2629.97|37
1627846670000|2021-08-01 19:37:50|2638.65|2629.95|2636.71|2628.01|2638.65|2629.95|2636.41|2627.71|38
1627846680000|2021-08-01 19:38:00|2636.7|2628|2632.18|2623.48|2636.7|2628|2632.18|2623.48|36
1627846690000|2021-08-01 19:38:10|2632.09|2623.39|2628|2619.3|2632.25|2623.55|2627.71|2619.01|38
1627846700000|2021-08-01 19:38:20|2628.08|2619.38|2634|2625.3|2634|2625.3|2628.08|2619.38|40
1627846710000|2021-08-01 19:38:30|2634.56|2625.86|2636.36|2627.66|2636.36|2627.66|2634.18|2625.48|39
1627846720000|2021-08-01 19:38:40|2636.46|2627.76|2638.78|2630.08|2638.78|2630.08|2636.34|2627.64|37
1627846730000|2021-08-01 19:38:50|2638.87|2630.17|2640.84|2632.14|2641.1|2632.4|2638.87|2630.17|37
1627846740000|2021-08-01 19:39:00|2640.81|2632.11|2638.91|2630.21|2640.86|2632.16|2638.41|2629.71|38
1627846750000|2021-08-01 19:39:10|2638.47|2629.77|2640.93|2632.23|2640.93|2632.23|2637.8|2629.1|39
1627846760000|2021-08-01 19:39:20|2641.2|2632.5|2640.68|2631.98|2641.34|2632.64|2640.2|2631.5|36
1627846770000|2021-08-01 19:39:30|2640.73|2632.03|2638.61|2629.91|2640.77|2632.07|2638.61|2629.91|38
1627846780000|2021-08-01 19:39:40|2638.6|2629.9|2639.21|2630.51|2639.46|2630.76|2637.33|2628.63|36
1627846790000|2021-08-01 19:39:50|2639.19|2630.49|2640.64|2631.94|2640.64|2631.94|2639.19|2630.49|39
1627846800000|2021-08-01 19:40:00|2640.62|2631.92|2639.78|2631.08|2640.62|2631.92|2638.68|2629.98|39
1627846810000|2021-08-01 19:40:10|2639.73|2631.03|2637.99|2629.29|2639.76|2631.06|2637.95|2629.25|38
1627846820000|2021-08-01 19:40:20|2638.01|2629.31|2636.93|2628.23|2638.01|2629.31|2636.54|2627.84|39
1627846830000|2021-08-01 19:40:30|2636.9|2628.2|2639.21|2630.51|2639.22|2630.52|2636.79|2628.09|37
1627846840000|2021-08-01 19:40:40|2639.23|2630.53|2638.53|2629.83|2639.28|2630.58|2638.24|2629.54|39
1627846850000|2021-08-01 19:40:50|2638.55|2629.85|2639.16|2630.46|2639.29|2630.59|2638.44|2629.74|30
1627846860000|2021-08-01 19:41:00|2639.32|2630.62|2638.06|2629.36|2639.32|2630.62|2638.06|2629.36|37
1627846870000|2021-08-01 19:41:10|2638.04|2629.34|2637.13|2628.43|2638.75|2630.05|2637.1|2628.4|37
1627846880000|2021-08-01 19:41:20|2637.29|2628.59|2636.6|2627.9|2637.85|2629.15|2636.07|2627.37|37
1627846890000|2021-08-01 19:41:30|2636.67|2627.97|2636.71|2628.01|2636.71|2628.01|2635.28|2626.58|40
1627846900000|2021-08-01 19:41:40|2636.78|2628.08|2639.3|2630.6|2639.3|2630.6|2636.78|2628.08|37
1627846910000|2021-08-01 19:41:50|2639.25|2630.55|2638.5|2629.8|2639.45|2630.75|2638.5|2629.8|32
1627846920000|2021-08-01 19:42:00|2638.62|2629.92|2638.46|2629.76|2638.91|2630.21|2637.83|2629.13|38
1627846930000|2021-08-01 19:42:10|2638.39|2629.69|2637.63|2628.93|2638.39|2629.69|2637.44|2628.74|37
1627846940000|2021-08-01 19:42:20|2637.66|2628.96|2638.31|2629.61|2638.42|2629.72|2637.66|2628.96|31
1627846950000|2021-08-01 19:42:30|2638.3|2629.6|2639.64|2630.94|2639.64|2630.94|2637.82|2629.12|37
1627846960000|2021-08-01 19:42:40|2639.8|2631.1|2639.34|2630.64|2640.63|2631.93|2639.22|2630.52|38
1627846970000|2021-08-01 19:42:50|2639.38|2630.68|2640.44|2631.74|2640.52|2631.82|2639.38|2630.68|37
1627846980000|2021-08-01 19:43:00|2640.43|2631.73|2642.46|2633.76|2642.61|2633.91|2640.43|2631.73|34
1627846990000|2021-08-01 19:43:10|2642.42|2633.72|2650.43|2641.73|2650.43|2641.73|2642.23|2633.53|37
1627847000000|2021-08-01 19:43:20|2650.35|2641.65|2647.61|2638.91|2650.99|2642.29|2647.48|2638.78|38
1627847010000|2021-08-01 19:43:30|2647.63|2638.93|2650.58|2641.88|2650.58|2641.88|2647.63|2638.93|39
1627847020000|2021-08-01 19:43:40|2650.63|2641.93|2650.44|2641.74|2651.39|2642.69|2650.41|2641.71|39
1627847030000|2021-08-01 19:43:50|2650.39|2641.69|2652.35|2643.65|2652.35|2643.65|2650.36|2641.66|39
1627847040000|2021-08-01 19:44:00|2652.3|2643.6|2651.66|2642.96|2652.4|2643.7|2649.98|2641.28|35
1627847050000|2021-08-01 19:44:10|2651.75|2643.05|2650.36|2641.66|2651.82|2643.12|2650.36|2641.66|36
1627847060000|2021-08-01 19:44:20|2650.27|2641.57|2648.09|2639.39|2650.33|2641.63|2647.85|2639.15|35
1627847070000|2021-08-01 19:44:30|2647.94|2639.24|2650.2|2641.5|2650.2|2641.5|2646.42|2637.72|37
1627847080000|2021-08-01 19:44:40|2650.26|2641.56|2650.36|2641.66|2651.36|2642.66|2649.49|2640.79|39
1627847090000|2021-08-01 19:44:50|2650.24|2641.54|2650.75|2642.05|2650.85|2642.15|2649.52|2640.82|40
1627847100000|2021-08-01 19:45:00|2650.68|2641.98|2650.67|2641.97|2651.34|2642.64|2650|2641.3|38
1627847110000|2021-08-01 19:45:10|2650.69|2641.99|2646.92|2638.22|2650.69|2641.99|2646.92|2638.22|39
1627847120000|2021-08-01 19:45:20|2646.74|2638.04|2642.61|2633.91|2646.85|2638.15|2642.61|2633.91|39
1627847130000|2021-08-01 19:45:30|2642.48|2633.78|2642.91|2634.21|2643.99|2635.29|2640.92|2632.22|39
1627847140000|2021-08-01 19:45:40|2642.89|2634.19|2642.4|2633.7|2642.95|2634.25|2641.43|2632.73|37
1627847150000|2021-08-01 19:45:50|2642.43|2633.73|2644.51|2635.81|2644.75|2636.05|2642.32|2633.62|36
1627847160000|2021-08-01 19:46:00|2644.53|2635.83|2646.05|2637.35|2646.92|2638.22|2644.5|2635.8|32
1627847170000|2021-08-01 19:46:10|2646.09|2637.39|2646.26|2637.56|2646.59|2637.89|2644.92|2636.22|31
1627847180000|2021-08-01 19:46:20|2646.27|2637.57|2646.41|2637.71|2646.65|2637.95|2646.25|2637.55|34
1627847190000|2021-08-01 19:46:30|2646.4|2637.7|2647.84|2639.14|2647.85|2639.15|2646.19|2637.49|34
1627847200000|2021-08-01 19:46:40|2647.85|2639.15|2648.49|2639.79|2648.68|2639.98|2647.5|2638.8|32
1627847210000|2021-08-01 19:46:50|2648.45|2639.75|2649.09|2640.39|2649.51|2640.81|2648.45|2639.75|32
1627847220000|2021-08-01 19:47:00|2649.12|2640.42|2648.93|2640.23|2649.43|2640.73|2648.68|2639.98|37
1627847230000|2021-08-01 19:47:10|2649.09|2640.39|2650.06|2641.36|2650.13|2641.43|2649.09|2640.39|33
1627847240000|2021-08-01 19:47:20|2650.05|2641.35|2650.25|2641.55|2650.25|2641.55|2649.76|2641.06|24
1627847250000|2021-08-01 19:47:30|2650.27|2641.57|2651.38|2642.68|2651.38|2642.68|2650.25|2641.55|28
1627847260000|2021-08-01 19:47:40|2651.41|2642.71|2650.58|2641.88|2651.45|2642.75|2650.58|2641.88|32
1627847270000|2021-08-01 19:47:50|2651.18|2642.48|2649.89|2641.19|2651.25|2642.55|2649.86|2641.16|37
1627847280000|2021-08-01 19:48:00|2649.92|2641.22|2652.26|2643.56|2652.39|2643.69|2649.83|2641.13|37
1627847290000|2021-08-01 19:48:10|2652.17|2643.47|2652.39|2643.69|2652.39|2643.69|2651.49|2642.79|34
1627847300000|2021-08-01 19:48:20|2652.36|2643.66|2651.48|2642.78|2652.42|2643.72|2651.34|2642.64|33
1627847310000|2021-08-01 19:48:30|2651.52|2642.82|2652.75|2644.05|2652.75|2644.05|2651.51|2642.81|32
1627847320000|2021-08-01 19:48:40|2652.64|2643.94|2656.54|2647.84|2656.54|2647.84|2652.58|2643.88|36
1627847330000|2021-08-01 19:48:50|2656.89|2648.19|2658.47|2649.77|2659.86|2651.16|2656.33|2647.63|39
1627847340000|2021-08-01 19:49:00|2658.17|2649.47|2653.41|2644.71|2658.17|2649.47|2653.41|2644.71|34
1627847350000|2021-08-01 19:49:10|2653.37|2644.67|2655.47|2646.77|2655.7|2647|2653.37|2644.67|37
1627847360000|2021-08-01 19:49:20|2655.54|2646.84|2659.01|2648.81|2659.01|2648.81|2655.04|2646.34|38
1627847370000|2021-08-01 19:49:30|2658.99|2648.79|2658.68|2648.48|2659.37|2649.17|2658.68|2648.48|35
1627847380000|2021-08-01 19:49:40|2657.97|2647.77|2653.58|2643.38|2657.97|2647.77|2653.58|2643.38|39
1627847390000|2021-08-01 19:49:50|2653.53|2643.33|2654|2643.8|2654|2643.8|2652.54|2642.34|37
1627847400000|2021-08-01 19:50:00|2654.12|2643.92|2655.46|2645.26|2655.92|2645.72|2654.12|2643.92|38
1627847410000|2021-08-01 19:50:10|2655.22|2645.02|2652.73|2642.53|2655.22|2645.02|2652.73|2642.53|38
1627847420000|2021-08-01 19:50:20|2652.79|2642.59|2652.74|2642.54|2653.97|2643.77|2652.5|2642.3|39
1627847430000|2021-08-01 19:50:30|2652.69|2642.49|2651.68|2641.48|2652.74|2642.54|2651.28|2641.08|36
1627847440000|2021-08-01 19:50:40|2651.65|2641.45|2652.6|2642.4|2652.6|2642.4|2651.51|2641.31|39
1627847450000|2021-08-01 19:50:50|2652.84|2642.64|2654.1|2643.9|2654.42|2644.22|2652.84|2642.64|39
1627847460000|2021-08-01 19:51:00|2654.12|2643.92|2651.97|2641.77|2654.14|2643.94|2651.74|2641.54|34
1627847470000|2021-08-01 19:51:10|2651.92|2641.72|2652.44|2642.24|2652.56|2642.36|2651.84|2641.64|36
1627847480000|2021-08-01 19:51:20|2652.43|2642.23|2653.23|2643.03|2653.37|2643.17|2652.23|2642.03|37
1627847490000|2021-08-01 19:51:30|2653.25|2643.05|2653.42|2643.22|2653.76|2643.56|2652.7|2642.5|37
1627847500000|2021-08-01 19:51:40|2653.48|2643.28|2655.1|2644.9|2655.1|2644.9|2653.36|2643.16|32
1627847510000|2021-08-01 19:51:50|2655.37|2645.17|2654.16|2643.96|2655.99|2645.79|2654.05|2643.85|39
1627847520000|2021-08-01 19:52:00|2654.11|2643.91|2655.57|2645.37|2655.57|2645.37|2654.03|2643.83|38
1627847530000|2021-08-01 19:52:10|2655.6|2645.4|2655.88|2645.68|2656|2645.8|2655.59|2645.39|34
1627847540000|2021-08-01 19:52:20|2655.93|2645.73|2655.88|2645.68|2655.99|2645.79|2655.7|2645.5|37
1627847550000|2021-08-01 19:52:30|2655.85|2645.65|2658.59|2648.39|2658.59|2648.39|2655.75|2645.55|38
1627847560000|2021-08-01 19:52:40|2659.28|2649.08|2659.57|2649.37|2663.01|2652.81|2659.28|2649.08|39
1627847570000|2021-08-01 19:52:50|2659.49|2649.29|2660.86|2650.66|2661.51|2651.31|2658.12|2647.92|39
1627847580000|2021-08-01 19:53:00|2661.01|2650.81|2663.17|2652.97|2663.58|2653.38|2661.01|2650.81|38
1627847590000|2021-08-01 19:53:10|2663.22|2653.02|2665.21|2655.01|2667.14|2656.94|2663.15|2652.95|37
1627847600000|2021-08-01 19:53:20|2664.83|2654.63|2662.9|2652.7|2664.83|2654.63|2662.55|2652.35|39
1627847610000|2021-08-01 19:53:30|2663.15|2652.95|2664.83|2654.63|2664.83|2654.63|2663.15|2652.95|34
1627847620000|2021-08-01 19:53:40|2664.98|2654.78|2666.33|2656.13|2666.51|2656.31|2664.27|2654.07|36
1627847630000|2021-08-01 19:53:50|2666.24|2656.04|2666.26|2656.06|2666.27|2656.07|2664.66|2654.46|37
1627847640000|2021-08-01 19:54:00|2666.53|2656.33|2666.02|2655.82|2669.14|2658.94|2666.02|2655.82|39
1627847650000|2021-08-01 19:54:10|2665.77|2655.57|2667.64|2657.44|2668.36|2658.16|2665.72|2655.52|38
1627847660000|2021-08-01 19:54:20|2667.68|2657.48|2667.39|2657.19|2669.35|2659.15|2667.39|2657.19|38
1627847670000|2021-08-01 19:54:30|2667.43|2657.23|2668.99|2658.79|2668.99|2658.79|2666.59|2656.39|38
1627847680000|2021-08-01 19:54:40|2669.12|2658.92|2668.79|2658.59|2669.8|2659.6|2668.79|2658.59|38
1627847690000|2021-08-01 19:54:50|2668.68|2658.48|2668.3|2658.1|2668.71|2658.51|2666.74|2656.54|40
1627847700000|2021-08-01 19:55:00|2668.37|2658.17|2667.37|2657.17|2668.37|2658.17|2667.02|2656.82|38
1627847710000|2021-08-01 19:55:10|2667.41|2657.21|2663.54|2653.34|2667.41|2657.21|2663.05|2652.85|39
1627847720000|2021-08-01 19:55:20|2663.74|2653.54|2666.09|2655.89|2666.09|2655.89|2662.92|2652.72|37
1627847730000|2021-08-01 19:55:30|2666.12|2655.92|2665.6|2655.4|2666.12|2655.92|2665.5|2655.3|31
1627847740000|2021-08-01 19:55:40|2665.62|2655.42|2663.68|2653.48|2665.64|2655.44|2663.68|2653.48|36
1627847750000|2021-08-01 19:55:50|2663.66|2653.46|2663.01|2652.81|2663.69|2653.49|2662.99|2652.79|36
1627847760000|2021-08-01 19:56:00|2662.96|2652.76|2661.66|2651.46|2663.62|2653.42|2661.66|2651.46|38
1627847770000|2021-08-01 19:56:10|2661.65|2651.45|2658.03|2647.83|2661.73|2651.53|2658.03|2647.83|37
1627847780000|2021-08-01 19:56:20|2657.99|2647.79|2658.65|2648.45|2659.42|2649.22|2657.77|2647.57|36
1627847790000|2021-08-01 19:56:30|2658.26|2648.06|2654.41|2644.21|2658.36|2648.16|2654.41|2644.21|38
1627847800000|2021-08-01 19:56:40|2654.45|2644.25|2655.81|2645.61|2655.81|2645.61|2653.34|2643.14|39
1627847810000|2021-08-01 19:56:50|2655.68|2645.48|2655.76|2645.56|2656.73|2646.53|2655.52|2645.32|37
1627847820000|2021-08-01 19:57:00|2655.69|2645.49|2659.45|2649.25|2659.8|2649.6|2655.49|2645.29|39
1627847830000|2021-08-01 19:57:10|2659.12|2648.92|2660.46|2650.26|2661.1|2650.9|2659.09|2648.89|37
1627847840000|2021-08-01 19:57:20|2660.32|2650.12|2659.02|2648.82|2660.32|2650.12|2658.63|2648.43|36
1627847850000|2021-08-01 19:57:30|2658.97|2648.77|2660.07|2649.87|2660.59|2650.39|2658.97|2648.77|38
1627847860000|2021-08-01 19:57:40|2660.11|2649.91|2658.03|2647.83|2660.25|2650.05|2658.03|2647.83|35
1627847870000|2021-08-01 19:57:50|2658.01|2647.81|2657.94|2647.74|2659.25|2649.05|2657.2|2647|39
1627847880000|2021-08-01 19:58:00|2657.84|2647.64|2656.66|2646.46|2657.89|2647.69|2656.38|2646.18|40
1627847890000|2021-08-01 19:58:10|2656.76|2646.56|2657.57|2647.37|2658.22|2648.02|2656.74|2646.54|38
1627847900000|2021-08-01 19:58:20|2657.52|2647.32|2657.1|2646.9|2657.52|2647.32|2656.99|2646.79|34
1627847910000|2021-08-01 19:58:30|2657.09|2646.89|2657.04|2646.84|2657.36|2647.16|2656.87|2646.67|33
1627847920000|2021-08-01 19:58:40|2657.05|2646.85|2657.34|2647.14|2657.53|2647.33|2656.99|2646.79|37
1627847930000|2021-08-01 19:58:50|2657.42|2647.22|2658.94|2648.74|2658.94|2648.74|2657.42|2647.22|32
1627847940000|2021-08-01 19:59:00|2658.92|2648.72|2658.96|2648.76|2659.26|2649.06|2658.73|2648.53|33
1627847950000|2021-08-01 19:59:10|2658.98|2648.78|2659.15|2648.95|2659.26|2649.06|2658.96|2648.76|32
1627847960000|2021-08-01 19:59:20|2659.13|2648.93|2658.25|2648.05|2659.5|2649.3|2658.25|2648.05|36
1627847970000|2021-08-01 19:59:30|2658.3|2648.1|2658.3|2648.1|2658.37|2648.17|2658.01|2647.81|34
1627847980000|2021-08-01 19:59:40|2658.33|2648.13|2659.47|2649.27|2659.47|2649.27|2658.15|2647.95|33
1627847990000|2021-08-01 19:59:50|2659.46|2649.26|2660.82|2650.62|2661.28|2651.08|2659.46|2649.26|36
1627848000000|2021-08-01 20:00:00|2660.85|2650.65|2663.45|2653.25|2663.65|2653.45|2660.81|2650.61|36
1627848010000|2021-08-01 20:00:10|2663.39|2653.19|2664.23|2654.03|2664.3|2654.1|2663.39|2653.19|29
1627848020000|2021-08-01 20:00:20|2664.31|2654.11|2665.97|2655.77|2666.17|2655.97|2664.31|2654.11|34
1627848030000|2021-08-01 20:00:30|2666.17|2655.97|2666.24|2656.04|2666.32|2656.12|2666.02|2655.82|34
1627848040000|2021-08-01 20:00:40|2666.46|2656.26|2668.96|2658.76|2668.96|2658.76|2666.42|2656.22|31
1627848050000|2021-08-01 20:00:50|2668.85|2658.65|2670.04|2659.84|2670.04|2659.84|2668.37|2658.17|39
1627848060000|2021-08-01 20:01:00|2669.9|2659.7|2667.57|2657.37|2670.13|2659.93|2667.57|2657.37|36
1627848070000|2021-08-01 20:01:10|2667.51|2657.31|2663.35|2653.15|2667.51|2657.31|2663.35|2653.15|40
1627848080000|2021-08-01 20:01:20|2663.27|2653.07|2666.13|2655.93|2666.95|2656.75|2663.01|2652.81|38
1627848090000|2021-08-01 20:01:30|2666.17|2655.97|2665.47|2655.27|2666.43|2656.23|2664.37|2654.17|38
1627848100000|2021-08-01 20:01:40|2665.5|2655.3|2665.59|2655.39|2666.48|2656.28|2664.95|2654.75|36
1627848110000|2021-08-01 20:01:50|2665.82|2655.62|2666.6|2656.4|2666.63|2656.43|2665.15|2654.95|38
1627848120000|2021-08-01 20:02:00|2666.56|2656.36|2666|2655.8|2666.56|2656.36|2665.9|2655.7|37
1627848130000|2021-08-01 20:02:10|2665.94|2655.74|2665.16|2654.96|2665.94|2655.74|2665|2654.8|38
1627848140000|2021-08-01 20:02:20|2665.06|2654.86|2663.4|2653.2|2665.15|2654.95|2663.4|2653.2|32
1627848150000|2021-08-01 20:02:30|2663.27|2653.07|2661.19|2650.99|2663.31|2653.11|2660.79|2650.59|39
1627848160000|2021-08-01 20:02:40|2661.13|2650.93|2660.76|2650.56|2661.92|2651.72|2660.08|2649.88|38
1627848170000|2021-08-01 20:02:50|2660.63|2650.43|2662.08|2651.88|2662.08|2651.88|2659.79|2649.59|38
1627848180000|2021-08-01 20:03:00|2662.17|2651.97|2665.01|2654.81|2665.7|2655.5|2662.13|2651.93|39
1627848190000|2021-08-01 20:03:10|2664.88|2654.68|2665.42|2655.22|2666.19|2655.99|2664.32|2654.12|37
1627848200000|2021-08-01 20:03:20|2665.39|2655.19|2664.45|2654.25|2666.14|2655.94|2663.76|2653.56|34
1627848210000|2021-08-01 20:03:30|2664.37|2654.17|2664.57|2654.37|2664.76|2654.56|2663.71|2653.51|38
1627848220000|2021-08-01 20:03:40|2664.75|2654.55|2665.87|2655.67|2666.05|2655.85|2664.38|2654.18|39
1627848230000|2021-08-01 20:03:50|2665.81|2655.61|2666.67|2656.47|2667.02|2656.82|2665.71|2655.51|38
1627848240000|2021-08-01 20:04:00|2666.66|2656.46|2669.12|2658.92|2669.12|2658.92|2666.62|2656.42|40
1627848250000|2021-08-01 20:04:10|2669.11|2658.91|2669.22|2659.02|2670.11|2659.91|2668.92|2658.72|39
1627848260000|2021-08-01 20:04:20|2669.06|2658.86|2669.87|2659.67|2670.02|2659.82|2668.78|2658.58|36
1627848270000|2021-08-01 20:04:30|2669.81|2659.61|2670.14|2659.94|2670.37|2660.17|2669.81|2659.61|37
1627848280000|2021-08-01 20:04:40|2670.22|2660.02|2670.99|2660.79|2671.21|2661.01|2670.22|2660.02|33
1627848290000|2021-08-01 20:04:50|2671.03|2660.83|2671.42|2661.22|2672.73|2662.53|2670.87|2660.67|39
1627848300000|2021-08-01 20:05:00|2671.37|2661.17|2670.39|2660.19|2671.57|2661.37|2670.39|2660.19|35
1627848310000|2021-08-01 20:05:10|2670.23|2660.03|2669.33|2659.13|2670.34|2660.14|2669.04|2658.84|33
1627848320000|2021-08-01 20:05:20|2669.19|2658.99|2669.22|2659.02|2669.73|2659.53|2669.12|2658.92|38
1627848330000|2021-08-01 20:05:30|2669.21|2659.01|2669.06|2658.86|2669.47|2659.27|2669.05|2658.85|37
1627848340000|2021-08-01 20:05:40|2669.05|2658.85|2669.49|2659.29|2669.62|2659.42|2669.05|2658.85|35
1627848350000|2021-08-01 20:05:50|2669.44|2659.24|2669.03|2658.83|2670|2659.8|2668.91|2658.71|35
1627848360000|2021-08-01 20:06:00|2669.13|2658.93|2669.68|2659.48|2669.92|2659.72|2668.91|2658.71|34
1627848370000|2021-08-01 20:06:10|2669.85|2659.65|2670.97|2660.77|2671.09|2660.89|2669.85|2659.65|38
1627848380000|2021-08-01 20:06:20|2671.02|2660.82|2672.05|2661.85|2672.33|2662.13|2671.02|2660.82|37
1627848390000|2021-08-01 20:06:30|2672.04|2661.84|2671.79|2661.59|2672.1|2661.9|2671.6|2661.4|37
1627848400000|2021-08-01 20:06:40|2671.76|2661.56|2672.15|2661.95|2672.15|2661.95|2670.31|2660.11|37
1627848410000|2021-08-01 20:06:50|2672.36|2662.16|2673.3|2663.1|2673.35|2663.15|2672.31|2662.11|35
1627848420000|2021-08-01 20:07:00|2673.26|2663.06|2671.45|2661.25|2674.01|2663.81|2671.45|2661.25|37
1627848430000|2021-08-01 20:07:10|2670.89|2660.69|2671.42|2661.22|2671.44|2661.24|2670.4|2660.2|39
1627848440000|2021-08-01 20:07:20|2671.89|2661.69|2673.57|2663.37|2673.77|2663.57|2671.88|2661.68|40
1627848450000|2021-08-01 20:07:30|2673.63|2663.43|2676.73|2666.53|2676.73|2666.53|2673.34|2663.14|34
1627848460000|2021-08-01 20:07:40|2676.64|2666.44|2681.83|2671.63|2681.83|2671.63|2676.64|2666.44|39
1627848470000|2021-08-01 20:07:50|2681.94|2671.74|2682.96|2672.76|2683.76|2673.56|2681.94|2671.74|36
1627848480000|2021-08-01 20:08:00|2682.91|2672.71|2683.83|2673.63|2683.84|2673.64|2682.8|2672.6|39
1627848490000|2021-08-01 20:08:10|2684.04|2673.84|2686.27|2676.07|2687.15|2676.95|2684.04|2673.84|40
1627848500000|2021-08-01 20:08:20|2686.38|2676.18|2690.12|2679.92|2690.12|2679.92|2686.38|2676.18|38
1627848510000|2021-08-01 20:08:30|2690.2|2680|2691.26|2681.06|2691.98|2681.78|2689.35|2679.15|39
1627848520000|2021-08-01 20:08:40|2691.24|2681.04|2690.18|2679.98|2691.24|2681.04|2690.12|2679.92|40
1627848530000|2021-08-01 20:08:50|2690.19|2679.99|2688.68|2678.48|2690.19|2679.99|2684.5|2674.3|39
1627848540000|2021-08-01 20:09:00|2688.09|2677.89|2686.89|2676.69|2688.09|2677.89|2684.65|2674.45|40
1627848550000|2021-08-01 20:09:10|2686.52|2676.32|2687.74|2677.54|2689.71|2679.51|2686.2|2676|40
1627848560000|2021-08-01 20:09:20|2687.79|2677.59|2688.31|2678.11|2688.45|2678.25|2687.76|2677.56|37
1627848570000|2021-08-01 20:09:30|2688.37|2678.17|2687.64|2677.44|2689.42|2679.22|2687.64|2677.44|37
1627848580000|2021-08-01 20:09:40|2687.57|2677.37|2686.83|2676.63|2687.57|2677.37|2686.59|2676.39|37
1627848590000|2021-08-01 20:09:50|2686.82|2676.62|2688.73|2678.53|2688.87|2678.67|2686.77|2676.57|38
1627848600000|2021-08-01 20:10:00|2688.57|2678.37|2687.36|2677.16|2688.57|2678.37|2687.36|2677.16|36
1627848610000|2021-08-01 20:10:10|2687.25|2677.05|2686.66|2676.46|2687.25|2677.05|2685.36|2675.16|36
1627848620000|2021-08-01 20:10:20|2686.84|2676.64|2688.4|2678.2|2688.57|2678.37|2686.75|2676.55|31
1627848630000|2021-08-01 20:10:30|2688.45|2678.25|2688.7|2678.5|2688.85|2678.65|2688.29|2678.09|37
1627848640000|2021-08-01 20:10:40|2688.9|2678.7|2691.47|2681.27|2692.16|2681.96|2688.9|2678.7|39
1627848650000|2021-08-01 20:10:50|2691.51|2681.31|2690.92|2680.72|2691.71|2681.51|2690.92|2680.72|36
1627848660000|2021-08-01 20:11:00|2690.86|2680.66|2690.17|2679.97|2692.13|2681.93|2690.17|2679.97|37
1627848670000|2021-08-01 20:11:10|2689.78|2679.58|2690.71|2680.51|2691.21|2681.01|2689.76|2679.56|35
1627848680000|2021-08-01 20:11:20|2690.8|2680.6|2691.17|2680.97|2691.37|2681.17|2690.18|2679.98|36
1627848690000|2021-08-01 20:11:30|2691.08|2680.88|2691.44|2681.24|2691.46|2681.26|2690.5|2680.3|40
1627848700000|2021-08-01 20:11:40|2691.36|2681.16|2691.11|2680.91|2691.36|2681.16|2690.08|2679.88|38
1627848710000|2021-08-01 20:11:50|2691.13|2680.93|2690|2679.8|2691.13|2680.93|2689.27|2679.07|39
1627848720000|2021-08-01 20:12:00|2689.99|2679.79|2689.16|2678.96|2690.32|2680.12|2689.1|2678.9|39
1627848730000|2021-08-01 20:12:10|2689.15|2678.95|2688.44|2678.24|2689.25|2679.05|2688.43|2678.23|34
1627848740000|2021-08-01 20:12:20|2688.3|2678.1|2690.68|2680.48|2690.68|2680.48|2687.34|2677.14|38
1627848750000|2021-08-01 20:12:30|2690.83|2680.63|2690.73|2680.53|2691.21|2681.01|2689.99|2679.79|38
1627848760000|2021-08-01 20:12:40|2690.79|2680.59|2690.82|2680.62|2690.82|2680.62|2689.99|2679.79|36
1627848770000|2021-08-01 20:12:50|2690.83|2680.63|2692.22|2682.02|2692.32|2682.12|2690.81|2680.61|35
1627848780000|2021-08-01 20:13:00|2692.17|2681.97|2693.81|2683.61|2693.81|2683.61|2691.64|2681.44|38
1627848790000|2021-08-01 20:13:10|2693.83|2683.63|2692.48|2682.28|2695.89|2685.69|2692.43|2682.23|37
1627848800000|2021-08-01 20:13:20|2692.28|2682.08|2693.28|2683.08|2693.41|2683.21|2691.28|2681.08|37
1627848810000|2021-08-01 20:13:30|2693.51|2683.31|2695.86|2685.66|2695.86|2685.66|2693.44|2683.24|39
1627848820000|2021-08-01 20:13:40|2695.76|2685.56|2696.47|2686.27|2697.93|2687.73|2695.75|2685.55|40
1627848830000|2021-08-01 20:13:50|2696.43|2686.23|2695.41|2685.21|2698.62|2688.42|2695.41|2685.21|39
1627848840000|2021-08-01 20:14:00|2695.66|2685.46|2695.64|2685.44|2696.22|2686.02|2694.47|2684.27|38
1627848850000|2021-08-01 20:14:10|2695.24|2685.04|2697.65|2687.45|2698.7|2688.5|2694.88|2684.68|40
1627848860000|2021-08-01 20:14:20|2697.57|2687.37|2698.09|2687.89|2698.18|2687.98|2696.39|2686.19|38
1627848870000|2021-08-01 20:14:30|2698.18|2687.98|2699.42|2689.22|2699.57|2689.37|2698.17|2687.97|38
1627848880000|2021-08-01 20:14:40|2699.41|2689.21|2697.03|2686.83|2699.41|2689.21|2696.81|2686.61|37
1627848890000|2021-08-01 20:14:50|2696.94|2686.74|2697.91|2687.71|2698.15|2687.95|2696.94|2686.74|35
1627848900000|2021-08-01 20:15:00|2697.82|2687.62|2697.31|2687.11|2697.82|2687.62|2697.11|2686.91|40
1627848910000|2021-08-01 20:15:10|2697.19|2686.99|2695.72|2685.52|2697.24|2687.04|2695.25|2685.05|35
1627848920000|2021-08-01 20:15:20|2695.43|2685.23|2692.98|2682.78|2695.53|2685.33|2692.98|2682.78|38
1627848930000|2021-08-01 20:15:30|2693.1|2682.9|2692.35|2682.15|2693.1|2682.9|2689.81|2679.61|38
1627848940000|2021-08-01 20:15:40|2692.17|2681.97|2691.61|2681.41|2692.17|2681.97|2689.65|2679.45|38
1627848950000|2021-08-01 20:15:50|2691.37|2681.17|2690.41|2680.21|2692.06|2681.86|2690.41|2680.21|39
1627848960000|2021-08-01 20:16:00|2690.32|2680.12|2691.27|2681.07|2691.31|2681.11|2690.32|2680.12|40
1627848970000|2021-08-01 20:16:10|2691|2680.8|2690.44|2680.24|2691.05|2680.85|2690.3|2680.1|35
1627848980000|2021-08-01 20:16:20|2690.4|2680.2|2689.81|2679.61|2690.82|2680.62|2689.77|2679.57|39
1627848990000|2021-08-01 20:16:30|2690.42|2680.22|2688.83|2678.63|2690.42|2680.22|2688.82|2678.62|39
1627849000000|2021-08-01 20:16:40|2688.92|2678.72|2687.68|2677.48|2689.46|2679.26|2687.6|2677.4|36
1627849010000|2021-08-01 20:16:50|2687.52|2677.32|2684.42|2674.22|2687.57|2677.37|2684.42|2674.22|38
1627849020000|2021-08-01 20:17:00|2684.28|2674.08|2685.52|2675.32|2686.05|2675.85|2683.69|2673.49|40
1627849030000|2021-08-01 20:17:10|2685.2|2675|2687.26|2677.06|2687.26|2677.06|2684.83|2674.63|37
1627849040000|2021-08-01 20:17:20|2687.33|2677.13|2690.12|2679.92|2690.12|2679.92|2687.21|2677.01|36
1627849050000|2021-08-01 20:17:30|2690.48|2680.28|2689.64|2679.44|2690.98|2680.78|2689.48|2679.28|39
1627849060000|2021-08-01 20:17:40|2689.44|2679.24|2690.79|2680.59|2690.8|2680.6|2689.06|2678.86|40
1627849070000|2021-08-01 20:17:50|2690.86|2680.66|2692.02|2681.82|2692.04|2681.84|2690.84|2680.64|37
1627849080000|2021-08-01 20:18:00|2692.09|2681.89|2692.58|2682.38|2693.59|2683.39|2692|2681.8|38
1627849090000|2021-08-01 20:18:10|2692.25|2682.05|2692.93|2682.73|2693.29|2683.09|2691.69|2681.49|38
1627849100000|2021-08-01 20:18:20|2692.98|2682.78|2692.36|2682.16|2693.67|2683.47|2692.36|2682.16|36
1627849110000|2021-08-01 20:18:30|2692.38|2682.18|2693.04|2682.84|2693.38|2683.18|2692.38|2682.18|36
1627849120000|2021-08-01 20:18:40|2693.03|2682.83|2692.58|2682.38|2693.13|2682.93|2692.57|2682.37|30
1627849130000|2021-08-01 20:18:50|2692.76|2682.56|2693.68|2683.48|2693.68|2683.48|2692.08|2681.88|36
1627849140000|2021-08-01 20:19:00|2693.65|2683.45|2696.61|2686.41|2696.64|2686.44|2693.65|2683.45|36
1627849150000|2021-08-01 20:19:10|2696.95|2686.75|2698.09|2687.89|2698.09|2687.89|2696.6|2686.4|33
1627849160000|2021-08-01 20:19:20|2698.21|2688.01|2700.15|2689.95|2700.88|2690.68|2698.2|2688|38
1627849170000|2021-08-01 20:19:30|2700.45|2690.25|2701.26|2691.06|2702.13|2691.93|2700.38|2690.18|39
1627849180000|2021-08-01 20:19:40|2701.11|2690.91|2701.89|2691.69|2702.42|2692.22|2700.7|2690.5|38
1627849190000|2021-08-01 20:19:50|2701.86|2691.66|2701.74|2691.54|2702.31|2692.11|2701.61|2691.41|35
1627849200000|2021-08-01 20:20:00|2701.76|2691.56|2701.25|2691.05|2702.05|2691.85|2701.21|2691.01|38
1627849210000|2021-08-01 20:20:10|2701.21|2691.01|2697.98|2687.78|2701.26|2691.06|2697.95|2687.75|39
1627849220000|2021-08-01 20:20:20|2698.28|2688.08|2700.37|2690.17|2701.24|2691.04|2698.28|2688.08|37
1627849230000|2021-08-01 20:20:30|2700.35|2690.15|2699.85|2689.65|2700.45|2690.25|2699.11|2688.91|37
1627849240000|2021-08-01 20:20:40|2699.91|2689.71|2697.87|2687.67|2699.91|2689.71|2697.87|2687.67|39
1627849250000|2021-08-01 20:20:50|2697.65|2687.45|2694.24|2684.04|2697.68|2687.48|2693.42|2683.22|40
1627849260000|2021-08-01 20:21:00|2694.43|2684.23|2692.55|2682.35|2694.48|2684.28|2692.01|2681.81|37
1627849270000|2021-08-01 20:21:10|2692.52|2682.32|2693.67|2683.47|2693.67|2683.47|2692.41|2682.21|37
1627849280000|2021-08-01 20:21:20|2693.7|2683.5|2698.33|2688.13|2698.35|2688.15|2693.7|2683.5|37
1627849290000|2021-08-01 20:21:30|2698.76|2688.56|2695.87|2685.67|2698.77|2688.57|2694.57|2684.37|37
1627849300000|2021-08-01 20:21:40|2695.88|2685.68|2697.25|2687.05|2697.56|2687.36|2695.83|2685.63|40
1627849310000|2021-08-01 20:21:50|2697.26|2687.06|2696.73|2686.53|2697.26|2687.06|2696.54|2686.34|35
1627849320000|2021-08-01 20:22:00|2696.71|2686.51|2697.78|2687.58|2698.03|2687.83|2696.02|2685.82|40
1627849330000|2021-08-01 20:22:10|2697.39|2687.19|2698.18|2687.98|2698.29|2688.09|2697.12|2686.92|36
1627849340000|2021-08-01 20:22:20|2698.03|2687.83|2697.77|2687.57|2698.3|2688.1|2697.69|2687.49|38
1627849350000|2021-08-01 20:22:30|2697.78|2687.58|2697.57|2687.37|2697.84|2687.64|2696.82|2686.62|37
1627849360000|2021-08-01 20:22:40|2697.53|2687.33|2698.04|2687.84|2698.59|2688.39|2697.4|2687.2|35
1627849370000|2021-08-01 20:22:50|2697.88|2687.68|2697.72|2687.52|2697.9|2687.7|2697.4|2687.2|38
1627849380000|2021-08-01 20:23:00|2697.76|2687.56|2697.8|2687.6|2698.41|2688.21|2697.68|2687.48|33
1627849390000|2021-08-01 20:23:10|2697.77|2687.57|2697.86|2687.66|2698.19|2687.99|2697.77|2687.57|30
1627849400000|2021-08-01 20:23:20|2697.9|2687.7|2693.66|2683.46|2697.9|2687.7|2693.6|2683.4|39
1627849410000|2021-08-01 20:23:30|2693.6|2683.4|2695.28|2685.08|2696.19|2685.99|2693.54|2683.34|35
1627849420000|2021-08-01 20:23:40|2695.39|2685.19|2695.82|2685.62|2696.62|2686.42|2695.39|2685.19|37
1627849430000|2021-08-01 20:23:50|2695.67|2685.47|2694.91|2684.71|2695.82|2685.62|2694.65|2684.45|38
1627849440000|2021-08-01 20:24:00|2694.79|2684.59|2693.19|2682.99|2694.79|2684.59|2693.19|2682.99|33
1627849450000|2021-08-01 20:24:10|2693.38|2683.18|2695.46|2685.26|2695.5|2685.3|2693.38|2683.18|38
1627849460000|2021-08-01 20:24:20|2695.51|2685.31|2695.66|2685.46|2697.09|2686.89|2695.43|2685.23|38
1627849470000|2021-08-01 20:24:30|2695.78|2685.58|2697.22|2687.02|2697.41|2687.21|2695.78|2685.58|38
1627849480000|2021-08-01 20:24:40|2697.23|2687.03|2694.95|2684.75|2697.23|2687.03|2694.76|2684.56|38
1627849490000|2021-08-01 20:24:50|2694.98|2684.78|2696.82|2686.62|2697.01|2686.81|2694.95|2684.75|37
1627849500000|2021-08-01 20:25:00|2696.85|2686.65|2695.22|2685.02|2696.98|2686.78|2695.22|2685.02|37
1627849510000|2021-08-01 20:25:10|2695.11|2684.91|2695.47|2685.27|2695.66|2685.46|2695.11|2684.91|35
1627849520000|2021-08-01 20:25:20|2695.52|2685.32|2696|2685.8|2696.32|2686.12|2695.3|2685.1|34
1627849530000|2021-08-01 20:25:30|2696.09|2685.89|2695.79|2685.59|2696.1|2685.9|2695.74|2685.54|29
1627849540000|2021-08-01 20:25:40|2695.78|2685.58|2695.39|2685.19|2695.93|2685.73|2695.39|2685.19|37
1627849550000|2021-08-01 20:25:50|2695.41|2685.21|2695.02|2684.82|2695.46|2685.26|2695.02|2684.82|19
1627849560000|2021-08-01 20:26:00|2695.01|2684.81|2692.95|2682.75|2695.04|2684.84|2692.95|2682.75|28
1627849570000|2021-08-01 20:26:10|2692.43|2682.23|2691.95|2681.75|2692.43|2682.23|2691.59|2681.39|39
1627849580000|2021-08-01 20:26:20|2691.99|2681.79|2691.9|2681.7|2692.96|2682.76|2691.87|2681.67|36
1627849590000|2021-08-01 20:26:30|2691.83|2681.63|2687.36|2677.16|2691.83|2681.63|2687.24|2677.04|39
1627849600000|2021-08-01 20:26:40|2687.61|2677.41|2683.34|2673.14|2688.35|2678.15|2683.31|2673.11|36
1627849610000|2021-08-01 20:26:50|2683.47|2673.27|2673.45|2663.25|2683.47|2673.27|2673.34|2663.14|40
1627849620000|2021-08-01 20:27:00|2672.89|2662.69|2675.57|2665.37|2676.41|2666.21|2671.78|2661.58|40
1627849630000|2021-08-01 20:27:10|2675.76|2665.56|2679.05|2668.85|2679.57|2669.37|2675.76|2665.56|39
1627849640000|2021-08-01 20:27:20|2678.85|2668.65|2680.15|2669.95|2680.76|2670.56|2678.71|2668.51|38
1627849650000|2021-08-01 20:27:30|2680.36|2670.16|2683.25|2673.05|2683.61|2673.41|2680.33|2670.13|38
1627849660000|2021-08-01 20:27:40|2683.42|2673.22|2686.26|2676.06|2686.31|2676.11|2683.42|2673.22|40
1627849670000|2021-08-01 20:27:50|2686.35|2676.15|2686.97|2676.77|2687.77|2677.57|2686.35|2676.15|38
1627849680000|2021-08-01 20:28:00|2686.84|2676.64|2681.84|2671.64|2686.84|2676.64|2681.63|2671.43|39
1627849690000|2021-08-01 20:28:10|2681.44|2671.24|2685.64|2675.44|2685.64|2675.44|2680.82|2670.62|37
1627849700000|2021-08-01 20:28:20|2685.93|2675.73|2684.97|2674.77|2686.33|2676.13|2684.76|2674.56|38
1627849710000|2021-08-01 20:28:30|2684.99|2674.79|2683.89|2673.69|2685.81|2675.61|2683.82|2673.62|36
1627849720000|2021-08-01 20:28:40|2683.96|2673.76|2684.21|2674.01|2684.65|2674.45|2683.91|2673.71|40
1627849730000|2021-08-01 20:28:50|2684.14|2673.94|2681.49|2671.29|2684.24|2674.04|2681.21|2671.01|39
1627849740000|2021-08-01 20:29:00|2681.55|2671.35|2683.51|2673.31|2683.51|2673.31|2681.36|2671.16|36
1627849750000|2021-08-01 20:29:10|2683.4|2673.2|2682.59|2672.39|2684.59|2674.39|2682.42|2672.22|39
1627849760000|2021-08-01 20:29:20|2682.6|2672.4|2676.68|2666.48|2682.79|2672.59|2676.5|2666.3|39
1627849770000|2021-08-01 20:29:30|2676.81|2666.61|2680.1|2669.9|2680.1|2669.9|2676.81|2666.61|38
1627849780000|2021-08-01 20:29:40|2680.11|2669.91|2680.04|2669.84|2680.11|2669.91|2678.79|2668.59|40
1627849790000|2021-08-01 20:29:50|2680.23|2670.03|2681.6|2671.4|2682.14|2671.94|2680.23|2670.03|39
1627849800000|2021-08-01 20:30:00|2681.58|2671.38|2681.68|2671.48|2681.89|2671.69|2681.1|2670.9|35
1627849810000|2021-08-01 20:30:10|2681.72|2671.52|2682.97|2672.77|2683.74|2673.54|2681.71|2671.51|38
1627849820000|2021-08-01 20:30:20|2683.13|2672.93|2682.49|2672.29|2683.87|2673.67|2682.49|2672.29|38
1627849830000|2021-08-01 20:30:30|2682.63|2672.43|2681.46|2671.26|2682.69|2672.49|2681.36|2671.16|34
1627849840000|2021-08-01 20:30:40|2681.41|2671.21|2680.63|2670.43|2681.46|2671.26|2679.15|2668.95|37
1627849850000|2021-08-01 20:30:50|2680.58|2670.38|2679.78|2669.58|2680.88|2670.68|2679.76|2669.56|37
1627849860000|2021-08-01 20:31:00|2679.01|2668.81|2673.37|2663.17|2679.19|2668.99|2673.23|2663.03|40
1627849870000|2021-08-01 20:31:10|2673.74|2663.54|2670.95|2660.75|2673.94|2663.74|2670.95|2660.75|37
1627849880000|2021-08-01 20:31:20|2670.88|2660.68|2668.34|2658.14|2671.11|2660.91|2668.34|2658.14|39
1627849890000|2021-08-01 20:31:30|2668.41|2658.21|2664.06|2653.86|2668.6|2658.4|2664.06|2653.86|35
1627849900000|2021-08-01 20:31:40|2664.04|2653.84|2667.66|2657.46|2667.66|2657.46|2664.04|2653.84|39
1627849910000|2021-08-01 20:31:50|2667.77|2657.57|2669.67|2659.47|2669.71|2659.51|2667.77|2657.57|40
1627849920000|2021-08-01 20:32:00|2669.72|2659.52|2671.78|2661.58|2671.82|2661.62|2669.68|2659.48|40
1627849930000|2021-08-01 20:32:10|2671.81|2661.61|2671.84|2661.64|2672.95|2662.75|2671.78|2661.58|37
1627849940000|2021-08-01 20:32:20|2672.12|2661.92|2671.61|2661.41|2672.6|2662.4|2671.6|2661.4|37
1627849950000|2021-08-01 20:32:30|2671.63|2661.43|2670.87|2660.67|2671.73|2661.53|2670.87|2660.67|30
1627849960000|2021-08-01 20:32:40|2670.9|2660.7|2671.34|2661.14|2671.53|2661.33|2670.9|2660.7|37
1627849970000|2021-08-01 20:32:50|2671.3|2661.1|2671.52|2661.32|2671.53|2661.33|2671.2|2661|13
1627849980000|2021-08-01 20:33:00|2671.51|2661.31|2673.82|2663.62|2674.47|2664.27|2671.47|2661.27|34
1627849990000|2021-08-01 20:33:10|2673.86|2663.66|2674.69|2664.49|2674.78|2664.58|2673.22|2663.02|37
1627850000000|2021-08-01 20:33:20|2674.64|2664.44|2676.41|2666.21|2676.59|2666.39|2674.43|2664.23|34
1627850010000|2021-08-01 20:33:30|2676.4|2666.2|2673.83|2663.63|2676.4|2666.2|2671.85|2661.65|40
1627850020000|2021-08-01 20:33:40|2673.84|2663.64|2673.81|2663.61|2674.05|2663.85|2673.59|2663.39|37
1627850030000|2021-08-01 20:33:50|2673.88|2663.68|2674.69|2664.49|2675.08|2664.88|2673.88|2663.68|37
1627850040000|2021-08-01 20:34:00|2674.7|2664.5|2675.12|2664.92|2675.2|2665|2674.68|2664.48|36
1627850050000|2021-08-01 20:34:10|2675.13|2664.93|2675.04|2664.84|2675.13|2664.93|2674.15|2663.95|39
1627850060000|2021-08-01 20:34:20|2675|2664.8|2674.43|2664.23|2675|2664.8|2672.75|2662.55|38
1627850070000|2021-08-01 20:34:30|2674.42|2664.22|2668.17|2657.97|2674.43|2664.23|2668.08|2657.88|37
1627850080000|2021-08-01 20:34:40|2668.29|2658.09|2668.89|2658.69|2668.89|2658.69|2667.9|2657.7|33
1627850090000|2021-08-01 20:34:50|2668.86|2658.66|2667.17|2656.97|2668.86|2658.66|2665.97|2655.77|39
1627850100000|2021-08-01 20:35:00|2667.16|2656.96|2663.05|2652.85|2667.16|2656.96|2663.04|2652.84|39
1627850110000|2021-08-01 20:35:10|2663.16|2652.96|2665.16|2654.96|2665.18|2654.98|2662.79|2652.59|38
1627850120000|2021-08-01 20:35:20|2665.12|2654.92|2667.56|2657.36|2667.62|2657.42|2664.73|2654.53|36
1627850130000|2021-08-01 20:35:30|2667.62|2657.42|2668.97|2658.77|2669|2658.8|2667.47|2657.27|40
1627850140000|2021-08-01 20:35:40|2668.8|2658.6|2670.71|2660.51|2670.8|2660.6|2668.4|2658.2|38
1627850150000|2021-08-01 20:35:50|2670.65|2660.45|2668.73|2658.53|2670.65|2660.45|2668.73|2658.53|37
1627850160000|2021-08-01 20:36:00|2668.5|2658.3|2666.47|2656.27|2668.68|2658.48|2666.23|2656.03|40
1627850170000|2021-08-01 20:36:10|2666.35|2656.15|2666.37|2656.17|2666.74|2656.54|2666.19|2655.99|33
1627850180000|2021-08-01 20:36:20|2666.24|2656.04|2666.14|2655.94|2666.43|2656.23|2665.19|2654.99|35
1627850190000|2021-08-01 20:36:30|2666.1|2655.9|2668.11|2657.91|2668.11|2657.91|2665.88|2655.68|35
1627850200000|2021-08-01 20:36:40|2668.16|2657.96|2668.57|2658.37|2668.59|2658.39|2667.92|2657.72|27
1627850210000|2021-08-01 20:36:50|2668.6|2658.4|2668.69|2658.49|2668.69|2658.49|2667.79|2657.59|34
1627850220000|2021-08-01 20:37:00|2668.79|2658.59|2667.11|2656.91|2668.98|2658.78|2666.94|2656.74|38
1627850230000|2021-08-01 20:37:10|2666.97|2656.77|2668.58|2658.38|2668.78|2658.58|2666.97|2656.77|38
1627850240000|2021-08-01 20:37:20|2668.79|2658.59|2666.82|2656.62|2668.98|2658.78|2666.8|2656.6|34
1627850250000|2021-08-01 20:37:30|2666.83|2656.63|2663.55|2653.35|2666.85|2656.65|2663.5|2653.3|38
1627850260000|2021-08-01 20:37:40|2663.65|2653.45|2662.5|2652.3|2664.35|2654.15|2661.97|2651.77|39
1627850270000|2021-08-01 20:37:50|2662.55|2652.35|2663.73|2653.53|2664.7|2654.5|2662.4|2652.2|39
1627850280000|2021-08-01 20:38:00|2663.8|2653.6|2664.78|2654.58|2665|2654.8|2663.8|2653.6|36
1627850290000|2021-08-01 20:38:10|2664.76|2654.56|2666.12|2655.92|2666.13|2655.93|2664.67|2654.47|29
1627850300000|2021-08-01 20:38:20|2666.1|2655.9|2665.09|2654.89|2666.1|2655.9|2665.09|2654.89|32
1627850310000|2021-08-01 20:38:30|2665.07|2654.87|2665.16|2654.96|2665.16|2654.96|2664.28|2654.08|33
1627850320000|2021-08-01 20:38:40|2665.12|2654.92|2665.34|2655.14|2665.54|2655.34|2665.12|2654.92|35
1627850330000|2021-08-01 20:38:50|2665.35|2655.15|2661.85|2651.65|2665.57|2655.37|2661.84|2651.64|31
1627850340000|2021-08-01 20:39:00|2661.81|2651.61|2661.21|2651.01|2662.05|2651.85|2658.84|2648.64|39
1627850350000|2021-08-01 20:39:10|2661.13|2650.93|2658.48|2648.28|2661.13|2650.93|2658.48|2648.28|40
1627850360000|2021-08-01 20:39:20|2658.59|2648.39|2659.42|2649.22|2659.61|2649.41|2658.07|2647.87|40
1627850370000|2021-08-01 20:39:30|2659.3|2649.1|2659.33|2649.13|2659.46|2649.26|2658.77|2648.57|38
1627850380000|2021-08-01 20:39:40|2659.42|2649.22|2659.93|2649.73|2660.96|2650.76|2659.42|2649.22|37
1627850390000|2021-08-01 20:39:50|2659.94|2649.74|2659.62|2649.42|2660.22|2650.02|2659.62|2649.42|36
1627850400000|2021-08-01 20:40:00|2659.69|2649.49|2661.86|2651.66|2661.86|2651.66|2659.29|2649.09|40
1627850410000|2021-08-01 20:40:10|2661.82|2651.62|2662.29|2652.09|2662.98|2652.78|2661.75|2651.55|39
1627850420000|2021-08-01 20:40:20|2662.36|2652.16|2664.18|2653.98|2664.21|2654.01|2662.36|2652.16|36
1627850430000|2021-08-01 20:40:30|2664.16|2653.96|2665.07|2654.87|2665.08|2654.88|2663.91|2653.71|35
1627850440000|2021-08-01 20:40:40|2665.09|2654.89|2665.41|2655.21|2665.41|2655.21|2664.86|2654.66|36
1627850450000|2021-08-01 20:40:50|2665.4|2655.2|2666.21|2656.01|2666.32|2656.12|2665.3|2655.1|33
1627850460000|2021-08-01 20:41:00|2666.17|2655.97|2665.76|2655.56|2666.22|2656.02|2665.1|2654.9|34
1627850470000|2021-08-01 20:41:10|2665.83|2655.63|2666.12|2655.92|2666.12|2655.92|2665.11|2654.91|37
1627850480000|2021-08-01 20:41:20|2666.11|2655.91|2667.22|2657.02|2667.23|2657.03|2665.72|2655.52|33
1627850490000|2021-08-01 20:41:30|2667.21|2657.01|2669.05|2658.85|2669.05|2658.85|2666.92|2656.72|36
1627850500000|2021-08-01 20:41:40|2669.06|2658.86|2669.4|2659.2|2670.47|2660.27|2668.17|2657.97|37
1627850510000|2021-08-01 20:41:50|2669.37|2659.17|2670.94|2660.74|2671.16|2660.96|2669.01|2658.81|38
1627850520000|2021-08-01 20:42:00|2670.95|2660.75|2670.61|2660.41|2671.76|2661.56|2670.55|2660.35|37
1627850530000|2021-08-01 20:42:10|2670.56|2660.36|2666.56|2656.36|2670.62|2660.42|2666.56|2656.36|39
1627850540000|2021-08-01 20:42:20|2666.57|2656.37|2666.36|2656.16|2666.57|2656.37|2665.51|2655.31|35
1627850550000|2021-08-01 20:42:30|2666.34|2656.14|2664.68|2654.48|2666.35|2656.15|2664.65|2654.45|37
1627850560000|2021-08-01 20:42:40|2664.64|2654.44|2662.76|2652.56|2664.79|2654.59|2662.76|2652.56|30
1627850570000|2021-08-01 20:42:50|2662.77|2652.57|2662.73|2652.53|2663.86|2653.66|2662.54|2652.34|37
1627850580000|2021-08-01 20:43:00|2662.9|2652.7|2664.23|2654.03|2664.42|2654.22|2662.9|2652.7|37
1627850590000|2021-08-01 20:43:10|2664.04|2653.84|2664.62|2654.42|2664.63|2654.43|2663.78|2653.58|32
1627850600000|2021-08-01 20:43:20|2664.6|2654.4|2665.04|2654.84|2665.04|2654.84|2664.57|2654.37|28
1627850610000|2021-08-01 20:43:30|2664.93|2654.73|2665.95|2655.75|2666.09|2655.89|2664.93|2654.73|34
1627850620000|2021-08-01 20:43:40|2665.94|2655.74|2666.07|2655.87|2666.68|2656.48|2665.93|2655.73|35
1627850630000|2021-08-01 20:43:50|2666.05|2655.85|2665.95|2655.75|2666.4|2656.2|2665.61|2655.41|29
1627850640000|2021-08-01 20:44:00|2666|2655.8|2664.74|2654.54|2666.17|2655.97|2664.71|2654.51|31
1627850650000|2021-08-01 20:44:10|2664.77|2654.57|2666.14|2655.94|2666.14|2655.94|2664.75|2654.55|32
1627850660000|2021-08-01 20:44:20|2666.12|2655.92|2665.07|2654.87|2666.27|2656.07|2665.04|2654.84|30
1627850670000|2021-08-01 20:44:30|2665.24|2655.04|2664.83|2654.63|2666.3|2656.1|2664.83|2654.63|34
1627850680000|2021-08-01 20:44:40|2664.81|2654.61|2665.09|2654.89|2665.15|2654.95|2664.81|2654.61|31
1627850690000|2021-08-01 20:44:50|2665.07|2654.87|2664.92|2654.72|2665.07|2654.87|2664.55|2654.35|37
1627850700000|2021-08-01 20:45:00|2664.96|2654.76|2667.53|2657.33|2667.57|2657.37|2664.96|2654.76|38
1627850710000|2021-08-01 20:45:10|2667.58|2657.38|2669.59|2659.39|2669.59|2659.39|2667.58|2657.38|37
1627850720000|2021-08-01 20:45:20|2669.63|2659.43|2669.83|2659.63|2670.52|2660.32|2669.57|2659.37|36
1627850730000|2021-08-01 20:45:30|2669.81|2659.61|2670.24|2660.04|2670.27|2660.07|2669.53|2659.33|33
1627850740000|2021-08-01 20:45:40|2670.29|2660.09|2672.54|2662.34|2672.54|2662.34|2670.23|2660.03|36
1627850750000|2021-08-01 20:45:50|2672.63|2662.43|2672.8|2662.6|2672.86|2662.66|2672.28|2662.08|35
1627850760000|2021-08-01 20:46:00|2672.79|2662.59|2672.85|2662.65|2672.85|2662.65|2670.88|2660.68|40
1627850770000|2021-08-01 20:46:10|2673.19|2662.99|2674.08|2663.88|2674.96|2664.76|2673.19|2662.99|38
1627850780000|2021-08-01 20:46:20|2674.04|2663.84|2673.87|2663.67|2674.93|2664.73|2673.86|2663.66|38
1627850790000|2021-08-01 20:46:30|2673.82|2663.62|2673.39|2663.19|2673.82|2663.62|2673.32|2663.12|35
1627850800000|2021-08-01 20:46:40|2673.32|2663.12|2673.31|2663.11|2673.56|2663.36|2673.15|2662.95|39
1627850810000|2021-08-01 20:46:50|2673.38|2663.18|2674.33|2664.13|2674.54|2664.34|2673.38|2663.18|35
1627850820000|2021-08-01 20:47:00|2674.28|2664.08|2675.16|2664.96|2675.18|2664.98|2673.77|2663.57|36
1627850830000|2021-08-01 20:47:10|2675.35|2665.15|2678.71|2668.51|2678.87|2668.67|2675.35|2665.15|37
1627850840000|2021-08-01 20:47:20|2678.97|2668.77|2680.84|2670.64|2680.87|2670.67|2678.97|2668.77|39
1627850850000|2021-08-01 20:47:30|2680.83|2670.63|2679.24|2669.04|2681|2670.8|2678.65|2668.45|38
1627850860000|2021-08-01 20:47:40|2679|2668.8|2678.75|2668.55|2680.24|2670.04|2678.56|2668.36|39
1627850870000|2021-08-01 20:47:50|2678.69|2668.49|2680.24|2670.04|2680.24|2670.04|2678.2|2668|36
1627850880000|2021-08-01 20:48:00|2680.16|2669.96|2678.57|2668.37|2680.19|2669.99|2678.25|2668.05|36
1627850890000|2021-08-01 20:48:10|2678.63|2668.43|2679.5|2669.3|2679.5|2669.3|2678.41|2668.21|27
1627850900000|2021-08-01 20:48:20|2679.53|2669.33|2678.66|2668.46|2680.16|2669.96|2678.66|2668.46|35
1627850910000|2021-08-01 20:48:30|2678.61|2668.41|2680.14|2669.94|2680.14|2669.94|2678.61|2668.41|34
1627850920000|2021-08-01 20:48:40|2680.16|2669.96|2679.55|2669.35|2680.29|2670.09|2679.37|2669.17|34
1627850930000|2021-08-01 20:48:50|2679.58|2669.38|2678.42|2668.22|2679.58|2669.38|2678.39|2668.19|30
1627850940000|2021-08-01 20:49:00|2678.43|2668.23|2676.79|2666.59|2678.45|2668.25|2676.71|2666.51|32
1627850950000|2021-08-01 20:49:10|2676.74|2666.54|2677.35|2667.15|2677.61|2667.41|2676.64|2666.44|36
1627850960000|2021-08-01 20:49:20|2677.33|2667.13|2677.07|2666.87|2677.4|2667.2|2676.77|2666.57|35
1627850970000|2021-08-01 20:49:30|2677.17|2666.97|2676.48|2666.28|2677.22|2667.02|2676.48|2666.28|31
1627850980000|2021-08-01 20:49:40|2676.35|2666.15|2675.46|2665.26|2676.35|2666.15|2675.46|2665.26|31
1627850990000|2021-08-01 20:49:50|2675.42|2665.22|2675.5|2665.3|2675.69|2665.49|2675.14|2664.94|34
1627851000000|2021-08-01 20:50:00|2675.56|2665.36|2675.26|2665.06|2676.55|2666.35|2675.26|2665.06|30
1627851010000|2021-08-01 20:50:10|2675.22|2665.02|2674.99|2664.79|2675.27|2665.07|2674.97|2664.77|32
1627851020000|2021-08-01 20:50:20|2675.02|2664.82|2673.72|2663.52|2675.02|2664.82|2673.61|2663.41|25
1627851030000|2021-08-01 20:50:30|2673.73|2663.53|2673.78|2663.58|2674.15|2663.95|2673.62|2663.42|29
1627851040000|2021-08-01 20:50:40|2673.92|2663.72|2675.03|2664.83|2675.09|2664.89|2673.8|2663.6|37
1627851050000|2021-08-01 20:50:50|2675.02|2664.82|2676.69|2666.49|2676.71|2666.51|2675.02|2664.82|33
1627851060000|2021-08-01 20:51:00|2676.74|2666.54|2676.09|2665.89|2677.91|2667.71|2676.09|2665.89|38
1627851070000|2021-08-01 20:51:10|2676.13|2665.93|2676.04|2665.84|2676.57|2666.37|2675.9|2665.7|35
1627851080000|2021-08-01 20:51:20|2676.06|2665.86|2675.84|2665.64|2676.08|2665.88|2674.86|2664.66|37
1627851090000|2021-08-01 20:51:30|2675.81|2665.61|2675.52|2665.32|2675.88|2665.68|2675.33|2665.13|35
1627851100000|2021-08-01 20:51:40|2675.49|2665.29|2676.07|2665.87|2676.07|2665.87|2675.49|2665.29|29
1627851110000|2021-08-01 20:51:50|2675.99|2665.79|2676.11|2665.91|2676.34|2666.14|2675.99|2665.79|24
1627851120000|2021-08-01 20:52:00|2676.13|2665.93|2675.97|2665.77|2676.22|2666.02|2675.7|2665.5|32
1627851130000|2021-08-01 20:52:10|2676.06|2665.86|2674.81|2664.61|2676.47|2666.27|2674.57|2664.37|35
1627851140000|2021-08-01 20:52:20|2674.8|2664.6|2674.63|2664.43|2674.82|2664.62|2674.23|2664.03|33
1627851150000|2021-08-01 20:52:30|2674.71|2664.51|2674.74|2664.54|2674.9|2664.7|2674.65|2664.45|33
1627851160000|2021-08-01 20:52:40|2674.75|2664.55|2674.77|2664.57|2674.81|2664.61|2674.45|2664.25|30
1627851170000|2021-08-01 20:52:50|2674.74|2664.54|2674.88|2664.68|2674.96|2664.76|2674.72|2664.52|34
1627851180000|2021-08-01 20:53:00|2674.89|2664.69|2674.68|2664.48|2674.9|2664.7|2674.67|2664.47|34
1627851190000|2021-08-01 20:53:10|2674.67|2664.47|2675.71|2665.51|2676.48|2666.28|2674.55|2664.35|36
1627851200000|2021-08-01 20:53:20|2675.72|2665.52|2677.27|2667.07|2677.29|2667.09|2675.66|2665.46|36
1627851210000|2021-08-01 20:53:30|2677.28|2667.08|2676.93|2666.73|2677.4|2667.2|2676.92|2666.72|33
1627851220000|2021-08-01 20:53:40|2676.94|2666.74|2677.33|2667.13|2677.33|2667.13|2676.77|2666.57|36
1627851230000|2021-08-01 20:53:50|2677.38|2667.18|2678.04|2667.84|2678.06|2667.86|2677.35|2667.15|32
1627851240000|2021-08-01 20:54:00|2678.05|2667.85|2678.51|2668.31|2678.51|2668.31|2678|2667.8|32
1627851250000|2021-08-01 20:54:10|2678.53|2668.33|2678.45|2668.25|2678.53|2668.33|2678.45|2668.25|18
1627851260000|2021-08-01 20:54:20|2678.43|2668.23|2678.02|2667.82|2678.53|2668.33|2677.97|2667.77|27
1627851270000|2021-08-01 20:54:30|2678.1|2667.9|2677.15|2666.95|2678.25|2668.05|2677.15|2666.95|36
1627851280000|2021-08-01 20:54:40|2677.12|2666.92|2676.77|2666.57|2677.28|2667.08|2676.77|2666.57|28
1627851290000|2021-08-01 20:54:50|2676.68|2666.48|2677.04|2666.84|2677.1|2666.9|2676.44|2666.24|32
1627851300000|2021-08-01 20:55:00|2677.02|2666.82|2677.63|2667.43|2677.63|2667.43|2677|2666.8|33
1627851310000|2021-08-01 20:55:10|2677.58|2667.38|2676.93|2666.73|2677.58|2667.38|2676.74|2666.54|36
1627851320000|2021-08-01 20:55:20|2676.91|2666.71|2677.88|2667.68|2677.88|2667.68|2676.68|2666.48|31
1627851330000|2021-08-01 20:55:30|2677.92|2667.72|2679.39|2669.19|2679.55|2669.35|2677.92|2667.72|25
1627851340000|2021-08-01 20:55:40|2679.4|2669.2|2679.96|2669.76|2680.03|2669.83|2679.34|2669.14|37
1627851350000|2021-08-01 20:55:50|2679.9|2669.7|2679.99|2669.79|2680.02|2669.82|2679.63|2669.43|28
1627851360000|2021-08-01 20:56:00|2680|2669.8|2678.87|2668.67|2680.01|2669.81|2678.86|2668.66|32
1627851370000|2021-08-01 20:56:10|2678.88|2668.68|2680.25|2670.05|2680.43|2670.23|2678.87|2668.67|28
1627851380000|2021-08-01 20:56:20|2680.28|2670.08|2681.42|2671.22|2681.49|2671.29|2680.28|2670.08|31
1627851390000|2021-08-01 20:56:30|2681.43|2671.23|2681.19|2670.99|2681.44|2671.24|2680.7|2670.5|33
1627851400000|2021-08-01 20:56:40|2681.2|2671|2679.66|2669.46|2681.59|2671.39|2679.43|2669.23|33
1627851410000|2021-08-01 20:56:50|2679.69|2669.49|2680.86|2670.66|2682.15|2671.95|2679.69|2669.49|40
1627851420000|2021-08-01 20:57:00|2681.03|2670.83|2679.84|2669.64|2681.21|2671.01|2679.76|2669.56|38
1627851430000|2021-08-01 20:57:10|2680.02|2669.82|2680.94|2670.74|2680.97|2670.77|2680.02|2669.82|23
1627851440000|2021-08-01 20:57:20|2680.96|2670.76|2680.94|2670.74|2680.98|2670.78|2680.64|2670.44|27
1627851450000|2021-08-01 20:57:30|2680.96|2670.76|2680.7|2670.5|2680.96|2670.76|2680.57|2670.37|29
1627851460000|2021-08-01 20:57:40|2680.67|2670.47|2680.85|2670.65|2680.88|2670.68|2680.67|2670.47|20
1627851470000|2021-08-01 20:57:50|2680.73|2670.53|2680.74|2670.54|2680.83|2670.63|2680.61|2670.41|23
1627851480000|2021-08-01 20:58:00|2680.71|2670.51|2679.72|2669.52|2680.78|2670.58|2679.54|2669.34|29
1627851490000|2021-08-01 20:58:10|2679.65|2669.45|2678.22|2668.02|2679.69|2669.49|2677.66|2667.46|32
1627851500000|2021-08-01 20:58:20|2678.23|2668.03|2677.46|2667.26|2678.38|2668.18|2677.08|2666.88|37
1627851510000|2021-08-01 20:58:30|2677.45|2667.25|2678.16|2667.96|2678.22|2668.02|2677.45|2667.25|34
1627851520000|2021-08-01 20:58:40|2678.34|2668.14|2679.9|2669.7|2679.9|2669.7|2678.34|2668.14|35
1627851530000|2021-08-01 20:58:50|2679.92|2669.72|2678.78|2668.58|2680.51|2670.31|2678.65|2668.45|31
1627851540000|2021-08-01 20:59:00|2678.73|2668.53|2674.76|2664.56|2678.73|2668.53|2674.73|2664.53|39
1627851550000|2021-08-01 20:59:10|2674.71|2664.51|2673.83|2663.63|2674.74|2664.54|2672.93|2662.73|36
1627851560000|2021-08-01 20:59:20|2673.92|2663.72|2674.76|2664.56|2674.93|2664.73|2673.64|2663.44|38
1627851570000|2021-08-01 20:59:30|2674.71|2664.51|2674.29|2664.09|2674.85|2664.65|2674.24|2664.04|38
1627851580000|2021-08-01 20:59:40|2674.2|2664|2675.38|2665.18|2675.41|2665.21|2673.98|2663.78|36
1627851590000|2021-08-01 20:59:50|2675.35|2665.15|2675.53|2665.33|2675.58|2665.38|2675.31|2665.11|24
1627851600000|2021-08-01 21:00:00|2675.5|2665.3|2674.29|2664.09|2675.78|2665.58|2674.27|2664.07|30
1627851610000|2021-08-01 21:00:10|2674.38|2664.18|2670.32|2660.12|2674.51|2664.31|2670.08|2659.88|38
1627851620000|2021-08-01 21:00:20|2670.38|2660.18|2673.16|2662.96|2673.16|2662.96|2670.32|2660.12|36
1627851630000|2021-08-01 21:00:30|2673.17|2662.97|2671.16|2660.96|2673.44|2663.24|2671.06|2660.86|36
1627851640000|2021-08-01 21:00:40|2670.93|2660.73|2669.48|2659.28|2670.93|2660.73|2669.38|2659.18|36
1627851650000|2021-08-01 21:00:50|2669.5|2659.3|2671.15|2660.95|2671.15|2660.95|2669.5|2659.3|34
1627851660000|2021-08-01 21:01:00|2671.27|2661.07|2670.81|2660.61|2672.08|2661.88|2670.81|2660.61|35
1627851670000|2021-08-01 21:01:10|2670.47|2660.27|2666.8|2656.6|2670.54|2660.34|2666.73|2656.53|37
1627851680000|2021-08-01 21:01:20|2666.79|2656.59|2669.27|2659.07|2669.44|2659.24|2666.75|2656.55|39
1627851690000|2021-08-01 21:01:30|2669.3|2659.1|2668.93|2658.73|2669.33|2659.13|2668.18|2657.98|33
1627851700000|2021-08-01 21:01:40|2668.88|2658.68|2667.28|2657.08|2668.88|2658.68|2666.97|2656.77|35
1627851710000|2021-08-01 21:01:50|2667.3|2657.1|2669.12|2658.92|2669.46|2659.26|2667.21|2657.01|37
1627851720000|2021-08-01 21:02:00|2669.59|2659.39|2669.7|2659.5|2669.75|2659.55|2668.57|2658.37|35
1627851730000|2021-08-01 21:02:10|2669.86|2659.66|2671.58|2661.38|2671.69|2661.49|2669.86|2659.66|37
1627851740000|2021-08-01 21:02:20|2671.56|2661.36|2671.55|2661.35|2671.96|2661.76|2671.2|2661|34
1627851750000|2021-08-01 21:02:30|2671.58|2661.38|2670.78|2660.58|2671.69|2661.49|2670.78|2660.58|31
1627851760000|2021-08-01 21:02:40|2670.61|2660.41|2668.63|2658.43|2670.61|2660.41|2668.47|2658.27|36
1627851770000|2021-08-01 21:02:50|2668.58|2658.38|2669.1|2658.9|2669.14|2658.94|2668.04|2657.84|35
1627851780000|2021-08-01 21:03:00|2669.14|2658.94|2671.5|2661.3|2671.52|2661.32|2669.09|2658.89|35
1627851790000|2021-08-01 21:03:10|2671.48|2661.28|2672.57|2662.37|2672.67|2662.47|2671.48|2661.28|39
1627851800000|2021-08-01 21:03:20|2672.63|2662.43|2673.45|2663.25|2673.45|2663.25|2672.36|2662.16|29
1627851810000|2021-08-01 21:03:30|2673.44|2663.24|2673.36|2663.16|2673.53|2663.33|2672.72|2662.52|34
1627851820000|2021-08-01 21:03:40|2673.32|2663.12|2672.49|2662.29|2673.39|2663.19|2672.42|2662.22|32
1627851830000|2021-08-01 21:03:50|2672.58|2662.38|2673.76|2663.56|2673.76|2663.56|2672.38|2662.18|38
1627851840000|2021-08-01 21:04:00|2673.97|2663.77|2675.6|2665.4|2675.64|2665.44|2673.97|2663.77|33
1627851850000|2021-08-01 21:04:10|2675.73|2665.53|2675.32|2665.12|2675.97|2665.77|2675.11|2664.91|28
1627851860000|2021-08-01 21:04:20|2675.19|2664.99|2673.29|2663.09|2675.19|2664.99|2673.28|2663.08|34
1627851870000|2021-08-01 21:04:30|2673.31|2663.11|2673.76|2663.56|2673.77|2663.57|2673.31|2663.11|33
1627851880000|2021-08-01 21:04:40|2673.21|2663.01|2673.49|2663.29|2673.49|2663.29|2672.88|2662.68|17
1627851890000|2021-08-01 21:04:50|2673.58|2663.38|2673.67|2663.47|2673.82|2663.62|2673.5|2663.3|22
1627851900000|2021-08-01 21:05:00|2673.68|2663.48|2675.67|2665.47|2675.7|2665.5|2673.66|2663.46|37
1627851910000|2021-08-01 21:05:10|2675.68|2665.48|2675.69|2665.49|2675.73|2665.53|2675.61|2665.41|29
1627851920000|2021-08-01 21:05:20|2675.68|2665.48|2676.23|2666.03|2676.29|2666.09|2675.63|2665.43|36
1627851930000|2021-08-01 21:05:30|2676.21|2666.01|2673.99|2663.79|2676.3|2666.1|2673.97|2663.77|36
1627851940000|2021-08-01 21:05:40|2673.98|2663.78|2672.91|2662.71|2674.07|2663.87|2672.62|2662.42|39
1627851950000|2021-08-01 21:05:50|2672.87|2662.67|2671.55|2661.35|2673.01|2662.81|2671.5|2661.3|29
1627851960000|2021-08-01 21:06:00|2671.43|2661.23|2668.35|2658.15|2671.5|2661.3|2668.32|2658.12|35
1627851970000|2021-08-01 21:06:10|2668.38|2658.18|2668.75|2658.55|2669.09|2658.89|2668.13|2657.93|38
1627851980000|2021-08-01 21:06:20|2668.81|2658.61|2668.74|2658.54|2668.91|2658.71|2668.46|2658.26|36
1627851990000|2021-08-01 21:06:30|2668.73|2658.53|2668.97|2658.77|2668.97|2658.77|2668.73|2658.53|17
1627852000000|2021-08-01 21:06:40|2669.02|2658.82|2670.15|2659.95|2670.19|2659.99|2668.93|2658.73|34
1627852010000|2021-08-01 21:06:50|2670.19|2659.99|2669.35|2659.15|2670.25|2660.05|2669.09|2658.89|34
1627852020000|2021-08-01 21:07:00|2669.43|2659.23|2669.73|2659.53|2669.92|2659.72|2669.39|2659.19|28
1627852030000|2021-08-01 21:07:10|2669.65|2659.45|2669.65|2659.45|2669.75|2659.55|2669.63|2659.43|27
1627852040000|2021-08-01 21:07:20|2669.66|2659.46|2669.11|2658.91|2669.71|2659.51|2669.04|2658.84|23
1627852050000|2021-08-01 21:07:30|2669.1|2658.9|2669.41|2659.21|2669.61|2659.41|2668.62|2658.42|32
1627852060000|2021-08-01 21:07:40|2669.43|2659.23|2669.98|2659.78|2669.98|2659.78|2669.43|2659.23|22
1627852070000|2021-08-01 21:07:50|2669.93|2659.73|2670.04|2659.84|2670.04|2659.84|2669.93|2659.73|16
1627852080000|2021-08-01 21:08:00|2670.09|2659.89|2669.33|2659.13|2670.15|2659.95|2669.18|2658.98|18
1627852090000|2021-08-01 21:08:10|2669.3|2659.1|2666.96|2656.76|2669.3|2659.1|2666.93|2656.73|36
1627852100000|2021-08-01 21:08:20|2666.89|2656.69|2667.44|2657.24|2667.44|2657.24|2664.92|2654.72|36
1627852110000|2021-08-01 21:08:30|2667.51|2657.31|2666.05|2655.85|2667.92|2657.72|2666.05|2655.85|37
1627852120000|2021-08-01 21:08:40|2665.99|2655.79|2665.8|2655.6|2666.1|2655.9|2665.2|2655|38
1627852130000|2021-08-01 21:08:50|2665.81|2655.61|2666.3|2656.1|2667.21|2657.01|2665.81|2655.61|36
1627852140000|2021-08-01 21:09:00|2666.25|2656.05|2666.71|2656.51|2666.72|2656.52|2665.71|2655.51|35
1627852150000|2021-08-01 21:09:10|2666.79|2656.59|2667.2|2657|2667.27|2657.07|2666.79|2656.59|33
1627852160000|2021-08-01 21:09:20|2667.18|2656.98|2668.59|2658.39|2668.59|2658.39|2667.07|2656.87|32
1627852170000|2021-08-01 21:09:30|2668.89|2658.69|2670.02|2659.82|2670.06|2659.86|2668.89|2658.69|29
1627852180000|2021-08-01 21:09:40|2669.99|2659.79|2669.02|2658.82|2670.18|2659.98|2669.02|2658.82|34
1627852190000|2021-08-01 21:09:50|2669.17|2658.97|2669.81|2659.61|2669.98|2659.78|2668.87|2658.67|36
1627852200000|2021-08-01 21:10:00|2669.93|2659.73|2669.19|2658.99|2669.97|2659.77|2669.04|2658.84|31
1627852210000|2021-08-01 21:10:10|2669.2|2659|2667.21|2657.01|2669.21|2659.01|2666.26|2656.06|33
1627852220000|2021-08-01 21:10:20|2667.41|2657.21|2667.93|2657.73|2668.27|2658.07|2667.41|2657.21|35
1627852230000|2021-08-01 21:10:30|2667.86|2657.66|2667.98|2657.78|2667.98|2657.78|2667.65|2657.45|34
1627852240000|2021-08-01 21:10:40|2667.9|2657.7|2668.48|2658.28|2668.48|2658.28|2667.76|2657.56|37
1627852250000|2021-08-01 21:10:50|2668.59|2658.39|2668.69|2658.49|2668.69|2658.49|2668.19|2657.99|35
1627852260000|2021-08-01 21:11:00|2668.7|2658.5|2668.96|2658.76|2668.99|2658.79|2668.7|2658.5|28
1627852270000|2021-08-01 21:11:10|2668.99|2658.79|2669.3|2659.1|2669.31|2659.11|2668.99|2658.79|28
1627852280000|2021-08-01 21:11:20|2669.31|2659.11|2669.81|2659.61|2669.88|2659.68|2669.22|2659.02|29
1627852290000|2021-08-01 21:11:30|2669.82|2659.62|2669.06|2658.86|2669.82|2659.62|2669.05|2658.85|34
1627852300000|2021-08-01 21:11:40|2669.11|2658.91|2670.84|2660.64|2670.91|2660.71|2669.11|2658.91|37
1627852310000|2021-08-01 21:11:50|2670.92|2660.72|2670.83|2660.63|2671|2660.8|2670.78|2660.58|33
1627852320000|2021-08-01 21:12:00|2670.87|2660.67|2671.62|2661.42|2671.62|2661.42|2670.86|2660.66|27
1627852330000|2021-08-01 21:12:10|2671.63|2661.43|2671.2|2661|2671.63|2661.43|2670.98|2660.78|26
1627852340000|2021-08-01 21:12:20|2671.22|2661.02|2670.63|2660.43|2671.57|2661.37|2670.61|2660.41|33
1627852350000|2021-08-01 21:12:30|2670.59|2660.39|2671.6|2661.4|2671.6|2661.4|2670.59|2660.39|28
1627852360000|2021-08-01 21:12:40|2671.74|2661.54|2671.8|2661.6|2671.85|2661.65|2671.68|2661.48|28
1627852370000|2021-08-01 21:12:50|2671.79|2661.59|2671.06|2660.86|2671.8|2661.6|2670.94|2660.74|34
1627852380000|2021-08-01 21:13:00|2671.03|2660.83|2671.39|2661.19|2671.42|2661.22|2670.96|2660.76|35
1627852390000|2021-08-01 21:13:10|2671.44|2661.24|2671.46|2661.26|2671.48|2661.28|2671.31|2661.11|22
1627852400000|2021-08-01 21:13:20|2671.48|2661.28|2671.15|2660.95|2671.48|2661.28|2671.1|2660.9|17
1627852410000|2021-08-01 21:13:30|2671.18|2660.98|2671.11|2660.91|2671.52|2661.32|2671.03|2660.83|23
1627852420000|2021-08-01 21:13:40|2671.14|2660.94|2671.25|2661.05|2671.26|2661.06|2671.1|2660.9|26
1627852430000|2021-08-01 21:13:50|2671.26|2661.06|2671.3|2661.1|2671.3|2661.1|2671.23|2661.03|9
1627852440000|2021-08-01 21:14:00|2671.32|2661.12|2671.15|2660.95|2671.33|2661.13|2671.15|2660.95|13
1627852450000|2021-08-01 21:14:10|2671.12|2660.92|2671.06|2660.86|2671.15|2660.95|2671.01|2660.81|29
1627852460000|2021-08-01 21:14:20|2671.04|2660.84|2671.27|2661.07|2671.29|2661.09|2671.01|2660.81|22
1627852470000|2021-08-01 21:14:30|2671.35|2661.15|2671.86|2661.66|2672.03|2661.83|2671.35|2661.15|24
1627852480000|2021-08-01 21:14:40|2671.85|2661.65|2671.78|2661.58|2671.89|2661.69|2671.7|2661.5|22
1627852490000|2021-08-01 21:14:50|2671.74|2661.54|2671.84|2661.64|2671.84|2661.64|2671.4|2661.2|34
1627852500000|2021-08-01 21:15:00|2671.83|2661.63|2669.57|2659.37|2671.86|2661.66|2669.5|2659.3|33
1627852510000|2021-08-01 21:15:10|2669.56|2659.36|2668.51|2658.31|2669.56|2659.36|2668.4|2658.2|34
1627852520000|2021-08-01 21:15:20|2668.59|2658.39|2667.76|2657.56|2668.59|2658.39|2667.66|2657.46|33
1627852530000|2021-08-01 21:15:30|2667.75|2657.55|2667.25|2657.05|2667.77|2657.57|2667.25|2657.05|30
1627852540000|2021-08-01 21:15:40|2667.19|2656.99|2666.59|2656.39|2667.26|2657.06|2666.59|2656.39|29
1627852550000|2021-08-01 21:15:50|2666.58|2656.38|2666.78|2656.58|2666.8|2656.6|2666.53|2656.33|21
1627852560000|2021-08-01 21:16:00|2666.79|2656.59|2665.19|2654.99|2666.79|2656.59|2665.15|2654.95|38
1627852570000|2021-08-01 21:16:10|2665.23|2655.03|2664.69|2654.49|2665.5|2655.3|2664.22|2654.02|36
1627852580000|2021-08-01 21:16:20|2664.67|2654.47|2665.27|2655.07|2665.31|2655.11|2664.26|2654.06|35
1627852590000|2021-08-01 21:16:30|2665.31|2655.11|2665.14|2654.94|2665.83|2655.63|2665.12|2654.92|34
1627852600000|2021-08-01 21:16:40|2665.06|2654.86|2665.22|2655.02|2665.25|2655.05|2665.03|2654.83|37
1627852610000|2021-08-01 21:16:50|2665.21|2655.01|2663.73|2653.53|2665.22|2655.02|2663.68|2653.48|30
1627852620000|2021-08-01 21:17:00|2663.72|2653.52|2662.83|2652.63|2663.73|2653.53|2662.82|2652.62|33
1627852630000|2021-08-01 21:17:10|2662.89|2652.69|2664.15|2653.95|2664.18|2653.98|2662.89|2652.69|37
1627852640000|2021-08-01 21:17:20|2664.13|2653.93|2663.6|2653.4|2664.14|2653.94|2663.08|2652.88|34
1627852650000|2021-08-01 21:17:30|2663.66|2653.46|2663.21|2653.01|2664.21|2654.01|2663.17|2652.97|37
1627852660000|2021-08-01 21:17:40|2663.31|2653.11|2661.84|2651.64|2663.32|2653.12|2661.84|2651.64|35
1627852670000|2021-08-01 21:17:50|2661.87|2651.67|2661.6|2651.4|2661.96|2651.76|2661.6|2651.4|26
1627852680000|2021-08-01 21:18:00|2661.57|2651.37|2661.94|2651.74|2662.32|2652.12|2661.55|2651.35|32
1627852690000|2021-08-01 21:18:10|2661.97|2651.77|2661.35|2651.15|2662.38|2652.18|2661.28|2651.08|32
1627852700000|2021-08-01 21:18:20|2661.43|2651.23|2662.27|2652.07|2662.27|2652.07|2661.25|2651.05|37
1627852710000|2021-08-01 21:18:30|2662.15|2651.95|2660.72|2650.52|2662.15|2651.95|2660.68|2650.48|34
1627852720000|2021-08-01 21:18:40|2660.71|2650.51|2659.66|2649.46|2660.72|2650.52|2659.6|2649.4|36
1627852730000|2021-08-01 21:18:50|2659.65|2649.45|2661.39|2651.19|2661.46|2651.26|2659.64|2649.44|37
1627852740000|2021-08-01 21:19:00|2661.4|2651.2|2661.78|2651.58|2662.02|2651.82|2661.3|2651.1|33
1627852750000|2021-08-01 21:19:10|2661.82|2651.62|2661.93|2651.73|2661.99|2651.79|2661.82|2651.62|27
1627852760000|2021-08-01 21:19:20|2661.92|2651.72|2662.29|2652.09|2662.29|2652.09|2661.89|2651.69|22
1627852770000|2021-08-01 21:19:30|2662.34|2652.14|2661.65|2651.45|2662.34|2652.14|2661.61|2651.41|21
1627852780000|2021-08-01 21:19:40|2661.59|2651.39|2661.74|2651.54|2662.05|2651.85|2661.59|2651.39|21
1627852790000|2021-08-01 21:19:50|2661.75|2651.55|2660.63|2650.43|2661.75|2651.55|2660.63|2650.43|28
1627852800000|2021-08-01 21:20:00|2660.61|2650.41|2660.36|2650.16|2660.61|2650.41|2659.72|2649.52|36
1627852810000|2021-08-01 21:20:10|2660.34|2650.14|2661.78|2651.58|2662.08|2651.88|2660.21|2650.01|34
1627852820000|2021-08-01 21:20:20|2661.68|2651.48|2661.98|2651.78|2662.03|2651.83|2661.68|2651.48|23
1627852830000|2021-08-01 21:20:30|2662|2651.8|2661.93|2651.73|2662.06|2651.86|2661.93|2651.73|18
1627852840000|2021-08-01 21:20:40|2661.98|2651.78|2662.1|2651.9|2663.96|2653.76|2661.96|2651.76|36
1627852850000|2021-08-01 21:20:50|2662.04|2651.84|2662.16|2651.96|2662.69|2652.49|2662.04|2651.84|29
1627852860000|2021-08-01 21:21:00|2662.15|2651.95|2663.53|2653.33|2663.53|2653.33|2662.15|2651.95|34
1627852870000|2021-08-01 21:21:10|2663.52|2653.32|2661.62|2651.42|2663.52|2653.32|2661.44|2651.24|34
1627852880000|2021-08-01 21:21:20|2661.71|2651.51|2663.26|2653.06|2663.39|2653.19|2661.7|2651.5|35
1627852890000|2021-08-01 21:21:30|2663.15|2652.95|2662.82|2652.62|2663.24|2653.04|2662.71|2652.51|32
1627852900000|2021-08-01 21:21:40|2662.74|2652.54|2663.34|2653.14|2663.39|2653.19|2662.74|2652.54|29
1627852910000|2021-08-01 21:21:50|2663.33|2653.13|2663.31|2653.11|2663.62|2653.42|2663.31|2653.11|31
1627852920000|2021-08-01 21:22:00|2663.35|2653.15|2663.62|2653.42|2663.82|2653.62|2663.33|2653.13|29
1627852930000|2021-08-01 21:22:10|2663.6|2653.4|2662.91|2652.71|2663.6|2653.4|2662.78|2652.58|30
1627852940000|2021-08-01 21:22:20|2662.9|2652.7|2663.16|2652.96|2663.16|2652.96|2662.84|2652.64|24
1627852950000|2021-08-01 21:22:30|2663.15|2652.95|2662.98|2652.78|2663.15|2652.95|2662.91|2652.71|25
1627852960000|2021-08-01 21:22:40|2662.96|2652.76|2663|2652.8|2663.05|2652.85|2662.95|2652.75|9
1627852970000|2021-08-01 21:22:50|2663.04|2652.84|2663.17|2652.97|2663.25|2653.05|2663.04|2652.84|16
1627852980000|2021-08-01 21:23:00|2663.16|2652.96|2663.31|2653.11|2663.32|2653.12|2663.16|2652.96|16
1627852990000|2021-08-01 21:23:10|2663.26|2653.06|2663.06|2652.86|2663.31|2653.11|2663.06|2652.86|15
1627853000000|2021-08-01 21:23:20|2663.02|2652.82|2663.04|2652.84|2663.07|2652.87|2662.98|2652.78|23
1627853010000|2021-08-01 21:23:30|2663.06|2652.86|2663.45|2653.25|2663.46|2653.26|2662.99|2652.79|30
1627853020000|2021-08-01 21:23:40|2663.48|2653.28|2664.1|2653.9|2664.13|2653.93|2663.41|2653.21|31
1627853030000|2021-08-01 21:23:50|2664.11|2653.91|2664.38|2654.18|2664.38|2654.18|2664.06|2653.86|30
1627853040000|2021-08-01 21:24:00|2664.36|2654.16|2664.51|2654.31|2664.53|2654.33|2664.32|2654.12|22
1627853050000|2021-08-01 21:24:10|2664.47|2654.27|2665.04|2654.84|2665.1|2654.9|2664.47|2654.27|22
1627853060000|2021-08-01 21:24:20|2665.1|2654.9|2666.41|2656.21|2666.41|2656.21|2665.1|2654.9|29
1627853070000|2021-08-01 21:24:30|2666.63|2656.43|2666.4|2656.2|2666.75|2656.55|2666.35|2656.15|33
1627853080000|2021-08-01 21:24:40|2666.33|2656.13|2664.31|2654.11|2666.34|2656.14|2664.31|2654.11|33
1627853090000|2021-08-01 21:24:50|2664.29|2654.09|2664|2653.8|2664.3|2654.1|2663.92|2653.72|33
1627853100000|2021-08-01 21:25:00|2663.99|2653.79|2662.85|2652.65|2663.99|2653.79|2662.85|2652.65|27
1627853110000|2021-08-01 21:25:10|2663.1|2652.9|2662.91|2652.71|2663.15|2652.95|2662.18|2651.98|36
1627853120000|2021-08-01 21:25:20|2662.94|2652.74|2662.97|2652.77|2663.05|2652.85|2662.82|2652.62|38
1627853130000|2021-08-01 21:25:30|2663|2652.8|2662.96|2652.76|2663.13|2652.93|2662.96|2652.76|23
1627853140000|2021-08-01 21:25:40|2662.98|2652.78|2662.07|2651.87|2663.08|2652.88|2662.07|2651.87|30
1627853150000|2021-08-01 21:25:50|2661.82|2651.62|2661.27|2651.07|2661.82|2651.62|2661.27|2651.07|36
1627853160000|2021-08-01 21:26:00|2661.32|2651.12|2661.64|2651.44|2661.66|2651.46|2661.3|2651.1|32
1627853170000|2021-08-01 21:26:10|2661.68|2651.48|2663.82|2653.62|2663.82|2653.62|2661.64|2651.44|35
1627853180000|2021-08-01 21:26:20|2663.7|2653.5|2664.74|2654.54|2664.97|2654.77|2663.7|2653.5|35
1627853190000|2021-08-01 21:26:30|2664.71|2654.51|2665.62|2655.42|2665.85|2655.65|2664.7|2654.5|35
1627853200000|2021-08-01 21:26:40|2665.55|2655.35|2665.5|2655.3|2665.83|2655.63|2665.38|2655.18|35
1627853210000|2021-08-01 21:26:50|2665.51|2655.31|2665.67|2655.47|2665.94|2655.74|2665.47|2655.27|34
1627853220000|2021-08-01 21:27:00|2665.7|2655.5|2665.88|2655.68|2665.98|2655.78|2665.64|2655.44|34
1627853230000|2021-08-01 21:27:10|2665.49|2655.29|2663.57|2653.37|2665.49|2655.29|2663.57|2653.37|36
1627853240000|2021-08-01 21:27:20|2663.58|2653.38|2663.95|2653.75|2663.95|2653.75|2663.58|2653.38|29
1627853250000|2021-08-01 21:27:30|2663.93|2653.73|2664.97|2654.77|2664.97|2654.77|2662.71|2652.51|33
1627853260000|2021-08-01 21:27:40|2665.27|2655.07|2665.69|2655.49|2665.69|2655.49|2665.27|2655.07|33
1627853270000|2021-08-01 21:27:50|2665.71|2655.51|2665.95|2655.75|2666.03|2655.83|2665.71|2655.51|27
1627853280000|2021-08-01 21:28:00|2665.91|2655.71|2666.04|2655.84|2666.06|2655.86|2665.91|2655.71|26
1627853290000|2021-08-01 21:28:10|2666.06|2655.86|2666.3|2656.1|2666.36|2656.16|2666.01|2655.81|21
1627853300000|2021-08-01 21:28:20|2666.29|2656.09|2666.35|2656.15|2666.36|2656.16|2666.29|2656.09|23
1627853310000|2021-08-01 21:28:30|2666.34|2656.14|2666.3|2656.1|2666.36|2656.16|2666.15|2655.95|23
1627853320000|2021-08-01 21:28:40|2666.27|2656.07|2667|2656.8|2667.06|2656.86|2666.27|2656.07|30
1627853330000|2021-08-01 21:28:50|2667.01|2656.81|2667.25|2657.05|2667.25|2657.05|2666.92|2656.72|24
1627853340000|2021-08-01 21:29:00|2667.2|2657|2667.53|2657.33|2667.54|2657.34|2667.17|2656.97|27
1627853350000|2021-08-01 21:29:10|2667.6|2657.4|2668.57|2658.37|2668.61|2658.41|2667.59|2657.39|33
1627853360000|2021-08-01 21:29:20|2668.58|2658.38|2669.43|2659.23|2669.44|2659.24|2668.58|2658.38|34
1627853370000|2021-08-01 21:29:30|2669.49|2659.29|2669.85|2659.65|2669.85|2659.65|2669.36|2659.16|27
1627853380000|2021-08-01 21:29:40|2669.83|2659.63|2670.12|2659.92|2670.19|2659.99|2669.83|2659.63|31
1627853390000|2021-08-01 21:29:50|2670.15|2659.95|2670.31|2660.11|2670.32|2660.12|2670.06|2659.86|28
1627853400000|2021-08-01 21:30:00|2670.3|2660.1|2670.36|2660.16|2670.48|2660.28|2670.3|2660.1|19
1627853410000|2021-08-01 21:30:10|2670.4|2660.2|2670.84|2660.64|2670.88|2660.68|2670.38|2660.18|19
1627853420000|2021-08-01 21:30:20|2670.87|2660.67|2670.69|2660.49|2670.87|2660.67|2670.67|2660.47|21
1627853430000|2021-08-01 21:30:30|2670.83|2660.63|2671.66|2661.46|2671.66|2661.46|2670.65|2660.45|31
1627853440000|2021-08-01 21:30:40|2671.77|2661.57|2672.46|2662.26|2672.46|2662.26|2671.77|2661.57|33
1627853450000|2021-08-01 21:30:50|2672.39|2662.19|2673.51|2663.31|2673.58|2663.38|2672.38|2662.18|30
1627853460000|2021-08-01 21:31:00|2673.5|2663.3|2674.37|2664.17|2674.37|2664.17|2673.5|2663.3|35
1627853470000|2021-08-01 21:31:10|2674.43|2664.23|2675.7|2665.5|2675.71|2665.51|2674.43|2664.23|30
1627853480000|2021-08-01 21:31:20|2675.75|2665.55|2676.51|2666.31|2676.51|2666.31|2675.75|2665.55|26
1627853490000|2021-08-01 21:31:30|2676.62|2666.42|2677.41|2667.21|2677.41|2667.21|2676.62|2666.42|33
1627853500000|2021-08-01 21:31:40|2677.54|2667.34|2678.21|2668.01|2678.29|2668.09|2677.54|2667.34|24
1627853510000|2021-08-01 21:31:50|2678.24|2668.04|2678.73|2668.53|2678.76|2668.56|2678.2|2668|29
1627853520000|2021-08-01 21:32:00|2678.7|2668.5|2678.69|2668.49|2678.74|2668.54|2678.34|2668.14|23
1627853530000|2021-08-01 21:32:10|2678.68|2668.48|2679.15|2668.95|2679.18|2668.98|2678.68|2668.48|25
1627853540000|2021-08-01 21:32:20|2679.2|2669|2680.55|2670.35|2680.55|2670.35|2679.2|2669|34
1627853550000|2021-08-01 21:32:30|2680.56|2670.36|2682.25|2672.05|2682.27|2672.07|2680.56|2670.36|33
1627853560000|2021-08-01 21:32:40|2682.18|2671.98|2682.4|2672.2|2682.4|2672.2|2682.03|2671.83|34
1627853570000|2021-08-01 21:32:50|2682.34|2672.14|2683.42|2673.22|2683.42|2673.22|2682.34|2672.14|35
1627853580000|2021-08-01 21:33:00|2683.54|2673.34|2683.66|2673.46|2683.91|2673.71|2683.49|2673.29|38
1627853590000|2021-08-01 21:33:10|2683.58|2673.38|2683.4|2673.2|2683.98|2673.78|2683.29|2673.09|36
1627853600000|2021-08-01 21:33:20|2683.37|2673.17|2682.95|2672.75|2683.4|2673.2|2682.95|2672.75|29
1627853610000|2021-08-01 21:33:30|2682.93|2672.73|2682.57|2672.37|2683|2672.8|2682.56|2672.36|35
1627853620000|2021-08-01 21:33:40|2682.65|2672.45|2682.11|2671.91|2682.67|2672.47|2682.11|2671.91|26
1627853630000|2021-08-01 21:33:50|2682.06|2671.86|2681.26|2671.06|2682.2|2672|2681.19|2670.99|36
1627853640000|2021-08-01 21:34:00|2681.24|2671.04|2680.3|2670.1|2681.28|2671.08|2680.29|2670.09|31
1627853650000|2021-08-01 21:34:10|2680.29|2670.09|2679.02|2668.82|2680.32|2670.12|2679.02|2668.82|32
1627853660000|2021-08-01 21:34:20|2679|2668.8|2677.19|2666.99|2679|2668.8|2677.19|2666.99|29
1627853670000|2021-08-01 21:34:30|2677.17|2666.97|2675.43|2665.23|2677.24|2667.04|2675.29|2665.09|33
1627853680000|2021-08-01 21:34:40|2675.44|2665.24|2674.55|2664.35|2675.5|2665.3|2674.46|2664.26|22
1627853690000|2021-08-01 21:34:50|2674.52|2664.32|2674.19|2663.99|2674.52|2664.32|2674.19|2663.99|28
1627853700000|2021-08-01 21:35:00|2674.1|2663.9|2673.68|2663.48|2674.1|2663.9|2673.59|2663.39|28
1627853710000|2021-08-01 21:35:10|2673.66|2663.46|2673.42|2663.22|2673.68|2663.48|2673.15|2662.95|33
1627853720000|2021-08-01 21:35:20|2673.36|2663.16|2674.87|2664.67|2674.87|2664.67|2673.36|2663.16|29
1627853730000|2021-08-01 21:35:30|2674.99|2664.79|2676.59|2666.39|2676.59|2666.39|2674.99|2664.79|34
1627853740000|2021-08-01 21:35:40|2676.57|2666.37|2677.33|2667.13|2677.34|2667.14|2676.52|2666.32|31
1627853750000|2021-08-01 21:35:50|2677.36|2667.16|2677.73|2667.53|2677.73|2667.53|2677.35|2667.15|21
1627853760000|2021-08-01 21:36:00|2677.74|2667.54|2677.8|2667.6|2677.92|2667.72|2677.7|2667.5|25
1627853770000|2021-08-01 21:36:10|2677.81|2667.61|2677.02|2666.82|2677.81|2667.61|2677.02|2666.82|16
1627853780000|2021-08-01 21:36:20|2677.03|2666.83|2677.14|2666.94|2677.24|2667.04|2677.03|2666.83|20
1627853790000|2021-08-01 21:36:30|2677.07|2666.87|2677.22|2667.02|2677.38|2667.18|2676.92|2666.72|29
1627853800000|2021-08-01 21:36:40|2677.24|2667.04|2677.23|2667.03|2677.32|2667.12|2677.14|2666.94|27
1627853810000|2021-08-01 21:36:50|2677.22|2667.02|2677.04|2666.84|2677.25|2667.05|2677.02|2666.82|34
1627853820000|2021-08-01 21:37:00|2677.02|2666.82|2676.91|2666.71|2677.06|2666.86|2676.88|2666.68|30
1627853830000|2021-08-01 21:37:10|2676.92|2666.72|2676.78|2666.58|2676.93|2666.73|2676.69|2666.49|24
1627853840000|2021-08-01 21:37:20|2676.76|2666.56|2676.31|2666.11|2676.76|2666.56|2676.24|2666.04|28
1627853850000|2021-08-01 21:37:30|2676.25|2666.05|2675.84|2665.64|2676.26|2666.06|2675.84|2665.64|20
1627853860000|2021-08-01 21:37:40|2675.82|2665.62|2675.8|2665.6|2675.87|2665.67|2675.78|2665.58|16
1627853870000|2021-08-01 21:37:50|2675.73|2665.53|2675.35|2665.15|2675.8|2665.6|2675.33|2665.13|19
1627853880000|2021-08-01 21:38:00|2675.36|2665.16|2675.19|2664.99|2675.66|2665.46|2675.19|2664.99|21
1627853890000|2021-08-01 21:38:10|2675.27|2665.07|2675.31|2665.11|2675.31|2665.11|2675.18|2664.98|21
1627853900000|2021-08-01 21:38:20|2675.3|2665.1|2675.35|2665.15|2675.35|2665.15|2675.27|2665.07|14
1627853910000|2021-08-01 21:38:30|2675.31|2665.11|2675.34|2665.14|2675.34|2665.14|2675.2|2665|31
1627853920000|2021-08-01 21:38:40|2675.5|2665.3|2675.52|2665.32|2675.57|2665.37|2675.46|2665.26|15
1627853930000|2021-08-01 21:38:50|2675.53|2665.33|2675.37|2665.17|2675.54|2665.34|2675.25|2665.05|31
1627853940000|2021-08-01 21:39:00|2675.29|2665.09|2675.32|2665.12|2675.4|2665.2|2675.26|2665.06|30
1627853950000|2021-08-01 21:39:10|2675.28|2665.08|2675.09|2664.89|2675.29|2665.09|2675.05|2664.85|25
1627853960000|2021-08-01 21:39:20|2675.03|2664.83|2674.93|2664.73|2675.08|2664.88|2674.85|2664.65|32
1627853970000|2021-08-01 21:39:30|2674.95|2664.75|2674.32|2664.12|2674.95|2664.75|2674.32|2664.12|28
1627853980000|2021-08-01 21:39:40|2674.34|2664.14|2674.37|2664.17|2674.43|2664.23|2674.33|2664.13|6
1627853990000|2021-08-01 21:39:50|2674.33|2664.13|2673.83|2663.63|2674.34|2664.14|2673.83|2663.63|16
1627854000000|2021-08-01 21:40:00|2673.89|2663.69|2673.59|2663.39|2673.89|2663.69|2673.59|2663.39|33
1627854010000|2021-08-01 21:40:10|2673.53|2663.33|2672.54|2662.34|2673.58|2663.38|2672.54|2662.34|25
1627854020000|2021-08-01 21:40:20|2672.34|2662.14|2670.76|2660.56|2672.39|2662.19|2670.76|2660.56|36
1627854030000|2021-08-01 21:40:30|2670.68|2660.48|2668.77|2658.57|2670.68|2660.48|2668.77|2658.57|35
1627854040000|2021-08-01 21:40:40|2668.76|2658.56|2667.91|2657.71|2668.76|2658.56|2667.9|2657.7|26
1627854050000|2021-08-01 21:40:50|2667.97|2657.77|2666.85|2656.65|2668.05|2657.85|2666.85|2656.65|27
1627854060000|2021-08-01 21:41:00|2666.76|2656.56|2665.9|2655.7|2666.76|2656.56|2665.84|2655.64|30
1627854070000|2021-08-01 21:41:10|2665.89|2655.69|2664.26|2654.06|2665.89|2655.69|2664.26|2654.06|30
1627854080000|2021-08-01 21:41:20|2663.82|2653.62|2662.36|2652.16|2663.82|2653.62|2662.36|2652.16|28
1627854090000|2021-08-01 21:41:30|2662.31|2652.11|2661.08|2650.88|2662.31|2652.11|2660.84|2650.64|25
1627854100000|2021-08-01 21:41:40|2661.06|2650.86|2661.01|2650.81|2661.13|2650.93|2660.71|2650.51|22
1627854110000|2021-08-01 21:41:50|2660.96|2650.76|2661.19|2650.99|2661.19|2650.99|2660.96|2650.76|17
1627854120000|2021-08-01 21:42:00|2661.18|2650.98|2661.56|2651.36|2661.56|2651.36|2661.11|2650.91|21
1627854130000|2021-08-01 21:42:10|2661.49|2651.29|2660.93|2650.73|2661.49|2651.29|2660.54|2650.34|35
1627854140000|2021-08-01 21:42:20|2661.07|2650.87|2660.79|2650.59|2661.15|2650.95|2660.78|2650.58|17
1627854150000|2021-08-01 21:42:30|2660.83|2650.63|2661.12|2650.92|2661.45|2651.25|2660.81|2650.61|36
1627854160000|2021-08-01 21:42:40|2661.09|2650.89|2660.91|2650.71|2661.14|2650.94|2660.84|2650.64|17
1627854170000|2021-08-01 21:42:50|2660.93|2650.73|2660.81|2650.61|2660.98|2650.78|2660.81|2650.61|22
1627854180000|2021-08-01 21:43:00|2660.85|2650.65|2660.93|2650.73|2660.95|2650.75|2660.72|2650.52|26
1627854190000|2021-08-01 21:43:10|2660.9|2650.7|2658.65|2648.45|2660.9|2650.7|2658.65|2648.45|27
1627854200000|2021-08-01 21:43:20|2658.61|2648.41|2650.67|2640.47|2658.61|2648.41|2649.81|2639.61|39
1627854210000|2021-08-01 21:43:30|2650.97|2640.77|2653.11|2642.91|2653.11|2642.91|2650.97|2640.77|37
1627854220000|2021-08-01 21:43:40|2653.12|2642.92|2655.34|2645.14|2655.34|2645.14|2653.12|2642.92|32
1627854230000|2021-08-01 21:43:50|2655.5|2645.3|2656.8|2646.6|2656.8|2646.6|2655.49|2645.29|32
1627854240000|2021-08-01 21:44:00|2656.81|2646.61|2655.69|2645.49|2657.03|2646.83|2655.64|2645.44|34
1627854250000|2021-08-01 21:44:10|2655.64|2645.44|2655.64|2645.44|2655.64|2645.44|2655.17|2644.97|34
1627854260000|2021-08-01 21:44:20|2655.79|2645.59|2656.69|2646.49|2656.69|2646.49|2655.78|2645.58|32
1627854270000|2021-08-01 21:44:30|2656.71|2646.51|2656.92|2646.72|2657.12|2646.92|2656.7|2646.5|26
1627854280000|2021-08-01 21:44:40|2656.91|2646.71|2657.09|2646.89|2657.12|2646.92|2656.81|2646.61|27
1627854290000|2021-08-01 21:44:50|2657.1|2646.9|2657.27|2647.07|2657.27|2647.07|2657.01|2646.81|25
1627854300000|2021-08-01 21:45:00|2657.26|2647.06|2658.37|2648.17|2658.37|2648.17|2657.19|2646.99|32
1627854310000|2021-08-01 21:45:10|2658.43|2648.23|2659.58|2649.38|2659.58|2649.38|2658.41|2648.21|31
1627854320000|2021-08-01 21:45:20|2659.6|2649.4|2660.11|2649.91|2660.17|2649.97|2659.59|2649.39|27
1627854330000|2021-08-01 21:45:30|2660.15|2649.95|2660.77|2650.57|2660.78|2650.58|2660.11|2649.91|30
1627854340000|2021-08-01 21:45:40|2660.76|2650.56|2660.87|2650.67|2660.89|2650.69|2660.59|2650.39|31
1627854350000|2021-08-01 21:45:50|2660.84|2650.64|2660.09|2649.89|2660.88|2650.68|2659.98|2649.78|32
1627854360000|2021-08-01 21:46:00|2660.11|2649.91|2660.48|2650.28|2660.48|2650.28|2660.11|2649.91|28
1627854370000|2021-08-01 21:46:10|2660.44|2650.24|2661.07|2650.87|2661.07|2650.87|2660.43|2650.23|25
1627854380000|2021-08-01 21:46:20|2660.98|2650.78|2660.78|2650.58|2661.11|2650.91|2660.78|2650.58|20
1627854390000|2021-08-01 21:46:30|2660.72|2650.52|2659.7|2649.5|2660.72|2650.52|2659.7|2649.5|26
1627854400000|2021-08-01 21:46:40|2659.51|2649.31|2657.25|2647.05|2659.51|2649.31|2657.2|2647|36
1627854410000|2021-08-01 21:46:50|2657.62|2647.42|2658|2647.8|2658.11|2647.91|2657.61|2647.41|32
1627854420000|2021-08-01 21:47:00|2658.03|2647.83|2661.14|2650.94|2661.14|2650.94|2658.03|2647.83|35
1627854430000|2021-08-01 21:47:10|2661.17|2650.97|2659.8|2649.6|2661.31|2651.11|2658.86|2648.66|34
1627854440000|2021-08-01 21:47:20|2659.94|2649.74|2660.07|2649.87|2660.18|2649.98|2659.55|2649.35|35
1627854450000|2021-08-01 21:47:30|2660.08|2649.88|2661.37|2651.17|2661.37|2651.17|2660.08|2649.88|32
1627854460000|2021-08-01 21:47:40|2661.38|2651.18|2659.83|2649.63|2661.58|2651.38|2659.79|2649.59|38
1627854470000|2021-08-01 21:47:50|2659.73|2649.53|2660.3|2650.1|2660.3|2650.1|2658.88|2648.68|37
1627854480000|2021-08-01 21:48:00|2660.29|2650.09|2661.5|2651.3|2661.57|2651.37|2660.29|2650.09|28
1627854490000|2021-08-01 21:48:10|2661.51|2651.31|2660.39|2650.19|2661.56|2651.36|2660.37|2650.17|37
1627854500000|2021-08-01 21:48:20|2660.56|2650.36|2661.17|2650.97|2661.17|2650.97|2660.55|2650.35|37
1627854510000|2021-08-01 21:48:30|2661.33|2651.13|2662.8|2652.6|2662.8|2652.6|2661.33|2651.13|29
1627854520000|2021-08-01 21:48:40|2662.73|2652.53|2661.58|2651.38|2663.11|2652.91|2661.56|2651.36|34
1627854530000|2021-08-01 21:48:50|2661.59|2651.39|2660.55|2650.35|2661.59|2651.39|2660.5|2650.3|37
1627854540000|2021-08-01 21:49:00|2660.54|2650.34|2661.9|2651.7|2661.9|2651.7|2660.51|2650.31|36
1627854550000|2021-08-01 21:49:10|2662.12|2651.92|2663.04|2652.84|2663.17|2652.97|2662.12|2651.92|34
1627854560000|2021-08-01 21:49:20|2663.06|2652.86|2661.85|2651.65|2663.1|2652.9|2661.59|2651.39|36
1627854570000|2021-08-01 21:49:30|2661.88|2651.68|2662.68|2652.48|2662.68|2652.48|2661.77|2651.57|36
1627854580000|2021-08-01 21:49:40|2662.67|2652.47|2663.21|2653.01|2663.21|2653.01|2662.54|2652.34|34
1627854590000|2021-08-01 21:49:50|2663.24|2653.04|2662.12|2651.92|2663.24|2653.04|2662.1|2651.9|33
1627854600000|2021-08-01 21:50:00|2662.13|2651.93|2660.54|2650.34|2662.26|2652.06|2660.51|2650.31|37
1627854610000|2021-08-01 21:50:10|2660.26|2650.06|2659.74|2649.54|2660.26|2650.06|2659.7|2649.5|28
1627854620000|2021-08-01 21:50:20|2659.73|2649.53|2659.08|2648.88|2659.82|2649.62|2658.94|2648.74|30
1627854630000|2021-08-01 21:50:30|2659.05|2648.85|2658.96|2648.76|2659.14|2648.94|2658.89|2648.69|31
1627854640000|2021-08-01 21:50:40|2658.98|2648.78|2655.52|2645.32|2658.98|2648.78|2655.52|2645.32|35
1627854650000|2021-08-01 21:50:50|2655.36|2645.16|2657.66|2647.46|2657.8|2647.6|2654.93|2644.73|38
1627854660000|2021-08-01 21:51:00|2657.64|2647.44|2657.81|2647.61|2657.85|2647.65|2657.48|2647.28|34
1627854670000|2021-08-01 21:51:10|2657.8|2647.6|2657.75|2647.55|2657.85|2647.65|2657.73|2647.53|23
1627854680000|2021-08-01 21:51:20|2657.74|2647.54|2659.8|2649.6|2659.83|2649.63|2657.73|2647.53|34
1627854690000|2021-08-01 21:51:30|2659.79|2649.59|2657.86|2647.66|2659.8|2649.6|2657.74|2647.54|33
1627854700000|2021-08-01 21:51:40|2657.87|2647.67|2658.88|2648.68|2658.88|2648.68|2657.75|2647.55|30
1627854710000|2021-08-01 21:51:50|2658.86|2648.66|2659.81|2649.61|2659.9|2649.7|2658.64|2648.44|36
1627854720000|2021-08-01 21:52:00|2659.78|2649.58|2660.31|2650.11|2660.33|2650.13|2659.78|2649.58|29
1627854730000|2021-08-01 21:52:10|2660.35|2650.15|2660.72|2650.52|2660.83|2650.63|2660.21|2650.01|31
1627854740000|2021-08-01 21:52:20|2660.68|2650.48|2660.8|2650.6|2660.83|2650.63|2660.56|2650.36|33
1627854750000|2021-08-01 21:52:30|2660.79|2650.59|2660.79|2650.59|2660.93|2650.73|2660.59|2650.39|36
1627854760000|2021-08-01 21:52:40|2660.71|2650.51|2660.47|2650.27|2660.86|2650.66|2660.44|2650.24|33
1627854770000|2021-08-01 21:52:50|2660.55|2650.35|2658.53|2648.33|2660.58|2650.38|2658.53|2648.33|35
1627854780000|2021-08-01 21:53:00|2658.38|2648.18|2658.24|2648.04|2658.89|2648.69|2658.08|2647.88|37
1627854790000|2021-08-01 21:53:10|2658.26|2648.06|2657.83|2647.63|2658.31|2648.11|2657.83|2647.63|30
1627854800000|2021-08-01 21:53:20|2657.88|2647.68|2656.33|2646.13|2657.89|2647.69|2656.33|2646.13|34
1627854810000|2021-08-01 21:53:30|2656.34|2646.14|2654.5|2644.3|2656.37|2646.17|2654.5|2644.3|35
1627854820000|2021-08-01 21:53:40|2654.49|2644.29|2657.96|2647.76|2657.96|2647.76|2654.49|2644.29|37
1627854830000|2021-08-01 21:53:50|2658.03|2647.83|2658.36|2648.16|2658.4|2648.2|2658.03|2647.83|31
1627854840000|2021-08-01 21:54:00|2658.45|2648.25|2658.25|2648.05|2658.45|2648.25|2657.99|2647.79|28
1627854850000|2021-08-01 21:54:10|2658.24|2648.04|2657.24|2647.04|2658.33|2648.13|2657.22|2647.02|27
1627854860000|2021-08-01 21:54:20|2657.22|2647.02|2656.75|2646.55|2657.49|2647.29|2656.66|2646.46|29
1627854870000|2021-08-01 21:54:30|2656.8|2646.6|2656.86|2646.66|2656.95|2646.75|2656.55|2646.35|35
1627854880000|2021-08-01 21:54:40|2656.91|2646.71|2658.27|2648.07|2658.27|2648.07|2656.82|2646.62|34
1627854890000|2021-08-01 21:54:50|2658.34|2648.14|2657.88|2647.68|2658.36|2648.16|2657.88|2647.68|30
1627854900000|2021-08-01 21:55:00|2657.94|2647.74|2657.33|2647.13|2658.01|2647.81|2657.33|2647.13|37
1627854910000|2021-08-01 21:55:10|2657.28|2647.08|2657.76|2647.56|2657.77|2647.57|2657.11|2646.91|37
1627854920000|2021-08-01 21:55:20|2657.79|2647.59|2658.82|2648.62|2658.82|2648.62|2657.77|2647.57|34
1627854930000|2021-08-01 21:55:30|2658.95|2648.75|2660.58|2650.38|2660.58|2650.38|2658.95|2648.75|33
1627854940000|2021-08-01 21:55:40|2660.57|2650.37|2660.8|2650.6|2660.8|2650.6|2660.45|2650.25|29
1627854950000|2021-08-01 21:55:50|2660.86|2650.66|2660.84|2650.64|2660.86|2650.66|2660.74|2650.54|22
1627854960000|2021-08-01 21:56:00|2660.81|2650.61|2661.43|2651.23|2661.57|2651.37|2660.81|2650.61|24
1627854970000|2021-08-01 21:56:10|2661.39|2651.19|2661.08|2650.88|2661.47|2651.27|2660.65|2650.45|33
1627854980000|2021-08-01 21:56:20|2661.28|2651.08|2661.13|2650.93|2661.36|2651.16|2661.01|2650.81|34
1627854990000|2021-08-01 21:56:30|2661.11|2650.91|2661.39|2651.19|2661.42|2651.22|2661.06|2650.86|26
1627855000000|2021-08-01 21:56:40|2661.33|2651.13|2661.33|2651.13|2661.45|2651.25|2661.27|2651.07|35
1627855010000|2021-08-01 21:56:50|2661.32|2651.12|2661.36|2651.16|2661.56|2651.36|2661.2|2651|31
1627855020000|2021-08-01 21:57:00|2661.38|2651.18|2658.93|2648.73|2661.38|2651.18|2658.83|2648.63|39
1627855030000|2021-08-01 21:57:10|2659.04|2648.84|2659.75|2649.55|2659.81|2649.61|2658.96|2648.76|31
1627855040000|2021-08-01 21:57:20|2659.78|2649.58|2659.86|2649.66|2659.96|2649.76|2659.29|2649.09|36
1627855050000|2021-08-01 21:57:30|2659.92|2649.72|2660.94|2650.74|2660.94|2650.74|2659.92|2649.72|30
1627855060000|2021-08-01 21:57:40|2660.93|2650.73|2661.28|2651.08|2661.7|2651.5|2660.9|2650.7|28
1627855070000|2021-08-01 21:57:50|2661.32|2651.12|2660.8|2650.6|2661.34|2651.14|2660.79|2650.59|33
1627855080000|2021-08-01 21:58:00|2660.77|2650.57|2658.83|2648.63|2660.81|2650.61|2658.67|2648.47|36
1627855090000|2021-08-01 21:58:10|2658.8|2648.6|2658.87|2648.67|2659.03|2648.83|2658.66|2648.46|39
1627855100000|2021-08-01 21:58:20|2658.86|2648.66|2658.8|2648.6|2658.95|2648.75|2658.73|2648.53|28
1627855110000|2021-08-01 21:58:30|2658.81|2648.61|2658.8|2648.6|2658.84|2648.64|2658.79|2648.59|19
1627855120000|2021-08-01 21:58:40|2658.81|2648.61|2659.77|2651.07|2660.52|2651.07|2658.7|2648.5|28
1627855130000|2021-08-01 21:58:50|2659.91|2651.21|2659.42|2650.72|2659.91|2651.21|2659.19|2650.49|34
1627855140000|2021-08-01 21:59:00|2659.48|2650.78|2657.83|2649.13|2659.52|2650.82|2657.78|2649.08|36
1627855150000|2021-08-01 21:59:10|2657.94|2649.24|2659.1|2650.4|2659.12|2650.42|2657.94|2649.24|32
1627855160000|2021-08-01 21:59:20|2659.08|2650.38|2659.36|2650.66|2659.47|2650.77|2658.73|2650.03|30
1627855170000|2021-08-01 21:59:30|2659.38|2650.68|2659.39|2650.69|2659.52|2650.82|2659.38|2650.68|20
1627855180000|2021-08-01 21:59:40|2659.41|2650.71|2659.52|2650.82|2659.68|2650.98|2659.41|2650.71|27
1627855190000|2021-08-01 21:59:50|2659.54|2650.84|2658.39|2649.69|2659.54|2650.84|2657.98|2649.28|34
1627855200000|2021-08-01 22:00:00|2658.48|2649.78|2658.81|2650.11|2659.32|2650.62|2658.48|2649.78|34
1627855210000|2021-08-01 22:00:10|2658.79|2650.09|2658.29|2649.59|2659.01|2650.31|2658.05|2649.35|40
1627855220000|2021-08-01 22:00:20|2658.28|2649.58|2657.83|2649.13|2658.71|2650.01|2657.83|2649.13|37
1627855230000|2021-08-01 22:00:30|2657.84|2649.14|2657.67|2648.97|2657.96|2649.26|2656.85|2648.15|24
1627855240000|2021-08-01 22:00:40|2657.19|2648.49|2657.59|2648.89|2658.03|2649.33|2657.11|2648.41|23
1627855250000|2021-08-01 22:00:50|2657.57|2648.87|2654|2645.3|2657.97|2649.27|2654|2645.3|38
1627855260000|2021-08-01 22:01:00|2654.3|2645.6|2652.67|2643.97|2654.3|2645.6|2652.56|2643.86|34
1627855270000|2021-08-01 22:01:10|2653.01|2644.31|2655.34|2646.64|2655.65|2646.95|2652.99|2644.29|30
1627855280000|2021-08-01 22:01:20|2655.25|2646.55|2654.63|2645.93|2656.55|2647.85|2654.63|2645.93|39
1627855290000|2021-08-01 22:01:30|2654.76|2646.06|2655.55|2646.85|2655.55|2646.85|2654.47|2645.77|36
1627855300000|2021-08-01 22:01:40|2655.42|2646.72|2655.66|2646.96|2656.23|2647.53|2655.41|2646.71|36
1627855310000|2021-08-01 22:01:50|2655.7|2647|2656.75|2648.05|2656.89|2648.19|2655.7|2647|37
1627855320000|2021-08-01 22:02:00|2656.9|2648.2|2656.25|2647.55|2656.9|2648.2|2654.65|2645.95|37
1627855330000|2021-08-01 22:02:10|2656.34|2647.64|2658.11|2649.41|2658.19|2649.49|2656.3|2647.6|36
1627855340000|2021-08-01 22:02:20|2658.33|2649.63|2659.97|2651.27|2659.97|2651.27|2658.33|2649.63|35
1627855350000|2021-08-01 22:02:30|2659.99|2651.29|2662.06|2653.36|2662.06|2653.36|2659.99|2651.29|32
1627855360000|2021-08-01 22:02:40|2662.08|2653.38|2657.95|2649.25|2662.2|2653.5|2657.95|2649.25|36
1627855370000|2021-08-01 22:02:50|2657.79|2649.09|2661.83|2653.13|2662.13|2653.43|2657.79|2649.09|39
1627855380000|2021-08-01 22:03:00|2661.88|2653.18|2662.32|2653.62|2662.61|2653.91|2661.61|2652.91|36
1627855390000|2021-08-01 22:03:10|2662.7|2654|2660.18|2651.48|2662.7|2654|2660.06|2651.36|38
1627855400000|2021-08-01 22:03:20|2660.13|2651.43|2662.66|2653.96|2662.69|2653.99|2660|2651.3|37
1627855410000|2021-08-01 22:03:30|2662.68|2653.98|2661.2|2652.5|2662.84|2654.14|2661.02|2652.32|37
1627855420000|2021-08-01 22:03:40|2661.24|2652.54|2661.1|2652.4|2661.24|2652.54|2660.64|2651.94|38
1627855430000|2021-08-01 22:03:50|2661.11|2652.41|2661.18|2652.48|2661.51|2652.81|2660.92|2652.22|27
1627855440000|2021-08-01 22:04:00|2661.19|2652.49|2658.75|2650.05|2661.39|2652.69|2658.75|2650.05|32
1627855450000|2021-08-01 22:04:10|2658.73|2650.03|2658.87|2650.17|2659.73|2651.03|2658.25|2649.55|30
1627855460000|2021-08-01 22:04:20|2658.89|2650.19|2659.34|2650.64|2659.57|2650.87|2657.94|2649.24|36
1627855470000|2021-08-01 22:04:30|2659.33|2650.63|2660.06|2651.36|2660.07|2651.37|2659.25|2650.55|34
1627855480000|2021-08-01 22:04:40|2660.16|2651.46|2661.76|2653.06|2661.76|2653.06|2660.16|2651.46|30
1627855490000|2021-08-01 22:04:50|2661.69|2652.99|2661.45|2652.75|2661.76|2653.06|2661.32|2652.62|26
1627855500000|2021-08-01 22:05:00|2661.31|2652.61|2663.34|2654.64|2663.41|2654.71|2661.29|2652.59|35
1627855510000|2021-08-01 22:05:10|2663.3|2654.6|2662.27|2653.57|2663.57|2654.87|2661.22|2652.52|35
1627855520000|2021-08-01 22:05:20|2662.19|2653.49|2663.69|2654.99|2663.7|2655|2662.19|2653.49|35
1627855530000|2021-08-01 22:05:30|2663.74|2655.04|2663.62|2654.92|2663.93|2655.23|2663.31|2654.61|23
1627855540000|2021-08-01 22:05:40|2663.48|2654.78|2663.15|2654.45|2663.77|2655.07|2662.67|2653.97|25
1627855550000|2021-08-01 22:05:50|2663.26|2654.56|2663.13|2654.43|2663.26|2654.56|2662.93|2654.23|21
1627855560000|2021-08-01 22:06:00|2663.15|2654.45|2661.85|2653.15|2663.27|2654.57|2659.84|2651.14|30
1627855570000|2021-08-01 22:06:10|2662.36|2653.66|2663.66|2654.96|2663.94|2655.24|2662.03|2653.33|40
1627855580000|2021-08-01 22:06:20|2663.12|2654.42|2664.84|2656.14|2665.35|2656.65|2662.9|2654.2|38
1627855590000|2021-08-01 22:06:30|2664.94|2656.24|2666.39|2657.69|2666.67|2657.97|2664.94|2656.24|34
1627855600000|2021-08-01 22:06:40|2666.36|2657.66|2666.75|2658.05|2666.75|2658.05|2665.27|2656.57|35
1627855610000|2021-08-01 22:06:50|2666.78|2658.08|2667.41|2658.71|2667.41|2658.71|2666.76|2658.06|32
1627855620000|2021-08-01 22:07:00|2667.39|2658.69|2667.65|2658.95|2668.12|2659.42|2667.39|2658.69|30
1627855630000|2021-08-01 22:07:10|2667.63|2658.93|2668.7|2660|2668.72|2660.02|2667.63|2658.93|34
1627855640000|2021-08-01 22:07:20|2668.72|2660.02|2667.64|2658.94|2668.94|2660.24|2667.64|2658.94|30
1627855650000|2021-08-01 22:07:30|2667.63|2658.93|2666.58|2657.88|2668.61|2659.91|2666.58|2657.88|40
1627855660000|2021-08-01 22:07:40|2666.27|2657.57|2668.48|2659.78|2668.58|2659.88|2666.27|2657.57|38
1627855670000|2021-08-01 22:07:50|2668.52|2659.82|2668.14|2659.44|2668.58|2659.88|2667.39|2658.69|38
1627855680000|2021-08-01 22:08:00|2668.11|2659.41|2669.42|2660.72|2669.42|2660.72|2667.99|2659.29|38
1627855690000|2021-08-01 22:08:10|2669.41|2660.71|2666.23|2657.53|2669.46|2660.76|2666.23|2657.53|39
1627855700000|2021-08-01 22:08:20|2666.24|2657.54|2666.12|2657.42|2666.24|2657.54|2665.6|2656.9|40
1627855710000|2021-08-01 22:08:30|2666.35|2657.65|2667.39|2658.69|2667.88|2659.18|2666.13|2657.43|39
1627855720000|2021-08-01 22:08:40|2667.45|2658.75|2668.02|2659.32|2668.13|2659.43|2667.06|2658.36|38
1627855730000|2021-08-01 22:08:50|2668.01|2659.31|2667.55|2658.85|2668.54|2659.84|2667.13|2658.43|37
1627855740000|2021-08-01 22:09:00|2667.76|2659.06|2668.48|2659.78|2668.48|2659.78|2667.43|2658.73|36
1627855750000|2021-08-01 22:09:10|2668.61|2659.91|2667.73|2659.03|2668.73|2660.03|2667.34|2658.64|36
1627855760000|2021-08-01 22:09:20|2667.74|2659.04|2668.75|2660.05|2668.75|2660.05|2667.37|2658.67|37
1627855770000|2021-08-01 22:09:30|2668.76|2660.06|2667.92|2659.22|2668.92|2660.22|2667.55|2658.85|39
1627855780000|2021-08-01 22:09:40|2668.67|2659.97|2668.33|2659.63|2669.03|2660.33|2667.76|2659.06|38
1627855790000|2021-08-01 22:09:50|2668.91|2660.21|2667.1|2658.4|2668.91|2660.21|2667.06|2658.36|34
1627855800000|2021-08-01 22:10:00|2667.11|2658.41|2666.82|2658.12|2667.44|2658.74|2666.5|2657.8|36
1627855810000|2021-08-01 22:10:10|2666.95|2658.25|2666.73|2658.03|2667.7|2659|2666.73|2658.03|39
1627855820000|2021-08-01 22:10:20|2666.76|2658.06|2666.87|2658.17|2667.81|2659.11|2666.76|2658.06|40
1627855830000|2021-08-01 22:10:30|2666.7|2658|2667.83|2659.13|2667.83|2659.13|2666.06|2657.36|33
1627855840000|2021-08-01 22:10:40|2667.07|2658.37|2667.45|2658.75|2667.81|2659.11|2666.97|2658.27|30
1627855850000|2021-08-01 22:10:50|2667.09|2658.39|2666.99|2658.29|2667.34|2658.64|2666.64|2657.94|23
1627855860000|2021-08-01 22:11:00|2667.07|2658.37|2666.7|2658|2667.43|2658.73|2666.7|2658|32
1627855870000|2021-08-01 22:11:10|2667.08|2658.38|2667.09|2658.39|2667.63|2658.93|2666.3|2657.6|29
1627855880000|2021-08-01 22:11:20|2666.55|2657.85|2665.25|2656.55|2666.95|2658.25|2664.71|2656.01|32
1627855890000|2021-08-01 22:11:30|2665.41|2656.71|2663.74|2655.04|2665.68|2656.98|2663.57|2654.87|38
1627855900000|2021-08-01 22:11:40|2663.62|2654.92|2664.11|2655.41|2664.4|2655.7|2663.62|2654.92|40
1627855910000|2021-08-01 22:11:50|2664.37|2655.67|2662.99|2654.29|2664.49|2655.79|2662.33|2653.63|36
1627855920000|2021-08-01 22:12:00|2663|2654.3|2661.82|2653.12|2663.46|2654.76|2661.72|2653.02|31
1627855930000|2021-08-01 22:12:10|2661.78|2653.08|2659.46|2650.76|2661.97|2653.27|2659.46|2650.76|32
1627855940000|2021-08-01 22:12:20|2659.45|2650.75|2659.5|2650.8|2659.91|2651.21|2659.27|2650.57|31
1627855950000|2021-08-01 22:12:30|2659.43|2650.73|2659.16|2650.46|2660.03|2651.33|2659.07|2650.37|28
1627855960000|2021-08-01 22:12:40|2659.01|2650.31|2659.65|2650.95|2659.9|2651.2|2658.88|2650.18|35
1627855970000|2021-08-01 22:12:50|2659.45|2650.75|2659.68|2650.98|2660.33|2651.63|2658.66|2649.96|37
1627855980000|2021-08-01 22:13:00|2659.69|2650.99|2661.56|2652.86|2661.6|2652.9|2659.32|2650.62|36
1627855990000|2021-08-01 22:13:10|2661.53|2652.83|2663.6|2654.9|2663.6|2654.9|2661.5|2652.8|37
1627856000000|2021-08-01 22:13:20|2662.97|2654.27|2661.84|2653.14|2663.29|2654.59|2661.66|2652.96|37
1627856010000|2021-08-01 22:13:30|2661.92|2653.22|2662.17|2653.47|2662.19|2653.49|2661.44|2652.74|34
1627856020000|2021-08-01 22:13:40|2662.04|2653.34|2662.61|2653.91|2662.93|2654.23|2662.03|2653.33|30
1627856030000|2021-08-01 22:13:50|2662.63|2653.93|2663.28|2654.58|2663.48|2654.78|2662.61|2653.91|21
1627856040000|2021-08-01 22:14:00|2663.42|2654.72|2663.31|2654.61|2663.51|2654.81|2662.47|2653.77|24
1627856050000|2021-08-01 22:14:10|2663.3|2654.6|2664.33|2655.63|2664.33|2655.63|2663.3|2654.6|22
1627856060000|2021-08-01 22:14:20|2665.83|2657.13|2665.84|2657.14|2666.19|2657.49|2664.98|2656.28|36
1627856070000|2021-08-01 22:14:30|2665.44|2656.74|2664.39|2655.69|2666.01|2657.31|2664.08|2655.38|40
1627856080000|2021-08-01 22:14:40|2664.24|2655.54|2665.01|2656.31|2665.02|2656.32|2664.18|2655.48|36
1627856090000|2021-08-01 22:14:50|2665.12|2656.42|2664.07|2655.37|2665.15|2656.45|2664.02|2655.32|31
1627856100000|2021-08-01 22:15:00|2664.04|2655.34|2664.65|2655.95|2664.75|2656.05|2664.04|2655.34|31
1627856110000|2021-08-01 22:15:10|2664.33|2655.63|2661.69|2652.99|2664.36|2655.66|2661.56|2652.86|37
1627856120000|2021-08-01 22:15:20|2661.65|2652.95|2660.81|2652.11|2661.78|2653.08|2660.78|2652.08|35
1627856130000|2021-08-01 22:15:30|2660.8|2652.1|2660.62|2651.92|2661.45|2652.75|2660.62|2651.92|29
1627856140000|2021-08-01 22:15:40|2660.56|2651.86|2659.75|2651.05|2660.64|2651.94|2659.57|2650.87|38
1627856150000|2021-08-01 22:15:50|2659.61|2650.91|2659.28|2650.58|2660.88|2652.18|2659.27|2650.57|38
1627856160000|2021-08-01 22:16:00|2659.36|2650.66|2659.2|2650.5|2659.41|2650.71|2658.49|2649.79|37
1627856170000|2021-08-01 22:16:10|2659.18|2650.48|2659.42|2650.72|2660.29|2651.59|2659.13|2650.43|35
1627856180000|2021-08-01 22:16:20|2659.46|2650.76|2659.07|2650.37|2659.9|2651.2|2658.95|2650.25|37
1627856190000|2021-08-01 22:16:30|2658.99|2650.29|2658.46|2649.76|2658.99|2650.29|2657.66|2648.96|38
1627856200000|2021-08-01 22:16:40|2658.71|2650.01|2659.55|2650.85|2659.62|2650.92|2658.02|2649.32|33
1627856210000|2021-08-01 22:16:50|2659.57|2650.87|2659.1|2650.4|2659.57|2650.87|2658.94|2650.24|35
1627856220000|2021-08-01 22:17:00|2659.19|2650.49|2659.17|2650.47|2659.19|2650.49|2658.45|2649.75|30
1627856230000|2021-08-01 22:17:10|2659.1|2650.4|2659.73|2651.03|2659.82|2651.12|2659.1|2650.4|25
1627856240000|2021-08-01 22:17:20|2659.76|2651.06|2658.79|2650.09|2660.17|2651.47|2658.79|2650.09|34
1627856250000|2021-08-01 22:17:30|2658.77|2650.07|2657.12|2648.42|2658.92|2650.22|2657.07|2648.37|32
1627856260000|2021-08-01 22:17:40|2657.18|2648.48|2656.33|2647.63|2657.18|2648.48|2656.19|2647.49|39
1627856270000|2021-08-01 22:17:50|2656.26|2647.56|2656.17|2647.47|2656.71|2648.01|2655.88|2647.18|36
1627856280000|2021-08-01 22:18:00|2656.23|2647.53|2657.65|2648.95|2658.11|2649.41|2656.01|2647.31|38
1627856290000|2021-08-01 22:18:10|2657.57|2648.87|2657.66|2648.96|2658.84|2650.14|2657.53|2648.83|36
1627856300000|2021-08-01 22:18:20|2657.64|2648.94|2657.05|2648.35|2658.46|2649.76|2657.05|2648.35|33
1627856310000|2021-08-01 22:18:30|2657.03|2648.33|2657.28|2648.58|2657.92|2649.22|2656.66|2647.96|36
1627856320000|2021-08-01 22:18:40|2657.27|2648.57|2658.21|2649.51|2658.44|2649.74|2656.75|2648.05|35
1627856330000|2021-08-01 22:18:50|2658.19|2649.49|2657.82|2649.12|2658.19|2649.49|2657.41|2648.71|29
1627856340000|2021-08-01 22:19:00|2657.91|2649.21|2657.91|2649.21|2658.15|2649.45|2657.2|2648.5|30
1627856350000|2021-08-01 22:19:10|2657.95|2649.25|2657.96|2649.26|2658.03|2649.33|2657.05|2648.35|34
1627856360000|2021-08-01 22:19:20|2657.95|2649.25|2657.4|2648.7|2658.03|2649.33|2657.15|2648.45|26
1627856370000|2021-08-01 22:19:30|2657.2|2648.5|2659.39|2650.69|2659.39|2650.69|2657.2|2648.5|27
1627856380000|2021-08-01 22:19:40|2659.3|2650.6|2659.52|2650.82|2659.52|2650.82|2658.48|2649.78|34
1627856390000|2021-08-01 22:19:50|2659.49|2650.79|2658.26|2649.56|2659.55|2650.85|2657.71|2649.01|30
1627856400000|2021-08-01 22:20:00|2658.27|2649.57|2656.44|2647.74|2658.27|2649.57|2656.22|2647.52|36
1627856410000|2021-08-01 22:20:10|2656.37|2647.67|2655.18|2646.48|2656.38|2647.68|2654.82|2646.12|36
1627856420000|2021-08-01 22:20:20|2655.17|2646.47|2651.79|2643.09|2655.36|2646.66|2651.79|2643.09|40
1627856430000|2021-08-01 22:20:30|2651.78|2643.08|2653.32|2644.62|2653.9|2645.2|2651.71|2643.01|39
1627856440000|2021-08-01 22:20:40|2653.21|2644.51|2652.38|2643.68|2654.62|2645.92|2651.82|2643.12|39
1627856450000|2021-08-01 22:20:50|2652.6|2643.9|2651.15|2642.45|2653.11|2644.41|2650.47|2641.77|39
1627856460000|2021-08-01 22:21:00|2650.96|2642.26|2651.22|2642.52|2652.28|2643.58|2650.82|2642.12|38
1627856470000|2021-08-01 22:21:10|2651.25|2642.55|2649.55|2640.85|2651.4|2642.7|2649.49|2640.79|34
1627856480000|2021-08-01 22:21:20|2649.57|2640.87|2647.68|2638.98|2649.57|2640.87|2646.88|2638.18|38
1627856490000|2021-08-01 22:21:30|2648.01|2639.31|2645.4|2636.7|2648.04|2639.34|2645.34|2636.64|39
1627856500000|2021-08-01 22:21:40|2645.17|2636.47|2638.95|2630.25|2645.17|2636.47|2638.65|2629.95|39
1627856510000|2021-08-01 22:21:50|2639.07|2630.37|2639.53|2630.83|2640.5|2631.8|2638.69|2629.99|40
1627856520000|2021-08-01 22:22:00|2639.34|2630.64|2632.52|2623.82|2639.49|2630.79|2632.12|2623.42|39
1627856530000|2021-08-01 22:22:10|2632.69|2623.99|2637.52|2628.82|2637.52|2628.82|2632.69|2623.99|38
1627856540000|2021-08-01 22:22:20|2637.68|2628.98|2639.23|2630.53|2639.64|2630.94|2637.27|2628.57|36
1627856550000|2021-08-01 22:22:30|2639.07|2630.37|2636.11|2627.41|2639.14|2630.44|2636.11|2627.41|40
1627856560000|2021-08-01 22:22:40|2636.09|2627.39|2635.21|2626.51|2636.2|2627.5|2633.61|2624.91|37
1627856570000|2021-08-01 22:22:50|2634.94|2626.24|2635.81|2627.11|2638.12|2629.42|2634.94|2626.24|37
1627856580000|2021-08-01 22:23:00|2635.83|2627.13|2637.18|2628.48|2637.18|2628.48|2635.1|2626.4|36
1627856590000|2021-08-01 22:23:10|2637.37|2628.67|2633.36|2624.66|2637.91|2629.21|2633.32|2624.62|36
1627856600000|2021-08-01 22:23:20|2633.4|2624.7|2630.79|2622.09|2633.89|2625.19|2630.79|2622.09|37
1627856610000|2021-08-01 22:23:30|2630.78|2622.08|2630.5|2621.8|2630.79|2622.09|2628.61|2619.91|39
1627856620000|2021-08-01 22:23:40|2630.95|2622.25|2631.7|2623|2631.7|2623|2629.59|2620.89|39
1627856630000|2021-08-01 22:23:50|2631.47|2622.77|2629.39|2620.69|2631.79|2623.09|2628.63|2619.93|40
1627856640000|2021-08-01 22:24:00|2629.41|2620.71|2629.46|2620.76|2631.18|2622.48|2629.23|2620.53|37
1627856650000|2021-08-01 22:24:10|2629.84|2621.14|2627.88|2619.18|2629.98|2621.28|2627.88|2619.18|37
1627856660000|2021-08-01 22:24:20|2627.77|2619.07|2630.28|2621.58|2630.33|2621.63|2627.77|2619.07|36
1627856670000|2021-08-01 22:24:30|2630.09|2621.39|2633.65|2624.95|2633.69|2624.99|2630.09|2621.39|35
1627856680000|2021-08-01 22:24:40|2633.77|2625.07|2634.65|2625.95|2634.8|2626.1|2633.77|2625.07|38
1627856690000|2021-08-01 22:24:50|2634.64|2625.94|2635.12|2626.42|2635.14|2626.44|2634.07|2625.37|35
1627856700000|2021-08-01 22:25:00|2635.1|2626.4|2634.99|2626.29|2635.26|2626.56|2634.63|2625.93|34
1627856710000|2021-08-01 22:25:10|2634.58|2625.88|2632.39|2623.69|2634.6|2625.9|2632.14|2623.44|37
1627856720000|2021-08-01 22:25:20|2632.83|2624.13|2627.84|2619.14|2632.83|2624.13|2627.56|2618.86|40
1627856730000|2021-08-01 22:25:30|2627.17|2618.47|2624.03|2615.33|2627.17|2618.47|2623.77|2615.07|37
1627856740000|2021-08-01 22:25:40|2624.09|2615.39|2621.81|2613.11|2625.54|2616.84|2621.81|2613.11|37
1627856750000|2021-08-01 22:25:50|2621.78|2613.08|2621.11|2612.41|2623.08|2614.38|2621.11|2612.41|38
1627856760000|2021-08-01 22:26:00|2621.04|2612.34|2627.19|2618.49|2627.25|2618.55|2621.03|2612.33|38
1627856770000|2021-08-01 22:26:10|2627.2|2618.5|2626.14|2617.44|2628.14|2619.44|2625.92|2617.22|40
1627856780000|2021-08-01 22:26:20|2626.21|2617.51|2628.44|2619.74|2628.44|2619.74|2625.94|2617.24|40
1627856790000|2021-08-01 22:26:30|2627.94|2619.24|2623.72|2615.02|2627.94|2619.24|2623.32|2614.62|38
1627856800000|2021-08-01 22:26:40|2623.46|2614.76|2629.11|2620.41|2629.2|2620.5|2623.36|2614.66|36
1627856810000|2021-08-01 22:26:50|2629.03|2620.33|2629.65|2620.95|2630.39|2621.69|2628.21|2619.51|34
1627856820000|2021-08-01 22:27:00|2629.72|2621.02|2627.55|2618.85|2629.72|2621.02|2626.36|2617.66|37
1627856830000|2021-08-01 22:27:10|2627.53|2618.83|2626.07|2617.37|2629.41|2620.71|2625.61|2616.91|37
1627856840000|2021-08-01 22:27:20|2626.26|2617.56|2625.42|2616.72|2626.41|2617.71|2625.04|2616.34|39
1627856850000|2021-08-01 22:27:30|2625.61|2616.91|2628.08|2619.38|2628.13|2619.43|2625.4|2616.7|36
1627856860000|2021-08-01 22:27:40|2627.88|2619.18|2630.08|2621.38|2630.29|2621.59|2627.62|2618.92|36
1627856870000|2021-08-01 22:27:50|2630.2|2621.5|2629.01|2620.31|2630.76|2622.06|2628.95|2620.25|36
1627856880000|2021-08-01 22:28:00|2629.09|2620.39|2629.58|2620.88|2630.47|2621.77|2628.97|2620.27|38
1627856890000|2021-08-01 22:28:10|2629.42|2620.72|2630.54|2621.84|2630.78|2622.08|2629.29|2620.59|27
1627856900000|2021-08-01 22:28:20|2630.7|2622|2629.91|2621.21|2631.27|2622.57|2629.75|2621.05|36
1627856910000|2021-08-01 22:28:30|2629.75|2621.05|2627.1|2618.4|2629.75|2621.05|2627.1|2618.4|36
1627856920000|2021-08-01 22:28:40|2626.98|2618.28|2623.84|2615.14|2627.08|2618.38|2623.75|2615.05|35
1627856930000|2021-08-01 22:28:50|2624.09|2615.39|2623.99|2615.29|2625.11|2616.41|2623.53|2614.83|40
1627856940000|2021-08-01 22:29:00|2623.9|2615.2|2625.08|2616.38|2626.97|2618.27|2623.8|2615.1|40
1627856950000|2021-08-01 22:29:10|2625.15|2616.45|2626.33|2617.63|2626.42|2617.72|2623.8|2615.1|39
1627856960000|2021-08-01 22:29:20|2626.4|2617.7|2624.68|2615.98|2626.6|2617.9|2624.35|2615.65|39
1627856970000|2021-08-01 22:29:30|2624.77|2616.07|2624.14|2615.44|2624.77|2616.07|2624.01|2615.31|36
1627856980000|2021-08-01 22:29:40|2624.1|2615.4|2624.34|2615.64|2624.34|2615.64|2623.09|2614.39|35
1627856990000|2021-08-01 22:29:50|2624.23|2615.53|2622.84|2614.14|2624.23|2615.53|2621.74|2613.04|37
1627857000000|2021-08-01 22:30:00|2622.83|2614.13|2621.09|2612.39|2622.93|2614.23|2620.49|2611.79|36
1627857010000|2021-08-01 22:30:10|2621.06|2612.36|2616.3|2607.6|2621.06|2612.36|2615.95|2607.25|40
1627857020000|2021-08-01 22:30:20|2615.93|2607.23|2610.92|2602.22|2616.23|2607.53|2610.92|2602.22|40
1627857030000|2021-08-01 22:30:30|2610.43|2601.73|2606.96|2598.26|2610.43|2601.73|2605.5|2596.8|40
1627857040000|2021-08-01 22:30:40|2606.82|2598.12|2601.91|2593.21|2606.88|2598.18|2601.38|2592.68|38
1627857050000|2021-08-01 22:30:50|2601.03|2592.33|2598.73|2590.03|2603.9|2595.2|2598.56|2589.86|37
1627857060000|2021-08-01 22:31:00|2598.97|2590.27|2598.95|2590.25|2599.39|2590.69|2596.53|2587.83|39
1627857070000|2021-08-01 22:31:10|2598.83|2590.13|2603.75|2595.05|2603.75|2595.05|2598.83|2590.13|39
1627857080000|2021-08-01 22:31:20|2603.95|2595.25|2608.79|2600.09|2609.08|2600.38|2603.95|2595.25|38
1627857090000|2021-08-01 22:31:30|2608.82|2600.12|2608.32|2599.62|2609.88|2601.18|2607.53|2598.83|38
1627857100000|2021-08-01 22:31:40|2607.93|2599.23|2609.91|2601.21|2611.63|2602.93|2607.71|2599.01|40
1627857110000|2021-08-01 22:31:50|2612.12|2603.42|2613.16|2604.46|2613.42|2604.72|2610.85|2602.15|40
1627857120000|2021-08-01 22:32:00|2613.27|2604.57|2608.89|2600.19|2613.73|2605.03|2608.89|2600.19|40
1627857130000|2021-08-01 22:32:10|2609.28|2600.58|2605.54|2596.84|2609.38|2600.68|2605.54|2596.84|37
1627857140000|2021-08-01 22:32:20|2605.7|2597|2605.21|2596.51|2606.6|2597.9|2604.29|2595.59|39
1627857150000|2021-08-01 22:32:30|2605.02|2596.32|2604.83|2596.13|2606.05|2597.35|2604.79|2596.09|37
1627857160000|2021-08-01 22:32:40|2604.89|2596.19|2604.29|2595.59|2605.75|2597.05|2604.29|2595.59|38
1627857170000|2021-08-01 22:32:50|2604.41|2595.71|2603.93|2595.23|2605.41|2596.71|2603.93|2595.23|38
1627857180000|2021-08-01 22:33:00|2603.6|2594.9|2603.99|2595.29|2605.16|2596.46|2602.34|2593.64|39
1627857190000|2021-08-01 22:33:10|2603.83|2595.13|2602.17|2593.47|2604|2595.3|2601.92|2593.22|38
1627857200000|2021-08-01 22:33:20|2602.94|2594.24|2602.48|2593.78|2603.14|2594.44|2600.89|2592.19|39
1627857210000|2021-08-01 22:33:30|2603.16|2594.46|2605.05|2596.35|2605.47|2596.77|2603.16|2594.46|39
1627857220000|2021-08-01 22:33:40|2605.09|2596.39|2605.77|2597.07|2605.83|2597.13|2604.86|2596.16|39
1627857230000|2021-08-01 22:33:50|2605.73|2597.03|2605.2|2596.5|2605.75|2597.05|2604.84|2596.14|37
1627857240000|2021-08-01 22:34:00|2605.37|2596.67|2604.36|2595.66|2605.46|2596.76|2603.98|2595.28|39
1627857250000|2021-08-01 22:34:10|2604.05|2595.35|2603.32|2594.62|2604.05|2595.35|2603.04|2594.34|38
1627857260000|2021-08-01 22:34:20|2603.12|2594.42|2603.13|2594.43|2603.16|2594.46|2601.7|2593|37
1627857270000|2021-08-01 22:34:30|2603.16|2594.46|2605.95|2597.25|2606.06|2597.36|2603.16|2594.46|37
1627857280000|2021-08-01 22:34:40|2605.77|2597.07|2605.75|2597.05|2606.24|2597.54|2605.59|2596.89|33
1627857290000|2021-08-01 22:34:50|2606.04|2597.34|2608.2|2599.5|2608.29|2599.59|2605.57|2596.87|39
1627857300000|2021-08-01 22:35:00|2609.05|2600.35|2609.95|2601.25|2610.26|2601.56|2608.42|2599.72|38
1627857310000|2021-08-01 22:35:10|2609.97|2601.27|2608.36|2599.66|2610.45|2601.75|2608.36|2599.66|36
1627857320000|2021-08-01 22:35:20|2608.42|2599.72|2606.88|2598.18|2608.49|2599.79|2606.88|2598.18|34
1627857330000|2021-08-01 22:35:30|2606.67|2597.97|2605.39|2596.69|2607.2|2598.5|2605.08|2596.38|29
1627857340000|2021-08-01 22:35:40|2605.66|2596.96|2604.92|2596.22|2606.16|2597.46|2604.92|2596.22|33
1627857350000|2021-08-01 22:35:50|2604.87|2596.17|2602.94|2594.24|2605.17|2596.47|2602.94|2594.24|24
1627857360000|2021-08-01 22:36:00|2602.97|2594.27|2604.84|2596.14|2605.21|2596.51|2602.9|2594.2|33
1627857370000|2021-08-01 22:36:10|2604.72|2596.02|2606.83|2598.13|2606.83|2598.13|2603.57|2594.87|39
1627857380000|2021-08-01 22:36:20|2606.77|2598.07|2603.42|2594.72|2607.33|2598.63|2603.42|2594.72|40
1627857390000|2021-08-01 22:36:30|2602.86|2594.16|2596.62|2587.92|2602.86|2594.16|2596.62|2587.92|39
1627857400000|2021-08-01 22:36:40|2597|2588.3|2597.62|2588.92|2597.62|2588.92|2596.32|2587.62|38
1627857410000|2021-08-01 22:36:50|2597.84|2589.14|2595|2586.3|2598.27|2589.57|2594.96|2586.26|38
1627857420000|2021-08-01 22:37:00|2594.94|2586.24|2598.96|2590.26|2599.06|2590.36|2594.94|2586.24|39
1627857430000|2021-08-01 22:37:10|2599.06|2590.36|2602.27|2593.57|2602.27|2593.57|2599.06|2590.36|40
1627857440000|2021-08-01 22:37:20|2602.39|2593.69|2599.96|2591.26|2602.39|2593.69|2599.55|2590.85|38
1627857450000|2021-08-01 22:37:30|2599.35|2590.65|2598.99|2590.29|2600.2|2591.5|2597.72|2589.02|37
1627857460000|2021-08-01 22:37:40|2599.1|2590.4|2600.54|2591.84|2600.91|2592.21|2598.82|2590.12|39
1627857470000|2021-08-01 22:37:50|2600.66|2591.96|2601.35|2592.65|2602.26|2593.56|2600.56|2591.86|40
1627857480000|2021-08-01 22:38:00|2601.33|2592.63|2602.62|2593.92|2603.52|2594.82|2601.33|2592.63|38
1627857490000|2021-08-01 22:38:10|2602.57|2593.87|2603.16|2594.46|2604.27|2595.57|2601.75|2593.05|39
1627857500000|2021-08-01 22:38:20|2602.86|2594.16|2603.9|2595.2|2603.9|2595.2|2602.35|2593.65|37
1627857510000|2021-08-01 22:38:30|2603.66|2594.96|2605.83|2597.13|2606.06|2597.36|2603.49|2594.79|38
1627857520000|2021-08-01 22:38:40|2605.92|2597.22|2603.32|2594.62|2605.92|2597.22|2603.32|2594.62|39
1627857530000|2021-08-01 22:38:50|2603.35|2594.65|2604.09|2595.39|2604.18|2595.48|2602.6|2593.9|38
1627857540000|2021-08-01 22:39:00|2604.03|2595.33|2603.89|2595.19|2604.53|2595.83|2603.56|2594.86|36
1627857550000|2021-08-01 22:39:10|2603.8|2595.1|2603.22|2594.52|2604.11|2595.41|2601.82|2593.12|37
1627857560000|2021-08-01 22:39:20|2603.26|2594.56|2604.77|2596.07|2605.84|2597.14|2602.81|2594.11|39
1627857570000|2021-08-01 22:39:30|2604.55|2595.85|2604.32|2595.62|2604.82|2596.12|2603.54|2594.84|39
1627857580000|2021-08-01 22:39:40|2604.49|2595.79|2603.24|2594.54|2604.49|2595.79|2602.46|2593.76|37
1627857590000|2021-08-01 22:39:50|2603.27|2594.57|2601.83|2593.13|2603.32|2594.62|2600.95|2592.25|36
1627857600000|2021-08-01 22:40:00|2601.77|2593.07|2602.53|2593.83|2602.71|2594.01|2601.11|2592.41|37
1627857610000|2021-08-01 22:40:10|2602.36|2593.66|2602.74|2594.04|2603.31|2594.61|2601.24|2592.54|36
1627857620000|2021-08-01 22:40:20|2602.95|2594.25|2601.44|2592.74|2603.13|2594.43|2601.39|2592.69|36
1627857630000|2021-08-01 22:40:30|2601.27|2592.57|2601.18|2592.48|2601.56|2592.86|2601.18|2592.48|25
1627857640000|2021-08-01 22:40:40|2601.17|2592.47|2599.36|2590.66|2601.18|2592.48|2599.02|2590.32|22
1627857650000|2021-08-01 22:40:50|2599.3|2590.6|2599.63|2590.93|2600|2591.3|2599.3|2590.6|25
1627857660000|2021-08-01 22:41:00|2599.72|2591.02|2599.36|2590.66|2601.25|2592.55|2599.19|2590.49|28
1627857670000|2021-08-01 22:41:10|2599.5|2590.8|2597.82|2589.12|2599.5|2590.8|2595.97|2587.27|38
1627857680000|2021-08-01 22:41:20|2597.88|2589.18|2596.65|2587.95|2597.88|2589.18|2595.09|2586.39|38
1627857690000|2021-08-01 22:41:30|2596.58|2587.88|2595.78|2587.08|2596.66|2587.96|2594.77|2586.07|40
1627857700000|2021-08-01 22:41:40|2595.86|2587.16|2597.81|2589.11|2597.9|2589.2|2595.75|2587.05|39
1627857710000|2021-08-01 22:41:50|2597.85|2589.15|2596.93|2588.23|2597.85|2589.15|2596.49|2587.79|38
1627857720000|2021-08-01 22:42:00|2596.84|2588.14|2595.91|2587.21|2596.84|2588.14|2595.89|2587.19|35
1627857730000|2021-08-01 22:42:10|2595.93|2587.23|2597.55|2588.85|2597.59|2588.89|2595.87|2587.17|34
1627857740000|2021-08-01 22:42:20|2598.03|2589.33|2597.19|2588.49|2598.41|2589.71|2596.28|2587.58|38
1627857750000|2021-08-01 22:42:30|2597.18|2588.48|2601.15|2592.45|2601.68|2592.98|2596.92|2588.22|40
1627857760000|2021-08-01 22:42:40|2601.53|2592.83|2601.5|2592.8|2602.46|2593.76|2600.07|2591.37|40
1627857770000|2021-08-01 22:42:50|2601.54|2592.84|2603.14|2594.44|2603.2|2594.5|2600.97|2592.27|38
1627857780000|2021-08-01 22:43:00|2603.36|2594.66|2604.57|2595.87|2605.39|2596.69|2603.36|2594.66|38
1627857790000|2021-08-01 22:43:10|2604.54|2595.84|2601.55|2592.85|2604.56|2595.86|2601.42|2592.72|39
1627857800000|2021-08-01 22:43:20|2601.56|2592.86|2602.21|2593.51|2603.06|2594.36|2601.56|2592.86|39
1627857810000|2021-08-01 22:43:30|2602.13|2593.43|2602|2593.3|2604.41|2595.71|2602|2593.3|36
1627857820000|2021-08-01 22:43:40|2601.99|2593.29|2602.3|2593.6|2603.9|2595.2|2601.87|2593.17|37
1627857830000|2021-08-01 22:43:50|2602.33|2593.63|2601.34|2592.64|2603.68|2594.98|2601.33|2592.63|36
1627857840000|2021-08-01 22:44:00|2601.24|2592.54|2602.88|2594.18|2603.11|2594.41|2601.24|2592.54|36
1627857850000|2021-08-01 22:44:10|2602.92|2594.22|2602.1|2593.4|2603.12|2594.42|2601.47|2592.77|37
1627857860000|2021-08-01 22:44:20|2602.13|2593.43|2602.16|2593.46|2603.27|2594.57|2601.73|2593.03|31
1627857870000|2021-08-01 22:44:30|2602.11|2593.41|2603.88|2595.18|2603.88|2595.18|2601.56|2592.86|36
1627857880000|2021-08-01 22:44:40|2603.79|2595.09|2602.23|2593.53|2603.79|2595.09|2601.57|2592.87|37
1627857890000|2021-08-01 22:44:50|2602.39|2593.69|2601.2|2592.5|2602.39|2593.69|2600.98|2592.28|33
1627857900000|2021-08-01 22:45:00|2601.04|2592.34|2598.75|2590.05|2601.12|2592.42|2598.6|2589.9|34
1627857910000|2021-08-01 22:45:10|2598.89|2590.19|2595.69|2586.99|2599.24|2590.54|2595.4|2586.7|40
1627857920000|2021-08-01 22:45:20|2596.1|2587.4|2595.12|2586.42|2596.1|2587.4|2594.8|2586.1|40
1627857930000|2021-08-01 22:45:30|2595.16|2586.46|2593.7|2585|2595.54|2586.84|2593.7|2585|38
1627857940000|2021-08-01 22:45:40|2594.11|2585.41|2591.21|2582.51|2594.38|2585.68|2590.98|2582.28|39
1627857950000|2021-08-01 22:45:50|2591.06|2582.36|2591.08|2582.38|2592.11|2583.41|2589.95|2581.25|39
1627857960000|2021-08-01 22:46:00|2591.53|2582.83|2593.39|2584.69|2593.39|2584.69|2588.43|2579.73|38
1627857970000|2021-08-01 22:46:10|2593.81|2585.11|2601.55|2592.85|2602.11|2593.41|2593.81|2585.11|40
1627857980000|2021-08-01 22:46:20|2601.99|2593.29|2603.76|2595.06|2604.03|2595.33|2601.22|2592.52|39
1627857990000|2021-08-01 22:46:30|2603.82|2595.12|2602.33|2593.63|2606.33|2597.63|2601.75|2593.05|40
1627858000000|2021-08-01 22:46:40|2602.36|2593.66|2602.41|2593.71|2602.41|2593.71|2599.27|2590.57|39
1627858010000|2021-08-01 22:46:50|2602.39|2593.69|2604.55|2595.85|2605.5|2596.8|2601.97|2593.27|39
1627858020000|2021-08-01 22:47:00|2604.9|2596.2|2605.13|2596.43|2605.4|2596.7|2604.23|2595.53|39
1627858030000|2021-08-01 22:47:10|2605.15|2596.45|2605.26|2596.56|2605.33|2596.63|2604.37|2595.67|40
1627858040000|2021-08-01 22:47:20|2605.13|2596.43|2601.21|2592.51|2605.24|2596.54|2601.21|2592.51|35
1627858050000|2021-08-01 22:47:30|2601.62|2592.92|2602.76|2594.06|2604.21|2595.51|2601.43|2592.73|39
1627858060000|2021-08-01 22:47:40|2602.97|2594.27|2602.12|2593.42|2604.28|2595.58|2602.12|2593.42|36
1627858070000|2021-08-01 22:47:50|2602.04|2593.34|2602.51|2593.81|2603.17|2594.47|2601.59|2592.89|38
1627858080000|2021-08-01 22:48:00|2602.5|2593.8|2602.14|2593.44|2603.12|2594.42|2601.97|2593.27|33
1627858090000|2021-08-01 22:48:10|2602.67|2593.97|2604.06|2595.36|2604.07|2595.37|2602.18|2593.48|36
1627858100000|2021-08-01 22:48:20|2604.12|2595.42|2604.22|2595.52|2604.22|2595.52|2603.56|2594.86|32
1627858110000|2021-08-01 22:48:30|2604.16|2595.46|2605.61|2596.91|2605.61|2596.91|2604.16|2595.46|37
1627858120000|2021-08-01 22:48:40|2605.39|2596.69|2603.21|2594.51|2605.72|2597.02|2603.21|2594.51|36
1627858130000|2021-08-01 22:48:50|2603.37|2594.67|2603.06|2594.36|2603.65|2594.95|2601.89|2593.19|37
1627858140000|2021-08-01 22:49:00|2603.3|2594.6|2602.82|2594.12|2603.33|2594.63|2602.64|2593.94|39
1627858150000|2021-08-01 22:49:10|2602.77|2594.07|2603.36|2594.66|2603.56|2594.86|2602.58|2593.88|36
1627858160000|2021-08-01 22:49:20|2603.4|2594.7|2604.29|2595.59|2604.29|2595.59|2602.79|2594.09|36
1627858170000|2021-08-01 22:49:30|2603.98|2595.28|2606.01|2597.31|2606.03|2597.33|2603.58|2594.88|39
1627858180000|2021-08-01 22:49:40|2605.97|2597.27|2605.36|2596.66|2606.05|2597.35|2605.04|2596.34|33
1627858190000|2021-08-01 22:49:50|2605.37|2596.67|2606.07|2597.37|2606.14|2597.44|2605.37|2596.67|36
1627858200000|2021-08-01 22:50:00|2606.12|2597.42|2607.02|2598.32|2607.27|2598.57|2606.03|2597.33|36
1627858210000|2021-08-01 22:50:10|2607.13|2598.43|2609.62|2600.92|2609.63|2600.93|2607.13|2598.43|40
1627858220000|2021-08-01 22:50:20|2609.96|2601.26|2610.95|2602.25|2611.12|2602.42|2609.09|2600.39|39
1627858230000|2021-08-01 22:50:30|2610.93|2602.23|2610.36|2601.66|2611.7|2603|2610.22|2601.52|36
1627858240000|2021-08-01 22:50:40|2610.34|2601.64|2609.38|2600.68|2611.33|2602.63|2609.38|2600.68|38
1627858250000|2021-08-01 22:50:50|2609.97|2601.27|2611.27|2602.57|2611.57|2602.87|2609.97|2601.27|38
1627858260000|2021-08-01 22:51:00|2611.62|2602.92|2611.15|2602.45|2611.91|2603.21|2610.82|2602.12|39
1627858270000|2021-08-01 22:51:10|2611.38|2602.68|2610.88|2602.18|2612.03|2603.33|2610.73|2602.03|36
1627858280000|2021-08-01 22:51:20|2611.05|2602.35|2609.49|2600.79|2611.33|2602.63|2609.49|2600.79|38
1627858290000|2021-08-01 22:51:30|2609.47|2600.77|2610.64|2601.94|2611.12|2602.42|2609.47|2600.77|38
1627858300000|2021-08-01 22:51:40|2610.54|2601.84|2608.97|2600.27|2610.68|2601.98|2608.97|2600.27|37
1627858310000|2021-08-01 22:51:50|2608.94|2600.24|2608.06|2599.36|2608.96|2600.26|2607.62|2598.92|38
1627858320000|2021-08-01 22:52:00|2607.94|2599.24|2607.55|2598.85|2608.15|2599.45|2606.3|2597.6|38
1627858330000|2021-08-01 22:52:10|2607.34|2598.64|2605.42|2596.72|2607.48|2598.78|2605.42|2596.72|38
1627858340000|2021-08-01 22:52:20|2605.37|2596.67|2608.92|2600.22|2609.31|2600.61|2605.35|2596.65|35
1627858350000|2021-08-01 22:52:30|2608.88|2600.18|2609.19|2600.49|2610.48|2601.78|2608.23|2599.53|39
1627858360000|2021-08-01 22:52:40|2609.18|2600.48|2610.02|2601.32|2610.05|2601.35|2608.47|2599.77|28
1627858370000|2021-08-01 22:52:50|2609.98|2601.28|2610.47|2601.77|2610.47|2601.77|2609.88|2601.18|23
1627858380000|2021-08-01 22:53:00|2610.43|2601.73|2610.76|2602.06|2611.09|2602.39|2610.02|2601.32|23
1627858390000|2021-08-01 22:53:10|2610.8|2602.1|2610.46|2601.76|2611.14|2602.44|2610.3|2601.6|28
1627858400000|2021-08-01 22:53:20|2610.37|2601.67|2609.87|2601.17|2610.38|2601.68|2609.8|2601.1|31
1627858410000|2021-08-01 22:53:30|2609.89|2601.19|2608.54|2599.84|2610.07|2601.37|2608.54|2599.84|28
1627858420000|2021-08-01 22:53:40|2608.68|2599.98|2607.82|2599.12|2609.18|2600.48|2606.94|2598.24|40
1627858430000|2021-08-01 22:53:50|2607.85|2599.15|2608.04|2599.34|2608.15|2599.45|2607.44|2598.74|36
1627858440000|2021-08-01 22:54:00|2608|2599.3|2607.85|2599.15|2608.25|2599.55|2607.85|2599.15|34
1627858450000|2021-08-01 22:54:10|2607.66|2598.96|2607.45|2598.75|2607.66|2598.96|2606.34|2597.64|37
1627858460000|2021-08-01 22:54:20|2607.83|2599.13|2607.3|2598.6|2607.83|2599.13|2606.14|2597.44|35
1627858470000|2021-08-01 22:54:30|2607.51|2598.81|2607.87|2599.17|2608.11|2599.41|2607.51|2598.81|38
1627858480000|2021-08-01 22:54:40|2607.86|2599.16|2606.48|2597.78|2607.97|2599.27|2606.35|2597.65|37
1627858490000|2021-08-01 22:54:50|2606.51|2597.81|2606.43|2597.73|2606.51|2597.81|2606.24|2597.54|32
1627858500000|2021-08-01 22:55:00|2606.44|2597.74|2605.83|2597.13|2606.44|2597.74|2605.83|2597.13|34
1627858510000|2021-08-01 22:55:10|2605.92|2597.22|2605.21|2596.51|2605.92|2597.22|2605.21|2596.51|39
1627858520000|2021-08-01 22:55:20|2605.25|2596.55|2604.65|2595.95|2605.3|2596.6|2604.65|2595.95|38
1627858530000|2021-08-01 22:55:30|2604.49|2595.79|2604.59|2595.89|2604.84|2596.14|2603.82|2595.12|37
1627858540000|2021-08-01 22:55:40|2604.66|2595.96|2604.72|2596.02|2605.07|2596.37|2604.56|2595.86|37
1627858550000|2021-08-01 22:55:50|2605.12|2596.42|2606.18|2597.48|2606.35|2597.65|2605.12|2596.42|37
1627858560000|2021-08-01 22:56:00|2606.1|2597.4|2607.45|2598.75|2607.49|2598.79|2606.06|2597.36|37
1627858570000|2021-08-01 22:56:10|2607.41|2598.71|2607.78|2599.08|2608.57|2599.87|2607.19|2598.49|38
1627858580000|2021-08-01 22:56:20|2607.97|2599.27|2607.47|2598.77|2608.12|2599.42|2607.28|2598.58|36
1627858590000|2021-08-01 22:56:30|2607.56|2598.86|2607.81|2599.11|2607.94|2599.24|2607.51|2598.81|34
1627858600000|2021-08-01 22:56:40|2607.57|2598.87|2607.85|2599.15|2608.14|2599.44|2607.55|2598.85|35
1627858610000|2021-08-01 22:56:50|2607.81|2599.11|2607.7|2599|2607.91|2599.21|2607.7|2599|29
1627858620000|2021-08-01 22:57:00|2607.69|2598.99|2605.76|2597.06|2607.82|2599.12|2605.76|2597.06|33
1627858630000|2021-08-01 22:57:10|2606.05|2597.35|2604.91|2596.21|2606.2|2597.5|2604.91|2596.21|38
1627858640000|2021-08-01 22:57:20|2605.08|2596.38|2603.77|2595.07|2605.08|2596.38|2603.54|2594.84|36
1627858650000|2021-08-01 22:57:30|2603.82|2595.12|2604.71|2596.01|2604.71|2596.01|2603.82|2595.12|40
1627858660000|2021-08-01 22:57:40|2604.84|2596.14|2603.44|2594.74|2604.9|2596.2|2603.44|2594.74|33
1627858670000|2021-08-01 22:57:50|2603.45|2594.75|2604.34|2595.64|2604.42|2595.72|2603.34|2594.64|35
1627858680000|2021-08-01 22:58:00|2604.29|2595.59|2603.65|2594.95|2604.29|2595.59|2603.51|2594.81|38
1627858690000|2021-08-01 22:58:10|2603.7|2595|2604.08|2595.38|2604.08|2595.38|2603.28|2594.58|30
1627858700000|2021-08-01 22:58:20|2604.19|2595.49|2603.85|2595.15|2604.35|2595.65|2603.52|2594.82|18
1627858710000|2021-08-01 22:58:30|2604.1|2595.4|2604.69|2595.99|2604.69|2595.99|2604.07|2595.37|25
1627858720000|2021-08-01 22:58:40|2604.64|2595.94|2604.56|2595.86|2605.63|2596.93|2604.35|2595.65|38
1627858730000|2021-08-01 22:58:50|2605.4|2596.7|2605.51|2596.81|2605.89|2597.19|2605.09|2596.39|36
1627858740000|2021-08-01 22:59:00|2605.72|2597.02|2604.86|2596.16|2606.28|2597.58|2604.69|2595.99|32
1627858750000|2021-08-01 22:59:10|2604.93|2596.23|2605.27|2596.57|2605.72|2597.02|2604.68|2595.98|26
1627858760000|2021-08-01 22:59:20|2606|2597.3|2605.76|2597.06|2606.12|2597.42|2605.43|2596.73|34
1627858770000|2021-08-01 22:59:30|2605.77|2597.07|2605.71|2597.01|2606.01|2597.31|2605.62|2596.92|32
1627858780000|2021-08-01 22:59:40|2605.7|2597|2604.86|2596.16|2605.74|2597.04|2604.86|2596.16|30
1627858790000|2021-08-01 22:59:50|2604.82|2596.12|2605.61|2596.91|2605.61|2596.91|2604.82|2596.12|22
1627858800000|2021-08-01 23:00:00|2605.6|2596.9|2603.13|2594.43|2605.61|2596.91|2603.13|2594.43|28
1627858810000|2021-08-01 23:00:10|2603.32|2594.62|2600.81|2592.11|2603.32|2594.62|2600.78|2592.08|36
1627858820000|2021-08-01 23:00:20|2600.79|2592.09|2599.62|2590.92|2600.89|2592.19|2599.62|2590.92|35
1627858830000|2021-08-01 23:00:30|2599.84|2591.14|2599.79|2591.09|2600.09|2591.39|2599.43|2590.73|33
1627858840000|2021-08-01 23:00:40|2599.77|2591.07|2600.15|2591.45|2600.46|2591.76|2599.7|2591|38
1627858850000|2021-08-01 23:00:50|2600.17|2591.47|2599.26|2590.56|2600.52|2591.82|2599.21|2590.51|36
1627858860000|2021-08-01 23:01:00|2599.13|2590.43|2598.97|2590.27|2599.34|2590.64|2598.43|2589.73|35
1627858870000|2021-08-01 23:01:10|2599.02|2590.32|2602.77|2594.07|2602.77|2594.07|2599.01|2590.31|37
1627858880000|2021-08-01 23:01:20|2602.85|2594.15|2604.33|2595.63|2604.39|2595.69|2602.67|2593.97|15
1627858890000|2021-08-01 23:01:30|2603.94|2595.24|2603.93|2595.23|2604.13|2595.43|2603.52|2594.82|18
1627858900000|2021-08-01 23:01:40|2604.11|2595.41|2603.82|2595.12|2604.39|2595.69|2602.66|2593.96|16
1627858910000|2021-08-01 23:01:50|2604.14|2595.44|2604.17|2595.47|2604.64|2595.94|2604.14|2595.44|19
1627858920000|2021-08-01 23:02:00|2604.16|2595.46|2604.26|2595.56|2604.27|2595.57|2604.16|2595.46|8
1627858930000|2021-08-01 23:02:10|2603.69|2594.99|2605.32|2596.62|2605.64|2596.94|2603.57|2594.87|32
1627858940000|2021-08-01 23:02:20|2605.3|2596.6|2605.9|2597.2|2606.01|2597.31|2605.14|2596.44|32
1627858950000|2021-08-01 23:02:30|2605.93|2597.23|2607.21|2598.51|2607.88|2599.18|2605.88|2597.18|30
1627858960000|2021-08-01 23:02:40|2608.13|2599.43|2609.55|2600.85|2610.29|2601.59|2608.03|2599.33|26
1627858970000|2021-08-01 23:02:50|2609.58|2600.88|2610.88|2602.18|2610.88|2602.18|2609.58|2600.88|26
1627858980000|2021-08-01 23:03:00|2610.97|2602.27|2611.7|2603|2612.66|2603.96|2610.93|2602.23|33
1627858990000|2021-08-01 23:03:10|2611.66|2602.96|2612.89|2604.19|2612.89|2604.19|2611.66|2602.96|29
1627859000000|2021-08-01 23:03:20|2612.93|2604.23|2610.66|2601.96|2613.98|2605.28|2610.4|2601.7|24
1627859010000|2021-08-01 23:03:30|2610.95|2602.25|2612.73|2604.03|2612.92|2604.22|2610.95|2602.25|32
1627859020000|2021-08-01 23:03:40|2613.24|2604.54|2616.06|2607.36|2617.16|2608.46|2613.2|2604.5|36
1627859030000|2021-08-01 23:03:50|2615.68|2606.98|2612.8|2604.1|2616.05|2607.35|2612.8|2604.1|36
1627859040000|2021-08-01 23:04:00|2612.52|2603.82|2610.01|2601.31|2612.54|2603.84|2610.01|2601.31|37
1627859050000|2021-08-01 23:04:10|2609.72|2601.02|2610.58|2601.88|2611.13|2602.43|2609.48|2600.78|31
1627859060000|2021-08-01 23:04:20|2610.31|2601.61|2609.04|2600.34|2610.31|2601.61|2608.27|2599.57|36
1627859070000|2021-08-01 23:04:30|2609|2600.3|2607.83|2599.13|2609.21|2600.51|2607.78|2599.08|39
1627859080000|2021-08-01 23:04:40|2608.4|2599.7|2609.74|2601.04|2609.93|2601.23|2608.09|2599.39|31
1627859090000|2021-08-01 23:04:50|2609.93|2601.23|2611.83|2603.13|2612.1|2603.4|2609.71|2601.01|36
1627859100000|2021-08-01 23:05:00|2611.87|2603.17|2612.33|2603.63|2612.73|2604.03|2611.03|2602.33|33
1627859110000|2021-08-01 23:05:10|2612.72|2604.02|2610.22|2601.52|2612.72|2604.02|2610.22|2601.52|28
1627859120000|2021-08-01 23:05:20|2610.29|2601.59|2612.08|2603.38|2612.08|2603.38|2610.17|2601.47|34
1627859130000|2021-08-01 23:05:30|2612.16|2603.46|2612.11|2603.41|2612.58|2603.88|2611.39|2602.69|35
1627859140000|2021-08-01 23:05:40|2612.48|2603.78|2612.22|2603.52|2614.18|2605.48|2612.2|2603.5|34
1627859150000|2021-08-01 23:05:50|2612.34|2603.64|2613.97|2605.27|2613.97|2605.27|2612.26|2603.56|35
1627859160000|2021-08-01 23:06:00|2613.77|2605.07|2614.57|2605.87|2615.25|2606.55|2613.39|2604.69|34
1627859170000|2021-08-01 23:06:10|2614.59|2605.89|2615.56|2606.86|2615.98|2607.28|2614.59|2605.89|33
1627859180000|2021-08-01 23:06:20|2615.7|2607|2613.83|2605.13|2615.85|2607.15|2613.82|2605.12|31
1627859190000|2021-08-01 23:06:30|2613.92|2605.22|2615.8|2607.1|2615.81|2607.11|2613.71|2605.01|32
1627859200000|2021-08-01 23:06:40|2616.13|2607.43|2616.5|2607.8|2616.52|2607.82|2616.12|2607.42|27
1627859210000|2021-08-01 23:06:50|2616.61|2607.91|2617.18|2608.48|2618.06|2609.36|2616.43|2607.73|27
1627859220000|2021-08-01 23:07:00|2616.41|2607.71|2617.16|2608.46|2617.65|2608.95|2616.16|2607.46|29
1627859230000|2021-08-01 23:07:10|2617.6|2608.9|2617.74|2609.04|2618.91|2610.21|2617.58|2608.88|30
1627859240000|2021-08-01 23:07:20|2617.69|2608.99|2615.11|2606.41|2618.33|2609.63|2615.11|2606.41|32
1627859250000|2021-08-01 23:07:30|2615.09|2606.39|2616.19|2607.49|2616.25|2607.55|2614.56|2605.86|38
1627859260000|2021-08-01 23:07:40|2616.22|2607.52|2617.86|2609.16|2618.29|2609.59|2616.02|2607.32|37
1627859270000|2021-08-01 23:07:50|2617.69|2608.99|2618.88|2610.18|2619.52|2610.82|2617.69|2608.99|39
1627859280000|2021-08-01 23:08:00|2618.7|2610|2618.89|2610.19|2619.02|2610.32|2617.65|2608.95|34
1627859290000|2021-08-01 23:08:10|2618.43|2609.73|2617.81|2609.11|2618.43|2609.73|2617.81|2609.11|29
1627859300000|2021-08-01 23:08:20|2618.02|2609.32|2618.66|2609.96|2618.77|2610.07|2617.92|2609.22|23
1627859310000|2021-08-01 23:08:30|2619.07|2610.37|2618.87|2610.17|2619.95|2611.25|2618.79|2610.09|21
1627859320000|2021-08-01 23:08:40|2618.96|2610.26|2619.21|2610.51|2619.73|2611.03|2618.7|2610|28
1627859330000|2021-08-01 23:08:50|2619.3|2610.6|2618.42|2609.72|2619.3|2610.6|2618.42|2609.72|20
1627859340000|2021-08-01 23:09:00|2618.56|2609.86|2615.98|2607.28|2618.68|2609.98|2615.5|2606.8|40
1627859350000|2021-08-01 23:09:10|2616.16|2607.46|2617.65|2608.95|2617.85|2609.15|2615.72|2607.02|35
1627859360000|2021-08-01 23:09:20|2618.15|2609.45|2617.61|2608.91|2618.9|2610.2|2617.56|2608.86|35
1627859370000|2021-08-01 23:09:30|2617.6|2608.9|2617.03|2608.33|2617.64|2608.94|2617.01|2608.31|19
1627859380000|2021-08-01 23:09:40|2617.04|2608.34|2617.91|2609.21|2618.01|2609.31|2617.04|2608.34|32
1627859390000|2021-08-01 23:09:50|2617.44|2608.74|2617.41|2608.71|2618.75|2610.05|2617.4|2608.7|34
1627859400000|2021-08-01 23:10:00|2617.44|2608.74|2617.09|2608.39|2617.89|2609.19|2617.04|2608.34|24
1627859410000|2021-08-01 23:10:10|2617.08|2608.38|2615.45|2606.75|2617.08|2608.38|2615.21|2606.51|31
1627859420000|2021-08-01 23:10:20|2615.63|2606.93|2614.38|2605.68|2615.73|2607.03|2614.38|2605.68|28
1627859430000|2021-08-01 23:10:30|2614.36|2605.66|2613.85|2605.15|2614.36|2605.66|2613.46|2604.76|37
1627859440000|2021-08-01 23:10:40|2614.31|2605.61|2613.64|2604.94|2614.31|2605.61|2612.75|2604.05|40
1627859450000|2021-08-01 23:10:50|2613.62|2604.92|2610.22|2601.52|2613.62|2604.92|2610.16|2601.46|40
1627859460000|2021-08-01 23:11:00|2609.9|2601.2|2610.37|2601.67|2610.8|2602.1|2609.8|2601.1|39
1627859470000|2021-08-01 23:11:10|2610.17|2601.47|2610.69|2601.99|2610.8|2602.1|2609.63|2600.93|36
1627859480000|2021-08-01 23:11:20|2610.67|2601.97|2611.39|2602.69|2611.81|2603.11|2610.52|2601.82|37
1627859490000|2021-08-01 23:11:30|2611.48|2602.78|2611.5|2602.8|2612.06|2603.36|2611.38|2602.68|27
1627859500000|2021-08-01 23:11:40|2611.1|2602.4|2614.16|2605.46|2614.81|2606.11|2611.1|2602.4|35
1627859510000|2021-08-01 23:11:50|2614.27|2605.57|2614.38|2605.68|2614.83|2606.13|2613.33|2604.63|37
1627859520000|2021-08-01 23:12:00|2614.33|2605.63|2613.8|2605.1|2614.54|2605.84|2613.4|2604.7|38
1627859530000|2021-08-01 23:12:10|2613.81|2605.11|2614.14|2605.44|2614.15|2605.45|2613.53|2604.83|34
1627859540000|2021-08-01 23:12:20|2614.17|2605.47|2613.44|2604.74|2614.19|2605.49|2613.44|2604.74|35
1627859550000|2021-08-01 23:12:30|2613.54|2604.84|2613.7|2605|2613.83|2605.13|2613.44|2604.74|34
1627859560000|2021-08-01 23:12:40|2613.67|2604.97|2613.58|2604.88|2613.89|2605.19|2613.5|2604.8|35
1627859570000|2021-08-01 23:12:50|2613.56|2604.86|2611.7|2603|2613.66|2604.96|2611.64|2602.94|36
1627859580000|2021-08-01 23:13:00|2611.71|2603.01|2609.87|2601.17|2611.71|2603.01|2609.51|2600.81|38
1627859590000|2021-08-01 23:13:10|2609.9|2601.2|2609.53|2600.83|2610.08|2601.38|2609.51|2600.81|29
1627859600000|2021-08-01 23:13:20|2609.54|2600.84|2610.21|2601.51|2610.29|2601.59|2609.47|2600.77|22
1627859610000|2021-08-01 23:13:30|2610.3|2601.6|2609.84|2601.14|2610.78|2602.08|2609.84|2601.14|35
1627859620000|2021-08-01 23:13:40|2609.75|2601.05|2609.29|2600.59|2609.89|2601.19|2609.23|2600.53|31
1627859630000|2021-08-01 23:13:50|2609.3|2600.6|2609.23|2600.53|2609.36|2600.66|2609.23|2600.53|21
1627859640000|2021-08-01 23:14:00|2609.2|2600.5|2607.06|2598.36|2609.21|2600.51|2606.84|2598.14|35
1627859650000|2021-08-01 23:14:10|2607.55|2598.85|2608.28|2599.58|2608.61|2599.91|2607.31|2598.61|35
1627859660000|2021-08-01 23:14:20|2608.27|2599.57|2610.72|2602.02|2610.81|2602.11|2608.27|2599.57|38
1627859670000|2021-08-01 23:14:30|2610.64|2601.94|2608.93|2600.23|2610.89|2602.19|2608.93|2600.23|32
1627859680000|2021-08-01 23:14:40|2609.07|2600.37|2607.17|2598.47|2609.26|2600.56|2607.13|2598.43|33
1627859690000|2021-08-01 23:14:50|2607.16|2598.46|2607.29|2598.59|2607.4|2598.7|2606.98|2598.28|27
1627859700000|2021-08-01 23:15:00|2607.28|2598.58|2608.91|2600.21|2609.03|2600.33|2607.27|2598.57|36
1627859710000|2021-08-01 23:15:10|2609.07|2600.37|2607.54|2598.84|2609.28|2600.58|2607.34|2598.64|37
1627859720000|2021-08-01 23:15:20|2607.62|2598.92|2607.62|2598.92|2608.02|2599.32|2607.39|2598.69|36
1627859730000|2021-08-01 23:15:30|2607.57|2598.87|2607.22|2598.52|2607.62|2598.92|2606.82|2598.12|29
1627859740000|2021-08-01 23:15:40|2607.6|2598.9|2607.26|2598.56|2608.06|2599.36|2606.99|2598.29|28
1627859750000|2021-08-01 23:15:50|2607.22|2598.52|2607.27|2598.57|2607.37|2598.67|2607.22|2598.52|27
1627859760000|2021-08-01 23:16:00|2607.67|2598.97|2607.48|2598.78|2607.88|2599.18|2607.12|2598.42|35
1627859770000|2021-08-01 23:16:10|2607.43|2598.73|2607.87|2599.17|2607.87|2599.17|2607.4|2598.7|26
1627859780000|2021-08-01 23:16:20|2607.91|2599.21|2608.16|2599.46|2608.16|2599.46|2607.69|2598.99|32
1627859790000|2021-08-01 23:16:30|2608.06|2599.36|2610.21|2601.51|2610.23|2601.53|2607.94|2599.24|40
1627859800000|2021-08-01 23:16:40|2610.42|2601.72|2610.8|2602.1|2610.89|2602.19|2610.21|2601.51|35
1627859810000|2021-08-01 23:16:50|2610.83|2602.13|2609.54|2600.84|2611.34|2602.64|2609.33|2600.63|39
1627859820000|2021-08-01 23:17:00|2609.48|2600.78|2608.41|2599.71|2609.48|2600.78|2607.82|2599.12|36
1627859830000|2021-08-01 23:17:10|2608.43|2599.73|2608.25|2599.55|2608.51|2599.81|2607.58|2598.88|35
1627859840000|2021-08-01 23:17:20|2608.36|2599.66|2608.19|2599.49|2609.03|2600.33|2608.18|2599.48|26
1627859850000|2021-08-01 23:17:30|2608.07|2599.37|2609.99|2601.29|2610.14|2601.44|2608.07|2599.37|35
1627859860000|2021-08-01 23:17:40|2610|2601.3|2610.13|2601.43|2610.75|2602.05|2609.74|2601.04|32
1627859870000|2021-08-01 23:17:50|2609.59|2600.89|2609.44|2600.74|2610.5|2601.8|2609.1|2600.4|33
1627859880000|2021-08-01 23:18:00|2609.37|2600.67|2609.06|2600.36|2609.45|2600.75|2608.27|2599.57|39
1627859890000|2021-08-01 23:18:10|2609.29|2600.59|2608.37|2599.67|2609.4|2600.7|2608.06|2599.36|35
1627859900000|2021-08-01 23:18:20|2608.2|2599.5|2607.18|2598.48|2608.58|2599.88|2605.83|2597.13|39
1627859910000|2021-08-01 23:18:30|2607.03|2598.33|2606.2|2597.5|2607.26|2598.56|2606.11|2597.41|38
1627859920000|2021-08-01 23:18:40|2606.19|2597.49|2606.3|2597.6|2607.4|2598.7|2606.11|2597.41|26
1627859930000|2021-08-01 23:18:50|2606.39|2597.69|2606.6|2597.9|2607.25|2598.55|2606.34|2597.64|37
1627859940000|2021-08-01 23:19:00|2606.62|2597.92|2605.97|2597.27|2606.62|2597.92|2605.22|2596.52|35
1627859950000|2021-08-01 23:19:10|2605.9|2597.2|2603.38|2594.68|2606.14|2597.44|2603.22|2594.52|36
1627859960000|2021-08-01 23:19:20|2603.18|2594.48|2604.26|2595.56|2604.26|2595.56|2603.04|2594.34|34
1627859970000|2021-08-01 23:19:30|2604.27|2595.57|2605.02|2596.32|2606.1|2597.4|2604.26|2595.56|38
1627859980000|2021-08-01 23:19:40|2604.75|2596.05|2605.99|2597.29|2606.06|2597.36|2604.62|2595.92|37
1627859990000|2021-08-01 23:19:50|2606.06|2597.36|2604.99|2596.29|2606.26|2597.56|2604.92|2596.22|27
1627860000000|2021-08-01 23:20:00|2605.09|2596.39|2607.59|2598.89|2607.72|2599.02|2604.44|2595.74|33
1627860010000|2021-08-01 23:20:10|2607.53|2598.83|2608.03|2599.33|2608.11|2599.41|2607.24|2598.54|33
1627860020000|2021-08-01 23:20:20|2608.07|2599.37|2605.44|2596.74|2608.18|2599.48|2605.44|2596.74|29
1627860030000|2021-08-01 23:20:30|2605.18|2596.48|2606.14|2597.44|2606.59|2597.89|2604.8|2596.1|39
1627860040000|2021-08-01 23:20:40|2606.13|2597.43|2606.02|2597.32|2606.64|2597.94|2605.84|2597.14|28
1627860050000|2021-08-01 23:20:50|2606.04|2597.34|2606.06|2597.36|2606.28|2597.58|2605.91|2597.21|34
1627860060000|2021-08-01 23:21:00|2606.05|2597.35|2607.53|2598.83|2607.72|2599.02|2606.03|2597.33|34
1627860070000|2021-08-01 23:21:10|2607.59|2598.89|2605.24|2596.54|2607.86|2599.16|2605.18|2596.48|38
1627860080000|2021-08-01 23:21:20|2605.27|2596.57|2605.19|2596.49|2605.7|2597|2605.19|2596.49|23
1627860090000|2021-08-01 23:21:30|2605.18|2596.48|2604.5|2595.8|2605.18|2596.48|2604.28|2595.58|29
1627860100000|2021-08-01 23:21:40|2604.56|2595.86|2603.81|2595.11|2604.67|2595.97|2603.72|2595.02|18
1627860110000|2021-08-01 23:21:50|2603.74|2595.04|2603.47|2594.77|2604.16|2595.46|2603.47|2594.77|33
1627860120000|2021-08-01 23:22:00|2603.57|2594.87|2603.35|2594.65|2603.57|2594.87|2602.71|2594.01|35
1627860130000|2021-08-01 23:22:10|2603.22|2594.52|2599.97|2591.27|2603.22|2594.52|2599.65|2590.95|32
1627860140000|2021-08-01 23:22:20|2599.99|2591.29|2595.68|2586.98|2600.09|2591.39|2595.43|2586.73|39
1627860150000|2021-08-01 23:22:30|2595.52|2586.82|2594.18|2585.48|2595.52|2586.82|2593.17|2584.47|38
1627860160000|2021-08-01 23:22:40|2594.23|2585.53|2592.84|2584.14|2594.7|2586|2592.46|2583.76|40
1627860170000|2021-08-01 23:22:50|2592.83|2584.13|2592.82|2584.12|2593.69|2584.99|2592.66|2583.96|37
1627860180000|2021-08-01 23:23:00|2592.63|2583.93|2598.02|2589.32|2598.77|2590.07|2592.28|2583.58|38
1627860190000|2021-08-01 23:23:10|2598.33|2589.63|2596.25|2587.55|2599.27|2590.57|2596.25|2587.55|40
1627860200000|2021-08-01 23:23:20|2596.46|2587.76|2597.06|2588.36|2597.2|2588.5|2595.96|2587.26|37
1627860210000|2021-08-01 23:23:30|2597.1|2588.4|2597.05|2588.35|2597.76|2589.06|2596.78|2588.08|36
1627860220000|2021-08-01 23:23:40|2597.06|2588.36|2596.59|2587.89|2597.15|2588.45|2596.34|2587.64|29
1627860230000|2021-08-01 23:23:50|2596.67|2587.97|2595.24|2586.54|2596.73|2588.03|2595.24|2586.54|31
1627860240000|2021-08-01 23:24:00|2595.17|2586.47|2593.6|2584.9|2595.53|2586.83|2593.55|2584.85|36
1627860250000|2021-08-01 23:24:10|2593.71|2585.01|2594.47|2585.77|2594.47|2585.77|2593.5|2584.8|37
1627860260000|2021-08-01 23:24:20|2594.01|2585.31|2593.07|2584.37|2594.01|2585.31|2593.06|2584.36|32
1627860270000|2021-08-01 23:24:30|2593.11|2584.41|2590.35|2581.65|2593.17|2584.47|2590.35|2581.65|31
1627860280000|2021-08-01 23:24:40|2589.94|2581.24|2591.92|2583.22|2591.92|2583.22|2589.94|2581.24|40
1627860290000|2021-08-01 23:24:50|2592.01|2583.31|2591.45|2582.75|2592.79|2584.09|2591.44|2582.74|39
1627860300000|2021-08-01 23:25:00|2591.54|2582.84|2592.37|2583.67|2592.9|2584.2|2591.24|2582.54|38
1627860310000|2021-08-01 23:25:10|2592.19|2583.49|2592.58|2583.88|2593.28|2584.58|2592.19|2583.49|34
1627860320000|2021-08-01 23:25:20|2592.73|2584.03|2591.1|2582.4|2592.93|2584.23|2591.1|2582.4|36
1627860330000|2021-08-01 23:25:30|2590.87|2582.17|2577.56|2568.86|2590.87|2582.17|2577.56|2568.86|39
1627860340000|2021-08-01 23:25:40|2577.38|2568.68|2577.95|2569.25|2579.56|2570.86|2577.18|2568.48|40
1627860350000|2021-08-01 23:25:50|2578.17|2569.47|2575.56|2566.86|2579.52|2570.82|2575.47|2566.77|38
1627860360000|2021-08-01 23:26:00|2575.46|2566.76|2572.71|2564.01|2576.4|2567.7|2571.91|2563.21|35
1627860370000|2021-08-01 23:26:10|2572.74|2564.04|2573.75|2565.05|2574.13|2565.43|2569.55|2560.85|38
1627860380000|2021-08-01 23:26:20|2573.25|2564.55|2567.2|2558.5|2573.25|2564.55|2567.2|2558.5|39
1627860390000|2021-08-01 23:26:30|2565.63|2556.93|2566.11|2557.41|2567.88|2559.18|2563.76|2555.06|39
1627860400000|2021-08-01 23:26:40|2566.03|2557.33|2561.57|2552.87|2566.36|2557.66|2561.27|2552.57|36
1627860410000|2021-08-01 23:26:50|2561.56|2552.86|2563.69|2554.99|2564.33|2555.63|2559.92|2551.22|40
1627860420000|2021-08-01 23:27:00|2563.39|2554.69|2562.69|2553.99|2564.53|2555.83|2561.86|2553.16|39
1627860430000|2021-08-01 23:27:10|2562.78|2554.08|2564.25|2555.55|2565.93|2557.23|2562.78|2554.08|38
1627860440000|2021-08-01 23:27:20|2564.45|2555.75|2562.1|2553.4|2564.45|2555.75|2561.95|2553.25|38
1627860450000|2021-08-01 23:27:30|2561.04|2552.34|2557.27|2548.57|2561.04|2552.34|2556.95|2548.25|39
1627860460000|2021-08-01 23:27:40|2557.24|2548.54|2552.35|2543.65|2557.24|2548.54|2552.12|2543.42|36
1627860470000|2021-08-01 23:27:50|2551.89|2543.19|2552.74|2544.04|2554.57|2545.87|2551.43|2542.73|37
1627860480000|2021-08-01 23:28:00|2552.72|2544.02|2556.83|2548.13|2557.5|2548.8|2552.72|2544.02|38
1627860490000|2021-08-01 23:28:10|2556.31|2547.61|2553.12|2544.42|2559.68|2550.98|2553.12|2544.42|40
1627860500000|2021-08-01 23:28:20|2553.02|2544.32|2551.19|2542.49|2554.4|2545.7|2551.04|2542.34|39
1627860510000|2021-08-01 23:28:30|2551.15|2542.45|2549.17|2540.47|2551.62|2542.92|2549.17|2540.47|39
1627860520000|2021-08-01 23:28:40|2549.68|2540.98|2544.88|2536.18|2549.95|2541.25|2544.88|2536.18|37
1627860530000|2021-08-01 23:28:50|2544.82|2536.12|2544.65|2535.95|2546.2|2537.5|2536.13|2527.43|37
1627860540000|2021-08-01 23:29:00|2544.6|2535.9|2544.98|2536.28|2547.89|2539.19|2542.51|2533.81|40
1627860550000|2021-08-01 23:29:10|2544.86|2536.16|2549.39|2540.69|2551.67|2542.97|2544.67|2535.97|40
1627860560000|2021-08-01 23:29:20|2549.15|2540.45|2545.43|2536.73|2551.99|2543.29|2545.05|2536.35|39
1627860570000|2021-08-01 23:29:30|2546.85|2538.15|2550.53|2541.83|2551.45|2542.75|2546.79|2538.09|40
1627860580000|2021-08-01 23:29:40|2550.69|2541.99|2554.57|2545.87|2554.86|2546.16|2550.69|2541.99|40
1627860590000|2021-08-01 23:29:50|2554.35|2545.65|2549.2|2540.5|2554.35|2545.65|2548.53|2539.83|40
1627860600000|2021-08-01 23:30:00|2549.33|2540.63|2552.59|2543.89|2552.59|2543.89|2546.94|2538.24|37
1627860610000|2021-08-01 23:30:10|2552.23|2543.53|2555.56|2546.86|2555.62|2546.92|2551.66|2542.96|38
1627860620000|2021-08-01 23:30:20|2553.65|2544.95|2549.72|2541.02|2554.32|2545.62|2548.23|2539.53|39
1627860630000|2021-08-01 23:30:30|2549.25|2540.55|2548.32|2539.62|2550.94|2542.24|2547.51|2538.81|40
1627860640000|2021-08-01 23:30:40|2548.03|2539.33|2544.85|2536.15|2550.33|2541.63|2544.85|2536.15|40
1627860650000|2021-08-01 23:30:50|2544.57|2535.87|2544.15|2535.45|2546.05|2537.35|2541.9|2533.2|38
1627860660000|2021-08-01 23:31:00|2544.03|2535.33|2535.31|2526.61|2544.03|2535.33|2534.72|2526.02|38
1627860670000|2021-08-01 23:31:10|2537.06|2528.36|2536.04|2527.34|2537.77|2529.07|2535.18|2526.48|40
1627860680000|2021-08-01 23:31:20|2536.27|2527.57|2542.94|2534.24|2542.94|2534.24|2536.25|2527.55|39
1627860690000|2021-08-01 23:31:30|2542.72|2534.02|2543.03|2534.33|2544.76|2536.06|2542.07|2533.37|40
1627860700000|2021-08-01 23:31:40|2542.9|2534.2|2548.9|2540.2|2548.9|2540.2|2542.9|2534.2|39
1627860710000|2021-08-01 23:31:50|2549.29|2540.59|2550.72|2542.02|2550.76|2542.06|2548.35|2539.65|40
1627860720000|2021-08-01 23:32:00|2551.03|2542.33|2551.81|2543.11|2552.14|2543.44|2549.26|2540.56|39
1627860730000|2021-08-01 23:32:10|2551.94|2543.24|2551.79|2543.09|2553.3|2544.6|2551.49|2542.79|40
1627860740000|2021-08-01 23:32:20|2551.36|2542.66|2550.91|2542.21|2552.63|2543.93|2550|2541.3|39
1627860750000|2021-08-01 23:32:30|2550.82|2542.12|2552.09|2543.39|2552.22|2543.52|2548.16|2539.46|40
1627860760000|2021-08-01 23:32:40|2552.27|2543.57|2551.99|2543.29|2553.27|2544.57|2551.3|2542.6|37
1627860770000|2021-08-01 23:32:50|2551.39|2542.69|2554.61|2545.91|2555.73|2547.03|2550.77|2542.07|40
1627860780000|2021-08-01 23:33:00|2554.29|2545.59|2554.71|2546.01|2555.9|2547.2|2553.53|2544.83|38
1627860790000|2021-08-01 23:33:10|2554.64|2545.94|2555.23|2546.53|2555.44|2546.74|2552.37|2543.67|38
1627860800000|2021-08-01 23:33:20|2555.5|2546.8|2556.64|2547.94|2558.64|2549.94|2555.45|2546.75|40
1627860810000|2021-08-01 23:33:30|2556.88|2548.18|2558.01|2549.31|2559.04|2550.34|2556.54|2547.84|39
1627860820000|2021-08-01 23:33:40|2557.9|2549.2|2559.24|2550.54|2559.37|2550.67|2557.59|2548.89|32
1627860830000|2021-08-01 23:33:50|2559.19|2550.49|2560.42|2551.72|2560.8|2552.1|2556.88|2548.18|37
1627860840000|2021-08-01 23:34:00|2560.18|2551.48|2559.5|2550.8|2561.77|2553.07|2559.5|2550.8|39
1627860850000|2021-08-01 23:34:10|2559.36|2550.66|2560.57|2551.87|2560.66|2551.96|2558.84|2550.14|37
1627860860000|2021-08-01 23:34:20|2560.67|2551.97|2560.77|2552.07|2560.93|2552.23|2560.37|2551.67|34
1627860870000|2021-08-01 23:34:30|2560.72|2552.02|2559.49|2550.79|2561.53|2552.83|2559.11|2550.41|35
1627860880000|2021-08-01 23:34:40|2559.45|2550.75|2559.85|2551.15|2559.86|2551.16|2558.98|2550.28|38
1627860890000|2021-08-01 23:34:50|2559.87|2551.17|2560.14|2551.44|2560.14|2551.44|2559.2|2550.5|34
1627860900000|2021-08-01 23:35:00|2560.15|2551.45|2561|2552.3|2562.67|2553.97|2560.15|2551.45|37
1627860910000|2021-08-01 23:35:10|2560.76|2552.06|2560.01|2551.31|2561.9|2553.2|2560.01|2551.31|40
1627860920000|2021-08-01 23:35:20|2559.93|2551.23|2556.9|2548.2|2559.93|2551.23|2555.51|2546.81|37
1627860930000|2021-08-01 23:35:30|2556.83|2548.13|2558.17|2549.47|2559.21|2550.51|2556.16|2547.46|39
1627860940000|2021-08-01 23:35:40|2558.53|2549.83|2557.59|2548.89|2559.43|2550.73|2556.35|2547.65|39
1627860950000|2021-08-01 23:35:50|2557.67|2548.97|2553.75|2545.05|2558.89|2550.19|2553.75|2545.05|38
1627860960000|2021-08-01 23:36:00|2553.64|2544.94|2553.77|2545.07|2555.8|2547.1|2553.64|2544.94|39
1627860970000|2021-08-01 23:36:10|2553.68|2544.98|2551.66|2542.96|2554.68|2545.98|2551.25|2542.55|39
1627860980000|2021-08-01 23:36:20|2551.93|2543.23|2554.02|2545.32|2554.31|2545.61|2551.93|2543.23|40
1627860990000|2021-08-01 23:36:30|2554.09|2545.39|2553.98|2545.28|2555.79|2547.09|2552.01|2543.31|39
1627861000000|2021-08-01 23:36:40|2554.21|2545.51|2555.64|2546.94|2555.65|2546.95|2553.94|2545.24|40
1627861010000|2021-08-01 23:36:50|2555.7|2547|2558.73|2550.03|2558.85|2550.15|2555.7|2547|37
1627861020000|2021-08-01 23:37:00|2558.57|2549.87|2555.48|2546.78|2558.65|2549.95|2554.14|2545.44|38
1627861030000|2021-08-01 23:37:10|2555.35|2546.65|2554.74|2546.04|2555.35|2546.65|2553.11|2544.41|39
1627861040000|2021-08-01 23:37:20|2554.48|2545.78|2557.08|2548.38|2557.61|2548.91|2554.28|2545.58|39
1627861050000|2021-08-01 23:37:30|2556.93|2548.23|2556.62|2547.92|2558.29|2549.59|2556.2|2547.5|35
1627861060000|2021-08-01 23:37:40|2556.28|2547.58|2560.42|2551.72|2560.54|2551.84|2556.17|2547.47|40
1627861070000|2021-08-01 23:37:50|2560.55|2551.85|2558.8|2550.1|2560.55|2551.85|2558.41|2549.71|40
1627861080000|2021-08-01 23:38:00|2558.78|2550.08|2558.7|2550|2558.85|2550.15|2556.32|2547.62|40
1627861090000|2021-08-01 23:38:10|2559.13|2550.43|2558.93|2550.23|2559.13|2550.43|2557.49|2548.79|39
1627861100000|2021-08-01 23:38:20|2558.96|2550.26|2559.67|2550.97|2559.67|2550.97|2558.42|2549.72|40
1627861110000|2021-08-01 23:38:30|2559.26|2550.56|2558.18|2549.48|2560.16|2551.46|2557.89|2549.19|38
1627861120000|2021-08-01 23:38:40|2558.28|2549.58|2558.59|2549.89|2560.02|2551.32|2558.28|2549.58|38
1627861130000|2021-08-01 23:38:50|2558.7|2550|2560.31|2551.61|2560.34|2551.64|2558.6|2549.9|36
1627861140000|2021-08-01 23:39:00|2560.22|2551.52|2560.59|2551.89|2560.59|2551.89|2558.65|2549.95|34
1627861150000|2021-08-01 23:39:10|2560.57|2551.87|2560.33|2551.63|2561.32|2552.62|2559.7|2551|37
1627861160000|2021-08-01 23:39:20|2560.29|2551.59|2557.41|2548.71|2560.31|2551.61|2557.41|2548.71|40
1627861170000|2021-08-01 23:39:30|2557.61|2548.91|2557.03|2548.33|2557.8|2549.1|2555.88|2547.18|38
1627861180000|2021-08-01 23:39:40|2556.98|2548.28|2556.45|2547.75|2557.63|2548.93|2555.94|2547.24|38
1627861190000|2021-08-01 23:39:50|2556.38|2547.68|2556.11|2547.41|2558.27|2549.57|2555.11|2546.41|35
1627861200000|2021-08-01 23:40:00|2556.27|2547.57|2557.44|2548.74|2558.14|2549.44|2556.27|2547.57|37
1627861210000|2021-08-01 23:40:10|2557.27|2548.57|2554.02|2545.32|2557.27|2548.57|2553.86|2545.16|36
1627861220000|2021-08-01 23:40:20|2553.87|2545.17|2556.73|2548.03|2556.73|2548.03|2553.87|2545.17|37
1627861230000|2021-08-01 23:40:30|2556.93|2548.23|2560.21|2551.51|2560.21|2551.51|2556.63|2547.93|38
1627861240000|2021-08-01 23:40:40|2559.93|2551.23|2558.86|2550.16|2559.94|2551.24|2558.35|2549.65|39
1627861250000|2021-08-01 23:40:50|2558.83|2550.13|2557.68|2548.98|2559.81|2551.11|2557.12|2548.42|39
1627861260000|2021-08-01 23:41:00|2557.7|2549|2559.72|2551.02|2559.72|2551.02|2557.54|2548.84|40
1627861270000|2021-08-01 23:41:10|2559.82|2551.12|2553.6|2544.9|2559.91|2551.21|2553.6|2544.9|39
1627861280000|2021-08-01 23:41:20|2553.68|2544.98|2554.22|2545.52|2555.39|2546.69|2553.63|2544.93|35
1627861290000|2021-08-01 23:41:30|2554.16|2545.46|2555.15|2546.45|2555.33|2546.63|2554.15|2545.45|31
1627861300000|2021-08-01 23:41:40|2555.24|2546.54|2554.77|2546.07|2555.98|2547.28|2553.4|2544.7|38
1627861310000|2021-08-01 23:41:50|2554.69|2545.99|2554.17|2545.47|2554.69|2545.99|2553.46|2544.76|35
1627861320000|2021-08-01 23:42:00|2554.24|2545.54|2553.4|2544.7|2554.58|2545.88|2552.44|2543.74|38
1627861330000|2021-08-01 23:42:10|2553.47|2544.77|2553.02|2544.32|2553.64|2544.94|2552.26|2543.56|37
1627861340000|2021-08-01 23:42:20|2553.04|2544.34|2552.44|2543.74|2553.53|2544.83|2552.06|2543.36|38
1627861350000|2021-08-01 23:42:30|2552.48|2543.78|2554.08|2545.38|2554.18|2545.48|2551.99|2543.29|39
1627861360000|2021-08-01 23:42:40|2554.23|2545.53|2553.56|2544.86|2554.36|2545.66|2552.58|2543.88|38
1627861370000|2021-08-01 23:42:50|2553.78|2545.08|2553.02|2544.32|2553.84|2545.14|2552.63|2543.93|37
1627861380000|2021-08-01 23:43:00|2553.07|2544.37|2553.22|2544.52|2553.89|2545.19|2553.07|2544.37|39
1627861390000|2021-08-01 23:43:10|2553.21|2544.51|2553.75|2545.05|2553.78|2545.08|2553.19|2544.49|33
1627861400000|2021-08-01 23:43:20|2553.73|2545.03|2553.18|2544.48|2553.92|2545.22|2553.06|2544.36|36
1627861410000|2021-08-01 23:43:30|2553.12|2544.42|2552.57|2543.87|2553.12|2544.42|2552.57|2543.87|33
1627861420000|2021-08-01 23:43:40|2552.42|2543.72|2552.42|2543.72|2553.04|2544.34|2552.42|2543.72|34
1627861430000|2021-08-01 23:43:50|2552.31|2543.61|2552.48|2543.78|2552.9|2544.2|2551.59|2542.89|38
1627861440000|2021-08-01 23:44:00|2552.46|2543.76|2553.18|2544.48|2553.81|2545.11|2552.46|2543.76|32
1627861450000|2021-08-01 23:44:10|2553.31|2544.61|2551.92|2543.22|2554.24|2545.54|2551.29|2542.59|33
1627861460000|2021-08-01 23:44:20|2551.9|2543.2|2552.78|2544.08|2554.07|2545.37|2551.82|2543.12|35
1627861470000|2021-08-01 23:44:30|2552.8|2544.1|2549.23|2540.53|2553.24|2544.54|2549.23|2540.53|37
1627861480000|2021-08-01 23:44:40|2549.13|2540.43|2546.7|2538|2549.13|2540.43|2546.64|2537.94|38
1627861490000|2021-08-01 23:44:50|2546.71|2538.01|2545.95|2537.25|2547.26|2538.56|2545.48|2536.78|40
1627861500000|2021-08-01 23:45:00|2547.03|2538.33|2552.16|2543.46|2552.16|2543.46|2547|2538.3|37
1627861510000|2021-08-01 23:45:10|2551.71|2543.01|2552.58|2543.88|2553.26|2544.56|2550.64|2541.94|39
1627861520000|2021-08-01 23:45:20|2552.33|2543.63|2554.87|2546.17|2554.87|2546.17|2552.19|2543.49|37
1627861530000|2021-08-01 23:45:30|2554.72|2546.02|2553.93|2545.23|2555.62|2546.92|2553.93|2545.23|30
1627861540000|2021-08-01 23:45:40|2554.47|2545.77|2555.89|2547.19|2555.89|2547.19|2554.47|2545.77|35
1627861550000|2021-08-01 23:45:50|2556.1|2547.4|2556.05|2547.35|2556.48|2547.78|2555.48|2546.78|35
1627861560000|2021-08-01 23:46:00|2556.08|2547.38|2557.19|2548.49|2557.19|2548.49|2555.76|2547.06|39
1627861570000|2021-08-01 23:46:10|2557.24|2548.54|2556.56|2547.86|2557.8|2549.1|2556.56|2547.86|38
1627861580000|2021-08-01 23:46:20|2556.41|2547.71|2557.12|2548.42|2557.59|2548.89|2555.92|2547.22|32
1627861590000|2021-08-01 23:46:30|2557.2|2548.5|2556.84|2548.14|2558.12|2549.42|2556.39|2547.69|39
1627861600000|2021-08-01 23:46:40|2557.06|2548.36|2557.72|2549.02|2558.06|2549.36|2557|2548.3|38
1627861610000|2021-08-01 23:46:50|2557.65|2548.95|2559.44|2550.74|2559.44|2550.74|2557.65|2548.95|38
1627861620000|2021-08-01 23:47:00|2559.49|2550.79|2561.28|2552.58|2561.31|2552.61|2558.87|2550.17|38
1627861630000|2021-08-01 23:47:10|2561.03|2552.33|2561.35|2552.65|2561.78|2553.08|2558.6|2549.9|38
1627861640000|2021-08-01 23:47:20|2561.19|2552.49|2560.15|2551.45|2562.42|2553.72|2559.97|2551.27|39
1627861650000|2021-08-01 23:47:30|2560.27|2551.57|2558.65|2549.95|2560.85|2552.15|2558.43|2549.73|38
1627861660000|2021-08-01 23:47:40|2558.51|2549.81|2558.35|2549.65|2558.59|2549.89|2558.06|2549.36|26
1627861670000|2021-08-01 23:47:50|2558.22|2549.52|2559.71|2551.01|2560.15|2551.45|2558.02|2549.32|36
1627861680000|2021-08-01 23:48:00|2559.78|2551.08|2560.01|2551.31|2560.11|2551.41|2559.32|2550.62|36
1627861690000|2021-08-01 23:48:10|2560.05|2551.35|2559.4|2550.7|2560.36|2551.66|2558.69|2549.99|35
1627861700000|2021-08-01 23:48:20|2559.35|2550.65|2559.14|2550.44|2559.54|2550.84|2559.07|2550.37|24
1627861710000|2021-08-01 23:48:30|2559.2|2550.5|2558.72|2550.02|2559.79|2551.09|2558.55|2549.85|31
1627861720000|2021-08-01 23:48:40|2558.77|2550.07|2559.34|2550.64|2559.99|2551.29|2558.7|2550|40
1627861730000|2021-08-01 23:48:50|2559.4|2550.7|2559.87|2551.17|2559.9|2551.2|2559.3|2550.6|34
1627861740000|2021-08-01 23:49:00|2559.9|2551.2|2559.25|2550.55|2559.9|2551.2|2559.06|2550.36|26
1627861750000|2021-08-01 23:49:10|2559.24|2550.54|2559.78|2551.08|2559.78|2551.08|2559.09|2550.39|38
1627861760000|2021-08-01 23:49:20|2559.77|2551.07|2561.67|2552.97|2561.67|2552.97|2559.05|2550.35|35
1627861770000|2021-08-01 23:49:30|2561.62|2552.92|2561.27|2552.57|2562.22|2553.52|2561.27|2552.57|35
1627861780000|2021-08-01 23:49:40|2561.39|2552.69|2561.51|2552.81|2562.14|2553.44|2561.39|2552.69|37
1627861790000|2021-08-01 23:49:50|2561.46|2552.76|2562.41|2553.71|2562.52|2553.82|2561.46|2552.76|33
1627861800000|2021-08-01 23:50:00|2562.38|2553.68|2562.5|2553.8|2562.56|2553.86|2561.1|2552.4|35
1627861810000|2021-08-01 23:50:10|2562.52|2553.82|2561.17|2552.47|2562.53|2553.83|2560.73|2552.03|32
1627861820000|2021-08-01 23:50:20|2561.13|2552.43|2560.51|2551.81|2561.47|2552.77|2560.44|2551.74|35
1627861830000|2021-08-01 23:50:30|2560.45|2551.75|2560.16|2551.46|2560.59|2551.89|2559.7|2551|32
1627861840000|2021-08-01 23:50:40|2560.2|2551.5|2560.66|2551.96|2560.84|2552.14|2560.2|2551.5|34
1627861850000|2021-08-01 23:50:50|2560.68|2551.98|2560.26|2551.56|2560.86|2552.16|2560.19|2551.49|35
1627861860000|2021-08-01 23:51:00|2560.27|2551.57|2561.84|2553.14|2561.84|2553.14|2560.19|2551.49|37
1627861870000|2021-08-01 23:51:10|2561.89|2553.19|2561.84|2553.14|2561.89|2553.19|2560.15|2551.45|36
1627861880000|2021-08-01 23:51:20|2561.83|2553.13|2562.88|2554.18|2562.95|2554.25|2561.83|2553.13|37
1627861890000|2021-08-01 23:51:30|2562.86|2554.16|2565.75|2557.05|2566.27|2557.57|2562.86|2554.16|31
1627861900000|2021-08-01 23:51:40|2565.83|2557.13|2566.81|2558.11|2566.99|2558.29|2565.55|2556.85|38
1627861910000|2021-08-01 23:51:50|2566.61|2557.91|2568.7|2560|2568.81|2560.11|2566.32|2557.62|37
1627861920000|2021-08-01 23:52:00|2568.59|2559.89|2570.01|2561.31|2570.1|2561.4|2568.19|2559.49|38
1627861930000|2021-08-01 23:52:10|2570.26|2561.56|2570.13|2561.43|2570.78|2562.08|2569.53|2560.83|39
1627861940000|2021-08-01 23:52:20|2570.14|2561.44|2568.89|2560.19|2570.22|2561.52|2568.08|2559.38|39
1627861950000|2021-08-01 23:52:30|2568.81|2560.11|2569|2560.3|2569.1|2560.4|2567|2558.3|39
1627861960000|2021-08-01 23:52:40|2568.92|2560.22|2567.22|2558.52|2568.92|2560.22|2567.07|2558.37|38
1627861970000|2021-08-01 23:52:50|2566.88|2558.18|2566.01|2557.31|2566.88|2558.18|2565.54|2556.84|35
1627861980000|2021-08-01 23:53:00|2566|2557.3|2565.02|2556.32|2567.05|2558.35|2564.61|2555.91|33
1627861990000|2021-08-01 23:53:10|2564.78|2556.08|2566.62|2557.92|2567.01|2558.31|2564.66|2555.96|37
1627862000000|2021-08-01 23:53:20|2566.58|2557.88|2566.72|2558.02|2567.01|2558.31|2565.22|2556.52|38
1627862010000|2021-08-01 23:53:30|2567.24|2558.54|2569.71|2561.01|2569.71|2561.01|2567.24|2558.54|39
1627862020000|2021-08-01 23:53:40|2569.61|2560.91|2572.6|2563.9|2572.6|2563.9|2569.08|2560.38|36
1627862030000|2021-08-01 23:53:50|2572.82|2564.12|2572.57|2563.87|2573.74|2565.04|2572.43|2563.73|39
1627862040000|2021-08-01 23:54:00|2572.53|2563.83|2574.61|2565.91|2575.81|2567.11|2572.53|2563.83|36
1627862050000|2021-08-01 23:54:10|2574.78|2566.08|2576.66|2567.96|2576.8|2568.1|2574.73|2566.03|40
1627862060000|2021-08-01 23:54:20|2576.54|2567.84|2576.11|2567.41|2576.73|2568.03|2575.44|2566.74|37
1627862070000|2021-08-01 23:54:30|2576.1|2567.4|2576.58|2567.88|2578.94|2570.24|2576.1|2567.4|38
1627862080000|2021-08-01 23:54:40|2576.65|2567.95|2576.74|2568.04|2577.82|2569.12|2576.23|2567.53|40
1627862090000|2021-08-01 23:54:50|2576.75|2568.05|2575.7|2567|2576.79|2568.09|2574.93|2566.23|40
1627862100000|2021-08-01 23:55:00|2575.56|2566.86|2576.53|2567.83|2576.53|2567.83|2574.67|2565.97|37
1627862110000|2021-08-01 23:55:10|2576.95|2568.25|2577.55|2568.85|2577.58|2568.88|2576.16|2567.46|37
1627862120000|2021-08-01 23:55:20|2577.56|2568.86|2576.75|2568.05|2577.79|2569.09|2575.8|2567.1|37
1627862130000|2021-08-01 23:55:30|2576.73|2568.03|2576.76|2568.06|2577.37|2568.67|2576.32|2567.62|34
1627862140000|2021-08-01 23:55:40|2576.77|2568.07|2575.82|2567.12|2576.8|2568.1|2575.81|2567.11|34
1627862150000|2021-08-01 23:55:50|2575.88|2567.18|2573.06|2564.36|2575.93|2567.23|2572.42|2563.72|35
1627862160000|2021-08-01 23:56:00|2572.53|2563.83|2572.48|2563.78|2573.04|2564.34|2571.63|2562.93|38
1627862170000|2021-08-01 23:56:10|2572.28|2563.58|2574.61|2565.91|2574.61|2565.91|2571.78|2563.08|34
1627862180000|2021-08-01 23:56:20|2574.8|2566.1|2574.89|2566.19|2575.14|2566.44|2573.81|2565.11|30
1627862190000|2021-08-01 23:56:30|2575.18|2566.48|2572.53|2563.83|2575.58|2566.88|2572.15|2563.45|38
1627862200000|2021-08-01 23:56:40|2572.22|2563.52|2571.5|2562.8|2572.22|2563.52|2571.12|2562.42|31
1627862210000|2021-08-01 23:56:50|2571.51|2562.81|2570.82|2562.12|2571.83|2563.13|2570.82|2562.12|36
1627862220000|2021-08-01 23:57:00|2570.61|2561.91|2572.08|2563.38|2572.08|2563.38|2570.4|2561.7|36
1627862230000|2021-08-01 23:57:10|2572.34|2563.64|2571.51|2562.81|2573.29|2564.59|2571.51|2562.81|39
1627862240000|2021-08-01 23:57:20|2571.33|2562.63|2570.97|2562.27|2571.37|2562.67|2570.88|2562.18|25
1627862250000|2021-08-01 23:57:30|2570.98|2562.28|2570.59|2561.89|2570.98|2562.28|2570.45|2561.75|36
1627862260000|2021-08-01 23:57:40|2570.7|2562|2570.77|2562.07|2571.62|2562.92|2570.44|2561.74|39
1627862270000|2021-08-01 23:57:50|2570.58|2561.88|2569.02|2560.32|2570.67|2561.97|2568.63|2559.93|37
1627862280000|2021-08-01 23:58:00|2569.04|2560.34|2566.6|2557.9|2569.84|2561.14|2566.6|2557.9|39
1627862290000|2021-08-01 23:58:10|2566.57|2557.87|2567.61|2558.91|2567.63|2558.93|2566.14|2557.44|38
1627862300000|2021-08-01 23:58:20|2567.81|2559.11|2567.9|2559.2|2568.62|2559.92|2567.61|2558.91|38
1627862310000|2021-08-01 23:58:30|2567.96|2559.26|2565.73|2557.03|2568.39|2559.69|2565.32|2556.62|40
1627862320000|2021-08-01 23:58:40|2565.85|2557.15|2565.66|2556.96|2565.96|2557.26|2564.6|2555.9|39
1627862330000|2021-08-01 23:58:50|2565.53|2556.83|2565.87|2557.17|2565.94|2557.24|2564.82|2556.12|32
1627862340000|2021-08-01 23:59:00|2565.88|2557.18|2564.66|2555.96|2566.05|2557.35|2564.44|2555.74|24
1627862350000|2021-08-01 23:59:10|2564.54|2555.84|2562.86|2554.16|2564.61|2555.91|2562.06|2553.36|35
1627862360000|2021-08-01 23:59:20|2562.74|2554.04|2563.39|2554.69|2564.17|2555.47|2562.53|2553.83|39
1627862370000|2021-08-01 23:59:30|2563.45|2554.75|2562.22|2553.52|2563.57|2554.87|2561.93|2553.23|34
1627862380000|2021-08-01 23:59:40|2562.27|2553.57|2562.36|2553.66|2562.42|2553.72|2561.41|2552.71|31
1627862390000|2021-08-01 23:59:50|2562.39|2553.69|2561.03|2552.33|2562.54|2553.84|2560.33|2551.63|33
1627862400000|2021-08-02 00:00:00|2560.83|2552.13|2561.97|2553.27|2562.04|2553.34|2560.83|2552.13|33
1627862410000|2021-08-02 00:00:10|2562.08|2553.38|2559.97|2551.27|2562.08|2553.38|2559.97|2551.27|38
1627862420000|2021-08-02 00:00:20|2559.94|2551.24|2558.7|2550|2560.43|2551.73|2558.7|2550|36
1627862430000|2021-08-02 00:00:30|2558.73|2550.03|2557.63|2548.93|2558.91|2550.21|2555.2|2546.5|38
1627862440000|2021-08-02 00:00:40|2557.76|2549.06|2554.34|2545.64|2558.92|2550.22|2554.14|2545.44|39
1627862450000|2021-08-02 00:00:50|2554.29|2545.59|2554.59|2545.89|2555.09|2546.39|2552.51|2543.81|39
1627862460000|2021-08-02 00:01:00|2554.68|2545.98|2554.67|2545.97|2554.98|2546.28|2554.34|2545.64|37
1627862470000|2021-08-02 00:01:10|2554.62|2545.92|2557.72|2549.02|2557.88|2549.18|2554.26|2545.56|33
1627862480000|2021-08-02 00:01:20|2557.71|2549.01|2561.4|2552.7|2562.05|2553.35|2557.71|2549.01|38
1627862490000|2021-08-02 00:01:30|2561.47|2552.77|2560.34|2551.64|2562.29|2553.59|2559.32|2550.62|37
1627862500000|2021-08-02 00:01:40|2560.38|2551.68|2561.77|2553.07|2562.35|2553.65|2560.38|2551.68|31
1627862510000|2021-08-02 00:01:50|2561.85|2553.15|2565.47|2556.77|2565.47|2556.77|2561.63|2552.93|35
1627862520000|2021-08-02 00:02:00|2565.32|2556.62|2566.71|2558.01|2568.28|2559.58|2565.3|2556.6|26
1627862530000|2021-08-02 00:02:10|2566.54|2557.84|2561.77|2553.07|2566.7|2558|2561.77|2553.07|39
1627862540000|2021-08-02 00:02:20|2561.74|2553.04|2558.37|2549.67|2563.25|2554.55|2557.97|2549.27|39
1627862550000|2021-08-02 00:02:30|2558.4|2549.7|2557.57|2548.87|2559.94|2551.24|2556.78|2548.08|39
1627862560000|2021-08-02 00:02:40|2557.65|2548.95|2555.35|2546.65|2558.85|2550.15|2555.35|2546.65|39
1627862570000|2021-08-02 00:02:50|2555.5|2546.8|2555.82|2547.12|2557.16|2548.46|2555.07|2546.37|40
1627862580000|2021-08-02 00:03:00|2556.23|2547.53|2555.3|2546.6|2556.82|2548.12|2554.98|2546.28|40
1627862590000|2021-08-02 00:03:10|2555.48|2546.78|2557.71|2549.01|2557.76|2549.06|2553.64|2544.94|40
1627862600000|2021-08-02 00:03:20|2557.74|2549.04|2561.33|2552.63|2561.43|2552.73|2557.4|2548.7|38
1627862610000|2021-08-02 00:03:30|2561.45|2552.75|2564.88|2556.18|2566.01|2557.31|2561.38|2552.68|38
1627862620000|2021-08-02 00:03:40|2564.86|2556.16|2568.8|2560.1|2568.95|2560.25|2563.75|2555.05|40
1627862630000|2021-08-02 00:03:50|2569.02|2560.32|2569.89|2561.19|2571.06|2562.36|2568.19|2559.49|40
1627862640000|2021-08-02 00:04:00|2569.57|2560.87|2572.73|2564.03|2572.73|2564.03|2568.12|2559.42|37
1627862650000|2021-08-02 00:04:10|2572.79|2564.09|2570.84|2562.14|2572.83|2564.13|2570.84|2562.14|39
1627862660000|2021-08-02 00:04:20|2570.78|2562.08|2571.55|2562.85|2571.69|2562.99|2570.58|2561.88|40
1627862670000|2021-08-02 00:04:30|2571.53|2562.83|2571.12|2562.42|2571.53|2562.83|2570.73|2562.03|39
1627862680000|2021-08-02 00:04:40|2571.1|2562.4|2570.75|2562.05|2571.12|2562.42|2570.55|2561.85|36
1627862690000|2021-08-02 00:04:50|2570.85|2562.15|2570.59|2561.89|2570.87|2562.17|2570.59|2561.89|31
1627862700000|2021-08-02 00:05:00|2570.61|2561.91|2572.18|2563.48|2572.21|2563.51|2569.75|2561.05|38
1627862710000|2021-08-02 00:05:10|2572.19|2563.49|2573.49|2564.79|2573.49|2564.79|2570.79|2562.09|36
1627862720000|2021-08-02 00:05:20|2573.7|2565|2573.95|2565.25|2574.01|2565.31|2572.91|2564.21|36
1627862730000|2021-08-02 00:05:30|2574|2565.3|2573.88|2565.18|2574.3|2565.6|2573.03|2564.33|38
1627862740000|2021-08-02 00:05:40|2573.73|2565.03|2574|2565.3|2574.58|2565.88|2573.64|2564.94|31
1627862750000|2021-08-02 00:05:50|2574.14|2565.44|2574.93|2566.23|2575.37|2566.67|2573.76|2565.06|34
1627862760000|2021-08-02 00:06:00|2574.94|2566.24|2577.1|2568.4|2577.1|2568.4|2574.77|2566.07|33
1627862770000|2021-08-02 00:06:10|2577.84|2569.14|2576.65|2567.95|2578.92|2570.22|2576.65|2567.95|32
1627862780000|2021-08-02 00:06:20|2576.83|2568.13|2577.11|2568.41|2578.26|2569.56|2576.83|2568.13|39
1627862790000|2021-08-02 00:06:30|2576.97|2568.27|2577.11|2568.41|2577.87|2569.17|2576.76|2568.06|37
1627862800000|2021-08-02 00:06:40|2577.4|2568.7|2574.68|2565.98|2577.5|2568.8|2574.4|2565.7|40
1627862810000|2021-08-02 00:06:50|2574.81|2566.11|2573.68|2564.98|2575.04|2566.34|2573.68|2564.98|36
1627862820000|2021-08-02 00:07:00|2573.57|2564.87|2574.41|2565.71|2574.42|2565.72|2572.22|2563.52|39
1627862830000|2021-08-02 00:07:10|2574.88|2566.18|2575.65|2566.95|2576.9|2568.2|2574.88|2566.18|38
1627862840000|2021-08-02 00:07:20|2575.58|2566.88|2573.69|2564.99|2576.02|2567.32|2573.68|2564.98|35
1627862850000|2021-08-02 00:07:30|2573.92|2565.22|2573.9|2565.2|2574.7|2566|2573.31|2564.61|38
1627862860000|2021-08-02 00:07:40|2573.4|2564.7|2572.92|2564.22|2573.86|2565.16|2572.85|2564.15|32
1627862870000|2021-08-02 00:07:50|2572.88|2564.18|2573.76|2565.06|2574.65|2565.95|2572.88|2564.18|38
1627862880000|2021-08-02 00:08:00|2573.65|2564.95|2573.63|2564.93|2573.85|2565.15|2573.12|2564.42|35
1627862890000|2021-08-02 00:08:10|2573.43|2564.73|2573.28|2564.58|2573.55|2564.85|2572.93|2564.23|32
1627862900000|2021-08-02 00:08:20|2573.18|2564.48|2573.34|2564.64|2573.34|2564.64|2573.13|2564.43|33
1627862910000|2021-08-02 00:08:30|2573.32|2564.62|2573.54|2564.84|2574.01|2565.31|2572.76|2564.06|36
1627862920000|2021-08-02 00:08:40|2573.61|2564.91|2572.98|2564.28|2573.72|2565.02|2572.89|2564.19|36
1627862930000|2021-08-02 00:08:50|2572.97|2564.27|2573.78|2565.08|2573.91|2565.21|2572.88|2564.18|33
1627862940000|2021-08-02 00:09:00|2573.79|2565.09|2571.79|2563.09|2573.92|2565.22|2571.79|2563.09|29
1627862950000|2021-08-02 00:09:10|2571.81|2563.11|2571.8|2563.1|2572.46|2563.76|2571.72|2563.02|39
1627862960000|2021-08-02 00:09:20|2571.84|2563.14|2572.29|2563.59|2572.4|2563.7|2571.09|2562.39|39
1627862970000|2021-08-02 00:09:30|2572.32|2563.62|2572.75|2564.05|2572.77|2564.07|2572.17|2563.47|36
1627862980000|2021-08-02 00:09:40|2572.74|2564.04|2574.16|2565.46|2574.16|2565.46|2572.46|2563.76|36
1627862990000|2021-08-02 00:09:50|2574.14|2565.44|2574.39|2565.69|2574.93|2566.23|2573.89|2565.19|34
1627863000000|2021-08-02 00:10:00|2574.77|2566.07|2576.68|2567.98|2576.87|2568.17|2574.32|2565.62|37
1627863010000|2021-08-02 00:10:10|2576.86|2568.16|2575.41|2566.71|2576.88|2568.18|2574.53|2565.83|38
1627863020000|2021-08-02 00:10:20|2575.36|2566.66|2574.97|2566.27|2575.44|2566.74|2574.5|2565.8|37
1627863030000|2021-08-02 00:10:30|2574.8|2566.1|2575.05|2566.35|2576.24|2567.54|2574.8|2566.1|37
1627863040000|2021-08-02 00:10:40|2575.01|2566.31|2575.26|2566.56|2575.62|2566.92|2574.89|2566.19|35
1627863050000|2021-08-02 00:10:50|2575.25|2566.55|2575.7|2567|2575.7|2567|2575.02|2566.32|26
1627863060000|2021-08-02 00:11:00|2575.79|2567.09|2575.24|2566.54|2576.37|2567.67|2575.1|2566.4|36
1627863070000|2021-08-02 00:11:10|2575.3|2566.6|2576.03|2567.33|2576.03|2567.33|2575.3|2566.6|34
1627863080000|2021-08-02 00:11:20|2576.01|2567.31|2575.8|2567.1|2576.05|2567.35|2575.51|2566.81|34
1627863090000|2021-08-02 00:11:30|2575.79|2567.09|2576.63|2567.93|2576.85|2568.15|2575.79|2567.09|21
1627863100000|2021-08-02 00:11:40|2576.54|2567.84|2577.2|2568.5|2577.33|2568.63|2576.36|2567.66|35
1627863110000|2021-08-02 00:11:50|2577.25|2568.55|2576.74|2568.04|2577.25|2568.55|2576.52|2567.82|37
1627863120000|2021-08-02 00:12:00|2576.6|2567.9|2575.45|2566.75|2576.7|2568|2575.45|2566.75|35
1627863130000|2021-08-02 00:12:10|2575.42|2566.72|2575.79|2567.09|2576.09|2567.39|2575.31|2566.61|37
1627863140000|2021-08-02 00:12:20|2575.86|2567.16|2575.86|2567.16|2575.93|2567.23|2575.56|2566.86|33
1627863150000|2021-08-02 00:12:30|2575.75|2567.05|2577.79|2569.09|2577.99|2569.29|2575.67|2566.97|39
1627863160000|2021-08-02 00:12:40|2577.73|2569.03|2577.45|2568.75|2577.89|2569.19|2576.79|2568.09|37
1627863170000|2021-08-02 00:12:50|2577.56|2568.86|2577.03|2568.33|2577.8|2569.1|2576.8|2568.1|39
1627863180000|2021-08-02 00:13:00|2576.89|2568.19|2576.97|2568.27|2577.21|2568.51|2576.2|2567.5|35
1627863190000|2021-08-02 00:13:10|2576.9|2568.2|2577|2568.3|2577|2568.3|2576.76|2568.06|33
1627863200000|2021-08-02 00:13:20|2577.12|2568.42|2576.94|2568.24|2577.54|2568.84|2576.78|2568.08|32
1627863210000|2021-08-02 00:13:30|2576.93|2568.23|2576.85|2568.15|2576.97|2568.27|2576.84|2568.14|23
1627863220000|2021-08-02 00:13:40|2576.93|2568.23|2577.26|2568.56|2577.48|2568.78|2576.91|2568.21|24
1627863230000|2021-08-02 00:13:50|2577.25|2568.55|2577.35|2568.65|2577.41|2568.71|2577.23|2568.53|15
1627863240000|2021-08-02 00:14:00|2577.49|2568.79|2578.01|2569.31|2578.01|2569.31|2577.45|2568.75|36
1627863250000|2021-08-02 00:14:10|2577.91|2569.21|2577.64|2568.94|2578.09|2569.39|2577.05|2568.35|36
1627863260000|2021-08-02 00:14:20|2577.58|2568.88|2577.69|2568.99|2578.07|2569.37|2577.41|2568.71|37
1627863270000|2021-08-02 00:14:30|2577.6|2568.9|2575.77|2567.07|2577.6|2568.9|2575.77|2567.07|38
1627863280000|2021-08-02 00:14:40|2575.84|2567.14|2575.95|2567.25|2575.96|2567.26|2575.33|2566.63|35
1627863290000|2021-08-02 00:14:50|2575.72|2567.02|2574.42|2565.72|2575.78|2567.08|2574.42|2565.72|31
1627863300000|2021-08-02 00:15:00|2575.59|2566.89|2572.68|2563.98|2576.1|2567.4|2572.61|2563.91|38
1627863310000|2021-08-02 00:15:10|2572.49|2563.79|2571.16|2562.46|2573.1|2564.4|2571.16|2562.46|28
1627863320000|2021-08-02 00:15:20|2570.77|2562.07|2571.16|2562.46|2571.73|2563.03|2570.77|2562.07|34
1627863330000|2021-08-02 00:15:30|2571.12|2562.42|2571.28|2562.58|2571.56|2562.86|2571.06|2562.36|36
1627863340000|2021-08-02 00:15:40|2571.25|2562.55|2570.82|2562.12|2571.38|2562.68|2570.67|2561.97|28
1627863350000|2021-08-02 00:15:50|2570.85|2562.15|2570.12|2561.42|2570.85|2562.15|2570.12|2561.42|30
1627863360000|2021-08-02 00:16:00|2570.01|2561.31|2571.72|2563.02|2571.72|2563.02|2570.01|2561.31|31
1627863370000|2021-08-02 00:16:10|2571.66|2562.96|2574.67|2565.97|2574.67|2565.97|2571.66|2562.96|33
1627863380000|2021-08-02 00:16:20|2574.81|2566.11|2575.06|2566.36|2576.18|2567.48|2574.81|2566.11|33
1627863390000|2021-08-02 00:16:30|2575.16|2566.46|2578.78|2570.08|2579.21|2570.51|2575.16|2566.46|34
1627863400000|2021-08-02 00:16:40|2579.22|2570.52|2579.88|2571.18|2581.61|2572.91|2579.22|2570.52|26
1627863410000|2021-08-02 00:16:50|2579.72|2571.02|2579.34|2570.64|2580.15|2571.45|2579.26|2570.56|37
1627863420000|2021-08-02 00:17:00|2579.36|2570.66|2582.44|2573.74|2582.6|2573.9|2579.3|2570.6|38
1627863430000|2021-08-02 00:17:10|2582.47|2573.77|2583|2574.3|2583|2574.3|2581.52|2572.82|37
1627863440000|2021-08-02 00:17:20|2582.99|2574.29|2582.3|2573.6|2583.62|2574.92|2582.19|2573.49|37
1627863450000|2021-08-02 00:17:30|2582.33|2573.63|2581.76|2573.06|2582.64|2573.94|2581.74|2573.04|37
1627863460000|2021-08-02 00:17:40|2581.79|2573.09|2579.62|2570.92|2581.87|2573.17|2579.49|2570.79|37
1627863470000|2021-08-02 00:17:50|2579.55|2570.85|2578.31|2569.61|2579.73|2571.03|2578.11|2569.41|37
1627863480000|2021-08-02 00:18:00|2578.14|2569.44|2579.1|2570.4|2579.25|2570.55|2577.92|2569.22|40
1627863490000|2021-08-02 00:18:10|2579.08|2570.38|2578.44|2569.74|2579.1|2570.4|2578.36|2569.66|38
1627863500000|2021-08-02 00:18:20|2578.46|2569.76|2578.03|2569.33|2578.57|2569.87|2578|2569.3|37
1627863510000|2021-08-02 00:18:30|2578.02|2569.32|2577.44|2568.74|2578.3|2569.6|2577.32|2568.62|35
1627863520000|2021-08-02 00:18:40|2577.45|2568.75|2576.77|2568.07|2577.45|2568.75|2576.22|2567.52|36
1627863530000|2021-08-02 00:18:50|2576.7|2568|2575.61|2566.91|2576.7|2568|2575.61|2566.91|31
1627863540000|2021-08-02 00:19:00|2575.6|2566.9|2574.43|2565.73|2575.6|2566.9|2574.34|2565.64|38
1627863550000|2021-08-02 00:19:10|2574.42|2565.72|2573.64|2564.94|2574.42|2565.72|2573.6|2564.9|31
1627863560000|2021-08-02 00:19:20|2573.69|2564.99|2574.8|2566.1|2574.8|2566.1|2573|2564.3|37
1627863570000|2021-08-02 00:19:30|2574.71|2566.01|2575|2566.3|2575.45|2566.75|2574.19|2565.49|38
1627863580000|2021-08-02 00:19:40|2575.24|2566.54|2576.51|2567.81|2576.56|2567.86|2575.24|2566.54|37
1627863590000|2021-08-02 00:19:50|2576.56|2567.86|2576.19|2567.49|2576.84|2568.14|2576.13|2567.43|40
1627863600000|2021-08-02 00:20:00|2576.2|2567.5|2572.97|2564.27|2576.2|2567.5|2572.74|2564.04|37
1627863610000|2021-08-02 00:20:10|2572.79|2564.09|2572.72|2564.02|2573.1|2564.4|2572.51|2563.81|36
1627863620000|2021-08-02 00:20:20|2572.79|2564.09|2572.31|2563.61|2573.54|2564.84|2572.21|2563.51|39
1627863630000|2021-08-02 00:20:30|2572.43|2563.73|2573.52|2564.82|2573.7|2565|2572.05|2563.35|35
1627863640000|2021-08-02 00:20:40|2573.39|2564.69|2572.2|2563.5|2573.39|2564.69|2572.2|2563.5|37
1627863650000|2021-08-02 00:20:50|2572.27|2563.57|2571.69|2562.99|2572.31|2563.61|2571.64|2562.94|34
1627863660000|2021-08-02 00:21:00|2571.66|2562.96|2574.66|2565.96|2574.92|2566.22|2571.66|2562.96|39
1627863670000|2021-08-02 00:21:10|2574.61|2565.91|2574.64|2565.94|2574.85|2566.15|2574.1|2565.4|33
1627863680000|2021-08-02 00:21:20|2574.5|2565.8|2574.92|2566.22|2574.95|2566.25|2574.43|2565.73|27
1627863690000|2021-08-02 00:21:30|2574.88|2566.18|2572.67|2563.97|2574.88|2566.18|2572.67|2563.97|35
1627863700000|2021-08-02 00:21:40|2572.74|2564.04|2572.84|2564.14|2573.02|2564.32|2572.6|2563.9|37
1627863710000|2021-08-02 00:21:50|2572.96|2564.26|2572.8|2564.1|2573.19|2564.49|2572.8|2564.1|33
1627863720000|2021-08-02 00:22:00|2572.79|2564.09|2572.64|2563.94|2573.59|2564.89|2572.59|2563.89|33
1627863730000|2021-08-02 00:22:10|2572.6|2563.9|2573.4|2564.7|2573.95|2565.25|2572.54|2563.84|39
1627863740000|2021-08-02 00:22:20|2573.28|2564.58|2573.28|2564.58|2574|2565.3|2573.01|2564.31|36
1627863750000|2021-08-02 00:22:30|2573.41|2564.71|2573.49|2564.79|2573.86|2565.16|2572.95|2564.25|36
1627863760000|2021-08-02 00:22:40|2573.51|2564.81|2572.97|2564.27|2573.52|2564.82|2572.55|2563.85|35
1627863770000|2021-08-02 00:22:50|2572.98|2564.28|2574.37|2565.67|2574.38|2565.68|2572.72|2564.02|37
1627863780000|2021-08-02 00:23:00|2574.42|2565.72|2575.33|2566.63|2575.86|2567.16|2574.39|2565.69|37
1627863790000|2021-08-02 00:23:10|2575.42|2566.72|2573.57|2564.87|2575.45|2566.75|2573.57|2564.87|36
1627863800000|2021-08-02 00:23:20|2573.68|2564.98|2573.13|2564.43|2573.68|2564.98|2572.78|2564.08|38
1627863810000|2021-08-02 00:23:30|2572.87|2564.17|2573.32|2564.62|2573.32|2564.62|2572.79|2564.09|33
1627863820000|2021-08-02 00:23:40|2573.37|2564.67|2572.94|2564.24|2573.42|2564.72|2572.92|2564.22|32
1627863830000|2021-08-02 00:23:50|2573.2|2564.5|2573.17|2564.47|2573.35|2564.65|2573.01|2564.31|34
1627863840000|2021-08-02 00:24:00|2573.19|2564.49|2573.2|2564.5|2573.48|2564.78|2572.69|2563.99|35
1627863850000|2021-08-02 00:24:10|2573.26|2564.56|2572.36|2563.66|2573.26|2564.56|2572.36|2563.66|34
1627863860000|2021-08-02 00:24:20|2572.4|2563.7|2570.71|2562.01|2572.43|2563.73|2570.47|2561.77|33
1627863870000|2021-08-02 00:24:30|2570.61|2561.91|2566.88|2558.18|2570.85|2562.15|2566.88|2558.18|40
1627863880000|2021-08-02 00:24:40|2566.87|2558.17|2567.18|2558.48|2567.27|2558.57|2564.88|2556.18|40
1627863890000|2021-08-02 00:24:50|2566.92|2558.22|2566.48|2557.78|2566.92|2558.22|2566.03|2557.33|38
1627863900000|2021-08-02 00:25:00|2566.58|2557.88|2566.83|2558.13|2566.83|2558.13|2565.87|2557.17|34
1627863910000|2021-08-02 00:25:10|2566.82|2558.12|2567.43|2558.73|2567.43|2558.73|2566.4|2557.7|37
1627863920000|2021-08-02 00:25:20|2567.46|2558.76|2566.78|2558.08|2568.49|2559.79|2566.78|2558.08|30
1627863930000|2021-08-02 00:25:30|2566.68|2557.98|2566.99|2558.29|2567.53|2558.83|2566.57|2557.87|32
1627863940000|2021-08-02 00:25:40|2567.02|2558.32|2567.25|2558.55|2567.46|2558.76|2566.77|2558.07|35
1627863950000|2021-08-02 00:25:50|2567.24|2558.54|2566.53|2557.83|2567.24|2558.54|2566.52|2557.82|27
1627863960000|2021-08-02 00:26:00|2566.64|2557.94|2567.34|2558.64|2567.34|2558.64|2566.4|2557.7|37
1627863970000|2021-08-02 00:26:10|2567.38|2558.68|2568.42|2559.72|2568.46|2559.76|2567.22|2558.52|28
1627863980000|2021-08-02 00:26:20|2568.24|2559.54|2566.86|2558.16|2568.24|2559.54|2566.8|2558.1|33
1627863990000|2021-08-02 00:26:30|2566.83|2558.13|2564.45|2555.75|2566.83|2558.13|2564.44|2555.74|29
1627864000000|2021-08-02 00:26:40|2564.4|2555.7|2564.18|2555.48|2564.74|2556.04|2563.93|2555.23|35
1627864010000|2021-08-02 00:26:50|2564.05|2555.35|2564.29|2555.59|2564.83|2556.13|2563.77|2555.07|36
1627864020000|2021-08-02 00:27:00|2564.19|2555.49|2567.06|2558.36|2567.06|2558.36|2563.95|2555.25|34
1627864030000|2021-08-02 00:27:10|2567.11|2558.41|2567.98|2559.28|2569.28|2560.58|2567.1|2558.4|37
1627864040000|2021-08-02 00:27:20|2568.68|2559.98|2567.73|2559.03|2568.68|2559.98|2567.04|2558.34|38
1627864050000|2021-08-02 00:27:30|2567.72|2559.02|2567.95|2559.25|2567.98|2559.28|2567.47|2558.77|35
1627864060000|2021-08-02 00:27:40|2567.9|2559.2|2567.28|2558.58|2567.9|2559.2|2566.33|2557.63|39
1627864070000|2021-08-02 00:27:50|2567.33|2558.63|2567.74|2559.04|2567.74|2559.04|2567.15|2558.45|35
1627864080000|2021-08-02 00:28:00|2567.79|2559.09|2568.37|2559.67|2568.39|2559.69|2567.79|2559.09|27
1627864090000|2021-08-02 00:28:10|2568.2|2559.5|2567.33|2558.63|2568.2|2559.5|2566.77|2558.07|32
1627864100000|2021-08-02 00:28:20|2567.28|2558.58|2565.49|2556.79|2567.45|2558.75|2565.49|2556.79|31
1627864110000|2021-08-02 00:28:30|2565.14|2556.44|2565.41|2556.71|2565.66|2556.96|2565.14|2556.44|37
1627864120000|2021-08-02 00:28:40|2565.43|2556.73|2566.13|2557.43|2566.13|2557.43|2565.13|2556.43|30
1627864130000|2021-08-02 00:28:50|2566.28|2557.58|2566.1|2557.4|2566.61|2557.91|2565.61|2556.91|38
1627864140000|2021-08-02 00:29:00|2566.33|2557.63|2567.63|2558.93|2567.95|2559.25|2566.22|2557.52|37
1627864150000|2021-08-02 00:29:10|2567.74|2559.04|2566.6|2557.9|2567.89|2559.19|2566.24|2557.54|37
1627864160000|2021-08-02 00:29:20|2566.63|2557.93|2566.53|2557.83|2567.43|2558.73|2566.48|2557.78|35
1627864170000|2021-08-02 00:29:30|2566.61|2557.91|2566.59|2557.89|2566.83|2558.13|2565.91|2557.21|34
1627864180000|2021-08-02 00:29:40|2566.58|2557.88|2566.42|2557.72|2566.62|2557.92|2566.08|2557.38|31
1627864190000|2021-08-02 00:29:50|2566.45|2557.75|2567.68|2558.98|2568.19|2559.49|2566.45|2557.75|30
1627864200000|2021-08-02 00:30:00|2567.67|2558.97|2565.6|2556.9|2567.67|2558.97|2565.56|2556.86|37
1627864210000|2021-08-02 00:30:10|2565.66|2556.96|2564.78|2556.08|2565.66|2556.96|2564.54|2555.84|32
1627864220000|2021-08-02 00:30:20|2564.88|2556.18|2564.28|2555.58|2564.95|2556.25|2563.79|2555.09|37
1627864230000|2021-08-02 00:30:30|2564.26|2555.56|2563.93|2555.23|2564.26|2555.56|2563.79|2555.09|22
1627864240000|2021-08-02 00:30:40|2563.92|2555.22|2562.23|2553.53|2563.93|2555.23|2561.95|2553.25|28
1627864250000|2021-08-02 00:30:50|2562.35|2553.65|2561.57|2552.87|2562.66|2553.96|2561.57|2552.87|39
1627864260000|2021-08-02 00:31:00|2561.77|2553.07|2562.02|2553.32|2562.03|2553.33|2560.56|2551.86|38
1627864270000|2021-08-02 00:31:10|2562.22|2553.52|2563.03|2554.33|2563.24|2554.54|2562.13|2553.43|37
1627864280000|2021-08-02 00:31:20|2563.19|2554.49|2564.32|2555.62|2564.39|2555.69|2563.19|2554.49|33
1627864290000|2021-08-02 00:31:30|2564.3|2555.6|2565.94|2557.24|2566.51|2557.81|2564.3|2555.6|40
1627864300000|2021-08-02 00:31:40|2566.06|2557.36|2565.81|2557.11|2566.65|2557.95|2565.81|2557.11|38
1627864310000|2021-08-02 00:31:50|2565.73|2557.03|2565.73|2557.03|2565.76|2557.06|2565.23|2556.53|37
1627864320000|2021-08-02 00:32:00|2565.74|2557.04|2564.07|2555.37|2565.74|2557.04|2563.94|2555.24|37
1627864330000|2021-08-02 00:32:10|2564.23|2555.53|2563.9|2555.2|2564.29|2555.59|2563.4|2554.7|38
1627864340000|2021-08-02 00:32:20|2563.85|2555.15|2563.29|2554.59|2564.08|2555.38|2563.21|2554.51|33
1627864350000|2021-08-02 00:32:30|2563.37|2554.67|2562.6|2553.9|2563.37|2554.67|2562.6|2553.9|31
1627864360000|2021-08-02 00:32:40|2562.55|2553.85|2561.75|2553.05|2562.76|2554.06|2561.41|2552.71|37
1627864370000|2021-08-02 00:32:50|2561.65|2552.95|2560.9|2552.2|2561.75|2553.05|2560.77|2552.07|38
1627864380000|2021-08-02 00:33:00|2560.88|2552.18|2563.37|2554.67|2563.37|2554.67|2560.88|2552.18|39
1627864390000|2021-08-02 00:33:10|2563.4|2554.7|2562.62|2553.92|2563.69|2554.99|2562.62|2553.92|37
1627864400000|2021-08-02 00:33:20|2562.74|2554.04|2563.16|2554.46|2563.55|2554.85|2562.49|2553.79|36
1627864410000|2021-08-02 00:33:30|2563.2|2554.5|2562.95|2554.25|2563.51|2554.81|2562.77|2554.07|34
1627864420000|2021-08-02 00:33:40|2562.93|2554.23|2562.73|2554.03|2563.18|2554.48|2562.73|2554.03|37
1627864430000|2021-08-02 00:33:50|2562.75|2554.05|2563.47|2554.77|2563.47|2554.77|2562.61|2553.91|37
1627864440000|2021-08-02 00:34:00|2563.64|2554.94|2560.46|2551.76|2563.66|2554.96|2560.43|2551.73|39
1627864450000|2021-08-02 00:34:10|2560.51|2551.81|2560.42|2551.72|2560.53|2551.83|2558.87|2550.17|35
1627864460000|2021-08-02 00:34:20|2560.5|2551.8|2559.28|2550.58|2560.6|2551.9|2559.28|2550.58|36
1627864470000|2021-08-02 00:34:30|2559.26|2550.56|2561.45|2552.75|2561.45|2552.75|2559.26|2550.56|34
1627864480000|2021-08-02 00:34:40|2561.49|2552.79|2560.49|2551.79|2562.02|2553.32|2560.4|2551.7|37
1627864490000|2021-08-02 00:34:50|2560.25|2551.55|2560.12|2551.42|2560.58|2551.88|2560.12|2551.42|32
1627864500000|2021-08-02 00:35:00|2560.06|2551.36|2561.15|2552.45|2561.23|2552.53|2559.56|2550.86|31
1627864510000|2021-08-02 00:35:10|2561.13|2552.43|2561.25|2552.55|2561.26|2552.56|2559.96|2551.26|36
1627864520000|2021-08-02 00:35:20|2561.34|2552.64|2560.51|2551.81|2561.9|2553.2|2560.48|2551.78|34
1627864530000|2021-08-02 00:35:30|2560.55|2551.85|2560.15|2551.45|2561.08|2552.38|2560.07|2551.37|36
1627864540000|2021-08-02 00:35:40|2560.14|2551.44|2560.34|2551.64|2560.85|2552.15|2560.07|2551.37|40
1627864550000|2021-08-02 00:35:50|2560.43|2551.73|2559.42|2550.72|2560.92|2552.22|2559.16|2550.46|36
1627864560000|2021-08-02 00:36:00|2559.17|2550.47|2559.79|2551.09|2559.79|2551.09|2559.17|2550.47|33
1627864570000|2021-08-02 00:36:10|2559.69|2550.99|2559.44|2550.74|2560.03|2551.33|2559.44|2550.74|34
1627864580000|2021-08-02 00:36:20|2559.43|2550.73|2559.41|2550.71|2559.65|2550.95|2559.34|2550.64|37
1627864590000|2021-08-02 00:36:30|2559.47|2550.77|2557.91|2549.21|2559.56|2550.86|2557.9|2549.2|36
1627864600000|2021-08-02 00:36:40|2557.88|2549.18|2552.74|2544.04|2558.07|2549.37|2552.42|2543.72|34
1627864610000|2021-08-02 00:36:50|2552.81|2544.11|2554.71|2546.01|2555.58|2546.88|2552.81|2544.11|38
1627864620000|2021-08-02 00:37:00|2554.54|2545.84|2554.53|2545.83|2555.09|2546.39|2554.38|2545.68|40
1627864630000|2021-08-02 00:37:10|2554.56|2545.86|2552.67|2543.97|2554.85|2546.15|2552.37|2543.67|38
1627864640000|2021-08-02 00:37:20|2552.89|2544.19|2550.35|2541.65|2552.89|2544.19|2549.88|2541.18|40
1627864650000|2021-08-02 00:37:30|2550.2|2541.5|2549.63|2540.93|2551.1|2542.4|2549.44|2540.74|39
1627864660000|2021-08-02 00:37:40|2549.67|2540.97|2550.83|2542.13|2550.84|2542.14|2549.4|2540.7|40
1627864670000|2021-08-02 00:37:50|2550.82|2542.12|2549.54|2540.84|2551.47|2542.77|2549.54|2540.84|39
1627864680000|2021-08-02 00:38:00|2549.5|2540.8|2551.15|2542.45|2551.29|2542.59|2549.5|2540.8|38
1627864690000|2021-08-02 00:38:10|2551.29|2542.59|2552.01|2543.31|2552.3|2543.6|2551.08|2542.38|36
1627864700000|2021-08-02 00:38:20|2552|2543.3|2548.33|2539.63|2552|2543.3|2548.33|2539.63|36
1627864710000|2021-08-02 00:38:30|2547.95|2539.25|2548.35|2539.65|2548.54|2539.84|2546.9|2538.2|36
1627864720000|2021-08-02 00:38:40|2548.39|2539.69|2550.13|2541.43|2550.13|2541.43|2548.39|2539.69|39
1627864730000|2021-08-02 00:38:50|2550.18|2541.48|2550.93|2542.23|2551.28|2542.58|2550.18|2541.48|35
1627864740000|2021-08-02 00:39:00|2550.9|2542.2|2552.63|2543.93|2552.63|2543.93|2550.4|2541.7|35
1627864750000|2021-08-02 00:39:10|2552.73|2544.03|2553.05|2544.35|2553.3|2544.6|2552.29|2543.59|25
1627864760000|2021-08-02 00:39:20|2553.06|2544.36|2554.99|2546.29|2555.24|2546.54|2552.72|2544.02|34
1627864770000|2021-08-02 00:39:30|2555.22|2546.52|2554.3|2545.6|2555.65|2546.95|2554.3|2545.6|34
1627864780000|2021-08-02 00:39:40|2554.29|2545.59|2554|2545.3|2554.75|2546.05|2553.8|2545.1|27
1627864790000|2021-08-02 00:39:50|2553.98|2545.28|2553.41|2544.71|2554.59|2545.89|2553.41|2544.71|35
1627864800000|2021-08-02 00:40:00|2553.34|2544.64|2553.4|2544.7|2553.75|2545.05|2553.03|2544.33|34
1627864810000|2021-08-02 00:40:10|2553.52|2544.82|2552.65|2543.95|2554.24|2545.54|2552.65|2543.95|37
1627864820000|2021-08-02 00:40:20|2552.79|2544.09|2551.84|2543.14|2552.79|2544.09|2551.72|2543.02|34
1627864830000|2021-08-02 00:40:30|2551.85|2543.15|2552.92|2544.22|2552.92|2544.22|2551.77|2543.07|33
1627864840000|2021-08-02 00:40:40|2552.87|2544.17|2550.48|2541.78|2552.91|2544.21|2550.24|2541.54|35
1627864850000|2021-08-02 00:40:50|2550.61|2541.91|2550.43|2541.73|2550.89|2542.19|2550.27|2541.57|33
1627864860000|2021-08-02 00:41:00|2550.5|2541.8|2547.62|2538.92|2550.5|2541.8|2547.62|2538.92|37
1627864870000|2021-08-02 00:41:10|2547.57|2538.87|2548.32|2539.62|2548.35|2539.65|2547.43|2538.73|36
1627864880000|2021-08-02 00:41:20|2548.15|2539.45|2547.43|2538.73|2548.22|2539.52|2547.22|2538.52|39
1627864890000|2021-08-02 00:41:30|2547.73|2539.03|2546|2537.3|2547.73|2539.03|2545.38|2536.68|38
1627864900000|2021-08-02 00:41:40|2546.02|2537.32|2544.61|2535.91|2546.38|2537.68|2544.47|2535.77|37
1627864910000|2021-08-02 00:41:50|2544.57|2535.87|2545.69|2536.99|2545.69|2536.99|2543.11|2534.41|40
1627864920000|2021-08-02 00:42:00|2546.02|2537.32|2546.3|2537.6|2546.87|2538.17|2545.66|2536.96|40
1627864930000|2021-08-02 00:42:10|2546.63|2537.93|2547.92|2539.22|2548.57|2539.87|2546.5|2537.8|38
1627864940000|2021-08-02 00:42:20|2547.98|2539.28|2549.09|2540.39|2549.09|2540.39|2547.47|2538.77|38
1627864950000|2021-08-02 00:42:30|2549.05|2540.35|2546.56|2537.86|2549.57|2540.87|2546.56|2537.86|39
1627864960000|2021-08-02 00:42:40|2546.24|2537.54|2543.91|2535.21|2546.24|2537.54|2542.85|2534.15|40
1627864970000|2021-08-02 00:42:50|2543.86|2535.16|2544.33|2535.63|2544.33|2535.63|2543.07|2534.37|35
1627864980000|2021-08-02 00:43:00|2544.63|2535.93|2540.04|2531.34|2544.63|2535.93|2539.85|2531.15|34
1627864990000|2021-08-02 00:43:10|2540.17|2531.47|2539.33|2530.63|2540.94|2532.24|2539.27|2530.57|40
1627865000000|2021-08-02 00:43:20|2539.12|2530.42|2538.2|2529.5|2540.21|2531.51|2537.76|2529.06|39
1627865010000|2021-08-02 00:43:30|2537.95|2529.25|2534.56|2525.86|2537.95|2529.25|2534.22|2525.52|36
1627865020000|2021-08-02 00:43:40|2534.61|2525.91|2535.79|2527.09|2536.8|2528.1|2534.4|2525.7|37
1627865030000|2021-08-02 00:43:50|2536.57|2527.87|2538.17|2529.47|2538.9|2530.2|2536.57|2527.87|38
1627865040000|2021-08-02 00:44:00|2538.11|2529.41|2539.26|2530.56|2540.93|2532.23|2537.51|2528.81|39
1627865050000|2021-08-02 00:44:10|2539.22|2530.52|2541.09|2532.39|2541.47|2532.77|2539.22|2530.52|38
1627865060000|2021-08-02 00:44:20|2541.22|2532.52|2539.49|2530.79|2541.25|2532.55|2539.22|2530.52|39
1627865070000|2021-08-02 00:44:30|2539.47|2530.77|2540.92|2532.22|2541.16|2532.46|2539.22|2530.52|39
1627865080000|2021-08-02 00:44:40|2541.06|2532.36|2541.35|2532.65|2541.52|2532.82|2541.03|2532.33|22
1627865090000|2021-08-02 00:44:50|2540.55|2531.85|2540.79|2532.09|2541.06|2532.36|2540.32|2531.62|29
1627865100000|2021-08-02 00:45:00|2540.86|2532.16|2538.09|2529.39|2540.86|2532.16|2538.09|2529.39|33
1627865110000|2021-08-02 00:45:10|2538.11|2529.41|2538.34|2529.64|2538.47|2529.77|2537.46|2528.76|35
1627865120000|2021-08-02 00:45:20|2537.98|2529.28|2538.26|2529.56|2539|2530.3|2537.88|2529.18|38
1627865130000|2021-08-02 00:45:30|2538.46|2529.76|2538.67|2529.97|2538.91|2530.21|2537.97|2529.27|37
1627865140000|2021-08-02 00:45:40|2538.42|2529.72|2537.4|2528.7|2538.46|2529.76|2536.84|2528.14|38
1627865150000|2021-08-02 00:45:50|2537.34|2528.64|2538.28|2529.58|2538.39|2529.69|2537.24|2528.54|33
1627865160000|2021-08-02 00:46:00|2538.32|2529.62|2542.57|2533.87|2542.57|2533.87|2538.28|2529.58|35
1627865170000|2021-08-02 00:46:10|2542.94|2534.24|2543.05|2534.35|2544.74|2536.04|2542.87|2534.17|36
1627865180000|2021-08-02 00:46:20|2542.87|2534.17|2542.96|2534.26|2544.51|2535.81|2542.48|2533.78|37
1627865190000|2021-08-02 00:46:30|2542.98|2534.28|2546.53|2537.83|2546.56|2537.86|2542.98|2534.28|35
1627865200000|2021-08-02 00:46:40|2546.5|2537.8|2546.2|2537.5|2546.69|2537.99|2544.59|2535.89|40
1627865210000|2021-08-02 00:46:50|2546.26|2537.56|2548.11|2539.41|2548.79|2540.09|2546.26|2537.56|37
1627865220000|2021-08-02 00:47:00|2548.27|2539.57|2547.61|2538.91|2549.6|2540.9|2547.61|2538.91|27
1627865230000|2021-08-02 00:47:10|2547.44|2538.74|2547.2|2538.5|2547.75|2539.05|2546.91|2538.21|35
1627865240000|2021-08-02 00:47:20|2547.33|2538.63|2547.08|2538.38|2547.33|2538.63|2546.36|2537.66|37
1627865250000|2021-08-02 00:47:30|2547.37|2538.67|2547.69|2538.99|2547.69|2538.99|2547.15|2538.45|36
1627865260000|2021-08-02 00:47:40|2547.73|2539.03|2548.21|2539.51|2548.86|2540.16|2547.42|2538.72|35
1627865270000|2021-08-02 00:47:50|2548.13|2539.43|2548.3|2539.6|2549.39|2540.69|2548.09|2539.39|32
1627865280000|2021-08-02 00:48:00|2548.25|2539.55|2548.66|2539.96|2549.04|2540.34|2548.25|2539.55|39
1627865290000|2021-08-02 00:48:10|2548.73|2540.03|2547.14|2538.44|2548.73|2540.03|2546.75|2538.05|39
1627865300000|2021-08-02 00:48:20|2546.96|2538.26|2546.44|2537.74|2547.22|2538.52|2546.44|2537.74|36
1627865310000|2021-08-02 00:48:30|2546.41|2537.71|2546.36|2537.66|2546.8|2538.1|2546.34|2537.64|34
1627865320000|2021-08-02 00:48:40|2546.29|2537.59|2546.82|2538.12|2547.67|2538.97|2546.11|2537.41|36
1627865330000|2021-08-02 00:48:50|2546.6|2537.9|2545.26|2536.56|2547.13|2538.43|2544.39|2535.69|39
1627865340000|2021-08-02 00:49:00|2545.15|2536.45|2542.85|2534.15|2545.15|2536.45|2542.85|2534.15|38
1627865350000|2021-08-02 00:49:10|2542.61|2533.91|2541.7|2533|2542.76|2534.06|2541.7|2533|36
1627865360000|2021-08-02 00:49:20|2541.1|2532.4|2537.56|2528.86|2541.48|2532.78|2537.12|2528.42|38
1627865370000|2021-08-02 00:49:30|2537.6|2528.9|2536.93|2528.23|2537.64|2528.94|2536.55|2527.85|36
1627865380000|2021-08-02 00:49:40|2537.58|2528.88|2536.77|2528.07|2537.58|2528.88|2536.2|2527.5|38
1627865390000|2021-08-02 00:49:50|2537.01|2528.31|2533.52|2524.82|2537.01|2528.31|2533.52|2524.82|40
1627865400000|2021-08-02 00:50:00|2533.12|2524.42|2526.42|2517.72|2533.12|2524.42|2526.42|2517.72|40
1627865410000|2021-08-02 00:50:10|2526.73|2518.03|2529.63|2520.93|2530.92|2522.22|2525.72|2517.02|38
1627865420000|2021-08-02 00:50:20|2529.83|2521.13|2526.15|2517.45|2530.05|2521.35|2525.98|2517.28|40
1627865430000|2021-08-02 00:50:30|2526.18|2517.48|2521.27|2512.57|2526.18|2517.48|2519.17|2510.47|39
1627865440000|2021-08-02 00:50:40|2521.38|2512.68|2518.64|2509.94|2521.42|2512.72|2518.64|2509.94|40
1627865450000|2021-08-02 00:50:50|2518.58|2509.88|2516.71|2508.01|2518.58|2509.88|2514.51|2505.81|38
1627865460000|2021-08-02 00:51:00|2517.32|2508.62|2521.12|2512.42|2521.12|2512.42|2517.32|2508.62|39
1627865470000|2021-08-02 00:51:10|2520.9|2512.2|2524.59|2515.89|2525.02|2516.32|2520.9|2512.2|39
1627865480000|2021-08-02 00:51:20|2523.35|2514.65|2526.67|2517.97|2526.67|2517.97|2523.32|2514.62|38
1627865490000|2021-08-02 00:51:30|2525.92|2517.22|2529.49|2520.79|2530.18|2521.48|2525.92|2517.22|39
1627865500000|2021-08-02 00:51:40|2528.8|2520.1|2530.55|2521.85|2530.94|2522.24|2528.8|2520.1|39
1627865510000|2021-08-02 00:51:50|2530.57|2521.87|2528.18|2519.48|2530.63|2521.93|2526.78|2518.08|38
1627865520000|2021-08-02 00:52:00|2528.12|2519.42|2530.93|2522.23|2531.4|2522.7|2527.97|2519.27|38
1627865530000|2021-08-02 00:52:10|2531.68|2522.98|2532.39|2523.69|2532.9|2524.2|2531.68|2522.98|35
1627865540000|2021-08-02 00:52:20|2532.42|2523.72|2532.2|2523.5|2533.86|2525.16|2532.2|2523.5|32
1627865550000|2021-08-02 00:52:30|2532.37|2523.67|2533.75|2525.05|2533.82|2525.12|2532.33|2523.63|31
1627865560000|2021-08-02 00:52:40|2533.7|2525|2535.51|2526.81|2535.65|2526.95|2533.68|2524.98|37
1627865570000|2021-08-02 00:52:50|2535.31|2526.61|2535.85|2527.15|2536.34|2527.64|2534.56|2525.86|39
1627865580000|2021-08-02 00:53:00|2535.83|2527.13|2537.65|2528.95|2537.65|2528.95|2535.79|2527.09|39
1627865590000|2021-08-02 00:53:10|2537.72|2529.02|2538.07|2529.37|2538.78|2530.08|2535.9|2527.2|39
1627865600000|2021-08-02 00:53:20|2537.9|2529.2|2536.96|2528.26|2538.14|2529.44|2535.69|2526.99|39
1627865610000|2021-08-02 00:53:30|2537.07|2528.37|2535.61|2526.91|2537.36|2528.66|2535.38|2526.68|36
1627865620000|2021-08-02 00:53:40|2535.7|2527|2533.68|2524.98|2536.08|2527.38|2533.43|2524.73|39
1627865630000|2021-08-02 00:53:50|2533.98|2525.28|2533.13|2524.43|2534.05|2525.35|2533.01|2524.31|38
1627865640000|2021-08-02 00:54:00|2533.14|2524.44|2533.78|2525.08|2533.94|2525.24|2530.34|2521.64|38
1627865650000|2021-08-02 00:54:10|2534.03|2525.33|2533.34|2524.64|2534.27|2525.57|2532.27|2523.57|37
1627865660000|2021-08-02 00:54:20|2533.77|2525.07|2536.12|2527.42|2536.19|2527.49|2533.72|2525.02|37
1627865670000|2021-08-02 00:54:30|2535.81|2527.11|2533.31|2524.61|2536.06|2527.36|2533.17|2524.47|38
1627865680000|2021-08-02 00:54:40|2532.82|2524.12|2530.82|2522.12|2532.91|2524.21|2530.51|2521.81|35
1627865690000|2021-08-02 00:54:50|2530.75|2522.05|2530.97|2522.27|2531.47|2522.77|2529.9|2521.2|39
1627865700000|2021-08-02 00:55:00|2531.08|2522.38|2532.87|2524.17|2532.91|2524.21|2530.78|2522.08|37
1627865710000|2021-08-02 00:55:10|2532.99|2524.29|2534.07|2525.37|2534.79|2526.09|2532.99|2524.29|28
1627865720000|2021-08-02 00:55:20|2534.54|2525.84|2534.67|2525.97|2535.3|2526.6|2534.25|2525.55|33
1627865730000|2021-08-02 00:55:30|2534.86|2526.16|2533.16|2524.46|2534.94|2526.24|2533.16|2524.46|30
1627865740000|2021-08-02 00:55:40|2532.53|2523.83|2531.04|2522.34|2532.53|2523.83|2530.62|2521.92|37
1627865750000|2021-08-02 00:55:50|2530.67|2521.97|2532.81|2524.11|2532.81|2524.11|2530.67|2521.97|34
1627865760000|2021-08-02 00:56:00|2532.88|2524.18|2533.09|2524.39|2534.22|2525.52|2532.69|2523.99|36
1627865770000|2021-08-02 00:56:10|2533.15|2524.45|2533.09|2524.39|2533.9|2525.2|2533|2524.3|36
1627865780000|2021-08-02 00:56:20|2533.13|2524.43|2531.73|2523.03|2533.13|2524.43|2531.67|2522.97|39
1627865790000|2021-08-02 00:56:30|2531.63|2522.93|2530.71|2522.01|2531.74|2523.04|2530.43|2521.73|38
1627865800000|2021-08-02 00:56:40|2530.69|2521.99|2526.79|2518.09|2530.69|2521.99|2526.79|2518.09|35
1627865810000|2021-08-02 00:56:50|2526.93|2518.23|2527.02|2518.32|2528.85|2520.15|2526.28|2517.58|40
1627865820000|2021-08-02 00:57:00|2526.81|2518.11|2531.4|2522.7|2531.4|2522.7|2526.81|2518.11|38
1627865830000|2021-08-02 00:57:10|2531.11|2522.41|2531.51|2522.81|2531.91|2523.21|2530.6|2521.9|38
1627865840000|2021-08-02 00:57:20|2531.69|2522.99|2533.73|2525.03|2534.16|2525.46|2531.15|2522.45|40
1627865850000|2021-08-02 00:57:30|2533.29|2524.59|2532.42|2523.72|2533.29|2524.59|2531.42|2522.72|38
1627865860000|2021-08-02 00:57:40|2532.25|2523.55|2529.42|2520.72|2532.33|2523.63|2529.42|2520.72|39
1627865870000|2021-08-02 00:57:50|2529.03|2520.33|2529.4|2520.7|2529.47|2520.77|2528.92|2520.22|37
1627865880000|2021-08-02 00:58:00|2529.32|2520.62|2527.08|2518.38|2529.39|2520.69|2526.12|2517.42|40
1627865890000|2021-08-02 00:58:10|2526.51|2517.81|2526.19|2517.49|2526.97|2518.27|2525.18|2516.48|38
1627865900000|2021-08-02 00:58:20|2526|2517.3|2525.36|2516.66|2526.12|2517.42|2525.09|2516.39|35
1627865910000|2021-08-02 00:58:30|2525.43|2516.73|2522.23|2513.53|2525.43|2516.73|2522.23|2513.53|34
1627865920000|2021-08-02 00:58:40|2522.12|2513.42|2524.36|2515.66|2524.75|2516.05|2522.12|2513.42|40
1627865930000|2021-08-02 00:58:50|2524.56|2515.86|2524.81|2516.11|2524.88|2516.18|2524.21|2515.51|33
1627865940000|2021-08-02 00:59:00|2524.92|2516.22|2528.55|2519.85|2528.56|2519.86|2524.92|2516.22|31
1627865950000|2021-08-02 00:59:10|2528.71|2520.01|2528.54|2519.84|2528.73|2520.03|2527.94|2519.24|28
1627865960000|2021-08-02 00:59:20|2528.61|2519.91|2529.75|2521.05|2529.75|2521.05|2527.19|2518.49|40
1627865970000|2021-08-02 00:59:30|2530.03|2521.33|2527.33|2518.63|2530.08|2521.38|2527.13|2518.43|38
1627865980000|2021-08-02 00:59:40|2527.32|2518.62|2526.57|2517.87|2528.12|2519.42|2526.57|2517.87|39
1627865990000|2021-08-02 00:59:50|2526.43|2517.73|2523.47|2514.77|2526.53|2517.83|2523.05|2514.35|39
1627866000000|2021-08-02 01:00:00|2523.34|2514.64|2523.55|2514.85|2523.8|2515.1|2521.72|2513.02|39
1627866010000|2021-08-02 01:00:10|2524.44|2515.74|2529.13|2520.43|2529.13|2520.43|2524.44|2515.74|38
1627866020000|2021-08-02 01:00:20|2528.92|2520.22|2527.65|2518.95|2529.38|2520.68|2527.36|2518.66|39
1627866030000|2021-08-02 01:00:30|2527.56|2518.86|2525.21|2516.51|2527.83|2519.13|2524.4|2515.7|38
1627866040000|2021-08-02 01:00:40|2525.01|2516.31|2524.71|2516.01|2526.58|2517.88|2523.83|2515.13|39
1627866050000|2021-08-02 01:00:50|2524.44|2515.74|2524.16|2515.46|2524.67|2515.97|2522.48|2513.78|39
1627866060000|2021-08-02 01:01:00|2524.13|2515.43|2519.86|2511.16|2525.61|2516.91|2519.86|2511.16|40
1627866070000|2021-08-02 01:01:10|2519.75|2511.05|2520.27|2511.57|2521.52|2512.82|2519.18|2510.48|39
1627866080000|2021-08-02 01:01:20|2519.96|2511.26|2519.77|2511.07|2521.63|2512.93|2519.76|2511.06|38
1627866090000|2021-08-02 01:01:30|2519.74|2511.04|2514.8|2506.1|2519.74|2511.04|2514.8|2506.1|38
1627866100000|2021-08-02 01:01:40|2514.92|2506.22|2520.55|2511.85|2520.55|2511.85|2514.92|2506.22|39
1627866110000|2021-08-02 01:01:50|2520.76|2512.06|2519.41|2510.71|2521.46|2512.76|2518.3|2509.6|38
1627866120000|2021-08-02 01:02:00|2519.58|2510.88|2522.25|2513.55|2523.22|2514.52|2519.58|2510.88|37
1627866130000|2021-08-02 01:02:10|2522.43|2513.73|2523.24|2514.54|2523.91|2515.21|2522.29|2513.59|38
1627866140000|2021-08-02 01:02:20|2522.96|2514.26|2520.05|2511.35|2523.49|2514.79|2520.05|2511.35|37
1627866150000|2021-08-02 01:02:30|2519.5|2510.8|2518.39|2509.69|2519.5|2510.8|2515.97|2507.27|39
1627866160000|2021-08-02 01:02:40|2518.73|2510.03|2520.33|2511.63|2520.84|2512.14|2518.56|2509.86|40
1627866170000|2021-08-02 01:02:50|2519.9|2511.2|2521.03|2512.33|2521.03|2512.33|2518.01|2509.31|37
1627866180000|2021-08-02 01:03:00|2521.07|2512.37|2524.08|2515.38|2524.32|2515.62|2519.82|2511.12|37
1627866190000|2021-08-02 01:03:10|2523.7|2515|2526.37|2517.67|2526.37|2517.67|2523.66|2514.96|35
1627866200000|2021-08-02 01:03:20|2526.59|2517.89|2527.43|2518.73|2528.48|2519.78|2526.01|2517.31|37
1627866210000|2021-08-02 01:03:30|2526.34|2517.64|2526.16|2517.46|2527.37|2518.67|2525.55|2516.85|37
1627866220000|2021-08-02 01:03:40|2526.14|2517.44|2527.28|2518.58|2528.76|2520.06|2525.7|2517|40
1627866230000|2021-08-02 01:03:50|2527.54|2518.84|2530.04|2521.34|2530.47|2521.77|2527.46|2518.76|39
1627866240000|2021-08-02 01:04:00|2530|2521.3|2531.51|2522.81|2532.59|2523.89|2528.84|2520.14|40
1627866250000|2021-08-02 01:04:10|2531.83|2523.13|2532.92|2524.22|2533.3|2524.6|2531.83|2523.13|38
1627866260000|2021-08-02 01:04:20|2532.8|2524.1|2531.25|2522.55|2533.03|2524.33|2530.67|2521.97|39
1627866270000|2021-08-02 01:04:30|2531.58|2522.88|2531.86|2523.16|2532.96|2524.26|2531.23|2522.53|37
1627866280000|2021-08-02 01:04:40|2531.76|2523.06|2532.03|2523.33|2532.79|2524.09|2531.74|2523.04|36
1627866290000|2021-08-02 01:04:50|2531.86|2523.16|2532.49|2523.79|2532.5|2523.8|2531.6|2522.9|37
1627866300000|2021-08-02 01:05:00|2532.61|2523.91|2532.44|2523.74|2532.68|2523.98|2532.21|2523.51|29
1627866310000|2021-08-02 01:05:10|2532.39|2523.69|2534.36|2525.66|2534.91|2526.21|2532.38|2523.68|35
1627866320000|2021-08-02 01:05:20|2534.35|2525.65|2533.13|2524.43|2534.64|2525.94|2532.81|2524.11|38
1627866330000|2021-08-02 01:05:30|2533.08|2524.38|2534.01|2525.31|2535.05|2526.35|2532.9|2524.2|38
1627866340000|2021-08-02 01:05:40|2533.9|2525.2|2533.44|2524.74|2534.5|2525.8|2533.4|2524.7|36
1627866350000|2021-08-02 01:05:50|2533.74|2525.04|2534.03|2525.33|2535.17|2526.47|2533.48|2524.78|36
1627866360000|2021-08-02 01:06:00|2534|2525.3|2537.52|2528.82|2537.52|2528.82|2533.76|2525.06|37
1627866370000|2021-08-02 01:06:10|2537.6|2528.9|2538.1|2529.4|2538.6|2529.9|2537.54|2528.84|38
1627866380000|2021-08-02 01:06:20|2538.01|2529.31|2539.21|2530.51|2539.21|2530.51|2538.01|2529.31|38
1627866390000|2021-08-02 01:06:30|2539.16|2530.46|2541.19|2532.49|2542.01|2533.31|2539.12|2530.42|39
1627866400000|2021-08-02 01:06:40|2541.17|2532.47|2539.16|2530.46|2541.23|2532.53|2539.1|2530.4|38
1627866410000|2021-08-02 01:06:50|2539.69|2530.99|2541.33|2532.63|2541.33|2532.63|2539.69|2530.99|38
1627866420000|2021-08-02 01:07:00|2541.41|2532.71|2539.73|2531.03|2541.85|2533.15|2539.73|2531.03|34
1627866430000|2021-08-02 01:07:10|2539.45|2530.75|2539.53|2530.83|2539.9|2531.2|2539.03|2530.33|37
1627866440000|2021-08-02 01:07:20|2539.49|2530.79|2539.54|2530.84|2540.61|2531.91|2539.29|2530.59|37
1627866450000|2021-08-02 01:07:30|2539.48|2530.78|2540.64|2531.94|2540.64|2531.94|2538.3|2529.6|37
1627866460000|2021-08-02 01:07:40|2540.79|2532.09|2542.62|2533.92|2542.62|2533.92|2540.34|2531.64|37
1627866470000|2021-08-02 01:07:50|2542.95|2534.25|2541.48|2532.78|2542.95|2534.25|2541.16|2532.46|40
1627866480000|2021-08-02 01:08:00|2541.46|2532.76|2541|2532.3|2541.46|2532.76|2540.14|2531.44|38
1627866490000|2021-08-02 01:08:10|2540.98|2532.28|2539.3|2530.6|2541.02|2532.32|2539.26|2530.56|37
1627866500000|2021-08-02 01:08:20|2538.95|2530.25|2540.02|2531.32|2540.02|2531.32|2538.95|2530.25|27
1627866510000|2021-08-02 01:08:30|2539.97|2531.27|2539.12|2530.42|2539.97|2531.27|2539.1|2530.4|31
1627866520000|2021-08-02 01:08:40|2539.13|2530.43|2537.55|2528.85|2539.66|2530.96|2537.53|2528.83|34
1627866530000|2021-08-02 01:08:50|2537.52|2528.82|2539.35|2530.65|2539.68|2530.98|2537.22|2528.52|35
1627866540000|2021-08-02 01:09:00|2539.32|2530.62|2539.42|2530.72|2540.72|2532.02|2538.86|2530.16|38
1627866550000|2021-08-02 01:09:10|2539.35|2530.65|2540.18|2531.48|2540.44|2531.74|2538.71|2530.01|39
1627866560000|2021-08-02 01:09:20|2540.05|2531.35|2539.47|2530.77|2540.28|2531.58|2539.39|2530.69|39
1627866570000|2021-08-02 01:09:30|2539.52|2530.82|2539.51|2530.81|2540.07|2531.37|2539.26|2530.56|39
1627866580000|2021-08-02 01:09:40|2539.81|2531.11|2539.6|2530.9|2540.2|2531.5|2539.42|2530.72|38
1627866590000|2021-08-02 01:09:50|2539.7|2531|2539.92|2531.22|2540.09|2531.39|2539.37|2530.67|34
1627866600000|2021-08-02 01:10:00|2539.98|2531.28|2539.84|2531.14|2539.98|2531.28|2539.72|2531.02|37
1627866610000|2021-08-02 01:10:10|2539.8|2531.1|2540.43|2531.73|2540.97|2532.27|2539.51|2530.81|38
1627866620000|2021-08-02 01:10:20|2540.46|2531.76|2540.39|2531.69|2541.61|2532.91|2540.07|2531.37|32
1627866630000|2021-08-02 01:10:30|2540.61|2531.91|2541.95|2533.25|2542.53|2533.83|2540.61|2531.91|30
1627866640000|2021-08-02 01:10:40|2542.03|2533.33|2542.01|2533.31|2542.37|2533.67|2541.98|2533.28|24
1627866650000|2021-08-02 01:10:50|2542.09|2533.39|2542.45|2533.75|2542.76|2534.06|2542.09|2533.39|27
1627866660000|2021-08-02 01:11:00|2542.3|2533.6|2542.91|2534.21|2542.91|2534.21|2542.3|2533.6|21
1627866670000|2021-08-02 01:11:10|2542.86|2534.16|2542.87|2534.17|2543.87|2535.17|2542.31|2533.61|34
1627866680000|2021-08-02 01:11:20|2542.98|2534.28|2542.5|2533.8|2542.98|2534.28|2542.31|2533.61|24
1627866690000|2021-08-02 01:11:30|2542.57|2533.87|2542.59|2533.89|2543.15|2534.45|2542.56|2533.86|19
1627866700000|2021-08-02 01:11:40|2542.6|2533.9|2543.59|2534.89|2543.59|2534.89|2542.52|2533.82|23
1627866710000|2021-08-02 01:11:50|2543.74|2535.04|2543.88|2535.18|2543.99|2535.29|2543.62|2534.92|27
1627866720000|2021-08-02 01:12:00|2543.74|2535.04|2542.65|2533.95|2543.74|2535.04|2542.65|2533.95|30
1627866730000|2021-08-02 01:12:10|2542.75|2534.05|2542.78|2534.08|2543.06|2534.36|2542.54|2533.84|28
1627866740000|2021-08-02 01:12:20|2542.68|2533.98|2542.03|2533.33|2542.74|2534.04|2541.96|2533.26|30
1627866750000|2021-08-02 01:12:30|2542.09|2533.39|2541.88|2533.18|2542.46|2533.76|2541.56|2532.86|36
1627866760000|2021-08-02 01:12:40|2541.85|2533.15|2541.24|2532.54|2542.3|2533.6|2540.65|2531.95|38
1627866770000|2021-08-02 01:12:50|2541.22|2532.52|2540.93|2532.23|2541.28|2532.58|2540.9|2532.2|35
1627866780000|2021-08-02 01:13:00|2540.92|2532.22|2540.06|2531.36|2541.1|2532.4|2540.06|2531.36|23
1627866790000|2021-08-02 01:13:10|2539.82|2531.12|2537.96|2529.26|2539.82|2531.12|2537.96|2529.26|26
1627866800000|2021-08-02 01:13:20|2537.98|2529.28|2538.24|2529.54|2538.46|2529.76|2536.76|2528.06|33
1627866810000|2021-08-02 01:13:30|2538.45|2529.75|2538.6|2529.9|2538.82|2530.12|2537.75|2529.05|31
1627866820000|2021-08-02 01:13:40|2538.59|2529.89|2537.9|2529.2|2539.05|2530.35|2537.84|2529.14|34
1627866830000|2021-08-02 01:13:50|2537.88|2529.18|2539.06|2530.36|2539.06|2530.36|2537.73|2529.03|36
1627866840000|2021-08-02 01:14:00|2539.08|2530.38|2541.21|2532.51|2541.21|2532.51|2539.08|2530.38|31
1627866850000|2021-08-02 01:14:10|2540.94|2532.24|2542.33|2533.63|2542.33|2533.63|2540.54|2531.84|38
1627866860000|2021-08-02 01:14:20|2542.45|2533.75|2543.65|2534.95|2543.65|2534.95|2542.45|2533.75|39
1627866870000|2021-08-02 01:14:30|2543.72|2535.02|2543.19|2534.49|2543.72|2535.02|2542.61|2533.91|36
1627866880000|2021-08-02 01:14:40|2543.21|2534.51|2542.67|2533.97|2543.46|2534.76|2542.67|2533.97|39
1627866890000|2021-08-02 01:14:50|2542.72|2534.02|2542.92|2534.22|2544.07|2535.37|2542.42|2533.72|35
1627866900000|2021-08-02 01:15:00|2542.42|2533.72|2540.96|2532.26|2542.63|2533.93|2540.96|2532.26|38
1627866910000|2021-08-02 01:15:10|2540.93|2532.23|2541.16|2532.46|2541.24|2532.54|2540.1|2531.4|36
1627866920000|2021-08-02 01:15:20|2541.21|2532.51|2542.76|2534.06|2542.76|2534.06|2541|2532.3|36
1627866930000|2021-08-02 01:15:30|2542.78|2534.08|2544.15|2535.45|2544.25|2535.55|2542.77|2534.07|36
1627866940000|2021-08-02 01:15:40|2544.12|2535.42|2543.45|2534.75|2544.17|2535.47|2543.43|2534.73|40
1627866950000|2021-08-02 01:15:50|2543.6|2534.9|2542.43|2533.73|2543.65|2534.95|2542.27|2533.57|35
1627866960000|2021-08-02 01:16:00|2542.72|2534.02|2539.27|2530.57|2543.24|2534.54|2539.27|2530.57|34
1627866970000|2021-08-02 01:16:10|2539.22|2530.52|2538.79|2530.09|2539.48|2530.78|2538.42|2529.72|35
1627866980000|2021-08-02 01:16:20|2538.77|2530.07|2538.31|2529.61|2538.79|2530.09|2538.31|2529.61|15
1627866990000|2021-08-02 01:16:30|2538.32|2529.62|2543.76|2535.06|2543.76|2535.06|2538.32|2529.62|29
1627867000000|2021-08-02 01:16:40|2543.89|2535.19|2543.98|2535.28|2544.17|2535.47|2543.46|2534.76|32
1627867010000|2021-08-02 01:16:50|2544.06|2535.36|2544.07|2535.37|2544.19|2535.49|2543.76|2535.06|34
1627867020000|2021-08-02 01:17:00|2544.14|2535.44|2545.17|2536.47|2545.26|2536.56|2544.14|2535.44|37
1627867030000|2021-08-02 01:17:10|2545.22|2536.52|2545.71|2537.01|2546.5|2537.8|2545.06|2536.36|38
1627867040000|2021-08-02 01:17:20|2545.69|2536.99|2548.27|2539.57|2548.27|2539.57|2545.69|2536.99|38
1627867050000|2021-08-02 01:17:30|2547.89|2539.19|2547.07|2538.37|2548.22|2539.52|2546.92|2538.22|38
1627867060000|2021-08-02 01:17:40|2547.63|2538.93|2545.56|2536.86|2547.94|2539.24|2545.36|2536.66|36
1627867070000|2021-08-02 01:17:50|2545.54|2536.84|2546.07|2537.37|2546.07|2537.37|2545.33|2536.63|32
1627867080000|2021-08-02 01:18:00|2546.05|2537.35|2545.83|2537.13|2546.05|2537.35|2545.57|2536.87|31
1627867090000|2021-08-02 01:18:10|2545.57|2536.87|2545.92|2537.22|2545.92|2537.22|2545.57|2536.87|33
1627867100000|2021-08-02 01:18:20|2545.73|2537.03|2545.09|2536.39|2545.73|2537.03|2543.92|2535.22|39
1627867110000|2021-08-02 01:18:30|2545.17|2536.47|2545.83|2537.13|2545.95|2537.25|2545.17|2536.47|37
1627867120000|2021-08-02 01:18:40|2545.91|2537.21|2545.46|2536.76|2546.35|2537.65|2545.46|2536.76|37
1627867130000|2021-08-02 01:18:50|2545.21|2536.51|2545.71|2537.01|2545.78|2537.08|2545.01|2536.31|33
1627867140000|2021-08-02 01:19:00|2545.65|2536.95|2545.52|2536.82|2545.83|2537.13|2544.67|2535.97|35
1627867150000|2021-08-02 01:19:10|2545.62|2536.92|2545.1|2536.4|2545.74|2537.04|2545.08|2536.38|25
1627867160000|2021-08-02 01:19:20|2545.02|2536.32|2544.9|2536.2|2545.02|2536.32|2544.9|2536.2|10
1627867170000|2021-08-02 01:19:30|2545|2536.3|2545.37|2536.67|2545.61|2536.91|2545|2536.3|23
1627867180000|2021-08-02 01:19:40|2545.5|2536.8|2545.23|2536.53|2545.5|2536.8|2545.23|2536.53|28
1627867190000|2021-08-02 01:19:50|2545.21|2536.51|2545.05|2536.35|2545.21|2536.51|2545.05|2536.35|20
1627867200000|2021-08-02 01:20:00|2545.06|2536.36|2545.02|2536.32|2545.33|2536.63|2545.02|2536.32|19
1627867210000|2021-08-02 01:20:10|2545.05|2536.35|2545.14|2536.44|2545.31|2536.61|2544.88|2536.18|29
1627867220000|2021-08-02 01:20:20|2545.13|2536.43|2545.04|2536.34|2545.33|2536.63|2545|2536.3|24
1627867230000|2021-08-02 01:20:30|2545.03|2536.33|2545|2536.3|2545.03|2536.33|2544.97|2536.27|18
1627867240000|2021-08-02 01:20:40|2545.01|2536.31|2544.63|2535.93|2545.04|2536.34|2544.63|2535.93|15
1627867250000|2021-08-02 01:20:50|2544.66|2535.96|2544.03|2535.33|2544.66|2535.96|2543.7|2535|16
1627867260000|2021-08-02 01:21:00|2544.04|2535.34|2544.06|2535.36|2544.99|2536.29|2544.04|2535.34|21
1627867270000|2021-08-02 01:21:10|2544|2535.3|2544.51|2535.81|2544.51|2535.81|2543.97|2535.27|19
1627867280000|2021-08-02 01:21:20|2544.57|2535.87|2543.85|2535.15|2544.57|2535.87|2543.41|2534.71|27
1627867290000|2021-08-02 01:21:30|2543.71|2535.01|2543.52|2534.82|2544.84|2536.14|2543.49|2534.79|34
1627867300000|2021-08-02 01:21:40|2543.51|2534.81|2542.11|2533.41|2544.53|2535.83|2542.11|2533.41|33
1627867310000|2021-08-02 01:21:50|2542.38|2533.68|2540.9|2532.2|2542.5|2533.8|2540.32|2531.62|38
1627867320000|2021-08-02 01:22:00|2541.07|2532.37|2542.71|2534.01|2542.71|2534.01|2540.7|2532|32
1627867330000|2021-08-02 01:22:10|2542.91|2534.21|2544.58|2535.88|2544.73|2536.03|2542.86|2534.16|37
1627867340000|2021-08-02 01:22:20|2544.41|2535.71|2543.69|2534.99|2544.41|2535.71|2543.54|2534.84|33
1627867350000|2021-08-02 01:22:30|2543.53|2534.83|2542.64|2533.94|2543.53|2534.83|2542.34|2533.64|35
1627867360000|2021-08-02 01:22:40|2542.29|2533.59|2541.83|2533.13|2542.29|2533.59|2541.16|2532.46|30
1627867370000|2021-08-02 01:22:50|2541.73|2533.03|2541.09|2532.39|2541.73|2533.03|2540.95|2532.25|34
1627867380000|2021-08-02 01:23:00|2541.06|2532.36|2538.92|2530.22|2541.18|2532.48|2538.92|2530.22|37
1627867390000|2021-08-02 01:23:10|2538.87|2530.17|2539.23|2530.53|2539.58|2530.88|2538.62|2529.92|36
1627867400000|2021-08-02 01:23:20|2539.28|2530.58|2539.05|2530.35|2539.41|2530.71|2538.76|2530.06|37
1627867410000|2021-08-02 01:23:30|2539.01|2530.31|2539.61|2530.91|2539.92|2531.22|2539.01|2530.31|36
1627867420000|2021-08-02 01:23:40|2539.54|2530.84|2541.73|2533.03|2541.8|2533.1|2539.48|2530.78|36
1627867430000|2021-08-02 01:23:50|2541.8|2533.1|2543.66|2534.96|2544.45|2535.75|2541.8|2533.1|32
1627867440000|2021-08-02 01:24:00|2543.87|2535.17|2545.63|2536.93|2545.63|2536.93|2543.87|2535.17|39
1627867450000|2021-08-02 01:24:10|2545.54|2536.84|2543.22|2534.52|2545.62|2536.92|2543.22|2534.52|37
1627867460000|2021-08-02 01:24:20|2543.3|2534.6|2541.43|2532.73|2543.41|2534.71|2541.43|2532.73|40
1627867470000|2021-08-02 01:24:30|2541.56|2532.86|2540.69|2531.99|2541.84|2533.14|2540.58|2531.88|36
1627867480000|2021-08-02 01:24:40|2540.51|2531.81|2541.74|2533.04|2541.74|2533.04|2540.51|2531.81|32
1627867490000|2021-08-02 01:24:50|2541.83|2533.13|2543.64|2534.94|2544.18|2535.48|2541.79|2533.09|36
1627867500000|2021-08-02 01:25:00|2543.63|2534.93|2543.29|2534.59|2544.35|2535.65|2543.08|2534.38|38
1627867510000|2021-08-02 01:25:10|2543.35|2534.65|2541.27|2532.57|2543.35|2534.65|2541.09|2532.39|30
1627867520000|2021-08-02 01:25:20|2541.01|2532.31|2540.15|2531.45|2541.2|2532.5|2540.15|2531.45|36
1627867530000|2021-08-02 01:25:30|2540.13|2531.43|2540.19|2531.49|2540.59|2531.89|2539.96|2531.26|36
1627867540000|2021-08-02 01:25:40|2540.48|2531.78|2541.61|2532.91|2541.81|2533.11|2540.31|2531.61|33
1627867550000|2021-08-02 01:25:50|2541.6|2532.9|2541.28|2532.58|2541.61|2532.91|2541.28|2532.58|21
1627867560000|2021-08-02 01:26:00|2541.29|2532.59|2540.1|2531.4|2541.78|2533.08|2540.1|2531.4|16
1627867570000|2021-08-02 01:26:10|2540.23|2531.53|2540.53|2531.83|2540.91|2532.21|2540.23|2531.53|26
1627867580000|2021-08-02 01:26:20|2540.54|2531.84|2540.52|2531.82|2540.64|2531.94|2540.44|2531.74|9
1627867590000|2021-08-02 01:26:30|2540.5|2531.8|2540.23|2531.53|2540.57|2531.87|2540.1|2531.4|22
1627867600000|2021-08-02 01:26:40|2540.07|2531.37|2539.03|2530.33|2540.27|2531.57|2539.03|2530.33|28
1627867610000|2021-08-02 01:26:50|2539.08|2530.38|2540.09|2531.39|2540.09|2531.39|2537.89|2529.19|36
1627867620000|2021-08-02 01:27:00|2540.02|2531.32|2538.17|2529.47|2540.02|2531.32|2537.76|2529.06|33
1627867630000|2021-08-02 01:27:10|2538.07|2529.37|2535.74|2527.04|2538.18|2529.48|2535.46|2526.76|36
1627867640000|2021-08-02 01:27:20|2535.72|2527.02|2537.17|2528.47|2537.43|2528.73|2535.52|2526.82|39
1627867650000|2021-08-02 01:27:30|2536.99|2528.29|2535.52|2526.82|2538.9|2530.2|2535.5|2526.8|37
1627867660000|2021-08-02 01:27:40|2535.45|2526.75|2535.77|2527.07|2535.82|2527.12|2535.44|2526.74|38
1627867670000|2021-08-02 01:27:50|2535.73|2527.03|2537.41|2528.71|2537.41|2528.71|2535.21|2526.51|38
1627867680000|2021-08-02 01:28:00|2537.57|2528.87|2538.66|2529.96|2538.69|2529.99|2537.57|2528.87|39
1627867690000|2021-08-02 01:28:10|2538.81|2530.11|2540.29|2531.59|2540.42|2531.72|2538.8|2530.1|30
1627867700000|2021-08-02 01:28:20|2540.24|2531.54|2540.25|2531.55|2541.31|2532.61|2539.5|2530.8|35
1627867710000|2021-08-02 01:28:30|2540.29|2531.59|2539.92|2531.22|2540.54|2531.84|2539.57|2530.87|29
1627867720000|2021-08-02 01:28:40|2539.91|2531.21|2538.98|2530.28|2539.91|2531.21|2538.67|2529.97|36
1627867730000|2021-08-02 01:28:50|2538.88|2530.18|2539.48|2530.78|2539.88|2531.18|2538.88|2530.18|37
1627867740000|2021-08-02 01:29:00|2539.5|2530.8|2539.98|2531.28|2540.43|2531.73|2539.32|2530.62|33
1627867750000|2021-08-02 01:29:10|2539.96|2531.26|2541.64|2532.94|2541.71|2533.01|2539.96|2531.26|34
1627867760000|2021-08-02 01:29:20|2541.84|2533.14|2542.05|2533.35|2542.05|2533.35|2541.38|2532.68|37
1627867770000|2021-08-02 01:29:30|2542.1|2533.4|2542.7|2534|2543.34|2534.64|2542.1|2533.4|39
1627867780000|2021-08-02 01:29:40|2542.79|2534.09|2544.66|2535.96|2544.66|2535.96|2542.73|2534.03|36
1627867790000|2021-08-02 01:29:50|2544.68|2535.98|2546.89|2538.19|2546.9|2538.2|2544.21|2535.51|30
1627867800000|2021-08-02 01:30:00|2546.85|2538.15|2547.99|2539.29|2547.99|2539.29|2546.05|2537.35|34
1627867810000|2021-08-02 01:30:10|2548.1|2539.4|2549.06|2540.36|2549.69|2540.99|2548.05|2539.35|35
1627867820000|2021-08-02 01:30:20|2549.15|2540.45|2547.65|2538.95|2549.15|2540.45|2547.43|2538.73|30
1627867830000|2021-08-02 01:30:30|2547.64|2538.94|2546.87|2538.17|2548.05|2539.35|2546.2|2537.5|37
1627867840000|2021-08-02 01:30:40|2546.88|2538.18|2546.06|2537.36|2547.1|2538.4|2545.42|2536.72|39
1627867850000|2021-08-02 01:30:50|2546.16|2537.46|2547.44|2538.74|2547.44|2538.74|2546.16|2537.46|37
1627867860000|2021-08-02 01:31:00|2547.53|2538.83|2548.5|2539.8|2548.61|2539.91|2547.46|2538.76|38
1627867870000|2021-08-02 01:31:10|2548.98|2540.28|2548.28|2539.58|2548.98|2540.28|2547.93|2539.23|37
1627867880000|2021-08-02 01:31:20|2548.26|2539.56|2548.06|2539.36|2548.49|2539.79|2548|2539.3|35
1627867890000|2021-08-02 01:31:30|2548.03|2539.33|2548.72|2540.02|2548.79|2540.09|2547.66|2538.96|35
1627867900000|2021-08-02 01:31:40|2548.51|2539.81|2549.44|2540.74|2550.02|2541.32|2548.38|2539.68|40
1627867910000|2021-08-02 01:31:50|2549.4|2540.7|2550.16|2541.46|2550.27|2541.57|2549.19|2540.49|39
1627867920000|2021-08-02 01:32:00|2550.21|2541.51|2548.73|2540.03|2550.21|2541.51|2548.6|2539.9|28
1627867930000|2021-08-02 01:32:10|2548.76|2540.06|2550.1|2541.4|2550.23|2541.53|2548.72|2540.02|39
1627867940000|2021-08-02 01:32:20|2549.95|2541.25|2548.92|2540.22|2549.95|2541.25|2548.46|2539.76|38
1627867950000|2021-08-02 01:32:30|2549|2540.3|2549.39|2540.69|2550.05|2541.35|2548.68|2539.98|39
1627867960000|2021-08-02 01:32:40|2549.28|2540.58|2549.41|2540.71|2549.91|2541.21|2549.01|2540.31|35
1627867970000|2021-08-02 01:32:50|2549.44|2540.74|2549.78|2541.08|2549.93|2541.23|2549.44|2540.74|36
1627867980000|2021-08-02 01:33:00|2549.84|2541.14|2548.23|2539.53|2549.91|2541.21|2548.14|2539.44|39
1627867990000|2021-08-02 01:33:10|2548.4|2539.7|2547.94|2539.24|2548.4|2539.7|2547.94|2539.24|32
1627868000000|2021-08-02 01:33:20|2547.98|2539.28|2548.96|2540.26|2549.13|2540.43|2547.86|2539.16|34
1627868010000|2021-08-02 01:33:30|2548.94|2540.24|2549.1|2540.4|2549.27|2540.57|2548.81|2540.11|33
1627868020000|2021-08-02 01:33:40|2549.14|2540.44|2550.45|2541.75|2550.45|2541.75|2548.67|2539.97|36
1627868030000|2021-08-02 01:33:50|2550.42|2541.72|2550.32|2541.62|2550.52|2541.82|2549.94|2541.24|35
1627868040000|2021-08-02 01:34:00|2550.11|2541.41|2550.93|2542.23|2551.77|2543.07|2549.95|2541.25|32
1627868050000|2021-08-02 01:34:10|2550.8|2542.1|2550.94|2542.24|2551.02|2542.32|2550.14|2541.44|31
1627868060000|2021-08-02 01:34:20|2550.9|2542.2|2550.99|2542.29|2551.08|2542.38|2550.42|2541.72|30
1627868070000|2021-08-02 01:34:30|2551.01|2542.31|2551.44|2542.74|2551.7|2543|2550.85|2542.15|36
1627868080000|2021-08-02 01:34:40|2551.42|2542.72|2551.9|2543.2|2551.9|2543.2|2551.18|2542.48|32
1627868090000|2021-08-02 01:34:50|2552.33|2543.63|2553.73|2545.03|2554.38|2545.68|2552.33|2543.63|36
1627868100000|2021-08-02 01:35:00|2553.59|2544.89|2551.72|2543.02|2553.63|2544.93|2551.52|2542.82|38
1627868110000|2021-08-02 01:35:10|2551.8|2543.1|2554.14|2545.44|2554.46|2545.76|2551.79|2543.09|37
1627868120000|2021-08-02 01:35:20|2553.48|2544.78|2555.2|2546.5|2555.41|2546.71|2552.83|2544.13|37
1627868130000|2021-08-02 01:35:30|2555.14|2546.44|2556.44|2547.74|2556.91|2548.21|2555.08|2546.38|35
1627868140000|2021-08-02 01:35:40|2556.51|2547.81|2556.57|2547.87|2556.61|2547.91|2555.41|2546.71|36
1627868150000|2021-08-02 01:35:50|2556.63|2547.93|2557.72|2549.02|2557.75|2549.05|2556.63|2547.93|31
1627868160000|2021-08-02 01:36:00|2557.68|2548.98|2557.99|2549.29|2557.99|2549.29|2555.71|2547.01|38
1627868170000|2021-08-02 01:36:10|2558.09|2549.39|2559.06|2550.36|2559.28|2550.58|2558.09|2549.39|26
1627868180000|2021-08-02 01:36:20|2559.07|2550.37|2558.9|2550.2|2559.07|2550.37|2558.5|2549.8|29
1627868190000|2021-08-02 01:36:30|2558.98|2550.28|2556.2|2547.5|2560.95|2552.25|2555.97|2547.27|34
1627868200000|2021-08-02 01:36:40|2555.86|2547.16|2556.4|2547.7|2556.4|2547.7|2554.42|2545.72|39
1627868210000|2021-08-02 01:36:50|2556.23|2547.53|2555.26|2546.56|2556.28|2547.58|2554.67|2545.97|37
1627868220000|2021-08-02 01:37:00|2555.17|2546.47|2554.46|2545.76|2556.05|2547.35|2554.46|2545.76|36
1627868230000|2021-08-02 01:37:10|2554.41|2545.71|2554.08|2545.38|2554.41|2545.71|2553.69|2544.99|34
1627868240000|2021-08-02 01:37:20|2554.12|2545.42|2553.22|2544.52|2554.15|2545.45|2552.86|2544.16|33
1627868250000|2021-08-02 01:37:30|2553.15|2544.45|2553.2|2544.5|2554.18|2545.48|2552.72|2544.02|37
1627868260000|2021-08-02 01:37:40|2553.26|2544.56|2553.14|2544.44|2554.2|2545.5|2552.66|2543.96|34
1627868270000|2021-08-02 01:37:50|2554.2|2545.5|2552.96|2544.26|2554.2|2545.5|2552.36|2543.66|34
1627868280000|2021-08-02 01:38:00|2552.78|2544.08|2552.02|2543.32|2552.78|2544.08|2551.91|2543.21|38
1627868290000|2021-08-02 01:38:10|2552.1|2543.4|2551.53|2542.83|2552.1|2543.4|2551.46|2542.76|37
1627868300000|2021-08-02 01:38:20|2551.47|2542.77|2551.48|2542.78|2551.85|2543.15|2551.25|2542.55|36
1627868310000|2021-08-02 01:38:30|2551.5|2542.8|2549.58|2540.88|2551.51|2542.81|2549.43|2540.73|35
1627868320000|2021-08-02 01:38:40|2549.62|2540.92|2550.05|2541.35|2550.58|2541.88|2549.62|2540.92|34
1627868330000|2021-08-02 01:38:50|2550.03|2541.33|2549.83|2541.13|2550.03|2541.33|2549.19|2540.49|33
1627868340000|2021-08-02 01:39:00|2549.86|2541.16|2550.2|2541.5|2550.39|2541.69|2549.57|2540.87|36
1627868350000|2021-08-02 01:39:10|2550.17|2541.47|2550.11|2541.41|2550.34|2541.64|2549.89|2541.19|35
1627868360000|2021-08-02 01:39:20|2549.92|2541.22|2550.66|2541.96|2550.72|2542.02|2549.92|2541.22|16
1627868370000|2021-08-02 01:39:30|2550.64|2541.94|2550.54|2541.84|2550.64|2541.94|2550.32|2541.62|30
1627868380000|2021-08-02 01:39:40|2550.47|2541.77|2552.32|2543.62|2552.35|2543.65|2550.31|2541.61|34
1627868390000|2021-08-02 01:39:50|2552.24|2543.54|2552.93|2544.23|2552.93|2544.23|2551.95|2543.25|26
1627868400000|2021-08-02 01:40:00|2553.01|2544.31|2552.72|2544.02|2553.06|2544.36|2552.52|2543.82|25
1627868410000|2021-08-02 01:40:10|2552.73|2544.03|2553.42|2544.72|2553.42|2544.72|2552.65|2543.95|35
1627868420000|2021-08-02 01:40:20|2553.41|2544.71|2554.13|2545.43|2554.39|2545.69|2552.6|2543.9|34
1627868430000|2021-08-02 01:40:30|2554.12|2545.42|2554.59|2545.89|2555|2546.3|2553.74|2545.04|39
1627868440000|2021-08-02 01:40:40|2554.55|2545.85|2554.15|2545.45|2554.57|2545.87|2554.15|2545.45|33
1627868450000|2021-08-02 01:40:50|2554.04|2545.34|2553.89|2545.19|2554.08|2545.38|2553.55|2544.85|31
1627868460000|2021-08-02 01:41:00|2553.83|2545.13|2553.21|2544.51|2553.83|2545.13|2553.15|2544.45|31
1627868470000|2021-08-02 01:41:10|2553.28|2544.58|2553.23|2544.53|2553.3|2544.6|2553.12|2544.42|25
1627868480000|2021-08-02 01:41:20|2553.28|2544.58|2554.58|2545.88|2554.58|2545.88|2552.6|2543.9|31
1627868490000|2021-08-02 01:41:30|2554.5|2545.8|2554.47|2545.77|2554.65|2545.95|2553.93|2545.23|36
1627868500000|2021-08-02 01:41:40|2554.43|2545.73|2555.4|2546.7|2555.69|2546.99|2554.24|2545.54|28
1627868510000|2021-08-02 01:41:50|2555.37|2546.67|2555.4|2546.7|2555.69|2546.99|2555.31|2546.61|26
1627868520000|2021-08-02 01:42:00|2555.41|2546.71|2554.26|2545.56|2555.5|2546.8|2554.21|2545.51|31
1627868530000|2021-08-02 01:42:10|2554.79|2546.09|2555.28|2546.58|2555.36|2546.66|2554.46|2545.76|37
1627868540000|2021-08-02 01:42:20|2555.13|2546.43|2555.28|2546.58|2555.98|2547.28|2555.04|2546.34|35
1627868550000|2021-08-02 01:42:30|2555.36|2546.66|2555.28|2546.58|2555.49|2546.79|2555.19|2546.49|34
1627868560000|2021-08-02 01:42:40|2555.26|2546.56|2554.22|2545.52|2555.31|2546.61|2554.13|2545.43|27
1627868570000|2021-08-02 01:42:50|2554.21|2545.51|2554.04|2545.34|2554.25|2545.55|2553.9|2545.2|21
1627868580000|2021-08-02 01:43:00|2553.96|2545.26|2554.18|2545.48|2554.49|2545.79|2553.91|2545.21|32
1627868590000|2021-08-02 01:43:10|2553.86|2545.16|2553.03|2544.33|2554|2545.3|2552.89|2544.19|39
1627868600000|2021-08-02 01:43:20|2552.98|2544.28|2553.66|2544.96|2554.07|2545.37|2552.64|2543.94|33
1627868610000|2021-08-02 01:43:30|2552.88|2544.18|2553.77|2545.07|2554|2545.3|2552.79|2544.09|37
1627868620000|2021-08-02 01:43:40|2553.88|2545.18|2553.4|2544.7|2553.88|2545.18|2553.4|2544.7|36
1627868630000|2021-08-02 01:43:50|2553.46|2544.76|2553.69|2544.99|2553.72|2545.02|2553.46|2544.76|32
1627868640000|2021-08-02 01:44:00|2553.61|2544.91|2553.69|2544.99|2553.93|2545.23|2553.49|2544.79|25
1627868650000|2021-08-02 01:44:10|2553.78|2545.08|2554.2|2545.5|2554.4|2545.7|2553.78|2545.08|32
1627868660000|2021-08-02 01:44:20|2554.31|2545.61|2553.96|2545.26|2554.31|2545.61|2553.8|2545.1|19
1627868670000|2021-08-02 01:44:30|2553.88|2545.18|2554|2545.3|2554.02|2545.32|2553.88|2545.18|11
1627868680000|2021-08-02 01:44:40|2553.92|2545.22|2554.17|2545.47|2554.21|2545.51|2553.76|2545.06|20
1627868690000|2021-08-02 01:44:50|2554.22|2545.52|2553.67|2544.97|2554.22|2545.52|2553.37|2544.67|33
1627868700000|2021-08-02 01:45:00|2553.68|2544.98|2552.86|2544.16|2553.74|2545.04|2552.76|2544.06|36
1627868710000|2021-08-02 01:45:10|2552.78|2544.08|2555.09|2546.39|2555.09|2546.39|2552.78|2544.08|27
1627868720000|2021-08-02 01:45:20|2555.21|2546.51|2555.07|2546.37|2555.45|2546.75|2554.98|2546.28|33
1627868730000|2021-08-02 01:45:30|2555.12|2546.42|2555.67|2546.97|2555.84|2547.14|2555.01|2546.31|35
1627868740000|2021-08-02 01:45:40|2555.7|2547|2555.78|2547.08|2555.85|2547.15|2555.34|2546.64|37
1627868750000|2021-08-02 01:45:50|2555.8|2547.1|2556.05|2547.35|2556.88|2548.18|2555.63|2546.93|35
1627868760000|2021-08-02 01:46:00|2556.14|2547.44|2555.69|2546.99|2556.59|2547.89|2555.66|2546.96|36
1627868770000|2021-08-02 01:46:10|2555.7|2547|2556.6|2547.9|2556.65|2547.95|2555.08|2546.38|38
1627868780000|2021-08-02 01:46:20|2556.59|2547.89|2555.97|2547.27|2556.59|2547.89|2555.93|2547.23|35
1627868790000|2021-08-02 01:46:30|2555.87|2547.17|2556|2547.3|2556.16|2547.46|2555.79|2547.09|35
1627868800000|2021-08-02 01:46:40|2555.9|2547.2|2555.88|2547.18|2556.05|2547.35|2555.69|2546.99|33
1627868810000|2021-08-02 01:46:50|2555.87|2547.17|2555.39|2546.69|2555.98|2547.28|2555.03|2546.33|36
1627868820000|2021-08-02 01:47:00|2555.37|2546.67|2555.71|2547.01|2556.08|2547.38|2555.36|2546.66|36
1627868830000|2021-08-02 01:47:10|2555.69|2546.99|2555.39|2546.69|2555.72|2547.02|2555.39|2546.69|26
1627868840000|2021-08-02 01:47:20|2555.4|2546.7|2554.02|2545.32|2555.45|2546.75|2553.65|2544.95|31
1627868850000|2021-08-02 01:47:30|2553.81|2545.11|2554.12|2545.42|2554.27|2545.57|2553.77|2545.07|35
1627868860000|2021-08-02 01:47:40|2554.11|2545.41|2554.18|2545.48|2554.51|2545.81|2553.98|2545.28|36
1627868870000|2021-08-02 01:47:50|2554.3|2545.6|2555.59|2546.89|2555.62|2546.92|2554.09|2545.39|32
1627868880000|2021-08-02 01:48:00|2555.55|2546.85|2555.83|2547.13|2556.01|2547.31|2555.38|2546.68|30
1627868890000|2021-08-02 01:48:10|2555.85|2547.15|2555.69|2546.99|2556|2547.3|2555.61|2546.91|33
1627868900000|2021-08-02 01:48:20|2555.67|2546.97|2555.64|2546.94|2555.73|2547.03|2554.56|2545.86|34
1627868910000|2021-08-02 01:48:30|2555.69|2546.99|2555.94|2547.24|2556.05|2547.35|2555.58|2546.88|30
1627868920000|2021-08-02 01:48:40|2555.92|2547.22|2556.07|2547.37|2556.12|2547.42|2555.79|2547.09|29
1627868930000|2021-08-02 01:48:50|2555.95|2547.25|2555.54|2546.84|2555.97|2547.27|2555.3|2546.6|37
1627868940000|2021-08-02 01:49:00|2555.55|2546.85|2554.69|2545.99|2555.74|2547.04|2554.69|2545.99|32
1627868950000|2021-08-02 01:49:10|2554.65|2545.95|2554.11|2545.41|2554.69|2545.99|2553.93|2545.23|37
1627868960000|2021-08-02 01:49:20|2554.07|2545.37|2552.92|2544.22|2554.12|2545.42|2552.92|2544.22|34
1627868970000|2021-08-02 01:49:30|2552.95|2544.25|2553.13|2544.43|2553.46|2544.76|2552.69|2543.99|38
1627868980000|2021-08-02 01:49:40|2552.9|2544.2|2552.98|2544.28|2553.28|2544.58|2552.77|2544.07|37
1627868990000|2021-08-02 01:49:50|2553|2544.3|2552.69|2543.99|2553.15|2544.45|2552.59|2543.89|31
1627869000000|2021-08-02 01:50:00|2552.52|2543.82|2550.7|2542|2552.52|2543.82|2550.69|2541.99|39
1627869010000|2021-08-02 01:50:10|2550.58|2541.88|2549.47|2540.77|2550.63|2541.93|2549.45|2540.75|36
1627869020000|2021-08-02 01:50:20|2549.46|2540.76|2550.81|2542.11|2550.95|2542.25|2549.34|2540.64|31
1627869030000|2021-08-02 01:50:30|2550.84|2542.14|2551.6|2542.9|2551.6|2542.9|2550.32|2541.62|33
1627869040000|2021-08-02 01:50:40|2551.98|2543.28|2550.73|2542.03|2551.98|2543.28|2550.55|2541.85|36
1627869050000|2021-08-02 01:50:50|2550.74|2542.04|2550.77|2542.07|2550.85|2542.15|2550.67|2541.97|32
1627869060000|2021-08-02 01:51:00|2550.73|2542.03|2548.94|2540.24|2550.79|2542.09|2548.66|2539.96|33
1627869070000|2021-08-02 01:51:10|2549.03|2540.33|2547.46|2538.76|2549.03|2540.33|2547.17|2538.47|36
1627869080000|2021-08-02 01:51:20|2547.48|2538.78|2547.92|2539.22|2548.12|2539.42|2547.4|2538.7|33
1627869090000|2021-08-02 01:51:30|2547.89|2539.19|2548.42|2539.72|2548.85|2540.15|2547.82|2539.12|36
1627869100000|2021-08-02 01:51:40|2548.52|2539.82|2548.49|2539.79|2548.98|2540.28|2548.44|2539.74|37
1627869110000|2021-08-02 01:51:50|2548.48|2539.78|2548.25|2539.55|2548.55|2539.85|2548.25|2539.55|32
1627869120000|2021-08-02 01:52:00|2548.29|2539.59|2547.17|2538.47|2548.73|2540.03|2547.17|2538.47|35
1627869130000|2021-08-02 01:52:10|2547.04|2538.34|2548.02|2539.32|2548.1|2539.4|2547.04|2538.34|36
1627869140000|2021-08-02 01:52:20|2548.01|2539.31|2547.36|2538.66|2548.05|2539.35|2546.89|2538.19|39
1627869150000|2021-08-02 01:52:30|2547.44|2538.74|2547.5|2538.8|2547.8|2539.1|2546.12|2537.42|34
1627869160000|2021-08-02 01:52:40|2547.48|2538.78|2547|2538.3|2547.56|2538.86|2547|2538.3|33
1627869170000|2021-08-02 01:52:50|2546.94|2538.24|2547.66|2538.96|2547.75|2539.05|2546.54|2537.84|37
1627869180000|2021-08-02 01:53:00|2547.54|2538.84|2546.28|2537.58|2547.62|2538.92|2546.22|2537.52|36
1627869190000|2021-08-02 01:53:10|2546.32|2537.62|2545.77|2537.07|2546.38|2537.68|2545.05|2536.35|37
1627869200000|2021-08-02 01:53:20|2545.74|2537.04|2545.94|2537.24|2546.96|2538.26|2545.62|2536.92|39
1627869210000|2021-08-02 01:53:30|2545.79|2537.09|2544.44|2535.74|2545.86|2537.16|2544.18|2535.48|37
1627869220000|2021-08-02 01:53:40|2544.48|2535.78|2545.3|2536.6|2545.51|2536.81|2544.08|2535.38|37
1627869230000|2021-08-02 01:53:50|2545.12|2536.42|2544.34|2535.64|2545.51|2536.81|2544.15|2535.45|34
1627869240000|2021-08-02 01:54:00|2544.26|2535.56|2544.23|2535.53|2544.33|2535.63|2543.92|2535.22|22
1627869250000|2021-08-02 01:54:10|2544.22|2535.52|2544.54|2535.84|2544.54|2535.84|2543.55|2534.85|28
1627869260000|2021-08-02 01:54:20|2544.52|2535.82|2546.46|2537.76|2547.53|2538.83|2544.45|2535.75|39
1627869270000|2021-08-02 01:54:30|2546.53|2537.83|2545.55|2536.85|2546.53|2537.83|2545.41|2536.71|34
1627869280000|2021-08-02 01:54:40|2545.54|2536.84|2545.42|2536.72|2545.91|2537.21|2545.35|2536.65|34
1627869290000|2021-08-02 01:54:50|2545.41|2536.71|2545.93|2537.23|2546.22|2537.52|2545.41|2536.71|34
1627869300000|2021-08-02 01:55:00|2545.9|2537.2|2544.22|2535.52|2545.97|2537.27|2544.22|2535.52|35
1627869310000|2021-08-02 01:55:10|2544.08|2535.38|2545.09|2536.39|2545.09|2536.39|2543.9|2535.2|37
1627869320000|2021-08-02 01:55:20|2545.06|2536.36|2545.48|2536.78|2545.56|2536.86|2544.85|2536.15|29
1627869330000|2021-08-02 01:55:30|2545.53|2536.83|2545.47|2536.77|2545.62|2536.92|2545.33|2536.63|36
1627869340000|2021-08-02 01:55:40|2545.48|2536.78|2544.11|2535.41|2545.52|2536.82|2543.91|2535.21|30
1627869350000|2021-08-02 01:55:50|2544.13|2535.43|2541.94|2533.24|2544.3|2535.6|2541.52|2532.82|34
1627869360000|2021-08-02 01:56:00|2541.76|2533.06|2542.38|2533.68|2542.51|2533.81|2541.69|2532.99|34
1627869370000|2021-08-02 01:56:10|2542.24|2533.54|2544.95|2536.25|2544.99|2536.29|2542.24|2533.54|36
1627869380000|2021-08-02 01:56:20|2544.92|2536.22|2545.51|2536.81|2545.51|2536.81|2544.24|2535.54|36
1627869390000|2021-08-02 01:56:30|2545.48|2536.78|2545.69|2536.99|2546.48|2537.78|2545.46|2536.76|36
1627869400000|2021-08-02 01:56:40|2545.72|2537.02|2546.31|2537.61|2546.4|2537.7|2545.72|2537.02|33
1627869410000|2021-08-02 01:56:50|2546.3|2537.6|2545.44|2536.74|2546.3|2537.6|2545.31|2536.61|38
1627869420000|2021-08-02 01:57:00|2545.46|2536.76|2543.18|2534.48|2545.46|2536.76|2542.6|2533.9|33
1627869430000|2021-08-02 01:57:10|2543.05|2534.35|2542.47|2533.77|2543.55|2534.85|2542.47|2533.77|35
1627869440000|2021-08-02 01:57:20|2542.18|2533.48|2541.47|2532.77|2542.18|2533.48|2541.29|2532.59|38
1627869450000|2021-08-02 01:57:30|2541.45|2532.75|2541.5|2532.8|2541.72|2533.02|2541.19|2532.49|36
1627869460000|2021-08-02 01:57:40|2541.52|2532.82|2541.47|2532.77|2541.9|2533.2|2541.29|2532.59|35
1627869470000|2021-08-02 01:57:50|2541.62|2532.92|2542.23|2533.53|2543.74|2535.04|2541.59|2532.89|35
1627869480000|2021-08-02 01:58:00|2542.24|2533.54|2542.23|2533.53|2542.36|2533.66|2542.14|2533.44|17
1627869490000|2021-08-02 01:58:10|2542.26|2533.56|2541.91|2533.21|2542.26|2533.56|2541.81|2533.11|15
1627869500000|2021-08-02 01:58:20|2541.93|2533.23|2542.65|2533.95|2543.21|2534.51|2541.93|2533.23|33
1627869510000|2021-08-02 01:58:30|2542.7|2534|2545.02|2536.32|2545.07|2536.37|2542.17|2533.47|38
1627869520000|2021-08-02 01:58:40|2545.14|2536.44|2545.19|2536.49|2545.36|2536.66|2545.07|2536.37|28
1627869530000|2021-08-02 01:58:50|2545.21|2536.51|2545.78|2537.08|2545.83|2537.13|2545.09|2536.39|30
1627869540000|2021-08-02 01:59:00|2545.74|2537.04|2547.6|2538.9|2547.73|2539.03|2545.63|2536.93|32
1627869550000|2021-08-02 01:59:10|2547.61|2538.91|2549.91|2541.21|2550.01|2541.31|2547.6|2538.9|39
1627869560000|2021-08-02 01:59:20|2549.97|2541.27|2546.61|2537.91|2550.29|2541.59|2546.61|2537.91|36
1627869570000|2021-08-02 01:59:30|2546.6|2537.9|2546.31|2537.61|2547.3|2538.6|2545.37|2536.67|37
1627869580000|2021-08-02 01:59:40|2546.59|2537.89|2545.6|2536.9|2546.59|2537.89|2545.08|2536.38|34
1627869590000|2021-08-02 01:59:50|2545.59|2536.89|2544.67|2535.97|2545.59|2536.89|2544.51|2535.81|31
1627869600000|2021-08-02 02:00:00|2544.4|2535.7|2544.59|2535.89|2545.25|2536.55|2544.4|2535.7|24
1627869610000|2021-08-02 02:00:10|2544.97|2536.27|2543.57|2534.87|2545.3|2536.6|2543.49|2534.79|29
1627869620000|2021-08-02 02:00:20|2540.52|2531.82|2540.64|2531.94|2540.72|2532.02|2540.51|2531.81|30
1627869630000|2021-08-02 02:00:30|2540.8|2532.1|2539.62|2530.92|2540.8|2532.1|2538.89|2530.19|34
1627869640000|2021-08-02 02:00:40|2539.58|2530.88|2543.22|2534.52|2543.22|2534.52|2539.55|2530.85|37
1627869650000|2021-08-02 02:00:50|2543.42|2534.72|2544.63|2535.93|2545.79|2537.09|2543.31|2534.61|40
1627869660000|2021-08-02 02:01:00|2544.64|2535.94|2547.52|2538.82|2547.63|2538.93|2544.64|2535.94|37
1627869670000|2021-08-02 02:01:10|2547.59|2538.89|2546.38|2537.68|2548.24|2539.54|2546.21|2537.51|36
1627869680000|2021-08-02 02:01:20|2546.42|2537.72|2548.38|2539.68|2548.38|2539.68|2546.4|2537.7|35
1627869690000|2021-08-02 02:01:30|2548.22|2539.52|2548.51|2539.81|2548.66|2539.96|2547.29|2538.59|35
1627869700000|2021-08-02 02:01:40|2548.62|2539.92|2547.38|2538.68|2549.28|2540.58|2547.38|2538.68|40
1627869710000|2021-08-02 02:01:50|2547.36|2538.66|2548.26|2539.56|2548.4|2539.7|2547.28|2538.58|40
1627869720000|2021-08-02 02:02:00|2548.18|2539.48|2547.79|2539.09|2548.39|2539.69|2547.75|2539.05|35
1627869730000|2021-08-02 02:02:10|2548.07|2539.37|2547.26|2538.56|2548.14|2539.44|2546.76|2538.06|36
1627869740000|2021-08-02 02:02:20|2547.31|2538.61|2547.25|2538.55|2548|2539.3|2547.13|2538.43|38
1627869750000|2021-08-02 02:02:30|2547.3|2538.6|2547.75|2539.05|2547.79|2539.09|2547.18|2538.48|33
1627869760000|2021-08-02 02:02:40|2547.78|2539.08|2547.53|2538.83|2548.21|2539.51|2547.45|2538.75|36
1627869770000|2021-08-02 02:02:50|2547.52|2538.82|2547.81|2539.11|2547.97|2539.27|2547.14|2538.44|36
1627869780000|2021-08-02 02:03:00|2547.86|2539.16|2548.2|2539.5|2548.45|2539.75|2547.77|2539.07|39
1627869790000|2021-08-02 02:03:10|2548.3|2539.6|2549.59|2540.89|2549.7|2541|2547.88|2539.18|36
1627869800000|2021-08-02 02:03:20|2549.78|2541.08|2549.96|2541.26|2550.45|2541.75|2549.14|2540.44|36
1627869810000|2021-08-02 02:03:30|2550.23|2541.53|2549.18|2540.48|2550.48|2541.78|2548.55|2539.85|27
1627869820000|2021-08-02 02:03:40|2549.24|2540.54|2549.16|2540.46|2549.61|2540.91|2549.01|2540.31|32
1627869830000|2021-08-02 02:03:50|2549.17|2540.47|2548.06|2539.36|2549.25|2540.55|2547.99|2539.29|32
1627869840000|2021-08-02 02:04:00|2548.09|2539.39|2549.16|2540.46|2549.16|2540.46|2548.06|2539.36|31
1627869850000|2021-08-02 02:04:10|2549.45|2540.75|2550.14|2541.44|2550.14|2541.44|2548.95|2540.25|32
1627869860000|2021-08-02 02:04:20|2550.15|2541.45|2550.39|2541.69|2550.39|2541.69|2549.3|2540.6|21
1627869870000|2021-08-02 02:04:30|2550.4|2541.7|2550.05|2541.35|2550.78|2542.08|2549.69|2540.99|26
1627869880000|2021-08-02 02:04:40|2550.29|2541.59|2548.39|2539.69|2550.78|2542.08|2548.39|2539.69|31
1627869890000|2021-08-02 02:04:50|2548.41|2539.71|2548.48|2539.78|2548.99|2540.29|2548.27|2539.57|37
1627869900000|2021-08-02 02:05:00|2548.5|2539.8|2550.47|2541.77|2550.75|2542.05|2548.48|2539.78|38
1627869910000|2021-08-02 02:05:10|2550.67|2541.97|2551.24|2542.54|2551.43|2542.73|2550.55|2541.85|34
1627869920000|2021-08-02 02:05:20|2551.29|2542.59|2552.19|2543.49|2552.19|2543.49|2550.75|2542.05|38
1627869930000|2021-08-02 02:05:30|2552.29|2543.59|2551.07|2542.37|2552.4|2543.7|2550.99|2542.29|40
1627869940000|2021-08-02 02:05:40|2551.1|2542.4|2552.03|2543.33|2552.47|2543.77|2551|2542.3|36
1627869950000|2021-08-02 02:05:50|2552.02|2543.32|2551.56|2542.86|2552.06|2543.36|2551.47|2542.77|37
1627869960000|2021-08-02 02:06:00|2551.52|2542.82|2552.51|2543.81|2552.81|2544.11|2551.52|2542.82|37
1627869970000|2021-08-02 02:06:10|2552.55|2543.85|2553.36|2544.66|2553.74|2545.04|2552.55|2543.85|37
1627869980000|2021-08-02 02:06:20|2553.33|2544.63|2555.16|2546.46|2555.16|2546.46|2552.99|2544.29|37
1627869990000|2021-08-02 02:06:30|2555.2|2546.5|2554.78|2546.08|2555.36|2546.66|2554.45|2545.75|36
1627870000000|2021-08-02 02:06:40|2554.73|2546.03|2553.22|2544.52|2554.73|2546.03|2552.72|2544.02|36
1627870010000|2021-08-02 02:06:50|2553.21|2544.51|2550.53|2541.83|2553.58|2544.88|2550.44|2541.74|34
1627870020000|2021-08-02 02:07:00|2550.29|2541.59|2550.35|2541.65|2551.08|2542.38|2549|2540.3|36
1627870030000|2021-08-02 02:07:10|2550.33|2541.63|2550.1|2541.4|2550.73|2542.03|2550.1|2541.4|37
1627870040000|2021-08-02 02:07:20|2550.31|2541.61|2548.82|2540.12|2550.33|2541.63|2548.82|2540.12|25
1627870050000|2021-08-02 02:07:30|2548.76|2540.06|2548.95|2540.25|2549.9|2541.2|2548.73|2540.03|29
1627870060000|2021-08-02 02:07:40|2548.92|2540.22|2549.18|2540.48|2549.46|2540.76|2548.78|2540.08|37
1627870070000|2021-08-02 02:07:50|2547.58|2538.88|2547.62|2538.92|2547.98|2539.28|2547.54|2538.84|37
1627870080000|2021-08-02 02:08:00|2547.58|2538.88|2546.71|2538.01|2547.85|2539.15|2546.51|2537.81|37
1627870090000|2021-08-02 02:08:10|2546.67|2537.97|2546.26|2537.56|2546.81|2538.11|2546.07|2537.37|37
1627870100000|2021-08-02 02:08:20|2546.41|2537.71|2545.48|2536.78|2546.41|2537.71|2544.64|2535.94|35
1627870110000|2021-08-02 02:08:30|2545.69|2536.99|2546.36|2537.66|2546.91|2538.21|2545.46|2536.76|40
1627870120000|2021-08-02 02:08:40|2546.25|2537.55|2548.59|2539.89|2548.81|2540.11|2546.22|2537.52|34
1627870130000|2021-08-02 02:08:50|2548.68|2539.98|2548.55|2539.85|2548.95|2540.25|2547.86|2539.16|34
1627870140000|2021-08-02 02:09:00|2548.58|2539.88|2547.97|2539.27|2549.46|2540.76|2547.8|2539.1|34
1627870150000|2021-08-02 02:09:10|2547.96|2539.26|2547.9|2539.2|2547.96|2539.26|2547.4|2538.7|25
1627870160000|2021-08-02 02:09:20|2547.91|2539.21|2546.34|2537.64|2547.94|2539.24|2546.19|2537.49|28
1627870170000|2021-08-02 02:09:30|2546.24|2537.54|2545.44|2536.74|2546.63|2537.93|2545.27|2536.57|37
1627870180000|2021-08-02 02:09:40|2545.21|2536.51|2545.04|2536.34|2545.23|2536.53|2544.79|2536.09|32
1627870190000|2021-08-02 02:09:50|2545.05|2536.35|2544.49|2535.79|2545.3|2536.6|2544.34|2535.64|35
1627870200000|2021-08-02 02:10:00|2544.41|2535.71|2543.27|2534.57|2544.41|2535.71|2542.92|2534.22|37
1627870210000|2021-08-02 02:10:10|2543.2|2534.5|2543.3|2534.6|2543.3|2534.6|2542.85|2534.15|23
1627870220000|2021-08-02 02:10:20|2543.33|2534.63|2543.26|2534.56|2543.9|2535.2|2543.15|2534.45|31
1627870230000|2021-08-02 02:10:30|2543.17|2534.47|2543.98|2535.28|2544.13|2535.43|2543.12|2534.42|33
1627870240000|2021-08-02 02:10:40|2544.12|2535.42|2543.93|2535.23|2544.24|2535.54|2543.8|2535.1|25
1627870250000|2021-08-02 02:10:50|2543.9|2535.2|2543.95|2535.25|2544.8|2536.1|2543.6|2534.9|28
1627870260000|2021-08-02 02:11:00|2544|2535.3|2543.83|2535.13|2544.37|2535.67|2543.83|2535.13|31
1627870270000|2021-08-02 02:11:10|2543.81|2535.11|2542.41|2533.71|2543.81|2535.11|2542.4|2533.7|33
1627870280000|2021-08-02 02:11:20|2542.43|2533.73|2542.06|2533.36|2542.68|2533.98|2541.34|2532.64|36
1627870290000|2021-08-02 02:11:30|2542.08|2533.38|2541.68|2532.98|2542.12|2533.42|2541.38|2532.68|36
1627870300000|2021-08-02 02:11:40|2541.63|2532.93|2541.52|2532.82|2542.11|2533.41|2541.44|2532.74|37
1627870310000|2021-08-02 02:11:50|2541.57|2532.87|2541.67|2532.97|2541.7|2533|2541.52|2532.82|34
1627870320000|2021-08-02 02:12:00|2541.61|2532.91|2541.62|2532.92|2541.91|2533.21|2541.16|2532.46|38
1627870330000|2021-08-02 02:12:10|2541.61|2532.91|2541.42|2532.72|2542.13|2533.43|2541.31|2532.61|37
1627870340000|2021-08-02 02:12:20|2541.4|2532.7|2541.04|2532.34|2541.48|2532.78|2541.01|2532.31|28
1627870350000|2021-08-02 02:12:30|2541.16|2532.46|2541.48|2532.78|2542.09|2533.39|2541.16|2532.46|35
1627870360000|2021-08-02 02:12:40|2541.5|2532.8|2541.34|2532.64|2541.74|2533.04|2541.33|2532.63|33
1627870370000|2021-08-02 02:12:50|2541.33|2532.63|2541.78|2533.08|2541.89|2533.19|2541.33|2532.63|18
1627870380000|2021-08-02 02:13:00|2541.84|2533.14|2542.26|2533.56|2542.29|2533.59|2541.76|2533.06|31
1627870390000|2021-08-02 02:13:10|2542.19|2533.49|2542.38|2533.68|2542.38|2533.68|2542.19|2533.49|13
1627870400000|2021-08-02 02:13:20|2542.11|2533.41|2541.59|2532.89|2542.11|2533.41|2541.59|2532.89|17
1627870410000|2021-08-02 02:13:30|2541.15|2532.45|2541.7|2533|2541.73|2533.03|2541.02|2532.32|29
1627870420000|2021-08-02 02:13:40|2541.69|2532.99|2539.41|2530.71|2541.69|2532.99|2539.12|2530.42|30
1627870430000|2021-08-02 02:13:50|2539.38|2530.68|2539.41|2530.71|2539.41|2530.71|2539.05|2530.35|32
1627870440000|2021-08-02 02:14:00|2539.71|2531.01|2536.38|2527.68|2539.71|2531.01|2536.08|2527.38|36
1627870450000|2021-08-02 02:14:10|2536.81|2528.11|2538.16|2529.46|2538.16|2529.46|2535.19|2526.49|38
1627870460000|2021-08-02 02:14:20|2538.31|2529.61|2539.03|2530.33|2539.59|2530.89|2538.31|2529.61|37
1627870470000|2021-08-02 02:14:30|2539.12|2530.42|2539.89|2531.19|2540.08|2531.38|2539.12|2530.42|32
1627870480000|2021-08-02 02:14:40|2539.96|2531.26|2540.31|2531.61|2540.77|2532.07|2539.48|2530.78|38
1627870490000|2021-08-02 02:14:50|2540.32|2531.62|2540.52|2531.82|2540.94|2532.24|2540.32|2531.62|32
1627870500000|2021-08-02 02:15:00|2540.38|2531.68|2543.34|2534.64|2543.34|2534.64|2540.38|2531.68|34
1627870510000|2021-08-02 02:15:10|2543.26|2534.56|2544.18|2535.48|2544.18|2535.48|2543.08|2534.38|33
1627870520000|2021-08-02 02:15:20|2544.15|2535.45|2543.16|2534.46|2544.18|2535.48|2543.16|2534.46|28
1627870530000|2021-08-02 02:15:30|2543.37|2534.67|2542.94|2534.24|2543.8|2535.1|2542.86|2534.16|29
1627870540000|2021-08-02 02:15:40|2542.93|2534.23|2542.08|2533.38|2542.93|2534.23|2542.01|2533.31|32
1627870550000|2021-08-02 02:15:50|2542.12|2533.42|2542.98|2534.28|2542.98|2534.28|2542.08|2533.38|26
1627870560000|2021-08-02 02:16:00|2543.35|2534.65|2544.21|2535.51|2544.21|2535.51|2543.35|2534.65|23
1627870570000|2021-08-02 02:16:10|2544.3|2535.6|2545.45|2536.75|2545.45|2536.75|2544.26|2535.56|32
1627870580000|2021-08-02 02:16:20|2545.47|2536.77|2545.75|2537.05|2545.75|2537.05|2545.06|2536.36|35
1627870590000|2021-08-02 02:16:30|2546.06|2537.36|2545.63|2536.93|2546.06|2537.36|2544.95|2536.25|37
1627870600000|2021-08-02 02:16:40|2545.48|2536.78|2544.42|2535.72|2545.63|2536.93|2544.42|2535.72|36
1627870610000|2021-08-02 02:16:50|2544.57|2535.87|2545.51|2536.81|2545.53|2536.83|2544.57|2535.87|36
1627870620000|2021-08-02 02:17:00|2545.55|2536.85|2545.64|2536.94|2545.78|2537.08|2545.43|2536.73|28
1627870630000|2021-08-02 02:17:10|2545.63|2536.93|2545.74|2537.04|2545.85|2537.15|2545.53|2536.83|28
1627870640000|2021-08-02 02:17:20|2545.61|2536.91|2545.19|2536.49|2545.79|2537.09|2544.91|2536.21|36
1627870650000|2021-08-02 02:17:30|2545.22|2536.52|2546.86|2538.16|2546.86|2538.16|2545.17|2536.47|35
1627870660000|2021-08-02 02:17:40|2547.16|2538.46|2547.3|2538.6|2547.3|2538.6|2545.57|2536.87|36
1627870670000|2021-08-02 02:17:50|2547.29|2538.59|2547.47|2538.77|2548.38|2539.68|2546.66|2537.96|33
1627870680000|2021-08-02 02:18:00|2547.65|2538.95|2549.16|2540.46|2549.3|2540.6|2547.27|2538.57|32
1627870690000|2021-08-02 02:18:10|2549.21|2540.51|2549.27|2540.57|2549.35|2540.65|2548.71|2540.01|28
1627870700000|2021-08-02 02:18:20|2549.26|2540.56|2548.55|2539.85|2549.74|2541.04|2548.55|2539.85|22
1627870710000|2021-08-02 02:18:30|2548.7|2540|2549.4|2540.7|2549.62|2540.92|2548.7|2540|27
1627870720000|2021-08-02 02:18:40|2549.29|2540.59|2549.25|2540.55|2549.37|2540.67|2549.11|2540.41|21
1627870730000|2021-08-02 02:18:50|2549.12|2540.42|2549.28|2540.58|2549.36|2540.66|2549.06|2540.36|22
1627870740000|2021-08-02 02:19:00|2549.36|2540.66|2549.77|2541.07|2549.92|2541.22|2548.36|2539.66|39
1627870750000|2021-08-02 02:19:10|2549.78|2541.08|2551.3|2542.6|2551.96|2543.26|2549.61|2540.91|32
1627870760000|2021-08-02 02:19:20|2551.12|2542.42|2551.32|2542.62|2551.72|2543.02|2551.12|2542.42|35
1627870770000|2021-08-02 02:19:30|2551.3|2542.6|2552.23|2543.53|2552.31|2543.61|2551.11|2542.41|36
1627870780000|2021-08-02 02:19:40|2552.28|2543.58|2550.95|2542.25|2552.28|2543.58|2550.46|2541.76|36
1627870790000|2021-08-02 02:19:50|2550.92|2542.22|2550.4|2541.7|2551.32|2542.62|2550.36|2541.66|37
1627870800000|2021-08-02 02:20:00|2550.16|2541.46|2549.31|2540.61|2550.16|2541.46|2549.31|2540.61|30
1627870810000|2021-08-02 02:20:10|2549.34|2540.64|2547.9|2539.2|2549.34|2540.64|2547.9|2539.2|26
1627870820000|2021-08-02 02:20:20|2548.03|2539.33|2547.95|2539.25|2548.59|2539.89|2547.95|2539.25|33
1627870830000|2021-08-02 02:20:30|2547.92|2539.22|2547.94|2539.24|2548.76|2540.06|2547.9|2539.2|25
1627870840000|2021-08-02 02:20:40|2548.24|2539.54|2547.86|2539.16|2548.28|2539.58|2547.74|2539.04|23
1627870850000|2021-08-02 02:20:50|2547.93|2539.23|2548.44|2539.74|2548.61|2539.91|2547.77|2539.07|27
1627870860000|2021-08-02 02:21:00|2548.49|2539.79|2548.86|2540.16|2548.86|2540.16|2548.19|2539.49|29
1627870870000|2021-08-02 02:21:10|2548.84|2540.14|2550.12|2541.42|2550.12|2541.42|2548.84|2540.14|34
1627870880000|2021-08-02 02:21:20|2550.11|2541.41|2550.92|2542.22|2550.92|2542.22|2550.11|2541.41|28
1627870890000|2021-08-02 02:21:30|2550.88|2542.18|2549.19|2540.49|2550.88|2542.18|2549.04|2540.34|26
1627870900000|2021-08-02 02:21:40|2549.13|2540.43|2548.96|2540.26|2549.13|2540.43|2548.55|2539.85|30
1627870910000|2021-08-02 02:21:50|2548.77|2540.07|2547.69|2538.99|2548.77|2540.07|2547.69|2538.99|34
1627870920000|2021-08-02 02:22:00|2547.26|2538.56|2547.64|2538.94|2547.96|2539.26|2547.09|2538.39|36
1627870930000|2021-08-02 02:22:10|2547.14|2538.44|2547.3|2538.6|2548.26|2539.56|2547.07|2538.37|34
1627870940000|2021-08-02 02:22:20|2547|2538.3|2547.44|2538.74|2547.59|2538.89|2546.82|2538.12|37
1627870950000|2021-08-02 02:22:30|2547.67|2538.97|2547.63|2538.93|2547.86|2539.16|2547.47|2538.77|37
1627870960000|2021-08-02 02:22:40|2547.73|2539.03|2547.76|2539.06|2547.9|2539.2|2547.59|2538.89|32
1627870970000|2021-08-02 02:22:50|2547.84|2539.14|2549.49|2540.79|2549.55|2540.85|2547.8|2539.1|35
1627870980000|2021-08-02 02:23:00|2549.21|2540.51|2548.5|2539.8|2549.99|2541.29|2548.5|2539.8|39
1627870990000|2021-08-02 02:23:10|2548.34|2539.64|2548.56|2539.86|2548.97|2540.27|2548.24|2539.54|32
1627871000000|2021-08-02 02:23:20|2548.62|2539.92|2551.13|2542.43|2551.13|2542.43|2548.4|2539.7|23
1627871010000|2021-08-02 02:23:30|2551.25|2542.55|2551.36|2542.66|2551.69|2542.99|2550.83|2542.13|36
1627871020000|2021-08-02 02:23:40|2551.1|2542.4|2552.7|2544|2552.85|2544.15|2550.9|2542.2|33
1627871030000|2021-08-02 02:23:50|2552.69|2543.99|2552.31|2543.61|2552.84|2544.14|2552.14|2543.44|32
1627871040000|2021-08-02 02:24:00|2552.25|2543.55|2553.63|2544.93|2554.11|2545.41|2552.25|2543.55|37
1627871050000|2021-08-02 02:24:10|2553.28|2544.58|2552.86|2544.16|2553.28|2544.58|2552.7|2544|38
1627871060000|2021-08-02 02:24:20|2552.83|2544.13|2553.35|2544.65|2553.74|2545.04|2552.65|2543.95|36
1627871070000|2021-08-02 02:24:30|2553.26|2544.56|2552.93|2544.23|2553.47|2544.77|2552.72|2544.02|37
1627871080000|2021-08-02 02:24:40|2552.98|2544.28|2555.12|2546.42|2555.54|2546.84|2552.98|2544.28|30
1627871090000|2021-08-02 02:24:50|2555.19|2546.49|2555.2|2546.5|2555.88|2547.18|2555.02|2546.32|37
1627871100000|2021-08-02 02:25:00|2555.26|2546.56|2553.28|2544.58|2555.69|2546.99|2553.28|2544.58|35
1627871110000|2021-08-02 02:25:10|2553.32|2544.62|2551.46|2542.76|2553.56|2544.86|2550.99|2542.29|35
1627871120000|2021-08-02 02:25:20|2551.27|2542.57|2551.63|2542.93|2552.07|2543.37|2551|2542.3|35
1627871130000|2021-08-02 02:25:30|2551.87|2543.17|2552.12|2543.42|2552.37|2543.67|2551.63|2542.93|30
1627871140000|2021-08-02 02:25:40|2552.14|2543.44|2552.07|2543.37|2552.53|2543.83|2551.67|2542.97|39
1627871150000|2021-08-02 02:25:50|2551.9|2543.2|2551.71|2543.01|2552.09|2543.39|2550.64|2541.94|39
1627871160000|2021-08-02 02:26:00|2551.75|2543.05|2551.01|2542.31|2551.89|2543.19|2550.67|2541.97|35
1627871170000|2021-08-02 02:26:10|2550.93|2542.23|2550.26|2541.56|2551.03|2542.33|2550.26|2541.56|34
1627871180000|2021-08-02 02:26:20|2550.22|2541.52|2550.09|2541.39|2550.54|2541.84|2549.97|2541.27|34
1627871190000|2021-08-02 02:26:30|2550.37|2541.67|2549.95|2541.25|2550.37|2541.67|2549.62|2540.92|30
1627871200000|2021-08-02 02:26:40|2550.04|2541.34|2550.14|2541.44|2550.3|2541.6|2549.88|2541.18|27
1627871210000|2021-08-02 02:26:50|2550.24|2541.54|2551.02|2542.32|2551.16|2542.46|2550|2541.3|35
1627871220000|2021-08-02 02:27:00|2551.04|2542.34|2550.91|2542.21|2551.08|2542.38|2550.2|2541.5|36
1627871230000|2021-08-02 02:27:10|2551.11|2542.41|2549.8|2541.1|2551.14|2542.44|2549.8|2541.1|29
1627871240000|2021-08-02 02:27:20|2549.79|2541.09|2549.89|2541.19|2549.91|2541.21|2549.79|2541.09|11
1627871250000|2021-08-02 02:27:30|2549.9|2541.2|2549.67|2540.97|2549.93|2541.23|2549.66|2540.96|14
1627871260000|2021-08-02 02:27:40|2549.9|2541.2|2549.93|2541.23|2550.3|2541.6|2549.9|2541.2|16
1627871270000|2021-08-02 02:27:50|2549.84|2541.14|2549.22|2540.52|2549.87|2541.17|2549.22|2540.52|22
1627871280000|2021-08-02 02:28:00|2549.43|2540.73|2548.46|2539.76|2549.43|2540.73|2547.86|2539.16|15
1627871290000|2021-08-02 02:28:10|2548.45|2539.75|2548.44|2539.74|2548.56|2539.86|2548.35|2539.65|32
1627871300000|2021-08-02 02:28:20|2547.89|2539.19|2548.67|2539.97|2548.72|2540.02|2547.78|2539.08|37
1627871310000|2021-08-02 02:28:30|2548.68|2539.98|2548.79|2540.09|2548.99|2540.29|2548.67|2539.97|33
1627871320000|2021-08-02 02:28:40|2548.78|2540.08|2549.66|2540.96|2549.66|2540.96|2548.77|2540.07|34
1627871330000|2021-08-02 02:28:50|2549.79|2541.09|2549.54|2540.84|2549.79|2541.09|2549.37|2540.67|34
1627871340000|2021-08-02 02:29:00|2549.52|2540.82|2549.53|2540.83|2549.57|2540.87|2549.36|2540.66|24
1627871350000|2021-08-02 02:29:10|2549.48|2540.78|2549.33|2540.63|2549.53|2540.83|2549.21|2540.51|20
1627871360000|2021-08-02 02:29:20|2549.32|2540.62|2548.18|2539.48|2549.32|2540.62|2547.58|2538.88|28
1627871370000|2021-08-02 02:29:30|2548.31|2539.61|2549.9|2541.2|2549.9|2541.2|2548.14|2539.44|27
1627871380000|2021-08-02 02:29:40|2550.32|2541.62|2551.04|2542.34|2551.29|2542.59|2550.32|2541.62|27
1627871390000|2021-08-02 02:29:50|2551.05|2542.35|2551.61|2542.91|2551.67|2542.97|2551.05|2542.35|22
1627871400000|2021-08-02 02:30:00|2551.63|2542.93|2551.01|2542.31|2551.7|2543|2550.7|2542|31
1627871410000|2021-08-02 02:30:10|2550.96|2542.26|2551.03|2542.33|2551.15|2542.45|2550.93|2542.23|37
1627871420000|2021-08-02 02:30:20|2551.04|2542.34|2552.39|2543.69|2552.82|2544.12|2551.04|2542.34|33
1627871430000|2021-08-02 02:30:30|2552.3|2543.6|2553.26|2544.56|2554.13|2545.43|2552.3|2543.6|36
1627871440000|2021-08-02 02:30:40|2553.2|2544.5|2554.14|2545.44|2554.32|2545.62|2552.8|2544.1|37
1627871450000|2021-08-02 02:30:50|2554.15|2545.45|2552.05|2543.35|2554.33|2545.63|2552.02|2543.32|30
1627871460000|2021-08-02 02:31:00|2552.09|2543.39|2551.15|2542.45|2552.1|2543.4|2550.93|2542.23|33
1627871470000|2021-08-02 02:31:10|2551.13|2542.43|2550.57|2541.87|2551.16|2542.46|2550.36|2541.66|33
1627871480000|2021-08-02 02:31:20|2550.88|2542.18|2550.65|2541.95|2551.64|2542.94|2550.65|2541.95|23
1627871490000|2021-08-02 02:31:30|2550.71|2542.01|2551.02|2542.32|2551.26|2542.56|2550.64|2541.94|23
1627871500000|2021-08-02 02:31:40|2551.01|2542.31|2551.08|2542.38|2551.15|2542.45|2550.96|2542.26|17
1627871510000|2021-08-02 02:31:50|2549.87|2541.17|2549.74|2541.04|2549.96|2541.26|2549.35|2540.65|27
1627871520000|2021-08-02 02:32:00|2549.7|2541|2549.19|2540.49|2549.7|2541|2549.19|2540.49|12
1627871530000|2021-08-02 02:32:10|2549.21|2540.51|2549.32|2540.62|2549.36|2540.66|2548.97|2540.27|14
1627871540000|2021-08-02 02:32:20|2549.34|2540.64|2548.67|2539.97|2549.34|2540.64|2548.67|2539.97|24
1627871550000|2021-08-02 02:32:30|2548.66|2539.96|2548.8|2540.1|2548.86|2540.16|2548.48|2539.78|13
1627871560000|2021-08-02 02:32:40|2548.86|2540.16|2548.82|2540.12|2548.86|2540.16|2548.79|2540.09|8
1627871570000|2021-08-02 02:32:50|2548.84|2540.14|2549.37|2540.67|2549.38|2540.68|2548.77|2540.07|17
1627871580000|2021-08-02 02:33:00|2549.43|2540.73|2548.27|2539.57|2549.48|2540.78|2547.89|2539.19|30
1627871590000|2021-08-02 02:33:10|2548.29|2539.59|2549.4|2540.7|2549.4|2540.7|2547.86|2539.16|13
1627871600000|2021-08-02 02:33:20|2549.42|2540.72|2550.62|2541.92|2550.62|2541.92|2549.28|2540.58|24
1627871610000|2021-08-02 02:33:30|2550.64|2541.94|2552.5|2543.8|2552.65|2543.95|2550.64|2541.94|24
1627871620000|2021-08-02 02:33:40|2552.29|2543.59|2552.62|2543.92|2552.62|2543.92|2552.26|2543.56|17
1627871630000|2021-08-02 02:33:50|2552.91|2544.21|2553.17|2544.47|2553.17|2544.47|2552.53|2543.83|23
1627871640000|2021-08-02 02:34:00|2553.24|2544.54|2554.43|2545.73|2555.87|2547.17|2553.24|2544.54|26
1627871650000|2021-08-02 02:34:10|2554.44|2545.74|2555.46|2546.76|2555.77|2547.07|2554.23|2545.53|34
1627871660000|2021-08-02 02:34:20|2555.45|2546.75|2557.1|2548.4|2557.25|2548.55|2555.45|2546.75|23
1627871670000|2021-08-02 02:34:30|2557.09|2548.39|2557.01|2548.31|2557.58|2548.88|2556.63|2547.93|36
1627871680000|2021-08-02 02:34:40|2556.99|2548.29|2557.35|2548.65|2557.52|2548.82|2556.99|2548.29|29
1627871690000|2021-08-02 02:34:50|2557.22|2548.52|2557.17|2548.47|2557.5|2548.8|2556.73|2548.03|35
1627871700000|2021-08-02 02:35:00|2557.11|2548.41|2560.83|2552.13|2561|2552.3|2556.73|2548.03|33
1627871710000|2021-08-02 02:35:10|2560.86|2552.16|2564.46|2555.76|2564.6|2555.9|2560.86|2552.16|37
1627871720000|2021-08-02 02:35:20|2564.38|2555.68|2562.73|2554.03|2564.98|2556.28|2562.57|2553.87|38
1627871730000|2021-08-02 02:35:30|2562.59|2553.89|2564.87|2556.17|2564.95|2556.25|2562.59|2553.89|40
1627871740000|2021-08-02 02:35:40|2564.85|2556.15|2568.65|2559.95|2569.58|2560.88|2564.75|2556.05|37
1627871750000|2021-08-02 02:35:50|2569.01|2560.31|2567.49|2558.79|2570.61|2561.91|2567.49|2558.79|40
1627871760000|2021-08-02 02:36:00|2567.6|2558.9|2563.93|2555.23|2567.76|2559.06|2563.87|2555.17|40
1627871770000|2021-08-02 02:36:10|2563.86|2555.16|2562.48|2553.78|2564.33|2555.63|2562.33|2553.63|39
1627871780000|2021-08-02 02:36:20|2562.7|2554|2565.33|2556.63|2565.33|2556.63|2562.44|2553.74|37
1627871790000|2021-08-02 02:36:30|2565.04|2556.34|2564.5|2555.8|2565.33|2556.63|2563.66|2554.96|36
1627871800000|2021-08-02 02:36:40|2564.56|2555.86|2566.37|2557.67|2566.93|2558.23|2564.32|2555.62|37
1627871810000|2021-08-02 02:36:50|2566.35|2557.65|2564.45|2555.75|2566.35|2557.65|2564.44|2555.74|37
1627871820000|2021-08-02 02:37:00|2564.31|2555.61|2563.71|2555.01|2564.31|2555.61|2562.96|2554.26|37
1627871830000|2021-08-02 02:37:10|2563.82|2555.12|2564.59|2555.89|2564.92|2556.22|2563.73|2555.03|31
1627871840000|2021-08-02 02:37:20|2564.61|2555.91|2564.71|2556.01|2565.25|2556.55|2564.46|2555.76|33
1627871850000|2021-08-02 02:37:30|2564.67|2555.97|2564.92|2556.22|2565.03|2556.33|2564.67|2555.97|29
1627871860000|2021-08-02 02:37:40|2564.94|2556.24|2565|2556.3|2565|2556.3|2564.84|2556.14|29
1627871870000|2021-08-02 02:37:50|2564.99|2556.29|2565.51|2556.81|2565.51|2556.81|2564.99|2556.29|14
1627871880000|2021-08-02 02:38:00|2565.58|2556.88|2564.98|2556.28|2565.61|2556.91|2564.98|2556.28|23
1627871890000|2021-08-02 02:38:10|2565.12|2556.42|2563.07|2554.37|2565.12|2556.42|2562.78|2554.08|35
1627871900000|2021-08-02 02:38:20|2563.05|2554.35|2563.78|2555.08|2563.85|2555.15|2563.05|2554.35|34
1627871910000|2021-08-02 02:38:30|2563.71|2555.01|2566.92|2558.22|2567.02|2558.32|2563.69|2554.99|30
1627871920000|2021-08-02 02:38:40|2566.88|2558.18|2566.93|2558.23|2567.28|2558.58|2566.74|2558.04|28
1627871930000|2021-08-02 02:38:50|2566.98|2558.28|2567.18|2558.48|2567.18|2558.48|2566.93|2558.23|18
1627871940000|2021-08-02 02:39:00|2567.17|2558.47|2565.41|2556.71|2567.17|2558.47|2565.09|2556.39|35
1627871950000|2021-08-02 02:39:10|2565.47|2556.77|2565.72|2557.02|2565.94|2557.24|2565.46|2556.76|31
1627871960000|2021-08-02 02:39:20|2565.82|2557.12|2565.35|2556.65|2565.82|2557.12|2565.07|2556.37|33
1627871970000|2021-08-02 02:39:30|2565.19|2556.49|2565.53|2556.83|2565.84|2557.14|2565.19|2556.49|37
1627871980000|2021-08-02 02:39:40|2565.52|2556.82|2565.34|2556.64|2565.57|2556.87|2564.3|2555.6|35
1627871990000|2021-08-02 02:39:50|2565.32|2556.62|2566.08|2557.38|2566.2|2557.5|2565.25|2556.55|33
1627872000000|2021-08-02 02:40:00|2566.17|2557.47|2566.37|2557.67|2566.37|2557.67|2565.47|2556.77|38
1627872010000|2021-08-02 02:40:10|2566.54|2557.84|2564.83|2556.13|2566.87|2558.17|2564.83|2556.13|36
1627872020000|2021-08-02 02:40:20|2564.8|2556.1|2564.39|2555.69|2564.81|2556.11|2563.73|2555.03|38
1627872030000|2021-08-02 02:40:30|2564.42|2555.72|2565.18|2556.48|2565.23|2556.53|2564.09|2555.39|34
1627872040000|2021-08-02 02:40:40|2565.15|2556.45|2564.87|2556.17|2565.15|2556.45|2564.29|2555.59|39
1627872050000|2021-08-02 02:40:50|2564.65|2555.95|2564.04|2555.34|2564.87|2556.17|2564.03|2555.33|32
1627872060000|2021-08-02 02:41:00|2564.05|2555.35|2563.74|2555.04|2564.09|2555.39|2563.74|2555.04|15
1627872070000|2021-08-02 02:41:10|2563.75|2555.05|2562.46|2553.76|2563.75|2555.05|2562.33|2553.63|12
1627872080000|2021-08-02 02:41:20|2562.47|2553.77|2561.63|2552.93|2562.6|2553.9|2561.63|2552.93|26
1627872090000|2021-08-02 02:41:30|2561.6|2552.9|2562.7|2554|2562.86|2554.16|2561.48|2552.78|21
1627872100000|2021-08-02 02:41:40|2562.69|2553.99|2563.36|2554.66|2563.38|2554.68|2562.66|2553.96|22
1627872110000|2021-08-02 02:41:50|2563.39|2554.69|2563.66|2554.96|2563.66|2554.96|2563.39|2554.69|21
1627872120000|2021-08-02 02:42:00|2563.85|2555.15|2563.56|2554.86|2563.95|2555.25|2563.45|2554.75|19
1627872130000|2021-08-02 02:42:10|2563.99|2555.29|2564.3|2555.6|2564.45|2555.75|2563.99|2555.29|19
1627872140000|2021-08-02 02:42:20|2564.26|2555.56|2564.19|2555.49|2564.26|2555.56|2562.76|2554.06|29
1627872150000|2021-08-02 02:42:30|2564.24|2555.54|2564.19|2555.49|2564.62|2555.92|2563.73|2555.03|36
1627872160000|2021-08-02 02:42:40|2564.2|2555.5|2563.41|2554.71|2564.26|2555.56|2563.41|2554.71|30
1627872170000|2021-08-02 02:42:50|2562.99|2554.29|2562.69|2553.99|2562.99|2554.29|2562.69|2553.99|10
1627872180000|2021-08-02 02:43:00|2562.54|2553.84|2561.51|2552.81|2562.62|2553.92|2561.51|2552.81|26
1627872190000|2021-08-02 02:43:10|2561.44|2552.74|2561.72|2553.02|2561.8|2553.1|2560.83|2552.13|40
1627872200000|2021-08-02 02:43:20|2561.63|2552.93|2561.27|2552.57|2561.63|2552.93|2559.81|2551.11|38
1627872210000|2021-08-02 02:43:30|2561.28|2552.58|2562.3|2553.6|2562.43|2553.73|2561.28|2552.58|28
1627872220000|2021-08-02 02:43:40|2562.25|2553.55|2562.39|2553.69|2562.41|2553.71|2562.22|2553.52|27
1627872230000|2021-08-02 02:43:50|2562.35|2553.65|2563.09|2554.39|2563.13|2554.43|2562.35|2553.65|27
1627872240000|2021-08-02 02:44:00|2563.07|2554.37|2564.35|2555.65|2564.38|2555.68|2563.02|2554.32|29
1627872250000|2021-08-02 02:44:10|2564.33|2555.63|2565.4|2556.7|2565.45|2556.75|2564.24|2555.54|31
1627872260000|2021-08-02 02:44:20|2565.42|2556.72|2564.98|2556.28|2565.64|2556.94|2564.85|2556.15|32
1627872270000|2021-08-02 02:44:30|2565|2556.3|2566.17|2557.47|2566.2|2557.5|2564.91|2556.21|39
1627872280000|2021-08-02 02:44:40|2566.19|2557.49|2567.44|2558.74|2567.65|2558.95|2566.16|2557.46|38
1627872290000|2021-08-02 02:44:50|2567.45|2558.75|2566.18|2557.48|2567.76|2559.06|2566.18|2557.48|35
1627872300000|2021-08-02 02:45:00|2566.26|2557.56|2564.24|2555.54|2566.32|2557.62|2564.22|2555.52|39
1627872310000|2021-08-02 02:45:10|2564.05|2555.35|2562.92|2554.22|2564.11|2555.41|2562.78|2554.08|32
1627872320000|2021-08-02 02:45:20|2562.84|2554.14|2562.66|2553.96|2562.95|2554.25|2562.57|2553.87|28
1627872330000|2021-08-02 02:45:30|2563.27|2554.57|2563.14|2554.44|2563.95|2555.25|2563|2554.3|34
1627872340000|2021-08-02 02:45:40|2563.13|2554.43|2562.98|2554.28|2563.25|2554.55|2562.87|2554.17|32
1627872350000|2021-08-02 02:45:50|2562.93|2554.23|2563.75|2555.05|2564.17|2555.47|2562.76|2554.06|34
1627872360000|2021-08-02 02:46:00|2563.79|2555.09|2564.19|2555.49|2564.19|2555.49|2562.67|2553.97|36
1627872370000|2021-08-02 02:46:10|2564.32|2555.62|2563.88|2555.18|2564.32|2555.62|2563.77|2555.07|32
1627872380000|2021-08-02 02:46:20|2563.93|2555.23|2563.64|2554.94|2563.95|2555.25|2563.54|2554.84|30
1627872390000|2021-08-02 02:46:30|2563.57|2554.87|2562.63|2553.93|2563.63|2554.93|2562.51|2553.81|36
1627872400000|2021-08-02 02:46:40|2562.6|2553.9|2565.5|2556.8|2565.68|2556.98|2562.42|2553.72|39
1627872410000|2021-08-02 02:46:50|2565.49|2556.79|2564.75|2556.05|2565.49|2556.79|2564.69|2555.99|37
1627872420000|2021-08-02 02:47:00|2564.82|2556.12|2564.41|2555.71|2564.86|2556.16|2564.36|2555.66|35
1627872430000|2021-08-02 02:47:10|2564.42|2555.72|2564.02|2555.32|2564.5|2555.8|2563.28|2554.58|32
1627872440000|2021-08-02 02:47:20|2564.06|2555.36|2564.36|2555.66|2564.69|2555.99|2563.9|2555.2|37
1627872450000|2021-08-02 02:47:30|2564.35|2555.65|2563.1|2554.4|2564.35|2555.65|2562.95|2554.25|36
1627872460000|2021-08-02 02:47:40|2562.98|2554.28|2562.93|2554.23|2563.07|2554.37|2562.75|2554.05|36
1627872470000|2021-08-02 02:47:50|2562.94|2554.24|2562.97|2554.27|2562.98|2554.28|2562.57|2553.87|33
1627872480000|2021-08-02 02:48:00|2563.01|2554.31|2566.63|2557.93|2568.11|2559.41|2562.32|2553.62|38
1627872490000|2021-08-02 02:48:10|2566.55|2557.85|2564.8|2556.1|2566.56|2557.86|2564.79|2556.09|39
1627872500000|2021-08-02 02:48:20|2565.29|2556.59|2565.79|2557.09|2565.79|2557.09|2564.34|2555.64|32
1627872510000|2021-08-02 02:48:30|2565.86|2557.16|2565.89|2557.19|2566.38|2557.68|2565.5|2556.8|34
1627872520000|2021-08-02 02:48:40|2565.96|2557.26|2565.95|2557.25|2566.72|2558.02|2565.7|2557|31
1627872530000|2021-08-02 02:48:50|2565.82|2557.12|2565.76|2557.06|2566.05|2557.35|2565.65|2556.95|30
1627872540000|2021-08-02 02:49:00|2565.79|2557.09|2566.31|2557.61|2566.61|2557.91|2565.79|2557.09|33
1627872550000|2021-08-02 02:49:10|2566.36|2557.66|2566.1|2557.4|2566.51|2557.81|2566.02|2557.32|37
1627872560000|2021-08-02 02:49:20|2566.46|2557.76|2566.63|2557.93|2566.63|2557.93|2566.14|2557.44|36
1627872570000|2021-08-02 02:49:30|2566.76|2558.06|2567.06|2558.36|2567.65|2558.95|2566.76|2558.06|37
1627872580000|2021-08-02 02:49:40|2567.01|2558.31|2568.62|2559.92|2568.62|2559.92|2567.01|2558.31|35
1627872590000|2021-08-02 02:49:50|2568.59|2559.89|2567.89|2559.19|2568.83|2560.13|2567.75|2559.05|37
1627872600000|2021-08-02 02:50:00|2567.91|2559.21|2565.98|2557.28|2567.91|2559.21|2565.85|2557.15|35
1627872610000|2021-08-02 02:50:10|2565.84|2557.14|2565.46|2556.76|2565.98|2557.28|2565.36|2556.66|34
1627872620000|2021-08-02 02:50:20|2565.44|2556.74|2565.87|2557.17|2566.39|2557.69|2565.39|2556.69|37
1627872630000|2021-08-02 02:50:30|2565.86|2557.16|2566.19|2557.49|2566.43|2557.73|2565.73|2557.03|38
1627872640000|2021-08-02 02:50:40|2566.18|2557.48|2566.98|2558.28|2567.23|2558.53|2566.01|2557.31|30
1627872650000|2021-08-02 02:50:50|2566.81|2558.11|2566.88|2558.18|2566.98|2558.28|2566.1|2557.4|38
1627872660000|2021-08-02 02:51:00|2566.86|2558.16|2566.56|2557.86|2567.09|2558.39|2566.24|2557.54|32
1627872670000|2021-08-02 02:51:10|2566.54|2557.84|2567.67|2558.97|2568.05|2559.35|2566.54|2557.84|36
1627872680000|2021-08-02 02:51:20|2567.51|2558.81|2567.53|2558.83|2567.92|2559.22|2567.48|2558.78|35
1627872690000|2021-08-02 02:51:30|2567.52|2558.82|2567.15|2558.45|2568.07|2559.37|2566.97|2558.27|34
1627872700000|2021-08-02 02:51:40|2567.33|2558.63|2566.03|2557.33|2567.33|2558.63|2565.9|2557.2|38
1627872710000|2021-08-02 02:51:50|2565.96|2557.26|2564.55|2555.85|2566.06|2557.36|2564.43|2555.73|36
1627872720000|2021-08-02 02:52:00|2564.54|2555.84|2564.84|2556.14|2566.12|2557.42|2564.34|2555.64|35
1627872730000|2021-08-02 02:52:10|2564.73|2556.03|2565.2|2556.5|2565.44|2556.74|2564.7|2556|39
1627872740000|2021-08-02 02:52:20|2565.13|2556.43|2565.17|2556.47|2565.29|2556.59|2564.67|2555.97|37
1627872750000|2021-08-02 02:52:30|2565.18|2556.48|2565.04|2556.34|2565.44|2556.74|2565.04|2556.34|37
1627872760000|2021-08-02 02:52:40|2565.06|2556.36|2564.85|2556.15|2565.06|2556.36|2564.53|2555.83|28
1627872770000|2021-08-02 02:52:50|2564.98|2556.28|2565.4|2556.7|2565.42|2556.72|2564.98|2556.28|20
1627872780000|2021-08-02 02:53:00|2565.38|2556.68|2565.8|2557.1|2566.67|2557.97|2565.38|2556.68|31
1627872790000|2021-08-02 02:53:10|2565.77|2557.07|2565.1|2556.4|2565.99|2557.29|2565.05|2556.35|33
1627872800000|2021-08-02 02:53:20|2565.16|2556.46|2565.14|2556.44|2565.67|2556.97|2565.14|2556.44|30
1627872810000|2021-08-02 02:53:30|2565.17|2556.47|2565.21|2556.51|2565.66|2556.96|2565.08|2556.38|30
1627872820000|2021-08-02 02:53:40|2565.19|2556.49|2565.09|2556.39|2565.19|2556.49|2565.06|2556.36|21
1627872830000|2021-08-02 02:53:50|2565.1|2556.4|2565.16|2556.46|2565.41|2556.71|2565.1|2556.4|32
1627872840000|2021-08-02 02:54:00|2565|2556.3|2564.94|2556.24|2565|2556.3|2564.02|2555.32|36
1627872850000|2021-08-02 02:54:10|2564.89|2556.19|2566.29|2557.59|2566.74|2558.04|2564.85|2556.15|38
1627872860000|2021-08-02 02:54:20|2566.25|2557.55|2565.63|2556.93|2566.25|2557.55|2565.28|2556.58|36
1627872870000|2021-08-02 02:54:30|2565.58|2556.88|2565.99|2557.29|2565.99|2557.29|2565.58|2556.88|34
1627872880000|2021-08-02 02:54:40|2566.07|2557.37|2567.95|2559.25|2567.97|2559.27|2566.07|2557.37|33
1627872890000|2021-08-02 02:54:50|2567.88|2559.18|2567.92|2559.22|2568.02|2559.32|2567.4|2558.7|39
1627872900000|2021-08-02 02:55:00|2567.91|2559.21|2567.28|2558.58|2569.98|2561.28|2567.28|2558.58|35
1627872910000|2021-08-02 02:55:10|2567.14|2558.44|2567.82|2559.12|2568.1|2559.4|2567.04|2558.34|37
1627872920000|2021-08-02 02:55:20|2567.77|2559.07|2570.64|2561.94|2570.75|2562.05|2567.67|2558.97|32
1627872930000|2021-08-02 02:55:30|2570.66|2561.96|2570.35|2561.65|2570.66|2561.96|2569.29|2560.59|30
1627872940000|2021-08-02 02:55:40|2570.56|2561.86|2570.77|2562.07|2571|2562.3|2570.56|2561.86|29
1627872950000|2021-08-02 02:55:50|2570.87|2562.17|2571.83|2563.13|2572.5|2563.8|2570.76|2562.06|35
1627872960000|2021-08-02 02:56:00|2571.9|2563.2|2571.17|2562.47|2571.9|2563.2|2571.01|2562.31|33
1627872970000|2021-08-02 02:56:10|2571.38|2562.68|2571.89|2563.19|2572.21|2563.51|2571.09|2562.39|39
1627872980000|2021-08-02 02:56:20|2571.53|2562.83|2571.12|2562.42|2571.6|2562.9|2570.9|2562.2|38
1627872990000|2021-08-02 02:56:30|2571.14|2562.44|2571.31|2562.61|2571.88|2563.18|2570.75|2562.05|36
1627873000000|2021-08-02 02:56:40|2571.3|2562.6|2571.83|2563.13|2571.83|2563.13|2570.77|2562.07|36
1627873010000|2021-08-02 02:56:50|2571.87|2563.17|2571.82|2563.12|2572.49|2563.79|2571.77|2563.07|28
1627873020000|2021-08-02 02:57:00|2571.75|2563.05|2571.48|2562.78|2571.79|2563.09|2571.05|2562.35|33
1627873030000|2021-08-02 02:57:10|2571.44|2562.74|2571.79|2563.09|2571.93|2563.23|2571.39|2562.69|31
1627873040000|2021-08-02 02:57:20|2571.78|2563.08|2571.58|2562.88|2571.94|2563.24|2571.33|2562.63|25
1627873050000|2021-08-02 02:57:30|2571.63|2562.93|2572.12|2563.42|2572.24|2563.54|2571.59|2562.89|30
1627873060000|2021-08-02 02:57:40|2572.19|2563.49|2572.65|2563.95|2572.65|2563.95|2572.19|2563.49|29
1627873070000|2021-08-02 02:57:50|2572.73|2564.03|2572.05|2563.35|2572.75|2564.05|2571.8|2563.1|36
1627873080000|2021-08-02 02:58:00|2571.93|2563.23|2572.74|2564.04|2572.74|2564.04|2571.57|2562.87|37
1627873090000|2021-08-02 02:58:10|2572.78|2564.08|2572.97|2564.27|2573.52|2564.82|2572.76|2564.06|40
1627873100000|2021-08-02 02:58:20|2573.05|2564.35|2573.35|2564.65|2573.48|2564.78|2572.76|2564.06|38
1627873110000|2021-08-02 02:58:30|2573.47|2564.77|2574.05|2565.35|2574.24|2565.54|2573.25|2564.55|34
1627873120000|2021-08-02 02:58:40|2574.03|2565.33|2574.29|2565.59|2574.29|2565.59|2573.85|2565.15|26
1627873130000|2021-08-02 02:58:50|2574.26|2565.56|2575.88|2567.18|2576.83|2568.13|2574.2|2565.5|36
1627873140000|2021-08-02 02:59:00|2575.83|2567.13|2574.51|2565.81|2576.56|2567.86|2574.37|2565.67|38
1627873150000|2021-08-02 02:59:10|2574.58|2565.88|2576.43|2567.73|2576.58|2567.88|2574.58|2565.88|36
1627873160000|2021-08-02 02:59:20|2576.35|2567.65|2573.98|2565.28|2576.51|2567.81|2573.98|2565.28|25
1627873170000|2021-08-02 02:59:30|2574.17|2565.47|2572.42|2563.72|2574.93|2566.23|2571.67|2562.97|40
1627873180000|2021-08-02 02:59:40|2572.68|2563.98|2572.76|2564.06|2573.27|2564.57|2571.57|2562.87|36
1627873190000|2021-08-02 02:59:50|2572.31|2563.61|2572.35|2563.65|2573.11|2564.41|2572.31|2563.61|35
1627873200000|2021-08-02 03:00:00|2572.36|2563.66|2570.98|2562.28|2572.36|2563.66|2570.91|2562.21|37
1627873210000|2021-08-02 03:00:10|2570.92|2562.22|2570.63|2561.93|2570.92|2562.22|2570.05|2561.35|35
1627873220000|2021-08-02 03:00:20|2570.55|2561.85|2570.74|2562.04|2570.79|2562.09|2570.13|2561.43|39
1627873230000|2021-08-02 03:00:30|2570.78|2562.08|2570.3|2561.6|2570.78|2562.08|2570.3|2561.6|36
1627873240000|2021-08-02 03:00:40|2570.31|2561.61|2570.07|2561.37|2570.34|2561.64|2569.78|2561.08|35
1627873250000|2021-08-02 03:00:50|2570.06|2561.36|2570.26|2561.56|2570.33|2561.63|2569.95|2561.25|35
1627873260000|2021-08-02 03:01:00|2570.72|2562.02|2570.77|2562.07|2571.09|2562.39|2570.6|2561.9|32
1627873270000|2021-08-02 03:01:10|2570.74|2562.04|2572.04|2563.34|2572.04|2563.34|2570.67|2561.97|26
1627873280000|2021-08-02 03:01:20|2572.07|2563.37|2572.21|2563.51|2573.5|2564.8|2571.2|2562.5|39
1627873290000|2021-08-02 03:01:30|2572.23|2563.53|2572.32|2563.62|2572.32|2563.62|2571.66|2562.96|30
1627873300000|2021-08-02 03:01:40|2572.26|2563.56|2572.36|2563.66|2572.36|2563.66|2571.8|2563.1|34
1627873310000|2021-08-02 03:01:50|2572.45|2563.75|2571.77|2563.07|2573.12|2564.42|2571.74|2563.04|32
1627873320000|2021-08-02 03:02:00|2571.76|2563.06|2572.23|2563.53|2572.45|2563.75|2571.45|2562.75|31
1627873330000|2021-08-02 03:02:10|2572.35|2563.65|2572.7|2564|2573.05|2564.35|2572|2563.3|35
1627873340000|2021-08-02 03:02:20|2572.69|2563.99|2573.65|2564.95|2573.8|2565.1|2572.69|2563.99|33
1627873350000|2021-08-02 03:02:30|2573.49|2564.79|2573.25|2564.55|2573.8|2565.1|2573.12|2564.42|24
1627873360000|2021-08-02 03:02:40|2573.47|2564.77|2574.49|2565.79|2574.57|2565.87|2573.44|2564.74|31
1627873370000|2021-08-02 03:02:50|2574.6|2565.9|2574.54|2565.84|2575|2566.3|2574.34|2565.64|17
1627873380000|2021-08-02 03:03:00|2574.72|2566.02|2574.96|2566.26|2574.96|2566.26|2574.13|2565.43|35
1627873390000|2021-08-02 03:03:10|2574.8|2566.1|2574.44|2565.74|2575.31|2566.61|2574.34|2565.64|16
1627873400000|2021-08-02 03:03:20|2574.47|2565.77|2574.37|2565.67|2574.68|2565.98|2574.37|2565.67|14
1627873410000|2021-08-02 03:03:30|2574.73|2566.03|2575.91|2567.21|2575.91|2567.21|2574.71|2566.01|27
1627873420000|2021-08-02 03:03:40|2575.82|2567.12|2576.32|2567.62|2576.32|2567.62|2575.48|2566.78|29
1627873430000|2021-08-02 03:03:50|2576.36|2567.66|2576.14|2567.44|2576.36|2567.66|2575.64|2566.94|27
1627873440000|2021-08-02 03:04:00|2576.12|2567.42|2576.49|2567.79|2576.49|2567.79|2576.11|2567.41|17
1627873450000|2021-08-02 03:04:10|2576.33|2567.63|2576.74|2568.04|2577.32|2568.62|2576.31|2567.61|31
1627873460000|2021-08-02 03:04:20|2576.75|2568.05|2576.75|2568.05|2576.85|2568.15|2576.73|2568.03|30
1627873470000|2021-08-02 03:04:30|2576.76|2568.06|2577.31|2568.61|2577.31|2568.61|2576.68|2567.98|13
1627873480000|2021-08-02 03:04:40|2577.2|2568.5|2577.98|2569.28|2577.98|2569.28|2576.87|2568.17|34
1627873490000|2021-08-02 03:04:50|2577.99|2569.29|2576.28|2567.58|2578.09|2569.39|2575.85|2567.15|38
1627873500000|2021-08-02 03:05:00|2576.33|2567.63|2574.75|2566.05|2576.44|2567.74|2574.64|2565.94|38
1627873510000|2021-08-02 03:05:10|2574.78|2566.08|2574.89|2566.19|2575.36|2566.66|2574.49|2565.79|33
1627873520000|2021-08-02 03:05:20|2575.04|2566.34|2574.6|2565.9|2575.04|2566.34|2574.31|2565.61|36
1627873530000|2021-08-02 03:05:30|2574.59|2565.89|2575.26|2566.56|2575.26|2566.56|2574.59|2565.89|26
1627873540000|2021-08-02 03:05:40|2575.33|2566.63|2574.98|2566.28|2575.55|2566.85|2574.87|2566.17|33
1627873550000|2021-08-02 03:05:50|2574.96|2566.26|2575.3|2566.6|2575.35|2566.65|2574.41|2565.71|28
1627873560000|2021-08-02 03:06:00|2575.29|2566.59|2575.24|2566.54|2575.29|2566.59|2574.74|2566.04|34
1627873570000|2021-08-02 03:06:10|2575.33|2566.63|2575.17|2566.47|2575.38|2566.68|2574.97|2566.27|27
1627873580000|2021-08-02 03:06:20|2575.16|2566.46|2575.15|2566.45|2575.2|2566.5|2575.04|2566.34|23
1627873590000|2021-08-02 03:06:30|2575.13|2566.43|2573.19|2564.49|2575.33|2566.63|2573.19|2564.49|36
1627873600000|2021-08-02 03:06:40|2573.2|2564.5|2573.79|2565.09|2574.79|2566.09|2573.05|2564.35|36
1627873610000|2021-08-02 03:06:50|2573.81|2565.11|2573.23|2564.53|2574.05|2565.35|2573.18|2564.48|32
1627873620000|2021-08-02 03:07:00|2573.24|2564.54|2572.29|2563.59|2573.24|2564.54|2571.87|2563.17|30
1627873630000|2021-08-02 03:07:10|2572.23|2563.53|2572|2563.3|2573.06|2564.36|2571.66|2562.96|25
1627873640000|2021-08-02 03:07:20|2572.17|2563.47|2571.95|2563.25|2572.25|2563.55|2571.85|2563.15|14
1627873650000|2021-08-02 03:07:30|2571.69|2562.99|2571.17|2562.47|2572.39|2563.69|2570.76|2562.06|21
1627873660000|2021-08-02 03:07:40|2571.12|2562.42|2570.66|2561.96|2571.14|2562.44|2570.33|2561.63|37
1627873670000|2021-08-02 03:07:50|2570.52|2561.82|2569.63|2560.93|2570.84|2562.14|2569.53|2560.83|26
1627873680000|2021-08-02 03:08:00|2569.73|2561.03|2570.27|2561.57|2570.27|2561.57|2569.35|2560.65|33
1627873690000|2021-08-02 03:08:10|2570.43|2561.73|2568.36|2559.66|2570.43|2561.73|2568.36|2559.66|35
1627873700000|2021-08-02 03:08:20|2568.46|2559.76|2568.67|2559.97|2569.67|2560.97|2568.27|2559.57|39
1627873710000|2021-08-02 03:08:30|2568.62|2559.92|2569.39|2560.69|2569.7|2561|2568.26|2559.56|38
1627873720000|2021-08-02 03:08:40|2569.42|2560.72|2569.34|2560.64|2569.77|2561.07|2568.88|2560.18|34
1627873730000|2021-08-02 03:08:50|2569.28|2560.58|2569.34|2560.64|2569.82|2561.12|2569.13|2560.43|33
1627873740000|2021-08-02 03:09:00|2569.35|2560.65|2568.17|2559.47|2569.46|2560.76|2568.14|2559.44|33
1627873750000|2021-08-02 03:09:10|2568.43|2559.73|2568.42|2559.72|2568.57|2559.87|2568.16|2559.46|17
1627873760000|2021-08-02 03:09:20|2568.41|2559.71|2569.34|2560.64|2569.41|2560.71|2568.41|2559.71|32
1627873770000|2021-08-02 03:09:30|2569.12|2560.42|2570.36|2561.66|2570.36|2561.66|2569.12|2560.42|18
1627873780000|2021-08-02 03:09:40|2570.35|2561.65|2569.58|2560.88|2570.35|2561.65|2569.51|2560.81|17
1627873790000|2021-08-02 03:09:50|2569.51|2560.81|2568.01|2559.31|2569.53|2560.83|2568.01|2559.31|32
1627873800000|2021-08-02 03:10:00|2568.34|2559.64|2566.59|2557.89|2568.37|2559.67|2566.05|2557.35|37
1627873810000|2021-08-02 03:10:10|2566.63|2557.93|2566.67|2557.97|2566.67|2557.97|2565.95|2557.25|30
1627873820000|2021-08-02 03:10:20|2566.6|2557.9|2566.66|2557.96|2566.8|2558.1|2566.44|2557.74|33
1627873830000|2021-08-02 03:10:30|2566.69|2557.99|2567|2558.3|2567.85|2559.15|2566.69|2557.99|36
1627873840000|2021-08-02 03:10:40|2567.01|2558.31|2567.24|2558.54|2567.39|2558.69|2566.8|2558.1|21
1627873850000|2021-08-02 03:10:50|2567.27|2558.57|2567.37|2558.67|2567.56|2558.86|2567.27|2558.57|24
1627873860000|2021-08-02 03:11:00|2567.35|2558.65|2567.3|2558.6|2567.38|2558.68|2567.08|2558.38|31
1627873870000|2021-08-02 03:11:10|2566.95|2558.25|2566.87|2558.17|2567.35|2558.65|2566.72|2558.02|30
1627873880000|2021-08-02 03:11:20|2566.89|2558.19|2567.13|2558.43|2567.3|2558.6|2566.78|2558.08|31
1627873890000|2021-08-02 03:11:30|2567.06|2558.36|2567.13|2558.43|2567.31|2558.61|2566.9|2558.2|32
1627873900000|2021-08-02 03:11:40|2567.08|2558.38|2566.87|2558.17|2567.18|2558.48|2566.76|2558.06|25
1627873910000|2021-08-02 03:11:50|2566.85|2558.15|2566.99|2558.29|2567.06|2558.36|2566.85|2558.15|20
1627873920000|2021-08-02 03:12:00|2566.96|2558.26|2568.64|2559.94|2568.64|2559.94|2566.91|2558.21|33
1627873930000|2021-08-02 03:12:10|2568.4|2559.7|2567.25|2558.55|2568.4|2559.7|2567.25|2558.55|31
1627873940000|2021-08-02 03:12:20|2567.15|2558.45|2567.42|2558.72|2567.44|2558.74|2566.83|2558.13|30
1627873950000|2021-08-02 03:12:30|2567.43|2558.73|2567.4|2558.7|2567.56|2558.86|2567.15|2558.45|29
1627873960000|2021-08-02 03:12:40|2567.37|2558.67|2567.78|2559.08|2568.08|2559.38|2567.26|2558.56|31
1627873970000|2021-08-02 03:12:50|2567.77|2559.07|2568.77|2560.07|2568.97|2560.27|2567.64|2558.94|32
1627873980000|2021-08-02 03:13:00|2568.91|2560.21|2567.71|2559.01|2569.53|2560.83|2567.7|2559|33
1627873990000|2021-08-02 03:13:10|2567.62|2558.92|2566.81|2558.11|2568.17|2559.47|2566.8|2558.1|37
1627874000000|2021-08-02 03:13:20|2566.74|2558.04|2566.96|2558.26|2566.98|2558.28|2566.57|2557.87|32
1627874010000|2021-08-02 03:13:30|2566.95|2558.25|2566.94|2558.24|2567.18|2558.48|2566.89|2558.19|28
1627874020000|2021-08-02 03:13:40|2567|2558.3|2566.64|2557.94|2567.07|2558.37|2566.3|2557.6|35
1627874030000|2021-08-02 03:13:50|2566.76|2558.06|2566.64|2557.94|2567.54|2558.84|2566.64|2557.94|26
1627874040000|2021-08-02 03:14:00|2566.6|2557.9|2567.02|2558.32|2567.2|2558.5|2566.42|2557.72|35
1627874050000|2021-08-02 03:14:10|2567.17|2558.47|2566.74|2558.04|2567.18|2558.48|2566.51|2557.81|35
1627874060000|2021-08-02 03:14:20|2566.61|2557.91|2568.34|2559.64|2568.34|2559.64|2566.48|2557.78|35
1627874070000|2021-08-02 03:14:30|2568.36|2559.66|2568.47|2559.77|2568.49|2559.79|2568.27|2559.57|36
1627874080000|2021-08-02 03:14:40|2568.45|2559.75|2568.71|2560.01|2568.89|2560.19|2568.45|2559.75|35
1627874090000|2021-08-02 03:14:50|2568.86|2560.16|2569.69|2560.99|2569.82|2561.12|2568.86|2560.16|38
1627874100000|2021-08-02 03:15:00|2569.61|2560.91|2567.3|2558.6|2569.98|2561.28|2567.3|2558.6|40
1627874110000|2021-08-02 03:15:10|2567.24|2558.54|2566.98|2558.28|2567.44|2558.74|2566.79|2558.09|38
1627874120000|2021-08-02 03:15:20|2567.17|2558.47|2566.78|2558.08|2567.3|2558.6|2566.68|2557.98|37
1627874130000|2021-08-02 03:15:30|2566.79|2558.09|2567.58|2558.88|2567.58|2558.88|2566.53|2557.83|34
1627874140000|2021-08-02 03:15:40|2567.5|2558.8|2567.08|2558.38|2567.54|2558.84|2566.94|2558.24|32
1627874150000|2021-08-02 03:15:50|2566.94|2558.24|2567.02|2558.32|2567.15|2558.45|2566.81|2558.11|34
1627874160000|2021-08-02 03:16:00|2567.01|2558.31|2566.75|2558.05|2567.01|2558.31|2566.28|2557.58|34
1627874170000|2021-08-02 03:16:10|2566.76|2558.06|2565.92|2557.22|2566.86|2558.16|2565.77|2557.07|26
1627874180000|2021-08-02 03:16:20|2566.38|2557.68|2565.21|2556.51|2566.65|2557.95|2565.19|2556.49|15
1627874190000|2021-08-02 03:16:30|2565.16|2556.46|2564.61|2555.91|2565.27|2556.57|2564.61|2555.91|8
1627874200000|2021-08-02 03:16:40|2564.52|2555.82|2564.52|2555.82|2564.52|2555.82|2564.52|2555.82|1
1627874210000|2021-08-02 03:16:50|2564.46|2555.76|2564.74|2556.04|2564.74|2556.04|2564.4|2555.7|11
1627874220000|2021-08-02 03:17:00|2564.82|2556.12|2564.24|2555.54|2565.01|2556.31|2563.01|2554.31|33
1627874230000|2021-08-02 03:17:10|2564.26|2555.56|2564.52|2555.82|2564.59|2555.89|2564.2|2555.5|26
1627874240000|2021-08-02 03:17:20|2564.54|2555.84|2564.54|2555.84|2564.61|2555.91|2564.24|2555.54|23
1627874250000|2021-08-02 03:17:30|2564.29|2555.59|2563.93|2555.23|2564.47|2555.77|2563.65|2554.95|37
1627874260000|2021-08-02 03:17:40|2564.09|2555.39|2563.5|2554.8|2564.11|2555.41|2563.25|2554.55|33
1627874270000|2021-08-02 03:17:50|2563.47|2554.77|2563.38|2554.68|2563.76|2555.06|2563.14|2554.44|39
1627874280000|2021-08-02 03:18:00|2563.46|2554.76|2563.3|2554.6|2563.74|2555.04|2563.3|2554.6|31
1627874290000|2021-08-02 03:18:10|2563.5|2554.8|2563.55|2554.85|2563.69|2554.99|2563.37|2554.67|36
1627874300000|2021-08-02 03:18:20|2563.6|2554.9|2563.98|2555.28|2563.98|2555.28|2563.37|2554.67|33
1627874310000|2021-08-02 03:18:30|2563.96|2555.26|2563.77|2555.07|2564.12|2555.42|2563.75|2555.05|27
1627874320000|2021-08-02 03:18:40|2563.81|2555.11|2563.66|2554.96|2563.82|2555.12|2563.32|2554.62|27
1627874330000|2021-08-02 03:18:50|2563.63|2554.93|2563.87|2555.17|2563.87|2555.17|2563.63|2554.93|9
1627874340000|2021-08-02 03:19:00|2563.88|2555.18|2563.92|2555.22|2563.95|2555.25|2563.88|2555.18|8
1627874350000|2021-08-02 03:19:10|2563.95|2555.25|2564.06|2555.36|2564.06|2555.36|2563.95|2555.25|6
1627874360000|2021-08-02 03:19:20|2563.76|2555.06|2564.08|2555.38|2564.1|2555.4|2563.72|2555.02|9
1627874370000|2021-08-02 03:19:30|2564.1|2555.4|2563.48|2554.78|2564.15|2555.45|2563.48|2554.78|21
1627874380000|2021-08-02 03:19:40|2564|2555.3|2564.44|2555.74|2564.44|2555.74|2563.46|2554.76|31
1627874390000|2021-08-02 03:19:50|2563.94|2555.24|2564.1|2555.4|2564.26|2555.56|2563.94|2555.24|32
1627874400000|2021-08-02 03:20:00|2564.11|2555.41|2564.34|2555.64|2564.34|2555.64|2564.04|2555.34|22
1627874410000|2021-08-02 03:20:10|2564.43|2555.73|2564.2|2555.5|2564.46|2555.76|2564.2|2555.5|21
1627874420000|2021-08-02 03:20:20|2564.46|2555.76|2563.98|2555.28|2565.66|2556.96|2563.37|2554.67|30
1627874430000|2021-08-02 03:20:30|2563.97|2555.27|2564.42|2555.72|2564.44|2555.74|2563.36|2554.66|25
1627874440000|2021-08-02 03:20:40|2564.44|2555.74|2564.13|2555.43|2564.54|2555.84|2564.11|2555.41|23
1627874450000|2021-08-02 03:20:50|2564.46|2555.76|2564.14|2555.44|2564.46|2555.76|2564.14|2555.44|6
1627874460000|2021-08-02 03:21:00|2564.03|2555.33|2564.03|2555.33|2564.07|2555.37|2564.03|2555.33|4
1627874470000|2021-08-02 03:21:10|2564.13|2555.43|2565.05|2556.35|2565.32|2556.62|2564.13|2555.43|23
1627874480000|2021-08-02 03:21:20|2565.06|2556.36|2566.32|2557.62|2566.32|2557.62|2565.06|2556.36|22
1627874490000|2021-08-02 03:21:30|2566.33|2557.63|2566.54|2557.84|2566.59|2557.89|2566.04|2557.34|29
1627874500000|2021-08-02 03:21:40|2566.53|2557.83|2566.28|2557.58|2567.03|2558.33|2566.28|2557.58|32
1627874510000|2021-08-02 03:21:50|2566.24|2557.54|2566.6|2557.9|2567.21|2558.51|2566.24|2557.54|38
1627874520000|2021-08-02 03:22:00|2566.57|2557.87|2566.63|2557.93|2566.69|2557.99|2566.38|2557.68|31
1627874530000|2021-08-02 03:22:10|2566.69|2557.99|2567.63|2558.93|2567.7|2559|2566.66|2557.96|29
1627874540000|2021-08-02 03:22:20|2567.64|2558.94|2566.88|2558.18|2567.71|2559.01|2566.56|2557.86|30
1627874550000|2021-08-02 03:22:30|2566.81|2558.11|2567.02|2558.32|2567.15|2558.45|2566.74|2558.04|28
1627874560000|2021-08-02 03:22:40|2567.03|2558.33|2566.93|2558.23|2567.05|2558.35|2566.69|2557.99|30
1627874570000|2021-08-02 03:22:50|2566.89|2558.19|2567.05|2558.35|2567.12|2558.42|2566.86|2558.16|31
1627874580000|2021-08-02 03:23:00|2567.01|2558.31|2566.59|2557.89|2567.1|2558.4|2566.21|2557.51|32
1627874590000|2021-08-02 03:23:10|2566.25|2557.55|2565.87|2557.17|2566.32|2557.62|2565.68|2556.98|35
1627874600000|2021-08-02 03:23:20|2566.07|2557.37|2565.89|2557.19|2566.07|2557.37|2565.78|2557.08|31
1627874610000|2021-08-02 03:23:30|2565.82|2557.12|2565.8|2557.1|2566|2557.3|2565.7|2557|32
1627874620000|2021-08-02 03:23:40|2565.79|2557.09|2565.78|2557.08|2565.91|2557.21|2565.76|2557.06|26
1627874630000|2021-08-02 03:23:50|2565.95|2557.25|2566.13|2557.43|2566.14|2557.44|2565.89|2557.19|37
1627874640000|2021-08-02 03:24:00|2566.07|2557.37|2565.85|2557.15|2566.07|2557.37|2565.76|2557.06|29
1627874650000|2021-08-02 03:24:10|2565.86|2557.16|2565.67|2556.97|2565.94|2557.24|2565.61|2556.91|21
1627874660000|2021-08-02 03:24:20|2565.61|2556.91|2566.52|2557.82|2566.63|2557.93|2565.46|2556.76|30
1627874670000|2021-08-02 03:24:30|2566.61|2557.91|2566.97|2558.27|2567.05|2558.35|2566.35|2557.65|31
1627874680000|2021-08-02 03:24:40|2566.91|2558.21|2567.32|2558.62|2567.32|2558.62|2566.91|2558.21|28
1627874690000|2021-08-02 03:24:50|2567.31|2558.61|2567.48|2558.78|2567.56|2558.86|2567.31|2558.61|13
1627874700000|2021-08-02 03:25:00|2567.47|2558.77|2567.72|2559.02|2568|2559.3|2567.34|2558.64|29
1627874710000|2021-08-02 03:25:10|2567.84|2559.14|2567.85|2559.15|2567.9|2559.2|2567.7|2559|31
1627874720000|2021-08-02 03:25:20|2567.86|2559.16|2567.94|2559.24|2567.98|2559.28|2567.81|2559.11|34
1627874730000|2021-08-02 03:25:30|2567.98|2559.28|2568.16|2559.46|2568.56|2559.86|2567.87|2559.17|36
1627874740000|2021-08-02 03:25:40|2568.41|2559.71|2566.45|2557.75|2568.41|2559.71|2566.37|2557.67|37
1627874750000|2021-08-02 03:25:50|2566.44|2557.74|2566.18|2557.48|2566.58|2557.88|2566.17|2557.47|34
1627874760000|2021-08-02 03:26:00|2566.15|2557.45|2565.15|2556.45|2566.15|2557.45|2565.15|2556.45|31
1627874770000|2021-08-02 03:26:10|2565.32|2556.62|2565.06|2556.36|2565.32|2556.62|2564.85|2556.15|24
1627874780000|2021-08-02 03:26:20|2565.14|2556.44|2565.09|2556.39|2565.14|2556.44|2565.06|2556.36|4
1627874790000|2021-08-02 03:26:30|2565.14|2556.44|2565.33|2556.63|2565.35|2556.65|2565.07|2556.37|13
1627874800000|2021-08-02 03:26:40|2565.32|2556.62|2564.76|2556.06|2565.32|2556.62|2564.75|2556.05|22
1627874810000|2021-08-02 03:26:50|2564.8|2556.1|2564.86|2556.16|2564.89|2556.19|2564.8|2556.1|8
1627874820000|2021-08-02 03:27:00|2564.84|2556.14|2564.89|2556.19|2565|2556.3|2564.84|2556.14|19
1627874830000|2021-08-02 03:27:10|2564.95|2556.25|2565.59|2556.89|2565.75|2557.05|2564.95|2556.25|36
1627874840000|2021-08-02 03:27:20|2565.68|2556.98|2565.82|2557.12|2565.84|2557.14|2565.48|2556.78|37
1627874850000|2021-08-02 03:27:30|2565.84|2557.14|2566.24|2557.54|2566.64|2557.94|2565.84|2557.14|38
1627874860000|2021-08-02 03:27:40|2565.99|2557.29|2566.87|2558.17|2567.33|2558.63|2565.85|2557.15|37
1627874870000|2021-08-02 03:27:50|2566.85|2558.15|2565.89|2557.19|2567|2558.3|2565.88|2557.18|39
1627874880000|2021-08-02 03:28:00|2565.79|2557.09|2565.69|2556.99|2565.93|2557.23|2564.92|2556.22|33
1627874890000|2021-08-02 03:28:10|2565.91|2557.21|2565.82|2557.12|2565.93|2557.23|2565.3|2556.6|38
1627874900000|2021-08-02 03:28:20|2565.86|2557.16|2566.09|2557.39|2566.2|2557.5|2565.83|2557.13|34
1627874910000|2021-08-02 03:28:30|2566.29|2557.59|2565.88|2557.18|2566.32|2557.62|2565.41|2556.71|33
1627874920000|2021-08-02 03:28:40|2565.89|2557.19|2566.26|2557.56|2566.26|2557.56|2565.64|2556.94|28
1627874930000|2021-08-02 03:28:50|2566.32|2557.62|2566.3|2557.6|2566.52|2557.82|2566.3|2557.6|28
1627874940000|2021-08-02 03:29:00|2566.25|2557.55|2566.98|2558.28|2567.21|2558.51|2566.21|2557.51|35
1627874950000|2021-08-02 03:29:10|2567.2|2558.5|2566.23|2557.53|2567.27|2558.57|2566.23|2557.53|36
1627874960000|2021-08-02 03:29:20|2566.3|2557.6|2566.23|2557.53|2566.44|2557.74|2566.04|2557.34|24
1627874970000|2021-08-02 03:29:30|2566.25|2557.55|2567.07|2558.37|2567.07|2558.37|2566.17|2557.47|35
1627874980000|2021-08-02 03:29:40|2566.98|2558.28|2566.97|2558.27|2566.98|2558.28|2566.91|2558.21|16
1627874990000|2021-08-02 03:29:50|2566.91|2558.21|2567.28|2558.58|2567.4|2558.7|2566.91|2558.21|22
1627875000000|2021-08-02 03:30:00|2567.27|2558.57|2566.93|2558.23|2567.27|2558.57|2566.34|2557.64|26
1627875010000|2021-08-02 03:30:10|2567.11|2558.41|2567.9|2559.2|2567.92|2559.22|2567.11|2558.41|30
1627875020000|2021-08-02 03:30:20|2567.88|2559.18|2568.79|2560.09|2568.79|2560.09|2567.86|2559.16|32
1627875030000|2021-08-02 03:30:30|2568.94|2560.24|2569.82|2561.12|2570.03|2561.33|2568.53|2559.83|36
1627875040000|2021-08-02 03:30:40|2570.05|2561.35|2570.21|2561.51|2570.23|2561.53|2569.18|2560.48|39
1627875050000|2021-08-02 03:30:50|2570.26|2561.56|2569.92|2561.22|2570.33|2561.63|2569.62|2560.92|24
1627875060000|2021-08-02 03:31:00|2569.94|2561.24|2568.7|2560|2569.94|2561.24|2567.82|2559.12|37
1627875070000|2021-08-02 03:31:10|2568.17|2559.47|2567.34|2558.64|2569.2|2560.5|2566.26|2557.56|31
1627875080000|2021-08-02 03:31:20|2567.36|2558.66|2567.03|2558.33|2567.36|2558.66|2566.73|2558.03|14
1627875090000|2021-08-02 03:31:30|2567.42|2558.72|2567.07|2558.37|2567.44|2558.74|2566.17|2557.47|24
1627875100000|2021-08-02 03:31:40|2567.06|2558.36|2565.83|2557.13|2567.44|2558.74|2565.78|2557.08|26
1627875110000|2021-08-02 03:31:50|2566.15|2557.45|2562.53|2553.83|2566.15|2557.45|2562.28|2553.58|37
1627875120000|2021-08-02 03:32:00|2562.6|2553.9|2562.18|2553.48|2562.6|2553.9|2562.14|2553.44|31
1627875130000|2021-08-02 03:32:10|2562.15|2553.45|2560.79|2552.09|2562.15|2553.45|2560.77|2552.07|38
1627875140000|2021-08-02 03:32:20|2560.67|2551.97|2560.53|2551.83|2560.84|2552.14|2559.92|2551.22|35
1627875150000|2021-08-02 03:32:30|2560.46|2551.76|2560.04|2551.34|2560.46|2551.76|2559.95|2551.25|23
1627875160000|2021-08-02 03:32:40|2560.08|2551.38|2560.16|2551.46|2560.26|2551.56|2559.87|2551.17|22
1627875170000|2021-08-02 03:32:50|2560.11|2551.41|2559.96|2551.26|2560.18|2551.48|2559.83|2551.13|24
1627875180000|2021-08-02 03:33:00|2560.08|2551.38|2559.05|2550.35|2560.17|2551.47|2559.05|2550.35|26
1627875190000|2021-08-02 03:33:10|2559.21|2550.51|2558.98|2550.28|2559.55|2550.85|2558.4|2549.7|37
1627875200000|2021-08-02 03:33:20|2559.44|2550.74|2560.17|2551.47|2560.24|2551.54|2559.4|2550.7|33
1627875210000|2021-08-02 03:33:30|2560.25|2551.55|2561.89|2553.19|2562.01|2553.31|2560.16|2551.46|31
1627875220000|2021-08-02 03:33:40|2561.85|2553.15|2561.78|2553.08|2562.03|2553.33|2561.36|2552.66|29
1627875230000|2021-08-02 03:33:50|2561.81|2553.11|2560.33|2551.63|2561.87|2553.17|2560.33|2551.63|34
1627875240000|2021-08-02 03:34:00|2560.32|2551.62|2560.32|2551.62|2560.57|2551.87|2560.2|2551.5|34
1627875250000|2021-08-02 03:34:10|2560.11|2551.41|2559.93|2551.23|2560.11|2551.41|2559.82|2551.12|22
1627875260000|2021-08-02 03:34:20|2559.9|2551.2|2560.86|2552.16|2560.86|2552.16|2559.88|2551.18|24
1627875270000|2021-08-02 03:34:30|2560.91|2552.21|2561.94|2553.24|2561.94|2553.24|2560.91|2552.21|22
1627875280000|2021-08-02 03:34:40|2561.96|2553.26|2561.7|2553|2562.05|2553.35|2561.54|2552.84|25
1627875290000|2021-08-02 03:34:50|2561.71|2553.01|2561.85|2553.15|2561.9|2553.2|2561.71|2553.01|23
1627875300000|2021-08-02 03:35:00|2561.86|2553.16|2561.96|2553.26|2562.08|2553.38|2561.86|2553.16|20
1627875310000|2021-08-02 03:35:10|2561.95|2553.25|2562.83|2554.13|2562.83|2554.13|2561.94|2553.24|17
1627875320000|2021-08-02 03:35:20|2563.18|2554.48|2563.25|2554.55|2563.33|2554.63|2563.05|2554.35|19
1627875330000|2021-08-02 03:35:30|2563.2|2554.5|2563.61|2554.91|2564.01|2555.31|2563.2|2554.5|30
1627875340000|2021-08-02 03:35:40|2563.44|2554.74|2563.61|2554.91|2563.95|2555.25|2563.42|2554.72|23
1627875350000|2021-08-02 03:35:50|2563.63|2554.93|2563.51|2554.81|2563.64|2554.94|2563.51|2554.81|19
1627875360000|2021-08-02 03:36:00|2563.53|2554.83|2563.34|2554.64|2563.61|2554.91|2563.14|2554.44|31
1627875370000|2021-08-02 03:36:10|2563.12|2554.42|2562.78|2554.08|2563.12|2554.42|2561.93|2553.23|26
1627875380000|2021-08-02 03:36:20|2562.76|2554.06|2563.29|2554.59|2563.31|2554.61|2562.75|2554.05|10
1627875390000|2021-08-02 03:36:30|2563.39|2554.69|2563.45|2554.75|2563.59|2554.89|2563.3|2554.6|29
1627875400000|2021-08-02 03:36:40|2563.57|2554.87|2563.5|2554.8|2563.75|2555.05|2563.35|2554.65|18
1627875410000|2021-08-02 03:36:50|2563.45|2554.75|2563.22|2554.52|2563.99|2555.29|2563.22|2554.52|27
1627875420000|2021-08-02 03:37:00|2563.7|2555|2563.83|2555.13|2564.54|2555.84|2563.39|2554.69|29
1627875430000|2021-08-02 03:37:10|2563.64|2554.94|2563.63|2554.93|2564.54|2555.84|2563.62|2554.92|25
1627875440000|2021-08-02 03:37:20|2563.62|2554.92|2564.11|2555.41|2564.65|2555.95|2563.61|2554.91|31
1627875450000|2021-08-02 03:37:30|2563.72|2555.02|2563.45|2554.75|2564.05|2555.35|2562.87|2554.17|33
1627875460000|2021-08-02 03:37:40|2563.74|2555.04|2563.49|2554.79|2563.79|2555.09|2563.41|2554.71|34
1627875470000|2021-08-02 03:37:50|2563.43|2554.73|2561.91|2553.21|2563.43|2554.73|2561.73|2553.03|36
1627875480000|2021-08-02 03:38:00|2561.93|2553.23|2562.93|2554.23|2563.02|2554.32|2561.25|2552.55|38
1627875490000|2021-08-02 03:38:10|2563.02|2554.32|2562.6|2553.9|2563.02|2554.32|2562.22|2553.52|36
1627875500000|2021-08-02 03:38:20|2562.68|2553.98|2563.13|2554.43|2563.6|2554.9|2562.51|2553.81|34
1627875510000|2021-08-02 03:38:30|2563.3|2554.6|2563.19|2554.49|2563.36|2554.66|2563.1|2554.4|34
1627875520000|2021-08-02 03:38:40|2563.23|2554.53|2562.55|2553.85|2563.34|2554.64|2562.39|2553.69|36
1627875530000|2021-08-02 03:38:50|2562.68|2553.98|2563.31|2554.61|2563.31|2554.61|2562.63|2553.93|33
1627875540000|2021-08-02 03:39:00|2563.05|2554.35|2563.45|2554.75|2563.66|2554.96|2563.05|2554.35|28
1627875550000|2021-08-02 03:39:10|2563.43|2554.73|2562.43|2553.73|2563.43|2554.73|2562.43|2553.73|37
1627875560000|2021-08-02 03:39:20|2562.63|2553.93|2562.1|2553.4|2562.63|2553.93|2562.01|2553.31|32
1627875570000|2021-08-02 03:39:30|2562.08|2553.38|2561.08|2552.38|2562.12|2553.42|2560.85|2552.15|34
1627875580000|2021-08-02 03:39:40|2560.78|2552.08|2561.28|2552.58|2561.32|2552.62|2560.55|2551.85|29
1627875590000|2021-08-02 03:39:50|2561.33|2552.63|2561.64|2552.94|2561.94|2553.24|2561.33|2552.63|34
1627875600000|2021-08-02 03:40:00|2561.61|2552.91|2561.29|2552.59|2561.65|2552.95|2561.19|2552.49|37
1627875610000|2021-08-02 03:40:10|2561.28|2552.58|2562.29|2553.59|2562.69|2553.99|2561.28|2552.58|36
1627875620000|2021-08-02 03:40:20|2562.61|2553.91|2562.96|2554.26|2563|2554.3|2561.97|2553.27|12
1627875630000|2021-08-02 03:40:30|2563.07|2554.37|2563|2554.3|2563.07|2554.37|2562.17|2553.47|7
1627875640000|2021-08-02 03:40:40|2563.02|2554.32|2563.11|2554.41|2563.31|2554.61|2563|2554.3|5
1627875650000|2021-08-02 03:40:50|2563.1|2554.4|2562.81|2554.11|2563.18|2554.48|2562.81|2554.11|6
1627875660000|2021-08-02 03:41:00|2562.86|2554.16|2562.32|2553.62|2563.1|2554.4|2562.32|2553.62|5
1627875670000|2021-08-02 03:41:10|2562.46|2553.76|2563.07|2554.37|2563.07|2554.37|2562.22|2553.52|14
1627875680000|2021-08-02 03:41:20|2562.71|2554.01|2564.33|2555.63|2564.33|2555.63|2562.71|2554.01|26
1627875690000|2021-08-02 03:41:30|2563.88|2555.18|2564.29|2555.59|2564.33|2555.63|2563.58|2554.88|36
1627875700000|2021-08-02 03:41:40|2563.84|2555.14|2564.4|2555.7|2564.59|2555.89|2563.82|2555.12|34
1627875710000|2021-08-02 03:41:50|2564.7|2556|2563.57|2554.87|2564.7|2556|2562.26|2553.56|36
1627875720000|2021-08-02 03:42:00|2563.38|2554.68|2563.8|2555.1|2563.97|2555.27|2563.32|2554.62|29
1627875730000|2021-08-02 03:42:10|2563.9|2555.2|2564.2|2555.5|2564.2|2555.5|2563.9|2555.2|14
1627875740000|2021-08-02 03:42:20|2564.24|2555.54|2564.38|2555.68|2564.43|2555.73|2563.72|2555.02|15
1627875750000|2021-08-02 03:42:30|2564.39|2555.69|2564.89|2556.19|2564.9|2556.2|2564.32|2555.62|13
1627875760000|2021-08-02 03:42:40|2564.8|2556.1|2564.76|2556.06|2565|2556.3|2564.42|2555.72|33
1627875770000|2021-08-02 03:42:50|2564.61|2555.91|2564.36|2555.66|2564.61|2555.91|2563.95|2555.25|24
1627875780000|2021-08-02 03:43:00|2564.46|2555.76|2563.82|2555.12|2564.48|2555.78|2563.79|2555.09|28
1627875790000|2021-08-02 03:43:10|2563.87|2555.17|2564.13|2555.43|2564.31|2555.61|2563.59|2554.89|37
1627875800000|2021-08-02 03:43:20|2564.39|2555.69|2564.32|2555.62|2564.39|2555.69|2564.03|2555.33|28
1627875810000|2021-08-02 03:43:30|2564.31|2555.61|2564.39|2555.69|2564.39|2555.69|2564.21|2555.51|28
1627875820000|2021-08-02 03:43:40|2564.31|2555.61|2564.34|2555.64|2564.38|2555.68|2564.22|2555.52|14
1627875830000|2021-08-02 03:43:50|2564.17|2555.47|2564.19|2555.49|2564.19|2555.49|2564.17|2555.47|2
1627875840000|2021-08-02 03:44:00|2564.22|2555.52|2564.56|2555.86|2564.57|2555.87|2564.22|2555.52|22
1627875850000|2021-08-02 03:44:10|2564.53|2555.83|2563.24|2554.54|2564.58|2555.88|2563.24|2554.54|22
1627875860000|2021-08-02 03:44:20|2563.21|2554.51|2563.17|2554.47|2563.56|2554.86|2562.87|2554.17|34
1627875870000|2021-08-02 03:44:30|2563.26|2554.56|2563.45|2554.75|2563.45|2554.75|2563.1|2554.4|18
1627875880000|2021-08-02 03:44:40|2563.52|2554.82|2563.43|2554.73|2563.61|2554.91|2563.39|2554.69|25
1627875890000|2021-08-02 03:44:50|2563.45|2554.75|2561.75|2553.05|2563.54|2554.84|2561.49|2552.79|31
1627875900000|2021-08-02 03:45:00|2561.46|2552.76|2563.76|2555.06|2564.02|2555.32|2561.46|2552.76|37
1627875910000|2021-08-02 03:45:10|2563.83|2555.13|2565.2|2556.5|2565.2|2556.5|2563.76|2555.06|34
1627875920000|2021-08-02 03:45:20|2565.17|2556.47|2566.51|2557.81|2566.51|2557.81|2565|2556.3|35
1627875930000|2021-08-02 03:45:30|2565.72|2557.02|2566.92|2558.22|2566.93|2558.23|2565.72|2557.02|38
1627875940000|2021-08-02 03:45:40|2566.89|2558.19|2566.75|2558.05|2567.04|2558.34|2566.28|2557.58|38
1627875950000|2021-08-02 03:45:50|2566.84|2558.14|2567.54|2558.84|2567.66|2558.96|2566.56|2557.86|34
1627875960000|2021-08-02 03:46:00|2567.42|2558.72|2566.28|2557.58|2567.84|2559.14|2566.16|2557.46|36
1627875970000|2021-08-02 03:46:10|2566.47|2557.77|2567.25|2558.55|2567.3|2558.6|2566.47|2557.77|38
1627875980000|2021-08-02 03:46:20|2567.3|2558.6|2567.26|2558.56|2567.6|2558.9|2567.24|2558.54|33
1627875990000|2021-08-02 03:46:30|2567.27|2558.57|2567.3|2558.6|2567.64|2558.94|2567.27|2558.57|33
1627876000000|2021-08-02 03:46:40|2567.53|2558.83|2568.19|2559.49|2568.21|2559.51|2567.49|2558.79|24
1627876010000|2021-08-02 03:46:50|2568.17|2559.47|2568.43|2559.73|2568.47|2559.77|2568.17|2559.47|15
1627876020000|2021-08-02 03:47:00|2568.45|2559.75|2568.21|2559.51|2568.48|2559.78|2567.98|2559.28|26
1627876030000|2021-08-02 03:47:10|2568.16|2559.46|2568.57|2559.87|2568.68|2559.98|2568.16|2559.46|33
1627876040000|2021-08-02 03:47:20|2568.59|2559.89|2568.29|2559.59|2568.59|2559.89|2568.07|2559.37|28
1627876050000|2021-08-02 03:47:30|2568.34|2559.64|2569.07|2560.37|2569.26|2560.56|2568.13|2559.43|30
1627876060000|2021-08-02 03:47:40|2568.68|2559.98|2568.53|2559.83|2569.13|2560.43|2568.44|2559.74|39
1627876070000|2021-08-02 03:47:50|2568.49|2559.79|2568.17|2559.47|2568.72|2560.02|2568.1|2559.4|38
1627876080000|2021-08-02 03:48:00|2568.2|2559.5|2568.5|2559.8|2568.64|2559.94|2568.08|2559.38|31
1627876090000|2021-08-02 03:48:10|2568.41|2559.71|2569.24|2560.54|2569.44|2560.74|2568.41|2559.71|32
1627876100000|2021-08-02 03:48:20|2569.39|2560.69|2569.72|2561.02|2569.77|2561.07|2569.02|2560.32|35
1627876110000|2021-08-02 03:48:30|2569.75|2561.05|2569|2560.3|2569.83|2561.13|2568.94|2560.24|28
1627876120000|2021-08-02 03:48:40|2569.05|2560.35|2569.1|2560.4|2569.25|2560.55|2568.84|2560.14|31
1627876130000|2021-08-02 03:48:50|2569.09|2560.39|2568.57|2559.87|2569.14|2560.44|2568.38|2559.68|35
1627876140000|2021-08-02 03:49:00|2568.47|2559.77|2568.3|2559.6|2568.47|2559.77|2568.16|2559.46|26
1627876150000|2021-08-02 03:49:10|2568.31|2559.61|2568.88|2560.18|2569.02|2560.32|2568.3|2559.6|28
1627876160000|2021-08-02 03:49:20|2568.91|2560.21|2569.72|2561.02|2569.78|2561.08|2568.86|2560.16|36
1627876170000|2021-08-02 03:49:30|2569.71|2561.01|2569.87|2561.17|2569.93|2561.23|2569.5|2560.8|36
1627876180000|2021-08-02 03:49:40|2569.98|2561.28|2570.24|2561.54|2570.35|2561.65|2569.83|2561.13|39
1627876190000|2021-08-02 03:49:50|2570.29|2561.59|2570.1|2561.4|2570.29|2561.59|2569.92|2561.22|34
1627876200000|2021-08-02 03:50:00|2570.24|2561.54|2569.42|2560.72|2570.58|2561.88|2569.4|2560.7|39
1627876210000|2021-08-02 03:50:10|2569.33|2560.63|2569.15|2560.45|2569.33|2560.63|2568.78|2560.08|37
1627876220000|2021-08-02 03:50:20|2569.11|2560.41|2570.28|2561.58|2570.28|2561.58|2569.07|2560.37|39
1627876230000|2021-08-02 03:50:30|2570.33|2561.63|2569.77|2561.07|2570.46|2561.76|2569.37|2560.67|35
1627876240000|2021-08-02 03:50:40|2569.75|2561.05|2569.62|2560.92|2569.76|2561.06|2569.51|2560.81|36
1627876250000|2021-08-02 03:50:50|2569.07|2560.37|2568.15|2559.45|2569.07|2560.37|2567.7|2559|38
1627876260000|2021-08-02 03:51:00|2567.94|2559.24|2568.04|2559.34|2568.12|2559.42|2567.56|2558.86|33
1627876270000|2021-08-02 03:51:10|2568.19|2559.49|2567.52|2558.82|2568.19|2559.49|2567.39|2558.69|34
1627876280000|2021-08-02 03:51:20|2567.47|2558.77|2566.6|2557.9|2567.61|2558.91|2566.43|2557.73|36
1627876290000|2021-08-02 03:51:30|2566.57|2557.87|2565.87|2557.17|2566.82|2558.12|2565.68|2556.98|37
1627876300000|2021-08-02 03:51:40|2565.88|2557.18|2565.89|2557.19|2566.07|2557.37|2565.53|2556.83|37
1627876310000|2021-08-02 03:51:50|2565.78|2557.08|2566.41|2557.71|2566.47|2557.77|2565.58|2556.88|30
1627876320000|2021-08-02 03:52:00|2566.37|2557.67|2565.99|2557.29|2566.44|2557.74|2565.79|2557.09|26
1627876330000|2021-08-02 03:52:10|2565.96|2557.26|2567.17|2558.47|2567.17|2558.47|2565.96|2557.26|36
1627876340000|2021-08-02 03:52:20|2567.13|2558.43|2567.45|2558.75|2567.57|2558.87|2567.13|2558.43|31
1627876350000|2021-08-02 03:52:30|2567.34|2558.64|2567.28|2558.58|2567.39|2558.69|2567.28|2558.58|28
1627876360000|2021-08-02 03:52:40|2567.25|2558.55|2566.98|2558.28|2567.25|2558.55|2566.98|2558.28|17
1627876370000|2021-08-02 03:52:50|2566.84|2558.14|2565.06|2556.36|2566.84|2558.14|2564.44|2555.74|36
1627876380000|2021-08-02 03:53:00|2565.03|2556.33|2564.52|2555.82|2565.13|2556.43|2564.45|2555.75|34
1627876390000|2021-08-02 03:53:10|2564.54|2555.84|2564.19|2555.49|2564.54|2555.84|2564.19|2555.49|14
1627876400000|2021-08-02 03:53:20|2564.23|2555.53|2564.04|2555.34|2564.29|2555.59|2564|2555.3|14
1627876410000|2021-08-02 03:53:30|2564.01|2555.31|2564.87|2556.17|2564.87|2556.17|2563.99|2555.29|18
1627876420000|2021-08-02 03:53:40|2564.86|2556.16|2564.27|2555.57|2564.86|2556.16|2564.1|2555.4|12
1627876430000|2021-08-02 03:53:50|2564.13|2555.43|2564.37|2555.67|2564.41|2555.71|2564.05|2555.35|20
1627876440000|2021-08-02 03:54:00|2564.36|2555.66|2565.48|2556.78|2565.58|2556.88|2564.35|2555.65|34
1627876450000|2021-08-02 03:54:10|2565.47|2556.77|2565.38|2556.68|2565.67|2556.97|2565.22|2556.52|35
1627876460000|2021-08-02 03:54:20|2565.42|2556.72|2565.17|2556.47|2565.47|2556.77|2565.16|2556.46|34
1627876470000|2021-08-02 03:54:30|2565.11|2556.41|2564.33|2555.63|2565.11|2556.41|2564.11|2555.41|33
1627876480000|2021-08-02 03:54:40|2564.14|2555.44|2563.66|2554.96|2564.73|2556.03|2563.66|2554.96|24
1627876490000|2021-08-02 03:54:50|2563.65|2554.95|2564.82|2556.12|2564.88|2556.18|2563.22|2554.52|34
1627876500000|2021-08-02 03:55:00|2564.88|2556.18|2565.76|2557.06|2565.76|2557.06|2564.73|2556.03|31
1627876510000|2021-08-02 03:55:10|2565.78|2557.08|2566.83|2558.13|2566.85|2558.15|2565.78|2557.08|22
1627876520000|2021-08-02 03:55:20|2567.09|2558.39|2567.26|2558.56|2567.26|2558.56|2567.07|2558.37|30
1627876530000|2021-08-02 03:55:30|2567.24|2558.54|2567.65|2558.95|2567.65|2558.95|2567.11|2558.41|18
1627876540000|2021-08-02 03:55:40|2567.49|2558.79|2568.64|2559.94|2568.81|2560.11|2567.42|2558.72|27
1627876550000|2021-08-02 03:55:50|2568.78|2560.08|2569.51|2560.81|2569.72|2561.02|2568.76|2560.06|33
1627876560000|2021-08-02 03:56:00|2569.3|2560.6|2570.15|2561.45|2570.15|2561.45|2569.27|2560.57|35
1627876570000|2021-08-02 03:56:10|2570.09|2561.39|2569.34|2560.64|2570.2|2561.5|2569.19|2560.49|26
1627876580000|2021-08-02 03:56:20|2569.4|2560.7|2570.1|2561.4|2570.36|2561.66|2569.31|2560.61|26
1627876590000|2021-08-02 03:56:30|2570.08|2561.38|2570.09|2561.39|2570.73|2562.03|2569.86|2561.16|36
1627876600000|2021-08-02 03:56:40|2570|2561.3|2569.72|2561.02|2570.31|2561.61|2569.55|2560.85|35
1627876610000|2021-08-02 03:56:50|2569.74|2561.04|2569.82|2561.12|2569.97|2561.27|2569.56|2560.86|34
1627876620000|2021-08-02 03:57:00|2569.83|2561.13|2569.81|2561.11|2570.31|2561.61|2569.78|2561.08|35
1627876630000|2021-08-02 03:57:10|2569.8|2561.1|2569.98|2561.28|2570.04|2561.34|2569.55|2560.85|33
1627876640000|2021-08-02 03:57:20|2569.86|2561.16|2569.75|2561.05|2570.01|2561.31|2569.63|2560.93|34
1627876650000|2021-08-02 03:57:30|2569.71|2561.01|2569.73|2561.03|2569.87|2561.17|2569.39|2560.69|34
1627876660000|2021-08-02 03:57:40|2569.68|2560.98|2568.74|2560.04|2570.02|2561.32|2568.42|2559.72|34
1627876670000|2021-08-02 03:57:50|2568.65|2559.95|2569.49|2560.79|2569.61|2560.91|2568.22|2559.52|38
1627876680000|2021-08-02 03:58:00|2569.45|2560.75|2569.56|2560.86|2569.98|2561.28|2569.44|2560.74|37
1627876690000|2021-08-02 03:58:10|2569.61|2560.91|2569.64|2560.94|2569.86|2561.16|2569.42|2560.72|32
1627876700000|2021-08-02 03:58:20|2569.66|2560.96|2569.38|2560.68|2569.74|2561.04|2569.29|2560.59|30
1627876710000|2021-08-02 03:58:30|2569.29|2560.59|2569.44|2560.74|2569.51|2560.81|2569.21|2560.51|29
1627876720000|2021-08-02 03:58:40|2569.48|2560.78|2569.39|2560.69|2569.54|2560.84|2569.34|2560.64|26
1627876730000|2021-08-02 03:58:50|2569.38|2560.68|2568.96|2560.26|2569.38|2560.68|2568.75|2560.05|31
1627876740000|2021-08-02 03:59:00|2569.03|2560.33|2568.72|2560.02|2569.03|2560.33|2568.69|2559.99|20
1627876750000|2021-08-02 03:59:10|2568.89|2560.19|2567.24|2558.54|2568.93|2560.23|2566.51|2557.81|35
1627876760000|2021-08-02 03:59:20|2567.3|2558.6|2567.29|2558.59|2567.82|2559.12|2567.14|2558.44|29
1627876770000|2021-08-02 03:59:30|2567.22|2558.52|2566.07|2557.37|2567.35|2558.65|2566.07|2557.37|32
1627876780000|2021-08-02 03:59:40|2565.97|2557.27|2565.79|2557.09|2565.97|2557.27|2564.87|2556.17|28
1627876790000|2021-08-02 03:59:50|2565.87|2557.17|2564.89|2556.19|2565.87|2557.17|2564.46|2555.76|31
1627876800000|2021-08-02 04:00:00|2565.18|2556.48|2566.61|2557.91|2566.71|2558.01|2565.08|2556.38|34
1627876810000|2021-08-02 04:00:10|2566.62|2557.92|2567|2558.3|2567.07|2558.37|2566.51|2557.81|34
1627876820000|2021-08-02 04:00:20|2567.07|2558.37|2568.13|2559.43|2568.13|2559.43|2566.91|2558.21|30
1627876830000|2021-08-02 04:00:30|2568.26|2559.56|2568.69|2559.99|2568.75|2560.05|2568.26|2559.56|29
1627876840000|2021-08-02 04:00:40|2568.75|2560.05|2569.08|2560.38|2569.12|2560.42|2568.65|2559.95|33
1627876850000|2021-08-02 04:00:50|2569.1|2560.4|2569.11|2560.41|2569.24|2560.54|2568.59|2559.89|36
1627876860000|2021-08-02 04:01:00|2569.17|2560.47|2566.16|2557.46|2569.17|2560.47|2566.16|2557.46|37
1627876870000|2021-08-02 04:01:10|2566.27|2557.57|2565.82|2557.12|2566.27|2557.57|2565.64|2556.94|35
1627876880000|2021-08-02 04:01:20|2565.83|2557.13|2565.32|2556.62|2565.85|2557.15|2564.64|2555.94|37
1627876890000|2021-08-02 04:01:30|2565.24|2556.54|2565.8|2557.1|2566.74|2558.04|2564.95|2556.25|36
1627876900000|2021-08-02 04:01:40|2565.78|2557.08|2566.41|2557.71|2566.72|2558.02|2565.78|2557.08|37
1627876910000|2021-08-02 04:01:50|2566.34|2557.64|2566.3|2557.6|2566.92|2558.22|2566.13|2557.43|36
1627876920000|2021-08-02 04:02:00|2566.2|2557.5|2566.39|2557.69|2566.42|2557.72|2566.08|2557.38|33
1627876930000|2021-08-02 04:02:10|2566.41|2557.71|2567.08|2558.38|2567.16|2558.46|2566.41|2557.71|32
1627876940000|2021-08-02 04:02:20|2567.09|2558.39|2565.54|2556.84|2567.1|2558.4|2565.2|2556.5|31
1627876950000|2021-08-02 04:02:30|2565.45|2556.75|2565.45|2556.75|2565.58|2556.88|2565.2|2556.5|29
1627876960000|2021-08-02 04:02:40|2565.37|2556.67|2564.08|2555.38|2565.41|2556.71|2563.19|2554.49|27
1627876970000|2021-08-02 04:02:50|2564.18|2555.48|2565.99|2557.29|2565.99|2557.29|2564.08|2555.38|34
1627876980000|2021-08-02 04:03:00|2565.94|2557.24|2566.52|2557.82|2566.52|2557.82|2565.78|2557.08|17
1627876990000|2021-08-02 04:03:10|2566.53|2557.83|2566.16|2557.46|2566.61|2557.91|2566.08|2557.38|28
1627877000000|2021-08-02 04:03:20|2566.12|2557.42|2566.14|2557.44|2566.18|2557.48|2566.12|2557.42|13
1627877010000|2021-08-02 04:03:30|2566.13|2557.43|2566.06|2557.36|2566.13|2557.43|2566|2557.3|14
1627877020000|2021-08-02 04:03:40|2566.09|2557.39|2565.38|2556.68|2566.09|2557.39|2565.19|2556.49|25
1627877030000|2021-08-02 04:03:50|2565.42|2556.72|2565.48|2556.78|2565.87|2557.17|2565.38|2556.68|37
1627877040000|2021-08-02 04:04:00|2565.46|2556.76|2565.71|2557.01|2565.81|2557.11|2565.35|2556.65|32
1627877050000|2021-08-02 04:04:10|2565.87|2557.17|2566.65|2557.95|2566.72|2558.02|2565.87|2557.17|35
1627877060000|2021-08-02 04:04:20|2566.69|2557.99|2564.67|2555.97|2566.74|2558.04|2564.67|2555.97|31
1627877070000|2021-08-02 04:04:30|2564.69|2555.99|2564.46|2555.76|2565.01|2556.31|2564.36|2555.66|25
1627877080000|2021-08-02 04:04:40|2564.44|2555.74|2564.81|2556.11|2564.97|2556.27|2564.43|2555.73|26
1627877090000|2021-08-02 04:04:50|2564.84|2556.14|2565.13|2556.43|2565.15|2556.45|2564.84|2556.14|9
1627877100000|2021-08-02 04:05:00|2565.14|2556.44|2566.05|2557.35|2566.43|2557.73|2565.14|2556.44|35
1627877110000|2021-08-02 04:05:10|2565.46|2556.76|2563.87|2555.17|2565.46|2556.76|2562.39|2553.69|37
1627877120000|2021-08-02 04:05:20|2563.83|2555.13|2563.37|2554.67|2563.91|2555.21|2563.32|2554.62|33
1627877130000|2021-08-02 04:05:30|2563.29|2554.59|2563.37|2554.67|2563.46|2554.76|2563.07|2554.37|32
1627877140000|2021-08-02 04:05:40|2563.36|2554.66|2564.89|2556.19|2565.04|2556.34|2562.69|2553.99|36
1627877150000|2021-08-02 04:05:50|2564.98|2556.28|2565.71|2557.01|2565.94|2557.24|2564.88|2556.18|39
1627877160000|2021-08-02 04:06:00|2565.65|2556.95|2564.37|2555.67|2566.01|2557.31|2564.37|2555.67|38
1627877170000|2021-08-02 04:06:10|2564.4|2555.7|2563.69|2554.99|2564.4|2555.7|2563.39|2554.69|22
1627877180000|2021-08-02 04:06:20|2563.72|2555.02|2563.49|2554.79|2563.98|2555.28|2563.47|2554.77|25
1627877190000|2021-08-02 04:06:30|2563.47|2554.77|2563.46|2554.76|2563.47|2554.77|2563.3|2554.6|20
1627877200000|2021-08-02 04:06:40|2563.42|2554.72|2562.59|2553.89|2563.45|2554.75|2562.23|2553.53|26
1627877210000|2021-08-02 04:06:50|2562.58|2553.88|2562.77|2554.07|2562.77|2554.07|2562.57|2553.87|5
1627877220000|2021-08-02 04:07:00|2562.73|2554.03|2563.48|2554.78|2563.78|2555.08|2562.7|2554|13
1627877230000|2021-08-02 04:07:10|2563.55|2554.85|2562.6|2553.9|2563.59|2554.89|2562.41|2553.71|38
1627877240000|2021-08-02 04:07:20|2562.48|2553.78|2561.42|2552.72|2562.58|2553.88|2561.42|2552.72|29
1627877250000|2021-08-02 04:07:30|2561.43|2552.73|2562.43|2553.73|2562.56|2553.86|2561.43|2552.73|35
1627877260000|2021-08-02 04:07:40|2562.51|2553.81|2561.32|2552.62|2562.51|2553.81|2561.11|2552.41|33
1627877270000|2021-08-02 04:07:50|2561.48|2552.78|2561.04|2552.34|2561.48|2552.78|2560.74|2552.04|32
1627877280000|2021-08-02 04:08:00|2561.03|2552.33|2561.1|2552.4|2561.12|2552.42|2561.02|2552.32|24
1627877290000|2021-08-02 04:08:10|2561.02|2552.32|2561.23|2552.53|2561.46|2552.76|2560.95|2552.25|34
1627877300000|2021-08-02 04:08:20|2561.3|2552.6|2561.19|2552.49|2561.33|2552.63|2561.1|2552.4|26
1627877310000|2021-08-02 04:08:30|2561.3|2552.6|2561.62|2552.92|2561.81|2553.11|2561.19|2552.49|37
1627877320000|2021-08-02 04:08:40|2561.61|2552.91|2561.48|2552.78|2561.9|2553.2|2561.35|2552.65|24
1627877330000|2021-08-02 04:08:50|2561.52|2552.82|2561.52|2552.82|2561.57|2552.87|2561.29|2552.59|31
1627877340000|2021-08-02 04:09:00|2561.4|2552.7|2561.86|2553.16|2561.86|2553.16|2561.35|2552.65|24
1627877350000|2021-08-02 04:09:10|2561.6|2552.9|2560.83|2552.13|2561.7|2553|2560.83|2552.13|19
1627877360000|2021-08-02 04:09:20|2560.92|2552.22|2561.28|2552.58|2561.7|2553|2560.89|2552.19|22
1627877370000|2021-08-02 04:09:30|2561.29|2552.59|2561.32|2552.62|2561.36|2552.66|2561.19|2552.49|13
1627877380000|2021-08-02 04:09:40|2561.43|2552.73|2561.27|2552.57|2561.44|2552.74|2561.23|2552.53|9
1627877390000|2021-08-02 04:09:50|2561.25|2552.55|2560.93|2552.23|2561.51|2552.81|2560.93|2552.23|28
1627877400000|2021-08-02 04:10:00|2561.11|2552.41|2561.41|2552.71|2561.5|2552.8|2560.91|2552.21|24
1627877410000|2021-08-02 04:10:10|2561.35|2552.65|2561.6|2552.9|2561.7|2553|2561.26|2552.56|30
1627877420000|2021-08-02 04:10:20|2561.65|2552.95|2561.35|2552.65|2561.8|2553.1|2561.26|2552.56|35
1627877430000|2021-08-02 04:10:30|2561.72|2553.02|2561.38|2552.68|2561.72|2553.02|2561.35|2552.65|27
1627877440000|2021-08-02 04:10:40|2561.5|2552.8|2561.5|2552.8|2561.72|2553.02|2561.34|2552.64|31
1627877450000|2021-08-02 04:10:50|2561.49|2552.79|2561.48|2552.78|2561.56|2552.86|2561.37|2552.67|25
1627877460000|2021-08-02 04:11:00|2561.47|2552.77|2561.54|2552.84|2561.7|2553|2561.35|2552.65|30
1627877470000|2021-08-02 04:11:10|2561.57|2552.87|2561.34|2552.64|2561.77|2553.07|2560.86|2552.16|26
1627877480000|2021-08-02 04:11:20|2561.36|2552.66|2561.42|2552.72|2561.45|2552.75|2561.15|2552.45|31
1627877490000|2021-08-02 04:11:30|2561.43|2552.73|2561.83|2553.13|2562.04|2553.34|2561.2|2552.5|31
1627877500000|2021-08-02 04:11:40|2562.08|2553.38|2561.35|2552.65|2562.08|2553.38|2560.82|2552.12|34
1627877510000|2021-08-02 04:11:50|2561.34|2552.64|2562.02|2553.32|2562.04|2553.34|2561.21|2552.51|35
1627877520000|2021-08-02 04:12:00|2562.27|2553.57|2560.7|2552|2562.27|2553.57|2560.38|2551.68|32
1627877530000|2021-08-02 04:12:10|2560.46|2551.76|2559.72|2551.02|2561.72|2553.02|2559.23|2550.53|30
1627877540000|2021-08-02 04:12:20|2559.46|2550.76|2557.72|2549.02|2559.46|2550.76|2557.72|2549.02|35
1627877550000|2021-08-02 04:12:30|2557.98|2549.28|2558.33|2549.63|2558.34|2549.64|2557.84|2549.14|36
1627877560000|2021-08-02 04:12:40|2558.32|2549.62|2554.17|2545.47|2558.32|2549.62|2553.46|2544.76|38
1627877570000|2021-08-02 04:12:50|2554.29|2545.59|2554.03|2545.33|2554.85|2546.15|2553.66|2544.96|35
1627877580000|2021-08-02 04:13:00|2553.91|2545.21|2550.49|2541.79|2554.33|2545.63|2549.31|2540.61|38
1627877590000|2021-08-02 04:13:10|2550.64|2541.94|2551.35|2542.65|2551.81|2543.11|2550.64|2541.94|38
1627877600000|2021-08-02 04:13:20|2551.33|2542.63|2552.33|2543.63|2553.28|2544.58|2551.3|2542.6|34
1627877610000|2021-08-02 04:13:30|2552.34|2543.64|2551.29|2542.59|2552.51|2543.81|2551.23|2542.53|35
1627877620000|2021-08-02 04:13:40|2551.34|2542.64|2551.17|2542.47|2551.82|2543.12|2551.17|2542.47|36
1627877630000|2021-08-02 04:13:50|2551.15|2542.45|2550.27|2541.57|2551.39|2542.69|2550.27|2541.57|32
1627877640000|2021-08-02 04:14:00|2550.28|2541.58|2553.64|2544.94|2553.79|2545.09|2550.22|2541.52|39
1627877650000|2021-08-02 04:14:10|2553.65|2544.95|2553.91|2545.21|2554.29|2545.59|2553.33|2544.63|28
1627877660000|2021-08-02 04:14:20|2553.93|2545.23|2554.16|2545.46|2554.37|2545.67|2553.63|2544.93|25
1627877670000|2021-08-02 04:14:30|2554.15|2545.45|2553.37|2544.67|2554.15|2545.45|2553.37|2544.67|23
1627877680000|2021-08-02 04:14:40|2553.18|2544.48|2552.31|2543.61|2553.18|2544.48|2551.24|2542.54|37
1627877690000|2021-08-02 04:14:50|2552.38|2543.68|2551.89|2543.19|2552.38|2543.68|2551.13|2542.43|28
1627877700000|2021-08-02 04:15:00|2551.88|2543.18|2550.76|2542.06|2551.88|2543.18|2550.75|2542.05|25
1627877710000|2021-08-02 04:15:10|2550.83|2542.13|2553.21|2544.51|2553.28|2544.58|2550.67|2541.97|32
1627877720000|2021-08-02 04:15:20|2553.27|2544.57|2550.43|2541.73|2553.5|2544.8|2550.35|2541.65|37
1627877730000|2021-08-02 04:15:30|2550.56|2541.86|2550.35|2541.65|2550.98|2542.28|2549.97|2541.27|34
1627877740000|2021-08-02 04:15:40|2550.21|2541.51|2550.28|2541.58|2550.57|2541.87|2549.92|2541.22|34
1627877750000|2021-08-02 04:15:50|2550.27|2541.57|2551.39|2542.69|2551.5|2542.8|2550.11|2541.41|34
1627877760000|2021-08-02 04:16:00|2551.36|2542.66|2551.65|2542.95|2552.4|2543.7|2551.31|2542.61|37
1627877770000|2021-08-02 04:16:10|2551.8|2543.1|2552.06|2543.36|2552.38|2543.68|2551.64|2542.94|35
1627877780000|2021-08-02 04:16:20|2552.08|2543.38|2552.61|2543.91|2552.83|2544.13|2552.06|2543.36|37
1627877790000|2021-08-02 04:16:30|2552.6|2543.9|2552.34|2543.64|2552.89|2544.19|2552.28|2543.58|35
1627877800000|2021-08-02 04:16:40|2552.57|2543.87|2552.98|2544.28|2553.21|2544.51|2552.47|2543.77|34
1627877810000|2021-08-02 04:16:50|2552.63|2543.93|2552.68|2543.98|2553.27|2544.57|2552.6|2543.9|34
1627877820000|2021-08-02 04:17:00|2552.62|2543.92|2551.42|2542.72|2552.67|2543.97|2551.25|2542.55|39
1627877830000|2021-08-02 04:17:10|2551.55|2542.85|2551.73|2543.03|2551.86|2543.16|2550.38|2541.68|37
1627877840000|2021-08-02 04:17:20|2551.6|2542.9|2553.26|2544.56|2553.26|2544.56|2551.54|2542.84|34
1627877850000|2021-08-02 04:17:30|2552.57|2543.87|2553.44|2544.74|2554|2545.3|2552.57|2543.87|20
1627877860000|2021-08-02 04:17:40|2553.49|2544.79|2553.16|2544.46|2553.62|2544.92|2553.01|2544.31|23
1627877870000|2021-08-02 04:17:50|2553.18|2544.48|2553.34|2544.64|2553.34|2544.64|2553.18|2544.48|14
1627877880000|2021-08-02 04:18:00|2553.28|2544.58|2551.67|2542.97|2553.28|2544.58|2551.67|2542.97|23
1627877890000|2021-08-02 04:18:10|2551.65|2542.95|2551.13|2542.43|2551.65|2542.95|2551|2542.3|26
1627877900000|2021-08-02 04:18:20|2551.19|2542.49|2551.2|2542.5|2551.31|2542.61|2551.17|2542.47|24
1627877910000|2021-08-02 04:18:30|2551.12|2542.42|2550.43|2541.73|2551.15|2542.45|2550.36|2541.66|35
1627877920000|2021-08-02 04:18:40|2550.41|2541.71|2552.39|2543.69|2552.65|2543.95|2550.4|2541.7|32
1627877930000|2021-08-02 04:18:50|2553.04|2544.34|2550.29|2541.59|2553.19|2544.49|2550.29|2541.59|37
1627877940000|2021-08-02 04:19:00|2550.28|2541.58|2550.27|2541.57|2550.48|2541.78|2550.07|2541.37|33
1627877950000|2021-08-02 04:19:10|2550.43|2541.73|2550.51|2541.81|2550.97|2542.27|2550.34|2541.64|36
1627877960000|2021-08-02 04:19:20|2550.56|2541.86|2551.2|2542.5|2551.29|2542.59|2550.28|2541.58|36
1627877970000|2021-08-02 04:19:30|2551.26|2542.56|2551.47|2542.77|2551.72|2543.02|2551.01|2542.31|34
1627877980000|2021-08-02 04:19:40|2551.46|2542.76|2551.29|2542.59|2551.46|2542.76|2550.11|2541.41|36
1627877990000|2021-08-02 04:19:50|2550.24|2541.54|2549.69|2540.99|2550.24|2541.54|2549.49|2540.79|38
1627878000000|2021-08-02 04:20:00|2549.71|2541.01|2549.6|2540.9|2549.96|2541.26|2549.6|2540.9|36
1627878010000|2021-08-02 04:20:10|2549.03|2540.33|2548.04|2539.34|2549.03|2540.33|2547.56|2538.86|34
1627878020000|2021-08-02 04:20:20|2548.1|2539.4|2549.94|2541.24|2550.04|2541.34|2548|2539.3|35
1627878030000|2021-08-02 04:20:30|2549.95|2541.25|2550.35|2541.65|2550.59|2541.89|2549.93|2541.23|31
1627878040000|2021-08-02 04:20:40|2550.26|2541.56|2550.69|2541.99|2550.82|2542.12|2550.26|2541.56|18
1627878050000|2021-08-02 04:20:50|2550.44|2541.74|2552.05|2543.35|2552.05|2543.35|2550.44|2541.74|38
1627878060000|2021-08-02 04:21:00|2552.06|2543.36|2552.12|2543.42|2552.27|2543.57|2551.76|2543.06|36
1627878070000|2021-08-02 04:21:10|2552.17|2543.47|2552.32|2543.62|2552.32|2543.62|2552.1|2543.4|26
1627878080000|2021-08-02 04:21:20|2552.36|2543.66|2552.56|2543.86|2552.6|2543.9|2552.22|2543.52|30
1627878090000|2021-08-02 04:21:30|2552.59|2543.89|2552.59|2543.89|2552.82|2544.12|2551.86|2543.16|29
1627878100000|2021-08-02 04:21:40|2552.81|2544.11|2552.6|2543.9|2552.83|2544.13|2552.59|2543.89|7
1627878110000|2021-08-02 04:21:50|2552.72|2544.02|2552.73|2544.03|2552.88|2544.18|2552.45|2543.75|18
1627878120000|2021-08-02 04:22:00|2552.47|2543.77|2551.63|2542.93|2553.2|2544.5|2551.49|2542.79|30
1627878130000|2021-08-02 04:22:10|2551.8|2543.1|2551.88|2543.18|2552.03|2543.33|2551.6|2542.9|24
1627878140000|2021-08-02 04:22:20|2551.87|2543.17|2553.35|2544.65|2553.35|2544.65|2551.29|2542.59|31
1627878150000|2021-08-02 04:22:30|2553.5|2544.8|2554.07|2545.37|2554.07|2545.37|2553.5|2544.8|20
1627878160000|2021-08-02 04:22:40|2554.02|2545.32|2554.94|2546.24|2555.07|2546.37|2554.02|2545.32|27
1627878170000|2021-08-02 04:22:50|2554.98|2546.28|2555.55|2546.85|2555.56|2546.86|2554.97|2546.27|31
1627878180000|2021-08-02 04:23:00|2555.57|2546.87|2556.7|2548|2556.71|2548.01|2555.57|2546.87|24
1627878190000|2021-08-02 04:23:10|2556.69|2547.99|2556.03|2547.33|2556.71|2548.01|2555.64|2546.94|23
1627878200000|2021-08-02 04:23:20|2556.1|2547.4|2555.91|2547.21|2556.13|2547.43|2555.58|2546.88|25
1627878210000|2021-08-02 04:23:30|2556.06|2547.36|2557.8|2549.1|2558.03|2549.33|2556.05|2547.35|37
1627878220000|2021-08-02 04:23:40|2557.83|2549.13|2557.25|2548.55|2558.54|2549.84|2557.25|2548.55|33
1627878230000|2021-08-02 04:23:50|2557.76|2549.06|2557.42|2548.72|2558.26|2549.56|2557.42|2548.72|35
1627878240000|2021-08-02 04:24:00|2557.43|2548.73|2560.81|2552.11|2560.89|2552.19|2557.43|2548.73|20
1627878250000|2021-08-02 04:24:10|2560.82|2552.12|2561.61|2552.91|2562.22|2553.52|2560.82|2552.12|30
1627878260000|2021-08-02 04:24:20|2561.63|2552.93|2561.92|2553.22|2561.95|2553.25|2561.46|2552.76|31
1627878270000|2021-08-02 04:24:30|2561.84|2553.14|2561.42|2552.72|2561.84|2553.14|2561.32|2552.62|33
1627878280000|2021-08-02 04:24:40|2561.41|2552.71|2560.64|2551.94|2561.49|2552.79|2560.63|2551.93|25
1627878290000|2021-08-02 04:24:50|2560.66|2551.96|2561.09|2552.39|2561.18|2552.48|2559.81|2551.11|31
1627878300000|2021-08-02 04:25:00|2561.15|2552.45|2563.22|2554.52|2563.46|2554.76|2561.11|2552.41|36
1627878310000|2021-08-02 04:25:10|2563.28|2554.58|2563.38|2554.68|2563.53|2554.83|2562.93|2554.23|36
1627878320000|2021-08-02 04:25:20|2563.41|2554.71|2565.12|2556.42|2565.44|2556.74|2563.41|2554.71|36
1627878330000|2021-08-02 04:25:30|2564.94|2556.24|2564.6|2555.9|2565|2556.3|2563.71|2555.01|36
1627878340000|2021-08-02 04:25:40|2564.34|2555.64|2563.63|2554.93|2565.13|2556.43|2563.61|2554.91|37
1627878350000|2021-08-02 04:25:50|2563.73|2555.03|2564.06|2555.36|2564.06|2555.36|2563.71|2555.01|31
1627878360000|2021-08-02 04:26:00|2564.1|2555.4|2565.84|2557.14|2565.87|2557.17|2564.1|2555.4|18
1627878370000|2021-08-02 04:26:10|2565.85|2557.15|2567.25|2558.55|2567.41|2558.71|2565.85|2557.15|22
1627878380000|2021-08-02 04:26:20|2567.35|2558.65|2566.89|2558.19|2567.54|2558.84|2566.68|2557.98|26
1627878390000|2021-08-02 04:26:30|2566.85|2558.15|2566.53|2557.83|2566.89|2558.19|2566.39|2557.69|24
1627878400000|2021-08-02 04:26:40|2566.46|2557.76|2566.76|2558.06|2567.26|2558.56|2566.42|2557.72|21
1627878410000|2021-08-02 04:26:50|2566.93|2558.23|2567.9|2559.2|2568.11|2559.41|2566.58|2557.88|36
1627878420000|2021-08-02 04:27:00|2567.91|2559.21|2568.14|2559.44|2568.15|2559.45|2567.71|2559.01|19
1627878430000|2021-08-02 04:27:10|2568.17|2559.47|2568.83|2560.13|2568.83|2560.13|2568.1|2559.4|17
1627878440000|2021-08-02 04:27:20|2568.81|2560.11|2569.11|2560.41|2569.25|2560.55|2568.75|2560.05|27
1627878450000|2021-08-02 04:27:30|2569.13|2560.43|2568.2|2559.5|2569.54|2560.84|2568.2|2559.5|35
1627878460000|2021-08-02 04:27:40|2568.1|2559.4|2571.07|2562.37|2571.31|2562.61|2568.08|2559.38|35
1627878470000|2021-08-02 04:27:50|2571.03|2562.33|2571.4|2562.7|2571.58|2562.88|2570.93|2562.23|32
1627878480000|2021-08-02 04:28:00|2571.39|2562.69|2569.57|2560.87|2571.68|2562.98|2569.57|2560.87|38
1627878490000|2021-08-02 04:28:10|2569.58|2560.88|2571.34|2562.64|2571.47|2562.77|2568.83|2560.13|37
1627878500000|2021-08-02 04:28:20|2571.31|2562.61|2571.1|2562.4|2572|2563.3|2571.09|2562.39|36
1627878510000|2021-08-02 04:28:30|2571.24|2562.54|2571.73|2563.03|2571.79|2563.09|2571.14|2562.44|34
1627878520000|2021-08-02 04:28:40|2571.77|2563.07|2572.82|2564.12|2572.91|2564.21|2571.77|2563.07|38
1627878530000|2021-08-02 04:28:50|2572.77|2564.07|2572.5|2563.8|2572.92|2564.22|2572.38|2563.68|37
1627878540000|2021-08-02 04:29:00|2572.38|2563.68|2571.57|2562.87|2572.72|2564.02|2571.33|2562.63|36
1627878550000|2021-08-02 04:29:10|2571.44|2562.74|2573.34|2564.64|2573.41|2564.71|2571.21|2562.51|34
1627878560000|2021-08-02 04:29:20|2573.4|2564.7|2572.62|2563.92|2573.43|2564.73|2572.4|2563.7|36
1627878570000|2021-08-02 04:29:30|2572.84|2564.14|2571.3|2562.6|2572.86|2564.16|2571.3|2562.6|31
1627878580000|2021-08-02 04:29:40|2571.29|2562.59|2572.56|2563.86|2572.56|2563.86|2570.68|2561.98|28
1627878590000|2021-08-02 04:29:50|2572.55|2563.85|2572.05|2563.35|2572.7|2564|2571.43|2562.73|28
1627878600000|2021-08-02 04:30:00|2572.25|2563.55|2571.95|2563.25|2572.42|2563.72|2571.8|2563.1|35
1627878610000|2021-08-02 04:30:10|2572.06|2563.36|2572.55|2563.85|2572.59|2563.89|2571.8|2563.1|29
1627878620000|2021-08-02 04:30:20|2572.56|2563.86|2572.24|2563.54|2572.92|2564.22|2572.2|2563.5|38
1627878630000|2021-08-02 04:30:30|2572.23|2563.53|2572.53|2563.83|2572.64|2563.94|2572.11|2563.41|36
1627878640000|2021-08-02 04:30:40|2572.52|2563.82|2572.67|2563.97|2572.86|2564.16|2571.82|2563.12|39
1627878650000|2021-08-02 04:30:50|2572.66|2563.96|2570.72|2562.02|2572.84|2564.14|2570.72|2562.02|38
1627878660000|2021-08-02 04:31:00|2571.2|2562.5|2569.96|2561.26|2571.2|2562.5|2569.93|2561.23|34
1627878670000|2021-08-02 04:31:10|2570.46|2561.76|2568.39|2559.69|2570.47|2561.77|2567.93|2559.23|37
1627878680000|2021-08-02 04:31:20|2568.42|2559.72|2568.12|2559.42|2568.65|2559.95|2567.89|2559.19|39
1627878690000|2021-08-02 04:31:30|2568.09|2559.39|2566.6|2557.9|2568.09|2559.39|2566.6|2557.9|37
1627878700000|2021-08-02 04:31:40|2566.54|2557.84|2566.95|2558.25|2567|2558.3|2566.39|2557.69|37
1627878710000|2021-08-02 04:31:50|2566.94|2558.24|2568.01|2559.31|2568.39|2559.69|2566.88|2558.18|36
1627878720000|2021-08-02 04:32:00|2568.04|2559.34|2570.2|2561.5|2570.36|2561.66|2567.95|2559.25|37
1627878730000|2021-08-02 04:32:10|2569.95|2561.25|2570.14|2561.44|2570.16|2561.46|2569.4|2560.7|36
1627878740000|2021-08-02 04:32:20|2570|2561.3|2569.21|2560.51|2570.19|2561.49|2569.21|2560.51|30
1627878750000|2021-08-02 04:32:30|2569.22|2560.52|2567.83|2559.13|2569.39|2560.69|2567.68|2558.98|32
1627878760000|2021-08-02 04:32:40|2567.78|2559.08|2566.99|2558.29|2568.2|2559.5|2566.84|2558.14|32
1627878770000|2021-08-02 04:32:50|2566.94|2558.24|2568.79|2560.09|2568.95|2560.25|2566.94|2558.24|33
1627878780000|2021-08-02 04:33:00|2568.7|2560|2567.93|2559.23|2568.72|2560.02|2567.7|2559|33
1627878790000|2021-08-02 04:33:10|2568.01|2559.31|2569.4|2560.7|2569.4|2560.7|2567.99|2559.29|36
1627878800000|2021-08-02 04:33:20|2569.59|2560.89|2569.29|2560.59|2569.8|2561.1|2568.65|2559.95|34
1627878810000|2021-08-02 04:33:30|2569.26|2560.56|2568.15|2559.45|2569.27|2560.57|2568.15|2559.45|28
1627878820000|2021-08-02 04:33:40|2568.21|2559.51|2567.45|2558.75|2568.25|2559.55|2567.45|2558.75|31
1627878830000|2021-08-02 04:33:50|2567.28|2558.58|2567.22|2558.52|2567.33|2558.63|2566.83|2558.13|31
1627878840000|2021-08-02 04:34:00|2567.25|2558.55|2568.52|2559.82|2568.63|2559.93|2567.25|2558.55|39
1627878850000|2021-08-02 04:34:10|2568.51|2559.81|2568.53|2559.83|2568.53|2559.83|2568.2|2559.5|36
1627878860000|2021-08-02 04:34:20|2568.49|2559.79|2567.2|2558.5|2568.62|2559.92|2566.77|2558.07|33
1627878870000|2021-08-02 04:34:30|2567.56|2558.86|2567.11|2558.41|2567.77|2559.07|2567.11|2558.41|37
1627878880000|2021-08-02 04:34:40|2567.15|2558.45|2568.66|2559.96|2568.66|2559.96|2567.01|2558.31|37
1627878890000|2021-08-02 04:34:50|2568.73|2560.03|2568.65|2559.95|2569.09|2560.39|2567.86|2559.16|37
1627878900000|2021-08-02 04:35:00|2568.66|2559.96|2568.68|2559.98|2568.68|2559.98|2568.21|2559.51|38
1627878910000|2021-08-02 04:35:10|2568.91|2560.21|2569.27|2560.57|2569.75|2561.05|2568.91|2560.21|37
1627878920000|2021-08-02 04:35:20|2569.28|2560.58|2568.63|2559.93|2569.36|2560.66|2568.5|2559.8|35
1627878930000|2021-08-02 04:35:30|2568.65|2559.95|2568.27|2559.57|2569.1|2560.4|2568.27|2559.57|38
1627878940000|2021-08-02 04:35:40|2568.25|2559.55|2567.66|2558.96|2568.26|2559.56|2567.31|2558.61|38
1627878950000|2021-08-02 04:35:50|2567.67|2558.97|2566.48|2557.78|2567.71|2559.01|2566.47|2557.77|38
1627878960000|2021-08-02 04:36:00|2566.5|2557.8|2567.04|2558.34|2567.29|2558.59|2566.22|2557.52|40
1627878970000|2021-08-02 04:36:10|2567.14|2558.44|2567.72|2559.02|2567.73|2559.03|2566.83|2558.13|37
1627878980000|2021-08-02 04:36:20|2567.73|2559.03|2567.74|2559.04|2568.2|2559.5|2567.71|2559.01|39
1627878990000|2021-08-02 04:36:30|2567.14|2558.44|2566.03|2557.33|2567.64|2558.94|2565.9|2557.2|36
1627879000000|2021-08-02 04:36:40|2566.36|2557.66|2567.17|2558.47|2567.17|2558.47|2566.18|2557.48|37
1627879010000|2021-08-02 04:36:50|2567.31|2558.61|2566.72|2558.02|2567.31|2558.61|2565.99|2557.29|39
1627879020000|2021-08-02 04:37:00|2566.52|2557.82|2566.19|2557.49|2566.66|2557.96|2566.09|2557.39|38
1627879030000|2021-08-02 04:37:10|2566.4|2557.7|2566.45|2557.75|2567.55|2558.85|2566.17|2557.47|39
1627879040000|2021-08-02 04:37:20|2566.79|2558.09|2566.78|2558.08|2567.23|2558.53|2566.47|2557.77|39
1627879050000|2021-08-02 04:37:30|2566.77|2558.07|2567.11|2558.41|2567.19|2558.49|2566.75|2558.05|27
1627879060000|2021-08-02 04:37:40|2567.14|2558.44|2567.2|2558.5|2567.44|2558.74|2566.9|2558.2|29
1627879070000|2021-08-02 04:37:50|2567.19|2558.49|2567.03|2558.33|2567.2|2558.5|2567|2558.3|31
1627879080000|2021-08-02 04:38:00|2567.02|2558.32|2567.28|2558.58|2567.53|2558.83|2567.02|2558.32|28
1627879090000|2021-08-02 04:38:10|2567.27|2558.57|2567.13|2558.43|2567.41|2558.71|2567|2558.3|30
1627879100000|2021-08-02 04:38:20|2567.16|2558.46|2566.97|2558.27|2567.23|2558.53|2566.42|2557.72|18
1627879110000|2021-08-02 04:38:30|2566.42|2557.72|2566.55|2557.85|2567.23|2558.53|2566.42|2557.72|21
1627879120000|2021-08-02 04:38:40|2566.76|2558.06|2566.48|2557.78|2567.12|2558.42|2566.34|2557.64|28
1627879130000|2021-08-02 04:38:50|2566.47|2557.77|2566.48|2557.78|2566.76|2558.06|2566.41|2557.71|23
1627879140000|2021-08-02 04:39:00|2566.47|2557.77|2566.92|2558.22|2567.49|2558.79|2566.46|2557.76|25
1627879150000|2021-08-02 04:39:10|2566.9|2558.2|2566.86|2558.16|2567.05|2558.35|2566.52|2557.82|32
1627879160000|2021-08-02 04:39:20|2566.82|2558.12|2566.3|2557.6|2566.87|2558.17|2566.06|2557.36|33
1627879170000|2021-08-02 04:39:30|2566.32|2557.62|2566.42|2557.72|2566.55|2557.85|2565.87|2557.17|34
1627879180000|2021-08-02 04:39:40|2566.4|2557.7|2566.39|2557.69|2566.49|2557.79|2566.05|2557.35|35
1627879190000|2021-08-02 04:39:50|2566.38|2557.68|2566.03|2557.33|2566.69|2557.99|2566.03|2557.33|32
1627879200000|2021-08-02 04:40:00|2566.52|2557.82|2566.19|2557.49|2566.85|2558.15|2565.84|2557.14|31
1627879210000|2021-08-02 04:40:10|2566.8|2558.1|2563.72|2555.02|2566.8|2558.1|2563.72|2555.02|30
1627879220000|2021-08-02 04:40:20|2563.88|2555.18|2565.15|2556.45|2565.18|2556.48|2563.47|2554.77|37
1627879230000|2021-08-02 04:40:30|2565.35|2556.65|2564.83|2556.13|2566.06|2557.36|2564.83|2556.13|40
1627879240000|2021-08-02 04:40:40|2564.87|2556.17|2564.63|2555.93|2564.96|2556.26|2564.58|2555.88|27
1627879250000|2021-08-02 04:40:50|2564.6|2555.9|2564.16|2555.46|2564.61|2555.91|2564.14|2555.44|20
1627879260000|2021-08-02 04:41:00|2564.24|2555.54|2564.69|2555.99|2564.88|2556.18|2564.24|2555.54|20
1627879270000|2021-08-02 04:41:10|2564.68|2555.98|2564.11|2555.41|2564.68|2555.98|2564.04|2555.34|28
1627879280000|2021-08-02 04:41:20|2564.04|2555.34|2564.15|2555.45|2564.15|2555.45|2564.02|2555.32|12
1627879290000|2021-08-02 04:41:30|2564.12|2555.42|2563.92|2555.22|2564.12|2555.42|2563.92|2555.22|8
1627879300000|2021-08-02 04:41:40|2563.91|2555.21|2563.76|2555.06|2563.91|2555.21|2563.47|2554.77|28
1627879320000|2021-08-02 04:42:00|2563.8|2555.1|2563.78|2555.08|2563.8|2555.1|2563.71|2555.01|5
1627879330000|2021-08-02 04:42:10|2563.77|2555.07|2563.66|2554.96|2563.77|2555.07|2563.3|2554.6|14
1627879340000|2021-08-02 04:42:20|2563.74|2555.04|2563.13|2554.43|2563.85|2555.15|2562.85|2554.15|29
1627879350000|2021-08-02 04:42:30|2563.16|2554.46|2562.05|2553.35|2563.16|2554.46|2562.05|2553.35|15
1627879360000|2021-08-02 04:42:40|2562.06|2553.36|2561.59|2552.89|2562.69|2553.99|2561.59|2552.89|31
1627879370000|2021-08-02 04:42:50|2561.6|2552.9|2561.62|2552.92|2561.73|2553.03|2561.39|2552.69|30
1627879380000|2021-08-02 04:43:00|2561.46|2552.76|2562.57|2553.87|2562.73|2554.03|2561.46|2552.76|37
1627879390000|2021-08-02 04:43:10|2562.66|2553.96|2565.08|2556.38|2565.17|2556.47|2562.29|2553.59|38
1627879400000|2021-08-02 04:43:20|2565.05|2556.35|2565.92|2557.22|2566.14|2557.44|2564.72|2556.02|35
1627879410000|2021-08-02 04:43:30|2565.93|2557.23|2566.79|2558.09|2567.03|2558.33|2565.87|2557.17|37
1627879420000|2021-08-02 04:43:40|2566.95|2558.25|2566.41|2557.71|2567.18|2558.48|2566.02|2557.32|39
1627879430000|2021-08-02 04:43:50|2566.24|2557.54|2565.88|2557.18|2566.49|2557.79|2565.78|2557.08|32
1627879440000|2021-08-02 04:44:00|2565.82|2557.12|2566.36|2557.66|2566.63|2557.93|2565.77|2557.07|35
1627879450000|2021-08-02 04:44:10|2566.35|2557.65|2566.74|2558.04|2566.94|2558.24|2566.32|2557.62|36
1627879460000|2021-08-02 04:44:20|2566.75|2558.05|2566.76|2558.06|2567.06|2558.36|2566.68|2557.98|33
1627879470000|2021-08-02 04:44:30|2566.75|2558.05|2566.22|2557.52|2566.79|2558.09|2566.22|2557.52|26
1627879480000|2021-08-02 04:44:40|2565.6|2556.9|2565.1|2556.4|2566.1|2557.4|2565.1|2556.4|37
1627879490000|2021-08-02 04:44:50|2565.8|2557.1|2565.41|2556.71|2566.03|2557.33|2564.81|2556.11|31
1627879500000|2021-08-02 04:45:00|2566.03|2557.33|2562.82|2554.12|2566.03|2557.33|2562.82|2554.12|34
1627879510000|2021-08-02 04:45:10|2562.81|2554.11|2562.63|2553.93|2562.85|2554.15|2562.53|2553.83|30
1627879520000|2021-08-02 04:45:20|2562.62|2553.92|2562.04|2553.34|2562.62|2553.92|2562.04|2553.34|19
1627879530000|2021-08-02 04:45:30|2562.13|2553.43|2562.55|2553.85|2562.58|2553.88|2561.86|2553.16|21
1627879540000|2021-08-02 04:45:40|2562.52|2553.82|2562.32|2553.62|2562.55|2553.85|2562.32|2553.62|14
1627879550000|2021-08-02 04:45:50|2562.22|2553.52|2560.35|2551.65|2562.32|2553.62|2559.08|2550.38|23
1627879560000|2021-08-02 04:46:00|2560.77|2552.07|2561.92|2553.22|2561.92|2553.22|2560.31|2551.61|36
1627879570000|2021-08-02 04:46:10|2561.82|2553.12|2562.61|2553.91|2562.88|2554.18|2561.82|2553.12|22
1627879580000|2021-08-02 04:46:20|2562.68|2553.98|2564.41|2555.71|2564.73|2556.03|2562.68|2553.98|32
1627879590000|2021-08-02 04:46:30|2564.5|2555.8|2564.44|2555.74|2564.55|2555.85|2563.9|2555.2|36
1627879600000|2021-08-02 04:46:40|2564.42|2555.72|2564.19|2555.49|2564.52|2555.82|2564.19|2555.49|22
1627879610000|2021-08-02 04:46:50|2563.84|2555.14|2563.64|2554.94|2563.95|2555.25|2562.96|2554.26|30
1627879620000|2021-08-02 04:47:00|2563.69|2554.99|2564.88|2556.18|2564.88|2556.18|2563.23|2554.53|33
1627879630000|2021-08-02 04:47:10|2564.9|2556.2|2565.5|2556.8|2565.55|2556.85|2564.9|2556.2|30
1627879640000|2021-08-02 04:47:20|2565.31|2556.61|2564.39|2555.69|2565.6|2556.9|2564.25|2555.55|37
1627879650000|2021-08-02 04:47:30|2564.31|2555.61|2563.77|2555.07|2564.38|2555.68|2563.72|2555.02|36
1627879660000|2021-08-02 04:47:40|2563.76|2555.06|2561.55|2552.85|2563.84|2555.14|2561.55|2552.85|35
1627879670000|2021-08-02 04:47:50|2561.61|2552.91|2561.54|2552.84|2561.92|2553.22|2560.7|2552|35
1627879680000|2021-08-02 04:48:00|2561.18|2552.48|2562.38|2553.68|2562.38|2553.68|2561.18|2552.48|36
1627879690000|2021-08-02 04:48:10|2562.22|2553.52|2561.9|2553.2|2562.44|2553.74|2561.13|2552.43|35
1627879700000|2021-08-02 04:48:20|2562.05|2553.35|2562.45|2553.75|2562.53|2553.83|2561.98|2553.28|40
1627879710000|2021-08-02 04:48:30|2562.33|2553.63|2562.84|2554.14|2562.88|2554.18|2562.13|2553.43|36
1627879720000|2021-08-02 04:48:40|2562.8|2554.1|2562.52|2553.82|2563.04|2554.34|2562.52|2553.82|32
1627879730000|2021-08-02 04:48:50|2562.64|2553.94|2562.28|2553.58|2562.64|2553.94|2561.99|2553.29|38
1627879740000|2021-08-02 04:49:00|2562.13|2553.43|2561.02|2552.32|2562.38|2553.68|2560.78|2552.08|35
1627879750000|2021-08-02 04:49:10|2560.83|2552.13|2559.39|2550.69|2561.48|2552.78|2559.31|2550.61|38
1627879760000|2021-08-02 04:49:20|2559.38|2550.68|2558.55|2549.85|2559.57|2550.87|2558.55|2549.85|38
1627879770000|2021-08-02 04:49:30|2558.57|2549.87|2556.67|2547.97|2558.57|2549.87|2556.58|2547.88|31
1627879780000|2021-08-02 04:49:40|2556.68|2547.98|2556.02|2547.32|2556.68|2547.98|2555.78|2547.08|33
1627879790000|2021-08-02 04:49:50|2556.04|2547.34|2557.12|2548.42|2557.13|2548.43|2555.7|2547|38
1627879800000|2021-08-02 04:50:00|2557.04|2548.34|2557.12|2548.42|2557.76|2549.06|2556.97|2548.27|33
1627879810000|2021-08-02 04:50:10|2557.05|2548.35|2555.87|2547.17|2557.11|2548.41|2555.83|2547.13|37
1627879820000|2021-08-02 04:50:20|2555.9|2547.2|2556.33|2547.63|2556.52|2547.82|2555.87|2547.17|31
1627879830000|2021-08-02 04:50:30|2556.27|2547.57|2556.99|2548.29|2556.99|2548.29|2556.24|2547.54|36
1627879840000|2021-08-02 04:50:40|2557.12|2548.42|2555.98|2547.28|2557.56|2548.86|2555.98|2547.28|35
1627879850000|2021-08-02 04:50:50|2555.96|2547.26|2555.08|2546.38|2556.28|2547.58|2555.08|2546.38|28
1627879860000|2021-08-02 04:51:00|2555.06|2546.36|2555.16|2546.46|2556.33|2547.63|2555.02|2546.32|20
1627879870000|2021-08-02 04:51:10|2555.32|2546.62|2558.33|2549.63|2558.33|2549.63|2555.23|2546.53|36
1627879880000|2021-08-02 04:51:20|2558.15|2549.45|2559.72|2551.02|2559.97|2551.27|2558.15|2549.45|37
1627879890000|2021-08-02 04:51:30|2559.73|2551.03|2560.16|2551.46|2561.15|2552.45|2559.66|2550.96|34
1627879900000|2021-08-02 04:51:40|2560.13|2551.43|2561.1|2552.4|2561.1|2552.4|2560.09|2551.39|24
1627879910000|2021-08-02 04:51:50|2561.03|2552.33|2561.12|2552.42|2561.29|2552.59|2560.61|2551.91|39
1627879920000|2021-08-02 04:52:00|2561.29|2552.59|2560.38|2551.68|2562.06|2553.36|2560.38|2551.68|34
1627879930000|2021-08-02 04:52:10|2560.4|2551.7|2560.43|2551.73|2560.66|2551.96|2559.82|2551.12|27
1627879940000|2021-08-02 04:52:20|2559.68|2550.98|2559.76|2551.06|2560.34|2551.64|2558.85|2550.15|32
1627879950000|2021-08-02 04:52:30|2559.68|2550.98|2559.61|2550.91|2560.03|2551.33|2559.42|2550.72|28
1627879960000|2021-08-02 04:52:40|2559.63|2550.93|2559.59|2550.89|2559.63|2550.93|2558.72|2550.02|30
1627879970000|2021-08-02 04:52:50|2559.44|2550.74|2558.92|2550.22|2559.59|2550.89|2558.35|2549.65|29
1627879980000|2021-08-02 04:53:00|2558.07|2549.37|2558.58|2549.88|2558.77|2550.07|2557.96|2549.26|31
1627879990000|2021-08-02 04:53:10|2557.9|2549.2|2558.43|2549.73|2558.43|2549.73|2557.17|2548.47|33
1627880000000|2021-08-02 04:53:20|2558.57|2549.87|2558.16|2549.46|2558.74|2550.04|2557.93|2549.23|37
1627880010000|2021-08-02 04:53:30|2558.15|2549.45|2557.47|2548.77|2558.68|2549.98|2557.47|2548.77|32
1627880020000|2021-08-02 04:53:40|2557.45|2548.75|2558.12|2549.42|2558.12|2549.42|2556.88|2548.18|36
1627880030000|2021-08-02 04:53:50|2558.07|2549.37|2557.81|2549.11|2559.05|2550.35|2557.59|2548.89|39
1627880040000|2021-08-02 04:54:00|2557.6|2548.9|2558.19|2549.49|2558.28|2549.58|2557.51|2548.81|32
1627880050000|2021-08-02 04:54:10|2558.15|2549.45|2558.34|2549.64|2559.1|2550.4|2557.9|2549.2|32
1627880060000|2021-08-02 04:54:20|2558.38|2549.68|2558.49|2549.79|2558.52|2549.82|2558.31|2549.61|30
1627880070000|2021-08-02 04:54:30|2558.5|2549.8|2558.47|2549.77|2558.55|2549.85|2558.45|2549.75|12
1627880080000|2021-08-02 04:54:40|2558.49|2549.79|2558.47|2549.77|2558.58|2549.88|2558.44|2549.74|8
1627880090000|2021-08-02 04:54:50|2558.46|2549.76|2558.4|2549.7|2558.48|2549.78|2558.4|2549.7|9
1627880100000|2021-08-02 04:55:00|2558.42|2549.72|2558.82|2550.12|2559.39|2550.69|2558.09|2549.39|30
1627880110000|2021-08-02 04:55:10|2559.01|2550.31|2557.51|2548.81|2559.01|2550.31|2557.17|2548.47|37
1627880120000|2021-08-02 04:55:20|2557.22|2548.52|2557.89|2549.19|2557.96|2549.26|2557.19|2548.49|35
1627880130000|2021-08-02 04:55:30|2557.34|2548.64|2558.64|2549.94|2558.68|2549.98|2557.31|2548.61|35
1627880140000|2021-08-02 04:55:40|2558.65|2549.95|2556.74|2548.04|2558.84|2550.14|2556.68|2547.98|35
1627880150000|2021-08-02 04:55:50|2556.71|2548.01|2557.98|2549.28|2558.07|2549.37|2556.71|2548.01|33
1627880160000|2021-08-02 04:56:00|2557.62|2548.92|2557.87|2549.17|2558.22|2549.52|2557.15|2548.45|38
1627880170000|2021-08-02 04:56:10|2557.76|2549.06|2558.56|2549.86|2558.69|2549.99|2557.54|2548.84|36
1627880180000|2021-08-02 04:56:20|2558.44|2549.74|2558.04|2549.34|2558.7|2550|2558.02|2549.32|30
1627880190000|2021-08-02 04:56:30|2558.37|2549.67|2558.26|2549.56|2558.56|2549.86|2557.99|2549.29|19
1627880200000|2021-08-02 04:56:40|2558.38|2549.68|2558.63|2549.93|2558.63|2549.93|2558.01|2549.31|33
1627880210000|2021-08-02 04:56:50|2558.58|2549.88|2558.55|2549.85|2559.32|2550.62|2558.45|2549.75|32
1627880220000|2021-08-02 04:57:00|2558.27|2549.57|2559.06|2550.36|2559.18|2550.48|2558.21|2549.51|37
1627880230000|2021-08-02 04:57:10|2559.05|2550.35|2559.18|2550.48|2559.33|2550.63|2558.86|2550.16|37
1627880240000|2021-08-02 04:57:20|2559.29|2550.59|2559.09|2550.39|2559.31|2550.61|2558.86|2550.16|33
1627880250000|2021-08-02 04:57:30|2558.92|2550.22|2558.61|2549.91|2559.15|2550.45|2558.12|2549.42|40
1627880260000|2021-08-02 04:57:40|2558.64|2549.94|2559.1|2550.4|2559.14|2550.44|2558.46|2549.76|28
1627880270000|2021-08-02 04:57:50|2559.12|2550.42|2559.32|2550.62|2559.33|2550.63|2559.08|2550.38|27
1627880280000|2021-08-02 04:58:00|2559.4|2550.7|2559.47|2550.77|2559.47|2550.77|2559.36|2550.66|6
1627880290000|2021-08-02 04:58:10|2559.46|2550.76|2559.46|2550.76|2559.46|2550.76|2559.42|2550.72|3
1627880300000|2021-08-02 04:58:20|2559.42|2550.72|2559.12|2550.42|2559.46|2550.76|2559.12|2550.42|8
1627880310000|2021-08-02 04:58:30|2559.13|2550.43|2558.68|2549.98|2559.35|2550.65|2558.57|2549.87|10
1627880320000|2021-08-02 04:58:40|2558.57|2549.87|2558.51|2549.81|2559.22|2550.52|2558.21|2549.51|30
1627880330000|2021-08-02 04:58:50|2558.69|2549.99|2557.88|2549.18|2558.84|2550.14|2557.58|2548.88|19
1627880340000|2021-08-02 04:59:00|2557.3|2548.6|2556.46|2547.76|2557.34|2548.64|2556.19|2547.49|28
1627880350000|2021-08-02 04:59:10|2556.42|2547.72|2555.2|2546.5|2556.57|2547.87|2555.13|2546.43|27
1627880360000|2021-08-02 04:59:20|2555.64|2546.94|2556.36|2547.66|2556.4|2547.7|2555.32|2546.62|33
1627880370000|2021-08-02 04:59:30|2556.32|2547.62|2556.75|2548.05|2557.18|2548.48|2556.32|2547.62|35
1627880380000|2021-08-02 04:59:40|2556.65|2547.95|2556.37|2547.67|2556.76|2548.06|2556.09|2547.39|30
1627880390000|2021-08-02 04:59:50|2556.36|2547.66|2554.47|2545.77|2556.43|2547.73|2554.28|2545.58|35
1627880400000|2021-08-02 05:00:00|2554.41|2545.71|2553.14|2544.44|2554.47|2545.77|2552.16|2543.46|35
1627880410000|2021-08-02 05:00:10|2553.24|2544.54|2553.92|2545.22|2554.03|2545.33|2552.64|2543.94|26
1627880420000|2021-08-02 05:00:20|2553.88|2545.18|2555.87|2547.17|2555.88|2547.18|2553.77|2545.07|23
1627880430000|2021-08-02 05:00:30|2555.97|2547.27|2557.65|2548.95|2557.65|2548.95|2555.97|2547.27|28
1627880440000|2021-08-02 05:00:40|2557.64|2548.94|2557.13|2548.43|2557.64|2548.94|2556.71|2548.01|31
1627880450000|2021-08-02 05:00:50|2557.16|2548.46|2558.07|2549.37|2558.1|2549.4|2557.16|2548.46|35
1627880460000|2021-08-02 05:01:00|2558.08|2549.38|2559.12|2550.42|2559.18|2550.48|2558.08|2549.38|27
1627880470000|2021-08-02 05:01:10|2559.11|2550.41|2559.49|2550.79|2559.5|2550.8|2558.47|2549.77|38
1627880480000|2021-08-02 05:01:20|2559.69|2550.99|2561.08|2552.38|2561.08|2552.38|2559.41|2550.71|29
1627880490000|2021-08-02 05:01:30|2561.09|2552.39|2561.37|2552.67|2561.37|2552.67|2560.63|2551.93|37
1627880500000|2021-08-02 05:01:40|2561.35|2552.65|2561.25|2552.55|2561.87|2553.17|2561.09|2552.39|33
1627880510000|2021-08-02 05:01:50|2561.23|2552.53|2561.31|2552.61|2561.31|2552.61|2561.2|2552.5|13
1627880520000|2021-08-02 05:02:00|2561.3|2552.6|2560.01|2551.31|2561.3|2552.6|2559.81|2551.11|26
1627880530000|2021-08-02 05:02:10|2559.6|2550.9|2558.9|2550.2|2559.74|2551.04|2558.72|2550.02|21
1627880540000|2021-08-02 05:02:20|2558.86|2550.16|2559.37|2550.67|2559.4|2550.7|2558.32|2549.62|21
1627880550000|2021-08-02 05:02:30|2559.52|2550.82|2560.39|2551.69|2560.39|2551.69|2559.38|2550.68|36
1627880560000|2021-08-02 05:02:40|2560.36|2551.66|2560.27|2551.57|2560.55|2551.85|2560.16|2551.46|36
1627880570000|2021-08-02 05:02:50|2560.28|2551.58|2560.17|2551.47|2560.45|2551.75|2560.13|2551.43|37
1627880580000|2021-08-02 05:03:00|2560.19|2551.49|2561.41|2552.71|2561.42|2552.72|2560.18|2551.48|38
1627880590000|2021-08-02 05:03:10|2561.35|2552.65|2561.46|2552.76|2561.57|2552.87|2561.28|2552.58|35
1627880600000|2021-08-02 05:03:20|2561.45|2552.75|2561.39|2552.69|2561.45|2552.75|2560.96|2552.26|35
1627880610000|2021-08-02 05:03:30|2561.36|2552.66|2561.44|2552.74|2561.44|2552.74|2561.09|2552.39|35
1627880620000|2021-08-02 05:03:40|2561.45|2552.75|2561.49|2552.79|2561.53|2552.83|2561.4|2552.7|28
1627880630000|2021-08-02 05:03:50|2561.47|2552.77|2559.3|2550.6|2561.58|2552.88|2558.69|2549.99|35
1627880640000|2021-08-02 05:04:00|2559.22|2550.52|2558.98|2550.28|2559.22|2550.52|2558.68|2549.98|32
1627880650000|2021-08-02 05:04:10|2558.95|2550.25|2557.89|2549.19|2559.23|2550.53|2557.57|2548.87|32
1627880660000|2021-08-02 05:04:20|2557.83|2549.13|2557.44|2548.74|2558.15|2549.45|2557.43|2548.73|28
1627880670000|2021-08-02 05:04:30|2557.46|2548.76|2557.75|2549.05|2557.97|2549.27|2557.44|2548.74|19
1627880680000|2021-08-02 05:04:40|2557.76|2549.06|2556.46|2547.76|2558.16|2549.46|2556.24|2547.54|25
1627880690000|2021-08-02 05:04:50|2556.51|2547.81|2555.74|2547.04|2556.73|2548.03|2555.63|2546.93|34
1627880700000|2021-08-02 05:05:00|2555.68|2546.98|2557.56|2548.86|2557.56|2548.86|2555.6|2546.9|36
1627880710000|2021-08-02 05:05:10|2557.66|2548.96|2559.41|2550.71|2559.41|2550.71|2557.66|2548.96|38
1627880720000|2021-08-02 05:05:20|2559.33|2550.63|2561.33|2552.63|2561.37|2552.67|2559.33|2550.63|33
1627880730000|2021-08-02 05:05:30|2561.16|2552.46|2561.41|2552.71|2561.63|2552.93|2561.03|2552.33|36
1627880740000|2021-08-02 05:05:40|2561.4|2552.7|2561.4|2552.7|2561.54|2552.84|2561.4|2552.7|32
1627880750000|2021-08-02 05:05:50|2561.47|2552.77|2558.91|2550.21|2561.47|2552.77|2558.32|2549.62|38
1627880760000|2021-08-02 05:06:00|2559.27|2550.57|2559.57|2550.87|2559.8|2551.1|2559.12|2550.42|34
1627880770000|2021-08-02 05:06:10|2559.61|2550.91|2560.85|2552.15|2560.94|2552.24|2559.54|2550.84|36
1627880780000|2021-08-02 05:06:20|2560.61|2551.91|2561.66|2552.96|2561.66|2552.96|2560.61|2551.91|36
1627880790000|2021-08-02 05:06:30|2561.48|2552.78|2561.41|2552.71|2561.53|2552.83|2561.34|2552.64|30
1627880800000|2021-08-02 05:06:40|2561.35|2552.65|2560.98|2552.28|2561.42|2552.72|2560.59|2551.89|36
1627880810000|2021-08-02 05:06:50|2560.94|2552.24|2561.65|2552.95|2561.67|2552.97|2560.76|2552.06|35
1627880820000|2021-08-02 05:07:00|2561.76|2553.06|2561.61|2552.91|2561.84|2553.14|2561.5|2552.8|36
1627880830000|2021-08-02 05:07:10|2561.68|2552.98|2561.5|2552.8|2561.68|2552.98|2561.34|2552.64|16
1627880840000|2021-08-02 05:07:20|2561.37|2552.67|2562.15|2553.45|2562.15|2553.45|2561.29|2552.59|12
1627880850000|2021-08-02 05:07:30|2562.08|2553.38|2562.11|2553.41|2562.38|2553.68|2562.08|2553.38|33
1627880860000|2021-08-02 05:07:40|2562.18|2553.48|2562.54|2553.84|2562.57|2553.87|2562.16|2553.46|26
1627880870000|2021-08-02 05:07:50|2562.52|2553.82|2562.38|2553.68|2563.05|2554.35|2562.31|2553.61|26
1627880880000|2021-08-02 05:08:00|2562.33|2553.63|2562.18|2553.48|2562.33|2553.63|2561.87|2553.17|30
1627880890000|2021-08-02 05:08:10|2561.95|2553.25|2562.02|2553.32|2562.33|2553.63|2561.58|2552.88|31
1627880900000|2021-08-02 05:08:20|2562|2553.3|2562.02|2553.32|2562.1|2553.4|2561.77|2553.07|35
1627880910000|2021-08-02 05:08:30|2561.94|2553.24|2561.7|2553|2562.1|2553.4|2561.7|2553|23
1627880920000|2021-08-02 05:08:40|2562.01|2553.31|2560.63|2551.93|2562.01|2553.31|2560.09|2551.39|22
1627880930000|2021-08-02 05:08:50|2560.67|2551.97|2560.36|2551.66|2561.18|2552.48|2560.24|2551.54|24
1627880940000|2021-08-02 05:09:00|2560.5|2551.8|2560.58|2551.88|2560.59|2551.89|2560.09|2551.39|31
1627880950000|2021-08-02 05:09:10|2561.36|2552.66|2559.72|2551.02|2561.42|2552.72|2559.4|2550.7|28
1627880960000|2021-08-02 05:09:20|2559.71|2551.01|2558.33|2549.63|2559.78|2551.08|2558.15|2549.45|32
1627880970000|2021-08-02 05:09:30|2558.3|2549.6|2558.39|2549.69|2558.77|2550.07|2558.2|2549.5|36
1627880980000|2021-08-02 05:09:40|2558.56|2549.86|2558.63|2549.93|2558.78|2550.08|2558.5|2549.8|37
1627880990000|2021-08-02 05:09:50|2558.65|2549.95|2557.32|2548.62|2558.69|2549.99|2556.73|2548.03|38
1627881000000|2021-08-02 05:10:00|2557.31|2548.61|2558.17|2549.47|2558.17|2549.47|2556.05|2547.35|34
1627881010000|2021-08-02 05:10:10|2558.47|2549.77|2559.07|2550.37|2559.17|2550.47|2558.47|2549.77|37
1627881020000|2021-08-02 05:10:20|2558.83|2550.13|2559.95|2551.25|2560.29|2551.59|2558.83|2550.13|36
1627881030000|2021-08-02 05:10:30|2560.14|2551.44|2560.14|2551.44|2560.43|2551.73|2559.56|2550.86|30
1627881040000|2021-08-02 05:10:40|2560.16|2551.46|2560.21|2551.51|2560.43|2551.73|2560.1|2551.4|16
1627881050000|2021-08-02 05:10:50|2560.37|2551.67|2559.46|2550.76|2560.45|2551.75|2559.46|2550.76|30
1627881060000|2021-08-02 05:11:00|2559.53|2550.83|2560.56|2551.86|2560.57|2551.87|2559.4|2550.7|18
1627881070000|2021-08-02 05:11:10|2560.63|2551.93|2559.47|2550.77|2560.63|2551.93|2559.33|2550.63|22
1627881080000|2021-08-02 05:11:20|2559.28|2550.58|2559.24|2550.54|2559.48|2550.78|2558.78|2550.08|11
1627881090000|2021-08-02 05:11:30|2559.23|2550.53|2558.76|2550.06|2559.4|2550.7|2558.21|2549.51|19
1627881100000|2021-08-02 05:11:40|2558.9|2550.2|2559.24|2550.54|2559.4|2550.7|2558.74|2550.04|32
1627881110000|2021-08-02 05:11:50|2558.85|2550.15|2559.09|2550.39|2559.4|2550.7|2558.82|2550.12|32
1627881120000|2021-08-02 05:12:00|2559|2550.3|2558.94|2550.24|2559.01|2550.31|2558.46|2549.76|27
1627881130000|2021-08-02 05:12:10|2558.95|2550.25|2559.05|2550.35|2559.09|2550.39|2558.6|2549.9|34
1627881140000|2021-08-02 05:12:20|2558.96|2550.26|2558.5|2549.8|2559.4|2550.7|2558.5|2549.8|35
1627881150000|2021-08-02 05:12:30|2558.81|2550.11|2559.01|2550.31|2559.11|2550.41|2558.6|2549.9|21
1627881160000|2021-08-02 05:12:40|2558.95|2550.25|2559.08|2550.38|2559.18|2550.48|2558.94|2550.24|19
1627881170000|2021-08-02 05:12:50|2559.07|2550.37|2559.11|2550.41|2559.11|2550.41|2559.07|2550.37|4
1627881180000|2021-08-02 05:13:00|2559.1|2550.4|2558.75|2550.05|2559.26|2550.56|2558.63|2549.93|16
1627881190000|2021-08-02 05:13:10|2558.72|2550.02|2559.04|2550.34|2559.04|2550.34|2558.59|2549.89|8
1627881200000|2021-08-02 05:13:20|2558.75|2550.05|2559.07|2550.37|2559.4|2550.7|2558.68|2549.98|31
1627881210000|2021-08-02 05:13:30|2559.51|2550.81|2559.38|2550.68|2559.55|2550.85|2559.09|2550.39|34
1627881220000|2021-08-02 05:13:40|2559.37|2550.67|2559.23|2550.53|2559.71|2551.01|2559.18|2550.48|37
1627881230000|2021-08-02 05:13:50|2559.71|2551.01|2558.85|2550.15|2559.79|2551.09|2558.55|2549.85|34
1627881240000|2021-08-02 05:14:00|2558.82|2550.12|2558.82|2550.12|2559.08|2550.38|2558.63|2549.93|34
1627881250000|2021-08-02 05:14:10|2558.85|2550.15|2558.6|2549.9|2559.03|2550.33|2558.36|2549.66|33
1627881260000|2021-08-02 05:14:20|2558.7|2550|2557.38|2548.68|2559.22|2550.52|2557.38|2548.68|22
1627881270000|2021-08-02 05:14:30|2557.41|2548.71|2557.54|2548.84|2557.59|2548.89|2557.18|2548.48|23
1627881280000|2021-08-02 05:14:40|2557.53|2548.83|2557.48|2548.78|2557.58|2548.88|2557.34|2548.64|18
1627881290000|2021-08-02 05:14:50|2557.47|2548.77|2555.7|2547|2557.57|2548.87|2555.67|2546.97|22
1627881300000|2021-08-02 05:15:00|2555.71|2547.01|2556.78|2548.08|2556.93|2548.23|2555.71|2547.01|28
1627881310000|2021-08-02 05:15:10|2556.76|2548.06|2556.98|2548.28|2556.99|2548.29|2556.71|2548.01|29
1627881320000|2021-08-02 05:15:20|2556.85|2548.15|2559.03|2550.33|2559.06|2550.36|2556.68|2547.98|34
1627881330000|2021-08-02 05:15:30|2559.02|2550.32|2559.19|2550.49|2559.59|2550.89|2558.98|2550.28|34
1627881340000|2021-08-02 05:15:40|2559.2|2550.5|2559.61|2550.91|2559.61|2550.91|2558.76|2550.06|23
1627881350000|2021-08-02 05:15:50|2559.47|2550.77|2560.92|2552.22|2560.97|2552.27|2559.33|2550.63|24
1627881360000|2021-08-02 05:16:00|2560.93|2552.23|2560.3|2551.6|2560.98|2552.28|2560.13|2551.43|30
1627881370000|2021-08-02 05:16:10|2560.34|2551.64|2561.33|2552.63|2561.33|2552.63|2560.34|2551.64|31
1627881380000|2021-08-02 05:16:20|2561.47|2552.77|2561.28|2552.58|2561.48|2552.78|2561.15|2552.45|31
1627881390000|2021-08-02 05:16:30|2561.26|2552.56|2561.13|2552.43|2561.47|2552.77|2561.13|2552.43|31
1627881400000|2021-08-02 05:16:40|2561|2552.3|2560.45|2551.75|2561|2552.3|2560.21|2551.51|31
1627881410000|2021-08-02 05:16:50|2560.51|2551.81|2560.54|2551.84|2560.82|2552.12|2560.32|2551.62|33
1627881420000|2021-08-02 05:17:00|2560.7|2552|2560.76|2552.06|2561.01|2552.31|2560.53|2551.83|27
1627881430000|2021-08-02 05:17:10|2561.01|2552.31|2560.94|2552.24|2561.14|2552.44|2560.8|2552.1|31
1627881440000|2021-08-02 05:17:20|2561|2552.3|2560.55|2551.85|2561.1|2552.4|2560.52|2551.82|22
1627881450000|2021-08-02 05:17:30|2560.63|2551.93|2561.02|2552.32|2561.23|2552.53|2559.72|2551.02|37
1627881460000|2021-08-02 05:17:40|2560.97|2552.27|2561.54|2552.84|2561.56|2552.86|2560.83|2552.13|32
1627881470000|2021-08-02 05:17:50|2561.57|2552.87|2561.74|2553.04|2561.74|2553.04|2561.4|2552.7|14
1627881480000|2021-08-02 05:18:00|2561.78|2553.08|2561.96|2553.26|2562.03|2553.33|2561.78|2553.08|13
1627881490000|2021-08-02 05:18:10|2562.09|2553.39|2561.82|2553.12|2562.09|2553.39|2561.74|2553.04|27
1627881500000|2021-08-02 05:18:20|2561.83|2553.13|2561.76|2553.06|2561.85|2553.15|2561.76|2553.06|5
1627881510000|2021-08-02 05:18:30|2561.86|2553.16|2561.42|2552.72|2561.86|2553.16|2560.6|2551.9|22
1627881520000|2021-08-02 05:18:40|2561.41|2552.71|2561.55|2552.85|2561.58|2552.88|2561.41|2552.71|15
1627881530000|2021-08-02 05:18:50|2561.52|2552.82|2560.71|2552.01|2561.56|2552.86|2560.63|2551.93|28
1627881540000|2021-08-02 05:19:00|2560.76|2552.06|2561.24|2552.54|2561.56|2552.86|2560.76|2552.06|37
1627881550000|2021-08-02 05:19:10|2561.38|2552.68|2561.48|2552.78|2561.66|2552.96|2561.22|2552.52|38
1627881560000|2021-08-02 05:19:20|2561.46|2552.76|2560.58|2551.88|2561.53|2552.83|2560.48|2551.78|37
1627881570000|2021-08-02 05:19:30|2560.64|2551.94|2560.14|2551.44|2560.66|2551.96|2559.5|2550.8|37
1627881580000|2021-08-02 05:19:40|2560.11|2551.41|2559.68|2550.98|2560.11|2551.41|2559.11|2550.41|35
1627881590000|2021-08-02 05:19:50|2559.75|2551.05|2558.53|2549.83|2560.37|2551.67|2558.53|2549.83|24
1627881600000|2021-08-02 05:20:00|2558.64|2549.94|2559.45|2550.75|2559.47|2550.77|2558.47|2549.77|32
1627881610000|2021-08-02 05:20:10|2559.5|2550.8|2559.01|2550.31|2559.58|2550.88|2559.01|2550.31|27
1627881620000|2021-08-02 05:20:20|2558.86|2550.16|2557.73|2549.03|2558.86|2550.16|2557.52|2548.82|33
1627881630000|2021-08-02 05:20:30|2557.71|2549.01|2557.86|2549.16|2558.04|2549.34|2557.53|2548.83|23
1627881640000|2021-08-02 05:20:40|2558.02|2549.32|2558.12|2549.42|2558.5|2549.8|2557.9|2549.2|27
1627881650000|2021-08-02 05:20:50|2558.04|2549.34|2558.55|2549.85|2558.6|2549.9|2558.04|2549.34|29
1627881660000|2021-08-02 05:21:00|2558.53|2549.83|2558.52|2549.82|2559.22|2550.52|2558.5|2549.8|35
1627881670000|2021-08-02 05:21:10|2558.51|2549.81|2558.03|2549.33|2558.64|2549.94|2557.91|2549.21|35
1627881680000|2021-08-02 05:21:20|2558.02|2549.32|2557.52|2548.82|2558.02|2549.32|2557.49|2548.79|26
1627881690000|2021-08-02 05:21:30|2557.53|2548.83|2557.79|2549.09|2557.85|2549.15|2557.53|2548.83|27
1627881700000|2021-08-02 05:21:40|2557.75|2549.05|2558.25|2549.55|2558.38|2549.68|2557.7|2549|27
1627881710000|2021-08-02 05:21:50|2558.26|2549.56|2558.84|2550.14|2558.96|2550.26|2558.18|2549.48|21
1627881720000|2021-08-02 05:22:00|2558.9|2550.2|2559.41|2550.71|2559.68|2550.98|2558.9|2550.2|19
1627881730000|2021-08-02 05:22:10|2559.48|2550.78|2560.33|2551.63|2560.33|2551.63|2559.33|2550.63|27
1627881740000|2021-08-02 05:22:20|2560.32|2551.62|2559.09|2550.39|2560.38|2551.68|2558.91|2550.21|35
1627881750000|2021-08-02 05:22:30|2558.99|2550.29|2559.18|2550.48|2559.25|2550.55|2558.92|2550.22|20
1627881760000|2021-08-02 05:22:40|2559.13|2550.43|2558.49|2549.79|2559.27|2550.57|2558.49|2549.79|32
1627881770000|2021-08-02 05:22:50|2558.51|2549.81|2558.07|2549.37|2558.92|2550.22|2557.83|2549.13|35
1627881780000|2021-08-02 05:23:00|2558.06|2549.36|2559.16|2550.46|2559.16|2550.46|2558.06|2549.36|32
1627881790000|2021-08-02 05:23:10|2559.03|2550.33|2559|2550.3|2559.54|2550.84|2559|2550.3|33
1627881800000|2021-08-02 05:23:20|2558.97|2550.27|2558.3|2549.6|2559.31|2550.61|2558.23|2549.53|38
1627881810000|2021-08-02 05:23:30|2558.34|2549.64|2558.22|2549.52|2558.44|2549.74|2558.08|2549.38|29
1627881820000|2021-08-02 05:23:40|2558.16|2549.46|2558.42|2549.72|2558.42|2549.72|2558.05|2549.35|9
1627881830000|2021-08-02 05:23:50|2558.23|2549.53|2558.46|2549.76|2558.59|2549.89|2558.16|2549.46|16
1627881840000|2021-08-02 05:24:00|2558.47|2549.77|2558.37|2549.67|2558.67|2549.97|2558.35|2549.65|22
1627881850000|2021-08-02 05:24:10|2558.44|2549.74|2558.37|2549.67|2558.46|2549.76|2558.09|2549.39|24
1627881860000|2021-08-02 05:24:20|2558.33|2549.63|2558.67|2549.97|2558.8|2550.1|2558.08|2549.38|26
1627881870000|2021-08-02 05:24:30|2558.72|2550.02|2558.63|2549.93|2558.8|2550.1|2558.32|2549.62|37
1627881880000|2021-08-02 05:24:40|2558.56|2549.86|2558.72|2550.02|2558.83|2550.13|2558.37|2549.67|36
1627881890000|2021-08-02 05:24:50|2558.62|2549.92|2557.79|2549.09|2558.64|2549.94|2557.21|2548.51|32
1627881900000|2021-08-02 05:25:00|2557.78|2549.08|2558.25|2549.55|2558.34|2549.64|2557.59|2548.89|35
1627881910000|2021-08-02 05:25:10|2557.94|2549.24|2557.92|2549.22|2558.34|2549.64|2557.29|2548.59|20
1627881920000|2021-08-02 05:25:20|2558.33|2549.63|2556.39|2547.69|2558.33|2549.63|2556.32|2547.62|33
1627881930000|2021-08-02 05:25:30|2556.43|2547.73|2556.85|2548.15|2556.85|2548.15|2556.41|2547.71|35
1627881940000|2021-08-02 05:25:40|2556.88|2548.18|2557.41|2548.71|2557.55|2548.85|2556.83|2548.13|22
1627881950000|2021-08-02 05:25:50|2557.4|2548.7|2557.96|2549.26|2558.04|2549.34|2557.4|2548.7|32
1627881960000|2021-08-02 05:26:00|2557.93|2549.23|2557.81|2549.11|2557.94|2549.24|2557.77|2549.07|26
1627881970000|2021-08-02 05:26:10|2557.83|2549.13|2557.27|2548.57|2558.19|2549.49|2557.25|2548.55|33
1627881980000|2021-08-02 05:26:20|2557.28|2548.58|2556.97|2548.27|2557.45|2548.75|2556.93|2548.23|36
1627881990000|2021-08-02 05:26:30|2556.96|2548.26|2557.04|2548.34|2557.22|2548.52|2556.61|2547.91|31
1627882000000|2021-08-02 05:26:40|2557.24|2548.54|2556.67|2547.97|2557.27|2548.57|2556.54|2547.84|28
1627882010000|2021-08-02 05:26:50|2556.73|2548.03|2556.91|2548.21|2557.29|2548.59|2556.72|2548.02|29
1627882020000|2021-08-02 05:27:00|2556.81|2548.11|2556.36|2547.66|2556.87|2548.17|2556.26|2547.56|34
1627882030000|2021-08-02 05:27:10|2556.44|2547.74|2556.73|2548.03|2556.81|2548.11|2556.44|2547.74|26
1627882040000|2021-08-02 05:27:20|2557.17|2548.47|2557.5|2548.8|2557.73|2549.03|2557.17|2548.47|33
1627882050000|2021-08-02 05:27:30|2557.29|2548.59|2557.56|2548.86|2557.64|2548.94|2557.29|2548.59|29
1627882060000|2021-08-02 05:27:40|2557.53|2548.83|2557.12|2548.42|2557.53|2548.83|2556.99|2548.29|27
1627882070000|2021-08-02 05:27:50|2557.06|2548.36|2557.04|2548.34|2557.06|2548.36|2556.68|2547.98|22
1627882080000|2021-08-02 05:28:00|2557.07|2548.37|2557.98|2549.28|2558.32|2549.62|2556.97|2548.27|28
1627882090000|2021-08-02 05:28:10|2558.01|2549.31|2558.41|2549.71|2558.44|2549.74|2558.01|2549.31|35
1627882100000|2021-08-02 05:28:20|2558.38|2549.68|2557.88|2549.18|2558.51|2549.81|2557.7|2549|39
1627882110000|2021-08-02 05:28:30|2557.95|2549.25|2556.17|2547.47|2557.95|2549.25|2556.15|2547.45|37
1627882120000|2021-08-02 05:28:40|2556.18|2547.48|2555.56|2546.86|2556.31|2547.61|2554.9|2546.2|35
1627882130000|2021-08-02 05:28:50|2555.55|2546.85|2554.26|2545.56|2555.62|2546.92|2554.16|2545.46|33
1627882140000|2021-08-02 05:29:00|2554.25|2545.55|2554.12|2545.42|2554.3|2545.6|2554.03|2545.33|30
1627882150000|2021-08-02 05:29:10|2554.26|2545.56|2553.43|2544.73|2554.26|2545.56|2552.94|2544.24|32
1627882160000|2021-08-02 05:29:20|2553.49|2544.79|2555.1|2546.4|2555.11|2546.41|2553.2|2544.5|35
1627882170000|2021-08-02 05:29:30|2555.17|2546.47|2556.96|2548.26|2556.99|2548.29|2555.17|2546.47|35
1627882180000|2021-08-02 05:29:40|2556.95|2548.25|2557.26|2548.56|2557.55|2548.85|2556.95|2548.25|37
1627882190000|2021-08-02 05:29:50|2557.31|2548.61|2557.15|2548.45|2557.52|2548.82|2556.78|2548.08|36
1627882200000|2021-08-02 05:30:00|2557.11|2548.41|2556.1|2547.4|2557.27|2548.57|2555.93|2547.23|37
1627882210000|2021-08-02 05:30:10|2556.12|2547.42|2556.91|2548.21|2556.99|2548.29|2556.12|2547.42|36
1627882220000|2021-08-02 05:30:20|2556.89|2548.19|2558.15|2549.45|2558.34|2549.64|2556.81|2548.11|39
1627882230000|2021-08-02 05:30:30|2558.26|2549.56|2559.71|2551.01|2559.83|2551.13|2558.26|2549.56|36
1627882240000|2021-08-02 05:30:40|2559.69|2550.99|2559.92|2551.22|2560.17|2551.47|2559.67|2550.97|36
1627882250000|2021-08-02 05:30:50|2560.02|2551.32|2558.45|2549.75|2560.16|2551.46|2558.37|2549.67|36
1627882260000|2021-08-02 05:31:00|2558.02|2549.32|2559.38|2550.68|2559.4|2550.7|2557.21|2548.51|37
1627882270000|2021-08-02 05:31:10|2559.37|2550.67|2558.78|2550.08|2559.45|2550.75|2558.78|2550.08|34
1627882280000|2021-08-02 05:31:20|2558.76|2550.06|2558.68|2549.98|2559.08|2550.38|2558.57|2549.87|36
1627882290000|2021-08-02 05:31:30|2558.87|2550.17|2558.43|2549.73|2558.87|2550.17|2558.14|2549.44|31
1627882300000|2021-08-02 05:31:40|2558.45|2549.75|2558.79|2550.09|2558.79|2550.09|2558.44|2549.74|20
1627882310000|2021-08-02 05:31:50|2558.85|2550.15|2556.49|2547.79|2558.86|2550.16|2556.39|2547.69|32
1627882320000|2021-08-02 05:32:00|2556.45|2547.75|2557.05|2548.35|2557.15|2548.45|2555.52|2546.82|36
1627882330000|2021-08-02 05:32:10|2557.29|2548.59|2558.76|2550.06|2558.76|2550.06|2557.18|2548.48|38
1627882340000|2021-08-02 05:32:20|2558.82|2550.12|2558.37|2549.67|2559.03|2550.33|2558.37|2549.67|39
1627882350000|2021-08-02 05:32:30|2558.35|2549.65|2558.36|2549.66|2558.85|2550.15|2558.23|2549.53|38
1627882360000|2021-08-02 05:32:40|2558.37|2549.67|2558.14|2549.44|2558.37|2549.67|2557.13|2548.43|34
1627882370000|2021-08-02 05:32:50|2558.2|2549.5|2558.5|2549.8|2558.6|2549.9|2558.04|2549.34|37
1627882380000|2021-08-02 05:33:00|2558.51|2549.81|2557.56|2548.86|2558.66|2549.96|2557.56|2548.86|32
1627882390000|2021-08-02 05:33:10|2557.5|2548.8|2558.1|2549.4|2558.24|2549.54|2557.01|2548.31|29
1627882400000|2021-08-02 05:33:20|2558.07|2549.37|2557.89|2549.19|2558.07|2549.37|2556.78|2548.08|33
1627882410000|2021-08-02 05:33:30|2557.82|2549.12|2557.73|2549.03|2557.84|2549.14|2557.67|2548.97|26
1627882420000|2021-08-02 05:33:40|2557.71|2549.01|2558.04|2549.34|2558.04|2549.34|2557.44|2548.74|34
1627882430000|2021-08-02 05:33:50|2558.05|2549.35|2557.62|2548.92|2558.14|2549.44|2557.53|2548.83|33
1627882440000|2021-08-02 05:34:00|2557.75|2549.05|2557.45|2548.75|2558.05|2549.35|2557.37|2548.67|32
1627882450000|2021-08-02 05:34:10|2557.35|2548.65|2557.1|2548.4|2557.35|2548.65|2556.51|2547.81|34
1627882460000|2021-08-02 05:34:20|2557.11|2548.41|2558.04|2549.34|2558.06|2549.36|2557.11|2548.41|27
1627882470000|2021-08-02 05:34:30|2557.98|2549.28|2557.49|2548.79|2557.98|2549.28|2557.42|2548.72|33
1627882480000|2021-08-02 05:34:40|2557.51|2548.81|2558.45|2549.75|2558.53|2549.83|2557.51|2548.81|22
1627882490000|2021-08-02 05:34:50|2558.41|2549.71|2556.34|2547.64|2558.47|2549.77|2556.34|2547.64|32
1627882500000|2021-08-02 05:35:00|2556.35|2547.65|2556.68|2547.98|2557.04|2548.34|2556.34|2547.64|36
1627882510000|2021-08-02 05:35:10|2556.71|2548.01|2558.02|2549.32|2558.1|2549.4|2556.62|2547.92|40
1627882520000|2021-08-02 05:35:20|2557.9|2549.2|2558.32|2549.62|2558.42|2549.72|2557.86|2549.16|37
1627882530000|2021-08-02 05:35:30|2558.42|2549.72|2558.5|2549.8|2558.8|2550.1|2558.26|2549.56|35
1627882540000|2021-08-02 05:35:40|2558.48|2549.78|2557.93|2549.23|2558.49|2549.79|2557.7|2549|32
1627882550000|2021-08-02 05:35:50|2557.87|2549.17|2556.55|2547.85|2557.92|2549.22|2556.38|2547.68|37
1627882560000|2021-08-02 05:36:00|2556.6|2547.9|2557.15|2548.45|2557.15|2548.45|2556.28|2547.58|31
1627882570000|2021-08-02 05:36:10|2557.33|2548.63|2558.33|2549.63|2558.33|2549.63|2557.23|2548.53|36
1627882580000|2021-08-02 05:36:20|2558.17|2549.47|2557.66|2548.96|2558.29|2549.59|2557.54|2548.84|25
1627882590000|2021-08-02 05:36:30|2557.64|2548.94|2558.65|2549.95|2558.72|2550.02|2557.6|2548.9|29
1627882600000|2021-08-02 05:36:40|2558.66|2549.96|2558.82|2550.12|2558.89|2550.19|2558.66|2549.96|9
1627882610000|2021-08-02 05:36:50|2558.78|2550.08|2558.65|2549.95|2558.86|2550.16|2558.65|2549.95|18
1627882620000|2021-08-02 05:37:00|2558.68|2549.98|2558.66|2549.96|2558.7|2550|2558.48|2549.78|22
1627882630000|2021-08-02 05:37:10|2558.65|2549.95|2558.51|2549.81|2558.65|2549.95|2558.51|2549.81|19
1627882640000|2021-08-02 05:37:20|2558.5|2549.8|2558.48|2549.78|2558.54|2549.84|2557.45|2548.75|29
1627882650000|2021-08-02 05:37:30|2558.56|2549.86|2559.54|2550.84|2559.61|2550.91|2558.55|2549.85|38
1627882660000|2021-08-02 05:37:40|2559.47|2550.77|2559.49|2550.79|2559.77|2551.07|2559.02|2550.32|35
1627882670000|2021-08-02 05:37:50|2559.38|2550.68|2558.76|2550.06|2559.61|2550.91|2558.41|2549.71|34
1627882680000|2021-08-02 05:38:00|2558.82|2550.12|2559.33|2550.63|2559.4|2550.7|2558.38|2549.68|37
1627882690000|2021-08-02 05:38:10|2559.45|2550.75|2560|2551.3|2560|2551.3|2559.27|2550.57|36
1627882700000|2021-08-02 05:38:20|2559.97|2551.27|2559.34|2550.64|2560.43|2551.73|2559.34|2550.64|35
1627882710000|2021-08-02 05:38:30|2559.52|2550.82|2560|2551.3|2560.14|2551.44|2559.5|2550.8|31
1627882720000|2021-08-02 05:38:40|2559.82|2551.12|2558.79|2550.09|2559.85|2551.15|2558.78|2550.08|26
1627882730000|2021-08-02 05:38:50|2558.78|2550.08|2559.64|2550.94|2559.74|2551.04|2558.78|2550.08|34
1627882740000|2021-08-02 05:39:00|2559.65|2550.95|2559.69|2550.99|2559.84|2551.14|2559.47|2550.77|30
1627882750000|2021-08-02 05:39:10|2559.62|2550.92|2560.27|2551.57|2560.64|2551.94|2559.62|2550.92|22
1627882760000|2021-08-02 05:39:20|2560.56|2551.86|2560.97|2552.27|2561.33|2552.63|2560.56|2551.86|16
1627882770000|2021-08-02 05:39:30|2560.93|2552.23|2560.84|2552.14|2560.95|2552.25|2560.44|2551.74|30
1627882780000|2021-08-02 05:39:40|2560.6|2551.9|2560.35|2551.65|2560.66|2551.96|2560.27|2551.57|35
1627882790000|2021-08-02 05:39:50|2560.37|2551.67|2560.07|2551.37|2560.58|2551.88|2559.61|2550.91|34
1627882800000|2021-08-02 05:40:00|2560.16|2551.46|2560.41|2551.71|2560.5|2551.8|2559.87|2551.17|38
1627882810000|2021-08-02 05:40:10|2560.23|2551.53|2561.63|2552.93|2561.63|2552.93|2560.18|2551.48|35
1627882820000|2021-08-02 05:40:20|2561.48|2552.78|2561.97|2553.27|2562.11|2553.41|2561.05|2552.35|34
1627882830000|2021-08-02 05:40:30|2561.95|2553.25|2562.1|2553.4|2562.5|2553.8|2561.69|2552.99|33
1627882840000|2021-08-02 05:40:40|2562.14|2553.44|2562.77|2554.07|2562.84|2554.14|2562.14|2553.44|31
1627882850000|2021-08-02 05:40:50|2562.89|2554.19|2563.01|2554.31|2563.32|2554.62|2562.57|2553.87|36
1627882860000|2021-08-02 05:41:00|2563|2554.3|2563.1|2554.4|2563.42|2554.72|2562.72|2554.02|33
1627882870000|2021-08-02 05:41:10|2563.07|2554.37|2563.67|2554.97|2563.67|2554.97|2562.6|2553.9|38
1627882880000|2021-08-02 05:41:20|2563.63|2554.93|2563.37|2554.67|2563.74|2555.04|2563.25|2554.55|36
1627882890000|2021-08-02 05:41:30|2563.49|2554.79|2563.54|2554.84|2564.96|2556.26|2563.33|2554.63|36
1627882900000|2021-08-02 05:41:40|2563.59|2554.89|2563.44|2554.74|2563.79|2555.09|2563.44|2554.74|31
1627882910000|2021-08-02 05:41:50|2563.38|2554.68|2563.66|2554.96|2563.69|2554.99|2563.34|2554.64|26
1627882920000|2021-08-02 05:42:00|2563.71|2555.01|2563.6|2554.9|2564.1|2555.4|2563.45|2554.75|25
1627882930000|2021-08-02 05:42:10|2563.59|2554.89|2564.11|2555.41|2564.12|2555.42|2563.48|2554.78|28
1627882940000|2021-08-02 05:42:20|2564.13|2555.43|2564.45|2555.75|2564.47|2555.77|2564.11|2555.41|19
1627882950000|2021-08-02 05:42:30|2564.46|2555.76|2564.57|2555.87|2564.63|2555.93|2564.44|2555.74|16
1627882960000|2021-08-02 05:42:40|2564.55|2555.85|2563.61|2554.91|2564.64|2555.94|2563.46|2554.76|25
1627882970000|2021-08-02 05:42:50|2563.75|2555.05|2563.39|2554.69|2563.84|2555.14|2563.38|2554.68|31
1627882980000|2021-08-02 05:43:00|2562.79|2554.09|2564.53|2555.83|2564.53|2555.83|2562.44|2553.74|31
1627882990000|2021-08-02 05:43:10|2564.29|2555.59|2564.09|2555.39|2564.49|2555.79|2563.8|2555.1|37
1627883000000|2021-08-02 05:43:20|2564.06|2555.36|2564.2|2555.5|2564.28|2555.58|2563.82|2555.12|35
1627883010000|2021-08-02 05:43:30|2564.21|2555.51|2564.43|2555.73|2564.51|2555.81|2564.21|2555.51|30
1627883020000|2021-08-02 05:43:40|2564.39|2555.69|2564.41|2555.71|2564.5|2555.8|2563.9|2555.2|26
1627883030000|2021-08-02 05:43:50|2564.34|2555.64|2564.74|2556.04|2564.88|2556.18|2564.34|2555.64|19
1627883040000|2021-08-02 05:44:00|2564.73|2556.03|2564.61|2555.91|2564.81|2556.11|2564.51|2555.81|21
1627883050000|2021-08-02 05:44:10|2564.62|2555.92|2565.14|2556.44|2565.15|2556.45|2564.2|2555.5|31
1627883060000|2021-08-02 05:44:20|2565.12|2556.42|2565.47|2556.77|2565.48|2556.78|2565.01|2556.31|25
1627883070000|2021-08-02 05:44:30|2565.42|2556.72|2565.26|2556.56|2565.52|2556.82|2565.26|2556.56|12
1627883080000|2021-08-02 05:44:40|2565.18|2556.48|2565.19|2556.49|2565.4|2556.7|2564.8|2556.1|17
1627883090000|2021-08-02 05:44:50|2565.32|2556.62|2564.73|2556.03|2565.4|2556.7|2564.73|2556.03|16
1627883100000|2021-08-02 05:45:00|2564.5|2555.8|2564.71|2556.01|2564.99|2556.29|2564.5|2555.8|7
1627883110000|2021-08-02 05:45:10|2564.7|2556|2566.08|2557.38|2566.38|2557.68|2564.5|2555.8|29
1627883120000|2021-08-02 05:45:20|2566.12|2557.42|2567.18|2558.48|2567.18|2558.48|2566.11|2557.41|27
1627883130000|2021-08-02 05:45:30|2566.88|2558.18|2566.09|2557.39|2567.14|2558.44|2566.09|2557.39|37
1627883140000|2021-08-02 05:45:40|2566.16|2557.46|2566.58|2557.88|2566.94|2558.24|2566.16|2557.46|14
1627883150000|2021-08-02 05:45:50|2566.62|2557.92|2567.03|2558.33|2567.07|2558.37|2566.61|2557.91|20
1627883160000|2021-08-02 05:46:00|2567.07|2558.37|2566.73|2558.03|2567.07|2558.37|2566.69|2557.99|13
1627883170000|2021-08-02 05:46:10|2566.78|2558.08|2566.8|2558.1|2566.99|2558.29|2566.78|2558.08|19
1627883180000|2021-08-02 05:46:20|2566.81|2558.11|2566.88|2558.18|2566.95|2558.25|2566.73|2558.03|18
1627883190000|2021-08-02 05:46:30|2566.93|2558.23|2566.88|2558.18|2566.95|2558.25|2566.84|2558.14|14
1627883200000|2021-08-02 05:46:40|2566.91|2558.21|2566.87|2558.17|2567.1|2558.4|2566.83|2558.13|34
1627883210000|2021-08-02 05:46:50|2566.88|2558.18|2566.16|2557.46|2566.93|2558.23|2565.85|2557.15|34
1627883220000|2021-08-02 05:47:00|2566.02|2557.32|2567.33|2558.63|2567.33|2558.63|2565.92|2557.22|36
1627883230000|2021-08-02 05:47:10|2567.25|2558.55|2567.35|2558.65|2567.89|2559.19|2566.73|2558.03|34
1627883240000|2021-08-02 05:47:20|2567.43|2558.73|2567.53|2558.83|2567.78|2559.08|2567.28|2558.58|27
1627883250000|2021-08-02 05:47:30|2567.51|2558.81|2567.32|2558.62|2567.78|2559.08|2566.82|2558.12|35
1627883260000|2021-08-02 05:47:40|2567.47|2558.77|2566.92|2558.22|2567.58|2558.88|2566.92|2558.22|26
1627883270000|2021-08-02 05:47:50|2566.97|2558.27|2567.09|2558.39|2567.09|2558.39|2566.5|2557.8|32
1627883280000|2021-08-02 05:48:00|2567.15|2558.45|2567.43|2558.73|2567.93|2559.23|2566.96|2558.26|38
1627883290000|2021-08-02 05:48:10|2567.66|2558.96|2567.34|2558.64|2567.87|2559.17|2567.34|2558.64|23
1627883300000|2021-08-02 05:48:20|2567.4|2558.7|2567.37|2558.67|2567.4|2558.7|2567.06|2558.36|33
1627883310000|2021-08-02 05:48:30|2567.31|2558.61|2565.94|2557.24|2567.31|2558.61|2565.94|2557.24|32
1627883320000|2021-08-02 05:48:40|2565.93|2557.23|2565.9|2557.2|2566.11|2557.41|2565.72|2557.02|37
1627883330000|2021-08-02 05:48:50|2565.98|2557.28|2565.78|2557.08|2565.98|2557.28|2565.76|2557.06|29
1627883340000|2021-08-02 05:49:00|2565.88|2557.18|2567.36|2558.66|2567.44|2558.74|2565.87|2557.17|31
1627883350000|2021-08-02 05:49:10|2567.26|2558.56|2567.29|2558.59|2567.51|2558.81|2566.95|2558.25|39
1627883360000|2021-08-02 05:49:20|2567.39|2558.69|2567.29|2558.59|2567.94|2559.24|2566.79|2558.09|32
1627883370000|2021-08-02 05:49:30|2567.22|2558.52|2567.64|2558.94|2567.8|2559.1|2567.22|2558.52|28
1627883380000|2021-08-02 05:49:40|2567.51|2558.81|2567.25|2558.55|2567.66|2558.96|2566.86|2558.16|31
1627883390000|2021-08-02 05:49:50|2567.28|2558.58|2566.69|2557.99|2567.33|2558.63|2566.39|2557.69|26
1627883400000|2021-08-02 05:50:00|2566.72|2558.02|2566.28|2557.58|2566.9|2558.2|2566.11|2557.41|25
1627883410000|2021-08-02 05:50:10|2566.33|2557.63|2565.89|2557.19|2566.41|2557.71|2565.89|2557.19|18
1627883420000|2021-08-02 05:50:20|2566.25|2557.55|2565.73|2557.03|2566.39|2557.69|2565.37|2556.67|34
1627883430000|2021-08-02 05:50:30|2565.53|2556.83|2565.79|2557.09|2566.17|2557.47|2565.53|2556.83|39
1627883440000|2021-08-02 05:50:40|2565.78|2557.08|2565.49|2556.79|2566.03|2557.33|2565.49|2556.79|29
1627883450000|2021-08-02 05:50:50|2565.57|2556.87|2565.47|2556.77|2565.66|2556.96|2565.34|2556.64|31
1627883460000|2021-08-02 05:51:00|2565.45|2556.75|2564.17|2555.47|2565.49|2556.79|2563.98|2555.28|36
1627883470000|2021-08-02 05:51:10|2564.27|2555.57|2564.2|2555.5|2564.54|2555.84|2563.96|2555.26|27
1627883480000|2021-08-02 05:51:20|2564.17|2555.47|2564.34|2555.64|2564.34|2555.64|2564|2555.3|22
1627883490000|2021-08-02 05:51:30|2564.26|2555.56|2563.37|2554.67|2564.31|2555.61|2563.01|2554.31|32
1627883500000|2021-08-02 05:51:40|2563.48|2554.78|2563.16|2554.46|2563.65|2554.95|2563.15|2554.45|22
1627883510000|2021-08-02 05:51:50|2563.17|2554.47|2564.05|2555.35|2564.09|2555.39|2563.09|2554.39|27
1627883520000|2021-08-02 05:52:00|2564.24|2555.54|2564.08|2555.38|2564.82|2556.12|2564.06|2555.36|30
1627883530000|2021-08-02 05:52:10|2563.9|2555.2|2563.77|2555.07|2563.9|2555.2|2563.41|2554.71|29
1627883540000|2021-08-02 05:52:20|2563.67|2554.97|2563.03|2554.33|2563.99|2555.29|2562.87|2554.17|37
1627883550000|2021-08-02 05:52:30|2563.05|2554.35|2562.47|2553.77|2563.15|2554.45|2562.42|2553.72|34
1627883560000|2021-08-02 05:52:40|2562.41|2553.71|2562.96|2554.26|2563.33|2554.63|2562.41|2553.71|39
1627883570000|2021-08-02 05:52:50|2563.05|2554.35|2562.78|2554.08|2563.05|2554.35|2562.71|2554.01|29
1627883580000|2021-08-02 05:53:00|2562.75|2554.05|2562.87|2554.17|2562.87|2554.17|2562.63|2553.93|25
1627883590000|2021-08-02 05:53:10|2562.83|2554.13|2563.02|2554.32|2563.68|2554.98|2562.73|2554.03|32
1627883600000|2021-08-02 05:53:20|2562.88|2554.18|2562.18|2553.48|2563.24|2554.54|2562.18|2553.48|30
1627883610000|2021-08-02 05:53:30|2562.14|2553.44|2562.07|2553.37|2562.53|2553.83|2562.04|2553.34|30
1627883620000|2021-08-02 05:53:40|2562.13|2553.43|2562.17|2553.47|2562.38|2553.68|2562.13|2553.43|28
1627883630000|2021-08-02 05:53:50|2562.21|2553.51|2562.17|2553.47|2562.34|2553.64|2562.12|2553.42|28
1627883640000|2021-08-02 05:54:00|2562.19|2553.49|2562.2|2553.5|2562.34|2553.64|2561.67|2552.97|35
1627883650000|2021-08-02 05:54:10|2562.21|2553.51|2563.04|2554.34|2563.24|2554.54|2562.08|2553.38|33
1627883660000|2021-08-02 05:54:20|2563.17|2554.47|2564.28|2555.58|2564.31|2555.61|2563.02|2554.32|38
1627883670000|2021-08-02 05:54:30|2564.56|2555.86|2565.03|2556.33|2565.03|2556.33|2564.31|2555.61|37
1627883680000|2021-08-02 05:54:40|2565.01|2556.31|2564.26|2555.56|2565.07|2556.37|2564.2|2555.5|27
1627883690000|2021-08-02 05:54:50|2564.22|2555.52|2563.03|2554.33|2564.22|2555.52|2562.79|2554.09|21
1627883700000|2021-08-02 05:55:00|2563.1|2554.4|2563.11|2554.41|2563.14|2554.44|2563.01|2554.31|13
1627883710000|2021-08-02 05:55:10|2563.09|2554.39|2563.09|2554.39|2563.14|2554.44|2563.09|2554.39|3
1627883720000|2021-08-02 05:55:20|2562.95|2554.25|2563.14|2554.44|2563.14|2554.44|2562.95|2554.25|3
1627883730000|2021-08-02 05:55:30|2562.31|2553.61|2562.81|2554.11|2562.81|2554.11|2562.25|2553.55|15
1627883740000|2021-08-02 05:55:40|2562.61|2553.91|2562.43|2553.73|2562.81|2554.11|2562.3|2553.6|32
1627883750000|2021-08-02 05:55:50|2562.35|2553.65|2562.48|2553.78|2562.87|2554.17|2562.35|2553.65|28
1627883760000|2021-08-02 05:56:00|2562.84|2554.14|2564.19|2555.49|2564.22|2555.52|2562.45|2553.75|37
1627883770000|2021-08-02 05:56:10|2564.15|2555.45|2563.71|2555.01|2564.44|2555.74|2563.54|2554.84|40
1627883780000|2021-08-02 05:56:20|2563.6|2554.9|2563.64|2554.94|2563.7|2555|2563.35|2554.65|30
1627883790000|2021-08-02 05:56:30|2563.63|2554.93|2563.59|2554.89|2563.7|2555|2563.11|2554.41|21
1627883800000|2021-08-02 05:56:40|2563.6|2554.9|2563.76|2555.06|2564.07|2555.37|2563.53|2554.83|28
1627883810000|2021-08-02 05:56:50|2563.77|2555.07|2564.04|2555.34|2564.19|2555.49|2563.77|2555.07|31
1627883820000|2021-08-02 05:57:00|2564.02|2555.32|2563.54|2554.84|2564.02|2555.32|2563.11|2554.41|33
1627883830000|2021-08-02 05:57:10|2563.53|2554.83|2563.66|2554.96|2563.66|2554.96|2563.37|2554.67|29
1627883840000|2021-08-02 05:57:20|2563.68|2554.98|2563.96|2555.26|2564.09|2555.39|2563.6|2554.9|37
1627883850000|2021-08-02 05:57:30|2563.88|2555.18|2562.62|2553.92|2563.97|2555.27|2562.59|2553.89|34
1627883860000|2021-08-02 05:57:40|2562.86|2554.16|2563.13|2554.43|2563.69|2554.99|2562.61|2553.91|34
1627883870000|2021-08-02 05:57:50|2563.21|2554.51|2563.49|2554.79|2563.64|2554.94|2563.21|2554.51|34
1627883880000|2021-08-02 05:58:00|2563.65|2554.95|2563.65|2554.95|2563.73|2555.03|2563.41|2554.71|27
1627883890000|2021-08-02 05:58:10|2563.58|2554.88|2563.18|2554.48|2563.78|2555.08|2563.09|2554.39|36
1627883900000|2021-08-02 05:58:20|2563.12|2554.42|2563.51|2554.81|2563.66|2554.96|2563.04|2554.34|22
1627883910000|2021-08-02 05:58:30|2563.37|2554.67|2562.71|2554.01|2563.46|2554.76|2562.71|2554.01|27
1627883920000|2021-08-02 05:58:40|2562.69|2553.99|2563.42|2554.72|2563.79|2555.09|2562.69|2553.99|30
1627883930000|2021-08-02 05:58:50|2563.46|2554.76|2562.96|2554.26|2563.53|2554.83|2562.96|2554.26|29
1627883940000|2021-08-02 05:59:00|2562.94|2554.24|2563.44|2554.74|2563.55|2554.85|2562.72|2554.02|24
1627883950000|2021-08-02 05:59:10|2563.39|2554.69|2563.47|2554.77|2563.58|2554.88|2563.15|2554.45|32
1627883960000|2021-08-02 05:59:20|2563.44|2554.74|2563.46|2554.76|2563.57|2554.87|2563.37|2554.67|9
1627883980000|2021-08-02 05:59:40|2563.45|2554.75|2563.14|2554.44|2563.45|2554.75|2563.14|2554.44|3
1627883990000|2021-08-02 05:59:50|2563.13|2554.43|2562.98|2554.28|2563.13|2554.43|2562.86|2554.16|13
1627884000000|2021-08-02 06:00:00|2562.92|2554.22|2562.64|2553.94|2562.92|2554.22|2561.31|2552.61|29
1627884010000|2021-08-02 06:00:10|2562.68|2553.98|2562.86|2554.16|2563.11|2554.41|2562.65|2553.95|32
1627884020000|2021-08-02 06:00:20|2562.55|2553.85|2562.38|2553.68|2563.04|2554.34|2562.18|2553.48|38
1627884030000|2021-08-02 06:00:30|2562.32|2553.62|2562.51|2553.81|2562.51|2553.81|2562.17|2553.47|36
1627884040000|2021-08-02 06:00:40|2562.54|2553.84|2562.56|2553.86|2562.68|2553.98|2562.43|2553.73|33
1627884050000|2021-08-02 06:00:50|2562.51|2553.81|2562.61|2553.91|2562.8|2554.1|2562.4|2553.7|35
1627884060000|2021-08-02 06:01:00|2562.6|2553.9|2562.38|2553.68|2562.67|2553.97|2561.95|2553.25|32
1627884070000|2021-08-02 06:01:10|2562.27|2553.57|2561.03|2552.33|2562.33|2553.63|2560.55|2551.85|38
1627884080000|2021-08-02 06:01:20|2561.04|2552.34|2560.93|2552.23|2561.29|2552.59|2560.87|2552.17|36
1627884090000|2021-08-02 06:01:30|2560.91|2552.21|2559.9|2551.2|2560.95|2552.25|2559.87|2551.17|33
1627884100000|2021-08-02 06:01:40|2559.88|2551.18|2560.84|2552.14|2561.06|2552.36|2559.83|2551.13|35
1627884110000|2021-08-02 06:01:50|2560.73|2552.03|2560.07|2551.37|2560.9|2552.2|2560.07|2551.37|32
1627884120000|2021-08-02 06:02:00|2560.03|2551.33|2560.31|2551.61|2560.41|2551.71|2559.82|2551.12|33
1627884130000|2021-08-02 06:02:10|2560.26|2551.56|2560.14|2551.44|2560.41|2551.71|2560.01|2551.31|33
1627884140000|2021-08-02 06:02:20|2560.11|2551.41|2560|2551.3|2560.11|2551.41|2560|2551.3|9
1627884150000|2021-08-02 06:02:30|2559.96|2551.26|2559.72|2551.02|2559.97|2551.27|2559.54|2550.84|29
1627884160000|2021-08-02 06:02:40|2559.76|2551.06|2559.81|2551.11|2559.99|2551.29|2559.66|2550.96|18
1627884170000|2021-08-02 06:02:50|2559.79|2551.09|2559.48|2550.78|2559.81|2551.11|2559.3|2550.6|24
1627884180000|2021-08-02 06:03:00|2559.6|2550.9|2560.44|2551.74|2560.52|2551.82|2559.3|2550.6|28
1627884190000|2021-08-02 06:03:10|2560.47|2551.77|2560.8|2552.1|2561.78|2553.08|2560.37|2551.67|36
1627884200000|2021-08-02 06:03:20|2561.11|2552.41|2561.65|2552.95|2561.81|2553.11|2561.04|2552.34|37
1627884210000|2021-08-02 06:03:30|2561.5|2552.8|2561.81|2553.11|2561.96|2553.26|2561.39|2552.69|30
1627884220000|2021-08-02 06:03:40|2561.6|2552.9|2561.71|2553.01|2561.89|2553.19|2561.47|2552.77|37
1627884230000|2021-08-02 06:03:50|2561.89|2553.19|2561.63|2552.93|2561.96|2553.26|2561.36|2552.66|29
1627884240000|2021-08-02 06:04:00|2561.74|2553.04|2561.49|2552.79|2561.8|2553.1|2561.37|2552.67|31
1627884250000|2021-08-02 06:04:10|2561.5|2552.8|2560.59|2551.89|2561.69|2552.99|2560.56|2551.86|36
1627884260000|2021-08-02 06:04:20|2560.57|2551.87|2560.01|2551.31|2560.84|2552.14|2560.01|2551.31|35
1627884270000|2021-08-02 06:04:30|2559.97|2551.27|2559.36|2550.66|2560.17|2551.47|2559.36|2550.66|33
1627884280000|2021-08-02 06:04:40|2559.07|2550.37|2558.79|2550.09|2559.23|2550.53|2558.3|2549.6|31
1627884290000|2021-08-02 06:04:50|2558.97|2550.27|2558.64|2549.94|2558.97|2550.27|2558.64|2549.94|35
1627884300000|2021-08-02 06:05:00|2558.89|2550.19|2558.79|2550.09|2558.98|2550.28|2558.62|2549.92|30
1627884310000|2021-08-02 06:05:10|2558.84|2550.14|2558.64|2549.94|2558.84|2550.14|2558.47|2549.77|25
1627884320000|2021-08-02 06:05:20|2558.65|2549.95|2558.53|2549.83|2558.72|2550.02|2558.46|2549.76|32
1627884330000|2021-08-02 06:05:30|2558.58|2549.88|2557.5|2548.8|2558.66|2549.96|2557.42|2548.72|36
1627884340000|2021-08-02 06:05:40|2557.57|2548.87|2557.73|2549.03|2558.28|2549.58|2557.5|2548.8|36
1627884350000|2021-08-02 06:05:50|2557.96|2549.26|2558.12|2549.42|2558.23|2549.53|2557.37|2548.67|33
1627884360000|2021-08-02 06:06:00|2558.1|2549.4|2557.99|2549.29|2558.23|2549.53|2557.72|2549.02|38
1627884370000|2021-08-02 06:06:10|2557.8|2549.1|2558.16|2549.46|2558.49|2549.79|2557.78|2549.08|35
1627884380000|2021-08-02 06:06:20|2558.26|2549.56|2559.58|2550.88|2559.58|2550.88|2558.06|2549.36|38
1627884390000|2021-08-02 06:06:30|2559.63|2550.93|2559.73|2551.03|2559.83|2551.13|2559.53|2550.83|27
1627884400000|2021-08-02 06:06:40|2559.82|2551.12|2559.94|2551.24|2560.42|2551.72|2559.73|2551.03|27
1627884410000|2021-08-02 06:06:50|2559.85|2551.15|2559.95|2551.25|2560.11|2551.41|2559.85|2551.15|7
1627884420000|2021-08-02 06:07:00|2559.94|2551.24|2559.93|2551.23|2559.94|2551.24|2559.93|2551.23|2
1627884430000|2021-08-02 06:07:10|2559.94|2551.24|2560.36|2551.66|2560.36|2551.66|2559.93|2551.23|14
1627884440000|2021-08-02 06:07:20|2560.38|2551.68|2561.3|2552.6|2561.47|2552.77|2560.35|2551.65|33
1627884450000|2021-08-02 06:07:30|2561.08|2552.38|2560.99|2552.29|2561.43|2552.73|2560.93|2552.23|32
1627884460000|2021-08-02 06:07:40|2561.34|2552.64|2560.6|2551.9|2561.39|2552.69|2560.35|2551.65|22
1627884470000|2021-08-02 06:07:50|2560.61|2551.91|2560.62|2551.92|2560.67|2551.97|2560.5|2551.8|27
1627884480000|2021-08-02 06:08:00|2560.65|2551.95|2560.6|2551.9|2560.65|2551.95|2560.55|2551.85|12
1627884490000|2021-08-02 06:08:10|2560.51|2551.81|2559.93|2551.23|2560.61|2551.91|2559.9|2551.2|29
1627884500000|2021-08-02 06:08:20|2559.88|2551.18|2559.84|2551.14|2559.92|2551.22|2559.79|2551.09|22
1627884510000|2021-08-02 06:08:30|2559.81|2551.11|2559.95|2551.25|2559.95|2551.25|2559.81|2551.11|10
1627884520000|2021-08-02 06:08:40|2559.93|2551.23|2560|2551.3|2560.38|2551.68|2559.84|2551.14|25
1627884530000|2021-08-02 06:08:50|2560.03|2551.33|2560.11|2551.41|2560.26|2551.56|2559.98|2551.28|30
1627884540000|2021-08-02 06:09:00|2560.01|2551.31|2559.23|2550.53|2560.17|2551.47|2559.23|2550.53|28
1627884550000|2021-08-02 06:09:10|2559.47|2550.77|2559.27|2550.57|2559.47|2550.77|2559.01|2550.31|29
1627884560000|2021-08-02 06:09:20|2559.06|2550.36|2558.8|2550.1|2559.36|2550.66|2558.49|2549.79|30
1627884570000|2021-08-02 06:09:30|2558.73|2550.03|2558.66|2549.96|2558.84|2550.14|2558.59|2549.89|33
1627884580000|2021-08-02 06:09:40|2558.71|2550.01|2558.66|2549.96|2559.23|2550.53|2558.54|2549.84|27
1627884590000|2021-08-02 06:09:50|2558.63|2549.93|2558.54|2549.84|2559.24|2550.54|2558.54|2549.84|38
1627884600000|2021-08-02 06:10:00|2558.57|2549.87|2558.13|2549.43|2558.78|2550.08|2558.09|2549.39|31
1627884610000|2021-08-02 06:10:10|2558.11|2549.41|2559.09|2550.39|2559.31|2550.61|2558.11|2549.41|21
1627884620000|2021-08-02 06:10:20|2559.05|2550.35|2560.5|2551.8|2560.5|2551.8|2559.01|2550.31|35
1627884630000|2021-08-02 06:10:30|2560.44|2551.74|2559.8|2551.1|2560.74|2552.04|2559.54|2550.84|36
1627884640000|2021-08-02 06:10:40|2559.99|2551.29|2559.85|2551.15|2560.3|2551.6|2559.85|2551.15|26
1627884650000|2021-08-02 06:10:50|2559.97|2551.27|2558.92|2550.22|2560.79|2552.09|2558.92|2550.22|33
1627884660000|2021-08-02 06:11:00|2558.9|2550.2|2558.52|2549.82|2558.91|2550.21|2558.4|2549.7|27
1627884670000|2021-08-02 06:11:10|2558.47|2549.77|2558.72|2550.02|2558.75|2550.05|2558.38|2549.68|18
1627884680000|2021-08-02 06:11:20|2558.71|2550.01|2558.61|2549.91|2558.76|2550.06|2558.61|2549.91|16
1627884690000|2021-08-02 06:11:30|2558.67|2549.97|2558.38|2549.68|2558.71|2550.01|2558.23|2549.53|25
1627884700000|2021-08-02 06:11:40|2558.36|2549.66|2558.44|2549.74|2558.62|2549.92|2558.26|2549.56|37
1627884710000|2021-08-02 06:11:50|2558.36|2549.66|2558.47|2549.77|2558.47|2549.77|2558.21|2549.51|33
1627884720000|2021-08-02 06:12:00|2558.48|2549.78|2558.85|2550.15|2559.13|2550.43|2558.36|2549.66|32
1627884730000|2021-08-02 06:12:10|2558.82|2550.12|2558.48|2549.78|2558.85|2550.15|2558.44|2549.74|25
1627884740000|2021-08-02 06:12:20|2558.54|2549.84|2558.37|2549.67|2558.77|2550.07|2558.37|2549.67|23
1627884750000|2021-08-02 06:12:30|2558.22|2549.52|2558.88|2550.18|2559.22|2550.52|2557.89|2549.19|32
1627884760000|2021-08-02 06:12:40|2558.87|2550.17|2556.3|2547.6|2559.04|2550.34|2555.7|2547|38
1627884770000|2021-08-02 06:12:50|2556.15|2547.45|2555.67|2546.97|2556.87|2548.17|2555.46|2546.76|32
1627884780000|2021-08-02 06:13:00|2555.65|2546.95|2556.49|2547.79|2557.45|2548.75|2555.62|2546.92|33
1627884790000|2021-08-02 06:13:10|2556.46|2547.76|2555.47|2546.77|2557.09|2548.39|2555.25|2546.55|38
1627884800000|2021-08-02 06:13:20|2555.37|2546.67|2554.62|2545.92|2555.64|2546.94|2554.53|2545.83|38
1627884810000|2021-08-02 06:13:30|2554.78|2546.08|2556.31|2547.61|2556.45|2547.75|2554.78|2546.08|38
1627884820000|2021-08-02 06:13:40|2556.27|2547.57|2557.52|2548.82|2557.83|2549.13|2556.23|2547.53|34
1627884830000|2021-08-02 06:13:50|2557.48|2548.78|2557.95|2549.25|2557.96|2549.26|2557.13|2548.43|38
1627884840000|2021-08-02 06:14:00|2557.94|2549.24|2557.85|2549.15|2558.35|2549.65|2557.85|2549.15|34
1627884850000|2021-08-02 06:14:10|2557.87|2549.17|2557.18|2548.48|2557.96|2549.26|2557.18|2548.48|36
1627884860000|2021-08-02 06:14:20|2557.26|2548.56|2557.23|2548.53|2557.32|2548.62|2557.2|2548.5|24
1627884870000|2021-08-02 06:14:30|2557.26|2548.56|2557.43|2548.73|2557.54|2548.84|2556.85|2548.15|35
1627884880000|2021-08-02 06:14:40|2557.32|2548.62|2557.08|2548.38|2557.42|2548.72|2556.95|2548.25|24
1627884890000|2021-08-02 06:14:50|2557.02|2548.32|2556.78|2548.08|2557.1|2548.4|2556.76|2548.06|26
1627884900000|2021-08-02 06:15:00|2556.72|2548.02|2556.52|2547.82|2557.39|2548.69|2556.28|2547.58|29
1627884910000|2021-08-02 06:15:10|2556.63|2547.93|2556.56|2547.86|2556.94|2548.24|2556.19|2547.49|34
1627884920000|2021-08-02 06:15:20|2556.54|2547.84|2556.81|2548.11|2556.81|2548.11|2556.29|2547.59|35
1627884930000|2021-08-02 06:15:30|2556.57|2547.87|2556.76|2548.06|2556.81|2548.11|2556.32|2547.62|27
1627884940000|2021-08-02 06:15:40|2556.74|2548.04|2556.39|2547.69|2556.81|2548.11|2555.86|2547.16|36
1627884950000|2021-08-02 06:15:50|2556.29|2547.59|2557.79|2549.09|2557.79|2549.09|2556.21|2547.51|36
1627884960000|2021-08-02 06:16:00|2557.84|2549.14|2558.21|2549.51|2558.64|2549.94|2557.81|2549.11|37
1627884970000|2021-08-02 06:16:10|2558.18|2549.48|2559.81|2551.11|2560.26|2551.56|2558.1|2549.4|37
1627884980000|2021-08-02 06:16:20|2559.83|2551.13|2560.62|2551.92|2560.62|2551.92|2559.5|2550.8|31
1627884990000|2021-08-02 06:16:30|2560.68|2551.98|2560.48|2551.78|2560.84|2552.14|2560.38|2551.68|26
1627885000000|2021-08-02 06:16:40|2560.35|2551.65|2560.56|2551.86|2560.84|2552.14|2560.35|2551.65|18
1627885010000|2021-08-02 06:16:50|2560.54|2551.84|2560.68|2551.98|2560.68|2551.98|2560.51|2551.81|6
1627885020000|2021-08-02 06:17:00|2560.51|2551.81|2560.6|2551.9|2560.69|2551.99|2560.5|2551.8|26
1627885030000|2021-08-02 06:17:10|2560.58|2551.88|2559.87|2551.17|2560.59|2551.89|2559.87|2551.17|30
1627885040000|2021-08-02 06:17:20|2559.96|2551.26|2560.37|2551.67|2560.37|2551.67|2559.83|2551.13|12
1627885050000|2021-08-02 06:17:30|2560.38|2551.68|2560.35|2551.65|2560.49|2551.79|2560.34|2551.64|13
1627885060000|2021-08-02 06:17:40|2560.36|2551.66|2560.38|2551.68|2560.48|2551.78|2560.08|2551.38|21
1627885070000|2021-08-02 06:17:50|2560.44|2551.74|2560.38|2551.68|2560.45|2551.75|2560.38|2551.68|5
1627885080000|2021-08-02 06:18:00|2560.43|2551.73|2560.38|2551.68|2560.59|2551.89|2560.38|2551.68|9
1627885090000|2021-08-02 06:18:10|2560.39|2551.69|2560.21|2551.51|2560.39|2551.69|2560.05|2551.35|18
1627885100000|2021-08-02 06:18:20|2560.12|2551.42|2560.35|2551.65|2560.35|2551.65|2559.87|2551.17|27
1627885110000|2021-08-02 06:18:30|2560.11|2551.41|2560.41|2551.71|2560.41|2551.71|2560.08|2551.38|28
1627885120000|2021-08-02 06:18:40|2560.5|2551.8|2560.37|2551.67|2560.73|2552.03|2560.37|2551.67|32
1627885130000|2021-08-02 06:18:50|2560.62|2551.92|2560.93|2552.23|2561|2552.3|2560.48|2551.78|32
1627885140000|2021-08-02 06:19:00|2560.97|2552.27|2560.77|2552.07|2561.16|2552.46|2560.75|2552.05|35
1627885150000|2021-08-02 06:19:10|2560.74|2552.04|2560.55|2551.85|2560.92|2552.22|2560.39|2551.69|33
1627885160000|2021-08-02 06:19:20|2560.41|2551.71|2559.93|2551.23|2560.58|2551.88|2559.57|2550.87|31
1627885170000|2021-08-02 06:19:30|2559.84|2551.14|2560.26|2551.56|2560.27|2551.57|2559.02|2550.32|32
1627885180000|2021-08-02 06:19:40|2560.28|2551.58|2560.51|2551.81|2560.51|2551.81|2560.28|2551.58|26
1627885190000|2021-08-02 06:19:50|2560.69|2551.99|2560.86|2552.16|2560.86|2552.16|2560.46|2551.76|25
1627885200000|2021-08-02 06:20:00|2560.87|2552.17|2561.23|2552.53|2561.35|2552.65|2560.85|2552.15|38
1627885210000|2021-08-02 06:20:10|2561.24|2552.54|2561.25|2552.55|2561.34|2552.64|2561.1|2552.4|34
1627885220000|2021-08-02 06:20:20|2561.26|2552.56|2561.38|2552.68|2561.48|2552.78|2561.18|2552.48|32
1627885230000|2021-08-02 06:20:30|2561.37|2552.67|2561.32|2552.62|2561.39|2552.69|2560.95|2552.25|33
1627885240000|2021-08-02 06:20:40|2561.33|2552.63|2561.49|2552.79|2561.67|2552.97|2561.32|2552.62|16
1627885250000|2021-08-02 06:20:50|2561.5|2552.8|2561.43|2552.73|2561.56|2552.86|2561.37|2552.67|33
1627885260000|2021-08-02 06:21:00|2561.44|2552.74|2561.22|2552.52|2561.5|2552.8|2561.12|2552.42|31
1627885270000|2021-08-02 06:21:10|2561.18|2552.48|2561.36|2552.66|2561.4|2552.7|2561.18|2552.48|24
1627885280000|2021-08-02 06:21:20|2561.43|2552.73|2561.4|2552.7|2561.53|2552.83|2561.35|2552.65|35
1627885290000|2021-08-02 06:21:30|2561.41|2552.71|2561.73|2553.03|2561.85|2553.15|2561.37|2552.67|25
1627885300000|2021-08-02 06:21:40|2561.69|2552.99|2562.45|2553.75|2562.74|2554.04|2561.69|2552.99|32
1627885310000|2021-08-02 06:21:50|2562.53|2553.83|2562.25|2553.55|2563|2554.3|2561.89|2553.19|35
1627885320000|2021-08-02 06:22:00|2562.18|2553.48|2563.19|2554.49|2563.27|2554.57|2562.17|2553.47|31
1627885330000|2021-08-02 06:22:10|2563.22|2554.52|2563.08|2554.38|2563.34|2554.64|2562.84|2554.14|35
1627885340000|2021-08-02 06:22:20|2563|2554.3|2563.93|2555.23|2563.93|2555.23|2562.87|2554.17|29
1627885350000|2021-08-02 06:22:30|2563.68|2554.98|2564.01|2555.31|2564.14|2555.44|2563.32|2554.62|34
1627885360000|2021-08-02 06:22:40|2564.03|2555.33|2564.13|2555.43|2564.29|2555.59|2563.77|2555.07|31
1627885370000|2021-08-02 06:22:50|2564.22|2555.52|2564.81|2556.11|2564.95|2556.25|2564.22|2555.52|33
1627885380000|2021-08-02 06:23:00|2564.85|2556.15|2564.55|2555.85|2564.95|2556.25|2564.49|2555.79|35
1627885390000|2021-08-02 06:23:10|2564.57|2555.87|2563.7|2555|2564.57|2555.87|2563.43|2554.73|24
1627885400000|2021-08-02 06:23:20|2563.66|2554.96|2564.88|2556.18|2564.88|2556.18|2563.65|2554.95|34
1627885410000|2021-08-02 06:23:30|2564.99|2556.29|2564.72|2556.02|2565.4|2556.7|2564.72|2556.02|31
1627885420000|2021-08-02 06:23:40|2564.77|2556.07|2564.8|2556.1|2564.95|2556.25|2564.55|2555.85|36
1627885430000|2021-08-02 06:23:50|2564.85|2556.15|2565.43|2556.73|2565.54|2556.84|2564.78|2556.08|23
1627885440000|2021-08-02 06:24:00|2565.47|2556.77|2566.13|2557.43|2566.13|2557.43|2565.34|2556.64|24
1627885450000|2021-08-02 06:24:10|2566.11|2557.41|2565.97|2557.27|2566.31|2557.61|2565.36|2556.66|39
1627885460000|2021-08-02 06:24:20|2565.94|2557.24|2566.3|2557.6|2566.36|2557.66|2565.85|2557.15|35
1627885470000|2021-08-02 06:24:30|2566.27|2557.57|2566.25|2557.55|2566.43|2557.73|2566.02|2557.32|35
1627885480000|2021-08-02 06:24:40|2566.17|2557.47|2565.16|2556.46|2566.35|2557.65|2564.82|2556.12|34
1627885490000|2021-08-02 06:24:50|2564.93|2556.23|2566.07|2557.37|2566.58|2557.88|2564.93|2556.23|39
1627885500000|2021-08-02 06:25:00|2565.99|2557.29|2566.4|2557.7|2566.55|2557.85|2565.76|2557.06|37
1627885510000|2021-08-02 06:25:10|2566.19|2557.49|2566.35|2557.65|2566.52|2557.82|2566.18|2557.48|32
1627885520000|2021-08-02 06:25:20|2566.38|2557.68|2566.34|2557.64|2566.42|2557.72|2566.2|2557.5|24
1627885530000|2021-08-02 06:25:30|2566.31|2557.61|2566.59|2557.89|2566.76|2558.06|2566.31|2557.61|35
1627885540000|2021-08-02 06:25:40|2566.62|2557.92|2566.67|2557.97|2566.73|2558.03|2566.53|2557.83|33
1627885550000|2021-08-02 06:25:50|2566.85|2558.15|2567.2|2558.5|2567.74|2559.04|2566.5|2557.8|38
1627885560000|2021-08-02 06:26:00|2567.02|2558.32|2567.55|2558.85|2567.77|2559.07|2566.88|2558.18|32
1627885570000|2021-08-02 06:26:10|2567.59|2558.89|2568.38|2559.68|2568.7|2560|2567.46|2558.76|35
1627885580000|2021-08-02 06:26:20|2568.43|2559.73|2568.73|2560.03|2568.78|2560.08|2568.1|2559.4|38
1627885590000|2021-08-02 06:26:30|2568.69|2559.99|2568.61|2559.91|2568.89|2560.19|2568.52|2559.82|34
1627885600000|2021-08-02 06:26:40|2568.64|2559.94|2569.02|2560.32|2569.19|2560.49|2568.64|2559.94|39
1627885610000|2021-08-02 06:26:50|2569.09|2560.39|2568.39|2559.69|2569.09|2560.39|2568.39|2559.69|13
1627885620000|2021-08-02 06:27:00|2568.43|2559.73|2569.35|2560.65|2569.35|2560.65|2568.43|2559.73|29
1627885630000|2021-08-02 06:27:10|2569.24|2560.54|2569.69|2560.99|2569.69|2560.99|2569.05|2560.35|33
1627885640000|2021-08-02 06:27:20|2569.65|2560.95|2569.74|2561.04|2569.77|2561.07|2569.6|2560.9|27
1627885650000|2021-08-02 06:27:30|2569.75|2561.05|2569.85|2561.15|2570.03|2561.33|2569.72|2561.02|33
1627885660000|2021-08-02 06:27:40|2569.87|2561.17|2568.64|2559.94|2569.91|2561.21|2568.27|2559.57|26
1627885670000|2021-08-02 06:27:50|2568.56|2559.86|2568.48|2559.78|2568.64|2559.94|2567.59|2558.89|14
1627885680000|2021-08-02 06:28:00|2568.06|2559.36|2568.56|2559.86|2568.56|2559.86|2567.85|2559.15|6
1627885690000|2021-08-02 06:28:10|2568.44|2559.74|2568.18|2559.48|2568.44|2559.74|2567.29|2558.59|26
1627885700000|2021-08-02 06:28:20|2568.17|2559.47|2568.6|2559.9|2568.87|2560.17|2568.17|2559.47|35
1627885710000|2021-08-02 06:28:30|2568.69|2559.99|2568.38|2559.68|2568.69|2559.99|2568.14|2559.44|36
1627885720000|2021-08-02 06:28:40|2568.37|2559.67|2568.47|2559.77|2568.48|2559.78|2568.15|2559.45|21
1627885730000|2021-08-02 06:28:50|2568.49|2559.79|2568.45|2559.75|2568.49|2559.79|2568.45|2559.75|4
1627885740000|2021-08-02 06:29:00|2568.49|2559.79|2568.73|2560.03|2568.74|2560.04|2568.45|2559.75|13
1627885750000|2021-08-02 06:29:10|2568.59|2559.89|2568.63|2559.93|2568.67|2559.97|2568.55|2559.85|20
1627885760000|2021-08-02 06:29:20|2568.51|2559.81|2568.36|2559.66|2568.82|2560.12|2567.73|2559.03|13
1627885770000|2021-08-02 06:29:30|2568.37|2559.67|2568.35|2559.65|2568.44|2559.74|2568.35|2559.65|13
1627885780000|2021-08-02 06:29:40|2568.24|2559.54|2568.31|2559.61|2568.36|2559.66|2567.91|2559.21|24
1627885790000|2021-08-02 06:29:50|2568.36|2559.66|2568.85|2560.15|2568.85|2560.15|2568.24|2559.54|31
1627885800000|2021-08-02 06:30:00|2568.86|2560.16|2570.41|2561.71|2570.48|2561.78|2568.84|2560.14|37
1627885810000|2021-08-02 06:30:10|2570.36|2561.66|2570.25|2561.55|2570.9|2562.2|2570.23|2561.53|36
1627885820000|2021-08-02 06:30:20|2570.38|2561.68|2569.9|2561.2|2570.43|2561.73|2569.9|2561.2|36
1627885830000|2021-08-02 06:30:30|2569.79|2561.09|2569.31|2560.61|2569.79|2561.09|2568.96|2560.26|33
1627885840000|2021-08-02 06:30:40|2569.34|2560.64|2568.79|2560.09|2569.34|2560.64|2568.75|2560.05|35
1627885850000|2021-08-02 06:30:50|2568.86|2560.16|2568.7|2560|2568.96|2560.26|2568.64|2559.94|28
1627885860000|2021-08-02 06:31:00|2568.68|2559.98|2567.48|2558.78|2568.94|2560.24|2567.48|2558.78|35
1627885870000|2021-08-02 06:31:10|2567.51|2558.81|2566.88|2558.18|2567.51|2558.81|2566.88|2558.18|31
1627885880000|2021-08-02 06:31:20|2566.95|2558.25|2567.33|2558.63|2567.74|2559.04|2566.72|2558.02|34
1627885890000|2021-08-02 06:31:30|2567.35|2558.65|2566.76|2558.06|2567.49|2558.79|2566.51|2557.81|34
1627885900000|2021-08-02 06:31:40|2566.78|2558.08|2567.11|2558.41|2567.23|2558.53|2566.73|2558.03|33
1627885910000|2021-08-02 06:31:50|2567.09|2558.39|2566.97|2558.27|2567.17|2558.47|2566.9|2558.2|33
1627885920000|2021-08-02 06:32:00|2567.07|2558.37|2566.77|2558.07|2567.15|2558.45|2566.13|2557.43|40
1627885930000|2021-08-02 06:32:10|2566.67|2557.97|2566.92|2558.22|2567.11|2558.41|2566.26|2557.56|34
1627885940000|2021-08-02 06:32:20|2566.95|2558.25|2566.9|2558.2|2567.11|2558.41|2566.7|2558|33
1627885950000|2021-08-02 06:32:30|2566.91|2558.21|2564.99|2556.29|2567.27|2558.57|2564.99|2556.29|37
1627885960000|2021-08-02 06:32:40|2565.25|2556.55|2571.82|2563.12|2572.04|2563.34|2564.81|2556.11|36
1627885970000|2021-08-02 06:32:50|2572.1|2563.4|2573.11|2564.41|2573.15|2564.45|2571.58|2562.88|35
1627885980000|2021-08-02 06:33:00|2573.08|2564.38|2572.56|2563.86|2573.14|2564.44|2572.35|2563.65|40
1627885990000|2021-08-02 06:33:10|2572.53|2563.83|2574.75|2566.05|2574.75|2566.05|2572.36|2563.66|39
1627886000000|2021-08-02 06:33:20|2574.7|2566|2574.45|2565.75|2574.96|2566.26|2573.75|2565.05|37
1627886010000|2021-08-02 06:33:30|2574.5|2565.8|2573.37|2564.67|2574.93|2566.23|2573.31|2564.61|39
1627886020000|2021-08-02 06:33:40|2573.35|2564.65|2573.63|2564.93|2573.66|2564.96|2573.15|2564.45|37
1627886030000|2021-08-02 06:33:50|2573.7|2565|2574.19|2565.49|2574.35|2565.65|2573.62|2564.92|35
1627886040000|2021-08-02 06:34:00|2574|2565.3|2574.18|2565.48|2575.31|2566.61|2573.79|2565.09|37
1627886050000|2021-08-02 06:34:10|2574.17|2565.47|2572.58|2563.88|2574.23|2565.53|2572.56|2563.86|37
1627886060000|2021-08-02 06:34:20|2572.28|2563.58|2575|2566.3|2575.07|2566.37|2572.28|2563.58|37
1627886070000|2021-08-02 06:34:30|2574.82|2566.12|2574.61|2565.91|2575.32|2566.62|2574.5|2565.8|39
1627886080000|2021-08-02 06:34:40|2574.22|2565.52|2573.39|2564.69|2574.22|2565.52|2573.37|2564.67|33
1627886090000|2021-08-02 06:34:50|2573.42|2564.72|2574.62|2565.92|2574.65|2565.95|2573.22|2564.52|39
1627886100000|2021-08-02 06:35:00|2574.57|2565.87|2574.35|2565.65|2575.23|2566.53|2574.35|2565.65|36
1627886110000|2021-08-02 06:35:10|2574.71|2566.01|2574.72|2566.02|2575.85|2567.15|2574.71|2566.01|32
1627886120000|2021-08-02 06:35:20|2574.64|2565.94|2574.85|2566.15|2575.47|2566.77|2574.33|2565.63|35
1627886130000|2021-08-02 06:35:30|2574.87|2566.17|2575.06|2566.36|2575.53|2566.83|2574.82|2566.12|37
1627886140000|2021-08-02 06:35:40|2574.99|2566.29|2575.41|2566.71|2575.7|2567|2574.74|2566.04|33
1627886150000|2021-08-02 06:35:50|2575.4|2566.7|2574.36|2565.66|2576.06|2567.36|2574.35|2565.65|36
1627886160000|2021-08-02 06:36:00|2574.41|2565.71|2575.16|2566.46|2575.55|2566.85|2574.34|2565.64|37
1627886170000|2021-08-02 06:36:10|2575.1|2566.4|2576.25|2567.55|2576.26|2567.56|2575.1|2566.4|35
1627886180000|2021-08-02 06:36:20|2576.2|2567.5|2577.32|2568.62|2578|2569.3|2576.2|2567.5|35
1627886190000|2021-08-02 06:36:30|2577.3|2568.6|2578.56|2569.86|2578.68|2569.98|2577.3|2568.6|37
1627886200000|2021-08-02 06:36:40|2578.43|2569.73|2578.36|2569.66|2578.47|2569.77|2578.06|2569.36|26
1627886210000|2021-08-02 06:36:50|2578.4|2569.7|2577.84|2569.14|2578.76|2570.06|2577.47|2568.77|36
1627886220000|2021-08-02 06:37:00|2577.96|2569.26|2578.58|2569.88|2579.36|2570.66|2577.96|2569.26|38
1627886230000|2021-08-02 06:37:10|2578.55|2569.85|2576.85|2568.15|2578.59|2569.89|2576.46|2567.76|37
1627886240000|2021-08-02 06:37:20|2576.95|2568.25|2576.12|2567.42|2577.55|2568.85|2575.35|2566.65|37
1627886250000|2021-08-02 06:37:30|2576|2567.3|2575.47|2566.77|2576.75|2568.05|2574.87|2566.17|39
1627886260000|2021-08-02 06:37:40|2574.86|2566.16|2576.5|2567.8|2576.5|2567.8|2574.84|2566.14|33
1627886270000|2021-08-02 06:37:50|2576.21|2567.51|2577.79|2569.09|2577.88|2569.18|2575.36|2566.66|37
1627886280000|2021-08-02 06:38:00|2578.03|2569.33|2576.63|2567.93|2578.03|2569.33|2576.14|2567.44|37
1627886290000|2021-08-02 06:38:10|2576.49|2567.79|2575.91|2567.21|2576.49|2567.79|2575.53|2566.83|24
1627886300000|2021-08-02 06:38:20|2575.92|2567.22|2575.8|2567.1|2576.04|2567.34|2575.78|2567.08|14
1627886310000|2021-08-02 06:38:30|2575.77|2567.07|2575.82|2567.12|2576.33|2567.63|2575.66|2566.96|13
1627886320000|2021-08-02 06:38:40|2575.94|2567.24|2576.06|2567.36|2576.33|2567.63|2575.92|2567.22|26
1627886330000|2021-08-02 06:38:50|2576.02|2567.32|2576.03|2567.33|2576.61|2567.91|2575.88|2567.18|35
1627886340000|2021-08-02 06:39:00|2576|2567.3|2576.17|2567.47|2576.59|2567.89|2576|2567.3|36
1627886350000|2021-08-02 06:39:10|2576.28|2567.58|2576.12|2567.42|2576.43|2567.73|2575.5|2566.8|36
1627886360000|2021-08-02 06:39:20|2576.11|2567.41|2576.28|2567.58|2576.55|2567.85|2576.11|2567.41|33
1627886370000|2021-08-02 06:39:30|2576.24|2567.54|2576.1|2567.4|2576.52|2567.82|2576.07|2567.37|36
1627886380000|2021-08-02 06:39:40|2576.13|2567.43|2575.99|2567.29|2576.53|2567.83|2575.99|2567.29|37
1627886390000|2021-08-02 06:39:50|2576.05|2567.35|2577.35|2568.65|2577.4|2568.7|2575.97|2567.27|38
1627886400000|2021-08-02 06:40:00|2577.41|2568.71|2577.65|2568.95|2578.12|2569.42|2577.38|2568.68|35
1627886410000|2021-08-02 06:40:10|2577.63|2568.93|2578.73|2570.03|2578.73|2570.03|2577.46|2568.76|35
1627886420000|2021-08-02 06:40:20|2578.75|2570.05|2579.71|2571.01|2579.74|2571.04|2578.75|2570.05|34
1627886430000|2021-08-02 06:40:30|2579.72|2571.02|2582.91|2574.21|2583.23|2574.53|2579.72|2571.02|37
1627886440000|2021-08-02 06:40:40|2582.95|2574.25|2583.66|2574.96|2583.78|2575.08|2582.95|2574.25|39
1627886450000|2021-08-02 06:40:50|2583.73|2575.03|2587.28|2578.58|2587.53|2578.83|2583.73|2575.03|39
1627886460000|2021-08-02 06:41:00|2587.31|2578.61|2586.29|2577.59|2587.4|2578.7|2586.14|2577.44|36
1627886470000|2021-08-02 06:41:10|2586.17|2577.47|2586.11|2577.41|2586.48|2577.78|2586|2577.3|32
1627886480000|2021-08-02 06:41:20|2586.09|2577.39|2585.18|2576.48|2586.25|2577.55|2585.1|2576.4|35
1627886490000|2021-08-02 06:41:30|2584.86|2576.16|2585.45|2576.75|2585.53|2576.83|2584.22|2575.52|36
1627886500000|2021-08-02 06:41:40|2585.55|2576.85|2587.64|2578.94|2587.73|2579.03|2585.37|2576.67|40
1627886510000|2021-08-02 06:41:50|2587.62|2578.92|2587.96|2579.26|2588.32|2579.62|2587.62|2578.92|39
1627886520000|2021-08-02 06:42:00|2587.88|2579.18|2588.1|2579.4|2588.55|2579.85|2587.88|2579.18|28
1627886530000|2021-08-02 06:42:10|2588.14|2579.44|2588.89|2580.19|2588.89|2580.19|2588.01|2579.31|27
1627886540000|2021-08-02 06:42:20|2588.86|2580.16|2589.44|2580.74|2589.53|2580.83|2588.86|2580.16|36
1627886550000|2021-08-02 06:42:30|2589.72|2581.02|2589.81|2581.11|2589.97|2581.27|2589.18|2580.48|34
1627886560000|2021-08-02 06:42:40|2589.91|2581.21|2589.88|2581.18|2590.32|2581.62|2589.7|2581|29
1627886570000|2021-08-02 06:42:50|2589.85|2581.15|2590.59|2581.89|2590.59|2581.89|2589.85|2581.15|28
1627886580000|2021-08-02 06:43:00|2590.68|2581.98|2592.67|2583.97|2592.67|2583.97|2590.68|2581.98|30
1627886590000|2021-08-02 06:43:10|2592.6|2583.9|2593.08|2584.38|2593.49|2584.79|2591.94|2583.24|34
1627886600000|2021-08-02 06:43:20|2593.02|2584.32|2593|2584.3|2593.07|2584.37|2592.51|2583.81|36
1627886610000|2021-08-02 06:43:30|2593.2|2584.5|2594.1|2585.4|2594.28|2585.58|2593.2|2584.5|27
1627886620000|2021-08-02 06:43:40|2594.15|2585.45|2592.93|2584.23|2594.62|2585.92|2592.61|2583.91|32
1627886630000|2021-08-02 06:43:50|2592.7|2584|2592.93|2584.23|2592.93|2584.23|2592.37|2583.67|29
1627886640000|2021-08-02 06:44:00|2592.94|2584.24|2594.84|2586.14|2595.05|2586.35|2592.94|2584.24|36
1627886650000|2021-08-02 06:44:10|2594.82|2586.12|2595.09|2586.39|2595.65|2586.95|2594.78|2586.08|38
1627886660000|2021-08-02 06:44:20|2595.07|2586.37|2595.98|2587.28|2595.99|2587.29|2594.98|2586.28|35
1627886670000|2021-08-02 06:44:30|2595.91|2587.21|2597.19|2588.49|2597.25|2588.55|2595.91|2587.21|33
1627886680000|2021-08-02 06:44:40|2597.18|2588.48|2599.57|2590.87|2599.7|2591|2597.12|2588.42|36
1627886690000|2021-08-02 06:44:50|2599.75|2591.05|2599.23|2590.53|2601.82|2593.12|2598.33|2589.63|40
1627886700000|2021-08-02 06:45:00|2599.15|2590.45|2597.81|2589.11|2599.15|2590.45|2596.82|2588.12|37
1627886710000|2021-08-02 06:45:10|2597.96|2589.26|2596.75|2588.05|2597.96|2589.26|2596.7|2588|37
1627886720000|2021-08-02 06:45:20|2596.81|2588.11|2597.45|2588.75|2597.65|2588.95|2596.51|2587.81|37
1627886730000|2021-08-02 06:45:30|2596.94|2588.24|2596.68|2587.98|2596.96|2588.26|2596.24|2587.54|39
1627886740000|2021-08-02 06:45:40|2596.69|2587.99|2596.99|2588.29|2597.08|2588.38|2596.69|2587.99|39
1627886750000|2021-08-02 06:45:50|2597.17|2588.47|2595.88|2587.18|2597.17|2588.47|2595.88|2587.18|37
1627886760000|2021-08-02 06:46:00|2595.89|2587.19|2599.4|2590.7|2599.62|2590.92|2595.89|2587.19|38
1627886770000|2021-08-02 06:46:10|2599.25|2590.55|2600.91|2592.21|2600.91|2592.21|2598.7|2590|39
1627886780000|2021-08-02 06:46:20|2601|2592.3|2602.9|2594.2|2603.74|2595.04|2601|2592.3|36
1627886790000|2021-08-02 06:46:30|2603.43|2594.73|2604.52|2595.82|2604.57|2595.87|2602.7|2594|34
1627886800000|2021-08-02 06:46:40|2604.5|2595.8|2606.7|2598|2608.56|2599.86|2604.5|2595.8|38
1627886810000|2021-08-02 06:46:50|2606.65|2597.95|2606.74|2598.04|2607.77|2599.07|2606.49|2597.79|38
1627886820000|2021-08-02 06:47:00|2606.69|2597.99|2609.03|2600.33|2609.03|2600.33|2606.38|2597.68|32
1627886830000|2021-08-02 06:47:10|2609.32|2600.62|2608.83|2600.13|2609.95|2601.25|2608.03|2599.33|37
1627886840000|2021-08-02 06:47:20|2608.64|2599.94|2609.13|2600.43|2609.23|2600.53|2608.64|2599.94|33
1627886850000|2021-08-02 06:47:30|2609.15|2600.45|2609.19|2600.49|2609.38|2600.68|2608.79|2600.09|30
1627886860000|2021-08-02 06:47:40|2609.21|2600.51|2610.19|2601.49|2610.32|2601.62|2609.21|2600.51|34
1627886870000|2021-08-02 06:47:50|2609.91|2601.21|2609.82|2601.12|2610.3|2601.6|2609.62|2600.92|31
1627886880000|2021-08-02 06:48:00|2609.95|2601.25|2610.89|2602.19|2610.89|2602.19|2609.51|2600.81|38
1627886890000|2021-08-02 06:48:10|2610.85|2602.15|2610.22|2601.52|2611.26|2602.56|2610.13|2601.43|29
1627886900000|2021-08-02 06:48:20|2610.4|2601.7|2611.58|2602.88|2611.63|2602.93|2610.37|2601.67|31
1627886910000|2021-08-02 06:48:30|2611.98|2603.28|2613.56|2604.86|2614.92|2606.22|2611.72|2603.02|40
1627886920000|2021-08-02 06:48:40|2613.44|2604.74|2614.15|2605.45|2615.52|2606.82|2612.63|2603.93|36
1627886930000|2021-08-02 06:48:50|2614.28|2605.58|2614.68|2605.98|2615.17|2606.47|2613.96|2605.26|36
1627886940000|2021-08-02 06:49:00|2614.81|2606.11|2616.18|2607.48|2616.44|2607.74|2614.81|2606.11|39
1627886950000|2021-08-02 06:49:10|2615.79|2607.09|2617.72|2609.02|2617.84|2609.14|2615.42|2606.72|32
1627886960000|2021-08-02 06:49:20|2617.63|2608.93|2615.24|2606.54|2617.75|2609.05|2614.94|2606.24|32
1627886970000|2021-08-02 06:49:30|2615.44|2606.74|2616.85|2608.15|2617|2608.3|2615.16|2606.46|40
1627886980000|2021-08-02 06:49:40|2617.04|2608.34|2616.75|2608.05|2618.05|2609.35|2616.75|2608.05|38
1627886990000|2021-08-02 06:49:50|2616.72|2608.02|2616.2|2607.5|2617.19|2608.49|2615.88|2607.18|39
1627887000000|2021-08-02 06:50:00|2616.17|2607.47|2618.57|2609.87|2618.77|2610.07|2616.17|2607.47|40
1627887010000|2021-08-02 06:50:10|2618.22|2609.52|2622.16|2613.46|2622.16|2613.46|2618.09|2609.39|40
1627887020000|2021-08-02 06:50:20|2622.38|2613.68|2620.82|2612.12|2622.38|2613.68|2620.82|2612.12|38
1627887030000|2021-08-02 06:50:30|2620.59|2611.89|2620.42|2611.72|2620.85|2612.15|2620.29|2611.59|34
1627887040000|2021-08-02 06:50:40|2620.43|2611.73|2620.21|2611.51|2620.82|2612.12|2618.85|2610.15|40
1627887050000|2021-08-02 06:50:50|2620.2|2611.5|2620.91|2612.21|2621.01|2612.31|2620.2|2611.5|39
1627887060000|2021-08-02 06:51:00|2620.82|2612.12|2618.61|2609.91|2620.82|2612.12|2618.55|2609.85|38
1627887070000|2021-08-02 06:51:10|2618.45|2609.75|2618.07|2609.37|2618.98|2610.28|2617.16|2608.46|35
1627887080000|2021-08-02 06:51:20|2617.94|2609.24|2616.26|2607.56|2617.94|2609.24|2616.24|2607.54|40
1627887090000|2021-08-02 06:51:30|2615.92|2607.22|2614.46|2605.76|2616.25|2607.55|2614.46|2605.76|39
1627887100000|2021-08-02 06:51:40|2614.6|2605.9|2613.93|2605.23|2614.6|2605.9|2613.54|2604.84|38
1627887110000|2021-08-02 06:51:50|2613.95|2605.25|2615.97|2607.27|2615.97|2607.27|2613.95|2605.25|38
1627887120000|2021-08-02 06:52:00|2616.4|2607.7|2617.69|2608.99|2617.93|2609.23|2616.4|2607.7|39
1627887130000|2021-08-02 06:52:10|2617.71|2609.01|2616.99|2608.29|2618.23|2609.53|2616.99|2608.29|35
1627887140000|2021-08-02 06:52:20|2617.01|2608.31|2617.72|2609.02|2617.96|2609.26|2617.01|2608.31|36
1627887150000|2021-08-02 06:52:30|2617.57|2608.87|2615.74|2607.04|2617.57|2608.87|2615.64|2606.94|37
1627887160000|2021-08-02 06:52:40|2615.85|2607.15|2614.64|2605.94|2615.85|2607.15|2614.63|2605.93|35
1627887170000|2021-08-02 06:52:50|2614.6|2605.9|2615.96|2607.26|2616.33|2607.63|2614.59|2605.89|32
1627887180000|2021-08-02 06:53:00|2615.83|2607.13|2615.16|2606.46|2615.83|2607.13|2614.35|2605.65|34
1627887190000|2021-08-02 06:53:10|2614.69|2605.99|2614.76|2606.06|2615.15|2606.45|2613.83|2605.13|39
1627887200000|2021-08-02 06:53:20|2614.88|2606.18|2616.61|2607.91|2616.93|2608.23|2614.45|2605.75|39
1627887210000|2021-08-02 06:53:30|2616.59|2607.89|2617.63|2608.93|2617.94|2609.24|2616.45|2607.75|38
1627887220000|2021-08-02 06:53:40|2617.6|2608.9|2617.49|2608.79|2617.73|2609.03|2616.53|2607.83|40
1627887230000|2021-08-02 06:53:50|2617.42|2608.72|2617.25|2608.55|2617.58|2608.88|2616.35|2607.65|37
1627887240000|2021-08-02 06:54:00|2617.29|2608.59|2618.12|2609.42|2618.32|2609.62|2617.18|2608.48|36
1627887250000|2021-08-02 06:54:10|2618.18|2609.48|2618.35|2609.65|2618.48|2609.78|2618.13|2609.43|29
1627887260000|2021-08-02 06:54:20|2618.36|2609.66|2618.74|2610.04|2618.93|2610.23|2617.58|2608.88|37
1627887270000|2021-08-02 06:54:30|2618.89|2610.19|2618.82|2610.12|2618.93|2610.23|2618.77|2610.07|28
1627887280000|2021-08-02 06:54:40|2618.83|2610.13|2618.93|2610.23|2619.04|2610.34|2618.83|2610.13|18
1627887290000|2021-08-02 06:54:50|2618.94|2610.24|2619|2610.3|2619|2610.3|2618.7|2610|20
1627887300000|2021-08-02 06:55:00|2619.02|2610.32|2617.95|2609.25|2619.11|2610.41|2617.84|2609.14|34
1627887310000|2021-08-02 06:55:10|2617.96|2609.26|2615.99|2607.29|2618.12|2609.42|2615.99|2607.29|36
1627887320000|2021-08-02 06:55:20|2616.24|2607.54|2614.81|2606.11|2616.24|2607.54|2614.76|2606.06|39
1627887330000|2021-08-02 06:55:30|2615.29|2606.59|2614.3|2605.6|2615.43|2606.73|2614.3|2605.6|35
1627887340000|2021-08-02 06:55:40|2614.41|2605.71|2614.99|2606.29|2614.99|2606.29|2613.27|2604.57|34
1627887350000|2021-08-02 06:55:50|2615.02|2606.32|2615.93|2607.23|2615.93|2607.23|2615.02|2606.32|36
1627887360000|2021-08-02 06:56:00|2615.99|2607.29|2616.25|2607.55|2616.85|2608.15|2615.64|2606.94|38
1627887370000|2021-08-02 06:56:10|2616.12|2607.42|2615.83|2607.13|2616.23|2607.53|2615.62|2606.92|30
1627887380000|2021-08-02 06:56:20|2615.91|2607.21|2616.58|2607.88|2618.12|2609.42|2615.79|2607.09|33
1627887390000|2021-08-02 06:56:30|2616.68|2607.98|2617.55|2608.85|2617.57|2608.87|2616.06|2607.36|34
1627887400000|2021-08-02 06:56:40|2617.41|2608.71|2619.04|2610.34|2619.45|2610.75|2617.38|2608.68|40
1627887410000|2021-08-02 06:56:50|2618.85|2610.15|2619.28|2610.58|2619.48|2610.78|2617.91|2609.21|39
1627887420000|2021-08-02 06:57:00|2619.21|2610.51|2627.72|2619.02|2628.45|2619.75|2619.21|2610.51|39
1627887430000|2021-08-02 06:57:10|2627.46|2618.76|2630.28|2621.58|2631.32|2622.62|2626.85|2618.15|40
1627887440000|2021-08-02 06:57:20|2630.49|2621.79|2626.3|2617.6|2631.34|2622.64|2626.21|2617.51|40
1627887450000|2021-08-02 06:57:30|2625.9|2617.2|2627.41|2618.71|2627.41|2618.71|2625.24|2616.54|39
1627887460000|2021-08-02 06:57:40|2627.39|2618.69|2626.3|2617.6|2628.37|2619.67|2626.3|2617.6|31
1627887470000|2021-08-02 06:57:50|2626.31|2617.61|2626.47|2617.77|2626.79|2618.09|2626.28|2617.58|34
1627887480000|2021-08-02 06:58:00|2626.45|2617.75|2625.14|2616.44|2626.45|2617.75|2624.57|2615.87|38
1627887490000|2021-08-02 06:58:10|2624.91|2616.21|2624.63|2615.93|2625.02|2616.32|2623.91|2615.21|38
1627887500000|2021-08-02 06:58:20|2624.57|2615.87|2624.14|2615.44|2624.69|2615.99|2624.03|2615.33|32
1627887510000|2021-08-02 06:58:30|2624.02|2615.32|2624.77|2616.07|2624.82|2616.12|2623.75|2615.05|29
1627887520000|2021-08-02 06:58:40|2624.74|2616.04|2624.47|2615.77|2625.25|2616.55|2624.47|2615.77|34
1627887530000|2021-08-02 06:58:50|2624.35|2615.65|2624.39|2615.69|2624.39|2615.69|2623.06|2614.36|39
1627887540000|2021-08-02 06:59:00|2624.34|2615.64|2623.35|2614.65|2624.34|2615.64|2622.98|2614.28|36
1627887550000|2021-08-02 06:59:10|2623.38|2614.68|2624.12|2615.42|2624.14|2615.44|2623.27|2614.57|35
1627887560000|2021-08-02 06:59:20|2624.1|2615.4|2623.69|2614.99|2624.31|2615.61|2623.44|2614.74|37
1627887570000|2021-08-02 06:59:30|2623.65|2614.95|2623.33|2614.63|2623.84|2615.14|2623.3|2614.6|31
1627887580000|2021-08-02 06:59:40|2623.34|2614.64|2623.41|2614.71|2623.42|2614.72|2623.08|2614.38|23
1627887590000|2021-08-02 06:59:50|2623.36|2614.66|2623.3|2614.6|2623.62|2614.92|2623.19|2614.49|31
1627887600000|2021-08-02 07:00:00|2623.27|2614.57|2626.37|2617.67|2626.37|2617.67|2623.27|2614.57|33
1627887610000|2021-08-02 07:00:10|2626.38|2617.68|2627.94|2619.24|2628.7|2620|2626.21|2617.51|39
1627887620000|2021-08-02 07:00:20|2627.62|2618.92|2626.45|2617.75|2627.62|2618.92|2625.41|2616.71|38
1627887630000|2021-08-02 07:00:30|2626.47|2617.77|2624.16|2615.46|2626.47|2617.77|2624.11|2615.41|38
1627887640000|2021-08-02 07:00:40|2624.19|2615.49|2623.78|2615.08|2624.39|2615.69|2623.45|2614.75|38
1627887650000|2021-08-02 07:00:50|2623.63|2614.93|2622.43|2613.73|2623.64|2614.94|2622.43|2613.73|39
1627887660000|2021-08-02 07:01:00|2622.22|2613.52|2621.39|2612.69|2622.47|2613.77|2621.04|2612.34|34
1627887670000|2021-08-02 07:01:10|2621|2612.3|2620.46|2611.76|2621.01|2612.31|2620.28|2611.58|35
1627887680000|2021-08-02 07:01:20|2620.28|2611.58|2617.99|2609.29|2620.75|2612.05|2617.95|2609.25|40
1627887690000|2021-08-02 07:01:30|2617.58|2608.88|2619.99|2611.29|2619.99|2611.29|2617.3|2608.6|39
1627887700000|2021-08-02 07:01:40|2620.08|2611.38|2619.45|2610.75|2620.34|2611.64|2618.93|2610.23|38
1627887710000|2021-08-02 07:01:50|2619.39|2610.69|2621.48|2612.78|2621.48|2612.78|2618.94|2610.24|40
1627887720000|2021-08-02 07:02:00|2621.38|2612.68|2621.94|2613.24|2621.99|2613.29|2621.38|2612.68|31
1627887730000|2021-08-02 07:02:10|2621.97|2613.27|2621.39|2612.69|2622.23|2613.53|2621.32|2612.62|38
1627887740000|2021-08-02 07:02:20|2621.41|2612.71|2619.91|2611.21|2621.45|2612.75|2619.9|2611.2|35
1627887750000|2021-08-02 07:02:30|2619.9|2611.2|2620.55|2611.85|2620.62|2611.92|2619.66|2610.96|28
1627887760000|2021-08-02 07:02:40|2620.54|2611.84|2619.72|2611.02|2620.55|2611.85|2619.59|2610.89|37
1627887770000|2021-08-02 07:02:50|2619.79|2611.09|2619.61|2610.91|2619.96|2611.26|2619.6|2610.9|36
1627887780000|2021-08-02 07:03:00|2619.64|2610.94|2620.92|2612.22|2621.3|2612.6|2619.64|2610.94|38
1627887790000|2021-08-02 07:03:10|2620.97|2612.27|2620.9|2612.2|2621.73|2613.03|2620.84|2612.14|39
1627887800000|2021-08-02 07:03:20|2620.8|2612.1|2620.62|2611.92|2620.83|2612.13|2620.23|2611.53|40
1627887810000|2021-08-02 07:03:30|2620.74|2612.04|2621.6|2612.9|2621.62|2612.92|2620.67|2611.97|37
1627887820000|2021-08-02 07:03:40|2621.68|2612.98|2621.4|2612.7|2621.8|2613.1|2621.22|2612.52|37
1627887830000|2021-08-02 07:03:50|2621.43|2612.73|2620.37|2611.67|2621.43|2612.73|2620.14|2611.44|38
1627887840000|2021-08-02 07:04:00|2620.24|2611.54|2620.71|2612.01|2620.75|2612.05|2620.15|2611.45|38
1627887850000|2021-08-02 07:04:10|2620.51|2611.81|2623.25|2614.55|2623.25|2614.55|2620.46|2611.76|36
1627887860000|2021-08-02 07:04:20|2623.33|2614.63|2624.58|2615.88|2624.64|2615.94|2623.33|2614.63|35
1627887870000|2021-08-02 07:04:30|2624.52|2615.82|2627.66|2618.96|2627.73|2619.03|2624.52|2615.82|38
1627887880000|2021-08-02 07:04:40|2627.47|2618.77|2630.09|2621.39|2630.09|2621.39|2627.47|2618.77|38
1627887890000|2021-08-02 07:04:50|2630.31|2621.61|2632.74|2624.04|2633.19|2624.49|2630.23|2621.53|39
1627887900000|2021-08-02 07:05:00|2632.68|2623.98|2627.86|2619.16|2632.68|2623.98|2627.85|2619.15|40
1627887910000|2021-08-02 07:05:10|2627.71|2619.01|2626.06|2617.36|2628.2|2619.5|2625.89|2617.19|39
1627887920000|2021-08-02 07:05:20|2626.07|2617.37|2626.42|2617.72|2626.68|2617.98|2625.08|2616.38|38
1627887930000|2021-08-02 07:05:30|2626.45|2617.75|2625.48|2616.78|2626.67|2617.97|2625.43|2616.73|28
1627887940000|2021-08-02 07:05:40|2625.49|2616.79|2625.93|2617.23|2625.93|2617.23|2625.48|2616.78|36
1627887950000|2021-08-02 07:05:50|2625.89|2617.19|2627.18|2618.48|2627.73|2619.03|2625.84|2617.14|34
1627887960000|2021-08-02 07:06:00|2627.29|2618.59|2629.26|2620.56|2629.26|2620.56|2627.11|2618.41|29
1627887970000|2021-08-02 07:06:10|2629.34|2620.64|2629.45|2620.75|2630.48|2621.78|2628.73|2620.03|39
1627887980000|2021-08-02 07:06:20|2629.53|2620.83|2631.63|2622.93|2631.65|2622.95|2629.09|2620.39|40
1627887990000|2021-08-02 07:06:30|2631.57|2622.87|2632.43|2623.73|2632.47|2623.77|2631.33|2622.63|34
1627888000000|2021-08-02 07:06:40|2632.46|2623.76|2633.48|2624.78|2633.48|2624.78|2631.8|2623.1|37
1627888010000|2021-08-02 07:06:50|2633.42|2624.72|2632.47|2623.77|2633.67|2624.97|2632.16|2623.46|39
1627888020000|2021-08-02 07:07:00|2632.62|2623.92|2637.3|2628.6|2637.58|2628.88|2632.36|2623.66|37
1627888030000|2021-08-02 07:07:10|2637.28|2628.58|2634.19|2625.49|2637.28|2628.58|2634.15|2625.45|39
1627888040000|2021-08-02 07:07:20|2633.87|2625.17|2633.26|2624.56|2634.25|2625.55|2633.04|2624.34|28
1627888050000|2021-08-02 07:07:30|2633.34|2624.64|2633.25|2624.55|2633.66|2624.96|2632.95|2624.25|37
1627888060000|2021-08-02 07:07:40|2633.32|2624.62|2634.05|2625.35|2634.06|2625.36|2633.23|2624.53|34
1627888070000|2021-08-02 07:07:50|2634|2625.3|2637.59|2628.89|2637.59|2628.89|2633.99|2625.29|36
1627888080000|2021-08-02 07:08:00|2637.33|2628.63|2636.48|2627.78|2637.8|2629.1|2636.48|2627.78|27
1627888090000|2021-08-02 07:08:10|2636.7|2628|2639.17|2630.47|2639.52|2630.82|2636.68|2627.98|35
1627888100000|2021-08-02 07:08:20|2639.41|2630.71|2639.04|2630.34|2641.39|2632.69|2638.72|2630.02|35
1627888110000|2021-08-02 07:08:30|2638.84|2630.14|2639.95|2631.25|2640.32|2631.62|2638.65|2629.95|28
1627888120000|2021-08-02 07:08:40|2639.94|2631.24|2638.58|2629.88|2640.25|2631.55|2638.58|2629.88|39
1627888130000|2021-08-02 07:08:50|2638.9|2630.2|2642.72|2634.02|2643.04|2634.34|2638.9|2630.2|35
1627888140000|2021-08-02 07:09:00|2642.9|2634.2|2641.09|2632.39|2642.96|2634.26|2640.58|2631.88|32
1627888150000|2021-08-02 07:09:10|2641.02|2632.32|2640.52|2631.82|2641.02|2632.32|2640.42|2631.72|27
1627888160000|2021-08-02 07:09:20|2640.02|2631.32|2638.73|2630.03|2640.02|2631.32|2638.56|2629.86|33
1627888170000|2021-08-02 07:09:30|2638.84|2630.14|2639.52|2630.82|2639.58|2630.88|2638.37|2629.67|37
1627888180000|2021-08-02 07:09:40|2639.35|2630.65|2638.49|2629.79|2639.46|2630.76|2638.12|2629.42|35
1627888190000|2021-08-02 07:09:50|2638.67|2629.97|2639.65|2630.95|2639.68|2630.98|2638.53|2629.83|37
1627888200000|2021-08-02 07:10:00|2639.64|2630.94|2639.03|2630.33|2639.64|2630.94|2638.64|2629.94|40
1627888210000|2021-08-02 07:10:10|2638.75|2630.05|2638.38|2629.68|2638.93|2630.23|2637.7|2629|37
1627888220000|2021-08-02 07:10:20|2638.26|2629.56|2637.96|2629.26|2638.38|2629.68|2637.39|2628.69|36
1627888230000|2021-08-02 07:10:30|2637.88|2629.18|2637.89|2629.19|2638.37|2629.67|2637.86|2629.16|37
1627888240000|2021-08-02 07:10:40|2637.87|2629.17|2637.8|2629.1|2637.92|2629.22|2637.64|2628.94|32
1627888250000|2021-08-02 07:10:50|2637.81|2629.11|2637.08|2628.38|2637.9|2629.2|2637.08|2628.38|22
1627888260000|2021-08-02 07:11:00|2637.2|2628.5|2638.09|2629.39|2638.13|2629.43|2636.23|2627.53|26
1627888270000|2021-08-02 07:11:10|2638.15|2629.45|2637.09|2628.39|2638.18|2629.48|2637.09|2628.39|27
1627888280000|2021-08-02 07:11:20|2637.39|2628.69|2636.59|2627.89|2637.69|2628.99|2636.59|2627.89|10
1627888290000|2021-08-02 07:11:30|2636.8|2628.1|2635.52|2626.82|2636.94|2628.24|2635.52|2626.82|37
1627888300000|2021-08-02 07:11:40|2635.28|2626.58|2635.13|2626.43|2635.63|2626.93|2634.61|2625.91|39
1627888310000|2021-08-02 07:11:50|2635.2|2626.5|2635.03|2626.33|2635.58|2626.88|2634.17|2625.47|39
1627888320000|2021-08-02 07:12:00|2634.62|2625.92|2634.6|2625.9|2634.97|2626.27|2634.4|2625.7|36
1627888330000|2021-08-02 07:12:10|2634.57|2625.87|2635.95|2627.25|2636.06|2627.36|2634.57|2625.87|36
1627888340000|2021-08-02 07:12:20|2635.9|2627.2|2635.75|2627.05|2635.96|2627.26|2635.49|2626.79|36
1627888350000|2021-08-02 07:12:30|2635.76|2627.06|2634.94|2626.24|2635.88|2627.18|2634.85|2626.15|29
1627888360000|2021-08-02 07:12:40|2634.87|2626.17|2633.72|2625.02|2634.97|2626.27|2633.72|2625.02|21
1627888370000|2021-08-02 07:12:50|2633.8|2625.1|2633.84|2625.14|2634.58|2625.88|2633.71|2625.01|33
1627888380000|2021-08-02 07:13:00|2633.93|2625.23|2635.14|2626.44|2635.14|2626.44|2632.89|2624.19|36
1627888390000|2021-08-02 07:13:10|2635.15|2626.45|2633.86|2625.16|2635.15|2626.45|2633.86|2625.16|33
1627888400000|2021-08-02 07:13:20|2633.91|2625.21|2634.32|2625.62|2634.5|2625.8|2633.87|2625.17|24
1627888410000|2021-08-02 07:13:30|2634.33|2625.63|2633.91|2625.21|2634.46|2625.76|2633.84|2625.14|36
1627888420000|2021-08-02 07:13:40|2634.04|2625.34|2634.11|2625.41|2634.23|2625.53|2633.66|2624.96|35
1627888430000|2021-08-02 07:13:50|2634.17|2625.47|2634.2|2625.5|2634.38|2625.68|2633.97|2625.27|33
1627888440000|2021-08-02 07:14:00|2634.17|2625.47|2636.16|2627.46|2636.34|2627.64|2634.15|2625.45|33
1627888450000|2021-08-02 07:14:10|2636.34|2627.64|2637.27|2628.57|2637.36|2628.66|2636.12|2627.42|38
1627888460000|2021-08-02 07:14:20|2636.96|2628.26|2637.06|2628.36|2637.31|2628.61|2636.96|2628.26|33
1627888470000|2021-08-02 07:14:30|2637.17|2628.47|2637.07|2628.37|2637.28|2628.58|2636.94|2628.24|37
1627888480000|2021-08-02 07:14:40|2637.1|2628.4|2635.4|2626.7|2637.1|2628.4|2635.36|2626.66|34
1627888490000|2021-08-02 07:14:50|2635.47|2626.77|2634.42|2625.72|2635.82|2627.12|2634.42|2625.72|36
1627888500000|2021-08-02 07:15:00|2634.41|2625.71|2636.64|2627.94|2636.64|2627.94|2634.41|2625.71|35
1627888510000|2021-08-02 07:15:10|2636.62|2627.92|2636.8|2628.1|2637.35|2628.65|2636.62|2627.92|27
1627888520000|2021-08-02 07:15:20|2636.84|2628.14|2634.68|2625.98|2636.84|2628.14|2634.68|2625.98|34
1627888530000|2021-08-02 07:15:30|2634.6|2625.9|2633.51|2624.81|2634.6|2625.9|2633.39|2624.69|37
1627888540000|2021-08-02 07:15:40|2633.45|2624.75|2631.89|2623.19|2633.45|2624.75|2631.35|2622.65|33
1627888550000|2021-08-02 07:15:50|2632.09|2623.39|2631.28|2622.58|2632.2|2623.5|2631.19|2622.49|37
1627888560000|2021-08-02 07:16:00|2631.18|2622.48|2630.28|2621.58|2631.28|2622.58|2630.28|2621.58|37
1627888570000|2021-08-02 07:16:10|2630.07|2621.37|2630.63|2621.93|2630.63|2621.93|2628.68|2619.98|39
1627888580000|2021-08-02 07:16:20|2630.78|2622.08|2631.3|2622.6|2631.32|2622.62|2630.48|2621.78|36
1627888590000|2021-08-02 07:16:30|2631.22|2622.52|2631.29|2622.59|2631.42|2622.72|2631.22|2622.52|35
1627888600000|2021-08-02 07:16:40|2631.33|2622.63|2632.62|2623.92|2632.62|2623.92|2631.03|2622.33|35
1627888610000|2021-08-02 07:16:50|2632.75|2624.05|2633.18|2624.48|2633.39|2624.69|2632.75|2624.05|31
1627888620000|2021-08-02 07:17:00|2633.25|2624.55|2632.95|2624.25|2633.38|2624.68|2632.85|2624.15|40
1627888630000|2021-08-02 07:17:10|2632.94|2624.24|2631.54|2622.84|2633.06|2624.36|2631.38|2622.68|38
1627888640000|2021-08-02 07:17:20|2631.46|2622.76|2630.39|2621.69|2631.46|2622.76|2630.39|2621.69|36
1627888650000|2021-08-02 07:17:30|2630.34|2621.64|2629.97|2621.27|2630.42|2621.72|2629.8|2621.1|38
1627888660000|2021-08-02 07:17:40|2630.01|2621.31|2629.14|2620.44|2630.06|2621.36|2629.11|2620.41|39
1627888670000|2021-08-02 07:17:50|2629.2|2620.5|2627.51|2618.81|2629.55|2620.85|2627.51|2618.81|38
1627888680000|2021-08-02 07:18:00|2627.66|2618.96|2627.53|2618.83|2628.81|2620.11|2627.53|2618.83|37
1627888690000|2021-08-02 07:18:10|2627.69|2618.99|2627.7|2619|2628.31|2619.61|2627.56|2618.86|37
1627888700000|2021-08-02 07:18:20|2627.73|2619.03|2626.94|2618.24|2627.77|2619.07|2626.74|2618.04|36
1627888710000|2021-08-02 07:18:30|2626.88|2618.18|2625.94|2617.24|2627.36|2618.66|2625.67|2616.97|39
1627888720000|2021-08-02 07:18:40|2625.91|2617.21|2626.24|2617.54|2626.43|2617.73|2625.44|2616.74|36
1627888730000|2021-08-02 07:18:50|2626.32|2617.62|2628.8|2620.1|2628.94|2620.24|2626.2|2617.5|39
1627888740000|2021-08-02 07:19:00|2628.82|2620.12|2628.04|2619.34|2629.25|2620.55|2627.45|2618.75|35
1627888750000|2021-08-02 07:19:10|2627.96|2619.26|2628.65|2619.95|2628.65|2619.95|2627.67|2618.97|34
1627888760000|2021-08-02 07:19:20|2628.58|2619.88|2628.73|2620.03|2628.83|2620.13|2628.58|2619.88|19
1627888770000|2021-08-02 07:19:30|2628.77|2620.07|2629.37|2620.67|2629.37|2620.67|2628.65|2619.95|23
1627888780000|2021-08-02 07:19:40|2629.38|2620.68|2629.84|2621.14|2630.33|2621.63|2629.38|2620.68|33
1627888790000|2021-08-02 07:19:50|2629.94|2621.24|2629.43|2620.73|2630.69|2621.99|2629.37|2620.67|32
1627888800000|2021-08-02 07:20:00|2629.58|2620.88|2631.69|2622.99|2631.73|2623.03|2629.58|2620.88|30
1627888810000|2021-08-02 07:20:10|2632.09|2623.39|2629.74|2621.04|2632.09|2623.39|2629.74|2621.04|30
1627888820000|2021-08-02 07:20:20|2629.73|2621.03|2631.1|2622.4|2631.37|2622.67|2629.45|2620.75|38
1627888830000|2021-08-02 07:20:30|2631.11|2622.41|2631.48|2622.78|2632.2|2623.5|2630.86|2622.16|37
1627888840000|2021-08-02 07:20:40|2631.42|2622.72|2631.34|2622.64|2631.66|2622.96|2630.85|2622.15|38
1627888850000|2021-08-02 07:20:50|2631.26|2622.56|2631.02|2622.32|2631.82|2623.12|2631.02|2622.32|33
1627888860000|2021-08-02 07:21:00|2630.95|2622.25|2629.63|2620.93|2631.14|2622.44|2629.52|2620.82|38
1627888870000|2021-08-02 07:21:10|2629.54|2620.84|2629.05|2620.35|2629.54|2620.84|2628.24|2619.54|39
1627888880000|2021-08-02 07:21:20|2628.96|2620.26|2627.48|2618.78|2628.96|2620.26|2627.44|2618.74|36
1627888890000|2021-08-02 07:21:30|2627.51|2618.81|2627.92|2619.22|2628.44|2619.74|2627.37|2618.67|38
1627888900000|2021-08-02 07:21:40|2627.97|2619.27|2628.56|2619.86|2628.71|2620.01|2627.7|2619|38
1627888910000|2021-08-02 07:21:50|2628.6|2619.9|2629.38|2620.68|2629.48|2620.78|2628.59|2619.89|35
1627888920000|2021-08-02 07:22:00|2629.4|2620.7|2629.6|2620.9|2629.72|2621.02|2628.89|2620.19|39
1627888930000|2021-08-02 07:22:10|2629.73|2621.03|2630.5|2621.8|2630.5|2621.8|2629.73|2621.03|27
1627888940000|2021-08-02 07:22:20|2630.57|2621.87|2630.17|2621.47|2630.68|2621.98|2630.14|2621.44|30
1627888950000|2021-08-02 07:22:30|2630.24|2621.54|2630.31|2621.61|2630.57|2621.87|2630.1|2621.4|25
1627888960000|2021-08-02 07:22:40|2630.37|2621.67|2630.66|2621.96|2630.66|2621.96|2630.17|2621.47|38
1627888970000|2021-08-02 07:22:50|2630.63|2621.93|2629.81|2621.11|2630.63|2621.93|2629.67|2620.97|37
1627888980000|2021-08-02 07:23:00|2629.84|2621.14|2627.03|2618.33|2629.84|2621.14|2626.8|2618.1|39
1627888990000|2021-08-02 07:23:10|2627.14|2618.44|2629.51|2620.81|2629.63|2620.93|2627.04|2618.34|39
1627889000000|2021-08-02 07:23:20|2629.6|2620.9|2628.3|2619.6|2629.6|2620.9|2627.85|2619.15|39
1627889010000|2021-08-02 07:23:30|2628.29|2619.59|2628.11|2619.41|2628.3|2619.6|2628.02|2619.32|30
1627889020000|2021-08-02 07:23:40|2628.22|2619.52|2627.88|2619.18|2628.3|2619.6|2627.54|2618.84|25
1627889030000|2021-08-02 07:23:50|2627.78|2619.08|2627.87|2619.17|2627.87|2619.17|2627.28|2618.58|34
1627889040000|2021-08-02 07:24:00|2627.86|2619.16|2628.43|2619.73|2628.62|2619.92|2627.51|2618.81|36
1627889050000|2021-08-02 07:24:10|2628.84|2620.14|2628.89|2620.19|2628.94|2620.24|2628.59|2619.89|28
1627889060000|2021-08-02 07:24:20|2628.9|2620.2|2628.88|2620.18|2628.95|2620.25|2628.85|2620.15|22
1627889070000|2021-08-02 07:24:30|2628.72|2620.02|2628.51|2619.81|2628.9|2620.2|2628|2619.3|37
1627889080000|2021-08-02 07:24:40|2628.44|2619.74|2628.33|2619.63|2628.6|2619.9|2628.11|2619.41|38
1627889090000|2021-08-02 07:24:50|2628.32|2619.62|2627.96|2619.26|2628.43|2619.73|2627.39|2618.69|36
1627889100000|2021-08-02 07:25:00|2628.04|2619.34|2629.23|2620.53|2629.23|2620.53|2628.04|2619.34|36
1627889110000|2021-08-02 07:25:10|2629.19|2620.49|2629.68|2620.98|2629.68|2620.98|2629.06|2620.36|35
1627889120000|2021-08-02 07:25:20|2629.72|2621.02|2631.54|2622.84|2635.09|2626.39|2629.5|2620.8|39
1627889130000|2021-08-02 07:25:30|2631.42|2622.72|2633.17|2624.47|2633.31|2624.61|2631.14|2622.44|37
1627889140000|2021-08-02 07:25:40|2633.13|2624.43|2633|2624.3|2633.15|2624.45|2632.73|2624.03|35
1627889150000|2021-08-02 07:25:50|2632.86|2624.16|2630.19|2621.49|2632.86|2624.16|2630.19|2621.49|39
1627889160000|2021-08-02 07:26:00|2630.27|2621.57|2630.82|2622.12|2631.18|2622.48|2630.26|2621.56|37
1627889170000|2021-08-02 07:26:10|2630.87|2622.17|2631.25|2622.55|2631.53|2622.83|2630.82|2622.12|38
1627889180000|2021-08-02 07:26:20|2631.24|2622.54|2632.08|2623.38|2632.2|2623.5|2630.73|2622.03|40
1627889190000|2021-08-02 07:26:30|2632.15|2623.45|2632.21|2623.51|2632.27|2623.57|2631.99|2623.29|37
1627889200000|2021-08-02 07:26:40|2632.22|2623.52|2633.41|2624.71|2633.83|2625.13|2632.14|2623.44|37
1627889210000|2021-08-02 07:26:50|2633.49|2624.79|2632|2623.3|2633.67|2624.97|2631.36|2622.66|39
1627889220000|2021-08-02 07:27:00|2632.07|2623.37|2631.35|2622.65|2632.12|2623.42|2631.35|2622.65|36
1627889230000|2021-08-02 07:27:10|2631.43|2622.73|2631.55|2622.85|2631.71|2623.01|2631.3|2622.6|32
1627889240000|2021-08-02 07:27:20|2631.44|2622.74|2631.56|2622.86|2631.71|2623.01|2631.44|2622.74|31
1627889250000|2021-08-02 07:27:30|2631.6|2622.9|2631.34|2622.64|2632|2623.3|2631.32|2622.62|15
1627889260000|2021-08-02 07:27:40|2631.42|2622.72|2631.69|2622.99|2632|2623.3|2631.4|2622.7|31
1627889270000|2021-08-02 07:27:50|2630.66|2621.96|2628.57|2619.87|2630.66|2621.96|2628.57|2619.87|30
1627889280000|2021-08-02 07:28:00|2628.45|2619.75|2628.42|2619.72|2628.74|2620.04|2628.41|2619.71|32
1627889290000|2021-08-02 07:28:10|2628.37|2619.67|2626.72|2618.02|2628.42|2619.72|2626.72|2618.02|35
1627889300000|2021-08-02 07:28:20|2627.4|2618.7|2627.79|2619.09|2628.03|2619.33|2626.49|2617.79|36
1627889310000|2021-08-02 07:28:30|2627.98|2619.28|2628.76|2620.06|2629.11|2620.41|2627.81|2619.11|38
1627889320000|2021-08-02 07:28:40|2628.71|2620.01|2628.58|2619.88|2629.06|2620.36|2628.53|2619.83|32
1627889330000|2021-08-02 07:28:50|2628.77|2620.07|2628.41|2619.71|2628.89|2620.19|2628.17|2619.47|34
1627889340000|2021-08-02 07:29:00|2628.37|2619.67|2627.75|2619.05|2628.97|2620.27|2627.66|2618.96|36
1627889350000|2021-08-02 07:29:10|2627.8|2619.1|2626.8|2618.1|2627.8|2619.1|2626.66|2617.96|35
1627889360000|2021-08-02 07:29:20|2626.88|2618.18|2626.49|2617.79|2626.88|2618.18|2626.38|2617.68|22
1627889370000|2021-08-02 07:29:30|2626.56|2617.86|2626.89|2618.19|2626.94|2618.24|2626.28|2617.58|25
1627889380000|2021-08-02 07:29:40|2627.02|2618.32|2626.58|2617.88|2627.02|2618.32|2626.45|2617.75|32
1627889390000|2021-08-02 07:29:50|2626.59|2617.89|2628.16|2619.46|2628.51|2619.81|2626.59|2617.89|27
1627889400000|2021-08-02 07:30:00|2628.49|2619.79|2627.37|2618.67|2628.52|2619.82|2627.37|2618.67|25
1627889410000|2021-08-02 07:30:10|2627.33|2618.63|2626.36|2617.66|2627.33|2618.63|2626.27|2617.57|34
1627889420000|2021-08-02 07:30:20|2626.47|2617.77|2626.34|2617.64|2626.89|2618.19|2625.7|2617|38
1627889430000|2021-08-02 07:30:30|2626.45|2617.75|2626.54|2617.84|2626.62|2617.92|2626.05|2617.35|39
1627889440000|2021-08-02 07:30:40|2626.49|2617.79|2626.54|2617.84|2626.67|2617.97|2626.32|2617.62|37
1627889450000|2021-08-02 07:30:50|2626.61|2617.91|2626.67|2617.97|2626.75|2618.05|2626.53|2617.83|30
1627889460000|2021-08-02 07:31:00|2626.66|2617.96|2626.53|2617.83|2626.66|2617.96|2625.82|2617.12|33
1627889470000|2021-08-02 07:31:10|2626.55|2617.85|2626.42|2617.72|2626.72|2618.02|2626.42|2617.72|38
1627889480000|2021-08-02 07:31:20|2626.59|2617.89|2626.27|2617.57|2626.7|2618|2625.88|2617.18|35
1627889490000|2021-08-02 07:31:30|2626.21|2617.51|2626.72|2618.02|2626.72|2618.02|2625.99|2617.29|34
1627889500000|2021-08-02 07:31:40|2626.78|2618.08|2628.3|2619.6|2628.66|2619.96|2626.78|2618.08|36
1627889510000|2021-08-02 07:31:50|2628.29|2619.59|2627.88|2619.18|2628.56|2619.86|2627.88|2619.18|33
1627889520000|2021-08-02 07:32:00|2627.85|2619.15|2626.76|2618.06|2628.19|2619.49|2626.76|2618.06|20
1627889530000|2021-08-02 07:32:10|2626.81|2618.11|2628.56|2619.86|2628.64|2619.94|2626.8|2618.1|37
1627889540000|2021-08-02 07:32:20|2628.64|2619.94|2628.58|2619.88|2628.7|2620|2628.24|2619.54|27
1627889550000|2021-08-02 07:32:30|2628.59|2619.89|2627.88|2619.18|2628.59|2619.89|2627.77|2619.07|30
1627889560000|2021-08-02 07:32:40|2627.85|2619.15|2627.86|2619.16|2628.27|2619.57|2627.72|2619.02|31
1627889570000|2021-08-02 07:32:50|2627.62|2618.92|2627.48|2618.78|2627.71|2619.01|2627.06|2618.36|24
1627889580000|2021-08-02 07:33:00|2626.89|2618.19|2626.83|2618.13|2627.19|2618.49|2626.72|2618.02|32
1627889590000|2021-08-02 07:33:10|2626.85|2618.15|2626.41|2617.71|2626.89|2618.19|2625.88|2617.18|23
1627889600000|2021-08-02 07:33:20|2626.42|2617.72|2624.64|2615.94|2626.72|2618.02|2624.64|2615.94|29
1627889610000|2021-08-02 07:33:30|2624.73|2616.03|2623.14|2614.44|2624.73|2616.03|2623.13|2614.43|31
1627889620000|2021-08-02 07:33:40|2623.16|2614.46|2622.92|2614.22|2623.16|2614.46|2622.52|2613.82|30
1627889630000|2021-08-02 07:33:50|2622.94|2614.24|2624.33|2615.63|2624.33|2615.63|2622.79|2614.09|24
1627889640000|2021-08-02 07:34:00|2624.35|2615.65|2623|2614.3|2624.48|2615.78|2623|2614.3|23
1627889650000|2021-08-02 07:34:10|2622.91|2614.21|2622.52|2613.82|2623.1|2614.4|2622.08|2613.38|34
1627889660000|2021-08-02 07:34:20|2622.79|2614.09|2621.76|2613.06|2622.79|2614.09|2621.41|2612.71|35
1627889670000|2021-08-02 07:34:30|2621.86|2613.16|2622.92|2614.22|2623.07|2614.37|2621.39|2612.69|37
1627889680000|2021-08-02 07:34:40|2622.88|2614.18|2621.97|2613.27|2622.98|2614.28|2621.97|2613.27|35
1627889690000|2021-08-02 07:34:50|2621.95|2613.25|2623.46|2614.76|2623.46|2614.76|2621.92|2613.22|39
1627889700000|2021-08-02 07:35:00|2623.37|2614.67|2623.13|2614.43|2623.37|2614.67|2622.74|2614.04|28
1627889710000|2021-08-02 07:35:10|2623.16|2614.46|2622.95|2614.25|2623.38|2614.68|2622.93|2614.23|23
1627889720000|2021-08-02 07:35:20|2622.97|2614.27|2624.21|2615.51|2624.22|2615.52|2622.96|2614.26|19
1627889730000|2021-08-02 07:35:30|2624.14|2615.44|2624.16|2615.46|2624.27|2615.57|2623.68|2614.98|19
1627889740000|2021-08-02 07:35:40|2624.19|2615.49|2624.15|2615.45|2624.19|2615.49|2623.99|2615.29|17
1627889750000|2021-08-02 07:35:50|2624.19|2615.49|2624.15|2615.45|2624.19|2615.49|2623.71|2615.01|22
1627889760000|2021-08-02 07:36:00|2624.22|2615.52|2622.57|2613.87|2624.75|2616.05|2622.57|2613.87|38
1627889770000|2021-08-02 07:36:10|2622.65|2613.95|2621.69|2612.99|2622.73|2614.03|2621.26|2612.56|37
1627889780000|2021-08-02 07:36:20|2621.54|2612.84|2619.64|2610.94|2621.69|2612.99|2619.64|2610.94|35
1627889790000|2021-08-02 07:36:30|2619.63|2610.93|2616.6|2607.9|2620.27|2611.57|2616.6|2607.9|40
1627889800000|2021-08-02 07:36:40|2616.71|2608.01|2616.92|2608.22|2617|2608.3|2615.93|2607.23|31
1627889810000|2021-08-02 07:36:50|2616.94|2608.24|2612.56|2603.86|2616.95|2608.25|2612.56|2603.86|35
1627889820000|2021-08-02 07:37:00|2612.52|2603.82|2614.34|2605.64|2614.55|2605.85|2612.07|2603.37|37
1627889830000|2021-08-02 07:37:10|2613.85|2605.15|2614.64|2605.94|2614.9|2606.2|2613.85|2605.15|37
1627889840000|2021-08-02 07:37:20|2614.74|2606.04|2614.07|2605.37|2615.02|2606.32|2614.06|2605.36|36
1627889850000|2021-08-02 07:37:30|2613.44|2604.74|2613.2|2604.5|2614.05|2605.35|2612.92|2604.22|37
1627889860000|2021-08-02 07:37:40|2613.29|2604.59|2613.84|2605.14|2613.94|2605.24|2612.74|2604.04|34
1627889870000|2021-08-02 07:37:50|2613.72|2605.02|2613.07|2604.37|2614.02|2605.32|2613.07|2604.37|39
1627889880000|2021-08-02 07:38:00|2613.01|2604.31|2614.81|2606.11|2614.95|2606.25|2613.01|2604.31|39
1627889890000|2021-08-02 07:38:10|2614.87|2606.17|2616.71|2608.01|2616.75|2608.05|2614.87|2606.17|39
1627889900000|2021-08-02 07:38:20|2616.96|2608.26|2617.83|2609.13|2618.3|2609.6|2616.88|2608.18|35
1627889910000|2021-08-02 07:38:30|2617.66|2608.96|2618.41|2609.71|2618.41|2609.71|2617.52|2608.82|31
1627889920000|2021-08-02 07:38:40|2618.36|2609.66|2617.74|2609.04|2618.37|2609.67|2617.73|2609.03|29
1627889930000|2021-08-02 07:38:50|2617.78|2609.08|2616.27|2607.57|2617.78|2609.08|2616.2|2607.5|28
1627889940000|2021-08-02 07:39:00|2616.25|2607.55|2615.27|2606.57|2616.3|2607.6|2615.27|2606.57|30
1627889950000|2021-08-02 07:39:10|2615.29|2606.59|2614.69|2605.99|2615.39|2606.69|2614.35|2605.65|29
1627889960000|2021-08-02 07:39:20|2614.32|2605.62|2614.85|2606.15|2614.86|2606.16|2614.32|2605.62|27
1627889970000|2021-08-02 07:39:30|2614.82|2606.12|2614.64|2605.94|2615.29|2606.59|2614.44|2605.74|34
1627889980000|2021-08-02 07:39:40|2614.6|2605.9|2615.28|2606.58|2615.3|2606.6|2614.44|2605.74|39
1627889990000|2021-08-02 07:39:50|2615.3|2606.6|2615.28|2606.58|2615.41|2606.71|2615.12|2606.42|39
1627890000000|2021-08-02 07:40:00|2615.17|2606.47|2616.94|2608.24|2617.2|2608.5|2615.17|2606.47|35
1627890010000|2021-08-02 07:40:10|2617.14|2608.44|2617.66|2608.96|2617.73|2609.03|2616.95|2608.25|40
1627890020000|2021-08-02 07:40:20|2617.65|2608.95|2617.81|2609.11|2618.26|2609.56|2617.65|2608.95|37
1627890030000|2021-08-02 07:40:30|2617.71|2609.01|2618.44|2609.74|2618.44|2609.74|2617.65|2608.95|35
1627890040000|2021-08-02 07:40:40|2618.24|2609.54|2618.39|2609.69|2618.58|2609.88|2618.24|2609.54|33
1627890050000|2021-08-02 07:40:50|2618.4|2609.7|2617.64|2608.94|2618.67|2609.97|2617.51|2608.81|32
1627890060000|2021-08-02 07:41:00|2617.59|2608.89|2616.11|2607.41|2617.65|2608.95|2616.04|2607.34|32
1627890070000|2021-08-02 07:41:10|2616.14|2607.44|2615.47|2606.77|2616.22|2607.52|2615.44|2606.74|34
1627890080000|2021-08-02 07:41:20|2615.21|2606.51|2614.65|2605.95|2615.21|2606.51|2613.86|2605.16|34
1627890090000|2021-08-02 07:41:30|2614.59|2605.89|2614.69|2605.99|2614.92|2606.22|2614.24|2605.54|39
1627890100000|2021-08-02 07:41:40|2614.57|2605.87|2614.93|2606.23|2614.93|2606.23|2614.41|2605.71|29
1627890110000|2021-08-02 07:41:50|2614.97|2606.27|2615.39|2606.69|2615.75|2607.05|2614.97|2606.27|20
1627890120000|2021-08-02 07:42:00|2615.37|2606.67|2616.89|2608.19|2616.91|2608.21|2615.37|2606.67|29
1627890130000|2021-08-02 07:42:10|2616.95|2608.25|2616.57|2607.87|2617.41|2608.71|2616.54|2607.84|28
1627890140000|2021-08-02 07:42:20|2616.59|2607.89|2616.69|2607.99|2617.01|2608.31|2615.88|2607.18|31
1627890150000|2021-08-02 07:42:30|2616.4|2607.7|2616.09|2607.39|2617.05|2608.35|2616.09|2607.39|30
1627890160000|2021-08-02 07:42:40|2615.95|2607.25|2615.35|2606.65|2616.1|2607.4|2615.17|2606.47|38
1627890170000|2021-08-02 07:42:50|2615.41|2606.71|2614.95|2606.25|2615.58|2606.88|2614.69|2605.99|38
1627890180000|2021-08-02 07:43:00|2615.03|2606.33|2615.67|2606.97|2615.68|2606.98|2614.79|2606.09|34
1627890190000|2021-08-02 07:43:10|2615.68|2606.98|2615.13|2606.43|2615.68|2606.98|2614.84|2606.14|34
1627890200000|2021-08-02 07:43:20|2615.01|2606.31|2613.54|2604.84|2615.05|2606.35|2613.54|2604.84|23
1627890210000|2021-08-02 07:43:30|2613.52|2604.82|2613.22|2604.52|2613.77|2605.07|2613.22|2604.52|33
1627890220000|2021-08-02 07:43:40|2613.24|2604.54|2611.05|2602.35|2613.24|2604.54|2611.05|2602.35|36
1627890230000|2021-08-02 07:43:50|2611.15|2602.45|2609.33|2600.63|2611.15|2602.45|2609.33|2600.63|37
1627890240000|2021-08-02 07:44:00|2609.09|2600.39|2610.33|2601.63|2610.36|2601.66|2608.79|2600.09|38
1627890250000|2021-08-02 07:44:10|2610.56|2601.86|2611.91|2603.21|2611.91|2603.21|2610.34|2601.64|39
1627890260000|2021-08-02 07:44:20|2611.8|2603.1|2612|2603.3|2612.13|2603.43|2611.67|2602.97|37
1627890270000|2021-08-02 07:44:30|2611.92|2603.22|2610.2|2601.5|2611.93|2603.23|2610.11|2601.41|40
1627890280000|2021-08-02 07:44:40|2609.23|2600.53|2609.71|2601.01|2609.71|2601.01|2607.89|2599.19|37
1627890290000|2021-08-02 07:44:50|2609.85|2601.15|2608.91|2600.21|2610.01|2601.31|2608.79|2600.09|36
1627890300000|2021-08-02 07:45:00|2608.88|2600.18|2610.22|2601.52|2610.22|2601.52|2608.72|2600.02|30
1627890310000|2021-08-02 07:45:10|2610.51|2601.81|2611.3|2602.6|2611.35|2602.65|2610.4|2601.7|32
1627890320000|2021-08-02 07:45:20|2611.37|2602.67|2611.52|2602.82|2611.81|2603.11|2611.37|2602.67|17
1627890330000|2021-08-02 07:45:30|2611.51|2602.81|2610.88|2602.18|2611.51|2602.81|2610.7|2602|29
1627890340000|2021-08-02 07:45:40|2610.94|2602.24|2611.48|2602.78|2611.48|2602.78|2610.93|2602.23|18
1627890350000|2021-08-02 07:45:50|2611.51|2602.81|2612.06|2603.36|2612.06|2603.36|2611.39|2602.69|21
1627890360000|2021-08-02 07:46:00|2612.07|2603.37|2611.91|2603.21|2612.17|2603.47|2611.78|2603.08|36
1627890370000|2021-08-02 07:46:10|2612.06|2603.36|2612.7|2604|2612.7|2604|2611.91|2603.21|36
1627890380000|2021-08-02 07:46:20|2612.97|2604.27|2613.58|2604.88|2613.63|2604.93|2612.54|2603.84|34
1627890390000|2021-08-02 07:46:30|2613.64|2604.94|2614.11|2605.41|2614.25|2605.55|2613.63|2604.93|30
1627890400000|2021-08-02 07:46:40|2614.65|2605.95|2615.42|2606.72|2615.43|2606.73|2614.65|2605.95|24
1627890410000|2021-08-02 07:46:50|2615.02|2606.32|2614.36|2605.66|2615.2|2606.5|2614.1|2605.4|24
1627890420000|2021-08-02 07:47:00|2614.34|2605.64|2615.52|2606.82|2615.55|2606.85|2614.34|2605.64|27
1627890430000|2021-08-02 07:47:10|2615.79|2607.09|2615.84|2607.14|2616.25|2607.55|2615.78|2607.08|27
1627890440000|2021-08-02 07:47:20|2615.78|2607.08|2616.3|2607.6|2616.3|2607.6|2614.99|2606.29|29
1627890450000|2021-08-02 07:47:30|2616.4|2607.7|2616.96|2608.26|2616.99|2608.29|2616.3|2607.6|16
1627890460000|2021-08-02 07:47:40|2617.08|2608.38|2617.28|2608.58|2617.55|2608.85|2616.71|2608.01|32
1627890470000|2021-08-02 07:47:50|2617.3|2608.6|2617.82|2609.12|2618.11|2609.41|2617.14|2608.44|38
1627890480000|2021-08-02 07:48:00|2617.78|2609.08|2618.26|2609.56|2618.27|2609.57|2617.52|2608.82|35
1627890490000|2021-08-02 07:48:10|2618.24|2609.54|2617.42|2608.72|2618.24|2609.54|2617.12|2608.42|34
1627890500000|2021-08-02 07:48:20|2617.45|2608.75|2617.58|2608.88|2617.88|2609.18|2617.29|2608.59|33
1627890510000|2021-08-02 07:48:30|2617.55|2608.85|2617.74|2609.04|2618.18|2609.48|2617.55|2608.85|37
1627890520000|2021-08-02 07:48:40|2617.73|2609.03|2617.92|2609.22|2618.29|2609.59|2617.71|2609.01|32
1627890530000|2021-08-02 07:48:50|2617.83|2609.13|2617.67|2608.97|2617.84|2609.14|2617.61|2608.91|21
1627890540000|2021-08-02 07:49:00|2617.68|2608.98|2617.95|2609.25|2617.95|2609.25|2617.65|2608.95|19
1627890550000|2021-08-02 07:49:10|2617.97|2609.27|2617.97|2609.27|2618.18|2609.48|2617.92|2609.22|35
1627890560000|2021-08-02 07:49:20|2617.94|2609.24|2617.9|2609.2|2618.01|2609.31|2617.72|2609.02|35
1627890570000|2021-08-02 07:49:30|2617.83|2609.13|2617.87|2609.17|2617.88|2609.18|2617.58|2608.88|30
1627890580000|2021-08-02 07:49:40|2617.68|2608.98|2618.01|2609.31|2618.12|2609.42|2617.68|2608.98|35
1627890590000|2021-08-02 07:49:50|2618|2609.3|2617.77|2609.07|2618.02|2609.32|2617.49|2608.79|32
1627890600000|2021-08-02 07:50:00|2617.74|2609.04|2617.94|2609.24|2618.13|2609.43|2617.66|2608.96|34
1627890610000|2021-08-02 07:50:10|2617.95|2609.25|2618|2609.3|2618|2609.3|2617.89|2609.19|18
1627890620000|2021-08-02 07:50:20|2617.97|2609.27|2618.44|2609.74|2618.44|2609.74|2617.89|2609.19|22
1627890630000|2021-08-02 07:50:30|2618.6|2609.9|2619.24|2610.54|2619.24|2610.54|2618.6|2609.9|33
1627890640000|2021-08-02 07:50:40|2619.23|2610.53|2621.18|2612.48|2622.67|2613.97|2619.22|2610.52|37
1627890650000|2021-08-02 07:50:50|2621.1|2612.4|2621.69|2612.99|2622.31|2613.61|2620.38|2611.68|30
1627890660000|2021-08-02 07:51:00|2622.07|2613.37|2622.75|2614.05|2622.94|2614.24|2622.07|2613.37|23
1627890670000|2021-08-02 07:51:10|2622.91|2614.21|2625.01|2616.31|2625.1|2616.4|2622.6|2613.9|33
1627890680000|2021-08-02 07:51:20|2624.97|2616.27|2622.63|2613.93|2624.97|2616.27|2622.62|2613.92|36
1627890690000|2021-08-02 07:51:30|2622.67|2613.97|2621.83|2613.13|2623.03|2614.33|2621.83|2613.13|38
1627890700000|2021-08-02 07:51:40|2621.36|2612.66|2620|2611.3|2621.49|2612.79|2619.71|2611.01|38
1627890710000|2021-08-02 07:51:50|2620.22|2611.52|2620.58|2611.88|2620.99|2612.29|2620.16|2611.46|37
1627890720000|2021-08-02 07:52:00|2620.6|2611.9|2621.55|2612.85|2621.55|2612.85|2620.6|2611.9|34
1627890730000|2021-08-02 07:52:10|2621.63|2612.93|2621.43|2612.73|2622.17|2613.47|2621.4|2612.7|33
1627890740000|2021-08-02 07:52:20|2621.42|2612.72|2620.4|2611.7|2621.63|2612.93|2620.4|2611.7|25
1627890750000|2021-08-02 07:52:30|2620.51|2611.81|2620.28|2611.58|2620.57|2611.87|2620.28|2611.58|24
1627890760000|2021-08-02 07:52:40|2620.23|2611.53|2620.25|2611.55|2620.28|2611.58|2620.23|2611.53|6
1627890770000|2021-08-02 07:52:50|2620.24|2611.54|2620.57|2611.87|2620.62|2611.92|2620.24|2611.54|22
1627890780000|2021-08-02 07:53:00|2620.62|2611.92|2621.27|2612.57|2621.27|2612.57|2620.54|2611.84|28
1627890790000|2021-08-02 07:53:10|2621.25|2612.55|2621.43|2612.73|2621.58|2612.88|2621.25|2612.55|30
1627890800000|2021-08-02 07:53:20|2621.33|2612.63|2621.54|2612.84|2621.54|2612.84|2621.22|2612.52|33
1627890810000|2021-08-02 07:53:30|2621.41|2612.71|2621.2|2612.5|2621.58|2612.88|2620.9|2612.2|37
1627890820000|2021-08-02 07:53:40|2621.32|2612.62|2621.54|2612.84|2621.73|2613.03|2621.24|2612.54|36
1627890830000|2021-08-02 07:53:50|2621.42|2612.72|2621.18|2612.48|2621.51|2612.81|2621.06|2612.36|28
1627890840000|2021-08-02 07:54:00|2621.16|2612.46|2620.81|2612.11|2621.22|2612.52|2620.12|2611.42|38
1627890850000|2021-08-02 07:54:10|2620.8|2612.1|2620.07|2611.37|2620.91|2612.21|2620|2611.3|35
1627890860000|2021-08-02 07:54:20|2620.04|2611.34|2620.45|2611.75|2620.55|2611.85|2620.02|2611.32|38
1627890870000|2021-08-02 07:54:30|2620.46|2611.76|2619.93|2611.23|2620.46|2611.76|2619.39|2610.69|35
1627890880000|2021-08-02 07:54:40|2619.9|2611.2|2620.18|2611.48|2620.57|2611.87|2619.71|2611.01|37
1627890890000|2021-08-02 07:54:50|2620.14|2611.44|2620.07|2611.37|2620.35|2611.65|2619.86|2611.16|35
1627890900000|2021-08-02 07:55:00|2620.15|2611.45|2620.94|2612.24|2621.2|2612.5|2620.14|2611.44|37
1627890910000|2021-08-02 07:55:10|2620.64|2611.94|2620.63|2611.93|2620.69|2611.99|2620.12|2611.42|28
1627890920000|2021-08-02 07:55:20|2620.67|2611.97|2620.91|2612.21|2620.91|2612.21|2620.39|2611.69|29
1627890930000|2021-08-02 07:55:30|2620.94|2612.24|2620.5|2611.8|2621.01|2612.31|2620.49|2611.79|19
1627890940000|2021-08-02 07:55:40|2620.48|2611.78|2620.39|2611.69|2620.48|2611.78|2620.35|2611.65|9
1627890950000|2021-08-02 07:55:50|2620.41|2611.71|2621.75|2613.05|2621.75|2613.05|2620.41|2611.71|27
1627890960000|2021-08-02 07:56:00|2621.61|2612.91|2621.51|2612.81|2621.66|2612.96|2621.33|2612.63|31
1627890970000|2021-08-02 07:56:10|2621.4|2612.7|2621.9|2613.2|2622.15|2613.45|2621.32|2612.62|24
1627890980000|2021-08-02 07:56:20|2621.81|2613.11|2622.78|2614.08|2622.85|2614.15|2621.74|2613.04|28
1627890990000|2021-08-02 07:56:30|2622.79|2614.09|2623.9|2615.2|2623.9|2615.2|2622.79|2614.09|36
1627891000000|2021-08-02 07:56:40|2623.77|2615.07|2624.55|2615.85|2624.62|2615.92|2623.77|2615.07|36
1627891010000|2021-08-02 07:56:50|2624.54|2615.84|2623.79|2615.09|2624.86|2616.16|2623.73|2615.03|40
1627891020000|2021-08-02 07:57:00|2623.77|2615.07|2622.4|2613.7|2623.84|2615.14|2621.94|2613.24|38
1627891030000|2021-08-02 07:57:10|2622.37|2613.67|2621.96|2613.26|2622.64|2613.94|2621.96|2613.26|35
1627891040000|2021-08-02 07:57:20|2621.71|2613.01|2622.14|2613.44|2622.37|2613.67|2620.92|2612.22|36
1627891050000|2021-08-02 07:57:30|2622.03|2613.33|2624.34|2615.64|2624.34|2615.64|2621.97|2613.27|34
1627891060000|2021-08-02 07:57:40|2624.22|2615.52|2624.17|2615.47|2624.25|2615.55|2623.87|2615.17|34
1627891070000|2021-08-02 07:57:50|2624.19|2615.49|2625.96|2617.26|2625.96|2617.26|2623.86|2615.16|28
1627891080000|2021-08-02 07:58:00|2625.98|2617.28|2625.29|2616.59|2626.44|2617.74|2625.29|2616.59|32
1627891090000|2021-08-02 07:58:10|2624.91|2616.21|2623.32|2614.62|2625|2616.3|2622.71|2614.01|30
1627891100000|2021-08-02 07:58:20|2623.1|2614.4|2622.2|2613.5|2623.16|2614.46|2622.19|2613.49|28
1627891110000|2021-08-02 07:58:30|2622.16|2613.46|2622.21|2613.51|2622.28|2613.58|2621.81|2613.11|30
1627891120000|2021-08-02 07:58:40|2622.23|2613.53|2622.54|2613.84|2622.62|2613.92|2622.14|2613.44|35
1627891130000|2021-08-02 07:58:50|2622.53|2613.83|2622.51|2613.81|2622.53|2613.83|2621.77|2613.07|34
1627891140000|2021-08-02 07:59:00|2622.37|2613.67|2623.06|2614.36|2623.09|2614.39|2622.03|2613.33|37
1627891150000|2021-08-02 07:59:10|2622.91|2614.21|2620.91|2612.21|2623.03|2614.33|2620.67|2611.97|36
1627891160000|2021-08-02 07:59:20|2620.95|2612.25|2621.35|2612.65|2622.03|2613.33|2620.85|2612.15|36
1627891170000|2021-08-02 07:59:30|2621.34|2612.64|2621.38|2612.68|2621.41|2612.71|2621.34|2612.64|14
1627891180000|2021-08-02 07:59:40|2621.39|2612.69|2621.52|2612.82|2621.52|2612.82|2621.38|2612.68|18
1627891190000|2021-08-02 07:59:50|2621.53|2612.83|2622.54|2613.84|2622.6|2613.9|2621.52|2612.82|24
1627891200000|2021-08-02 08:00:00|2622.52|2613.82|2622.77|2614.07|2622.97|2614.27|2622.38|2613.68|22
1627891210000|2021-08-02 08:00:10|2623.02|2614.32|2623.71|2615.01|2623.82|2615.12|2623.02|2614.32|29
1627891220000|2021-08-02 08:00:20|2623.64|2614.94|2625.11|2616.41|2625.21|2616.51|2623.64|2614.94|24
1627891230000|2021-08-02 08:00:30|2625.21|2616.51|2624.79|2616.09|2625.21|2616.51|2624.26|2615.56|38
1627891240000|2021-08-02 08:00:40|2624.89|2616.19|2624.91|2616.21|2624.95|2616.25|2624.78|2616.08|21
1627891250000|2021-08-02 08:00:50|2624.93|2616.23|2623.86|2615.16|2625.37|2616.67|2623.75|2615.05|34
1627891260000|2021-08-02 08:01:00|2623.6|2614.9|2623.28|2614.58|2623.6|2614.9|2622.27|2613.57|37
1627891270000|2021-08-02 08:01:10|2623.18|2614.48|2624.98|2616.28|2625.12|2616.42|2623.16|2614.46|32
1627891280000|2021-08-02 08:01:20|2624.97|2616.27|2624.39|2615.69|2625.07|2616.37|2624.2|2615.5|28
1627891290000|2021-08-02 08:01:30|2624.4|2615.7|2625.38|2616.68|2625.6|2616.9|2623.85|2615.15|34
1627891300000|2021-08-02 08:01:40|2625.36|2616.66|2626.48|2617.78|2626.48|2617.78|2625.26|2616.56|36
1627891310000|2021-08-02 08:01:50|2626.46|2617.76|2626.47|2617.77|2626.49|2617.79|2626.43|2617.73|5
1627891320000|2021-08-02 08:02:00|2625.79|2617.09|2626.4|2617.7|2626.4|2617.7|2625.79|2617.09|35
1627891330000|2021-08-02 08:02:10|2626.73|2618.03|2627.28|2618.58|2628.62|2619.92|2625.55|2616.85|39
1627891340000|2021-08-02 08:02:20|2627.18|2618.48|2625.24|2616.54|2627.32|2618.62|2625.02|2616.32|35
1627891350000|2021-08-02 08:02:30|2625.28|2616.58|2625.1|2616.4|2625.66|2616.96|2624.92|2616.22|38
1627891360000|2021-08-02 08:02:40|2625.08|2616.38|2624.05|2615.35|2625.08|2616.38|2623.46|2614.76|39
1627891370000|2021-08-02 08:02:50|2624.03|2615.33|2624.26|2615.56|2625.07|2616.37|2623.99|2615.29|37
1627891380000|2021-08-02 08:03:00|2624.29|2615.59|2623.47|2614.77|2624.33|2615.63|2623.37|2614.67|35
1627891390000|2021-08-02 08:03:10|2623.34|2614.64|2620.92|2612.22|2623.34|2614.64|2620.8|2612.1|40
1627891400000|2021-08-02 08:03:20|2620.83|2612.13|2620.66|2611.96|2621.64|2612.94|2620.38|2611.68|38
1627891410000|2021-08-02 08:03:30|2620.74|2612.04|2619.97|2611.27|2620.77|2612.07|2619.3|2610.6|36
1627891420000|2021-08-02 08:03:40|2619.93|2611.23|2619.39|2610.69|2620.04|2611.34|2619.31|2610.61|35
1627891430000|2021-08-02 08:03:50|2619.41|2610.71|2619.39|2610.69|2619.49|2610.79|2618.66|2609.96|34
1627891440000|2021-08-02 08:04:00|2619.44|2610.74|2618.86|2610.16|2619.44|2610.74|2618.86|2610.16|38
1627891450000|2021-08-02 08:04:10|2618.82|2610.12|2618.27|2609.57|2619.24|2610.54|2618.2|2609.5|32
1627891460000|2021-08-02 08:04:20|2618.17|2609.47|2617.61|2608.91|2618.17|2609.47|2617.59|2608.89|32
1627891470000|2021-08-02 08:04:30|2617.77|2609.07|2618.35|2609.65|2618.58|2609.88|2617.62|2608.92|36
1627891480000|2021-08-02 08:04:40|2618.33|2609.63|2618.29|2609.59|2618.37|2609.67|2617.9|2609.2|36
1627891490000|2021-08-02 08:04:50|2618.26|2609.56|2617.39|2608.69|2618.34|2609.64|2617.39|2608.69|39
1627891500000|2021-08-02 08:05:00|2617.48|2608.78|2619.01|2610.31|2619.31|2610.61|2617.48|2608.78|38
1627891510000|2021-08-02 08:05:10|2619.1|2610.4|2619.13|2610.43|2619.14|2610.44|2618.35|2609.65|39
1627891520000|2021-08-02 08:05:20|2619.12|2610.42|2619.32|2610.62|2619.47|2610.77|2619.01|2610.31|33
1627891530000|2021-08-02 08:05:30|2619.33|2610.63|2618.59|2609.89|2619.33|2610.63|2618.43|2609.73|27
1627891540000|2021-08-02 08:05:40|2618.61|2609.91|2618.49|2609.79|2618.78|2610.08|2618.48|2609.78|23
1627891550000|2021-08-02 08:05:50|2618.5|2609.8|2618.6|2609.9|2618.67|2609.97|2618.42|2609.72|24
1627891560000|2021-08-02 08:06:00|2618.61|2609.91|2618.22|2609.52|2618.79|2610.09|2618.2|2609.5|24
1627891570000|2021-08-02 08:06:10|2618.26|2609.56|2613.84|2605.14|2618.26|2609.56|2613.68|2604.98|35
1627891580000|2021-08-02 08:06:20|2613.62|2604.92|2613.66|2604.96|2614.59|2605.89|2613.56|2604.86|38
1627891590000|2021-08-02 08:06:30|2613.55|2604.85|2612.31|2603.61|2613.55|2604.85|2612.06|2603.36|38
1627891600000|2021-08-02 08:06:40|2612.35|2603.65|2612.54|2603.84|2613.24|2604.54|2611.07|2602.37|41
1627891610000|2021-08-02 08:06:50|2612.63|2603.93|2613.61|2604.91|2613.61|2604.91|2612.62|2603.92|26
1627891620000|2021-08-02 08:07:00|2613.54|2604.84|2614.12|2605.42|2614.12|2605.42|2613.53|2604.83|31
1627891630000|2021-08-02 08:07:10|2614.14|2605.44|2615.32|2606.62|2615.32|2606.62|2613.84|2605.14|27
1627891640000|2021-08-02 08:07:20|2615.25|2606.55|2615.47|2606.77|2616.05|2607.35|2615.25|2606.55|20
1627891650000|2021-08-02 08:07:30|2615.46|2606.76|2615.34|2606.64|2615.46|2606.76|2614.83|2606.13|27
1627891660000|2021-08-02 08:07:40|2615.2|2606.5|2615.16|2606.46|2615.36|2606.66|2615.01|2606.31|24
1627891670000|2021-08-02 08:07:50|2615.29|2606.59|2612.75|2604.05|2615.91|2607.21|2612.73|2604.03|36
1627891680000|2021-08-02 08:08:00|2612.74|2604.04|2612.11|2603.41|2612.74|2604.04|2611.62|2602.92|34
1627891690000|2021-08-02 08:08:10|2612.17|2603.47|2611.67|2602.97|2612.21|2603.51|2611.44|2602.74|33
1627891700000|2021-08-02 08:08:20|2611.65|2602.95|2610.7|2602|2611.71|2603.01|2609.3|2600.6|39
1627891710000|2021-08-02 08:08:30|2610.84|2602.14|2610.74|2602.04|2610.84|2602.14|2610.34|2601.64|22
1627891720000|2021-08-02 08:08:40|2610.77|2602.07|2610.71|2602.01|2610.77|2602.07|2610.03|2601.33|25
1627891730000|2021-08-02 08:08:50|2610.75|2602.05|2610.56|2601.86|2610.75|2602.05|2610.42|2601.72|27
1627891740000|2021-08-02 08:09:00|2610.55|2601.85|2611.38|2602.68|2612.06|2603.36|2610.53|2601.83|35
1627891750000|2021-08-02 08:09:10|2611.55|2602.85|2610.22|2601.52|2611.81|2603.11|2610.22|2601.52|38
1627891760000|2021-08-02 08:09:20|2610.25|2601.55|2608.8|2600.1|2610.46|2601.76|2608.8|2600.1|37
1627891770000|2021-08-02 08:09:30|2608.85|2600.15|2607.29|2598.59|2609.1|2600.4|2607.29|2598.59|40
1627891780000|2021-08-02 08:09:40|2607.23|2598.53|2605.27|2596.57|2607.63|2598.93|2604.82|2596.12|39
1627891790000|2021-08-02 08:09:50|2605.19|2596.49|2607.49|2598.79|2607.49|2598.79|2604.53|2595.83|38
1627891800000|2021-08-02 08:10:00|2607.48|2598.78|2606.52|2597.82|2608.91|2600.21|2606.48|2597.78|33
1627891810000|2021-08-02 08:10:10|2606.62|2597.92|2606.39|2597.69|2606.84|2598.14|2605.88|2597.18|36
1627891820000|2021-08-02 08:10:20|2606.38|2597.68|2605.01|2596.31|2606.53|2597.83|2604.85|2596.15|37
1627891830000|2021-08-02 08:10:30|2604.96|2596.26|2601.35|2592.65|2605.06|2596.36|2601.35|2592.65|34
1627891840000|2021-08-02 08:10:40|2601.45|2592.75|2602.8|2594.1|2602.89|2594.19|2601.45|2592.75|35
1627891850000|2021-08-02 08:10:50|2602.83|2594.13|2601.58|2592.88|2603.12|2594.42|2601.43|2592.73|36
1627891860000|2021-08-02 08:11:00|2601.43|2592.73|2603.5|2594.8|2603.5|2594.8|2601.43|2592.73|37
1627891870000|2021-08-02 08:11:10|2603.4|2594.7|2603.16|2594.46|2603.67|2594.97|2603.02|2594.32|37
1627891880000|2021-08-02 08:11:20|2603.09|2594.39|2601.89|2593.19|2603.09|2594.39|2601.89|2593.19|37
1627891890000|2021-08-02 08:11:30|2601.78|2593.08|2601.62|2592.92|2601.81|2593.11|2600.42|2591.72|39
1627891900000|2021-08-02 08:11:40|2601.3|2592.6|2601.66|2592.96|2601.66|2592.96|2600.29|2591.59|39
1627891910000|2021-08-02 08:11:50|2601.62|2592.92|2603.06|2594.36|2603.17|2594.47|2601.53|2592.83|37
1627891920000|2021-08-02 08:12:00|2603.08|2594.38|2604.81|2596.11|2604.81|2596.11|2603.08|2594.38|37
1627891930000|2021-08-02 08:12:10|2604.82|2596.12|2605.43|2596.73|2606.01|2597.31|2604.82|2596.12|40
1627891940000|2021-08-02 08:12:20|2605.51|2596.81|2605.67|2596.97|2605.76|2597.06|2605.33|2596.63|33
1627891950000|2021-08-02 08:12:30|2605.62|2596.92|2605.11|2596.41|2605.85|2597.15|2604.81|2596.11|37
1627891960000|2021-08-02 08:12:40|2605.06|2596.36|2603.61|2594.91|2605.31|2596.61|2603.47|2594.77|35
1627891970000|2021-08-02 08:12:50|2603.6|2594.9|2603.1|2594.4|2603.6|2594.9|2602.47|2593.77|33
1627891980000|2021-08-02 08:13:00|2603|2594.3|2602.75|2594.05|2603.33|2594.63|2602.65|2593.95|38
1627891990000|2021-08-02 08:13:10|2602.88|2594.18|2604.75|2596.05|2604.75|2596.05|2602.88|2594.18|23
1627892000000|2021-08-02 08:13:20|2604.77|2596.07|2604.84|2596.14|2604.84|2596.14|2604.67|2595.97|13
1627892010000|2021-08-02 08:13:30|2604.78|2596.08|2604.79|2596.09|2605|2596.3|2604.41|2595.71|32
1627892020000|2021-08-02 08:13:40|2604.85|2596.15|2604.5|2595.8|2605.03|2596.33|2604.49|2595.79|19
1627892030000|2021-08-02 08:13:50|2604.63|2595.93|2604.87|2596.17|2604.89|2596.19|2604.63|2595.93|11
1627892040000|2021-08-02 08:14:00|2604.73|2596.03|2604.61|2595.91|2604.91|2596.21|2604.54|2595.84|13
1627892050000|2021-08-02 08:14:10|2604.57|2595.87|2604.84|2596.14|2604.98|2596.28|2604.48|2595.78|37
1627892060000|2021-08-02 08:14:20|2604.86|2596.16|2604.93|2596.23|2605.09|2596.39|2604.78|2596.08|28
1627892070000|2021-08-02 08:14:30|2604.85|2596.15|2605.67|2596.97|2605.86|2597.16|2604.61|2595.91|40
1627892080000|2021-08-02 08:14:40|2605.59|2596.89|2604.53|2595.83|2605.73|2597.03|2603.78|2595.08|36
1627892090000|2021-08-02 08:14:50|2604.46|2595.76|2606.15|2597.45|2606.17|2597.47|2604.46|2595.76|34
1627892100000|2021-08-02 08:15:00|2606.13|2597.43|2606.63|2597.93|2606.8|2598.1|2605.88|2597.18|24
1627892110000|2021-08-02 08:15:10|2606.72|2598.02|2608.84|2600.14|2608.84|2600.14|2606.72|2598.02|31
1627892120000|2021-08-02 08:15:20|2608.48|2599.78|2608.05|2599.35|2609.53|2600.83|2608.05|2599.35|28
1627892130000|2021-08-02 08:15:30|2608.09|2599.39|2608.19|2599.49|2608.31|2599.61|2607.72|2599.02|32
1627892140000|2021-08-02 08:15:40|2608.14|2599.44|2607.16|2598.46|2608.55|2599.85|2607|2598.3|36
1627892150000|2021-08-02 08:15:50|2607.3|2598.6|2606.06|2597.36|2607.31|2598.61|2605.76|2597.06|40
1627892160000|2021-08-02 08:16:00|2606.03|2597.33|2604.06|2595.36|2606.3|2597.6|2604.06|2595.36|40
1627892170000|2021-08-02 08:16:10|2603.92|2595.22|2599.94|2591.24|2603.92|2595.22|2599.94|2591.24|40
1627892180000|2021-08-02 08:16:20|2599.92|2591.22|2596.13|2587.43|2599.97|2591.27|2595.61|2586.91|39
1627892190000|2021-08-02 08:16:30|2596.35|2587.65|2598.15|2589.45|2598.22|2589.52|2595.86|2587.16|38
1627892200000|2021-08-02 08:16:40|2598.27|2589.57|2599.48|2590.78|2600.04|2591.34|2598.1|2589.4|38
1627892210000|2021-08-02 08:16:50|2599.73|2591.03|2599.68|2590.98|2600.11|2591.41|2599.43|2590.73|35
1627892220000|2021-08-02 08:17:00|2599.57|2590.87|2597.01|2588.31|2599.57|2590.87|2597.01|2588.31|34
1627892230000|2021-08-02 08:17:10|2597.02|2588.32|2596.77|2588.07|2597.3|2588.6|2596.65|2587.95|33
1627892240000|2021-08-02 08:17:20|2596.75|2588.05|2596.68|2587.98|2597.15|2588.45|2596.57|2587.87|34
1627892250000|2021-08-02 08:17:30|2596.78|2588.08|2597.36|2588.66|2597.36|2588.66|2596.78|2588.08|26
1627892260000|2021-08-02 08:17:40|2597.38|2588.68|2598.33|2589.63|2598.34|2589.64|2597.11|2588.41|31
1627892270000|2021-08-02 08:17:50|2598.44|2589.74|2600.2|2591.5|2600.56|2591.86|2598.44|2589.74|38
1627892280000|2021-08-02 08:18:00|2600.22|2591.52|2601.26|2592.56|2601.26|2592.56|2599.44|2590.74|39
1627892290000|2021-08-02 08:18:10|2601.33|2592.63|2604.22|2595.52|2604.78|2596.08|2601.33|2592.63|36
1627892300000|2021-08-02 08:18:20|2604.23|2595.53|2604.79|2596.09|2605.18|2596.48|2604.23|2595.53|40
1627892310000|2021-08-02 08:18:30|2604.78|2596.08|2604.88|2596.18|2605|2596.3|2604.29|2595.59|39
1627892320000|2021-08-02 08:18:40|2604.67|2595.97|2604.01|2595.31|2605.17|2596.47|2604.01|2595.31|39
1627892330000|2021-08-02 08:18:50|2603.68|2594.98|2604.98|2596.28|2605|2596.3|2603.47|2594.77|35
1627892340000|2021-08-02 08:19:00|2604.94|2596.24|2601.92|2593.22|2604.94|2596.24|2601.76|2593.06|40
1627892350000|2021-08-02 08:19:10|2601.89|2593.19|2601.33|2592.63|2601.89|2593.19|2600.14|2591.44|37
1627892360000|2021-08-02 08:19:20|2601.31|2592.61|2601.24|2592.54|2602.72|2594.02|2600.9|2592.2|37
1627892370000|2021-08-02 08:19:30|2601.26|2592.56|2601.13|2592.43|2601.55|2592.85|2600.98|2592.28|32
1627892380000|2021-08-02 08:19:40|2601.1|2592.4|2600.73|2592.03|2601.11|2592.41|2600.58|2591.88|30
1627892390000|2021-08-02 08:19:50|2600.68|2591.98|2601.03|2592.33|2601.3|2592.6|2600.68|2591.98|36
1627892400000|2021-08-02 08:20:00|2601.07|2592.37|2602.72|2594.02|2603.05|2594.35|2601.07|2592.37|36
1627892410000|2021-08-02 08:20:10|2602.73|2594.03|2603.75|2595.05|2603.75|2595.05|2602.65|2593.95|35
1627892420000|2021-08-02 08:20:20|2603.64|2594.94|2603.23|2594.53|2603.99|2595.29|2603.05|2594.35|38
1627892430000|2021-08-02 08:20:30|2603.24|2594.54|2603.51|2594.81|2603.59|2594.89|2603.04|2594.34|39
1627892440000|2021-08-02 08:20:40|2603.57|2594.87|2603.36|2594.66|2604.12|2595.42|2603.3|2594.6|36
1627892450000|2021-08-02 08:20:50|2603.18|2594.48|2602.91|2594.21|2603.18|2594.48|2602.6|2593.9|37
1627892460000|2021-08-02 08:21:00|2603.17|2594.47|2604|2595.3|2604|2595.3|2603.17|2594.47|37
1627892470000|2021-08-02 08:21:10|2604.06|2595.36|2602.5|2593.8|2604.2|2595.5|2602.5|2593.8|37
1627892480000|2021-08-02 08:21:20|2602.54|2593.84|2602.23|2593.53|2602.8|2594.1|2602|2593.3|34
1627892490000|2021-08-02 08:21:30|2602.22|2593.52|2602.42|2593.72|2602.51|2593.81|2601.12|2592.42|28
1627892500000|2021-08-02 08:21:40|2602.44|2593.74|2602.17|2593.47|2602.44|2593.74|2601.96|2593.26|28
1627892510000|2021-08-02 08:21:50|2602.16|2593.46|2602.62|2593.92|2602.62|2593.92|2602.05|2593.35|30
1627892520000|2021-08-02 08:22:00|2602.61|2593.91|2602.7|2594|2602.76|2594.06|2602.54|2593.84|26
1627892530000|2021-08-02 08:22:10|2602.71|2594.01|2602.41|2593.71|2602.76|2594.06|2602.1|2593.4|26
1627892540000|2021-08-02 08:22:20|2602.42|2593.72|2601.55|2592.85|2603.01|2594.31|2601.55|2592.85|34
1627892550000|2021-08-02 08:22:30|2601.45|2592.75|2600.47|2591.77|2601.59|2592.89|2600.33|2591.63|37
1627892560000|2021-08-02 08:22:40|2600.4|2591.7|2599.85|2591.15|2600.45|2591.75|2599.85|2591.15|35
1627892570000|2021-08-02 08:22:50|2599.78|2591.08|2598.32|2589.62|2600.14|2591.44|2598.32|2589.62|37
1627892580000|2021-08-02 08:23:00|2598.18|2589.48|2597.49|2588.79|2598.24|2589.54|2597.38|2588.68|37
1627892590000|2021-08-02 08:23:10|2597.5|2588.8|2597.06|2588.36|2597.57|2588.87|2596.47|2587.77|36
1627892600000|2021-08-02 08:23:20|2597.07|2588.37|2597.96|2589.26|2598.03|2589.33|2596.91|2588.21|33
1627892610000|2021-08-02 08:23:30|2597.98|2589.28|2599.69|2590.99|2600.17|2591.47|2597.98|2589.28|33
1627892620000|2021-08-02 08:23:40|2599.7|2591|2599.05|2590.35|2599.7|2591|2599.05|2590.35|26
1627892630000|2021-08-02 08:23:50|2599.14|2590.44|2600.03|2591.33|2600.04|2591.34|2599.04|2590.34|29
1627892640000|2021-08-02 08:24:00|2600.05|2591.35|2597.61|2588.91|2600.18|2591.48|2597.61|2588.91|32
1627892650000|2021-08-02 08:24:10|2597.76|2589.06|2597.25|2588.55|2597.82|2589.12|2596.77|2588.07|35
1627892660000|2021-08-02 08:24:20|2597.24|2588.54|2597.31|2588.61|2597.7|2589|2596.79|2588.09|33
1627892670000|2021-08-02 08:24:30|2597.24|2588.54|2597.46|2588.76|2597.5|2588.8|2597.02|2588.32|33
1627892680000|2021-08-02 08:24:40|2597.42|2588.72|2597.52|2588.82|2597.67|2588.97|2597.37|2588.67|34
1627892690000|2021-08-02 08:24:50|2597.56|2588.86|2596.72|2588.02|2597.59|2588.89|2596.3|2587.6|36
1627892700000|2021-08-02 08:25:00|2596.75|2588.05|2597.18|2588.48|2597.45|2588.75|2596.59|2587.89|36
1627892710000|2021-08-02 08:25:10|2597.38|2588.68|2598.6|2589.9|2599.23|2590.53|2597.38|2588.68|38
1627892720000|2021-08-02 08:25:20|2598.66|2589.96|2598.23|2589.53|2598.78|2590.08|2598.14|2589.44|36
1627892730000|2021-08-02 08:25:30|2598.22|2589.52|2598.63|2589.93|2598.82|2590.12|2598.17|2589.47|36
1627892740000|2021-08-02 08:25:40|2598.77|2590.07|2598.98|2590.28|2599.04|2590.34|2598.63|2589.93|30
1627892750000|2021-08-02 08:25:50|2598.96|2590.26|2599.11|2590.41|2599.34|2590.64|2598.93|2590.23|34
1627892760000|2021-08-02 08:26:00|2599.09|2590.39|2597.67|2588.97|2599.1|2590.4|2597.67|2588.97|35
1627892770000|2021-08-02 08:26:10|2597.64|2588.94|2597.66|2588.96|2597.91|2589.21|2597.64|2588.94|30
1627892780000|2021-08-02 08:26:20|2597.67|2588.97|2598.61|2589.91|2598.66|2589.96|2597.67|2588.97|28
1627892790000|2021-08-02 08:26:30|2598.63|2589.93|2598.33|2589.63|2598.89|2590.19|2598.28|2589.58|34
1627892800000|2021-08-02 08:26:40|2598.38|2589.68|2597.63|2588.93|2598.48|2589.78|2597.15|2588.45|30
1627892810000|2021-08-02 08:26:50|2597.65|2588.95|2597.44|2588.74|2597.66|2588.96|2597.44|2588.74|7
1627892820000|2021-08-02 08:27:00|2597.47|2588.77|2597.58|2588.88|2597.79|2589.09|2597.32|2588.62|25
1627892830000|2021-08-02 08:27:10|2597.57|2588.87|2596.67|2587.97|2598.4|2589.7|2596.22|2587.52|36
1627892840000|2021-08-02 08:27:20|2596.69|2587.99|2594.77|2586.07|2597.02|2588.32|2594.71|2586.01|36
1627892850000|2021-08-02 08:27:30|2594.74|2586.04|2593.42|2584.72|2594.74|2586.04|2592.75|2584.05|37
1627892860000|2021-08-02 08:27:40|2593.35|2584.65|2590.56|2581.86|2593.53|2584.83|2589.9|2581.2|37
1627892870000|2021-08-02 08:27:50|2590.59|2581.89|2592.65|2583.95|2592.65|2583.95|2590.13|2581.43|36
1627892880000|2021-08-02 08:28:00|2592.7|2584|2590.48|2581.78|2593.31|2584.61|2590.48|2581.78|37
1627892890000|2021-08-02 08:28:10|2590.22|2581.52|2589.58|2580.88|2590.3|2581.6|2589.21|2580.51|34
1627892900000|2021-08-02 08:28:20|2589.51|2580.81|2588.69|2579.99|2592.43|2583.73|2588.69|2579.99|38
1627892910000|2021-08-02 08:28:30|2588.59|2579.89|2588.07|2579.37|2588.59|2579.89|2587.18|2578.48|38
1627892920000|2021-08-02 08:28:40|2588.1|2579.4|2588.01|2579.31|2589.03|2580.33|2587.79|2579.09|38
1627892930000|2021-08-02 08:28:50|2587.98|2579.28|2587.25|2578.55|2588.09|2579.39|2587.14|2578.44|37
1627892940000|2021-08-02 08:29:00|2587.24|2578.54|2589.52|2580.82|2589.57|2580.87|2586.3|2577.6|39
1627892950000|2021-08-02 08:29:10|2589.93|2581.23|2590.7|2582|2590.7|2582|2589.77|2581.07|38
1627892960000|2021-08-02 08:29:20|2591|2582.3|2589.03|2580.33|2591.53|2582.83|2589.03|2580.33|37
1627892970000|2021-08-02 08:29:30|2589.1|2580.4|2587.8|2579.1|2589.1|2580.4|2587.42|2578.72|37
1627892980000|2021-08-02 08:29:40|2587.64|2578.94|2586.65|2577.95|2588.13|2579.43|2586.02|2577.32|38
1627892990000|2021-08-02 08:29:50|2586.62|2577.92|2586.87|2578.17|2587.18|2578.48|2585.83|2577.13|38
1627893000000|2021-08-02 08:30:00|2586.88|2578.18|2585.46|2576.76|2586.93|2578.23|2585.23|2576.53|30
1627893010000|2021-08-02 08:30:10|2585.64|2576.94|2583.75|2575.05|2587.1|2578.4|2581.96|2573.26|38
1627893020000|2021-08-02 08:30:20|2583.78|2575.08|2584.49|2575.79|2584.49|2575.79|2583.53|2574.83|37
1627893030000|2021-08-02 08:30:30|2584.5|2575.8|2586.35|2577.65|2586.57|2577.87|2584.27|2575.57|39
1627893040000|2021-08-02 08:30:40|2586.31|2577.61|2588.7|2580|2589.09|2580.39|2585.96|2577.26|36
1627893050000|2021-08-02 08:30:50|2588.69|2579.99|2590.79|2582.09|2591.07|2582.37|2588.69|2579.99|39
1627893060000|2021-08-02 08:31:00|2590.82|2582.12|2590.48|2581.78|2591.07|2582.37|2589.59|2580.89|37
1627893070000|2021-08-02 08:31:10|2590.51|2581.81|2591.1|2582.4|2591.1|2582.4|2590.44|2581.74|34
1627893080000|2021-08-02 08:31:20|2591.24|2582.54|2592.12|2583.42|2592.12|2583.42|2590.89|2582.19|37
1627893090000|2021-08-02 08:31:30|2592.05|2583.35|2592.73|2584.03|2592.94|2584.24|2591.1|2582.4|39
1627893100000|2021-08-02 08:31:40|2592.78|2584.08|2592.83|2584.13|2593.18|2584.48|2592.71|2584.01|35
1627893110000|2021-08-02 08:31:50|2592.82|2584.12|2592|2583.3|2592.85|2584.15|2591.97|2583.27|34
1627893120000|2021-08-02 08:32:00|2591.98|2583.28|2593.31|2584.61|2593.7|2585|2591.98|2583.28|34
1627893130000|2021-08-02 08:32:10|2593.32|2584.62|2593.44|2584.74|2593.73|2585.03|2592.97|2584.27|34
1627893140000|2021-08-02 08:32:20|2593.45|2584.75|2591.43|2582.73|2593.6|2584.9|2590.77|2582.07|36
1627893150000|2021-08-02 08:32:30|2591.32|2582.62|2591.25|2582.55|2591.82|2583.12|2590.62|2581.92|37
1627893160000|2021-08-02 08:32:40|2591.24|2582.54|2590.78|2582.08|2591.7|2583|2590.36|2581.66|36
1627893170000|2021-08-02 08:32:50|2590.59|2581.89|2588.25|2579.55|2590.83|2582.13|2588.16|2579.46|38
1627893180000|2021-08-02 08:33:00|2588.3|2579.6|2588.91|2580.21|2589|2580.3|2587.91|2579.21|36
1627893190000|2021-08-02 08:33:10|2588.86|2580.16|2586.98|2578.28|2588.86|2580.16|2586.98|2578.28|39
1627893200000|2021-08-02 08:33:20|2587.05|2578.35|2585.84|2577.14|2587.24|2578.54|2585.6|2576.9|38
1627893210000|2021-08-02 08:33:30|2585.91|2577.21|2585.34|2576.64|2585.91|2577.21|2584.61|2575.91|39
1627893220000|2021-08-02 08:33:40|2585.52|2576.82|2586.17|2577.47|2586.17|2577.47|2585.35|2576.65|37
1627893230000|2021-08-02 08:33:50|2586.18|2577.48|2585.22|2576.52|2586.66|2577.96|2585.22|2576.52|38
1627893240000|2021-08-02 08:34:00|2585.11|2576.41|2586.15|2577.45|2586.19|2577.49|2584.36|2575.66|38
1627893250000|2021-08-02 08:34:10|2586.02|2577.32|2587.1|2578.4|2587.87|2579.17|2586.02|2577.32|39
1627893260000|2021-08-02 08:34:20|2587.24|2578.54|2587.67|2578.97|2588.1|2579.4|2587.24|2578.54|39
1627893270000|2021-08-02 08:34:30|2587.74|2579.04|2588.81|2580.11|2588.89|2580.19|2587.59|2578.89|38
1627893280000|2021-08-02 08:34:40|2588.86|2580.16|2589.18|2580.48|2589.39|2580.69|2588.85|2580.15|39
1627893290000|2021-08-02 08:34:50|2589.21|2580.51|2586.72|2578.02|2589.37|2580.67|2586.72|2578.02|38
1627893300000|2021-08-02 08:35:00|2586.46|2577.76|2584.36|2575.66|2586.63|2577.93|2584.36|2575.66|36
1627893310000|2021-08-02 08:35:10|2584.43|2575.73|2583.89|2575.19|2584.64|2575.94|2583.88|2575.18|26
1627893320000|2021-08-02 08:35:20|2583.91|2575.21|2582.73|2574.03|2584.14|2575.44|2582.53|2573.83|38
1627893330000|2021-08-02 08:35:30|2582.32|2573.62|2582.86|2574.16|2584.01|2575.31|2582.29|2573.59|34
1627893340000|2021-08-02 08:35:40|2582.87|2574.17|2584.1|2575.4|2584.1|2575.4|2582.38|2573.68|37
1627893350000|2021-08-02 08:35:50|2584.09|2575.39|2581.85|2573.15|2584.09|2575.39|2581.85|2573.15|38
1627893360000|2021-08-02 08:36:00|2582.06|2573.36|2582.49|2573.79|2582.85|2574.15|2581.98|2573.28|30
1627893370000|2021-08-02 08:36:10|2582.48|2573.78|2581.38|2572.68|2583.02|2574.32|2581.2|2572.5|38
1627893380000|2021-08-02 08:36:20|2581.44|2572.74|2578.73|2570.03|2581.46|2572.76|2578.73|2570.03|39
1627893390000|2021-08-02 08:36:30|2578.76|2570.06|2580.04|2571.34|2580.07|2571.37|2577.87|2569.17|38
1627893400000|2021-08-02 08:36:40|2580.15|2571.45|2580.14|2571.44|2580.85|2572.15|2579.77|2571.07|34
1627893410000|2021-08-02 08:36:50|2580.16|2571.46|2581|2572.3|2581.76|2573.06|2580.11|2571.41|25
1627893420000|2021-08-02 08:37:00|2580.99|2572.29|2581.43|2572.73|2581.62|2572.92|2580.56|2571.86|35
1627893430000|2021-08-02 08:37:10|2581.46|2572.76|2579.22|2570.52|2581.57|2572.87|2577.45|2568.75|40
1627893440000|2021-08-02 08:37:20|2579.19|2570.49|2580.87|2572.17|2580.87|2572.17|2579.06|2570.36|38
1627893450000|2021-08-02 08:37:30|2581.07|2572.37|2582.06|2573.36|2582.13|2573.43|2581.07|2572.37|37
1627893460000|2021-08-02 08:37:40|2582.02|2573.32|2582.82|2574.12|2582.83|2574.13|2582.02|2573.32|35
1627893470000|2021-08-02 08:37:50|2582.7|2574|2583.77|2575.07|2583.83|2575.13|2582.7|2574|38
1627893480000|2021-08-02 08:38:00|2583.73|2575.03|2584.36|2575.66|2584.36|2575.66|2582.91|2574.21|29
1627893490000|2021-08-02 08:38:10|2584.39|2575.69|2585.7|2577|2585.86|2577.16|2584.39|2575.69|36
1627893500000|2021-08-02 08:38:20|2585.65|2576.95|2587.78|2579.08|2588.48|2579.78|2585.6|2576.9|40
1627893510000|2021-08-02 08:38:30|2587.92|2579.22|2587.02|2578.32|2587.95|2579.25|2586.06|2577.36|38
1627893520000|2021-08-02 08:38:40|2586.76|2578.06|2587.51|2578.81|2587.57|2578.87|2586.61|2577.91|34
1627893530000|2021-08-02 08:38:50|2587.46|2578.76|2589.69|2580.99|2589.69|2580.99|2586.67|2577.97|38
1627893540000|2021-08-02 08:39:00|2589.94|2581.24|2590.05|2581.35|2590.45|2581.75|2588.64|2579.94|37
1627893550000|2021-08-02 08:39:10|2590.03|2581.33|2588.55|2579.85|2590.74|2582.04|2588.27|2579.57|38
1627893560000|2021-08-02 08:39:20|2588.59|2579.89|2588.83|2580.13|2589.19|2580.49|2588.57|2579.87|31
1627893570000|2021-08-02 08:39:30|2588.79|2580.09|2590.7|2582|2590.94|2582.24|2588.33|2579.63|37
1627893580000|2021-08-02 08:39:40|2590.71|2582.01|2591.13|2582.43|2591.29|2582.59|2590.6|2581.9|36
1627893590000|2021-08-02 08:39:50|2591.12|2582.42|2590.91|2582.21|2591.37|2582.67|2590.83|2582.13|27
1627893600000|2021-08-02 08:40:00|2590.74|2582.04|2589.24|2580.54|2590.89|2582.19|2588.44|2579.74|35
1627893610000|2021-08-02 08:40:10|2589.21|2580.51|2586.35|2577.65|2589.32|2580.62|2585.72|2577.02|37
1627893620000|2021-08-02 08:40:20|2586.57|2577.87|2587|2578.3|2587.11|2578.41|2585.9|2577.2|39
1627893630000|2021-08-02 08:40:30|2586.97|2578.27|2587.51|2578.81|2587.72|2579.02|2586.83|2578.13|39
1627893640000|2021-08-02 08:40:40|2587.62|2578.92|2586.64|2577.94|2587.62|2578.92|2586.42|2577.72|36
1627893650000|2021-08-02 08:40:50|2586.77|2578.07|2585.38|2576.68|2587.05|2578.35|2585.38|2576.68|37
1627893660000|2021-08-02 08:41:00|2585.34|2576.64|2586.14|2577.44|2586.8|2578.1|2585.29|2576.59|36
1627893670000|2021-08-02 08:41:10|2586.13|2577.43|2586.34|2577.64|2586.36|2577.66|2585.99|2577.29|35
1627893680000|2021-08-02 08:41:20|2586.47|2577.77|2587.28|2578.58|2587.28|2578.58|2586.4|2577.7|39
1627893690000|2021-08-02 08:41:30|2587.77|2579.07|2588.29|2579.59|2588.41|2579.71|2587.5|2578.8|38
1627893700000|2021-08-02 08:41:40|2588.23|2579.53|2588.42|2579.72|2588.55|2579.85|2588.23|2579.53|30
1627893710000|2021-08-02 08:41:50|2588.41|2579.71|2588.42|2579.72|2588.6|2579.9|2588.41|2579.71|20
1627893720000|2021-08-02 08:42:00|2588.37|2579.67|2589.58|2580.88|2589.58|2580.88|2588.3|2579.6|31
1627893730000|2021-08-02 08:42:10|2589.61|2580.91|2589.68|2580.98|2590.22|2581.52|2589.56|2580.86|34
1627893740000|2021-08-02 08:42:20|2589.7|2581|2587.75|2579.05|2589.76|2581.06|2587.73|2579.03|28
1627893750000|2021-08-02 08:42:30|2587.69|2578.99|2587.28|2578.58|2588.16|2579.46|2586.53|2577.83|25
1627893760000|2021-08-02 08:42:40|2587.27|2578.57|2588.74|2580.04|2588.87|2580.17|2587.02|2578.32|40
1627893770000|2021-08-02 08:42:50|2589.28|2580.58|2590.12|2581.42|2590.25|2581.55|2589.28|2580.58|35
1627893780000|2021-08-02 08:43:00|2590.23|2581.53|2590.44|2581.74|2590.66|2581.96|2589.27|2580.57|40
1627893790000|2021-08-02 08:43:10|2590.45|2581.75|2590.8|2582.1|2590.88|2582.18|2590.29|2581.59|35
1627893800000|2021-08-02 08:43:20|2590.94|2582.24|2590.63|2581.93|2591.04|2582.34|2590.52|2581.82|36
1627893810000|2021-08-02 08:43:30|2590.67|2581.97|2591.42|2582.72|2591.75|2583.05|2590.35|2581.65|38
1627893820000|2021-08-02 08:43:40|2591.41|2582.71|2591.34|2582.64|2591.62|2582.92|2591.25|2582.55|34
1627893830000|2021-08-02 08:43:50|2591.31|2582.61|2589.22|2580.52|2591.31|2582.61|2589.14|2580.44|38
1627893840000|2021-08-02 08:44:00|2589.28|2580.58|2588.76|2580.06|2589.34|2580.64|2588.42|2579.72|36
1627893850000|2021-08-02 08:44:10|2588.75|2580.05|2589.6|2580.9|2589.6|2580.9|2588.63|2579.93|33
1627893860000|2021-08-02 08:44:20|2589.69|2580.99|2589.42|2580.72|2589.69|2580.99|2589.12|2580.42|27
1627893870000|2021-08-02 08:44:30|2589.12|2580.42|2587.29|2578.59|2589.5|2580.8|2587.28|2578.58|35
1627893880000|2021-08-02 08:44:40|2587.37|2578.67|2587.49|2578.79|2587.57|2578.87|2587.08|2578.38|31
1627893890000|2021-08-02 08:44:50|2587.43|2578.73|2588.4|2579.7|2588.4|2579.7|2587.43|2578.73|29
1627893900000|2021-08-02 08:45:00|2588.41|2579.71|2587.53|2578.83|2588.41|2579.71|2587.41|2578.71|21
1627893910000|2021-08-02 08:45:10|2587.62|2578.92|2587|2578.3|2587.66|2578.96|2586.65|2577.95|35
1627893920000|2021-08-02 08:45:20|2587.11|2578.41|2588.2|2579.5|2588.7|2580|2586.85|2578.15|35
1627893930000|2021-08-02 08:45:30|2588.36|2579.66|2591.33|2582.63|2591.33|2582.63|2588.2|2579.5|40
1627893940000|2021-08-02 08:45:40|2591.4|2582.7|2591.23|2582.53|2592.24|2583.54|2591.23|2582.53|39
1627893950000|2021-08-02 08:45:50|2591.17|2582.47|2593.01|2584.31|2593.26|2584.56|2591.06|2582.36|36
1627893960000|2021-08-02 08:46:00|2593.22|2584.52|2592.98|2584.28|2594.28|2585.58|2592.13|2583.43|39
1627893970000|2021-08-02 08:46:10|2593.12|2584.42|2593.85|2585.15|2595.18|2586.48|2593.12|2584.42|36
1627893980000|2021-08-02 08:46:20|2593.86|2585.16|2593.33|2584.63|2594.51|2585.81|2593.09|2584.39|35
1627893990000|2021-08-02 08:46:30|2593.31|2584.61|2593.78|2585.08|2593.96|2585.26|2592.01|2583.31|37
1627894000000|2021-08-02 08:46:40|2593.81|2585.11|2593.09|2584.39|2594.59|2585.89|2593.01|2584.31|36
1627894010000|2021-08-02 08:46:50|2593.32|2584.62|2592.47|2583.77|2593.49|2584.79|2592.45|2583.75|36
1627894020000|2021-08-02 08:47:00|2592.44|2583.74|2590.19|2581.49|2592.45|2583.75|2589.58|2580.88|35
1627894030000|2021-08-02 08:47:10|2590.15|2581.45|2589.72|2581.02|2590.75|2582.05|2589.72|2581.02|38
1627894040000|2021-08-02 08:47:20|2589.74|2581.04|2591.39|2582.69|2591.97|2583.27|2589.7|2581|36
1627894050000|2021-08-02 08:47:30|2591.65|2582.95|2591.32|2582.62|2592.65|2583.95|2591.32|2582.62|37
1627894060000|2021-08-02 08:47:40|2591.33|2582.63|2591.02|2582.32|2591.75|2583.05|2591|2582.3|35
1627894070000|2021-08-02 08:47:50|2591.04|2582.34|2589.33|2580.63|2591.08|2582.38|2589.33|2580.63|35
1627894080000|2021-08-02 08:48:00|2589.18|2580.48|2589.58|2580.88|2589.68|2580.98|2588.77|2580.07|33
1627894090000|2021-08-02 08:48:10|2589.72|2581.02|2589.81|2581.11|2590.71|2582.01|2589.69|2580.99|35
1627894100000|2021-08-02 08:48:20|2589.93|2581.23|2590.32|2581.62|2590.37|2581.67|2589.66|2580.96|38
1627894110000|2021-08-02 08:48:30|2590.25|2581.55|2590.72|2582.02|2590.8|2582.1|2590.13|2581.43|33
1627894120000|2021-08-02 08:48:40|2590.68|2581.98|2590.24|2581.54|2591.42|2582.72|2590.24|2581.54|38
1627894130000|2021-08-02 08:48:50|2590.01|2581.31|2588.82|2580.12|2590.01|2581.31|2588.8|2580.1|36
1627894140000|2021-08-02 08:49:00|2588.9|2580.2|2587.96|2579.26|2589.06|2580.36|2587.92|2579.22|33
1627894150000|2021-08-02 08:49:10|2588.08|2579.38|2588.35|2579.65|2588.67|2579.97|2588.07|2579.37|28
1627894160000|2021-08-02 08:49:20|2588.36|2579.66|2588.7|2580|2588.79|2580.09|2588.36|2579.66|16
1627894170000|2021-08-02 08:49:30|2588.71|2580.01|2588.58|2579.88|2588.81|2580.11|2588.39|2579.69|22
1627894180000|2021-08-02 08:49:40|2588.57|2579.87|2588.16|2579.46|2588.66|2579.96|2588.01|2579.31|26
1627894190000|2021-08-02 08:49:50|2588.14|2579.44|2591.7|2583|2591.92|2583.22|2588.14|2579.44|33
1627894200000|2021-08-02 08:50:00|2591.65|2582.95|2592.22|2583.52|2592.36|2583.66|2590.65|2581.95|31
1627894210000|2021-08-02 08:50:10|2592.39|2583.69|2591.17|2582.47|2592.48|2583.78|2591.13|2582.43|26
1627894220000|2021-08-02 08:50:20|2591.1|2582.4|2589.63|2580.93|2591.32|2582.62|2589.17|2580.47|35
1627894230000|2021-08-02 08:50:30|2589.33|2580.63|2588.56|2579.86|2589.36|2580.66|2588.37|2579.67|37
1627894240000|2021-08-02 08:50:40|2588.72|2580.02|2588.51|2579.81|2589.33|2580.63|2588.47|2579.77|35
1627894250000|2021-08-02 08:50:50|2588.49|2579.79|2588.92|2580.22|2589.08|2580.38|2588.35|2579.65|28
1627894260000|2021-08-02 08:51:00|2588.82|2580.12|2590.5|2581.8|2590.62|2581.92|2588.7|2580|34
1627894270000|2021-08-02 08:51:10|2590.36|2581.66|2588.9|2580.2|2590.36|2581.66|2588.9|2580.2|39
1627894280000|2021-08-02 08:51:20|2588.83|2580.13|2587.28|2578.58|2588.94|2580.24|2587.02|2578.32|36
1627894290000|2021-08-02 08:51:30|2587.2|2578.5|2586.51|2577.81|2587.35|2578.65|2586.39|2577.69|39
1627894300000|2021-08-02 08:51:40|2586.62|2577.92|2586.49|2577.79|2587.27|2578.57|2586.06|2577.36|32
1627894310000|2021-08-02 08:51:50|2586.12|2577.42|2585.05|2576.35|2586.71|2578.01|2585.05|2576.35|21
1627894320000|2021-08-02 08:52:00|2585.11|2576.41|2585.05|2576.35|2585.31|2576.61|2584.31|2575.61|29
1627894330000|2021-08-02 08:52:10|2585.24|2576.54|2584.68|2575.98|2585.24|2576.54|2584.5|2575.8|18
1627894340000|2021-08-02 08:52:20|2584.69|2575.99|2584.54|2575.84|2584.69|2575.99|2584.24|2575.54|25
1627894350000|2021-08-02 08:52:30|2584.52|2575.82|2583.03|2574.33|2584.52|2575.82|2583.03|2574.33|33
1627894360000|2021-08-02 08:52:40|2583.05|2574.35|2582.24|2573.54|2583.26|2574.56|2581.93|2573.23|31
1627894370000|2021-08-02 08:52:50|2582|2573.3|2581.16|2572.46|2582.26|2573.56|2580.79|2572.09|34
1627894380000|2021-08-02 08:53:00|2580.57|2571.87|2579.3|2570.6|2582.04|2573.34|2579.3|2570.6|36
1627894390000|2021-08-02 08:53:10|2579.19|2570.49|2579.7|2571|2580.07|2571.37|2579.16|2570.46|37
1627894400000|2021-08-02 08:53:20|2579.44|2570.74|2580.41|2571.71|2580.54|2571.84|2579.42|2570.72|31
1627894410000|2021-08-02 08:53:30|2580.42|2571.72|2582.38|2573.68|2582.89|2574.19|2580.22|2571.52|37
1627894420000|2021-08-02 08:53:40|2582.43|2573.73|2582.26|2573.56|2582.77|2574.07|2582.26|2573.56|36
1627894430000|2021-08-02 08:53:50|2582.21|2573.51|2580.98|2572.28|2582.91|2574.21|2580.91|2572.21|37
1627894440000|2021-08-02 08:54:00|2580.88|2572.18|2581.73|2573.03|2581.78|2573.08|2580.83|2572.13|34
1627894450000|2021-08-02 08:54:10|2581.77|2573.07|2580.92|2572.22|2582.6|2573.9|2580.87|2572.17|40
1627894460000|2021-08-02 08:54:20|2581.01|2572.31|2580.2|2571.5|2581.18|2572.48|2580.08|2571.38|34
1627894470000|2021-08-02 08:54:30|2580.24|2571.54|2579.96|2571.26|2580.65|2571.95|2579.58|2570.88|38
1627894480000|2021-08-02 08:54:40|2579.97|2571.27|2580.07|2571.37|2580.58|2571.88|2579.88|2571.18|33
1627894490000|2021-08-02 08:54:50|2580.09|2571.39|2579.59|2570.89|2580.14|2571.44|2579.56|2570.86|32
1627894500000|2021-08-02 08:55:00|2579.49|2570.79|2581.79|2573.09|2581.79|2573.09|2579.32|2570.62|34
1627894510000|2021-08-02 08:55:10|2581.86|2573.16|2582.58|2573.88|2582.76|2574.06|2581.84|2573.14|30
1627894520000|2021-08-02 08:55:20|2582.63|2573.93|2578.83|2570.13|2582.63|2573.93|2578.73|2570.03|34
1627894530000|2021-08-02 08:55:30|2578.88|2570.18|2577.12|2568.42|2578.88|2570.18|2577.12|2568.42|36
1627894540000|2021-08-02 08:55:40|2577.19|2568.49|2576.21|2567.51|2577.8|2569.1|2575.83|2567.13|38
1627894550000|2021-08-02 08:55:50|2575.99|2567.29|2574.79|2566.09|2575.99|2567.29|2573.79|2565.09|36
1627894560000|2021-08-02 08:56:00|2574.8|2566.1|2576.38|2567.68|2576.38|2567.68|2574.62|2565.92|30
1627894570000|2021-08-02 08:56:10|2576.44|2567.74|2576.37|2567.67|2577.5|2568.8|2576.37|2567.67|32
1627894580000|2021-08-02 08:56:20|2576.3|2567.6|2575.42|2566.72|2576.3|2567.6|2573.31|2564.61|37
1627894590000|2021-08-02 08:56:30|2575.43|2566.73|2575.7|2567|2576.23|2567.53|2575.24|2566.54|31
1627894600000|2021-08-02 08:56:40|2575.56|2566.86|2575.07|2566.37|2575.56|2566.86|2574.63|2565.93|32
1627894610000|2021-08-02 08:56:50|2575.21|2566.51|2574.86|2566.16|2575.21|2566.51|2574.31|2565.61|28
1627894620000|2021-08-02 08:57:00|2574.93|2566.23|2575.4|2566.7|2575.56|2566.86|2574.2|2565.5|39
1627894630000|2021-08-02 08:57:10|2575.47|2566.77|2574.23|2565.53|2575.47|2566.77|2573.96|2565.26|35
1627894640000|2021-08-02 08:57:20|2574.06|2565.36|2573.29|2564.59|2574.07|2565.37|2573.29|2564.59|34
1627894650000|2021-08-02 08:57:30|2573.78|2565.08|2573.89|2565.19|2574.24|2565.54|2573.43|2564.73|34
1627894660000|2021-08-02 08:57:40|2574|2565.3|2573.89|2565.19|2574.61|2565.91|2573.51|2564.81|37
1627894670000|2021-08-02 08:57:50|2573.86|2565.16|2574.18|2565.48|2574.2|2565.5|2573.82|2565.12|35
1627894680000|2021-08-02 08:58:00|2574.23|2565.53|2573.75|2565.05|2574.5|2565.8|2573.75|2565.05|35
1627894690000|2021-08-02 08:58:10|2573.72|2565.02|2574.14|2565.44|2574.36|2565.66|2573.62|2564.92|37
1627894700000|2021-08-02 08:58:20|2574.11|2565.41|2575.35|2566.65|2575.54|2566.84|2574.03|2565.33|38
1627894710000|2021-08-02 08:58:30|2575.46|2566.76|2576.24|2567.54|2576.33|2567.63|2575.39|2566.69|36
1627894720000|2021-08-02 08:58:40|2576.38|2567.68|2578.21|2569.51|2578.21|2569.51|2575.98|2567.28|38
1627894730000|2021-08-02 08:58:50|2578.55|2569.85|2578.8|2570.1|2579.45|2570.75|2578.15|2569.45|39
1627894740000|2021-08-02 08:59:00|2578.82|2570.12|2578.41|2569.71|2578.82|2570.12|2577.9|2569.2|37
1627894750000|2021-08-02 08:59:10|2578.44|2569.74|2579.61|2570.91|2579.61|2570.91|2578.02|2569.32|32
1627894760000|2021-08-02 08:59:20|2579.8|2571.1|2580.12|2571.42|2580.16|2571.46|2579.32|2570.62|33
1627894770000|2021-08-02 08:59:30|2580.04|2571.34|2575.87|2567.17|2580.04|2571.34|2575.87|2567.17|38
1627894780000|2021-08-02 08:59:40|2575.82|2567.12|2576.54|2567.84|2576.54|2567.84|2575.8|2567.1|30
1627894790000|2021-08-02 08:59:50|2576.43|2567.73|2577.37|2568.67|2577.39|2568.69|2576.42|2567.72|33
1627894800000|2021-08-02 09:00:00|2577.3|2568.6|2574.94|2566.24|2577.3|2568.6|2574.94|2566.24|34
1627894810000|2021-08-02 09:00:10|2574.96|2566.26|2575.14|2566.44|2575.37|2566.67|2573.55|2564.85|36
1627894820000|2021-08-02 09:00:20|2574.78|2566.08|2576.21|2567.51|2576.75|2568.05|2574.78|2566.08|36
1627894830000|2021-08-02 09:00:30|2576.04|2567.34|2576.84|2568.14|2576.88|2568.18|2576.04|2567.34|34
1627894840000|2021-08-02 09:00:40|2576.78|2568.08|2578.27|2569.57|2578.62|2569.92|2576.74|2568.04|36
1627894850000|2021-08-02 09:00:50|2578.35|2569.65|2578.46|2569.76|2579|2570.3|2577.83|2569.13|38
1627894860000|2021-08-02 09:01:00|2578.16|2569.46|2577.11|2568.41|2578.28|2569.58|2577.1|2568.4|30
1627894870000|2021-08-02 09:01:10|2577.04|2568.34|2575.61|2566.91|2577.08|2568.38|2575.61|2566.91|30
1627894880000|2021-08-02 09:01:20|2575.63|2566.93|2575.15|2566.45|2575.63|2566.93|2574.46|2565.76|34
1627894890000|2021-08-02 09:01:30|2575.13|2566.43|2575.2|2566.5|2575.29|2566.59|2574.73|2566.03|33
1627894900000|2021-08-02 09:01:40|2575.14|2566.44|2573.04|2564.34|2575.14|2566.44|2572.99|2564.29|36
1627894910000|2021-08-02 09:01:50|2573.28|2564.58|2573.34|2564.64|2573.82|2565.12|2573.05|2564.35|34
1627894920000|2021-08-02 09:02:00|2573.19|2564.49|2572.17|2563.47|2573.36|2564.66|2571.9|2563.2|37
1627894930000|2021-08-02 09:02:10|2571.97|2563.27|2574.89|2566.19|2574.98|2566.28|2571.68|2562.98|39
1627894940000|2021-08-02 09:02:20|2574.56|2565.86|2574.93|2566.23|2574.93|2566.23|2574.43|2565.73|36
1627894950000|2021-08-02 09:02:30|2574.83|2566.13|2571.22|2562.52|2574.83|2566.13|2571.22|2562.52|36
1627894960000|2021-08-02 09:02:40|2571.55|2562.85|2569.68|2560.98|2571.7|2563|2569.68|2560.98|39
1627894970000|2021-08-02 09:02:50|2569.79|2561.09|2573.5|2564.8|2573.84|2565.14|2569.79|2561.09|38
1627894980000|2021-08-02 09:03:00|2573.55|2564.85|2574.24|2565.54|2574.73|2566.03|2573.55|2564.85|38
1627894990000|2021-08-02 09:03:10|2574.1|2565.4|2574.88|2566.18|2575.88|2567.18|2573.88|2565.18|34
1627895000000|2021-08-02 09:03:20|2574.75|2566.05|2573.79|2565.09|2574.78|2566.08|2572.98|2564.28|39
1627895010000|2021-08-02 09:03:30|2573.7|2565|2572.01|2563.31|2573.7|2565|2572.01|2563.31|38
1627895020000|2021-08-02 09:03:40|2572.13|2563.43|2571.43|2562.73|2572.13|2563.43|2571.02|2562.32|33
1627895030000|2021-08-02 09:03:50|2571.22|2562.52|2570.57|2561.87|2571.34|2562.64|2570.57|2561.87|24
1627895040000|2021-08-02 09:04:00|2570.35|2561.65|2572.24|2563.54|2572.6|2563.9|2570.35|2561.65|38
1627895050000|2021-08-02 09:04:10|2572.19|2563.49|2570.87|2562.17|2572.23|2563.53|2570.86|2562.16|25
1627895060000|2021-08-02 09:04:20|2570.84|2562.14|2570.8|2562.1|2571.06|2562.36|2569.68|2560.98|37
1627895070000|2021-08-02 09:04:30|2570.77|2562.07|2570.16|2561.46|2570.91|2562.21|2570.16|2561.46|38
1627895080000|2021-08-02 09:04:40|2569.97|2561.27|2568.99|2560.29|2570.22|2561.52|2568.99|2560.29|39
1627895090000|2021-08-02 09:04:50|2568.49|2559.79|2566.32|2557.62|2568.49|2559.79|2566.32|2557.62|39
1627895100000|2021-08-02 09:05:00|2566.38|2557.68|2568.47|2559.77|2568.47|2559.77|2566.38|2557.68|34
1627895110000|2021-08-02 09:05:10|2568.86|2560.16|2569.73|2561.03|2570.09|2561.39|2568.73|2560.03|34
1627895120000|2021-08-02 09:05:20|2569.72|2561.02|2569.77|2561.07|2570.05|2561.35|2569.5|2560.8|34
1627895130000|2021-08-02 09:05:30|2569.78|2561.08|2568.2|2559.5|2570.15|2561.45|2568.2|2559.5|28
1627895140000|2021-08-02 09:05:40|2568.25|2559.55|2565.51|2556.81|2568.25|2559.55|2564.81|2556.11|36
1627895150000|2021-08-02 09:05:50|2563.51|2554.81|2566.26|2557.56|2566.87|2558.17|2563.47|2554.77|39
1627895160000|2021-08-02 09:06:00|2566.41|2557.71|2566.47|2557.77|2567.87|2559.17|2565.22|2556.52|35
1627895170000|2021-08-02 09:06:10|2566.74|2558.04|2565.36|2556.66|2568.78|2560.08|2565.36|2556.66|39
1627895180000|2021-08-02 09:06:20|2566.4|2557.7|2567.73|2559.03|2567.83|2559.13|2566.15|2557.45|35
1627895190000|2021-08-02 09:06:30|2568.01|2559.31|2567.72|2559.02|2568.51|2559.81|2567.52|2558.82|34
1627895200000|2021-08-02 09:06:40|2567.73|2559.03|2568.01|2559.31|2568.57|2559.87|2567.73|2559.03|35
1627895210000|2021-08-02 09:06:50|2568|2559.3|2570.25|2561.55|2570.25|2561.55|2567.81|2559.11|32
1627895220000|2021-08-02 09:07:00|2570.28|2561.58|2572.96|2564.26|2572.96|2564.26|2568.32|2559.62|36
1627895230000|2021-08-02 09:07:10|2572.94|2564.24|2573.58|2564.88|2573.74|2565.04|2572.94|2564.24|26
1627895240000|2021-08-02 09:07:20|2573.63|2564.93|2575.69|2566.99|2576.35|2567.65|2573.54|2564.84|38
1627895250000|2021-08-02 09:07:30|2575.61|2566.91|2576.71|2568.01|2576.75|2568.05|2575.61|2566.91|33
1627895260000|2021-08-02 09:07:40|2576.86|2568.16|2576.36|2567.66|2577.17|2568.47|2576.21|2567.51|40
1627895270000|2021-08-02 09:07:50|2576.3|2567.6|2576.53|2567.83|2576.89|2568.19|2576.3|2567.6|21
1627895280000|2021-08-02 09:08:00|2576.49|2567.79|2575.86|2567.16|2577.37|2568.67|2575.86|2567.16|29
1627895290000|2021-08-02 09:08:10|2576.24|2567.54|2575.79|2567.09|2576.69|2567.99|2575.67|2566.97|34
1627895300000|2021-08-02 09:08:20|2575.4|2566.7|2575.21|2566.51|2575.4|2566.7|2575.14|2566.44|23
1627895310000|2021-08-02 09:08:30|2575.19|2566.49|2577.17|2568.47|2577.17|2568.47|2575.19|2566.49|32
1627895320000|2021-08-02 09:08:40|2577.13|2568.43|2577.48|2568.78|2577.48|2568.78|2576.81|2568.11|31
1627895330000|2021-08-02 09:08:50|2577.44|2568.74|2577.42|2568.72|2577.53|2568.83|2576.43|2567.73|38
1627895340000|2021-08-02 09:09:00|2577.43|2568.73|2574.63|2565.93|2577.43|2568.73|2573.35|2564.65|39
1627895350000|2021-08-02 09:09:10|2574.62|2565.92|2576.67|2567.97|2576.74|2568.04|2574.62|2565.92|39
1627895360000|2021-08-02 09:09:20|2576.52|2567.82|2575.92|2567.22|2576.88|2568.18|2575.19|2566.49|39
1627895370000|2021-08-02 09:09:30|2575.93|2567.23|2577.89|2569.19|2578.19|2569.49|2575.74|2567.04|37
1627895380000|2021-08-02 09:09:40|2577.92|2569.22|2578.25|2569.55|2578.93|2570.23|2577.14|2568.44|37
1627895390000|2021-08-02 09:09:50|2578.49|2569.79|2578.46|2569.76|2578.5|2569.8|2578.16|2569.46|27
1627895400000|2021-08-02 09:10:00|2578.48|2569.78|2577.87|2569.17|2578.56|2569.86|2577.77|2569.07|24
1627895410000|2021-08-02 09:10:10|2577.83|2569.13|2578.57|2569.87|2578.68|2569.98|2577.35|2568.65|34
1627895420000|2021-08-02 09:10:20|2578.56|2569.86|2577.56|2568.86|2578.56|2569.86|2577.56|2568.86|24
1627895430000|2021-08-02 09:10:30|2577.5|2568.8|2578.19|2569.49|2578.34|2569.64|2577.32|2568.62|28
1627895440000|2021-08-02 09:10:40|2578.21|2569.51|2578.51|2569.81|2578.52|2569.82|2578.21|2569.51|26
1627895450000|2021-08-02 09:10:50|2578.54|2569.84|2577.4|2568.7|2578.54|2569.84|2577.25|2568.55|33
1627895460000|2021-08-02 09:11:00|2577.35|2568.65|2578.85|2570.15|2578.85|2570.15|2577.34|2568.64|36
1627895470000|2021-08-02 09:11:10|2578.81|2570.11|2579.54|2570.84|2580.22|2571.52|2578.81|2570.11|36
1627895480000|2021-08-02 09:11:20|2579.56|2570.86|2579|2570.3|2579.99|2571.29|2578.78|2570.08|38
1627895490000|2021-08-02 09:11:30|2578.91|2570.21|2580.2|2571.5|2580.27|2571.57|2578.83|2570.13|37
1627895500000|2021-08-02 09:11:40|2580.21|2571.51|2581.12|2572.42|2581.3|2572.6|2580.21|2571.51|27
1627895510000|2021-08-02 09:11:50|2581.1|2572.4|2581.3|2572.6|2582|2573.3|2581.1|2572.4|29
1627895520000|2021-08-02 09:12:00|2581.31|2572.61|2581.85|2573.15|2581.91|2573.21|2581.19|2572.49|20
1627895530000|2021-08-02 09:12:10|2581.92|2573.22|2582.39|2573.69|2582.55|2573.85|2581.92|2573.22|30
1627895540000|2021-08-02 09:12:20|2582.43|2573.73|2582.05|2573.35|2583.11|2574.41|2582.05|2573.35|28
1627895550000|2021-08-02 09:12:30|2582.13|2573.43|2583.72|2575.02|2583.82|2575.12|2582.05|2573.35|35
1627895560000|2021-08-02 09:12:40|2583.82|2575.12|2583.8|2575.1|2584.15|2575.45|2583.57|2574.87|38
1627895570000|2021-08-02 09:12:50|2583.71|2575.01|2583.91|2575.21|2583.91|2575.21|2583.65|2574.95|36
1627895580000|2021-08-02 09:13:00|2583.85|2575.15|2582.88|2574.18|2583.96|2575.26|2582.88|2574.18|36
1627895590000|2021-08-02 09:13:10|2582.99|2574.29|2581.98|2573.28|2583.46|2574.76|2581.38|2572.68|34
1627895600000|2021-08-02 09:13:20|2582.18|2573.48|2580|2571.3|2582.54|2573.84|2580|2571.3|38
1627895610000|2021-08-02 09:13:30|2580.04|2571.34|2580.87|2572.17|2581.13|2572.43|2579.89|2571.19|39
1627895620000|2021-08-02 09:13:40|2580.86|2572.16|2580.22|2571.52|2580.86|2572.16|2580.17|2571.47|37
1627895630000|2021-08-02 09:13:50|2580.39|2571.69|2582.95|2574.25|2582.95|2574.25|2580.19|2571.49|37
1627895640000|2021-08-02 09:14:00|2582.99|2574.29|2583.53|2574.83|2583.57|2574.87|2582.12|2573.42|33
1627895650000|2021-08-02 09:14:10|2583.56|2574.86|2584.13|2575.43|2584.13|2575.43|2583.56|2574.86|17
1627895660000|2021-08-02 09:14:20|2584.12|2575.42|2581.47|2572.77|2584.12|2575.42|2581.47|2572.77|19
1627895670000|2021-08-02 09:14:30|2581.27|2572.57|2582.51|2573.81|2582.51|2573.81|2581.07|2572.37|30
1627895680000|2021-08-02 09:14:40|2583|2574.3|2583.83|2575.13|2583.98|2575.28|2583|2574.3|27
1627895690000|2021-08-02 09:14:50|2583.96|2575.26|2583.98|2575.28|2584.06|2575.36|2583.64|2574.94|23
1627895700000|2021-08-02 09:15:00|2584.09|2575.39|2586.08|2577.38|2586.4|2577.7|2584.09|2575.39|32
1627895710000|2021-08-02 09:15:10|2586.38|2577.68|2586.21|2577.51|2586.71|2578.01|2585.32|2576.62|35
1627895720000|2021-08-02 09:15:20|2586.11|2577.41|2586.54|2577.84|2586.62|2577.92|2586.1|2577.4|28
1627895730000|2021-08-02 09:15:30|2586.51|2577.81|2586.77|2578.07|2586.77|2578.07|2586.03|2577.33|31
1627895740000|2021-08-02 09:15:40|2586.74|2578.04|2586.91|2578.21|2586.91|2578.21|2586.58|2577.88|25
1627895750000|2021-08-02 09:15:50|2586.89|2578.19|2587.15|2578.45|2588.17|2579.47|2586.86|2578.16|28
1627895760000|2021-08-02 09:16:00|2587.09|2578.39|2587.52|2578.82|2588.08|2579.38|2586.61|2577.91|34
1627895770000|2021-08-02 09:16:10|2587.82|2579.12|2588.54|2579.84|2588.54|2579.84|2587.65|2578.95|37
1627895780000|2021-08-02 09:16:20|2588.42|2579.72|2589.48|2580.78|2589.48|2580.78|2587.71|2579.01|38
1627895790000|2021-08-02 09:16:30|2589.21|2580.51|2589.6|2580.9|2590.21|2581.51|2588.76|2580.06|32
1627895800000|2021-08-02 09:16:40|2589.55|2580.85|2591.37|2582.67|2591.65|2582.95|2588.47|2579.77|30
1627895810000|2021-08-02 09:16:50|2591.39|2582.69|2591.9|2583.2|2592.4|2583.7|2591.29|2582.59|35
1627895820000|2021-08-02 09:17:00|2591.92|2583.22|2593.64|2584.94|2593.64|2584.94|2591.77|2583.07|38
1627895830000|2021-08-02 09:17:10|2593.63|2584.93|2594.63|2585.93|2594.78|2586.08|2593.56|2584.86|38
1627895840000|2021-08-02 09:17:20|2594.46|2585.76|2595.23|2586.53|2595.67|2586.97|2594.44|2585.74|39
1627895850000|2021-08-02 09:17:30|2595.16|2586.46|2595.34|2586.64|2595.46|2586.76|2594.65|2585.95|38
1627895860000|2021-08-02 09:17:40|2595.24|2586.54|2592.22|2583.52|2595.54|2586.84|2592.17|2583.47|37
1627895870000|2021-08-02 09:17:50|2592.33|2583.63|2593.81|2585.11|2593.95|2585.25|2591.63|2582.93|38
1627895880000|2021-08-02 09:18:00|2593.89|2585.19|2594.42|2585.72|2594.51|2585.81|2593.84|2585.14|28
1627895890000|2021-08-02 09:18:10|2594.66|2585.96|2596.32|2587.62|2596.32|2587.62|2594.53|2585.83|36
1627895900000|2021-08-02 09:18:20|2595.98|2587.28|2595.6|2586.9|2596.64|2587.94|2595.59|2586.89|35
1627895910000|2021-08-02 09:18:30|2595.59|2586.89|2594.4|2585.7|2595.81|2587.11|2593.9|2585.2|35
1627895920000|2021-08-02 09:18:40|2594.62|2585.92|2594.94|2586.24|2595.38|2586.68|2594.61|2585.91|35
1627895930000|2021-08-02 09:18:50|2595.01|2586.31|2596.41|2587.71|2596.41|2587.71|2595.01|2586.31|34
1627895940000|2021-08-02 09:19:00|2596.46|2587.76|2596.43|2587.73|2596.97|2588.27|2595.87|2587.17|35
1627895950000|2021-08-02 09:19:10|2596.94|2588.24|2596.17|2587.47|2597.45|2588.75|2595.87|2587.17|37
1627895960000|2021-08-02 09:19:20|2596.04|2587.34|2595.57|2586.87|2596.04|2587.34|2594.57|2585.87|38
1627895970000|2021-08-02 09:19:30|2595.59|2586.89|2595.97|2587.27|2596.04|2587.34|2595.58|2586.88|36
1627895980000|2021-08-02 09:19:40|2596.13|2587.43|2596.92|2588.22|2597.09|2588.39|2595.93|2587.23|36
1627895990000|2021-08-02 09:19:50|2596.91|2588.21|2596.94|2588.24|2597.05|2588.35|2596.78|2588.08|21
1627896000000|2021-08-02 09:20:00|2596.98|2588.28|2597.76|2589.06|2597.84|2589.14|2596.98|2588.28|23
1627896010000|2021-08-02 09:20:10|2597.77|2589.07|2595.89|2587.19|2597.85|2589.15|2595.56|2586.86|34
1627896020000|2021-08-02 09:20:20|2595.71|2587.01|2594.74|2586.04|2595.82|2587.12|2594.64|2585.94|30
1627896030000|2021-08-02 09:20:30|2594.76|2586.06|2593.9|2585.2|2594.78|2586.08|2593.75|2585.05|28
1627896040000|2021-08-02 09:20:40|2593.88|2585.18|2594.42|2585.72|2594.42|2585.72|2593.65|2584.95|25
1627896050000|2021-08-02 09:20:50|2594.37|2585.67|2593.62|2584.92|2594.7|2586|2593.05|2584.35|39
1627896060000|2021-08-02 09:21:00|2593.92|2585.22|2593.88|2585.18|2594.42|2585.72|2593.39|2584.69|36
1627896070000|2021-08-02 09:21:10|2593.82|2585.12|2593.84|2585.14|2594.15|2585.45|2593.28|2584.58|33
1627896080000|2021-08-02 09:21:20|2593.73|2585.03|2594.15|2585.45|2594.25|2585.55|2593.73|2585.03|35
1627896090000|2021-08-02 09:21:30|2594.08|2585.38|2594.08|2585.38|2594.45|2585.75|2593.64|2584.94|38
1627896100000|2021-08-02 09:21:40|2594.15|2585.45|2594.03|2585.33|2594.24|2585.54|2593.73|2585.03|29
1627896110000|2021-08-02 09:21:50|2594.1|2585.4|2593.82|2585.12|2594.13|2585.43|2593.82|2585.12|33
1627896120000|2021-08-02 09:22:00|2593.83|2585.13|2596.5|2587.8|2596.5|2587.8|2593.72|2585.02|33
1627896130000|2021-08-02 09:22:10|2596.69|2587.99|2596.23|2587.53|2597.66|2588.96|2595.98|2587.28|40
1627896140000|2021-08-02 09:22:20|2595.87|2587.17|2594.78|2586.08|2595.87|2587.17|2594.51|2585.81|31
1627896150000|2021-08-02 09:22:30|2595.13|2586.43|2593.59|2584.89|2595.13|2586.43|2593.56|2584.86|35
1627896160000|2021-08-02 09:22:40|2593.67|2584.97|2594.01|2585.31|2594.35|2585.65|2593.56|2584.86|29
1627896170000|2021-08-02 09:22:50|2593.92|2585.22|2593.17|2584.47|2594.32|2585.62|2593.17|2584.47|22
1627896180000|2021-08-02 09:23:00|2593.46|2584.76|2593.1|2584.4|2593.9|2585.2|2593.1|2584.4|18
1627896190000|2021-08-02 09:23:10|2592.89|2584.19|2587.98|2579.28|2592.89|2584.19|2587.47|2578.77|36
1627896200000|2021-08-02 09:23:20|2588.3|2579.6|2587.68|2578.98|2588.3|2579.6|2587.12|2578.42|36
1627896210000|2021-08-02 09:23:30|2587.58|2578.88|2587.44|2578.74|2587.71|2579.01|2586.89|2578.19|31
1627896220000|2021-08-02 09:23:40|2587.5|2578.8|2589.12|2580.42|2589.13|2580.43|2587.47|2578.77|38
1627896230000|2021-08-02 09:23:50|2589.19|2580.49|2589.89|2581.19|2590.64|2581.94|2589.19|2580.49|36
1627896240000|2021-08-02 09:24:00|2589.88|2581.18|2590.55|2581.85|2590.72|2582.02|2589.74|2581.04|35
1627896250000|2021-08-02 09:24:10|2590.59|2581.89|2589.53|2580.83|2590.74|2582.04|2589.47|2580.77|38
1627896260000|2021-08-02 09:24:20|2589.69|2580.99|2587.86|2579.16|2589.69|2580.99|2587.79|2579.09|39
1627896270000|2021-08-02 09:24:30|2587.66|2578.96|2587.34|2578.64|2588.01|2579.31|2586.97|2578.27|39
1627896280000|2021-08-02 09:24:40|2587.41|2578.71|2589.1|2580.4|2589.42|2580.72|2587.2|2578.5|36
1627896290000|2021-08-02 09:24:50|2589.09|2580.39|2589.98|2581.28|2590.07|2581.37|2589.09|2580.39|37
1627896300000|2021-08-02 09:25:00|2590.11|2581.41|2590.97|2582.27|2591.33|2582.63|2590.01|2581.31|39
1627896310000|2021-08-02 09:25:10|2590.89|2582.19|2589.5|2580.8|2590.97|2582.27|2589.36|2580.66|37
1627896320000|2021-08-02 09:25:20|2589.55|2580.85|2588.92|2580.22|2589.55|2580.85|2588.9|2580.2|38
1627896330000|2021-08-02 09:25:30|2589.03|2580.33|2587.87|2579.17|2589.03|2580.33|2587.74|2579.04|35
1627896340000|2021-08-02 09:25:40|2587.74|2579.04|2585.85|2577.15|2588|2579.3|2585.75|2577.05|37
1627896350000|2021-08-02 09:25:50|2585.72|2577.02|2585.34|2576.64|2586.25|2577.55|2585.34|2576.64|38
1627896360000|2021-08-02 09:26:00|2584.86|2576.16|2584.94|2576.24|2585.44|2576.74|2584.33|2575.63|40
1627896370000|2021-08-02 09:26:10|2584.85|2576.15|2585.71|2577.01|2585.94|2577.24|2584.6|2575.9|39
1627896380000|2021-08-02 09:26:20|2585.68|2576.98|2587.63|2578.93|2587.77|2579.07|2585.66|2576.96|38
1627896390000|2021-08-02 09:26:30|2587.45|2578.75|2587.26|2578.56|2587.45|2578.75|2586.81|2578.11|36
1627896400000|2021-08-02 09:26:40|2587.38|2578.68|2587.13|2578.43|2587.85|2579.15|2586.91|2578.21|37
1627896410000|2021-08-02 09:26:50|2587.07|2578.37|2587.01|2578.31|2588.05|2579.35|2586.94|2578.24|30
1627896420000|2021-08-02 09:27:00|2586.99|2578.29|2587.86|2579.16|2587.86|2579.16|2586.9|2578.2|33
1627896430000|2021-08-02 09:27:10|2588.12|2579.42|2587.19|2578.49|2588.51|2579.81|2587.16|2578.46|38
1627896440000|2021-08-02 09:27:20|2587.13|2578.43|2586.02|2577.32|2587.19|2578.49|2585.35|2576.65|35
1627896450000|2021-08-02 09:27:30|2586.04|2577.34|2584.71|2576.01|2586.04|2577.34|2584.71|2576.01|37
1627896460000|2021-08-02 09:27:40|2584.43|2575.73|2583.75|2575.05|2584.68|2575.98|2583.14|2574.44|36
1627896470000|2021-08-02 09:27:50|2583.87|2575.17|2583.31|2574.61|2584.23|2575.53|2583.31|2574.61|37
1627896480000|2021-08-02 09:28:00|2583.27|2574.57|2585.43|2576.73|2585.43|2576.73|2583.27|2574.57|34
1627896490000|2021-08-02 09:28:10|2585.54|2576.84|2587.4|2578.7|2587.4|2578.7|2585.48|2576.78|36
1627896500000|2021-08-02 09:28:20|2587.43|2578.73|2586.57|2577.87|2588.15|2579.45|2586.51|2577.81|35
1627896510000|2021-08-02 09:28:30|2587.04|2578.34|2587.65|2578.95|2588.21|2579.51|2587.01|2578.31|35
1627896520000|2021-08-02 09:28:40|2587.73|2579.03|2588.55|2579.85|2588.94|2580.24|2587.66|2578.96|38
1627896530000|2021-08-02 09:28:50|2588.59|2579.89|2586.63|2577.93|2588.62|2579.92|2586.62|2577.92|36
1627896540000|2021-08-02 09:29:00|2586.7|2578|2587.77|2579.07|2588.12|2579.42|2586.7|2578|37
1627896550000|2021-08-02 09:29:10|2587.45|2578.75|2588.21|2579.51|2588.21|2579.51|2586.47|2577.77|34
1627896560000|2021-08-02 09:29:20|2588.3|2579.6|2589.09|2580.39|2589.09|2580.39|2588.15|2579.45|32
1627896570000|2021-08-02 09:29:30|2589.1|2580.4|2588.54|2579.84|2589.54|2580.84|2588.52|2579.82|34
1627896580000|2021-08-02 09:29:40|2588.56|2579.86|2588.78|2580.08|2588.93|2580.23|2588.56|2579.86|21
1627896590000|2021-08-02 09:29:50|2588.83|2580.13|2588.59|2579.89|2588.83|2580.13|2588.26|2579.56|21
1627896600000|2021-08-02 09:30:00|2588.82|2580.12|2590.09|2581.39|2590.12|2581.42|2588.82|2580.12|36
1627896610000|2021-08-02 09:30:10|2590.22|2581.52|2591.15|2582.45|2591.15|2582.45|2590.13|2581.43|37
1627896620000|2021-08-02 09:30:20|2591.11|2582.41|2591.36|2582.66|2591.36|2582.66|2590.9|2582.2|30
1627896630000|2021-08-02 09:30:30|2591.46|2582.76|2592.27|2583.57|2592.34|2583.64|2591.33|2582.63|33
1627896640000|2021-08-02 09:30:40|2592.26|2583.56|2592.95|2584.25|2593.04|2584.34|2591.86|2583.16|33
1627896650000|2021-08-02 09:30:50|2592.35|2583.65|2592.09|2583.39|2592.79|2584.09|2591.83|2583.13|40
1627896660000|2021-08-02 09:31:00|2592.14|2583.44|2590.99|2582.29|2592.28|2583.58|2590.73|2582.03|37
1627896670000|2021-08-02 09:31:10|2590.78|2582.08|2590.81|2582.11|2591.22|2582.52|2590.72|2582.02|40
1627896680000|2021-08-02 09:31:20|2590.79|2582.09|2589.6|2580.9|2590.79|2582.09|2589.46|2580.76|28
1627896690000|2021-08-02 09:31:30|2589.5|2580.8|2589.38|2580.68|2589.63|2580.93|2589.37|2580.67|22
1627896700000|2021-08-02 09:31:40|2589.54|2580.84|2589.73|2581.03|2589.73|2581.03|2589.45|2580.75|24
1627896710000|2021-08-02 09:31:50|2589.69|2580.99|2589.96|2581.26|2590.23|2581.53|2589.69|2580.99|12
1627896720000|2021-08-02 09:32:00|2589.74|2581.04|2589.05|2580.35|2589.87|2581.17|2589.05|2580.35|31
1627896730000|2021-08-02 09:32:10|2589.09|2580.39|2588.51|2579.81|2589.81|2581.11|2588.44|2579.74|38
1627896740000|2021-08-02 09:32:20|2588.07|2579.37|2588.69|2579.99|2588.75|2580.05|2587.71|2579.01|37
1627896750000|2021-08-02 09:32:30|2588.8|2580.1|2587.36|2578.66|2588.8|2580.1|2587.36|2578.66|36
1627896760000|2021-08-02 09:32:40|2587.31|2578.61|2587.52|2578.82|2587.97|2579.27|2586.67|2577.97|36
1627896770000|2021-08-02 09:32:50|2587.01|2578.31|2586.24|2577.54|2587.01|2578.31|2586|2577.3|35
1627896780000|2021-08-02 09:33:00|2585.91|2577.21|2587.1|2578.4|2587.21|2578.51|2585.91|2577.21|38
1627896790000|2021-08-02 09:33:10|2587.16|2578.46|2585.22|2576.52|2587.26|2578.56|2585.18|2576.48|38
1627896800000|2021-08-02 09:33:20|2585.15|2576.45|2584.29|2575.59|2585.91|2577.21|2584.28|2575.58|40
1627896810000|2021-08-02 09:33:30|2584.11|2575.41|2584.34|2575.64|2584.72|2576.02|2584.11|2575.41|30
1627896820000|2021-08-02 09:33:40|2584.31|2575.61|2584.06|2575.36|2584.31|2575.61|2583.7|2575|28
1627896830000|2021-08-02 09:33:50|2584.1|2575.4|2585|2576.3|2585.11|2576.41|2583.99|2575.29|39
1627896840000|2021-08-02 09:34:00|2584.88|2576.18|2586.11|2577.41|2586.84|2578.14|2584.88|2576.18|38
1627896850000|2021-08-02 09:34:10|2586.19|2577.49|2585.29|2576.59|2586.47|2577.77|2585.28|2576.58|37
1627896860000|2021-08-02 09:34:20|2585.31|2576.61|2585.67|2576.97|2585.87|2577.17|2585.27|2576.57|35
1627896870000|2021-08-02 09:34:30|2585.74|2577.04|2584.15|2575.45|2585.79|2577.09|2584.1|2575.4|34
1627896880000|2021-08-02 09:34:40|2584.04|2575.34|2584.21|2575.51|2584.47|2575.77|2584.04|2575.34|38
1627896890000|2021-08-02 09:34:50|2584.37|2575.67|2584.16|2575.46|2584.39|2575.69|2583.98|2575.28|38
1627896900000|2021-08-02 09:35:00|2584.27|2575.57|2583.2|2574.5|2584.41|2575.71|2582.82|2574.12|31
1627896910000|2021-08-02 09:35:10|2583.69|2574.99|2583.48|2574.78|2583.74|2575.04|2582.67|2573.97|38
1627896920000|2021-08-02 09:35:20|2582.83|2574.13|2584.1|2575.4|2584.1|2575.4|2582.62|2573.92|39
1627896930000|2021-08-02 09:35:30|2584.04|2575.34|2584.57|2575.87|2584.9|2576.2|2583.97|2575.27|33
1627896940000|2021-08-02 09:35:40|2584.5|2575.8|2584.29|2575.59|2584.58|2575.88|2584.29|2575.59|29
1627896950000|2021-08-02 09:35:50|2584.3|2575.6|2586.25|2577.55|2586.25|2577.55|2584.23|2575.53|34
1627896960000|2021-08-02 09:36:00|2586.21|2577.51|2585.45|2576.75|2586.54|2577.84|2585.42|2576.72|37
1627896970000|2021-08-02 09:36:10|2585.44|2576.74|2585.38|2576.68|2585.48|2576.78|2585.21|2576.51|34
1627896980000|2021-08-02 09:36:20|2585.53|2576.83|2586.12|2577.42|2586.12|2577.42|2585.53|2576.83|33
1627896990000|2021-08-02 09:36:30|2586.65|2577.95|2586.88|2578.18|2586.98|2578.28|2586.65|2577.95|18
1627897000000|2021-08-02 09:36:40|2586.9|2578.2|2586.21|2577.51|2586.9|2578.2|2586.21|2577.51|15
1627897010000|2021-08-02 09:36:50|2585.96|2577.26|2586.04|2577.34|2586.35|2577.65|2585.81|2577.11|19
1627897020000|2021-08-02 09:37:00|2585.97|2577.27|2586.03|2577.33|2586.51|2577.81|2585.51|2576.81|33
1627897030000|2021-08-02 09:37:10|2585.98|2577.28|2586.29|2577.59|2586.31|2577.61|2585.98|2577.28|21
1627897040000|2021-08-02 09:37:20|2586.3|2577.6|2586.92|2578.22|2586.92|2578.22|2586.13|2577.43|29
1627897050000|2021-08-02 09:37:30|2586.97|2578.27|2588.36|2579.66|2588.43|2579.73|2586.97|2578.27|38
1627897060000|2021-08-02 09:37:40|2588.39|2579.69|2588.16|2579.46|2588.73|2580.03|2588.12|2579.42|30
1627897070000|2021-08-02 09:37:50|2588.15|2579.45|2587.79|2579.09|2588.15|2579.45|2587.44|2578.74|36
1627897080000|2021-08-02 09:38:00|2587.8|2579.1|2585.9|2577.2|2587.83|2579.13|2585.9|2577.2|34
1627897090000|2021-08-02 09:38:10|2585.89|2577.19|2585.85|2577.15|2586.17|2577.47|2585.75|2577.05|37
1627897100000|2021-08-02 09:38:20|2585.79|2577.09|2586.19|2577.49|2586.87|2578.17|2585.76|2577.06|38
1627897110000|2021-08-02 09:38:30|2586.2|2577.5|2585.12|2576.42|2586.34|2577.64|2585.11|2576.41|35
1627897120000|2021-08-02 09:38:40|2585.14|2576.44|2585.29|2576.59|2585.55|2576.85|2585.13|2576.43|34
1627897130000|2021-08-02 09:38:50|2585.26|2576.56|2586.4|2577.7|2586.74|2578.04|2585.24|2576.54|36
1627897140000|2021-08-02 09:39:00|2586.34|2577.64|2586.35|2577.65|2586.85|2578.15|2586.22|2577.52|38
1627897150000|2021-08-02 09:39:10|2586.46|2577.76|2586.55|2577.85|2586.55|2577.85|2586.21|2577.51|38
1627897160000|2021-08-02 09:39:20|2586.54|2577.84|2585.74|2577.04|2586.54|2577.84|2585.58|2576.88|31
1627897170000|2021-08-02 09:39:30|2585.72|2577.02|2586.08|2577.38|2586.08|2577.38|2585.65|2576.95|33
1627897180000|2021-08-02 09:39:40|2586.07|2577.37|2587.24|2578.54|2587.32|2578.62|2586.07|2577.37|27
1627897190000|2021-08-02 09:39:50|2587.25|2578.55|2588.17|2579.47|2588.17|2579.47|2587.24|2578.54|18
1627897200000|2021-08-02 09:40:00|2588.31|2579.61|2588.26|2579.56|2588.64|2579.94|2587.83|2579.13|28
1627897210000|2021-08-02 09:40:10|2588.5|2579.8|2589.99|2581.29|2590.02|2581.32|2588.45|2579.75|27
1627897220000|2021-08-02 09:40:20|2590.01|2581.31|2590.15|2581.45|2590.37|2581.67|2589.99|2581.29|32
1627897230000|2021-08-02 09:40:30|2590.16|2581.46|2591.14|2582.44|2591.14|2582.44|2590.11|2581.41|29
1627897240000|2021-08-02 09:40:40|2591.01|2582.31|2591|2582.3|2591.11|2582.41|2590.61|2581.91|34
1627897250000|2021-08-02 09:40:50|2591.02|2582.32|2591.16|2582.46|2591.29|2582.59|2590.74|2582.04|38
1627897260000|2021-08-02 09:41:00|2590.9|2582.2|2591.93|2583.23|2592.06|2583.36|2590.68|2581.98|37
1627897270000|2021-08-02 09:41:10|2592.3|2583.6|2592.7|2584|2592.95|2584.25|2591.97|2583.27|37
1627897280000|2021-08-02 09:41:20|2591.92|2583.22|2592.3|2583.6|2592.39|2583.69|2591.48|2582.78|36
1627897290000|2021-08-02 09:41:30|2592.27|2583.57|2592.16|2583.46|2592.45|2583.75|2592.1|2583.4|22
1627897300000|2021-08-02 09:41:40|2592.08|2583.38|2591.96|2583.26|2592.3|2583.6|2591.78|2583.08|29
1627897310000|2021-08-02 09:41:50|2592.07|2583.37|2592.08|2583.38|2592.45|2583.75|2591.94|2583.24|26
1627897320000|2021-08-02 09:42:00|2592.07|2583.37|2592.26|2583.56|2592.32|2583.62|2592.07|2583.37|11
1627897330000|2021-08-02 09:42:10|2592.22|2583.52|2591.22|2582.52|2592.3|2583.6|2591.2|2582.5|25
1627897340000|2021-08-02 09:42:20|2591.32|2582.62|2590.88|2582.18|2591.36|2582.66|2590.87|2582.17|22
1627897350000|2021-08-02 09:42:30|2591.02|2582.32|2590.12|2581.42|2591.56|2582.86|2589.99|2581.29|34
1627897360000|2021-08-02 09:42:40|2590.08|2581.38|2588.96|2580.26|2590.21|2581.51|2588.96|2580.26|35
1627897370000|2021-08-02 09:42:50|2588.95|2580.25|2589|2580.3|2590.06|2581.36|2588.7|2580|39
1627897380000|2021-08-02 09:43:00|2588.92|2580.22|2590.12|2581.42|2590.31|2581.61|2588.8|2580.1|40
1627897390000|2021-08-02 09:43:10|2590.09|2581.39|2590.75|2582.05|2590.78|2582.08|2589.93|2581.23|30
1627897400000|2021-08-02 09:43:20|2590.78|2582.08|2590.37|2581.67|2590.86|2582.16|2590.37|2581.67|25
1627897410000|2021-08-02 09:43:30|2590.4|2581.7|2589.14|2580.44|2590.4|2581.7|2589.12|2580.42|23
1627897420000|2021-08-02 09:43:40|2589.16|2580.46|2589.42|2580.72|2589.42|2580.72|2589.14|2580.44|25
1627897430000|2021-08-02 09:43:50|2589.51|2580.81|2589.31|2580.61|2590.27|2581.57|2589.23|2580.53|31
1627897440000|2021-08-02 09:44:00|2589.5|2580.8|2590.41|2581.71|2591.23|2582.53|2589.5|2580.8|36
1627897450000|2021-08-02 09:44:10|2590.56|2581.86|2591.35|2582.65|2591.35|2582.65|2590.56|2581.86|35
1627897460000|2021-08-02 09:44:20|2591.33|2582.63|2590.4|2581.7|2591.33|2582.63|2590.03|2581.33|36
1627897470000|2021-08-02 09:44:30|2590.41|2581.71|2589.06|2580.36|2590.44|2581.74|2588.98|2580.28|32
1627897480000|2021-08-02 09:44:40|2589.1|2580.4|2589.34|2580.64|2589.35|2580.65|2588.44|2579.74|37
1627897490000|2021-08-02 09:44:50|2589.35|2580.65|2589.73|2581.03|2589.87|2581.17|2589.14|2580.44|33
1627897500000|2021-08-02 09:45:00|2589.74|2581.04|2590.48|2581.78|2590.48|2581.78|2589.74|2581.04|26
1627897510000|2021-08-02 09:45:10|2590.67|2581.97|2590.36|2581.66|2591.46|2582.76|2590.34|2581.64|35
1627897520000|2021-08-02 09:45:20|2590.34|2581.64|2589.14|2580.44|2590.4|2581.7|2589.14|2580.44|28
1627897530000|2021-08-02 09:45:30|2589.16|2580.46|2588.31|2579.61|2589.41|2580.71|2588.31|2579.61|22
1627897540000|2021-08-02 09:45:40|2588.25|2579.55|2587.99|2579.29|2588.51|2579.81|2587.6|2578.9|27
1627897550000|2021-08-02 09:45:50|2587.84|2579.14|2586.16|2577.46|2587.97|2579.27|2585.95|2577.25|33
1627897560000|2021-08-02 09:46:00|2586.21|2577.51|2586.54|2577.84|2587.09|2578.39|2585.99|2577.29|36
1627897570000|2021-08-02 09:46:10|2586.33|2577.63|2585.61|2576.91|2586.33|2577.63|2585.48|2576.78|35
1627897580000|2021-08-02 09:46:20|2585.65|2576.95|2585.23|2576.53|2585.78|2577.08|2584.99|2576.29|36
1627897590000|2021-08-02 09:46:30|2585.25|2576.55|2585.41|2576.71|2585.41|2576.71|2585.2|2576.5|34
1627897600000|2021-08-02 09:46:40|2585.57|2576.87|2586.75|2578.05|2586.75|2578.05|2585.52|2576.82|34
1627897610000|2021-08-02 09:46:50|2586.69|2577.99|2586.46|2577.76|2586.7|2578|2586.04|2577.34|35
1627897620000|2021-08-02 09:47:00|2586.48|2577.78|2585.16|2576.46|2586.93|2578.23|2585.11|2576.41|34
1627897630000|2021-08-02 09:47:10|2585.29|2576.59|2585.29|2576.59|2585.37|2576.67|2584.59|2575.89|37
1627897640000|2021-08-02 09:47:20|2585.24|2576.54|2585.05|2576.35|2585.28|2576.58|2584.82|2576.12|39
1627897650000|2021-08-02 09:47:30|2585.14|2576.44|2586.33|2577.63|2586.33|2577.63|2584.81|2576.11|31
1627897660000|2021-08-02 09:47:40|2586.38|2577.68|2586.16|2577.46|2586.38|2577.68|2586.01|2577.31|20
1627897670000|2021-08-02 09:47:50|2586.25|2577.55|2587.39|2578.69|2587.73|2579.03|2586.25|2577.55|27
1627897680000|2021-08-02 09:48:00|2587.51|2578.81|2587.84|2579.14|2587.84|2579.14|2587.19|2578.49|33
1627897690000|2021-08-02 09:48:10|2587.83|2579.13|2587.42|2578.72|2587.9|2579.2|2587.4|2578.7|34
1627897700000|2021-08-02 09:48:20|2587.29|2578.59|2586.39|2577.69|2587.29|2578.59|2586.28|2577.58|32
1627897710000|2021-08-02 09:48:30|2586.41|2577.71|2587.84|2579.14|2587.85|2579.15|2586.39|2577.69|32
1627897720000|2021-08-02 09:48:40|2587.81|2579.11|2587.79|2579.09|2587.82|2579.12|2587.7|2579|21
1627897730000|2021-08-02 09:48:50|2587.78|2579.08|2588.78|2580.08|2589.01|2580.31|2587.77|2579.07|32
1627897740000|2021-08-02 09:49:00|2588.79|2580.09|2589.83|2581.13|2589.88|2581.18|2588.79|2580.09|33
1627897750000|2021-08-02 09:49:10|2589.86|2581.16|2588.85|2580.15|2589.86|2581.16|2588.05|2579.35|36
1627897760000|2021-08-02 09:49:20|2588.84|2580.14|2588.81|2580.11|2589.14|2580.44|2588.73|2580.03|34
1627897770000|2021-08-02 09:49:30|2588.85|2580.15|2589.19|2580.49|2589.19|2580.49|2588.82|2580.12|29
1627897780000|2021-08-02 09:49:40|2589.15|2580.45|2589.03|2580.33|2589.17|2580.47|2588.82|2580.12|34
1627897790000|2021-08-02 09:49:50|2589.05|2580.35|2589.1|2580.4|2589.1|2580.4|2588.67|2579.97|30
1627897800000|2021-08-02 09:50:00|2589.39|2580.69|2591.08|2582.38|2591.2|2582.5|2589.39|2580.69|39
1627897810000|2021-08-02 09:50:10|2591.2|2582.5|2591.61|2582.91|2591.61|2582.91|2590.99|2582.29|38
1627897820000|2021-08-02 09:50:20|2591.59|2582.89|2594.39|2585.69|2594.39|2585.69|2590.83|2582.13|38
1627897830000|2021-08-02 09:50:30|2594.42|2585.72|2595.23|2586.53|2595.27|2586.57|2594.06|2585.36|34
1627897840000|2021-08-02 09:50:40|2595.29|2586.59|2595.51|2586.81|2595.51|2586.81|2594.91|2586.21|35
1627897850000|2021-08-02 09:50:50|2595.48|2586.78|2595.92|2587.22|2596.27|2587.57|2595.48|2586.78|31
1627897860000|2021-08-02 09:51:00|2595.99|2587.29|2596.76|2588.06|2596.76|2588.06|2595.99|2587.29|27
1627897870000|2021-08-02 09:51:10|2596.79|2588.09|2596.33|2587.63|2596.79|2588.09|2595.53|2586.83|37
1627897880000|2021-08-02 09:51:20|2596.49|2587.79|2596.33|2587.63|2596.67|2587.97|2595.83|2587.13|37
1627897890000|2021-08-02 09:51:30|2596.32|2587.62|2595.65|2586.95|2596.53|2587.83|2595.6|2586.9|33
1627897900000|2021-08-02 09:51:40|2595.72|2587.02|2596.18|2587.48|2596.33|2587.63|2595.6|2586.9|28
1627897910000|2021-08-02 09:51:50|2596.38|2587.68|2596.1|2587.4|2596.56|2587.86|2595.87|2587.17|38
1627897920000|2021-08-02 09:52:00|2596.11|2587.41|2599.08|2590.38|2599.18|2590.48|2596|2587.3|38
1627897930000|2021-08-02 09:52:10|2599.07|2590.37|2601.84|2593.14|2601.84|2593.14|2599.07|2590.37|40
1627897940000|2021-08-02 09:52:20|2601.89|2593.19|2601.92|2593.22|2602.15|2593.45|2601.21|2592.51|39
1627897950000|2021-08-02 09:52:30|2602.29|2593.59|2601.35|2592.65|2602.32|2593.62|2601.14|2592.44|37
1627897960000|2021-08-02 09:52:40|2601.19|2592.49|2600.32|2591.62|2601.19|2592.49|2599.92|2591.22|40
1627897970000|2021-08-02 09:52:50|2600.61|2591.91|2598.03|2589.33|2600.99|2592.29|2597.91|2589.21|38
1627897980000|2021-08-02 09:53:00|2598.11|2589.41|2600.53|2591.83|2600.74|2592.04|2597.95|2589.25|35
1627897990000|2021-08-02 09:53:10|2600.58|2591.88|2601.58|2592.88|2601.58|2592.88|2600.56|2591.86|36
1627898000000|2021-08-02 09:53:20|2601.67|2592.97|2605.63|2596.93|2606.66|2597.96|2601.67|2592.97|39
1627898010000|2021-08-02 09:53:30|2605.71|2597.01|2607.84|2599.14|2607.84|2599.14|2605.1|2596.4|39
1627898020000|2021-08-02 09:53:40|2607.85|2599.15|2606.73|2598.03|2608.38|2599.68|2606.73|2598.03|39
1627898030000|2021-08-02 09:53:50|2606.71|2598.01|2606.44|2597.74|2607.39|2598.69|2606.42|2597.72|35
1627898040000|2021-08-02 09:54:00|2606.39|2597.69|2607.8|2599.1|2607.8|2599.1|2604.97|2596.27|33
1627898050000|2021-08-02 09:54:10|2607.81|2599.11|2609.89|2601.19|2609.99|2601.29|2607.81|2599.11|28
1627898060000|2021-08-02 09:54:20|2609.91|2601.21|2608.01|2599.31|2609.93|2601.23|2608|2599.3|33
1627898070000|2021-08-02 09:54:30|2608.16|2599.46|2606.66|2597.96|2608.67|2599.97|2606.66|2597.96|37
1627898080000|2021-08-02 09:54:40|2606.63|2597.93|2608|2599.3|2608|2599.3|2606.17|2597.47|36
1627898090000|2021-08-02 09:54:50|2608.19|2599.49|2608.98|2600.28|2609.37|2600.67|2608.19|2599.49|35
1627898100000|2021-08-02 09:55:00|2609.05|2600.35|2611.41|2602.71|2611.81|2603.11|2608.34|2599.64|39
1627898110000|2021-08-02 09:55:10|2611.37|2602.67|2611.55|2602.85|2612.49|2603.79|2610.27|2601.57|40
1627898120000|2021-08-02 09:55:20|2611.68|2602.98|2611.85|2603.15|2611.94|2603.24|2610.64|2601.94|38
1627898130000|2021-08-02 09:55:30|2611.89|2603.19|2612.63|2603.93|2612.63|2603.93|2611.29|2602.59|34
1627898140000|2021-08-02 09:55:40|2612.58|2603.88|2610.9|2602.2|2612.66|2603.96|2610.9|2602.2|26
1627898150000|2021-08-02 09:55:50|2610.88|2602.18|2610|2601.3|2610.88|2602.18|2610|2601.3|30
1627898160000|2021-08-02 09:56:00|2609.99|2601.29|2608.58|2599.88|2610.05|2601.35|2607.8|2599.1|35
1627898170000|2021-08-02 09:56:10|2608.62|2599.92|2607.45|2598.75|2608.74|2600.04|2606.99|2598.29|33
1627898180000|2021-08-02 09:56:20|2607.5|2598.8|2607.43|2598.73|2607.73|2599.03|2607.27|2598.57|27
1627898190000|2021-08-02 09:56:30|2607.45|2598.75|2604.03|2595.33|2607.73|2599.03|2604.03|2595.33|33
1627898200000|2021-08-02 09:56:40|2604|2595.3|2604.46|2595.76|2604.82|2596.12|2604|2595.3|40
1627898210000|2021-08-02 09:56:50|2604.5|2595.8|2603.1|2594.4|2604.5|2595.8|2602.67|2593.97|40
1627898220000|2021-08-02 09:57:00|2603.19|2594.49|2604.35|2595.65|2604.61|2595.91|2603.01|2594.31|36
1627898230000|2021-08-02 09:57:10|2604.44|2595.74|2603.78|2595.08|2604.44|2595.74|2603.52|2594.82|24
1627898240000|2021-08-02 09:57:20|2603.84|2595.14|2604.03|2595.33|2604.29|2595.59|2603.75|2595.05|22
1627898250000|2021-08-02 09:57:30|2604.08|2595.38|2601.97|2593.27|2604.2|2595.5|2601.97|2593.27|27
1627898260000|2021-08-02 09:57:40|2602.07|2593.37|2602.06|2593.36|2602.46|2593.76|2601.75|2593.05|25
1627898270000|2021-08-02 09:57:50|2602.07|2593.37|2602.18|2593.48|2602.46|2593.76|2602.04|2593.34|35
1627898280000|2021-08-02 09:58:00|2602.24|2593.54|2601.05|2592.35|2602.33|2593.63|2600.44|2591.74|29
1627898290000|2021-08-02 09:58:10|2600.86|2592.16|2600.16|2591.46|2601.32|2592.62|2599.63|2590.93|35
1627898300000|2021-08-02 09:58:20|2600.15|2591.45|2601.27|2592.57|2601.35|2592.65|2599.78|2591.08|37
1627898310000|2021-08-02 09:58:30|2601.4|2592.7|2601.01|2592.31|2601.52|2592.82|2600.92|2592.22|37
1627898320000|2021-08-02 09:58:40|2600.95|2592.25|2601.14|2592.44|2601.37|2592.67|2600.94|2592.24|32
1627898330000|2021-08-02 09:58:50|2601.03|2592.33|2601.21|2592.51|2601.36|2592.66|2600.94|2592.24|35
1627898340000|2021-08-02 09:59:00|2601.2|2592.5|2602.6|2593.9|2603.71|2595.01|2601.17|2592.47|25
1627898350000|2021-08-02 09:59:10|2602.54|2593.84|2603.55|2594.85|2603.95|2595.25|2602.54|2593.84|30
1627898360000|2021-08-02 09:59:20|2604.03|2595.33|2605.25|2596.55|2605.3|2596.6|2604.03|2595.33|31
1627898370000|2021-08-02 09:59:30|2605.19|2596.49|2605.34|2596.64|2605.5|2596.8|2605|2596.3|32
1627898380000|2021-08-02 09:59:40|2605.25|2596.55|2605.89|2597.19|2605.89|2597.19|2605.24|2596.54|30
1627898390000|2021-08-02 09:59:50|2605.88|2597.18|2606.46|2597.76|2606.46|2597.76|2605.79|2597.09|27
1627898400000|2021-08-02 10:00:00|2606.47|2597.77|2605.92|2597.22|2607.92|2599.22|2605.92|2597.22|31
1627898410000|2021-08-02 10:00:10|2605.76|2597.06|2603.98|2595.28|2605.78|2597.08|2603.98|2595.28|37
1627898420000|2021-08-02 10:00:20|2603.95|2595.25|2601.55|2592.85|2604.27|2595.57|2601.16|2592.46|33
1627898430000|2021-08-02 10:00:30|2601.4|2592.7|2601.02|2592.32|2601.4|2592.7|2600.7|2592|38
1627898440000|2021-08-02 10:00:40|2601.36|2592.66|2600.01|2591.31|2601.36|2592.66|2599.84|2591.14|32
1627898450000|2021-08-02 10:00:50|2600|2591.3|2601.39|2592.69|2601.61|2592.91|2599.83|2591.13|33
1627898460000|2021-08-02 10:01:00|2601.14|2592.44|2600.22|2591.52|2601.14|2592.44|2600.15|2591.45|38
1627898470000|2021-08-02 10:01:10|2600.11|2591.41|2599.77|2591.07|2600.11|2591.41|2599.55|2590.85|37
1627898480000|2021-08-02 10:01:20|2599.8|2591.1|2600.29|2591.59|2600.64|2591.94|2599.53|2590.83|36
1627898490000|2021-08-02 10:01:30|2600.26|2591.56|2599.71|2591.01|2600.8|2592.1|2599.64|2590.94|39
1627898500000|2021-08-02 10:01:40|2599.38|2590.68|2598.14|2589.44|2599.38|2590.68|2598.01|2589.31|38
1627898510000|2021-08-02 10:01:50|2598.2|2589.5|2599.57|2590.87|2599.59|2590.89|2598.04|2589.34|35
1627898520000|2021-08-02 10:02:00|2599.44|2590.74|2598.03|2589.33|2599.44|2590.74|2598.03|2589.33|33
1627898530000|2021-08-02 10:02:10|2598|2589.3|2597.85|2589.15|2598.17|2589.47|2597.5|2588.8|30
1627898540000|2021-08-02 10:02:20|2597.81|2589.11|2596.74|2588.04|2597.88|2589.18|2596.59|2587.89|29
1627898550000|2021-08-02 10:02:30|2596.72|2588.02|2594.98|2586.28|2597.28|2588.58|2594.71|2586.01|36
1627898560000|2021-08-02 10:02:40|2594.92|2586.22|2595.26|2586.56|2596.25|2587.55|2594.92|2586.22|39
1627898570000|2021-08-02 10:02:50|2595.34|2586.64|2596.04|2587.34|2596.11|2587.41|2595.23|2586.53|35
1627898580000|2021-08-02 10:03:00|2596.14|2587.44|2597.11|2588.41|2597.62|2588.92|2596.08|2587.38|38
1627898590000|2021-08-02 10:03:10|2597.13|2588.43|2596.92|2588.22|2597.19|2588.49|2596.38|2587.68|38
1627898600000|2021-08-02 10:03:20|2596.93|2588.23|2597.05|2588.35|2597.85|2589.15|2596.91|2588.21|35
1627898610000|2021-08-02 10:03:30|2597.02|2588.32|2595.24|2586.54|2597.09|2588.39|2595.24|2586.54|31
1627898620000|2021-08-02 10:03:40|2595.19|2586.49|2594.37|2585.67|2595.19|2586.49|2594.1|2585.4|22
1627898630000|2021-08-02 10:03:50|2594.31|2585.61|2593.9|2585.2|2594.35|2585.65|2593.55|2584.85|31
1627898640000|2021-08-02 10:04:00|2593.95|2585.25|2594.05|2585.35|2594.57|2585.87|2593.95|2585.25|35
1627898650000|2021-08-02 10:04:10|2594.09|2585.39|2593.81|2585.11|2594.25|2585.55|2593.71|2585.01|34
1627898660000|2021-08-02 10:04:20|2593.73|2585.03|2594.97|2586.27|2594.97|2586.27|2593.73|2585.03|25
1627898670000|2021-08-02 10:04:30|2594.96|2586.26|2595.22|2586.52|2595.43|2586.73|2594.9|2586.2|34
1627898680000|2021-08-02 10:04:40|2595.19|2586.49|2594.69|2585.99|2595.42|2586.72|2594.47|2585.77|38
1627898690000|2021-08-02 10:04:50|2594.68|2585.98|2593.84|2585.14|2594.88|2586.18|2593.71|2585.01|38
1627898700000|2021-08-02 10:05:00|2593.88|2585.18|2593.01|2584.31|2594.02|2585.32|2592.87|2584.17|37
1627898710000|2021-08-02 10:05:10|2592.86|2584.16|2594.15|2585.45|2594.41|2585.71|2592.85|2584.15|39
1627898720000|2021-08-02 10:05:20|2594.18|2585.48|2594.48|2585.78|2594.52|2585.82|2594.08|2585.38|34
1627898730000|2021-08-02 10:05:30|2594.49|2585.79|2595.18|2586.48|2595.21|2586.51|2594.49|2585.79|35
1627898740000|2021-08-02 10:05:40|2595.12|2586.42|2595.56|2586.86|2595.56|2586.86|2594.71|2586.01|37
1627898750000|2021-08-02 10:05:50|2595.38|2586.68|2594.68|2585.98|2595.38|2586.68|2594.28|2585.58|35
1627898760000|2021-08-02 10:06:00|2594.64|2585.94|2593.95|2585.25|2594.64|2585.94|2593.74|2585.04|28
1627898770000|2021-08-02 10:06:10|2593.62|2584.92|2593.33|2584.63|2593.62|2584.92|2592.97|2584.27|26
1627898780000|2021-08-02 10:06:20|2593.34|2584.64|2593.12|2584.42|2593.34|2584.64|2593|2584.3|33
1627898790000|2021-08-02 10:06:30|2593.11|2584.41|2594.78|2586.08|2594.78|2586.08|2593.01|2584.31|24
1627898800000|2021-08-02 10:06:40|2594.77|2586.07|2593.15|2584.45|2594.77|2586.07|2592.97|2584.27|30
1627898810000|2021-08-02 10:06:50|2593.14|2584.44|2592.81|2584.11|2593.15|2584.45|2592.76|2584.06|33
1627898820000|2021-08-02 10:07:00|2592.77|2584.07|2592.62|2583.92|2592.83|2584.13|2592.61|2583.91|28
1627898830000|2021-08-02 10:07:10|2592.71|2584.01|2592.34|2583.64|2592.71|2584.01|2591.72|2583.02|24
1627898840000|2021-08-02 10:07:20|2592.33|2583.63|2592.32|2583.62|2592.36|2583.66|2592.29|2583.59|12
1627898850000|2021-08-02 10:07:30|2592.35|2583.65|2592.42|2583.72|2592.42|2583.72|2592.32|2583.62|9
1627898860000|2021-08-02 10:07:40|2592.43|2583.73|2593.52|2584.82|2594.25|2585.55|2592.43|2583.73|31
1627898870000|2021-08-02 10:07:50|2593.48|2584.78|2593.82|2585.12|2594.03|2585.33|2593.43|2584.73|32
1627898880000|2021-08-02 10:08:00|2593.76|2585.06|2594.04|2585.34|2594.04|2585.34|2593.75|2585.05|37
1627898890000|2021-08-02 10:08:10|2594.05|2585.35|2595.56|2586.86|2595.67|2586.97|2593.9|2585.2|37
1627898900000|2021-08-02 10:08:20|2595.55|2586.85|2596.07|2587.37|2596.08|2587.38|2595.37|2586.67|35
1627898910000|2021-08-02 10:08:30|2595.8|2587.1|2596.58|2587.88|2596.58|2587.88|2595.8|2587.1|32
1627898920000|2021-08-02 10:08:40|2596.55|2587.85|2596.72|2588.02|2596.8|2588.1|2596.45|2587.75|36
1627898930000|2021-08-02 10:08:50|2596.67|2587.97|2596.55|2587.85|2596.67|2587.97|2595.28|2586.58|36
1627898940000|2021-08-02 10:09:00|2596.51|2587.81|2596.99|2588.29|2596.99|2588.29|2596.47|2587.77|29
1627898950000|2021-08-02 10:09:10|2596.81|2588.11|2596.98|2588.28|2597.42|2588.72|2596.7|2588|32
1627898960000|2021-08-02 10:09:20|2596.93|2588.23|2595.16|2586.46|2596.99|2588.29|2595.16|2586.46|32
1627898970000|2021-08-02 10:09:30|2595.28|2586.58|2595.8|2587.1|2596.2|2587.5|2595.28|2586.58|38
1627898980000|2021-08-02 10:09:40|2595.81|2587.11|2596.51|2587.81|2596.51|2587.81|2595.8|2587.1|36
1627898990000|2021-08-02 10:09:50|2596.47|2587.77|2596.36|2587.66|2596.48|2587.78|2596.13|2587.43|34
1627899000000|2021-08-02 10:10:00|2596.51|2587.81|2597.02|2588.32|2597.05|2588.35|2596.4|2587.7|31
1627899010000|2021-08-02 10:10:10|2597.07|2588.37|2596.77|2588.07|2597.07|2588.37|2596.01|2587.31|32
1627899020000|2021-08-02 10:10:20|2596.78|2588.08|2596.89|2588.19|2596.95|2588.25|2596.65|2587.95|30
1627899030000|2021-08-02 10:10:30|2596.9|2588.2|2597.16|2588.46|2597.18|2588.48|2596.9|2588.2|27
1627899040000|2021-08-02 10:10:40|2597.15|2588.45|2597.65|2588.95|2597.73|2589.03|2597.15|2588.45|34
1627899050000|2021-08-02 10:10:50|2597.69|2588.99|2598.48|2589.78|2598.71|2590.01|2597.68|2588.98|36
1627899060000|2021-08-02 10:11:00|2598.35|2589.65|2599.53|2590.83|2599.53|2590.83|2598.05|2589.35|38
1627899070000|2021-08-02 10:11:10|2599.32|2590.62|2599.6|2590.9|2599.62|2590.92|2599.32|2590.62|33
1627899080000|2021-08-02 10:11:20|2599.61|2590.91|2598.14|2589.44|2599.72|2591.02|2597.87|2589.17|36
1627899090000|2021-08-02 10:11:30|2598.24|2589.54|2599.05|2590.35|2599.06|2590.36|2598.07|2589.37|38
1627899100000|2021-08-02 10:11:40|2599.23|2590.53|2599.65|2590.95|2599.65|2590.95|2598.96|2590.26|38
1627899110000|2021-08-02 10:11:50|2599.66|2590.96|2601.16|2592.46|2601.16|2592.46|2599.56|2590.86|37
1627899120000|2021-08-02 10:12:00|2601.14|2592.44|2601.49|2592.79|2601.57|2592.87|2600.91|2592.21|30
1627899130000|2021-08-02 10:12:10|2601.57|2592.87|2601.28|2592.58|2601.81|2593.11|2600.96|2592.26|34
1627899140000|2021-08-02 10:12:20|2601.42|2592.72|2601.9|2593.2|2601.91|2593.21|2601.23|2592.53|31
1627899150000|2021-08-02 10:12:30|2601.88|2593.18|2602.75|2594.05|2602.86|2594.16|2601.84|2593.14|29
1627899160000|2021-08-02 10:12:40|2602.73|2594.03|2603.39|2594.69|2603.39|2594.69|2602.68|2593.98|34
1627899170000|2021-08-02 10:12:50|2603.53|2594.83|2603.67|2594.97|2603.83|2595.13|2603.41|2594.71|33
1627899180000|2021-08-02 10:13:00|2603.53|2594.83|2602.62|2593.92|2603.79|2595.09|2602.36|2593.66|33
1627899190000|2021-08-02 10:13:10|2602.66|2593.96|2601.83|2593.13|2603.07|2594.37|2601.65|2592.95|37
1627899200000|2021-08-02 10:13:20|2601.76|2593.06|2602.5|2593.8|2602.56|2593.86|2601.7|2593|37
1627899210000|2021-08-02 10:13:30|2602.48|2593.78|2602.52|2593.82|2602.67|2593.97|2602.37|2593.67|34
1627899220000|2021-08-02 10:13:40|2602.48|2593.78|2602.38|2593.68|2602.64|2593.94|2602.23|2593.53|27
1627899230000|2021-08-02 10:13:50|2602.33|2593.63|2602.15|2593.45|2602.5|2593.8|2602.11|2593.41|35
1627899240000|2021-08-02 10:14:00|2602.02|2593.32|2601.8|2593.1|2602.48|2593.78|2601.42|2592.72|31
1627899250000|2021-08-02 10:14:10|2601.77|2593.07|2602.24|2593.54|2602.25|2593.55|2601.29|2592.59|20
1627899260000|2021-08-02 10:14:20|2602.21|2593.51|2602.48|2593.78|2602.48|2593.78|2602.13|2593.43|34
1627899270000|2021-08-02 10:14:30|2602.29|2593.59|2602.55|2593.85|2602.56|2593.86|2602.07|2593.37|31
1627899280000|2021-08-02 10:14:40|2602.52|2593.82|2603.31|2594.61|2603.33|2594.63|2602.52|2593.82|27
1627899290000|2021-08-02 10:14:50|2603.36|2594.66|2603.24|2594.54|2603.66|2594.96|2603.13|2594.43|24
1627899300000|2021-08-02 10:15:00|2603.2|2594.5|2600.94|2592.24|2603.2|2594.5|2600.94|2592.24|32
1627899310000|2021-08-02 10:15:10|2601.35|2592.65|2599.43|2590.73|2601.36|2592.66|2599.27|2590.57|33
1627899320000|2021-08-02 10:15:20|2599.5|2590.8|2598.58|2589.88|2599.76|2591.06|2598.55|2589.85|35
1627899330000|2021-08-02 10:15:30|2598.61|2589.91|2598.67|2589.97|2598.85|2590.15|2598.57|2589.87|37
1627899340000|2021-08-02 10:15:40|2598.82|2590.12|2600.13|2591.43|2600.16|2591.46|2598.63|2589.93|37
1627899350000|2021-08-02 10:15:50|2600.15|2591.45|2601.05|2592.35|2601.22|2592.52|2600.13|2591.43|37
1627899360000|2021-08-02 10:16:00|2601.04|2592.34|2600.23|2591.53|2601.2|2592.5|2600.23|2591.53|38
1627899370000|2021-08-02 10:16:10|2600.14|2591.44|2598.04|2589.34|2600.3|2591.6|2598.04|2589.34|33
1627899380000|2021-08-02 10:16:20|2597.98|2589.28|2597.25|2588.55|2597.98|2589.28|2597.16|2588.46|37
1627899390000|2021-08-02 10:16:30|2597.22|2588.52|2597.23|2588.53|2597.33|2588.63|2597.09|2588.39|35
1627899400000|2021-08-02 10:16:40|2597.24|2588.54|2598.18|2589.48|2598.18|2589.48|2597.24|2588.54|39
1627899410000|2021-08-02 10:16:50|2598.31|2589.61|2598.24|2589.54|2598.41|2589.71|2598.17|2589.47|30
1627899420000|2021-08-02 10:17:00|2598.3|2589.6|2597.4|2588.7|2598.35|2589.65|2597.4|2588.7|21
1627899430000|2021-08-02 10:17:10|2597.41|2588.71|2597|2588.3|2597.88|2589.18|2597|2588.3|29
1627899440000|2021-08-02 10:17:20|2597.17|2588.47|2597.11|2588.41|2597.18|2588.48|2596.91|2588.21|24
1627899450000|2021-08-02 10:17:30|2597.1|2588.4|2597.32|2588.62|2597.78|2589.08|2597.1|2588.4|28
1627899460000|2021-08-02 10:17:40|2597.4|2588.7|2596.78|2588.08|2597.52|2588.82|2596.78|2588.08|28
1627899470000|2021-08-02 10:17:50|2596.8|2588.1|2597.21|2588.51|2597.21|2588.51|2596.74|2588.04|35
1627899480000|2021-08-02 10:18:00|2597.19|2588.49|2595|2586.3|2597.22|2588.52|2595|2586.3|38
1627899490000|2021-08-02 10:18:10|2594.92|2586.22|2594.47|2585.77|2595.62|2586.92|2594.4|2585.7|38
1627899500000|2021-08-02 10:18:20|2594.53|2585.83|2594.85|2586.15|2595.59|2586.89|2594.53|2585.83|36
1627899510000|2021-08-02 10:18:30|2594.94|2586.24|2595.08|2586.38|2595.08|2586.38|2594.67|2585.97|32
1627899520000|2021-08-02 10:18:40|2595.1|2586.4|2595.48|2586.78|2595.48|2586.78|2594.78|2586.08|36
1627899530000|2021-08-02 10:18:50|2595.49|2586.79|2596.08|2587.38|2596.33|2587.63|2595.4|2586.7|38
1627899540000|2021-08-02 10:19:00|2596.06|2587.36|2594.6|2585.9|2596.31|2587.61|2594.37|2585.67|34
1627899550000|2021-08-02 10:19:10|2594.7|2586|2595.59|2586.89|2595.8|2587.1|2594.7|2586|37
1627899560000|2021-08-02 10:19:20|2595.56|2586.86|2595.23|2586.53|2595.63|2586.93|2595.06|2586.36|31
1627899570000|2021-08-02 10:19:30|2595.21|2586.51|2595.34|2586.64|2595.76|2587.06|2595.21|2586.51|31
1627899580000|2021-08-02 10:19:40|2595.13|2586.43|2595.88|2587.18|2595.88|2587.18|2595.03|2586.33|31
1627899590000|2021-08-02 10:19:50|2595.85|2587.15|2595.76|2587.06|2595.85|2587.15|2595.52|2586.82|30
1627899600000|2021-08-02 10:20:00|2595.77|2587.07|2596.03|2587.33|2596.32|2587.62|2595.5|2586.8|35
1627899610000|2021-08-02 10:20:10|2596.07|2587.37|2597.76|2589.06|2597.76|2589.06|2596.07|2587.37|33
1627899620000|2021-08-02 10:20:20|2597.9|2589.2|2598.53|2589.83|2599.38|2590.68|2597.9|2589.2|36
1627899630000|2021-08-02 10:20:30|2598.5|2589.8|2596.59|2587.89|2598.5|2589.8|2596.22|2587.52|40
1627899640000|2021-08-02 10:20:40|2596.69|2587.99|2596.78|2588.08|2596.9|2588.2|2596.58|2587.88|34
1627899650000|2021-08-02 10:20:50|2596.87|2588.17|2596.65|2587.95|2597.63|2588.93|2596.65|2587.95|40
1627899660000|2021-08-02 10:21:00|2596.74|2588.04|2595.77|2587.07|2596.74|2588.04|2595.42|2586.72|33
1627899670000|2021-08-02 10:21:10|2595.87|2587.17|2595.95|2587.25|2596.01|2587.31|2595.46|2586.76|37
1627899680000|2021-08-02 10:21:20|2595.82|2587.12|2593.79|2585.09|2595.82|2587.12|2593.58|2584.88|32
1627899690000|2021-08-02 10:21:30|2593.77|2585.07|2594.08|2585.38|2594.29|2585.59|2593.77|2585.07|24
1627899700000|2021-08-02 10:21:40|2594.09|2585.39|2594.84|2586.14|2595|2586.3|2594.09|2585.39|33
1627899710000|2021-08-02 10:21:50|2594.86|2586.16|2595.02|2586.32|2595.02|2586.32|2594.82|2586.12|16
1627899720000|2021-08-02 10:22:00|2595.09|2586.39|2594.69|2585.99|2595.09|2586.39|2594.69|2585.99|33
1627899730000|2021-08-02 10:22:10|2594.65|2585.95|2594.75|2586.05|2594.82|2586.12|2594.58|2585.88|22
1627899740000|2021-08-02 10:22:20|2594.76|2586.06|2594.77|2586.07|2594.86|2586.16|2594.74|2586.04|16
1627899750000|2021-08-02 10:22:30|2594.67|2585.97|2594.03|2585.33|2594.67|2585.97|2594.03|2585.33|22
1627899760000|2021-08-02 10:22:40|2594.05|2585.35|2594.56|2585.86|2594.62|2585.92|2594.05|2585.35|26
1627899770000|2021-08-02 10:22:50|2594.57|2585.87|2594.49|2585.79|2596.07|2587.37|2594.49|2585.79|34
1627899780000|2021-08-02 10:23:00|2594.53|2585.83|2595.33|2586.63|2595.54|2586.84|2594.23|2585.53|28
1627899790000|2021-08-02 10:23:10|2595.34|2586.64|2595.55|2586.85|2595.57|2586.87|2595.33|2586.63|26
1627899800000|2021-08-02 10:23:20|2595.56|2586.86|2594.42|2585.72|2595.6|2586.9|2594.34|2585.64|27
1627899810000|2021-08-02 10:23:30|2594.43|2585.73|2595.28|2586.58|2595.45|2586.75|2594.33|2585.63|31
1627899820000|2021-08-02 10:23:40|2595.29|2586.59|2594.7|2586|2595.45|2586.75|2594.51|2585.81|37
1627899830000|2021-08-02 10:23:50|2594.72|2586.02|2594.66|2585.96|2594.93|2586.23|2594.6|2585.9|30
1627899840000|2021-08-02 10:24:00|2594.7|2586|2595.41|2586.71|2595.48|2586.78|2594.61|2585.91|35
1627899850000|2021-08-02 10:24:10|2595.44|2586.74|2595.38|2586.68|2595.96|2587.26|2595.29|2586.59|35
1627899860000|2021-08-02 10:24:20|2595.32|2586.62|2594.86|2586.16|2595.32|2586.62|2594.27|2585.57|34
1627899870000|2021-08-02 10:24:30|2594.79|2586.09|2594.68|2585.98|2594.87|2586.17|2594.48|2585.78|34
1627899880000|2021-08-02 10:24:40|2594.54|2585.84|2596.81|2588.11|2596.81|2588.11|2594.54|2585.84|39
1627899890000|2021-08-02 10:24:50|2596.96|2588.26|2597.34|2588.64|2597.35|2588.65|2596.8|2588.1|38
1627899900000|2021-08-02 10:25:00|2597.27|2588.57|2597.59|2588.89|2597.65|2588.95|2597.18|2588.48|32
1627899910000|2021-08-02 10:25:10|2597.58|2588.88|2599.53|2590.83|2599.53|2590.83|2597.58|2588.88|33
1627899920000|2021-08-02 10:25:20|2599.49|2590.79|2600.36|2591.66|2600.52|2591.82|2599.43|2590.73|21
1627899930000|2021-08-02 10:25:30|2600.29|2591.59|2599.35|2590.65|2600.47|2591.77|2599.3|2590.6|33
1627899940000|2021-08-02 10:25:40|2599.4|2590.7|2600.55|2591.85|2600.61|2591.91|2599.4|2590.7|24
1627899950000|2021-08-02 10:25:50|2600.49|2591.79|2600.1|2591.4|2600.65|2591.95|2600.02|2591.32|27
1627899960000|2021-08-02 10:26:00|2600.07|2591.37|2599.76|2591.06|2600.42|2591.72|2599.76|2591.06|34
1627899970000|2021-08-02 10:26:10|2599.63|2590.93|2598.78|2590.08|2599.63|2590.93|2598.78|2590.08|35
1627899980000|2021-08-02 10:26:20|2598.96|2590.26|2599.89|2591.19|2599.96|2591.26|2598.67|2589.97|37
1627899990000|2021-08-02 10:26:30|2599.88|2591.18|2600.28|2591.58|2600.35|2591.65|2599.76|2591.06|34
1627900000000|2021-08-02 10:26:40|2600.31|2591.61|2599.43|2590.73|2600.31|2591.61|2599.26|2590.56|33
1627900010000|2021-08-02 10:26:50|2599.31|2590.61|2598.96|2590.26|2599.34|2590.64|2598.89|2590.19|26
1627900020000|2021-08-02 10:27:00|2598.98|2590.28|2599.65|2590.95|2599.65|2590.95|2598.87|2590.17|36
1627900030000|2021-08-02 10:27:10|2599.6|2590.9|2600.19|2591.49|2600.19|2591.49|2599.56|2590.86|30
1627900040000|2021-08-02 10:27:20|2600.35|2591.65|2600.98|2592.28|2601.01|2592.31|2600.18|2591.48|33
1627900050000|2021-08-02 10:27:30|2601.01|2592.31|2600.22|2591.52|2601.07|2592.37|2599.75|2591.05|34
1627900060000|2021-08-02 10:27:40|2600.26|2591.56|2599.87|2591.17|2600.29|2591.59|2599.85|2591.15|32
1627900070000|2021-08-02 10:27:50|2599.88|2591.18|2600.09|2591.39|2600.24|2591.54|2599.88|2591.18|36
1627900080000|2021-08-02 10:28:00|2600.08|2591.38|2601.33|2592.63|2601.33|2592.63|2600|2591.3|30
1627900090000|2021-08-02 10:28:10|2601.42|2592.72|2600.27|2591.57|2601.56|2592.86|2600.27|2591.57|37
1627900100000|2021-08-02 10:28:20|2600.42|2591.72|2599.71|2591.01|2600.42|2591.72|2599.07|2590.37|37
1627900110000|2021-08-02 10:28:30|2599.7|2591|2599.5|2590.8|2599.83|2591.13|2599.15|2590.45|36
1627900120000|2021-08-02 10:28:40|2599.68|2590.98|2599.74|2591.04|2599.76|2591.06|2599.5|2590.8|35
1627900130000|2021-08-02 10:28:50|2599.75|2591.05|2599.95|2591.25|2600.07|2591.37|2599.65|2590.95|36
1627900140000|2021-08-02 10:29:00|2599.92|2591.22|2600.93|2592.23|2600.97|2592.27|2599.92|2591.22|37
1627900150000|2021-08-02 10:29:10|2600.95|2592.25|2601.16|2592.46|2601.99|2593.29|2600.88|2592.18|35
1627900160000|2021-08-02 10:29:20|2601.11|2592.41|2600.36|2591.66|2601.14|2592.44|2600.32|2591.62|36
1627900170000|2021-08-02 10:29:30|2600.34|2591.64|2600.1|2591.4|2600.47|2591.77|2599.97|2591.27|36
1627900180000|2021-08-02 10:29:40|2600.23|2591.53|2598.07|2589.37|2600.26|2591.56|2598.07|2589.37|37
1627900190000|2021-08-02 10:29:50|2598.05|2589.35|2598.29|2589.59|2598.46|2589.76|2597.52|2588.82|40
1627900200000|2021-08-02 10:30:00|2598.18|2589.48|2597.12|2588.42|2598.54|2589.84|2597.12|2588.42|34
1627900210000|2021-08-02 10:30:10|2597.06|2588.36|2598.03|2589.33|2598.12|2589.42|2596.87|2588.17|38
1627900220000|2021-08-02 10:30:20|2598.09|2589.39|2598.5|2589.8|2598.5|2589.8|2598.05|2589.35|36
1627900230000|2021-08-02 10:30:30|2598.49|2589.79|2600.25|2591.55|2600.25|2591.55|2598.45|2589.75|36
1627900240000|2021-08-02 10:30:40|2600.4|2591.7|2601.05|2592.35|2601.05|2592.35|2600.4|2591.7|32
1627900250000|2021-08-02 10:30:50|2601.06|2592.36|2601.16|2592.46|2601.23|2592.53|2600.99|2592.29|27
1627900260000|2021-08-02 10:31:00|2601.19|2592.49|2601.56|2592.86|2601.8|2593.1|2601|2592.3|28
1627900270000|2021-08-02 10:31:10|2601.74|2593.04|2602.62|2593.92|2602.78|2594.08|2601.16|2592.46|21
1627900280000|2021-08-02 10:31:20|2602.26|2593.56|2606.61|2597.91|2606.71|2598.01|2602.04|2593.34|36
1627900290000|2021-08-02 10:31:30|2606.52|2597.82|2606.25|2597.55|2607.46|2598.76|2606.25|2597.55|35
1627900300000|2021-08-02 10:31:40|2606.34|2597.64|2605.27|2596.57|2606.95|2598.25|2604.72|2596.02|36
1627900310000|2021-08-02 10:31:50|2605.11|2596.41|2603.71|2595.01|2605.11|2596.41|2603.71|2595.01|36
1627900320000|2021-08-02 10:32:00|2603.65|2594.95|2605.39|2596.69|2605.39|2596.69|2603.53|2594.83|35
1627900330000|2021-08-02 10:32:10|2605.47|2596.77|2606.94|2598.24|2607.18|2598.48|2605.47|2596.77|39
1627900340000|2021-08-02 10:32:20|2607.2|2598.5|2604.29|2595.59|2607.32|2598.62|2604.26|2595.56|37
1627900350000|2021-08-02 10:32:30|2604.13|2595.43|2602.99|2594.29|2604.32|2595.62|2602.99|2594.29|39
1627900360000|2021-08-02 10:32:40|2602.93|2594.23|2601.49|2592.79|2602.93|2594.23|2601.37|2592.67|33
1627900370000|2021-08-02 10:32:50|2601.52|2592.82|2601.24|2592.54|2601.63|2592.93|2600.5|2591.8|34
1627900380000|2021-08-02 10:33:00|2601.18|2592.48|2600.71|2592.01|2601.63|2592.93|2600.71|2592.01|38
1627900390000|2021-08-02 10:33:10|2600.7|2592|2600.84|2592.14|2601.01|2592.31|2599.96|2591.26|29
1627900400000|2021-08-02 10:33:20|2600.95|2592.25|2600.75|2592.05|2600.95|2592.25|2600.62|2591.92|37
1627900410000|2021-08-02 10:33:30|2600.77|2592.07|2600.23|2591.53|2601.15|2592.45|2600.13|2591.43|36
1627900420000|2021-08-02 10:33:40|2600.25|2591.55|2600.28|2591.58|2600.42|2591.72|2600.17|2591.47|35
1627900430000|2021-08-02 10:33:50|2600.25|2591.55|2600.37|2591.67|2600.43|2591.73|2600.16|2591.46|31
1627900440000|2021-08-02 10:34:00|2600.36|2591.66|2599.6|2590.9|2600.41|2591.71|2599.57|2590.87|39
1627900450000|2021-08-02 10:34:10|2599.49|2590.79|2598.9|2590.2|2599.49|2590.79|2598.83|2590.13|34
1627900460000|2021-08-02 10:34:20|2598.93|2590.23|2597.27|2588.57|2599.05|2590.35|2597.27|2588.57|37
1627900470000|2021-08-02 10:34:30|2597.07|2588.37|2595.16|2586.46|2597.22|2588.52|2595.16|2586.46|39
1627900480000|2021-08-02 10:34:40|2595.15|2586.45|2595.97|2587.27|2595.97|2587.27|2595.06|2586.36|37
1627900490000|2021-08-02 10:34:50|2596|2587.3|2595.65|2586.95|2596.01|2587.31|2595.58|2586.88|35
1627900500000|2021-08-02 10:35:00|2595.6|2586.9|2595.22|2586.52|2598.41|2589.71|2595.22|2586.52|39
1627900510000|2021-08-02 10:35:10|2595.01|2586.31|2593.42|2584.72|2595.24|2586.54|2593.29|2584.59|39
1627900520000|2021-08-02 10:35:20|2593.46|2584.76|2592.72|2584.02|2594.21|2585.51|2592.7|2584|38
1627900530000|2021-08-02 10:35:30|2592.7|2584|2594.37|2585.67|2594.37|2585.67|2592.7|2584|36
1627900540000|2021-08-02 10:35:40|2594.3|2585.6|2596.26|2587.56|2596.26|2587.56|2594.3|2585.6|39
1627900550000|2021-08-02 10:35:50|2596.36|2587.66|2599.25|2590.55|2599.25|2590.55|2596.36|2587.66|36
1627900560000|2021-08-02 10:36:00|2599.22|2590.52|2599.87|2591.17|2600.05|2591.35|2599.22|2590.52|35
1627900570000|2021-08-02 10:36:10|2599.88|2591.18|2599.3|2590.6|2599.88|2591.18|2598.64|2589.94|36
1627900580000|2021-08-02 10:36:20|2599.29|2590.59|2601.15|2592.45|2601.24|2592.54|2599.27|2590.57|33
1627900590000|2021-08-02 10:36:30|2601.19|2592.49|2600.97|2592.27|2601.43|2592.73|2600.97|2592.27|33
1627900600000|2021-08-02 10:36:40|2601.19|2592.49|2601.62|2592.92|2601.66|2592.96|2600.99|2592.29|32
1627900610000|2021-08-02 10:36:50|2601.6|2592.9|2598.78|2590.08|2601.6|2592.9|2598.65|2589.95|33
1627900620000|2021-08-02 10:37:00|2598.96|2590.26|2596.77|2588.07|2598.99|2590.29|2596.53|2587.83|38
1627900630000|2021-08-02 10:37:10|2596.86|2588.16|2597.06|2588.36|2598.28|2589.58|2596.79|2588.09|37
1627900640000|2021-08-02 10:37:20|2597.14|2588.44|2598.34|2589.64|2598.34|2589.64|2597.02|2588.32|37
1627900650000|2021-08-02 10:37:30|2598.36|2589.66|2598.46|2589.76|2598.73|2590.03|2598.36|2589.66|34
1627900660000|2021-08-02 10:37:40|2598.48|2589.78|2598.56|2589.86|2598.57|2589.87|2598.16|2589.46|38
1627900670000|2021-08-02 10:37:50|2598.48|2589.78|2599.56|2590.86|2599.56|2590.86|2598.46|2589.76|33
1627900680000|2021-08-02 10:38:00|2599.55|2590.85|2599.81|2591.11|2600.07|2591.37|2598.91|2590.21|37
1627900690000|2021-08-02 10:38:10|2599.73|2591.03|2597.76|2589.06|2599.73|2591.03|2597.52|2588.82|40
1627900700000|2021-08-02 10:38:20|2597.79|2589.09|2599.38|2590.68|2599.38|2590.68|2597.79|2589.09|33
1627900710000|2021-08-02 10:38:30|2599.26|2590.56|2599.78|2591.08|2599.87|2591.17|2599.26|2590.56|35
1627900720000|2021-08-02 10:38:40|2599.8|2591.1|2599.93|2591.23|2599.93|2591.23|2599.72|2591.02|32
1627900730000|2021-08-02 10:38:50|2599.85|2591.15|2599.75|2591.05|2599.93|2591.23|2599.75|2591.05|36
1627900740000|2021-08-02 10:39:00|2599.8|2591.1|2597.41|2588.71|2599.8|2591.1|2597.41|2588.71|37
1627900750000|2021-08-02 10:39:10|2597.32|2588.62|2599.29|2590.59|2599.33|2590.63|2597.3|2588.6|37
1627900760000|2021-08-02 10:39:20|2599.33|2590.63|2599.64|2590.94|2599.72|2591.02|2599.33|2590.63|35
1627900770000|2021-08-02 10:39:30|2599.73|2591.03|2599.75|2591.05|2599.79|2591.09|2599.59|2590.89|35
1627900780000|2021-08-02 10:39:40|2599.71|2591.01|2600.4|2591.7|2600.55|2591.85|2599.61|2590.91|37
1627900790000|2021-08-02 10:39:50|2600.44|2591.74|2600.67|2591.97|2600.86|2592.16|2600.39|2591.69|37
1627900800000|2021-08-02 10:40:00|2600.64|2591.94|2599.63|2590.93|2600.91|2592.21|2599.52|2590.82|40
1627900810000|2021-08-02 10:40:10|2599.62|2590.92|2599.87|2591.17|2600.43|2591.73|2599.61|2590.91|35
1627900820000|2021-08-02 10:40:20|2599.93|2591.23|2598.51|2589.81|2600.38|2591.68|2598.07|2589.37|38
1627900830000|2021-08-02 10:40:30|2598.54|2589.84|2598.35|2589.65|2598.6|2589.9|2598.33|2589.63|36
1627900840000|2021-08-02 10:40:40|2598.55|2589.85|2598.52|2589.82|2599.04|2590.34|2598.36|2589.66|35
1627900850000|2021-08-02 10:40:50|2598.5|2589.8|2598.75|2590.05|2598.83|2590.13|2598.42|2589.72|34
1627900860000|2021-08-02 10:41:00|2598.74|2590.04|2598.67|2589.97|2599.07|2590.37|2598.56|2589.86|33
1627900870000|2021-08-02 10:41:10|2598.65|2589.95|2598.64|2589.94|2599|2590.3|2598.62|2589.92|16
1627900880000|2021-08-02 10:41:20|2598.66|2589.96|2597.28|2588.58|2599|2590.3|2597.19|2588.49|35
1627900890000|2021-08-02 10:41:30|2597.14|2588.44|2598.75|2590.05|2598.86|2590.16|2597.1|2588.4|30
1627900900000|2021-08-02 10:41:40|2598.74|2590.04|2598.58|2589.88|2599.12|2590.42|2598.55|2589.85|34
1627900910000|2021-08-02 10:41:50|2598.67|2589.97|2598.9|2590.2|2598.92|2590.22|2598.67|2589.97|23
1627900920000|2021-08-02 10:42:00|2598.92|2590.22|2600.01|2591.31|2600.24|2591.54|2598.84|2590.14|24
1627900930000|2021-08-02 10:42:10|2599.66|2590.96|2600.24|2591.54|2600.24|2591.54|2599.56|2590.86|18
1627900940000|2021-08-02 10:42:20|2600.2|2591.5|2599.95|2591.25|2600.36|2591.66|2599.95|2591.25|21
1627900950000|2021-08-02 10:42:30|2600.16|2591.46|2600.45|2591.75|2600.45|2591.75|2599.67|2590.97|17
1627900960000|2021-08-02 10:42:40|2600|2591.3|2600.44|2591.74|2600.58|2591.88|2599.67|2590.97|27
1627900970000|2021-08-02 10:42:50|2600.28|2591.58|2600.84|2592.14|2600.97|2592.27|2600.28|2591.58|36
1627900980000|2021-08-02 10:43:00|2600.89|2592.19|2600.22|2591.52|2600.89|2592.19|2599.94|2591.24|36
1627900990000|2021-08-02 10:43:10|2600.27|2591.57|2600.14|2591.44|2600.43|2591.73|2599.67|2590.97|38
1627901000000|2021-08-02 10:43:20|2600.17|2591.47|2600.72|2592.02|2601.23|2592.53|2600.17|2591.47|37
1627901010000|2021-08-02 10:43:30|2600.66|2591.96|2600.84|2592.14|2601.66|2592.96|2600.57|2591.87|31
1627901020000|2021-08-02 10:43:40|2600.85|2592.15|2601.76|2593.06|2601.92|2593.22|2600.85|2592.15|26
1627901030000|2021-08-02 10:43:50|2601.55|2592.85|2601.47|2592.77|2602.09|2593.39|2601.39|2592.69|30
1627901040000|2021-08-02 10:44:00|2601.49|2592.79|2601.35|2592.65|2601.49|2592.79|2601.27|2592.57|29
1627901050000|2021-08-02 10:44:10|2601.3|2592.6|2600.92|2592.22|2601.3|2592.6|2600.66|2591.96|33
1627901060000|2021-08-02 10:44:20|2601.74|2593.04|2601.83|2593.13|2602.22|2593.52|2601.48|2592.78|30
1627901070000|2021-08-02 10:44:30|2601.8|2593.1|2601.51|2592.81|2602.21|2593.51|2601.27|2592.57|31
1627901080000|2021-08-02 10:44:40|2601.44|2592.74|2602.12|2593.42|2602.24|2593.54|2601.44|2592.74|33
1627901090000|2021-08-02 10:44:50|2602.21|2593.51|2602.18|2593.48|2602.24|2593.54|2601.22|2592.52|39
1627901100000|2021-08-02 10:45:00|2602.17|2593.47|2601.36|2592.66|2602.27|2593.57|2600.95|2592.25|38
1627901110000|2021-08-02 10:45:10|2600.82|2592.12|2600.28|2591.58|2600.82|2592.12|2599.25|2590.55|36
1627901120000|2021-08-02 10:45:20|2600.23|2591.53|2600.16|2591.46|2600.32|2591.62|2600.08|2591.38|34
1627901130000|2021-08-02 10:45:30|2600.13|2591.43|2600.42|2591.72|2600.7|2592|2600.13|2591.43|37
1627901140000|2021-08-02 10:45:40|2600.83|2592.13|2601.49|2592.79|2602.03|2593.33|2600.78|2592.08|34
1627901150000|2021-08-02 10:45:50|2601.09|2592.39|2601.47|2592.77|2601.47|2592.77|2601.09|2592.39|37
1627901160000|2021-08-02 10:46:00|2601.41|2592.71|2601.62|2592.92|2601.91|2593.21|2601.41|2592.71|37
1627901170000|2021-08-02 10:46:10|2601.78|2593.08|2601.21|2592.51|2601.81|2593.11|2600.76|2592.06|31
1627901180000|2021-08-02 10:46:20|2601.49|2592.79|2603.93|2595.23|2604.12|2595.42|2601.41|2592.71|37
1627901190000|2021-08-02 10:46:30|2603.99|2595.29|2604.47|2595.77|2604.58|2595.88|2603.73|2595.03|38
1627901200000|2021-08-02 10:46:40|2604.42|2595.72|2604.7|2596|2604.92|2596.22|2604.41|2595.71|39
1627901210000|2021-08-02 10:46:50|2604.68|2595.98|2603.43|2594.73|2604.68|2595.98|2603.3|2594.6|38
1627901220000|2021-08-02 10:47:00|2603.57|2594.87|2604.64|2595.94|2604.68|2595.98|2603.57|2594.87|36
1627901230000|2021-08-02 10:47:10|2604.81|2596.11|2605.31|2596.61|2605.47|2596.77|2604.58|2595.88|39
1627901240000|2021-08-02 10:47:20|2605.33|2596.63|2605.52|2596.82|2605.54|2596.84|2605.08|2596.38|35
1627901250000|2021-08-02 10:47:30|2605.38|2596.68|2606.09|2597.39|2606.19|2597.49|2605.18|2596.48|36
1627901260000|2021-08-02 10:47:40|2606.22|2597.52|2607.02|2598.32|2607.02|2598.32|2606.22|2597.52|37
1627901270000|2021-08-02 10:47:50|2607|2598.3|2605.08|2596.38|2607.18|2598.48|2604.96|2596.26|37
1627901280000|2021-08-02 10:48:00|2605.21|2596.51|2605.5|2596.8|2605.69|2596.99|2604.92|2596.22|34
1627901290000|2021-08-02 10:48:10|2605.47|2596.77|2604.66|2595.96|2605.47|2596.77|2604.59|2595.89|32
1627901300000|2021-08-02 10:48:20|2604.57|2595.87|2604.56|2595.86|2604.77|2596.07|2604.48|2595.78|38
1627901310000|2021-08-02 10:48:30|2604.57|2595.87|2605.13|2596.43|2605.13|2596.43|2604.49|2595.79|32
1627901320000|2021-08-02 10:48:40|2605|2596.3|2605.24|2596.54|2605.25|2596.55|2604.93|2596.23|37
1627901330000|2021-08-02 10:48:50|2605.19|2596.49|2605.49|2596.79|2605.66|2596.96|2605.16|2596.46|36
1627901340000|2021-08-02 10:49:00|2605.46|2596.76|2606.55|2597.85|2606.89|2598.19|2605.39|2596.69|39
1627901350000|2021-08-02 10:49:10|2606.72|2598.02|2606.88|2598.18|2607.24|2598.54|2606.46|2597.76|35
1627901360000|2021-08-02 10:49:20|2606.77|2598.07|2607.35|2598.65|2607.46|2598.76|2606.77|2598.07|29
1627901370000|2021-08-02 10:49:30|2607.4|2598.7|2606.71|2598.01|2607.42|2598.72|2606.49|2597.79|30
1627901380000|2021-08-02 10:49:40|2606.72|2598.02|2607.06|2598.36|2607.08|2598.38|2606.54|2597.84|24
1627901390000|2021-08-02 10:49:50|2607.19|2598.49|2607.25|2598.55|2607.4|2598.7|2607.14|2598.44|26
1627901400000|2021-08-02 10:50:00|2607.26|2598.56|2606.43|2597.73|2607.26|2598.56|2606.43|2597.73|25
1627901410000|2021-08-02 10:50:10|2606.15|2597.45|2605.75|2597.05|2606.16|2597.46|2605.68|2596.98|33
1627901420000|2021-08-02 10:50:20|2605.74|2597.04|2606.17|2597.47|2606.2|2597.5|2605.7|2597|31
1627901430000|2021-08-02 10:50:30|2606.15|2597.45|2605.78|2597.08|2606.27|2597.57|2605.64|2596.94|38
1627901440000|2021-08-02 10:50:40|2605.73|2597.03|2605.06|2596.36|2605.87|2597.17|2604.92|2596.22|35
1627901450000|2021-08-02 10:50:50|2605.05|2596.35|2604.28|2595.58|2605.16|2596.46|2604.28|2595.58|34
1627901460000|2021-08-02 10:51:00|2604.25|2595.55|2606.38|2597.68|2606.53|2597.83|2604.13|2595.43|37
1627901470000|2021-08-02 10:51:10|2606.66|2597.96|2606.22|2597.52|2606.66|2597.96|2605.93|2597.23|35
1627901480000|2021-08-02 10:51:20|2606.32|2597.62|2606.2|2597.5|2606.45|2597.75|2606.16|2597.46|34
1627901490000|2021-08-02 10:51:30|2606.19|2597.49|2606.23|2597.53|2606.36|2597.66|2606.15|2597.45|23
1627901500000|2021-08-02 10:51:40|2606.24|2597.54|2605.17|2596.47|2606.29|2597.59|2605.15|2596.45|18
1627901510000|2021-08-02 10:51:50|2605.16|2596.46|2604.94|2596.24|2605.48|2596.78|2604.73|2596.03|31
1627901520000|2021-08-02 10:52:00|2604.92|2596.22|2605.12|2596.42|2605.25|2596.55|2604.73|2596.03|32
1627901530000|2021-08-02 10:52:10|2605.14|2596.44|2605.65|2596.95|2605.65|2596.95|2605.08|2596.38|27
1627901540000|2021-08-02 10:52:20|2605.5|2596.8|2605.86|2597.16|2605.99|2597.29|2605.39|2596.69|36
1627901550000|2021-08-02 10:52:30|2605.73|2597.03|2605.8|2597.1|2606|2597.3|2605.57|2596.87|40
1627901560000|2021-08-02 10:52:40|2605.73|2597.03|2606.57|2597.87|2606.57|2597.87|2605.71|2597.01|33
1627901570000|2021-08-02 10:52:50|2606.56|2597.86|2606.57|2597.87|2606.57|2597.87|2606.3|2597.6|33
1627901580000|2021-08-02 10:53:00|2606.58|2597.88|2607.82|2599.12|2607.95|2599.25|2606.26|2597.56|36
1627901590000|2021-08-02 10:53:10|2607.85|2599.15|2607.91|2599.21|2607.92|2599.22|2607.7|2599|28
1627901600000|2021-08-02 10:53:20|2607.86|2599.16|2606.78|2598.08|2608.16|2599.46|2606.63|2597.93|30
1627901610000|2021-08-02 10:53:30|2606.72|2598.02|2606.81|2598.11|2607.06|2598.36|2606.68|2597.98|27
1627901620000|2021-08-02 10:53:40|2606.7|2598|2606.99|2598.29|2606.99|2598.29|2606.7|2598|30
1627901630000|2021-08-02 10:53:50|2607|2598.3|2606.92|2598.22|2607|2598.3|2606.82|2598.12|36
1627901640000|2021-08-02 10:54:00|2606.97|2598.27|2606.78|2598.08|2606.97|2598.27|2606.78|2598.08|30
1627901650000|2021-08-02 10:54:10|2606.74|2598.04|2607.09|2598.39|2607.17|2598.47|2606.65|2597.95|38
1627901660000|2021-08-02 10:54:20|2606.89|2598.19|2606.53|2597.83|2607.07|2598.37|2606.43|2597.73|30
1627901670000|2021-08-02 10:54:30|2606.49|2597.79|2606.61|2597.91|2606.71|2598.01|2606.42|2597.72|37
1627901680000|2021-08-02 10:54:40|2606.58|2597.88|2606.64|2597.94|2606.64|2597.94|2606.55|2597.85|10
1627901690000|2021-08-02 10:54:50|2606.62|2597.92|2606.82|2598.12|2607.36|2598.66|2606.62|2597.92|29
1627901700000|2021-08-02 10:55:00|2606.75|2598.05|2607.07|2598.37|2607.11|2598.41|2606.47|2597.77|22
1627901710000|2021-08-02 10:55:10|2606.87|2598.17|2606.24|2597.54|2606.87|2598.17|2606.21|2597.51|30
1627901720000|2021-08-02 10:55:20|2606.38|2597.68|2606.24|2597.54|2606.42|2597.72|2606.22|2597.52|9
1627901730000|2021-08-02 10:55:30|2606.26|2597.56|2606.24|2597.54|2606.74|2598.04|2606.23|2597.53|13
1627901740000|2021-08-02 10:55:40|2606.23|2597.53|2605.89|2597.19|2606.34|2597.64|2605.36|2596.66|36
1627901750000|2021-08-02 10:55:50|2605.5|2596.8|2605.65|2596.95|2605.91|2597.21|2605.5|2596.8|37
1627901760000|2021-08-02 10:56:00|2605.48|2596.78|2605.58|2596.88|2605.82|2597.12|2605.48|2596.78|32
1627901770000|2021-08-02 10:56:10|2605.63|2596.93|2606.08|2597.38|2607.03|2598.33|2605.52|2596.82|38
1627901780000|2021-08-02 10:56:20|2606.13|2597.43|2605.52|2596.82|2606.25|2597.55|2605.37|2596.67|35
1627901790000|2021-08-02 10:56:30|2605.43|2596.73|2605.47|2596.77|2605.72|2597.02|2605.38|2596.68|39
1627901800000|2021-08-02 10:56:40|2605.48|2596.78|2606.18|2597.48|2606.5|2597.8|2605.48|2596.78|34
1627901810000|2021-08-02 10:56:50|2606.26|2597.56|2605.83|2597.13|2606.44|2597.74|2605.82|2597.12|34
1627901820000|2021-08-02 10:57:00|2606|2597.3|2605.92|2597.22|2606.07|2597.37|2605.78|2597.08|28
1627901830000|2021-08-02 10:57:10|2605.8|2597.1|2604.68|2595.98|2605.8|2597.1|2604.68|2595.98|16
1627901840000|2021-08-02 10:57:20|2604.65|2595.95|2605.08|2596.38|2605.49|2596.79|2604.65|2595.95|25
1627901850000|2021-08-02 10:57:30|2605|2596.3|2604.9|2596.2|2605|2596.3|2604.78|2596.08|27
1627901860000|2021-08-02 10:57:40|2604.88|2596.18|2604.76|2596.06|2604.89|2596.19|2604.67|2595.97|23
1627901870000|2021-08-02 10:57:50|2604.9|2596.2|2604.12|2595.42|2604.91|2596.21|2604.12|2595.42|26
1627901880000|2021-08-02 10:58:00|2604.26|2595.56|2603.44|2594.74|2604.35|2595.65|2603.17|2594.47|37
1627901890000|2021-08-02 10:58:10|2603.64|2594.94|2603.3|2594.6|2603.64|2594.94|2602.55|2593.85|36
1627901900000|2021-08-02 10:58:20|2603.38|2594.68|2603.65|2594.95|2603.84|2595.14|2603.38|2594.68|38
1627901910000|2021-08-02 10:58:30|2603.63|2594.93|2602.91|2594.21|2603.7|2595|2602.72|2594.02|33
1627901920000|2021-08-02 10:58:40|2602.85|2594.15|2602.95|2594.25|2602.95|2594.25|2602.56|2593.86|10
1627901930000|2021-08-02 10:58:50|2602.92|2594.22|2603.41|2594.71|2603.62|2594.92|2602.92|2594.22|28
1627901940000|2021-08-02 10:59:00|2603.39|2594.69|2603.18|2594.48|2603.44|2594.74|2603.18|2594.48|16
1627901950000|2021-08-02 10:59:10|2603.16|2594.46|2603.6|2594.9|2603.85|2595.15|2603.09|2594.39|10
1627901960000|2021-08-02 10:59:20|2603.65|2594.95|2602.88|2594.18|2603.65|2594.95|2602.88|2594.18|22
1627901970000|2021-08-02 10:59:30|2602.77|2594.07|2602.21|2593.51|2602.77|2594.07|2601.8|2593.1|11
1627901980000|2021-08-02 10:59:40|2602.48|2593.78|2602.98|2594.28|2603.01|2594.31|2602.13|2593.43|38
1627901990000|2021-08-02 10:59:50|2603.07|2594.37|2604.1|2595.4|2604.15|2595.45|2603.07|2594.37|36
1627902000000|2021-08-02 11:00:00|2604.24|2595.54|2604.23|2595.53|2604.24|2595.54|2603.57|2594.87|32
1627902010000|2021-08-02 11:00:10|2603.66|2594.96|2602.55|2593.85|2604.81|2596.11|2602.55|2593.85|36
1627902020000|2021-08-02 11:00:20|2602.65|2593.95|2602.96|2594.26|2603.65|2594.95|2602.6|2593.9|32
1627902030000|2021-08-02 11:00:30|2602.91|2594.21|2601.41|2592.71|2603.52|2594.82|2601.41|2592.71|34
1627902040000|2021-08-02 11:00:40|2601.68|2592.98|2600.97|2592.27|2601.68|2592.98|2599.87|2591.17|37
1627902050000|2021-08-02 11:00:50|2600.96|2592.26|2600.89|2592.19|2601.22|2592.52|2600.39|2591.69|36
1627902060000|2021-08-02 11:01:00|2600.48|2591.78|2600.89|2592.19|2600.89|2592.19|2600.03|2591.33|31
1627902090000|2021-08-02 11:01:30|2601.09|2592.39|2600.93|2592.23|2601.25|2592.55|2600.79|2592.09|10
1627902100000|2021-08-02 11:01:40|2600.91|2592.21|2600.43|2591.73|2600.91|2592.21|2600.4|2591.7|9
1627902110000|2021-08-02 11:01:50|2600.4|2591.7|2600.3|2591.6|2600.4|2591.7|2600.2|2591.5|4
1627902120000|2021-08-02 11:02:00|2600.25|2591.55|2600.38|2591.68|2600.55|2591.85|2600|2591.3|16
1627902130000|2021-08-02 11:02:10|2599.88|2591.18|2600.06|2591.36|2600.28|2591.58|2599.56|2590.86|34
1627902140000|2021-08-02 11:02:20|2599.98|2591.28|2597.69|2588.99|2599.98|2591.28|2596.46|2587.76|34
1627902150000|2021-08-02 11:02:30|2597.73|2589.03|2597.43|2588.73|2597.98|2589.28|2597.14|2588.44|34
1627902160000|2021-08-02 11:02:40|2597.41|2588.71|2596.66|2587.96|2597.49|2588.79|2595.83|2587.13|30
1627902170000|2021-08-02 11:02:50|2596.77|2588.07|2597.43|2588.73|2597.43|2588.73|2596.48|2587.78|34
1627902180000|2021-08-02 11:03:00|2597.47|2588.77|2596.73|2588.03|2597.73|2589.03|2596.13|2587.43|32
1627902190000|2021-08-02 11:03:10|2596.05|2587.35|2596.33|2587.63|2596.68|2587.98|2596.05|2587.35|32
1627902200000|2021-08-02 11:03:20|2596.55|2587.85|2596.4|2587.7|2596.55|2587.85|2595.58|2586.88|33
1627902210000|2021-08-02 11:03:30|2596.24|2587.54|2593.1|2584.4|2596.24|2587.54|2593.1|2584.4|30
1627902220000|2021-08-02 11:03:40|2593.05|2584.35|2592.71|2584.01|2593.37|2584.67|2592.22|2583.52|20
1627902230000|2021-08-02 11:03:50|2592.7|2584|2591.92|2583.22|2592.7|2584|2591.88|2583.18|12
1627902240000|2021-08-02 11:04:00|2591.88|2583.18|2590.55|2581.85|2592.25|2583.55|2590.41|2581.71|37
1627902250000|2021-08-02 11:04:10|2590.54|2581.84|2587.93|2579.23|2590.54|2581.84|2587.77|2579.07|31
1627902260000|2021-08-02 11:04:20|2587.95|2579.25|2587.9|2579.2|2588.33|2579.63|2587.71|2579.01|35
1627902270000|2021-08-02 11:04:30|2587.92|2579.22|2588.84|2580.14|2588.84|2580.14|2587.65|2578.95|32
1627902280000|2021-08-02 11:04:40|2588.43|2579.73|2588.51|2579.81|2588.98|2580.28|2588.43|2579.73|36
1627902290000|2021-08-02 11:04:50|2588.68|2579.98|2587.76|2579.06|2588.92|2580.22|2587.76|2579.06|37
1627902300000|2021-08-02 11:05:00|2587.78|2579.08|2588.61|2579.91|2588.84|2580.14|2587.72|2579.02|24
1627902310000|2021-08-02 11:05:10|2588.58|2579.88|2589.05|2580.35|2589.35|2580.65|2588.58|2579.88|28
1627902320000|2021-08-02 11:05:20|2589.09|2580.39|2587.3|2578.6|2589.26|2580.56|2587.26|2578.56|31
1627902330000|2021-08-02 11:05:30|2587.29|2578.59|2587.53|2578.83|2587.53|2578.83|2587.27|2578.57|21
1627902340000|2021-08-02 11:05:40|2587.56|2578.86|2587.36|2578.66|2588.68|2579.98|2587.36|2578.66|29
1627902350000|2021-08-02 11:05:50|2587.33|2578.63|2586.9|2578.2|2587.33|2578.63|2586.76|2578.06|20
1627902360000|2021-08-02 11:06:00|2586.91|2578.21|2585.2|2576.5|2586.91|2578.21|2584.85|2576.15|35
1627902370000|2021-08-02 11:06:10|2585.25|2576.55|2584.75|2576.05|2585.25|2576.55|2584.04|2575.34|40
1627902380000|2021-08-02 11:06:20|2584.84|2576.14|2585.71|2577.01|2585.71|2577.01|2584.54|2575.84|37
1627902390000|2021-08-02 11:06:30|2585.69|2576.99|2586.23|2577.53|2586.32|2577.62|2585.25|2576.55|37
1627902400000|2021-08-02 11:06:40|2585.96|2577.26|2586.3|2577.6|2586.36|2577.66|2585.96|2577.26|31
1627902410000|2021-08-02 11:06:50|2586.14|2577.44|2586.04|2577.34|2586.42|2577.72|2585.26|2576.56|32
1627902420000|2021-08-02 11:07:00|2585.73|2577.03|2585.02|2576.32|2585.95|2577.25|2585.02|2576.32|39
1627902430000|2021-08-02 11:07:10|2584.98|2576.28|2584.71|2576.01|2585.06|2576.36|2583.93|2575.23|36
1627902440000|2021-08-02 11:07:20|2584.65|2575.95|2584.54|2575.84|2584.87|2576.17|2584.4|2575.7|36
1627902450000|2021-08-02 11:07:30|2584.52|2575.82|2581.51|2572.81|2584.52|2575.82|2580.4|2571.7|38
1627902460000|2021-08-02 11:07:40|2581.4|2572.7|2582.45|2573.75|2582.45|2573.75|2580.62|2571.92|39
1627902470000|2021-08-02 11:07:50|2582.36|2573.66|2583.29|2574.59|2583.37|2574.67|2582.36|2573.66|36
1627902480000|2021-08-02 11:08:00|2583.24|2574.54|2582.37|2573.67|2583.43|2574.73|2582.37|2573.67|35
1627902490000|2021-08-02 11:08:10|2582.48|2573.78|2581.27|2572.57|2582.53|2573.83|2581.27|2572.57|33
1627902500000|2021-08-02 11:08:20|2581.24|2572.54|2581.12|2572.42|2581.75|2573.05|2580.52|2571.82|40
1627902510000|2021-08-02 11:08:30|2581.21|2572.51|2580.14|2571.44|2581.47|2572.77|2579.84|2571.14|35
1627902520000|2021-08-02 11:08:40|2580.2|2571.5|2582.4|2573.7|2582.4|2573.7|2580.17|2571.47|32
1627902530000|2021-08-02 11:08:50|2582.38|2573.68|2582.37|2573.67|2582.4|2573.7|2582.07|2573.37|19
1627902540000|2021-08-02 11:09:00|2582.33|2573.63|2583.78|2575.08|2583.78|2575.08|2582.33|2573.63|22
1627902550000|2021-08-02 11:09:10|2583.71|2575.01|2583.91|2575.21|2583.91|2575.21|2583.66|2574.96|17
1627902560000|2021-08-02 11:09:20|2583.83|2575.13|2583.53|2574.83|2583.91|2575.21|2583.53|2574.83|16
1627902570000|2021-08-02 11:09:30|2583.55|2574.85|2582.88|2574.18|2584.11|2575.41|2582.82|2574.12|32
1627902580000|2021-08-02 11:09:40|2582.86|2574.16|2579.43|2570.73|2582.86|2574.16|2579.34|2570.64|39
1627902590000|2021-08-02 11:09:50|2579.56|2570.86|2577.24|2568.54|2579.69|2570.99|2576.68|2567.98|40
1627902600000|2021-08-02 11:10:00|2576.98|2568.28|2580.19|2571.49|2580.21|2571.51|2576.98|2568.28|37
1627902610000|2021-08-02 11:10:10|2580.17|2571.47|2581.36|2572.66|2581.45|2572.75|2580.08|2571.38|36
1627902620000|2021-08-02 11:10:20|2581.63|2572.93|2582.31|2573.61|2582.31|2573.61|2581.04|2572.34|35
1627902630000|2021-08-02 11:10:30|2582.36|2573.66|2582.53|2573.83|2582.65|2573.95|2582.02|2573.32|33
1627902640000|2021-08-02 11:10:40|2582.56|2573.86|2583.45|2574.75|2583.79|2575.09|2582.54|2573.84|39
1627902650000|2021-08-02 11:10:50|2583.7|2575|2583.81|2575.11|2584.25|2575.55|2583.12|2574.42|33
1627902660000|2021-08-02 11:11:00|2583.67|2574.97|2582.3|2573.6|2583.67|2574.97|2582.16|2573.46|38
1627902670000|2021-08-02 11:11:10|2581.97|2573.27|2583.41|2574.71|2583.41|2574.71|2581.65|2572.95|39
1627902680000|2021-08-02 11:11:20|2583.42|2574.72|2584.53|2575.83|2584.58|2575.88|2583.42|2574.72|30
1627902690000|2021-08-02 11:11:30|2584.62|2575.92|2585.5|2576.8|2585.53|2576.83|2584.56|2575.86|29
1627902700000|2021-08-02 11:11:40|2585.53|2576.83|2585|2576.3|2585.84|2577.14|2584.88|2576.18|27
1627902710000|2021-08-02 11:11:50|2585.13|2576.43|2586.49|2577.79|2586.73|2578.03|2585.13|2576.43|37
1627902720000|2021-08-02 11:12:00|2586.5|2577.8|2587.82|2579.12|2587.82|2579.12|2586.45|2577.75|35
1627902730000|2021-08-02 11:12:10|2587.98|2579.28|2586.42|2577.72|2588.17|2579.47|2586.42|2577.72|26
1627902740000|2021-08-02 11:12:20|2586.43|2577.73|2585.5|2576.8|2586.56|2577.86|2585.5|2576.8|22
1627902750000|2021-08-02 11:12:30|2585.41|2576.71|2585.33|2576.63|2585.52|2576.82|2584.96|2576.26|33
1627902760000|2021-08-02 11:12:40|2585.38|2576.68|2585.74|2577.04|2585.74|2577.04|2585.38|2576.68|28
1627902770000|2021-08-02 11:12:50|2585.75|2577.05|2585.37|2576.67|2586.02|2577.32|2585.37|2576.67|36
1627902780000|2021-08-02 11:13:00|2585.31|2576.61|2586.97|2578.27|2586.98|2578.28|2585.31|2576.61|33
1627902790000|2021-08-02 11:13:10|2587.07|2578.37|2587.03|2578.33|2587.66|2578.96|2587.02|2578.32|33
1627902800000|2021-08-02 11:13:20|2587.02|2578.32|2585.89|2577.19|2587.04|2578.34|2585.81|2577.11|38
1627902810000|2021-08-02 11:13:30|2585.88|2577.18|2586.11|2577.41|2586.13|2577.43|2585.74|2577.04|34
1627902820000|2021-08-02 11:13:40|2586.19|2577.49|2586.49|2577.79|2586.65|2577.95|2586.1|2577.4|34
1627902830000|2021-08-02 11:13:50|2586.5|2577.8|2586.96|2578.26|2586.98|2578.28|2586.44|2577.74|28
1627902840000|2021-08-02 11:14:00|2586.97|2578.27|2586.85|2578.15|2586.97|2578.27|2586.54|2577.84|29
1627902850000|2021-08-02 11:14:10|2586.86|2578.16|2585.83|2577.13|2586.86|2578.16|2585.83|2577.13|38
1627902860000|2021-08-02 11:14:20|2585.85|2577.15|2586.33|2577.63|2586.36|2577.66|2585.85|2577.15|34
1627902870000|2021-08-02 11:14:30|2586.3|2577.6|2586.06|2577.36|2586.3|2577.6|2585.94|2577.24|30
1627902880000|2021-08-02 11:14:40|2586.03|2577.33|2586.26|2577.56|2586.29|2577.59|2585.89|2577.19|37
1627902890000|2021-08-02 11:14:50|2586.2|2577.5|2586.62|2577.92|2586.8|2578.1|2586.2|2577.5|27
1627902900000|2021-08-02 11:15:00|2586.59|2577.89|2586.57|2577.87|2586.74|2578.04|2586.43|2577.73|22
1627902910000|2021-08-02 11:15:10|2586.68|2577.98|2586.02|2577.32|2587.07|2578.37|2586.02|2577.32|32
1627902920000|2021-08-02 11:15:20|2585.99|2577.29|2585.02|2576.32|2585.99|2577.29|2585.02|2576.32|37
1627902930000|2021-08-02 11:15:30|2584.75|2576.05|2585.2|2576.5|2585.31|2576.61|2584.42|2575.72|35
1627902940000|2021-08-02 11:15:40|2585.26|2576.56|2584.81|2576.11|2585.44|2576.74|2584.78|2576.08|34
1627902950000|2021-08-02 11:15:50|2584.79|2576.09|2583.96|2575.26|2584.85|2576.15|2583.74|2575.04|38
1627902960000|2021-08-02 11:16:00|2584.11|2575.41|2583.53|2574.83|2584.11|2575.41|2583.24|2574.54|37
1627902970000|2021-08-02 11:16:10|2583.63|2574.93|2582.63|2573.93|2583.63|2574.93|2582.59|2573.89|39
1627902980000|2021-08-02 11:16:20|2582.58|2573.88|2583.14|2574.44|2583.25|2574.55|2582.56|2573.86|36
1627902990000|2021-08-02 11:16:30|2583.15|2574.45|2583.17|2574.47|2583.22|2574.52|2582.95|2574.25|33
1627903000000|2021-08-02 11:16:40|2583.15|2574.45|2583.29|2574.59|2583.29|2574.59|2583.09|2574.39|28
1627903010000|2021-08-02 11:16:50|2583.28|2574.58|2584.73|2576.03|2584.73|2576.03|2583.28|2574.58|29
1627903020000|2021-08-02 11:17:00|2584.77|2576.07|2585.22|2576.52|2585.47|2576.77|2584.5|2575.8|38
1627903030000|2021-08-02 11:17:10|2585.32|2576.62|2584.2|2575.5|2585.74|2577.04|2584.14|2575.44|31
1627903040000|2021-08-02 11:17:20|2584.18|2575.48|2583.64|2574.94|2584.18|2575.48|2583.64|2574.94|33
1627903050000|2021-08-02 11:17:30|2583.52|2574.82|2584.15|2575.45|2584.16|2575.46|2583.41|2574.71|36
1627903060000|2021-08-02 11:17:40|2584.16|2575.46|2583.56|2574.86|2584.16|2575.46|2583.56|2574.86|30
1627903070000|2021-08-02 11:17:50|2583.6|2574.9|2584.27|2575.57|2584.49|2575.79|2583.6|2574.9|31
1627903080000|2021-08-02 11:18:00|2584.26|2575.56|2583.7|2575|2584.31|2575.61|2583.7|2575|21
1627903090000|2021-08-02 11:18:10|2583.82|2575.12|2584.92|2576.22|2584.92|2576.22|2583.7|2575|33
1627903100000|2021-08-02 11:18:20|2584.91|2576.21|2585.71|2577.01|2585.71|2577.01|2584.84|2576.14|36
1627903110000|2021-08-02 11:18:30|2585.67|2576.97|2585.07|2576.37|2585.67|2576.97|2585.01|2576.31|39
1627903120000|2021-08-02 11:18:40|2585.38|2576.68|2586.02|2577.32|2586.03|2577.33|2585.34|2576.64|29
1627903130000|2021-08-02 11:18:50|2586.03|2577.33|2586.16|2577.46|2586.21|2577.51|2586.03|2577.33|25
1627903140000|2021-08-02 11:19:00|2586.26|2577.56|2586.38|2577.68|2586.51|2577.81|2586.26|2577.56|28
1627903150000|2021-08-02 11:19:10|2586.39|2577.69|2587.11|2578.41|2587.15|2578.45|2586.39|2577.69|27
1627903160000|2021-08-02 11:19:20|2587.18|2578.48|2587.38|2578.68|2587.42|2578.72|2587.18|2578.48|21
1627903170000|2021-08-02 11:19:30|2587.37|2578.67|2586.77|2578.07|2587.64|2578.94|2586.47|2577.77|27
1627903180000|2021-08-02 11:19:40|2586.82|2578.12|2587.5|2578.8|2587.52|2578.82|2586.72|2578.02|37
1627903190000|2021-08-02 11:19:50|2587.48|2578.78|2592.47|2583.77|2592.47|2583.77|2587.33|2578.63|34
1627903200000|2021-08-02 11:20:00|2592.5|2583.8|2592.3|2583.6|2592.51|2583.81|2592.01|2583.31|28
1627903210000|2021-08-02 11:20:10|2591.76|2583.06|2590.58|2581.88|2591.76|2583.06|2590.44|2581.74|35
1627903220000|2021-08-02 11:20:20|2590.54|2581.84|2591.73|2583.03|2591.79|2583.09|2590.51|2581.81|31
1627903230000|2021-08-02 11:20:30|2591.8|2583.1|2592.68|2583.98|2592.76|2584.06|2591.33|2582.63|32
1627903240000|2021-08-02 11:20:40|2592.69|2583.99|2592.82|2584.12|2593.02|2584.32|2592.69|2583.99|26
1627903250000|2021-08-02 11:20:50|2592.72|2584.02|2592.3|2583.6|2592.84|2584.14|2592.05|2583.35|36
1627903260000|2021-08-02 11:21:00|2592.31|2583.61|2591.86|2583.16|2592.31|2583.61|2591.79|2583.09|34
1627903270000|2021-08-02 11:21:10|2591.88|2583.18|2591.67|2582.97|2591.94|2583.24|2591.66|2582.96|25
1627903280000|2021-08-02 11:21:20|2591.55|2582.85|2590.74|2582.04|2591.55|2582.85|2590.7|2582|33
1627903290000|2021-08-02 11:21:30|2590.76|2582.06|2591.54|2582.84|2591.71|2583.01|2590.76|2582.06|23
1627903300000|2021-08-02 11:21:40|2591.57|2582.87|2592.13|2583.43|2592.13|2583.43|2591.57|2582.87|16
1627903310000|2021-08-02 11:21:50|2592.21|2583.51|2592.38|2583.68|2592.39|2583.69|2592.15|2583.45|33
1627903320000|2021-08-02 11:22:00|2592.36|2583.66|2593.29|2584.59|2593.29|2584.59|2592.09|2583.39|26
1627903330000|2021-08-02 11:22:10|2593.3|2584.6|2594.13|2585.43|2594.13|2585.43|2593.26|2584.56|33
1627903340000|2021-08-02 11:22:20|2594.1|2585.4|2594.98|2586.28|2595.2|2586.5|2594.1|2585.4|34
1627903350000|2021-08-02 11:22:30|2594.93|2586.23|2595.5|2586.8|2595.58|2586.88|2594.93|2586.23|33
1627903360000|2021-08-02 11:22:40|2595.53|2586.83|2595.92|2587.22|2596.01|2587.31|2595.53|2586.83|33
1627903370000|2021-08-02 11:22:50|2595.93|2587.23|2596.38|2587.68|2596.6|2587.9|2595.86|2587.16|33
1627903380000|2021-08-02 11:23:00|2596.51|2587.81|2596.95|2588.25|2597.01|2588.31|2595.59|2586.89|38
1627903390000|2021-08-02 11:23:10|2596.85|2588.15|2600.16|2591.46|2600.61|2591.91|2596.85|2588.15|40
1627903400000|2021-08-02 11:23:20|2600.13|2591.43|2599.39|2590.69|2600.61|2591.91|2599.14|2590.44|31
1627903410000|2021-08-02 11:23:30|2599.38|2590.68|2598.95|2590.25|2599.64|2590.94|2598.74|2590.04|37
1627903420000|2021-08-02 11:23:40|2598.67|2589.97|2598.61|2589.91|2598.67|2589.97|2597.75|2589.05|34
1627903430000|2021-08-02 11:23:50|2598.55|2589.85|2597.84|2589.14|2598.55|2589.85|2597.81|2589.11|30
1627903440000|2021-08-02 11:24:00|2597.79|2589.09|2597.4|2588.7|2597.84|2589.14|2597.34|2588.64|37
1627903450000|2021-08-02 11:24:10|2597.37|2588.67|2596.21|2587.51|2597.37|2588.67|2596.08|2587.38|40
1627903460000|2021-08-02 11:24:20|2596.1|2587.4|2595.25|2586.55|2596.24|2587.54|2595.25|2586.55|38
1627903470000|2021-08-02 11:24:30|2595.28|2586.58|2595.65|2586.95|2595.73|2587.03|2595.01|2586.31|35
1627903480000|2021-08-02 11:24:40|2595.66|2586.96|2596.39|2587.69|2596.44|2587.74|2595.55|2586.85|38
1627903490000|2021-08-02 11:24:50|2596.4|2587.7|2596.53|2587.83|2596.64|2587.94|2596.29|2587.59|34
1627903500000|2021-08-02 11:25:00|2596.49|2587.79|2596.33|2587.63|2596.52|2587.82|2596.01|2587.31|35
1627903510000|2021-08-02 11:25:10|2596.47|2587.77|2598.51|2589.81|2598.51|2589.81|2596.47|2587.77|36
1627903520000|2021-08-02 11:25:20|2598.58|2589.88|2598.41|2589.71|2599.25|2590.55|2598.3|2589.6|37
1627903530000|2021-08-02 11:25:30|2598.32|2589.62|2598.49|2589.79|2598.5|2589.8|2597.61|2588.91|35
1627903540000|2021-08-02 11:25:40|2598.43|2589.73|2598.13|2589.43|2598.52|2589.82|2598.13|2589.43|33
1627903550000|2021-08-02 11:25:50|2598.24|2589.54|2597.13|2588.43|2598.24|2589.54|2597.06|2588.36|37
1627903560000|2021-08-02 11:26:00|2597.08|2588.38|2597.08|2588.38|2597.24|2588.54|2597.04|2588.34|34
1627903570000|2021-08-02 11:26:10|2597.1|2588.4|2595.98|2587.28|2597.18|2588.48|2595.98|2587.28|28
1627903580000|2021-08-02 11:26:20|2595.85|2587.15|2595.24|2586.54|2596.07|2587.37|2595.08|2586.38|39
1627903590000|2021-08-02 11:26:30|2595.26|2586.56|2594.81|2586.11|2595.31|2586.61|2594.81|2586.11|32
1627903600000|2021-08-02 11:26:40|2594.82|2586.12|2594.77|2586.07|2595.02|2586.32|2594.45|2585.75|34
1627903610000|2021-08-02 11:26:50|2594.82|2586.12|2595.03|2586.33|2595.21|2586.51|2594.73|2586.03|34
1627903620000|2021-08-02 11:27:00|2594.99|2586.29|2594.8|2586.1|2595.07|2586.37|2594.77|2586.07|31
1627903630000|2021-08-02 11:27:10|2594.83|2586.13|2594.66|2585.96|2594.89|2586.19|2594.55|2585.85|31
1627903640000|2021-08-02 11:27:20|2594.65|2585.95|2596.31|2587.61|2596.32|2587.62|2594.61|2585.91|34
1627903650000|2021-08-02 11:27:30|2596.3|2587.6|2597.02|2588.32|2597.03|2588.33|2596.07|2587.37|38
1627903660000|2021-08-02 11:27:40|2597.11|2588.41|2597.87|2589.17|2597.87|2589.17|2596.51|2587.81|35
1627903670000|2021-08-02 11:27:50|2597.82|2589.12|2597.88|2589.18|2597.95|2589.25|2597.78|2589.08|31
1627903680000|2021-08-02 11:28:00|2597.91|2589.21|2597.9|2589.2|2597.92|2589.22|2597.81|2589.11|35
1627903690000|2021-08-02 11:28:10|2597.85|2589.15|2598.44|2589.74|2598.51|2589.81|2597.76|2589.06|26
1627903700000|2021-08-02 11:28:20|2598.41|2589.71|2598.17|2589.47|2598.72|2590.02|2597.97|2589.27|38
1627903710000|2021-08-02 11:28:30|2598.11|2589.41|2597.3|2588.6|2598.2|2589.5|2597.19|2588.49|33
1627903720000|2021-08-02 11:28:40|2597.21|2588.51|2596.23|2587.53|2597.21|2588.51|2596.14|2587.44|35
1627903730000|2021-08-02 11:28:50|2596.34|2587.64|2596.14|2587.44|2596.34|2587.64|2596.09|2587.39|34
1627903740000|2021-08-02 11:29:00|2596.04|2587.34|2596.53|2587.83|2596.53|2587.83|2595.14|2586.44|38
1627903750000|2021-08-02 11:29:10|2596.62|2587.92|2596.56|2587.86|2596.69|2587.99|2596.44|2587.74|32
1627903760000|2021-08-02 11:29:20|2596.55|2587.85|2596.56|2587.86|2596.78|2588.08|2596.39|2587.69|34
1627903770000|2021-08-02 11:29:30|2596.62|2587.92|2594.63|2585.93|2596.62|2587.92|2594.57|2585.87|38
1627903780000|2021-08-02 11:29:40|2594.55|2585.85|2594.37|2585.67|2594.75|2586.05|2594.31|2585.61|32
1627903790000|2021-08-02 11:29:50|2594.35|2585.65|2594.08|2585.38|2594.37|2585.67|2593.95|2585.25|34
1627903800000|2021-08-02 11:30:00|2594.02|2585.32|2596.5|2587.8|2596.5|2587.8|2593.92|2585.22|38
1627903810000|2021-08-02 11:30:10|2596.63|2587.93|2596.68|2587.98|2597.12|2588.42|2596.53|2587.83|35
1627903820000|2021-08-02 11:30:20|2596.61|2587.91|2597.35|2588.65|2597.48|2588.78|2596.59|2587.89|39
1627903830000|2021-08-02 11:30:30|2597.42|2588.72|2597.51|2588.81|2597.51|2588.81|2596.82|2588.12|34
1627903840000|2021-08-02 11:30:40|2597.5|2588.8|2597.57|2588.87|2597.78|2589.08|2597.45|2588.75|33
1627903850000|2021-08-02 11:30:50|2597.52|2588.82|2596.93|2588.23|2597.73|2589.03|2596.93|2588.23|35
1627903860000|2021-08-02 11:31:00|2597.08|2588.38|2599.02|2590.32|2599.02|2590.32|2597.08|2588.38|28
1627903870000|2021-08-02 11:31:10|2599.03|2590.33|2598.08|2589.38|2599.2|2590.5|2598.07|2589.37|29
1627903880000|2021-08-02 11:31:20|2597.94|2589.24|2598.36|2589.66|2598.52|2589.82|2597.94|2589.24|37
1627903890000|2021-08-02 11:31:30|2598.37|2589.67|2597.56|2588.86|2598.44|2589.74|2597.5|2588.8|36
1627903900000|2021-08-02 11:31:40|2597.55|2588.85|2598.15|2589.45|2598.26|2589.56|2597.46|2588.76|32
1627903910000|2021-08-02 11:31:50|2598.1|2589.4|2598.48|2589.78|2598.61|2589.91|2597.9|2589.2|35
1627903920000|2021-08-02 11:32:00|2598.63|2589.93|2598.59|2589.89|2599.09|2590.39|2598.32|2589.62|36
1627903930000|2021-08-02 11:32:10|2598.6|2589.9|2598.5|2589.8|2598.65|2589.95|2598.35|2589.65|37
1627903940000|2021-08-02 11:32:20|2598.56|2589.86|2598.87|2590.17|2598.89|2590.19|2598.54|2589.84|37
1627903950000|2021-08-02 11:32:30|2598.78|2590.08|2599.14|2590.44|2600|2591.3|2598.78|2590.08|26
1627903960000|2021-08-02 11:32:40|2599.16|2590.46|2599.2|2590.5|2599.35|2590.65|2598.87|2590.17|32
1627903970000|2021-08-02 11:32:50|2599.21|2590.51|2599.18|2590.48|2599.3|2590.6|2599.12|2590.42|34
1627903980000|2021-08-02 11:33:00|2599.51|2590.81|2599.12|2590.42|2599.89|2591.19|2599.07|2590.37|34
1627903990000|2021-08-02 11:33:10|2599.17|2590.47|2599.95|2591.25|2599.95|2591.25|2599.05|2590.35|36
1627904000000|2021-08-02 11:33:20|2599.94|2591.24|2600.08|2591.38|2600.1|2591.4|2599.87|2591.17|26
1627904010000|2021-08-02 11:33:30|2599.98|2591.28|2599.94|2591.24|2600.04|2591.34|2599.92|2591.22|28
1627904020000|2021-08-02 11:33:40|2599.93|2591.23|2599.35|2590.65|2600.14|2591.44|2599.28|2590.58|34
1627904030000|2021-08-02 11:33:50|2599.4|2590.7|2598.69|2589.99|2599.4|2590.7|2598.65|2589.95|36
1627904040000|2021-08-02 11:34:00|2598.74|2590.04|2596.93|2588.23|2598.74|2590.04|2596.88|2588.18|37
1627904050000|2021-08-02 11:34:10|2596.91|2588.21|2597.47|2588.77|2597.54|2588.84|2596.63|2587.93|33
1627904060000|2021-08-02 11:34:20|2597.38|2588.68|2597.91|2589.21|2598.19|2589.49|2597.14|2588.44|34
1627904070000|2021-08-02 11:34:30|2597.95|2589.25|2598.74|2590.04|2598.82|2590.12|2597.79|2589.09|35
1627904080000|2021-08-02 11:34:40|2598.78|2590.08|2598.78|2590.08|2599.01|2590.31|2598.62|2589.92|34
1627904090000|2021-08-02 11:34:50|2598.81|2590.11|2598.58|2589.88|2598.84|2590.14|2598.55|2589.85|24
1627904100000|2021-08-02 11:35:00|2598.62|2589.92|2599.78|2591.08|2599.93|2591.23|2598.62|2589.92|28
1627904110000|2021-08-02 11:35:10|2599.76|2591.06|2600.31|2591.61|2600.66|2591.96|2599.76|2591.06|35
1627904120000|2021-08-02 11:35:20|2600.3|2591.6|2600.26|2591.56|2600.36|2591.66|2600.15|2591.45|29
1627904130000|2021-08-02 11:35:30|2600.24|2591.54|2598.95|2590.25|2600.24|2591.54|2598.9|2590.2|26
1627904140000|2021-08-02 11:35:40|2599|2590.3|2599.14|2590.44|2599.4|2590.7|2598.69|2589.99|31
1627904150000|2021-08-02 11:35:50|2598.99|2590.29|2599.14|2590.44|2599.14|2590.44|2598.44|2589.74|28
1627904160000|2021-08-02 11:36:00|2599.33|2590.63|2598.83|2590.13|2599.34|2590.64|2598.59|2589.89|38
1627904170000|2021-08-02 11:36:10|2598.88|2590.18|2598.19|2589.49|2599.01|2590.31|2598.14|2589.44|35
1627904180000|2021-08-02 11:36:20|2598.22|2589.52|2595.48|2586.78|2598.4|2589.7|2595.48|2586.78|38
1627904190000|2021-08-02 11:36:30|2595.49|2586.79|2597.41|2588.71|2597.41|2588.71|2595.38|2586.68|36
1627904200000|2021-08-02 11:36:40|2597.37|2588.67|2597.65|2588.95|2597.78|2589.08|2597.34|2588.64|37
1627904210000|2021-08-02 11:36:50|2597.42|2588.72|2596.39|2587.69|2597.56|2588.86|2596.38|2587.68|39
1627904220000|2021-08-02 11:37:00|2596.43|2587.73|2596.49|2587.79|2596.94|2588.24|2596.43|2587.73|37
1627904230000|2021-08-02 11:37:10|2596.42|2587.72|2596.29|2587.59|2596.79|2588.09|2596.19|2587.49|35
1627904240000|2021-08-02 11:37:20|2596.28|2587.58|2597.23|2588.53|2597.39|2588.69|2596.27|2587.57|36
1627904250000|2021-08-02 11:37:30|2597.18|2588.48|2597.07|2588.37|2597.18|2588.48|2596.91|2588.21|31
1627904260000|2021-08-02 11:37:40|2597.08|2588.38|2597.07|2588.37|2597.33|2588.63|2597.07|2588.37|34
1627904270000|2021-08-02 11:37:50|2596.8|2588.1|2595.87|2587.17|2596.92|2588.22|2595.63|2586.93|38
1627904280000|2021-08-02 11:38:00|2595.9|2587.2|2592.49|2583.79|2596|2587.3|2592.49|2583.79|37
1627904290000|2021-08-02 11:38:10|2592.59|2583.89|2592.22|2583.52|2592.94|2584.24|2592.22|2583.52|34
1627904300000|2021-08-02 11:38:20|2592.18|2583.48|2589.53|2580.83|2592.18|2583.48|2589.53|2580.83|34
1627904310000|2021-08-02 11:38:30|2589.46|2580.76|2589.75|2581.05|2589.97|2581.27|2589.46|2580.76|28
1627904320000|2021-08-02 11:38:40|2589.79|2581.09|2590.41|2581.71|2590.85|2582.15|2589.79|2581.09|32
1627904330000|2021-08-02 11:38:50|2590.4|2581.7|2590.08|2581.38|2590.61|2581.91|2589.97|2581.27|29
1627904340000|2021-08-02 11:39:00|2590.09|2581.39|2591.61|2582.91|2591.72|2583.02|2590.09|2581.39|37
1627904350000|2021-08-02 11:39:10|2591.79|2583.09|2591.09|2582.39|2592.7|2584|2590.88|2582.18|38
1627904360000|2021-08-02 11:39:20|2591.49|2582.79|2591.59|2582.89|2591.74|2583.04|2591.22|2582.52|37
1627904370000|2021-08-02 11:39:30|2591.64|2582.94|2592.12|2583.42|2592.12|2583.42|2591.59|2582.89|34
1627904380000|2021-08-02 11:39:40|2592.04|2583.34|2591.85|2583.15|2592.07|2583.37|2591.79|2583.09|32
1627904390000|2021-08-02 11:39:50|2591.86|2583.16|2591.79|2583.09|2592.07|2583.37|2591.78|2583.08|33
1627904400000|2021-08-02 11:40:00|2591.78|2583.08|2592.72|2584.02|2592.78|2584.08|2591.76|2583.06|36
1627904410000|2021-08-02 11:40:10|2592.46|2583.76|2588.14|2579.44|2592.46|2583.76|2588.14|2579.44|39
1627904420000|2021-08-02 11:40:20|2588.18|2579.48|2588.77|2580.07|2588.94|2580.24|2588.03|2579.33|39
1627904430000|2021-08-02 11:40:30|2588.92|2580.22|2589.15|2580.45|2589.35|2580.65|2588.67|2579.97|36
1627904440000|2021-08-02 11:40:40|2589.13|2580.43|2589.46|2580.76|2589.62|2580.92|2589.13|2580.43|36
1627904450000|2021-08-02 11:40:50|2589.44|2580.74|2588.68|2579.98|2589.5|2580.8|2588.68|2579.98|33
1627904460000|2021-08-02 11:41:00|2588.7|2580|2588.78|2580.08|2589.15|2580.45|2588.7|2580|29
1627904470000|2021-08-02 11:41:10|2588.77|2580.07|2588.15|2579.45|2588.77|2580.07|2588.03|2579.33|20
1627904480000|2021-08-02 11:41:20|2588.13|2579.43|2588.14|2579.44|2588.19|2579.49|2588.07|2579.37|14
1627904490000|2021-08-02 11:41:30|2588.18|2579.48|2587.19|2578.49|2588.67|2579.97|2587.19|2578.49|26
1627904500000|2021-08-02 11:41:40|2587.14|2578.44|2586.77|2578.07|2587.14|2578.44|2586.06|2577.36|29
1627904510000|2021-08-02 11:41:50|2586.65|2577.95|2588.22|2579.52|2588.23|2579.53|2586.65|2577.95|33
1627904520000|2021-08-02 11:42:00|2588.21|2579.51|2590.12|2581.42|2590.12|2581.42|2588.21|2579.51|33
1627904530000|2021-08-02 11:42:10|2590.59|2581.89|2590.05|2581.35|2590.59|2581.89|2589.86|2581.16|35
1627904540000|2021-08-02 11:42:20|2590.1|2581.4|2590.47|2581.77|2590.52|2581.82|2590.06|2581.36|38
1627904550000|2021-08-02 11:42:30|2590.46|2581.76|2590.07|2581.37|2590.65|2581.95|2589.9|2581.2|37
1627904560000|2021-08-02 11:42:40|2590.04|2581.34|2590.36|2581.66|2590.47|2581.77|2590.04|2581.34|38
1627904570000|2021-08-02 11:42:50|2590.58|2581.88|2590.55|2581.85|2590.71|2582.01|2590.48|2581.78|31
1627904580000|2021-08-02 11:43:00|2590.6|2581.9|2591.71|2583.01|2591.84|2583.14|2590.6|2581.9|35
1627904590000|2021-08-02 11:43:10|2591.77|2583.07|2593.16|2584.46|2593.16|2584.46|2591.73|2583.03|36
1627904600000|2021-08-02 11:43:20|2593.24|2584.54|2593.5|2584.8|2593.65|2584.95|2593.07|2584.37|30
1627904610000|2021-08-02 11:43:30|2593.51|2584.81|2594.07|2585.37|2594.38|2585.68|2593|2584.3|36
1627904620000|2021-08-02 11:43:40|2594.2|2585.5|2592.79|2584.09|2594.2|2585.5|2592.72|2584.02|33
1627904630000|2021-08-02 11:43:50|2592.8|2584.1|2594.04|2585.34|2594.06|2585.36|2592.8|2584.1|37
1627904640000|2021-08-02 11:44:00|2594.06|2585.36|2593.34|2584.64|2594.18|2585.48|2593.26|2584.56|33
1627904650000|2021-08-02 11:44:10|2593.29|2584.59|2593.16|2584.46|2593.44|2584.74|2593.02|2584.32|31
1627904660000|2021-08-02 11:44:20|2593.18|2584.48|2592.97|2584.27|2593.84|2585.14|2592.91|2584.21|37
1627904670000|2021-08-02 11:44:30|2593.03|2584.33|2592.53|2583.83|2593.03|2584.33|2592.38|2583.68|37
1627904680000|2021-08-02 11:44:40|2592.62|2583.92|2592.46|2583.76|2592.68|2583.98|2592.35|2583.65|36
1627904690000|2021-08-02 11:44:50|2592.44|2583.74|2593.12|2584.42|2593.15|2584.45|2592.43|2583.73|36
1627904700000|2021-08-02 11:45:00|2593.18|2584.48|2594.03|2585.33|2594.56|2585.86|2593.15|2584.45|36
1627904710000|2021-08-02 11:45:10|2594.21|2585.51|2595.04|2586.34|2595.04|2586.34|2594.18|2585.48|34
1627904720000|2021-08-02 11:45:20|2594.92|2586.22|2595.99|2587.29|2595.99|2587.29|2594.92|2586.22|36
1627904730000|2021-08-02 11:45:30|2595.94|2587.24|2595.63|2586.93|2596.28|2587.58|2595.38|2586.68|36
1627904740000|2021-08-02 11:45:40|2595.67|2586.97|2595.38|2586.68|2595.75|2587.05|2595.27|2586.57|24
1627904750000|2021-08-02 11:45:50|2595.39|2586.69|2595.09|2586.39|2595.39|2586.69|2595|2586.3|28
1627904760000|2021-08-02 11:46:00|2595.07|2586.37|2595.42|2586.72|2595.68|2586.98|2595.01|2586.31|30
1627904770000|2021-08-02 11:46:10|2595.45|2586.75|2595.42|2586.72|2595.45|2586.75|2594.59|2585.89|32
1627904780000|2021-08-02 11:46:20|2595.41|2586.71|2596.18|2587.48|2596.18|2587.48|2595.41|2586.71|28
1627904790000|2021-08-02 11:46:30|2596.15|2587.45|2596.03|2587.33|2596.19|2587.49|2596|2587.3|31
1627904800000|2021-08-02 11:46:40|2596.07|2587.37|2594.73|2586.03|2596.07|2587.37|2594.7|2586|37
1627904810000|2021-08-02 11:46:50|2594.72|2586.02|2595.72|2587.02|2595.73|2587.03|2594.72|2586.02|28
1627904820000|2021-08-02 11:47:00|2595.71|2587.01|2596.7|2588|2596.83|2588.13|2595.7|2587|38
1627904830000|2021-08-02 11:47:10|2596.65|2587.95|2594.97|2586.27|2596.66|2587.96|2594.95|2586.25|36
1627904840000|2021-08-02 11:47:20|2594.87|2586.17|2594.31|2585.61|2594.87|2586.17|2594.06|2585.36|30
1627904850000|2021-08-02 11:47:30|2594.37|2585.67|2592.46|2583.76|2594.37|2585.67|2592.31|2583.61|27
1627904860000|2021-08-02 11:47:40|2592.56|2583.86|2593.06|2584.36|2593.08|2584.38|2592.52|2583.82|32
1627904870000|2021-08-02 11:47:50|2593|2584.3|2593.02|2584.32|2593.52|2584.82|2593|2584.3|27
1627904880000|2021-08-02 11:48:00|2593|2584.3|2592.97|2584.27|2593.1|2584.4|2592.25|2583.55|36
1627904890000|2021-08-02 11:48:10|2592.9|2584.2|2591.62|2582.92|2592.9|2584.2|2591.46|2582.76|33
1627904900000|2021-08-02 11:48:20|2591.63|2582.93|2590.18|2581.48|2591.63|2582.93|2589.91|2581.21|28
1627904910000|2021-08-02 11:48:30|2589.98|2581.28|2590.02|2581.32|2590.1|2581.4|2589.28|2580.58|38
1627904920000|2021-08-02 11:48:40|2589.91|2581.21|2589.01|2580.31|2590.14|2581.44|2588.68|2579.98|37
1627904930000|2021-08-02 11:48:50|2588.79|2580.09|2589.46|2580.76|2589.46|2580.76|2588.79|2580.09|36
1627904940000|2021-08-02 11:49:00|2589.54|2580.84|2588.08|2579.38|2589.55|2580.85|2587.95|2579.25|33
1627904950000|2021-08-02 11:49:10|2588.11|2579.41|2586.82|2578.12|2588.14|2579.44|2586.59|2577.89|38
1627904960000|2021-08-02 11:49:20|2586.8|2578.1|2587.12|2578.42|2587.12|2578.42|2586.32|2577.62|38
1627904970000|2021-08-02 11:49:30|2587.11|2578.41|2586.68|2577.98|2587.87|2579.17|2586.64|2577.94|37
1627904980000|2021-08-02 11:49:40|2586.64|2577.94|2587.1|2578.4|2587.23|2578.53|2586.4|2577.7|36
1627904990000|2021-08-02 11:49:50|2587.14|2578.44|2587.3|2578.6|2587.48|2578.78|2587.14|2578.44|38
1627905000000|2021-08-02 11:50:00|2587.27|2578.57|2586.63|2577.93|2587.41|2578.71|2586.36|2577.66|38
1627905010000|2021-08-02 11:50:10|2586.62|2577.92|2586.26|2577.56|2586.74|2578.04|2585.89|2577.19|36
1627905020000|2021-08-02 11:50:20|2586.14|2577.44|2587.14|2578.44|2587.32|2578.62|2586.14|2577.44|34
1627905030000|2021-08-02 11:50:30|2587.23|2578.53|2587.44|2578.74|2587.44|2578.74|2587.05|2578.35|36
1627905040000|2021-08-02 11:50:40|2587.47|2578.77|2586.92|2578.22|2587.47|2578.77|2585.81|2577.11|40
1627905050000|2021-08-02 11:50:50|2586.96|2578.26|2587.39|2578.69|2587.39|2578.69|2586.91|2578.21|34
1627905060000|2021-08-02 11:51:00|2587.29|2578.59|2588.72|2580.02|2588.72|2580.02|2587.29|2578.59|32
1627905070000|2021-08-02 11:51:10|2589.1|2580.4|2589.84|2581.14|2589.94|2581.24|2588.83|2580.13|38
1627905080000|2021-08-02 11:51:20|2589.89|2581.19|2591.12|2582.42|2591.12|2582.42|2589.76|2581.06|35
1627905090000|2021-08-02 11:51:30|2590.86|2582.16|2591.19|2582.49|2591.36|2582.66|2590.86|2582.16|37
1627905100000|2021-08-02 11:51:40|2591.29|2582.59|2591.56|2582.86|2592.16|2583.46|2591.28|2582.58|36
1627905110000|2021-08-02 11:51:50|2591.78|2583.08|2594.03|2585.33|2594.26|2585.56|2591.68|2582.98|39
1627905120000|2021-08-02 11:52:00|2594.14|2585.44|2594.41|2585.71|2594.61|2585.91|2594.12|2585.42|32
1627905130000|2021-08-02 11:52:10|2594.49|2585.79|2594.68|2585.98|2594.84|2586.14|2594.32|2585.62|35
1627905140000|2021-08-02 11:52:20|2594.64|2585.94|2594.91|2586.21|2595.13|2586.43|2594.57|2585.87|35
1627905150000|2021-08-02 11:52:30|2595.05|2586.35|2594.9|2586.2|2595.23|2586.53|2594.43|2585.73|28
1627905160000|2021-08-02 11:52:40|2594.86|2586.16|2594.91|2586.21|2594.93|2586.23|2594.85|2586.15|31
1627905170000|2021-08-02 11:52:50|2594.92|2586.22|2596.05|2587.35|2596.05|2587.35|2594.81|2586.11|35
1627905180000|2021-08-02 11:53:00|2596.04|2587.34|2595.31|2586.61|2596.15|2587.45|2595.24|2586.54|32
1627905190000|2021-08-02 11:53:10|2595.28|2586.58|2593.86|2585.16|2595.28|2586.58|2593.86|2585.16|25
1627905200000|2021-08-02 11:53:20|2593.81|2585.11|2594.38|2585.68|2594.45|2585.75|2593.78|2585.08|31
1627905210000|2021-08-02 11:53:30|2594.39|2585.69|2594.09|2585.39|2594.46|2585.76|2594.09|2585.39|31
1627905220000|2021-08-02 11:53:40|2594.2|2585.5|2594.25|2585.55|2594.39|2585.69|2594.06|2585.36|30
1627905230000|2021-08-02 11:53:50|2594.19|2585.49|2593.81|2585.11|2594.53|2585.83|2593.7|2585|37
1627905240000|2021-08-02 11:54:00|2593.75|2585.05|2593.86|2585.16|2593.86|2585.16|2593.24|2584.54|32
1627905250000|2021-08-02 11:54:10|2593.83|2585.13|2594.14|2585.44|2594.37|2585.67|2593.83|2585.13|37
1627905260000|2021-08-02 11:54:20|2594.26|2585.56|2593.53|2584.83|2594.26|2585.56|2593.39|2584.69|37
1627905270000|2021-08-02 11:54:30|2593.48|2584.78|2591.94|2583.24|2593.51|2584.81|2591.67|2582.97|33
1627905280000|2021-08-02 11:54:40|2592.07|2583.37|2592.56|2583.86|2592.56|2583.86|2591.88|2583.18|35
1627905290000|2021-08-02 11:54:50|2592.55|2583.85|2593.94|2585.24|2593.94|2585.24|2592.54|2583.84|34
1627905300000|2021-08-02 11:55:00|2593.78|2585.08|2594.44|2585.74|2594.76|2586.06|2593.48|2584.78|38
1627905310000|2021-08-02 11:55:10|2594.68|2585.98|2595.63|2586.93|2595.69|2586.99|2594.45|2585.75|36
1627905320000|2021-08-02 11:55:20|2595.39|2586.69|2595.75|2587.05|2595.92|2587.22|2595.39|2586.69|27
1627905330000|2021-08-02 11:55:30|2595.72|2587.02|2595.16|2586.46|2596.2|2587.5|2594.5|2585.8|34
1627905340000|2021-08-02 11:55:40|2595.18|2586.48|2596.51|2587.81|2596.67|2587.97|2595.18|2586.48|32
1627905350000|2021-08-02 11:55:50|2596.5|2587.8|2596.37|2587.67|2596.53|2587.83|2596.28|2587.58|21
1627905360000|2021-08-02 11:56:00|2596.38|2587.68|2594.93|2586.23|2596.38|2587.68|2594.86|2586.16|34
1627905370000|2021-08-02 11:56:10|2595.01|2586.31|2594.59|2585.89|2595.18|2586.48|2594.42|2585.72|35
1627905380000|2021-08-02 11:56:20|2594.55|2585.85|2593.04|2584.34|2594.55|2585.85|2592.9|2584.2|34
1627905390000|2021-08-02 11:56:30|2593.16|2584.46|2592.88|2584.18|2593.35|2584.65|2592.88|2584.18|23
1627905400000|2021-08-02 11:56:40|2592.89|2584.19|2592.87|2584.17|2592.99|2584.29|2592.82|2584.12|27
1627905410000|2021-08-02 11:56:50|2592.88|2584.18|2592.44|2583.74|2592.99|2584.29|2592.32|2583.62|23
1627905420000|2021-08-02 11:57:00|2592.33|2583.63|2593.65|2584.95|2593.9|2585.2|2592.33|2583.63|34
1627905430000|2021-08-02 11:57:10|2593.5|2584.8|2594.34|2585.64|2594.34|2585.64|2593.5|2584.8|23
1627905440000|2021-08-02 11:57:20|2594.3|2585.6|2594.41|2585.71|2594.41|2585.71|2594.26|2585.56|13
1627905450000|2021-08-02 11:57:30|2594.49|2585.79|2596.07|2587.37|2596.07|2587.37|2594.35|2585.65|27
1627905460000|2021-08-02 11:57:40|2596.08|2587.38|2595.9|2587.2|2596.1|2587.4|2595.17|2586.47|29
1627905470000|2021-08-02 11:57:50|2595.74|2587.04|2595.7|2587|2595.92|2587.22|2595.62|2586.92|17
1627905480000|2021-08-02 11:58:00|2595.67|2586.97|2596.53|2587.83|2596.55|2587.85|2595.67|2586.97|24
1627905490000|2021-08-02 11:58:10|2596.59|2587.89|2596.39|2587.69|2596.66|2587.96|2596.39|2587.69|23
1627905500000|2021-08-02 11:58:20|2596.47|2587.77|2596.33|2587.63|2596.55|2587.85|2596.23|2587.53|21
1627905510000|2021-08-02 11:58:30|2596.32|2587.62|2596.96|2588.26|2597.04|2588.34|2596.28|2587.58|26
1627905520000|2021-08-02 11:58:40|2596.81|2588.11|2594.63|2585.93|2596.81|2588.11|2594.52|2585.82|22
1627905530000|2021-08-02 11:58:50|2594.66|2585.96|2594.63|2585.93|2594.71|2586.01|2594.52|2585.82|12
1627905540000|2021-08-02 11:59:00|2594.58|2585.88|2593.7|2585|2594.59|2585.89|2593.07|2584.37|32
1627905550000|2021-08-02 11:59:10|2593.78|2585.08|2594.08|2585.38|2594.08|2585.38|2592.86|2584.16|35
1627905560000|2021-08-02 11:59:20|2594.1|2585.4|2594.35|2585.65|2594.54|2585.84|2593.52|2584.82|38
1627905570000|2021-08-02 11:59:30|2594.52|2585.82|2594.26|2585.56|2594.69|2585.99|2594.17|2585.47|36
1627905580000|2021-08-02 11:59:40|2594.29|2585.59|2594.87|2586.17|2594.95|2586.25|2594.26|2585.56|33
1627905590000|2021-08-02 11:59:50|2594.98|2586.28|2595.26|2586.56|2595.34|2586.64|2594.84|2586.14|34
1627905600000|2021-08-02 12:00:00|2595.33|2586.63|2596.3|2587.6|2596.3|2587.6|2595.17|2586.47|38
1627905610000|2021-08-02 12:00:10|2596.31|2587.61|2597.03|2588.33|2597.58|2588.88|2596.31|2587.61|34
1627905620000|2021-08-02 12:00:20|2597.3|2588.6|2597.5|2588.8|2597.5|2588.8|2597.16|2588.46|33
1627905630000|2021-08-02 12:00:30|2597.51|2588.81|2598.15|2589.45|2598.18|2589.48|2597.39|2588.69|34
1627905640000|2021-08-02 12:00:40|2598.14|2589.44|2596.82|2588.12|2598.37|2589.67|2596.5|2587.8|38
1627905650000|2021-08-02 12:00:50|2596.87|2588.17|2596.83|2588.13|2597.34|2588.64|2596.83|2588.13|38
1627905660000|2021-08-02 12:01:00|2596.9|2588.2|2595.59|2586.89|2597.34|2588.64|2595.59|2586.89|37
1627905670000|2021-08-02 12:01:10|2595.53|2586.83|2592.89|2584.19|2595.55|2586.85|2592.78|2584.08|38
1627905680000|2021-08-02 12:01:20|2592.91|2584.21|2593.01|2584.31|2593.01|2584.31|2592.54|2583.84|36
1627905690000|2021-08-02 12:01:30|2592.97|2584.27|2593.51|2584.81|2593.85|2585.15|2592.97|2584.27|36
1627905700000|2021-08-02 12:01:40|2593.48|2584.78|2593.44|2584.74|2593.67|2584.97|2593.33|2584.63|34
1627905710000|2021-08-02 12:01:50|2593.48|2584.78|2592.64|2583.94|2593.51|2584.81|2592.64|2583.94|31
1627905720000|2021-08-02 12:02:00|2592.67|2583.97|2593.7|2585|2593.7|2585|2592.37|2583.67|29
1627905730000|2021-08-02 12:02:10|2593.73|2585.03|2594.08|2585.38|2594.17|2585.47|2593.73|2585.03|29
1627905740000|2021-08-02 12:02:20|2594.06|2585.36|2595.96|2587.26|2596.23|2587.53|2594.06|2585.36|33
1627905750000|2021-08-02 12:02:30|2596.46|2587.76|2597.92|2589.22|2598.14|2589.44|2596.46|2587.76|34
1627905760000|2021-08-02 12:02:40|2597.9|2589.2|2597.97|2589.27|2598.25|2589.55|2597.89|2589.19|32
1627905770000|2021-08-02 12:02:50|2598.09|2589.39|2599.12|2590.42|2599.12|2590.42|2597.73|2589.03|32
1627905780000|2021-08-02 12:03:00|2599.18|2590.48|2598.96|2590.26|2599.4|2590.7|2598.36|2589.66|33
1627905790000|2021-08-02 12:03:10|2598.97|2590.27|2600.3|2591.6|2600.3|2591.6|2598.97|2590.27|36
1627905800000|2021-08-02 12:03:20|2600.39|2591.69|2601.26|2592.56|2601.4|2592.7|2600.39|2591.69|28
1627905810000|2021-08-02 12:03:30|2601.27|2592.57|2601.02|2592.32|2601.27|2592.57|2600.95|2592.25|20
1627905820000|2021-08-02 12:03:40|2601.11|2592.41|2601.56|2592.86|2601.56|2592.86|2601.02|2592.32|29
1627905830000|2021-08-02 12:03:50|2601.55|2592.85|2601.65|2592.95|2601.68|2592.98|2601.34|2592.64|30
1627905840000|2021-08-02 12:04:00|2601.64|2592.94|2603.36|2594.66|2603.58|2594.88|2601.57|2592.87|35
1627905850000|2021-08-02 12:04:10|2603.24|2594.54|2604.33|2595.63|2604.52|2595.82|2602.82|2594.12|29
1627905860000|2021-08-02 12:04:20|2603.99|2595.29|2606.69|2597.99|2606.69|2597.99|2603.94|2595.24|34
1627905870000|2021-08-02 12:04:30|2606.62|2597.92|2606.33|2597.63|2607.55|2598.85|2606.33|2597.63|38
1627905880000|2021-08-02 12:04:40|2606.49|2597.79|2605.84|2597.14|2606.49|2597.79|2605.05|2596.35|40
1627905890000|2021-08-02 12:04:50|2605.85|2597.15|2607.46|2598.76|2607.46|2598.76|2605.68|2596.98|38
1627905900000|2021-08-02 12:05:00|2607.74|2599.04|2606.38|2597.68|2608.02|2599.32|2605.64|2596.94|34
1627905910000|2021-08-02 12:05:10|2606.52|2597.82|2606.37|2597.67|2606.79|2598.09|2606.18|2597.48|36
1627905920000|2021-08-02 12:05:20|2606.59|2597.89|2603.3|2594.6|2606.76|2598.06|2603.18|2594.48|40
1627905930000|2021-08-02 12:05:30|2602.87|2594.17|2603.72|2595.02|2604.11|2595.41|2602.87|2594.17|35
1627905940000|2021-08-02 12:05:40|2603.6|2594.9|2603.66|2594.96|2603.88|2595.18|2603.52|2594.82|28
1627905950000|2021-08-02 12:05:50|2603.64|2594.94|2603.22|2594.52|2603.71|2595.01|2603.16|2594.46|34
1627905960000|2021-08-02 12:06:00|2603.4|2594.7|2604.76|2596.06|2604.83|2596.13|2603.19|2594.49|31
1627905970000|2021-08-02 12:06:10|2604.79|2596.09|2605.32|2596.62|2605.32|2596.62|2604.79|2596.09|24
1627905980000|2021-08-02 12:06:20|2605.29|2596.59|2605.07|2596.37|2605.4|2596.7|2605.03|2596.33|34
1627905990000|2021-08-02 12:06:30|2605.2|2596.5|2605.78|2597.08|2606.93|2598.23|2605.15|2596.45|36
1627906000000|2021-08-02 12:06:40|2605.76|2597.06|2604.25|2595.55|2605.76|2597.06|2604.25|2595.55|35
1627906010000|2021-08-02 12:06:50|2604.24|2595.54|2604.9|2596.2|2604.96|2596.26|2603.92|2595.22|29
1627906020000|2021-08-02 12:07:00|2604.85|2596.15|2604.46|2595.76|2605.24|2596.54|2604.43|2595.73|31
1627906030000|2021-08-02 12:07:10|2604.42|2595.72|2603.39|2594.69|2604.47|2595.77|2603.31|2594.61|29
1627906040000|2021-08-02 12:07:20|2603.4|2594.7|2601.12|2592.42|2603.59|2594.89|2601.12|2592.42|35
1627906050000|2021-08-02 12:07:30|2601.16|2592.46|2600.28|2591.58|2601.29|2592.59|2600.05|2591.35|40
1627906060000|2021-08-02 12:07:40|2600.21|2591.51|2600.43|2591.73|2601.3|2592.6|2600.21|2591.51|37
1627906070000|2021-08-02 12:07:50|2600.63|2591.93|2599.85|2591.15|2600.65|2591.95|2599.83|2591.13|38
1627906080000|2021-08-02 12:08:00|2599.75|2591.05|2598.99|2590.29|2599.84|2591.14|2598.77|2590.07|34
1627906090000|2021-08-02 12:08:10|2599.03|2590.33|2599.54|2590.84|2599.6|2590.9|2598.63|2589.93|33
1627906100000|2021-08-02 12:08:20|2599.6|2590.9|2599.59|2590.89|2599.64|2590.94|2599.45|2590.75|39
1627906110000|2021-08-02 12:08:30|2599.61|2590.91|2599.12|2590.42|2599.63|2590.93|2599.12|2590.42|16
1627906120000|2021-08-02 12:08:40|2599|2590.3|2599.46|2590.76|2599.47|2590.77|2598.67|2589.97|29
1627906130000|2021-08-02 12:08:50|2599.55|2590.85|2599.23|2590.53|2599.58|2590.88|2598.96|2590.26|29
1627906140000|2021-08-02 12:09:00|2599.21|2590.51|2599.21|2590.51|2599.38|2590.68|2598.67|2589.97|30
1627906150000|2021-08-02 12:09:10|2599.01|2590.31|2598.7|2590|2599.05|2590.35|2598.7|2590|25
1627906160000|2021-08-02 12:09:20|2598.65|2589.95|2597.09|2588.39|2598.7|2590|2597.09|2588.39|24
1627906170000|2021-08-02 12:09:30|2597.12|2588.42|2596.04|2587.34|2597.2|2588.5|2595.91|2587.21|39
1627906180000|2021-08-02 12:09:40|2595.85|2587.15|2594.24|2585.54|2595.85|2587.15|2594.14|2585.44|36
1627906190000|2021-08-02 12:09:50|2594.47|2585.77|2594.52|2585.82|2594.82|2586.12|2594.12|2585.42|39
1627906200000|2021-08-02 12:10:00|2594.55|2585.85|2594.38|2585.68|2594.75|2586.05|2594.21|2585.51|35
1627906210000|2021-08-02 12:10:10|2593.88|2585.18|2593.29|2584.59|2594.27|2585.57|2593.19|2584.49|27
1627906220000|2021-08-02 12:10:20|2592.86|2584.16|2591.47|2582.77|2593.02|2584.32|2591.15|2582.45|31
1627906230000|2021-08-02 12:10:30|2591.49|2582.79|2591.93|2583.23|2591.96|2583.26|2591.25|2582.55|36
1627906240000|2021-08-02 12:10:40|2591.94|2583.24|2592.83|2584.13|2593.35|2584.65|2591.6|2582.9|36
1627906250000|2021-08-02 12:10:50|2592.87|2584.17|2592.59|2583.89|2593.24|2584.54|2592.59|2583.89|32
1627906260000|2021-08-02 12:11:00|2592.55|2583.85|2592.71|2584.01|2593.27|2584.57|2592.08|2583.38|36
1627906270000|2021-08-02 12:11:10|2592.76|2584.06|2590.32|2581.62|2592.77|2584.07|2590.15|2581.45|36
1627906280000|2021-08-02 12:11:20|2590.25|2581.55|2589.75|2581.05|2590.28|2581.58|2588.83|2580.13|40
1627906290000|2021-08-02 12:11:30|2589.89|2581.19|2589.65|2580.95|2590.13|2581.43|2589.28|2580.58|37
1627906300000|2021-08-02 12:11:40|2589.55|2580.85|2590.53|2581.83|2590.53|2581.83|2589.51|2580.81|35
1627906310000|2021-08-02 12:11:50|2590.46|2581.76|2591.38|2582.68|2591.38|2582.68|2590.46|2581.76|38
1627906320000|2021-08-02 12:12:00|2591.5|2582.8|2592.19|2583.49|2592.39|2583.69|2591.48|2582.78|37
1627906330000|2021-08-02 12:12:10|2592.17|2583.47|2591.74|2583.04|2592.28|2583.58|2591.59|2582.89|33
1627906340000|2021-08-02 12:12:20|2591.78|2583.08|2590.42|2581.72|2591.78|2583.08|2590.42|2581.72|33
1627906350000|2021-08-02 12:12:30|2590.41|2581.71|2589.02|2580.32|2590.75|2582.05|2588.8|2580.1|35
1627906360000|2021-08-02 12:12:40|2588.82|2580.12|2583.27|2574.57|2588.82|2580.12|2583.27|2574.57|40
1627906370000|2021-08-02 12:12:50|2582.49|2573.79|2580.24|2571.54|2582.49|2573.79|2579.68|2570.98|37
1627906380000|2021-08-02 12:13:00|2580.23|2571.53|2574.12|2565.42|2580.23|2571.53|2572.98|2564.28|27
1627906390000|2021-08-02 12:13:10|2573.81|2565.11|2575.65|2566.95|2576|2567.3|2572.36|2563.66|35
1627906400000|2021-08-02 12:13:20|2575.5|2566.8|2575.86|2567.16|2575.86|2567.16|2573.3|2564.6|39
1627906410000|2021-08-02 12:13:30|2575.97|2567.27|2578.63|2569.93|2578.92|2570.22|2575.97|2567.27|39
1627906420000|2021-08-02 12:13:40|2577.83|2569.13|2575.74|2567.04|2578.21|2569.51|2575.71|2567.01|39
1627906430000|2021-08-02 12:13:50|2575.64|2566.94|2573.49|2564.79|2575.89|2567.19|2573.4|2564.7|39
1627906440000|2021-08-02 12:14:00|2573.8|2565.1|2579.14|2570.44|2579.14|2570.44|2573.8|2565.1|38
1627906450000|2021-08-02 12:14:10|2579.08|2570.38|2579.52|2570.82|2579.71|2571.01|2579.08|2570.38|38
1627906460000|2021-08-02 12:14:20|2579.33|2570.63|2579.63|2570.93|2580.68|2571.98|2579.33|2570.63|39
1627906470000|2021-08-02 12:14:30|2579.64|2570.94|2578.36|2569.66|2580.02|2571.32|2576.53|2567.83|38
1627906480000|2021-08-02 12:14:40|2578.38|2569.68|2576.58|2567.88|2579.25|2570.55|2576.58|2567.88|37
1627906490000|2021-08-02 12:14:50|2576.32|2567.62|2576.24|2567.54|2576.57|2567.87|2575.59|2566.89|38
1627906500000|2021-08-02 12:15:00|2576.27|2567.57|2576.57|2567.87|2576.59|2567.89|2573.55|2564.85|40
1627906510000|2021-08-02 12:15:10|2576.96|2568.26|2580.01|2571.31|2580.34|2571.64|2576.96|2568.26|38
1627906520000|2021-08-02 12:15:20|2580.08|2571.38|2581.6|2572.9|2581.6|2572.9|2580.08|2571.38|34
1627906530000|2021-08-02 12:15:30|2581.89|2573.19|2582.52|2573.82|2582.52|2573.82|2581.13|2572.43|25
1627906540000|2021-08-02 12:15:40|2582.51|2573.81|2581.97|2573.27|2582.51|2573.81|2581.87|2573.17|29
1627906550000|2021-08-02 12:15:50|2582.05|2573.35|2580.84|2572.14|2582.05|2573.35|2579.56|2570.86|36
1627906560000|2021-08-02 12:16:00|2580.93|2572.23|2584.14|2575.44|2584.29|2575.59|2580.79|2572.09|35
1627906570000|2021-08-02 12:16:10|2584.15|2575.45|2583.64|2574.94|2584.19|2575.49|2582.57|2573.87|37
1627906580000|2021-08-02 12:16:20|2584.05|2575.35|2586.55|2577.85|2586.55|2577.85|2584.05|2575.35|39
1627906590000|2021-08-02 12:16:30|2586.78|2578.08|2587.04|2578.34|2588|2579.3|2586.69|2577.99|39
1627906600000|2021-08-02 12:16:40|2587.19|2578.49|2588.31|2579.61|2588.31|2579.61|2587.06|2578.36|38
1627906610000|2021-08-02 12:16:50|2588.33|2579.63|2586.37|2577.67|2589.3|2580.6|2586.37|2577.67|35
1627906620000|2021-08-02 12:17:00|2586.36|2577.66|2583.5|2574.8|2586.5|2577.8|2583.5|2574.8|39
1627906630000|2021-08-02 12:17:10|2583.33|2574.63|2586.4|2577.7|2586.4|2577.7|2583.25|2574.55|38
1627906640000|2021-08-02 12:17:20|2586.37|2577.67|2587.08|2578.38|2587.13|2578.43|2586|2577.3|37
1627906650000|2021-08-02 12:17:30|2587.09|2578.39|2586.83|2578.13|2587.56|2578.86|2586.56|2577.86|35
1627906660000|2021-08-02 12:17:40|2586.84|2578.14|2586.04|2577.34|2586.84|2578.14|2584.88|2576.18|36
1627906670000|2021-08-02 12:17:50|2586.2|2577.5|2588.61|2579.91|2588.96|2580.26|2585.96|2577.26|36
1627906680000|2021-08-02 12:18:00|2588.45|2579.75|2587.84|2579.14|2589.08|2580.38|2587.71|2579.01|36
1627906690000|2021-08-02 12:18:10|2587.85|2579.15|2585.84|2577.14|2587.85|2579.15|2585.51|2576.81|37
1627906700000|2021-08-02 12:18:20|2585.83|2577.13|2586.57|2577.87|2586.63|2577.93|2585.78|2577.08|33
1627906710000|2021-08-02 12:18:30|2586.51|2577.81|2586.05|2577.35|2586.51|2577.81|2586.03|2577.33|32
1627906720000|2021-08-02 12:18:40|2585.81|2577.11|2584.52|2575.82|2585.9|2577.2|2584.45|2575.75|37
1627906730000|2021-08-02 12:18:50|2584.6|2575.9|2584.96|2576.26|2584.96|2576.26|2584.5|2575.8|39
1627906740000|2021-08-02 12:19:00|2584.85|2576.15|2583.93|2575.23|2585.67|2576.97|2583.92|2575.22|37
1627906750000|2021-08-02 12:19:10|2584.03|2575.33|2584.05|2575.35|2584.12|2575.42|2583.28|2574.58|33
1627906760000|2021-08-02 12:19:20|2584.01|2575.31|2587.34|2578.64|2587.57|2578.87|2584.01|2575.31|37
1627906770000|2021-08-02 12:19:30|2587.36|2578.66|2586.52|2577.82|2587.36|2578.66|2586.47|2577.77|23
1627906780000|2021-08-02 12:19:40|2586.45|2577.75|2587.34|2578.64|2587.86|2579.16|2586.29|2577.59|36
1627906790000|2021-08-02 12:19:50|2587.7|2579|2588.25|2579.55|2589.42|2580.72|2587.59|2578.89|38
1627906800000|2021-08-02 12:20:00|2588.34|2579.64|2589.06|2580.36|2589.12|2580.42|2588.11|2579.41|38
1627906810000|2021-08-02 12:20:10|2589.11|2580.41|2588.49|2579.79|2589.51|2580.81|2588.45|2579.75|37
1627906820000|2021-08-02 12:20:20|2588.48|2579.78|2588.96|2580.26|2589.11|2580.41|2588.48|2579.78|37
1627906830000|2021-08-02 12:20:30|2588.97|2580.27|2590.09|2581.39|2591.28|2582.58|2588.93|2580.23|34
1627906840000|2021-08-02 12:20:40|2590.15|2581.45|2589.38|2580.68|2590.15|2581.45|2589.38|2580.68|33
1627906850000|2021-08-02 12:20:50|2589.12|2580.42|2588.2|2579.5|2589.21|2580.51|2588.1|2579.4|31
1627906860000|2021-08-02 12:21:00|2588.23|2579.53|2588.81|2580.11|2588.89|2580.19|2588.12|2579.42|34
1627906870000|2021-08-02 12:21:10|2588.83|2580.13|2586.67|2577.97|2588.96|2580.26|2586.64|2577.94|35
1627906880000|2021-08-02 12:21:20|2586.76|2578.06|2588.54|2579.84|2588.54|2579.84|2586.63|2577.93|28
1627906890000|2021-08-02 12:21:30|2588.55|2579.85|2584.26|2575.56|2588.65|2579.95|2584.1|2575.4|40
1627906900000|2021-08-02 12:21:40|2584.18|2575.48|2586.29|2577.59|2587.17|2578.47|2583.98|2575.28|40
1627906910000|2021-08-02 12:21:50|2586.32|2577.62|2586.1|2577.4|2586.93|2578.23|2586.02|2577.32|37
1627906920000|2021-08-02 12:22:00|2586|2577.3|2587.11|2578.41|2587.16|2578.46|2585.97|2577.27|39
1627906930000|2021-08-02 12:22:10|2587.15|2578.45|2587.01|2578.31|2587.17|2578.47|2586.44|2577.74|37
1627906940000|2021-08-02 12:22:20|2587.14|2578.44|2585.12|2576.42|2587.28|2578.58|2584.94|2576.24|37
1627906950000|2021-08-02 12:22:30|2585.02|2576.32|2585.02|2576.32|2585.24|2576.54|2584.37|2575.67|39
1627906960000|2021-08-02 12:22:40|2585.03|2576.33|2583.93|2575.23|2585.03|2576.33|2583.83|2575.13|35
1627906970000|2021-08-02 12:22:50|2583.69|2574.99|2583.59|2574.89|2584.36|2575.66|2583.58|2574.88|34
1627906980000|2021-08-02 12:23:00|2583.57|2574.87|2583.31|2574.61|2584.01|2575.31|2583.17|2574.47|37
1627906990000|2021-08-02 12:23:10|2583.32|2574.62|2584.27|2575.57|2584.27|2575.57|2583.31|2574.61|32
1627907000000|2021-08-02 12:23:20|2584.58|2575.88|2585.96|2577.26|2586.06|2577.36|2584.58|2575.88|36
1627907010000|2021-08-02 12:23:30|2585.97|2577.27|2584.09|2575.39|2586.1|2577.4|2583.95|2575.25|31
1627907020000|2021-08-02 12:23:40|2584.12|2575.42|2584.49|2575.79|2584.68|2575.98|2583.89|2575.19|31
1627907030000|2021-08-02 12:23:50|2584.5|2575.8|2584.83|2576.13|2585.23|2576.53|2584.37|2575.67|40
1627907040000|2021-08-02 12:24:00|2584.89|2576.19|2584.76|2576.06|2585.19|2576.49|2584.34|2575.64|39
1627907050000|2021-08-02 12:24:10|2584.67|2575.97|2584.15|2575.45|2585.54|2576.84|2583.99|2575.29|37
1627907060000|2021-08-02 12:24:20|2584.18|2575.48|2584.12|2575.42|2584.57|2575.87|2584.05|2575.35|38
1627907070000|2021-08-02 12:24:30|2584.13|2575.43|2584.01|2575.31|2584.27|2575.57|2584.01|2575.31|34
1627907080000|2021-08-02 12:24:40|2583.8|2575.1|2583.76|2575.06|2583.91|2575.21|2583.6|2574.9|33
1627907090000|2021-08-02 12:24:50|2583.74|2575.04|2583.05|2574.35|2583.94|2575.24|2582.68|2573.98|39
1627907100000|2021-08-02 12:25:00|2583.16|2574.46|2583.17|2574.47|2583.49|2574.79|2582.22|2573.52|33
1627907110000|2021-08-02 12:25:10|2583.14|2574.44|2583.71|2575.01|2583.71|2575.01|2582.99|2574.29|39
1627907120000|2021-08-02 12:25:20|2583.84|2575.14|2583.62|2574.92|2584.2|2575.5|2583.29|2574.59|39
1627907130000|2021-08-02 12:25:30|2583.5|2574.8|2582.53|2573.83|2583.62|2574.92|2582.46|2573.76|34
1627907140000|2021-08-02 12:25:40|2582.49|2573.79|2582.43|2573.73|2582.62|2573.92|2582|2573.3|37
1627907150000|2021-08-02 12:25:50|2582.48|2573.78|2581.36|2572.66|2582.52|2573.82|2581.34|2572.64|39
1627907160000|2021-08-02 12:26:00|2581.05|2572.35|2583.89|2575.19|2584.22|2575.52|2580.81|2572.11|36
1627907170000|2021-08-02 12:26:10|2584|2575.3|2585.72|2577.02|2585.72|2577.02|2583.91|2575.21|39
1627907180000|2021-08-02 12:26:20|2585.5|2576.8|2581.51|2572.81|2585.78|2577.08|2581.51|2572.81|34
1627907190000|2021-08-02 12:26:30|2581.24|2572.54|2578.77|2570.07|2581.27|2572.57|2578.51|2569.81|40
1627907200000|2021-08-02 12:26:40|2578.84|2570.14|2578.8|2570.1|2579.07|2570.37|2578.42|2569.72|40
1627907210000|2021-08-02 12:26:50|2578.51|2569.81|2578.71|2570.01|2579.42|2570.72|2578.02|2569.32|36
1627907220000|2021-08-02 12:27:00|2578.63|2569.93|2578|2569.3|2579.51|2570.81|2578|2569.3|40
1627907230000|2021-08-02 12:27:10|2577.99|2569.29|2579.78|2571.08|2580.31|2571.61|2577.49|2568.79|36
1627907240000|2021-08-02 12:27:20|2579.45|2570.75|2580.25|2571.55|2580.3|2571.6|2579.26|2570.56|34
1627907250000|2021-08-02 12:27:30|2580.05|2571.35|2580.27|2571.57|2580.42|2571.72|2580.04|2571.34|35
1627907260000|2021-08-02 12:27:40|2580.26|2571.56|2578.63|2569.93|2580.32|2571.62|2578.62|2569.92|37
1627907270000|2021-08-02 12:27:50|2578.58|2569.88|2578.8|2570.1|2578.8|2570.1|2577.92|2569.22|37
1627907280000|2021-08-02 12:28:00|2578.82|2570.12|2579.65|2570.95|2580.04|2571.34|2578.74|2570.04|34
1627907290000|2021-08-02 12:28:10|2579.62|2570.92|2578.89|2570.19|2579.62|2570.92|2577.8|2569.1|36
1627907300000|2021-08-02 12:28:20|2578.9|2570.2|2579.06|2570.36|2579.06|2570.36|2578.74|2570.04|34
1627907310000|2021-08-02 12:28:30|2579.01|2570.31|2579.85|2571.15|2579.86|2571.16|2578.92|2570.22|24
1627907320000|2021-08-02 12:28:40|2579.87|2571.17|2580.19|2571.49|2580.58|2571.88|2579.86|2571.16|29
1627907330000|2021-08-02 12:28:50|2580.1|2571.4|2579.86|2571.16|2580.1|2571.4|2579.41|2570.71|34
1627907340000|2021-08-02 12:29:00|2579.81|2571.11|2579.64|2570.94|2580.04|2571.34|2579.55|2570.85|35
1627907350000|2021-08-02 12:29:10|2579.58|2570.88|2578.21|2569.51|2579.63|2570.93|2577.57|2568.87|37
1627907360000|2021-08-02 12:29:20|2578.2|2569.5|2578.74|2570.04|2578.74|2570.04|2577.75|2569.05|37
1627907370000|2021-08-02 12:29:30|2578.98|2570.28|2579.49|2570.79|2580.43|2571.73|2578.98|2570.28|36
1627907380000|2021-08-02 12:29:40|2579.53|2570.83|2580.27|2571.57|2580.31|2571.61|2579.53|2570.83|37
1627907390000|2021-08-02 12:29:50|2580.36|2571.66|2580.9|2572.2|2581.09|2572.39|2580.26|2571.56|36
1627907400000|2021-08-02 12:30:00|2580.94|2572.24|2578.66|2569.96|2580.99|2572.29|2578.66|2569.96|32
1627907410000|2021-08-02 12:30:10|2578.64|2569.94|2577.56|2568.86|2579.08|2570.38|2577.55|2568.85|34
1627907420000|2021-08-02 12:30:20|2577.58|2568.88|2576.26|2567.56|2577.77|2569.07|2575.64|2566.94|34
1627907430000|2021-08-02 12:30:30|2576.21|2567.51|2578.1|2569.4|2578.13|2569.43|2576.19|2567.49|29
1627907440000|2021-08-02 12:30:40|2578.19|2569.49|2577.51|2568.81|2578.72|2570.02|2577.51|2568.81|34
1627907450000|2021-08-02 12:30:50|2577.23|2568.53|2575.99|2567.29|2577.28|2568.58|2575.99|2567.29|32
1627907460000|2021-08-02 12:31:00|2576.02|2567.32|2573.28|2564.58|2576.14|2567.44|2573.05|2564.35|31
1627907470000|2021-08-02 12:31:10|2573.19|2564.49|2572.27|2563.57|2573.38|2564.68|2571.31|2562.61|34
1627907480000|2021-08-02 12:31:20|2572.17|2563.47|2571.88|2563.18|2572.22|2563.52|2571.34|2562.64|39
1627907490000|2021-08-02 12:31:30|2571.74|2563.04|2571.72|2563.02|2571.8|2563.1|2570.93|2562.23|39
1627907500000|2021-08-02 12:31:40|2571.71|2563.01|2572.14|2563.44|2572.31|2563.61|2571.37|2562.67|37
1627907510000|2021-08-02 12:31:50|2572.09|2563.39|2571.07|2562.37|2572.09|2563.39|2571.06|2562.36|37
1627907520000|2021-08-02 12:32:00|2571.09|2562.39|2568.58|2559.88|2571.2|2562.5|2567.91|2559.21|39
1627907530000|2021-08-02 12:32:10|2568.65|2559.95|2569.57|2560.87|2569.58|2560.88|2568.35|2559.65|38
1627907540000|2021-08-02 12:32:20|2569.68|2560.98|2571.22|2562.52|2571.25|2562.55|2569.68|2560.98|30
1627907550000|2021-08-02 12:32:30|2571.25|2562.55|2572.49|2563.79|2572.95|2564.25|2571.25|2562.55|33
1627907560000|2021-08-02 12:32:40|2572.68|2563.98|2574.52|2565.82|2575.81|2567.11|2572.68|2563.98|36
1627907570000|2021-08-02 12:32:50|2574.47|2565.77|2577.88|2569.18|2577.92|2569.22|2574.47|2565.77|24
1627907580000|2021-08-02 12:33:00|2577.95|2569.25|2575.64|2566.94|2578.94|2570.24|2575.64|2566.94|39
1627907590000|2021-08-02 12:33:10|2575.56|2566.86|2574.85|2566.15|2575.56|2566.86|2574.54|2565.84|33
1627907600000|2021-08-02 12:33:20|2575.2|2566.5|2578.93|2570.23|2578.94|2570.24|2575.2|2566.5|36
1627907610000|2021-08-02 12:33:30|2578.95|2570.25|2579.16|2570.46|2579.2|2570.5|2578.14|2569.44|38
1627907620000|2021-08-02 12:33:40|2579.1|2570.4|2581.22|2572.52|2581.58|2572.88|2579.1|2570.4|33
1627907630000|2021-08-02 12:33:50|2581.35|2572.65|2582.53|2573.83|2582.53|2573.83|2581.01|2572.31|36
1627907640000|2021-08-02 12:34:00|2582.5|2573.8|2581.49|2572.79|2582.92|2574.22|2581.29|2572.59|37
1627907650000|2021-08-02 12:34:10|2581.74|2573.04|2581.69|2572.99|2582.16|2573.46|2581.27|2572.57|39
1627907660000|2021-08-02 12:34:20|2581.73|2573.03|2583.45|2574.75|2583.69|2574.99|2581.73|2573.03|37
1627907670000|2021-08-02 12:34:30|2583.32|2574.62|2583.81|2575.11|2584.13|2575.43|2583.26|2574.56|32
1627907680000|2021-08-02 12:34:40|2583.68|2574.98|2584.31|2575.61|2584.67|2575.97|2583.06|2574.36|39
1627907690000|2021-08-02 12:34:50|2584.33|2575.63|2582.77|2574.07|2584.33|2575.63|2582.77|2574.07|35
1627907700000|2021-08-02 12:35:00|2582.85|2574.15|2584.15|2575.45|2584.27|2575.57|2582.81|2574.11|34
1627907710000|2021-08-02 12:35:10|2584.14|2575.44|2583.7|2575|2584.17|2575.47|2583.49|2574.79|29
1627907720000|2021-08-02 12:35:20|2583.69|2574.99|2583.35|2574.65|2583.87|2575.17|2583.35|2574.65|35
1627907730000|2021-08-02 12:35:30|2583.28|2574.58|2581.44|2572.74|2583.28|2574.58|2581.09|2572.39|37
1627907740000|2021-08-02 12:35:40|2581.52|2572.82|2581.07|2572.37|2582.18|2573.48|2581.02|2572.32|31
1627907750000|2021-08-02 12:35:50|2581.09|2572.39|2582.76|2574.06|2582.76|2574.06|2578.88|2570.18|37
1627907760000|2021-08-02 12:36:00|2582.79|2574.09|2585.15|2576.45|2585.24|2576.54|2582.65|2573.95|36
1627907770000|2021-08-02 12:36:10|2585.32|2576.62|2586.53|2577.83|2586.63|2577.93|2585.15|2576.45|35
1627907780000|2021-08-02 12:36:20|2586.61|2577.91|2589.81|2581.11|2589.81|2581.11|2586.18|2577.48|38
1627907790000|2021-08-02 12:36:30|2589.93|2581.23|2588.85|2580.15|2589.93|2581.23|2588.82|2580.12|33
1627907800000|2021-08-02 12:36:40|2588.79|2580.09|2587.37|2578.67|2588.98|2580.28|2587.13|2578.43|38
1627907810000|2021-08-02 12:36:50|2587.31|2578.61|2588.47|2579.77|2589.09|2580.39|2587.31|2578.61|38
1627907820000|2021-08-02 12:37:00|2588.78|2580.08|2588.92|2580.22|2588.98|2580.28|2588.2|2579.5|38
1627907830000|2021-08-02 12:37:10|2588.61|2579.91|2588.1|2579.4|2589.53|2580.83|2587.68|2578.98|34
1627907840000|2021-08-02 12:37:20|2588.21|2579.51|2587.38|2578.68|2588.5|2579.8|2587.02|2578.32|37
1627907850000|2021-08-02 12:37:30|2587.31|2578.61|2588.74|2580.04|2588.98|2580.28|2587.31|2578.61|39
1627907860000|2021-08-02 12:37:40|2588.81|2580.11|2588.62|2579.92|2589.03|2580.33|2588.57|2579.87|38
1627907870000|2021-08-02 12:37:50|2588.51|2579.81|2587.02|2578.32|2588.57|2579.87|2587.02|2578.32|34
1627907880000|2021-08-02 12:38:00|2587.06|2578.36|2588.61|2579.91|2589.43|2580.73|2587.06|2578.36|33
1627907890000|2021-08-02 12:38:10|2588.79|2580.09|2589.12|2580.42|2589.62|2580.92|2588.79|2580.09|34
1627907900000|2021-08-02 12:38:20|2589.11|2580.41|2588.79|2580.09|2589.62|2580.92|2588.66|2579.96|35
1627907910000|2021-08-02 12:38:30|2589|2580.3|2589.53|2580.83|2589.53|2580.83|2589|2580.3|26
1627907920000|2021-08-02 12:38:40|2589.48|2580.78|2589.07|2580.37|2589.76|2581.06|2588.98|2580.28|29
1627907930000|2021-08-02 12:38:50|2589.12|2580.42|2588.52|2579.82|2589.47|2580.77|2588.52|2579.82|33
1627907940000|2021-08-02 12:39:00|2588.59|2579.89|2588.05|2579.35|2588.69|2579.99|2587.38|2578.68|36
1627907950000|2021-08-02 12:39:10|2588.03|2579.33|2587.73|2579.03|2588.82|2580.12|2587.34|2578.64|37
1627907960000|2021-08-02 12:39:20|2587.92|2579.22|2589.28|2580.58|2589.3|2580.6|2587.61|2578.91|36
1627907970000|2021-08-02 12:39:30|2589.54|2580.84|2588.3|2579.6|2589.66|2580.96|2587.82|2579.12|37
1627907980000|2021-08-02 12:39:40|2587.85|2579.15|2588.18|2579.48|2588.36|2579.66|2587.79|2579.09|25
1627907990000|2021-08-02 12:39:50|2588.19|2579.49|2588.7|2580|2589.14|2580.44|2588.13|2579.43|35
1627908000000|2021-08-02 12:40:00|2588.75|2580.05|2589.52|2580.82|2589.6|2580.9|2588.58|2579.88|35
1627908010000|2021-08-02 12:40:10|2589.51|2580.81|2588.66|2579.96|2589.52|2580.82|2588.47|2579.77|36
1627908020000|2021-08-02 12:40:20|2588.72|2580.02|2588.55|2579.85|2588.85|2580.15|2588.13|2579.43|33
1627908030000|2021-08-02 12:40:30|2588.59|2579.89|2588.18|2579.48|2588.59|2579.89|2588.04|2579.34|29
1627908040000|2021-08-02 12:40:40|2588.2|2579.5|2587.35|2578.65|2588.35|2579.65|2587.35|2578.65|30
1627908050000|2021-08-02 12:40:50|2587.3|2578.6|2588.15|2579.45|2588.15|2579.45|2587.13|2578.43|37
1627908060000|2021-08-02 12:41:00|2587.77|2579.07|2586.6|2577.9|2588.18|2579.48|2586.6|2577.9|34
1627908070000|2021-08-02 12:41:10|2586.65|2577.95|2585.97|2577.27|2586.65|2577.95|2585.37|2576.67|37
1627908080000|2021-08-02 12:41:20|2585.69|2576.99|2587.74|2579.04|2587.88|2579.18|2585.64|2576.94|39
1627908090000|2021-08-02 12:41:30|2587.76|2579.06|2587.87|2579.17|2587.91|2579.21|2587.57|2578.87|38
1627908100000|2021-08-02 12:41:40|2587.83|2579.13|2587.62|2578.92|2587.85|2579.15|2587.54|2578.84|38
1627908110000|2021-08-02 12:41:50|2587.58|2578.88|2586.5|2577.8|2587.58|2578.88|2586.32|2577.62|32
1627908120000|2021-08-02 12:42:00|2586.49|2577.79|2587.08|2578.38|2587.24|2578.54|2586.28|2577.58|37
1627908130000|2021-08-02 12:42:10|2587.06|2578.36|2586.65|2577.95|2587.45|2578.75|2586.53|2577.83|36
1627908140000|2021-08-02 12:42:20|2586.52|2577.82|2585.68|2576.98|2586.52|2577.82|2585.64|2576.94|34
1627908150000|2021-08-02 12:42:30|2585.69|2576.99|2583.9|2575.2|2585.75|2577.05|2583.84|2575.14|39
1627908160000|2021-08-02 12:42:40|2584|2575.3|2585.97|2577.27|2585.97|2577.27|2583.85|2575.15|36
1627908170000|2021-08-02 12:42:50|2586.03|2577.33|2586.91|2578.21|2586.91|2578.21|2586.03|2577.33|31
1627908180000|2021-08-02 12:43:00|2586.9|2578.2|2585.49|2576.79|2587.32|2578.62|2585.46|2576.76|38
1627908190000|2021-08-02 12:43:10|2585.41|2576.71|2585.23|2576.53|2585.41|2576.71|2585.13|2576.43|23
1627908200000|2021-08-02 12:43:20|2585.22|2576.52|2584.78|2576.08|2585.28|2576.58|2584.69|2575.99|32
1627908210000|2021-08-02 12:43:30|2584.83|2576.13|2584.22|2575.52|2584.87|2576.17|2583.67|2574.97|36
1627908220000|2021-08-02 12:43:40|2584.07|2575.37|2583.7|2575|2584.12|2575.42|2583.18|2574.48|38
1627908230000|2021-08-02 12:43:50|2583.77|2575.07|2583.09|2574.39|2583.78|2575.08|2583.07|2574.37|33
1627908240000|2021-08-02 12:44:00|2583.12|2574.42|2582.74|2574.04|2583.76|2575.06|2582.74|2574.04|38
1627908250000|2021-08-02 12:44:10|2582.75|2574.05|2582.76|2574.06|2582.95|2574.25|2582.64|2573.94|39
1627908260000|2021-08-02 12:44:20|2582.74|2574.04|2583.3|2574.6|2583.85|2575.15|2582.68|2573.98|37
1627908270000|2021-08-02 12:44:30|2583.03|2574.33|2582.56|2573.86|2583.03|2574.33|2582.55|2573.85|36
1627908280000|2021-08-02 12:44:40|2582.58|2573.88|2582.23|2573.53|2582.58|2573.88|2580.86|2572.16|38
1627908290000|2021-08-02 12:44:50|2582.21|2573.51|2581.58|2572.88|2582.38|2573.68|2581.37|2572.67|38
1627908300000|2021-08-02 12:45:00|2581.59|2572.89|2583.9|2575.2|2583.91|2575.21|2581.55|2572.85|36
1627908310000|2021-08-02 12:45:10|2583.89|2575.19|2585.21|2576.51|2585.47|2576.77|2583.89|2575.19|38
1627908320000|2021-08-02 12:45:20|2585.18|2576.48|2585.84|2577.14|2585.84|2577.14|2585.03|2576.33|34
1627908330000|2021-08-02 12:45:30|2585.85|2577.15|2586.01|2577.31|2586.1|2577.4|2585.75|2577.05|30
1627908340000|2021-08-02 12:45:40|2585.95|2577.25|2586.02|2577.32|2586.08|2577.38|2585.95|2577.25|30
1627908350000|2021-08-02 12:45:50|2586.03|2577.33|2586.07|2577.37|2586.2|2577.5|2585.97|2577.27|31
1627908360000|2021-08-02 12:46:00|2586.08|2577.38|2586.49|2577.79|2587.14|2578.44|2585.56|2576.86|33
1627908370000|2021-08-02 12:46:10|2587.14|2578.44|2587.26|2578.56|2587.36|2578.66|2586.47|2577.77|33
1627908380000|2021-08-02 12:46:20|2587.27|2578.57|2587.16|2578.46|2587.49|2578.79|2586.49|2577.79|38
1627908390000|2021-08-02 12:46:30|2587.17|2578.47|2587.58|2578.88|2587.81|2579.11|2587.04|2578.34|34
1627908400000|2021-08-02 12:46:40|2587.55|2578.85|2587.32|2578.62|2587.56|2578.86|2587.32|2578.62|14
1627908410000|2021-08-02 12:46:50|2587.33|2578.63|2586.8|2578.1|2587.33|2578.63|2586.78|2578.08|13
1627908420000|2021-08-02 12:47:00|2586.83|2578.13|2586.98|2578.28|2587|2578.3|2586.83|2578.13|20
1627908430000|2021-08-02 12:47:10|2586.97|2578.27|2586.86|2578.16|2587.06|2578.36|2586.82|2578.12|20
1627908440000|2021-08-02 12:47:20|2586.92|2578.22|2586.79|2578.09|2587.2|2578.5|2586.76|2578.06|25
1627908450000|2021-08-02 12:47:30|2586.81|2578.11|2586.81|2578.11|2586.83|2578.13|2586.7|2578|23
1627908460000|2021-08-02 12:47:40|2586.94|2578.24|2587.81|2579.11|2588.06|2579.36|2586.92|2578.22|37
1627908470000|2021-08-02 12:47:50|2587.82|2579.12|2587.64|2578.94|2587.85|2579.15|2586.94|2578.24|35
1627908480000|2021-08-02 12:48:00|2587.65|2578.95|2587.96|2579.26|2588.1|2579.4|2587.6|2578.9|33
1627908490000|2021-08-02 12:48:10|2587.98|2579.28|2587.91|2579.21|2588.24|2579.54|2587.88|2579.18|35
1627908500000|2021-08-02 12:48:20|2588.08|2579.38|2587.92|2579.22|2588.12|2579.42|2587.27|2578.57|36
1627908510000|2021-08-02 12:48:30|2587.91|2579.21|2589.91|2581.21|2589.91|2581.21|2587.91|2579.21|38
1627908520000|2021-08-02 12:48:40|2589.78|2581.08|2590.11|2581.41|2590.13|2581.43|2589.62|2580.92|29
1627908530000|2021-08-02 12:48:50|2589.97|2581.27|2590.14|2581.44|2590.14|2581.44|2589.81|2581.11|37
1627908540000|2021-08-02 12:49:00|2590.36|2581.66|2590.97|2582.27|2591.03|2582.33|2590.34|2581.64|30
1627908550000|2021-08-02 12:49:10|2590.96|2582.26|2592.17|2583.47|2592.17|2583.47|2590.96|2582.26|30
1627908560000|2021-08-02 12:49:20|2591.97|2583.27|2593.88|2585.18|2593.88|2585.18|2591.97|2583.27|31
1627908570000|2021-08-02 12:49:30|2593.82|2585.12|2595.71|2587.01|2595.73|2587.03|2593.78|2585.08|34
1627908580000|2021-08-02 12:49:40|2595.81|2587.11|2595.11|2586.41|2595.81|2587.11|2593.57|2584.87|40
1627908590000|2021-08-02 12:49:50|2595.27|2586.57|2593.53|2584.83|2595.27|2586.57|2593.17|2584.47|39
1627908600000|2021-08-02 12:50:00|2593.22|2584.52|2591.16|2582.46|2593.29|2584.59|2590.81|2582.11|38
1627908610000|2021-08-02 12:50:10|2591.1|2582.4|2591.91|2583.21|2591.94|2583.24|2591.03|2582.33|38
1627908620000|2021-08-02 12:50:20|2591.93|2583.23|2593.35|2584.65|2593.55|2584.85|2591.93|2583.23|37
1627908630000|2021-08-02 12:50:30|2593.39|2584.69|2592.91|2584.21|2593.39|2584.69|2592.73|2584.03|37
1627908640000|2021-08-02 12:50:40|2592.88|2584.18|2593.2|2584.5|2593.74|2585.04|2592.84|2584.14|38
1627908650000|2021-08-02 12:50:50|2593.48|2584.78|2594.61|2585.91|2594.74|2586.04|2593.48|2584.78|35
1627908660000|2021-08-02 12:51:00|2594.5|2585.8|2594.47|2585.77|2594.99|2586.29|2594.23|2585.53|36
1627908670000|2021-08-02 12:51:10|2594.41|2585.71|2592.84|2584.14|2594.51|2585.81|2592.84|2584.14|36
1627908680000|2021-08-02 12:51:20|2592.86|2584.16|2593.01|2584.31|2593.07|2584.37|2592.42|2583.72|37
1627908690000|2021-08-02 12:51:30|2592.99|2584.29|2593.63|2584.93|2593.71|2585.01|2592.89|2584.19|37
1627908700000|2021-08-02 12:51:40|2593.65|2584.95|2592.84|2584.14|2593.65|2584.95|2592.61|2583.91|35
1627908710000|2021-08-02 12:51:50|2593.08|2584.38|2593.95|2585.25|2593.97|2585.27|2593.08|2584.38|31
1627908720000|2021-08-02 12:52:00|2593.81|2585.11|2593.28|2584.58|2594|2585.3|2593.18|2584.48|31
1627908730000|2021-08-02 12:52:10|2593.29|2584.59|2593.35|2584.65|2593.51|2584.81|2593.27|2584.57|22
1627908740000|2021-08-02 12:52:20|2593.32|2584.62|2593.88|2585.18|2593.88|2585.18|2593.25|2584.55|35
1627908750000|2021-08-02 12:52:30|2593.9|2585.2|2594.16|2585.46|2594.4|2585.7|2593.77|2585.07|33
1627908760000|2021-08-02 12:52:40|2594.2|2585.5|2594.16|2585.46|2594.34|2585.64|2594.11|2585.41|33
1627908770000|2021-08-02 12:52:50|2594.19|2585.49|2594.63|2585.93|2594.63|2585.93|2593.61|2584.91|34
1627908780000|2021-08-02 12:53:00|2594.65|2585.95|2595.25|2586.55|2595.25|2586.55|2594.57|2585.87|15
1627908790000|2021-08-02 12:53:10|2595.27|2586.57|2596.51|2587.81|2597.18|2588.48|2595.27|2586.57|35
1627908800000|2021-08-02 12:53:20|2596.47|2587.77|2595.85|2587.15|2596.52|2587.82|2595.82|2587.12|37
1627908810000|2021-08-02 12:53:30|2595.87|2587.17|2595.9|2587.2|2596.25|2587.55|2595.59|2586.89|37
1627908820000|2021-08-02 12:53:40|2595.89|2587.19|2596.28|2587.58|2596.39|2587.69|2595.89|2587.19|29
1627908830000|2021-08-02 12:53:50|2596.3|2587.6|2596.65|2587.95|2596.65|2587.95|2596.23|2587.53|28
1627908840000|2021-08-02 12:54:00|2596.67|2587.97|2596.1|2587.4|2596.67|2587.97|2596|2587.3|32
1627908850000|2021-08-02 12:54:10|2596.13|2587.43|2596.05|2587.35|2596.23|2587.53|2596.02|2587.32|38
1627908860000|2021-08-02 12:54:20|2596.02|2587.32|2596.11|2587.41|2596.15|2587.45|2595.92|2587.22|31
1627908870000|2021-08-02 12:54:30|2596.2|2587.5|2596.73|2588.03|2596.74|2588.04|2596.17|2587.47|31
1627908880000|2021-08-02 12:54:40|2596.72|2588.02|2595.94|2587.24|2597.05|2588.35|2595.58|2586.88|35
1627908890000|2021-08-02 12:54:50|2595.97|2587.27|2596.24|2587.54|2596.34|2587.64|2595.86|2587.16|35
1627908900000|2021-08-02 12:55:00|2596.19|2587.49|2595.67|2586.97|2596.31|2587.61|2595.67|2586.97|26
1627908910000|2021-08-02 12:55:10|2595.64|2586.94|2595.92|2587.22|2595.97|2587.27|2595.64|2586.94|29
1627908920000|2021-08-02 12:55:20|2595.96|2587.26|2595.63|2586.93|2595.96|2587.26|2595.56|2586.86|27
1627908930000|2021-08-02 12:55:30|2595.54|2586.84|2595.75|2587.05|2595.75|2587.05|2595.41|2586.71|32
1627908940000|2021-08-02 12:55:40|2595.74|2587.04|2596.57|2587.87|2596.94|2588.24|2595.56|2586.86|35
1627908950000|2021-08-02 12:55:50|2596.56|2587.86|2597.19|2588.49|2597.19|2588.49|2596.56|2587.86|32
1627908960000|2021-08-02 12:56:00|2597.25|2588.55|2597.86|2589.16|2598.17|2589.47|2597.25|2588.55|36
1627908970000|2021-08-02 12:56:10|2597.83|2589.13|2595.91|2587.21|2597.83|2589.13|2595.91|2587.21|37
1627908980000|2021-08-02 12:56:20|2595.88|2587.18|2596.04|2587.34|2596.08|2587.38|2595.27|2586.57|36
1627908990000|2021-08-02 12:56:30|2596.08|2587.38|2596.7|2588|2596.87|2588.17|2596.08|2587.38|37
1627909000000|2021-08-02 12:56:40|2596.69|2587.99|2596.64|2587.94|2596.72|2588.02|2596.45|2587.75|33
1627909010000|2021-08-02 12:56:50|2596.67|2587.97|2595.87|2587.17|2596.77|2588.07|2595.8|2587.1|37
1627909020000|2021-08-02 12:57:00|2595.98|2587.28|2596.21|2587.51|2596.22|2587.52|2595.98|2587.28|32
1627909030000|2021-08-02 12:57:10|2596.23|2587.53|2596.95|2588.25|2596.95|2588.25|2596.14|2587.44|35
1627909040000|2021-08-02 12:57:20|2596.96|2588.26|2597.4|2588.7|2597.4|2588.7|2596.68|2587.98|37
1627909050000|2021-08-02 12:57:30|2597.42|2588.72|2597.16|2588.46|2597.54|2588.84|2596.9|2588.2|37
1627909060000|2021-08-02 12:57:40|2597.1|2588.4|2596|2587.3|2597.17|2588.47|2595.83|2587.13|34
1627909070000|2021-08-02 12:57:50|2596.05|2587.35|2595.92|2587.22|2596.16|2587.46|2595.81|2587.11|32
1627909080000|2021-08-02 12:58:00|2595.93|2587.23|2595.2|2586.5|2596.01|2587.31|2595.2|2586.5|30
1627909090000|2021-08-02 12:58:10|2595.19|2586.49|2594.99|2586.29|2595.19|2586.49|2594.94|2586.24|30
1627909100000|2021-08-02 12:58:20|2595.04|2586.34|2594|2585.3|2595.29|2586.59|2594|2585.3|36
1627909110000|2021-08-02 12:58:30|2593.87|2585.17|2593.87|2585.17|2593.96|2585.26|2593.59|2584.89|29
1627909120000|2021-08-02 12:58:40|2593.89|2585.19|2594.32|2585.62|2594.32|2585.62|2593.82|2585.12|33
1627909130000|2021-08-02 12:58:50|2594.33|2585.63|2593.1|2584.4|2594.53|2585.83|2593.1|2584.4|30
1627909140000|2021-08-02 12:59:00|2593.05|2584.35|2593.39|2584.69|2593.56|2584.86|2593.05|2584.35|38
1627909150000|2021-08-02 12:59:10|2593.45|2584.75|2593.75|2585.05|2594.18|2585.48|2593.45|2584.75|33
1627909160000|2021-08-02 12:59:20|2593.79|2585.09|2592.92|2584.22|2593.97|2585.27|2592.89|2584.19|36
1627909170000|2021-08-02 12:59:30|2592.85|2584.15|2591.8|2583.1|2592.95|2584.25|2591.61|2582.91|38
1627909180000|2021-08-02 12:59:40|2591.71|2583.01|2592.12|2583.42|2592.12|2583.42|2591.55|2582.85|33
1627909190000|2021-08-02 12:59:50|2592.06|2583.36|2592.7|2584|2592.7|2584|2591.92|2583.22|37
1627909200000|2021-08-02 13:00:00|2592.71|2584.01|2594.16|2585.46|2594.19|2585.49|2592.61|2583.91|40
1627909210000|2021-08-02 13:00:10|2594.12|2585.42|2596.04|2587.34|2596.08|2587.38|2594.12|2585.42|35
1627909220000|2021-08-02 13:00:20|2596.08|2587.38|2595.86|2587.16|2596.1|2587.4|2595.86|2587.16|27
1627909230000|2021-08-02 13:00:30|2596.08|2587.38|2596.46|2587.76|2596.53|2587.83|2595.56|2586.86|38
1627909240000|2021-08-02 13:00:40|2596.35|2587.65|2596.17|2587.47|2596.51|2587.81|2595.95|2587.25|27
1627909250000|2021-08-02 13:00:50|2596.01|2587.31|2596.71|2588.01|2596.71|2588.01|2595.67|2586.97|30
1627909260000|2021-08-02 13:01:00|2596.65|2587.95|2596.61|2587.91|2597.09|2588.39|2596.57|2587.87|29
1627909270000|2021-08-02 13:01:10|2596.63|2587.93|2593.5|2584.8|2596.66|2587.96|2593.25|2584.55|32
1627909280000|2021-08-02 13:01:20|2593.49|2584.79|2592.98|2584.28|2593.49|2584.79|2592.64|2583.94|37
1627909290000|2021-08-02 13:01:30|2593|2584.3|2592.95|2584.25|2593.06|2584.36|2592.92|2584.22|26
1627909300000|2021-08-02 13:01:40|2593|2584.3|2591.7|2583|2593|2584.3|2591.38|2582.68|34
1627909310000|2021-08-02 13:01:50|2591.74|2583.04|2591.88|2583.18|2592.12|2583.42|2591.74|2583.04|35
1627909320000|2021-08-02 13:02:00|2591.93|2583.23|2591.23|2582.53|2591.99|2583.29|2591.11|2582.41|30
1627909330000|2021-08-02 13:02:10|2591.26|2582.56|2589.52|2580.82|2591.35|2582.65|2589.31|2580.61|35
1627909340000|2021-08-02 13:02:20|2590.26|2581.56|2591.09|2582.39|2591.91|2583.21|2590.16|2581.46|31
1627909350000|2021-08-02 13:02:30|2591.19|2582.49|2589.61|2580.91|2591.19|2582.49|2589.61|2580.91|35
1627909360000|2021-08-02 13:02:40|2589.8|2581.1|2587.93|2579.23|2589.8|2581.1|2587.93|2579.23|38
1627909370000|2021-08-02 13:02:50|2588|2579.3|2588.23|2579.53|2588.37|2579.67|2587.94|2579.24|36
1627909380000|2021-08-02 13:03:00|2588.22|2579.52|2587.71|2579.01|2589.01|2580.31|2587.71|2579.01|39
1627909390000|2021-08-02 13:03:10|2587.7|2579|2587.46|2578.76|2587.91|2579.21|2587.46|2578.76|34
1627909400000|2021-08-02 13:03:20|2587.36|2578.66|2586.14|2577.44|2587.36|2578.66|2586.14|2577.44|34
1627909410000|2021-08-02 13:03:30|2586.19|2577.49|2587.47|2578.77|2587.51|2578.81|2586.19|2577.49|29
1627909420000|2021-08-02 13:03:40|2587.46|2578.76|2588.06|2579.36|2588.08|2579.38|2587.34|2578.64|31
1627909430000|2021-08-02 13:03:50|2587.98|2579.28|2586.46|2577.76|2587.98|2579.28|2586.32|2577.62|35
1627909440000|2021-08-02 13:04:00|2586.59|2577.89|2585.96|2577.26|2587.16|2578.46|2585.96|2577.26|31
1627909450000|2021-08-02 13:04:10|2585.94|2577.24|2586.09|2577.39|2586.12|2577.42|2585.94|2577.24|19
1627909460000|2021-08-02 13:04:20|2586.05|2577.35|2584.85|2576.15|2586.15|2577.45|2584.76|2576.06|35
1627909470000|2021-08-02 13:04:30|2584.84|2576.14|2584.76|2576.06|2585.84|2577.14|2584.26|2575.56|38
1627909480000|2021-08-02 13:04:40|2584.87|2576.17|2584.37|2575.67|2585.19|2576.49|2584.22|2575.52|38
1627909490000|2021-08-02 13:04:50|2584.19|2575.49|2583.5|2574.8|2584.47|2575.77|2583.38|2574.68|36
1627909500000|2021-08-02 13:05:00|2583.37|2574.67|2582.92|2574.22|2583.63|2574.93|2581.94|2573.24|40
1627909510000|2021-08-02 13:05:10|2582.97|2574.27|2583.96|2575.26|2583.97|2575.27|2582.39|2573.69|40
1627909520000|2021-08-02 13:05:20|2584.02|2575.32|2586.81|2578.11|2586.81|2578.11|2584.02|2575.32|38
1627909530000|2021-08-02 13:05:30|2586.93|2578.23|2587.21|2578.51|2587.94|2579.24|2586.93|2578.23|33
1627909540000|2021-08-02 13:05:40|2587.26|2578.56|2586.38|2577.68|2587.3|2578.6|2586.28|2577.58|33
1627909550000|2021-08-02 13:05:50|2586.37|2577.67|2586.55|2577.85|2586.65|2577.95|2586.33|2577.63|33
1627909560000|2021-08-02 13:06:00|2586.52|2577.82|2587.36|2578.66|2587.89|2579.19|2586.46|2577.76|38
1627909570000|2021-08-02 13:06:10|2587.24|2578.54|2587.86|2579.16|2588.38|2579.68|2586.84|2578.14|33
1627909580000|2021-08-02 13:06:20|2587.87|2579.17|2588.17|2579.47|2588.22|2579.52|2587.85|2579.15|32
1627909590000|2021-08-02 13:06:30|2588.22|2579.52|2588.28|2579.58|2588.89|2580.19|2588.17|2579.47|32
1627909600000|2021-08-02 13:06:40|2588.27|2579.57|2588.42|2579.72|2588.95|2580.25|2588.27|2579.57|32
1627909610000|2021-08-02 13:06:50|2588.31|2579.61|2586.55|2577.85|2588.31|2579.61|2585.62|2576.92|39
1627909620000|2021-08-02 13:07:00|2586.61|2577.91|2587.51|2578.81|2587.7|2579|2586.52|2577.82|33
1627909630000|2021-08-02 13:07:10|2587.46|2578.76|2587.01|2578.31|2587.46|2578.76|2586.64|2577.94|35
1627909640000|2021-08-02 13:07:20|2586.96|2578.26|2587.05|2578.35|2587.13|2578.43|2586.77|2578.07|38
1627909650000|2021-08-02 13:07:30|2587.13|2578.43|2587.02|2578.32|2587.13|2578.43|2586.93|2578.23|33
1627909660000|2021-08-02 13:07:40|2587.09|2578.39|2586.1|2577.4|2587.2|2578.5|2586.1|2577.4|33
1627909670000|2021-08-02 13:07:50|2586.11|2577.41|2586.55|2577.85|2586.58|2577.88|2585.88|2577.18|31
1627909680000|2021-08-02 13:08:00|2586.49|2577.79|2586.76|2578.06|2587.1|2578.4|2586.44|2577.74|33
1627909690000|2021-08-02 13:08:10|2586.77|2578.07|2585.39|2576.69|2586.78|2578.08|2585.39|2576.69|34
1627909700000|2021-08-02 13:08:20|2585.37|2576.67|2583.86|2575.16|2585.41|2576.71|2583.86|2575.16|34
1627909710000|2021-08-02 13:08:30|2583.89|2575.19|2584.84|2576.14|2584.88|2576.18|2583.77|2575.07|31
1627909720000|2021-08-02 13:08:40|2584.91|2576.21|2585.36|2576.66|2585.87|2577.17|2584.89|2576.19|37
1627909730000|2021-08-02 13:08:50|2585.39|2576.69|2585.73|2577.03|2585.77|2577.07|2585.37|2576.67|36
1627909740000|2021-08-02 13:09:00|2585.95|2577.25|2588|2579.3|2588.69|2579.99|2585.7|2577|36
1627909750000|2021-08-02 13:09:10|2588.04|2579.34|2587.13|2578.43|2588.67|2579.97|2586.88|2578.18|37
1627909760000|2021-08-02 13:09:20|2587.11|2578.41|2588.31|2579.61|2588.89|2580.19|2587.09|2578.39|37
1627909770000|2021-08-02 13:09:30|2588.13|2579.43|2589.5|2580.8|2589.88|2581.18|2588.13|2579.43|36
1627909780000|2021-08-02 13:09:40|2589.48|2580.78|2589.46|2580.76|2589.5|2580.8|2589.39|2580.69|23
1627909790000|2021-08-02 13:09:50|2589.5|2580.8|2588.48|2579.78|2589.53|2580.83|2588.43|2579.73|37
1627909800000|2021-08-02 13:10:00|2588.49|2579.79|2586.9|2578.2|2588.49|2579.79|2586.51|2577.81|30
1627909810000|2021-08-02 13:10:10|2586.99|2578.29|2587.33|2578.63|2587.97|2579.27|2586.87|2578.17|39
1627909820000|2021-08-02 13:10:20|2587.22|2578.52|2586.8|2578.1|2587.49|2578.79|2586.8|2578.1|32
1627909830000|2021-08-02 13:10:30|2586.79|2578.09|2587.13|2578.43|2587.31|2578.61|2586.66|2577.96|33
1627909840000|2021-08-02 13:10:40|2587.15|2578.45|2586.08|2577.38|2587.15|2578.45|2585.97|2577.27|32
1627909850000|2021-08-02 13:10:50|2586.35|2577.65|2585.52|2576.82|2586.5|2577.8|2585.46|2576.76|35
1627909860000|2021-08-02 13:11:00|2585.57|2576.87|2586.34|2577.64|2586.67|2577.97|2585.57|2576.87|33
1627909870000|2021-08-02 13:11:10|2586.28|2577.58|2587.5|2578.8|2587.68|2578.98|2586.18|2577.48|33
1627909880000|2021-08-02 13:11:20|2587.93|2579.23|2587.32|2578.62|2588.43|2579.73|2587.32|2578.62|35
1627909890000|2021-08-02 13:11:30|2587.25|2578.55|2587.22|2578.52|2587.33|2578.63|2586.92|2578.22|31
1627909900000|2021-08-02 13:11:40|2587.21|2578.51|2587.89|2579.19|2587.93|2579.23|2587.05|2578.35|32
1627909910000|2021-08-02 13:11:50|2587.88|2579.18|2587.81|2579.11|2588.07|2579.37|2587.51|2578.81|33
1627909920000|2021-08-02 13:12:00|2587.78|2579.08|2588.6|2579.9|2588.6|2579.9|2587.18|2578.48|39
1627909930000|2021-08-02 13:12:10|2588.59|2579.89|2588.77|2580.07|2588.83|2580.13|2588.47|2579.77|36
1627909940000|2021-08-02 13:12:20|2588.71|2580.01|2588.01|2579.31|2589.33|2580.63|2588|2579.3|38
1627909950000|2021-08-02 13:12:30|2588.03|2579.33|2588.66|2579.96|2588.66|2579.96|2588.01|2579.31|32
1627909960000|2021-08-02 13:12:40|2588.75|2580.05|2588.66|2579.96|2588.89|2580.19|2588.53|2579.83|33
1627909970000|2021-08-02 13:12:50|2588.65|2579.95|2588.58|2579.88|2588.65|2579.95|2587.85|2579.15|31
1627909980000|2021-08-02 13:13:00|2588.59|2579.89|2588.33|2579.63|2588.66|2579.96|2587.28|2578.58|36
1627909990000|2021-08-02 13:13:10|2588.31|2579.61|2586.8|2578.1|2588.64|2579.94|2586.8|2578.1|33
1627910000000|2021-08-02 13:13:20|2586.81|2578.11|2587.31|2578.61|2587.31|2578.61|2586.64|2577.94|27
1627910010000|2021-08-02 13:13:30|2587.4|2578.7|2588.24|2579.54|2588.47|2579.77|2587.4|2578.7|39
1627910020000|2021-08-02 13:13:40|2588.21|2579.51|2587.17|2578.47|2588.21|2579.51|2587.14|2578.44|35
1627910030000|2021-08-02 13:13:50|2587.19|2578.49|2587.34|2578.64|2587.55|2578.85|2587.07|2578.37|23
1627910040000|2021-08-02 13:14:00|2587.31|2578.61|2588.81|2580.11|2588.81|2580.11|2587.31|2578.61|29
1627910050000|2021-08-02 13:14:10|2588.54|2579.84|2588.16|2579.46|2588.54|2579.84|2588|2579.3|32
1627910060000|2021-08-02 13:14:20|2588.13|2579.43|2588.28|2579.58|2588.32|2579.62|2588.08|2579.38|28
1627910070000|2021-08-02 13:14:30|2588.3|2579.6|2588.11|2579.41|2588.34|2579.64|2588.11|2579.41|32
1627910080000|2021-08-02 13:14:40|2588.14|2579.44|2588.43|2579.73|2588.49|2579.79|2587.97|2579.27|29
1627910090000|2021-08-02 13:14:50|2588.42|2579.72|2588.46|2579.76|2588.51|2579.81|2588.19|2579.49|37
1627910100000|2021-08-02 13:15:00|2588.48|2579.78|2590.2|2581.5|2590.2|2581.5|2588.41|2579.71|38
1627910110000|2021-08-02 13:15:10|2590.36|2581.66|2591.26|2582.56|2591.41|2582.71|2590.36|2581.66|37
1627910120000|2021-08-02 13:15:20|2591.25|2582.55|2591.24|2582.54|2591.26|2582.56|2590.6|2581.9|37
1627910130000|2021-08-02 13:15:30|2591.26|2582.56|2591.58|2582.88|2591.58|2582.88|2591.09|2582.39|30
1627910140000|2021-08-02 13:15:40|2591.59|2582.89|2591.44|2582.74|2591.74|2583.04|2591.35|2582.65|30
1627910150000|2021-08-02 13:15:50|2591.37|2582.67|2591.64|2582.94|2591.64|2582.94|2591.34|2582.64|26
1627910160000|2021-08-02 13:16:00|2591.62|2582.92|2592.24|2583.54|2592.25|2583.55|2591.5|2582.8|28
1627910170000|2021-08-02 13:16:10|2592.25|2583.55|2593.04|2584.34|2593.04|2584.34|2591.96|2583.26|28
1627910180000|2021-08-02 13:16:20|2593.01|2584.31|2593.1|2584.4|2593.52|2584.82|2592.51|2583.81|37
1627910190000|2021-08-02 13:16:30|2593.14|2584.44|2594.14|2585.44|2594.17|2585.47|2592.94|2584.24|37
1627910200000|2021-08-02 13:16:40|2594.12|2585.42|2594.37|2585.67|2594.37|2585.67|2593.92|2585.22|36
1627910210000|2021-08-02 13:16:50|2594.32|2585.62|2593.59|2584.89|2594.41|2585.71|2593.51|2584.81|34
1627910220000|2021-08-02 13:17:00|2593.49|2584.79|2594.77|2586.07|2594.87|2586.17|2593.48|2584.78|34
1627910230000|2021-08-02 13:17:10|2594.76|2586.06|2595.35|2586.65|2595.41|2586.71|2594.75|2586.05|33
1627910240000|2021-08-02 13:17:20|2595.26|2586.56|2595.55|2586.85|2595.78|2587.08|2595.16|2586.46|38
1627910250000|2021-08-02 13:17:30|2595.71|2587.01|2595.91|2587.21|2596.07|2587.37|2595.56|2586.86|33
1627910260000|2021-08-02 13:17:40|2595.86|2587.16|2595.2|2586.5|2596.08|2587.38|2595.11|2586.41|32
1627910270000|2021-08-02 13:17:50|2595.08|2586.38|2593.87|2585.17|2595.18|2586.48|2593.27|2584.57|37
1627910280000|2021-08-02 13:18:00|2593.81|2585.11|2590.46|2581.76|2594.07|2585.37|2589.69|2580.99|38
1627910290000|2021-08-02 13:18:10|2590.07|2581.37|2590.7|2582|2591.08|2582.38|2589.78|2581.08|36
1627910300000|2021-08-02 13:18:20|2590.68|2581.98|2590.57|2581.87|2590.72|2582.02|2590.48|2581.78|22
1627910310000|2021-08-02 13:18:30|2590.7|2582|2590.59|2581.89|2590.74|2582.04|2590.45|2581.75|25
1627910320000|2021-08-02 13:18:40|2590.7|2582|2590.23|2581.53|2590.75|2582.05|2590.14|2581.44|27
1627910330000|2021-08-02 13:18:50|2590.29|2581.59|2590.28|2581.58|2590.5|2581.8|2590.14|2581.44|33
1627910340000|2021-08-02 13:19:00|2590.26|2581.56|2590.84|2582.14|2591.81|2583.11|2590.2|2581.5|32
1627910350000|2021-08-02 13:19:10|2590.8|2582.1|2589.93|2581.23|2590.8|2582.1|2589.82|2581.12|36
1627910360000|2021-08-02 13:19:20|2589.92|2581.22|2590.28|2581.58|2590.61|2581.91|2589.71|2581.01|34
1627910370000|2021-08-02 13:19:30|2590.16|2581.46|2590.97|2582.27|2591.2|2582.5|2590.05|2581.35|39
1627910380000|2021-08-02 13:19:40|2590.86|2582.16|2590.09|2581.39|2591.15|2582.45|2589.79|2581.09|37
1627910390000|2021-08-02 13:19:50|2590.25|2581.55|2588.82|2580.12|2590.32|2581.62|2588.14|2579.44|39
1627910400000|2021-08-02 13:20:00|2588.85|2580.15|2590.34|2581.64|2590.59|2581.89|2588.85|2580.15|35
1627910410000|2021-08-02 13:20:10|2590.52|2581.82|2590.43|2581.73|2591.14|2582.44|2589.79|2581.09|36
1627910420000|2021-08-02 13:20:20|2590.44|2581.74|2590.21|2581.51|2590.45|2581.75|2589.56|2580.86|26
1627910430000|2021-08-02 13:20:30|2590.01|2581.31|2590.16|2581.46|2590.24|2581.54|2590.01|2581.31|16
1627910440000|2021-08-02 13:20:40|2590.03|2581.33|2589.5|2580.8|2590.41|2581.71|2589.5|2580.8|20
1627910450000|2021-08-02 13:20:50|2589.8|2581.1|2590.16|2581.46|2590.19|2581.49|2589.61|2580.91|27
1627910460000|2021-08-02 13:21:00|2590.24|2581.54|2591.54|2582.84|2591.7|2583|2590.24|2581.54|29
1627910470000|2021-08-02 13:21:10|2591.49|2582.79|2589.54|2580.84|2592.31|2583.61|2588.94|2580.24|36
1627910480000|2021-08-02 13:21:20|2588.79|2580.09|2589.14|2580.44|2589.61|2580.91|2588.74|2580.04|25
1627910490000|2021-08-02 13:21:30|2589.12|2580.42|2589.25|2580.55|2589.3|2580.6|2589.05|2580.35|29
1627910500000|2021-08-02 13:21:40|2589.28|2580.58|2590.14|2581.44|2590.63|2581.93|2589.27|2580.57|37
1627910510000|2021-08-02 13:21:50|2590.11|2581.41|2589.06|2580.36|2590.24|2581.54|2588.86|2580.16|33
1627910520000|2021-08-02 13:22:00|2588.92|2580.22|2588.85|2580.15|2589.63|2580.93|2588.06|2579.36|29
1627910530000|2021-08-02 13:22:10|2588.56|2579.86|2588.79|2580.09|2590.03|2581.33|2588.36|2579.66|27
1627910540000|2021-08-02 13:22:20|2588.26|2579.56|2587.93|2579.23|2590.05|2581.35|2587.93|2579.23|25
1627910550000|2021-08-02 13:22:30|2588.33|2579.63|2588.58|2579.88|2588.58|2579.88|2588.22|2579.52|21
1627910560000|2021-08-02 13:22:40|2588.62|2579.92|2589.67|2580.97|2589.81|2581.11|2588.61|2579.91|31
1627910570000|2021-08-02 13:22:50|2589.68|2580.98|2590.79|2582.09|2590.93|2582.23|2588.93|2580.23|36
1627910580000|2021-08-02 13:23:00|2590.76|2582.06|2591|2582.3|2591.2|2582.5|2590.48|2581.78|36
1627910590000|2021-08-02 13:23:10|2590.61|2581.91|2591.49|2582.79|2591.67|2582.97|2590.61|2581.91|35
1627910600000|2021-08-02 13:23:20|2591.54|2582.84|2591.73|2583.03|2591.85|2583.15|2591.28|2582.58|34
1627910610000|2021-08-02 13:23:30|2591.81|2583.11|2590.83|2582.13|2591.83|2583.13|2589.94|2581.24|34
1627910620000|2021-08-02 13:23:40|2590.75|2582.05|2590.73|2582.03|2591.29|2582.59|2590.53|2581.83|30
1627910630000|2021-08-02 13:23:50|2590.74|2582.04|2590.82|2582.12|2590.82|2582.12|2590.28|2581.58|29
1627910640000|2021-08-02 13:24:00|2590.65|2581.95|2591.81|2583.11|2591.81|2583.11|2590.56|2581.86|26
1627910650000|2021-08-02 13:24:10|2591.8|2583.1|2591.04|2582.34|2592.54|2583.84|2591.03|2582.33|37
1627910660000|2021-08-02 13:24:20|2590.88|2582.18|2590.44|2581.74|2591.51|2582.81|2590.18|2581.48|35
1627910670000|2021-08-02 13:24:30|2590.46|2581.76|2590.94|2582.24|2591.43|2582.73|2590.46|2581.76|29
1627910680000|2021-08-02 13:24:40|2590.8|2582.1|2591.29|2582.59|2591.41|2582.71|2590.68|2581.98|36
1627910690000|2021-08-02 13:24:50|2591.25|2582.55|2591.61|2582.91|2591.74|2583.04|2591.16|2582.46|32
1627910700000|2021-08-02 13:25:00|2591.6|2582.9|2592.86|2584.16|2592.92|2584.22|2591.6|2582.9|27
1627910710000|2021-08-02 13:25:10|2592.49|2583.79|2592.36|2583.66|2592.54|2583.84|2591.82|2583.12|36
1627910720000|2021-08-02 13:25:20|2592.42|2583.72|2592.43|2583.73|2592.52|2583.82|2592.17|2583.47|27
1627910730000|2021-08-02 13:25:30|2592.47|2583.77|2592.09|2583.39|2592.64|2583.94|2592.07|2583.37|31
1627910740000|2021-08-02 13:25:40|2592.15|2583.45|2592.41|2583.71|2592.52|2583.82|2592.07|2583.37|22
1627910750000|2021-08-02 13:25:50|2592.38|2583.68|2593.16|2584.46|2593.33|2584.63|2592.25|2583.55|30
1627910760000|2021-08-02 13:26:00|2593.17|2584.47|2592.23|2583.53|2593.54|2584.84|2592.04|2583.34|29
1627910770000|2021-08-02 13:26:10|2592.07|2583.37|2593.4|2584.7|2593.4|2584.7|2591.88|2583.18|35
1627910780000|2021-08-02 13:26:20|2593.14|2584.44|2592.95|2584.25|2593.22|2584.52|2592.34|2583.64|37
1627910790000|2021-08-02 13:26:30|2592.85|2584.15|2593.25|2584.55|2593.38|2584.68|2592.47|2583.77|38
1627910800000|2021-08-02 13:26:40|2592.8|2584.1|2593.66|2584.96|2594.16|2585.46|2592.6|2583.9|32
1627910810000|2021-08-02 13:26:50|2593.6|2584.9|2593.67|2584.97|2594.52|2585.82|2593.52|2584.82|37
1627910820000|2021-08-02 13:27:00|2593.78|2585.08|2593.72|2585.02|2594.79|2586.09|2593.72|2585.02|37
1627910830000|2021-08-02 13:27:10|2593.65|2584.95|2592.16|2583.46|2593.65|2584.95|2592.02|2583.32|34
1627910840000|2021-08-02 13:27:20|2592.14|2583.44|2592.65|2583.95|2592.78|2584.08|2591.93|2583.23|37
1627910850000|2021-08-02 13:27:30|2592.57|2583.87|2592.12|2583.42|2592.57|2583.87|2592.01|2583.31|34
1627910860000|2021-08-02 13:27:40|2592.18|2583.48|2591.1|2582.4|2592.18|2583.48|2590.92|2582.22|30
1627910870000|2021-08-02 13:27:50|2591|2582.3|2590.55|2581.85|2591.2|2582.5|2590.55|2581.85|28
1627910880000|2021-08-02 13:28:00|2590.44|2581.74|2590.51|2581.81|2590.69|2581.99|2590.21|2581.51|29
1627910890000|2021-08-02 13:28:10|2590.69|2581.99|2591.42|2582.72|2591.52|2582.82|2590.11|2581.41|36
1627910900000|2021-08-02 13:28:20|2591.57|2582.87|2591.76|2583.06|2591.79|2583.09|2591.46|2582.76|33
1627910910000|2021-08-02 13:28:30|2591.77|2583.07|2590.79|2582.09|2591.85|2583.15|2590.64|2581.94|26
1627910920000|2021-08-02 13:28:40|2590.73|2582.03|2590.91|2582.21|2591.15|2582.45|2590.72|2582.02|26
1627910930000|2021-08-02 13:28:50|2590.93|2582.23|2591.26|2582.56|2591.46|2582.76|2590.86|2582.16|30
1627910940000|2021-08-02 13:29:00|2591.38|2582.68|2592.56|2583.86|2592.56|2583.86|2591.25|2582.55|33
1627910950000|2021-08-02 13:29:10|2592.64|2583.94|2593.76|2585.06|2593.78|2585.08|2592.64|2583.94|31
1627910960000|2021-08-02 13:29:20|2593.78|2585.08|2594.13|2585.43|2594.21|2585.51|2593.71|2585.01|30
1627910970000|2021-08-02 13:29:30|2594.12|2585.42|2593.9|2585.2|2594.12|2585.42|2593.83|2585.13|32
1627910980000|2021-08-02 13:29:40|2593.68|2584.98|2592.98|2584.28|2593.68|2584.98|2592.8|2584.1|35
1627910990000|2021-08-02 13:29:50|2592.97|2584.27|2592.87|2584.17|2592.98|2584.28|2592.67|2583.97|35
1627911000000|2021-08-02 13:30:00|2592.93|2584.23|2594.62|2585.92|2594.64|2585.94|2592.93|2584.23|33
1627911010000|2021-08-02 13:30:10|2594.65|2585.95|2595.27|2586.57|2595.29|2586.59|2594.49|2585.79|37
1627911020000|2021-08-02 13:30:20|2595.38|2586.68|2595.27|2586.57|2595.71|2587.01|2594.95|2586.25|34
1627911030000|2021-08-02 13:30:30|2595.22|2586.52|2595.13|2586.43|2595.31|2586.61|2594.88|2586.18|37
1627911040000|2021-08-02 13:30:40|2595.24|2586.54|2595.64|2586.94|2595.71|2587.01|2594.99|2586.29|37
1627911050000|2021-08-02 13:30:50|2595.58|2586.88|2594.94|2586.24|2595.58|2586.88|2594.32|2585.62|37
1627911060000|2021-08-02 13:31:00|2594.93|2586.23|2595.68|2586.98|2595.68|2586.98|2594.93|2586.23|32
1627911070000|2021-08-02 13:31:10|2595.62|2586.92|2595.51|2586.81|2595.8|2587.1|2595.38|2586.68|29
1627911080000|2021-08-02 13:31:20|2595.49|2586.79|2595.47|2586.77|2595.78|2587.08|2595.38|2586.68|38
1627911090000|2021-08-02 13:31:30|2595.67|2586.97|2595.63|2586.93|2595.67|2586.97|2594.9|2586.2|34
1627911100000|2021-08-02 13:31:40|2595.61|2586.91|2595.38|2586.68|2595.72|2587.02|2595.33|2586.63|38
1627911110000|2021-08-02 13:31:50|2595.4|2586.7|2595.75|2587.05|2596.02|2587.32|2595.4|2586.7|36
1627911120000|2021-08-02 13:32:00|2595.92|2587.22|2596.17|2587.47|2596.17|2587.47|2595.56|2586.86|38
1627911130000|2021-08-02 13:32:10|2596.23|2587.53|2597.09|2588.39|2597.79|2589.09|2596.23|2587.53|38
1627911140000|2021-08-02 13:32:20|2597.12|2588.42|2595.75|2587.05|2597.4|2588.7|2595.35|2586.65|37
1627911150000|2021-08-02 13:32:30|2595.71|2587.01|2596.5|2587.8|2596.56|2587.86|2595.71|2587.01|32
1627911160000|2021-08-02 13:32:40|2596.52|2587.82|2596.78|2588.08|2597|2588.3|2596.52|2587.82|23
1627911170000|2021-08-02 13:32:50|2596.81|2588.11|2595.51|2586.81|2596.81|2588.11|2595.51|2586.81|32
1627911180000|2021-08-02 13:33:00|2595.47|2586.77|2595.72|2587.02|2595.88|2587.18|2595.46|2586.76|36
1627911190000|2021-08-02 13:33:10|2595.73|2587.03|2595.52|2586.82|2595.74|2587.04|2595.5|2586.8|27
1627911200000|2021-08-02 13:33:20|2595.47|2586.77|2595.39|2586.69|2595.61|2586.91|2595.34|2586.64|21
1627911210000|2021-08-02 13:33:30|2595.38|2586.68|2595.26|2586.56|2595.44|2586.74|2595.16|2586.46|24
1627911220000|2021-08-02 13:33:40|2595.17|2586.47|2595.12|2586.42|2595.36|2586.66|2595|2586.3|38
1627911230000|2021-08-02 13:33:50|2595.28|2586.58|2594.38|2585.68|2595.28|2586.58|2594.1|2585.4|37
1627911240000|2021-08-02 13:34:00|2594.37|2585.67|2594.54|2585.84|2594.93|2586.23|2594.35|2585.65|35
1627911250000|2021-08-02 13:34:10|2594.55|2585.85|2593.24|2584.54|2594.55|2585.85|2592.85|2584.15|38
1627911260000|2021-08-02 13:34:20|2593.37|2584.67|2593.29|2584.59|2594.28|2585.58|2593.21|2584.51|39
1627911270000|2021-08-02 13:34:30|2593.46|2584.76|2593.8|2585.1|2594.22|2585.52|2593.09|2584.39|38
1627911280000|2021-08-02 13:34:40|2593.87|2585.17|2593.13|2584.43|2594.13|2585.43|2592.92|2584.22|36
1627911290000|2021-08-02 13:34:50|2593.14|2584.44|2593.09|2584.39|2593.22|2584.52|2592.93|2584.23|35
1627911300000|2021-08-02 13:35:00|2593.07|2584.37|2593.2|2584.5|2593.42|2584.72|2593.07|2584.37|34
1627911310000|2021-08-02 13:35:10|2593.25|2584.55|2594.33|2585.63|2594.34|2585.64|2593.25|2584.55|25
1627911320000|2021-08-02 13:35:20|2594.27|2585.57|2593.96|2585.26|2594.75|2586.05|2593.96|2585.26|32
1627911330000|2021-08-02 13:35:30|2594.03|2585.33|2595.25|2586.55|2595.28|2586.58|2593.95|2585.25|33
1627911340000|2021-08-02 13:35:40|2595.32|2586.62|2595.5|2586.8|2595.56|2586.86|2595.15|2586.45|27
1627911350000|2021-08-02 13:35:50|2595.54|2586.84|2595.86|2587.16|2595.86|2587.16|2595.54|2586.84|16
1627911360000|2021-08-02 13:36:00|2596.1|2587.4|2598.06|2589.36|2598.12|2589.42|2596.1|2587.4|20
1627911370000|2021-08-02 13:36:10|2598.12|2589.42|2597.45|2588.75|2598.76|2590.06|2597.22|2588.52|36
1627911380000|2021-08-02 13:36:20|2597.46|2588.76|2598.26|2589.56|2598.53|2589.83|2596.55|2587.85|40
1627911390000|2021-08-02 13:36:30|2598.27|2589.57|2599.62|2590.92|2599.99|2591.29|2598.2|2589.5|37
1627911400000|2021-08-02 13:36:40|2599.46|2590.76|2601.28|2592.58|2601.36|2592.66|2599.46|2590.76|36
1627911410000|2021-08-02 13:36:50|2601.27|2592.57|2600.82|2592.12|2601.38|2592.68|2600.68|2591.98|40
1627911420000|2021-08-02 13:37:00|2600.84|2592.14|2601.57|2592.87|2602.2|2593.5|2600.3|2591.6|39
1627911430000|2021-08-02 13:37:10|2601.44|2592.74|2601.65|2592.95|2602.65|2593.95|2601.38|2592.68|38
1627911440000|2021-08-02 13:37:20|2601.6|2592.9|2600.95|2592.25|2601.67|2592.97|2600.7|2592|39
1627911450000|2021-08-02 13:37:30|2600.97|2592.27|2600.39|2591.69|2600.98|2592.28|2600.07|2591.37|31
1627911460000|2021-08-02 13:37:40|2600.37|2591.67|2601|2592.3|2601.03|2592.33|2600.37|2591.67|29
1627911470000|2021-08-02 13:37:50|2601.03|2592.33|2600.95|2592.25|2601.03|2592.33|2600.83|2592.13|28
1627911480000|2021-08-02 13:38:00|2600.96|2592.26|2603.2|2594.5|2603.52|2594.82|2600.96|2592.26|36
1627911490000|2021-08-02 13:38:10|2603.13|2594.43|2604.09|2595.39|2604.19|2595.49|2603.13|2594.43|33
1627911500000|2021-08-02 13:38:20|2603.82|2595.12|2602.85|2594.15|2603.82|2595.12|2602.64|2593.94|33
1627911510000|2021-08-02 13:38:30|2603.03|2594.33|2603.42|2594.72|2604.17|2595.47|2602.72|2594.02|39
1627911520000|2021-08-02 13:38:40|2603.36|2594.66|2603.52|2594.82|2603.81|2595.11|2603.34|2594.64|37
1627911530000|2021-08-02 13:38:50|2603.55|2594.85|2604.34|2595.64|2604.37|2595.67|2603.47|2594.77|35
1627911540000|2021-08-02 13:39:00|2604.38|2595.68|2603.47|2594.77|2604.39|2595.69|2602.59|2593.89|40
1627911550000|2021-08-02 13:39:10|2603.74|2595.04|2603.75|2595.05|2604.72|2596.02|2603.34|2594.64|36
1627911560000|2021-08-02 13:39:20|2603.77|2595.07|2605.44|2596.74|2605.44|2596.74|2603.77|2595.07|38
1627911570000|2021-08-02 13:39:30|2605.5|2596.8|2604.31|2595.61|2605.94|2597.24|2604.23|2595.53|36
1627911580000|2021-08-02 13:39:40|2604.54|2595.84|2604.26|2595.56|2605.08|2596.38|2604.03|2595.33|32
1627911590000|2021-08-02 13:39:50|2604.23|2595.53|2603.18|2594.48|2604.39|2595.69|2603.12|2594.42|35
1627911600000|2021-08-02 13:40:00|2603.16|2594.46|2602.02|2593.32|2603.16|2594.46|2601.96|2593.26|32
1627911610000|2021-08-02 13:40:10|2601.99|2593.29|2601.86|2593.16|2602.01|2593.31|2601.34|2592.64|38
1627911620000|2021-08-02 13:40:20|2602.03|2593.33|2601.41|2592.71|2602.2|2593.5|2601.41|2592.71|35
1627911630000|2021-08-02 13:40:30|2601.39|2592.69|2601.69|2592.99|2601.96|2593.26|2601.27|2592.57|34
1627911640000|2021-08-02 13:40:40|2601.75|2593.05|2602.02|2593.32|2602.42|2593.72|2601.61|2592.91|35
1627911650000|2021-08-02 13:40:50|2602.37|2593.67|2602.36|2593.66|2602.58|2593.88|2602.07|2593.37|37
1627911660000|2021-08-02 13:41:00|2601.77|2593.07|2602.84|2594.14|2602.84|2594.14|2601|2592.3|38
1627911670000|2021-08-02 13:41:10|2602.8|2594.1|2603.71|2595.01|2603.89|2595.19|2602.65|2593.95|37
1627911680000|2021-08-02 13:41:20|2603.67|2594.97|2603.75|2595.05|2604.11|2595.41|2603.61|2594.91|37
1627911690000|2021-08-02 13:41:30|2603.88|2595.18|2602.88|2594.18|2603.91|2595.21|2602.51|2593.81|38
1627911700000|2021-08-02 13:41:40|2602.81|2594.11|2602|2593.3|2602.93|2594.23|2601.93|2593.23|33
1627911710000|2021-08-02 13:41:50|2602.03|2593.33|2600.84|2592.14|2602.03|2593.33|2600.6|2591.9|29
1627911720000|2021-08-02 13:42:00|2600.74|2592.04|2600.48|2591.78|2600.78|2592.08|2600.25|2591.55|25
1627911730000|2021-08-02 13:42:10|2600.63|2591.93|2600.47|2591.77|2600.74|2592.04|2600.25|2591.55|34
1627911740000|2021-08-02 13:42:20|2600.51|2591.81|2601.39|2592.69|2601.39|2592.69|2600.5|2591.8|32
1627911750000|2021-08-02 13:42:30|2601.59|2592.89|2601.79|2593.09|2601.94|2593.24|2601.59|2592.89|34
1627911760000|2021-08-02 13:42:40|2601.76|2593.06|2601.89|2593.19|2601.89|2593.19|2600.91|2592.21|38
1627911770000|2021-08-02 13:42:50|2601.91|2593.21|2601.64|2592.94|2601.93|2593.23|2601.45|2592.75|37
1627911780000|2021-08-02 13:43:00|2601.7|2593|2600.27|2591.57|2601.7|2593|2600.03|2591.33|37
1627911790000|2021-08-02 13:43:10|2600.99|2592.29|2602.16|2593.46|2602.16|2593.46|2600.97|2592.27|35
1627911800000|2021-08-02 13:43:20|2602.28|2593.58|2602.05|2593.35|2602.38|2593.68|2602.04|2593.34|36
1627911810000|2021-08-02 13:43:30|2601.8|2593.1|2600.33|2591.63|2601.86|2593.16|2600.25|2591.55|38
1627911820000|2021-08-02 13:43:40|2600.3|2591.6|2600.28|2591.58|2600.56|2591.86|2600.22|2591.52|31
1627911830000|2021-08-02 13:43:50|2600.22|2591.52|2600.19|2591.49|2600.42|2591.72|2599.98|2591.28|36
1627911840000|2021-08-02 13:44:00|2600.13|2591.43|2599.61|2590.91|2600.19|2591.49|2599.61|2590.91|29
1627911850000|2021-08-02 13:44:10|2599.56|2590.86|2599.41|2590.71|2599.68|2590.98|2599.29|2590.59|26
1627911860000|2021-08-02 13:44:20|2599.46|2590.76|2600.37|2591.67|2600.39|2591.69|2599.46|2590.76|23
1627911870000|2021-08-02 13:44:30|2600.38|2591.68|2600.46|2591.76|2600.53|2591.83|2600.34|2591.64|11
1627911880000|2021-08-02 13:44:40|2600.4|2591.7|2600.31|2591.61|2600.54|2591.84|2600.07|2591.37|38
1627911890000|2021-08-02 13:44:50|2600.58|2591.88|2600.4|2591.7|2600.7|2592|2600.26|2591.56|37
1627911900000|2021-08-02 13:45:00|2600.5|2591.8|2599.38|2590.68|2600.67|2591.97|2599.26|2590.56|33
1627911910000|2021-08-02 13:45:10|2599.31|2590.61|2598.69|2589.99|2599.35|2590.65|2598.28|2589.58|37
1627911920000|2021-08-02 13:45:20|2598.54|2589.84|2599.71|2591.01|2599.85|2591.15|2598.41|2589.71|37
1627911930000|2021-08-02 13:45:30|2599.63|2590.93|2599.58|2590.88|2599.72|2591.02|2599.15|2590.45|37
1627911940000|2021-08-02 13:45:40|2599.45|2590.75|2600.32|2591.62|2600.67|2591.97|2599.36|2590.66|37
1627911950000|2021-08-02 13:45:50|2600.18|2591.48|2600.7|2592|2600.89|2592.19|2600.15|2591.45|36
1627911960000|2021-08-02 13:46:00|2600.68|2591.98|2600.91|2592.21|2601.1|2592.4|2600.68|2591.98|23
1627911970000|2021-08-02 13:46:10|2600.93|2592.23|2601.67|2592.97|2601.83|2593.13|2600.86|2592.16|27
1627911980000|2021-08-02 13:46:20|2601.71|2593.01|2602.28|2593.58|2602.39|2593.69|2601.55|2592.85|30
1627911990000|2021-08-02 13:46:30|2602.6|2593.9|2602.12|2593.42|2602.7|2594|2601.99|2593.29|35
1627912000000|2021-08-02 13:46:40|2602.09|2593.39|2602.81|2594.11|2602.81|2594.11|2602.09|2593.39|36
1627912010000|2021-08-02 13:46:50|2602.88|2594.18|2602.8|2594.1|2603|2594.3|2602.59|2593.89|30
1627912020000|2021-08-02 13:47:00|2602.75|2594.05|2601.89|2593.19|2602.95|2594.25|2601.56|2592.86|39
1627912030000|2021-08-02 13:47:10|2601.84|2593.14|2602.77|2594.07|2603.02|2594.32|2601.68|2592.98|37
1627912040000|2021-08-02 13:47:20|2602.73|2594.03|2602.81|2594.11|2603.8|2595.1|2602.56|2593.86|40
1627912050000|2021-08-02 13:47:30|2602.64|2593.94|2602.59|2593.89|2602.82|2594.12|2602.47|2593.77|28
1627912060000|2021-08-02 13:47:40|2602.68|2593.98|2604.32|2595.62|2604.33|2595.63|2602.68|2593.98|36
1627912070000|2021-08-02 13:47:50|2604.33|2595.63|2603.52|2594.82|2604.38|2595.68|2603.34|2594.64|29
1627912080000|2021-08-02 13:48:00|2603.48|2594.78|2603.47|2594.77|2604.24|2595.54|2603.44|2594.74|37
1627912090000|2021-08-02 13:48:10|2603.41|2594.71|2602.84|2594.14|2603.9|2595.2|2602.11|2593.41|34
1627912100000|2021-08-02 13:48:20|2602.93|2594.23|2603.15|2594.45|2603.19|2594.49|2602.7|2594|34
1627912110000|2021-08-02 13:48:30|2603.06|2594.36|2602.71|2594.01|2603.15|2594.45|2602.49|2593.79|37
1627912120000|2021-08-02 13:48:40|2602.47|2593.77|2601.17|2592.47|2602.74|2594.04|2601.09|2592.39|38
1627912130000|2021-08-02 13:48:50|2600.77|2592.07|2600.23|2591.53|2600.79|2592.09|2600.14|2591.44|29
1627912140000|2021-08-02 13:49:00|2600.19|2591.49|2600.53|2591.83|2601.07|2592.37|2600.02|2591.32|37
1627912150000|2021-08-02 13:49:10|2600.4|2591.7|2599.77|2591.07|2600.46|2591.76|2599.56|2590.86|39
1627912160000|2021-08-02 13:49:20|2599.7|2591|2601.55|2592.85|2601.6|2592.9|2599.7|2591|36
1627912170000|2021-08-02 13:49:30|2601.58|2592.88|2601.53|2592.83|2601.67|2592.97|2601.47|2592.77|36
1627912180000|2021-08-02 13:49:40|2601.56|2592.86|2602.32|2593.62|2602.42|2593.72|2601.52|2592.82|36
1627912190000|2021-08-02 13:49:50|2602.44|2593.74|2601.74|2593.04|2602.7|2594|2601.32|2592.62|37
1627912200000|2021-08-02 13:50:00|2601.47|2592.77|2602.43|2593.73|2602.6|2593.9|2601.47|2592.77|39
1627912210000|2021-08-02 13:50:10|2602.46|2593.76|2603.02|2594.32|2603.15|2594.45|2602.46|2593.76|25
1627912220000|2021-08-02 13:50:20|2602.99|2594.29|2604.05|2595.35|2604.05|2595.35|2602.99|2594.29|30
1627912230000|2021-08-02 13:50:30|2604.04|2595.34|2604.01|2595.31|2604.21|2595.51|2603.91|2595.21|29
1627912240000|2021-08-02 13:50:40|2604|2595.3|2604.33|2595.63|2604.34|2595.64|2603.93|2595.23|24
1627912250000|2021-08-02 13:50:50|2604.34|2595.64|2604.45|2595.75|2604.45|2595.75|2604.29|2595.59|17
1627912260000|2021-08-02 13:51:00|2604.39|2595.69|2604.34|2595.64|2604.39|2595.69|2604.29|2595.59|9
1627912270000|2021-08-02 13:51:10|2604.33|2595.63|2603.71|2595.01|2605.03|2596.33|2603.56|2594.86|39
1627912280000|2021-08-02 13:51:20|2603.67|2594.97|2603.52|2594.82|2603.81|2595.11|2603.35|2594.65|36
1627912290000|2021-08-02 13:51:30|2603.48|2594.78|2603.53|2594.83|2603.88|2595.18|2603.3|2594.6|36
1627912300000|2021-08-02 13:51:40|2603.35|2594.65|2603.81|2595.11|2603.82|2595.12|2603.11|2594.41|37
1627912310000|2021-08-02 13:51:50|2603.77|2595.07|2604.11|2595.41|2604.11|2595.41|2603.33|2594.63|33
1627912320000|2021-08-02 13:52:00|2604.15|2595.45|2603.6|2594.9|2604.24|2595.54|2603.46|2594.76|34
1627912330000|2021-08-02 13:52:10|2603.53|2594.83|2603.51|2594.81|2603.72|2595.02|2603.31|2594.61|35
1627912340000|2021-08-02 13:52:20|2603.59|2594.89|2604.25|2595.55|2604.35|2595.65|2603.26|2594.56|31
1627912350000|2021-08-02 13:52:30|2604.2|2595.5|2604.42|2595.72|2604.5|2595.8|2604.19|2595.49|37
1627912360000|2021-08-02 13:52:40|2604.33|2595.63|2604.54|2595.84|2604.56|2595.86|2604.31|2595.61|30
1627912370000|2021-08-02 13:52:50|2604.56|2595.86|2604.42|2595.72|2604.56|2595.86|2604.21|2595.51|35
1627912380000|2021-08-02 13:53:00|2604.37|2595.67|2603.61|2594.91|2604.49|2595.79|2603.29|2594.59|37
1627912390000|2021-08-02 13:53:10|2603.57|2594.87|2604.04|2595.34|2604.04|2595.34|2603.4|2594.7|38
1627912400000|2021-08-02 13:53:20|2604.05|2595.35|2603.05|2594.35|2604.05|2595.35|2603.01|2594.31|38
1627912410000|2021-08-02 13:53:30|2603.23|2594.53|2603.3|2594.6|2603.36|2594.66|2603.06|2594.36|34
1627912420000|2021-08-02 13:53:40|2603.18|2594.48|2602.74|2594.04|2603.27|2594.57|2602.68|2593.98|37
1627912430000|2021-08-02 13:53:50|2602.68|2593.98|2602.3|2593.6|2602.82|2594.12|2602.3|2593.6|35
1627912440000|2021-08-02 13:54:00|2601.98|2593.28|2602.7|2594|2603.09|2594.39|2601.98|2593.28|36
1627912450000|2021-08-02 13:54:10|2602.53|2593.83|2602.7|2594|2602.74|2594.04|2602.03|2593.33|37
1627912460000|2021-08-02 13:54:20|2602.25|2593.55|2603.38|2594.68|2603.47|2594.77|2602.24|2593.54|33
1627912470000|2021-08-02 13:54:30|2603.5|2594.8|2604.14|2595.44|2604.2|2595.5|2603.3|2594.6|29
1627912480000|2021-08-02 13:54:40|2604.18|2595.48|2604.28|2595.58|2604.3|2595.6|2604.18|2595.48|14
1627912490000|2021-08-02 13:54:50|2604.29|2595.59|2604.19|2595.49|2604.43|2595.73|2603.75|2595.05|22
1627912500000|2021-08-02 13:55:00|2604.2|2595.5|2604.11|2595.41|2604.2|2595.5|2604.01|2595.31|14
1627912510000|2021-08-02 13:55:10|2604.16|2595.46|2605.84|2597.14|2605.84|2597.14|2604.16|2595.46|24
1627912520000|2021-08-02 13:55:20|2605.67|2596.97|2607.14|2598.44|2607.14|2598.44|2605.64|2596.94|25
1627912530000|2021-08-02 13:55:30|2607.24|2598.54|2607.13|2598.43|2607.32|2598.62|2606.6|2597.9|30
1627912540000|2021-08-02 13:55:40|2606.94|2598.24|2607.65|2598.95|2607.65|2598.95|2606.58|2597.88|39
1627912550000|2021-08-02 13:55:50|2607.46|2598.76|2607.64|2598.94|2607.67|2598.97|2607.28|2598.58|35
1627912560000|2021-08-02 13:56:00|2607.35|2598.65|2607.31|2598.61|2607.68|2598.98|2607.21|2598.51|34
1627912570000|2021-08-02 13:56:10|2607.3|2598.6|2609.93|2601.23|2609.94|2601.24|2607.23|2598.53|23
1627912580000|2021-08-02 13:56:20|2609.91|2601.21|2611.46|2602.76|2611.66|2602.96|2609.91|2601.21|36
1627912590000|2021-08-02 13:56:30|2611.42|2602.72|2619.36|2610.66|2619.91|2611.21|2611.42|2602.72|36
1627912600000|2021-08-02 13:56:40|2619.21|2610.51|2615.21|2606.51|2619.38|2610.68|2614.99|2606.29|33
1627912610000|2021-08-02 13:56:50|2614.96|2606.26|2614.78|2606.08|2615|2606.3|2613.89|2605.19|33
1627912620000|2021-08-02 13:57:00|2614.93|2606.23|2620.11|2611.41|2620.11|2611.41|2614.93|2606.23|32
1627912630000|2021-08-02 13:57:10|2620.18|2611.48|2622.06|2613.36|2623.37|2614.67|2620.18|2611.48|38
1627912640000|2021-08-02 13:57:20|2621.56|2612.86|2622.65|2613.95|2623.48|2614.78|2621.56|2612.86|37
1627912650000|2021-08-02 13:57:30|2622.55|2613.85|2626.88|2618.18|2626.88|2618.18|2621.39|2612.69|40
1627912660000|2021-08-02 13:57:40|2626.53|2617.83|2627.36|2618.66|2629.49|2620.79|2626.29|2617.59|39
1627912670000|2021-08-02 13:57:50|2627.37|2618.67|2625.51|2616.81|2627.4|2618.7|2625.46|2616.76|39
1627912680000|2021-08-02 13:58:00|2625.34|2616.64|2623.84|2615.14|2625.74|2617.04|2622.45|2613.75|36
1627912690000|2021-08-02 13:58:10|2623.92|2615.22|2624.98|2616.28|2625.02|2616.32|2623.92|2615.22|32
1627912700000|2021-08-02 13:58:20|2624.88|2616.18|2622.3|2613.6|2624.94|2616.24|2621.9|2613.2|35
1627912710000|2021-08-02 13:58:30|2622.48|2613.78|2624.59|2615.89|2624.74|2616.04|2622.46|2613.76|37
1627912720000|2021-08-02 13:58:40|2624.25|2615.55|2623.63|2614.93|2625.18|2616.48|2623.51|2614.81|35
1627912730000|2021-08-02 13:58:50|2623.85|2615.15|2623.52|2614.82|2624.38|2615.68|2623.39|2614.69|32
1627912740000|2021-08-02 13:59:00|2622.85|2614.15|2623.04|2614.34|2624.61|2615.91|2622.66|2613.96|36
1627912750000|2021-08-02 13:59:10|2623.09|2614.39|2623.93|2615.23|2624.48|2615.78|2622.79|2614.09|38
1627912760000|2021-08-02 13:59:20|2624.54|2615.84|2624.03|2615.33|2624.54|2615.84|2623.94|2615.24|38
1627912770000|2021-08-02 13:59:30|2623.94|2615.24|2622.07|2613.37|2624.03|2615.33|2622.07|2613.37|35
1627912780000|2021-08-02 13:59:40|2622.19|2613.49|2620.74|2612.04|2622.42|2613.72|2620.63|2611.93|34
1627912790000|2021-08-02 13:59:50|2620.66|2611.96|2621.2|2612.5|2621.22|2612.52|2619.9|2611.2|39
1627912800000|2021-08-02 14:00:00|2621.22|2612.52|2624.31|2615.61|2624.37|2615.67|2621.13|2612.43|36
1627912810000|2021-08-02 14:00:10|2624.36|2615.66|2625.09|2616.39|2625.43|2616.73|2624.29|2615.59|38
1627912820000|2021-08-02 14:00:20|2625.05|2616.35|2625.76|2617.06|2626.4|2617.7|2625.05|2616.35|38
1627912830000|2021-08-02 14:00:30|2625.89|2617.19|2626.15|2617.45|2626.33|2617.63|2625.54|2616.84|38
1627912840000|2021-08-02 14:00:40|2626.25|2617.55|2625.14|2616.44|2626.28|2617.58|2624.9|2616.2|34
1627912850000|2021-08-02 14:00:50|2625.06|2616.36|2626.07|2617.37|2626.07|2617.37|2624.83|2616.13|38
1627912860000|2021-08-02 14:01:00|2625.87|2617.17|2628.27|2619.57|2628.27|2619.57|2625.41|2616.71|38
1627912870000|2021-08-02 14:01:10|2628.14|2619.44|2630|2621.3|2630.77|2622.07|2628.14|2619.44|39
1627912880000|2021-08-02 14:01:20|2630.02|2621.32|2632.82|2624.12|2633.01|2624.31|2630.01|2621.31|40
1627912890000|2021-08-02 14:01:30|2632.95|2624.25|2633.29|2624.59|2633.39|2624.69|2632.41|2623.71|37
1627912900000|2021-08-02 14:01:40|2633.8|2625.1|2633.3|2624.6|2633.99|2625.29|2633.3|2624.6|28
1627912910000|2021-08-02 14:01:50|2633.2|2624.5|2630.55|2621.85|2633.34|2624.64|2630.55|2621.85|38
1627912920000|2021-08-02 14:02:00|2630.77|2622.07|2633.71|2625.01|2633.72|2625.02|2630.76|2622.06|38
1627912930000|2021-08-02 14:02:10|2633.9|2625.2|2633.98|2625.28|2634.11|2625.41|2632.6|2623.9|36
1627912940000|2021-08-02 14:02:20|2633.96|2625.26|2632.51|2623.81|2634.72|2626.02|2632.49|2623.79|34
1627912950000|2021-08-02 14:02:30|2632.71|2624.01|2632.67|2623.97|2633.22|2624.52|2632.2|2623.5|37
1627912960000|2021-08-02 14:02:40|2632.63|2623.93|2633.73|2625.03|2633.73|2625.03|2631.88|2623.18|36
1627912970000|2021-08-02 14:02:50|2633.85|2625.15|2633.85|2625.15|2635.47|2626.77|2633.85|2625.15|39
1627912980000|2021-08-02 14:03:00|2633.96|2625.26|2635.15|2626.45|2635.27|2626.57|2633.86|2625.16|36
1627912990000|2021-08-02 14:03:10|2635.05|2626.35|2635.42|2626.72|2636.1|2627.4|2634.82|2626.12|33
1627913000000|2021-08-02 14:03:20|2635.41|2626.71|2634.21|2625.51|2635.63|2626.93|2634.21|2625.51|36
1627913010000|2021-08-02 14:03:30|2634.19|2625.49|2632.49|2623.79|2634.23|2625.53|2632.2|2623.5|37
1627913020000|2021-08-02 14:03:40|2632.55|2623.85|2630.18|2621.48|2632.55|2623.85|2630.18|2621.48|37
1627913030000|2021-08-02 14:03:50|2629.91|2621.21|2633.03|2624.33|2633.03|2624.33|2629.91|2621.21|40
1627913040000|2021-08-02 14:04:00|2632.96|2624.26|2634.32|2625.62|2634.35|2625.65|2631.84|2623.14|40
1627913050000|2021-08-02 14:04:10|2634.44|2625.74|2634.03|2625.33|2635.36|2626.66|2634.03|2625.33|38
1627913060000|2021-08-02 14:04:20|2633.99|2625.29|2635.82|2627.12|2636.28|2627.58|2633.99|2625.29|39
1627913070000|2021-08-02 14:04:30|2635.33|2626.63|2636.59|2627.89|2637.15|2628.45|2635.33|2626.63|36
1627913080000|2021-08-02 14:04:40|2636.6|2627.9|2636.73|2628.03|2636.89|2628.19|2635.88|2627.18|37
1627913090000|2021-08-02 14:04:50|2636.66|2627.96|2637.56|2628.86|2637.61|2628.91|2636.22|2627.52|31
1627913100000|2021-08-02 14:05:00|2637.57|2628.87|2636.95|2628.25|2637.57|2628.87|2636.42|2627.72|33
1627913110000|2021-08-02 14:05:10|2636.98|2628.28|2637.6|2628.9|2637.8|2629.1|2636.67|2627.97|35
1627913120000|2021-08-02 14:05:20|2637.64|2628.94|2639.72|2631.02|2640.07|2631.37|2637.44|2628.74|37
1627913130000|2021-08-02 14:05:30|2639.68|2630.98|2638.99|2630.29|2640.77|2632.07|2638.84|2630.14|38
1627913140000|2021-08-02 14:05:40|2639.03|2630.33|2640.53|2631.83|2640.53|2631.83|2639.03|2630.33|35
1627913150000|2021-08-02 14:05:50|2640.45|2631.75|2638.86|2630.16|2640.6|2631.9|2638.56|2629.86|37
1627913160000|2021-08-02 14:06:00|2638.64|2629.94|2638.55|2629.85|2638.64|2629.94|2638.43|2629.73|33
1627913170000|2021-08-02 14:06:10|2638.47|2629.77|2638.33|2629.63|2638.58|2629.88|2638.05|2629.35|32
1627913180000|2021-08-02 14:06:20|2638.21|2629.51|2638.17|2629.47|2639.42|2630.72|2638.17|2629.47|37
1627913190000|2021-08-02 14:06:30|2638.45|2629.75|2636.09|2627.39|2638.45|2629.75|2635.51|2626.81|38
1627913200000|2021-08-02 14:06:40|2636.24|2627.54|2635.79|2627.09|2636.4|2627.7|2635.74|2627.04|33
1627913210000|2021-08-02 14:06:50|2635.78|2627.08|2634.71|2626.01|2635.94|2627.24|2634.59|2625.89|29
1627913220000|2021-08-02 14:07:00|2634.69|2625.99|2633.45|2624.75|2634.71|2626.01|2632.8|2624.1|39
1627913230000|2021-08-02 14:07:10|2632.93|2624.23|2631.56|2622.86|2632.96|2624.26|2631.53|2622.83|37
1627913240000|2021-08-02 14:07:20|2631.5|2622.8|2632.58|2623.88|2632.78|2624.08|2630.22|2621.52|39
1627913250000|2021-08-02 14:07:30|2632.68|2623.98|2633.7|2625|2633.71|2625.01|2632.5|2623.8|38
1627913260000|2021-08-02 14:07:40|2633.72|2625.02|2634.37|2625.67|2634.79|2626.09|2633.69|2624.99|38
1627913270000|2021-08-02 14:07:50|2634.48|2625.78|2634.61|2625.91|2634.69|2625.99|2634.31|2625.61|38
1627913280000|2021-08-02 14:08:00|2634.6|2625.9|2633.38|2624.68|2635.34|2626.64|2633.04|2624.34|36
1627913290000|2021-08-02 14:08:10|2633.36|2624.66|2632.8|2624.1|2633.54|2624.84|2632.8|2624.1|34
1627913300000|2021-08-02 14:08:20|2632.78|2624.08|2631.89|2623.19|2632.94|2624.24|2631.8|2623.1|33
1627913310000|2021-08-02 14:08:30|2631.9|2623.2|2631.41|2622.71|2631.9|2623.2|2631.26|2622.56|36
1627913320000|2021-08-02 14:08:40|2631.46|2622.76|2632.99|2624.29|2633.02|2624.32|2631.33|2622.63|29
1627913330000|2021-08-02 14:08:50|2633.02|2624.32|2632.95|2624.25|2633.15|2624.45|2632.74|2624.04|36
1627913340000|2021-08-02 14:09:00|2633.01|2624.31|2632.45|2623.75|2633.01|2624.31|2632.36|2623.66|28
1627913350000|2021-08-02 14:09:10|2632.42|2623.72|2633.42|2624.72|2633.42|2624.72|2632.29|2623.59|34
1627913360000|2021-08-02 14:09:20|2633.5|2624.8|2633.81|2625.11|2634.21|2625.51|2632.93|2624.23|38
1627913370000|2021-08-02 14:09:30|2633.88|2625.18|2634.09|2625.39|2634.25|2625.55|2633.51|2624.81|34
1627913380000|2021-08-02 14:09:40|2633.83|2625.13|2634.13|2625.43|2634.2|2625.5|2633.54|2624.84|37
1627913390000|2021-08-02 14:09:50|2634.16|2625.46|2632.47|2623.77|2634.2|2625.5|2632.45|2623.75|37
1627913400000|2021-08-02 14:10:00|2632.58|2623.88|2632.44|2623.74|2632.78|2624.08|2632.35|2623.65|36
1627913410000|2021-08-02 14:10:10|2632.52|2623.82|2632.51|2623.81|2633.58|2624.88|2632.41|2623.71|35
1627913420000|2021-08-02 14:10:20|2632.63|2623.93|2633.75|2625.05|2633.96|2625.26|2632.32|2623.62|35
1627913430000|2021-08-02 14:10:30|2633.76|2625.06|2633.58|2624.88|2634.13|2625.43|2633.48|2624.78|36
1627913440000|2021-08-02 14:10:40|2634.01|2625.31|2633.74|2625.04|2634.08|2625.38|2633.37|2624.67|35
1627913450000|2021-08-02 14:10:50|2633.82|2625.12|2632.76|2624.06|2633.89|2625.19|2632.6|2623.9|37
1627913460000|2021-08-02 14:11:00|2632.78|2624.08|2632.5|2623.8|2632.78|2624.08|2632.36|2623.66|34
1627913470000|2021-08-02 14:11:10|2632.41|2623.71|2633.42|2624.72|2633.48|2624.78|2631.85|2623.15|39
1627913480000|2021-08-02 14:11:20|2633.68|2624.98|2633.49|2624.79|2633.75|2625.05|2633.4|2624.7|35
1627913490000|2021-08-02 14:11:30|2633.71|2625.01|2634.39|2625.69|2634.43|2625.73|2633.71|2625.01|38
1627913500000|2021-08-02 14:11:40|2634.4|2625.7|2634.78|2626.08|2634.78|2626.08|2633.88|2625.18|34
1627913510000|2021-08-02 14:11:50|2634.68|2625.98|2634.72|2626.02|2634.78|2626.08|2633.96|2625.26|34
1627913520000|2021-08-02 14:12:00|2634.76|2626.06|2633.62|2624.92|2634.83|2626.13|2633.59|2624.89|36
1627913530000|2021-08-02 14:12:10|2633.57|2624.87|2634.25|2625.55|2634.59|2625.89|2633.56|2624.86|35
1627913540000|2021-08-02 14:12:20|2634.03|2625.33|2632.72|2624.02|2634.08|2625.38|2632.48|2623.78|31
1627913550000|2021-08-02 14:12:30|2632.74|2624.04|2633.25|2624.55|2633.59|2624.89|2632.74|2624.04|35
1627913560000|2021-08-02 14:12:40|2633.37|2624.67|2632.37|2623.67|2633.39|2624.69|2632.37|2623.67|31
1627913570000|2021-08-02 14:12:50|2632.4|2623.7|2630.29|2621.59|2632.4|2623.7|2630.05|2621.35|35
1627913580000|2021-08-02 14:13:00|2630.26|2621.56|2629.87|2621.17|2630.67|2621.97|2629.87|2621.17|28
1627913590000|2021-08-02 14:13:10|2630|2621.3|2629.25|2620.55|2630.3|2621.6|2629.24|2620.54|35
1627913600000|2021-08-02 14:13:20|2629.16|2620.46|2627.74|2619.04|2629.16|2620.46|2627|2618.3|40
1627913610000|2021-08-02 14:13:30|2627.76|2619.06|2627|2618.3|2627.76|2619.06|2626.49|2617.79|40
1627913620000|2021-08-02 14:13:40|2627.33|2618.63|2626.39|2617.69|2627.82|2619.12|2626.39|2617.69|38
1627913630000|2021-08-02 14:13:50|2626.11|2617.41|2624.01|2615.31|2626.11|2617.41|2621.85|2613.15|40
1627913640000|2021-08-02 14:14:00|2623.99|2615.29|2625.66|2616.96|2625.66|2616.96|2623.38|2614.68|40
1627913650000|2021-08-02 14:14:10|2626.06|2617.36|2625.96|2617.26|2626.17|2617.47|2625.45|2616.75|39
1627913660000|2021-08-02 14:14:20|2625.93|2617.23|2623.98|2615.28|2626.12|2617.42|2623.98|2615.28|39
1627913670000|2021-08-02 14:14:30|2624.26|2615.56|2623.36|2614.66|2624.26|2615.56|2621.61|2612.91|40
1627913680000|2021-08-02 14:14:40|2623.33|2614.63|2625.18|2616.48|2625.27|2616.57|2623.33|2614.63|36
1627913690000|2021-08-02 14:14:50|2625.21|2616.51|2623.94|2615.24|2625.47|2616.77|2623.94|2615.24|39
1627913700000|2021-08-02 14:15:00|2623.87|2615.17|2623.5|2614.8|2624.14|2615.44|2623.11|2614.41|38
1627913710000|2021-08-02 14:15:10|2623.53|2614.83|2624.06|2615.36|2624.27|2615.57|2623.47|2614.77|34
1627913720000|2021-08-02 14:15:20|2624.05|2615.35|2625.1|2616.4|2625.13|2616.43|2624.01|2615.31|33
1627913730000|2021-08-02 14:15:30|2625.28|2616.58|2622.61|2613.91|2626.18|2617.48|2622.61|2613.91|29
1627913740000|2021-08-02 14:15:40|2622.58|2613.88|2622.54|2613.84|2622.86|2614.16|2622.37|2613.67|37
1627913750000|2021-08-02 14:15:50|2622.49|2613.79|2620.74|2612.04|2622.65|2613.95|2620.71|2612.01|38
1627913760000|2021-08-02 14:16:00|2620.71|2612.01|2619.16|2610.46|2620.73|2612.03|2619.16|2610.46|39
1627913770000|2021-08-02 14:16:10|2619.14|2610.44|2616.81|2608.11|2619.14|2610.44|2616.45|2607.75|37
1627913780000|2021-08-02 14:16:20|2616.87|2608.17|2619.25|2610.55|2619.25|2610.55|2616.87|2608.17|35
1627913790000|2021-08-02 14:16:30|2619.32|2610.62|2620.44|2611.74|2620.61|2611.91|2619.22|2610.52|33
1627913800000|2021-08-02 14:16:40|2620.34|2611.64|2622.99|2614.29|2622.99|2614.29|2620.34|2611.64|38
1627913810000|2021-08-02 14:16:50|2622.76|2614.06|2621.11|2612.41|2623.09|2614.39|2621.06|2612.36|38
1627913820000|2021-08-02 14:17:00|2621.07|2612.37|2623.85|2615.15|2623.85|2615.15|2621.07|2612.37|36
1627913830000|2021-08-02 14:17:10|2623.24|2614.54|2623.44|2614.74|2624.46|2615.76|2623.24|2614.54|36
1627913840000|2021-08-02 14:17:20|2623.61|2614.91|2624.59|2615.89|2624.69|2615.99|2623.55|2614.85|38
1627913850000|2021-08-02 14:17:30|2624.66|2615.96|2625.19|2616.49|2625.7|2617|2624.45|2615.75|39
1627913860000|2021-08-02 14:17:40|2625.16|2616.46|2624.5|2615.8|2625.81|2617.11|2624.42|2615.72|39
1627913870000|2021-08-02 14:17:50|2624.57|2615.87|2623.16|2614.46|2624.57|2615.87|2622.03|2613.33|37
1627913880000|2021-08-02 14:18:00|2623.17|2614.47|2624.08|2615.38|2624.3|2615.6|2623.09|2614.39|39
1627913890000|2021-08-02 14:18:10|2623.85|2615.15|2625.67|2616.97|2625.67|2616.97|2623.85|2615.15|40
1627913900000|2021-08-02 14:18:20|2625.68|2616.98|2625.13|2616.43|2625.73|2617.03|2624.69|2615.99|39
1627913910000|2021-08-02 14:18:30|2625.17|2616.47|2624.5|2615.8|2625.77|2617.07|2624.5|2615.8|40
1627913920000|2021-08-02 14:18:40|2624.16|2615.46|2622.16|2613.46|2624.16|2615.46|2622.06|2613.36|35
1627913930000|2021-08-02 14:18:50|2622.14|2613.44|2622.2|2613.5|2622.35|2613.65|2621.6|2612.9|32
1627913940000|2021-08-02 14:19:00|2622.19|2613.49|2623.88|2615.18|2624.18|2615.48|2622.19|2613.49|33
1627913950000|2021-08-02 14:19:10|2623.96|2615.26|2623.3|2614.6|2624.24|2615.54|2623.26|2614.56|35
1627913960000|2021-08-02 14:19:20|2623.31|2614.61|2622.85|2614.15|2623.31|2614.61|2622.78|2614.08|29
1627913970000|2021-08-02 14:19:30|2622.87|2614.17|2622.68|2613.98|2622.91|2614.21|2622.66|2613.96|22
1627913980000|2021-08-02 14:19:40|2622.66|2613.96|2621.91|2613.21|2622.67|2613.97|2621.9|2613.2|30
1627913990000|2021-08-02 14:19:50|2621.86|2613.16|2621.86|2613.16|2621.94|2613.24|2621.69|2612.99|35
1627914000000|2021-08-02 14:20:00|2621.83|2613.13|2621.19|2612.49|2622.65|2613.95|2621.14|2612.44|39
1627914010000|2021-08-02 14:20:10|2621.18|2612.48|2621.68|2612.98|2621.97|2613.27|2621.18|2612.48|38
1627914020000|2021-08-02 14:20:20|2621.69|2612.99|2623.17|2614.47|2623.18|2614.48|2621.67|2612.97|37
1627914030000|2021-08-02 14:20:30|2623.32|2614.62|2623.6|2614.9|2623.78|2615.08|2623.15|2614.45|39
1627914040000|2021-08-02 14:20:40|2623.42|2614.72|2622.67|2613.97|2623.89|2615.19|2622.66|2613.96|38
1627914050000|2021-08-02 14:20:50|2622.73|2614.03|2622.14|2613.44|2623.16|2614.46|2621.99|2613.29|37
1627914060000|2021-08-02 14:21:00|2622.05|2613.35|2621.17|2612.47|2622.27|2613.57|2621.17|2612.47|38
1627914070000|2021-08-02 14:21:10|2621.16|2612.46|2620.02|2611.32|2621.46|2612.76|2619.88|2611.18|31
1627914080000|2021-08-02 14:21:20|2620.07|2611.37|2620.39|2611.69|2620.39|2611.69|2619.15|2610.45|35
1627914090000|2021-08-02 14:21:30|2620.54|2611.84|2621.54|2612.84|2621.92|2613.22|2620.54|2611.84|39
1627914100000|2021-08-02 14:21:40|2621.41|2612.71|2621.2|2612.5|2622.42|2613.72|2621.1|2612.4|37
1627914110000|2021-08-02 14:21:50|2621.24|2612.54|2621.58|2612.88|2621.66|2612.96|2621.02|2612.32|33
1627914120000|2021-08-02 14:22:00|2621.65|2612.95|2620.9|2612.2|2622.54|2613.84|2620.47|2611.77|37
1627914130000|2021-08-02 14:22:10|2620.86|2612.16|2621.5|2612.8|2621.8|2613.1|2620.78|2612.08|33
1627914140000|2021-08-02 14:22:20|2621.54|2612.84|2621.29|2612.59|2621.75|2613.05|2621.23|2612.53|33
1627914150000|2021-08-02 14:22:30|2621.28|2612.58|2621.4|2612.7|2621.67|2612.97|2621.11|2612.41|29
1627914160000|2021-08-02 14:22:40|2621.51|2612.81|2621.62|2612.92|2622.05|2613.35|2621.4|2612.7|37
1627914170000|2021-08-02 14:22:50|2621.58|2612.88|2619.52|2610.82|2621.58|2612.88|2619.47|2610.77|38
1627914180000|2021-08-02 14:23:00|2619.54|2610.84|2620.76|2612.06|2620.86|2612.16|2619.16|2610.46|34
1627914190000|2021-08-02 14:23:10|2620.64|2611.94|2619.61|2610.91|2620.73|2612.03|2619.5|2610.8|39
1627914200000|2021-08-02 14:23:20|2619.69|2610.99|2619.55|2610.85|2619.84|2611.14|2619.51|2610.81|37
1627914210000|2021-08-02 14:23:30|2619.56|2610.86|2619.68|2610.98|2619.86|2611.16|2619.51|2610.81|28
1627914220000|2021-08-02 14:23:40|2619.64|2610.94|2618.93|2610.23|2619.89|2611.19|2618.93|2610.23|29
1627914230000|2021-08-02 14:23:50|2619.1|2610.4|2617.95|2609.25|2619.17|2610.47|2617.95|2609.25|34
1627914240000|2021-08-02 14:24:00|2618.61|2609.91|2617.09|2608.39|2618.61|2609.91|2617.09|2608.39|39
1627914250000|2021-08-02 14:24:10|2616.92|2608.22|2616.88|2608.18|2617.22|2608.52|2616.7|2608|32
1627914260000|2021-08-02 14:24:20|2616.86|2608.16|2616.87|2608.17|2617.27|2608.57|2616.78|2608.08|28
1627914270000|2021-08-02 14:24:30|2616.74|2608.04|2614.3|2605.6|2616.78|2608.08|2613.89|2605.19|39
1627914280000|2021-08-02 14:24:40|2614.21|2605.51|2615.48|2606.78|2615.78|2607.08|2614.21|2605.51|39
1627914290000|2021-08-02 14:24:50|2615.49|2606.79|2615.18|2606.48|2615.78|2607.08|2615.14|2606.44|30
1627914300000|2021-08-02 14:25:00|2615.05|2606.35|2615.15|2606.45|2615.39|2606.69|2614.66|2605.96|38
1627914310000|2021-08-02 14:25:10|2615.18|2606.48|2613.25|2604.55|2615.32|2606.62|2613.14|2604.44|39
1627914320000|2021-08-02 14:25:20|2613.16|2604.46|2613.92|2605.22|2613.92|2605.22|2611.34|2602.64|39
1627914330000|2021-08-02 14:25:30|2614.06|2605.36|2614.44|2605.74|2615.36|2606.66|2614.06|2605.36|37
1627914340000|2021-08-02 14:25:40|2614.26|2605.56|2614.99|2606.29|2615.18|2606.48|2613.27|2604.57|40
1627914350000|2021-08-02 14:25:50|2615.03|2606.33|2617.65|2608.95|2617.65|2608.95|2615.01|2606.31|39
1627914360000|2021-08-02 14:26:00|2617.74|2609.04|2618.14|2609.44|2619.07|2610.37|2617.39|2608.69|38
1627914370000|2021-08-02 14:26:10|2618.24|2609.54|2618.79|2610.09|2619.29|2610.59|2618.21|2609.51|39
1627914380000|2021-08-02 14:26:20|2618.8|2610.1|2616.32|2607.62|2619.09|2610.39|2616.32|2607.62|34
1627914390000|2021-08-02 14:26:30|2616.16|2607.46|2615.76|2607.06|2616.51|2607.81|2615.59|2606.89|38
1627914400000|2021-08-02 14:26:40|2615.6|2606.9|2616.04|2607.34|2616.05|2607.35|2615.01|2606.31|34
1627914410000|2021-08-02 14:26:50|2615.93|2607.23|2617|2608.3|2617|2608.3|2615.93|2607.23|37
1627914420000|2021-08-02 14:27:00|2617.08|2608.38|2616.96|2608.26|2618.33|2609.63|2616.65|2607.95|38
1627914430000|2021-08-02 14:27:10|2616.93|2608.23|2616.13|2607.43|2617.03|2608.33|2616.13|2607.43|32
1627914440000|2021-08-02 14:27:20|2616.1|2607.4|2616.03|2607.33|2616.1|2607.4|2615.14|2606.44|33
1627914450000|2021-08-02 14:27:30|2615.74|2607.04|2616.63|2607.93|2616.82|2608.12|2615.7|2607|33
1627914460000|2021-08-02 14:27:40|2616.64|2607.94|2616.5|2607.8|2616.73|2608.03|2616.48|2607.78|33
1627914470000|2021-08-02 14:27:50|2616.33|2607.63|2616.52|2607.82|2616.63|2607.93|2616.3|2607.6|28
1627914480000|2021-08-02 14:28:00|2616.53|2607.83|2617.27|2608.57|2617.56|2608.86|2616.43|2607.73|37
1627914490000|2021-08-02 14:28:10|2617.22|2608.52|2617.92|2609.22|2618.02|2609.32|2617.08|2608.38|36
1627914500000|2021-08-02 14:28:20|2617.88|2609.18|2617.89|2609.19|2618.27|2609.57|2617.43|2608.73|33
1627914510000|2021-08-02 14:28:30|2618.15|2609.45|2618.53|2609.83|2618.54|2609.84|2618.09|2609.39|21
1627914520000|2021-08-02 14:28:40|2618.49|2609.79|2617.48|2608.78|2618.65|2609.95|2617.43|2608.73|25
1627914530000|2021-08-02 14:28:50|2617.4|2608.7|2617.66|2608.96|2617.76|2609.06|2617.4|2608.7|12
1627914540000|2021-08-02 14:29:00|2617.7|2609|2619|2610.3|2619.1|2610.4|2617.37|2608.67|28
1627914550000|2021-08-02 14:29:10|2619.01|2610.31|2619.23|2610.53|2619.35|2610.65|2619|2610.3|25
1627914560000|2021-08-02 14:29:20|2619.22|2610.52|2619.29|2610.59|2619.68|2610.98|2619.19|2610.49|37
1627914570000|2021-08-02 14:29:30|2619.3|2610.6|2619.7|2611|2619.7|2611|2619.27|2610.57|33
1627914580000|2021-08-02 14:29:40|2619.64|2610.94|2618.49|2609.79|2619.67|2610.97|2618.48|2609.78|33
1627914590000|2021-08-02 14:29:50|2618.4|2609.7|2617.75|2609.05|2618.4|2609.7|2617.67|2608.97|36
1627914600000|2021-08-02 14:30:00|2617.82|2609.12|2618.14|2609.44|2618.21|2609.51|2616.98|2608.28|35
1627914610000|2021-08-02 14:30:10|2618.28|2609.58|2620.34|2611.64|2620.4|2611.7|2618.23|2609.53|38
1627914620000|2021-08-02 14:30:20|2620.61|2611.91|2621.48|2612.78|2621.48|2612.78|2620.44|2611.74|38
1627914630000|2021-08-02 14:30:30|2621.47|2612.77|2620.8|2612.1|2621.72|2613.02|2620.76|2612.06|39
1627914640000|2021-08-02 14:30:40|2620.82|2612.12|2620.58|2611.88|2620.89|2612.19|2620.4|2611.7|36
1627914650000|2021-08-02 14:30:50|2620.59|2611.89|2620.6|2611.9|2620.77|2612.07|2620.44|2611.74|32
1627914660000|2021-08-02 14:31:00|2620.7|2612|2621.57|2612.87|2621.89|2613.19|2620.47|2611.77|25
1627914670000|2021-08-02 14:31:10|2621.55|2612.85|2620.94|2612.24|2621.68|2612.98|2620.87|2612.17|30
1627914680000|2021-08-02 14:31:20|2620.89|2612.19|2620.3|2611.6|2620.93|2612.23|2619.87|2611.17|36
1627914690000|2021-08-02 14:31:30|2620.21|2611.51|2620.62|2611.92|2620.72|2612.02|2619.55|2610.85|20
1627914700000|2021-08-02 14:31:40|2620.63|2611.93|2621.99|2613.29|2622.23|2613.53|2620.63|2611.93|37
1627914710000|2021-08-02 14:31:50|2622.06|2613.36|2623.05|2614.35|2623.05|2614.35|2622.06|2613.36|37
1627914720000|2021-08-02 14:32:00|2623.02|2614.32|2622.33|2613.63|2623.04|2614.34|2622.3|2613.6|34
1627914730000|2021-08-02 14:32:10|2622.29|2613.59|2621.32|2612.62|2622.32|2613.62|2620.81|2612.11|34
1627914740000|2021-08-02 14:32:20|2621.4|2612.7|2622.4|2613.7|2622.4|2613.7|2621.15|2612.45|37
1627914750000|2021-08-02 14:32:30|2622.33|2613.63|2622.87|2614.17|2622.94|2614.24|2622.22|2613.52|32
1627914760000|2021-08-02 14:32:40|2622.85|2614.15|2622.78|2614.08|2622.86|2614.16|2622.53|2613.83|24
1627914770000|2021-08-02 14:32:50|2622.77|2614.07|2622.73|2614.03|2622.81|2614.11|2622.65|2613.95|25
1627914780000|2021-08-02 14:33:00|2622.72|2614.02|2621.72|2613.02|2622.73|2614.03|2621.69|2612.99|32
1627914790000|2021-08-02 14:33:10|2621.84|2613.14|2622.99|2614.29|2623.25|2614.55|2621.77|2613.07|26
1627914800000|2021-08-02 14:33:20|2623.14|2614.44|2623.67|2614.97|2623.67|2614.97|2622.64|2613.94|34
1627914810000|2021-08-02 14:33:30|2623.68|2614.98|2623.86|2615.16|2624.22|2615.52|2623.57|2614.87|29
1627914820000|2021-08-02 14:33:40|2623.83|2615.13|2623.54|2614.84|2623.83|2615.13|2623.27|2614.57|27
1627914830000|2021-08-02 14:33:50|2623.55|2614.85|2623.27|2614.57|2623.55|2614.85|2623.24|2614.54|7
1627914840000|2021-08-02 14:34:00|2623.24|2614.54|2623.93|2615.23|2624.17|2615.47|2623.13|2614.43|31
1627914850000|2021-08-02 14:34:10|2623.97|2615.27|2624.1|2615.4|2624.13|2615.43|2623.97|2615.27|21
1627914860000|2021-08-02 14:34:20|2624.13|2615.43|2623.6|2614.9|2624.13|2615.43|2623.16|2614.46|27
1627914870000|2021-08-02 14:34:30|2623.72|2615.02|2622.28|2613.58|2623.86|2615.16|2622.24|2613.54|39
1627914880000|2021-08-02 14:34:40|2622.27|2613.57|2621.66|2612.96|2622.27|2613.57|2620.76|2612.06|39
1627914890000|2021-08-02 14:34:50|2621.71|2613.01|2620.86|2612.16|2621.71|2613.01|2620.64|2611.94|37
1627914900000|2021-08-02 14:35:00|2620.85|2612.15|2622.68|2613.98|2622.68|2613.98|2620.75|2612.05|36
1627914910000|2021-08-02 14:35:10|2622.71|2614.01|2622.68|2613.98|2622.88|2614.18|2622.52|2613.82|40
1627914920000|2021-08-02 14:35:20|2622.71|2614.01|2622.17|2613.47|2622.8|2614.1|2622.13|2613.43|36
1627914930000|2021-08-02 14:35:30|2622.16|2613.46|2621.63|2612.93|2622.16|2613.46|2621.49|2612.79|35
1627914940000|2021-08-02 14:35:40|2621.78|2613.08|2621.64|2612.94|2621.94|2613.24|2620.9|2612.2|37
1627914950000|2021-08-02 14:35:50|2621.56|2612.86|2622.35|2613.65|2622.41|2613.71|2621.15|2612.45|30
1627914960000|2021-08-02 14:36:00|2622.32|2613.62|2622.18|2613.48|2622.32|2613.62|2622.04|2613.34|36
1627914970000|2021-08-02 14:36:10|2622.13|2613.43|2622.85|2614.15|2622.85|2614.15|2622.13|2613.43|32
1627914980000|2021-08-02 14:36:20|2622.87|2614.17|2623.3|2614.6|2623.34|2614.64|2622.87|2614.17|38
1627914990000|2021-08-02 14:36:30|2623.29|2614.59|2623.56|2614.86|2623.65|2614.95|2623.26|2614.56|27
1627915000000|2021-08-02 14:36:40|2623.52|2614.82|2622.54|2613.84|2623.62|2614.92|2622.21|2613.51|27
1627915010000|2021-08-02 14:36:50|2622.53|2613.83|2623.15|2614.45|2623.45|2614.75|2622.53|2613.83|35
1627915020000|2021-08-02 14:37:00|2623.19|2614.49|2622.43|2613.73|2623.38|2614.68|2622.3|2613.6|38
1627915030000|2021-08-02 14:37:10|2622.46|2613.76|2623.15|2614.45|2623.73|2615.03|2622.45|2613.75|37
1627915040000|2021-08-02 14:37:20|2623.07|2614.37|2622.86|2614.16|2623.07|2614.37|2622.43|2613.73|36
1627915050000|2021-08-02 14:37:30|2622.79|2614.09|2622.52|2613.82|2622.97|2614.27|2622.52|2613.82|26
1627915060000|2021-08-02 14:37:40|2622.1|2613.4|2621.7|2613|2622.1|2613.4|2621.65|2612.95|36
1627915070000|2021-08-02 14:37:50|2621.69|2612.99|2621.47|2612.77|2621.91|2613.21|2621.45|2612.75|28
1627915080000|2021-08-02 14:38:00|2621.43|2612.73|2620.82|2612.12|2621.63|2612.93|2620.82|2612.12|32
1627915090000|2021-08-02 14:38:10|2620.84|2612.14|2621|2612.3|2621.06|2612.36|2620.84|2612.14|31
1627915100000|2021-08-02 14:38:20|2620.83|2612.13|2621.05|2612.35|2621.08|2612.38|2620.73|2612.03|29
1627915110000|2021-08-02 14:38:30|2621.03|2612.33|2619.51|2610.81|2621.03|2612.33|2619.51|2610.81|31
1627915120000|2021-08-02 14:38:40|2619.53|2610.83|2618.9|2610.2|2619.71|2611.01|2618.89|2610.19|33
1627915130000|2021-08-02 14:38:50|2618.94|2610.24|2619.59|2610.89|2620.01|2611.31|2618.92|2610.22|32
1627915140000|2021-08-02 14:39:00|2619.62|2610.92|2618.86|2610.16|2619.82|2611.12|2618.61|2609.91|33
1627915150000|2021-08-02 14:39:10|2618.55|2609.85|2619.35|2610.65|2619.82|2611.12|2618.55|2609.85|35
1627915160000|2021-08-02 14:39:20|2619.37|2610.67|2617.7|2609|2619.37|2610.67|2617.7|2609|36
1627915170000|2021-08-02 14:39:30|2617.75|2609.05|2617.33|2608.63|2617.75|2609.05|2616.93|2608.23|39
1627915180000|2021-08-02 14:39:40|2617.35|2608.65|2617.04|2608.34|2617.45|2608.75|2616.98|2608.28|34
1627915190000|2021-08-02 14:39:50|2616.94|2608.24|2616.98|2608.28|2617.5|2608.8|2616.66|2607.96|36
1627915200000|2021-08-02 14:40:00|2617.05|2608.35|2617.4|2608.7|2617.4|2608.7|2616.43|2607.73|38
1627915210000|2021-08-02 14:40:10|2617.42|2608.72|2620.58|2611.88|2620.64|2611.94|2617.36|2608.66|36
1627915220000|2021-08-02 14:40:20|2620.67|2611.97|2619.11|2610.41|2621.15|2612.45|2619.04|2610.34|39
1627915230000|2021-08-02 14:40:30|2619.23|2610.53|2618.23|2609.53|2619.23|2610.53|2617.94|2609.24|37
1627915240000|2021-08-02 14:40:40|2618.15|2609.45|2619.66|2610.96|2619.66|2610.96|2618.15|2609.45|34
1627915250000|2021-08-02 14:40:50|2619.61|2610.91|2619.99|2611.29|2619.99|2611.29|2619.33|2610.63|38
1627915260000|2021-08-02 14:41:00|2619.85|2611.15|2620.45|2611.75|2620.48|2611.78|2619.82|2611.12|35
1627915270000|2021-08-02 14:41:10|2620.6|2611.9|2619.67|2610.97|2621.35|2612.65|2619.67|2610.97|37
1627915280000|2021-08-02 14:41:20|2619.66|2610.96|2617.49|2608.79|2619.67|2610.97|2617.32|2608.62|39
1627915290000|2021-08-02 14:41:30|2617.45|2608.75|2616.79|2608.09|2617.54|2608.84|2616.66|2607.96|36
1627915300000|2021-08-02 14:41:40|2616.82|2608.12|2617.55|2608.85|2617.55|2608.85|2616.24|2607.54|39
1627915310000|2021-08-02 14:41:50|2617.69|2608.99|2617.86|2609.16|2618.43|2609.73|2617.69|2608.99|35
1627915320000|2021-08-02 14:42:00|2617.92|2609.22|2618.49|2609.79|2618.61|2609.91|2617.92|2609.22|32
1627915330000|2021-08-02 14:42:10|2618.44|2609.74|2617.9|2609.2|2618.44|2609.74|2617.53|2608.83|35
1627915340000|2021-08-02 14:42:20|2617.91|2609.21|2618.58|2609.88|2618.74|2610.04|2617.82|2609.12|23
1627915350000|2021-08-02 14:42:30|2618.47|2609.77|2618.96|2610.26|2618.98|2610.28|2618.42|2609.72|27
1627915360000|2021-08-02 14:42:40|2618.97|2610.27|2619.19|2610.49|2619.43|2610.73|2618.97|2610.27|19
1627915370000|2021-08-02 14:42:50|2619.2|2610.5|2619.46|2610.76|2619.5|2610.8|2619.09|2610.39|33
1627915380000|2021-08-02 14:43:00|2619.5|2610.8|2619.72|2611.02|2620|2611.3|2619.5|2610.8|35
1627915390000|2021-08-02 14:43:10|2619.64|2610.94|2620.42|2611.72|2620.88|2612.18|2619.64|2610.94|36
1627915400000|2021-08-02 14:43:20|2620.56|2611.86|2620.25|2611.55|2620.92|2612.22|2620.25|2611.55|38
1627915410000|2021-08-02 14:43:30|2620.59|2611.89|2620.67|2611.97|2620.95|2612.25|2620.35|2611.65|36
1627915420000|2021-08-02 14:43:40|2620.71|2612.01|2620.54|2611.84|2621.22|2612.52|2620.54|2611.84|36
1627915430000|2021-08-02 14:43:50|2620.69|2611.99|2619.83|2611.13|2620.69|2611.99|2619.32|2610.62|34
1627915440000|2021-08-02 14:44:00|2619.89|2611.19|2618.82|2610.12|2620.05|2611.35|2618.82|2610.12|35
1627915450000|2021-08-02 14:44:10|2618.91|2610.21|2618.55|2609.85|2619.12|2610.42|2618.54|2609.84|36
1627915460000|2021-08-02 14:44:20|2618.53|2609.83|2618.37|2609.67|2618.74|2610.04|2618.3|2609.6|34
1627915470000|2021-08-02 14:44:30|2618.44|2609.74|2618.3|2609.6|2618.51|2609.81|2618.16|2609.46|35
1627915480000|2021-08-02 14:44:40|2618.27|2609.57|2619.87|2611.17|2619.87|2611.17|2618.27|2609.57|35
1627915490000|2021-08-02 14:44:50|2619.64|2610.94|2621.15|2612.45|2621.28|2612.58|2619.64|2610.94|35
1627915500000|2021-08-02 14:45:00|2621.23|2612.53|2621.83|2613.13|2621.9|2613.2|2620.71|2612.01|34
1627915510000|2021-08-02 14:45:10|2621.84|2613.14|2621.26|2612.56|2621.87|2613.17|2620.91|2612.21|38
1627915520000|2021-08-02 14:45:20|2621.22|2612.52|2621.3|2612.6|2621.48|2612.78|2621.22|2612.52|35
1627915530000|2021-08-02 14:45:30|2621.41|2612.71|2620.41|2611.71|2621.41|2612.71|2620.27|2611.57|36
1627915540000|2021-08-02 14:45:40|2620.43|2611.73|2619.78|2611.08|2620.43|2611.73|2619.76|2611.06|35
1627915550000|2021-08-02 14:45:50|2619.95|2611.25|2620.28|2611.58|2620.37|2611.67|2619.88|2611.18|26
1627915560000|2021-08-02 14:46:00|2620.32|2611.62|2619.02|2610.32|2620.39|2611.69|2618.86|2610.16|34
1627915570000|2021-08-02 14:46:10|2618.99|2610.29|2616.13|2607.43|2619.12|2610.42|2616.04|2607.34|39
1627915580000|2021-08-02 14:46:20|2616.1|2607.4|2615.27|2606.57|2616.65|2607.95|2614.91|2606.21|40
1627915590000|2021-08-02 14:46:30|2615.41|2606.71|2616.24|2607.54|2616.29|2607.59|2615.36|2606.66|39
1627915600000|2021-08-02 14:46:40|2615.96|2607.26|2617.25|2608.55|2617.98|2609.28|2615.96|2607.26|39
1627915610000|2021-08-02 14:46:50|2617.29|2608.59|2615.63|2606.93|2617.29|2608.59|2615.63|2606.93|38
1627915620000|2021-08-02 14:47:00|2615.86|2607.16|2617.47|2608.77|2617.72|2609.02|2615.77|2607.07|34
1627915630000|2021-08-02 14:47:10|2617.34|2608.64|2617.54|2608.84|2617.64|2608.94|2616.79|2608.09|33
1627915640000|2021-08-02 14:47:20|2617.76|2609.06|2619.06|2610.36|2619.12|2610.42|2617.74|2609.04|34
1627915650000|2021-08-02 14:47:30|2619.03|2610.33|2618.41|2609.71|2619.33|2610.63|2618.29|2609.59|33
1627915660000|2021-08-02 14:47:40|2618.39|2609.69|2618.28|2609.58|2618.57|2609.87|2618.18|2609.48|30
1627915670000|2021-08-02 14:47:50|2618.23|2609.53|2618.27|2609.57|2618.44|2609.74|2618.16|2609.46|38
1627915680000|2021-08-02 14:48:00|2618.32|2609.62|2617.79|2609.09|2618.32|2609.62|2617.74|2609.04|35
1627915690000|2021-08-02 14:48:10|2617.77|2609.07|2617.98|2609.28|2618.49|2609.79|2617.77|2609.07|35
1627915700000|2021-08-02 14:48:20|2618.05|2609.35|2618.08|2609.38|2618.1|2609.4|2617.88|2609.18|30
1627915710000|2021-08-02 14:48:30|2618.15|2609.45|2617.63|2608.93|2618.19|2609.49|2617.48|2608.78|35
1627915720000|2021-08-02 14:48:40|2617.61|2608.91|2617.31|2608.61|2617.92|2609.22|2617.31|2608.61|36
1627915730000|2021-08-02 14:48:50|2617.33|2608.63|2617.02|2608.32|2617.35|2608.65|2616.83|2608.13|39
1627915740000|2021-08-02 14:49:00|2616.96|2608.26|2618.16|2609.46|2618.16|2609.46|2616.61|2607.91|37
1627915750000|2021-08-02 14:49:10|2618.15|2609.45|2618.56|2609.86|2618.61|2609.91|2618.15|2609.45|33
1627915760000|2021-08-02 14:49:20|2618.55|2609.85|2618.5|2609.8|2619.36|2610.66|2618.43|2609.73|32
1627915770000|2021-08-02 14:49:30|2618.6|2609.9|2618.98|2610.28|2619.13|2610.43|2618.47|2609.77|34
1627915780000|2021-08-02 14:49:40|2619.01|2610.31|2618.15|2609.45|2619.15|2610.45|2618.15|2609.45|31
1627915790000|2021-08-02 14:49:50|2618.23|2609.53|2618.21|2609.51|2618.33|2609.63|2617.78|2609.08|27
1627915800000|2021-08-02 14:50:00|2618.2|2609.5|2619.63|2610.93|2619.63|2610.93|2618.2|2609.5|29
1627915810000|2021-08-02 14:50:10|2619.58|2610.88|2620.12|2611.42|2620.3|2611.6|2619.57|2610.87|24
1627915820000|2021-08-02 14:50:20|2620.22|2611.52|2621.48|2612.78|2621.48|2612.78|2620.22|2611.52|31
1627915830000|2021-08-02 14:50:30|2621.59|2612.89|2623.1|2614.4|2623.42|2614.72|2621.06|2612.36|39
1627915840000|2021-08-02 14:50:40|2623.13|2614.43|2624.71|2616.01|2625.17|2616.47|2622.68|2613.98|36
1627915850000|2021-08-02 14:50:50|2624.78|2616.08|2624.82|2616.12|2625.34|2616.64|2624.38|2615.68|30
1627915860000|2021-08-02 14:51:00|2624.76|2616.06|2626.15|2617.45|2626.18|2617.48|2623.84|2615.14|37
1627915870000|2021-08-02 14:51:10|2626.14|2617.44|2628.48|2619.78|2628.48|2619.78|2625.78|2617.08|34
1627915880000|2021-08-02 14:51:20|2628.36|2619.66|2628.86|2620.16|2629.56|2620.86|2627.81|2619.11|28
1627915890000|2021-08-02 14:51:30|2629.07|2620.37|2628.58|2619.88|2629.61|2620.91|2628.58|2619.88|25
1627915900000|2021-08-02 14:51:40|2628.68|2619.98|2627.76|2619.06|2628.83|2620.13|2627.76|2619.06|30
1627915910000|2021-08-02 14:51:50|2627.78|2619.08|2627.46|2618.76|2627.78|2619.08|2626.17|2617.47|39
1627915920000|2021-08-02 14:52:00|2627.35|2618.65|2627.04|2618.34|2627.38|2618.68|2626.65|2617.95|37
1627915930000|2021-08-02 14:52:10|2627.07|2618.37|2628.99|2620.29|2629.07|2620.37|2627.07|2618.37|39
1627915940000|2021-08-02 14:52:20|2629.02|2620.32|2627.38|2618.68|2629.18|2620.48|2627.38|2618.68|38
1627915950000|2021-08-02 14:52:30|2627.56|2618.86|2628.66|2619.96|2628.66|2619.96|2627.4|2618.7|35
1627915960000|2021-08-02 14:52:40|2628.67|2619.97|2627.89|2619.19|2628.7|2620|2627.82|2619.12|33
1627915970000|2021-08-02 14:52:50|2627.92|2619.22|2628.63|2619.93|2628.72|2620.02|2627.85|2619.15|34
1627915980000|2021-08-02 14:53:00|2628.57|2619.87|2628.32|2619.62|2628.59|2619.89|2627.8|2619.1|29
1627915990000|2021-08-02 14:53:10|2628.29|2619.59|2629.73|2621.03|2629.8|2621.1|2628|2619.3|35
1627916000000|2021-08-02 14:53:20|2629.76|2621.06|2630.04|2621.34|2630.47|2621.77|2629.74|2621.04|36
1627916010000|2021-08-02 14:53:30|2630.05|2621.35|2629.89|2621.19|2630.18|2621.48|2629.57|2620.87|31
1627916020000|2021-08-02 14:53:40|2629.9|2621.2|2631.78|2623.08|2631.78|2623.08|2629.9|2621.2|17
1627916030000|2021-08-02 14:53:50|2631.75|2623.05|2631.11|2622.41|2631.75|2623.05|2630.84|2622.14|32
1627916040000|2021-08-02 14:54:00|2631.02|2622.32|2632.73|2624.03|2633.02|2624.32|2630.8|2622.1|27
1627916050000|2021-08-02 14:54:10|2632.67|2623.97|2632.99|2624.29|2633.01|2624.31|2632.32|2623.62|25
1627916060000|2021-08-02 14:54:20|2632.98|2624.28|2633.46|2624.76|2633.68|2624.98|2632.6|2623.9|22
1627916070000|2021-08-02 14:54:30|2633.59|2624.89|2633.38|2624.68|2634.1|2625.4|2633.32|2624.62|36
1627916080000|2021-08-02 14:54:40|2633.24|2624.54|2632.01|2623.31|2633.37|2624.67|2632.01|2623.31|38
1627916090000|2021-08-02 14:54:50|2632.02|2623.32|2630.97|2622.27|2632.04|2623.34|2630.97|2622.27|37
1627916100000|2021-08-02 14:55:00|2630.94|2622.24|2628.78|2620.08|2630.94|2622.24|2628.11|2619.41|39
1627916110000|2021-08-02 14:55:10|2628.77|2620.07|2627.91|2619.21|2628.77|2620.07|2627.91|2619.21|38
1627916120000|2021-08-02 14:55:20|2628.03|2619.33|2627.37|2618.67|2628.06|2619.36|2627.37|2618.67|29
1627916130000|2021-08-02 14:55:30|2627.46|2618.76|2627.41|2618.71|2627.46|2618.76|2627.4|2618.7|8
1627916140000|2021-08-02 14:55:40|2627.4|2618.7|2626.76|2618.06|2627.4|2618.7|2626.66|2617.96|25
1627916150000|2021-08-02 14:55:50|2626.62|2617.92|2628.33|2619.63|2628.64|2619.94|2625.97|2617.27|23
1627916160000|2021-08-02 14:56:00|2628.31|2619.61|2630.03|2621.33|2630.18|2621.48|2627.97|2619.27|33
1627916170000|2021-08-02 14:56:10|2629.99|2621.29|2629.5|2620.8|2630.11|2621.41|2629.39|2620.69|28
1627916180000|2021-08-02 14:56:20|2629.54|2620.84|2628.03|2619.33|2629.58|2620.88|2627.95|2619.25|32
1627916190000|2021-08-02 14:56:30|2628.06|2619.36|2626.63|2617.93|2628.06|2619.36|2626.37|2617.67|31
1627916200000|2021-08-02 14:56:40|2626.51|2617.81|2626.76|2618.06|2626.85|2618.15|2626.5|2617.8|38
1627916210000|2021-08-02 14:56:50|2626.75|2618.05|2627.65|2618.95|2627.83|2619.13|2626.75|2618.05|40
1627916220000|2021-08-02 14:57:00|2627.67|2618.97|2629.11|2620.41|2629.16|2620.46|2627.45|2618.75|38
1627916230000|2021-08-02 14:57:10|2629.12|2620.42|2628.52|2619.82|2629.18|2620.48|2628.09|2619.39|35
1627916240000|2021-08-02 14:57:20|2628.42|2619.72|2628.62|2619.92|2629.31|2620.61|2628.42|2619.72|38
1627916250000|2021-08-02 14:57:30|2628.3|2619.6|2627.45|2618.75|2628.3|2619.6|2627.31|2618.61|38
1627916260000|2021-08-02 14:57:40|2627.26|2618.56|2627.17|2618.47|2627.32|2618.62|2627.04|2618.34|20
1627916270000|2021-08-02 14:57:50|2627.19|2618.49|2627.03|2618.33|2627.19|2618.49|2626.72|2618.02|29
1627916280000|2021-08-02 14:58:00|2627.04|2618.34|2628.08|2619.38|2628.47|2619.77|2626.99|2618.29|29
1627916290000|2021-08-02 14:58:10|2627.81|2619.11|2627.98|2619.28|2628.13|2619.43|2627.81|2619.11|28
1627916300000|2021-08-02 14:58:20|2628.03|2619.33|2628.51|2619.81|2629.16|2620.46|2628.03|2619.33|34
1627916310000|2021-08-02 14:58:30|2628.47|2619.77|2628.33|2619.63|2628.47|2619.77|2628.02|2619.32|39
1627916320000|2021-08-02 14:58:40|2628.45|2619.75|2628.32|2619.62|2628.61|2619.91|2628.11|2619.41|36
1627916330000|2021-08-02 14:58:50|2628.25|2619.55|2629.11|2620.41|2629.14|2620.44|2628.24|2619.54|36
1627916340000|2021-08-02 14:59:00|2629.12|2620.42|2629.85|2621.15|2630.13|2621.43|2629.11|2620.41|33
1627916350000|2021-08-02 14:59:10|2629.88|2621.18|2632.17|2623.47|2632.27|2623.57|2629.88|2621.18|38
1627916360000|2021-08-02 14:59:20|2632.39|2623.69|2631.41|2622.71|2632.68|2623.98|2631.4|2622.7|39
1627916370000|2021-08-02 14:59:30|2631.51|2622.81|2630.88|2622.18|2631.68|2622.98|2630.75|2622.05|37
1627916380000|2021-08-02 14:59:40|2631.33|2622.63|2631.42|2622.72|2631.42|2622.72|2630.96|2622.26|36
1627916390000|2021-08-02 14:59:50|2631.39|2622.69|2631.02|2622.32|2631.81|2623.11|2631.02|2622.32|31
1627916400000|2021-08-02 15:00:00|2630.92|2622.22|2634.74|2626.04|2635.53|2626.83|2630.9|2622.2|39
1627916410000|2021-08-02 15:00:10|2634.73|2626.03|2632.27|2623.57|2634.73|2626.03|2632.27|2623.57|38
1627916420000|2021-08-02 15:00:20|2632.25|2623.55|2629.94|2621.24|2632.29|2623.59|2629.94|2621.24|29
1627916430000|2021-08-02 15:00:30|2630.05|2621.35|2629.86|2621.16|2630.5|2621.8|2629.8|2621.1|38
1627916440000|2021-08-02 15:00:40|2629.54|2620.84|2628.62|2619.92|2629.54|2620.84|2628.26|2619.56|23
1627916450000|2021-08-02 15:00:50|2628.59|2619.89|2628.7|2620|2628.71|2620.01|2628.38|2619.68|25
1627916460000|2021-08-02 15:01:00|2628.73|2620.03|2628.57|2619.87|2628.94|2620.24|2628.51|2619.81|34
1627916470000|2021-08-02 15:01:10|2628.58|2619.88|2628.09|2619.39|2628.62|2619.92|2628.09|2619.39|28
1627916480000|2021-08-02 15:01:20|2628.04|2619.34|2627.6|2618.9|2628.04|2619.34|2626.87|2618.17|34
1627916490000|2021-08-02 15:01:30|2627.63|2618.93|2627.54|2618.84|2627.7|2619|2627.31|2618.61|34
1627916500000|2021-08-02 15:01:40|2627.5|2618.8|2627.69|2618.99|2627.8|2619.1|2627.22|2618.52|37
1627916510000|2021-08-02 15:01:50|2627.7|2619|2627.33|2618.63|2627.7|2619|2627.33|2618.63|24
1627916520000|2021-08-02 15:02:00|2627.36|2618.66|2627.71|2619.01|2627.71|2619.01|2627.08|2618.38|28
1627916530000|2021-08-02 15:02:10|2628.11|2619.41|2629.36|2620.66|2630.13|2621.43|2628.11|2619.41|34
1627916540000|2021-08-02 15:02:20|2629.3|2620.6|2630.17|2621.47|2630.17|2621.47|2629.16|2620.46|25
1627916550000|2021-08-02 15:02:30|2630.24|2621.54|2629.95|2621.25|2630.24|2621.54|2629.54|2620.84|30
1627916560000|2021-08-02 15:02:40|2630.01|2621.31|2630.67|2621.97|2630.67|2621.97|2629.55|2620.85|21
1627916570000|2021-08-02 15:02:50|2630.73|2622.03|2631.92|2623.22|2632.27|2623.57|2630.7|2622|36
1627916580000|2021-08-02 15:03:00|2632.12|2623.42|2632.63|2623.93|2633.18|2624.48|2632.05|2623.35|35
1627916590000|2021-08-02 15:03:10|2632.66|2623.96|2632.12|2623.42|2632.89|2624.19|2632.02|2623.32|34
1627916600000|2021-08-02 15:03:20|2632.11|2623.41|2632.93|2624.23|2633.14|2624.44|2632.01|2623.31|31
1627916610000|2021-08-02 15:03:30|2632.99|2624.29|2632.9|2624.2|2633.02|2624.32|2632.5|2623.8|34
1627916620000|2021-08-02 15:03:40|2632.92|2624.22|2633.01|2624.31|2633.13|2624.43|2632.66|2623.96|33
1627916630000|2021-08-02 15:03:50|2633.1|2624.4|2631.65|2622.95|2633.21|2624.51|2631.65|2622.95|33
1627916640000|2021-08-02 15:04:00|2631.67|2622.97|2633.26|2624.56|2633.4|2624.7|2631.41|2622.71|40
1627916650000|2021-08-02 15:04:10|2633.13|2624.43|2631.79|2623.09|2633.29|2624.59|2631.79|2623.09|33
1627916660000|2021-08-02 15:04:20|2631.82|2623.12|2632.19|2623.49|2632.22|2623.52|2631.73|2623.03|33
1627916670000|2021-08-02 15:04:30|2632.34|2623.64|2633.16|2624.46|2633.32|2624.62|2632.26|2623.56|35
1627916680000|2021-08-02 15:04:40|2633.17|2624.47|2633.53|2624.83|2633.56|2624.86|2633.06|2624.36|35
1627916690000|2021-08-02 15:04:50|2633.51|2624.81|2633.17|2624.47|2633.51|2624.81|2632.76|2624.06|32
1627916700000|2021-08-02 15:05:00|2633.18|2624.48|2632.17|2623.47|2633.41|2624.71|2632.17|2623.47|31
1627916710000|2021-08-02 15:05:10|2631.99|2623.29|2631.48|2622.78|2631.99|2623.29|2631.4|2622.7|29
1627916720000|2021-08-02 15:05:20|2631.44|2622.74|2631.68|2622.98|2631.87|2623.17|2631.44|2622.74|30
1627916730000|2021-08-02 15:05:30|2631.72|2623.02|2631.72|2623.02|2631.84|2623.14|2631.62|2622.92|27
1627916740000|2021-08-02 15:05:40|2631.71|2623.01|2630.9|2622.2|2631.71|2623.01|2630.9|2622.2|21
1627916750000|2021-08-02 15:05:50|2630.85|2622.15|2630.93|2622.23|2632.11|2623.41|2630.8|2622.1|38
1627916760000|2021-08-02 15:06:00|2630.86|2622.16|2632.71|2624.01|2632.71|2624.01|2630.85|2622.15|39
1627916770000|2021-08-02 15:06:10|2632.6|2623.9|2632.55|2623.85|2633.02|2624.32|2632.55|2623.85|39
1627916780000|2021-08-02 15:06:20|2632.56|2623.86|2631.82|2623.12|2632.59|2623.89|2631.65|2622.95|36
1627916790000|2021-08-02 15:06:30|2632.07|2623.37|2631.92|2623.22|2632.09|2623.39|2631.73|2623.03|31
1627916800000|2021-08-02 15:06:40|2631.9|2623.2|2630.69|2621.99|2631.9|2623.2|2630.68|2621.98|35
1627916810000|2021-08-02 15:06:50|2630.74|2622.04|2630.66|2621.96|2631|2622.3|2630.66|2621.96|29
1627916820000|2021-08-02 15:07:00|2630.71|2622.01|2630.43|2621.73|2630.71|2622.01|2630.43|2621.73|26
1627916830000|2021-08-02 15:07:10|2630.41|2621.71|2631.21|2622.51|2631.22|2622.52|2630.34|2621.64|35
1627916840000|2021-08-02 15:07:20|2631.24|2622.54|2631.18|2622.48|2631.61|2622.91|2631.11|2622.41|34
1627916850000|2021-08-02 15:07:30|2631.1|2622.4|2630.2|2621.5|2631.2|2622.5|2630.2|2621.5|38
1627916860000|2021-08-02 15:07:40|2630.24|2621.54|2630.19|2621.49|2630.24|2621.54|2630|2621.3|32
1627916870000|2021-08-02 15:07:50|2630.2|2621.5|2630.23|2621.53|2630.31|2621.61|2630.04|2621.34|38
1627916880000|2021-08-02 15:08:00|2630.1|2621.4|2630.51|2621.81|2630.54|2621.84|2630.09|2621.39|37
1627916890000|2021-08-02 15:08:10|2630.43|2621.73|2630.38|2621.68|2630.52|2621.82|2630.26|2621.56|35
1627916900000|2021-08-02 15:08:20|2630.27|2621.57|2629.8|2621.1|2630.29|2621.59|2629.71|2621.01|35
1627916910000|2021-08-02 15:08:30|2629.63|2620.93|2629.98|2621.28|2630.06|2621.36|2629.42|2620.72|40
1627916920000|2021-08-02 15:08:40|2629.83|2621.13|2630.28|2621.58|2630.42|2621.72|2629.83|2621.13|37
1627916930000|2021-08-02 15:08:50|2630.31|2621.61|2631.29|2622.59|2631.29|2622.59|2630.25|2621.55|40
1627916940000|2021-08-02 15:09:00|2631.05|2622.35|2632.37|2623.67|2632.37|2623.67|2631.02|2622.32|36
1627916950000|2021-08-02 15:09:10|2632.25|2623.55|2632.85|2624.15|2633.05|2624.35|2632.11|2623.41|38
1627916960000|2021-08-02 15:09:20|2632.6|2623.9|2632.52|2623.82|2632.79|2624.09|2632.17|2623.47|39
1627916970000|2021-08-02 15:09:30|2632.69|2623.99|2632.88|2624.18|2632.95|2624.25|2632.64|2623.94|31
1627916980000|2021-08-02 15:09:40|2632.94|2624.24|2632.97|2624.27|2633.09|2624.39|2632.8|2624.1|26
1627916990000|2021-08-02 15:09:50|2632.99|2624.29|2633.06|2624.36|2633.15|2624.45|2632.75|2624.05|30
1627917000000|2021-08-02 15:10:00|2633.04|2624.34|2633.93|2625.23|2634.11|2625.41|2632.97|2624.27|33
1627917010000|2021-08-02 15:10:10|2633.52|2624.82|2632.19|2623.49|2633.55|2624.85|2631.92|2623.22|39
1627917020000|2021-08-02 15:10:20|2632.17|2623.47|2632.2|2623.5|2632.28|2623.58|2632.1|2623.4|32
1627917030000|2021-08-02 15:10:30|2632.19|2623.49|2632.26|2623.56|2632.31|2623.61|2632.15|2623.45|34
1627917040000|2021-08-02 15:10:40|2632.19|2623.49|2631.76|2623.06|2632.27|2623.57|2631.76|2623.06|30
1627917050000|2021-08-02 15:10:50|2631.72|2623.02|2631.69|2622.99|2631.85|2623.15|2631.39|2622.69|20
1627917060000|2021-08-02 15:11:00|2631.7|2623|2633.19|2624.49|2633.27|2624.57|2631.39|2622.69|28
1627917070000|2021-08-02 15:11:10|2633.21|2624.51|2633|2624.3|2633.46|2624.76|2632.86|2624.16|35
1627917080000|2021-08-02 15:11:20|2632.68|2623.98|2633.46|2624.76|2633.61|2624.91|2632.11|2623.41|37
1627917090000|2021-08-02 15:11:30|2633.34|2624.64|2634.13|2625.43|2635.16|2626.46|2633.34|2624.64|38
1627917100000|2021-08-02 15:11:40|2634.23|2625.53|2632.99|2624.29|2634.24|2625.54|2632.9|2624.2|38
1627917110000|2021-08-02 15:11:50|2632.95|2624.25|2633.14|2624.44|2633.14|2624.44|2632.12|2623.42|32
1627917120000|2021-08-02 15:12:00|2632.9|2624.2|2634.05|2625.35|2634.05|2625.35|2632.89|2624.19|36
1627917130000|2021-08-02 15:12:10|2634.03|2625.33|2634.53|2625.83|2634.53|2625.83|2634|2625.3|37
1627917140000|2021-08-02 15:12:20|2634.4|2625.7|2634.68|2625.98|2635|2626.3|2634.4|2625.7|38
1627917150000|2021-08-02 15:12:30|2634.66|2625.96|2635.51|2626.81|2635.51|2626.81|2634.53|2625.83|37
1627917160000|2021-08-02 15:12:40|2635.73|2627.03|2636.91|2628.21|2637.04|2628.34|2635.73|2627.03|36
1627917170000|2021-08-02 15:12:50|2636.99|2628.29|2636.87|2628.17|2637.31|2628.61|2636.03|2627.33|35
1627917180000|2021-08-02 15:13:00|2636.89|2628.19|2637.92|2629.22|2638.23|2629.53|2636.87|2628.17|28
1627917190000|2021-08-02 15:13:10|2637.93|2629.23|2638.63|2629.93|2638.77|2630.07|2637.9|2629.2|34
1627917200000|2021-08-02 15:13:20|2638.79|2630.09|2638.52|2629.82|2639|2630.3|2638.49|2629.79|27
1627917210000|2021-08-02 15:13:30|2638.57|2629.87|2639.4|2630.7|2639.49|2630.79|2638.47|2629.77|27
1627917220000|2021-08-02 15:13:40|2639.46|2630.76|2648.16|2639.46|2648.57|2639.87|2639.46|2630.76|34
1627917230000|2021-08-02 15:13:50|2649.32|2640.62|2648.74|2640.04|2651.82|2643.12|2647.37|2638.67|40
1627917240000|2021-08-02 15:14:00|2647.7|2639|2652.5|2643.8|2652.99|2644.29|2647.53|2638.83|39
1627917250000|2021-08-02 15:14:10|2652.76|2644.06|2652.66|2643.96|2653.98|2645.28|2652.16|2643.46|39
1627917260000|2021-08-02 15:14:20|2652.55|2643.85|2652.21|2643.51|2652.89|2644.19|2651.36|2642.66|39
1627917270000|2021-08-02 15:14:30|2652.34|2643.64|2649.34|2640.64|2652.54|2643.84|2649.09|2640.39|38
1627917280000|2021-08-02 15:14:40|2649.18|2640.48|2653.16|2644.46|2653.94|2645.24|2649.18|2640.48|38
1627917290000|2021-08-02 15:14:50|2653.12|2644.42|2652.55|2643.85|2653.34|2644.64|2651.9|2643.2|38
1627917300000|2021-08-02 15:15:00|2652.08|2643.38|2651.14|2642.44|2653.46|2644.76|2651.14|2642.44|40
1627917310000|2021-08-02 15:15:10|2651.08|2642.38|2646.25|2637.55|2651.39|2642.69|2646.22|2637.52|38
1627917320000|2021-08-02 15:15:20|2646.32|2637.62|2647.58|2638.88|2648.22|2639.52|2645.94|2637.24|38
1627917330000|2021-08-02 15:15:30|2647.61|2638.91|2649.53|2640.83|2649.53|2640.83|2647.52|2638.82|25
1627917340000|2021-08-02 15:15:40|2650.11|2641.41|2649.71|2641.01|2650.11|2641.41|2649.53|2640.83|27
1627917350000|2021-08-02 15:15:50|2649.66|2640.96|2649.3|2640.6|2649.66|2640.96|2649.3|2640.6|31
1627917360000|2021-08-02 15:16:00|2649.33|2640.63|2651.73|2643.03|2651.73|2643.03|2649.3|2640.6|28
1627917370000|2021-08-02 15:16:10|2651.79|2643.09|2653.7|2645|2653.7|2645|2651.56|2642.86|25
1627917380000|2021-08-02 15:16:20|2653.66|2644.96|2658.71|2650.01|2658.86|2650.16|2653.66|2644.96|31
1627917390000|2021-08-02 15:16:30|2658.61|2649.91|2659.21|2650.51|2660|2651.3|2658.1|2649.4|40
1627917400000|2021-08-02 15:16:40|2659.11|2650.41|2658.94|2650.24|2659.11|2650.41|2658.17|2649.47|38
1627917410000|2021-08-02 15:16:50|2658.92|2650.22|2656.08|2647.38|2659.46|2650.76|2655.25|2646.55|40
1627917420000|2021-08-02 15:17:00|2655.94|2647.24|2655.73|2647.03|2656.76|2648.06|2655.56|2646.86|36
1627917430000|2021-08-02 15:17:10|2655.55|2646.85|2653.07|2644.37|2655.55|2646.85|2652.34|2643.64|36
1627917440000|2021-08-02 15:17:20|2653.46|2644.76|2652.62|2643.92|2653.81|2645.11|2652.38|2643.68|40
1627917450000|2021-08-02 15:17:30|2652.71|2644.01|2652.61|2643.91|2653.09|2644.39|2652.57|2643.87|33
1627917460000|2021-08-02 15:17:40|2652.54|2643.84|2650.6|2641.9|2652.61|2643.91|2650.06|2641.36|39
1627917470000|2021-08-02 15:17:50|2650.46|2641.76|2647.56|2638.86|2650.6|2641.9|2647.1|2638.4|37
1627917480000|2021-08-02 15:18:00|2647.66|2638.96|2647.17|2638.47|2647.94|2639.24|2647.17|2638.47|34
1627917490000|2021-08-02 15:18:10|2646.78|2638.08|2648.17|2639.47|2649.25|2640.55|2646.67|2637.97|40
1627917500000|2021-08-02 15:18:20|2647.56|2638.86|2647.19|2638.49|2647.82|2639.12|2647.14|2638.44|39
1627917510000|2021-08-02 15:18:30|2647.11|2638.41|2647.04|2638.34|2647.2|2638.5|2646.4|2637.7|35
1627917520000|2021-08-02 15:18:40|2646.85|2638.15|2648.16|2639.46|2648.18|2639.48|2646.37|2637.67|35
1627917530000|2021-08-02 15:18:50|2648.11|2639.41|2646.54|2637.84|2648.3|2639.6|2646.28|2637.58|38
1627917540000|2021-08-02 15:19:00|2646.51|2637.81|2646.81|2638.11|2647.78|2639.08|2646.43|2637.73|38
1627917550000|2021-08-02 15:19:10|2646.42|2637.72|2644.66|2635.96|2646.66|2637.96|2644.66|2635.96|37
1627917560000|2021-08-02 15:19:20|2644.27|2635.57|2641.76|2633.06|2644.39|2635.69|2641.76|2633.06|37
1627917570000|2021-08-02 15:19:30|2641.75|2633.05|2640.66|2631.96|2642.46|2633.76|2640.12|2631.42|38
1627917580000|2021-08-02 15:19:40|2640.85|2632.15|2642.33|2633.63|2642.75|2634.05|2640.62|2631.92|37
1627917590000|2021-08-02 15:19:50|2642.1|2633.4|2643.25|2634.55|2643.28|2634.58|2642.1|2633.4|33
1627917600000|2021-08-02 15:20:00|2643.4|2634.7|2642.63|2633.93|2643.51|2634.81|2642.45|2633.75|36
1627917610000|2021-08-02 15:20:10|2643.11|2634.41|2643.68|2634.98|2643.82|2635.12|2642.92|2634.22|22
1627917620000|2021-08-02 15:20:20|2643.66|2634.96|2641.32|2632.62|2643.75|2635.05|2641.11|2632.41|35
1627917630000|2021-08-02 15:20:30|2641.36|2632.66|2640.74|2632.04|2641.79|2633.09|2640.74|2632.04|35
1627917640000|2021-08-02 15:20:40|2640.7|2632|2640.78|2632.08|2641.27|2632.57|2640.3|2631.6|40
1627917650000|2021-08-02 15:20:50|2640.77|2632.07|2640.88|2632.18|2641.12|2632.42|2639.77|2631.07|38
1627917660000|2021-08-02 15:21:00|2641|2632.3|2642.75|2634.05|2643.2|2634.5|2641|2632.3|38
1627917670000|2021-08-02 15:21:10|2642.73|2634.03|2644.1|2635.4|2644.3|2635.6|2642.32|2633.62|38
1627917680000|2021-08-02 15:21:20|2644.17|2635.47|2645.34|2636.64|2645.34|2636.64|2644.06|2635.36|38
1627917690000|2021-08-02 15:21:30|2644.87|2636.17|2643.62|2634.92|2645.26|2636.56|2643.62|2634.92|37
1627917700000|2021-08-02 15:21:40|2643.63|2634.93|2641.8|2633.1|2643.77|2635.07|2641.79|2633.09|38
1627917710000|2021-08-02 15:21:50|2641.79|2633.09|2641.93|2633.23|2642.39|2633.69|2641.1|2632.4|36
1627917720000|2021-08-02 15:22:00|2641.88|2633.18|2642.17|2633.47|2642.7|2634|2641.65|2632.95|34
1627917730000|2021-08-02 15:22:10|2642.16|2633.46|2643.68|2634.98|2643.78|2635.08|2642.06|2633.36|33
1627917740000|2021-08-02 15:22:20|2643.56|2634.86|2643.16|2634.46|2643.59|2634.89|2642.98|2634.28|35
1627917750000|2021-08-02 15:22:30|2643.27|2634.57|2643.89|2635.19|2643.93|2635.23|2643.2|2634.5|20
1627917760000|2021-08-02 15:22:40|2643.86|2635.16|2642.35|2633.65|2643.9|2635.2|2642.3|2633.6|38
1627917770000|2021-08-02 15:22:50|2642.37|2633.67|2641.28|2632.58|2642.46|2633.76|2641.22|2632.52|35
1627917780000|2021-08-02 15:23:00|2641.27|2632.57|2641.59|2632.89|2641.67|2632.97|2641.27|2632.57|36
1627917790000|2021-08-02 15:23:10|2641.53|2632.83|2641.04|2632.34|2641.53|2632.83|2640.93|2632.23|38
1627917800000|2021-08-02 15:23:20|2641.46|2632.76|2643.02|2634.32|2643.02|2634.32|2641.46|2632.76|37
1627917810000|2021-08-02 15:23:30|2642.8|2634.1|2643.01|2634.31|2644.37|2635.67|2642.79|2634.09|31
1627917820000|2021-08-02 15:23:40|2642.99|2634.29|2644.52|2635.82|2644.65|2635.95|2642.99|2634.29|37
1627917830000|2021-08-02 15:23:50|2644.41|2635.71|2643.76|2635.06|2644.41|2635.71|2643.3|2634.6|31
1627917840000|2021-08-02 15:24:00|2643.65|2634.95|2645.99|2637.29|2646|2637.3|2643.65|2634.95|39
1627917850000|2021-08-02 15:24:10|2646.16|2637.46|2647.99|2639.29|2648.62|2639.92|2646.16|2637.46|38
1627917860000|2021-08-02 15:24:20|2648.37|2639.67|2648.38|2639.68|2648.48|2639.78|2647.83|2639.13|30
1627917870000|2021-08-02 15:24:30|2648.43|2639.73|2647.29|2638.59|2648.43|2639.73|2647.24|2638.54|34
1627917880000|2021-08-02 15:24:40|2647.48|2638.78|2647.32|2638.62|2647.6|2638.9|2647.31|2638.61|29
1627917890000|2021-08-02 15:24:50|2647.33|2638.63|2646.75|2638.05|2647.33|2638.63|2646.59|2637.89|25
1627917900000|2021-08-02 15:25:00|2646.71|2638.01|2648.24|2639.54|2648.38|2639.68|2646.71|2638.01|36
1627917910000|2021-08-02 15:25:10|2648.28|2639.58|2649.56|2640.86|2649.91|2641.21|2648.27|2639.57|39
1627917920000|2021-08-02 15:25:20|2649.52|2640.82|2647.98|2639.28|2649.89|2641.19|2647.87|2639.17|35
1627917930000|2021-08-02 15:25:30|2647.9|2639.2|2648.07|2639.37|2648.2|2639.5|2647.87|2639.17|37
1627917940000|2021-08-02 15:25:40|2648.02|2639.32|2648.35|2639.65|2648.54|2639.84|2648.02|2639.32|38
1627917950000|2021-08-02 15:25:50|2648.25|2639.55|2647.78|2639.08|2648.32|2639.62|2647.64|2638.94|33
1627917960000|2021-08-02 15:26:00|2647.92|2639.22|2649.78|2641.08|2650.85|2642.15|2647.92|2639.22|40
1627917970000|2021-08-02 15:26:10|2649.5|2640.8|2649.84|2641.14|2649.97|2641.27|2649.47|2640.77|37
1627917980000|2021-08-02 15:26:20|2649.89|2641.19|2649.27|2640.57|2649.99|2641.29|2649.27|2640.57|36
1627917990000|2021-08-02 15:26:30|2649.34|2640.64|2648.62|2639.92|2649.34|2640.64|2648.27|2639.57|36
1627918000000|2021-08-02 15:26:40|2648.43|2639.73|2645.79|2637.09|2648.65|2639.95|2645.62|2636.92|38
1627918010000|2021-08-02 15:26:50|2645.78|2637.08|2646.9|2638.2|2647.28|2638.58|2645.69|2636.99|37
1627918020000|2021-08-02 15:27:00|2646.96|2638.26|2647.02|2638.32|2647.37|2638.67|2646.81|2638.11|37
1627918030000|2021-08-02 15:27:10|2647.09|2638.39|2646.93|2638.23|2647.34|2638.64|2646.75|2638.05|36
1627918040000|2021-08-02 15:27:20|2646.84|2638.14|2645.48|2636.78|2647.11|2638.41|2645.32|2636.62|35
1627918050000|2021-08-02 15:27:30|2645.59|2636.89|2645.7|2637|2645.9|2637.2|2645.28|2636.58|36
1627918060000|2021-08-02 15:27:40|2645.73|2637.03|2644.34|2635.64|2645.73|2637.03|2644.28|2635.58|27
1627918070000|2021-08-02 15:27:50|2644.3|2635.6|2643.92|2635.22|2644.39|2635.69|2643.92|2635.22|30
1627918080000|2021-08-02 15:28:00|2643.98|2635.28|2644.05|2635.35|2644.23|2635.53|2643.71|2635.01|29
1627918090000|2021-08-02 15:28:10|2643.99|2635.29|2642.36|2633.66|2644.03|2635.33|2642.36|2633.66|34
1627918100000|2021-08-02 15:28:20|2642.37|2633.67|2642.05|2633.35|2642.37|2633.67|2642.02|2633.32|22
1627918110000|2021-08-02 15:28:30|2642.07|2633.37|2638.96|2630.26|2642.07|2633.37|2638.92|2630.22|37
1627918120000|2021-08-02 15:28:40|2638.99|2630.29|2639.56|2630.86|2640.05|2631.35|2638.99|2630.29|38
1627918130000|2021-08-02 15:28:50|2639.54|2630.84|2639.45|2630.75|2639.95|2631.25|2638.86|2630.16|38
1627918140000|2021-08-02 15:29:00|2639.25|2630.55|2638.33|2629.63|2639.25|2630.55|2636.3|2627.6|38
1627918150000|2021-08-02 15:29:10|2638.39|2629.69|2639.76|2631.06|2639.76|2631.06|2638.39|2629.69|33
1627918160000|2021-08-02 15:29:20|2639.97|2631.27|2641.21|2632.51|2641.37|2632.67|2639.92|2631.22|36
1627918170000|2021-08-02 15:29:30|2641.07|2632.37|2640.81|2632.11|2641.28|2632.58|2640.71|2632.01|37
1627918180000|2021-08-02 15:29:40|2640.84|2632.14|2639.35|2630.65|2640.84|2632.14|2638.95|2630.25|35
1627918190000|2021-08-02 15:29:50|2639.37|2630.67|2640.57|2631.87|2640.62|2631.92|2639.14|2630.44|35
1627918200000|2021-08-02 15:30:00|2640.6|2631.9|2643.49|2634.79|2643.56|2634.86|2640.52|2631.82|40
1627918210000|2021-08-02 15:30:10|2643.42|2634.72|2642.12|2633.42|2643.42|2634.72|2641.58|2632.88|38
1627918220000|2021-08-02 15:30:20|2642.13|2633.43|2642.96|2634.26|2643.46|2634.76|2642.07|2633.37|36
1627918230000|2021-08-02 15:30:30|2642.94|2634.24|2641.93|2633.23|2642.94|2634.24|2641.9|2633.2|37
1627918240000|2021-08-02 15:30:40|2641.9|2633.2|2642.03|2633.33|2642.08|2633.38|2641.82|2633.12|27
1627918250000|2021-08-02 15:30:50|2641.99|2633.29|2640.28|2631.58|2642.01|2633.31|2640.25|2631.55|36
1627918260000|2021-08-02 15:31:00|2640.41|2631.71|2641.76|2633.06|2641.76|2633.06|2640.41|2631.71|38
1627918270000|2021-08-02 15:31:10|2641.8|2633.1|2641.01|2632.31|2642.01|2633.31|2641|2632.3|34
1627918280000|2021-08-02 15:31:20|2641.16|2632.46|2640.56|2631.86|2641.17|2632.47|2640.13|2631.43|27
1627918290000|2021-08-02 15:31:30|2640.52|2631.82|2640.62|2631.92|2640.75|2632.05|2640.29|2631.59|30
1627918300000|2021-08-02 15:31:40|2640.65|2631.95|2640.71|2632.01|2640.81|2632.11|2640.54|2631.84|32
1627918310000|2021-08-02 15:31:50|2640.6|2631.9|2639.95|2631.25|2641.16|2632.46|2639.93|2631.23|30
1627918320000|2021-08-02 15:32:00|2639.86|2631.16|2639.84|2631.14|2639.92|2631.22|2639.67|2630.97|38
1627918330000|2021-08-02 15:32:10|2639.79|2631.09|2640.72|2632.02|2640.72|2632.02|2639.79|2631.09|32
1627918340000|2021-08-02 15:32:20|2640.73|2632.03|2641.07|2632.37|2641.7|2633|2640.73|2632.03|34
1627918350000|2021-08-02 15:32:30|2640.82|2632.12|2641.96|2633.26|2642.03|2633.33|2640.82|2632.12|33
1627918360000|2021-08-02 15:32:40|2641.92|2633.22|2642.28|2633.58|2642.32|2633.62|2641.83|2633.13|22
1627918370000|2021-08-02 15:32:50|2642.31|2633.61|2644.35|2635.65|2645.63|2636.93|2642.31|2633.61|30
1627918380000|2021-08-02 15:33:00|2644.32|2635.62|2645.49|2636.79|2645.5|2636.8|2644.32|2635.62|31
1627918390000|2021-08-02 15:33:10|2645.48|2636.78|2645.08|2636.38|2645.79|2637.09|2644.5|2635.8|35
1627918400000|2021-08-02 15:33:20|2645.05|2636.35|2645.16|2636.46|2645.26|2636.56|2644.94|2636.24|29
1627918410000|2021-08-02 15:33:30|2645.19|2636.49|2643.57|2634.87|2645.27|2636.57|2643.57|2634.87|23
1627918420000|2021-08-02 15:33:40|2643.54|2634.84|2644.42|2635.72|2644.53|2635.83|2643.42|2634.72|36
1627918430000|2021-08-02 15:33:50|2644.44|2635.74|2644.79|2636.09|2644.85|2636.15|2644.22|2635.52|33
1627918440000|2021-08-02 15:34:00|2644.78|2636.08|2646.63|2637.93|2646.63|2637.93|2644.78|2636.08|29
1627918450000|2021-08-02 15:34:10|2646.83|2638.13|2646.76|2638.06|2647.12|2638.42|2646.4|2637.7|34
1627918460000|2021-08-02 15:34:20|2646.84|2638.14|2646.63|2637.93|2646.94|2638.24|2646.52|2637.82|38
1627918470000|2021-08-02 15:34:30|2646.6|2637.9|2647.06|2638.36|2647.15|2638.45|2646.57|2637.87|29
1627918480000|2021-08-02 15:34:40|2647.07|2638.37|2648.24|2639.54|2648.24|2639.54|2646.8|2638.1|25
1627918490000|2021-08-02 15:34:50|2648.46|2639.76|2648.72|2640.02|2649.09|2640.39|2648.07|2639.37|34
1627918500000|2021-08-02 15:35:00|2648.79|2640.09|2647.55|2638.85|2648.79|2640.09|2646.87|2638.17|38
1627918510000|2021-08-02 15:35:10|2647.68|2638.98|2647.57|2638.87|2648.03|2639.33|2647.27|2638.57|39
1627918520000|2021-08-02 15:35:20|2647.5|2638.8|2648.04|2639.34|2648.06|2639.36|2647.3|2638.6|37
1627918530000|2021-08-02 15:35:30|2648.11|2639.41|2648.6|2639.9|2648.64|2639.94|2647.92|2639.22|36
1627918540000|2021-08-02 15:35:40|2648.59|2639.89|2647.84|2639.14|2648.71|2640.01|2647.53|2638.83|40
1627918550000|2021-08-02 15:35:50|2647.91|2639.21|2645.24|2636.54|2647.91|2639.21|2645.24|2636.54|39
1627918560000|2021-08-02 15:36:00|2644.99|2636.29|2646.46|2637.76|2646.46|2637.76|2644.83|2636.13|37
1627918570000|2021-08-02 15:36:10|2646.49|2637.79|2647.64|2638.94|2647.64|2638.94|2646.49|2637.79|38
1627918580000|2021-08-02 15:36:20|2647.74|2639.04|2647.38|2638.68|2649.03|2640.33|2647.36|2638.66|39
1627918590000|2021-08-02 15:36:30|2647.58|2638.88|2647.21|2638.51|2647.62|2638.92|2646.57|2637.87|35
1627918600000|2021-08-02 15:36:40|2647.18|2638.48|2645.6|2636.9|2647.22|2638.52|2645.52|2636.82|31
1627918610000|2021-08-02 15:36:50|2645.44|2636.74|2646.95|2638.25|2646.95|2638.25|2645.44|2636.74|31
1627918620000|2021-08-02 15:37:00|2647.15|2638.45|2647.34|2638.64|2647.42|2638.72|2646.54|2637.84|31
1627918630000|2021-08-02 15:37:10|2647.3|2638.6|2646.83|2638.13|2647.36|2638.66|2646.83|2638.13|36
1627918640000|2021-08-02 15:37:20|2646.75|2638.05|2647.8|2639.1|2647.81|2639.11|2646.61|2637.91|36
1627918650000|2021-08-02 15:37:30|2647.74|2639.04|2649.08|2640.38|2649.1|2640.4|2647.68|2638.98|38
1627918660000|2021-08-02 15:37:40|2649.06|2640.36|2649.06|2640.36|2649.06|2640.36|2648.43|2639.73|33
1627918670000|2021-08-02 15:37:50|2649.18|2640.48|2649.36|2640.66|2649.41|2640.71|2648.96|2640.26|36
1627918680000|2021-08-02 15:38:00|2649.38|2640.68|2650.22|2641.52|2650.36|2641.66|2649.32|2640.62|19
1627918690000|2021-08-02 15:38:10|2650.08|2641.38|2649.97|2641.27|2650.17|2641.47|2649.58|2640.88|25
1627918700000|2021-08-02 15:38:20|2649.9|2641.2|2648.81|2640.11|2649.93|2641.23|2648.63|2639.93|30
1627918710000|2021-08-02 15:38:30|2648.89|2640.19|2648.02|2639.32|2649.22|2640.52|2647.95|2639.25|35
1627918720000|2021-08-02 15:38:40|2647.87|2639.17|2647.46|2638.76|2647.87|2639.17|2647.42|2638.72|33
1627918730000|2021-08-02 15:38:50|2647.5|2638.8|2646.91|2638.21|2647.63|2638.93|2646.25|2637.55|37
1627918740000|2021-08-02 15:39:00|2646.99|2638.29|2647.21|2638.51|2647.54|2638.84|2646.99|2638.29|39
1627918750000|2021-08-02 15:39:10|2647.22|2638.52|2646.24|2637.54|2647.57|2638.87|2646.11|2637.41|35
1627918760000|2021-08-02 15:39:20|2646.47|2637.77|2646.07|2637.37|2646.56|2637.86|2645.86|2637.16|38
1627918770000|2021-08-02 15:39:30|2646.06|2637.36|2644.6|2635.9|2646.4|2637.7|2644.6|2635.9|38
1627918780000|2021-08-02 15:39:40|2644.43|2635.73|2642.59|2633.89|2644.43|2635.73|2642.59|2633.89|33
1627918790000|2021-08-02 15:39:50|2642.73|2634.03|2642.17|2633.47|2642.75|2634.05|2642.07|2633.37|39
1627918800000|2021-08-02 15:40:00|2642.28|2633.58|2644.59|2635.89|2644.87|2636.17|2642.16|2633.46|38
1627918810000|2021-08-02 15:40:10|2644.36|2635.66|2642.58|2633.88|2644.36|2635.66|2642|2633.3|37
1627918820000|2021-08-02 15:40:20|2642.67|2633.97|2642.75|2634.05|2642.9|2634.2|2642.58|2633.88|38
1627918830000|2021-08-02 15:40:30|2642.68|2633.98|2641.91|2633.21|2642.68|2633.98|2641.91|2633.21|37
1627918840000|2021-08-02 15:40:40|2642|2633.3|2641.25|2632.55|2642.12|2633.42|2640.9|2632.2|36
1627918850000|2021-08-02 15:40:50|2641.33|2632.63|2637.78|2629.08|2641.33|2632.63|2637.76|2629.06|39
1627918860000|2021-08-02 15:41:00|2637.72|2629.02|2638.3|2629.6|2639.21|2630.51|2637.1|2628.4|40
1627918870000|2021-08-02 15:41:10|2638.15|2629.45|2638.86|2630.16|2639.14|2630.44|2638.13|2629.43|38
1627918880000|2021-08-02 15:41:20|2638.78|2630.08|2637.09|2628.39|2638.78|2630.08|2636.98|2628.28|38
1627918890000|2021-08-02 15:41:30|2637.12|2628.42|2635.97|2627.27|2637.16|2628.46|2635.86|2627.16|37
1627918900000|2021-08-02 15:41:40|2635.96|2627.26|2635.12|2626.42|2636.01|2627.31|2632.47|2623.77|39
1627918910000|2021-08-02 15:41:50|2635.18|2626.48|2634.45|2625.75|2636.43|2627.73|2634.45|2625.75|39
1627918920000|2021-08-02 15:42:00|2634.54|2625.84|2635.28|2626.58|2635.38|2626.68|2633.9|2625.2|36
1627918930000|2021-08-02 15:42:10|2635.21|2626.51|2637.32|2628.62|2637.32|2628.62|2635.09|2626.39|28
1627918940000|2021-08-02 15:42:20|2637.3|2628.6|2638.49|2629.79|2638.57|2629.87|2637.3|2628.6|23
1627918950000|2021-08-02 15:42:30|2638.55|2629.85|2638.29|2629.59|2638.56|2629.86|2638.13|2629.43|25
1627918960000|2021-08-02 15:42:40|2638.39|2629.69|2636.87|2628.17|2638.45|2629.75|2636.87|2628.17|33
1627918970000|2021-08-02 15:42:50|2636.88|2628.18|2636.22|2627.52|2636.92|2628.22|2636.08|2627.38|28
1627918980000|2021-08-02 15:43:00|2636.32|2627.62|2639.03|2630.33|2639.13|2630.43|2636.32|2627.62|37
1627918990000|2021-08-02 15:43:10|2639.14|2630.44|2638.26|2629.56|2639.18|2630.48|2637.51|2628.81|38
1627919000000|2021-08-02 15:43:20|2638.23|2629.53|2638.51|2629.81|2638.66|2629.96|2638.17|2629.47|36
1627919010000|2021-08-02 15:43:30|2638.53|2629.83|2637.35|2628.65|2638.54|2629.84|2637.33|2628.63|35
1627919020000|2021-08-02 15:43:40|2637.16|2628.46|2636.48|2627.78|2637.16|2628.46|2636.2|2627.5|25
1627919030000|2021-08-02 15:43:50|2636.47|2627.77|2637.42|2628.72|2637.7|2629|2636.44|2627.74|34
1627919040000|2021-08-02 15:44:00|2637.3|2628.6|2638.67|2629.97|2639.06|2630.36|2637.2|2628.5|37
1627919050000|2021-08-02 15:44:10|2638.75|2630.05|2638.72|2630.02|2638.93|2630.23|2638.54|2629.84|36
1627919060000|2021-08-02 15:44:20|2638.71|2630.01|2637.48|2628.78|2638.8|2630.1|2637.11|2628.41|38
1627919070000|2021-08-02 15:44:30|2637.5|2628.8|2637.64|2628.94|2637.79|2629.09|2637.36|2628.66|36
1627919080000|2021-08-02 15:44:40|2637.67|2628.97|2637.62|2628.92|2637.86|2629.16|2637.52|2628.82|34
1627919090000|2021-08-02 15:44:50|2637.59|2628.89|2638.03|2629.33|2638.23|2629.53|2637.52|2628.82|37
1627919100000|2021-08-02 15:45:00|2638.04|2629.34|2639.16|2630.46|2639.69|2630.99|2638.04|2629.34|35
1627919110000|2021-08-02 15:45:10|2639.17|2630.47|2639.64|2630.94|2639.64|2630.94|2638.77|2630.07|31
1627919120000|2021-08-02 15:45:20|2639.51|2630.81|2639.86|2631.16|2639.91|2631.21|2639.46|2630.76|22
1627919130000|2021-08-02 15:45:30|2639.87|2631.17|2639.86|2631.16|2639.98|2631.28|2639.84|2631.14|12
1627919140000|2021-08-02 15:45:40|2639.93|2631.23|2639.26|2630.56|2639.93|2631.23|2639.12|2630.42|31
1627919150000|2021-08-02 15:45:50|2639.3|2630.6|2639.56|2630.86|2639.57|2630.87|2639.13|2630.43|30
1627919160000|2021-08-02 15:46:00|2639.69|2630.99|2639.9|2631.2|2640.36|2631.66|2639.55|2630.85|31
1627919170000|2021-08-02 15:46:10|2639.97|2631.27|2640.03|2631.33|2640.56|2631.86|2639.97|2631.27|36
1627919180000|2021-08-02 15:46:20|2640.08|2631.38|2639.48|2630.78|2640.7|2632|2639.48|2630.78|25
1627919190000|2021-08-02 15:46:30|2639.46|2630.76|2639.31|2630.61|2639.46|2630.76|2639.24|2630.54|8
1627919200000|2021-08-02 15:46:40|2639.32|2630.62|2639.48|2630.78|2639.57|2630.87|2639.32|2630.62|13
1627919210000|2021-08-02 15:46:50|2639.53|2630.83|2639.06|2630.36|2639.53|2630.83|2639.03|2630.33|27
1627919220000|2021-08-02 15:47:00|2639.11|2630.41|2639.17|2630.47|2639.31|2630.61|2638.94|2630.24|14
1627919230000|2021-08-02 15:47:10|2639.32|2630.62|2638.97|2630.27|2639.47|2630.77|2638.97|2630.27|19
1627919240000|2021-08-02 15:47:20|2639|2630.3|2639.43|2630.73|2639.74|2631.04|2639|2630.3|26
1627919250000|2021-08-02 15:47:30|2639.44|2630.74|2639.63|2630.93|2639.63|2630.93|2639.14|2630.44|32
1627919260000|2021-08-02 15:47:40|2639.58|2630.88|2639.74|2631.04|2640.01|2631.31|2639.52|2630.82|35
1627919270000|2021-08-02 15:47:50|2639.63|2630.93|2640.04|2631.34|2640.22|2631.52|2639.63|2630.93|39
1627919280000|2021-08-02 15:48:00|2640.01|2631.31|2640.39|2631.69|2640.39|2631.69|2639.81|2631.11|34
1627919290000|2021-08-02 15:48:10|2640.37|2631.67|2640.94|2632.24|2640.97|2632.27|2640.37|2631.67|35
1627919300000|2021-08-02 15:48:20|2641.02|2632.32|2641.47|2632.77|2641.47|2632.77|2640.58|2631.88|32
1627919310000|2021-08-02 15:48:30|2641.41|2632.71|2641.76|2633.06|2642.11|2633.41|2641.27|2632.57|35
1627919320000|2021-08-02 15:48:40|2641.9|2633.2|2641.73|2633.03|2642.04|2633.34|2641.71|2633.01|35
1627919330000|2021-08-02 15:48:50|2641.66|2632.96|2642.55|2633.85|2642.55|2633.85|2641.61|2632.91|36
1627919340000|2021-08-02 15:49:00|2642.52|2633.82|2641.69|2632.99|2642.61|2633.91|2641.38|2632.68|32
1627919350000|2021-08-02 15:49:10|2641.72|2633.02|2641.39|2632.69|2641.77|2633.07|2641.29|2632.59|33
1627919360000|2021-08-02 15:49:20|2641.06|2632.36|2640.73|2632.03|2641.06|2632.36|2640.03|2631.33|26
1627919370000|2021-08-02 15:49:30|2640.81|2632.11|2641|2632.3|2641.07|2632.37|2640.8|2632.1|27
1627919380000|2021-08-02 15:49:40|2641.02|2632.32|2640.7|2632|2641.21|2632.51|2640.45|2631.75|32
1627919390000|2021-08-02 15:49:50|2640.8|2632.1|2641.14|2632.44|2641.25|2632.55|2640.76|2632.06|21
1627919400000|2021-08-02 15:50:00|2641.15|2632.45|2641.27|2632.57|2641.97|2633.27|2641.15|2632.45|32
1627919410000|2021-08-02 15:50:10|2641.33|2632.63|2641.78|2633.08|2641.97|2633.27|2641.31|2632.61|38
1627919420000|2021-08-02 15:50:20|2641.66|2632.96|2641.87|2633.17|2641.87|2633.17|2641.61|2632.91|30
1627919430000|2021-08-02 15:50:30|2641.98|2633.28|2641.8|2633.1|2642.17|2633.47|2641.25|2632.55|37
1627919440000|2021-08-02 15:50:40|2641.91|2633.21|2641.75|2633.05|2642.19|2633.49|2641.65|2632.95|38
1627919450000|2021-08-02 15:50:50|2641.77|2633.07|2641.97|2633.27|2642.56|2633.86|2641.65|2632.95|39
1627919460000|2021-08-02 15:51:00|2641.99|2633.29|2642.96|2634.26|2643.22|2634.52|2641.98|2633.28|36
1627919470000|2021-08-02 15:51:10|2643.06|2634.36|2643.92|2635.22|2644.14|2635.44|2642.94|2634.24|38
1627919480000|2021-08-02 15:51:20|2644.27|2635.57|2644.87|2636.17|2644.87|2636.17|2644.27|2635.57|29
1627919490000|2021-08-02 15:51:30|2644.84|2636.14|2644.17|2635.47|2644.98|2636.28|2643.88|2635.18|34
1627919500000|2021-08-02 15:51:40|2644.38|2635.68|2644.46|2635.76|2644.82|2636.12|2644.04|2635.34|32
1627919510000|2021-08-02 15:51:50|2644.47|2635.77|2643.91|2635.21|2644.48|2635.78|2643.86|2635.16|30
1627919520000|2021-08-02 15:52:00|2643.89|2635.19|2646.26|2637.56|2646.26|2637.56|2641.74|2633.04|38
1627919530000|2021-08-02 15:52:10|2646.38|2637.68|2646.1|2637.4|2646.77|2638.07|2646.01|2637.31|33
1627919540000|2021-08-02 15:52:20|2646.16|2637.46|2647.1|2638.4|2647.49|2638.79|2646.16|2637.46|38
1627919550000|2021-08-02 15:52:30|2647.11|2638.41|2643.82|2635.12|2647.11|2638.41|2643.6|2634.9|37
1627919560000|2021-08-02 15:52:40|2643.98|2635.28|2643.2|2634.5|2644.1|2635.4|2643.05|2634.35|37
1627919570000|2021-08-02 15:52:50|2643.12|2634.42|2640.95|2632.25|2643.15|2634.45|2640.93|2632.23|36
1627919580000|2021-08-02 15:53:00|2640.94|2632.24|2640.55|2631.85|2640.97|2632.27|2640.15|2631.45|37
1627919590000|2021-08-02 15:53:10|2640.56|2631.86|2638.06|2629.36|2640.63|2631.93|2637.46|2628.76|35
1627919600000|2021-08-02 15:53:20|2638.04|2629.34|2638.06|2629.36|2638.21|2629.51|2637.76|2629.06|37
1627919610000|2021-08-02 15:53:30|2638.03|2629.33|2637.34|2628.64|2638.08|2629.38|2636.98|2628.28|38
1627919620000|2021-08-02 15:53:40|2637.21|2628.51|2638.81|2630.11|2638.82|2630.12|2637.18|2628.48|40
1627919630000|2021-08-02 15:53:50|2638.83|2630.13|2639.97|2631.27|2639.97|2631.27|2638.76|2630.06|38
1627919640000|2021-08-02 15:54:00|2639.93|2631.23|2641.29|2632.59|2641.49|2632.79|2639.81|2631.11|39
1627919650000|2021-08-02 15:54:10|2641.36|2632.66|2641.94|2633.24|2641.94|2633.24|2641.12|2632.42|39
1627919660000|2021-08-02 15:54:20|2641.71|2633.01|2642.86|2634.16|2643.06|2634.36|2641.71|2633.01|32
1627919670000|2021-08-02 15:54:30|2642.82|2634.12|2642.95|2634.25|2643.24|2634.54|2642.58|2633.88|37
1627919680000|2021-08-02 15:54:40|2643|2634.3|2642.99|2634.29|2643.05|2634.35|2642.66|2633.96|40
1627919690000|2021-08-02 15:54:50|2642.87|2634.17|2641.44|2632.74|2642.9|2634.2|2641.44|2632.74|36
1627919700000|2021-08-02 15:55:00|2641.45|2632.75|2643.7|2635|2643.71|2635.01|2641.45|2632.75|37
1627919710000|2021-08-02 15:55:10|2643.74|2635.04|2644.94|2636.24|2644.94|2636.24|2643.74|2635.04|38
1627919720000|2021-08-02 15:55:20|2645.1|2636.4|2645.27|2636.57|2645.78|2637.08|2643.47|2634.77|36
1627919730000|2021-08-02 15:55:30|2645.31|2636.61|2644.4|2635.7|2645.32|2636.62|2644.32|2635.62|39
1627919740000|2021-08-02 15:55:40|2644.41|2635.71|2643.47|2634.77|2644.41|2635.71|2643.1|2634.4|33
1627919750000|2021-08-02 15:55:50|2643.46|2634.76|2643.77|2635.07|2643.95|2635.25|2643.46|2634.76|31
1627919760000|2021-08-02 15:56:00|2643.84|2635.14|2644|2635.3|2644|2635.3|2643.63|2634.93|30
1627919770000|2021-08-02 15:56:10|2643.96|2635.26|2643.8|2635.1|2643.98|2635.28|2643.8|2635.1|19
1627919780000|2021-08-02 15:56:20|2643.86|2635.16|2643.51|2634.81|2644.29|2635.59|2643.44|2634.74|34
1627919790000|2021-08-02 15:56:30|2643.49|2634.79|2641.66|2632.96|2643.49|2634.79|2641.56|2632.86|34
1627919800000|2021-08-02 15:56:40|2641.69|2632.99|2639.4|2630.7|2641.69|2632.99|2638.97|2630.27|39
1627919810000|2021-08-02 15:56:50|2639.46|2630.76|2642.11|2633.41|2642.12|2633.42|2639.46|2630.76|38
1627919820000|2021-08-02 15:57:00|2642.14|2633.44|2642|2633.3|2642.72|2634.02|2641.22|2632.52|38
1627919830000|2021-08-02 15:57:10|2641.99|2633.29|2642.2|2633.5|2642.2|2633.5|2641.73|2633.03|38
1627919840000|2021-08-02 15:57:20|2642.38|2633.68|2642.65|2633.95|2643.19|2634.49|2642.14|2633.44|39
1627919850000|2021-08-02 15:57:30|2642.62|2633.92|2642.08|2633.38|2642.77|2634.07|2642.01|2633.31|37
1627919860000|2021-08-02 15:57:40|2642.06|2633.36|2642.44|2633.74|2642.44|2633.74|2642.01|2633.31|32
1627919870000|2021-08-02 15:57:50|2642.55|2633.85|2642.26|2633.56|2642.63|2633.93|2642.17|2633.47|23
1627919880000|2021-08-02 15:58:00|2642.31|2633.61|2642.81|2634.11|2643.09|2634.39|2642.11|2633.41|36
1627919890000|2021-08-02 15:58:10|2642.8|2634.1|2641.95|2633.25|2642.8|2634.1|2641.94|2633.24|29
1627919900000|2021-08-02 15:58:20|2641.91|2633.21|2642.23|2633.53|2642.26|2633.56|2641.91|2633.21|31
1627919910000|2021-08-02 15:58:30|2642.21|2633.51|2641.96|2633.26|2642.28|2633.58|2641.65|2632.95|29
1627919920000|2021-08-02 15:58:40|2641.84|2633.14|2641.9|2633.2|2642.11|2633.41|2641.75|2633.05|38
1627919930000|2021-08-02 15:58:50|2641.87|2633.17|2642.79|2634.09|2642.86|2634.16|2641.83|2633.13|37
1627919940000|2021-08-02 15:59:00|2642.82|2634.12|2642.59|2633.89|2643.01|2634.31|2642.11|2633.41|35
1627919950000|2021-08-02 15:59:10|2642.54|2633.84|2642.62|2633.92|2642.67|2633.97|2642.17|2633.47|27
1627919960000|2021-08-02 15:59:20|2642.51|2633.81|2641.59|2632.89|2642.51|2633.81|2641.24|2632.54|34
1627919970000|2021-08-02 15:59:30|2641.44|2632.74|2638.8|2630.1|2641.46|2632.76|2638.8|2630.1|34
1627919980000|2021-08-02 15:59:40|2638.94|2630.24|2638.28|2629.58|2639.11|2630.41|2638.24|2629.54|36
1627919990000|2021-08-02 15:59:50|2638.27|2629.57|2638.09|2629.39|2638.72|2630.02|2638.09|2629.39|38
1627920000000|2021-08-02 16:00:00|2638.36|2629.66|2638.72|2630.02|2638.79|2630.09|2638.34|2629.64|37
1627920010000|2021-08-02 16:00:10|2638.61|2629.91|2642.36|2633.66|2642.36|2633.66|2638.61|2629.91|37
1627920020000|2021-08-02 16:00:20|2642.19|2633.49|2638.49|2629.79|2643.04|2634.34|2637.99|2629.29|38
1627920030000|2021-08-02 16:00:30|2638.58|2629.88|2637.36|2628.66|2638.58|2629.88|2636.87|2628.17|40
1627920040000|2021-08-02 16:00:40|2637.13|2628.43|2638.99|2630.29|2639.96|2631.26|2637.04|2628.34|39
1627920050000|2021-08-02 16:00:50|2638.8|2630.1|2638.57|2629.87|2638.8|2630.1|2638.02|2629.32|38
1627920060000|2021-08-02 16:01:00|2638.69|2629.99|2640.59|2631.89|2641.6|2632.9|2638.66|2629.96|39
1627920070000|2021-08-02 16:01:10|2640.68|2631.98|2638.96|2630.26|2641.01|2632.31|2638.63|2629.93|39
1627920080000|2021-08-02 16:01:20|2638.67|2629.97|2638.88|2630.18|2638.88|2630.18|2637.99|2629.29|28
1627920090000|2021-08-02 16:01:30|2639.07|2630.37|2639.36|2630.66|2639.68|2630.98|2637.83|2629.13|36
1627920100000|2021-08-02 16:01:40|2639.38|2630.68|2638.61|2629.91|2639.44|2630.74|2637.95|2629.25|37
1627920110000|2021-08-02 16:01:50|2638.5|2629.8|2641.42|2632.72|2641.42|2632.72|2638.5|2629.8|38
1627920120000|2021-08-02 16:02:00|2641.56|2632.86|2642.74|2634.04|2642.75|2634.05|2640.15|2631.45|39
1627920130000|2021-08-02 16:02:10|2642.66|2633.96|2644.26|2635.56|2644.36|2635.66|2641.32|2632.62|38
1627920140000|2021-08-02 16:02:20|2644.27|2635.57|2644.75|2636.05|2644.93|2636.23|2643.97|2635.27|37
1627920150000|2021-08-02 16:02:30|2644.72|2636.02|2641.57|2632.87|2644.73|2636.03|2641.21|2632.51|40
1627920160000|2021-08-02 16:02:40|2641.49|2632.79|2641.77|2633.07|2641.89|2633.19|2641.05|2632.35|38
1627920170000|2021-08-02 16:02:50|2641.58|2632.88|2639.48|2630.78|2641.58|2632.88|2639.48|2630.78|40
1627920180000|2021-08-02 16:03:00|2639.47|2630.77|2638.53|2629.83|2639.47|2630.77|2638.48|2629.78|39
1627920190000|2021-08-02 16:03:10|2638.42|2629.72|2639.36|2630.66|2639.59|2630.89|2637.5|2628.8|38
1627920200000|2021-08-02 16:03:20|2639.45|2630.75|2641.62|2632.92|2642.16|2633.46|2639.45|2630.75|37
1627920210000|2021-08-02 16:03:30|2641.49|2632.79|2643.67|2634.97|2643.82|2635.12|2641.49|2632.79|40
1627920220000|2021-08-02 16:03:40|2643.74|2635.04|2644.07|2635.37|2644.79|2636.09|2643.64|2634.94|39
1627920230000|2021-08-02 16:03:50|2644.34|2635.64|2644.76|2636.06|2644.9|2636.2|2644.34|2635.64|38
1627920240000|2021-08-02 16:04:00|2644.8|2636.1|2644.96|2636.26|2645.34|2636.64|2644|2635.3|38
1627920250000|2021-08-02 16:04:10|2645.06|2636.36|2645.69|2636.99|2645.72|2637.02|2645.06|2636.36|36
1627920260000|2021-08-02 16:04:20|2645.71|2637.01|2644.98|2636.28|2645.71|2637.01|2644.98|2636.28|33
1627920270000|2021-08-02 16:04:30|2645|2636.3|2644.1|2635.4|2645.07|2636.37|2643.96|2635.26|36
1627920280000|2021-08-02 16:04:40|2644.11|2635.41|2643.55|2634.85|2644.11|2635.41|2643.38|2634.68|34
1627920290000|2021-08-02 16:04:50|2643.67|2634.97|2644.87|2636.17|2644.87|2636.17|2643.62|2634.92|38
1627920300000|2021-08-02 16:05:00|2644.86|2636.16|2645.29|2636.59|2645.3|2636.6|2644.46|2635.76|36
1627920310000|2021-08-02 16:05:10|2645.22|2636.52|2645.42|2636.72|2645.5|2636.8|2645.22|2636.52|31
1627920320000|2021-08-02 16:05:20|2645.21|2636.51|2645.68|2636.98|2645.86|2637.16|2645.11|2636.41|27
1627920330000|2021-08-02 16:05:30|2645.69|2636.99|2645.1|2636.4|2645.79|2637.09|2645.1|2636.4|29
1627920340000|2021-08-02 16:05:40|2645.08|2636.38|2645.58|2636.88|2645.66|2636.96|2644.82|2636.12|35
1627920350000|2021-08-02 16:05:50|2645.63|2636.93|2645.84|2637.14|2645.85|2637.15|2645.56|2636.86|27
1627920360000|2021-08-02 16:06:00|2645.9|2637.2|2649.13|2640.43|2649.52|2640.82|2645.86|2637.16|40
1627920370000|2021-08-02 16:06:10|2649.48|2640.78|2649.85|2641.15|2650.13|2641.43|2649.24|2640.54|38
1627920380000|2021-08-02 16:06:20|2649.94|2641.24|2650.25|2641.55|2650.32|2641.62|2649.59|2640.89|38
1627920390000|2021-08-02 16:06:30|2650.33|2641.63|2650.05|2641.35|2650.54|2641.84|2649.74|2641.04|35
1627920400000|2021-08-02 16:06:40|2649.83|2641.13|2649.24|2640.54|2650.13|2641.43|2649.21|2640.51|39
1627920410000|2021-08-02 16:06:50|2649.23|2640.53|2649.02|2640.32|2649.23|2640.53|2646.9|2638.2|40
1627920420000|2021-08-02 16:07:00|2649.17|2640.47|2649.88|2641.18|2650.09|2641.39|2648.96|2640.26|38
1627920430000|2021-08-02 16:07:10|2650.03|2641.33|2650.9|2642.2|2651.11|2642.41|2649.94|2641.24|37
1627920440000|2021-08-02 16:07:20|2650.93|2642.23|2651.34|2642.64|2651.39|2642.69|2650.77|2642.07|39
1627920450000|2021-08-02 16:07:30|2651.37|2642.67|2652.19|2643.49|2652.39|2643.69|2651.37|2642.67|39
1627920460000|2021-08-02 16:07:40|2652.15|2643.45|2652.29|2643.59|2653.01|2644.31|2651.51|2642.81|35
1627920470000|2021-08-02 16:07:50|2652.32|2643.62|2650.17|2641.47|2652.33|2643.63|2650.17|2641.47|37
1627920480000|2021-08-02 16:08:00|2650.16|2641.46|2652.04|2643.34|2652.27|2643.57|2649.55|2640.85|36
1627920490000|2021-08-02 16:08:10|2651.82|2643.12|2653.58|2644.88|2653.58|2644.88|2651.69|2642.99|38
1627920500000|2021-08-02 16:08:20|2653.87|2645.17|2654.47|2645.77|2654.57|2645.87|2653.61|2644.91|38
1627920510000|2021-08-02 16:08:30|2654.57|2645.87|2654.71|2646.01|2655.14|2646.44|2653.51|2644.81|38
1627920520000|2021-08-02 16:08:40|2654.85|2646.15|2654.65|2645.95|2655.17|2646.47|2654.51|2645.81|38
1627920530000|2021-08-02 16:08:50|2654.53|2645.83|2654.66|2645.96|2654.66|2645.96|2654.48|2645.78|38
1627920540000|2021-08-02 16:09:00|2654.67|2645.97|2654.41|2645.71|2656|2647.3|2654.33|2645.63|38
1627920550000|2021-08-02 16:09:10|2654.46|2645.76|2652.89|2644.19|2654.53|2645.83|2652.77|2644.07|36
1627920560000|2021-08-02 16:09:20|2653.01|2644.31|2654.93|2646.23|2655.11|2646.41|2653.01|2644.31|40
1627920570000|2021-08-02 16:09:30|2655.2|2646.5|2654.27|2645.57|2655.22|2646.52|2654.24|2645.54|38
1627920580000|2021-08-02 16:09:40|2654.3|2645.6|2654.38|2645.68|2654.53|2645.83|2654.1|2645.4|36
1627920590000|2021-08-02 16:09:50|2654.37|2645.67|2652.56|2643.86|2654.37|2645.67|2652.56|2643.86|27
1627920600000|2021-08-02 16:10:00|2652.6|2643.9|2651.58|2642.88|2652.6|2643.9|2651.3|2642.6|33
1627920610000|2021-08-02 16:10:10|2651.56|2642.86|2650.69|2641.99|2651.59|2642.89|2650.3|2641.6|32
1627920620000|2021-08-02 16:10:20|2650.63|2641.93|2651.83|2643.13|2651.88|2643.18|2650.63|2641.93|35
1627920630000|2021-08-02 16:10:30|2651.82|2643.12|2651.82|2643.12|2651.9|2643.2|2651.6|2642.9|36
1627920640000|2021-08-02 16:10:40|2651.76|2643.06|2651.48|2642.78|2651.98|2643.28|2651.32|2642.62|34
1627920650000|2021-08-02 16:10:50|2651.58|2642.88|2653|2644.3|2653.12|2644.42|2651.58|2642.88|39
1627920660000|2021-08-02 16:11:00|2653.02|2644.32|2651.72|2643.02|2653.09|2644.39|2651.56|2642.86|34
1627920670000|2021-08-02 16:11:10|2651.68|2642.98|2650.75|2642.05|2651.86|2643.16|2650.75|2642.05|31
1627920680000|2021-08-02 16:11:20|2650.79|2642.09|2650.33|2641.63|2650.79|2642.09|2650.16|2641.46|34
1627920690000|2021-08-02 16:11:30|2650.22|2641.52|2651.12|2642.42|2651.47|2642.77|2650.21|2641.51|35
1627920700000|2021-08-02 16:11:40|2651.1|2642.4|2650.57|2641.87|2651.61|2642.91|2650.57|2641.87|32
1627920710000|2021-08-02 16:11:50|2650.56|2641.86|2650.05|2641.35|2650.59|2641.89|2649.95|2641.25|34
1627920720000|2021-08-02 16:12:00|2649.98|2641.28|2648.72|2640.02|2649.98|2641.28|2647.78|2639.08|37
1627920730000|2021-08-02 16:12:10|2648.46|2639.76|2648.32|2639.62|2648.46|2639.76|2647.92|2639.22|35
1627920740000|2021-08-02 16:12:20|2648.38|2639.68|2648.37|2639.67|2648.73|2640.03|2648.37|2639.67|37
1627920750000|2021-08-02 16:12:30|2648.42|2639.72|2648.43|2639.73|2648.7|2640|2648.33|2639.63|31
1627920760000|2021-08-02 16:12:40|2648.44|2639.74|2648.4|2639.7|2648.63|2639.93|2648.31|2639.61|30
1627920770000|2021-08-02 16:12:50|2648.39|2639.69|2648.62|2639.92|2648.66|2639.96|2648.37|2639.67|22
1627920780000|2021-08-02 16:13:00|2648.63|2639.93|2648.6|2639.9|2648.74|2640.04|2648.38|2639.68|30
1627920790000|2021-08-02 16:13:10|2648.61|2639.91|2648.87|2640.17|2649.43|2640.73|2648.47|2639.77|35
1627920800000|2021-08-02 16:13:20|2648.97|2640.27|2649.53|2640.83|2649.63|2640.93|2648.87|2640.17|36
1627920810000|2021-08-02 16:13:30|2649.49|2640.79|2647.41|2638.71|2649.71|2641.01|2647.41|2638.71|39
1627920820000|2021-08-02 16:13:40|2647.44|2638.74|2647.46|2638.76|2647.89|2639.19|2647.35|2638.65|37
1627920830000|2021-08-02 16:13:50|2647.3|2638.6|2647.8|2639.1|2647.87|2639.17|2647.24|2638.54|38
1627920840000|2021-08-02 16:14:00|2647.84|2639.14|2647.73|2639.03|2647.89|2639.19|2647.61|2638.91|34
1627920850000|2021-08-02 16:14:10|2647.74|2639.04|2647.8|2639.1|2647.86|2639.16|2647.74|2639.04|19
1627920860000|2021-08-02 16:14:20|2647.79|2639.09|2648.25|2639.55|2648.29|2639.59|2647.71|2639.01|27
1627920870000|2021-08-02 16:14:30|2648.33|2639.63|2648.36|2639.66|2648.39|2639.69|2648.25|2639.55|30
1627920880000|2021-08-02 16:14:40|2648.37|2639.67|2648.99|2640.29|2649.04|2640.34|2648.35|2639.65|32
1627920890000|2021-08-02 16:14:50|2648.97|2640.27|2649.6|2640.9|2649.73|2641.03|2648.97|2640.27|27
1627920900000|2021-08-02 16:15:00|2649.61|2640.91|2649.74|2641.04|2649.87|2641.17|2649.48|2640.78|31
1627920910000|2021-08-02 16:15:10|2649.81|2641.11|2649.35|2640.65|2649.88|2641.18|2649.03|2640.33|38
1627920920000|2021-08-02 16:15:20|2649.58|2640.88|2649.45|2640.75|2649.66|2640.96|2649.05|2640.35|38
1627920930000|2021-08-02 16:15:30|2649.48|2640.78|2648.85|2640.15|2649.52|2640.82|2648.67|2639.97|38
1627920940000|2021-08-02 16:15:40|2648.66|2639.96|2648.23|2639.53|2648.73|2640.03|2648.16|2639.46|36
1627920950000|2021-08-02 16:15:50|2648.24|2639.54|2646.84|2638.14|2648.24|2639.54|2646.55|2637.85|39
1627920960000|2021-08-02 16:16:00|2647.01|2638.31|2646.95|2638.25|2647.17|2638.47|2646.78|2638.08|32
1627920970000|2021-08-02 16:16:10|2646.96|2638.26|2647.67|2638.97|2648.11|2639.41|2646.86|2638.16|38
1627920980000|2021-08-02 16:16:20|2647.64|2638.94|2649.59|2640.89|2649.59|2640.89|2647.5|2638.8|38
1627920990000|2021-08-02 16:16:30|2649.53|2640.83|2649.9|2641.2|2650.15|2641.45|2649.53|2640.83|37
1627921000000|2021-08-02 16:16:40|2649.91|2641.21|2650.61|2641.91|2650.73|2642.03|2649.82|2641.12|37
1627921010000|2021-08-02 16:16:50|2650.65|2641.95|2651.25|2642.55|2651.64|2642.94|2650.56|2641.86|36
1627921020000|2021-08-02 16:17:00|2651.21|2642.51|2651.7|2643|2652.4|2643.7|2651.19|2642.49|36
1627921030000|2021-08-02 16:17:10|2651.98|2643.28|2653.02|2644.32|2653.02|2644.32|2651.84|2643.14|38
1627921040000|2021-08-02 16:17:20|2653.21|2644.51|2654.26|2645.56|2654.34|2645.64|2653.21|2644.51|38
1627921050000|2021-08-02 16:17:30|2654.34|2645.64|2654.47|2645.77|2654.61|2645.91|2653.98|2645.28|37
1627921060000|2021-08-02 16:17:40|2654.5|2645.8|2656.29|2647.59|2656.9|2648.2|2654.5|2645.8|39
1627921070000|2021-08-02 16:17:50|2656.33|2647.63|2655.74|2647.04|2656.33|2647.63|2655.73|2647.03|39
1627921080000|2021-08-02 16:18:00|2655.97|2647.27|2656.05|2647.35|2656.63|2647.93|2655.58|2646.88|39
1627921090000|2021-08-02 16:18:10|2656.13|2647.43|2656.6|2647.9|2656.68|2647.98|2655.58|2646.88|39
1627921100000|2021-08-02 16:18:20|2656.84|2648.14|2656.95|2648.25|2657.12|2648.42|2656.7|2648|36
1627921110000|2021-08-02 16:18:30|2656.99|2648.29|2658.05|2649.35|2658.05|2649.35|2656.9|2648.2|35
1627921120000|2021-08-02 16:18:40|2657.58|2648.88|2660.24|2651.54|2661.19|2652.49|2657.42|2648.72|38
1627921130000|2021-08-02 16:18:50|2660.08|2651.38|2658.63|2649.93|2660.08|2651.38|2658.57|2649.87|39
1627921140000|2021-08-02 16:19:00|2658.62|2649.92|2656.46|2647.76|2658.62|2649.92|2656.46|2647.76|36
1627921150000|2021-08-02 16:19:10|2656.55|2647.85|2657.07|2648.37|2657.81|2649.11|2656.5|2647.8|38
1627921160000|2021-08-02 16:19:20|2657.03|2648.33|2656.86|2648.16|2657.06|2648.36|2656.55|2647.85|34
1627921170000|2021-08-02 16:19:30|2656.91|2648.21|2658.54|2649.84|2658.77|2650.07|2656.91|2648.21|38
1627921180000|2021-08-02 16:19:40|2658.53|2649.83|2658.8|2650.1|2659.01|2650.31|2658.53|2649.83|39
1627921190000|2021-08-02 16:19:50|2658.82|2650.12|2658.77|2650.07|2659.02|2650.32|2658.22|2649.52|38
1627921200000|2021-08-02 16:20:00|2659|2650.3|2658.3|2649.6|2659.16|2650.46|2658.02|2649.32|34
1627921210000|2021-08-02 16:20:10|2658.28|2649.58|2657.71|2649.01|2658.28|2649.58|2656.76|2648.06|39
1627921220000|2021-08-02 16:20:20|2657.85|2649.15|2656.53|2647.83|2657.85|2649.15|2656.42|2647.72|39
1627921230000|2021-08-02 16:20:30|2656.56|2647.86|2656.72|2648.02|2656.89|2648.19|2656.49|2647.79|39
1627921240000|2021-08-02 16:20:40|2656.69|2647.99|2657.3|2648.6|2657.49|2648.79|2656.61|2647.91|34
1627921250000|2021-08-02 16:20:50|2657.31|2648.61|2657.24|2648.54|2657.56|2648.86|2657.21|2648.51|29
1627921260000|2021-08-02 16:21:00|2657.31|2648.61|2658.66|2649.96|2658.81|2650.11|2657.22|2648.52|34
1627921270000|2021-08-02 16:21:10|2658.64|2649.94|2659.15|2650.45|2659.48|2650.78|2658.62|2649.92|35
1627921280000|2021-08-02 16:21:20|2659.1|2650.4|2658.94|2650.24|2659.37|2650.67|2658.56|2649.86|35
1627921290000|2021-08-02 16:21:30|2658.95|2650.25|2659.88|2651.18|2659.88|2651.18|2658.95|2650.25|29
1627921300000|2021-08-02 16:21:40|2660.09|2651.39|2660.85|2652.15|2660.97|2652.27|2659.86|2651.16|35
1627921310000|2021-08-02 16:21:50|2660.64|2651.94|2661.67|2652.97|2661.67|2652.97|2660.55|2651.85|37
1627921320000|2021-08-02 16:22:00|2661.81|2653.11|2661.5|2652.8|2663.23|2654.53|2661.5|2652.8|40
1627921330000|2021-08-02 16:22:10|2661.75|2653.05|2661.91|2653.21|2662.71|2654.01|2661.55|2652.85|36
1627921340000|2021-08-02 16:22:20|2661.9|2653.2|2662.74|2654.04|2662.74|2654.04|2661.43|2652.73|33
1627921350000|2021-08-02 16:22:30|2662.56|2653.86|2662.73|2654.03|2662.8|2654.1|2662.31|2653.61|35
1627921360000|2021-08-02 16:22:40|2662.74|2654.04|2663.59|2654.89|2663.71|2655.01|2662.74|2654.04|34
1627921370000|2021-08-02 16:22:50|2663.62|2654.92|2665.75|2657.05|2665.75|2657.05|2663.61|2654.91|32
1627921380000|2021-08-02 16:23:00|2665.79|2657.09|2664.49|2655.79|2665.79|2657.09|2664.49|2655.79|35
1627921390000|2021-08-02 16:23:10|2664.06|2655.36|2663.49|2654.79|2664.06|2655.36|2662.93|2654.23|36
1627921400000|2021-08-02 16:23:20|2663.43|2654.73|2661.93|2653.23|2663.43|2654.73|2661.68|2652.98|34
1627921410000|2021-08-02 16:23:30|2661.9|2653.2|2662.26|2653.56|2662.83|2654.13|2661.63|2652.93|38
1627921420000|2021-08-02 16:23:40|2662.36|2653.66|2661.8|2653.1|2662.36|2653.66|2661.53|2652.83|36
1627921430000|2021-08-02 16:23:50|2661.9|2653.2|2661.47|2652.77|2661.9|2653.2|2661.23|2652.53|35
1627921440000|2021-08-02 16:24:00|2661.46|2652.76|2663.92|2655.22|2663.93|2655.23|2661.46|2652.76|35
1627921450000|2021-08-02 16:24:10|2663.91|2655.21|2663.42|2654.72|2664.06|2655.36|2663.42|2654.72|38
1627921460000|2021-08-02 16:24:20|2663.44|2654.74|2663.21|2654.51|2663.63|2654.93|2663.14|2654.44|23
1627921470000|2021-08-02 16:24:30|2663.12|2654.42|2663.46|2654.76|2663.69|2654.99|2662.93|2654.23|32
1627921480000|2021-08-02 16:24:40|2663.61|2654.91|2661.64|2652.94|2664.02|2655.32|2661.49|2652.79|40
1627921490000|2021-08-02 16:24:50|2661.55|2652.85|2661.52|2652.82|2661.87|2653.17|2661.25|2652.55|38
1627921500000|2021-08-02 16:25:00|2661.71|2653.01|2659.92|2651.22|2661.94|2653.24|2659.9|2651.2|39
1627921510000|2021-08-02 16:25:10|2660.01|2651.31|2658.28|2649.58|2660.14|2651.44|2658.16|2649.46|40
1627921520000|2021-08-02 16:25:20|2657.97|2649.27|2659.09|2650.39|2659.11|2650.41|2657.66|2648.96|40
1627921530000|2021-08-02 16:25:30|2659.12|2650.42|2660.67|2651.97|2660.95|2652.25|2659.12|2650.42|36
1627921540000|2021-08-02 16:25:40|2660.73|2652.03|2661.59|2652.89|2661.68|2652.98|2660.63|2651.93|28
1627921550000|2021-08-02 16:25:50|2661.56|2652.86|2662.82|2654.12|2662.82|2654.12|2661.43|2652.73|26
1627921560000|2021-08-02 16:26:00|2662.84|2654.14|2663.21|2654.51|2663.21|2654.51|2662.63|2653.93|24
1627921570000|2021-08-02 16:26:10|2663.22|2654.52|2664.7|2656|2664.7|2656|2663.22|2654.52|29
1627921580000|2021-08-02 16:26:20|2664.56|2655.86|2666.05|2657.35|2666.05|2657.35|2664.53|2655.83|25
1627921590000|2021-08-02 16:26:30|2666.08|2657.38|2664.98|2656.28|2666.2|2657.5|2664.85|2656.15|36
1627921600000|2021-08-02 16:26:40|2664.95|2656.25|2664.12|2655.42|2665.59|2656.89|2664.12|2655.42|38
1627921610000|2021-08-02 16:26:50|2664.21|2655.51|2664.52|2655.82|2664.99|2656.29|2663.67|2654.97|38
1627921620000|2021-08-02 16:27:00|2664.49|2655.79|2663.88|2655.18|2664.58|2655.88|2663.68|2654.98|30
1627921630000|2021-08-02 16:27:10|2663.68|2654.98|2663.73|2655.03|2663.73|2655.03|2662.37|2653.67|30
1627921640000|2021-08-02 16:27:20|2663.9|2655.2|2664.52|2655.82|2665.1|2656.4|2663.9|2655.2|32
1627921650000|2021-08-02 16:27:30|2664.47|2655.77|2665.07|2656.37|2665.31|2656.61|2664.31|2655.61|39
1627921660000|2021-08-02 16:27:40|2664.49|2655.79|2664.61|2655.91|2664.72|2656.02|2664.49|2655.79|21
1627921670000|2021-08-02 16:27:50|2664.6|2655.9|2664.66|2655.96|2664.66|2655.96|2664.57|2655.87|11
1627921680000|2021-08-02 16:28:00|2664.58|2655.88|2662.96|2654.26|2664.89|2656.19|2662.96|2654.26|37
1627921690000|2021-08-02 16:28:10|2663|2654.3|2662.98|2654.28|2663.56|2654.86|2662.96|2654.26|37
1627921700000|2021-08-02 16:28:20|2663.12|2654.42|2664.31|2655.61|2664.31|2655.61|2662.83|2654.13|37
1627921710000|2021-08-02 16:28:30|2664.38|2655.68|2665.21|2656.51|2665.22|2656.52|2664.27|2655.57|36
1627921720000|2021-08-02 16:28:40|2665.29|2656.59|2665.91|2657.21|2665.99|2657.29|2665.18|2656.48|37
1627921730000|2021-08-02 16:28:50|2665.88|2657.18|2666.18|2657.48|2666.36|2657.66|2665.6|2656.9|36
1627921740000|2021-08-02 16:29:00|2666.15|2657.45|2666.08|2657.38|2666.15|2657.45|2664.93|2656.23|37
1627921750000|2021-08-02 16:29:10|2666.09|2657.39|2666.14|2657.44|2666.14|2657.44|2665.86|2657.16|37
1627921760000|2021-08-02 16:29:20|2666.15|2657.45|2667.31|2658.61|2667.31|2658.61|2666.11|2657.41|33
1627921770000|2021-08-02 16:29:30|2667.32|2658.62|2669.32|2660.62|2669.83|2661.13|2667.08|2658.38|31
1627921780000|2021-08-02 16:29:40|2668.62|2659.92|2667.81|2659.11|2669.23|2660.53|2667.79|2659.09|38
1627921790000|2021-08-02 16:29:50|2667.83|2659.13|2667.68|2658.98|2668.11|2659.41|2667.53|2658.83|38
1627921800000|2021-08-02 16:30:00|2667.63|2658.93|2669.49|2660.79|2669.5|2660.8|2667.63|2658.93|37
1627921810000|2021-08-02 16:30:10|2669.55|2660.85|2669.86|2661.16|2670.61|2661.91|2669.5|2660.8|36
1627921820000|2021-08-02 16:30:20|2669.98|2661.28|2667.2|2658.5|2669.98|2661.28|2667.2|2658.5|38
1627921830000|2021-08-02 16:30:30|2667.16|2658.46|2666.65|2657.95|2667.16|2658.46|2665.47|2656.77|39
1627921840000|2021-08-02 16:30:40|2666.96|2658.26|2666.47|2657.77|2667.14|2658.44|2666.47|2657.77|37
1627921850000|2021-08-02 16:30:50|2666.46|2657.76|2665.1|2656.4|2666.46|2657.76|2664.66|2655.96|37
1627921860000|2021-08-02 16:31:00|2665.04|2656.34|2664.54|2655.84|2666.04|2657.34|2664.42|2655.72|34
1627921870000|2021-08-02 16:31:10|2664.55|2655.85|2662.8|2654.1|2664.57|2655.87|2662.76|2654.06|28
1627921880000|2021-08-02 16:31:20|2662.94|2654.24|2661.75|2653.05|2663.4|2654.7|2661.71|2653.01|37
1627921890000|2021-08-02 16:31:30|2661.82|2653.12|2660.39|2651.69|2662.02|2653.32|2660.39|2651.69|34
1627921900000|2021-08-02 16:31:40|2660.14|2651.44|2660.99|2652.29|2661.01|2652.31|2659.65|2650.95|39
1627921910000|2021-08-02 16:31:50|2661.26|2652.56|2661.15|2652.45|2661.52|2652.82|2660.83|2652.13|36
1627921920000|2021-08-02 16:32:00|2661.13|2652.43|2661.69|2652.99|2661.82|2653.12|2661.11|2652.41|33
1627921930000|2021-08-02 16:32:10|2661.47|2652.77|2660.75|2652.05|2661.75|2653.05|2660.62|2651.92|35
1627921940000|2021-08-02 16:32:20|2660.57|2651.87|2659.65|2650.95|2660.75|2652.05|2659.58|2650.88|37
1627921950000|2021-08-02 16:32:30|2659.71|2651.01|2659.6|2650.9|2660.27|2651.57|2659.55|2650.85|37
1627921960000|2021-08-02 16:32:40|2659.59|2650.89|2659.13|2650.43|2660.03|2651.33|2658.41|2649.71|37
1627921970000|2021-08-02 16:32:50|2659.14|2650.44|2659.14|2650.44|2659.33|2650.63|2659.02|2650.32|22
1627921980000|2021-08-02 16:33:00|2658.98|2650.28|2657.83|2649.13|2659.03|2650.33|2657.83|2649.13|34
1627921990000|2021-08-02 16:33:10|2657.78|2649.08|2658.73|2650.03|2659.08|2650.38|2657.74|2649.04|33
1627922000000|2021-08-02 16:33:20|2658.76|2650.06|2659.44|2650.74|2659.62|2650.92|2658.76|2650.06|34
1627922010000|2021-08-02 16:33:30|2659.54|2650.84|2659.35|2650.65|2659.58|2650.88|2659.18|2650.48|29
1627922020000|2021-08-02 16:33:40|2659.4|2650.7|2659.35|2650.65|2659.52|2650.82|2659.23|2650.53|20
1627922030000|2021-08-02 16:33:50|2659.36|2650.66|2659.35|2650.65|2659.36|2650.66|2659.35|2650.65|2
1627922040000|2021-08-02 16:34:00|2659.25|2650.55|2659.26|2650.56|2659.35|2650.65|2659.25|2650.55|7
1627922050000|2021-08-02 16:34:10|2659.27|2650.57|2659.29|2650.59|2659.57|2650.87|2658.92|2650.22|15
1627922060000|2021-08-02 16:34:20|2659.34|2650.64|2659.47|2650.77|2659.47|2650.77|2659.16|2650.46|19
1627922070000|2021-08-02 16:34:30|2659.32|2650.62|2660.62|2651.92|2660.78|2652.08|2659.19|2650.49|23
1627922080000|2021-08-02 16:34:40|2660.65|2651.95|2660.53|2651.83|2660.86|2652.16|2659.6|2650.9|31
1627922090000|2021-08-02 16:34:50|2660.43|2651.73|2661.51|2652.81|2661.7|2653|2660.43|2651.73|35
1627922100000|2021-08-02 16:35:00|2661.63|2652.93|2661.44|2652.74|2661.76|2653.06|2661.07|2652.37|33
1627922110000|2021-08-02 16:35:10|2661.31|2652.61|2661.01|2652.31|2661.6|2652.9|2660.72|2652.02|34
1627922120000|2021-08-02 16:35:20|2661.04|2652.34|2660.94|2652.24|2661.38|2652.68|2660.81|2652.11|33
1627922130000|2021-08-02 16:35:30|2660.85|2652.15|2661.17|2652.47|2661.26|2652.56|2660.79|2652.09|37
1627922140000|2021-08-02 16:35:40|2661.02|2652.32|2659.63|2650.93|2661.34|2652.64|2659.6|2650.9|30
1627922150000|2021-08-02 16:35:50|2659.62|2650.92|2660.24|2651.54|2660.39|2651.69|2659.6|2650.9|22
1627922160000|2021-08-02 16:36:00|2660.27|2651.57|2658.16|2649.46|2660.28|2651.58|2658.16|2649.46|30
1627922170000|2021-08-02 16:36:10|2658.11|2649.41|2656.54|2647.84|2658.18|2649.48|2656.47|2647.77|32
1627922180000|2021-08-02 16:36:20|2656.56|2647.86|2654.6|2645.9|2656.56|2647.86|2654.6|2645.9|39
1627922190000|2021-08-02 16:36:30|2654.7|2646|2654.95|2646.25|2655.06|2646.36|2654.53|2645.83|34
1627922200000|2021-08-02 16:36:40|2655.96|2647.26|2655.48|2646.78|2656.36|2647.66|2655.28|2646.58|37
1627922210000|2021-08-02 16:36:50|2655.29|2646.59|2657.87|2649.17|2658.42|2649.72|2655.05|2646.35|33
1627922220000|2021-08-02 16:37:00|2657.91|2649.21|2658.46|2649.76|2658.85|2650.15|2657.87|2649.17|26
1627922230000|2021-08-02 16:37:10|2658.45|2649.75|2658.53|2649.83|2658.54|2649.84|2658.42|2649.72|24
1627922240000|2021-08-02 16:37:20|2658.47|2649.77|2657.69|2648.99|2658.54|2649.84|2657.68|2648.98|34
1627922250000|2021-08-02 16:37:30|2657.67|2648.97|2655.83|2647.13|2657.69|2648.99|2655.83|2647.13|39
1627922260000|2021-08-02 16:37:40|2655.85|2647.15|2655.85|2647.15|2656.31|2647.61|2655.02|2646.32|38
1627922270000|2021-08-02 16:37:50|2655.64|2646.94|2656.41|2647.71|2656.97|2648.27|2655.64|2646.94|37
1627922280000|2021-08-02 16:38:00|2656.34|2647.64|2656.76|2648.06|2656.76|2648.06|2656.05|2647.35|36
1627922290000|2021-08-02 16:38:10|2656.7|2648|2658.47|2649.77|2658.49|2649.79|2656.7|2648|35
1627922300000|2021-08-02 16:38:20|2658.36|2649.66|2658.03|2649.33|2658.51|2649.81|2657.83|2649.13|38
1627922310000|2021-08-02 16:38:30|2657.73|2649.03|2659.05|2650.35|2659.39|2650.69|2657.73|2649.03|33
1627922320000|2021-08-02 16:38:40|2658.95|2650.25|2659.13|2650.43|2659.47|2650.77|2658.9|2650.2|38
1627922330000|2021-08-02 16:38:50|2659.06|2650.36|2657.02|2648.32|2659.12|2650.42|2656.94|2648.24|40
1627922340000|2021-08-02 16:39:00|2656.81|2648.11|2658.43|2649.73|2658.43|2649.73|2656.73|2648.03|36
1627922350000|2021-08-02 16:39:10|2658.35|2649.65|2658.37|2649.67|2658.86|2650.16|2658.17|2649.47|36
1627922360000|2021-08-02 16:39:20|2658.35|2649.65|2658.83|2650.13|2658.95|2650.25|2658.35|2649.65|26
1627922370000|2021-08-02 16:39:30|2658.86|2650.16|2658.64|2649.94|2658.94|2650.24|2658.6|2649.9|22
1627922380000|2021-08-02 16:39:40|2658.54|2649.84|2658.96|2650.26|2658.97|2650.27|2658.54|2649.84|25
1627922390000|2021-08-02 16:39:50|2659|2650.3|2657.41|2648.71|2659.06|2650.36|2657.41|2648.71|20
1627922400000|2021-08-02 16:40:00|2657.33|2648.63|2657.46|2648.76|2657.65|2648.95|2657.19|2648.49|35
1627922410000|2021-08-02 16:40:10|2657.44|2648.74|2657.32|2648.62|2658.23|2649.53|2657.32|2648.62|36
1627922420000|2021-08-02 16:40:20|2657.3|2648.6|2657.8|2649.1|2657.96|2649.26|2656.94|2648.24|39
1627922430000|2021-08-02 16:40:30|2657.89|2649.19|2658.3|2649.6|2658.57|2649.87|2657.81|2649.11|39
1627922440000|2021-08-02 16:40:40|2658.42|2649.72|2658.35|2649.65|2658.42|2649.72|2658.22|2649.52|36
1627922450000|2021-08-02 16:40:50|2658.63|2649.93|2657.26|2648.56|2658.63|2649.93|2657.13|2648.43|37
1627922460000|2021-08-02 16:41:00|2657.1|2648.4|2657.25|2648.55|2658.45|2649.75|2657.01|2648.31|37
1627922470000|2021-08-02 16:41:10|2656.97|2648.27|2656.95|2648.25|2657.39|2648.69|2656.82|2648.12|38
1627922480000|2021-08-02 16:41:20|2657.19|2648.49|2657.58|2648.88|2658.34|2649.64|2656.94|2648.24|39
1627922490000|2021-08-02 16:41:30|2657.52|2648.82|2657.63|2648.93|2657.85|2649.15|2657.45|2648.75|35
1627922500000|2021-08-02 16:41:40|2657.82|2649.12|2657.77|2649.07|2657.85|2649.15|2657.42|2648.72|29
1627922510000|2021-08-02 16:41:50|2657.79|2649.09|2656.72|2648.02|2657.85|2649.15|2656.67|2647.97|31
1627922520000|2021-08-02 16:42:00|2656.73|2648.03|2656.38|2647.68|2656.73|2648.03|2656.38|2647.68|29
1627922530000|2021-08-02 16:42:10|2656.44|2647.74|2656.51|2647.81|2656.66|2647.96|2656.27|2647.57|32
1627922540000|2021-08-02 16:42:20|2656.48|2647.78|2656.72|2648.02|2656.72|2648.02|2656.33|2647.63|28
1627922550000|2021-08-02 16:42:30|2656.58|2647.88|2656.43|2647.73|2656.74|2648.04|2656.36|2647.66|33
1627922560000|2021-08-02 16:42:40|2656.48|2647.78|2656.17|2647.47|2656.48|2647.78|2656.14|2647.44|27
1627922570000|2021-08-02 16:42:50|2656.37|2647.67|2654.48|2645.78|2656.52|2647.82|2654.27|2645.57|33
1627922580000|2021-08-02 16:43:00|2654.47|2645.77|2653.91|2645.21|2655.25|2646.55|2653.7|2645|39
1627922590000|2021-08-02 16:43:10|2653.95|2645.25|2654.06|2645.36|2654.64|2645.94|2653.9|2645.2|36
1627922600000|2021-08-02 16:43:20|2654.04|2645.34|2654.65|2645.95|2654.65|2645.95|2653.86|2645.16|37
1627922610000|2021-08-02 16:43:30|2654.62|2645.92|2654.93|2646.23|2655.31|2646.61|2654.17|2645.47|35
1627922620000|2021-08-02 16:43:40|2654.63|2645.93|2654.88|2646.18|2655.02|2646.32|2654.63|2645.93|34
1627922630000|2021-08-02 16:43:50|2654.91|2646.21|2655.06|2646.36|2655.06|2646.36|2654.77|2646.07|35
1627922640000|2021-08-02 16:44:00|2655.02|2646.32|2656.3|2647.6|2656.48|2647.78|2655|2646.3|34
1627922650000|2021-08-02 16:44:10|2656.48|2647.78|2656.65|2647.95|2656.72|2648.02|2656.41|2647.71|34
1627922660000|2021-08-02 16:44:20|2656.69|2647.99|2656.9|2648.2|2656.9|2648.2|2656.5|2647.8|23
1627922670000|2021-08-02 16:44:30|2656.81|2648.11|2656.12|2647.42|2656.81|2648.11|2656.1|2647.4|15
1627922680000|2021-08-02 16:44:40|2655.93|2647.23|2656.96|2648.26|2656.96|2648.26|2655.93|2647.23|28
1627922690000|2021-08-02 16:44:50|2657.2|2648.5|2657.25|2648.55|2657.81|2649.11|2656.67|2647.97|37
1627922700000|2021-08-02 16:45:00|2657.17|2648.47|2657.11|2648.41|2657.98|2649.28|2656.76|2648.06|40
1627922710000|2021-08-02 16:45:10|2657.09|2648.39|2656.42|2647.72|2657.47|2648.77|2656.23|2647.53|38
1627922720000|2021-08-02 16:45:20|2656.14|2647.44|2655.89|2647.19|2656.9|2648.2|2655.89|2647.19|37
1627922730000|2021-08-02 16:45:30|2655.74|2647.04|2654.89|2646.19|2656.1|2647.4|2654.89|2646.19|30
1627922740000|2021-08-02 16:45:40|2654.95|2646.25|2654.27|2645.57|2654.95|2646.25|2654.02|2645.32|37
1627922750000|2021-08-02 16:45:50|2654.25|2645.55|2654.6|2645.9|2655.05|2646.35|2654.23|2645.53|35
1627922760000|2021-08-02 16:46:00|2654.51|2645.81|2652.57|2643.87|2654.51|2645.81|2652.3|2643.6|16
1627922770000|2021-08-02 16:46:10|2652.65|2643.95|2651.4|2642.7|2652.77|2644.07|2651.39|2642.69|38
1627922780000|2021-08-02 16:46:20|2651.37|2642.67|2649.33|2640.63|2651.42|2642.72|2648.99|2640.29|38
1627922790000|2021-08-02 16:46:30|2648.9|2640.2|2648.36|2639.66|2649.33|2640.63|2648.36|2639.66|33
1627922800000|2021-08-02 16:46:40|2648.04|2639.34|2645.54|2636.84|2648.04|2639.34|2644.97|2636.27|38
1627922810000|2021-08-02 16:46:50|2645.43|2636.73|2640.32|2631.62|2645.43|2636.73|2640.32|2631.62|37
1627922820000|2021-08-02 16:47:00|2639.61|2630.91|2641.26|2632.56|2641.26|2632.56|2638.6|2629.9|39
1627922830000|2021-08-02 16:47:10|2641.09|2632.39|2643.27|2634.57|2643.4|2634.7|2641.09|2632.39|39
1627922840000|2021-08-02 16:47:20|2642.53|2633.83|2644.19|2635.49|2644.34|2635.64|2642.53|2633.83|37
1627922850000|2021-08-02 16:47:30|2644.03|2635.33|2645.3|2636.6|2645.37|2636.67|2643.95|2635.25|34
1627922860000|2021-08-02 16:47:40|2645.33|2636.63|2644.04|2635.34|2645.34|2636.64|2643.4|2634.7|38
1627922870000|2021-08-02 16:47:50|2644.2|2635.5|2644.28|2635.58|2645.31|2636.61|2643.08|2634.38|40
1627922880000|2021-08-02 16:48:00|2644.42|2635.72|2643.98|2635.28|2644.78|2636.08|2643.98|2635.28|38
1627922890000|2021-08-02 16:48:10|2644.13|2635.43|2641.09|2632.39|2644.13|2635.43|2640.93|2632.23|37
1627922900000|2021-08-02 16:48:20|2641.02|2632.32|2641.09|2632.39|2641.09|2632.39|2639.88|2631.18|40
1627922910000|2021-08-02 16:48:30|2640.27|2631.57|2639.92|2631.22|2640.72|2632.02|2639.92|2631.22|36
1627922920000|2021-08-02 16:48:40|2639.71|2631.01|2640.38|2631.68|2640.76|2632.06|2639.71|2631.01|31
1627922930000|2021-08-02 16:48:50|2640.34|2631.64|2640.51|2631.81|2640.81|2632.11|2640.03|2631.33|33
1627922940000|2021-08-02 16:49:00|2640.5|2631.8|2640.59|2631.89|2640.7|2632|2640.1|2631.4|33
1627922950000|2021-08-02 16:49:10|2640.63|2631.93|2642.06|2633.36|2642.62|2633.92|2640.48|2631.78|36
1627922960000|2021-08-02 16:49:20|2642.67|2633.97|2643.66|2634.96|2643.88|2635.18|2642.67|2633.97|34
1627922970000|2021-08-02 16:49:30|2643.9|2635.2|2642.47|2633.77|2644.21|2635.51|2642.29|2633.59|36
1627922980000|2021-08-02 16:49:40|2642.34|2633.64|2642.26|2633.56|2645.41|2636.71|2642.07|2633.37|39
1627922990000|2021-08-02 16:49:50|2642.23|2633.53|2643.42|2634.72|2643.57|2634.87|2641.99|2633.29|39
1627923000000|2021-08-02 16:50:00|2643.45|2634.75|2644.5|2635.8|2644.5|2635.8|2643.07|2634.37|35
1627923010000|2021-08-02 16:50:10|2644.04|2635.34|2645.04|2636.34|2645.92|2637.22|2644.04|2635.34|39
1627923020000|2021-08-02 16:50:20|2644.83|2636.13|2645.45|2636.75|2645.49|2636.79|2644.83|2636.13|34
1627923030000|2021-08-02 16:50:30|2645.61|2636.91|2645.7|2637|2645.7|2637|2645.21|2636.51|34
1627923040000|2021-08-02 16:50:40|2645.71|2637.01|2645.99|2637.29|2646.35|2637.65|2645.71|2637.01|28
1627923050000|2021-08-02 16:50:50|2646.04|2637.34|2645.83|2637.13|2646.04|2637.34|2645.58|2636.88|28
1627923060000|2021-08-02 16:51:00|2646.13|2637.43|2646.8|2638.1|2646.98|2638.28|2646.12|2637.42|35
1627923070000|2021-08-02 16:51:10|2646.7|2638|2646.86|2638.16|2646.98|2638.28|2646.7|2638|35
1627923080000|2021-08-02 16:51:20|2646.65|2637.95|2646.78|2638.08|2647.15|2638.45|2646.6|2637.9|22
1627923090000|2021-08-02 16:51:30|2646.63|2637.93|2647.9|2639.2|2647.9|2639.2|2646.63|2637.93|17
1627923100000|2021-08-02 16:51:40|2647.84|2639.14|2646.76|2638.06|2648.01|2639.31|2646.76|2638.06|20
1627923110000|2021-08-02 16:51:50|2646.74|2638.04|2646.02|2637.32|2646.89|2638.19|2645.79|2637.09|31
1627923120000|2021-08-02 16:52:00|2645.99|2637.29|2647.89|2639.19|2648.18|2639.48|2645.99|2637.29|33
1627923130000|2021-08-02 16:52:10|2647.9|2639.2|2647.95|2639.25|2648|2639.3|2647.59|2638.89|20
1627923140000|2021-08-02 16:52:20|2647.96|2639.26|2648.42|2639.72|2648.64|2639.94|2647.95|2639.25|31
1627923150000|2021-08-02 16:52:30|2648.5|2639.8|2648.54|2639.84|2648.9|2640.2|2648.43|2639.73|28
1627923160000|2021-08-02 16:52:40|2648.56|2639.86|2646.59|2637.89|2648.56|2639.86|2646.48|2637.78|36
1627923170000|2021-08-02 16:52:50|2646.84|2638.14|2645.99|2637.29|2646.84|2638.14|2645.99|2637.29|30
1627923180000|2021-08-02 16:53:00|2645.94|2637.24|2647.22|2638.52|2647.64|2638.94|2645.93|2637.23|39
1627923190000|2021-08-02 16:53:10|2647.08|2638.38|2646.73|2638.03|2647.08|2638.38|2645.99|2637.29|36
1627923200000|2021-08-02 16:53:20|2646.71|2638.01|2646.07|2637.37|2646.89|2638.19|2645.67|2636.97|31
1627923210000|2021-08-02 16:53:30|2646.01|2637.31|2645.92|2637.22|2646.66|2637.96|2645.36|2636.66|35
1627923220000|2021-08-02 16:53:40|2646.13|2637.43|2647.21|2638.51|2647.21|2638.51|2645.98|2637.28|37
1627923230000|2021-08-02 16:53:50|2647.26|2638.56|2646.46|2637.76|2647.26|2638.56|2646.16|2637.46|37
1627923240000|2021-08-02 16:54:00|2646.43|2637.73|2646.51|2637.81|2647.03|2638.33|2646.39|2637.69|37
1627923250000|2021-08-02 16:54:10|2646.66|2637.96|2645.31|2636.61|2646.8|2638.1|2645.2|2636.5|35
1627923260000|2021-08-02 16:54:20|2645.41|2636.71|2645.93|2637.23|2645.96|2637.26|2645.16|2636.46|35
1627923270000|2021-08-02 16:54:30|2645.95|2637.25|2645.93|2637.23|2646.66|2637.96|2645.83|2637.13|28
1627923280000|2021-08-02 16:54:40|2645.99|2637.29|2646.06|2637.36|2646.07|2637.37|2645.97|2637.27|10
1627923290000|2021-08-02 16:54:50|2646.07|2637.37|2645.32|2636.62|2646.21|2637.51|2645.25|2636.55|27
1627923300000|2021-08-02 16:55:00|2645.31|2636.61|2645.56|2636.86|2645.56|2636.86|2645.25|2636.55|16
1627923310000|2021-08-02 16:55:10|2645.57|2636.87|2646.74|2638.04|2646.8|2638.1|2645.57|2636.87|34
1627923320000|2021-08-02 16:55:20|2646.66|2637.96|2645.59|2636.89|2646.66|2637.96|2645.59|2636.89|24
1627923330000|2021-08-02 16:55:30|2645.58|2636.88|2645.69|2636.99|2645.69|2636.99|2645.23|2636.53|17
1627923340000|2021-08-02 16:55:40|2645.53|2636.83|2645.44|2636.74|2646.02|2637.32|2645.43|2636.73|37
1627923350000|2021-08-02 16:55:50|2645.41|2636.71|2646.06|2637.36|2646.14|2637.44|2645.41|2636.71|35
1627923360000|2021-08-02 16:56:00|2646.22|2637.52|2647.14|2638.44|2647.14|2638.44|2646.22|2637.52|25
1627923370000|2021-08-02 16:56:10|2647.18|2638.48|2647.34|2638.64|2647.34|2638.64|2647.07|2638.37|14
1627923380000|2021-08-02 16:56:20|2647.33|2638.63|2647.38|2638.68|2647.4|2638.7|2647.15|2638.45|12
1627923390000|2021-08-02 16:56:30|2647.33|2638.63|2647.71|2639.01|2647.71|2639.01|2647.33|2638.63|18
1627923400000|2021-08-02 16:56:40|2647.64|2638.94|2647.57|2638.87|2647.99|2639.29|2646.94|2638.24|27
1627923410000|2021-08-02 16:56:50|2647.61|2638.91|2648.51|2639.81|2648.51|2639.81|2647.61|2638.91|25
1627923420000|2021-08-02 16:57:00|2648.5|2639.8|2648.36|2639.66|2648.5|2639.8|2648.12|2639.42|21
1627923430000|2021-08-02 16:57:10|2648.39|2639.69|2647.81|2639.11|2648.51|2639.81|2647.81|2639.11|27
1627923440000|2021-08-02 16:57:20|2647.83|2639.13|2648.18|2639.48|2648.2|2639.5|2647.79|2639.09|17
1627923450000|2021-08-02 16:57:30|2648.82|2640.12|2649.18|2640.48|2649.28|2640.58|2648.82|2640.12|13
1627923460000|2021-08-02 16:57:40|2649.2|2640.5|2650.72|2642.02|2650.93|2642.23|2649.18|2640.48|22
1627923470000|2021-08-02 16:57:50|2650.75|2642.05|2650.6|2641.9|2650.88|2642.18|2650.14|2641.44|33
1627923480000|2021-08-02 16:58:00|2650.79|2642.09|2651.44|2642.74|2651.46|2642.76|2650.78|2642.08|36
1627923490000|2021-08-02 16:58:10|2651.31|2642.61|2652.13|2643.43|2652.14|2643.44|2651.28|2642.58|33
1627923500000|2021-08-02 16:58:20|2651.99|2643.29|2651.83|2643.13|2652.09|2643.39|2651.58|2642.88|35
1627923510000|2021-08-02 16:58:30|2651.76|2643.06|2650.84|2642.14|2651.83|2643.13|2650.64|2641.94|35
1627923520000|2021-08-02 16:58:40|2650.87|2642.17|2651.62|2642.92|2651.67|2642.97|2650.87|2642.17|31
1627923530000|2021-08-02 16:58:50|2651.6|2642.9|2651.87|2643.17|2652.18|2643.48|2651.45|2642.75|33
1627923540000|2021-08-02 16:59:00|2651.85|2643.15|2652.12|2643.42|2652.27|2643.57|2651.85|2643.15|34
1627923550000|2021-08-02 16:59:10|2651.98|2643.28|2652.11|2643.41|2652.2|2643.5|2651.8|2643.1|34
1627923560000|2021-08-02 16:59:20|2652.09|2643.39|2652.23|2643.53|2652.27|2643.57|2651.8|2643.1|32
1627923570000|2021-08-02 16:59:30|2652.21|2643.51|2652.81|2644.11|2652.81|2644.11|2652.21|2643.51|30
1627923580000|2021-08-02 16:59:40|2652.79|2644.09|2653.08|2644.38|2653.14|2644.44|2652.79|2644.09|26
1627923590000|2021-08-02 16:59:50|2653.11|2644.41|2652.81|2644.11|2653.11|2644.41|2652.61|2643.91|31
1627923600000|2021-08-02 17:00:00|2652.75|2644.05|2653.37|2644.67|2653.4|2644.7|2652.75|2644.05|30
1627923610000|2021-08-02 17:00:10|2653.44|2644.74|2653.39|2644.69|2653.45|2644.75|2653.2|2644.5|29
1627923620000|2021-08-02 17:00:20|2653.38|2644.68|2653.59|2644.89|2653.62|2644.92|2653.37|2644.67|24
1627923630000|2021-08-02 17:00:30|2653.51|2644.81|2654.51|2645.81|2654.66|2645.96|2653.51|2644.81|31
1627923640000|2021-08-02 17:00:40|2654.61|2645.91|2654.8|2646.1|2654.82|2646.12|2654.35|2645.65|25
1627923650000|2021-08-02 17:00:50|2654.76|2646.06|2655.15|2646.45|2655.26|2646.56|2654.63|2645.93|36
1627923660000|2021-08-02 17:01:00|2655.2|2646.5|2654.32|2645.62|2655.49|2646.79|2654.29|2645.59|37
1627923670000|2021-08-02 17:01:10|2654.23|2645.53|2651.86|2643.16|2654.27|2645.57|2651.22|2642.52|39
1627923680000|2021-08-02 17:01:20|2651.87|2643.17|2651.29|2642.59|2651.98|2643.28|2651.21|2642.51|35
1627923690000|2021-08-02 17:01:30|2651.2|2642.5|2650.94|2642.24|2651.22|2642.52|2650.73|2642.03|37
1627923700000|2021-08-02 17:01:40|2650.83|2642.13|2650.44|2641.74|2650.98|2642.28|2650.09|2641.39|40
1627923710000|2021-08-02 17:01:50|2650.25|2641.55|2650.07|2641.37|2650.38|2641.68|2649.99|2641.29|29
1627923720000|2021-08-02 17:02:00|2650.02|2641.32|2649.16|2640.46|2650.19|2641.49|2649.16|2640.46|35
1627923730000|2021-08-02 17:02:10|2648.93|2640.23|2647.87|2639.17|2649.53|2640.83|2647.48|2638.78|36
1627923740000|2021-08-02 17:02:20|2647.94|2639.24|2646.76|2638.06|2647.94|2639.24|2646.16|2637.46|36
1627923750000|2021-08-02 17:02:30|2646.89|2638.19|2646.12|2637.42|2646.92|2638.22|2646.07|2637.37|34
1627923760000|2021-08-02 17:02:40|2646.13|2637.43|2647.66|2638.96|2647.84|2639.14|2646.01|2637.31|28
1627923770000|2021-08-02 17:02:50|2647.51|2638.81|2646.99|2638.29|2647.6|2638.9|2646.84|2638.14|30
1627923780000|2021-08-02 17:03:00|2647.06|2638.36|2650.2|2641.5|2650.2|2641.5|2647.06|2638.36|37
1627923790000|2021-08-02 17:03:10|2650.23|2641.53|2650.84|2642.14|2650.96|2642.26|2649.82|2641.12|35
1627923800000|2021-08-02 17:03:20|2650.86|2642.16|2651.43|2642.73|2651.58|2642.88|2650.71|2642.01|30
1627923810000|2021-08-02 17:03:30|2651.66|2642.96|2651.6|2642.9|2651.78|2643.08|2651.46|2642.76|32
1627923820000|2021-08-02 17:03:40|2651.46|2642.76|2651.73|2643.03|2651.97|2643.27|2651.46|2642.76|27
1627923830000|2021-08-02 17:03:50|2651.92|2643.22|2652.42|2643.72|2652.42|2643.72|2651.82|2643.12|29
1627923840000|2021-08-02 17:04:00|2652.36|2643.66|2652.25|2643.55|2652.55|2643.85|2651.93|2643.23|26
1627923850000|2021-08-02 17:04:10|2652.11|2643.41|2652.28|2643.58|2652.28|2643.58|2652.09|2643.39|19
1627923860000|2021-08-02 17:04:20|2652.3|2643.6|2652.36|2643.66|2652.51|2643.81|2652.13|2643.43|16
1627923870000|2021-08-02 17:04:30|2652.44|2643.74|2652.95|2644.25|2653.15|2644.45|2652.4|2643.7|28
1627923880000|2021-08-02 17:04:40|2653.03|2644.33|2653.42|2644.72|2653.58|2644.88|2653.03|2644.33|24
1627923890000|2021-08-02 17:04:50|2653.43|2644.73|2653.72|2645.02|2653.72|2645.02|2653.05|2644.35|32
1627923900000|2021-08-02 17:05:00|2653.75|2645.05|2652.91|2644.21|2653.75|2645.05|2652.64|2643.94|35
1627923910000|2021-08-02 17:05:10|2652.71|2644.01|2653.1|2644.4|2653.75|2645.05|2652.71|2644.01|36
1627923920000|2021-08-02 17:05:20|2652.86|2644.16|2652.3|2643.6|2652.9|2644.2|2652.3|2643.6|20
1627923930000|2021-08-02 17:05:30|2652.29|2643.59|2651.84|2643.14|2652.33|2643.63|2651.44|2642.74|30
1627923940000|2021-08-02 17:05:40|2651.92|2643.22|2652.2|2643.5|2652.2|2643.5|2651.79|2643.09|38
1627923950000|2021-08-02 17:05:50|2652.28|2643.58|2651.8|2643.1|2652.28|2643.58|2651.66|2642.96|37
1627923960000|2021-08-02 17:06:00|2651.75|2643.05|2651.66|2642.96|2652.07|2643.37|2651.63|2642.93|30
1627923970000|2021-08-02 17:06:10|2651.64|2642.94|2649.32|2640.62|2651.69|2642.99|2649.31|2640.61|35
1627923980000|2021-08-02 17:06:20|2649.19|2640.49|2649.13|2640.43|2649.55|2640.85|2649.01|2640.31|39
1627923990000|2021-08-02 17:06:30|2648.78|2640.08|2648.29|2639.59|2648.78|2640.08|2648.23|2639.53|36
1627924000000|2021-08-02 17:06:40|2648.36|2639.66|2648.07|2639.37|2648.36|2639.66|2647.92|2639.22|28
1627924010000|2021-08-02 17:06:50|2648.13|2639.43|2646.9|2638.2|2648.28|2639.58|2646.89|2638.19|33
1627924020000|2021-08-02 17:07:00|2646.84|2638.14|2647.78|2639.08|2647.78|2639.08|2646.84|2638.14|34
1627924030000|2021-08-02 17:07:10|2647.82|2639.12|2647.51|2638.81|2647.9|2639.2|2647.45|2638.75|22
1627924040000|2021-08-02 17:07:20|2647.46|2638.76|2647.81|2639.11|2647.89|2639.19|2647.37|2638.67|31
1627924050000|2021-08-02 17:07:30|2647.74|2639.04|2646.05|2637.35|2647.75|2639.05|2645.96|2637.26|36
1627924060000|2021-08-02 17:07:40|2645.99|2637.29|2643.9|2635.2|2645.99|2637.29|2643.85|2635.15|38
1627924070000|2021-08-02 17:07:50|2643.91|2635.21|2643.1|2634.4|2643.91|2635.21|2643.08|2634.38|29
1627924080000|2021-08-02 17:08:00|2643.05|2634.35|2643.7|2635|2643.7|2635|2642.42|2633.72|36
1627924090000|2021-08-02 17:08:10|2643.69|2634.99|2644.66|2635.96|2644.67|2635.97|2643.3|2634.6|29
1627924100000|2021-08-02 17:08:20|2644.63|2635.93|2644.78|2636.08|2644.84|2636.14|2644.46|2635.76|26
1627924110000|2021-08-02 17:08:30|2644.85|2636.15|2645.49|2636.79|2645.51|2636.81|2644.77|2636.07|29
1627924120000|2021-08-02 17:08:40|2645.42|2636.72|2645.22|2636.52|2645.42|2636.72|2645.1|2636.4|15
1627924130000|2021-08-02 17:08:50|2645.21|2636.51|2645.4|2636.7|2645.45|2636.75|2645.05|2636.35|22
1627924140000|2021-08-02 17:09:00|2645.36|2636.66|2644.68|2635.98|2645.73|2637.03|2644.68|2635.98|20
1627924150000|2021-08-02 17:09:10|2644.55|2635.85|2642.17|2633.47|2644.55|2635.85|2642.08|2633.38|38
1627924160000|2021-08-02 17:09:20|2642.18|2633.48|2641.19|2632.49|2642.26|2633.56|2640.95|2632.25|39
1627924170000|2021-08-02 17:09:30|2641.16|2632.46|2641.7|2633|2641.7|2633|2641.07|2632.37|34
1627924180000|2021-08-02 17:09:40|2641.72|2633.02|2641.74|2633.04|2642.01|2633.31|2641.48|2632.78|33
1627924190000|2021-08-02 17:09:50|2641.58|2632.88|2643.19|2634.49|2643.47|2634.77|2641.58|2632.88|31
1627924200000|2021-08-02 17:10:00|2643.21|2634.51|2644.46|2635.76|2644.53|2635.83|2643.21|2634.51|28
1627924210000|2021-08-02 17:10:10|2644.33|2635.63|2645.3|2636.6|2645.95|2637.25|2644.31|2635.61|30
1627924220000|2021-08-02 17:10:20|2645.31|2636.61|2643.6|2634.9|2645.31|2636.61|2643.6|2634.9|35
1627924230000|2021-08-02 17:10:30|2643.55|2634.85|2642.93|2634.23|2643.59|2634.89|2642.93|2634.23|38
1627924240000|2021-08-02 17:10:40|2642.71|2634.01|2642.73|2634.03|2642.87|2634.17|2642.42|2633.72|38
1627924250000|2021-08-02 17:10:50|2642.72|2634.02|2642.23|2633.53|2642.85|2634.15|2641.94|2633.24|35
1627924260000|2021-08-02 17:11:00|2642.14|2633.44|2643.42|2634.72|2643.45|2634.75|2642.04|2633.34|31
1627924270000|2021-08-02 17:11:10|2643.5|2634.8|2641.74|2633.04|2643.53|2634.83|2641.66|2632.96|30
1627924280000|2021-08-02 17:11:20|2641.52|2632.82|2640.71|2632.01|2641.52|2632.82|2640.66|2631.96|29
1627924290000|2021-08-02 17:11:30|2640.72|2632.02|2640.05|2631.35|2640.83|2632.13|2639.92|2631.22|31
1627924300000|2021-08-02 17:11:40|2640|2631.3|2640.64|2631.94|2640.64|2631.94|2640|2631.3|29
1627924310000|2021-08-02 17:11:50|2640.66|2631.96|2642.34|2633.64|2642.54|2633.84|2640.66|2631.96|37
1627924320000|2021-08-02 17:12:00|2642.16|2633.46|2641.94|2633.24|2642.16|2633.46|2641.6|2632.9|39
1627924330000|2021-08-02 17:12:10|2641.97|2633.27|2642.98|2634.28|2642.98|2634.28|2641.96|2633.26|37
1627924340000|2021-08-02 17:12:20|2642.88|2634.18|2643.32|2634.62|2644.01|2635.31|2642.88|2634.18|37
1627924350000|2021-08-02 17:12:30|2643.21|2634.51|2641.77|2633.07|2643.32|2634.62|2641.6|2632.9|31
1627924360000|2021-08-02 17:12:40|2641.78|2633.08|2639.16|2630.46|2641.78|2633.08|2639.06|2630.36|36
1627924370000|2021-08-02 17:12:50|2639.18|2630.48|2639.05|2630.35|2640.08|2631.38|2639.05|2630.35|35
1627924380000|2021-08-02 17:13:00|2638.95|2630.25|2638.48|2629.78|2638.96|2630.26|2638.21|2629.51|37
1627924390000|2021-08-02 17:13:10|2638.5|2629.8|2636.3|2627.6|2638.97|2630.27|2636.2|2627.5|35
1627924400000|2021-08-02 17:13:20|2636.34|2627.64|2629.49|2620.79|2636.34|2627.64|2626.83|2618.13|40
1627924410000|2021-08-02 17:13:30|2629.55|2620.85|2631.41|2622.71|2631.41|2622.71|2629.39|2620.69|37
1627924420000|2021-08-02 17:13:40|2630.75|2622.05|2632.58|2623.88|2632.58|2623.88|2630.3|2621.6|38
1627924430000|2021-08-02 17:13:50|2632.53|2623.83|2634.25|2625.55|2634.25|2625.55|2631.04|2622.34|35
1627924440000|2021-08-02 17:14:00|2634.29|2625.59|2633.41|2624.71|2635.97|2627.27|2633.4|2624.7|40
1627924450000|2021-08-02 17:14:10|2633.35|2624.65|2631.01|2622.31|2633.35|2624.65|2630.57|2621.87|38
1627924460000|2021-08-02 17:14:20|2631.02|2622.32|2633.18|2624.48|2633.63|2624.93|2631.02|2622.32|38
1627924470000|2021-08-02 17:14:30|2633.19|2624.49|2632.89|2624.19|2633.87|2625.17|2632.24|2623.54|39
1627924480000|2021-08-02 17:14:40|2632.52|2623.82|2633.01|2624.31|2633.45|2624.75|2632.15|2623.45|35
1627924490000|2021-08-02 17:14:50|2633.06|2624.36|2631.86|2623.16|2633.78|2625.08|2631.83|2623.13|35
1627924500000|2021-08-02 17:15:00|2632.08|2623.38|2630.66|2621.96|2632.14|2623.44|2630.48|2621.78|33
1627924510000|2021-08-02 17:15:10|2630.69|2621.99|2633.03|2624.33|2633.03|2624.33|2630.69|2621.99|33
1627924520000|2021-08-02 17:15:20|2633.08|2624.38|2633.73|2625.03|2634.39|2625.69|2633.08|2624.38|34
1627924530000|2021-08-02 17:15:30|2633.74|2625.04|2635.07|2626.37|2635.07|2626.37|2633.74|2625.04|26
1627924540000|2021-08-02 17:15:40|2635.08|2626.38|2634.95|2626.25|2635.85|2627.15|2634.78|2626.08|31
1627924550000|2021-08-02 17:15:50|2635.01|2626.31|2634.82|2626.12|2636.11|2627.41|2634.81|2626.11|36
1627924560000|2021-08-02 17:16:00|2634.8|2626.1|2635.37|2626.67|2635.38|2626.68|2634.73|2626.03|36
1627924570000|2021-08-02 17:16:10|2635.44|2626.74|2635.49|2626.79|2635.82|2627.12|2634.32|2625.62|34
1627924580000|2021-08-02 17:16:20|2635.26|2626.56|2635.77|2627.07|2635.82|2627.12|2635.25|2626.55|36
1627924590000|2021-08-02 17:16:30|2635.79|2627.09|2636.65|2627.95|2636.68|2627.98|2635.74|2627.04|34
1627924600000|2021-08-02 17:16:40|2636.68|2627.98|2636.89|2628.19|2636.91|2628.21|2636.44|2627.74|34
1627924610000|2021-08-02 17:16:50|2636.85|2628.15|2637.29|2628.59|2637.41|2628.71|2636.78|2628.08|38
1627924620000|2021-08-02 17:17:00|2637.31|2628.61|2635.39|2626.69|2637.59|2628.89|2635.25|2626.55|37
1627924630000|2021-08-02 17:17:10|2635.22|2626.52|2635.88|2627.18|2635.93|2627.23|2635.22|2626.52|35
1627924640000|2021-08-02 17:17:20|2635.96|2627.26|2635.31|2626.61|2637.14|2628.44|2635.31|2626.61|37
1627924650000|2021-08-02 17:17:30|2635.28|2626.58|2637.09|2628.39|2637.19|2628.49|2635.13|2626.43|34
1627924660000|2021-08-02 17:17:40|2637.1|2628.4|2637.42|2628.72|2637.47|2628.77|2637.05|2628.35|30
1627924670000|2021-08-02 17:17:50|2637.41|2628.71|2638.13|2629.43|2638.28|2629.58|2637.36|2628.66|33
1627924680000|2021-08-02 17:18:00|2638.15|2629.45|2638.34|2629.64|2638.65|2629.95|2638.09|2629.39|30
1627924690000|2021-08-02 17:18:10|2638.43|2629.73|2638.01|2629.31|2638.47|2629.77|2638.01|2629.31|32
1627924700000|2021-08-02 17:18:20|2638.19|2629.49|2638.48|2629.78|2638.62|2629.92|2638.18|2629.48|26
1627924710000|2021-08-02 17:18:30|2638.62|2629.92|2638.49|2629.79|2638.68|2629.98|2638.26|2629.56|25
1627924720000|2021-08-02 17:18:40|2638.46|2629.76|2639.29|2630.59|2639.61|2630.91|2638.46|2629.76|35
1627924730000|2021-08-02 17:18:50|2639.35|2630.65|2639.61|2630.91|2639.72|2631.02|2639.35|2630.65|28
1627924740000|2021-08-02 17:19:00|2639.43|2630.73|2639.61|2630.91|2639.83|2631.13|2639.43|2630.73|29
1627924750000|2021-08-02 17:19:10|2639.63|2630.93|2640.02|2631.32|2640.02|2631.32|2639.63|2630.93|19
1627924760000|2021-08-02 17:19:20|2640|2631.3|2640.02|2631.32|2640.02|2631.32|2639.95|2631.25|15
1627924770000|2021-08-02 17:19:30|2639.99|2631.29|2640.35|2631.65|2640.35|2631.65|2639.99|2631.29|6
1627924780000|2021-08-02 17:19:40|2640.34|2631.64|2639.22|2630.52|2640.34|2631.64|2639.16|2630.46|24
1627924790000|2021-08-02 17:19:50|2639.29|2630.59|2636.53|2627.83|2639.33|2630.63|2636.42|2627.72|36
1627924800000|2021-08-02 17:20:00|2636.6|2627.9|2637.92|2629.22|2638.12|2629.42|2636.29|2627.59|36
1627924810000|2021-08-02 17:20:10|2638|2629.3|2638.39|2629.69|2638.81|2630.11|2638|2629.3|38
1627924820000|2021-08-02 17:20:20|2638.41|2629.71|2638.96|2630.26|2639.2|2630.5|2638.41|2629.71|32
1627924830000|2021-08-02 17:20:30|2638.93|2630.23|2639.18|2630.48|2639.2|2630.5|2638.85|2630.15|21
1627924840000|2021-08-02 17:20:40|2639.24|2630.54|2640.32|2631.62|2640.33|2631.63|2639.24|2630.54|28
1627924850000|2021-08-02 17:20:50|2640.31|2631.61|2639.98|2631.28|2640.34|2631.64|2639.96|2631.26|28
1627924860000|2021-08-02 17:21:00|2640.08|2631.38|2639.71|2631.01|2640.08|2631.38|2639.63|2630.93|22
1627924870000|2021-08-02 17:21:10|2639.78|2631.08|2639.88|2631.18|2639.88|2631.18|2639.69|2630.99|23
1627924880000|2021-08-02 17:21:20|2639.95|2631.25|2640.29|2631.59|2640.35|2631.65|2639.95|2631.25|8
1627924890000|2021-08-02 17:21:30|2640.2|2631.5|2640.12|2631.42|2640.28|2631.58|2640.07|2631.37|13
1627924900000|2021-08-02 17:21:40|2640.11|2631.41|2640.35|2631.65|2640.35|2631.65|2640.06|2631.36|15
1627924910000|2021-08-02 17:21:50|2640.16|2631.46|2640.23|2631.53|2640.48|2631.78|2640.07|2631.37|14
1627924920000|2021-08-02 17:22:00|2640.35|2631.65|2640.35|2631.65|2640.35|2631.65|2639.83|2631.13|5
1627924930000|2021-08-02 17:22:10|2640.38|2631.68|2640.5|2631.8|2640.5|2631.8|2640.36|2631.66|12
1627924940000|2021-08-02 17:22:20|2640.49|2631.79|2640.63|2631.93|2640.69|2631.99|2640.43|2631.73|32
1627924950000|2021-08-02 17:22:30|2640.64|2631.94|2640.44|2631.74|2641.03|2632.33|2640.44|2631.74|32
1627924960000|2021-08-02 17:22:40|2640.37|2631.67|2640.27|2631.57|2640.42|2631.72|2640.27|2631.57|30
1627924970000|2021-08-02 17:22:50|2640.38|2631.68|2641.29|2632.59|2641.32|2632.62|2640.38|2631.68|16
1627924980000|2021-08-02 17:23:00|2641.18|2632.48|2641.4|2632.7|2641.68|2632.98|2641.18|2632.48|31
1627924990000|2021-08-02 17:23:10|2641.46|2632.76|2641.7|2633|2641.92|2633.22|2641.04|2632.34|38
1627925000000|2021-08-02 17:23:20|2641.74|2633.04|2641.59|2632.89|2641.79|2633.09|2641.51|2632.81|29
1627925010000|2021-08-02 17:23:30|2641.55|2632.85|2641.79|2633.09|2641.95|2633.25|2641.02|2632.32|36
1627925020000|2021-08-02 17:23:40|2641.85|2633.15|2641.9|2633.2|2641.92|2633.22|2641.78|2633.08|28
1627925030000|2021-08-02 17:23:50|2641.84|2633.14|2641.93|2633.23|2641.93|2633.23|2641.82|2633.12|12
1627925040000|2021-08-02 17:24:00|2641.92|2633.22|2642.3|2633.6|2642.41|2633.71|2641.92|2633.22|26
1627925050000|2021-08-02 17:24:10|2642.31|2633.61|2641.36|2632.66|2642.42|2633.72|2641.26|2632.56|30
1627925060000|2021-08-02 17:24:20|2641.37|2632.67|2640.66|2631.96|2641.37|2632.67|2640.56|2631.86|29
1627925070000|2021-08-02 17:24:30|2640.65|2631.95|2640.65|2631.95|2640.75|2632.05|2640.5|2631.8|29
1627925080000|2021-08-02 17:24:40|2640.7|2632|2640.5|2631.8|2640.83|2632.13|2640.48|2631.78|24
1627925090000|2021-08-02 17:24:50|2640.31|2631.61|2639.45|2630.75|2640.31|2631.61|2639.39|2630.69|39
1627925100000|2021-08-02 17:25:00|2639.52|2630.82|2639.95|2631.25|2640|2631.3|2639.37|2630.67|38
1627925110000|2021-08-02 17:25:10|2639.88|2631.18|2641.05|2632.35|2641.05|2632.35|2639.88|2631.18|38
1627925120000|2021-08-02 17:25:20|2641.02|2632.32|2641.63|2632.93|2641.91|2633.21|2640.8|2632.1|34
1627925130000|2021-08-02 17:25:30|2641.64|2632.94|2642.28|2633.58|2642.47|2633.77|2641.64|2632.94|38
1627925140000|2021-08-02 17:25:40|2642.26|2633.56|2642.15|2633.45|2642.52|2633.82|2642.07|2633.37|38
1627925150000|2021-08-02 17:25:50|2642.11|2633.41|2642.3|2633.6|2642.46|2633.76|2642.1|2633.4|34
1627925160000|2021-08-02 17:26:00|2642.28|2633.58|2642.47|2633.77|2642.63|2633.93|2642.28|2633.58|33
1627925170000|2021-08-02 17:26:10|2642.52|2633.82|2641.95|2633.25|2642.77|2634.07|2641.95|2633.25|36
1627925180000|2021-08-02 17:26:20|2641.89|2633.19|2642.06|2633.36|2642.27|2633.57|2641.69|2632.99|36
1627925190000|2021-08-02 17:26:30|2642|2633.3|2640.33|2631.63|2642.15|2633.45|2640.26|2631.56|35
1627925200000|2021-08-02 17:26:40|2640.39|2631.69|2639.49|2630.79|2640.48|2631.78|2639.48|2630.78|33
1627925210000|2021-08-02 17:26:50|2639.45|2630.75|2638.62|2629.92|2639.51|2630.81|2638.23|2629.53|35
1627925220000|2021-08-02 17:27:00|2638.58|2629.88|2637.92|2629.22|2638.8|2630.1|2637.55|2628.85|37
1627925230000|2021-08-02 17:27:10|2637.97|2629.27|2640.18|2631.48|2640.25|2631.55|2637.97|2629.27|37
1627925240000|2021-08-02 17:27:20|2640.44|2631.74|2641.38|2632.68|2641.38|2632.68|2640.3|2631.6|36
1627925250000|2021-08-02 17:27:30|2641.37|2632.67|2641.69|2632.99|2641.69|2632.99|2641.11|2632.41|38
1627925260000|2021-08-02 17:27:40|2641.78|2633.08|2642.97|2634.27|2642.97|2634.27|2641.64|2632.94|36
1627925270000|2021-08-02 17:27:50|2642.93|2634.23|2643.26|2634.56|2643.37|2634.67|2642.74|2634.04|38
1627925280000|2021-08-02 17:28:00|2643.74|2635.04|2643.94|2635.24|2644.33|2635.63|2643.33|2634.63|34
1627925290000|2021-08-02 17:28:10|2643.92|2635.22|2644.31|2635.61|2644.31|2635.61|2643.73|2635.03|30
1627925300000|2021-08-02 17:28:20|2644.27|2635.57|2644.29|2635.59|2644.35|2635.65|2643.79|2635.09|36
1627925310000|2021-08-02 17:28:30|2644.36|2635.66|2643.69|2634.99|2644.6|2635.9|2643.69|2634.99|21
1627925320000|2021-08-02 17:28:40|2643.8|2635.1|2644.41|2635.71|2644.63|2635.93|2643.73|2635.03|35
1627925330000|2021-08-02 17:28:50|2644.4|2635.7|2643.79|2635.09|2644.58|2635.88|2643.79|2635.09|36
1627925340000|2021-08-02 17:29:00|2643.78|2635.08|2644.64|2635.94|2644.69|2635.99|2643.78|2635.08|34
1627925350000|2021-08-02 17:29:10|2644.67|2635.97|2645.18|2636.48|2645.49|2636.79|2644.37|2635.67|37
1627925360000|2021-08-02 17:29:20|2645.13|2636.43|2643.59|2634.89|2645.15|2636.45|2643.59|2634.89|38
1627925370000|2021-08-02 17:29:30|2643.49|2634.79|2643.41|2634.71|2644.2|2635.5|2642.03|2633.33|38
1627925380000|2021-08-02 17:29:40|2642.94|2634.24|2643.82|2635.12|2644.46|2635.76|2642.94|2634.24|36
1627925390000|2021-08-02 17:29:50|2643.76|2635.06|2643.31|2634.61|2643.82|2635.12|2643.03|2634.33|38
1627925400000|2021-08-02 17:30:00|2643.4|2634.7|2644.94|2636.24|2644.98|2636.28|2643.32|2634.62|36
1627925410000|2021-08-02 17:30:10|2644.95|2636.25|2645.41|2636.71|2645.57|2636.87|2644.95|2636.25|35
1627925420000|2021-08-02 17:30:20|2645.36|2636.66|2645.34|2636.64|2645.56|2636.86|2645.33|2636.63|23
1627925430000|2021-08-02 17:30:30|2645.35|2636.65|2645.2|2636.5|2645.35|2636.65|2644.77|2636.07|31
1627925440000|2021-08-02 17:30:40|2645.25|2636.55|2645.41|2636.71|2645.51|2636.81|2644.47|2635.77|34
1627925450000|2021-08-02 17:30:50|2645.4|2636.7|2645.41|2636.71|2645.6|2636.9|2645.37|2636.67|31
1627925460000|2021-08-02 17:31:00|2645.42|2636.72|2645.46|2636.76|2645.46|2636.76|2645.17|2636.47|28
1627925470000|2021-08-02 17:31:10|2645.44|2636.74|2645.68|2636.98|2645.74|2637.04|2645.4|2636.7|34
1627925480000|2021-08-02 17:31:20|2645.69|2636.99|2645.99|2637.29|2646.05|2637.35|2645.67|2636.97|33
1627925490000|2021-08-02 17:31:30|2646.24|2637.54|2647.28|2638.58|2647.38|2638.68|2646.14|2637.44|39
1627925500000|2021-08-02 17:31:40|2647.3|2638.6|2646.98|2638.28|2647.95|2639.25|2646.8|2638.1|31
1627925510000|2021-08-02 17:31:50|2647|2638.3|2647.52|2638.82|2647.65|2638.95|2646.84|2638.14|37
1627925520000|2021-08-02 17:32:00|2647.61|2638.91|2647.48|2638.78|2647.64|2638.94|2646.88|2638.18|37
1627925530000|2021-08-02 17:32:10|2647.43|2638.73|2647.03|2638.33|2647.43|2638.73|2646.81|2638.11|36
1627925540000|2021-08-02 17:32:20|2647.02|2638.32|2646.07|2637.37|2647.08|2638.38|2645.84|2637.14|38
1627925550000|2021-08-02 17:32:30|2646.09|2637.39|2647.24|2638.54|2647.41|2638.71|2646.09|2637.39|37
1627925560000|2021-08-02 17:32:40|2647.23|2638.53|2647.6|2638.9|2647.68|2638.98|2647.23|2638.53|31
1627925570000|2021-08-02 17:32:50|2647.59|2638.89|2648.25|2639.55|2648.47|2639.77|2647.59|2638.89|33
1627925580000|2021-08-02 17:33:00|2648.29|2639.59|2649.06|2640.36|2649.61|2640.91|2648.21|2639.51|39
1627925590000|2021-08-02 17:33:10|2649.14|2640.44|2649.86|2641.16|2649.86|2641.16|2649.01|2640.31|24
1627925600000|2021-08-02 17:33:20|2649.87|2641.17|2650.75|2642.05|2650.87|2642.17|2649.87|2641.17|23
1627925610000|2021-08-02 17:33:30|2650.74|2642.04|2650.72|2642.02|2650.96|2642.26|2650.41|2641.71|36
1627925620000|2021-08-02 17:33:40|2650.61|2641.91|2650.39|2641.69|2650.86|2642.16|2650.3|2641.6|36
1627925630000|2021-08-02 17:33:50|2650.42|2641.72|2649.95|2641.25|2650.49|2641.79|2649.49|2640.79|28
1627925640000|2021-08-02 17:34:00|2649.99|2641.29|2649.64|2640.94|2649.99|2641.29|2648.41|2639.71|27
1627925650000|2021-08-02 17:34:10|2649.65|2640.95|2650.32|2641.62|2650.54|2641.84|2649.65|2640.95|35
1627925660000|2021-08-02 17:34:20|2650.35|2641.65|2649.54|2640.84|2650.4|2641.7|2649.41|2640.71|37
1627925670000|2021-08-02 17:34:30|2649.53|2640.83|2648.34|2639.64|2649.53|2640.83|2648.15|2639.45|33
1627925680000|2021-08-02 17:34:40|2648.36|2639.66|2648.9|2640.2|2648.9|2640.2|2647.61|2638.91|38
1627925690000|2021-08-02 17:34:50|2649.19|2640.49|2649.61|2640.91|2650.21|2641.51|2649.19|2640.49|37
1627925700000|2021-08-02 17:35:00|2649.59|2640.89|2649.49|2640.79|2649.59|2640.89|2648.96|2640.26|37
1627925710000|2021-08-02 17:35:10|2649.75|2641.05|2650.44|2641.74|2650.5|2641.8|2649.66|2640.96|32
1627925720000|2021-08-02 17:35:20|2650.64|2641.94|2650.66|2641.96|2651.86|2643.16|2650.61|2641.91|39
1627925730000|2021-08-02 17:35:30|2650.68|2641.98|2650.69|2641.99|2650.72|2642.02|2649.9|2641.2|38
1627925740000|2021-08-02 17:35:40|2650.75|2642.05|2650.86|2642.16|2651.24|2642.54|2650.63|2641.93|32
1627925750000|2021-08-02 17:35:50|2650.88|2642.18|2650.71|2642.01|2651.01|2642.31|2650.58|2641.88|34
1627925760000|2021-08-02 17:36:00|2650.66|2641.96|2650.97|2642.27|2651.14|2642.44|2650.21|2641.51|36
1627925770000|2021-08-02 17:36:10|2650.95|2642.25|2651.65|2642.95|2651.72|2643.02|2650.92|2642.22|31
1627925780000|2021-08-02 17:36:20|2651.68|2642.98|2650.68|2641.98|2651.69|2642.99|2650.68|2641.98|33
1627925790000|2021-08-02 17:36:30|2650.63|2641.93|2648.26|2639.56|2650.63|2641.93|2648.26|2639.56|30
1627925800000|2021-08-02 17:36:40|2648.25|2639.55|2648.1|2639.4|2648.72|2640.02|2648.1|2639.4|27
1627925810000|2021-08-02 17:36:50|2648.11|2639.41|2647.11|2638.41|2648.11|2639.41|2647.11|2638.41|34
1627925820000|2021-08-02 17:37:00|2646.4|2637.7|2643.75|2635.05|2646.4|2637.7|2643.26|2634.56|38
1627925830000|2021-08-02 17:37:10|2643.74|2635.04|2645.68|2636.98|2645.68|2636.98|2643.67|2634.97|38
1627925840000|2021-08-02 17:37:20|2645.69|2636.99|2646.16|2637.46|2646.16|2637.46|2645.69|2636.99|36
1627925850000|2021-08-02 17:37:30|2646.19|2637.49|2646.42|2637.72|2646.95|2638.25|2646.12|2637.42|34
1627925860000|2021-08-02 17:37:40|2646.48|2637.78|2647.35|2638.65|2647.52|2638.82|2646.42|2637.72|37
1627925870000|2021-08-02 17:37:50|2647.37|2638.67|2647.13|2638.43|2647.38|2638.68|2646.38|2637.68|35
1627925880000|2021-08-02 17:38:00|2647.16|2638.46|2647.04|2638.34|2647.2|2638.5|2646.73|2638.03|33
1627925890000|2021-08-02 17:38:10|2647.03|2638.33|2647.78|2639.08|2647.78|2639.08|2646.95|2638.25|33
1627925900000|2021-08-02 17:38:20|2647.67|2638.97|2647.96|2639.26|2648.08|2639.38|2647.48|2638.78|27
1627925910000|2021-08-02 17:38:30|2647.87|2639.17|2648.48|2639.78|2648.58|2639.88|2647.65|2638.95|26
1627925920000|2021-08-02 17:38:40|2648.47|2639.77|2648.84|2640.14|2649.07|2640.37|2647.52|2638.82|38
1627925930000|2021-08-02 17:38:50|2648.89|2640.19|2648.37|2639.67|2648.94|2640.24|2648.19|2639.49|38
1627925940000|2021-08-02 17:39:00|2648.25|2639.55|2649.27|2640.57|2649.28|2640.58|2648.25|2639.55|35
1627925950000|2021-08-02 17:39:10|2649.26|2640.56|2649.44|2640.74|2649.98|2641.28|2649.25|2640.55|27
1627925960000|2021-08-02 17:39:20|2649.52|2640.82|2648.65|2639.95|2649.75|2641.05|2648.5|2639.8|32
1627925970000|2021-08-02 17:39:30|2648.35|2639.65|2647.04|2638.34|2648.51|2639.81|2647.04|2638.34|36
1627925980000|2021-08-02 17:39:40|2646.94|2638.24|2647.28|2638.58|2647.68|2638.98|2646.94|2638.24|34
1627925990000|2021-08-02 17:39:50|2647.16|2638.46|2646.19|2637.49|2647.24|2638.54|2645.99|2637.29|34
1627926000000|2021-08-02 17:40:00|2646.09|2637.39|2646.72|2638.02|2646.91|2638.21|2645.98|2637.28|28
1627926010000|2021-08-02 17:40:10|2646.7|2638|2647.49|2638.79|2647.9|2639.2|2646.7|2638|39
1627926020000|2021-08-02 17:40:20|2647.53|2638.83|2648.7|2640|2648.7|2640|2647.46|2638.76|35
1627926030000|2021-08-02 17:40:30|2648.67|2639.97|2648.28|2639.58|2648.67|2639.97|2647.58|2638.88|36
1627926040000|2021-08-02 17:40:40|2648.31|2639.61|2648.65|2639.95|2648.82|2640.12|2648.28|2639.58|33
1627926050000|2021-08-02 17:40:50|2648.68|2639.98|2649.28|2640.58|2650.19|2641.49|2648.66|2639.96|36
1627926060000|2021-08-02 17:41:00|2649.31|2640.61|2649.99|2641.29|2650.09|2641.39|2649.31|2640.61|35
1627926070000|2021-08-02 17:41:10|2650.01|2641.31|2650.03|2641.33|2650.26|2641.56|2649.9|2641.2|30
1627926080000|2021-08-02 17:41:20|2650.02|2641.32|2650.16|2641.46|2650.2|2641.5|2650.02|2641.32|37
1627926090000|2021-08-02 17:41:30|2650.1|2641.4|2649.6|2640.9|2650.1|2641.4|2649.54|2640.84|12
1627926100000|2021-08-02 17:41:40|2649.63|2640.93|2650.47|2641.77|2650.47|2641.77|2649.53|2640.83|32
1627926110000|2021-08-02 17:41:50|2650.46|2641.76|2650.57|2641.87|2650.67|2641.97|2650.32|2641.62|34
1627926120000|2021-08-02 17:42:00|2650.64|2641.94|2650.16|2641.46|2650.64|2641.94|2650.07|2641.37|31
1627926130000|2021-08-02 17:42:10|2650.17|2641.47|2651.24|2642.54|2651.33|2642.63|2649.77|2641.07|36
1627926140000|2021-08-02 17:42:20|2651.27|2642.57|2651.33|2642.63|2651.54|2642.84|2651.14|2642.44|35
1627926150000|2021-08-02 17:42:30|2651.29|2642.59|2651.44|2642.74|2651.49|2642.79|2651.22|2642.52|37
1627926160000|2021-08-02 17:42:40|2651.48|2642.78|2651.65|2642.95|2651.93|2643.23|2651.24|2642.54|34
1627926170000|2021-08-02 17:42:50|2651.74|2643.04|2650.38|2641.68|2651.74|2643.04|2650.04|2641.34|37
1627926180000|2021-08-02 17:43:00|2650.2|2641.5|2648.24|2639.54|2650.45|2641.75|2647.93|2639.23|37
1627926190000|2021-08-02 17:43:10|2648.36|2639.66|2649.92|2641.22|2650.18|2641.48|2648.36|2639.66|35
1627926200000|2021-08-02 17:43:20|2649.85|2641.15|2648.99|2640.29|2650.12|2641.42|2648.99|2640.29|39
1627926210000|2021-08-02 17:43:30|2648.78|2640.08|2649.78|2641.08|2649.81|2641.11|2648.78|2640.08|38
1627926220000|2021-08-02 17:43:40|2649.62|2640.92|2647.78|2639.08|2649.62|2640.92|2647.78|2639.08|36
1627926230000|2021-08-02 17:43:50|2647.83|2639.13|2646.91|2638.21|2647.86|2639.16|2646.49|2637.79|34
1627926240000|2021-08-02 17:44:00|2646.71|2638.01|2645.21|2636.51|2648.18|2639.48|2645.1|2636.4|40
1627926250000|2021-08-02 17:44:10|2645.24|2636.54|2646.53|2637.83|2646.62|2637.92|2645.14|2636.44|36
1627926260000|2021-08-02 17:44:20|2646.72|2638.02|2646.95|2638.25|2647.25|2638.55|2646.31|2637.61|33
1627926270000|2021-08-02 17:44:30|2646.74|2638.04|2647.56|2638.86|2647.74|2639.04|2646.74|2638.04|36
1627926280000|2021-08-02 17:44:40|2647.55|2638.85|2647.44|2638.74|2647.76|2639.06|2647.34|2638.64|32
1627926290000|2021-08-02 17:44:50|2647.42|2638.72|2649.33|2640.63|2649.39|2640.69|2647.42|2638.72|23
1627926300000|2021-08-02 17:45:00|2649.09|2640.39|2649.44|2640.74|2649.74|2641.04|2649.09|2640.39|25
1627926310000|2021-08-02 17:45:10|2649.73|2641.03|2649.46|2640.76|2649.73|2641.03|2649.38|2640.68|14
1627926320000|2021-08-02 17:45:20|2649.6|2640.9|2649.31|2640.61|2649.6|2640.9|2649.27|2640.57|20
1627926330000|2021-08-02 17:45:30|2649.45|2640.75|2649.99|2641.29|2650.07|2641.37|2649.23|2640.53|33
1627926340000|2021-08-02 17:45:40|2649.98|2641.28|2648.66|2639.96|2650.15|2641.45|2648.4|2639.7|40
1627926350000|2021-08-02 17:45:50|2648.47|2639.77|2649.36|2640.66|2649.38|2640.68|2648.47|2639.77|33
1627926360000|2021-08-02 17:46:00|2649.43|2640.73|2650.29|2641.59|2650.39|2641.69|2649.41|2640.71|32
1627926370000|2021-08-02 17:46:10|2649.94|2641.24|2649.85|2641.15|2649.94|2641.24|2648.92|2640.22|36
1627926380000|2021-08-02 17:46:20|2649.65|2640.95|2648.66|2639.96|2649.66|2640.96|2648|2639.3|37
1627926390000|2021-08-02 17:46:30|2648.52|2639.82|2649.91|2641.21|2649.91|2641.21|2648.52|2639.82|31
1627926400000|2021-08-02 17:46:40|2649.68|2640.98|2650.17|2641.47|2650.31|2641.61|2649.68|2640.98|36
1627926410000|2021-08-02 17:46:50|2650.15|2641.45|2649.46|2640.76|2650.21|2641.51|2649.24|2640.54|33
1627926420000|2021-08-02 17:47:00|2649.39|2640.69|2649.32|2640.62|2649.4|2640.7|2649.29|2640.59|26
1627926430000|2021-08-02 17:47:10|2649.3|2640.6|2649.28|2640.58|2650.06|2641.36|2649.28|2640.58|30
1627926440000|2021-08-02 17:47:20|2649.29|2640.59|2649.11|2640.41|2649.35|2640.65|2648.87|2640.17|24
1627926450000|2021-08-02 17:47:30|2649.09|2640.39|2648.4|2639.7|2649.12|2640.42|2648.31|2639.61|16
1627926470000|2021-08-02 17:47:50|2648.36|2639.66|2648.4|2639.7|2648.4|2639.7|2648.18|2639.48|5
1627926480000|2021-08-02 17:48:00|2648.27|2639.57|2649.98|2641.28|2649.98|2641.28|2648.18|2639.48|29
1627926490000|2021-08-02 17:48:10|2649.89|2641.19|2650.01|2641.31|2650.01|2641.31|2649.83|2641.13|15
1627926500000|2021-08-02 17:48:20|2650.04|2641.34|2649.98|2641.28|2650.04|2641.34|2649.84|2641.14|14
1627926510000|2021-08-02 17:48:30|2650.01|2641.31|2650.49|2641.79|2650.49|2641.79|2649.9|2641.2|15
1627926520000|2021-08-02 17:48:40|2650.5|2641.8|2650.76|2642.06|2651.02|2642.32|2650.5|2641.8|17
1627926530000|2021-08-02 17:48:50|2650.73|2642.03|2650.64|2641.94|2650.83|2642.13|2650.57|2641.87|29
1627926540000|2021-08-02 17:49:00|2650.66|2641.96|2651.34|2642.64|2651.57|2642.87|2650.58|2641.88|26
1627926550000|2021-08-02 17:49:10|2651.24|2642.54|2652.43|2643.73|2652.43|2643.73|2651.07|2642.37|28
1627926560000|2021-08-02 17:49:20|2652.29|2643.59|2651.52|2642.82|2652.36|2643.66|2651.4|2642.7|28
1627926570000|2021-08-02 17:49:30|2651.48|2642.78|2651.4|2642.7|2651.66|2642.96|2651|2642.3|35
1627926580000|2021-08-02 17:49:40|2651.38|2642.68|2651.43|2642.73|2651.85|2643.15|2651.3|2642.6|35
1627926590000|2021-08-02 17:49:50|2651.31|2642.61|2650.99|2642.29|2651.31|2642.61|2650.7|2642|26
1627926600000|2021-08-02 17:50:00|2651|2642.3|2650.38|2641.68|2651.06|2642.36|2650.38|2641.68|23
1627926610000|2021-08-02 17:50:10|2650.26|2641.56|2648.32|2639.62|2650.33|2641.63|2648.32|2639.62|26
1627926620000|2021-08-02 17:50:20|2648.36|2639.66|2647.54|2638.84|2648.86|2640.16|2647.33|2638.63|36
1627926630000|2021-08-02 17:50:30|2647.42|2638.72|2647.63|2638.93|2647.63|2638.93|2647.03|2638.33|28
1627926640000|2021-08-02 17:50:40|2647.69|2638.99|2647.24|2638.54|2648.67|2639.97|2647.24|2638.54|28
1627926650000|2021-08-02 17:50:50|2647.6|2638.9|2647.72|2639.02|2648.35|2639.65|2647.54|2638.84|34
1627926660000|2021-08-02 17:51:00|2647.48|2638.78|2646.71|2638.01|2647.82|2639.12|2645.81|2637.11|37
1627926670000|2021-08-02 17:51:10|2646.57|2637.87|2642.91|2634.21|2646.57|2637.87|2642.91|2634.21|38
1627926680000|2021-08-02 17:51:20|2642.96|2634.26|2642.33|2633.63|2643.11|2634.41|2641.55|2632.85|34
1627926690000|2021-08-02 17:51:30|2642.42|2633.72|2642.14|2633.44|2642.42|2633.72|2641.79|2633.09|31
1627926700000|2021-08-02 17:51:40|2642.04|2633.34|2643.39|2634.69|2643.39|2634.69|2641.85|2633.15|36
1627926710000|2021-08-02 17:51:50|2643.9|2635.2|2641.72|2633.02|2643.91|2635.21|2641.13|2632.43|39
1627926720000|2021-08-02 17:52:00|2641.87|2633.17|2644.63|2635.93|2644.96|2636.26|2641.87|2633.17|35
1627926730000|2021-08-02 17:52:10|2644.71|2636.01|2644.45|2635.75|2645.08|2636.38|2644.07|2635.37|30
1627926740000|2021-08-02 17:52:20|2644.42|2635.72|2644.88|2636.18|2645.48|2636.78|2644.3|2635.6|31
1627926750000|2021-08-02 17:52:30|2644.99|2636.29|2646.05|2637.35|2646.65|2637.95|2644.89|2636.19|36
1627926760000|2021-08-02 17:52:40|2646.13|2637.43|2645.97|2637.27|2646.45|2637.75|2645.69|2636.99|32
1627926770000|2021-08-02 17:52:50|2645.44|2636.74|2645.64|2636.94|2646.09|2637.39|2644.62|2635.92|37
1627926780000|2021-08-02 17:53:00|2645.36|2636.66|2645.25|2636.55|2645.74|2637.04|2644.73|2636.03|36
1627926790000|2021-08-02 17:53:10|2645.38|2636.68|2645.45|2636.75|2646|2637.3|2645.38|2636.68|23
1627926800000|2021-08-02 17:53:20|2645.35|2636.65|2645.56|2636.86|2645.96|2637.26|2644.9|2636.2|22
1627926810000|2021-08-02 17:53:30|2645.58|2636.88|2645.18|2636.48|2646.42|2637.72|2645.18|2636.48|30
1627926820000|2021-08-02 17:53:40|2645.79|2637.09|2645.39|2636.69|2645.79|2637.09|2644.73|2636.03|11
1627926830000|2021-08-02 17:53:50|2645.51|2636.81|2646.3|2637.6|2646.31|2637.61|2645.51|2636.81|14
1627926840000|2021-08-02 17:54:00|2646.29|2637.59|2646.31|2637.61|2646.32|2637.62|2646.28|2637.58|12
1627926850000|2021-08-02 17:54:10|2646.46|2637.76|2646.31|2637.61|2646.56|2637.86|2646.18|2637.48|14
1627926860000|2021-08-02 17:54:20|2646.26|2637.56|2646.19|2637.49|2646.46|2637.76|2646.18|2637.48|12
1627926870000|2021-08-02 17:54:30|2646.21|2637.51|2645.97|2637.27|2646.23|2637.53|2645.1|2636.4|30
1627926880000|2021-08-02 17:54:40|2646.08|2637.38|2647.37|2638.67|2647.37|2638.67|2645.69|2636.99|34
1627926890000|2021-08-02 17:54:50|2647.45|2638.75|2647.49|2638.79|2647.52|2638.82|2647.07|2638.37|35
1627926900000|2021-08-02 17:55:00|2647.43|2638.73|2648.08|2639.38|2648.09|2639.39|2647.21|2638.51|31
1627926910000|2021-08-02 17:55:10|2647.68|2638.98|2648.05|2639.35|2648.13|2639.43|2647.65|2638.95|27
1627926920000|2021-08-02 17:55:20|2648.02|2639.32|2647.85|2639.15|2648.02|2639.32|2647.63|2638.93|18
1627926930000|2021-08-02 17:55:30|2648.01|2639.31|2647.87|2639.17|2648.1|2639.4|2647.5|2638.8|17
1627926940000|2021-08-02 17:55:40|2647.34|2638.64|2647.45|2638.75|2647.87|2639.17|2647.19|2638.49|26
1627926950000|2021-08-02 17:55:50|2647.65|2638.95|2647.38|2638.68|2647.65|2638.95|2647.38|2638.68|11
1627926960000|2021-08-02 17:56:00|2647.43|2638.73|2647.51|2638.81|2647.57|2638.87|2647.43|2638.73|4
1627926970000|2021-08-02 17:56:10|2647.5|2638.8|2646.68|2637.98|2647.63|2638.93|2646.35|2637.65|27
1627926980000|2021-08-02 17:56:20|2646.69|2637.99|2647.05|2638.35|2647.05|2638.35|2646.69|2637.99|31
1627926990000|2021-08-02 17:56:30|2647.06|2638.36|2647.15|2638.45|2647.22|2638.52|2647|2638.3|12
1627927000000|2021-08-02 17:56:40|2647.19|2638.49|2647.55|2638.85|2647.93|2639.23|2647.1|2638.4|22
1627927010000|2021-08-02 17:56:50|2647.53|2638.83|2648.02|2639.32|2648.08|2639.38|2647.52|2638.82|5
1627927020000|2021-08-02 17:57:00|2648.05|2639.35|2647.5|2638.8|2648.38|2639.68|2647.5|2638.8|34
1627927030000|2021-08-02 17:57:10|2647.37|2638.67|2647.59|2638.89|2647.6|2638.9|2647.12|2638.42|30
1627927040000|2021-08-02 17:57:20|2647.56|2638.86|2646.87|2638.17|2647.56|2638.86|2646.86|2638.16|33
1627927050000|2021-08-02 17:57:30|2646.78|2638.08|2646.41|2637.71|2646.81|2638.11|2646.4|2637.7|34
1627927060000|2021-08-02 17:57:40|2646.5|2637.8|2645.99|2637.29|2646.55|2637.85|2645.95|2637.25|34
1627927070000|2021-08-02 17:57:50|2645.72|2637.02|2646.22|2637.52|2646.27|2637.57|2645.01|2636.31|30
1627927080000|2021-08-02 17:58:00|2645.96|2637.26|2646.83|2638.13|2646.83|2638.13|2645.96|2637.26|26
1627927090000|2021-08-02 17:58:10|2646.88|2638.18|2646.93|2638.23|2646.95|2638.25|2646.83|2638.13|15
1627927100000|2021-08-02 17:58:20|2646.94|2638.24|2646.92|2638.22|2646.94|2638.24|2646.81|2638.11|11
1627927110000|2021-08-02 17:58:30|2646.98|2638.28|2645.64|2636.94|2647.14|2638.44|2645.64|2636.94|21
1627927120000|2021-08-02 17:58:40|2645.87|2637.17|2645.46|2636.76|2646.14|2637.44|2645.25|2636.55|27
1627927130000|2021-08-02 17:58:50|2645.58|2636.88|2645.66|2636.96|2646.16|2637.46|2645.55|2636.85|16
1627927140000|2021-08-02 17:59:00|2645.78|2637.08|2646.22|2637.52|2646.73|2638.03|2645.48|2636.78|38
1627927150000|2021-08-02 17:59:10|2646.26|2637.56|2646.26|2637.56|2646.3|2637.6|2645.98|2637.28|37
1627927160000|2021-08-02 17:59:20|2646.21|2637.51|2645.65|2636.95|2646.39|2637.69|2645.32|2636.62|35
1627927170000|2021-08-02 17:59:30|2645.97|2637.27|2646.71|2638.01|2646.71|2638.01|2645.97|2637.27|38
1627927180000|2021-08-02 17:59:40|2646.6|2637.9|2646.75|2638.05|2646.85|2638.15|2646.6|2637.9|19
1627927190000|2021-08-02 17:59:50|2646.86|2638.16|2646.93|2638.23|2647.05|2638.35|2646.71|2638.01|23
1627927200000|2021-08-02 18:00:00|2646.95|2638.25|2647.63|2638.93|2647.63|2638.93|2646.93|2638.23|25
1627927210000|2021-08-02 18:00:10|2647.6|2638.9|2647.88|2639.18|2648.02|2639.32|2647.59|2638.89|11
1627927220000|2021-08-02 18:00:20|2647.83|2639.13|2647.28|2638.58|2647.83|2639.13|2647.11|2638.41|30
1627927230000|2021-08-02 18:00:30|2647.26|2638.56|2647.42|2638.72|2647.45|2638.75|2646.7|2638|22
1627927240000|2021-08-02 18:00:40|2647.47|2638.77|2647.47|2638.77|2648.49|2639.79|2647.41|2638.71|19
1627927250000|2021-08-02 18:00:50|2647.46|2638.76|2648.26|2639.56|2648.26|2639.56|2647.34|2638.64|19
1627927260000|2021-08-02 18:01:00|2648.28|2639.58|2648.15|2639.45|2648.38|2639.68|2648.04|2639.34|18
1627927270000|2021-08-02 18:01:10|2648.33|2639.63|2647.21|2638.51|2648.33|2639.63|2647.21|2638.51|26
1627927280000|2021-08-02 18:01:20|2647.3|2638.6|2646.88|2638.18|2647.3|2638.6|2646.6|2637.9|34
1627927290000|2021-08-02 18:01:30|2646.85|2638.15|2646.68|2637.98|2646.94|2638.24|2646.57|2637.87|27
1627927300000|2021-08-02 18:01:40|2646.83|2638.13|2646.83|2638.13|2647.16|2638.46|2646.83|2638.13|14
1627927310000|2021-08-02 18:01:50|2646.7|2638|2646.93|2638.23|2647.28|2638.58|2646.7|2638|29
1627927320000|2021-08-02 18:02:00|2647.26|2638.56|2648.46|2639.76|2648.46|2639.76|2646.98|2638.28|37
1627927330000|2021-08-02 18:02:10|2648.81|2640.11|2648.91|2640.21|2649.33|2640.63|2648.05|2639.35|32
1627927340000|2021-08-02 18:02:20|2648.79|2640.09|2648.55|2639.85|2649.38|2640.68|2648.55|2639.85|35
1627927350000|2021-08-02 18:02:30|2648.57|2639.87|2649.16|2640.46|2649.4|2640.7|2648.41|2639.71|36
1627927360000|2021-08-02 18:02:40|2649.27|2640.57|2649.18|2640.48|2649.27|2640.57|2649.14|2640.44|26
1627927370000|2021-08-02 18:02:50|2649.21|2640.51|2649.19|2640.49|2649.24|2640.54|2649.15|2640.45|13
1627927380000|2021-08-02 18:03:00|2649.18|2640.48|2649.19|2640.49|2649.19|2640.49|2649.18|2640.48|2
1627927390000|2021-08-02 18:03:10|2649.23|2640.53|2648.78|2640.08|2649.26|2640.56|2648.73|2640.03|28
1627927400000|2021-08-02 18:03:20|2648.8|2640.1|2647.91|2639.21|2649.23|2640.53|2647.91|2639.21|33
1627927410000|2021-08-02 18:03:30|2647.74|2639.04|2648.06|2639.36|2648.08|2639.38|2647.74|2639.04|35
1627927420000|2021-08-02 18:03:40|2648.28|2639.58|2647.03|2638.33|2648.28|2639.58|2646.85|2638.15|34
1627927430000|2021-08-02 18:03:50|2647.06|2638.36|2646.72|2638.02|2647.3|2638.6|2646.72|2638.02|32
1627927440000|2021-08-02 18:04:00|2646.73|2638.03|2646.59|2637.89|2647.09|2638.39|2646.55|2637.85|37
1627927450000|2021-08-02 18:04:10|2646.61|2637.91|2646.23|2637.53|2646.77|2638.07|2646.23|2637.53|26
1627927460000|2021-08-02 18:04:20|2646.42|2637.72|2644.07|2635.37|2646.42|2637.72|2644.07|2635.37|37
1627927470000|2021-08-02 18:04:30|2644.06|2635.36|2644.73|2636.03|2644.94|2636.24|2643.57|2634.87|29
1627927480000|2021-08-02 18:04:40|2644.9|2636.2|2645.49|2636.79|2645.54|2636.84|2644.9|2636.2|31
1627927490000|2021-08-02 18:04:50|2645.55|2636.85|2645.71|2637.01|2645.71|2637.01|2645.45|2636.75|14
1627927500000|2021-08-02 18:05:00|2645.7|2637|2647.27|2638.57|2647.29|2638.59|2645.55|2636.85|29
1627927510000|2021-08-02 18:05:10|2647.34|2638.64|2648|2639.3|2648.08|2639.38|2647.34|2638.64|10
1627927520000|2021-08-02 18:05:20|2648.02|2639.32|2648.9|2640.2|2648.9|2640.2|2648.02|2639.32|11
1627927530000|2021-08-02 18:05:30|2648.97|2640.27|2650.09|2641.39|2650.09|2641.39|2648.96|2640.26|22
1627927540000|2021-08-02 18:05:40|2649.77|2641.07|2650.54|2641.84|2650.56|2641.86|2649.77|2641.07|32
1627927550000|2021-08-02 18:05:50|2650.56|2641.86|2650.05|2641.35|2651.75|2643.05|2650.05|2641.35|29
1627927560000|2021-08-02 18:06:00|2650.07|2641.37|2650.11|2641.41|2651.3|2642.6|2649.87|2641.17|29
1627927570000|2021-08-02 18:06:10|2650.07|2641.37|2649.93|2641.23|2650.07|2641.37|2649.83|2641.13|26
1627927580000|2021-08-02 18:06:20|2649.95|2641.25|2648.89|2640.19|2650.09|2641.39|2648.62|2639.92|36
1627927590000|2021-08-02 18:06:30|2648.87|2640.17|2649.73|2641.03|2649.73|2641.03|2648.87|2640.17|23
1627927600000|2021-08-02 18:06:40|2649.68|2640.98|2650.08|2641.38|2650.24|2641.54|2649.68|2640.98|28
1627927610000|2021-08-02 18:06:50|2649.71|2641.01|2649.32|2640.62|2649.79|2641.09|2648.95|2640.25|31
1627927620000|2021-08-02 18:07:00|2649.42|2640.72|2649.05|2640.35|2650.23|2641.53|2648.93|2640.23|29
1627927630000|2021-08-02 18:07:10|2648.99|2640.29|2649.48|2640.78|2649.73|2641.03|2648.99|2640.29|34
1627927640000|2021-08-02 18:07:20|2649.57|2640.87|2650.12|2641.42|2650.2|2641.5|2649.51|2640.81|31
1627927650000|2021-08-02 18:07:30|2650.22|2641.52|2650.31|2641.61|2650.41|2641.71|2650.03|2641.33|24
1627927660000|2021-08-02 18:07:40|2650.52|2641.82|2650.58|2641.88|2650.65|2641.95|2650.28|2641.58|26
1627927670000|2021-08-02 18:07:50|2650.65|2641.95|2650.38|2641.68|2650.71|2642.01|2650.2|2641.5|26
1627927680000|2021-08-02 18:08:00|2650.53|2641.83|2650.05|2641.35|2650.62|2641.92|2649.97|2641.27|33
1627927690000|2021-08-02 18:08:10|2650.07|2641.37|2650.58|2641.88|2650.58|2641.88|2650.06|2641.36|18
1627927700000|2021-08-02 18:08:20|2650.69|2641.99|2650.68|2641.98|2650.7|2642|2650.56|2641.86|20
1627927710000|2021-08-02 18:08:30|2650.62|2641.92|2649.72|2641.02|2650.72|2642.02|2649.67|2640.97|27
1627927720000|2021-08-02 18:08:40|2649.71|2641.01|2649.6|2640.9|2649.83|2641.13|2649.55|2640.85|31
1627927730000|2021-08-02 18:08:50|2649.7|2641|2648.7|2640|2649.82|2641.12|2648.67|2639.97|32
1627927740000|2021-08-02 18:09:00|2648.63|2639.93|2649.5|2640.8|2649.85|2641.15|2648.63|2639.93|35
1627927750000|2021-08-02 18:09:10|2649.55|2640.85|2650.14|2641.44|2650.34|2641.64|2649.55|2640.85|29
1627927760000|2021-08-02 18:09:20|2650.11|2641.41|2648.46|2639.76|2650.11|2641.41|2648.43|2639.73|31
1627927770000|2021-08-02 18:09:30|2648.4|2639.7|2647.71|2639.01|2648.51|2639.81|2647.71|2639.01|34
1627927780000|2021-08-02 18:09:40|2647.79|2639.09|2646.84|2638.14|2648.04|2639.34|2646.61|2637.91|35
1627927790000|2021-08-02 18:09:50|2646.9|2638.2|2647.72|2639.02|2647.92|2639.22|2646.63|2637.93|35
1627927800000|2021-08-02 18:10:00|2647.63|2638.93|2648.93|2640.23|2649.05|2640.35|2647.63|2638.93|38
1627927810000|2021-08-02 18:10:10|2648.96|2640.26|2649.17|2640.47|2649.45|2640.75|2648.82|2640.12|33
1627927820000|2021-08-02 18:10:20|2649.16|2640.46|2648.08|2639.38|2649.32|2640.62|2647.7|2639|36
1627927830000|2021-08-02 18:10:30|2648.13|2639.43|2647.91|2639.21|2648.41|2639.71|2647.87|2639.17|34
1627927840000|2021-08-02 18:10:40|2647.93|2639.23|2647.31|2638.61|2648.11|2639.41|2646.89|2638.19|36
1627927850000|2021-08-02 18:10:50|2647.18|2638.48|2647.8|2639.1|2647.81|2639.11|2647.17|2638.47|34
1627927860000|2021-08-02 18:11:00|2647.53|2638.83|2647.22|2638.52|2647.76|2639.06|2646.94|2638.24|36
1627927870000|2021-08-02 18:11:10|2647.29|2638.59|2647.69|2638.99|2648.54|2639.84|2647.11|2638.41|36
1627927880000|2021-08-02 18:11:20|2647.71|2639.01|2648.32|2639.62|2648.72|2640.02|2647.51|2638.81|38
1627927890000|2021-08-02 18:11:30|2648.2|2639.5|2648.56|2639.86|2648.71|2640.01|2648.2|2639.5|29
1627927900000|2021-08-02 18:11:40|2648.27|2639.57|2648.28|2639.58|2648.57|2639.87|2648.18|2639.48|33
1627927910000|2021-08-02 18:11:50|2648.29|2639.59|2647.84|2639.14|2649.65|2640.95|2647.81|2639.11|34
1627927920000|2021-08-02 18:12:00|2648|2639.3|2648.14|2639.44|2648.21|2639.51|2647.9|2639.2|23
1627927930000|2021-08-02 18:12:10|2648.12|2639.42|2647.58|2638.88|2648.14|2639.44|2647.51|2638.81|34
1627927940000|2021-08-02 18:12:20|2647.63|2638.93|2644.25|2635.55|2647.63|2638.93|2644.25|2635.55|32
1627927950000|2021-08-02 18:12:30|2643.99|2635.29|2643.39|2634.69|2644.74|2636.04|2643.12|2634.42|35
1627927960000|2021-08-02 18:12:40|2643.6|2634.9|2643.97|2635.27|2644.06|2635.36|2643.15|2634.45|35
1627927970000|2021-08-02 18:12:50|2643.81|2635.11|2642.76|2634.06|2643.91|2635.21|2642.51|2633.81|37
1627927980000|2021-08-02 18:13:00|2642.8|2634.1|2641.41|2632.71|2642.92|2634.22|2641.35|2632.65|40
1627927990000|2021-08-02 18:13:10|2641.62|2632.92|2640.61|2631.91|2641.62|2632.92|2640.61|2631.91|37
1627928000000|2021-08-02 18:13:20|2640.65|2631.95|2638.83|2630.13|2640.65|2631.95|2637.81|2629.11|39
1627928010000|2021-08-02 18:13:30|2639.27|2630.57|2641.73|2633.03|2641.73|2633.03|2639.27|2630.57|40
1627928020000|2021-08-02 18:13:40|2641.9|2633.2|2641.52|2632.82|2642.14|2633.44|2639.95|2631.25|39
1627928030000|2021-08-02 18:13:50|2641.51|2632.81|2641.65|2632.95|2642.52|2633.82|2641.37|2632.67|36
1627928040000|2021-08-02 18:14:00|2641.69|2632.99|2642.28|2633.58|2642.34|2633.64|2641.35|2632.65|37
1627928050000|2021-08-02 18:14:10|2642.23|2633.53|2644.11|2635.41|2644.2|2635.5|2642.04|2633.34|37
1627928060000|2021-08-02 18:14:20|2644.22|2635.52|2644.36|2635.66|2644.41|2635.71|2643.77|2635.07|34
1627928070000|2021-08-02 18:14:30|2644.4|2635.7|2644.47|2635.77|2644.58|2635.88|2643.96|2635.26|33
1627928080000|2021-08-02 18:14:40|2644.49|2635.79|2641.55|2632.85|2644.49|2635.79|2641.55|2632.85|38
1627928090000|2021-08-02 18:14:50|2641.36|2632.66|2641.05|2632.35|2641.41|2632.71|2639.25|2630.55|34
1627928100000|2021-08-02 18:15:00|2641.19|2632.49|2642.69|2633.99|2642.69|2633.99|2640.54|2631.84|39
1627928110000|2021-08-02 18:15:10|2642.68|2633.98|2643.26|2634.56|2643.48|2634.78|2642.61|2633.91|37
1627928120000|2021-08-02 18:15:20|2643.25|2634.55|2643.54|2634.84|2643.72|2635.02|2642.81|2634.11|33
1627928130000|2021-08-02 18:15:30|2643.51|2634.81|2643.38|2634.68|2643.89|2635.19|2643.38|2634.68|36
1627928140000|2021-08-02 18:15:40|2643.5|2634.8|2643.52|2634.82|2644.01|2635.31|2642.99|2634.29|37
1627928150000|2021-08-02 18:15:50|2643.38|2634.68|2643.14|2634.44|2643.38|2634.68|2642.32|2633.62|36
1627928160000|2021-08-02 18:16:00|2643.16|2634.46|2644.24|2635.54|2644.48|2635.78|2643.16|2634.46|37
1627928170000|2021-08-02 18:16:10|2644.27|2635.57|2643.64|2634.94|2644.27|2635.57|2643.39|2634.69|37
1627928180000|2021-08-02 18:16:20|2643.67|2634.97|2644.45|2635.75|2644.69|2635.99|2643.67|2634.97|31
1627928190000|2021-08-02 18:16:30|2644.69|2635.99|2644.69|2635.99|2645.28|2636.58|2644.4|2635.7|30
1627928200000|2021-08-02 18:16:40|2644.94|2636.24|2645.19|2636.49|2645.2|2636.5|2644.54|2635.84|18
1627928210000|2021-08-02 18:16:50|2645.2|2636.5|2645.54|2636.84|2645.54|2636.84|2645.04|2636.34|18
1627928220000|2021-08-02 18:17:00|2645.64|2636.94|2645.55|2636.85|2646.15|2637.45|2645.53|2636.83|30
1627928230000|2021-08-02 18:17:10|2645.58|2636.88|2645.21|2636.51|2645.67|2636.97|2644.99|2636.29|32
1627928240000|2021-08-02 18:17:20|2645.14|2636.44|2645.92|2637.22|2645.92|2637.22|2645.06|2636.36|30
1627928250000|2021-08-02 18:17:30|2645.91|2637.21|2645.75|2637.05|2646.01|2637.31|2645.67|2636.97|29
1627928260000|2021-08-02 18:17:40|2645.73|2637.03|2645.19|2636.49|2646.12|2637.42|2645|2636.3|31
1627928270000|2021-08-02 18:17:50|2645.13|2636.43|2645.9|2637.2|2646.11|2637.41|2645.09|2636.39|34
1627928280000|2021-08-02 18:18:00|2645.95|2637.25|2645.79|2637.09|2646.04|2637.34|2645.75|2637.05|29
1627928290000|2021-08-02 18:18:10|2645.8|2637.1|2645.2|2636.5|2645.81|2637.11|2645.2|2636.5|29
1627928300000|2021-08-02 18:18:20|2645.18|2636.48|2645.12|2636.42|2645.21|2636.51|2645.09|2636.39|16
1627928310000|2021-08-02 18:18:30|2645.19|2636.49|2645.53|2636.83|2645.56|2636.86|2645.15|2636.45|19
1627928320000|2021-08-02 18:18:40|2645.59|2636.89|2645.72|2637.02|2645.77|2637.07|2645.59|2636.89|17
1627928330000|2021-08-02 18:18:50|2645.71|2637.01|2645.35|2636.65|2645.71|2637.01|2645.35|2636.65|14
1627928340000|2021-08-02 18:19:00|2645.39|2636.69|2645.68|2636.98|2645.9|2637.2|2645.21|2636.51|31
1627928350000|2021-08-02 18:19:10|2645.69|2636.99|2645.63|2636.93|2645.91|2637.21|2645.53|2636.83|27
1627928360000|2021-08-02 18:19:20|2645.65|2636.95|2645.03|2636.33|2645.66|2636.96|2645.02|2636.32|26
1627928370000|2021-08-02 18:19:30|2645.02|2636.32|2645.72|2637.02|2645.72|2637.02|2645.01|2636.31|33
1627928380000|2021-08-02 18:19:40|2645.7|2637|2645.57|2636.87|2645.7|2637|2645.47|2636.77|35
1627928390000|2021-08-02 18:19:50|2645.58|2636.88|2645.39|2636.69|2645.58|2636.88|2645.27|2636.57|31
1627928400000|2021-08-02 18:20:00|2645.34|2636.64|2645.17|2636.47|2645.57|2636.87|2645.12|2636.42|27
1627928410000|2021-08-02 18:20:10|2645.22|2636.52|2647.12|2638.42|2647.12|2638.42|2644.89|2636.19|34
1627928420000|2021-08-02 18:20:20|2647.14|2638.44|2648.25|2639.55|2648.63|2639.93|2647.14|2638.44|35
1627928430000|2021-08-02 18:20:30|2648.23|2639.53|2648.58|2639.88|2648.74|2640.04|2647.78|2639.08|35
1627928440000|2021-08-02 18:20:40|2648.67|2639.97|2648.49|2639.79|2649|2640.3|2647.87|2639.17|36
1627928450000|2021-08-02 18:20:50|2648.87|2640.17|2648.51|2639.81|2648.87|2640.17|2648.28|2639.58|34
1627928460000|2021-08-02 18:21:00|2648.52|2639.82|2648.7|2640|2648.87|2640.17|2648.31|2639.61|34
1627928470000|2021-08-02 18:21:10|2648.72|2640.02|2648.48|2639.78|2649.55|2640.85|2648.31|2639.61|39
1627928480000|2021-08-02 18:21:20|2648.41|2639.71|2648.93|2640.23|2649.3|2640.6|2647.94|2639.24|36
1627928490000|2021-08-02 18:21:30|2649.24|2640.54|2648.7|2640|2649.28|2640.58|2648.7|2640|38
1627928500000|2021-08-02 18:21:40|2648.91|2640.21|2649.54|2640.84|2649.69|2640.99|2648.91|2640.21|37
1627928510000|2021-08-02 18:21:50|2649.43|2640.73|2648.63|2639.93|2649.49|2640.79|2648.42|2639.72|28
1627928520000|2021-08-02 18:22:00|2648.62|2639.92|2649.26|2640.56|2649.34|2640.64|2648.56|2639.86|32
1627928530000|2021-08-02 18:22:10|2649.27|2640.57|2649.97|2641.27|2650.24|2641.54|2649.19|2640.49|23
1627928540000|2021-08-02 18:22:20|2650|2641.3|2650.31|2641.61|2650.38|2641.68|2650|2641.3|24
1627928550000|2021-08-02 18:22:30|2650.33|2641.63|2650.28|2641.58|2650.43|2641.73|2650.28|2641.58|19
1627928560000|2021-08-02 18:22:40|2650.33|2641.63|2650.09|2641.39|2650.47|2641.77|2650.09|2641.39|17
1627928570000|2021-08-02 18:22:50|2650.19|2641.49|2650.52|2641.82|2650.56|2641.86|2649.98|2641.28|33
1627928580000|2021-08-02 18:23:00|2650.56|2641.86|2650.71|2642.01|2650.83|2642.13|2650.5|2641.8|29
1627928590000|2021-08-02 18:23:10|2650.74|2642.04|2650.78|2642.08|2651.15|2642.45|2650.6|2641.9|28
1627928600000|2021-08-02 18:23:20|2651.09|2642.39|2650.71|2642.01|2651.09|2642.39|2650.57|2641.87|28
1627928610000|2021-08-02 18:23:30|2650.74|2642.04|2650.78|2642.08|2650.89|2642.19|2650.65|2641.95|16
1627928620000|2021-08-02 18:23:40|2650.97|2642.27|2650.36|2641.66|2650.97|2642.27|2650.36|2641.66|22
1627928630000|2021-08-02 18:23:50|2650.27|2641.57|2650.11|2641.41|2650.34|2641.64|2650.07|2641.37|12
1627928640000|2021-08-02 18:24:00|2650.18|2641.48|2650.73|2642.03|2651.15|2642.45|2650.18|2641.48|15
1627928650000|2021-08-02 18:24:10|2650.7|2642|2650.73|2642.03|2650.77|2642.07|2650.7|2642|3
1627928660000|2021-08-02 18:24:20|2650.7|2642|2650.59|2641.89|2650.79|2642.09|2650.59|2641.89|9
1627928670000|2021-08-02 18:24:30|2650.55|2641.85|2650.66|2641.96|2651.15|2642.45|2650.55|2641.85|32
1627928680000|2021-08-02 18:24:40|2650.74|2642.04|2651.1|2642.4|2651.1|2642.4|2650.7|2642|34
1627928690000|2021-08-02 18:24:50|2650.98|2642.28|2648.75|2640.05|2651.75|2643.05|2648.75|2640.05|34
1627928700000|2021-08-02 18:25:00|2648.6|2639.9|2648.17|2639.47|2648.6|2639.9|2647.67|2638.97|33
1627928710000|2021-08-02 18:25:10|2648.19|2639.49|2649.16|2640.46|2649.31|2640.61|2648.15|2639.45|38
1627928720000|2021-08-02 18:25:20|2649.09|2640.39|2648.24|2639.54|2649.35|2640.65|2648.24|2639.54|30
1627928730000|2021-08-02 18:25:30|2648.21|2639.51|2648.23|2639.53|2648.27|2639.57|2648.07|2639.37|32
1627928740000|2021-08-02 18:25:40|2648.22|2639.52|2650.16|2641.46|2650.65|2641.95|2647.76|2639.06|33
1627928750000|2021-08-02 18:25:50|2650.09|2641.39|2651.03|2642.33|2651.03|2642.33|2650.06|2641.36|29
1627928760000|2021-08-02 18:26:00|2651.01|2642.31|2650.16|2641.46|2651.12|2642.42|2650.04|2641.34|31
1627928770000|2021-08-02 18:26:10|2650.19|2641.49|2651.64|2642.94|2651.9|2643.2|2650.19|2641.49|30
1627928780000|2021-08-02 18:26:20|2651.62|2642.92|2651.72|2643.02|2652.2|2643.5|2651.07|2642.37|24
1627928790000|2021-08-02 18:26:30|2651.71|2643.01|2650.95|2642.25|2651.71|2643.01|2650.88|2642.18|31
1627928800000|2021-08-02 18:26:40|2650.91|2642.21|2651.77|2643.07|2651.77|2643.07|2650.91|2642.21|17
1627928810000|2021-08-02 18:26:50|2651.79|2643.09|2651.98|2643.28|2652.12|2643.42|2651.79|2643.09|28
1627928820000|2021-08-02 18:27:00|2651.99|2643.29|2652.35|2643.65|2652.43|2643.73|2651.98|2643.28|19
1627928830000|2021-08-02 18:27:10|2652.39|2643.69|2653.06|2644.36|2653.06|2644.36|2652.39|2643.69|22
1627928840000|2021-08-02 18:27:20|2653.07|2644.37|2655.02|2646.32|2655.04|2646.34|2653.07|2644.37|33
1627928850000|2021-08-02 18:27:30|2654.8|2646.1|2654.72|2646.02|2655.04|2646.34|2654.46|2645.76|35
1627928860000|2021-08-02 18:27:40|2654.59|2645.89|2654.48|2645.78|2654.76|2646.06|2654.36|2645.66|37
1627928870000|2021-08-02 18:27:50|2654.51|2645.81|2654.77|2646.07|2654.77|2646.07|2654.16|2645.46|33
1627928880000|2021-08-02 18:28:00|2654.79|2646.09|2653.88|2645.18|2654.85|2646.15|2653.88|2645.18|25
1627928890000|2021-08-02 18:28:10|2653.91|2645.21|2652.59|2643.89|2653.91|2645.21|2652.3|2643.6|36
1627928900000|2021-08-02 18:28:20|2652.61|2643.91|2653.3|2644.6|2653.48|2644.78|2652.53|2643.83|33
1627928910000|2021-08-02 18:28:30|2653.29|2644.59|2653.74|2645.04|2654.05|2645.35|2653.22|2644.52|38
1627928920000|2021-08-02 18:28:40|2653.76|2645.06|2653.48|2644.78|2654.53|2645.83|2652.71|2644.01|34
1627928930000|2021-08-02 18:28:50|2653.5|2644.8|2654.41|2645.71|2654.64|2645.94|2653.5|2644.8|35
1627928940000|2021-08-02 18:29:00|2654.42|2645.72|2654.49|2645.79|2654.49|2645.79|2654.05|2645.35|27
1627928950000|2021-08-02 18:29:10|2654.43|2645.73|2653.12|2644.42|2654.53|2645.83|2653.06|2644.36|36
1627928960000|2021-08-02 18:29:20|2652.97|2644.27|2653.03|2644.33|2653.21|2644.51|2652.37|2643.67|36
1627928970000|2021-08-02 18:29:30|2653.46|2644.76|2654.68|2645.98|2655.13|2646.43|2653.46|2644.76|32
1627928980000|2021-08-02 18:29:40|2654.69|2645.99|2654.51|2645.81|2654.69|2645.99|2653.34|2644.64|34
1627928990000|2021-08-02 18:29:50|2654.44|2645.74|2654.59|2645.89|2654.6|2645.9|2654.19|2645.49|32
1627929000000|2021-08-02 18:30:00|2654.45|2645.75|2655.08|2646.38|2655.38|2646.68|2654.34|2645.64|29
1627929010000|2021-08-02 18:30:10|2655.14|2646.44|2655.1|2646.4|2655.37|2646.67|2655.06|2646.36|31
1627929020000|2021-08-02 18:30:20|2655.09|2646.39|2655.4|2646.7|2655.41|2646.71|2655.09|2646.39|25
1627929030000|2021-08-02 18:30:30|2655.38|2646.68|2656.82|2648.12|2656.82|2648.12|2655.11|2646.41|32
1627929040000|2021-08-02 18:30:40|2656.91|2648.21|2657.12|2648.42|2657.15|2648.45|2656.54|2647.84|37
1627929050000|2021-08-02 18:30:50|2657.13|2648.43|2657.41|2648.71|2657.41|2648.71|2657.01|2648.31|27
1627929060000|2021-08-02 18:31:00|2657.42|2648.72|2658.52|2649.82|2660.34|2651.64|2657.42|2648.72|27
1627929070000|2021-08-02 18:31:10|2658.37|2649.67|2659.84|2651.14|2659.87|2651.17|2658.34|2649.64|37
1627929080000|2021-08-02 18:31:20|2659.7|2651|2659.49|2650.79|2659.99|2651.29|2659.02|2650.32|28
1627929090000|2021-08-02 18:31:30|2659.35|2650.65|2659.96|2651.26|2660.03|2651.33|2659.35|2650.65|20
1627929100000|2021-08-02 18:31:40|2659.88|2651.18|2660.46|2651.76|2660.46|2651.76|2659.88|2651.18|21
1627929110000|2021-08-02 18:31:50|2660.67|2651.97|2661.61|2652.91|2661.63|2652.93|2660.06|2651.36|29
1627929120000|2021-08-02 18:32:00|2661.37|2652.67|2661.25|2652.55|2661.37|2652.67|2660.62|2651.92|34
1627929130000|2021-08-02 18:32:10|2661.24|2652.54|2661.28|2652.58|2662.3|2653.6|2660.68|2651.98|39
1627929140000|2021-08-02 18:32:20|2661.21|2652.51|2659.73|2651.03|2661.21|2652.51|2659.69|2650.99|32
1627929150000|2021-08-02 18:32:30|2659.66|2650.96|2659.12|2650.42|2659.74|2651.04|2658.55|2649.85|31
1627929160000|2021-08-02 18:32:40|2659.09|2650.39|2659.55|2650.85|2659.55|2650.85|2658.63|2649.93|25
1627929170000|2021-08-02 18:32:50|2659.84|2651.14|2660.69|2651.99|2660.88|2652.18|2659.84|2651.14|34
1627929180000|2021-08-02 18:33:00|2660.73|2652.03|2660.05|2651.35|2660.73|2652.03|2659.95|2651.25|28
1627929190000|2021-08-02 18:33:10|2660|2651.3|2659.06|2650.36|2660.16|2651.46|2658.74|2650.04|34
1627929200000|2021-08-02 18:33:20|2658.72|2650.02|2659.12|2650.42|2659.37|2650.67|2658.55|2649.85|36
1627929210000|2021-08-02 18:33:30|2659.09|2650.39|2660.04|2651.34|2660.06|2651.36|2658.98|2650.28|34
1627929220000|2021-08-02 18:33:40|2659.98|2651.28|2659.53|2650.83|2659.99|2651.29|2659.42|2650.72|30
1627929230000|2021-08-02 18:33:50|2659.56|2650.86|2659.03|2650.33|2659.56|2650.86|2658.9|2650.2|39
1627929240000|2021-08-02 18:34:00|2659.01|2650.31|2659.55|2650.85|2659.55|2650.85|2658.63|2649.93|31
1627929250000|2021-08-02 18:34:10|2659.53|2650.83|2658.86|2650.16|2659.8|2651.1|2658.82|2650.12|36
1627929260000|2021-08-02 18:34:20|2658.84|2650.14|2657.45|2648.75|2658.84|2650.14|2657.45|2648.75|36
1627929270000|2021-08-02 18:34:30|2657.37|2648.67|2654.85|2646.15|2657.38|2648.68|2654.85|2646.15|36
1627929280000|2021-08-02 18:34:40|2654.8|2646.1|2654.88|2646.18|2655.61|2646.91|2654.8|2646.1|35
1627929290000|2021-08-02 18:34:50|2654.87|2646.17|2656.67|2647.97|2656.72|2648.02|2654.87|2646.17|33
1627929300000|2021-08-02 18:35:00|2656.82|2648.12|2655.94|2647.24|2657.16|2648.46|2655.73|2647.03|35
1627929310000|2021-08-02 18:35:10|2655.93|2647.23|2654.36|2645.66|2655.93|2647.23|2654.36|2645.66|34
1627929320000|2021-08-02 18:35:20|2654.34|2645.64|2654.66|2645.96|2654.66|2645.96|2653.92|2645.22|31
1627929330000|2021-08-02 18:35:30|2654.65|2645.95|2653.46|2644.76|2654.65|2645.95|2653.42|2644.72|36
1627929340000|2021-08-02 18:35:40|2653.48|2644.78|2653.22|2644.52|2653.55|2644.85|2653.17|2644.47|31
1627929350000|2021-08-02 18:35:50|2653.21|2644.51|2653.38|2644.68|2653.46|2644.76|2653.21|2644.51|33
1627929360000|2021-08-02 18:36:00|2653.4|2644.7|2654.28|2645.58|2654.62|2645.92|2653.4|2644.7|33
1627929370000|2021-08-02 18:36:10|2654.25|2645.55|2654.6|2645.9|2654.77|2646.07|2654.14|2645.44|30
1627929380000|2021-08-02 18:36:20|2654.5|2645.8|2653.67|2644.97|2654.59|2645.89|2653.63|2644.93|25
1627929390000|2021-08-02 18:36:30|2653.66|2644.96|2653.32|2644.62|2653.9|2645.2|2653.32|2644.62|37
1627929400000|2021-08-02 18:36:40|2653.58|2644.88|2653.47|2644.77|2653.58|2644.88|2653.33|2644.63|23
1627929410000|2021-08-02 18:36:50|2653.46|2644.76|2652.4|2643.7|2653.46|2644.76|2652.33|2643.63|30
1627929420000|2021-08-02 18:37:00|2652.42|2643.72|2652.45|2643.75|2652.59|2643.89|2651|2642.3|35
1627929430000|2021-08-02 18:37:10|2652.43|2643.73|2652.09|2643.39|2652.6|2643.9|2652.01|2643.31|35
1627929440000|2021-08-02 18:37:20|2652.15|2643.45|2651.58|2642.88|2652.22|2643.52|2651.47|2642.77|26
1627929450000|2021-08-02 18:37:30|2651.79|2643.09|2653.61|2644.91|2653.61|2644.91|2651.78|2643.08|32
1627929460000|2021-08-02 18:37:40|2653.62|2644.92|2653.91|2645.21|2653.92|2645.22|2653.53|2644.83|26
1627929470000|2021-08-02 18:37:50|2653.87|2645.17|2655.16|2646.46|2655.19|2646.49|2653.87|2645.17|35
1627929480000|2021-08-02 18:38:00|2654.7|2646|2655.4|2646.7|2655.49|2646.79|2654.7|2646|27
1627929490000|2021-08-02 18:38:10|2655.39|2646.69|2655.15|2646.45|2655.49|2646.79|2654.91|2646.21|25
1627929500000|2021-08-02 18:38:20|2655.21|2646.51|2654.16|2645.46|2655.21|2646.51|2654.16|2645.46|26
1627929510000|2021-08-02 18:38:30|2654.11|2645.41|2654.41|2645.71|2654.41|2645.71|2653.96|2645.26|29
1627929520000|2021-08-02 18:38:40|2654.4|2645.7|2654.49|2645.79|2654.51|2645.81|2654.4|2645.7|11
1627929530000|2021-08-02 18:38:50|2654.45|2645.75|2654.94|2646.24|2654.94|2646.24|2654.45|2645.75|10
1627929540000|2021-08-02 18:39:00|2654.93|2646.23|2655.14|2646.44|2655.14|2646.44|2654.78|2646.08|12
1627929550000|2021-08-02 18:39:10|2655.16|2646.46|2655.87|2647.17|2656.07|2647.37|2655.16|2646.46|27
1627929560000|2021-08-02 18:39:20|2656.07|2647.37|2655.22|2646.52|2656.13|2647.43|2655|2646.3|38
1627929570000|2021-08-02 18:39:30|2655.2|2646.5|2656.14|2647.44|2656.45|2647.75|2655.2|2646.5|37
1627929580000|2021-08-02 18:39:40|2656.18|2647.48|2656.35|2647.65|2656.63|2647.93|2655.5|2646.8|32
1627929590000|2021-08-02 18:39:50|2656.38|2647.68|2657.4|2648.7|2657.4|2648.7|2655.91|2647.21|27
1627929600000|2021-08-02 18:40:00|2657.28|2648.58|2657.31|2648.61|2657.67|2648.97|2657.22|2648.52|29
1627929610000|2021-08-02 18:40:10|2657.48|2648.78|2657.34|2648.64|2657.63|2648.93|2657.2|2648.5|27
1627929620000|2021-08-02 18:40:20|2657.41|2648.71|2657.28|2648.58|2657.6|2648.9|2657.21|2648.51|33
1627929630000|2021-08-02 18:40:30|2657.32|2648.62|2657.57|2648.87|2657.57|2648.87|2657.28|2648.58|27
1627929640000|2021-08-02 18:40:40|2657.4|2648.7|2657.31|2648.61|2657.63|2648.93|2657.24|2648.54|33
1627929650000|2021-08-02 18:40:50|2657.33|2648.63|2657.7|2649|2657.78|2649.08|2657.33|2648.63|31
1627929660000|2021-08-02 18:41:00|2657.72|2649.02|2657.71|2649.01|2657.95|2649.25|2656.87|2648.17|36
1627929670000|2021-08-02 18:41:10|2657.55|2648.85|2658.47|2649.77|2659.15|2650.45|2657.55|2648.85|37
1627929680000|2021-08-02 18:41:20|2658.48|2649.78|2657.86|2649.16|2658.65|2649.95|2657.76|2649.06|29
1627929690000|2021-08-02 18:41:30|2657.77|2649.07|2658.27|2649.57|2658.79|2650.09|2657.77|2649.07|32
1627929700000|2021-08-02 18:41:40|2658.28|2649.58|2658.27|2649.57|2658.65|2649.95|2657.85|2649.15|37
1627929710000|2021-08-02 18:41:50|2658.25|2649.55|2658.37|2649.67|2658.38|2649.68|2658.01|2649.31|26
1627929720000|2021-08-02 18:42:00|2658.44|2649.74|2658.09|2649.39|2658.7|2650|2657.6|2648.9|32
1627929730000|2021-08-02 18:42:10|2658.02|2649.32|2657.79|2649.09|2658.08|2649.38|2657.62|2648.92|36
1627929740000|2021-08-02 18:42:20|2657.78|2649.08|2657.12|2648.42|2657.78|2649.08|2656.81|2648.11|34
1627929750000|2021-08-02 18:42:30|2657.07|2648.37|2657.89|2649.19|2658.14|2649.44|2657.07|2648.37|36
1627929760000|2021-08-02 18:42:40|2657.88|2649.18|2657.73|2649.03|2658.29|2649.59|2657.69|2648.99|39
1627929770000|2021-08-02 18:42:50|2657.67|2648.97|2658.5|2649.8|2658.55|2649.85|2657.64|2648.94|37
1627929780000|2021-08-02 18:43:00|2658.2|2649.5|2658.34|2649.64|2658.89|2650.19|2658.11|2649.41|33
1627929790000|2021-08-02 18:43:10|2658.26|2649.56|2658.35|2649.65|2658.81|2650.11|2658.21|2649.51|32
1627929800000|2021-08-02 18:43:20|2658.57|2649.87|2658.82|2650.12|2658.84|2650.14|2658.36|2649.66|33
1627929810000|2021-08-02 18:43:30|2658.83|2650.13|2658.14|2649.44|2659.03|2650.33|2658.01|2649.31|35
1627929820000|2021-08-02 18:43:40|2657.99|2649.29|2656.94|2648.24|2658.23|2649.53|2656.86|2648.16|37
1627929830000|2021-08-02 18:43:50|2656.85|2648.15|2656.68|2647.98|2656.93|2648.23|2656.48|2647.78|35
1627929840000|2021-08-02 18:44:00|2656.74|2648.04|2655.39|2646.69|2656.74|2648.04|2655.13|2646.43|36
1627929850000|2021-08-02 18:44:10|2655.35|2646.65|2654.29|2645.59|2656.15|2647.45|2654.29|2645.59|38
1627929860000|2021-08-02 18:44:20|2654.13|2645.43|2653.92|2645.22|2654.31|2645.61|2653.25|2644.55|35
1627929870000|2021-08-02 18:44:30|2653.99|2645.29|2655.36|2646.66|2655.45|2646.75|2653.9|2645.2|35
1627929880000|2021-08-02 18:44:40|2655.34|2646.64|2654.99|2646.29|2655.43|2646.73|2654.99|2646.29|37
1627929890000|2021-08-02 18:44:50|2654.96|2646.26|2655.34|2646.64|2655.34|2646.64|2654.87|2646.17|29
1627929900000|2021-08-02 18:45:00|2655.23|2646.53|2655.5|2646.8|2655.81|2647.11|2655.03|2646.33|36
1627929910000|2021-08-02 18:45:10|2655.43|2646.73|2655.46|2646.76|2655.7|2647|2655.29|2646.59|37
1627929920000|2021-08-02 18:45:20|2655.49|2646.79|2653.99|2645.29|2655.52|2646.82|2653.9|2645.2|30
1627929930000|2021-08-02 18:45:30|2653.9|2645.2|2653.49|2644.79|2653.95|2645.25|2653.48|2644.78|23
1627929940000|2021-08-02 18:45:40|2653|2644.3|2654.43|2645.73|2654.6|2645.9|2652.86|2644.16|32
1627929950000|2021-08-02 18:45:50|2654.48|2645.78|2654.85|2646.15|2654.85|2646.15|2654.42|2645.72|38
1627929960000|2021-08-02 18:46:00|2654.74|2646.04|2656.12|2647.42|2656.15|2647.45|2654.74|2646.04|36
1627929970000|2021-08-02 18:46:10|2656.11|2647.41|2656.12|2647.42|2656.2|2647.5|2655.98|2647.28|31
1627929980000|2021-08-02 18:46:20|2656.13|2647.43|2656.73|2648.03|2656.96|2648.26|2656.04|2647.34|33
1627929990000|2021-08-02 18:46:30|2656.79|2648.09|2657.25|2648.55|2657.31|2648.61|2656.58|2647.88|36
1627930000000|2021-08-02 18:46:40|2657.12|2648.42|2657.08|2648.38|2657.22|2648.52|2656.73|2648.03|39
1627930010000|2021-08-02 18:46:50|2657.06|2648.36|2656.9|2648.2|2657.17|2648.47|2656.88|2648.18|31
1627930020000|2021-08-02 18:47:00|2656.85|2648.15|2655.87|2647.17|2656.85|2648.15|2655.79|2647.09|35
1627930030000|2021-08-02 18:47:10|2656.1|2647.4|2655.75|2647.05|2656.13|2647.43|2655.68|2646.98|35
1627930040000|2021-08-02 18:47:20|2655.79|2647.09|2655.78|2647.08|2655.96|2647.26|2655.75|2647.05|25
1627930050000|2021-08-02 18:47:30|2655.82|2647.12|2656.94|2648.24|2656.96|2648.26|2655.69|2646.99|26
1627930060000|2021-08-02 18:47:40|2656.91|2648.21|2655.93|2647.23|2656.91|2648.21|2655.83|2647.13|37
1627930070000|2021-08-02 18:47:50|2655.92|2647.22|2654.84|2646.14|2655.92|2647.22|2654.84|2646.14|33
1627930080000|2021-08-02 18:48:00|2654.82|2646.12|2655.04|2646.34|2655.23|2646.53|2654.8|2646.1|37
1627930090000|2021-08-02 18:48:10|2655.08|2646.38|2654.32|2645.62|2655.15|2646.45|2654.32|2645.62|35
1627930100000|2021-08-02 18:48:20|2654.35|2645.65|2654.36|2645.66|2654.54|2645.84|2654.23|2645.53|36
1627930110000|2021-08-02 18:48:30|2654.35|2645.65|2654.21|2645.51|2654.4|2645.7|2654.05|2645.35|30
1627930120000|2021-08-02 18:48:40|2654.13|2645.43|2654.09|2645.39|2654.36|2645.66|2653.88|2645.18|30
1627930130000|2021-08-02 18:48:50|2654.01|2645.31|2654.04|2645.34|2654.09|2645.39|2653.75|2645.05|28
1627930140000|2021-08-02 18:49:00|2654.02|2645.32|2655.21|2646.51|2655.74|2647.04|2654.02|2645.32|35
1627930150000|2021-08-02 18:49:10|2655.18|2646.48|2655.17|2646.47|2655.62|2646.92|2654.86|2646.16|13
1627930160000|2021-08-02 18:49:20|2655.18|2646.48|2655.86|2647.16|2655.94|2647.24|2654.9|2646.2|15
1627930170000|2021-08-02 18:49:30|2655.94|2647.24|2655.36|2646.66|2655.94|2647.24|2655.35|2646.65|12
1627930180000|2021-08-02 18:49:40|2655.34|2646.64|2655.29|2646.59|2655.34|2646.64|2654.63|2645.93|29
1627930190000|2021-08-02 18:49:50|2655.32|2646.62|2655.22|2646.52|2655.32|2646.62|2655|2646.3|20
1627930200000|2021-08-02 18:50:00|2655.18|2646.48|2655.43|2646.73|2655.47|2646.77|2655.16|2646.46|24
1627930210000|2021-08-02 18:50:10|2655.44|2646.74|2655.19|2646.49|2655.46|2646.76|2655.19|2646.49|27
1627930220000|2021-08-02 18:50:20|2655.05|2646.35|2654.08|2645.38|2655.05|2646.35|2653.91|2645.21|33
1627930230000|2021-08-02 18:50:30|2654.17|2645.47|2654.26|2645.56|2654.4|2645.7|2654.09|2645.39|26
1627930240000|2021-08-02 18:50:40|2654.28|2645.58|2654.59|2645.89|2654.72|2646.02|2654.28|2645.58|33
1627930250000|2021-08-02 18:50:50|2654.58|2645.88|2654.88|2646.18|2655.2|2646.5|2654.36|2645.66|33
1627930260000|2021-08-02 18:51:00|2654.9|2646.2|2654.83|2646.13|2654.99|2646.29|2654.53|2645.83|36
1627930270000|2021-08-02 18:51:10|2654.87|2646.17|2655.25|2646.55|2655.25|2646.55|2654.49|2645.79|36
1627930280000|2021-08-02 18:51:20|2655.21|2646.51|2654.29|2645.59|2655.21|2646.51|2654.05|2645.35|31
1627930290000|2021-08-02 18:51:30|2654.08|2645.38|2654.09|2645.39|2654.18|2645.48|2653.64|2644.94|34
1627930300000|2021-08-02 18:51:40|2654.1|2645.4|2654.05|2645.35|2654.15|2645.45|2653.94|2645.24|28
1627930310000|2021-08-02 18:51:50|2654.03|2645.33|2654.03|2645.33|2654.15|2645.45|2653.98|2645.28|15
1627930320000|2021-08-02 18:52:00|2654.06|2645.36|2655.04|2646.34|2655.04|2646.34|2653.94|2645.24|23
1627930330000|2021-08-02 18:52:10|2655.22|2646.52|2655.15|2646.45|2655.24|2646.54|2654.93|2646.23|12
1627930340000|2021-08-02 18:52:20|2655.08|2646.38|2655.38|2646.68|2655.58|2646.88|2655.08|2646.38|23
1627930350000|2021-08-02 18:52:30|2655.31|2646.61|2655.36|2646.66|2655.54|2646.84|2655.25|2646.55|16
1627930360000|2021-08-02 18:52:40|2655.31|2646.61|2656.11|2647.41|2656.14|2647.44|2655.26|2646.56|26
1627930370000|2021-08-02 18:52:50|2656.12|2647.42|2656.06|2647.36|2656.25|2647.55|2655.83|2647.13|32
1627930380000|2021-08-02 18:53:00|2656.01|2647.31|2656.06|2647.36|2656.24|2647.54|2655.39|2646.69|29
1627930390000|2021-08-02 18:53:10|2656.09|2647.39|2655.65|2646.95|2656.15|2647.45|2655.6|2646.9|21
1627930400000|2021-08-02 18:53:20|2655.61|2646.91|2654.92|2646.22|2655.72|2647.02|2654.7|2646|25
1627930410000|2021-08-02 18:53:30|2654.83|2646.13|2655.27|2646.57|2655.3|2646.6|2654.78|2646.08|21
1627930420000|2021-08-02 18:53:40|2655.23|2646.53|2654.25|2645.55|2655.24|2646.54|2654.25|2645.55|34
1627930430000|2021-08-02 18:53:50|2654.21|2645.51|2654.83|2646.13|2654.83|2646.13|2654.19|2645.49|28
1627930440000|2021-08-02 18:54:00|2654.81|2646.11|2654.36|2645.66|2654.82|2646.12|2653.91|2645.21|35
1627930450000|2021-08-02 18:54:10|2654.34|2645.64|2654.56|2645.86|2654.68|2645.98|2654.34|2645.64|27
1627930460000|2021-08-02 18:54:20|2654.69|2645.99|2655.67|2646.97|2655.67|2646.97|2654.6|2645.9|29
1627930470000|2021-08-02 18:54:30|2655.65|2646.95|2655.24|2646.54|2655.84|2647.14|2655.24|2646.54|29
1627930480000|2021-08-02 18:54:40|2655.51|2646.81|2656.46|2647.76|2656.46|2647.76|2655.49|2646.79|26
1627930490000|2021-08-02 18:54:50|2656.11|2647.41|2655.46|2646.76|2656.46|2647.76|2655.21|2646.51|31
1627930500000|2021-08-02 18:55:00|2655.78|2647.08|2656.11|2647.41|2656.63|2647.93|2655.66|2646.96|35
1627930510000|2021-08-02 18:55:10|2656.27|2647.57|2656.49|2647.79|2656.71|2648.01|2656.11|2647.41|36
1627930520000|2021-08-02 18:55:20|2656.52|2647.82|2657.04|2648.34|2657.11|2648.41|2656.51|2647.81|34
1627930530000|2021-08-02 18:55:30|2656.81|2648.11|2656.91|2648.21|2657.12|2648.42|2656.81|2648.11|28
1627930540000|2021-08-02 18:55:40|2656.89|2648.19|2658.18|2649.48|2658.18|2649.48|2656.74|2648.04|29
1627930550000|2021-08-02 18:55:50|2658.15|2649.45|2658.5|2649.8|2658.59|2649.89|2658.15|2649.45|15
1627930560000|2021-08-02 18:56:00|2658.47|2649.77|2658.63|2649.93|2658.63|2649.93|2658.47|2649.77|3
1627930570000|2021-08-02 18:56:10|2658.65|2649.95|2658.88|2650.18|2658.93|2650.23|2658.65|2649.95|6
1627930580000|2021-08-02 18:56:20|2658.93|2650.23|2660.02|2651.32|2660.02|2651.32|2658.93|2650.23|17
1627930590000|2021-08-02 18:56:30|2659.98|2651.28|2659.75|2651.05|2660.89|2652.19|2659.73|2651.03|35
1627930600000|2021-08-02 18:56:40|2659.73|2651.03|2658.09|2649.39|2660|2651.3|2657.93|2649.23|36
1627930610000|2021-08-02 18:56:50|2658.02|2649.32|2658.13|2649.43|2658.19|2649.49|2657.17|2648.47|34
1627930620000|2021-08-02 18:57:00|2658.1|2649.4|2658.58|2649.88|2658.72|2650.02|2658.1|2649.4|33
1627930630000|2021-08-02 18:57:10|2658.5|2649.8|2658.94|2650.24|2659.08|2650.38|2658.04|2649.34|31
1627930640000|2021-08-02 18:57:20|2658.96|2650.26|2659.02|2650.32|2659.03|2650.33|2658.95|2650.25|18
1627930650000|2021-08-02 18:57:30|2659.03|2650.33|2659.12|2650.42|2659.13|2650.43|2659.01|2650.31|32
1627930660000|2021-08-02 18:57:40|2659.14|2650.44|2657.89|2649.19|2659.17|2650.47|2657.7|2649|34
1627930670000|2021-08-02 18:57:50|2657.95|2649.25|2657.95|2649.25|2658.09|2649.39|2657.68|2648.98|33
1627930680000|2021-08-02 18:58:00|2657.9|2649.2|2658.85|2650.15|2658.85|2650.15|2657.52|2648.82|40
1627930690000|2021-08-02 18:58:10|2658.81|2650.11|2658.3|2649.6|2658.88|2650.18|2658.13|2649.43|34
1627930700000|2021-08-02 18:58:20|2658.25|2649.55|2657.65|2648.95|2658.27|2649.57|2657.43|2648.73|34
1627930710000|2021-08-02 18:58:30|2657.66|2648.96|2657.81|2649.11|2658.01|2649.31|2657.62|2648.92|31
1627930720000|2021-08-02 18:58:40|2657.9|2649.2|2657.62|2648.92|2658.03|2649.33|2657.62|2648.92|33
1627930730000|2021-08-02 18:58:50|2657.65|2648.95|2657.66|2648.96|2657.74|2649.04|2657.39|2648.69|34
1627930740000|2021-08-02 18:59:00|2657.64|2648.94|2658.17|2649.47|2658.23|2649.53|2657.64|2648.94|34
1627930750000|2021-08-02 18:59:10|2658.11|2649.41|2657.3|2648.6|2658.21|2649.51|2657.3|2648.6|29
1627930760000|2021-08-02 18:59:20|2657.37|2648.67|2657.29|2648.59|2657.59|2648.89|2657.29|2648.59|26
1627930770000|2021-08-02 18:59:30|2657.23|2648.53|2655.84|2647.14|2657.23|2648.53|2655.71|2647.01|35
1627930780000|2021-08-02 18:59:40|2655.75|2647.05|2655.05|2646.35|2656.18|2647.48|2655.05|2646.35|36
1627930790000|2021-08-02 18:59:50|2655.07|2646.37|2655.29|2646.59|2655.86|2647.16|2655.03|2646.33|34
1627930800000|2021-08-02 19:00:00|2655.32|2646.62|2655.93|2647.23|2655.98|2647.28|2655.24|2646.54|35
1627930810000|2021-08-02 19:00:10|2655.84|2647.14|2655.73|2647.03|2655.94|2647.24|2655.62|2646.92|25
1627930820000|2021-08-02 19:00:20|2655.84|2647.14|2655.61|2646.91|2655.94|2647.24|2655.6|2646.9|5
1627930830000|2021-08-02 19:00:30|2655.94|2647.24|2656.58|2647.88|2656.65|2647.95|2655.87|2647.17|25
1627930840000|2021-08-02 19:00:40|2656.45|2647.75|2656.82|2648.12|2656.82|2648.12|2656.45|2647.75|12
1627930850000|2021-08-02 19:00:50|2656.86|2648.16|2656.82|2648.12|2657|2648.3|2656.79|2648.09|33
1627930860000|2021-08-02 19:01:00|2656.77|2648.07|2657.21|2648.51|2657.21|2648.51|2655.98|2647.28|33
1627930870000|2021-08-02 19:01:10|2657.33|2648.63|2657.66|2648.96|2657.73|2649.03|2657.3|2648.6|23
1627930880000|2021-08-02 19:01:20|2657.85|2649.15|2658.37|2649.67|2659.32|2650.62|2657.8|2649.1|39
1627930890000|2021-08-02 19:01:30|2658.41|2649.71|2658.97|2650.27|2659.2|2650.5|2658.36|2649.66|34
1627930900000|2021-08-02 19:01:40|2658.93|2650.23|2659.15|2650.45|2659.24|2650.54|2658.93|2650.23|33
1627930910000|2021-08-02 19:01:50|2659.07|2650.37|2657.94|2649.24|2659.07|2650.37|2657.94|2649.24|33
1627930920000|2021-08-02 19:02:00|2658.04|2649.34|2659.33|2650.63|2659.43|2650.73|2658.03|2649.33|35
1627930930000|2021-08-02 19:02:10|2659.2|2650.5|2660.93|2652.23|2660.93|2652.23|2659.2|2650.5|28
1627930940000|2021-08-02 19:02:20|2660.86|2652.16|2660.61|2651.91|2660.86|2652.16|2660.03|2651.33|32
1627930950000|2021-08-02 19:02:30|2660.76|2652.06|2660.76|2652.06|2660.76|2652.06|2660.41|2651.71|7
1627930960000|2021-08-02 19:02:40|2660.86|2652.16|2660.81|2652.11|2660.9|2652.2|2660.81|2652.11|4
1627930970000|2021-08-02 19:02:50|2660.94|2652.24|2659.92|2651.22|2660.94|2652.24|2659.78|2651.08|20
1627930980000|2021-08-02 19:03:00|2660.12|2651.42|2660.52|2651.82|2661.33|2652.63|2660.12|2651.42|23
1627930990000|2021-08-02 19:03:10|2660.32|2651.62|2660.39|2651.69|2660.95|2652.25|2659.91|2651.21|33
1627931000000|2021-08-02 19:03:20|2660.17|2651.47|2659.59|2650.89|2660.51|2651.81|2659.59|2650.89|37
1627931010000|2021-08-02 19:03:30|2659.55|2650.85|2658.93|2650.23|2659.61|2650.91|2658.75|2650.05|37
1627931020000|2021-08-02 19:03:40|2658.88|2650.18|2659.18|2650.48|2659.41|2650.71|2658.85|2650.15|33
1627931030000|2021-08-02 19:03:50|2659.12|2650.42|2660.07|2651.37|2660.14|2651.44|2659.12|2650.42|34
1627931040000|2021-08-02 19:04:00|2659.88|2651.18|2660.1|2651.4|2660.3|2651.6|2659.79|2651.09|26
1627931050000|2021-08-02 19:04:10|2660.11|2651.41|2660.23|2651.53|2660.79|2652.09|2659.92|2651.22|17
1627931060000|2021-08-02 19:04:20|2660.38|2651.68|2660.14|2651.44|2660.38|2651.68|2659.93|2651.23|8
1627931070000|2021-08-02 19:04:30|2659.93|2651.23|2660.22|2651.52|2660.44|2651.74|2659.93|2651.23|8
1627931080000|2021-08-02 19:04:40|2659.98|2651.28|2659.55|2650.85|2660.21|2651.51|2659.33|2650.63|22
1627931090000|2021-08-02 19:04:50|2659.33|2650.63|2659.76|2651.06|2659.83|2651.13|2659.33|2650.63|14
1627931100000|2021-08-02 19:05:00|2659.82|2651.12|2659.41|2650.71|2660.04|2651.34|2659.3|2650.6|34
1627931110000|2021-08-02 19:05:10|2659.49|2650.79|2660.91|2652.21|2661.12|2652.42|2659.41|2650.71|38
1627931120000|2021-08-02 19:05:20|2661.12|2652.42|2661.22|2652.52|2661.3|2652.6|2660.86|2652.16|27
1627931130000|2021-08-02 19:05:30|2661.3|2652.6|2662.48|2653.78|2662.65|2653.95|2661.3|2652.6|35
1627931140000|2021-08-02 19:05:40|2662.46|2653.76|2663.05|2654.35|2663.57|2654.87|2662.46|2653.76|37
1627931150000|2021-08-02 19:05:50|2662.98|2654.28|2663.59|2654.89|2664.53|2655.83|2662.91|2654.21|36
1627931160000|2021-08-02 19:06:00|2663.53|2654.83|2665.52|2656.82|2666.42|2657.72|2663.53|2654.83|39
1627931170000|2021-08-02 19:06:10|2665.69|2656.99|2666.82|2658.12|2666.82|2658.12|2664.64|2655.94|37
1627931180000|2021-08-02 19:06:20|2666.91|2658.21|2667.7|2659|2668.1|2659.4|2666.91|2658.21|39
1627931190000|2021-08-02 19:06:30|2667.69|2658.99|2668.22|2659.52|2668.22|2659.52|2667.33|2658.63|30
1627931200000|2021-08-02 19:06:40|2668.21|2659.51|2667.12|2658.42|2668.43|2659.73|2667.02|2658.32|37
1627931210000|2021-08-02 19:06:50|2666.98|2658.28|2665.01|2656.31|2666.98|2658.28|2664.85|2656.15|40
1627931220000|2021-08-02 19:07:00|2665.03|2656.33|2668.04|2659.34|2668.24|2659.54|2665.03|2656.33|38
1627931230000|2021-08-02 19:07:10|2667.64|2658.94|2667.8|2659.1|2668.13|2659.43|2667.54|2658.84|27
1627931240000|2021-08-02 19:07:20|2667.92|2659.22|2667.04|2658.34|2667.92|2659.22|2666.42|2657.72|38
1627931250000|2021-08-02 19:07:30|2667|2658.3|2666.79|2658.09|2667.52|2658.82|2666.72|2658.02|32
1627931260000|2021-08-02 19:07:40|2666.84|2658.14|2667|2658.3|2667|2658.3|2666.4|2657.7|30
1627931270000|2021-08-02 19:07:50|2666.77|2658.07|2667.33|2658.63|2667.38|2658.68|2666.77|2658.07|26
1627931280000|2021-08-02 19:08:00|2667.49|2658.79|2667.33|2658.63|2668.28|2659.58|2666.92|2658.22|32
1627931290000|2021-08-02 19:08:10|2667.35|2658.65|2666.25|2657.55|2667.36|2658.66|2666.12|2657.42|25
1627931300000|2021-08-02 19:08:20|2666.22|2657.52|2664.66|2655.96|2666.23|2657.53|2664.45|2655.75|32
1627931310000|2021-08-02 19:08:30|2664.63|2655.93|2664.44|2655.74|2664.69|2655.99|2663.72|2655.02|24
1627931320000|2021-08-02 19:08:40|2664.5|2655.8|2663.86|2655.16|2665.05|2656.35|2663.86|2655.16|35
1627931330000|2021-08-02 19:08:50|2663.79|2655.09|2663.89|2655.19|2663.96|2655.26|2663.55|2654.85|29
1627931340000|2021-08-02 19:09:00|2663.8|2655.1|2664.05|2655.35|2664.92|2656.22|2663.78|2655.08|35
1627931350000|2021-08-02 19:09:10|2663.98|2655.28|2664.07|2655.37|2664.7|2656|2663.98|2655.28|35
1627931360000|2021-08-02 19:09:20|2664.06|2655.36|2664.11|2655.41|2664.11|2655.41|2664.02|2655.32|22
1627931370000|2021-08-02 19:09:30|2664.1|2655.4|2663.9|2655.2|2664.11|2655.41|2663.76|2655.06|36
1627931380000|2021-08-02 19:09:40|2663.89|2655.19|2661.62|2652.92|2663.96|2655.26|2661.56|2652.86|39
1627931390000|2021-08-02 19:09:50|2661.63|2652.93|2661.22|2652.52|2661.66|2652.96|2660.8|2652.1|33
1627931400000|2021-08-02 19:10:00|2661.05|2652.35|2660.91|2652.21|2661.05|2652.35|2660.57|2651.87|34
1627931410000|2021-08-02 19:10:10|2660.85|2652.15|2660.82|2652.12|2660.91|2652.21|2660.74|2652.04|32
1627931420000|2021-08-02 19:10:20|2660.85|2652.15|2661.51|2652.81|2661.53|2652.83|2660.8|2652.1|28
1627931430000|2021-08-02 19:10:30|2661.52|2652.82|2660.77|2652.07|2661.52|2652.82|2660.76|2652.06|25
1627931440000|2021-08-02 19:10:40|2660.73|2652.03|2660.61|2651.91|2660.77|2652.07|2660.58|2651.88|25
1627931450000|2021-08-02 19:10:50|2660.62|2651.92|2660.7|2652|2660.83|2652.13|2660.56|2651.86|29
1627931460000|2021-08-02 19:11:00|2660.68|2651.98|2660.5|2651.8|2660.8|2652.1|2660.38|2651.68|29
1627931470000|2021-08-02 19:11:10|2660.52|2651.82|2659.49|2650.79|2660.95|2652.25|2659.49|2650.79|32
1627931480000|2021-08-02 19:11:20|2659.46|2650.76|2658.28|2649.58|2659.46|2650.76|2658.28|2649.58|26
1627931490000|2021-08-02 19:11:30|2658.17|2649.47|2658.58|2649.88|2659.04|2650.34|2658.11|2649.41|35
1627931500000|2021-08-02 19:11:40|2658.48|2649.78|2658.4|2649.7|2658.6|2649.9|2658.23|2649.53|33
1627931510000|2021-08-02 19:11:50|2658.38|2649.68|2658.67|2649.97|2658.67|2649.97|2658.37|2649.67|33
1627931520000|2021-08-02 19:12:00|2658.71|2650.01|2658.58|2649.88|2658.71|2650.01|2658.31|2649.61|26
1627931530000|2021-08-02 19:12:10|2658.56|2649.86|2658.39|2649.69|2659.33|2650.63|2658.39|2649.69|36
1627931540000|2021-08-02 19:12:20|2658.47|2649.77|2658.44|2649.74|2658.52|2649.82|2658.37|2649.67|36
1627931550000|2021-08-02 19:12:30|2658.43|2649.73|2659.4|2650.7|2659.4|2650.7|2658.43|2649.73|34
1627931560000|2021-08-02 19:12:40|2659.56|2650.86|2659.56|2650.86|2659.61|2650.91|2659.27|2650.57|32
1627931570000|2021-08-02 19:12:50|2659.6|2650.9|2659.43|2650.73|2659.64|2650.94|2659.27|2650.57|39
1627931580000|2021-08-02 19:13:00|2659.42|2650.72|2658.64|2649.94|2659.44|2650.74|2658.59|2649.89|17
1627931590000|2021-08-02 19:13:10|2658.61|2649.91|2658.19|2649.49|2658.61|2649.91|2658.19|2649.49|25
1627931600000|2021-08-02 19:13:20|2658.21|2649.51|2658.33|2649.63|2658.33|2649.63|2658.21|2649.51|7
1627931610000|2021-08-02 19:13:30|2658.3|2649.6|2658.06|2649.36|2658.3|2649.6|2658.01|2649.31|18
1627931620000|2021-08-02 19:13:40|2658.08|2649.38|2658.11|2649.41|2658.14|2649.44|2658.02|2649.32|30
1627931630000|2021-08-02 19:13:50|2657.93|2649.23|2656.98|2648.28|2657.93|2649.23|2656.98|2648.28|27
1627931640000|2021-08-02 19:14:00|2657.19|2648.49|2657.05|2648.35|2657.39|2648.69|2656.88|2648.18|31
1627931650000|2021-08-02 19:14:10|2657.2|2648.5|2656.34|2647.64|2657.24|2648.54|2656.15|2647.45|33
1627931660000|2021-08-02 19:14:20|2656.4|2647.7|2656.39|2647.69|2656.97|2648.27|2656.24|2647.54|36
1627931670000|2021-08-02 19:14:30|2656.34|2647.64|2654.42|2645.72|2656.46|2647.76|2654.4|2645.7|37
1627931680000|2021-08-02 19:14:40|2654.6|2645.9|2654.54|2645.84|2654.87|2646.17|2654.38|2645.68|38
1627931690000|2021-08-02 19:14:50|2654.59|2645.89|2656.01|2647.31|2656.02|2647.32|2654.43|2645.73|38
1627931700000|2021-08-02 19:15:00|2655.99|2647.29|2655.94|2647.24|2656.01|2647.31|2655.68|2646.98|30
1627931710000|2021-08-02 19:15:10|2655.96|2647.26|2657.45|2648.75|2657.45|2648.75|2655.95|2647.25|34
1627931720000|2021-08-02 19:15:20|2657.59|2648.89|2657.89|2649.19|2657.89|2649.19|2657.47|2648.77|26
1627931730000|2021-08-02 19:15:30|2657.9|2649.2|2658.61|2649.91|2658.61|2649.91|2657.89|2649.19|17
1627931740000|2021-08-02 19:15:40|2658.55|2649.85|2656.98|2648.28|2658.62|2649.92|2656.98|2648.28|18
1627931750000|2021-08-02 19:15:50|2656.91|2648.21|2656.8|2648.1|2656.95|2648.25|2656.36|2647.66|36
1627931760000|2021-08-02 19:16:00|2656.54|2647.84|2655.3|2646.6|2656.54|2647.84|2654.9|2646.2|36
1627931770000|2021-08-02 19:16:10|2655.18|2646.48|2652.6|2643.9|2655.18|2646.48|2652.6|2643.9|37
1627931780000|2021-08-02 19:16:20|2652.51|2643.81|2651.82|2643.12|2652.6|2643.9|2651.82|2643.12|28
1627931790000|2021-08-02 19:16:30|2651.88|2643.18|2649.12|2640.42|2652.39|2643.69|2648.71|2640.01|33
1627931800000|2021-08-02 19:16:40|2649.18|2640.48|2648.37|2639.67|2649.7|2641|2648.25|2639.55|38
1627931810000|2021-08-02 19:16:50|2648.39|2639.69|2650.18|2641.48|2650.18|2641.48|2648.34|2639.64|34
1627931820000|2021-08-02 19:17:00|2650.56|2641.86|2648.79|2640.09|2650.84|2642.14|2648.79|2640.09|34
1627931830000|2021-08-02 19:17:10|2648.72|2640.02|2646.65|2637.95|2648.72|2640.02|2646.55|2637.85|33
1627931840000|2021-08-02 19:17:20|2646.61|2637.91|2644.63|2635.93|2646.61|2637.91|2643.67|2634.97|39
1627931850000|2021-08-02 19:17:30|2644.64|2635.94|2644.46|2635.76|2644.86|2636.16|2644.17|2635.47|34
1627931860000|2021-08-02 19:17:40|2644.52|2635.82|2643.37|2634.67|2644.62|2635.92|2643.31|2634.61|33
1627931870000|2021-08-02 19:17:50|2643.36|2634.66|2643.24|2634.54|2643.36|2634.66|2642.5|2633.8|32
1627931880000|2021-08-02 19:18:00|2643.21|2634.51|2641.5|2632.8|2643.21|2634.51|2641.5|2632.8|34
1627931890000|2021-08-02 19:18:10|2641.59|2632.89|2643.11|2634.41|2643.14|2634.44|2641.59|2632.89|32
1627931900000|2021-08-02 19:18:20|2643.31|2634.61|2645.23|2636.53|2645.23|2636.53|2643.23|2634.53|32
1627931910000|2021-08-02 19:18:30|2645.09|2636.39|2646.06|2637.36|2646.09|2637.39|2644.34|2635.64|36
1627931920000|2021-08-02 19:18:40|2645.93|2637.23|2646.26|2637.56|2646.26|2637.56|2645.49|2636.79|38
1627931930000|2021-08-02 19:18:50|2646.28|2637.58|2645.66|2636.96|2646.34|2637.64|2645.66|2636.96|18
1627931940000|2021-08-02 19:19:00|2645.47|2636.77|2642.7|2634|2645.47|2636.77|2642.58|2633.88|23
1627931950000|2021-08-02 19:19:10|2642.71|2634.01|2639.21|2630.51|2642.84|2634.14|2638.82|2630.12|36
1627931960000|2021-08-02 19:19:20|2639.52|2630.82|2637.33|2628.63|2639.64|2630.94|2636.68|2627.98|29
1627931970000|2021-08-02 19:19:30|2637.48|2628.78|2642.36|2633.66|2642.79|2634.09|2637.48|2628.78|37
1627931980000|2021-08-02 19:19:40|2642.44|2633.74|2639.42|2630.72|2642.83|2634.13|2639.32|2630.62|34
1627931990000|2021-08-02 19:19:50|2639.39|2630.69|2636.24|2627.54|2639.45|2630.75|2636.08|2627.38|39
1627932000000|2021-08-02 19:20:00|2636.12|2627.42|2638.76|2630.06|2638.76|2630.06|2635.44|2626.74|40
1627932010000|2021-08-02 19:20:10|2639.4|2630.7|2637.77|2629.07|2640.29|2631.59|2637.53|2628.83|39
1627932020000|2021-08-02 19:20:20|2637.79|2629.09|2640.99|2632.29|2641|2632.3|2637.78|2629.08|39
1627932030000|2021-08-02 19:20:30|2640.87|2632.17|2641.57|2632.87|2641.58|2632.88|2640.84|2632.14|36
1627932040000|2021-08-02 19:20:40|2641.51|2632.81|2641.9|2633.2|2642.16|2633.46|2641.44|2632.74|36
1627932050000|2021-08-02 19:20:50|2642.01|2633.31|2641.23|2632.53|2642.11|2633.41|2638.85|2630.15|38
1627932060000|2021-08-02 19:21:00|2641.2|2632.5|2642.86|2634.16|2642.88|2634.18|2640.63|2631.93|36
1627932070000|2021-08-02 19:21:10|2642.91|2634.21|2642.03|2633.33|2642.92|2634.22|2642.03|2633.33|36
1627932080000|2021-08-02 19:21:20|2642.09|2633.39|2643.3|2634.6|2643.3|2634.6|2641.64|2632.94|38
1627932090000|2021-08-02 19:21:30|2643.32|2634.62|2643.66|2634.96|2643.66|2634.96|2643.32|2634.62|20
1627932100000|2021-08-02 19:21:40|2643.72|2635.02|2643.14|2634.44|2643.72|2635.02|2642.68|2633.98|35
1627932110000|2021-08-02 19:21:50|2643.28|2634.58|2643.31|2634.61|2643.31|2634.61|2642.66|2633.96|24
1627932120000|2021-08-02 19:22:00|2643.3|2634.6|2643.88|2635.18|2644.05|2635.35|2643.09|2634.39|32
1627932130000|2021-08-02 19:22:10|2644|2635.3|2644.69|2635.99|2644.69|2635.99|2643.23|2634.53|38
1627932140000|2021-08-02 19:22:20|2644.77|2636.07|2645.72|2637.02|2646.05|2637.35|2644.51|2635.81|36
1627932150000|2021-08-02 19:22:30|2645.78|2637.08|2644.32|2635.62|2646.31|2637.61|2644.32|2635.62|35
1627932160000|2021-08-02 19:22:40|2644.23|2635.53|2644.16|2635.46|2644.8|2636.1|2644.09|2635.39|35
1627932170000|2021-08-02 19:22:50|2644.34|2635.64|2642.22|2633.52|2644.84|2636.14|2642.21|2633.51|32
1627932180000|2021-08-02 19:23:00|2642.2|2633.5|2641.55|2632.85|2642.22|2633.52|2639.72|2631.02|37
1627932190000|2021-08-02 19:23:10|2641.69|2632.99|2643.12|2634.42|2643.23|2634.53|2641.26|2632.56|30
1627932200000|2021-08-02 19:23:20|2643.03|2634.33|2641.83|2633.13|2643.16|2634.46|2641.77|2633.07|16
1627932210000|2021-08-02 19:23:30|2641.82|2633.12|2640.96|2632.26|2641.82|2633.12|2640.7|2632|33
1627932220000|2021-08-02 19:23:40|2640.97|2632.27|2639.93|2631.23|2641.03|2632.33|2639.45|2630.75|29
1627932230000|2021-08-02 19:23:50|2639.9|2631.2|2640.07|2631.37|2640.1|2631.4|2639.74|2631.04|35
1627932240000|2021-08-02 19:24:00|2639.86|2631.16|2639.8|2631.1|2640.03|2631.33|2639.74|2631.04|33
1627932250000|2021-08-02 19:24:10|2639.83|2631.13|2640.28|2631.58|2640.28|2631.58|2639.83|2631.13|29
1627932260000|2021-08-02 19:24:20|2640.22|2631.52|2640.86|2632.16|2641.65|2632.95|2640.09|2631.39|32
1627932270000|2021-08-02 19:24:30|2640.49|2631.79|2638.77|2630.07|2640.5|2631.8|2638.5|2629.8|38
1627932280000|2021-08-02 19:24:40|2638.78|2630.08|2638.66|2629.96|2639.07|2630.37|2637.95|2629.25|36
1627932290000|2021-08-02 19:24:50|2638.64|2629.94|2638.5|2629.8|2638.74|2630.04|2638.42|2629.72|33
1627932300000|2021-08-02 19:25:00|2638.52|2629.82|2638.57|2629.87|2638.78|2630.08|2638.37|2629.67|32
1627932310000|2021-08-02 19:25:10|2638.59|2629.89|2639.55|2630.85|2639.62|2630.92|2638.49|2629.79|30
1627932320000|2021-08-02 19:25:20|2639.49|2630.79|2640.01|2631.31|2640.06|2631.36|2638.7|2630|33
1627932330000|2021-08-02 19:25:30|2639.9|2631.2|2639.71|2631.01|2640.02|2631.32|2639.71|2631.01|20
1627932340000|2021-08-02 19:25:40|2639.74|2631.04|2640.09|2631.39|2641.93|2633.23|2639.29|2630.59|34
1627932350000|2021-08-02 19:25:50|2640.39|2631.69|2639.73|2631.03|2640.47|2631.77|2639.06|2630.36|30
1627932360000|2021-08-02 19:26:00|2639.79|2631.09|2640.06|2631.36|2640.06|2631.36|2639.22|2630.52|32
1627932370000|2021-08-02 19:26:10|2640.27|2631.57|2641.76|2633.06|2641.76|2633.06|2640.27|2631.57|37
1627932380000|2021-08-02 19:26:20|2641.58|2632.88|2642.49|2633.79|2642.5|2633.8|2641.58|2632.88|37
1627932390000|2021-08-02 19:26:30|2642.62|2633.92|2643.03|2634.33|2643.84|2635.14|2642.62|2633.92|33
1627932400000|2021-08-02 19:26:40|2643.05|2634.35|2641.5|2632.8|2643.05|2634.35|2641.49|2632.79|38
1627932410000|2021-08-02 19:26:50|2641.28|2632.58|2641.86|2633.16|2641.9|2633.2|2641.19|2632.49|26
1627932420000|2021-08-02 19:27:00|2641.82|2633.12|2642.9|2634.2|2642.9|2634.2|2641.82|2633.12|35
1627932430000|2021-08-02 19:27:10|2642.85|2634.15|2642.55|2633.85|2642.89|2634.19|2642.41|2633.71|28
1627932440000|2021-08-02 19:27:20|2642.62|2633.92|2640.93|2632.23|2642.71|2634.01|2640.93|2632.23|30
1627932450000|2021-08-02 19:27:30|2641|2632.3|2641.14|2632.44|2641.19|2632.49|2640.94|2632.24|32
1627932460000|2021-08-02 19:27:40|2641.15|2632.45|2641.55|2632.85|2641.6|2632.9|2640.97|2632.27|40
1627932470000|2021-08-02 19:27:50|2641.6|2632.9|2642.98|2634.28|2643|2634.3|2641.47|2632.77|27
1627932480000|2021-08-02 19:28:00|2642.97|2634.27|2642.75|2634.05|2643.03|2634.33|2642.64|2633.94|33
1627932490000|2021-08-02 19:28:10|2642.68|2633.98|2643.57|2634.87|2643.63|2634.93|2642.68|2633.98|28
1627932500000|2021-08-02 19:28:20|2643.63|2634.93|2643.37|2634.67|2643.76|2635.06|2643.23|2634.53|18
1627932510000|2021-08-02 19:28:30|2643.32|2634.62|2643.07|2634.37|2643.32|2634.62|2643.04|2634.34|34
1627932520000|2021-08-02 19:28:40|2643.04|2634.34|2643.21|2634.51|2643.23|2634.53|2642.99|2634.29|33
1627932530000|2021-08-02 19:28:50|2643.26|2634.56|2641.98|2633.28|2643.26|2634.56|2641.85|2633.15|35
1627932540000|2021-08-02 19:29:00|2641.89|2633.19|2643.29|2634.59|2643.29|2634.59|2641.85|2633.15|36
1627932550000|2021-08-02 19:29:10|2643.7|2635|2643.75|2635.05|2644.49|2635.79|2643.63|2634.93|34
1627932560000|2021-08-02 19:29:20|2643.68|2634.98|2644.39|2635.69|2644.4|2635.7|2643.13|2634.43|35
1627932570000|2021-08-02 19:29:30|2644.25|2635.55|2644.41|2635.71|2644.96|2636.26|2644.25|2635.55|38
1627932580000|2021-08-02 19:29:40|2644.32|2635.62|2644.12|2635.42|2644.37|2635.67|2643.88|2635.18|26
1627932590000|2021-08-02 19:29:50|2644.11|2635.41|2643.49|2634.79|2644.21|2635.51|2643.49|2634.79|24
1627932600000|2021-08-02 19:30:00|2643.51|2634.81|2644.1|2635.4|2644.17|2635.47|2643.32|2634.62|26
1627932610000|2021-08-02 19:30:10|2644.19|2635.49|2644.01|2635.31|2644.27|2635.57|2643.55|2634.85|30
1627932620000|2021-08-02 19:30:20|2644.1|2635.4|2644.03|2635.33|2644.1|2635.4|2643.88|2635.18|21
1627932630000|2021-08-02 19:30:30|2644.02|2635.32|2643.4|2634.7|2644.05|2635.35|2643.4|2634.7|22
1627932640000|2021-08-02 19:30:40|2643.24|2634.54|2641.16|2632.46|2643.25|2634.55|2641.16|2632.46|37
1627932650000|2021-08-02 19:30:50|2641.26|2632.56|2639.51|2630.81|2641.26|2632.56|2639.23|2630.53|35
1627932660000|2021-08-02 19:31:00|2639.12|2630.42|2639.48|2630.78|2639.59|2630.89|2639.03|2630.33|35
1627932670000|2021-08-02 19:31:10|2639.59|2630.89|2641.99|2633.29|2641.99|2633.29|2639.59|2630.89|36
1627932680000|2021-08-02 19:31:20|2642.06|2633.36|2643.4|2634.7|2643.63|2634.93|2642.06|2633.36|31
1627932690000|2021-08-02 19:31:30|2643.2|2634.5|2642.61|2633.91|2643.2|2634.5|2642.38|2633.68|29
1627932700000|2021-08-02 19:31:40|2642.68|2633.98|2641.85|2633.15|2642.68|2633.98|2641.68|2632.98|36
1627932710000|2021-08-02 19:31:50|2641.86|2633.16|2642.04|2633.34|2642.21|2633.51|2641.75|2633.05|21
1627932720000|2021-08-02 19:32:00|2642.09|2633.39|2640.29|2631.59|2642.09|2633.39|2639.93|2631.23|27
1627932730000|2021-08-02 19:32:10|2640.14|2631.44|2640.39|2631.69|2640.39|2631.69|2639.97|2631.27|33
1627932740000|2021-08-02 19:32:20|2640.63|2631.93|2639.93|2631.23|2640.96|2632.26|2639.82|2631.12|30
1627932750000|2021-08-02 19:32:30|2640.11|2631.41|2639.51|2630.81|2640.59|2631.89|2639.48|2630.78|34
1627932760000|2021-08-02 19:32:40|2639.54|2630.84|2639.65|2630.95|2639.65|2630.95|2639.37|2630.67|31
1627932770000|2021-08-02 19:32:50|2639.63|2630.93|2638.76|2630.06|2639.7|2631|2638.76|2630.06|29
1627932780000|2021-08-02 19:33:00|2638.66|2629.96|2638.47|2629.77|2638.66|2629.96|2638.27|2629.57|27
1627932790000|2021-08-02 19:33:10|2638.52|2629.82|2638.33|2629.63|2638.52|2629.82|2638.23|2629.53|23
1627932800000|2021-08-02 19:33:20|2638.36|2629.66|2636.49|2627.79|2638.4|2629.7|2636.49|2627.79|12
1627932810000|2021-08-02 19:33:30|2636.47|2627.77|2636.2|2627.5|2636.73|2628.03|2636.03|2627.33|37
1627932820000|2021-08-02 19:33:40|2636.09|2627.39|2637.05|2628.35|2637.22|2628.52|2636.06|2627.36|31
1627932830000|2021-08-02 19:33:50|2637.04|2628.34|2634.54|2625.84|2637.04|2628.34|2634.54|2625.84|33
1627932840000|2021-08-02 19:34:00|2634.55|2625.85|2634.48|2625.78|2634.61|2625.91|2632.35|2623.65|35
1627932850000|2021-08-02 19:34:10|2634.47|2625.77|2629.21|2620.51|2634.6|2625.9|2628.8|2620.1|35
1627932860000|2021-08-02 19:34:20|2629.7|2621|2628.74|2620.04|2631.15|2622.45|2628.28|2619.58|39
1627932870000|2021-08-02 19:34:30|2627.95|2619.25|2627.32|2618.62|2627.95|2619.25|2627.16|2618.46|22
1627932880000|2021-08-02 19:34:40|2627.42|2618.72|2628.51|2619.81|2629.16|2620.46|2627.31|2618.61|35
1627932890000|2021-08-02 19:34:50|2628.6|2619.9|2629.47|2620.77|2629.48|2620.78|2628.15|2619.45|38
1627932900000|2021-08-02 19:35:00|2629.46|2620.76|2630.57|2621.87|2630.75|2622.05|2629.36|2620.66|39
1627932910000|2021-08-02 19:35:10|2630.6|2621.9|2630.74|2622.04|2631.18|2622.48|2629.88|2621.18|32
1627932920000|2021-08-02 19:35:20|2630.5|2621.8|2630.13|2621.43|2631.2|2622.5|2629.97|2621.27|34
1627932930000|2021-08-02 19:35:30|2629.95|2621.25|2629.55|2620.85|2630.76|2622.06|2629.38|2620.68|30
1627932940000|2021-08-02 19:35:40|2629.49|2620.79|2627.74|2619.04|2629.71|2621.01|2627.74|2619.04|34
1627932950000|2021-08-02 19:35:50|2627.72|2619.02|2629.24|2620.54|2629.24|2620.54|2627.72|2619.02|30
1627932960000|2021-08-02 19:36:00|2629.29|2620.59|2630.55|2621.85|2630.74|2622.04|2629.15|2620.45|30
1627932970000|2021-08-02 19:36:10|2630.73|2622.03|2630.23|2621.53|2630.77|2622.07|2629.7|2621|33
1627932980000|2021-08-02 19:36:20|2630.94|2622.24|2628.48|2619.78|2630.94|2622.24|2628.48|2619.78|35
1627932990000|2021-08-02 19:36:30|2628.43|2619.73|2626.05|2617.35|2629.2|2620.5|2626.05|2617.35|39
1627933000000|2021-08-02 19:36:40|2626.27|2617.57|2627.7|2619|2628.19|2619.49|2626.27|2617.57|37
1627933010000|2021-08-02 19:36:50|2627.79|2619.09|2626.02|2617.32|2628.53|2619.83|2626.02|2617.32|38
1627933020000|2021-08-02 19:37:00|2626.18|2617.48|2622.15|2613.45|2626.61|2617.91|2620.8|2612.1|39
1627933030000|2021-08-02 19:37:10|2622.48|2613.78|2623.02|2614.32|2624.01|2615.31|2622.39|2613.69|37
1627933040000|2021-08-02 19:37:20|2623.17|2614.47|2623.33|2614.63|2623.93|2615.23|2623.1|2614.4|39
1627933050000|2021-08-02 19:37:30|2623.17|2614.47|2621.01|2612.31|2623.17|2614.47|2620.78|2612.08|40
1627933060000|2021-08-02 19:37:40|2621.21|2612.51|2624.42|2615.72|2624.42|2615.72|2621.17|2612.47|36
1627933070000|2021-08-02 19:37:50|2624.18|2615.48|2623.9|2615.2|2624.5|2615.8|2622.98|2614.28|37
1627933080000|2021-08-02 19:38:00|2624.01|2615.31|2621.6|2612.9|2624.16|2615.46|2621.56|2612.86|32
1627933090000|2021-08-02 19:38:10|2621.59|2612.89|2623.31|2614.61|2623.31|2614.61|2621.59|2612.89|38
1627933100000|2021-08-02 19:38:20|2623.29|2614.59|2620.93|2612.23|2623.29|2614.59|2620.73|2612.03|38
1627933110000|2021-08-02 19:38:30|2620.97|2612.27|2621.21|2612.51|2621.22|2612.52|2620.94|2612.24|30
1627933120000|2021-08-02 19:38:40|2621.2|2612.5|2622.16|2613.46|2622.84|2614.14|2620.78|2612.08|33
1627933130000|2021-08-02 19:38:50|2622.28|2613.58|2623.44|2614.74|2623.44|2614.74|2622.24|2613.54|39
1627933140000|2021-08-02 19:39:00|2623.47|2614.77|2624.03|2615.33|2624.51|2615.81|2623.47|2614.77|37
1627933150000|2021-08-02 19:39:10|2624.06|2615.36|2625.14|2616.44|2625.27|2616.57|2623.49|2614.79|38
1627933160000|2021-08-02 19:39:20|2625.16|2616.46|2626.7|2618|2626.78|2618.08|2625.11|2616.41|38
1627933170000|2021-08-02 19:39:30|2626.74|2618.04|2627.28|2618.58|2627.43|2618.73|2626.61|2617.91|36
1627933180000|2021-08-02 19:39:40|2627.45|2618.75|2627.03|2618.33|2627.45|2618.75|2626.29|2617.59|38
1627933190000|2021-08-02 19:39:50|2627.18|2618.48|2627.53|2618.83|2627.58|2618.88|2626.94|2618.24|39
1627933200000|2021-08-02 19:40:00|2627.56|2618.86|2629.27|2620.57|2629.34|2620.64|2627.53|2618.83|34
1627933210000|2021-08-02 19:40:10|2629.33|2620.63|2628.88|2620.18|2630.53|2621.83|2628.3|2619.6|37
1627933220000|2021-08-02 19:40:20|2628.87|2620.17|2628.24|2619.54|2629.08|2620.38|2628.22|2619.52|32
1627933230000|2021-08-02 19:40:30|2628.22|2619.52|2627.12|2618.42|2628.27|2619.57|2627.08|2618.38|34
1627933240000|2021-08-02 19:40:40|2627.04|2618.34|2626.82|2618.12|2627.09|2618.39|2626.63|2617.93|34
1627933250000|2021-08-02 19:40:50|2626.74|2618.04|2628.25|2619.55|2628.35|2619.65|2626.74|2618.04|31
1627933260000|2021-08-02 19:41:00|2628.24|2619.54|2628.26|2619.56|2628.48|2619.78|2627.46|2618.76|38
1627933270000|2021-08-02 19:41:10|2628.36|2619.66|2628.03|2619.33|2628.36|2619.66|2627.98|2619.28|36
1627933280000|2021-08-02 19:41:20|2628.02|2619.32|2626.66|2617.96|2628.06|2619.36|2626.66|2617.96|36
1627933290000|2021-08-02 19:41:30|2626.63|2617.93|2626.33|2617.63|2626.71|2618.01|2626.23|2617.53|31
1627933300000|2021-08-02 19:41:40|2626.31|2617.61|2625.6|2616.9|2626.31|2617.61|2625.31|2616.61|39
1627933310000|2021-08-02 19:41:50|2625.61|2616.91|2625.44|2616.74|2626.07|2617.37|2625.44|2616.74|37
1627933320000|2021-08-02 19:42:00|2625.45|2616.75|2625.23|2616.53|2625.5|2616.8|2625.23|2616.53|29
1627933330000|2021-08-02 19:42:10|2625.24|2616.54|2623.95|2615.25|2625.32|2616.62|2623.95|2615.25|32
1627933340000|2021-08-02 19:42:20|2623.83|2615.13|2624.21|2615.51|2624.21|2615.51|2622.96|2614.26|35
1627933350000|2021-08-02 19:42:30|2624.45|2615.75|2626.05|2617.35|2626.14|2617.44|2624.2|2615.5|36
1627933360000|2021-08-02 19:42:40|2626.07|2617.37|2626.3|2617.6|2626.45|2617.75|2625.98|2617.28|30
1627933370000|2021-08-02 19:42:50|2626.25|2617.55|2627.59|2618.89|2627.59|2618.89|2626.25|2617.55|30
1627933380000|2021-08-02 19:43:00|2627.69|2618.99|2627.77|2619.07|2628.25|2619.55|2627.66|2618.96|30
1627933390000|2021-08-02 19:43:10|2627.78|2619.08|2627.43|2618.73|2628.31|2619.61|2627.43|2618.73|36
1627933400000|2021-08-02 19:43:20|2627.33|2618.63|2627.43|2618.73|2627.45|2618.75|2626.82|2618.12|36
1627933410000|2021-08-02 19:43:30|2627.44|2618.74|2627.88|2619.18|2627.9|2619.2|2627.44|2618.74|28
1627933420000|2021-08-02 19:43:40|2627.9|2619.2|2628.13|2619.43|2628.25|2619.55|2627.9|2619.2|33
1627933430000|2021-08-02 19:43:50|2628.16|2619.46|2628.21|2619.51|2628.22|2619.52|2627.86|2619.16|29
1627933440000|2021-08-02 19:44:00|2628.15|2619.45|2628.49|2619.79|2628.53|2619.83|2628.13|2619.43|30
1627933450000|2021-08-02 19:44:10|2628.51|2619.81|2625.35|2616.65|2628.59|2619.89|2624.22|2615.52|35
1627933460000|2021-08-02 19:44:20|2625.21|2616.51|2623.6|2614.9|2625.21|2616.51|2623.42|2614.72|40
1627933470000|2021-08-02 19:44:30|2623.71|2615.01|2622.55|2613.85|2624.04|2615.34|2622.55|2613.85|38
1627933480000|2021-08-02 19:44:40|2622.52|2613.82|2622.66|2613.96|2622.66|2613.96|2622.16|2613.46|39
1627933490000|2021-08-02 19:44:50|2622.53|2613.83|2622.43|2613.73|2622.56|2613.86|2622.21|2613.51|29
1627933500000|2021-08-02 19:45:00|2622.46|2613.76|2620.8|2612.1|2622.46|2613.76|2620.66|2611.96|36
1627933510000|2021-08-02 19:45:10|2620.78|2612.08|2622.42|2613.72|2622.47|2613.77|2620.78|2612.08|35
1627933520000|2021-08-02 19:45:20|2622.43|2613.73|2620.28|2611.58|2622.78|2614.08|2620.27|2611.57|36
1627933530000|2021-08-02 19:45:30|2620.16|2611.46|2618.88|2610.18|2620.16|2611.46|2618.35|2609.65|36
1627933540000|2021-08-02 19:45:40|2618.97|2610.27|2619.47|2610.77|2619.52|2610.82|2618.82|2610.12|31
1627933550000|2021-08-02 19:45:50|2619.49|2610.79|2616.22|2607.52|2619.52|2610.82|2616.06|2607.36|35
1627933560000|2021-08-02 19:46:00|2616.26|2607.56|2617.65|2608.95|2617.73|2609.03|2616.19|2607.49|37
1627933570000|2021-08-02 19:46:10|2617.66|2608.96|2617.19|2608.49|2618.01|2609.31|2617.14|2608.44|31
1627933580000|2021-08-02 19:46:20|2617.08|2608.38|2616.76|2608.06|2617.08|2608.38|2616.45|2607.75|34
1627933590000|2021-08-02 19:46:30|2616.75|2608.05|2616.55|2607.85|2616.8|2608.1|2616.53|2607.83|37
1627933600000|2021-08-02 19:46:40|2616.43|2607.73|2616.6|2607.9|2616.61|2607.91|2616.35|2607.65|30
1627933610000|2021-08-02 19:46:50|2616.62|2607.92|2616.87|2608.17|2617.19|2608.49|2616.53|2607.83|37
1627933620000|2021-08-02 19:47:00|2616.84|2608.14|2617.46|2608.76|2617.59|2608.89|2616.84|2608.14|32
1627933630000|2021-08-02 19:47:10|2617.43|2608.73|2617.19|2608.49|2617.43|2608.73|2616.85|2608.15|28
1627933640000|2021-08-02 19:47:20|2617.23|2608.53|2617.69|2608.99|2617.69|2608.99|2617.23|2608.53|22
1627933650000|2021-08-02 19:47:30|2617.74|2609.04|2617.08|2608.38|2617.84|2609.14|2616.92|2608.22|26
1627933660000|2021-08-02 19:47:40|2617.06|2608.36|2617.8|2609.1|2617.84|2609.14|2617.05|2608.35|28
1627933670000|2021-08-02 19:47:50|2617.77|2609.07|2617.6|2608.9|2617.77|2609.07|2617.5|2608.8|36
1627933680000|2021-08-02 19:48:00|2617.62|2608.92|2617.6|2608.9|2617.68|2608.98|2617.48|2608.78|33
1627933690000|2021-08-02 19:48:10|2617.56|2608.86|2615.04|2606.34|2617.6|2608.9|2614.96|2606.26|36
1627933700000|2021-08-02 19:48:20|2615.07|2606.37|2611.85|2603.15|2615.17|2606.47|2611.77|2603.07|36
1627933710000|2021-08-02 19:48:30|2612.13|2603.43|2609.81|2601.11|2612.8|2604.1|2609.7|2601|40
1627933720000|2021-08-02 19:48:40|2609.95|2601.25|2613.52|2604.82|2613.52|2604.82|2609.95|2601.25|37
1627933730000|2021-08-02 19:48:50|2613.56|2604.86|2614.3|2605.6|2614.3|2605.6|2613.19|2604.49|35
1627933740000|2021-08-02 19:49:00|2613.76|2605.06|2612.04|2603.34|2613.76|2605.06|2611.75|2603.05|38
1627933750000|2021-08-02 19:49:10|2611.77|2603.07|2611.54|2602.84|2611.79|2603.09|2611.14|2602.44|36
1627933760000|2021-08-02 19:49:20|2611.5|2602.8|2610.22|2601.52|2611.71|2603.01|2610.06|2601.36|35
1627933770000|2021-08-02 19:49:30|2610.2|2601.5|2609.64|2600.94|2610.24|2601.54|2608.43|2599.73|36
1627933780000|2021-08-02 19:49:40|2609.73|2601.03|2610.57|2601.87|2611.02|2602.32|2609.73|2601.03|33
1627933790000|2021-08-02 19:49:50|2610.6|2601.9|2610.92|2602.22|2611.08|2602.38|2610.6|2601.9|31
1627933800000|2021-08-02 19:50:00|2610.69|2601.99|2611.45|2602.75|2611.49|2602.79|2610.47|2601.77|28
1627933810000|2021-08-02 19:50:10|2611.49|2602.79|2611.7|2603|2611.85|2603.15|2611.14|2602.44|37
1627933820000|2021-08-02 19:50:20|2611.6|2602.9|2613.01|2604.31|2613.01|2604.31|2611.53|2602.83|35
1627933830000|2021-08-02 19:50:30|2613.1|2604.4|2613.61|2604.91|2613.7|2605|2612.65|2603.95|35
1627933840000|2021-08-02 19:50:40|2613.63|2604.93|2614.16|2605.46|2614.16|2605.46|2613.58|2604.88|33
1627933850000|2021-08-02 19:50:50|2613.93|2605.23|2614.98|2606.28|2614.98|2606.28|2613.75|2605.05|37
1627933860000|2021-08-02 19:51:00|2615.27|2606.57|2615.16|2606.46|2616.56|2607.86|2614.82|2606.12|39
1627933870000|2021-08-02 19:51:10|2615.06|2606.36|2615.98|2607.28|2615.98|2607.28|2615.06|2606.36|38
1627933880000|2021-08-02 19:51:20|2615.96|2607.26|2616.59|2607.89|2617.62|2608.92|2615.61|2606.91|37
1627933890000|2021-08-02 19:51:30|2616.61|2607.91|2613.61|2604.91|2616.61|2607.91|2613.51|2604.81|36
1627933900000|2021-08-02 19:51:40|2613.53|2604.83|2613.68|2604.98|2614.58|2605.88|2613.53|2604.83|36
1627933910000|2021-08-02 19:51:50|2613.65|2604.95|2613.04|2604.34|2613.65|2604.95|2612.59|2603.89|36
1627933920000|2021-08-02 19:52:00|2612.42|2603.72|2610.59|2601.89|2612.42|2603.72|2610.58|2601.88|28
1627933930000|2021-08-02 19:52:10|2610.57|2601.87|2610.06|2601.36|2610.95|2602.25|2609.85|2601.15|31
1627933940000|2021-08-02 19:52:20|2610.18|2601.48|2610.66|2601.96|2611.14|2602.44|2610.14|2601.44|32
1627933950000|2021-08-02 19:52:30|2610.65|2601.95|2611.17|2602.47|2611.28|2602.58|2610.29|2601.59|27
1627933960000|2021-08-02 19:52:40|2611.16|2602.46|2608.56|2599.86|2611.16|2602.46|2608.56|2599.86|37
1627933970000|2021-08-02 19:52:50|2608.5|2599.8|2607.9|2599.2|2609.09|2600.39|2607.9|2599.2|35
1627933980000|2021-08-02 19:53:00|2607.95|2599.25|2606.91|2598.21|2608.52|2599.82|2606.7|2598|39
1627933990000|2021-08-02 19:53:10|2607.1|2598.4|2607.02|2598.32|2608.94|2600.24|2607.02|2598.32|39
1627934000000|2021-08-02 19:53:20|2606.86|2598.16|2604.83|2596.13|2607.02|2598.32|2603.47|2594.77|38
1627934010000|2021-08-02 19:53:30|2605.01|2596.31|2605.76|2597.06|2606.7|2598|2604.35|2595.65|37
1627934020000|2021-08-02 19:53:40|2606.03|2597.33|2606.71|2598.01|2606.79|2598.09|2605.45|2596.75|37
1627934030000|2021-08-02 19:53:50|2607.1|2598.4|2604.57|2595.87|2607.35|2598.65|2604.57|2595.87|40
1627934040000|2021-08-02 19:54:00|2604.51|2595.81|2606.72|2598.02|2607.1|2598.4|2604.51|2595.81|35
1627934050000|2021-08-02 19:54:10|2606.7|2598|2608.24|2599.54|2608.5|2599.8|2606.7|2598|39
1627934060000|2021-08-02 19:54:20|2608.06|2599.36|2606.92|2598.22|2609.08|2600.38|2606.55|2597.85|36
1627934070000|2021-08-02 19:54:30|2606.86|2598.16|2606.69|2597.99|2606.86|2598.16|2606.08|2597.38|33
1627934080000|2021-08-02 19:54:40|2606.7|2598|2605.02|2596.32|2606.7|2598|2604.94|2596.24|35
1627934090000|2021-08-02 19:54:50|2605.12|2596.42|2606.49|2597.79|2606.52|2597.82|2604.77|2596.07|37
1627934100000|2021-08-02 19:55:00|2606.02|2597.32|2607.51|2598.81|2607.52|2598.82|2606.02|2597.32|35
1627934110000|2021-08-02 19:55:10|2607.49|2598.79|2606.91|2598.21|2608.69|2599.99|2606.79|2598.09|40
1627934120000|2021-08-02 19:55:20|2607.05|2598.35|2608.75|2600.05|2608.84|2600.14|2606.45|2597.75|40
1627934130000|2021-08-02 19:55:30|2608.77|2600.07|2608.16|2599.46|2609.11|2600.41|2607.6|2598.9|38
1627934140000|2021-08-02 19:55:40|2608.25|2599.55|2607.77|2599.07|2608.43|2599.73|2607.53|2598.83|39
1627934150000|2021-08-02 19:55:50|2607.68|2598.98|2607.2|2598.5|2607.99|2599.29|2606.42|2597.72|38
1627934160000|2021-08-02 19:56:00|2607.01|2598.31|2605.73|2597.03|2607.19|2598.49|2605|2596.3|38
1627934170000|2021-08-02 19:56:10|2605.65|2596.95|2606.14|2597.44|2606.99|2598.29|2604.99|2596.29|38
1627934180000|2021-08-02 19:56:20|2605.98|2597.28|2607.08|2598.38|2607.42|2598.72|2605.53|2596.83|40
1627934190000|2021-08-02 19:56:30|2607.16|2598.46|2608.24|2599.54|2609.24|2600.54|2607.15|2598.45|39
1627934200000|2021-08-02 19:56:40|2608.26|2599.56|2608.17|2599.47|2609.08|2600.38|2608.02|2599.32|36
1627934210000|2021-08-02 19:56:50|2608.1|2599.4|2606.81|2598.11|2608.13|2599.43|2606.35|2597.65|37
1627934220000|2021-08-02 19:57:00|2606.93|2598.23|2607|2598.3|2607.8|2599.1|2606.68|2597.98|35
1627934230000|2021-08-02 19:57:10|2607.01|2598.31|2607.87|2599.17|2607.87|2599.17|2607.01|2598.31|34
1627934240000|2021-08-02 19:57:20|2607.96|2599.26|2608.81|2600.11|2609.17|2600.47|2607.53|2598.83|39
1627934250000|2021-08-02 19:57:30|2608.78|2600.08|2607.46|2598.76|2608.78|2600.08|2606.93|2598.23|36
1627934260000|2021-08-02 19:57:40|2607.39|2598.69|2606.78|2598.08|2607.46|2598.76|2606.43|2597.73|37
1627934270000|2021-08-02 19:57:50|2606.73|2598.03|2606.73|2598.03|2606.9|2598.2|2606.36|2597.66|33
1627934280000|2021-08-02 19:58:00|2606.81|2598.11|2606.77|2598.07|2607.19|2598.49|2606.44|2597.74|35
1627934290000|2021-08-02 19:58:10|2606.78|2598.08|2606.11|2597.41|2607.26|2598.56|2606.11|2597.41|39
1627934300000|2021-08-02 19:58:20|2606.18|2597.48|2605.54|2596.84|2606.36|2597.66|2605.46|2596.76|40
1627934310000|2021-08-02 19:58:30|2605.53|2596.83|2605.68|2596.98|2605.73|2597.03|2605.39|2596.69|31
1627934320000|2021-08-02 19:58:40|2605.69|2596.99|2605.64|2596.94|2605.99|2597.29|2605.59|2596.89|32
1627934330000|2021-08-02 19:58:50|2605.48|2596.78|2604.21|2595.51|2605.66|2596.96|2604.15|2595.45|30
1627934340000|2021-08-02 19:59:00|2604.19|2595.49|2601.65|2592.95|2604.22|2595.52|2601.19|2592.49|34
1627934350000|2021-08-02 19:59:10|2601.64|2592.94|2601.48|2592.78|2601.64|2592.94|2600.21|2591.51|36
1627934360000|2021-08-02 19:59:20|2601.49|2592.79|2604.3|2595.6|2604.3|2595.6|2601.18|2592.48|37
1627934370000|2021-08-02 19:59:30|2604.17|2595.47|2605.76|2597.06|2605.96|2597.26|2604.17|2595.47|38
1627934380000|2021-08-02 19:59:40|2605.73|2597.03|2606.06|2597.36|2606.26|2597.56|2604.93|2596.23|38
1627934390000|2021-08-02 19:59:50|2606.04|2597.34|2606.18|2597.48|2606.6|2597.9|2605.5|2596.8|37
1627934400000|2021-08-02 20:00:00|2606.66|2597.96|2605.29|2596.59|2606.66|2597.96|2605.12|2596.42|40
1627934410000|2021-08-02 20:00:10|2605.34|2596.64|2606.72|2598.02|2606.77|2598.07|2604.85|2596.15|39
1627934420000|2021-08-02 20:00:20|2606.18|2597.48|2609.26|2600.56|2609.44|2600.74|2606.18|2597.48|40
1627934430000|2021-08-02 20:00:30|2609.41|2600.71|2610.89|2602.19|2611.71|2603.01|2609.09|2600.39|39
1627934440000|2021-08-02 20:00:40|2611|2602.3|2613.41|2604.71|2613.41|2604.71|2610.42|2601.72|39
1627934450000|2021-08-02 20:00:50|2613.49|2604.79|2614.2|2605.5|2616.62|2607.92|2613.39|2604.69|40
1627934460000|2021-08-02 20:01:00|2614.67|2605.97|2616.39|2607.69|2616.39|2607.69|2614.67|2605.97|39
1627934470000|2021-08-02 20:01:10|2616.33|2607.63|2615.09|2606.39|2616.33|2607.63|2614.7|2606|38
1627934480000|2021-08-02 20:01:20|2615.01|2606.31|2616.04|2607.34|2616.27|2607.57|2615.01|2606.31|33
1627934490000|2021-08-02 20:01:30|2615.75|2607.05|2616.9|2608.2|2617.09|2608.39|2615.75|2607.05|37
1627934500000|2021-08-02 20:01:40|2616.81|2608.11|2613.15|2604.45|2616.81|2608.11|2613.15|2604.45|38
1627934510000|2021-08-02 20:01:50|2612.99|2604.29|2611.04|2602.34|2612.99|2604.29|2611.04|2602.34|37
1627934520000|2021-08-02 20:02:00|2610.92|2602.22|2608.78|2600.08|2610.92|2602.22|2607.58|2598.88|32
1627934530000|2021-08-02 20:02:10|2608.88|2600.18|2610.45|2601.75|2610.45|2601.75|2608.85|2600.15|38
1627934540000|2021-08-02 20:02:20|2610.29|2601.59|2612.05|2603.35|2612.3|2603.6|2610.29|2601.59|37
1627934550000|2021-08-02 20:02:30|2612.02|2603.32|2608.94|2600.24|2612.02|2603.32|2608.77|2600.07|36
1627934560000|2021-08-02 20:02:40|2608.95|2600.25|2606.61|2597.91|2609.15|2600.45|2606.61|2597.91|37
1627934570000|2021-08-02 20:02:50|2606.56|2597.86|2607.16|2598.46|2607.35|2598.65|2605.02|2596.32|39
1627934580000|2021-08-02 20:03:00|2607.15|2598.45|2607.52|2598.82|2609|2600.3|2607.15|2598.45|38
1627934590000|2021-08-02 20:03:10|2607.26|2598.56|2608.13|2599.43|2608.13|2599.43|2606.71|2598.01|38
1627934600000|2021-08-02 20:03:20|2608.07|2599.37|2607.69|2598.99|2608.71|2600.01|2607.63|2598.93|37
1627934610000|2021-08-02 20:03:30|2607.7|2599|2607.6|2598.9|2608.12|2599.42|2607.6|2598.9|39
1627934620000|2021-08-02 20:03:40|2607.48|2598.78|2607.76|2599.06|2608.43|2599.73|2606.54|2597.84|37
1627934630000|2021-08-02 20:03:50|2607.77|2599.07|2608.29|2599.59|2608.3|2599.6|2607.31|2598.61|38
1627934640000|2021-08-02 20:04:00|2608.27|2599.57|2609.71|2601.01|2609.83|2601.13|2608.15|2599.45|37
1627934650000|2021-08-02 20:04:10|2609.7|2601|2606.95|2598.25|2610.03|2601.33|2606.8|2598.1|36
1627934660000|2021-08-02 20:04:20|2606.94|2598.24|2607.3|2598.6|2607.83|2599.13|2606.87|2598.17|33
1627934670000|2021-08-02 20:04:30|2607.28|2598.58|2606.61|2597.91|2607.28|2598.58|2606.6|2597.9|25
1627934680000|2021-08-02 20:04:40|2606.6|2597.9|2605.99|2597.29|2606.67|2597.97|2605.71|2597.01|33
1627934690000|2021-08-02 20:04:50|2605.9|2597.2|2603.79|2595.09|2606.01|2597.31|2603.79|2595.09|33
1627934700000|2021-08-02 20:05:00|2603.77|2595.07|2604.76|2596.06|2605.03|2596.33|2603.77|2595.07|33
1627934710000|2021-08-02 20:05:10|2604.82|2596.12|2599.87|2591.17|2604.83|2596.13|2599.54|2590.84|36
1627934720000|2021-08-02 20:05:20|2599.54|2590.84|2599.11|2590.41|2599.79|2591.09|2597.65|2588.95|38
1627934730000|2021-08-02 20:05:30|2599.25|2590.55|2599.92|2591.22|2599.96|2591.26|2599.25|2590.55|39
1627934740000|2021-08-02 20:05:40|2600.02|2591.32|2600.96|2592.26|2601.05|2592.35|2600.02|2591.32|36
1627934750000|2021-08-02 20:05:50|2601.04|2592.34|2599.61|2590.91|2601.14|2592.44|2599.61|2590.91|34
1627934760000|2021-08-02 20:06:00|2599.58|2590.88|2601.39|2592.69|2601.39|2592.69|2599.23|2590.53|38
1627934770000|2021-08-02 20:06:10|2601.21|2592.51|2601.09|2592.39|2603.01|2594.31|2601.09|2592.39|39
1627934780000|2021-08-02 20:06:20|2600.96|2592.26|2598.77|2590.07|2601.14|2592.44|2598.14|2589.44|39
1627934790000|2021-08-02 20:06:30|2598.56|2589.86|2601.95|2593.25|2602.21|2593.51|2598.41|2589.71|39
1627934800000|2021-08-02 20:06:40|2601.99|2593.29|2597.22|2588.52|2601.99|2593.29|2597.22|2588.52|39
1627934810000|2021-08-02 20:06:50|2597.29|2588.59|2591.68|2582.98|2597.29|2588.59|2591.5|2582.8|39
1627934820000|2021-08-02 20:07:00|2591.69|2582.99|2592.41|2583.71|2592.42|2583.72|2591.46|2582.76|38
1627934830000|2021-08-02 20:07:10|2592.38|2583.68|2591.97|2583.27|2594.21|2585.51|2591.78|2583.08|35
1627934840000|2021-08-02 20:07:20|2592.32|2583.62|2591.15|2582.45|2592.9|2584.2|2590.36|2581.66|36
1627934850000|2021-08-02 20:07:30|2591.28|2582.58|2592.23|2583.53|2592.88|2584.18|2591.24|2582.54|38
1627934860000|2021-08-02 20:07:40|2592.22|2583.52|2588.4|2579.7|2592.36|2583.66|2588.21|2579.51|37
1627934870000|2021-08-02 20:07:50|2588.2|2579.5|2592.04|2583.34|2592.04|2583.34|2587.31|2578.61|39
1627934880000|2021-08-02 20:08:00|2592.05|2583.35|2591.92|2583.22|2592.41|2583.71|2591.03|2582.33|40
1627934890000|2021-08-02 20:08:10|2592.25|2583.55|2592.92|2584.22|2593.05|2584.35|2592.22|2583.52|39
1627934900000|2021-08-02 20:08:20|2592.93|2584.23|2592.11|2583.41|2593.04|2584.34|2591.79|2583.09|38
1627934910000|2021-08-02 20:08:30|2592.4|2583.7|2593.29|2584.59|2595.17|2586.47|2592.4|2583.7|39
1627934920000|2021-08-02 20:08:40|2593.31|2584.61|2595.81|2587.11|2595.81|2587.11|2593.27|2584.57|38
1627934930000|2021-08-02 20:08:50|2595.73|2587.03|2598.16|2589.46|2598.4|2589.7|2593.88|2585.18|37
1627934940000|2021-08-02 20:09:00|2598.18|2589.48|2600.21|2591.51|2600.24|2591.54|2597.86|2589.16|38
1627934950000|2021-08-02 20:09:10|2600.2|2591.5|2601.66|2592.96|2601.66|2592.96|2599.94|2591.24|37
1627934960000|2021-08-02 20:09:20|2602.1|2593.4|2597.3|2588.6|2602.1|2593.4|2597.1|2588.4|39
1627934970000|2021-08-02 20:09:30|2597.35|2588.65|2598.56|2589.86|2598.56|2589.86|2597.35|2588.65|37
1627934980000|2021-08-02 20:09:40|2598.55|2589.85|2598.92|2590.22|2599.16|2590.46|2598.25|2589.55|36
1627934990000|2021-08-02 20:09:50|2598.95|2590.25|2599.28|2590.58|2599.28|2590.58|2598.62|2589.92|18
1627935000000|2021-08-02 20:10:00|2599.33|2590.63|2600.55|2591.85|2601.17|2592.47|2599.32|2590.62|30
1627935010000|2021-08-02 20:10:10|2600.21|2591.51|2602.36|2593.66|2602.36|2593.66|2600.21|2591.51|35
1627935020000|2021-08-02 20:10:20|2602.4|2593.7|2601.77|2593.07|2602.7|2594|2601.32|2592.62|35
1627935030000|2021-08-02 20:10:30|2601.81|2593.11|2603.09|2594.39|2603.19|2594.49|2601.77|2593.07|37
1627935040000|2021-08-02 20:10:40|2603.19|2594.49|2603.24|2594.54|2603.3|2594.6|2602.97|2594.27|32
1627935050000|2021-08-02 20:10:50|2603.25|2594.55|2604.92|2596.22|2604.92|2596.22|2603.22|2594.52|36
1627935060000|2021-08-02 20:11:00|2604.94|2596.24|2604.81|2596.11|2605.07|2596.37|2601.85|2593.15|40
1627935070000|2021-08-02 20:11:10|2604.67|2595.97|2605.66|2596.96|2605.76|2597.06|2604.66|2595.96|39
1627935080000|2021-08-02 20:11:20|2605.64|2596.94|2605.5|2596.8|2605.66|2596.96|2604.94|2596.24|33
1627935090000|2021-08-02 20:11:30|2605.57|2596.87|2605.46|2596.76|2605.62|2596.92|2605.42|2596.72|30
1627935100000|2021-08-02 20:11:40|2605.54|2596.84|2602.48|2593.78|2605.54|2596.84|2602.48|2593.78|36
1627935110000|2021-08-02 20:11:50|2602.32|2593.62|2602.37|2593.67|2602.4|2593.7|2601.88|2593.18|36
1627935120000|2021-08-02 20:12:00|2602.35|2593.65|2605.02|2596.32|2605.03|2596.33|2602.32|2593.62|37
1627935130000|2021-08-02 20:12:10|2605.06|2596.36|2604.1|2595.4|2605.18|2596.48|2604.1|2595.4|31
1627935140000|2021-08-02 20:12:20|2603.92|2595.22|2602.22|2593.52|2603.92|2595.22|2601.97|2593.27|37
1627935150000|2021-08-02 20:12:30|2602.19|2593.49|2602.44|2593.74|2602.66|2593.96|2602.16|2593.46|33
1627935160000|2021-08-02 20:12:40|2602.41|2593.71|2602.68|2593.98|2603.27|2594.57|2602.41|2593.71|30
1627935170000|2021-08-02 20:12:50|2602.69|2593.99|2601.1|2592.4|2602.69|2593.99|2601.1|2592.4|33
1627935180000|2021-08-02 20:13:00|2601.05|2592.35|2600.3|2591.6|2602.09|2593.39|2600.3|2591.6|35
1627935190000|2021-08-02 20:13:10|2600.34|2591.64|2598.96|2590.26|2600.37|2591.67|2598.93|2590.23|37
1627935200000|2021-08-02 20:13:20|2598.26|2589.56|2598.21|2589.51|2598.59|2589.89|2597.52|2588.82|36
1627935210000|2021-08-02 20:13:30|2598.24|2589.54|2599.94|2591.24|2599.96|2591.26|2598.13|2589.43|38
1627935220000|2021-08-02 20:13:40|2599.92|2591.22|2601.52|2592.82|2601.52|2592.82|2599.73|2591.03|35
1627935230000|2021-08-02 20:13:50|2601.41|2592.71|2601.16|2592.46|2601.52|2592.82|2600.71|2592.01|29
1627935240000|2021-08-02 20:14:00|2601.17|2592.47|2599.34|2590.64|2601.37|2592.67|2598.51|2589.81|36
1627935250000|2021-08-02 20:14:10|2599.38|2590.68|2598.91|2590.21|2599.71|2591.01|2598.82|2590.12|36
1627935260000|2021-08-02 20:14:20|2598.9|2590.2|2597.99|2589.29|2599.09|2590.39|2597.87|2589.17|37
1627935270000|2021-08-02 20:14:30|2597.69|2588.99|2597.69|2588.99|2598.68|2589.98|2597.5|2588.8|38
1627935280000|2021-08-02 20:14:40|2597.87|2589.17|2597.8|2589.1|2598.42|2589.72|2597.35|2588.65|36
1627935290000|2021-08-02 20:14:50|2597.96|2589.26|2597.76|2589.06|2598.21|2589.51|2597.72|2589.02|32
1627935300000|2021-08-02 20:15:00|2597.74|2589.04|2596.01|2587.31|2598.07|2589.37|2595.98|2587.28|37
1627935310000|2021-08-02 20:15:10|2595.97|2587.27|2593.21|2584.51|2595.97|2587.27|2593.21|2584.51|35
1627935320000|2021-08-02 20:15:20|2593.22|2584.52|2592.19|2583.49|2593.42|2584.72|2591.5|2582.8|36
1627935330000|2021-08-02 20:15:30|2591.54|2582.84|2592.52|2583.82|2592.52|2583.82|2589.64|2580.94|35
1627935340000|2021-08-02 20:15:40|2592.74|2584.04|2592.99|2584.29|2593.35|2584.65|2591.7|2583|40
1627935350000|2021-08-02 20:15:50|2593.1|2584.4|2593.05|2584.35|2593.68|2584.98|2591.93|2583.23|38
1627935360000|2021-08-02 20:16:00|2593.21|2584.51|2596.02|2587.32|2596.04|2587.34|2593.21|2584.51|38
1627935370000|2021-08-02 20:16:10|2596.19|2587.49|2597.33|2588.63|2597.4|2588.7|2595.42|2586.72|38
1627935380000|2021-08-02 20:16:20|2597.32|2588.62|2597.96|2589.26|2598.57|2589.87|2597.2|2588.5|37
1627935390000|2021-08-02 20:16:30|2597.94|2589.24|2598.91|2590.21|2598.91|2590.21|2597.78|2589.08|37
1627935400000|2021-08-02 20:16:40|2598.98|2590.28|2599.47|2590.77|2599.47|2590.77|2598.79|2590.09|37
1627935410000|2021-08-02 20:16:50|2599.68|2590.98|2600.39|2591.69|2600.39|2591.69|2599.1|2590.4|37
1627935420000|2021-08-02 20:17:00|2600.4|2591.7|2599.82|2591.12|2600.91|2592.21|2599.82|2591.12|35
1627935430000|2021-08-02 20:17:10|2598.75|2590.05|2598.7|2590|2599.14|2590.44|2597.3|2588.6|34
1627935440000|2021-08-02 20:17:20|2598.62|2589.92|2598.59|2589.89|2599.2|2590.5|2598.47|2589.77|36
1627935450000|2021-08-02 20:17:30|2598.48|2589.78|2594.76|2586.06|2598.48|2589.78|2594.16|2585.46|36
1627935460000|2021-08-02 20:17:40|2594.7|2586|2594.03|2585.33|2594.79|2586.09|2593.81|2585.11|40
1627935470000|2021-08-02 20:17:50|2593.93|2585.23|2592.29|2583.59|2594.98|2586.28|2592.29|2583.59|38
1627935480000|2021-08-02 20:18:00|2592.1|2583.4|2593.53|2584.83|2593.67|2584.97|2591.92|2583.22|39
1627935490000|2021-08-02 20:18:10|2593.52|2584.82|2591.21|2582.51|2593.87|2585.17|2591.21|2582.51|35
1627935500000|2021-08-02 20:18:20|2591.08|2582.38|2589.93|2581.23|2591.08|2582.38|2589.15|2580.45|35
1627935510000|2021-08-02 20:18:30|2589.75|2581.05|2591.59|2582.89|2591.96|2583.26|2589.52|2580.82|38
1627935520000|2021-08-02 20:18:40|2591.65|2582.95|2594.2|2585.5|2594.2|2585.5|2591.44|2582.74|34
1627935530000|2021-08-02 20:18:50|2594.22|2585.52|2593.75|2585.05|2594.22|2585.52|2592.7|2584|40
1627935540000|2021-08-02 20:19:00|2593.68|2584.98|2593.43|2584.73|2593.76|2585.06|2592.67|2583.97|36
1627935550000|2021-08-02 20:19:10|2593.59|2584.89|2596.59|2587.89|2596.72|2588.02|2593.38|2584.68|40
1627935560000|2021-08-02 20:19:20|2596.91|2588.21|2597.96|2589.26|2597.96|2589.26|2596.64|2587.94|40
1627935570000|2021-08-02 20:19:30|2598.14|2589.44|2597.85|2589.15|2598.9|2590.2|2597.47|2588.77|38
1627935580000|2021-08-02 20:19:40|2597.82|2589.12|2600.21|2591.51|2600.21|2591.51|2597.45|2588.75|38
1627935590000|2021-08-02 20:19:50|2600.24|2591.54|2599.08|2590.38|2600.6|2591.9|2598.59|2589.89|38
1627935600000|2021-08-02 20:20:00|2599.04|2590.34|2597.64|2588.94|2599.55|2590.85|2597.64|2588.94|39
1627935610000|2021-08-02 20:20:10|2597.51|2588.81|2597.47|2588.77|2597.56|2588.86|2597.04|2588.34|38
1627935620000|2021-08-02 20:20:20|2597.48|2588.78|2597.88|2589.18|2597.88|2589.18|2596.51|2587.81|36
1627935630000|2021-08-02 20:20:30|2597.9|2589.2|2600.45|2591.75|2600.45|2591.75|2597.9|2589.2|28
1627935640000|2021-08-02 20:20:40|2600.01|2591.31|2601.35|2592.65|2601.6|2592.9|2600.01|2591.31|29
1627935650000|2021-08-02 20:20:50|2601.29|2592.59|2601.83|2593.13|2601.93|2593.23|2601.29|2592.59|30
1627935660000|2021-08-02 20:21:00|2601.78|2593.08|2602|2593.3|2602.58|2593.88|2601.76|2593.06|21
1627935670000|2021-08-02 20:21:10|2601.79|2593.09|2603.27|2594.57|2603.28|2594.58|2601.39|2592.69|30
1627935680000|2021-08-02 20:21:20|2603.52|2594.82|2605.09|2596.39|2605.18|2596.48|2603.28|2594.58|28
1627935690000|2021-08-02 20:21:30|2605.06|2596.36|2604.62|2595.92|2605.42|2596.72|2604.4|2595.7|37
1627935700000|2021-08-02 20:21:40|2604.66|2595.96|2606.33|2597.63|2606.78|2598.08|2604.66|2595.96|40
1627935710000|2021-08-02 20:21:50|2606.51|2597.81|2607.42|2598.72|2607.7|2599|2606.51|2597.81|36
1627935720000|2021-08-02 20:22:00|2607.3|2598.6|2606.32|2597.62|2607.41|2598.71|2606.16|2597.46|39
1627935730000|2021-08-02 20:22:10|2606.36|2597.66|2607.79|2599.09|2607.79|2599.09|2606.1|2597.4|36
1627935740000|2021-08-02 20:22:20|2607.85|2599.15|2607.38|2598.68|2607.87|2599.17|2607.28|2598.58|21
1627935750000|2021-08-02 20:22:30|2607.41|2598.71|2605.93|2597.23|2607.49|2598.79|2605.69|2596.99|34
1627935760000|2021-08-02 20:22:40|2605.92|2597.22|2606.02|2597.32|2606.07|2597.37|2605.91|2597.21|22
1627935770000|2021-08-02 20:22:50|2606.31|2597.61|2607.43|2598.73|2607.56|2598.86|2606.31|2597.61|34
1627935780000|2021-08-02 20:23:00|2607.36|2598.66|2606.38|2597.68|2607.7|2599|2605.8|2597.1|33
1627935790000|2021-08-02 20:23:10|2606.12|2597.42|2609.53|2600.83|2609.56|2600.86|2605.98|2597.28|38
1627935800000|2021-08-02 20:23:20|2609.46|2600.76|2611.93|2603.23|2611.93|2603.23|2609.46|2600.76|40
1627935810000|2021-08-02 20:23:30|2611.66|2602.96|2613.5|2604.8|2614.03|2605.33|2611.66|2602.96|38
1627935820000|2021-08-02 20:23:40|2613.4|2604.7|2617.54|2608.84|2617.54|2608.84|2613.4|2604.7|38
1627935830000|2021-08-02 20:23:50|2616.87|2608.17|2619.2|2610.5|2619.2|2610.5|2616.87|2608.17|37
1627935840000|2021-08-02 20:24:00|2619.43|2610.73|2621.43|2612.73|2622.21|2613.51|2619.43|2610.73|38
1627935850000|2021-08-02 20:24:10|2621.52|2612.82|2620.16|2611.46|2621.61|2612.91|2620.16|2611.46|39
1627935860000|2021-08-02 20:24:20|2620.26|2611.56|2623.48|2614.78|2623.86|2615.16|2620.26|2611.56|36
1627935870000|2021-08-02 20:24:30|2623.6|2614.9|2625.98|2617.28|2625.98|2617.28|2623.51|2614.81|40
1627935880000|2021-08-02 20:24:40|2626.42|2617.72|2623.45|2614.75|2627.78|2619.08|2623.45|2614.75|38
1627935890000|2021-08-02 20:24:50|2623.4|2614.7|2626.47|2617.77|2626.47|2617.77|2623.08|2614.38|40
1627935900000|2021-08-02 20:25:00|2626.88|2618.18|2623.76|2615.06|2626.95|2618.25|2623.66|2614.96|38
1627935910000|2021-08-02 20:25:10|2623.75|2615.05|2623.35|2614.65|2624.52|2615.82|2623.31|2614.61|39
1627935920000|2021-08-02 20:25:20|2623.2|2614.5|2622.54|2613.84|2623.23|2614.53|2622.51|2613.81|38
1627935930000|2021-08-02 20:25:30|2622.57|2613.87|2620.28|2611.58|2622.61|2613.91|2620.02|2611.32|37
1627935940000|2021-08-02 20:25:40|2620.41|2611.71|2621.91|2613.21|2622.43|2613.73|2619.76|2611.06|37
1627935950000|2021-08-02 20:25:50|2622.38|2613.68|2622.54|2613.84|2624|2615.3|2621.75|2613.05|37
1627935960000|2021-08-02 20:26:00|2622.11|2613.41|2620.04|2611.34|2622.11|2613.41|2619.85|2611.15|40
1627935970000|2021-08-02 20:26:10|2619.81|2611.11|2622.34|2613.64|2622.34|2613.64|2619.4|2610.7|39
1627935980000|2021-08-02 20:26:20|2622.69|2613.99|2622.08|2613.38|2624.03|2615.33|2622.08|2613.38|40
1627935990000|2021-08-02 20:26:30|2622.05|2613.35|2620.46|2611.76|2622.15|2613.45|2620.46|2611.76|38
1627936000000|2021-08-02 20:26:40|2620.69|2611.99|2619.59|2610.89|2621.4|2612.7|2619.1|2610.4|33
1627936010000|2021-08-02 20:26:50|2619.38|2610.68|2618.77|2610.07|2619.52|2610.82|2618.77|2610.07|35
1627936020000|2021-08-02 20:27:00|2618.85|2610.15|2618.53|2609.83|2619.39|2610.69|2618.4|2609.7|35
1627936030000|2021-08-02 20:27:10|2618.49|2609.79|2617.48|2608.78|2618.92|2610.22|2617.39|2608.69|35
1627936040000|2021-08-02 20:27:20|2617.55|2608.85|2618.66|2609.96|2619.27|2610.57|2617.55|2608.85|32
1627936050000|2021-08-02 20:27:30|2618.76|2610.06|2618.6|2609.9|2618.9|2610.2|2618.49|2609.79|31
1627936060000|2021-08-02 20:27:40|2618.47|2609.77|2617.11|2608.41|2618.49|2609.79|2616.99|2608.29|30
1627936070000|2021-08-02 20:27:50|2616.85|2608.15|2615.73|2607.03|2616.98|2608.28|2615.73|2607.03|30
1627936080000|2021-08-02 20:28:00|2615.75|2607.05|2616.1|2607.4|2616.72|2608.02|2615.51|2606.81|33
1627936090000|2021-08-02 20:28:10|2616.07|2607.37|2613.98|2605.28|2616.46|2607.76|2613.85|2605.15|35
1627936100000|2021-08-02 20:28:20|2613.74|2605.04|2613.65|2604.95|2613.94|2605.24|2613.46|2604.76|29
1627936110000|2021-08-02 20:28:30|2613.35|2604.65|2615.24|2606.54|2615.64|2606.94|2613.12|2604.42|37
1627936120000|2021-08-02 20:28:40|2615.26|2606.56|2615.32|2606.62|2615.71|2607.01|2615.15|2606.45|31
1627936130000|2021-08-02 20:28:50|2615.33|2606.63|2613.33|2604.63|2615.61|2606.91|2613.33|2604.63|29
1627936140000|2021-08-02 20:29:00|2613.26|2604.56|2613.95|2605.25|2613.95|2605.25|2612.74|2604.04|37
1627936150000|2021-08-02 20:29:10|2613.96|2605.26|2613.82|2605.12|2614.36|2605.66|2613.4|2604.7|36
1627936160000|2021-08-02 20:29:20|2613.97|2605.27|2615.12|2606.42|2615.12|2606.42|2613.89|2605.19|38
1627936170000|2021-08-02 20:29:30|2615.37|2606.67|2615.09|2606.39|2615.52|2606.82|2614.91|2606.21|39
1627936180000|2021-08-02 20:29:40|2615.04|2606.34|2615.23|2606.53|2615.32|2606.62|2615.01|2606.31|38
1627936190000|2021-08-02 20:29:50|2615.31|2606.61|2617.13|2608.43|2617.13|2608.43|2615.26|2606.56|34
1627936200000|2021-08-02 20:30:00|2617.24|2608.54|2614.47|2605.77|2617.27|2608.57|2614.34|2605.64|38
1627936210000|2021-08-02 20:30:10|2614.39|2605.69|2611.94|2603.24|2614.45|2605.75|2611.94|2603.24|40
1627936220000|2021-08-02 20:30:20|2611.65|2602.95|2610.39|2601.69|2611.65|2602.95|2610.32|2601.62|37
1627936230000|2021-08-02 20:30:30|2610.27|2601.57|2609.7|2601|2610.72|2602.02|2609.65|2600.95|37
1627936240000|2021-08-02 20:30:40|2609.6|2600.9|2608.92|2600.22|2609.6|2600.9|2608.72|2600.02|26
1627936250000|2021-08-02 20:30:50|2608.8|2600.1|2608.87|2600.17|2609.02|2600.32|2608.63|2599.93|27
1627936260000|2021-08-02 20:31:00|2609.31|2600.61|2608.68|2599.98|2610.78|2602.08|2608.68|2599.98|26
1627936270000|2021-08-02 20:31:10|2608.86|2600.16|2607.82|2599.12|2609.14|2600.44|2607.62|2598.92|35
1627936280000|2021-08-02 20:31:20|2607.84|2599.14|2607.94|2599.24|2608.2|2599.5|2607.67|2598.97|31
1627936290000|2021-08-02 20:31:30|2607.91|2599.21|2607.06|2598.36|2607.95|2599.25|2606.4|2597.7|36
1627936300000|2021-08-02 20:31:40|2607.1|2598.4|2603.96|2595.26|2607.23|2598.53|2603.7|2595|39
1627936310000|2021-08-02 20:31:50|2603.58|2594.88|2602.56|2593.86|2605.2|2596.5|2602.56|2593.86|39
1627936320000|2021-08-02 20:32:00|2602.54|2593.84|2602.08|2593.38|2602.73|2594.03|2601.49|2592.79|39
1627936330000|2021-08-02 20:32:10|2602.2|2593.5|2604.5|2595.8|2604.53|2595.83|2602.1|2593.4|36
1627936340000|2021-08-02 20:32:20|2604.66|2595.96|2604.77|2596.07|2605.57|2596.87|2604.58|2595.88|21
1627936350000|2021-08-02 20:32:30|2604.78|2596.08|2603.99|2595.29|2604.78|2596.08|2603.85|2595.15|34
1627936360000|2021-08-02 20:32:40|2603.92|2595.22|2602.76|2594.06|2603.92|2595.22|2602.76|2594.06|31
1627936370000|2021-08-02 20:32:50|2602.77|2594.07|2602.77|2594.07|2603.34|2594.64|2602.58|2593.88|34
1627936380000|2021-08-02 20:33:00|2602.92|2594.22|2602.85|2594.15|2603.53|2594.83|2602.84|2594.14|36
1627936390000|2021-08-02 20:33:10|2602.66|2593.96|2601.3|2592.6|2602.66|2593.96|2601.02|2592.32|38
1627936400000|2021-08-02 20:33:20|2601.4|2592.7|2600.67|2591.97|2601.41|2592.71|2600.67|2591.97|33
1627936410000|2021-08-02 20:33:30|2600.62|2591.92|2601.31|2592.61|2601.31|2592.61|2600.62|2591.92|35
1627936420000|2021-08-02 20:33:40|2601.28|2592.58|2602.35|2593.65|2602.69|2593.99|2601.26|2592.56|35
1627936430000|2021-08-02 20:33:50|2602.42|2593.72|2602.9|2594.2|2602.9|2594.2|2601.9|2593.2|31
1627936440000|2021-08-02 20:34:00|2602.92|2594.22|2601.56|2592.86|2602.92|2594.22|2600.8|2592.1|36
1627936450000|2021-08-02 20:34:10|2601.58|2592.88|2601.56|2592.86|2601.6|2592.9|2600.16|2591.46|38
1627936460000|2021-08-02 20:34:20|2601.65|2592.95|2600.7|2592|2601.75|2593.05|2600.58|2591.88|36
1627936470000|2021-08-02 20:34:30|2600.65|2591.95|2600.37|2591.67|2600.65|2591.95|2598.26|2589.56|38
1627936480000|2021-08-02 20:34:40|2600.77|2592.07|2600.89|2592.19|2600.89|2592.19|2600.04|2591.34|34
1627936490000|2021-08-02 20:34:50|2600.84|2592.14|2602.36|2593.66|2602.53|2593.83|2600.84|2592.14|32
1627936500000|2021-08-02 20:35:00|2602.56|2593.86|2602|2593.3|2602.6|2593.9|2600.82|2592.12|29
1627936510000|2021-08-02 20:35:10|2601.85|2593.15|2600.44|2591.74|2601.85|2593.15|2600.44|2591.74|33
1627936520000|2021-08-02 20:35:20|2600.54|2591.84|2602.78|2594.08|2602.81|2594.11|2600.51|2591.81|33
1627936530000|2021-08-02 20:35:30|2602.76|2594.06|2602.4|2593.7|2602.76|2594.06|2602.15|2593.45|28
1627936540000|2021-08-02 20:35:40|2602.53|2593.83|2602.2|2593.5|2603.11|2594.41|2602.2|2593.5|36
1627936550000|2021-08-02 20:35:50|2601.92|2593.22|2600.91|2592.21|2601.92|2593.22|2600.89|2592.19|39
1627936560000|2021-08-02 20:36:00|2600.92|2592.22|2601.15|2592.45|2601.31|2592.61|2600.92|2592.22|33
1627936570000|2021-08-02 20:36:10|2601.06|2592.36|2601.66|2592.96|2601.84|2593.14|2601.03|2592.33|27
1627936580000|2021-08-02 20:36:20|2601.77|2593.07|2600.75|2592.05|2601.81|2593.11|2600.63|2591.93|34
1627936590000|2021-08-02 20:36:30|2600.89|2592.19|2600.67|2591.97|2601.73|2593.03|2600.67|2591.97|31
1627936600000|2021-08-02 20:36:40|2600.66|2591.96|2600.06|2591.36|2600.66|2591.96|2600.06|2591.36|25
1627936610000|2021-08-02 20:36:50|2600.09|2591.39|2599.36|2590.66|2600.5|2591.8|2598.46|2589.76|36
1627936620000|2021-08-02 20:37:00|2599.41|2590.71|2600.08|2591.38|2600.08|2591.38|2599.34|2590.64|34
1627936630000|2021-08-02 20:37:10|2600.13|2591.43|2600.22|2591.52|2600.25|2591.55|2599.96|2591.26|30
1627936640000|2021-08-02 20:37:20|2600.27|2591.57|2600.29|2591.59|2600.37|2591.67|2600.12|2591.42|17
1627936650000|2021-08-02 20:37:30|2600.3|2591.6|2599.01|2590.31|2600.39|2591.69|2598.92|2590.22|33
1627936660000|2021-08-02 20:37:40|2598.76|2590.06|2598.34|2589.64|2598.76|2590.06|2598.11|2589.41|39
1627936670000|2021-08-02 20:37:50|2598.36|2589.66|2599.05|2590.35|2599.18|2590.48|2598.36|2589.66|32
1627936680000|2021-08-02 20:38:00|2598.88|2590.18|2599.92|2591.22|2599.92|2591.22|2598.49|2589.79|34
1627936690000|2021-08-02 20:38:10|2599.98|2591.28|2600.92|2592.22|2600.96|2592.26|2599.96|2591.26|31
1627936700000|2021-08-02 20:38:20|2601.1|2592.4|2600.76|2592.06|2601.38|2592.68|2600.68|2591.98|32
1627936710000|2021-08-02 20:38:30|2600.77|2592.07|2599.18|2590.48|2600.77|2592.07|2599.18|2590.48|21
1627936720000|2021-08-02 20:38:40|2599.19|2590.49|2597.73|2589.03|2599.19|2590.49|2597.62|2588.92|28
1627936730000|2021-08-02 20:38:50|2597.67|2588.97|2597.55|2588.85|2598.25|2589.55|2597.36|2588.66|37
1627936740000|2021-08-02 20:39:00|2597.53|2588.83|2596.65|2587.95|2597.86|2589.16|2596.51|2587.81|38
1627936750000|2021-08-02 20:39:10|2596.6|2587.9|2595.34|2586.64|2596.63|2587.93|2594.87|2586.17|38
1627936760000|2021-08-02 20:39:20|2595.47|2586.77|2594.29|2585.59|2596.18|2587.48|2594.02|2585.32|39
1627936770000|2021-08-02 20:39:30|2594.44|2585.74|2595.29|2586.59|2595.29|2586.59|2593.87|2585.17|36
1627936780000|2021-08-02 20:39:40|2595.32|2586.62|2597.18|2588.48|2597.18|2588.48|2595.29|2586.59|32
1627936790000|2021-08-02 20:39:50|2597.25|2588.55|2598.36|2589.66|2598.43|2589.73|2597.25|2588.55|24
1627936800000|2021-08-02 20:40:00|2598.13|2589.43|2596.42|2587.72|2598.13|2589.43|2594.89|2586.19|35
1627936810000|2021-08-02 20:40:10|2596.85|2588.15|2597.85|2589.15|2598.56|2589.86|2596.85|2588.15|31
1627936820000|2021-08-02 20:40:20|2598.12|2589.42|2599.99|2591.29|2600.19|2591.49|2597.44|2588.74|31
1627936830000|2021-08-02 20:40:30|2600.04|2591.34|2601.42|2592.72|2601.46|2592.76|2599.73|2591.03|30
1627936840000|2021-08-02 20:40:40|2601.37|2592.67|2602.26|2593.56|2602.26|2593.56|2601.19|2592.49|37
1627936850000|2021-08-02 20:40:50|2602.5|2593.8|2599.92|2591.22|2602.96|2594.26|2599.92|2591.22|40
1627936860000|2021-08-02 20:41:00|2599.86|2591.16|2598.57|2589.87|2600.04|2591.34|2598.57|2589.87|38
1627936870000|2021-08-02 20:41:10|2598.68|2589.98|2600|2591.3|2600.05|2591.35|2598.65|2589.95|34
1627936880000|2021-08-02 20:41:20|2600.03|2591.33|2600.49|2591.79|2600.54|2591.84|2599.84|2591.14|34
1627936890000|2021-08-02 20:41:30|2600.71|2592.01|2602.54|2593.84|2602.54|2593.84|2600.68|2591.98|36
1627936900000|2021-08-02 20:41:40|2602.48|2593.78|2603.22|2594.52|2603.43|2594.73|2602.38|2593.68|37
1627936910000|2021-08-02 20:41:50|2603.35|2594.65|2605.89|2597.19|2605.98|2597.28|2602.65|2593.95|36
1627936920000|2021-08-02 20:42:00|2605.88|2597.18|2605.16|2596.46|2605.89|2597.19|2603.88|2595.18|37
1627936930000|2021-08-02 20:42:10|2605.64|2596.94|2604.99|2596.29|2605.89|2597.19|2604.81|2596.11|40
1627936940000|2021-08-02 20:42:20|2604.78|2596.08|2604.21|2595.51|2605.2|2596.5|2604.14|2595.44|31
1627936950000|2021-08-02 20:42:30|2604.19|2595.49|2604.78|2596.08|2605.15|2596.45|2604.09|2595.39|37
1627936960000|2021-08-02 20:42:40|2605.14|2596.44|2604.75|2596.05|2605.54|2596.84|2604.7|2596|32
1627936970000|2021-08-02 20:42:50|2605.05|2596.35|2605|2596.3|2605.6|2596.9|2604.95|2596.25|29
1627936980000|2021-08-02 20:43:00|2605.04|2596.34|2604.02|2595.32|2605.06|2596.36|2603.97|2595.27|30
1627936990000|2021-08-02 20:43:10|2604.01|2595.31|2601.01|2592.31|2604.01|2595.31|2601.01|2592.31|37
1627937000000|2021-08-02 20:43:20|2600.88|2592.18|2600.67|2591.97|2601.11|2592.41|2599.88|2591.18|36
1627937010000|2021-08-02 20:43:30|2600.56|2591.86|2598.68|2589.98|2600.69|2591.99|2598.51|2589.81|28
1627937020000|2021-08-02 20:43:40|2598.67|2589.97|2598.89|2590.19|2598.89|2590.19|2598.52|2589.82|23
1627937030000|2021-08-02 20:43:50|2598.84|2590.14|2599.3|2590.6|2600.42|2591.72|2598.83|2590.13|34
1627937040000|2021-08-02 20:44:00|2599.29|2590.59|2599.55|2590.85|2599.55|2590.85|2598.93|2590.23|26
1627937050000|2021-08-02 20:44:10|2599.54|2590.84|2599.76|2591.06|2600.07|2591.37|2598.94|2590.24|26
1627937060000|2021-08-02 20:44:20|2599.75|2591.05|2601.02|2592.32|2601.02|2592.32|2599.75|2591.05|21
1627937070000|2021-08-02 20:44:30|2601.41|2592.71|2601.61|2592.91|2601.84|2593.14|2600.58|2591.88|35
1627937080000|2021-08-02 20:44:40|2601.63|2592.93|2601.13|2592.43|2601.81|2593.11|2601.02|2592.32|33
1627937090000|2021-08-02 20:44:50|2601.28|2592.58|2600.46|2591.76|2601.32|2592.62|2600.44|2591.74|34
1627937100000|2021-08-02 20:45:00|2600.52|2591.82|2602.56|2593.86|2602.56|2593.86|2599.33|2590.63|37
1627937110000|2021-08-02 20:45:10|2602.76|2594.06|2602.73|2594.03|2603.5|2594.8|2602.26|2593.56|35
1627937120000|2021-08-02 20:45:20|2602.96|2594.26|2603.29|2594.59|2603.65|2594.95|2602.79|2594.09|27
1627937130000|2021-08-02 20:45:30|2603.21|2594.51|2602.44|2593.74|2603.21|2594.51|2602.15|2593.45|31
1627937140000|2021-08-02 20:45:40|2602.24|2593.54|2599.43|2590.73|2602.24|2593.54|2599.39|2590.69|23
1627937150000|2021-08-02 20:45:50|2599.69|2590.99|2599.54|2590.84|2599.76|2591.06|2599.2|2590.5|20
1627937160000|2021-08-02 20:46:00|2599.63|2590.93|2598.92|2590.22|2601.96|2593.26|2598.92|2590.22|31
1627937170000|2021-08-02 20:46:10|2598.97|2590.27|2598.55|2589.85|2599.54|2590.84|2598.32|2589.62|26
1627937180000|2021-08-02 20:46:20|2598.39|2589.69|2598.21|2589.51|2598.55|2589.85|2597.51|2588.81|35
1627937190000|2021-08-02 20:46:30|2598.27|2589.57|2597.88|2589.18|2598.27|2589.57|2597.63|2588.93|37
1627937200000|2021-08-02 20:46:40|2597.87|2589.17|2597.8|2589.1|2598.03|2589.33|2597.57|2588.87|38
1627937210000|2021-08-02 20:46:50|2596.95|2588.25|2597.84|2589.14|2597.9|2589.2|2596.81|2588.11|36
1627937220000|2021-08-02 20:47:00|2597.89|2589.19|2599.18|2590.48|2599.24|2590.54|2597.84|2589.14|33
1627937230000|2021-08-02 20:47:10|2599.15|2590.45|2597.07|2588.37|2599.41|2590.71|2597.07|2588.37|29
1627937240000|2021-08-02 20:47:20|2597.04|2588.34|2597.45|2588.75|2597.46|2588.76|2596.87|2588.17|29
1627937250000|2021-08-02 20:47:30|2597.63|2588.93|2601.77|2593.07|2601.77|2593.07|2597.36|2588.66|30
1627937260000|2021-08-02 20:47:40|2601.96|2593.26|2602.35|2593.65|2603.15|2594.45|2601.96|2593.26|36
1627937270000|2021-08-02 20:47:50|2602.36|2593.66|2603.13|2594.43|2603.79|2595.09|2602.36|2593.66|34
1627937280000|2021-08-02 20:48:00|2603.4|2594.7|2603.14|2594.44|2604.12|2595.42|2603.13|2594.43|32
1627937290000|2021-08-02 20:48:10|2603.2|2594.5|2601.1|2592.4|2603.3|2594.6|2601.03|2592.33|38
1627937300000|2021-08-02 20:48:20|2601.05|2592.35|2601.85|2593.15|2602.42|2593.72|2600.79|2592.09|36
1627937310000|2021-08-02 20:48:30|2601.55|2592.85|2599.3|2590.6|2601.55|2592.85|2599.01|2590.31|38
1627937320000|2021-08-02 20:48:40|2599.22|2590.52|2598.15|2589.45|2599.22|2590.52|2597.88|2589.18|36
1627937330000|2021-08-02 20:48:50|2598.01|2589.31|2598.69|2589.99|2599.65|2590.95|2597.99|2589.29|38
1627937340000|2021-08-02 20:49:00|2598.74|2590.04|2600.64|2591.94|2600.89|2592.19|2598.74|2590.04|39
1627937350000|2021-08-02 20:49:10|2600.9|2592.2|2599.26|2590.56|2600.9|2592.2|2599.06|2590.36|37
1627937360000|2021-08-02 20:49:20|2599.3|2590.6|2599.77|2591.07|2600|2591.3|2599.1|2590.4|38
1627937370000|2021-08-02 20:49:30|2599.99|2591.29|2597.97|2589.27|2600.56|2591.86|2597.88|2589.18|37
1627937380000|2021-08-02 20:49:40|2597.94|2589.24|2597.01|2588.31|2598.34|2589.64|2596.41|2587.71|38
1627937390000|2021-08-02 20:49:50|2595.91|2587.21|2596.59|2587.89|2597.78|2589.08|2595.91|2587.21|39
1627937400000|2021-08-02 20:50:00|2596.41|2587.71|2597.44|2588.74|2597.6|2588.9|2596.12|2587.42|38
1627937410000|2021-08-02 20:50:10|2596.96|2588.26|2596.55|2587.85|2597.25|2588.55|2595.96|2587.26|38
1627937420000|2021-08-02 20:50:20|2596.54|2587.84|2596.69|2587.99|2596.88|2588.18|2596.46|2587.76|36
1627937430000|2021-08-02 20:50:30|2596.72|2588.02|2595.78|2587.08|2596.72|2588.02|2595.42|2586.72|39
1627937440000|2021-08-02 20:50:40|2595.82|2587.12|2597.61|2588.91|2597.74|2589.04|2595.69|2586.99|39
1627937450000|2021-08-02 20:50:50|2597.72|2589.02|2599.37|2590.67|2599.8|2591.1|2597.56|2588.86|38
1627937460000|2021-08-02 20:51:00|2599.58|2590.88|2599.64|2590.94|2599.8|2591.1|2598.97|2590.27|39
1627937470000|2021-08-02 20:51:10|2600.55|2591.85|2602.99|2594.29|2603.43|2594.73|2600.55|2591.85|40
1627937480000|2021-08-02 20:51:20|2602.76|2594.06|2603.83|2595.13|2603.91|2595.21|2602.65|2593.95|37
1627937490000|2021-08-02 20:51:30|2603.71|2595.01|2601.96|2593.26|2603.73|2595.03|2601.57|2592.87|38
1627937500000|2021-08-02 20:51:40|2602.14|2593.44|2599.63|2590.93|2602.32|2593.62|2599.63|2590.93|40
1627937510000|2021-08-02 20:51:50|2599.32|2590.62|2598.3|2589.6|2599.69|2590.99|2598.07|2589.37|39
1627937520000|2021-08-02 20:52:00|2598.59|2589.89|2599.4|2590.7|2599.4|2590.7|2598.22|2589.52|37
1627937530000|2021-08-02 20:52:10|2599.76|2591.06|2600.66|2591.96|2601.37|2592.67|2599.76|2591.06|39
1627937540000|2021-08-02 20:52:20|2601.04|2592.34|2601.72|2593.02|2601.9|2593.2|2600.91|2592.21|38
1627937550000|2021-08-02 20:52:30|2601.8|2593.1|2600.54|2591.84|2601.85|2593.15|2600.53|2591.83|35
1627937560000|2021-08-02 20:52:40|2600.67|2591.97|2599.41|2590.71|2600.68|2591.98|2599.11|2590.41|30
1627937570000|2021-08-02 20:52:50|2599.44|2590.74|2600.17|2591.47|2600.17|2591.47|2599.34|2590.64|28
1627937580000|2021-08-02 20:53:00|2600.07|2591.37|2602.54|2593.84|2602.54|2593.84|2600.06|2591.36|30
1627937590000|2021-08-02 20:53:10|2602.64|2593.94|2603.37|2594.67|2603.54|2594.84|2601.82|2593.12|30
1627937600000|2021-08-02 20:53:20|2603.42|2594.72|2600.16|2591.46|2603.42|2594.72|2599.79|2591.09|32
1627937610000|2021-08-02 20:53:30|2600.19|2591.49|2599.8|2591.1|2600.19|2591.49|2599|2590.3|37
1627937620000|2021-08-02 20:53:40|2599.93|2591.23|2599.91|2591.21|2600.43|2591.73|2598.98|2590.28|38
1627937630000|2021-08-02 20:53:50|2599.72|2591.02|2599.55|2590.85|2599.98|2591.28|2599.11|2590.41|37
1627937640000|2021-08-02 20:54:00|2599.64|2590.94|2600.83|2592.13|2600.83|2592.13|2599.47|2590.77|36
1627937650000|2021-08-02 20:54:10|2601.01|2592.31|2599.09|2590.39|2601.43|2592.73|2598.99|2590.29|35
1627937660000|2021-08-02 20:54:20|2599.06|2590.36|2598.76|2590.06|2599.07|2590.37|2598.2|2589.5|35
1627937670000|2021-08-02 20:54:30|2598.96|2590.26|2598.92|2590.22|2599.06|2590.36|2598.55|2589.85|31
1627937680000|2021-08-02 20:54:40|2598.95|2590.25|2598.86|2590.16|2598.98|2590.28|2598.85|2590.15|8
1627937690000|2021-08-02 20:54:50|2598.82|2590.12|2599.04|2590.34|2599.55|2590.85|2598.79|2590.09|32
1627937700000|2021-08-02 20:55:00|2599.19|2590.49|2601.13|2592.43|2601.32|2592.62|2599.13|2590.43|31
1627937710000|2021-08-02 20:55:10|2601.11|2592.41|2601.42|2592.72|2601.71|2593.01|2601.09|2592.39|34
1627937720000|2021-08-02 20:55:20|2601.41|2592.71|2599.25|2590.55|2601.41|2592.71|2599.25|2590.55|34
1627937730000|2021-08-02 20:55:30|2599.35|2590.65|2599.17|2590.47|2599.59|2590.89|2598.88|2590.18|39
1627937740000|2021-08-02 20:55:40|2599.05|2590.35|2599.29|2590.59|2599.32|2590.62|2598.84|2590.14|36
1627937750000|2021-08-02 20:55:50|2599.51|2590.81|2600.16|2591.46|2600.27|2591.57|2599.31|2590.61|37
1627937760000|2021-08-02 20:56:00|2600.29|2591.59|2599.16|2590.46|2600.56|2591.86|2599.16|2590.46|36
1627937770000|2021-08-02 20:56:10|2599.28|2590.58|2599.4|2590.7|2599.53|2590.83|2598.89|2590.19|35
1627937780000|2021-08-02 20:56:20|2599.6|2590.9|2598.7|2590|2599.61|2590.91|2598.43|2589.73|37
1627937790000|2021-08-02 20:56:30|2598.68|2589.98|2599.01|2590.31|2599.07|2590.37|2598.61|2589.91|34
1627937800000|2021-08-02 20:56:40|2599.07|2590.37|2599.55|2590.85|2599.56|2590.86|2599.01|2590.31|28
1627937810000|2021-08-02 20:56:50|2599.59|2590.89|2599.52|2590.82|2600.79|2592.09|2599.51|2590.81|34
1627937820000|2021-08-02 20:57:00|2599.54|2590.84|2600.42|2591.72|2600.42|2591.72|2599.49|2590.79|29
1627937830000|2021-08-02 20:57:10|2600.41|2591.71|2600.87|2592.17|2601.16|2592.46|2600.4|2591.7|30
1627937840000|2021-08-02 20:57:20|2600.59|2591.89|2601.13|2592.43|2601.15|2592.45|2600.02|2591.32|33
1627937850000|2021-08-02 20:57:30|2601.15|2592.45|2601.35|2592.65|2601.46|2592.76|2601.09|2592.39|34
1627937860000|2021-08-02 20:57:40|2601.45|2592.75|2601.4|2592.7|2601.63|2592.93|2601.09|2592.39|30
1627937870000|2021-08-02 20:57:50|2601.62|2592.92|2602.05|2593.35|2602.15|2593.45|2601.39|2592.69|39
1627937880000|2021-08-02 20:58:00|2602.02|2593.32|2603.63|2594.93|2603.63|2594.93|2602|2593.3|33
1627937890000|2021-08-02 20:58:10|2603.57|2594.87|2601.37|2592.67|2603.84|2595.14|2601.2|2592.5|36
1627937900000|2021-08-02 20:58:20|2601.38|2592.68|2600.61|2591.91|2601.52|2592.82|2600.48|2591.78|37
1627937910000|2021-08-02 20:58:30|2600.64|2591.94|2601.58|2592.88|2601.79|2593.09|2600.64|2591.94|35
1627937920000|2021-08-02 20:58:40|2601.49|2592.79|2602.07|2593.37|2602.07|2593.37|2601.49|2592.79|31
1627937930000|2021-08-02 20:58:50|2602.08|2593.38|2602.27|2593.57|2602.37|2593.67|2602.08|2593.38|29
1627937940000|2021-08-02 20:59:00|2602.28|2593.58|2602.18|2593.48|2602.3|2593.6|2601.88|2593.18|25
1627937950000|2021-08-02 20:59:10|2602.21|2593.51|2602.39|2593.69|2602.42|2593.72|2602.16|2593.46|19
1627937960000|2021-08-02 20:59:20|2602.37|2593.67|2602.24|2593.54|2602.4|2593.7|2602.24|2593.54|24
1627937970000|2021-08-02 20:59:30|2602.27|2593.57|2603.05|2594.35|2603.12|2594.42|2602.23|2593.53|32
1627937980000|2021-08-02 20:59:40|2603.1|2594.4|2603.73|2595.03|2603.8|2595.1|2603.04|2594.34|28
1627937990000|2021-08-02 20:59:50|2603.79|2595.09|2602.65|2593.95|2603.88|2595.18|2602.59|2593.89|31
1627938000000|2021-08-02 21:00:00|2602.57|2593.87|2601.42|2592.72|2603.38|2594.68|2601.42|2592.72|38
1627938010000|2021-08-02 21:00:10|2601.39|2592.69|2601.36|2592.66|2601.4|2592.7|2601.19|2592.49|31
1627938020000|2021-08-02 21:00:20|2601.35|2592.65|2600.6|2591.9|2601.51|2592.81|2600.53|2591.83|32
1627938030000|2021-08-02 21:00:30|2600.53|2591.83|2601.09|2592.39|2601.68|2592.98|2600.53|2591.83|31
1627938040000|2021-08-02 21:00:40|2601.21|2592.51|2601.22|2592.52|2601.52|2592.82|2601.03|2592.33|35
1627938050000|2021-08-02 21:00:50|2601.23|2592.53|2602.25|2593.55|2602.25|2593.55|2601.17|2592.47|36
1627938060000|2021-08-02 21:01:00|2602.23|2593.53|2602.9|2594.2|2603|2594.3|2601.89|2593.19|38
1627938070000|2021-08-02 21:01:10|2603.03|2594.33|2604.5|2595.8|2604.5|2595.8|2603.03|2594.33|36
1627938080000|2021-08-02 21:01:20|2604.48|2595.78|2605.09|2596.39|2605.41|2596.71|2604.48|2595.78|33
1627938090000|2021-08-02 21:01:30|2605.1|2596.4|2607.11|2598.41|2608.2|2599.5|2604.79|2596.09|34
1627938100000|2021-08-02 21:01:40|2607|2598.3|2605.6|2596.9|2607|2598.3|2605.52|2596.82|36
1627938110000|2021-08-02 21:01:50|2605.62|2596.92|2607.63|2598.93|2607.68|2598.98|2605.62|2596.92|35
1627938120000|2021-08-02 21:02:00|2607.64|2598.94|2608|2599.3|2609.04|2600.34|2607.64|2598.94|35
1627938130000|2021-08-02 21:02:10|2608.08|2599.38|2608.56|2599.86|2608.56|2599.86|2607.98|2599.28|37
1627938140000|2021-08-02 21:02:20|2608.62|2599.92|2610.32|2601.62|2610.36|2601.66|2608.58|2599.88|34
1627938150000|2021-08-02 21:02:30|2610.24|2601.54|2610.16|2601.46|2610.29|2601.59|2609.53|2600.83|29
1627938160000|2021-08-02 21:02:40|2610.17|2601.47|2609.54|2600.84|2610.25|2601.55|2609.52|2600.82|27
1627938170000|2021-08-02 21:02:50|2609.28|2600.58|2609.14|2600.44|2609.28|2600.58|2609.02|2600.32|27
1627938180000|2021-08-02 21:03:00|2609.15|2600.45|2609.08|2600.38|2609.17|2600.47|2608.96|2600.26|25
1627938190000|2021-08-02 21:03:10|2609.06|2600.36|2608.5|2599.8|2609.19|2600.49|2608.39|2599.69|26
1627938200000|2021-08-02 21:03:20|2608.51|2599.81|2609.64|2600.94|2609.76|2601.06|2608.46|2599.76|32
1627938210000|2021-08-02 21:03:30|2609.58|2600.88|2609.82|2601.12|2609.88|2601.18|2609.45|2600.75|26
1627938220000|2021-08-02 21:03:40|2609.89|2601.19|2609.69|2600.99|2610.11|2601.41|2609.68|2600.98|28
1627938230000|2021-08-02 21:03:50|2609.68|2600.98|2609.86|2601.16|2610.06|2601.36|2609.68|2600.98|27
1627938240000|2021-08-02 21:04:00|2609.89|2601.19|2610.16|2601.46|2610.16|2601.46|2609.8|2601.1|22
1627938250000|2021-08-02 21:04:10|2610.17|2601.47|2610.91|2602.21|2610.94|2602.24|2610.17|2601.47|25
1627938260000|2021-08-02 21:04:20|2610.94|2602.24|2610.16|2601.46|2610.97|2602.27|2610.16|2601.46|29
1627938270000|2021-08-02 21:04:30|2610.08|2601.38|2610.21|2601.51|2610.37|2601.67|2610.08|2601.38|16
1627938280000|2021-08-02 21:04:40|2610.25|2601.55|2610.82|2602.12|2610.82|2602.12|2610.25|2601.55|20
1627938290000|2021-08-02 21:04:50|2610.75|2602.05|2611.61|2602.91|2611.61|2602.91|2610.72|2602.02|21
1627938300000|2021-08-02 21:05:00|2611.72|2603.02|2610.31|2601.61|2612.08|2603.38|2610.31|2601.61|24
1627938310000|2021-08-02 21:05:10|2610.34|2601.64|2609.63|2600.93|2610.34|2601.64|2609.56|2600.86|30
1627938320000|2021-08-02 21:05:20|2609.6|2600.9|2610.07|2601.37|2610.32|2601.62|2609.35|2600.65|36
1627938330000|2021-08-02 21:05:30|2610.05|2601.35|2607.82|2599.12|2610.08|2601.38|2607.73|2599.03|36
1627938340000|2021-08-02 21:05:40|2607.84|2599.14|2607.61|2598.91|2607.87|2599.17|2607.51|2598.81|31
1627938350000|2021-08-02 21:05:50|2607.52|2598.82|2606.58|2597.88|2607.95|2599.25|2606.58|2597.88|30
1627938360000|2021-08-02 21:06:00|2606.66|2597.96|2607.75|2599.05|2607.75|2599.05|2606.43|2597.73|36
1627938370000|2021-08-02 21:06:10|2607.74|2599.04|2607.66|2598.96|2607.97|2599.27|2607.23|2598.53|33
1627938380000|2021-08-02 21:06:20|2607.68|2598.98|2608.17|2599.47|2608.3|2599.6|2607.6|2598.9|26
1627938390000|2021-08-02 21:06:30|2608.25|2599.55|2607.34|2598.64|2608.25|2599.55|2607.1|2598.4|32
1627938400000|2021-08-02 21:06:40|2607.32|2598.62|2608.8|2600.1|2608.8|2600.1|2607.11|2598.41|33
1627938410000|2021-08-02 21:06:50|2608.88|2600.18|2608.43|2599.73|2609.31|2600.61|2607.97|2599.27|33
1627938420000|2021-08-02 21:07:00|2608.16|2599.46|2608|2599.3|2608.65|2599.95|2607.9|2599.2|31
1627938430000|2021-08-02 21:07:10|2607.91|2599.21|2608.48|2599.78|2608.65|2599.95|2607.6|2598.9|32
1627938440000|2021-08-02 21:07:20|2608.43|2599.73|2608.43|2599.73|2608.44|2599.74|2607.99|2599.29|27
1627938450000|2021-08-02 21:07:30|2608.44|2599.74|2608.18|2599.48|2608.44|2599.74|2608.02|2599.32|26
1627938460000|2021-08-02 21:07:40|2608.06|2599.36|2608.53|2599.83|2608.67|2599.97|2608.06|2599.36|29
1627938470000|2021-08-02 21:07:50|2608.48|2599.78|2607.71|2599.01|2608.58|2599.88|2607.54|2598.84|21
1627938480000|2021-08-02 21:08:00|2607.69|2598.99|2607.6|2598.9|2607.87|2599.17|2607.43|2598.73|31
1627938490000|2021-08-02 21:08:10|2607.62|2598.92|2607.74|2599.04|2607.75|2599.05|2607.49|2598.79|29
1627938500000|2021-08-02 21:08:20|2607.61|2598.91|2607.3|2598.6|2607.7|2599|2607.13|2598.43|35
1627938510000|2021-08-02 21:08:30|2607.31|2598.61|2607.24|2598.54|2607.33|2598.63|2607.1|2598.4|33
1627938520000|2021-08-02 21:08:40|2607.2|2598.5|2609.14|2600.44|2609.22|2600.52|2607.2|2598.5|37
1627938530000|2021-08-02 21:08:50|2609.18|2600.48|2609.35|2600.65|2609.41|2600.71|2608.96|2600.26|24
1627938540000|2021-08-02 21:09:00|2609.41|2600.71|2609.77|2601.07|2609.85|2601.15|2609.13|2600.43|22
1627938550000|2021-08-02 21:09:10|2609.8|2601.1|2609.79|2601.09|2610.02|2601.32|2609.73|2601.03|22
1627938560000|2021-08-02 21:09:20|2609.8|2601.1|2609.73|2601.03|2609.87|2601.17|2609.64|2600.94|22
1627938570000|2021-08-02 21:09:30|2609.74|2601.04|2607.75|2599.05|2609.74|2601.04|2607.74|2599.04|31
1627938580000|2021-08-02 21:09:40|2607.77|2599.07|2607.97|2599.27|2608.16|2599.46|2607.75|2599.05|27
1627938590000|2021-08-02 21:09:50|2607.95|2599.25|2608.67|2599.97|2609.58|2600.88|2607.95|2599.25|37
1627938600000|2021-08-02 21:10:00|2608.73|2600.03|2609.46|2600.76|2609.52|2600.82|2608.31|2599.61|34
1627938610000|2021-08-02 21:10:10|2609.49|2600.79|2609.65|2600.95|2610.15|2601.45|2609.49|2600.79|35
1627938620000|2021-08-02 21:10:20|2609.78|2601.08|2610.62|2601.92|2610.82|2602.12|2609.6|2600.9|34
1627938630000|2021-08-02 21:10:30|2610.64|2601.94|2609.65|2600.95|2610.68|2601.98|2609.43|2600.73|34
1627938640000|2021-08-02 21:10:40|2609.68|2600.98|2609.14|2600.44|2609.7|2601|2609.13|2600.43|34
1627938650000|2021-08-02 21:10:50|2609.15|2600.45|2609.77|2601.07|2609.77|2601.07|2609.15|2600.45|18
1627938660000|2021-08-02 21:11:00|2609.7|2601|2608.86|2600.16|2609.73|2601.03|2608.37|2599.67|31
1627938670000|2021-08-02 21:11:10|2608.87|2600.17|2608.62|2599.92|2608.87|2600.17|2608.41|2599.71|31
1627938680000|2021-08-02 21:11:20|2608.63|2599.93|2608.86|2600.16|2608.88|2600.18|2608.37|2599.67|21
1627938690000|2021-08-02 21:11:30|2608.9|2600.2|2608.59|2599.89|2609.24|2600.54|2608.59|2599.89|36
1627938700000|2021-08-02 21:11:40|2608.58|2599.88|2608.76|2600.06|2609.02|2600.32|2608.37|2599.67|33
1627938710000|2021-08-02 21:11:50|2608.83|2600.13|2609.06|2600.36|2609.13|2600.43|2608.77|2600.07|34
1627938720000|2021-08-02 21:12:00|2609.11|2600.41|2608.87|2600.17|2609.29|2600.59|2608.84|2600.14|31
1627938730000|2021-08-02 21:12:10|2608.91|2600.21|2606.94|2598.24|2608.91|2600.21|2606.7|2598|31
1627938740000|2021-08-02 21:12:20|2606.98|2598.28|2606.93|2598.23|2607.03|2598.33|2606.48|2597.78|36
1627938750000|2021-08-02 21:12:30|2607.03|2598.33|2606.55|2597.85|2607.03|2598.33|2606.55|2597.85|35
1627938760000|2021-08-02 21:12:40|2606.56|2597.86|2606.53|2597.83|2606.7|2598|2606.48|2597.78|35
1627938770000|2021-08-02 21:12:50|2606.63|2597.93|2606.81|2598.11|2607.61|2598.91|2606.49|2597.79|32
1627938780000|2021-08-02 21:13:00|2606.84|2598.14|2607.19|2598.49|2607.23|2598.53|2606.83|2598.13|33
1627938790000|2021-08-02 21:13:10|2607.13|2598.43|2607.18|2598.48|2607.22|2598.52|2607.08|2598.38|28
1627938800000|2021-08-02 21:13:20|2607.17|2598.47|2607.22|2598.52|2607.22|2598.52|2606.87|2598.17|35
1627938810000|2021-08-02 21:13:30|2607.09|2598.39|2608.08|2599.38|2608.23|2599.53|2607.09|2598.39|34
1627938820000|2021-08-02 21:13:40|2608.13|2599.43|2608.74|2600.04|2609.02|2600.32|2608.01|2599.31|33
1627938830000|2021-08-02 21:13:50|2608.57|2599.87|2608.8|2600.1|2608.8|2600.1|2608.42|2599.72|33
1627938840000|2021-08-02 21:14:00|2608.59|2599.89|2607.26|2598.56|2608.59|2599.89|2607.07|2598.37|34
1627938850000|2021-08-02 21:14:10|2607.08|2598.38|2607.05|2598.35|2607.47|2598.77|2606.97|2598.27|30
1627938860000|2021-08-02 21:14:20|2607.12|2598.42|2607.24|2598.54|2607.31|2598.61|2607.05|2598.35|32
1627938870000|2021-08-02 21:14:30|2607.26|2598.56|2607.52|2598.82|2607.59|2598.89|2607.18|2598.48|33
1627938880000|2021-08-02 21:14:40|2607.5|2598.8|2607.52|2598.82|2607.63|2598.93|2607.42|2598.72|23
1627938890000|2021-08-02 21:14:50|2607.48|2598.78|2607.68|2598.98|2607.74|2599.04|2607.48|2598.78|23
1627938900000|2021-08-02 21:15:00|2607.69|2598.99|2607.99|2599.29|2608.07|2599.37|2607.68|2598.98|34
1627938910000|2021-08-02 21:15:10|2607.98|2599.28|2607.56|2598.86|2607.98|2599.28|2607.5|2598.8|33
1627938920000|2021-08-02 21:15:20|2607.37|2598.67|2607.56|2598.86|2607.59|2598.89|2607.13|2598.43|33
1627938930000|2021-08-02 21:15:30|2607.39|2598.69|2607.59|2598.89|2607.59|2598.89|2607.09|2598.39|28
1627938940000|2021-08-02 21:15:40|2607.46|2598.76|2607.4|2598.7|2607.57|2598.87|2607.02|2598.32|30
1627938950000|2021-08-02 21:15:50|2607.45|2598.75|2605.76|2597.06|2607.55|2598.85|2605.41|2596.71|31
1627938960000|2021-08-02 21:16:00|2605.77|2597.07|2605.17|2596.47|2605.77|2597.07|2604.49|2595.79|34
1627938970000|2021-08-02 21:16:10|2605.25|2596.55|2604.49|2595.79|2605.38|2596.68|2604.49|2595.79|34
1627938980000|2021-08-02 21:16:20|2604.4|2595.7|2602.44|2593.74|2604.46|2595.76|2602.32|2593.62|26
1627938990000|2021-08-02 21:16:30|2602.4|2593.7|2602.95|2594.25|2602.95|2594.25|2602.23|2593.53|29
1627939000000|2021-08-02 21:16:40|2602.98|2594.28|2603.3|2594.6|2603.8|2595.1|2602.96|2594.26|30
1627939010000|2021-08-02 21:16:50|2603.36|2594.66|2603.33|2594.63|2603.38|2594.68|2603.22|2594.52|33
1627939020000|2021-08-02 21:17:00|2603.22|2594.52|2604.64|2595.94|2604.64|2595.94|2603.17|2594.47|39
1627939030000|2021-08-02 21:17:10|2604.63|2595.93|2604.4|2595.7|2604.81|2596.11|2604.13|2595.43|34
1627939040000|2021-08-02 21:17:20|2604.39|2595.69|2604.23|2595.53|2604.63|2595.93|2604.1|2595.4|34
1627939050000|2021-08-02 21:17:30|2604.14|2595.44|2602.11|2593.41|2604.14|2595.44|2602.04|2593.34|35
1627939060000|2021-08-02 21:17:40|2602.1|2593.4|2602.19|2593.49|2602.48|2593.78|2601.83|2593.13|34
1627939070000|2021-08-02 21:17:50|2602.2|2593.5|2603.42|2594.72|2603.58|2594.88|2602.2|2593.5|36
1627939080000|2021-08-02 21:18:00|2603.45|2594.75|2602.55|2593.85|2603.57|2594.87|2602.55|2593.85|34
1627939090000|2021-08-02 21:18:10|2602.57|2593.87|2603.8|2595.1|2603.87|2595.17|2602.57|2593.87|28
1627939100000|2021-08-02 21:18:20|2603.82|2595.12|2603.54|2594.84|2603.83|2595.13|2603.47|2594.77|25
1627939110000|2021-08-02 21:18:30|2603.78|2595.08|2603.64|2594.94|2603.86|2595.16|2603.54|2594.84|20
1627939120000|2021-08-02 21:18:40|2603.73|2595.03|2603.98|2595.28|2604.02|2595.32|2603.54|2594.84|21
1627939130000|2021-08-02 21:18:50|2603.96|2595.26|2604.44|2595.74|2604.54|2595.84|2603.95|2595.25|29
1627939140000|2021-08-02 21:19:00|2604.36|2595.66|2605.34|2596.64|2605.35|2596.65|2604.36|2595.66|22
1627939150000|2021-08-02 21:19:10|2605.2|2596.5|2604.88|2596.18|2605.34|2596.64|2604.59|2595.89|27
1627939160000|2021-08-02 21:19:20|2604.95|2596.25|2604.74|2596.04|2605.3|2596.6|2604.72|2596.02|33
1627939170000|2021-08-02 21:19:30|2604.72|2596.02|2605.6|2596.9|2605.63|2596.93|2604.43|2595.73|38
1627939180000|2021-08-02 21:19:40|2605.64|2596.94|2605.74|2597.04|2605.92|2597.22|2605.54|2596.84|36
1627939190000|2021-08-02 21:19:50|2605.7|2597|2604.32|2595.62|2605.83|2597.13|2604.32|2595.62|35
1627939200000|2021-08-02 21:20:00|2604.39|2595.69|2604.05|2595.35|2604.4|2595.7|2604.05|2595.35|31
1627939210000|2021-08-02 21:20:10|2603.98|2595.28|2603.1|2594.4|2603.98|2595.28|2603.09|2594.39|27
1627939220000|2021-08-02 21:20:20|2603.03|2594.33|2602.21|2593.51|2603.03|2594.33|2602.15|2593.45|28
1627939230000|2021-08-02 21:20:30|2602.17|2593.47|2602.24|2593.54|2602.24|2593.54|2602.16|2593.46|12
1627939240000|2021-08-02 21:20:40|2601.86|2593.16|2601.86|2593.16|2602.06|2593.36|2601.68|2592.98|31
1627939250000|2021-08-02 21:20:50|2601.79|2593.09|2601.66|2592.96|2602.27|2593.57|2601.57|2592.87|29
1627939260000|2021-08-02 21:21:00|2601.67|2592.97|2601.82|2593.12|2601.82|2593.12|2601.65|2592.95|33
1627939270000|2021-08-02 21:21:10|2601.83|2593.13|2603.14|2594.44|2603.7|2595|2601.76|2593.06|35
1627939280000|2021-08-02 21:21:20|2603.25|2594.55|2603.38|2594.68|2603.45|2594.75|2603.06|2594.36|34
1627939290000|2021-08-02 21:21:30|2603.46|2594.76|2603.56|2594.86|2603.86|2595.16|2603.43|2594.73|30
1627939300000|2021-08-02 21:21:40|2603.59|2594.89|2603.66|2594.96|2603.73|2595.03|2603.59|2594.89|23
1627939310000|2021-08-02 21:21:50|2603.68|2594.98|2603.11|2594.41|2603.68|2594.98|2603.11|2594.41|20
1627939320000|2021-08-02 21:22:00|2603.19|2594.49|2603.37|2594.67|2603.43|2594.73|2603.12|2594.42|19
1627939330000|2021-08-02 21:22:10|2603.38|2594.68|2603.33|2594.63|2603.43|2594.73|2603.31|2594.61|19
1627939340000|2021-08-02 21:22:20|2603.34|2594.64|2603.52|2594.82|2603.52|2594.82|2603.32|2594.62|20
1627939350000|2021-08-02 21:22:30|2603.54|2594.84|2603.54|2594.84|2603.69|2594.99|2603.42|2594.72|25
1627939360000|2021-08-02 21:22:40|2603.41|2594.71|2603.56|2594.86|2603.62|2594.92|2603.27|2594.57|29
1627939370000|2021-08-02 21:22:50|2603.55|2594.85|2603.43|2594.73|2603.62|2594.92|2603.4|2594.7|26
1627939380000|2021-08-02 21:23:00|2603.44|2594.74|2603.31|2594.61|2603.46|2594.76|2603.3|2594.6|14
1627939390000|2021-08-02 21:23:10|2603.32|2594.62|2604.27|2595.57|2604.31|2595.61|2603.29|2594.59|18
1627939400000|2021-08-02 21:23:20|2604.29|2595.59|2604.4|2595.7|2604.45|2595.75|2604.28|2595.58|25
1627939410000|2021-08-02 21:23:30|2604.42|2595.72|2603.44|2594.74|2604.51|2595.81|2603.44|2594.74|24
1627939420000|2021-08-02 21:23:40|2603.18|2594.48|2602.6|2593.9|2603.28|2594.58|2602.57|2593.87|34
1627939430000|2021-08-02 21:23:50|2602.59|2593.89|2602.23|2593.53|2602.65|2593.95|2602.1|2593.4|30
1627939440000|2021-08-02 21:24:00|2602.22|2593.52|2602.31|2593.61|2602.42|2593.72|2602.22|2593.52|27
1627939450000|2021-08-02 21:24:10|2602.33|2593.63|2602.03|2593.33|2602.33|2593.63|2602.03|2593.33|31
1627939460000|2021-08-02 21:24:20|2601.99|2593.29|2603.72|2595.02|2603.72|2595.02|2601.83|2593.13|38
1627939470000|2021-08-02 21:24:30|2603.66|2594.96|2603.94|2595.24|2603.97|2595.27|2603.65|2594.95|32
1627939480000|2021-08-02 21:24:40|2603.95|2595.25|2602.67|2593.97|2603.97|2595.27|2602.55|2593.85|37
1627939490000|2021-08-02 21:24:50|2602.7|2594|2602.06|2593.36|2602.82|2594.12|2601.92|2593.22|35
1627939500000|2021-08-02 21:25:00|2602.09|2593.39|2600.68|2591.98|2602.09|2593.39|2600.68|2591.98|33
1627939510000|2021-08-02 21:25:10|2600.67|2591.97|2600.88|2592.18|2600.98|2592.28|2600.67|2591.97|22
1627939520000|2021-08-02 21:25:20|2600.87|2592.17|2600.81|2592.11|2600.91|2592.21|2600.58|2591.88|22
1627939530000|2021-08-02 21:25:30|2600.84|2592.14|2601.09|2592.39|2601.09|2592.39|2600.81|2592.11|21
1627939540000|2021-08-02 21:25:40|2601.11|2592.41|2601.3|2592.6|2601.37|2592.67|2601.06|2592.36|29
1627939550000|2021-08-02 21:25:50|2601.29|2592.59|2600.11|2591.41|2601.29|2592.59|2600.07|2591.37|30
1627939560000|2021-08-02 21:26:00|2600.08|2591.38|2597.83|2589.13|2600.11|2591.41|2597.76|2589.06|40
1627939570000|2021-08-02 21:26:10|2597.81|2589.11|2598.7|2590|2598.8|2590.1|2597.59|2588.89|40
1627939580000|2021-08-02 21:26:20|2598.84|2590.14|2596.74|2588.04|2598.89|2590.19|2596.65|2587.95|34
1627939590000|2021-08-02 21:26:30|2596.56|2587.86|2595.13|2586.43|2596.63|2587.93|2595.12|2586.42|36
1627939600000|2021-08-02 21:26:40|2595.15|2586.45|2594.28|2585.58|2595.16|2586.46|2594.12|2585.42|33
1627939610000|2021-08-02 21:26:50|2594.3|2585.6|2594.06|2585.36|2594.39|2585.69|2593.96|2585.26|35
1627939620000|2021-08-02 21:27:00|2594.07|2585.37|2595.66|2586.96|2595.66|2586.96|2594.07|2585.37|37
1627939630000|2021-08-02 21:27:10|2595.87|2587.17|2596.12|2587.42|2596.76|2588.06|2595.84|2587.14|37
1627939640000|2021-08-02 21:27:20|2596.07|2587.37|2597.4|2588.7|2597.43|2588.73|2596.06|2587.36|40
1627939650000|2021-08-02 21:27:30|2597.37|2588.67|2597.23|2588.53|2597.69|2588.99|2597.22|2588.52|30
1627939660000|2021-08-02 21:27:40|2597.26|2588.56|2594.66|2585.96|2597.27|2588.57|2594.57|2585.87|37
1627939670000|2021-08-02 21:27:50|2594.53|2585.83|2595.11|2586.41|2595.11|2586.41|2594.37|2585.67|31
1627939680000|2021-08-02 21:28:00|2595.32|2586.62|2595.2|2586.5|2595.33|2586.63|2595.08|2586.38|21
1627939690000|2021-08-02 21:28:10|2595.22|2586.52|2594.44|2585.74|2595.22|2586.52|2594.44|2585.74|26
1627939700000|2021-08-02 21:28:20|2594.46|2585.76|2594.02|2585.32|2594.67|2585.97|2594.02|2585.32|34
1627939710000|2021-08-02 21:28:30|2594.04|2585.34|2591.92|2583.22|2594.08|2585.38|2591.92|2583.22|27
1627939720000|2021-08-02 21:28:40|2591.95|2583.25|2592.03|2583.33|2592.18|2583.48|2591.67|2582.97|39
1627939730000|2021-08-02 21:28:50|2591.92|2583.22|2593.47|2584.77|2593.63|2584.93|2591.92|2583.22|36
1627939740000|2021-08-02 21:29:00|2593.67|2584.97|2593.2|2584.5|2593.72|2585.02|2593.18|2584.48|35
1627939750000|2021-08-02 21:29:10|2593.04|2584.34|2593.44|2584.74|2593.48|2584.78|2593.04|2584.34|18
1627939760000|2021-08-02 21:29:20|2593.43|2584.73|2593.84|2585.14|2594.06|2585.36|2593.26|2584.56|26
1627939770000|2021-08-02 21:29:30|2593.8|2585.1|2593.94|2585.24|2593.95|2585.25|2593.74|2585.04|16
1627939780000|2021-08-02 21:29:40|2594|2585.3|2593.89|2585.19|2594|2585.3|2593.83|2585.13|19
1627939790000|2021-08-02 21:29:50|2593.88|2585.18|2593.91|2585.21|2593.95|2585.25|2593.86|2585.16|17
1627939800000|2021-08-02 21:30:00|2593.92|2585.22|2593.87|2585.17|2593.97|2585.27|2593.86|2585.16|31
1627939810000|2021-08-02 21:30:10|2593.89|2585.19|2594.14|2585.44|2594.29|2585.59|2593.75|2585.05|34
1627939820000|2021-08-02 21:30:20|2594.26|2585.56|2594.18|2585.48|2594.4|2585.7|2594.06|2585.36|34
1627939830000|2021-08-02 21:30:30|2594.12|2585.42|2594.21|2585.51|2594.31|2585.61|2594.06|2585.36|32
1627939840000|2021-08-02 21:30:40|2594.19|2585.49|2594.42|2585.72|2594.43|2585.73|2594.07|2585.37|29
1627939850000|2021-08-02 21:30:50|2594.21|2585.51|2594.42|2585.72|2594.48|2585.78|2594.21|2585.51|24
1627939860000|2021-08-02 21:31:00|2594.43|2585.73|2594.43|2585.73|2594.5|2585.8|2594.17|2585.47|29
1627939870000|2021-08-02 21:31:10|2594.46|2585.76|2594.41|2585.71|2594.46|2585.76|2594.3|2585.6|29
1627939880000|2021-08-02 21:31:20|2594.3|2585.6|2595.96|2587.26|2596.01|2587.31|2594.3|2585.6|30
1627939890000|2021-08-02 21:31:30|2595.95|2587.25|2596.87|2588.17|2596.94|2588.24|2595.95|2587.25|30
1627939900000|2021-08-02 21:31:40|2596.9|2588.2|2597.77|2589.07|2598.04|2589.34|2596.9|2588.2|32
1627939910000|2021-08-02 21:31:50|2597.82|2589.12|2598.03|2589.33|2598.34|2589.64|2597.63|2588.93|21
1627939920000|2021-08-02 21:32:00|2597.99|2589.29|2599.03|2590.33|2599.28|2590.58|2597.99|2589.29|26
1627939930000|2021-08-02 21:32:10|2598.97|2590.27|2599.28|2590.58|2599.29|2590.59|2598.69|2589.99|22
1627939940000|2021-08-02 21:32:20|2599.24|2590.54|2599.6|2590.9|2599.66|2590.96|2599.24|2590.54|36
1627939950000|2021-08-02 21:32:30|2599.67|2590.97|2599.64|2590.94|2599.67|2590.97|2599.33|2590.63|32
1627939960000|2021-08-02 21:32:40|2599.62|2590.92|2599.62|2590.92|2599.72|2591.02|2599.42|2590.72|33
1627939970000|2021-08-02 21:32:50|2599.59|2590.89|2599.59|2590.89|2599.77|2591.07|2599.49|2590.79|32
1627939980000|2021-08-02 21:33:00|2599.72|2591.02|2599.61|2590.91|2599.73|2591.03|2599.58|2590.88|26
1627939990000|2021-08-02 21:33:10|2599.65|2590.95|2601.37|2592.67|2601.4|2592.7|2599.57|2590.87|34
1627940000000|2021-08-02 21:33:20|2601.33|2592.63|2602.17|2593.47|2602.17|2593.47|2601.33|2592.63|33
1627940010000|2021-08-02 21:33:30|2602.33|2593.63|2602.92|2594.22|2602.92|2594.22|2602.33|2593.63|28
1627940020000|2021-08-02 21:33:40|2602.84|2594.14|2602.85|2594.15|2602.93|2594.23|2602.79|2594.09|17
1627940030000|2021-08-02 21:33:50|2602.87|2594.17|2602.86|2594.16|2602.93|2594.23|2602.85|2594.15|17
1627940040000|2021-08-02 21:34:00|2602.89|2594.19|2602.93|2594.23|2602.95|2594.25|2602.83|2594.13|18
1627940050000|2021-08-02 21:34:10|2603.01|2594.31|2602.93|2594.23|2603.01|2594.31|2602.88|2594.18|20
1627940060000|2021-08-02 21:34:20|2602.9|2594.2|2603.39|2594.69|2603.84|2595.14|2602.8|2594.1|29
1627940070000|2021-08-02 21:34:30|2603.45|2594.75|2603.57|2594.87|2603.71|2595.01|2603.33|2594.63|34
1627940080000|2021-08-02 21:34:40|2603.69|2594.99|2603.61|2594.91|2603.84|2595.14|2603.55|2594.85|37
1627940090000|2021-08-02 21:34:50|2603.65|2594.95|2603.79|2595.09|2603.79|2595.09|2603.58|2594.88|19
1627940100000|2021-08-02 21:35:00|2603.72|2595.02|2603.95|2595.25|2603.97|2595.27|2603.71|2595.01|33
1627940110000|2021-08-02 21:35:10|2604|2595.3|2605.1|2596.4|2605.18|2596.48|2603.87|2595.17|36
1627940120000|2021-08-02 21:35:20|2605.15|2596.45|2606.66|2597.96|2606.66|2597.96|2605.15|2596.45|35
1627940130000|2021-08-02 21:35:30|2606.61|2597.91|2606.89|2598.19|2607|2598.3|2606.61|2597.91|22
1627940140000|2021-08-02 21:35:40|2606.9|2598.2|2607.67|2598.97|2607.71|2599.01|2606.85|2598.15|30
1627940150000|2021-08-02 21:35:50|2607.69|2598.99|2607.34|2598.64|2607.9|2599.2|2607.34|2598.64|21
1627940160000|2021-08-02 21:36:00|2607.23|2598.53|2607.62|2598.92|2607.69|2598.99|2607.17|2598.47|33
1627940170000|2021-08-02 21:36:10|2607.75|2599.05|2607.3|2598.6|2607.91|2599.21|2607.28|2598.58|32
1627940180000|2021-08-02 21:36:20|2607.41|2598.71|2609.38|2600.68|2609.41|2600.71|2607.41|2598.71|36
1627940190000|2021-08-02 21:36:30|2609.39|2600.69|2609.78|2601.08|2609.8|2601.1|2609.37|2600.67|32
1627940200000|2021-08-02 21:36:40|2609.79|2601.09|2610.47|2601.77|2610.52|2601.82|2609.79|2601.09|34
1627940210000|2021-08-02 21:36:50|2610.4|2601.7|2610.35|2601.65|2610.49|2601.79|2610.3|2601.6|25
1627940220000|2021-08-02 21:37:00|2610.42|2601.72|2610.91|2602.21|2610.91|2602.21|2610.42|2601.72|32
1627940230000|2021-08-02 21:37:10|2610.8|2602.1|2611.69|2602.99|2612.32|2603.62|2610.74|2602.04|26
1627940240000|2021-08-02 21:37:20|2611.94|2603.24|2611.9|2603.2|2612.03|2603.33|2611.9|2603.2|7
1627940250000|2021-08-02 21:37:30|2612.02|2603.32|2612.3|2603.6|2612.3|2603.6|2611.93|2603.23|16
1627940260000|2021-08-02 21:37:40|2612.34|2603.64|2612.28|2603.58|2612.36|2603.66|2612.25|2603.55|23
1627940270000|2021-08-02 21:37:50|2612.26|2603.56|2612.44|2603.74|2612.47|2603.77|2612.25|2603.55|25
1627940280000|2021-08-02 21:38:00|2612.46|2603.76|2612.08|2603.38|2612.47|2603.77|2612.06|2603.36|34
1627940290000|2021-08-02 21:38:10|2612.28|2603.58|2612.28|2603.58|2612.38|2603.68|2612.05|2603.35|34
1627940300000|2021-08-02 21:38:20|2612.29|2603.59|2612.31|2603.61|2612.4|2603.7|2612.15|2603.45|28
1627940310000|2021-08-02 21:38:30|2612.35|2603.65|2612.69|2603.99|2612.72|2604.02|2612.34|2603.64|33
1627940320000|2021-08-02 21:38:40|2612.77|2604.07|2612.95|2604.25|2612.96|2604.26|2612.77|2604.07|30
1627940330000|2021-08-02 21:38:50|2612.94|2604.24|2613.07|2604.37|2613.13|2604.43|2612.84|2604.14|32
1627940340000|2021-08-02 21:39:00|2613.03|2604.33|2613.75|2605.05|2613.75|2605.05|2612.92|2604.22|36
1627940350000|2021-08-02 21:39:10|2613.51|2604.81|2614.78|2606.08|2614.78|2606.08|2613.51|2604.81|36
1627940360000|2021-08-02 21:39:20|2614.76|2606.06|2614.73|2606.03|2615.35|2606.65|2614.56|2605.86|34
1627940370000|2021-08-02 21:39:30|2614.71|2606.01|2612.59|2603.89|2614.79|2606.09|2612.59|2603.89|35
1627940380000|2021-08-02 21:39:40|2612.69|2603.99|2611.88|2603.18|2612.69|2603.99|2611.29|2602.59|38
1627940390000|2021-08-02 21:39:50|2611.99|2603.29|2612.01|2603.31|2612.31|2603.61|2611.9|2603.2|37
1627940400000|2021-08-02 21:40:00|2612.02|2603.32|2612.29|2603.59|2612.56|2603.86|2611.94|2603.24|33
1627940410000|2021-08-02 21:40:10|2612.3|2603.6|2614.06|2605.36|2614.06|2605.36|2612.12|2603.42|37
1627940420000|2021-08-02 21:40:20|2614.23|2605.53|2614.49|2605.79|2614.69|2605.99|2614.22|2605.52|34
1627940430000|2021-08-02 21:40:30|2614.39|2605.69|2616.17|2607.47|2616.17|2607.47|2614.39|2605.69|34
1627940440000|2021-08-02 21:40:40|2616.22|2607.52|2617.62|2608.92|2617.69|2608.99|2616.22|2607.52|36
1627940450000|2021-08-02 21:40:50|2617.96|2609.26|2619.48|2610.78|2619.53|2610.83|2617.95|2609.25|36
1627940460000|2021-08-02 21:41:00|2619.39|2610.69|2618.91|2610.21|2619.39|2610.69|2618.83|2610.13|20
1627940470000|2021-08-02 21:41:10|2618.94|2610.24|2618.81|2610.11|2618.94|2610.24|2618.79|2610.09|9
1627940480000|2021-08-02 21:41:20|2618.86|2610.16|2617.45|2608.75|2618.86|2610.16|2617.45|2608.75|33
1627940490000|2021-08-02 21:41:30|2617.59|2608.89|2616.34|2607.64|2617.59|2608.89|2616.23|2607.53|33
1627940500000|2021-08-02 21:41:40|2616.33|2607.63|2616.09|2607.39|2616.42|2607.72|2616.05|2607.35|31
1627940510000|2021-08-02 21:41:50|2616.08|2607.38|2617.38|2608.68|2617.38|2608.68|2615.73|2607.03|36
1627940520000|2021-08-02 21:42:00|2617.41|2608.71|2619.38|2610.68|2619.53|2610.83|2617.41|2608.71|39
1627940530000|2021-08-02 21:42:10|2619.36|2610.66|2619.4|2610.7|2619.56|2610.86|2619.19|2610.49|36
1627940540000|2021-08-02 21:42:20|2619.36|2610.66|2621.03|2612.33|2621.13|2612.43|2619.36|2610.66|37
1627940550000|2021-08-02 21:42:30|2620.97|2612.27|2619.31|2610.61|2621.14|2612.44|2619.25|2610.55|38
1627940560000|2021-08-02 21:42:40|2619.32|2610.62|2618.66|2609.96|2619.32|2610.62|2618.66|2609.96|40
1627940570000|2021-08-02 21:42:50|2618.74|2610.04|2617.96|2609.26|2618.74|2610.04|2617.96|2609.26|37
1627940580000|2021-08-02 21:43:00|2618.21|2609.51|2617.36|2608.66|2618.21|2609.51|2617.25|2608.55|38
1627940590000|2021-08-02 21:43:10|2617.38|2608.68|2618.85|2610.15|2619.06|2610.36|2617.33|2608.63|36
1627940600000|2021-08-02 21:43:20|2618.91|2610.21|2619.37|2610.67|2619.51|2610.81|2618.88|2610.18|36
1627940610000|2021-08-02 21:43:30|2619.58|2610.88|2619.98|2611.28|2620.1|2611.4|2619.34|2610.64|33
1627940620000|2021-08-02 21:43:40|2619.87|2611.17|2618.87|2610.17|2620.62|2611.92|2618.7|2610|37
1627940630000|2021-08-02 21:43:50|2618.86|2610.16|2615.93|2607.23|2618.86|2610.16|2615.93|2607.23|37
1627940640000|2021-08-02 21:44:00|2615.91|2607.21|2615.11|2606.41|2615.94|2607.24|2614.98|2606.28|33
1627940650000|2021-08-02 21:44:10|2614.95|2606.25|2612.57|2603.87|2614.95|2606.25|2612.53|2603.83|34
1627940660000|2021-08-02 21:44:20|2612.53|2603.83|2616.33|2607.63|2616.33|2607.63|2612.43|2603.73|36
1627940670000|2021-08-02 21:44:30|2616.34|2607.64|2617.36|2608.66|2617.53|2608.83|2616.34|2607.64|29
1627940680000|2021-08-02 21:44:40|2617.34|2608.64|2615.59|2606.89|2617.4|2608.7|2615.43|2606.73|30
1627940690000|2021-08-02 21:44:50|2615.53|2606.83|2616.36|2607.66|2617.1|2608.4|2615.34|2606.64|35
1627940700000|2021-08-02 21:45:00|2616.35|2607.65|2614.76|2606.06|2616.58|2607.88|2614.74|2606.04|37
1627940710000|2021-08-02 21:45:10|2614.81|2606.11|2612.34|2603.64|2614.81|2606.11|2612.34|2603.64|40
1627940720000|2021-08-02 21:45:20|2612.39|2603.69|2613.59|2604.89|2613.59|2604.89|2612.34|2603.64|37
1627940730000|2021-08-02 21:45:30|2613.58|2604.88|2615.41|2606.71|2615.41|2606.71|2613.58|2604.88|35
1627940740000|2021-08-02 21:45:40|2615.5|2606.8|2616.1|2607.4|2616.34|2607.64|2615.5|2606.8|36
1627940750000|2021-08-02 21:45:50|2616.07|2607.37|2615.14|2606.44|2616.07|2607.37|2614.24|2605.54|37
1627940760000|2021-08-02 21:46:00|2615.04|2606.34|2615.56|2606.86|2616.01|2607.31|2614.77|2606.07|37
1627940770000|2021-08-02 21:46:10|2615.58|2606.88|2614.2|2605.5|2615.58|2606.88|2614.2|2605.5|39
1627940780000|2021-08-02 21:46:20|2614.04|2605.34|2614.73|2606.03|2614.87|2606.17|2613.96|2605.26|37
1627940790000|2021-08-02 21:46:30|2614.88|2606.18|2615.61|2606.91|2615.96|2607.26|2614.78|2606.08|34
1627940800000|2021-08-02 21:46:40|2615.76|2607.06|2616.05|2607.35|2616.15|2607.45|2615.65|2606.95|34
1627940810000|2021-08-02 21:46:50|2616.06|2607.36|2615.54|2606.84|2616.28|2607.58|2615.38|2606.68|36
1627940820000|2021-08-02 21:47:00|2615.59|2606.89|2615.7|2607|2615.81|2607.11|2615.39|2606.69|32
1627940830000|2021-08-02 21:47:10|2615.71|2607.01|2615.11|2606.41|2615.81|2607.11|2615.07|2606.37|37
1627940840000|2021-08-02 21:47:20|2615.29|2606.59|2615.47|2606.77|2615.63|2606.93|2615.11|2606.41|35
1627940850000|2021-08-02 21:47:30|2615.61|2606.91|2615.53|2606.83|2615.66|2606.96|2615.39|2606.69|34
1627940860000|2021-08-02 21:47:40|2615.58|2606.88|2616.36|2607.66|2616.36|2607.66|2615.58|2606.88|33
1627940870000|2021-08-02 21:47:50|2616.54|2607.84|2618.75|2610.05|2618.75|2610.05|2616.54|2607.84|34
1627940880000|2021-08-02 21:48:00|2618.92|2610.22|2619.15|2610.45|2619.22|2610.52|2618.87|2610.17|32
1627940890000|2021-08-02 21:48:10|2619.07|2610.37|2620.02|2611.32|2620.04|2611.34|2619.07|2610.37|25
1627940900000|2021-08-02 21:48:20|2620.23|2611.53|2622.16|2613.46|2622.34|2613.64|2620.21|2611.51|30
1627940910000|2021-08-02 21:48:30|2622.21|2613.51|2620.99|2612.29|2622.21|2613.51|2620.1|2611.4|38
1627940920000|2021-08-02 21:48:40|2621.09|2612.39|2621.14|2612.44|2621.5|2612.8|2621.05|2612.35|27
1627940930000|2021-08-02 21:48:50|2621.13|2612.43|2621.22|2612.52|2621.51|2612.81|2620.72|2612.02|29
1627940940000|2021-08-02 21:49:00|2621.43|2612.73|2621.81|2613.11|2621.81|2613.11|2621.27|2612.57|31
1627940950000|2021-08-02 21:49:10|2621.95|2613.25|2621.45|2612.75|2621.95|2613.25|2621.39|2612.69|35
1627940960000|2021-08-02 21:49:20|2621.44|2612.74|2619.63|2610.93|2621.5|2612.8|2619.43|2610.73|38
1627940970000|2021-08-02 21:49:30|2619.55|2610.85|2619.24|2610.54|2619.62|2610.92|2619.01|2610.31|34
1627940980000|2021-08-02 21:49:40|2619.38|2610.68|2619.67|2610.97|2619.75|2611.05|2618.98|2610.28|39
1627940990000|2021-08-02 21:49:50|2619.79|2611.09|2619.52|2610.82|2619.79|2611.09|2619.3|2610.6|34
1627941000000|2021-08-02 21:50:00|2619.47|2610.77|2619.73|2611.03|2620.11|2611.41|2619.47|2610.77|37
1627941010000|2021-08-02 21:50:10|2619.5|2610.8|2619.44|2610.74|2619.56|2610.86|2619.35|2610.65|32
1627941020000|2021-08-02 21:50:20|2619.45|2610.75|2618.76|2610.06|2619.48|2610.78|2618.65|2609.95|29
1627941030000|2021-08-02 21:50:30|2618.68|2609.98|2617.87|2609.17|2618.84|2610.14|2617.87|2609.17|35
1627941040000|2021-08-02 21:50:40|2617.81|2609.11|2617.78|2609.08|2617.87|2609.17|2617.71|2609.01|21
1627941050000|2021-08-02 21:50:50|2617.77|2609.07|2617.47|2608.77|2617.77|2609.07|2617.47|2608.77|17
1627941060000|2021-08-02 21:51:00|2617.52|2608.82|2617.72|2609.02|2617.72|2609.02|2616.91|2608.21|25
1627941070000|2021-08-02 21:51:10|2617.96|2609.26|2616.75|2608.05|2618.26|2609.56|2616.75|2608.05|37
1627941080000|2021-08-02 21:51:20|2616.83|2608.13|2614.29|2605.59|2616.83|2608.13|2614.29|2605.59|36
1627941090000|2021-08-02 21:51:30|2614.53|2605.83|2613.35|2604.65|2614.53|2605.83|2612.91|2604.21|35
1627941100000|2021-08-02 21:51:40|2613.68|2604.98|2614.17|2605.47|2614.78|2606.08|2613.41|2604.71|37
1627941110000|2021-08-02 21:51:50|2614.18|2605.48|2614.65|2605.95|2614.69|2605.99|2614.11|2605.41|34
1627941120000|2021-08-02 21:52:00|2614.75|2606.05|2615.05|2606.35|2615.05|2606.35|2614.6|2605.9|36
1627941130000|2021-08-02 21:52:10|2614.86|2606.16|2615.14|2606.44|2615.33|2606.63|2614.84|2606.14|33
1627941140000|2021-08-02 21:52:20|2615.16|2606.46|2616.52|2607.82|2616.75|2608.05|2615.07|2606.37|30
1627941150000|2021-08-02 21:52:30|2616.41|2607.71|2616.5|2607.8|2616.5|2607.8|2615.57|2606.87|39
1627941160000|2021-08-02 21:52:40|2616.51|2607.81|2615.04|2606.34|2616.56|2607.86|2615.03|2606.33|39
1627941170000|2021-08-02 21:52:50|2615.16|2606.46|2614.96|2606.26|2615.16|2606.46|2614.7|2606|36
1627941180000|2021-08-02 21:53:00|2615|2606.3|2615.33|2606.63|2615.42|2606.72|2614.97|2606.27|35
1627941190000|2021-08-02 21:53:10|2615.23|2606.53|2616.84|2608.14|2616.84|2608.14|2615.21|2606.51|39
1627941200000|2021-08-02 21:53:20|2616.82|2608.12|2617.08|2608.38|2617.23|2608.53|2616.82|2608.12|30
1627941210000|2021-08-02 21:53:30|2617.09|2608.39|2616.39|2607.69|2617.83|2609.13|2616.31|2607.61|37
1627941220000|2021-08-02 21:53:40|2616.47|2607.77|2618.56|2609.86|2618.56|2609.86|2616.4|2607.7|26
1627941230000|2021-08-02 21:53:50|2618.57|2609.87|2618.78|2610.08|2618.8|2610.1|2618.57|2609.87|13
1627941240000|2021-08-02 21:54:00|2618.75|2610.05|2617.32|2608.62|2618.75|2610.05|2617.32|2608.62|27
1627941250000|2021-08-02 21:54:10|2617.3|2608.6|2617.49|2608.79|2617.59|2608.89|2617.3|2608.6|30
1627941260000|2021-08-02 21:54:20|2617.5|2608.8|2618.49|2609.79|2618.55|2609.85|2617.49|2608.79|33
1627941270000|2021-08-02 21:54:30|2618.42|2609.72|2618.74|2610.04|2618.77|2610.07|2618.42|2609.72|35
1627941280000|2021-08-02 21:54:40|2618.83|2610.13|2619.05|2610.35|2619.08|2610.38|2618.67|2609.97|30
1627941290000|2021-08-02 21:54:50|2619.07|2610.37|2619.13|2610.43|2619.24|2610.54|2618.97|2610.27|26
1627941300000|2021-08-02 21:55:00|2619.18|2610.48|2618.82|2610.12|2619.38|2610.68|2618.82|2610.12|35
1627941310000|2021-08-02 21:55:10|2618.9|2610.2|2617.67|2608.97|2618.97|2610.27|2617.67|2608.97|37
1627941320000|2021-08-02 21:55:20|2617.69|2608.99|2618.02|2609.32|2618.02|2609.32|2617.53|2608.83|35
1627941330000|2021-08-02 21:55:30|2618.13|2609.43|2617.89|2609.19|2618.34|2609.64|2617.83|2609.13|31
1627941340000|2021-08-02 21:55:40|2617.92|2609.22|2617.34|2608.64|2617.92|2609.22|2617.2|2608.5|32
1627941350000|2021-08-02 21:55:50|2617.25|2608.55|2618.2|2609.5|2618.46|2609.76|2617.24|2608.54|31
1627941360000|2021-08-02 21:56:00|2618.18|2609.48|2617.57|2608.87|2618.21|2609.51|2617.26|2608.56|36
1627941370000|2021-08-02 21:56:10|2617.67|2608.97|2617.32|2608.62|2617.67|2608.97|2617.32|2608.62|31
1627941380000|2021-08-02 21:56:20|2617.49|2608.79|2618.03|2609.33|2618.09|2609.39|2617.3|2608.6|33
1627941390000|2021-08-02 21:56:30|2618.05|2609.35|2618.3|2609.6|2618.52|2609.82|2617.74|2609.04|39
1627941400000|2021-08-02 21:56:40|2618.27|2609.57|2618.07|2609.37|2618.34|2609.64|2617.96|2609.26|34
1627941410000|2021-08-02 21:56:50|2618.12|2609.42|2618.01|2609.31|2618.2|2609.5|2617.97|2609.27|36
1627941420000|2021-08-02 21:57:00|2617.97|2609.27|2618.08|2609.38|2618.19|2609.49|2617.95|2609.25|16
1627941430000|2021-08-02 21:57:10|2618.15|2609.45|2617.09|2608.39|2618.23|2609.53|2617.08|2608.38|30
1627941440000|2021-08-02 21:57:20|2617.12|2608.42|2617.07|2608.37|2617.86|2609.16|2617.07|2608.37|31
1627941450000|2021-08-02 21:57:30|2617.04|2608.34|2616.5|2607.8|2617.04|2608.34|2616.36|2607.66|33
1627941460000|2021-08-02 21:57:40|2616.47|2607.77|2617.24|2608.54|2617.24|2608.54|2616.44|2607.74|29
1627941470000|2021-08-02 21:57:50|2617.25|2608.55|2616.68|2607.98|2617.42|2608.72|2616.61|2607.91|33
1627941480000|2021-08-02 21:58:00|2616.66|2607.96|2616.69|2607.99|2616.8|2608.1|2616.53|2607.83|36
1627941490000|2021-08-02 21:58:10|2616.75|2608.05|2617.63|2608.93|2617.71|2609.01|2616.75|2608.05|30
1627941500000|2021-08-02 21:58:20|2617.59|2608.89|2618.23|2609.53|2618.31|2609.61|2617.54|2608.84|34
1627941510000|2021-08-02 21:58:30|2618.09|2609.39|2617.77|2609.07|2619.49|2610.79|2617.77|2609.07|34
1627941520000|2021-08-02 21:58:40|2617.88|2609.18|2617.98|2609.28|2618.25|2609.55|2617.78|2609.08|32
1627941530000|2021-08-02 21:58:50|2617.96|2609.26|2618.64|2609.94|2618.78|2610.08|2617.96|2609.26|36
1627941540000|2021-08-02 21:59:00|2618.6|2609.9|2616.96|2608.26|2618.67|2609.97|2616.96|2608.26|35
1627941550000|2021-08-02 21:59:10|2617.21|2608.51|2616.26|2607.56|2617.43|2608.73|2616.04|2607.34|38
1627941560000|2021-08-02 21:59:20|2616.35|2607.65|2617.26|2608.56|2617.27|2608.57|2616.11|2607.41|33
1627941570000|2021-08-02 21:59:30|2617.34|2608.64|2617.56|2608.86|2617.73|2609.03|2617.09|2608.39|34
1627941580000|2021-08-02 21:59:40|2617.58|2608.88|2616.76|2608.06|2617.6|2608.9|2616.62|2607.92|34
1627941590000|2021-08-02 21:59:50|2616.8|2608.1|2617.2|2608.5|2617.2|2608.5|2616.62|2607.92|28
1627941600000|2021-08-02 22:00:00|2617.12|2608.42|2615.96|2607.26|2617.12|2608.42|2615.88|2607.18|26
1627941610000|2021-08-02 22:00:10|2615.97|2607.27|2615.55|2606.85|2615.97|2607.27|2615.49|2606.79|24
1627941620000|2021-08-02 22:00:20|2615.53|2606.83|2615.36|2606.66|2615.55|2606.85|2615.31|2606.61|36
1627941630000|2021-08-02 22:00:30|2615.59|2606.89|2615.27|2606.57|2615.59|2606.89|2615.27|2606.57|21
1627941640000|2021-08-02 22:00:40|2615.36|2606.66|2614.99|2606.29|2615.36|2606.66|2614.99|2606.29|26
1627941650000|2021-08-02 22:00:50|2615.01|2606.31|2614.92|2606.22|2615.36|2606.66|2614.64|2605.94|29
1627941660000|2021-08-02 22:01:00|2614.81|2606.11|2615.42|2606.72|2615.45|2606.75|2614.81|2606.11|27
1627941670000|2021-08-02 22:01:10|2614.94|2606.24|2616.91|2608.21|2616.91|2608.21|2614.2|2605.5|39
1627941680000|2021-08-02 22:01:20|2617.05|2608.35|2618.1|2609.4|2618.1|2609.4|2616.98|2608.28|38
1627941690000|2021-08-02 22:01:30|2617.71|2609.01|2617.63|2608.93|2618.02|2609.32|2617.42|2608.72|34
1627941700000|2021-08-02 22:01:40|2617.68|2608.98|2617.54|2608.84|2617.81|2609.11|2617.16|2608.46|39
1627941710000|2021-08-02 22:01:50|2617.34|2608.64|2619.51|2610.81|2619.51|2610.81|2617.34|2608.64|36
1627941720000|2021-08-02 22:02:00|2619.53|2610.83|2619.42|2610.72|2619.87|2611.17|2619.41|2610.71|35
1627941730000|2021-08-02 22:02:10|2619.33|2610.63|2620.6|2611.9|2620.6|2611.9|2619.3|2610.6|38
1627941740000|2021-08-02 22:02:20|2620.55|2611.85|2621.17|2612.47|2621.27|2612.57|2620.53|2611.83|36
1627941750000|2021-08-02 22:02:30|2621.06|2612.36|2619.82|2611.12|2621.07|2612.37|2619.76|2611.06|34
1627941760000|2021-08-02 22:02:40|2619.76|2611.06|2618.6|2609.9|2619.76|2611.06|2618.6|2609.9|34
1627941770000|2021-08-02 22:02:50|2618.57|2609.87|2615.99|2607.29|2618.6|2609.9|2615.84|2607.14|37
1627941780000|2021-08-02 22:03:00|2616.15|2607.45|2616.06|2607.36|2616.22|2607.52|2615.88|2607.18|37
1627941790000|2021-08-02 22:03:10|2616.1|2607.4|2615.48|2606.78|2616.1|2607.4|2614.48|2605.78|30
1627941800000|2021-08-02 22:03:20|2615.47|2606.77|2616.25|2607.55|2616.33|2607.63|2615.07|2606.37|32
1627941810000|2021-08-02 22:03:30|2616.24|2607.54|2617.31|2608.61|2617.66|2608.96|2616.12|2607.42|33
1627941820000|2021-08-02 22:03:40|2617.42|2608.72|2616.51|2607.81|2617.45|2608.75|2616.46|2607.76|36
1627941830000|2021-08-02 22:03:50|2616.52|2607.82|2616.89|2608.19|2616.92|2608.22|2615.9|2607.2|34
1627941840000|2021-08-02 22:04:00|2616.93|2608.23|2617.7|2609|2617.79|2609.09|2616.93|2608.23|35
1627941850000|2021-08-02 22:04:10|2617.55|2608.85|2617.6|2608.9|2619.63|2610.93|2617.54|2608.84|38
1627941860000|2021-08-02 22:04:20|2617.72|2609.02|2617.81|2609.11|2617.81|2609.11|2616.79|2608.09|24
1627941870000|2021-08-02 22:04:30|2618.37|2609.67|2618.03|2609.33|2618.5|2609.8|2618|2609.3|35
1627941880000|2021-08-02 22:04:40|2618.06|2609.36|2617.73|2609.03|2618.58|2609.88|2617.73|2609.03|34
1627941890000|2021-08-02 22:04:50|2617.65|2608.95|2616.39|2607.69|2617.65|2608.95|2616.03|2607.33|23
1627941900000|2021-08-02 22:05:00|2616.46|2607.76|2616.02|2607.32|2617.16|2608.46|2616.01|2607.31|29
1627941910000|2021-08-02 22:05:10|2616.13|2607.43|2615.83|2607.13|2616.32|2607.62|2615.75|2607.05|33
1627941920000|2021-08-02 22:05:20|2615.57|2606.87|2618.48|2609.78|2618.64|2609.94|2615.5|2606.8|33
1627941930000|2021-08-02 22:05:30|2619.29|2610.59|2618.52|2609.82|2619.84|2611.14|2618.11|2609.41|38
1627941940000|2021-08-02 22:05:40|2618.37|2609.67|2619.2|2610.5|2619.65|2610.95|2618.37|2609.67|39
1627941950000|2021-08-02 22:05:50|2619.16|2610.46|2618.82|2610.12|2619.16|2610.46|2618.46|2609.76|32
1627941960000|2021-08-02 22:06:00|2618.83|2610.13|2618.5|2609.8|2619.08|2610.38|2617.81|2609.11|34
1627941970000|2021-08-02 22:06:10|2618.37|2609.67|2616.04|2607.34|2619.42|2610.72|2615.58|2606.88|35
1627941980000|2021-08-02 22:06:20|2616.16|2607.46|2616.03|2607.33|2616.34|2607.64|2615.68|2606.98|36
1627941990000|2021-08-02 22:06:30|2616.44|2607.74|2617.35|2608.65|2617.37|2608.67|2616.22|2607.52|38
1627942000000|2021-08-02 22:06:40|2617.3|2608.6|2617.92|2609.22|2618.53|2609.83|2617.3|2608.6|34
1627942010000|2021-08-02 22:06:50|2617.79|2609.09|2618.21|2609.51|2618.31|2609.61|2617.36|2608.66|32
1627942020000|2021-08-02 22:07:00|2618.12|2609.42|2618.24|2609.54|2618.24|2609.54|2617.66|2608.96|34
1627942030000|2021-08-02 22:07:10|2618.01|2609.31|2619.57|2610.87|2620.08|2611.38|2618.01|2609.31|28
1627942040000|2021-08-02 22:07:20|2619.61|2610.91|2621.09|2612.39|2621.42|2612.72|2619.54|2610.84|35
1627942050000|2021-08-02 22:07:30|2620.74|2612.04|2621.13|2612.43|2621.15|2612.45|2620.64|2611.94|38
1627942060000|2021-08-02 22:07:40|2621.07|2612.37|2620.18|2611.48|2621.19|2612.49|2620.1|2611.4|38
1627942070000|2021-08-02 22:07:50|2620.22|2611.52|2618.35|2609.65|2620.27|2611.57|2617.95|2609.25|39
1627942080000|2021-08-02 22:08:00|2618.38|2609.68|2618.31|2609.61|2618.39|2609.69|2618.08|2609.38|36
1627942090000|2021-08-02 22:08:10|2618.29|2609.59|2618.21|2609.51|2618.39|2609.69|2618.12|2609.42|34
1627942100000|2021-08-02 22:08:20|2618.33|2609.63|2618.19|2609.49|2618.33|2609.63|2617.64|2608.94|34
1627942110000|2021-08-02 22:08:30|2618.25|2609.55|2617.94|2609.24|2618.29|2609.59|2617.84|2609.14|32
1627942120000|2021-08-02 22:08:40|2617.99|2609.29|2618.75|2610.05|2619.27|2610.57|2617.95|2609.25|32
1627942130000|2021-08-02 22:08:50|2618.77|2610.07|2619.09|2610.39|2619.48|2610.78|2618.6|2609.9|32
1627942140000|2021-08-02 22:09:00|2619.08|2610.38|2617.88|2609.18|2619.08|2610.38|2617.74|2609.04|31
1627942150000|2021-08-02 22:09:10|2617.87|2609.17|2618.05|2609.35|2618.45|2609.75|2617.73|2609.03|31
1627942160000|2021-08-02 22:09:20|2617.81|2609.11|2617.93|2609.23|2618|2609.3|2617.73|2609.03|11
1627942170000|2021-08-02 22:09:30|2618.09|2609.39|2618.19|2609.49|2618.47|2609.77|2618.09|2609.39|35
1627942180000|2021-08-02 22:09:40|2618.21|2609.51|2619.23|2610.53|2619.27|2610.57|2618.21|2609.51|31
1627942190000|2021-08-02 22:09:50|2619.28|2610.58|2620.13|2611.43|2620.13|2611.43|2618.46|2609.76|40
1627942200000|2021-08-02 22:10:00|2620.05|2611.35|2620.05|2611.35|2620.43|2611.73|2619.57|2610.87|38
1627942210000|2021-08-02 22:10:10|2620.07|2611.37|2620.64|2611.94|2620.84|2612.14|2620.02|2611.32|40
1627942220000|2021-08-02 22:10:20|2620.58|2611.88|2620.6|2611.9|2621.39|2612.69|2620.32|2611.62|35
1627942230000|2021-08-02 22:10:30|2620.62|2611.92|2620.12|2611.42|2620.62|2611.92|2619.24|2610.54|38
1627942240000|2021-08-02 22:10:40|2620.21|2611.51|2620.13|2611.43|2620.22|2611.52|2619.89|2611.19|36
1627942250000|2021-08-02 22:10:50|2619.95|2611.25|2620.89|2612.19|2620.89|2612.19|2619.95|2611.25|37
1627942260000|2021-08-02 22:11:00|2620.72|2612.02|2620.84|2612.14|2620.93|2612.23|2620.33|2611.63|36
1627942270000|2021-08-02 22:11:10|2620.78|2612.08|2621.39|2612.69|2621.58|2612.88|2620.63|2611.93|39
1627942280000|2021-08-02 22:11:20|2621.44|2612.74|2621.68|2612.98|2621.68|2612.98|2620.65|2611.95|37
1627942290000|2021-08-02 22:11:30|2621.91|2613.21|2621.92|2613.22|2622.06|2613.36|2621.47|2612.77|37
1627942300000|2021-08-02 22:11:40|2621.99|2613.29|2624.48|2615.78|2624.48|2615.78|2621.92|2613.22|39
1627942310000|2021-08-02 22:11:50|2624.13|2615.43|2622.05|2613.35|2624.25|2615.55|2621.93|2613.23|40
1627942320000|2021-08-02 22:12:00|2622.07|2613.37|2620.41|2611.71|2622.11|2613.41|2620.41|2611.71|34
1627942330000|2021-08-02 22:12:10|2620.53|2611.83|2621.21|2612.51|2621.49|2612.79|2620.45|2611.75|37
1627942340000|2021-08-02 22:12:20|2621|2612.3|2621.32|2612.62|2621.55|2612.85|2620.78|2612.08|37
1627942350000|2021-08-02 22:12:30|2621.27|2612.57|2620.23|2611.53|2621.27|2612.57|2620.18|2611.48|39
1627942360000|2021-08-02 22:12:40|2620.22|2611.52|2620.27|2611.57|2620.54|2611.84|2620.22|2611.52|38
1627942370000|2021-08-02 22:12:50|2619.54|2610.84|2620.2|2611.5|2620.36|2611.66|2619.12|2610.42|40
1627942380000|2021-08-02 22:13:00|2619.98|2611.28|2619.07|2610.37|2620.17|2611.47|2618.72|2610.02|27
1627942390000|2021-08-02 22:13:10|2619.08|2610.38|2619.21|2610.51|2619.28|2610.58|2618.76|2610.06|38
1627942400000|2021-08-02 22:13:20|2619.18|2610.48|2619.7|2611|2619.71|2611.01|2619.13|2610.43|28
1627942410000|2021-08-02 22:13:30|2619.67|2610.97|2619.83|2611.13|2620.08|2611.38|2619.55|2610.85|36
1627942420000|2021-08-02 22:13:40|2619.82|2611.12|2620.91|2612.21|2621.16|2612.46|2619.82|2611.12|36
1627942430000|2021-08-02 22:13:50|2620.88|2612.18|2622.44|2613.74|2622.5|2613.8|2620.74|2612.04|34
1627942440000|2021-08-02 22:14:00|2622.41|2613.71|2625.56|2616.86|2625.77|2617.07|2622.18|2613.48|40
1627942450000|2021-08-02 22:14:10|2625.48|2616.78|2623.92|2615.22|2627.24|2618.54|2623.43|2614.73|39
1627942460000|2021-08-02 22:14:20|2623.99|2615.29|2622.93|2614.23|2623.99|2615.29|2622.48|2613.78|29
1627942470000|2021-08-02 22:14:30|2622.95|2614.25|2622.79|2614.09|2623.05|2614.35|2622.76|2614.06|32
1627942480000|2021-08-02 22:14:40|2622.83|2614.13|2623.15|2614.45|2623.39|2614.69|2622.79|2614.09|32
1627942490000|2021-08-02 22:14:50|2623.18|2614.48|2623.21|2614.51|2623.43|2614.73|2623.18|2614.48|17
1627942500000|2021-08-02 22:15:00|2623.25|2614.55|2622.29|2613.59|2623.25|2614.55|2622.26|2613.56|23
1627942510000|2021-08-02 22:15:10|2622.39|2613.69|2622.12|2613.42|2623.18|2614.48|2622.12|2613.42|32
1627942520000|2021-08-02 22:15:20|2622.11|2613.41|2622.33|2613.63|2622.44|2613.74|2621.11|2612.41|36
1627942530000|2021-08-02 22:15:30|2622.39|2613.69|2622.46|2613.76|2622.5|2613.8|2622.07|2613.37|38
1627942540000|2021-08-02 22:15:40|2622.5|2613.8|2621.61|2612.91|2622.5|2613.8|2621.48|2612.78|37
1627942550000|2021-08-02 22:15:50|2621.53|2612.83|2622.23|2613.53|2622.32|2613.62|2621.44|2612.74|37
1627942560000|2021-08-02 22:16:00|2622.18|2613.48|2622.22|2613.52|2622.23|2613.53|2622.05|2613.35|32
1627942570000|2021-08-02 22:16:10|2622.23|2613.53|2623.45|2614.75|2623.48|2614.78|2622.22|2613.52|30
1627942580000|2021-08-02 22:16:20|2623.43|2614.73|2624.15|2615.45|2624.15|2615.45|2623.24|2614.54|31
1627942590000|2021-08-02 22:16:30|2624.14|2615.44|2624.91|2616.21|2625.03|2616.33|2624.13|2615.43|30
1627942600000|2021-08-02 22:16:40|2624.92|2616.22|2625.09|2616.39|2625.48|2616.78|2624.9|2616.2|28
1627942610000|2021-08-02 22:16:50|2625.11|2616.41|2624.19|2615.49|2625.91|2617.21|2624.19|2615.49|32
1627942620000|2021-08-02 22:17:00|2623.97|2615.27|2624.36|2615.66|2624.39|2615.69|2623.9|2615.2|33
1627942630000|2021-08-02 22:17:10|2624.41|2615.71|2625.36|2616.66|2625.83|2617.13|2624.41|2615.71|35
1627942640000|2021-08-02 22:17:20|2625.38|2616.68|2625.23|2616.53|2625.68|2616.98|2625.09|2616.39|34
1627942650000|2021-08-02 22:17:30|2625.14|2616.44|2624.46|2615.76|2625.36|2616.66|2624.33|2615.63|35
1627942660000|2021-08-02 22:17:40|2624.23|2615.53|2625.75|2617.05|2625.75|2617.05|2624.23|2615.53|38
1627942670000|2021-08-02 22:17:50|2626|2617.3|2625.38|2616.68|2626.14|2617.44|2625.28|2616.58|37
1627942680000|2021-08-02 22:18:00|2625.35|2616.65|2626.03|2617.33|2626.13|2617.43|2625.33|2616.63|36
1627942690000|2021-08-02 22:18:10|2626.04|2617.34|2626.97|2618.27|2627.05|2618.35|2625.8|2617.1|38
1627942700000|2021-08-02 22:18:20|2626.93|2618.23|2626.54|2617.84|2627.02|2618.32|2626|2617.3|36
1627942710000|2021-08-02 22:18:30|2626.53|2617.83|2626.16|2617.46|2626.81|2618.11|2626.16|2617.46|31
1627942720000|2021-08-02 22:18:40|2626.2|2617.5|2627.03|2618.33|2627.05|2618.35|2626.1|2617.4|34
1627942730000|2021-08-02 22:18:50|2626.95|2618.25|2627.11|2618.41|2627.22|2618.52|2626.95|2618.25|31
1627942740000|2021-08-02 22:19:00|2627.1|2618.4|2628.33|2619.63|2628.45|2619.75|2627.1|2618.4|38
1627942750000|2021-08-02 22:19:10|2628.18|2619.48|2628.57|2619.87|2629.61|2620.91|2627.91|2619.21|40
1627942760000|2021-08-02 22:19:20|2628.37|2619.67|2628.29|2619.59|2628.37|2619.67|2625.46|2616.76|38
1627942770000|2021-08-02 22:19:30|2628.51|2619.81|2630.4|2621.7|2631.41|2622.71|2628.51|2619.81|37
1627942780000|2021-08-02 22:19:40|2630.38|2621.68|2630.03|2621.33|2630.79|2622.09|2629.93|2621.23|39
1627942790000|2021-08-02 22:19:50|2629.85|2621.15|2629.86|2621.16|2630.23|2621.53|2629.76|2621.06|38
1627942800000|2021-08-02 22:20:00|2629.99|2621.29|2629.94|2621.24|2630.06|2621.36|2628.21|2619.51|37
1627942810000|2021-08-02 22:20:10|2629.83|2621.13|2630.84|2622.14|2631.19|2622.49|2629.72|2621.02|40
1627942820000|2021-08-02 22:20:20|2630.77|2622.07|2630.67|2621.97|2631.02|2622.32|2629.87|2621.17|40
1627942830000|2021-08-02 22:20:30|2630.58|2621.88|2630.88|2622.18|2631.19|2622.49|2630.23|2621.53|37
1627942840000|2021-08-02 22:20:40|2631.12|2622.42|2629.63|2620.93|2631.79|2623.09|2628.67|2619.97|36
1627942850000|2021-08-02 22:20:50|2629.73|2621.03|2629.11|2620.41|2629.73|2621.03|2628.83|2620.13|37
1627942860000|2021-08-02 22:21:00|2628.99|2620.29|2627.12|2618.42|2629.03|2620.33|2627.09|2618.39|37
1627942870000|2021-08-02 22:21:10|2627.16|2618.46|2627.33|2618.63|2627.63|2618.93|2626.84|2618.14|37
1627942880000|2021-08-02 22:21:20|2627.34|2618.64|2628.71|2620.01|2628.72|2620.02|2627.34|2618.64|35
1627942890000|2021-08-02 22:21:30|2628.72|2620.02|2629|2620.3|2629.61|2620.91|2628.72|2620.02|31
1627942900000|2021-08-02 22:21:40|2629.12|2620.42|2629.66|2620.96|2629.89|2621.19|2629.12|2620.42|29
1627942910000|2021-08-02 22:21:50|2629.62|2620.92|2629.45|2620.75|2629.62|2620.92|2629.3|2620.6|17
1627942920000|2021-08-02 22:22:00|2629.39|2620.69|2628.78|2620.08|2629.44|2620.74|2628.59|2619.89|34
1627942930000|2021-08-02 22:22:10|2628.76|2620.06|2629.59|2620.89|2629.76|2621.06|2628.73|2620.03|28
1627942940000|2021-08-02 22:22:20|2629.55|2620.85|2634.41|2625.71|2634.41|2625.71|2629.3|2620.6|34
1627942950000|2021-08-02 22:22:30|2634.45|2625.75|2633.32|2624.62|2635.58|2626.88|2633.32|2624.62|39
1627942960000|2021-08-02 22:22:40|2633.29|2624.59|2634.83|2626.13|2635.31|2626.61|2633.29|2624.59|40
1627942970000|2021-08-02 22:22:50|2634.93|2626.23|2635.79|2627.09|2637|2628.3|2634.93|2626.23|39
1627942980000|2021-08-02 22:23:00|2635.74|2627.04|2635.61|2626.91|2635.78|2627.08|2634.92|2626.22|35
1627942990000|2021-08-02 22:23:10|2635.45|2626.75|2635.21|2626.51|2636.11|2627.41|2635.08|2626.38|38
1627943000000|2021-08-02 22:23:20|2636.04|2627.34|2638.08|2629.38|2638.1|2629.4|2636.04|2627.34|33
1627943010000|2021-08-02 22:23:30|2638.12|2629.42|2636.64|2627.94|2638.22|2629.52|2636.45|2627.75|37
1627943020000|2021-08-02 22:23:40|2636.69|2627.99|2637.07|2628.37|2637.08|2628.38|2636.67|2627.97|33
1627943030000|2021-08-02 22:23:50|2637.06|2628.36|2636.2|2627.5|2637.58|2628.88|2636.2|2627.5|36
1627943040000|2021-08-02 22:24:00|2636.08|2627.38|2634.06|2625.36|2636.08|2627.38|2633.99|2625.29|37
1627943050000|2021-08-02 22:24:10|2634.03|2625.33|2635.87|2627.17|2635.87|2627.17|2634.01|2625.31|35
1627943060000|2021-08-02 22:24:20|2635.92|2627.22|2636.91|2628.21|2637.45|2628.75|2635.92|2627.22|33
1627943070000|2021-08-02 22:24:30|2636.95|2628.25|2638.4|2629.7|2638.4|2629.7|2636.71|2628.01|36
1627943080000|2021-08-02 22:24:40|2638.42|2629.72|2639.51|2630.81|2640.4|2631.7|2638.42|2629.72|40
1627943090000|2021-08-02 22:24:50|2639.64|2630.94|2638.93|2630.23|2639.79|2631.09|2638.93|2630.23|40
1627943100000|2021-08-02 22:25:00|2638.64|2629.94|2639.72|2631.02|2639.76|2631.06|2638.39|2629.69|36
1627943110000|2021-08-02 22:25:10|2639.73|2631.03|2640.8|2632.1|2641.03|2632.33|2639.58|2630.88|31
1627943120000|2021-08-02 22:25:20|2640.5|2631.8|2641.03|2632.33|2641.16|2632.46|2640.01|2631.31|32
1627943130000|2021-08-02 22:25:30|2641|2632.3|2640.65|2631.95|2641.03|2632.33|2639.87|2631.17|37
1627943140000|2021-08-02 22:25:40|2640.69|2631.99|2639.4|2630.7|2641.32|2632.62|2639.4|2630.7|34
1627943150000|2021-08-02 22:25:50|2639.36|2630.66|2638.44|2629.74|2639.39|2630.69|2638.3|2629.6|34
1627943160000|2021-08-02 22:26:00|2638.53|2629.83|2636.45|2627.75|2638.76|2630.06|2636.39|2627.69|30
1627943170000|2021-08-02 22:26:10|2636.4|2627.7|2635.17|2626.47|2636.4|2627.7|2634.64|2625.94|36
1627943180000|2021-08-02 22:26:20|2635.18|2626.48|2636.6|2627.9|2636.6|2627.9|2634.88|2626.18|35
1627943190000|2021-08-02 22:26:30|2636.55|2627.85|2635.76|2627.06|2636.55|2627.85|2635.33|2626.63|37
1627943200000|2021-08-02 22:26:40|2635.75|2627.05|2634.99|2626.29|2635.79|2627.09|2634.68|2625.98|30
1627943210000|2021-08-02 22:26:50|2634.95|2626.25|2635.52|2626.82|2635.62|2626.92|2634.9|2626.2|37
1627943220000|2021-08-02 22:27:00|2635.51|2626.81|2635.45|2626.75|2636.37|2627.67|2635.45|2626.75|30
1627943230000|2021-08-02 22:27:10|2635.48|2626.78|2635.4|2626.7|2635.8|2627.1|2635.25|2626.55|33
1627943240000|2021-08-02 22:27:20|2635.41|2626.71|2636.11|2627.41|2636.17|2627.47|2635.39|2626.69|35
1627943250000|2021-08-02 22:27:30|2636.14|2627.44|2636.28|2627.58|2636.32|2627.62|2635.8|2627.1|37
1627943260000|2021-08-02 22:27:40|2636.27|2627.57|2635.22|2626.52|2636.27|2627.57|2635.22|2626.52|37
1627943270000|2021-08-02 22:27:50|2635.31|2626.61|2635.88|2627.18|2636.08|2627.38|2634.94|2626.24|36
1627943280000|2021-08-02 22:28:00|2635.93|2627.23|2636.39|2627.69|2636.39|2627.69|2635.67|2626.97|22
1627943290000|2021-08-02 22:28:10|2636.38|2627.68|2636.04|2627.34|2636.49|2627.79|2636.04|2627.34|20
1627943300000|2021-08-02 22:28:20|2636.06|2627.36|2635.79|2627.09|2636.06|2627.36|2635.44|2626.74|32
1627943310000|2021-08-02 22:28:30|2635.72|2627.02|2636.64|2627.94|2636.64|2627.94|2635.72|2627.02|25
1627943320000|2021-08-02 22:28:40|2636.68|2627.98|2635.69|2626.99|2636.93|2628.23|2635.58|2626.88|35
1627943330000|2021-08-02 22:28:50|2635.64|2626.94|2635.48|2626.78|2635.73|2627.03|2635.42|2626.72|28
1627943340000|2021-08-02 22:29:00|2635.51|2626.81|2635.07|2626.37|2635.51|2626.81|2635.07|2626.37|31
1627943350000|2021-08-02 22:29:10|2635.08|2626.38|2635.33|2626.63|2635.54|2626.84|2635.08|2626.38|32
1627943360000|2021-08-02 22:29:20|2635.36|2626.66|2633.9|2625.2|2635.36|2626.66|2633.14|2624.44|36
1627943370000|2021-08-02 22:29:30|2633.89|2625.19|2633.59|2624.89|2634.12|2625.42|2633.47|2624.77|39
1627943380000|2021-08-02 22:29:40|2633.61|2624.91|2633.14|2624.44|2633.67|2624.97|2632.98|2624.28|39
1627943390000|2021-08-02 22:29:50|2633.17|2624.47|2633.06|2624.36|2633.33|2624.63|2632.81|2624.11|32
1627943400000|2021-08-02 22:30:00|2632.81|2624.11|2633.41|2624.71|2633.49|2624.79|2632.69|2623.99|35
1627943410000|2021-08-02 22:30:10|2633.4|2624.7|2634.41|2625.71|2634.42|2625.72|2633.36|2624.66|30
1627943420000|2021-08-02 22:30:20|2634.43|2625.73|2634.93|2626.23|2635.28|2626.58|2634.33|2625.63|30
1627943430000|2021-08-02 22:30:30|2634.91|2626.21|2634.83|2626.13|2635.12|2626.42|2634.64|2625.94|34
1627943440000|2021-08-02 22:30:40|2634.71|2626.01|2635.71|2627.01|2635.88|2627.18|2634.32|2625.62|34
1627943450000|2021-08-02 22:30:50|2635.66|2626.96|2637.9|2629.2|2638.14|2629.44|2635.66|2626.96|35
1627943460000|2021-08-02 22:31:00|2637.94|2629.24|2637.4|2628.7|2638.08|2629.38|2636.87|2628.17|27
1627943470000|2021-08-02 22:31:10|2637.48|2628.78|2637.84|2629.14|2638.22|2629.52|2637.48|2628.78|28
1627943480000|2021-08-02 22:31:20|2637.81|2629.11|2637.82|2629.12|2638.11|2629.41|2636.87|2628.17|31
1627943490000|2021-08-02 22:31:30|2637.63|2628.93|2638.29|2629.59|2638.4|2629.7|2637.59|2628.89|32
1627943500000|2021-08-02 22:31:40|2638.34|2629.64|2638.12|2629.42|2638.54|2629.84|2638|2629.3|35
1627943510000|2021-08-02 22:31:50|2638.08|2629.38|2636.94|2628.24|2638.12|2629.42|2636.62|2627.92|39
1627943520000|2021-08-02 22:32:00|2637.06|2628.36|2637.22|2628.52|2637.66|2628.96|2636.92|2628.22|35
1627943530000|2021-08-02 22:32:10|2637.29|2628.59|2636.61|2627.91|2637.29|2628.59|2636.4|2627.7|35
1627943540000|2021-08-02 22:32:20|2636.56|2627.86|2635.92|2627.22|2636.58|2627.88|2635.57|2626.87|36
1627943550000|2021-08-02 22:32:30|2635.81|2627.11|2636.18|2627.48|2636.61|2627.91|2635.81|2627.11|33
1627943560000|2021-08-02 22:32:40|2636.16|2627.46|2635.92|2627.22|2636.24|2627.54|2635.7|2627|34
1627943570000|2021-08-02 22:32:50|2635.9|2627.2|2635.38|2626.68|2635.9|2627.2|2635.38|2626.68|23
1627943580000|2021-08-02 22:33:00|2635.31|2626.61|2634.39|2625.69|2635.31|2626.61|2633.94|2625.24|34
1627943590000|2021-08-02 22:33:10|2634.4|2625.7|2634.35|2625.65|2634.57|2625.87|2634.14|2625.44|35
1627943600000|2021-08-02 22:33:20|2634.29|2625.59|2635.09|2626.39|2635.18|2626.48|2634.28|2625.58|35
1627943610000|2021-08-02 22:33:30|2635.08|2626.38|2635.07|2626.37|2635.17|2626.47|2634.93|2626.23|34
1627943620000|2021-08-02 22:33:40|2635.08|2626.38|2635.31|2626.61|2635.43|2626.73|2635.08|2626.38|28
1627943630000|2021-08-02 22:33:50|2635.32|2626.62|2635.37|2626.67|2635.37|2626.67|2635.26|2626.56|28
1627943640000|2021-08-02 22:34:00|2635.31|2626.61|2635.26|2626.56|2635.32|2626.62|2635.09|2626.39|24
1627943650000|2021-08-02 22:34:10|2635.28|2626.58|2633.93|2625.23|2635.59|2626.89|2633.93|2625.23|29
1627943660000|2021-08-02 22:34:20|2633.97|2625.27|2634.19|2625.49|2634.19|2625.49|2633.75|2625.05|34
1627943670000|2021-08-02 22:34:30|2634.14|2625.44|2633.2|2624.5|2634.14|2625.44|2632.97|2624.27|34
1627943680000|2021-08-02 22:34:40|2633.22|2624.52|2632.77|2624.07|2633.26|2624.56|2632.68|2623.98|33
1627943690000|2021-08-02 22:34:50|2632.63|2623.93|2632.15|2623.45|2632.63|2623.93|2632.14|2623.44|29
1627943700000|2021-08-02 22:35:00|2632.21|2623.51|2632.58|2623.88|2632.58|2623.88|2632.12|2623.42|27
1627943710000|2021-08-02 22:35:10|2632.59|2623.89|2633.73|2625.03|2633.73|2625.03|2632.58|2623.88|26
1627943720000|2021-08-02 22:35:20|2633.75|2625.05|2633.66|2624.96|2633.88|2625.18|2633.48|2624.78|24
1627943730000|2021-08-02 22:35:30|2633.64|2624.94|2632.54|2623.84|2633.9|2625.2|2632.5|2623.8|30
1627943740000|2021-08-02 22:35:40|2632.73|2624.03|2633.12|2624.42|2633.17|2624.47|2632.18|2623.48|37
1627943750000|2021-08-02 22:35:50|2633.06|2624.36|2633.02|2624.32|2633.78|2625.08|2632.93|2624.23|35
1627943760000|2021-08-02 22:36:00|2632.97|2624.27|2633.02|2624.32|2633.23|2624.53|2632.37|2623.67|39
1627943770000|2021-08-02 22:36:10|2632.98|2624.28|2633.44|2624.74|2633.55|2624.85|2632.79|2624.09|37
1627943780000|2021-08-02 22:36:20|2633.31|2624.61|2633.44|2624.74|2633.53|2624.83|2633.08|2624.38|34
1627943790000|2021-08-02 22:36:30|2633.43|2624.73|2632.59|2623.89|2633.65|2624.95|2632.59|2623.89|37
1627943800000|2021-08-02 22:36:40|2632.55|2623.85|2632.11|2623.41|2632.74|2624.04|2631.88|2623.18|37
1627943810000|2021-08-02 22:36:50|2632|2623.3|2631.97|2623.27|2632.14|2623.44|2631.8|2623.1|37
1627943820000|2021-08-02 22:37:00|2631.96|2623.26|2631.22|2622.52|2632.12|2623.42|2631.05|2622.35|38
1627943830000|2021-08-02 22:37:10|2631.11|2622.41|2631.83|2623.13|2631.83|2623.13|2629.95|2621.25|40
1627943840000|2021-08-02 22:37:20|2631.84|2623.14|2631.99|2623.29|2631.99|2623.29|2631.11|2622.41|37
1627943850000|2021-08-02 22:37:30|2632.02|2623.32|2631.93|2623.23|2632.4|2623.7|2631.86|2623.16|38
1627943860000|2021-08-02 22:37:40|2631.92|2623.22|2631.3|2622.6|2631.95|2623.25|2631.26|2622.56|35
1627943870000|2021-08-02 22:37:50|2631.32|2622.62|2632.04|2623.34|2632.11|2623.41|2631.01|2622.31|34
1627943880000|2021-08-02 22:38:00|2632.03|2623.33|2631.89|2623.19|2632.03|2623.33|2631.85|2623.15|32
1627943890000|2021-08-02 22:38:10|2631.91|2623.21|2631.89|2623.19|2632.1|2623.4|2631.83|2623.13|36
1627943900000|2021-08-02 22:38:20|2631.87|2623.17|2631.62|2622.92|2631.92|2623.22|2631.31|2622.61|33
1627943910000|2021-08-02 22:38:30|2631.69|2622.99|2631.34|2622.64|2631.74|2623.04|2631.33|2622.63|34
1627943920000|2021-08-02 22:38:40|2631.35|2622.65|2631.93|2623.23|2632.04|2623.34|2630.95|2622.25|35
1627943930000|2021-08-02 22:38:50|2631.95|2623.25|2631|2622.3|2631.95|2623.25|2630.87|2622.17|37
1627943940000|2021-08-02 22:39:00|2630.85|2622.15|2630.28|2621.58|2630.85|2622.15|2629.91|2621.21|35
1627943950000|2021-08-02 22:39:10|2630.26|2621.56|2629.55|2620.85|2630.26|2621.56|2629.52|2620.82|37
1627943960000|2021-08-02 22:39:20|2629.54|2620.84|2629.76|2621.06|2629.78|2621.08|2629.5|2620.8|29
1627943970000|2021-08-02 22:39:30|2629.77|2621.07|2630.4|2621.7|2630.43|2621.73|2629.76|2621.06|27
1627943980000|2021-08-02 22:39:40|2630.41|2621.71|2629.69|2620.99|2630.72|2622.02|2629.69|2620.99|31
1627943990000|2021-08-02 22:39:50|2629.74|2621.04|2628.25|2619.55|2630|2621.3|2627.92|2619.22|32
1627944000000|2021-08-02 22:40:00|2628.24|2619.54|2628.91|2620.21|2628.91|2620.21|2628.18|2619.48|36
1627944010000|2021-08-02 22:40:10|2629.1|2620.4|2628.82|2620.12|2629.17|2620.47|2628.28|2619.58|37
1627944020000|2021-08-02 22:40:20|2628.67|2619.97|2628.88|2620.18|2628.89|2620.19|2628.34|2619.64|37
1627944030000|2021-08-02 22:40:30|2628.82|2620.12|2629.47|2620.77|2629.74|2621.04|2628.73|2620.03|26
1627944040000|2021-08-02 22:40:40|2629.37|2620.67|2629.32|2620.62|2629.55|2620.85|2629.24|2620.54|32
1627944050000|2021-08-02 22:40:50|2629.45|2620.75|2629.63|2620.93|2629.63|2620.93|2629.29|2620.59|20
1627944060000|2021-08-02 22:41:00|2629.64|2620.94|2629.6|2620.9|2629.69|2620.99|2629.51|2620.81|32
1627944070000|2021-08-02 22:41:10|2629.64|2620.94|2630.94|2622.24|2630.95|2622.25|2629.61|2620.91|29
1627944080000|2021-08-02 22:41:20|2630.96|2622.26|2630.93|2622.23|2631.02|2622.32|2630.63|2621.93|24
1627944090000|2021-08-02 22:41:30|2630.83|2622.13|2630.78|2622.08|2630.95|2622.25|2630.73|2622.03|22
1627944100000|2021-08-02 22:41:40|2631.02|2622.32|2630.88|2622.18|2631.07|2622.37|2630.69|2621.99|26
1627944110000|2021-08-02 22:41:50|2630.91|2622.21|2631.38|2622.68|2631.93|2623.23|2630.91|2622.21|35
1627944120000|2021-08-02 22:42:00|2631.26|2622.56|2629.83|2621.13|2631.35|2622.65|2629.68|2620.98|37
1627944130000|2021-08-02 22:42:10|2629.84|2621.14|2629.63|2620.93|2629.93|2621.23|2629.53|2620.83|34
1627944140000|2021-08-02 22:42:20|2629.76|2621.06|2629.38|2620.68|2629.96|2621.26|2629.38|2620.68|38
1627944150000|2021-08-02 22:42:30|2629.32|2620.62|2629.34|2620.64|2629.34|2620.64|2628.56|2619.86|34
1627944160000|2021-08-02 22:42:40|2629.43|2620.73|2628.96|2620.26|2629.55|2620.85|2628.75|2620.05|33
1627944170000|2021-08-02 22:42:50|2628.89|2620.19|2628.55|2619.85|2629.36|2620.66|2628.55|2619.85|23
1627944180000|2021-08-02 22:43:00|2628.73|2620.03|2628.5|2619.8|2628.75|2620.05|2628.48|2619.78|23
1627944190000|2021-08-02 22:43:10|2628.64|2619.94|2628.97|2620.27|2629.18|2620.48|2628.64|2619.94|32
1627944200000|2021-08-02 22:43:20|2628.96|2620.26|2629.5|2620.8|2629.54|2620.84|2628.93|2620.23|30
1627944210000|2021-08-02 22:43:30|2629.51|2620.81|2628.6|2619.9|2629.51|2620.81|2627.77|2619.07|25
1627944220000|2021-08-02 22:43:40|2628.47|2619.77|2628.25|2619.55|2628.6|2619.9|2628.25|2619.55|15
1627944230000|2021-08-02 22:43:50|2628.4|2619.7|2628.4|2619.7|2628.4|2619.7|2628.24|2619.54|10
1627944240000|2021-08-02 22:44:00|2628.03|2619.33|2628.38|2619.68|2628.6|2619.9|2628.03|2619.33|11
1627944250000|2021-08-02 22:44:10|2628.5|2619.8|2628.16|2619.46|2628.5|2619.8|2628.12|2619.42|14
1627944260000|2021-08-02 22:44:20|2628.22|2619.52|2628.03|2619.33|2628.3|2619.6|2627.67|2618.97|20
1627944270000|2021-08-02 22:44:30|2628.06|2619.36|2627.98|2619.28|2628.3|2619.6|2627.95|2619.25|29
1627944280000|2021-08-02 22:44:40|2628.18|2619.48|2628.18|2619.48|2628.51|2619.81|2627.93|2619.23|34
1627944290000|2021-08-02 22:44:50|2628.22|2619.52|2626.23|2617.53|2628.32|2619.62|2625.98|2617.28|34
1627944300000|2021-08-02 22:45:00|2626.29|2617.59|2625.34|2616.64|2626.45|2617.75|2625.34|2616.64|39
1627944310000|2021-08-02 22:45:10|2625.35|2616.65|2625.68|2616.98|2625.68|2616.98|2624.99|2616.29|37
1627944320000|2021-08-02 22:45:20|2625.69|2616.99|2625.32|2616.62|2625.8|2617.1|2625.32|2616.62|34
1627944330000|2021-08-02 22:45:30|2625.36|2616.66|2625.25|2616.55|2625.41|2616.71|2624.89|2616.19|35
1627944340000|2021-08-02 22:45:40|2625.26|2616.56|2625.27|2616.57|2625.29|2616.59|2625.08|2616.38|33
1627944350000|2021-08-02 22:45:50|2625.23|2616.53|2625.14|2616.44|2625.32|2616.62|2625.04|2616.34|33
1627944360000|2021-08-02 22:46:00|2625.15|2616.45|2625.52|2616.82|2625.92|2617.22|2625.13|2616.43|34
1627944370000|2021-08-02 22:46:10|2625.51|2616.81|2626.15|2617.45|2626.15|2617.45|2625.48|2616.78|33
1627944380000|2021-08-02 22:46:20|2626.22|2617.52|2627.44|2618.74|2627.6|2618.9|2626.18|2617.48|36
1627944390000|2021-08-02 22:46:30|2627.45|2618.75|2628.06|2619.36|2628.19|2619.49|2627.34|2618.64|37
1627944400000|2021-08-02 22:46:40|2628.02|2619.32|2628.83|2620.13|2628.83|2620.13|2627.89|2619.19|35
1627944410000|2021-08-02 22:46:50|2628.82|2620.12|2628.76|2620.06|2629.06|2620.36|2628.46|2619.76|37
1627944420000|2021-08-02 22:47:00|2628.91|2620.21|2628.24|2619.54|2629.27|2620.57|2627.77|2619.07|37
1627944430000|2021-08-02 22:47:10|2628.22|2619.52|2629.25|2620.55|2629.47|2620.77|2628.02|2619.32|36
1627944440000|2021-08-02 22:47:20|2629.31|2620.61|2630.17|2621.47|2630.49|2621.79|2629.23|2620.53|35
1627944450000|2021-08-02 22:47:30|2630.18|2621.48|2631.03|2622.33|2631.03|2622.33|2630.16|2621.46|24
1627944460000|2021-08-02 22:47:40|2631|2622.3|2630.53|2621.83|2631.16|2622.46|2630.44|2621.74|24
1627944470000|2021-08-02 22:47:50|2630.46|2621.76|2629.99|2621.29|2630.84|2622.14|2629.99|2621.29|22
1627944480000|2021-08-02 22:48:00|2630.07|2621.37|2630.29|2621.59|2630.69|2621.99|2629.93|2621.23|31
1627944490000|2021-08-02 22:48:10|2630.28|2621.58|2627.9|2619.2|2630.31|2621.61|2627.9|2619.2|31
1627944500000|2021-08-02 22:48:20|2627.88|2619.18|2627.18|2618.48|2628.04|2619.34|2627.18|2618.48|22
1627944510000|2021-08-02 22:48:30|2627.17|2618.47|2629.12|2620.42|2629.34|2620.64|2627.11|2618.41|36
1627944520000|2021-08-02 22:48:40|2628.85|2620.15|2628.86|2620.16|2628.89|2620.19|2628.4|2619.7|34
1627944530000|2021-08-02 22:48:50|2628.87|2620.17|2627.68|2618.98|2628.87|2620.17|2627.38|2618.68|37
1627944540000|2021-08-02 22:49:00|2627.62|2618.92|2627.77|2619.07|2627.93|2619.23|2627.55|2618.85|38
1627944550000|2021-08-02 22:49:10|2627.74|2619.04|2627.33|2618.63|2627.74|2619.04|2627.18|2618.48|35
1627944560000|2021-08-02 22:49:20|2627.35|2618.65|2627.62|2618.92|2627.79|2619.09|2627.35|2618.65|38
1627944570000|2021-08-02 22:49:30|2627.66|2618.96|2627.84|2619.14|2627.84|2619.14|2627.5|2618.8|34
1627944580000|2021-08-02 22:49:40|2627.81|2619.11|2627.55|2618.85|2628.04|2619.34|2627.55|2618.85|33
1627944590000|2021-08-02 22:49:50|2627.67|2618.97|2627.8|2619.1|2628.03|2619.33|2627.53|2618.83|37
1627944600000|2021-08-02 22:50:00|2627.84|2619.14|2628.5|2619.8|2628.5|2619.8|2627.73|2619.03|12
1627944610000|2021-08-02 22:50:10|2628.53|2619.83|2629.28|2620.58|2629.29|2620.59|2628.53|2619.83|24
1627944620000|2021-08-02 22:50:20|2629.3|2620.6|2630.09|2621.39|2630.12|2621.42|2629.28|2620.58|20
1627944630000|2021-08-02 22:50:30|2630.11|2621.41|2630.06|2621.36|2630.12|2621.42|2629.54|2620.84|31
1627944640000|2021-08-02 22:50:40|2630.09|2621.39|2630.01|2621.31|2630.1|2621.4|2629.98|2621.28|18
1627944650000|2021-08-02 22:50:50|2630.02|2621.32|2630.43|2621.73|2630.68|2621.98|2630.02|2621.32|24
1627944660000|2021-08-02 22:51:00|2630.36|2621.66|2631.48|2622.78|2631.79|2623.09|2630.36|2621.66|33
1627944670000|2021-08-02 22:51:10|2631.38|2622.68|2631.45|2622.75|2631.57|2622.87|2630.87|2622.17|39
1627944680000|2021-08-02 22:51:20|2631.29|2622.59|2631.62|2622.92|2631.85|2623.15|2631.06|2622.36|36
1627944690000|2021-08-02 22:51:30|2631.59|2622.89|2631.54|2622.84|2631.69|2622.99|2631.5|2622.8|30
1627944700000|2021-08-02 22:51:40|2631.55|2622.85|2631.75|2623.05|2631.83|2623.13|2631.54|2622.84|30
1627944710000|2021-08-02 22:51:50|2631.76|2623.06|2631.12|2622.42|2631.77|2623.07|2630.92|2622.22|37
1627944720000|2021-08-02 22:52:00|2631.06|2622.36|2628.89|2620.19|2631.28|2622.58|2628.82|2620.12|38
1627944730000|2021-08-02 22:52:10|2628.87|2620.17|2629.23|2620.53|2629.29|2620.59|2628.58|2619.88|36
1627944740000|2021-08-02 22:52:20|2629.19|2620.49|2629.74|2621.04|2629.83|2621.13|2628.92|2620.22|39
1627944750000|2021-08-02 22:52:30|2629.44|2620.74|2629.38|2620.68|2629.45|2620.75|2628.99|2620.29|39
1627944760000|2021-08-02 22:52:40|2629.27|2620.57|2629.37|2620.67|2629.63|2620.93|2629.07|2620.37|38
1627944770000|2021-08-02 22:52:50|2629.36|2620.66|2630.03|2621.33|2630.12|2621.42|2629.36|2620.66|37
1627944780000|2021-08-02 22:53:00|2630.05|2621.35|2630.06|2621.36|2630.39|2621.69|2629.77|2621.07|38
1627944790000|2021-08-02 22:53:10|2630.2|2621.5|2630.53|2621.83|2630.53|2621.83|2630.02|2621.32|37
1627944800000|2021-08-02 22:53:20|2630.67|2621.97|2631.17|2622.47|2631.19|2622.49|2630.39|2621.69|38
1627944810000|2021-08-02 22:53:30|2631.14|2622.44|2631.07|2622.37|2631.14|2622.44|2630.75|2622.05|37
1627944820000|2021-08-02 22:53:40|2631.11|2622.41|2630.94|2622.24|2631.11|2622.41|2630.8|2622.1|29
1627944830000|2021-08-02 22:53:50|2630.83|2622.13|2630.86|2622.16|2630.99|2622.29|2630.79|2622.09|33
1627944840000|2021-08-02 22:54:00|2630.74|2622.04|2630.39|2621.69|2630.74|2622.04|2630.19|2621.49|35
1627944850000|2021-08-02 22:54:10|2630.41|2621.71|2630.17|2621.47|2630.88|2622.18|2630.09|2621.39|38
1627944860000|2021-08-02 22:54:20|2630.19|2621.49|2630.11|2621.41|2630.31|2621.61|2630.02|2621.32|35
1627944870000|2021-08-02 22:54:30|2630.06|2621.36|2630.52|2621.82|2630.94|2622.24|2630.06|2621.36|35
1627944880000|2021-08-02 22:54:40|2630.49|2621.79|2630.47|2621.77|2630.66|2621.96|2630.38|2621.68|31
1627944890000|2021-08-02 22:54:50|2630.48|2621.78|2629.62|2620.92|2630.53|2621.83|2629.62|2620.92|35
1627944900000|2021-08-02 22:55:00|2629.61|2620.91|2629.9|2621.2|2629.9|2621.2|2629.34|2620.64|38
1627944910000|2021-08-02 22:55:10|2629.92|2621.22|2630.43|2621.73|2630.54|2621.84|2629.9|2621.2|36
1627944920000|2021-08-02 22:55:20|2630.42|2621.72|2631.09|2622.39|2631.43|2622.73|2630.42|2621.72|21
1627944930000|2021-08-02 22:55:30|2631.18|2622.48|2633.13|2624.43|2633.13|2624.43|2631.1|2622.4|30
1627944940000|2021-08-02 22:55:40|2633.18|2624.48|2633.3|2624.6|2633.3|2624.6|2632.9|2624.2|27
1627944950000|2021-08-02 22:55:50|2633.27|2624.57|2632.7|2624|2633.27|2624.57|2632.59|2623.89|27
1627944960000|2021-08-02 22:56:00|2632.72|2624.02|2632.88|2624.18|2632.99|2624.29|2632.71|2624.01|22
1627944970000|2021-08-02 22:56:10|2632.96|2624.26|2633.57|2624.87|2633.68|2624.98|2632.94|2624.24|32
1627944980000|2021-08-02 22:56:20|2633.61|2624.91|2633.71|2625.01|2633.75|2625.05|2633.44|2624.74|31
1627944990000|2021-08-02 22:56:30|2633.59|2624.89|2633.64|2624.94|2633.83|2625.13|2632.95|2624.25|30
1627945000000|2021-08-02 22:56:40|2633.69|2624.99|2633.48|2624.78|2633.96|2625.26|2633.48|2624.78|25
1627945010000|2021-08-02 22:56:50|2633.53|2624.83|2633.71|2625.01|2633.74|2625.04|2633.34|2624.64|28
1627945020000|2021-08-02 22:57:00|2633.74|2625.04|2632.94|2624.24|2633.89|2625.19|2632.75|2624.05|30
1627945030000|2021-08-02 22:57:10|2632.82|2624.12|2631.99|2623.29|2632.82|2624.12|2631.74|2623.04|32
1627945040000|2021-08-02 22:57:20|2631.92|2623.22|2632.36|2623.66|2632.41|2623.71|2631.75|2623.05|31
1627945050000|2021-08-02 22:57:30|2632.35|2623.65|2632.77|2624.07|2633.06|2624.36|2632.02|2623.32|32
1627945060000|2021-08-02 22:57:40|2632.92|2624.22|2632.34|2623.64|2632.92|2624.22|2632.21|2623.51|38
1627945070000|2021-08-02 22:57:50|2632.38|2623.68|2632.49|2623.79|2632.49|2623.79|2631.82|2623.12|37
1627945080000|2021-08-02 22:58:00|2632.42|2623.72|2632.24|2623.54|2632.49|2623.79|2632.05|2623.35|35
1627945090000|2021-08-02 22:58:10|2632.28|2623.58|2632.33|2623.63|2632.4|2623.7|2632.14|2623.44|31
1627945100000|2021-08-02 22:58:20|2632.27|2623.57|2632.31|2623.61|2632.36|2623.66|2632.21|2623.51|24
1627945110000|2021-08-02 22:58:30|2632.27|2623.57|2632.49|2623.79|2632.65|2623.95|2632.21|2623.51|30
1627945120000|2021-08-02 22:58:40|2632.47|2623.77|2630.81|2622.11|2632.53|2623.83|2630.81|2622.11|25
1627945130000|2021-08-02 22:58:50|2630.82|2622.12|2630.2|2621.5|2630.88|2622.18|2630.17|2621.47|36
1627945140000|2021-08-02 22:59:00|2630.16|2621.46|2630.21|2621.51|2630.31|2621.61|2630.15|2621.45|26
1627945150000|2021-08-02 22:59:10|2630.2|2621.5|2630.46|2621.76|2630.47|2621.77|2630.2|2621.5|33
1627945160000|2021-08-02 22:59:20|2630.45|2621.75|2630.37|2621.67|2630.53|2621.83|2630.13|2621.43|34
1627945170000|2021-08-02 22:59:30|2630.31|2621.61|2630.08|2621.38|2630.4|2621.7|2630.01|2621.31|24
1627945180000|2021-08-02 22:59:40|2630.12|2621.42|2630.12|2621.42|2630.2|2621.5|2629.92|2621.22|25
1627945190000|2021-08-02 22:59:50|2630.13|2621.43|2630.11|2621.41|2630.19|2621.49|2630.11|2621.41|8
1627945200000|2021-08-02 23:00:00|2630.09|2621.39|2630.36|2621.66|2630.36|2621.66|2630.05|2621.35|27
1627945210000|2021-08-02 23:00:10|2630.4|2621.7|2631.73|2623.03|2631.87|2623.17|2630.4|2621.7|31
1627945220000|2021-08-02 23:00:20|2631.78|2623.08|2632.02|2623.32|2632.07|2623.37|2631.57|2622.87|35
1627945230000|2021-08-02 23:00:30|2632.12|2623.42|2632.34|2623.64|2632.41|2623.71|2631.99|2623.29|32
1627945240000|2021-08-02 23:00:40|2632.35|2623.65|2632.26|2623.56|2632.39|2623.69|2632.26|2623.56|29
1627945250000|2021-08-02 23:00:50|2632.35|2623.65|2633.01|2624.31|2633.02|2624.32|2632.34|2623.64|38
1627945260000|2021-08-02 23:01:00|2633|2624.3|2633.53|2624.83|2634.01|2625.31|2632.96|2624.26|35
1627945270000|2021-08-02 23:01:10|2633.55|2624.85|2634.17|2625.47|2634.17|2625.47|2633.54|2624.84|36
1627945280000|2021-08-02 23:01:20|2634.24|2625.54|2634.09|2625.39|2634.24|2625.54|2633.93|2625.23|33
1627945290000|2021-08-02 23:01:30|2634.22|2625.52|2634.42|2625.72|2634.42|2625.72|2634.04|2625.34|34
1627945300000|2021-08-02 23:01:40|2634.3|2625.6|2635.92|2627.22|2636.53|2627.83|2634.3|2625.6|38
1627945310000|2021-08-02 23:01:50|2635.93|2627.23|2636.29|2627.59|2636.5|2627.8|2635.92|2627.22|36
1627945320000|2021-08-02 23:02:00|2636.28|2627.58|2636.63|2627.93|2636.7|2628|2636.28|2627.58|33
1627945330000|2021-08-02 23:02:10|2636.59|2627.89|2637.04|2628.34|2637.1|2628.4|2636.59|2627.89|29
1627945340000|2021-08-02 23:02:20|2637.05|2628.35|2636.8|2628.1|2637.06|2628.36|2636.78|2628.08|25
1627945350000|2021-08-02 23:02:30|2636.73|2628.03|2634.5|2625.8|2636.82|2628.12|2634.5|2625.8|29
1627945360000|2021-08-02 23:02:40|2634.37|2625.67|2636.9|2628.2|2636.94|2628.24|2634.31|2625.61|29
1627945370000|2021-08-02 23:02:50|2636.91|2628.21|2637.22|2628.52|2637.34|2628.64|2636.89|2628.19|22
1627945380000|2021-08-02 23:03:00|2637.21|2628.51|2637.61|2628.91|2637.97|2629.27|2637.19|2628.49|35
1627945390000|2021-08-02 23:03:10|2637.74|2629.04|2637.38|2628.68|2637.87|2629.17|2637.38|2628.68|36
1627945400000|2021-08-02 23:03:20|2637.44|2628.74|2637.25|2628.55|2637.53|2628.83|2637.23|2628.53|35
1627945410000|2021-08-02 23:03:30|2637.27|2628.57|2637.89|2629.19|2637.91|2629.21|2637.24|2628.54|26
1627945420000|2021-08-02 23:03:40|2637.9|2629.2|2638.72|2630.02|2638.72|2630.02|2637.75|2629.05|19
1627945430000|2021-08-02 23:03:50|2638.86|2630.16|2638.68|2629.98|2638.86|2630.16|2638.23|2629.53|19
1627945440000|2021-08-02 23:04:00|2638.93|2630.23|2638.27|2629.57|2639.42|2630.72|2638.27|2629.57|33
1627945450000|2021-08-02 23:04:10|2638.26|2629.56|2639.13|2630.43|2639.13|2630.43|2638.25|2629.55|26
1627945460000|2021-08-02 23:04:20|2639.11|2630.41|2638.46|2629.76|2639.16|2630.46|2638.44|2629.74|26
1627945470000|2021-08-02 23:04:30|2638.48|2629.78|2638.43|2629.73|2638.54|2629.84|2638.4|2629.7|33
1627945480000|2021-08-02 23:04:40|2638.28|2629.58|2637.59|2628.89|2638.28|2629.58|2637.59|2628.89|31
1627945490000|2021-08-02 23:04:50|2637.82|2629.12|2638.7|2630|2639.2|2630.5|2637.82|2629.12|34
1627945500000|2021-08-02 23:05:00|2638.67|2629.97|2638.95|2630.25|2639.08|2630.38|2638.31|2629.61|38
1627945510000|2021-08-02 23:05:10|2639|2630.3|2639.42|2630.72|2639.55|2630.85|2638.99|2630.29|31
1627945520000|2021-08-02 23:05:20|2639.43|2630.73|2639.02|2630.32|2639.43|2630.73|2638.89|2630.19|31
1627945530000|2021-08-02 23:05:30|2639.03|2630.33|2638.99|2630.29|2639.21|2630.51|2638.79|2630.09|35
1627945540000|2021-08-02 23:05:40|2639.12|2630.42|2639.16|2630.46|2639.29|2630.59|2638.78|2630.08|36
1627945550000|2021-08-02 23:05:50|2639.18|2630.48|2639.26|2630.56|2639.38|2630.68|2639.14|2630.44|16
1627945560000|2021-08-02 23:06:00|2639.25|2630.55|2638.91|2630.21|2639.31|2630.61|2638.89|2630.19|18
1627945570000|2021-08-02 23:06:10|2638.8|2630.1|2640.32|2631.62|2640.6|2631.9|2638.44|2629.74|37
1627945580000|2021-08-02 23:06:20|2640.4|2631.7|2640.35|2631.65|2640.55|2631.85|2640.27|2631.57|38
1627945590000|2021-08-02 23:06:30|2640.37|2631.67|2640.44|2631.74|2640.58|2631.88|2640.19|2631.49|35
1627945600000|2021-08-02 23:06:40|2640.42|2631.72|2640.47|2631.77|2640.47|2631.77|2640.18|2631.48|30
1627945610000|2021-08-02 23:06:50|2640.43|2631.73|2640.07|2631.37|2640.48|2631.78|2639.72|2631.02|34
1627945620000|2021-08-02 23:07:00|2640.12|2631.42|2640.6|2631.9|2640.62|2631.92|2639.04|2630.34|38
1627945630000|2021-08-02 23:07:10|2640.61|2631.91|2640.52|2631.82|2640.75|2632.05|2640.51|2631.81|32
1627945640000|2021-08-02 23:07:20|2640.51|2631.81|2640.82|2632.12|2640.95|2632.25|2640.51|2631.81|35
1627945650000|2021-08-02 23:07:30|2640.69|2631.99|2640.87|2632.17|2641.05|2632.35|2640.51|2631.81|38
1627945660000|2021-08-02 23:07:40|2640.81|2632.11|2641.5|2632.8|2641.5|2632.8|2640.81|2632.11|35
1627945670000|2021-08-02 23:07:50|2641.39|2632.69|2641.53|2632.83|2641.81|2633.11|2641.34|2632.64|35
1627945680000|2021-08-02 23:08:00|2641.52|2632.82|2640.7|2632|2641.53|2632.83|2640.7|2632|38
1627945690000|2021-08-02 23:08:10|2640.62|2631.92|2639.54|2630.84|2640.62|2631.92|2639.53|2630.83|36
1627945700000|2021-08-02 23:08:20|2639.32|2630.62|2638.74|2630.04|2639.32|2630.62|2638.62|2629.92|35
1627945710000|2021-08-02 23:08:30|2638.85|2630.15|2639.09|2630.39|2639.43|2630.73|2638.85|2630.15|29
1627945720000|2021-08-02 23:08:40|2639.07|2630.37|2639.02|2630.32|2639.1|2630.4|2638.93|2630.23|26
1627945730000|2021-08-02 23:08:50|2638.99|2630.29|2639.03|2630.33|2639.06|2630.36|2638.97|2630.27|18
1627945740000|2021-08-02 23:09:00|2639.05|2630.35|2638.39|2629.69|2639.29|2630.59|2638.34|2629.64|21
1627945750000|2021-08-02 23:09:10|2638.35|2629.65|2637.12|2628.42|2638.38|2629.68|2637.04|2628.34|31
1627945760000|2021-08-02 23:09:20|2637.16|2628.46|2636.78|2628.08|2637.3|2628.6|2636.77|2628.07|34
1627945770000|2021-08-02 23:09:30|2636.8|2628.1|2636.65|2627.95|2637.14|2628.44|2636.56|2627.86|38
1627945780000|2021-08-02 23:09:40|2636.73|2628.03|2637.73|2629.03|2637.73|2629.03|2636.67|2627.97|36
1627945790000|2021-08-02 23:09:50|2637.69|2628.99|2637.04|2628.34|2637.69|2628.99|2636.93|2628.23|31
1627945800000|2021-08-02 23:10:00|2637.01|2628.31|2638.37|2629.67|2638.38|2629.68|2637.01|2628.31|33
1627945810000|2021-08-02 23:10:10|2638.34|2629.64|2639.31|2630.61|2639.31|2630.61|2638.34|2629.64|33
1627945820000|2021-08-02 23:10:20|2639.38|2630.68|2639.35|2630.65|2639.39|2630.69|2639.28|2630.58|25
1627945830000|2021-08-02 23:10:30|2639.3|2630.6|2638.93|2630.23|2639.3|2630.6|2638.84|2630.14|31
1627945840000|2021-08-02 23:10:40|2638.88|2630.18|2638.15|2629.45|2638.89|2630.19|2637.96|2629.26|34
1627945850000|2021-08-02 23:10:50|2638.25|2629.55|2638.34|2629.64|2638.61|2629.91|2638.17|2629.47|25
1627945860000|2021-08-02 23:11:00|2638.27|2629.57|2639.06|2630.36|2639.06|2630.36|2638.11|2629.41|32
1627945870000|2021-08-02 23:11:10|2639.03|2630.33|2638.97|2630.27|2639.03|2630.33|2638.88|2630.18|25
1627945880000|2021-08-02 23:11:20|2638.96|2630.26|2639.08|2630.38|2639.09|2630.39|2638.95|2630.25|29
1627945890000|2021-08-02 23:11:30|2639.09|2630.39|2638.22|2629.52|2639.09|2630.39|2638.22|2629.52|22
1627945900000|2021-08-02 23:11:40|2638.2|2629.5|2638|2629.3|2638.2|2629.5|2637.92|2629.22|23
1627945910000|2021-08-02 23:11:50|2637.99|2629.29|2638.02|2629.32|2638.17|2629.47|2637.9|2629.2|31
1627945920000|2021-08-02 23:12:00|2638.05|2629.35|2638.68|2629.98|2638.76|2630.06|2637.88|2629.18|37
1627945930000|2021-08-02 23:12:10|2638.73|2630.03|2638.02|2629.32|2638.73|2630.03|2637.99|2629.29|27
1627945940000|2021-08-02 23:12:20|2638.03|2629.33|2637.96|2629.26|2638.04|2629.34|2637.94|2629.24|18
1627945950000|2021-08-02 23:12:30|2637.97|2629.27|2637.6|2628.9|2637.97|2629.27|2637.36|2628.66|27
1627945960000|2021-08-02 23:12:40|2637.63|2628.93|2637.38|2628.68|2637.7|2629|2637.12|2628.42|32
1627945970000|2021-08-02 23:12:50|2637.28|2628.58|2636.2|2627.5|2637.28|2628.58|2636.03|2627.33|38
1627945980000|2021-08-02 23:13:00|2636.26|2627.56|2636.28|2627.58|2636.57|2627.87|2636.2|2627.5|24
1627945990000|2021-08-02 23:13:10|2636.37|2627.67|2636.42|2627.72|2636.54|2627.84|2636|2627.3|39
1627946000000|2021-08-02 23:13:20|2636.41|2627.71|2635.24|2626.54|2636.42|2627.72|2635.24|2626.54|34
1627946010000|2021-08-02 23:13:30|2635.27|2626.57|2635.09|2626.39|2635.46|2626.76|2634.99|2626.29|26
1627946020000|2021-08-02 23:13:40|2635.13|2626.43|2634.98|2626.28|2635.13|2626.43|2634.88|2626.18|33
1627946030000|2021-08-02 23:13:50|2634.92|2626.22|2634.89|2626.19|2635.02|2626.32|2634.89|2626.19|19
1627946040000|2021-08-02 23:14:00|2634.87|2626.17|2634.04|2625.34|2634.87|2626.17|2633.92|2625.22|28
1627946050000|2021-08-02 23:14:10|2634.03|2625.33|2634.25|2625.55|2634.38|2625.68|2634.01|2625.31|29
1627946060000|2021-08-02 23:14:20|2634.18|2625.48|2634.32|2625.62|2634.38|2625.68|2634.04|2625.34|20
1627946070000|2021-08-02 23:14:30|2634.33|2625.63|2634.39|2625.69|2634.39|2625.69|2634.29|2625.59|12
1627946080000|2021-08-02 23:14:40|2634.38|2625.68|2634.18|2625.48|2634.39|2625.69|2634.18|2625.48|18
1627946090000|2021-08-02 23:14:50|2633.94|2625.24|2634.69|2625.99|2634.71|2626.01|2633.91|2625.21|33
1627946100000|2021-08-02 23:15:00|2634.63|2625.93|2634.69|2625.99|2634.84|2626.14|2634.5|2625.8|36
1627946110000|2021-08-02 23:15:10|2634.75|2626.05|2635.98|2627.28|2635.98|2627.28|2634.75|2626.05|36
1627946120000|2021-08-02 23:15:20|2635.76|2627.06|2635.83|2627.13|2636.06|2627.36|2635.3|2626.6|36
1627946130000|2021-08-02 23:15:30|2635.7|2627|2635.4|2626.7|2635.73|2627.03|2635.17|2626.47|37
1627946140000|2021-08-02 23:15:40|2635.3|2626.6|2635.26|2626.56|2635.35|2626.65|2635.08|2626.38|36
1627946150000|2021-08-02 23:15:50|2635.22|2626.52|2633.62|2624.92|2635.38|2626.68|2633.62|2624.92|37
1627946160000|2021-08-02 23:16:00|2633.48|2624.78|2631.92|2623.22|2633.48|2624.78|2631.92|2623.22|39
1627946170000|2021-08-02 23:16:10|2631.86|2623.16|2631.06|2622.36|2632.12|2623.42|2631.06|2622.36|38
1627946180000|2021-08-02 23:16:20|2630.91|2622.21|2630.9|2622.2|2631.06|2622.36|2630.65|2621.95|39
1627946190000|2021-08-02 23:16:30|2630.89|2622.19|2631|2622.3|2631.25|2622.55|2630.87|2622.17|35
1627946200000|2021-08-02 23:16:40|2630.99|2622.29|2631.09|2622.39|2631.13|2622.43|2630.62|2621.92|31
1627946210000|2021-08-02 23:16:50|2631.13|2622.43|2630.85|2622.15|2631.27|2622.57|2630.68|2621.98|31
1627946220000|2021-08-02 23:17:00|2630.84|2622.14|2632.75|2624.05|2632.83|2624.13|2630.58|2621.88|38
1627946230000|2021-08-02 23:17:10|2632.76|2624.06|2633.46|2624.76|2633.48|2624.78|2632.68|2623.98|34
1627946240000|2021-08-02 23:17:20|2633.4|2624.7|2633.7|2625|2633.73|2625.03|2633.31|2624.61|37
1627946250000|2021-08-02 23:17:30|2633.68|2624.98|2631.41|2622.71|2633.69|2624.99|2631.41|2622.71|36
1627946260000|2021-08-02 23:17:40|2631.34|2622.64|2631.56|2622.86|2631.68|2622.98|2631.19|2622.49|36
1627946270000|2021-08-02 23:17:50|2631.65|2622.95|2631.31|2622.61|2631.66|2622.96|2631.31|2622.61|37
1627946280000|2021-08-02 23:18:00|2631.32|2622.62|2631.03|2622.33|2631.32|2622.62|2631.03|2622.33|24
1627946290000|2021-08-02 23:18:10|2631.11|2622.41|2631.12|2622.42|2631.23|2622.53|2631.09|2622.39|29
1627946300000|2021-08-02 23:18:20|2631.1|2622.4|2631.69|2622.99|2631.82|2623.12|2630.95|2622.25|32
1627946310000|2021-08-02 23:18:30|2631.67|2622.97|2631.2|2622.5|2631.89|2623.19|2631.2|2622.5|36
1627946320000|2021-08-02 23:18:40|2631.28|2622.58|2632.43|2623.73|2632.45|2623.75|2631.28|2622.58|32
1627946330000|2021-08-02 23:18:50|2632.41|2623.71|2632.73|2624.03|2632.8|2624.1|2632.29|2623.59|28
1627946340000|2021-08-02 23:19:00|2632.74|2624.04|2632.97|2624.27|2633.1|2624.4|2632.68|2623.98|32
1627946350000|2021-08-02 23:19:10|2632.93|2624.23|2633.05|2624.35|2633.1|2624.4|2632.83|2624.13|35
1627946360000|2021-08-02 23:19:20|2632.84|2624.14|2632.14|2623.44|2633.01|2624.31|2631.97|2623.27|39
1627946370000|2021-08-02 23:19:30|2632.01|2623.31|2631.54|2622.84|2632.06|2623.36|2631.15|2622.45|39
1627946380000|2021-08-02 23:19:40|2631.57|2622.87|2632.45|2623.75|2632.53|2623.83|2631.43|2622.73|35
1627946390000|2021-08-02 23:19:50|2632.38|2623.68|2632.32|2623.62|2632.52|2623.82|2631.86|2623.16|31
1627946400000|2021-08-02 23:20:00|2632.33|2623.63|2632.92|2624.22|2632.93|2624.23|2632.23|2623.53|29
1627946410000|2021-08-02 23:20:10|2632.95|2624.25|2633.35|2624.65|2633.35|2624.65|2632.95|2624.25|15
1627946420000|2021-08-02 23:20:20|2633.34|2624.64|2633.24|2624.54|2633.37|2624.67|2633.22|2624.52|26
1627946430000|2021-08-02 23:20:30|2633.25|2624.55|2633.18|2624.48|2633.26|2624.56|2633.13|2624.43|26
1627946440000|2021-08-02 23:20:40|2633.13|2624.43|2632.23|2623.53|2633.14|2624.44|2632.05|2623.35|36
1627946450000|2021-08-02 23:20:50|2632.15|2623.45|2633.06|2624.36|2633.19|2624.49|2632.15|2623.45|34
1627946460000|2021-08-02 23:21:00|2633.01|2624.31|2633.15|2624.45|2633.37|2624.67|2632.96|2624.26|32
1627946470000|2021-08-02 23:21:10|2633.2|2624.5|2633.45|2624.75|2633.49|2624.79|2633.07|2624.37|36
1627946480000|2021-08-02 23:21:20|2633.51|2624.81|2633.39|2624.69|2633.66|2624.96|2633.3|2624.6|39
1627946490000|2021-08-02 23:21:30|2633.46|2624.76|2632.91|2624.21|2633.5|2624.8|2632.81|2624.11|34
1627946500000|2021-08-02 23:21:40|2632.49|2623.79|2633|2624.3|2633|2624.3|2631.96|2623.26|34
1627946510000|2021-08-02 23:21:50|2632.94|2624.24|2633.53|2624.83|2633.53|2624.83|2632.94|2624.24|33
1627946520000|2021-08-02 23:22:00|2633.16|2624.46|2633.16|2624.46|2633.52|2624.82|2633.16|2624.46|22
1627946530000|2021-08-02 23:22:10|2633.48|2624.78|2633.15|2624.45|2633.48|2624.78|2633.15|2624.45|24
1627946540000|2021-08-02 23:22:20|2633.25|2624.55|2633.05|2624.35|2633.26|2624.56|2632.82|2624.12|27
1627946550000|2021-08-02 23:22:30|2633.19|2624.49|2633.46|2624.76|2633.62|2624.92|2633.14|2624.44|33
1627946560000|2021-08-02 23:22:40|2633.54|2624.84|2633.41|2624.71|2633.79|2625.09|2633.38|2624.68|35
1627946570000|2021-08-02 23:22:50|2633.54|2624.84|2632.97|2624.27|2633.65|2624.95|2632.89|2624.19|38
1627946580000|2021-08-02 23:23:00|2632.9|2624.2|2632.94|2624.24|2633.4|2624.7|2632.87|2624.17|37
1627946590000|2021-08-02 23:23:10|2632.88|2624.18|2632.71|2624.01|2632.93|2624.23|2632.29|2623.59|38
1627946600000|2021-08-02 23:23:20|2632.74|2624.04|2632.34|2623.64|2632.75|2624.05|2632.33|2623.63|35
1627946610000|2021-08-02 23:23:30|2632.23|2623.53|2632.03|2623.33|2632.23|2623.53|2631.92|2623.22|34
1627946620000|2021-08-02 23:23:40|2631.97|2623.27|2631.82|2623.12|2632.09|2623.39|2631.47|2622.77|36
1627946630000|2021-08-02 23:23:50|2631.81|2623.11|2631.88|2623.18|2631.88|2623.18|2631.61|2622.91|37
1627946640000|2021-08-02 23:24:00|2631.8|2623.1|2631.69|2622.99|2631.81|2623.11|2631.62|2622.92|19
1627946650000|2021-08-02 23:24:10|2631.59|2622.89|2631.77|2623.07|2631.8|2623.1|2631.58|2622.88|19
1627946660000|2021-08-02 23:24:20|2631.79|2623.09|2632.65|2623.95|2632.66|2623.96|2631.76|2623.06|17
1627946670000|2021-08-02 23:24:30|2632.64|2623.94|2631.9|2623.2|2632.64|2623.94|2631.9|2623.2|24
1627946680000|2021-08-02 23:24:40|2631.89|2623.19|2632.21|2623.51|2632.21|2623.51|2631.82|2623.12|20
1627946690000|2021-08-02 23:24:50|2632.23|2623.53|2632.17|2623.47|2632.34|2623.64|2632.02|2623.32|19
1627946700000|2021-08-02 23:25:00|2632.21|2623.51|2632.28|2623.58|2632.37|2623.67|2632.19|2623.49|31
1627946710000|2021-08-02 23:25:10|2632.29|2623.59|2632.63|2623.93|2632.63|2623.93|2632.29|2623.59|22
1627946720000|2021-08-02 23:25:20|2632.62|2623.92|2631.91|2623.21|2632.62|2623.92|2631.91|2623.21|16
1627946730000|2021-08-02 23:25:30|2631.97|2623.27|2631.59|2622.89|2632.04|2623.34|2631.59|2622.89|23
1627946740000|2021-08-02 23:25:40|2631.68|2622.98|2630.29|2621.59|2631.68|2622.98|2630.28|2621.58|31
1627946750000|2021-08-02 23:25:50|2630.26|2621.56|2630.32|2621.62|2630.57|2621.87|2630.22|2621.52|30
1627946760000|2021-08-02 23:26:00|2630.33|2621.63|2628.59|2619.89|2630.33|2621.63|2628.59|2619.89|35
1627946770000|2021-08-02 23:26:10|2628.58|2619.88|2627.89|2619.19|2628.66|2619.96|2627.01|2618.31|39
1627946780000|2021-08-02 23:26:20|2627.69|2618.99|2627.02|2618.32|2627.93|2619.23|2627.02|2618.32|37
1627946790000|2021-08-02 23:26:30|2627.06|2618.36|2626.1|2617.4|2627.06|2618.36|2626.1|2617.4|26
1627946800000|2021-08-02 23:26:40|2626.08|2617.38|2626.69|2617.99|2626.78|2618.08|2625.69|2616.99|32
1627946810000|2021-08-02 23:26:50|2626.63|2617.93|2627.22|2618.52|2627.38|2618.68|2626.63|2617.93|34
1627946820000|2021-08-02 23:27:00|2627.19|2618.49|2627.47|2618.77|2627.84|2619.14|2627.04|2618.34|28
1627946830000|2021-08-02 23:27:10|2627.53|2618.83|2627.13|2618.43|2627.81|2619.11|2627.13|2618.43|33
1627946840000|2021-08-02 23:27:20|2627.16|2618.46|2627.47|2618.77|2627.55|2618.85|2627.12|2618.42|15
1627946850000|2021-08-02 23:27:30|2627.46|2618.76|2626.32|2617.62|2627.49|2618.79|2626.3|2617.6|31
1627946860000|2021-08-02 23:27:40|2626.17|2617.47|2626.31|2617.61|2626.46|2617.76|2625.92|2617.22|39
1627946870000|2021-08-02 23:27:50|2626.33|2617.63|2626.22|2617.52|2626.52|2617.82|2626.12|2617.42|37
1627946880000|2021-08-02 23:28:00|2626.19|2617.49|2624.92|2616.22|2626.31|2617.61|2624.78|2616.08|39
1627946890000|2021-08-02 23:28:10|2624.89|2616.19|2626.97|2618.27|2627.58|2618.88|2624.89|2616.19|36
1627946900000|2021-08-02 23:28:20|2626.57|2617.87|2628.96|2620.26|2628.96|2620.26|2626.5|2617.8|33
1627946910000|2021-08-02 23:28:30|2629.02|2620.32|2629.72|2621.02|2629.72|2621.02|2628.4|2619.7|33
1627946920000|2021-08-02 23:28:40|2629.74|2621.04|2629.66|2620.96|2629.93|2621.23|2629.62|2620.92|19
1627946930000|2021-08-02 23:28:50|2629.28|2620.58|2627.23|2618.53|2629.28|2620.58|2626.86|2618.16|34
1627946940000|2021-08-02 23:29:00|2627.39|2618.69|2628.99|2620.29|2628.99|2620.29|2627.39|2618.69|35
1627946950000|2021-08-02 23:29:10|2629|2620.3|2629.37|2620.67|2629.54|2620.84|2628.92|2620.22|33
1627946960000|2021-08-02 23:29:20|2629.34|2620.64|2629.38|2620.68|2629.43|2620.73|2629.17|2620.47|37
1627946970000|2021-08-02 23:29:30|2629.4|2620.7|2629.78|2621.08|2630.15|2621.45|2629.04|2620.34|35
1627946980000|2021-08-02 23:29:40|2629.9|2621.2|2630.16|2621.46|2630.7|2622|2629.77|2621.07|37
1627946990000|2021-08-02 23:29:50|2630.15|2621.45|2630.13|2621.43|2630.61|2621.91|2630.01|2621.31|36
1627947000000|2021-08-02 23:30:00|2630.14|2621.44|2630.05|2621.35|2630.37|2621.67|2629.98|2621.28|38
1627947010000|2021-08-02 23:30:10|2630.08|2621.38|2630.61|2621.91|2630.83|2622.13|2629.88|2621.18|33
1627947020000|2021-08-02 23:30:20|2630.82|2622.12|2631.08|2622.38|2631.26|2622.56|2630.55|2621.85|33
1627947030000|2021-08-02 23:30:30|2631.03|2622.33|2631.2|2622.5|2631.25|2622.55|2630.96|2622.26|33
1627947040000|2021-08-02 23:30:40|2631.37|2622.67|2631.62|2622.92|2632.24|2623.54|2631.18|2622.48|34
1627947050000|2021-08-02 23:30:50|2631.71|2623.01|2631.62|2622.92|2631.94|2623.24|2631.62|2622.92|31
1627947060000|2021-08-02 23:31:00|2631.63|2622.93|2631.75|2623.05|2631.83|2623.13|2631.54|2622.84|36
1627947070000|2021-08-02 23:31:10|2631.76|2623.06|2631.68|2622.98|2631.85|2623.15|2631.55|2622.85|34
1627947080000|2021-08-02 23:31:20|2631.66|2622.96|2631.46|2622.76|2631.77|2623.07|2630.99|2622.29|34
1627947090000|2021-08-02 23:31:30|2631.42|2622.72|2631.57|2622.87|2631.68|2622.98|2631.42|2622.72|28
1627947100000|2021-08-02 23:31:40|2631.58|2622.88|2631.44|2622.74|2631.62|2622.92|2631.38|2622.68|12
1627947110000|2021-08-02 23:31:50|2631.46|2622.76|2631.59|2622.89|2631.59|2622.89|2631.43|2622.73|18
1627947120000|2021-08-02 23:32:00|2631.64|2622.94|2631.9|2623.2|2631.9|2623.2|2631.5|2622.8|24
1627947130000|2021-08-02 23:32:10|2631.97|2623.27|2631.94|2623.24|2631.97|2623.27|2631.84|2623.14|10
1627947140000|2021-08-02 23:32:20|2632.06|2623.36|2632.55|2623.85|2632.55|2623.85|2632.06|2623.36|21
1627947150000|2021-08-02 23:32:30|2632.68|2623.98|2632.76|2624.06|2632.77|2624.07|2632.47|2623.77|33
1627947160000|2021-08-02 23:32:40|2632.65|2623.95|2632.94|2624.24|2633.3|2624.6|2632.3|2623.6|35
1627947170000|2021-08-02 23:32:50|2633.1|2624.4|2633.98|2625.28|2633.98|2625.28|2632.9|2624.2|38
1627947180000|2021-08-02 23:33:00|2633.86|2625.16|2633.84|2625.14|2634.35|2625.65|2633.56|2624.86|33
1627947190000|2021-08-02 23:33:10|2633.93|2625.23|2633.97|2625.27|2634.34|2625.64|2633.9|2625.2|33
1627947200000|2021-08-02 23:33:20|2634.18|2625.48|2633.7|2625|2634.22|2625.52|2633.7|2625|16
1627947210000|2021-08-02 23:33:30|2633.73|2625.03|2634.07|2625.37|2634.07|2625.37|2632.95|2624.25|26
1627947220000|2021-08-02 23:33:40|2633.86|2625.16|2633.91|2625.21|2634.03|2625.33|2633.83|2625.13|22
1627947230000|2021-08-02 23:33:50|2633.93|2625.23|2633.34|2624.64|2633.96|2625.26|2633.2|2624.5|34
1627947240000|2021-08-02 23:34:00|2633.35|2624.65|2633.41|2624.71|2633.41|2624.71|2633.25|2624.55|28
1627947250000|2021-08-02 23:34:10|2633.4|2624.7|2632.96|2624.26|2633.48|2624.78|2632.96|2624.26|28
1627947260000|2021-08-02 23:34:20|2632.97|2624.27|2632.46|2623.76|2633.06|2624.36|2632.21|2623.51|30
1627947270000|2021-08-02 23:34:30|2632.47|2623.77|2632.54|2623.84|2632.58|2623.88|2632.31|2623.61|33
1627947280000|2021-08-02 23:34:40|2632.55|2623.85|2633.13|2624.43|2633.24|2624.54|2632.55|2623.85|32
1627947290000|2021-08-02 23:34:50|2633.14|2624.44|2633.49|2624.79|2633.49|2624.79|2633.12|2624.42|29
1627947300000|2021-08-02 23:35:00|2633.51|2624.81|2634.67|2625.97|2634.67|2625.97|2633.51|2624.81|32
1627947310000|2021-08-02 23:35:10|2634.69|2625.99|2634.77|2626.07|2634.77|2626.07|2634.4|2625.7|28
1627947320000|2021-08-02 23:35:20|2634.82|2626.12|2634.91|2626.21|2634.91|2626.21|2634.76|2626.06|15
1627947330000|2021-08-02 23:35:30|2634.89|2626.19|2635.05|2626.35|2635.05|2626.35|2634.89|2626.19|25
1627947340000|2021-08-02 23:35:40|2635.1|2626.4|2635.39|2626.69|2635.46|2626.76|2635.1|2626.4|11
1627947350000|2021-08-02 23:35:50|2635.46|2626.76|2635.72|2627.02|2635.76|2627.06|2635.31|2626.61|31
1627947360000|2021-08-02 23:36:00|2635.75|2627.05|2635.81|2627.11|2635.82|2627.12|2634.82|2626.12|35
1627947370000|2021-08-02 23:36:10|2635.82|2627.12|2636.4|2627.7|2636.8|2628.1|2635.82|2627.12|36
1627947380000|2021-08-02 23:36:20|2636.46|2627.76|2636.47|2627.77|2636.75|2628.05|2636.27|2627.57|23
1627947390000|2021-08-02 23:36:30|2636.53|2627.83|2636.38|2627.68|2636.53|2627.83|2636.21|2627.51|34
1627947400000|2021-08-02 23:36:40|2636.32|2627.62|2634.69|2625.99|2636.43|2627.73|2634.69|2625.99|35
1627947410000|2021-08-02 23:36:50|2634.73|2626.03|2632.99|2624.29|2634.82|2626.12|2632.99|2624.29|36
1627947420000|2021-08-02 23:37:00|2632.98|2624.28|2633.33|2624.63|2633.33|2624.63|2632.74|2624.04|28
1627947430000|2021-08-02 23:37:10|2633.27|2624.57|2631.92|2623.22|2633.3|2624.6|2631.92|2623.22|39
1627947440000|2021-08-02 23:37:20|2631.93|2623.23|2631.17|2622.47|2632|2623.3|2631.17|2622.47|26
1627947450000|2021-08-02 23:37:30|2631.16|2622.46|2630.31|2621.61|2631.21|2622.51|2630.31|2621.61|31
1627947460000|2021-08-02 23:37:40|2630.3|2621.6|2631.04|2622.34|2631.16|2622.46|2630.2|2621.5|32
1627947470000|2021-08-02 23:37:50|2630.98|2622.28|2630.85|2622.15|2631.09|2622.39|2630.79|2622.09|34
1627947480000|2021-08-02 23:38:00|2630.84|2622.14|2631.35|2622.65|2631.35|2622.65|2630.67|2621.97|36
1627947490000|2021-08-02 23:38:10|2631.38|2622.68|2629.29|2620.59|2631.38|2622.68|2629.29|2620.59|37
1627947500000|2021-08-02 23:38:20|2629.27|2620.57|2628.57|2619.87|2629.27|2620.57|2628.21|2619.51|37
1627947510000|2021-08-02 23:38:30|2628.64|2619.94|2629.1|2620.4|2629.27|2620.57|2628.57|2619.87|29
1627947520000|2021-08-02 23:38:40|2629.15|2620.45|2628.78|2620.08|2629.34|2620.64|2628.71|2620.01|29
1627947530000|2021-08-02 23:38:50|2628.79|2620.09|2628.71|2620.01|2628.83|2620.13|2628.7|2620|24
1627947540000|2021-08-02 23:39:00|2628.69|2619.99|2627.59|2618.89|2628.69|2619.99|2627.59|2618.89|30
1627947550000|2021-08-02 23:39:10|2627.46|2618.76|2626.59|2617.89|2627.53|2618.83|2626.56|2617.86|35
1627947560000|2021-08-02 23:39:20|2626.63|2617.93|2627.09|2618.39|2627.39|2618.69|2626.63|2617.93|31
1627947570000|2021-08-02 23:39:30|2627.06|2618.36|2626.17|2617.47|2627.18|2618.48|2626.12|2617.42|32
1627947580000|2021-08-02 23:39:40|2626.18|2617.48|2626.05|2617.35|2626.18|2617.48|2625.67|2616.97|36
1627947590000|2021-08-02 23:39:50|2626.03|2617.33|2626.02|2617.32|2626.23|2617.53|2625.91|2617.21|25
1627947600000|2021-08-02 23:40:00|2626.04|2617.34|2628.6|2619.9|2628.7|2620|2626.04|2617.34|39
1627947610000|2021-08-02 23:40:10|2628.63|2619.93|2629.53|2620.83|2629.56|2620.86|2628.63|2619.93|35
1627947620000|2021-08-02 23:40:20|2629.54|2620.84|2629.15|2620.45|2629.79|2621.09|2628.82|2620.12|38
1627947630000|2021-08-02 23:40:30|2629.22|2620.52|2627.28|2618.58|2629.25|2620.55|2627.27|2618.57|34
1627947640000|2021-08-02 23:40:40|2627.29|2618.59|2627.51|2618.81|2627.58|2618.88|2627.19|2618.49|33
1627947650000|2021-08-02 23:40:50|2627.5|2618.8|2627.34|2618.64|2627.52|2618.82|2627.1|2618.4|33
1627947660000|2021-08-02 23:41:00|2627.33|2618.63|2627.12|2618.42|2627.41|2618.71|2627|2618.3|36
1627947670000|2021-08-02 23:41:10|2627.04|2618.34|2626.99|2618.29|2627.15|2618.45|2626.9|2618.2|32
1627947680000|2021-08-02 23:41:20|2626.97|2618.27|2626.04|2617.34|2626.98|2618.28|2626.04|2617.34|33
1627947690000|2021-08-02 23:41:30|2625.9|2617.2|2625.55|2616.85|2626.04|2617.34|2625.28|2616.58|31
1627947700000|2021-08-02 23:41:40|2625.53|2616.83|2625.48|2616.78|2625.59|2616.89|2625.15|2616.45|23
1627947710000|2021-08-02 23:41:50|2625.2|2616.5|2625.24|2616.54|2625.55|2616.85|2625.08|2616.38|37
1627947720000|2021-08-02 23:42:00|2625.34|2616.64|2627.2|2618.5|2627.2|2618.5|2625.33|2616.63|36
1627947730000|2021-08-02 23:42:10|2627.14|2618.44|2627.4|2618.7|2627.51|2618.81|2627|2618.3|35
1627947740000|2021-08-02 23:42:20|2627.42|2618.72|2628.3|2619.6|2628.31|2619.61|2627.39|2618.69|32
1627947750000|2021-08-02 23:42:30|2628.02|2619.32|2627.9|2619.2|2628.1|2619.4|2627.52|2618.82|33
1627947760000|2021-08-02 23:42:40|2627.89|2619.19|2628.75|2620.05|2628.96|2620.26|2627.89|2619.19|36
1627947770000|2021-08-02 23:42:50|2628.7|2620|2628.67|2619.97|2628.77|2620.07|2628.28|2619.58|37
1627947780000|2021-08-02 23:43:00|2628.68|2619.98|2629.24|2620.54|2629.49|2620.79|2628.64|2619.94|38
1627947790000|2021-08-02 23:43:10|2629.37|2620.67|2629.95|2621.25|2629.95|2621.25|2628.78|2620.08|35
1627947800000|2021-08-02 23:43:20|2629.99|2621.29|2628.29|2619.59|2629.99|2621.29|2628.29|2619.59|40
1627947810000|2021-08-02 23:43:30|2628.33|2619.63|2627.49|2618.79|2628.61|2619.91|2627.17|2618.47|37
1627947820000|2021-08-02 23:43:40|2627.85|2619.15|2626.44|2617.74|2628.31|2619.61|2626.41|2617.71|39
1627947830000|2021-08-02 23:43:50|2626.49|2617.79|2626.57|2617.87|2626.88|2618.18|2626.49|2617.79|39
1627947840000|2021-08-02 23:44:00|2626.55|2617.85|2625.98|2617.28|2626.55|2617.85|2625.88|2617.18|34
1627947850000|2021-08-02 23:44:10|2625.93|2617.23|2625.43|2616.73|2625.97|2617.27|2625.34|2616.64|25
1627947860000|2021-08-02 23:44:20|2625.42|2616.72|2623.76|2615.06|2625.42|2616.72|2623.76|2615.06|21
1627947870000|2021-08-02 23:44:30|2623.96|2615.26|2621.36|2612.66|2623.96|2615.26|2621.22|2612.52|34
1627947880000|2021-08-02 23:44:40|2621.39|2612.69|2621.41|2612.71|2621.81|2613.11|2621.28|2612.58|30
1627947890000|2021-08-02 23:44:50|2621.27|2612.57|2620.02|2611.32|2621.82|2613.12|2618.67|2609.97|38
1627947900000|2021-08-02 23:45:00|2620.17|2611.47|2622.06|2613.36|2622.11|2613.41|2619.31|2610.61|37
1627947910000|2021-08-02 23:45:10|2622.17|2613.47|2622.71|2614.01|2622.94|2614.24|2621.87|2613.17|36
1627947920000|2021-08-02 23:45:20|2622.6|2613.9|2622.18|2613.48|2623.88|2615.18|2622.18|2613.48|39
1627947930000|2021-08-02 23:45:30|2622.14|2613.44|2623.77|2615.07|2623.86|2615.16|2622.05|2613.35|37
1627947940000|2021-08-02 23:45:40|2623.69|2614.99|2623.36|2614.66|2624.08|2615.38|2623.36|2614.66|37
1627947950000|2021-08-02 23:45:50|2623.31|2614.61|2623.34|2614.64|2623.46|2614.76|2623.2|2614.5|33
1627947960000|2021-08-02 23:46:00|2623.44|2614.74|2623.35|2614.65|2623.44|2614.74|2623.24|2614.54|28
1627947970000|2021-08-02 23:46:10|2623.33|2614.63|2622.34|2613.64|2623.57|2614.87|2622.34|2613.64|29
1627947980000|2021-08-02 23:46:20|2622.36|2613.66|2622.64|2613.94|2623.33|2614.63|2622.34|2613.64|38
1627947990000|2021-08-02 23:46:30|2622.66|2613.96|2622.73|2614.03|2622.82|2614.12|2622.66|2613.96|19
1627948000000|2021-08-02 23:46:40|2622.7|2614|2622.78|2614.08|2622.78|2614.08|2622.58|2613.88|9
1627948010000|2021-08-02 23:46:50|2622.74|2614.04|2621.89|2613.19|2622.74|2614.04|2621.89|2613.19|22
1627948020000|2021-08-02 23:47:00|2621.84|2613.14|2621.71|2613.01|2622.27|2613.57|2621.61|2612.91|33
1627948030000|2021-08-02 23:47:10|2621.7|2613|2621.17|2612.47|2622.09|2613.39|2621.14|2612.44|37
1627948040000|2021-08-02 23:47:20|2621.29|2612.59|2620.31|2611.61|2621.37|2612.67|2620.31|2611.61|32
1627948050000|2021-08-02 23:47:30|2620.13|2611.43|2616.72|2608.02|2620.13|2611.43|2616.72|2608.02|38
1627948060000|2021-08-02 23:47:40|2616.22|2607.52|2617.34|2608.64|2618.08|2609.38|2616.22|2607.52|40
1627948070000|2021-08-02 23:47:50|2617.29|2608.59|2616.6|2607.9|2617.61|2608.91|2616.57|2607.87|39
1627948080000|2021-08-02 23:48:00|2616.76|2608.06|2619.94|2611.24|2620.13|2611.43|2616.76|2608.06|37
1627948090000|2021-08-02 23:48:10|2620.01|2611.31|2620.42|2611.72|2620.53|2611.83|2619.7|2611|34
1627948100000|2021-08-02 23:48:20|2620.26|2611.56|2618.67|2609.97|2620.63|2611.93|2618.58|2609.88|39
1627948110000|2021-08-02 23:48:30|2618.68|2609.98|2617.68|2608.98|2618.78|2610.08|2617.46|2608.76|37
1627948120000|2021-08-02 23:48:40|2617.62|2608.92|2615.02|2606.32|2617.62|2608.92|2614.96|2606.26|39
1627948130000|2021-08-02 23:48:50|2615.01|2606.31|2617.24|2608.54|2617.24|2608.54|2614.82|2606.12|39
1627948140000|2021-08-02 23:49:00|2617.19|2608.49|2615.88|2607.18|2618.27|2609.57|2615.64|2606.94|40
1627948150000|2021-08-02 23:49:10|2615.98|2607.28|2610.64|2601.94|2615.98|2607.28|2610.35|2601.65|39
1627948160000|2021-08-02 23:49:20|2610.66|2601.96|2609.02|2600.32|2611.13|2602.43|2608.5|2599.8|35
1627948170000|2021-08-02 23:49:30|2609.05|2600.35|2612.37|2603.67|2612.38|2603.68|2608.69|2599.99|39
1627948180000|2021-08-02 23:49:40|2612.38|2603.68|2612.87|2604.17|2613.48|2604.78|2612.01|2603.31|33
1627948190000|2021-08-02 23:49:50|2612.96|2604.26|2610.65|2601.95|2613.24|2604.54|2610.65|2601.95|38
1627948200000|2021-08-02 23:50:00|2610.64|2601.94|2608.51|2599.81|2611.13|2602.43|2608.51|2599.81|37
1627948210000|2021-08-02 23:50:10|2608.81|2600.11|2609.62|2600.92|2609.89|2601.19|2608.66|2599.96|38
1627948220000|2021-08-02 23:50:20|2609.75|2601.05|2610.4|2601.7|2610.78|2602.08|2609.7|2601|37
1627948230000|2021-08-02 23:50:30|2610.38|2601.68|2611.38|2602.68|2611.38|2602.68|2610.31|2601.61|38
1627948240000|2021-08-02 23:50:40|2611.83|2603.13|2611.7|2603|2611.83|2603.13|2610.9|2602.2|34
1627948250000|2021-08-02 23:50:50|2611.82|2603.12|2612.33|2603.63|2612.33|2603.63|2611.76|2603.06|33
1627948260000|2021-08-02 23:51:00|2612.32|2603.62|2614.13|2605.43|2614.13|2605.43|2612.31|2603.61|35
1627948270000|2021-08-02 23:51:10|2614.11|2605.41|2613.24|2604.54|2614.11|2605.41|2612.96|2604.26|35
1627948280000|2021-08-02 23:51:20|2613.22|2604.52|2613.33|2604.63|2613.55|2604.85|2613.17|2604.47|36
1627948290000|2021-08-02 23:51:30|2613.48|2604.78|2614.39|2605.69|2614.39|2605.69|2613.29|2604.59|36
1627948300000|2021-08-02 23:51:40|2614.48|2605.78|2614.1|2605.4|2614.7|2606|2614.02|2605.32|35
1627948310000|2021-08-02 23:51:50|2614.13|2605.43|2614.22|2605.52|2614.27|2605.57|2614.11|2605.41|33
1627948320000|2021-08-02 23:52:00|2614.43|2605.73|2614.82|2606.12|2614.88|2606.18|2614.17|2605.47|34
1627948330000|2021-08-02 23:52:10|2614.92|2606.22|2614.3|2605.6|2614.92|2606.22|2614.12|2605.42|32
1627948340000|2021-08-02 23:52:20|2614.28|2605.58|2612.17|2603.47|2614.28|2605.58|2612.16|2603.46|36
1627948350000|2021-08-02 23:52:30|2612.14|2603.44|2611.84|2603.14|2612.56|2603.86|2611.76|2603.06|38
1627948360000|2021-08-02 23:52:40|2611.83|2603.13|2610.48|2601.78|2611.91|2603.21|2610.17|2601.47|37
1627948370000|2021-08-02 23:52:50|2610.41|2601.71|2612.96|2604.26|2613.01|2604.31|2610.41|2601.71|40
1627948380000|2021-08-02 23:53:00|2612.91|2604.21|2614.04|2605.34|2614.1|2605.4|2612.91|2604.21|37
1627948390000|2021-08-02 23:53:10|2614.02|2605.32|2613.47|2604.77|2614.05|2605.35|2613.46|2604.76|34
1627948400000|2021-08-02 23:53:20|2613.6|2604.9|2614.14|2605.44|2614.39|2605.69|2613.5|2604.8|31
1627948410000|2021-08-02 23:53:30|2614.09|2605.39|2613.55|2604.85|2614.09|2605.39|2613.31|2604.61|37
1627948420000|2021-08-02 23:53:40|2613.61|2604.91|2612.35|2603.65|2613.75|2605.05|2612.28|2603.58|31
1627948430000|2021-08-02 23:53:50|2612.32|2603.62|2610.77|2602.07|2612.34|2603.64|2610.76|2602.06|35
1627948440000|2021-08-02 23:54:00|2610.66|2601.96|2609.53|2600.83|2611.36|2602.66|2607.97|2599.27|39
1627948450000|2021-08-02 23:54:10|2609.97|2601.27|2611.79|2603.09|2611.98|2603.28|2609.97|2601.27|28
1627948460000|2021-08-02 23:54:20|2611.94|2603.24|2613.23|2604.53|2613.47|2604.77|2611.94|2603.24|19
1627948470000|2021-08-02 23:54:30|2613.15|2604.45|2613.09|2604.39|2613.73|2605.03|2613.08|2604.38|31
1627948480000|2021-08-02 23:54:40|2613.08|2604.38|2612.88|2604.18|2613.44|2604.74|2612.78|2604.08|31
1627948490000|2021-08-02 23:54:50|2612.9|2604.2|2612.5|2603.8|2612.9|2604.2|2612.22|2603.52|35
1627948500000|2021-08-02 23:55:00|2612.76|2604.06|2614.02|2605.32|2614.11|2605.41|2612.76|2604.06|38
1627948510000|2021-08-02 23:55:10|2614.04|2605.34|2614.96|2606.26|2615|2606.3|2614|2605.3|29
1627948520000|2021-08-02 23:55:20|2614.99|2606.29|2615.19|2606.49|2615.45|2606.75|2614.77|2606.07|29
1627948530000|2021-08-02 23:55:30|2615.2|2606.5|2614.9|2606.2|2615.29|2606.59|2614.34|2605.64|36
1627948540000|2021-08-02 23:55:40|2614.8|2606.1|2615.02|2606.32|2615.03|2606.33|2614.69|2605.99|32
1627948550000|2021-08-02 23:55:50|2615|2606.3|2616.1|2607.4|2616.2|2607.5|2615|2606.3|37
1627948560000|2021-08-02 23:56:00|2616.13|2607.43|2616.73|2608.03|2616.96|2608.26|2615.95|2607.25|35
1627948570000|2021-08-02 23:56:10|2616.71|2608.01|2617.04|2608.34|2617.07|2608.37|2616.68|2607.98|34
1627948580000|2021-08-02 23:56:20|2617.07|2608.37|2616.92|2608.22|2617.07|2608.37|2616.72|2608.02|35
1627948590000|2021-08-02 23:56:30|2616.95|2608.25|2616.93|2608.23|2616.97|2608.27|2616.69|2607.99|28
1627948600000|2021-08-02 23:56:40|2616.92|2608.22|2616.17|2607.47|2617.32|2608.62|2616.17|2607.47|33
1627948610000|2021-08-02 23:56:50|2616.13|2607.43|2617.03|2608.33|2617.03|2608.33|2616.13|2607.43|32
1627948620000|2021-08-02 23:57:00|2617.01|2608.31|2616.56|2607.86|2617.29|2608.59|2616.56|2607.86|31
1627948630000|2021-08-02 23:57:10|2616.34|2607.64|2615.69|2606.99|2616.34|2607.64|2615.69|2606.99|27
1627948640000|2021-08-02 23:57:20|2615.73|2607.03|2613.7|2605|2615.89|2607.19|2613.62|2604.92|32
1627948650000|2021-08-02 23:57:30|2613.47|2604.77|2612.38|2603.68|2613.63|2604.93|2612.34|2603.64|36
1627948660000|2021-08-02 23:57:40|2612.36|2603.66|2611.5|2602.8|2612.36|2603.66|2611.5|2602.8|35
1627948670000|2021-08-02 23:57:50|2611.47|2602.77|2611.3|2602.6|2611.78|2603.08|2611.18|2602.48|33
1627948680000|2021-08-02 23:58:00|2611.41|2602.71|2612.14|2603.44|2612.36|2603.66|2611.3|2602.6|36
1627948690000|2021-08-02 23:58:10|2612.05|2603.35|2613.59|2604.89|2613.59|2604.89|2612.05|2603.35|28
1627948700000|2021-08-02 23:58:20|2613.61|2604.91|2613.93|2605.23|2614.53|2605.83|2613.61|2604.91|34
1627948710000|2021-08-02 23:58:30|2613.96|2605.26|2614.71|2606.01|2614.75|2606.05|2613.96|2605.26|17
1627948720000|2021-08-02 23:58:40|2614.72|2606.02|2614.37|2605.67|2614.72|2606.02|2613.84|2605.14|29
1627948730000|2021-08-02 23:58:50|2614.39|2605.69|2612.95|2604.25|2614.68|2605.98|2612.47|2603.77|39
1627948740000|2021-08-02 23:59:00|2612.86|2604.16|2613.51|2604.81|2613.83|2605.13|2612.63|2603.93|37
1627948750000|2021-08-02 23:59:10|2613.62|2604.92|2613.44|2604.74|2613.69|2604.99|2613.23|2604.53|35
1627948760000|2021-08-02 23:59:20|2613.42|2604.72|2613.58|2604.88|2613.65|2604.95|2613.42|2604.72|22
1627948770000|2021-08-02 23:59:30|2613.55|2604.85|2613.26|2604.56|2613.56|2604.86|2613.18|2604.48|27
1627948780000|2021-08-02 23:59:40|2613.34|2604.64|2612.28|2603.58|2613.34|2604.64|2611.54|2602.84|28
1627948790000|2021-08-02 23:59:50|2612.29|2603.59|2612.18|2603.48|2612.95|2604.25|2612.11|2603.41|27
1627948800000|2021-08-03 00:00:00|2612.2|2603.5|2609.93|2601.23|2612.23|2603.53|2609.89|2601.19|30
1627948810000|2021-08-03 00:00:10|2609.96|2601.26|2610.77|2602.07|2610.8|2602.1|2609.96|2601.26|39
1627948820000|2021-08-03 00:00:20|2610.97|2602.27|2610.99|2602.29|2612.7|2604|2610.97|2602.27|39
1627948830000|2021-08-03 00:00:30|2610.83|2602.13|2609.56|2600.86|2610.83|2602.13|2609.24|2600.54|37
1627948840000|2021-08-03 00:00:40|2609.52|2600.82|2608.68|2599.98|2609.52|2600.82|2608.38|2599.68|39
1627948850000|2021-08-03 00:00:50|2608.66|2599.96|2608.32|2599.62|2608.66|2599.96|2608.24|2599.54|39
1627948860000|2021-08-03 00:01:00|2608.3|2599.6|2610.02|2601.32|2610.56|2601.86|2608.26|2599.56|39
1627948870000|2021-08-03 00:01:10|2610.01|2601.31|2607.18|2598.48|2610.04|2601.34|2606.07|2597.37|39
1627948880000|2021-08-03 00:01:20|2607.22|2598.52|2606.9|2598.2|2608.01|2599.31|2606.26|2597.56|40
1627948890000|2021-08-03 00:01:30|2606.84|2598.14|2599.64|2590.94|2606.97|2598.27|2599.64|2590.94|40
1627948900000|2021-08-03 00:01:40|2599.75|2591.05|2601.85|2593.15|2601.85|2593.15|2598.44|2589.74|38
1627948910000|2021-08-03 00:01:50|2601.9|2593.2|2603.44|2594.74|2603.44|2594.74|2601.72|2593.02|39
1627948920000|2021-08-03 00:02:00|2603.46|2594.76|2604.2|2595.5|2606.86|2598.16|2603.36|2594.66|40
1627948930000|2021-08-03 00:02:10|2603.9|2595.2|2605.15|2596.45|2605.15|2596.45|2602.26|2593.56|38
1627948940000|2021-08-03 00:02:20|2605.02|2596.32|2601.97|2593.27|2605.19|2596.49|2601.71|2593.01|38
1627948950000|2021-08-03 00:02:30|2601.81|2593.11|2601.69|2592.99|2602.77|2594.07|2601.43|2592.73|40
1627948960000|2021-08-03 00:02:40|2601.67|2592.97|2602.71|2594.01|2602.85|2594.15|2601.67|2592.97|38
1627948970000|2021-08-03 00:02:50|2602.76|2594.06|2601.82|2593.12|2602.76|2594.06|2601.22|2592.52|40
1627948980000|2021-08-03 00:03:00|2601.97|2593.27|2601.67|2592.97|2604.26|2595.56|2601.67|2592.97|39
1627948990000|2021-08-03 00:03:10|2601.69|2592.99|2599.9|2591.2|2602.68|2593.98|2599.63|2590.93|40
1627949000000|2021-08-03 00:03:20|2599.97|2591.27|2602.61|2593.91|2602.68|2593.98|2599.43|2590.73|38
1627949010000|2021-08-03 00:03:30|2602.77|2594.07|2603.32|2594.62|2603.71|2595.01|2602.77|2594.07|39
1627949020000|2021-08-03 00:03:40|2603.6|2594.9|2598.82|2590.12|2603.69|2594.99|2598.65|2589.95|39
1627949030000|2021-08-03 00:03:50|2598.58|2589.88|2603.01|2594.31|2603.08|2594.38|2598.58|2589.88|36
1627949040000|2021-08-03 00:04:00|2602.99|2594.29|2601.63|2592.93|2604.08|2595.38|2601.63|2592.93|37
1627949050000|2021-08-03 00:04:10|2601.61|2592.91|2601.58|2592.88|2602.41|2593.71|2600.9|2592.2|40
1627949060000|2021-08-03 00:04:20|2601.62|2592.92|2601.6|2592.9|2602.5|2593.8|2601.38|2592.68|33
1627949070000|2021-08-03 00:04:30|2601.63|2592.93|2602.11|2593.41|2602.64|2593.94|2601.61|2592.91|38
1627949080000|2021-08-03 00:04:40|2602.06|2593.36|2602.49|2593.79|2602.49|2593.79|2601.5|2592.8|37
1627949090000|2021-08-03 00:04:50|2602.58|2593.88|2600.64|2591.94|2602.69|2593.99|2600.08|2591.38|38
1627949100000|2021-08-03 00:05:00|2600.68|2591.98|2600.32|2591.62|2601.16|2592.46|2600.26|2591.56|38
1627949110000|2021-08-03 00:05:10|2600.38|2591.68|2597.68|2588.98|2600.4|2591.7|2597.68|2588.98|36
1627949120000|2021-08-03 00:05:20|2597.64|2588.94|2596.79|2588.09|2598.93|2590.23|2596.79|2588.09|38
1627949130000|2021-08-03 00:05:30|2597.01|2588.31|2598.53|2589.83|2598.81|2590.11|2594.71|2586.01|40
1627949140000|2021-08-03 00:05:40|2598.52|2589.82|2596.73|2588.03|2598.89|2590.19|2596.73|2588.03|39
1627949150000|2021-08-03 00:05:50|2596.72|2588.02|2596.81|2588.11|2597.19|2588.49|2595.95|2587.25|36
1627949160000|2021-08-03 00:06:00|2596.86|2588.16|2596.88|2588.18|2597.32|2588.62|2596.83|2588.13|39
1627949170000|2021-08-03 00:06:10|2596.74|2588.04|2595.92|2587.22|2596.82|2588.12|2595.92|2587.22|35
1627949180000|2021-08-03 00:06:20|2595.26|2586.56|2596.16|2587.46|2596.44|2587.74|2594.52|2585.82|35
1627949190000|2021-08-03 00:06:30|2596.06|2587.36|2596.35|2587.65|2596.74|2588.04|2595.81|2587.11|38
1627949200000|2021-08-03 00:06:40|2596.41|2587.71|2594.83|2586.13|2596.66|2587.96|2594.44|2585.74|39
1627949210000|2021-08-03 00:06:50|2594.74|2586.04|2594.76|2586.06|2594.97|2586.27|2594.31|2585.61|39
1627949220000|2021-08-03 00:07:00|2594.62|2585.92|2594.03|2585.33|2595.59|2586.89|2593.55|2584.85|39
1627949230000|2021-08-03 00:07:10|2593.92|2585.22|2593.57|2584.87|2593.92|2585.22|2592.83|2584.13|40
1627949240000|2021-08-03 00:07:20|2593.46|2584.76|2593.41|2584.71|2594|2585.3|2593.15|2584.45|34
1627949250000|2021-08-03 00:07:30|2593.36|2584.66|2593.26|2584.56|2593.71|2585.01|2593.05|2584.35|38
1627949260000|2021-08-03 00:07:40|2593.52|2584.82|2590.27|2581.57|2593.6|2584.9|2590.27|2581.57|37
1627949270000|2021-08-03 00:07:50|2590.34|2581.64|2591.5|2582.8|2592.15|2583.45|2590.34|2581.64|37
1627949280000|2021-08-03 00:08:00|2591.55|2582.85|2592.69|2583.99|2592.69|2583.99|2591.23|2582.53|38
1627949290000|2021-08-03 00:08:10|2592.61|2583.91|2592.94|2584.24|2594.5|2585.8|2592.61|2583.91|37
1627949300000|2021-08-03 00:08:20|2592.98|2584.28|2594.55|2585.85|2594.55|2585.85|2592.66|2583.96|40
1627949310000|2021-08-03 00:08:30|2594.37|2585.67|2596.25|2587.55|2596.41|2587.71|2594.05|2585.35|37
1627949320000|2021-08-03 00:08:40|2596.14|2587.44|2598.08|2589.38|2598.08|2589.38|2595.86|2587.16|37
1627949330000|2021-08-03 00:08:50|2598.2|2589.5|2598.91|2590.21|2599.3|2590.6|2598.2|2589.5|38
1627949340000|2021-08-03 00:09:00|2599.05|2590.35|2600.39|2591.69|2600.6|2591.9|2599.05|2590.35|40
1627949350000|2021-08-03 00:09:10|2600.56|2591.86|2600.91|2592.21|2601.31|2592.61|2600.31|2591.61|38
1627949360000|2021-08-03 00:09:20|2600.88|2592.18|2599.69|2590.99|2600.92|2592.22|2598.98|2590.28|40
1627949370000|2021-08-03 00:09:30|2599.57|2590.87|2598.61|2589.91|2599.76|2591.06|2598.46|2589.76|36
1627949380000|2021-08-03 00:09:40|2598.64|2589.94|2599.47|2590.77|2599.61|2590.91|2598.64|2589.94|39
1627949390000|2021-08-03 00:09:50|2599.43|2590.73|2601.62|2592.92|2601.62|2592.92|2599.33|2590.63|40
1627949400000|2021-08-03 00:10:00|2601.63|2592.93|2602.06|2593.36|2602.06|2593.36|2601.09|2592.39|40
1627949410000|2021-08-03 00:10:10|2602.32|2593.62|2600.76|2592.06|2602.32|2593.62|2600.71|2592.01|36
1627949420000|2021-08-03 00:10:20|2600.78|2592.08|2599.39|2590.69|2600.78|2592.08|2598.98|2590.28|39
1627949430000|2021-08-03 00:10:30|2599.34|2590.64|2601.26|2592.56|2601.36|2592.66|2599.34|2590.64|34
1627949440000|2021-08-03 00:10:40|2601.36|2592.66|2600.32|2591.62|2601.38|2592.68|2600.32|2591.62|34
1627949450000|2021-08-03 00:10:50|2600.3|2591.6|2600.23|2591.53|2600.47|2591.77|2600.1|2591.4|35
1627949460000|2021-08-03 00:11:00|2600.25|2591.55|2599.89|2591.19|2600.25|2591.55|2599.3|2590.6|24
1627949470000|2021-08-03 00:11:10|2599.87|2591.17|2599.72|2591.02|2599.91|2591.21|2599.5|2590.8|34
1627949480000|2021-08-03 00:11:20|2599.66|2590.96|2600.83|2592.13|2601.07|2592.37|2599.66|2590.96|39
1627949490000|2021-08-03 00:11:30|2600.84|2592.14|2599.32|2590.62|2600.86|2592.16|2599.32|2590.62|29
1627949500000|2021-08-03 00:11:40|2599.34|2590.64|2598.97|2590.27|2600.08|2591.38|2598.97|2590.27|35
1627949510000|2021-08-03 00:11:50|2599.08|2590.38|2597.51|2588.81|2599.08|2590.38|2597.38|2588.68|34
1627949520000|2021-08-03 00:12:00|2597.65|2588.95|2599.39|2590.69|2599.64|2590.94|2597.65|2588.95|38
1627949530000|2021-08-03 00:12:10|2599.36|2590.66|2599.7|2591|2600.11|2591.41|2599.29|2590.59|37
1627949540000|2021-08-03 00:12:20|2599.29|2590.59|2598.67|2589.97|2599.55|2590.85|2598.52|2589.82|35
1627949550000|2021-08-03 00:12:30|2598.69|2589.99|2597.85|2589.15|2598.91|2590.21|2597.81|2589.11|36
1627949560000|2021-08-03 00:12:40|2598.02|2589.32|2597.14|2588.44|2598.02|2589.32|2596.9|2588.2|34
1627949570000|2021-08-03 00:12:50|2597.08|2588.38|2597.66|2588.96|2597.83|2589.13|2596.95|2588.25|36
1627949580000|2021-08-03 00:13:00|2597.71|2589.01|2596.55|2587.85|2598.05|2589.35|2596.55|2587.85|35
1627949590000|2021-08-03 00:13:10|2596.89|2588.19|2596.97|2588.27|2597.2|2588.5|2596.69|2587.99|35
1627949600000|2021-08-03 00:13:20|2596.98|2588.28|2595.78|2587.08|2596.98|2588.28|2595.78|2587.08|37
1627949610000|2021-08-03 00:13:30|2595.7|2587|2595.21|2586.51|2595.7|2587|2595.16|2586.46|39
1627949620000|2021-08-03 00:13:40|2595.19|2586.49|2595.32|2586.62|2595.34|2586.64|2595.12|2586.42|39
1627949630000|2021-08-03 00:13:50|2595.44|2586.74|2594.51|2585.81|2595.77|2587.07|2594.5|2585.8|37
1627949640000|2021-08-03 00:14:00|2594.52|2585.82|2594.58|2585.88|2594.73|2586.03|2594.12|2585.42|35
1627949650000|2021-08-03 00:14:10|2594.54|2585.84|2596.63|2587.93|2596.81|2588.11|2594.48|2585.78|38
1627949660000|2021-08-03 00:14:20|2596.69|2587.99|2597.03|2588.33|2597.03|2588.33|2596.54|2587.84|37
1627949670000|2021-08-03 00:14:30|2597.02|2588.32|2597.9|2589.2|2598.23|2589.53|2596.68|2587.98|38
1627949680000|2021-08-03 00:14:40|2598.02|2589.32|2599.43|2590.73|2599.43|2590.73|2597.97|2589.27|39
1627949690000|2021-08-03 00:14:50|2599.36|2590.66|2598.65|2589.95|2599.36|2590.66|2598.1|2589.4|38
1627949700000|2021-08-03 00:15:00|2598.63|2589.93|2597.11|2588.41|2598.68|2589.98|2596.99|2588.29|34
1627949710000|2021-08-03 00:15:10|2597.1|2588.4|2597.04|2588.34|2597.22|2588.52|2596.81|2588.11|37
1627949720000|2021-08-03 00:15:20|2596.95|2588.25|2594.7|2586|2597.09|2588.39|2594.7|2586|37
1627949730000|2021-08-03 00:15:30|2594.93|2586.23|2594.89|2586.19|2595.43|2586.73|2594.8|2586.1|36
1627949740000|2021-08-03 00:15:40|2594.71|2586.01|2594.99|2586.29|2594.99|2586.29|2594.35|2585.65|37
1627949750000|2021-08-03 00:15:50|2594.78|2586.08|2594.26|2585.56|2594.79|2586.09|2594.04|2585.34|38
1627949760000|2021-08-03 00:16:00|2594.19|2585.49|2594.35|2585.65|2595.52|2586.82|2594.19|2585.49|38
1627949770000|2021-08-03 00:16:10|2594.22|2585.52|2593.3|2584.6|2594.22|2585.52|2592.84|2584.14|33
1627949780000|2021-08-03 00:16:20|2593.15|2584.45|2591.3|2582.6|2593.29|2584.59|2591.28|2582.58|35
1627949790000|2021-08-03 00:16:30|2591.28|2582.58|2591.4|2582.7|2591.73|2583.03|2591.22|2582.52|32
1627949800000|2021-08-03 00:16:40|2591.47|2582.77|2593.12|2584.42|2593.12|2584.42|2591.33|2582.63|38
1627949810000|2021-08-03 00:16:50|2593.08|2584.38|2592.05|2583.35|2593.08|2584.38|2591.97|2583.27|35
1627949820000|2021-08-03 00:17:00|2592|2583.3|2591.97|2583.27|2592.26|2583.56|2591.7|2583|37
1627949830000|2021-08-03 00:17:10|2591.98|2583.28|2593.67|2584.97|2593.74|2585.04|2591.68|2582.98|36
1627949840000|2021-08-03 00:17:20|2593.97|2585.27|2594.62|2585.92|2595.94|2587.24|2593.97|2585.27|37
1627949850000|2021-08-03 00:17:30|2594.61|2585.91|2596.15|2587.45|2596.16|2587.46|2594.48|2585.78|36
1627949860000|2021-08-03 00:17:40|2596.46|2587.76|2595.82|2587.12|2596.92|2588.22|2595.64|2586.94|38
1627949870000|2021-08-03 00:17:50|2595.98|2587.28|2597.03|2588.33|2597.16|2588.46|2595.94|2587.24|33
1627949880000|2021-08-03 00:18:00|2596.99|2588.29|2597.74|2589.04|2597.79|2589.09|2596.99|2588.29|38
1627949890000|2021-08-03 00:18:10|2597.75|2589.05|2598.6|2589.9|2598.6|2589.9|2597.52|2588.82|26
1627949900000|2021-08-03 00:18:20|2598.69|2589.99|2600.18|2591.48|2600.18|2591.48|2598.69|2589.99|36
1627949910000|2021-08-03 00:18:30|2600.21|2591.51|2599.77|2591.07|2600.64|2591.94|2599.75|2591.05|37
1627949920000|2021-08-03 00:18:40|2599.75|2591.05|2598.05|2589.35|2600.16|2591.46|2597.93|2589.23|39
1627949930000|2021-08-03 00:18:50|2598.22|2589.52|2600.01|2591.31|2600.01|2591.31|2598.22|2589.52|36
1627949940000|2021-08-03 00:19:00|2600|2591.3|2601.72|2593.02|2601.72|2593.02|2599.94|2591.24|30
1627949950000|2021-08-03 00:19:10|2601.84|2593.14|2602.62|2593.92|2602.64|2593.94|2601.16|2592.46|40
1627949960000|2021-08-03 00:19:20|2602.53|2593.83|2603.38|2594.68|2603.38|2594.68|2601.93|2593.23|40
1627949970000|2021-08-03 00:19:30|2603.37|2594.67|2604.49|2595.79|2604.68|2595.98|2603.37|2594.67|38
1627949980000|2021-08-03 00:19:40|2604.46|2595.76|2604.67|2595.97|2604.76|2596.06|2603.98|2595.28|35
1627949990000|2021-08-03 00:19:50|2604.75|2596.05|2602.75|2594.05|2604.75|2596.05|2602.75|2594.05|37
1627950000000|2021-08-03 00:20:00|2602.86|2594.16|2602.34|2593.64|2603.14|2594.44|2602.21|2593.51|38
1627950010000|2021-08-03 00:20:10|2602.24|2593.54|2600.72|2592.02|2602.4|2593.7|2600.46|2591.76|38
1627950020000|2021-08-03 00:20:20|2600.82|2592.12|2600.65|2591.95|2600.92|2592.22|2600.62|2591.92|32
1627950030000|2021-08-03 00:20:30|2600.66|2591.96|2602.13|2593.43|2602.13|2593.43|2600.61|2591.91|34
1627950040000|2021-08-03 00:20:40|2602.14|2593.44|2601.77|2593.07|2602.19|2593.49|2601.13|2592.43|40
1627950050000|2021-08-03 00:20:50|2601.78|2593.08|2601.55|2592.85|2602.02|2593.32|2601.48|2592.78|34
1627950060000|2021-08-03 00:21:00|2601.53|2592.83|2601.5|2592.8|2601.64|2592.94|2601.39|2592.69|31
1627950070000|2021-08-03 00:21:10|2601.52|2592.82|2600.9|2592.2|2601.64|2592.94|2600.83|2592.13|27
1627950080000|2021-08-03 00:21:20|2600.91|2592.21|2600.2|2591.5|2601.08|2592.38|2600.19|2591.49|31
1627950090000|2021-08-03 00:21:30|2600.16|2591.46|2600.93|2592.23|2601.19|2592.49|2600.09|2591.39|31
1627950100000|2021-08-03 00:21:40|2600.96|2592.26|2600.11|2591.41|2600.96|2592.26|2599.98|2591.28|37
1627950110000|2021-08-03 00:21:50|2599.98|2591.28|2599.04|2590.34|2600.07|2591.37|2599.04|2590.34|35
1627950120000|2021-08-03 00:22:00|2599.24|2590.54|2599.56|2590.86|2599.82|2591.12|2599.11|2590.41|35
1627950130000|2021-08-03 00:22:10|2599.57|2590.87|2601.31|2592.61|2601.31|2592.61|2599.57|2590.87|38
1627950140000|2021-08-03 00:22:20|2601.37|2592.67|2601.28|2592.58|2601.42|2592.72|2601.04|2592.34|36
1627950150000|2021-08-03 00:22:30|2601.2|2592.5|2601.97|2593.27|2602.04|2593.34|2601.02|2592.32|35
1627950160000|2021-08-03 00:22:40|2601.98|2593.28|2601.92|2593.22|2602.15|2593.45|2601.63|2592.93|36
1627950170000|2021-08-03 00:22:50|2601.87|2593.17|2603.62|2594.92|2603.65|2594.95|2601.87|2593.17|38
1627950180000|2021-08-03 00:23:00|2603.69|2594.99|2603.54|2594.84|2603.8|2595.1|2603.37|2594.67|27
1627950190000|2021-08-03 00:23:10|2603.53|2594.83|2603.83|2595.13|2603.93|2595.23|2603.47|2594.77|20
1627950200000|2021-08-03 00:23:20|2603.91|2595.21|2603.39|2594.69|2603.97|2595.27|2603.29|2594.59|26
1627950210000|2021-08-03 00:23:30|2603.28|2594.58|2603.23|2594.53|2603.81|2595.11|2603.07|2594.37|38
1627950220000|2021-08-03 00:23:40|2603.14|2594.44|2602.6|2593.9|2603.4|2594.7|2602.59|2593.89|36
1627950230000|2021-08-03 00:23:50|2602.63|2593.93|2602.53|2593.83|2602.72|2594.02|2602.51|2593.81|23
1627950240000|2021-08-03 00:24:00|2602.55|2593.85|2602.16|2593.46|2602.65|2593.95|2602.04|2593.34|37
1627950250000|2021-08-03 00:24:10|2602.14|2593.44|2601.55|2592.85|2602.38|2593.68|2601.55|2592.85|37
1627950260000|2021-08-03 00:24:20|2601.48|2592.78|2601.39|2592.69|2601.63|2592.93|2601.01|2592.31|36
1627950270000|2021-08-03 00:24:30|2601.51|2592.81|2603.04|2594.34|2603.17|2594.47|2601.49|2592.79|38
1627950280000|2021-08-03 00:24:40|2602.97|2594.27|2607.36|2598.66|2607.36|2598.66|2602.93|2594.23|39
1627950290000|2021-08-03 00:24:50|2607.38|2598.68|2607.82|2599.12|2608.03|2599.33|2607.22|2598.52|31
1627950300000|2021-08-03 00:25:00|2608|2599.3|2608.8|2600.1|2608.8|2600.1|2607.61|2598.91|27
1627950310000|2021-08-03 00:25:10|2608.88|2600.18|2610.2|2601.5|2610.26|2601.56|2608.82|2600.12|36
1627950320000|2021-08-03 00:25:20|2610.27|2601.57|2612.2|2603.5|2612.42|2603.72|2609.6|2600.9|31
1627950330000|2021-08-03 00:25:30|2612.31|2603.61|2613.01|2604.31|2613.17|2604.47|2612.31|2603.61|28
1627950340000|2021-08-03 00:25:40|2613.21|2604.51|2612.77|2604.07|2614.75|2606.05|2612.45|2603.75|40
1627950350000|2021-08-03 00:25:50|2612.92|2604.22|2614.3|2605.6|2614.61|2605.91|2612.87|2604.17|38
1627950360000|2021-08-03 00:26:00|2614.27|2605.57|2615.71|2607.01|2615.71|2607.01|2614.02|2605.32|31
1627950370000|2021-08-03 00:26:10|2615.89|2607.19|2616.1|2607.4|2616.34|2607.64|2615.61|2606.91|34
1627950380000|2021-08-03 00:26:20|2616.19|2607.49|2618.25|2609.55|2618.25|2609.55|2616.05|2607.35|37
1627950390000|2021-08-03 00:26:30|2618.45|2609.75|2619.28|2610.58|2619.75|2611.05|2618.45|2609.75|38
1627950400000|2021-08-03 00:26:40|2619.36|2610.66|2618.71|2610.01|2619.36|2610.66|2617.72|2609.02|38
1627950410000|2021-08-03 00:26:50|2618.79|2610.09|2621.16|2612.46|2621.45|2612.75|2618.79|2610.09|34
1627950420000|2021-08-03 00:27:00|2621.09|2612.39|2618.86|2610.16|2621.18|2612.48|2618.86|2610.16|38
1627950430000|2021-08-03 00:27:10|2618.9|2610.2|2619.87|2611.17|2620.08|2611.38|2618.9|2610.2|37
1627950440000|2021-08-03 00:27:20|2619.85|2611.15|2620.8|2612.1|2621.06|2612.36|2619.85|2611.15|38
1627950450000|2021-08-03 00:27:30|2620.53|2611.83|2619.86|2611.16|2620.6|2611.9|2619.86|2611.16|34
1627950460000|2021-08-03 00:27:40|2619.84|2611.14|2619.38|2610.68|2619.95|2611.25|2619.33|2610.63|30
1627950470000|2021-08-03 00:27:50|2619.3|2610.6|2621.99|2613.29|2621.99|2613.29|2619.3|2610.6|34
1627950480000|2021-08-03 00:28:00|2622.01|2613.31|2619.09|2610.39|2622.01|2613.31|2619.09|2610.39|36
1627950490000|2021-08-03 00:28:10|2619.17|2610.47|2619.58|2610.88|2619.61|2610.91|2618.86|2610.16|32
1627950500000|2021-08-03 00:28:20|2619.7|2611|2621.08|2612.38|2621.24|2612.54|2619.43|2610.73|36
1627950510000|2021-08-03 00:28:30|2621.09|2612.39|2620.14|2611.44|2621.12|2612.42|2619.92|2611.22|34
1627950520000|2021-08-03 00:28:40|2620.27|2611.57|2620.7|2612|2620.7|2612|2620.01|2611.31|39
1627950530000|2021-08-03 00:28:50|2620.72|2612.02|2621.62|2612.92|2621.97|2613.27|2620.65|2611.95|36
1627950540000|2021-08-03 00:29:00|2621.55|2612.85|2619.94|2611.24|2621.55|2612.85|2619.94|2611.24|36
1627950550000|2021-08-03 00:29:10|2619.3|2610.6|2620.34|2611.64|2621.19|2612.49|2618.82|2610.12|36
1627950560000|2021-08-03 00:29:20|2620.76|2612.06|2619.87|2611.17|2620.76|2612.06|2619.77|2611.07|38
1627950570000|2021-08-03 00:29:30|2619.89|2611.19|2619.36|2610.66|2619.92|2611.22|2619.09|2610.39|34
1627950580000|2021-08-03 00:29:40|2619.41|2610.71|2617.89|2609.19|2619.49|2610.79|2617|2608.3|37
1627950590000|2021-08-03 00:29:50|2617.97|2609.27|2617.6|2608.9|2617.97|2609.27|2617.05|2608.35|39
1627950600000|2021-08-03 00:30:00|2617.85|2609.15|2618.31|2609.61|2619.04|2610.34|2617.85|2609.15|38
1627950610000|2021-08-03 00:30:10|2618.79|2610.09|2623.98|2615.28|2624.31|2615.61|2618.79|2610.09|39
1627950620000|2021-08-03 00:30:20|2623.9|2615.2|2625.5|2616.8|2627.34|2618.64|2623.9|2615.2|37
1627950630000|2021-08-03 00:30:30|2625.41|2616.71|2626.45|2617.75|2626.83|2618.13|2625.09|2616.39|37
1627950640000|2021-08-03 00:30:40|2626.44|2617.74|2630.01|2621.31|2630.01|2621.31|2626.44|2617.74|38
1627950650000|2021-08-03 00:30:50|2630.14|2621.44|2629.6|2620.9|2630.14|2621.44|2629.2|2620.5|39
1627950660000|2021-08-03 00:31:00|2629.89|2621.19|2630.47|2621.77|2630.47|2621.77|2628.45|2619.75|38
1627950670000|2021-08-03 00:31:10|2630.43|2621.73|2630.59|2621.89|2631.07|2622.37|2630.33|2621.63|36
1627950680000|2021-08-03 00:31:20|2630.29|2621.59|2631.84|2623.14|2632.88|2624.18|2630.25|2621.55|37
1627950690000|2021-08-03 00:31:30|2631.89|2623.19|2632.67|2623.97|2633.34|2624.64|2631.89|2623.19|37
1627950700000|2021-08-03 00:31:40|2632.61|2623.91|2632.73|2624.03|2633|2624.3|2632.51|2623.81|34
1627950710000|2021-08-03 00:31:50|2632.75|2624.05|2632.11|2623.41|2632.92|2624.22|2631.93|2623.23|36
1627950720000|2021-08-03 00:32:00|2632.1|2623.4|2631.21|2622.51|2633.23|2624.53|2631.21|2622.51|37
1627950730000|2021-08-03 00:32:10|2631|2622.3|2629.14|2620.44|2631|2622.3|2629.08|2620.38|39
1627950740000|2021-08-03 00:32:20|2629.09|2620.39|2627.23|2618.53|2629.4|2620.7|2627.23|2618.53|38
1627950750000|2021-08-03 00:32:30|2627.26|2618.56|2627.58|2618.88|2627.79|2619.09|2626.24|2617.54|36
1627950760000|2021-08-03 00:32:40|2627.73|2619.03|2627.53|2618.83|2628|2619.3|2627.36|2618.66|38
1627950770000|2021-08-03 00:32:50|2627.42|2618.72|2626.89|2618.19|2627.69|2618.99|2626.89|2618.19|40
1627950780000|2021-08-03 00:33:00|2626.68|2617.98|2626.57|2617.87|2626.92|2618.22|2626.51|2617.81|35
1627950790000|2021-08-03 00:33:10|2626.53|2617.83|2628.67|2619.97|2628.86|2620.16|2626.53|2617.83|38
1627950800000|2021-08-03 00:33:20|2628.86|2620.16|2630.16|2621.46|2630.68|2621.98|2628.86|2620.16|39
1627950810000|2021-08-03 00:33:30|2630.29|2621.59|2630.38|2621.68|2631.27|2622.57|2629.84|2621.14|38
1627950820000|2021-08-03 00:33:40|2630.42|2621.72|2628.48|2619.78|2630.42|2621.72|2628.14|2619.44|34
1627950830000|2021-08-03 00:33:50|2628.54|2619.84|2627.16|2618.46|2628.54|2619.84|2627.16|2618.46|32
1627950840000|2021-08-03 00:34:00|2627.21|2618.51|2627.24|2618.54|2627.31|2618.61|2627.12|2618.42|23
1627950850000|2021-08-03 00:34:10|2627.23|2618.53|2625.75|2617.05|2627.3|2618.6|2625.41|2616.71|34
1627950860000|2021-08-03 00:34:20|2625.52|2616.82|2624.72|2616.02|2625.75|2617.05|2624.72|2616.02|30
1627950870000|2021-08-03 00:34:30|2624.62|2615.92|2624.35|2615.65|2624.7|2616|2623.58|2614.88|38
1627950880000|2021-08-03 00:34:40|2624.29|2615.59|2624.17|2615.47|2624.7|2616|2623.56|2614.86|36
1627950890000|2021-08-03 00:34:50|2624.02|2615.32|2624.18|2615.48|2624.29|2615.59|2623.66|2614.96|27
1627950900000|2021-08-03 00:35:00|2624.17|2615.47|2624.3|2615.6|2624.34|2615.64|2624.17|2615.47|16
1627950910000|2021-08-03 00:35:10|2624.34|2615.64|2625.7|2617|2625.81|2617.11|2624.32|2615.62|25
1627950920000|2021-08-03 00:35:20|2625.69|2616.99|2627.39|2618.69|2627.64|2618.94|2625.69|2616.99|33
1627950930000|2021-08-03 00:35:30|2627.07|2618.37|2627.53|2618.83|2627.61|2618.91|2626.97|2618.27|32
1627950940000|2021-08-03 00:35:40|2627.58|2618.88|2629.98|2621.28|2630.3|2621.6|2627.28|2618.58|35
1627950950000|2021-08-03 00:35:50|2630.11|2621.41|2630.85|2622.15|2631.35|2622.65|2628.96|2620.26|39
1627950960000|2021-08-03 00:36:00|2630.48|2621.78|2628.59|2619.89|2630.6|2621.9|2627.52|2618.82|40
1627950970000|2021-08-03 00:36:10|2628.78|2620.08|2627.97|2619.27|2628.78|2620.08|2626.79|2618.09|39
1627950980000|2021-08-03 00:36:20|2628.02|2619.32|2627.08|2618.38|2628.37|2619.67|2626.66|2617.96|38
1627950990000|2021-08-03 00:36:30|2627.09|2618.39|2627.63|2618.93|2627.88|2619.18|2626.88|2618.18|36
1627951000000|2021-08-03 00:36:40|2627.62|2618.92|2628.88|2620.18|2628.88|2620.18|2627.61|2618.91|30
1627951010000|2021-08-03 00:36:50|2628.91|2620.21|2630.63|2621.93|2630.63|2621.93|2628.91|2620.21|37
1627951020000|2021-08-03 00:37:00|2630.7|2622|2631.19|2622.49|2631.28|2622.58|2630.24|2621.54|36
1627951030000|2021-08-03 00:37:10|2631.3|2622.6|2630.06|2621.36|2631.56|2622.86|2630.06|2621.36|37
1627951040000|2021-08-03 00:37:20|2630.13|2621.43|2629.63|2620.93|2630.61|2621.91|2629.6|2620.9|36
1627951050000|2021-08-03 00:37:30|2629.44|2620.74|2628.46|2619.76|2629.44|2620.74|2628.34|2619.64|38
1627951060000|2021-08-03 00:37:40|2628.4|2619.7|2630.59|2621.89|2630.61|2621.91|2628.4|2619.7|34
1627951070000|2021-08-03 00:37:50|2631.1|2622.4|2630.97|2622.27|2631.73|2623.03|2630.52|2621.82|32
1627951080000|2021-08-03 00:38:00|2631.07|2622.37|2631.24|2622.54|2631.24|2622.54|2630.85|2622.15|25
1627951090000|2021-08-03 00:38:10|2631.26|2622.56|2630.47|2621.77|2631.35|2622.65|2630.39|2621.69|34
1627951100000|2021-08-03 00:38:20|2630.55|2621.85|2629.17|2620.47|2630.55|2621.85|2629.12|2620.42|37
1627951110000|2021-08-03 00:38:30|2629.22|2620.52|2631.2|2622.5|2631.21|2622.51|2628.99|2620.29|36
1627951120000|2021-08-03 00:38:40|2631.12|2622.42|2630.49|2621.79|2631.13|2622.43|2630.38|2621.68|38
1627951130000|2021-08-03 00:38:50|2630.53|2621.83|2630.62|2621.92|2631.13|2622.43|2630.48|2621.78|36
1627951140000|2021-08-03 00:39:00|2630.79|2622.09|2632.82|2624.12|2633.14|2624.44|2630.79|2622.09|39
1627951150000|2021-08-03 00:39:10|2632.79|2624.09|2633.16|2624.46|2633.18|2624.48|2632.78|2624.08|37
1627951160000|2021-08-03 00:39:20|2633.09|2624.39|2631.73|2623.03|2633.32|2624.62|2631.68|2622.98|37
1627951170000|2021-08-03 00:39:30|2631.72|2623.02|2630.83|2622.13|2631.72|2623.02|2630.44|2621.74|35
1627951180000|2021-08-03 00:39:40|2631.16|2622.46|2632.65|2623.95|2632.7|2624|2630.57|2621.87|38
1627951190000|2021-08-03 00:39:50|2632.58|2623.88|2632.02|2623.32|2632.59|2623.89|2631.85|2623.15|30
1627951200000|2021-08-03 00:40:00|2631.94|2623.24|2631.72|2623.02|2632.44|2623.74|2631.72|2623.02|37
1627951210000|2021-08-03 00:40:10|2631.65|2622.95|2628.77|2620.07|2631.65|2622.95|2628.77|2620.07|40
1627951220000|2021-08-03 00:40:20|2628.93|2620.23|2628.56|2619.86|2629.24|2620.54|2628.43|2619.73|37
1627951230000|2021-08-03 00:40:30|2628.52|2619.82|2628.55|2619.85|2629.33|2620.63|2628.44|2619.74|36
1627951240000|2021-08-03 00:40:40|2628.52|2619.82|2628.35|2619.65|2628.52|2619.82|2628.21|2619.51|34
1627951250000|2021-08-03 00:40:50|2628.3|2619.6|2628.17|2619.47|2628.38|2619.68|2628.17|2619.47|28
1627951260000|2021-08-03 00:41:00|2628.14|2619.44|2628.6|2619.9|2628.65|2619.95|2628.09|2619.39|34
1627951270000|2021-08-03 00:41:10|2628.57|2619.87|2630.33|2621.63|2630.51|2621.81|2628.57|2619.87|37
1627951280000|2021-08-03 00:41:20|2630.26|2621.56|2628.57|2619.87|2630.29|2621.59|2628.57|2619.87|35
1627951290000|2021-08-03 00:41:30|2628.53|2619.83|2628.99|2620.29|2629.14|2620.44|2628.53|2619.83|35
1627951300000|2021-08-03 00:41:40|2628.98|2620.28|2629.67|2620.97|2630.51|2621.81|2628.81|2620.11|40
1627951310000|2021-08-03 00:41:50|2629.59|2620.89|2628.53|2619.83|2629.88|2621.18|2628.51|2619.81|36
1627951320000|2021-08-03 00:42:00|2628.41|2619.71|2627.71|2619.01|2628.88|2620.18|2627.71|2619.01|38
1627951330000|2021-08-03 00:42:10|2627.48|2618.78|2628.61|2619.91|2628.69|2619.99|2627.23|2618.53|38
1627951340000|2021-08-03 00:42:20|2628.63|2619.93|2629.67|2620.97|2629.79|2621.09|2628.51|2619.81|35
1627951350000|2021-08-03 00:42:30|2629.6|2620.9|2628.84|2620.14|2629.6|2620.9|2628.61|2619.91|40
1627951360000|2021-08-03 00:42:40|2628.75|2620.05|2628.79|2620.09|2628.99|2620.29|2628.52|2619.82|34
1627951370000|2021-08-03 00:42:50|2628.76|2620.06|2629.83|2621.13|2629.83|2621.13|2628.76|2620.06|34
1627951380000|2021-08-03 00:43:00|2629.86|2621.16|2628.44|2619.74|2629.92|2621.22|2628.44|2619.74|36
1627951390000|2021-08-03 00:43:10|2628.38|2619.68|2627.17|2618.47|2628.42|2619.72|2626.95|2618.25|37
1627951400000|2021-08-03 00:43:20|2627.2|2618.5|2627.38|2618.68|2627.61|2618.91|2626.96|2618.26|37
1627951410000|2021-08-03 00:43:30|2627.49|2618.79|2627.18|2618.48|2628.32|2619.62|2627.18|2618.48|35
1627951420000|2021-08-03 00:43:40|2627.15|2618.45|2626.55|2617.85|2627.23|2618.53|2626.39|2617.69|34
1627951430000|2021-08-03 00:43:50|2626.58|2617.88|2626.23|2617.53|2626.58|2617.88|2626.1|2617.4|31
1627951440000|2021-08-03 00:44:00|2626.25|2617.55|2626.06|2617.36|2627.22|2618.52|2626.06|2617.36|37
1627951450000|2021-08-03 00:44:10|2626.08|2617.38|2625.93|2617.23|2626.24|2617.54|2625.44|2616.74|37
1627951460000|2021-08-03 00:44:20|2626.07|2617.37|2627.12|2618.42|2627.22|2618.52|2625.85|2617.15|37
1627951470000|2021-08-03 00:44:30|2627.14|2618.44|2628.27|2619.57|2628.27|2619.57|2626.52|2617.82|37
1627951480000|2021-08-03 00:44:40|2628.22|2619.52|2628.54|2619.84|2628.62|2619.92|2628.22|2619.52|35
1627951490000|2021-08-03 00:44:50|2628.51|2619.81|2628.99|2620.29|2628.99|2620.29|2628.14|2619.44|28
1627951500000|2021-08-03 00:45:00|2629.29|2620.59|2630.81|2622.11|2630.85|2622.15|2629.29|2620.59|31
1627951510000|2021-08-03 00:45:10|2630.57|2621.87|2629.63|2620.93|2631.15|2622.45|2629.62|2620.92|36
1627951520000|2021-08-03 00:45:20|2629.66|2620.96|2630|2621.3|2630.59|2621.89|2629.62|2620.92|37
1627951530000|2021-08-03 00:45:30|2630.19|2621.49|2630.98|2622.28|2631.72|2623.02|2630.19|2621.49|37
1627951540000|2021-08-03 00:45:40|2631.24|2622.54|2634.2|2625.5|2634.21|2625.51|2631.17|2622.47|35
1627951550000|2021-08-03 00:45:50|2634.36|2625.66|2635.13|2626.43|2635.13|2626.43|2634.19|2625.49|37
1627951560000|2021-08-03 00:46:00|2635.07|2626.37|2636.52|2627.82|2636.59|2627.89|2634.88|2626.18|37
1627951570000|2021-08-03 00:46:10|2636.51|2627.81|2632.61|2623.91|2636.51|2627.81|2632.61|2623.91|39
1627951580000|2021-08-03 00:46:20|2632.6|2623.9|2629.3|2620.6|2632.6|2623.9|2629.3|2620.6|37
1627951590000|2021-08-03 00:46:30|2629.24|2620.54|2630.09|2621.39|2630.5|2621.8|2628.18|2619.48|39
1627951600000|2021-08-03 00:46:40|2630|2621.3|2628.8|2620.1|2630|2621.3|2628.67|2619.97|38
1627951610000|2021-08-03 00:46:50|2628.85|2620.15|2628.32|2619.62|2629.24|2620.54|2628.26|2619.56|37
1627951620000|2021-08-03 00:47:00|2628.38|2619.68|2627.35|2618.65|2629.01|2620.31|2627.35|2618.65|36
1627951630000|2021-08-03 00:47:10|2627.14|2618.44|2626.26|2617.56|2627.18|2618.48|2626.19|2617.49|35
1627951640000|2021-08-03 00:47:20|2626.27|2617.57|2628.02|2619.32|2628.02|2619.32|2625.8|2617.1|30
1627951650000|2021-08-03 00:47:30|2628.09|2619.39|2629.43|2620.73|2629.53|2620.83|2627.74|2619.04|28
1627951660000|2021-08-03 00:47:40|2629.4|2620.7|2627.7|2619|2629.4|2620.7|2627.69|2618.99|33
1627951670000|2021-08-03 00:47:50|2627.62|2618.92|2626.23|2617.53|2627.68|2618.98|2626.19|2617.49|38
1627951680000|2021-08-03 00:48:00|2626.18|2617.48|2626.62|2617.92|2626.64|2617.94|2626.18|2617.48|37
1627951690000|2021-08-03 00:48:10|2626.51|2617.81|2625.52|2616.82|2626.64|2617.94|2625.46|2616.76|32
1627951700000|2021-08-03 00:48:20|2625.54|2616.84|2625.54|2616.84|2626.35|2617.65|2625.42|2616.72|34
1627951710000|2021-08-03 00:48:30|2625.6|2616.9|2625.66|2616.96|2625.67|2616.97|2625.4|2616.7|32
1627951720000|2021-08-03 00:48:40|2625.68|2616.98|2624.44|2615.74|2625.68|2616.98|2624.26|2615.56|39
1627951730000|2021-08-03 00:48:50|2624.37|2615.67|2622.85|2614.15|2624.37|2615.67|2622.49|2613.79|38
1627951740000|2021-08-03 00:49:00|2622.89|2614.19|2622.89|2614.19|2623|2614.3|2622.05|2613.35|39
1627951750000|2021-08-03 00:49:10|2623.28|2614.58|2622.59|2613.89|2623.56|2614.86|2622.1|2613.4|36
1627951760000|2021-08-03 00:49:20|2622.56|2613.86|2622.65|2613.95|2623.04|2614.34|2622.41|2613.71|39
1627951770000|2021-08-03 00:49:30|2622.66|2613.96|2621.61|2612.91|2622.66|2613.96|2621.42|2612.72|37
1627951780000|2021-08-03 00:49:40|2621.58|2612.88|2622.19|2613.49|2622.4|2613.7|2621.36|2612.66|38
1627951790000|2021-08-03 00:49:50|2622.35|2613.65|2622.4|2613.7|2623.25|2614.55|2622.12|2613.42|39
1627951800000|2021-08-03 00:50:00|2622.04|2613.34|2621.02|2612.32|2622.2|2613.5|2620.89|2612.19|39
1627951810000|2021-08-03 00:50:10|2620.9|2612.2|2620.75|2612.05|2622.04|2613.34|2620.49|2611.79|37
1627951820000|2021-08-03 00:50:20|2620.72|2612.02|2620.6|2611.9|2620.91|2612.21|2619.9|2611.2|37
1627951830000|2021-08-03 00:50:30|2620.49|2611.79|2622.38|2613.68|2622.4|2613.7|2620.42|2611.72|38
1627951840000|2021-08-03 00:50:40|2622.24|2613.54|2622.34|2613.64|2623.12|2614.42|2622.23|2613.53|37
1627951850000|2021-08-03 00:50:50|2622.28|2613.58|2621.62|2612.92|2622.49|2613.79|2621.62|2612.92|34
1627951860000|2021-08-03 00:51:00|2621.56|2612.86|2621.65|2612.95|2621.76|2613.06|2621.26|2612.56|38
1627951870000|2021-08-03 00:51:10|2621.6|2612.9|2621.02|2612.32|2621.77|2613.07|2620.93|2612.23|35
1627951880000|2021-08-03 00:51:20|2621.11|2612.41|2621.25|2612.55|2621.65|2612.95|2620.89|2612.19|36
1627951890000|2021-08-03 00:51:30|2621.27|2612.57|2621.68|2612.98|2621.68|2612.98|2621.08|2612.38|35
1627951900000|2021-08-03 00:51:40|2621.64|2612.94|2620.63|2611.93|2621.64|2612.94|2620.5|2611.8|34
1627951910000|2021-08-03 00:51:50|2620.64|2611.94|2620.45|2611.75|2620.66|2611.96|2620.1|2611.4|31
1627951920000|2021-08-03 00:52:00|2620.52|2611.82|2621.44|2612.74|2621.45|2612.75|2620.52|2611.82|37
1627951930000|2021-08-03 00:52:10|2621.42|2612.72|2621.76|2613.06|2621.76|2613.06|2621.29|2612.59|34
1627951940000|2021-08-03 00:52:20|2621.91|2613.21|2623.2|2614.5|2623.2|2614.5|2621.79|2613.09|39
1627951950000|2021-08-03 00:52:30|2622.92|2614.22|2622.75|2614.05|2623.25|2614.55|2622.06|2613.36|40
1627951960000|2021-08-03 00:52:40|2622.76|2614.06|2620.47|2611.77|2622.85|2614.15|2620.47|2611.77|36
1627951970000|2021-08-03 00:52:50|2620.29|2611.59|2619.12|2610.42|2620.31|2611.61|2618.61|2609.91|37
1627951980000|2021-08-03 00:53:00|2619.19|2610.49|2620.09|2611.39|2620.2|2611.5|2618.85|2610.15|38
1627951990000|2021-08-03 00:53:10|2620.01|2611.31|2620.77|2612.07|2621.14|2612.44|2620.01|2611.31|38
1627952000000|2021-08-03 00:53:20|2620.91|2612.21|2622.29|2613.59|2622.41|2613.71|2620.8|2612.1|38
1627952010000|2021-08-03 00:53:30|2622.26|2613.56|2622.1|2613.4|2622.26|2613.56|2621.92|2613.22|34
1627952020000|2021-08-03 00:53:40|2622.05|2613.35|2622.32|2613.62|2622.4|2613.7|2622.05|2613.35|32
1627952030000|2021-08-03 00:53:50|2622.39|2613.69|2621.66|2612.96|2622.41|2613.71|2621.66|2612.96|29
1627952040000|2021-08-03 00:54:00|2621.68|2612.98|2622.18|2613.48|2622.39|2613.69|2621.68|2612.98|20
1627952050000|2021-08-03 00:54:10|2622.17|2613.47|2620.91|2612.21|2622.17|2613.47|2620.8|2612.1|29
1627952060000|2021-08-03 00:54:20|2620.92|2612.22|2620.7|2612|2620.92|2612.22|2620.45|2611.75|28
1627952070000|2021-08-03 00:54:30|2620.71|2612.01|2620.08|2611.38|2620.77|2612.07|2620.08|2611.38|31
1627952080000|2021-08-03 00:54:40|2620.02|2611.32|2619.5|2610.8|2620.02|2611.32|2619.48|2610.78|30
1627952090000|2021-08-03 00:54:50|2619.18|2610.48|2619.46|2610.76|2619.46|2610.76|2618.44|2609.74|33
1627952100000|2021-08-03 00:55:00|2619.42|2610.72|2619.42|2610.72|2620.19|2611.49|2619.01|2610.31|30
1627952110000|2021-08-03 00:55:10|2619.17|2610.47|2617.11|2608.41|2619.17|2610.47|2617.11|2608.41|36
1627952120000|2021-08-03 00:55:20|2617.05|2608.35|2614.85|2606.15|2617.05|2608.35|2614.85|2606.15|37
1627952130000|2021-08-03 00:55:30|2614.73|2606.03|2613.34|2604.64|2614.73|2606.03|2613.13|2604.43|36
1627952140000|2021-08-03 00:55:40|2613.37|2604.67|2612.86|2604.16|2613.63|2604.93|2612.47|2603.77|39
1627952150000|2021-08-03 00:55:50|2612.83|2604.13|2611.53|2602.83|2613.96|2605.26|2611.52|2602.82|38
1627952160000|2021-08-03 00:56:00|2611.49|2602.79|2610.44|2601.74|2612.39|2603.69|2610.44|2601.74|38
1627952170000|2021-08-03 00:56:10|2610.42|2601.72|2608.24|2599.54|2610.77|2602.07|2607.96|2599.26|39
1627952180000|2021-08-03 00:56:20|2608.31|2599.61|2610.12|2601.42|2610.15|2601.45|2608.19|2599.49|38
1627952190000|2021-08-03 00:56:30|2610.24|2601.54|2610.19|2601.49|2611.61|2602.91|2609.14|2600.44|40
1627952200000|2021-08-03 00:56:40|2609.55|2600.85|2611.8|2603.1|2611.8|2603.1|2609.11|2600.41|39
1627952210000|2021-08-03 00:56:50|2611.52|2602.82|2611.9|2603.2|2612.22|2603.52|2611.2|2602.5|38
1627952220000|2021-08-03 00:57:00|2611.84|2603.14|2614.83|2606.13|2614.83|2606.13|2611.83|2603.13|38
1627952230000|2021-08-03 00:57:10|2614.76|2606.06|2611.87|2603.17|2614.76|2606.06|2611.58|2602.88|40
1627952240000|2021-08-03 00:57:20|2611.78|2603.08|2610.69|2601.99|2612.38|2603.68|2610.69|2601.99|37
1627952250000|2021-08-03 00:57:30|2610.78|2602.08|2611.2|2602.5|2611.2|2602.5|2610.51|2601.81|38
1627952260000|2021-08-03 00:57:40|2611.19|2602.49|2611.63|2602.93|2611.85|2603.15|2611.11|2602.41|38
1627952270000|2021-08-03 00:57:50|2611.66|2602.96|2611.87|2603.17|2611.94|2603.24|2611.04|2602.34|38
1627952280000|2021-08-03 00:58:00|2611.91|2603.21|2614.45|2605.75|2614.55|2605.85|2611.91|2603.21|35
1627952290000|2021-08-03 00:58:10|2614.38|2605.68|2615.04|2606.34|2615.12|2606.42|2613.84|2605.14|33
1627952300000|2021-08-03 00:58:20|2615.14|2606.44|2615.02|2606.32|2615.31|2606.61|2614.97|2606.27|24
1627952310000|2021-08-03 00:58:30|2614.89|2606.19|2614.36|2605.66|2615.05|2606.35|2613.84|2605.14|23
1627952320000|2021-08-03 00:58:40|2614.55|2605.85|2614.52|2605.82|2615.43|2606.73|2614.52|2605.82|31
1627952330000|2021-08-03 00:58:50|2614.55|2605.85|2615.8|2607.1|2615.91|2607.21|2614.46|2605.76|34
1627952340000|2021-08-03 00:59:00|2615.88|2607.18|2615.46|2606.76|2616.02|2607.32|2615.14|2606.44|32
1627952350000|2021-08-03 00:59:10|2615.43|2606.73|2616.17|2607.47|2616.25|2607.55|2615.43|2606.73|37
1627952360000|2021-08-03 00:59:20|2616.22|2607.52|2616.18|2607.48|2616.39|2607.69|2615.95|2607.25|34
1627952370000|2021-08-03 00:59:30|2616.13|2607.43|2615.85|2607.15|2616.38|2607.68|2615.85|2607.15|30
1627952380000|2021-08-03 00:59:40|2615.86|2607.16|2614.75|2606.05|2616.25|2607.55|2614.62|2605.92|32
1627952390000|2021-08-03 00:59:50|2614.71|2606.01|2613.53|2604.83|2614.71|2606.01|2613.49|2604.79|32
1627952400000|2021-08-03 01:00:00|2613.55|2604.85|2610.98|2602.28|2613.73|2605.03|2610.95|2602.25|34
1627952410000|2021-08-03 01:00:10|2611.15|2602.45|2609.71|2601.01|2611.15|2602.45|2609.57|2600.87|33
1627952420000|2021-08-03 01:00:20|2609.77|2601.07|2607.76|2599.06|2609.77|2601.07|2607.76|2599.06|37
1627952430000|2021-08-03 01:00:30|2607.75|2599.05|2609.41|2600.71|2609.41|2600.71|2607.11|2598.41|40
1627952440000|2021-08-03 01:00:40|2609.4|2600.7|2609.7|2601|2610.39|2601.69|2609.4|2600.7|33
1627952450000|2021-08-03 01:00:50|2609.72|2601.02|2607.69|2598.99|2609.89|2601.19|2607.69|2598.99|37
1627952460000|2021-08-03 01:01:00|2607.59|2598.89|2607.28|2598.58|2608.25|2599.55|2607.12|2598.42|36
1627952470000|2021-08-03 01:01:10|2607.29|2598.59|2608.21|2599.51|2608.21|2599.51|2607.29|2598.59|36
1627952480000|2021-08-03 01:01:20|2608.28|2599.58|2607|2598.3|2608.39|2599.69|2606.97|2598.27|33
1627952490000|2021-08-03 01:01:30|2606.99|2598.29|2606.1|2597.4|2607.05|2598.35|2605.74|2597.04|29
1627952500000|2021-08-03 01:01:40|2606.16|2597.46|2607.85|2599.15|2607.86|2599.16|2606.16|2597.46|33
1627952510000|2021-08-03 01:01:50|2607.82|2599.12|2610.14|2601.44|2610.14|2601.44|2607.82|2599.12|34
1627952520000|2021-08-03 01:02:00|2609.98|2601.28|2609.85|2601.15|2609.98|2601.28|2609.47|2600.77|34
1627952530000|2021-08-03 01:02:10|2610.19|2601.49|2610.63|2601.93|2610.82|2602.12|2610.16|2601.46|25
1627952540000|2021-08-03 01:02:20|2610.65|2601.95|2609.21|2600.51|2611.28|2602.58|2609.09|2600.39|35
1627952550000|2021-08-03 01:02:30|2609.17|2600.47|2607.86|2599.16|2609.17|2600.47|2607.33|2598.63|38
1627952560000|2021-08-03 01:02:40|2607.9|2599.2|2606.81|2598.11|2608.03|2599.33|2606.48|2597.78|37
1627952570000|2021-08-03 01:02:50|2606.78|2598.08|2607.19|2598.49|2607.19|2598.49|2606.65|2597.95|37
1627952580000|2021-08-03 01:03:00|2607.4|2598.7|2606.06|2597.36|2608.27|2599.57|2606.06|2597.36|38
1627952590000|2021-08-03 01:03:10|2605.65|2596.95|2604.51|2595.81|2606.13|2597.43|2604.51|2595.81|40
1627952600000|2021-08-03 01:03:20|2604.61|2595.91|2605.55|2596.85|2605.81|2597.11|2604.23|2595.53|30
1627952610000|2021-08-03 01:03:30|2605.67|2596.97|2605.5|2596.8|2605.92|2597.22|2605.5|2596.8|37
1627952620000|2021-08-03 01:03:40|2605.57|2596.87|2606.14|2597.44|2606.16|2597.46|2605.5|2596.8|31
1627952630000|2021-08-03 01:03:50|2606.15|2597.45|2606.17|2597.47|2606.33|2597.63|2606.03|2597.33|31
1627952640000|2021-08-03 01:04:00|2606.41|2597.71|2606.56|2597.86|2606.56|2597.86|2606.21|2597.51|26
1627952650000|2021-08-03 01:04:10|2606.58|2597.88|2607.2|2598.5|2607.2|2598.5|2606.58|2597.88|33
1627952660000|2021-08-03 01:04:20|2607.16|2598.46|2607.21|2598.51|2608.07|2599.37|2607.14|2598.44|35
1627952670000|2021-08-03 01:04:30|2607.22|2598.52|2608.15|2599.45|2608.15|2599.45|2607.22|2598.52|38
1627952680000|2021-08-03 01:04:40|2608.06|2599.36|2608.13|2599.43|2608.26|2599.56|2608.05|2599.35|24
1627952690000|2021-08-03 01:04:50|2608.12|2599.42|2606.37|2597.67|2608.12|2599.42|2606.33|2597.63|32
1627952700000|2021-08-03 01:05:00|2606.53|2597.83|2605.9|2597.2|2606.63|2597.93|2605.79|2597.09|39
1627952710000|2021-08-03 01:05:10|2605.84|2597.14|2604.82|2596.12|2605.86|2597.16|2604.79|2596.09|36
1627952720000|2021-08-03 01:05:20|2604.85|2596.15|2604.83|2596.13|2604.94|2596.24|2604.83|2596.13|12
1627952730000|2021-08-03 01:05:30|2604.87|2596.17|2603.57|2594.87|2604.92|2596.22|2603.4|2594.7|27
1627952740000|2021-08-03 01:05:40|2603.96|2595.26|2603.25|2594.55|2604.27|2595.57|2603.23|2594.53|30
1627952750000|2021-08-03 01:05:50|2603.12|2594.42|2602.87|2594.17|2603.38|2594.68|2602.73|2594.03|29
1627952760000|2021-08-03 01:06:00|2602.91|2594.21|2603.08|2594.38|2603.64|2594.94|2602.9|2594.2|34
1627952770000|2021-08-03 01:06:10|2602.99|2594.29|2601.64|2592.94|2603.08|2594.38|2598.18|2589.48|39
1627952780000|2021-08-03 01:06:20|2601.71|2593.01|2598.77|2590.07|2601.71|2593.01|2598.71|2590.01|38
1627952790000|2021-08-03 01:06:30|2598.92|2590.22|2600.07|2591.37|2600.07|2591.37|2598.26|2589.56|39
1627952800000|2021-08-03 01:06:40|2600.09|2591.39|2601.26|2592.56|2601.26|2592.56|2599.52|2590.82|39
1627952810000|2021-08-03 01:06:50|2601.11|2592.41|2604.94|2596.24|2604.94|2596.24|2600.99|2592.29|40
1627952820000|2021-08-03 01:07:00|2605.01|2596.31|2604.31|2595.61|2605.13|2596.43|2603.4|2594.7|39
1627952830000|2021-08-03 01:07:10|2604.29|2595.59|2603.64|2594.94|2604.29|2595.59|2601.94|2593.24|38
1627952840000|2021-08-03 01:07:20|2603.83|2595.13|2604.1|2595.4|2604.35|2595.65|2603.73|2595.03|34
1627952850000|2021-08-03 01:07:30|2604.12|2595.42|2604.15|2595.45|2604.32|2595.62|2603.94|2595.24|34
1627952860000|2021-08-03 01:07:40|2604.18|2595.48|2603.27|2594.57|2604.38|2595.68|2603.27|2594.57|33
1627952870000|2021-08-03 01:07:50|2603.24|2594.54|2602.36|2593.66|2603.66|2594.96|2602.25|2593.55|36
1627952880000|2021-08-03 01:08:00|2602.37|2593.67|2600.28|2591.58|2602.5|2593.8|2600.28|2591.58|38
1627952890000|2021-08-03 01:08:10|2600.19|2591.49|2601.15|2592.45|2601.36|2592.66|2600.19|2591.49|36
1627952900000|2021-08-03 01:08:20|2601.2|2592.5|2601.22|2592.52|2602.14|2593.44|2601.15|2592.45|36
1627952910000|2021-08-03 01:08:30|2601.2|2592.5|2600.81|2592.11|2601.81|2593.11|2600.81|2592.11|37
1627952920000|2021-08-03 01:08:40|2600.84|2592.14|2600.4|2591.7|2600.85|2592.15|2600.33|2591.63|38
1627952930000|2021-08-03 01:08:50|2600.43|2591.73|2600.26|2591.56|2600.85|2592.15|2599.56|2590.86|35
1627952940000|2021-08-03 01:09:00|2600.43|2591.73|2601.58|2592.88|2601.69|2592.99|2600.28|2591.58|35
1627952950000|2021-08-03 01:09:10|2601.61|2592.91|2599.68|2590.98|2602.91|2594.21|2599.67|2590.97|39
1627952960000|2021-08-03 01:09:20|2599.63|2590.93|2599.4|2590.7|2599.63|2590.93|2599.28|2590.58|21
1627952970000|2021-08-03 01:09:30|2599.15|2590.45|2598.66|2589.96|2599.15|2590.45|2598.45|2589.75|25
1627952980000|2021-08-03 01:09:40|2598.68|2589.98|2598.62|2589.92|2599.57|2590.87|2598.59|2589.89|32
1627952990000|2021-08-03 01:09:50|2598.25|2589.55|2598.24|2589.54|2598.46|2589.76|2598.07|2589.37|34
1627953000000|2021-08-03 01:10:00|2598.23|2589.53|2597.46|2588.76|2598.26|2589.56|2597.46|2588.76|28
1627953010000|2021-08-03 01:10:10|2597.48|2588.78|2597.19|2588.49|2597.48|2588.78|2596.66|2587.96|33
1627953020000|2021-08-03 01:10:20|2597.15|2588.45|2599.9|2591.2|2599.91|2591.21|2597.15|2588.45|37
1627953030000|2021-08-03 01:10:30|2599.82|2591.12|2600.71|2592.01|2601.21|2592.51|2599.61|2590.91|40
1627953040000|2021-08-03 01:10:40|2600.69|2591.99|2602.48|2593.78|2602.49|2593.79|2600.69|2591.99|40
1627953050000|2021-08-03 01:10:50|2602.64|2593.94|2603.39|2594.69|2603.39|2594.69|2602.49|2593.79|40
1627953060000|2021-08-03 01:11:00|2603.44|2594.74|2604.2|2595.5|2604.2|2595.5|2603.34|2594.64|36
1627953070000|2021-08-03 01:11:10|2604.41|2595.71|2602.86|2594.16|2605.18|2596.48|2602.86|2594.16|39
1627953080000|2021-08-03 01:11:20|2602.74|2594.04|2602.05|2593.35|2603.11|2594.41|2602.02|2593.32|37
1627953090000|2021-08-03 01:11:30|2602.06|2593.36|2604.37|2595.67|2604.53|2595.83|2602.06|2593.36|34
1627953100000|2021-08-03 01:11:40|2604.36|2595.66|2603.99|2595.29|2605.06|2596.36|2603.83|2595.13|34
1627953110000|2021-08-03 01:11:50|2603.92|2595.22|2601.27|2592.57|2603.92|2595.22|2601.27|2592.57|38
1627953120000|2021-08-03 01:12:00|2601.25|2592.55|2603.92|2595.22|2604.17|2595.47|2601.25|2592.55|38
1627953130000|2021-08-03 01:12:10|2603.83|2595.13|2604.18|2595.48|2604.2|2595.5|2603.55|2594.85|28
1627953140000|2021-08-03 01:12:20|2604.09|2595.39|2604.29|2595.59|2604.48|2595.78|2603.81|2595.11|30
1627953150000|2021-08-03 01:12:30|2604.48|2595.78|2604.64|2595.94|2604.74|2596.04|2604.29|2595.59|15
1627953160000|2021-08-03 01:12:40|2604.62|2595.92|2603.36|2594.66|2604.62|2595.92|2603.3|2594.6|34
1627953170000|2021-08-03 01:12:50|2603.28|2594.58|2604.1|2595.4|2604.1|2595.4|2603.28|2594.58|33
1627953180000|2021-08-03 01:13:00|2604.21|2595.51|2605.12|2596.42|2605.27|2596.57|2604.12|2595.42|36
1627953190000|2021-08-03 01:13:10|2605.14|2596.44|2604.03|2595.33|2605.41|2596.71|2603.73|2595.03|34
1627953200000|2021-08-03 01:13:20|2604.09|2595.39|2603.01|2594.31|2604.2|2595.5|2602.86|2594.16|39
1627953210000|2021-08-03 01:13:30|2602.7|2594|2600.84|2592.14|2602.7|2594|2600.82|2592.12|37
1627953220000|2021-08-03 01:13:40|2600.92|2592.22|2600.87|2592.17|2601.24|2592.54|2600.87|2592.17|33
1627953230000|2021-08-03 01:13:50|2600.9|2592.2|2600.4|2591.7|2600.96|2592.26|2600.4|2591.7|32
1627953240000|2021-08-03 01:14:00|2600.41|2591.71|2600.48|2591.78|2600.87|2592.17|2599.8|2591.1|33
1627953250000|2021-08-03 01:14:10|2600.51|2591.81|2601.58|2592.88|2601.58|2592.88|2600.5|2591.8|31
1627953260000|2021-08-03 01:14:20|2601.63|2592.93|2600.21|2591.51|2601.63|2592.93|2600.06|2591.36|33
1627953270000|2021-08-03 01:14:30|2600.07|2591.37|2599.98|2591.28|2600.12|2591.42|2599.94|2591.24|13
1627953280000|2021-08-03 01:14:40|2600.02|2591.32|2601.03|2592.33|2601.05|2592.35|2599.82|2591.12|27
1627953290000|2021-08-03 01:14:50|2601.06|2592.36|2601.2|2592.5|2601.35|2592.65|2600.8|2592.1|33
1627953300000|2021-08-03 01:15:00|2601.27|2592.57|2602.7|2594|2602.7|2594|2601.27|2592.57|36
1627953310000|2021-08-03 01:15:10|2602.41|2593.71|2598|2589.3|2602.57|2593.87|2597.88|2589.18|40
1627953320000|2021-08-03 01:15:20|2597.9|2589.2|2596.35|2587.65|2597.9|2589.2|2595.79|2587.09|39
1627953330000|2021-08-03 01:15:30|2596.33|2587.63|2596.7|2588|2596.7|2588|2595.86|2587.16|28
1627953340000|2021-08-03 01:15:40|2596.65|2587.95|2599.56|2590.86|2599.56|2590.86|2596.65|2587.95|31
1627953350000|2021-08-03 01:15:50|2599.48|2590.78|2600.88|2592.18|2600.93|2592.23|2599.27|2590.57|32
1627953360000|2021-08-03 01:16:00|2600.49|2591.79|2600.62|2591.92|2600.65|2591.95|2600.24|2591.54|24
1627953370000|2021-08-03 01:16:10|2600.65|2591.95|2597.93|2589.23|2600.65|2591.95|2597.93|2589.23|24
1627953380000|2021-08-03 01:16:20|2598.08|2589.38|2597.8|2589.1|2598.2|2589.5|2597.61|2588.91|32
1627953390000|2021-08-03 01:16:30|2597.88|2589.18|2596.92|2588.22|2597.93|2589.23|2596.41|2587.71|37
1627953400000|2021-08-03 01:16:40|2596.88|2588.18|2596.92|2588.22|2597.26|2588.56|2596.74|2588.04|35
1627953410000|2021-08-03 01:16:50|2597|2588.3|2596.61|2587.91|2597.1|2588.4|2596.61|2587.91|35
1627953420000|2021-08-03 01:17:00|2596.5|2587.8|2596.24|2587.54|2598.07|2589.37|2595.74|2587.04|39
1627953430000|2021-08-03 01:17:10|2595.97|2587.27|2596|2587.3|2596.39|2587.69|2595.97|2587.27|38
1627953440000|2021-08-03 01:17:20|2595.99|2587.29|2596.18|2587.48|2596.18|2587.48|2595.81|2587.11|27
1627953450000|2021-08-03 01:17:30|2596.17|2587.47|2596.53|2587.83|2597.31|2588.61|2596.16|2587.46|37
1627953460000|2021-08-03 01:17:40|2596.49|2587.79|2596.56|2587.86|2596.92|2588.22|2596.21|2587.51|38
1627953470000|2021-08-03 01:17:50|2596.58|2587.88|2596.61|2587.91|2596.73|2588.03|2596.14|2587.44|30
1627953480000|2021-08-03 01:18:00|2596.39|2587.69|2596.44|2587.74|2597.19|2588.49|2596.39|2587.69|32
1627953490000|2021-08-03 01:18:10|2596.88|2588.18|2596.52|2587.82|2596.97|2588.27|2596.01|2587.31|32
1627953500000|2021-08-03 01:18:20|2596.51|2587.81|2596.98|2588.28|2597.04|2588.34|2596.48|2587.78|29
1627953510000|2021-08-03 01:18:30|2596.95|2588.25|2596.81|2588.11|2596.98|2588.28|2596.51|2587.81|11
1627953520000|2021-08-03 01:18:40|2596.7|2588|2597.68|2588.98|2597.93|2589.23|2596.21|2587.51|25
1627953530000|2021-08-03 01:18:50|2597.62|2588.92|2598.21|2589.51|2598.52|2589.82|2597.62|2588.92|27
1627953540000|2021-08-03 01:19:00|2598.91|2590.21|2599.78|2591.08|2599.78|2591.08|2598.77|2590.07|32
1627953550000|2021-08-03 01:19:10|2599.72|2591.02|2598.79|2590.09|2599.92|2591.22|2598.47|2589.77|39
1627953560000|2021-08-03 01:19:20|2598.76|2590.06|2597.74|2589.04|2598.83|2590.13|2597.53|2588.83|35
1627953570000|2021-08-03 01:19:30|2597.96|2589.26|2596.29|2587.59|2597.96|2589.26|2595.88|2587.18|35
1627953580000|2021-08-03 01:19:40|2596.52|2587.82|2596.59|2587.89|2596.91|2588.21|2596.37|2587.67|34
1627953590000|2021-08-03 01:19:50|2596.58|2587.88|2596.69|2587.99|2596.82|2588.12|2596.52|2587.82|36
1627953600000|2021-08-03 01:20:00|2596.75|2588.05|2598.28|2589.58|2598.46|2589.76|2596.66|2587.96|35
1627953610000|2021-08-03 01:20:10|2598.31|2589.61|2597.08|2588.38|2598.57|2589.87|2597|2588.3|35
1627953620000|2021-08-03 01:20:20|2597.03|2588.33|2596.1|2587.4|2597.05|2588.35|2595.91|2587.21|37
1627953630000|2021-08-03 01:20:30|2596.11|2587.41|2595.26|2586.56|2596.12|2587.42|2594.79|2586.09|36
1627953640000|2021-08-03 01:20:40|2595.23|2586.53|2596.14|2587.44|2596.8|2588.1|2595.23|2586.53|35
1627953650000|2021-08-03 01:20:50|2596.16|2587.46|2596.39|2587.69|2596.5|2587.8|2596.12|2587.42|32
1627953660000|2021-08-03 01:21:00|2596.4|2587.7|2595.29|2586.59|2596.92|2588.22|2595.07|2586.37|38
1627953670000|2021-08-03 01:21:10|2595.31|2586.61|2595.49|2586.79|2595.53|2586.83|2595.18|2586.48|37
1627953680000|2021-08-03 01:21:20|2595.47|2586.77|2595.59|2586.89|2595.77|2587.07|2595.33|2586.63|34
1627953690000|2021-08-03 01:21:30|2595.61|2586.91|2595.82|2587.12|2595.91|2587.21|2595.61|2586.91|24
1627953700000|2021-08-03 01:21:40|2595.83|2587.13|2596.19|2587.49|2596.46|2587.76|2595.83|2587.13|35
1627953710000|2021-08-03 01:21:50|2596.25|2587.55|2594.52|2585.82|2596.27|2587.57|2594.52|2585.82|35
1627953720000|2021-08-03 01:22:00|2594.77|2586.07|2595.5|2586.8|2595.55|2586.85|2594.42|2585.72|36
1627953730000|2021-08-03 01:22:10|2595.86|2587.16|2595.6|2586.9|2595.86|2587.16|2595.28|2586.58|33
1627953740000|2021-08-03 01:22:20|2595.81|2587.11|2596.19|2587.49|2596.35|2587.65|2595.73|2587.03|35
1627953750000|2021-08-03 01:22:30|2595.93|2587.23|2595.57|2586.87|2596.13|2587.43|2595.57|2586.87|32
1627953760000|2021-08-03 01:22:40|2595.56|2586.86|2595.83|2587.13|2595.91|2587.21|2595.56|2586.86|28
1627953770000|2021-08-03 01:22:50|2595.88|2587.18|2595.53|2586.83|2596.03|2587.33|2595.27|2586.57|38
1627953780000|2021-08-03 01:23:00|2595.55|2586.85|2594.67|2585.97|2595.58|2586.88|2594.22|2585.52|37
1627953790000|2021-08-03 01:23:10|2594.71|2586.01|2593.87|2585.17|2594.81|2586.11|2593.87|2585.17|33
1627953800000|2021-08-03 01:23:20|2593.88|2585.18|2592.2|2583.5|2594.09|2585.39|2592.1|2583.4|36
1627953810000|2021-08-03 01:23:30|2592.22|2583.52|2591.49|2582.79|2592.22|2583.52|2591.23|2582.53|35
1627953820000|2021-08-03 01:23:40|2591.5|2582.8|2591.1|2582.4|2591.52|2582.82|2590.69|2581.99|38
1627953830000|2021-08-03 01:23:50|2591.11|2582.41|2593.44|2584.74|2593.46|2584.76|2591.11|2582.41|37
1627953840000|2021-08-03 01:24:00|2593.39|2584.69|2590.42|2581.72|2593.39|2584.69|2590.42|2581.72|40
1627953850000|2021-08-03 01:24:10|2590.4|2581.7|2587.47|2578.77|2590.57|2581.87|2587.47|2578.77|38
1627953860000|2021-08-03 01:24:20|2587.31|2578.61|2588.65|2579.95|2588.65|2579.95|2586.98|2578.28|37
1627953870000|2021-08-03 01:24:30|2588.72|2580.02|2589.75|2581.05|2590.92|2582.22|2588.72|2580.02|37
1627953880000|2021-08-03 01:24:40|2589.71|2581.01|2587.78|2579.08|2589.71|2581.01|2587.5|2578.8|37
1627953890000|2021-08-03 01:24:50|2587.76|2579.06|2588.66|2579.96|2589.36|2580.66|2587.71|2579.01|36
1627953900000|2021-08-03 01:25:00|2588.75|2580.05|2587.57|2578.87|2588.83|2580.13|2587.55|2578.85|34
1627953910000|2021-08-03 01:25:10|2587.51|2578.81|2586.53|2577.83|2587.62|2578.92|2586.53|2577.83|33
1627953920000|2021-08-03 01:25:20|2586.44|2577.74|2587.38|2578.68|2587.98|2579.28|2586.21|2577.51|37
1627953930000|2021-08-03 01:25:30|2587.37|2578.67|2587.21|2578.51|2587.37|2578.67|2586.58|2577.88|37
1627953940000|2021-08-03 01:25:40|2587.31|2578.61|2588.74|2580.04|2588.74|2580.04|2587.31|2578.61|36
1627953950000|2021-08-03 01:25:50|2588.78|2580.08|2587.97|2579.27|2588.86|2580.16|2587.15|2578.45|39
1627953960000|2021-08-03 01:26:00|2587.9|2579.2|2586.81|2578.11|2587.95|2579.25|2586.49|2577.79|37
1627953970000|2021-08-03 01:26:10|2586.82|2578.12|2587.96|2579.26|2588.73|2580.03|2586.82|2578.12|37
1627953980000|2021-08-03 01:26:20|2587.87|2579.17|2588.18|2579.48|2588.18|2579.48|2587.73|2579.03|36
1627953990000|2021-08-03 01:26:30|2588.31|2579.61|2588.04|2579.34|2589.06|2580.36|2587.72|2579.02|38
1627954000000|2021-08-03 01:26:40|2587.94|2579.24|2588.23|2579.53|2588.23|2579.53|2586.45|2577.75|30
1627954010000|2021-08-03 01:26:50|2588.29|2579.59|2587.76|2579.06|2588.3|2579.6|2587.34|2578.64|28
1627954020000|2021-08-03 01:27:00|2587.82|2579.12|2588.23|2579.53|2588.3|2579.6|2587.76|2579.06|27
1627954030000|2021-08-03 01:27:10|2587.64|2578.94|2582.69|2573.99|2587.64|2578.94|2581.63|2572.93|39
1627954040000|2021-08-03 01:27:20|2583.08|2574.38|2585.14|2576.44|2585.14|2576.44|2582.75|2574.05|38
1627954050000|2021-08-03 01:27:30|2585.02|2576.32|2585.46|2576.76|2585.63|2576.93|2585.02|2576.32|29
1627954060000|2021-08-03 01:27:40|2585.47|2576.77|2587.61|2578.91|2587.72|2579.02|2585.3|2576.6|33
1627954070000|2021-08-03 01:27:50|2587.6|2578.9|2589.17|2580.47|2589.17|2580.47|2587.54|2578.84|39
1627954080000|2021-08-03 01:28:00|2589.2|2580.5|2590.17|2581.47|2590.65|2581.95|2589.2|2580.5|40
1627954090000|2021-08-03 01:28:10|2590.07|2581.37|2593.97|2585.27|2594.22|2585.52|2590.07|2581.37|38
1627954100000|2021-08-03 01:28:20|2593.69|2584.99|2592.48|2583.78|2593.87|2585.17|2592.48|2583.78|38
1627954110000|2021-08-03 01:28:30|2592.21|2583.51|2591.95|2583.25|2592.54|2583.84|2591.52|2582.82|38
1627954120000|2021-08-03 01:28:40|2591.85|2583.15|2592.67|2583.97|2594.11|2585.41|2591.85|2583.15|39
1627954130000|2021-08-03 01:28:50|2592.6|2583.9|2592.18|2583.48|2593.58|2584.88|2591.99|2583.29|40
1627954140000|2021-08-03 01:29:00|2592.22|2583.52|2592.4|2583.7|2592.83|2584.13|2591.06|2582.36|38
1627954150000|2021-08-03 01:29:10|2592.41|2583.71|2591.19|2582.49|2592.6|2583.9|2590.49|2581.79|39
1627954160000|2021-08-03 01:29:20|2591.48|2582.78|2591.65|2582.95|2592.1|2583.4|2591.15|2582.45|36
1627954170000|2021-08-03 01:29:30|2591.59|2582.89|2593.42|2584.72|2593.6|2584.9|2591.2|2582.5|39
1627954180000|2021-08-03 01:29:40|2593.66|2584.96|2593.45|2584.75|2595.06|2586.36|2593.45|2584.75|39
1627954190000|2021-08-03 01:29:50|2593.24|2584.54|2592.5|2583.8|2593.51|2584.81|2592.44|2583.74|33
1627954200000|2021-08-03 01:30:00|2592.54|2583.84|2590.8|2582.1|2592.54|2583.84|2590.75|2582.05|39
1627954210000|2021-08-03 01:30:10|2590.79|2582.09|2589.41|2580.71|2590.79|2582.09|2589.21|2580.51|35
1627954220000|2021-08-03 01:30:20|2589.35|2580.65|2590.36|2581.66|2591.31|2582.61|2589.35|2580.65|37
1627954230000|2021-08-03 01:30:30|2590.22|2581.52|2592.04|2583.34|2592.04|2583.34|2590.04|2581.34|32
1627954240000|2021-08-03 01:30:40|2592.03|2583.33|2591.84|2583.14|2592.03|2583.33|2591.25|2582.55|34
1627954250000|2021-08-03 01:30:50|2591.75|2583.05|2591.26|2582.56|2591.75|2583.05|2590.27|2581.57|37
1627954260000|2021-08-03 01:31:00|2591.38|2582.68|2591.69|2582.99|2592.2|2583.5|2591.13|2582.43|34
1627954270000|2021-08-03 01:31:10|2591.54|2582.84|2590.03|2581.33|2591.92|2583.22|2590.03|2581.33|36
1627954280000|2021-08-03 01:31:20|2589.89|2581.19|2588.58|2579.88|2589.89|2581.19|2588.45|2579.75|36
1627954290000|2021-08-03 01:31:30|2588.52|2579.82|2590.11|2581.41|2590.39|2581.69|2588.21|2579.51|39
1627954300000|2021-08-03 01:31:40|2590.07|2581.37|2589.41|2580.71|2590.07|2581.37|2588.62|2579.92|37
1627954310000|2021-08-03 01:31:50|2589.44|2580.74|2588.73|2580.03|2589.77|2581.07|2588.52|2579.82|38
1627954320000|2021-08-03 01:32:00|2588.66|2579.96|2589.63|2580.93|2589.72|2581.02|2588.51|2579.81|34
1627954330000|2021-08-03 01:32:10|2589.64|2580.94|2590.82|2582.12|2590.83|2582.13|2589.64|2580.94|37
1627954340000|2021-08-03 01:32:20|2590.85|2582.15|2591.7|2583|2592.01|2583.31|2590.34|2581.64|37
1627954350000|2021-08-03 01:32:30|2591.98|2583.28|2594.77|2586.07|2594.77|2586.07|2591.98|2583.28|37
1627954360000|2021-08-03 01:32:40|2594.66|2585.96|2594.91|2586.21|2595.44|2586.74|2594.19|2585.49|38
1627954370000|2021-08-03 01:32:50|2594.99|2586.29|2595.8|2587.1|2595.91|2587.21|2594.99|2586.29|34
1627954380000|2021-08-03 01:33:00|2595.72|2587.02|2597.44|2588.74|2597.49|2588.79|2595.52|2586.82|39
1627954390000|2021-08-03 01:33:10|2597.64|2588.94|2598.24|2589.54|2598.72|2590.02|2597.64|2588.94|37
1627954400000|2021-08-03 01:33:20|2598.11|2589.41|2598.86|2590.16|2598.89|2590.19|2597.14|2588.44|34
1627954410000|2021-08-03 01:33:30|2598.88|2590.18|2600.97|2592.27|2601.24|2592.54|2598.84|2590.14|32
1627954420000|2021-08-03 01:33:40|2601.03|2592.33|2599.93|2591.23|2601.1|2592.4|2599.93|2591.23|35
1627954430000|2021-08-03 01:33:50|2599.92|2591.22|2599.98|2591.28|2600.15|2591.45|2599.42|2590.72|38
1627954440000|2021-08-03 01:34:00|2599.97|2591.27|2599.63|2590.93|2599.97|2591.27|2599.32|2590.62|25
1627954450000|2021-08-03 01:34:10|2599.49|2590.79|2598.93|2590.23|2599.56|2590.86|2598.45|2589.75|31
1627954460000|2021-08-03 01:34:20|2598.9|2590.2|2598.6|2589.9|2599.03|2590.33|2598.55|2589.85|34
1627954470000|2021-08-03 01:34:30|2598.61|2589.91|2601.19|2592.49|2601.19|2592.49|2598.61|2589.91|35
1627954480000|2021-08-03 01:34:40|2601.46|2592.76|2599.23|2590.53|2601.46|2592.76|2599.23|2590.53|38
1627954490000|2021-08-03 01:34:50|2599.22|2590.52|2598.27|2589.57|2599.22|2590.52|2598.19|2589.49|39
1627954500000|2021-08-03 01:35:00|2598.29|2589.59|2597.6|2588.9|2598.29|2589.59|2596.8|2588.1|36
1627954510000|2021-08-03 01:35:10|2597.61|2588.91|2595.54|2586.84|2597.61|2588.91|2595.42|2586.72|35
1627954520000|2021-08-03 01:35:20|2595.55|2586.85|2593.49|2584.79|2595.71|2587.01|2593.36|2584.66|39
1627954530000|2021-08-03 01:35:30|2593.48|2584.78|2593.71|2585.01|2593.91|2585.21|2593.23|2584.53|26
1627954540000|2021-08-03 01:35:40|2593.8|2585.1|2593.45|2584.75|2593.8|2585.1|2593.3|2584.6|22
1627954550000|2021-08-03 01:35:50|2593.51|2584.81|2593.61|2584.91|2593.88|2585.18|2593.51|2584.81|29
1627954560000|2021-08-03 01:36:00|2593.51|2584.81|2592.35|2583.65|2593.65|2584.95|2592.04|2583.34|36
1627954570000|2021-08-03 01:36:10|2592.16|2583.46|2592.48|2583.78|2592.48|2583.78|2591.97|2583.27|38
1627954580000|2021-08-03 01:36:20|2592.56|2583.86|2593.43|2584.73|2593.96|2585.26|2592.56|2583.86|35
1627954590000|2021-08-03 01:36:30|2593.35|2584.65|2592.13|2583.43|2593.37|2584.67|2591.89|2583.19|37
1627954600000|2021-08-03 01:36:40|2592.16|2583.46|2592.9|2584.2|2592.98|2584.28|2591.99|2583.29|37
1627954610000|2021-08-03 01:36:50|2592.84|2584.14|2592.78|2584.08|2593.04|2584.34|2592.54|2583.84|36
1627954620000|2021-08-03 01:37:00|2592.82|2584.12|2591.93|2583.23|2592.85|2584.15|2591.62|2582.92|36
1627954630000|2021-08-03 01:37:10|2591.97|2583.27|2591.64|2582.94|2592.03|2583.33|2591.61|2582.91|35
1627954640000|2021-08-03 01:37:20|2591.72|2583.02|2592.57|2583.87|2592.57|2583.87|2591.66|2582.96|26
1627954650000|2021-08-03 01:37:30|2592.56|2583.86|2594.31|2585.61|2594.31|2585.61|2592.53|2583.83|25
1627954660000|2021-08-03 01:37:40|2594.36|2585.66|2594.32|2585.62|2594.36|2585.66|2593.32|2584.62|29
1627954670000|2021-08-03 01:37:50|2594.23|2585.53|2593.62|2584.92|2594.37|2585.67|2593.51|2584.81|24
1627954680000|2021-08-03 01:38:00|2593.6|2584.9|2593.86|2585.16|2593.86|2585.16|2593.56|2584.86|32
1627954690000|2021-08-03 01:38:10|2593.89|2585.19|2594.41|2585.71|2594.44|2585.74|2593.89|2585.19|19
1627954700000|2021-08-03 01:38:20|2594.66|2585.96|2593.05|2584.35|2594.81|2586.11|2593.05|2584.35|31
1627954710000|2021-08-03 01:38:30|2593.06|2584.36|2593.85|2585.15|2593.98|2585.28|2593.05|2584.35|31
1627954720000|2021-08-03 01:38:40|2593.84|2585.14|2593.69|2584.99|2594.54|2585.84|2593.32|2584.62|36
1627954730000|2021-08-03 01:38:50|2593.7|2585|2593.84|2585.14|2593.86|2585.16|2593.21|2584.51|38
1627954740000|2021-08-03 01:39:00|2593.75|2585.05|2593.94|2585.24|2593.94|2585.24|2593.62|2584.92|33
1627954750000|2021-08-03 01:39:10|2594.12|2585.42|2595.31|2586.61|2595.31|2586.61|2594.12|2585.42|33
1627954760000|2021-08-03 01:39:20|2595.26|2586.56|2593.87|2585.17|2595.26|2586.56|2593.68|2584.98|31
1627954770000|2021-08-03 01:39:30|2593.81|2585.11|2594.63|2585.93|2594.63|2585.93|2593.8|2585.1|36
1627954780000|2021-08-03 01:39:40|2594.37|2585.67|2593.78|2585.08|2594.5|2585.8|2593.78|2585.08|34
1627954790000|2021-08-03 01:39:50|2593.79|2585.09|2593.76|2585.06|2593.87|2585.17|2593.67|2584.97|28
1627954800000|2021-08-03 01:40:00|2593.77|2585.07|2592.9|2584.2|2593.9|2585.2|2592.71|2584.01|34
1627954810000|2021-08-03 01:40:10|2592.94|2584.24|2591.84|2583.14|2592.94|2584.24|2591.73|2583.03|36
1627954820000|2021-08-03 01:40:20|2591.89|2583.19|2590.61|2581.91|2591.89|2583.19|2590.37|2581.67|37
1627954830000|2021-08-03 01:40:30|2590.65|2581.95|2590.22|2581.52|2590.88|2582.18|2590.11|2581.41|36
1627954840000|2021-08-03 01:40:40|2590.14|2581.44|2590.21|2581.51|2590.89|2582.19|2590.09|2581.39|36
1627954850000|2021-08-03 01:40:50|2590.06|2581.36|2589.82|2581.12|2590.14|2581.44|2589.79|2581.09|36
1627954860000|2021-08-03 01:41:00|2589.77|2581.07|2588.13|2579.43|2589.77|2581.07|2587.17|2578.47|40
1627954870000|2021-08-03 01:41:10|2588.33|2579.63|2589.03|2580.33|2589.03|2580.33|2588.33|2579.63|37
1627954880000|2021-08-03 01:41:20|2588.95|2580.25|2587.86|2579.16|2589.24|2580.54|2587.41|2578.71|40
1627954890000|2021-08-03 01:41:30|2587.89|2579.19|2588.42|2579.72|2588.44|2579.74|2587.74|2579.04|33
1627954900000|2021-08-03 01:41:40|2588.44|2579.74|2588.52|2579.82|2588.78|2580.08|2588.31|2579.61|38
1627954910000|2021-08-03 01:41:50|2588.43|2579.73|2584.28|2575.58|2588.57|2579.87|2584.12|2575.42|39
1627954920000|2021-08-03 01:42:00|2584.43|2575.73|2584.3|2575.6|2584.48|2575.78|2584.16|2575.46|38
1627954930000|2021-08-03 01:42:10|2584.43|2575.73|2585.62|2576.92|2585.9|2577.2|2584.43|2575.73|39
1627954940000|2021-08-03 01:42:20|2585.42|2576.72|2585.67|2576.97|2586.13|2577.43|2585.42|2576.72|31
1627954950000|2021-08-03 01:42:30|2586.27|2577.57|2585.53|2576.83|2586.27|2577.57|2585.44|2576.74|34
1627954960000|2021-08-03 01:42:40|2585.08|2576.38|2584.55|2575.85|2585.08|2576.38|2584.51|2575.81|38
1627954970000|2021-08-03 01:42:50|2584.56|2575.86|2584.12|2575.42|2585.03|2576.33|2583.9|2575.2|33
1627954980000|2021-08-03 01:43:00|2584.38|2575.68|2583.52|2574.82|2584.38|2575.68|2583.28|2574.58|39
1627954990000|2021-08-03 01:43:10|2583.49|2574.79|2581.65|2572.95|2583.66|2574.96|2581.4|2572.7|39
1627955000000|2021-08-03 01:43:20|2581.64|2572.94|2582.91|2574.21|2582.91|2574.21|2581.08|2572.38|36
1627955010000|2021-08-03 01:43:30|2582.99|2574.29|2581.53|2572.83|2583.07|2574.37|2581.26|2572.56|39
1627955020000|2021-08-03 01:43:40|2581.46|2572.76|2581.11|2572.41|2581.51|2572.81|2580.97|2572.27|35
1627955030000|2021-08-03 01:43:50|2581.34|2572.64|2576.98|2568.28|2582.8|2574.1|2576.98|2568.28|39
1627955040000|2021-08-03 01:44:00|2576.17|2567.47|2573.85|2565.15|2576.17|2567.47|2571.66|2562.96|40
1627955050000|2021-08-03 01:44:10|2574.18|2565.48|2575.97|2567.27|2576.48|2567.78|2574.18|2565.48|37
1627955060000|2021-08-03 01:44:20|2576.2|2567.5|2578.51|2569.81|2578.99|2570.29|2576.18|2567.48|37
1627955070000|2021-08-03 01:44:30|2578.49|2569.79|2578.73|2570.03|2579.14|2570.44|2578.38|2569.68|34
1627955080000|2021-08-03 01:44:40|2578.8|2570.1|2580.59|2571.89|2580.99|2572.29|2577.7|2569|37
1627955090000|2021-08-03 01:44:50|2580.85|2572.15|2581.8|2573.1|2581.8|2573.1|2579.78|2571.08|36
1627955100000|2021-08-03 01:45:00|2582.2|2573.5|2583.14|2574.44|2583.83|2575.13|2582.2|2573.5|37
1627955110000|2021-08-03 01:45:10|2583.04|2574.34|2582.48|2573.78|2583.04|2574.34|2581.56|2572.86|38
1627955120000|2021-08-03 01:45:20|2582.42|2573.72|2580.57|2571.87|2582.69|2573.99|2580.57|2571.87|37
1627955130000|2021-08-03 01:45:30|2580.52|2571.82|2577.54|2568.84|2580.52|2571.82|2577.47|2568.77|39
1627955140000|2021-08-03 01:45:40|2577.6|2568.9|2576.9|2568.2|2577.97|2569.27|2576.9|2568.2|37
1627955150000|2021-08-03 01:45:50|2576.95|2568.25|2575.63|2566.93|2577.24|2568.54|2575.53|2566.83|30
1627955160000|2021-08-03 01:46:00|2575.57|2566.87|2576.63|2567.93|2576.91|2568.21|2575.57|2566.87|32
1627955170000|2021-08-03 01:46:10|2576.59|2567.89|2574.92|2566.22|2577.15|2568.45|2574.92|2566.22|34
1627955180000|2021-08-03 01:46:20|2574.84|2566.14|2574.9|2566.2|2575.5|2566.8|2573.42|2564.72|32
1627955190000|2021-08-03 01:46:30|2574.88|2566.18|2571.65|2562.95|2574.88|2566.18|2571.49|2562.79|38
1627955200000|2021-08-03 01:46:40|2571.7|2563|2570.16|2561.46|2571.87|2563.17|2570|2561.3|40
1627955210000|2021-08-03 01:46:50|2570.28|2561.58|2567.45|2558.75|2570.28|2561.58|2567.43|2558.73|39
1627955220000|2021-08-03 01:47:00|2567.4|2558.7|2568.94|2560.24|2570.02|2561.32|2567.4|2558.7|38
1627955230000|2021-08-03 01:47:10|2568.96|2560.26|2569.64|2560.94|2570.1|2561.4|2568.16|2559.46|37
1627955240000|2021-08-03 01:47:20|2569.76|2561.06|2571.6|2562.9|2571.6|2562.9|2569.07|2560.37|34
1627955250000|2021-08-03 01:47:30|2571.65|2562.95|2569.23|2560.53|2572.23|2563.53|2569.23|2560.53|31
1627955260000|2021-08-03 01:47:40|2569.07|2560.37|2568.57|2559.87|2569.57|2560.87|2568.34|2559.64|33
1627955270000|2021-08-03 01:47:50|2568.55|2559.85|2567.68|2558.98|2569.29|2560.59|2567.68|2558.98|32
1627955280000|2021-08-03 01:48:00|2567.16|2558.46|2566.22|2557.52|2567.48|2558.78|2565.69|2556.99|40
1627955290000|2021-08-03 01:48:10|2566.32|2557.62|2564.33|2555.63|2566.32|2557.62|2564.15|2555.45|40
1627955300000|2021-08-03 01:48:20|2564.22|2555.52|2562.65|2553.95|2564.75|2556.05|2562.65|2553.95|37
1627955310000|2021-08-03 01:48:30|2562.44|2553.74|2562.36|2553.66|2562.79|2554.09|2561.4|2552.7|35
1627955320000|2021-08-03 01:48:40|2561.93|2553.23|2564.44|2555.74|2564.98|2556.28|2561.93|2553.23|39
1627955330000|2021-08-03 01:48:50|2564.56|2555.86|2565.29|2556.59|2566.18|2557.48|2564.56|2555.86|39
1627955340000|2021-08-03 01:49:00|2565.41|2556.71|2561.97|2553.27|2566.54|2557.84|2561.97|2553.27|38
1627955350000|2021-08-03 01:49:10|2561.98|2553.28|2562.05|2553.35|2562.52|2553.82|2560.94|2552.24|38
1627955360000|2021-08-03 01:49:20|2561.85|2553.15|2565.24|2556.54|2566.08|2557.38|2561.85|2553.15|38
1627955370000|2021-08-03 01:49:30|2565.33|2556.63|2565.39|2556.69|2567.42|2558.72|2564.7|2556|35
1627955380000|2021-08-03 01:49:40|2565.62|2556.92|2564.5|2555.8|2567.41|2558.71|2564.5|2555.8|37
1627955390000|2021-08-03 01:49:50|2564.53|2555.83|2563.34|2554.64|2564.53|2555.83|2562.84|2554.14|39
1627955400000|2021-08-03 01:50:00|2563.37|2554.67|2562.48|2553.78|2563.98|2555.28|2561.64|2552.94|40
1627955410000|2021-08-03 01:50:10|2562.6|2553.9|2561.06|2552.36|2563.17|2554.47|2561.06|2552.36|39
1627955420000|2021-08-03 01:50:20|2559.42|2550.72|2558.02|2549.32|2559.42|2550.72|2556.42|2547.72|40
1627955430000|2021-08-03 01:50:30|2557.88|2549.18|2557.45|2548.75|2557.97|2549.27|2556.17|2547.47|38
1627955440000|2021-08-03 01:50:40|2557.15|2548.45|2559.94|2551.24|2560.39|2551.69|2556.79|2548.09|38
1627955450000|2021-08-03 01:50:50|2560.05|2551.35|2561.87|2553.17|2562.34|2553.64|2559.87|2551.17|36
1627955460000|2021-08-03 01:51:00|2561.86|2553.16|2562.3|2553.6|2562.3|2553.6|2561.57|2552.87|26
1627955470000|2021-08-03 01:51:10|2562.36|2553.66|2561.52|2552.82|2562.36|2553.66|2561.52|2552.82|25
1627955480000|2021-08-03 01:51:20|2561.57|2552.87|2563.95|2555.25|2563.95|2555.25|2561.57|2552.87|26
1627955490000|2021-08-03 01:51:30|2563.98|2555.28|2565.85|2557.15|2565.85|2557.15|2563.88|2555.18|35
1627955500000|2021-08-03 01:51:40|2565.97|2557.27|2568.4|2559.7|2568.4|2559.7|2565.76|2557.06|31
1627955510000|2021-08-03 01:51:50|2568.53|2559.83|2566.22|2557.52|2568.53|2559.83|2565.66|2556.96|34
1627955520000|2021-08-03 01:52:00|2566.28|2557.58|2563.69|2554.99|2566.28|2557.58|2563.15|2554.45|35
1627955530000|2021-08-03 01:52:10|2563.76|2555.06|2564.31|2555.61|2565.38|2556.68|2563.13|2554.43|33
1627955540000|2021-08-03 01:52:20|2564.29|2555.59|2566.52|2557.82|2566.56|2557.86|2564.24|2555.54|36
1627955550000|2021-08-03 01:52:30|2566.49|2557.79|2566.91|2558.21|2567.05|2558.35|2566.33|2557.63|31
1627955560000|2021-08-03 01:52:40|2566.77|2558.07|2565.87|2557.17|2566.96|2558.26|2565.87|2557.17|37
1627955570000|2021-08-03 01:52:50|2566.12|2557.42|2565.65|2556.95|2566.21|2557.51|2565.17|2556.47|35
1627955580000|2021-08-03 01:53:00|2565.74|2557.04|2566.67|2557.97|2566.7|2558|2564.65|2555.95|38
1627955590000|2021-08-03 01:53:10|2566.7|2558|2567.05|2558.35|2567.64|2558.94|2566.57|2557.87|37
1627955600000|2021-08-03 01:53:20|2567.02|2558.32|2568.95|2560.25|2569.18|2560.48|2567.02|2558.32|40
1627955610000|2021-08-03 01:53:30|2568.8|2560.1|2568.15|2559.45|2569.23|2560.53|2567.93|2559.23|37
1627955620000|2021-08-03 01:53:40|2568.23|2559.53|2568.39|2559.69|2568.93|2560.23|2568.08|2559.38|35
1627955630000|2021-08-03 01:53:50|2568.22|2559.52|2567.28|2558.58|2569.31|2560.61|2567.23|2558.53|38
1627955640000|2021-08-03 01:54:00|2567.26|2558.56|2568.31|2559.61|2568.33|2559.63|2567.08|2558.38|25
1627955650000|2021-08-03 01:54:10|2568.17|2559.47|2567.19|2558.49|2568.31|2559.61|2566.98|2558.28|30
1627955660000|2021-08-03 01:54:20|2567.25|2558.55|2566.92|2558.22|2567.26|2558.56|2566.52|2557.82|30
1627955670000|2021-08-03 01:54:30|2566.96|2558.26|2567.21|2558.51|2567.5|2558.8|2566.95|2558.25|22
1627955680000|2021-08-03 01:54:40|2567.22|2558.52|2566.72|2558.02|2567.34|2558.64|2566.56|2557.86|30
1627955690000|2021-08-03 01:54:50|2566.69|2557.99|2566.57|2557.87|2566.9|2558.2|2566.28|2557.58|33
1627955700000|2021-08-03 01:55:00|2566.88|2558.18|2565.87|2557.17|2567.13|2558.43|2565.69|2556.99|39
1627955710000|2021-08-03 01:55:10|2565.8|2557.1|2564.06|2555.36|2565.86|2557.16|2563.86|2555.16|37
1627955720000|2021-08-03 01:55:20|2564.08|2555.38|2563.35|2554.65|2564.29|2555.59|2563.3|2554.6|37
1627955730000|2021-08-03 01:55:30|2562.96|2554.26|2562.82|2554.12|2562.96|2554.26|2562.29|2553.59|33
1627955740000|2021-08-03 01:55:40|2562.69|2553.99|2562.13|2553.43|2562.69|2553.99|2562.01|2553.31|37
1627955750000|2021-08-03 01:55:50|2562.15|2553.45|2561.93|2553.23|2562.44|2553.74|2561.02|2552.32|33
1627955760000|2021-08-03 01:56:00|2561.77|2553.07|2561.48|2552.78|2562.06|2553.36|2561.27|2552.57|21
1627955770000|2021-08-03 01:56:10|2561.91|2553.21|2562.34|2553.64|2562.99|2554.29|2561.91|2553.21|18
1627955780000|2021-08-03 01:56:20|2562.3|2553.6|2562.78|2554.08|2562.92|2554.22|2561.95|2553.25|27
1627955790000|2021-08-03 01:56:30|2562.63|2553.93|2563.22|2554.52|2563.29|2554.59|2562.63|2553.93|15
1627955800000|2021-08-03 01:56:40|2563.3|2554.6|2562.13|2553.43|2563.48|2554.78|2562.13|2553.43|29
1627955810000|2021-08-03 01:56:50|2561.36|2552.66|2562.44|2553.74|2562.51|2553.81|2560.63|2551.93|33
1627955820000|2021-08-03 01:57:00|2562.66|2553.96|2561.01|2552.31|2563.69|2554.99|2561.01|2552.31|40
1627955830000|2021-08-03 01:57:10|2561.41|2552.71|2560.72|2552.02|2561.66|2552.96|2560.38|2551.68|37
1627955840000|2021-08-03 01:57:20|2560.75|2552.05|2560.89|2552.19|2561.5|2552.8|2560.74|2552.04|35
1627955850000|2021-08-03 01:57:30|2561.24|2552.54|2559.87|2551.17|2562.05|2553.35|2559.6|2550.9|34
1627955860000|2021-08-03 01:57:40|2559.97|2551.27|2558.8|2550.1|2560.21|2551.51|2558.66|2549.96|36
1627955870000|2021-08-03 01:57:50|2558.87|2550.17|2558.8|2550.1|2558.94|2550.24|2558.71|2550.01|24
1627955880000|2021-08-03 01:58:00|2558.78|2550.08|2557.84|2549.14|2558.78|2550.08|2557.72|2549.02|34
1627955890000|2021-08-03 01:58:10|2557.86|2549.16|2557.46|2548.76|2557.97|2549.27|2557.36|2548.66|33
1627955900000|2021-08-03 01:58:20|2557.49|2548.79|2556.6|2547.9|2557.64|2548.94|2556.59|2547.89|34
1627955910000|2021-08-03 01:58:30|2556.61|2547.91|2557|2548.3|2557|2548.3|2556.31|2547.61|30
1627955920000|2021-08-03 01:58:40|2556.81|2548.11|2557.15|2548.45|2557.15|2548.45|2556.8|2548.1|32
1627955930000|2021-08-03 01:58:50|2557.36|2548.66|2557.43|2548.73|2557.63|2548.93|2556.95|2548.25|34
1627955940000|2021-08-03 01:59:00|2557.19|2548.49|2556.39|2547.69|2558.55|2549.85|2556.39|2547.69|38
1627955950000|2021-08-03 01:59:10|2556.74|2548.04|2555.39|2546.69|2556.74|2548.04|2555.13|2546.43|38
1627955960000|2021-08-03 01:59:20|2555.48|2546.78|2552.52|2543.82|2555.64|2546.94|2552.16|2543.46|39
1627955970000|2021-08-03 01:59:30|2552.53|2543.83|2553.9|2545.2|2553.9|2545.2|2552.26|2543.56|36
1627955980000|2021-08-03 01:59:40|2553.86|2545.16|2552.25|2543.55|2553.86|2545.16|2552.05|2543.35|33
1627955990000|2021-08-03 01:59:50|2552.27|2543.57|2552.34|2543.64|2553.61|2544.91|2551.39|2542.69|29
1627956000000|2021-08-03 02:00:00|2552.51|2543.81|2551.27|2542.57|2552.51|2543.81|2550.05|2541.35|36
1627956010000|2021-08-03 02:00:10|2550.95|2542.25|2551.45|2542.75|2551.76|2543.06|2550.51|2541.81|34
1627956020000|2021-08-03 02:00:20|2551.61|2542.91|2550.46|2541.76|2551.76|2543.06|2550.46|2541.76|27
1627956030000|2021-08-03 02:00:30|2550.38|2541.68|2548.14|2539.44|2550.39|2541.69|2547.59|2538.89|30
1627956040000|2021-08-03 02:00:40|2548.13|2539.43|2547.07|2538.37|2548.29|2539.59|2546.2|2537.5|40
1627956050000|2021-08-03 02:00:50|2547.02|2538.32|2551.99|2543.29|2551.99|2543.29|2547.02|2538.32|36
1627956060000|2021-08-03 02:01:00|2552.29|2543.59|2552.33|2543.63|2552.47|2543.77|2550.27|2541.57|39
1627956070000|2021-08-03 02:01:10|2552.16|2543.46|2556.8|2548.1|2557.11|2548.41|2552.09|2543.39|38
1627956080000|2021-08-03 02:01:20|2557.05|2548.35|2557.83|2549.13|2558.08|2549.38|2556.29|2547.59|37
1627956090000|2021-08-03 02:01:30|2558.06|2549.36|2558.39|2549.69|2558.53|2549.83|2557.8|2549.1|34
1627956100000|2021-08-03 02:01:40|2558.4|2549.7|2560.32|2551.62|2560.73|2552.03|2558.4|2549.7|37
1627956110000|2021-08-03 02:01:50|2560.72|2552.02|2561.71|2553.01|2561.83|2553.13|2560.62|2551.92|35
1627956120000|2021-08-03 02:02:00|2561.8|2553.1|2562.32|2553.62|2562.45|2553.75|2561.69|2552.99|34
1627956130000|2021-08-03 02:02:10|2562.35|2553.65|2561.64|2552.94|2562.48|2553.78|2561.01|2552.31|38
1627956140000|2021-08-03 02:02:20|2561.59|2552.89|2562.12|2553.42|2562.12|2553.42|2561.59|2552.89|19
1627956150000|2021-08-03 02:02:30|2562.26|2553.56|2562.13|2553.43|2562.4|2553.7|2562.07|2553.37|25
1627956160000|2021-08-03 02:02:40|2562.15|2553.45|2560.07|2551.37|2562.15|2553.45|2559.85|2551.15|35
1627956170000|2021-08-03 02:02:50|2560.01|2551.31|2560.32|2551.62|2560.53|2551.83|2560.01|2551.31|26
1627956180000|2021-08-03 02:03:00|2560.45|2551.75|2562.83|2554.13|2562.84|2554.14|2560.45|2551.75|28
1627956190000|2021-08-03 02:03:10|2562.99|2554.29|2562.79|2554.09|2563.11|2554.41|2562.73|2554.03|27
1627956200000|2021-08-03 02:03:20|2562.33|2553.63|2561.68|2552.98|2562.63|2553.93|2560.91|2552.21|37
1627956210000|2021-08-03 02:03:30|2561.97|2553.27|2561.73|2553.03|2561.98|2553.28|2561.59|2552.89|28
1627956220000|2021-08-03 02:03:40|2561.74|2553.04|2562.01|2553.31|2562.1|2553.4|2561.66|2552.96|28
1627956230000|2021-08-03 02:03:50|2562.07|2553.37|2561.92|2553.22|2562.16|2553.46|2561.9|2553.2|28
1627956240000|2021-08-03 02:04:00|2562.05|2553.35|2563.16|2554.46|2563.16|2554.46|2562.05|2553.35|35
1627956250000|2021-08-03 02:04:10|2563.32|2554.62|2563.69|2554.99|2563.92|2555.22|2563.12|2554.42|39
1627956260000|2021-08-03 02:04:20|2563.42|2554.72|2563.68|2554.98|2563.84|2555.14|2562.35|2553.65|36
1627956270000|2021-08-03 02:04:30|2563.86|2555.16|2564.92|2556.22|2564.92|2556.22|2563.83|2555.13|36
1627956280000|2021-08-03 02:04:40|2564.97|2556.27|2565.13|2556.43|2565.49|2556.79|2564.96|2556.26|28
1627956290000|2021-08-03 02:04:50|2565.08|2556.38|2565.42|2556.72|2565.46|2556.76|2565.08|2556.38|27
1627956300000|2021-08-03 02:05:00|2565.4|2556.7|2564.61|2555.91|2565.4|2556.7|2563.67|2554.97|28
1627956310000|2021-08-03 02:05:10|2564.44|2555.74|2565.1|2556.4|2565.16|2556.46|2563.85|2555.15|30
1627956320000|2021-08-03 02:05:20|2565.09|2556.39|2566.25|2557.55|2566.35|2557.65|2565.05|2556.35|36
1627956330000|2021-08-03 02:05:30|2566.14|2557.44|2566.77|2558.07|2566.77|2558.07|2566.14|2557.44|35
1627956340000|2021-08-03 02:05:40|2566.97|2558.27|2566.16|2557.46|2567.19|2558.49|2566.16|2557.46|38
1627956350000|2021-08-03 02:05:50|2566.19|2557.49|2564.77|2556.07|2566.61|2557.91|2564.69|2555.99|36
1627956360000|2021-08-03 02:06:00|2564.6|2555.9|2566.43|2557.73|2566.58|2557.88|2564.6|2555.9|37
1627956370000|2021-08-03 02:06:10|2566.46|2557.76|2565.22|2556.52|2566.46|2557.76|2564.7|2556|34
1627956380000|2021-08-03 02:06:20|2565.13|2556.43|2563.69|2554.99|2565.13|2556.43|2563.69|2554.99|25
1627956390000|2021-08-03 02:06:30|2563.66|2554.96|2562.97|2554.27|2564.31|2555.61|2562.76|2554.06|36
1627956400000|2021-08-03 02:06:40|2563.07|2554.37|2563.01|2554.31|2563.77|2555.07|2562.86|2554.16|35
1627956410000|2021-08-03 02:06:50|2563.12|2554.42|2563.91|2555.21|2563.99|2555.29|2563.12|2554.42|31
1627956420000|2021-08-03 02:07:00|2563.77|2555.07|2564.78|2556.08|2565.28|2556.58|2563.7|2555|35
1627956430000|2021-08-03 02:07:10|2564.75|2556.05|2565.93|2557.23|2566.55|2557.85|2564.75|2556.05|38
1627956440000|2021-08-03 02:07:20|2565.56|2556.86|2565.49|2556.79|2566.25|2557.55|2565.09|2556.39|38
1627956450000|2021-08-03 02:07:30|2565.53|2556.83|2564.99|2556.29|2565.88|2557.18|2564.99|2556.29|34
1627956460000|2021-08-03 02:07:40|2565.08|2556.38|2564.61|2555.91|2565.24|2556.54|2564.12|2555.42|39
1627956470000|2021-08-03 02:07:50|2564.64|2555.94|2562.55|2553.85|2564.64|2555.94|2562.32|2553.62|38
1627956480000|2021-08-03 02:08:00|2562.61|2553.91|2563.3|2554.6|2563.3|2554.6|2562.17|2553.47|35
1627956490000|2021-08-03 02:08:10|2563.38|2554.68|2565.38|2556.68|2565.38|2556.68|2563.32|2554.62|37
1627956500000|2021-08-03 02:08:20|2565.51|2556.81|2563.64|2554.94|2565.57|2556.87|2563.64|2554.94|36
1627956510000|2021-08-03 02:08:30|2563.66|2554.96|2563.58|2554.88|2563.91|2555.21|2563.33|2554.63|33
1627956520000|2021-08-03 02:08:40|2563.84|2555.14|2562.85|2554.15|2564.2|2555.5|2562.85|2554.15|24
1627956530000|2021-08-03 02:08:50|2562.72|2554.02|2561.99|2553.29|2562.8|2554.1|2561.83|2553.13|22
1627956540000|2021-08-03 02:09:00|2562|2553.3|2561.4|2552.7|2562.24|2553.54|2560.93|2552.23|22
1627956550000|2021-08-03 02:09:10|2561.47|2552.77|2560.05|2551.35|2561.99|2553.29|2560.05|2551.35|26
1627956560000|2021-08-03 02:09:20|2560.03|2551.33|2560.09|2551.39|2561.39|2552.69|2559.75|2551.05|31
1627956570000|2021-08-03 02:09:30|2560.12|2551.42|2561.81|2553.11|2561.81|2553.11|2560.04|2551.34|36
1627956580000|2021-08-03 02:09:40|2561.61|2552.91|2560.51|2551.81|2561.61|2552.91|2560.34|2551.64|33
1627956590000|2021-08-03 02:09:50|2560.32|2551.62|2560.57|2551.87|2560.61|2551.91|2560.32|2551.62|28
1627956600000|2021-08-03 02:10:00|2560.3|2551.6|2559.52|2550.82|2560.3|2551.6|2559.45|2550.75|23
1627956610000|2021-08-03 02:10:10|2559.59|2550.89|2559.46|2550.76|2559.59|2550.89|2559.32|2550.62|20
1627956620000|2021-08-03 02:10:20|2559.5|2550.8|2559.29|2550.59|2560.59|2551.89|2559.29|2550.59|27
1627956630000|2021-08-03 02:10:30|2559.12|2550.42|2556.4|2547.7|2559.12|2550.42|2556.35|2547.65|33
1627956640000|2021-08-03 02:10:40|2556.1|2547.4|2556.94|2548.24|2556.97|2548.27|2556.09|2547.39|37
1627956650000|2021-08-03 02:10:50|2556.99|2548.29|2558.12|2549.42|2558.42|2549.72|2556.77|2548.07|35
1627956660000|2021-08-03 02:11:00|2558.29|2549.59|2559.86|2551.16|2560|2551.3|2558.29|2549.59|40
1627956670000|2021-08-03 02:11:10|2559.92|2551.22|2559.02|2550.32|2560|2551.3|2558.18|2549.48|33
1627956680000|2021-08-03 02:11:20|2558.91|2550.21|2559.04|2550.34|2559.1|2550.4|2558.6|2549.9|20
1627956690000|2021-08-03 02:11:30|2559.1|2550.4|2559.42|2550.72|2559.5|2550.8|2558.83|2550.13|33
1627956700000|2021-08-03 02:11:40|2559.52|2550.82|2560.05|2551.35|2560.13|2551.43|2559.46|2550.76|27
1627956710000|2021-08-03 02:11:50|2560.24|2551.54|2560.08|2551.38|2560.24|2551.54|2558.94|2550.24|32
1627956720000|2021-08-03 02:12:00|2560.09|2551.39|2561.69|2552.99|2561.69|2552.99|2560.09|2551.39|29
1627956730000|2021-08-03 02:12:10|2561.84|2553.14|2564.69|2555.99|2564.69|2555.99|2561.81|2553.11|39
1627956740000|2021-08-03 02:12:20|2564.3|2555.6|2566.03|2557.33|2566.03|2557.33|2564.3|2555.6|40
1627956750000|2021-08-03 02:12:30|2565.71|2557.01|2564.76|2556.06|2566.07|2557.37|2564.67|2555.97|24
1627956760000|2021-08-03 02:12:40|2564.77|2556.07|2564.47|2555.77|2564.78|2556.08|2563.72|2555.02|28
1627956770000|2021-08-03 02:12:50|2564.59|2555.89|2565.14|2556.44|2565.48|2556.78|2564.46|2555.76|24
1627956780000|2021-08-03 02:13:00|2565.2|2556.5|2565.6|2556.9|2565.83|2557.13|2565.15|2556.45|31
1627956790000|2021-08-03 02:13:10|2564.98|2556.28|2564.42|2555.72|2565.16|2556.46|2564.38|2555.68|33
1627956800000|2021-08-03 02:13:20|2564.41|2555.71|2564.38|2555.68|2564.41|2555.71|2563.09|2554.39|35
1627956810000|2021-08-03 02:13:30|2564.43|2555.73|2565.03|2556.33|2565.33|2556.63|2564.43|2555.73|37
1627956820000|2021-08-03 02:13:40|2565|2556.3|2565.65|2556.95|2566.04|2557.34|2564.9|2556.2|38
1627956830000|2021-08-03 02:13:50|2565.63|2556.93|2565.9|2557.2|2565.94|2557.24|2565.42|2556.72|38
1627956840000|2021-08-03 02:14:00|2565.89|2557.19|2567.17|2558.47|2567.17|2558.47|2564.53|2555.83|34
1627956850000|2021-08-03 02:14:10|2567.59|2558.89|2567.6|2558.9|2568.98|2560.28|2567.5|2558.8|35
1627956860000|2021-08-03 02:14:20|2567.57|2558.87|2566.82|2558.12|2567.6|2558.9|2566.82|2558.12|26
1627956870000|2021-08-03 02:14:30|2566.77|2558.07|2566.42|2557.72|2566.77|2558.07|2565.93|2557.23|31
1627956880000|2021-08-03 02:14:40|2566.3|2557.6|2566.54|2557.84|2566.64|2557.94|2566.27|2557.57|33
1627956890000|2021-08-03 02:14:50|2566.61|2557.91|2566.43|2557.73|2566.68|2557.98|2566.38|2557.68|29
1627956900000|2021-08-03 02:15:00|2566.4|2557.7|2568.78|2560.08|2568.79|2560.09|2566.4|2557.7|32
1627956910000|2021-08-03 02:15:10|2568.74|2560.04|2566.33|2557.63|2568.74|2560.04|2566.31|2557.61|37
1627956920000|2021-08-03 02:15:20|2566.39|2557.69|2564.37|2555.67|2566.5|2557.8|2564.37|2555.67|36
1627956930000|2021-08-03 02:15:30|2564.21|2555.51|2564.68|2555.98|2564.68|2555.98|2563.37|2554.67|35
1627956940000|2021-08-03 02:15:40|2564.2|2555.5|2563.49|2554.79|2564.45|2555.75|2563.38|2554.68|38
1627956950000|2021-08-03 02:15:50|2563.24|2554.54|2562.44|2553.74|2563.32|2554.62|2562.08|2553.38|34
1627956960000|2021-08-03 02:16:00|2562.36|2553.66|2563.25|2554.55|2563.45|2554.75|2562.29|2553.59|36
1627956970000|2021-08-03 02:16:10|2563.05|2554.35|2564.57|2555.87|2564.67|2555.97|2562.92|2554.22|39
1627956980000|2021-08-03 02:16:20|2564.43|2555.73|2564.99|2556.29|2564.99|2556.29|2564.43|2555.73|20
1627956990000|2021-08-03 02:16:30|2565.03|2556.33|2565.43|2556.73|2565.51|2556.81|2565.03|2556.33|31
1627957000000|2021-08-03 02:16:40|2565.37|2556.67|2562.49|2553.79|2565.4|2556.7|2562.49|2553.79|34
1627957010000|2021-08-03 02:16:50|2562.28|2553.58|2564.89|2556.19|2564.89|2556.19|2562.19|2553.49|33
1627957020000|2021-08-03 02:17:00|2564.85|2556.15|2564.77|2556.07|2565.35|2556.65|2564.52|2555.82|33
1627957030000|2021-08-03 02:17:10|2565.02|2556.32|2567.17|2558.47|2567.17|2558.47|2565.02|2556.32|34
1627957040000|2021-08-03 02:17:20|2567.21|2558.51|2566.9|2558.2|2567.52|2558.82|2565.71|2557.01|37
1627957050000|2021-08-03 02:17:30|2566.55|2557.85|2565.83|2557.13|2567.02|2558.32|2565.81|2557.11|38
1627957060000|2021-08-03 02:17:40|2565.63|2556.93|2565.54|2556.84|2565.69|2556.99|2565.21|2556.51|35
1627957070000|2021-08-03 02:17:50|2565.49|2556.79|2564.47|2555.77|2565.58|2556.88|2564.33|2555.63|30
1627957080000|2021-08-03 02:18:00|2564.37|2555.67|2563.93|2555.23|2564.38|2555.68|2563.14|2554.44|35
1627957090000|2021-08-03 02:18:10|2564.01|2555.31|2562.65|2553.95|2564.02|2555.32|2562.53|2553.83|34
1627957100000|2021-08-03 02:18:20|2562.71|2554.01|2563.44|2554.74|2563.44|2554.74|2562.71|2554.01|34
1627957110000|2021-08-03 02:18:30|2563.27|2554.57|2564.11|2555.41|2564.15|2555.45|2563.27|2554.57|37
1627957120000|2021-08-03 02:18:40|2564.08|2555.38|2564.98|2556.28|2565.1|2556.4|2563.64|2554.94|34
1627957130000|2021-08-03 02:18:50|2565|2556.3|2563.93|2555.23|2565.28|2556.58|2563.93|2555.23|34
1627957140000|2021-08-03 02:19:00|2563.97|2555.27|2564.55|2555.85|2564.67|2555.97|2563.28|2554.58|34
1627957150000|2021-08-03 02:19:10|2564.33|2555.63|2564.1|2555.4|2564.61|2555.91|2563.87|2555.17|38
1627957160000|2021-08-03 02:19:20|2564.01|2555.31|2563.08|2554.38|2564.01|2555.31|2562.87|2554.17|36
1627957170000|2021-08-03 02:19:30|2563.13|2554.43|2564|2555.3|2564.51|2555.81|2562.98|2554.28|36
1627957180000|2021-08-03 02:19:40|2563.89|2555.19|2564.61|2555.91|2564.68|2555.98|2563.87|2555.17|37
1627957190000|2021-08-03 02:19:50|2564.58|2555.88|2565.53|2556.83|2565.56|2556.86|2564.58|2555.88|36
1627957200000|2021-08-03 02:20:00|2565.62|2556.92|2566.23|2557.53|2566.61|2557.91|2565.53|2556.83|35
1627957210000|2021-08-03 02:20:10|2565.63|2556.93|2564.48|2555.78|2565.63|2556.93|2564.4|2555.7|37
1627957220000|2021-08-03 02:20:20|2564.39|2555.69|2564.58|2555.88|2564.58|2555.88|2564.27|2555.57|29
1627957230000|2021-08-03 02:20:30|2564.64|2555.94|2563.89|2555.19|2564.65|2555.95|2563.77|2555.07|22
1627957240000|2021-08-03 02:20:40|2563.87|2555.17|2563.36|2554.66|2563.87|2555.17|2563.3|2554.6|22
1627957250000|2021-08-03 02:20:50|2563.28|2554.58|2563.37|2554.67|2563.48|2554.78|2563.27|2554.57|33
1627957260000|2021-08-03 02:21:00|2563.29|2554.59|2564.82|2556.12|2564.86|2556.16|2563.22|2554.52|31
1627957270000|2021-08-03 02:21:10|2564.86|2556.16|2564.51|2555.81|2564.86|2556.16|2564.35|2555.65|25
1627957280000|2021-08-03 02:21:20|2564.43|2555.73|2564.68|2555.98|2565.05|2556.35|2564.38|2555.68|36
1627957290000|2021-08-03 02:21:30|2564.71|2556.01|2565.04|2556.34|2565.06|2556.36|2564.6|2555.9|36
1627957300000|2021-08-03 02:21:40|2565.05|2556.35|2566.34|2557.64|2566.34|2557.64|2565.05|2556.35|34
1627957310000|2021-08-03 02:21:50|2566.47|2557.77|2566.47|2557.77|2566.79|2558.09|2566.31|2557.61|32
1627957320000|2021-08-03 02:22:00|2566.63|2557.93|2566.48|2557.78|2566.72|2558.02|2566.41|2557.71|31
1627957330000|2021-08-03 02:22:10|2566.54|2557.84|2565.27|2556.57|2567.02|2558.32|2565.23|2556.53|35
1627957340000|2021-08-03 02:22:20|2565.26|2556.56|2565.43|2556.73|2565.8|2557.1|2565.26|2556.56|36
1627957350000|2021-08-03 02:22:30|2565.33|2556.63|2566.76|2558.06|2566.93|2558.23|2565.31|2556.61|39
1627957360000|2021-08-03 02:22:40|2566.79|2558.09|2565.76|2557.06|2566.88|2558.18|2565.54|2556.84|33
1627957370000|2021-08-03 02:22:50|2565.78|2557.08|2566.44|2557.74|2566.44|2557.74|2565.78|2557.08|37
1627957380000|2021-08-03 02:23:00|2566.75|2558.05|2567.02|2558.32|2568.05|2559.35|2566.52|2557.82|34
1627957390000|2021-08-03 02:23:10|2566.98|2558.28|2568.11|2559.41|2568.11|2559.41|2566.98|2558.28|28
1627957400000|2021-08-03 02:23:20|2568.23|2559.53|2567.64|2558.94|2568.23|2559.53|2567.53|2558.83|24
1627957410000|2021-08-03 02:23:30|2567.65|2558.95|2567.11|2558.41|2567.7|2559|2567.02|2558.32|15
1627957420000|2021-08-03 02:23:40|2567.31|2558.61|2568.01|2559.31|2568.1|2559.4|2567.31|2558.61|33
1627957430000|2021-08-03 02:23:50|2568.04|2559.34|2568.47|2559.77|2568.59|2559.89|2568.04|2559.34|30
1627957440000|2021-08-03 02:24:00|2568.56|2559.86|2568.59|2559.89|2569.58|2560.88|2568.3|2559.6|30
1627957450000|2021-08-03 02:24:10|2568.48|2559.78|2567.61|2558.91|2568.74|2560.04|2567.61|2558.91|35
1627957460000|2021-08-03 02:24:20|2567.51|2558.81|2566.69|2557.99|2567.51|2558.81|2566.55|2557.85|26
1627957470000|2021-08-03 02:24:30|2566.67|2557.97|2567.81|2559.11|2567.84|2559.14|2566.67|2557.97|35
1627957480000|2021-08-03 02:24:40|2567.87|2559.17|2568.26|2559.56|2568.63|2559.93|2567.74|2559.04|31
1627957490000|2021-08-03 02:24:50|2568.27|2559.57|2567.26|2558.56|2568.47|2559.77|2567.26|2558.56|21
1627957500000|2021-08-03 02:25:00|2566.88|2558.18|2567.04|2558.34|2567.38|2558.68|2566.55|2557.85|33
1627957510000|2021-08-03 02:25:10|2567.03|2558.33|2568.38|2559.68|2568.38|2559.68|2566.97|2558.27|30
1627957520000|2021-08-03 02:25:20|2568.25|2559.55|2567.89|2559.19|2568.34|2559.64|2567.54|2558.84|37
1627957530000|2021-08-03 02:25:30|2567.76|2559.06|2568.01|2559.31|2568.12|2559.42|2567.43|2558.73|39
1627957540000|2021-08-03 02:25:40|2568.04|2559.34|2568.35|2559.65|2568.51|2559.81|2568.01|2559.31|20
1627957550000|2021-08-03 02:25:50|2568.29|2559.59|2568.87|2560.17|2569.17|2560.47|2568.07|2559.37|25
1627957560000|2021-08-03 02:26:00|2568.8|2560.1|2568.72|2560.02|2569.04|2560.34|2568.54|2559.84|27
1627957570000|2021-08-03 02:26:10|2568.75|2560.05|2568.95|2560.25|2569.14|2560.44|2568.64|2559.94|23
1627957580000|2021-08-03 02:26:20|2569.03|2560.33|2569.97|2561.27|2570.07|2561.37|2568.9|2560.2|28
1627957590000|2021-08-03 02:26:30|2569.99|2561.29|2570.64|2561.94|2570.99|2562.29|2569.99|2561.29|34
1627957600000|2021-08-03 02:26:40|2570.52|2561.82|2571|2562.3|2571.25|2562.55|2570.51|2561.81|32
1627957610000|2021-08-03 02:26:50|2571.14|2562.44|2571.14|2562.44|2571.31|2562.61|2571|2562.3|34
1627957620000|2021-08-03 02:27:00|2571.24|2562.54|2572.41|2563.71|2572.48|2563.78|2571.14|2562.44|31
1627957630000|2021-08-03 02:27:10|2572.58|2563.88|2571.34|2562.64|2572.6|2563.9|2571.26|2562.56|37
1627957640000|2021-08-03 02:27:20|2571.33|2562.63|2572.14|2563.44|2572.29|2563.59|2571.33|2562.63|36
1627957650000|2021-08-03 02:27:30|2572.24|2563.54|2572.66|2563.96|2572.66|2563.96|2572.06|2563.36|38
1627957660000|2021-08-03 02:27:40|2572.47|2563.77|2571.95|2563.25|2572.73|2564.03|2571.25|2562.55|30
1627957670000|2021-08-03 02:27:50|2571.99|2563.29|2572.71|2564.01|2572.71|2564.01|2571.99|2563.29|23
1627957680000|2021-08-03 02:28:00|2572.54|2563.84|2572.37|2563.67|2572.59|2563.89|2572.13|2563.43|21
1627957690000|2021-08-03 02:28:10|2572.49|2563.79|2572.72|2564.02|2573.51|2564.81|2572.37|2563.67|34
1627957700000|2021-08-03 02:28:20|2572.77|2564.07|2572.83|2564.13|2573.19|2564.49|2572.21|2563.51|28
1627957710000|2021-08-03 02:28:30|2572.9|2564.2|2573.14|2564.44|2573.25|2564.55|2572.54|2563.84|22
1627957720000|2021-08-03 02:28:40|2573.13|2564.43|2573.66|2564.96|2574.24|2565.54|2573.03|2564.33|38
1627957730000|2021-08-03 02:28:50|2573.64|2564.94|2572.91|2564.21|2573.95|2565.25|2572.91|2564.21|38
1627957740000|2021-08-03 02:29:00|2572.97|2564.27|2574.35|2565.65|2574.35|2565.65|2572.97|2564.27|37
1627957750000|2021-08-03 02:29:10|2574.43|2565.73|2573.81|2565.11|2574.43|2565.73|2573.53|2564.83|34
1627957760000|2021-08-03 02:29:20|2573.77|2565.07|2573.83|2565.13|2573.99|2565.29|2573.67|2564.97|32
1627957770000|2021-08-03 02:29:30|2573.89|2565.19|2573.93|2565.23|2574.14|2565.44|2573.76|2565.06|35
1627957780000|2021-08-03 02:29:40|2573.91|2565.21|2574.03|2565.33|2574.28|2565.58|2573.91|2565.21|33
1627957790000|2021-08-03 02:29:50|2573.99|2565.29|2572.25|2563.55|2573.99|2565.29|2572.25|2563.55|27
1627957800000|2021-08-03 02:30:00|2572.63|2563.93|2570.97|2562.27|2572.7|2564|2570.93|2562.23|34
1627957810000|2021-08-03 02:30:10|2570.95|2562.25|2569.87|2561.17|2570.95|2562.25|2569.69|2560.99|28
1627957820000|2021-08-03 02:30:20|2569.92|2561.22|2569.9|2561.2|2570.05|2561.35|2569.27|2560.57|27
1627957830000|2021-08-03 02:30:30|2569.73|2561.03|2568.69|2559.99|2569.89|2561.19|2568.69|2559.99|27
1627957840000|2021-08-03 02:30:40|2568.72|2560.02|2568.06|2559.36|2568.9|2560.2|2567.9|2559.2|24
1627957850000|2021-08-03 02:30:50|2568.04|2559.34|2568.19|2559.49|2568.36|2559.66|2568|2559.3|29
1627957860000|2021-08-03 02:31:00|2568.11|2559.41|2568.39|2559.69|2568.8|2560.1|2568.11|2559.41|38
1627957870000|2021-08-03 02:31:10|2568.26|2559.56|2567.82|2559.12|2568.4|2559.7|2567.6|2558.9|29
1627957880000|2021-08-03 02:31:20|2567.77|2559.07|2566.96|2558.26|2567.91|2559.21|2566.85|2558.15|34
1627957890000|2021-08-03 02:31:30|2566.91|2558.21|2565.39|2556.69|2567.9|2559.2|2565.14|2556.44|33
1627957900000|2021-08-03 02:31:40|2565.15|2556.45|2564.22|2555.52|2565.58|2556.88|2564.2|2555.5|38
1627957910000|2021-08-03 02:31:50|2564.19|2555.49|2563.73|2555.03|2564.48|2555.78|2563.73|2555.03|40
1627957920000|2021-08-03 02:32:00|2563.62|2554.92|2565.42|2556.72|2565.55|2556.85|2563.13|2554.43|37
1627957930000|2021-08-03 02:32:10|2565.36|2556.66|2564.52|2555.82|2565.52|2556.82|2564.49|2555.79|33
1627957940000|2021-08-03 02:32:20|2564.55|2555.85|2562.92|2554.22|2564.55|2555.85|2562.92|2554.22|37
1627957950000|2021-08-03 02:32:30|2562.39|2553.69|2562.83|2554.13|2563.1|2554.4|2561.51|2552.81|38
1627957960000|2021-08-03 02:32:40|2562.8|2554.1|2563.84|2555.14|2563.87|2555.17|2562.77|2554.07|34
1627957970000|2021-08-03 02:32:50|2563.83|2555.13|2565|2556.3|2565|2556.3|2563.83|2555.13|25
1627957980000|2021-08-03 02:33:00|2564.9|2556.2|2564.68|2555.98|2565.65|2556.95|2564.59|2555.89|25
1627957990000|2021-08-03 02:33:10|2564.69|2555.99|2564.48|2555.78|2564.69|2555.99|2564.3|2555.6|28
1627958000000|2021-08-03 02:33:20|2564.54|2555.84|2565.33|2556.63|2565.33|2556.63|2564.5|2555.8|29
1627958010000|2021-08-03 02:33:30|2565.14|2556.44|2565.3|2556.6|2565.31|2556.61|2564.97|2556.27|35
1627958020000|2021-08-03 02:33:40|2565.29|2556.59|2567.84|2559.14|2567.91|2559.21|2565.1|2556.4|34
1627958030000|2021-08-03 02:33:50|2567.67|2558.97|2566.81|2558.11|2567.8|2559.1|2566.47|2557.77|35
1627958040000|2021-08-03 02:34:00|2566.83|2558.13|2567.55|2558.85|2567.73|2559.03|2566.83|2558.13|38
1627958050000|2021-08-03 02:34:10|2567.64|2558.94|2568.12|2559.42|2568.69|2559.99|2567.3|2558.6|38
1627958060000|2021-08-03 02:34:20|2568.15|2559.45|2567.98|2559.28|2568.21|2559.51|2567.59|2558.89|34
1627958070000|2021-08-03 02:34:30|2567.87|2559.17|2567.79|2559.09|2567.93|2559.23|2567.78|2559.08|28
1627958080000|2021-08-03 02:34:40|2567.8|2559.1|2567.33|2558.63|2567.97|2559.27|2567.24|2558.54|24
1627958090000|2021-08-03 02:34:50|2567.29|2558.59|2567.37|2558.67|2567.41|2558.71|2567.22|2558.52|22
1627958100000|2021-08-03 02:35:00|2567.36|2558.66|2568.02|2559.32|2568.02|2559.32|2567.29|2558.59|36
1627958110000|2021-08-03 02:35:10|2568.22|2559.52|2570.18|2561.48|2570.25|2561.55|2568.22|2559.52|34
1627958120000|2021-08-03 02:35:20|2570.28|2561.58|2569.95|2561.25|2570.54|2561.84|2569.64|2560.94|29
1627958130000|2021-08-03 02:35:30|2569.99|2561.29|2570.16|2561.46|2570.95|2562.25|2569.99|2561.29|38
1627958140000|2021-08-03 02:35:40|2570.08|2561.38|2570.16|2561.46|2570.19|2561.49|2569.87|2561.17|32
1627958150000|2021-08-03 02:35:50|2570.18|2561.48|2570.71|2562.01|2570.75|2562.05|2570.07|2561.37|30
1627958160000|2021-08-03 02:36:00|2570.72|2562.02|2570.91|2562.21|2571.04|2562.34|2570.62|2561.92|19
1627958170000|2021-08-03 02:36:10|2570.93|2562.23|2571.93|2563.23|2572.02|2563.32|2570.87|2562.17|30
1627958180000|2021-08-03 02:36:20|2571.99|2563.29|2572.78|2564.08|2572.78|2564.08|2571.96|2563.26|31
1627958190000|2021-08-03 02:36:30|2572.92|2564.22|2573.07|2564.37|2573.16|2564.46|2572.61|2563.91|20
1627958200000|2021-08-03 02:36:40|2573.02|2564.32|2573.6|2564.9|2574.13|2565.43|2572.98|2564.28|30
1627958210000|2021-08-03 02:36:50|2573.57|2564.87|2574.55|2565.85|2574.55|2565.85|2573.41|2564.71|35
1627958220000|2021-08-03 02:37:00|2574.63|2565.93|2573.88|2565.18|2574.92|2566.22|2573.88|2565.18|34
1627958230000|2021-08-03 02:37:10|2573.59|2564.89|2572.81|2564.11|2573.61|2564.91|2572.81|2564.11|34
1627958240000|2021-08-03 02:37:20|2572.76|2564.06|2573.2|2564.5|2573.2|2564.5|2572.44|2563.74|24
1627958250000|2021-08-03 02:37:30|2573.35|2564.65|2574.61|2565.91|2574.84|2566.14|2573.24|2564.54|27
1627958260000|2021-08-03 02:37:40|2574.54|2565.84|2574.32|2565.62|2574.66|2565.96|2574.18|2565.48|34
1627958270000|2021-08-03 02:37:50|2574.28|2565.58|2574.55|2565.85|2574.57|2565.87|2574.08|2565.38|35
1627958280000|2021-08-03 02:38:00|2574.57|2565.87|2574.44|2565.74|2574.82|2566.12|2574.15|2565.45|35
1627958290000|2021-08-03 02:38:10|2574.33|2565.63|2574.77|2566.07|2575.34|2566.64|2574.31|2565.61|31
1627958300000|2021-08-03 02:38:20|2575.04|2566.34|2574.57|2565.87|2575.04|2566.34|2574.48|2565.78|33
1627958310000|2021-08-03 02:38:30|2574.47|2565.77|2572.28|2563.58|2574.47|2565.77|2572.28|2563.58|35
1627958320000|2021-08-03 02:38:40|2572.16|2563.46|2572.34|2563.64|2572.49|2563.79|2572.1|2563.4|32
1627958330000|2021-08-03 02:38:50|2572.33|2563.63|2572.16|2563.46|2572.35|2563.65|2571.88|2563.18|27
1627958340000|2021-08-03 02:39:00|2571.93|2563.23|2570.51|2561.81|2572.16|2563.46|2569.73|2561.03|35
1627958350000|2021-08-03 02:39:10|2570.48|2561.78|2571.4|2562.7|2572.04|2563.34|2570.48|2561.78|37
1627958360000|2021-08-03 02:39:20|2571.36|2562.66|2570.66|2561.96|2571.36|2562.66|2570|2561.3|38
1627958370000|2021-08-03 02:39:30|2570.73|2562.03|2569.36|2560.66|2570.78|2562.08|2569.36|2560.66|34
1627958380000|2021-08-03 02:39:40|2569.33|2560.63|2570.55|2561.85|2570.9|2562.2|2569.25|2560.55|38
1627958390000|2021-08-03 02:39:50|2570.64|2561.94|2570.38|2561.68|2570.93|2562.23|2570.23|2561.53|34
1627958400000|2021-08-03 02:40:00|2570.4|2561.7|2571.06|2562.36|2571.06|2562.36|2570.16|2561.46|34
1627958410000|2021-08-03 02:40:10|2570.96|2562.26|2571.37|2562.67|2572.15|2563.45|2570.96|2562.26|30
1627958420000|2021-08-03 02:40:20|2571.32|2562.62|2570.42|2561.72|2571.32|2562.62|2570.38|2561.68|28
1627958430000|2021-08-03 02:40:30|2570.54|2561.84|2570.45|2561.75|2570.64|2561.94|2570.43|2561.73|9
1627958440000|2021-08-03 02:40:40|2570.44|2561.74|2569.55|2560.85|2570.45|2561.75|2569.37|2560.67|12
1627958450000|2021-08-03 02:40:50|2569.57|2560.87|2569.36|2560.66|2569.58|2560.88|2569.36|2560.66|21
1627958460000|2021-08-03 02:41:00|2569.27|2560.57|2569.95|2561.25|2570.27|2561.57|2569.25|2560.55|36
1627958470000|2021-08-03 02:41:10|2569.78|2561.08|2568.35|2559.65|2569.8|2561.1|2568.35|2559.65|38
1627958480000|2021-08-03 02:41:20|2568.31|2559.61|2568.75|2560.05|2568.82|2560.12|2568.31|2559.61|13
1627958490000|2021-08-03 02:41:30|2568.84|2560.14|2568.86|2560.16|2569.39|2560.69|2568.82|2560.12|23
1627958500000|2021-08-03 02:41:40|2568.83|2560.13|2569.2|2560.5|2569.2|2560.5|2568.83|2560.13|20
1627958510000|2021-08-03 02:41:50|2568.98|2560.28|2569.1|2560.4|2569.52|2560.82|2568.98|2560.28|6
1627958520000|2021-08-03 02:42:00|2569.13|2560.43|2568.76|2560.06|2569.16|2560.46|2568.55|2559.85|24
1627958530000|2021-08-03 02:42:10|2568.75|2560.05|2568.47|2559.77|2568.87|2560.17|2568.4|2559.7|21
1627958540000|2021-08-03 02:42:20|2568.48|2559.78|2570.04|2561.34|2570.04|2561.34|2568.35|2559.65|37
1627958550000|2021-08-03 02:42:30|2570.02|2561.32|2570.2|2561.5|2570.2|2561.5|2569.92|2561.22|35
1627958560000|2021-08-03 02:42:40|2570.31|2561.61|2570.2|2561.5|2570.63|2561.93|2570.05|2561.35|35
1627958570000|2021-08-03 02:42:50|2570.21|2561.51|2569.55|2560.85|2570.39|2561.69|2569.55|2560.85|28
1627958580000|2021-08-03 02:43:00|2569.56|2560.86|2569.49|2560.79|2570.21|2561.51|2569.4|2560.7|24
1627958590000|2021-08-03 02:43:10|2569.4|2560.7|2568.58|2559.88|2569.41|2560.71|2568.58|2559.88|20
1627958600000|2021-08-03 02:43:20|2568.63|2559.93|2568.54|2559.84|2568.86|2560.16|2568.51|2559.81|24
1627958610000|2021-08-03 02:43:30|2568.49|2559.79|2568.61|2559.91|2568.98|2560.28|2568.41|2559.71|31
1627958620000|2021-08-03 02:43:40|2568.6|2559.9|2568.58|2559.88|2568.71|2560.01|2568.58|2559.88|27
1627958630000|2021-08-03 02:43:50|2568.6|2559.9|2568.19|2559.49|2568.67|2559.97|2568.18|2559.48|29
1627958640000|2021-08-03 02:44:00|2568.16|2559.46|2569.09|2560.39|2569.22|2560.52|2568.02|2559.32|31
1627958650000|2021-08-03 02:44:10|2569.18|2560.48|2570.3|2561.6|2570.39|2561.69|2569.18|2560.48|38
1627958660000|2021-08-03 02:44:20|2570.29|2561.59|2569.46|2560.76|2570.29|2561.59|2569.46|2560.76|33
1627958670000|2021-08-03 02:44:30|2569.54|2560.84|2568.75|2560.05|2569.54|2560.84|2568.75|2560.05|25
1627958680000|2021-08-03 02:44:40|2568.49|2559.79|2568.06|2559.36|2568.62|2559.92|2568.06|2559.36|27
1627958690000|2021-08-03 02:44:50|2568.24|2559.54|2569.79|2561.09|2569.79|2561.09|2568.24|2559.54|21
1627958700000|2021-08-03 02:45:00|2569.74|2561.04|2570.97|2562.27|2571.11|2562.41|2569.74|2561.04|34
1627958710000|2021-08-03 02:45:10|2570.9|2562.2|2571.28|2562.58|2571.71|2563.01|2570.9|2562.2|23
1627958720000|2021-08-03 02:45:20|2571.59|2562.89|2571.55|2562.85|2572.29|2563.59|2571.44|2562.74|34
1627958730000|2021-08-03 02:45:30|2571.76|2563.06|2572.31|2563.61|2572.73|2564.03|2571.74|2563.04|38
1627958740000|2021-08-03 02:45:40|2572.3|2563.6|2573.71|2565.01|2573.71|2565.01|2572.24|2563.54|36
1627958750000|2021-08-03 02:45:50|2573.78|2565.08|2573.45|2564.75|2573.92|2565.22|2572.99|2564.29|35
1627958760000|2021-08-03 02:46:00|2573.44|2564.74|2573.89|2565.19|2574.45|2565.75|2573.15|2564.45|37
1627958770000|2021-08-03 02:46:10|2573.99|2565.29|2574.04|2565.34|2574.58|2565.88|2573.43|2564.73|35
1627958780000|2021-08-03 02:46:20|2573.92|2565.22|2573.67|2564.97|2574.42|2565.72|2573.43|2564.73|34
1627958790000|2021-08-03 02:46:30|2573.77|2565.07|2573.88|2565.18|2574.36|2565.66|2573.56|2564.86|39
1627958800000|2021-08-03 02:46:40|2573.8|2565.1|2573.4|2564.7|2574.17|2565.47|2573.38|2564.68|37
1627958810000|2021-08-03 02:46:50|2573.39|2564.69|2572.31|2563.61|2573.7|2565|2572.1|2563.4|35
1627958820000|2021-08-03 02:47:00|2572.34|2563.64|2573.24|2564.54|2573.64|2564.94|2571.27|2562.57|31
1627958830000|2021-08-03 02:47:10|2573.18|2564.48|2572.42|2563.72|2573.34|2564.64|2572.12|2563.42|28
1627958840000|2021-08-03 02:47:20|2572.57|2563.87|2572.52|2563.82|2572.59|2563.89|2571.91|2563.21|24
1627958850000|2021-08-03 02:47:30|2572.49|2563.79|2572.88|2564.18|2572.95|2564.25|2572.4|2563.7|36
1627958860000|2021-08-03 02:47:40|2572.73|2564.03|2572.66|2563.96|2573.16|2564.46|2572.6|2563.9|31
1627958870000|2021-08-03 02:47:50|2572.62|2563.92|2572.53|2563.83|2572.62|2563.92|2572.5|2563.8|3
1627958880000|2021-08-03 02:48:00|2572.51|2563.81|2571.18|2562.48|2572.83|2564.13|2571.18|2562.48|35
1627958890000|2021-08-03 02:48:10|2571.25|2562.55|2571.32|2562.62|2571.41|2562.71|2570.91|2562.21|35
1627958900000|2021-08-03 02:48:20|2571.31|2562.61|2570.96|2562.26|2571.31|2562.61|2570.83|2562.13|33
1627958910000|2021-08-03 02:48:30|2570.99|2562.29|2571.07|2562.37|2571.19|2562.49|2570.96|2562.26|31
1627958920000|2021-08-03 02:48:40|2571.09|2562.39|2571.6|2562.9|2571.6|2562.9|2570.88|2562.18|22
1627958930000|2021-08-03 02:48:50|2571.55|2562.85|2571.67|2562.97|2571.73|2563.03|2571.4|2562.7|31
1627958940000|2021-08-03 02:49:00|2571.74|2563.04|2573.79|2565.09|2573.79|2565.09|2571.74|2563.04|22
1627958950000|2021-08-03 02:49:10|2573.66|2564.96|2573.4|2564.7|2573.66|2564.96|2571.86|2563.16|33
1627958960000|2021-08-03 02:49:20|2573.37|2564.67|2573.67|2564.97|2573.98|2565.28|2573.23|2564.53|36
1627958970000|2021-08-03 02:49:30|2573.71|2565.01|2574.33|2565.63|2574.81|2566.11|2573.56|2564.86|35
1627958980000|2021-08-03 02:49:40|2574.62|2565.92|2574.03|2565.33|2574.98|2566.28|2573.71|2565.01|35
1627958990000|2021-08-03 02:49:50|2574.1|2565.4|2574.1|2565.4|2574.5|2565.8|2574.03|2565.33|34
1627959000000|2021-08-03 02:50:00|2574.07|2565.37|2572.43|2563.73|2574.07|2565.37|2572.43|2563.73|38
1627959010000|2021-08-03 02:50:10|2572.39|2563.69|2571.5|2562.8|2572.45|2563.75|2571.17|2562.47|34
1627959020000|2021-08-03 02:50:20|2571.38|2562.68|2571.44|2562.74|2571.56|2562.86|2571.21|2562.51|22
1627959030000|2021-08-03 02:50:30|2571.4|2562.7|2571.85|2563.15|2571.95|2563.25|2571.4|2562.7|24
1627959040000|2021-08-03 02:50:40|2571.82|2563.12|2571.93|2563.23|2571.94|2563.24|2571.82|2563.12|5
1627959050000|2021-08-03 02:50:50|2571.76|2563.06|2571.67|2562.97|2571.76|2563.06|2571.67|2562.97|2
1627959060000|2021-08-03 02:51:00|2571.68|2562.98|2571.88|2563.18|2572.77|2564.07|2571.68|2562.98|34
1627959070000|2021-08-03 02:51:10|2571.82|2563.12|2571.28|2562.58|2571.94|2563.24|2571.16|2562.46|28
1627959080000|2021-08-03 02:51:20|2571.38|2562.68|2569.93|2561.23|2571.38|2562.68|2569.84|2561.14|37
1627959090000|2021-08-03 02:51:30|2569.96|2561.26|2569.79|2561.09|2569.96|2561.26|2569.61|2560.91|30
1627959100000|2021-08-03 02:51:40|2569.72|2561.02|2570.54|2561.84|2571.08|2562.38|2569.64|2560.94|32
1627959110000|2021-08-03 02:51:50|2570.39|2561.69|2569.99|2561.29|2570.39|2561.69|2569.92|2561.22|26
1627959120000|2021-08-03 02:52:00|2570.02|2561.32|2569.13|2560.43|2570.46|2561.76|2569.1|2560.4|34
1627959130000|2021-08-03 02:52:10|2569.17|2560.47|2569.95|2561.25|2570.08|2561.38|2569.17|2560.47|35
1627959140000|2021-08-03 02:52:20|2569.86|2561.16|2569.83|2561.13|2570.06|2561.36|2569.75|2561.05|31
1627959150000|2021-08-03 02:52:30|2569.82|2561.12|2569.57|2560.87|2569.97|2561.27|2569.57|2560.87|19
1627959160000|2021-08-03 02:52:40|2569.58|2560.88|2569.56|2560.86|2569.95|2561.25|2569.56|2560.86|32
1627959170000|2021-08-03 02:52:50|2569.52|2560.82|2569.38|2560.68|2569.55|2560.85|2568.83|2560.13|36
1627959180000|2021-08-03 02:53:00|2569.51|2560.81|2568.36|2559.66|2569.51|2560.81|2567.67|2558.97|38
1627959190000|2021-08-03 02:53:10|2568.18|2559.48|2567.86|2559.16|2568.18|2559.48|2567.56|2558.86|39
1627959200000|2021-08-03 02:53:20|2567.87|2559.17|2567.91|2559.21|2568.12|2559.42|2567.28|2558.58|36
1627959210000|2021-08-03 02:53:30|2568.09|2559.39|2568.44|2559.74|2568.78|2560.08|2567.97|2559.27|37
1627959220000|2021-08-03 02:53:40|2568.48|2559.78|2568.79|2560.09|2569.35|2560.65|2568.13|2559.43|38
1627959230000|2021-08-03 02:53:50|2568.75|2560.05|2567.97|2559.27|2569.05|2560.35|2567.72|2559.02|34
1627959240000|2021-08-03 02:54:00|2568.1|2559.4|2567.61|2558.91|2568.37|2559.67|2567.31|2558.61|32
1627959250000|2021-08-03 02:54:10|2567.64|2558.94|2567.47|2558.77|2567.89|2559.19|2567.32|2558.62|33
1627959260000|2021-08-03 02:54:20|2567.42|2558.72|2567.7|2559|2567.7|2559|2567.16|2558.46|36
1627959270000|2021-08-03 02:54:30|2567.71|2559.01|2568.9|2560.2|2568.9|2560.2|2567.55|2558.85|35
1627959280000|2021-08-03 02:54:40|2568.69|2559.99|2568.92|2560.22|2569.07|2560.37|2568.68|2559.98|25
1627959290000|2021-08-03 02:54:50|2568.93|2560.23|2568.79|2560.09|2568.93|2560.23|2568.63|2559.93|27
1627959300000|2021-08-03 02:55:00|2568.9|2560.2|2569.9|2561.2|2570.3|2561.6|2568.78|2560.08|33
1627959310000|2021-08-03 02:55:10|2570|2561.3|2570.09|2561.39|2570.79|2562.09|2569.86|2561.16|35
1627959320000|2021-08-03 02:55:20|2569.94|2561.24|2570.06|2561.36|2570.11|2561.41|2569.8|2561.1|28
1627959330000|2021-08-03 02:55:30|2570.07|2561.37|2570.07|2561.37|2570.2|2561.5|2570.04|2561.34|25
1627959340000|2021-08-03 02:55:40|2570.12|2561.42|2570.31|2561.61|2570.35|2561.65|2569.92|2561.22|32
1627959350000|2021-08-03 02:55:50|2570.35|2561.65|2570.32|2561.62|2570.39|2561.69|2570.26|2561.56|17
1627959360000|2021-08-03 02:56:00|2570.36|2561.66|2569.79|2561.09|2571.16|2562.46|2569.79|2561.09|35
1627959370000|2021-08-03 02:56:10|2569.56|2560.86|2569.03|2560.33|2569.82|2561.12|2568.75|2560.05|39
1627959380000|2021-08-03 02:56:20|2569.04|2560.34|2568.67|2559.97|2569.11|2560.41|2568.39|2559.69|32
1627959390000|2021-08-03 02:56:30|2568.61|2559.91|2568.63|2559.93|2568.83|2560.13|2568.35|2559.65|37
1627959400000|2021-08-03 02:56:40|2568.66|2559.96|2568.73|2560.03|2568.76|2560.06|2568.57|2559.87|27
1627959410000|2021-08-03 02:56:50|2568.69|2559.99|2568.34|2559.64|2568.91|2560.21|2568.17|2559.47|25
1627959420000|2021-08-03 02:57:00|2568.33|2559.63|2568.25|2559.55|2568.45|2559.75|2568.24|2559.54|18
1627959430000|2021-08-03 02:57:10|2568.31|2559.61|2568.28|2559.58|2568.31|2559.61|2568.25|2559.55|15
1627959440000|2021-08-03 02:57:20|2568.34|2559.64|2567.62|2558.92|2568.35|2559.65|2567.41|2558.71|33
1627959450000|2021-08-03 02:57:30|2567.65|2558.95|2567.23|2558.53|2568.02|2559.32|2567.23|2558.53|35
1627959460000|2021-08-03 02:57:40|2567.03|2558.33|2566.97|2558.27|2567.24|2558.54|2566.84|2558.14|33
1627959470000|2021-08-03 02:57:50|2567|2558.3|2566.83|2558.13|2567.08|2558.38|2566.62|2557.92|39
1627959480000|2021-08-03 02:58:00|2566.82|2558.12|2567.46|2558.76|2567.71|2559.01|2566.77|2558.07|36
1627959490000|2021-08-03 02:58:10|2567.41|2558.71|2567.44|2558.74|2567.64|2558.94|2567.41|2558.71|34
1627959500000|2021-08-03 02:58:20|2567.64|2558.94|2568.32|2559.62|2568.32|2559.62|2566.84|2558.14|29
1627959510000|2021-08-03 02:58:30|2568.19|2559.49|2565.09|2556.39|2568.19|2559.49|2565.08|2556.38|36
1627959520000|2021-08-03 02:58:40|2565.12|2556.42|2565.48|2556.78|2565.62|2556.92|2564.2|2555.5|35
1627959530000|2021-08-03 02:58:50|2565.45|2556.75|2564.35|2555.65|2565.84|2557.14|2564.35|2555.65|39
1627959540000|2021-08-03 02:59:00|2564.59|2555.89|2563.5|2554.8|2564.59|2555.89|2562.89|2554.19|36
1627959550000|2021-08-03 02:59:10|2563.45|2554.75|2562.88|2554.18|2563.59|2554.89|2562.82|2554.12|37
1627959560000|2021-08-03 02:59:20|2562.99|2554.29|2561.55|2552.85|2562.99|2554.29|2561.14|2552.44|38
1627959570000|2021-08-03 02:59:30|2561.56|2552.86|2561.06|2552.36|2561.56|2552.86|2560.1|2551.4|37
1627959580000|2021-08-03 02:59:40|2561.15|2552.45|2561.05|2552.35|2563.27|2554.57|2561.05|2552.35|37
1627959590000|2021-08-03 02:59:50|2560.46|2551.76|2559.62|2550.92|2560.46|2551.76|2559.08|2550.38|40
1627959600000|2021-08-03 03:00:00|2559.49|2550.79|2558.28|2549.58|2559.54|2550.84|2557.54|2548.84|35
1627959610000|2021-08-03 03:00:10|2558.39|2549.69|2558.19|2549.49|2558.73|2550.03|2557.68|2548.98|37
1627959620000|2021-08-03 03:00:20|2558.2|2549.5|2559.13|2550.43|2559.17|2550.47|2558.2|2549.5|39
1627959630000|2021-08-03 03:00:30|2558.98|2550.28|2560.8|2552.1|2560.82|2552.12|2558.78|2550.08|37
1627959640000|2021-08-03 03:00:40|2560.72|2552.02|2562.12|2553.42|2562.16|2553.46|2560.72|2552.02|40
1627959650000|2021-08-03 03:00:50|2562.25|2553.55|2562.43|2553.73|2562.99|2554.29|2562.15|2553.45|36
1627959660000|2021-08-03 03:01:00|2562.62|2553.92|2558.66|2549.96|2562.62|2553.92|2558.31|2549.61|39
1627959670000|2021-08-03 03:01:10|2558.54|2549.84|2556.85|2548.15|2559.13|2550.43|2556.85|2548.15|39
1627959680000|2021-08-03 03:01:20|2556.91|2548.21|2556.8|2548.1|2557.61|2548.91|2556.72|2548.02|39
1627959690000|2021-08-03 03:01:30|2556.68|2547.98|2556.74|2548.04|2557.29|2548.59|2556.68|2547.98|35
1627959700000|2021-08-03 03:01:40|2556.61|2547.91|2557|2548.3|2557.19|2548.49|2556.61|2547.91|37
1627959710000|2021-08-03 03:01:50|2557.06|2548.36|2556.66|2547.96|2557.16|2548.46|2556.36|2547.66|38
1627959720000|2021-08-03 03:02:00|2556.77|2548.07|2556.52|2547.82|2556.77|2548.07|2556.44|2547.74|37
1627959730000|2021-08-03 03:02:10|2556.49|2547.79|2557.64|2548.94|2558.17|2549.47|2556.47|2547.77|34
1627959740000|2021-08-03 03:02:20|2557.65|2548.95|2558|2549.3|2558.05|2549.35|2557.53|2548.83|38
1627959750000|2021-08-03 03:02:30|2558.01|2549.31|2558.23|2549.53|2558.63|2549.93|2558.01|2549.31|33
1627959760000|2021-08-03 03:02:40|2558.22|2549.52|2558.48|2549.78|2558.56|2549.86|2558.15|2549.45|29
1627959770000|2021-08-03 03:02:50|2558.43|2549.73|2557.63|2548.93|2558.54|2549.84|2557.58|2548.88|14
1627959780000|2021-08-03 03:03:00|2557.62|2548.92|2557.74|2549.04|2557.86|2549.16|2557.55|2548.85|32
1627959790000|2021-08-03 03:03:10|2557.66|2548.96|2557.56|2548.86|2557.68|2548.98|2556.85|2548.15|31
1627959800000|2021-08-03 03:03:20|2557.3|2548.6|2558.09|2549.39|2558.17|2549.47|2557.3|2548.6|37
1627959810000|2021-08-03 03:03:30|2558.07|2549.37|2558.34|2549.64|2559.06|2550.36|2558.07|2549.37|40
1627959820000|2021-08-03 03:03:40|2558.37|2549.67|2558.7|2550|2559.07|2550.37|2558.13|2549.43|27
1627959830000|2021-08-03 03:03:50|2558.77|2550.07|2558.92|2550.22|2559.11|2550.41|2558.77|2550.07|12
1627959840000|2021-08-03 03:04:00|2558.93|2550.23|2558.91|2550.21|2558.98|2550.28|2558.54|2549.84|28
1627959850000|2021-08-03 03:04:10|2558.96|2550.26|2560.71|2552.01|2560.71|2552.01|2558.79|2550.09|27
1627959860000|2021-08-03 03:04:20|2560.72|2552.02|2561.92|2553.22|2562.09|2553.39|2560.6|2551.9|35
1627959870000|2021-08-03 03:04:30|2561.69|2552.99|2562.19|2553.49|2562.19|2553.49|2561.61|2552.91|26
1627959880000|2021-08-03 03:04:40|2562.16|2553.46|2563.38|2554.68|2563.38|2554.68|2562.11|2553.41|30
1627959890000|2021-08-03 03:04:50|2563.39|2554.69|2563.05|2554.35|2563.48|2554.78|2562.8|2554.1|36
1627959900000|2021-08-03 03:05:00|2563.13|2554.43|2562.64|2553.94|2563.55|2554.85|2562.64|2553.94|36
1627959910000|2021-08-03 03:05:10|2562.68|2553.98|2562.05|2553.35|2562.68|2553.98|2561.84|2553.14|37
1627959920000|2021-08-03 03:05:20|2561.99|2553.29|2564.47|2555.77|2564.47|2555.77|2561.87|2553.17|37
1627959930000|2021-08-03 03:05:30|2564.44|2555.74|2567.35|2558.65|2567.35|2558.65|2564.44|2555.74|39
1627959940000|2021-08-03 03:05:40|2567.36|2558.66|2565.83|2557.13|2567.36|2558.66|2565.83|2557.13|37
1627959950000|2021-08-03 03:05:50|2565.84|2557.14|2565.18|2556.48|2566.09|2557.39|2565.08|2556.38|35
1627959960000|2021-08-03 03:06:00|2565.2|2556.5|2566.22|2557.52|2566.25|2557.55|2564.84|2556.14|33
1627959970000|2021-08-03 03:06:10|2566.24|2557.54|2567.16|2558.46|2567.19|2558.49|2566.19|2557.49|29
1627959980000|2021-08-03 03:06:20|2567.18|2558.48|2566.03|2557.33|2567.29|2558.59|2565.51|2556.81|29
1627959990000|2021-08-03 03:06:30|2566.04|2557.34|2566.09|2557.39|2566.73|2558.03|2565.91|2557.21|33
1627960000000|2021-08-03 03:06:40|2566.12|2557.42|2565.19|2556.49|2566.15|2557.45|2564.93|2556.23|37
1627960010000|2021-08-03 03:06:50|2565.14|2556.44|2565.31|2556.61|2565.53|2556.83|2565.14|2556.44|34
1627960020000|2021-08-03 03:07:00|2565.45|2556.75|2566.62|2557.92|2566.62|2557.92|2565.33|2556.63|33
1627960030000|2021-08-03 03:07:10|2566.58|2557.88|2565.17|2556.47|2566.82|2558.12|2565.03|2556.33|39
1627960040000|2021-08-03 03:07:20|2565.31|2556.61|2565.26|2556.56|2565.47|2556.77|2564.85|2556.15|32
1627960050000|2021-08-03 03:07:30|2565.22|2556.52|2563.35|2554.65|2565.22|2556.52|2563.35|2554.65|29
1627960060000|2021-08-03 03:07:40|2563.45|2554.75|2563.66|2554.96|2563.81|2555.11|2563.32|2554.62|23
1627960070000|2021-08-03 03:07:50|2563.71|2555.01|2562.03|2553.33|2563.71|2555.01|2562.03|2553.33|26
1627960080000|2021-08-03 03:08:00|2562.05|2553.35|2562.22|2553.52|2562.76|2554.06|2561.72|2553.02|31
1627960090000|2021-08-03 03:08:10|2561.34|2552.64|2560.63|2551.93|2561.34|2552.64|2560.59|2551.89|28
1627960100000|2021-08-03 03:08:20|2560.62|2551.92|2560.18|2551.48|2560.62|2551.92|2560.09|2551.39|31
1627960110000|2021-08-03 03:08:30|2560.46|2551.76|2560.2|2551.5|2560.46|2551.76|2559.69|2550.99|35
1627960120000|2021-08-03 03:08:40|2560.42|2551.72|2560.28|2551.58|2560.67|2551.97|2560.22|2551.52|35
1627960130000|2021-08-03 03:08:50|2560.31|2551.61|2559.67|2550.97|2560.35|2551.65|2559.64|2550.94|39
1627960140000|2021-08-03 03:09:00|2559.66|2550.96|2559.18|2550.48|2559.76|2551.06|2559.14|2550.44|34
1627960150000|2021-08-03 03:09:10|2559.24|2550.54|2560.69|2551.99|2560.76|2552.06|2559.16|2550.46|30
1627960160000|2021-08-03 03:09:20|2560.7|2552|2561.6|2552.9|2561.68|2552.98|2560.62|2551.92|24
1627960170000|2021-08-03 03:09:30|2561.61|2552.91|2561.45|2552.75|2561.81|2553.11|2561.41|2552.71|22
1627960180000|2021-08-03 03:09:40|2561.44|2552.74|2560.59|2551.89|2561.45|2552.75|2560.47|2551.77|33
1627960190000|2021-08-03 03:09:50|2560.63|2551.93|2562.58|2553.88|2562.58|2553.88|2560.63|2551.93|29
1627960200000|2021-08-03 03:10:00|2562.59|2553.89|2563|2554.3|2563.01|2554.31|2562.31|2553.61|16
1627960210000|2021-08-03 03:10:10|2563.07|2554.37|2563.65|2554.95|2563.86|2555.16|2563.07|2554.37|28
1627960220000|2021-08-03 03:10:20|2563.64|2554.94|2563.63|2554.93|2563.84|2555.14|2563.57|2554.87|25
1627960230000|2021-08-03 03:10:30|2563.61|2554.91|2563.62|2554.92|2563.66|2554.96|2563.61|2554.91|16
1627960240000|2021-08-03 03:10:40|2563.55|2554.85|2563.35|2554.65|2563.66|2554.96|2563.35|2554.65|20
1627960250000|2021-08-03 03:10:50|2563.38|2554.68|2563.45|2554.75|2563.47|2554.77|2563.37|2554.67|12
1627960260000|2021-08-03 03:11:00|2563.32|2554.62|2563.34|2554.64|2563.34|2554.64|2562.13|2553.43|32
1627960270000|2021-08-03 03:11:10|2563.36|2554.66|2563.46|2554.76|2563.6|2554.9|2563.36|2554.66|9
1627960280000|2021-08-03 03:11:20|2563.45|2554.75|2563.55|2554.85|2563.61|2554.91|2563.44|2554.74|10
1627960290000|2021-08-03 03:11:30|2563.47|2554.77|2563.56|2554.86|2563.64|2554.94|2563.47|2554.77|10
1627960300000|2021-08-03 03:11:40|2563.53|2554.83|2562.13|2553.43|2563.55|2554.85|2562.12|2553.42|36
1627960310000|2021-08-03 03:11:50|2562.1|2553.4|2561.2|2552.5|2562.15|2553.45|2560.63|2551.93|29
1627960320000|2021-08-03 03:12:00|2561.3|2552.6|2560.99|2552.29|2561.3|2552.6|2560.62|2551.92|31
1627960330000|2021-08-03 03:12:10|2561.04|2552.34|2560.6|2551.9|2561.04|2552.34|2560.59|2551.89|10
1627960340000|2021-08-03 03:12:20|2560.59|2551.89|2560.53|2551.83|2560.62|2551.92|2560.48|2551.78|12
1627960350000|2021-08-03 03:12:30|2560.54|2551.84|2560.69|2551.99|2560.69|2551.99|2560.54|2551.84|6
1627960360000|2021-08-03 03:12:40|2560.72|2552.02|2560.59|2551.89|2560.72|2552.02|2560.54|2551.84|15
1627960370000|2021-08-03 03:12:50|2560.57|2551.87|2558.36|2549.66|2560.57|2551.87|2558.36|2549.66|31
1627960380000|2021-08-03 03:13:00|2558.96|2550.26|2558.95|2550.25|2559.1|2550.4|2558.45|2549.75|28
1627960390000|2021-08-03 03:13:10|2559.09|2550.39|2558.95|2550.25|2559.36|2550.66|2558.87|2550.17|22
1627960400000|2021-08-03 03:13:20|2559.12|2550.42|2559.7|2551|2559.7|2551|2558.83|2550.13|18
1627960410000|2021-08-03 03:13:30|2559.73|2551.03|2561.25|2552.55|2561.28|2552.58|2559.73|2551.03|34
1627960420000|2021-08-03 03:13:40|2561.62|2552.92|2561.72|2553.02|2562.19|2553.49|2561.48|2552.78|27
1627960430000|2021-08-03 03:13:50|2561.74|2553.04|2563.2|2554.5|2563.2|2554.5|2561.54|2552.84|20
1627960440000|2021-08-03 03:14:00|2563.19|2554.49|2562.53|2553.83|2563.19|2554.49|2562.53|2553.83|23
1627960450000|2021-08-03 03:14:10|2562.54|2553.84|2562.83|2554.13|2562.87|2554.17|2562.51|2553.81|20
1627960460000|2021-08-03 03:14:20|2562.86|2554.16|2564.5|2555.8|2564.55|2555.85|2562.86|2554.16|28
1627960470000|2021-08-03 03:14:30|2564.47|2555.77|2563.98|2555.28|2564.6|2555.9|2563.43|2554.73|31
1627960480000|2021-08-03 03:14:40|2564|2555.3|2564.23|2555.53|2564.6|2555.9|2564|2555.3|35
1627960490000|2021-08-03 03:14:50|2564.25|2555.55|2562.19|2553.49|2564.33|2555.63|2562.19|2553.49|37
1627960500000|2021-08-03 03:15:00|2562.15|2553.45|2562.19|2553.49|2562.39|2553.69|2562|2553.3|34
1627960510000|2021-08-03 03:15:10|2561.99|2553.29|2560.82|2552.12|2562.14|2553.44|2560.8|2552.1|30
1627960520000|2021-08-03 03:15:20|2560.85|2552.15|2560.28|2551.58|2561|2552.3|2560.28|2551.58|25
1627960530000|2021-08-03 03:15:30|2560.24|2551.54|2560.3|2551.6|2560.38|2551.68|2559.99|2551.29|20
1627960540000|2021-08-03 03:15:40|2560.37|2551.67|2560.08|2551.38|2560.81|2552.11|2560.08|2551.38|28
1627960550000|2021-08-03 03:15:50|2560.03|2551.33|2556.03|2547.33|2560.1|2551.4|2556.03|2547.33|28
1627960560000|2021-08-03 03:16:00|2556.34|2547.64|2556.18|2547.48|2556.34|2547.64|2555.9|2547.2|38
1627960570000|2021-08-03 03:16:10|2556.05|2547.35|2555.67|2546.97|2556.05|2547.35|2555.22|2546.52|39
1627960580000|2021-08-03 03:16:20|2555.6|2546.9|2555.24|2546.54|2555.89|2547.19|2555.09|2546.39|37
1627960590000|2021-08-03 03:16:30|2555.36|2546.66|2555.79|2547.09|2555.81|2547.11|2555.32|2546.62|23
1627960600000|2021-08-03 03:16:40|2555.78|2547.08|2555.23|2546.53|2555.79|2547.09|2555.03|2546.33|31
1627960610000|2021-08-03 03:16:50|2555.24|2546.54|2555.33|2546.63|2555.33|2546.63|2555.14|2546.44|25
1627960620000|2021-08-03 03:17:00|2555.44|2546.74|2555.68|2546.98|2555.7|2547|2555.35|2546.65|21
1627960630000|2021-08-03 03:17:10|2555.69|2546.99|2555.64|2546.94|2555.87|2547.17|2555.22|2546.52|31
1627960640000|2021-08-03 03:17:20|2555.63|2546.93|2555.16|2546.46|2555.78|2547.08|2554.37|2545.67|32
1627960650000|2021-08-03 03:17:30|2555.13|2546.43|2554.41|2545.71|2555.13|2546.43|2554.4|2545.7|33
1627960660000|2021-08-03 03:17:40|2554.42|2545.72|2554.36|2545.66|2554.52|2545.82|2554.36|2545.66|23
1627960670000|2021-08-03 03:17:50|2554.37|2545.67|2551.23|2542.53|2554.37|2545.67|2549.91|2541.21|36
1627960680000|2021-08-03 03:18:00|2551.24|2542.54|2551.28|2542.58|2551.52|2542.82|2550.72|2542.02|34
1627960690000|2021-08-03 03:18:10|2551.17|2542.47|2552.72|2544.02|2552.76|2544.06|2551.17|2542.47|31
1627960700000|2021-08-03 03:18:20|2552.74|2544.04|2553.81|2545.11|2553.83|2545.13|2552.74|2544.04|31
1627960710000|2021-08-03 03:18:30|2553.75|2545.05|2554.03|2545.33|2554.16|2545.46|2553.49|2544.79|27
1627960720000|2021-08-03 03:18:40|2554.08|2545.38|2554.17|2545.47|2554.39|2545.69|2553.98|2545.28|28
1627960730000|2021-08-03 03:18:50|2554.08|2545.38|2554.31|2545.61|2554.31|2545.61|2553.98|2545.28|20
1627960740000|2021-08-03 03:19:00|2554.33|2545.63|2554.69|2545.99|2555.27|2546.57|2554.19|2545.49|27
1627960750000|2021-08-03 03:19:10|2554.75|2546.05|2555.08|2546.38|2555.6|2546.9|2554.75|2546.05|34
1627960760000|2021-08-03 03:19:20|2555.06|2546.36|2555.16|2546.46|2555.66|2546.96|2555.06|2546.36|35
1627960770000|2021-08-03 03:19:30|2555.24|2546.54|2555.11|2546.41|2555.61|2546.91|2554.97|2546.27|32
1627960780000|2021-08-03 03:19:40|2555.12|2546.42|2555.58|2546.88|2555.58|2546.88|2554.88|2546.18|20
1627960790000|2021-08-03 03:19:50|2555.62|2546.92|2555.68|2546.98|2555.76|2547.06|2555.62|2546.92|14
1627960800000|2021-08-03 03:20:00|2555.67|2546.97|2555.58|2546.88|2555.78|2547.08|2555.58|2546.88|15
1627960810000|2021-08-03 03:20:10|2555.57|2546.87|2555.74|2547.04|2555.74|2547.04|2555.57|2546.87|7
1627960820000|2021-08-03 03:20:20|2555.75|2547.05|2555.4|2546.7|2555.75|2547.05|2555.4|2546.7|8
1627960830000|2021-08-03 03:20:30|2555.46|2546.76|2556.77|2548.07|2556.92|2548.22|2555.46|2546.76|28
1627960840000|2021-08-03 03:20:40|2556.59|2547.89|2559|2550.3|2559.1|2550.4|2556.52|2547.82|37
1627960850000|2021-08-03 03:20:50|2558.4|2549.7|2558.49|2549.79|2559.5|2550.8|2558.33|2549.63|36
1627960860000|2021-08-03 03:21:00|2558.51|2549.81|2558.81|2550.11|2560.15|2551.45|2558.51|2549.81|36
1627960870000|2021-08-03 03:21:10|2558.7|2550|2559.34|2550.64|2559.37|2550.67|2558.5|2549.8|36
1627960880000|2021-08-03 03:21:20|2559.46|2550.76|2559.67|2550.97|2560.51|2551.81|2558.87|2550.17|36
1627960890000|2021-08-03 03:21:30|2560.33|2551.63|2559.92|2551.22|2560.43|2551.73|2559.89|2551.19|31
1627960900000|2021-08-03 03:21:40|2559.91|2551.21|2560.36|2551.66|2560.41|2551.71|2559.9|2551.2|32
1627960910000|2021-08-03 03:21:50|2560.32|2551.62|2559.96|2551.26|2560.46|2551.76|2559.94|2551.24|32
1627960920000|2021-08-03 03:22:00|2559.99|2551.29|2560.49|2551.79|2560.49|2551.79|2559.94|2551.24|27
1627960930000|2021-08-03 03:22:10|2560.1|2551.4|2560.34|2551.64|2561.16|2552.46|2560.07|2551.37|32
1627960940000|2021-08-03 03:22:20|2560.23|2551.53|2560.21|2551.51|2560.41|2551.71|2560.07|2551.37|21
1627960950000|2021-08-03 03:22:30|2560.41|2551.71|2560|2551.3|2560.53|2551.83|2560|2551.3|7
1627960960000|2021-08-03 03:22:40|2560.08|2551.38|2558.95|2550.25|2560.41|2551.71|2558.95|2550.25|34
1627960970000|2021-08-03 03:22:50|2559.04|2550.34|2556.59|2547.89|2559.04|2550.34|2556.59|2547.89|36
1627960980000|2021-08-03 03:23:00|2556.67|2547.97|2555.08|2546.38|2557.12|2548.42|2555.06|2546.36|39
1627960990000|2021-08-03 03:23:10|2555.09|2546.39|2553.84|2545.14|2555.1|2546.4|2553.56|2544.86|29
1627961000000|2021-08-03 03:23:20|2553.9|2545.2|2553.56|2544.86|2553.9|2545.2|2552.88|2544.18|31
1627961010000|2021-08-03 03:23:30|2553.12|2544.42|2553.33|2544.63|2553.41|2544.71|2553.1|2544.4|19
1627961020000|2021-08-03 03:23:40|2553.23|2544.53|2553.32|2544.62|2553.72|2545.02|2553.23|2544.53|28
1627961030000|2021-08-03 03:23:50|2553.33|2544.63|2552.7|2544|2553.47|2544.77|2552.7|2544|32
1627961040000|2021-08-03 03:24:00|2552.67|2543.97|2552.14|2543.44|2552.67|2543.97|2551.56|2542.86|21
1627961050000|2021-08-03 03:24:10|2551.94|2543.24|2551.58|2542.88|2551.98|2543.28|2549.82|2541.12|38
1627961060000|2021-08-03 03:24:20|2551.68|2542.98|2554.67|2545.97|2554.68|2545.98|2551.68|2542.98|39
1627961070000|2021-08-03 03:24:30|2554.64|2545.94|2553.2|2544.5|2555.46|2546.76|2552.68|2543.98|39
1627961080000|2021-08-03 03:24:40|2553.44|2544.74|2554.12|2545.42|2554.12|2545.42|2553.41|2544.71|39
1627961090000|2021-08-03 03:24:50|2554.15|2545.45|2556.31|2547.61|2556.87|2548.17|2554.11|2545.41|39
1627961100000|2021-08-03 03:25:00|2556.26|2547.56|2558.57|2549.87|2559.79|2551.09|2556.22|2547.52|38
1627961110000|2021-08-03 03:25:10|2559.02|2550.32|2559.74|2551.04|2559.98|2551.28|2558.84|2550.14|36
1627961120000|2021-08-03 03:25:20|2559.88|2551.18|2559.56|2550.86|2560.74|2552.04|2559.56|2550.86|37
1627961130000|2021-08-03 03:25:30|2559.69|2550.99|2559.87|2551.17|2560.15|2551.45|2559.69|2550.99|35
1627961140000|2021-08-03 03:25:40|2560.03|2551.33|2559.65|2550.95|2560.66|2551.96|2559.65|2550.95|26
1627961150000|2021-08-03 03:25:50|2559.64|2550.94|2557.78|2549.08|2559.8|2551.1|2557.78|2549.08|19
1627961160000|2021-08-03 03:26:00|2557.61|2548.91|2558.84|2550.14|2559.16|2550.46|2557.49|2548.79|34
1627961170000|2021-08-03 03:26:10|2558.79|2550.09|2558.31|2549.61|2558.95|2550.25|2558.23|2549.53|34
1627961180000|2021-08-03 03:26:20|2558.27|2549.57|2557|2548.3|2558.3|2549.6|2556.14|2547.44|38
1627961190000|2021-08-03 03:26:30|2556.99|2548.29|2556.85|2548.15|2556.99|2548.29|2556.25|2547.55|38
1627961200000|2021-08-03 03:26:40|2557.15|2548.45|2557.08|2548.38|2557.38|2548.68|2556.3|2547.6|38
1627961210000|2021-08-03 03:26:50|2557.15|2548.45|2557.28|2548.58|2557.3|2548.6|2556.96|2548.26|31
1627961220000|2021-08-03 03:27:00|2557.31|2548.61|2557.65|2548.95|2557.74|2549.04|2557.11|2548.41|32
1627961230000|2021-08-03 03:27:10|2557.43|2548.73|2555.47|2546.77|2557.48|2548.78|2555.47|2546.77|32
1627961240000|2021-08-03 03:27:20|2555.55|2546.85|2554.32|2545.62|2556.29|2547.59|2554.21|2545.51|39
1627961250000|2021-08-03 03:27:30|2554.52|2545.82|2554.62|2545.92|2554.78|2546.08|2553.97|2545.27|37
1627961260000|2021-08-03 03:27:40|2554.69|2545.99|2553.25|2544.55|2555.07|2546.37|2553.25|2544.55|36
1627961270000|2021-08-03 03:27:50|2554.86|2546.16|2552.73|2544.03|2554.86|2546.16|2552.14|2543.44|38
1627961280000|2021-08-03 03:28:00|2552.44|2543.74|2551.02|2542.32|2552.59|2543.89|2551.02|2542.32|37
1627961290000|2021-08-03 03:28:10|2550.89|2542.19|2550.28|2541.58|2551.19|2542.49|2550.06|2541.36|40
1627961300000|2021-08-03 03:28:20|2550.03|2541.33|2550.51|2541.81|2552.35|2543.65|2549.7|2541|38
1627961310000|2021-08-03 03:28:30|2550.31|2541.61|2552.78|2544.08|2553.24|2544.54|2549.89|2541.19|37
1627961320000|2021-08-03 03:28:40|2552.83|2544.13|2553.57|2544.87|2553.74|2545.04|2552.69|2543.99|32
1627961330000|2021-08-03 03:28:50|2553.56|2544.86|2553.25|2544.55|2553.56|2544.86|2552.67|2543.97|28
1627961340000|2021-08-03 03:29:00|2553.36|2544.66|2553.94|2545.24|2554.16|2545.46|2553.36|2544.66|24
1627961350000|2021-08-03 03:29:10|2553.96|2545.26|2555.49|2546.79|2555.64|2546.94|2553.94|2545.24|32
1627961360000|2021-08-03 03:29:20|2555.82|2547.12|2557.32|2548.62|2557.39|2548.69|2555.06|2546.36|39
1627961370000|2021-08-03 03:29:30|2557.01|2548.31|2556.33|2547.63|2557.86|2549.16|2556.33|2547.63|38
1627961380000|2021-08-03 03:29:40|2555.9|2547.2|2556.02|2547.32|2556.19|2547.49|2555.46|2546.76|39
1627961390000|2021-08-03 03:29:50|2556.01|2547.31|2557.34|2548.64|2557.35|2548.65|2555.64|2546.94|36
1627961400000|2021-08-03 03:30:00|2557.2|2548.5|2556.22|2547.52|2557.33|2548.63|2555.8|2547.1|40
1627961410000|2021-08-03 03:30:10|2556.17|2547.47|2556.23|2547.53|2556.23|2547.53|2555.98|2547.28|35
1627961420000|2021-08-03 03:30:20|2556.78|2548.08|2556.08|2547.38|2557.34|2548.64|2555.8|2547.1|39
1627961430000|2021-08-03 03:30:30|2556.14|2547.44|2555.88|2547.18|2556.75|2548.05|2555.76|2547.06|36
1627961440000|2021-08-03 03:30:40|2556|2547.3|2554.69|2545.99|2556.04|2547.34|2554.23|2545.53|37
1627961450000|2021-08-03 03:30:50|2554.7|2546|2552.63|2543.93|2554.77|2546.07|2552.32|2543.62|35
1627961460000|2021-08-03 03:31:00|2552.75|2544.05|2552.18|2543.48|2555.26|2546.56|2552.18|2543.48|39
1627961470000|2021-08-03 03:31:10|2551.51|2542.81|2553.97|2545.27|2554.03|2545.33|2551.44|2542.74|39
1627961480000|2021-08-03 03:31:20|2553.58|2544.88|2552.24|2543.54|2554.85|2546.15|2552.24|2543.54|34
1627961490000|2021-08-03 03:31:30|2552.01|2543.31|2551.08|2542.38|2552.65|2543.95|2550.85|2542.15|34
1627961500000|2021-08-03 03:31:40|2551|2542.3|2551.3|2542.6|2552.74|2544.04|2550.91|2542.21|30
1627961510000|2021-08-03 03:31:50|2552.08|2543.38|2551.9|2543.2|2552.23|2543.53|2551.22|2542.52|38
1627961520000|2021-08-03 03:32:00|2552.07|2543.37|2551.95|2543.25|2553.22|2544.52|2551.85|2543.15|39
1627961530000|2021-08-03 03:32:10|2551.89|2543.19|2549.87|2541.17|2552.76|2544.06|2549.87|2541.17|34
1627961540000|2021-08-03 03:32:20|2549.9|2541.2|2549.88|2541.18|2550.25|2541.55|2549.19|2540.49|38
1627961550000|2021-08-03 03:32:30|2549.38|2540.68|2549.85|2541.15|2549.85|2541.15|2549.29|2540.59|27
1627961560000|2021-08-03 03:32:40|2549.91|2541.21|2551.7|2543|2552.29|2543.59|2549.9|2541.2|35
1627961570000|2021-08-03 03:32:50|2551.55|2542.85|2553.12|2544.42|2553.52|2544.82|2550.57|2541.87|37
1627961580000|2021-08-03 03:33:00|2553.64|2544.94|2553.32|2544.62|2553.64|2544.94|2552.26|2543.56|37
1627961590000|2021-08-03 03:33:10|2553.42|2544.72|2552.42|2543.72|2553.74|2545.04|2552.38|2543.68|37
1627961600000|2021-08-03 03:33:20|2552.4|2543.7|2552.92|2544.22|2553.33|2544.63|2552.36|2543.66|38
1627961610000|2021-08-03 03:33:30|2552.24|2543.54|2552.86|2544.16|2553.35|2544.65|2552.22|2543.52|34
1627961620000|2021-08-03 03:33:40|2553.19|2544.49|2553.91|2545.21|2554.2|2545.5|2552.87|2544.17|38
1627961630000|2021-08-03 03:33:50|2553.89|2545.19|2551.84|2543.14|2554.24|2545.54|2551.84|2543.14|38
1627961640000|2021-08-03 03:34:00|2552.05|2543.35|2552.66|2543.96|2552.77|2544.07|2552.05|2543.35|39
1627961650000|2021-08-03 03:34:10|2552.63|2543.93|2552.6|2543.9|2552.71|2544.01|2552.29|2543.59|33
1627961660000|2021-08-03 03:34:20|2552.4|2543.7|2551.67|2542.97|2552.89|2544.19|2551.67|2542.97|36
1627961670000|2021-08-03 03:34:30|2551.25|2542.55|2550.8|2542.1|2551.56|2542.86|2550.16|2541.46|37
1627961680000|2021-08-03 03:34:40|2550.74|2542.04|2549.36|2540.66|2551.07|2542.37|2549.36|2540.66|25
1627961690000|2021-08-03 03:34:50|2549.35|2540.65|2549.69|2540.99|2550.18|2541.48|2549.24|2540.54|25
1627961700000|2021-08-03 03:35:00|2549.79|2541.09|2549.92|2541.22|2550.07|2541.37|2549.74|2541.04|19
1627961710000|2021-08-03 03:35:10|2549.89|2541.19|2548.99|2540.29|2549.9|2541.2|2548.99|2540.29|20
1627961720000|2021-08-03 03:35:20|2548.87|2540.17|2549.36|2540.66|2550.67|2541.97|2548.87|2540.17|38
1627961730000|2021-08-03 03:35:30|2549.45|2540.75|2548.97|2540.27|2549.49|2540.79|2548.93|2540.23|35
1627961740000|2021-08-03 03:35:40|2548.3|2539.6|2549.02|2540.32|2549.52|2540.82|2548.3|2539.6|30
1627961750000|2021-08-03 03:35:50|2549.08|2540.38|2547.9|2539.2|2549.21|2540.51|2547.87|2539.17|28
1627961760000|2021-08-03 03:36:00|2548.68|2539.98|2549.6|2540.9|2549.81|2541.11|2548.27|2539.57|38
1627961770000|2021-08-03 03:36:10|2549.7|2541|2548.91|2540.21|2549.98|2541.28|2548.14|2539.44|37
1627961780000|2021-08-03 03:36:20|2549.19|2540.49|2547.16|2538.46|2549.19|2540.49|2547.16|2538.46|29
1627961790000|2021-08-03 03:36:30|2546.25|2537.55|2543.12|2534.42|2547.13|2538.43|2542.9|2534.2|35
1627961800000|2021-08-03 03:36:40|2543.1|2534.4|2546.35|2537.65|2546.86|2538.16|2542.92|2534.22|38
1627961810000|2021-08-03 03:36:50|2545.72|2537.02|2544.88|2536.18|2546.3|2537.6|2544.09|2535.39|33
1627961820000|2021-08-03 03:37:00|2544.87|2536.17|2544.76|2536.06|2545.25|2536.55|2544.39|2535.69|31
1627961830000|2021-08-03 03:37:10|2544.77|2536.07|2543.15|2534.45|2544.77|2536.07|2542.67|2533.97|31
1627961840000|2021-08-03 03:37:20|2543.06|2534.36|2544.65|2535.95|2544.65|2535.95|2543.06|2534.36|37
1627961850000|2021-08-03 03:37:30|2544.68|2535.98|2544.17|2535.47|2544.68|2535.98|2544.17|2535.47|28
1627961860000|2021-08-03 03:37:40|2544.44|2535.74|2544.52|2535.82|2544.71|2536.01|2544.29|2535.59|27
1627961870000|2021-08-03 03:37:50|2544.5|2535.8|2543.82|2535.12|2544.73|2536.03|2543.72|2535.02|38
1627961880000|2021-08-03 03:38:00|2543.8|2535.1|2542.29|2533.59|2543.8|2535.1|2542.11|2533.41|34
1627961890000|2021-08-03 03:38:10|2542.62|2533.92|2544.8|2536.1|2544.8|2536.1|2542.62|2533.92|38
1627961900000|2021-08-03 03:38:20|2544.82|2536.12|2544.66|2535.96|2545.58|2536.88|2544.06|2535.36|37
1627961910000|2021-08-03 03:38:30|2544.53|2535.83|2543.15|2534.45|2544.9|2536.2|2542.76|2534.06|39
1627961920000|2021-08-03 03:38:40|2542.87|2534.17|2542.21|2533.51|2543.27|2534.57|2541.14|2532.44|37
1627961930000|2021-08-03 03:38:50|2542.08|2533.38|2542.44|2533.74|2542.61|2533.91|2541.55|2532.85|36
1627961940000|2021-08-03 03:39:00|2542.05|2533.35|2542.07|2533.37|2542.32|2533.62|2541.29|2532.59|29
1627961950000|2021-08-03 03:39:10|2541.93|2533.23|2541.99|2533.29|2542.08|2533.38|2541.01|2532.31|34
1627961960000|2021-08-03 03:39:20|2541.49|2532.79|2542.06|2533.36|2542.23|2533.53|2541.39|2532.69|33
1627961970000|2021-08-03 03:39:30|2541.93|2533.23|2541.51|2532.81|2542.08|2533.38|2540.99|2532.29|31
1627961980000|2021-08-03 03:39:40|2541.58|2532.88|2539.1|2530.4|2541.99|2533.29|2539.05|2530.35|39
1627961990000|2021-08-03 03:39:50|2539.08|2530.38|2539.34|2530.64|2539.6|2530.9|2535.75|2527.05|37
1627962000000|2021-08-03 03:40:00|2540.28|2531.58|2540.38|2531.68|2540.92|2532.22|2538.34|2529.64|35
1627962010000|2021-08-03 03:40:10|2540.5|2531.8|2534.51|2525.81|2541.22|2532.52|2534.51|2525.81|37
1627962020000|2021-08-03 03:40:20|2534.28|2525.58|2533.78|2525.08|2536.32|2527.62|2533.67|2524.97|36
1627962030000|2021-08-03 03:40:30|2533.2|2524.5|2536.25|2527.55|2537.1|2528.4|2533.2|2524.5|36
1627962040000|2021-08-03 03:40:40|2536.57|2527.87|2536.67|2527.97|2536.67|2527.97|2536.06|2527.36|39
1627962050000|2021-08-03 03:40:50|2536.64|2527.94|2535.13|2526.43|2536.91|2528.21|2535.13|2526.43|34
1627962060000|2021-08-03 03:41:00|2535.05|2526.35|2535.8|2527.1|2535.9|2527.2|2534.95|2526.25|39
1627962070000|2021-08-03 03:41:10|2535.9|2527.2|2532.13|2523.43|2536.48|2527.78|2532.13|2523.43|37
1627962080000|2021-08-03 03:41:20|2532.14|2523.44|2532.77|2524.07|2534.35|2525.65|2531.11|2522.41|33
1627962090000|2021-08-03 03:41:30|2532.87|2524.17|2534.14|2525.44|2534.32|2525.62|2532.87|2524.17|28
1627962100000|2021-08-03 03:41:40|2534.39|2525.69|2535.02|2526.32|2535.49|2526.79|2534.39|2525.69|32
1627962110000|2021-08-03 03:41:50|2534.96|2526.26|2535.22|2526.52|2535.72|2527.02|2534.96|2526.26|21
1627962120000|2021-08-03 03:42:00|2535.21|2526.51|2538.36|2529.66|2538.77|2530.07|2534.73|2526.03|29
1627962130000|2021-08-03 03:42:10|2538.4|2529.7|2538.42|2529.72|2538.46|2529.76|2537.16|2528.46|33
1627962140000|2021-08-03 03:42:20|2538.75|2530.05|2536.41|2527.71|2538.75|2530.05|2535.7|2527|37
1627962150000|2021-08-03 03:42:30|2536.38|2527.68|2535.75|2527.05|2536.71|2528.01|2534.78|2526.08|37
1627962160000|2021-08-03 03:42:40|2535.93|2527.23|2536.26|2527.56|2537.24|2528.54|2535.61|2526.91|38
1627962170000|2021-08-03 03:42:50|2536.31|2527.61|2535.44|2526.74|2536.5|2527.8|2534.97|2526.27|38
1627962180000|2021-08-03 03:43:00|2534.8|2526.1|2534.51|2525.81|2535.21|2526.51|2534.51|2525.81|33
1627962190000|2021-08-03 03:43:10|2534.23|2525.53|2533.91|2525.21|2535.02|2526.32|2533.19|2524.49|37
1627962200000|2021-08-03 03:43:20|2533.8|2525.1|2533.47|2524.77|2533.98|2525.28|2533.25|2524.55|23
1627962210000|2021-08-03 03:43:30|2533.64|2524.94|2532.49|2523.79|2533.67|2524.97|2532.02|2523.32|29
1627962220000|2021-08-03 03:43:40|2532.48|2523.78|2531.27|2522.57|2533.46|2524.76|2531.11|2522.41|33
1627962230000|2021-08-03 03:43:50|2531.38|2522.68|2533.34|2524.64|2533.34|2524.64|2531.38|2522.68|34
1627962240000|2021-08-03 03:44:00|2533.45|2524.75|2533.77|2525.07|2533.77|2525.07|2533.2|2524.5|29
1627962250000|2021-08-03 03:44:10|2533.76|2525.06|2533.39|2524.69|2533.76|2525.06|2532.2|2523.5|35
1627962260000|2021-08-03 03:44:20|2533.34|2524.64|2532.58|2523.88|2533.42|2524.72|2532.29|2523.59|36
1627962270000|2021-08-03 03:44:30|2532.74|2524.04|2533.19|2524.49|2533.71|2525.01|2532.55|2523.85|32
1627962280000|2021-08-03 03:44:40|2533.32|2524.62|2533.52|2524.82|2534.19|2525.49|2533.18|2524.48|33
1627962290000|2021-08-03 03:44:50|2533.34|2524.64|2531.58|2522.88|2533.34|2524.64|2531.54|2522.84|37
1627962300000|2021-08-03 03:45:00|2531.7|2523|2529.25|2520.55|2531.91|2523.21|2529.07|2520.37|37
1627962310000|2021-08-03 03:45:10|2529.4|2520.7|2533.67|2524.97|2533.69|2524.99|2529.4|2520.7|40
1627962320000|2021-08-03 03:45:20|2533.97|2525.27|2532.06|2523.36|2533.97|2525.27|2532.04|2523.34|33
1627962330000|2021-08-03 03:45:30|2531.9|2523.2|2530.75|2522.05|2532.43|2523.73|2530.75|2522.05|30
1627962340000|2021-08-03 03:45:40|2530.54|2521.84|2530.86|2522.16|2531.59|2522.89|2530.51|2521.81|24
1627962350000|2021-08-03 03:45:50|2531.08|2522.38|2530.9|2522.2|2531.47|2522.77|2530.01|2521.31|31
1627962360000|2021-08-03 03:46:00|2531.02|2522.32|2530.4|2521.7|2531.16|2522.46|2529.95|2521.25|34
1627962370000|2021-08-03 03:46:10|2530.29|2521.59|2530|2521.3|2530.41|2521.71|2529.71|2521.01|24
1627962380000|2021-08-03 03:46:20|2529.97|2521.27|2528.87|2520.17|2530|2521.3|2528.65|2519.95|30
1627962390000|2021-08-03 03:46:30|2528.88|2520.18|2528.22|2519.52|2528.95|2520.25|2527.27|2518.57|37
1627962400000|2021-08-03 03:46:40|2527.24|2518.54|2525.9|2517.2|2529.02|2520.32|2525.9|2517.2|38
1627962410000|2021-08-03 03:46:50|2525.95|2517.25|2531.94|2523.24|2531.94|2523.24|2525.95|2517.25|39
1627962420000|2021-08-03 03:47:00|2532.14|2523.44|2536.61|2527.91|2536.64|2527.94|2532.14|2523.44|37
1627962430000|2021-08-03 03:47:10|2536.68|2527.98|2536.6|2527.9|2536.68|2527.98|2534.71|2526.01|36
1627962440000|2021-08-03 03:47:20|2536.61|2527.91|2533.83|2525.13|2536.61|2527.91|2533.71|2525.01|29
1627962450000|2021-08-03 03:47:30|2533.62|2524.92|2534.62|2525.92|2534.96|2526.26|2532.95|2524.25|34
1627962460000|2021-08-03 03:47:40|2534.6|2525.9|2533.58|2524.88|2534.6|2525.9|2532.87|2524.17|30
1627962470000|2021-08-03 03:47:50|2533.63|2524.93|2533.36|2524.66|2533.91|2525.21|2533.02|2524.32|33
1627962480000|2021-08-03 03:48:00|2533.66|2524.96|2531.11|2522.41|2533.78|2525.08|2531.09|2522.39|26
1627962490000|2021-08-03 03:48:10|2531.19|2522.49|2529.75|2521.05|2531.86|2523.16|2529.74|2521.04|35
1627962500000|2021-08-03 03:48:20|2529.7|2521|2526.63|2517.93|2529.81|2521.11|2526.34|2517.64|39
1627962510000|2021-08-03 03:48:30|2526.3|2517.6|2524.64|2515.94|2526.47|2517.77|2524.55|2515.85|39
1627962520000|2021-08-03 03:48:40|2525.19|2516.49|2525.15|2516.45|2526.47|2517.77|2524.78|2516.08|38
1627962530000|2021-08-03 03:48:50|2525.31|2516.61|2526.25|2517.55|2526.92|2518.22|2525.12|2516.42|39
1627962540000|2021-08-03 03:49:00|2526.33|2517.63|2523.43|2514.73|2526.81|2518.11|2523.43|2514.73|38
1627962550000|2021-08-03 03:49:10|2523.7|2515|2525.08|2516.38|2525.08|2516.38|2522.27|2513.57|38
1627962560000|2021-08-03 03:49:20|2525.12|2516.42|2527.36|2518.66|2527.36|2518.66|2524.99|2516.29|36
1627962570000|2021-08-03 03:49:30|2527.39|2518.69|2528.73|2520.03|2528.96|2520.26|2527.34|2518.64|31
1627962580000|2021-08-03 03:49:40|2528.85|2520.15|2530.89|2522.19|2531.01|2522.31|2528.68|2519.98|31
1627962590000|2021-08-03 03:49:50|2530.93|2522.23|2529.34|2520.64|2531.33|2522.63|2528.92|2520.22|36
1627962600000|2021-08-03 03:50:00|2529.25|2520.55|2528.13|2519.43|2529.25|2520.55|2527.62|2518.92|29
1627962610000|2021-08-03 03:50:10|2528.44|2519.74|2531.26|2522.56|2531.26|2522.56|2528.44|2519.74|34
1627962620000|2021-08-03 03:50:20|2531.24|2522.54|2531.51|2522.81|2531.68|2522.98|2530.71|2522.01|25
1627962630000|2021-08-03 03:50:30|2530.97|2522.27|2530.72|2522.02|2530.97|2522.27|2529.23|2520.53|39
1627962640000|2021-08-03 03:50:40|2530.7|2522|2531.32|2522.62|2532.04|2523.34|2530.49|2521.79|36
1627962650000|2021-08-03 03:50:50|2531.39|2522.69|2531|2522.3|2531.39|2522.69|2529.42|2520.72|36
1627962660000|2021-08-03 03:51:00|2530.86|2522.16|2530.79|2522.09|2531.32|2522.62|2530.79|2522.09|33
1627962670000|2021-08-03 03:51:10|2530.99|2522.29|2529.08|2520.38|2531.19|2522.49|2528.6|2519.9|32
1627962680000|2021-08-03 03:51:20|2529.27|2520.57|2530.64|2521.94|2530.66|2521.96|2529.27|2520.57|31
1627962690000|2021-08-03 03:51:30|2530.66|2521.96|2529.95|2521.25|2531.08|2522.38|2529.95|2521.25|22
1627962700000|2021-08-03 03:51:40|2529.83|2521.13|2528.88|2520.18|2530.2|2521.5|2528.87|2520.17|27
1627962710000|2021-08-03 03:51:50|2528.87|2520.17|2530.59|2521.89|2530.6|2521.9|2528.76|2520.06|32
1627962720000|2021-08-03 03:52:00|2530.6|2521.9|2530.5|2521.8|2530.97|2522.27|2530.5|2521.8|23
1627962730000|2021-08-03 03:52:10|2530.46|2521.76|2529.67|2520.97|2530.8|2522.1|2529.36|2520.66|32
1627962740000|2021-08-03 03:52:20|2529.74|2521.04|2530.56|2521.86|2530.85|2522.15|2529.38|2520.68|35
1627962750000|2021-08-03 03:52:30|2530.55|2521.85|2529.52|2520.82|2530.55|2521.85|2529.36|2520.66|36
1627962760000|2021-08-03 03:52:40|2529.54|2520.84|2530|2521.3|2530.55|2521.85|2529.33|2520.63|38
1627962770000|2021-08-03 03:52:50|2530.06|2521.36|2529.53|2520.83|2530.34|2521.64|2529.32|2520.62|37
1627962780000|2021-08-03 03:53:00|2529.52|2520.82|2529.24|2520.54|2529.52|2520.82|2529.14|2520.44|35
1627962790000|2021-08-03 03:53:10|2529.25|2520.55|2530|2521.3|2530.95|2522.25|2529.2|2520.5|31
1627962800000|2021-08-03 03:53:20|2529.7|2521|2530.83|2522.13|2532.05|2523.35|2529.36|2520.66|35
1627962810000|2021-08-03 03:53:30|2530.79|2522.09|2532.21|2523.51|2532.21|2523.51|2530.18|2521.48|36
1627962820000|2021-08-03 03:53:40|2532.36|2523.66|2532.26|2523.56|2532.78|2524.08|2531.96|2523.26|28
1627962830000|2021-08-03 03:53:50|2532.27|2523.57|2530.83|2522.13|2532.27|2523.57|2530.8|2522.1|31
1627962840000|2021-08-03 03:54:00|2530.79|2522.09|2529.82|2521.12|2530.79|2522.09|2529.37|2520.67|23
1627962850000|2021-08-03 03:54:10|2529.81|2521.11|2530.6|2521.9|2530.78|2522.08|2529.71|2521.01|32
1627962860000|2021-08-03 03:54:20|2530.54|2521.84|2531.41|2522.71|2531.42|2522.72|2530.43|2521.73|34
1627962870000|2021-08-03 03:54:30|2531.47|2522.77|2532.73|2524.03|2532.73|2524.03|2531.21|2522.51|33
1627962880000|2021-08-03 03:54:40|2533.09|2524.39|2535.96|2527.26|2536.08|2527.38|2533.01|2524.31|39
1627962890000|2021-08-03 03:54:50|2536.53|2527.83|2537.05|2528.35|2537.2|2528.5|2536.01|2527.31|39
1627962900000|2021-08-03 03:55:00|2536.7|2528|2534.52|2525.82|2536.7|2528|2534.31|2525.61|37
1627962910000|2021-08-03 03:55:10|2534.53|2525.83|2536.28|2527.58|2536.28|2527.58|2534.32|2525.62|37
1627962920000|2021-08-03 03:55:20|2536.5|2527.8|2536.8|2528.1|2537.29|2528.59|2536.01|2527.31|39
1627962930000|2021-08-03 03:55:30|2536.72|2528.02|2535.15|2526.45|2537.85|2529.15|2535.04|2526.34|38
1627962940000|2021-08-03 03:55:40|2535.08|2526.38|2534.72|2526.02|2536.19|2527.49|2534.72|2526.02|37
1627962950000|2021-08-03 03:55:50|2535.04|2526.34|2533.07|2524.37|2535.04|2526.34|2533.07|2524.37|35
1627962960000|2021-08-03 03:56:00|2533.15|2524.45|2533.13|2524.43|2533.61|2524.91|2532.7|2524|35
1627962970000|2021-08-03 03:56:10|2533.08|2524.38|2533.88|2525.18|2533.88|2525.18|2531.79|2523.09|35
1627962980000|2021-08-03 03:56:20|2533.81|2525.11|2534.21|2525.51|2534.89|2526.19|2533.05|2524.35|38
1627962990000|2021-08-03 03:56:30|2534.16|2525.46|2535.71|2527.01|2535.82|2527.12|2533.9|2525.2|39
1627963000000|2021-08-03 03:56:40|2535.73|2527.03|2534.34|2525.64|2535.84|2527.14|2534.34|2525.64|34
1627963010000|2021-08-03 03:56:50|2534.38|2525.68|2534.16|2525.46|2534.38|2525.68|2533.77|2525.07|19
1627963020000|2021-08-03 03:57:00|2534.15|2525.45|2533.3|2524.6|2534.15|2525.45|2533.3|2524.6|22
1627963030000|2021-08-03 03:57:10|2533.4|2524.7|2533.97|2525.27|2534.16|2525.46|2533.3|2524.6|24
1627963040000|2021-08-03 03:57:20|2533.91|2525.21|2535.52|2526.82|2536.21|2527.51|2533.84|2525.14|33
1627963050000|2021-08-03 03:57:30|2535.44|2526.74|2536.51|2527.81|2536.56|2527.86|2535.43|2526.73|30
1627963060000|2021-08-03 03:57:40|2537.51|2528.81|2536.42|2527.72|2537.52|2528.82|2536.08|2527.38|33
1627963070000|2021-08-03 03:57:50|2536.46|2527.76|2536.53|2527.83|2537|2528.3|2536.2|2527.5|26
1627963080000|2021-08-03 03:58:00|2536.46|2527.76|2536.93|2528.23|2537.24|2528.54|2536.46|2527.76|23
1627963090000|2021-08-03 03:58:10|2536.7|2528|2536|2527.3|2536.91|2528.21|2536|2527.3|21
1627963100000|2021-08-03 03:58:20|2536.05|2527.35|2537.85|2529.15|2537.88|2529.18|2536.05|2527.35|28
1627963110000|2021-08-03 03:58:30|2537.84|2529.14|2536.81|2528.11|2538.14|2529.44|2536.78|2528.08|21
1627963120000|2021-08-03 03:58:40|2536.72|2528.02|2537.96|2529.26|2538.49|2529.79|2536.72|2528.02|28
1627963130000|2021-08-03 03:58:50|2537.84|2529.14|2537.61|2528.91|2538.51|2529.81|2537.34|2528.64|38
1627963140000|2021-08-03 03:59:00|2537.42|2528.72|2536.54|2527.84|2537.46|2528.76|2536.36|2527.66|35
1627963150000|2021-08-03 03:59:10|2536.56|2527.86|2537.05|2528.35|2537.28|2528.58|2536.46|2527.76|31
1627963160000|2021-08-03 03:59:20|2537.07|2528.37|2537.83|2529.13|2538.21|2529.51|2537.01|2528.31|39
1627963170000|2021-08-03 03:59:30|2538.08|2529.38|2537.35|2528.65|2538.27|2529.57|2537.35|2528.65|33
1627963180000|2021-08-03 03:59:40|2538.09|2529.39|2537.34|2528.64|2538.09|2529.39|2537.34|2528.64|10
1627963190000|2021-08-03 03:59:50|2537.42|2528.72|2537.54|2528.84|2537.54|2528.84|2536.53|2527.83|31
1627963200000|2021-08-03 04:00:00|2537.57|2528.87|2533.76|2525.06|2537.79|2529.09|2533.64|2524.94|35
1627963210000|2021-08-03 04:00:10|2533.75|2525.05|2533.72|2525.02|2534.12|2525.42|2533.35|2524.65|37
1627963220000|2021-08-03 04:00:20|2533.58|2524.88|2531.24|2522.54|2533.63|2524.93|2529.89|2521.19|36
1627963230000|2021-08-03 04:00:30|2531.06|2522.36|2535.9|2527.2|2536.34|2527.64|2531.06|2522.36|39
1627963240000|2021-08-03 04:00:40|2535.91|2527.21|2537.89|2529.19|2537.95|2529.25|2535.91|2527.21|38
1627963250000|2021-08-03 04:00:50|2537.23|2528.53|2534.98|2526.28|2538.04|2529.34|2534.98|2526.28|37
1627963260000|2021-08-03 04:01:00|2534.95|2526.25|2534.71|2526.01|2535.27|2526.57|2534.56|2525.86|37
1627963270000|2021-08-03 04:01:10|2534.65|2525.95|2535.16|2526.46|2535.76|2527.06|2534.6|2525.9|39
1627963280000|2021-08-03 04:01:20|2535.23|2526.53|2533.26|2524.56|2535.23|2526.53|2532.3|2523.6|35
1627963290000|2021-08-03 04:01:30|2533.25|2524.55|2536.14|2527.44|2536.3|2527.6|2532.88|2524.18|40
1627963300000|2021-08-03 04:01:40|2536.07|2527.37|2536.45|2527.75|2536.87|2528.17|2535.22|2526.52|38
1627963310000|2021-08-03 04:01:50|2536.46|2527.76|2536.99|2528.29|2538.34|2529.64|2536.34|2527.64|34
1627963320000|2021-08-03 04:02:00|2537.28|2528.58|2536.06|2527.36|2537.28|2528.58|2536.03|2527.33|33
1627963330000|2021-08-03 04:02:10|2536.07|2527.37|2534.49|2525.79|2536.07|2527.37|2533.38|2524.68|39
1627963340000|2021-08-03 04:02:20|2534.36|2525.66|2533.36|2524.66|2534.85|2526.15|2533.34|2524.64|33
1627963350000|2021-08-03 04:02:30|2533.3|2524.6|2533.57|2524.87|2534.89|2526.19|2533.28|2524.58|29
1627963360000|2021-08-03 04:02:40|2533.58|2524.88|2533.51|2524.81|2535.25|2526.55|2533.46|2524.76|36
1627963370000|2021-08-03 04:02:50|2533.34|2524.64|2533.11|2524.41|2533.99|2525.29|2532.97|2524.27|31
1627963380000|2021-08-03 04:03:00|2533.09|2524.39|2530.81|2522.11|2533.55|2524.85|2529.78|2521.08|37
1627963390000|2021-08-03 04:03:10|2530.82|2522.12|2529.87|2521.17|2531|2522.3|2529.87|2521.17|38
1627963400000|2021-08-03 04:03:20|2529.89|2521.19|2529.65|2520.95|2530.85|2522.15|2529.36|2520.66|38
1627963410000|2021-08-03 04:03:30|2529.67|2520.97|2530.81|2522.11|2530.97|2522.27|2529.67|2520.97|40
1627963420000|2021-08-03 04:03:40|2530.74|2522.04|2530.72|2522.02|2532.51|2523.81|2530.49|2521.79|39
1627963430000|2021-08-03 04:03:50|2530.93|2522.23|2531.58|2522.88|2531.58|2522.88|2530.41|2521.71|39
1627963440000|2021-08-03 04:04:00|2531.71|2523.01|2530.75|2522.05|2531.75|2523.05|2530.54|2521.84|35
1627963450000|2021-08-03 04:04:10|2530.78|2522.08|2530.8|2522.1|2530.88|2522.18|2530.24|2521.54|29
1627963460000|2021-08-03 04:04:20|2530.86|2522.16|2531.26|2522.56|2531.92|2523.22|2530.78|2522.08|35
1627963470000|2021-08-03 04:04:30|2531.27|2522.57|2532.5|2523.8|2532.88|2524.18|2531.13|2522.43|32
1627963480000|2021-08-03 04:04:40|2532.07|2523.37|2532.28|2523.58|2532.29|2523.59|2531.39|2522.69|24
1627963490000|2021-08-03 04:04:50|2532.29|2523.59|2530.49|2521.79|2532.29|2523.59|2530.16|2521.46|32
1627963500000|2021-08-03 04:05:00|2530.48|2521.78|2530.55|2521.85|2531.2|2522.5|2530.34|2521.64|38
1627963510000|2021-08-03 04:05:10|2530.82|2522.12|2531.41|2522.71|2531.72|2523.02|2530.61|2521.91|39
1627963520000|2021-08-03 04:05:20|2531.46|2522.76|2533.02|2524.32|2533.4|2524.7|2531.41|2522.71|38
1627963530000|2021-08-03 04:05:30|2533.04|2524.34|2531.54|2522.84|2533.04|2524.34|2531.39|2522.69|32
1627963540000|2021-08-03 04:05:40|2531.59|2522.89|2530.18|2521.48|2531.59|2522.89|2529.94|2521.24|34
1627963550000|2021-08-03 04:05:50|2530.24|2521.54|2529.77|2521.07|2530.3|2521.6|2529.77|2521.07|18
1627963560000|2021-08-03 04:06:00|2530.13|2521.43|2530.16|2521.46|2530.85|2522.15|2529.65|2520.95|29
1627963570000|2021-08-03 04:06:10|2530.19|2521.49|2530.51|2521.81|2531.09|2522.39|2530|2521.3|33
1627963580000|2021-08-03 04:06:20|2530.11|2521.41|2530.36|2521.66|2530.8|2522.1|2530.03|2521.33|30
1627963590000|2021-08-03 04:06:30|2529.31|2520.61|2529.71|2521.01|2529.94|2521.24|2529.27|2520.57|31
1627963600000|2021-08-03 04:06:40|2529.68|2520.98|2528.46|2519.76|2530.22|2521.52|2528.41|2519.71|36
1627963610000|2021-08-03 04:06:50|2528.23|2519.53|2527.8|2519.1|2528.32|2519.62|2526.8|2518.1|35
1627963620000|2021-08-03 04:07:00|2527.62|2518.92|2528.57|2519.87|2528.83|2520.13|2526.68|2517.98|37
1627963630000|2021-08-03 04:07:10|2528.63|2519.93|2527.45|2518.75|2528.63|2519.93|2526.5|2517.8|40
1627963640000|2021-08-03 04:07:20|2527.51|2518.81|2526.64|2517.94|2527.51|2518.81|2525.28|2516.58|37
1627963650000|2021-08-03 04:07:30|2525.5|2516.8|2525.91|2517.21|2526.03|2517.33|2523.62|2514.92|39
1627963660000|2021-08-03 04:07:40|2525.8|2517.1|2528.85|2520.15|2528.85|2520.15|2525.77|2517.07|36
1627963670000|2021-08-03 04:07:50|2528.88|2520.18|2528.73|2520.03|2529.61|2520.91|2526.82|2518.12|39
1627963680000|2021-08-03 04:08:00|2528.7|2520|2528.82|2520.12|2529.17|2520.47|2527.95|2519.25|37
1627963690000|2021-08-03 04:08:10|2528.84|2520.14|2530.81|2522.11|2530.81|2522.11|2528.76|2520.06|38
1627963700000|2021-08-03 04:08:20|2530.76|2522.06|2530.64|2521.94|2531.23|2522.53|2529.16|2520.46|40
1627963710000|2021-08-03 04:08:30|2530.56|2521.86|2529|2520.3|2530.68|2521.98|2528.59|2519.89|37
1627963720000|2021-08-03 04:08:40|2529.19|2520.49|2530.09|2521.39|2530.09|2521.39|2529.19|2520.49|39
1627963730000|2021-08-03 04:08:50|2529.89|2521.19|2530.2|2521.5|2531.19|2522.49|2529.8|2521.1|39
1627963740000|2021-08-03 04:09:00|2530.48|2521.78|2531.62|2522.92|2531.62|2522.92|2529.91|2521.21|35
1627963750000|2021-08-03 04:09:10|2531.13|2522.43|2531.93|2523.23|2532.46|2523.76|2530.75|2522.05|37
1627963760000|2021-08-03 04:09:20|2531.98|2523.28|2532.47|2523.77|2532.82|2524.12|2530.91|2522.21|39
1627963770000|2021-08-03 04:09:30|2532.21|2523.51|2531.73|2523.03|2532.55|2523.85|2531.29|2522.59|33
1627963780000|2021-08-03 04:09:40|2531.7|2523|2532.56|2523.86|2532.72|2524.02|2531.59|2522.89|27
1627963790000|2021-08-03 04:09:50|2532.7|2524|2532.07|2523.37|2532.7|2524|2531.86|2523.16|19
1627963800000|2021-08-03 04:10:00|2532.09|2523.39|2532.95|2524.25|2532.95|2524.25|2532.05|2523.35|28
1627963810000|2021-08-03 04:10:10|2533.06|2524.36|2533.38|2524.68|2533.56|2524.86|2532.49|2523.79|21
1627963820000|2021-08-03 04:10:20|2533.5|2524.8|2533.66|2524.96|2533.66|2524.96|2533.19|2524.49|18
1627963830000|2021-08-03 04:10:30|2533.54|2524.84|2535.13|2526.43|2535.3|2526.6|2533.34|2524.64|38
1627963840000|2021-08-03 04:10:40|2535.2|2526.5|2535.8|2527.1|2536.06|2527.36|2534.65|2525.95|38
1627963850000|2021-08-03 04:10:50|2535.83|2527.13|2536.51|2527.81|2537.01|2528.31|2535.83|2527.13|36
1627963860000|2021-08-03 04:11:00|2536.54|2527.84|2534.83|2526.13|2536.7|2528|2533.2|2524.5|37
1627963870000|2021-08-03 04:11:10|2534.79|2526.09|2536.28|2527.58|2536.28|2527.58|2534.79|2526.09|38
1627963880000|2021-08-03 04:11:20|2536.49|2527.79|2537.59|2528.89|2537.65|2528.95|2536.42|2527.72|30
1627963890000|2021-08-03 04:11:30|2537.57|2528.87|2539.04|2530.34|2539.16|2530.46|2537.49|2528.79|31
1627963900000|2021-08-03 04:11:40|2539.08|2530.38|2539.47|2530.77|2539.68|2530.98|2539.08|2530.38|15
1627963910000|2021-08-03 04:11:50|2539.52|2530.82|2540.44|2531.74|2541.37|2532.67|2539.42|2530.72|23
1627963920000|2021-08-03 04:12:00|2540.53|2531.83|2542.15|2533.45|2542.17|2533.47|2540.18|2531.48|37
1627963930000|2021-08-03 04:12:10|2542.19|2533.49|2540.77|2532.07|2542.19|2533.49|2540.24|2531.54|35
1627963940000|2021-08-03 04:12:20|2540.73|2532.03|2540.95|2532.25|2541.2|2532.5|2540.22|2531.52|35
1627963950000|2021-08-03 04:12:30|2540.92|2532.22|2541.37|2532.67|2541.54|2532.84|2540.81|2532.11|39
1627963960000|2021-08-03 04:12:40|2541.34|2532.64|2541.74|2533.04|2542.58|2533.88|2540.93|2532.23|36
1627963970000|2021-08-03 04:12:50|2541.62|2532.92|2542.54|2533.84|2542.54|2533.84|2541.15|2532.45|38
1627963980000|2021-08-03 04:13:00|2542.38|2533.68|2542.53|2533.83|2542.53|2533.83|2542.11|2533.41|32
1627963990000|2021-08-03 04:13:10|2542.47|2533.77|2539.87|2531.17|2542.88|2534.18|2539.63|2530.93|37
1627964000000|2021-08-03 04:13:20|2539.76|2531.06|2539.2|2530.5|2540.12|2531.42|2538.46|2529.76|37
1627964010000|2021-08-03 04:13:30|2539.21|2530.51|2539.34|2530.64|2539.5|2530.8|2539.02|2530.32|29
1627964020000|2021-08-03 04:13:40|2539.25|2530.55|2539.35|2530.65|2539.47|2530.77|2539.13|2530.43|20
1627964030000|2021-08-03 04:13:50|2539.29|2530.59|2538.43|2529.73|2539.58|2530.88|2538.41|2529.71|27
1627964040000|2021-08-03 04:14:00|2538.42|2529.72|2537.88|2529.18|2538.69|2529.99|2537.57|2528.87|25
1627964050000|2021-08-03 04:14:10|2537.85|2529.15|2539.73|2531.03|2539.73|2531.03|2537.85|2529.15|35
1627964060000|2021-08-03 04:14:20|2539.76|2531.06|2539.72|2531.02|2539.98|2531.28|2539.14|2530.44|34
1627964070000|2021-08-03 04:14:30|2539.66|2530.96|2540.35|2531.65|2540.35|2531.65|2539.66|2530.96|21
1627964080000|2021-08-03 04:14:40|2540.36|2531.66|2540.3|2531.6|2541.15|2532.45|2539.89|2531.19|36
1627964090000|2021-08-03 04:14:50|2540.29|2531.59|2539.2|2530.5|2540.35|2531.65|2539.2|2530.5|30
1627964100000|2021-08-03 04:15:00|2539.26|2530.56|2540.96|2532.26|2540.96|2532.26|2539.26|2530.56|38
1627964110000|2021-08-03 04:15:10|2540.9|2532.2|2543.13|2534.43|2543.13|2534.43|2540.87|2532.17|22
1627964120000|2021-08-03 04:15:20|2543.47|2534.77|2542.81|2534.11|2543.47|2534.77|2542.1|2533.4|34
1627964130000|2021-08-03 04:15:30|2542.73|2534.03|2542.92|2534.22|2542.94|2534.24|2542.73|2534.03|13
1627964140000|2021-08-03 04:15:40|2542.93|2534.23|2542.64|2533.94|2543.08|2534.38|2542.06|2533.36|29
1627964150000|2021-08-03 04:15:50|2542.65|2533.95|2542.32|2533.62|2542.8|2534.1|2541.92|2533.22|35
1627964160000|2021-08-03 04:16:00|2542.37|2533.67|2542.42|2533.72|2542.58|2533.88|2541.88|2533.18|26
1627964170000|2021-08-03 04:16:10|2542.41|2533.71|2541.83|2533.13|2542.58|2533.88|2541.42|2532.72|30
1627964180000|2021-08-03 04:16:20|2541.74|2533.04|2542.53|2533.83|2542.53|2533.83|2541.74|2533.04|13
1627964190000|2021-08-03 04:16:30|2542.49|2533.79|2542.2|2533.5|2542.49|2533.79|2541.34|2532.64|28
1627964200000|2021-08-03 04:16:40|2542.12|2533.42|2542.21|2533.51|2542.3|2533.6|2541.91|2533.21|21
1627964210000|2021-08-03 04:16:50|2542.22|2533.52|2541.64|2532.94|2542.22|2533.52|2541.63|2532.93|17
1627964220000|2021-08-03 04:17:00|2541.4|2532.7|2542.73|2534.03|2542.73|2534.03|2541.38|2532.68|15
1627964230000|2021-08-03 04:17:10|2542.74|2534.04|2541.37|2532.67|2542.74|2534.04|2541.25|2532.55|11
1627964240000|2021-08-03 04:17:20|2541.29|2532.59|2541.64|2532.94|2542.08|2533.38|2541.05|2532.35|33
1627964250000|2021-08-03 04:17:30|2541.58|2532.88|2542.1|2533.4|2542.34|2533.64|2541.24|2532.54|38
1627964260000|2021-08-03 04:17:40|2542.14|2533.44|2542.29|2533.59|2542.65|2533.95|2541.84|2533.14|36
1627964270000|2021-08-03 04:17:50|2542.18|2533.48|2543.28|2534.58|2543.62|2534.92|2542.15|2533.45|35
1627964280000|2021-08-03 04:18:00|2543.46|2534.76|2544.35|2535.65|2544.35|2535.65|2543.46|2534.76|37
1627964290000|2021-08-03 04:18:10|2544.4|2535.7|2543.21|2534.51|2544.48|2535.78|2542.28|2533.58|37
1627964300000|2021-08-03 04:18:20|2543.32|2534.62|2544.3|2535.6|2544.3|2535.6|2543.32|2534.62|33
1627964310000|2021-08-03 04:18:30|2543.69|2534.99|2543.96|2535.26|2544.34|2535.64|2543.69|2534.99|31
1627964320000|2021-08-03 04:18:40|2543.9|2535.2|2543.93|2535.23|2544.36|2535.66|2543.64|2534.94|31
1627964330000|2021-08-03 04:18:50|2544.31|2535.61|2544.18|2535.48|2544.31|2535.61|2543.89|2535.19|25
1627964340000|2021-08-03 04:19:00|2544.01|2535.31|2544.4|2535.7|2544.43|2535.73|2543.87|2535.17|22
1627964350000|2021-08-03 04:19:10|2544.42|2535.72|2544.45|2535.75|2544.45|2535.75|2544.23|2535.53|19
1627964360000|2021-08-03 04:19:20|2544.42|2535.72|2543.83|2535.13|2544.75|2536.05|2543.83|2535.13|24
1627964370000|2021-08-03 04:19:30|2543.86|2535.16|2543.76|2535.06|2543.88|2535.18|2543.45|2534.75|24
1627964380000|2021-08-03 04:19:40|2543.77|2535.07|2544.1|2535.4|2544.48|2535.78|2543.77|2535.07|25
1627964390000|2021-08-03 04:19:50|2544.11|2535.41|2543.91|2535.21|2544.23|2535.53|2543.29|2534.59|35
1627964400000|2021-08-03 04:20:00|2543.88|2535.18|2544.18|2535.48|2544.28|2535.58|2543.66|2534.96|35
1627964410000|2021-08-03 04:20:10|2544.21|2535.51|2544.28|2535.58|2544.68|2535.98|2544.16|2535.46|29
1627964420000|2021-08-03 04:20:20|2544.14|2535.44|2543|2534.3|2544.14|2535.44|2542.76|2534.06|36
1627964430000|2021-08-03 04:20:30|2542.94|2534.24|2541.76|2533.06|2542.96|2534.26|2541.7|2533|32
1627964440000|2021-08-03 04:20:40|2542.19|2533.49|2542.09|2533.39|2542.56|2533.86|2541.88|2533.18|33
1627964450000|2021-08-03 04:20:50|2542.1|2533.4|2541.7|2533|2542.35|2533.65|2541.32|2532.62|37
1627964460000|2021-08-03 04:21:00|2541.31|2532.61|2540.22|2531.52|2541.31|2532.61|2540.06|2531.36|29
1627964470000|2021-08-03 04:21:10|2540.48|2531.78|2540.26|2531.56|2540.63|2531.93|2540.24|2531.54|36
1627964480000|2021-08-03 04:21:20|2540.78|2532.08|2540.41|2531.71|2541.58|2532.88|2540.22|2531.52|36
1627964490000|2021-08-03 04:21:30|2540.28|2531.58|2540.32|2531.62|2540.69|2531.99|2540.1|2531.4|32
1627964500000|2021-08-03 04:21:40|2540.33|2531.63|2542.36|2533.66|2542.36|2533.66|2540.19|2531.49|30
1627964510000|2021-08-03 04:21:50|2541.96|2533.26|2543.66|2534.96|2543.66|2534.96|2541.84|2533.14|37
1627964520000|2021-08-03 04:22:00|2544.07|2535.37|2545.61|2536.91|2545.61|2536.91|2543.63|2534.93|37
1627964530000|2021-08-03 04:22:10|2545.65|2536.95|2546.86|2538.16|2547.48|2538.78|2545.22|2536.52|40
1627964540000|2021-08-03 04:22:20|2546.76|2538.06|2547.26|2538.56|2547.42|2538.72|2546.71|2538.01|39
1627964550000|2021-08-03 04:22:30|2547.28|2538.58|2547.56|2538.86|2547.57|2538.87|2547.2|2538.5|36
1627964560000|2021-08-03 04:22:40|2547.4|2538.7|2546.82|2538.12|2547.54|2538.84|2546.82|2538.12|33
1627964570000|2021-08-03 04:22:50|2546.7|2538|2547.41|2538.71|2547.48|2538.78|2546.13|2537.43|34
1627964580000|2021-08-03 04:23:00|2547.45|2538.75|2548.43|2539.73|2548.82|2540.12|2547.45|2538.75|30
1627964590000|2021-08-03 04:23:10|2548.51|2539.81|2548.51|2539.81|2548.87|2540.17|2548.47|2539.77|34
1627964600000|2021-08-03 04:23:20|2548.48|2539.78|2547.9|2539.2|2548.56|2539.86|2547.45|2538.75|33
1627964610000|2021-08-03 04:23:30|2547.94|2539.24|2548.73|2540.03|2548.87|2540.17|2547.41|2538.71|39
1627964620000|2021-08-03 04:23:40|2548.66|2539.96|2548.53|2539.83|2548.91|2540.21|2548.02|2539.32|38
1627964630000|2021-08-03 04:23:50|2548.46|2539.76|2548.97|2540.27|2549.2|2540.5|2548.32|2539.62|36
1627964640000|2021-08-03 04:24:00|2549|2540.3|2548.2|2539.5|2549.15|2540.45|2548.2|2539.5|36
1627964650000|2021-08-03 04:24:10|2548.09|2539.39|2546.67|2537.97|2548.09|2539.39|2546.46|2537.76|39
1627964660000|2021-08-03 04:24:20|2546.81|2538.11|2547.32|2538.62|2547.67|2538.97|2546.62|2537.92|37
1627964670000|2021-08-03 04:24:30|2547.25|2538.55|2547.42|2538.72|2548.12|2539.42|2547.23|2538.53|35
1627964680000|2021-08-03 04:24:40|2547.24|2538.54|2548.15|2539.45|2548.23|2539.53|2547.02|2538.32|36
1627964690000|2021-08-03 04:24:50|2548.22|2539.52|2547.7|2539|2548.48|2539.78|2547.42|2538.72|39
1627964700000|2021-08-03 04:25:00|2547.67|2538.97|2546.41|2537.71|2547.86|2539.16|2546.41|2537.71|38
1627964710000|2021-08-03 04:25:10|2546.25|2537.55|2546.82|2538.12|2546.89|2538.19|2545.65|2536.95|25
1627964720000|2021-08-03 04:25:20|2546.83|2538.13|2546.74|2538.04|2547.02|2538.32|2546.74|2538.04|15
1627964730000|2021-08-03 04:25:30|2546.76|2538.06|2546.44|2537.74|2546.76|2538.06|2546.24|2537.54|32
1627964740000|2021-08-03 04:25:40|2546.46|2537.76|2546.25|2537.55|2546.51|2537.81|2546.17|2537.47|27
1627964750000|2021-08-03 04:25:50|2546.28|2537.58|2546.58|2537.88|2546.75|2538.05|2546.21|2537.51|25
1627964760000|2021-08-03 04:26:00|2546.65|2537.95|2546.74|2538.04|2546.9|2538.2|2546.45|2537.75|34
1627964770000|2021-08-03 04:26:10|2546.72|2538.02|2545.71|2537.01|2547.01|2538.31|2545.68|2536.98|35
1627964780000|2021-08-03 04:26:20|2545.68|2536.98|2545.84|2537.14|2545.9|2537.2|2545.56|2536.86|34
1627964790000|2021-08-03 04:26:30|2545.91|2537.21|2545.13|2536.43|2545.91|2537.21|2544.8|2536.1|36
1627964800000|2021-08-03 04:26:40|2545.04|2536.34|2545.83|2537.13|2546.01|2537.31|2544.96|2536.26|35
1627964810000|2021-08-03 04:26:50|2545.82|2537.12|2545.74|2537.04|2546.33|2537.63|2545.65|2536.95|32
1627964820000|2021-08-03 04:27:00|2545.82|2537.12|2545.5|2536.8|2546.77|2538.07|2545.5|2536.8|38
1627964830000|2021-08-03 04:27:10|2545.1|2536.4|2544.93|2536.23|2545.37|2536.67|2544.86|2536.16|32
1627964840000|2021-08-03 04:27:20|2544.91|2536.21|2544.88|2536.18|2544.93|2536.23|2544.8|2536.1|28
1627964850000|2021-08-03 04:27:30|2544.84|2536.14|2543.69|2534.99|2545.11|2536.41|2543.51|2534.81|36
1627964860000|2021-08-03 04:27:40|2543.66|2534.96|2542.55|2533.85|2543.72|2535.02|2542.46|2533.76|36
1627964870000|2021-08-03 04:27:50|2542.56|2533.86|2542.5|2533.8|2542.59|2533.89|2542.46|2533.76|26
1627964880000|2021-08-03 04:28:00|2542.49|2533.79|2543.96|2535.26|2543.96|2535.26|2542.49|2533.79|29
1627964890000|2021-08-03 04:28:10|2543.97|2535.27|2542.66|2533.96|2543.97|2535.27|2542.65|2533.95|23
1627964900000|2021-08-03 04:28:20|2542.74|2534.04|2542.72|2534.02|2542.77|2534.07|2542.57|2533.87|19
1627964910000|2021-08-03 04:28:30|2542.73|2534.03|2542.67|2533.97|2542.74|2534.04|2542.61|2533.91|21
1627964920000|2021-08-03 04:28:40|2542.65|2533.95|2540.76|2532.06|2542.65|2533.95|2540.76|2532.06|34
1627964930000|2021-08-03 04:28:50|2540.79|2532.09|2541.93|2533.23|2542.01|2533.31|2540.33|2531.63|31
1627964940000|2021-08-03 04:29:00|2541.94|2533.24|2542.21|2533.51|2542.32|2533.62|2541.78|2533.08|37
1627964950000|2021-08-03 04:29:10|2542.33|2533.63|2543.12|2534.42|2543.19|2534.49|2542.12|2533.42|36
1627964960000|2021-08-03 04:29:20|2543.25|2534.55|2544.92|2536.22|2544.92|2536.22|2543.11|2534.41|36
1627964970000|2021-08-03 04:29:30|2544.96|2536.26|2544.52|2535.82|2545.8|2537.1|2544.52|2535.82|29
1627964980000|2021-08-03 04:29:40|2544.42|2535.72|2543.77|2535.07|2544.46|2535.76|2543.5|2534.8|36
1627964990000|2021-08-03 04:29:50|2543.9|2535.2|2543.47|2534.77|2543.9|2535.2|2543.39|2534.69|21
1627965000000|2021-08-03 04:30:00|2543.46|2534.76|2544.14|2535.44|2544.14|2535.44|2543.45|2534.75|15
1627965010000|2021-08-03 04:30:10|2544.08|2535.38|2544.09|2535.39|2544.14|2535.44|2543.57|2534.87|17
1627965020000|2021-08-03 04:30:20|2544.05|2535.35|2544.17|2535.47|2545|2536.3|2542.59|2533.89|22
1627965030000|2021-08-03 04:30:30|2543.99|2535.29|2542.5|2533.8|2544.3|2535.6|2541.62|2532.92|33
1627965040000|2021-08-03 04:30:40|2542.52|2533.82|2541.15|2532.45|2542.75|2534.05|2541.13|2532.43|40
1627965050000|2021-08-03 04:30:50|2541.21|2532.51|2541.96|2533.26|2542.01|2533.31|2541.08|2532.38|34
1627965060000|2021-08-03 04:31:00|2542.18|2533.48|2541.64|2532.94|2542.18|2533.48|2541.61|2532.91|36
1627965070000|2021-08-03 04:31:10|2541.63|2532.93|2542.37|2533.67|2542.6|2533.9|2541.63|2532.93|35
1627965080000|2021-08-03 04:31:20|2542.38|2533.68|2542.57|2533.87|2542.63|2533.93|2542.36|2533.66|35
1627965090000|2021-08-03 04:31:30|2542.55|2533.85|2543.76|2535.06|2543.89|2535.19|2542.35|2533.65|30
1627965100000|2021-08-03 04:31:40|2543.65|2534.95|2543.68|2534.98|2543.68|2534.98|2543.25|2534.55|18
1627965110000|2021-08-03 04:31:50|2543.71|2535.01|2544|2535.3|2544|2535.3|2543.45|2534.75|12
1627965120000|2021-08-03 04:32:00|2543.94|2535.24|2545.17|2536.47|2545.17|2536.47|2543.93|2535.23|14
1627965130000|2021-08-03 04:32:10|2545.2|2536.5|2545.7|2537|2545.7|2537|2544.42|2535.72|26
1627965140000|2021-08-03 04:32:20|2545.72|2537.02|2545.37|2536.67|2545.72|2537.02|2545.11|2536.41|19
1627965150000|2021-08-03 04:32:30|2545.34|2536.64|2545.36|2536.66|2545.43|2536.73|2545.16|2536.46|14
1627965160000|2021-08-03 04:32:40|2545.39|2536.69|2544.51|2535.81|2545.44|2536.74|2544.5|2535.8|20
1627965170000|2021-08-03 04:32:50|2544.55|2535.85|2543.84|2535.14|2544.74|2536.04|2543.59|2534.89|34
1627965180000|2021-08-03 04:33:00|2543.89|2535.19|2543.58|2534.88|2543.95|2535.25|2543.58|2534.88|33
1627965190000|2021-08-03 04:33:10|2543.55|2534.85|2543.82|2535.12|2543.82|2535.12|2543.17|2534.47|32
1627965200000|2021-08-03 04:33:20|2543.8|2535.1|2543.68|2534.98|2543.85|2535.15|2543.68|2534.98|15
1627965210000|2021-08-03 04:33:30|2543.69|2534.99|2543.69|2534.99|2543.75|2535.05|2543.68|2534.98|12
1627965220000|2021-08-03 04:33:40|2543.6|2534.9|2543.7|2535|2543.9|2535.2|2543.6|2534.9|16
1627965230000|2021-08-03 04:33:50|2543.83|2535.13|2544.39|2535.69|2544.39|2535.69|2543.69|2534.99|26
1627965240000|2021-08-03 04:34:00|2544.54|2535.84|2545.66|2536.96|2545.84|2537.14|2544.54|2535.84|25
1627965250000|2021-08-03 04:34:10|2545.6|2536.9|2546.52|2537.82|2546.52|2537.82|2545.6|2536.9|36
1627965260000|2021-08-03 04:34:20|2546.55|2537.85|2544.45|2535.75|2546.55|2537.85|2544.45|2535.75|32
1627965270000|2021-08-03 04:34:30|2544.44|2535.74|2543.32|2534.62|2544.54|2535.84|2543.29|2534.59|28
1627965280000|2021-08-03 04:34:40|2543.33|2534.63|2543.08|2534.38|2543.45|2534.75|2542.99|2534.29|34
1627965290000|2021-08-03 04:34:50|2543.05|2534.35|2543.58|2534.88|2543.58|2534.88|2542.78|2534.08|29
1627965300000|2021-08-03 04:35:00|2543.65|2534.95|2541.87|2533.17|2543.65|2534.95|2541.84|2533.14|38
1627965310000|2021-08-03 04:35:10|2541.94|2533.24|2540.81|2532.11|2542.08|2533.38|2540.81|2532.11|34
1627965320000|2021-08-03 04:35:20|2540.57|2531.87|2539.01|2530.31|2540.57|2531.87|2538.88|2530.18|38
1627965330000|2021-08-03 04:35:30|2539|2530.3|2538.9|2530.2|2539.03|2530.33|2538.14|2529.44|37
1627965340000|2021-08-03 04:35:40|2538.95|2530.25|2537.01|2528.31|2539.26|2530.56|2537.01|2528.31|38
1627965350000|2021-08-03 04:35:50|2537.22|2528.52|2537.09|2528.39|2537.26|2528.56|2536.58|2527.88|37
1627965360000|2021-08-03 04:36:00|2537.18|2528.48|2537.89|2529.19|2538.37|2529.67|2537.18|2528.48|37
1627965370000|2021-08-03 04:36:10|2537.91|2529.21|2536.22|2527.52|2537.94|2529.24|2535.97|2527.27|30
1627965380000|2021-08-03 04:36:20|2536.18|2527.48|2536.04|2527.34|2537.06|2528.36|2535.64|2526.94|37
1627965390000|2021-08-03 04:36:30|2536|2527.3|2536.09|2527.39|2536.66|2527.96|2535.69|2526.99|29
1627965400000|2021-08-03 04:36:40|2536.04|2527.34|2536.51|2527.81|2536.78|2528.08|2536.04|2527.34|34
1627965410000|2021-08-03 04:36:50|2536.58|2527.88|2536.98|2528.28|2537.11|2528.41|2536.25|2527.55|36
1627965420000|2021-08-03 04:37:00|2536.96|2528.26|2538.67|2529.97|2538.76|2530.06|2536.96|2528.26|27
1627965430000|2021-08-03 04:37:10|2538.65|2529.95|2539.15|2530.45|2539.17|2530.47|2538.21|2529.51|36
1627965440000|2021-08-03 04:37:20|2539.03|2530.33|2538.28|2529.58|2539.62|2530.92|2538.22|2529.52|37
1627965450000|2021-08-03 04:37:30|2538.29|2529.59|2538.17|2529.47|2538.56|2529.86|2538.01|2529.31|37
1627965460000|2021-08-03 04:37:40|2538.04|2529.34|2536.58|2527.88|2538.13|2529.43|2536.04|2527.34|38
1627965470000|2021-08-03 04:37:50|2536.54|2527.84|2536.33|2527.63|2536.81|2528.11|2536.33|2527.63|33
1627965480000|2021-08-03 04:38:00|2536.3|2527.6|2536.56|2527.86|2536.56|2527.86|2536.11|2527.41|27
1627965490000|2021-08-03 04:38:10|2536.57|2527.87|2536.74|2528.04|2536.77|2528.07|2536.09|2527.39|27
1627965500000|2021-08-03 04:38:20|2536.73|2528.03|2537.1|2528.4|2537.12|2528.42|2536.67|2527.97|24
1627965510000|2021-08-03 04:38:30|2537.06|2528.36|2535.62|2526.92|2537.19|2528.49|2535.62|2526.92|31
1627965520000|2021-08-03 04:38:40|2535.63|2526.93|2535.73|2527.03|2535.73|2527.03|2534.93|2526.23|25
1627965530000|2021-08-03 04:38:50|2535.7|2527|2534.54|2525.84|2535.95|2527.25|2534.51|2525.81|27
1627965540000|2021-08-03 04:39:00|2534.57|2525.87|2534.93|2526.23|2534.97|2526.27|2534.48|2525.78|33
1627965550000|2021-08-03 04:39:10|2534.78|2526.08|2534.3|2525.6|2535.18|2526.48|2534.3|2525.6|34
1627965560000|2021-08-03 04:39:20|2534.44|2525.74|2534.36|2525.66|2534.44|2525.74|2532.85|2524.15|22
1627965570000|2021-08-03 04:39:30|2533.43|2524.73|2532.39|2523.69|2534.07|2525.37|2532.39|2523.69|34
1627965580000|2021-08-03 04:39:40|2532.49|2523.79|2533.08|2524.38|2533.23|2524.53|2532.49|2523.79|37
1627965590000|2021-08-03 04:39:50|2533.07|2524.37|2533.61|2524.91|2533.61|2524.91|2532.58|2523.88|35
1627965600000|2021-08-03 04:40:00|2533.59|2524.89|2532.2|2523.5|2533.59|2524.89|2532.01|2523.31|35
1627965610000|2021-08-03 04:40:10|2532.1|2523.4|2530.26|2521.56|2532.23|2523.53|2530.21|2521.51|33
1627965620000|2021-08-03 04:40:20|2530.29|2521.59|2531.42|2522.72|2531.89|2523.19|2530.29|2521.59|35
1627965630000|2021-08-03 04:40:30|2531.49|2522.79|2531.02|2522.32|2531.52|2522.82|2530.57|2521.87|27
1627965640000|2021-08-03 04:40:40|2531.05|2522.35|2529.36|2520.66|2531.1|2522.4|2529.36|2520.66|25
1627965650000|2021-08-03 04:40:50|2529.21|2520.51|2529.37|2520.67|2530.33|2521.63|2528.75|2520.05|35
1627965660000|2021-08-03 04:41:00|2529.33|2520.63|2529.81|2521.11|2530.26|2521.56|2528.94|2520.24|31
1627965670000|2021-08-03 04:41:10|2529.74|2521.04|2530.19|2521.49|2530.19|2521.49|2529.71|2521.01|27
1627965680000|2021-08-03 04:41:20|2530.29|2521.59|2532.77|2524.07|2533.17|2524.47|2530.29|2521.59|36
1627965690000|2021-08-03 04:41:30|2532.78|2524.08|2533.16|2524.46|2533.29|2524.59|2532.46|2523.76|38
1627965700000|2021-08-03 04:41:40|2533.23|2524.53|2532.86|2524.16|2533.38|2524.68|2532.63|2523.93|37
1627965710000|2021-08-03 04:41:50|2532.78|2524.08|2533.51|2524.81|2533.51|2524.81|2532.68|2523.98|37
1627965720000|2021-08-03 04:42:00|2533.36|2524.66|2533.86|2525.16|2534.57|2525.87|2533.33|2524.63|30
1627965730000|2021-08-03 04:42:10|2533.85|2525.15|2532.9|2524.2|2533.93|2525.23|2532.73|2524.03|37
1627965740000|2021-08-03 04:42:20|2532.88|2524.18|2532.86|2524.16|2533.13|2524.43|2532.69|2523.99|32
1627965750000|2021-08-03 04:42:30|2532.85|2524.15|2531.28|2522.58|2532.88|2524.18|2531.28|2522.58|32
1627965760000|2021-08-03 04:42:40|2531.33|2522.63|2530.54|2521.84|2531.33|2522.63|2530.04|2521.34|37
1627965770000|2021-08-03 04:42:50|2530.65|2521.95|2530.7|2522|2530.91|2522.21|2530.33|2521.63|36
1627965780000|2021-08-03 04:43:00|2530.63|2521.93|2529.4|2520.7|2530.63|2521.93|2529.4|2520.7|24
1627965790000|2021-08-03 04:43:10|2529.39|2520.69|2528.86|2520.16|2529.59|2520.89|2528.53|2519.83|27
1627965800000|2021-08-03 04:43:20|2528.95|2520.25|2532.35|2523.65|2532.71|2524.01|2528.95|2520.25|33
1627965810000|2021-08-03 04:43:30|2532.41|2523.71|2533.71|2525.01|2533.71|2525.01|2532.41|2523.71|19
1627965820000|2021-08-03 04:43:40|2533.74|2525.04|2533.67|2524.97|2534.19|2525.49|2532.75|2524.05|30
1627965830000|2021-08-03 04:43:50|2533.64|2524.94|2535.03|2526.33|2535.19|2526.49|2533.59|2524.89|30
1627965840000|2021-08-03 04:44:00|2535.27|2526.57|2537.63|2528.93|2537.7|2529|2534.68|2525.98|39
1627965850000|2021-08-03 04:44:10|2537.56|2528.86|2539.49|2530.79|2539.74|2531.04|2537.56|2528.86|23
1627965860000|2021-08-03 04:44:20|2539.5|2530.8|2539.23|2530.53|2539.73|2531.03|2539.16|2530.46|26
1627965870000|2021-08-03 04:44:30|2539.24|2530.54|2539.64|2530.94|2539.75|2531.05|2539.24|2530.54|24
1627965880000|2021-08-03 04:44:40|2539.65|2530.95|2539.69|2530.99|2540.07|2531.37|2539.63|2530.93|28
1627965890000|2021-08-03 04:44:50|2539.71|2531.01|2538.94|2530.24|2539.71|2531.01|2538.88|2530.18|26
1627965900000|2021-08-03 04:45:00|2538.93|2530.23|2537.25|2528.55|2538.93|2530.23|2537.25|2528.55|32
1627965910000|2021-08-03 04:45:10|2537.55|2528.85|2540.11|2531.41|2540.25|2531.55|2537.26|2528.56|34
1627965920000|2021-08-03 04:45:20|2540.27|2531.57|2541.18|2532.48|2541.39|2532.69|2539.47|2530.77|37
1627965930000|2021-08-03 04:45:30|2541.15|2532.45|2541.01|2532.31|2541.15|2532.45|2540.53|2531.83|27
1627965940000|2021-08-03 04:45:40|2540.6|2531.9|2540.2|2531.5|2540.6|2531.9|2539.69|2530.99|28
1627965950000|2021-08-03 04:45:50|2540.25|2531.55|2539.77|2531.07|2540.65|2531.95|2539.77|2531.07|27
1627965960000|2021-08-03 04:46:00|2539.63|2530.93|2539.12|2530.42|2539.63|2530.93|2538.76|2530.06|30
1627965970000|2021-08-03 04:46:10|2539.25|2530.55|2540.06|2531.36|2540.65|2531.95|2539.25|2530.55|36
1627965980000|2021-08-03 04:46:20|2540.02|2531.32|2538.2|2529.5|2540.07|2531.37|2538.02|2529.32|33
1627965990000|2021-08-03 04:46:30|2538.19|2529.49|2536.65|2527.95|2538.19|2529.49|2536.36|2527.66|28
1627966000000|2021-08-03 04:46:40|2536.63|2527.93|2536.22|2527.52|2536.98|2528.28|2535.74|2527.04|31
1627966010000|2021-08-03 04:46:50|2536.23|2527.53|2536.43|2527.73|2536.94|2528.24|2535.82|2527.12|29
1627966020000|2021-08-03 04:47:00|2536.41|2527.71|2536.43|2527.73|2536.91|2528.21|2536.37|2527.67|27
1627966030000|2021-08-03 04:47:10|2536.42|2527.72|2535.35|2526.65|2537.23|2528.53|2535.31|2526.61|32
1627966040000|2021-08-03 04:47:20|2535.44|2526.74|2534.55|2525.85|2536.21|2527.51|2534.55|2525.85|33
1627966050000|2021-08-03 04:47:30|2534.71|2526.01|2535.38|2526.68|2535.38|2526.68|2533.84|2525.14|39
1627966060000|2021-08-03 04:47:40|2535.43|2526.73|2534.22|2525.52|2535.47|2526.77|2533.52|2524.82|36
1627966070000|2021-08-03 04:47:50|2534.33|2525.63|2535.2|2526.5|2535.2|2526.5|2534.01|2525.31|35
1627966080000|2021-08-03 04:48:00|2534.63|2525.93|2533.74|2525.04|2534.76|2526.06|2533.73|2525.03|32
1627966090000|2021-08-03 04:48:10|2533.73|2525.03|2532.15|2523.45|2533.73|2525.03|2532.15|2523.45|35
1627966100000|2021-08-03 04:48:20|2532.17|2523.47|2532.98|2524.28|2533.98|2525.28|2532.17|2523.47|38
1627966110000|2021-08-03 04:48:30|2532.95|2524.25|2534.13|2525.43|2534.26|2525.56|2532.88|2524.18|39
1627966120000|2021-08-03 04:48:40|2534.15|2525.45|2534.35|2525.65|2535.14|2526.44|2533.94|2525.24|38
1627966130000|2021-08-03 04:48:50|2534.39|2525.69|2534.22|2525.52|2534.62|2525.92|2534.19|2525.49|34
1627966140000|2021-08-03 04:49:00|2534.29|2525.59|2534.77|2526.07|2534.82|2526.12|2534.25|2525.55|25
1627966150000|2021-08-03 04:49:10|2534.76|2526.06|2534.73|2526.03|2534.77|2526.07|2534.73|2526.03|19
1627966160000|2021-08-03 04:49:20|2534.74|2526.04|2533.19|2524.49|2534.75|2526.05|2533.19|2524.49|25
1627966170000|2021-08-03 04:49:30|2532.95|2524.25|2532.23|2523.53|2532.95|2524.25|2531.89|2523.19|38
1627966180000|2021-08-03 04:49:40|2532.25|2523.55|2532.36|2523.66|2533.14|2524.44|2532.21|2523.51|29
1627966190000|2021-08-03 04:49:50|2532.38|2523.68|2532.09|2523.39|2533|2524.3|2532.09|2523.39|27
1627966200000|2021-08-03 04:50:00|2532.1|2523.4|2533.52|2524.82|2533.52|2524.82|2532.05|2523.35|36
1627966210000|2021-08-03 04:50:10|2533.56|2524.86|2531.9|2523.2|2533.56|2524.86|2531.9|2523.2|37
1627966220000|2021-08-03 04:50:20|2531.72|2523.02|2531.31|2522.61|2531.84|2523.14|2530.58|2521.88|39
1627966230000|2021-08-03 04:50:30|2531.4|2522.7|2531.36|2522.66|2531.51|2522.81|2530.22|2521.52|38
1627966240000|2021-08-03 04:50:40|2531.49|2522.79|2531.12|2522.42|2531.49|2522.79|2530.63|2521.93|38
1627966250000|2021-08-03 04:50:50|2531.07|2522.37|2530.25|2521.55|2531.15|2522.45|2530.02|2521.32|36
1627966260000|2021-08-03 04:51:00|2529.99|2521.29|2529.81|2521.11|2530.9|2522.2|2529.79|2521.09|39
1627966270000|2021-08-03 04:51:10|2530.06|2521.36|2528.98|2520.28|2530.59|2521.89|2528.33|2519.63|34
1627966280000|2021-08-03 04:51:20|2528.84|2520.14|2530.84|2522.14|2531.02|2522.32|2527.8|2519.1|39
1627966290000|2021-08-03 04:51:30|2530.7|2522|2527.8|2519.1|2530.7|2522|2527.62|2518.92|35
1627966300000|2021-08-03 04:51:40|2527.75|2519.05|2527.97|2519.27|2528.15|2519.45|2527.66|2518.96|37
1627966310000|2021-08-03 04:51:50|2527.99|2519.29|2530.15|2521.45|2530.27|2521.57|2527.97|2519.27|36
1627966320000|2021-08-03 04:52:00|2530.08|2521.38|2527.98|2519.28|2530.18|2521.48|2527.86|2519.16|39
1627966330000|2021-08-03 04:52:10|2528.08|2519.38|2527.21|2518.51|2528.08|2519.38|2527.01|2518.31|36
1627966340000|2021-08-03 04:52:20|2527.19|2518.49|2526.81|2518.11|2527.19|2518.49|2526.24|2517.54|30
1627966350000|2021-08-03 04:52:30|2527.02|2518.32|2527.12|2518.42|2527.12|2518.42|2526.99|2518.29|19
1627966360000|2021-08-03 04:52:40|2527.16|2518.46|2527|2518.3|2527.57|2518.87|2526.97|2518.27|29
1627966370000|2021-08-03 04:52:50|2527.04|2518.34|2527.15|2518.45|2527.27|2518.57|2526.96|2518.26|23
1627966380000|2021-08-03 04:53:00|2527.07|2518.37|2527.68|2518.98|2527.75|2519.05|2526.99|2518.29|32
1627966390000|2021-08-03 04:53:10|2527.71|2519.01|2529.11|2520.41|2529.58|2520.88|2527.71|2519.01|32
1627966400000|2021-08-03 04:53:20|2529.26|2520.56|2530.06|2521.36|2530.13|2521.43|2528.53|2519.83|31
1627966410000|2021-08-03 04:53:30|2529.89|2521.19|2530.61|2521.91|2530.61|2521.91|2529.38|2520.68|19
1627966420000|2021-08-03 04:53:40|2530.6|2521.9|2530.72|2522.02|2530.72|2522.02|2529.69|2520.99|32
1627966430000|2021-08-03 04:53:50|2530.75|2522.05|2529.61|2520.91|2530.75|2522.05|2529.54|2520.84|27
1627966440000|2021-08-03 04:54:00|2529.6|2520.9|2529.02|2520.32|2529.66|2520.96|2528.37|2519.67|32
1627966450000|2021-08-03 04:54:10|2528.97|2520.27|2527.98|2519.28|2528.97|2520.27|2527.48|2518.78|26
1627966460000|2021-08-03 04:54:20|2528.07|2519.37|2526.76|2518.06|2528.07|2519.37|2525.85|2517.15|33
1627966470000|2021-08-03 04:54:30|2526.84|2518.14|2526.68|2517.98|2527.33|2518.63|2526.26|2517.56|38
1627966480000|2021-08-03 04:54:40|2526.61|2517.91|2526.27|2517.57|2527.18|2518.48|2526.19|2517.49|38
1627966490000|2021-08-03 04:54:50|2526.31|2517.61|2526.28|2517.58|2526.96|2518.26|2525.88|2517.18|37
1627966500000|2021-08-03 04:55:00|2526.19|2517.49|2525.91|2517.21|2526.52|2517.82|2525.91|2517.21|38
1627966510000|2021-08-03 04:55:10|2525.85|2517.15|2526.09|2517.39|2526.3|2517.6|2524.93|2516.23|39
1627966520000|2021-08-03 04:55:20|2525.99|2517.29|2524.28|2515.58|2526.16|2517.46|2524.28|2515.58|37
1627966530000|2021-08-03 04:55:30|2524.65|2515.95|2522.52|2513.82|2524.83|2516.13|2522.52|2513.82|39
1627966540000|2021-08-03 04:55:40|2522.6|2513.9|2519.47|2510.77|2523.04|2514.34|2519.08|2510.38|37
1627966550000|2021-08-03 04:55:50|2519.38|2510.68|2513.74|2505.04|2519.78|2511.08|2513.74|2505.04|38
1627966560000|2021-08-03 04:56:00|2514.07|2505.37|2518.71|2510.01|2518.79|2510.09|2513.78|2505.08|36
1627966570000|2021-08-03 04:56:10|2518.5|2509.8|2519.67|2510.97|2520.23|2511.53|2518.42|2509.72|36
1627966580000|2021-08-03 04:56:20|2519.5|2510.8|2515.2|2506.5|2519.69|2510.99|2514.6|2505.9|39
1627966590000|2021-08-03 04:56:30|2515.54|2506.84|2513.62|2504.92|2515.72|2507.02|2512.54|2503.84|29
1627966600000|2021-08-03 04:56:40|2514.17|2505.47|2516|2507.3|2516.42|2507.72|2513.17|2504.47|39
1627966610000|2021-08-03 04:56:50|2515.55|2506.85|2513.19|2504.49|2515.81|2507.11|2512.77|2504.07|40
1627966620000|2021-08-03 04:57:00|2513.17|2504.47|2510.4|2501.7|2513.45|2504.75|2509.61|2500.91|38
1627966630000|2021-08-03 04:57:10|2510.37|2501.67|2511.67|2502.97|2512.09|2503.39|2509.17|2500.47|40
1627966640000|2021-08-03 04:57:20|2511.76|2503.06|2510.46|2501.76|2512.05|2503.35|2510.46|2501.76|35
1627966650000|2021-08-03 04:57:30|2510.11|2501.41|2502.43|2493.73|2510.53|2501.83|2502.43|2493.73|38
1627966660000|2021-08-03 04:57:40|2502.45|2493.75|2494.61|2485.91|2502.71|2494.01|2492.76|2484.06|40
1627966670000|2021-08-03 04:57:50|2494.91|2486.21|2492.84|2484.14|2496.79|2488.09|2492.84|2484.14|40
1627966680000|2021-08-03 04:58:00|2492.7|2484|2495.36|2486.66|2495.36|2486.66|2492.18|2483.48|39
1627966690000|2021-08-03 04:58:10|2495.76|2487.06|2500.22|2491.52|2500.22|2491.52|2495.76|2487.06|38
1627966700000|2021-08-03 04:58:20|2500.4|2491.7|2501.56|2492.86|2501.56|2492.86|2498.53|2489.83|38
1627966710000|2021-08-03 04:58:30|2501.72|2493.02|2503.91|2495.21|2504.22|2495.52|2501.28|2492.58|35
1627966720000|2021-08-03 04:58:40|2504.13|2495.43|2506.08|2497.38|2506.15|2497.45|2504.11|2495.41|40
1627966730000|2021-08-03 04:58:50|2505.76|2497.06|2502.78|2494.08|2505.95|2497.25|2502.32|2493.62|39
1627966740000|2021-08-03 04:59:00|2502.12|2493.42|2499.08|2490.38|2502.12|2493.42|2498.62|2489.92|40
1627966750000|2021-08-03 04:59:10|2499.18|2490.48|2498.33|2489.63|2500.18|2491.48|2497.35|2488.65|40
1627966760000|2021-08-03 04:59:20|2498.63|2489.93|2497.95|2489.25|2498.8|2490.1|2497.49|2488.79|39
1627966770000|2021-08-03 04:59:30|2498.3|2489.6|2498.19|2489.49|2499.74|2491.04|2497.64|2488.94|38
1627966780000|2021-08-03 04:59:40|2497.92|2489.22|2496.74|2488.04|2498.28|2489.58|2495.71|2487.01|39
1627966790000|2021-08-03 04:59:50|2496.53|2487.83|2499.29|2490.59|2499.29|2490.59|2496.3|2487.6|37
1627966800000|2021-08-03 05:00:00|2499.52|2490.82|2493.91|2485.21|2499.52|2490.82|2493.91|2485.21|37
1627966810000|2021-08-03 05:00:10|2493.49|2484.79|2494.86|2486.16|2495.2|2486.5|2493.49|2484.79|38
1627966820000|2021-08-03 05:00:20|2494.65|2485.95|2493.43|2484.73|2494.76|2486.06|2492.2|2483.5|37
1627966830000|2021-08-03 05:00:30|2493.63|2484.93|2489.95|2481.25|2494.08|2485.38|2489.95|2481.25|39
1627966840000|2021-08-03 05:00:40|2489.91|2481.21|2489|2480.3|2490.6|2481.9|2488.35|2479.65|39
1627966850000|2021-08-03 05:00:50|2488.82|2480.12|2480.95|2472.25|2488.82|2480.12|2480.91|2472.21|39
1627966860000|2021-08-03 05:01:00|2480.09|2471.39|2482.41|2473.71|2482.41|2473.71|2479.13|2470.43|40
1627966870000|2021-08-03 05:01:10|2481.93|2473.23|2485.28|2476.58|2486.93|2478.23|2481.93|2473.23|39
1627966880000|2021-08-03 05:01:20|2485.44|2476.74|2485.98|2477.28|2487.13|2478.43|2485.26|2476.56|37
1627966890000|2021-08-03 05:01:30|2485.74|2477.04|2478.86|2470.16|2485.74|2477.04|2478.86|2470.16|39
1627966900000|2021-08-03 05:01:40|2478.85|2470.15|2479.44|2470.74|2481.04|2472.34|2478.85|2470.15|39
1627966910000|2021-08-03 05:01:50|2479.33|2470.63|2475.95|2467.25|2479.33|2470.63|2473.94|2465.24|39
1627966920000|2021-08-03 05:02:00|2476.11|2467.41|2478.88|2470.18|2479.53|2470.83|2476.11|2467.41|39
1627966930000|2021-08-03 05:02:10|2479.1|2470.4|2478.52|2469.82|2482.23|2473.53|2478.52|2469.82|39
1627966940000|2021-08-03 05:02:20|2478.37|2469.67|2479.5|2470.8|2481.68|2472.98|2477.6|2468.9|40
1627966950000|2021-08-03 05:02:30|2479.79|2471.09|2478.27|2469.57|2481.51|2472.81|2478.03|2469.33|38
1627966960000|2021-08-03 05:02:40|2477.88|2469.18|2471.69|2462.99|2477.94|2469.24|2471.39|2462.69|40
1627966970000|2021-08-03 05:02:50|2471.5|2462.8|2471.45|2462.75|2471.63|2462.93|2467.58|2458.88|40
1627966980000|2021-08-03 05:03:00|2471.29|2462.59|2471.97|2463.27|2472.34|2463.64|2468.31|2459.61|40
1627966990000|2021-08-03 05:03:10|2472.9|2464.2|2469.92|2461.22|2474.05|2465.35|2469.88|2461.18|40
1627967000000|2021-08-03 05:03:20|2469.8|2461.1|2471.24|2462.54|2471.85|2463.15|2469.48|2460.78|39
1627967010000|2021-08-03 05:03:30|2470.37|2461.67|2470.2|2461.5|2472.97|2464.27|2469.77|2461.07|40
1627967020000|2021-08-03 05:03:40|2470.27|2461.57|2470.74|2462.04|2471.81|2463.11|2470.07|2461.37|39
1627967030000|2021-08-03 05:03:50|2470.97|2462.27|2470.97|2462.27|2472.56|2463.86|2470.57|2461.87|41
1627967040000|2021-08-03 05:04:00|2471|2462.3|2467.05|2458.35|2471.97|2463.27|2466.78|2458.08|39
1627967050000|2021-08-03 05:04:10|2467|2458.3|2464.82|2456.12|2467.05|2458.35|2459.63|2450.93|38
1627967060000|2021-08-03 05:04:20|2464.95|2456.25|2463.59|2454.89|2465.3|2456.6|2463.59|2454.89|40
1627967070000|2021-08-03 05:04:30|2463.53|2454.83|2460.42|2451.72|2463.96|2455.26|2459.96|2451.26|38
1627967080000|2021-08-03 05:04:40|2460.89|2452.19|2462.06|2453.36|2464.5|2455.8|2460.89|2452.19|39
1627967090000|2021-08-03 05:04:50|2462.14|2453.44|2462.05|2453.35|2462.78|2454.08|2461.75|2453.05|36
1627967100000|2021-08-03 05:05:00|2462.06|2453.36|2463.82|2455.12|2463.82|2455.12|2461.33|2452.63|40
1627967110000|2021-08-03 05:05:10|2464.03|2455.33|2468.51|2459.81|2468.6|2459.9|2464.03|2455.33|40
1627967120000|2021-08-03 05:05:20|2469.14|2460.44|2468.58|2459.88|2471.1|2462.4|2467.55|2458.85|38
1627967130000|2021-08-03 05:05:30|2468.93|2460.23|2465.92|2457.22|2470.17|2461.47|2465.68|2456.98|37
1627967140000|2021-08-03 05:05:40|2465.98|2457.28|2465.3|2456.6|2466.29|2457.59|2462.54|2453.84|39
1627967150000|2021-08-03 05:05:50|2466.54|2457.84|2464.75|2456.05|2466.54|2457.84|2464.39|2455.69|39
1627967160000|2021-08-03 05:06:00|2464.99|2456.29|2465.58|2456.88|2468.24|2459.54|2464.95|2456.25|36
1627967170000|2021-08-03 05:06:10|2465.56|2456.86|2468.97|2460.27|2469.06|2460.36|2465.56|2456.86|36
1627967180000|2021-08-03 05:06:20|2468.61|2459.91|2470.73|2462.03|2470.73|2462.03|2468.61|2459.91|35
1627967190000|2021-08-03 05:06:30|2471.03|2462.33|2470.56|2461.86|2471.06|2462.36|2469.16|2460.46|40
1627967200000|2021-08-03 05:06:40|2470.54|2461.84|2471.09|2462.39|2471.09|2462.39|2469.89|2461.19|38
1627967210000|2021-08-03 05:06:50|2471.14|2462.44|2472.7|2464|2472.74|2464.04|2471.01|2462.31|34
1627967220000|2021-08-03 05:07:00|2473.82|2465.12|2474.11|2465.41|2475.36|2466.66|2473.18|2464.48|38
1627967230000|2021-08-03 05:07:10|2473.5|2464.8|2474.24|2465.54|2475.63|2466.93|2473.13|2464.43|39
1627967240000|2021-08-03 05:07:20|2474.15|2465.45|2474.13|2465.43|2474.71|2466.01|2473.13|2464.43|37
1627967250000|2021-08-03 05:07:30|2474.07|2465.37|2474.91|2466.21|2475.15|2466.45|2473.25|2464.55|37
1627967260000|2021-08-03 05:07:40|2474.59|2465.89|2475.46|2466.76|2475.46|2466.76|2473.73|2465.03|35
1627967270000|2021-08-03 05:07:50|2475.5|2466.8|2476.01|2467.31|2476.03|2467.33|2474.77|2466.07|34
1627967280000|2021-08-03 05:08:00|2476.03|2467.33|2475.81|2467.11|2476.44|2467.74|2475.14|2466.44|38
1627967290000|2021-08-03 05:08:10|2475.85|2467.15|2475.78|2467.08|2475.96|2467.26|2475.3|2466.6|35
1627967300000|2021-08-03 05:08:20|2475.76|2467.06|2474.04|2465.34|2475.93|2467.23|2474.04|2465.34|38
1627967310000|2021-08-03 05:08:30|2473.7|2465|2473.71|2465.01|2473.71|2465.01|2472.21|2463.51|38
1627967320000|2021-08-03 05:08:40|2473.64|2464.94|2475.71|2467.01|2476.29|2467.59|2473.43|2464.73|40
1627967330000|2021-08-03 05:08:50|2475.56|2466.86|2475.43|2466.73|2476.27|2467.57|2474.54|2465.84|38
1627967340000|2021-08-03 05:09:00|2475.58|2466.88|2475.82|2467.12|2476.04|2467.34|2475.5|2466.8|37
1627967350000|2021-08-03 05:09:10|2475.79|2467.09|2474.29|2465.59|2477.48|2468.78|2474.29|2465.59|37
1627967360000|2021-08-03 05:09:20|2474.37|2465.67|2474.4|2465.7|2476.34|2467.64|2474.14|2465.44|40
1627967370000|2021-08-03 05:09:30|2474.66|2465.96|2476.45|2467.75|2476.64|2467.94|2474.08|2465.38|38
1627967380000|2021-08-03 05:09:40|2475.86|2467.16|2475.86|2467.16|2475.87|2467.17|2474.35|2465.65|36
1627967390000|2021-08-03 05:09:50|2475.48|2466.78|2476.84|2468.14|2476.91|2468.21|2475.48|2466.78|39
1627967400000|2021-08-03 05:10:00|2476.78|2468.08|2476.2|2467.5|2476.87|2468.17|2475.99|2467.29|39
1627967410000|2021-08-03 05:10:10|2476.08|2467.38|2472.98|2464.28|2476.19|2467.49|2472.95|2464.25|39
1627967420000|2021-08-03 05:10:20|2473.04|2464.34|2474.39|2465.69|2474.91|2466.21|2472.34|2463.64|39
1627967430000|2021-08-03 05:10:30|2474.38|2465.68|2474.17|2465.47|2474.38|2465.68|2471.93|2463.23|40
1627967440000|2021-08-03 05:10:40|2474.21|2465.51|2472.9|2464.2|2474.92|2466.22|2472.9|2464.2|38
1627967450000|2021-08-03 05:10:50|2472.89|2464.19|2471.05|2462.35|2473.26|2464.56|2470.84|2462.14|37
1627967460000|2021-08-03 05:11:00|2471.06|2462.36|2469.92|2461.22|2471.06|2462.36|2469.8|2461.1|35
1627967470000|2021-08-03 05:11:10|2469.86|2461.16|2467.35|2458.65|2469.86|2461.16|2465.81|2457.11|40
1627967480000|2021-08-03 05:11:20|2467.43|2458.73|2468.97|2460.27|2469.03|2460.33|2466.16|2457.46|37
1627967490000|2021-08-03 05:11:30|2468.69|2459.99|2472.22|2463.52|2472.22|2463.52|2468.69|2459.99|38
1627967500000|2021-08-03 05:11:40|2471.65|2462.95|2474.23|2465.53|2474.23|2465.53|2471.65|2462.95|39
1627967510000|2021-08-03 05:11:50|2474.37|2465.67|2472.68|2463.98|2474.37|2465.67|2472.52|2463.82|39
1627967520000|2021-08-03 05:12:00|2472.65|2463.95|2471.78|2463.08|2472.76|2464.06|2470.83|2462.13|38
1627967530000|2021-08-03 05:12:10|2471.55|2462.85|2469.47|2460.77|2471.95|2463.25|2468.32|2459.62|36
1627967540000|2021-08-03 05:12:20|2469.41|2460.71|2468.42|2459.72|2469.55|2460.85|2468.26|2459.56|36
1627967550000|2021-08-03 05:12:30|2468.5|2459.8|2468.32|2459.62|2469.5|2460.8|2468.09|2459.39|37
1627967560000|2021-08-03 05:12:40|2468.44|2459.74|2468.44|2459.74|2468.96|2460.26|2468.27|2459.57|39
1627967570000|2021-08-03 05:12:50|2468.43|2459.73|2470.1|2461.4|2470.1|2461.4|2468.41|2459.71|35
1627967580000|2021-08-03 05:13:00|2470.03|2461.33|2468.79|2460.09|2470.4|2461.7|2468.49|2459.79|32
1627967590000|2021-08-03 05:13:10|2468.83|2460.13|2468.6|2459.9|2469.46|2460.76|2467.46|2458.76|36
1627967600000|2021-08-03 05:13:20|2467.65|2458.95|2466.6|2457.9|2467.79|2459.09|2466.33|2457.63|39
1627967610000|2021-08-03 05:13:30|2466.54|2457.84|2467.28|2458.58|2468.06|2459.36|2466.48|2457.78|40
1627967620000|2021-08-03 05:13:40|2467.34|2458.64|2468.62|2459.92|2468.62|2459.92|2467.34|2458.64|34
1627967630000|2021-08-03 05:13:50|2468.58|2459.88|2468.58|2459.88|2468.85|2460.15|2468.26|2459.56|36
1627967640000|2021-08-03 05:14:00|2468.64|2459.94|2468.13|2459.43|2468.72|2460.02|2467.97|2459.27|27
1627967650000|2021-08-03 05:14:10|2468.04|2459.34|2467.02|2458.32|2468.08|2459.38|2467.01|2458.31|29
1627967660000|2021-08-03 05:14:20|2467|2458.3|2467.22|2458.52|2467.5|2458.8|2466.9|2458.2|28
1627967670000|2021-08-03 05:14:30|2467.28|2458.58|2465.86|2457.16|2467.67|2458.97|2465.86|2457.16|36
1627967680000|2021-08-03 05:14:40|2465.83|2457.13|2463.34|2454.64|2465.87|2457.17|2461.82|2453.12|39
1627967690000|2021-08-03 05:14:50|2463.94|2455.24|2461.12|2452.42|2464.55|2455.85|2460.53|2451.83|39
1627967700000|2021-08-03 05:15:00|2461.35|2452.65|2462.11|2453.41|2462.11|2453.41|2460.09|2451.39|40
1627967710000|2021-08-03 05:15:10|2462.4|2453.7|2468.52|2459.82|2468.52|2459.82|2462.4|2453.7|38
1627967720000|2021-08-03 05:15:20|2468.59|2459.89|2463.78|2455.08|2469.08|2460.38|2463.74|2455.04|39
1627967730000|2021-08-03 05:15:30|2464.14|2455.44|2462|2453.3|2464.46|2455.76|2460.67|2451.97|38
1627967740000|2021-08-03 05:15:40|2462.29|2453.59|2463.35|2454.65|2464.48|2455.78|2462.29|2453.59|40
1627967750000|2021-08-03 05:15:50|2463.38|2454.68|2467.68|2458.98|2467.68|2458.98|2463.02|2454.32|39
1627967760000|2021-08-03 05:16:00|2467.75|2459.05|2469.62|2460.92|2469.62|2460.92|2467|2458.3|35
1627967770000|2021-08-03 05:16:10|2469.83|2461.13|2466.84|2458.14|2469.89|2461.19|2466.34|2457.64|40
1627967780000|2021-08-03 05:16:20|2466.82|2458.12|2467.81|2459.11|2469.06|2460.36|2466.82|2458.12|36
1627967790000|2021-08-03 05:16:30|2467.68|2458.98|2469.98|2461.28|2469.98|2461.28|2467.68|2458.98|36
1627967800000|2021-08-03 05:16:40|2469.99|2461.29|2470.9|2462.2|2471.65|2462.95|2469.92|2461.22|38
1627967810000|2021-08-03 05:16:50|2470.82|2462.12|2470.29|2461.59|2470.89|2462.19|2469.12|2460.42|37
1627967820000|2021-08-03 05:17:00|2470.31|2461.61|2469.46|2460.76|2470.37|2461.67|2468.16|2459.46|37
1627967830000|2021-08-03 05:17:10|2469.38|2460.68|2471.37|2462.67|2471.37|2462.67|2469.36|2460.66|37
1627967840000|2021-08-03 05:17:20|2471.57|2462.87|2470.37|2461.67|2472.53|2463.83|2470.22|2461.52|38
1627967850000|2021-08-03 05:17:30|2470.36|2461.66|2469.23|2460.53|2470.36|2461.66|2466.8|2458.1|39
1627967860000|2021-08-03 05:17:40|2469.61|2460.91|2468.78|2460.08|2469.61|2460.91|2468.75|2460.05|37
1627967870000|2021-08-03 05:17:50|2468.36|2459.66|2469.06|2460.36|2469.47|2460.77|2468.08|2459.38|36
1627967880000|2021-08-03 05:18:00|2469.39|2460.69|2469.99|2461.29|2470.24|2461.54|2469.08|2460.38|34
1627967890000|2021-08-03 05:18:10|2469.86|2461.16|2468|2459.3|2469.9|2461.2|2467.95|2459.25|38
1627967900000|2021-08-03 05:18:20|2467.99|2459.29|2469.43|2460.73|2469.55|2460.85|2467.95|2459.25|39
1627967910000|2021-08-03 05:18:30|2469.4|2460.7|2470.79|2462.09|2471.1|2462.4|2469.38|2460.68|36
1627967920000|2021-08-03 05:18:40|2470.73|2462.03|2469.31|2460.61|2470.79|2462.09|2468.73|2460.03|37
1627967930000|2021-08-03 05:18:50|2469.44|2460.74|2472.8|2464.1|2473.05|2464.35|2468.26|2459.56|40
1627967940000|2021-08-03 05:19:00|2472.5|2463.8|2472.17|2463.47|2473.42|2464.72|2471.69|2462.99|39
1627967950000|2021-08-03 05:19:10|2472.27|2463.57|2473.18|2464.48|2473.18|2464.48|2471.38|2462.68|38
1627967960000|2021-08-03 05:19:20|2473.08|2464.38|2474.86|2466.16|2475.68|2466.98|2473.08|2464.38|38
1627967970000|2021-08-03 05:19:30|2474.68|2465.98|2473.81|2465.11|2474.68|2465.98|2473.15|2464.45|38
1627967980000|2021-08-03 05:19:40|2473.8|2465.1|2474.04|2465.34|2474.51|2465.81|2473.61|2464.91|34
1627967990000|2021-08-03 05:19:50|2474.07|2465.37|2474.66|2465.96|2474.75|2466.05|2473.98|2465.28|23
1627968000000|2021-08-03 05:20:00|2474.8|2466.1|2473.12|2464.42|2475.14|2466.44|2473.11|2464.41|30
1627968010000|2021-08-03 05:20:10|2473.11|2464.41|2473.49|2464.79|2473.85|2465.15|2472.79|2464.09|39
1627968020000|2021-08-03 05:20:20|2473.55|2464.85|2473.32|2464.62|2474.64|2465.94|2473.29|2464.59|36
1627968030000|2021-08-03 05:20:30|2473.33|2464.63|2473.3|2464.6|2473.97|2465.27|2472.99|2464.29|34
1627968040000|2021-08-03 05:20:40|2473.51|2464.81|2474.04|2465.34|2474.36|2465.66|2473.01|2464.31|39
1627968050000|2021-08-03 05:20:50|2474.06|2465.36|2475.74|2467.04|2476.02|2467.32|2473.86|2465.16|34
1627968060000|2021-08-03 05:21:00|2475.76|2467.06|2476.12|2467.42|2476.39|2467.69|2474.35|2465.65|37
1627968070000|2021-08-03 05:21:10|2475.96|2467.26|2475.66|2466.96|2476.32|2467.62|2475.54|2466.84|36
1627968080000|2021-08-03 05:21:20|2475.73|2467.03|2477.32|2468.62|2477.32|2468.62|2475.73|2467.03|37
1627968090000|2021-08-03 05:21:30|2477.25|2468.55|2478|2469.3|2478.17|2469.47|2477.25|2468.55|35
1627968100000|2021-08-03 05:21:40|2477.96|2469.26|2478.57|2469.87|2478.58|2469.88|2477.27|2468.57|34
1627968110000|2021-08-03 05:21:50|2478.54|2469.84|2480.28|2471.58|2480.28|2471.58|2478.54|2469.84|39
1627968120000|2021-08-03 05:22:00|2480.27|2471.57|2479.28|2470.58|2480.65|2471.95|2479.25|2470.55|33
1627968130000|2021-08-03 05:22:10|2479.24|2470.54|2479.74|2471.04|2480.03|2471.33|2479.24|2470.54|28
1627968140000|2021-08-03 05:22:20|2479.53|2470.83|2479.32|2470.62|2479.53|2470.83|2478.34|2469.64|38
1627968150000|2021-08-03 05:22:30|2479.31|2470.61|2480.06|2471.36|2480.13|2471.43|2479.1|2470.4|24
1627968160000|2021-08-03 05:22:40|2480.02|2471.32|2479.91|2471.21|2480.02|2471.32|2479.79|2471.09|22
1627968170000|2021-08-03 05:22:50|2479.98|2471.28|2480.18|2471.48|2480.2|2471.5|2479.92|2471.22|17
1627968180000|2021-08-03 05:23:00|2480.05|2471.35|2480.47|2471.77|2480.55|2471.85|2479.85|2471.15|25
1627968190000|2021-08-03 05:23:10|2480.48|2471.78|2480.78|2472.08|2480.96|2472.26|2480.46|2471.76|29
1627968200000|2021-08-03 05:23:20|2480.98|2472.28|2481.93|2473.23|2482.2|2473.5|2480.98|2472.28|37
1627968210000|2021-08-03 05:23:30|2481.94|2473.24|2483.28|2474.58|2483.48|2474.78|2481.64|2472.94|36
1627968220000|2021-08-03 05:23:40|2483.17|2474.47|2482.22|2473.52|2483.17|2474.47|2480.7|2472|40
1627968230000|2021-08-03 05:23:50|2482.64|2473.94|2480.91|2472.21|2482.71|2474.01|2480.75|2472.05|37
1627968240000|2021-08-03 05:24:00|2480.85|2472.15|2480.42|2471.72|2480.85|2472.15|2479.88|2471.18|37
1627968250000|2021-08-03 05:24:10|2480.28|2471.58|2480.41|2471.71|2480.93|2472.23|2479.98|2471.28|37
1627968260000|2021-08-03 05:24:20|2480.74|2472.04|2480.42|2471.72|2481.75|2473.05|2480.42|2471.72|34
1627968270000|2021-08-03 05:24:30|2480.53|2471.83|2480.54|2471.84|2480.93|2472.23|2480.37|2471.67|34
1627968280000|2021-08-03 05:24:40|2480.62|2471.92|2479.58|2470.88|2480.72|2472.02|2479.22|2470.52|28
1627968290000|2021-08-03 05:24:50|2479.62|2470.92|2479.49|2470.79|2479.62|2470.92|2479.2|2470.5|16
1627968300000|2021-08-03 05:25:00|2479.5|2470.8|2479.96|2471.26|2480.23|2471.53|2479.2|2470.5|29
1627968310000|2021-08-03 05:25:10|2479.98|2471.28|2479.37|2470.67|2479.98|2471.28|2479.24|2470.54|34
1627968320000|2021-08-03 05:25:20|2479.39|2470.69|2476.9|2468.2|2479.41|2470.71|2476.18|2467.48|38
1627968330000|2021-08-03 05:25:30|2477.15|2468.45|2476.14|2467.44|2478.18|2469.48|2476.1|2467.4|36
1627968340000|2021-08-03 05:25:40|2475.99|2467.29|2474.97|2466.27|2475.99|2467.29|2474.69|2465.99|38
1627968350000|2021-08-03 05:25:50|2474.96|2466.26|2474.03|2465.33|2475.41|2466.71|2472.33|2463.63|36
1627968360000|2021-08-03 05:26:00|2474.06|2465.36|2475.48|2466.78|2475.99|2467.29|2474.06|2465.36|36
1627968370000|2021-08-03 05:26:10|2475.58|2466.88|2476.89|2468.19|2477.05|2468.35|2475.11|2466.41|37
1627968380000|2021-08-03 05:26:20|2476.81|2468.11|2478.22|2469.52|2478.33|2469.63|2476.34|2467.64|32
1627968390000|2021-08-03 05:26:30|2478.17|2469.47|2477.02|2468.32|2478.19|2469.49|2476.74|2468.04|30
1627968400000|2021-08-03 05:26:40|2476.89|2468.19|2476.09|2467.39|2477.66|2468.96|2475.67|2466.97|40
1627968410000|2021-08-03 05:26:50|2476.06|2467.36|2477.12|2468.42|2477.99|2469.29|2475.67|2466.97|38
1627968420000|2021-08-03 05:27:00|2477.04|2468.34|2478.1|2469.4|2478.26|2469.56|2477.04|2468.34|39
1627968430000|2021-08-03 05:27:10|2478.08|2469.38|2478.86|2470.16|2478.86|2470.16|2477.68|2468.98|32
1627968440000|2021-08-03 05:27:20|2478.87|2470.17|2478.18|2469.48|2479.23|2470.53|2478.17|2469.47|31
1627968450000|2021-08-03 05:27:30|2478.3|2469.6|2477.73|2469.03|2478.71|2470.01|2477.56|2468.86|37
1627968460000|2021-08-03 05:27:40|2477.68|2468.98|2478.44|2469.74|2478.67|2469.97|2477.68|2468.98|31
1627968470000|2021-08-03 05:27:50|2478.42|2469.72|2477.65|2468.95|2478.43|2469.73|2477.49|2468.79|29
1627968480000|2021-08-03 05:28:00|2477.64|2468.94|2477.32|2468.62|2477.64|2468.94|2476.09|2467.39|30
1627968490000|2021-08-03 05:28:10|2477.3|2468.6|2477.21|2468.51|2477.44|2468.74|2477.18|2468.48|31
1627968500000|2021-08-03 05:28:20|2477.18|2468.48|2476.45|2467.75|2477.18|2468.48|2475.97|2467.27|35
1627968510000|2021-08-03 05:28:30|2476.47|2467.77|2476.16|2467.46|2476.82|2468.12|2476.16|2467.46|33
1627968520000|2021-08-03 05:28:40|2476.21|2467.51|2475.38|2466.68|2476.82|2468.12|2475.2|2466.5|34
1627968530000|2021-08-03 05:28:50|2475.37|2466.67|2475.08|2466.38|2475.43|2466.73|2475|2466.3|34
1627968540000|2021-08-03 05:29:00|2474.98|2466.28|2475.06|2466.36|2475.23|2466.53|2474.93|2466.23|33
1627968550000|2021-08-03 05:29:10|2475.1|2466.4|2475.2|2466.5|2476.14|2467.44|2474.98|2466.28|32
1627968560000|2021-08-03 05:29:20|2475.25|2466.55|2476.43|2467.73|2476.62|2467.92|2475.22|2466.52|36
1627968570000|2021-08-03 05:29:30|2476.47|2467.77|2478.28|2469.58|2478.28|2469.58|2476.47|2467.77|37
1627968580000|2021-08-03 05:29:40|2478.09|2469.39|2476.64|2467.94|2478.27|2469.57|2476.37|2467.67|37
1627968590000|2021-08-03 05:29:50|2476.68|2467.98|2475.85|2467.15|2476.81|2468.11|2475.85|2467.15|36
1627968600000|2021-08-03 05:30:00|2475.87|2467.17|2474.29|2465.59|2475.98|2467.28|2474.29|2465.59|34
1627968610000|2021-08-03 05:30:10|2474.43|2465.73|2477.26|2468.56|2477.45|2468.75|2474.28|2465.58|38
1627968620000|2021-08-03 05:30:20|2477.38|2468.68|2477.54|2468.84|2477.58|2468.88|2477.02|2468.32|38
1627968630000|2021-08-03 05:30:30|2477.51|2468.81|2477.85|2469.15|2477.97|2469.27|2477.19|2468.49|39
1627968640000|2021-08-03 05:30:40|2477.83|2469.13|2478.74|2470.04|2478.92|2470.22|2477.83|2469.13|35
1627968650000|2021-08-03 05:30:50|2478.86|2470.16|2480.08|2471.38|2480.3|2471.6|2478.86|2470.16|35
1627968660000|2021-08-03 05:31:00|2480.29|2471.59|2480.71|2472.01|2480.71|2472.01|2479.79|2471.09|35
1627968670000|2021-08-03 05:31:10|2480.96|2472.26|2481.95|2473.25|2482.13|2473.43|2480.96|2472.26|38
1627968680000|2021-08-03 05:31:20|2481.9|2473.2|2481.86|2473.16|2482.46|2473.76|2481.49|2472.79|38
1627968690000|2021-08-03 05:31:30|2481.89|2473.19|2482.23|2473.53|2482.64|2473.94|2481.22|2472.52|38
1627968700000|2021-08-03 05:31:40|2482.04|2473.34|2482.44|2473.74|2482.67|2473.97|2482.04|2473.34|37
1627968710000|2021-08-03 05:31:50|2482.42|2473.72|2482.65|2473.95|2482.86|2474.16|2482.21|2473.51|35
1627968720000|2021-08-03 05:32:00|2482.45|2473.75|2482.7|2474|2483.39|2474.69|2482.45|2473.75|35
1627968730000|2021-08-03 05:32:10|2482.81|2474.11|2482.82|2474.12|2483.22|2474.52|2482.78|2474.08|34
1627968740000|2021-08-03 05:32:20|2482.8|2474.1|2483.13|2474.43|2483.21|2474.51|2482.8|2474.1|33
1627968750000|2021-08-03 05:32:30|2483.14|2474.44|2483.82|2475.12|2483.83|2475.13|2483.06|2474.36|32
1627968760000|2021-08-03 05:32:40|2483.83|2475.13|2484.59|2475.89|2485.87|2477.17|2483.82|2475.12|37
1627968770000|2021-08-03 05:32:50|2484.64|2475.94|2484.81|2476.11|2484.99|2476.29|2484.64|2475.94|28
1627968780000|2021-08-03 05:33:00|2484.89|2476.19|2485.59|2476.89|2485.62|2476.92|2484.88|2476.18|29
1627968790000|2021-08-03 05:33:10|2485.71|2477.01|2485.02|2476.32|2485.71|2477.01|2484.76|2476.06|37
1627968800000|2021-08-03 05:33:20|2485.24|2476.54|2485.07|2476.37|2485.67|2476.97|2484.8|2476.1|36
1627968810000|2021-08-03 05:33:30|2485.08|2476.38|2485.47|2476.77|2485.57|2476.87|2484.69|2475.99|36
1627968820000|2021-08-03 05:33:40|2485.53|2476.83|2484.36|2475.66|2485.85|2477.15|2484.3|2475.6|27
1627968830000|2021-08-03 05:33:50|2484.17|2475.47|2484.27|2475.57|2484.65|2475.95|2483.58|2474.88|37
1627968840000|2021-08-03 05:34:00|2484.43|2475.73|2484.09|2475.39|2484.43|2475.73|2483.3|2474.6|34
1627968850000|2021-08-03 05:34:10|2483.95|2475.25|2482.83|2474.13|2484.08|2475.38|2482.79|2474.09|33
1627968860000|2021-08-03 05:34:20|2482.99|2474.29|2483.5|2474.8|2483.55|2474.85|2482.98|2474.28|36
1627968870000|2021-08-03 05:34:30|2483.4|2474.7|2481.72|2473.02|2483.5|2474.8|2481.46|2472.76|34
1627968880000|2021-08-03 05:34:40|2481.65|2472.95|2483.79|2475.09|2484.13|2475.43|2481.65|2472.95|40
1627968890000|2021-08-03 05:34:50|2483.78|2475.08|2484.71|2476.01|2484.73|2476.03|2483.59|2474.89|34
1627968900000|2021-08-03 05:35:00|2484.72|2476.02|2485.58|2476.88|2485.95|2477.25|2484.72|2476.02|36
1627968910000|2021-08-03 05:35:10|2485.5|2476.8|2483.46|2474.76|2485.5|2476.8|2483.29|2474.59|36
1627968920000|2021-08-03 05:35:20|2483.49|2474.79|2482.93|2474.23|2483.97|2475.27|2482.93|2474.23|36
1627968930000|2021-08-03 05:35:30|2482.97|2474.27|2484.52|2475.82|2484.52|2475.82|2482.72|2474.02|37
1627968940000|2021-08-03 05:35:40|2484.51|2475.81|2484.53|2475.83|2485.77|2477.07|2484.32|2475.62|39
1627968950000|2021-08-03 05:35:50|2484.84|2476.14|2484.87|2476.17|2485.13|2476.43|2484.66|2475.96|36
1627968960000|2021-08-03 05:36:00|2484.89|2476.19|2484.49|2475.79|2484.98|2476.28|2484.47|2475.77|28
1627968970000|2021-08-03 05:36:10|2484.44|2475.74|2485.22|2476.52|2485.3|2476.6|2484.43|2475.73|20
1627968980000|2021-08-03 05:36:20|2485.2|2476.5|2486.82|2478.12|2486.9|2478.2|2485.2|2476.5|27
1627968990000|2021-08-03 05:36:30|2486.84|2478.14|2487.73|2479.03|2488.06|2479.36|2486.65|2477.95|35
1627969000000|2021-08-03 05:36:40|2487.57|2478.87|2487.91|2479.21|2487.97|2479.27|2487.23|2478.53|36
1627969010000|2021-08-03 05:36:50|2487.93|2479.23|2487.28|2478.58|2488.02|2479.32|2486.92|2478.22|30
1627969020000|2021-08-03 05:37:00|2487.27|2478.57|2485.42|2476.72|2487.27|2478.57|2485.37|2476.67|38
1627969030000|2021-08-03 05:37:10|2485.43|2476.73|2486.02|2477.32|2486.02|2477.32|2485.13|2476.43|37
1627969040000|2021-08-03 05:37:20|2486.01|2477.31|2487.99|2479.29|2488.06|2479.36|2486.01|2477.31|35
1627969050000|2021-08-03 05:37:30|2487.94|2479.24|2488.36|2479.66|2488.37|2479.67|2487.49|2478.79|36
1627969060000|2021-08-03 05:37:40|2488.28|2479.58|2488.23|2479.53|2488.32|2479.62|2487.65|2478.95|38
1627969070000|2021-08-03 05:37:50|2488.24|2479.54|2488.07|2479.37|2488.32|2479.62|2487.7|2479|36
1627969080000|2021-08-03 05:38:00|2488.04|2479.34|2486.4|2477.7|2488.04|2479.34|2486.36|2477.66|34
1627969090000|2021-08-03 05:38:10|2486.43|2477.73|2486.62|2477.92|2486.62|2477.92|2485.36|2476.66|31
1627969100000|2021-08-03 05:38:20|2486.56|2477.86|2485.92|2477.22|2486.56|2477.86|2485.35|2476.65|28
1627969110000|2021-08-03 05:38:30|2485.91|2477.21|2485.74|2477.04|2485.91|2477.21|2485.33|2476.63|19
1627969120000|2021-08-03 05:38:40|2485.68|2476.98|2486.73|2478.03|2486.89|2478.19|2485.68|2476.98|31
1627969130000|2021-08-03 05:38:50|2486.79|2478.09|2486.7|2478|2487.2|2478.5|2486.55|2477.85|33
1627969140000|2021-08-03 05:39:00|2486.72|2478.02|2484.82|2476.12|2486.79|2478.09|2484.8|2476.1|36
1627969150000|2021-08-03 05:39:10|2484.87|2476.17|2484.02|2475.32|2485.35|2476.65|2484.01|2475.31|36
1627969160000|2021-08-03 05:39:20|2484.77|2476.07|2484.73|2476.03|2485.03|2476.33|2484.16|2475.46|39
1627969170000|2021-08-03 05:39:30|2484.72|2476.02|2483.44|2474.74|2485.11|2476.41|2483.44|2474.74|37
1627969180000|2021-08-03 05:39:40|2483.59|2474.89|2483.37|2474.67|2483.83|2475.13|2482.78|2474.08|35
1627969190000|2021-08-03 05:39:50|2483.18|2474.48|2483.12|2474.42|2483.84|2475.14|2482.66|2473.96|34
1627969200000|2021-08-03 05:40:00|2483.69|2474.99|2484.4|2475.7|2484.7|2476|2483.07|2474.37|38
1627969210000|2021-08-03 05:40:10|2484.38|2475.68|2482.74|2474.04|2484.64|2475.94|2482.74|2474.04|37
1627969220000|2021-08-03 05:40:20|2482.81|2474.11|2482.72|2474.02|2483.19|2474.49|2482.64|2473.94|23
1627969230000|2021-08-03 05:40:30|2482.63|2473.93|2482.46|2473.76|2482.63|2473.93|2481.9|2473.2|34
1627969240000|2021-08-03 05:40:40|2482.47|2473.77|2482.28|2473.58|2482.95|2474.25|2481.75|2473.05|34
1627969250000|2021-08-03 05:40:50|2482.23|2473.53|2482.11|2473.41|2482.38|2473.68|2481.87|2473.17|26
1627969260000|2021-08-03 05:41:00|2482.13|2473.43|2483.12|2474.42|2483.12|2474.42|2482.02|2473.32|34
1627969270000|2021-08-03 05:41:10|2483.07|2474.37|2481.71|2473.01|2483.21|2474.51|2480.9|2472.2|35
1627969280000|2021-08-03 05:41:20|2481.52|2472.82|2482.4|2473.7|2482.42|2473.72|2481.44|2472.74|38
1627969290000|2021-08-03 05:41:30|2482.43|2473.73|2484.83|2476.13|2484.84|2476.14|2482.09|2473.39|33
1627969300000|2021-08-03 05:41:40|2484.68|2475.98|2484.79|2476.09|2485.28|2476.58|2484.64|2475.94|35
1627969310000|2021-08-03 05:41:50|2484.86|2476.16|2485.12|2476.42|2485.12|2476.42|2484.75|2476.05|31
1627969320000|2021-08-03 05:42:00|2485.11|2476.41|2484.06|2475.36|2485.11|2476.41|2484.02|2475.32|28
1627969330000|2021-08-03 05:42:10|2484.02|2475.32|2484.01|2475.31|2484.16|2475.46|2483.3|2474.6|36
1627969340000|2021-08-03 05:42:20|2484|2475.3|2482.81|2474.11|2484.02|2475.32|2482.64|2473.94|35
1627969350000|2021-08-03 05:42:30|2482.71|2474.01|2481.41|2472.71|2482.83|2474.13|2481.38|2472.68|24
1627969360000|2021-08-03 05:42:40|2481.42|2472.72|2479.49|2470.79|2481.6|2472.9|2479.33|2470.63|31
1627969370000|2021-08-03 05:42:50|2479.48|2470.78|2478.73|2470.03|2479.48|2470.78|2477.81|2469.11|34
1627969380000|2021-08-03 05:43:00|2478.66|2469.96|2480.61|2471.91|2480.95|2472.25|2478.64|2469.94|37
1627969390000|2021-08-03 05:43:10|2480.66|2471.96|2481|2472.3|2481|2472.3|2480.42|2471.72|35
1627969400000|2021-08-03 05:43:20|2481.03|2472.33|2479.4|2470.7|2481.08|2472.38|2478.99|2470.29|39
1627969410000|2021-08-03 05:43:30|2479.48|2470.78|2479.47|2470.77|2479.78|2471.08|2479.2|2470.5|36
1627969420000|2021-08-03 05:43:40|2479.46|2470.76|2478.85|2470.15|2479.5|2470.8|2478.84|2470.14|32
1627969430000|2021-08-03 05:43:50|2478.82|2470.12|2477.24|2468.54|2478.92|2470.22|2477.24|2468.54|31
1627969440000|2021-08-03 05:44:00|2477.29|2468.59|2476.74|2468.04|2477.29|2468.59|2476.56|2467.86|21
1627969450000|2021-08-03 05:44:10|2476.36|2467.66|2476.91|2468.21|2477.09|2468.39|2476.15|2467.45|32
1627969460000|2021-08-03 05:44:20|2476.97|2468.27|2476.48|2467.78|2478.27|2469.57|2476.48|2467.78|39
1627969470000|2021-08-03 05:44:30|2476.43|2467.73|2476.52|2467.82|2476.56|2467.86|2475.74|2467.04|40
1627969480000|2021-08-03 05:44:40|2476.68|2467.98|2474.83|2466.13|2476.74|2468.04|2474.78|2466.08|33
1627969490000|2021-08-03 05:44:50|2474.76|2466.06|2474.1|2465.4|2475.42|2466.72|2473.78|2465.08|31
1627969500000|2021-08-03 05:45:00|2474.08|2465.38|2476.28|2467.58|2476.45|2467.75|2473.78|2465.08|38
1627969510000|2021-08-03 05:45:10|2476.18|2467.48|2477.02|2468.32|2477.3|2468.6|2475.04|2466.34|39
1627969520000|2021-08-03 05:45:20|2477.16|2468.46|2479.45|2470.75|2480.01|2471.31|2477.16|2468.46|36
1627969530000|2021-08-03 05:45:30|2479.32|2470.62|2479.09|2470.39|2479.82|2471.12|2478.61|2469.91|38
1627969540000|2021-08-03 05:45:40|2479.17|2470.47|2479.18|2470.48|2479.25|2470.55|2479.11|2470.41|18
1627969550000|2021-08-03 05:45:50|2479.19|2470.49|2480.27|2471.57|2480.27|2471.57|2479.19|2470.49|27
1627969560000|2021-08-03 05:46:00|2480.28|2471.58|2480.37|2471.67|2480.37|2471.67|2479.86|2471.16|33
1627969570000|2021-08-03 05:46:10|2480.29|2471.59|2480.56|2471.86|2481.68|2472.98|2480.19|2471.49|32
1627969580000|2021-08-03 05:46:20|2480.6|2471.9|2482.28|2473.58|2482.3|2473.6|2480.6|2471.9|29
1627969590000|2021-08-03 05:46:30|2482.29|2473.59|2484.27|2475.57|2484.27|2475.57|2482.27|2473.57|21
1627969600000|2021-08-03 05:46:40|2484.29|2475.59|2483.65|2474.95|2484.37|2475.67|2482.87|2474.17|35
1627969610000|2021-08-03 05:46:50|2483.67|2474.97|2484.12|2475.42|2484.35|2475.65|2483.67|2474.97|24
1627969620000|2021-08-03 05:47:00|2484.07|2475.37|2483.14|2474.44|2484.37|2475.67|2483.07|2474.37|35
1627969630000|2021-08-03 05:47:10|2483.15|2474.45|2483.13|2474.43|2483.23|2474.53|2482.91|2474.21|29
1627969640000|2021-08-03 05:47:20|2483.18|2474.48|2484.68|2475.98|2484.68|2475.98|2483.13|2474.43|31
1627969650000|2021-08-03 05:47:30|2484.71|2476.01|2485.44|2476.74|2485.59|2476.89|2484.71|2476.01|22
1627969660000|2021-08-03 05:47:40|2485.37|2476.67|2485.09|2476.39|2485.37|2476.67|2484.01|2475.31|35
1627969670000|2021-08-03 05:47:50|2485.1|2476.4|2485.33|2476.63|2485.94|2477.24|2484.98|2476.28|36
1627969680000|2021-08-03 05:48:00|2485.36|2476.66|2483.53|2474.83|2485.36|2476.66|2483.53|2474.83|38
1627969690000|2021-08-03 05:48:10|2483.18|2474.48|2484.25|2475.55|2484.25|2475.55|2483.14|2474.44|36
1627969700000|2021-08-03 05:48:20|2484.19|2475.49|2484.22|2475.52|2484.43|2475.73|2483.79|2475.09|33
1627969710000|2021-08-03 05:48:30|2484.25|2475.55|2482.26|2473.56|2484.47|2475.77|2481.82|2473.12|37
1627969720000|2021-08-03 05:48:40|2482.36|2473.66|2480.7|2472|2482.36|2473.66|2479.94|2471.24|39
1627969730000|2021-08-03 05:48:50|2480.72|2472.02|2480.24|2471.54|2481.54|2472.84|2479.89|2471.19|36
1627969740000|2021-08-03 05:49:00|2480.14|2471.44|2479.58|2470.88|2480.38|2471.68|2478.95|2470.25|37
1627969750000|2021-08-03 05:49:10|2479.4|2470.7|2479.02|2470.32|2479.4|2470.7|2478.73|2470.03|36
1627969760000|2021-08-03 05:49:20|2478.94|2470.24|2479.26|2470.56|2480.56|2471.86|2478.94|2470.24|35
1627969770000|2021-08-03 05:49:30|2479.25|2470.55|2479.94|2471.24|2479.94|2471.24|2479.25|2470.55|33
1627969780000|2021-08-03 05:49:40|2479.96|2471.26|2480.71|2472.01|2480.93|2472.23|2479.96|2471.26|32
1627969790000|2021-08-03 05:49:50|2480.72|2472.02|2479.51|2470.81|2480.9|2472.2|2479.14|2470.44|36
1627969800000|2021-08-03 05:50:00|2479.52|2470.82|2478.75|2470.05|2479.52|2470.82|2478.75|2470.05|27
1627969810000|2021-08-03 05:50:10|2478.78|2470.08|2479.56|2470.86|2479.56|2470.86|2478.75|2470.05|12
1627969820000|2021-08-03 05:50:20|2479.69|2470.99|2479.64|2470.94|2479.8|2471.1|2479.25|2470.55|36
1627969830000|2021-08-03 05:50:30|2479.7|2471|2481.85|2473.15|2481.85|2473.15|2479.7|2471|34
1627969840000|2021-08-03 05:50:40|2481.96|2473.26|2483.78|2475.08|2484.13|2475.43|2481.96|2473.26|30
1627969850000|2021-08-03 05:50:50|2483.79|2475.09|2484.16|2475.46|2484.21|2475.51|2483.79|2475.09|28
1627969860000|2021-08-03 05:51:00|2484.15|2475.45|2483.43|2474.73|2484.15|2475.45|2483.37|2474.67|35
1627969870000|2021-08-03 05:51:10|2483.48|2474.78|2484.05|2475.35|2484.05|2475.35|2483.4|2474.7|28
1627969880000|2021-08-03 05:51:20|2484.13|2475.43|2485.63|2476.93|2485.65|2476.95|2484.13|2475.43|24
1627969890000|2021-08-03 05:51:30|2485.59|2476.89|2484.57|2475.87|2485.59|2476.89|2484.36|2475.66|32
1627969900000|2021-08-03 05:51:40|2484.59|2475.89|2483.85|2475.15|2484.92|2476.22|2483.85|2475.15|27
1627969910000|2021-08-03 05:51:50|2483.64|2474.94|2484.29|2475.59|2484.3|2475.6|2483.64|2474.94|17
1627969920000|2021-08-03 05:52:00|2484.27|2475.57|2485.15|2476.45|2485.55|2476.85|2484.27|2475.57|35
1627969930000|2021-08-03 05:52:10|2485.33|2476.63|2485.27|2476.57|2485.45|2476.75|2484.99|2476.29|23
1627969940000|2021-08-03 05:52:20|2485.24|2476.54|2484.93|2476.23|2485.33|2476.63|2484.93|2476.23|28
1627969950000|2021-08-03 05:52:30|2484.84|2476.14|2485.67|2476.97|2485.72|2477.02|2484.84|2476.14|33
1627969960000|2021-08-03 05:52:40|2485.61|2476.91|2484.37|2475.67|2485.89|2477.19|2484.02|2475.32|38
1627969970000|2021-08-03 05:52:50|2484.23|2475.53|2484.24|2475.54|2484.6|2475.9|2484.17|2475.47|37
1627969980000|2021-08-03 05:53:00|2484.42|2475.72|2482.26|2473.56|2484.42|2475.72|2481.65|2472.95|38
1627969990000|2021-08-03 05:53:10|2482.5|2473.8|2482.36|2473.66|2482.86|2474.16|2482.1|2473.4|40
1627970000000|2021-08-03 05:53:20|2482.31|2473.61|2481.57|2472.87|2482.51|2473.81|2481.14|2472.44|39
1627970010000|2021-08-03 05:53:30|2481.55|2472.85|2481.72|2473.02|2481.78|2473.08|2481.29|2472.59|38
1627970020000|2021-08-03 05:53:40|2481.68|2472.98|2482.15|2473.45|2482.19|2473.49|2481.63|2472.93|33
1627970030000|2021-08-03 05:53:50|2482.14|2473.44|2482.44|2473.74|2483|2474.3|2482.14|2473.44|34
1627970040000|2021-08-03 05:54:00|2482.45|2473.75|2482.34|2473.64|2482.45|2473.75|2482.04|2473.34|31
1627970050000|2021-08-03 05:54:10|2482.32|2473.62|2481.54|2472.84|2482.56|2473.86|2480.6|2471.9|39
1627970060000|2021-08-03 05:54:20|2482.41|2473.71|2479.7|2471|2482.41|2473.71|2479.19|2470.49|37
1627970070000|2021-08-03 05:54:30|2479.62|2470.92|2479.97|2471.27|2479.97|2471.27|2479.11|2470.41|37
1627970080000|2021-08-03 05:54:40|2479.96|2471.26|2478.96|2470.26|2479.97|2471.27|2478.91|2470.21|34
1627970090000|2021-08-03 05:54:50|2478.92|2470.22|2478.96|2470.26|2479.16|2470.46|2478.89|2470.19|32
1627970100000|2021-08-03 05:55:00|2478.97|2470.27|2479.55|2470.85|2479.66|2470.96|2478.88|2470.18|32
1627970110000|2021-08-03 05:55:10|2479.42|2470.72|2478.92|2470.22|2479.42|2470.72|2478.47|2469.77|33
1627970120000|2021-08-03 05:55:20|2478.97|2470.27|2479.63|2470.93|2479.65|2470.95|2478.92|2470.22|26
1627970130000|2021-08-03 05:55:30|2479.73|2471.03|2479.83|2471.13|2480.53|2471.83|2479.07|2470.37|33
1627970140000|2021-08-03 05:55:40|2479.71|2471.01|2479.9|2471.2|2480.02|2471.32|2479.27|2470.57|35
1627970150000|2021-08-03 05:55:50|2480.09|2471.39|2480.41|2471.71|2480.56|2471.86|2479.94|2471.24|30
1627970160000|2021-08-03 05:56:00|2480.4|2471.7|2478.71|2470.01|2480.4|2471.7|2478.55|2469.85|36
1627970170000|2021-08-03 05:56:10|2478.61|2469.91|2478.24|2469.54|2478.89|2470.19|2478.16|2469.46|35
1627970180000|2021-08-03 05:56:20|2478.14|2469.44|2476.69|2467.99|2478.21|2469.51|2476.57|2467.87|35
1627970190000|2021-08-03 05:56:30|2476.71|2468.01|2476.23|2467.53|2476.71|2468.01|2476.03|2467.33|23
1627970200000|2021-08-03 05:56:40|2476.43|2467.73|2476.67|2467.97|2477.06|2468.36|2476.43|2467.73|22
1627970210000|2021-08-03 05:56:50|2476.66|2467.96|2476.59|2467.89|2476.86|2468.16|2476.41|2467.71|20
1627970220000|2021-08-03 05:57:00|2476.61|2467.91|2476.99|2468.29|2477.08|2468.38|2476.61|2467.91|16
1627970230000|2021-08-03 05:57:10|2477.01|2468.31|2477.37|2468.67|2477.48|2468.78|2476.97|2468.27|24
1627970240000|2021-08-03 05:57:20|2477.39|2468.69|2478.37|2469.67|2478.44|2469.74|2477.35|2468.65|33
1627970250000|2021-08-03 05:57:30|2478.28|2469.58|2478.27|2469.57|2478.47|2469.77|2478.18|2469.48|20
1627970260000|2021-08-03 05:57:40|2478.28|2469.58|2478.62|2469.92|2478.62|2469.92|2478.27|2469.57|10
1627970270000|2021-08-03 05:57:50|2478.67|2469.97|2479.02|2470.32|2479.1|2470.4|2478.65|2469.95|16
1627970280000|2021-08-03 05:58:00|2479.03|2470.33|2476.87|2468.17|2479.07|2470.37|2476.87|2468.17|26
1627970290000|2021-08-03 05:58:10|2476.93|2468.23|2477.99|2469.29|2478.71|2470.01|2476.87|2468.17|21
1627970300000|2021-08-03 05:58:20|2477.22|2468.52|2477.39|2468.69|2477.49|2468.79|2476.57|2467.87|15
1627970310000|2021-08-03 05:58:30|2477.49|2468.79|2477.71|2469.01|2477.93|2469.23|2477.32|2468.62|22
1627970320000|2021-08-03 05:58:40|2477.76|2469.06|2477.68|2468.98|2477.76|2469.06|2477.36|2468.66|34
1627970330000|2021-08-03 05:58:50|2477.62|2468.92|2477.65|2468.95|2477.81|2469.11|2477.59|2468.89|22
1627970340000|2021-08-03 05:59:00|2477.66|2468.96|2477.85|2469.15|2477.9|2469.2|2477.59|2468.89|28
1627970350000|2021-08-03 05:59:10|2477.83|2469.13|2477.85|2469.15|2478.01|2469.31|2476.41|2467.71|36
1627970360000|2021-08-03 05:59:20|2476.75|2468.05|2477.47|2468.77|2477.87|2469.17|2476.71|2468.01|30
1627970370000|2021-08-03 05:59:30|2477.46|2468.76|2477.9|2469.2|2477.93|2469.23|2477.42|2468.72|16
1627970380000|2021-08-03 05:59:40|2477.89|2469.19|2477.11|2468.41|2478.05|2469.35|2477.08|2468.38|20
1627970390000|2021-08-03 05:59:50|2477.17|2468.47|2477.12|2468.42|2477.36|2468.66|2477.03|2468.33|16
1627970400000|2021-08-03 06:00:00|2477.37|2468.67|2475.97|2467.27|2477.42|2468.72|2474.81|2466.11|31
1627970410000|2021-08-03 06:00:10|2475.92|2467.22|2475.22|2466.52|2476.19|2467.49|2475.17|2466.47|16
1627970420000|2021-08-03 06:00:20|2475.38|2466.68|2473.18|2464.48|2475.38|2466.68|2472.99|2464.29|39
1627970430000|2021-08-03 06:00:30|2473.06|2464.36|2469.28|2460.58|2473.4|2464.7|2469.28|2460.58|38
1627970440000|2021-08-03 06:00:40|2469.41|2460.71|2468.78|2460.08|2470.42|2461.72|2468.78|2460.08|37
1627970450000|2021-08-03 06:00:50|2468.74|2460.04|2469.86|2461.16|2470.16|2461.46|2468.38|2459.68|34
1627970460000|2021-08-03 06:01:00|2469.89|2461.19|2472.07|2463.37|2472.22|2463.52|2469.86|2461.16|37
1627970470000|2021-08-03 06:01:10|2472.36|2463.66|2472.62|2463.92|2472.96|2464.26|2471.97|2463.27|35
1627970480000|2021-08-03 06:01:20|2472.66|2463.96|2472.87|2464.17|2472.95|2464.25|2472.58|2463.88|27
1627970490000|2021-08-03 06:01:30|2472.88|2464.18|2473.53|2464.83|2473.53|2464.83|2472.79|2464.09|18
1627970500000|2021-08-03 06:01:40|2473.55|2464.85|2476.49|2467.79|2476.49|2467.79|2473.55|2464.85|26
1627970510000|2021-08-03 06:01:50|2476.48|2467.78|2477.31|2468.61|2477.31|2468.61|2476.48|2467.78|30
1627970520000|2021-08-03 06:02:00|2477.29|2468.59|2477.85|2469.15|2477.98|2469.28|2475.73|2467.03|29
1627970530000|2021-08-03 06:02:10|2477.9|2469.2|2478.36|2469.66|2478.61|2469.91|2477.66|2468.96|27
1627970540000|2021-08-03 06:02:20|2478.54|2469.84|2480.42|2471.72|2480.47|2471.77|2478.2|2469.5|35
1627970550000|2021-08-03 06:02:30|2479.91|2471.21|2481.73|2473.03|2481.85|2473.15|2479.87|2471.17|37
1627970560000|2021-08-03 06:02:40|2481.87|2473.17|2483.16|2474.46|2483.16|2474.46|2481.63|2472.93|40
1627970570000|2021-08-03 06:02:50|2483.08|2474.38|2481.78|2473.08|2484.24|2475.54|2481.65|2472.95|39
1627970580000|2021-08-03 06:03:00|2481.79|2473.09|2480.9|2472.2|2481.86|2473.16|2480.4|2471.7|34
1627970590000|2021-08-03 06:03:10|2480.96|2472.26|2480.23|2471.53|2480.96|2472.26|2480.03|2471.33|29
1627970600000|2021-08-03 06:03:20|2480.08|2471.38|2480.3|2471.6|2480.32|2471.62|2479.4|2470.7|26
1627970610000|2021-08-03 06:03:30|2480.24|2471.54|2480.21|2471.51|2480.24|2471.54|2480.12|2471.42|9
1627970620000|2021-08-03 06:03:40|2480.04|2471.34|2479.82|2471.12|2480.21|2471.51|2478.57|2469.87|22
1627970630000|2021-08-03 06:03:50|2479.05|2470.35|2479.56|2470.86|2479.82|2471.12|2478.08|2469.38|36
1627970640000|2021-08-03 06:04:00|2479.61|2470.91|2480.55|2471.85|2480.69|2471.99|2479.34|2470.64|26
1627970650000|2021-08-03 06:04:10|2480.53|2471.83|2481.52|2472.82|2481.63|2472.93|2480.5|2471.8|27
1627970660000|2021-08-03 06:04:20|2481.48|2472.78|2480.76|2472.06|2481.62|2472.92|2480.38|2471.68|39
1627970670000|2021-08-03 06:04:30|2480.54|2471.84|2480.84|2472.14|2481.31|2472.61|2480.39|2471.69|33
1627970680000|2021-08-03 06:04:40|2480.85|2472.15|2482.32|2473.62|2482.4|2473.7|2480.84|2472.14|32
1627970690000|2021-08-03 06:04:50|2482.35|2473.65|2482.65|2473.95|2482.72|2474.02|2482.32|2473.62|37
1627970700000|2021-08-03 06:05:00|2482.59|2473.89|2484.33|2475.63|2484.62|2475.92|2482.57|2473.87|34
1627970710000|2021-08-03 06:05:10|2484.2|2475.5|2484.97|2476.27|2485.05|2476.35|2484.2|2475.5|28
1627970720000|2021-08-03 06:05:20|2484.96|2476.26|2485.49|2476.79|2485.51|2476.81|2484.49|2475.79|24
1627970730000|2021-08-03 06:05:30|2485.33|2476.63|2485.28|2476.58|2485.44|2476.74|2485.13|2476.43|17
1627970740000|2021-08-03 06:05:40|2485.09|2476.39|2485.41|2476.71|2485.5|2476.8|2484.99|2476.29|22
1627970750000|2021-08-03 06:05:50|2485.19|2476.49|2485.79|2477.09|2485.79|2477.09|2485.12|2476.42|24
1627970760000|2021-08-03 06:06:00|2486.06|2477.36|2485.73|2477.03|2486.06|2477.36|2485.44|2476.74|26
1627970770000|2021-08-03 06:06:10|2485.89|2477.19|2485.37|2476.67|2485.89|2477.19|2485.16|2476.46|32
1627970780000|2021-08-03 06:06:20|2485.35|2476.65|2484.49|2475.79|2485.76|2477.06|2484.48|2475.78|33
1627970790000|2021-08-03 06:06:30|2484.27|2475.57|2486.17|2477.47|2486.17|2477.47|2483.02|2474.32|32
1627970800000|2021-08-03 06:06:40|2486.31|2477.61|2487.15|2478.45|2487.15|2478.45|2486.31|2477.61|30
1627970810000|2021-08-03 06:06:50|2487.17|2478.47|2487.72|2479.02|2487.94|2479.24|2487.11|2478.41|17
1627970820000|2021-08-03 06:07:00|2487.6|2478.9|2487.64|2478.94|2487.9|2479.2|2487.26|2478.56|17
1627970830000|2021-08-03 06:07:10|2487.75|2479.05|2487.84|2479.14|2487.89|2479.19|2487.73|2479.03|17
1627970840000|2021-08-03 06:07:20|2487.8|2479.1|2487.88|2479.18|2487.94|2479.24|2487.11|2478.41|19
1627970850000|2021-08-03 06:07:30|2487.89|2479.19|2488.24|2479.54|2488.25|2479.55|2487.86|2479.16|11
1627970860000|2021-08-03 06:07:40|2488.22|2479.52|2488.05|2479.35|2489|2480.3|2487.91|2479.21|20
1627970870000|2021-08-03 06:07:50|2488.07|2479.37|2489.07|2480.37|2489.07|2480.37|2487.88|2479.18|24
1627970880000|2021-08-03 06:08:00|2489.11|2480.41|2489.14|2480.44|2489.29|2480.59|2488.45|2479.75|28
1627970890000|2021-08-03 06:08:10|2489.19|2480.49|2487.71|2479.01|2489.19|2480.49|2487.71|2479.01|22
1627970900000|2021-08-03 06:08:20|2488.68|2479.98|2490.79|2482.09|2491.23|2482.53|2488.68|2479.98|30
1627970910000|2021-08-03 06:08:30|2491.27|2482.57|2490.51|2481.81|2491.69|2482.99|2490.38|2481.68|37
1627970920000|2021-08-03 06:08:40|2490.62|2481.92|2490.31|2481.61|2490.86|2482.16|2490.02|2481.32|33
1627970930000|2021-08-03 06:08:50|2490.29|2481.59|2490.15|2481.45|2490.7|2482|2490.15|2481.45|30
1627970940000|2021-08-03 06:09:00|2490.16|2481.46|2489.53|2480.83|2490.41|2481.71|2489.36|2480.66|34
1627970950000|2021-08-03 06:09:10|2489.81|2481.11|2488.4|2479.7|2489.83|2481.13|2487.31|2478.61|37
1627970960000|2021-08-03 06:09:20|2488.57|2479.87|2487.8|2479.1|2489.25|2480.55|2487.37|2478.67|36
1627970970000|2021-08-03 06:09:30|2487.74|2479.04|2487.23|2478.53|2487.96|2479.26|2487.23|2478.53|32
1627970980000|2021-08-03 06:09:40|2487.32|2478.62|2486.07|2477.37|2487.71|2479.01|2486.06|2477.36|30
1627970990000|2021-08-03 06:09:50|2486.17|2477.47|2486.37|2477.67|2486.39|2477.69|2486.07|2477.37|34
1627971000000|2021-08-03 06:10:00|2486.25|2477.55|2487.38|2478.68|2487.73|2479.03|2486.07|2477.37|36
1627971010000|2021-08-03 06:10:10|2487.21|2478.51|2489.26|2480.56|2489.29|2480.59|2487.2|2478.5|35
1627971020000|2021-08-03 06:10:20|2489.31|2480.61|2489.89|2481.19|2490.24|2481.54|2489.23|2480.53|31
1627971030000|2021-08-03 06:10:30|2489.93|2481.23|2489.79|2481.09|2490.03|2481.33|2489.33|2480.63|16
1627971040000|2021-08-03 06:10:40|2489.33|2480.63|2489.73|2481.03|2489.76|2481.06|2488.84|2480.14|20
1627971050000|2021-08-03 06:10:50|2490.05|2481.35|2489.37|2480.67|2490.29|2481.59|2489.37|2480.67|20
1627971060000|2021-08-03 06:11:00|2489.57|2480.87|2488.26|2479.56|2489.64|2480.94|2487.32|2478.62|29
1627971070000|2021-08-03 06:11:10|2488.35|2479.65|2488.1|2479.4|2489.86|2481.16|2487.63|2478.93|20
1627971080000|2021-08-03 06:11:20|2487.74|2479.04|2488.48|2479.78|2488.56|2479.86|2487.72|2479.02|32
1627971090000|2021-08-03 06:11:30|2488.17|2479.47|2487.41|2478.71|2488.57|2479.87|2487.13|2478.43|32
1627971100000|2021-08-03 06:11:40|2487.38|2478.68|2487.33|2478.63|2487.66|2478.96|2487.22|2478.52|26
1627971110000|2021-08-03 06:11:50|2487.46|2478.76|2488.13|2479.43|2488.25|2479.55|2487.32|2478.62|26
1627971120000|2021-08-03 06:12:00|2488.16|2479.46|2488.12|2479.42|2488.19|2479.49|2488.07|2479.37|15
1627971130000|2021-08-03 06:12:10|2488.08|2479.38|2488.52|2479.82|2488.99|2480.29|2488.04|2479.34|34
1627971140000|2021-08-03 06:12:20|2488.15|2479.45|2488.25|2479.55|2488.61|2479.91|2487.99|2479.29|35
1627971150000|2021-08-03 06:12:30|2488.27|2479.57|2486.49|2477.79|2488.29|2479.59|2486.49|2477.79|32
1627971160000|2021-08-03 06:12:40|2486.5|2477.8|2485.78|2477.08|2487.25|2478.55|2485.3|2476.6|31
1627971170000|2021-08-03 06:12:50|2485.5|2476.8|2485.77|2477.07|2485.95|2477.25|2485.16|2476.46|32
1627971180000|2021-08-03 06:13:00|2485.87|2477.17|2485.1|2476.4|2486.17|2477.47|2484.4|2475.7|34
1627971190000|2021-08-03 06:13:10|2484.74|2476.04|2487.29|2478.59|2487.6|2478.9|2484.09|2475.39|36
1627971200000|2021-08-03 06:13:20|2487.37|2478.67|2488.29|2479.59|2488.29|2479.59|2487.37|2478.67|30
1627971210000|2021-08-03 06:13:30|2488.27|2479.57|2487.8|2479.1|2488.27|2479.57|2487.66|2478.96|19
1627971220000|2021-08-03 06:13:40|2487.76|2479.06|2487.2|2478.5|2487.82|2479.12|2487.08|2478.38|22
1627971230000|2021-08-03 06:13:50|2487.06|2478.36|2486.64|2477.94|2487.38|2478.68|2486.32|2477.62|18
1627971240000|2021-08-03 06:14:00|2486.35|2477.65|2486.16|2477.46|2486.76|2478.06|2485.62|2476.92|25
1627971250000|2021-08-03 06:14:10|2486.21|2477.51|2486.06|2477.36|2486.56|2477.86|2485.97|2477.27|29
1627971260000|2021-08-03 06:14:20|2485.77|2477.07|2486.13|2477.43|2486.67|2477.97|2485.59|2476.89|33
1627971270000|2021-08-03 06:14:30|2486.12|2477.42|2487.26|2478.56|2487.77|2479.07|2486.06|2477.36|38
1627971280000|2021-08-03 06:14:40|2487.36|2478.66|2486.17|2477.47|2487.36|2478.66|2486.14|2477.44|34
1627971290000|2021-08-03 06:14:50|2486.16|2477.46|2485.08|2476.38|2486.29|2477.59|2484.97|2476.27|35
1627971300000|2021-08-03 06:15:00|2485.04|2476.34|2484.66|2475.96|2485.16|2476.46|2484.5|2475.8|34
1627971310000|2021-08-03 06:15:10|2484.85|2476.15|2483.73|2475.03|2484.85|2476.15|2483.46|2474.76|38
1627971320000|2021-08-03 06:15:20|2483.82|2475.12|2484.36|2475.66|2484.85|2476.15|2483.82|2475.12|38
1627971330000|2021-08-03 06:15:30|2484.41|2475.71|2483.78|2475.08|2484.63|2475.93|2483.63|2474.93|33
1627971340000|2021-08-03 06:15:40|2483.83|2475.13|2483.41|2474.71|2484.5|2475.8|2483.41|2474.71|36
1627971350000|2021-08-03 06:15:50|2483.83|2475.13|2483.61|2474.91|2484.1|2475.4|2483.09|2474.39|32
1627971360000|2021-08-03 06:16:00|2483.67|2474.97|2483.72|2475.02|2484.1|2475.4|2483.2|2474.5|35
1627971370000|2021-08-03 06:16:10|2483.71|2475.01|2483.13|2474.43|2484.03|2475.33|2483.1|2474.4|36
1627971380000|2021-08-03 06:16:20|2483.1|2474.4|2483.11|2474.41|2483.78|2475.08|2482.62|2473.92|36
1627971390000|2021-08-03 06:16:30|2483.33|2474.63|2483.24|2474.54|2483.59|2474.89|2482.26|2473.56|25
1627971400000|2021-08-03 06:16:40|2483.42|2474.72|2483.34|2474.64|2484.16|2475.46|2483.11|2474.41|28
1627971410000|2021-08-03 06:16:50|2483.16|2474.46|2482.74|2474.04|2483.74|2475.04|2481.95|2473.25|30
1627971420000|2021-08-03 06:17:00|2481.95|2473.25|2481.75|2473.05|2483.25|2474.55|2481.44|2472.74|25
1627971430000|2021-08-03 06:17:10|2481.57|2472.87|2481.59|2472.89|2482.24|2473.54|2481.07|2472.37|38
1627971440000|2021-08-03 06:17:20|2481.74|2473.04|2481.69|2472.99|2482.37|2473.67|2481.55|2472.85|29
1627971450000|2021-08-03 06:17:30|2482.24|2473.54|2480.32|2471.62|2482.55|2473.85|2480.16|2471.46|23
1627971460000|2021-08-03 06:17:40|2480.4|2471.7|2481.2|2472.5|2481.33|2472.63|2480.23|2471.53|29
1627971470000|2021-08-03 06:17:50|2481.16|2472.46|2481.28|2472.58|2481.37|2472.67|2481.15|2472.45|27
1627971480000|2021-08-03 06:18:00|2481.38|2472.68|2482.65|2473.95|2482.65|2473.95|2481.38|2472.68|11
1627971490000|2021-08-03 06:18:10|2482.59|2473.89|2483.37|2474.67|2483.65|2474.95|2482.59|2473.89|27
1627971500000|2021-08-03 06:18:20|2483.39|2474.69|2484.79|2476.09|2485.02|2476.32|2483.39|2474.69|37
1627971510000|2021-08-03 06:18:30|2484.61|2475.91|2485.08|2476.38|2485.08|2476.38|2484.61|2475.91|30
1627971520000|2021-08-03 06:18:40|2484.95|2476.25|2484.88|2476.18|2484.99|2476.29|2484.53|2475.83|35
1627971530000|2021-08-03 06:18:50|2484.79|2476.09|2485.91|2477.21|2485.91|2477.21|2484.76|2476.06|26
1627971540000|2021-08-03 06:19:00|2485.93|2477.23|2486.8|2478.1|2487.2|2478.5|2485.38|2476.68|31
1627971550000|2021-08-03 06:19:10|2486.81|2478.11|2487.33|2478.63|2487.63|2478.93|2486.81|2478.11|18
1627971560000|2021-08-03 06:19:20|2486.99|2478.29|2487.42|2478.72|2487.75|2479.05|2486.85|2478.15|31
1627971570000|2021-08-03 06:19:30|2487.39|2478.69|2487.69|2478.99|2487.7|2479|2487.39|2478.69|25
1627971580000|2021-08-03 06:19:40|2487.68|2478.98|2487.58|2478.88|2487.68|2478.98|2487.54|2478.84|14
1627971590000|2021-08-03 06:19:50|2487.56|2478.86|2487.76|2479.06|2487.81|2479.11|2486.91|2478.21|29
1627971600000|2021-08-03 06:20:00|2487.94|2479.24|2488.64|2479.94|2489.27|2480.57|2487.62|2478.92|39
1627971610000|2021-08-03 06:20:10|2488.55|2479.85|2488.94|2480.24|2489.13|2480.43|2488.44|2479.74|39
1627971620000|2021-08-03 06:20:20|2488.95|2480.25|2489.01|2480.31|2489.33|2480.63|2488.66|2479.96|31
1627971630000|2021-08-03 06:20:30|2488.92|2480.22|2488.59|2479.89|2489.25|2480.55|2488.59|2479.89|36
1627971640000|2021-08-03 06:20:40|2488.69|2479.99|2488.46|2479.76|2488.98|2480.28|2488.25|2479.55|35
1627971650000|2021-08-03 06:20:50|2488.48|2479.78|2487.95|2479.25|2488.48|2479.78|2487.34|2478.64|37
1627971660000|2021-08-03 06:21:00|2488.33|2479.63|2488.13|2479.43|2488.35|2479.65|2487.79|2479.09|26
1627971670000|2021-08-03 06:21:10|2488.16|2479.46|2488.76|2480.06|2488.77|2480.07|2488.01|2479.31|29
1627971680000|2021-08-03 06:21:20|2488.77|2480.07|2488.29|2479.59|2488.77|2480.07|2488.18|2479.48|31
1627971690000|2021-08-03 06:21:30|2488.14|2479.44|2488.21|2479.51|2488.34|2479.64|2488.14|2479.44|33
1627971700000|2021-08-03 06:21:40|2488.19|2479.49|2488.01|2479.31|2488.25|2479.55|2487.85|2479.15|34
1627971710000|2021-08-03 06:21:50|2488|2479.3|2488|2479.3|2488.18|2479.48|2487.84|2479.14|36
1627971720000|2021-08-03 06:22:00|2487.83|2479.13|2485.38|2476.68|2487.83|2479.13|2485.37|2476.67|34
1627971730000|2021-08-03 06:22:10|2486.16|2477.46|2486.45|2477.75|2486.57|2477.87|2485.53|2476.83|30
1627971740000|2021-08-03 06:22:20|2486.46|2477.76|2485.82|2477.12|2486.46|2477.76|2485.81|2477.11|29
1627971750000|2021-08-03 06:22:30|2485.91|2477.21|2485.79|2477.09|2485.95|2477.25|2485.77|2477.07|12
1627971760000|2021-08-03 06:22:40|2485.78|2477.08|2485.07|2476.37|2485.8|2477.1|2484.66|2475.96|18
1627971770000|2021-08-03 06:22:50|2484.97|2476.27|2484.58|2475.88|2484.97|2476.27|2484.55|2475.85|19
1627971780000|2021-08-03 06:23:00|2484.5|2475.8|2484.56|2475.86|2484.69|2475.99|2484.5|2475.8|19
1627971790000|2021-08-03 06:23:10|2484.54|2475.84|2485.17|2476.47|2485.24|2476.54|2484.22|2475.52|38
1627971800000|2021-08-03 06:23:20|2485.31|2476.61|2485.25|2476.55|2485.34|2476.64|2484.95|2476.25|32
1627971810000|2021-08-03 06:23:30|2485.26|2476.56|2485.17|2476.47|2485.35|2476.65|2484.46|2475.76|22
1627971820000|2021-08-03 06:23:40|2485.18|2476.48|2485.02|2476.32|2485.34|2476.64|2484.93|2476.23|34
1627971830000|2021-08-03 06:23:50|2485.03|2476.33|2485.24|2476.54|2485.29|2476.59|2485.03|2476.33|20
1627971840000|2021-08-03 06:24:00|2485.25|2476.55|2485.67|2476.97|2485.88|2477.18|2485.24|2476.54|31
1627971850000|2021-08-03 06:24:10|2485.7|2477|2486.87|2478.17|2487.6|2478.9|2485.7|2477|28
1627971860000|2021-08-03 06:24:20|2486.85|2478.15|2487.32|2478.62|2487.55|2478.85|2486.85|2478.15|40
1627971870000|2021-08-03 06:24:30|2487.28|2478.58|2487.81|2479.11|2487.88|2479.18|2487.1|2478.4|33
1627971880000|2021-08-03 06:24:40|2487.8|2479.1|2486.97|2478.27|2487.88|2479.18|2486.46|2477.76|35
1627971890000|2021-08-03 06:24:50|2486.75|2478.05|2488.41|2479.71|2488.47|2479.77|2486.44|2477.74|38
1627971900000|2021-08-03 06:25:00|2488.11|2479.41|2488.01|2479.31|2488.5|2479.8|2487.95|2479.25|36
1627971910000|2021-08-03 06:25:10|2488.12|2479.42|2489.1|2480.4|2489.13|2480.43|2487.92|2479.22|34
1627971920000|2021-08-03 06:25:20|2489.2|2480.5|2488.92|2480.22|2489.2|2480.5|2488.67|2479.97|19
1627971930000|2021-08-03 06:25:30|2488.93|2480.23|2488.74|2480.04|2488.93|2480.23|2488.68|2479.98|4
1627971940000|2021-08-03 06:25:40|2488.73|2480.03|2488.45|2479.75|2488.73|2480.03|2488.14|2479.44|14
1627971950000|2021-08-03 06:25:50|2488.66|2479.96|2488.4|2479.7|2488.66|2479.96|2488.22|2479.52|12
1627971960000|2021-08-03 06:26:00|2488.36|2479.66|2488.1|2479.4|2488.36|2479.66|2488.1|2479.4|12
1627971970000|2021-08-03 06:26:10|2488.05|2479.35|2488.14|2479.44|2488.14|2479.44|2487.88|2479.18|16
1627971980000|2021-08-03 06:26:20|2488.02|2479.32|2487.95|2479.25|2488.16|2479.46|2487.81|2479.11|25
1627971990000|2021-08-03 06:26:30|2487.92|2479.22|2485.65|2476.95|2488.03|2479.33|2484.71|2476.01|38
1627972000000|2021-08-03 06:26:40|2485.19|2476.49|2484.9|2476.2|2485.63|2476.93|2484.55|2475.85|38
1627972010000|2021-08-03 06:26:50|2484.76|2476.06|2487.07|2478.37|2487.07|2478.37|2484.58|2475.88|36
1627972020000|2021-08-03 06:27:00|2487.15|2478.45|2488.01|2479.31|2488.01|2479.31|2486.51|2477.81|37
1627972030000|2021-08-03 06:27:10|2487.71|2479.01|2487.88|2479.18|2487.9|2479.2|2487.42|2478.72|30
1627972040000|2021-08-03 06:27:20|2487.87|2479.17|2487.31|2478.61|2488.24|2479.54|2487.17|2478.47|35
1627972050000|2021-08-03 06:27:30|2487.41|2478.71|2487.51|2478.81|2487.51|2478.81|2486.46|2477.76|38
1627972060000|2021-08-03 06:27:40|2487.6|2478.9|2487.16|2478.46|2487.67|2478.97|2487.08|2478.38|37
1627972070000|2021-08-03 06:27:50|2487.28|2478.58|2487.15|2478.45|2487.28|2478.58|2487.01|2478.31|39
1627972080000|2021-08-03 06:28:00|2487.16|2478.46|2486.19|2477.49|2487.25|2478.55|2486.09|2477.39|33
1627972090000|2021-08-03 06:28:10|2486.1|2477.4|2486.48|2477.78|2486.51|2477.81|2485.99|2477.29|34
1627972100000|2021-08-03 06:28:20|2486.44|2477.74|2485.39|2476.69|2486.49|2477.79|2485.39|2476.69|29
1627972110000|2021-08-03 06:28:30|2485.36|2476.66|2485.87|2477.17|2485.87|2477.17|2485.14|2476.44|40
1627972120000|2021-08-03 06:28:40|2485.77|2477.07|2486.79|2478.09|2486.95|2478.25|2485.77|2477.07|38
1627972130000|2021-08-03 06:28:50|2486.82|2478.12|2486.89|2478.19|2487.19|2478.49|2486.39|2477.69|34
1627972140000|2021-08-03 06:29:00|2486.92|2478.22|2486.8|2478.1|2487.61|2478.91|2486.77|2478.07|37
1627972150000|2021-08-03 06:29:10|2486.88|2478.18|2486.86|2478.16|2487.45|2478.75|2486.74|2478.04|28
1627972160000|2021-08-03 06:29:20|2486.95|2478.25|2486.92|2478.22|2487.12|2478.42|2486.77|2478.07|35
1627972170000|2021-08-03 06:29:30|2486.89|2478.19|2486.62|2477.92|2487.14|2478.44|2486.62|2477.92|23
1627972180000|2021-08-03 06:29:40|2486.59|2477.89|2485.89|2477.19|2486.73|2478.03|2485.7|2477|27
1627972190000|2021-08-03 06:29:50|2485.87|2477.17|2485.67|2476.97|2486.15|2477.45|2485|2476.3|37
1627972200000|2021-08-03 06:30:00|2485.83|2477.13|2484.52|2475.82|2486.06|2477.36|2484.36|2475.66|34
1627972210000|2021-08-03 06:30:10|2484.56|2475.86|2483.11|2474.41|2484.66|2475.96|2483.11|2474.41|34
1627972220000|2021-08-03 06:30:20|2483.14|2474.44|2482.81|2474.11|2483.14|2474.44|2482.4|2473.7|31
1627972230000|2021-08-03 06:30:30|2482.66|2473.96|2482.64|2473.94|2483.37|2474.67|2482.1|2473.4|36
1627972240000|2021-08-03 06:30:40|2482.01|2473.31|2481.01|2472.31|2482.29|2473.59|2480.6|2471.9|30
1627972250000|2021-08-03 06:30:50|2480.99|2472.29|2481.58|2472.88|2481.81|2473.11|2480.94|2472.24|37
1627972260000|2021-08-03 06:31:00|2481.56|2472.86|2481.74|2473.04|2482.15|2473.45|2481.44|2472.74|35
1627972270000|2021-08-03 06:31:10|2482.08|2473.38|2482.03|2473.33|2482.21|2473.51|2481.55|2472.85|31
1627972280000|2021-08-03 06:31:20|2481.98|2473.28|2481.41|2472.71|2482.41|2473.71|2481.41|2472.71|34
1627972290000|2021-08-03 06:31:30|2481.33|2472.63|2479.87|2471.17|2481.37|2472.67|2479.63|2470.93|31
1627972300000|2021-08-03 06:31:40|2479.74|2471.04|2478.84|2470.14|2479.87|2471.17|2478.77|2470.07|35
1627972310000|2021-08-03 06:31:50|2478.83|2470.13|2479.19|2470.49|2479.28|2470.58|2478.77|2470.07|37
1627972320000|2021-08-03 06:32:00|2479.32|2470.62|2477.67|2468.97|2479.46|2470.76|2477.65|2468.95|34
1627972330000|2021-08-03 06:32:10|2477.51|2468.81|2475.23|2466.53|2477.59|2468.89|2475.08|2466.38|37
1627972340000|2021-08-03 06:32:20|2475.25|2466.55|2476.91|2468.21|2477.23|2468.53|2475.19|2466.49|35
1627972350000|2021-08-03 06:32:30|2476.81|2468.11|2477.85|2469.15|2477.85|2469.15|2476.81|2468.11|26
1627972360000|2021-08-03 06:32:40|2477.96|2469.26|2478.94|2470.24|2479.21|2470.51|2477.87|2469.17|24
1627972370000|2021-08-03 06:32:50|2478.68|2469.98|2477.32|2468.62|2478.87|2470.17|2477.32|2468.62|25
1627972380000|2021-08-03 06:33:00|2477.24|2468.54|2475.54|2466.84|2477.33|2468.63|2475.51|2466.81|34
1627972390000|2021-08-03 06:33:10|2475.5|2466.8|2477.56|2468.86|2477.87|2469.17|2474.95|2466.25|34
1627972400000|2021-08-03 06:33:20|2477.48|2468.78|2475.77|2467.07|2477.48|2468.78|2475.33|2466.63|37
1627972410000|2021-08-03 06:33:30|2475.8|2467.1|2476.99|2468.29|2476.99|2468.29|2475.8|2467.1|40
1627972420000|2021-08-03 06:33:40|2477.06|2468.36|2477.3|2468.6|2477.33|2468.63|2477.01|2468.31|32
1627972430000|2021-08-03 06:33:50|2477.37|2468.67|2477.55|2468.85|2477.67|2468.97|2477.33|2468.63|33
1627972440000|2021-08-03 06:34:00|2477.58|2468.88|2478.18|2469.48|2479.16|2470.46|2477.52|2468.82|33
1627972450000|2021-08-03 06:34:10|2478.19|2469.49|2478.18|2469.48|2478.5|2469.8|2477.87|2469.17|37
1627972460000|2021-08-03 06:34:20|2478.15|2469.45|2479.52|2470.82|2479.63|2470.93|2478.15|2469.45|25
1627972470000|2021-08-03 06:34:30|2479.53|2470.83|2479.91|2471.21|2480.24|2471.54|2479.53|2470.83|14
1627972480000|2021-08-03 06:34:40|2480|2471.3|2480.34|2471.64|2480.34|2471.64|2479.62|2470.92|30
1627972490000|2021-08-03 06:34:50|2480.31|2471.61|2479.3|2470.6|2480.52|2471.82|2479.26|2470.56|21
1627972500000|2021-08-03 06:35:00|2479.32|2470.62|2478.29|2469.59|2479.34|2470.64|2478.29|2469.59|25
1627972510000|2021-08-03 06:35:10|2478.17|2469.47|2476.58|2467.88|2478.17|2469.47|2476.27|2467.57|32
1627972520000|2021-08-03 06:35:20|2476.68|2467.98|2476.03|2467.33|2476.7|2468|2476.03|2467.33|35
1627972530000|2021-08-03 06:35:30|2475.25|2466.55|2475.8|2467.1|2475.94|2467.24|2474.23|2465.53|39
1627972540000|2021-08-03 06:35:40|2475.81|2467.11|2476.97|2468.27|2477.05|2468.35|2475.81|2467.11|37
1627972550000|2021-08-03 06:35:50|2476.94|2468.24|2477.64|2468.94|2477.64|2468.94|2476.85|2468.15|32
1627972560000|2021-08-03 06:36:00|2477.73|2469.03|2478.19|2469.49|2478.82|2470.12|2477.73|2469.03|28
1627972570000|2021-08-03 06:36:10|2478.2|2469.5|2478.46|2469.76|2478.46|2469.76|2477.84|2469.14|30
1627972580000|2021-08-03 06:36:20|2478.41|2469.71|2478.58|2469.88|2478.65|2469.95|2478.41|2469.71|26
1627972590000|2021-08-03 06:36:30|2478.59|2469.89|2477.14|2468.44|2478.61|2469.91|2476.88|2468.18|31
1627972600000|2021-08-03 06:36:40|2477.07|2468.37|2477.07|2468.37|2477.44|2468.74|2476.72|2468.02|27
1627972610000|2021-08-03 06:36:50|2477.15|2468.45|2477.22|2468.52|2477.38|2468.68|2476.92|2468.22|32
1627972620000|2021-08-03 06:37:00|2477.24|2468.54|2476.48|2467.78|2478.46|2469.76|2476.48|2467.78|37
1627972630000|2021-08-03 06:37:10|2476.25|2467.55|2475.87|2467.17|2476.25|2467.55|2474.71|2466.01|37
1627972640000|2021-08-03 06:37:20|2476.01|2467.31|2475.82|2467.12|2476.18|2467.48|2475.77|2467.07|30
1627972650000|2021-08-03 06:37:30|2475.74|2467.04|2476.35|2467.65|2476.54|2467.84|2475.71|2467.01|37
1627972660000|2021-08-03 06:37:40|2476.28|2467.58|2475.47|2466.77|2476.29|2467.59|2474.46|2465.76|33
1627972670000|2021-08-03 06:37:50|2475.31|2466.61|2474.73|2466.03|2475.61|2466.91|2474.65|2465.95|39
1627972680000|2021-08-03 06:38:00|2474.77|2466.07|2475.55|2466.85|2475.73|2467.03|2474.77|2466.07|37
1627972690000|2021-08-03 06:38:10|2475.49|2466.79|2475.77|2467.07|2476.71|2468.01|2475.46|2466.76|35
1627972700000|2021-08-03 06:38:20|2475.69|2466.99|2476.16|2467.46|2476.22|2467.52|2475.41|2466.71|36
1627972710000|2021-08-03 06:38:30|2475.99|2467.29|2475.8|2467.1|2475.99|2467.29|2475.44|2466.74|35
1627972720000|2021-08-03 06:38:40|2475.83|2467.13|2475.68|2466.98|2476.38|2467.68|2475.65|2466.95|34
1627972730000|2021-08-03 06:38:50|2475.63|2466.93|2475.89|2467.19|2475.95|2467.25|2474.86|2466.16|35
1627972740000|2021-08-03 06:39:00|2475.8|2467.1|2474.71|2466.01|2475.8|2467.1|2474.62|2465.92|35
1627972750000|2021-08-03 06:39:10|2474.85|2466.15|2476.21|2467.51|2476.27|2467.57|2474.74|2466.04|30
1627972760000|2021-08-03 06:39:20|2476.2|2467.5|2476.43|2467.73|2476.54|2467.84|2476.2|2467.5|34
1627972770000|2021-08-03 06:39:30|2476.66|2467.96|2476.12|2467.42|2476.66|2467.96|2476.04|2467.34|33
1627972780000|2021-08-03 06:39:40|2476.11|2467.41|2475.19|2466.49|2476.14|2467.44|2474.92|2466.22|34
1627972790000|2021-08-03 06:39:50|2475.21|2466.51|2475.92|2467.22|2476.12|2467.42|2475.21|2466.51|33
1627972800000|2021-08-03 06:40:00|2475.91|2467.21|2477.22|2468.52|2477.22|2468.52|2475.85|2467.15|34
1627972810000|2021-08-03 06:40:10|2477.24|2468.54|2478.67|2469.97|2478.67|2469.97|2477.09|2468.39|38
1627972820000|2021-08-03 06:40:20|2478.75|2470.05|2478.44|2469.74|2478.75|2470.05|2478.24|2469.54|35
1627972830000|2021-08-03 06:40:30|2478.36|2469.66|2477.62|2468.92|2478.47|2469.77|2477.4|2468.7|38
1627972840000|2021-08-03 06:40:40|2477.08|2468.38|2478.09|2469.39|2478.09|2469.39|2476.84|2468.14|36
1627972850000|2021-08-03 06:40:50|2478.08|2469.38|2478.44|2469.74|2478.66|2469.96|2478.08|2469.38|33
1627972860000|2021-08-03 06:41:00|2478.53|2469.83|2477.79|2469.09|2479.24|2470.54|2477.35|2468.65|39
1627972870000|2021-08-03 06:41:10|2477.64|2468.94|2477.26|2468.56|2479.14|2470.44|2476.98|2468.28|38
1627972880000|2021-08-03 06:41:20|2477.34|2468.64|2477.54|2468.84|2478.11|2469.41|2477.34|2468.64|37
1627972890000|2021-08-03 06:41:30|2477.57|2468.87|2476.89|2468.19|2477.9|2469.2|2476.87|2468.17|39
1627972900000|2021-08-03 06:41:40|2476.76|2468.06|2476.5|2467.8|2477.31|2468.61|2476.21|2467.51|33
1627972910000|2021-08-03 06:41:50|2476.49|2467.79|2476.33|2467.63|2476.61|2467.91|2475.7|2467|32
1627972920000|2021-08-03 06:42:00|2476.29|2467.59|2474.98|2466.28|2476.66|2467.96|2474.97|2466.27|27
1627972930000|2021-08-03 06:42:10|2475.03|2466.33|2476.05|2467.35|2476.05|2467.35|2474.34|2465.64|35
1627972940000|2021-08-03 06:42:20|2476.08|2467.38|2475.48|2466.78|2476.36|2467.66|2475.39|2466.69|33
1627972950000|2021-08-03 06:42:30|2475.77|2467.07|2476.08|2467.38|2476.15|2467.45|2475.62|2466.92|24
1627972960000|2021-08-03 06:42:40|2476.1|2467.4|2477.21|2468.51|2477.21|2468.51|2475.95|2467.25|35
1627972970000|2021-08-03 06:42:50|2477.36|2468.66|2479.08|2470.38|2479.11|2470.41|2477.36|2468.66|33
1627972980000|2021-08-03 06:43:00|2479.1|2470.4|2478.59|2469.89|2479.13|2470.43|2478.59|2469.89|36
1627972990000|2021-08-03 06:43:10|2478.49|2469.79|2478.89|2470.19|2480.14|2471.44|2478.21|2469.51|38
1627973000000|2021-08-03 06:43:20|2478.9|2470.2|2479.55|2470.85|2479.69|2470.99|2478.9|2470.2|36
1627973010000|2021-08-03 06:43:30|2479.67|2470.97|2480.18|2471.48|2480.38|2471.68|2479.48|2470.78|36
1627973020000|2021-08-03 06:43:40|2480.17|2471.47|2480.51|2471.81|2480.61|2471.91|2479.9|2471.2|38
1627973030000|2021-08-03 06:43:50|2480.68|2471.98|2481|2472.3|2481|2472.3|2480.47|2471.77|37
1627973040000|2021-08-03 06:44:00|2481.03|2472.33|2480.35|2471.65|2481.06|2472.36|2479.44|2470.74|31
1627973050000|2021-08-03 06:44:10|2480.42|2471.72|2480.94|2472.24|2481.05|2472.35|2480.42|2471.72|27
1627973060000|2021-08-03 06:44:20|2480.91|2472.21|2481.05|2472.35|2481.09|2472.39|2480.69|2471.99|25
1627973070000|2021-08-03 06:44:30|2481.06|2472.36|2480.41|2471.71|2481.06|2472.36|2480.41|2471.71|28
1627973080000|2021-08-03 06:44:40|2480.43|2471.73|2479.16|2470.46|2480.5|2471.8|2479.13|2470.43|21
1627973090000|2021-08-03 06:44:50|2479.18|2470.48|2480.08|2471.38|2480.16|2471.46|2478.72|2470.02|38
1627973100000|2021-08-03 06:45:00|2480.12|2471.42|2479.16|2470.46|2480.2|2471.5|2478.93|2470.23|39
1627973110000|2021-08-03 06:45:10|2479.23|2470.53|2478.18|2469.48|2479.24|2470.54|2478.04|2469.34|36
1627973120000|2021-08-03 06:45:20|2478.17|2469.47|2476.68|2467.98|2478.46|2469.76|2476.68|2467.98|36
1627973130000|2021-08-03 06:45:30|2476.55|2467.85|2477.11|2468.41|2477.11|2468.41|2475.85|2467.15|37
1627973140000|2021-08-03 06:45:40|2477.15|2468.45|2476.41|2467.71|2477.41|2468.71|2476.41|2467.71|36
1627973150000|2021-08-03 06:45:50|2476.4|2467.7|2475.79|2467.09|2476.53|2467.83|2475.05|2466.35|32
1627973160000|2021-08-03 06:46:00|2475.78|2467.08|2474.77|2466.07|2475.78|2467.08|2474.48|2465.78|29
1627973170000|2021-08-03 06:46:10|2475.24|2466.54|2474.11|2465.41|2475.44|2466.74|2473.71|2465.01|31
1627973180000|2021-08-03 06:46:20|2474.12|2465.42|2474.52|2465.82|2474.7|2466|2474.12|2465.42|35
1627973190000|2021-08-03 06:46:30|2474.54|2465.84|2475.28|2466.58|2475.51|2466.81|2474.54|2465.84|38
1627973200000|2021-08-03 06:46:40|2475.22|2466.52|2475.71|2467.01|2475.84|2467.14|2475.18|2466.48|30
1627973210000|2021-08-03 06:46:50|2475.7|2467|2475.65|2466.95|2475.78|2467.08|2475.5|2466.8|27
1627973220000|2021-08-03 06:47:00|2475.79|2467.09|2477.26|2468.56|2477.31|2468.61|2475.79|2467.09|37
1627973230000|2021-08-03 06:47:10|2477.24|2468.54|2477.84|2469.14|2478.17|2469.47|2477.24|2468.54|39
1627973240000|2021-08-03 06:47:20|2477.77|2469.07|2477.79|2469.09|2478.2|2469.5|2477.42|2468.72|39
1627973250000|2021-08-03 06:47:30|2477.83|2469.13|2477.72|2469.02|2477.83|2469.13|2476.64|2467.94|38
1627973260000|2021-08-03 06:47:40|2477.93|2469.23|2478.72|2470.02|2478.9|2470.2|2477.93|2469.23|34
1627973270000|2021-08-03 06:47:50|2478.78|2470.08|2479.12|2470.42|2479.24|2470.54|2478.76|2470.06|23
1627973280000|2021-08-03 06:48:00|2479.13|2470.43|2477.85|2469.15|2479.13|2470.43|2477.48|2468.78|32
1627973290000|2021-08-03 06:48:10|2477.9|2469.2|2477.65|2468.95|2478.17|2469.47|2476.8|2468.1|36
1627973300000|2021-08-03 06:48:20|2477.73|2469.03|2477.95|2469.25|2478.02|2469.32|2477.54|2468.84|31
1627973310000|2021-08-03 06:48:30|2477.91|2469.21|2478.61|2469.91|2478.62|2469.92|2477.82|2469.12|31
1627973320000|2021-08-03 06:48:40|2478.59|2469.89|2478.86|2470.16|2478.96|2470.26|2478.59|2469.89|35
1627973330000|2021-08-03 06:48:50|2478.95|2470.25|2478.91|2470.21|2479|2470.3|2478.68|2469.98|37
1627973340000|2021-08-03 06:49:00|2478.99|2470.29|2479.62|2470.92|2480.08|2471.38|2477.57|2468.87|38
1627973350000|2021-08-03 06:49:10|2479.59|2470.89|2479.12|2470.42|2479.65|2470.95|2478.68|2469.98|38
1627973360000|2021-08-03 06:49:20|2479.06|2470.36|2479.79|2471.09|2479.94|2471.24|2479.06|2470.36|35
1627973370000|2021-08-03 06:49:30|2479.8|2471.1|2479.92|2471.22|2479.97|2471.27|2479.69|2470.99|36
1627973380000|2021-08-03 06:49:40|2479.94|2471.24|2480.55|2471.85|2480.57|2471.87|2479.91|2471.21|27
1627973390000|2021-08-03 06:49:50|2480.48|2471.78|2480.99|2472.29|2481.24|2472.54|2480.13|2471.43|31
1627973400000|2021-08-03 06:50:00|2480.91|2472.21|2481.02|2472.32|2481.11|2472.41|2480.66|2471.96|36
1627973410000|2021-08-03 06:50:10|2481.07|2472.37|2480.66|2471.96|2481.12|2472.42|2480.66|2471.96|27
1627973420000|2021-08-03 06:50:20|2480.68|2471.98|2479.16|2470.46|2480.7|2472|2478.85|2470.15|32
1627973430000|2021-08-03 06:50:30|2479.19|2470.49|2478.79|2470.09|2479.3|2470.6|2478.5|2469.8|27
1627973440000|2021-08-03 06:50:40|2478.9|2470.2|2478.28|2469.58|2478.9|2470.2|2477.91|2469.21|33
1627973450000|2021-08-03 06:50:50|2478.23|2469.53|2476.57|2467.87|2478.34|2469.64|2476.15|2467.45|37
1627973460000|2021-08-03 06:51:00|2476.72|2468.02|2477.51|2468.81|2477.67|2468.97|2476.38|2467.68|36
1627973470000|2021-08-03 06:51:10|2477.47|2468.77|2479.65|2470.95|2479.66|2470.96|2477.41|2468.71|33
1627973480000|2021-08-03 06:51:20|2479.47|2470.77|2479.42|2470.72|2479.69|2470.99|2479.14|2470.44|37
1627973490000|2021-08-03 06:51:30|2479.47|2470.77|2480.13|2471.43|2480.32|2471.62|2479.29|2470.59|32
1627973500000|2021-08-03 06:51:40|2480.17|2471.47|2480.2|2471.5|2480.55|2471.85|2479.84|2471.14|35
1627973510000|2021-08-03 06:51:50|2480.19|2471.49|2480.37|2471.67|2480.5|2471.8|2480.16|2471.46|16
1627973520000|2021-08-03 06:52:00|2480.39|2471.69|2479.1|2470.4|2480.39|2471.69|2479.04|2470.34|23
1627973530000|2021-08-03 06:52:10|2479.11|2470.41|2479.04|2470.34|2479.11|2470.41|2478.94|2470.24|29
1627973540000|2021-08-03 06:52:20|2479.03|2470.33|2480.31|2471.61|2480.32|2471.62|2479.03|2470.33|24
1627973550000|2021-08-03 06:52:30|2480.3|2471.6|2479.92|2471.22|2480.3|2471.6|2479.56|2470.86|31
1627973560000|2021-08-03 06:52:40|2479.93|2471.23|2480.16|2471.46|2480.17|2471.47|2479.93|2471.23|15
1627973570000|2021-08-03 06:52:50|2480.13|2471.43|2478.54|2469.84|2480.38|2471.68|2478.47|2469.77|36
1627973580000|2021-08-03 06:53:00|2478.52|2469.82|2479.13|2470.43|2479.13|2470.43|2477.52|2468.82|27
1627973590000|2021-08-03 06:53:10|2479.15|2470.45|2479.97|2471.27|2479.97|2471.27|2478.94|2470.24|33
1627973600000|2021-08-03 06:53:20|2479.98|2471.28|2480|2471.3|2480.15|2471.45|2479.98|2471.28|26
1627973610000|2021-08-03 06:53:30|2480.01|2471.31|2479.83|2471.13|2480.48|2471.78|2479.46|2470.76|30
1627973620000|2021-08-03 06:53:40|2479.56|2470.86|2480.14|2471.44|2480.23|2471.53|2479.42|2470.72|26
1627973630000|2021-08-03 06:53:50|2480.18|2471.48|2480.31|2471.61|2480.31|2471.61|2480.04|2471.34|34
1627973640000|2021-08-03 06:54:00|2480.32|2471.62|2480.13|2471.43|2480.32|2471.62|2480|2471.3|33
1627973650000|2021-08-03 06:54:10|2479.97|2471.27|2478.9|2470.2|2479.97|2471.27|2478.56|2469.86|38
1627973660000|2021-08-03 06:54:20|2478.89|2470.19|2479.02|2470.32|2479.06|2470.36|2478.79|2470.09|35
1627973670000|2021-08-03 06:54:30|2478.99|2470.29|2480.27|2471.57|2480.3|2471.6|2478.86|2470.16|32
1627973680000|2021-08-03 06:54:40|2480.35|2471.65|2479.9|2471.2|2480.52|2471.82|2479.75|2471.05|36
1627973690000|2021-08-03 06:54:50|2479.87|2471.17|2479.84|2471.14|2479.99|2471.29|2479.74|2471.04|32
1627973700000|2021-08-03 06:55:00|2479.82|2471.12|2479.23|2470.53|2480.2|2471.5|2479.23|2470.53|31
1627973710000|2021-08-03 06:55:10|2479.24|2470.54|2479.1|2470.4|2479.43|2470.73|2478.96|2470.26|31
1627973720000|2021-08-03 06:55:20|2479.06|2470.36|2479.55|2470.85|2479.98|2471.28|2479.06|2470.36|34
1627973730000|2021-08-03 06:55:30|2479.57|2470.87|2480.08|2471.38|2480.08|2471.38|2479.57|2470.87|25
1627973740000|2021-08-03 06:55:40|2480.09|2471.39|2480.1|2471.4|2480.1|2471.4|2479.92|2471.22|19
1627973750000|2021-08-03 06:55:50|2479.99|2471.29|2479.71|2471.01|2479.99|2471.29|2479.46|2470.76|28
1627973760000|2021-08-03 06:56:00|2479.76|2471.06|2479.71|2471.01|2479.98|2471.28|2479.64|2470.94|34
1627973770000|2021-08-03 06:56:10|2479.7|2471|2478.85|2470.15|2479.73|2471.03|2478.85|2470.15|29
1627973780000|2021-08-03 06:56:20|2478.84|2470.14|2478.19|2469.49|2479.36|2470.66|2478.04|2469.34|38
1627973790000|2021-08-03 06:56:30|2478.26|2469.56|2476.18|2467.48|2478.26|2469.56|2476.06|2467.36|35
1627973800000|2021-08-03 06:56:40|2475.98|2467.28|2475.63|2466.93|2476.39|2467.69|2475.58|2466.88|35
1627973810000|2021-08-03 06:56:50|2475.6|2466.9|2475.51|2466.81|2475.87|2467.17|2475.51|2466.81|28
1627973820000|2021-08-03 06:57:00|2475.63|2466.93|2474.88|2466.18|2475.63|2466.93|2474.88|2466.18|35
1627973830000|2021-08-03 06:57:10|2474.9|2466.2|2475.49|2466.79|2476.06|2467.36|2474.89|2466.19|37
1627973840000|2021-08-03 06:57:20|2475.5|2466.8|2475.44|2466.74|2476.08|2467.38|2475.44|2466.74|37
1627973850000|2021-08-03 06:57:30|2475.5|2466.8|2474.36|2465.66|2475.58|2466.88|2474.36|2465.66|34
1627973860000|2021-08-03 06:57:40|2474.27|2465.57|2475.26|2466.56|2475.27|2466.57|2474.22|2465.52|39
1627973870000|2021-08-03 06:57:50|2475.25|2466.55|2475.49|2466.79|2475.86|2467.16|2475.01|2466.31|36
1627973880000|2021-08-03 06:58:00|2475.43|2466.73|2474.47|2465.77|2475.76|2467.06|2474.47|2465.77|32
1627973890000|2021-08-03 06:58:10|2474.28|2465.58|2475.14|2466.44|2475.19|2466.49|2474.26|2465.56|31
1627973900000|2021-08-03 06:58:20|2475.16|2466.46|2475.62|2466.92|2475.78|2467.08|2475.16|2466.46|32
1627973910000|2021-08-03 06:58:30|2475.52|2466.82|2473.44|2464.74|2475.67|2466.97|2473.35|2464.65|36
1627973920000|2021-08-03 06:58:40|2473.54|2464.84|2473.08|2464.38|2473.66|2464.96|2472.71|2464.01|33
1627973930000|2021-08-03 06:58:50|2473.09|2464.39|2472.92|2464.22|2473.26|2464.56|2472.92|2464.22|29
1627973940000|2021-08-03 06:59:00|2473.04|2464.34|2471.82|2463.12|2473.05|2464.35|2471.55|2462.85|37
1627973950000|2021-08-03 06:59:10|2471.97|2463.27|2468.47|2459.77|2471.97|2463.27|2467.21|2458.51|36
1627973960000|2021-08-03 06:59:20|2468.54|2459.84|2468.4|2459.7|2468.83|2460.13|2467.96|2459.26|38
1627973970000|2021-08-03 06:59:30|2468.32|2459.62|2468.74|2460.04|2468.89|2460.19|2468.17|2459.47|39
1627973980000|2021-08-03 06:59:40|2468.73|2460.03|2468.74|2460.04|2468.83|2460.13|2468.32|2459.62|38
1627973990000|2021-08-03 06:59:50|2468.72|2460.02|2467.61|2458.91|2468.88|2460.18|2467.61|2458.91|34
1627974000000|2021-08-03 07:00:00|2467.57|2458.87|2463.56|2454.86|2467.6|2458.9|2462.09|2453.39|40
1627974010000|2021-08-03 07:00:10|2463.35|2454.65|2462.77|2454.07|2463.73|2455.03|2462.45|2453.75|38
1627974020000|2021-08-03 07:00:20|2462.88|2454.18|2464.35|2455.65|2464.5|2455.8|2462.51|2453.81|37
1627974030000|2021-08-03 07:00:30|2464.08|2455.38|2464.07|2455.37|2464.51|2455.81|2463.84|2455.14|37
1627974040000|2021-08-03 07:00:40|2463.8|2455.1|2462.45|2453.75|2463.8|2455.1|2461.74|2453.04|38
1627974050000|2021-08-03 07:00:50|2462.39|2453.69|2461.9|2453.2|2462.89|2454.19|2461.69|2452.99|35
1627974060000|2021-08-03 07:01:00|2462.1|2453.4|2461.44|2452.74|2462.43|2453.73|2461.44|2452.74|33
1627974070000|2021-08-03 07:01:10|2461.53|2452.83|2462.13|2453.43|2462.43|2453.73|2461.05|2452.35|38
1627974080000|2021-08-03 07:01:20|2461.9|2453.2|2460.28|2451.58|2461.9|2453.2|2460.05|2451.35|36
1627974090000|2021-08-03 07:01:30|2460.33|2451.63|2453.56|2444.86|2460.79|2452.09|2452.28|2443.58|40
1627974100000|2021-08-03 07:01:40|2454.4|2445.7|2455.86|2447.16|2455.86|2447.16|2453.59|2444.89|39
1627974110000|2021-08-03 07:01:50|2455.85|2447.15|2454.94|2446.24|2455.96|2447.26|2453.05|2444.35|38
1627974120000|2021-08-03 07:02:00|2455.21|2446.51|2456.22|2447.52|2456.35|2447.65|2454.79|2446.09|36
1627974130000|2021-08-03 07:02:10|2456.36|2447.66|2456.82|2448.12|2457.09|2448.39|2456.35|2447.65|32
1627974140000|2021-08-03 07:02:20|2456.92|2448.22|2457.57|2448.87|2457.83|2449.13|2456.28|2447.58|38
1627974150000|2021-08-03 07:02:30|2457.59|2448.89|2452.49|2443.79|2457.59|2448.89|2452|2443.3|37
1627974160000|2021-08-03 07:02:40|2452.5|2443.8|2454.44|2445.74|2454.44|2445.74|2452.5|2443.8|38
1627974170000|2021-08-03 07:02:50|2454.17|2445.47|2451.85|2443.15|2454.44|2445.74|2450.78|2442.08|39
1627974180000|2021-08-03 07:03:00|2452|2443.3|2455.34|2446.64|2455.34|2446.64|2451.74|2443.04|39
1627974190000|2021-08-03 07:03:10|2455.92|2447.22|2458.34|2449.64|2458.48|2449.78|2455.92|2447.22|38
1627974200000|2021-08-03 07:03:20|2458.36|2449.66|2462.47|2453.77|2462.51|2453.81|2458.36|2449.66|38
1627974210000|2021-08-03 07:03:30|2462.63|2453.93|2464.55|2455.85|2464.58|2455.88|2462.63|2453.93|39
1627974220000|2021-08-03 07:03:40|2464.72|2456.02|2466.86|2458.16|2467.01|2458.31|2464.48|2455.78|36
1627974230000|2021-08-03 07:03:50|2466.34|2457.64|2463.83|2455.13|2466.39|2457.69|2463.8|2455.1|38
1627974240000|2021-08-03 07:04:00|2463.82|2455.12|2462.79|2454.09|2465.31|2456.61|2462.52|2453.82|39
1627974250000|2021-08-03 07:04:10|2462.95|2454.25|2464.07|2455.37|2464.07|2455.37|2462.42|2453.72|40
1627974260000|2021-08-03 07:04:20|2463.98|2455.28|2466.98|2458.28|2466.98|2458.28|2463.98|2455.28|35
1627974270000|2021-08-03 07:04:30|2466.82|2458.12|2467.81|2459.11|2468.67|2459.97|2465.94|2457.24|39
1627974280000|2021-08-03 07:04:40|2467.82|2459.12|2470.35|2461.65|2470.35|2461.65|2467.31|2458.61|39
1627974290000|2021-08-03 07:04:50|2470.52|2461.82|2471.09|2462.39|2471.38|2462.68|2470.17|2461.47|39
1627974300000|2021-08-03 07:05:00|2471.41|2462.71|2468.98|2460.28|2471.46|2462.76|2468.97|2460.27|38
1627974310000|2021-08-03 07:05:10|2468.91|2460.21|2470.38|2461.68|2470.57|2461.87|2468.57|2459.87|34
1627974320000|2021-08-03 07:05:20|2470.39|2461.69|2472.04|2463.34|2472.04|2463.34|2470.39|2461.69|20
1627974330000|2021-08-03 07:05:30|2472.3|2463.6|2472.89|2464.19|2472.9|2464.2|2472.11|2463.41|25
1627974340000|2021-08-03 07:05:40|2472.81|2464.11|2471.93|2463.23|2472.81|2464.11|2471.58|2462.88|25
1627974350000|2021-08-03 07:05:50|2472.07|2463.37|2474.97|2466.27|2475.21|2466.51|2472.07|2463.37|26
1627974360000|2021-08-03 07:06:00|2474.9|2466.2|2476.55|2467.85|2476.65|2467.95|2473.26|2464.56|36
1627974370000|2021-08-03 07:06:10|2476.75|2468.05|2477.38|2468.68|2477.8|2469.1|2476.6|2467.9|38
1627974380000|2021-08-03 07:06:20|2477.36|2468.66|2475.64|2466.94|2478.66|2469.96|2475.64|2466.94|38
1627974390000|2021-08-03 07:06:30|2476.27|2467.57|2477.35|2468.65|2477.63|2468.93|2474.96|2466.26|40
1627974400000|2021-08-03 07:06:40|2477.32|2468.62|2476.69|2467.99|2477.65|2468.95|2476.03|2467.33|39
1627974410000|2021-08-03 07:06:50|2476.63|2467.93|2476.14|2467.44|2477.03|2468.33|2475.97|2467.27|23
1627974420000|2021-08-03 07:07:00|2476.17|2467.47|2475.85|2467.15|2476.17|2467.47|2474.94|2466.24|32
1627974430000|2021-08-03 07:07:10|2475.83|2467.13|2476.04|2467.34|2476.3|2467.6|2475.48|2466.78|30
1627974440000|2021-08-03 07:07:20|2475.74|2467.04|2474.93|2466.23|2475.94|2467.24|2474.93|2466.23|32
1627974450000|2021-08-03 07:07:30|2474.91|2466.21|2473.99|2465.29|2474.97|2466.27|2473.86|2465.16|32
1627974460000|2021-08-03 07:07:40|2474.11|2465.41|2473.07|2464.37|2474.17|2465.47|2472.96|2464.26|33
1627974470000|2021-08-03 07:07:50|2473.02|2464.32|2473.94|2465.24|2474.19|2465.49|2472.89|2464.19|36
1627974480000|2021-08-03 07:08:00|2474.01|2465.31|2473.32|2464.62|2474.09|2465.39|2473.32|2464.62|35
1627974490000|2021-08-03 07:08:10|2473.34|2464.64|2473.3|2464.6|2473.93|2465.23|2473.21|2464.51|37
1627974500000|2021-08-03 07:08:20|2473.16|2464.46|2472.87|2464.17|2473.16|2464.46|2472.61|2463.91|32
1627974510000|2021-08-03 07:08:30|2473.45|2464.75|2473.1|2464.4|2473.45|2464.75|2472.12|2463.42|32
1627974520000|2021-08-03 07:08:40|2473.18|2464.48|2470.67|2461.97|2473.36|2464.66|2470.58|2461.88|33
1627974530000|2021-08-03 07:08:50|2471.23|2462.53|2471.53|2462.83|2471.71|2463.01|2470.49|2461.79|37
1627974540000|2021-08-03 07:09:00|2471.5|2462.8|2473.39|2464.69|2473.39|2464.69|2471.28|2462.58|36
1627974550000|2021-08-03 07:09:10|2473.59|2464.89|2475.52|2466.82|2475.58|2466.88|2473.55|2464.85|31
1627974560000|2021-08-03 07:09:20|2475.68|2466.98|2474.32|2465.62|2475.68|2466.98|2474.32|2465.62|27
1627974570000|2021-08-03 07:09:30|2474.3|2465.6|2475.72|2467.02|2475.72|2467.02|2474.07|2465.37|31
1627974580000|2021-08-03 07:09:40|2475.74|2467.04|2475.49|2466.79|2475.84|2467.14|2475.36|2466.66|29
1627974590000|2021-08-03 07:09:50|2475.41|2466.71|2474.97|2466.27|2475.41|2466.71|2474.68|2465.98|24
1627974600000|2021-08-03 07:10:00|2474.95|2466.25|2474.72|2466.02|2474.95|2466.25|2474.06|2465.36|33
1627974610000|2021-08-03 07:10:10|2474.68|2465.98|2474.21|2465.51|2474.68|2465.98|2473.83|2465.13|30
1627974620000|2021-08-03 07:10:20|2474.33|2465.63|2474.1|2465.4|2474.4|2465.7|2474.1|2465.4|16
1627974630000|2021-08-03 07:10:30|2474.37|2465.67|2474.66|2465.96|2475.07|2466.37|2474.12|2465.42|14
1627974640000|2021-08-03 07:10:40|2474.53|2465.83|2473.53|2464.83|2474.53|2465.83|2473.51|2464.81|16
1627974650000|2021-08-03 07:10:50|2473.58|2464.88|2472.86|2464.16|2473.68|2464.98|2472.86|2464.16|29
1627974660000|2021-08-03 07:11:00|2472.83|2464.13|2472.65|2463.95|2472.83|2464.13|2472.46|2463.76|15
1627974670000|2021-08-03 07:11:10|2472.76|2464.06|2473.37|2464.67|2473.65|2464.95|2472.76|2464.06|31
1627974680000|2021-08-03 07:11:20|2473.42|2464.72|2473.18|2464.48|2474|2465.3|2473.09|2464.39|33
1627974690000|2021-08-03 07:11:30|2473.4|2464.7|2472.95|2464.25|2473.4|2464.7|2472.49|2463.79|29
1627974700000|2021-08-03 07:11:40|2472.94|2464.24|2472.06|2463.36|2472.97|2464.27|2471.76|2463.06|30
1627974710000|2021-08-03 07:11:50|2472.01|2463.31|2472.07|2463.37|2472.08|2463.38|2471.81|2463.11|26
1627974720000|2021-08-03 07:12:00|2472.06|2463.36|2472.89|2464.19|2472.91|2464.21|2471.69|2462.99|28
1627974730000|2021-08-03 07:12:10|2472.91|2464.21|2474.07|2465.37|2474.15|2465.45|2472.91|2464.21|32
1627974740000|2021-08-03 07:12:20|2474.08|2465.38|2474.19|2465.49|2474.35|2465.65|2474.08|2465.38|17
1627974750000|2021-08-03 07:12:30|2474.18|2465.48|2472.97|2464.27|2474.68|2465.98|2472.95|2464.25|27
1627974760000|2021-08-03 07:12:40|2472.87|2464.17|2473.13|2464.43|2473.41|2464.71|2472.41|2463.71|27
1627974770000|2021-08-03 07:12:50|2473.12|2464.42|2474.21|2465.51|2474.21|2465.51|2472.81|2464.11|25
1627974780000|2021-08-03 07:13:00|2474.3|2465.6|2474.34|2465.64|2474.68|2465.98|2474.3|2465.6|21
1627974790000|2021-08-03 07:13:10|2474.37|2465.67|2474.75|2466.05|2474.75|2466.05|2474.34|2465.64|27
1627974800000|2021-08-03 07:13:20|2474.66|2465.96|2475|2466.3|2475.09|2466.39|2474.58|2465.88|34
1627974810000|2021-08-03 07:13:30|2475.07|2466.37|2474.71|2466.01|2475.75|2467.05|2474.71|2466.01|35
1627974820000|2021-08-03 07:13:40|2474.36|2465.66|2475.09|2466.39|2475.37|2466.67|2474.31|2465.61|35
1627974830000|2021-08-03 07:13:50|2475.21|2466.51|2475.45|2466.75|2475.54|2466.84|2474.99|2466.29|38
1627974840000|2021-08-03 07:14:00|2475.5|2466.8|2475.56|2466.86|2475.56|2466.86|2475.06|2466.36|34
1627974850000|2021-08-03 07:14:10|2475.59|2466.89|2477.67|2468.97|2477.67|2468.97|2475.29|2466.59|37
1627974860000|2021-08-03 07:14:20|2477.72|2469.02|2477.91|2469.21|2478.56|2469.86|2477.46|2468.76|40
1627974870000|2021-08-03 07:14:30|2477.9|2469.2|2477.78|2469.08|2478.1|2469.4|2477.09|2468.39|35
1627974880000|2021-08-03 07:14:40|2477.86|2469.16|2478.57|2469.87|2478.66|2469.96|2477.75|2469.05|30
1627974890000|2021-08-03 07:14:50|2478.55|2469.85|2478.45|2469.75|2478.62|2469.92|2478.38|2469.68|12
1627974900000|2021-08-03 07:15:00|2478.37|2469.67|2477.72|2469.02|2478.38|2469.68|2477.58|2468.88|28
1627974910000|2021-08-03 07:15:10|2477.79|2469.09|2477.4|2468.7|2477.79|2469.09|2477.31|2468.61|15
1627974920000|2021-08-03 07:15:20|2477.41|2468.71|2481.13|2472.43|2481.13|2472.43|2477.4|2468.7|31
1627974930000|2021-08-03 07:15:30|2481.16|2472.46|2481.28|2472.58|2481.97|2473.27|2480.83|2472.13|33
1627974940000|2021-08-03 07:15:40|2481.41|2472.71|2482.32|2473.62|2482.32|2473.62|2481.15|2472.45|27
1627974950000|2021-08-03 07:15:50|2482.31|2473.61|2484.15|2475.45|2484.37|2475.67|2482.31|2473.61|28
1627974960000|2021-08-03 07:16:00|2483.99|2475.29|2482.37|2473.67|2483.99|2475.29|2481.14|2472.44|34
1627974970000|2021-08-03 07:16:10|2482.45|2473.75|2483.41|2474.71|2483.67|2474.97|2482.45|2473.75|30
1627974980000|2021-08-03 07:16:20|2483.43|2474.73|2483.22|2474.52|2483.43|2474.73|2482.69|2473.99|22
1627974990000|2021-08-03 07:16:30|2483.25|2474.55|2484.26|2475.56|2484.27|2475.57|2483.25|2474.55|34
1627975000000|2021-08-03 07:16:40|2484.27|2475.57|2484.08|2475.38|2484.4|2475.7|2484.05|2475.35|35
1627975010000|2021-08-03 07:16:50|2484.09|2475.39|2483.58|2474.88|2484.14|2475.44|2483.32|2474.62|35
1627975020000|2021-08-03 07:17:00|2483.59|2474.89|2484.51|2475.81|2484.7|2476|2483.58|2474.88|35
1627975030000|2021-08-03 07:17:10|2484.4|2475.7|2485.75|2477.05|2486.23|2477.53|2484.13|2475.43|39
1627975040000|2021-08-03 07:17:20|2485.31|2476.61|2485.85|2477.15|2486.24|2477.54|2484.76|2476.06|37
1627975050000|2021-08-03 07:17:30|2485.81|2477.11|2485.77|2477.07|2486.39|2477.69|2485.36|2476.66|34
1627975060000|2021-08-03 07:17:40|2485.81|2477.11|2485.98|2477.28|2486.19|2477.49|2485.81|2477.11|25
1627975070000|2021-08-03 07:17:50|2486.26|2477.56|2487.74|2479.04|2488.54|2479.84|2486.26|2477.56|39
1627975080000|2021-08-03 07:18:00|2487.95|2479.25|2488.1|2479.4|2488.22|2479.52|2487.45|2478.75|38
1627975090000|2021-08-03 07:18:10|2487.97|2479.27|2490|2481.3|2490|2481.3|2487.94|2479.24|39
1627975100000|2021-08-03 07:18:20|2489.82|2481.12|2490.23|2481.53|2490.81|2482.11|2489.58|2480.88|38
1627975110000|2021-08-03 07:18:30|2489.93|2481.23|2490.32|2481.62|2490.58|2481.88|2489.51|2480.81|35
1627975120000|2021-08-03 07:18:40|2490.4|2481.7|2490.1|2481.4|2490.65|2481.95|2489.99|2481.29|38
1627975130000|2021-08-03 07:18:50|2490.5|2481.8|2491.12|2482.42|2491.2|2482.5|2490.24|2481.54|37
1627975140000|2021-08-03 07:19:00|2491.34|2482.64|2490.57|2481.87|2491.43|2482.73|2489.54|2480.84|34
1627975150000|2021-08-03 07:19:10|2490.6|2481.9|2490.14|2481.44|2491.38|2482.68|2489.99|2481.29|36
1627975160000|2021-08-03 07:19:20|2490.1|2481.4|2490.23|2481.53|2490.23|2481.53|2489.56|2480.86|36
1627975170000|2021-08-03 07:19:30|2490.51|2481.81|2491.32|2482.62|2491.32|2482.62|2490.4|2481.7|36
1627975180000|2021-08-03 07:19:40|2491.37|2482.67|2494.23|2485.53|2494.23|2485.53|2491.36|2482.66|35
1627975190000|2021-08-03 07:19:50|2494.37|2485.67|2492.28|2483.58|2494.53|2485.83|2491.63|2482.93|40
1627975200000|2021-08-03 07:20:00|2492.3|2483.6|2490.89|2482.19|2492.63|2483.93|2490.89|2482.19|36
1627975210000|2021-08-03 07:20:10|2490.8|2482.1|2490.1|2481.4|2490.8|2482.1|2490.08|2481.38|30
1627975220000|2021-08-03 07:20:20|2490.11|2481.41|2490.17|2481.47|2490.56|2481.86|2490.11|2481.41|32
1627975230000|2021-08-03 07:20:30|2490.18|2481.48|2490.04|2481.34|2490.25|2481.55|2489.79|2481.09|28
1627975240000|2021-08-03 07:20:40|2490.17|2481.47|2490.56|2481.86|2490.59|2481.89|2490.06|2481.36|29
1627975250000|2021-08-03 07:20:50|2490.45|2481.75|2490.43|2481.73|2490.9|2482.2|2489.45|2480.75|30
1627975260000|2021-08-03 07:21:00|2490.29|2481.59|2490.47|2481.77|2490.52|2481.82|2489.9|2481.2|34
1627975270000|2021-08-03 07:21:10|2490.38|2481.68|2489.11|2480.41|2490.41|2481.71|2488.86|2480.16|34
1627975280000|2021-08-03 07:21:20|2488.84|2480.14|2488.82|2480.12|2489.11|2480.41|2488.27|2479.57|31
1627975290000|2021-08-03 07:21:30|2488.95|2480.25|2487.62|2478.92|2488.96|2480.26|2487.58|2478.88|34
1627975300000|2021-08-03 07:21:40|2487.9|2479.2|2487.79|2479.09|2487.9|2479.2|2487.18|2478.48|32
1627975310000|2021-08-03 07:21:50|2487.66|2478.96|2487.93|2479.23|2488.37|2479.67|2487.62|2478.92|37
1627975320000|2021-08-03 07:22:00|2487.88|2479.18|2487.65|2478.95|2488.01|2479.31|2487.3|2478.6|36
1627975330000|2021-08-03 07:22:10|2487.52|2478.82|2486.72|2478.02|2487.52|2478.82|2486.72|2478.02|39
1627975340000|2021-08-03 07:22:20|2487.03|2478.33|2487.75|2479.05|2487.91|2479.21|2486.63|2477.93|37
1627975350000|2021-08-03 07:22:30|2487.71|2479.01|2488.03|2479.33|2488.24|2479.54|2487.71|2479.01|21
1627975360000|2021-08-03 07:22:40|2488.07|2479.37|2487.44|2478.74|2488.1|2479.4|2487.44|2478.74|21
1627975370000|2021-08-03 07:22:50|2487.46|2478.76|2487.5|2478.8|2487.52|2478.82|2487.33|2478.63|20
1627975380000|2021-08-03 07:23:00|2487.48|2478.78|2487.97|2479.27|2488.11|2479.41|2486.94|2478.24|34
1627975390000|2021-08-03 07:23:10|2488|2479.3|2490|2481.3|2490.21|2481.51|2488|2479.3|30
1627975400000|2021-08-03 07:23:20|2490.01|2481.31|2490.66|2481.96|2491.05|2482.35|2490.01|2481.31|36
1627975410000|2021-08-03 07:23:30|2490.64|2481.94|2490.54|2481.84|2491.06|2482.36|2490.37|2481.67|33
1627975420000|2021-08-03 07:23:40|2490.44|2481.74|2489.46|2480.76|2490.44|2481.74|2489.44|2480.74|34
1627975430000|2021-08-03 07:23:50|2489.51|2480.81|2491.45|2482.75|2491.46|2482.76|2489.51|2480.81|37
1627975440000|2021-08-03 07:24:00|2491.48|2482.78|2491.61|2482.91|2491.76|2483.06|2491.44|2482.74|29
1627975450000|2021-08-03 07:24:10|2491.51|2482.81|2489.67|2480.97|2491.65|2482.95|2489.67|2480.97|34
1627975460000|2021-08-03 07:24:20|2489.76|2481.06|2488.88|2480.18|2489.77|2481.07|2488.65|2479.95|36
1627975470000|2021-08-03 07:24:30|2488.89|2480.19|2490.46|2481.76|2490.51|2481.81|2488.65|2479.95|38
1627975480000|2021-08-03 07:24:40|2490.53|2481.83|2489.96|2481.26|2490.53|2481.83|2489.57|2480.87|24
1627975490000|2021-08-03 07:24:50|2489.97|2481.27|2490.03|2481.33|2490.19|2481.49|2489.97|2481.27|12
1627975500000|2021-08-03 07:25:00|2490.04|2481.34|2488.84|2480.14|2490.06|2481.36|2488.72|2480.02|32
1627975510000|2021-08-03 07:25:10|2488.86|2480.16|2488.68|2479.98|2489.15|2480.45|2488.67|2479.97|24
1627975520000|2021-08-03 07:25:20|2488.69|2479.99|2488.81|2480.11|2488.82|2480.12|2488.65|2479.95|12
1627975530000|2021-08-03 07:25:30|2488.72|2480.02|2489.35|2480.65|2489.42|2480.72|2488.72|2480.02|17
1627975540000|2021-08-03 07:25:40|2489.4|2480.7|2489.44|2480.74|2490.18|2481.48|2489.34|2480.64|37
1627975550000|2021-08-03 07:25:50|2489.49|2480.79|2489.56|2480.86|2490.05|2481.35|2489.42|2480.72|37
1627975560000|2021-08-03 07:26:00|2489.57|2480.87|2491.98|2483.28|2491.98|2483.28|2489.18|2480.48|35
1627975570000|2021-08-03 07:26:10|2491.96|2483.26|2492.77|2484.07|2492.77|2484.07|2491.81|2483.11|38
1627975580000|2021-08-03 07:26:20|2492.7|2484|2491.81|2483.11|2492.88|2484.18|2491.77|2483.07|36
1627975590000|2021-08-03 07:26:30|2491.72|2483.02|2490.89|2482.19|2491.97|2483.27|2490.89|2482.19|31
1627975600000|2021-08-03 07:26:40|2491.13|2482.43|2491.65|2482.95|2492.23|2483.53|2490.75|2482.05|39
1627975610000|2021-08-03 07:26:50|2491.62|2482.92|2492.37|2483.67|2492.42|2483.72|2491.37|2482.67|37
1627975620000|2021-08-03 07:27:00|2492.35|2483.65|2493.23|2484.53|2493.23|2484.53|2492.27|2483.57|38
1627975630000|2021-08-03 07:27:10|2493.33|2484.63|2493.94|2485.24|2494.17|2485.47|2493.33|2484.63|37
1627975640000|2021-08-03 07:27:20|2494.49|2485.79|2498.22|2489.52|2498.27|2489.57|2494.49|2485.79|39
1627975650000|2021-08-03 07:27:30|2498.06|2489.36|2498.06|2489.36|2500.27|2491.57|2497.8|2489.1|40
1627975660000|2021-08-03 07:27:40|2497.76|2489.06|2498.03|2489.33|2498.69|2489.99|2497.56|2488.86|38
1627975670000|2021-08-03 07:27:50|2497.96|2489.26|2498.65|2489.95|2499.35|2490.65|2497.85|2489.15|39
1627975680000|2021-08-03 07:28:00|2498.6|2489.9|2499.02|2490.32|2499.25|2490.55|2498.58|2489.88|30
1627975690000|2021-08-03 07:28:10|2499.03|2490.33|2500.32|2491.62|2500.32|2491.62|2498.98|2490.28|35
1627975700000|2021-08-03 07:28:20|2500.35|2491.65|2500.65|2491.95|2501.37|2492.67|2499.68|2490.98|34
1627975710000|2021-08-03 07:28:30|2500.54|2491.84|2500.45|2491.75|2500.95|2492.25|2500.26|2491.56|23
1627975720000|2021-08-03 07:28:40|2500.37|2491.67|2500.37|2491.67|2500.52|2491.82|2500.32|2491.62|26
1627975730000|2021-08-03 07:28:50|2500.36|2491.66|2501.08|2492.38|2501.98|2493.28|2500.31|2491.61|38
1627975740000|2021-08-03 07:29:00|2501.43|2492.73|2501.84|2493.14|2502.45|2493.75|2500.59|2491.89|38
1627975750000|2021-08-03 07:29:10|2501.98|2493.28|2502.58|2493.88|2502.58|2493.88|2501.15|2492.45|29
1627975760000|2021-08-03 07:29:20|2502.55|2493.85|2502.65|2493.95|2502.65|2493.95|2501.87|2493.17|36
1627975770000|2021-08-03 07:29:30|2502.45|2493.75|2502.09|2493.39|2502.7|2494|2502.05|2493.35|35
1627975780000|2021-08-03 07:29:40|2502.15|2493.45|2501.98|2493.28|2502.98|2494.28|2501.98|2493.28|35
1627975790000|2021-08-03 07:29:50|2501.94|2493.24|2502.38|2493.68|2502.73|2494.03|2501.85|2493.15|29
1627975800000|2021-08-03 07:30:00|2502.13|2493.43|2501.5|2492.8|2502.17|2493.47|2500.95|2492.25|35
1627975810000|2021-08-03 07:30:10|2501.67|2492.97|2502.45|2493.75|2502.53|2493.83|2501.67|2492.97|37
1627975820000|2021-08-03 07:30:20|2502.49|2493.79|2503.2|2494.5|2503.41|2494.71|2502.48|2493.78|34
1627975830000|2021-08-03 07:30:30|2503.23|2494.53|2503.09|2494.39|2503.45|2494.75|2502.89|2494.19|34
1627975840000|2021-08-03 07:30:40|2503.19|2494.49|2503.62|2494.92|2503.77|2495.07|2503.16|2494.46|30
1627975850000|2021-08-03 07:30:50|2503.49|2494.79|2502.47|2493.77|2503.49|2494.79|2502.47|2493.77|33
1627975860000|2021-08-03 07:31:00|2502.39|2493.69|2499.52|2490.82|2502.39|2493.69|2499.52|2490.82|38
1627975870000|2021-08-03 07:31:10|2499.46|2490.76|2498.19|2489.49|2499.49|2490.79|2498.19|2489.49|35
1627975880000|2021-08-03 07:31:20|2498|2489.3|2498.05|2489.35|2498.21|2489.51|2497.59|2488.89|35
1627975890000|2021-08-03 07:31:30|2498.1|2489.4|2498.12|2489.42|2498.53|2489.83|2497.83|2489.13|40
1627975900000|2021-08-03 07:31:40|2498.15|2489.45|2497.38|2488.68|2498.55|2489.85|2497.19|2488.49|38
1627975910000|2021-08-03 07:31:50|2497.22|2488.52|2496.59|2487.89|2497.35|2488.65|2496.57|2487.87|37
1627975920000|2021-08-03 07:32:00|2496.67|2487.97|2496.98|2488.28|2497.9|2489.2|2496.67|2487.97|38
1627975930000|2021-08-03 07:32:10|2497.03|2488.33|2494.98|2486.28|2497.07|2488.37|2494.98|2486.28|34
1627975940000|2021-08-03 07:32:20|2495.32|2486.62|2494.42|2485.72|2495.32|2486.62|2494.14|2485.44|37
1627975950000|2021-08-03 07:32:30|2494.62|2485.92|2494.47|2485.77|2495.55|2486.85|2494.47|2485.77|38
1627975960000|2021-08-03 07:32:40|2494.42|2485.72|2495.56|2486.86|2495.74|2487.04|2494.42|2485.72|40
1627975970000|2021-08-03 07:32:50|2495.54|2486.84|2495.17|2486.47|2495.68|2486.98|2495.07|2486.37|38
1627975980000|2021-08-03 07:33:00|2495.12|2486.42|2496.4|2487.7|2496.81|2488.11|2494.72|2486.02|38
1627975990000|2021-08-03 07:33:10|2496.39|2487.69|2497.53|2488.83|2497.95|2489.25|2496.31|2487.61|38
1627976000000|2021-08-03 07:33:20|2497.76|2489.06|2498.45|2489.75|2498.68|2489.98|2497.76|2489.06|33
1627976010000|2021-08-03 07:33:30|2498.41|2489.71|2498.14|2489.44|2498.69|2489.99|2498.14|2489.44|39
1627976020000|2021-08-03 07:33:40|2498.19|2489.49|2498.71|2490.01|2498.82|2490.12|2497.31|2488.61|37
1627976030000|2021-08-03 07:33:50|2498.63|2489.93|2499.75|2491.05|2499.75|2491.05|2498.6|2489.9|38
1627976040000|2021-08-03 07:34:00|2499.94|2491.24|2500.58|2491.88|2500.58|2491.88|2499.67|2490.97|39
1627976050000|2021-08-03 07:34:10|2500.48|2491.78|2501.02|2492.32|2501.1|2492.4|2500.35|2491.65|39
1627976060000|2021-08-03 07:34:20|2500.93|2492.23|2501.78|2493.08|2501.87|2493.17|2500.93|2492.23|37
1627976070000|2021-08-03 07:34:30|2501.84|2493.14|2502.49|2493.79|2502.77|2494.07|2501.82|2493.12|34
1627976080000|2021-08-03 07:34:40|2502.43|2493.73|2502.05|2493.35|2502.44|2493.74|2501.97|2493.27|33
1627976090000|2021-08-03 07:34:50|2502.07|2493.37|2501.65|2492.95|2502.14|2493.44|2501.65|2492.95|32
1627976100000|2021-08-03 07:35:00|2501.56|2492.86|2499.32|2490.62|2501.56|2492.86|2499.19|2490.49|33
1627976110000|2021-08-03 07:35:10|2499.4|2490.7|2501.9|2493.2|2501.9|2493.2|2499.4|2490.7|37
1627976120000|2021-08-03 07:35:20|2501.93|2493.23|2502.02|2493.32|2502.03|2493.33|2501.88|2493.18|27
1627976130000|2021-08-03 07:35:30|2502.03|2493.33|2502.59|2493.89|2502.63|2493.93|2501.76|2493.06|32
1627976140000|2021-08-03 07:35:40|2502.6|2493.9|2502.59|2493.89|2502.68|2493.98|2502.4|2493.7|35
1627976150000|2021-08-03 07:35:50|2502.37|2493.67|2502.05|2493.35|2502.37|2493.67|2501.82|2493.12|39
1627976160000|2021-08-03 07:36:00|2502.04|2493.34|2502.72|2494.02|2502.83|2494.13|2501.22|2492.52|40
1627976170000|2021-08-03 07:36:10|2502.81|2494.11|2502.81|2494.11|2503.37|2494.67|2502.72|2494.02|35
1627976180000|2021-08-03 07:36:20|2502.74|2494.04|2501.91|2493.21|2502.76|2494.06|2501.87|2493.17|30
1627976190000|2021-08-03 07:36:30|2502.08|2493.38|2500.93|2492.23|2502.08|2493.38|2500.81|2492.11|37
1627976200000|2021-08-03 07:36:40|2500.94|2492.24|2500.19|2491.49|2500.99|2492.29|2499.74|2491.04|34
1627976210000|2021-08-03 07:36:50|2500.2|2491.5|2501.92|2493.22|2502.03|2493.33|2500.2|2491.5|38
1627976220000|2021-08-03 07:37:00|2501.87|2493.17|2501.33|2492.63|2501.95|2493.25|2501.27|2492.57|37
1627976230000|2021-08-03 07:37:10|2501.35|2492.65|2500.6|2491.9|2501.53|2492.83|2500.6|2491.9|36
1627976240000|2021-08-03 07:37:20|2500.62|2491.92|2501.33|2492.63|2501.38|2492.68|2500.31|2491.61|31
1627976250000|2021-08-03 07:37:30|2501.29|2492.59|2500.65|2491.95|2501.54|2492.84|2500.64|2491.94|34
1627976260000|2021-08-03 07:37:40|2500.52|2491.82|2498.74|2490.04|2500.71|2492.01|2498.74|2490.04|38
1627976270000|2021-08-03 07:37:50|2499.11|2490.41|2499.22|2490.52|2499.5|2490.8|2499.02|2490.32|35
1627976280000|2021-08-03 07:38:00|2499.24|2490.54|2499.69|2490.99|2500.35|2491.65|2499.05|2490.35|37
1627976290000|2021-08-03 07:38:10|2499.75|2491.05|2499.53|2490.83|2499.89|2491.19|2499.3|2490.6|36
1627976300000|2021-08-03 07:38:20|2499.52|2490.82|2499.32|2490.62|2499.63|2490.93|2499.07|2490.37|27
1627976310000|2021-08-03 07:38:30|2499.4|2490.7|2499.43|2490.73|2499.76|2491.06|2499.12|2490.42|27
1627976320000|2021-08-03 07:38:40|2499.41|2490.71|2499.33|2490.63|2499.66|2490.96|2499.21|2490.51|36
1627976330000|2021-08-03 07:38:50|2499.3|2490.6|2499.31|2490.61|2499.5|2490.8|2499.2|2490.5|38
1627976340000|2021-08-03 07:39:00|2499.3|2490.6|2499.03|2490.33|2499.71|2491.01|2498.89|2490.19|37
1627976350000|2021-08-03 07:39:10|2499.02|2490.32|2498.28|2489.58|2499.12|2490.42|2498.14|2489.44|36
1627976360000|2021-08-03 07:39:20|2498.22|2489.52|2497.44|2488.74|2498.4|2489.7|2497.44|2488.74|33
1627976370000|2021-08-03 07:39:30|2498.21|2489.51|2496.64|2487.94|2498.21|2489.51|2496.14|2487.44|37
1627976380000|2021-08-03 07:39:40|2496.51|2487.81|2495.79|2487.09|2496.76|2488.06|2495.59|2486.89|38
1627976390000|2021-08-03 07:39:50|2495.69|2486.99|2495.42|2486.72|2495.74|2487.04|2495.42|2486.72|24
1627976400000|2021-08-03 07:40:00|2495.46|2486.76|2496.58|2487.88|2496.67|2487.97|2495.44|2486.74|31
1627976410000|2021-08-03 07:40:10|2496.57|2487.87|2497.39|2488.69|2497.47|2488.77|2496.31|2487.61|28
1627976420000|2021-08-03 07:40:20|2497.31|2488.61|2497.92|2489.22|2497.93|2489.23|2497.31|2488.61|33
1627976430000|2021-08-03 07:40:30|2498|2489.3|2498.88|2490.18|2498.88|2490.18|2497.9|2489.2|30
1627976440000|2021-08-03 07:40:40|2498.76|2490.06|2498.36|2489.66|2499.14|2490.44|2498.34|2489.64|38
1627976450000|2021-08-03 07:40:50|2498.39|2489.69|2496.55|2487.85|2498.4|2489.7|2496.28|2487.58|39
1627976460000|2021-08-03 07:41:00|2496.54|2487.84|2495.86|2487.16|2496.88|2488.18|2495.86|2487.16|35
1627976470000|2021-08-03 07:41:10|2496.29|2487.59|2494|2485.3|2496.29|2487.59|2493.78|2485.08|39
1627976480000|2021-08-03 07:41:20|2493.99|2485.29|2493.69|2484.99|2494.11|2485.41|2493.67|2484.97|18
1627976490000|2021-08-03 07:41:30|2493.78|2485.08|2493.98|2485.28|2494.31|2485.61|2493.77|2485.07|28
1627976500000|2021-08-03 07:41:40|2493.95|2485.25|2494.64|2485.94|2494.79|2486.09|2493.84|2485.14|23
1627976510000|2021-08-03 07:41:50|2494.62|2485.92|2494.54|2485.84|2494.74|2486.04|2494.48|2485.78|19
1627976520000|2021-08-03 07:42:00|2494.57|2485.87|2494.67|2485.97|2494.67|2485.97|2494.45|2485.75|18
1627976530000|2021-08-03 07:42:10|2494.64|2485.94|2493.86|2485.16|2494.67|2485.97|2493.72|2485.02|26
1627976540000|2021-08-03 07:42:20|2493.65|2484.95|2493.48|2484.78|2493.71|2485.01|2493.01|2484.31|35
1627976550000|2021-08-03 07:42:30|2493.56|2484.86|2494.27|2485.57|2495.05|2486.35|2493.37|2484.67|37
1627976560000|2021-08-03 07:42:40|2494.34|2485.64|2494.6|2485.9|2494.65|2485.95|2494.28|2485.58|31
1627976570000|2021-08-03 07:42:50|2494.64|2485.94|2494.68|2485.98|2494.73|2486.03|2494.4|2485.7|29
1627976580000|2021-08-03 07:43:00|2494.7|2486|2495.62|2486.92|2495.91|2487.21|2494.49|2485.79|37
1627976590000|2021-08-03 07:43:10|2495.64|2486.94|2495.79|2487.09|2496.18|2487.48|2495.63|2486.93|30
1627976600000|2021-08-03 07:43:20|2495.98|2487.28|2495.44|2486.74|2495.98|2487.28|2495.42|2486.72|35
1627976610000|2021-08-03 07:43:30|2495.5|2486.8|2495.31|2486.61|2495.63|2486.93|2495.31|2486.61|36
1627976620000|2021-08-03 07:43:40|2495.23|2486.53|2494.45|2485.75|2495.31|2486.61|2494.39|2485.69|34
1627976630000|2021-08-03 07:43:50|2494.43|2485.73|2494.98|2486.28|2495.1|2486.4|2494.35|2485.65|33
1627976640000|2021-08-03 07:44:00|2495.03|2486.33|2494.91|2486.21|2495.06|2486.36|2494.74|2486.04|29
1627976650000|2021-08-03 07:44:10|2494.95|2486.25|2493.82|2485.12|2495.13|2486.43|2493.82|2485.12|29
1627976660000|2021-08-03 07:44:20|2493.68|2484.98|2493.88|2485.18|2494.06|2485.36|2492.75|2484.05|30
1627976670000|2021-08-03 07:44:30|2493.99|2485.29|2493.39|2484.69|2493.99|2485.29|2493.37|2484.67|26
1627976680000|2021-08-03 07:44:40|2493.38|2484.68|2491.87|2483.17|2493.53|2484.83|2491.83|2483.13|35
1627976690000|2021-08-03 07:44:50|2491.67|2482.97|2492.58|2483.88|2492.6|2483.9|2491.6|2482.9|32
1627976700000|2021-08-03 07:45:00|2492.61|2483.91|2491.24|2482.54|2492.61|2483.91|2490.6|2481.9|33
1627976710000|2021-08-03 07:45:10|2491.7|2483|2489.02|2480.32|2491.7|2483|2488.89|2480.19|39
1627976720000|2021-08-03 07:45:20|2489.09|2480.39|2489.14|2480.44|2489.52|2480.82|2488.53|2479.83|36
1627976730000|2021-08-03 07:45:30|2489.22|2480.52|2488.81|2480.11|2489.32|2480.62|2488.49|2479.79|38
1627976740000|2021-08-03 07:45:40|2488.95|2480.25|2488.36|2479.66|2488.96|2480.26|2488.23|2479.53|34
1627976750000|2021-08-03 07:45:50|2488.41|2479.71|2488.45|2479.75|2489.1|2480.4|2488.21|2479.51|34
1627976760000|2021-08-03 07:46:00|2488.41|2479.71|2489.38|2480.68|2489.44|2480.74|2488.36|2479.66|32
1627976770000|2021-08-03 07:46:10|2489.37|2480.67|2489.42|2480.72|2489.55|2480.85|2489.35|2480.65|32
1627976780000|2021-08-03 07:46:20|2489.83|2481.13|2490.2|2481.5|2490.22|2481.52|2489.83|2481.13|33
1627976790000|2021-08-03 07:46:30|2490.19|2481.49|2490.21|2481.51|2490.29|2481.59|2489.81|2481.11|37
1627976800000|2021-08-03 07:46:40|2490.14|2481.44|2489.89|2481.19|2490.14|2481.44|2489.77|2481.07|34
1627976810000|2021-08-03 07:46:50|2489.85|2481.15|2489.49|2480.79|2490.02|2481.32|2489.48|2480.78|31
1627976820000|2021-08-03 07:47:00|2489.51|2480.81|2488.47|2479.77|2489.55|2480.85|2488.22|2479.52|33
1627976830000|2021-08-03 07:47:10|2488.28|2479.58|2487.82|2479.12|2488.56|2479.86|2487.82|2479.12|35
1627976840000|2021-08-03 07:47:20|2488.09|2479.39|2488.99|2480.29|2488.99|2480.29|2486.61|2477.91|39
1627976850000|2021-08-03 07:47:30|2489.01|2480.31|2488.57|2479.87|2489.01|2480.31|2488.54|2479.84|31
1627976860000|2021-08-03 07:47:40|2488.58|2479.88|2488.65|2479.95|2488.7|2480|2488.54|2479.84|30
1627976870000|2021-08-03 07:47:50|2488.57|2479.87|2488.89|2480.19|2489.04|2480.34|2488.57|2479.87|25
1627976880000|2021-08-03 07:48:00|2488.91|2480.21|2487.89|2479.19|2488.96|2480.26|2487.89|2479.19|23
1627976890000|2021-08-03 07:48:10|2487.87|2479.17|2486.74|2478.04|2487.87|2479.17|2486.39|2477.69|38
1627976900000|2021-08-03 07:48:20|2487.18|2478.48|2486.82|2478.12|2487.18|2478.48|2484.85|2476.15|39
1627976910000|2021-08-03 07:48:30|2486.81|2478.11|2487.02|2478.32|2487.27|2478.57|2486.76|2478.06|33
1627976920000|2021-08-03 07:48:40|2486.96|2478.26|2487.99|2479.29|2488|2479.3|2486.84|2478.14|35
1627976930000|2021-08-03 07:48:50|2488.02|2479.32|2487.69|2478.99|2488.11|2479.41|2487.67|2478.97|24
1627976940000|2021-08-03 07:49:00|2487.73|2479.03|2488.03|2479.33|2488.21|2479.51|2487.62|2478.92|16
1627976950000|2021-08-03 07:49:10|2488.04|2479.34|2488.51|2479.81|2488.56|2479.86|2488.03|2479.33|13
1627976960000|2021-08-03 07:49:20|2488.46|2479.76|2489.53|2480.83|2489.56|2480.86|2488.37|2479.67|21
1627976970000|2021-08-03 07:49:30|2489.52|2480.82|2491.23|2482.53|2491.23|2482.53|2489.52|2480.82|20
1627976980000|2021-08-03 07:49:40|2491.21|2482.51|2491.46|2482.76|2491.7|2483|2490.03|2481.33|33
1627976990000|2021-08-03 07:49:50|2491.52|2482.82|2492.24|2483.54|2492.27|2483.57|2491.49|2482.79|28
1627977000000|2021-08-03 07:50:00|2492.19|2483.49|2493.88|2485.18|2495.27|2486.57|2492.19|2483.49|38
1627977010000|2021-08-03 07:50:10|2493.64|2484.94|2493.12|2484.42|2493.99|2485.29|2492.84|2484.14|34
1627977020000|2021-08-03 07:50:20|2493.11|2484.41|2493.27|2484.57|2493.29|2484.59|2493.11|2484.41|17
1627977030000|2021-08-03 07:50:30|2493.26|2484.56|2493.16|2484.46|2493.26|2484.56|2493.15|2484.45|16
1627977040000|2021-08-03 07:50:40|2493.13|2484.43|2493.11|2484.41|2493.13|2484.43|2493.11|2484.41|2
1627977050000|2021-08-03 07:50:50|2493.13|2484.43|2493.18|2484.48|2493.36|2484.66|2493.13|2484.43|15
1627977060000|2021-08-03 07:51:00|2493.17|2484.47|2491.68|2482.98|2493.28|2484.58|2491.68|2482.98|24
1627977070000|2021-08-03 07:51:10|2491.67|2482.97|2490.98|2482.28|2491.67|2482.97|2490.43|2481.73|35
1627977080000|2021-08-03 07:51:20|2490.94|2482.24|2490.3|2481.6|2490.97|2482.27|2490.21|2481.51|32
1627977090000|2021-08-03 07:51:30|2490.29|2481.59|2490.3|2481.6|2490.42|2481.72|2490.07|2481.37|27
1627977100000|2021-08-03 07:51:40|2490.23|2481.53|2489.83|2481.13|2490.28|2481.58|2489.79|2481.09|18
1627977110000|2021-08-03 07:51:50|2489.79|2481.09|2489.48|2480.78|2489.91|2481.21|2489.43|2480.73|25
1627977120000|2021-08-03 07:52:00|2489.49|2480.79|2491.09|2482.39|2491.09|2482.39|2489.49|2480.79|23
1627977130000|2021-08-03 07:52:10|2491.2|2482.5|2492.16|2483.46|2492.47|2483.77|2491.2|2482.5|27
1627977140000|2021-08-03 07:52:20|2492.18|2483.48|2492.6|2483.9|2492.95|2484.25|2492.18|2483.48|29
1627977150000|2021-08-03 07:52:30|2492.61|2483.91|2492.06|2483.36|2492.68|2483.98|2491.98|2483.28|24
1627977160000|2021-08-03 07:52:40|2492.08|2483.38|2492.45|2483.75|2492.45|2483.75|2491.55|2482.85|34
1627977170000|2021-08-03 07:52:50|2492.47|2483.77|2492.88|2484.18|2492.97|2484.27|2492.47|2483.77|35
1627977180000|2021-08-03 07:53:00|2492.87|2484.17|2492.63|2483.93|2492.87|2484.17|2492.35|2483.65|34
1627977190000|2021-08-03 07:53:10|2492.58|2483.88|2495.28|2486.58|2495.28|2486.58|2492.57|2483.87|33
1627977200000|2021-08-03 07:53:20|2495.21|2486.51|2496.25|2487.55|2496.44|2487.74|2495.05|2486.35|36
1627977210000|2021-08-03 07:53:30|2496.32|2487.62|2498.49|2489.79|2498.62|2489.92|2496.11|2487.41|37
1627977220000|2021-08-03 07:53:40|2498.53|2489.83|2497.09|2488.39|2498.79|2490.09|2497.07|2488.37|37
1627977230000|2021-08-03 07:53:50|2497.08|2488.38|2497.1|2488.4|2497.83|2489.13|2496.72|2488.02|34
1627977240000|2021-08-03 07:54:00|2496.96|2488.26|2497.53|2488.83|2497.55|2488.85|2496.96|2488.26|9
1627977250000|2021-08-03 07:54:10|2497.67|2488.97|2498.75|2490.05|2499.23|2490.53|2497.67|2488.97|25
1627977260000|2021-08-03 07:54:20|2498.31|2489.61|2497.26|2488.56|2498.31|2489.61|2496.94|2488.24|31
1627977270000|2021-08-03 07:54:30|2497.15|2488.45|2495.77|2487.07|2497.42|2488.72|2495.77|2487.07|32
1627977280000|2021-08-03 07:54:40|2495.81|2487.11|2497.07|2488.37|2497.43|2488.73|2495.81|2487.11|31
1627977290000|2021-08-03 07:54:50|2497.08|2488.38|2496.87|2488.17|2497.39|2488.69|2496.66|2487.96|33
1627977300000|2021-08-03 07:55:00|2496.83|2488.13|2496.84|2488.14|2497.67|2488.97|2496.71|2488.01|39
1627977310000|2021-08-03 07:55:10|2496.81|2488.11|2496.33|2487.63|2496.94|2488.24|2496.08|2487.38|36
1627977320000|2021-08-03 07:55:20|2496.35|2487.65|2495.76|2487.06|2496.43|2487.73|2495.38|2486.68|35
1627977330000|2021-08-03 07:55:30|2495.57|2486.87|2494.71|2486.01|2495.57|2486.87|2494.68|2485.98|35
1627977340000|2021-08-03 07:55:40|2494.74|2486.04|2494.69|2485.99|2494.89|2486.19|2494.43|2485.73|32
1627977350000|2021-08-03 07:55:50|2494.57|2485.87|2496.3|2487.6|2496.32|2487.62|2494.35|2485.65|37
1627977360000|2021-08-03 07:56:00|2496.27|2487.57|2496.49|2487.79|2496.94|2488.24|2495.28|2486.58|36
1627977370000|2021-08-03 07:56:10|2496.54|2487.84|2496.73|2488.03|2496.85|2488.15|2496.52|2487.82|38
1627977380000|2021-08-03 07:56:20|2496.6|2487.9|2495.02|2486.32|2496.75|2488.05|2495.02|2486.32|34
1627977390000|2021-08-03 07:56:30|2495.01|2486.31|2495.08|2486.38|2495.5|2486.8|2494.62|2485.92|36
1627977400000|2021-08-03 07:56:40|2495.07|2486.37|2495.13|2486.43|2495.4|2486.7|2494.91|2486.21|31
1627977410000|2021-08-03 07:56:50|2495.09|2486.39|2493.79|2485.09|2495.31|2486.61|2493.69|2484.99|36
1627977420000|2021-08-03 07:57:00|2494.03|2485.33|2494.35|2485.65|2494.35|2485.65|2492.84|2484.14|31
1627977430000|2021-08-03 07:57:10|2494.25|2485.55|2494.35|2485.65|2494.36|2485.66|2494.18|2485.48|14
1627977440000|2021-08-03 07:57:20|2494.14|2485.44|2494.1|2485.4|2494.14|2485.44|2493.48|2484.78|36
1627977450000|2021-08-03 07:57:30|2494.18|2485.48|2493.46|2484.76|2494.42|2485.72|2493.46|2484.76|36
1627977460000|2021-08-03 07:57:40|2493.45|2484.75|2493.52|2484.82|2493.54|2484.84|2493.36|2484.66|28
1627977470000|2021-08-03 07:57:50|2493.5|2484.8|2494.14|2485.44|2494.37|2485.67|2493.49|2484.79|30
1627977480000|2021-08-03 07:58:00|2494.13|2485.43|2494.86|2486.16|2495.67|2486.97|2494.04|2485.34|33
1627977490000|2021-08-03 07:58:10|2494.68|2485.98|2494.22|2485.52|2494.68|2485.98|2493.87|2485.17|35
1627977500000|2021-08-03 07:58:20|2494.23|2485.53|2493.89|2485.19|2494.28|2485.58|2493.76|2485.06|34
1627977510000|2021-08-03 07:58:30|2493.88|2485.18|2494.02|2485.32|2494.21|2485.51|2493.86|2485.16|31
1627977520000|2021-08-03 07:58:40|2493.98|2485.28|2493.89|2485.19|2494.03|2485.33|2493.84|2485.14|29
1627977530000|2021-08-03 07:58:50|2493.83|2485.13|2493.03|2484.33|2493.85|2485.15|2492.92|2484.22|34
1627977540000|2021-08-03 07:59:00|2492.99|2484.29|2494.69|2485.99|2494.81|2486.11|2492.93|2484.23|36
1627977550000|2021-08-03 07:59:10|2494.7|2486|2494.88|2486.18|2494.92|2486.22|2494.33|2485.63|36
1627977560000|2021-08-03 07:59:20|2494.78|2486.08|2495.99|2487.29|2496.3|2487.6|2494.78|2486.08|39
1627977570000|2021-08-03 07:59:30|2495.64|2486.94|2496.32|2487.62|2496.32|2487.62|2495.51|2486.81|36
1627977580000|2021-08-03 07:59:40|2496.29|2487.59|2496.55|2487.85|2496.55|2487.85|2495.94|2487.24|34
1627977590000|2021-08-03 07:59:50|2496.42|2487.72|2497.89|2489.19|2498.27|2489.57|2496.42|2487.72|33
1627977600000|2021-08-03 08:00:00|2497.9|2489.2|2497.45|2488.75|2497.95|2489.25|2497.09|2488.39|25
1627977610000|2021-08-03 08:00:10|2497.41|2488.71|2495.93|2487.23|2497.41|2488.71|2495.93|2487.23|33
1627977620000|2021-08-03 08:00:20|2496.08|2487.38|2496.63|2487.93|2496.63|2487.93|2495.94|2487.24|36
1627977630000|2021-08-03 08:00:30|2496.64|2487.94|2497.21|2488.51|2497.42|2488.72|2496.61|2487.91|36
1627977640000|2021-08-03 08:00:40|2497.19|2488.49|2495.18|2486.48|2497.23|2488.53|2495.13|2486.43|35
1627977650000|2021-08-03 08:00:50|2495.29|2486.59|2494.76|2486.06|2495.67|2486.97|2494.34|2485.64|26
1627977660000|2021-08-03 08:01:00|2494.66|2485.96|2493.41|2484.71|2494.66|2485.96|2493.33|2484.63|38
1627977670000|2021-08-03 08:01:10|2493.29|2484.59|2494.83|2486.13|2495.02|2486.32|2492.63|2483.93|36
1627977680000|2021-08-03 08:01:20|2494.85|2486.15|2492.86|2484.16|2494.86|2486.16|2492.86|2484.16|36
1627977690000|2021-08-03 08:01:30|2492.93|2484.23|2492.97|2484.27|2493.12|2484.42|2490.52|2481.82|39
1627977700000|2021-08-03 08:01:40|2493.54|2484.84|2490.76|2482.06|2493.54|2484.84|2490.63|2481.93|36
1627977710000|2021-08-03 08:01:50|2490.75|2482.05|2490.91|2482.21|2491.52|2482.82|2490.64|2481.94|40
1627977720000|2021-08-03 08:02:00|2490.57|2481.87|2489.58|2480.88|2492.05|2483.35|2488.75|2480.05|37
1627977730000|2021-08-03 08:02:10|2490.25|2481.55|2491.64|2482.94|2492.49|2483.79|2490.25|2481.55|34
1627977740000|2021-08-03 08:02:20|2491.65|2482.95|2488.06|2479.36|2491.65|2482.95|2486.96|2478.26|35
1627977750000|2021-08-03 08:02:30|2487.78|2479.08|2486.2|2477.5|2487.78|2479.08|2486.2|2477.5|38
1627977760000|2021-08-03 08:02:40|2486.15|2477.45|2485.02|2476.32|2486.67|2477.97|2484.91|2476.21|37
1627977770000|2021-08-03 08:02:50|2485.03|2476.33|2485.26|2476.56|2486.13|2477.43|2484.78|2476.08|33
1627977780000|2021-08-03 08:03:00|2485.27|2476.57|2483.69|2474.99|2487.05|2478.35|2483.69|2474.99|40
1627977790000|2021-08-03 08:03:10|2483.9|2475.2|2479.51|2470.81|2483.94|2475.24|2479.28|2470.58|40
1627977800000|2021-08-03 08:03:20|2479.61|2470.91|2480.3|2471.6|2482.05|2473.35|2479.61|2470.91|38
1627977810000|2021-08-03 08:03:30|2480.39|2471.69|2482.3|2473.6|2482.6|2473.9|2480.39|2471.69|39
1627977820000|2021-08-03 08:03:40|2482.24|2473.54|2484.73|2476.03|2485.02|2476.32|2482.24|2473.54|38
1627977830000|2021-08-03 08:03:50|2484.61|2475.91|2486.87|2478.17|2486.96|2478.26|2483.93|2475.23|40
1627977840000|2021-08-03 08:04:00|2486.84|2478.14|2487.1|2478.4|2487.2|2478.5|2486.23|2477.53|39
1627977850000|2021-08-03 08:04:10|2487.05|2478.35|2488.16|2479.46|2488.16|2479.46|2486.71|2478.01|31
1627977860000|2021-08-03 08:04:20|2488.19|2479.49|2488.07|2479.37|2488.19|2479.49|2487.95|2479.25|19
1627977870000|2021-08-03 08:04:30|2487.59|2478.89|2489.95|2481.25|2489.95|2481.25|2487.48|2478.78|30
1627977880000|2021-08-03 08:04:40|2489.97|2481.27|2491.11|2482.41|2491.76|2483.06|2489.26|2480.56|29
1627977890000|2021-08-03 08:04:50|2490.74|2482.04|2490.24|2481.54|2491.44|2482.74|2489.71|2481.01|31
1627977900000|2021-08-03 08:05:00|2490.26|2481.56|2488.35|2479.65|2490.33|2481.63|2488.35|2479.65|32
1627977910000|2021-08-03 08:05:10|2488.3|2479.6|2488.79|2480.09|2489.54|2480.84|2488.03|2479.33|36
1627977920000|2021-08-03 08:05:20|2488.69|2479.99|2488.16|2479.46|2488.69|2479.99|2487.24|2478.54|38
1627977930000|2021-08-03 08:05:30|2488.21|2479.51|2489.87|2481.17|2490.03|2481.33|2488.21|2479.51|37
1627977940000|2021-08-03 08:05:40|2489.9|2481.2|2489.85|2481.15|2490.03|2481.33|2489.63|2480.93|36
1627977950000|2021-08-03 08:05:50|2489.87|2481.17|2491.34|2482.64|2491.34|2482.64|2489.87|2481.17|34
1627977960000|2021-08-03 08:06:00|2491.31|2482.61|2491.58|2482.88|2492.1|2483.4|2491.31|2482.61|18
1627977970000|2021-08-03 08:06:10|2491.53|2482.83|2491.66|2482.96|2492.75|2484.05|2490.62|2481.92|32
1627977980000|2021-08-03 08:06:20|2491.74|2483.04|2493.03|2484.33|2493.08|2484.38|2491.74|2483.04|28
1627977990000|2021-08-03 08:06:30|2492.98|2484.28|2493.49|2484.79|2493.88|2485.18|2492.8|2484.1|29
1627978000000|2021-08-03 08:06:40|2493.5|2484.8|2492.76|2484.06|2493.53|2484.83|2492.04|2483.34|34
1627978010000|2021-08-03 08:06:50|2492.77|2484.07|2493.15|2484.45|2493.2|2484.5|2492.52|2483.82|27
1627978020000|2021-08-03 08:07:00|2493.2|2484.5|2492.58|2483.88|2493.2|2484.5|2492.5|2483.8|32
1627978030000|2021-08-03 08:07:10|2492.87|2484.17|2494.13|2485.43|2494.91|2486.21|2492.7|2484|27
1627978040000|2021-08-03 08:07:20|2494.72|2486.02|2493.32|2484.62|2494.75|2486.05|2493.32|2484.62|26
1627978050000|2021-08-03 08:07:30|2493.05|2484.35|2493.82|2485.12|2493.82|2485.12|2493.05|2484.35|26
1627978060000|2021-08-03 08:07:40|2493.85|2485.15|2493.96|2485.26|2494.16|2485.46|2493.84|2485.14|24
1627978070000|2021-08-03 08:07:50|2493.83|2485.13|2493.27|2484.57|2493.83|2485.13|2493.27|2484.57|24
1627978080000|2021-08-03 08:08:00|2493.26|2484.56|2494.19|2485.49|2494.32|2485.62|2493.22|2484.52|23
1627978090000|2021-08-03 08:08:10|2494.13|2485.43|2493.63|2484.93|2494.14|2485.44|2493.16|2484.46|30
1627978100000|2021-08-03 08:08:20|2493.58|2484.88|2494.4|2485.7|2494.4|2485.7|2493.39|2484.69|30
1627978110000|2021-08-03 08:08:30|2494.35|2485.65|2493.95|2485.25|2494.44|2485.74|2493.93|2485.23|23
1627978120000|2021-08-03 08:08:40|2493.98|2485.28|2493.46|2484.76|2494.06|2485.36|2493.35|2484.65|26
1627978130000|2021-08-03 08:08:50|2493.38|2484.68|2493.4|2484.7|2493.48|2484.78|2493.31|2484.61|20
1627978140000|2021-08-03 08:09:00|2493.39|2484.69|2492.2|2483.5|2493.39|2484.69|2492.1|2483.4|30
1627978150000|2021-08-03 08:09:10|2492.33|2483.63|2491.85|2483.15|2492.56|2483.86|2491.77|2483.07|30
1627978160000|2021-08-03 08:09:20|2491.79|2483.09|2489.67|2480.97|2491.79|2483.09|2489.55|2480.85|33
1627978170000|2021-08-03 08:09:30|2489.58|2480.88|2487.58|2478.88|2489.58|2480.88|2487.58|2478.88|35
1627978180000|2021-08-03 08:09:40|2487.39|2478.69|2487.89|2479.19|2487.92|2479.22|2487.39|2478.69|26
1627978190000|2021-08-03 08:09:50|2487.88|2479.18|2489.54|2480.84|2489.54|2480.84|2487.69|2478.99|29
1627978200000|2021-08-03 08:10:00|2489.55|2480.85|2487.42|2478.72|2489.55|2480.85|2487.42|2478.72|34
1627978210000|2021-08-03 08:10:10|2487.44|2478.74|2487.54|2478.84|2487.97|2479.27|2487.36|2478.66|36
1627978220000|2021-08-03 08:10:20|2487.51|2478.81|2487.22|2478.52|2487.51|2478.81|2487.1|2478.4|25
1627978230000|2021-08-03 08:10:30|2487.2|2478.5|2487.06|2478.36|2487.52|2478.82|2486.97|2478.27|25
1627978240000|2021-08-03 08:10:40|2487.52|2478.82|2486.83|2478.13|2488.31|2479.61|2486.78|2478.08|38
1627978250000|2021-08-03 08:10:50|2486.94|2478.24|2486.92|2478.22|2487.8|2479.1|2486.91|2478.21|34
1627978260000|2021-08-03 08:11:00|2486.93|2478.23|2487.26|2478.56|2487.46|2478.76|2486.28|2477.58|31
1627978270000|2021-08-03 08:11:10|2487.23|2478.53|2487.85|2479.15|2488.02|2479.32|2487.15|2478.45|37
1627978280000|2021-08-03 08:11:20|2487.87|2479.17|2487.38|2478.68|2488.14|2479.44|2487.36|2478.66|35
1627978290000|2021-08-03 08:11:30|2487.34|2478.64|2486.53|2477.83|2487.6|2478.9|2486.1|2477.4|38
1627978300000|2021-08-03 08:11:40|2486.52|2477.82|2486.81|2478.11|2486.98|2478.28|2486.47|2477.77|33
1627978310000|2021-08-03 08:11:50|2486.94|2478.24|2486.56|2477.86|2487.19|2478.49|2486.56|2477.86|38
1627978320000|2021-08-03 08:12:00|2486.47|2477.77|2488.53|2479.83|2488.9|2480.2|2486.38|2477.68|37
1627978330000|2021-08-03 08:12:10|2488.48|2479.78|2489.17|2480.47|2489.79|2481.09|2488.28|2479.58|39
1627978340000|2021-08-03 08:12:20|2489.04|2480.34|2489.34|2480.64|2489.36|2480.66|2488.55|2479.85|37
1627978350000|2021-08-03 08:12:30|2489.13|2480.43|2489.04|2480.34|2489.33|2480.63|2488.88|2480.18|32
1627978360000|2021-08-03 08:12:40|2489.49|2480.79|2489.14|2480.44|2489.49|2480.79|2489.03|2480.33|20
1627978370000|2021-08-03 08:12:50|2489.13|2480.43|2488.47|2479.77|2489.49|2480.79|2488.47|2479.77|15
1627978380000|2021-08-03 08:13:00|2488.58|2479.88|2487.96|2479.26|2488.94|2480.24|2487.96|2479.26|22
1627978390000|2021-08-03 08:13:10|2487.94|2479.24|2488.46|2479.76|2488.68|2479.98|2487.83|2479.13|18
1627978400000|2021-08-03 08:13:20|2488.39|2479.69|2488.91|2480.21|2488.98|2480.28|2488.36|2479.66|31
1627978410000|2021-08-03 08:13:30|2488.9|2480.2|2489.49|2480.79|2489.49|2480.79|2488.82|2480.12|33
1627978420000|2021-08-03 08:13:40|2489.45|2480.75|2487.51|2478.81|2489.5|2480.8|2487.51|2478.81|37
1627978430000|2021-08-03 08:13:50|2488.19|2479.49|2486.97|2478.27|2488.26|2479.56|2486.97|2478.27|34
1627978440000|2021-08-03 08:14:00|2487.45|2478.75|2486.59|2477.89|2487.85|2479.15|2486.58|2477.88|31
1627978450000|2021-08-03 08:14:10|2486.58|2477.88|2487.57|2478.87|2487.65|2478.95|2486.34|2477.64|34
1627978460000|2021-08-03 08:14:20|2487.61|2478.91|2487.21|2478.51|2487.81|2479.11|2487.14|2478.44|33
1627978470000|2021-08-03 08:14:30|2487.2|2478.5|2488.78|2480.08|2488.93|2480.23|2487.2|2478.5|35
1627978480000|2021-08-03 08:14:40|2488.73|2480.03|2487.87|2479.17|2488.92|2480.22|2487.87|2479.17|33
1627978490000|2021-08-03 08:14:50|2487.91|2479.21|2487.88|2479.18|2488.2|2479.5|2487.81|2479.11|35
1627978500000|2021-08-03 08:15:00|2487.89|2479.19|2486.54|2477.84|2488.26|2479.56|2486.5|2477.8|20
1627978510000|2021-08-03 08:15:10|2486.58|2477.88|2485.91|2477.21|2486.75|2478.05|2485.9|2477.2|21
1627978520000|2021-08-03 08:15:20|2485.9|2477.2|2485.91|2477.21|2486.15|2477.45|2485.72|2477.02|24
1627978530000|2021-08-03 08:15:30|2486.02|2477.32|2485.3|2476.6|2486.02|2477.32|2485.3|2476.6|7
1627978540000|2021-08-03 08:15:40|2485.38|2476.68|2485.17|2476.47|2485.49|2476.79|2484.92|2476.22|29
1627978550000|2021-08-03 08:15:50|2485.12|2476.42|2485.47|2476.77|2485.69|2476.99|2485.12|2476.42|22
1627978560000|2021-08-03 08:16:00|2485.4|2476.7|2484.96|2476.26|2485.61|2476.91|2483.77|2475.07|32
1627978570000|2021-08-03 08:16:10|2484.88|2476.18|2483.66|2474.96|2485.04|2476.34|2483.66|2474.96|37
1627978580000|2021-08-03 08:16:20|2483.79|2475.09|2483.17|2474.47|2484.8|2476.1|2482.49|2473.79|37
1627978590000|2021-08-03 08:16:30|2483.12|2474.42|2481.18|2472.48|2483.57|2474.87|2481.18|2472.48|38
1627978600000|2021-08-03 08:16:40|2480.97|2472.27|2481.84|2473.14|2481.84|2473.14|2479.94|2471.24|40
1627978610000|2021-08-03 08:16:50|2482.47|2473.77|2483.49|2474.79|2483.88|2475.18|2482.47|2473.77|39
1627978620000|2021-08-03 08:17:00|2483.52|2474.82|2482.8|2474.1|2483.55|2474.85|2482.45|2473.75|37
1627978630000|2021-08-03 08:17:10|2482.85|2474.15|2482.81|2474.11|2482.85|2474.15|2481.67|2472.97|36
1627978640000|2021-08-03 08:17:20|2482.74|2474.04|2483.35|2474.65|2483.55|2474.85|2482.59|2473.89|38
1627978650000|2021-08-03 08:17:30|2483.93|2475.23|2486.8|2478.1|2486.8|2478.1|2483.83|2475.13|38
1627978660000|2021-08-03 08:17:40|2486.79|2478.09|2487.61|2478.91|2487.65|2478.95|2484.94|2476.24|38
1627978670000|2021-08-03 08:17:50|2487.79|2479.09|2486.91|2478.21|2489.52|2480.82|2486.44|2477.74|38
1627978680000|2021-08-03 08:18:00|2486.93|2478.23|2490.66|2481.96|2490.66|2481.96|2486.83|2478.13|38
1627978690000|2021-08-03 08:18:10|2490.42|2481.72|2490.33|2481.63|2490.78|2482.08|2489.81|2481.11|34
1627978700000|2021-08-03 08:18:20|2490.34|2481.64|2491.44|2482.74|2491.46|2482.76|2490.34|2481.64|34
1627978710000|2021-08-03 08:18:30|2491.51|2482.81|2492.34|2483.64|2492.34|2483.64|2491.51|2482.81|28
1627978720000|2021-08-03 08:18:40|2492.4|2483.7|2493.26|2484.56|2493.31|2484.61|2492.12|2483.42|33
1627978730000|2021-08-03 08:18:50|2493.28|2484.58|2492.88|2484.18|2493.86|2485.16|2492.59|2483.89|30
1627978740000|2021-08-03 08:19:00|2492.8|2484.1|2493.9|2485.2|2493.94|2485.24|2492.02|2483.32|32
1627978750000|2021-08-03 08:19:10|2493.92|2485.22|2494.09|2485.39|2494.11|2485.41|2493.3|2484.6|35
1627978760000|2021-08-03 08:19:20|2494.08|2485.38|2494.3|2485.6|2494.35|2485.65|2493.95|2485.25|31
1627978770000|2021-08-03 08:19:30|2494.32|2485.62|2494.06|2485.36|2494.63|2485.93|2494.01|2485.31|34
1627978780000|2021-08-03 08:19:40|2494.1|2485.4|2494.82|2486.12|2494.82|2486.12|2494.05|2485.35|38
1627978790000|2021-08-03 08:19:50|2494.85|2486.15|2495.34|2486.64|2495.47|2486.77|2494.8|2486.1|36
1627978800000|2021-08-03 08:20:00|2495.33|2486.63|2495.25|2486.55|2496.11|2487.41|2494.76|2486.06|28
1627978810000|2021-08-03 08:20:10|2495.48|2486.78|2492.25|2483.55|2495.48|2486.78|2492.25|2483.55|38
1627978820000|2021-08-03 08:20:20|2492.28|2483.58|2491.95|2483.25|2492.56|2483.86|2491.55|2482.85|34
1627978830000|2021-08-03 08:20:30|2491.74|2483.04|2491.75|2483.05|2492.01|2483.31|2491.33|2482.63|26
1627978840000|2021-08-03 08:20:40|2491.74|2483.04|2491.74|2483.04|2491.85|2483.15|2491.44|2482.74|30
1627978850000|2021-08-03 08:20:50|2491.66|2482.96|2493.39|2484.69|2493.55|2484.85|2490.99|2482.29|34
1627978860000|2021-08-03 08:21:00|2493.16|2484.46|2493.66|2484.96|2493.76|2485.06|2491.98|2483.28|39
1627978870000|2021-08-03 08:21:10|2493.61|2484.91|2494.01|2485.31|2494.01|2485.31|2493.47|2484.77|37
1627978880000|2021-08-03 08:21:20|2493.97|2485.27|2493.54|2484.84|2494.06|2485.36|2493.25|2484.55|37
1627978890000|2021-08-03 08:21:30|2493.5|2484.8|2492.8|2484.1|2493.74|2485.04|2492.8|2484.1|32
1627978900000|2021-08-03 08:21:40|2492.79|2484.09|2493.57|2484.87|2493.84|2485.14|2492.58|2483.88|35
1627978910000|2021-08-03 08:21:50|2493.61|2484.91|2493.55|2484.85|2493.61|2484.91|2493.13|2484.43|36
1627978920000|2021-08-03 08:22:00|2493.56|2484.86|2492.92|2484.22|2493.56|2484.86|2492.65|2483.95|30
1627978930000|2021-08-03 08:22:10|2492.86|2484.16|2493.03|2484.33|2493.03|2484.33|2491.99|2483.29|29
1627978940000|2021-08-03 08:22:20|2493.13|2484.43|2494.24|2485.54|2494.37|2485.67|2493.13|2484.43|37
1627978950000|2021-08-03 08:22:30|2494.26|2485.56|2494.54|2485.84|2494.97|2486.27|2494.26|2485.56|39
1627978960000|2021-08-03 08:22:40|2494.73|2486.03|2495.02|2486.32|2495.14|2486.44|2493.16|2484.46|38
1627978970000|2021-08-03 08:22:50|2495.03|2486.33|2493.52|2484.82|2495.1|2486.4|2493.43|2484.73|36
1627978980000|2021-08-03 08:23:00|2493.57|2484.87|2493.54|2484.84|2494.57|2485.87|2493.13|2484.43|35
1627978990000|2021-08-03 08:23:10|2493.67|2484.97|2491.3|2482.6|2493.67|2484.97|2491.12|2482.42|33
1627979000000|2021-08-03 08:23:20|2491.37|2482.67|2491.21|2482.51|2492.06|2483.36|2491.21|2482.51|33
1627979010000|2021-08-03 08:23:30|2491.19|2482.49|2490.73|2482.03|2492.4|2483.7|2489.15|2480.45|32
1627979020000|2021-08-03 08:23:40|2490.76|2482.06|2491.99|2483.29|2492|2483.3|2490.76|2482.06|34
1627979030000|2021-08-03 08:23:50|2491.88|2483.18|2490.52|2481.82|2492.91|2484.21|2490.51|2481.81|39
1627979040000|2021-08-03 08:24:00|2490.53|2481.83|2490.81|2482.11|2491.52|2482.82|2490.4|2481.7|37
1627979050000|2021-08-03 08:24:10|2490.84|2482.14|2490.75|2482.05|2490.95|2482.25|2490.6|2481.9|33
1627979060000|2021-08-03 08:24:20|2490.76|2482.06|2490.33|2481.63|2491.31|2482.61|2490.33|2481.63|34
1627979070000|2021-08-03 08:24:30|2489.97|2481.27|2490.04|2481.34|2490.69|2481.99|2489.58|2480.88|24
1627979080000|2021-08-03 08:24:40|2489.79|2481.09|2490.05|2481.35|2490.09|2481.39|2489.52|2480.82|25
1627979090000|2021-08-03 08:24:50|2490.21|2481.51|2490.24|2481.54|2490.68|2481.98|2488.97|2480.27|28
1627979100000|2021-08-03 08:25:00|2490.26|2481.56|2491.64|2482.94|2491.64|2482.94|2490.23|2481.53|33
1627979110000|2021-08-03 08:25:10|2491.9|2483.2|2493.35|2484.65|2493.46|2484.76|2491.9|2483.2|40
1627979120000|2021-08-03 08:25:20|2493.37|2484.67|2493.44|2484.74|2493.45|2484.75|2493.13|2484.43|32
1627979130000|2021-08-03 08:25:30|2493.43|2484.73|2493.22|2484.52|2493.76|2485.06|2492.77|2484.07|39
1627979140000|2021-08-03 08:25:40|2493.31|2484.61|2494.92|2486.22|2494.98|2486.28|2493.21|2484.51|33
1627979150000|2021-08-03 08:25:50|2494.79|2486.09|2495.14|2486.44|2495.67|2486.97|2494.33|2485.63|37
1627979160000|2021-08-03 08:26:00|2495.12|2486.42|2494.52|2485.82|2495.38|2486.68|2493.88|2485.18|35
1627979170000|2021-08-03 08:26:10|2494.56|2485.86|2496.04|2487.34|2496.23|2487.53|2494.52|2485.82|37
1627979180000|2021-08-03 08:26:20|2495.74|2487.04|2496.85|2488.15|2496.85|2488.15|2495.07|2486.37|39
1627979190000|2021-08-03 08:26:30|2496.63|2487.93|2496.69|2487.99|2496.85|2488.15|2495.94|2487.24|37
1627979200000|2021-08-03 08:26:40|2496.66|2487.96|2496.36|2487.66|2496.86|2488.16|2496.26|2487.56|35
1627979210000|2021-08-03 08:26:50|2496.43|2487.73|2495.89|2487.19|2496.43|2487.73|2495.29|2486.59|35
1627979220000|2021-08-03 08:27:00|2496.07|2487.37|2495.47|2486.77|2496.09|2487.39|2495.47|2486.77|37
1627979230000|2021-08-03 08:27:10|2495.02|2486.32|2496.35|2487.65|2496.39|2487.69|2494.63|2485.93|37
1627979240000|2021-08-03 08:27:20|2496.34|2487.64|2495.88|2487.18|2496.34|2487.64|2495.58|2486.88|36
1627979250000|2021-08-03 08:27:30|2495.95|2487.25|2496.36|2487.66|2496.53|2487.83|2495.92|2487.22|38
1627979260000|2021-08-03 08:27:40|2496.34|2487.64|2494.82|2486.12|2496.39|2487.69|2493.96|2485.26|35
1627979270000|2021-08-03 08:27:50|2494.76|2486.06|2493.54|2484.84|2494.87|2486.17|2493.23|2484.53|36
1627979280000|2021-08-03 08:28:00|2493.51|2484.81|2494.01|2485.31|2494.6|2485.9|2493.4|2484.7|37
1627979290000|2021-08-03 08:28:10|2493.99|2485.29|2494.12|2485.42|2494.66|2485.96|2493.71|2485.01|29
1627979300000|2021-08-03 08:28:20|2493.58|2484.88|2493.82|2485.12|2494.36|2485.66|2493.29|2484.59|18
1627979310000|2021-08-03 08:28:30|2494.36|2485.66|2494.6|2485.9|2494.6|2485.9|2493.74|2485.04|26
1627979320000|2021-08-03 08:28:40|2494.58|2485.88|2495.33|2486.63|2495.33|2486.63|2494.58|2485.88|25
1627979330000|2021-08-03 08:28:50|2495.27|2486.57|2495.47|2486.77|2495.55|2486.85|2495.15|2486.45|30
1627979340000|2021-08-03 08:29:00|2495.34|2486.64|2495.88|2487.18|2496.6|2487.9|2495.34|2486.64|36
1627979350000|2021-08-03 08:29:10|2495.8|2487.1|2495.22|2486.52|2496.23|2487.53|2495.22|2486.52|30
1627979360000|2021-08-03 08:29:20|2496.02|2487.32|2495.82|2487.12|2496.36|2487.66|2495.17|2486.47|31
1627979370000|2021-08-03 08:29:30|2495.86|2487.16|2496.17|2487.47|2496.21|2487.51|2495.74|2487.04|23
1627979380000|2021-08-03 08:29:40|2496.1|2487.4|2495.6|2486.9|2496.36|2487.66|2495.2|2486.5|28
1627979390000|2021-08-03 08:29:50|2495.59|2486.89|2495.67|2486.97|2495.67|2486.97|2495.34|2486.64|14
1627979400000|2021-08-03 08:30:00|2495.58|2486.88|2495.81|2487.11|2496.19|2487.49|2495.31|2486.61|35
1627979410000|2021-08-03 08:30:10|2496.36|2487.66|2495.83|2487.13|2496.39|2487.69|2495.7|2487|32
1627979420000|2021-08-03 08:30:20|2495.88|2487.18|2495.63|2486.93|2495.88|2487.18|2495.52|2486.82|28
1627979430000|2021-08-03 08:30:30|2495.69|2486.99|2496.21|2487.51|2496.35|2487.65|2495.65|2486.95|36
1627979440000|2021-08-03 08:30:40|2496.24|2487.54|2496.62|2487.92|2497.1|2488.4|2496.16|2487.46|35
1627979450000|2021-08-03 08:30:50|2496.71|2488.01|2497.88|2489.18|2497.88|2489.18|2496.53|2487.83|38
1627979460000|2021-08-03 08:31:00|2498.01|2489.31|2496.46|2487.76|2498.14|2489.44|2496.46|2487.76|37
1627979470000|2021-08-03 08:31:10|2496.31|2487.61|2495.37|2486.67|2496.31|2487.61|2495.37|2486.67|39
1627979480000|2021-08-03 08:31:20|2495.35|2486.65|2495.5|2486.8|2495.62|2486.92|2495.1|2486.4|37
1627979490000|2021-08-03 08:31:30|2495.52|2486.82|2496.15|2487.45|2496.65|2487.95|2495.52|2486.82|29
1627979500000|2021-08-03 08:31:40|2496.24|2487.54|2495.57|2486.87|2496.34|2487.64|2495.57|2486.87|38
1627979510000|2021-08-03 08:31:50|2495.62|2486.92|2495.45|2486.75|2495.71|2487.01|2495.15|2486.45|36
1627979520000|2021-08-03 08:32:00|2495.46|2486.76|2495.18|2486.48|2495.51|2486.81|2495.02|2486.32|34
1627979530000|2021-08-03 08:32:10|2494.92|2486.22|2495.36|2486.66|2496.35|2487.65|2494.83|2486.13|35
1627979540000|2021-08-03 08:32:20|2495.34|2486.64|2496.52|2487.82|2496.71|2488.01|2495.34|2486.64|33
1627979550000|2021-08-03 08:32:30|2496.48|2487.78|2497.32|2488.62|2497.68|2488.98|2496.48|2487.78|38
1627979560000|2021-08-03 08:32:40|2497.29|2488.59|2497.03|2488.33|2497.35|2488.65|2496.82|2488.12|35
1627979570000|2021-08-03 08:32:50|2497.1|2488.4|2496.08|2487.38|2497.21|2488.51|2496.02|2487.32|32
1627979580000|2021-08-03 08:33:00|2496.04|2487.34|2496.3|2487.6|2496.37|2487.67|2496.04|2487.34|21
1627979590000|2021-08-03 08:33:10|2496.35|2487.65|2495.46|2486.76|2496.35|2487.65|2495.46|2486.76|30
1627979600000|2021-08-03 08:33:20|2495.62|2486.92|2495.34|2486.64|2495.62|2486.92|2495.15|2486.45|28
1627979610000|2021-08-03 08:33:30|2495.62|2486.92|2495.35|2486.65|2495.62|2486.92|2494.61|2485.91|25
1627979620000|2021-08-03 08:33:40|2495.34|2486.64|2495.43|2486.73|2495.62|2486.92|2494.61|2485.91|18
1627979630000|2021-08-03 08:33:50|2495|2486.3|2495.42|2486.72|2495.43|2486.73|2495|2486.3|17
1627979640000|2021-08-03 08:34:00|2495.41|2486.71|2493.92|2485.22|2495.62|2486.92|2493.78|2485.08|20
1627979650000|2021-08-03 08:34:10|2493.99|2485.29|2494.44|2485.74|2494.61|2485.91|2493.79|2485.09|31
1627979660000|2021-08-03 08:34:20|2494.54|2485.84|2496.05|2487.35|2496.2|2487.5|2494.5|2485.8|35
1627979670000|2021-08-03 08:34:30|2495.91|2487.21|2493.04|2484.34|2495.97|2487.27|2492.95|2484.25|36
1627979680000|2021-08-03 08:34:40|2492.97|2484.27|2492.55|2483.85|2493.1|2484.4|2492.42|2483.72|32
1627979690000|2021-08-03 08:34:50|2492.51|2483.81|2492.84|2484.14|2493.06|2484.36|2492.49|2483.79|24
1627979700000|2021-08-03 08:35:00|2492.87|2484.17|2493.99|2485.29|2494.09|2485.39|2492.7|2484|27
1627979710000|2021-08-03 08:35:10|2493.9|2485.2|2492.94|2484.24|2494.19|2485.49|2492.9|2484.2|34
1627979720000|2021-08-03 08:35:20|2492.69|2483.99|2493.36|2484.66|2493.42|2484.72|2492.55|2483.85|32
1627979730000|2021-08-03 08:35:30|2493.33|2484.63|2492.36|2483.66|2493.81|2485.11|2492.36|2483.66|26
1627979740000|2021-08-03 08:35:40|2492.29|2483.59|2491.85|2483.15|2492.62|2483.92|2491.79|2483.09|35
1627979750000|2021-08-03 08:35:50|2492.21|2483.51|2492.36|2483.66|2492.81|2484.11|2491.74|2483.04|36
1627979760000|2021-08-03 08:36:00|2492.23|2483.53|2492.86|2484.16|2493.01|2484.31|2492.23|2483.53|37
1627979770000|2021-08-03 08:36:10|2493.07|2484.37|2492.57|2483.87|2493.84|2485.14|2492.52|2483.82|36
1627979780000|2021-08-03 08:36:20|2492.56|2483.86|2492.56|2483.86|2492.69|2483.99|2492.36|2483.66|34
1627979790000|2021-08-03 08:36:30|2492.46|2483.76|2492.09|2483.39|2492.58|2483.88|2491.96|2483.26|30
1627979800000|2021-08-03 08:36:40|2492|2483.3|2491.58|2482.88|2492.01|2483.31|2491.15|2482.45|29
1627979810000|2021-08-03 08:36:50|2491.6|2482.9|2491.81|2483.11|2492.06|2483.36|2491.6|2482.9|33
1627979820000|2021-08-03 08:37:00|2491.93|2483.23|2493.5|2484.8|2493.5|2484.8|2491.77|2483.07|30
1627979830000|2021-08-03 08:37:10|2493.46|2484.76|2492.78|2484.08|2493.46|2484.76|2492.12|2483.42|38
1627979840000|2021-08-03 08:37:20|2492.79|2484.09|2491.34|2482.64|2493.23|2484.53|2491.15|2482.45|36
1627979850000|2021-08-03 08:37:30|2491.32|2482.62|2491.32|2482.62|2491.39|2482.69|2491.24|2482.54|31
1627979860000|2021-08-03 08:37:40|2491.36|2482.66|2491.36|2482.66|2491.61|2482.91|2491.28|2482.58|29
1627979870000|2021-08-03 08:37:50|2491.34|2482.64|2491.09|2482.39|2491.37|2482.67|2491.09|2482.39|28
1627979880000|2021-08-03 08:38:00|2490.96|2482.26|2491.49|2482.79|2492.06|2483.36|2490.64|2481.94|34
1627979890000|2021-08-03 08:38:10|2491.5|2482.8|2491.5|2482.8|2492|2483.3|2491.5|2482.8|33
1627979900000|2021-08-03 08:38:20|2491.39|2482.69|2490.68|2481.98|2491.39|2482.69|2490.53|2481.83|33
1627979910000|2021-08-03 08:38:30|2490.52|2481.82|2490.52|2481.82|2490.68|2481.98|2490.49|2481.79|9
1627979920000|2021-08-03 08:38:40|2490.68|2481.98|2490.54|2481.84|2490.68|2481.98|2490.32|2481.62|18
1627979930000|2021-08-03 08:38:50|2490.51|2481.81|2490.62|2481.92|2490.68|2481.98|2490.27|2481.57|24
1627979940000|2021-08-03 08:39:00|2490.49|2481.79|2491.7|2483|2491.84|2483.14|2490.49|2481.79|32
1627979950000|2021-08-03 08:39:10|2491.69|2482.99|2490.99|2482.29|2491.89|2483.19|2490.77|2482.07|27
1627979960000|2021-08-03 08:39:20|2490.93|2482.23|2490.47|2481.77|2490.95|2482.25|2490.35|2481.65|15
1627979970000|2021-08-03 08:39:30|2490.12|2481.42|2489.12|2480.42|2490.68|2481.98|2488.88|2480.18|21
1627979980000|2021-08-03 08:39:40|2489.1|2480.4|2488.9|2480.2|2489.26|2480.56|2488.9|2480.2|17
1627979990000|2021-08-03 08:39:50|2488.53|2479.83|2489.15|2480.45|2489.2|2480.5|2488.41|2479.71|36
1627980000000|2021-08-03 08:40:00|2489.19|2480.49|2487.92|2479.22|2489.22|2480.52|2487.73|2479.03|35
1627980010000|2021-08-03 08:40:10|2488.31|2479.61|2488.16|2479.46|2488.4|2479.7|2487.56|2478.86|34
1627980020000|2021-08-03 08:40:20|2488.13|2479.43|2488.4|2479.7|2488.4|2479.7|2487.7|2479|26
1627980030000|2021-08-03 08:40:30|2488.09|2479.39|2488.05|2479.35|2488.4|2479.7|2487.46|2478.76|22
1627980040000|2021-08-03 08:40:40|2488.36|2479.66|2486|2477.3|2488.36|2479.66|2485.76|2477.06|25
1627980050000|2021-08-03 08:40:50|2485.98|2477.28|2485.49|2476.79|2486.11|2477.41|2485.25|2476.55|22
1627980060000|2021-08-03 08:41:00|2485.56|2476.86|2488.95|2480.25|2489.13|2480.43|2485.56|2476.86|33
1627980070000|2021-08-03 08:41:10|2488.98|2480.28|2489.6|2480.9|2489.6|2480.9|2488.98|2480.28|32
1627980080000|2021-08-03 08:41:20|2489.46|2480.76|2490.19|2481.49|2490.47|2481.77|2489.39|2480.69|25
1627980090000|2021-08-03 08:41:30|2490.18|2481.48|2490.21|2481.51|2490.85|2482.15|2490.01|2481.31|33
1627980100000|2021-08-03 08:41:40|2490.14|2481.44|2490.02|2481.32|2490.5|2481.8|2489.9|2481.2|30
1627980110000|2021-08-03 08:41:50|2490|2481.3|2489.63|2480.93|2490|2481.3|2489.58|2480.88|18
1627980120000|2021-08-03 08:42:00|2489.62|2480.92|2487.92|2479.22|2489.62|2480.92|2487.91|2479.21|16
1627980130000|2021-08-03 08:42:10|2487.79|2479.09|2489.54|2480.84|2489.54|2480.84|2487.71|2479.01|27
1627980140000|2021-08-03 08:42:20|2489.5|2480.8|2489.23|2480.53|2489.5|2480.8|2489.17|2480.47|32
1627980150000|2021-08-03 08:42:30|2489.21|2480.51|2488.45|2479.75|2489.29|2480.59|2488.38|2479.68|19
1627980160000|2021-08-03 08:42:40|2488.4|2479.7|2487.93|2479.23|2488.42|2479.72|2487.92|2479.22|22
1627980170000|2021-08-03 08:42:50|2487.95|2479.25|2488.05|2479.35|2488.05|2479.35|2487.85|2479.15|14
1627980180000|2021-08-03 08:43:00|2488.78|2480.08|2490.56|2481.86|2490.56|2481.86|2488.55|2479.85|17
1627980190000|2021-08-03 08:43:10|2490.6|2481.9|2490.16|2481.46|2490.94|2482.24|2490.12|2481.42|32
1627980200000|2021-08-03 08:43:20|2490.21|2481.51|2491.64|2482.94|2491.98|2483.28|2490.21|2481.51|37
1627980210000|2021-08-03 08:43:30|2491.68|2482.98|2492.16|2483.46|2492.5|2483.8|2491.68|2482.98|35
1627980220000|2021-08-03 08:43:40|2492.14|2483.44|2492.49|2483.79|2492.5|2483.8|2492.13|2483.43|26
1627980230000|2021-08-03 08:43:50|2492.52|2483.82|2493.1|2484.4|2493.23|2484.53|2492.52|2483.82|27
1627980240000|2021-08-03 08:44:00|2493.08|2484.38|2493.73|2485.03|2494.92|2486.22|2492.42|2483.72|37
1627980250000|2021-08-03 08:44:10|2493.9|2485.2|2495.22|2486.52|2495.22|2486.52|2493.65|2484.95|31
1627980260000|2021-08-03 08:44:20|2495.28|2486.58|2495.48|2486.78|2495.48|2486.78|2494.81|2486.11|23
1627980270000|2021-08-03 08:44:30|2495.45|2486.75|2495.91|2487.21|2495.93|2487.23|2495.44|2486.74|10
1627980280000|2021-08-03 08:44:40|2495.99|2487.29|2495.63|2486.93|2496.15|2487.45|2495.49|2486.79|19
1627980290000|2021-08-03 08:44:50|2495.62|2486.92|2494.87|2486.17|2495.62|2486.92|2494.32|2485.62|24
1627980300000|2021-08-03 08:45:00|2494.84|2486.14|2492.99|2484.29|2494.85|2486.15|2492.76|2484.06|21
1627980310000|2021-08-03 08:45:10|2493.02|2484.32|2493.67|2484.97|2493.74|2485.04|2492.24|2483.54|28
1627980320000|2021-08-03 08:45:20|2493.7|2485|2493.51|2484.81|2494.16|2485.46|2493.51|2484.81|30
1627980330000|2021-08-03 08:45:30|2493.21|2484.51|2491.96|2483.26|2493.21|2484.51|2491.96|2483.26|36
1627980340000|2021-08-03 08:45:40|2491.86|2483.16|2491.59|2482.89|2491.97|2483.27|2491.4|2482.7|33
1627980350000|2021-08-03 08:45:50|2491.64|2482.94|2492.44|2483.74|2492.55|2483.85|2491.56|2482.86|33
1627980360000|2021-08-03 08:46:00|2491.89|2483.19|2490.46|2481.76|2491.9|2483.2|2490.35|2481.65|35
1627980370000|2021-08-03 08:46:10|2490.44|2481.74|2490.99|2482.29|2490.99|2482.29|2490.23|2481.53|25
1627980380000|2021-08-03 08:46:20|2490.91|2482.21|2490.72|2482.02|2491.48|2482.78|2490.38|2481.68|30
1627980390000|2021-08-03 08:46:30|2490.73|2482.03|2490.83|2482.13|2490.88|2482.18|2490.54|2481.84|20
1627980400000|2021-08-03 08:46:40|2490.84|2482.14|2491.43|2482.73|2491.43|2482.73|2490.77|2482.07|8
1627980410000|2021-08-03 08:46:50|2491.76|2483.06|2492.72|2484.02|2492.72|2484.02|2491.66|2482.96|31
1627980420000|2021-08-03 08:47:00|2492.77|2484.07|2494.3|2485.6|2494.41|2485.71|2492.77|2484.07|30
1627980430000|2021-08-03 08:47:10|2494.32|2485.62|2496.06|2487.36|2496.08|2487.38|2494.32|2485.62|26
1627980440000|2021-08-03 08:47:20|2496|2487.3|2495.39|2486.69|2496.01|2487.31|2495.1|2486.4|33
1627980450000|2021-08-03 08:47:30|2495.41|2486.71|2494.73|2486.03|2495.49|2486.79|2494.73|2486.03|32
1627980460000|2021-08-03 08:47:40|2494.75|2486.05|2494.41|2485.71|2494.75|2486.05|2493.96|2485.26|35
1627980470000|2021-08-03 08:47:50|2494.38|2485.68|2495.54|2486.84|2495.6|2486.9|2494.25|2485.55|31
1627980480000|2021-08-03 08:48:00|2495.53|2486.83|2496.4|2487.7|2496.63|2487.93|2495.28|2486.58|35
1627980490000|2021-08-03 08:48:10|2496.55|2487.85|2495.4|2486.7|2496.61|2487.91|2495.38|2486.68|35
1627980500000|2021-08-03 08:48:20|2495.48|2486.78|2495.51|2486.81|2495.54|2486.84|2495.38|2486.68|25
1627980510000|2021-08-03 08:48:30|2495.46|2486.76|2496.15|2487.45|2496.58|2487.88|2495.38|2486.68|28
1627980520000|2021-08-03 08:48:40|2496.52|2487.82|2495.98|2487.28|2496.53|2487.83|2495.85|2487.15|37
1627980530000|2021-08-03 08:48:50|2496.06|2487.36|2496.2|2487.5|2496.27|2487.57|2495.22|2486.52|36
1627980540000|2021-08-03 08:49:00|2496.27|2487.57|2496.11|2487.41|2496.42|2487.72|2495.88|2487.18|34
1627980550000|2021-08-03 08:49:10|2496.08|2487.38|2496.1|2487.4|2496.29|2487.59|2495.88|2487.18|29
1627980560000|2021-08-03 08:49:20|2496.08|2487.38|2496.96|2488.26|2496.96|2488.26|2495.97|2487.27|36
1627980570000|2021-08-03 08:49:30|2497.06|2488.36|2496.73|2488.03|2497.75|2489.05|2496.69|2487.99|37
1627980580000|2021-08-03 08:49:40|2496.71|2488.01|2496.99|2488.29|2497.03|2488.33|2496.46|2487.76|37
1627980590000|2021-08-03 08:49:50|2496.96|2488.26|2498.47|2489.77|2498.96|2490.26|2496.88|2488.18|32
1627980600000|2021-08-03 08:50:00|2498.62|2489.92|2498.22|2489.52|2498.62|2489.92|2497.43|2488.73|34
1627980610000|2021-08-03 08:50:10|2498.23|2489.53|2498.69|2489.99|2498.79|2490.09|2498.21|2489.51|23
1627980620000|2021-08-03 08:50:20|2498.7|2490|2498.72|2490.02|2498.75|2490.05|2498.14|2489.44|21
1627980630000|2021-08-03 08:50:30|2498.66|2489.96|2499.45|2490.75|2499.59|2490.89|2498.66|2489.96|25
1627980640000|2021-08-03 08:50:40|2499.47|2490.77|2499.07|2490.37|2499.54|2490.84|2498.96|2490.26|31
1627980650000|2021-08-03 08:50:50|2499.1|2490.4|2498.84|2490.14|2499.45|2490.75|2498.84|2490.14|22
1627980660000|2021-08-03 08:51:00|2498.82|2490.12|2497.68|2488.98|2498.82|2490.12|2497.68|2488.98|29
1627980670000|2021-08-03 08:51:10|2497.78|2489.08|2496.32|2487.62|2497.85|2489.15|2496.17|2487.47|34
1627980680000|2021-08-03 08:51:20|2496.16|2487.46|2495.93|2487.23|2496.18|2487.48|2495.89|2487.19|28
1627980690000|2021-08-03 08:51:30|2495.91|2487.21|2495.73|2487.03|2496.78|2488.08|2495.73|2487.03|32
1627980700000|2021-08-03 08:51:40|2495.86|2487.16|2495.84|2487.14|2496.24|2487.54|2495.4|2486.7|36
1627980710000|2021-08-03 08:51:50|2496|2487.3|2496.21|2487.51|2496.35|2487.65|2495.55|2486.85|27
1627980720000|2021-08-03 08:52:00|2496.32|2487.62|2495.52|2486.82|2496.41|2487.71|2495.52|2486.82|30
1627980730000|2021-08-03 08:52:10|2495.49|2486.79|2493.02|2484.32|2495.59|2486.89|2493.02|2484.32|33
1627980740000|2021-08-03 08:52:20|2493.04|2484.34|2493.01|2484.31|2493.19|2484.49|2492.62|2483.92|35
1627980750000|2021-08-03 08:52:30|2492.96|2484.26|2493.55|2484.85|2493.84|2485.14|2492.96|2484.26|34
1627980760000|2021-08-03 08:52:40|2493.47|2484.77|2493|2484.3|2493.51|2484.81|2492.8|2484.1|30
1627980770000|2021-08-03 08:52:50|2493.03|2484.33|2493.15|2484.45|2493.35|2484.65|2492.65|2483.95|29
1627980780000|2021-08-03 08:53:00|2493.14|2484.44|2494.88|2486.18|2494.88|2486.18|2492.98|2484.28|31
1627980790000|2021-08-03 08:53:10|2494.92|2486.22|2494.27|2485.57|2494.97|2486.27|2494.26|2485.56|27
1627980800000|2021-08-03 08:53:20|2494.29|2485.59|2493.05|2484.35|2494.42|2485.72|2492.88|2484.18|34
1627980810000|2021-08-03 08:53:30|2493|2484.3|2492.58|2483.88|2493.37|2484.67|2492.41|2483.71|28
1627980820000|2021-08-03 08:53:40|2492.56|2483.86|2493.15|2484.45|2493.34|2484.64|2492.35|2483.65|39
1627980830000|2021-08-03 08:53:50|2493.14|2484.44|2493.15|2484.45|2493.34|2484.64|2493.08|2484.38|34
1627980840000|2021-08-03 08:54:00|2493.18|2484.48|2490.89|2482.19|2493.28|2484.58|2490.43|2481.73|36
1627980850000|2021-08-03 08:54:10|2490.98|2482.28|2490.27|2481.57|2490.98|2482.28|2489.37|2480.67|37
1627980860000|2021-08-03 08:54:20|2490.34|2481.64|2491.63|2482.93|2492|2483.3|2490.34|2481.64|36
1627980870000|2021-08-03 08:54:30|2491.51|2482.81|2492.03|2483.33|2492.25|2483.55|2491.44|2482.74|35
1627980880000|2021-08-03 08:54:40|2491.95|2483.25|2492.13|2483.43|2492.17|2483.47|2491.88|2483.18|28
1627980890000|2021-08-03 08:54:50|2492.01|2483.31|2491.93|2483.23|2492.13|2483.43|2491.86|2483.16|24
1627980900000|2021-08-03 08:55:00|2491.78|2483.08|2489.69|2480.99|2491.78|2483.08|2489.69|2480.99|36
1627980910000|2021-08-03 08:55:10|2489.67|2480.97|2491.45|2482.75|2491.63|2482.93|2489.67|2480.97|23
1627980920000|2021-08-03 08:55:20|2491.55|2482.85|2492.64|2483.94|2492.64|2483.94|2491.53|2482.83|12
1627980930000|2021-08-03 08:55:30|2492.9|2484.2|2492.32|2483.62|2493.73|2485.03|2492.29|2483.59|30
1627980940000|2021-08-03 08:55:40|2492.34|2483.64|2492.6|2483.9|2492.6|2483.9|2492.21|2483.51|28
1627980950000|2021-08-03 08:55:50|2492.75|2484.05|2492.79|2484.09|2493.13|2484.43|2492.71|2484.01|29
1627980960000|2021-08-03 08:56:00|2492.8|2484.1|2491.98|2483.28|2492.8|2484.1|2491.98|2483.28|36
1627980970000|2021-08-03 08:56:10|2492.02|2483.32|2490.89|2482.19|2492.22|2483.52|2490.64|2481.94|33
1627980980000|2021-08-03 08:56:20|2490.93|2482.23|2490.37|2481.67|2490.93|2482.23|2490.36|2481.66|35
1627980990000|2021-08-03 08:56:30|2490.39|2481.69|2493.4|2484.7|2493.4|2484.7|2490.24|2481.54|31
1627981000000|2021-08-03 08:56:40|2493.57|2484.87|2491.75|2483.05|2493.68|2484.98|2491.7|2483|38
1627981010000|2021-08-03 08:56:50|2491.79|2483.09|2491.04|2482.34|2491.79|2483.09|2490.8|2482.1|37
1627981020000|2021-08-03 08:57:00|2490.96|2482.26|2491.74|2483.04|2492.27|2483.57|2490.96|2482.26|36
1627981030000|2021-08-03 08:57:10|2491.66|2482.96|2492.69|2483.99|2492.79|2484.09|2491.46|2482.76|37
1627981040000|2021-08-03 08:57:20|2492.83|2484.13|2492.26|2483.56|2492.83|2484.13|2492.09|2483.39|36
1627981050000|2021-08-03 08:57:30|2492.34|2483.64|2491.82|2483.12|2492.51|2483.81|2491.82|2483.12|33
1627981060000|2021-08-03 08:57:40|2491.79|2483.09|2490.57|2481.87|2491.89|2483.19|2490.57|2481.87|39
1627981070000|2021-08-03 08:57:50|2490.58|2481.88|2490.8|2482.1|2491.04|2482.34|2490.36|2481.66|37
1627981080000|2021-08-03 08:58:00|2490.84|2482.14|2489.61|2480.91|2490.84|2482.14|2489.19|2480.49|36
1627981090000|2021-08-03 08:58:10|2489.76|2481.06|2490.4|2481.7|2490.62|2481.92|2489.54|2480.84|36
1627981100000|2021-08-03 08:58:20|2490.27|2481.57|2489.99|2481.29|2490.85|2482.15|2489.95|2481.25|34
1627981110000|2021-08-03 08:58:30|2490.06|2481.36|2489.63|2480.93|2490.06|2481.36|2489.5|2480.8|36
1627981120000|2021-08-03 08:58:40|2489.6|2480.9|2489.85|2481.15|2489.85|2481.15|2489.51|2480.81|34
1627981130000|2021-08-03 08:58:50|2489.88|2481.18|2489.25|2480.55|2489.88|2481.18|2489.25|2480.55|34
1627981140000|2021-08-03 08:59:00|2489.33|2480.63|2490.42|2481.72|2490.42|2481.72|2489.22|2480.52|39
1627981150000|2021-08-03 08:59:10|2490.49|2481.79|2490.88|2482.18|2490.98|2482.28|2490.42|2481.72|33
1627981160000|2021-08-03 08:59:20|2490.95|2482.25|2489.08|2480.38|2490.95|2482.25|2489.08|2480.38|38
1627981170000|2021-08-03 08:59:30|2489|2480.3|2488.72|2480.02|2489|2480.3|2488.4|2479.7|36
1627981180000|2021-08-03 08:59:40|2488.7|2480|2488.92|2480.22|2489.1|2480.4|2488.49|2479.79|37
1627981190000|2021-08-03 08:59:50|2488.85|2480.15|2488.82|2480.12|2489.02|2480.32|2488.67|2479.97|32
1627981200000|2021-08-03 09:00:00|2488.96|2480.26|2488.57|2479.87|2489.45|2480.75|2488.53|2479.83|38
1627981210000|2021-08-03 09:00:10|2488.63|2479.93|2488.61|2479.91|2489.02|2480.32|2488.53|2479.83|36
1627981220000|2021-08-03 09:00:20|2488.78|2480.08|2488.65|2479.95|2488.94|2480.24|2488.54|2479.84|35
1627981230000|2021-08-03 09:00:30|2488.55|2479.85|2488.48|2479.78|2488.69|2479.99|2488.48|2479.78|21
1627981240000|2021-08-03 09:00:40|2488.49|2479.79|2488.2|2479.5|2488.72|2480.02|2488.15|2479.45|30
1627981250000|2021-08-03 09:00:50|2488.23|2479.53|2488.1|2479.4|2488.32|2479.62|2487.79|2479.09|35
1627981260000|2021-08-03 09:01:00|2488.16|2479.46|2487.43|2478.73|2488.17|2479.47|2487.32|2478.62|36
1627981270000|2021-08-03 09:01:10|2487.42|2478.72|2487.35|2478.65|2488.1|2479.4|2487.13|2478.43|39
1627981280000|2021-08-03 09:01:20|2487.37|2478.67|2487.11|2478.41|2487.64|2478.94|2486.99|2478.29|38
1627981290000|2021-08-03 09:01:30|2487.23|2478.53|2486.99|2478.29|2487.85|2479.15|2486.89|2478.19|31
1627981300000|2021-08-03 09:01:40|2487.01|2478.31|2486.24|2477.54|2487.07|2478.37|2486.21|2477.51|28
1627981310000|2021-08-03 09:01:50|2486.25|2477.55|2484.95|2476.25|2486.25|2477.55|2484.81|2476.11|35
1627981320000|2021-08-03 09:02:00|2484.99|2476.29|2485.06|2476.36|2486.31|2477.61|2484.95|2476.25|33
1627981330000|2021-08-03 09:02:10|2485.22|2476.52|2484.41|2475.71|2485.24|2476.54|2484.16|2475.46|30
1627981340000|2021-08-03 09:02:20|2484.42|2475.72|2484.06|2475.36|2484.42|2475.72|2483.65|2474.95|37
1627981350000|2021-08-03 09:02:30|2484.07|2475.37|2484.49|2475.79|2484.55|2475.85|2483.57|2474.87|34
1627981360000|2021-08-03 09:02:40|2484.23|2475.53|2481.93|2473.23|2484.3|2475.6|2481.93|2473.23|38
1627981370000|2021-08-03 09:02:50|2482.06|2473.36|2481.29|2472.59|2482.2|2473.5|2480.94|2472.24|38
1627981380000|2021-08-03 09:03:00|2481.28|2472.58|2479.36|2470.66|2482.23|2473.53|2479.36|2470.66|36
1627981390000|2021-08-03 09:03:10|2479.74|2471.04|2476.44|2467.74|2479.74|2471.04|2476.19|2467.49|37
1627981400000|2021-08-03 09:03:20|2476.34|2467.64|2476.24|2467.54|2477.35|2468.65|2475.06|2466.36|39
1627981410000|2021-08-03 09:03:30|2476.07|2467.37|2476.37|2467.67|2476.77|2468.07|2475.95|2467.25|37
1627981420000|2021-08-03 09:03:40|2476.36|2467.66|2476.6|2467.9|2477.08|2468.38|2476.21|2467.51|36
1627981430000|2021-08-03 09:03:50|2476.72|2468.02|2476.63|2467.93|2477.09|2468.39|2476.48|2467.78|26
1627981440000|2021-08-03 09:04:00|2476.65|2467.95|2478.67|2469.97|2478.96|2470.26|2476.65|2467.95|36
1627981450000|2021-08-03 09:04:10|2478.63|2469.93|2479.11|2470.41|2479.11|2470.41|2478.62|2469.92|36
1627981460000|2021-08-03 09:04:20|2479.13|2470.43|2479.82|2471.12|2479.96|2471.26|2478.98|2470.28|38
1627981470000|2021-08-03 09:04:30|2480.03|2471.33|2480.71|2472.01|2480.74|2472.04|2479.88|2471.18|37
1627981480000|2021-08-03 09:04:40|2480.65|2471.95|2478.27|2469.57|2480.72|2472.02|2478.23|2469.53|32
1627981490000|2021-08-03 09:04:50|2478.23|2469.53|2478.22|2469.52|2478.38|2469.68|2477.86|2469.16|35
1627981500000|2021-08-03 09:05:00|2478.34|2469.64|2480.21|2471.51|2480.21|2471.51|2478.34|2469.64|37
1627981510000|2021-08-03 09:05:10|2480.24|2471.54|2481.16|2472.46|2481.36|2472.66|2480.22|2471.52|36
1627981520000|2021-08-03 09:05:20|2481.51|2472.81|2481.39|2472.69|2481.51|2472.81|2481.2|2472.5|32
1627981530000|2021-08-03 09:05:30|2481.06|2472.36|2480.9|2472.2|2481.2|2472.5|2480.88|2472.18|24
1627981540000|2021-08-03 09:05:40|2480.88|2472.18|2480.57|2471.87|2481.42|2472.72|2480.48|2471.78|37
1627981550000|2021-08-03 09:05:50|2480.68|2471.98|2481.49|2472.79|2481.54|2472.84|2480.68|2471.98|31
1627981560000|2021-08-03 09:06:00|2481.56|2472.86|2479.41|2470.71|2481.56|2472.86|2478.21|2469.51|38
1627981570000|2021-08-03 09:06:10|2479.37|2470.67|2481.85|2473.15|2481.85|2473.15|2479.3|2470.6|37
1627981580000|2021-08-03 09:06:20|2481.84|2473.14|2482.82|2474.12|2483.1|2474.4|2481.84|2473.14|36
1627981590000|2021-08-03 09:06:30|2482.8|2474.1|2483.75|2475.05|2483.9|2475.2|2482.39|2473.69|36
1627981600000|2021-08-03 09:06:40|2483.73|2475.03|2482.9|2474.2|2483.73|2475.03|2482.9|2474.2|38
1627981610000|2021-08-03 09:06:50|2482.81|2474.11|2484.05|2475.35|2484.19|2475.49|2482.81|2474.11|37
1627981620000|2021-08-03 09:07:00|2484.2|2475.5|2484.08|2475.38|2484.4|2475.7|2483.88|2475.18|27
1627981630000|2021-08-03 09:07:10|2484.07|2475.37|2484.49|2475.79|2484.49|2475.79|2484.07|2475.37|25
1627981640000|2021-08-03 09:07:20|2484.5|2475.8|2483.99|2475.29|2484.5|2475.8|2483.94|2475.24|20
1627981650000|2021-08-03 09:07:30|2484.11|2475.41|2484.61|2475.91|2484.72|2476.02|2484.11|2475.41|24
1627981660000|2021-08-03 09:07:40|2484.62|2475.92|2485.02|2476.32|2485.23|2476.53|2484.62|2475.92|38
1627981670000|2021-08-03 09:07:50|2485.12|2476.42|2484.98|2476.28|2485.13|2476.43|2484.69|2475.99|36
1627981680000|2021-08-03 09:08:00|2484.97|2476.27|2485.51|2476.81|2485.7|2477|2484.41|2475.71|35
1627981690000|2021-08-03 09:08:10|2485.37|2476.67|2486.24|2477.54|2486.24|2477.54|2485.34|2476.64|38
1627981700000|2021-08-03 09:08:20|2486.29|2477.59|2486.51|2477.81|2486.65|2477.95|2486.2|2477.5|36
1627981710000|2021-08-03 09:08:30|2486.56|2477.86|2488.37|2479.67|2488.37|2479.67|2486.34|2477.64|39
1627981720000|2021-08-03 09:08:40|2488.73|2480.03|2491.8|2483.1|2492.52|2483.82|2488.69|2479.99|36
1627981730000|2021-08-03 09:08:50|2491.38|2482.68|2492.43|2483.73|2492.62|2483.92|2490.87|2482.17|38
1627981740000|2021-08-03 09:09:00|2492.09|2483.39|2492.55|2483.85|2492.73|2484.03|2491.74|2483.04|37
1627981750000|2021-08-03 09:09:10|2492.39|2483.69|2493.4|2484.7|2493.59|2484.89|2492.12|2483.42|38
1627981760000|2021-08-03 09:09:20|2493.43|2484.73|2493.64|2484.94|2493.68|2484.98|2492.85|2484.15|38
1627981770000|2021-08-03 09:09:30|2493.59|2484.89|2493.1|2484.4|2493.65|2484.95|2492.8|2484.1|36
1627981780000|2021-08-03 09:09:40|2492.82|2484.12|2492.86|2484.16|2492.97|2484.27|2491.9|2483.2|37
1627981790000|2021-08-03 09:09:50|2492.79|2484.09|2493.16|2484.46|2493.45|2484.75|2492.79|2484.09|34
1627981800000|2021-08-03 09:10:00|2493.2|2484.5|2492.93|2484.23|2493.2|2484.5|2492.64|2483.94|37
1627981810000|2021-08-03 09:10:10|2492.61|2483.91|2492.14|2483.44|2492.61|2483.91|2491.99|2483.29|36
1627981820000|2021-08-03 09:10:20|2492.13|2483.43|2491.7|2483|2492.13|2483.43|2491.69|2482.99|34
1627981830000|2021-08-03 09:10:30|2491.74|2483.04|2491.63|2482.93|2491.79|2483.09|2491.53|2482.83|19
1627981840000|2021-08-03 09:10:40|2491.61|2482.91|2491.07|2482.37|2492.05|2483.35|2491.02|2482.32|25
1627981850000|2021-08-03 09:10:50|2491.09|2482.39|2490.17|2481.47|2491.09|2482.39|2490.17|2481.47|33
1627981860000|2021-08-03 09:11:00|2490.16|2481.46|2491.94|2483.24|2491.98|2483.28|2490.16|2481.46|30
1627981870000|2021-08-03 09:11:10|2491.93|2483.23|2491.49|2482.79|2491.98|2483.28|2491.48|2482.78|18
1627981880000|2021-08-03 09:11:20|2491.63|2482.93|2490.98|2482.28|2491.63|2482.93|2490.63|2481.93|29
1627981890000|2021-08-03 09:11:30|2490.99|2482.29|2488.64|2479.94|2490.99|2482.29|2488.35|2479.65|38
1627981900000|2021-08-03 09:11:40|2488.7|2480|2488.13|2479.43|2488.74|2480.04|2488.13|2479.43|35
1627981910000|2021-08-03 09:11:50|2487.83|2479.13|2487.94|2479.24|2487.94|2479.24|2486.81|2478.11|37
1627981920000|2021-08-03 09:12:00|2488.15|2479.45|2486.57|2477.87|2488.15|2479.45|2486.57|2477.87|40
1627981930000|2021-08-03 09:12:10|2486.62|2477.92|2486.31|2477.61|2486.93|2478.23|2486.28|2477.58|28
1627981940000|2021-08-03 09:12:20|2486.21|2477.51|2484.11|2475.41|2486.27|2477.57|2484.11|2475.41|34
1627981950000|2021-08-03 09:12:30|2484.07|2475.37|2483.55|2474.85|2484.28|2475.58|2483.55|2474.85|35
1627981960000|2021-08-03 09:12:40|2483.57|2474.87|2483.14|2474.44|2483.57|2474.87|2482.99|2474.29|31
1627981970000|2021-08-03 09:12:50|2483.1|2474.4|2483.5|2474.8|2483.58|2474.88|2483.1|2474.4|22
1627981980000|2021-08-03 09:13:00|2483.21|2474.51|2483.68|2474.98|2483.73|2475.03|2482.43|2473.73|34
1627981990000|2021-08-03 09:13:10|2483.76|2475.06|2485.05|2476.35|2485.09|2476.39|2483.3|2474.6|34
1627982000000|2021-08-03 09:13:20|2485.14|2476.44|2484.22|2475.52|2485.37|2476.67|2483.51|2474.81|37
1627982010000|2021-08-03 09:13:30|2484.19|2475.49|2482.11|2473.41|2484.28|2475.58|2482.07|2473.37|38
1627982020000|2021-08-03 09:13:40|2482.18|2473.48|2480.79|2472.09|2482.63|2473.93|2480.71|2472.01|36
1627982030000|2021-08-03 09:13:50|2480.61|2471.91|2478.4|2469.7|2480.62|2471.92|2477.87|2469.17|38
1627982040000|2021-08-03 09:14:00|2477.95|2469.25|2481.94|2473.24|2481.94|2473.24|2477.92|2469.22|38
1627982050000|2021-08-03 09:14:10|2481.67|2472.97|2481.36|2472.66|2482.03|2473.33|2481.25|2472.55|37
1627982060000|2021-08-03 09:14:20|2481.04|2472.34|2480.88|2472.18|2481.23|2472.53|2480.59|2471.89|36
1627982070000|2021-08-03 09:14:30|2481.02|2472.32|2480.51|2471.81|2481.02|2472.32|2480.25|2471.55|33
1627982080000|2021-08-03 09:14:40|2480.25|2471.55|2482.67|2473.97|2482.67|2473.97|2480.25|2471.55|36
1627982090000|2021-08-03 09:14:50|2482.98|2474.28|2482.16|2473.46|2483.38|2474.68|2482.1|2473.4|35
1627982100000|2021-08-03 09:15:00|2482.02|2473.32|2483.38|2474.68|2483.76|2475.06|2481.67|2472.97|37
1627982110000|2021-08-03 09:15:10|2483.59|2474.89|2484.67|2475.97|2485.38|2476.68|2483.51|2474.81|36
1627982120000|2021-08-03 09:15:20|2484.63|2475.93|2484.51|2475.81|2484.74|2476.04|2484.02|2475.32|30
1627982130000|2021-08-03 09:15:30|2484.73|2476.03|2484.87|2476.17|2484.88|2476.18|2484.7|2476|19
1627982140000|2021-08-03 09:15:40|2484.86|2476.16|2485.42|2476.72|2485.61|2476.91|2484.86|2476.16|20
1627982150000|2021-08-03 09:15:50|2485.38|2476.68|2486.14|2477.44|2486.83|2478.13|2485.31|2476.61|23
1627982160000|2021-08-03 09:16:00|2486.29|2477.59|2485.51|2476.81|2486.29|2477.59|2485.41|2476.71|20
1627982170000|2021-08-03 09:16:10|2485.97|2477.27|2485.71|2477.01|2487.04|2478.34|2485.52|2476.82|26
1627982180000|2021-08-03 09:16:20|2485.66|2476.96|2486.02|2477.32|2486.02|2477.32|2485.38|2476.68|31
1627982190000|2021-08-03 09:16:30|2486.03|2477.33|2485.97|2477.27|2486.13|2477.43|2485.59|2476.89|36
1627982200000|2021-08-03 09:16:40|2486.03|2477.33|2485.47|2476.77|2486.03|2477.33|2485.4|2476.7|31
1627982210000|2021-08-03 09:16:50|2485.44|2476.74|2486.05|2477.35|2486.26|2477.56|2485.36|2476.66|37
1627982220000|2021-08-03 09:17:00|2486.18|2477.48|2486.1|2477.4|2486.33|2477.63|2485.89|2477.19|32
1627982230000|2021-08-03 09:17:10|2485.86|2477.16|2488.46|2479.76|2488.46|2479.76|2485.86|2477.16|37
1627982240000|2021-08-03 09:17:20|2488.47|2479.77|2488.08|2479.38|2488.64|2479.94|2487.97|2479.27|36
1627982250000|2021-08-03 09:17:30|2487.98|2479.28|2487.94|2479.24|2488.19|2479.49|2487.46|2478.76|35
1627982260000|2021-08-03 09:17:40|2487.91|2479.21|2488.31|2479.61|2488.31|2479.61|2487.66|2478.96|28
1627982270000|2021-08-03 09:17:50|2488.18|2479.48|2487.64|2478.94|2488.31|2479.61|2487.5|2478.8|34
1627982280000|2021-08-03 09:18:00|2487.58|2478.88|2487.69|2478.99|2487.85|2479.15|2487.56|2478.86|33
1627982290000|2021-08-03 09:18:10|2487.66|2478.96|2486.66|2477.96|2487.66|2478.96|2486.58|2477.88|30
1627982300000|2021-08-03 09:18:20|2486.65|2477.95|2486.54|2477.84|2486.66|2477.96|2486.48|2477.78|15
1627982310000|2021-08-03 09:18:30|2486.65|2477.95|2487|2478.3|2487.14|2478.44|2486.65|2477.95|12
1627982320000|2021-08-03 09:18:40|2487.05|2478.35|2486.89|2478.19|2487.05|2478.35|2486.87|2478.17|9
1627982330000|2021-08-03 09:18:50|2487.78|2479.08|2487.95|2479.25|2488.2|2479.5|2487.78|2479.08|20
1627982340000|2021-08-03 09:19:00|2487.99|2479.29|2487.33|2478.63|2487.99|2479.29|2486.86|2478.16|27
1627982350000|2021-08-03 09:19:10|2487.36|2478.66|2488.4|2479.7|2488.52|2479.82|2487.36|2478.66|26
1627982360000|2021-08-03 09:19:20|2488.41|2479.71|2488.46|2479.76|2488.77|2480.07|2488.15|2479.45|36
1627982370000|2021-08-03 09:19:30|2488.48|2479.78|2487.99|2479.29|2488.48|2479.78|2487.74|2479.04|33
1627982380000|2021-08-03 09:19:40|2487.97|2479.27|2486.91|2478.21|2487.98|2479.28|2486.78|2478.08|33
1627982390000|2021-08-03 09:19:50|2486.96|2478.26|2487.2|2478.5|2487.68|2478.98|2486.96|2478.26|32
1627982400000|2021-08-03 09:20:00|2487.22|2478.52|2487.47|2478.77|2487.88|2479.18|2487.16|2478.46|34
1627982410000|2021-08-03 09:20:10|2487.62|2478.92|2486.96|2478.26|2487.72|2479.02|2486.92|2478.22|35
1627982420000|2021-08-03 09:20:20|2486.89|2478.19|2487.22|2478.52|2487.41|2478.71|2486.87|2478.17|29
1627982430000|2021-08-03 09:20:30|2487.25|2478.55|2485.08|2476.38|2487.38|2478.68|2485.08|2476.38|28
1627982440000|2021-08-03 09:20:40|2484.95|2476.25|2484.74|2476.04|2484.95|2476.25|2484.56|2475.86|29
1627982450000|2021-08-03 09:20:50|2484.5|2475.8|2482.38|2473.68|2484.81|2476.11|2482.06|2473.36|37
1627982460000|2021-08-03 09:21:00|2482.33|2473.63|2483.11|2474.41|2483.21|2474.51|2482.23|2473.53|36
1627982470000|2021-08-03 09:21:10|2483.23|2474.53|2482.8|2474.1|2483.23|2474.53|2482.78|2474.08|31
1627982480000|2021-08-03 09:21:20|2482.92|2474.22|2483.94|2475.24|2484.34|2475.64|2482.71|2474.01|38
1627982490000|2021-08-03 09:21:30|2483.88|2475.18|2484.87|2476.17|2484.87|2476.17|2483.88|2475.18|32
1627982500000|2021-08-03 09:21:40|2484.9|2476.2|2485.18|2476.48|2485.25|2476.55|2484.77|2476.07|38
1627982510000|2021-08-03 09:21:50|2485.16|2476.46|2486.31|2477.61|2486.45|2477.75|2485.12|2476.42|35
1627982520000|2021-08-03 09:22:00|2486.41|2477.71|2487.57|2478.87|2487.57|2478.87|2486.27|2477.57|29
1627982530000|2021-08-03 09:22:10|2487.55|2478.85|2487.71|2479.01|2487.73|2479.03|2487.53|2478.83|20
1627982540000|2021-08-03 09:22:20|2487.72|2479.02|2488.18|2479.48|2488.18|2479.48|2487.72|2479.02|18
1627982550000|2021-08-03 09:22:30|2488.27|2479.57|2487.99|2479.29|2488.42|2479.72|2487.73|2479.03|24
1627982560000|2021-08-03 09:22:40|2488|2479.3|2487.44|2478.74|2488|2479.3|2487.44|2478.74|14
1627982570000|2021-08-03 09:22:50|2487.46|2478.76|2488.17|2479.47|2488.17|2479.47|2487.3|2478.6|23
1627982580000|2021-08-03 09:23:00|2488.12|2479.42|2486.73|2478.03|2488.16|2479.46|2486.7|2478|27
1627982590000|2021-08-03 09:23:10|2486.82|2478.12|2485.45|2476.75|2487.11|2478.41|2485.45|2476.75|37
1627982600000|2021-08-03 09:23:20|2485.5|2476.8|2485.02|2476.32|2486.39|2477.69|2484.43|2475.73|37
1627982610000|2021-08-03 09:23:30|2485.18|2476.48|2485.07|2476.37|2485.35|2476.65|2485.07|2476.37|37
1627982620000|2021-08-03 09:23:40|2485.14|2476.44|2486.11|2477.41|2486.11|2477.41|2484.92|2476.22|31
1627982630000|2021-08-03 09:23:50|2486.27|2477.57|2486.03|2477.33|2486.66|2477.96|2485.91|2477.21|38
1627982640000|2021-08-03 09:24:00|2486.1|2477.4|2484.89|2476.19|2486.1|2477.4|2484.87|2476.17|37
1627982650000|2021-08-03 09:24:10|2484.86|2476.16|2484.46|2475.76|2484.89|2476.19|2484.38|2475.68|31
1627982660000|2021-08-03 09:24:20|2484.31|2475.61|2486.01|2477.31|2486.43|2477.73|2484.31|2475.61|36
1627982670000|2021-08-03 09:24:30|2486|2477.3|2487.84|2479.14|2487.84|2479.14|2486|2477.3|35
1627982680000|2021-08-03 09:24:40|2487.73|2479.03|2487.74|2479.04|2487.92|2479.22|2487.41|2478.71|28
1627982690000|2021-08-03 09:24:50|2487.75|2479.05|2488.14|2479.44|2488.15|2479.45|2487.71|2479.01|31
1627982700000|2021-08-03 09:25:00|2488.08|2479.38|2487.95|2479.25|2488.41|2479.71|2487.95|2479.25|19
1627982710000|2021-08-03 09:25:10|2488.13|2479.43|2488.01|2479.31|2488.44|2479.74|2488.01|2479.31|16
1627982720000|2021-08-03 09:25:20|2488.21|2479.51|2488.06|2479.36|2488.21|2479.51|2488.05|2479.35|7
1627982730000|2021-08-03 09:25:30|2488.08|2479.38|2488.52|2479.82|2488.52|2479.82|2487.95|2479.25|25
1627982740000|2021-08-03 09:25:40|2488.54|2479.84|2488.76|2480.06|2489.09|2480.39|2488.54|2479.84|15
1627982750000|2021-08-03 09:25:50|2488.75|2480.05|2489|2480.3|2489|2480.3|2488.75|2480.05|6
1627982760000|2021-08-03 09:26:00|2489.57|2480.87|2488.96|2480.26|2489.72|2481.02|2488.85|2480.15|30
1627982770000|2021-08-03 09:26:10|2488.91|2480.21|2487.62|2478.92|2489.02|2480.32|2487.62|2478.92|36
1627982780000|2021-08-03 09:26:20|2487.6|2478.9|2490.05|2481.35|2490.2|2481.5|2487.6|2478.9|33
1627982790000|2021-08-03 09:26:30|2490.06|2481.36|2490.95|2482.25|2491.08|2482.38|2490.06|2481.36|31
1627982800000|2021-08-03 09:26:40|2490.96|2482.26|2491.33|2482.63|2491.33|2482.63|2490.92|2482.22|31
1627982810000|2021-08-03 09:26:50|2491.4|2482.7|2492.77|2484.07|2493.02|2484.32|2491.4|2482.7|28
1627982820000|2021-08-03 09:27:00|2492.66|2483.96|2492.73|2484.03|2492.88|2484.18|2492.57|2483.87|28
1627982830000|2021-08-03 09:27:10|2492.51|2483.81|2494.72|2486.02|2494.98|2486.28|2492.33|2483.63|27
1627982840000|2021-08-03 09:27:20|2494.35|2485.65|2494.93|2486.23|2495.18|2486.48|2494.31|2485.61|31
1627982850000|2021-08-03 09:27:30|2494.73|2486.03|2495.2|2486.5|2495.21|2486.51|2494.58|2485.88|24
1627982860000|2021-08-03 09:27:40|2495.16|2486.46|2495.75|2487.05|2495.98|2487.28|2494.51|2485.81|35
1627982870000|2021-08-03 09:27:50|2495.76|2487.06|2495.8|2487.1|2496.04|2487.34|2495.71|2487.01|32
1627982880000|2021-08-03 09:28:00|2495.74|2487.04|2495.78|2487.08|2495.87|2487.17|2494.59|2485.89|34
1627982890000|2021-08-03 09:28:10|2495.8|2487.1|2494.58|2485.88|2495.8|2487.1|2494.58|2485.88|33
1627982900000|2021-08-03 09:28:20|2494.42|2485.72|2492.94|2484.24|2495.18|2486.48|2492.86|2484.16|38
1627982910000|2021-08-03 09:28:30|2492.99|2484.29|2496.35|2487.65|2496.38|2487.68|2492.88|2484.18|35
1627982920000|2021-08-03 09:28:40|2496.34|2487.64|2497.2|2488.5|2497.23|2488.53|2496.27|2487.57|35
1627982930000|2021-08-03 09:28:50|2497.18|2488.48|2496.65|2487.95|2497.28|2488.58|2496.65|2487.95|26
1627982940000|2021-08-03 09:29:00|2496.44|2487.74|2496.22|2487.52|2496.44|2487.74|2496.22|2487.52|7
1627982950000|2021-08-03 09:29:10|2496.26|2487.56|2497.17|2488.47|2497.59|2488.89|2496.26|2487.56|32
1627982960000|2021-08-03 09:29:20|2497.19|2488.49|2497.64|2488.94|2497.73|2489.03|2497.19|2488.49|33
1627982970000|2021-08-03 09:29:30|2497.87|2489.17|2497.45|2488.75|2497.87|2489.17|2497.44|2488.74|21
1627982980000|2021-08-03 09:29:40|2497.49|2488.79|2496.11|2487.41|2497.49|2488.79|2495.61|2486.91|33
1627982990000|2021-08-03 09:29:50|2495.96|2487.26|2495.48|2486.78|2496.13|2487.43|2495.02|2486.32|29
1627983000000|2021-08-03 09:30:00|2495.41|2486.71|2494.32|2485.62|2495.41|2486.71|2494.32|2485.62|24
1627983010000|2021-08-03 09:30:10|2493.98|2485.28|2493.87|2485.17|2494.34|2485.64|2493.73|2485.03|35
1627983020000|2021-08-03 09:30:20|2493.84|2485.14|2494.07|2485.37|2494.44|2485.74|2493.38|2484.68|25
1627983030000|2021-08-03 09:30:30|2493.95|2485.25|2493.83|2485.13|2494.32|2485.62|2493.43|2484.73|28
1627983040000|2021-08-03 09:30:40|2493.77|2485.07|2493.77|2485.07|2494.41|2485.71|2493.26|2484.56|30
1627983050000|2021-08-03 09:30:50|2493.92|2485.22|2493.25|2484.55|2494.6|2485.9|2492.71|2484.01|25
1627983060000|2021-08-03 09:31:00|2493.23|2484.53|2492.27|2483.57|2493.27|2484.57|2492.13|2483.43|17
1627983070000|2021-08-03 09:31:10|2492.26|2483.56|2492.08|2483.38|2492.27|2483.57|2492|2483.3|17
1627983080000|2021-08-03 09:31:20|2492|2483.3|2491.01|2482.31|2492.08|2483.38|2491.01|2482.31|28
1627983090000|2021-08-03 09:31:30|2491.02|2482.32|2491.76|2483.06|2491.82|2483.12|2491|2482.3|29
1627983100000|2021-08-03 09:31:40|2491.92|2483.22|2492.49|2483.79|2492.72|2484.02|2491.92|2483.22|29
1627983110000|2021-08-03 09:31:50|2492.48|2483.78|2493.59|2484.89|2493.64|2484.94|2492.48|2483.78|30
1627983120000|2021-08-03 09:32:00|2493.63|2484.93|2493.67|2484.97|2493.77|2485.07|2493.38|2484.68|35
1627983130000|2021-08-03 09:32:10|2493.59|2484.89|2492.25|2483.55|2493.61|2484.91|2492.15|2483.45|36
1627983140000|2021-08-03 09:32:20|2492.24|2483.54|2491.4|2482.7|2492.24|2483.54|2491.4|2482.7|19
1627983150000|2021-08-03 09:32:30|2491.18|2482.48|2490.54|2481.84|2491.2|2482.5|2490.45|2481.75|29
1627983160000|2021-08-03 09:32:40|2490.56|2481.86|2491.26|2482.56|2491.3|2482.6|2490.56|2481.86|30
1627983170000|2021-08-03 09:32:50|2491.24|2482.54|2490.8|2482.1|2491.29|2482.59|2490.8|2482.1|29
1627983180000|2021-08-03 09:33:00|2490.76|2482.06|2491.19|2482.49|2491.29|2482.59|2490.73|2482.03|25
1627983190000|2021-08-03 09:33:10|2491.2|2482.5|2490.75|2482.05|2491.23|2482.53|2490.75|2482.05|24
1627983200000|2021-08-03 09:33:20|2490.74|2482.04|2490|2481.3|2490.82|2482.12|2489.9|2481.2|33
1627983210000|2021-08-03 09:33:30|2490.23|2481.53|2489.49|2480.79|2490.34|2481.64|2489.49|2480.79|33
1627983220000|2021-08-03 09:33:40|2489.53|2480.83|2489.77|2481.07|2490.34|2481.64|2489.51|2480.81|37
1627983230000|2021-08-03 09:33:50|2489.86|2481.16|2489.87|2481.17|2490.34|2481.64|2489.33|2480.63|29
1627983240000|2021-08-03 09:34:00|2489.85|2481.15|2489|2480.3|2489.85|2481.15|2488.59|2479.89|36
1627983250000|2021-08-03 09:34:10|2488.93|2480.23|2489.69|2480.99|2490.34|2481.64|2488.38|2479.68|37
1627983260000|2021-08-03 09:34:20|2489.75|2481.05|2490.32|2481.62|2490.59|2481.89|2489.62|2480.92|39
1627983270000|2021-08-03 09:34:30|2490.3|2481.6|2490.47|2481.77|2490.75|2482.05|2489.83|2481.13|37
1627983280000|2021-08-03 09:34:40|2490.34|2481.64|2490.66|2481.96|2491.04|2482.34|2490.34|2481.64|32
1627983290000|2021-08-03 09:34:50|2490.79|2482.09|2490.02|2481.32|2490.99|2482.29|2490.02|2481.32|23
1627983300000|2021-08-03 09:35:00|2489.84|2481.14|2490.58|2481.88|2490.6|2481.9|2489.28|2480.58|30
1627983310000|2021-08-03 09:35:10|2490.57|2481.87|2490.8|2482.1|2490.91|2482.21|2490.22|2481.52|34
1627983320000|2021-08-03 09:35:20|2490.81|2482.11|2493.53|2484.83|2493.77|2485.07|2490.81|2482.11|30
1627983330000|2021-08-03 09:35:30|2493.51|2484.81|2494.03|2485.33|2494.18|2485.48|2493.27|2484.57|25
1627983340000|2021-08-03 09:35:40|2494.15|2485.45|2494.26|2485.56|2494.32|2485.62|2493.99|2485.29|21
1627983350000|2021-08-03 09:35:50|2494.24|2485.54|2494.46|2485.76|2494.49|2485.79|2494.2|2485.5|34
1627983360000|2021-08-03 09:36:00|2494.48|2485.78|2495.09|2486.39|2495.15|2486.45|2494.43|2485.73|27
1627983370000|2021-08-03 09:36:10|2495.08|2486.38|2495.53|2486.83|2495.67|2486.97|2495.07|2486.37|18
1627983380000|2021-08-03 09:36:20|2495.54|2486.84|2495.63|2486.93|2495.63|2486.93|2495.41|2486.71|20
1627983390000|2021-08-03 09:36:30|2495.64|2486.94|2495.42|2486.72|2495.68|2486.98|2495.41|2486.71|19
1627983400000|2021-08-03 09:36:40|2495.41|2486.71|2495.54|2486.84|2495.65|2486.95|2495.31|2486.61|21
1627983410000|2021-08-03 09:36:50|2495.53|2486.83|2495.68|2486.98|2495.73|2487.03|2495.53|2486.83|15
1627983420000|2021-08-03 09:37:00|2495.7|2487|2496.41|2487.71|2497.18|2488.48|2495.7|2487|29
1627983430000|2021-08-03 09:37:10|2496.42|2487.72|2496.56|2487.86|2496.9|2488.2|2496.35|2487.65|36
1627983440000|2021-08-03 09:37:20|2496.46|2487.76|2494.03|2485.33|2496.53|2487.83|2493.98|2485.28|37
1627983450000|2021-08-03 09:37:30|2493.94|2485.24|2493.53|2484.83|2493.94|2485.24|2493.51|2484.81|18
1627983460000|2021-08-03 09:37:40|2493.47|2484.77|2493.49|2484.79|2493.53|2484.83|2493.38|2484.68|23
1627983470000|2021-08-03 09:37:50|2493.53|2484.83|2495.2|2486.5|2495.25|2486.55|2493.49|2484.79|19
1627983480000|2021-08-03 09:38:00|2495.21|2486.51|2495.19|2486.49|2495.21|2486.51|2495.14|2486.44|13
1627983490000|2021-08-03 09:38:10|2495.2|2486.5|2493.81|2485.11|2495.25|2486.55|2493.7|2485|25
1627983500000|2021-08-03 09:38:20|2493.8|2485.1|2492.41|2483.71|2493.82|2485.12|2492.22|2483.52|26
1627983510000|2021-08-03 09:38:30|2492.17|2483.47|2492.54|2483.84|2492.54|2483.84|2492|2483.3|32
1627983520000|2021-08-03 09:38:40|2492.57|2483.87|2493.11|2484.41|2493.18|2484.48|2492.57|2483.87|37
1627983530000|2021-08-03 09:38:50|2493.08|2484.38|2493.36|2484.66|2493.87|2485.17|2492.97|2484.27|37
1627983540000|2021-08-03 09:39:00|2493.38|2484.68|2493.29|2484.59|2493.61|2484.91|2492.01|2483.31|39
1627983550000|2021-08-03 09:39:10|2492.97|2484.27|2491.55|2482.85|2492.97|2484.27|2491.32|2482.62|38
1627983560000|2021-08-03 09:39:20|2491.47|2482.77|2490.47|2481.77|2491.47|2482.77|2490.47|2481.77|35
1627983570000|2021-08-03 09:39:30|2490.43|2481.73|2490.07|2481.37|2490.58|2481.88|2489.91|2481.21|38
1627983580000|2021-08-03 09:39:40|2490.04|2481.34|2490.58|2481.88|2490.7|2482|2489.99|2481.29|31
1627983590000|2021-08-03 09:39:50|2490.53|2481.83|2490.62|2481.92|2490.75|2482.05|2490.5|2481.8|10
1627983600000|2021-08-03 09:40:00|2490.6|2481.9|2492.15|2483.45|2492.35|2483.65|2490.59|2481.89|20
1627983610000|2021-08-03 09:40:10|2492.41|2483.71|2493.71|2485.01|2493.81|2485.11|2492.41|2483.71|24
1627983620000|2021-08-03 09:40:20|2493.75|2485.05|2494.12|2485.42|2494.12|2485.42|2493.67|2484.97|20
1627983630000|2021-08-03 09:40:30|2494.3|2485.6|2494.97|2486.27|2495.04|2486.34|2494.3|2485.6|19
1627983640000|2021-08-03 09:40:40|2494.88|2486.18|2495.31|2486.61|2495.31|2486.61|2494.88|2486.18|14
1627983650000|2021-08-03 09:40:50|2495.13|2486.43|2494.78|2486.08|2495.36|2486.66|2494.62|2485.92|28
1627983660000|2021-08-03 09:41:00|2494.87|2486.17|2494.81|2486.11|2495.3|2486.6|2494.76|2486.06|12
1627983670000|2021-08-03 09:41:10|2494.65|2485.95|2493.82|2485.12|2494.65|2485.95|2493.3|2484.6|34
1627983680000|2021-08-03 09:41:20|2493.78|2485.08|2493.25|2484.55|2494.06|2485.36|2492.78|2484.08|33
1627983690000|2021-08-03 09:41:30|2493.38|2484.68|2493.33|2484.63|2493.38|2484.68|2492.89|2484.19|18
1627983700000|2021-08-03 09:41:40|2493.25|2484.55|2493.36|2484.66|2493.36|2484.66|2493.01|2484.31|11
1627983710000|2021-08-03 09:41:50|2493.47|2484.77|2493.42|2484.72|2493.78|2485.08|2492.84|2484.14|27
1627983720000|2021-08-03 09:42:00|2493.37|2484.67|2493.33|2484.63|2494.12|2485.42|2493.25|2484.55|35
1627983730000|2021-08-03 09:42:10|2493.28|2484.58|2493.4|2484.7|2493.52|2484.82|2493.17|2484.47|28
1627983740000|2021-08-03 09:42:20|2493.49|2484.79|2493.35|2484.65|2493.71|2485.01|2493.34|2484.64|32
1627983750000|2021-08-03 09:42:30|2493.41|2484.71|2492.67|2483.97|2493.43|2484.73|2492.67|2483.97|35
1627983760000|2021-08-03 09:42:40|2492.7|2484|2492.73|2484.03|2492.73|2484.03|2492.56|2483.86|22
1627983770000|2021-08-03 09:42:50|2492.62|2483.92|2492.81|2484.11|2492.92|2484.22|2492.62|2483.92|35
1627983780000|2021-08-03 09:43:00|2492.88|2484.18|2493.1|2484.4|2494.7|2486|2492.59|2483.89|36
1627983790000|2021-08-03 09:43:10|2492.67|2483.97|2492.43|2483.73|2492.71|2484.01|2492.38|2483.68|32
1627983800000|2021-08-03 09:43:20|2492.42|2483.72|2492.53|2483.83|2492.72|2484.02|2492.29|2483.59|29
1627983810000|2021-08-03 09:43:30|2492.52|2483.82|2492.66|2483.96|2492.85|2484.15|2492.38|2483.68|27
1627983820000|2021-08-03 09:43:40|2492.67|2483.97|2492.96|2484.26|2492.96|2484.26|2492.67|2483.97|14
1627983830000|2021-08-03 09:43:50|2492.92|2484.22|2492.91|2484.21|2492.96|2484.26|2492.87|2484.17|18
1627983840000|2021-08-03 09:44:00|2492.87|2484.17|2492.17|2483.47|2492.93|2484.23|2492.17|2483.47|20
1627983850000|2021-08-03 09:44:10|2492.15|2483.45|2492.79|2484.09|2492.79|2484.09|2492.09|2483.39|28
1627983860000|2021-08-03 09:44:20|2492.84|2484.14|2493.53|2484.83|2493.54|2484.84|2492.79|2484.09|32
1627983870000|2021-08-03 09:44:30|2493.6|2484.9|2494.05|2485.35|2494.05|2485.35|2493.52|2484.82|35
1627983880000|2021-08-03 09:44:40|2494.15|2485.45|2494.97|2486.27|2494.97|2486.27|2494.01|2485.31|35
1627983890000|2021-08-03 09:44:50|2494.89|2486.19|2494.79|2486.09|2495.06|2486.36|2494.77|2486.07|26
1627983900000|2021-08-03 09:45:00|2494.97|2486.27|2494.17|2485.47|2495.08|2486.38|2494.15|2485.45|27
1627983910000|2021-08-03 09:45:10|2494.31|2485.61|2494.26|2485.56|2494.43|2485.73|2494.06|2485.36|31
1627983920000|2021-08-03 09:45:20|2494.43|2485.73|2494.28|2485.58|2494.62|2485.92|2494.27|2485.57|26
1627983930000|2021-08-03 09:45:30|2494.25|2485.55|2494.25|2485.55|2494.39|2485.69|2494.25|2485.55|12
1627983940000|2021-08-03 09:45:40|2494.29|2485.59|2494.25|2485.55|2494.3|2485.6|2494.25|2485.55|4
1627983950000|2021-08-03 09:45:50|2494.24|2485.54|2494.09|2485.39|2494.25|2485.55|2494.01|2485.31|9
1627983960000|2021-08-03 09:46:00|2494.1|2485.4|2494.06|2485.36|2494.14|2485.44|2494.02|2485.32|15
1627983970000|2021-08-03 09:46:10|2494.1|2485.4|2493.38|2484.68|2494.11|2485.41|2493.35|2484.65|19
1627983980000|2021-08-03 09:46:20|2493.37|2484.67|2494.04|2485.34|2494.23|2485.53|2493.25|2484.55|21
1627983990000|2021-08-03 09:46:30|2494.05|2485.35|2494.83|2486.13|2494.93|2486.23|2494.04|2485.34|35
1627984000000|2021-08-03 09:46:40|2494.86|2486.16|2494.82|2486.12|2494.92|2486.22|2494.42|2485.72|28
1627984010000|2021-08-03 09:46:50|2494.91|2486.21|2494.1|2485.4|2495.02|2486.32|2494.02|2485.32|32
1627984020000|2021-08-03 09:47:00|2494|2485.3|2493.36|2484.66|2494.95|2486.25|2493.36|2484.66|38
1627984030000|2021-08-03 09:47:10|2493.3|2484.6|2492.88|2484.18|2493.34|2484.64|2492.77|2484.07|32
1627984040000|2021-08-03 09:47:20|2492.8|2484.1|2491.86|2483.16|2492.8|2484.1|2491.81|2483.11|37
1627984050000|2021-08-03 09:47:30|2491.42|2482.72|2490.64|2481.94|2491.49|2482.79|2490.48|2481.78|34
1627984060000|2021-08-03 09:47:40|2490.71|2482.01|2490.82|2482.12|2491.19|2482.49|2490.66|2481.96|33
1627984070000|2021-08-03 09:47:50|2490.71|2482.01|2490.18|2481.48|2490.71|2482.01|2490.12|2481.42|21
1627984080000|2021-08-03 09:48:00|2490.21|2481.51|2490.57|2481.87|2490.6|2481.9|2490|2481.3|26
1627984090000|2021-08-03 09:48:10|2490.51|2481.81|2490.19|2481.49|2490.51|2481.81|2490.18|2481.48|18
1627984100000|2021-08-03 09:48:20|2490.15|2481.45|2489.26|2480.56|2490.17|2481.47|2489.26|2480.56|25
1627984110000|2021-08-03 09:48:30|2489.24|2480.54|2489.08|2480.38|2489.28|2480.58|2488.94|2480.24|24
1627984120000|2021-08-03 09:48:40|2489.16|2480.46|2488.42|2479.72|2489.16|2480.46|2488.21|2479.51|19
1627984130000|2021-08-03 09:48:50|2488.48|2479.78|2488.81|2480.11|2488.99|2480.29|2488.04|2479.34|33
1627984140000|2021-08-03 09:49:00|2488.75|2480.05|2491.21|2482.51|2491.21|2482.51|2488.74|2480.04|35
1627984150000|2021-08-03 09:49:10|2491.28|2482.58|2491.39|2482.69|2491.67|2482.97|2491.28|2482.58|33
1627984160000|2021-08-03 09:49:20|2491.4|2482.7|2491.69|2482.99|2491.72|2483.02|2491.35|2482.65|35
1627984170000|2021-08-03 09:49:30|2491.66|2482.96|2495.3|2486.6|2495.3|2486.6|2491.64|2482.94|38
1627984180000|2021-08-03 09:49:40|2495.32|2486.62|2495.23|2486.53|2495.91|2487.21|2495.03|2486.33|32
1627984190000|2021-08-03 09:49:50|2495.26|2486.56|2495.68|2486.98|2496.02|2487.32|2494.77|2486.07|34
1627984200000|2021-08-03 09:50:00|2495.82|2487.12|2497.45|2488.75|2497.65|2488.95|2495.67|2486.97|32
1627984210000|2021-08-03 09:50:10|2497.44|2488.74|2496.57|2487.87|2497.73|2489.03|2496.53|2487.83|34
1627984220000|2021-08-03 09:50:20|2496.88|2488.18|2497.13|2488.43|2497.51|2488.81|2496.53|2487.83|28
1627984230000|2021-08-03 09:50:30|2497.27|2488.57|2496.56|2487.86|2497.27|2488.57|2496.56|2487.86|7
1627984240000|2021-08-03 09:50:40|2496.55|2487.85|2496.85|2488.15|2497.07|2488.37|2496.55|2487.85|14
1627984250000|2021-08-03 09:50:50|2496.84|2488.14|2496.89|2488.19|2497.06|2488.36|2496.84|2488.14|18
1627984260000|2021-08-03 09:51:00|2496.96|2488.26|2496.5|2487.8|2496.96|2488.26|2496.2|2487.5|21
1627984270000|2021-08-03 09:51:10|2496.1|2487.4|2495.92|2487.22|2496.38|2487.68|2495.31|2486.61|26
1627984280000|2021-08-03 09:51:20|2496.35|2487.65|2495.91|2487.21|2496.35|2487.65|2495.66|2486.96|35
1627984290000|2021-08-03 09:51:30|2495.79|2487.09|2496.67|2487.97|2496.8|2488.1|2495.74|2487.04|31
1627984300000|2021-08-03 09:51:40|2496.61|2487.91|2496.28|2487.58|2496.77|2488.07|2496.06|2487.36|33
1627984310000|2021-08-03 09:51:50|2496.05|2487.35|2496.25|2487.55|2496.26|2487.56|2495.91|2487.21|29
1627984320000|2021-08-03 09:52:00|2496.21|2487.51|2496.16|2487.46|2496.37|2487.67|2495.92|2487.22|32
1627984330000|2021-08-03 09:52:10|2496.1|2487.4|2496.65|2487.95|2497.16|2488.46|2496.1|2487.4|33
1627984340000|2021-08-03 09:52:20|2496.66|2487.96|2497.62|2488.92|2497.64|2488.94|2496.66|2487.96|38
1627984350000|2021-08-03 09:52:30|2497.63|2488.93|2497.93|2489.23|2497.95|2489.25|2497.63|2488.93|34
1627984360000|2021-08-03 09:52:40|2497.94|2489.24|2497.83|2489.13|2498.13|2489.43|2497.57|2488.87|32
1627984370000|2021-08-03 09:52:50|2497.85|2489.15|2495.73|2487.03|2497.87|2489.17|2495.73|2487.03|34
1627984380000|2021-08-03 09:53:00|2495.72|2487.02|2495.68|2486.98|2496.2|2487.5|2495.06|2486.36|32
1627984390000|2021-08-03 09:53:10|2495.7|2487|2495.06|2486.36|2496.12|2487.42|2495.06|2486.36|35
1627984400000|2021-08-03 09:53:20|2495.08|2486.38|2495.3|2486.6|2495.32|2486.62|2494.82|2486.12|34
1627984410000|2021-08-03 09:53:30|2495.24|2486.54|2495.94|2487.24|2496.67|2487.97|2495.24|2486.54|35
1627984420000|2021-08-03 09:53:40|2495.91|2487.21|2496.53|2487.83|2496.74|2488.04|2495.91|2487.21|35
1627984430000|2021-08-03 09:53:50|2496.54|2487.84|2497.33|2488.63|2497.42|2488.72|2496.54|2487.84|37
1627984440000|2021-08-03 09:54:00|2497.27|2488.57|2497.4|2488.7|2497.55|2488.85|2496.66|2487.96|34
1627984450000|2021-08-03 09:54:10|2497.43|2488.73|2497.05|2488.35|2497.47|2488.77|2496.8|2488.1|32
1627984460000|2021-08-03 09:54:20|2497.06|2488.36|2497.48|2488.78|2497.5|2488.8|2497|2488.3|34
1627984470000|2021-08-03 09:54:30|2497.36|2488.66|2496.99|2488.29|2497.44|2488.74|2496.92|2488.22|33
1627984480000|2021-08-03 09:54:40|2496.98|2488.28|2497.77|2489.07|2497.77|2489.07|2496.81|2488.11|36
1627984490000|2021-08-03 09:54:50|2497.75|2489.05|2497.2|2488.5|2497.75|2489.05|2497.14|2488.44|28
1627984500000|2021-08-03 09:55:00|2497.24|2488.54|2496.87|2488.17|2497.54|2488.84|2496.87|2488.17|37
1627984510000|2021-08-03 09:55:10|2496.92|2488.22|2496.3|2487.6|2497.12|2488.42|2496.24|2487.54|36
1627984520000|2021-08-03 09:55:20|2496.32|2487.62|2497.37|2488.67|2497.41|2488.71|2496.15|2487.45|32
1627984530000|2021-08-03 09:55:30|2497.35|2488.65|2496.96|2488.26|2497.48|2488.78|2496.82|2488.12|34
1627984540000|2021-08-03 09:55:40|2496.97|2488.27|2497.15|2488.45|2497.15|2488.45|2496.81|2488.11|29
1627984550000|2021-08-03 09:55:50|2497.16|2488.46|2497.12|2488.42|2497.2|2488.5|2497.12|2488.42|21
1627984560000|2021-08-03 09:56:00|2497.16|2488.46|2496.92|2488.22|2497.16|2488.46|2496.91|2488.21|31
1627984570000|2021-08-03 09:56:10|2496.93|2488.23|2496.74|2488.04|2497.77|2489.07|2496.71|2488.01|33
1627984580000|2021-08-03 09:56:20|2496.72|2488.02|2497.09|2488.39|2497.14|2488.44|2496.72|2488.02|36
1627984590000|2021-08-03 09:56:30|2497.1|2488.4|2497.11|2488.41|2497.25|2488.55|2496.83|2488.13|37
1627984600000|2021-08-03 09:56:40|2497.13|2488.43|2497.12|2488.42|2497.23|2488.53|2497|2488.3|28
1627984610000|2021-08-03 09:56:50|2497.13|2488.43|2497.19|2488.49|2497.69|2488.99|2497.08|2488.38|33
1627984620000|2021-08-03 09:57:00|2497.2|2488.5|2495.58|2486.88|2497.39|2488.69|2495.58|2486.88|35
1627984630000|2021-08-03 09:57:10|2495.68|2486.98|2495.82|2487.12|2495.83|2487.13|2495.22|2486.52|39
1627984640000|2021-08-03 09:57:20|2495.76|2487.06|2495.18|2486.48|2495.93|2487.23|2494.66|2485.96|36
1627984650000|2021-08-03 09:57:30|2495.06|2486.36|2495.55|2486.85|2495.55|2486.85|2494.74|2486.04|35
1627984660000|2021-08-03 09:57:40|2495.58|2486.88|2497.62|2488.92|2497.65|2488.95|2495.58|2486.88|36
1627984670000|2021-08-03 09:57:50|2497.63|2488.93|2497.46|2488.76|2497.64|2488.94|2497.45|2488.75|26
1627984680000|2021-08-03 09:58:00|2497.33|2488.63|2497.73|2489.03|2497.88|2489.18|2497.33|2488.63|23
1627984690000|2021-08-03 09:58:10|2497.64|2488.94|2498.11|2489.41|2498.11|2489.41|2497.63|2488.93|31
1627984700000|2021-08-03 09:58:20|2498.22|2489.52|2497.78|2489.08|2498.22|2489.52|2497.76|2489.06|31
1627984710000|2021-08-03 09:58:30|2497.6|2488.9|2497.85|2489.15|2497.87|2489.17|2497.57|2488.87|27
1627984720000|2021-08-03 09:58:40|2497.89|2489.19|2498|2489.3|2498.07|2489.37|2497.86|2489.16|30
1627984730000|2021-08-03 09:58:50|2497.99|2489.29|2498.2|2489.5|2498.2|2489.5|2497.99|2489.29|14
1627984740000|2021-08-03 09:59:00|2498.19|2489.49|2500.05|2491.35|2500.48|2491.78|2498.19|2489.49|24
1627984750000|2021-08-03 09:59:10|2499.91|2491.21|2500.67|2491.97|2500.77|2492.07|2499.71|2491.01|36
1627984760000|2021-08-03 09:59:20|2500.36|2491.66|2500.51|2491.81|2500.96|2492.26|2500.36|2491.66|36
1627984770000|2021-08-03 09:59:30|2500.72|2492.02|2501.5|2492.8|2501.5|2492.8|2500.36|2491.66|29
1627984780000|2021-08-03 09:59:40|2501.49|2492.79|2501.68|2492.98|2501.71|2493.01|2501.35|2492.65|31
1627984790000|2021-08-03 09:59:50|2501.74|2493.04|2502.95|2494.25|2503.49|2494.79|2501.51|2492.81|29
1627984800000|2021-08-03 10:00:00|2502.93|2494.23|2502.34|2493.64|2503.16|2494.46|2501.78|2493.08|34
1627984810000|2021-08-03 10:00:10|2502.43|2493.73|2503.63|2494.93|2503.86|2495.16|2502.28|2493.58|30
1627984820000|2021-08-03 10:00:20|2503.48|2494.78|2502.71|2494.01|2503.74|2495.04|2502.71|2494.01|33
1627984830000|2021-08-03 10:00:30|2502.7|2494|2504.62|2495.92|2504.81|2496.11|2502.7|2494|35
1627984840000|2021-08-03 10:00:40|2504.65|2495.95|2504.11|2495.41|2504.81|2496.11|2503.86|2495.16|31
1627984850000|2021-08-03 10:00:50|2504.04|2495.34|2500.58|2491.88|2504.09|2495.39|2500.58|2491.88|36
1627984860000|2021-08-03 10:01:00|2500.6|2491.9|2501.14|2492.44|2501.28|2492.58|2500.47|2491.77|35
1627984870000|2021-08-03 10:01:10|2501.13|2492.43|2500.75|2492.05|2501.28|2492.58|2500.6|2491.9|37
1627984880000|2021-08-03 10:01:20|2500.77|2492.07|2498.27|2489.57|2500.88|2492.18|2498.1|2489.4|38
1627984890000|2021-08-03 10:01:30|2498.29|2489.59|2497.8|2489.1|2498.49|2489.79|2497.69|2488.99|39
1627984900000|2021-08-03 10:01:40|2497.75|2489.05|2497.51|2488.81|2497.9|2489.2|2497.49|2488.79|31
1627984910000|2021-08-03 10:01:50|2497.47|2488.77|2497.75|2489.05|2497.83|2489.13|2497.46|2488.76|32
1627984920000|2021-08-03 10:02:00|2497.77|2489.07|2497.87|2489.17|2498.33|2489.63|2497.63|2488.93|28
1627984930000|2021-08-03 10:02:10|2497.86|2489.16|2497.82|2489.12|2498.2|2489.5|2497.64|2488.94|19
1627984940000|2021-08-03 10:02:20|2497.83|2489.13|2497.55|2488.85|2497.83|2489.13|2497.51|2488.81|13
1627984950000|2021-08-03 10:02:30|2497.52|2488.82|2496.7|2488|2497.52|2488.82|2496.66|2487.96|20
1627984960000|2021-08-03 10:02:40|2496.49|2487.79|2495.88|2487.18|2496.49|2487.79|2495.15|2486.45|33
1627984970000|2021-08-03 10:02:50|2495.84|2487.14|2494.85|2486.15|2496.32|2487.62|2494.77|2486.07|28
1627984980000|2021-08-03 10:03:00|2494.84|2486.14|2495.29|2486.59|2495.47|2486.77|2494.81|2486.11|37
1627984990000|2021-08-03 10:03:10|2495.3|2486.6|2495.35|2486.65|2495.54|2486.84|2495.24|2486.54|34
1627985000000|2021-08-03 10:03:20|2495.32|2486.62|2495.11|2486.41|2495.41|2486.71|2494.9|2486.2|29
1627985010000|2021-08-03 10:03:30|2494.96|2486.26|2494.06|2485.36|2495.01|2486.31|2493.83|2485.13|33
1627985020000|2021-08-03 10:03:40|2493.97|2485.27|2495.74|2487.04|2496.31|2487.61|2493.87|2485.17|32
1627985030000|2021-08-03 10:03:50|2495.8|2487.1|2497.1|2488.4|2497.1|2488.4|2495.73|2487.03|34
1627985040000|2021-08-03 10:04:00|2497.36|2488.66|2499.39|2490.69|2499.39|2490.69|2497.25|2488.55|39
1627985050000|2021-08-03 10:04:10|2499.49|2490.79|2499.6|2490.9|2499.8|2491.1|2499.47|2490.77|35
1627985060000|2021-08-03 10:04:20|2499.66|2490.96|2499.88|2491.18|2499.94|2491.24|2499.55|2490.85|37
1627985070000|2021-08-03 10:04:30|2499.9|2491.2|2499.36|2490.66|2499.92|2491.22|2499.36|2490.66|29
1627985080000|2021-08-03 10:04:40|2499.4|2490.7|2498.82|2490.12|2499.4|2490.7|2498.75|2490.05|37
1627985090000|2021-08-03 10:04:50|2498.63|2489.93|2499.2|2490.5|2499.4|2490.7|2498.22|2489.52|34
1627985100000|2021-08-03 10:05:00|2499.16|2490.46|2496.45|2487.75|2499.16|2490.46|2496.35|2487.65|38
1627985110000|2021-08-03 10:05:10|2496.42|2487.72|2498.05|2489.35|2498.05|2489.35|2496.01|2487.31|38
1627985120000|2021-08-03 10:05:20|2498.1|2489.4|2497.14|2488.44|2498.1|2489.4|2497.14|2488.44|35
1627985130000|2021-08-03 10:05:30|2497.15|2488.45|2497.07|2488.37|2497.15|2488.45|2496.84|2488.14|33
1627985140000|2021-08-03 10:05:40|2497.08|2488.38|2496.55|2487.85|2497.12|2488.42|2496.41|2487.71|29
1627985150000|2021-08-03 10:05:50|2496.53|2487.83|2495.36|2486.66|2496.63|2487.93|2495.36|2486.66|35
1627985160000|2021-08-03 10:06:00|2495.38|2486.68|2496.78|2488.08|2496.78|2488.08|2495.16|2486.46|34
1627985170000|2021-08-03 10:06:10|2496.77|2488.07|2497.39|2488.69|2497.44|2488.74|2496.62|2487.92|30
1627985180000|2021-08-03 10:06:20|2497.41|2488.71|2496.3|2487.6|2497.45|2488.75|2496.3|2487.6|20
1627985190000|2021-08-03 10:06:30|2496.31|2487.61|2496.92|2488.22|2496.92|2488.22|2496.2|2487.5|31
1627985200000|2021-08-03 10:06:40|2496.87|2488.17|2495.57|2486.87|2496.87|2488.17|2495.46|2486.76|35
1627985210000|2021-08-03 10:06:50|2495.56|2486.86|2496.78|2488.08|2496.94|2488.24|2495.56|2486.86|28
1627985220000|2021-08-03 10:07:00|2496.79|2488.09|2495.73|2487.03|2496.86|2488.16|2495.7|2487|24
1627985230000|2021-08-03 10:07:10|2495.64|2486.94|2496.74|2488.04|2497.08|2488.38|2495.23|2486.53|33
1627985240000|2021-08-03 10:07:20|2496.72|2488.02|2497.39|2488.69|2497.39|2488.69|2496.58|2487.88|35
1627985250000|2021-08-03 10:07:30|2497.38|2488.68|2497.6|2488.9|2497.67|2488.97|2497.33|2488.63|35
1627985260000|2021-08-03 10:07:40|2497.68|2488.98|2497.36|2488.66|2497.71|2489.01|2497.33|2488.63|36
1627985270000|2021-08-03 10:07:50|2497.26|2488.56|2496.58|2487.88|2497.26|2488.56|2496.41|2487.71|39
1627985280000|2021-08-03 10:08:00|2496.49|2487.79|2495.86|2487.16|2496.49|2487.79|2494.66|2485.96|37
1627985290000|2021-08-03 10:08:10|2495.94|2487.24|2497.7|2489|2497.7|2489|2495.94|2487.24|38
1627985300000|2021-08-03 10:08:20|2497.74|2489.04|2495.84|2487.14|2497.91|2489.21|2495.64|2486.94|40
1627985310000|2021-08-03 10:08:30|2495.75|2487.05|2495.31|2486.61|2496.07|2487.37|2495.09|2486.39|32
1627985320000|2021-08-03 10:08:40|2495.25|2486.55|2495.56|2486.86|2495.56|2486.86|2495.23|2486.53|36
1627985330000|2021-08-03 10:08:50|2495.7|2487|2495.35|2486.65|2495.79|2487.09|2495.24|2486.54|32
1627985340000|2021-08-03 10:09:00|2495.43|2486.73|2495.83|2487.13|2496.02|2487.32|2495.36|2486.66|36
1627985350000|2021-08-03 10:09:10|2495.82|2487.12|2495.54|2486.84|2495.84|2487.14|2495.2|2486.5|33
1627985360000|2021-08-03 10:09:20|2495.43|2486.73|2496.72|2488.02|2496.94|2488.24|2495.18|2486.48|35
1627985370000|2021-08-03 10:09:30|2496.77|2488.07|2495.78|2487.08|2496.8|2488.1|2495.71|2487.01|34
1627985380000|2021-08-03 10:09:40|2495.76|2487.06|2496.61|2487.91|2496.74|2488.04|2495.76|2487.06|34
1627985390000|2021-08-03 10:09:50|2496.65|2487.95|2496.75|2488.05|2496.89|2488.19|2496.62|2487.92|37
1627985400000|2021-08-03 10:10:00|2496.8|2488.1|2495.95|2487.25|2496.81|2488.11|2495.42|2486.72|39
1627985410000|2021-08-03 10:10:10|2495.97|2487.27|2496.42|2487.72|2496.59|2487.89|2495.94|2487.24|38
1627985420000|2021-08-03 10:10:20|2496.35|2487.65|2496.1|2487.4|2496.44|2487.74|2496.03|2487.33|34
1627985430000|2021-08-03 10:10:30|2496.04|2487.34|2495.31|2486.61|2496.39|2487.69|2495.31|2486.61|34
1627985440000|2021-08-03 10:10:40|2495.33|2486.63|2496.22|2487.52|2496.28|2487.58|2495.16|2486.46|37
1627985450000|2021-08-03 10:10:50|2496.21|2487.51|2496.15|2487.45|2496.51|2487.81|2496.04|2487.34|35
1627985460000|2021-08-03 10:11:00|2496.27|2487.57|2495.98|2487.28|2496.42|2487.72|2495.94|2487.24|33
1627985470000|2021-08-03 10:11:10|2495.88|2487.18|2496.01|2487.31|2496.32|2487.62|2495.65|2486.95|37
1627985480000|2021-08-03 10:11:20|2496.16|2487.46|2495.59|2486.89|2497.24|2488.54|2495.59|2486.89|40
1627985490000|2021-08-03 10:11:30|2495.52|2486.82|2495.61|2486.91|2495.96|2487.26|2495.27|2486.57|36
1627985500000|2021-08-03 10:11:40|2495.59|2486.89|2495.32|2486.62|2495.59|2486.89|2495.19|2486.49|34
1627985510000|2021-08-03 10:11:50|2495.28|2486.58|2495.35|2486.65|2495.35|2486.65|2493.65|2484.95|39
1627985520000|2021-08-03 10:12:00|2495.04|2486.34|2493.34|2484.64|2495.3|2486.6|2493.33|2484.63|34
1627985530000|2021-08-03 10:12:10|2493.35|2484.65|2493.79|2485.09|2494.1|2485.4|2493.35|2484.65|39
1627985540000|2021-08-03 10:12:20|2493.87|2485.17|2492.72|2484.02|2494.01|2485.31|2492.72|2484.02|39
1627985550000|2021-08-03 10:12:30|2492.67|2483.97|2492.44|2483.74|2492.98|2484.28|2491.99|2483.29|39
1627985560000|2021-08-03 10:12:40|2492.42|2483.72|2490.9|2482.2|2492.42|2483.72|2490.18|2481.48|37
1627985570000|2021-08-03 10:12:50|2490.73|2482.03|2490.64|2481.94|2491.17|2482.47|2490.3|2481.6|38
1627985580000|2021-08-03 10:13:00|2490.59|2481.89|2493.14|2484.44|2493.39|2484.69|2490.38|2481.68|38
1627985590000|2021-08-03 10:13:10|2493.2|2484.5|2493.37|2484.67|2493.77|2485.07|2493.16|2484.46|36
1627985600000|2021-08-03 10:13:20|2493.3|2484.6|2491.81|2483.11|2493.4|2484.7|2491.81|2483.11|35
1627985610000|2021-08-03 10:13:30|2491.75|2483.05|2492.93|2484.23|2492.93|2484.23|2491.54|2482.84|34
1627985620000|2021-08-03 10:13:40|2493.07|2484.37|2493.09|2484.39|2493.25|2484.55|2493|2484.3|29
1627985630000|2021-08-03 10:13:50|2493.19|2484.49|2492.78|2484.08|2493.19|2484.49|2492.35|2483.65|38
1627985640000|2021-08-03 10:14:00|2492.72|2484.02|2491.98|2483.28|2492.72|2484.02|2491.65|2482.95|37
1627985650000|2021-08-03 10:14:10|2491.7|2483|2491.19|2482.49|2491.88|2483.18|2490.91|2482.21|35
1627985660000|2021-08-03 10:14:20|2491.14|2482.44|2491.54|2482.84|2492.13|2483.43|2491.14|2482.44|36
1627985670000|2021-08-03 10:14:30|2491.53|2482.83|2490.49|2481.79|2491.63|2482.93|2490.37|2481.67|37
1627985680000|2021-08-03 10:14:40|2490.48|2481.78|2490.85|2482.15|2490.97|2482.27|2490.26|2481.56|36
1627985690000|2021-08-03 10:14:50|2490.71|2482.01|2491|2482.3|2491|2482.3|2490.64|2481.94|34
1627985700000|2021-08-03 10:15:00|2490.91|2482.21|2493.17|2484.47|2493.83|2485.13|2490.91|2482.21|38
1627985710000|2021-08-03 10:15:10|2493.21|2484.51|2492.89|2484.19|2493.32|2484.62|2492.44|2483.74|40
1627985720000|2021-08-03 10:15:20|2492.94|2484.24|2492.98|2484.28|2493.1|2484.4|2492.73|2484.03|35
1627985730000|2021-08-03 10:15:30|2492.96|2484.26|2494|2485.3|2494.27|2485.57|2492.93|2484.23|37
1627985740000|2021-08-03 10:15:40|2494.14|2485.44|2493.9|2485.2|2494.22|2485.52|2493.73|2485.03|34
1627985750000|2021-08-03 10:15:50|2493.84|2485.14|2493.81|2485.11|2494|2485.3|2493.6|2484.9|32
1627985760000|2021-08-03 10:16:00|2493.8|2485.1|2493.15|2484.45|2493.82|2485.12|2492.52|2483.82|35
1627985770000|2021-08-03 10:16:10|2493.03|2484.33|2493.99|2485.29|2494|2485.3|2493|2484.3|30
1627985780000|2021-08-03 10:16:20|2493.98|2485.28|2493.73|2485.03|2493.99|2485.29|2493.46|2484.76|34
1627985790000|2021-08-03 10:16:30|2493.72|2485.02|2492.93|2484.23|2493.72|2485.02|2492.79|2484.09|37
1627985800000|2021-08-03 10:16:40|2492.89|2484.19|2492.46|2483.76|2492.89|2484.19|2492.21|2483.51|23
1627985810000|2021-08-03 10:16:50|2492.53|2483.83|2491.7|2483|2492.54|2483.84|2491.7|2483|34
1627985820000|2021-08-03 10:17:00|2491.72|2483.02|2492.94|2484.24|2493.27|2484.57|2491.72|2483.02|33
1627985830000|2021-08-03 10:17:10|2493.03|2484.33|2491.58|2482.88|2493.03|2484.33|2491.56|2482.86|37
1627985840000|2021-08-03 10:17:20|2491.59|2482.89|2491.49|2482.79|2491.63|2482.93|2491.15|2482.45|33
1627985850000|2021-08-03 10:17:30|2491.42|2482.72|2491.26|2482.56|2491.65|2482.95|2491.2|2482.5|34
1627985860000|2021-08-03 10:17:40|2491.27|2482.57|2491.66|2482.96|2491.87|2483.17|2491.25|2482.55|37
1627985870000|2021-08-03 10:17:50|2491.68|2482.98|2491.75|2483.05|2491.91|2483.21|2491.56|2482.86|34
1627985880000|2021-08-03 10:18:00|2491.79|2483.09|2491.94|2483.24|2492.07|2483.37|2491.75|2483.05|38
1627985890000|2021-08-03 10:18:10|2491.85|2483.15|2491.18|2482.48|2491.92|2483.22|2490.82|2482.12|38
1627985900000|2021-08-03 10:18:20|2491.27|2482.57|2490.87|2482.17|2491.34|2482.64|2490.56|2481.86|36
1627985910000|2021-08-03 10:18:30|2490.89|2482.19|2491.01|2482.31|2491.14|2482.44|2490.62|2481.92|33
1627985920000|2021-08-03 10:18:40|2490.97|2482.27|2492.14|2483.44|2492.22|2483.52|2490.9|2482.2|37
1627985930000|2021-08-03 10:18:50|2492.2|2483.5|2492.34|2483.64|2492.96|2484.26|2491.98|2483.28|36
1627985940000|2021-08-03 10:19:00|2492.39|2483.69|2492.43|2483.73|2492.54|2483.84|2491.46|2482.76|38
1627985950000|2021-08-03 10:19:10|2492.41|2483.71|2493.22|2484.52|2493.22|2484.52|2492.41|2483.71|33
1627985960000|2021-08-03 10:19:20|2493.21|2484.51|2492.02|2483.32|2493.27|2484.57|2491.69|2482.99|28
1627985970000|2021-08-03 10:19:30|2491.96|2483.26|2492.05|2483.35|2492.45|2483.75|2491.89|2483.19|35
1627985980000|2021-08-03 10:19:40|2492.22|2483.52|2492.5|2483.8|2492.59|2483.89|2492.18|2483.48|36
1627985990000|2021-08-03 10:19:50|2492.48|2483.78|2492.76|2484.06|2492.77|2484.07|2492.47|2483.77|27
1627986000000|2021-08-03 10:20:00|2492.73|2484.03|2493.27|2484.57|2493.27|2484.57|2492.46|2483.76|23
1627986010000|2021-08-03 10:20:10|2492.98|2484.28|2493.25|2484.55|2493.68|2484.98|2492.98|2484.28|35
1627986020000|2021-08-03 10:20:20|2493.6|2484.9|2492.9|2484.2|2493.71|2485.01|2492.9|2484.2|36
1627986030000|2021-08-03 10:20:30|2493.45|2484.75|2492.58|2483.88|2493.45|2484.75|2492.52|2483.82|36
1627986040000|2021-08-03 10:20:40|2492.54|2483.84|2492.1|2483.4|2493.18|2484.48|2491.96|2483.26|33
1627986050000|2021-08-03 10:20:50|2492.07|2483.37|2492.01|2483.31|2492.09|2483.39|2491.96|2483.26|11
1627986060000|2021-08-03 10:21:00|2492|2483.3|2492.06|2483.36|2492.42|2483.72|2491.37|2482.67|34
1627986070000|2021-08-03 10:21:10|2491.92|2483.22|2492.41|2483.71|2492.45|2483.75|2491.92|2483.22|35
1627986080000|2021-08-03 10:21:20|2492.39|2483.69|2492.2|2483.5|2492.55|2483.85|2492.06|2483.36|35
1627986090000|2021-08-03 10:21:30|2492.13|2483.43|2491.71|2483.01|2492.24|2483.54|2491.71|2483.01|34
1627986100000|2021-08-03 10:21:40|2491.79|2483.09|2492.08|2483.38|2492.15|2483.45|2491.75|2483.05|30
1627986110000|2021-08-03 10:21:50|2492.05|2483.35|2491.81|2483.11|2492.05|2483.35|2491.77|2483.07|34
1627986120000|2021-08-03 10:22:00|2491.77|2483.07|2491.7|2483|2491.85|2483.15|2491.58|2482.88|32
1627986130000|2021-08-03 10:22:10|2491.67|2482.97|2491.6|2482.9|2491.79|2483.09|2491.4|2482.7|34
1627986140000|2021-08-03 10:22:20|2491.55|2482.85|2492.92|2484.22|2494.06|2485.36|2491.55|2482.85|38
1627986150000|2021-08-03 10:22:30|2492.91|2484.21|2493.84|2485.14|2493.99|2485.29|2492.3|2483.6|39
1627986160000|2021-08-03 10:22:40|2493.67|2484.97|2494.38|2485.68|2494.53|2485.83|2493.46|2484.76|40
1627986170000|2021-08-03 10:22:50|2494.49|2485.79|2494.46|2485.76|2494.54|2485.84|2494.25|2485.55|35
1627986180000|2021-08-03 10:23:00|2494.5|2485.8|2494.55|2485.85|2494.64|2485.94|2493.65|2484.95|36
1627986190000|2021-08-03 10:23:10|2495.11|2486.41|2494.53|2485.83|2495.42|2486.72|2494.51|2485.81|35
1627986200000|2021-08-03 10:23:20|2494.56|2485.86|2495.45|2486.75|2495.55|2486.85|2494.42|2485.72|37
1627986210000|2021-08-03 10:23:30|2495.44|2486.74|2495.28|2486.58|2495.52|2486.82|2495.06|2486.36|33
1627986220000|2021-08-03 10:23:40|2495.2|2486.5|2495.05|2486.35|2495.35|2486.65|2494.87|2486.17|36
1627986230000|2021-08-03 10:23:50|2495.23|2486.53|2495.39|2486.69|2495.48|2486.78|2495.08|2486.38|35
1627986240000|2021-08-03 10:24:00|2495.37|2486.67|2495.35|2486.65|2495.46|2486.76|2494.96|2486.26|33
1627986250000|2021-08-03 10:24:10|2495.16|2486.46|2495.29|2486.59|2495.43|2486.73|2495.04|2486.34|34
1627986260000|2021-08-03 10:24:20|2495.26|2486.56|2495.35|2486.65|2495.35|2486.65|2495.08|2486.38|25
1627986270000|2021-08-03 10:24:30|2495.67|2486.97|2495.28|2486.58|2496.09|2487.39|2495.07|2486.37|24
1627986280000|2021-08-03 10:24:40|2495.19|2486.49|2495.03|2486.33|2495.19|2486.49|2494.63|2485.93|28
1627986290000|2021-08-03 10:24:50|2495.14|2486.44|2495.65|2486.95|2495.78|2487.08|2494.96|2486.26|34
1627986300000|2021-08-03 10:25:00|2495.57|2486.87|2495.65|2486.95|2496.06|2487.36|2495.56|2486.86|27
1627986310000|2021-08-03 10:25:10|2495.64|2486.94|2496.35|2487.65|2496.98|2488.28|2495.36|2486.66|31
1627986320000|2021-08-03 10:25:20|2496.69|2487.99|2495.34|2486.64|2496.73|2488.03|2495.33|2486.63|36
1627986330000|2021-08-03 10:25:30|2495.3|2486.6|2495.44|2486.74|2495.44|2486.74|2495.01|2486.31|31
1627986340000|2021-08-03 10:25:40|2495.43|2486.73|2496.37|2487.67|2496.37|2487.67|2495.36|2486.66|32
1627986350000|2021-08-03 10:25:50|2496.25|2487.55|2495.53|2486.83|2496.44|2487.74|2495.32|2486.62|38
1627986360000|2021-08-03 10:26:00|2495.48|2486.78|2494.39|2485.69|2495.6|2486.9|2494.39|2485.69|38
1627986370000|2021-08-03 10:26:10|2494.46|2485.76|2493.48|2484.78|2494.47|2485.77|2493.48|2484.78|31
1627986380000|2021-08-03 10:26:20|2493.35|2484.65|2493.18|2484.48|2493.63|2484.93|2492.98|2484.28|40
1627986390000|2021-08-03 10:26:30|2493.29|2484.59|2494.09|2485.39|2494.11|2485.41|2493.19|2484.49|27
1627986400000|2021-08-03 10:26:40|2494.29|2485.59|2495.09|2486.39|2495.44|2486.74|2494.29|2485.59|34
1627986410000|2021-08-03 10:26:50|2495.16|2486.46|2495.27|2486.57|2495.33|2486.63|2495.08|2486.38|21
1627986420000|2021-08-03 10:27:00|2495.28|2486.58|2496.27|2487.57|2496.45|2487.75|2495.07|2486.37|27
1627986430000|2021-08-03 10:27:10|2496.28|2487.58|2495.29|2486.59|2496.28|2487.58|2495.19|2486.49|23
1627986440000|2021-08-03 10:27:20|2495.39|2486.69|2495.75|2487.05|2495.87|2487.17|2495.34|2486.64|33
1627986450000|2021-08-03 10:27:30|2495.76|2487.06|2496.34|2487.64|2496.49|2487.79|2495.76|2487.06|34
1627986460000|2021-08-03 10:27:40|2496.35|2487.65|2496.54|2487.84|2496.56|2487.86|2496.22|2487.52|28
1627986470000|2021-08-03 10:27:50|2496.5|2487.8|2494.5|2485.8|2496.66|2487.96|2494.38|2485.68|28
1627986480000|2021-08-03 10:28:00|2494.49|2485.79|2494.52|2485.82|2494.83|2486.13|2494.23|2485.53|33
1627986490000|2021-08-03 10:28:10|2494.7|2486|2494.75|2486.05|2494.98|2486.28|2494.32|2485.62|27
1627986500000|2021-08-03 10:28:20|2494.43|2485.73|2494.39|2485.69|2494.75|2486.05|2494.23|2485.53|21
1627986510000|2021-08-03 10:28:30|2494.35|2485.65|2493.2|2484.5|2494.4|2485.7|2492.71|2484.01|15
1627986520000|2021-08-03 10:28:40|2493.27|2484.57|2493.24|2484.54|2493.5|2484.8|2492.87|2484.17|31
1627986530000|2021-08-03 10:28:50|2493.33|2484.63|2492.61|2483.91|2493.48|2484.78|2492.61|2483.91|26
1627986540000|2021-08-03 10:29:00|2492.26|2483.56|2492.05|2483.35|2492.75|2484.05|2491.78|2483.08|36
1627986550000|2021-08-03 10:29:10|2492.1|2483.4|2492.67|2483.97|2493.66|2484.96|2492.1|2483.4|32
1627986560000|2021-08-03 10:29:20|2492.61|2483.91|2492.68|2483.98|2493.18|2484.48|2492.61|2483.91|22
1627986570000|2021-08-03 10:29:30|2492.65|2483.95|2492.65|2483.95|2493.19|2484.49|2492.55|2483.85|36
1627986580000|2021-08-03 10:29:40|2492.64|2483.94|2492.19|2483.49|2492.8|2484.1|2491.76|2483.06|34
1627986590000|2021-08-03 10:29:50|2492.09|2483.39|2492.22|2483.52|2492.58|2483.88|2492.09|2483.39|31
1627986600000|2021-08-03 10:30:00|2492.23|2483.53|2492.69|2483.99|2493.14|2484.44|2492.15|2483.45|31
1627986610000|2021-08-03 10:30:10|2492.75|2484.05|2494.5|2485.8|2494.96|2486.26|2492.73|2484.03|35
1627986620000|2021-08-03 10:30:20|2494.51|2485.81|2495.95|2487.25|2495.95|2487.25|2494.48|2485.78|35
1627986630000|2021-08-03 10:30:30|2496.35|2487.65|2496.92|2488.22|2497.08|2488.38|2496.2|2487.5|34
1627986640000|2021-08-03 10:30:40|2497.01|2488.31|2496.53|2487.83|2497.08|2488.38|2496.34|2487.64|25
1627986650000|2021-08-03 10:30:50|2496.56|2487.86|2497.92|2489.22|2497.95|2489.25|2496.56|2487.86|27
1627986660000|2021-08-03 10:31:00|2497.84|2489.14|2497.78|2489.08|2497.84|2489.14|2497.57|2488.87|10
1627986670000|2021-08-03 10:31:10|2497.79|2489.09|2498.5|2489.8|2498.59|2489.89|2497.55|2488.85|21
1627986680000|2021-08-03 10:31:20|2498.48|2489.78|2498.18|2489.48|2498.48|2489.78|2498.14|2489.44|25
1627986690000|2021-08-03 10:31:30|2498.17|2489.47|2496.96|2488.26|2498.24|2489.54|2496.89|2488.19|36
1627986700000|2021-08-03 10:31:40|2496.86|2488.16|2496.73|2488.03|2497|2488.3|2496.68|2487.98|31
1627986710000|2021-08-03 10:31:50|2496.8|2488.1|2497.18|2488.48|2497.53|2488.83|2496.68|2487.98|33
1627986720000|2021-08-03 10:32:00|2497.3|2488.6|2497.72|2489.02|2497.86|2489.16|2497.1|2488.4|30
1627986730000|2021-08-03 10:32:10|2497.79|2489.09|2497.87|2489.17|2498.22|2489.52|2497.56|2488.86|34
1627986740000|2021-08-03 10:32:20|2498|2489.3|2497.17|2488.47|2498.08|2489.38|2497.17|2488.47|33
1627986750000|2021-08-03 10:32:30|2497|2488.3|2496.26|2487.56|2497|2488.3|2496.22|2487.52|25
1627986760000|2021-08-03 10:32:40|2496.23|2487.53|2496.98|2488.28|2496.98|2488.28|2496.08|2487.38|37
1627986770000|2021-08-03 10:32:50|2496.85|2488.15|2497.08|2488.38|2497.08|2488.38|2496.79|2488.09|24
1627986780000|2021-08-03 10:33:00|2497.05|2488.35|2498.03|2489.33|2498.03|2489.33|2496.67|2487.97|27
1627986790000|2021-08-03 10:33:10|2497.97|2489.27|2498.6|2489.9|2498.64|2489.94|2497.73|2489.03|35
1627986800000|2021-08-03 10:33:20|2498.53|2489.83|2498.48|2489.78|2498.85|2490.15|2498.05|2489.35|36
1627986810000|2021-08-03 10:33:30|2498.7|2490|2498.65|2489.95|2499.27|2490.57|2498.29|2489.59|34
1627986820000|2021-08-03 10:33:40|2498.85|2490.15|2498.78|2490.08|2499.47|2490.77|2498.76|2490.06|35
1627986830000|2021-08-03 10:33:50|2498.59|2489.89|2498.66|2489.96|2498.81|2490.11|2498.57|2489.87|40
1627986840000|2021-08-03 10:34:00|2498.71|2490.01|2498.92|2490.22|2499.15|2490.45|2498.66|2489.96|33
1627986850000|2021-08-03 10:34:10|2498.88|2490.18|2498.18|2489.48|2498.88|2490.18|2498.18|2489.48|34
1627986860000|2021-08-03 10:34:20|2498.09|2489.39|2497.23|2488.53|2498.09|2489.39|2497.19|2488.49|33
1627986870000|2021-08-03 10:34:30|2497.15|2488.45|2496.79|2488.09|2497.23|2488.53|2496.77|2488.07|37
1627986880000|2021-08-03 10:34:40|2496.72|2488.02|2496.97|2488.27|2497.07|2488.37|2496.72|2488.02|36
1627986890000|2021-08-03 10:34:50|2496.95|2488.25|2496.73|2488.03|2497.05|2488.35|2495.77|2487.07|35
1627986900000|2021-08-03 10:35:00|2496.65|2487.95|2495.07|2486.37|2497.34|2488.64|2495.07|2486.37|38
1627986910000|2021-08-03 10:35:10|2495.11|2486.41|2495.22|2486.52|2495.22|2486.52|2494.4|2485.7|39
1627986920000|2021-08-03 10:35:20|2495.13|2486.43|2497.46|2488.76|2497.46|2488.76|2495.13|2486.43|37
1627986930000|2021-08-03 10:35:30|2497.53|2488.83|2498.49|2489.79|2498.56|2489.86|2497.53|2488.83|39
1627986940000|2021-08-03 10:35:40|2498.44|2489.74|2498.68|2489.98|2498.73|2490.03|2498.41|2489.71|31
1627986950000|2021-08-03 10:35:50|2498.71|2490.01|2498.1|2489.4|2498.75|2490.05|2497.64|2488.94|35
1627986960000|2021-08-03 10:36:00|2498.15|2489.45|2496.19|2487.49|2498.17|2489.47|2496.03|2487.33|38
1627986970000|2021-08-03 10:36:10|2496.35|2487.65|2495.14|2486.44|2496.48|2487.78|2495.14|2486.44|35
1627986980000|2021-08-03 10:36:20|2495.15|2486.45|2494.62|2485.92|2495.48|2486.78|2494.54|2485.84|34
1627986990000|2021-08-03 10:36:30|2494.67|2485.97|2495.54|2486.84|2495.78|2487.08|2494.67|2485.97|33
1627987000000|2021-08-03 10:36:40|2495.38|2486.68|2493.56|2484.86|2495.38|2486.68|2492.39|2483.69|32
1627987010000|2021-08-03 10:36:50|2493.54|2484.84|2493.46|2484.76|2493.72|2485.02|2493.16|2484.46|34
1627987020000|2021-08-03 10:37:00|2493.38|2484.68|2494.27|2485.57|2494.84|2486.14|2493.02|2484.32|38
1627987030000|2021-08-03 10:37:10|2494.21|2485.51|2493.92|2485.22|2494.21|2485.51|2493.4|2484.7|34
1627987040000|2021-08-03 10:37:20|2493.91|2485.21|2495.01|2486.31|2495.01|2486.31|2493.38|2484.68|38
1627987050000|2021-08-03 10:37:30|2495.02|2486.32|2495.89|2487.19|2496.39|2487.69|2494.95|2486.25|37
1627987060000|2021-08-03 10:37:40|2495.91|2487.21|2496.38|2487.68|2496.46|2487.76|2495.8|2487.1|32
1627987070000|2021-08-03 10:37:50|2496.41|2487.71|2499.16|2490.46|2500.64|2491.94|2496.41|2487.71|37
1627987080000|2021-08-03 10:38:00|2499.37|2490.67|2500.27|2491.57|2500.45|2491.75|2498.95|2490.25|37
1627987090000|2021-08-03 10:38:10|2500.48|2491.78|2501.5|2492.8|2501.64|2492.94|2500.11|2491.41|35
1627987100000|2021-08-03 10:38:20|2501.06|2492.36|2501.39|2492.69|2501.76|2493.06|2501.06|2492.36|28
1627987110000|2021-08-03 10:38:30|2501.64|2492.94|2502.77|2494.07|2502.82|2494.12|2501.5|2492.8|31
1627987120000|2021-08-03 10:38:40|2502.21|2493.51|2503.73|2495.03|2503.86|2495.16|2502.21|2493.51|36
1627987130000|2021-08-03 10:38:50|2503.42|2494.72|2512.1|2503.4|2512.39|2503.69|2503.41|2494.71|38
1627987140000|2021-08-03 10:39:00|2511.41|2502.71|2516.31|2507.61|2516.31|2507.61|2509.34|2500.64|38
1627987150000|2021-08-03 10:39:10|2516.69|2507.99|2513.62|2504.92|2517.96|2509.26|2513.05|2504.35|38
1627987160000|2021-08-03 10:39:20|2513.56|2504.86|2511.92|2503.22|2513.63|2504.93|2511.56|2502.86|39
1627987170000|2021-08-03 10:39:30|2512.01|2503.31|2513.33|2504.63|2513.37|2504.67|2510.28|2501.58|40
1627987180000|2021-08-03 10:39:40|2513.52|2504.82|2516.64|2507.94|2517.26|2508.56|2513.52|2504.82|39
1627987190000|2021-08-03 10:39:50|2516.3|2507.6|2518.17|2509.47|2519.91|2511.21|2516.29|2507.59|37
1627987200000|2021-08-03 10:40:00|2518.39|2509.69|2518.72|2510.02|2518.97|2510.27|2515.84|2507.14|39
1627987210000|2021-08-03 10:40:10|2519.08|2510.38|2517.23|2508.53|2519.08|2510.38|2517.15|2508.45|38
1627987220000|2021-08-03 10:40:20|2517.5|2508.8|2518.15|2509.45|2518.86|2510.16|2517.5|2508.8|38
1627987230000|2021-08-03 10:40:30|2518.12|2509.42|2517.83|2509.13|2518.75|2510.05|2517.83|2509.13|38
1627987240000|2021-08-03 10:40:40|2517.84|2509.14|2518.48|2509.78|2518.75|2510.05|2517.84|2509.14|31
1627987250000|2021-08-03 10:40:50|2518.53|2509.83|2515.34|2506.64|2518.53|2509.83|2515.34|2506.64|35
1627987260000|2021-08-03 10:41:00|2515.31|2506.61|2515.49|2506.79|2516.08|2507.38|2514.43|2505.73|37
1627987270000|2021-08-03 10:41:10|2515.62|2506.92|2514.75|2506.05|2515.62|2506.92|2514.63|2505.93|25
1627987280000|2021-08-03 10:41:20|2514.78|2506.08|2514.52|2505.82|2514.99|2506.29|2513.95|2505.25|31
1627987290000|2021-08-03 10:41:30|2514.42|2505.72|2514.44|2505.74|2514.63|2505.93|2513.63|2504.93|31
1627987300000|2021-08-03 10:41:40|2514.33|2505.63|2513.54|2504.84|2514.69|2505.99|2513.06|2504.36|37
1627987310000|2021-08-03 10:41:50|2513.6|2504.9|2514.79|2506.09|2514.85|2506.15|2513.49|2504.79|33
1627987320000|2021-08-03 10:42:00|2515.12|2506.42|2515.61|2506.91|2516.02|2507.32|2515.12|2506.42|29
1627987330000|2021-08-03 10:42:10|2515.65|2506.95|2518.47|2509.77|2518.47|2509.77|2515.65|2506.95|30
1627987340000|2021-08-03 10:42:20|2518.49|2509.79|2520.13|2511.43|2520.13|2511.43|2518.04|2509.34|30
1627987350000|2021-08-03 10:42:30|2519.95|2511.25|2522.09|2513.39|2522.38|2513.68|2519.43|2510.73|35
1627987360000|2021-08-03 10:42:40|2522.03|2513.33|2521.36|2512.66|2522.03|2513.33|2520.7|2512|36
1627987370000|2021-08-03 10:42:50|2521.38|2512.68|2521.91|2513.21|2521.94|2513.24|2521.38|2512.68|30
1627987380000|2021-08-03 10:43:00|2521.68|2512.98|2522.07|2513.37|2522.3|2513.6|2519.83|2511.13|38
1627987390000|2021-08-03 10:43:10|2521.96|2513.26|2522.49|2513.79|2522.49|2513.79|2521.95|2513.25|24
1627987400000|2021-08-03 10:43:20|2522.47|2513.77|2522.09|2513.39|2522.84|2514.14|2522.01|2513.31|32
1627987410000|2021-08-03 10:43:30|2522.15|2513.45|2523.01|2514.31|2523.13|2514.43|2522.15|2513.45|30
1627987420000|2021-08-03 10:43:40|2522.82|2514.12|2524.08|2515.38|2524.21|2515.51|2522.82|2514.12|34
1627987430000|2021-08-03 10:43:50|2524.21|2515.51|2524.79|2516.09|2524.79|2516.09|2523.7|2515|34
1627987440000|2021-08-03 10:44:00|2524.66|2515.96|2521.89|2513.19|2524.78|2516.08|2521.89|2513.19|37
1627987450000|2021-08-03 10:44:10|2521.75|2513.05|2523.9|2515.2|2523.9|2515.2|2521.59|2512.89|32
1627987460000|2021-08-03 10:44:20|2524.01|2515.31|2523.79|2515.09|2524.71|2516.01|2523.76|2515.06|26
1627987470000|2021-08-03 10:44:30|2523.77|2515.07|2523.63|2514.93|2524.25|2515.55|2523.55|2514.85|26
1627987480000|2021-08-03 10:44:40|2523.61|2514.91|2522.94|2514.24|2523.62|2514.92|2522.78|2514.08|20
1627987490000|2021-08-03 10:44:50|2523.13|2514.43|2525.85|2517.15|2525.85|2517.15|2523.13|2514.43|33
1627987500000|2021-08-03 10:45:00|2525.9|2517.2|2528.82|2520.12|2528.83|2520.13|2525.9|2517.2|34
1627987510000|2021-08-03 10:45:10|2528.57|2519.87|2525.67|2516.97|2529.43|2520.73|2525.67|2516.97|37
1627987520000|2021-08-03 10:45:20|2525.77|2517.07|2522.64|2513.94|2525.77|2517.07|2522.64|2513.94|39
1627987530000|2021-08-03 10:45:30|2522.17|2513.47|2525.54|2516.84|2525.54|2516.84|2521.52|2512.82|37
1627987540000|2021-08-03 10:45:40|2526.1|2517.4|2524.79|2516.09|2526.48|2517.78|2524.79|2516.09|38
1627987550000|2021-08-03 10:45:50|2524.68|2515.98|2525.52|2516.82|2525.66|2516.96|2524.25|2515.55|39
1627987560000|2021-08-03 10:46:00|2525.4|2516.7|2524.43|2515.73|2525.42|2516.72|2524.43|2515.73|31
1627987570000|2021-08-03 10:46:10|2524.65|2515.95|2523.75|2515.05|2524.65|2515.95|2523.73|2515.03|31
1627987580000|2021-08-03 10:46:20|2524.09|2515.39|2522.51|2513.81|2524.09|2515.39|2522.44|2513.74|34
1627987590000|2021-08-03 10:46:30|2522.52|2513.82|2522.9|2514.2|2524.07|2515.37|2522.5|2513.8|37
1627987600000|2021-08-03 10:46:40|2522.87|2514.17|2523.79|2515.09|2523.79|2515.09|2522.53|2513.83|34
1627987610000|2021-08-03 10:46:50|2523.93|2515.23|2524.32|2515.62|2525.04|2516.34|2523.93|2515.23|38
1627987620000|2021-08-03 10:47:00|2524.35|2515.65|2522.19|2513.49|2524.35|2515.65|2522.19|2513.49|39
1627987630000|2021-08-03 10:47:10|2522.33|2513.63|2522.45|2513.75|2524.21|2515.51|2522.2|2513.5|37
1627987640000|2021-08-03 10:47:20|2522.49|2513.79|2522.21|2513.51|2522.58|2513.88|2522.19|2513.49|35
1627987650000|2021-08-03 10:47:30|2522.39|2513.69|2521.76|2513.06|2522.53|2513.83|2521.76|2513.06|31
1627987660000|2021-08-03 10:47:40|2521.59|2512.89|2521.72|2513.02|2521.92|2513.22|2521.59|2512.89|31
1627987670000|2021-08-03 10:47:50|2521.8|2513.1|2520.57|2511.87|2521.85|2513.15|2520.5|2511.8|38
1627987680000|2021-08-03 10:48:00|2520.6|2511.9|2520.73|2512.03|2521.33|2512.63|2520.37|2511.67|39
1627987690000|2021-08-03 10:48:10|2520.69|2511.99|2519.23|2510.53|2520.78|2512.08|2518.64|2509.94|35
1627987700000|2021-08-03 10:48:20|2519.25|2510.55|2518.82|2510.12|2519.44|2510.74|2517.58|2508.88|38
1627987710000|2021-08-03 10:48:30|2518.8|2510.1|2518.15|2509.45|2518.8|2510.1|2518.1|2509.4|37
1627987720000|2021-08-03 10:48:40|2518.19|2509.49|2518.13|2509.43|2518.33|2509.63|2517.3|2508.6|36
1627987730000|2021-08-03 10:48:50|2517.97|2509.27|2518.37|2509.67|2518.37|2509.67|2517.32|2508.62|40
1627987740000|2021-08-03 10:49:00|2518.67|2509.97|2520.09|2511.39|2520.57|2511.87|2517.92|2509.22|39
1627987750000|2021-08-03 10:49:10|2519.69|2510.99|2520.22|2511.52|2520.23|2511.53|2519.65|2510.95|29
1627987760000|2021-08-03 10:49:20|2520.15|2511.45|2521.17|2512.47|2521.45|2512.75|2520.15|2511.45|21
1627987770000|2021-08-03 10:49:30|2521.03|2512.33|2520.6|2511.9|2521.03|2512.33|2520.2|2511.5|31
1627987780000|2021-08-03 10:49:40|2520.47|2511.77|2521.13|2512.43|2521.14|2512.44|2520.38|2511.68|31
1627987790000|2021-08-03 10:49:50|2521.21|2512.51|2521.96|2513.26|2521.99|2513.29|2521.15|2512.45|18
1627987800000|2021-08-03 10:50:00|2521.82|2513.12|2521.91|2513.21|2523.24|2514.54|2521.54|2512.84|39
1627987810000|2021-08-03 10:50:10|2521.96|2513.26|2522.08|2513.38|2522.33|2513.63|2521.69|2512.99|38
1627987820000|2021-08-03 10:50:20|2522.12|2513.42|2519.02|2510.32|2522.12|2513.42|2518.98|2510.28|37
1627987830000|2021-08-03 10:50:30|2518.84|2510.14|2518.34|2509.64|2519.22|2510.52|2518.1|2509.4|35
1627987840000|2021-08-03 10:50:40|2518.38|2509.68|2519.05|2510.35|2519.08|2510.38|2518.01|2509.31|34
1627987850000|2021-08-03 10:50:50|2519.2|2510.5|2518.88|2510.18|2519.54|2510.84|2518.87|2510.17|32
1627987860000|2021-08-03 10:51:00|2518.87|2510.17|2520.1|2511.4|2520.56|2511.86|2518.87|2510.17|24
1627987870000|2021-08-03 10:51:10|2520.08|2511.38|2520.09|2511.39|2520.75|2512.05|2520.04|2511.34|32
1627987880000|2021-08-03 10:51:20|2520.12|2511.42|2519.36|2510.66|2520.12|2511.42|2518.93|2510.23|31
1627987890000|2021-08-03 10:51:30|2519.47|2510.77|2521.37|2512.67|2521.79|2513.09|2519.47|2510.77|28
1627987900000|2021-08-03 10:51:40|2521.36|2512.66|2522.04|2513.34|2522.15|2513.45|2521.36|2512.66|35
1627987910000|2021-08-03 10:51:50|2522.02|2513.32|2521.96|2513.26|2522.03|2513.33|2521.74|2513.04|34
1627987920000|2021-08-03 10:52:00|2521.85|2513.15|2520.21|2511.51|2521.85|2513.15|2520.21|2511.51|39
1627987930000|2021-08-03 10:52:10|2520.3|2511.6|2520.37|2511.67|2520.37|2511.67|2520.01|2511.31|35
1627987940000|2021-08-03 10:52:20|2520.34|2511.64|2520.1|2511.4|2520.34|2511.64|2519.99|2511.29|30
1627987950000|2021-08-03 10:52:30|2520.09|2511.39|2519.56|2510.86|2520.16|2511.46|2519.56|2510.86|25
1627987960000|2021-08-03 10:52:40|2519.49|2510.79|2519.05|2510.35|2519.57|2510.87|2518.94|2510.24|29
1627987970000|2021-08-03 10:52:50|2519.02|2510.32|2518.98|2510.28|2519.08|2510.38|2518.98|2510.28|19
1627987980000|2021-08-03 10:53:00|2518.94|2510.24|2520|2511.3|2520.73|2512.03|2518.94|2510.24|34
1627987990000|2021-08-03 10:53:10|2519.93|2511.23|2519.47|2510.77|2520.22|2511.52|2518.98|2510.28|37
1627988000000|2021-08-03 10:53:20|2519.45|2510.75|2520.08|2511.38|2520.17|2511.47|2519.4|2510.7|33
1627988010000|2021-08-03 10:53:30|2520.06|2511.36|2519.12|2510.42|2520.06|2511.36|2519.07|2510.37|35
1627988020000|2021-08-03 10:53:40|2519.22|2510.52|2518.75|2510.05|2519.34|2510.64|2518.73|2510.03|37
1627988030000|2021-08-03 10:53:50|2518.73|2510.03|2519.48|2510.78|2519.57|2510.87|2518.73|2510.03|38
1627988040000|2021-08-03 10:54:00|2519.51|2510.81|2519.38|2510.68|2519.69|2510.99|2518.86|2510.16|37
1627988050000|2021-08-03 10:54:10|2519.35|2510.65|2520.73|2512.03|2520.81|2512.11|2519.1|2510.4|37
1627988060000|2021-08-03 10:54:20|2520.84|2512.14|2521.94|2513.24|2522.08|2513.38|2520.75|2512.05|37
1627988070000|2021-08-03 10:54:30|2521.98|2513.28|2521.79|2513.09|2522|2513.3|2521.69|2512.99|31
1627988080000|2021-08-03 10:54:40|2521.8|2513.1|2522.14|2513.44|2522.3|2513.6|2521.66|2512.96|33
1627988090000|2021-08-03 10:54:50|2522.22|2513.52|2522.07|2513.37|2522.31|2513.61|2521.68|2512.98|32
1627988100000|2021-08-03 10:55:00|2522.01|2513.31|2520.22|2511.52|2522.11|2513.41|2519.95|2511.25|36
1627988110000|2021-08-03 10:55:10|2520.07|2511.37|2519.19|2510.49|2520.34|2511.64|2518.8|2510.1|30
1627988120000|2021-08-03 10:55:20|2519.09|2510.39|2518.92|2510.22|2519.29|2510.59|2518.92|2510.22|15
1627988130000|2021-08-03 10:55:30|2518.93|2510.23|2519.44|2510.74|2519.69|2510.99|2518.93|2510.23|22
1627988140000|2021-08-03 10:55:40|2519.57|2510.87|2519.47|2510.77|2519.64|2510.94|2519.39|2510.69|21
1627988150000|2021-08-03 10:55:50|2519.42|2510.72|2519.06|2510.36|2519.42|2510.72|2518.84|2510.14|21
1627988160000|2021-08-03 10:56:00|2519.07|2510.37|2518.87|2510.17|2519.07|2510.37|2518.58|2509.88|19
1627988170000|2021-08-03 10:56:10|2518.81|2510.11|2516.44|2507.74|2518.81|2510.11|2516.44|2507.74|34
1627988180000|2021-08-03 10:56:20|2516.42|2507.72|2516.27|2507.57|2517.18|2508.48|2516.27|2507.57|36
1627988190000|2021-08-03 10:56:30|2516.34|2507.64|2515.42|2506.72|2516.34|2507.64|2515.13|2506.43|34
1627988200000|2021-08-03 10:56:40|2516.28|2507.58|2515.2|2506.5|2516.28|2507.58|2514.89|2506.19|25
1627988210000|2021-08-03 10:56:50|2515.24|2506.54|2515.75|2507.05|2516.04|2507.34|2515.18|2506.48|24
1627988220000|2021-08-03 10:57:00|2515.67|2506.97|2515.43|2506.73|2515.86|2507.16|2515.41|2506.71|25
1627988230000|2021-08-03 10:57:10|2515.42|2506.72|2516.49|2507.79|2516.49|2507.79|2515.4|2506.7|30
1627988240000|2021-08-03 10:57:20|2516.5|2507.8|2516.51|2507.81|2516.6|2507.9|2516.29|2507.59|31
1627988250000|2021-08-03 10:57:30|2516.58|2507.88|2516.33|2507.63|2516.64|2507.94|2516.14|2507.44|37
1627988260000|2021-08-03 10:57:40|2516.35|2507.65|2516.5|2507.8|2516.58|2507.88|2516.33|2507.63|25
1627988270000|2021-08-03 10:57:50|2516.53|2507.83|2515.39|2506.69|2516.6|2507.9|2515.35|2506.65|30
1627988280000|2021-08-03 10:58:00|2515.36|2506.66|2516.18|2507.48|2516.18|2507.48|2515.36|2506.66|34
1627988290000|2021-08-03 10:58:10|2516.11|2507.41|2515.67|2506.97|2516.12|2507.42|2515.36|2506.66|37
1627988300000|2021-08-03 10:58:20|2515.39|2506.69|2515.42|2506.72|2515.45|2506.75|2515.25|2506.55|20
1627988310000|2021-08-03 10:58:30|2515.45|2506.75|2514.16|2505.46|2515.47|2506.77|2514.16|2505.46|16
1627988320000|2021-08-03 10:58:40|2514.23|2505.53|2514.22|2505.52|2514.43|2505.73|2514.13|2505.43|32
1627988330000|2021-08-03 10:58:50|2514.23|2505.53|2515.81|2507.11|2515.98|2507.28|2514.23|2505.53|33
1627988340000|2021-08-03 10:59:00|2515.68|2506.98|2515.76|2507.06|2515.92|2507.22|2515.59|2506.89|19
1627988350000|2021-08-03 10:59:10|2515.78|2507.08|2516.92|2508.22|2517.3|2508.6|2515.57|2506.87|21
1627988360000|2021-08-03 10:59:20|2516.56|2507.86|2517.66|2508.96|2517.68|2508.98|2516.41|2507.71|29
1627988370000|2021-08-03 10:59:30|2517.69|2508.99|2518.39|2509.69|2518.39|2509.69|2516.86|2508.16|27
1627988380000|2021-08-03 10:59:40|2518.43|2509.73|2518|2509.3|2518.48|2509.78|2518|2509.3|13
1627988390000|2021-08-03 10:59:50|2518.04|2509.34|2516.85|2508.15|2518.51|2509.81|2516.68|2507.98|32
1627988400000|2021-08-03 11:00:00|2516.84|2508.14|2516.29|2507.59|2516.84|2508.14|2516.15|2507.45|36
1627988410000|2021-08-03 11:00:10|2516.24|2507.54|2516.62|2507.92|2517.01|2508.31|2515.56|2506.86|26
1627988420000|2021-08-03 11:00:20|2517.25|2508.55|2517.68|2508.98|2517.82|2509.12|2516.82|2508.12|29
1627988430000|2021-08-03 11:00:30|2517.67|2508.97|2517.69|2508.99|2517.82|2509.12|2517.52|2508.82|28
1627988440000|2021-08-03 11:00:40|2517.7|2509|2518.79|2510.09|2518.84|2510.14|2517.69|2508.99|25
1627988450000|2021-08-03 11:00:50|2518.82|2510.12|2518.76|2510.06|2518.88|2510.18|2518.68|2509.98|28
1627988460000|2021-08-03 11:01:00|2518.69|2509.99|2518.4|2509.7|2519.25|2510.55|2518.26|2509.56|35
1627988470000|2021-08-03 11:01:10|2518.41|2509.71|2519.01|2510.31|2519.19|2510.49|2518.41|2509.71|32
1627988480000|2021-08-03 11:01:20|2519.04|2510.34|2518.63|2509.93|2519.35|2510.65|2518.56|2509.86|32
1627988490000|2021-08-03 11:01:30|2518.56|2509.86|2516.58|2507.88|2518.6|2509.9|2516.58|2507.88|38
1627988500000|2021-08-03 11:01:40|2516.32|2507.62|2515.01|2506.31|2516.32|2507.62|2514.46|2505.76|38
1627988510000|2021-08-03 11:01:50|2515.04|2506.34|2515.55|2506.85|2515.68|2506.98|2515.04|2506.34|36
1627988520000|2021-08-03 11:02:00|2515.5|2506.8|2518.08|2509.38|2518.08|2509.38|2515.47|2506.77|37
1627988530000|2021-08-03 11:02:10|2518.21|2509.51|2517.8|2509.1|2518.37|2509.67|2517.7|2509|36
1627988540000|2021-08-03 11:02:20|2517.82|2509.12|2517.39|2508.69|2517.96|2509.26|2517.16|2508.46|32
1627988550000|2021-08-03 11:02:30|2517.16|2508.46|2518.98|2510.28|2519.58|2510.88|2517.16|2508.46|33
1627988560000|2021-08-03 11:02:40|2518.99|2510.29|2518.84|2510.14|2519.14|2510.44|2518.73|2510.03|25
1627988570000|2021-08-03 11:02:50|2518.87|2510.17|2517.48|2508.78|2518.93|2510.23|2517.48|2508.78|33
1627988580000|2021-08-03 11:03:00|2517.43|2508.73|2516.96|2508.26|2517.43|2508.73|2516.7|2508|40
1627988590000|2021-08-03 11:03:10|2516.93|2508.23|2518.79|2510.09|2519.09|2510.39|2516.84|2508.14|40
1627988600000|2021-08-03 11:03:20|2518.78|2510.08|2517.87|2509.17|2519.81|2511.11|2517.81|2509.11|31
1627988610000|2021-08-03 11:03:30|2517.88|2509.18|2516.56|2507.86|2517.99|2509.29|2516.2|2507.5|35
1627988620000|2021-08-03 11:03:40|2516.94|2508.24|2515.88|2507.18|2516.94|2508.24|2515.52|2506.82|34
1627988630000|2021-08-03 11:03:50|2515.86|2507.16|2516.55|2507.85|2516.64|2507.94|2515.74|2507.04|34
1627988640000|2021-08-03 11:04:00|2516.6|2507.9|2515.78|2507.08|2516.6|2507.9|2515.14|2506.44|38
1627988650000|2021-08-03 11:04:10|2515.75|2507.05|2516.14|2507.44|2516.81|2508.11|2515.69|2506.99|36
1627988660000|2021-08-03 11:04:20|2516.2|2507.5|2516.27|2507.57|2516.62|2507.92|2516.03|2507.33|36
1627988670000|2021-08-03 11:04:30|2516.33|2507.63|2515.58|2506.88|2516.33|2507.63|2515.42|2506.72|39
1627988680000|2021-08-03 11:04:40|2515.6|2506.9|2515.68|2506.98|2516.28|2507.58|2515.37|2506.67|33
1627988690000|2021-08-03 11:04:50|2515.69|2506.99|2516.48|2507.78|2516.62|2507.92|2515.63|2506.93|36
1627988700000|2021-08-03 11:05:00|2516.45|2507.75|2515.53|2506.83|2516.45|2507.75|2515.14|2506.44|36
1627988710000|2021-08-03 11:05:10|2515.54|2506.84|2518.01|2509.31|2518.32|2509.62|2515.01|2506.31|33
1627988720000|2021-08-03 11:05:20|2518.09|2509.39|2516.82|2508.12|2518.1|2509.4|2516.7|2508|34
1627988730000|2021-08-03 11:05:30|2516.85|2508.15|2517.05|2508.35|2517.19|2508.49|2516.78|2508.08|39
1627988740000|2021-08-03 11:05:40|2517|2508.3|2517.01|2508.31|2518.13|2509.43|2517|2508.3|34
1627988750000|2021-08-03 11:05:50|2517.04|2508.34|2516.9|2508.2|2517.36|2508.66|2516.5|2507.8|29
1627988760000|2021-08-03 11:06:00|2516.91|2508.21|2516.71|2508.01|2517.09|2508.39|2516.02|2507.32|37
1627988770000|2021-08-03 11:06:10|2516.81|2508.11|2516.43|2507.73|2516.81|2508.11|2515.9|2507.2|39
1627988780000|2021-08-03 11:06:20|2516.45|2507.75|2515.65|2506.95|2516.45|2507.75|2515.4|2506.7|36
1627988790000|2021-08-03 11:06:30|2515.63|2506.93|2516.15|2507.45|2516.5|2507.8|2515.4|2506.7|39
1627988800000|2021-08-03 11:06:40|2516.05|2507.35|2515.77|2507.07|2516.05|2507.35|2515.47|2506.77|38
1627988810000|2021-08-03 11:06:50|2515.71|2507.01|2515.4|2506.7|2515.82|2507.12|2515.27|2506.57|30
1627988820000|2021-08-03 11:07:00|2515.39|2506.69|2515.03|2506.33|2515.39|2506.69|2514.84|2506.14|32
1627988830000|2021-08-03 11:07:10|2515.25|2506.55|2514.17|2505.47|2515.36|2506.66|2513.23|2504.53|32
1627988840000|2021-08-03 11:07:20|2514.29|2505.59|2514.5|2505.8|2514.5|2505.8|2513.9|2505.2|21
1627988850000|2021-08-03 11:07:30|2514.49|2505.79|2514.55|2505.85|2514.56|2505.86|2514.38|2505.68|15
1627988860000|2021-08-03 11:07:40|2514.53|2505.83|2514.89|2506.19|2515.02|2506.32|2514.45|2505.75|23
1627988870000|2021-08-03 11:07:50|2514.91|2506.21|2513.97|2505.27|2514.94|2506.24|2513.97|2505.27|32
1627988880000|2021-08-03 11:08:00|2513.98|2505.28|2512.52|2503.82|2514.04|2505.34|2512.52|2503.82|35
1627988890000|2021-08-03 11:08:10|2512.49|2503.79|2514.48|2505.78|2514.48|2505.78|2511.57|2502.87|40
1627988900000|2021-08-03 11:08:20|2514.49|2505.79|2514.52|2505.82|2514.82|2506.12|2514.33|2505.63|34
1627988910000|2021-08-03 11:08:30|2514.4|2505.7|2514.81|2506.11|2514.83|2506.13|2514.39|2505.69|36
1627988920000|2021-08-03 11:08:40|2514.78|2506.08|2514.75|2506.05|2514.79|2506.09|2514.46|2505.76|39
1627988930000|2021-08-03 11:08:50|2514.76|2506.06|2514.66|2505.96|2514.76|2506.06|2514.53|2505.83|30
1627988940000|2021-08-03 11:09:00|2514.64|2505.94|2514.68|2505.98|2515.07|2506.37|2513.52|2504.82|39
1627988950000|2021-08-03 11:09:10|2514.64|2505.94|2514.48|2505.78|2514.64|2505.94|2514.21|2505.51|32
1627988960000|2021-08-03 11:09:20|2514.51|2505.81|2514.2|2505.5|2514.53|2505.83|2514.14|2505.44|30
1627988970000|2021-08-03 11:09:30|2514.18|2505.48|2514.23|2505.53|2514.27|2505.57|2514.13|2505.43|18
1627988980000|2021-08-03 11:09:40|2514.22|2505.52|2514.1|2505.4|2514.23|2505.53|2513.98|2505.28|15
1627988990000|2021-08-03 11:09:50|2513.97|2505.27|2514.32|2505.62|2514.32|2505.62|2513.93|2505.23|34
1627989000000|2021-08-03 11:10:00|2514.34|2505.64|2513.91|2505.21|2514.41|2505.71|2513.7|2505|35
1627989010000|2021-08-03 11:10:10|2513.92|2505.22|2513.36|2504.66|2514.01|2505.31|2513.27|2504.57|34
1627989020000|2021-08-03 11:10:20|2513.33|2504.63|2512.93|2504.23|2513.35|2504.65|2512.58|2503.88|39
1627989030000|2021-08-03 11:10:30|2512.98|2504.28|2512.52|2503.82|2513.08|2504.38|2512.36|2503.66|32
1627989040000|2021-08-03 11:10:40|2512.41|2503.71|2512.45|2503.75|2512.56|2503.86|2512.19|2503.49|24
1627989050000|2021-08-03 11:10:50|2512.41|2503.71|2513.26|2504.56|2513.38|2504.68|2512.25|2503.55|23
1627989060000|2021-08-03 11:11:00|2513.74|2505.04|2514.36|2505.66|2514.45|2505.75|2513.74|2505.04|27
1627989070000|2021-08-03 11:11:10|2514.35|2505.65|2512.65|2503.95|2514.37|2505.67|2512.65|2503.95|34
1627989080000|2021-08-03 11:11:20|2512.47|2503.77|2512.35|2503.65|2512.47|2503.77|2512.01|2503.31|31
1627989090000|2021-08-03 11:11:30|2512.19|2503.49|2512.27|2503.57|2513.33|2504.63|2512.17|2503.47|37
1627989100000|2021-08-03 11:11:40|2512.25|2503.55|2512.99|2504.29|2512.99|2504.29|2512.05|2503.35|34
1627989110000|2021-08-03 11:11:50|2512.94|2504.24|2511.84|2503.14|2512.94|2504.24|2511.83|2503.13|37
1627989120000|2021-08-03 11:12:00|2511.8|2503.1|2509.7|2501|2511.83|2503.13|2509.38|2500.68|38
1627989130000|2021-08-03 11:12:10|2510.09|2501.39|2509.93|2501.23|2510.5|2501.8|2509.86|2501.16|38
1627989140000|2021-08-03 11:12:20|2509.95|2501.25|2509.66|2500.96|2510.15|2501.45|2509.61|2500.91|34
1627989150000|2021-08-03 11:12:30|2509.48|2500.78|2510.01|2501.31|2510.35|2501.65|2508.78|2500.08|37
1627989160000|2021-08-03 11:12:40|2510.17|2501.47|2509.39|2500.69|2510.34|2501.64|2509.05|2500.35|37
1627989170000|2021-08-03 11:12:50|2509.12|2500.42|2509.27|2500.57|2509.27|2500.57|2508.4|2499.7|36
1627989180000|2021-08-03 11:13:00|2508.97|2500.27|2508.73|2500.03|2509.2|2500.5|2508.58|2499.88|36
1627989190000|2021-08-03 11:13:10|2508.91|2500.21|2508.83|2500.13|2509.9|2501.2|2508.46|2499.76|38
1627989200000|2021-08-03 11:13:20|2508.8|2500.1|2508.68|2499.98|2509.16|2500.46|2508.63|2499.93|32
1627989210000|2021-08-03 11:13:30|2508.63|2499.93|2509.91|2501.21|2509.95|2501.25|2508.44|2499.74|33
1627989220000|2021-08-03 11:13:40|2509.92|2501.22|2510.3|2501.6|2510.37|2501.67|2509.86|2501.16|34
1627989230000|2021-08-03 11:13:50|2510.35|2501.65|2509.6|2500.9|2510.35|2501.65|2509.6|2500.9|34
1627989240000|2021-08-03 11:14:00|2509.71|2501.01|2510.61|2501.91|2510.65|2501.95|2509.14|2500.44|30
1627989250000|2021-08-03 11:14:10|2510.57|2501.87|2510.74|2502.04|2510.75|2502.05|2510.43|2501.73|28
1627989260000|2021-08-03 11:14:20|2510.72|2502.02|2510.03|2501.33|2510.88|2502.18|2509.89|2501.19|37
1627989270000|2021-08-03 11:14:30|2509.97|2501.27|2509.23|2500.53|2509.97|2501.27|2508.68|2499.98|35
1627989280000|2021-08-03 11:14:40|2509.35|2500.65|2509.5|2500.8|2509.76|2501.06|2508.49|2499.79|37
1627989290000|2021-08-03 11:14:50|2509.53|2500.83|2509.7|2501|2509.87|2501.17|2509.23|2500.53|35
1627989300000|2021-08-03 11:15:00|2509.88|2501.18|2510.74|2502.04|2510.74|2502.04|2509.57|2500.87|38
1627989310000|2021-08-03 11:15:10|2510.67|2501.97|2511.21|2502.51|2511.9|2503.2|2510.19|2501.49|39
1627989320000|2021-08-03 11:15:20|2511.31|2502.61|2511.91|2503.21|2512.45|2503.75|2511|2502.3|38
1627989330000|2021-08-03 11:15:30|2512.3|2503.6|2512.77|2504.07|2513.28|2504.58|2512|2503.3|37
1627989340000|2021-08-03 11:15:40|2513.28|2504.58|2512.83|2504.13|2513.37|2504.67|2512.75|2504.05|31
1627989350000|2021-08-03 11:15:50|2512.67|2503.97|2513.2|2504.5|2513.32|2504.62|2512.36|2503.66|33
1627989360000|2021-08-03 11:16:00|2513.44|2504.74|2513.03|2504.33|2514.22|2505.52|2512.97|2504.27|37
1627989370000|2021-08-03 11:16:10|2513|2504.3|2513.12|2504.42|2513.35|2504.65|2512.87|2504.17|31
1627989380000|2021-08-03 11:16:20|2513.19|2504.49|2513.51|2504.81|2513.54|2504.84|2512.99|2504.29|33
1627989390000|2021-08-03 11:16:30|2513.38|2504.68|2513.26|2504.56|2513.44|2504.74|2513.18|2504.48|32
1627989400000|2021-08-03 11:16:40|2513.25|2504.55|2513.77|2505.07|2513.77|2505.07|2513.2|2504.5|33
1627989410000|2021-08-03 11:16:50|2513.69|2504.99|2513.78|2505.08|2513.89|2505.19|2513.69|2504.99|31
1627989420000|2021-08-03 11:17:00|2513.86|2505.16|2513.99|2505.29|2514.15|2505.45|2513.7|2505|33
1627989430000|2021-08-03 11:17:10|2514.06|2505.36|2514.78|2506.08|2514.82|2506.12|2513.96|2505.26|33
1627989440000|2021-08-03 11:17:20|2514.73|2506.03|2515.09|2506.39|2515.09|2506.39|2514.56|2505.86|16
1627989450000|2021-08-03 11:17:30|2515.01|2506.31|2515.29|2506.59|2515.5|2506.8|2515.01|2506.31|17
1627989460000|2021-08-03 11:17:40|2515.26|2506.56|2515.21|2506.51|2515.34|2506.64|2515.03|2506.33|24
1627989470000|2021-08-03 11:17:50|2515.2|2506.5|2516.35|2507.65|2516.76|2508.06|2514.76|2506.06|39
1627989480000|2021-08-03 11:18:00|2516.39|2507.69|2517.01|2508.31|2517.36|2508.66|2515.88|2507.18|39
1627989490000|2021-08-03 11:18:10|2517.14|2508.44|2516.51|2507.81|2517.3|2508.6|2516.33|2507.63|33
1627989500000|2021-08-03 11:18:20|2516.53|2507.83|2516.8|2508.1|2516.98|2508.28|2516.51|2507.81|32
1627989510000|2021-08-03 11:18:30|2516.79|2508.09|2517.58|2508.88|2517.59|2508.89|2516.77|2508.07|37
1627989520000|2021-08-03 11:18:40|2517.57|2508.87|2517.1|2508.4|2517.71|2509.01|2516.82|2508.12|36
1627989530000|2021-08-03 11:18:50|2517.06|2508.36|2516.99|2508.29|2517.1|2508.4|2516.91|2508.21|37
1627989540000|2021-08-03 11:19:00|2517.01|2508.31|2518.12|2509.42|2518.57|2509.87|2517.01|2508.31|21
1627989550000|2021-08-03 11:19:10|2518.27|2509.57|2519.04|2510.34|2519.13|2510.43|2518.24|2509.54|28
1627989560000|2021-08-03 11:19:20|2518.86|2510.16|2519.38|2510.68|2519.4|2510.7|2518.86|2510.16|32
1627989570000|2021-08-03 11:19:30|2519.26|2510.56|2519.92|2511.22|2519.92|2511.22|2519|2510.3|34
1627989580000|2021-08-03 11:19:40|2519.93|2511.23|2519.6|2510.9|2519.93|2511.23|2519.21|2510.51|34
1627989590000|2021-08-03 11:19:50|2519.59|2510.89|2520.09|2511.39|2520.23|2511.53|2519.59|2510.89|16
1627989600000|2021-08-03 11:20:00|2520.1|2511.4|2519.68|2510.98|2520.11|2511.41|2519.66|2510.96|35
1627989610000|2021-08-03 11:20:10|2519.69|2510.99|2517.7|2509|2519.69|2510.99|2517.59|2508.89|39
1627989620000|2021-08-03 11:20:20|2517.8|2509.1|2516.29|2507.59|2518.21|2509.51|2516.29|2507.59|38
1627989630000|2021-08-03 11:20:30|2516.16|2507.46|2516.34|2507.64|2516.52|2507.82|2516.09|2507.39|35
1627989640000|2021-08-03 11:20:40|2516.3|2507.6|2516.39|2507.69|2516.51|2507.81|2516.22|2507.52|32
1627989650000|2021-08-03 11:20:50|2516.4|2507.7|2516.29|2507.59|2516.41|2507.71|2516.18|2507.48|19
1627989660000|2021-08-03 11:21:00|2516.32|2507.62|2516.97|2508.27|2517.04|2508.34|2516.28|2507.58|29
1627989670000|2021-08-03 11:21:10|2516.94|2508.24|2517.51|2508.81|2518.43|2509.73|2516.82|2508.12|37
1627989680000|2021-08-03 11:21:20|2517.42|2508.72|2517.27|2508.57|2517.49|2508.79|2517.22|2508.52|38
1627989690000|2021-08-03 11:21:30|2517.31|2508.61|2517.54|2508.84|2517.72|2509.02|2517.13|2508.43|36
1627989700000|2021-08-03 11:21:40|2517.51|2508.81|2517.32|2508.62|2517.94|2509.24|2517.31|2508.61|31
1627989710000|2021-08-03 11:21:50|2517.31|2508.61|2518.31|2509.61|2518.39|2509.69|2517.26|2508.56|28
1627989720000|2021-08-03 11:22:00|2518.2|2509.5|2516.63|2507.93|2518.2|2509.5|2516.44|2507.74|30
1627989730000|2021-08-03 11:22:10|2516.58|2507.88|2516.18|2507.48|2516.7|2508|2516.1|2507.4|28
1627989740000|2021-08-03 11:22:20|2516.39|2507.69|2515.67|2506.97|2516.71|2508.01|2515.65|2506.95|34
1627989750000|2021-08-03 11:22:30|2515.87|2507.17|2515.49|2506.79|2515.92|2507.22|2515.32|2506.62|32
1627989760000|2021-08-03 11:22:40|2515.47|2506.77|2515.37|2506.67|2515.57|2506.87|2514.86|2506.16|32
1627989770000|2021-08-03 11:22:50|2515.39|2506.69|2515.49|2506.79|2516.33|2507.63|2515.28|2506.58|39
1627989780000|2021-08-03 11:23:00|2515.51|2506.81|2516.91|2508.21|2517.03|2508.33|2515.21|2506.51|37
1627989790000|2021-08-03 11:23:10|2516.9|2508.2|2516.88|2508.18|2518.16|2509.46|2516.87|2508.17|35
1627989800000|2021-08-03 11:23:20|2516.97|2508.27|2516.28|2507.58|2516.97|2508.27|2515.91|2507.21|38
1627989810000|2021-08-03 11:23:30|2515.75|2507.05|2513.87|2505.17|2515.75|2507.05|2513.64|2504.94|31
1627989820000|2021-08-03 11:23:40|2513.99|2505.29|2514.1|2505.4|2514.34|2505.64|2513.73|2505.03|34
1627989830000|2021-08-03 11:23:50|2514.13|2505.43|2513.69|2504.99|2514.22|2505.52|2513.52|2504.82|35
1627989840000|2021-08-03 11:24:00|2513.62|2504.92|2513.89|2505.19|2514.33|2505.63|2513.62|2504.92|39
1627989850000|2021-08-03 11:24:10|2513.98|2505.28|2513.71|2505.01|2514.13|2505.43|2513.66|2504.96|39
1627989860000|2021-08-03 11:24:20|2513.88|2505.18|2514.02|2505.32|2514.05|2505.35|2513.73|2505.03|33
1627989870000|2021-08-03 11:24:30|2514.08|2505.38|2514.33|2505.63|2514.67|2505.97|2514.08|2505.38|33
1627989880000|2021-08-03 11:24:40|2514.32|2505.62|2514.48|2505.78|2514.54|2505.84|2514.1|2505.4|31
1627989890000|2021-08-03 11:24:50|2514.49|2505.79|2514.79|2506.09|2515.01|2506.31|2514.33|2505.63|33
1627989900000|2021-08-03 11:25:00|2514.83|2506.13|2516.25|2507.55|2516.37|2507.67|2514.78|2506.08|32
1627989910000|2021-08-03 11:25:10|2516.23|2507.53|2516.24|2507.54|2516.41|2507.71|2516.11|2507.41|31
1627989920000|2021-08-03 11:25:20|2516.38|2507.68|2515.95|2507.25|2516.41|2507.71|2515.88|2507.18|34
1627989930000|2021-08-03 11:25:30|2515.96|2507.26|2516.13|2507.43|2516.15|2507.45|2515.8|2507.1|30
1627989940000|2021-08-03 11:25:40|2516.12|2507.42|2515.7|2507|2516.33|2507.63|2515.7|2507|32
1627989950000|2021-08-03 11:25:50|2515.6|2506.9|2515.9|2507.2|2516.1|2507.4|2515.48|2506.78|29
1627989960000|2021-08-03 11:26:00|2515.92|2507.22|2515.84|2507.14|2516.01|2507.31|2515.23|2506.53|30
1627989970000|2021-08-03 11:26:10|2515.97|2507.27|2516.3|2507.6|2516.66|2507.96|2515.94|2507.24|27
1627989980000|2021-08-03 11:26:20|2516.31|2507.61|2517.25|2508.55|2517.25|2508.55|2516.31|2507.61|29
1627989990000|2021-08-03 11:26:30|2517.27|2508.57|2517.69|2508.99|2517.7|2509|2517.27|2508.57|15
1627990000000|2021-08-03 11:26:40|2517.7|2509|2517.34|2508.64|2517.7|2509|2517.11|2508.41|27
1627990010000|2021-08-03 11:26:50|2517.33|2508.63|2517.12|2508.42|2517.33|2508.63|2516.45|2507.75|34
1627990020000|2021-08-03 11:27:00|2517.13|2508.43|2517.88|2509.18|2518.18|2509.48|2517.04|2508.34|36
1627990030000|2021-08-03 11:27:10|2517.86|2509.16|2518.54|2509.84|2518.58|2509.88|2517.76|2509.06|32
1627990040000|2021-08-03 11:27:20|2518.52|2509.82|2517.89|2509.19|2518.52|2509.82|2517.75|2509.05|32
1627990050000|2021-08-03 11:27:30|2517.85|2509.15|2518.09|2509.39|2518.66|2509.96|2517.77|2509.07|37
1627990060000|2021-08-03 11:27:40|2518.17|2509.47|2518.48|2509.78|2518.61|2509.91|2518.11|2509.41|35
1627990070000|2021-08-03 11:27:50|2518.54|2509.84|2518.7|2510|2518.74|2510.04|2518.25|2509.55|38
1627990080000|2021-08-03 11:28:00|2518.79|2510.09|2519.08|2510.38|2519.26|2510.56|2518.75|2510.05|38
1627990090000|2021-08-03 11:28:10|2519.06|2510.36|2518.81|2510.11|2519.17|2510.47|2518.77|2510.07|33
1627990100000|2021-08-03 11:28:20|2518.78|2510.08|2518.37|2509.67|2518.84|2510.14|2518.32|2509.62|35
1627990110000|2021-08-03 11:28:30|2518.44|2509.74|2518.26|2509.56|2518.93|2510.23|2518.26|2509.56|32
1627990120000|2021-08-03 11:28:40|2518.25|2509.55|2517.29|2508.59|2518.25|2509.55|2516.79|2508.09|34
1627990130000|2021-08-03 11:28:50|2517.32|2508.62|2515.89|2507.19|2517.42|2508.72|2515.89|2507.19|34
1627990140000|2021-08-03 11:29:00|2515.83|2507.13|2515.91|2507.21|2516.41|2507.71|2515.64|2506.94|38
1627990150000|2021-08-03 11:29:10|2515.96|2507.26|2515.1|2506.4|2516.1|2507.4|2514.91|2506.21|34
1627990160000|2021-08-03 11:29:20|2515.31|2506.61|2514.77|2506.07|2515.7|2507|2514.7|2506|36
1627990170000|2021-08-03 11:29:30|2514.5|2505.8|2513.95|2505.25|2514.87|2506.17|2513.76|2505.06|36
1627990180000|2021-08-03 11:29:40|2514.1|2505.4|2513.08|2504.38|2514.1|2505.4|2513.02|2504.32|40
1627990190000|2021-08-03 11:29:50|2513.05|2504.35|2512.41|2503.71|2513.05|2504.35|2512.1|2503.4|37
1627990200000|2021-08-03 11:30:00|2512.48|2503.78|2511.87|2503.17|2512.48|2503.78|2511.77|2503.07|36
1627990210000|2021-08-03 11:30:10|2511.81|2503.11|2512.09|2503.39|2512.23|2503.53|2510.86|2502.16|36
1627990220000|2021-08-03 11:30:20|2512.14|2503.44|2511.11|2502.41|2513.95|2505.25|2511.11|2502.41|37
1627990230000|2021-08-03 11:30:30|2511.19|2502.49|2510.27|2501.57|2511.4|2502.7|2510.18|2501.48|37
1627990240000|2021-08-03 11:30:40|2510.36|2501.66|2510.86|2502.16|2510.91|2502.21|2509.23|2500.53|35
1627990250000|2021-08-03 11:30:50|2510.91|2502.21|2509.66|2500.96|2510.96|2502.26|2509.35|2500.65|37
1627990260000|2021-08-03 11:31:00|2509.62|2500.92|2510.75|2502.05|2510.83|2502.13|2509.52|2500.82|26
1627990270000|2021-08-03 11:31:10|2510.76|2502.06|2510.49|2501.79|2510.88|2502.18|2510.23|2501.53|29
1627990280000|2021-08-03 11:31:20|2510.37|2501.67|2509.35|2500.65|2510.38|2501.68|2509.24|2500.54|28
1627990290000|2021-08-03 11:31:30|2509.42|2500.72|2508.05|2499.35|2509.69|2500.99|2507.93|2499.23|26
1627990300000|2021-08-03 11:31:40|2508.21|2499.51|2507.81|2499.11|2508.35|2499.65|2507.7|2499|31
1627990310000|2021-08-03 11:31:50|2507.9|2499.2|2508.14|2499.44|2508.14|2499.44|2507.6|2498.9|35
1627990320000|2021-08-03 11:32:00|2508.05|2499.35|2505.14|2496.44|2508.07|2499.37|2505.14|2496.44|37
1627990330000|2021-08-03 11:32:10|2504.51|2495.81|2503.46|2494.76|2504.51|2495.81|2501.64|2492.94|39
1627990340000|2021-08-03 11:32:20|2503.64|2494.94|2503.18|2494.48|2504.58|2495.88|2503.08|2494.38|37
1627990350000|2021-08-03 11:32:30|2503.22|2494.52|2501.71|2493.01|2503.22|2494.52|2501.49|2492.79|35
1627990360000|2021-08-03 11:32:40|2501.76|2493.06|2498.97|2490.27|2501.76|2493.06|2498.97|2490.27|37
1627990370000|2021-08-03 11:32:50|2498.89|2490.19|2498.58|2489.88|2498.89|2490.19|2494.74|2486.04|39
1627990380000|2021-08-03 11:33:00|2498.71|2490.01|2497.71|2489.01|2498.76|2490.06|2497.7|2489|36
1627990390000|2021-08-03 11:33:10|2497.96|2489.26|2499.05|2490.35|2499.16|2490.46|2497.96|2489.26|31
1627990400000|2021-08-03 11:33:20|2499.06|2490.36|2498.75|2490.05|2499.19|2490.49|2498.24|2489.54|27
1627990410000|2021-08-03 11:33:30|2498.79|2490.09|2499.47|2490.77|2499.62|2490.92|2498.41|2489.71|34
1627990420000|2021-08-03 11:33:40|2499.56|2490.86|2498.96|2490.26|2500.08|2491.38|2498.83|2490.13|30
1627990430000|2021-08-03 11:33:50|2499.02|2490.32|2500.27|2491.57|2500.57|2491.87|2499.02|2490.32|37
1627990440000|2021-08-03 11:34:00|2500.43|2491.73|2500.1|2491.4|2500.43|2491.73|2499.84|2491.14|36
1627990450000|2021-08-03 11:34:10|2499.96|2491.26|2499.8|2491.1|2500.22|2491.52|2499.49|2490.79|32
1627990460000|2021-08-03 11:34:20|2499.83|2491.13|2500.32|2491.62|2500.66|2491.96|2499.83|2491.13|38
1627990470000|2021-08-03 11:34:30|2500.61|2491.91|2499.64|2490.94|2500.66|2491.96|2499.55|2490.85|26
1627990480000|2021-08-03 11:34:40|2499.66|2490.96|2499.67|2490.97|2499.71|2491.01|2498.99|2490.29|33
1627990490000|2021-08-03 11:34:50|2499.66|2490.96|2499.87|2491.17|2500.08|2491.38|2499.59|2490.89|29
1627990500000|2021-08-03 11:35:00|2499.91|2491.21|2500|2491.3|2500.12|2491.42|2499.37|2490.67|35
1627990510000|2021-08-03 11:35:10|2500.16|2491.46|2500.57|2491.87|2500.73|2492.03|2499.8|2491.1|34
1627990520000|2021-08-03 11:35:20|2500.6|2491.9|2500.69|2491.99|2500.71|2492.01|2500.6|2491.9|29
1627990530000|2021-08-03 11:35:30|2500.7|2492|2500.65|2491.95|2500.88|2492.18|2500.49|2491.79|35
1627990540000|2021-08-03 11:35:40|2500.61|2491.91|2497.42|2488.72|2501.11|2492.41|2497.42|2488.72|39
1627990550000|2021-08-03 11:35:50|2497.52|2488.82|2499.27|2490.57|2499.27|2490.57|2495.98|2487.28|38
1627990560000|2021-08-03 11:36:00|2499.29|2490.59|2496.92|2488.22|2499.48|2490.78|2496.88|2488.18|37
1627990570000|2021-08-03 11:36:10|2496.97|2488.27|2494.97|2486.27|2497.46|2488.76|2494.72|2486.02|38
1627990580000|2021-08-03 11:36:20|2494.78|2486.08|2496.16|2487.46|2496.16|2487.46|2494.56|2485.86|38
1627990590000|2021-08-03 11:36:30|2496.11|2487.41|2497.4|2488.7|2497.45|2488.75|2496|2487.3|37
1627990600000|2021-08-03 11:36:40|2497.5|2488.8|2497.58|2488.88|2499.01|2490.31|2497.33|2488.63|34
1627990610000|2021-08-03 11:36:50|2497.63|2488.93|2497.37|2488.67|2497.86|2489.16|2496.41|2487.71|37
1627990620000|2021-08-03 11:37:00|2497.45|2488.75|2495.17|2486.47|2497.71|2489.01|2495.07|2486.37|37
1627990630000|2021-08-03 11:37:10|2495.31|2486.61|2493.72|2485.02|2495.68|2486.98|2493.54|2484.84|37
1627990640000|2021-08-03 11:37:20|2493.68|2484.98|2493.29|2484.59|2493.9|2485.2|2493.01|2484.31|36
1627990650000|2021-08-03 11:37:30|2493.23|2484.53|2495.05|2486.35|2495.05|2486.35|2491.73|2483.03|37
1627990660000|2021-08-03 11:37:40|2495.24|2486.54|2495.68|2486.98|2497.05|2488.35|2495.24|2486.54|35
1627990670000|2021-08-03 11:37:50|2495.78|2487.08|2497.25|2488.55|2497.43|2488.73|2495.52|2486.82|38
1627990680000|2021-08-03 11:38:00|2497.36|2488.66|2495.41|2486.71|2497.37|2488.67|2495.28|2486.58|35
1627990690000|2021-08-03 11:38:10|2495.38|2486.68|2492.83|2484.13|2495.38|2486.68|2492.83|2484.13|40
1627990700000|2021-08-03 11:38:20|2493.07|2484.37|2494.56|2485.86|2494.83|2486.13|2492.03|2483.33|40
1627990710000|2021-08-03 11:38:30|2494.51|2485.81|2494.47|2485.77|2495.08|2486.38|2493.64|2484.94|37
1627990720000|2021-08-03 11:38:40|2494.37|2485.67|2494.23|2485.53|2494.73|2486.03|2493.56|2484.86|38
1627990730000|2021-08-03 11:38:50|2494.15|2485.45|2494.54|2485.84|2494.72|2486.02|2494.02|2485.32|35
1627990740000|2021-08-03 11:39:00|2494.57|2485.87|2494.55|2485.85|2494.79|2486.09|2494.2|2485.5|35
1627990750000|2021-08-03 11:39:10|2494.56|2485.86|2495.75|2487.05|2495.98|2487.28|2494.53|2485.83|29
1627990760000|2021-08-03 11:39:20|2495.74|2487.04|2495.11|2486.41|2495.93|2487.23|2495|2486.3|30
1627990770000|2021-08-03 11:39:30|2495.12|2486.42|2493.53|2484.83|2495.2|2486.5|2493.53|2484.83|29
1627990780000|2021-08-03 11:39:40|2493.52|2484.82|2493.45|2484.75|2493.52|2484.82|2492.83|2484.13|29
1627990790000|2021-08-03 11:39:50|2493.47|2484.77|2492.2|2483.5|2493.47|2484.77|2492.2|2483.5|32
1627990800000|2021-08-03 11:40:00|2491.97|2483.27|2492.21|2483.51|2494.7|2486|2491.97|2483.27|39
1627990810000|2021-08-03 11:40:10|2492.29|2483.59|2491.28|2482.58|2493.21|2484.51|2491.04|2482.34|39
1627990820000|2021-08-03 11:40:20|2491.27|2482.57|2489.88|2481.18|2491.46|2482.76|2489.75|2481.05|35
1627990830000|2021-08-03 11:40:30|2489.9|2481.2|2492.92|2484.22|2492.93|2484.23|2489.87|2481.17|38
1627990840000|2021-08-03 11:40:40|2492.89|2484.19|2492.94|2484.24|2493.11|2484.41|2492.61|2483.91|34
1627990850000|2021-08-03 11:40:50|2493.01|2484.31|2493.86|2485.16|2493.86|2485.16|2492.47|2483.77|30
1627990860000|2021-08-03 11:41:00|2493.78|2485.08|2494.16|2485.46|2494.19|2485.49|2493.23|2484.53|30
1627990870000|2021-08-03 11:41:10|2494.17|2485.47|2494.62|2485.92|2494.91|2486.21|2494.13|2485.43|31
1627990880000|2021-08-03 11:41:20|2494.61|2485.91|2495.71|2487.01|2495.78|2487.08|2494.55|2485.85|28
1627990890000|2021-08-03 11:41:30|2495.64|2486.94|2495.38|2486.68|2495.64|2486.94|2494.78|2486.08|27
1627990900000|2021-08-03 11:41:40|2495.48|2486.78|2494.56|2485.86|2495.96|2487.26|2494.47|2485.77|37
1627990910000|2021-08-03 11:41:50|2494.63|2485.93|2493.73|2485.03|2494.75|2486.05|2493.61|2484.91|33
1627990920000|2021-08-03 11:42:00|2493.67|2484.97|2494.09|2485.39|2494.48|2485.78|2493.63|2484.93|38
1627990930000|2021-08-03 11:42:10|2494.1|2485.4|2495.16|2486.46|2495.2|2486.5|2493.98|2485.28|38
1627990940000|2021-08-03 11:42:20|2495.38|2486.68|2495.61|2486.91|2495.65|2486.95|2495.18|2486.48|37
1627990950000|2021-08-03 11:42:30|2495.6|2486.9|2495.67|2486.97|2495.84|2487.14|2495.55|2486.85|32
1627990960000|2021-08-03 11:42:40|2495.65|2486.95|2495.8|2487.1|2495.83|2487.13|2495.11|2486.41|34
1627990970000|2021-08-03 11:42:50|2495.95|2487.25|2495.89|2487.19|2495.96|2487.26|2495.79|2487.09|11
1627990980000|2021-08-03 11:43:00|2496.08|2487.38|2493.66|2484.96|2496.09|2487.39|2493.62|2484.92|33
1627990990000|2021-08-03 11:43:10|2493.67|2484.97|2494.57|2485.87|2494.57|2485.87|2493.1|2484.4|32
1627991000000|2021-08-03 11:43:20|2494.79|2486.09|2495.39|2486.69|2495.39|2486.69|2494.79|2486.09|36
1627991010000|2021-08-03 11:43:30|2495.42|2486.72|2495.84|2487.14|2495.95|2487.25|2495.4|2486.7|17
1627991020000|2021-08-03 11:43:40|2495.92|2487.22|2494.77|2486.07|2495.97|2487.27|2494.74|2486.04|29
1627991030000|2021-08-03 11:43:50|2494.82|2486.12|2495.29|2486.59|2495.29|2486.59|2494.78|2486.08|36
1627991040000|2021-08-03 11:44:00|2495.27|2486.57|2495.06|2486.36|2495.36|2486.66|2494.93|2486.23|39
1627991050000|2021-08-03 11:44:10|2495.03|2486.33|2495.18|2486.48|2495.3|2486.6|2494.96|2486.26|33
1627991060000|2021-08-03 11:44:20|2495.17|2486.47|2493.56|2484.86|2495.2|2486.5|2493.39|2484.69|34
1627991070000|2021-08-03 11:44:30|2493.51|2484.81|2494.28|2485.58|2494.36|2485.66|2493.51|2484.81|37
1627991080000|2021-08-03 11:44:40|2494.34|2485.64|2494.98|2486.28|2494.98|2486.28|2494.34|2485.64|37
1627991090000|2021-08-03 11:44:50|2494.99|2486.29|2494.56|2485.86|2495.02|2486.32|2494.46|2485.76|38
1627991100000|2021-08-03 11:45:00|2494.59|2485.89|2495.34|2486.64|2495.34|2486.64|2494.5|2485.8|34
1627991110000|2021-08-03 11:45:10|2495.33|2486.63|2495|2486.3|2495.33|2486.63|2494.61|2485.91|37
1627991120000|2021-08-03 11:45:20|2495.1|2486.4|2496.41|2487.71|2497.03|2488.33|2495.1|2486.4|31
1627991130000|2021-08-03 11:45:30|2496.1|2487.4|2497.31|2488.61|2497.35|2488.65|2496.05|2487.35|38
1627991140000|2021-08-03 11:45:40|2497.52|2488.82|2498.08|2489.38|2498.08|2489.38|2497|2488.3|38
1627991150000|2021-08-03 11:45:50|2498.25|2489.55|2497.69|2488.99|2498.46|2489.76|2497.1|2488.4|34
1627991160000|2021-08-03 11:46:00|2497.76|2489.06|2496.87|2488.17|2497.79|2489.09|2496.77|2488.07|38
1627991170000|2021-08-03 11:46:10|2496.84|2488.14|2496.49|2487.79|2496.84|2488.14|2495.53|2486.83|36
1627991180000|2021-08-03 11:46:20|2496.58|2487.88|2496.57|2487.87|2496.93|2488.23|2496.37|2487.67|34
1627991190000|2021-08-03 11:46:30|2496.55|2487.85|2496.06|2487.36|2496.62|2487.92|2496.02|2487.32|37
1627991200000|2021-08-03 11:46:40|2496.08|2487.38|2496.19|2487.49|2496.4|2487.7|2496.04|2487.34|33
1627991210000|2021-08-03 11:46:50|2496.17|2487.47|2496.34|2487.64|2496.34|2487.64|2496.13|2487.43|33
1627991220000|2021-08-03 11:47:00|2496.35|2487.65|2495.95|2487.25|2496.35|2487.65|2495.55|2486.85|27
1627991230000|2021-08-03 11:47:10|2495.9|2487.2|2495.85|2487.15|2496.32|2487.62|2495.51|2486.81|35
1627991240000|2021-08-03 11:47:20|2495.86|2487.16|2495.54|2486.84|2495.9|2487.2|2495.45|2486.75|26
1627991250000|2021-08-03 11:47:30|2495.49|2486.79|2494.64|2485.94|2495.56|2486.86|2494.45|2485.75|35
1627991260000|2021-08-03 11:47:40|2494.69|2485.99|2495.39|2486.69|2495.43|2486.73|2494.69|2485.99|28
1627991270000|2021-08-03 11:47:50|2495.38|2486.68|2496.36|2487.66|2496.39|2487.69|2495.24|2486.54|36
1627991280000|2021-08-03 11:48:00|2496.37|2487.67|2496.95|2488.25|2497.08|2488.38|2496.2|2487.5|32
1627991290000|2021-08-03 11:48:10|2496.81|2488.11|2496.82|2488.12|2497.01|2488.31|2496.75|2488.05|35
1627991300000|2021-08-03 11:48:20|2496.81|2488.11|2497.09|2488.39|2497.13|2488.43|2496.67|2487.97|38
1627991310000|2021-08-03 11:48:30|2497.1|2488.4|2497.14|2488.44|2497.26|2488.56|2496.97|2488.27|36
1627991320000|2021-08-03 11:48:40|2496.97|2488.27|2496.94|2488.24|2497.19|2488.49|2496.77|2488.07|34
1627991330000|2021-08-03 11:48:50|2497.1|2488.4|2497.16|2488.46|2497.26|2488.56|2497.1|2488.4|36
1627991340000|2021-08-03 11:49:00|2497.24|2488.54|2495.01|2486.31|2497.27|2488.57|2494.9|2486.2|37
1627991350000|2021-08-03 11:49:10|2495.05|2486.35|2494.63|2485.93|2495.35|2486.65|2494.31|2485.61|37
1627991360000|2021-08-03 11:49:20|2494.7|2486|2495.94|2487.24|2495.94|2487.24|2494.69|2485.99|33
1627991370000|2021-08-03 11:49:30|2495.69|2486.99|2494.35|2485.65|2495.79|2487.09|2494.35|2485.65|36
1627991380000|2021-08-03 11:49:40|2494.44|2485.74|2492.94|2484.24|2494.48|2485.78|2492.94|2484.24|38
1627991390000|2021-08-03 11:49:50|2492.99|2484.29|2491.58|2482.88|2492.99|2484.29|2491.58|2482.88|38
1627991400000|2021-08-03 11:50:00|2492.05|2483.35|2492.07|2483.37|2492.07|2483.37|2491.25|2482.55|28
1627991410000|2021-08-03 11:50:10|2492.23|2483.53|2493.19|2484.49|2493.19|2484.49|2492.16|2483.46|31
1627991420000|2021-08-03 11:50:20|2493.27|2484.57|2493.82|2485.12|2493.99|2485.29|2493.27|2484.57|33
1627991430000|2021-08-03 11:50:30|2493.85|2485.15|2492.71|2484.01|2493.85|2485.15|2492.69|2483.99|39
1627991440000|2021-08-03 11:50:40|2492.68|2483.98|2491.62|2482.92|2492.75|2484.05|2491.15|2482.45|30
1627991450000|2021-08-03 11:50:50|2491.64|2482.94|2491.37|2482.67|2491.75|2483.05|2491.3|2482.6|36
1627991460000|2021-08-03 11:51:00|2491.54|2482.84|2490.83|2482.13|2491.7|2483|2490.68|2481.98|35
1627991470000|2021-08-03 11:51:10|2490.84|2482.14|2491.57|2482.87|2491.93|2483.23|2490.69|2481.99|36
1627991480000|2021-08-03 11:51:20|2491.37|2482.67|2491.32|2482.62|2491.76|2483.06|2490.82|2482.12|37
1627991490000|2021-08-03 11:51:30|2491.24|2482.54|2491|2482.3|2491.91|2483.21|2490.94|2482.24|36
1627991500000|2021-08-03 11:51:40|2490.68|2481.98|2490.53|2481.83|2490.96|2482.26|2490.01|2481.31|34
1627991510000|2021-08-03 11:51:50|2490.55|2481.85|2491.43|2482.73|2491.76|2483.06|2490.49|2481.79|33
1627991520000|2021-08-03 11:52:00|2491.53|2482.83|2491.12|2482.42|2491.62|2482.92|2491.03|2482.33|35
1627991530000|2021-08-03 11:52:10|2491.13|2482.43|2491.53|2482.83|2491.66|2482.96|2491.1|2482.4|29
1627991540000|2021-08-03 11:52:20|2491.49|2482.79|2491.88|2483.18|2492.58|2483.88|2491.46|2482.76|38
1627991550000|2021-08-03 11:52:30|2491.63|2482.93|2491.28|2482.58|2492.01|2483.31|2491.2|2482.5|38
1627991560000|2021-08-03 11:52:40|2491.31|2482.61|2491.7|2483|2491.77|2483.07|2491.31|2482.61|37
1627991570000|2021-08-03 11:52:50|2491.74|2483.04|2492.17|2483.47|2492.17|2483.47|2491.71|2483.01|33
1627991580000|2021-08-03 11:53:00|2492.2|2483.5|2492.77|2484.07|2492.91|2484.21|2492.2|2483.5|38
1627991590000|2021-08-03 11:53:10|2492.65|2483.95|2493.53|2484.83|2493.57|2484.87|2492.64|2483.94|37
1627991600000|2021-08-03 11:53:20|2493.6|2484.9|2493.98|2485.28|2494.2|2485.5|2493.6|2484.9|36
1627991610000|2021-08-03 11:53:30|2494.01|2485.31|2494.69|2485.99|2494.73|2486.03|2494|2485.3|36
1627991620000|2021-08-03 11:53:40|2494.77|2486.07|2494.77|2486.07|2495.02|2486.32|2494.5|2485.8|37
1627991630000|2021-08-03 11:53:50|2494.74|2486.04|2494.38|2485.68|2495.07|2486.37|2494.28|2485.58|36
1627991640000|2021-08-03 11:54:00|2494|2485.3|2494.8|2486.1|2496.1|2487.4|2494|2485.3|37
1627991650000|2021-08-03 11:54:10|2494.46|2485.76|2495.75|2487.05|2495.75|2487.05|2494.39|2485.69|32
1627991660000|2021-08-03 11:54:20|2495.69|2486.99|2495.52|2486.82|2495.73|2487.03|2495.41|2486.71|35
1627991670000|2021-08-03 11:54:30|2495.5|2486.8|2494.55|2485.85|2495.58|2486.88|2494.55|2485.85|33
1627991680000|2021-08-03 11:54:40|2494.47|2485.77|2495.01|2486.31|2495.02|2486.32|2494.01|2485.31|36
1627991690000|2021-08-03 11:54:50|2494.94|2486.24|2494.03|2485.33|2494.94|2486.24|2493.96|2485.26|30
1627991700000|2021-08-03 11:55:00|2494.06|2485.36|2494.61|2485.91|2494.61|2485.91|2493.56|2484.86|33
1627991710000|2021-08-03 11:55:10|2494.82|2486.12|2495.38|2486.68|2495.39|2486.69|2494.77|2486.07|34
1627991720000|2021-08-03 11:55:20|2495.15|2486.45|2494.22|2485.52|2495.43|2486.73|2494.05|2485.35|32
1627991730000|2021-08-03 11:55:30|2494.23|2485.53|2493.1|2484.4|2494.43|2485.73|2493.04|2484.34|36
1627991740000|2021-08-03 11:55:40|2493.18|2484.48|2493.47|2484.77|2494.04|2485.34|2493.12|2484.42|38
1627991750000|2021-08-03 11:55:50|2493.41|2484.71|2493.84|2485.14|2493.84|2485.14|2493.41|2484.71|35
1627991760000|2021-08-03 11:56:00|2493.96|2485.26|2491.52|2482.82|2494.05|2485.35|2491.16|2482.46|39
1627991770000|2021-08-03 11:56:10|2491.68|2482.98|2491.87|2483.17|2492.06|2483.36|2491.62|2482.92|32
1627991780000|2021-08-03 11:56:20|2491.75|2483.05|2491.86|2483.16|2491.9|2483.2|2491.51|2482.81|26
1627991790000|2021-08-03 11:56:30|2491.78|2483.08|2491.51|2482.81|2491.85|2483.15|2491.43|2482.73|21
1627991800000|2021-08-03 11:56:40|2491.57|2482.87|2491.96|2483.26|2491.96|2483.26|2491.51|2482.81|25
1627991810000|2021-08-03 11:56:50|2491.98|2483.28|2492.25|2483.55|2492.25|2483.55|2491.96|2483.26|23
1627991820000|2021-08-03 11:57:00|2492.07|2483.37|2491.03|2482.33|2492.07|2483.37|2491.03|2482.33|18
1627991830000|2021-08-03 11:57:10|2490.96|2482.26|2492.07|2483.37|2492.07|2483.37|2490.95|2482.25|34
1627991840000|2021-08-03 11:57:20|2492.15|2483.45|2493|2484.3|2493.07|2484.37|2492.13|2483.43|34
1627991850000|2021-08-03 11:57:30|2492.96|2484.26|2494.04|2485.34|2494.04|2485.34|2492.86|2484.16|33
1627991860000|2021-08-03 11:57:40|2494.01|2485.31|2494.17|2485.47|2494.21|2485.51|2493.97|2485.27|38
1627991870000|2021-08-03 11:57:50|2494.12|2485.42|2495.1|2486.4|2495.19|2486.49|2494.12|2485.42|33
1627991880000|2021-08-03 11:58:00|2495.11|2486.41|2495.42|2486.72|2495.43|2486.73|2494.53|2485.83|36
1627991890000|2021-08-03 11:58:10|2495.34|2486.64|2495.34|2486.64|2495.46|2486.76|2495.08|2486.38|36
1627991900000|2021-08-03 11:58:20|2495.26|2486.56|2495.21|2486.51|2495.35|2486.65|2495.19|2486.49|33
1627991910000|2021-08-03 11:58:30|2495.25|2486.55|2494.44|2485.74|2495.3|2486.6|2494.44|2485.74|33
1627991920000|2021-08-03 11:58:40|2494.36|2485.66|2494.38|2485.68|2494.48|2485.78|2493.84|2485.14|32
1627991930000|2021-08-03 11:58:50|2494.4|2485.7|2493.89|2485.19|2494.41|2485.71|2493.85|2485.15|23
1627991940000|2021-08-03 11:59:00|2493.79|2485.09|2494.15|2485.45|2494.37|2485.67|2493.73|2485.03|32
1627991950000|2021-08-03 11:59:10|2494.13|2485.43|2495.25|2486.55|2495.36|2486.66|2494.13|2485.43|35
1627991960000|2021-08-03 11:59:20|2495.31|2486.61|2494.84|2486.14|2495.31|2486.61|2494.81|2486.11|34
1627991970000|2021-08-03 11:59:30|2494.81|2486.11|2493.63|2484.93|2494.84|2486.14|2493.63|2484.93|35
1627991980000|2021-08-03 11:59:40|2493.48|2484.78|2493.59|2484.89|2493.7|2485|2493.33|2484.63|33
1627991990000|2021-08-03 11:59:50|2493.58|2484.88|2493.3|2484.6|2493.58|2484.88|2493.22|2484.52|36
1627992000000|2021-08-03 12:00:00|2493.41|2484.71|2494.46|2485.76|2494.6|2485.9|2493.41|2484.71|38
1627992010000|2021-08-03 12:00:10|2494.59|2485.89|2492.61|2483.91|2495.12|2486.42|2492.61|2483.91|35
1627992020000|2021-08-03 12:00:20|2492.57|2483.87|2491.97|2483.27|2492.62|2483.92|2491.96|2483.26|35
1627992030000|2021-08-03 12:00:30|2492.03|2483.33|2491.58|2482.88|2492.03|2483.33|2490.94|2482.24|34
1627992040000|2021-08-03 12:00:40|2491.53|2482.83|2487.89|2479.19|2491.81|2483.11|2487.68|2478.98|35
1627992050000|2021-08-03 12:00:50|2487.98|2479.28|2484.93|2476.23|2488.41|2479.71|2484.93|2476.23|36
1627992060000|2021-08-03 12:01:00|2484.96|2476.26|2475.95|2467.25|2485.36|2476.66|2475.95|2467.25|39
1627992070000|2021-08-03 12:01:10|2476.43|2467.73|2477.07|2468.37|2477.07|2468.37|2472.6|2463.9|38
1627992080000|2021-08-03 12:01:20|2478.2|2469.5|2473.86|2465.16|2478.66|2469.96|2473.59|2464.89|40
1627992090000|2021-08-03 12:01:30|2473.46|2464.76|2465.83|2457.13|2473.46|2464.76|2463.77|2455.07|40
1627992100000|2021-08-03 12:01:40|2466.06|2457.36|2466.7|2458|2468.62|2459.92|2464.95|2456.25|38
1627992110000|2021-08-03 12:01:50|2466.78|2458.08|2467.5|2458.8|2468.23|2459.53|2465.35|2456.65|40
1627992120000|2021-08-03 12:02:00|2466.85|2458.15|2473.96|2465.26|2474.81|2466.11|2466.52|2457.82|39
1627992130000|2021-08-03 12:02:10|2474.52|2465.82|2473.86|2465.16|2474.71|2466.01|2471.7|2463|40
1627992140000|2021-08-03 12:02:20|2473.51|2464.81|2472.65|2463.95|2475.64|2466.94|2472.65|2463.95|37
1627992150000|2021-08-03 12:02:30|2472.18|2463.48|2470.34|2461.64|2472.53|2463.83|2469.03|2460.33|38
1627992160000|2021-08-03 12:02:40|2469.69|2460.99|2472.93|2464.23|2472.93|2464.23|2469.69|2460.99|38
1627992170000|2021-08-03 12:02:50|2472.76|2464.06|2473.17|2464.47|2475.26|2466.56|2472.03|2463.33|37
1627992180000|2021-08-03 12:03:00|2473.33|2464.63|2470.14|2461.44|2473.89|2465.19|2469.77|2461.07|39
1627992190000|2021-08-03 12:03:10|2469.53|2460.83|2468.85|2460.15|2469.66|2460.96|2467.18|2458.48|40
1627992200000|2021-08-03 12:03:20|2468.52|2459.82|2465.2|2456.5|2469.55|2460.85|2464.52|2455.82|39
1627992210000|2021-08-03 12:03:30|2464.65|2455.95|2464.69|2455.99|2465.1|2456.4|2463.03|2454.33|39
1627992220000|2021-08-03 12:03:40|2464.33|2455.63|2467.01|2458.31|2467.25|2458.55|2463.94|2455.24|38
1627992230000|2021-08-03 12:03:50|2466.81|2458.11|2468.59|2459.89|2469.04|2460.34|2466.73|2458.03|36
1627992240000|2021-08-03 12:04:00|2468.47|2459.77|2469.39|2460.69|2469.53|2460.83|2468.47|2459.77|39
1627992250000|2021-08-03 12:04:10|2469.47|2460.77|2471.82|2463.12|2472.3|2463.6|2469.44|2460.74|37
1627992260000|2021-08-03 12:04:20|2472.05|2463.35|2473.15|2464.45|2473.15|2464.45|2471.92|2463.22|38
1627992270000|2021-08-03 12:04:30|2473.04|2464.34|2470.25|2461.55|2473.04|2464.34|2469.69|2460.99|40
1627992280000|2021-08-03 12:04:40|2470.26|2461.56|2469.77|2461.07|2470.28|2461.58|2468.12|2459.42|40
1627992290000|2021-08-03 12:04:50|2469.83|2461.13|2466.5|2457.8|2470.65|2461.95|2466.5|2457.8|37
1627992300000|2021-08-03 12:05:00|2466.64|2457.94|2467.95|2459.25|2469.69|2460.99|2466.64|2457.94|40
1627992310000|2021-08-03 12:05:10|2467.73|2459.03|2466.8|2458.1|2468.97|2460.27|2466.8|2458.1|38
1627992320000|2021-08-03 12:05:20|2466.42|2457.72|2465.01|2456.31|2467.6|2458.9|2465.01|2456.31|39
1627992330000|2021-08-03 12:05:30|2464.8|2456.1|2462.36|2453.66|2464.86|2456.16|2462.02|2453.32|37
1627992340000|2021-08-03 12:05:40|2461.69|2452.99|2464.04|2455.34|2464.04|2455.34|2460.93|2452.23|37
1627992350000|2021-08-03 12:05:50|2463.98|2455.28|2466.72|2458.02|2467.12|2458.42|2463.88|2455.18|36
1627992360000|2021-08-03 12:06:00|2467.36|2458.66|2470.51|2461.81|2470.56|2461.86|2467.36|2458.66|36
1627992370000|2021-08-03 12:06:10|2470.55|2461.85|2472.51|2463.81|2472.51|2463.81|2469.91|2461.21|36
1627992380000|2021-08-03 12:06:20|2471.79|2463.09|2469.85|2461.15|2471.83|2463.13|2469.58|2460.88|36
1627992390000|2021-08-03 12:06:30|2470.44|2461.74|2475.49|2466.79|2475.53|2466.83|2470.44|2461.74|36
1627992400000|2021-08-03 12:06:40|2474.96|2466.26|2474.01|2465.31|2475.2|2466.5|2472.48|2463.78|37
1627992410000|2021-08-03 12:06:50|2474|2465.3|2474.24|2465.54|2474.64|2465.94|2472.49|2463.79|40
1627992420000|2021-08-03 12:07:00|2474.35|2465.65|2475.55|2466.85|2475.74|2467.04|2474.17|2465.47|39
1627992430000|2021-08-03 12:07:10|2474.91|2466.21|2473.98|2465.28|2475.78|2467.08|2473.65|2464.95|37
1627992440000|2021-08-03 12:07:20|2473.92|2465.22|2475.57|2466.87|2475.57|2466.87|2473.58|2464.88|37
1627992450000|2021-08-03 12:07:30|2475.63|2466.93|2475.96|2467.26|2477.31|2468.61|2474.86|2466.16|38
1627992460000|2021-08-03 12:07:40|2475.88|2467.18|2478.3|2469.6|2478.31|2469.61|2475.22|2466.52|39
1627992470000|2021-08-03 12:07:50|2478.2|2469.5|2476.15|2467.45|2478.48|2469.78|2476.15|2467.45|39
1627992480000|2021-08-03 12:08:00|2476.13|2467.43|2476.54|2467.84|2477.43|2468.73|2475.27|2466.57|39
1627992490000|2021-08-03 12:08:10|2476.53|2467.83|2475.85|2467.15|2477.54|2468.84|2475.75|2467.05|38
1627992500000|2021-08-03 12:08:20|2475.84|2467.14|2474.95|2466.25|2475.84|2467.14|2474.24|2465.54|39
1627992510000|2021-08-03 12:08:30|2475.29|2466.59|2476.31|2467.61|2476.4|2467.7|2475.29|2466.59|38
1627992520000|2021-08-03 12:08:40|2476.33|2467.63|2476.06|2467.36|2477.03|2468.33|2476.06|2467.36|38
1627992530000|2021-08-03 12:08:50|2475.68|2466.98|2476.66|2467.96|2477.15|2468.45|2475.68|2466.98|32
1627992540000|2021-08-03 12:09:00|2476.15|2467.45|2476.54|2467.84|2476.76|2468.06|2476.15|2467.45|37
1627992550000|2021-08-03 12:09:10|2476.58|2467.88|2476.56|2467.86|2476.61|2467.91|2476.34|2467.64|35
1627992560000|2021-08-03 12:09:20|2476.75|2468.05|2476.49|2467.79|2476.75|2468.05|2476.12|2467.42|24
1627992570000|2021-08-03 12:09:30|2476.5|2467.8|2477.17|2468.47|2477.31|2468.61|2476.43|2467.73|33
1627992580000|2021-08-03 12:09:40|2477.03|2468.33|2476.41|2467.71|2477.31|2468.61|2476.41|2467.71|20
1627992590000|2021-08-03 12:09:50|2476.4|2467.7|2477.34|2468.64|2478.32|2469.62|2476.25|2467.55|35
1627992600000|2021-08-03 12:10:00|2477.51|2468.81|2475.05|2466.35|2477.68|2468.98|2474.48|2465.78|38
1627992610000|2021-08-03 12:10:10|2475|2466.3|2476.82|2468.12|2477.01|2468.31|2474.28|2465.58|40
1627992620000|2021-08-03 12:10:20|2476.9|2468.2|2479.7|2471|2479.78|2471.08|2476.59|2467.89|36
1627992630000|2021-08-03 12:10:30|2479.64|2470.94|2479.61|2470.91|2479.72|2471.02|2479.08|2470.38|29
1627992640000|2021-08-03 12:10:40|2479.77|2471.07|2478.54|2469.84|2479.82|2471.12|2478.23|2469.53|37
1627992650000|2021-08-03 12:10:50|2478.76|2470.06|2476.26|2467.56|2478.93|2470.23|2476.22|2467.52|34
1627992660000|2021-08-03 12:11:00|2476.96|2468.26|2478.24|2469.54|2478.26|2469.56|2476.06|2467.36|40
1627992670000|2021-08-03 12:11:10|2478.46|2469.76|2477.97|2469.27|2478.5|2469.8|2476.73|2468.03|39
1627992680000|2021-08-03 12:11:20|2478.12|2469.42|2478.1|2469.4|2478.2|2469.5|2477.66|2468.96|34
1627992690000|2021-08-03 12:11:30|2478.27|2469.57|2478.47|2469.77|2479.63|2470.93|2478.27|2469.57|32
1627992700000|2021-08-03 12:11:40|2478.52|2469.82|2479.72|2471.02|2479.72|2471.02|2477.62|2468.92|34
1627992710000|2021-08-03 12:11:50|2479.66|2470.96|2479.44|2470.74|2480.35|2471.65|2479.29|2470.59|37
1627992720000|2021-08-03 12:12:00|2479.46|2470.76|2479.23|2470.53|2479.46|2470.76|2477.91|2469.21|35
1627992730000|2021-08-03 12:12:10|2479.22|2470.52|2481.39|2472.69|2481.39|2472.69|2479.13|2470.43|34
1627992740000|2021-08-03 12:12:20|2481.24|2472.54|2480.15|2471.45|2481.54|2472.84|2480.14|2471.44|38
1627992750000|2021-08-03 12:12:30|2480.14|2471.44|2481.97|2473.27|2482.04|2473.34|2479.89|2471.19|35
1627992760000|2021-08-03 12:12:40|2481.79|2473.09|2481.18|2472.48|2481.79|2473.09|2480.85|2472.15|37
1627992770000|2021-08-03 12:12:50|2481.45|2472.75|2480.91|2472.21|2482.07|2473.37|2479.78|2471.08|37
1627992780000|2021-08-03 12:13:00|2480.85|2472.15|2481.48|2472.78|2481.91|2473.21|2480.44|2471.74|29
1627992790000|2021-08-03 12:13:10|2481.55|2472.85|2485.07|2476.37|2485.3|2476.6|2481.12|2472.42|36
1627992800000|2021-08-03 12:13:20|2486.09|2477.39|2486.85|2478.15|2487.11|2478.41|2486.04|2477.34|37
1627992810000|2021-08-03 12:13:30|2486.65|2477.95|2493.36|2484.66|2493.36|2484.66|2486.56|2477.86|38
1627992820000|2021-08-03 12:13:40|2493.34|2484.64|2498.44|2489.74|2499.21|2490.51|2493.34|2484.64|40
1627992830000|2021-08-03 12:13:50|2498.26|2489.56|2495.27|2486.57|2498.79|2490.09|2494.39|2485.69|39
1627992840000|2021-08-03 12:14:00|2495.16|2486.46|2493.28|2484.58|2495.94|2487.24|2492.88|2484.18|39
1627992850000|2021-08-03 12:14:10|2493.24|2484.54|2495.8|2487.1|2495.8|2487.1|2492.56|2483.86|36
1627992860000|2021-08-03 12:14:20|2495.98|2487.28|2504.72|2496.02|2504.77|2496.07|2495.98|2487.28|40
1627992870000|2021-08-03 12:14:30|2504.75|2496.05|2504.49|2495.79|2505|2496.3|2502.35|2493.65|38
1627992880000|2021-08-03 12:14:40|2504.77|2496.07|2511.35|2502.65|2511.35|2502.65|2504.77|2496.07|39
1627992890000|2021-08-03 12:14:50|2511.33|2502.63|2510.2|2501.5|2511.61|2502.91|2509.64|2500.94|38
1627992900000|2021-08-03 12:15:00|2509.93|2501.23|2508.95|2500.25|2510.9|2502.2|2508.95|2500.25|36
1627992910000|2021-08-03 12:15:10|2508.86|2500.16|2513.08|2504.38|2513.38|2504.68|2507.91|2499.21|34
1627992920000|2021-08-03 12:15:20|2513.4|2504.7|2522.15|2513.45|2522.43|2513.73|2513.4|2504.7|39
1627992930000|2021-08-03 12:15:30|2521.57|2512.87|2515.38|2506.68|2522.18|2513.48|2515.38|2506.68|39
1627992940000|2021-08-03 12:15:40|2515.53|2506.83|2514.52|2505.82|2515.79|2507.09|2513.74|2505.04|40
1627992950000|2021-08-03 12:15:50|2514.94|2506.24|2514.94|2506.24|2515.84|2507.14|2514.44|2505.74|39
1627992960000|2021-08-03 12:16:00|2515.56|2506.86|2512.03|2503.33|2516.22|2507.52|2512.03|2503.33|38
1627992970000|2021-08-03 12:16:10|2512.12|2503.42|2512.89|2504.19|2512.89|2504.19|2511.55|2502.85|37
1627992980000|2021-08-03 12:16:20|2513.04|2504.34|2512.3|2503.6|2513.86|2505.16|2512.3|2503.6|37
1627992990000|2021-08-03 12:16:30|2512.33|2503.63|2508.83|2500.13|2512.74|2504.04|2508.83|2500.13|36
1627993000000|2021-08-03 12:16:40|2508.84|2500.14|2508.61|2499.91|2510.89|2502.19|2507.66|2498.96|37
1627993010000|2021-08-03 12:16:50|2508.33|2499.63|2506.23|2497.53|2508.55|2499.85|2506.14|2497.44|39
1627993020000|2021-08-03 12:17:00|2506.07|2497.37|2502.87|2494.17|2506.6|2497.9|2502.19|2493.49|39
1627993030000|2021-08-03 12:17:10|2503.87|2495.17|2503.86|2495.16|2504.22|2495.52|2501.82|2493.12|40
1627993040000|2021-08-03 12:17:20|2504.31|2495.61|2507.53|2498.83|2507.58|2498.88|2504.09|2495.39|38
1627993050000|2021-08-03 12:17:30|2507.54|2498.84|2509.2|2500.5|2509.2|2500.5|2507.22|2498.52|39
1627993060000|2021-08-03 12:17:40|2509.34|2500.64|2510.68|2501.98|2511.43|2502.73|2508.56|2499.86|40
1627993070000|2021-08-03 12:17:50|2510.55|2501.85|2508.02|2499.32|2510.55|2501.85|2507.76|2499.06|38
1627993080000|2021-08-03 12:18:00|2507.69|2498.99|2505.46|2496.76|2508.31|2499.61|2505.4|2496.7|37
1627993090000|2021-08-03 12:18:10|2505.39|2496.69|2503.39|2494.69|2505.68|2496.98|2502.94|2494.24|38
1627993100000|2021-08-03 12:18:20|2503.3|2494.6|2504.83|2496.13|2504.86|2496.16|2502.28|2493.58|37
1627993110000|2021-08-03 12:18:30|2504.87|2496.17|2502.79|2494.09|2505.3|2496.6|2502.72|2494.02|32
1627993120000|2021-08-03 12:18:40|2502.72|2494.02|2503.97|2495.27|2503.97|2495.27|2502.72|2494.02|32
1627993130000|2021-08-03 12:18:50|2503.89|2495.19|2502.41|2493.71|2503.89|2495.19|2501.72|2493.02|34
1627993140000|2021-08-03 12:19:00|2502.4|2493.7|2503.81|2495.11|2503.81|2495.11|2501.82|2493.12|37
1627993150000|2021-08-03 12:19:10|2503.78|2495.08|2500.96|2492.26|2504.15|2495.45|2500.96|2492.26|37
1627993160000|2021-08-03 12:19:20|2501.17|2492.47|2500.92|2492.22|2501.59|2492.89|2500.26|2491.56|39
1627993170000|2021-08-03 12:19:30|2500.51|2491.81|2500.37|2491.67|2501.66|2492.96|2500.14|2491.44|36
1627993180000|2021-08-03 12:19:40|2500.45|2491.75|2499.43|2490.73|2500.57|2491.87|2499.07|2490.37|39
1627993190000|2021-08-03 12:19:50|2499.44|2490.74|2495.27|2486.57|2499.44|2490.74|2495.27|2486.57|39
1627993200000|2021-08-03 12:20:00|2495.21|2486.51|2492.1|2483.4|2497.06|2488.36|2492.1|2483.4|40
1627993210000|2021-08-03 12:20:10|2492.21|2483.51|2492.26|2483.56|2493.54|2484.84|2491.23|2482.53|39
1627993220000|2021-08-03 12:20:20|2492.31|2483.61|2495.28|2486.58|2495.28|2486.58|2492.31|2483.61|39
1627993230000|2021-08-03 12:20:30|2495.41|2486.71|2497.46|2488.76|2497.84|2489.14|2495.11|2486.41|40
1627993240000|2021-08-03 12:20:40|2497.41|2488.71|2494|2485.3|2498.06|2489.36|2493.47|2484.77|39
1627993250000|2021-08-03 12:20:50|2493.97|2485.27|2493.28|2484.58|2493.97|2485.27|2493.08|2484.38|40
1627993260000|2021-08-03 12:21:00|2493.26|2484.56|2493.49|2484.79|2494|2485.3|2492.75|2484.05|36
1627993270000|2021-08-03 12:21:10|2493.42|2484.72|2493.82|2485.12|2494.02|2485.32|2493.34|2484.64|32
1627993280000|2021-08-03 12:21:20|2493.75|2485.05|2493.9|2485.2|2494.05|2485.35|2493.31|2484.61|32
1627993290000|2021-08-03 12:21:30|2493.89|2485.19|2491.38|2482.68|2493.93|2485.23|2490.77|2482.07|39
1627993300000|2021-08-03 12:21:40|2491.34|2482.64|2490.94|2482.24|2491.34|2482.64|2490.81|2482.11|40
1627993310000|2021-08-03 12:21:50|2491.02|2482.32|2491.36|2482.66|2491.73|2483.03|2490.84|2482.14|40
1627993320000|2021-08-03 12:22:00|2491.35|2482.65|2492.61|2483.91|2494.12|2485.42|2491.31|2482.61|38
1627993330000|2021-08-03 12:22:10|2492.68|2483.98|2491.27|2482.57|2492.84|2484.14|2490.93|2482.23|34
1627993340000|2021-08-03 12:22:20|2491.33|2482.63|2490.56|2481.86|2491.33|2482.63|2490.41|2481.71|37
1627993350000|2021-08-03 12:22:30|2490.52|2481.82|2493.26|2484.56|2493.27|2484.57|2490.48|2481.78|36
1627993360000|2021-08-03 12:22:40|2493.46|2484.76|2493.1|2484.4|2493.61|2484.91|2492.99|2484.29|38
1627993370000|2021-08-03 12:22:50|2493.11|2484.41|2493.94|2485.24|2494.16|2485.46|2492.93|2484.23|29
1627993380000|2021-08-03 12:23:00|2493.96|2485.26|2497.99|2489.29|2498.39|2489.69|2493.96|2485.26|39
1627993390000|2021-08-03 12:23:10|2498.09|2489.39|2500.42|2491.72|2500.42|2491.72|2498.09|2489.39|38
1627993400000|2021-08-03 12:23:20|2500.53|2491.83|2501.31|2492.61|2501.37|2492.67|2498.85|2490.15|40
1627993410000|2021-08-03 12:23:30|2501.05|2492.35|2501.15|2492.45|2502.01|2493.31|2500.98|2492.28|38
1627993420000|2021-08-03 12:23:40|2501.26|2492.56|2500.58|2491.88|2501.72|2493.02|2500.14|2491.44|35
1627993430000|2021-08-03 12:23:50|2500.53|2491.83|2500.49|2491.79|2501.31|2492.61|2500.26|2491.56|37
1627993440000|2021-08-03 12:24:00|2500.38|2491.68|2497.92|2489.22|2500.45|2491.75|2497.92|2489.22|39
1627993450000|2021-08-03 12:24:10|2498.01|2489.31|2495.76|2487.06|2498.01|2489.31|2495.54|2486.84|40
1627993460000|2021-08-03 12:24:20|2495.8|2487.1|2497.3|2488.6|2499.46|2490.76|2495.67|2486.97|39
1627993470000|2021-08-03 12:24:30|2497.55|2488.85|2496.81|2488.11|2497.86|2489.16|2496.25|2487.55|38
1627993480000|2021-08-03 12:24:40|2496.98|2488.28|2499.25|2490.55|2499.46|2490.76|2496.98|2488.28|39
1627993490000|2021-08-03 12:24:50|2499.49|2490.79|2500.23|2491.53|2500.35|2491.65|2497.97|2489.27|38
1627993500000|2021-08-03 12:25:00|2499.95|2491.25|2497.19|2488.49|2500.18|2491.48|2497.19|2488.49|37
1627993510000|2021-08-03 12:25:10|2497.17|2488.47|2495.28|2486.58|2497.17|2488.47|2495.16|2486.46|39
1627993520000|2021-08-03 12:25:20|2495.41|2486.71|2496.53|2487.83|2497.16|2488.46|2495.24|2486.54|40
1627993530000|2021-08-03 12:25:30|2496.4|2487.7|2496.52|2487.82|2497.05|2488.35|2495.79|2487.09|38
1627993540000|2021-08-03 12:25:40|2496.56|2487.86|2495.83|2487.13|2497.52|2488.82|2495.16|2486.46|39
1627993550000|2021-08-03 12:25:50|2495.82|2487.12|2495.02|2486.32|2495.96|2487.26|2494.73|2486.03|33
1627993560000|2021-08-03 12:26:00|2495.16|2486.46|2494.77|2486.07|2495.49|2486.79|2494.59|2485.89|34
1627993570000|2021-08-03 12:26:10|2494.87|2486.17|2495.67|2486.97|2495.81|2487.11|2494.7|2486|35
1627993580000|2021-08-03 12:26:20|2495.69|2486.99|2495.57|2486.87|2495.7|2487|2495.29|2486.59|24
1627993590000|2021-08-03 12:26:30|2495.5|2486.8|2496.77|2488.07|2497.06|2488.36|2495.5|2486.8|35
1627993600000|2021-08-03 12:26:40|2496.71|2488.01|2494.05|2485.35|2496.71|2488.01|2493.88|2485.18|37
1627993610000|2021-08-03 12:26:50|2493.99|2485.29|2493.27|2484.57|2494.01|2485.31|2491.92|2483.22|38
1627993620000|2021-08-03 12:27:00|2493.18|2484.48|2494.35|2485.65|2494.45|2485.75|2492.37|2483.67|37
1627993630000|2021-08-03 12:27:10|2494.36|2485.66|2494.46|2485.76|2494.57|2485.87|2494.05|2485.35|37
1627993640000|2021-08-03 12:27:20|2494.47|2485.77|2494.29|2485.59|2494.54|2485.84|2494.16|2485.46|36
1627993650000|2021-08-03 12:27:30|2494.28|2485.58|2495.33|2486.63|2495.39|2486.69|2494.23|2485.53|34
1627993660000|2021-08-03 12:27:40|2495.29|2486.59|2495.31|2486.61|2495.55|2486.85|2495.29|2486.59|34
1627993670000|2021-08-03 12:27:50|2495.32|2486.62|2494.45|2485.75|2495.65|2486.95|2494.41|2485.71|36
1627993680000|2021-08-03 12:28:00|2494.41|2485.71|2493.29|2484.59|2494.41|2485.71|2493.23|2484.53|37
1627993690000|2021-08-03 12:28:10|2493.31|2484.61|2495.1|2486.4|2495.13|2486.43|2493.31|2484.61|35
1627993700000|2021-08-03 12:28:20|2495.05|2486.35|2495.03|2486.33|2495.06|2486.36|2494.03|2485.33|32
1627993710000|2021-08-03 12:28:30|2495.04|2486.34|2494.41|2485.71|2495.22|2486.52|2494.26|2485.56|26
1627993720000|2021-08-03 12:28:40|2494.46|2485.76|2492.87|2484.17|2494.46|2485.76|2492.87|2484.17|37
1627993730000|2021-08-03 12:28:50|2491.97|2483.27|2492.8|2484.1|2492.99|2484.29|2491.87|2483.17|34
1627993740000|2021-08-03 12:29:00|2492.68|2483.98|2492.9|2484.2|2494.21|2485.51|2492.67|2483.97|37
1627993750000|2021-08-03 12:29:10|2492.88|2484.18|2492.66|2483.96|2492.91|2484.21|2492.27|2483.57|38
1627993760000|2021-08-03 12:29:20|2492.57|2483.87|2490.89|2482.19|2492.7|2484|2490.66|2481.96|40
1627993770000|2021-08-03 12:29:30|2490.83|2482.13|2489.3|2480.6|2490.97|2482.27|2489.3|2480.6|39
1627993780000|2021-08-03 12:29:40|2489.47|2480.77|2491.77|2483.07|2491.96|2483.26|2489.3|2480.6|38
1627993790000|2021-08-03 12:29:50|2491.75|2483.05|2493.45|2484.75|2493.45|2484.75|2491.51|2482.81|36
1627993800000|2021-08-03 12:30:00|2493.44|2484.74|2494.86|2486.16|2494.86|2486.16|2492.86|2484.16|39
1627993810000|2021-08-03 12:30:10|2494.79|2486.09|2496.7|2488|2496.7|2488|2494.78|2486.08|38
1627993820000|2021-08-03 12:30:20|2496.74|2488.04|2497.28|2488.58|2497.81|2489.11|2496.19|2487.49|36
1627993830000|2021-08-03 12:30:30|2496.86|2488.16|2494.44|2485.74|2497.04|2488.34|2494.26|2485.56|36
1627993840000|2021-08-03 12:30:40|2494.25|2485.55|2490.93|2482.23|2494.25|2485.55|2490.69|2481.99|38
1627993850000|2021-08-03 12:30:50|2490.99|2482.29|2487.15|2478.45|2491.25|2482.55|2487.15|2478.45|40
1627993860000|2021-08-03 12:31:00|2487.17|2478.47|2488.87|2480.17|2489.1|2480.4|2486.98|2478.28|38
1627993870000|2021-08-03 12:31:10|2488.86|2480.16|2490.85|2482.15|2490.89|2482.19|2488.8|2480.1|36
1627993880000|2021-08-03 12:31:20|2490.94|2482.24|2487.89|2479.19|2491.08|2482.38|2487.78|2479.08|39
1627993890000|2021-08-03 12:31:30|2487.94|2479.24|2487.96|2479.26|2488.35|2479.65|2487.41|2478.71|38
1627993900000|2021-08-03 12:31:40|2487.97|2479.27|2487.07|2478.37|2487.98|2479.28|2486.94|2478.24|39
1627993910000|2021-08-03 12:31:50|2486.86|2478.16|2484.72|2476.02|2486.86|2478.16|2484.12|2475.42|40
1627993920000|2021-08-03 12:32:00|2484.71|2476.01|2484.62|2475.92|2487.66|2478.96|2484.62|2475.92|39
1627993930000|2021-08-03 12:32:10|2484.56|2475.86|2487.17|2478.47|2487.78|2479.08|2484.56|2475.86|40
1627993940000|2021-08-03 12:32:20|2487.15|2478.45|2488.18|2479.48|2488.62|2479.92|2486.58|2477.88|40
1627993950000|2021-08-03 12:32:30|2487.87|2479.17|2485.2|2476.5|2489.32|2480.62|2484.88|2476.18|34
1627993960000|2021-08-03 12:32:40|2484.97|2476.27|2484.79|2476.09|2484.98|2476.28|2483.8|2475.1|36
1627993970000|2021-08-03 12:32:50|2484.71|2476.01|2484.29|2475.59|2485|2476.3|2484.25|2475.55|36
1627993980000|2021-08-03 12:33:00|2484.41|2475.71|2485.49|2476.79|2486.4|2477.7|2484.26|2475.56|37
1627993990000|2021-08-03 12:33:10|2485.56|2476.86|2487.96|2479.26|2488.29|2479.59|2485.43|2476.73|40
1627994000000|2021-08-03 12:33:20|2488.25|2479.55|2484.9|2476.2|2488.39|2479.69|2484.79|2476.09|38
1627994010000|2021-08-03 12:33:30|2484.85|2476.15|2484.2|2475.5|2485.76|2477.06|2483.92|2475.22|40
1627994020000|2021-08-03 12:33:40|2484.61|2475.91|2485.16|2476.46|2485.28|2476.58|2483.97|2475.27|39
1627994030000|2021-08-03 12:33:50|2485.27|2476.57|2483.94|2475.24|2486.81|2478.11|2483.94|2475.24|40
1627994040000|2021-08-03 12:34:00|2483.69|2474.99|2484.06|2475.36|2484.57|2475.87|2483.01|2474.31|38
1627994050000|2021-08-03 12:34:10|2484.08|2475.38|2486.9|2478.2|2487.27|2478.57|2483.89|2475.19|38
1627994060000|2021-08-03 12:34:20|2486.84|2478.14|2484.55|2475.85|2487.46|2478.76|2484.55|2475.85|40
1627994070000|2021-08-03 12:34:30|2484.23|2475.53|2484.81|2476.11|2484.82|2476.12|2483.68|2474.98|38
1627994080000|2021-08-03 12:34:40|2484.97|2476.27|2485.38|2476.68|2485.52|2476.82|2484.31|2475.61|40
1627994090000|2021-08-03 12:34:50|2485.33|2476.63|2486.23|2477.53|2486.23|2477.53|2484.86|2476.16|39
1627994100000|2021-08-03 12:35:00|2485.93|2477.23|2485.86|2477.16|2486.02|2477.32|2484.82|2476.12|36
1627994110000|2021-08-03 12:35:10|2485.81|2477.11|2488.16|2479.46|2488.45|2479.75|2485.81|2477.11|34
1627994120000|2021-08-03 12:35:20|2488.15|2479.45|2489.04|2480.34|2489.12|2480.42|2487.97|2479.27|39
1627994130000|2021-08-03 12:35:30|2489.14|2480.44|2487.75|2479.05|2489.19|2480.49|2486.93|2478.23|33
1627994140000|2021-08-03 12:35:40|2487.72|2479.02|2486.4|2477.7|2487.72|2479.02|2486.14|2477.44|34
1627994150000|2021-08-03 12:35:50|2486.36|2477.66|2487.08|2478.38|2487.25|2478.55|2486.36|2477.66|33
1627994160000|2021-08-03 12:36:00|2487.05|2478.35|2487.79|2479.09|2487.88|2479.18|2486.37|2477.67|38
1627994170000|2021-08-03 12:36:10|2487.86|2479.16|2487.7|2479|2488.07|2479.37|2487.45|2478.75|39
1627994180000|2021-08-03 12:36:20|2487.71|2479.01|2485.73|2477.03|2488.18|2479.48|2485.72|2477.02|38
1627994190000|2021-08-03 12:36:30|2485.75|2477.05|2487.85|2479.15|2487.87|2479.17|2485.41|2476.71|39
1627994200000|2021-08-03 12:36:40|2487.78|2479.08|2487.81|2479.11|2487.89|2479.19|2487.07|2478.37|36
1627994210000|2021-08-03 12:36:50|2487.77|2479.07|2487.91|2479.21|2488.01|2479.31|2486.68|2477.98|38
1627994220000|2021-08-03 12:37:00|2488.01|2479.31|2488.89|2480.19|2489.14|2480.44|2487.9|2479.2|35
1627994230000|2021-08-03 12:37:10|2488.91|2480.21|2488.97|2480.27|2488.97|2480.27|2488.29|2479.59|38
1627994240000|2021-08-03 12:37:20|2488.91|2480.21|2489.22|2480.52|2489.44|2480.74|2488.82|2480.12|28
1627994250000|2021-08-03 12:37:30|2489.01|2480.31|2488.32|2479.62|2489.01|2480.31|2488.12|2479.42|25
1627994260000|2021-08-03 12:37:40|2488.41|2479.71|2488.74|2480.04|2488.99|2480.29|2488.29|2479.59|25
1627994270000|2021-08-03 12:37:50|2488.77|2480.07|2488.73|2480.03|2488.79|2480.09|2488.5|2479.8|21
1627994280000|2021-08-03 12:38:00|2488.75|2480.05|2489.12|2480.42|2489.12|2480.42|2488.61|2479.91|30
1627994290000|2021-08-03 12:38:10|2489.72|2481.02|2490.8|2482.1|2490.8|2482.1|2489.71|2481.01|25
1627994300000|2021-08-03 12:38:20|2490.57|2481.87|2488.5|2479.8|2490.57|2481.87|2488.2|2479.5|26
1627994310000|2021-08-03 12:38:30|2488.55|2479.85|2489.08|2480.38|2489.34|2480.64|2488.55|2479.85|35
1627994320000|2021-08-03 12:38:40|2489.03|2480.33|2486.44|2477.74|2489.38|2480.68|2486.44|2477.74|38
1627994330000|2021-08-03 12:38:50|2486.93|2478.23|2487.08|2478.38|2487.83|2479.13|2486.68|2477.98|33
1627994340000|2021-08-03 12:39:00|2487.03|2478.33|2484.3|2475.6|2487.4|2478.7|2484.08|2475.38|37
1627994350000|2021-08-03 12:39:10|2484.24|2475.54|2484.54|2475.84|2484.86|2476.16|2483.64|2474.94|34
1627994360000|2021-08-03 12:39:20|2484.67|2475.97|2485.38|2476.68|2485.43|2476.73|2484.54|2475.84|36
1627994370000|2021-08-03 12:39:30|2485.47|2476.77|2489.13|2480.43|2489.25|2480.55|2485.47|2476.77|39
1627994380000|2021-08-03 12:39:40|2489.17|2480.47|2490.69|2481.99|2491.48|2482.78|2489.17|2480.47|39
1627994390000|2021-08-03 12:39:50|2490.83|2482.13|2490.6|2481.9|2491.38|2482.68|2490.4|2481.7|38
1627994400000|2021-08-03 12:40:00|2490.72|2482.02|2491.38|2482.68|2491.99|2483.29|2490.72|2482.02|37
1627994410000|2021-08-03 12:40:10|2491.53|2482.83|2492.31|2483.61|2492.99|2484.29|2491.53|2482.83|35
1627994420000|2021-08-03 12:40:20|2492.7|2484|2493.16|2484.46|2493.41|2484.71|2492.68|2483.98|38
1627994430000|2021-08-03 12:40:30|2493.22|2484.52|2495.65|2486.95|2495.87|2487.17|2493.1|2484.4|33
1627994440000|2021-08-03 12:40:40|2495.55|2486.85|2494.93|2486.23|2495.65|2486.95|2494.67|2485.97|38
1627994450000|2021-08-03 12:40:50|2494.95|2486.25|2496.21|2487.51|2496.58|2487.88|2494.95|2486.25|33
1627994460000|2021-08-03 12:41:00|2496.16|2487.46|2494.17|2485.47|2496.16|2487.46|2493.64|2484.94|37
1627994470000|2021-08-03 12:41:10|2494.3|2485.6|2494.18|2485.48|2494.75|2486.05|2493.62|2484.92|30
1627994480000|2021-08-03 12:41:20|2494.24|2485.54|2495.56|2486.86|2495.78|2487.08|2494.15|2485.45|36
1627994490000|2021-08-03 12:41:30|2495.54|2486.84|2496.32|2487.62|2496.51|2487.81|2495.45|2486.75|34
1627994500000|2021-08-03 12:41:40|2496.27|2487.57|2497.18|2488.48|2497.19|2488.49|2496.26|2487.56|26
1627994510000|2021-08-03 12:41:50|2497.16|2488.46|2497.72|2489.02|2497.83|2489.13|2497.1|2488.4|33
1627994520000|2021-08-03 12:42:00|2497.73|2489.03|2498.81|2490.11|2498.81|2490.11|2497.73|2489.03|34
1627994530000|2021-08-03 12:42:10|2498.75|2490.05|2498.28|2489.58|2498.81|2490.11|2497.64|2488.94|25
1627994540000|2021-08-03 12:42:20|2498.32|2489.62|2496.56|2487.86|2498.32|2489.62|2496.37|2487.67|31
1627994550000|2021-08-03 12:42:30|2496.53|2487.83|2496.28|2487.58|2497.1|2488.4|2496.2|2487.5|28
1627994560000|2021-08-03 12:42:40|2496.33|2487.63|2496.35|2487.65|2497.12|2488.42|2495.64|2486.94|36
1627994570000|2021-08-03 12:42:50|2496.48|2487.78|2496.07|2487.37|2496.78|2488.08|2495.53|2486.83|35
1627994580000|2021-08-03 12:43:00|2495.75|2487.05|2495.65|2486.95|2497.13|2488.43|2495.33|2486.63|39
1627994590000|2021-08-03 12:43:10|2496.18|2487.48|2495.38|2486.68|2496.18|2487.48|2495.05|2486.35|37
1627994600000|2021-08-03 12:43:20|2495.33|2486.63|2495.19|2486.49|2496.16|2487.46|2495.14|2486.44|36
1627994610000|2021-08-03 12:43:30|2495.14|2486.44|2493.82|2485.12|2495.18|2486.48|2493.82|2485.12|37
1627994620000|2021-08-03 12:43:40|2494.42|2485.72|2496.84|2488.14|2497.05|2488.35|2493.71|2485.01|37
1627994630000|2021-08-03 12:43:50|2496.81|2488.11|2497.08|2488.38|2497.13|2488.43|2496.55|2487.85|38
1627994640000|2021-08-03 12:44:00|2497|2488.3|2498.52|2489.82|2498.91|2490.21|2497|2488.3|36
1627994650000|2021-08-03 12:44:10|2498.5|2489.8|2498.29|2489.59|2498.63|2489.93|2497.15|2488.45|36
1627994660000|2021-08-03 12:44:20|2498.37|2489.67|2499.25|2490.55|2499.28|2490.58|2498.1|2489.4|35
1627994670000|2021-08-03 12:44:30|2499.17|2490.47|2498.12|2489.42|2499.37|2490.67|2497.39|2488.69|38
1627994680000|2021-08-03 12:44:40|2498.09|2489.39|2495.93|2487.23|2498.31|2489.61|2495.74|2487.04|37
1627994690000|2021-08-03 12:44:50|2496.14|2487.44|2496.12|2487.42|2496.59|2487.89|2495.26|2486.56|39
1627994700000|2021-08-03 12:45:00|2496.14|2487.44|2498.99|2490.29|2498.99|2490.29|2496.09|2487.39|39
1627994710000|2021-08-03 12:45:10|2499.17|2490.47|2501.79|2493.09|2502.34|2493.64|2498.94|2490.24|40
1627994720000|2021-08-03 12:45:20|2501.41|2492.71|2501.19|2492.49|2501.41|2492.71|2500.32|2491.62|39
1627994730000|2021-08-03 12:45:30|2501.4|2492.7|2501.75|2493.05|2502.11|2493.41|2501.4|2492.7|36
1627994740000|2021-08-03 12:45:40|2501.58|2492.88|2501.34|2492.64|2502.18|2493.48|2501.26|2492.56|37
1627994750000|2021-08-03 12:45:50|2501.44|2492.74|2500.81|2492.11|2501.6|2492.9|2500.58|2491.88|33
1627994760000|2021-08-03 12:46:00|2500.68|2491.98|2499.08|2490.38|2500.72|2492.02|2499.04|2490.34|29
1627994770000|2021-08-03 12:46:10|2499.12|2490.42|2499.03|2490.33|2499.97|2491.27|2498.6|2489.9|38
1627994780000|2021-08-03 12:46:20|2499.18|2490.48|2500.13|2491.43|2500.41|2491.71|2498.76|2490.06|40
1627994790000|2021-08-03 12:46:30|2500.01|2491.31|2501.48|2492.78|2502.03|2493.33|2499.87|2491.17|39
1627994800000|2021-08-03 12:46:40|2502.09|2493.39|2503.6|2494.9|2503.6|2494.9|2501.68|2492.98|38
1627994810000|2021-08-03 12:46:50|2503.67|2494.97|2503.76|2495.06|2504.27|2495.57|2502.94|2494.24|37
1627994820000|2021-08-03 12:47:00|2503.68|2494.98|2502.96|2494.26|2503.77|2495.07|2502.77|2494.07|36
1627994830000|2021-08-03 12:47:10|2503.07|2494.37|2504.07|2495.37|2504.13|2495.43|2502.96|2494.26|34
1627994840000|2021-08-03 12:47:20|2504.02|2495.32|2503.38|2494.68|2504.08|2495.38|2503.38|2494.68|31
1627994850000|2021-08-03 12:47:30|2503.54|2494.84|2503.86|2495.16|2503.93|2495.23|2502.75|2494.05|33
1627994860000|2021-08-03 12:47:40|2503.95|2495.25|2504.71|2496.01|2504.75|2496.05|2503.94|2495.24|32
1627994870000|2021-08-03 12:47:50|2504.69|2495.99|2505.41|2496.71|2505.56|2496.86|2504.69|2495.99|34
1627994880000|2021-08-03 12:48:00|2505.38|2496.68|2504.51|2495.81|2505.57|2496.87|2504.47|2495.77|36
1627994890000|2021-08-03 12:48:10|2504.42|2495.72|2502.41|2493.71|2504.42|2495.72|2502.41|2493.71|36
1627994900000|2021-08-03 12:48:20|2502.56|2493.86|2505.97|2497.27|2505.97|2497.27|2502.56|2493.86|33
1627994910000|2021-08-03 12:48:30|2506.1|2497.4|2505.52|2496.82|2506.18|2497.48|2505.34|2496.64|37
1627994920000|2021-08-03 12:48:40|2505.46|2496.76|2504.4|2495.7|2505.9|2497.2|2504.4|2495.7|38
1627994930000|2021-08-03 12:48:50|2504.52|2495.82|2504.53|2495.83|2504.77|2496.07|2503.42|2494.72|38
1627994940000|2021-08-03 12:49:00|2504.54|2495.84|2505.72|2497.02|2505.83|2497.13|2504.48|2495.78|36
1627994950000|2021-08-03 12:49:10|2505.73|2497.03|2504.96|2496.26|2505.75|2497.05|2504.23|2495.53|28
1627994960000|2021-08-03 12:49:20|2504.86|2496.16|2504.46|2495.76|2505.27|2496.57|2504.2|2495.5|39
1627994970000|2021-08-03 12:49:30|2504.37|2495.67|2505.07|2496.37|2505.09|2496.39|2504.17|2495.47|36
1627994980000|2021-08-03 12:49:40|2505.05|2496.35|2505.5|2496.8|2505.66|2496.96|2505.05|2496.35|37
1627994990000|2021-08-03 12:49:50|2505.27|2496.57|2505.99|2497.29|2506.03|2497.33|2504.9|2496.2|38
1627995000000|2021-08-03 12:50:00|2506.04|2497.34|2506.75|2498.05|2506.75|2498.05|2505.86|2497.16|38
1627995010000|2021-08-03 12:50:10|2506.79|2498.09|2507.93|2499.23|2507.93|2499.23|2506.73|2498.03|37
1627995020000|2021-08-03 12:50:20|2507.95|2499.25|2506.01|2497.31|2508.39|2499.69|2506.01|2497.31|37
1627995030000|2021-08-03 12:50:30|2505.75|2497.05|2505.95|2497.25|2506.69|2497.99|2505.73|2497.03|38
1627995040000|2021-08-03 12:50:40|2505.9|2497.2|2504.77|2496.07|2505.9|2497.2|2504.73|2496.03|39
1627995050000|2021-08-03 12:50:50|2504.78|2496.08|2503.66|2494.96|2504.85|2496.15|2503.53|2494.83|37
1627995060000|2021-08-03 12:51:00|2503.62|2494.92|2505.27|2496.57|2505.43|2496.73|2503.62|2494.92|34
1627995070000|2021-08-03 12:51:10|2505.33|2496.63|2505.9|2497.2|2506.1|2497.4|2505.33|2496.63|31
1627995080000|2021-08-03 12:51:20|2505.93|2497.23|2505.04|2496.34|2506.24|2497.54|2504.56|2495.86|36
1627995090000|2021-08-03 12:51:30|2504.99|2496.29|2504.8|2496.1|2505.03|2496.33|2504.61|2495.91|29
1627995100000|2021-08-03 12:51:40|2504.87|2496.17|2503.98|2495.28|2505.24|2496.54|2503.7|2495|34
1627995110000|2021-08-03 12:51:50|2503.95|2495.25|2502.91|2494.21|2503.95|2495.25|2502.91|2494.21|19
1627995120000|2021-08-03 12:52:00|2502.93|2494.23|2502.37|2493.67|2504.14|2495.44|2502.25|2493.55|38
1627995130000|2021-08-03 12:52:10|2502.45|2493.75|2502.73|2494.03|2502.94|2494.24|2502.2|2493.5|38
1627995140000|2021-08-03 12:52:20|2502.53|2493.83|2503.89|2495.19|2503.89|2495.19|2502.38|2493.68|38
1627995150000|2021-08-03 12:52:30|2503.84|2495.14|2503.54|2494.84|2504.02|2495.32|2503.54|2494.84|37
1627995160000|2021-08-03 12:52:40|2503.49|2494.79|2504.07|2495.37|2504.42|2495.72|2503.45|2494.75|36
1627995170000|2021-08-03 12:52:50|2504.14|2495.44|2503.96|2495.26|2504.45|2495.75|2503.87|2495.17|33
1627995180000|2021-08-03 12:53:00|2503.88|2495.18|2502.97|2494.27|2503.88|2495.18|2502.86|2494.16|35
1627995190000|2021-08-03 12:53:10|2502.99|2494.29|2504.25|2495.55|2504.43|2495.73|2502.99|2494.29|33
1627995200000|2021-08-03 12:53:20|2504.4|2495.7|2504.41|2495.71|2504.43|2495.73|2504.1|2495.4|32
1627995210000|2021-08-03 12:53:30|2504.4|2495.7|2504.22|2495.52|2504.64|2495.94|2504.21|2495.51|33
1627995220000|2021-08-03 12:53:40|2504.25|2495.55|2504.6|2495.9|2504.72|2496.02|2504.21|2495.51|24
1627995230000|2021-08-03 12:53:50|2504.55|2495.85|2505.3|2496.6|2505.59|2496.89|2504.55|2495.85|33
1627995240000|2021-08-03 12:54:00|2505.29|2496.59|2506.39|2497.69|2506.39|2497.69|2505.2|2496.5|28
1627995250000|2021-08-03 12:54:10|2506.5|2497.8|2505.3|2496.6|2506.52|2497.82|2505.14|2496.44|18
1627995260000|2021-08-03 12:54:20|2505.25|2496.55|2504.55|2495.85|2505.59|2496.89|2504.44|2495.74|31
1627995270000|2021-08-03 12:54:30|2504.52|2495.82|2504.22|2495.52|2504.7|2496|2504.22|2495.52|30
1627995280000|2021-08-03 12:54:40|2504.13|2495.43|2506.8|2498.1|2506.8|2498.1|2504.13|2495.43|33
1627995290000|2021-08-03 12:54:50|2506.9|2498.2|2506.23|2497.53|2506.98|2498.28|2506.11|2497.41|37
1627995300000|2021-08-03 12:55:00|2506.32|2497.62|2505.45|2496.75|2506.4|2497.7|2505.27|2496.57|33
1627995310000|2021-08-03 12:55:10|2505.54|2496.84|2505.29|2496.59|2505.63|2496.93|2505.25|2496.55|33
1627995320000|2021-08-03 12:55:20|2505.26|2496.56|2504.71|2496.01|2505.36|2496.66|2504.71|2496.01|35
1627995330000|2021-08-03 12:55:30|2504.7|2496|2504.16|2495.46|2504.77|2496.07|2504.16|2495.46|34
1627995340000|2021-08-03 12:55:40|2504.21|2495.51|2504.3|2495.6|2504.37|2495.67|2503.86|2495.16|34
1627995350000|2021-08-03 12:55:50|2504.14|2495.44|2505.52|2496.82|2505.71|2497.01|2504|2495.3|36
1627995360000|2021-08-03 12:56:00|2505.51|2496.81|2505.35|2496.65|2505.54|2496.84|2504.28|2495.58|39
1627995370000|2021-08-03 12:56:10|2505.54|2496.84|2504.22|2495.52|2505.61|2496.91|2504.2|2495.5|39
1627995380000|2021-08-03 12:56:20|2504.23|2495.53|2505.04|2496.34|2505.16|2496.46|2504.23|2495.53|35
1627995390000|2021-08-03 12:56:30|2505.16|2496.46|2505.2|2496.5|2505.49|2496.79|2504.95|2496.25|37
1627995400000|2021-08-03 12:56:40|2505.02|2496.32|2505.99|2497.29|2505.99|2497.29|2505.02|2496.32|37
1627995410000|2021-08-03 12:56:50|2506.04|2497.34|2506.08|2497.38|2506.16|2497.46|2505.93|2497.23|27
1627995420000|2021-08-03 12:57:00|2506.11|2497.41|2506.12|2497.42|2506.23|2497.53|2505.99|2497.29|26
1627995430000|2021-08-03 12:57:10|2506.15|2497.45|2506.77|2498.07|2506.77|2498.07|2506.02|2497.32|28
1627995440000|2021-08-03 12:57:20|2506.7|2498|2506.11|2497.41|2506.83|2498.13|2506.11|2497.41|27
1627995450000|2021-08-03 12:57:30|2506.12|2497.42|2506.05|2497.35|2506.22|2497.52|2506.01|2497.31|12
1627995460000|2021-08-03 12:57:40|2506.25|2497.55|2506.3|2497.6|2506.51|2497.81|2506.23|2497.53|28
1627995470000|2021-08-03 12:57:50|2506.27|2497.57|2506.25|2497.55|2507.21|2498.51|2506.25|2497.55|34
1627995480000|2021-08-03 12:58:00|2506.17|2497.47|2505.86|2497.16|2506.29|2497.59|2504.9|2496.2|38
1627995490000|2021-08-03 12:58:10|2505.98|2497.28|2505.96|2497.26|2506.34|2497.64|2505.77|2497.07|35
1627995500000|2021-08-03 12:58:20|2505.97|2497.27|2505.68|2496.98|2506.32|2497.62|2505.68|2496.98|37
1627995510000|2021-08-03 12:58:30|2505.76|2497.06|2506.82|2498.12|2507.2|2498.5|2505.62|2496.92|38
1627995520000|2021-08-03 12:58:40|2506.86|2498.16|2506.85|2498.15|2507.09|2498.39|2506.35|2497.65|38
1627995530000|2021-08-03 12:58:50|2506.61|2497.91|2506.37|2497.67|2506.76|2498.06|2506.33|2497.63|38
1627995540000|2021-08-03 12:59:00|2506.38|2497.68|2505.73|2497.03|2506.38|2497.68|2504.86|2496.16|38
1627995550000|2021-08-03 12:59:10|2505.68|2496.98|2505.28|2496.58|2506.01|2497.31|2505.28|2496.58|39
1627995560000|2021-08-03 12:59:20|2505.15|2496.45|2505.21|2496.51|2505.22|2496.52|2504.68|2495.98|38
1627995570000|2021-08-03 12:59:30|2505.22|2496.52|2505.4|2496.7|2505.65|2496.95|2505.22|2496.52|33
1627995580000|2021-08-03 12:59:40|2505.45|2496.75|2505.66|2496.96|2506.25|2497.55|2505.32|2496.62|35
1627995590000|2021-08-03 12:59:50|2505.67|2496.97|2505.59|2496.89|2506.29|2497.59|2504.82|2496.12|33
1627995600000|2021-08-03 13:00:00|2505.69|2496.99|2507.63|2498.93|2507.63|2498.93|2505.69|2496.99|36
1627995610000|2021-08-03 13:00:10|2507.58|2498.88|2507.78|2499.08|2507.95|2499.25|2507.51|2498.81|29
1627995620000|2021-08-03 13:00:20|2507.7|2499|2507.1|2498.4|2507.85|2499.15|2507.1|2498.4|30
1627995630000|2021-08-03 13:00:30|2507.09|2498.39|2507.51|2498.81|2507.76|2499.06|2506.67|2497.97|33
1627995640000|2021-08-03 13:00:40|2507.53|2498.83|2508.13|2499.43|2508.27|2499.57|2507.43|2498.73|28
1627995650000|2021-08-03 13:00:50|2508.1|2499.4|2508.63|2499.93|2508.75|2500.05|2507.47|2498.77|32
1627995660000|2021-08-03 13:01:00|2508.73|2500.03|2508.52|2499.82|2508.93|2500.23|2508.32|2499.62|36
1627995670000|2021-08-03 13:01:10|2508.72|2500.02|2508.59|2499.89|2508.77|2500.07|2508.5|2499.8|35
1627995680000|2021-08-03 13:01:20|2508.68|2499.98|2509.07|2500.37|2509.24|2500.54|2508.61|2499.91|33
1627995690000|2021-08-03 13:01:30|2509.04|2500.34|2509.98|2501.28|2510.14|2501.44|2509.04|2500.34|30
1627995700000|2021-08-03 13:01:40|2510|2501.3|2509.62|2500.92|2510.1|2501.4|2509.53|2500.83|28
1627995710000|2021-08-03 13:01:50|2509.68|2500.98|2509.09|2500.39|2510.16|2501.46|2508.95|2500.25|31
1627995720000|2021-08-03 13:02:00|2509.07|2500.37|2507.89|2499.19|2509.79|2501.09|2507.89|2499.19|32
1627995730000|2021-08-03 13:02:10|2508.08|2499.38|2507.85|2499.15|2508.53|2499.83|2506.98|2498.28|35
1627995740000|2021-08-03 13:02:20|2507.93|2499.23|2509.8|2501.1|2509.8|2501.1|2507.93|2499.23|35
1627995750000|2021-08-03 13:02:30|2509.83|2501.13|2510.72|2502.02|2510.72|2502.02|2509.35|2500.65|40
1627995760000|2021-08-03 13:02:40|2510.67|2501.97|2510.55|2501.85|2510.76|2502.06|2510.23|2501.53|35
1627995770000|2021-08-03 13:02:50|2510.16|2501.46|2509.95|2501.25|2510.66|2501.96|2509.43|2500.73|34
1627995780000|2021-08-03 13:03:00|2510.07|2501.37|2511.62|2502.92|2512.06|2503.36|2509.94|2501.24|39
1627995790000|2021-08-03 13:03:10|2511.71|2503.01|2511.22|2502.52|2511.94|2503.24|2511.12|2502.42|38
1627995800000|2021-08-03 13:03:20|2511.12|2502.42|2511.42|2502.72|2511.5|2502.8|2510.95|2502.25|38
1627995810000|2021-08-03 13:03:30|2511.38|2502.68|2511.83|2503.13|2512.23|2503.53|2511.36|2502.66|40
1627995820000|2021-08-03 13:03:40|2511.76|2503.06|2512.95|2504.25|2513.75|2505.05|2511.76|2503.06|40
1627995830000|2021-08-03 13:03:50|2512.84|2504.14|2513.96|2505.26|2514.06|2505.36|2512.71|2504.01|40
1627995840000|2021-08-03 13:04:00|2513.86|2505.16|2513.87|2505.17|2514.44|2505.74|2513.35|2504.65|38
1627995850000|2021-08-03 13:04:10|2513.89|2505.19|2514.95|2506.25|2514.98|2506.28|2513.47|2504.77|38
1627995860000|2021-08-03 13:04:20|2514.61|2505.91|2514.24|2505.54|2515.7|2507|2514.12|2505.42|38
1627995870000|2021-08-03 13:04:30|2514.22|2505.52|2515.28|2506.58|2515.28|2506.58|2514.22|2505.52|31
1627995880000|2021-08-03 13:04:40|2515.3|2506.6|2514.69|2505.99|2515.78|2507.08|2514.69|2505.99|33
1627995890000|2021-08-03 13:04:50|2514.56|2505.86|2514.73|2506.03|2515.27|2506.57|2514.35|2505.65|31
1627995900000|2021-08-03 13:05:00|2514.67|2505.97|2515.15|2506.45|2515.32|2506.62|2514.32|2505.62|31
1627995910000|2021-08-03 13:05:10|2515.14|2506.44|2514.99|2506.29|2515.15|2506.45|2514.52|2505.82|33
1627995920000|2021-08-03 13:05:20|2514.96|2506.26|2515.16|2506.46|2515.84|2507.14|2514.96|2506.26|22
1627995930000|2021-08-03 13:05:30|2515.02|2506.32|2515.5|2506.8|2515.5|2506.8|2514.96|2506.26|31
1627995940000|2021-08-03 13:05:40|2515.47|2506.77|2515.07|2506.37|2515.47|2506.77|2514.42|2505.72|33
1627995950000|2021-08-03 13:05:50|2515.7|2507|2515.9|2507.2|2516.32|2507.62|2515.24|2506.54|30
1627995960000|2021-08-03 13:06:00|2516.27|2507.57|2514.38|2505.68|2516.32|2507.62|2514.37|2505.67|30
1627995970000|2021-08-03 13:06:10|2514.36|2505.66|2513.28|2504.58|2514.36|2505.66|2513.28|2504.58|32
1627995980000|2021-08-03 13:06:20|2513.34|2504.64|2512.8|2504.1|2513.42|2504.72|2512.29|2503.59|36
1627995990000|2021-08-03 13:06:30|2513.04|2504.34|2513.71|2505.01|2513.86|2505.16|2512.88|2504.18|39
1627996000000|2021-08-03 13:06:40|2513.59|2504.89|2513.72|2505.02|2513.99|2505.29|2513.59|2504.89|35
1627996010000|2021-08-03 13:06:50|2513.87|2505.17|2513.6|2504.9|2513.91|2505.21|2513.54|2504.84|31
1627996020000|2021-08-03 13:07:00|2513.64|2504.94|2515.11|2506.41|2515.32|2506.62|2513.64|2504.94|27
1627996030000|2021-08-03 13:07:10|2515.12|2506.42|2515.45|2506.75|2515.57|2506.87|2515.11|2506.41|25
1627996040000|2021-08-03 13:07:20|2515.26|2506.56|2514.07|2505.37|2515.4|2506.7|2513.69|2504.99|25
1627996050000|2021-08-03 13:07:30|2514.04|2505.34|2513.35|2504.65|2514.04|2505.34|2512.3|2503.6|37
1627996060000|2021-08-03 13:07:40|2513.58|2504.88|2513.01|2504.31|2513.68|2504.98|2512.6|2503.9|30
1627996070000|2021-08-03 13:07:50|2512.98|2504.28|2512.7|2504|2513.33|2504.63|2512.7|2504|26
1627996080000|2021-08-03 13:08:00|2512.68|2503.98|2511.28|2502.58|2513.27|2504.57|2510.91|2502.21|33
1627996090000|2021-08-03 13:08:10|2511.21|2502.51|2511.16|2502.46|2511.45|2502.75|2510.85|2502.15|32
1627996100000|2021-08-03 13:08:20|2510.86|2502.16|2511.39|2502.69|2511.53|2502.83|2510.54|2501.84|34
1627996110000|2021-08-03 13:08:30|2511.84|2503.14|2511.73|2503.03|2512.2|2503.5|2511.61|2502.91|35
1627996120000|2021-08-03 13:08:40|2511.74|2503.04|2512.36|2503.66|2512.36|2503.66|2511.74|2503.04|28
1627996130000|2021-08-03 13:08:50|2512.34|2503.64|2511.84|2503.14|2512.38|2503.68|2511.74|2503.04|27
1627996140000|2021-08-03 13:09:00|2511.85|2503.15|2510.77|2502.07|2511.85|2503.15|2510.45|2501.75|33
1627996150000|2021-08-03 13:09:10|2510.79|2502.09|2510.68|2501.98|2510.83|2502.13|2510.45|2501.75|28
1627996160000|2021-08-03 13:09:20|2510.7|2502|2512.19|2503.49|2512.29|2503.59|2510.7|2502|25
1627996170000|2021-08-03 13:09:30|2512.2|2503.5|2512.81|2504.11|2512.81|2504.11|2512.08|2503.38|21
1627996180000|2021-08-03 13:09:40|2512.86|2504.16|2513.82|2505.12|2513.82|2505.12|2512.76|2504.06|35
1627996190000|2021-08-03 13:09:50|2513.67|2504.97|2513.28|2504.58|2513.67|2504.97|2513.03|2504.33|38
1627996200000|2021-08-03 13:10:00|2513.29|2504.59|2514.36|2505.66|2514.61|2505.91|2513.29|2504.59|30
1627996210000|2021-08-03 13:10:10|2514.38|2505.68|2515.62|2506.92|2515.75|2507.05|2514.24|2505.54|39
1627996220000|2021-08-03 13:10:20|2515.79|2507.09|2515.34|2506.64|2516.26|2507.56|2515.16|2506.46|38
1627996230000|2021-08-03 13:10:30|2515.66|2506.96|2515.64|2506.94|2515.86|2507.16|2515.24|2506.54|38
1627996240000|2021-08-03 13:10:40|2515.71|2507.01|2512.43|2503.73|2516.35|2507.65|2512.36|2503.66|38
1627996250000|2021-08-03 13:10:50|2512.55|2503.85|2511.97|2503.27|2513.11|2504.41|2511.75|2503.05|37
1627996260000|2021-08-03 13:11:00|2511.94|2503.24|2512.17|2503.47|2512.25|2503.55|2511.9|2503.2|31
1627996270000|2021-08-03 13:11:10|2512.11|2503.41|2512.24|2503.54|2512.38|2503.68|2512.11|2503.41|29
1627996280000|2021-08-03 13:11:20|2512.25|2503.55|2513.54|2504.84|2513.61|2504.91|2512.25|2503.55|36
1627996290000|2021-08-03 13:11:30|2513.56|2504.86|2515.03|2506.33|2515.48|2506.78|2513.56|2504.86|36
1627996300000|2021-08-03 13:11:40|2514.97|2506.27|2515.28|2506.58|2515.52|2506.82|2514.97|2506.27|20
1627996310000|2021-08-03 13:11:50|2515.14|2506.44|2515.1|2506.4|2515.31|2506.61|2514.78|2506.08|28
1627996320000|2021-08-03 13:12:00|2515.12|2506.42|2513.42|2504.72|2515.12|2506.42|2513.2|2504.5|37
1627996330000|2021-08-03 13:12:10|2513.64|2504.94|2514.63|2505.93|2514.63|2505.93|2513.25|2504.55|38
1627996340000|2021-08-03 13:12:20|2514.6|2505.9|2515.09|2506.39|2515.25|2506.55|2514.39|2505.69|32
1627996350000|2021-08-03 13:12:30|2515.13|2506.43|2515.16|2506.46|2515.32|2506.62|2514.67|2505.97|34
1627996360000|2021-08-03 13:12:40|2515.14|2506.44|2515.21|2506.51|2515.31|2506.61|2514.74|2506.04|29
1627996370000|2021-08-03 13:12:50|2515.2|2506.5|2514.29|2505.59|2515.25|2506.55|2514.29|2505.59|18
1627996380000|2021-08-03 13:13:00|2514.31|2505.61|2514.74|2506.04|2515.16|2506.46|2514.31|2505.61|30
1627996390000|2021-08-03 13:13:10|2514.69|2505.99|2514.2|2505.5|2514.94|2506.24|2514.18|2505.48|28
1627996400000|2021-08-03 13:13:20|2514.17|2505.47|2513.91|2505.21|2514.71|2506.01|2513.91|2505.21|37
1627996410000|2021-08-03 13:13:30|2513.97|2505.27|2513.36|2504.66|2514.26|2505.56|2513.02|2504.32|40
1627996420000|2021-08-03 13:13:40|2513.18|2504.48|2513.39|2504.69|2513.52|2504.82|2512.89|2504.19|36
1627996430000|2021-08-03 13:13:50|2513.4|2504.7|2514.59|2505.89|2514.84|2506.14|2513.39|2504.69|37
1627996440000|2021-08-03 13:14:00|2514.67|2505.97|2515.23|2506.53|2515.23|2506.53|2514.27|2505.57|36
1627996450000|2021-08-03 13:14:10|2515.17|2506.47|2514.5|2505.8|2515.18|2506.48|2514.34|2505.64|37
1627996460000|2021-08-03 13:14:20|2514.45|2505.75|2514.46|2505.76|2515.05|2506.35|2514.4|2505.7|33
1627996470000|2021-08-03 13:14:30|2514.38|2505.68|2514.2|2505.5|2514.38|2505.68|2514.19|2505.49|35
1627996480000|2021-08-03 13:14:40|2514.18|2505.48|2514.53|2505.83|2514.71|2506.01|2514.18|2505.48|33
1627996490000|2021-08-03 13:14:50|2514.5|2505.8|2514.37|2505.67|2514.61|2505.91|2514.33|2505.63|34
1627996500000|2021-08-03 13:15:00|2514.33|2505.63|2513.03|2504.33|2515.13|2506.43|2513.03|2504.33|37
1627996510000|2021-08-03 13:15:10|2513.27|2504.57|2513.31|2504.61|2513.6|2504.9|2512.91|2504.21|37
1627996520000|2021-08-03 13:15:20|2513.27|2504.57|2511.22|2502.52|2513.31|2504.61|2510.76|2502.06|35
1627996530000|2021-08-03 13:15:30|2511.55|2502.85|2510.68|2501.98|2511.77|2503.07|2510.58|2501.88|37
1627996540000|2021-08-03 13:15:40|2511.14|2502.44|2510.37|2501.67|2511.75|2503.05|2510.34|2501.64|34
1627996550000|2021-08-03 13:15:50|2510.3|2501.6|2510.15|2501.45|2510.51|2501.81|2510.15|2501.45|38
1627996560000|2021-08-03 13:16:00|2510.33|2501.63|2510.09|2501.39|2511.13|2502.43|2510.09|2501.39|36
1627996570000|2021-08-03 13:16:10|2510.05|2501.35|2508.93|2500.23|2510.17|2501.47|2508.93|2500.23|40
1627996580000|2021-08-03 13:16:20|2509.02|2500.32|2507.34|2498.64|2509.64|2500.94|2507.34|2498.64|39
1627996590000|2021-08-03 13:16:30|2507.09|2498.39|2505.32|2496.62|2507.73|2499.03|2505.32|2496.62|37
1627996600000|2021-08-03 13:16:40|2505.44|2496.74|2504.75|2496.05|2505.44|2496.74|2504.75|2496.05|32
1627996610000|2021-08-03 13:16:50|2504.77|2496.07|2505.43|2496.73|2505.43|2496.73|2504.63|2495.93|30
1627996620000|2021-08-03 13:17:00|2505.44|2496.74|2506.49|2497.79|2506.75|2498.05|2505.39|2496.69|28
1627996630000|2021-08-03 13:17:10|2506.53|2497.83|2508.47|2499.77|2508.56|2499.86|2506.53|2497.83|33
1627996640000|2021-08-03 13:17:20|2508.48|2499.78|2509.71|2501.01|2509.77|2501.07|2508.32|2499.62|27
1627996650000|2021-08-03 13:17:30|2508.88|2500.18|2509.29|2500.59|2510.46|2501.76|2508.88|2500.18|37
1627996660000|2021-08-03 13:17:40|2509.4|2500.7|2508.62|2499.92|2509.56|2500.86|2508.49|2499.79|39
1627996670000|2021-08-03 13:17:50|2508.72|2500.02|2509.26|2500.56|2509.26|2500.56|2508.52|2499.82|39
1627996680000|2021-08-03 13:18:00|2508.93|2500.23|2509.13|2500.43|2509.48|2500.78|2508.55|2499.85|31
1627996690000|2021-08-03 13:18:10|2509.14|2500.44|2509.18|2500.48|2509.42|2500.72|2509.13|2500.43|28
1627996700000|2021-08-03 13:18:20|2509.16|2500.46|2508.58|2499.88|2509.17|2500.47|2508.35|2499.65|19
1627996710000|2021-08-03 13:18:30|2508.57|2499.87|2507.69|2498.99|2508.57|2499.87|2507.33|2498.63|32
1627996720000|2021-08-03 13:18:40|2507.66|2498.96|2507.62|2498.92|2507.98|2499.28|2507.25|2498.55|26
1627996730000|2021-08-03 13:18:50|2507.63|2498.93|2508.53|2499.83|2509.1|2500.4|2507.63|2498.93|34
1627996740000|2021-08-03 13:19:00|2508.66|2499.96|2509.22|2500.52|2509.75|2501.05|2508.44|2499.74|35
1627996750000|2021-08-03 13:19:10|2509.04|2500.34|2508.85|2500.15|2509.14|2500.44|2507.84|2499.14|37
1627996760000|2021-08-03 13:19:20|2509.02|2500.32|2507.15|2498.45|2509.22|2500.52|2507|2498.3|37
1627996770000|2021-08-03 13:19:30|2507.07|2498.37|2507.5|2498.8|2507.98|2499.28|2507.05|2498.35|35
1627996780000|2021-08-03 13:19:40|2507.31|2498.61|2507.19|2498.49|2507.64|2498.94|2507.01|2498.31|34
1627996790000|2021-08-03 13:19:50|2507.09|2498.39|2506.18|2497.48|2507.13|2498.43|2506.18|2497.48|36
1627996800000|2021-08-03 13:20:00|2506.21|2497.51|2507.89|2499.19|2507.89|2499.19|2506.15|2497.45|39
1627996810000|2021-08-03 13:20:10|2507.87|2499.17|2509.05|2500.35|2509.2|2500.5|2507.87|2499.17|37
1627996820000|2021-08-03 13:20:20|2508.99|2500.29|2508.65|2499.95|2509.84|2501.14|2508.54|2499.84|40
1627996830000|2021-08-03 13:20:30|2508.55|2499.85|2508.15|2499.45|2508.65|2499.95|2507.63|2498.93|35
1627996840000|2021-08-03 13:20:40|2508.09|2499.39|2507.89|2499.19|2508.12|2499.42|2507.62|2498.92|39
1627996850000|2021-08-03 13:20:50|2507.86|2499.16|2508.11|2499.41|2508.41|2499.71|2507.56|2498.86|36
1627996860000|2021-08-03 13:21:00|2508.27|2499.57|2508.17|2499.47|2508.31|2499.61|2507.91|2499.21|33
1627996870000|2021-08-03 13:21:10|2508.16|2499.46|2508.74|2500.04|2508.83|2500.13|2508.16|2499.46|29
1627996880000|2021-08-03 13:21:20|2508.78|2500.08|2508.32|2499.62|2509.02|2500.32|2508.32|2499.62|33
1627996890000|2021-08-03 13:21:30|2508.36|2499.66|2509.22|2500.52|2509.35|2500.65|2508.32|2499.62|31
1627996900000|2021-08-03 13:21:40|2509.23|2500.53|2509.42|2500.72|2509.43|2500.73|2509.12|2500.42|25
1627996910000|2021-08-03 13:21:50|2509.39|2500.69|2509.29|2500.59|2509.46|2500.76|2509.15|2500.45|19
1627996920000|2021-08-03 13:22:00|2509.3|2500.6|2509.25|2500.55|2509.3|2500.6|2508.86|2500.16|34
1627996930000|2021-08-03 13:22:10|2509.36|2500.66|2509.98|2501.28|2510.62|2501.92|2509.22|2500.52|39
1627996940000|2021-08-03 13:22:20|2509.92|2501.22|2510.94|2502.24|2511.01|2502.31|2509.84|2501.14|36
1627996950000|2021-08-03 13:22:30|2510.98|2502.28|2511.33|2502.63|2511.34|2502.64|2510.87|2502.17|36
1627996960000|2021-08-03 13:22:40|2511.43|2502.73|2511.97|2503.27|2512.12|2503.42|2511.43|2502.73|28
1627996970000|2021-08-03 13:22:50|2512.01|2503.31|2512.33|2503.63|2512.47|2503.77|2511.98|2503.28|34
1627996980000|2021-08-03 13:23:00|2512.35|2503.65|2512.35|2503.65|2512.44|2503.74|2512.27|2503.57|27
1627996990000|2021-08-03 13:23:10|2512.34|2503.64|2512.52|2503.82|2513.8|2505.1|2512.1|2503.4|36
1627997000000|2021-08-03 13:23:20|2512.49|2503.79|2512.25|2503.55|2512.49|2503.79|2511.04|2502.34|33
1627997010000|2021-08-03 13:23:30|2512.42|2503.72|2512.69|2503.99|2512.69|2503.99|2511.94|2503.24|32
1627997020000|2021-08-03 13:23:40|2512.76|2504.06|2513.25|2504.55|2513.93|2505.23|2512.71|2504.01|37
1627997030000|2021-08-03 13:23:50|2513.19|2504.49|2512.73|2504.03|2513.54|2504.84|2512.73|2504.03|38
1627997040000|2021-08-03 13:24:00|2512.55|2503.85|2514.5|2505.8|2514.5|2505.8|2512.45|2503.75|37
1627997050000|2021-08-03 13:24:10|2514.56|2505.86|2513.81|2505.11|2514.56|2505.86|2513.29|2504.59|36
1627997060000|2021-08-03 13:24:20|2514.08|2505.38|2514.08|2505.38|2514.4|2505.7|2513.96|2505.26|36
1627997070000|2021-08-03 13:24:30|2513.96|2505.26|2512.8|2504.1|2514.06|2505.36|2512.8|2504.1|34
1627997080000|2021-08-03 13:24:40|2512.79|2504.09|2512.2|2503.5|2513|2504.3|2511.9|2503.2|39
1627997090000|2021-08-03 13:24:50|2512.32|2503.62|2512.09|2503.39|2512.34|2503.64|2511.64|2502.94|35
1627997100000|2021-08-03 13:25:00|2512.6|2503.9|2513.25|2504.55|2513.44|2504.74|2512.6|2503.9|38
1627997110000|2021-08-03 13:25:10|2513.31|2504.61|2514.37|2505.67|2514.61|2505.91|2513.26|2504.56|29
1627997120000|2021-08-03 13:25:20|2514.31|2505.61|2513.94|2505.24|2514.42|2505.72|2513.81|2505.11|36
1627997130000|2021-08-03 13:25:30|2513.95|2505.25|2513.97|2505.27|2514.04|2505.34|2513.67|2504.97|30
1627997140000|2021-08-03 13:25:40|2513.91|2505.21|2513.97|2505.27|2514.02|2505.32|2513.82|2505.12|28
1627997150000|2021-08-03 13:25:50|2514.07|2505.37|2514|2505.3|2514.1|2505.4|2513.96|2505.26|16
1627997160000|2021-08-03 13:26:00|2513.98|2505.28|2515.57|2506.87|2515.63|2506.93|2513.98|2505.28|21
1627997170000|2021-08-03 13:26:10|2515.24|2506.54|2515.14|2506.44|2515.38|2506.68|2514.77|2506.07|38
1627997180000|2021-08-03 13:26:20|2515.47|2506.77|2515.75|2507.05|2515.75|2507.05|2514.8|2506.1|40
1627997190000|2021-08-03 13:26:30|2515.65|2506.95|2516.82|2508.12|2516.82|2508.12|2515.48|2506.78|36
1627997200000|2021-08-03 13:26:40|2517.24|2508.54|2517.54|2508.84|2518.23|2509.53|2516.91|2508.21|40
1627997210000|2021-08-03 13:26:50|2517.89|2509.19|2517.87|2509.17|2518.26|2509.56|2517.4|2508.7|35
1627997220000|2021-08-03 13:27:00|2517.91|2509.21|2515.07|2506.37|2518.07|2509.37|2515.07|2506.37|40
1627997230000|2021-08-03 13:27:10|2515.45|2506.75|2516.27|2507.57|2516.79|2508.09|2515.3|2506.6|36
1627997240000|2021-08-03 13:27:20|2516.42|2507.72|2516.98|2508.28|2517.28|2508.58|2516.42|2507.72|38
1627997250000|2021-08-03 13:27:30|2516.88|2508.18|2515.42|2506.72|2516.88|2508.18|2515.42|2506.72|34
1627997260000|2021-08-03 13:27:40|2515.64|2506.94|2515.13|2506.43|2515.64|2506.94|2514.93|2506.23|26
1627997270000|2021-08-03 13:27:50|2515.17|2506.47|2515.15|2506.45|2515.27|2506.57|2515.08|2506.38|28
1627997280000|2021-08-03 13:28:00|2515.17|2506.47|2515.43|2506.73|2515.43|2506.73|2515.02|2506.32|29
1627997290000|2021-08-03 13:28:10|2515.45|2506.75|2515.76|2507.06|2515.76|2507.06|2515.33|2506.63|27
1627997300000|2021-08-03 13:28:20|2516.03|2507.33|2516.46|2507.76|2517.01|2508.31|2515.84|2507.14|38
1627997310000|2021-08-03 13:28:30|2516.39|2507.69|2515.53|2506.83|2516.77|2508.07|2515.53|2506.83|36
1627997320000|2021-08-03 13:28:40|2515.51|2506.81|2516.12|2507.42|2516.13|2507.43|2515.32|2506.62|40
1627997330000|2021-08-03 13:28:50|2515.82|2507.12|2516.13|2507.43|2516.35|2507.65|2515.82|2507.12|37
1627997340000|2021-08-03 13:29:00|2516.21|2507.51|2517.47|2508.77|2517.63|2508.93|2516.2|2507.5|33
1627997350000|2021-08-03 13:29:10|2518.1|2509.4|2516.82|2508.12|2518.1|2509.4|2516.43|2507.73|39
1627997360000|2021-08-03 13:29:20|2517.02|2508.32|2516.15|2507.45|2517.02|2508.32|2516.15|2507.45|33
1627997370000|2021-08-03 13:29:30|2516.12|2507.42|2515.31|2506.61|2516.12|2507.42|2515.04|2506.34|34
1627997380000|2021-08-03 13:29:40|2515.41|2506.71|2516.43|2507.73|2516.43|2507.73|2515.31|2506.61|31
1627997390000|2021-08-03 13:29:50|2516.18|2507.48|2515.33|2506.63|2516.36|2507.66|2515.15|2506.45|34
1627997400000|2021-08-03 13:30:00|2515.88|2507.18|2516.17|2507.47|2516.23|2507.53|2515.74|2507.04|35
1627997410000|2021-08-03 13:30:10|2516.11|2507.41|2515.97|2507.27|2516.28|2507.58|2515.8|2507.1|35
1627997420000|2021-08-03 13:30:20|2516.08|2507.38|2516.63|2507.93|2516.71|2508.01|2515.83|2507.13|35
1627997430000|2021-08-03 13:30:30|2516.53|2507.83|2517.24|2508.54|2517.61|2508.91|2516.53|2507.83|37
1627997440000|2021-08-03 13:30:40|2517.34|2508.64|2517.21|2508.51|2517.39|2508.69|2517.08|2508.38|35
1627997450000|2021-08-03 13:30:50|2517.13|2508.43|2517.47|2508.77|2517.79|2509.09|2516.93|2508.23|30
1627997460000|2021-08-03 13:31:00|2517.5|2508.8|2517.27|2508.57|2518.2|2509.5|2517.24|2508.54|33
1627997470000|2021-08-03 13:31:10|2517.22|2508.52|2517.23|2508.53|2517.25|2508.55|2516.61|2507.91|36
1627997480000|2021-08-03 13:31:20|2517.24|2508.54|2517.69|2508.99|2517.86|2509.16|2517.24|2508.54|36
1627997490000|2021-08-03 13:31:30|2517.64|2508.94|2518.66|2509.96|2518.69|2509.99|2517.47|2508.77|35
1627997500000|2021-08-03 13:31:40|2518.67|2509.97|2518.99|2510.29|2518.99|2510.29|2518.58|2509.88|37
1627997510000|2021-08-03 13:31:50|2518.85|2510.15|2518.82|2510.12|2519.02|2510.32|2518.68|2509.98|34
1627997520000|2021-08-03 13:32:00|2518.79|2510.09|2517.75|2509.05|2518.83|2510.13|2517.05|2508.35|35
1627997530000|2021-08-03 13:32:10|2517.8|2509.1|2517.67|2508.97|2518.19|2509.49|2517.48|2508.78|38
1627997540000|2021-08-03 13:32:20|2517.62|2508.92|2518.19|2509.49|2518.19|2509.49|2517.6|2508.9|37
1627997550000|2021-08-03 13:32:30|2518.27|2509.57|2518.27|2509.57|2518.76|2510.06|2518.27|2509.57|36
1627997560000|2021-08-03 13:32:40|2518.03|2509.33|2518.63|2509.93|2518.64|2509.94|2517.98|2509.28|38
1627997570000|2021-08-03 13:32:50|2518.79|2510.09|2519.15|2510.45|2519.17|2510.47|2518.63|2509.93|37
1627997580000|2021-08-03 13:33:00|2519.23|2510.53|2519.52|2510.82|2519.52|2510.82|2519.02|2510.32|35
1627997590000|2021-08-03 13:33:10|2519.62|2510.92|2519.66|2510.96|2520.76|2512.06|2519.08|2510.38|36
1627997600000|2021-08-03 13:33:20|2519.89|2511.19|2520.74|2512.04|2520.76|2512.06|2519.75|2511.05|34
1627997610000|2021-08-03 13:33:30|2520.68|2511.98|2521.64|2512.94|2521.64|2512.94|2520.55|2511.85|27
1627997620000|2021-08-03 13:33:40|2521.96|2513.26|2521.17|2512.47|2522.25|2513.55|2521.08|2512.38|35
1627997630000|2021-08-03 13:33:50|2521.12|2512.42|2521.99|2513.29|2522.14|2513.44|2521.1|2512.4|24
1627997640000|2021-08-03 13:34:00|2522.02|2513.32|2521.98|2513.28|2522.91|2514.21|2521.89|2513.19|28
1627997650000|2021-08-03 13:34:10|2522.13|2513.43|2522.76|2514.06|2522.94|2514.24|2522.13|2513.43|37
1627997660000|2021-08-03 13:34:20|2522.77|2514.07|2523.77|2515.07|2523.97|2515.27|2522.36|2513.66|30
1627997670000|2021-08-03 13:34:30|2523.76|2515.06|2523.88|2515.18|2523.92|2515.22|2523.68|2514.98|31
1627997680000|2021-08-03 13:34:40|2524.06|2515.36|2523.46|2514.76|2524.08|2515.38|2523.38|2514.68|33
1627997690000|2021-08-03 13:34:50|2523.3|2514.6|2522.4|2513.7|2523.3|2514.6|2522.4|2513.7|29
1627997700000|2021-08-03 13:35:00|2522.45|2513.75|2522.6|2513.9|2522.82|2514.12|2522.41|2513.71|27
1627997710000|2021-08-03 13:35:10|2522.61|2513.91|2522.33|2513.63|2522.65|2513.95|2522.33|2513.63|11
1627997720000|2021-08-03 13:35:20|2522.32|2513.62|2519.92|2511.22|2522.32|2513.62|2518.72|2510.02|38
1627997730000|2021-08-03 13:35:30|2519.7|2511|2519.63|2510.93|2519.92|2511.22|2519.04|2510.34|38
1627997740000|2021-08-03 13:35:40|2519.61|2510.91|2519.05|2510.35|2519.63|2510.93|2519.01|2510.31|34
1627997750000|2021-08-03 13:35:50|2518.97|2510.27|2518.41|2509.71|2519.03|2510.33|2518.39|2509.69|30
1627997760000|2021-08-03 13:36:00|2518.19|2509.49|2518.57|2509.87|2518.66|2509.96|2518.19|2509.49|30
1627997770000|2021-08-03 13:36:10|2518.54|2509.84|2519.15|2510.45|2519.58|2510.88|2518.45|2509.75|30
1627997780000|2021-08-03 13:36:20|2518.85|2510.15|2518.53|2509.83|2518.97|2510.27|2518.5|2509.8|29
1627997790000|2021-08-03 13:36:30|2518.55|2509.85|2518.63|2509.93|2518.73|2510.03|2518.5|2509.8|30
1627997800000|2021-08-03 13:36:40|2518.61|2509.91|2518.63|2509.93|2518.69|2509.99|2518.59|2509.89|12
1627997810000|2021-08-03 13:36:50|2518.71|2510.01|2517.13|2508.43|2518.71|2510.01|2517.13|2508.43|18
1627997820000|2021-08-03 13:37:00|2517.15|2508.45|2517.71|2509.01|2517.92|2509.22|2517.12|2508.42|39
1627997830000|2021-08-03 13:37:10|2517.66|2508.96|2517.58|2508.88|2517.84|2509.14|2517.57|2508.87|35
1627997840000|2021-08-03 13:37:20|2517.61|2508.91|2518.38|2509.68|2518.38|2509.68|2517.57|2508.87|31
1627997850000|2021-08-03 13:37:30|2518.32|2509.62|2518.68|2509.98|2518.7|2510|2518.26|2509.56|37
1627997860000|2021-08-03 13:37:40|2518.66|2509.96|2518.2|2509.5|2518.69|2509.99|2517.96|2509.26|38
1627997870000|2021-08-03 13:37:50|2518.02|2509.32|2517.62|2508.92|2518.38|2509.68|2517.56|2508.86|38
1627997880000|2021-08-03 13:38:00|2517.78|2509.08|2518.46|2509.76|2518.57|2509.87|2517.73|2509.03|38
1627997890000|2021-08-03 13:38:10|2518.56|2509.86|2517.58|2508.88|2518.58|2509.88|2517.27|2508.57|38
1627997900000|2021-08-03 13:38:20|2517.06|2508.36|2517.87|2509.17|2517.89|2509.19|2517.06|2508.36|35
1627997910000|2021-08-03 13:38:30|2517.69|2508.99|2517.72|2509.02|2517.75|2509.05|2517.37|2508.67|22
1627997920000|2021-08-03 13:38:40|2517.86|2509.16|2517.75|2509.05|2517.86|2509.16|2517.61|2508.91|21
1627997930000|2021-08-03 13:38:50|2517.73|2509.03|2517.89|2509.19|2517.9|2509.2|2517.53|2508.83|35
1627997940000|2021-08-03 13:39:00|2517.88|2509.18|2517.49|2508.79|2517.88|2509.18|2517.35|2508.65|16
1627997950000|2021-08-03 13:39:10|2517.48|2508.78|2517.8|2509.1|2517.82|2509.12|2517.41|2508.71|27
1627997960000|2021-08-03 13:39:20|2517.73|2509.03|2518.44|2509.74|2518.44|2509.74|2517.39|2508.69|20
1627997970000|2021-08-03 13:39:30|2518.42|2509.72|2517.81|2509.11|2518.42|2509.72|2517.51|2508.81|40
1627997980000|2021-08-03 13:39:40|2517.64|2508.94|2517.61|2508.91|2518.15|2509.45|2517.59|2508.89|36
1627997990000|2021-08-03 13:39:50|2517.58|2508.88|2517.08|2508.38|2518.25|2509.55|2516.88|2508.18|38
1627998000000|2021-08-03 13:40:00|2517.02|2508.32|2517.89|2509.19|2518.01|2509.31|2516.9|2508.2|38
1627998010000|2021-08-03 13:40:10|2517.8|2509.1|2517.94|2509.24|2518.25|2509.55|2517.69|2508.99|37
1627998020000|2021-08-03 13:40:20|2517.53|2508.83|2518.19|2509.49|2518.28|2509.58|2517.53|2508.83|37
1627998030000|2021-08-03 13:40:30|2518.18|2509.48|2517.49|2508.79|2518.26|2509.56|2517.43|2508.73|39
1627998040000|2021-08-03 13:40:40|2517.44|2508.74|2517.62|2508.92|2517.62|2508.92|2517.13|2508.43|30
1627998050000|2021-08-03 13:40:50|2517.6|2508.9|2517.86|2509.16|2517.94|2509.24|2517.48|2508.78|28
1627998060000|2021-08-03 13:41:00|2517.83|2509.13|2518.66|2509.96|2518.67|2509.97|2517.83|2509.13|23
1627998070000|2021-08-03 13:41:10|2518.65|2509.95|2518.73|2510.03|2518.82|2510.12|2518.18|2509.48|27
1627998080000|2021-08-03 13:41:20|2519.09|2510.39|2519.13|2510.43|2519.24|2510.54|2518.94|2510.24|25
1627998090000|2021-08-03 13:41:30|2519.1|2510.4|2520.53|2511.83|2520.79|2512.09|2518.85|2510.15|28
1627998100000|2021-08-03 13:41:40|2521.65|2512.95|2521.44|2512.74|2521.93|2513.23|2520.42|2511.72|34
1627998110000|2021-08-03 13:41:50|2521.4|2512.7|2521.76|2513.06|2521.88|2513.18|2521.3|2512.6|39
1627998120000|2021-08-03 13:42:00|2521.66|2512.96|2521.51|2512.81|2521.71|2513.01|2521.21|2512.51|35
1627998130000|2021-08-03 13:42:10|2521.82|2513.12|2521.12|2512.42|2522.7|2514|2520.81|2512.11|36
1627998140000|2021-08-03 13:42:20|2521.05|2512.35|2520.49|2511.79|2521.05|2512.35|2519.86|2511.16|38
1627998150000|2021-08-03 13:42:30|2520.43|2511.73|2520.81|2512.11|2520.81|2512.11|2520.17|2511.47|29
1627998160000|2021-08-03 13:42:40|2520.78|2512.08|2520.86|2512.16|2521.03|2512.33|2520.4|2511.7|32
1627998170000|2021-08-03 13:42:50|2521.03|2512.33|2522.43|2513.73|2522.86|2514.16|2521.03|2512.33|32
1627998180000|2021-08-03 13:43:00|2522.2|2513.5|2522.94|2514.24|2522.98|2514.28|2522.2|2513.5|31
1627998190000|2021-08-03 13:43:10|2522.98|2514.28|2523.7|2515|2523.7|2515|2522.98|2514.28|30
1627998200000|2021-08-03 13:43:20|2523.68|2514.98|2523.12|2514.42|2523.69|2514.99|2522.72|2514.02|37
1627998210000|2021-08-03 13:43:30|2523.16|2514.46|2523.7|2515|2523.75|2515.05|2523.07|2514.37|39
1627998220000|2021-08-03 13:43:40|2523.74|2515.04|2524.1|2515.4|2524.14|2515.44|2523.72|2515.02|27
1627998230000|2021-08-03 13:43:50|2524.13|2515.43|2524.1|2515.4|2524.83|2516.13|2524|2515.3|30
1627998240000|2021-08-03 13:44:00|2524.09|2515.39|2524.29|2515.59|2524.59|2515.89|2524.02|2515.32|25
1627998250000|2021-08-03 13:44:10|2524.21|2515.51|2524.01|2515.31|2524.33|2515.63|2523.55|2514.85|29
1627998260000|2021-08-03 13:44:20|2523.89|2515.19|2524.62|2515.92|2524.72|2516.02|2523.89|2515.19|32
1627998270000|2021-08-03 13:44:30|2524.73|2516.03|2525.2|2516.5|2525.3|2516.6|2524.68|2515.98|35
1627998280000|2021-08-03 13:44:40|2525.24|2516.54|2525.68|2516.98|2525.68|2516.98|2525.14|2516.44|35
1627998290000|2021-08-03 13:44:50|2525.61|2516.91|2525.8|2517.1|2525.94|2517.24|2525.3|2516.6|38
1627998300000|2021-08-03 13:45:00|2525.74|2517.04|2524.95|2516.25|2525.92|2517.22|2524.95|2516.25|38
1627998310000|2021-08-03 13:45:10|2524.8|2516.1|2525.64|2516.94|2525.64|2516.94|2524.71|2516.01|39
1627998320000|2021-08-03 13:45:20|2525.8|2517.1|2525.84|2517.14|2526.25|2517.55|2525.04|2516.34|37
1627998330000|2021-08-03 13:45:30|2525.86|2517.16|2525.89|2517.19|2526.34|2517.64|2525.86|2517.16|34
1627998340000|2021-08-03 13:45:40|2525.81|2517.11|2526.47|2517.77|2526.54|2517.84|2525.81|2517.11|26
1627998350000|2021-08-03 13:45:50|2526.44|2517.74|2526.76|2518.06|2526.77|2518.07|2526.44|2517.74|17
1627998360000|2021-08-03 13:46:00|2526.82|2518.12|2527.13|2518.43|2527.23|2518.53|2526.82|2518.12|21
1627998370000|2021-08-03 13:46:10|2527.14|2518.44|2526.72|2518.02|2527.14|2518.44|2526.7|2518|23
1627998380000|2021-08-03 13:46:20|2526.69|2517.99|2525.55|2516.85|2527|2518.3|2525.5|2516.8|37
1627998390000|2021-08-03 13:46:30|2525.5|2516.8|2525.18|2516.48|2525.91|2517.21|2525|2516.3|38
1627998400000|2021-08-03 13:46:40|2525.22|2516.52|2524.45|2515.75|2525.62|2516.92|2524.3|2515.6|35
1627998410000|2021-08-03 13:46:50|2524.29|2515.59|2524.79|2516.09|2524.79|2516.09|2524.04|2515.34|36
1627998420000|2021-08-03 13:47:00|2524.75|2516.05|2523.34|2514.64|2524.97|2516.27|2523.34|2514.64|33
1627998430000|2021-08-03 13:47:10|2523.12|2514.42|2522.47|2513.77|2523.44|2514.74|2522.28|2513.58|35
1627998440000|2021-08-03 13:47:20|2522.13|2513.43|2522.94|2514.24|2522.94|2514.24|2522.13|2513.43|34
1627998450000|2021-08-03 13:47:30|2522.96|2514.26|2523.24|2514.54|2523.41|2514.71|2522.61|2513.91|37
1627998460000|2021-08-03 13:47:40|2523.27|2514.57|2523.11|2514.41|2523.27|2514.57|2522.68|2513.98|33
1627998470000|2021-08-03 13:47:50|2522.95|2514.25|2523.45|2514.75|2523.45|2514.75|2522.52|2513.82|33
1627998480000|2021-08-03 13:48:00|2523.16|2514.46|2524.48|2515.78|2525.11|2516.41|2523.16|2514.46|35
1627998490000|2021-08-03 13:48:10|2524.47|2515.77|2523.4|2514.7|2524.61|2515.91|2523.07|2514.37|36
1627998500000|2021-08-03 13:48:20|2523.41|2514.71|2524.43|2515.73|2524.7|2516|2523.34|2514.64|37
1627998510000|2021-08-03 13:48:30|2524.48|2515.78|2525.48|2516.78|2526.11|2517.41|2524.48|2515.78|38
1627998520000|2021-08-03 13:48:40|2525.66|2516.96|2527.24|2518.54|2527.36|2518.66|2525.51|2516.81|37
1627998530000|2021-08-03 13:48:50|2527.34|2518.64|2527.3|2518.6|2527.41|2518.71|2527.08|2518.38|33
1627998540000|2021-08-03 13:49:00|2527.27|2518.57|2527.44|2518.74|2527.44|2518.74|2526.82|2518.12|35
1627998550000|2021-08-03 13:49:10|2527.27|2518.57|2527.29|2518.59|2527.42|2518.72|2527.01|2518.31|28
1627998560000|2021-08-03 13:49:20|2527.06|2518.36|2527.12|2518.42|2527.34|2518.64|2526.83|2518.13|25
1627998570000|2021-08-03 13:49:30|2527.1|2518.4|2526.11|2517.41|2527.3|2518.6|2526.07|2517.37|34
1627998580000|2021-08-03 13:49:40|2526.1|2517.4|2526.49|2517.79|2526.49|2517.79|2525.72|2517.02|31
1627998590000|2021-08-03 13:49:50|2526.56|2517.86|2526.59|2517.89|2526.76|2518.06|2526.21|2517.51|29
1627998600000|2021-08-03 13:50:00|2526.6|2517.9|2527.16|2518.46|2527.29|2518.59|2526.6|2517.9|34
1627998610000|2021-08-03 13:50:10|2527.12|2518.42|2526.38|2517.68|2527.42|2518.72|2526.38|2517.68|31
1627998620000|2021-08-03 13:50:20|2526.35|2517.65|2526.19|2517.49|2526.42|2517.72|2526.09|2517.39|12
1627998630000|2021-08-03 13:50:30|2526.32|2517.62|2525.04|2516.34|2526.35|2517.65|2524.94|2516.24|31
1627998640000|2021-08-03 13:50:40|2525.14|2516.44|2523.94|2515.24|2525.14|2516.44|2523.65|2514.95|37
1627998650000|2021-08-03 13:50:50|2523.91|2515.21|2524|2515.3|2524.6|2515.9|2523.79|2515.09|34
1627998660000|2021-08-03 13:51:00|2523.91|2515.21|2524.51|2515.81|2524.76|2516.06|2523.58|2514.88|40
1627998670000|2021-08-03 13:51:10|2524.56|2515.86|2524.01|2515.31|2524.65|2515.95|2523.76|2515.06|39
1627998680000|2021-08-03 13:51:20|2524.04|2515.34|2524.38|2515.68|2524.88|2516.18|2523.81|2515.11|37
1627998690000|2021-08-03 13:51:30|2524.49|2515.79|2526.72|2518.02|2526.8|2518.1|2524.37|2515.67|37
1627998700000|2021-08-03 13:51:40|2526.45|2517.75|2526.15|2517.45|2526.45|2517.75|2525.95|2517.25|37
1627998710000|2021-08-03 13:51:50|2526.19|2517.49|2525.25|2516.55|2526.2|2517.5|2525|2516.3|34
1627998720000|2021-08-03 13:52:00|2525.36|2516.66|2526.29|2517.59|2526.69|2517.99|2525.24|2516.54|36
1627998730000|2021-08-03 13:52:10|2526.31|2517.61|2526.15|2517.45|2527|2518.3|2526.08|2517.38|31
1627998740000|2021-08-03 13:52:20|2525.87|2517.17|2524.77|2516.07|2526.17|2517.47|2524.66|2515.96|39
1627998750000|2021-08-03 13:52:30|2524.8|2516.1|2525.43|2516.73|2525.51|2516.81|2524.62|2515.92|39
1627998760000|2021-08-03 13:52:40|2525.39|2516.69|2524.94|2516.24|2525.47|2516.77|2524.89|2516.19|34
1627998770000|2021-08-03 13:52:50|2524.9|2516.2|2524.66|2515.96|2525.49|2516.79|2524.66|2515.96|35
1627998780000|2021-08-03 13:53:00|2524.7|2516|2524.28|2515.58|2524.7|2516|2523.27|2514.57|34
1627998790000|2021-08-03 13:53:10|2524.03|2515.33|2524.92|2516.22|2525.12|2516.42|2524.03|2515.33|36
1627998800000|2021-08-03 13:53:20|2524.96|2516.26|2524.91|2516.21|2525.22|2516.52|2524.07|2515.37|38
1627998810000|2021-08-03 13:53:30|2524.51|2515.81|2523.36|2514.66|2524.51|2515.81|2523.34|2514.64|35
1627998820000|2021-08-03 13:53:40|2523.21|2514.51|2523.78|2515.08|2524.06|2515.36|2523.18|2514.48|35
1627998830000|2021-08-03 13:53:50|2523.8|2515.1|2523.9|2515.2|2524.04|2515.34|2523.28|2514.58|36
1627998840000|2021-08-03 13:54:00|2524.02|2515.32|2523.77|2515.07|2524.26|2515.56|2523.6|2514.9|24
1627998850000|2021-08-03 13:54:10|2523.81|2515.11|2523.75|2515.05|2524|2515.3|2523.55|2514.85|34
1627998860000|2021-08-03 13:54:20|2523.81|2515.11|2524.02|2515.32|2524.41|2515.71|2523.75|2515.05|30
1627998870000|2021-08-03 13:54:30|2523.88|2515.18|2524.1|2515.4|2524.18|2515.48|2523.7|2515|35
1627998880000|2021-08-03 13:54:40|2524.09|2515.39|2523.88|2515.18|2524.37|2515.67|2523.51|2514.81|34
1627998890000|2021-08-03 13:54:50|2523.91|2515.21|2523.72|2515.02|2523.91|2515.21|2523.47|2514.77|27
1627998900000|2021-08-03 13:55:00|2523.7|2515|2523.46|2514.76|2524.53|2515.83|2523.39|2514.69|40
1627998910000|2021-08-03 13:55:10|2523.44|2514.74|2523.6|2514.9|2524.17|2515.47|2523.3|2514.6|37
1627998920000|2021-08-03 13:55:20|2523.55|2514.85|2523.68|2514.98|2523.99|2515.29|2523.46|2514.76|35
1627998930000|2021-08-03 13:55:30|2523.66|2514.96|2523.29|2514.59|2523.74|2515.04|2523.24|2514.54|37
1627998940000|2021-08-03 13:55:40|2523.52|2514.82|2523.3|2514.6|2523.7|2515|2522.89|2514.19|37
1627998950000|2021-08-03 13:55:50|2523.38|2514.68|2523.26|2514.56|2523.43|2514.73|2522.92|2514.22|35
1627998960000|2021-08-03 13:56:00|2523.41|2514.71|2523.4|2514.7|2523.51|2514.81|2523.24|2514.54|38
1627998970000|2021-08-03 13:56:10|2523.37|2514.67|2523.36|2514.66|2523.47|2514.77|2523.08|2514.38|35
1627998980000|2021-08-03 13:56:20|2523.3|2514.6|2523.4|2514.7|2523.57|2514.87|2523.18|2514.48|34
1627998990000|2021-08-03 13:56:30|2523.12|2514.42|2523.83|2515.13|2523.83|2515.13|2523.12|2514.42|29
1627999000000|2021-08-03 13:56:40|2523.82|2515.12|2523.74|2515.04|2523.88|2515.18|2523.7|2515|12
1627999010000|2021-08-03 13:56:50|2523.71|2515.01|2523.72|2515.02|2523.84|2515.14|2523.71|2515.01|14
1627999020000|2021-08-03 13:57:00|2523.64|2514.94|2523.24|2514.54|2523.64|2514.94|2523.07|2514.37|28
1627999030000|2021-08-03 13:57:10|2523.11|2514.41|2522.49|2513.79|2523.11|2514.41|2521.89|2513.19|28
1627999040000|2021-08-03 13:57:20|2522.46|2513.76|2521.65|2512.95|2522.67|2513.97|2521.06|2512.36|34
1627999050000|2021-08-03 13:57:30|2521.61|2512.91|2519.39|2510.69|2521.61|2512.91|2519.12|2510.42|35
1627999060000|2021-08-03 13:57:40|2519.36|2510.66|2519.55|2510.85|2519.83|2511.13|2519.14|2510.44|36
1627999070000|2021-08-03 13:57:50|2519.53|2510.83|2518.92|2510.22|2519.84|2511.14|2518.42|2509.72|38
1627999080000|2021-08-03 13:58:00|2518.89|2510.19|2517.21|2508.51|2518.99|2510.29|2517.16|2508.46|40
1627999090000|2021-08-03 13:58:10|2517.23|2508.53|2517.89|2509.19|2517.98|2509.28|2516.78|2508.08|37
1627999100000|2021-08-03 13:58:20|2517.93|2509.23|2515.5|2506.8|2517.93|2509.23|2514.81|2506.11|40
1627999110000|2021-08-03 13:58:30|2515.44|2506.74|2516.24|2507.54|2516.31|2507.61|2515.44|2506.74|40
1627999120000|2021-08-03 13:58:40|2516.28|2507.58|2516.74|2508.04|2516.96|2508.26|2515.82|2507.12|39
1627999130000|2021-08-03 13:58:50|2516.84|2508.14|2516.34|2507.64|2517.6|2508.9|2516.34|2507.64|37
1627999140000|2021-08-03 13:59:00|2516.33|2507.63|2515|2506.3|2516.54|2507.84|2514.53|2505.83|38
1627999150000|2021-08-03 13:59:10|2514.88|2506.18|2516.1|2507.4|2516.1|2507.4|2514.59|2505.89|37
1627999160000|2021-08-03 13:59:20|2516.09|2507.39|2516.55|2507.85|2516.61|2507.91|2516.07|2507.37|27
1627999170000|2021-08-03 13:59:30|2516.54|2507.84|2516.85|2508.15|2516.85|2508.15|2516.46|2507.76|12
1627999180000|2021-08-03 13:59:40|2516.9|2508.2|2518.42|2509.72|2518.42|2509.72|2516.85|2508.15|28
1627999190000|2021-08-03 13:59:50|2518.45|2509.75|2518.32|2509.62|2518.57|2509.87|2517.73|2509.03|34
1627999200000|2021-08-03 14:00:00|2518.26|2509.56|2519.28|2510.58|2519.28|2510.58|2518.18|2509.48|24
1627999210000|2021-08-03 14:00:10|2519.2|2510.5|2518.16|2509.46|2520.25|2511.55|2518.16|2509.46|36
1627999220000|2021-08-03 14:00:20|2518.13|2509.43|2518.66|2509.96|2518.77|2510.07|2518.13|2509.43|39
1627999230000|2021-08-03 14:00:30|2518.71|2510.01|2520.04|2511.34|2520.14|2511.44|2518.61|2509.91|40
1627999240000|2021-08-03 14:00:40|2520.02|2511.32|2519.83|2511.13|2520.24|2511.54|2519.83|2511.13|23
1627999250000|2021-08-03 14:00:50|2519.82|2511.12|2520.04|2511.34|2520.24|2511.54|2519.82|2511.12|32
1627999260000|2021-08-03 14:01:00|2519.97|2511.27|2520.29|2511.59|2520.35|2511.65|2519.94|2511.24|22
1627999270000|2021-08-03 14:01:10|2520.31|2511.61|2520.75|2512.05|2520.78|2512.08|2520.29|2511.59|29
1627999280000|2021-08-03 14:01:20|2520.77|2512.07|2520.55|2511.85|2520.99|2512.29|2520.55|2511.85|32
1627999290000|2021-08-03 14:01:30|2520.58|2511.88|2520.7|2512|2520.75|2512.05|2520.58|2511.88|23
1627999300000|2021-08-03 14:01:40|2520.73|2512.03|2521.57|2512.87|2521.57|2512.87|2520.73|2512.03|27
1627999310000|2021-08-03 14:01:50|2521.58|2512.88|2521.87|2513.17|2521.87|2513.17|2521.57|2512.87|34
1627999320000|2021-08-03 14:02:00|2521.78|2513.08|2519.35|2510.65|2521.91|2513.21|2519.35|2510.65|34
1627999330000|2021-08-03 14:02:10|2519.34|2510.64|2518.08|2509.38|2519.34|2510.64|2518.04|2509.34|32
1627999340000|2021-08-03 14:02:20|2518.06|2509.36|2515.93|2507.23|2518.44|2509.74|2515.89|2507.19|32
1627999350000|2021-08-03 14:02:30|2515.87|2507.17|2515.22|2506.52|2516.04|2507.34|2515.08|2506.38|28
1627999360000|2021-08-03 14:02:40|2515.23|2506.53|2514.66|2505.96|2515.26|2506.56|2514.38|2505.68|37
1627999370000|2021-08-03 14:02:50|2514.52|2505.82|2516.31|2507.61|2516.31|2507.61|2513.89|2505.19|39
1627999380000|2021-08-03 14:03:00|2516.44|2507.74|2516.76|2508.06|2516.9|2508.2|2516.42|2507.72|37
1627999390000|2021-08-03 14:03:10|2516.83|2508.13|2517.33|2508.63|2517.83|2509.13|2516.72|2508.02|39
1627999400000|2021-08-03 14:03:20|2517.18|2508.48|2516.2|2507.5|2517.47|2508.77|2515.83|2507.13|38
1627999410000|2021-08-03 14:03:30|2516.23|2507.53|2515.09|2506.39|2516.28|2507.58|2514.3|2505.6|36
1627999420000|2021-08-03 14:03:40|2515.35|2506.65|2515.54|2506.84|2515.77|2507.07|2515.22|2506.52|35
1627999430000|2021-08-03 14:03:50|2515.53|2506.83|2515.45|2506.75|2515.53|2506.83|2515.22|2506.52|20
1627999440000|2021-08-03 14:04:00|2515.48|2506.78|2515.53|2506.83|2516.96|2508.26|2515.48|2506.78|35
1627999450000|2021-08-03 14:04:10|2515.57|2506.87|2515.24|2506.54|2515.8|2507.1|2515.15|2506.45|24
1627999460000|2021-08-03 14:04:20|2515.25|2506.55|2515.99|2507.29|2516.38|2507.68|2515.17|2506.47|32
1627999470000|2021-08-03 14:04:30|2516|2507.3|2516.51|2507.81|2516.63|2507.93|2515.79|2507.09|35
1627999480000|2021-08-03 14:04:40|2516.53|2507.83|2517.51|2508.81|2517.61|2508.91|2516.53|2507.83|35
1627999490000|2021-08-03 14:04:50|2517.58|2508.88|2516.48|2507.78|2517.62|2508.92|2516.27|2507.57|36
1627999500000|2021-08-03 14:05:00|2516.36|2507.66|2518.26|2509.56|2518.43|2509.73|2516.36|2507.66|35
1627999510000|2021-08-03 14:05:10|2518.32|2509.62|2517.77|2509.07|2518.38|2509.68|2517.68|2508.98|27
1627999520000|2021-08-03 14:05:20|2517.79|2509.09|2516.96|2508.26|2517.79|2509.09|2516.95|2508.25|31
1627999530000|2021-08-03 14:05:30|2517.05|2508.35|2517.63|2508.93|2517.63|2508.93|2516.19|2507.49|37
1627999540000|2021-08-03 14:05:40|2517.68|2508.98|2517.24|2508.54|2517.74|2509.04|2516.83|2508.13|34
1627999550000|2021-08-03 14:05:50|2517.11|2508.41|2518.08|2509.38|2518.11|2509.41|2516.95|2508.25|38
1627999560000|2021-08-03 14:06:00|2518.09|2509.39|2516.66|2507.96|2518.09|2509.39|2516.32|2507.62|37
1627999570000|2021-08-03 14:06:10|2516.65|2507.95|2517.99|2509.29|2518.33|2509.63|2516.65|2507.95|36
1627999580000|2021-08-03 14:06:20|2518.06|2509.36|2518.08|2509.38|2518.16|2509.46|2517.93|2509.23|35
1627999590000|2021-08-03 14:06:30|2518.09|2509.39|2518.47|2509.77|2519.03|2510.33|2517.96|2509.26|36
1627999600000|2021-08-03 14:06:40|2518.51|2509.81|2518.41|2509.71|2518.59|2509.89|2518.1|2509.4|37
1627999610000|2021-08-03 14:06:50|2518.44|2509.74|2518.44|2509.74|2518.57|2509.87|2518.15|2509.45|33
1627999620000|2021-08-03 14:07:00|2518.38|2509.68|2518.72|2510.02|2518.72|2510.02|2518.18|2509.48|36
1627999630000|2021-08-03 14:07:10|2518.68|2509.98|2518.54|2509.84|2518.89|2510.19|2518.53|2509.83|35
1627999640000|2021-08-03 14:07:20|2518.5|2509.8|2518.25|2509.55|2518.85|2510.15|2518.25|2509.55|33
1627999650000|2021-08-03 14:07:30|2518.14|2509.44|2517.71|2509.01|2518.14|2509.44|2517.71|2509.01|32
1627999660000|2021-08-03 14:07:40|2517.77|2509.07|2518.63|2509.93|2518.79|2510.09|2517.75|2509.05|35
1627999670000|2021-08-03 14:07:50|2518.64|2509.94|2518.57|2509.87|2518.67|2509.97|2518.49|2509.79|29
1627999680000|2021-08-03 14:08:00|2518.56|2509.86|2518.79|2510.09|2518.83|2510.13|2518.28|2509.58|29
1627999690000|2021-08-03 14:08:10|2518.74|2510.04|2518.71|2510.01|2518.78|2510.08|2518.62|2509.92|29
1627999700000|2021-08-03 14:08:20|2518.7|2510|2519.41|2510.71|2519.41|2510.71|2518.6|2509.9|23
1627999710000|2021-08-03 14:08:30|2519.31|2510.61|2518.51|2509.81|2519.47|2510.77|2518.38|2509.68|36
1627999720000|2021-08-03 14:08:40|2518.56|2509.86|2519.36|2510.66|2519.53|2510.83|2518.32|2509.62|35
1627999730000|2021-08-03 14:08:50|2519.33|2510.63|2518.99|2510.29|2519.63|2510.93|2518.99|2510.29|36
1627999740000|2021-08-03 14:09:00|2518.97|2510.27|2517.98|2509.28|2519.44|2510.74|2517.98|2509.28|37
1627999750000|2021-08-03 14:09:10|2517.8|2509.1|2517.55|2508.85|2517.86|2509.16|2517.42|2508.72|36
1627999760000|2021-08-03 14:09:20|2517.6|2508.9|2515.45|2506.75|2517.96|2509.26|2515.45|2506.75|33
1627999770000|2021-08-03 14:09:30|2515.37|2506.67|2514.85|2506.15|2515.39|2506.69|2514.46|2505.76|39
1627999780000|2021-08-03 14:09:40|2515.03|2506.33|2515.23|2506.53|2515.51|2506.81|2514.71|2506.01|32
1627999790000|2021-08-03 14:09:50|2515.13|2506.43|2515.09|2506.39|2515.88|2507.18|2514.52|2505.82|37
1627999800000|2021-08-03 14:10:00|2514.99|2506.29|2514.04|2505.34|2515.98|2507.28|2514.01|2505.31|40
1627999810000|2021-08-03 14:10:10|2514.05|2505.35|2515.06|2506.36|2515.38|2506.68|2513.6|2504.9|35
1627999820000|2021-08-03 14:10:20|2515.1|2506.4|2516.18|2507.48|2516.18|2507.48|2514.73|2506.03|33
1627999830000|2021-08-03 14:10:30|2516.14|2507.44|2517.29|2508.59|2517.6|2508.9|2515.81|2507.11|34
1627999840000|2021-08-03 14:10:40|2517.37|2508.67|2517.29|2508.59|2517.63|2508.93|2517|2508.3|28
1627999850000|2021-08-03 14:10:50|2517.28|2508.58|2517.64|2508.94|2517.86|2509.16|2516.91|2508.21|23
1627999860000|2021-08-03 14:11:00|2517.47|2508.77|2519.39|2510.69|2519.53|2510.83|2517.47|2508.77|32
1627999870000|2021-08-03 14:11:10|2519.57|2510.87|2521.13|2512.43|2521.23|2512.53|2518.65|2509.95|29
1627999880000|2021-08-03 14:11:20|2521.18|2512.48|2522.01|2513.31|2522.03|2513.33|2520.75|2512.05|33
1627999890000|2021-08-03 14:11:30|2521.84|2513.14|2521.97|2513.27|2522.1|2513.4|2521.52|2512.82|38
1627999900000|2021-08-03 14:11:40|2521.95|2513.25|2521.93|2513.23|2522.23|2513.53|2521.79|2513.09|36
1627999910000|2021-08-03 14:11:50|2521.89|2513.19|2521.46|2512.76|2522.02|2513.32|2520.96|2512.26|40
1627999920000|2021-08-03 14:12:00|2521.72|2513.02|2519.53|2510.83|2521.94|2513.24|2519.53|2510.83|38
1627999930000|2021-08-03 14:12:10|2519.44|2510.74|2520.12|2511.42|2520.68|2511.98|2519.25|2510.55|38
1627999940000|2021-08-03 14:12:20|2519.97|2511.27|2521.09|2512.39|2521.34|2512.64|2519.95|2511.25|39
1627999950000|2021-08-03 14:12:30|2521.13|2512.43|2520.76|2512.06|2521.19|2512.49|2520.72|2512.02|36
1627999960000|2021-08-03 14:12:40|2520.71|2512.01|2520.87|2512.17|2521.16|2512.46|2520.66|2511.96|39
1627999970000|2021-08-03 14:12:50|2521.06|2512.36|2521.16|2512.46|2521.36|2512.66|2520.72|2512.02|39
1627999980000|2021-08-03 14:13:00|2521.13|2512.43|2520.07|2511.37|2521.24|2512.54|2520.05|2511.35|38
1627999990000|2021-08-03 14:13:10|2520.09|2511.39|2520.26|2511.56|2520.61|2511.91|2520.01|2511.31|37
1628000000000|2021-08-03 14:13:20|2520.29|2511.59|2520.38|2511.68|2520.45|2511.75|2520.2|2511.5|36
1628000010000|2021-08-03 14:13:30|2520.4|2511.7|2521.24|2512.54|2521.24|2512.54|2520.27|2511.57|39
1628000020000|2021-08-03 14:13:40|2521.25|2512.55|2520.78|2512.08|2521.25|2512.55|2520.48|2511.78|36
1628000030000|2021-08-03 14:13:50|2520.71|2512.01|2521.03|2512.33|2521.21|2512.51|2520.19|2511.49|39
1628000040000|2021-08-03 14:14:00|2521.09|2512.39|2520.41|2511.71|2521.2|2512.5|2520.27|2511.57|37
1628000050000|2021-08-03 14:14:10|2520.39|2511.69|2518.83|2510.13|2520.39|2511.69|2518.62|2509.92|35
1628000060000|2021-08-03 14:14:20|2518.89|2510.19|2519.61|2510.91|2519.72|2511.02|2518.71|2510.01|36
1628000070000|2021-08-03 14:14:30|2519.64|2510.94|2518.77|2510.07|2520.14|2511.44|2518.55|2509.85|34
1628000080000|2021-08-03 14:14:40|2518.78|2510.08|2519.66|2510.96|2519.86|2511.16|2518.51|2509.81|40
1628000090000|2021-08-03 14:14:50|2519.77|2511.07|2519.63|2510.93|2519.95|2511.25|2519.55|2510.85|33
1628000100000|2021-08-03 14:15:00|2519.61|2510.91|2521|2512.3|2521.28|2512.58|2519.61|2510.91|36
1628000110000|2021-08-03 14:15:10|2520.75|2512.05|2520.6|2511.9|2520.9|2512.2|2519.58|2510.88|39
1628000120000|2021-08-03 14:15:20|2520.34|2511.64|2520.93|2512.23|2521.06|2512.36|2520.32|2511.62|36
1628000130000|2021-08-03 14:15:30|2520.96|2512.26|2521.06|2512.36|2521.45|2512.75|2520.94|2512.24|34
1628000140000|2021-08-03 14:15:40|2521.1|2512.4|2520.75|2512.05|2521.17|2512.47|2520.53|2511.83|29
1628000150000|2021-08-03 14:15:50|2520.74|2512.04|2521.39|2512.69|2521.39|2512.69|2520.67|2511.97|18
1628000160000|2021-08-03 14:16:00|2521.4|2512.7|2521.31|2512.61|2521.7|2513|2521.23|2512.53|37
1628000170000|2021-08-03 14:16:10|2521.27|2512.57|2521.27|2512.57|2521.45|2512.75|2521.15|2512.45|32
1628000180000|2021-08-03 14:16:20|2521.28|2512.58|2521.45|2512.75|2521.45|2512.75|2521.27|2512.57|24
1628000190000|2021-08-03 14:16:30|2521.44|2512.74|2522.22|2513.52|2522.33|2513.63|2521.36|2512.66|26
1628000200000|2021-08-03 14:16:40|2522.11|2513.41|2520.53|2511.83|2522.11|2513.41|2520.45|2511.75|33
1628000210000|2021-08-03 14:16:50|2520.54|2511.84|2520.43|2511.73|2520.65|2511.95|2520.04|2511.34|39
1628000220000|2021-08-03 14:17:00|2520.3|2511.6|2520.27|2511.57|2520.87|2512.17|2519.75|2511.05|40
1628000230000|2021-08-03 14:17:10|2520.28|2511.58|2519.84|2511.14|2520.28|2511.58|2518.72|2510.02|40
1628000240000|2021-08-03 14:17:20|2519.85|2511.15|2520.9|2512.2|2520.9|2512.2|2519.66|2510.96|35
1628000250000|2021-08-03 14:17:30|2520.92|2512.22|2521.36|2512.66|2521.56|2512.86|2520.56|2511.86|38
1628000260000|2021-08-03 14:17:40|2521.05|2512.35|2521.69|2512.99|2521.69|2512.99|2521|2512.3|37
1628000270000|2021-08-03 14:17:50|2521.74|2513.04|2521.44|2512.74|2521.75|2513.05|2521.25|2512.55|36
1628000280000|2021-08-03 14:18:00|2521.47|2512.77|2522.06|2513.36|2522.26|2513.56|2521.3|2512.6|40
1628000290000|2021-08-03 14:18:10|2521.88|2513.18|2520.4|2511.7|2522.19|2513.49|2520.4|2511.7|39
1628000300000|2021-08-03 14:18:20|2520.27|2511.57|2521.28|2512.58|2521.29|2512.59|2520.22|2511.52|38
1628000310000|2021-08-03 14:18:30|2521.25|2512.55|2520.82|2512.12|2521.39|2512.69|2520.6|2511.9|37
1628000320000|2021-08-03 14:18:40|2520.74|2512.04|2521.25|2512.55|2521.5|2512.8|2520.74|2512.04|37
1628000330000|2021-08-03 14:18:50|2521.19|2512.49|2521.08|2512.38|2521.19|2512.49|2521.01|2512.31|35
1628000340000|2021-08-03 14:19:00|2521.09|2512.39|2520.78|2512.08|2521.09|2512.39|2520.5|2511.8|34
1628000350000|2021-08-03 14:19:10|2520.77|2512.07|2521.05|2512.35|2521.05|2512.35|2520.65|2511.95|34
1628000360000|2021-08-03 14:19:20|2521.04|2512.34|2521.02|2512.32|2521.1|2512.4|2520.97|2512.27|28
1628000370000|2021-08-03 14:19:30|2521.01|2512.31|2521.41|2512.71|2521.46|2512.76|2520.94|2512.24|28
1628000380000|2021-08-03 14:19:40|2521.43|2512.73|2521.56|2512.86|2521.56|2512.86|2521.23|2512.53|28
1628000390000|2021-08-03 14:19:50|2521.65|2512.95|2522.77|2514.07|2522.8|2514.1|2521.65|2512.95|22
1628000400000|2021-08-03 14:20:00|2522.85|2514.15|2523.94|2515.24|2524.23|2515.53|2522.73|2514.03|36
1628000410000|2021-08-03 14:20:10|2523.97|2515.27|2524.87|2516.17|2525.11|2516.41|2523.77|2515.07|32
1628000420000|2021-08-03 14:20:20|2524.85|2516.15|2524.33|2515.63|2525.21|2516.51|2524.25|2515.55|35
1628000430000|2021-08-03 14:20:30|2524.32|2515.62|2524.57|2515.87|2524.98|2516.28|2524.29|2515.59|36
1628000440000|2021-08-03 14:20:40|2524.52|2515.82|2523.51|2514.81|2524.73|2516.03|2523.32|2514.62|35
1628000450000|2021-08-03 14:20:50|2523.65|2514.95|2524.81|2516.11|2524.87|2516.17|2523.65|2514.95|29
1628000460000|2021-08-03 14:21:00|2524.83|2516.13|2525.07|2516.37|2525.07|2516.37|2524.67|2515.97|36
1628000470000|2021-08-03 14:21:10|2525.05|2516.35|2525|2516.3|2525.13|2516.43|2524.86|2516.16|30
1628000480000|2021-08-03 14:21:20|2524.88|2516.18|2525.11|2516.41|2525.11|2516.41|2524.88|2516.18|18
1628000490000|2021-08-03 14:21:30|2525.09|2516.39|2526.03|2517.33|2526.08|2517.38|2525.09|2516.39|23
1628000500000|2021-08-03 14:21:40|2526.04|2517.34|2526.31|2517.61|2526.31|2517.61|2525.55|2516.85|28
1628000510000|2021-08-03 14:21:50|2526.25|2517.55|2526.55|2517.85|2526.68|2517.98|2526.22|2517.52|33
1628000520000|2021-08-03 14:22:00|2526.76|2518.06|2526.94|2518.24|2527.15|2518.45|2526.5|2517.8|33
1628000530000|2021-08-03 14:22:10|2527.01|2518.31|2526.15|2517.45|2527.9|2519.2|2526.15|2517.45|38
1628000540000|2021-08-03 14:22:20|2526.22|2517.52|2527.53|2518.83|2527.69|2518.99|2526.07|2517.37|39
1628000550000|2021-08-03 14:22:30|2527.58|2518.88|2527.75|2519.05|2527.81|2519.11|2527.44|2518.74|36
1628000560000|2021-08-03 14:22:40|2527.81|2519.11|2527.94|2519.24|2528.15|2519.45|2527.51|2518.81|37
1628000570000|2021-08-03 14:22:50|2527.92|2519.22|2527.8|2519.1|2528.11|2519.41|2527.72|2519.02|37
1628000580000|2021-08-03 14:23:00|2527.76|2519.06|2528.08|2519.38|2528.22|2519.52|2527.73|2519.03|16
1628000590000|2021-08-03 14:23:10|2528.07|2519.37|2530.97|2522.27|2531.25|2522.55|2528.05|2519.35|25
1628000600000|2021-08-03 14:23:20|2531.06|2522.36|2533.42|2524.72|2533.42|2524.72|2530.78|2522.08|33
1628000610000|2021-08-03 14:23:30|2533.46|2524.76|2536.48|2527.78|2536.48|2527.78|2533.46|2524.76|28
1628000620000|2021-08-03 14:23:40|2536.46|2527.76|2536.03|2527.33|2536.46|2527.76|2535.05|2526.35|34
1628000630000|2021-08-03 14:23:50|2535.91|2527.21|2535.47|2526.77|2535.91|2527.21|2534.66|2525.96|32
1628000640000|2021-08-03 14:24:00|2535.46|2526.76|2536.97|2528.27|2537.21|2528.51|2534.97|2526.27|39
1628000650000|2021-08-03 14:24:10|2536.9|2528.2|2536.55|2527.85|2536.9|2528.2|2535.9|2527.2|38
1628000660000|2021-08-03 14:24:20|2536.61|2527.91|2536.88|2528.18|2537.06|2528.36|2536.45|2527.75|39
1628000670000|2021-08-03 14:24:30|2536.81|2528.11|2535.88|2527.18|2536.81|2528.11|2535.28|2526.58|35
1628000680000|2021-08-03 14:24:40|2535.9|2527.2|2535.1|2526.4|2535.95|2527.25|2535.07|2526.37|35
1628000690000|2021-08-03 14:24:50|2535.13|2526.43|2535.38|2526.68|2535.51|2526.81|2535|2526.3|36
1628000700000|2021-08-03 14:25:00|2535.4|2526.7|2536.94|2528.24|2537.07|2528.37|2535.34|2526.64|30
1628000710000|2021-08-03 14:25:10|2537.02|2528.32|2536.69|2527.99|2537.16|2528.46|2536.54|2527.84|29
1628000720000|2021-08-03 14:25:20|2536.67|2527.97|2536.68|2527.98|2536.91|2528.21|2536.36|2527.66|32
1628000730000|2021-08-03 14:25:30|2536.67|2527.97|2535.82|2527.12|2536.67|2527.97|2535.8|2527.1|31
1628000740000|2021-08-03 14:25:40|2535.84|2527.14|2536.35|2527.65|2536.35|2527.65|2535.82|2527.12|25
1628000750000|2021-08-03 14:25:50|2536.39|2527.69|2536.44|2527.74|2536.65|2527.95|2536.33|2527.63|25
1628000760000|2021-08-03 14:26:00|2536.36|2527.66|2536.5|2527.8|2537.29|2528.59|2536.29|2527.59|34
1628000770000|2021-08-03 14:26:10|2536.29|2527.59|2535|2526.3|2536.29|2527.59|2535|2526.3|36
1628000780000|2021-08-03 14:26:20|2535.05|2526.35|2534.1|2525.4|2535.15|2526.45|2533.74|2525.04|35
1628000790000|2021-08-03 14:26:30|2534.14|2525.44|2532.97|2524.27|2534.3|2525.6|2531.9|2523.2|38
1628000800000|2021-08-03 14:26:40|2532.72|2524.02|2533.15|2524.45|2533.43|2524.73|2531.94|2523.24|38
1628000810000|2021-08-03 14:26:50|2533.26|2524.56|2533.93|2525.23|2534.05|2525.35|2533.13|2524.43|37
1628000820000|2021-08-03 14:27:00|2534.06|2525.36|2532.97|2524.27|2534.13|2525.43|2532.91|2524.21|34
1628000830000|2021-08-03 14:27:10|2533.06|2524.36|2531.96|2523.26|2533.06|2524.36|2531.96|2523.26|36
1628000840000|2021-08-03 14:27:20|2532.05|2523.35|2531.1|2522.4|2532.14|2523.44|2531.1|2522.4|36
1628000850000|2021-08-03 14:27:30|2531.21|2522.51|2530.17|2521.47|2531.21|2522.51|2529.9|2521.2|37
1628000860000|2021-08-03 14:27:40|2530.24|2521.54|2531.28|2522.58|2531.28|2522.58|2530.1|2521.4|34
1628000870000|2021-08-03 14:27:50|2531.23|2522.53|2530.77|2522.07|2531.23|2522.53|2530.71|2522.01|31
1628000880000|2021-08-03 14:28:00|2530.75|2522.05|2530.63|2521.93|2530.77|2522.07|2530.63|2521.93|28
1628000890000|2021-08-03 14:28:10|2530.68|2521.98|2529.32|2520.62|2530.68|2521.98|2529.26|2520.56|33
1628000900000|2021-08-03 14:28:20|2529.09|2520.39|2529.08|2520.38|2529.43|2520.73|2529.05|2520.35|34
1628000910000|2021-08-03 14:28:30|2529.07|2520.37|2528.97|2520.27|2530.05|2521.35|2528.39|2519.69|35
1628000920000|2021-08-03 14:28:40|2529.18|2520.48|2529.11|2520.41|2529.3|2520.6|2528.91|2520.21|37
1628000930000|2021-08-03 14:28:50|2529.23|2520.53|2529.35|2520.65|2529.39|2520.69|2528.99|2520.29|36
1628000940000|2021-08-03 14:29:00|2529.36|2520.66|2530.32|2521.62|2530.47|2521.77|2529.28|2520.58|38
1628000950000|2021-08-03 14:29:10|2530.06|2521.36|2530.22|2521.52|2530.32|2521.62|2529.44|2520.74|39
1628000960000|2021-08-03 14:29:20|2530.3|2521.6|2529.92|2521.22|2530.3|2521.6|2529.71|2521.01|37
1628000970000|2021-08-03 14:29:30|2529.86|2521.16|2529.89|2521.19|2530.17|2521.47|2529.85|2521.15|33
1628000980000|2021-08-03 14:29:40|2529.96|2521.26|2529.71|2521.01|2530.17|2521.47|2529.52|2520.82|32
1628000990000|2021-08-03 14:29:50|2529.68|2520.98|2529.92|2521.22|2530.01|2521.31|2529.51|2520.81|36
1628001000000|2021-08-03 14:30:00|2530|2521.3|2530.91|2522.21|2530.94|2522.24|2529.78|2521.08|30
1628001010000|2021-08-03 14:30:10|2530.92|2522.22|2531.65|2522.95|2531.65|2522.95|2530.9|2522.2|17
1628001020000|2021-08-03 14:30:20|2531.74|2523.04|2531.64|2522.94|2533.2|2524.5|2531.46|2522.76|28
1628001030000|2021-08-03 14:30:30|2531.62|2522.92|2531.75|2523.05|2532.17|2523.47|2531.46|2522.76|28
1628001040000|2021-08-03 14:30:40|2531.77|2523.07|2531.65|2522.95|2531.81|2523.11|2531.4|2522.7|28
1628001050000|2021-08-03 14:30:50|2531.64|2522.94|2530.39|2521.69|2531.69|2522.99|2530.26|2521.56|35
1628001060000|2021-08-03 14:31:00|2530.34|2521.64|2531.82|2523.12|2531.82|2523.12|2530.34|2521.64|34
1628001070000|2021-08-03 14:31:10|2531.89|2523.19|2532.8|2524.1|2532.8|2524.1|2531.31|2522.61|39
1628001080000|2021-08-03 14:31:20|2532.76|2524.06|2533.87|2525.17|2533.87|2525.17|2532.59|2523.89|40
1628001090000|2021-08-03 14:31:30|2534.2|2525.5|2534.77|2526.07|2534.79|2526.09|2534.14|2525.44|38
1628001100000|2021-08-03 14:31:40|2534.79|2526.09|2534.91|2526.21|2535.12|2526.42|2534.44|2525.74|37
1628001110000|2021-08-03 14:31:50|2535.09|2526.39|2536.62|2527.92|2536.77|2528.07|2535.09|2526.39|38
1628001120000|2021-08-03 14:32:00|2536.61|2527.91|2535.62|2526.92|2536.61|2527.91|2534.97|2526.27|38
1628001130000|2021-08-03 14:32:10|2535.74|2527.04|2537.67|2528.97|2537.69|2528.99|2535.74|2527.04|36
1628001140000|2021-08-03 14:32:20|2537.7|2529|2539.29|2530.59|2539.29|2530.59|2537.67|2528.97|35
1628001150000|2021-08-03 14:32:30|2538.93|2530.23|2539.89|2531.19|2539.92|2531.22|2538.38|2529.68|34
1628001160000|2021-08-03 14:32:40|2539.88|2531.18|2539.38|2530.68|2540.26|2531.56|2539.38|2530.68|32
1628001170000|2021-08-03 14:32:50|2539.27|2530.57|2540.45|2531.75|2540.45|2531.75|2538.05|2529.35|34
1628001180000|2021-08-03 14:33:00|2540.33|2531.63|2542.81|2534.11|2542.88|2534.18|2540.33|2531.63|28
1628001190000|2021-08-03 14:33:10|2542.83|2534.13|2542|2533.3|2542.83|2534.13|2541.07|2532.37|32
1628001200000|2021-08-03 14:33:20|2541.97|2533.27|2541.42|2532.72|2541.97|2533.27|2540.93|2532.23|37
1628001210000|2021-08-03 14:33:30|2541.35|2532.65|2540.07|2531.37|2541.43|2532.73|2539.7|2531|33
1628001220000|2021-08-03 14:33:40|2539.73|2531.03|2540.57|2531.87|2540.57|2531.87|2538.79|2530.09|37
1628001230000|2021-08-03 14:33:50|2540.6|2531.9|2541.15|2532.45|2541.39|2532.69|2540.41|2531.71|28
1628001240000|2021-08-03 14:34:00|2541.31|2532.61|2542.32|2533.62|2542.49|2533.79|2541.22|2532.52|33
1628001250000|2021-08-03 14:34:10|2541.96|2533.26|2543.88|2535.18|2543.94|2535.24|2541.96|2533.26|35
1628001260000|2021-08-03 14:34:20|2543.92|2535.22|2545.1|2536.4|2545.34|2536.64|2543.77|2535.07|39
1628001270000|2021-08-03 14:34:30|2544.3|2535.6|2541.95|2533.25|2544.3|2535.6|2541.19|2532.49|38
1628001280000|2021-08-03 14:34:40|2541.96|2533.26|2541.76|2533.06|2542.02|2533.32|2541.53|2532.83|40
1628001290000|2021-08-03 14:34:50|2541.74|2533.04|2540.95|2532.25|2541.97|2533.27|2540.88|2532.18|38
1628001300000|2021-08-03 14:35:00|2540.92|2532.22|2540.23|2531.53|2541.56|2532.86|2540.21|2531.51|38
1628001310000|2021-08-03 14:35:10|2540.5|2531.8|2540.21|2531.51|2541|2532.3|2539.9|2531.2|37
1628001320000|2021-08-03 14:35:20|2540.17|2531.47|2540.27|2531.57|2540.53|2531.83|2539.71|2531.01|36
1628001330000|2021-08-03 14:35:30|2539.94|2531.24|2540|2531.3|2540.21|2531.51|2539.92|2531.22|39
1628001340000|2021-08-03 14:35:40|2540.02|2531.32|2539.57|2530.87|2540.04|2531.34|2539.57|2530.87|35
1628001350000|2021-08-03 14:35:50|2539.9|2531.2|2539.73|2531.03|2540.25|2531.55|2539.68|2530.98|35
1628001360000|2021-08-03 14:36:00|2539.72|2531.02|2539.08|2530.38|2539.78|2531.08|2539.08|2530.38|32
1628001370000|2021-08-03 14:36:10|2539.11|2530.41|2537.84|2529.14|2539.27|2530.57|2537.69|2528.99|37
1628001380000|2021-08-03 14:36:20|2537.89|2529.19|2538.22|2529.52|2538.43|2529.73|2537.89|2529.19|32
1628001390000|2021-08-03 14:36:30|2538.02|2529.32|2538.3|2529.6|2538.96|2530.26|2538.02|2529.32|34
1628001400000|2021-08-03 14:36:40|2538.85|2530.15|2538.66|2529.96|2539.13|2530.43|2538.28|2529.58|36
1628001410000|2021-08-03 14:36:50|2538.56|2529.86|2538.43|2529.73|2538.59|2529.89|2538.12|2529.42|23
1628001420000|2021-08-03 14:37:00|2538.64|2529.94|2538.52|2529.82|2538.7|2530|2538.41|2529.71|38
1628001430000|2021-08-03 14:37:10|2538.57|2529.87|2538.08|2529.38|2538.75|2530.05|2537.92|2529.22|32
1628001440000|2021-08-03 14:37:20|2538.05|2529.35|2537.71|2529.01|2538.05|2529.35|2537.66|2528.96|11
1628001450000|2021-08-03 14:37:30|2537.72|2529.02|2537.13|2528.43|2538.16|2529.46|2537.13|2528.43|20
1628001460000|2021-08-03 14:37:40|2537.12|2528.42|2537.22|2528.52|2537.81|2529.11|2537.12|2528.42|24
1628001470000|2021-08-03 14:37:50|2537.24|2528.54|2537.24|2528.54|2537.38|2528.68|2537.1|2528.4|32
1628001480000|2021-08-03 14:38:00|2537.22|2528.52|2537.18|2528.48|2537.22|2528.52|2537.18|2528.48|2
1628001490000|2021-08-03 14:38:10|2537.24|2528.54|2537.42|2528.72|2537.58|2528.88|2537.24|2528.54|33
1628001500000|2021-08-03 14:38:20|2537.43|2528.73|2537.73|2529.03|2537.73|2529.03|2537.39|2528.69|33
1628001510000|2021-08-03 14:38:30|2537.72|2529.02|2537.46|2528.76|2537.76|2529.06|2537.23|2528.53|22
1628001520000|2021-08-03 14:38:40|2537.41|2528.71|2537.52|2528.82|2537.64|2528.94|2537.34|2528.64|29
1628001530000|2021-08-03 14:38:50|2537.53|2528.83|2537.31|2528.61|2537.75|2529.05|2537.31|2528.61|21
1628001540000|2021-08-03 14:39:00|2537.03|2528.33|2536.79|2528.09|2537.33|2528.63|2536.79|2528.09|24
1628001550000|2021-08-03 14:39:10|2536.64|2527.94|2536.69|2527.99|2536.75|2528.05|2536.49|2527.79|35
1628001560000|2021-08-03 14:39:20|2536.64|2527.94|2537.03|2528.33|2537.05|2528.35|2536.46|2527.76|25
1628001570000|2021-08-03 14:39:30|2537.04|2528.34|2536.74|2528.04|2537.04|2528.34|2536.61|2527.91|19
1628001580000|2021-08-03 14:39:40|2536.78|2528.08|2536.84|2528.14|2537.58|2528.88|2536.56|2527.86|31
1628001590000|2021-08-03 14:39:50|2536.74|2528.04|2536.75|2528.05|2536.76|2528.06|2536.14|2527.44|24
1628001600000|2021-08-03 14:40:00|2536.76|2528.06|2536.8|2528.1|2536.91|2528.21|2536.6|2527.9|26
1628001610000|2021-08-03 14:40:10|2536.79|2528.09|2536.11|2527.41|2536.9|2528.2|2535.98|2527.28|14
1628001620000|2021-08-03 14:40:20|2536.02|2527.32|2534.46|2525.76|2536.02|2527.32|2534.32|2525.62|28
1628001630000|2021-08-03 14:40:30|2534.57|2525.87|2535.26|2526.56|2535.28|2526.58|2534.46|2525.76|36
1628001640000|2021-08-03 14:40:40|2535.25|2526.55|2535.08|2526.38|2535.53|2526.83|2534.88|2526.18|35
1628001650000|2021-08-03 14:40:50|2535.06|2526.36|2534.47|2525.77|2535.06|2526.36|2534.32|2525.62|37
1628001660000|2021-08-03 14:41:00|2534.45|2525.75|2532.84|2524.14|2534.64|2525.94|2532.79|2524.09|29
1628001670000|2021-08-03 14:41:10|2532.87|2524.17|2532.3|2523.6|2532.99|2524.29|2532.19|2523.49|33
1628001680000|2021-08-03 14:41:20|2532.31|2523.61|2531.23|2522.53|2532.31|2523.61|2531.23|2522.53|26
1628001690000|2021-08-03 14:41:30|2531.25|2522.55|2532.23|2523.53|2532.23|2523.53|2531.24|2522.54|31
1628001700000|2021-08-03 14:41:40|2532.08|2523.38|2532.76|2524.06|2532.94|2524.24|2531.83|2523.13|29
1628001710000|2021-08-03 14:41:50|2532.74|2524.04|2532.75|2524.05|2533.02|2524.32|2532.15|2523.45|38
1628001720000|2021-08-03 14:42:00|2532.76|2524.06|2532.25|2523.55|2533.71|2525.01|2531.64|2522.94|37
1628001730000|2021-08-03 14:42:10|2532.54|2523.84|2532.29|2523.59|2532.67|2523.97|2531.4|2522.7|37
1628001740000|2021-08-03 14:42:20|2532.39|2523.69|2533.25|2524.55|2533.56|2524.86|2532.32|2523.62|33
1628001750000|2021-08-03 14:42:30|2533.15|2524.45|2534.43|2525.73|2534.6|2525.9|2533.15|2524.45|36
1628001760000|2021-08-03 14:42:40|2534.5|2525.8|2535.11|2526.41|2535.75|2527.05|2534.22|2525.52|37
1628001770000|2021-08-03 14:42:50|2535.01|2526.31|2534.89|2526.19|2535.43|2526.73|2534.83|2526.13|34
1628001780000|2021-08-03 14:43:00|2535.09|2526.39|2534.67|2525.97|2535.09|2526.39|2534.5|2525.8|36
1628001790000|2021-08-03 14:43:10|2534.65|2525.95|2532.11|2523.41|2534.78|2526.08|2532.09|2523.39|38
1628001800000|2021-08-03 14:43:20|2532.07|2523.37|2531.95|2523.25|2532.59|2523.89|2531.32|2522.62|37
1628001810000|2021-08-03 14:43:30|2531.7|2523|2531.95|2523.25|2531.95|2523.25|2531.36|2522.66|37
1628001820000|2021-08-03 14:43:40|2531.91|2523.21|2532.49|2523.79|2533.37|2524.67|2531.91|2523.21|38
1628001830000|2021-08-03 14:43:50|2532.52|2523.82|2531.69|2522.99|2532.83|2524.13|2531.55|2522.85|34
1628001840000|2021-08-03 14:44:00|2531.6|2522.9|2533|2524.3|2533|2524.3|2531.49|2522.79|29
1628001850000|2021-08-03 14:44:10|2532.94|2524.24|2531.93|2523.23|2532.94|2524.24|2531.93|2523.23|28
1628001860000|2021-08-03 14:44:20|2531.97|2523.27|2530.92|2522.22|2532|2523.3|2530.86|2522.16|39
1628001870000|2021-08-03 14:44:30|2530.9|2522.2|2531.11|2522.41|2531.11|2522.41|2530.58|2521.88|32
1628001880000|2021-08-03 14:44:40|2531.01|2522.31|2529.06|2520.36|2531.01|2522.31|2528.93|2520.23|36
1628001890000|2021-08-03 14:44:50|2529.1|2520.4|2528.84|2520.14|2529.21|2520.51|2528.82|2520.12|36
1628001900000|2021-08-03 14:45:00|2528.83|2520.13|2528.2|2519.5|2529.25|2520.55|2528.2|2519.5|32
1628001910000|2021-08-03 14:45:10|2528.19|2519.49|2528.33|2519.63|2528.6|2519.9|2528|2519.3|34
1628001920000|2021-08-03 14:45:20|2528.36|2519.66|2530.69|2521.99|2530.69|2521.99|2528.36|2519.66|38
1628001930000|2021-08-03 14:45:30|2530.8|2522.1|2530.89|2522.19|2531.01|2522.31|2530.49|2521.79|33
1628001940000|2021-08-03 14:45:40|2530.93|2522.23|2530.85|2522.15|2531.22|2522.52|2530.81|2522.11|37
1628001950000|2021-08-03 14:45:50|2531.06|2522.36|2531.38|2522.68|2531.51|2522.81|2530.85|2522.15|29
1628001960000|2021-08-03 14:46:00|2531.5|2522.8|2530.82|2522.12|2532.32|2523.62|2530.81|2522.11|38
1628001970000|2021-08-03 14:46:10|2530.84|2522.14|2530.79|2522.09|2531.07|2522.37|2530.69|2521.99|30
1628001980000|2021-08-03 14:46:20|2530.63|2521.93|2527.94|2519.24|2530.63|2521.93|2527.94|2519.24|30
1628001990000|2021-08-03 14:46:30|2527.91|2519.21|2527.53|2518.83|2528|2519.3|2527.53|2518.83|30
1628002000000|2021-08-03 14:46:40|2527.5|2518.8|2522.59|2513.89|2527.52|2518.82|2522.06|2513.36|38
1628002010000|2021-08-03 14:46:50|2522.7|2514|2525|2516.3|2525.51|2516.81|2522.7|2514|34
1628002020000|2021-08-03 14:47:00|2525.12|2516.42|2521.36|2512.66|2525.21|2516.51|2520.57|2511.87|37
1628002030000|2021-08-03 14:47:10|2521.18|2512.48|2521.37|2512.67|2521.37|2512.67|2519.15|2510.45|35
1628002040000|2021-08-03 14:47:20|2521.55|2512.85|2521.83|2513.13|2523.37|2514.67|2521.55|2512.85|38
1628002050000|2021-08-03 14:47:30|2521.71|2513.01|2523.1|2514.4|2523.1|2514.4|2520.77|2512.07|38
1628002060000|2021-08-03 14:47:40|2523.31|2514.61|2524.94|2516.24|2525.3|2516.6|2523.18|2514.48|33
1628002070000|2021-08-03 14:47:50|2525.03|2516.33|2524.84|2516.14|2525.06|2516.36|2524.49|2515.79|31
1628002080000|2021-08-03 14:48:00|2524.82|2516.12|2525.35|2516.65|2525.5|2516.8|2524.68|2515.98|26
1628002090000|2021-08-03 14:48:10|2525.36|2516.66|2525.56|2516.86|2525.59|2516.89|2525.35|2516.65|17
1628002100000|2021-08-03 14:48:20|2525.57|2516.87|2523.41|2514.71|2525.64|2516.94|2523.41|2514.71|27
1628002110000|2021-08-03 14:48:30|2523.03|2514.33|2524.61|2515.91|2524.61|2515.91|2521.39|2512.69|38
1628002120000|2021-08-03 14:48:40|2524.75|2516.05|2526.25|2517.55|2526.36|2517.66|2524.37|2515.67|37
1628002130000|2021-08-03 14:48:50|2526.35|2517.65|2526.4|2517.7|2526.49|2517.79|2525.68|2516.98|32
1628002140000|2021-08-03 14:49:00|2526.38|2517.68|2527.59|2518.89|2528.07|2519.37|2526.36|2517.66|29
1628002150000|2021-08-03 14:49:10|2527.61|2518.91|2528.08|2519.38|2528.19|2519.49|2527.61|2518.91|28
1628002160000|2021-08-03 14:49:20|2528.12|2519.42|2528.32|2519.62|2528.6|2519.9|2528.06|2519.36|29
1628002170000|2021-08-03 14:49:30|2528.43|2519.73|2525.94|2517.24|2528.43|2519.73|2525.94|2517.24|37
1628002180000|2021-08-03 14:49:40|2525.67|2516.97|2524.83|2516.13|2526.52|2517.82|2524.83|2516.13|35
1628002190000|2021-08-03 14:49:50|2524.9|2516.2|2526.09|2517.39|2526.09|2517.39|2524.39|2515.69|35
1628002200000|2021-08-03 14:50:00|2526.14|2517.44|2525.96|2517.26|2526.29|2517.59|2525.84|2517.14|38
1628002210000|2021-08-03 14:50:10|2526.19|2517.49|2524.31|2515.61|2527.19|2518.49|2524.31|2515.61|39
1628002220000|2021-08-03 14:50:20|2524.25|2515.55|2525.39|2516.69|2525.81|2517.11|2524.05|2515.35|35
1628002230000|2021-08-03 14:50:30|2525.23|2516.53|2524.9|2516.2|2525.27|2516.57|2523.73|2515.03|37
1628002240000|2021-08-03 14:50:40|2525.07|2516.37|2525.69|2516.99|2525.72|2517.02|2524.36|2515.66|39
1628002250000|2021-08-03 14:50:50|2525.45|2516.75|2524.46|2515.76|2525.5|2516.8|2523.88|2515.18|39
1628002260000|2021-08-03 14:51:00|2524.37|2515.67|2524.33|2515.63|2524.51|2515.81|2524.03|2515.33|36
1628002270000|2021-08-03 14:51:10|2524.32|2515.62|2525.1|2516.4|2525.37|2516.67|2524.32|2515.62|35
1628002280000|2021-08-03 14:51:20|2524.93|2516.23|2523.77|2515.07|2525.04|2516.34|2523.63|2514.93|37
1628002290000|2021-08-03 14:51:30|2523.73|2515.03|2522.22|2513.52|2523.79|2515.09|2522.22|2513.52|35
1628002300000|2021-08-03 14:51:40|2522.3|2513.6|2521.95|2513.25|2522.8|2514.1|2521.67|2512.97|39
1628002310000|2021-08-03 14:51:50|2521.92|2513.22|2521.63|2512.93|2521.95|2513.25|2521.29|2512.59|34
1628002320000|2021-08-03 14:52:00|2521.62|2512.92|2523.22|2514.52|2523.29|2514.59|2521.48|2512.78|38
1628002330000|2021-08-03 14:52:10|2523.19|2514.49|2521.91|2513.21|2523.69|2514.99|2521.85|2513.15|35
1628002340000|2021-08-03 14:52:20|2522.05|2513.35|2520.98|2512.28|2522.12|2513.42|2520.4|2511.7|40
1628002350000|2021-08-03 14:52:30|2521.18|2512.48|2520.32|2511.62|2521.21|2512.51|2520.19|2511.49|39
1628002360000|2021-08-03 14:52:40|2520.27|2511.57|2520.32|2511.62|2521.2|2512.5|2520.07|2511.37|38
1628002370000|2021-08-03 14:52:50|2520.47|2511.77|2520.4|2511.7|2520.66|2511.96|2520.4|2511.7|35
1628002380000|2021-08-03 14:53:00|2520.31|2511.61|2520.21|2511.51|2520.63|2511.93|2519.98|2511.28|37
1628002390000|2021-08-03 14:53:10|2520.22|2511.52|2520.77|2512.07|2521.06|2512.36|2520.16|2511.46|35
1628002400000|2021-08-03 14:53:20|2521|2512.3|2519.35|2510.65|2521|2512.3|2519.21|2510.51|29
1628002410000|2021-08-03 14:53:30|2519.17|2510.47|2517.73|2509.03|2519.17|2510.47|2517.73|2509.03|36
1628002420000|2021-08-03 14:53:40|2517.83|2509.13|2515.96|2507.26|2517.83|2509.13|2515.96|2507.26|34
1628002430000|2021-08-03 14:53:50|2515.75|2507.05|2513.93|2505.23|2515.87|2507.17|2513.93|2505.23|37
1628002440000|2021-08-03 14:54:00|2513.9|2505.2|2516.05|2507.35|2516.05|2507.35|2512.89|2504.19|40
1628002450000|2021-08-03 14:54:10|2515.85|2507.15|2516.4|2507.7|2516.98|2508.28|2515.47|2506.77|39
1628002460000|2021-08-03 14:54:20|2516.41|2507.71|2516.6|2507.9|2518.01|2509.31|2516.35|2507.65|38
1628002470000|2021-08-03 14:54:30|2516.57|2507.87|2517.33|2508.63|2517.33|2508.63|2516.57|2507.87|39
1628002480000|2021-08-03 14:54:40|2517.42|2508.72|2517.37|2508.67|2518.22|2509.52|2517.11|2508.41|38
1628002490000|2021-08-03 14:54:50|2517.47|2508.77|2516.69|2507.99|2517.83|2509.13|2516.69|2507.99|38
1628002500000|2021-08-03 14:55:00|2516.64|2507.94|2518.77|2510.07|2519.68|2510.98|2516.64|2507.94|39
1628002510000|2021-08-03 14:55:10|2518.76|2510.06|2521.02|2512.32|2521.02|2512.32|2518.57|2509.87|39
1628002520000|2021-08-03 14:55:20|2521.3|2512.6|2521.28|2512.58|2521.69|2512.99|2520.83|2512.13|38
1628002530000|2021-08-03 14:55:30|2521.25|2512.55|2520.64|2511.94|2521.38|2512.68|2519.75|2511.05|37
1628002540000|2021-08-03 14:55:40|2521.12|2512.42|2522.04|2513.34|2522.04|2513.34|2520.88|2512.18|38
1628002550000|2021-08-03 14:55:50|2522.05|2513.35|2521.49|2512.79|2522.4|2513.7|2521.49|2512.79|22
1628002560000|2021-08-03 14:56:00|2521.43|2512.73|2519.42|2510.72|2521.43|2512.73|2519.42|2510.72|34
1628002570000|2021-08-03 14:56:10|2519.46|2510.76|2520.3|2511.6|2520.31|2511.61|2518.9|2510.2|33
1628002580000|2021-08-03 14:56:20|2520.28|2511.58|2521.83|2513.13|2521.83|2513.13|2520.21|2511.51|31
1628002590000|2021-08-03 14:56:30|2522.06|2513.36|2521.9|2513.2|2522.34|2513.64|2521.62|2512.92|30
1628002600000|2021-08-03 14:56:40|2521.91|2513.21|2522.37|2513.67|2522.38|2513.68|2521.7|2513|25
1628002610000|2021-08-03 14:56:50|2522.42|2513.72|2522.58|2513.88|2522.62|2513.92|2522.16|2513.46|32
1628002620000|2021-08-03 14:57:00|2522.92|2514.22|2523.24|2514.54|2523.54|2514.84|2522.82|2514.12|34
1628002630000|2021-08-03 14:57:10|2523.08|2514.38|2522.25|2513.55|2523.85|2515.15|2522.25|2513.55|30
1628002640000|2021-08-03 14:57:20|2522.26|2513.56|2521.41|2512.71|2522.46|2513.76|2520.89|2512.19|36
1628002650000|2021-08-03 14:57:30|2521.32|2512.62|2521.41|2512.71|2521.59|2512.89|2521.03|2512.33|36
1628002660000|2021-08-03 14:57:40|2521.43|2512.73|2520.38|2511.68|2521.43|2512.73|2519.94|2511.24|39
1628002670000|2021-08-03 14:57:50|2520.32|2511.62|2521.73|2513.03|2521.75|2513.05|2520.06|2511.36|38
1628002680000|2021-08-03 14:58:00|2521.82|2513.12|2519.9|2511.2|2521.99|2513.29|2519.88|2511.18|39
1628002690000|2021-08-03 14:58:10|2519.98|2511.28|2519.27|2510.57|2520.37|2511.67|2518.76|2510.06|34
1628002700000|2021-08-03 14:58:20|2519.18|2510.48|2520.78|2512.08|2521.14|2512.44|2518.86|2510.16|37
1628002710000|2021-08-03 14:58:30|2520.88|2512.18|2519.61|2510.91|2521.04|2512.34|2519.6|2510.9|37
1628002720000|2021-08-03 14:58:40|2519.66|2510.96|2518.72|2510.02|2519.78|2511.08|2518.63|2509.93|35
1628002730000|2021-08-03 14:58:50|2518.63|2509.93|2518.67|2509.97|2519.44|2510.74|2518.55|2509.85|33
1628002740000|2021-08-03 14:59:00|2518.22|2509.52|2518.08|2509.38|2518.97|2510.27|2517.69|2508.99|33
1628002750000|2021-08-03 14:59:10|2518.06|2509.36|2518.48|2509.78|2518.63|2509.93|2517.76|2509.06|36
1628002760000|2021-08-03 14:59:20|2518.55|2509.85|2518.19|2509.49|2518.55|2509.85|2517.71|2509.01|35
1628002770000|2021-08-03 14:59:30|2518.23|2509.53|2517.77|2509.07|2518.25|2509.55|2517.73|2509.03|33
1628002780000|2021-08-03 14:59:40|2517.79|2509.09|2516.95|2508.25|2518.02|2509.32|2516.82|2508.12|38
1628002790000|2021-08-03 14:59:50|2516.99|2508.29|2517.96|2509.26|2518.06|2509.36|2516.78|2508.08|37
1628002800000|2021-08-03 15:00:00|2517.8|2509.1|2517.31|2508.61|2517.8|2509.1|2516.86|2508.16|40
1628002810000|2021-08-03 15:00:10|2517.37|2508.67|2517.3|2508.6|2517.59|2508.89|2517.14|2508.44|35
1628002820000|2021-08-03 15:00:20|2517.23|2508.53|2517|2508.3|2517.32|2508.62|2516.94|2508.24|34
1628002830000|2021-08-03 15:00:30|2517.14|2508.44|2517.33|2508.63|2517.47|2508.77|2516.57|2507.87|29
1628002840000|2021-08-03 15:00:40|2517.34|2508.64|2517.8|2509.1|2517.98|2509.28|2517.15|2508.45|32
1628002850000|2021-08-03 15:00:50|2517.69|2508.99|2518|2509.3|2518.12|2509.42|2517.69|2508.99|37
1628002860000|2021-08-03 15:01:00|2517.95|2509.25|2518.55|2509.85|2518.66|2509.96|2517.95|2509.25|37
1628002870000|2021-08-03 15:01:10|2518.81|2510.11|2520.11|2511.41|2520.11|2511.41|2518.77|2510.07|36
1628002880000|2021-08-03 15:01:20|2520.15|2511.45|2520.59|2511.89|2520.81|2512.11|2519.75|2511.05|36
1628002890000|2021-08-03 15:01:30|2520.67|2511.97|2521.21|2512.51|2522.01|2513.31|2520.53|2511.83|36
1628002900000|2021-08-03 15:01:40|2521.16|2512.46|2521.03|2512.33|2521.22|2512.52|2520.51|2511.81|35
1628002910000|2021-08-03 15:01:50|2521.07|2512.37|2520.86|2512.16|2521.14|2512.44|2520.86|2512.16|34
1628002920000|2021-08-03 15:02:00|2520.8|2512.1|2520.85|2512.15|2521.23|2512.53|2520.39|2511.69|28
1628002930000|2021-08-03 15:02:10|2521.01|2512.31|2520.77|2512.07|2521.01|2512.31|2520.4|2511.7|29
1628002940000|2021-08-03 15:02:20|2520.87|2512.17|2520.82|2512.12|2521.06|2512.36|2520.54|2511.84|38
1628002950000|2021-08-03 15:02:30|2520.79|2512.09|2519.12|2510.42|2520.79|2512.09|2518.73|2510.03|34
1628002960000|2021-08-03 15:02:40|2519.13|2510.43|2518.58|2509.88|2519.81|2511.11|2518.36|2509.66|39
1628002970000|2021-08-03 15:02:50|2518.5|2509.8|2519.12|2510.42|2519.12|2510.42|2518.29|2509.59|35
1628002980000|2021-08-03 15:03:00|2519.2|2510.5|2519.69|2510.99|2519.74|2511.04|2518.92|2510.22|35
1628002990000|2021-08-03 15:03:10|2519.64|2510.94|2519.83|2511.13|2520.24|2511.54|2519.31|2510.61|38
1628003000000|2021-08-03 15:03:20|2519.86|2511.16|2520.09|2511.39|2520.14|2511.44|2519.66|2510.96|26
1628003010000|2021-08-03 15:03:30|2520.01|2511.31|2519.22|2510.52|2520.01|2511.31|2519.22|2510.52|29
1628003020000|2021-08-03 15:03:40|2519.37|2510.67|2519.09|2510.39|2519.48|2510.78|2518.32|2509.62|24
1628003030000|2021-08-03 15:03:50|2519.39|2510.69|2519.27|2510.57|2519.77|2511.07|2519.27|2510.57|32
1628003040000|2021-08-03 15:04:00|2519.3|2510.6|2519.69|2510.99|2519.76|2511.06|2519.15|2510.45|34
1628003050000|2021-08-03 15:04:10|2519.7|2511|2519.22|2510.52|2519.75|2511.05|2518.32|2509.62|34
1628003060000|2021-08-03 15:04:20|2519.1|2510.4|2519.11|2510.41|2519.27|2510.57|2518.93|2510.23|38
1628003070000|2021-08-03 15:04:30|2519|2510.3|2519.31|2510.61|2519.34|2510.64|2518.99|2510.29|28
1628003080000|2021-08-03 15:04:40|2519.3|2510.6|2519.34|2510.64|2519.35|2510.65|2519.25|2510.55|26
1628003090000|2021-08-03 15:04:50|2519.33|2510.63|2518.4|2509.7|2519.34|2510.64|2518.4|2509.7|22
1628003100000|2021-08-03 15:05:00|2518.14|2509.44|2517.46|2508.76|2518.14|2509.44|2517.44|2508.74|34
1628003110000|2021-08-03 15:05:10|2517.49|2508.79|2519.32|2510.62|2519.33|2510.63|2517.47|2508.77|30
1628003120000|2021-08-03 15:05:20|2519.27|2510.57|2518.41|2509.71|2519.37|2510.67|2518.26|2509.56|30
1628003130000|2021-08-03 15:05:30|2517.94|2509.24|2515.76|2507.06|2517.94|2509.24|2515.7|2507|30
1628003140000|2021-08-03 15:05:40|2515.64|2506.94|2514.51|2505.81|2515.79|2507.09|2514.36|2505.66|34
1628003150000|2021-08-03 15:05:50|2514.6|2505.9|2514.73|2506.03|2515.1|2506.4|2514.35|2505.65|38
1628003160000|2021-08-03 15:06:00|2514.81|2506.11|2516.08|2507.38|2516.26|2507.56|2514.78|2506.08|38
1628003170000|2021-08-03 15:06:10|2515.54|2506.84|2511.32|2502.62|2515.55|2506.85|2511.31|2502.61|40
1628003180000|2021-08-03 15:06:20|2511.19|2502.49|2511.42|2502.72|2512.3|2503.6|2510.86|2502.16|40
1628003190000|2021-08-03 15:06:30|2511.55|2502.85|2511|2502.3|2511.99|2503.29|2510.62|2501.92|37
1628003200000|2021-08-03 15:06:40|2511.11|2502.41|2511.34|2502.64|2512.14|2503.44|2511.08|2502.38|36
1628003210000|2021-08-03 15:06:50|2511.35|2502.65|2508.69|2499.99|2511.5|2502.8|2508.53|2499.83|35
1628003220000|2021-08-03 15:07:00|2508.89|2500.19|2505.96|2497.26|2509.74|2501.04|2505.96|2497.26|38
1628003230000|2021-08-03 15:07:10|2505.45|2496.75|2509.85|2501.15|2509.92|2501.22|2505.44|2496.74|38
1628003240000|2021-08-03 15:07:20|2509.79|2501.09|2510.9|2502.2|2510.97|2502.27|2509.65|2500.95|35
1628003250000|2021-08-03 15:07:30|2510.74|2502.04|2511.33|2502.63|2511.37|2502.67|2510.74|2502.04|34
1628003260000|2021-08-03 15:07:40|2511.19|2502.49|2510.83|2502.13|2511.42|2502.72|2510.77|2502.07|32
1628003270000|2021-08-03 15:07:50|2510.88|2502.18|2510.71|2502.01|2511.46|2502.76|2510.54|2501.84|31
1628003280000|2021-08-03 15:08:00|2510.64|2501.94|2510.88|2502.18|2511.56|2502.86|2510.64|2501.94|37
1628003290000|2021-08-03 15:08:10|2510.25|2501.55|2508.9|2500.2|2510.71|2502.01|2508.9|2500.2|37
1628003300000|2021-08-03 15:08:20|2508.89|2500.19|2509.05|2500.35|2509.36|2500.66|2508.67|2499.97|36
1628003310000|2021-08-03 15:08:30|2509.04|2500.34|2510.02|2501.32|2510.69|2501.99|2508.98|2500.28|35
1628003320000|2021-08-03 15:08:40|2510.12|2501.42|2511|2502.3|2511.04|2502.34|2510.06|2501.36|38
1628003330000|2021-08-03 15:08:50|2511.08|2502.38|2511.52|2502.82|2511.83|2503.13|2511.02|2502.32|38
1628003340000|2021-08-03 15:09:00|2511.62|2502.92|2510.04|2501.34|2511.65|2502.95|2509.24|2500.54|38
1628003350000|2021-08-03 15:09:10|2509.86|2501.16|2508.73|2500.03|2510.07|2501.37|2508.65|2499.95|37
1628003360000|2021-08-03 15:09:20|2508.85|2500.15|2505.88|2497.18|2508.89|2500.19|2505.8|2497.1|40
1628003370000|2021-08-03 15:09:30|2505.84|2497.14|2504.99|2496.29|2506.08|2497.38|2504.95|2496.25|40
1628003380000|2021-08-03 15:09:40|2505.07|2496.37|2502.36|2493.66|2505.07|2496.37|2502.36|2493.66|34
1628003390000|2021-08-03 15:09:50|2502.35|2493.65|2503.54|2494.84|2503.54|2494.84|2501.99|2493.29|39
1628003400000|2021-08-03 15:10:00|2503.44|2494.74|2504.95|2496.25|2506.18|2497.48|2503.44|2494.74|37
1628003410000|2021-08-03 15:10:10|2505.47|2496.77|2503.94|2495.24|2505.98|2497.28|2503.44|2494.74|38
1628003420000|2021-08-03 15:10:20|2504.42|2495.72|2503.79|2495.09|2504.42|2495.72|2503.16|2494.46|39
1628003430000|2021-08-03 15:10:30|2503.82|2495.12|2504.89|2496.19|2505.87|2497.17|2503.78|2495.08|39
1628003440000|2021-08-03 15:10:40|2504.71|2496.01|2505|2496.3|2505.6|2496.9|2504.71|2496.01|40
1628003450000|2021-08-03 15:10:50|2505.03|2496.33|2504.3|2495.6|2505.28|2496.58|2504.18|2495.48|34
1628003460000|2021-08-03 15:11:00|2504.4|2495.7|2506.08|2497.38|2506.08|2497.38|2504.33|2495.63|35
1628003470000|2021-08-03 15:11:10|2506.15|2497.45|2505.98|2497.28|2506.28|2497.58|2505.84|2497.14|23
1628003480000|2021-08-03 15:11:20|2505.95|2497.25|2505.75|2497.05|2505.96|2497.26|2505.69|2496.99|32
1628003490000|2021-08-03 15:11:30|2505.71|2497.01|2506.41|2497.71|2506.42|2497.72|2505.63|2496.93|27
1628003500000|2021-08-03 15:11:40|2506.35|2497.65|2506.21|2497.51|2506.73|2498.03|2506.21|2497.51|24
1628003510000|2021-08-03 15:11:50|2506.14|2497.44|2506.37|2497.67|2506.38|2497.68|2506.07|2497.37|32
1628003520000|2021-08-03 15:12:00|2506.3|2497.6|2505.81|2497.11|2506.3|2497.6|2505.66|2496.96|35
1628003530000|2021-08-03 15:12:10|2505.82|2497.12|2506.78|2498.08|2506.89|2498.19|2505.78|2497.08|34
1628003540000|2021-08-03 15:12:20|2506.88|2498.18|2506.91|2498.21|2506.95|2498.25|2506.6|2497.9|33
1628003550000|2021-08-03 15:12:30|2507.1|2498.4|2507.02|2498.32|2507.23|2498.53|2506.6|2497.9|26
1628003560000|2021-08-03 15:12:40|2507.06|2498.36|2506.8|2498.1|2507.16|2498.46|2506.7|2498|36
1628003570000|2021-08-03 15:12:50|2506.78|2498.08|2506.15|2497.45|2506.78|2498.08|2506.07|2497.37|28
1628003580000|2021-08-03 15:13:00|2506.11|2497.41|2504.69|2495.99|2506.18|2497.48|2504.52|2495.82|37
1628003590000|2021-08-03 15:13:10|2504.73|2496.03|2505.99|2497.29|2505.99|2497.29|2504.73|2496.03|38
1628003600000|2021-08-03 15:13:20|2506.23|2497.53|2505.07|2496.37|2506.87|2498.17|2505.07|2496.37|33
1628003610000|2021-08-03 15:13:30|2505.03|2496.33|2505.19|2496.49|2505.33|2496.63|2504.99|2496.29|34
1628003620000|2021-08-03 15:13:40|2505.18|2496.48|2505.04|2496.34|2505.23|2496.53|2504.93|2496.23|34
1628003630000|2021-08-03 15:13:50|2505|2496.3|2503.6|2494.9|2505|2496.3|2503.53|2494.83|20
1628003640000|2021-08-03 15:14:00|2503.5|2494.8|2501.41|2492.71|2503.57|2494.87|2501.28|2492.58|31
1628003650000|2021-08-03 15:14:10|2501.36|2492.66|2499.81|2491.11|2501.97|2493.27|2499.78|2491.08|39
1628003660000|2021-08-03 15:14:20|2499.83|2491.13|2502.29|2493.59|2502.29|2493.59|2499.06|2490.36|40
1628003670000|2021-08-03 15:14:30|2502.47|2493.77|2503.03|2494.33|2503.13|2494.43|2502.28|2493.58|37
1628003680000|2021-08-03 15:14:40|2503.08|2494.38|2500.29|2491.59|2503.11|2494.41|2500.24|2491.54|39
1628003690000|2021-08-03 15:14:50|2500.44|2491.74|2501.71|2493.01|2502|2493.3|2499.93|2491.23|37
1628003700000|2021-08-03 15:15:00|2501.67|2492.97|2501.54|2492.84|2502.37|2493.67|2501.06|2492.36|36
1628003710000|2021-08-03 15:15:10|2501.45|2492.75|2502.89|2494.19|2503|2494.3|2501.38|2492.68|39
1628003720000|2021-08-03 15:15:20|2502.93|2494.23|2503.85|2495.15|2504.15|2495.45|2502.93|2494.23|37
1628003730000|2021-08-03 15:15:30|2503.81|2495.11|2505.28|2496.58|2505.28|2496.58|2503.81|2495.11|37
1628003740000|2021-08-03 15:15:40|2505.12|2496.42|2505.42|2496.72|2505.44|2496.74|2504.74|2496.04|34
1628003750000|2021-08-03 15:15:50|2505.22|2496.52|2504.58|2495.88|2505.22|2496.52|2504.5|2495.8|27
1628003760000|2021-08-03 15:16:00|2504.62|2495.92|2505.41|2496.71|2505.48|2496.78|2504.52|2495.82|31
1628003770000|2021-08-03 15:16:10|2505.45|2496.75|2504.92|2496.22|2505.76|2497.06|2504.92|2496.22|27
1628003780000|2021-08-03 15:16:20|2504.93|2496.23|2505.23|2496.53|2505.25|2496.55|2504.9|2496.2|33
1628003790000|2021-08-03 15:16:30|2505.24|2496.54|2505.71|2497.01|2506.16|2497.46|2505.09|2496.39|31
1628003800000|2021-08-03 15:16:40|2505.66|2496.96|2505.81|2497.11|2505.94|2497.24|2505.66|2496.96|32
1628003810000|2021-08-03 15:16:50|2505.79|2497.09|2505.67|2496.97|2505.99|2497.29|2505.58|2496.88|27
1628003820000|2021-08-03 15:17:00|2505.49|2496.79|2505.4|2496.7|2505.57|2496.87|2505.36|2496.66|26
1628003830000|2021-08-03 15:17:10|2505.37|2496.67|2505.09|2496.39|2505.37|2496.67|2504.86|2496.16|24
1628003840000|2021-08-03 15:17:20|2505.11|2496.41|2505.29|2496.59|2505.43|2496.73|2505.08|2496.38|23
1628003850000|2021-08-03 15:17:30|2505.11|2496.41|2505.43|2496.73|2505.43|2496.73|2504.94|2496.24|24
1628003860000|2021-08-03 15:17:40|2505.44|2496.74|2504.72|2496.02|2505.85|2497.15|2504.72|2496.02|20
1628003870000|2021-08-03 15:17:50|2504.74|2496.04|2501.86|2493.16|2504.74|2496.04|2501.71|2493.01|30
1628003880000|2021-08-03 15:18:00|2501.83|2493.13|2501.15|2492.45|2502.09|2493.39|2500.97|2492.27|37
1628003890000|2021-08-03 15:18:10|2501.05|2492.35|2500.08|2491.38|2501.11|2492.41|2499.53|2490.83|40
1628003900000|2021-08-03 15:18:20|2500.03|2491.33|2500.19|2491.49|2500.25|2491.55|2499.88|2491.18|37
1628003910000|2021-08-03 15:18:30|2500.21|2491.51|2499.85|2491.15|2500.21|2491.51|2499.26|2490.56|29
1628003920000|2021-08-03 15:18:40|2499.74|2491.04|2499.72|2491.02|2500.11|2491.41|2499.07|2490.37|36
1628003930000|2021-08-03 15:18:50|2499.52|2490.82|2497.99|2489.29|2499.87|2491.17|2497.9|2489.2|38
1628003940000|2021-08-03 15:19:00|2498.01|2489.31|2498.12|2489.42|2499.96|2491.26|2498.01|2489.31|36
1628003950000|2021-08-03 15:19:10|2498.14|2489.44|2498.25|2489.55|2498.35|2489.65|2497.51|2488.81|32
1628003960000|2021-08-03 15:19:20|2498.24|2489.54|2497.96|2489.26|2498.88|2490.18|2497.96|2489.26|33
1628003970000|2021-08-03 15:19:30|2498.08|2489.38|2496.81|2488.11|2498.15|2489.45|2496.81|2488.11|31
1628003980000|2021-08-03 15:19:40|2496.85|2488.15|2494.07|2485.37|2496.92|2488.22|2493.54|2484.84|33
1628003990000|2021-08-03 15:19:50|2494.13|2485.43|2496.3|2487.6|2496.41|2487.71|2493.88|2485.18|38
1628004000000|2021-08-03 15:20:00|2496.32|2487.62|2496.09|2487.39|2497.02|2488.32|2495.81|2487.11|33
1628004010000|2021-08-03 15:20:10|2496.1|2487.4|2497.94|2489.24|2497.94|2489.24|2496.1|2487.4|27
1628004020000|2021-08-03 15:20:20|2498.04|2489.34|2499.5|2490.8|2499.55|2490.85|2498.04|2489.34|33
1628004030000|2021-08-03 15:20:30|2499.49|2490.79|2499.34|2490.64|2499.51|2490.81|2499.1|2490.4|12
1628004040000|2021-08-03 15:20:40|2499.48|2490.78|2497.29|2488.59|2499.5|2490.8|2496.83|2488.13|32
1628004050000|2021-08-03 15:20:50|2497.39|2488.69|2498.82|2490.12|2498.82|2490.12|2497.39|2488.69|28
1628004060000|2021-08-03 15:21:00|2498.84|2490.14|2498.99|2490.29|2499.04|2490.34|2498.2|2489.5|33
1628004070000|2021-08-03 15:21:10|2499.12|2490.42|2500.54|2491.84|2500.54|2491.84|2499.1|2490.4|38
1628004080000|2021-08-03 15:21:20|2500.59|2491.89|2501.24|2492.54|2501.24|2492.54|2500.14|2491.44|38
1628004090000|2021-08-03 15:21:30|2501.17|2492.47|2501|2492.3|2501.69|2492.99|2500.55|2491.85|37
1628004100000|2021-08-03 15:21:40|2501.1|2492.4|2501.66|2492.96|2501.72|2493.02|2501.1|2492.4|27
1628004110000|2021-08-03 15:21:50|2501.84|2493.14|2501.95|2493.25|2501.95|2493.25|2501.57|2492.87|26
1628004120000|2021-08-03 15:22:00|2502.19|2493.49|2499.98|2491.28|2502.38|2493.68|2499.98|2491.28|36
1628004130000|2021-08-03 15:22:10|2499.73|2491.03|2498.93|2490.23|2499.74|2491.04|2498.75|2490.05|29
1628004140000|2021-08-03 15:22:20|2498.92|2490.22|2498.64|2489.94|2498.94|2490.24|2497.96|2489.26|29
1628004150000|2021-08-03 15:22:30|2498.69|2489.99|2498.5|2489.8|2498.82|2490.12|2498.03|2489.33|26
1628004160000|2021-08-03 15:22:40|2498.51|2489.81|2497.34|2488.64|2498.51|2489.81|2497.3|2488.6|31
1628004170000|2021-08-03 15:22:50|2497.42|2488.72|2497.23|2488.53|2497.61|2488.91|2497.1|2488.4|35
1628004180000|2021-08-03 15:23:00|2497.32|2488.62|2496.66|2487.96|2497.35|2488.65|2496.47|2487.77|36
1628004190000|2021-08-03 15:23:10|2496.63|2487.93|2497.55|2488.85|2497.67|2488.97|2495.99|2487.29|37
1628004200000|2021-08-03 15:23:20|2497.57|2488.87|2497.79|2489.09|2497.89|2489.19|2497.18|2488.48|35
1628004210000|2021-08-03 15:23:30|2497.77|2489.07|2497.55|2488.85|2497.77|2489.07|2497.55|2488.85|9
1628004220000|2021-08-03 15:23:40|2497.57|2488.87|2498.3|2489.6|2498.59|2489.89|2497.54|2488.84|17
1628004230000|2021-08-03 15:23:50|2498.58|2489.88|2497.09|2488.39|2498.64|2489.94|2496.97|2488.27|34
1628004240000|2021-08-03 15:24:00|2497.18|2488.48|2496.57|2487.87|2497.51|2488.81|2496.57|2487.87|28
1628004250000|2021-08-03 15:24:10|2496.49|2487.79|2495.59|2486.89|2496.49|2487.79|2495.41|2486.71|35
1628004260000|2021-08-03 15:24:20|2495.64|2486.94|2495.03|2486.33|2496.07|2487.37|2495.03|2486.33|38
1628004270000|2021-08-03 15:24:30|2495.07|2486.37|2492.65|2483.95|2495.07|2486.37|2492.65|2483.95|39
1628004280000|2021-08-03 15:24:40|2492.74|2484.04|2491.52|2482.82|2492.78|2484.08|2491.3|2482.6|38
1628004290000|2021-08-03 15:24:50|2491.39|2482.69|2492.29|2483.59|2492.29|2483.59|2489.31|2480.61|40
1628004300000|2021-08-03 15:25:00|2492.24|2483.54|2492.59|2483.89|2494.2|2485.5|2492.24|2483.54|40
1628004310000|2021-08-03 15:25:10|2491.15|2482.45|2490.27|2481.57|2491.15|2482.45|2489.59|2480.89|38
1628004320000|2021-08-03 15:25:20|2490.29|2481.59|2489.59|2480.89|2491.07|2482.37|2489.59|2480.89|34
1628004330000|2021-08-03 15:25:30|2489.65|2480.95|2488.63|2479.93|2489.65|2480.95|2488.59|2479.89|36
1628004340000|2021-08-03 15:25:40|2488.61|2479.91|2488.87|2480.17|2488.99|2480.29|2488.56|2479.86|32
1628004350000|2021-08-03 15:25:50|2488.99|2480.29|2487.92|2479.22|2489|2480.3|2486.77|2478.07|36
1628004360000|2021-08-03 15:26:00|2487.88|2479.18|2488.8|2480.1|2489.1|2480.4|2487.88|2479.18|39
1628004370000|2021-08-03 15:26:10|2488.82|2480.12|2490.18|2481.48|2490.39|2481.69|2488.82|2480.12|39
1628004380000|2021-08-03 15:26:20|2490.19|2481.49|2487.44|2478.74|2490.37|2481.67|2487.37|2478.67|40
1628004390000|2021-08-03 15:26:30|2487.32|2478.62|2487.56|2478.86|2487.85|2479.15|2487.28|2478.58|39
1628004400000|2021-08-03 15:26:40|2487.53|2478.83|2487.72|2479.02|2488.05|2479.35|2487.47|2478.77|40
1628004410000|2021-08-03 15:26:50|2487.71|2479.01|2488.9|2480.2|2488.93|2480.23|2487.71|2479.01|35
1628004420000|2021-08-03 15:27:00|2488.83|2480.13|2492.35|2483.65|2492.45|2483.75|2488.83|2480.13|39
1628004430000|2021-08-03 15:27:10|2492.29|2483.59|2493.26|2484.56|2493.26|2484.56|2491.85|2483.15|38
1628004440000|2021-08-03 15:27:20|2493.48|2484.78|2494.24|2485.54|2494.24|2485.54|2492.72|2484.02|36
1628004450000|2021-08-03 15:27:30|2494.28|2485.58|2496.13|2487.43|2496.13|2487.43|2494.28|2485.58|38
1628004460000|2021-08-03 15:27:40|2496.11|2487.41|2495.79|2487.09|2496.25|2487.55|2495.27|2486.57|36
1628004470000|2021-08-03 15:27:50|2495.69|2486.99|2496.72|2488.02|2496.72|2488.02|2495.53|2486.83|37
1628004480000|2021-08-03 15:28:00|2496.68|2487.98|2497.58|2488.88|2498.26|2489.56|2496.68|2487.98|40
1628004490000|2021-08-03 15:28:10|2497.37|2488.67|2495.23|2486.53|2497.48|2488.78|2495.17|2486.47|34
1628004500000|2021-08-03 15:28:20|2495.27|2486.57|2495.95|2487.25|2496.03|2487.33|2495.09|2486.39|40
1628004510000|2021-08-03 15:28:30|2496.6|2487.9|2497.24|2488.54|2497.3|2488.6|2496.43|2487.73|38
1628004520000|2021-08-03 15:28:40|2497.33|2488.63|2497.97|2489.27|2498.13|2489.43|2497.33|2488.63|34
1628004530000|2021-08-03 15:28:50|2497.81|2489.11|2497.31|2488.61|2497.81|2489.11|2496.86|2488.16|31
1628004540000|2021-08-03 15:29:00|2497.32|2488.62|2497.49|2488.79|2497.83|2489.13|2497.32|2488.62|30
1628004550000|2021-08-03 15:29:10|2497.44|2488.74|2495.76|2487.06|2497.44|2488.74|2495.76|2487.06|33
1628004560000|2021-08-03 15:29:20|2495.77|2487.07|2495.08|2486.38|2495.77|2487.07|2494.81|2486.11|28
1628004570000|2021-08-03 15:29:30|2495.02|2486.32|2494.92|2486.22|2496.07|2487.37|2494.33|2485.63|40
1628004580000|2021-08-03 15:29:40|2494.52|2485.82|2495.59|2486.89|2495.78|2487.08|2494.52|2485.82|37
1628004590000|2021-08-03 15:29:50|2495.76|2487.06|2494.42|2485.72|2496.6|2487.9|2494.41|2485.71|38
1628004600000|2021-08-03 15:30:00|2494.65|2485.95|2492.94|2484.24|2494.93|2486.23|2492.94|2484.24|37
1628004610000|2021-08-03 15:30:10|2492.95|2484.25|2492.79|2484.09|2493.06|2484.36|2492.74|2484.04|36
1628004620000|2021-08-03 15:30:20|2492.81|2484.11|2492.58|2483.88|2493.08|2484.38|2491.75|2483.05|37
1628004630000|2021-08-03 15:30:30|2492.56|2483.86|2494.04|2485.34|2495.37|2486.67|2492.56|2483.86|31
1628004640000|2021-08-03 15:30:40|2494.08|2485.38|2493.17|2484.47|2494.11|2485.41|2493.14|2484.44|35
1628004650000|2021-08-03 15:30:50|2493.16|2484.46|2493.39|2484.69|2493.64|2484.94|2493.16|2484.46|35
1628004660000|2021-08-03 15:31:00|2493.38|2484.68|2492.25|2483.55|2493.4|2484.7|2492.25|2483.55|31
1628004670000|2021-08-03 15:31:10|2492.3|2483.6|2492.56|2483.86|2492.74|2484.04|2492.3|2483.6|36
1628004680000|2021-08-03 15:31:20|2492.54|2483.84|2491.64|2482.94|2492.55|2483.85|2491.64|2482.94|38
1628004690000|2021-08-03 15:31:30|2491.52|2482.82|2490.82|2482.12|2491.67|2482.97|2490.48|2481.78|38
1628004700000|2021-08-03 15:31:40|2490.89|2482.19|2489.63|2480.93|2491.1|2482.4|2489.6|2480.9|36
1628004710000|2021-08-03 15:31:50|2489.55|2480.85|2488.25|2479.55|2489.85|2481.15|2488.25|2479.55|36
1628004720000|2021-08-03 15:32:00|2488.67|2479.97|2486.61|2477.91|2488.7|2480|2486.61|2477.91|37
1628004730000|2021-08-03 15:32:10|2486.85|2478.15|2486.58|2477.88|2487.03|2478.33|2486.5|2477.8|36
1628004740000|2021-08-03 15:32:20|2486.3|2477.6|2485.6|2476.9|2486.43|2477.73|2485.52|2476.82|38
1628004750000|2021-08-03 15:32:30|2485.61|2476.91|2483.6|2474.9|2485.81|2477.11|2483.12|2474.42|38
1628004760000|2021-08-03 15:32:40|2483.48|2474.78|2483.57|2474.87|2484.32|2475.62|2483.48|2474.78|36
1628004770000|2021-08-03 15:32:50|2483.59|2474.89|2480.79|2472.09|2484.35|2475.65|2480.79|2472.09|38
1628004780000|2021-08-03 15:33:00|2480.48|2471.78|2483.22|2474.52|2483.38|2474.68|2479.39|2470.69|39
1628004790000|2021-08-03 15:33:10|2483.08|2474.38|2484.26|2475.56|2484.31|2475.61|2482.8|2474.1|36
1628004800000|2021-08-03 15:33:20|2484.25|2475.55|2485.02|2476.32|2485.02|2476.32|2484.1|2475.4|37
1628004810000|2021-08-03 15:33:30|2485.13|2476.43|2487.13|2478.43|2487.73|2479.03|2485.13|2476.43|36
1628004820000|2021-08-03 15:33:40|2487.02|2478.32|2490.28|2481.58|2490.32|2481.62|2486.82|2478.12|40
1628004830000|2021-08-03 15:33:50|2490.49|2481.79|2491.09|2482.39|2492.01|2483.31|2490.45|2481.75|40
1628004840000|2021-08-03 15:34:00|2490.74|2482.04|2493.44|2484.74|2493.44|2484.74|2490.19|2481.49|37
1628004850000|2021-08-03 15:34:10|2493.72|2485.02|2496.03|2487.33|2496.31|2487.61|2493.62|2484.92|38
1628004860000|2021-08-03 15:34:20|2496.29|2487.59|2497.95|2489.25|2498.27|2489.57|2496.25|2487.55|39
1628004870000|2021-08-03 15:34:30|2498.31|2489.61|2498.77|2490.07|2499.18|2490.48|2498.31|2489.61|34
1628004880000|2021-08-03 15:34:40|2498.54|2489.84|2498|2489.3|2498.54|2489.84|2496.82|2488.12|39
1628004890000|2021-08-03 15:34:50|2498.14|2489.44|2496.82|2488.12|2498.14|2489.44|2496.67|2487.97|34
1628004900000|2021-08-03 15:35:00|2496.71|2488.01|2495.6|2486.9|2496.75|2488.05|2495.54|2486.84|29
1628004910000|2021-08-03 15:35:10|2496.02|2487.32|2498.55|2489.85|2498.78|2490.08|2496.02|2487.32|34
1628004920000|2021-08-03 15:35:20|2498.61|2489.91|2499.24|2490.54|2499.24|2490.54|2498.28|2489.58|38
1628004930000|2021-08-03 15:35:30|2499.36|2490.66|2499.49|2490.79|2500.53|2491.83|2498.91|2490.21|39
1628004940000|2021-08-03 15:35:40|2499.43|2490.73|2499.97|2491.27|2500.48|2491.78|2498.96|2490.26|39
1628004950000|2021-08-03 15:35:50|2500.02|2491.32|2501.88|2493.18|2502|2493.3|2499.47|2490.77|40
1628004960000|2021-08-03 15:36:00|2501.83|2493.13|2499.41|2490.71|2501.83|2493.13|2499.41|2490.71|40
1628004970000|2021-08-03 15:36:10|2499.44|2490.74|2501.51|2492.81|2501.55|2492.85|2499.44|2490.74|37
1628004980000|2021-08-03 15:36:20|2501.52|2492.82|2502.48|2493.78|2502.56|2493.86|2501.37|2492.67|36
1628004990000|2021-08-03 15:36:30|2502.6|2493.9|2502.07|2493.37|2502.86|2494.16|2501.83|2493.13|37
1628005000000|2021-08-03 15:36:40|2502.08|2493.38|2500.25|2491.55|2502.14|2493.44|2500.07|2491.37|37
1628005010000|2021-08-03 15:36:50|2500.39|2491.69|2498.79|2490.09|2500.39|2491.69|2498.67|2489.97|36
1628005020000|2021-08-03 15:37:00|2498.87|2490.17|2498.67|2489.97|2498.91|2490.21|2498.63|2489.93|31
1628005030000|2021-08-03 15:37:10|2498.65|2489.95|2498.57|2489.87|2498.65|2489.95|2498.41|2489.71|17
1628005040000|2021-08-03 15:37:20|2498.51|2489.81|2501.34|2492.64|2501.34|2492.64|2498.51|2489.81|36
1628005050000|2021-08-03 15:37:30|2499.87|2491.17|2502.63|2493.93|2502.63|2493.93|2499.87|2491.17|36
1628005060000|2021-08-03 15:37:40|2502.61|2493.91|2501.16|2492.46|2502.61|2493.91|2501.15|2492.45|37
1628005070000|2021-08-03 15:37:50|2500.79|2492.09|2502.44|2493.74|2502.44|2493.74|2500.09|2491.39|33
1628005080000|2021-08-03 15:38:00|2502.41|2493.71|2503.74|2495.04|2503.77|2495.07|2502.06|2493.36|34
1628005090000|2021-08-03 15:38:10|2503.31|2494.61|2504.26|2495.56|2504.26|2495.56|2503.16|2494.46|36
1628005100000|2021-08-03 15:38:20|2504.32|2495.62|2504.29|2495.59|2504.49|2495.79|2503.87|2495.17|23
1628005110000|2021-08-03 15:38:30|2504.34|2495.64|2505.32|2496.62|2506.05|2497.35|2504.34|2495.64|35
1628005120000|2021-08-03 15:38:40|2505.27|2496.57|2507.26|2498.56|2507.26|2498.56|2504.91|2496.21|36
1628005130000|2021-08-03 15:38:50|2507.35|2498.65|2505.12|2496.42|2507.6|2498.9|2505.12|2496.42|34
1628005140000|2021-08-03 15:39:00|2504.86|2496.16|2505.33|2496.63|2505.33|2496.63|2504.56|2495.86|32
1628005150000|2021-08-03 15:39:10|2505.41|2496.71|2505.75|2497.05|2506.65|2497.95|2505.41|2496.71|36
1628005160000|2021-08-03 15:39:20|2505.72|2497.02|2505.18|2496.48|2505.77|2497.07|2504.99|2496.29|35
1628005170000|2021-08-03 15:39:30|2505.42|2496.72|2504.79|2496.09|2505.78|2497.08|2504.72|2496.02|37
1628005180000|2021-08-03 15:39:40|2504.67|2495.97|2506.28|2497.58|2506.28|2497.58|2504.57|2495.87|36
1628005190000|2021-08-03 15:39:50|2506.39|2497.69|2507.67|2498.97|2507.67|2498.97|2506.24|2497.54|35
1628005200000|2021-08-03 15:40:00|2507.7|2499|2506.54|2497.84|2509.41|2500.71|2505.86|2497.16|35
1628005210000|2021-08-03 15:40:10|2506|2497.3|2504.36|2495.66|2506.18|2497.48|2503.71|2495.01|37
1628005220000|2021-08-03 15:40:20|2504.6|2495.9|2505.44|2496.74|2505.97|2497.27|2504.14|2495.44|39
1628005230000|2021-08-03 15:40:30|2505.37|2496.67|2504.38|2495.68|2505.37|2496.67|2504.38|2495.68|31
1628005240000|2021-08-03 15:40:40|2504.32|2495.62|2503.88|2495.18|2504.32|2495.62|2503.64|2494.94|38
1628005250000|2021-08-03 15:40:50|2503.84|2495.14|2503.68|2494.98|2503.94|2495.24|2503.67|2494.97|28
1628005260000|2021-08-03 15:41:00|2503.63|2494.93|2503.27|2494.57|2503.78|2495.08|2503.27|2494.57|33
1628005270000|2021-08-03 15:41:10|2503.18|2494.48|2504.42|2495.72|2504.99|2496.29|2503.01|2494.31|38
1628005280000|2021-08-03 15:41:20|2505.34|2496.64|2507.63|2498.93|2508.2|2499.5|2505.34|2496.64|40
1628005290000|2021-08-03 15:41:30|2507.47|2498.77|2506|2497.3|2507.47|2498.77|2506|2497.3|38
1628005300000|2021-08-03 15:41:40|2506.05|2497.35|2504.81|2496.11|2506.05|2497.35|2504.63|2495.93|38
1628005310000|2021-08-03 15:41:50|2504.45|2495.75|2504.98|2496.28|2505.62|2496.92|2503.87|2495.17|39
1628005320000|2021-08-03 15:42:00|2505.05|2496.35|2503.92|2495.22|2505.06|2496.36|2503.87|2495.17|39
1628005330000|2021-08-03 15:42:10|2503.87|2495.17|2504.09|2495.39|2504.24|2495.54|2503.19|2494.49|39
1628005340000|2021-08-03 15:42:20|2504.3|2495.6|2503.83|2495.13|2504.58|2495.88|2503.38|2494.68|40
1628005350000|2021-08-03 15:42:30|2503.86|2495.16|2504.35|2495.65|2504.35|2495.65|2503.74|2495.04|37
1628005360000|2021-08-03 15:42:40|2504.25|2495.55|2505.2|2496.5|2505.31|2496.61|2504.1|2495.4|33
1628005370000|2021-08-03 15:42:50|2505.16|2496.46|2504.4|2495.7|2505.36|2496.66|2504.33|2495.63|35
1628005380000|2021-08-03 15:43:00|2504.41|2495.71|2504.23|2495.53|2504.65|2495.95|2504.23|2495.53|32
1628005390000|2021-08-03 15:43:10|2504.54|2495.84|2503.25|2494.55|2504.54|2495.84|2503.25|2494.55|17
1628005400000|2021-08-03 15:43:20|2503.54|2494.84|2502.53|2493.83|2504.3|2495.6|2502.01|2493.31|38
1628005410000|2021-08-03 15:43:30|2502.51|2493.81|2500.45|2491.75|2502.69|2493.99|2500.4|2491.7|34
1628005420000|2021-08-03 15:43:40|2500.42|2491.72|2499.82|2491.12|2500.42|2491.72|2499.72|2491.02|26
1628005430000|2021-08-03 15:43:50|2499.76|2491.06|2499.93|2491.23|2500|2491.3|2499.13|2490.43|21
1628005440000|2021-08-03 15:44:00|2499.8|2491.1|2497.49|2488.79|2499.8|2491.1|2496.65|2487.95|38
1628005450000|2021-08-03 15:44:10|2497.58|2488.88|2498.93|2490.23|2498.93|2490.23|2496.83|2488.13|40
1628005460000|2021-08-03 15:44:20|2498.72|2490.02|2499.53|2490.83|2499.82|2491.12|2498.72|2490.02|37
1628005470000|2021-08-03 15:44:30|2499.58|2490.88|2501.16|2492.46|2501.16|2492.46|2499.37|2490.67|39
1628005480000|2021-08-03 15:44:40|2501.15|2492.45|2499.74|2491.04|2501.31|2492.61|2499.74|2491.04|36
1628005490000|2021-08-03 15:44:50|2499.47|2490.77|2497.57|2488.87|2499.47|2490.77|2497.42|2488.72|37
1628005500000|2021-08-03 15:45:00|2497.52|2488.82|2494.74|2486.04|2497.61|2488.91|2494.44|2485.74|38
1628005510000|2021-08-03 15:45:10|2494.6|2485.9|2494.12|2485.42|2494.6|2485.9|2493.62|2484.92|38
1628005520000|2021-08-03 15:45:20|2494.23|2485.53|2495.07|2486.37|2495.42|2486.72|2494.06|2485.36|36
1628005530000|2021-08-03 15:45:30|2495.04|2486.34|2494.38|2485.68|2495.04|2486.34|2494.03|2485.33|28
1628005540000|2021-08-03 15:45:40|2494.4|2485.7|2494.53|2485.83|2494.56|2485.86|2494.23|2485.53|28
1628005550000|2021-08-03 15:45:50|2494.48|2485.78|2493.19|2484.49|2494.48|2485.78|2493.19|2484.49|31
1628005560000|2021-08-03 15:46:00|2493.11|2484.41|2494.1|2485.4|2494.27|2485.57|2492.25|2483.55|34
1628005570000|2021-08-03 15:46:10|2494.38|2485.68|2497.43|2488.73|2497.43|2488.73|2494.38|2485.68|38
1628005580000|2021-08-03 15:46:20|2497.39|2488.69|2498.99|2490.29|2498.99|2490.29|2497.39|2488.69|33
1628005590000|2021-08-03 15:46:30|2498.95|2490.25|2497.61|2488.91|2498.95|2490.25|2497.61|2488.91|34
1628005600000|2021-08-03 15:46:40|2497.71|2489.01|2498.5|2489.8|2498.63|2489.93|2497.71|2489.01|35
1628005610000|2021-08-03 15:46:50|2498.51|2489.81|2498.64|2489.94|2498.77|2490.07|2498.19|2489.49|36
1628005620000|2021-08-03 15:47:00|2498.55|2489.85|2498.07|2489.37|2498.55|2489.85|2496.11|2487.41|36
1628005630000|2021-08-03 15:47:10|2498.04|2489.34|2500.09|2491.39|2500.54|2491.84|2498|2489.3|33
1628005640000|2021-08-03 15:47:20|2500.05|2491.35|2500.42|2491.72|2501.23|2492.53|2499.73|2491.03|36
1628005650000|2021-08-03 15:47:30|2500.51|2491.81|2501.44|2492.74|2501.5|2492.8|2499.92|2491.22|32
1628005660000|2021-08-03 15:47:40|2501.42|2492.72|2500.51|2491.81|2501.42|2492.72|2499.97|2491.27|38
1628005670000|2021-08-03 15:47:50|2500.5|2491.8|2499.1|2490.4|2500.64|2491.94|2498.87|2490.17|36
1628005680000|2021-08-03 15:48:00|2498.94|2490.24|2498.88|2490.18|2499.46|2490.76|2498.87|2490.17|34
1628005690000|2021-08-03 15:48:10|2498.89|2490.19|2497.48|2488.78|2499.06|2490.36|2497.48|2488.78|39
1628005700000|2021-08-03 15:48:20|2497.31|2488.61|2498.72|2490.02|2498.72|2490.02|2497.09|2488.39|37
1628005710000|2021-08-03 15:48:30|2498.61|2489.91|2497.15|2488.45|2498.75|2490.05|2496.92|2488.22|39
1628005720000|2021-08-03 15:48:40|2497.16|2488.46|2496.17|2487.47|2497.6|2488.9|2496.17|2487.47|38
1628005730000|2021-08-03 15:48:50|2496.12|2487.42|2495.29|2486.59|2496.12|2487.42|2495.08|2486.38|37
1628005740000|2021-08-03 15:49:00|2495.27|2486.57|2494.11|2485.41|2495.28|2486.58|2493.99|2485.29|39
1628005750000|2021-08-03 15:49:10|2494.18|2485.48|2494.15|2485.45|2494.65|2485.95|2494.05|2485.35|40
1628005760000|2021-08-03 15:49:20|2494.14|2485.44|2496.56|2487.86|2496.56|2487.86|2494.14|2485.44|40
1628005770000|2021-08-03 15:49:30|2496.47|2487.77|2495.86|2487.16|2496.98|2488.28|2495.74|2487.04|38
1628005780000|2021-08-03 15:49:40|2495.89|2487.19|2496.56|2487.86|2497.14|2488.44|2495.84|2487.14|38
1628005790000|2021-08-03 15:49:50|2496.55|2487.85|2497.3|2488.6|2497.36|2488.66|2496.55|2487.85|31
1628005800000|2021-08-03 15:50:00|2497.35|2488.65|2496.19|2487.49|2497.35|2488.65|2496.19|2487.49|23
1628005810000|2021-08-03 15:50:10|2496.26|2487.56|2495.9|2487.2|2496.26|2487.56|2495.9|2487.2|32
1628005820000|2021-08-03 15:50:20|2495.89|2487.19|2496.85|2488.15|2497.14|2488.44|2495.81|2487.11|31
1628005830000|2021-08-03 15:50:30|2496.95|2488.25|2498.65|2489.95|2498.65|2489.95|2496.95|2488.25|31
1628005840000|2021-08-03 15:50:40|2498.64|2489.94|2499.23|2490.53|2499.75|2491.05|2497.96|2489.26|27
1628005850000|2021-08-03 15:50:50|2499.29|2490.59|2499.87|2491.17|2499.87|2491.17|2499.04|2490.34|38
1628005860000|2021-08-03 15:51:00|2499.31|2490.61|2500.68|2491.98|2500.92|2492.22|2499.31|2490.61|39
1628005870000|2021-08-03 15:51:10|2500.71|2492.01|2501.93|2493.23|2502.21|2493.51|2500.71|2492.01|38
1628005880000|2021-08-03 15:51:20|2501.88|2493.18|2500.74|2492.04|2501.93|2493.23|2500.74|2492.04|38
1628005890000|2021-08-03 15:51:30|2500.75|2492.05|2498.99|2490.29|2500.75|2492.05|2498.62|2489.92|36
1628005900000|2021-08-03 15:51:40|2498.97|2490.27|2501.98|2493.28|2501.98|2493.28|2498.97|2490.27|40
1628005910000|2021-08-03 15:51:50|2501.92|2493.22|2501.78|2493.08|2501.97|2493.27|2501.39|2492.69|38
1628005920000|2021-08-03 15:52:00|2501.75|2493.05|2503.16|2494.46|2503.57|2494.87|2501.59|2492.89|38
1628005930000|2021-08-03 15:52:10|2503.1|2494.4|2503.2|2494.5|2503.64|2494.94|2502.35|2493.65|37
1628005940000|2021-08-03 15:52:20|2503.21|2494.51|2502.82|2494.12|2503.52|2494.82|2502.81|2494.11|36
1628005950000|2021-08-03 15:52:30|2502.81|2494.11|2502.66|2493.96|2502.87|2494.17|2502.49|2493.79|31
1628005960000|2021-08-03 15:52:40|2502.68|2493.98|2503.22|2494.52|2503.24|2494.54|2502.54|2493.84|20
1628005970000|2021-08-03 15:52:50|2503.32|2494.62|2503.38|2494.68|2503.66|2494.96|2503.25|2494.55|32
1628005980000|2021-08-03 15:53:00|2503.66|2494.96|2503.88|2495.18|2504.5|2495.8|2503.61|2494.91|32
1628005990000|2021-08-03 15:53:10|2503.82|2495.12|2503.37|2494.67|2503.82|2495.12|2503.34|2494.64|35
1628006000000|2021-08-03 15:53:20|2503.45|2494.75|2504.09|2495.39|2504.16|2495.46|2503.42|2494.72|31
1628006010000|2021-08-03 15:53:30|2504.12|2495.42|2504.2|2495.5|2504.34|2495.64|2503.98|2495.28|31
1628006020000|2021-08-03 15:53:40|2504.26|2495.56|2504.26|2495.56|2504.37|2495.67|2504.06|2495.36|35
1628006030000|2021-08-03 15:53:50|2504.14|2495.44|2504.23|2495.53|2504.29|2495.59|2503.96|2495.26|20
1628006040000|2021-08-03 15:54:00|2504.28|2495.58|2504.04|2495.34|2504.36|2495.66|2503.77|2495.07|30
1628006050000|2021-08-03 15:54:10|2503.93|2495.23|2503.95|2495.25|2504.09|2495.39|2503.83|2495.13|24
1628006060000|2021-08-03 15:54:20|2504|2495.3|2505.22|2496.52|2505.22|2496.52|2503.85|2495.15|27
1628006070000|2021-08-03 15:54:30|2505.21|2496.51|2506.54|2497.84|2506.54|2497.84|2505.04|2496.34|37
1628006080000|2021-08-03 15:54:40|2506.6|2497.9|2507.61|2498.91|2508.11|2499.41|2506.6|2497.9|40
1628006090000|2021-08-03 15:54:50|2507.74|2499.04|2507.94|2499.24|2508.15|2499.45|2507.7|2499|28
1628006100000|2021-08-03 15:55:00|2507.96|2499.26|2508.09|2499.39|2508.57|2499.87|2507.96|2499.26|29
1628006110000|2021-08-03 15:55:10|2508.1|2499.4|2506.73|2498.03|2508.1|2499.4|2506.67|2497.97|32
1628006120000|2021-08-03 15:55:20|2506.63|2497.93|2506.02|2497.32|2506.9|2498.2|2505.71|2497.01|36
1628006130000|2021-08-03 15:55:30|2506.4|2497.7|2506.67|2497.97|2507.35|2498.65|2506.25|2497.55|39
1628006140000|2021-08-03 15:55:40|2506.69|2497.99|2505.75|2497.05|2506.97|2498.27|2505.75|2497.05|37
1628006150000|2021-08-03 15:55:50|2505.24|2496.54|2505.06|2496.36|2505.48|2496.78|2505.06|2496.36|36
1628006160000|2021-08-03 15:56:00|2505.08|2496.38|2504.33|2495.63|2505.11|2496.41|2503.92|2495.22|37
1628006170000|2021-08-03 15:56:10|2504.12|2495.42|2503.77|2495.07|2504.29|2495.59|2503.74|2495.04|29
1628006180000|2021-08-03 15:56:20|2503.63|2494.93|2503.16|2494.46|2503.63|2494.93|2502.72|2494.02|35
1628006190000|2021-08-03 15:56:30|2503.21|2494.51|2503.27|2494.57|2503.39|2494.69|2503.18|2494.48|32
1628006200000|2021-08-03 15:56:40|2503.29|2494.59|2503.98|2495.28|2504.51|2495.81|2503.29|2494.59|39
1628006210000|2021-08-03 15:56:50|2504.18|2495.48|2504.35|2495.65|2504.42|2495.72|2504|2495.3|36
1628006220000|2021-08-03 15:57:00|2504.39|2495.69|2503.6|2494.9|2504.65|2495.95|2503.6|2494.9|36
1628006230000|2021-08-03 15:57:10|2503.62|2494.92|2503.89|2495.19|2504.05|2495.35|2503.49|2494.79|37
1628006240000|2021-08-03 15:57:20|2504.12|2495.42|2503.91|2495.21|2504.41|2495.71|2503.79|2495.09|34
1628006250000|2021-08-03 15:57:30|2503.92|2495.22|2503.39|2494.69|2504.06|2495.36|2503.33|2494.63|36
1628006260000|2021-08-03 15:57:40|2503.34|2494.64|2503.95|2495.25|2504.01|2495.31|2503.08|2494.38|33
1628006270000|2021-08-03 15:57:50|2504|2495.3|2503.59|2494.89|2504|2495.3|2503.51|2494.81|30
1628006280000|2021-08-03 15:58:00|2503.81|2495.11|2503.77|2495.07|2504.06|2495.36|2503.57|2494.87|34
1628006290000|2021-08-03 15:58:10|2503.78|2495.08|2504.3|2495.6|2504.72|2496.02|2503.62|2494.92|38
1628006300000|2021-08-03 15:58:20|2504.56|2495.86|2503.87|2495.17|2504.56|2495.86|2503.75|2495.05|34
1628006310000|2021-08-03 15:58:30|2503.86|2495.16|2503.42|2494.72|2503.86|2495.16|2503.36|2494.66|29
1628006320000|2021-08-03 15:58:40|2503.38|2494.68|2502.37|2493.67|2503.46|2494.76|2502.28|2493.58|21
1628006330000|2021-08-03 15:58:50|2502.41|2493.71|2502.32|2493.62|2502.55|2493.85|2501.86|2493.16|29
1628006340000|2021-08-03 15:59:00|2502.33|2493.63|2502.01|2493.31|2502.33|2493.63|2501.87|2493.17|28
1628006350000|2021-08-03 15:59:10|2502.16|2493.46|2501.52|2492.82|2502.27|2493.57|2501.37|2492.67|32
1628006360000|2021-08-03 15:59:20|2501.46|2492.76|2501.54|2492.84|2501.72|2493.02|2501.46|2492.76|14
1628006370000|2021-08-03 15:59:30|2501.56|2492.86|2501.45|2492.75|2501.72|2493.02|2501.37|2492.67|19
1628006380000|2021-08-03 15:59:40|2501.24|2492.54|2501.46|2492.76|2501.46|2492.76|2501.16|2492.46|29
1628006390000|2021-08-03 15:59:50|2501.47|2492.77|2501.33|2492.63|2501.47|2492.77|2501.19|2492.49|31
1628006400000|2021-08-03 16:00:00|2501.32|2492.62|2499.05|2490.35|2501.32|2492.62|2498.71|2490.01|38
1628006410000|2021-08-03 16:00:10|2498.78|2490.08|2497.35|2488.65|2499.12|2490.42|2496.79|2488.09|39
1628006420000|2021-08-03 16:00:20|2497.58|2488.88|2502.09|2493.39|2502.09|2493.39|2497.48|2488.78|39
1628006430000|2021-08-03 16:00:30|2501.96|2493.26|2506.52|2497.82|2506.52|2497.82|2501.96|2493.26|36
1628006440000|2021-08-03 16:00:40|2506.47|2497.77|2503.14|2494.44|2506.68|2497.98|2502.76|2494.06|40
1628006450000|2021-08-03 16:00:50|2503.16|2494.46|2505.02|2496.32|2505.03|2496.33|2503.13|2494.43|36
1628006460000|2021-08-03 16:01:00|2505.03|2496.33|2505.92|2497.22|2506.16|2497.46|2505.03|2496.33|39
1628006470000|2021-08-03 16:01:10|2505.89|2497.19|2503.75|2495.05|2505.89|2497.19|2503.31|2494.61|35
1628006480000|2021-08-03 16:01:20|2503.67|2494.97|2503.62|2494.92|2504.01|2495.31|2503.61|2494.91|32
1628006490000|2021-08-03 16:01:30|2503.63|2494.93|2501.58|2492.88|2503.67|2494.97|2501.4|2492.7|35
1628006500000|2021-08-03 16:01:40|2501.55|2492.85|2502.46|2493.76|2502.7|2494|2501.22|2492.52|25
1628006510000|2021-08-03 16:01:50|2502.31|2493.61|2501.84|2493.14|2502.31|2493.61|2501.48|2492.78|37
1628006520000|2021-08-03 16:02:00|2501.83|2493.13|2503.12|2494.42|2503.23|2494.53|2499.38|2490.68|37
1628006530000|2021-08-03 16:02:10|2503.07|2494.37|2503.1|2494.4|2503.26|2494.56|2502.08|2493.38|38
1628006540000|2021-08-03 16:02:20|2503.11|2494.41|2503.3|2494.6|2503.9|2495.2|2503.01|2494.31|39
1628006550000|2021-08-03 16:02:30|2502.76|2494.06|2503|2494.3|2503.12|2494.42|2502.62|2493.92|37
1628006560000|2021-08-03 16:02:40|2502.82|2494.12|2502.92|2494.22|2504.07|2495.37|2502.82|2494.12|38
1628006570000|2021-08-03 16:02:50|2503.28|2494.58|2503.52|2494.82|2504.08|2495.38|2503.28|2494.58|36
1628006580000|2021-08-03 16:03:00|2503.57|2494.87|2501.72|2493.02|2503.65|2494.95|2501.31|2492.61|37
1628006590000|2021-08-03 16:03:10|2501.52|2492.82|2501.09|2492.39|2501.6|2492.9|2500.98|2492.28|37
1628006600000|2021-08-03 16:03:20|2501.11|2492.41|2501.15|2492.45|2502.36|2493.66|2500.86|2492.16|39
1628006610000|2021-08-03 16:03:30|2501|2492.3|2500.59|2491.89|2501|2492.3|2500.54|2491.84|37
1628006620000|2021-08-03 16:03:40|2500.38|2491.68|2500.87|2492.17|2501.05|2492.35|2500.22|2491.52|37
1628006630000|2021-08-03 16:03:50|2501.03|2492.33|2502.18|2493.48|2502.26|2493.56|2500.35|2491.65|35
1628006640000|2021-08-03 16:04:00|2502.24|2493.54|2504.08|2495.38|2504.43|2495.73|2502.09|2493.39|40
1628006650000|2021-08-03 16:04:10|2504.03|2495.33|2504.55|2495.85|2504.92|2496.22|2503.59|2494.89|39
1628006660000|2021-08-03 16:04:20|2504.47|2495.77|2504.62|2495.92|2505.14|2496.44|2504.38|2495.68|39
1628006670000|2021-08-03 16:04:30|2504.91|2496.21|2503.67|2494.97|2504.91|2496.21|2503.32|2494.62|35
1628006680000|2021-08-03 16:04:40|2503.61|2494.91|2503.73|2495.03|2503.74|2495.04|2503.1|2494.4|40
1628006690000|2021-08-03 16:04:50|2503.86|2495.16|2501.44|2492.74|2504.03|2495.33|2501.44|2492.74|39
1628006700000|2021-08-03 16:05:00|2501.51|2492.81|2502.04|2493.34|2502.24|2493.54|2501.24|2492.54|37
1628006710000|2021-08-03 16:05:10|2502.07|2493.37|2501.53|2492.83|2502.07|2493.37|2501.23|2492.53|37
1628006720000|2021-08-03 16:05:20|2501.59|2492.89|2501.64|2492.94|2502.38|2493.68|2501.39|2492.69|39
1628006730000|2021-08-03 16:05:30|2501.77|2493.07|2500.56|2491.86|2501.92|2493.22|2500.56|2491.86|40
1628006740000|2021-08-03 16:05:40|2500.36|2491.66|2499.5|2490.8|2500.36|2491.66|2498.44|2489.74|37
1628006750000|2021-08-03 16:05:50|2499.46|2490.76|2499.41|2490.71|2499.5|2490.8|2498.79|2490.09|35
1628006760000|2021-08-03 16:06:00|2499.71|2491.01|2499.42|2490.72|2500.28|2491.58|2499.28|2490.58|35
1628006770000|2021-08-03 16:06:10|2499.49|2490.79|2497.92|2489.22|2499.82|2491.12|2497.92|2489.22|31
1628006780000|2021-08-03 16:06:20|2497.85|2489.15|2496.96|2488.26|2497.85|2489.15|2496.96|2488.26|36
1628006790000|2021-08-03 16:06:30|2497|2488.3|2497.63|2488.93|2497.63|2488.93|2496.95|2488.25|37
1628006800000|2021-08-03 16:06:40|2497.57|2488.87|2496.6|2487.9|2497.57|2488.87|2496.5|2487.8|35
1628006810000|2021-08-03 16:06:50|2496.57|2487.87|2494.75|2486.05|2496.83|2488.13|2494.54|2485.84|36
1628006820000|2021-08-03 16:07:00|2494.71|2486.01|2495.24|2486.54|2495.37|2486.67|2494.71|2486.01|33
1628006830000|2021-08-03 16:07:10|2495.28|2486.58|2496.46|2487.76|2496.55|2487.85|2495.1|2486.4|38
1628006840000|2021-08-03 16:07:20|2496.53|2487.83|2494.37|2485.67|2497.06|2488.36|2494.37|2485.67|39
1628006850000|2021-08-03 16:07:30|2494.12|2485.42|2493.82|2485.12|2494.42|2485.72|2493.77|2485.07|40
1628006860000|2021-08-03 16:07:40|2493.98|2485.28|2492.93|2484.23|2493.98|2485.28|2492.77|2484.07|32
1628006870000|2021-08-03 16:07:50|2492.87|2484.17|2491.8|2483.1|2492.97|2484.27|2490.86|2482.16|36
1628006880000|2021-08-03 16:08:00|2491.83|2483.13|2492.71|2484.01|2492.71|2484.01|2491.77|2483.07|32
1628006890000|2021-08-03 16:08:10|2492.66|2483.96|2494.09|2485.39|2494.09|2485.39|2492.64|2483.94|36
1628006900000|2021-08-03 16:08:20|2494.18|2485.48|2493.58|2484.88|2494.18|2485.48|2493.5|2484.8|23
1628006910000|2021-08-03 16:08:30|2493.6|2484.9|2493.43|2484.73|2493.99|2485.29|2493.24|2484.54|27
1628006920000|2021-08-03 16:08:40|2493.45|2484.75|2492.46|2483.76|2493.49|2484.79|2492.44|2483.74|31
1628006930000|2021-08-03 16:08:50|2492.47|2483.77|2491.7|2483|2492.56|2483.86|2491.7|2483|37
1628006940000|2021-08-03 16:09:00|2491.75|2483.05|2492.9|2484.2|2493.06|2484.36|2491.7|2483|34
1628006950000|2021-08-03 16:09:10|2493.02|2484.32|2493.86|2485.16|2494.04|2485.34|2492.91|2484.21|38
1628006960000|2021-08-03 16:09:20|2493.96|2485.26|2493.78|2485.08|2494.06|2485.36|2493.56|2484.86|37
1628006970000|2021-08-03 16:09:30|2493.79|2485.09|2493.77|2485.07|2493.96|2485.26|2493.56|2484.86|36
1628006980000|2021-08-03 16:09:40|2493.72|2485.02|2493.79|2485.09|2494.04|2485.34|2493.7|2485|33
1628006990000|2021-08-03 16:09:50|2493.74|2485.04|2493.84|2485.14|2493.96|2485.26|2493.74|2485.04|32
1628007000000|2021-08-03 16:10:00|2493.85|2485.15|2493.75|2485.05|2493.96|2485.26|2493.52|2484.82|30
1628007010000|2021-08-03 16:10:10|2493.72|2485.02|2491.75|2483.05|2493.72|2485.02|2491.73|2483.03|38
1628007020000|2021-08-03 16:10:20|2491.77|2483.07|2490.62|2481.92|2491.81|2483.11|2490.62|2481.92|32
1628007030000|2021-08-03 16:10:30|2490.56|2481.86|2489.85|2481.15|2490.58|2481.88|2489.67|2480.97|20
1628007040000|2021-08-03 16:10:40|2489.87|2481.17|2491.06|2482.36|2491.1|2482.4|2489.87|2481.17|23
1628007050000|2021-08-03 16:10:50|2491.09|2482.39|2491.35|2482.65|2491.43|2482.73|2491.05|2482.35|16
1628007060000|2021-08-03 16:11:00|2491.46|2482.76|2490.2|2481.5|2491.58|2482.88|2490.2|2481.5|11
1628007070000|2021-08-03 16:11:10|2490.01|2481.31|2491.36|2482.66|2491.36|2482.66|2489.59|2480.89|36
1628007080000|2021-08-03 16:11:20|2491.64|2482.94|2495.96|2487.26|2496.03|2487.33|2491.53|2482.83|39
1628007090000|2021-08-03 16:11:30|2495.86|2487.16|2495.64|2486.94|2495.86|2487.16|2495.03|2486.33|36
1628007100000|2021-08-03 16:11:40|2495.7|2487|2495.36|2486.66|2495.7|2487|2495.06|2486.36|32
1628007110000|2021-08-03 16:11:50|2495.25|2486.55|2493.38|2484.68|2495.25|2486.55|2493.38|2484.68|30
1628007120000|2021-08-03 16:12:00|2493.4|2484.7|2492.82|2484.12|2493.56|2484.86|2492.75|2484.05|28
1628007130000|2021-08-03 16:12:10|2492.85|2484.15|2492.85|2484.15|2493.54|2484.84|2492.76|2484.06|29
1628007140000|2021-08-03 16:12:20|2492.82|2484.12|2491.81|2483.11|2492.82|2484.12|2491.67|2482.97|29
1628007150000|2021-08-03 16:12:30|2491.71|2483.01|2491.46|2482.76|2491.92|2483.22|2490.71|2482.01|29
1628007160000|2021-08-03 16:12:40|2491.37|2482.67|2491.23|2482.53|2491.61|2482.91|2491.02|2482.32|37
1628007170000|2021-08-03 16:12:50|2491.16|2482.46|2492.16|2483.46|2492.22|2483.52|2491.16|2482.46|36
1628007180000|2021-08-03 16:13:00|2492.13|2483.43|2491.46|2482.76|2492.14|2483.44|2491.24|2482.54|37
1628007190000|2021-08-03 16:13:10|2491.42|2482.72|2488.92|2480.22|2491.42|2482.72|2488.54|2479.84|31
1628007200000|2021-08-03 16:13:20|2488.81|2480.11|2486.42|2477.72|2488.81|2480.11|2486.38|2477.68|36
1628007210000|2021-08-03 16:13:30|2486.38|2477.68|2490.03|2481.33|2490.03|2481.33|2486.38|2477.68|38
1628007220000|2021-08-03 16:13:40|2490.01|2481.31|2489.7|2481|2490.2|2481.5|2488.93|2480.23|36
1628007230000|2021-08-03 16:13:50|2489.81|2481.11|2489.58|2480.88|2490.02|2481.32|2489.36|2480.66|32
1628007240000|2021-08-03 16:14:00|2489.61|2480.91|2489.2|2480.5|2489.61|2480.91|2488.59|2479.89|32
1628007250000|2021-08-03 16:14:10|2489.12|2480.42|2488.67|2479.97|2489.17|2480.47|2488.55|2479.85|30
1628007260000|2021-08-03 16:14:20|2488.88|2480.18|2487.41|2478.71|2488.97|2480.27|2486.94|2478.24|37
1628007270000|2021-08-03 16:14:30|2487.05|2478.35|2487.77|2479.07|2487.9|2479.2|2487.05|2478.35|35
1628007280000|2021-08-03 16:14:40|2488.05|2479.35|2489.52|2480.82|2489.8|2481.1|2488.05|2479.35|34
1628007290000|2021-08-03 16:14:50|2489.59|2480.89|2490.18|2481.48|2490.23|2481.53|2489.17|2480.47|37
1628007300000|2021-08-03 16:15:00|2490.76|2482.06|2489.14|2480.44|2490.76|2482.06|2488.22|2479.52|37
1628007310000|2021-08-03 16:15:10|2489.44|2480.74|2490.72|2482.02|2491.02|2482.32|2489.32|2480.62|30
1628007320000|2021-08-03 16:15:20|2492.09|2483.39|2495.92|2487.22|2495.92|2487.22|2491.84|2483.14|36
1628007330000|2021-08-03 16:15:30|2495.93|2487.23|2496.22|2487.52|2496.58|2487.88|2495.13|2486.43|30
1628007340000|2021-08-03 16:15:40|2496.1|2487.4|2500.95|2492.25|2500.95|2492.25|2496.1|2487.4|27
1628007350000|2021-08-03 16:15:50|2501.19|2492.49|2502.66|2493.96|2503.32|2494.62|2501.19|2492.49|24
1628007360000|2021-08-03 16:16:00|2502.59|2493.89|2504.3|2495.6|2504.34|2495.64|2501.58|2492.88|29
1628007370000|2021-08-03 16:16:10|2504.32|2495.62|2505.15|2496.45|2506.15|2497.45|2503.89|2495.19|39
1628007380000|2021-08-03 16:16:20|2505.18|2496.48|2504.35|2495.65|2505.83|2497.13|2503.91|2495.21|39
1628007390000|2021-08-03 16:16:30|2504.57|2495.87|2506.34|2497.64|2506.47|2497.77|2504.39|2495.69|39
1628007400000|2021-08-03 16:16:40|2506.59|2497.89|2505.94|2497.24|2506.98|2498.28|2505.71|2497.01|37
1628007410000|2021-08-03 16:16:50|2505.95|2497.25|2506.29|2497.59|2506.29|2497.59|2504.69|2495.99|32
1628007420000|2021-08-03 16:17:00|2506.25|2497.55|2506.88|2498.18|2507.24|2498.54|2506.21|2497.51|32
1628007430000|2021-08-03 16:17:10|2506.89|2498.19|2505.46|2496.76|2506.96|2498.26|2505.33|2496.63|29
1628007440000|2021-08-03 16:17:20|2505.48|2496.78|2505.21|2496.51|2505.76|2497.06|2505.19|2496.49|35
1628007450000|2021-08-03 16:17:30|2505.26|2496.56|2504.31|2495.61|2505.36|2496.66|2504.17|2495.47|32
1628007460000|2021-08-03 16:17:40|2504.26|2495.56|2499.79|2491.09|2504.29|2495.59|2499.79|2491.09|34
1628007470000|2021-08-03 16:17:50|2499.83|2491.13|2500.78|2492.08|2500.78|2492.08|2499.83|2491.13|37
1628007480000|2021-08-03 16:18:00|2500.86|2492.16|2500.15|2491.45|2502.73|2494.03|2500.15|2491.45|37
1628007490000|2021-08-03 16:18:10|2500.1|2491.4|2498.39|2489.69|2500.26|2491.56|2498.25|2489.55|38
1628007500000|2021-08-03 16:18:20|2498.44|2489.74|2499.51|2490.81|2501.87|2493.17|2498.44|2489.74|38
1628007510000|2021-08-03 16:18:30|2499.3|2490.6|2499.1|2490.4|2499.36|2490.66|2496.99|2488.29|39
1628007520000|2021-08-03 16:18:40|2499.64|2490.94|2501.11|2492.41|2502.91|2494.21|2499.64|2490.94|36
1628007530000|2021-08-03 16:18:50|2500.99|2492.29|2499.23|2490.53|2503.04|2494.34|2499.23|2490.53|39
1628007540000|2021-08-03 16:19:00|2499.19|2490.49|2497.57|2488.87|2499.19|2490.49|2496.57|2487.87|36
1628007550000|2021-08-03 16:19:10|2497.46|2488.76|2499.78|2491.08|2499.98|2491.28|2497.46|2488.76|37
1628007560000|2021-08-03 16:19:20|2499.84|2491.14|2499.52|2490.82|2500.06|2491.36|2498.19|2489.49|35
1628007570000|2021-08-03 16:19:30|2499.62|2490.92|2498.97|2490.27|2500.07|2491.37|2498.03|2489.33|36
1628007580000|2021-08-03 16:19:40|2498.93|2490.23|2498.79|2490.09|2499.75|2491.05|2498.5|2489.8|31
1628007590000|2021-08-03 16:19:50|2499.05|2490.35|2497.92|2489.22|2499.41|2490.71|2497.84|2489.14|35
1628007600000|2021-08-03 16:20:00|2497.95|2489.25|2499.56|2490.86|2499.56|2490.86|2497.95|2489.25|37
1628007610000|2021-08-03 16:20:10|2499.55|2490.85|2498.71|2490.01|2499.85|2491.15|2498.24|2489.54|34
1628007620000|2021-08-03 16:20:20|2498.67|2489.97|2500.22|2491.52|2500.23|2491.53|2497.97|2489.27|31
1628007630000|2021-08-03 16:20:30|2499.93|2491.23|2500.22|2491.52|2500.4|2491.7|2499.56|2490.86|16
1628007640000|2021-08-03 16:20:40|2500.23|2491.53|2498.34|2489.64|2500.34|2491.64|2498.34|2489.64|14
1628007650000|2021-08-03 16:20:50|2498.38|2489.68|2497.75|2489.05|2498.38|2489.68|2497.73|2489.03|25
1628007660000|2021-08-03 16:21:00|2497.6|2488.9|2499|2490.3|2499|2490.3|2497.6|2488.9|27
1628007670000|2021-08-03 16:21:10|2499.11|2490.41|2499.59|2490.89|2499.8|2491.1|2499.04|2490.34|32
1628007680000|2021-08-03 16:21:20|2499.56|2490.86|2499.2|2490.5|2499.57|2490.87|2498.32|2489.62|38
1628007690000|2021-08-03 16:21:30|2499.38|2490.68|2499.34|2490.64|2499.5|2490.8|2499.21|2490.51|36
1628007700000|2021-08-03 16:21:40|2499.33|2490.63|2499.32|2490.62|2499.43|2490.73|2499.16|2490.46|31
1628007710000|2021-08-03 16:21:50|2499.31|2490.61|2499.36|2490.66|2499.54|2490.84|2499.25|2490.55|29
1628007720000|2021-08-03 16:22:00|2499.33|2490.63|2498.06|2489.36|2499.33|2490.63|2496.92|2488.22|34
1628007730000|2021-08-03 16:22:10|2498.01|2489.31|2497.7|2489|2498.11|2489.41|2497.46|2488.76|37
1628007740000|2021-08-03 16:22:20|2497.64|2488.94|2496.71|2488.01|2497.64|2488.94|2496.06|2487.36|37
1628007750000|2021-08-03 16:22:30|2496.69|2487.99|2496.62|2487.92|2496.98|2488.28|2496.03|2487.33|37
1628007760000|2021-08-03 16:22:40|2496.36|2487.66|2496.38|2487.68|2496.53|2487.83|2495.85|2487.15|37
1628007770000|2021-08-03 16:22:50|2496.42|2487.72|2496.29|2487.59|2496.87|2488.17|2495.28|2486.58|39
1628007780000|2021-08-03 16:23:00|2496.33|2487.63|2494.87|2486.17|2496.33|2487.63|2494.51|2485.81|36
1628007790000|2021-08-03 16:23:10|2494.92|2486.22|2494.44|2485.74|2495.4|2486.7|2494.38|2485.68|35
1628007800000|2021-08-03 16:23:20|2494.37|2485.67|2494.35|2485.65|2494.45|2485.75|2493.52|2484.82|33
1628007810000|2021-08-03 16:23:30|2494.55|2485.85|2493.41|2484.71|2495.25|2486.55|2493.41|2484.71|25
1628007820000|2021-08-03 16:23:40|2493.64|2484.94|2493.29|2484.59|2493.88|2485.18|2492.94|2484.24|29
1628007830000|2021-08-03 16:23:50|2493.27|2484.57|2492.78|2484.08|2493.36|2484.66|2492.41|2483.71|28
1628007840000|2021-08-03 16:24:00|2492.59|2483.89|2492.36|2483.66|2493.07|2484.37|2492.36|2483.66|31
1628007850000|2021-08-03 16:24:10|2492.2|2483.5|2492.11|2483.41|2492.46|2483.76|2492.08|2483.38|19
1628007860000|2021-08-03 16:24:20|2492.26|2483.56|2492.1|2483.4|2493.37|2484.67|2492.06|2483.36|29
1628007870000|2021-08-03 16:24:30|2491.92|2483.22|2490.72|2482.02|2492.06|2483.36|2490.72|2482.02|38
1628007880000|2021-08-03 16:24:40|2490.87|2482.17|2490.94|2482.24|2491.33|2482.63|2490.69|2481.99|37
1628007890000|2021-08-03 16:24:50|2490.97|2482.27|2490.81|2482.11|2491.09|2482.39|2490.79|2482.09|31
1628007900000|2021-08-03 16:25:00|2490.91|2482.21|2493.81|2485.11|2494.29|2485.59|2490.91|2482.21|36
1628007910000|2021-08-03 16:25:10|2493.98|2485.28|2494.23|2485.53|2494.6|2485.9|2492.88|2484.18|37
1628007920000|2021-08-03 16:25:20|2494.72|2486.02|2494.39|2485.69|2494.94|2486.24|2494.13|2485.43|37
1628007930000|2021-08-03 16:25:30|2494.47|2485.77|2495.66|2486.96|2496.08|2487.38|2494.47|2485.77|39
1628007940000|2021-08-03 16:25:40|2495.72|2487.02|2495.41|2486.71|2495.72|2487.02|2494.57|2485.87|38
1628007950000|2021-08-03 16:25:50|2495.6|2486.9|2495.88|2487.18|2496|2487.3|2495.35|2486.65|39
1628007960000|2021-08-03 16:26:00|2495.86|2487.16|2496.62|2487.92|2496.72|2488.02|2495.24|2486.54|40
1628007970000|2021-08-03 16:26:10|2496.4|2487.7|2495.47|2486.77|2496.7|2488|2495.3|2486.6|38
1628007980000|2021-08-03 16:26:20|2495.32|2486.62|2494.55|2485.85|2495.4|2486.7|2494.3|2485.6|37
1628007990000|2021-08-03 16:26:30|2494.56|2485.86|2494.66|2485.96|2494.66|2485.96|2494.18|2485.48|31
1628008000000|2021-08-03 16:26:40|2494.64|2485.94|2494.41|2485.71|2494.64|2485.94|2494.22|2485.52|31
1628008010000|2021-08-03 16:26:50|2494.4|2485.7|2495.63|2486.93|2495.71|2487.01|2494.31|2485.61|26
1628008020000|2021-08-03 16:27:00|2495.62|2486.92|2495.51|2486.81|2495.76|2487.06|2495.44|2486.74|28
1628008030000|2021-08-03 16:27:10|2495.49|2486.79|2495.45|2486.75|2495.71|2487.01|2495.22|2486.52|33
1628008040000|2021-08-03 16:27:20|2495.44|2486.74|2495.55|2486.85|2495.66|2486.96|2495.39|2486.69|33
1628008050000|2021-08-03 16:27:30|2495.59|2486.89|2494.12|2485.42|2495.62|2486.92|2494.12|2485.42|37
1628008060000|2021-08-03 16:27:40|2494.1|2485.4|2493.61|2484.91|2494.1|2485.4|2493.42|2484.72|33
1628008070000|2021-08-03 16:27:50|2493.44|2484.74|2493.32|2484.62|2493.82|2485.12|2493.32|2484.62|36
1628008080000|2021-08-03 16:28:00|2493.3|2484.6|2493.6|2484.9|2493.6|2484.9|2491.54|2482.84|38
1628008090000|2021-08-03 16:28:10|2493.84|2485.14|2495.24|2486.54|2495.24|2486.54|2493.8|2485.1|28
1628008100000|2021-08-03 16:28:20|2495.18|2486.48|2494.37|2485.67|2495.32|2486.62|2494.26|2485.56|31
1628008110000|2021-08-03 16:28:30|2494.26|2485.56|2493.85|2485.15|2494.49|2485.79|2493.78|2485.08|26
1628008120000|2021-08-03 16:28:40|2493.91|2485.21|2493.21|2484.51|2494.01|2485.31|2492.85|2484.15|31
1628008130000|2021-08-03 16:28:50|2493.25|2484.55|2492.95|2484.25|2493.38|2484.68|2491.83|2483.13|33
1628008140000|2021-08-03 16:29:00|2493.09|2484.39|2494.81|2486.11|2494.81|2486.11|2492.25|2483.55|33
1628008150000|2021-08-03 16:29:10|2494.65|2485.95|2493.54|2484.84|2494.65|2485.95|2493.54|2484.84|36
1628008160000|2021-08-03 16:29:20|2493.06|2484.36|2493.59|2484.89|2493.75|2485.05|2492.58|2483.88|40
1628008170000|2021-08-03 16:29:30|2493.63|2484.93|2494.07|2485.37|2494.23|2485.53|2493.55|2484.85|38
1628008180000|2021-08-03 16:29:40|2494.1|2485.4|2494.29|2485.59|2494.29|2485.59|2493.58|2484.88|36
1628008190000|2021-08-03 16:29:50|2494.23|2485.53|2493.82|2485.12|2494.47|2485.77|2493.7|2485|36
1628008200000|2021-08-03 16:30:00|2493.72|2485.02|2494.78|2486.08|2494.78|2486.08|2492.79|2484.09|39
1628008210000|2021-08-03 16:30:10|2495.57|2486.87|2496.23|2487.53|2496.23|2487.53|2494.93|2486.23|35
1628008220000|2021-08-03 16:30:20|2496.38|2487.68|2496.82|2488.12|2496.82|2488.12|2496.25|2487.55|29
1628008230000|2021-08-03 16:30:30|2496.67|2487.97|2497.15|2488.45|2497.75|2489.05|2496.67|2487.97|37
1628008240000|2021-08-03 16:30:40|2497.12|2488.42|2497.29|2488.59|2497.78|2489.08|2496.84|2488.14|36
1628008250000|2021-08-03 16:30:50|2497.4|2488.7|2499.62|2490.92|2499.62|2490.92|2497.3|2488.6|35
1628008260000|2021-08-03 16:31:00|2499.72|2491.02|2499.31|2490.61|2500.66|2491.96|2498.94|2490.24|37
1628008270000|2021-08-03 16:31:10|2499.35|2490.65|2499.7|2491|2500.63|2491.93|2499.34|2490.64|32
1628008280000|2021-08-03 16:31:20|2499.76|2491.06|2500.3|2491.6|2500.31|2491.61|2499.68|2490.98|19
1628008290000|2021-08-03 16:31:30|2500.2|2491.5|2500.33|2491.63|2500.34|2491.64|2500.03|2491.33|17
1628008300000|2021-08-03 16:31:40|2500.34|2491.64|2500.74|2492.04|2500.74|2492.04|2499.98|2491.28|35
1628008310000|2021-08-03 16:31:50|2500.81|2492.11|2501.01|2492.31|2501.21|2492.51|2500.44|2491.74|34
1628008320000|2021-08-03 16:32:00|2501.34|2492.64|2501.3|2492.6|2501.49|2492.79|2500.88|2492.18|33
1628008330000|2021-08-03 16:32:10|2501.36|2492.66|2501.28|2492.58|2501.71|2493.01|2500.82|2492.12|38
1628008340000|2021-08-03 16:32:20|2501.14|2492.44|2501.82|2493.12|2501.91|2493.21|2501.01|2492.31|34
1628008350000|2021-08-03 16:32:30|2501.85|2493.15|2501.2|2492.5|2502.02|2493.32|2501.13|2492.43|32
1628008360000|2021-08-03 16:32:40|2501.19|2492.49|2501.34|2492.64|2501.87|2493.17|2501.11|2492.41|34
1628008370000|2021-08-03 16:32:50|2500.91|2492.21|2499.1|2490.4|2500.98|2492.28|2499.01|2490.31|30
1628008380000|2021-08-03 16:33:00|2499.11|2490.41|2494.8|2486.1|2499.41|2490.71|2494.52|2485.82|37
1628008390000|2021-08-03 16:33:10|2494.79|2486.09|2493.91|2485.21|2494.92|2486.22|2493.77|2485.07|37
1628008400000|2021-08-03 16:33:20|2493.83|2485.13|2491.94|2483.24|2494.4|2485.7|2491.94|2483.24|35
1628008410000|2021-08-03 16:33:30|2491.78|2483.08|2493.09|2484.39|2493.13|2484.43|2491.62|2482.92|34
1628008420000|2021-08-03 16:33:40|2492.87|2484.17|2495.92|2487.22|2495.92|2487.22|2492.82|2484.12|36
1628008430000|2021-08-03 16:33:50|2496.25|2487.55|2495.82|2487.12|2496.74|2488.04|2495.82|2487.12|33
1628008440000|2021-08-03 16:34:00|2495.85|2487.15|2496.39|2487.69|2497.11|2488.41|2495.82|2487.12|24
1628008450000|2021-08-03 16:34:10|2496.09|2487.39|2497.97|2489.27|2498.74|2490.04|2496.09|2487.39|21
1628008460000|2021-08-03 16:34:20|2498.13|2489.43|2497.47|2488.77|2498.52|2489.82|2496.16|2487.46|36
1628008470000|2021-08-03 16:34:30|2497.41|2488.71|2495.28|2486.58|2498.13|2489.43|2495.26|2486.56|37
1628008480000|2021-08-03 16:34:40|2495.31|2486.61|2495.52|2486.82|2496.66|2487.96|2495.16|2486.46|40
1628008490000|2021-08-03 16:34:50|2495.3|2486.6|2495.29|2486.59|2496.68|2487.98|2495.28|2486.58|33
1628008500000|2021-08-03 16:35:00|2495.12|2486.42|2497.69|2488.99|2497.74|2489.04|2494.88|2486.18|33
1628008510000|2021-08-03 16:35:10|2497.25|2488.55|2494.44|2485.74|2497.25|2488.55|2494.44|2485.74|39
1628008520000|2021-08-03 16:35:20|2494.4|2485.7|2494.2|2485.5|2494.41|2485.71|2493.66|2484.96|35
1628008530000|2021-08-03 16:35:30|2494.13|2485.43|2493.3|2484.6|2494.31|2485.61|2493.3|2484.6|28
1628008540000|2021-08-03 16:35:40|2493.31|2484.61|2493.49|2484.79|2493.62|2484.92|2492.85|2484.15|30
1628008550000|2021-08-03 16:35:50|2493.55|2484.85|2492.76|2484.06|2493.61|2484.91|2492.71|2484.01|38
1628008560000|2021-08-03 16:36:00|2492.65|2483.95|2495.15|2486.45|2495.18|2486.48|2492.65|2483.95|39
1628008570000|2021-08-03 16:36:10|2495.05|2486.35|2494.56|2485.86|2495.05|2486.35|2494.48|2485.78|34
1628008580000|2021-08-03 16:36:20|2494.53|2485.83|2494.06|2485.36|2495.55|2486.85|2493.55|2484.85|33
1628008590000|2021-08-03 16:36:30|2493.96|2485.26|2492.89|2484.19|2493.96|2485.26|2492.77|2484.07|29
1628008600000|2021-08-03 16:36:40|2493.02|2484.32|2492.4|2483.7|2493.1|2484.4|2492.4|2483.7|31
1628008610000|2021-08-03 16:36:50|2492.51|2483.81|2492.93|2484.23|2493.04|2484.34|2492.47|2483.77|35
1628008620000|2021-08-03 16:37:00|2492.92|2484.22|2493|2484.3|2494.52|2485.82|2492.88|2484.18|32
1628008630000|2021-08-03 16:37:10|2492.88|2484.18|2492.42|2483.72|2493.36|2484.66|2492.24|2483.54|39
1628008640000|2021-08-03 16:37:20|2492.41|2483.71|2492.43|2483.73|2492.92|2484.22|2492.14|2483.44|39
1628008650000|2021-08-03 16:37:30|2492.46|2483.76|2492.52|2483.82|2492.79|2484.09|2492.22|2483.52|37
1628008660000|2021-08-03 16:37:40|2492.61|2483.91|2493.47|2484.77|2493.47|2484.77|2492.53|2483.83|36
1628008670000|2021-08-03 16:37:50|2493.43|2484.73|2492.65|2483.95|2493.45|2484.75|2491.45|2482.75|37
1628008680000|2021-08-03 16:38:00|2492.71|2484.01|2491.9|2483.2|2492.85|2484.15|2491.7|2483|33
1628008690000|2021-08-03 16:38:10|2491.83|2483.13|2491.05|2482.35|2492.11|2483.41|2489.97|2481.27|34
1628008700000|2021-08-03 16:38:20|2491.2|2482.5|2491.79|2483.09|2491.94|2483.24|2491.1|2482.4|37
1628008710000|2021-08-03 16:38:30|2491.81|2483.11|2492.23|2483.53|2492.5|2483.8|2491.65|2482.95|38
1628008720000|2021-08-03 16:38:40|2492.44|2483.74|2492.12|2483.42|2492.6|2483.9|2492.08|2483.38|32
1628008730000|2021-08-03 16:38:50|2492.1|2483.4|2492.42|2483.72|2492.45|2483.75|2491.93|2483.23|35
1628008740000|2021-08-03 16:39:00|2492.44|2483.74|2493.54|2484.84|2493.82|2485.12|2492.44|2483.74|36
1628008750000|2021-08-03 16:39:10|2493.49|2484.79|2492.77|2484.07|2493.99|2485.29|2492.77|2484.07|37
1628008760000|2021-08-03 16:39:20|2492.76|2484.06|2491.79|2483.09|2492.9|2484.2|2491.79|2483.09|37
1628008770000|2021-08-03 16:39:30|2491.91|2483.21|2490.68|2481.98|2491.91|2483.21|2490.43|2481.73|37
1628008780000|2021-08-03 16:39:40|2490.6|2481.9|2489.54|2480.84|2490.72|2482.02|2489.4|2480.7|39
1628008790000|2021-08-03 16:39:50|2489.53|2480.83|2489.45|2480.75|2489.77|2481.07|2489.34|2480.64|33
1628008800000|2021-08-03 16:40:00|2489.42|2480.72|2489.4|2480.7|2489.42|2480.72|2488.97|2480.27|24
1628008810000|2021-08-03 16:40:10|2489.5|2480.8|2492.04|2483.34|2492.35|2483.65|2489.26|2480.56|33
1628008820000|2021-08-03 16:40:20|2492|2483.3|2492.43|2483.73|2492.51|2483.81|2491.98|2483.28|34
1628008830000|2021-08-03 16:40:30|2492.82|2484.12|2491.93|2483.23|2493.32|2484.62|2491.93|2483.23|27
1628008840000|2021-08-03 16:40:40|2492.19|2483.49|2493.16|2484.46|2493.3|2484.6|2492.14|2483.44|34
1628008850000|2021-08-03 16:40:50|2493.15|2484.45|2493.65|2484.95|2493.65|2484.95|2493.04|2484.34|38
1628008860000|2021-08-03 16:41:00|2494.02|2485.32|2494.61|2485.91|2494.84|2486.14|2494.02|2485.32|37
1628008870000|2021-08-03 16:41:10|2494.81|2486.11|2494.38|2485.68|2495.03|2486.33|2494.19|2485.49|28
1628008880000|2021-08-03 16:41:20|2494.47|2485.77|2494.84|2486.14|2495.05|2486.35|2494.36|2485.66|29
1628008890000|2021-08-03 16:41:30|2494.62|2485.92|2495.05|2486.35|2495.2|2486.5|2494.61|2485.91|29
1628008900000|2021-08-03 16:41:40|2495|2486.3|2494.98|2486.28|2495.1|2486.4|2494.92|2486.22|21
1628008910000|2021-08-03 16:41:50|2495.04|2486.34|2494.98|2486.28|2495.12|2486.42|2494.98|2486.28|12
1628008920000|2021-08-03 16:42:00|2495.02|2486.32|2492.47|2483.77|2495.09|2486.39|2492.47|2483.77|33
1628008930000|2021-08-03 16:42:10|2492.43|2483.73|2492.22|2483.52|2492.58|2483.88|2492.1|2483.4|34
1628008940000|2021-08-03 16:42:20|2492.04|2483.34|2492.42|2483.72|2492.63|2483.93|2492.04|2483.34|32
1628008950000|2021-08-03 16:42:30|2492.34|2483.64|2492.46|2483.76|2492.62|2483.92|2492.3|2483.6|35
1628008960000|2021-08-03 16:42:40|2492.55|2483.85|2493.33|2484.63|2493.36|2484.66|2492.34|2483.64|32
1628008970000|2021-08-03 16:42:50|2493.27|2484.57|2493.21|2484.51|2493.61|2484.91|2492.17|2483.47|34
1628008980000|2021-08-03 16:43:00|2492.75|2484.05|2493.55|2484.85|2493.55|2484.85|2492.64|2483.94|36
1628008990000|2021-08-03 16:43:10|2492.97|2484.27|2492.07|2483.37|2493.45|2484.75|2491.74|2483.04|37
1628009000000|2021-08-03 16:43:20|2492.03|2483.33|2490.3|2481.6|2492.17|2483.47|2489.81|2481.11|34
1628009010000|2021-08-03 16:43:30|2490.09|2481.39|2490.07|2481.37|2491|2482.3|2489.82|2481.12|37
1628009020000|2021-08-03 16:43:40|2489.88|2481.18|2489.22|2480.52|2489.88|2481.18|2488.84|2480.14|37
1628009030000|2021-08-03 16:43:50|2489.45|2480.75|2491.99|2483.29|2492.34|2483.64|2488.85|2480.15|38
1628009040000|2021-08-03 16:44:00|2491.83|2483.13|2490.71|2482.01|2492.1|2483.4|2490.14|2481.44|39
1628009050000|2021-08-03 16:44:10|2490.79|2482.09|2491.46|2482.76|2492.02|2483.32|2490.62|2481.92|37
1628009060000|2021-08-03 16:44:20|2491.36|2482.66|2491.37|2482.67|2492.13|2483.43|2491|2482.3|37
1628009070000|2021-08-03 16:44:30|2491.41|2482.71|2489.85|2481.15|2492.11|2483.41|2489.75|2481.05|32
1628009080000|2021-08-03 16:44:40|2489.84|2481.14|2490.6|2481.9|2490.61|2481.91|2489.72|2481.02|29
1628009090000|2021-08-03 16:44:50|2490.61|2481.91|2490.59|2481.89|2490.79|2482.09|2490.44|2481.74|29
1628009100000|2021-08-03 16:45:00|2490.58|2481.88|2491.72|2483.02|2491.79|2483.09|2490.54|2481.84|26
1628009110000|2021-08-03 16:45:10|2491.71|2483.01|2491.26|2482.56|2492.07|2483.37|2490.81|2482.11|34
1628009120000|2021-08-03 16:45:20|2491.2|2482.5|2490.71|2482.01|2491.39|2482.69|2490.57|2481.87|27
1628009130000|2021-08-03 16:45:30|2490.74|2482.04|2488.21|2479.51|2491.28|2482.58|2487.54|2478.84|38
1628009140000|2021-08-03 16:45:40|2488.13|2479.43|2489.78|2481.08|2489.78|2481.08|2488.11|2479.41|29
1628009150000|2021-08-03 16:45:50|2490.03|2481.33|2491.05|2482.35|2491.34|2482.64|2489.77|2481.07|33
1628009160000|2021-08-03 16:46:00|2491.22|2482.52|2491.96|2483.26|2492.21|2483.51|2490.8|2482.1|28
1628009170000|2021-08-03 16:46:10|2492.06|2483.36|2492.33|2483.63|2492.33|2483.63|2491.82|2483.12|34
1628009180000|2021-08-03 16:46:20|2491.99|2483.29|2491.98|2483.28|2492.29|2483.59|2491.87|2483.17|17
1628009190000|2021-08-03 16:46:30|2491.99|2483.29|2492.88|2484.18|2492.88|2484.18|2491.94|2483.24|27
1628009200000|2021-08-03 16:46:40|2493|2484.3|2494.6|2485.9|2494.92|2486.22|2493|2484.3|40
1628009210000|2021-08-03 16:46:50|2495.2|2486.5|2495.03|2486.33|2495.2|2486.5|2493.8|2485.1|40
1628009220000|2021-08-03 16:47:00|2495.02|2486.32|2494.92|2486.22|2495.28|2486.58|2494.68|2485.98|36
1628009230000|2021-08-03 16:47:10|2494.93|2486.23|2495.26|2486.56|2495.74|2487.04|2494.78|2486.08|33
1628009240000|2021-08-03 16:47:20|2494.89|2486.19|2494.21|2485.51|2494.89|2486.19|2494.21|2485.51|35
1628009250000|2021-08-03 16:47:30|2494.13|2485.43|2494.44|2485.74|2494.72|2486.02|2494.01|2485.31|29
1628009260000|2021-08-03 16:47:40|2494.45|2485.75|2494.17|2485.47|2494.74|2486.04|2494.07|2485.37|29
1628009270000|2021-08-03 16:47:50|2494.15|2485.45|2494.11|2485.41|2494.36|2485.66|2493.66|2484.96|34
1628009280000|2021-08-03 16:48:00|2494.16|2485.46|2494.21|2485.51|2494.24|2485.54|2493.97|2485.27|33
1628009290000|2021-08-03 16:48:10|2494.46|2485.76|2495.02|2486.32|2495.03|2486.33|2494.45|2485.75|35
1628009300000|2021-08-03 16:48:20|2495.07|2486.37|2495.05|2486.35|2495.27|2486.57|2494.88|2486.18|36
1628009310000|2021-08-03 16:48:30|2495.04|2486.34|2493.75|2485.05|2495.16|2486.46|2493.42|2484.72|36
1628009320000|2021-08-03 16:48:40|2493.69|2484.99|2495.79|2487.09|2495.79|2487.09|2493.69|2484.99|37
1628009330000|2021-08-03 16:48:50|2495.81|2487.11|2495.78|2487.08|2495.99|2487.29|2495.51|2486.81|39
1628009340000|2021-08-03 16:49:00|2496.06|2487.36|2495.98|2487.28|2496.18|2487.48|2495.78|2487.08|32
1628009350000|2021-08-03 16:49:10|2496.17|2487.47|2496.34|2487.64|2496.45|2487.75|2496|2487.3|35
1628009360000|2021-08-03 16:49:20|2496.32|2487.62|2496.6|2487.9|2496.66|2487.96|2496.15|2487.45|35
1628009370000|2021-08-03 16:49:30|2496.64|2487.94|2497.74|2489.04|2497.76|2489.06|2496.58|2487.88|27
1628009380000|2021-08-03 16:49:40|2497.73|2489.03|2497.65|2488.95|2497.73|2489.03|2496.69|2487.99|37
1628009390000|2021-08-03 16:49:50|2497.66|2488.96|2497.85|2489.15|2498|2489.3|2497.17|2488.47|25
1628009400000|2021-08-03 16:50:00|2497.92|2489.22|2498.54|2489.84|2498.57|2489.87|2497.62|2488.92|26
1628009410000|2021-08-03 16:50:10|2498.49|2489.79|2498.74|2490.04|2498.79|2490.09|2498.45|2489.75|18
1628009420000|2021-08-03 16:50:20|2498.76|2490.06|2498.66|2489.96|2498.84|2490.14|2498.57|2489.87|27
1628009430000|2021-08-03 16:50:30|2498.72|2490.02|2498.24|2489.54|2499.01|2490.31|2498.24|2489.54|25
1628009440000|2021-08-03 16:50:40|2498.17|2489.47|2497.34|2488.64|2498.17|2489.47|2497.24|2488.54|34
1628009450000|2021-08-03 16:50:50|2497.37|2488.67|2496.67|2487.97|2497.7|2489|2496.67|2487.97|30
1628009460000|2021-08-03 16:51:00|2496.64|2487.94|2498.11|2489.41|2498.11|2489.41|2496.64|2487.94|26
1628009470000|2021-08-03 16:51:10|2498.45|2489.75|2499.09|2490.39|2499.15|2490.45|2498.43|2489.73|24
1628009480000|2021-08-03 16:51:20|2499.16|2490.46|2498.54|2489.84|2499.36|2490.66|2498.31|2489.61|30
1628009490000|2021-08-03 16:51:30|2498.53|2489.83|2499.21|2490.51|2499.31|2490.61|2498.43|2489.73|36
1628009500000|2021-08-03 16:51:40|2499.46|2490.76|2499.35|2490.65|2499.46|2490.76|2498.98|2490.28|40
1628009510000|2021-08-03 16:51:50|2499.28|2490.58|2499.14|2490.44|2499.58|2490.88|2499.04|2490.34|33
1628009520000|2021-08-03 16:52:00|2499.16|2490.46|2497.65|2488.95|2499.42|2490.72|2497.27|2488.57|37
1628009530000|2021-08-03 16:52:10|2497.25|2488.55|2497.47|2488.77|2497.61|2488.91|2496.74|2488.04|37
1628009540000|2021-08-03 16:52:20|2497.51|2488.81|2498.03|2489.33|2498.27|2489.57|2497.43|2488.73|37
1628009550000|2021-08-03 16:52:30|2498.02|2489.32|2498.87|2490.17|2499.01|2490.31|2497.83|2489.13|36
1628009560000|2021-08-03 16:52:40|2498.95|2490.25|2499.56|2490.86|2499.9|2491.2|2498.87|2490.17|40
1628009570000|2021-08-03 16:52:50|2499.7|2491|2499.68|2490.98|2499.75|2491.05|2499.31|2490.61|38
1628009580000|2021-08-03 16:53:00|2499.84|2491.14|2500.33|2491.63|2500.73|2492.03|2499.58|2490.88|39
1628009590000|2021-08-03 16:53:10|2500.38|2491.68|2499.45|2490.75|2500.94|2492.24|2499.45|2490.75|34
1628009600000|2021-08-03 16:53:20|2499.25|2490.55|2499.96|2491.26|2500.05|2491.35|2497.94|2489.24|38
1628009610000|2021-08-03 16:53:30|2499.97|2491.27|2500.59|2491.89|2500.65|2491.95|2499.83|2491.13|35
1628009620000|2021-08-03 16:53:40|2500.71|2492.01|2502.37|2493.67|2502.59|2493.89|2500.71|2492.01|40
1628009630000|2021-08-03 16:53:50|2502.15|2493.45|2501.39|2492.69|2502.52|2493.82|2501.39|2492.69|37
1628009640000|2021-08-03 16:54:00|2501.57|2492.87|2501.82|2493.12|2502.19|2493.49|2501.57|2492.87|38
1628009650000|2021-08-03 16:54:10|2501.83|2493.13|2501.32|2492.62|2502.07|2493.37|2500.94|2492.24|39
1628009660000|2021-08-03 16:54:20|2501.65|2492.95|2502.79|2494.09|2502.85|2494.15|2501.65|2492.95|36
1628009670000|2021-08-03 16:54:30|2502.88|2494.18|2502.77|2494.07|2503.39|2494.69|2502.72|2494.02|32
1628009680000|2021-08-03 16:54:40|2503.01|2494.31|2503.29|2494.59|2503.59|2494.89|2502.71|2494.01|29
1628009690000|2021-08-03 16:54:50|2503.3|2494.6|2503.91|2495.21|2504.23|2495.53|2503.3|2494.6|38
1628009700000|2021-08-03 16:55:00|2504.03|2495.33|2503.74|2495.04|2504.2|2495.5|2503.33|2494.63|34
1628009710000|2021-08-03 16:55:10|2503.66|2494.96|2503.38|2494.68|2504.23|2495.53|2503.38|2494.68|19
1628009720000|2021-08-03 16:55:20|2503.43|2494.73|2502.53|2493.83|2503.75|2495.05|2502.45|2493.75|33
1628009730000|2021-08-03 16:55:30|2502.57|2493.87|2503.32|2494.62|2503.81|2495.11|2502.48|2493.78|33
1628009740000|2021-08-03 16:55:40|2503.37|2494.67|2505.41|2496.71|2505.67|2496.97|2503.25|2494.55|35
1628009750000|2021-08-03 16:55:50|2505.08|2496.38|2505.34|2496.64|2505.45|2496.75|2504.86|2496.16|33
1628009760000|2021-08-03 16:56:00|2505|2496.3|2505.31|2496.61|2505.77|2497.07|2505|2496.3|37
1628009770000|2021-08-03 16:56:10|2505.33|2496.63|2504.91|2496.21|2505.79|2497.09|2504.74|2496.04|36
1628009780000|2021-08-03 16:56:20|2504.99|2496.29|2505.31|2496.61|2505.34|2496.64|2504.73|2496.03|36
1628009790000|2021-08-03 16:56:30|2505.3|2496.6|2505.62|2496.92|2505.68|2496.98|2505.25|2496.55|26
1628009800000|2021-08-03 16:56:40|2505.58|2496.88|2503.91|2495.21|2505.62|2496.92|2503.91|2495.21|21
1628009810000|2021-08-03 16:56:50|2503.93|2495.23|2503.78|2495.08|2504.23|2495.53|2503.78|2495.08|31
1628009820000|2021-08-03 16:57:00|2503.8|2495.1|2503.41|2494.71|2503.8|2495.1|2503.22|2494.52|29
1628009830000|2021-08-03 16:57:10|2503.45|2494.75|2503.14|2494.44|2503.53|2494.83|2502.67|2493.97|36
1628009840000|2021-08-03 16:57:20|2503.2|2494.5|2503.8|2495.1|2504.11|2495.41|2502.96|2494.26|31
1628009850000|2021-08-03 16:57:30|2503.74|2495.04|2503.77|2495.07|2504.11|2495.41|2503.58|2494.88|38
1628009860000|2021-08-03 16:57:40|2503.57|2494.87|2502.68|2493.98|2503.62|2494.92|2502.35|2493.65|32
1628009870000|2021-08-03 16:57:50|2502.58|2493.88|2503.48|2494.78|2503.48|2494.78|2501.91|2493.21|32
1628009880000|2021-08-03 16:58:00|2503.52|2494.82|2504.45|2495.75|2504.52|2495.82|2503.46|2494.76|24
1628009890000|2021-08-03 16:58:10|2504.38|2495.68|2504.79|2496.09|2504.8|2496.1|2504.37|2495.67|20
1628009900000|2021-08-03 16:58:20|2504.82|2496.12|2504.56|2495.86|2504.82|2496.12|2503.38|2494.68|29
1628009910000|2021-08-03 16:58:30|2504.66|2495.96|2504.51|2495.81|2504.66|2495.96|2503.78|2495.08|34
1628009920000|2021-08-03 16:58:40|2504.68|2495.98|2504.53|2495.83|2505.34|2496.64|2504.49|2495.79|24
1628009930000|2021-08-03 16:58:50|2504.52|2495.82|2503.97|2495.27|2504.52|2495.82|2503.21|2494.51|35
1628009940000|2021-08-03 16:59:00|2503.95|2495.25|2503.71|2495.01|2503.97|2495.27|2503.67|2494.97|30
1628009950000|2021-08-03 16:59:10|2503.8|2495.1|2503.85|2495.15|2504.01|2495.31|2503.67|2494.97|34
1628009960000|2021-08-03 16:59:20|2503.87|2495.17|2504.48|2495.78|2504.5|2495.8|2503.77|2495.07|33
1628009970000|2021-08-03 16:59:30|2504.49|2495.79|2502.99|2494.29|2504.49|2495.79|2502.8|2494.1|30
1628009980000|2021-08-03 16:59:40|2502.95|2494.25|2503.48|2494.78|2504.34|2495.64|2502.89|2494.19|37
1628009990000|2021-08-03 16:59:50|2503.71|2495.01|2503.8|2495.1|2504.68|2495.98|2503.71|2495.01|38
1628010000000|2021-08-03 17:00:00|2503.82|2495.12|2504.35|2495.65|2504.56|2495.86|2502.18|2493.48|35
1628010010000|2021-08-03 17:00:10|2504.27|2495.57|2504.6|2495.9|2504.6|2495.9|2503.83|2495.13|34
1628010020000|2021-08-03 17:00:20|2504.37|2495.67|2504.95|2496.25|2505.16|2496.46|2504.35|2495.65|40
1628010030000|2021-08-03 17:00:30|2504.96|2496.26|2506.23|2497.53|2506.4|2497.7|2504.7|2496|38
1628010040000|2021-08-03 17:00:40|2506.39|2497.69|2506.19|2497.49|2506.68|2497.98|2506|2497.3|33
1628010050000|2021-08-03 17:00:50|2506.16|2497.46|2506.97|2498.27|2507.12|2498.42|2505.89|2497.19|38
1628010060000|2021-08-03 17:01:00|2507.53|2498.83|2507.08|2498.38|2507.98|2499.28|2507.03|2498.33|38
1628010070000|2021-08-03 17:01:10|2507.02|2498.32|2505.83|2497.13|2507.37|2498.67|2505.11|2496.41|36
1628010080000|2021-08-03 17:01:20|2505.82|2497.12|2507.79|2499.09|2507.79|2499.09|2505.4|2496.7|39
1628010090000|2021-08-03 17:01:30|2507.78|2499.08|2507.13|2498.43|2508.39|2499.69|2506.87|2498.17|35
1628010100000|2021-08-03 17:01:40|2507.14|2498.44|2509.21|2500.51|2509.32|2500.62|2507.14|2498.44|33
1628010110000|2021-08-03 17:01:50|2509.18|2500.48|2510.08|2501.38|2510.08|2501.38|2509.18|2500.48|34
1628010120000|2021-08-03 17:02:00|2510.19|2501.49|2511.94|2503.24|2511.98|2503.28|2510.19|2501.49|37
1628010130000|2021-08-03 17:02:10|2512.02|2503.32|2510.89|2502.19|2512.67|2503.97|2510.62|2501.92|32
1628010140000|2021-08-03 17:02:20|2511.19|2502.49|2513|2504.3|2513.06|2504.36|2510.91|2502.21|38
1628010150000|2021-08-03 17:02:30|2512.98|2504.28|2512.14|2503.44|2512.98|2504.28|2511.43|2502.73|39
1628010160000|2021-08-03 17:02:40|2512.95|2504.25|2510.48|2501.78|2512.95|2504.25|2510.08|2501.38|38
1628010170000|2021-08-03 17:02:50|2509.86|2501.16|2510.9|2502.2|2511.35|2502.65|2509.55|2500.85|38
1628010180000|2021-08-03 17:03:00|2511.31|2502.61|2510.36|2501.66|2511.31|2502.61|2510.2|2501.5|33
1628010190000|2021-08-03 17:03:10|2510.48|2501.78|2510.44|2501.74|2510.98|2502.28|2510.3|2501.6|36
1628010200000|2021-08-03 17:03:20|2510.67|2501.97|2510.84|2502.14|2510.84|2502.14|2510.36|2501.66|36
1628010210000|2021-08-03 17:03:30|2510.85|2502.15|2512.51|2503.81|2512.51|2503.81|2510.85|2502.15|21
1628010220000|2021-08-03 17:03:40|2512.5|2503.8|2512.49|2503.79|2512.5|2503.8|2512.09|2503.39|32
1628010230000|2021-08-03 17:03:50|2512.5|2503.8|2512.91|2504.21|2513.2|2504.5|2512.5|2503.8|28
1628010240000|2021-08-03 17:04:00|2512.76|2504.06|2513.04|2504.34|2513.36|2504.66|2512.14|2503.44|35
1628010250000|2021-08-03 17:04:10|2513.1|2504.4|2513.29|2504.59|2513.65|2504.95|2513.07|2504.37|31
1628010260000|2021-08-03 17:04:20|2513.18|2504.48|2514.07|2505.37|2514.13|2505.43|2513.11|2504.41|33
1628010270000|2021-08-03 17:04:30|2514.12|2505.42|2513.82|2505.12|2514.32|2505.62|2513.16|2504.46|37
1628010280000|2021-08-03 17:04:40|2513.78|2505.08|2513.62|2504.92|2514.14|2505.44|2513.57|2504.87|38
1628010290000|2021-08-03 17:04:50|2513.6|2504.9|2514.37|2505.67|2514.48|2505.78|2513.6|2504.9|36
1628010300000|2021-08-03 17:05:00|2514.23|2505.53|2514.75|2506.05|2514.75|2506.05|2514.22|2505.52|34
1628010310000|2021-08-03 17:05:10|2514.44|2505.74|2513.3|2504.6|2515|2506.3|2513.3|2504.6|34
1628010320000|2021-08-03 17:05:20|2513.12|2504.42|2510.84|2502.14|2513.37|2504.67|2510.84|2502.14|40
1628010330000|2021-08-03 17:05:30|2510.82|2502.12|2510.36|2501.66|2511.05|2502.35|2510.31|2501.61|33
1628010340000|2021-08-03 17:05:40|2510.33|2501.63|2508.7|2500|2512.38|2503.68|2508.6|2499.9|35
1628010350000|2021-08-03 17:05:50|2508.61|2499.91|2508.65|2499.95|2509.21|2500.51|2508.44|2499.74|33
1628010360000|2021-08-03 17:06:00|2508.67|2499.97|2506.55|2497.85|2508.67|2499.97|2506.55|2497.85|36
1628010370000|2021-08-03 17:06:10|2506.56|2497.86|2505.2|2496.5|2506.74|2498.04|2504.61|2495.91|38
1628010380000|2021-08-03 17:06:20|2504.95|2496.25|2504.73|2496.03|2504.95|2496.25|2503.49|2494.79|32
1628010390000|2021-08-03 17:06:30|2504.74|2496.04|2506.48|2497.78|2506.85|2498.15|2504.68|2495.98|39
1628010400000|2021-08-03 17:06:40|2506.36|2497.66|2506.75|2498.05|2506.81|2498.11|2506.28|2497.58|36
1628010410000|2021-08-03 17:06:50|2506.71|2498.01|2507.11|2498.41|2507.11|2498.41|2506.45|2497.75|37
1628010420000|2021-08-03 17:07:00|2506.74|2498.04|2507.76|2499.06|2507.88|2499.18|2506.74|2498.04|37
1628010430000|2021-08-03 17:07:10|2507.91|2499.21|2506.67|2497.97|2508.25|2499.55|2506.66|2497.96|39
1628010440000|2021-08-03 17:07:20|2506.65|2497.95|2507.03|2498.33|2507.72|2499.02|2506.29|2497.59|36
1628010450000|2021-08-03 17:07:30|2506.82|2498.12|2504.22|2495.52|2507.18|2498.48|2504.11|2495.41|35
1628010460000|2021-08-03 17:07:40|2504.47|2495.77|2504.78|2496.08|2505.16|2496.46|2504.1|2495.4|35
1628010470000|2021-08-03 17:07:50|2504.75|2496.05|2503.64|2494.94|2505.07|2496.37|2503.18|2494.48|37
1628010480000|2021-08-03 17:08:00|2503.52|2494.82|2505.44|2496.74|2505.61|2496.91|2503.52|2494.82|37
1628010490000|2021-08-03 17:08:10|2505.46|2496.76|2505.15|2496.45|2505.51|2496.81|2505.15|2496.45|39
1628010500000|2021-08-03 17:08:20|2505.19|2496.49|2505.25|2496.55|2505.43|2496.73|2505.16|2496.46|38
1628010510000|2021-08-03 17:08:30|2505.35|2496.65|2505.39|2496.69|2505.39|2496.69|2504.46|2495.76|38
1628010520000|2021-08-03 17:08:40|2505.38|2496.68|2506.08|2497.38|2506.14|2497.44|2504.97|2496.27|35
1628010530000|2021-08-03 17:08:50|2506.03|2497.33|2506.2|2497.5|2506.45|2497.75|2505.85|2497.15|38
1628010540000|2021-08-03 17:09:00|2506.37|2497.67|2506.27|2497.57|2506.83|2498.13|2506.25|2497.55|36
1628010550000|2021-08-03 17:09:10|2506.26|2497.56|2505.3|2496.6|2506.3|2497.6|2505.1|2496.4|33
1628010560000|2021-08-03 17:09:20|2505.1|2496.4|2505.37|2496.67|2505.52|2496.82|2505.1|2496.4|32
1628010570000|2021-08-03 17:09:30|2505.2|2496.5|2505.15|2496.45|2505.48|2496.78|2504.97|2496.27|25
1628010580000|2021-08-03 17:09:40|2505.14|2496.44|2504.07|2495.37|2505.2|2496.5|2503.55|2494.85|36
1628010590000|2021-08-03 17:09:50|2504.19|2495.49|2502.97|2494.27|2504.39|2495.69|2502.73|2494.03|37
1628010600000|2021-08-03 17:10:00|2502.96|2494.26|2504.73|2496.03|2504.76|2496.06|2502.96|2494.26|35
1628010610000|2021-08-03 17:10:10|2504.78|2496.08|2504.52|2495.82|2504.85|2496.15|2503.75|2495.05|40
1628010620000|2021-08-03 17:10:20|2504.51|2495.81|2504.48|2495.78|2504.7|2496|2504.33|2495.63|39
1628010630000|2021-08-03 17:10:30|2504.51|2495.81|2504.56|2495.86|2504.73|2496.03|2504.23|2495.53|34
1628010640000|2021-08-03 17:10:40|2504.63|2495.93|2504.66|2495.96|2504.77|2496.07|2504.47|2495.77|35
1628010650000|2021-08-03 17:10:50|2504.67|2495.97|2504.61|2495.91|2504.85|2496.15|2504.52|2495.82|37
1628010660000|2021-08-03 17:11:00|2504.62|2495.92|2505.39|2496.69|2505.58|2496.88|2504.59|2495.89|33
1628010670000|2021-08-03 17:11:10|2505.45|2496.75|2505.82|2497.12|2505.92|2497.22|2505.39|2496.69|37
1628010680000|2021-08-03 17:11:20|2505.72|2497.02|2505.84|2497.14|2505.9|2497.2|2505.68|2496.98|32
1628010690000|2021-08-03 17:11:30|2505.77|2497.07|2506.47|2497.77|2506.49|2497.79|2505.77|2497.07|31
1628010700000|2021-08-03 17:11:40|2506.49|2497.79|2506.67|2497.97|2506.98|2498.28|2506.49|2497.79|31
1628010710000|2021-08-03 17:11:50|2506.75|2498.05|2506.9|2498.2|2506.98|2498.28|2506.69|2497.99|30
1628010720000|2021-08-03 17:12:00|2506.96|2498.26|2506.94|2498.24|2507.1|2498.4|2506.74|2498.04|35
1628010730000|2021-08-03 17:12:10|2506.76|2498.06|2504.86|2496.16|2506.94|2498.24|2504.73|2496.03|33
1628010740000|2021-08-03 17:12:20|2505.07|2496.37|2506.24|2497.54|2506.35|2497.65|2505.07|2496.37|34
1628010750000|2021-08-03 17:12:30|2505.96|2497.26|2506.12|2497.42|2506.43|2497.73|2505.96|2497.26|31
1628010760000|2021-08-03 17:12:40|2506.1|2497.4|2505.12|2496.42|2506.28|2497.58|2505.08|2496.38|36
1628010770000|2021-08-03 17:12:50|2505.03|2496.33|2505.34|2496.64|2505.34|2496.64|2504.95|2496.25|30
1628010780000|2021-08-03 17:13:00|2505.73|2497.03|2506.28|2497.58|2507.07|2498.37|2505.73|2497.03|35
1628010790000|2021-08-03 17:13:10|2506.35|2497.65|2506.22|2497.52|2506.73|2498.03|2506.19|2497.49|36
1628010800000|2021-08-03 17:13:20|2506.28|2497.58|2506.45|2497.75|2506.65|2497.95|2506.16|2497.46|36
1628010810000|2021-08-03 17:13:30|2506.39|2497.69|2506.19|2497.49|2506.67|2497.97|2506.19|2497.49|36
1628010820000|2021-08-03 17:13:40|2506.11|2497.41|2506.12|2497.42|2506.57|2497.87|2506.05|2497.35|34
1628010830000|2021-08-03 17:13:50|2506.1|2497.4|2505.4|2496.7|2506.21|2497.51|2505.4|2496.7|34
1628010840000|2021-08-03 17:14:00|2505.33|2496.63|2506.35|2497.65|2506.61|2497.91|2504.69|2495.99|39
1628010850000|2021-08-03 17:14:10|2506.34|2497.64|2507.61|2498.91|2507.85|2499.15|2506.29|2497.59|37
1628010860000|2021-08-03 17:14:20|2507.58|2498.88|2507.23|2498.53|2507.75|2499.05|2507.03|2498.33|36
1628010870000|2021-08-03 17:14:30|2507.2|2498.5|2507.33|2498.63|2507.42|2498.72|2507.06|2498.36|33
1628010880000|2021-08-03 17:14:40|2507.32|2498.62|2506.37|2497.67|2507.38|2498.68|2506.15|2497.45|32
1628010890000|2021-08-03 17:14:50|2506.28|2497.58|2504.95|2496.25|2506.34|2497.64|2504.95|2496.25|22
1628010900000|2021-08-03 17:15:00|2504.78|2496.08|2505.09|2496.39|2505.23|2496.53|2504.74|2496.04|34
1628010910000|2021-08-03 17:15:10|2505.14|2496.44|2503.8|2495.1|2505.36|2496.66|2503.64|2494.94|33
1628010920000|2021-08-03 17:15:20|2504.18|2495.48|2504.3|2495.6|2504.3|2495.6|2503.68|2494.98|31
1628010930000|2021-08-03 17:15:30|2504.25|2495.55|2502.93|2494.23|2504.25|2495.55|2502.86|2494.16|28
1628010940000|2021-08-03 17:15:40|2502.95|2494.25|2502.36|2493.66|2502.95|2494.25|2501.84|2493.14|37
1628010950000|2021-08-03 17:15:50|2502.24|2493.54|2501|2492.3|2502.24|2493.54|2500.4|2491.7|39
1628010960000|2021-08-03 17:16:00|2500.78|2492.08|2499.21|2490.51|2501.23|2492.53|2499.13|2490.43|39
1628010970000|2021-08-03 17:16:10|2498.96|2490.26|2498.18|2489.48|2500.19|2491.49|2498.04|2489.34|38
1628010980000|2021-08-03 17:16:20|2498.05|2489.35|2496.52|2487.82|2498.05|2489.35|2496.49|2487.79|38
1628010990000|2021-08-03 17:16:30|2496.53|2487.83|2497.52|2488.82|2497.52|2488.82|2495.99|2487.29|37
1628011000000|2021-08-03 17:16:40|2497.47|2488.77|2496.9|2488.2|2497.73|2489.03|2496.9|2488.2|39
1628011010000|2021-08-03 17:16:50|2496.79|2488.09|2496.96|2488.26|2497.15|2488.45|2496.2|2487.5|35
1628011020000|2021-08-03 17:17:00|2496.95|2488.25|2496.85|2488.15|2497.29|2488.59|2496.5|2487.8|34
1628011030000|2021-08-03 17:17:10|2496.9|2488.2|2496.62|2487.92|2497.21|2488.51|2496.61|2487.91|21
1628011040000|2021-08-03 17:17:20|2496.63|2487.93|2497.06|2488.36|2497.44|2488.74|2496.61|2487.91|29
1628011050000|2021-08-03 17:17:30|2497.08|2488.38|2495.76|2487.06|2497.17|2488.47|2495.4|2486.7|23
1628011060000|2021-08-03 17:17:40|2495.88|2487.18|2494.84|2486.14|2496.09|2487.39|2494.48|2485.78|35
1628011070000|2021-08-03 17:17:50|2494.74|2486.04|2495.07|2486.37|2495.08|2486.38|2494.67|2485.97|31
1628011080000|2021-08-03 17:18:00|2494.98|2486.28|2495.04|2486.34|2495.09|2486.39|2494.78|2486.08|33
1628011090000|2021-08-03 17:18:10|2494.99|2486.29|2496.81|2488.11|2496.81|2488.11|2494.88|2486.18|38
1628011100000|2021-08-03 17:18:20|2496.97|2488.27|2498.1|2489.4|2498.1|2489.4|2496.97|2488.27|31
1628011110000|2021-08-03 17:18:30|2498.17|2489.47|2498.03|2489.33|2498.17|2489.47|2497.84|2489.14|31
1628011120000|2021-08-03 17:18:40|2498.04|2489.34|2495.92|2487.22|2498.04|2489.34|2495.79|2487.09|37
1628011130000|2021-08-03 17:18:50|2495.9|2487.2|2496.45|2487.75|2496.59|2487.89|2495.85|2487.15|33
1628011140000|2021-08-03 17:19:00|2496.47|2487.77|2496.62|2487.92|2497.07|2488.37|2496.41|2487.71|34
1628011150000|2021-08-03 17:19:10|2496.53|2487.83|2497.4|2488.7|2497.5|2488.8|2496.5|2487.8|38
1628011160000|2021-08-03 17:19:20|2497.33|2488.63|2497.04|2488.34|2497.78|2489.08|2496.77|2488.07|35
1628011170000|2021-08-03 17:19:30|2497.03|2488.33|2496.58|2487.88|2497.14|2488.44|2496.05|2487.35|31
1628011180000|2021-08-03 17:19:40|2496.56|2487.86|2494.81|2486.11|2496.75|2488.05|2494.81|2486.11|28
1628011190000|2021-08-03 17:19:50|2495.07|2486.37|2495.01|2486.31|2495.1|2486.4|2494.72|2486.02|30
1628011200000|2021-08-03 17:20:00|2494.99|2486.29|2496.14|2487.44|2496.27|2487.57|2494.88|2486.18|32
1628011210000|2021-08-03 17:20:10|2496.12|2487.42|2495.37|2486.67|2496.12|2487.42|2494.94|2486.24|38
1628011220000|2021-08-03 17:20:20|2494.58|2485.88|2496.04|2487.34|2496.05|2487.35|2494.58|2485.88|32
1628011230000|2021-08-03 17:20:30|2495.95|2487.25|2496.56|2487.86|2496.81|2488.11|2495.95|2487.25|36
1628011240000|2021-08-03 17:20:40|2496.53|2487.83|2496.27|2487.57|2496.92|2488.22|2496.02|2487.32|39
1628011250000|2021-08-03 17:20:50|2496.53|2487.83|2496.41|2487.71|2496.53|2487.83|2495.96|2487.26|36
1628011260000|2021-08-03 17:21:00|2496.38|2487.68|2497.29|2488.59|2497.56|2488.86|2496.38|2487.68|39
1628011270000|2021-08-03 17:21:10|2497.3|2488.6|2497.66|2488.96|2497.97|2489.27|2497.2|2488.5|34
1628011280000|2021-08-03 17:21:20|2497.62|2488.92|2497.55|2488.85|2497.93|2489.23|2497.42|2488.72|33
1628011290000|2021-08-03 17:21:30|2497.75|2489.05|2497.5|2488.8|2497.82|2489.12|2497.17|2488.47|36
1628011300000|2021-08-03 17:21:40|2497.55|2488.85|2497.76|2489.06|2497.9|2489.2|2497.37|2488.67|30
1628011310000|2021-08-03 17:21:50|2497.69|2488.99|2497.58|2488.88|2497.97|2489.27|2497.52|2488.82|17
1628011320000|2021-08-03 17:22:00|2497.75|2489.05|2498.78|2490.08|2498.85|2490.15|2497.69|2488.99|17
1628011330000|2021-08-03 17:22:10|2498.73|2490.03|2496.96|2488.26|2498.98|2490.28|2496.96|2488.26|33
1628011340000|2021-08-03 17:22:20|2496.88|2488.18|2496.98|2488.28|2497.24|2488.54|2496.45|2487.75|25
1628011350000|2021-08-03 17:22:30|2497.02|2488.32|2498.54|2489.84|2498.54|2489.84|2496.99|2488.29|30
1628011360000|2021-08-03 17:22:40|2498.6|2489.9|2498.35|2489.65|2498.86|2490.16|2497.73|2489.03|35
1628011370000|2021-08-03 17:22:50|2498.41|2489.71|2498.53|2489.83|2498.94|2490.24|2498.41|2489.71|37
1628011380000|2021-08-03 17:23:00|2498.45|2489.75|2498.99|2490.29|2499.18|2490.48|2498.45|2489.75|36
1628011390000|2021-08-03 17:23:10|2498.97|2490.27|2499.06|2490.36|2499.32|2490.62|2498.76|2490.06|38
1628011400000|2021-08-03 17:23:20|2499.02|2490.32|2498.31|2489.61|2499.2|2490.5|2496.87|2488.17|38
1628011410000|2021-08-03 17:23:30|2498.01|2489.31|2498.13|2489.43|2498.35|2489.65|2497.74|2489.04|39
1628011420000|2021-08-03 17:23:40|2498.03|2489.33|2498.3|2489.6|2498.47|2489.77|2497.94|2489.24|31
1628011430000|2021-08-03 17:23:50|2498.14|2489.44|2497.34|2488.64|2498.22|2489.52|2497.34|2488.64|20
1628011440000|2021-08-03 17:24:00|2497.36|2488.66|2497.29|2488.59|2497.36|2488.66|2496.92|2488.22|21
1628011450000|2021-08-03 17:24:10|2497.3|2488.6|2496.98|2488.28|2497.37|2488.67|2496.71|2488.01|23
1628011460000|2021-08-03 17:24:20|2496.99|2488.29|2496.55|2487.85|2496.99|2488.29|2496.49|2487.79|10
1628011470000|2021-08-03 17:24:30|2496.22|2487.52|2495.73|2487.03|2496.22|2487.52|2495.62|2486.92|33
1628011480000|2021-08-03 17:24:40|2495.76|2487.06|2493.52|2484.82|2495.86|2487.16|2493.52|2484.82|30
1628011490000|2021-08-03 17:24:50|2493.33|2484.63|2493.45|2484.75|2493.76|2485.06|2492.51|2483.81|35
1628011500000|2021-08-03 17:25:00|2493.34|2484.64|2493.9|2485.2|2494.42|2485.72|2493.33|2484.63|36
1628011510000|2021-08-03 17:25:10|2493.91|2485.21|2493.96|2485.26|2494.33|2485.63|2493.88|2485.18|33
1628011520000|2021-08-03 17:25:20|2494.06|2485.36|2494.29|2485.59|2494.49|2485.79|2493.91|2485.21|34
1628011530000|2021-08-03 17:25:30|2494.28|2485.58|2494|2485.3|2494.29|2485.59|2493.46|2484.76|33
1628011540000|2021-08-03 17:25:40|2494.01|2485.31|2493.89|2485.19|2494.02|2485.32|2493.76|2485.06|27
1628011550000|2021-08-03 17:25:50|2493.88|2485.18|2494.02|2485.32|2494.09|2485.39|2493.75|2485.05|18
1628011560000|2021-08-03 17:26:00|2494.03|2485.33|2493.92|2485.22|2494.17|2485.47|2493.86|2485.16|24
1628011570000|2021-08-03 17:26:10|2493.88|2485.18|2494.16|2485.46|2494.32|2485.62|2493.79|2485.09|33
1628011580000|2021-08-03 17:26:20|2494.15|2485.45|2494.33|2485.63|2494.39|2485.69|2493.61|2484.91|32
1628011590000|2021-08-03 17:26:30|2494.34|2485.64|2494.07|2485.37|2494.34|2485.64|2493.3|2484.6|32
1628011600000|2021-08-03 17:26:40|2494.04|2485.34|2493.91|2485.21|2494.29|2485.59|2493.01|2484.31|34
1628011610000|2021-08-03 17:26:50|2493.46|2484.76|2492.55|2483.85|2494.29|2485.59|2492.54|2483.84|31
1628011620000|2021-08-03 17:27:00|2493.21|2484.51|2493.19|2484.49|2493.36|2484.66|2492.64|2483.94|36
1628011630000|2021-08-03 17:27:10|2492.93|2484.23|2495.42|2486.72|2495.42|2486.72|2492.93|2484.23|36
1628011640000|2021-08-03 17:27:20|2495.53|2486.83|2495.93|2487.23|2495.93|2487.23|2495.38|2486.68|38
1628011650000|2021-08-03 17:27:30|2495.91|2487.21|2495.81|2487.11|2496.37|2487.67|2495.76|2487.06|38
1628011660000|2021-08-03 17:27:40|2496.02|2487.32|2496.01|2487.31|2496.26|2487.56|2495.76|2487.06|37
1628011670000|2021-08-03 17:27:50|2495.97|2487.27|2495.02|2486.32|2496.18|2487.48|2494.83|2486.13|36
1628011680000|2021-08-03 17:28:00|2495.01|2486.31|2495.69|2486.99|2495.85|2487.15|2494.84|2486.14|28
1628011690000|2021-08-03 17:28:10|2495.67|2486.97|2494.91|2486.21|2495.67|2486.97|2494.84|2486.14|21
1628011700000|2021-08-03 17:28:20|2494.88|2486.18|2494.85|2486.15|2495.05|2486.35|2494.75|2486.05|21
1628011710000|2021-08-03 17:28:30|2494.77|2486.07|2494.76|2486.06|2494.92|2486.22|2494.16|2485.46|18
1628011720000|2021-08-03 17:28:40|2494.71|2486.01|2495.55|2486.85|2495.61|2486.91|2494.7|2486|23
1628011730000|2021-08-03 17:28:50|2495.56|2486.86|2496.24|2487.54|2496.24|2487.54|2495.56|2486.86|20
1628011740000|2021-08-03 17:29:00|2496.28|2487.58|2496.16|2487.46|2496.28|2487.58|2495.77|2487.07|30
1628011750000|2021-08-03 17:29:10|2496.11|2487.41|2496.28|2487.58|2496.47|2487.77|2495.51|2486.81|33
1628011760000|2021-08-03 17:29:20|2496.27|2487.57|2496.42|2487.72|2496.54|2487.84|2495.92|2487.22|35
1628011770000|2021-08-03 17:29:30|2495.89|2487.19|2496.41|2487.71|2496.44|2487.74|2495.89|2487.19|14
1628011780000|2021-08-03 17:29:40|2496.36|2487.66|2496.37|2487.67|2496.37|2487.67|2496.36|2487.66|2
1628011790000|2021-08-03 17:29:50|2496.39|2487.69|2495.4|2486.7|2496.39|2487.69|2495.35|2486.65|24
1628011800000|2021-08-03 17:30:00|2495.38|2486.68|2495.66|2486.96|2495.66|2486.96|2495.26|2486.56|22
1628011810000|2021-08-03 17:30:10|2495.59|2486.89|2496.35|2487.65|2496.56|2487.86|2495.49|2486.79|33
1628011820000|2021-08-03 17:30:20|2496.36|2487.66|2496.94|2488.24|2497.21|2488.51|2496.36|2487.66|34
1628011830000|2021-08-03 17:30:30|2496.95|2488.25|2497.65|2488.95|2497.87|2489.17|2496.95|2488.25|36
1628011840000|2021-08-03 17:30:40|2498.35|2489.65|2498.39|2489.69|2498.62|2489.92|2498.02|2489.32|40
1628011850000|2021-08-03 17:30:50|2498.23|2489.53|2498.45|2489.75|2498.47|2489.77|2498.15|2489.45|30
1628011860000|2021-08-03 17:31:00|2498.57|2489.87|2497.2|2488.5|2498.57|2489.87|2497.17|2488.47|33
1628011870000|2021-08-03 17:31:10|2497.18|2488.48|2496.33|2487.63|2497.19|2488.49|2496.33|2487.63|28
1628011880000|2021-08-03 17:31:20|2496.38|2487.68|2496.65|2487.95|2496.72|2488.02|2496.36|2487.66|32
1628011890000|2021-08-03 17:31:30|2496.64|2487.94|2497.1|2488.4|2497.17|2488.47|2496.57|2487.87|27
1628011900000|2021-08-03 17:31:40|2496.91|2488.21|2496.84|2488.14|2497.03|2488.33|2496.7|2488|14
1628011910000|2021-08-03 17:31:50|2496.53|2487.83|2497.09|2488.39|2497.18|2488.48|2496.5|2487.8|33
1628011920000|2021-08-03 17:32:00|2497.1|2488.4|2496.75|2488.05|2497.23|2488.53|2496.67|2487.97|35
1628011930000|2021-08-03 17:32:10|2496.74|2488.04|2498.24|2489.54|2498.39|2489.69|2496.63|2487.93|35
1628011940000|2021-08-03 17:32:20|2497.86|2489.16|2496.79|2488.09|2497.86|2489.16|2496.79|2488.09|35
1628011950000|2021-08-03 17:32:30|2496.92|2488.22|2496.72|2488.02|2496.92|2488.22|2496.63|2487.93|33
1628011960000|2021-08-03 17:32:40|2496.74|2488.04|2497.17|2488.47|2497.17|2488.47|2496.74|2488.04|32
1628011970000|2021-08-03 17:32:50|2496.99|2488.29|2498.46|2489.76|2498.68|2489.98|2496.99|2488.29|38
1628011980000|2021-08-03 17:33:00|2498.49|2489.79|2497.66|2488.96|2498.8|2490.1|2497.66|2488.96|38
1628011990000|2021-08-03 17:33:10|2498.13|2489.43|2498.36|2489.66|2498.36|2489.66|2497.55|2488.85|38
1628012000000|2021-08-03 17:33:20|2498.37|2489.67|2498.66|2489.96|2498.76|2490.06|2498.37|2489.67|33
1628012010000|2021-08-03 17:33:30|2498.58|2489.88|2498.08|2489.38|2498.76|2490.06|2497.99|2489.29|34
1628012020000|2021-08-03 17:33:40|2498.11|2489.41|2498.34|2489.64|2498.42|2489.72|2498|2489.3|33
1628012030000|2021-08-03 17:33:50|2498.33|2489.63|2500.04|2491.34|2500.04|2491.34|2498.29|2489.59|30
1628012040000|2021-08-03 17:34:00|2500.08|2491.38|2500|2491.3|2500.25|2491.55|2499.31|2490.61|33
1628012050000|2021-08-03 17:34:10|2500.02|2491.32|2499.81|2491.11|2500.02|2491.32|2499.55|2490.85|25
1628012060000|2021-08-03 17:34:20|2499.79|2491.09|2499.67|2490.97|2499.79|2491.09|2499.62|2490.92|22
1628012070000|2021-08-03 17:34:30|2499.65|2490.95|2499.36|2490.66|2499.67|2490.97|2498.62|2489.92|27
1628012080000|2021-08-03 17:34:40|2499.41|2490.71|2499.92|2491.22|2499.92|2491.22|2499.27|2490.57|28
1628012090000|2021-08-03 17:34:50|2499.88|2491.18|2499.65|2490.95|2499.94|2491.24|2499.58|2490.88|36
1628012100000|2021-08-03 17:35:00|2499.62|2490.92|2498.82|2490.12|2499.79|2491.09|2498.63|2489.93|31
1628012110000|2021-08-03 17:35:10|2498.66|2489.96|2498.35|2489.65|2498.66|2489.96|2498.35|2489.65|22
1628012120000|2021-08-03 17:35:20|2498.36|2489.66|2497.94|2489.24|2498.39|2489.69|2497.9|2489.2|32
1628012130000|2021-08-03 17:35:30|2497.92|2489.22|2497.76|2489.06|2497.95|2489.25|2497.76|2489.06|28
1628012140000|2021-08-03 17:35:40|2497.77|2489.07|2498.04|2489.34|2498.1|2489.4|2497.74|2489.04|25
1628012150000|2021-08-03 17:35:50|2498.08|2489.38|2498.01|2489.31|2498.1|2489.4|2497.89|2489.19|25
1628012160000|2021-08-03 17:36:00|2498.03|2489.33|2498.59|2489.89|2498.59|2489.89|2497.61|2488.91|22
1628012170000|2021-08-03 17:36:10|2498.61|2489.91|2498.54|2489.84|2499.03|2490.33|2498.03|2489.33|35
1628012180000|2021-08-03 17:36:20|2498.76|2490.06|2500.35|2491.65|2501.48|2492.78|2498.56|2489.86|38
1628012190000|2021-08-03 17:36:30|2500.34|2491.64|2500.66|2491.96|2500.98|2492.28|2500.34|2491.64|37
1628012200000|2021-08-03 17:36:40|2500.65|2491.95|2501.01|2492.31|2501.13|2492.43|2500.55|2491.85|35
1628012210000|2021-08-03 17:36:50|2500.94|2492.24|2501.67|2492.97|2502.06|2493.36|2500.94|2492.24|38
1628012220000|2021-08-03 17:37:00|2501.57|2492.87|2502.13|2493.43|2503.24|2494.54|2501.57|2492.87|39
1628012230000|2021-08-03 17:37:10|2502.09|2493.39|2502.54|2493.84|2502.88|2494.18|2502.05|2493.35|34
1628012240000|2021-08-03 17:37:20|2502.49|2493.79|2502.42|2493.72|2502.83|2494.13|2502.33|2493.63|30
1628012250000|2021-08-03 17:37:30|2502.37|2493.67|2501.49|2492.79|2502.45|2493.75|2501.1|2492.4|31
1628012260000|2021-08-03 17:37:40|2501.27|2492.57|2500.89|2492.19|2501.86|2493.16|2500.56|2491.86|37
1628012270000|2021-08-03 17:37:50|2500.81|2492.11|2499.58|2490.88|2500.83|2492.13|2499.22|2490.52|34
1628012280000|2021-08-03 17:38:00|2499.55|2490.85|2499.5|2490.8|2499.74|2491.04|2499.13|2490.43|33
1628012290000|2021-08-03 17:38:10|2499.3|2490.6|2499.47|2490.77|2499.56|2490.86|2499.3|2490.6|26
1628012300000|2021-08-03 17:38:20|2499.48|2490.78|2499.55|2490.85|2499.59|2490.89|2499.48|2490.78|20
1628012310000|2021-08-03 17:38:30|2499.52|2490.82|2499|2490.3|2499.52|2490.82|2498.18|2489.48|22
1628012320000|2021-08-03 17:38:40|2499.09|2490.39|2498.54|2489.84|2500.19|2491.49|2498.34|2489.64|34
1628012330000|2021-08-03 17:38:50|2498.55|2489.85|2497.76|2489.06|2498.77|2490.07|2497.76|2489.06|34
1628012340000|2021-08-03 17:39:00|2497.77|2489.07|2498.93|2490.23|2499.47|2490.77|2497.77|2489.07|32
1628012350000|2021-08-03 17:39:10|2498.76|2490.06|2498.43|2489.73|2498.84|2490.14|2497.52|2488.82|37
1628012360000|2021-08-03 17:39:20|2498.09|2489.39|2497.49|2488.79|2498.26|2489.56|2497.45|2488.75|37
1628012370000|2021-08-03 17:39:30|2497.48|2488.78|2496.93|2488.23|2497.53|2488.83|2496.81|2488.11|28
1628012380000|2021-08-03 17:39:40|2496.84|2488.14|2496.36|2487.66|2496.84|2488.14|2496.23|2487.53|18
1628012390000|2021-08-03 17:39:50|2496.35|2487.65|2496.23|2487.53|2496.45|2487.75|2495.39|2486.69|29
1628012400000|2021-08-03 17:40:00|2496.28|2487.58|2495.29|2486.59|2496.43|2487.73|2495.29|2486.59|35
1628012410000|2021-08-03 17:40:10|2495.28|2486.58|2494.68|2485.98|2495.28|2486.58|2494.52|2485.82|25
1628012420000|2021-08-03 17:40:20|2494.69|2485.99|2494.12|2485.42|2494.79|2486.09|2494.12|2485.42|21
1628012430000|2021-08-03 17:40:30|2493.19|2484.49|2491.67|2482.97|2493.27|2484.57|2491.47|2482.77|36
1628012440000|2021-08-03 17:40:40|2491.68|2482.98|2490.85|2482.15|2492|2483.3|2490.63|2481.93|32
1628012450000|2021-08-03 17:40:50|2490.86|2482.16|2490.46|2481.76|2491.06|2482.36|2490.44|2481.74|35
1628012460000|2021-08-03 17:41:00|2490.63|2481.93|2489.67|2480.97|2490.63|2481.93|2489.57|2480.87|28
1628012470000|2021-08-03 17:41:10|2489.59|2480.89|2491.48|2482.78|2491.48|2482.78|2489.47|2480.77|36
1628012480000|2021-08-03 17:41:20|2491.26|2482.56|2490.27|2481.57|2491.26|2482.56|2489.83|2481.13|38
1628012490000|2021-08-03 17:41:30|2490.22|2481.52|2490.88|2482.18|2491.07|2482.37|2490.18|2481.48|37
1628012500000|2021-08-03 17:41:40|2490.9|2482.2|2490.28|2481.58|2491.13|2482.43|2490.1|2481.4|39
1628012510000|2021-08-03 17:41:50|2490.04|2481.34|2489.31|2480.61|2490.04|2481.34|2488.93|2480.23|30
1628012520000|2021-08-03 17:42:00|2489.29|2480.59|2490.74|2482.04|2490.74|2482.04|2489.26|2480.56|19
1628012530000|2021-08-03 17:42:10|2490.8|2482.1|2490.39|2481.69|2490.8|2482.1|2490.39|2481.69|10
1628012540000|2021-08-03 17:42:20|2490.35|2481.65|2490.76|2482.06|2490.76|2482.06|2489.66|2480.96|28
1628012550000|2021-08-03 17:42:30|2490.74|2482.04|2489.9|2481.2|2490.84|2482.14|2489.77|2481.07|30
1628012560000|2021-08-03 17:42:40|2489.88|2481.18|2489.74|2481.04|2489.92|2481.22|2489.72|2481.02|21
1628012570000|2021-08-03 17:42:50|2489.77|2481.07|2489.81|2481.11|2490.12|2481.42|2489.6|2480.9|28
1628012580000|2021-08-03 17:43:00|2489.82|2481.12|2489.76|2481.06|2489.85|2481.15|2489.71|2481.01|27
1628012590000|2021-08-03 17:43:10|2489.72|2481.02|2490.95|2482.25|2490.95|2482.25|2489.69|2480.99|27
1628012600000|2021-08-03 17:43:20|2490.86|2482.16|2490.07|2481.37|2491.02|2482.32|2489.93|2481.23|27
1628012610000|2021-08-03 17:43:30|2490.04|2481.34|2490.52|2481.82|2490.52|2481.82|2489.17|2480.47|27
1628012620000|2021-08-03 17:43:40|2490.53|2481.83|2491.31|2482.61|2491.31|2482.61|2490.48|2481.78|25
1628012630000|2021-08-03 17:43:50|2491.33|2482.63|2491.59|2482.89|2491.59|2482.89|2490.88|2482.18|32
1628012640000|2021-08-03 17:44:00|2491.57|2482.87|2492.07|2483.37|2492.17|2483.47|2491.22|2482.52|30
1628012650000|2021-08-03 17:44:10|2492.11|2483.41|2491.58|2482.88|2492.15|2483.45|2490.78|2482.08|27
1628012660000|2021-08-03 17:44:20|2491.49|2482.79|2491.15|2482.45|2491.85|2483.15|2491.15|2482.45|38
1628012670000|2021-08-03 17:44:30|2491.19|2482.49|2492.6|2483.9|2492.6|2483.9|2490.97|2482.27|34
1628012680000|2021-08-03 17:44:40|2492.48|2483.78|2492.82|2484.12|2492.99|2484.29|2492.48|2483.78|33
1628012690000|2021-08-03 17:44:50|2492.81|2484.11|2493.1|2484.4|2493.33|2484.63|2492.75|2484.05|34
1628012700000|2021-08-03 17:45:00|2493.01|2484.31|2493.63|2484.93|2493.63|2484.93|2492.86|2484.16|33
1628012710000|2021-08-03 17:45:10|2493.71|2485.01|2494.54|2485.84|2494.54|2485.84|2493.66|2484.96|24
1628012720000|2021-08-03 17:45:20|2494.49|2485.79|2493.75|2485.05|2494.49|2485.79|2493.75|2485.05|19
1628012730000|2021-08-03 17:45:30|2493.79|2485.09|2491.22|2482.52|2493.79|2485.09|2491.22|2482.52|29
1628012740000|2021-08-03 17:45:40|2491.29|2482.59|2491.24|2482.54|2491.64|2482.94|2490.96|2482.26|24
1628012750000|2021-08-03 17:45:50|2491.22|2482.52|2491.45|2482.75|2491.45|2482.75|2491.05|2482.35|30
1628012760000|2021-08-03 17:46:00|2491.37|2482.67|2489.88|2481.18|2491.79|2483.09|2489.32|2480.62|35
1628012770000|2021-08-03 17:46:10|2489.64|2480.94|2491.18|2482.48|2491.18|2482.48|2489.23|2480.53|37
1628012780000|2021-08-03 17:46:20|2491.64|2482.94|2491.88|2483.18|2492.8|2484.1|2491.64|2482.94|38
1628012790000|2021-08-03 17:46:30|2491.77|2483.07|2492.63|2483.93|2492.63|2483.93|2491.73|2483.03|37
1628012800000|2021-08-03 17:46:40|2492.46|2483.76|2494.17|2485.47|2494.25|2485.55|2492.46|2483.76|36
1628012810000|2021-08-03 17:46:50|2494.35|2485.65|2493.26|2484.56|2494.35|2485.65|2493.19|2484.49|34
1628012820000|2021-08-03 17:47:00|2493.22|2484.52|2493.07|2484.37|2493.43|2484.73|2492.29|2483.59|37
1628012830000|2021-08-03 17:47:10|2493.06|2484.36|2492.46|2483.76|2493.44|2484.74|2492.33|2483.63|29
1628012840000|2021-08-03 17:47:20|2492.44|2483.74|2491.08|2482.38|2492.73|2484.03|2491.04|2482.34|29
1628012850000|2021-08-03 17:47:30|2491.09|2482.39|2491.08|2482.38|2491.77|2483.07|2491.08|2482.38|35
1628012860000|2021-08-03 17:47:40|2490.91|2482.21|2490.29|2481.59|2491.11|2482.41|2490.28|2481.58|35
1628012870000|2021-08-03 17:47:50|2490.26|2481.56|2490.07|2481.37|2490.4|2481.7|2490.07|2481.37|22
1628012880000|2021-08-03 17:48:00|2490.03|2481.33|2489.09|2480.39|2490.22|2481.52|2489.09|2480.39|29
1628012890000|2021-08-03 17:48:10|2489.13|2480.43|2488.22|2479.52|2489.19|2480.49|2487.8|2479.1|38
1628012900000|2021-08-03 17:48:20|2488.25|2479.55|2487.49|2478.79|2488.27|2479.57|2487.41|2478.71|39
1628012910000|2021-08-03 17:48:30|2487.44|2478.74|2490.41|2481.71|2490.5|2481.8|2487.28|2478.58|40
1628012920000|2021-08-03 17:48:40|2490.38|2481.68|2490.76|2482.06|2490.93|2482.23|2490.32|2481.62|39
1628012930000|2021-08-03 17:48:50|2490.78|2482.08|2490.64|2481.94|2491.18|2482.48|2490.61|2481.91|39
1628012940000|2021-08-03 17:49:00|2490.56|2481.86|2491.42|2482.72|2491.49|2482.79|2490.56|2481.86|37
1628012950000|2021-08-03 17:49:10|2491.24|2482.54|2491.6|2482.9|2491.93|2483.23|2491.01|2482.31|39
1628012960000|2021-08-03 17:49:20|2491.53|2482.83|2490.98|2482.28|2491.73|2483.03|2490.98|2482.28|38
1628012970000|2021-08-03 17:49:30|2491.1|2482.4|2491.4|2482.7|2491.49|2482.79|2490.98|2482.28|39
1628012980000|2021-08-03 17:49:40|2491.41|2482.71|2491.92|2483.22|2491.98|2483.28|2491.28|2482.58|34
1628012990000|2021-08-03 17:49:50|2491.95|2483.25|2490.95|2482.25|2492.4|2483.7|2490.41|2481.71|37
1628013000000|2021-08-03 17:50:00|2491.07|2482.37|2490.43|2481.73|2491.18|2482.48|2489.43|2480.73|36
1628013010000|2021-08-03 17:50:10|2490.25|2481.55|2490.11|2481.41|2490.48|2481.78|2489.17|2480.47|37
1628013020000|2021-08-03 17:50:20|2490.14|2481.44|2489.36|2480.66|2490.15|2481.45|2489.33|2480.63|34
1628013030000|2021-08-03 17:50:30|2489.4|2480.7|2490.58|2481.88|2490.58|2481.88|2489.26|2480.56|38
1628013040000|2021-08-03 17:50:40|2490.51|2481.81|2487.87|2479.17|2490.51|2481.81|2487.87|2479.17|39
1628013050000|2021-08-03 17:50:50|2487.89|2479.19|2486.95|2478.25|2488|2479.3|2486.91|2478.21|38
1628013060000|2021-08-03 17:51:00|2487.17|2478.47|2487.95|2479.25|2488|2479.3|2486.9|2478.2|39
1628013070000|2021-08-03 17:51:10|2487.8|2479.1|2488.96|2480.26|2488.96|2480.26|2487.2|2478.5|37
1628013080000|2021-08-03 17:51:20|2488.97|2480.27|2487.88|2479.18|2488.97|2480.27|2487.74|2479.04|32
1628013090000|2021-08-03 17:51:30|2488.24|2479.54|2488.16|2479.46|2488.36|2479.66|2488.11|2479.41|26
1628013100000|2021-08-03 17:51:40|2488.36|2479.66|2487.91|2479.21|2488.36|2479.66|2487.51|2478.81|29
1628013110000|2021-08-03 17:51:50|2488.01|2479.31|2487.93|2479.23|2488.01|2479.31|2487.88|2479.18|10
1628013120000|2021-08-03 17:52:00|2487.92|2479.22|2488.33|2479.63|2488.63|2479.93|2487.92|2479.22|33
1628013130000|2021-08-03 17:52:10|2488.23|2479.53|2487.52|2478.82|2488.24|2479.54|2487.5|2478.8|33
1628013140000|2021-08-03 17:52:20|2487.84|2479.14|2488.23|2479.53|2488.32|2479.62|2487.6|2478.9|35
1628013150000|2021-08-03 17:52:30|2488.2|2479.5|2487.11|2478.41|2488.3|2479.6|2487.11|2478.41|36
1628013160000|2021-08-03 17:52:40|2487.16|2478.46|2488.28|2479.58|2488.47|2479.77|2486.9|2478.2|38
1628013170000|2021-08-03 17:52:50|2488.15|2479.45|2487.54|2478.84|2488.46|2479.76|2486.97|2478.27|38
1628013180000|2021-08-03 17:53:00|2487.55|2478.85|2485.75|2477.05|2487.69|2478.99|2485.75|2477.05|32
1628013190000|2021-08-03 17:53:10|2485.78|2477.08|2484.58|2475.88|2485.84|2477.14|2484.58|2475.88|35
1628013200000|2021-08-03 17:53:20|2484.55|2475.85|2483.29|2474.59|2484.55|2475.85|2483|2474.3|38
1628013210000|2021-08-03 17:53:30|2483.32|2474.62|2483.48|2474.78|2483.62|2474.92|2483.07|2474.37|32
1628013220000|2021-08-03 17:53:40|2483.41|2474.71|2483.29|2474.59|2483.93|2475.23|2483.29|2474.59|33
1628013230000|2021-08-03 17:53:50|2483.07|2474.37|2483.05|2474.35|2483.21|2474.51|2482.85|2474.15|30
1628013240000|2021-08-03 17:54:00|2483.23|2474.53|2482.95|2474.25|2483.23|2474.53|2482.28|2473.58|39
1628013250000|2021-08-03 17:54:10|2483.02|2474.32|2480.87|2472.17|2484.41|2475.71|2480.87|2472.17|40
1628013260000|2021-08-03 17:54:20|2480.44|2471.74|2482.22|2473.52|2482.22|2473.52|2480.44|2471.74|37
1628013270000|2021-08-03 17:54:30|2482.28|2473.58|2480.66|2471.96|2482.56|2473.86|2480.66|2471.96|37
1628013280000|2021-08-03 17:54:40|2480.85|2472.15|2480.1|2471.4|2480.85|2472.15|2479.74|2471.04|38
1628013290000|2021-08-03 17:54:50|2480.09|2471.39|2476.08|2467.38|2480.22|2471.52|2475.89|2467.19|38
1628013300000|2021-08-03 17:55:00|2476.21|2467.51|2473.5|2464.8|2476.21|2467.51|2473.04|2464.34|37
1628013310000|2021-08-03 17:55:10|2473.05|2464.35|2477.44|2468.74|2477.44|2468.74|2473.05|2464.35|32
1628013320000|2021-08-03 17:55:20|2478|2469.3|2479.3|2470.6|2479.48|2470.78|2476.73|2468.03|37
1628013330000|2021-08-03 17:55:30|2478.96|2470.26|2478.7|2470|2479.48|2470.78|2478.14|2469.44|35
1628013340000|2021-08-03 17:55:40|2478.89|2470.19|2476.67|2467.97|2479.21|2470.51|2476.56|2467.86|37
1628013350000|2021-08-03 17:55:50|2476.47|2467.77|2476.76|2468.06|2476.76|2468.06|2476.06|2467.36|35
1628013360000|2021-08-03 17:56:00|2476.74|2468.04|2476.73|2468.03|2476.76|2468.06|2476.56|2467.86|18
1628013370000|2021-08-03 17:56:10|2476.74|2468.04|2477.57|2468.87|2478.06|2469.36|2476.74|2468.04|25
1628013380000|2021-08-03 17:56:20|2477.54|2468.84|2478.97|2470.27|2479.32|2470.62|2477.54|2468.84|27
1628013390000|2021-08-03 17:56:30|2478.66|2469.96|2478.16|2469.46|2478.8|2470.1|2477.85|2469.15|29
1628013400000|2021-08-03 17:56:40|2478.11|2469.41|2477.2|2468.5|2478.26|2469.56|2477.12|2468.42|28
1628013410000|2021-08-03 17:56:50|2477.1|2468.4|2476.08|2467.38|2477.19|2468.49|2476.07|2467.37|25
1628013420000|2021-08-03 17:57:00|2476.09|2467.39|2477.35|2468.65|2477.35|2468.65|2476.01|2467.31|16
1628013430000|2021-08-03 17:57:10|2477.25|2468.55|2474.79|2466.09|2477.25|2468.55|2474.79|2466.09|33
1628013440000|2021-08-03 17:57:20|2474.71|2466.01|2474.69|2465.99|2474.71|2466.01|2474.23|2465.53|34
1628013450000|2021-08-03 17:57:30|2474.55|2465.85|2474.88|2466.18|2475.06|2466.36|2474.54|2465.84|34
1628013460000|2021-08-03 17:57:40|2474.93|2466.23|2475.65|2466.95|2476.25|2467.55|2474.83|2466.13|36
1628013470000|2021-08-03 17:57:50|2475.41|2466.71|2476.22|2467.52|2476.25|2467.55|2475.33|2466.63|37
1628013480000|2021-08-03 17:58:00|2476.1|2467.4|2475.54|2466.84|2476.48|2467.78|2475.28|2466.58|40
1628013490000|2021-08-03 17:58:10|2475.26|2466.56|2473.72|2465.02|2475.42|2466.72|2473.23|2464.53|35
1628013500000|2021-08-03 17:58:20|2473.7|2465|2473.71|2465.01|2473.98|2465.28|2473.5|2464.8|35
1628013510000|2021-08-03 17:58:30|2473.92|2465.22|2474.19|2465.49|2474.19|2465.49|2473.3|2464.6|40
1628013520000|2021-08-03 17:58:40|2474.16|2465.46|2474.02|2465.32|2474.51|2465.81|2473.86|2465.16|36
1628013530000|2021-08-03 17:58:50|2473.92|2465.22|2474.71|2466.01|2474.84|2466.14|2473.91|2465.21|36
1628013540000|2021-08-03 17:59:00|2474.74|2466.04|2476.53|2467.83|2476.67|2467.97|2474.57|2465.87|39
1628013550000|2021-08-03 17:59:10|2476.6|2467.9|2476.8|2468.1|2477.81|2469.11|2476.59|2467.89|38
1628013560000|2021-08-03 17:59:20|2476.86|2468.16|2476.79|2468.09|2477.34|2468.64|2476.77|2468.07|35
1628013570000|2021-08-03 17:59:30|2476.86|2468.16|2475.57|2466.87|2476.93|2468.23|2474.78|2466.08|35
1628013580000|2021-08-03 17:59:40|2475.6|2466.9|2475.29|2466.59|2475.73|2467.03|2475.1|2466.4|31
1628013590000|2021-08-03 17:59:50|2475.23|2466.53|2474.13|2465.43|2475.23|2466.53|2473.98|2465.28|26
1628013600000|2021-08-03 18:00:00|2474.14|2465.44|2476.87|2468.17|2476.87|2468.17|2473.77|2465.07|31
1628013610000|2021-08-03 18:00:10|2476.89|2468.19|2477.38|2468.68|2477.53|2468.83|2476.89|2468.19|27
1628013620000|2021-08-03 18:00:20|2477.56|2468.86|2474.55|2465.85|2477.81|2469.11|2474.55|2465.85|35
1628013630000|2021-08-03 18:00:30|2474.48|2465.78|2475.28|2466.58|2475.39|2466.69|2474.34|2465.64|30
1628013640000|2021-08-03 18:00:40|2475.25|2466.55|2474.56|2465.86|2475.38|2466.68|2473.77|2465.07|34
1628013650000|2021-08-03 18:00:50|2474.67|2465.97|2473.91|2465.21|2474.67|2465.97|2473.04|2464.34|37
1628013660000|2021-08-03 18:01:00|2473.76|2465.06|2472.1|2463.4|2474.1|2465.4|2471.89|2463.19|37
1628013670000|2021-08-03 18:01:10|2472.03|2463.33|2470.64|2461.94|2472.1|2463.4|2470.58|2461.88|36
1628013680000|2021-08-03 18:01:20|2471.16|2462.46|2474.46|2465.76|2475.12|2466.42|2471.16|2462.46|36
1628013690000|2021-08-03 18:01:30|2474.33|2465.63|2473.06|2464.36|2474.33|2465.63|2472.5|2463.8|31
1628013700000|2021-08-03 18:01:40|2473.51|2464.81|2473.75|2465.05|2473.81|2465.11|2473.35|2464.65|26
1628013710000|2021-08-03 18:01:50|2473.5|2464.8|2474.11|2465.41|2474.78|2466.08|2473.5|2464.8|29
1628013720000|2021-08-03 18:02:00|2474.38|2465.68|2476.64|2467.94|2476.64|2467.94|2474.34|2465.64|33
1628013730000|2021-08-03 18:02:10|2476.55|2467.85|2476.06|2467.36|2476.65|2467.95|2474.39|2465.69|38
1628013740000|2021-08-03 18:02:20|2476.07|2467.37|2476.94|2468.24|2477.25|2468.55|2475.96|2467.26|35
1628013750000|2021-08-03 18:02:30|2477.16|2468.46|2477.65|2468.95|2477.65|2468.95|2476.44|2467.74|39
1628013760000|2021-08-03 18:02:40|2477.85|2469.15|2477.28|2468.58|2478.47|2469.77|2477.28|2468.58|38
1628013770000|2021-08-03 18:02:50|2477.64|2468.94|2478.96|2470.26|2479.65|2470.95|2477.34|2468.64|36
1628013780000|2021-08-03 18:03:00|2478.87|2470.17|2480.61|2471.91|2481.48|2472.78|2478.58|2469.88|40
1628013790000|2021-08-03 18:03:10|2480.98|2472.28|2478.82|2470.12|2480.98|2472.28|2478.64|2469.94|39
1628013800000|2021-08-03 18:03:20|2479.09|2470.39|2478.71|2470.01|2479.09|2470.39|2478.32|2469.62|39
1628013810000|2021-08-03 18:03:30|2478|2469.3|2477.09|2468.39|2478.71|2470.01|2476.88|2468.18|37
1628013820000|2021-08-03 18:03:40|2477.32|2468.62|2476.55|2467.85|2477.32|2468.62|2476.4|2467.7|38
1628013830000|2021-08-03 18:03:50|2476.71|2468.01|2476.53|2467.83|2476.77|2468.07|2476.53|2467.83|17
1628013840000|2021-08-03 18:04:00|2476.52|2467.82|2476.45|2467.75|2476.65|2467.95|2475.68|2466.98|25
1628013850000|2021-08-03 18:04:10|2476.56|2467.86|2474.95|2466.25|2476.71|2468.01|2474.95|2466.25|26
1628013860000|2021-08-03 18:04:20|2474.76|2466.06|2475.46|2466.76|2475.6|2466.9|2474.55|2465.85|30
1628013870000|2021-08-03 18:04:30|2475.5|2466.8|2476.53|2467.83|2476.55|2467.85|2475.44|2466.74|28
1628013880000|2021-08-03 18:04:40|2476.29|2467.59|2477.18|2468.48|2477.37|2468.67|2476.28|2467.58|34
1628013890000|2021-08-03 18:04:50|2477.2|2468.5|2475.73|2467.03|2477.2|2468.5|2475.73|2467.03|37
1628013900000|2021-08-03 18:05:00|2475.77|2467.07|2475.5|2466.8|2476.3|2467.6|2475.44|2466.74|39
1628013910000|2021-08-03 18:05:10|2475.32|2466.62|2475.04|2466.34|2475.44|2466.74|2474.92|2466.22|28
1628013920000|2021-08-03 18:05:20|2475.15|2466.45|2475.3|2466.6|2475.3|2466.6|2474.35|2465.65|35
1628013930000|2021-08-03 18:05:30|2475.15|2466.45|2475.75|2467.05|2476.29|2467.59|2475.15|2466.45|35
1628013940000|2021-08-03 18:05:40|2475.78|2467.08|2475.8|2467.1|2476.18|2467.48|2475.65|2466.95|32
1628013950000|2021-08-03 18:05:50|2475.34|2466.64|2473.66|2464.96|2475.34|2466.64|2473.64|2464.94|33
1628013960000|2021-08-03 18:06:00|2473.64|2464.94|2474.18|2465.48|2474.18|2465.48|2473.59|2464.89|21
1628013970000|2021-08-03 18:06:10|2474.45|2465.75|2473.9|2465.2|2475.33|2466.63|2473.9|2465.2|35
1628013980000|2021-08-03 18:06:20|2473.89|2465.19|2474.1|2465.4|2474.28|2465.58|2473.73|2465.03|26
1628013990000|2021-08-03 18:06:30|2474.25|2465.55|2473.57|2464.87|2474.28|2465.58|2473.1|2464.4|27
1628014000000|2021-08-03 18:06:40|2473.46|2464.76|2472.54|2463.84|2473.46|2464.76|2471.94|2463.24|36
1628014010000|2021-08-03 18:06:50|2472.53|2463.83|2472.15|2463.45|2472.77|2464.07|2472.1|2463.4|36
1628014020000|2021-08-03 18:07:00|2472.19|2463.49|2472.13|2463.43|2472.27|2463.57|2471.51|2462.81|31
1628014030000|2021-08-03 18:07:10|2472.26|2463.56|2471.79|2463.09|2472.64|2463.94|2471.79|2463.09|38
1628014040000|2021-08-03 18:07:20|2472.06|2463.36|2470.95|2462.25|2472.06|2463.36|2470.86|2462.16|39
1628014050000|2021-08-03 18:07:30|2470.97|2462.27|2467.27|2458.57|2471.13|2462.43|2467.27|2458.57|37
1628014060000|2021-08-03 18:07:40|2467.68|2458.98|2467.49|2458.79|2468.74|2460.04|2466.91|2458.21|38
1628014070000|2021-08-03 18:07:50|2467.02|2458.32|2466.51|2457.81|2468.05|2459.35|2466.44|2457.74|38
1628014080000|2021-08-03 18:08:00|2466.17|2457.47|2466.57|2457.87|2467.02|2458.32|2466.07|2457.37|29
1628014090000|2021-08-03 18:08:10|2466.58|2457.88|2462.34|2453.64|2466.95|2458.25|2462.32|2453.62|37
1628014100000|2021-08-03 18:08:20|2462.23|2453.53|2463.33|2454.63|2463.33|2454.63|2462.09|2453.39|36
1628014110000|2021-08-03 18:08:30|2463.29|2454.59|2461.37|2452.67|2465.01|2456.31|2461.37|2452.67|38
1628014120000|2021-08-03 18:08:40|2461|2452.3|2459.11|2450.41|2461|2452.3|2458.59|2449.89|40
1628014130000|2021-08-03 18:08:50|2459.35|2450.65|2462.47|2453.77|2462.47|2453.77|2459.15|2450.45|39
1628014140000|2021-08-03 18:09:00|2462.51|2453.81|2459.34|2450.64|2462.76|2454.06|2459.34|2450.64|37
1628014150000|2021-08-03 18:09:10|2459.45|2450.75|2461.99|2453.29|2462.22|2453.52|2459.45|2450.75|39
1628014160000|2021-08-03 18:09:20|2462.33|2453.63|2460.27|2451.57|2462.38|2453.68|2460.27|2451.57|39
1628014170000|2021-08-03 18:09:30|2460.4|2451.7|2464.47|2455.77|2464.78|2456.08|2460.04|2451.34|40
1628014180000|2021-08-03 18:09:40|2464.39|2455.69|2466.12|2457.42|2466.37|2457.67|2464.39|2455.69|32
1628014190000|2021-08-03 18:09:50|2465.68|2456.98|2466|2457.3|2466.42|2457.72|2464.82|2456.12|35
1628014200000|2021-08-03 18:10:00|2465.5|2456.8|2466.68|2457.98|2467.12|2458.42|2465.42|2456.72|39
1628014210000|2021-08-03 18:10:10|2466.08|2457.38|2468.38|2459.68|2469.09|2460.39|2465.72|2457.02|40
1628014220000|2021-08-03 18:10:20|2468.26|2459.56|2470.35|2461.65|2470.35|2461.65|2467.95|2459.25|34
1628014230000|2021-08-03 18:10:30|2469.78|2461.08|2472.8|2464.1|2472.8|2464.1|2468.09|2459.39|35
1628014240000|2021-08-03 18:10:40|2473.35|2464.65|2475.51|2466.81|2475.57|2466.87|2473.35|2464.65|36
1628014250000|2021-08-03 18:10:50|2475.72|2467.02|2476.98|2468.28|2477.39|2468.69|2474.8|2466.1|38
1628014260000|2021-08-03 18:11:00|2477.16|2468.46|2476.67|2467.97|2477.56|2468.86|2476.17|2467.47|36
1628014270000|2021-08-03 18:11:10|2476.59|2467.89|2477.83|2469.13|2477.83|2469.13|2475.75|2467.05|37
1628014280000|2021-08-03 18:11:20|2477.89|2469.19|2476.81|2468.11|2478.34|2469.64|2476.39|2467.69|39
1628014290000|2021-08-03 18:11:30|2476.85|2468.15|2477.92|2469.22|2477.95|2469.25|2476.85|2468.15|39
1628014300000|2021-08-03 18:11:40|2477.29|2468.59|2477.28|2468.58|2477.92|2469.22|2477.03|2468.33|38
1628014310000|2021-08-03 18:11:50|2477.2|2468.5|2475.95|2467.25|2477.28|2468.58|2475.95|2467.25|39
1628014320000|2021-08-03 18:12:00|2476.31|2467.61|2477.46|2468.76|2477.65|2468.95|2476|2467.3|36
1628014330000|2021-08-03 18:12:10|2477.51|2468.81|2476.41|2467.71|2477.62|2468.92|2476.07|2467.37|40
1628014340000|2021-08-03 18:12:20|2475.99|2467.29|2474.19|2465.49|2476.14|2467.44|2473.23|2464.53|32
1628014350000|2021-08-03 18:12:30|2474.13|2465.43|2473.72|2465.02|2474.29|2465.59|2472.83|2464.13|35
1628014360000|2021-08-03 18:12:40|2473.71|2465.01|2473.76|2465.06|2474.04|2465.34|2473.12|2464.42|37
1628014370000|2021-08-03 18:12:50|2474.22|2465.52|2473.46|2464.76|2474.46|2465.76|2473.28|2464.58|38
1628014380000|2021-08-03 18:13:00|2473.53|2464.83|2473.88|2465.18|2474.01|2465.31|2473.17|2464.47|35
1628014390000|2021-08-03 18:13:10|2473.93|2465.23|2472.3|2463.6|2474.27|2465.57|2472.3|2463.6|39
1628014400000|2021-08-03 18:13:20|2472.18|2463.48|2470.03|2461.33|2472.29|2463.59|2469.49|2460.79|36
1628014410000|2021-08-03 18:13:30|2469.83|2461.13|2469.21|2460.51|2469.94|2461.24|2469.21|2460.51|35
1628014420000|2021-08-03 18:13:40|2468.93|2460.23|2468.3|2459.6|2468.94|2460.24|2467.63|2458.93|34
1628014430000|2021-08-03 18:13:50|2468.35|2459.65|2468.59|2459.89|2469.4|2460.7|2468.05|2459.35|37
1628014440000|2021-08-03 18:14:00|2468.58|2459.88|2469.05|2460.35|2469.67|2460.97|2468.22|2459.52|37
1628014450000|2021-08-03 18:14:10|2469.14|2460.44|2470.39|2461.69|2471.02|2462.32|2469.14|2460.44|35
1628014460000|2021-08-03 18:14:20|2470.61|2461.91|2469.26|2460.56|2470.61|2461.91|2469.25|2460.55|36
1628014470000|2021-08-03 18:14:30|2468.97|2460.27|2467.93|2459.23|2468.98|2460.28|2467.36|2458.66|37
1628014480000|2021-08-03 18:14:40|2468.08|2459.38|2467|2458.3|2468.74|2460.04|2467|2458.3|39
1628014490000|2021-08-03 18:14:50|2467.01|2458.31|2467.07|2458.37|2467.65|2458.95|2466.73|2458.03|39
1628014500000|2021-08-03 18:15:00|2467.54|2458.84|2469.04|2460.34|2469.77|2461.07|2467.54|2458.84|40
1628014510000|2021-08-03 18:15:10|2469.17|2460.47|2467.2|2458.5|2469.78|2461.08|2467.1|2458.4|40
1628014520000|2021-08-03 18:15:20|2467.17|2458.47|2466.92|2458.22|2467.36|2458.66|2466.19|2457.49|34
1628014530000|2021-08-03 18:15:30|2466.9|2458.2|2467.05|2458.35|2467.06|2458.36|2466.15|2457.45|28
1628014540000|2021-08-03 18:15:40|2466.96|2458.26|2466.67|2457.97|2466.96|2458.26|2466.28|2457.58|28
1628014550000|2021-08-03 18:15:50|2466.75|2458.05|2467.93|2459.23|2467.93|2459.23|2466.6|2457.9|32
1628014560000|2021-08-03 18:16:00|2467.94|2459.24|2470.14|2461.44|2470.27|2461.57|2467.91|2459.21|34
1628014570000|2021-08-03 18:16:10|2469.55|2460.85|2469.87|2461.17|2470.27|2461.57|2469.46|2460.76|34
1628014580000|2021-08-03 18:16:20|2469.42|2460.72|2471.32|2462.62|2471.38|2462.68|2469.31|2460.61|33
1628014590000|2021-08-03 18:16:30|2470.99|2462.29|2471.08|2462.38|2471.19|2462.49|2470.54|2461.84|39
1628014600000|2021-08-03 18:16:40|2470.97|2462.27|2471.02|2462.32|2472.52|2463.82|2470.97|2462.27|36
1628014610000|2021-08-03 18:16:50|2471.2|2462.5|2469.91|2461.21|2471.39|2462.69|2469.91|2461.21|37
1628014620000|2021-08-03 18:17:00|2469.76|2461.06|2468.88|2460.18|2470.19|2461.49|2468.53|2459.83|35
1628014630000|2021-08-03 18:17:10|2468.41|2459.71|2468.45|2459.75|2469.43|2460.73|2467.62|2458.92|37
1628014640000|2021-08-03 18:17:20|2468.53|2459.83|2468.16|2459.46|2469.1|2460.4|2467.77|2459.07|37
1628014650000|2021-08-03 18:17:30|2468.15|2459.45|2467.73|2459.03|2468.15|2459.45|2466.44|2457.74|36
1628014660000|2021-08-03 18:17:40|2467.72|2459.02|2467.74|2459.04|2468.04|2459.34|2467.24|2458.54|38
1628014670000|2021-08-03 18:17:50|2467.63|2458.93|2466.77|2458.07|2467.86|2459.16|2466.27|2457.57|36
1628014680000|2021-08-03 18:18:00|2466.7|2458|2465.52|2456.82|2467.29|2458.59|2465.52|2456.82|35
1628014690000|2021-08-03 18:18:10|2465.18|2456.48|2465.47|2456.77|2466.1|2457.4|2465.08|2456.38|26
1628014700000|2021-08-03 18:18:20|2465.5|2456.8|2467.63|2458.93|2467.66|2458.96|2465.5|2456.8|34
1628014710000|2021-08-03 18:18:30|2467.58|2458.88|2467.27|2458.57|2467.58|2458.88|2466.53|2457.83|33
1628014720000|2021-08-03 18:18:40|2467.5|2458.8|2467.35|2458.65|2467.96|2459.26|2467.26|2458.56|27
1628014730000|2021-08-03 18:18:50|2467.39|2458.69|2468.86|2460.16|2468.98|2460.28|2466.92|2458.22|32
1628014740000|2021-08-03 18:19:00|2468.94|2460.24|2468.55|2459.85|2469.37|2460.67|2467.86|2459.16|35
1628014750000|2021-08-03 18:19:10|2468.63|2459.93|2468.13|2459.43|2469.46|2460.76|2468.13|2459.43|35
1628014760000|2021-08-03 18:19:20|2468.14|2459.44|2468.01|2459.31|2468.45|2459.75|2467.72|2459.02|27
1628014770000|2021-08-03 18:19:30|2467.94|2459.24|2467.66|2458.96|2467.94|2459.24|2467.12|2458.42|32
1628014780000|2021-08-03 18:19:40|2467.62|2458.92|2467.28|2458.58|2467.68|2458.98|2467.07|2458.37|28
1628014790000|2021-08-03 18:19:50|2467.31|2458.61|2467.01|2458.31|2467.31|2458.61|2467.01|2458.31|16
1628014800000|2021-08-03 18:20:00|2467.02|2458.32|2468.01|2459.31|2468.66|2459.96|2466.38|2457.68|35
1628014810000|2021-08-03 18:20:10|2467.56|2458.86|2465.82|2457.12|2467.56|2458.86|2465.55|2456.85|24
1628014820000|2021-08-03 18:20:20|2465.87|2457.17|2465.03|2456.33|2466.08|2457.38|2464.95|2456.25|24
1628014830000|2021-08-03 18:20:30|2464.78|2456.08|2466.31|2457.61|2466.31|2457.61|2464.53|2455.83|37
1628014840000|2021-08-03 18:20:40|2466.35|2457.65|2466.06|2457.36|2466.47|2457.77|2465.79|2457.09|35
1628014850000|2021-08-03 18:20:50|2466.05|2457.35|2465.42|2456.72|2466.05|2457.35|2465.37|2456.67|35
1628014860000|2021-08-03 18:21:00|2465.3|2456.6|2465.63|2456.93|2466.27|2457.57|2464.98|2456.28|37
1628014870000|2021-08-03 18:21:10|2465.56|2456.86|2464.69|2455.99|2465.57|2456.87|2464.69|2455.99|32
1628014880000|2021-08-03 18:21:20|2464.57|2455.87|2464.83|2456.13|2464.91|2456.21|2464.55|2455.85|34
1628014890000|2021-08-03 18:21:30|2464.75|2456.05|2463.55|2454.85|2464.76|2456.06|2463.55|2454.85|36
1628014900000|2021-08-03 18:21:40|2463.44|2454.74|2462.27|2453.57|2463.44|2454.74|2462.27|2453.57|37
1628014910000|2021-08-03 18:21:50|2462.12|2453.42|2462.26|2453.56|2462.39|2453.69|2461.8|2453.1|34
1628014920000|2021-08-03 18:22:00|2462.43|2453.73|2462.26|2453.56|2462.43|2453.73|2461.99|2453.29|36
1628014930000|2021-08-03 18:22:10|2462.24|2453.54|2464.48|2455.78|2464.48|2455.78|2462.22|2453.52|35
1628014940000|2021-08-03 18:22:20|2464.58|2455.88|2466.08|2457.38|2466.23|2457.53|2464.58|2455.88|35
1628014950000|2021-08-03 18:22:30|2465.97|2457.27|2467.04|2458.34|2467.6|2458.9|2465.93|2457.23|40
1628014960000|2021-08-03 18:22:40|2467.05|2458.35|2466.35|2457.65|2467.1|2458.4|2465.97|2457.27|38
1628014970000|2021-08-03 18:22:50|2466.36|2457.66|2466.75|2458.05|2467.16|2458.46|2465.84|2457.14|36
1628014980000|2021-08-03 18:23:00|2466.58|2457.88|2466.57|2457.87|2467|2458.3|2465.39|2456.69|38
1628014990000|2021-08-03 18:23:10|2466.63|2457.93|2467.85|2459.15|2467.87|2459.17|2466.61|2457.91|34
1628015000000|2021-08-03 18:23:20|2467.87|2459.17|2467.59|2458.89|2467.92|2459.22|2467.5|2458.8|33
1628015010000|2021-08-03 18:23:30|2467.33|2458.63|2466.56|2457.86|2467.39|2458.69|2466.26|2457.56|37
1628015020000|2021-08-03 18:23:40|2466.59|2457.89|2467.77|2459.07|2468.04|2459.34|2466.59|2457.89|36
1628015030000|2021-08-03 18:23:50|2467.66|2458.96|2465|2456.3|2467.66|2458.96|2464.84|2456.14|39
1628015040000|2021-08-03 18:24:00|2465.12|2456.42|2463.63|2454.93|2465.2|2456.5|2463.56|2454.86|38
1628015050000|2021-08-03 18:24:10|2463.67|2454.97|2463.55|2454.85|2464.36|2455.66|2463.32|2454.62|40
1628015060000|2021-08-03 18:24:20|2463.45|2454.75|2462.3|2453.6|2463.45|2454.75|2462.08|2453.38|36
1628015070000|2021-08-03 18:24:30|2462.45|2453.75|2462.5|2453.8|2462.88|2454.18|2462.21|2453.51|36
1628015080000|2021-08-03 18:24:40|2462.56|2453.86|2465.52|2456.82|2465.53|2456.83|2461.63|2452.93|38
1628015090000|2021-08-03 18:24:50|2465.27|2456.57|2465.58|2456.88|2466.48|2457.78|2465.27|2456.57|40
1628015100000|2021-08-03 18:25:00|2465.39|2456.69|2467.61|2458.91|2467.89|2459.19|2465.15|2456.45|36
1628015110000|2021-08-03 18:25:10|2467.69|2458.99|2467.67|2458.97|2468.23|2459.53|2467.05|2458.35|38
1628015120000|2021-08-03 18:25:20|2467.79|2459.09|2468.17|2459.47|2469.03|2460.33|2467.66|2458.96|39
1628015130000|2021-08-03 18:25:30|2468.2|2459.5|2471.89|2463.19|2471.89|2463.19|2467.64|2458.94|36
1628015140000|2021-08-03 18:25:40|2471.15|2462.45|2471.57|2462.87|2471.82|2463.12|2470.91|2462.21|34
1628015150000|2021-08-03 18:25:50|2471.5|2462.8|2471.14|2462.44|2471.71|2463.01|2470.89|2462.19|33
1628015160000|2021-08-03 18:26:00|2471.24|2462.54|2471.3|2462.6|2472.59|2463.89|2470.79|2462.09|35
1628015170000|2021-08-03 18:26:10|2471.29|2462.59|2472.15|2463.45|2472.4|2463.7|2471.29|2462.59|32
1628015180000|2021-08-03 18:26:20|2472.25|2463.55|2471.27|2462.57|2472.37|2463.67|2471.14|2462.44|31
1628015190000|2021-08-03 18:26:30|2471.3|2462.6|2471.75|2463.05|2472.18|2463.48|2471.3|2462.6|32
1628015200000|2021-08-03 18:26:40|2471.71|2463.01|2472.34|2463.64|2472.69|2463.99|2471.37|2462.67|34
1628015210000|2021-08-03 18:26:50|2472.32|2463.62|2472.5|2463.8|2472.51|2463.81|2472.32|2463.62|14
1628015220000|2021-08-03 18:27:00|2472.51|2463.81|2473.23|2464.53|2473.9|2465.2|2472.51|2463.81|30
1628015230000|2021-08-03 18:27:10|2473.25|2464.55|2471.6|2462.9|2473.26|2464.56|2471.53|2462.83|28
1628015240000|2021-08-03 18:27:20|2470.9|2462.2|2470.35|2461.65|2471.15|2462.45|2470.04|2461.34|33
1628015250000|2021-08-03 18:27:30|2470.32|2461.62|2470.36|2461.66|2470.53|2461.83|2470.22|2461.52|15
1628015260000|2021-08-03 18:27:40|2470.5|2461.8|2470.35|2461.65|2471.09|2462.39|2470.35|2461.65|23
1628015270000|2021-08-03 18:27:50|2470.21|2461.51|2470.18|2461.48|2470.35|2461.65|2469.95|2461.25|31
1628015280000|2021-08-03 18:28:00|2470.19|2461.49|2470.38|2461.68|2471.22|2462.52|2470.19|2461.49|40
1628015290000|2021-08-03 18:28:10|2470.36|2461.66|2468.1|2459.4|2470.36|2461.66|2468.1|2459.4|31
1628015300000|2021-08-03 18:28:20|2468.32|2459.62|2467.33|2458.63|2468.32|2459.62|2467.33|2458.63|36
1628015310000|2021-08-03 18:28:30|2467.56|2458.86|2465.27|2456.57|2467.56|2458.86|2465.27|2456.57|36
1628015320000|2021-08-03 18:28:40|2465.17|2456.47|2465.46|2456.76|2465.99|2457.29|2465.06|2456.36|36
1628015330000|2021-08-03 18:28:50|2465.34|2456.64|2465.48|2456.78|2465.81|2457.11|2465.34|2456.64|33
1628015340000|2021-08-03 18:29:00|2465.49|2456.79|2464.26|2455.56|2466.44|2457.74|2464.26|2455.56|39
1628015350000|2021-08-03 18:29:10|2463.83|2455.13|2464.74|2456.04|2465.11|2456.41|2463.07|2454.37|40
1628015360000|2021-08-03 18:29:20|2464.76|2456.06|2465.92|2457.22|2465.92|2457.22|2464.58|2455.88|35
1628015370000|2021-08-03 18:29:30|2465.93|2457.23|2465.97|2457.27|2466.18|2457.48|2465.54|2456.84|30
1628015380000|2021-08-03 18:29:40|2466.22|2457.52|2466.32|2457.62|2466.67|2457.97|2466.22|2457.52|27
1628015390000|2021-08-03 18:29:50|2466.51|2457.81|2466.38|2457.68|2466.57|2457.87|2466.25|2457.55|22
1628015400000|2021-08-03 18:30:00|2466.43|2457.73|2467.83|2459.13|2468.06|2459.36|2466.42|2457.72|34
1628015410000|2021-08-03 18:30:10|2467.84|2459.14|2464.9|2456.2|2467.9|2459.2|2464.9|2456.2|24
1628015420000|2021-08-03 18:30:20|2465.1|2456.4|2463.97|2455.27|2465.1|2456.4|2463.88|2455.18|27
1628015430000|2021-08-03 18:30:30|2464.19|2455.49|2463.91|2455.21|2464.35|2455.65|2463.81|2455.11|36
1628015440000|2021-08-03 18:30:40|2463.83|2455.13|2463.28|2454.58|2463.98|2455.28|2462.82|2454.12|35
1628015450000|2021-08-03 18:30:50|2463.25|2454.55|2463.41|2454.71|2464.09|2455.39|2462.9|2454.2|39
1628015460000|2021-08-03 18:31:00|2463.42|2454.72|2463.25|2454.55|2463.78|2455.08|2463.25|2454.55|28
1628015470000|2021-08-03 18:31:10|2462.86|2454.16|2461.84|2453.14|2462.95|2454.25|2461.34|2452.64|37
1628015480000|2021-08-03 18:31:20|2461.86|2453.16|2463.94|2455.24|2463.94|2455.24|2461.8|2453.1|34
1628015490000|2021-08-03 18:31:30|2464.08|2455.38|2465.83|2457.13|2465.85|2457.15|2464.04|2455.34|29
1628015500000|2021-08-03 18:31:40|2465.85|2457.15|2466|2457.3|2466.08|2457.38|2465.83|2457.13|18
1628015510000|2021-08-03 18:31:50|2466.08|2457.38|2468.14|2459.44|2468.15|2459.45|2465.66|2456.96|36
1628015520000|2021-08-03 18:32:00|2468.15|2459.45|2468.28|2459.58|2468.96|2460.26|2467.68|2458.98|36
1628015530000|2021-08-03 18:32:10|2468.32|2459.62|2471.08|2462.38|2471.09|2462.39|2468.23|2459.53|32
1628015540000|2021-08-03 18:32:20|2471.54|2462.84|2472.35|2463.65|2472.44|2463.74|2471.52|2462.82|34
1628015550000|2021-08-03 18:32:30|2472.22|2463.52|2472.77|2464.07|2473.12|2464.42|2472.1|2463.4|36
1628015560000|2021-08-03 18:32:40|2472.79|2464.09|2475.99|2467.29|2475.99|2467.29|2472.64|2463.94|36
1628015570000|2021-08-03 18:32:50|2476.13|2467.43|2477.51|2468.81|2477.54|2468.84|2476.13|2467.43|39
1628015580000|2021-08-03 18:33:00|2477.6|2468.9|2476.86|2468.16|2477.74|2469.04|2476.36|2467.66|37
1628015590000|2021-08-03 18:33:10|2476.77|2468.07|2479.38|2470.68|2479.47|2470.77|2476.77|2468.07|39
1628015600000|2021-08-03 18:33:20|2479.36|2470.66|2479.05|2470.35|2480.48|2471.78|2478.84|2470.14|36
1628015610000|2021-08-03 18:33:30|2479.07|2470.37|2480.57|2471.87|2480.57|2471.87|2478.84|2470.14|36
1628015620000|2021-08-03 18:33:40|2480.39|2471.69|2480.62|2471.92|2480.78|2472.08|2480.22|2471.52|32
1628015630000|2021-08-03 18:33:50|2480.57|2471.87|2479.09|2470.39|2480.65|2471.95|2478.72|2470.02|35
1628015640000|2021-08-03 18:34:00|2479.07|2470.37|2479.88|2471.18|2480.58|2471.88|2478.81|2470.11|39
1628015650000|2021-08-03 18:34:10|2479.92|2471.22|2479.27|2470.57|2480.02|2471.32|2478.78|2470.08|30
1628015660000|2021-08-03 18:34:20|2479.15|2470.45|2475.14|2466.44|2479.32|2470.62|2474.89|2466.19|32
1628015670000|2021-08-03 18:34:30|2475.13|2466.43|2474.3|2465.6|2475.45|2466.75|2474.15|2465.45|39
1628015680000|2021-08-03 18:34:40|2474.31|2465.61|2474.01|2465.31|2474.31|2465.61|2473.9|2465.2|31
1628015690000|2021-08-03 18:34:50|2473.98|2465.28|2473.62|2464.92|2474.03|2465.33|2473.13|2464.43|34
1628015700000|2021-08-03 18:35:00|2473.63|2464.93|2473.21|2464.51|2474.73|2466.03|2473.06|2464.36|37
1628015710000|2021-08-03 18:35:10|2473.24|2464.54|2472.65|2463.95|2473.24|2464.54|2471.9|2463.2|29
1628015720000|2021-08-03 18:35:20|2472.58|2463.88|2472.59|2463.89|2473.34|2464.64|2472.24|2463.54|33
1628015730000|2021-08-03 18:35:30|2472.24|2463.54|2476.26|2467.56|2476.38|2467.68|2472.24|2463.54|38
1628015740000|2021-08-03 18:35:40|2476.35|2467.65|2475.93|2467.23|2476.35|2467.65|2474.81|2466.11|39
1628015750000|2021-08-03 18:35:50|2475.91|2467.21|2473.83|2465.13|2476.44|2467.74|2473.83|2465.13|37
1628015760000|2021-08-03 18:36:00|2473.88|2465.18|2474.08|2465.38|2474.84|2466.14|2473.69|2464.99|39
1628015770000|2021-08-03 18:36:10|2473.98|2465.28|2473.8|2465.1|2474.5|2465.8|2473.03|2464.33|40
1628015780000|2021-08-03 18:36:20|2474.02|2465.32|2474.09|2465.39|2475.05|2466.35|2473.86|2465.16|38
1628015790000|2021-08-03 18:36:30|2474|2465.3|2474.48|2465.78|2475.18|2466.48|2474|2465.3|38
1628015800000|2021-08-03 18:36:40|2474.53|2465.83|2473.04|2464.34|2474.68|2465.98|2472.92|2464.22|38
1628015810000|2021-08-03 18:36:50|2473.03|2464.33|2473.11|2464.41|2473.49|2464.79|2473.01|2464.31|33
1628015820000|2021-08-03 18:37:00|2473.1|2464.4|2472.01|2463.31|2473.21|2464.51|2471.81|2463.11|33
1628015830000|2021-08-03 18:37:10|2472.02|2463.32|2471.33|2462.63|2472.02|2463.32|2471.26|2462.56|27
1628015840000|2021-08-03 18:37:20|2471.41|2462.71|2472.59|2463.89|2472.59|2463.89|2471.35|2462.65|29
1628015850000|2021-08-03 18:37:30|2472.73|2464.03|2474.42|2465.72|2474.42|2465.72|2472.35|2463.65|30
1628015860000|2021-08-03 18:37:40|2474.32|2465.62|2474.27|2465.57|2474.39|2465.69|2474.16|2465.46|29
1628015870000|2021-08-03 18:37:50|2474.28|2465.58|2472.96|2464.26|2474.46|2465.76|2472.88|2464.18|37
1628015880000|2021-08-03 18:38:00|2473.02|2464.32|2472.47|2463.77|2473.5|2464.8|2472.1|2463.4|37
1628015890000|2021-08-03 18:38:10|2472.34|2463.64|2472.58|2463.88|2472.6|2463.9|2471.34|2462.64|39
1628015900000|2021-08-03 18:38:20|2472.59|2463.89|2474.25|2465.55|2474.25|2465.55|2471.51|2462.81|40
1628015910000|2021-08-03 18:38:30|2474.31|2465.61|2474.56|2465.86|2474.74|2466.04|2473.86|2465.16|36
1628015920000|2021-08-03 18:38:40|2474.45|2465.75|2474.32|2465.62|2474.85|2466.15|2474.32|2465.62|36
1628015930000|2021-08-03 18:38:50|2474.34|2465.64|2474.37|2465.67|2474.63|2465.93|2473.65|2464.95|37
1628015940000|2021-08-03 18:39:00|2474.45|2465.75|2474.77|2466.07|2475.31|2466.61|2473.94|2465.24|36
1628015950000|2021-08-03 18:39:10|2474.78|2466.08|2474.33|2465.63|2475.54|2466.84|2474.33|2465.63|19
1628015960000|2021-08-03 18:39:20|2474.34|2465.64|2475.08|2466.38|2475.08|2466.38|2473.92|2465.22|32
1628015970000|2021-08-03 18:39:30|2475.22|2466.52|2475.44|2466.74|2475.44|2466.74|2474.87|2466.17|31
1628015980000|2021-08-03 18:39:40|2475.31|2466.61|2475.09|2466.39|2475.31|2466.61|2474.61|2465.91|26
1628015990000|2021-08-03 18:39:50|2475.07|2466.37|2475.18|2466.48|2475.56|2466.86|2474.95|2466.25|37
1628016000000|2021-08-03 18:40:00|2475.19|2466.49|2477.37|2468.67|2477.38|2468.68|2475.14|2466.44|37
1628016010000|2021-08-03 18:40:10|2477.35|2468.65|2477.21|2468.51|2477.37|2468.67|2477.09|2468.39|28
1628016020000|2021-08-03 18:40:20|2477.12|2468.42|2477.67|2468.97|2477.87|2469.17|2476.76|2468.06|30
1628016030000|2021-08-03 18:40:30|2477.66|2468.96|2477.54|2468.84|2477.75|2469.05|2477.43|2468.73|32
1628016040000|2021-08-03 18:40:40|2477.51|2468.81|2478.42|2469.72|2479.32|2470.62|2477.51|2468.81|39
1628016050000|2021-08-03 18:40:50|2478.27|2469.57|2477.93|2469.23|2478.49|2469.79|2477.51|2468.81|35
1628016060000|2021-08-03 18:41:00|2477.99|2469.29|2478.55|2469.85|2478.55|2469.85|2477.44|2468.74|37
1628016070000|2021-08-03 18:41:10|2478.67|2469.97|2477.88|2469.18|2479.48|2470.78|2477.88|2469.18|30
1628016080000|2021-08-03 18:41:20|2477.73|2469.03|2477.93|2469.23|2478.04|2469.34|2477.62|2468.92|29
1628016090000|2021-08-03 18:41:30|2477.95|2469.25|2479.35|2470.65|2479.35|2470.65|2477.88|2469.18|32
1628016100000|2021-08-03 18:41:40|2479.27|2470.57|2480.31|2471.61|2480.31|2471.61|2479.27|2470.57|32
1628016110000|2021-08-03 18:41:50|2480.32|2471.62|2480.87|2472.17|2481.07|2472.37|2480.26|2471.56|31
1628016120000|2021-08-03 18:42:00|2480.94|2472.24|2480.5|2471.8|2481.21|2472.51|2480.42|2471.72|34
1628016130000|2021-08-03 18:42:10|2480.49|2471.79|2480.95|2472.25|2481.03|2472.33|2480.43|2471.73|35
1628016140000|2021-08-03 18:42:20|2480.93|2472.23|2481.06|2472.36|2481.18|2472.48|2480.92|2472.22|29
1628016150000|2021-08-03 18:42:30|2481.04|2472.34|2481.21|2472.51|2481.34|2472.64|2481.04|2472.34|29
1628016160000|2021-08-03 18:42:40|2481.23|2472.53|2480.97|2472.27|2481.29|2472.59|2480.93|2472.23|27
1628016170000|2021-08-03 18:42:50|2480.98|2472.28|2480.28|2471.58|2481|2472.3|2480.12|2471.42|26
1628016180000|2021-08-03 18:43:00|2480.27|2471.57|2478.65|2469.95|2480.27|2471.57|2478.57|2469.87|30
1628016190000|2021-08-03 18:43:10|2478.67|2469.97|2478.59|2469.89|2479.38|2470.68|2478.43|2469.73|35
1628016200000|2021-08-03 18:43:20|2478.56|2469.86|2478.91|2470.21|2479.14|2470.44|2478.44|2469.74|37
1628016210000|2021-08-03 18:43:30|2478.84|2470.14|2479.41|2470.71|2479.98|2471.28|2478.63|2469.93|25
1628016220000|2021-08-03 18:43:40|2479.44|2470.74|2480.11|2471.41|2480.28|2471.58|2479.33|2470.63|20
1628016230000|2021-08-03 18:43:50|2479.88|2471.18|2479.3|2470.6|2479.92|2471.22|2479.19|2470.49|32
1628016240000|2021-08-03 18:44:00|2479.32|2470.62|2479.64|2470.94|2479.64|2470.94|2478.84|2470.14|24
1628016250000|2021-08-03 18:44:10|2479.68|2470.98|2478.3|2469.6|2479.75|2471.05|2478.3|2469.6|32
1628016260000|2021-08-03 18:44:20|2478.23|2469.53|2479.37|2470.67|2479.44|2470.74|2478.23|2469.53|25
1628016270000|2021-08-03 18:44:30|2479.27|2470.57|2479.48|2470.78|2479.75|2471.05|2478.96|2470.26|38
1628016280000|2021-08-03 18:44:40|2479.51|2470.81|2479.4|2470.7|2479.51|2470.81|2479.19|2470.49|26
1628016290000|2021-08-03 18:44:50|2479.43|2470.73|2479.56|2470.86|2479.76|2471.06|2479.36|2470.66|32
1628016300000|2021-08-03 18:45:00|2479.48|2470.78|2480.44|2471.74|2480.44|2471.74|2479.48|2470.78|26
1628016310000|2021-08-03 18:45:10|2480.5|2471.8|2480.42|2471.72|2480.61|2471.91|2480.42|2471.72|15
1628016320000|2021-08-03 18:45:20|2480.43|2471.73|2480.34|2471.64|2480.45|2471.75|2479.76|2471.06|30
1628016330000|2021-08-03 18:45:30|2480.31|2471.61|2479.81|2471.11|2480.34|2471.64|2479.7|2471|26
1628016340000|2021-08-03 18:45:40|2479.87|2471.17|2480.36|2471.66|2480.6|2471.9|2479.73|2471.03|34
1628016350000|2021-08-03 18:45:50|2480.41|2471.71|2480.22|2471.52|2480.49|2471.79|2480.22|2471.52|34
1628016360000|2021-08-03 18:46:00|2480.23|2471.53|2480.72|2472.02|2480.77|2472.07|2480.23|2471.53|29
1628016370000|2021-08-03 18:46:10|2480.67|2471.97|2479.69|2470.99|2480.67|2471.97|2479.69|2470.99|29
1628016380000|2021-08-03 18:46:20|2479.67|2470.97|2480.13|2471.43|2480.13|2471.43|2479.53|2470.83|32
1628016390000|2021-08-03 18:46:30|2480.1|2471.4|2479.96|2471.26|2480.1|2471.4|2479.91|2471.21|27
1628016400000|2021-08-03 18:46:40|2479.99|2471.29|2480.91|2472.21|2480.91|2472.21|2479.96|2471.26|24
1628016410000|2021-08-03 18:46:50|2480.92|2472.22|2481.81|2473.11|2481.84|2473.14|2480.92|2472.22|30
1628016420000|2021-08-03 18:47:00|2481.67|2472.97|2481.79|2473.09|2482.35|2473.65|2481.67|2472.97|30
1628016430000|2021-08-03 18:47:10|2482.29|2473.59|2482.46|2473.76|2482.46|2473.76|2481.34|2472.64|29
1628016440000|2021-08-03 18:47:20|2482.47|2473.77|2483.18|2474.48|2483.21|2474.51|2482.47|2473.77|18
1628016450000|2021-08-03 18:47:30|2483.19|2474.49|2483.87|2475.17|2483.93|2475.23|2483.19|2474.49|24
1628016460000|2021-08-03 18:47:40|2483.89|2475.19|2484.43|2475.73|2484.43|2475.73|2482.94|2474.24|16
1628016470000|2021-08-03 18:47:50|2484.37|2475.67|2482.21|2473.51|2484.42|2475.72|2482.2|2473.5|35
1628016480000|2021-08-03 18:48:00|2482.01|2473.31|2480.46|2471.76|2482.01|2473.31|2480.24|2471.54|32
1628016490000|2021-08-03 18:48:10|2480.47|2471.77|2480.15|2471.45|2480.53|2471.83|2479.92|2471.22|34
1628016500000|2021-08-03 18:48:20|2480.07|2471.37|2480.93|2472.23|2481.1|2472.4|2480.04|2471.34|38
1628016510000|2021-08-03 18:48:30|2480.9|2472.2|2480.76|2472.06|2481.05|2472.35|2480.72|2472.02|39
1628016520000|2021-08-03 18:48:40|2480.92|2472.22|2480.93|2472.23|2481.05|2472.35|2480.75|2472.05|36
1628016530000|2021-08-03 18:48:50|2480.9|2472.2|2482.12|2473.42|2482.13|2473.43|2480.9|2472.2|32
1628016540000|2021-08-03 18:49:00|2482.18|2473.48|2481.28|2472.58|2482.18|2473.48|2480.97|2472.27|38
1628016550000|2021-08-03 18:49:10|2481.21|2472.51|2481.23|2472.53|2481.27|2472.57|2480.88|2472.18|37
1628016560000|2021-08-03 18:49:20|2481.26|2472.56|2481.53|2472.83|2481.63|2472.93|2481.26|2472.56|34
1628016570000|2021-08-03 18:49:30|2481.37|2472.67|2481.31|2472.61|2481.61|2472.91|2481.27|2472.57|32
1628016580000|2021-08-03 18:49:40|2481.27|2472.57|2481.37|2472.67|2481.5|2472.8|2481.23|2472.53|35
1628016590000|2021-08-03 18:49:50|2481.38|2472.68|2480.71|2472.01|2481.45|2472.75|2480.62|2471.92|36
1628016600000|2021-08-03 18:50:00|2480.69|2471.99|2482.37|2473.67|2482.37|2473.67|2480.55|2471.85|36
1628016610000|2021-08-03 18:50:10|2482.54|2473.84|2482.32|2473.62|2482.86|2474.16|2481.75|2473.05|39
1628016620000|2021-08-03 18:50:20|2482.19|2473.49|2482.84|2474.14|2482.84|2474.14|2482.14|2473.44|34
1628016630000|2021-08-03 18:50:30|2482.77|2474.07|2483.11|2474.41|2483.11|2474.41|2482.25|2473.55|33
1628016640000|2021-08-03 18:50:40|2483.12|2474.42|2484.13|2475.43|2484.37|2475.67|2483.08|2474.38|37
1628016650000|2021-08-03 18:50:50|2484.23|2475.53|2484.34|2475.64|2484.4|2475.7|2483.82|2475.12|38
1628016660000|2021-08-03 18:51:00|2484.03|2475.33|2484.95|2476.25|2485.01|2476.31|2484.03|2475.33|36
1628016670000|2021-08-03 18:51:10|2484.93|2476.23|2485.94|2477.24|2486.63|2477.93|2484.93|2476.23|39
1628016680000|2021-08-03 18:51:20|2486.01|2477.31|2486.03|2477.33|2486.26|2477.56|2485.79|2477.09|35
1628016690000|2021-08-03 18:51:30|2486.05|2477.35|2487.13|2478.43|2487.13|2478.43|2486.05|2477.35|34
1628016700000|2021-08-03 18:51:40|2487.11|2478.41|2486.58|2477.88|2487.36|2478.66|2486.51|2477.81|35
1628016710000|2021-08-03 18:51:50|2486.46|2477.76|2487.12|2478.42|2487.45|2478.75|2486.46|2477.76|35
1628016720000|2021-08-03 18:52:00|2487.19|2478.49|2488.36|2479.66|2488.46|2479.76|2486.96|2478.26|35
1628016730000|2021-08-03 18:52:10|2488.39|2479.69|2488.03|2479.33|2489.17|2480.47|2487.79|2479.09|35
1628016740000|2021-08-03 18:52:20|2488.1|2479.4|2489.43|2480.73|2489.43|2480.73|2488.1|2479.4|38
1628016750000|2021-08-03 18:52:30|2489.47|2480.77|2489.02|2480.32|2489.58|2480.88|2488.86|2480.16|39
1628016760000|2021-08-03 18:52:40|2489.03|2480.33|2489.14|2480.44|2489.47|2480.77|2489.02|2480.32|34
1628016770000|2021-08-03 18:52:50|2489.12|2480.42|2489.09|2480.39|2489.43|2480.73|2489.09|2480.39|38
1628016780000|2021-08-03 18:53:00|2488.87|2480.17|2492.17|2483.47|2492.36|2483.66|2488.84|2480.14|38
1628016790000|2021-08-03 18:53:10|2492.22|2483.52|2491.66|2482.96|2492.33|2483.63|2490.65|2481.95|38
1628016800000|2021-08-03 18:53:20|2491.72|2483.02|2491.66|2482.96|2492.28|2483.58|2491.66|2482.96|36
1628016810000|2021-08-03 18:53:30|2491.86|2483.16|2491.68|2482.98|2491.86|2483.16|2490.88|2482.18|38
1628016820000|2021-08-03 18:53:40|2491.4|2482.7|2492.02|2483.32|2492.08|2483.38|2491.4|2482.7|30
1628016830000|2021-08-03 18:53:50|2491.79|2483.09|2491.22|2482.52|2491.79|2483.09|2491.15|2482.45|25
1628016840000|2021-08-03 18:54:00|2491.28|2482.58|2489.58|2480.88|2491.48|2482.78|2489.43|2480.73|40
1628016850000|2021-08-03 18:54:10|2489.45|2480.75|2490.2|2481.5|2490.2|2481.5|2489.31|2480.61|34
1628016860000|2021-08-03 18:54:20|2490.16|2481.46|2490.15|2481.45|2490.43|2481.73|2489.94|2481.24|33
1628016870000|2021-08-03 18:54:30|2490.09|2481.39|2490.97|2482.27|2491.01|2482.31|2490.09|2481.39|38
1628016880000|2021-08-03 18:54:40|2490.93|2482.23|2491.67|2482.97|2492.04|2483.34|2490.92|2482.22|33
1628016890000|2021-08-03 18:54:50|2491.54|2482.84|2491.43|2482.73|2491.8|2483.1|2491.18|2482.48|37
1628016900000|2021-08-03 18:55:00|2491.48|2482.78|2491.82|2483.12|2491.82|2483.12|2491.43|2482.73|38
1628016910000|2021-08-03 18:55:10|2491.71|2483.01|2491.63|2482.93|2491.77|2483.07|2491.18|2482.48|39
1628016920000|2021-08-03 18:55:20|2491.7|2483|2491.56|2482.86|2491.81|2483.11|2491.38|2482.68|37
1628016930000|2021-08-03 18:55:30|2491.59|2482.89|2492.98|2484.28|2493|2484.3|2491.59|2482.89|39
1628016940000|2021-08-03 18:55:40|2492.99|2484.29|2491.54|2482.84|2493.15|2484.45|2491.54|2482.84|33
1628016950000|2021-08-03 18:55:50|2491.53|2482.83|2492.06|2483.36|2492.39|2483.69|2491.53|2482.83|34
1628016960000|2021-08-03 18:56:00|2492.07|2483.37|2492.25|2483.55|2492.47|2483.77|2492|2483.3|35
1628016970000|2021-08-03 18:56:10|2492.22|2483.52|2492.93|2484.23|2493.05|2484.35|2492.11|2483.41|30
1628016980000|2021-08-03 18:56:20|2492.94|2484.24|2492.45|2483.75|2492.94|2484.24|2491.99|2483.29|36
1628016990000|2021-08-03 18:56:30|2492.44|2483.74|2492.98|2484.28|2493.49|2484.79|2492.44|2483.74|32
1628017000000|2021-08-03 18:56:40|2493.31|2484.61|2492.37|2483.67|2493.31|2484.61|2492.16|2483.46|36
1628017010000|2021-08-03 18:56:50|2492.31|2483.61|2492.9|2484.2|2492.92|2484.22|2492.04|2483.34|40
1628017020000|2021-08-03 18:57:00|2492.94|2484.24|2492.26|2483.56|2493.03|2484.33|2492.26|2483.56|36
1628017030000|2021-08-03 18:57:10|2492.53|2483.83|2491.51|2482.81|2492.53|2483.83|2491.34|2482.64|34
1628017040000|2021-08-03 18:57:20|2491.11|2482.41|2490.69|2481.99|2491.52|2482.82|2490.69|2481.99|34
1628017050000|2021-08-03 18:57:30|2490.57|2481.87|2489.36|2480.66|2491.45|2482.75|2489.22|2480.52|40
1628017060000|2021-08-03 18:57:40|2489.33|2480.63|2489.72|2481.02|2489.82|2481.12|2489.28|2480.58|35
1628017070000|2021-08-03 18:57:50|2489.75|2481.05|2489.91|2481.21|2489.91|2481.21|2489.33|2480.63|37
1628017080000|2021-08-03 18:58:00|2489.87|2481.17|2489.59|2480.89|2490.03|2481.33|2488.97|2480.27|34
1628017090000|2021-08-03 18:58:10|2488.8|2480.1|2489.14|2480.44|2489.59|2480.89|2487.9|2479.2|39
1628017100000|2021-08-03 18:58:20|2489.16|2480.46|2490.18|2481.48|2490.18|2481.48|2489.13|2480.43|37
1628017110000|2021-08-03 18:58:30|2490.17|2481.47|2489.91|2481.21|2490.44|2481.74|2489.89|2481.19|35
1628017120000|2021-08-03 18:58:40|2489.93|2481.23|2489.61|2480.91|2489.93|2481.23|2489.43|2480.73|38
1628017130000|2021-08-03 18:58:50|2489.62|2480.92|2490.05|2481.35|2490.31|2481.61|2489.49|2480.79|35
1628017140000|2021-08-03 18:59:00|2490.08|2481.38|2488.99|2480.29|2490.18|2481.48|2488.95|2480.25|35
1628017150000|2021-08-03 18:59:10|2489.08|2480.38|2489.28|2480.58|2489.56|2480.86|2488.83|2480.13|34
1628017160000|2021-08-03 18:59:20|2489.3|2480.6|2490.09|2481.39|2491.02|2482.32|2489.21|2480.51|30
1628017170000|2021-08-03 18:59:30|2490.1|2481.4|2490.39|2481.69|2490.49|2481.79|2490.1|2481.4|29
1628017180000|2021-08-03 18:59:40|2490.41|2481.71|2490.46|2481.76|2490.47|2481.77|2490.32|2481.62|28
1628017190000|2021-08-03 18:59:50|2490.36|2481.66|2490.06|2481.36|2490.36|2481.66|2489.86|2481.16|28
1628017200000|2021-08-03 19:00:00|2490.07|2481.37|2492.45|2483.75|2492.46|2483.76|2490.07|2481.37|37
1628017210000|2021-08-03 19:00:10|2492.38|2483.68|2490.97|2482.27|2492.6|2483.9|2490.88|2482.18|38
1628017220000|2021-08-03 19:00:20|2491|2482.3|2491.3|2482.6|2491.65|2482.95|2491|2482.3|39
1628017230000|2021-08-03 19:00:30|2491.13|2482.43|2490.93|2482.23|2491.49|2482.79|2490.93|2482.23|35
1628017240000|2021-08-03 19:00:40|2490.89|2482.19|2487.82|2479.12|2491.01|2482.31|2487.82|2479.12|37
1628017250000|2021-08-03 19:00:50|2487.73|2479.03|2486.47|2477.77|2487.73|2479.03|2485.87|2477.17|36
1628017260000|2021-08-03 19:01:00|2486.49|2477.79|2487.85|2479.15|2488.07|2479.37|2486.45|2477.75|39
1628017270000|2021-08-03 19:01:10|2487.8|2479.1|2488.91|2480.21|2489.32|2480.62|2487.79|2479.09|33
1628017280000|2021-08-03 19:01:20|2488.9|2480.2|2488.64|2479.94|2489.07|2480.37|2488.62|2479.92|35
1628017290000|2021-08-03 19:01:30|2488.59|2479.89|2489.23|2480.53|2489.57|2480.87|2488.5|2479.8|34
1628017300000|2021-08-03 19:01:40|2489.24|2480.54|2488.54|2479.84|2489.24|2480.54|2488.48|2479.78|38
1628017310000|2021-08-03 19:01:50|2488.51|2479.81|2487.17|2478.47|2488.51|2479.81|2487.17|2478.47|26
1628017320000|2021-08-03 19:02:00|2487.09|2478.39|2486.41|2477.71|2487.09|2478.39|2486.35|2477.65|33
1628017330000|2021-08-03 19:02:10|2486.02|2477.32|2486.06|2477.36|2486.06|2477.36|2485.02|2476.32|39
1628017340000|2021-08-03 19:02:20|2486.13|2477.43|2487.57|2478.87|2487.57|2478.87|2485.89|2477.19|36
1628017350000|2021-08-03 19:02:30|2487.54|2478.84|2487.59|2478.89|2487.94|2479.24|2486.78|2478.08|38
1628017360000|2021-08-03 19:02:40|2487.49|2478.79|2487.09|2478.39|2487.96|2479.26|2486.89|2478.19|36
1628017370000|2021-08-03 19:02:50|2487.1|2478.4|2487.07|2478.37|2487.43|2478.73|2487.06|2478.36|35
1628017380000|2021-08-03 19:03:00|2487.02|2478.32|2487.55|2478.85|2488.01|2479.31|2487.02|2478.32|37
1628017390000|2021-08-03 19:03:10|2487.31|2478.61|2486.53|2477.83|2487.7|2479|2485.59|2476.89|39
1628017400000|2021-08-03 19:03:20|2485.83|2477.13|2485.2|2476.5|2486.06|2477.36|2485.06|2476.36|32
1628017410000|2021-08-03 19:03:30|2485.28|2476.58|2485.17|2476.47|2485.34|2476.64|2484.99|2476.29|32
1628017420000|2021-08-03 19:03:40|2485.16|2476.46|2485.16|2476.46|2485.18|2476.48|2485|2476.3|24
1628017430000|2021-08-03 19:03:50|2485.15|2476.45|2485.17|2476.47|2485.18|2476.48|2484.98|2476.28|26
1628017440000|2021-08-03 19:04:00|2485.15|2476.45|2484.98|2476.28|2485.18|2476.48|2484.98|2476.28|16
1628017450000|2021-08-03 19:04:10|2484.99|2476.29|2485.14|2476.44|2485.14|2476.44|2484.98|2476.28|10
1628017460000|2021-08-03 19:04:20|2485.11|2476.41|2485.25|2476.55|2486.65|2477.95|2484.9|2476.2|40
1628017470000|2021-08-03 19:04:30|2485.39|2476.69|2485.89|2477.19|2486.08|2477.38|2484.71|2476.01|37
1628017480000|2021-08-03 19:04:40|2485.79|2477.09|2485.55|2476.85|2485.9|2477.2|2485.23|2476.53|36
1628017490000|2021-08-03 19:04:50|2485.32|2476.62|2485.47|2476.77|2485.92|2477.22|2485.23|2476.53|32
1628017500000|2021-08-03 19:05:00|2485.39|2476.69|2485.56|2476.86|2485.88|2477.18|2485.26|2476.56|37
1628017510000|2021-08-03 19:05:10|2485.55|2476.85|2485.44|2476.74|2485.64|2476.94|2484.81|2476.11|33
1628017520000|2021-08-03 19:05:20|2485.19|2476.49|2485.27|2476.57|2485.53|2476.83|2485.15|2476.45|32
1628017530000|2021-08-03 19:05:30|2485.26|2476.56|2485.6|2476.9|2485.87|2477.17|2485.17|2476.47|31
1628017540000|2021-08-03 19:05:40|2485.82|2477.12|2486.37|2477.67|2486.56|2477.86|2485.73|2477.03|27
1628017550000|2021-08-03 19:05:50|2486.24|2477.54|2485.3|2476.6|2486.88|2478.18|2485.3|2476.6|32
1628017560000|2021-08-03 19:06:00|2485.35|2476.65|2485.48|2476.78|2485.8|2477.1|2485.35|2476.65|26
1628017570000|2021-08-03 19:06:10|2485.49|2476.79|2486.04|2477.34|2486.04|2477.34|2485.48|2476.78|19
1628017580000|2021-08-03 19:06:20|2486.02|2477.32|2487.03|2478.33|2487.1|2478.4|2486.02|2477.32|26
1628017590000|2021-08-03 19:06:30|2487.06|2478.36|2487.3|2478.6|2487.61|2478.91|2487|2478.3|23
1628017600000|2021-08-03 19:06:40|2487.37|2478.67|2488.29|2479.59|2488.29|2479.59|2487.37|2478.67|23
1628017610000|2021-08-03 19:06:50|2488.3|2479.6|2490|2481.3|2490|2481.3|2488.3|2479.6|20
1628017620000|2021-08-03 19:07:00|2490.01|2481.31|2488.92|2480.22|2490.18|2481.48|2488.54|2479.84|32
1628017630000|2021-08-03 19:07:10|2488.82|2480.12|2489.12|2480.42|2489.23|2480.53|2488.35|2479.65|37
1628017640000|2021-08-03 19:07:20|2489.03|2480.33|2488.27|2479.57|2489.06|2480.36|2488.15|2479.45|28
1628017650000|2021-08-03 19:07:30|2488.22|2479.52|2488.73|2480.03|2488.73|2480.03|2488.01|2479.31|36
1628017660000|2021-08-03 19:07:40|2488.52|2479.82|2489.59|2480.89|2489.63|2480.93|2488.52|2479.82|22
1628017670000|2021-08-03 19:07:50|2489.52|2480.82|2490.23|2481.53|2490.23|2481.53|2489.5|2480.8|15
1628017680000|2021-08-03 19:08:00|2490.26|2481.56|2490.52|2481.82|2490.59|2481.89|2490.26|2481.56|22
1628017690000|2021-08-03 19:08:10|2490.54|2481.84|2490.36|2481.66|2490.61|2481.91|2490.36|2481.66|10
1628017700000|2021-08-03 19:08:20|2490.44|2481.74|2490.37|2481.67|2490.44|2481.74|2490.37|2481.67|6
1628017710000|2021-08-03 19:08:30|2490.58|2481.88|2490.75|2482.05|2490.75|2482.05|2490.58|2481.88|8
1628017720000|2021-08-03 19:08:40|2490.74|2482.04|2490.91|2482.21|2490.99|2482.29|2490.73|2482.03|29
1628017730000|2021-08-03 19:08:50|2490.76|2482.06|2490.94|2482.24|2491.01|2482.31|2490.64|2481.94|35
1628017740000|2021-08-03 19:09:00|2490.74|2482.04|2490.97|2482.27|2491.14|2482.44|2490.61|2481.91|34
1628017750000|2021-08-03 19:09:10|2490.73|2482.03|2489.24|2480.54|2491.14|2482.44|2488.78|2480.08|39
1628017760000|2021-08-03 19:09:20|2489.44|2480.74|2488.95|2480.25|2489.6|2480.9|2488.74|2480.04|37
1628017770000|2021-08-03 19:09:30|2489.47|2480.77|2487.66|2478.96|2489.52|2480.82|2487.21|2478.51|34
1628017780000|2021-08-03 19:09:40|2487.68|2478.98|2487.4|2478.7|2487.69|2478.99|2487.4|2478.7|24
1628017790000|2021-08-03 19:09:50|2487.42|2478.72|2487.51|2478.81|2488.07|2479.37|2487.42|2478.72|27
1628017800000|2021-08-03 19:10:00|2487.57|2478.87|2489.25|2480.55|2489.25|2480.55|2487.4|2478.7|26
1628017810000|2021-08-03 19:10:10|2489.12|2480.42|2490.1|2481.4|2490.22|2481.52|2489.12|2480.42|27
1628017820000|2021-08-03 19:10:20|2490.11|2481.41|2490|2481.3|2490.25|2481.55|2489.99|2481.29|22
1628017830000|2021-08-03 19:10:30|2490.13|2481.43|2490.21|2481.51|2490.22|2481.52|2490.05|2481.35|24
1628017840000|2021-08-03 19:10:40|2490.19|2481.49|2491.62|2482.92|2491.62|2482.92|2490.16|2481.46|35
1628017850000|2021-08-03 19:10:50|2491.57|2482.87|2491.34|2482.64|2491.57|2482.87|2491.16|2482.46|36
1628017860000|2021-08-03 19:11:00|2491.4|2482.7|2491.5|2482.8|2491.58|2482.88|2491.11|2482.41|34
1628017870000|2021-08-03 19:11:10|2491.56|2482.86|2491.33|2482.63|2491.59|2482.89|2491.13|2482.43|33
1628017880000|2021-08-03 19:11:20|2491.26|2482.56|2491.25|2482.55|2491.51|2482.81|2491.17|2482.47|30
1628017890000|2021-08-03 19:11:30|2491.3|2482.6|2490.86|2482.16|2491.32|2482.62|2490.68|2481.98|34
1628017900000|2021-08-03 19:11:40|2490.84|2482.14|2491.02|2482.32|2491.02|2482.32|2490.69|2481.99|20
1628017910000|2021-08-03 19:11:50|2490.98|2482.28|2490.81|2482.11|2491.04|2482.34|2490.69|2481.99|24
1628017920000|2021-08-03 19:12:00|2490.79|2482.09|2490.78|2482.08|2490.79|2482.09|2490.72|2482.02|25
1628017930000|2021-08-03 19:12:10|2490.79|2482.09|2491.61|2482.91|2491.61|2482.91|2490.72|2482.02|24
1628017940000|2021-08-03 19:12:20|2491.62|2482.92|2491.74|2483.04|2491.81|2483.11|2491.62|2482.92|12
1628017950000|2021-08-03 19:12:30|2491.73|2483.03|2491.99|2483.29|2491.99|2483.29|2491.73|2483.03|18
1628017960000|2021-08-03 19:12:40|2491.95|2483.25|2492.9|2484.2|2493.11|2484.41|2491.95|2483.25|36
1628017970000|2021-08-03 19:12:50|2492.92|2484.22|2493.33|2484.63|2493.36|2484.66|2492.66|2483.96|34
1628017980000|2021-08-03 19:13:00|2493.24|2484.54|2493.39|2484.69|2493.57|2484.87|2493.24|2484.54|33
1628017990000|2021-08-03 19:13:10|2493.42|2484.72|2492.4|2483.7|2493.42|2484.72|2492.1|2483.4|33
1628018000000|2021-08-03 19:13:20|2492.43|2483.73|2492.46|2483.76|2492.61|2483.91|2492.16|2483.46|36
1628018010000|2021-08-03 19:13:30|2492.43|2483.73|2492.71|2484.01|2492.71|2484.01|2492.23|2483.53|36
1628018020000|2021-08-03 19:13:40|2492.54|2483.84|2493.41|2484.71|2493.41|2484.71|2492.51|2483.81|34
1628018030000|2021-08-03 19:13:50|2493.27|2484.57|2493.85|2485.15|2493.99|2485.29|2493.23|2484.53|37
1628018040000|2021-08-03 19:14:00|2493.69|2484.99|2493.14|2484.44|2493.72|2485.02|2492.4|2483.7|35
1628018050000|2021-08-03 19:14:10|2493.1|2484.4|2493.32|2484.62|2493.37|2484.67|2493.03|2484.33|32
1628018060000|2021-08-03 19:14:20|2493.24|2484.54|2492.54|2483.84|2493.47|2484.77|2492.5|2483.8|30
1628018070000|2021-08-03 19:14:30|2492.42|2483.72|2492.12|2483.42|2492.42|2483.72|2491.94|2483.24|29
1628018080000|2021-08-03 19:14:40|2492.15|2483.45|2492.35|2483.65|2492.67|2483.97|2492.01|2483.31|37
1628018090000|2021-08-03 19:14:50|2492.15|2483.45|2491.87|2483.17|2492.44|2483.74|2491.87|2483.17|36
1628018100000|2021-08-03 19:15:00|2491.89|2483.19|2493|2484.3|2493|2484.3|2491.83|2483.13|30
1628018110000|2021-08-03 19:15:10|2493.22|2484.52|2492.69|2483.99|2493.97|2485.27|2492.54|2483.84|27
1628018120000|2021-08-03 19:15:20|2492.67|2483.97|2491.79|2483.09|2492.67|2483.97|2491.05|2482.35|24
1628018130000|2021-08-03 19:15:30|2491.84|2483.14|2491.17|2482.47|2491.84|2483.14|2491.17|2482.47|30
1628018140000|2021-08-03 19:15:40|2491.18|2482.48|2491.14|2482.44|2491.47|2482.77|2491.1|2482.4|28
1628018150000|2021-08-03 19:15:50|2491.13|2482.43|2490.23|2481.53|2491.31|2482.61|2490.18|2481.48|31
1628018160000|2021-08-03 19:16:00|2490.19|2481.49|2487.88|2479.18|2490.22|2481.52|2487.88|2479.18|35
1628018170000|2021-08-03 19:16:10|2487.95|2479.25|2487.62|2478.92|2488.11|2479.41|2487.59|2478.89|38
1628018180000|2021-08-03 19:16:20|2487.61|2478.91|2487.42|2478.72|2487.75|2479.05|2487.05|2478.35|32
1628018190000|2021-08-03 19:16:30|2487.39|2478.69|2488.91|2480.21|2488.98|2480.28|2487.39|2478.69|37
1628018200000|2021-08-03 19:16:40|2488.9|2480.2|2489.02|2480.32|2489.07|2480.37|2488.42|2479.72|35
1628018210000|2021-08-03 19:16:50|2488.87|2480.17|2488.65|2479.95|2488.98|2480.28|2488.53|2479.83|37
1628018220000|2021-08-03 19:17:00|2488.62|2479.92|2488.45|2479.75|2488.69|2479.99|2488.25|2479.55|32
1628018230000|2021-08-03 19:17:10|2488.44|2479.74|2488.44|2479.74|2488.85|2480.15|2488.34|2479.64|33
1628018240000|2021-08-03 19:17:20|2488.36|2479.66|2488.18|2479.48|2488.7|2480|2487.18|2478.48|37
1628018250000|2021-08-03 19:17:30|2487.55|2478.85|2487.9|2479.2|2488.03|2479.33|2487.55|2478.85|30
1628018260000|2021-08-03 19:17:40|2487.92|2479.22|2488.65|2479.95|2488.82|2480.12|2487.92|2479.22|35
1628018270000|2021-08-03 19:17:50|2488.64|2479.94|2488.4|2479.7|2488.84|2480.14|2488.31|2479.61|30
1628018280000|2021-08-03 19:18:00|2488.41|2479.71|2488.62|2479.92|2488.69|2479.99|2488.37|2479.67|29
1628018290000|2021-08-03 19:18:10|2488.61|2479.91|2489.04|2480.34|2489.04|2480.34|2488.61|2479.91|27
1628018300000|2021-08-03 19:18:20|2489.03|2480.33|2489.03|2480.33|2489.24|2480.54|2488.93|2480.23|34
1628018310000|2021-08-03 19:18:30|2489.08|2480.38|2489|2480.3|2489.16|2480.46|2489|2480.3|24
1628018320000|2021-08-03 19:18:40|2489.04|2480.34|2488.43|2479.73|2489.22|2480.52|2488.41|2479.71|31
1628018330000|2021-08-03 19:18:50|2488.42|2479.72|2488.64|2479.94|2488.75|2480.05|2488.39|2479.69|21
1628018340000|2021-08-03 19:19:00|2488.62|2479.92|2488.22|2479.52|2488.62|2479.92|2488.2|2479.5|25
1628018350000|2021-08-03 19:19:10|2488.32|2479.62|2488.41|2479.71|2488.45|2479.75|2488.06|2479.36|33
1628018360000|2021-08-03 19:19:20|2488.4|2479.7|2488.24|2479.54|2488.73|2480.03|2487.76|2479.06|39
1628018370000|2021-08-03 19:19:30|2488.27|2479.57|2488.61|2479.91|2488.89|2480.19|2488.13|2479.43|37
1628018380000|2021-08-03 19:19:40|2488.81|2480.11|2488.4|2479.7|2488.81|2480.11|2488.32|2479.62|37
1628018390000|2021-08-03 19:19:50|2488.37|2479.67|2486.19|2477.49|2488.79|2480.09|2486.19|2477.49|34
1628018400000|2021-08-03 19:20:00|2486.16|2477.46|2485.68|2476.98|2486.95|2478.25|2485.07|2476.37|39
1628018410000|2021-08-03 19:20:10|2485.49|2476.79|2485.61|2476.91|2485.71|2477.01|2485.29|2476.59|31
1628018420000|2021-08-03 19:20:20|2485.6|2476.9|2487.01|2478.31|2487.07|2478.37|2485.54|2476.84|30
1628018430000|2021-08-03 19:20:30|2486.95|2478.25|2487.08|2478.38|2487.21|2478.51|2486.83|2478.13|34
1628018440000|2021-08-03 19:20:40|2487.1|2478.4|2487.12|2478.42|2487.17|2478.47|2486.52|2477.82|30
1628018450000|2021-08-03 19:20:50|2487.11|2478.41|2487.89|2479.19|2487.92|2479.22|2487.1|2478.4|29
1628018460000|2021-08-03 19:21:00|2487.9|2479.2|2488.19|2479.49|2488.2|2479.5|2487.85|2479.15|15
1628018470000|2021-08-03 19:21:10|2488.17|2479.47|2488.5|2479.8|2488.77|2480.07|2487.94|2479.24|17
1628018480000|2021-08-03 19:21:20|2488.65|2479.95|2489.25|2480.55|2489.38|2480.68|2487.94|2479.24|16
1628018490000|2021-08-03 19:21:30|2489.32|2480.62|2489.3|2480.6|2489.32|2480.62|2489.11|2480.41|17
1628018500000|2021-08-03 19:21:40|2489.07|2480.37|2489.32|2480.62|2489.35|2480.65|2489.03|2480.33|15
1628018510000|2021-08-03 19:21:50|2489.37|2480.67|2489.29|2480.59|2489.39|2480.69|2489.1|2480.4|29
1628018520000|2021-08-03 19:22:00|2489.18|2480.48|2486.66|2477.96|2489.27|2480.57|2486.62|2477.92|34
1628018530000|2021-08-03 19:22:10|2486.81|2478.11|2487.84|2479.14|2487.85|2479.15|2486.68|2477.98|33
1628018540000|2021-08-03 19:22:20|2487.95|2479.25|2487.59|2478.89|2488.03|2479.33|2487.48|2478.78|33
1628018550000|2021-08-03 19:22:30|2487.64|2478.94|2487.01|2478.31|2487.68|2478.98|2487.01|2478.31|25
1628018560000|2021-08-03 19:22:40|2486.87|2478.17|2489.21|2480.51|2489.25|2480.55|2486.58|2477.88|37
1628018570000|2021-08-03 19:22:50|2489.13|2480.43|2489.29|2480.59|2489.33|2480.63|2488.85|2480.15|36
1628018580000|2021-08-03 19:23:00|2489.31|2480.61|2489.3|2480.6|2489.32|2480.62|2489.22|2480.52|21
1628018590000|2021-08-03 19:23:10|2490.09|2481.39|2490.53|2481.83|2490.69|2481.99|2490.09|2481.39|16
1628018600000|2021-08-03 19:23:20|2490.56|2481.86|2490.25|2481.55|2491.02|2482.32|2490.25|2481.55|17
1628018610000|2021-08-03 19:23:30|2490.15|2481.45|2490.76|2482.06|2490.82|2482.12|2489.85|2481.15|28
1628018620000|2021-08-03 19:23:40|2490.85|2482.15|2490.98|2482.28|2490.98|2482.28|2490.78|2482.08|34
1628018630000|2021-08-03 19:23:50|2491.02|2482.32|2491.27|2482.57|2491.27|2482.57|2490.94|2482.24|34
1628018640000|2021-08-03 19:24:00|2491.22|2482.52|2491.17|2482.47|2491.35|2482.65|2490.96|2482.26|38
1628018650000|2021-08-03 19:24:10|2491.15|2482.45|2491.04|2482.34|2491.15|2482.45|2490.86|2482.16|35
1628018660000|2021-08-03 19:24:20|2491.1|2482.4|2490.68|2481.98|2491.1|2482.4|2490.5|2481.8|34
1628018670000|2021-08-03 19:24:30|2491.15|2482.45|2492.66|2483.96|2493.01|2484.31|2491.15|2482.45|35
1628018680000|2021-08-03 19:24:40|2492.58|2483.88|2491.73|2483.03|2492.59|2483.89|2491.23|2482.53|38
1628018690000|2021-08-03 19:24:50|2491.98|2483.28|2494.24|2485.54|2494.46|2485.76|2491.98|2483.28|40
1628018700000|2021-08-03 19:25:00|2494.28|2485.58|2494.3|2485.6|2494.56|2485.86|2493.26|2484.56|40
1628018710000|2021-08-03 19:25:10|2494.15|2485.45|2494.57|2485.87|2494.79|2486.09|2494.07|2485.37|36
1628018720000|2021-08-03 19:25:20|2494.68|2485.98|2496.16|2487.46|2496.28|2487.58|2494.43|2485.73|39
1628018730000|2021-08-03 19:25:30|2496.23|2487.53|2496.11|2487.41|2496.3|2487.6|2495.45|2486.75|38
1628018740000|2021-08-03 19:25:40|2495.93|2487.23|2498.42|2489.72|2498.42|2489.72|2495.93|2487.23|38
1628018750000|2021-08-03 19:25:50|2498.43|2489.73|2498.15|2489.45|2498.49|2489.79|2497.67|2488.97|39
1628018760000|2021-08-03 19:26:00|2498.04|2489.34|2496.57|2487.87|2498.14|2489.44|2496.54|2487.84|38
1628018770000|2021-08-03 19:26:10|2496.37|2487.67|2496.85|2488.15|2497.25|2488.55|2496.37|2487.67|38
1628018780000|2021-08-03 19:26:20|2496.92|2488.22|2498.82|2490.12|2498.82|2490.12|2496.86|2488.16|36
1628018790000|2021-08-03 19:26:30|2498.75|2490.05|2498.29|2489.59|2498.8|2490.1|2497.88|2489.18|35
1628018800000|2021-08-03 19:26:40|2498.31|2489.61|2498.13|2489.43|2498.88|2490.18|2498.06|2489.36|39
1628018810000|2021-08-03 19:26:50|2497.91|2489.21|2498.4|2489.7|2498.4|2489.7|2497.34|2488.64|34
1628018820000|2021-08-03 19:27:00|2498.32|2489.62|2498.31|2489.61|2498.57|2489.87|2498.28|2489.58|38
1628018830000|2021-08-03 19:27:10|2498.39|2489.69|2498.92|2490.22|2499.04|2490.34|2498.31|2489.61|39
1628018840000|2021-08-03 19:27:20|2499|2490.3|2497.44|2488.74|2499.06|2490.36|2497.44|2488.74|37
1628018850000|2021-08-03 19:27:30|2497.53|2488.83|2498.39|2489.69|2498.39|2489.69|2497.39|2488.69|29
1628018860000|2021-08-03 19:27:40|2498.36|2489.66|2498.99|2490.29|2499.24|2490.54|2498.3|2489.6|33
1628018870000|2021-08-03 19:27:50|2499.06|2490.36|2498.77|2490.07|2499.57|2490.87|2498.64|2489.94|33
1628018880000|2021-08-03 19:28:00|2498.76|2490.06|2498.58|2489.88|2498.76|2490.06|2498.46|2489.76|18
1628018890000|2021-08-03 19:28:10|2498.47|2489.77|2498.1|2489.4|2498.56|2489.86|2497.86|2489.16|35
1628018900000|2021-08-03 19:28:20|2498.11|2489.41|2497.91|2489.21|2498.18|2489.48|2497.85|2489.15|33
1628018910000|2021-08-03 19:28:30|2497.87|2489.17|2498.1|2489.4|2498.1|2489.4|2497.83|2489.13|36
1628018920000|2021-08-03 19:28:40|2497.89|2489.19|2497.81|2489.11|2498.14|2489.44|2497.6|2488.9|33
1628018930000|2021-08-03 19:28:50|2497.9|2489.2|2498.38|2489.68|2498.52|2489.82|2497.79|2489.09|29
1628018940000|2021-08-03 19:29:00|2498.47|2489.77|2497.72|2489.02|2498.53|2489.83|2497.58|2488.88|32
1628018950000|2021-08-03 19:29:10|2497.57|2488.87|2497.32|2488.62|2497.57|2488.87|2496.95|2488.25|19
1628018960000|2021-08-03 19:29:20|2497.44|2488.74|2496.65|2487.95|2497.48|2488.78|2496.54|2487.84|33
1628018970000|2021-08-03 19:29:30|2496.84|2488.14|2495.59|2486.89|2496.86|2488.16|2495.5|2486.8|39
1628018980000|2021-08-03 19:29:40|2495.6|2486.9|2495.15|2486.45|2495.6|2486.9|2494.64|2485.94|34
1628018990000|2021-08-03 19:29:50|2495.18|2486.48|2495.46|2486.76|2495.51|2486.81|2495.14|2486.44|31
1628019000000|2021-08-03 19:30:00|2495.4|2486.7|2496|2487.3|2496|2487.3|2495.24|2486.54|33
1628019010000|2021-08-03 19:30:10|2495.94|2487.24|2495.93|2487.23|2496.21|2487.51|2495.93|2487.23|34
1628019020000|2021-08-03 19:30:20|2495.97|2487.27|2495.95|2487.25|2496.22|2487.52|2495.81|2487.11|33
1628019030000|2021-08-03 19:30:30|2496.16|2487.46|2495.05|2486.35|2496.16|2487.46|2495.03|2486.33|36
1628019040000|2021-08-03 19:30:40|2495.02|2486.32|2494.29|2485.59|2495.04|2486.34|2494.15|2485.45|36
1628019050000|2021-08-03 19:30:50|2494.2|2485.5|2493.26|2484.56|2494.44|2485.74|2492.8|2484.1|38
1628019060000|2021-08-03 19:31:00|2493.25|2484.55|2493.56|2484.86|2493.77|2485.07|2493.11|2484.41|34
1628019070000|2021-08-03 19:31:10|2493.64|2484.94|2493.82|2485.12|2494|2485.3|2493.53|2484.83|35
1628019080000|2021-08-03 19:31:20|2494.03|2485.33|2493.68|2484.98|2494.03|2485.33|2493.61|2484.91|36
1628019090000|2021-08-03 19:31:30|2493.97|2485.27|2494.15|2485.45|2494.78|2486.08|2493.77|2485.07|32
1628019100000|2021-08-03 19:31:40|2494.48|2485.78|2494.31|2485.61|2494.49|2485.79|2493.96|2485.26|33
1628019110000|2021-08-03 19:31:50|2494.23|2485.53|2494.45|2485.75|2494.8|2486.1|2493.98|2485.28|33
1628019120000|2021-08-03 19:32:00|2494.18|2485.48|2494.59|2485.89|2494.69|2485.99|2493.95|2485.25|32
1628019130000|2021-08-03 19:32:10|2494.63|2485.93|2495.75|2487.05|2495.85|2487.15|2494.42|2485.72|38
1628019140000|2021-08-03 19:32:20|2495.77|2487.07|2495.59|2486.89|2495.77|2487.07|2495.39|2486.69|33
1628019150000|2021-08-03 19:32:30|2495.66|2486.96|2495.65|2486.95|2495.75|2487.05|2495.53|2486.83|33
1628019160000|2021-08-03 19:32:40|2495.7|2487|2495.66|2486.96|2495.75|2487.05|2495.61|2486.91|25
1628019170000|2021-08-03 19:32:50|2495.71|2487.01|2496.18|2487.48|2496.29|2487.59|2495.68|2486.98|28
1628019180000|2021-08-03 19:33:00|2496.25|2487.55|2497.12|2488.42|2497.12|2488.42|2496.16|2487.46|32
1628019190000|2021-08-03 19:33:10|2497.13|2488.43|2496.54|2487.84|2497.21|2488.51|2496.5|2487.8|29
1628019200000|2021-08-03 19:33:20|2496.49|2487.79|2497.07|2488.37|2497.14|2488.44|2496.44|2487.74|37
1628019210000|2021-08-03 19:33:30|2497.09|2488.39|2496.88|2488.18|2497.18|2488.48|2496.88|2488.18|23
1628019220000|2021-08-03 19:33:40|2496.87|2488.17|2496.44|2487.74|2496.93|2488.23|2496.35|2487.65|31
1628019230000|2021-08-03 19:33:50|2496.43|2487.73|2496.58|2487.88|2496.89|2488.19|2496.35|2487.65|30
1628019240000|2021-08-03 19:34:00|2496.56|2487.86|2496.5|2487.8|2496.59|2487.89|2496.49|2487.79|25
1628019250000|2021-08-03 19:34:10|2496.57|2487.87|2497.86|2489.16|2497.86|2489.16|2495.6|2486.9|38
1628019260000|2021-08-03 19:34:20|2497.84|2489.14|2497.7|2489|2497.94|2489.24|2497.58|2488.88|31
1628019270000|2021-08-03 19:34:30|2497.66|2488.96|2497.73|2489.03|2497.81|2489.11|2497.62|2488.92|27
1628019280000|2021-08-03 19:34:40|2497.79|2489.09|2496.75|2488.05|2497.79|2489.09|2496.69|2487.99|25
1628019290000|2021-08-03 19:34:50|2496.73|2488.03|2496.42|2487.72|2496.88|2488.18|2496.3|2487.6|37
1628019300000|2021-08-03 19:35:00|2496.45|2487.75|2496.18|2487.48|2496.67|2487.97|2496.18|2487.48|31
1628019310000|2021-08-03 19:35:10|2496.19|2487.49|2496.36|2487.66|2496.59|2487.89|2495.96|2487.26|37
1628019320000|2021-08-03 19:35:20|2496.37|2487.67|2496.52|2487.82|2496.82|2488.12|2496.04|2487.34|36
1628019330000|2021-08-03 19:35:30|2496.47|2487.77|2496.44|2487.74|2496.58|2487.88|2496.32|2487.62|32
1628019340000|2021-08-03 19:35:40|2496.4|2487.7|2496.53|2487.83|2496.64|2487.94|2496.09|2487.39|36
1628019350000|2021-08-03 19:35:50|2496.63|2487.93|2498.09|2489.39|2498.18|2489.48|2496.57|2487.87|33
1628019360000|2021-08-03 19:36:00|2498.32|2489.62|2498.67|2489.97|2498.77|2490.07|2498.32|2489.62|35
1628019370000|2021-08-03 19:36:10|2498.68|2489.98|2499.35|2490.65|2499.58|2490.88|2498.61|2489.91|37
1628019380000|2021-08-03 19:36:20|2499.28|2490.58|2499.39|2490.69|2499.39|2490.69|2499.16|2490.46|32
1628019390000|2021-08-03 19:36:30|2499.52|2490.82|2498.6|2489.9|2499.65|2490.95|2498.53|2489.83|33
1628019400000|2021-08-03 19:36:40|2498.51|2489.81|2498.89|2490.19|2499.06|2490.36|2498.24|2489.54|37
1628019410000|2021-08-03 19:36:50|2498.77|2490.07|2498.5|2489.8|2499|2490.3|2498.36|2489.66|32
1628019420000|2021-08-03 19:37:00|2498.53|2489.83|2498.22|2489.52|2498.6|2489.9|2497.96|2489.26|27
1628019430000|2021-08-03 19:37:10|2498.21|2489.51|2498.35|2489.65|2498.45|2489.75|2497.77|2489.07|31
1628019440000|2021-08-03 19:37:20|2498.42|2489.72|2498.13|2489.43|2498.53|2489.83|2498.1|2489.4|30
1628019450000|2021-08-03 19:37:30|2497.96|2489.26|2498.95|2490.25|2499.13|2490.43|2497.85|2489.15|37
1628019460000|2021-08-03 19:37:40|2498.91|2490.21|2498.88|2490.18|2498.91|2490.21|2498.56|2489.86|25
1628019470000|2021-08-03 19:37:50|2498.97|2490.27|2498.38|2489.68|2498.97|2490.27|2497.62|2488.92|35
1628019480000|2021-08-03 19:38:00|2498.26|2489.56|2497.76|2489.06|2498.35|2489.65|2497.75|2489.05|37
1628019490000|2021-08-03 19:38:10|2497.67|2488.97|2497.09|2488.39|2498|2489.3|2496.92|2488.22|36
1628019500000|2021-08-03 19:38:20|2497.08|2488.38|2496.93|2488.23|2497.27|2488.57|2496.71|2488.01|31
1628019510000|2021-08-03 19:38:30|2496.97|2488.27|2497.17|2488.47|2497.3|2488.6|2496.51|2487.81|37
1628019520000|2021-08-03 19:38:40|2497.28|2488.58|2496.88|2488.18|2497.3|2488.6|2496.82|2488.12|33
1628019530000|2021-08-03 19:38:50|2496.85|2488.15|2496.86|2488.16|2496.99|2488.29|2496.77|2488.07|27
1628019540000|2021-08-03 19:39:00|2496.93|2488.23|2496.88|2488.18|2497.17|2488.47|2496.88|2488.18|26
1628019550000|2021-08-03 19:39:10|2496.9|2488.2|2497.1|2488.4|2497.3|2488.6|2496.88|2488.18|20
1628019560000|2021-08-03 19:39:20|2497.13|2488.43|2497.11|2488.41|2497.19|2488.49|2497.11|2488.41|15
1628019570000|2021-08-03 19:39:30|2497.12|2488.42|2496.9|2488.2|2497.17|2488.47|2496.9|2488.2|12
1628019580000|2021-08-03 19:39:40|2496.94|2488.24|2496.91|2488.21|2496.98|2488.28|2496.73|2488.03|31
1628019590000|2021-08-03 19:39:50|2496.95|2488.25|2496.83|2488.13|2497.05|2488.35|2496.73|2488.03|30
1628019600000|2021-08-03 19:40:00|2496.9|2488.2|2496.89|2488.19|2497.01|2488.31|2496.71|2488.01|35
1628019610000|2021-08-03 19:40:10|2496.9|2488.2|2496.67|2487.97|2496.95|2488.25|2496.67|2487.97|34
1628019620000|2021-08-03 19:40:20|2496.52|2487.82|2496.98|2488.28|2496.99|2488.29|2496.51|2487.81|16
1628019630000|2021-08-03 19:40:30|2496.99|2488.29|2496.37|2487.67|2496.99|2488.29|2496.37|2487.67|26
1628019640000|2021-08-03 19:40:40|2496.2|2487.5|2496.17|2487.47|2496.37|2487.67|2496|2487.3|30
1628019650000|2021-08-03 19:40:50|2496.21|2487.51|2496.59|2487.89|2496.61|2487.91|2495.95|2487.25|27
1628019660000|2021-08-03 19:41:00|2496.57|2487.87|2496.8|2488.1|2496.83|2488.13|2496.57|2487.87|34
1628019670000|2021-08-03 19:41:10|2496.75|2488.05|2496.64|2487.94|2496.89|2488.19|2496.38|2487.68|36
1628019680000|2021-08-03 19:41:20|2496.55|2487.85|2496.52|2487.82|2496.78|2488.08|2496.46|2487.76|38
1628019690000|2021-08-03 19:41:30|2496.54|2487.84|2496.75|2488.05|2496.75|2488.05|2496.52|2487.82|34
1628019700000|2021-08-03 19:41:40|2496.77|2488.07|2496.51|2487.81|2496.77|2488.07|2496.43|2487.73|28
1628019710000|2021-08-03 19:41:50|2496.56|2487.86|2496.5|2487.8|2496.69|2487.99|2496.37|2487.67|24
1628019720000|2021-08-03 19:42:00|2496.49|2487.79|2496.47|2487.77|2496.64|2487.94|2496.42|2487.72|31
1628019730000|2021-08-03 19:42:10|2496.46|2487.76|2496.42|2487.72|2496.54|2487.84|2496.39|2487.69|23
1628019740000|2021-08-03 19:42:20|2496.46|2487.76|2496.5|2487.8|2496.61|2487.91|2496.44|2487.74|30
1628019750000|2021-08-03 19:42:30|2496.96|2488.26|2496.96|2488.26|2497.07|2488.37|2496.78|2488.08|31
1628019760000|2021-08-03 19:42:40|2496.95|2488.25|2496.83|2488.13|2496.98|2488.28|2496.82|2488.12|34
1628019770000|2021-08-03 19:42:50|2496.84|2488.14|2495.83|2487.13|2496.95|2488.25|2495.77|2487.07|35
1628019780000|2021-08-03 19:43:00|2495.77|2487.07|2495.99|2487.29|2496.67|2487.97|2495.03|2486.33|37
1628019790000|2021-08-03 19:43:10|2495.81|2487.11|2495.24|2486.54|2495.81|2487.11|2495.1|2486.4|35
1628019800000|2021-08-03 19:43:20|2495.3|2486.6|2496.23|2487.53|2496.27|2487.57|2495.28|2486.58|38
1628019810000|2021-08-03 19:43:30|2496.1|2487.4|2496.26|2487.56|2496.28|2487.58|2495.79|2487.09|36
1628019820000|2021-08-03 19:43:40|2496.22|2487.52|2496.22|2487.52|2496.26|2487.56|2496.13|2487.43|20
1628019830000|2021-08-03 19:43:50|2496.23|2487.53|2495.64|2486.94|2496.23|2487.53|2495.54|2486.84|19
1628019840000|2021-08-03 19:44:00|2495.59|2486.89|2494.8|2486.1|2495.68|2486.98|2494.74|2486.04|30
1628019850000|2021-08-03 19:44:10|2494.79|2486.09|2495.16|2486.46|2495.16|2486.46|2494.75|2486.05|20
1628019860000|2021-08-03 19:44:20|2495.58|2486.88|2496.23|2487.53|2496.37|2487.67|2495.58|2486.88|34
1628019870000|2021-08-03 19:44:30|2496.34|2487.64|2496.21|2487.51|2496.41|2487.71|2496.21|2487.51|26
1628019880000|2021-08-03 19:44:40|2496.06|2487.36|2495.96|2487.26|2496.06|2487.36|2495.68|2486.98|35
1628019890000|2021-08-03 19:44:50|2496.03|2487.33|2495.84|2487.14|2496.03|2487.33|2495.78|2487.08|30
1628019900000|2021-08-03 19:45:00|2495.83|2487.13|2495.95|2487.25|2496.02|2487.32|2495.83|2487.13|25
1628019910000|2021-08-03 19:45:10|2496.26|2487.56|2496.67|2487.97|2496.69|2487.99|2496.26|2487.56|24
1628019920000|2021-08-03 19:45:20|2496.65|2487.95|2497.35|2488.65|2497.49|2488.79|2496.62|2487.92|36
1628019930000|2021-08-03 19:45:30|2497.36|2488.66|2497.61|2488.91|2497.82|2489.12|2497.36|2488.66|28
1628019940000|2021-08-03 19:45:40|2497.68|2488.98|2497.91|2489.21|2497.95|2489.25|2497.68|2488.98|23
1628019950000|2021-08-03 19:45:50|2497.85|2489.15|2498.14|2489.44|2498.5|2489.8|2497.85|2489.15|36
1628019960000|2021-08-03 19:46:00|2498.13|2489.43|2498.94|2490.24|2499.24|2490.54|2498.13|2489.43|34
1628019970000|2021-08-03 19:46:10|2499.24|2490.54|2499.98|2491.28|2500.24|2491.54|2498.99|2490.29|37
1628019980000|2021-08-03 19:46:20|2499.77|2491.07|2500.11|2491.41|2500.11|2491.41|2499.27|2490.57|35
1628019990000|2021-08-03 19:46:30|2500.2|2491.5|2499.94|2491.24|2500.2|2491.5|2499.73|2491.03|33
1628020000000|2021-08-03 19:46:40|2499.95|2491.25|2500.1|2491.4|2500.1|2491.4|2499.56|2490.86|36
1628020010000|2021-08-03 19:46:50|2500.09|2491.39|2500.13|2491.43|2500.3|2491.6|2499.8|2491.1|37
1628020020000|2021-08-03 19:47:00|2500.18|2491.48|2499.37|2490.67|2500.34|2491.64|2499.37|2490.67|31
1628020030000|2021-08-03 19:47:10|2499.38|2490.68|2498.62|2489.92|2499.59|2490.89|2498.62|2489.92|30
1628020040000|2021-08-03 19:47:20|2498.75|2490.05|2498.97|2490.27|2499.09|2490.39|2498.52|2489.82|38
1628020050000|2021-08-03 19:47:30|2498.98|2490.28|2499|2490.3|2499.09|2490.39|2498.53|2489.83|35
1628020060000|2021-08-03 19:47:40|2499.06|2490.36|2499.93|2491.23|2499.98|2491.28|2498.98|2490.28|36
1628020070000|2021-08-03 19:47:50|2499.88|2491.18|2499.66|2490.96|2499.97|2491.27|2499.46|2490.76|37
1628020080000|2021-08-03 19:48:00|2499.71|2491.01|2500.73|2492.03|2501.4|2492.7|2499.58|2490.88|36
1628020090000|2021-08-03 19:48:10|2500.75|2492.05|2500.19|2491.49|2500.9|2492.2|2499.7|2491|37
1628020100000|2021-08-03 19:48:20|2500.2|2491.5|2499.87|2491.17|2500.88|2492.18|2499.74|2491.04|37
1628020110000|2021-08-03 19:48:30|2499.88|2491.18|2499.65|2490.95|2499.94|2491.24|2499.65|2490.95|37
1628020120000|2021-08-03 19:48:40|2499.63|2490.93|2500.43|2491.73|2500.65|2491.95|2499.58|2490.88|37
1628020130000|2021-08-03 19:48:50|2500.53|2491.83|2500.41|2491.71|2500.76|2492.06|2500.36|2491.66|17
1628020140000|2021-08-03 19:49:00|2500.61|2491.91|2499.57|2490.87|2500.69|2491.99|2499.53|2490.83|23
1628020150000|2021-08-03 19:49:10|2499.54|2490.84|2499.44|2490.74|2499.57|2490.87|2499.23|2490.53|27
1628020160000|2021-08-03 19:49:20|2499.48|2490.78|2499.42|2490.72|2499.52|2490.82|2499.32|2490.62|14
1628020170000|2021-08-03 19:49:30|2499.33|2490.63|2499.38|2490.68|2499.44|2490.74|2499.25|2490.55|11
1628020180000|2021-08-03 19:49:40|2499.35|2490.65|2499.6|2490.9|2499.83|2491.13|2499.35|2490.65|24
1628020190000|2021-08-03 19:49:50|2499.57|2490.87|2499.68|2490.98|2499.79|2491.09|2498.73|2490.03|34
1628020200000|2021-08-03 19:50:00|2499.6|2490.9|2499.82|2491.12|2499.83|2491.13|2499.22|2490.52|36
1628020210000|2021-08-03 19:50:10|2499.79|2491.09|2499.68|2490.98|2499.99|2491.29|2499.65|2490.95|30
1628020220000|2021-08-03 19:50:20|2499.69|2490.99|2499.69|2490.99|2499.84|2491.14|2499.64|2490.94|31
1628020230000|2021-08-03 19:50:30|2499.72|2491.02|2499.64|2490.94|2499.88|2491.18|2499.64|2490.94|30
1628020240000|2021-08-03 19:50:40|2499.71|2491.01|2497.19|2488.49|2499.71|2491.01|2496.37|2487.67|36
1628020250000|2021-08-03 19:50:50|2497.26|2488.56|2497.85|2489.15|2497.85|2489.15|2497.26|2488.56|37
1628020260000|2021-08-03 19:51:00|2497.79|2489.09|2497.53|2488.83|2497.96|2489.26|2497.35|2488.65|36
1628020270000|2021-08-03 19:51:10|2497.48|2488.78|2497.15|2488.45|2497.63|2488.93|2497.15|2488.45|38
1628020280000|2021-08-03 19:51:20|2496.83|2488.13|2495.93|2487.23|2496.92|2488.22|2495.93|2487.23|28
1628020290000|2021-08-03 19:51:30|2495.9|2487.2|2494.88|2486.18|2495.91|2487.21|2494.74|2486.04|23
1628020300000|2021-08-03 19:51:40|2494.81|2486.11|2494.89|2486.19|2494.99|2486.29|2494.75|2486.05|21
1628020310000|2021-08-03 19:51:50|2494.81|2486.11|2494.6|2485.9|2494.88|2486.18|2494.41|2485.71|26
1628020320000|2021-08-03 19:52:00|2494.54|2485.84|2493.01|2484.31|2494.61|2485.91|2493.01|2484.31|24
1628020330000|2021-08-03 19:52:10|2492.79|2484.09|2490.91|2482.21|2492.79|2484.09|2490.72|2482.02|33
1628020340000|2021-08-03 19:52:20|2490.9|2482.2|2491.01|2482.31|2491.92|2483.22|2490.87|2482.17|36
1628020350000|2021-08-03 19:52:30|2491.02|2482.32|2490.24|2481.54|2491.41|2482.71|2490.24|2481.54|36
1628020360000|2021-08-03 19:52:40|2490.23|2481.53|2490.59|2481.89|2490.88|2482.18|2490.17|2481.47|38
1628020370000|2021-08-03 19:52:50|2490.61|2481.91|2489.29|2480.59|2490.67|2481.97|2489.26|2480.56|38
1628020380000|2021-08-03 19:53:00|2489.17|2480.47|2488.38|2479.68|2489.39|2480.69|2486.89|2478.19|39
1628020390000|2021-08-03 19:53:10|2488.57|2479.87|2486.29|2477.59|2488.95|2480.25|2486.01|2477.31|36
1628020400000|2021-08-03 19:53:20|2486.27|2477.57|2485.26|2476.56|2486.68|2477.98|2485.14|2476.44|38
1628020410000|2021-08-03 19:53:30|2485.3|2476.6|2485.14|2476.44|2485.3|2476.6|2484.62|2475.92|35
1628020420000|2021-08-03 19:53:40|2484.85|2476.15|2482.66|2473.96|2485.16|2476.46|2482.66|2473.96|35
1628020430000|2021-08-03 19:53:50|2482.67|2473.97|2483.03|2474.33|2483.24|2474.54|2482.1|2473.4|36
1628020440000|2021-08-03 19:54:00|2482.95|2474.25|2482.04|2473.34|2482.97|2474.27|2482.04|2473.34|36
1628020450000|2021-08-03 19:54:10|2482.1|2473.4|2484.16|2475.46|2484.16|2475.46|2482.05|2473.35|38
1628020460000|2021-08-03 19:54:20|2484.14|2475.44|2485.09|2476.39|2485.39|2476.69|2484|2475.3|39
1628020470000|2021-08-03 19:54:30|2485.08|2476.38|2484.86|2476.16|2485.5|2476.8|2484.75|2476.05|35
1628020480000|2021-08-03 19:54:40|2484.83|2476.13|2485.1|2476.4|2485.67|2476.97|2484.83|2476.13|38
1628020490000|2021-08-03 19:54:50|2485.14|2476.44|2485.26|2476.56|2485.49|2476.79|2485.11|2476.41|36
1628020500000|2021-08-03 19:55:00|2485.16|2476.46|2484.87|2476.17|2485.67|2476.97|2483.09|2474.39|40
1628020510000|2021-08-03 19:55:10|2484.92|2476.22|2483.08|2474.38|2485|2476.3|2482.76|2474.06|37
1628020520000|2021-08-03 19:55:20|2483.09|2474.39|2480.88|2472.18|2483.11|2474.41|2480.88|2472.18|34
1628020530000|2021-08-03 19:55:30|2480.5|2471.8|2480.69|2471.99|2481.12|2472.42|2480.5|2471.8|38
1628020540000|2021-08-03 19:55:40|2480.65|2471.95|2480.95|2472.25|2481.11|2472.41|2480.43|2471.73|33
1628020550000|2021-08-03 19:55:50|2480.97|2472.27|2482.11|2473.41|2482.53|2473.83|2480.82|2472.12|38
1628020560000|2021-08-03 19:56:00|2482.07|2473.37|2480.3|2471.6|2482.36|2473.66|2480.3|2471.6|39
1628020570000|2021-08-03 19:56:10|2480.49|2471.79|2480.1|2471.4|2480.5|2471.8|2479.57|2470.87|37
1628020580000|2021-08-03 19:56:20|2480.45|2471.75|2479.43|2470.73|2480.45|2471.75|2479.1|2470.4|35
1628020590000|2021-08-03 19:56:30|2479.86|2471.16|2478.93|2470.23|2480|2471.3|2478.64|2469.94|36
1628020600000|2021-08-03 19:56:40|2478.86|2470.16|2477.42|2468.72|2478.86|2470.16|2477.04|2468.34|37
1628020610000|2021-08-03 19:56:50|2477.35|2468.65|2479.43|2470.73|2479.43|2470.73|2477.14|2468.44|37
1628020620000|2021-08-03 19:57:00|2479.67|2470.97|2480.17|2471.47|2481.33|2472.63|2479.56|2470.86|34
1628020630000|2021-08-03 19:57:10|2480.27|2471.57|2478.14|2469.44|2480.27|2471.57|2477.98|2469.28|31
1628020640000|2021-08-03 19:57:20|2478.07|2469.37|2478.28|2469.58|2478.31|2469.61|2477.69|2468.99|31
1628020650000|2021-08-03 19:57:30|2478.34|2469.64|2477.68|2468.98|2478.34|2469.64|2477.08|2468.38|34
1628020660000|2021-08-03 19:57:40|2476.89|2468.19|2476.94|2468.24|2477.8|2469.1|2475.82|2467.12|35
1628020670000|2021-08-03 19:57:50|2477.04|2468.34|2477.85|2469.15|2477.85|2469.15|2476.82|2468.12|38
1628020680000|2021-08-03 19:58:00|2477.73|2469.03|2478.52|2469.82|2478.79|2470.09|2477.73|2469.03|38
1628020690000|2021-08-03 19:58:10|2478.57|2469.87|2477.19|2468.49|2478.71|2470.01|2477.19|2468.49|38
1628020700000|2021-08-03 19:58:20|2476.91|2468.21|2475.1|2466.4|2476.91|2468.21|2473.83|2465.13|38
1628020710000|2021-08-03 19:58:30|2474.83|2466.13|2472.55|2463.85|2474.83|2466.13|2472.43|2463.73|37
1628020720000|2021-08-03 19:58:40|2472.54|2463.84|2474.08|2465.38|2474.08|2465.38|2472.3|2463.6|38
1628020730000|2021-08-03 19:58:50|2474.14|2465.44|2474.63|2465.93|2475.47|2466.77|2474.14|2465.44|31
1628020740000|2021-08-03 19:59:00|2475.17|2466.47|2475.95|2467.25|2475.95|2467.25|2474.51|2465.81|38
1628020750000|2021-08-03 19:59:10|2476.18|2467.48|2477.86|2469.16|2477.9|2469.2|2476.05|2467.35|33
1628020760000|2021-08-03 19:59:20|2477.71|2469.01|2477.95|2469.25|2478.75|2470.05|2477.71|2469.01|26
1628020770000|2021-08-03 19:59:30|2478.03|2469.33|2477.91|2469.21|2479.05|2470.35|2477.03|2468.33|39
1628020780000|2021-08-03 19:59:40|2477.97|2469.27|2477.84|2469.14|2478.62|2469.92|2477.54|2468.84|38
1628020790000|2021-08-03 19:59:50|2477.56|2468.86|2479.15|2470.45|2479.31|2470.61|2477.46|2468.76|38
1628020800000|2021-08-03 20:00:00|2479.14|2470.44|2478.27|2469.57|2479.15|2470.45|2477.97|2469.27|37
1628020810000|2021-08-03 20:00:10|2478.24|2469.54|2477.66|2468.96|2478.68|2469.98|2477.66|2468.96|33
1628020820000|2021-08-03 20:00:20|2477.61|2468.91|2478.21|2469.51|2478.34|2469.64|2477.17|2468.47|37
1628020830000|2021-08-03 20:00:30|2478.23|2469.53|2481.12|2472.42|2481.12|2472.42|2477.86|2469.16|39
1628020840000|2021-08-03 20:00:40|2481.53|2472.83|2482.72|2474.02|2482.72|2474.02|2481.53|2472.83|37
1628020850000|2021-08-03 20:00:50|2482.73|2474.03|2484.34|2475.64|2484.34|2475.64|2482.73|2474.03|38
1628020860000|2021-08-03 20:01:00|2484.41|2475.71|2484.43|2475.73|2486.07|2477.37|2484.41|2475.71|40
1628020870000|2021-08-03 20:01:10|2484.83|2476.13|2482.44|2473.74|2484.83|2476.13|2482.3|2473.6|39
1628020880000|2021-08-03 20:01:20|2482.07|2473.37|2480.54|2471.84|2482.54|2473.84|2479.73|2471.03|38
1628020890000|2021-08-03 20:01:30|2480.59|2471.89|2484.04|2475.34|2484.51|2475.81|2480.57|2471.87|40
1628020900000|2021-08-03 20:01:40|2483.73|2475.03|2484.52|2475.82|2484.52|2475.82|2483.36|2474.66|38
1628020910000|2021-08-03 20:01:50|2484.51|2475.81|2484.41|2475.71|2484.51|2475.81|2483.33|2474.63|37
1628020920000|2021-08-03 20:02:00|2484.22|2475.52|2484.45|2475.75|2484.45|2475.75|2483.32|2474.62|38
1628020930000|2021-08-03 20:02:10|2484.6|2475.9|2481.94|2473.24|2484.6|2475.9|2481.92|2473.22|38
1628020940000|2021-08-03 20:02:20|2482.04|2473.34|2481.61|2472.91|2482.42|2473.72|2481.25|2472.55|36
1628020950000|2021-08-03 20:02:30|2481.62|2472.92|2481.73|2473.03|2483.18|2474.48|2481.16|2472.46|37
1628020960000|2021-08-03 20:02:40|2481.67|2472.97|2483.69|2474.99|2483.71|2475.01|2481.67|2472.97|33
1628020970000|2021-08-03 20:02:50|2483.6|2474.9|2483.28|2474.58|2483.71|2475.01|2483.04|2474.34|36
1628020980000|2021-08-03 20:03:00|2483.27|2474.57|2477.78|2469.08|2483.36|2474.66|2477.75|2469.05|39
1628020990000|2021-08-03 20:03:10|2477.72|2469.02|2473.12|2464.42|2477.97|2469.27|2473.12|2464.42|40
1628021000000|2021-08-03 20:03:20|2473.25|2464.55|2473.01|2464.31|2473.25|2464.55|2471.71|2463.01|36
1628021010000|2021-08-03 20:03:30|2472.94|2464.24|2473.98|2465.28|2474.3|2465.6|2472.7|2464|39
1628021020000|2021-08-03 20:03:40|2474.11|2465.41|2473.61|2464.91|2474.52|2465.82|2473.25|2464.55|40
1628021030000|2021-08-03 20:03:50|2474.07|2465.37|2474.52|2465.82|2474.68|2465.98|2473.7|2465|34
1628021040000|2021-08-03 20:04:00|2474.29|2465.59|2473.1|2464.4|2474.47|2465.77|2472.21|2463.51|37
1628021050000|2021-08-03 20:04:10|2472.35|2463.65|2472.74|2464.04|2473.24|2464.54|2471.26|2462.56|38
1628021060000|2021-08-03 20:04:20|2473.2|2464.5|2473|2464.3|2473.26|2464.56|2471.99|2463.29|38
1628021070000|2021-08-03 20:04:30|2472.98|2464.28|2474.57|2465.87|2474.66|2465.96|2472.72|2464.02|38
1628021080000|2021-08-03 20:04:40|2474.35|2465.65|2474.14|2465.44|2474.48|2465.78|2473.54|2464.84|35
1628021090000|2021-08-03 20:04:50|2474.13|2465.43|2474.36|2465.66|2474.36|2465.66|2473.85|2465.15|30
1628021100000|2021-08-03 20:05:00|2474.16|2465.46|2474.36|2465.66|2474.36|2465.66|2473.82|2465.12|30
1628021110000|2021-08-03 20:05:10|2474.34|2465.64|2474.05|2465.35|2474.5|2465.8|2472.91|2464.21|31
1628021120000|2021-08-03 20:05:20|2474|2465.3|2472.84|2464.14|2474.04|2465.34|2472.6|2463.9|33
1628021130000|2021-08-03 20:05:30|2472.83|2464.13|2471.37|2462.67|2473|2464.3|2471.37|2462.67|36
1628021140000|2021-08-03 20:05:40|2471.01|2462.31|2470.51|2461.81|2471.01|2462.31|2470.03|2461.33|39
1628021150000|2021-08-03 20:05:50|2470.59|2461.89|2469.81|2461.11|2471.04|2462.34|2467.77|2459.07|40
1628021160000|2021-08-03 20:06:00|2469.87|2461.17|2461.21|2452.51|2470.29|2461.59|2460.14|2451.44|40
1628021170000|2021-08-03 20:06:10|2460.39|2451.69|2461.21|2452.51|2461.71|2453.01|2460.39|2451.69|40
1628021180000|2021-08-03 20:06:20|2461.29|2452.59|2461.8|2453.1|2463.27|2454.57|2461.25|2452.55|35
1628021190000|2021-08-03 20:06:30|2461.86|2453.16|2461.99|2453.29|2463.44|2454.74|2460.79|2452.09|36
1628021200000|2021-08-03 20:06:40|2462.16|2453.46|2464.28|2455.58|2464.45|2455.75|2461.65|2452.95|39
1628021210000|2021-08-03 20:06:50|2464.49|2455.79|2464.11|2455.41|2464.56|2455.86|2463.44|2454.74|37
1628021220000|2021-08-03 20:07:00|2464.13|2455.43|2465.2|2456.5|2465.2|2456.5|2462.97|2454.27|39
1628021230000|2021-08-03 20:07:10|2465.15|2456.45|2462.83|2454.13|2465.35|2456.65|2462.58|2453.88|37
1628021240000|2021-08-03 20:07:20|2462.72|2454.02|2460.23|2451.53|2463.02|2454.32|2459.48|2450.78|35
1628021250000|2021-08-03 20:07:30|2460.35|2451.65|2459.34|2450.64|2460.35|2451.65|2459.04|2450.34|36
1628021260000|2021-08-03 20:07:40|2459.36|2450.66|2460.21|2451.51|2460.95|2452.25|2459.32|2450.62|38
1628021270000|2021-08-03 20:07:50|2460.15|2451.45|2461.56|2452.86|2461.56|2452.86|2459.66|2450.96|26
1628021280000|2021-08-03 20:08:00|2461.92|2453.22|2462.24|2453.54|2462.43|2453.73|2460.75|2452.05|39
1628021290000|2021-08-03 20:08:10|2462.28|2453.58|2462.56|2453.86|2462.99|2454.29|2461.63|2452.93|38
1628021300000|2021-08-03 20:08:20|2462.57|2453.87|2463.14|2454.44|2463.58|2454.88|2462.35|2453.65|36
1628021310000|2021-08-03 20:08:30|2463.62|2454.92|2464.03|2455.33|2464.82|2456.12|2463.12|2454.42|36
1628021320000|2021-08-03 20:08:40|2464.02|2455.32|2464.88|2456.18|2465.09|2456.39|2463.92|2455.22|35
1628021330000|2021-08-03 20:08:50|2464.82|2456.12|2464.94|2456.24|2464.94|2456.24|2464.42|2455.72|34
1628021340000|2021-08-03 20:09:00|2464.96|2456.26|2466.43|2457.73|2467.21|2458.51|2464.94|2456.24|34
1628021350000|2021-08-03 20:09:10|2466.21|2457.51|2466.31|2457.61|2467.46|2458.76|2465.96|2457.26|38
1628021360000|2021-08-03 20:09:20|2466.12|2457.42|2464.83|2456.13|2466.12|2457.42|2464.83|2456.13|38
1628021370000|2021-08-03 20:09:30|2464.76|2456.06|2465.03|2456.33|2465.03|2456.33|2464.76|2456.06|23
1628021380000|2021-08-03 20:09:40|2465|2456.3|2466|2457.3|2466|2457.3|2464.93|2456.23|31
1628021390000|2021-08-03 20:09:50|2465.96|2457.26|2466.32|2457.62|2466.67|2457.97|2465.96|2457.26|27
1628021400000|2021-08-03 20:10:00|2466.3|2457.6|2466.72|2458.02|2466.72|2458.02|2465.95|2457.25|32
1628021410000|2021-08-03 20:10:10|2466.67|2457.97|2466.57|2457.87|2466.67|2457.97|2465.91|2457.21|32
1628021420000|2021-08-03 20:10:20|2466.6|2457.9|2465.92|2457.22|2466.6|2457.9|2465.9|2457.2|34
1628021430000|2021-08-03 20:10:30|2466.01|2457.31|2464.12|2455.42|2466.01|2457.31|2462.83|2454.13|35
1628021440000|2021-08-03 20:10:40|2464.14|2455.44|2460.78|2452.08|2464.14|2455.44|2460.44|2451.74|39
1628021450000|2021-08-03 20:10:50|2460.96|2452.26|2461.8|2453.1|2461.8|2453.1|2460.96|2452.26|39
1628021460000|2021-08-03 20:11:00|2461.9|2453.2|2462.59|2453.89|2463.26|2454.56|2461.9|2453.2|37
1628021470000|2021-08-03 20:11:10|2462.62|2453.92|2461.89|2453.19|2462.84|2454.14|2460.69|2451.99|38
1628021480000|2021-08-03 20:11:20|2461.84|2453.14|2463.37|2454.67|2463.37|2454.67|2461.75|2453.05|39
1628021490000|2021-08-03 20:11:30|2463.57|2454.87|2463.42|2454.72|2463.9|2455.2|2462.93|2454.23|35
1628021500000|2021-08-03 20:11:40|2463.37|2454.67|2463.28|2454.58|2463.63|2454.93|2462.86|2454.16|38
1628021510000|2021-08-03 20:11:50|2463.36|2454.66|2463.42|2454.72|2463.54|2454.84|2463.09|2454.39|36
1628021520000|2021-08-03 20:12:00|2463.33|2454.63|2464.96|2456.26|2464.96|2456.26|2463.33|2454.63|31
1628021530000|2021-08-03 20:12:10|2464.99|2456.29|2465.97|2457.27|2466.61|2457.91|2464.48|2455.78|40
1628021540000|2021-08-03 20:12:20|2465.61|2456.91|2465.51|2456.81|2466.6|2457.9|2465.51|2456.81|35
1628021550000|2021-08-03 20:12:30|2465.56|2456.86|2465.54|2456.84|2465.83|2457.13|2464.87|2456.17|37
1628021560000|2021-08-03 20:12:40|2465.62|2456.92|2464.8|2456.1|2465.69|2456.99|2464.77|2456.07|38
1628021570000|2021-08-03 20:12:50|2464.83|2456.13|2465.78|2457.08|2465.87|2457.17|2464.61|2455.91|36
1628021580000|2021-08-03 20:13:00|2465.76|2457.06|2464.9|2456.2|2465.76|2457.06|2464.7|2456|32
1628021590000|2021-08-03 20:13:10|2464.83|2456.13|2464.61|2455.91|2464.86|2456.16|2463.91|2455.21|38
1628021600000|2021-08-03 20:13:20|2464.77|2456.07|2465.29|2456.59|2465.3|2456.6|2464.54|2455.84|33
1628021610000|2021-08-03 20:13:30|2465.31|2456.61|2464.73|2456.03|2465.51|2456.81|2464.69|2455.99|35
1628021620000|2021-08-03 20:13:40|2464.74|2456.04|2464.05|2455.35|2464.74|2456.04|2463.94|2455.24|37
1628021630000|2021-08-03 20:13:50|2464.16|2455.46|2463.08|2454.38|2464.18|2455.48|2463.06|2454.36|37
1628021640000|2021-08-03 20:14:00|2463.12|2454.42|2465.59|2456.89|2465.59|2456.89|2463.06|2454.36|32
1628021650000|2021-08-03 20:14:10|2465.57|2456.87|2465.53|2456.83|2465.59|2456.89|2465.43|2456.73|29
1628021660000|2021-08-03 20:14:20|2465.54|2456.84|2464.68|2455.98|2465.55|2456.85|2464.63|2455.93|27
1628021670000|2021-08-03 20:14:30|2464.65|2455.95|2463.37|2454.67|2464.7|2456|2463.16|2454.46|32
1628021680000|2021-08-03 20:14:40|2463.32|2454.62|2462.99|2454.29|2463.37|2454.67|2462.92|2454.22|32
1628021690000|2021-08-03 20:14:50|2463.01|2454.31|2463.33|2454.63|2463.43|2454.73|2462.95|2454.25|28
1628021700000|2021-08-03 20:15:00|2463.37|2454.67|2462.94|2454.24|2463.54|2454.84|2462.8|2454.1|35
1628021710000|2021-08-03 20:15:10|2462.92|2454.22|2462.04|2453.34|2463.27|2454.57|2461.09|2452.39|36
1628021720000|2021-08-03 20:15:20|2461.64|2452.94|2459.9|2451.2|2461.66|2452.96|2459.62|2450.92|36
1628021730000|2021-08-03 20:15:30|2459.7|2451|2461.56|2452.86|2461.65|2452.95|2459.36|2450.66|39
1628021740000|2021-08-03 20:15:40|2461.62|2452.92|2461.75|2453.05|2462.07|2453.37|2461.62|2452.92|37
1628021750000|2021-08-03 20:15:50|2461.69|2452.99|2461.86|2453.16|2462.02|2453.32|2461.65|2452.95|34
1628021760000|2021-08-03 20:16:00|2461.93|2453.23|2460.23|2451.53|2461.99|2453.29|2459.8|2451.1|38
1628021770000|2021-08-03 20:16:10|2460.07|2451.37|2458.45|2449.75|2460.68|2451.98|2458.41|2449.71|40
1628021780000|2021-08-03 20:16:20|2458.7|2450|2458.59|2449.89|2459.11|2450.41|2458.23|2449.53|37
1628021790000|2021-08-03 20:16:30|2458.69|2449.99|2459.17|2450.47|2459.36|2450.66|2458.02|2449.32|33
1628021800000|2021-08-03 20:16:40|2459.16|2450.46|2458.52|2449.82|2459.16|2450.46|2458.34|2449.64|31
1628021810000|2021-08-03 20:16:50|2458.51|2449.81|2457.32|2448.62|2458.51|2449.81|2457.06|2448.36|24
1628021820000|2021-08-03 20:17:00|2457.31|2448.61|2458.81|2450.11|2458.88|2450.18|2457.31|2448.61|26
1628021830000|2021-08-03 20:17:10|2458.84|2450.14|2460.49|2451.79|2460.81|2452.11|2458.84|2450.14|31
1628021840000|2021-08-03 20:17:20|2460.5|2451.8|2458.05|2449.35|2460.57|2451.87|2457.28|2448.58|37
1628021850000|2021-08-03 20:17:30|2458.12|2449.42|2459.87|2451.17|2460.26|2451.56|2458.12|2449.42|30
1628021860000|2021-08-03 20:17:40|2459.94|2451.24|2459.66|2450.96|2460.14|2451.44|2459.21|2450.51|37
1628021870000|2021-08-03 20:17:50|2459.73|2451.03|2459.93|2451.23|2459.93|2451.23|2459.67|2450.97|34
1628021880000|2021-08-03 20:18:00|2460.1|2451.4|2462.44|2453.74|2462.44|2453.74|2460.1|2451.4|38
1628021890000|2021-08-03 20:18:10|2462.72|2454.02|2461.63|2452.93|2462.81|2454.11|2460.97|2452.27|36
1628021900000|2021-08-03 20:18:20|2461.75|2453.05|2462.91|2454.21|2463.03|2454.33|2461.75|2453.05|37
1628021910000|2021-08-03 20:18:30|2462.95|2454.25|2461.74|2453.04|2463.23|2454.53|2461.69|2452.99|37
1628021920000|2021-08-03 20:18:40|2461.86|2453.16|2462.84|2454.14|2462.84|2454.14|2461.86|2453.16|35
1628021930000|2021-08-03 20:18:50|2463.01|2454.31|2464.69|2455.99|2464.69|2455.99|2462.91|2454.21|34
1628021940000|2021-08-03 20:19:00|2464.54|2455.84|2466.31|2457.61|2466.52|2457.82|2464.24|2455.54|36
1628021950000|2021-08-03 20:19:10|2466.4|2457.7|2466.15|2457.45|2467.45|2458.75|2466.13|2457.43|31
1628021960000|2021-08-03 20:19:20|2466.18|2457.48|2468.3|2459.6|2468.3|2459.6|2466.17|2457.47|35
1628021970000|2021-08-03 20:19:30|2468.67|2459.97|2469.31|2460.61|2469.31|2460.61|2467.08|2458.38|40
1628021980000|2021-08-03 20:19:40|2469.22|2460.52|2468.27|2459.57|2469.49|2460.79|2468.22|2459.52|35
1628021990000|2021-08-03 20:19:50|2468.14|2459.44|2467.1|2458.4|2468.14|2459.44|2466.51|2457.81|35
1628022000000|2021-08-03 20:20:00|2467.13|2458.43|2467.95|2459.25|2468.44|2459.74|2467.1|2458.4|30
1628022010000|2021-08-03 20:20:10|2467.99|2459.29|2468.77|2460.07|2468.77|2460.07|2467.86|2459.16|30
1628022020000|2021-08-03 20:20:20|2468.81|2460.11|2470.58|2461.88|2471.05|2462.35|2468.81|2460.11|36
1628022030000|2021-08-03 20:20:30|2471.15|2462.45|2473.18|2464.48|2473.18|2464.48|2470.8|2462.1|35
1628022040000|2021-08-03 20:20:40|2473.21|2464.51|2473.55|2464.85|2474.44|2465.74|2473.16|2464.46|34
1628022050000|2021-08-03 20:20:50|2473.59|2464.89|2473.96|2465.26|2474.53|2465.83|2473.45|2464.75|35
1628022060000|2021-08-03 20:21:00|2473.98|2465.28|2477.31|2468.61|2477.31|2468.61|2473.98|2465.28|39
1628022070000|2021-08-03 20:21:10|2477.29|2468.59|2472.29|2463.59|2477.49|2468.79|2472.29|2463.59|39
1628022080000|2021-08-03 20:21:20|2472.33|2463.63|2474.42|2465.72|2474.42|2465.72|2472.07|2463.37|40
1628022090000|2021-08-03 20:21:30|2474.84|2466.14|2475.47|2466.77|2475.65|2466.95|2474|2465.3|36
1628022100000|2021-08-03 20:21:40|2475.5|2466.8|2473.6|2464.9|2475.65|2466.95|2473.15|2464.45|34
1628022110000|2021-08-03 20:21:50|2473.74|2465.04|2474.64|2465.94|2474.64|2465.94|2473.12|2464.42|35
1628022120000|2021-08-03 20:22:00|2474.61|2465.91|2473.27|2464.57|2474.68|2465.98|2473.02|2464.32|36
1628022130000|2021-08-03 20:22:10|2473.26|2464.56|2472.84|2464.14|2473.26|2464.56|2472.34|2463.64|30
1628022140000|2021-08-03 20:22:20|2472.85|2464.15|2472.96|2464.26|2473.28|2464.58|2472.68|2463.98|25
1628022150000|2021-08-03 20:22:30|2472.97|2464.27|2473.2|2464.5|2473.52|2464.82|2472.94|2464.24|29
1628022160000|2021-08-03 20:22:40|2473.28|2464.58|2474.39|2465.69|2474.6|2465.9|2473.28|2464.58|36
1628022170000|2021-08-03 20:22:50|2474.36|2465.66|2474.31|2465.61|2474.52|2465.82|2474.12|2465.42|29
1628022180000|2021-08-03 20:23:00|2474.27|2465.57|2474.05|2465.35|2474.27|2465.57|2473.24|2464.54|37
1628022190000|2021-08-03 20:23:10|2474.06|2465.36|2473.84|2465.14|2474.32|2465.62|2473.71|2465.01|37
1628022200000|2021-08-03 20:23:20|2473.79|2465.09|2473.81|2465.11|2473.82|2465.12|2473.17|2464.47|37
1628022210000|2021-08-03 20:23:30|2473.77|2465.07|2472.52|2463.82|2473.83|2465.13|2472.52|2463.82|35
1628022220000|2021-08-03 20:23:40|2472.51|2463.81|2472.54|2463.84|2472.54|2463.84|2472.37|2463.67|20
1628022230000|2021-08-03 20:23:50|2472.52|2463.82|2473.2|2464.5|2473.22|2464.52|2472.44|2463.74|23
1628022240000|2021-08-03 20:24:00|2473.19|2464.49|2472.51|2463.81|2473.27|2464.57|2472.5|2463.8|25
1628022250000|2021-08-03 20:24:10|2472.53|2463.83|2471.07|2462.37|2472.53|2463.83|2471.07|2462.37|27
1628022260000|2021-08-03 20:24:20|2471.08|2462.38|2471.4|2462.7|2471.68|2462.98|2470.78|2462.08|33
1628022270000|2021-08-03 20:24:30|2471.46|2462.76|2470.64|2461.94|2471.46|2462.76|2470.09|2461.39|29
1628022280000|2021-08-03 20:24:40|2470.57|2461.87|2470.81|2462.11|2470.95|2462.25|2470.41|2461.71|35
1628022290000|2021-08-03 20:24:50|2470.71|2462.01|2472.61|2463.91|2472.61|2463.91|2470.66|2461.96|38
1628022300000|2021-08-03 20:25:00|2472.57|2463.87|2471.59|2462.89|2472.65|2463.95|2471.25|2462.55|37
1628022310000|2021-08-03 20:25:10|2471.54|2462.84|2472.1|2463.4|2472.71|2464.01|2471.41|2462.71|40
1628022320000|2021-08-03 20:25:20|2472.08|2463.38|2473.53|2464.83|2473.53|2464.83|2471.86|2463.16|35
1628022330000|2021-08-03 20:25:30|2473.52|2464.82|2473.81|2465.11|2473.81|2465.11|2473.41|2464.71|33
1628022340000|2021-08-03 20:25:40|2473.78|2465.08|2475.77|2467.07|2475.77|2467.07|2473.69|2464.99|39
1628022350000|2021-08-03 20:25:50|2475.75|2467.05|2476.3|2467.6|2476.64|2467.94|2475.39|2466.69|25
1628022360000|2021-08-03 20:26:00|2476.31|2467.61|2478.33|2469.63|2478.9|2470.2|2476.24|2467.54|30
1628022370000|2021-08-03 20:26:10|2478.32|2469.62|2478.84|2470.14|2479.02|2470.32|2478.32|2469.62|29
1628022380000|2021-08-03 20:26:20|2478.82|2470.12|2478.62|2469.92|2478.83|2470.13|2478.61|2469.91|28
1628022390000|2021-08-03 20:26:30|2478.61|2469.91|2478.39|2469.69|2478.85|2470.15|2478.29|2469.59|28
1628022400000|2021-08-03 20:26:40|2478.44|2469.74|2477.63|2468.93|2478.44|2469.74|2477.53|2468.83|20
1628022410000|2021-08-03 20:26:50|2477.62|2468.92|2477.55|2468.85|2477.67|2468.97|2477.37|2468.67|22
1628022420000|2021-08-03 20:27:00|2477.54|2468.84|2476.7|2468|2477.55|2468.85|2476.7|2468|31
1628022430000|2021-08-03 20:27:10|2475.87|2467.17|2475.76|2467.06|2476.21|2467.51|2475.3|2466.6|36
1628022440000|2021-08-03 20:27:20|2475.74|2467.04|2478.86|2470.16|2478.87|2470.17|2475.71|2467.01|38
1628022450000|2021-08-03 20:27:30|2478.87|2470.17|2480.27|2471.57|2480.27|2471.57|2478.67|2469.97|34
1628022460000|2021-08-03 20:27:40|2480.21|2471.51|2480.15|2471.45|2480.55|2471.85|2480.06|2471.36|36
1628022470000|2021-08-03 20:27:50|2480.22|2471.52|2479.79|2471.09|2480.29|2471.59|2479.28|2470.58|36
1628022480000|2021-08-03 20:28:00|2479.78|2471.08|2482.43|2473.73|2482.43|2473.73|2479.78|2471.08|38
1628022490000|2021-08-03 20:28:10|2482.27|2473.57|2482.46|2473.76|2482.49|2473.79|2481.41|2472.71|38
1628022500000|2021-08-03 20:28:20|2482.43|2473.73|2482.13|2473.43|2482.46|2473.76|2481.99|2473.29|38
1628022510000|2021-08-03 20:28:30|2482.21|2473.51|2481.06|2472.36|2482.21|2473.51|2480.4|2471.7|40
1628022520000|2021-08-03 20:28:40|2481.04|2472.34|2480.08|2471.38|2481.15|2472.45|2480.05|2471.35|38
1628022530000|2021-08-03 20:28:50|2480.33|2471.63|2481.02|2472.32|2481.67|2472.97|2480.33|2471.63|37
1628022540000|2021-08-03 20:29:00|2481.01|2472.31|2481.91|2473.21|2482.42|2473.72|2480.85|2472.15|32
1628022550000|2021-08-03 20:29:10|2481.89|2473.19|2480.51|2471.81|2482.02|2473.32|2480.51|2471.81|32
1628022560000|2021-08-03 20:29:20|2480.53|2471.83|2480.23|2471.53|2480.55|2471.85|2480.2|2471.5|29
1628022570000|2021-08-03 20:29:30|2480.38|2471.68|2480.51|2471.81|2480.59|2471.89|2480.3|2471.6|23
1628022580000|2021-08-03 20:29:40|2480.38|2471.68|2480.7|2472|2481.14|2472.44|2480.38|2471.68|22
1628022590000|2021-08-03 20:29:50|2480.68|2471.98|2481.16|2472.46|2481.16|2472.46|2480.68|2471.98|22
1628022600000|2021-08-03 20:30:00|2481.15|2472.45|2482.78|2474.08|2482.8|2474.1|2481.01|2472.31|38
1628022610000|2021-08-03 20:30:10|2482.83|2474.13|2484.57|2475.87|2484.59|2475.89|2482.75|2474.05|31
1628022620000|2021-08-03 20:30:20|2484.54|2475.84|2485.38|2476.68|2485.53|2476.83|2484.3|2475.6|31
1628022630000|2021-08-03 20:30:30|2485.41|2476.71|2485.4|2476.7|2485.8|2477.1|2484.63|2475.93|29
1628022640000|2021-08-03 20:30:40|2485.48|2476.78|2486.16|2477.46|2486.27|2477.57|2485.48|2476.78|24
1628022650000|2021-08-03 20:30:50|2485.99|2477.29|2486.7|2478|2486.94|2478.24|2485.94|2477.24|29
1628022660000|2021-08-03 20:31:00|2486.65|2477.95|2487.75|2479.05|2487.75|2479.05|2485.86|2477.16|35
1628022670000|2021-08-03 20:31:10|2487.54|2478.84|2487.87|2479.17|2488.88|2480.18|2486.91|2478.21|36
1628022680000|2021-08-03 20:31:20|2487.89|2479.19|2488.85|2480.15|2488.85|2480.15|2487.58|2478.88|30
1628022690000|2021-08-03 20:31:30|2488.89|2480.19|2488.61|2479.91|2489.01|2480.31|2488.61|2479.91|31
1628022700000|2021-08-03 20:31:40|2488.3|2479.6|2487.03|2478.33|2488.32|2479.62|2487.03|2478.33|27
1628022710000|2021-08-03 20:31:50|2487.02|2478.32|2487.65|2478.95|2487.73|2479.03|2486.95|2478.25|31
1628022720000|2021-08-03 20:32:00|2487.67|2478.97|2489.45|2480.75|2489.64|2480.94|2487.39|2478.69|36
1628022730000|2021-08-03 20:32:10|2489.49|2480.79|2489.77|2481.07|2489.77|2481.07|2489.29|2480.59|32
1628022740000|2021-08-03 20:32:20|2489.36|2480.66|2489.32|2480.62|2489.72|2481.02|2489.22|2480.52|38
1628022750000|2021-08-03 20:32:30|2489.33|2480.63|2488.99|2480.29|2489.41|2480.71|2488.95|2480.25|34
1628022760000|2021-08-03 20:32:40|2489.15|2480.45|2489.03|2480.33|2489.51|2480.81|2488.9|2480.2|37
1628022770000|2021-08-03 20:32:50|2489.04|2480.34|2488.55|2479.85|2489.22|2480.52|2488.36|2479.66|36
1628022780000|2021-08-03 20:33:00|2488.49|2479.79|2489.38|2480.68|2489.99|2481.29|2488.49|2479.79|33
1628022790000|2021-08-03 20:33:10|2489.4|2480.7|2490.02|2481.32|2490.15|2481.45|2489.4|2480.7|28
1628022800000|2021-08-03 20:33:20|2490.01|2481.31|2490|2481.3|2490.16|2481.46|2490|2481.3|24
1628022810000|2021-08-03 20:33:30|2489.82|2481.12|2489.08|2480.38|2489.82|2481.12|2489.08|2480.38|17
1628022820000|2021-08-03 20:33:40|2488.96|2480.26|2488.95|2480.25|2489.52|2480.82|2488.16|2479.46|24
1628022830000|2021-08-03 20:33:50|2488.97|2480.27|2488.53|2479.83|2489.02|2480.32|2488.53|2479.83|12
1628022840000|2021-08-03 20:34:00|2488.8|2480.1|2489.82|2481.12|2489.91|2481.21|2488.01|2479.31|30
1628022850000|2021-08-03 20:34:10|2489.81|2481.11|2490.14|2481.44|2490.8|2482.1|2489.65|2480.95|36
1628022860000|2021-08-03 20:34:20|2490.35|2481.65|2490.71|2482.01|2491.03|2482.33|2490.23|2481.53|33
1628022870000|2021-08-03 20:34:30|2490.69|2481.99|2490.6|2481.9|2490.93|2482.23|2490.57|2481.87|30
1628022880000|2021-08-03 20:34:40|2490.62|2481.92|2489.77|2481.07|2490.64|2481.94|2488.92|2480.22|33
1628022890000|2021-08-03 20:34:50|2489.7|2481|2489.26|2480.56|2489.91|2481.21|2489.19|2480.49|35
1628022900000|2021-08-03 20:35:00|2489.27|2480.57|2489.52|2480.82|2489.52|2480.82|2489.13|2480.43|24
1628022910000|2021-08-03 20:35:10|2489.49|2480.79|2490.23|2481.53|2490.23|2481.53|2489.49|2480.79|24
1628022920000|2021-08-03 20:35:20|2490.13|2481.43|2490.14|2481.44|2490.24|2481.54|2490.08|2481.38|22
1628022930000|2021-08-03 20:35:30|2490.11|2481.41|2490.27|2481.57|2490.48|2481.78|2489.56|2480.86|27
1628022940000|2021-08-03 20:35:40|2490.19|2481.49|2490.28|2481.58|2490.28|2481.58|2489.85|2481.15|17
1628022950000|2021-08-03 20:35:50|2490.27|2481.57|2490.12|2481.42|2490.28|2481.58|2490.12|2481.42|14
1628022960000|2021-08-03 20:36:00|2490.14|2481.44|2490.27|2481.57|2490.35|2481.65|2489.38|2480.68|13
1628022970000|2021-08-03 20:36:10|2490.1|2481.4|2490.01|2481.31|2490.11|2481.41|2489.13|2480.43|35
1628022980000|2021-08-03 20:36:20|2490|2481.3|2490.26|2481.56|2490.45|2481.75|2489.41|2480.71|32
1628022990000|2021-08-03 20:36:30|2490.27|2481.57|2488.65|2479.95|2490.7|2482|2488.65|2479.95|35
1628023000000|2021-08-03 20:36:40|2489.23|2480.53|2489.17|2480.47|2489.6|2480.9|2488.05|2479.35|37
1628023010000|2021-08-03 20:36:50|2489.4|2480.7|2488.02|2479.32|2489.6|2480.9|2487.62|2478.92|39
1628023020000|2021-08-03 20:37:00|2488.2|2479.5|2488.42|2479.72|2488.89|2480.19|2487.8|2479.1|39
1628023030000|2021-08-03 20:37:10|2488.26|2479.56|2483.8|2475.1|2488.48|2479.78|2483.51|2474.81|39
1628023040000|2021-08-03 20:37:20|2483.85|2475.15|2483.37|2474.67|2484.18|2475.48|2482.89|2474.19|37
1628023050000|2021-08-03 20:37:30|2483.46|2474.76|2482.41|2473.71|2483.48|2474.78|2481.98|2473.28|30
1628023060000|2021-08-03 20:37:40|2482.48|2473.78|2482.29|2473.59|2482.57|2473.87|2481.85|2473.15|35
1628023070000|2021-08-03 20:37:50|2482.28|2473.58|2480.91|2472.21|2482.73|2474.03|2480.71|2472.01|36
1628023080000|2021-08-03 20:38:00|2480.99|2472.29|2477.77|2469.07|2480.99|2472.29|2476.98|2468.28|37
1628023090000|2021-08-03 20:38:10|2477.37|2468.67|2477|2468.3|2477.67|2468.97|2476.65|2467.95|36
1628023100000|2021-08-03 20:38:20|2476.77|2468.07|2473.52|2464.82|2476.77|2468.07|2472.84|2464.14|39
1628023110000|2021-08-03 20:38:30|2473.51|2464.81|2475.16|2466.46|2475.16|2466.46|2473.13|2464.43|32
1628023120000|2021-08-03 20:38:40|2475.52|2466.82|2475.34|2466.64|2476.19|2467.49|2475.2|2466.5|38
1628023130000|2021-08-03 20:38:50|2475.29|2466.59|2476.36|2467.66|2476.36|2467.66|2475.29|2466.59|28
1628023140000|2021-08-03 20:39:00|2476.48|2467.78|2473.22|2464.52|2476.48|2467.78|2473.07|2464.37|30
1628023150000|2021-08-03 20:39:10|2472.77|2464.07|2473.06|2464.36|2473.37|2464.67|2472.4|2463.7|37
1628023160000|2021-08-03 20:39:20|2473.07|2464.37|2473.47|2464.77|2473.47|2464.77|2472.53|2463.83|35
1628023170000|2021-08-03 20:39:30|2473.36|2464.66|2472.47|2463.77|2473.54|2464.84|2472.47|2463.77|35
1628023180000|2021-08-03 20:39:40|2472.55|2463.85|2472.02|2463.32|2472.62|2463.92|2471.57|2462.87|34
1628023190000|2021-08-03 20:39:50|2471.97|2463.27|2472.38|2463.68|2472.59|2463.89|2471.82|2463.12|35
1628023200000|2021-08-03 20:40:00|2472.43|2463.73|2471.38|2462.68|2472.45|2463.75|2471.38|2462.68|39
1628023210000|2021-08-03 20:40:10|2471.39|2462.69|2471.42|2462.72|2472.09|2463.39|2470.77|2462.07|36
1628023220000|2021-08-03 20:40:20|2471.8|2463.1|2471.9|2463.2|2472.4|2463.7|2471.25|2462.55|38
1628023230000|2021-08-03 20:40:30|2471.73|2463.03|2471.13|2462.43|2471.95|2463.25|2470.95|2462.25|36
1628023240000|2021-08-03 20:40:40|2471.28|2462.58|2471.98|2463.28|2472.13|2463.43|2471.14|2462.44|37
1628023250000|2021-08-03 20:40:50|2471.95|2463.25|2472.15|2463.45|2472.15|2463.45|2471.47|2462.77|32
1628023260000|2021-08-03 20:41:00|2472.17|2463.47|2472.53|2463.83|2472.56|2463.86|2471.98|2463.28|27
1628023270000|2021-08-03 20:41:10|2472.57|2463.87|2471.33|2462.63|2472.67|2463.97|2471.31|2462.61|31
1628023280000|2021-08-03 20:41:20|2471.3|2462.6|2468.34|2459.64|2471.31|2462.61|2468.3|2459.6|32
1628023290000|2021-08-03 20:41:30|2468.06|2459.36|2467.69|2458.99|2468.32|2459.62|2467.24|2458.54|35
1628023300000|2021-08-03 20:41:40|2468.15|2459.45|2469.84|2461.14|2470.16|2461.46|2468.15|2459.45|35
1628023310000|2021-08-03 20:41:50|2469.9|2461.2|2469.65|2460.95|2469.95|2461.25|2469.27|2460.57|35
1628023320000|2021-08-03 20:42:00|2469.72|2461.02|2472.23|2463.53|2472.23|2463.53|2469.6|2460.9|40
1628023330000|2021-08-03 20:42:10|2472.06|2463.36|2471.9|2463.2|2472.56|2463.86|2471.14|2462.44|38
1628023340000|2021-08-03 20:42:20|2471.8|2463.1|2471.12|2462.42|2471.93|2463.23|2470.24|2461.54|36
1628023350000|2021-08-03 20:42:30|2471.27|2462.57|2472.03|2463.33|2472.52|2463.82|2471.27|2462.57|40
1628023360000|2021-08-03 20:42:40|2471.96|2463.26|2472.44|2463.74|2472.68|2463.98|2470.86|2462.16|38
1628023370000|2021-08-03 20:42:50|2472.43|2463.73|2472.38|2463.68|2472.68|2463.98|2471.99|2463.29|37
1628023380000|2021-08-03 20:43:00|2472.46|2463.76|2475.2|2466.5|2475.2|2466.5|2472.36|2463.66|40
1628023390000|2021-08-03 20:43:10|2475.1|2466.4|2473.84|2465.14|2475.1|2466.4|2473.84|2465.14|39
1628023400000|2021-08-03 20:43:20|2473.83|2465.13|2475.68|2466.98|2475.68|2466.98|2473.55|2464.85|37
1628023410000|2021-08-03 20:43:30|2475.42|2466.72|2477.06|2468.36|2477.1|2468.4|2475.42|2466.72|40
1628023420000|2021-08-03 20:43:40|2477.13|2468.43|2479.24|2470.54|2479.24|2470.54|2477.09|2468.39|37
1628023430000|2021-08-03 20:43:50|2478.96|2470.26|2477.87|2469.17|2479.15|2470.45|2477.65|2468.95|35
1628023440000|2021-08-03 20:44:00|2477.68|2468.98|2478.67|2469.97|2478.85|2470.15|2477.56|2468.86|39
1628023450000|2021-08-03 20:44:10|2478.51|2469.81|2479.03|2470.33|2479.1|2470.4|2478.29|2469.59|32
1628023460000|2021-08-03 20:44:20|2478.92|2470.22|2479.15|2470.45|2479.5|2470.8|2478.86|2470.16|33
1628023470000|2021-08-03 20:44:30|2479.13|2470.43|2479.26|2470.56|2479.34|2470.64|2478.34|2469.64|30
1628023480000|2021-08-03 20:44:40|2479.31|2470.61|2477.73|2469.03|2479.32|2470.62|2477.73|2469.03|28
1628023490000|2021-08-03 20:44:50|2477.76|2469.06|2478.04|2469.34|2478.04|2469.34|2477.74|2469.04|27
1628023500000|2021-08-03 20:45:00|2478.03|2469.33|2479.28|2470.58|2479.42|2470.72|2478.03|2469.33|26
1628023510000|2021-08-03 20:45:10|2479.34|2470.64|2479.99|2471.29|2480.07|2471.37|2479.24|2470.54|29
1628023520000|2021-08-03 20:45:20|2480.09|2471.39|2482.34|2473.64|2482.34|2473.64|2479.89|2471.19|34
1628023530000|2021-08-03 20:45:30|2482.35|2473.65|2482.69|2473.99|2482.69|2473.99|2482.13|2473.43|34
1628023540000|2021-08-03 20:45:40|2482.65|2473.95|2482.91|2474.21|2482.91|2474.21|2482.55|2473.85|34
1628023550000|2021-08-03 20:45:50|2482.87|2474.17|2482.58|2473.88|2483.03|2474.33|2482.54|2473.84|30
1628023560000|2021-08-03 20:46:00|2482.57|2473.87|2481.13|2472.43|2482.69|2473.99|2479.79|2471.09|39
1628023570000|2021-08-03 20:46:10|2481.14|2472.44|2485|2476.3|2485|2476.3|2481.14|2472.44|36
1628023580000|2021-08-03 20:46:20|2485.16|2476.46|2486.07|2477.37|2486.08|2477.38|2484.71|2476.01|29
1628023590000|2021-08-03 20:46:30|2486.09|2477.39|2486.24|2477.54|2486.49|2477.79|2485.01|2476.31|35
1628023600000|2021-08-03 20:46:40|2486.28|2477.58|2486.21|2477.51|2486.97|2478.27|2485.32|2476.62|40
1628023610000|2021-08-03 20:46:50|2485.89|2477.19|2486.81|2478.11|2487.22|2478.52|2485.76|2477.06|38
1628023620000|2021-08-03 20:47:00|2486.36|2477.66|2487.45|2478.75|2487.47|2478.77|2485.99|2477.29|38
1628023630000|2021-08-03 20:47:10|2487.55|2478.85|2487.78|2479.08|2488.04|2479.34|2486.39|2477.69|39
1628023640000|2021-08-03 20:47:20|2487.52|2478.82|2487.81|2479.11|2488.01|2479.31|2487.49|2478.79|36
1628023650000|2021-08-03 20:47:30|2487.92|2479.22|2487.84|2479.14|2488.04|2479.34|2486.6|2477.9|37
1628023660000|2021-08-03 20:47:40|2487.54|2478.84|2486.7|2478|2487.84|2479.14|2486.58|2477.88|31
1628023670000|2021-08-03 20:47:50|2486.71|2478.01|2486.23|2477.53|2487.25|2478.55|2486.05|2477.35|34
1628023680000|2021-08-03 20:48:00|2486.13|2477.43|2483.45|2474.75|2486.35|2477.65|2483.17|2474.47|38
1628023690000|2021-08-03 20:48:10|2482.85|2474.15|2483.29|2474.59|2483.57|2474.87|2482|2473.3|32
1628023700000|2021-08-03 20:48:20|2483.33|2474.63|2483.07|2474.37|2484.06|2475.36|2482.87|2474.17|34
1628023710000|2021-08-03 20:48:30|2483.02|2474.32|2481.55|2472.85|2483.25|2474.55|2481.46|2472.76|38
1628023720000|2021-08-03 20:48:40|2481.43|2472.73|2483.04|2474.34|2483.15|2474.45|2481.43|2472.73|35
1628023730000|2021-08-03 20:48:50|2482.63|2473.93|2481.05|2472.35|2482.63|2473.93|2480.87|2472.17|39
1628023740000|2021-08-03 20:49:00|2480.97|2472.27|2480.68|2471.98|2480.97|2472.27|2480.08|2471.38|37
1628023750000|2021-08-03 20:49:10|2480.27|2471.57|2479.3|2470.6|2480.28|2471.58|2478.58|2469.88|35
1628023760000|2021-08-03 20:49:20|2479.42|2470.72|2478.78|2470.08|2479.75|2471.05|2478.06|2469.36|38
1628023770000|2021-08-03 20:49:30|2478.89|2470.19|2479.03|2470.33|2479.59|2470.89|2478.3|2469.6|34
1628023780000|2021-08-03 20:49:40|2478.74|2470.04|2478.58|2469.88|2478.74|2470.04|2477.59|2468.89|40
1628023790000|2021-08-03 20:49:50|2478.95|2470.25|2479.71|2471.01|2479.75|2471.05|2478.61|2469.91|36
1628023800000|2021-08-03 20:50:00|2479.57|2470.87|2479.01|2470.31|2479.57|2470.87|2477.94|2469.24|36
1628023810000|2021-08-03 20:50:10|2478.79|2470.09|2479.87|2471.17|2479.87|2471.17|2478.59|2469.89|32
1628023820000|2021-08-03 20:50:20|2480.1|2471.4|2481.84|2473.14|2481.84|2473.14|2480.1|2471.4|34
1628023830000|2021-08-03 20:50:30|2481.83|2473.13|2483.15|2474.45|2483.15|2474.45|2481.82|2473.12|33
1628023840000|2021-08-03 20:50:40|2483.17|2474.47|2484.6|2475.9|2484.6|2475.9|2482.11|2473.41|33
1628023850000|2021-08-03 20:50:50|2484.65|2475.95|2484.88|2476.18|2484.95|2476.25|2484.57|2475.87|27
1628023860000|2021-08-03 20:51:00|2484.81|2476.11|2484.76|2476.06|2484.85|2476.15|2484.59|2475.89|33
1628023870000|2021-08-03 20:51:10|2484.82|2476.12|2484.81|2476.11|2485.04|2476.34|2484.35|2475.65|34
1628023880000|2021-08-03 20:51:20|2484.9|2476.2|2486.08|2477.38|2486.12|2477.42|2484.84|2476.14|37
1628023890000|2021-08-03 20:51:30|2486.15|2477.45|2486.88|2478.18|2487.02|2478.32|2486.15|2477.45|34
1628023900000|2021-08-03 20:51:40|2486.87|2478.17|2487.04|2478.34|2487.85|2479.15|2486.87|2478.17|36
1628023910000|2021-08-03 20:51:50|2486.91|2478.21|2487.17|2478.47|2487.17|2478.47|2486.36|2477.66|36
1628023920000|2021-08-03 20:52:00|2487.15|2478.45|2489.07|2480.37|2489.07|2480.37|2487.15|2478.45|36
1628023930000|2021-08-03 20:52:10|2489.16|2480.46|2488.31|2479.61|2489.16|2480.46|2488.18|2479.48|24
1628023940000|2021-08-03 20:52:20|2488.3|2479.6|2487.9|2479.2|2488.71|2480.01|2487.73|2479.03|20
1628023950000|2021-08-03 20:52:30|2488.24|2479.54|2488.78|2480.08|2488.78|2480.08|2488.09|2479.39|35
1628023960000|2021-08-03 20:52:40|2488.64|2479.94|2488.56|2479.86|2488.7|2480|2488.34|2479.64|29
1628023970000|2021-08-03 20:52:50|2488.54|2479.84|2488.45|2479.75|2488.54|2479.84|2488.1|2479.4|37
1628023980000|2021-08-03 20:53:00|2488.52|2479.82|2487.86|2479.16|2488.52|2479.82|2487.56|2478.86|21
1628023990000|2021-08-03 20:53:10|2487.84|2479.14|2488|2479.3|2488.31|2479.61|2487.69|2478.99|28
1628024000000|2021-08-03 20:53:20|2488.31|2479.61|2487.99|2479.29|2488.32|2479.62|2487.67|2478.97|32
1628024010000|2021-08-03 20:53:30|2487.97|2479.27|2487.92|2479.22|2488.24|2479.54|2487.75|2479.05|32
1628024020000|2021-08-03 20:53:40|2487.93|2479.23|2486.85|2478.15|2487.93|2479.23|2486.55|2477.85|32
1628024030000|2021-08-03 20:53:50|2486.84|2478.14|2484.61|2475.91|2486.84|2478.14|2484.52|2475.82|37
1628024040000|2021-08-03 20:54:00|2484.87|2476.17|2485.9|2477.2|2485.9|2477.2|2483.58|2474.88|36
1628024050000|2021-08-03 20:54:10|2486.27|2477.57|2487.6|2478.9|2487.71|2479.01|2486.27|2477.57|38
1628024060000|2021-08-03 20:54:20|2487.48|2478.78|2487.79|2479.09|2487.98|2479.28|2487.48|2478.78|38
1628024070000|2021-08-03 20:54:30|2487.77|2479.07|2487.42|2478.72|2487.97|2479.27|2487.42|2478.72|35
1628024080000|2021-08-03 20:54:40|2487.45|2478.75|2487.82|2479.12|2488.11|2479.41|2487.45|2478.75|38
1628024090000|2021-08-03 20:54:50|2487.97|2479.27|2487.19|2478.49|2487.97|2479.27|2487.08|2478.38|36
1628024100000|2021-08-03 20:55:00|2487.3|2478.6|2487.68|2478.98|2487.68|2478.98|2487.06|2478.36|37
1628024110000|2021-08-03 20:55:10|2487.71|2479.01|2487.86|2479.16|2487.99|2479.29|2487.21|2478.51|34
1628024120000|2021-08-03 20:55:20|2487.85|2479.15|2488.03|2479.33|2488.04|2479.34|2487.78|2479.08|26
1628024130000|2021-08-03 20:55:30|2488.04|2479.34|2488.08|2479.38|2488.12|2479.42|2488.04|2479.34|20
1628024140000|2021-08-03 20:55:40|2488.09|2479.39|2488.14|2479.44|2488.14|2479.44|2488.08|2479.38|8
1628024150000|2021-08-03 20:55:50|2488.15|2479.45|2488.14|2479.44|2488.15|2479.45|2488.08|2479.38|15
1628024160000|2021-08-03 20:56:00|2488.11|2479.41|2488.05|2479.35|2488.11|2479.41|2488.03|2479.33|7
1628024170000|2021-08-03 20:56:10|2488.04|2479.34|2486.5|2477.8|2488.81|2480.11|2485.56|2476.86|37
1628024180000|2021-08-03 20:56:20|2486.6|2477.9|2488.81|2480.11|2488.81|2480.11|2486.37|2477.67|32
1628024190000|2021-08-03 20:56:30|2488.89|2480.19|2492.12|2483.42|2492.3|2483.6|2488.89|2480.19|30
1628024200000|2021-08-03 20:56:40|2492.27|2483.57|2492.11|2483.41|2492.84|2484.14|2492.08|2483.38|30
1628024210000|2021-08-03 20:56:50|2492.46|2483.76|2492.85|2484.15|2492.93|2484.23|2492.46|2483.76|37
1628024220000|2021-08-03 20:57:00|2492.88|2484.18|2491.49|2482.79|2492.93|2484.23|2491.49|2482.79|28
1628024230000|2021-08-03 20:57:10|2491.98|2483.28|2492.61|2483.91|2492.97|2484.27|2491.98|2483.28|33
1628024240000|2021-08-03 20:57:20|2492.41|2483.71|2492.21|2483.51|2492.41|2483.71|2491.96|2483.26|35
1628024250000|2021-08-03 20:57:30|2492.34|2483.64|2490.13|2481.43|2492.34|2483.64|2490.13|2481.43|35
1628024260000|2021-08-03 20:57:40|2491.48|2482.78|2488.56|2479.86|2491.48|2482.78|2487.96|2479.26|38
1628024270000|2021-08-03 20:57:50|2488.4|2479.7|2490.07|2481.37|2490.07|2481.37|2488.17|2479.47|37
1628024280000|2021-08-03 20:58:00|2490.24|2481.54|2491.51|2482.81|2491.51|2482.81|2490.24|2481.54|27
1628024290000|2021-08-03 20:58:10|2491.64|2482.94|2492.03|2483.33|2492.1|2483.4|2491.46|2482.76|25
1628024300000|2021-08-03 20:58:20|2492.02|2483.32|2491.98|2483.28|2492.06|2483.36|2491.91|2483.21|25
1628024310000|2021-08-03 20:58:30|2491.94|2483.24|2492.41|2483.71|2492.43|2483.73|2491.76|2483.06|27
1628024320000|2021-08-03 20:58:40|2492.42|2483.72|2491.81|2483.11|2492.42|2483.72|2491.81|2483.11|33
1628024330000|2021-08-03 20:58:50|2491.64|2482.94|2492.42|2483.72|2492.42|2483.72|2491.64|2482.94|28
1628024340000|2021-08-03 20:59:00|2492.51|2483.81|2491.25|2482.55|2492.93|2484.23|2490.81|2482.11|31
1628024350000|2021-08-03 20:59:10|2491.27|2482.57|2490.85|2482.15|2491.3|2482.6|2489.53|2480.83|37
1628024360000|2021-08-03 20:59:20|2490.92|2482.22|2492.42|2483.72|2492.56|2483.86|2490.92|2482.22|39
1628024370000|2021-08-03 20:59:30|2492.48|2483.78|2492.29|2483.59|2492.59|2483.89|2492.26|2483.56|31
1628024380000|2021-08-03 20:59:40|2492.25|2483.55|2490.76|2482.06|2492.25|2483.55|2490.68|2481.98|32
1628024390000|2021-08-03 20:59:50|2490.75|2482.05|2489.73|2481.03|2490.79|2482.09|2489.68|2480.98|31
1628024400000|2021-08-03 21:00:00|2489.62|2480.92|2492|2483.3|2492|2483.3|2489.19|2480.49|36
1628024410000|2021-08-03 21:00:10|2492.01|2483.31|2492.9|2484.2|2492.9|2484.2|2492.01|2483.31|37
1628024420000|2021-08-03 21:00:20|2492.85|2484.15|2493.16|2484.46|2493.19|2484.49|2492.81|2484.11|30
1628024430000|2021-08-03 21:00:30|2492.99|2484.29|2493.11|2484.41|2493.13|2484.43|2492.96|2484.26|26
1628024440000|2021-08-03 21:00:40|2493.13|2484.43|2492.35|2483.65|2493.13|2484.43|2492.35|2483.65|22
1628024450000|2021-08-03 21:00:50|2492.36|2483.66|2492.88|2484.18|2493.08|2484.38|2492|2483.3|37
1628024460000|2021-08-03 21:01:00|2492.86|2484.16|2492.8|2484.1|2492.86|2484.16|2492.76|2484.06|27
1628024470000|2021-08-03 21:01:10|2492.75|2484.05|2492.76|2484.06|2492.76|2484.06|2492.7|2484|23
1628024480000|2021-08-03 21:01:20|2492.82|2484.12|2492.37|2483.67|2492.85|2484.15|2492.23|2483.53|24
1628024490000|2021-08-03 21:01:30|2492.38|2483.68|2492.74|2484.04|2492.98|2484.28|2492.26|2483.56|35
1628024500000|2021-08-03 21:01:40|2492.81|2484.11|2492.93|2484.23|2493.05|2484.35|2492.77|2484.07|27
1628024510000|2021-08-03 21:01:50|2492.91|2484.21|2493.15|2484.45|2493.17|2484.47|2492.9|2484.2|29
1628024520000|2021-08-03 21:02:00|2493.13|2484.43|2493.31|2484.61|2493.32|2484.62|2493.09|2484.39|28
1628024530000|2021-08-03 21:02:10|2493.22|2484.52|2493.68|2484.98|2493.7|2485|2493.22|2484.52|30
1628024540000|2021-08-03 21:02:20|2493.62|2484.92|2493.47|2484.77|2493.73|2485.03|2493.43|2484.73|34
1628024550000|2021-08-03 21:02:30|2493.46|2484.76|2493.27|2484.57|2493.46|2484.76|2493.02|2484.32|27
1628024560000|2021-08-03 21:02:40|2493.38|2484.68|2493.27|2484.57|2493.38|2484.68|2493.22|2484.52|31
1628024570000|2021-08-03 21:02:50|2493.33|2484.63|2492.62|2483.92|2493.33|2484.63|2492.59|2483.89|27
1628024580000|2021-08-03 21:03:00|2492.61|2483.91|2492.59|2483.89|2492.64|2483.94|2492.47|2483.77|26
1628024590000|2021-08-03 21:03:10|2492.55|2483.85|2492.48|2483.78|2492.65|2483.95|2492.38|2483.68|28
1628024600000|2021-08-03 21:03:20|2492.45|2483.75|2492.36|2483.66|2492.49|2483.79|2492.31|2483.61|26
1628024610000|2021-08-03 21:03:30|2492.37|2483.67|2492.72|2484.02|2492.83|2484.13|2492.36|2483.66|31
1628024620000|2021-08-03 21:03:40|2492.71|2484.01|2491.58|2482.88|2492.75|2484.05|2491.47|2482.77|33
1628024630000|2021-08-03 21:03:50|2491.56|2482.86|2492.24|2483.54|2492.24|2483.54|2491.41|2482.71|29
1628024640000|2021-08-03 21:04:00|2492.23|2483.53|2492.14|2483.44|2492.24|2483.54|2492.12|2483.42|12
1628024650000|2021-08-03 21:04:10|2492.18|2483.48|2491.42|2482.72|2492.18|2483.48|2491.28|2482.58|35
1628024660000|2021-08-03 21:04:20|2491.2|2482.5|2491.25|2482.55|2491.38|2482.68|2490.73|2482.03|28
1628024670000|2021-08-03 21:04:30|2491.24|2482.54|2491.69|2482.99|2491.69|2482.99|2491.21|2482.51|28
1628024680000|2021-08-03 21:04:40|2491.8|2483.1|2492.29|2483.59|2492.29|2483.59|2491.76|2483.06|22
1628024690000|2021-08-03 21:04:50|2492.27|2483.57|2492.42|2483.72|2492.57|2483.87|2492.27|2483.57|33
1628024700000|2021-08-03 21:05:00|2492.3|2483.6|2491.89|2483.19|2492.35|2483.65|2491.79|2483.09|32
1628024710000|2021-08-03 21:05:10|2491.78|2483.08|2489.98|2481.28|2491.8|2483.1|2489.98|2481.28|36
1628024720000|2021-08-03 21:05:20|2489.91|2481.21|2490.55|2481.85|2490.72|2482.02|2489.74|2481.04|34
1628024730000|2021-08-03 21:05:30|2490.4|2481.7|2489.74|2481.04|2490.54|2481.84|2489.6|2480.9|35
1628024740000|2021-08-03 21:05:40|2489.85|2481.15|2488.78|2480.08|2489.88|2481.18|2488.78|2480.08|36
1628024750000|2021-08-03 21:05:50|2489.33|2480.63|2488.22|2479.52|2489.33|2480.63|2488.1|2479.4|35
1628024760000|2021-08-03 21:06:00|2488.33|2479.63|2488.07|2479.37|2488.63|2479.93|2487.94|2479.24|37
1628024770000|2021-08-03 21:06:10|2487.9|2479.2|2487.05|2478.35|2487.9|2479.2|2486.99|2478.29|36
1628024780000|2021-08-03 21:06:20|2487.08|2478.38|2486.77|2478.07|2487.3|2478.6|2486.77|2478.07|35
1628024790000|2021-08-03 21:06:30|2486.7|2478|2486.15|2477.45|2486.78|2478.08|2486.01|2477.31|35
1628024800000|2021-08-03 21:06:40|2486.19|2477.49|2486.74|2478.04|2487.02|2478.32|2486.19|2477.49|33
1628024810000|2021-08-03 21:06:50|2486.7|2478|2486.23|2477.53|2486.81|2478.11|2486.15|2477.45|32
1628024820000|2021-08-03 21:07:00|2486.24|2477.54|2488.35|2479.65|2488.46|2479.76|2486.14|2477.44|37
1628024830000|2021-08-03 21:07:10|2488.46|2479.76|2489.59|2480.89|2489.76|2481.06|2488.36|2479.66|37
1628024840000|2021-08-03 21:07:20|2489.55|2480.85|2490.34|2481.64|2490.47|2481.77|2489.46|2480.76|38
1628024850000|2021-08-03 21:07:30|2490.29|2481.59|2490.28|2481.58|2490.41|2481.71|2489.86|2481.16|34
1628024860000|2021-08-03 21:07:40|2490.32|2481.62|2491|2482.3|2491|2482.3|2490.14|2481.44|34
1628024870000|2021-08-03 21:07:50|2490.78|2482.08|2491.37|2482.67|2491.54|2482.84|2490.78|2482.08|35
1628024880000|2021-08-03 21:08:00|2491.47|2482.77|2491.37|2482.67|2491.73|2483.03|2490.82|2482.12|34
1628024890000|2021-08-03 21:08:10|2491.36|2482.66|2492.03|2483.33|2492.03|2483.33|2491.36|2482.66|32
1628024900000|2021-08-03 21:08:20|2492.16|2483.46|2492.1|2483.4|2492.48|2483.78|2492.1|2483.4|31
1628024910000|2021-08-03 21:08:30|2492.09|2483.39|2490.53|2481.83|2492.12|2483.42|2490.14|2481.44|29
1628024920000|2021-08-03 21:08:40|2490.55|2481.85|2490.35|2481.65|2490.61|2481.91|2490.35|2481.65|33
1628024930000|2021-08-03 21:08:50|2490.28|2481.58|2489.22|2480.52|2491.43|2482.73|2489.22|2480.52|30
1628024940000|2021-08-03 21:09:00|2487.92|2479.22|2486.8|2478.1|2487.92|2479.22|2486.75|2478.05|35
1628024950000|2021-08-03 21:09:10|2486.71|2478.01|2484.66|2475.96|2486.73|2478.03|2484.12|2475.42|36
1628024960000|2021-08-03 21:09:20|2484.56|2475.86|2485.07|2476.37|2485.24|2476.54|2483.93|2475.23|36
1628024970000|2021-08-03 21:09:30|2484.94|2476.24|2485.75|2477.05|2485.75|2477.05|2484.15|2475.45|36
1628024980000|2021-08-03 21:09:40|2486|2477.3|2487.83|2479.13|2487.83|2479.13|2485.73|2477.03|40
1628024990000|2021-08-03 21:09:50|2487.75|2479.05|2487.08|2478.38|2488.23|2479.53|2487.05|2478.35|37
1628025000000|2021-08-03 21:10:00|2487.05|2478.35|2487.49|2478.79|2489.15|2480.45|2487.04|2478.34|39
1628025010000|2021-08-03 21:10:10|2486.81|2478.11|2487|2478.3|2487|2478.3|2485.44|2476.74|34
1628025020000|2021-08-03 21:10:20|2487.06|2478.36|2488.3|2479.6|2488.35|2479.65|2486.95|2478.25|30
1628025030000|2021-08-03 21:10:30|2488.32|2479.62|2488.22|2479.52|2488.32|2479.62|2488.08|2479.38|29
1628025040000|2021-08-03 21:10:40|2488.13|2479.43|2488.73|2480.03|2488.73|2480.03|2487.96|2479.26|28
1628025050000|2021-08-03 21:10:50|2488.72|2480.02|2488.94|2480.24|2488.94|2480.24|2488.7|2480|24
1628025060000|2021-08-03 21:11:00|2488.96|2480.26|2489.23|2480.53|2489.28|2480.58|2488.85|2480.15|18
1628025070000|2021-08-03 21:11:10|2489.25|2480.55|2489.42|2480.72|2489.59|2480.89|2488.97|2480.27|29
1628025080000|2021-08-03 21:11:20|2489.46|2480.76|2488.73|2480.03|2489.67|2480.97|2488.7|2480|24
1628025090000|2021-08-03 21:11:30|2488.84|2480.14|2490.27|2481.57|2490.35|2481.65|2488.84|2480.14|27
1628025100000|2021-08-03 21:11:40|2490.21|2481.51|2490.39|2481.69|2490.39|2481.69|2490.21|2481.51|12
1628025110000|2021-08-03 21:11:50|2490.38|2481.68|2490.35|2481.65|2490.38|2481.68|2490.34|2481.64|7
1628025120000|2021-08-03 21:12:00|2490.28|2481.58|2490.33|2481.63|2490.33|2481.63|2490.23|2481.53|28
1628025130000|2021-08-03 21:12:10|2490.34|2481.64|2488.82|2480.12|2490.35|2481.65|2488.82|2480.12|18
1628025140000|2021-08-03 21:12:20|2488.85|2480.15|2490.28|2481.58|2490.76|2482.06|2488.85|2480.15|32
1628025150000|2021-08-03 21:12:30|2490.33|2481.63|2491.81|2483.11|2491.81|2483.11|2490.3|2481.6|35
1628025160000|2021-08-03 21:12:40|2491.74|2483.04|2491.77|2483.07|2491.87|2483.17|2491.7|2483|34
1628025170000|2021-08-03 21:12:50|2491.76|2483.06|2491.94|2483.24|2491.94|2483.24|2491.03|2482.33|37
1628025180000|2021-08-03 21:13:00|2491.84|2483.14|2492.22|2483.52|2492.27|2483.57|2491.7|2483|34
1628025190000|2021-08-03 21:13:10|2492.21|2483.51|2493.11|2484.41|2493.11|2484.41|2492.21|2483.51|29
1628025200000|2021-08-03 21:13:20|2492.89|2484.19|2491.38|2482.68|2492.99|2484.29|2491.38|2482.68|33
1628025210000|2021-08-03 21:13:30|2491.67|2482.97|2491.33|2482.63|2491.67|2482.97|2490.91|2482.21|33
1628025220000|2021-08-03 21:13:40|2491.35|2482.65|2491.82|2483.12|2492.13|2483.43|2491.35|2482.65|30
1628025230000|2021-08-03 21:13:50|2491.26|2482.56|2490.84|2482.14|2491.34|2482.64|2490.74|2482.04|32
1628025240000|2021-08-03 21:14:00|2490.89|2482.19|2491.61|2482.91|2491.8|2483.1|2490.85|2482.15|33
1628025250000|2021-08-03 21:14:10|2491.66|2482.96|2491.5|2482.8|2491.68|2482.98|2491.32|2482.62|36
1628025260000|2021-08-03 21:14:20|2491.75|2483.05|2491.75|2483.05|2491.83|2483.13|2491.5|2482.8|32
1628025270000|2021-08-03 21:14:30|2491.65|2482.95|2491.88|2483.18|2491.98|2483.28|2491.63|2482.93|34
1628025280000|2021-08-03 21:14:40|2491.87|2483.17|2491.77|2483.07|2491.87|2483.17|2491.6|2482.9|33
1628025290000|2021-08-03 21:14:50|2491.69|2482.99|2490.92|2482.22|2491.79|2483.09|2490.92|2482.22|24
1628025300000|2021-08-03 21:15:00|2490.94|2482.24|2491.73|2483.03|2491.78|2483.08|2490.05|2481.35|36
1628025310000|2021-08-03 21:15:10|2491.76|2483.06|2492.1|2483.4|2492.11|2483.41|2491.76|2483.06|22
1628025320000|2021-08-03 21:15:20|2492.08|2483.38|2492.81|2484.11|2492.81|2484.11|2491.93|2483.23|29
1628025330000|2021-08-03 21:15:30|2492.86|2484.16|2493.05|2484.35|2493.17|2484.47|2492.85|2484.15|27
1628025340000|2021-08-03 21:15:40|2493.07|2484.37|2493.3|2484.6|2493.45|2484.75|2493.07|2484.37|34
1628025350000|2021-08-03 21:15:50|2493.22|2484.52|2492.8|2484.1|2493.52|2484.82|2492.32|2483.62|38
1628025360000|2021-08-03 21:16:00|2492.88|2484.18|2491.44|2482.74|2493.03|2484.33|2491.05|2482.35|35
1628025370000|2021-08-03 21:16:10|2491.43|2482.73|2491.44|2482.74|2491.97|2483.27|2491.3|2482.6|33
1628025380000|2021-08-03 21:16:20|2492.02|2483.32|2491.85|2483.15|2492.05|2483.35|2491.81|2483.11|22
1628025390000|2021-08-03 21:16:30|2491.86|2483.16|2491.91|2483.21|2492.07|2483.37|2491.72|2483.02|24
1628025400000|2021-08-03 21:16:40|2491.88|2483.18|2491.93|2483.23|2492.11|2483.41|2491.69|2482.99|32
1628025410000|2021-08-03 21:16:50|2491.91|2483.21|2489.93|2481.23|2491.95|2483.25|2489.75|2481.05|29
1628025420000|2021-08-03 21:17:00|2490.01|2481.31|2490.09|2481.39|2490.22|2481.52|2489.13|2480.43|34
1628025430000|2021-08-03 21:17:10|2490.12|2481.42|2490.06|2481.36|2490.49|2481.79|2490.02|2481.32|31
1628025440000|2021-08-03 21:17:20|2490.07|2481.37|2490.41|2481.71|2490.54|2481.84|2490.06|2481.36|33
1628025450000|2021-08-03 21:17:30|2490.76|2482.06|2489.08|2480.38|2491.89|2483.19|2488.98|2480.28|39
1628025460000|2021-08-03 21:17:40|2489.02|2480.32|2487.08|2478.38|2489.17|2480.47|2487.08|2478.38|30
1628025470000|2021-08-03 21:17:50|2487.09|2478.39|2487.36|2478.66|2487.45|2478.75|2486.94|2478.24|38
1628025480000|2021-08-03 21:18:00|2487.39|2478.69|2487.64|2478.94|2487.72|2479.02|2487.36|2478.66|35
1628025490000|2021-08-03 21:18:10|2487.71|2479.01|2486.19|2477.49|2487.72|2479.02|2486.09|2477.39|34
1628025500000|2021-08-03 21:18:20|2486.18|2477.48|2486.52|2477.82|2486.52|2477.82|2486.07|2477.37|33
1628025510000|2021-08-03 21:18:30|2486.51|2477.81|2488.89|2480.19|2488.89|2480.19|2486.43|2477.73|38
1628025520000|2021-08-03 21:18:40|2488.96|2480.26|2489.22|2480.52|2489.38|2480.68|2487.55|2478.85|39
1628025530000|2021-08-03 21:18:50|2489.35|2480.65|2489.53|2480.83|2490.59|2481.89|2489.33|2480.63|36
1628025540000|2021-08-03 21:19:00|2489.48|2480.78|2489.94|2481.24|2490.03|2481.33|2489.25|2480.55|29
1628025550000|2021-08-03 21:19:10|2489.96|2481.26|2490.34|2481.64|2490.35|2481.65|2489.88|2481.18|28
1628025560000|2021-08-03 21:19:20|2490.33|2481.63|2490.29|2481.59|2490.86|2482.16|2490.05|2481.35|27
1628025570000|2021-08-03 21:19:30|2490.15|2481.45|2491.22|2482.52|2491.3|2482.6|2490.15|2481.45|30
1628025580000|2021-08-03 21:19:40|2491.2|2482.5|2490.17|2481.47|2491.2|2482.5|2490.17|2481.47|28
1628025590000|2021-08-03 21:19:50|2490.16|2481.46|2489.64|2480.94|2490.19|2481.49|2489.39|2480.69|29
1628025600000|2021-08-03 21:20:00|2489.49|2480.79|2489.24|2480.54|2489.49|2480.79|2487.45|2478.75|33
1628025610000|2021-08-03 21:20:10|2489.17|2480.47|2490.16|2481.46|2490.16|2481.46|2489.17|2480.47|36
1628025620000|2021-08-03 21:20:20|2490.17|2481.47|2490.33|2481.63|2490.45|2481.75|2490.15|2481.45|35
1628025630000|2021-08-03 21:20:30|2490.39|2481.69|2490.65|2481.95|2490.75|2482.05|2490.39|2481.69|28
1628025640000|2021-08-03 21:20:40|2490.64|2481.94|2490.69|2481.99|2490.83|2482.13|2490.63|2481.93|34
1628025650000|2021-08-03 21:20:50|2490.72|2482.02|2490.69|2481.99|2490.87|2482.17|2490.51|2481.81|32
1628025660000|2021-08-03 21:21:00|2490.71|2482.01|2491.85|2483.15|2491.93|2483.23|2490.71|2482.01|33
1628025670000|2021-08-03 21:21:10|2491.93|2483.23|2493.66|2484.96|2493.89|2485.19|2491.85|2483.15|37
1628025680000|2021-08-03 21:21:20|2493.67|2484.97|2494.34|2485.64|2494.34|2485.64|2493.67|2484.97|25
1628025690000|2021-08-03 21:21:30|2494.22|2485.52|2494.44|2485.74|2494.51|2485.81|2494.02|2485.32|27
1628025700000|2021-08-03 21:21:40|2494.43|2485.73|2494.56|2485.86|2494.6|2485.9|2494.41|2485.71|22
1628025710000|2021-08-03 21:21:50|2494.57|2485.87|2494.62|2485.92|2494.64|2485.94|2494.56|2485.86|20
1628025720000|2021-08-03 21:22:00|2494.61|2485.91|2494.44|2485.74|2494.85|2486.15|2492.78|2484.08|34
1628025730000|2021-08-03 21:22:10|2494.45|2485.75|2494.32|2485.62|2494.62|2485.92|2494.08|2485.38|32
1628025740000|2021-08-03 21:22:20|2494.12|2485.42|2493.17|2484.47|2494.14|2485.44|2492.66|2483.96|36
1628025750000|2021-08-03 21:22:30|2492.86|2484.16|2492.22|2483.52|2493.27|2484.57|2492.13|2483.43|34
1628025760000|2021-08-03 21:22:40|2492.23|2483.53|2492.8|2484.1|2492.8|2484.1|2492.05|2483.35|32
1628025770000|2021-08-03 21:22:50|2492.83|2484.13|2493.14|2484.44|2493.15|2484.45|2492.83|2484.13|22
1628025780000|2021-08-03 21:23:00|2493.13|2484.43|2493.26|2484.56|2493.43|2484.73|2493.13|2484.43|23
1628025790000|2021-08-03 21:23:10|2493.27|2484.57|2493.07|2484.37|2493.43|2484.73|2493.02|2484.32|25
1628025800000|2021-08-03 21:23:20|2493.06|2484.36|2493.03|2484.33|2493.09|2484.39|2492.96|2484.26|18
1628025810000|2021-08-03 21:23:30|2493.04|2484.34|2493.13|2484.43|2493.24|2484.54|2493.02|2484.32|28
1628025820000|2021-08-03 21:23:40|2493.1|2484.4|2492.49|2483.79|2493.1|2484.4|2492.49|2483.79|34
1628025830000|2021-08-03 21:23:50|2492.36|2483.66|2491.93|2483.23|2492.55|2483.85|2491.92|2483.22|37
1628025840000|2021-08-03 21:24:00|2491.96|2483.26|2493|2484.3|2493.12|2484.42|2491.89|2483.19|36
1628025850000|2021-08-03 21:24:10|2492.99|2484.29|2492.87|2484.17|2493.17|2484.47|2492.7|2484|36
1628025860000|2021-08-03 21:24:20|2492.77|2484.07|2492.98|2484.28|2492.98|2484.28|2492.68|2483.98|31
1628025870000|2021-08-03 21:24:30|2493|2484.3|2493.03|2484.33|2493.11|2484.41|2492.95|2484.25|24
1628025880000|2021-08-03 21:24:40|2493.02|2484.32|2493|2484.3|2493.06|2484.36|2492.96|2484.26|23
1628025890000|2021-08-03 21:24:50|2492.99|2484.29|2491.96|2483.26|2493.12|2484.42|2491.92|2483.22|27
1628025900000|2021-08-03 21:25:00|2491.94|2483.24|2491.98|2483.28|2492|2483.3|2491.88|2483.18|24
1628025910000|2021-08-03 21:25:10|2491.97|2483.27|2493.29|2484.59|2493.29|2484.59|2491.94|2483.24|29
1628025920000|2021-08-03 21:25:20|2493.3|2484.6|2492.19|2483.49|2493.44|2484.74|2492.19|2483.49|32
1628025930000|2021-08-03 21:25:30|2492.23|2483.53|2492.39|2483.69|2492.65|2483.95|2492.23|2483.53|31
1628025940000|2021-08-03 21:25:40|2492.41|2483.71|2492.98|2484.28|2493.15|2484.45|2492.41|2483.71|35
1628025950000|2021-08-03 21:25:50|2492.99|2484.29|2492.91|2484.21|2493.18|2484.48|2492.8|2484.1|38
1628025960000|2021-08-03 21:26:00|2492.92|2484.22|2492.87|2484.17|2493.01|2484.31|2492.78|2484.08|35
1628025970000|2021-08-03 21:26:10|2492.98|2484.28|2492.8|2484.1|2493.11|2484.41|2492.79|2484.09|26
1628025980000|2021-08-03 21:26:20|2492.83|2484.13|2492.82|2484.12|2492.87|2484.17|2492.69|2483.99|26
1628025990000|2021-08-03 21:26:30|2492.92|2484.22|2493.07|2484.37|2493.07|2484.37|2492.77|2484.07|21
1628026000000|2021-08-03 21:26:40|2493.1|2484.4|2493.45|2484.75|2493.45|2484.75|2493.08|2484.38|18
1628026010000|2021-08-03 21:26:50|2493.44|2484.74|2493.69|2484.99|2493.69|2484.99|2492.48|2483.78|34
1628026020000|2021-08-03 21:27:00|2493.71|2485.01|2494.62|2485.92|2494.66|2485.96|2493.54|2484.84|23
1628026030000|2021-08-03 21:27:10|2494.64|2485.94|2494.91|2486.21|2495.05|2486.35|2494.63|2485.93|27
1628026040000|2021-08-03 21:27:20|2494.92|2486.22|2494.99|2486.29|2495.08|2486.38|2494.62|2485.92|37
1628026050000|2021-08-03 21:27:30|2495.09|2486.39|2494.79|2486.09|2495.09|2486.39|2494.59|2485.89|28
1628026060000|2021-08-03 21:27:40|2494.67|2485.97|2494.65|2485.95|2494.73|2486.03|2494.65|2485.95|6
1628026070000|2021-08-03 21:27:50|2494.73|2486.03|2494.8|2486.1|2494.8|2486.1|2494.61|2485.91|9
1628026080000|2021-08-03 21:28:00|2494.82|2486.12|2494.67|2485.97|2494.91|2486.21|2494.67|2485.97|8
1628026090000|2021-08-03 21:28:10|2494.65|2485.95|2494.58|2485.88|2494.65|2485.95|2494.54|2485.84|11
1628026100000|2021-08-03 21:28:20|2494.6|2485.9|2493.45|2484.75|2494.6|2485.9|2493.45|2484.75|21
1628026110000|2021-08-03 21:28:30|2493.7|2485|2494.45|2485.75|2494.65|2485.95|2493.52|2484.82|33
1628026120000|2021-08-03 21:28:40|2494.22|2485.52|2494.3|2485.6|2494.8|2486.1|2493.9|2485.2|35
1628026130000|2021-08-03 21:28:50|2494.29|2485.59|2494.45|2485.75|2494.8|2486.1|2493.98|2485.28|29
1628026140000|2021-08-03 21:29:00|2494.4|2485.7|2494.4|2485.7|2494.65|2485.95|2494.17|2485.47|23
1628026150000|2021-08-03 21:29:10|2494.41|2485.71|2494.49|2485.79|2494.77|2486.07|2494.41|2485.71|15
1628026160000|2021-08-03 21:29:20|2494.42|2485.72|2494.37|2485.67|2494.5|2485.8|2494.18|2485.48|22
1628026170000|2021-08-03 21:29:30|2494.31|2485.61|2494.41|2485.71|2494.51|2485.81|2494.29|2485.59|21
1628026180000|2021-08-03 21:29:40|2494.58|2485.88|2494.68|2485.98|2494.68|2485.98|2494.5|2485.8|18
1628026190000|2021-08-03 21:29:50|2494.7|2486|2494.33|2485.63|2494.83|2486.13|2494.25|2485.55|31
1628026200000|2021-08-03 21:30:00|2494.44|2485.74|2494.35|2485.65|2494.73|2486.03|2494.32|2485.62|36
1628026210000|2021-08-03 21:30:10|2494.34|2485.64|2494.42|2485.72|2494.83|2486.13|2494.29|2485.59|30
1628026220000|2021-08-03 21:30:20|2494.43|2485.73|2494.55|2485.85|2494.75|2486.05|2494.28|2485.58|30
1628026230000|2021-08-03 21:30:30|2494.75|2486.05|2494.69|2485.99|2494.82|2486.12|2494.54|2485.84|34
1628026240000|2021-08-03 21:30:40|2494.66|2485.96|2495.31|2486.61|2495.76|2487.06|2494.64|2485.94|36
1628026250000|2021-08-03 21:30:50|2495.62|2486.92|2497.2|2488.5|2497.2|2488.5|2495.59|2486.89|39
1628026260000|2021-08-03 21:31:00|2497.37|2488.67|2498.68|2489.98|2498.68|2489.98|2497.07|2488.37|36
1628026270000|2021-08-03 21:31:10|2498.69|2489.99|2498.67|2489.97|2498.82|2490.12|2498.67|2489.97|23
1628026280000|2021-08-03 21:31:20|2498.71|2490.01|2499.15|2490.45|2499.23|2490.53|2498.65|2489.95|21
1628026290000|2021-08-03 21:31:30|2499.22|2490.52|2499.1|2490.4|2499.23|2490.53|2499.1|2490.4|6
1628026300000|2021-08-03 21:31:40|2499.23|2490.53|2499.24|2490.54|2499.24|2490.54|2499.1|2490.4|11
1628026310000|2021-08-03 21:31:50|2499.15|2490.45|2499.51|2490.81|2499.51|2490.81|2499.15|2490.45|22
1628026320000|2021-08-03 21:32:00|2499.47|2490.77|2500.36|2491.66|2500.36|2491.66|2499.47|2490.77|30
1628026330000|2021-08-03 21:32:10|2500.31|2491.61|2500.65|2491.95|2500.73|2492.03|2500.31|2491.61|38
1628026340000|2021-08-03 21:32:20|2500.44|2491.74|2500.53|2491.83|2500.86|2492.16|2500.31|2491.61|35
1628026350000|2021-08-03 21:32:30|2500.57|2491.87|2500.44|2491.74|2500.95|2492.25|2500.44|2491.74|31
1628026360000|2021-08-03 21:32:40|2500.43|2491.73|2500.3|2491.6|2500.43|2491.73|2499.82|2491.12|35
1628026370000|2021-08-03 21:32:50|2500.29|2491.59|2500.11|2491.41|2500.29|2491.59|2500.06|2491.36|31
1628026380000|2021-08-03 21:33:00|2500.12|2491.42|2500|2491.3|2500.16|2491.46|2499.98|2491.28|24
1628026390000|2021-08-03 21:33:10|2499.96|2491.26|2499.51|2490.81|2499.96|2491.26|2499.51|2490.81|28
1628026400000|2021-08-03 21:33:20|2499.5|2490.8|2499.44|2490.74|2499.59|2490.89|2499.44|2490.74|27
1628026410000|2021-08-03 21:33:30|2499.4|2490.7|2499.48|2490.78|2499.48|2490.78|2499.32|2490.62|21
1628026420000|2021-08-03 21:33:40|2499.53|2490.83|2499.49|2490.79|2499.64|2490.94|2499.38|2490.68|31
1628026430000|2021-08-03 21:33:50|2499.5|2490.8|2499.23|2490.53|2499.5|2490.8|2499.19|2490.49|31
1628026440000|2021-08-03 21:34:00|2499.29|2490.59|2499.34|2490.64|2499.4|2490.7|2499.14|2490.44|23
1628026450000|2021-08-03 21:34:10|2499.33|2490.63|2497.85|2489.15|2499.33|2490.63|2497.85|2489.15|27
1628026460000|2021-08-03 21:34:20|2497.84|2489.14|2497.93|2489.23|2497.94|2489.24|2497.64|2488.94|27
1628026470000|2021-08-03 21:34:30|2497.76|2489.06|2496.7|2488|2498.33|2489.63|2496.7|2488|21
1628026480000|2021-08-03 21:34:40|2496.6|2487.9|2496.46|2487.76|2496.82|2488.12|2496.45|2487.75|21
1628026490000|2021-08-03 21:34:50|2496.43|2487.73|2495.37|2486.67|2496.43|2487.73|2495.36|2486.66|24
1628026500000|2021-08-03 21:35:00|2495.15|2486.45|2493.06|2484.36|2495.15|2486.45|2492.76|2484.06|32
1628026510000|2021-08-03 21:35:10|2493.18|2484.48|2492.93|2484.23|2493.23|2484.53|2492.93|2484.23|27
1628026520000|2021-08-03 21:35:20|2492.79|2484.09|2492.31|2483.61|2492.79|2484.09|2492.29|2483.59|20
1628026530000|2021-08-03 21:35:30|2492.06|2483.36|2490.86|2482.16|2492.06|2483.36|2490.86|2482.16|30
1628026540000|2021-08-03 21:35:40|2490.84|2482.14|2490.51|2481.81|2490.88|2482.18|2490.51|2481.81|29
1628026550000|2021-08-03 21:35:50|2490.49|2481.79|2487.92|2479.22|2490.49|2481.79|2487.92|2479.22|34
1628026560000|2021-08-03 21:36:00|2487.86|2479.16|2486.68|2477.98|2488.01|2479.31|2486.68|2477.98|34
1628026570000|2021-08-03 21:36:10|2486.71|2478.01|2484.97|2476.27|2486.71|2478.01|2484.72|2476.02|36
1628026580000|2021-08-03 21:36:20|2484.76|2476.06|2485.22|2476.52|2485.36|2476.66|2484.74|2476.04|34
1628026590000|2021-08-03 21:36:30|2485.05|2476.35|2483.44|2474.74|2485.22|2476.52|2483.21|2474.51|31
1628026600000|2021-08-03 21:36:40|2483.41|2474.71|2480.83|2472.13|2483.71|2475.01|2480.74|2472.04|34
1628026610000|2021-08-03 21:36:50|2480.84|2472.14|2480.45|2471.75|2480.84|2472.14|2480.1|2471.4|33
1628026620000|2021-08-03 21:37:00|2480.02|2471.32|2482.25|2473.55|2482.25|2473.55|2479.98|2471.28|36
1628026630000|2021-08-03 21:37:10|2482.2|2473.5|2482.44|2473.74|2482.56|2473.86|2482.15|2473.45|34
1628026640000|2021-08-03 21:37:20|2482.45|2473.75|2483.1|2474.4|2483.33|2474.63|2482.39|2473.69|37
1628026650000|2021-08-03 21:37:30|2483.11|2474.41|2484.09|2475.39|2484.09|2475.39|2482.7|2474|34
1628026660000|2021-08-03 21:37:40|2483.71|2475.01|2485.18|2476.48|2485.28|2476.58|2483.71|2475.01|38
1628026670000|2021-08-03 21:37:50|2485.19|2476.49|2485.63|2476.93|2485.88|2477.18|2484.93|2476.23|38
1628026680000|2021-08-03 21:38:00|2485.36|2476.66|2485.78|2477.08|2485.88|2477.18|2485.24|2476.54|35
1628026690000|2021-08-03 21:38:10|2485.82|2477.12|2486.12|2477.42|2486.13|2477.43|2485.81|2477.11|35
1628026700000|2021-08-03 21:38:20|2486.13|2477.43|2486.2|2477.5|2486.31|2477.61|2486.02|2477.32|32
1628026710000|2021-08-03 21:38:30|2486.21|2477.51|2486.3|2477.6|2486.31|2477.61|2486.2|2477.5|22
1628026720000|2021-08-03 21:38:40|2486.29|2477.59|2486.32|2477.62|2486.32|2477.62|2486.18|2477.48|27
1628026730000|2021-08-03 21:38:50|2486.33|2477.63|2486.19|2477.49|2486.33|2477.63|2486.19|2477.49|15
1628026740000|2021-08-03 21:39:00|2486.2|2477.5|2486|2477.3|2486.2|2477.5|2485.94|2477.24|21
1628026750000|2021-08-03 21:39:10|2485.99|2477.29|2484.42|2475.72|2485.99|2477.29|2484.37|2475.67|24
1628026760000|2021-08-03 21:39:20|2484.35|2475.65|2484.41|2475.71|2484.51|2475.81|2484.33|2475.63|23
1628026770000|2021-08-03 21:39:30|2484.33|2475.63|2484.53|2475.83|2484.59|2475.89|2484.32|2475.62|34
1628026780000|2021-08-03 21:39:40|2484.6|2475.9|2484.52|2475.82|2484.63|2475.93|2484.52|2475.82|25
1628026790000|2021-08-03 21:39:50|2484.63|2475.93|2484.4|2475.7|2484.63|2475.93|2484.35|2475.65|27
1628026800000|2021-08-03 21:40:00|2484.41|2475.71|2484.42|2475.72|2484.44|2475.74|2484.33|2475.63|28
1628026810000|2021-08-03 21:40:10|2484.41|2475.71|2484.36|2475.66|2484.44|2475.74|2484.36|2475.66|23
1628026820000|2021-08-03 21:40:20|2484.37|2475.67|2484.36|2475.66|2484.42|2475.72|2484.36|2475.66|16
1628026830000|2021-08-03 21:40:30|2484.33|2475.63|2484.37|2475.67|2484.37|2475.67|2484.33|2475.63|4
1628026840000|2021-08-03 21:40:40|2484.36|2475.66|2484.33|2475.63|2484.36|2475.66|2484.33|2475.63|2
1628026850000|2021-08-03 21:40:50|2484.34|2475.64|2484.46|2475.76|2484.46|2475.76|2484.34|2475.64|10
1628026860000|2021-08-03 21:41:00|2484.47|2475.77|2483.78|2475.08|2484.47|2475.77|2483.4|2474.7|32
1628026870000|2021-08-03 21:41:10|2483.8|2475.1|2483.75|2475.05|2483.83|2475.13|2483.21|2474.51|28
1628026880000|2021-08-03 21:41:20|2483.83|2475.13|2483.7|2475|2483.98|2475.28|2483.23|2474.53|38
1628026890000|2021-08-03 21:41:30|2483.84|2475.14|2482.12|2473.42|2483.97|2475.27|2482.12|2473.42|36
1628026900000|2021-08-03 21:41:40|2482.13|2473.43|2482|2473.3|2482.13|2473.43|2481.86|2473.16|29
1628026910000|2021-08-03 21:41:50|2481.9|2473.2|2481.85|2473.15|2482.06|2473.36|2481.79|2473.09|36
1628026920000|2021-08-03 21:42:00|2481.91|2473.21|2480.5|2471.8|2481.91|2473.21|2480.37|2471.67|31
1628026930000|2021-08-03 21:42:10|2480.48|2471.78|2482.04|2473.34|2482.04|2473.34|2480.32|2471.62|38
1628026940000|2021-08-03 21:42:20|2481.98|2473.28|2481.82|2473.12|2482.04|2473.34|2481.62|2472.92|36
1628026950000|2021-08-03 21:42:30|2481.86|2473.16|2481.95|2473.25|2482.02|2473.32|2481.83|2473.13|37
1628026960000|2021-08-03 21:42:40|2481.91|2473.21|2481.53|2472.83|2482.06|2473.36|2481.41|2472.71|34
1628026970000|2021-08-03 21:42:50|2481.56|2472.86|2481.07|2472.37|2481.9|2473.2|2481.07|2472.37|35
1628026980000|2021-08-03 21:43:00|2481.41|2472.71|2483.27|2474.57|2483.27|2474.57|2481.41|2472.71|38
1628026990000|2021-08-03 21:43:10|2483.21|2474.51|2484.89|2476.19|2484.89|2476.19|2483.18|2474.48|36
1628027000000|2021-08-03 21:43:20|2484.97|2476.27|2483.92|2475.22|2485.54|2476.84|2483.92|2475.22|38
1628027010000|2021-08-03 21:43:30|2483.89|2475.19|2485.43|2476.73|2485.46|2476.76|2483.89|2475.19|38
1628027020000|2021-08-03 21:43:40|2485.51|2476.81|2485.39|2476.69|2485.52|2476.82|2485.11|2476.41|39
1628027030000|2021-08-03 21:43:50|2485.38|2476.68|2484.68|2475.98|2485.84|2477.14|2484.63|2475.93|34
1628027040000|2021-08-03 21:44:00|2484.71|2476.01|2485.34|2476.64|2485.34|2476.64|2484.71|2476.01|27
1628027050000|2021-08-03 21:44:10|2485.35|2476.65|2487.05|2478.35|2487.06|2478.36|2485.29|2476.59|31
1628027060000|2021-08-03 21:44:20|2487.01|2478.31|2485.81|2477.11|2487.16|2478.46|2485.81|2477.11|23
1628027070000|2021-08-03 21:44:30|2485.83|2477.13|2486.61|2477.91|2486.74|2478.04|2485.51|2476.81|33
1628027080000|2021-08-03 21:44:40|2486.58|2477.88|2486.63|2477.93|2486.66|2477.96|2486.58|2477.88|19
1628027090000|2021-08-03 21:44:50|2486.64|2477.94|2486.66|2477.96|2486.66|2477.96|2486.52|2477.82|29
1628027100000|2021-08-03 21:45:00|2486.58|2477.88|2486.76|2478.06|2486.83|2478.13|2486.46|2477.76|40
1628027110000|2021-08-03 21:45:10|2486.64|2477.94|2486.68|2477.98|2486.75|2478.05|2486.57|2477.87|40
1628027120000|2021-08-03 21:45:20|2486.69|2477.99|2486.82|2478.12|2486.86|2478.16|2486.68|2477.98|31
1628027130000|2021-08-03 21:45:30|2486.86|2478.16|2488.64|2479.94|2488.75|2480.05|2486.86|2478.16|36
1628027140000|2021-08-03 21:45:40|2488.6|2479.9|2489.91|2481.21|2490.04|2481.34|2488.6|2479.9|37
1628027150000|2021-08-03 21:45:50|2489.87|2481.17|2488.99|2480.29|2490.42|2481.72|2488.86|2480.16|38
1628027160000|2021-08-03 21:46:00|2488.93|2480.23|2489.92|2481.22|2490.48|2481.78|2488.82|2480.12|38
1628027170000|2021-08-03 21:46:10|2489.93|2481.23|2490.29|2481.59|2490.29|2481.59|2489.6|2480.9|35
1628027180000|2021-08-03 21:46:20|2490.43|2481.73|2490.5|2481.8|2490.64|2481.94|2490.29|2481.59|17
1628027190000|2021-08-03 21:46:30|2490.48|2481.78|2491.17|2482.47|2491.23|2482.53|2490.48|2481.78|23
1628027200000|2021-08-03 21:46:40|2491.14|2482.44|2490.94|2482.24|2491.2|2482.5|2490.65|2481.95|28
1628027210000|2021-08-03 21:46:50|2490.84|2482.14|2490.96|2482.26|2491.13|2482.43|2490.84|2482.14|19
1628027220000|2021-08-03 21:47:00|2490.97|2482.27|2491.16|2482.46|2491.16|2482.46|2490.97|2482.27|17
1628027230000|2021-08-03 21:47:10|2491.11|2482.41|2492.68|2483.98|2492.72|2484.02|2491.11|2482.41|37
1628027240000|2021-08-03 21:47:20|2492.55|2483.85|2493.15|2484.45|2493.32|2484.62|2492.55|2483.85|37
1628027250000|2021-08-03 21:47:30|2493.14|2484.44|2494.02|2485.32|2494.09|2485.39|2493.12|2484.42|35
1628027260000|2021-08-03 21:47:40|2493.99|2485.29|2493.68|2484.98|2494.36|2485.66|2493.6|2484.9|36
1628027270000|2021-08-03 21:47:50|2493.7|2485|2494.03|2485.33|2494.05|2485.35|2493.66|2484.96|33
1628027280000|2021-08-03 21:48:00|2493.97|2485.27|2492.08|2483.38|2494.04|2485.34|2492.08|2483.38|35
1628027290000|2021-08-03 21:48:10|2492.05|2483.35|2490.37|2481.67|2492.12|2483.42|2490.37|2481.67|35
1628027300000|2021-08-03 21:48:20|2490.38|2481.68|2491.56|2482.86|2491.56|2482.86|2490.23|2481.53|33
1628027310000|2021-08-03 21:48:30|2491.48|2482.78|2492.44|2483.74|2492.58|2483.88|2491.46|2482.76|40
1628027320000|2021-08-03 21:48:40|2493.12|2484.42|2493.71|2485.01|2493.94|2485.24|2493.08|2484.38|35
1628027330000|2021-08-03 21:48:50|2493.53|2484.83|2493.57|2484.87|2493.65|2484.95|2493.26|2484.56|36
1628027340000|2021-08-03 21:49:00|2493.56|2484.86|2493.32|2484.62|2493.69|2484.99|2493.32|2484.62|29
1628027350000|2021-08-03 21:49:10|2493.27|2484.57|2492.74|2484.04|2493.42|2484.72|2492.67|2483.97|37
1628027360000|2021-08-03 21:49:20|2492.65|2483.95|2492.92|2484.22|2493.37|2484.67|2492.27|2483.57|32
1628027370000|2021-08-03 21:49:30|2492.81|2484.11|2493.23|2484.53|2493.36|2484.66|2492.44|2483.74|36
1628027380000|2021-08-03 21:49:40|2493.28|2484.58|2493.09|2484.39|2493.28|2484.58|2492.79|2484.09|39
1628027390000|2021-08-03 21:49:50|2493.06|2484.36|2492.96|2484.26|2493.08|2484.38|2492.74|2484.04|32
1628027400000|2021-08-03 21:50:00|2493.01|2484.31|2493.29|2484.59|2493.36|2484.66|2492.77|2484.07|25
1628027410000|2021-08-03 21:50:10|2493.3|2484.6|2494.12|2485.42|2494.22|2485.52|2493.11|2484.41|35
1628027420000|2021-08-03 21:50:20|2494.29|2485.59|2494.34|2485.64|2494.37|2485.67|2494.22|2485.52|27
1628027430000|2021-08-03 21:50:30|2494.42|2485.72|2494.73|2486.03|2494.8|2486.1|2494.42|2485.72|33
1628027440000|2021-08-03 21:50:40|2494.69|2485.99|2494.55|2485.85|2494.95|2486.25|2494.53|2485.83|33
1628027450000|2021-08-03 21:50:50|2494.54|2485.84|2494.72|2486.02|2494.78|2486.08|2493.19|2484.49|35
1628027460000|2021-08-03 21:51:00|2494.66|2485.96|2494.17|2485.47|2495.01|2486.31|2494.15|2485.45|37
1628027470000|2021-08-03 21:51:10|2494.28|2485.58|2494.78|2486.08|2494.91|2486.21|2494.27|2485.57|33
1628027480000|2021-08-03 21:51:20|2494.77|2486.07|2494.11|2485.41|2494.8|2486.1|2493.56|2484.86|34
1628027490000|2021-08-03 21:51:30|2494.12|2485.42|2494.51|2485.81|2494.51|2485.81|2493.77|2485.07|33
1628027500000|2021-08-03 21:51:40|2494.49|2485.79|2494.42|2485.72|2494.59|2485.89|2494.38|2485.68|22
1628027510000|2021-08-03 21:51:50|2494.4|2485.7|2494.36|2485.66|2494.42|2485.72|2494.17|2485.47|33
1628027520000|2021-08-03 21:52:00|2494.45|2485.75|2494.15|2485.45|2494.79|2486.09|2494.15|2485.45|22
1628027530000|2021-08-03 21:52:10|2494.1|2485.4|2494.13|2485.43|2494.75|2486.05|2494.03|2485.33|30
1628027540000|2021-08-03 21:52:20|2494.11|2485.41|2492.76|2484.06|2494.22|2485.52|2492.73|2484.03|33
1628027550000|2021-08-03 21:52:30|2492.44|2483.74|2493.46|2484.76|2493.82|2485.12|2492.16|2483.46|38
1628027560000|2021-08-03 21:52:40|2493.57|2484.87|2494.15|2485.45|2494.25|2485.55|2493.57|2484.87|35
1628027570000|2021-08-03 21:52:50|2494.2|2485.5|2494.2|2485.5|2494.35|2485.65|2494.16|2485.46|36
1628027580000|2021-08-03 21:53:00|2494.17|2485.47|2494.73|2486.03|2494.77|2486.07|2493.97|2485.27|37
1628027590000|2021-08-03 21:53:10|2494.69|2485.99|2494.79|2486.09|2494.86|2486.16|2494.45|2485.75|20
1628027600000|2021-08-03 21:53:20|2494.8|2486.1|2494.91|2486.21|2495.04|2486.34|2494.8|2486.1|11
1628027610000|2021-08-03 21:53:30|2494.9|2486.2|2495.18|2486.48|2495.18|2486.48|2494.89|2486.19|26
1628027620000|2021-08-03 21:53:40|2495.23|2486.53|2494.47|2485.77|2495.42|2486.72|2494.2|2485.5|24
1628027630000|2021-08-03 21:53:50|2494.23|2485.53|2494.83|2486.13|2494.83|2486.13|2494.23|2485.53|27
1628027640000|2021-08-03 21:54:00|2494.79|2486.09|2494.45|2485.75|2494.84|2486.14|2494.31|2485.61|27
1628027650000|2021-08-03 21:54:10|2494.36|2485.66|2493.43|2484.73|2494.45|2485.75|2493.43|2484.73|36
1628027660000|2021-08-03 21:54:20|2493.6|2484.9|2493.77|2485.07|2493.84|2485.14|2493.58|2484.88|37
1628027670000|2021-08-03 21:54:30|2493.85|2485.15|2493.85|2485.15|2494.04|2485.34|2493.69|2484.99|31
1628027680000|2021-08-03 21:54:40|2493.86|2485.16|2493.9|2485.2|2493.99|2485.29|2493.63|2484.93|32
1628027690000|2021-08-03 21:54:50|2493.95|2485.25|2493.75|2485.05|2494|2485.3|2493.75|2485.05|27
1628027700000|2021-08-03 21:55:00|2493.86|2485.16|2493.76|2485.06|2494|2485.3|2493.69|2484.99|26
1628027710000|2021-08-03 21:55:10|2493.73|2485.03|2494.64|2485.94|2494.92|2486.22|2493.67|2484.97|33
1628027720000|2021-08-03 21:55:20|2494.75|2486.05|2494.63|2485.93|2494.93|2486.23|2494.53|2485.83|36
1628027730000|2021-08-03 21:55:30|2494.66|2485.96|2495.02|2486.32|2495.36|2486.66|2494.57|2485.87|36
1628027740000|2021-08-03 21:55:40|2495.04|2486.34|2495.4|2486.7|2495.4|2486.7|2494.9|2486.2|33
1628027750000|2021-08-03 21:55:50|2495.37|2486.67|2495.39|2486.69|2495.39|2486.69|2495.22|2486.52|32
1628027760000|2021-08-03 21:56:00|2495.38|2486.68|2495.34|2486.64|2495.39|2486.69|2495.26|2486.56|25
1628027770000|2021-08-03 21:56:10|2495.33|2486.63|2493.19|2484.49|2495.33|2486.63|2493.1|2484.4|31
1628027780000|2021-08-03 21:56:20|2493.18|2484.48|2493.04|2484.34|2493.38|2484.68|2492.89|2484.19|32
1628027790000|2021-08-03 21:56:30|2493.14|2484.44|2495.32|2486.62|2495.45|2486.75|2493.14|2484.44|38
1628027800000|2021-08-03 21:56:40|2495.45|2486.75|2494.45|2485.75|2495.63|2486.93|2494.33|2485.63|33
1628027810000|2021-08-03 21:56:50|2494.61|2485.91|2494.6|2485.9|2494.9|2486.2|2494.49|2485.79|29
1628027820000|2021-08-03 21:57:00|2494.55|2485.85|2493.55|2484.85|2494.59|2485.89|2493.55|2484.85|22
1628027830000|2021-08-03 21:57:10|2493.6|2484.9|2495.74|2487.04|2495.81|2487.11|2493.6|2484.9|30
1628027840000|2021-08-03 21:57:20|2495.73|2487.03|2495.73|2487.03|2495.73|2487.03|2495.44|2486.74|22
1628027850000|2021-08-03 21:57:30|2495.72|2487.02|2494.48|2485.78|2495.75|2487.05|2494.48|2485.78|30
1628027860000|2021-08-03 21:57:40|2494.58|2485.88|2494.9|2486.2|2494.9|2486.2|2494.58|2485.88|28
1628027870000|2021-08-03 21:57:50|2494.88|2486.18|2494.75|2486.05|2494.88|2486.18|2494.59|2485.89|32
1628027880000|2021-08-03 21:58:00|2494.71|2486.01|2494.17|2485.47|2494.71|2486.01|2493.87|2485.17|36
1628027890000|2021-08-03 21:58:10|2494.23|2485.53|2494.23|2485.53|2494.44|2485.74|2493.97|2485.27|37
1628027900000|2021-08-03 21:58:20|2494.24|2485.54|2494.34|2485.64|2494.44|2485.74|2494.13|2485.43|31
1628027910000|2021-08-03 21:58:30|2494.03|2485.33|2494.15|2485.45|2494.34|2485.64|2494.03|2485.33|30
1628027920000|2021-08-03 21:58:40|2494.13|2485.43|2494.27|2485.57|2494.4|2485.7|2494.06|2485.36|34
1628027930000|2021-08-03 21:58:50|2494.25|2485.55|2494.39|2485.69|2494.44|2485.74|2494.19|2485.49|33
1628027940000|2021-08-03 21:59:00|2494.29|2485.59|2494.97|2486.27|2494.97|2486.27|2494.27|2485.57|25
1628027950000|2021-08-03 21:59:10|2495.45|2486.75|2495.76|2487.06|2495.96|2487.26|2495.45|2486.75|37
1628027960000|2021-08-03 21:59:20|2495.62|2486.92|2493.96|2485.26|2495.62|2486.92|2493.81|2485.11|32
1628027970000|2021-08-03 21:59:30|2493.93|2485.23|2493.67|2484.97|2494.25|2485.55|2493.6|2484.9|38
1628027980000|2021-08-03 21:59:40|2493.59|2484.89|2495.8|2487.1|2495.8|2487.1|2493.59|2484.89|29
1628027990000|2021-08-03 21:59:50|2495.79|2487.09|2494.51|2485.81|2495.8|2487.1|2494.17|2485.47|22
1628028000000|2021-08-03 22:00:00|2494.5|2485.8|2496.29|2487.59|2496.31|2487.61|2494.5|2485.8|28
1628028010000|2021-08-03 22:00:10|2496.48|2487.78|2497.08|2488.38|2497.08|2488.38|2496.36|2487.66|21
1628028020000|2021-08-03 22:00:20|2497.07|2488.37|2497.06|2488.36|2497.2|2488.5|2496.96|2488.26|32
1628028030000|2021-08-03 22:00:30|2497.03|2488.33|2497.22|2488.52|2497.22|2488.52|2496.97|2488.27|19
1628028040000|2021-08-03 22:00:40|2497.27|2488.57|2498.11|2489.41|2498.11|2489.41|2497.27|2488.57|26
1628028050000|2021-08-03 22:00:50|2498.06|2489.36|2497.58|2488.88|2498.06|2489.36|2497.4|2488.7|28
1628028060000|2021-08-03 22:01:00|2497.61|2488.91|2498.27|2489.57|2498.27|2489.57|2497.61|2488.91|25
1628028070000|2021-08-03 22:01:10|2498.26|2489.56|2498.36|2489.66|2498.59|2489.89|2498.08|2489.38|23
1628028080000|2021-08-03 22:01:20|2498.35|2489.65|2498.11|2489.41|2498.46|2489.76|2498.06|2489.36|30
1628028090000|2021-08-03 22:01:30|2498.09|2489.39|2498.51|2489.81|2498.51|2489.81|2497.77|2489.07|25
1628028100000|2021-08-03 22:01:40|2498.5|2489.8|2498.57|2489.87|2498.6|2489.9|2498.24|2489.54|34
1628028110000|2021-08-03 22:01:50|2498.41|2489.71|2498.29|2489.59|2498.65|2489.95|2497.96|2489.26|39
1628028120000|2021-08-03 22:02:00|2498.26|2489.56|2498.37|2489.67|2498.59|2489.89|2498.23|2489.53|35
1628028130000|2021-08-03 22:02:10|2498.46|2489.76|2498.2|2489.5|2498.62|2489.92|2498.09|2489.39|33
1628028140000|2021-08-03 22:02:20|2498.33|2489.63|2498.37|2489.67|2498.51|2489.81|2498.21|2489.51|30
1628028150000|2021-08-03 22:02:30|2498.5|2489.8|2499.29|2490.59|2499.33|2490.63|2498.5|2489.8|28
1628028160000|2021-08-03 22:02:40|2499.28|2490.58|2499.22|2490.52|2499.42|2490.72|2499.21|2490.51|28
1628028170000|2021-08-03 22:02:50|2499.23|2490.53|2499.32|2490.62|2499.32|2490.62|2499.23|2490.53|12
1628028180000|2021-08-03 22:03:00|2499.38|2490.68|2498.1|2489.4|2499.38|2490.68|2498.09|2489.39|34
1628028190000|2021-08-03 22:03:10|2498.03|2489.33|2496.71|2488.01|2498.2|2489.5|2496.45|2487.75|37
1628028200000|2021-08-03 22:03:20|2496.65|2487.95|2497.79|2489.09|2497.79|2489.09|2496.49|2487.79|39
1628028210000|2021-08-03 22:03:30|2498.13|2489.43|2498.25|2489.55|2498.39|2489.69|2498.11|2489.41|31
1628028220000|2021-08-03 22:03:40|2498.27|2489.57|2498.19|2489.49|2498.39|2489.69|2497.92|2489.22|24
1628028230000|2021-08-03 22:03:50|2498.1|2489.4|2497.41|2488.71|2498.26|2489.56|2497.28|2488.58|26
1628028240000|2021-08-03 22:04:00|2497.71|2489.01|2497.57|2488.87|2498.2|2489.5|2496.94|2488.24|20
1628028250000|2021-08-03 22:04:10|2497.72|2489.02|2497.85|2489.15|2497.85|2489.15|2497.57|2488.87|30
1628028260000|2021-08-03 22:04:20|2498.16|2489.46|2499.41|2490.71|2499.41|2490.71|2497.98|2489.28|18
1628028270000|2021-08-03 22:04:30|2499.37|2490.67|2499.08|2490.38|2499.47|2490.77|2499.08|2490.38|26
1628028280000|2021-08-03 22:04:40|2499.02|2490.32|2499.89|2491.19|2500.09|2491.39|2499.02|2490.32|35
1628028290000|2021-08-03 22:04:50|2499.82|2491.12|2498.67|2489.97|2499.95|2491.25|2498.67|2489.97|34
1628028300000|2021-08-03 22:05:00|2498.44|2489.74|2499.06|2490.36|2499.25|2490.55|2498.44|2489.74|37
1628028310000|2021-08-03 22:05:10|2499.18|2490.48|2499.42|2490.72|2499.86|2491.16|2499.12|2490.42|40
1628028320000|2021-08-03 22:05:20|2499.37|2490.67|2499.4|2490.7|2499.61|2490.91|2499.29|2490.59|35
1628028330000|2021-08-03 22:05:30|2499.41|2490.71|2497.92|2489.22|2499.66|2490.96|2497.92|2489.22|38
1628028340000|2021-08-03 22:05:40|2497.61|2488.91|2497.68|2488.98|2497.98|2489.28|2497.61|2488.91|32
1628028350000|2021-08-03 22:05:50|2497.69|2488.99|2497.59|2488.89|2497.79|2489.09|2497.4|2488.7|19
1628028360000|2021-08-03 22:06:00|2497.6|2488.9|2497.54|2488.84|2498.04|2489.34|2497.51|2488.81|27
1628028370000|2021-08-03 22:06:10|2497.5|2488.8|2497.4|2488.7|2497.98|2489.28|2497.04|2488.34|22
1628028380000|2021-08-03 22:06:20|2497.3|2488.6|2496.42|2487.72|2497.59|2488.89|2496.3|2487.6|27
1628028390000|2021-08-03 22:06:30|2496.4|2487.7|2496.49|2487.79|2496.58|2487.88|2496.35|2487.65|24
1628028400000|2021-08-03 22:06:40|2496.41|2487.71|2496.46|2487.76|2497.15|2488.45|2496.27|2487.57|26
1628028410000|2021-08-03 22:06:50|2496.17|2487.47|2494.18|2485.48|2496.4|2487.7|2494.1|2485.4|36
1628028420000|2021-08-03 22:07:00|2494.17|2485.47|2493.09|2484.39|2494.3|2485.6|2492.92|2484.22|39
1628028430000|2021-08-03 22:07:10|2492.95|2484.25|2493.67|2484.97|2493.72|2485.02|2492.86|2484.16|29
1628028440000|2021-08-03 22:07:20|2493.7|2485|2494.58|2485.88|2494.58|2485.88|2493.62|2484.92|32
1628028450000|2021-08-03 22:07:30|2494.61|2485.91|2497.06|2488.36|2497.06|2488.36|2494.61|2485.91|24
1628028460000|2021-08-03 22:07:40|2497.12|2488.42|2497.14|2488.44|2497.3|2488.6|2497.12|2488.42|11
1628028470000|2021-08-03 22:07:50|2497.15|2488.45|2497.22|2488.52|2497.3|2488.6|2497.15|2488.45|12
1628028480000|2021-08-03 22:08:00|2497.19|2488.49|2497.32|2488.62|2497.33|2488.63|2497.18|2488.48|20
1628028490000|2021-08-03 22:08:10|2497.29|2488.59|2497.31|2488.61|2497.31|2488.61|2497.21|2488.51|23
1628028500000|2021-08-03 22:08:20|2497.33|2488.63|2497.62|2488.92|2497.62|2488.92|2497.23|2488.53|18
1628028510000|2021-08-03 22:08:30|2497.64|2488.94|2497.79|2489.09|2497.79|2489.09|2497.64|2488.94|23
1628028520000|2021-08-03 22:08:40|2497.8|2489.1|2497.74|2489.04|2497.85|2489.15|2497.55|2488.85|34
1628028530000|2021-08-03 22:08:50|2497.53|2488.83|2497.37|2488.67|2497.86|2489.16|2497.21|2488.51|28
1628028540000|2021-08-03 22:09:00|2497.26|2488.56|2497.27|2488.57|2497.43|2488.73|2497.13|2488.43|34
1628028550000|2021-08-03 22:09:10|2497.12|2488.42|2497.83|2489.13|2497.96|2489.26|2497.12|2488.42|36
1628028560000|2021-08-03 22:09:20|2497.69|2488.99|2497.77|2489.07|2498.08|2489.38|2497.61|2488.91|34
1628028570000|2021-08-03 22:09:30|2497.83|2489.13|2497.8|2489.1|2498.15|2489.45|2497.73|2489.03|17
1628028580000|2021-08-03 22:09:40|2497.88|2489.18|2497.9|2489.2|2498.33|2489.63|2497.72|2489.02|35
1628028590000|2021-08-03 22:09:50|2498.2|2489.5|2497.59|2488.89|2498.2|2489.5|2497.59|2488.89|14
1628028600000|2021-08-03 22:10:00|2497.58|2488.88|2497.75|2489.05|2497.77|2489.07|2497.52|2488.82|15
1628028610000|2021-08-03 22:10:10|2497.71|2489.01|2499.11|2490.41|2499.24|2490.54|2497.7|2489|17
1628028620000|2021-08-03 22:10:20|2499.05|2490.35|2500.01|2491.31|2500.01|2491.31|2499.05|2490.35|12
1628028630000|2021-08-03 22:10:30|2499.91|2491.21|2501.58|2492.88|2501.92|2493.22|2499.82|2491.12|31
1628028640000|2021-08-03 22:10:40|2503.04|2494.34|2503.24|2494.54|2503.29|2494.59|2502.89|2494.19|25
1628028650000|2021-08-03 22:10:50|2503.54|2494.84|2503.85|2495.15|2504.26|2495.56|2503.44|2494.74|29
1628028660000|2021-08-03 22:11:00|2503.84|2495.14|2502.8|2494.1|2504|2495.3|2502.59|2493.89|31
1628028670000|2021-08-03 22:11:10|2502.78|2494.08|2503.73|2495.03|2503.77|2495.07|2502.72|2494.02|34
1628028680000|2021-08-03 22:11:20|2503.79|2495.09|2504.28|2495.58|2504.28|2495.58|2503.77|2495.07|20
1628028690000|2021-08-03 22:11:30|2504.11|2495.41|2504.09|2495.39|2504.14|2495.44|2503.81|2495.11|24
1628028700000|2021-08-03 22:11:40|2504.03|2495.33|2503.21|2494.51|2504.14|2495.44|2503.11|2494.41|33
1628028710000|2021-08-03 22:11:50|2503.17|2494.47|2501.03|2492.33|2504.14|2495.44|2501.03|2492.33|35
1628028720000|2021-08-03 22:12:00|2500.73|2492.03|2501.68|2492.98|2501.9|2493.2|2499.68|2490.98|40
1628028730000|2021-08-03 22:12:10|2501.71|2493.01|2503.69|2494.99|2503.82|2495.12|2501.67|2492.97|34
1628028740000|2021-08-03 22:12:20|2503.83|2495.13|2504.43|2495.73|2504.55|2495.85|2503.7|2495|39
1628028750000|2021-08-03 22:12:30|2504.69|2495.99|2504.65|2495.95|2505.47|2496.77|2504.16|2495.46|38
1628028760000|2021-08-03 22:12:40|2504.97|2496.27|2504.76|2496.06|2505.03|2496.33|2504.17|2495.47|36
1628028770000|2021-08-03 22:12:50|2504.77|2496.07|2506.36|2497.66|2506.36|2497.66|2504.48|2495.78|35
1628028780000|2021-08-03 22:13:00|2506.22|2497.52|2507.18|2498.48|2508.34|2499.64|2506.22|2497.52|40
1628028790000|2021-08-03 22:13:10|2507.22|2498.52|2507.9|2499.2|2507.9|2499.2|2507.2|2498.5|31
1628028800000|2021-08-03 22:13:20|2507.79|2499.09|2508.33|2499.63|2508.33|2499.63|2507.79|2499.09|30
1628028810000|2021-08-03 22:13:30|2508.36|2499.66|2508|2499.3|2509.07|2500.37|2508|2499.3|24
1628028820000|2021-08-03 22:13:40|2508.03|2499.33|2508.81|2500.11|2508.81|2500.11|2508.03|2499.33|34
1628028830000|2021-08-03 22:13:50|2508.75|2500.05|2508.05|2499.35|2508.8|2500.1|2506.76|2498.06|29
1628028840000|2021-08-03 22:14:00|2508.07|2499.37|2508.54|2499.84|2509.08|2500.38|2508.07|2499.37|29
1628028850000|2021-08-03 22:14:10|2508.47|2499.77|2508.3|2499.6|2508.67|2499.97|2507.85|2499.15|36
1628028860000|2021-08-03 22:14:20|2508.54|2499.84|2508.76|2500.06|2508.82|2500.12|2508.07|2499.37|37
1628028870000|2021-08-03 22:14:30|2508.79|2500.09|2508.88|2500.18|2508.92|2500.22|2508.03|2499.33|36
1628028880000|2021-08-03 22:14:40|2508.91|2500.21|2510.95|2502.25|2511.89|2503.19|2508.91|2500.21|38
1628028890000|2021-08-03 22:14:50|2510.82|2502.12|2512.03|2503.33|2512.63|2503.93|2510.68|2501.98|38
1628028900000|2021-08-03 22:15:00|2511.94|2503.24|2519.78|2511.08|2519.78|2511.08|2511.94|2503.24|39
1628028910000|2021-08-03 22:15:10|2519.58|2510.88|2515.24|2506.54|2520.18|2511.48|2515.24|2506.54|40
1628028920000|2021-08-03 22:15:20|2515.48|2506.78|2514.83|2506.13|2515.84|2507.14|2514.14|2505.44|36
1628028930000|2021-08-03 22:15:30|2514.67|2505.97|2514.07|2505.37|2514.8|2506.1|2514.07|2505.37|30
1628028940000|2021-08-03 22:15:40|2513.95|2505.25|2513.57|2504.87|2514.41|2505.71|2513.26|2504.56|32
1628028950000|2021-08-03 22:15:50|2513.72|2505.02|2513.3|2504.6|2513.72|2505.02|2513.06|2504.36|37
1628028960000|2021-08-03 22:16:00|2513.12|2504.42|2511.55|2502.85|2513.78|2505.08|2511.08|2502.38|39
1628028970000|2021-08-03 22:16:10|2511.09|2502.39|2508.79|2500.09|2511.53|2502.83|2508.19|2499.49|35
1628028980000|2021-08-03 22:16:20|2508.75|2500.05|2512|2503.3|2512|2503.3|2506.74|2498.04|37
1628028990000|2021-08-03 22:16:30|2512.13|2503.43|2511.98|2503.28|2513.52|2504.82|2511.7|2503|38
1628029000000|2021-08-03 22:16:40|2512|2503.3|2509.61|2500.91|2512|2503.3|2509.1|2500.4|40
1628029010000|2021-08-03 22:16:50|2509.72|2501.02|2509.41|2500.71|2510.56|2501.86|2509.41|2500.71|31
1628029020000|2021-08-03 22:17:00|2509.4|2500.7|2508.5|2499.8|2509.4|2500.7|2508.27|2499.57|37
1628029030000|2021-08-03 22:17:10|2508.22|2499.52|2509.07|2500.37|2509.14|2500.44|2508.01|2499.31|31
1628029040000|2021-08-03 22:17:20|2509.12|2500.42|2509.69|2500.99|2510.22|2501.52|2508.93|2500.23|38
1628029050000|2021-08-03 22:17:30|2509.86|2501.16|2509.78|2501.08|2509.96|2501.26|2509.63|2500.93|30
1628029060000|2021-08-03 22:17:40|2509.75|2501.05|2509.87|2501.17|2509.95|2501.25|2509.41|2500.71|33
1628029070000|2021-08-03 22:17:50|2509.81|2501.11|2509.41|2500.71|2511.04|2502.34|2509.04|2500.34|39
1628029080000|2021-08-03 22:18:00|2509.37|2500.67|2509.02|2500.32|2509.39|2500.69|2507.42|2498.72|37
1628029090000|2021-08-03 22:18:10|2509.01|2500.31|2508.05|2499.35|2509.01|2500.31|2507.83|2499.13|38
1628029100000|2021-08-03 22:18:20|2508.14|2499.44|2508.06|2499.36|2508.28|2499.58|2507.25|2498.55|38
1628029110000|2021-08-03 22:18:30|2508.11|2499.41|2506.46|2497.76|2508.41|2499.71|2506.46|2497.76|36
1628029120000|2021-08-03 22:18:40|2506.41|2497.71|2506.97|2498.27|2507.22|2498.52|2505.72|2497.02|34
1628029130000|2021-08-03 22:18:50|2506.93|2498.23|2507.45|2498.75|2507.64|2498.94|2506.46|2497.76|36
1628029140000|2021-08-03 22:19:00|2507.44|2498.74|2508.42|2499.72|2508.42|2499.72|2507.44|2498.74|24
1628029150000|2021-08-03 22:19:10|2508.34|2499.64|2508.19|2499.49|2508.47|2499.77|2508.1|2499.4|30
1628029160000|2021-08-03 22:19:20|2508.22|2499.52|2511.88|2503.18|2511.88|2503.18|2508.19|2499.49|26
1628029170000|2021-08-03 22:19:30|2511.74|2503.04|2507.96|2499.26|2511.74|2503.04|2506.38|2497.68|37
1628029180000|2021-08-03 22:19:40|2508.09|2499.39|2507.8|2499.1|2508.8|2500.1|2507.48|2498.78|38
1628029190000|2021-08-03 22:19:50|2507.85|2499.15|2509.95|2501.25|2510.28|2501.58|2507.85|2499.15|37
1628029200000|2021-08-03 22:20:00|2509.71|2501.01|2507.71|2499.01|2509.97|2501.27|2507.38|2498.68|39
1628029210000|2021-08-03 22:20:10|2507.74|2499.04|2505.84|2497.14|2508.33|2499.63|2505.74|2497.04|37
1628029220000|2021-08-03 22:20:20|2505.76|2497.06|2506.28|2497.58|2506.57|2497.87|2505.57|2496.87|36
1628029230000|2021-08-03 22:20:30|2506.31|2497.61|2508.45|2499.75|2509.4|2500.7|2506.31|2497.61|39
1628029240000|2021-08-03 22:20:40|2508.8|2500.1|2509.87|2501.17|2509.87|2501.17|2508.51|2499.81|30
1628029250000|2021-08-03 22:20:50|2509.91|2501.21|2511.36|2502.66|2511.39|2502.69|2509.91|2501.21|34
1628029260000|2021-08-03 22:21:00|2511.33|2502.63|2513.25|2504.55|2513.25|2504.55|2510.72|2502.02|31
1628029270000|2021-08-03 22:21:10|2512.86|2504.16|2513.83|2505.13|2514.02|2505.32|2512.86|2504.16|34
1628029280000|2021-08-03 22:21:20|2513.82|2505.12|2517.3|2508.6|2517.41|2508.71|2513.32|2504.62|39
1628029290000|2021-08-03 22:21:30|2517.56|2508.86|2517.5|2508.8|2518.27|2509.57|2516.88|2508.18|39
1628029300000|2021-08-03 22:21:40|2517.56|2508.86|2519.16|2510.46|2519.25|2510.55|2516.9|2508.2|37
1628029310000|2021-08-03 22:21:50|2519.25|2510.55|2519.32|2510.62|2519.42|2510.72|2518.81|2510.11|39
1628029320000|2021-08-03 22:22:00|2519.42|2510.72|2519.65|2510.95|2520.04|2511.34|2519.15|2510.45|33
1628029330000|2021-08-03 22:22:10|2519.81|2511.11|2520.39|2511.69|2520.56|2511.86|2518.67|2509.97|36
1628029340000|2021-08-03 22:22:20|2520.77|2512.07|2524.35|2515.65|2524.35|2515.65|2520.04|2511.34|40
1628029350000|2021-08-03 22:22:30|2524.34|2515.64|2526.1|2517.4|2526.82|2518.12|2524.06|2515.36|39
1628029360000|2021-08-03 22:22:40|2526.28|2517.58|2524.75|2516.05|2526.45|2517.75|2524.55|2515.85|37
1628029370000|2021-08-03 22:22:50|2524.17|2515.47|2522.82|2514.12|2524.78|2516.08|2522.66|2513.96|33
1628029380000|2021-08-03 22:23:00|2522.78|2514.08|2522.95|2514.25|2523.87|2515.17|2522.76|2514.06|34
1628029390000|2021-08-03 22:23:10|2523.1|2514.4|2521.22|2512.52|2523.17|2514.47|2521.22|2512.52|32
1628029400000|2021-08-03 22:23:20|2521.06|2512.36|2522.34|2513.64|2522.5|2513.8|2520.7|2512|38
1628029410000|2021-08-03 22:23:30|2522.21|2513.51|2522.74|2514.04|2523.05|2514.35|2521.31|2512.61|39
1628029420000|2021-08-03 22:23:40|2522.75|2514.05|2523.7|2515|2525.24|2516.54|2522.69|2513.99|38
1628029430000|2021-08-03 22:23:50|2524.25|2515.55|2526.93|2518.23|2527.52|2518.82|2524.25|2515.55|38
1628029440000|2021-08-03 22:24:00|2527.68|2518.98|2526.43|2517.73|2527.83|2519.13|2525.45|2516.75|39
1628029450000|2021-08-03 22:24:10|2526.86|2518.16|2526.77|2518.07|2527.31|2518.61|2526.28|2517.58|33
1628029460000|2021-08-03 22:24:20|2526.45|2517.75|2527.3|2518.6|2527.66|2518.96|2525.93|2517.23|28
1628029470000|2021-08-03 22:24:30|2527.31|2518.61|2525.26|2516.56|2528.39|2519.69|2525.26|2516.56|32
1628029480000|2021-08-03 22:24:40|2525.3|2516.6|2522.81|2514.11|2525.48|2516.78|2522.73|2514.03|36
1628029490000|2021-08-03 22:24:50|2522.83|2514.13|2524.86|2516.16|2524.97|2516.27|2522.83|2514.13|36
1628029500000|2021-08-03 22:25:00|2525.01|2516.31|2523.68|2514.98|2525.45|2516.75|2523.44|2514.74|34
1628029510000|2021-08-03 22:25:10|2523.75|2515.05|2524.11|2515.41|2524.55|2515.85|2523.05|2514.35|33
1628029520000|2021-08-03 22:25:20|2524.32|2515.62|2525.39|2516.69|2525.46|2516.76|2523.49|2514.79|39
1628029530000|2021-08-03 22:25:30|2525.4|2516.7|2526.63|2517.93|2526.63|2517.93|2524.69|2515.99|32
1628029540000|2021-08-03 22:25:40|2526.56|2517.86|2526.61|2517.91|2526.75|2518.05|2526.43|2517.73|35
1628029550000|2021-08-03 22:25:50|2526.59|2517.89|2527.71|2519.01|2527.71|2519.01|2526.55|2517.85|28
1628029560000|2021-08-03 22:26:00|2526.75|2518.05|2529.1|2520.4|2529.75|2521.05|2526.75|2518.05|39
1628029570000|2021-08-03 22:26:10|2528.95|2520.25|2530.05|2521.35|2530.13|2521.43|2528.82|2520.12|37
1628029580000|2021-08-03 22:26:20|2529.68|2520.98|2531.36|2522.66|2531.36|2522.66|2529.53|2520.83|36
1628029590000|2021-08-03 22:26:30|2531.32|2522.62|2530.53|2521.83|2531.48|2522.78|2530.43|2521.73|38
1628029600000|2021-08-03 22:26:40|2530.33|2521.63|2529.79|2521.09|2531.76|2523.06|2529.68|2520.98|37
1628029610000|2021-08-03 22:26:50|2529.82|2521.12|2530.73|2522.03|2531.67|2522.97|2529.82|2521.12|39
1628029620000|2021-08-03 22:27:00|2530.68|2521.98|2530.95|2522.25|2531.52|2522.82|2530.43|2521.73|37
1628029630000|2021-08-03 22:27:10|2531.08|2522.38|2530.28|2521.58|2531.14|2522.44|2530.15|2521.45|38
1628029640000|2021-08-03 22:27:20|2530.17|2521.47|2528.85|2520.15|2530.55|2521.85|2528.85|2520.15|36
1628029650000|2021-08-03 22:27:30|2528.94|2520.24|2527.72|2519.02|2528.98|2520.28|2527.48|2518.78|36
1628029660000|2021-08-03 22:27:40|2527.92|2519.22|2528.58|2519.88|2528.64|2519.94|2527.31|2518.61|33
1628029670000|2021-08-03 22:27:50|2528.55|2519.85|2528.59|2519.89|2528.78|2520.08|2528.55|2519.85|16
1628029680000|2021-08-03 22:28:00|2528.56|2519.86|2529.02|2520.32|2529.05|2520.35|2527.64|2518.94|36
1628029690000|2021-08-03 22:28:10|2528.86|2520.16|2528.46|2519.76|2528.95|2520.25|2528.43|2519.73|31
1628029700000|2021-08-03 22:28:20|2528.48|2519.78|2527.14|2518.44|2528.48|2519.78|2527.14|2518.44|26
1628029710000|2021-08-03 22:28:30|2527.2|2518.5|2528.28|2519.58|2528.46|2519.76|2527.2|2518.5|34
1628029720000|2021-08-03 22:28:40|2528.25|2519.55|2528.87|2520.17|2529.13|2520.43|2528.25|2519.55|34
1628029730000|2021-08-03 22:28:50|2528.8|2520.1|2528.12|2519.42|2528.8|2520.1|2527.41|2518.71|31
1628029740000|2021-08-03 22:29:00|2527.98|2519.28|2528.42|2519.72|2528.85|2520.15|2527.5|2518.8|31
1628029750000|2021-08-03 22:29:10|2528.38|2519.68|2528.9|2520.2|2528.99|2520.29|2528.2|2519.5|27
1628029760000|2021-08-03 22:29:20|2528.69|2519.99|2529.66|2520.96|2529.78|2521.08|2528.64|2519.94|24
1628029770000|2021-08-03 22:29:30|2529.69|2520.99|2530.2|2521.5|2530.38|2521.68|2529.49|2520.79|22
1628029780000|2021-08-03 22:29:40|2530.31|2521.61|2530.95|2522.25|2530.95|2522.25|2530.2|2521.5|16
1628029790000|2021-08-03 22:29:50|2531.33|2522.63|2530.86|2522.16|2531.38|2522.68|2530.62|2521.92|32
1628029800000|2021-08-03 22:30:00|2530.88|2522.18|2532.4|2523.7|2532.97|2524.27|2530.88|2522.18|35
1628029810000|2021-08-03 22:30:10|2532.35|2523.65|2530.91|2522.21|2532.35|2523.65|2530.59|2521.89|36
1628029820000|2021-08-03 22:30:20|2530.77|2522.07|2532.52|2523.82|2532.61|2523.91|2530.59|2521.89|34
1628029830000|2021-08-03 22:30:30|2532.58|2523.88|2533.74|2525.04|2533.95|2525.25|2532.17|2523.47|30
1628029840000|2021-08-03 22:30:40|2533.76|2525.06|2533.09|2524.39|2534.2|2525.5|2533.08|2524.38|24
1628029850000|2021-08-03 22:30:50|2532.94|2524.24|2534.44|2525.74|2534.44|2525.74|2532.94|2524.24|29
1628029860000|2021-08-03 22:31:00|2534.45|2525.75|2534.09|2525.39|2534.45|2525.75|2533.98|2525.28|33
1628029870000|2021-08-03 22:31:10|2534.03|2525.33|2534.29|2525.59|2534.33|2525.63|2533.94|2525.24|20
1628029880000|2021-08-03 22:31:20|2534.27|2525.57|2531.66|2522.96|2534.3|2525.6|2531.6|2522.9|35
1628029890000|2021-08-03 22:31:30|2531.54|2522.84|2532.48|2523.78|2532.69|2523.99|2531.03|2522.33|38
1628029900000|2021-08-03 22:31:40|2532.34|2523.64|2533.53|2524.83|2533.94|2525.24|2532.22|2523.52|34
1628029910000|2021-08-03 22:31:50|2533.13|2524.43|2532.61|2523.91|2533.13|2524.43|2532.39|2523.69|39
1628029920000|2021-08-03 22:32:00|2532.6|2523.9|2533.25|2524.55|2533.56|2524.86|2532.24|2523.54|36
1628029930000|2021-08-03 22:32:10|2533.19|2524.49|2531.96|2523.26|2533.19|2524.49|2531.96|2523.26|34
1628029940000|2021-08-03 22:32:20|2531.92|2523.22|2530.3|2521.6|2532.15|2523.45|2530.21|2521.51|36
1628029950000|2021-08-03 22:32:30|2530.27|2521.57|2528.98|2520.28|2530.45|2521.75|2528.5|2519.8|34
1628029960000|2021-08-03 22:32:40|2528.41|2519.71|2526.62|2517.92|2528.41|2519.71|2526.62|2517.92|40
1628029970000|2021-08-03 22:32:50|2526.87|2518.17|2525.4|2516.7|2526.87|2518.17|2524.99|2516.29|39
1628029980000|2021-08-03 22:33:00|2525.33|2516.63|2527.39|2518.69|2527.61|2518.91|2525.04|2516.34|37
1628029990000|2021-08-03 22:33:10|2527.28|2518.58|2526.65|2517.95|2527.28|2518.58|2526.09|2517.39|31
1628030000000|2021-08-03 22:33:20|2526.32|2517.62|2527.95|2519.25|2528.29|2519.59|2526.05|2517.35|28
1628030010000|2021-08-03 22:33:30|2527.69|2518.99|2526.32|2517.62|2527.7|2519|2526.19|2517.49|33
1628030020000|2021-08-03 22:33:40|2526.24|2517.54|2526.18|2517.48|2526.41|2517.71|2526.14|2517.44|24
1628030030000|2021-08-03 22:33:50|2526.26|2517.56|2526.16|2517.46|2526.76|2518.06|2526.11|2517.41|32
1628030040000|2021-08-03 22:34:00|2525.63|2516.93|2526.06|2517.36|2527.1|2518.4|2525.11|2516.41|36
1628030050000|2021-08-03 22:34:10|2526.2|2517.5|2527.17|2518.47|2527.22|2518.52|2525.47|2516.77|40
1628030060000|2021-08-03 22:34:20|2527.24|2518.54|2526.54|2517.84|2527.3|2518.6|2526.48|2517.78|34
1628030070000|2021-08-03 22:34:30|2526.46|2517.76|2526.54|2517.84|2527.94|2519.24|2526.42|2517.72|35
1628030080000|2021-08-03 22:34:40|2526.7|2518|2525.79|2517.09|2526.7|2518|2525.65|2516.95|28
1628030090000|2021-08-03 22:34:50|2526.01|2517.31|2525.72|2517.02|2526.61|2517.91|2525.72|2517.02|31
1628030100000|2021-08-03 22:35:00|2525.8|2517.1|2525.58|2516.88|2525.93|2517.23|2525.58|2516.88|28
1628030110000|2021-08-03 22:35:10|2525.5|2516.8|2525.85|2517.15|2525.86|2517.16|2525.44|2516.74|27
1628030120000|2021-08-03 22:35:20|2525.83|2517.13|2526.29|2517.59|2526.3|2517.6|2525.49|2516.79|30
1628030130000|2021-08-03 22:35:30|2526.28|2517.58|2526.85|2518.15|2526.85|2518.15|2526.22|2517.52|34
1628030140000|2021-08-03 22:35:40|2526.61|2517.91|2526.82|2518.12|2527.5|2518.8|2526.61|2517.91|37
1628030150000|2021-08-03 22:35:50|2526.89|2518.19|2526.86|2518.16|2527.08|2518.38|2526.72|2518.02|31
1628030160000|2021-08-03 22:36:00|2526.85|2518.15|2527.55|2518.85|2527.6|2518.9|2526.63|2517.93|36
1628030170000|2021-08-03 22:36:10|2527.29|2518.59|2527.59|2518.89|2527.59|2518.89|2526.91|2518.21|40
1628030180000|2021-08-03 22:36:20|2527.55|2518.85|2526.6|2517.9|2527.62|2518.92|2526.6|2517.9|32
1628030190000|2021-08-03 22:36:30|2526.68|2517.98|2525.85|2517.15|2526.84|2518.14|2525.85|2517.15|28
1628030200000|2021-08-03 22:36:40|2525.82|2517.12|2525.37|2516.67|2526.02|2517.32|2525.37|2516.67|16
1628030210000|2021-08-03 22:36:50|2525.36|2516.66|2526.47|2517.77|2526.51|2517.81|2525.15|2516.45|26
1628030220000|2021-08-03 22:37:00|2526.67|2517.97|2525.27|2516.57|2526.67|2517.97|2525.06|2516.36|33
1628030230000|2021-08-03 22:37:10|2525.22|2516.52|2525.5|2516.8|2526.03|2517.33|2525.1|2516.4|30
1628030240000|2021-08-03 22:37:20|2525.55|2516.85|2525.45|2516.75|2525.56|2516.86|2525.31|2516.61|27
1628030250000|2021-08-03 22:37:30|2525.41|2516.71|2526.11|2517.41|2526.21|2517.51|2525.41|2516.71|32
1628030260000|2021-08-03 22:37:40|2526.07|2517.37|2525.78|2517.08|2526.12|2517.42|2525.78|2517.08|37
1628030270000|2021-08-03 22:37:50|2525.76|2517.06|2527.18|2518.48|2527.18|2518.48|2524.26|2515.56|38
1628030280000|2021-08-03 22:38:00|2527.24|2518.54|2527.65|2518.95|2527.68|2518.98|2526.69|2517.99|38
1628030290000|2021-08-03 22:38:10|2527.64|2518.94|2526.25|2517.55|2527.64|2518.94|2526.25|2517.55|34
1628030300000|2021-08-03 22:38:20|2526.17|2517.47|2526.36|2517.66|2526.55|2517.85|2526.01|2517.31|38
1628030310000|2021-08-03 22:38:30|2526.2|2517.5|2526.17|2517.47|2526.41|2517.71|2526.06|2517.36|28
1628030320000|2021-08-03 22:38:40|2526.12|2517.42|2526.7|2518|2527.12|2518.42|2526.07|2517.37|24
1628030330000|2021-08-03 22:38:50|2526.63|2517.93|2526.27|2517.57|2526.75|2518.05|2526.27|2517.57|25
1628030340000|2021-08-03 22:39:00|2526.29|2517.59|2525.95|2517.25|2526.29|2517.59|2524.96|2516.26|32
1628030350000|2021-08-03 22:39:10|2525.93|2517.23|2525.81|2517.11|2525.95|2517.25|2525.59|2516.89|33
1628030360000|2021-08-03 22:39:20|2525.8|2517.1|2526.31|2517.61|2526.35|2517.65|2525.73|2517.03|23
1628030370000|2021-08-03 22:39:30|2526.42|2517.72|2526.4|2517.7|2526.45|2517.75|2526.29|2517.59|33
1628030380000|2021-08-03 22:39:40|2526.44|2517.74|2526.15|2517.45|2526.82|2518.12|2526.14|2517.44|38
1628030390000|2021-08-03 22:39:50|2526.16|2517.46|2525.93|2517.23|2526.28|2517.58|2525.9|2517.2|30
1628030400000|2021-08-03 22:40:00|2525.98|2517.28|2526.83|2518.13|2526.83|2518.13|2525.9|2517.2|29
1628030410000|2021-08-03 22:40:10|2527.02|2518.32|2526.66|2517.96|2527.15|2518.45|2526.65|2517.95|32
1628030420000|2021-08-03 22:40:20|2526.54|2517.84|2525.25|2516.55|2526.54|2517.84|2525.25|2516.55|35
1628030430000|2021-08-03 22:40:30|2525.19|2516.49|2523.93|2515.23|2525.55|2516.85|2523.93|2515.23|31
1628030440000|2021-08-03 22:40:40|2523.88|2515.18|2524.37|2515.67|2524.7|2516|2523.85|2515.15|35
1628030450000|2021-08-03 22:40:50|2524.43|2515.73|2524.06|2515.36|2524.86|2516.16|2524.06|2515.36|36
1628030460000|2021-08-03 22:41:00|2524.05|2515.35|2523.96|2515.26|2524.11|2515.41|2523.89|2515.19|36
1628030470000|2021-08-03 22:41:10|2523.98|2515.28|2522.47|2513.77|2523.98|2515.28|2521.98|2513.28|38
1628030480000|2021-08-03 22:41:20|2522.29|2513.59|2521.76|2513.06|2522.79|2514.09|2521.55|2512.85|37
1628030490000|2021-08-03 22:41:30|2521.72|2513.02|2519.87|2511.17|2521.8|2513.1|2519.53|2510.83|39
1628030500000|2021-08-03 22:41:40|2519.73|2511.03|2520.33|2511.63|2520.41|2511.71|2519.73|2511.03|33
1628030510000|2021-08-03 22:41:50|2520.35|2511.65|2520.36|2511.66|2520.7|2512|2519.76|2511.06|32
1628030520000|2021-08-03 22:42:00|2520.24|2511.54|2519.65|2510.95|2521.21|2512.51|2519.64|2510.94|33
1628030530000|2021-08-03 22:42:10|2519.66|2510.96|2520.67|2511.97|2520.93|2512.23|2519.38|2510.68|37
1628030540000|2021-08-03 22:42:20|2520.72|2512.02|2520.97|2512.27|2521.06|2512.36|2520.69|2511.99|32
1628030550000|2021-08-03 22:42:30|2521.02|2512.32|2520.56|2511.86|2521.68|2512.98|2520.56|2511.86|28
1628030560000|2021-08-03 22:42:40|2520.55|2511.85|2519.54|2510.84|2520.55|2511.85|2519.42|2510.72|36
1628030570000|2021-08-03 22:42:50|2519.61|2510.91|2519.32|2510.62|2519.65|2510.95|2519.32|2510.62|33
1628030580000|2021-08-03 22:43:00|2519.2|2510.5|2519.2|2510.5|2520.05|2511.35|2519.2|2510.5|34
1628030590000|2021-08-03 22:43:10|2519.21|2510.51|2520.03|2511.33|2520.1|2511.4|2519.21|2510.51|35
1628030600000|2021-08-03 22:43:20|2519.99|2511.29|2520.73|2512.03|2520.73|2512.03|2519.67|2510.97|38
1628030610000|2021-08-03 22:43:30|2520.8|2512.1|2522.12|2513.42|2522.19|2513.49|2520.8|2512.1|36
1628030620000|2021-08-03 22:43:40|2522.19|2513.49|2522.24|2513.54|2522.4|2513.7|2522.12|2513.42|34
1628030630000|2021-08-03 22:43:50|2522.25|2513.55|2522.15|2513.45|2522.26|2513.56|2522.08|2513.38|32
1628030640000|2021-08-03 22:44:00|2522.3|2513.6|2521.74|2513.04|2522.39|2513.69|2521.67|2512.97|36
1628030650000|2021-08-03 22:44:10|2521.68|2512.98|2521.69|2512.99|2521.82|2513.12|2521.55|2512.85|35
1628030660000|2021-08-03 22:44:20|2521.68|2512.98|2521.43|2512.73|2521.79|2513.09|2521.22|2512.52|29
1628030670000|2021-08-03 22:44:30|2521.45|2512.75|2521.3|2512.6|2521.45|2512.75|2521.23|2512.53|26
1628030680000|2021-08-03 22:44:40|2521.29|2512.59|2521.34|2512.64|2522.01|2513.31|2521.04|2512.34|32
1628030690000|2021-08-03 22:44:50|2521.36|2512.66|2521.21|2512.51|2521.55|2512.85|2521.03|2512.33|35
1628030700000|2021-08-03 22:45:00|2521.23|2512.53|2521.82|2513.12|2522.19|2513.49|2521.18|2512.48|39
1628030710000|2021-08-03 22:45:10|2521.84|2513.14|2521.74|2513.04|2522.06|2513.36|2521.72|2513.02|35
1628030720000|2021-08-03 22:45:20|2521.75|2513.05|2521.78|2513.08|2521.94|2513.24|2521.66|2512.96|28
1628030730000|2021-08-03 22:45:30|2521.79|2513.09|2521.77|2513.07|2521.89|2513.19|2521.73|2513.03|21
1628030740000|2021-08-03 22:45:40|2521.72|2513.02|2520.25|2511.55|2521.72|2513.02|2520.04|2511.34|32
1628030750000|2021-08-03 22:45:50|2520.22|2511.52|2518.42|2509.72|2520.22|2511.52|2518.41|2509.71|38
1628030760000|2021-08-03 22:46:00|2518.41|2509.71|2516.48|2507.78|2518.41|2509.71|2516.48|2507.78|37
1628030770000|2021-08-03 22:46:10|2516.44|2507.74|2514.99|2506.29|2516.81|2508.11|2514.35|2505.65|35
1628030780000|2021-08-03 22:46:20|2514.89|2506.19|2513.75|2505.05|2515.48|2506.78|2513.75|2505.05|28
1628030790000|2021-08-03 22:46:30|2513.77|2505.07|2513.79|2505.09|2513.96|2505.26|2513.65|2504.95|36
1628030800000|2021-08-03 22:46:40|2513.78|2505.08|2513.3|2504.6|2513.91|2505.21|2513.3|2504.6|32
1628030810000|2021-08-03 22:46:50|2513.43|2504.73|2512.7|2504|2513.43|2504.73|2512.48|2503.78|32
1628030820000|2021-08-03 22:47:00|2512.82|2504.12|2512.46|2503.76|2512.88|2504.18|2512.33|2503.63|28
1628030830000|2021-08-03 22:47:10|2512.5|2503.8|2514.34|2505.64|2514.39|2505.69|2512.4|2503.7|29
1628030840000|2021-08-03 22:47:20|2514.29|2505.59|2515.33|2506.63|2515.34|2506.64|2514.26|2505.56|31
1628030850000|2021-08-03 22:47:30|2515.34|2506.64|2514.47|2505.77|2515.75|2507.05|2514.47|2505.77|33
1628030860000|2021-08-03 22:47:40|2514.27|2505.57|2513.52|2504.82|2514.27|2505.57|2513.31|2504.61|37
1628030870000|2021-08-03 22:47:50|2513.51|2504.81|2512.35|2503.65|2513.51|2504.81|2512.26|2503.56|29
1628030880000|2021-08-03 22:48:00|2512.29|2503.59|2513.19|2504.49|2513.19|2504.49|2511.96|2503.26|28
1628030890000|2021-08-03 22:48:10|2513.22|2504.52|2513.52|2504.82|2513.99|2505.29|2513.21|2504.51|31
1628030900000|2021-08-03 22:48:20|2513.64|2504.94|2511.94|2503.24|2513.64|2504.94|2511.68|2502.98|33
1628030910000|2021-08-03 22:48:30|2511.76|2503.06|2511.79|2503.09|2511.84|2503.14|2511.76|2503.06|21
1628030920000|2021-08-03 22:48:40|2511.53|2502.83|2510.21|2501.51|2511.53|2502.83|2509.71|2501.01|37
1628030930000|2021-08-03 22:48:50|2510.16|2501.46|2509.84|2501.14|2510.37|2501.67|2508.95|2500.25|37
1628030940000|2021-08-03 22:49:00|2509.61|2500.91|2509.81|2501.11|2510.79|2502.09|2509.61|2500.91|39
1628030950000|2021-08-03 22:49:10|2509.8|2501.1|2509.49|2500.79|2509.91|2501.21|2508.5|2499.8|39
1628030960000|2021-08-03 22:49:20|2509.71|2501.01|2510.05|2501.35|2510.42|2501.72|2509.71|2501.01|35
1628030970000|2021-08-03 22:49:30|2510.06|2501.36|2510.48|2501.78|2510.72|2502.02|2510.06|2501.36|37
1628030980000|2021-08-03 22:49:40|2510.51|2501.81|2509.2|2500.5|2510.51|2501.81|2509.2|2500.5|35
1628030990000|2021-08-03 22:49:50|2509.25|2500.55|2508.93|2500.23|2509.33|2500.63|2508.48|2499.78|40
1628031000000|2021-08-03 22:50:00|2508.96|2500.26|2510.6|2501.9|2510.75|2502.05|2508.96|2500.26|37
1628031010000|2021-08-03 22:50:10|2510.61|2501.91|2510.92|2502.22|2511.14|2502.44|2510.61|2501.91|37
1628031020000|2021-08-03 22:50:20|2510.97|2502.27|2511.83|2503.13|2512.06|2503.36|2510.69|2501.99|35
1628031030000|2021-08-03 22:50:30|2511.72|2503.02|2512.02|2503.32|2512.3|2503.6|2511|2502.3|37
1628031040000|2021-08-03 22:50:40|2511.8|2503.1|2511.37|2502.67|2511.81|2503.11|2511.28|2502.58|31
1628031050000|2021-08-03 22:50:50|2511.41|2502.71|2512.19|2503.49|2512.23|2503.53|2511.39|2502.69|26
1628031060000|2021-08-03 22:51:00|2512.2|2503.5|2511.8|2503.1|2512.56|2503.86|2511.69|2502.99|26
1628031070000|2021-08-03 22:51:10|2511.78|2503.08|2513.5|2504.8|2513.59|2504.89|2511.7|2503|35
1628031080000|2021-08-03 22:51:20|2513.55|2504.85|2513.38|2504.68|2514.34|2505.64|2513.38|2504.68|27
1628031090000|2021-08-03 22:51:30|2513.37|2504.67|2513.88|2505.18|2514.41|2505.71|2513.31|2504.61|37
1628031100000|2021-08-03 22:51:40|2513.84|2505.14|2514.56|2505.86|2514.84|2506.14|2513.8|2505.1|36
1628031110000|2021-08-03 22:51:50|2514.79|2506.09|2513.98|2505.28|2514.8|2506.1|2513.6|2504.9|37
1628031120000|2021-08-03 22:52:00|2513.9|2505.2|2513.85|2505.15|2514|2505.3|2513.62|2504.92|30
1628031130000|2021-08-03 22:52:10|2513.79|2505.09|2514.04|2505.34|2514.15|2505.45|2513.79|2505.09|21
1628031140000|2021-08-03 22:52:20|2514.05|2505.35|2513.88|2505.18|2514.05|2505.35|2513.79|2505.09|20
1628031150000|2021-08-03 22:52:30|2513.9|2505.2|2514.61|2505.91|2514.8|2506.1|2513.9|2505.2|27
1628031160000|2021-08-03 22:52:40|2514.63|2505.93|2514.79|2506.09|2514.82|2506.12|2514.61|2505.91|19
1628031170000|2021-08-03 22:52:50|2514.81|2506.11|2515.17|2506.47|2515.37|2506.67|2514.69|2505.99|27
1628031180000|2021-08-03 22:53:00|2515.21|2506.51|2515.2|2506.5|2515.33|2506.63|2514.98|2506.28|29
1628031190000|2021-08-03 22:53:10|2515.25|2506.55|2514.9|2506.2|2515.3|2506.6|2514.67|2505.97|32
1628031200000|2021-08-03 22:53:20|2514.81|2506.11|2513.99|2505.29|2514.9|2506.2|2513.89|2505.19|32
1628031210000|2021-08-03 22:53:30|2513.89|2505.19|2512.29|2503.59|2514.4|2505.7|2512.22|2503.52|36
1628031220000|2021-08-03 22:53:40|2512.19|2503.49|2512.27|2503.57|2512.51|2503.81|2511.78|2503.08|35
1628031230000|2021-08-03 22:53:50|2512.26|2503.56|2512.11|2503.41|2512.68|2503.98|2511.9|2503.2|35
1628031240000|2021-08-03 22:54:00|2511.98|2503.28|2512.59|2503.89|2512.79|2504.09|2511.57|2502.87|36
1628031250000|2021-08-03 22:54:10|2512.58|2503.88|2511.75|2503.05|2512.7|2504|2511.75|2503.05|29
1628031260000|2021-08-03 22:54:20|2511.74|2503.04|2510.65|2501.95|2511.84|2503.14|2510.65|2501.95|24
1628031270000|2021-08-03 22:54:30|2511.08|2502.38|2511.11|2502.41|2511.32|2502.62|2510.45|2501.75|19
1628031280000|2021-08-03 22:54:40|2511.14|2502.44|2511.09|2502.39|2511.34|2502.64|2511.06|2502.36|24
1628031290000|2021-08-03 22:54:50|2511.13|2502.43|2511.1|2502.4|2511.32|2502.62|2510.78|2502.08|17
1628031300000|2021-08-03 22:55:00|2511.32|2502.62|2511.52|2502.82|2511.73|2503.03|2510.49|2501.79|27
1628031310000|2021-08-03 22:55:10|2511.56|2502.86|2511.19|2502.49|2512.3|2503.6|2511.04|2502.34|36
1628031320000|2021-08-03 22:55:20|2511.2|2502.5|2511.89|2503.19|2511.91|2503.21|2511.2|2502.5|25
1628031330000|2021-08-03 22:55:30|2511.87|2503.17|2512.49|2503.79|2512.59|2503.89|2511.75|2503.05|26
1628031340000|2021-08-03 22:55:40|2512.52|2503.82|2513.5|2504.8|2513.7|2505|2512.5|2503.8|32
1628031350000|2021-08-03 22:55:50|2513.55|2504.85|2513.44|2504.74|2513.62|2504.92|2513.32|2504.62|30
1628031360000|2021-08-03 22:56:00|2513.45|2504.75|2513.37|2504.67|2513.49|2504.79|2513.37|2504.67|10
1628031370000|2021-08-03 22:56:10|2513.51|2504.81|2512.14|2503.44|2513.68|2504.98|2512.07|2503.37|31
1628031380000|2021-08-03 22:56:20|2512.12|2503.42|2512.06|2503.36|2512.54|2503.84|2511.11|2502.41|38
1628031390000|2021-08-03 22:56:30|2512.09|2503.39|2512.84|2504.14|2512.96|2504.26|2511.95|2503.25|38
1628031400000|2021-08-03 22:56:40|2512.75|2504.05|2512.9|2504.2|2513.05|2504.35|2512.7|2504|30
1628031410000|2021-08-03 22:56:50|2512.93|2504.23|2512.68|2503.98|2513|2504.3|2512.45|2503.75|34
1628031420000|2021-08-03 22:57:00|2512.56|2503.86|2512.92|2504.22|2513.09|2504.39|2511.84|2503.14|36
1628031430000|2021-08-03 22:57:10|2512.88|2504.18|2512.79|2504.09|2513.05|2504.35|2512.61|2503.91|30
1628031440000|2021-08-03 22:57:20|2512.75|2504.05|2512.72|2504.02|2512.84|2504.14|2512.67|2503.97|29
1628031450000|2021-08-03 22:57:30|2512.71|2504.01|2512.55|2503.85|2512.77|2504.07|2512.3|2503.6|27
1628031460000|2021-08-03 22:57:40|2512.56|2503.86|2512.61|2503.91|2512.63|2503.93|2512.47|2503.77|26
1628031470000|2021-08-03 22:57:50|2512.6|2503.9|2512.62|2503.92|2512.79|2504.09|2512.58|2503.88|29
1628031480000|2021-08-03 22:58:00|2512.64|2503.94|2514.06|2505.36|2514.18|2505.48|2512.61|2503.91|22
1628031490000|2021-08-03 22:58:10|2513.94|2505.24|2514.02|2505.32|2514.11|2505.41|2513.66|2504.96|33
1628031500000|2021-08-03 22:58:20|2514.19|2505.49|2514.43|2505.73|2515|2506.3|2514.19|2505.49|35
1628031510000|2021-08-03 22:58:30|2514.47|2505.77|2514.49|2505.79|2514.7|2506|2514.4|2505.7|33
1628031520000|2021-08-03 22:58:40|2514.51|2505.81|2512.77|2504.07|2514.67|2505.97|2512.74|2504.04|39
1628031530000|2021-08-03 22:58:50|2512.76|2504.06|2514.27|2505.57|2514.27|2505.57|2512.76|2504.06|37
1628031540000|2021-08-03 22:59:00|2514.25|2505.55|2515.86|2507.16|2515.86|2507.16|2514.2|2505.5|32
1628031550000|2021-08-03 22:59:10|2515.85|2507.15|2516.32|2507.62|2516.32|2507.62|2515.8|2507.1|37
1628031560000|2021-08-03 22:59:20|2516.37|2507.67|2516.23|2507.53|2516.4|2507.7|2515.96|2507.26|37
1628031570000|2021-08-03 22:59:30|2516.22|2507.52|2516.77|2508.07|2516.91|2508.21|2516.03|2507.33|38
1628031580000|2021-08-03 22:59:40|2516.59|2507.89|2517.83|2509.13|2517.83|2509.13|2516.51|2507.81|37
1628031590000|2021-08-03 22:59:50|2517.79|2509.09|2517.46|2508.76|2517.97|2509.27|2517.16|2508.46|35
1628031600000|2021-08-03 23:00:00|2517.45|2508.75|2518.97|2510.27|2519.17|2510.47|2517.29|2508.59|37
1628031610000|2021-08-03 23:00:10|2518.88|2510.18|2521.23|2512.53|2521.23|2512.53|2518.53|2509.83|37
1628031620000|2021-08-03 23:00:20|2521.11|2512.41|2522.81|2514.11|2522.81|2514.11|2520.91|2512.21|36
1628031630000|2021-08-03 23:00:30|2523.31|2514.61|2524.32|2515.62|2524.45|2515.75|2523.31|2514.61|38
1628031640000|2021-08-03 23:00:40|2524.5|2515.8|2526.12|2517.42|2528.36|2519.66|2524.43|2515.73|39
1628031650000|2021-08-03 23:00:50|2526.3|2517.6|2525.13|2516.43|2526.45|2517.75|2524.63|2515.93|38
1628031660000|2021-08-03 23:01:00|2525.32|2516.62|2522.95|2514.25|2525.42|2516.72|2522.95|2514.25|40
1628031670000|2021-08-03 23:01:10|2523.15|2514.45|2523.18|2514.48|2523.75|2515.05|2523.04|2514.34|39
1628031680000|2021-08-03 23:01:20|2523.2|2514.5|2523.49|2514.79|2523.49|2514.79|2522.73|2514.03|38
1628031690000|2021-08-03 23:01:30|2523.73|2515.03|2524.07|2515.37|2525.08|2516.38|2523.73|2515.03|37
1628031700000|2021-08-03 23:01:40|2524|2515.3|2524.76|2516.06|2524.76|2516.06|2523.87|2515.17|39
1628031710000|2021-08-03 23:01:50|2524.59|2515.89|2524.86|2516.16|2524.86|2516.16|2524.55|2515.85|32
1628031720000|2021-08-03 23:02:00|2524.88|2516.18|2525.01|2516.31|2526.06|2517.36|2524.72|2516.02|35
1628031730000|2021-08-03 23:02:10|2525.03|2516.33|2524.3|2515.6|2525.24|2516.54|2524.3|2515.6|37
1628031740000|2021-08-03 23:02:20|2524.03|2515.33|2524.77|2516.07|2524.77|2516.07|2523.8|2515.1|37
1628031750000|2021-08-03 23:02:30|2524.81|2516.11|2524.94|2516.24|2525.25|2516.55|2524.81|2516.11|35
1628031760000|2021-08-03 23:02:40|2524.95|2516.25|2525.12|2516.42|2525.32|2516.62|2524.68|2515.98|31
1628031770000|2021-08-03 23:02:50|2525.13|2516.43|2525.4|2516.7|2525.4|2516.7|2525.08|2516.38|32
1628031780000|2021-08-03 23:03:00|2525.42|2516.72|2527.54|2518.84|2527.54|2518.84|2525.42|2516.72|36
1628031790000|2021-08-03 23:03:10|2527.44|2518.74|2528.3|2519.6|2528.34|2519.64|2527.32|2518.62|33
1628031800000|2021-08-03 23:03:20|2528.27|2519.57|2529.72|2521.02|2529.81|2521.11|2528.27|2519.57|32
1628031810000|2021-08-03 23:03:30|2529.76|2521.06|2530.66|2521.96|2530.86|2522.16|2529.26|2520.56|29
1628031820000|2021-08-03 23:03:40|2530.59|2521.89|2531.42|2522.72|2531.43|2522.73|2530.59|2521.89|38
1628031830000|2021-08-03 23:03:50|2531.34|2522.64|2531.14|2522.44|2532.34|2523.64|2531.14|2522.44|37
1628031840000|2021-08-03 23:04:00|2531.59|2522.89|2532.6|2523.9|2533.74|2525.04|2531.59|2522.89|39
1628031850000|2021-08-03 23:04:10|2532.59|2523.89|2530.86|2522.16|2532.68|2523.98|2530.53|2521.83|39
1628031860000|2021-08-03 23:04:20|2530.79|2522.09|2529.9|2521.2|2530.94|2522.24|2529.72|2521.02|35
1628031870000|2021-08-03 23:04:30|2529.89|2521.19|2528.98|2520.28|2529.9|2521.2|2528.74|2520.04|31
1628031880000|2021-08-03 23:04:40|2528.95|2520.25|2527.9|2519.2|2528.95|2520.25|2527.74|2519.04|36
1628031890000|2021-08-03 23:04:50|2527.96|2519.26|2528.7|2520|2529.14|2520.44|2527.91|2519.21|36
1628031900000|2021-08-03 23:05:00|2528.71|2520.01|2528.25|2519.55|2529.5|2520.8|2528.11|2519.41|24
1628031910000|2021-08-03 23:05:10|2528.38|2519.68|2526.86|2518.16|2528.53|2519.83|2526.56|2517.86|35
1628031920000|2021-08-03 23:05:20|2526.89|2518.19|2527.09|2518.39|2527.32|2518.62|2525.77|2517.07|38
1628031930000|2021-08-03 23:05:30|2526.95|2518.25|2526|2517.3|2527.04|2518.34|2526|2517.3|36
1628031940000|2021-08-03 23:05:40|2525.99|2517.29|2525.7|2517|2526.26|2517.56|2524.93|2516.23|37
1628031950000|2021-08-03 23:05:50|2525.5|2516.8|2524.55|2515.85|2525.92|2517.22|2524.28|2515.58|37
1628031960000|2021-08-03 23:06:00|2524.53|2515.83|2527.96|2519.26|2528.36|2519.66|2524.53|2515.83|40
1628031970000|2021-08-03 23:06:10|2527.92|2519.22|2529.06|2520.36|2529.06|2520.36|2527.2|2518.5|40
1628031980000|2021-08-03 23:06:20|2529.01|2520.31|2527.62|2518.92|2529.57|2520.87|2527.62|2518.92|36
1628031990000|2021-08-03 23:06:30|2527.59|2518.89|2528.02|2519.32|2528.02|2519.32|2526.13|2517.43|39
1628032000000|2021-08-03 23:06:40|2527.54|2518.84|2526.9|2518.2|2527.54|2518.84|2526.66|2517.96|38
1628032010000|2021-08-03 23:06:50|2526.94|2518.24|2525.19|2516.49|2526.94|2518.24|2525.02|2516.32|19
1628032020000|2021-08-03 23:07:00|2525.17|2516.47|2525.2|2516.5|2525.55|2516.85|2525.08|2516.38|32
1628032030000|2021-08-03 23:07:10|2525.32|2516.62|2526.19|2517.49|2526.23|2517.53|2525.25|2516.55|14
1628032040000|2021-08-03 23:07:20|2525.88|2517.18|2526.88|2518.18|2527.17|2518.47|2525.88|2517.18|31
1628032050000|2021-08-03 23:07:30|2526.95|2518.25|2526.61|2517.91|2526.96|2518.26|2526.3|2517.6|26
1628032060000|2021-08-03 23:07:40|2527|2518.3|2526.78|2518.08|2527.18|2518.48|2525.99|2517.29|30
1628032070000|2021-08-03 23:07:50|2526.75|2518.05|2526.8|2518.1|2526.91|2518.21|2526.56|2517.86|35
1628032080000|2021-08-03 23:08:00|2526.75|2518.05|2525.83|2517.13|2526.9|2518.2|2525.31|2516.61|39
1628032090000|2021-08-03 23:08:10|2525.58|2516.88|2526.11|2517.41|2526.29|2517.59|2525.18|2516.48|36
1628032100000|2021-08-03 23:08:20|2526.04|2517.34|2525.57|2516.87|2526.23|2517.53|2525.2|2516.5|37
1628032110000|2021-08-03 23:08:30|2525.47|2516.77|2524.53|2515.83|2525.47|2516.77|2524.4|2515.7|37
1628032120000|2021-08-03 23:08:40|2524.55|2515.85|2524.72|2516.02|2524.8|2516.1|2524.38|2515.68|36
1628032130000|2021-08-03 23:08:50|2524.75|2516.05|2526.01|2517.31|2526.15|2517.45|2524.72|2516.02|36
1628032140000|2021-08-03 23:09:00|2526.06|2517.36|2527.31|2518.61|2527.42|2518.72|2525.95|2517.25|30
1628032150000|2021-08-03 23:09:10|2527.4|2518.7|2529.14|2520.44|2529.14|2520.44|2527.38|2518.68|31
1628032160000|2021-08-03 23:09:20|2529.19|2520.49|2530.72|2522.02|2530.99|2522.29|2528.51|2519.81|37
1628032170000|2021-08-03 23:09:30|2530.42|2521.72|2529.31|2520.61|2530.47|2521.77|2529.09|2520.39|39
1628032180000|2021-08-03 23:09:40|2529.16|2520.46|2530.02|2521.32|2530.98|2522.28|2529.16|2520.46|37
1628032190000|2021-08-03 23:09:50|2530.07|2521.37|2529.07|2520.37|2530.17|2521.47|2528.38|2519.68|38
1628032200000|2021-08-03 23:10:00|2528.82|2520.12|2527.8|2519.1|2528.82|2520.12|2527.64|2518.94|36
1628032210000|2021-08-03 23:10:10|2527.9|2519.2|2526.6|2517.9|2527.9|2519.2|2526.5|2517.8|35
1628032220000|2021-08-03 23:10:20|2526.43|2517.73|2525.7|2517|2526.43|2517.73|2525.25|2516.55|35
1628032230000|2021-08-03 23:10:30|2525.64|2516.94|2525.51|2516.81|2525.64|2516.94|2524.78|2516.08|38
1628032240000|2021-08-03 23:10:40|2525.18|2516.48|2525.13|2516.43|2525.48|2516.78|2525.13|2516.43|32
1628032250000|2021-08-03 23:10:50|2525.15|2516.45|2524.76|2516.06|2525.15|2516.45|2524.38|2515.68|32
1628032260000|2021-08-03 23:11:00|2524.79|2516.09|2524.86|2516.16|2525.38|2516.68|2524.76|2516.06|35
1628032270000|2021-08-03 23:11:10|2524.82|2516.12|2523.32|2514.62|2524.82|2516.12|2523.27|2514.57|34
1628032280000|2021-08-03 23:11:20|2523.28|2514.58|2523.49|2514.79|2523.74|2515.04|2523.26|2514.56|36
1628032290000|2021-08-03 23:11:30|2523.38|2514.68|2524.51|2515.81|2524.76|2516.06|2523.28|2514.58|38
1628032300000|2021-08-03 23:11:40|2524.46|2515.76|2525.01|2516.31|2525.08|2516.38|2524.25|2515.55|35
1628032310000|2021-08-03 23:11:50|2524.97|2516.27|2524.61|2515.91|2525.17|2516.47|2524.42|2515.72|36
1628032320000|2021-08-03 23:12:00|2524.66|2515.96|2525.71|2517.01|2525.71|2517.01|2523.45|2514.75|38
1628032330000|2021-08-03 23:12:10|2525.76|2517.06|2527.92|2519.22|2527.92|2519.22|2525.76|2517.06|39
1628032340000|2021-08-03 23:12:20|2527.44|2518.74|2528|2519.3|2528.31|2519.61|2527.44|2518.74|40
1628032350000|2021-08-03 23:12:30|2527.83|2519.13|2526.07|2517.37|2527.83|2519.13|2525.99|2517.29|37
1628032360000|2021-08-03 23:12:40|2526.05|2517.35|2526.03|2517.33|2526.11|2517.41|2525.19|2516.49|37
1628032370000|2021-08-03 23:12:50|2526.17|2517.47|2526.75|2518.05|2526.75|2518.05|2526.05|2517.35|36
1628032380000|2021-08-03 23:13:00|2526.76|2518.06|2525.74|2517.04|2526.76|2518.06|2525.62|2516.92|31
1628032390000|2021-08-03 23:13:10|2525.78|2517.08|2527.33|2518.63|2527.39|2518.69|2525.78|2517.08|31
1628032400000|2021-08-03 23:13:20|2527.34|2518.64|2528.42|2519.72|2528.62|2519.92|2526.8|2518.1|32
1628032410000|2021-08-03 23:13:30|2528.33|2519.63|2528.34|2519.64|2528.43|2519.73|2527.82|2519.12|30
1628032420000|2021-08-03 23:13:40|2528.31|2519.61|2528.67|2519.97|2528.68|2519.98|2528.26|2519.56|21
1628032430000|2021-08-03 23:13:50|2528.46|2519.76|2528.25|2519.55|2528.53|2519.83|2527.96|2519.26|33
1628032440000|2021-08-03 23:14:00|2528.22|2519.52|2528.82|2520.12|2528.82|2520.12|2527.48|2518.78|34
1628032450000|2021-08-03 23:14:10|2528.8|2520.1|2529.85|2521.15|2530.23|2521.53|2528.8|2520.1|36
1628032460000|2021-08-03 23:14:20|2529.78|2521.08|2530.69|2521.99|2530.88|2522.18|2529.78|2521.08|37
1628032470000|2021-08-03 23:14:30|2530.7|2522|2533.32|2524.62|2533.32|2524.62|2530.7|2522|35
1628032480000|2021-08-03 23:14:40|2533.34|2524.64|2533.49|2524.79|2533.65|2524.95|2533.2|2524.5|33
1628032490000|2021-08-03 23:14:50|2533.59|2524.89|2531.84|2523.14|2533.59|2524.89|2531.15|2522.45|38
1628032500000|2021-08-03 23:15:00|2532.06|2523.36|2531.08|2522.38|2532.1|2523.4|2531.08|2522.38|37
1628032510000|2021-08-03 23:15:10|2531.05|2522.35|2528.56|2519.86|2531.05|2522.35|2528.56|2519.86|38
1628032520000|2021-08-03 23:15:20|2528.45|2519.75|2528.4|2519.7|2528.71|2520.01|2528.2|2519.5|35
1628032530000|2021-08-03 23:15:30|2528.34|2519.64|2528.49|2519.79|2528.49|2519.79|2527.72|2519.02|38
1628032540000|2021-08-03 23:15:40|2528.54|2519.84|2529.06|2520.36|2529.69|2520.99|2528.54|2519.84|37
1628032550000|2021-08-03 23:15:50|2529.13|2520.43|2529.16|2520.46|2529.46|2520.76|2528.33|2519.63|35
1628032560000|2021-08-03 23:16:00|2529.08|2520.38|2527.47|2518.77|2529.12|2520.42|2527.47|2518.77|34
1628032570000|2021-08-03 23:16:10|2527.48|2518.78|2527.76|2519.06|2527.76|2519.06|2527.23|2518.53|28
1628032580000|2021-08-03 23:16:20|2527.75|2519.05|2527.94|2519.24|2527.99|2519.29|2525.96|2517.26|35
1628032590000|2021-08-03 23:16:30|2527.93|2519.23|2526.69|2517.99|2527.95|2519.25|2526.63|2517.93|29
1628032600000|2021-08-03 23:16:40|2526.72|2518.02|2526.44|2517.74|2527.02|2518.32|2526.19|2517.49|26
1628032610000|2021-08-03 23:16:50|2526.57|2517.87|2526.54|2517.84|2526.71|2518.01|2525.82|2517.12|29
1628032620000|2021-08-03 23:17:00|2526.49|2517.79|2526.38|2517.68|2526.49|2517.79|2525.94|2517.24|21
1628032630000|2021-08-03 23:17:10|2526.24|2517.54|2525.8|2517.1|2526.35|2517.65|2525.51|2516.81|30
1628032640000|2021-08-03 23:17:20|2525.83|2517.13|2526.74|2518.04|2526.74|2518.04|2525.74|2517.04|37
1628032650000|2021-08-03 23:17:30|2527.17|2518.47|2526.95|2518.25|2527.67|2518.97|2526.95|2518.25|36
1628032660000|2021-08-03 23:17:40|2526.93|2518.23|2527.27|2518.57|2527.54|2518.84|2526.61|2517.91|36
1628032670000|2021-08-03 23:17:50|2527.18|2518.48|2529.13|2520.43|2529.22|2520.52|2526.97|2518.27|35
1628032680000|2021-08-03 23:18:00|2529|2520.3|2528.26|2519.56|2529.24|2520.54|2528.26|2519.56|39
1628032690000|2021-08-03 23:18:10|2528.23|2519.53|2528.61|2519.91|2528.94|2520.24|2527.86|2519.16|33
1628032700000|2021-08-03 23:18:20|2528.49|2519.79|2528.88|2520.18|2528.95|2520.25|2527.62|2518.92|33
1628032710000|2021-08-03 23:18:30|2528.92|2520.22|2528.38|2519.68|2528.92|2520.22|2528.07|2519.37|36
1628032720000|2021-08-03 23:18:40|2528.49|2519.79|2527.52|2518.82|2528.49|2519.79|2527.28|2518.58|36
1628032730000|2021-08-03 23:18:50|2527.4|2518.7|2527.3|2518.6|2527.63|2518.93|2527.23|2518.53|39
1628032740000|2021-08-03 23:19:00|2527.22|2518.52|2526.91|2518.21|2527.22|2518.52|2526.64|2517.94|36
1628032750000|2021-08-03 23:19:10|2526.88|2518.18|2527.47|2518.77|2527.49|2518.79|2526.53|2517.83|30
1628032760000|2021-08-03 23:19:20|2527.51|2518.81|2528.06|2519.36|2528.06|2519.36|2527.01|2518.31|27
1628032770000|2021-08-03 23:19:30|2528.05|2519.35|2527.72|2519.02|2528.2|2519.5|2527.41|2518.71|29
1628032780000|2021-08-03 23:19:40|2527.74|2519.04|2527.87|2519.17|2528.36|2519.66|2527.73|2519.03|29
1628032790000|2021-08-03 23:19:50|2528.02|2519.32|2528.18|2519.48|2528.81|2520.11|2528.01|2519.31|27
1628032800000|2021-08-03 23:20:00|2528.12|2519.42|2527.62|2518.92|2528.12|2519.42|2527.62|2518.92|28
1628032810000|2021-08-03 23:20:10|2527.61|2518.91|2527.71|2519.01|2527.71|2519.01|2527.24|2518.54|32
1628032820000|2021-08-03 23:20:20|2527.69|2518.99|2527.08|2518.38|2527.72|2519.02|2526.31|2517.61|36
1628032830000|2021-08-03 23:20:30|2526.6|2517.9|2527.03|2518.33|2527.03|2518.33|2526.24|2517.54|33
1628032840000|2021-08-03 23:20:40|2527.09|2518.39|2527.18|2518.48|2527.33|2518.63|2526.89|2518.19|30
1628032850000|2021-08-03 23:20:50|2527.22|2518.52|2526.96|2518.26|2527.26|2518.56|2526.66|2517.96|38
1628032860000|2021-08-03 23:21:00|2526.92|2518.22|2525.77|2517.07|2526.92|2518.22|2525.32|2516.62|28
1628032870000|2021-08-03 23:21:10|2526.03|2517.33|2524.33|2515.63|2526.11|2517.41|2524.09|2515.39|31
1628032880000|2021-08-03 23:21:20|2524.24|2515.54|2523.53|2514.83|2524.47|2515.77|2523.53|2514.83|25
1628032890000|2021-08-03 23:21:30|2523.29|2514.59|2523.94|2515.24|2524.03|2515.33|2523.05|2514.35|30
1628032900000|2021-08-03 23:21:40|2524.5|2515.8|2523.61|2514.91|2524.5|2515.8|2523.61|2514.91|29
1628032910000|2021-08-03 23:21:50|2523.59|2514.89|2523.47|2514.77|2523.93|2515.23|2523.4|2514.7|25
1628032920000|2021-08-03 23:22:00|2523.46|2514.76|2523.02|2514.32|2523.49|2514.79|2523.01|2514.31|21
1628032930000|2021-08-03 23:22:10|2523.03|2514.33|2523.56|2514.86|2523.92|2515.22|2523.03|2514.33|24
1628032940000|2021-08-03 23:22:20|2523.66|2514.96|2524.23|2515.53|2524.32|2515.62|2523.62|2514.92|28
1628032950000|2021-08-03 23:22:30|2524.25|2515.55|2523.52|2514.82|2524.26|2515.56|2523.35|2514.65|26
1628032960000|2021-08-03 23:22:40|2523.62|2514.92|2523.52|2514.82|2523.75|2515.05|2523.42|2514.72|37
1628032970000|2021-08-03 23:22:50|2523.57|2514.87|2522.87|2514.17|2523.66|2514.96|2522.87|2514.17|34
1628032980000|2021-08-03 23:23:00|2522.56|2513.86|2523.24|2514.54|2523.55|2514.85|2522.03|2513.33|39
1628032990000|2021-08-03 23:23:10|2523.36|2514.66|2524.18|2515.48|2524.61|2515.91|2523.36|2514.66|33
1628033000000|2021-08-03 23:23:20|2524.19|2515.49|2523.31|2514.61|2524.28|2515.58|2523.31|2514.61|34
1628033010000|2021-08-03 23:23:30|2523.04|2514.34|2523.04|2514.34|2523.22|2514.52|2522.84|2514.14|38
1628033020000|2021-08-03 23:23:40|2523.15|2514.45|2522.23|2513.53|2523.16|2514.46|2522.06|2513.36|37
1628033030000|2021-08-03 23:23:50|2522.26|2513.56|2522.8|2514.1|2522.96|2514.26|2522.09|2513.39|35
1628033040000|2021-08-03 23:24:00|2522.82|2514.12|2522.87|2514.17|2522.95|2514.25|2522.54|2513.84|37
1628033050000|2021-08-03 23:24:10|2523|2514.3|2522.2|2513.5|2523|2514.3|2522.12|2513.42|34
1628033060000|2021-08-03 23:24:20|2522.19|2513.49|2521.79|2513.09|2522.29|2513.59|2521.3|2512.6|37
1628033070000|2021-08-03 23:24:30|2521.98|2513.28|2521.97|2513.27|2522|2513.3|2521.47|2512.77|38
1628033080000|2021-08-03 23:24:40|2522.02|2513.32|2521.56|2512.86|2522.08|2513.38|2521.5|2512.8|18
1628033090000|2021-08-03 23:24:50|2521.48|2512.78|2522.41|2513.71|2522.41|2513.71|2521.48|2512.78|21
1628033100000|2021-08-03 23:25:00|2522.36|2513.66|2520.6|2511.9|2522.36|2513.66|2520.6|2511.9|19
1628033110000|2021-08-03 23:25:10|2520.57|2511.87|2520.11|2511.41|2520.97|2512.27|2520.11|2511.41|21
1628033120000|2021-08-03 23:25:20|2520.16|2511.46|2520.09|2511.39|2520.24|2511.54|2520.09|2511.39|30
1628033130000|2021-08-03 23:25:30|2520.17|2511.47|2519.37|2510.67|2520.18|2511.48|2519.09|2510.39|26
1628033140000|2021-08-03 23:25:40|2519.39|2510.69|2519.46|2510.76|2519.72|2511.02|2518.43|2509.73|40
1628033150000|2021-08-03 23:25:50|2519.35|2510.65|2519.54|2510.84|2519.56|2510.86|2518.92|2510.22|34
1628033160000|2021-08-03 23:26:00|2519.27|2510.57|2519.74|2511.04|2519.94|2511.24|2519.16|2510.46|29
1628033170000|2021-08-03 23:26:10|2519.71|2511.01|2519.51|2510.81|2519.73|2511.03|2519.11|2510.41|36
1628033180000|2021-08-03 23:26:20|2519.67|2510.97|2519.67|2510.97|2519.73|2511.03|2519.33|2510.63|34
1628033190000|2021-08-03 23:26:30|2519.7|2511|2518.64|2509.94|2519.81|2511.11|2518.64|2509.94|35
1628033200000|2021-08-03 23:26:40|2518.61|2509.91|2517.2|2508.5|2518.7|2510|2516.92|2508.22|36
1628033210000|2021-08-03 23:26:50|2517.17|2508.47|2516.29|2507.59|2517.17|2508.47|2515.42|2506.72|37
1628033220000|2021-08-03 23:27:00|2516.32|2507.62|2517.02|2508.32|2517.32|2508.62|2516.32|2507.62|38
1628033230000|2021-08-03 23:27:10|2516.97|2508.27|2516.39|2507.69|2517.45|2508.75|2516.26|2507.56|39
1628033240000|2021-08-03 23:27:20|2516.37|2507.67|2515.95|2507.25|2516.37|2507.67|2515.51|2506.81|34
1628033250000|2021-08-03 23:27:30|2515.99|2507.29|2516.99|2508.29|2517.19|2508.49|2515.89|2507.19|36
1628033260000|2021-08-03 23:27:40|2516.96|2508.26|2517.24|2508.54|2517.24|2508.54|2516.96|2508.26|36
1628033270000|2021-08-03 23:27:50|2517.18|2508.48|2517.29|2508.59|2517.4|2508.7|2517.07|2508.37|35
1628033280000|2021-08-03 23:28:00|2517.18|2508.48|2517.25|2508.55|2517.29|2508.59|2516.92|2508.22|37
1628033290000|2021-08-03 23:28:10|2517.3|2508.6|2515.7|2507|2517.32|2508.62|2515.7|2507|36
1628033300000|2021-08-03 23:28:20|2515.59|2506.89|2517.01|2508.31|2517.11|2508.41|2515.56|2506.86|37
1628033310000|2021-08-03 23:28:30|2517.34|2508.64|2516.42|2507.72|2517.73|2509.03|2516.39|2507.69|28
1628033320000|2021-08-03 23:28:40|2516.12|2507.42|2516.13|2507.43|2516.22|2507.52|2515.48|2506.78|34
1628033330000|2021-08-03 23:28:50|2516.1|2507.4|2516.61|2507.91|2516.64|2507.94|2516.05|2507.35|31
1628033340000|2021-08-03 23:29:00|2516.63|2507.93|2516.21|2507.51|2516.63|2507.93|2516.21|2507.51|27
1628033350000|2021-08-03 23:29:10|2516.13|2507.43|2516.42|2507.72|2516.5|2507.8|2516.13|2507.43|27
1628033360000|2021-08-03 23:29:20|2516.28|2507.58|2515.93|2507.23|2516.28|2507.58|2515.71|2507.01|20
1628033370000|2021-08-03 23:29:30|2515.41|2506.71|2514.49|2505.79|2515.51|2506.81|2514.38|2505.68|27
1628033380000|2021-08-03 23:29:40|2514.62|2505.92|2514.22|2505.52|2514.87|2506.17|2513.84|2505.14|36
1628033390000|2021-08-03 23:29:50|2514.37|2505.67|2514.12|2505.42|2514.92|2506.22|2514.02|2505.32|37
1628033400000|2021-08-03 23:30:00|2514.05|2505.35|2513.47|2504.77|2514.05|2505.35|2513.21|2504.51|38
1628033410000|2021-08-03 23:30:10|2513.72|2505.02|2513.19|2504.49|2513.86|2505.16|2512.82|2504.12|33
1628033420000|2021-08-03 23:30:20|2513.76|2505.06|2513.67|2504.97|2514|2505.3|2513.27|2504.57|39
1628033430000|2021-08-03 23:30:30|2513.59|2504.89|2515.53|2506.83|2515.53|2506.83|2513.57|2504.87|36
1628033440000|2021-08-03 23:30:40|2515.57|2506.87|2514.61|2505.91|2515.87|2507.17|2514.51|2505.81|34
1628033450000|2021-08-03 23:30:50|2514.62|2505.92|2514.18|2505.48|2514.71|2506.01|2514.14|2505.44|29
1628033460000|2021-08-03 23:31:00|2514.26|2505.56|2513.39|2504.69|2514.35|2505.65|2513.25|2504.55|30
1628033470000|2021-08-03 23:31:10|2513.44|2504.74|2512.91|2504.21|2513.44|2504.74|2512.89|2504.19|31
1628033480000|2021-08-03 23:31:20|2512.9|2504.2|2513.21|2504.51|2513.21|2504.51|2512.35|2503.65|31
1628033490000|2021-08-03 23:31:30|2513.22|2504.52|2512.82|2504.12|2513.22|2504.52|2512.56|2503.86|33
1628033500000|2021-08-03 23:31:40|2512.7|2504|2512.76|2504.06|2512.77|2504.07|2512.43|2503.73|28
1628033510000|2021-08-03 23:31:50|2512.66|2503.96|2512.26|2503.56|2512.66|2503.96|2512.26|2503.56|28
1628033520000|2021-08-03 23:32:00|2512.23|2503.53|2512.24|2503.54|2512.39|2503.69|2512.01|2503.31|34
1628033530000|2021-08-03 23:32:10|2512.25|2503.55|2513.71|2505.01|2513.73|2505.03|2512.24|2503.54|33
1628033540000|2021-08-03 23:32:20|2513.86|2505.16|2514.35|2505.65|2514.35|2505.65|2513.76|2505.06|31
1628033550000|2021-08-03 23:32:30|2514.42|2505.72|2516.65|2507.95|2517.03|2508.33|2514.42|2505.72|36
1628033560000|2021-08-03 23:32:40|2516.68|2507.98|2515.92|2507.22|2517.14|2508.44|2515.92|2507.22|33
1628033570000|2021-08-03 23:32:50|2515.75|2507.05|2515.21|2506.51|2515.86|2507.16|2514.97|2506.27|37
1628033580000|2021-08-03 23:33:00|2515.35|2506.65|2516.05|2507.35|2516.27|2507.57|2515.25|2506.55|38
1628033590000|2021-08-03 23:33:10|2516.09|2507.39|2516.55|2507.85|2516.64|2507.94|2516.09|2507.39|35
1628033600000|2021-08-03 23:33:20|2516.59|2507.89|2514.77|2506.07|2516.59|2507.89|2514.72|2506.02|34
1628033610000|2021-08-03 23:33:30|2514.81|2506.11|2514.77|2506.07|2514.96|2506.26|2514.7|2506|34
1628033620000|2021-08-03 23:33:40|2514.87|2506.17|2514.82|2506.12|2515.01|2506.31|2514.72|2506.02|34
1628033630000|2021-08-03 23:33:50|2514.74|2506.04|2514.76|2506.06|2514.85|2506.15|2514.54|2505.84|38
1628033640000|2021-08-03 23:34:00|2514.81|2506.11|2514.95|2506.25|2514.97|2506.27|2514.6|2505.9|38
1628033650000|2021-08-03 23:34:10|2514.99|2506.29|2515.2|2506.5|2515.38|2506.68|2514.99|2506.29|33
1628033660000|2021-08-03 23:34:20|2515.28|2506.58|2516.36|2507.66|2516.59|2507.89|2515.18|2506.48|31
1628033670000|2021-08-03 23:34:30|2516.02|2507.32|2516.03|2507.33|2516.19|2507.49|2515.76|2507.06|37
1628033680000|2021-08-03 23:34:40|2516.01|2507.31|2517.21|2508.51|2517.21|2508.51|2516.01|2507.31|29
1628033690000|2021-08-03 23:34:50|2517.2|2508.5|2518.27|2509.57|2518.39|2509.69|2517.19|2508.49|37
1628033700000|2021-08-03 23:35:00|2518.23|2509.53|2518.52|2509.82|2518.89|2510.19|2517.31|2508.61|39
1628033710000|2021-08-03 23:35:10|2518.06|2509.36|2518.97|2510.27|2518.97|2510.27|2518.04|2509.34|39
1628033720000|2021-08-03 23:35:20|2519.35|2510.65|2519.95|2511.25|2520.43|2511.73|2519.35|2510.65|34
1628033730000|2021-08-03 23:35:30|2519.96|2511.26|2520.5|2511.8|2520.54|2511.84|2519.81|2511.11|31
1628033740000|2021-08-03 23:35:40|2520.69|2511.99|2521.15|2512.45|2521.26|2512.56|2519.97|2511.27|34
1628033750000|2021-08-03 23:35:50|2521.16|2512.46|2519.96|2511.26|2521.19|2512.49|2519.96|2511.26|35
1628033760000|2021-08-03 23:36:00|2519.97|2511.27|2520.55|2511.85|2521.5|2512.8|2519.79|2511.09|33
1628033770000|2021-08-03 23:36:10|2520.45|2511.75|2525.38|2516.68|2525.44|2516.74|2519.96|2511.26|36
1628033780000|2021-08-03 23:36:20|2525.15|2516.45|2523.58|2514.88|2525.31|2516.61|2523.31|2514.61|38
1628033790000|2021-08-03 23:36:30|2523.46|2514.76|2521.74|2513.04|2523.79|2515.09|2521.55|2512.85|40
1628033800000|2021-08-03 23:36:40|2521.87|2513.17|2521.71|2513.01|2521.87|2513.17|2520.84|2512.14|32
1628033810000|2021-08-03 23:36:50|2521.68|2512.98|2521.83|2513.13|2521.94|2513.24|2521.19|2512.49|34
1628033820000|2021-08-03 23:37:00|2521.86|2513.16|2521.48|2512.78|2521.86|2513.16|2520.43|2511.73|32
1628033830000|2021-08-03 23:37:10|2521.41|2512.71|2521.64|2512.94|2521.89|2513.19|2521.04|2512.34|29
1628033840000|2021-08-03 23:37:20|2521.51|2512.81|2521.12|2512.42|2521.75|2513.05|2521.07|2512.37|30
1628033850000|2021-08-03 23:37:30|2521.14|2512.44|2520.76|2512.06|2521.66|2512.96|2520.72|2512.02|34
1628033860000|2021-08-03 23:37:40|2520.75|2512.05|2521.66|2512.96|2521.67|2512.97|2520.38|2511.68|23
1628033870000|2021-08-03 23:37:50|2521.67|2512.97|2521.85|2513.15|2522.17|2513.47|2520.93|2512.23|37
1628033880000|2021-08-03 23:38:00|2522.02|2513.32|2522.08|2513.38|2522.46|2513.76|2521.88|2513.18|34
1628033890000|2021-08-03 23:38:10|2522.17|2513.47|2520.83|2512.13|2522.17|2513.47|2520.83|2512.13|34
1628033900000|2021-08-03 23:38:20|2521.06|2512.36|2520.08|2511.38|2521.08|2512.38|2519.75|2511.05|38
1628033910000|2021-08-03 23:38:30|2520.15|2511.45|2518.14|2509.44|2520.27|2511.57|2517.85|2509.15|33
1628033920000|2021-08-03 23:38:40|2517.95|2509.25|2517.66|2508.96|2518.68|2509.98|2517.65|2508.95|35
1628033930000|2021-08-03 23:38:50|2517.67|2508.97|2517.95|2509.25|2518.34|2509.64|2517.41|2508.71|37
1628033940000|2021-08-03 23:39:00|2517.96|2509.26|2517.3|2508.6|2518|2509.3|2517.29|2508.59|33
1628033950000|2021-08-03 23:39:10|2517.33|2508.63|2516.97|2508.27|2517.42|2508.72|2516.6|2507.9|33
1628033960000|2021-08-03 23:39:20|2517.17|2508.47|2516.82|2508.12|2517.22|2508.52|2516.82|2508.12|32
1628033970000|2021-08-03 23:39:30|2516.86|2508.16|2516.17|2507.47|2517.83|2509.13|2516.08|2507.38|35
1628033980000|2021-08-03 23:39:40|2516.13|2507.43|2516.63|2507.93|2516.71|2508.01|2516.13|2507.43|36
1628033990000|2021-08-03 23:39:50|2516.61|2507.91|2516.96|2508.26|2517.03|2508.33|2516.61|2507.91|32
1628034000000|2021-08-03 23:40:00|2516.97|2508.27|2517.7|2509|2517.87|2509.17|2516.92|2508.22|36
1628034010000|2021-08-03 23:40:10|2517.62|2508.92|2517.59|2508.89|2517.88|2509.18|2517.32|2508.62|37
1628034020000|2021-08-03 23:40:20|2517.58|2508.88|2517.29|2508.59|2518.01|2509.31|2517.29|2508.59|22
1628034030000|2021-08-03 23:40:30|2517.34|2508.64|2516.3|2507.6|2517.36|2508.66|2516.09|2507.39|32
1628034040000|2021-08-03 23:40:40|2516.33|2507.63|2516.57|2507.87|2516.68|2507.98|2516.3|2507.6|35
1628034050000|2021-08-03 23:40:50|2516.75|2508.05|2517.64|2508.94|2517.78|2509.08|2516.47|2507.77|34
1628034060000|2021-08-03 23:41:00|2517.67|2508.97|2516.59|2507.89|2517.67|2508.97|2516.49|2507.79|29
1628034070000|2021-08-03 23:41:10|2516.93|2508.23|2517.45|2508.75|2517.78|2509.08|2516.75|2508.05|34
1628034080000|2021-08-03 23:41:20|2517.59|2508.89|2517.47|2508.77|2517.73|2509.03|2517.35|2508.65|37
1628034090000|2021-08-03 23:41:30|2517.48|2508.78|2518.6|2509.9|2518.6|2509.9|2517.36|2508.66|35
1628034100000|2021-08-03 23:41:40|2518.69|2509.99|2519.17|2510.47|2519.18|2510.48|2518.69|2509.99|33
1628034110000|2021-08-03 23:41:50|2519.13|2510.43|2519.69|2510.99|2519.69|2510.99|2519.07|2510.37|30
1628034120000|2021-08-03 23:42:00|2519.97|2511.27|2518.44|2509.74|2520.23|2511.53|2518.35|2509.65|39
1628034130000|2021-08-03 23:42:10|2518.58|2509.88|2517.84|2509.14|2518.69|2509.99|2517.84|2509.14|29
1628034140000|2021-08-03 23:42:20|2518|2509.3|2518.86|2510.16|2519.16|2510.46|2518|2509.3|34
1628034150000|2021-08-03 23:42:30|2518.9|2510.2|2518.69|2509.99|2518.92|2510.22|2518.48|2509.78|30
1628034160000|2021-08-03 23:42:40|2518.68|2509.98|2518.64|2509.94|2518.96|2510.26|2518.43|2509.73|31
1628034170000|2021-08-03 23:42:50|2518.9|2510.2|2518.91|2510.21|2518.95|2510.25|2518.59|2509.89|29
1628034180000|2021-08-03 23:43:00|2518.94|2510.24|2518.92|2510.22|2520.17|2511.47|2518.65|2509.95|33
1628034190000|2021-08-03 23:43:10|2518.89|2510.19|2519.84|2511.14|2519.86|2511.16|2518.8|2510.1|39
1628034200000|2021-08-03 23:43:20|2519.9|2511.2|2520.43|2511.73|2520.49|2511.79|2519.54|2510.84|36
1628034210000|2021-08-03 23:43:30|2520.46|2511.76|2520.66|2511.96|2520.86|2512.16|2520.39|2511.69|33
1628034220000|2021-08-03 23:43:40|2520.89|2512.19|2520.54|2511.84|2520.93|2512.23|2519.51|2510.81|35
1628034230000|2021-08-03 23:43:50|2520.21|2511.51|2519.74|2511.04|2520.54|2511.84|2519.52|2510.82|33
1628034240000|2021-08-03 23:44:00|2519.71|2511.01|2519.36|2510.66|2519.83|2511.13|2519.22|2510.52|31
1628034250000|2021-08-03 23:44:10|2519.37|2510.67|2520.52|2511.82|2520.52|2511.82|2519.27|2510.57|28
1628034260000|2021-08-03 23:44:20|2520.44|2511.74|2520.1|2511.4|2520.67|2511.97|2519.43|2510.73|33
1628034270000|2021-08-03 23:44:30|2520.3|2511.6|2520.51|2511.81|2520.58|2511.88|2520.21|2511.51|24
1628034280000|2021-08-03 23:44:40|2520.47|2511.77|2520.5|2511.8|2520.62|2511.92|2520.09|2511.39|29
1628034290000|2021-08-03 23:44:50|2520.51|2511.81|2521.35|2512.65|2521.76|2513.06|2520.49|2511.79|35
1628034300000|2021-08-03 23:45:00|2521.27|2512.57|2522.2|2513.5|2522.38|2513.68|2521.23|2512.53|35
1628034310000|2021-08-03 23:45:10|2522.11|2513.41|2520.65|2511.95|2522.18|2513.48|2520.6|2511.9|38
1628034320000|2021-08-03 23:45:20|2520.62|2511.92|2521.14|2512.44|2521.9|2513.2|2520.62|2511.92|33
1628034330000|2021-08-03 23:45:30|2521.19|2512.49|2520.64|2511.94|2521.94|2513.24|2520.64|2511.94|37
1628034340000|2021-08-03 23:45:40|2520.77|2512.07|2518.56|2509.86|2520.77|2512.07|2518.02|2509.32|37
1628034350000|2021-08-03 23:45:50|2518.45|2509.75|2519.27|2510.57|2519.29|2510.59|2518.06|2509.36|32
1628034360000|2021-08-03 23:46:00|2519.25|2510.55|2519.39|2510.69|2519.61|2510.91|2519.25|2510.55|36
1628034370000|2021-08-03 23:46:10|2519.4|2510.7|2519.57|2510.87|2519.57|2510.87|2519.27|2510.57|32
1628034380000|2021-08-03 23:46:20|2519.5|2510.8|2519.46|2510.76|2519.58|2510.88|2519.41|2510.71|30
1628034390000|2021-08-03 23:46:30|2519.51|2510.81|2518.52|2509.82|2519.51|2510.81|2517.57|2508.87|39
1628034400000|2021-08-03 23:46:40|2518.65|2509.95|2518.73|2510.03|2519.05|2510.35|2518.58|2509.88|37
1628034410000|2021-08-03 23:46:50|2518.87|2510.17|2518.19|2509.49|2518.92|2510.22|2518.19|2509.49|36
1628034420000|2021-08-03 23:47:00|2518.3|2509.6|2519.93|2511.23|2519.98|2511.28|2517.64|2508.94|36
1628034430000|2021-08-03 23:47:10|2519.86|2511.16|2519.94|2511.24|2520.03|2511.33|2519.6|2510.9|30
1628034440000|2021-08-03 23:47:20|2519.92|2511.22|2521.3|2512.6|2521.37|2512.67|2519.92|2511.22|28
1628034450000|2021-08-03 23:47:30|2521.29|2512.59|2521.98|2513.28|2522.03|2513.33|2521.2|2512.5|23
1628034460000|2021-08-03 23:47:40|2522.05|2513.35|2522.12|2513.42|2522.46|2513.76|2521.11|2512.41|37
1628034470000|2021-08-03 23:47:50|2522.13|2513.43|2521.56|2512.86|2522.13|2513.43|2521.42|2512.72|34
1628034480000|2021-08-03 23:48:00|2521.54|2512.84|2521.27|2512.57|2521.72|2513.02|2521.26|2512.56|35
1628034490000|2021-08-03 23:48:10|2521.39|2512.69|2521.08|2512.38|2521.61|2512.91|2520.95|2512.25|37
1628034500000|2021-08-03 23:48:20|2521.07|2512.37|2521.76|2513.06|2521.91|2513.21|2521.03|2512.33|34
1628034510000|2021-08-03 23:48:30|2521.75|2513.05|2523.76|2515.06|2523.76|2515.06|2521.33|2512.63|37
1628034520000|2021-08-03 23:48:40|2523.57|2514.87|2523.37|2514.67|2523.85|2515.15|2523.14|2514.44|36
1628034530000|2021-08-03 23:48:50|2523.3|2514.6|2523.61|2514.91|2523.65|2514.95|2522.15|2513.45|34
1628034540000|2021-08-03 23:49:00|2523.69|2514.99|2523.1|2514.4|2523.83|2515.13|2523.01|2514.31|26
1628034550000|2021-08-03 23:49:10|2523.19|2514.49|2523.24|2514.54|2523.71|2515.01|2522.88|2514.18|34
1628034560000|2021-08-03 23:49:20|2523.32|2514.62|2522.32|2513.62|2523.32|2514.62|2522.32|2513.62|37
1628034570000|2021-08-03 23:49:30|2522.33|2513.63|2523.35|2514.65|2523.51|2514.81|2522.31|2513.61|38
1628034580000|2021-08-03 23:49:40|2523.3|2514.6|2522.68|2513.98|2523.5|2514.8|2522.16|2513.46|40
1628034590000|2021-08-03 23:49:50|2522.76|2514.06|2523.19|2514.49|2524.39|2515.69|2522.76|2514.06|40
1628034600000|2021-08-03 23:50:00|2523.2|2514.5|2522.23|2513.53|2523.46|2514.76|2522.23|2513.53|39
1628034610000|2021-08-03 23:50:10|2521.93|2513.23|2521.96|2513.26|2522.1|2513.4|2521.64|2512.94|34
1628034620000|2021-08-03 23:50:20|2521.95|2513.25|2522.99|2514.29|2523.03|2514.33|2521.45|2512.75|35
1628034630000|2021-08-03 23:50:30|2522.95|2514.25|2522.86|2514.16|2523.16|2514.46|2522.67|2513.97|37
1628034640000|2021-08-03 23:50:40|2522.93|2514.23|2522.52|2513.82|2522.93|2514.23|2522.08|2513.38|29
1628034650000|2021-08-03 23:50:50|2522.53|2513.83|2522.47|2513.77|2522.88|2514.18|2522.02|2513.32|28
1628034660000|2021-08-03 23:51:00|2522.46|2513.76|2522.01|2513.31|2522.64|2513.94|2521.9|2513.2|27
1628034670000|2021-08-03 23:51:10|2522.03|2513.33|2521.36|2512.66|2522.06|2513.36|2521.06|2512.36|37
1628034680000|2021-08-03 23:51:20|2521.35|2512.65|2520.88|2512.18|2521.56|2512.86|2520.51|2511.81|37
1628034690000|2021-08-03 23:51:30|2521.02|2512.32|2520.52|2511.82|2521.02|2512.32|2520.21|2511.51|36
1628034700000|2021-08-03 23:51:40|2520.67|2511.97|2520.35|2511.65|2520.87|2512.17|2520.25|2511.55|39
1628034710000|2021-08-03 23:51:50|2520.45|2511.75|2520.19|2511.49|2520.87|2512.17|2519.94|2511.24|37
1628034720000|2021-08-03 23:52:00|2520.18|2511.48|2520.42|2511.72|2520.52|2511.82|2519.97|2511.27|38
1628034730000|2021-08-03 23:52:10|2520.68|2511.98|2520.1|2511.4|2520.75|2512.05|2519.99|2511.29|40
1628034740000|2021-08-03 23:52:20|2519.99|2511.29|2521.12|2512.42|2521.22|2512.52|2519.99|2511.29|34
1628034750000|2021-08-03 23:52:30|2521.13|2512.43|2521.57|2512.87|2521.57|2512.87|2521.1|2512.4|24
1628034760000|2021-08-03 23:52:40|2521.6|2512.9|2520.58|2511.88|2522.24|2513.54|2520.52|2511.82|35
1628034770000|2021-08-03 23:52:50|2520.61|2511.91|2520.65|2511.95|2520.97|2512.27|2520.28|2511.58|30
1628034780000|2021-08-03 23:53:00|2520.69|2511.99|2518.79|2510.09|2520.7|2512|2518.79|2510.09|32
1628034790000|2021-08-03 23:53:10|2518.88|2510.18|2520.01|2511.31|2520.38|2511.68|2518.53|2509.83|38
1628034800000|2021-08-03 23:53:20|2520.06|2511.36|2519.03|2510.33|2520.35|2511.65|2519.03|2510.33|38
1628034810000|2021-08-03 23:53:30|2519.04|2510.34|2518.87|2510.17|2519.88|2511.18|2518.87|2510.17|38
1628034820000|2021-08-03 23:53:40|2518.88|2510.18|2516.96|2508.26|2518.88|2510.18|2516.96|2508.26|39
1628034830000|2021-08-03 23:53:50|2516.83|2508.13|2515.98|2507.28|2516.83|2508.13|2515.92|2507.22|36
1628034840000|2021-08-03 23:54:00|2515.99|2507.29|2515.17|2506.47|2516.37|2507.67|2514.83|2506.13|38
1628034850000|2021-08-03 23:54:10|2515.2|2506.5|2516.58|2507.88|2517.1|2508.4|2515.2|2506.5|38
1628034860000|2021-08-03 23:54:20|2516.69|2507.99|2516.69|2507.99|2516.9|2508.2|2516.21|2507.51|31
1628034870000|2021-08-03 23:54:30|2516.67|2507.97|2516.26|2507.56|2517|2508.3|2516.26|2507.56|24
1628034880000|2021-08-03 23:54:40|2515.87|2507.17|2515.2|2506.5|2515.87|2507.17|2515.17|2506.47|34
1628034890000|2021-08-03 23:54:50|2515.14|2506.44|2513.79|2505.09|2515.24|2506.54|2513.79|2505.09|34
1628034900000|2021-08-03 23:55:00|2513.62|2504.92|2513.13|2504.43|2513.78|2505.08|2512.72|2504.02|38
1628034910000|2021-08-03 23:55:10|2513.06|2504.36|2512.64|2503.94|2513.55|2504.85|2512.64|2503.94|35
1628034920000|2021-08-03 23:55:20|2512.61|2503.91|2511.17|2502.47|2512.61|2503.91|2511.14|2502.44|36
1628034930000|2021-08-03 23:55:30|2511.16|2502.46|2510.95|2502.25|2511.5|2502.8|2510.95|2502.25|29
1628034940000|2021-08-03 23:55:40|2510.96|2502.26|2510.17|2501.47|2511.14|2502.44|2509.98|2501.28|37
1628034950000|2021-08-03 23:55:50|2510.16|2501.46|2500.64|2491.94|2510.41|2501.71|2500.64|2491.94|40
1628034960000|2021-08-03 23:56:00|2500.99|2492.29|2503|2494.3|2503.45|2494.75|2499.51|2490.81|39
1628034970000|2021-08-03 23:56:10|2503.12|2494.42|2504.44|2495.74|2505.93|2497.23|2503|2494.3|34
1628034980000|2021-08-03 23:56:20|2503.84|2495.14|2503.25|2494.55|2504.13|2495.43|2501.91|2493.21|40
1628034990000|2021-08-03 23:56:30|2503.52|2494.82|2504.63|2495.93|2505|2496.3|2502.54|2493.84|39
1628035000000|2021-08-03 23:56:40|2504.32|2495.62|2505.86|2497.16|2506.35|2497.65|2504.32|2495.62|38
1628035010000|2021-08-03 23:56:50|2505.85|2497.15|2505.93|2497.23|2506.3|2497.6|2505.8|2497.1|38
1628035020000|2021-08-03 23:57:00|2505.91|2497.21|2499.78|2491.08|2506.2|2497.5|2499.61|2490.91|40
1628035030000|2021-08-03 23:57:10|2500.41|2491.71|2501.27|2492.57|2501.85|2493.15|2499.78|2491.08|40
1628035040000|2021-08-03 23:57:20|2501.44|2492.74|2503.81|2495.11|2504.02|2495.32|2501.24|2492.54|40
1628035050000|2021-08-03 23:57:30|2503.82|2495.12|2503.31|2494.61|2503.91|2495.21|2502.48|2493.78|40
1628035060000|2021-08-03 23:57:40|2503.56|2494.86|2504.62|2495.92|2505.36|2496.66|2503.56|2494.86|39
1628035070000|2021-08-03 23:57:50|2504.57|2495.87|2505.67|2496.97|2506.07|2497.37|2504.57|2495.87|39
1628035080000|2021-08-03 23:58:00|2505.43|2496.73|2505.91|2497.21|2506.1|2497.4|2504.99|2496.29|38
1628035090000|2021-08-03 23:58:10|2505.68|2496.98|2505.25|2496.55|2505.92|2497.22|2504.83|2496.13|39
1628035100000|2021-08-03 23:58:20|2505.49|2496.79|2506|2497.3|2506|2497.3|2505.21|2496.51|36
1628035110000|2021-08-03 23:58:30|2505.72|2497.02|2504.76|2496.06|2505.96|2497.26|2504.76|2496.06|34
1628035120000|2021-08-03 23:58:40|2504.8|2496.1|2506.31|2497.61|2506.32|2497.62|2504.77|2496.07|32
1628035130000|2021-08-03 23:58:50|2505.78|2497.08|2505.99|2497.29|2506.23|2497.53|2505.72|2497.02|31
1628035140000|2021-08-03 23:59:00|2506.03|2497.33|2506.55|2497.85|2506.55|2497.85|2505.99|2497.29|30
1628035150000|2021-08-03 23:59:10|2506.58|2497.88|2507.47|2498.77|2507.59|2498.89|2506.51|2497.81|34
1628035160000|2021-08-03 23:59:20|2507.52|2498.82|2507.48|2498.78|2508.02|2499.32|2507.2|2498.5|23
1628035170000|2021-08-03 23:59:30|2507.5|2498.8|2512.95|2504.25|2512.97|2504.27|2507.5|2498.8|37
1628035180000|2021-08-03 23:59:40|2512.65|2503.95|2512.01|2503.31|2512.88|2504.18|2510.5|2501.8|39
1628035190000|2021-08-03 23:59:50|2511.92|2503.22|2512.42|2503.72|2512.95|2504.25|2511.66|2502.96|37
1628035200000|2021-08-04 00:00:00|2512.54|2503.84|2513.35|2504.65|2513.74|2505.04|2512.42|2503.72|39
1628035210000|2021-08-04 00:00:10|2513.23|2504.53|2510.25|2501.55|2513.38|2504.68|2510.18|2501.48|39
1628035220000|2021-08-04 00:00:20|2510.24|2501.54|2514.21|2505.51|2514.61|2505.91|2510.21|2501.51|37
1628035230000|2021-08-04 00:00:30|2513.99|2505.29|2514.54|2505.84|2515.73|2507.03|2513.99|2505.29|31
1628035240000|2021-08-04 00:00:40|2514.38|2505.68|2515.71|2507.01|2517|2508.3|2514.38|2505.68|35
1628035250000|2021-08-04 00:00:50|2515.73|2507.03|2516.26|2507.56|2516.74|2508.04|2514.72|2506.02|38
1628035260000|2021-08-04 00:01:00|2516.24|2507.54|2515.74|2507.04|2517.12|2508.42|2515.66|2506.96|40
1628035270000|2021-08-04 00:01:10|2515.69|2506.99|2517.28|2508.58|2517.73|2509.03|2515.69|2506.99|36
1628035280000|2021-08-04 00:01:20|2517.47|2508.77|2514.31|2505.61|2517.87|2509.17|2514.31|2505.61|39
1628035290000|2021-08-04 00:01:30|2514.41|2505.71|2518.31|2509.61|2519.12|2510.42|2514.41|2505.71|36
1628035300000|2021-08-04 00:01:40|2518.73|2510.03|2521.05|2512.35|2521.05|2512.35|2517.76|2509.06|32
1628035310000|2021-08-04 00:01:50|2521.39|2512.69|2522|2513.3|2522.67|2513.97|2520.47|2511.77|30
1628035320000|2021-08-04 00:02:00|2522.11|2513.41|2526.09|2517.39|2526.09|2517.39|2521.44|2512.74|39
1628035330000|2021-08-04 00:02:10|2526.3|2517.6|2520.68|2511.98|2526.6|2517.9|2520.51|2511.81|37
1628035340000|2021-08-04 00:02:20|2521.36|2512.66|2518.83|2510.13|2521.41|2512.71|2518.68|2509.98|36
1628035350000|2021-08-04 00:02:30|2518.81|2510.11|2517.84|2509.14|2519.42|2510.72|2517.65|2508.95|40
1628035360000|2021-08-04 00:02:40|2517.88|2509.18|2514.81|2506.11|2518.26|2509.56|2514.53|2505.83|38
1628035370000|2021-08-04 00:02:50|2514.76|2506.06|2515.96|2507.26|2516.43|2507.73|2514.32|2505.62|40
1628035380000|2021-08-04 00:03:00|2516.29|2507.59|2516.56|2507.86|2517.08|2508.38|2514.92|2506.22|39
1628035390000|2021-08-04 00:03:10|2516.44|2507.74|2513.77|2505.07|2517.11|2508.41|2513.77|2505.07|39
1628035400000|2021-08-04 00:03:20|2513.86|2505.16|2510.78|2502.08|2514.25|2505.55|2510.78|2502.08|40
1628035410000|2021-08-04 00:03:30|2510.75|2502.05|2508.23|2499.53|2510.75|2502.05|2507.98|2499.28|37
1628035420000|2021-08-04 00:03:40|2507.96|2499.26|2506.33|2497.63|2508.11|2499.41|2506.24|2497.54|38
1628035430000|2021-08-04 00:03:50|2506.18|2497.48|2506.95|2498.25|2506.97|2498.27|2505.49|2496.79|38
1628035440000|2021-08-04 00:04:00|2506.9|2498.2|2504.86|2496.16|2506.9|2498.2|2502.58|2493.88|36
1628035450000|2021-08-04 00:04:10|2505.69|2496.99|2505.47|2496.77|2505.96|2497.26|2504.21|2495.51|40
1628035460000|2021-08-04 00:04:20|2505.31|2496.61|2507.04|2498.34|2507.06|2498.36|2505.31|2496.61|33
1628035470000|2021-08-04 00:04:30|2507|2498.3|2507.81|2499.11|2508.61|2499.91|2506.96|2498.26|33
1628035480000|2021-08-04 00:04:40|2507.77|2499.07|2509.59|2500.89|2509.59|2500.89|2507.77|2499.07|33
1628035490000|2021-08-04 00:04:50|2509.99|2501.29|2510.42|2501.72|2510.8|2502.1|2509.81|2501.11|34
1628035500000|2021-08-04 00:05:00|2510.51|2501.81|2508.01|2499.31|2510.57|2501.87|2507.97|2499.27|33
1628035510000|2021-08-04 00:05:10|2508.14|2499.44|2508.13|2499.43|2508.25|2499.55|2507.06|2498.36|32
1628035520000|2021-08-04 00:05:20|2508.02|2499.32|2509.94|2501.24|2510.09|2501.39|2507.74|2499.04|39
1628035530000|2021-08-04 00:05:30|2509.91|2501.21|2510.42|2501.72|2510.57|2501.87|2509.26|2500.56|37
1628035540000|2021-08-04 00:05:40|2510.39|2501.69|2507.7|2499|2511.11|2502.41|2507.7|2499|39
1628035550000|2021-08-04 00:05:50|2507.68|2498.98|2507.9|2499.2|2508.11|2499.41|2507.68|2498.98|35
1628035560000|2021-08-04 00:06:00|2507.87|2499.17|2505.29|2496.59|2507.88|2499.18|2505.29|2496.59|36
1628035570000|2021-08-04 00:06:10|2505.28|2496.58|2504.35|2495.65|2505.28|2496.58|2503.85|2495.15|34
1628035580000|2021-08-04 00:06:20|2504.14|2495.44|2504.22|2495.52|2504.78|2496.08|2503.88|2495.18|35
1628035590000|2021-08-04 00:06:30|2504.13|2495.43|2504.69|2495.99|2504.73|2496.03|2503.91|2495.21|36
1628035600000|2021-08-04 00:06:40|2504.71|2496.01|2506.3|2497.6|2506.3|2497.6|2504.64|2495.94|33
1628035610000|2021-08-04 00:06:50|2506.24|2497.54|2505.29|2496.59|2506.24|2497.54|2505.25|2496.55|29
1628035620000|2021-08-04 00:07:00|2505.33|2496.63|2504.48|2495.78|2506.86|2498.16|2504.48|2495.78|37
1628035630000|2021-08-04 00:07:10|2504.41|2495.71|2504.6|2495.9|2504.6|2495.9|2503.38|2494.68|36
1628035640000|2021-08-04 00:07:20|2504.57|2495.87|2504.43|2495.73|2505.17|2496.47|2504.43|2495.73|37
1628035650000|2021-08-04 00:07:30|2504.73|2496.03|2505.85|2497.15|2506.24|2497.54|2504.45|2495.75|38
1628035660000|2021-08-04 00:07:40|2505.83|2497.13|2504.94|2496.24|2506.01|2497.31|2504.94|2496.24|35
1628035670000|2021-08-04 00:07:50|2504.46|2495.76|2503.33|2494.63|2504.85|2496.15|2503.33|2494.63|36
1628035680000|2021-08-04 00:08:00|2502.87|2494.17|2504.83|2496.13|2504.83|2496.13|2502.87|2494.17|39
1628035690000|2021-08-04 00:08:10|2504.84|2496.14|2502.8|2494.1|2505.8|2497.1|2502.8|2494.1|37
1628035700000|2021-08-04 00:08:20|2502.64|2493.94|2501.85|2493.15|2503.05|2494.35|2501.64|2492.94|40
1628035710000|2021-08-04 00:08:30|2501.92|2493.22|2501.82|2493.12|2502.43|2493.73|2501.44|2492.74|35
1628035720000|2021-08-04 00:08:40|2501.89|2493.19|2503.49|2494.79|2503.57|2494.87|2501.89|2493.19|38
1628035730000|2021-08-04 00:08:50|2503.74|2495.04|2507.24|2498.54|2507.24|2498.54|2503.35|2494.65|35
1628035740000|2021-08-04 00:09:00|2507.16|2498.46|2507.08|2498.38|2507.16|2498.46|2506.5|2497.8|34
1628035750000|2021-08-04 00:09:10|2507.04|2498.34|2504.76|2496.06|2507.09|2498.39|2504.61|2495.91|37
1628035760000|2021-08-04 00:09:20|2504.85|2496.15|2503.79|2495.09|2505|2496.3|2503.53|2494.83|31
1628035770000|2021-08-04 00:09:30|2503.81|2495.11|2504.83|2496.13|2504.88|2496.18|2503.81|2495.11|35
1628035780000|2021-08-04 00:09:40|2504.85|2496.15|2503.74|2495.04|2504.85|2496.15|2503.73|2495.03|34
1628035790000|2021-08-04 00:09:50|2503.66|2494.96|2502.18|2493.48|2503.72|2495.02|2502.14|2493.44|32
1628035800000|2021-08-04 00:10:00|2502.28|2493.58|2502.75|2494.05|2502.99|2494.29|2502.28|2493.58|37
1628035810000|2021-08-04 00:10:10|2502.73|2494.03|2503.97|2495.27|2504|2495.3|2502.73|2494.03|34
1628035820000|2021-08-04 00:10:20|2503.98|2495.28|2504.02|2495.32|2504.09|2495.39|2503.56|2494.86|34
1628035830000|2021-08-04 00:10:30|2503.99|2495.29|2503.21|2494.51|2504.44|2495.74|2503.21|2494.51|35
1628035840000|2021-08-04 00:10:40|2503.24|2494.54|2501.7|2493|2503.34|2494.64|2501.63|2492.93|33
1628035850000|2021-08-04 00:10:50|2501.72|2493.02|2498.68|2489.98|2501.74|2493.04|2497.75|2489.05|38
1628035860000|2021-08-04 00:11:00|2498.87|2490.17|2495.17|2486.47|2498.96|2490.26|2494.14|2485.44|39
1628035870000|2021-08-04 00:11:10|2495.07|2486.37|2494.49|2485.79|2496.74|2488.04|2493.62|2484.92|40
1628035880000|2021-08-04 00:11:20|2494.45|2485.75|2492.76|2484.06|2494.87|2486.17|2492.43|2483.73|36
1628035890000|2021-08-04 00:11:30|2492.73|2484.03|2496.27|2487.57|2496.27|2487.57|2492.73|2484.03|38
1628035900000|2021-08-04 00:11:40|2495.82|2487.12|2494.46|2485.76|2497.33|2488.63|2494.2|2485.5|40
1628035910000|2021-08-04 00:11:50|2494.35|2485.65|2495.63|2486.93|2495.7|2487|2493.77|2485.07|39
1628035920000|2021-08-04 00:12:00|2495.95|2487.25|2496.57|2487.87|2497.48|2488.78|2495.33|2486.63|37
1628035930000|2021-08-04 00:12:10|2496.77|2488.07|2496.94|2488.24|2497.32|2488.62|2496.46|2487.76|40
1628035940000|2021-08-04 00:12:20|2496.9|2488.2|2496.47|2487.77|2497.57|2488.87|2496.21|2487.51|34
1628035950000|2021-08-04 00:12:30|2496.43|2487.73|2497.06|2488.36|2497.45|2488.75|2496.43|2487.73|37
1628035960000|2021-08-04 00:12:40|2497.07|2488.37|2497.11|2488.41|2497.33|2488.63|2496.79|2488.09|28
1628035970000|2021-08-04 00:12:50|2496.93|2488.23|2496.6|2487.9|2497.48|2488.78|2495.7|2487|31
1628035980000|2021-08-04 00:13:00|2496.77|2488.07|2493.28|2484.58|2497.35|2488.65|2493.09|2484.39|35
1628035990000|2021-08-04 00:13:10|2493.31|2484.61|2491.81|2483.11|2493.53|2484.83|2491.6|2482.9|35
1628036000000|2021-08-04 00:13:20|2491.8|2483.1|2491.46|2482.76|2492.06|2483.36|2490.95|2482.25|38
1628036010000|2021-08-04 00:13:30|2491.45|2482.75|2490.39|2481.69|2491.62|2482.92|2489.12|2480.42|37
1628036020000|2021-08-04 00:13:40|2490.35|2481.65|2489.7|2481|2490.51|2481.81|2488.12|2479.42|38
1628036030000|2021-08-04 00:13:50|2489.84|2481.14|2490.69|2481.99|2491.64|2482.94|2489.84|2481.14|37
1628036040000|2021-08-04 00:14:00|2490.61|2481.91|2493.47|2484.77|2493.49|2484.79|2490.61|2481.91|34
1628036050000|2021-08-04 00:14:10|2493.58|2484.88|2493.12|2484.42|2494.31|2485.61|2493.12|2484.42|38
1628036060000|2021-08-04 00:14:20|2492.94|2484.24|2492.76|2484.06|2493.21|2484.51|2492.65|2483.95|35
1628036070000|2021-08-04 00:14:30|2492.63|2483.93|2492.47|2483.77|2493.42|2484.72|2492.29|2483.59|37
1628036080000|2021-08-04 00:14:40|2492.39|2483.69|2489.99|2481.29|2492.47|2483.77|2489.99|2481.29|37
1628036090000|2021-08-04 00:14:50|2489.9|2481.2|2490.14|2481.44|2490.14|2481.44|2488.8|2480.1|33
1628036100000|2021-08-04 00:15:00|2490.28|2481.58|2492.71|2484.01|2492.74|2484.04|2490.22|2481.52|40
1628036110000|2021-08-04 00:15:10|2492.47|2483.77|2493.1|2484.4|2493.35|2484.65|2492.11|2483.41|40
1628036120000|2021-08-04 00:15:20|2493.05|2484.35|2494.68|2485.98|2494.87|2486.17|2493.05|2484.35|39
1628036130000|2021-08-04 00:15:30|2494.67|2485.97|2495.78|2487.08|2496.26|2487.56|2494.66|2485.96|33
1628036140000|2021-08-04 00:15:40|2495.77|2487.07|2496.56|2487.86|2496.56|2487.86|2495.37|2486.67|37
1628036150000|2021-08-04 00:15:50|2496.51|2487.81|2496.81|2488.11|2497.55|2488.85|2496.32|2487.62|31
1628036160000|2021-08-04 00:16:00|2496.83|2488.13|2496.47|2487.77|2496.86|2488.16|2496.29|2487.59|35
1628036170000|2021-08-04 00:16:10|2496.44|2487.74|2493.78|2485.08|2496.44|2487.74|2493.64|2484.94|35
1628036180000|2021-08-04 00:16:20|2494.07|2485.37|2492.66|2483.96|2494.32|2485.62|2492.64|2483.94|37
1628036190000|2021-08-04 00:16:30|2493.09|2484.39|2494.28|2485.58|2494.28|2485.58|2492.6|2483.9|34
1628036200000|2021-08-04 00:16:40|2494.31|2485.61|2495.07|2486.37|2495.09|2486.39|2494.2|2485.5|37
1628036210000|2021-08-04 00:16:50|2494.99|2486.29|2495.24|2486.54|2495.76|2487.06|2494.95|2486.25|39
1628036220000|2021-08-04 00:17:00|2495.45|2486.75|2495.93|2487.23|2496.23|2487.53|2495.01|2486.31|38
1628036230000|2021-08-04 00:17:10|2495.97|2487.27|2496.78|2488.08|2497.49|2488.79|2495.97|2487.27|37
1628036240000|2021-08-04 00:17:20|2496.9|2488.2|2497.05|2488.35|2497.22|2488.52|2496.21|2487.51|37
1628036250000|2021-08-04 00:17:30|2497.04|2488.34|2497.11|2488.41|2497.45|2488.75|2496.49|2487.79|38
1628036260000|2021-08-04 00:17:40|2497.13|2488.43|2497.31|2488.61|2497.87|2489.17|2496.93|2488.23|38
1628036270000|2021-08-04 00:17:50|2497.38|2488.68|2498.47|2489.77|2498.47|2489.77|2497.35|2488.65|34
1628036280000|2021-08-04 00:18:00|2498.61|2489.91|2498.33|2489.63|2499.12|2490.42|2498.01|2489.31|38
1628036290000|2021-08-04 00:18:10|2498.31|2489.61|2497.63|2488.93|2498.31|2489.61|2497.53|2488.83|36
1628036300000|2021-08-04 00:18:20|2497.61|2488.91|2498.37|2489.67|2498.45|2489.75|2497.29|2488.59|33
1628036310000|2021-08-04 00:18:30|2498.3|2489.6|2498.33|2489.63|2498.41|2489.71|2498.17|2489.47|24
1628036320000|2021-08-04 00:18:40|2498.55|2489.85|2498.65|2489.95|2498.65|2489.95|2498.53|2489.83|17
1628036330000|2021-08-04 00:18:50|2498.66|2489.96|2499.04|2490.34|2499.23|2490.53|2498.63|2489.93|37
1628036340000|2021-08-04 00:19:00|2498.93|2490.23|2500.5|2491.8|2500.91|2492.21|2498.93|2490.23|39
1628036350000|2021-08-04 00:19:10|2500.42|2491.72|2499.11|2490.41|2500.43|2491.73|2498.92|2490.22|38
1628036360000|2021-08-04 00:19:20|2499|2490.3|2499.79|2491.09|2500|2491.3|2499|2490.3|39
1628036370000|2021-08-04 00:19:30|2499.78|2491.08|2500.64|2491.94|2500.68|2491.98|2499.68|2490.98|40
1628036380000|2021-08-04 00:19:40|2500.33|2491.63|2500.99|2492.29|2501.63|2492.93|2500.33|2491.63|35
1628036390000|2021-08-04 00:19:50|2501.08|2492.38|2501.11|2492.41|2501.37|2492.67|2501.02|2492.32|38
1628036400000|2021-08-04 00:20:00|2501.19|2492.49|2502.31|2493.61|2502.36|2493.66|2500.99|2492.29|39
1628036410000|2021-08-04 00:20:10|2502.29|2493.59|2501.34|2492.64|2502.52|2493.82|2501.17|2492.47|39
1628036420000|2021-08-04 00:20:20|2501.14|2492.44|2501.41|2492.71|2501.69|2492.99|2501.14|2492.44|37
1628036430000|2021-08-04 00:20:30|2501.45|2492.75|2499.27|2490.57|2501.45|2492.75|2499.27|2490.57|39
1628036440000|2021-08-04 00:20:40|2499.63|2490.93|2498.46|2489.76|2499.63|2490.93|2498.21|2489.51|33
1628036450000|2021-08-04 00:20:50|2498.23|2489.53|2497.25|2488.55|2498.47|2489.77|2497.18|2488.48|39
1628036460000|2021-08-04 00:21:00|2497.65|2488.95|2496.4|2487.7|2497.65|2488.95|2496.4|2487.7|37
1628036470000|2021-08-04 00:21:10|2496.04|2487.34|2497.57|2488.87|2497.61|2488.91|2496.03|2487.33|38
1628036480000|2021-08-04 00:21:20|2497.68|2488.98|2499.22|2490.52|2499.22|2490.52|2497.68|2488.98|29
1628036490000|2021-08-04 00:21:30|2499.16|2490.46|2497.39|2488.69|2499.16|2490.46|2497.36|2488.66|33
1628036500000|2021-08-04 00:21:40|2497.38|2488.68|2496.48|2487.78|2497.55|2488.85|2496.48|2487.78|35
1628036510000|2021-08-04 00:21:50|2496.52|2487.82|2497.55|2488.85|2497.61|2488.91|2496.52|2487.82|34
1628036520000|2021-08-04 00:22:00|2497.56|2488.86|2499.42|2490.72|2499.44|2490.74|2497.47|2488.77|33
1628036530000|2021-08-04 00:22:10|2499.43|2490.73|2501.29|2492.59|2501.51|2492.81|2499.32|2490.62|33
1628036540000|2021-08-04 00:22:20|2501.18|2492.48|2501.54|2492.84|2502.11|2493.41|2501.13|2492.43|38
1628036550000|2021-08-04 00:22:30|2501.5|2492.8|2502.57|2493.87|2502.74|2494.04|2501.49|2492.79|37
1628036560000|2021-08-04 00:22:40|2502.56|2493.86|2502.23|2493.53|2502.61|2493.91|2501.5|2492.8|37
1628036570000|2021-08-04 00:22:50|2502.26|2493.56|2500.64|2491.94|2502.26|2493.56|2500.49|2491.79|37
1628036580000|2021-08-04 00:23:00|2500.57|2491.87|2502.17|2493.47|2502.17|2493.47|2500.1|2491.4|38
1628036590000|2021-08-04 00:23:10|2502.05|2493.35|2500.89|2492.19|2502.2|2493.5|2500.86|2492.16|38
1628036600000|2021-08-04 00:23:20|2501.01|2492.31|2500.83|2492.13|2501.23|2492.53|2500.43|2491.73|35
1628036610000|2021-08-04 00:23:30|2500.91|2492.21|2500.43|2491.73|2501.19|2492.49|2500.21|2491.51|36
1628036620000|2021-08-04 00:23:40|2500.38|2491.68|2499.36|2490.66|2500.44|2491.74|2499.36|2490.66|30
1628036630000|2021-08-04 00:23:50|2499.26|2490.56|2499.57|2490.87|2500.04|2491.34|2499.25|2490.55|29
1628036640000|2021-08-04 00:24:00|2499.59|2490.89|2499.53|2490.83|2499.8|2491.1|2499.47|2490.77|32
1628036650000|2021-08-04 00:24:10|2499.56|2490.86|2499.04|2490.34|2499.57|2490.87|2498.9|2490.2|28
1628036660000|2021-08-04 00:24:20|2499.05|2490.35|2498.64|2489.94|2499.05|2490.35|2498.59|2489.89|29
1628036670000|2021-08-04 00:24:30|2498.63|2489.93|2498.41|2489.71|2498.98|2490.28|2497.94|2489.24|37
1628036680000|2021-08-04 00:24:40|2498.23|2489.53|2498.97|2490.27|2498.97|2490.27|2497.19|2488.49|39
1628036690000|2021-08-04 00:24:50|2498.94|2490.24|2498.92|2490.22|2499.2|2490.5|2498.88|2490.18|30
1628036700000|2021-08-04 00:25:00|2498.91|2490.21|2497.91|2489.21|2498.91|2490.21|2497.91|2489.21|34
1628036710000|2021-08-04 00:25:10|2497.87|2489.17|2498.69|2489.99|2498.69|2489.99|2497.72|2489.02|20
1628036720000|2021-08-04 00:25:20|2498.62|2489.92|2498.28|2489.58|2498.75|2490.05|2497.99|2489.29|34
1628036730000|2021-08-04 00:25:30|2498.24|2489.54|2498.17|2489.47|2498.32|2489.62|2498.13|2489.43|27
1628036740000|2021-08-04 00:25:40|2498.07|2489.37|2497.91|2489.21|2498.42|2489.72|2497.64|2488.94|30
1628036750000|2021-08-04 00:25:50|2497.82|2489.12|2497.46|2488.76|2498.43|2489.73|2497.46|2488.76|37
1628036760000|2021-08-04 00:26:00|2497.87|2489.17|2497.64|2488.94|2497.87|2489.17|2496.59|2487.89|38
1628036770000|2021-08-04 00:26:10|2497.59|2488.89|2496.98|2488.28|2498.23|2489.53|2496.58|2487.88|36
1628036780000|2021-08-04 00:26:20|2496.97|2488.27|2496.95|2488.25|2497.31|2488.61|2496.74|2488.04|36
1628036790000|2021-08-04 00:26:30|2496.93|2488.23|2497.28|2488.58|2497.41|2488.71|2496.93|2488.23|31
1628036800000|2021-08-04 00:26:40|2497.27|2488.57|2496.9|2488.2|2497.28|2488.58|2496.46|2487.76|40
1628036810000|2021-08-04 00:26:50|2496.77|2488.07|2496.84|2488.14|2497.06|2488.36|2496.53|2487.83|39
1628036820000|2021-08-04 00:27:00|2496.83|2488.13|2496.69|2487.99|2497.12|2488.42|2496.69|2487.99|25
1628036830000|2021-08-04 00:27:10|2496.73|2488.03|2496.36|2487.66|2496.93|2488.23|2496.36|2487.66|34
1628036840000|2021-08-04 00:27:20|2496.31|2487.61|2496.56|2487.86|2496.56|2487.86|2495|2486.3|30
1628036850000|2021-08-04 00:27:30|2496.55|2487.85|2495.29|2486.59|2496.55|2487.85|2495.2|2486.5|27
1628036860000|2021-08-04 00:27:40|2495.19|2486.49|2496.26|2487.56|2496.29|2487.59|2495.09|2486.39|37
1628036870000|2021-08-04 00:27:50|2496.27|2487.57|2496.67|2487.97|2496.71|2488.01|2496.1|2487.4|30
1628036880000|2021-08-04 00:28:00|2496.41|2487.71|2498.41|2489.71|2498.61|2489.91|2496.41|2487.71|34
1628036890000|2021-08-04 00:28:10|2498.36|2489.66|2496.9|2488.2|2498.42|2489.72|2496.64|2487.94|37
1628036900000|2021-08-04 00:28:20|2496.95|2488.25|2496.23|2487.53|2497.24|2488.54|2496.2|2487.5|39
1628036910000|2021-08-04 00:28:30|2496.22|2487.52|2495.27|2486.57|2496.35|2487.65|2494.83|2486.13|36
1628036920000|2021-08-04 00:28:40|2494.9|2486.2|2495.28|2486.58|2495.59|2486.89|2494.88|2486.18|39
1628036930000|2021-08-04 00:28:50|2495.09|2486.39|2495.17|2486.47|2495.29|2486.59|2494.85|2486.15|36
1628036940000|2021-08-04 00:29:00|2495.3|2486.6|2494.01|2485.31|2495.39|2486.69|2493.36|2484.66|37
1628036950000|2021-08-04 00:29:10|2494.05|2485.35|2493.44|2484.74|2494.17|2485.47|2493.21|2484.51|38
1628036960000|2021-08-04 00:29:20|2493.6|2484.9|2493.06|2484.36|2493.84|2485.14|2492.92|2484.22|39
1628036970000|2021-08-04 00:29:30|2493.18|2484.48|2492.92|2484.22|2493.37|2484.67|2492.92|2484.22|37
1628036980000|2021-08-04 00:29:40|2492.93|2484.23|2492.88|2484.18|2493.29|2484.59|2492.86|2484.16|38
1628036990000|2021-08-04 00:29:50|2492.93|2484.23|2492.26|2483.56|2493.18|2484.48|2492.12|2483.42|36
1628037000000|2021-08-04 00:30:00|2492.28|2483.58|2492.54|2483.84|2492.89|2484.19|2492.11|2483.41|37
1628037010000|2021-08-04 00:30:10|2492.56|2483.86|2492.36|2483.66|2492.85|2484.15|2492.03|2483.33|34
1628037020000|2021-08-04 00:30:20|2492.46|2483.76|2493.42|2484.72|2493.56|2484.86|2492.21|2483.51|37
1628037030000|2021-08-04 00:30:30|2493.33|2484.63|2491.63|2482.93|2493.54|2484.84|2491.63|2482.93|39
1628037040000|2021-08-04 00:30:40|2491.49|2482.79|2490.93|2482.23|2491.49|2482.79|2489.49|2480.79|40
1628037050000|2021-08-04 00:30:50|2491.07|2482.37|2489.65|2480.95|2491.13|2482.43|2489.65|2480.95|36
1628037060000|2021-08-04 00:31:00|2489.75|2481.05|2489.19|2480.49|2489.75|2481.05|2488.65|2479.95|35
1628037070000|2021-08-04 00:31:10|2489.26|2480.56|2487.88|2479.18|2489.4|2480.7|2487.64|2478.94|39
1628037080000|2021-08-04 00:31:20|2487.93|2479.23|2487.15|2478.45|2488.02|2479.32|2487.09|2478.39|40
1628037090000|2021-08-04 00:31:30|2487.07|2478.37|2490.42|2481.72|2490.42|2481.72|2487.05|2478.35|38
1628037100000|2021-08-04 00:31:40|2490.4|2481.7|2492.95|2484.25|2492.97|2484.27|2490.4|2481.7|38
1628037110000|2021-08-04 00:31:50|2492.93|2484.23|2491.77|2483.07|2493.36|2484.66|2491.77|2483.07|39
1628037120000|2021-08-04 00:32:00|2491.93|2483.23|2494.96|2486.26|2494.97|2486.27|2491.89|2483.19|37
1628037130000|2021-08-04 00:32:10|2494.92|2486.22|2496.94|2488.24|2496.94|2488.24|2494.9|2486.2|29
1628037140000|2021-08-04 00:32:20|2496.9|2488.2|2498|2489.3|2498|2489.3|2496.9|2488.2|35
1628037150000|2021-08-04 00:32:30|2498.09|2489.39|2498.65|2489.95|2498.65|2489.95|2497.86|2489.16|30
1628037160000|2021-08-04 00:32:40|2498.6|2489.9|2498.77|2490.07|2498.89|2490.19|2498.44|2489.74|34
1628037170000|2021-08-04 00:32:50|2498.84|2490.14|2498.58|2489.88|2498.84|2490.14|2498.28|2489.58|23
1628037180000|2021-08-04 00:33:00|2498.59|2489.89|2498.57|2489.87|2499.03|2490.33|2498.47|2489.77|36
1628037190000|2021-08-04 00:33:10|2498.59|2489.89|2498.45|2489.75|2499.07|2490.37|2498.45|2489.75|35
1628037200000|2021-08-04 00:33:20|2498.37|2489.67|2496|2487.3|2498.37|2489.67|2495.94|2487.24|37
1628037210000|2021-08-04 00:33:30|2495.9|2487.2|2495.77|2487.07|2496.05|2487.35|2495.56|2486.86|35
1628037220000|2021-08-04 00:33:40|2495.5|2486.8|2494.53|2485.83|2496.02|2487.32|2494.18|2485.48|37
1628037230000|2021-08-04 00:33:50|2494.7|2486|2494.23|2485.53|2494.97|2486.27|2493.9|2485.2|37
1628037240000|2021-08-04 00:34:00|2494.04|2485.34|2497.37|2488.67|2497.37|2488.67|2494.04|2485.34|39
1628037250000|2021-08-04 00:34:10|2497.33|2488.63|2497.8|2489.1|2498.28|2489.58|2497.26|2488.56|38
1628037260000|2021-08-04 00:34:20|2497.59|2488.89|2497.41|2488.71|2498.14|2489.44|2496.59|2487.89|39
1628037270000|2021-08-04 00:34:30|2497.33|2488.63|2497.56|2488.86|2497.68|2488.98|2497.11|2488.41|30
1628037280000|2021-08-04 00:34:40|2497.63|2488.93|2495.41|2486.71|2497.63|2488.93|2495.13|2486.43|34
1628037290000|2021-08-04 00:34:50|2495.38|2486.68|2494.97|2486.27|2495.39|2486.69|2494.21|2485.51|35
1628037300000|2021-08-04 00:35:00|2495.01|2486.31|2493.13|2484.43|2495.27|2486.57|2492.95|2484.25|31
1628037310000|2021-08-04 00:35:10|2493.14|2484.44|2493.18|2484.48|2493.25|2484.55|2492.98|2484.28|28
1628037320000|2021-08-04 00:35:20|2493.14|2484.44|2494.04|2485.34|2494.05|2485.35|2492.83|2484.13|35
1628037330000|2021-08-04 00:35:30|2494.06|2485.36|2493.39|2484.69|2494.11|2485.41|2492.92|2484.22|33
1628037340000|2021-08-04 00:35:40|2493.38|2484.68|2492.13|2483.43|2493.41|2484.71|2492.06|2483.36|25
1628037350000|2021-08-04 00:35:50|2491.84|2483.14|2495.97|2487.27|2495.97|2487.27|2491.84|2483.14|36
1628037360000|2021-08-04 00:36:00|2495.87|2487.17|2498.77|2490.07|2498.88|2490.18|2495.59|2486.89|26
1628037370000|2021-08-04 00:36:10|2498.79|2490.09|2500.41|2491.71|2500.45|2491.75|2498.62|2489.92|19
1628037380000|2021-08-04 00:36:20|2500.02|2491.32|2501.43|2492.73|2501.43|2492.73|2500.02|2491.32|22
1628037390000|2021-08-04 00:36:30|2501.56|2492.86|2504.36|2495.66|2504.36|2495.66|2501.15|2492.45|32
1628037400000|2021-08-04 00:36:40|2504.39|2495.69|2504.24|2495.54|2504.44|2495.74|2503.86|2495.16|35
1628037410000|2021-08-04 00:36:50|2504.28|2495.58|2503.91|2495.21|2504.3|2495.6|2503.86|2495.16|36
1628037420000|2021-08-04 00:37:00|2503.96|2495.26|2502.16|2493.46|2503.96|2495.26|2501.41|2492.71|34
1628037430000|2021-08-04 00:37:10|2502.03|2493.33|2501.13|2492.43|2502.14|2493.44|2501.03|2492.33|35
1628037440000|2021-08-04 00:37:20|2501.07|2492.37|2501.12|2492.42|2501.66|2492.96|2501.02|2492.32|29
1628037450000|2021-08-04 00:37:30|2501.16|2492.46|2499.12|2490.42|2501.35|2492.65|2498.69|2489.99|36
1628037460000|2021-08-04 00:37:40|2499.6|2490.9|2500.28|2491.58|2500.52|2491.82|2499.43|2490.73|38
1628037470000|2021-08-04 00:37:50|2500.67|2491.97|2499.32|2490.62|2500.67|2491.97|2499.26|2490.56|32
1628037480000|2021-08-04 00:38:00|2499.33|2490.63|2500.07|2491.37|2500.64|2491.94|2498.71|2490.01|37
1628037490000|2021-08-04 00:38:10|2500|2491.3|2499.71|2491.01|2500.26|2491.56|2499.71|2491.01|38
1628037500000|2021-08-04 00:38:20|2499.72|2491.02|2498.93|2490.23|2499.79|2491.09|2498.82|2490.12|39
1628037510000|2021-08-04 00:38:30|2498.79|2490.09|2497.07|2488.37|2499.3|2490.6|2496.73|2488.03|40
1628037520000|2021-08-04 00:38:40|2497.48|2488.78|2498.37|2489.67|2498.37|2489.67|2497.22|2488.52|34
1628037530000|2021-08-04 00:38:50|2497.84|2489.14|2498.01|2489.31|2498.78|2490.08|2497.71|2489.01|36
1628037540000|2021-08-04 00:39:00|2497.88|2489.18|2497.25|2488.55|2497.88|2489.18|2496.98|2488.28|36
1628037550000|2021-08-04 00:39:10|2497.27|2488.57|2496.92|2488.22|2497.27|2488.57|2496.81|2488.11|29
1628037560000|2021-08-04 00:39:20|2496.93|2488.23|2496.25|2487.55|2496.96|2488.26|2495.56|2486.86|32
1628037570000|2021-08-04 00:39:30|2496.29|2487.59|2496.4|2487.7|2496.4|2487.7|2495.97|2487.27|35
1628037580000|2021-08-04 00:39:40|2496.39|2487.69|2498.14|2489.44|2498.14|2489.44|2496.14|2487.44|33
1628037590000|2021-08-04 00:39:50|2498.13|2489.43|2497.88|2489.18|2498.37|2489.67|2497.76|2489.06|23
1628037600000|2021-08-04 00:40:00|2497.94|2489.24|2497.64|2488.94|2497.94|2489.24|2496.65|2487.95|35
1628037610000|2021-08-04 00:40:10|2497.35|2488.65|2498.14|2489.44|2498.41|2489.71|2497.09|2488.39|38
1628037620000|2021-08-04 00:40:20|2497.98|2489.28|2498.94|2490.24|2499.36|2490.66|2497.89|2489.19|36
1628037630000|2021-08-04 00:40:30|2498.95|2490.25|2498.33|2489.63|2499.34|2490.64|2498.33|2489.63|33
1628037640000|2021-08-04 00:40:40|2498.29|2489.59|2498.2|2489.5|2498.51|2489.81|2498.19|2489.49|22
1628037650000|2021-08-04 00:40:50|2498.23|2489.53|2497.49|2488.79|2498.34|2489.64|2497.34|2488.64|32
1628037660000|2021-08-04 00:41:00|2497.52|2488.82|2497.1|2488.4|2497.59|2488.89|2496.96|2488.26|31
1628037670000|2021-08-04 00:41:10|2497.19|2488.49|2497.11|2488.41|2497.19|2488.49|2496.98|2488.28|25
1628037680000|2021-08-04 00:41:20|2497.18|2488.48|2496.85|2488.15|2497.73|2489.03|2496.57|2487.87|37
1628037690000|2021-08-04 00:41:30|2496.9|2488.2|2497.19|2488.49|2497.19|2488.49|2496.33|2487.63|35
1628037700000|2021-08-04 00:41:40|2497.5|2488.8|2497|2488.3|2497.71|2489.01|2497|2488.3|36
1628037710000|2021-08-04 00:41:50|2496.99|2488.29|2496.43|2487.73|2497.03|2488.33|2496.21|2487.51|36
1628037720000|2021-08-04 00:42:00|2496.53|2487.83|2497.42|2488.72|2497.42|2488.72|2496.28|2487.58|31
1628037730000|2021-08-04 00:42:10|2497.36|2488.66|2497.43|2488.73|2497.47|2488.77|2497.24|2488.54|28
1628037740000|2021-08-04 00:42:20|2497.35|2488.65|2498.66|2489.96|2498.69|2489.99|2497.25|2488.55|25
1628037750000|2021-08-04 00:42:30|2498.59|2489.89|2498.98|2490.28|2499.06|2490.36|2498.54|2489.84|30
1628037760000|2021-08-04 00:42:40|2498.94|2490.24|2499.29|2490.59|2499.45|2490.75|2498.58|2489.88|30
1628037770000|2021-08-04 00:42:50|2499.45|2490.75|2499.21|2490.51|2499.49|2490.79|2498.77|2490.07|16
1628037780000|2021-08-04 00:43:00|2499.22|2490.52|2500.91|2492.21|2500.91|2492.21|2499.22|2490.52|23
1628037790000|2021-08-04 00:43:10|2500.89|2492.19|2500.79|2492.09|2500.89|2492.19|2500.64|2491.94|17
1628037800000|2021-08-04 00:43:20|2500.66|2491.96|2498.94|2490.24|2500.66|2491.96|2498.8|2490.1|29
1628037810000|2021-08-04 00:43:30|2498.97|2490.27|2498.51|2489.81|2499.07|2490.37|2498.32|2489.62|27
1628037820000|2021-08-04 00:43:40|2498.34|2489.64|2498.48|2489.78|2498.62|2489.92|2498.27|2489.57|26
1628037830000|2021-08-04 00:43:50|2498.64|2489.94|2498.56|2489.86|2498.78|2490.08|2498.5|2489.8|32
1628037840000|2021-08-04 00:44:00|2498.75|2490.05|2498.17|2489.47|2498.78|2490.08|2497.77|2489.07|35
1628037850000|2021-08-04 00:44:10|2498.15|2489.45|2497.23|2488.53|2498.15|2489.45|2497.06|2488.36|34
1628037860000|2021-08-04 00:44:20|2497.17|2488.47|2497.13|2488.43|2497.41|2488.71|2497|2488.3|34
1628037870000|2021-08-04 00:44:30|2497.14|2488.44|2497.92|2489.22|2497.97|2489.27|2497.13|2488.43|36
1628037880000|2021-08-04 00:44:40|2497.9|2489.2|2499.54|2490.84|2499.54|2490.84|2497.49|2488.79|40
1628037890000|2021-08-04 00:44:50|2499.55|2490.85|2499.58|2490.88|2499.81|2491.11|2499.33|2490.63|35
1628037900000|2021-08-04 00:45:00|2499.55|2490.85|2500.19|2491.49|2500.19|2491.49|2499.42|2490.72|37
1628037910000|2021-08-04 00:45:10|2500.08|2491.38|2501.07|2492.37|2501.08|2492.38|2500.08|2491.38|39
1628037920000|2021-08-04 00:45:20|2501.26|2492.56|2501.1|2492.4|2501.26|2492.56|2500.55|2491.85|39
1628037930000|2021-08-04 00:45:30|2500.97|2492.27|2502.46|2493.76|2502.49|2493.79|2500.6|2491.9|38
1628037940000|2021-08-04 00:45:40|2502.55|2493.85|2502.07|2493.37|2502.78|2494.08|2502.06|2493.36|36
1628037950000|2021-08-04 00:45:50|2502.18|2493.48|2502.73|2494.03|2502.81|2494.11|2501.76|2493.06|39
1628037960000|2021-08-04 00:46:00|2502.6|2493.9|2503.31|2494.61|2504.2|2495.5|2502.51|2493.81|38
1628037970000|2021-08-04 00:46:10|2502.88|2494.18|2505.26|2496.56|2505.26|2496.56|2502.88|2494.18|40
1628037980000|2021-08-04 00:46:20|2505.21|2496.51|2505.26|2496.56|2506.79|2498.09|2505.13|2496.43|38
1628037990000|2021-08-04 00:46:30|2505.18|2496.48|2506.12|2497.42|2506.12|2497.42|2504.71|2496.01|38
1628038000000|2021-08-04 00:46:40|2506.14|2497.44|2507.2|2498.5|2507.2|2498.5|2505.94|2497.24|32
1628038010000|2021-08-04 00:46:50|2507.03|2498.33|2506.92|2498.22|2507.27|2498.57|2506.75|2498.05|37
1628038020000|2021-08-04 00:47:00|2506.88|2498.18|2506.36|2497.66|2507.41|2498.71|2505.76|2497.06|37
1628038030000|2021-08-04 00:47:10|2506.35|2497.65|2505.61|2496.91|2506.37|2497.67|2505.49|2496.79|34
1628038040000|2021-08-04 00:47:20|2505.59|2496.89|2503.85|2495.15|2505.59|2496.89|2503.41|2494.71|33
1628038050000|2021-08-04 00:47:30|2504.2|2495.5|2503.94|2495.24|2504.29|2495.59|2503.83|2495.13|31
1628038060000|2021-08-04 00:47:40|2503.88|2495.18|2504.2|2495.5|2504.52|2495.82|2503.83|2495.13|29
1628038070000|2021-08-04 00:47:50|2504.35|2495.65|2504.04|2495.34|2504.53|2495.83|2503.9|2495.2|28
1628038080000|2021-08-04 00:48:00|2504.01|2495.31|2503.75|2495.05|2504.42|2495.72|2503.75|2495.05|21
1628038090000|2021-08-04 00:48:10|2503.76|2495.06|2502.81|2494.11|2503.85|2495.15|2502.74|2494.04|23
1628038100000|2021-08-04 00:48:20|2502.67|2493.97|2502.64|2493.94|2502.95|2494.25|2502.49|2493.79|29
1628038110000|2021-08-04 00:48:30|2502.6|2493.9|2502.71|2494.01|2503.05|2494.35|2502.15|2493.45|36
1628038120000|2021-08-04 00:48:40|2502.48|2493.78|2503.27|2494.57|2503.53|2494.83|2502.44|2493.74|38
1628038130000|2021-08-04 00:48:50|2503.3|2494.6|2502.72|2494.02|2503.77|2495.07|2502.72|2494.02|35
1628038140000|2021-08-04 00:49:00|2502.71|2494.01|2504.83|2496.13|2504.83|2496.13|2502.71|2494.01|37
1628038150000|2021-08-04 00:49:10|2504.84|2496.14|2505.21|2496.51|2505.71|2497.01|2504.11|2495.41|38
1628038160000|2021-08-04 00:49:20|2504.6|2495.9|2504.93|2496.23|2505.13|2496.43|2504.59|2495.89|37
1628038170000|2021-08-04 00:49:30|2504.95|2496.25|2506.35|2497.65|2506.35|2497.65|2504.95|2496.25|35
1628038180000|2021-08-04 00:49:40|2506.81|2498.11|2507.07|2498.37|2507.07|2498.37|2505.98|2497.28|36
1628038190000|2021-08-04 00:49:50|2507.03|2498.33|2506.68|2497.98|2507.03|2498.33|2506.55|2497.85|36
1628038200000|2021-08-04 00:50:00|2506.69|2497.99|2506.81|2498.11|2507.3|2498.6|2506.69|2497.99|38
1628038210000|2021-08-04 00:50:10|2506.72|2498.02|2505.08|2496.38|2507.03|2498.33|2505.08|2496.38|40
1628038220000|2021-08-04 00:50:20|2504.98|2496.28|2504.96|2496.26|2505.14|2496.44|2504.54|2495.84|38
1628038230000|2021-08-04 00:50:30|2504.94|2496.24|2508.88|2500.18|2508.88|2500.18|2504.94|2496.24|36
1628038240000|2021-08-04 00:50:40|2508.87|2500.17|2510.24|2501.54|2510.78|2502.08|2508.66|2499.96|39
1628038250000|2021-08-04 00:50:50|2510.76|2502.06|2511|2502.3|2511.47|2502.77|2509.93|2501.23|33
1628038260000|2021-08-04 00:51:00|2511.22|2502.52|2512.13|2503.43|2512.25|2503.55|2510.56|2501.86|31
1628038270000|2021-08-04 00:51:10|2511.85|2503.15|2511.11|2502.41|2511.96|2503.26|2509.73|2501.03|33
1628038280000|2021-08-04 00:51:20|2511.07|2502.37|2511|2502.3|2511.41|2502.71|2510.37|2501.67|35
1628038290000|2021-08-04 00:51:30|2511.02|2502.32|2511.54|2502.84|2511.54|2502.84|2510.35|2501.65|26
1628038300000|2021-08-04 00:51:40|2511.48|2502.78|2512.14|2503.44|2512.14|2503.44|2511.02|2502.32|29
1628038310000|2021-08-04 00:51:50|2512.2|2503.5|2511.96|2503.26|2512.28|2503.58|2511.81|2503.11|37
1628038320000|2021-08-04 00:52:00|2512.03|2503.33|2512.05|2503.35|2512.2|2503.5|2511.21|2502.51|35
1628038330000|2021-08-04 00:52:10|2512.23|2503.53|2511.69|2502.99|2512.34|2503.64|2511.39|2502.69|38
1628038340000|2021-08-04 00:52:20|2511.83|2503.13|2512.21|2503.51|2512.28|2503.58|2511.59|2502.89|34
1628038350000|2021-08-04 00:52:30|2512.23|2503.53|2512.64|2503.94|2512.71|2504.01|2511.88|2503.18|33
1628038360000|2021-08-04 00:52:40|2512.58|2503.88|2512.93|2504.23|2512.93|2504.23|2512.3|2503.6|23
1628038370000|2021-08-04 00:52:50|2512.96|2504.26|2512.99|2504.29|2513.5|2504.8|2512.9|2504.2|22
1628038380000|2021-08-04 00:53:00|2513.1|2504.4|2513.3|2504.6|2513.52|2504.82|2512.97|2504.27|27
1628038390000|2021-08-04 00:53:10|2513.31|2504.61|2512.69|2503.99|2513.48|2504.78|2512.66|2503.96|31
1628038400000|2021-08-04 00:53:20|2512.66|2503.96|2512.62|2503.92|2513.12|2504.42|2512.3|2503.6|34
1628038410000|2021-08-04 00:53:30|2512.94|2504.24|2513.74|2505.04|2513.96|2505.26|2512.62|2503.92|37
1628038420000|2021-08-04 00:53:40|2513.55|2504.85|2513.78|2505.08|2513.98|2505.28|2512.49|2503.79|36
1628038430000|2021-08-04 00:53:50|2513.91|2505.21|2512.78|2504.08|2514.05|2505.35|2512.78|2504.08|39
1628038440000|2021-08-04 00:54:00|2512.79|2504.09|2513.31|2504.61|2513.31|2504.61|2512.63|2503.93|38
1628038450000|2021-08-04 00:54:10|2513.42|2504.72|2514.43|2505.73|2515.09|2506.39|2513.32|2504.62|39
1628038460000|2021-08-04 00:54:20|2514.5|2505.8|2515.15|2506.45|2515.15|2506.45|2514.36|2505.66|37
1628038470000|2021-08-04 00:54:30|2515.12|2506.42|2515.05|2506.35|2515.57|2506.87|2514.9|2506.2|34
1628038480000|2021-08-04 00:54:40|2515.18|2506.48|2516.67|2507.97|2516.71|2508.01|2515.09|2506.39|38
1628038490000|2021-08-04 00:54:50|2516.61|2507.91|2517.21|2508.51|2517.35|2508.65|2516.26|2507.56|35
1628038500000|2021-08-04 00:55:00|2517.29|2508.59|2515.45|2506.75|2518.07|2509.37|2515.45|2506.75|36
1628038510000|2021-08-04 00:55:10|2515.27|2506.57|2515.98|2507.28|2515.98|2507.28|2515.08|2506.38|34
1628038520000|2021-08-04 00:55:20|2516.24|2507.54|2518.07|2509.37|2518.19|2509.49|2516.24|2507.54|28
1628038530000|2021-08-04 00:55:30|2518.09|2509.39|2519.87|2511.17|2519.89|2511.19|2517.96|2509.26|36
1628038540000|2021-08-04 00:55:40|2519.78|2511.08|2520.48|2511.78|2520.48|2511.78|2519.71|2511.01|32
1628038550000|2021-08-04 00:55:50|2520.63|2511.93|2521.96|2513.26|2522.16|2513.46|2520.63|2511.93|40
1628038560000|2021-08-04 00:56:00|2521.9|2513.2|2522.38|2513.68|2522.85|2514.15|2521.88|2513.18|37
1628038570000|2021-08-04 00:56:10|2522.59|2513.89|2521.62|2512.92|2522.9|2514.2|2521.37|2512.67|35
1628038580000|2021-08-04 00:56:20|2521.66|2512.96|2520.47|2511.77|2521.69|2512.99|2519.7|2511|36
1628038590000|2021-08-04 00:56:30|2520.77|2512.07|2522.26|2513.56|2522.53|2513.83|2520.77|2512.07|34
1628038600000|2021-08-04 00:56:40|2522.31|2513.61|2522.37|2513.67|2522.6|2513.9|2522.01|2513.31|32
1628038610000|2021-08-04 00:56:50|2522.4|2513.7|2522.12|2513.42|2522.86|2514.16|2521.91|2513.21|37
1628038620000|2021-08-04 00:57:00|2521.93|2513.23|2521.85|2513.15|2522.6|2513.9|2521.85|2513.15|35
1628038630000|2021-08-04 00:57:10|2522|2513.3|2522.21|2513.51|2522.65|2513.95|2521.85|2513.15|37
1628038640000|2021-08-04 00:57:20|2522.06|2513.36|2523.18|2514.48|2523.43|2514.73|2521.99|2513.29|36
1628038650000|2021-08-04 00:57:30|2523.22|2514.52|2523.76|2515.06|2523.93|2515.23|2522.6|2513.9|38
1628038660000|2021-08-04 00:57:40|2523.81|2515.11|2523.59|2514.89|2523.87|2515.17|2522.79|2514.09|36
1628038670000|2021-08-04 00:57:50|2523.68|2514.98|2523.37|2514.67|2523.87|2515.17|2522.99|2514.29|38
1628038680000|2021-08-04 00:58:00|2523.7|2515|2525.32|2516.62|2525.46|2516.76|2522.83|2514.13|36
1628038690000|2021-08-04 00:58:10|2525.01|2516.31|2524.08|2515.38|2525.01|2516.31|2523.93|2515.23|37
1628038700000|2021-08-04 00:58:20|2524.13|2515.43|2524.01|2515.31|2524.31|2515.61|2523.3|2514.6|24
1628038710000|2021-08-04 00:58:30|2524.09|2515.39|2524.15|2515.45|2524.37|2515.67|2524.09|2515.39|24
1628038720000|2021-08-04 00:58:40|2524.16|2515.46|2523.94|2515.24|2524.17|2515.47|2523.94|2515.24|23
1628038730000|2021-08-04 00:58:50|2524.1|2515.4|2524.32|2515.62|2524.32|2515.62|2523.94|2515.24|20
1628038740000|2021-08-04 00:59:00|2524.26|2515.56|2522.75|2514.05|2524.42|2515.72|2522.75|2514.05|31
1628038750000|2021-08-04 00:59:10|2522.69|2513.99|2519.05|2510.35|2522.69|2513.99|2519.05|2510.35|39
1628038760000|2021-08-04 00:59:20|2518.92|2510.22|2519.19|2510.49|2519.62|2510.92|2518.47|2509.77|36
1628038770000|2021-08-04 00:59:30|2519.09|2510.39|2519.31|2510.61|2519.94|2511.24|2518.79|2510.09|34
1628038780000|2021-08-04 00:59:40|2519.32|2510.62|2519.04|2510.34|2519.32|2510.62|2518.95|2510.25|35
1628038790000|2021-08-04 00:59:50|2519.43|2510.73|2521.14|2512.44|2521.55|2512.85|2519.02|2510.32|37
1628038800000|2021-08-04 01:00:00|2521.33|2512.63|2525.08|2516.38|2525.14|2516.44|2521.21|2512.51|38
1628038810000|2021-08-04 01:00:10|2525.29|2516.59|2525.86|2517.16|2526.85|2518.15|2525.29|2516.59|34
1628038820000|2021-08-04 01:00:20|2525.87|2517.17|2525.56|2516.86|2526.67|2517.97|2525.26|2516.56|26
1628038830000|2021-08-04 01:00:30|2525.46|2516.76|2525.67|2516.97|2526.22|2517.52|2525.46|2516.76|26
1628038840000|2021-08-04 01:00:40|2525.66|2516.96|2522.68|2513.98|2525.66|2516.96|2522.43|2513.73|31
1628038850000|2021-08-04 01:00:50|2522.82|2514.12|2521.09|2512.39|2522.82|2514.12|2520.64|2511.94|34
1628038860000|2021-08-04 01:01:00|2521.21|2512.51|2524.61|2515.91|2524.85|2516.15|2521.21|2512.51|36
1628038870000|2021-08-04 01:01:10|2524.39|2515.69|2521.54|2512.84|2524.67|2515.97|2521.54|2512.84|37
1628038880000|2021-08-04 01:01:20|2521.58|2512.88|2520.53|2511.83|2522.39|2513.69|2520.53|2511.83|40
1628038890000|2021-08-04 01:01:30|2520.91|2512.21|2519.71|2511.01|2520.91|2512.21|2519.16|2510.46|37
1628038900000|2021-08-04 01:01:40|2519.29|2510.59|2519.11|2510.41|2519.71|2511.01|2518.68|2509.98|36
1628038910000|2021-08-04 01:01:50|2519.16|2510.46|2517.73|2509.03|2519.16|2510.46|2517.73|2509.03|38
1628038920000|2021-08-04 01:02:00|2517.52|2508.82|2516.97|2508.27|2517.78|2509.08|2516.65|2507.95|37
1628038930000|2021-08-04 01:02:10|2517.18|2508.48|2517.43|2508.73|2517.67|2508.97|2516.76|2508.06|35
1628038940000|2021-08-04 01:02:20|2517.4|2508.7|2517.5|2508.8|2517.75|2509.05|2517.24|2508.54|35
1628038950000|2021-08-04 01:02:30|2517.41|2508.71|2515.19|2506.49|2517.55|2508.85|2515.19|2506.49|38
1628038960000|2021-08-04 01:02:40|2514.94|2506.24|2513.53|2504.83|2514.94|2506.24|2513.26|2504.56|37
1628038970000|2021-08-04 01:02:50|2513.45|2504.75|2514.29|2505.59|2515.09|2506.39|2513.35|2504.65|38
1628038980000|2021-08-04 01:03:00|2514.31|2505.61|2514.32|2505.62|2514.9|2506.2|2514.01|2505.31|35
1628038990000|2021-08-04 01:03:10|2514.25|2505.55|2513.33|2504.63|2514.25|2505.55|2513.22|2504.52|35
1628039000000|2021-08-04 01:03:20|2513.11|2504.41|2513.32|2504.62|2513.48|2504.78|2513.07|2504.37|30
1628039010000|2021-08-04 01:03:30|2513.36|2504.66|2513.98|2505.28|2514.45|2505.75|2513.3|2504.6|40
1628039020000|2021-08-04 01:03:40|2514.29|2505.59|2513.24|2504.54|2514.35|2505.65|2513.24|2504.54|36
1628039030000|2021-08-04 01:03:50|2513.29|2504.59|2513.61|2504.91|2513.67|2504.97|2512.99|2504.29|29
1628039040000|2021-08-04 01:04:00|2513.83|2505.13|2514.61|2505.91|2514.78|2506.08|2513.53|2504.83|37
1628039050000|2021-08-04 01:04:10|2514.82|2506.12|2516.65|2507.95|2516.8|2508.1|2514.82|2506.12|38
1628039060000|2021-08-04 01:04:20|2516.76|2508.06|2519.94|2511.24|2519.96|2511.26|2516.61|2507.91|37
1628039070000|2021-08-04 01:04:30|2520.31|2511.61|2519.63|2510.93|2520.31|2511.61|2519.19|2510.49|36
1628039080000|2021-08-04 01:04:40|2518.99|2510.29|2517.87|2509.17|2519.67|2510.97|2517.46|2508.76|35
1628039090000|2021-08-04 01:04:50|2518.13|2509.43|2514.91|2506.21|2518.13|2509.43|2514.83|2506.13|38
1628039100000|2021-08-04 01:05:00|2514.9|2506.2|2516.28|2507.58|2516.64|2507.94|2514.8|2506.1|39
1628039110000|2021-08-04 01:05:10|2516.44|2507.74|2518.05|2509.35|2518.06|2509.36|2516.44|2507.74|36
1628039120000|2021-08-04 01:05:20|2518.06|2509.36|2516.1|2507.4|2518.06|2509.36|2515.67|2506.97|37
1628039130000|2021-08-04 01:05:30|2515.8|2507.1|2516.89|2508.19|2517.06|2508.36|2515.56|2506.86|36
1628039140000|2021-08-04 01:05:40|2516.86|2508.16|2518.17|2509.47|2518.31|2509.61|2516.84|2508.14|39
1628039150000|2021-08-04 01:05:50|2518.09|2509.39|2517.9|2509.2|2518.09|2509.39|2517.6|2508.9|34
1628039160000|2021-08-04 01:06:00|2517.92|2509.22|2518.24|2509.54|2518.45|2509.75|2517.62|2508.92|38
1628039170000|2021-08-04 01:06:10|2518.12|2509.42|2516.84|2508.14|2518.18|2509.48|2516.84|2508.14|30
1628039180000|2021-08-04 01:06:20|2516.46|2507.76|2516.83|2508.13|2516.87|2508.17|2516.28|2507.58|33
1628039190000|2021-08-04 01:06:30|2516.81|2508.11|2517.98|2509.28|2517.99|2509.29|2516.81|2508.11|30
1628039200000|2021-08-04 01:06:40|2517.94|2509.24|2518.14|2509.44|2518.3|2509.6|2517.81|2509.11|37
1628039210000|2021-08-04 01:06:50|2518.15|2509.45|2517.21|2508.51|2518.2|2509.5|2517.06|2508.36|34
1628039220000|2021-08-04 01:07:00|2517.06|2508.36|2518.9|2510.2|2519.04|2510.34|2517.06|2508.36|31
1628039230000|2021-08-04 01:07:10|2518.92|2510.22|2519.41|2510.71|2519.78|2511.08|2518.89|2510.19|39
1628039240000|2021-08-04 01:07:20|2519.37|2510.67|2519.64|2510.94|2519.88|2511.18|2519.11|2510.41|32
1628039250000|2021-08-04 01:07:30|2519.7|2511|2518.73|2510.03|2519.85|2511.15|2518.46|2509.76|39
1628039260000|2021-08-04 01:07:40|2518.87|2510.17|2518.7|2510|2518.88|2510.18|2518.57|2509.87|36
1628039270000|2021-08-04 01:07:50|2518.65|2509.95|2519.82|2511.12|2519.82|2511.12|2518.5|2509.8|38
1628039280000|2021-08-04 01:08:00|2519.83|2511.13|2519.87|2511.17|2520.69|2511.99|2519.83|2511.13|36
1628039290000|2021-08-04 01:08:10|2519.45|2510.75|2519.32|2510.62|2519.62|2510.92|2519.02|2510.32|35
1628039300000|2021-08-04 01:08:20|2519.31|2510.61|2519.91|2511.21|2520.38|2511.68|2519.27|2510.57|34
1628039310000|2021-08-04 01:08:30|2519.41|2510.71|2519.2|2510.5|2519.41|2510.71|2519.08|2510.38|34
1628039320000|2021-08-04 01:08:40|2519.08|2510.38|2518.65|2509.95|2519.12|2510.42|2518.08|2509.38|37
1628039330000|2021-08-04 01:08:50|2518.71|2510.01|2517.79|2509.09|2518.84|2510.14|2517.78|2509.08|35
1628039340000|2021-08-04 01:09:00|2518.32|2509.62|2517.8|2509.1|2518.5|2509.8|2517.36|2508.66|39
1628039350000|2021-08-04 01:09:10|2517.71|2509.01|2516.38|2507.68|2517.8|2509.1|2516.34|2507.64|37
1628039360000|2021-08-04 01:09:20|2516.49|2507.79|2516.34|2507.64|2516.49|2507.79|2516.03|2507.33|35
1628039370000|2021-08-04 01:09:30|2516.36|2507.66|2516.76|2508.06|2517.27|2508.57|2516.3|2507.6|35
1628039380000|2021-08-04 01:09:40|2516.94|2508.24|2516.23|2507.53|2517.77|2509.07|2516.14|2507.44|34
1628039390000|2021-08-04 01:09:50|2516.15|2507.45|2515.02|2506.32|2516.15|2507.45|2514.98|2506.28|34
1628039400000|2021-08-04 01:10:00|2515.05|2506.35|2515.95|2507.25|2516.11|2507.41|2514.92|2506.22|30
1628039410000|2021-08-04 01:10:10|2515.99|2507.29|2516.08|2507.38|2516.46|2507.76|2515.88|2507.18|28
1628039420000|2021-08-04 01:10:20|2516.06|2507.36|2514.64|2505.94|2516.08|2507.38|2514.64|2505.94|22
1628039430000|2021-08-04 01:10:30|2514.72|2506.02|2515.91|2507.21|2515.95|2507.25|2514.52|2505.82|31
1628039440000|2021-08-04 01:10:40|2515.94|2507.24|2515.44|2506.74|2516.14|2507.44|2515.04|2506.34|28
1628039450000|2021-08-04 01:10:50|2515.4|2506.7|2515.97|2507.27|2515.97|2507.27|2515.07|2506.37|32
1628039460000|2021-08-04 01:11:00|2515.94|2507.24|2515.34|2506.64|2516.32|2507.62|2514.67|2505.97|23
1628039470000|2021-08-04 01:11:10|2515.26|2506.56|2516.67|2507.97|2516.82|2508.12|2515.26|2506.56|37
1628039480000|2021-08-04 01:11:20|2516.58|2507.88|2517.12|2508.42|2517.38|2508.68|2516.36|2507.66|38
1628039490000|2021-08-04 01:11:30|2517.07|2508.37|2518.07|2509.37|2518.09|2509.39|2517.05|2508.35|37
1628039500000|2021-08-04 01:11:40|2518.06|2509.36|2517.92|2509.22|2518.31|2509.61|2517.84|2509.14|30
1628039510000|2021-08-04 01:11:50|2517.91|2509.21|2518.33|2509.63|2518.35|2509.65|2517.87|2509.17|22
1628039520000|2021-08-04 01:12:00|2518.32|2509.62|2518.68|2509.98|2518.68|2509.98|2518.3|2509.6|27
1628039530000|2021-08-04 01:12:10|2518.69|2509.99|2517.9|2509.2|2518.7|2510|2517.67|2508.97|28
1628039540000|2021-08-04 01:12:20|2517.98|2509.28|2517.89|2509.19|2518.03|2509.33|2517.89|2509.19|24
1628039550000|2021-08-04 01:12:30|2517.88|2509.18|2518.04|2509.34|2518.32|2509.62|2517.87|2509.17|31
1628039560000|2021-08-04 01:12:40|2518.15|2509.45|2518|2509.3|2518.24|2509.54|2517.91|2509.21|38
1628039570000|2021-08-04 01:12:50|2517.98|2509.28|2517.83|2509.13|2518.77|2510.07|2517.33|2508.63|35
1628039580000|2021-08-04 01:13:00|2517.35|2508.65|2517.17|2508.47|2517.88|2509.18|2516.71|2508.01|34
1628039590000|2021-08-04 01:13:10|2517.13|2508.43|2517.16|2508.46|2517.7|2509|2516.81|2508.11|32
1628039600000|2021-08-04 01:13:20|2516.89|2508.19|2516.49|2507.79|2516.89|2508.19|2516.34|2507.64|32
1628039610000|2021-08-04 01:13:30|2516.68|2507.98|2516.62|2507.92|2516.9|2508.2|2516.62|2507.92|25
1628039620000|2021-08-04 01:13:40|2516.63|2507.93|2516.04|2507.34|2516.81|2508.11|2515.38|2506.68|35
1628039630000|2021-08-04 01:13:50|2516.06|2507.36|2515.43|2506.73|2516.06|2507.36|2515.31|2506.61|30
1628039640000|2021-08-04 01:14:00|2515.46|2506.76|2515.62|2506.92|2515.74|2507.04|2515.37|2506.67|25
1628039650000|2021-08-04 01:14:10|2515.97|2507.27|2516.09|2507.39|2516.09|2507.39|2515.37|2506.67|32
1628039660000|2021-08-04 01:14:20|2516.03|2507.33|2515.66|2506.96|2516.07|2507.37|2515.27|2506.57|31
1628039670000|2021-08-04 01:14:30|2515.6|2506.9|2514.87|2506.17|2515.65|2506.95|2514.6|2505.9|38
1628039680000|2021-08-04 01:14:40|2514.98|2506.28|2515.24|2506.54|2515.24|2506.54|2514.78|2506.08|31
1628039690000|2021-08-04 01:14:50|2515.21|2506.51|2514.85|2506.15|2515.23|2506.53|2514.38|2505.68|39
1628039700000|2021-08-04 01:15:00|2514.87|2506.17|2515.12|2506.42|2515.79|2507.09|2514.44|2505.74|38
1628039710000|2021-08-04 01:15:10|2515.13|2506.43|2515.9|2507.2|2516.29|2507.59|2514.7|2506|36
1628039720000|2021-08-04 01:15:20|2515.88|2507.18|2517.27|2508.57|2517.34|2508.64|2515.88|2507.18|38
1628039730000|2021-08-04 01:15:30|2517.3|2508.6|2516.65|2507.95|2517.49|2508.79|2516.49|2507.79|36
1628039740000|2021-08-04 01:15:40|2516.59|2507.89|2516.47|2507.77|2516.85|2508.15|2516.3|2507.6|33
1628039750000|2021-08-04 01:15:50|2516.3|2507.6|2516.18|2507.48|2516.99|2508.29|2515.93|2507.23|37
1628039760000|2021-08-04 01:16:00|2516.34|2507.64|2516.35|2507.65|2516.37|2507.67|2516.04|2507.34|36
1628039770000|2021-08-04 01:16:10|2516.33|2507.63|2516.93|2508.23|2516.95|2508.25|2515.79|2507.09|37
1628039780000|2021-08-04 01:16:20|2516.96|2508.26|2516.94|2508.24|2517.05|2508.35|2516.73|2508.03|34
1628039790000|2021-08-04 01:16:30|2516.91|2508.21|2516.94|2508.24|2517.04|2508.34|2516.67|2507.97|31
1628039800000|2021-08-04 01:16:40|2516.89|2508.19|2516.85|2508.15|2517.04|2508.34|2516.61|2507.91|31
1628039810000|2021-08-04 01:16:50|2516.81|2508.11|2517.16|2508.46|2517.16|2508.46|2516.81|2508.11|33
1628039820000|2021-08-04 01:17:00|2517.15|2508.45|2517.57|2508.87|2517.83|2509.13|2517.13|2508.43|29
1628039830000|2021-08-04 01:17:10|2517.53|2508.83|2517.6|2508.9|2518.16|2509.46|2516.22|2507.52|34
1628039840000|2021-08-04 01:17:20|2517.7|2509|2518.07|2509.37|2518.18|2509.48|2517.7|2509|33
1628039850000|2021-08-04 01:17:30|2518.15|2509.45|2518.84|2510.14|2518.84|2510.14|2517.49|2508.79|28
1628039860000|2021-08-04 01:17:40|2519.02|2510.32|2519|2510.3|2519.2|2510.5|2518.68|2509.98|35
1628039870000|2021-08-04 01:17:50|2518.55|2509.85|2518.58|2509.88|2519.14|2510.44|2518.45|2509.75|36
1628039880000|2021-08-04 01:18:00|2518.62|2509.92|2518.94|2510.24|2518.94|2510.24|2518.51|2509.81|34
1628039890000|2021-08-04 01:18:10|2518.95|2510.25|2519.11|2510.41|2519.29|2510.59|2518.95|2510.25|36
1628039900000|2021-08-04 01:18:20|2519.08|2510.38|2520.25|2511.55|2520.25|2511.55|2519.02|2510.32|37
1628039910000|2021-08-04 01:18:30|2520.3|2511.6|2518.76|2510.06|2520.39|2511.69|2518.76|2510.06|32
1628039920000|2021-08-04 01:18:40|2518.78|2510.08|2519.27|2510.57|2519.43|2510.73|2518.78|2510.08|31
1628039930000|2021-08-04 01:18:50|2519.2|2510.5|2519.73|2511.03|2519.93|2511.23|2519.19|2510.49|34
1628039940000|2021-08-04 01:19:00|2519.77|2511.07|2518.03|2509.33|2519.86|2511.16|2517.77|2509.07|39
1628039950000|2021-08-04 01:19:10|2518.06|2509.36|2518.66|2509.96|2518.68|2509.98|2517.73|2509.03|29
1628039960000|2021-08-04 01:19:20|2518.68|2509.98|2517.48|2508.78|2518.75|2510.05|2517.46|2508.76|36
1628039970000|2021-08-04 01:19:30|2517.5|2508.8|2518.05|2509.35|2518.34|2509.64|2517.5|2508.8|38
1628039980000|2021-08-04 01:19:40|2518.06|2509.36|2516.51|2507.81|2518.06|2509.36|2516.51|2507.81|37
1628039990000|2021-08-04 01:19:50|2516.43|2507.73|2515.88|2507.18|2516.43|2507.73|2515.7|2507|35
1628040000000|2021-08-04 01:20:00|2515.9|2507.2|2518.64|2509.94|2518.89|2510.19|2515.89|2507.19|38
1628040010000|2021-08-04 01:20:10|2518.63|2509.93|2519.85|2511.15|2519.86|2511.16|2518.63|2509.93|37
1628040020000|2021-08-04 01:20:20|2519.84|2511.14|2521.08|2512.38|2521.14|2512.44|2519.74|2511.04|39
1628040030000|2021-08-04 01:20:30|2521.09|2512.39|2521.47|2512.77|2521.75|2513.05|2521.09|2512.39|25
1628040040000|2021-08-04 01:20:40|2521.48|2512.78|2522.84|2514.14|2522.84|2514.14|2521.46|2512.76|28
1628040050000|2021-08-04 01:20:50|2522.71|2514.01|2523.57|2514.87|2523.61|2514.91|2522.63|2513.93|29
1628040060000|2021-08-04 01:21:00|2523.69|2514.99|2523.24|2514.54|2523.69|2514.99|2522.23|2513.53|31
1628040070000|2021-08-04 01:21:10|2523.25|2514.55|2523.03|2514.33|2523.32|2514.62|2523.03|2514.33|32
1628040080000|2021-08-04 01:21:20|2522.98|2514.28|2522.98|2514.28|2523|2514.3|2522.63|2513.93|29
1628040090000|2021-08-04 01:21:30|2523|2514.3|2522.24|2513.54|2523|2514.3|2521.7|2513|36
1628040100000|2021-08-04 01:21:40|2522.28|2513.58|2521.9|2513.2|2522.62|2513.92|2521.85|2513.15|32
1628040110000|2021-08-04 01:21:50|2521.94|2513.24|2520.42|2511.72|2522.05|2513.35|2520.42|2511.72|34
1628040120000|2021-08-04 01:22:00|2520.4|2511.7|2521.4|2512.7|2521.44|2512.74|2519.85|2511.15|39
1628040130000|2021-08-04 01:22:10|2521.35|2512.65|2521.98|2513.28|2522.27|2513.57|2521.35|2512.65|34
1628040140000|2021-08-04 01:22:20|2521.91|2513.21|2522.49|2513.79|2522.49|2513.79|2521.91|2513.21|33
1628040150000|2021-08-04 01:22:30|2522.47|2513.77|2521.49|2512.79|2522.47|2513.77|2520.99|2512.29|35
1628040160000|2021-08-04 01:22:40|2521.47|2512.77|2521.5|2512.8|2521.64|2512.94|2521.46|2512.76|11
1628040170000|2021-08-04 01:22:50|2521.51|2512.81|2521.35|2512.65|2521.57|2512.87|2521.32|2512.62|20
1628040180000|2021-08-04 01:23:00|2521.37|2512.67|2521.99|2513.29|2521.99|2513.29|2521.29|2512.59|12
1628040190000|2021-08-04 01:23:10|2522.01|2513.31|2520.09|2511.39|2522.24|2513.54|2519.88|2511.18|34
1628040200000|2021-08-04 01:23:20|2520.01|2511.31|2519.97|2511.27|2520.1|2511.4|2519.87|2511.17|21
1628040210000|2021-08-04 01:23:30|2519.76|2511.06|2517.99|2509.29|2520.02|2511.32|2517.14|2508.44|34
1628040220000|2021-08-04 01:23:40|2517.92|2509.22|2518.33|2509.63|2518.56|2509.86|2516.9|2508.2|34
1628040230000|2021-08-04 01:23:50|2518.24|2509.54|2518.14|2509.44|2518.24|2509.54|2517.88|2509.18|33
1628040240000|2021-08-04 01:24:00|2518.13|2509.43|2518.41|2509.71|2518.43|2509.73|2517.98|2509.28|28
1628040250000|2021-08-04 01:24:10|2518.35|2509.65|2517.82|2509.12|2518.52|2509.82|2517.82|2509.12|25
1628040260000|2021-08-04 01:24:20|2517.94|2509.24|2518.04|2509.34|2518.19|2509.49|2517.94|2509.24|20
1628040270000|2021-08-04 01:24:30|2518.06|2509.36|2518.19|2509.49|2518.19|2509.49|2517.98|2509.28|22
1628040280000|2021-08-04 01:24:40|2518.1|2509.4|2519.1|2510.4|2519.38|2510.68|2518.1|2509.4|32
1628040290000|2021-08-04 01:24:50|2519.11|2510.41|2519.73|2511.03|2519.73|2511.03|2518.33|2509.63|22
1628040300000|2021-08-04 01:25:00|2519.95|2511.25|2520.56|2511.86|2520.74|2512.04|2519.95|2511.25|22
1628040310000|2021-08-04 01:25:10|2520.36|2511.66|2521.23|2512.53|2521.43|2512.73|2520.36|2511.66|20
1628040320000|2021-08-04 01:25:20|2521.24|2512.54|2518.94|2510.24|2521.44|2512.74|2518.9|2510.2|22
1628040330000|2021-08-04 01:25:30|2518.95|2510.25|2520.02|2511.32|2520.33|2511.63|2518.95|2510.25|33
1628040340000|2021-08-04 01:25:40|2520.03|2511.33|2520.88|2512.18|2521.02|2512.32|2519.99|2511.29|33
1628040350000|2021-08-04 01:25:50|2520.93|2512.23|2521.05|2512.35|2521.1|2512.4|2520.75|2512.05|34
1628040360000|2021-08-04 01:26:00|2520.86|2512.16|2519.64|2510.94|2521.08|2512.38|2519.29|2510.59|37
1628040370000|2021-08-04 01:26:10|2519.66|2510.96|2519.5|2510.8|2519.72|2511.02|2519.41|2510.71|35
1628040380000|2021-08-04 01:26:20|2519.47|2510.77|2520.19|2511.49|2520.27|2511.57|2518.69|2509.99|38
1628040390000|2021-08-04 01:26:30|2520.22|2511.52|2520.2|2511.5|2520.61|2511.91|2520.15|2511.45|31
1628040400000|2021-08-04 01:26:40|2520.18|2511.48|2520.25|2511.55|2520.27|2511.57|2520.18|2511.48|17
1628040410000|2021-08-04 01:26:50|2520.27|2511.57|2520.32|2511.62|2520.37|2511.67|2520.27|2511.57|20
1628040420000|2021-08-04 01:27:00|2520.29|2511.59|2520.59|2511.89|2520.66|2511.96|2520.29|2511.59|17
1628040430000|2021-08-04 01:27:10|2520.65|2511.95|2522.35|2513.65|2522.37|2513.67|2520.61|2511.91|31
1628040440000|2021-08-04 01:27:20|2522.36|2513.66|2523.39|2514.69|2523.39|2514.69|2522.35|2513.65|35
1628040450000|2021-08-04 01:27:30|2523.31|2514.61|2522.59|2513.89|2523.31|2514.61|2522.58|2513.88|33
1628040460000|2021-08-04 01:27:40|2522.6|2513.9|2522.87|2514.17|2522.94|2514.24|2522.53|2513.83|32
1628040470000|2021-08-04 01:27:50|2522.84|2514.14|2523.11|2514.41|2523.39|2514.69|2522.66|2513.96|32
1628040480000|2021-08-04 01:28:00|2523.15|2514.45|2523.39|2514.69|2523.39|2514.69|2521.93|2513.23|33
1628040490000|2021-08-04 01:28:10|2523.41|2514.71|2523.42|2514.72|2523.44|2514.74|2523.17|2514.47|25
1628040500000|2021-08-04 01:28:20|2523.38|2514.68|2523.34|2514.64|2523.42|2514.72|2523.32|2514.62|19
1628040510000|2021-08-04 01:28:30|2523.32|2514.62|2523.39|2514.69|2523.39|2514.69|2523.21|2514.51|29
1628040520000|2021-08-04 01:28:40|2523.36|2514.66|2524.39|2515.69|2524.39|2515.69|2523.36|2514.66|30
1628040530000|2021-08-04 01:28:50|2524.47|2515.77|2525.86|2517.16|2525.87|2517.17|2524.47|2515.77|33
1628040540000|2021-08-04 01:29:00|2525.84|2517.14|2524.34|2515.64|2526.15|2517.45|2523.9|2515.2|35
1628040550000|2021-08-04 01:29:10|2524.36|2515.66|2525.97|2517.27|2525.99|2517.29|2524.34|2515.64|36
1628040560000|2021-08-04 01:29:20|2526.18|2517.48|2526.16|2517.46|2526.3|2517.6|2525.9|2517.2|35
1628040570000|2021-08-04 01:29:30|2526.15|2517.45|2528.69|2519.99|2529.02|2520.32|2526.1|2517.4|39
1628040580000|2021-08-04 01:29:40|2528.65|2519.95|2527.25|2518.55|2528.92|2520.22|2527.25|2518.55|39
1628040590000|2021-08-04 01:29:50|2527.23|2518.53|2526.3|2517.6|2527.29|2518.59|2525.98|2517.28|38
1628040600000|2021-08-04 01:30:00|2526.36|2517.66|2527.05|2518.35|2527.21|2518.51|2526.34|2517.64|30
1628040610000|2021-08-04 01:30:10|2527.14|2518.44|2526.39|2517.69|2527.14|2518.44|2526.19|2517.49|36
1628040620000|2021-08-04 01:30:20|2526.36|2517.66|2525.28|2516.58|2526.52|2517.82|2525.18|2516.48|35
1628040630000|2021-08-04 01:30:30|2525.23|2516.53|2524.82|2516.12|2525.36|2516.66|2523.7|2515|37
1628040640000|2021-08-04 01:30:40|2525.04|2516.34|2525.96|2517.26|2526.01|2517.31|2525.04|2516.34|34
1628040650000|2021-08-04 01:30:50|2525.95|2517.25|2525.84|2517.14|2526|2517.3|2525.78|2517.08|35
1628040660000|2021-08-04 01:31:00|2525.86|2517.16|2526.8|2518.1|2526.8|2518.1|2525.54|2516.84|31
1628040670000|2021-08-04 01:31:10|2526.82|2518.12|2529.26|2520.56|2529.29|2520.59|2526.71|2518.01|37
1628040680000|2021-08-04 01:31:20|2529.34|2520.64|2528.22|2519.52|2529.34|2520.64|2528.13|2519.43|34
1628040690000|2021-08-04 01:31:30|2528.23|2519.53|2528.55|2519.85|2528.85|2520.15|2528.08|2519.38|33
1628040700000|2021-08-04 01:31:40|2528.45|2519.75|2528.94|2520.24|2528.98|2520.28|2528.36|2519.66|31
1628040710000|2021-08-04 01:31:50|2528.93|2520.23|2529.31|2520.61|2529.48|2520.78|2528.93|2520.23|25
1628040720000|2021-08-04 01:32:00|2529.35|2520.65|2528.88|2520.18|2529.9|2521.2|2528.71|2520.01|35
1628040730000|2021-08-04 01:32:10|2528.9|2520.2|2529.63|2520.93|2529.84|2521.14|2528.9|2520.2|31
1628040740000|2021-08-04 01:32:20|2529.69|2520.99|2529.99|2521.29|2530.04|2521.34|2529.69|2520.99|35
1628040750000|2021-08-04 01:32:30|2530.05|2521.35|2531.9|2523.2|2532.59|2523.89|2530.04|2521.34|33
1628040760000|2021-08-04 01:32:40|2531.82|2523.12|2531.58|2522.88|2531.82|2523.12|2531|2522.3|29
1628040770000|2021-08-04 01:32:50|2531.67|2522.97|2532.09|2523.39|2532.12|2523.42|2531.66|2522.96|29
1628040780000|2021-08-04 01:33:00|2532.12|2523.42|2531.21|2522.51|2532.42|2523.72|2531.16|2522.46|29
1628040790000|2021-08-04 01:33:10|2530.91|2522.21|2532.76|2524.06|2532.86|2524.16|2530.6|2521.9|36
1628040800000|2021-08-04 01:33:20|2532.62|2523.92|2532.88|2524.18|2533.05|2524.35|2532.58|2523.88|36
1628040810000|2021-08-04 01:33:30|2532.84|2524.14|2532.41|2523.71|2532.95|2524.25|2532.37|2523.67|30
1628040820000|2021-08-04 01:33:40|2532.46|2523.76|2532.52|2523.82|2532.54|2523.84|2531.8|2523.1|32
1628040830000|2021-08-04 01:33:50|2532.54|2523.84|2532.53|2523.83|2532.73|2524.03|2532.35|2523.65|29
1628040840000|2021-08-04 01:34:00|2532.55|2523.85|2532.7|2524|2532.82|2524.12|2532.13|2523.43|33
1628040850000|2021-08-04 01:34:10|2532.75|2524.05|2531.97|2523.27|2532.75|2524.05|2531.15|2522.45|37
1628040860000|2021-08-04 01:34:20|2531.98|2523.28|2532.8|2524.1|2532.82|2524.12|2531.82|2523.12|35
1628040870000|2021-08-04 01:34:30|2532.95|2524.25|2533.26|2524.56|2533.37|2524.67|2532.84|2524.14|40
1628040880000|2021-08-04 01:34:40|2533.12|2524.42|2533.11|2524.41|2533.33|2524.63|2532.91|2524.21|32
1628040890000|2021-08-04 01:34:50|2533.16|2524.46|2533.27|2524.57|2533.27|2524.57|2533.14|2524.44|26
1628040900000|2021-08-04 01:35:00|2533.23|2524.53|2536.99|2528.29|2537.02|2528.32|2533.23|2524.53|31
1628040910000|2021-08-04 01:35:10|2537.02|2528.32|2535.49|2526.79|2537.15|2528.45|2534.87|2526.17|36
1628040920000|2021-08-04 01:35:20|2535.45|2526.75|2537.63|2528.93|2537.85|2529.15|2535.45|2526.75|35
1628040930000|2021-08-04 01:35:30|2537.78|2529.08|2539.11|2530.41|2539.23|2530.53|2537.25|2528.55|37
1628040940000|2021-08-04 01:35:40|2539.14|2530.44|2541.73|2533.03|2541.73|2533.03|2538.66|2529.96|35
1628040950000|2021-08-04 01:35:50|2541.17|2532.47|2538.59|2529.89|2541.17|2532.47|2538.59|2529.89|39
1628040960000|2021-08-04 01:36:00|2538.61|2529.91|2534.96|2526.26|2538.89|2530.19|2534.96|2526.26|39
1628040970000|2021-08-04 01:36:10|2534.89|2526.19|2535.75|2527.05|2535.75|2527.05|2534.04|2525.34|39
1628040980000|2021-08-04 01:36:20|2535.88|2527.18|2535.48|2526.78|2537.26|2528.56|2535.35|2526.65|37
1628040990000|2021-08-04 01:36:30|2535.45|2526.75|2538.17|2529.47|2538.17|2529.47|2535.34|2526.64|30
1628041000000|2021-08-04 01:36:40|2538.56|2529.86|2539.48|2530.78|2539.82|2531.12|2538.56|2529.86|32
1628041010000|2021-08-04 01:36:50|2539.51|2530.81|2539.33|2530.63|2540.09|2531.39|2539.3|2530.6|33
1628041020000|2021-08-04 01:37:00|2539.34|2530.64|2540.24|2531.54|2540.24|2531.54|2538.47|2529.77|32
1628041030000|2021-08-04 01:37:10|2540.3|2531.6|2542.35|2533.65|2542.37|2533.67|2540.3|2531.6|36
1628041040000|2021-08-04 01:37:20|2542.41|2533.71|2542.33|2533.63|2542.41|2533.71|2542.18|2533.48|30
1628041050000|2021-08-04 01:37:30|2542.31|2533.61|2538.71|2530.01|2542.32|2533.62|2537.88|2529.18|36
1628041060000|2021-08-04 01:37:40|2538.53|2529.83|2536.36|2527.66|2539.6|2530.9|2536.36|2527.66|38
1628041070000|2021-08-04 01:37:50|2536.37|2527.67|2535.89|2527.19|2537.31|2528.61|2534.87|2526.17|38
1628041080000|2021-08-04 01:38:00|2535.94|2527.24|2535.16|2526.46|2536.14|2527.44|2534.97|2526.27|34
1628041090000|2021-08-04 01:38:10|2535.03|2526.33|2533.2|2524.5|2535.05|2526.35|2533.2|2524.5|39
1628041100000|2021-08-04 01:38:20|2532.41|2523.71|2533.17|2524.47|2533.57|2524.87|2531.66|2522.96|39
1628041110000|2021-08-04 01:38:30|2533.12|2524.42|2533.27|2524.57|2533.4|2524.7|2531.61|2522.91|38
1628041120000|2021-08-04 01:38:40|2533.26|2524.56|2532.52|2523.82|2533.34|2524.64|2532.3|2523.6|37
1628041130000|2021-08-04 01:38:50|2532.5|2523.8|2532.12|2523.42|2533.35|2524.65|2532.12|2523.42|37
1628041140000|2021-08-04 01:39:00|2531.95|2523.25|2531.87|2523.17|2532.53|2523.83|2531.56|2522.86|37
1628041150000|2021-08-04 01:39:10|2531.95|2523.25|2533.06|2524.36|2533.06|2524.36|2531.65|2522.95|36
1628041160000|2021-08-04 01:39:20|2533.09|2524.39|2532.14|2523.44|2533.35|2524.65|2531.88|2523.18|39
1628041170000|2021-08-04 01:39:30|2532.2|2523.5|2531.04|2522.34|2532.35|2523.65|2531.04|2522.34|39
1628041180000|2021-08-04 01:39:40|2530.82|2522.12|2530.42|2521.72|2531.51|2522.81|2529.68|2520.98|39
1628041190000|2021-08-04 01:39:50|2530.44|2521.74|2529.83|2521.13|2530.64|2521.94|2529.62|2520.92|36
1628041200000|2021-08-04 01:40:00|2529.81|2521.11|2530.26|2521.56|2530.47|2521.77|2529.4|2520.7|38
1628041210000|2021-08-04 01:40:10|2530.28|2521.58|2531.22|2522.52|2531.29|2522.59|2530.11|2521.41|38
1628041220000|2021-08-04 01:40:20|2531.06|2522.36|2531.59|2522.89|2532.19|2523.49|2530.82|2522.12|38
1628041230000|2021-08-04 01:40:30|2531.56|2522.86|2530.16|2521.46|2531.56|2522.86|2529.89|2521.19|34
1628041240000|2021-08-04 01:40:40|2530.19|2521.49|2530.45|2521.75|2530.54|2521.84|2529.78|2521.08|28
1628041250000|2021-08-04 01:40:50|2530.42|2521.72|2530.19|2521.49|2530.43|2521.73|2529.97|2521.27|36
1628041260000|2021-08-04 01:41:00|2530.15|2521.45|2529.79|2521.09|2530.26|2521.56|2529.79|2521.09|26
1628041270000|2021-08-04 01:41:10|2529.8|2521.1|2529.73|2521.03|2529.81|2521.11|2529.5|2520.8|30
1628041280000|2021-08-04 01:41:20|2529.72|2521.02|2530.14|2521.44|2530.32|2521.62|2529.63|2520.93|35
1628041290000|2021-08-04 01:41:30|2530.15|2521.45|2530.13|2521.43|2530.53|2521.83|2530.13|2521.43|37
1628041300000|2021-08-04 01:41:40|2530.23|2521.53|2530.19|2521.49|2530.28|2521.58|2530.07|2521.37|30
1628041310000|2021-08-04 01:41:50|2530.11|2521.41|2529.42|2520.72|2530.19|2521.49|2529.42|2520.72|30
1628041320000|2021-08-04 01:42:00|2529.85|2521.15|2529.11|2520.41|2530|2521.3|2528.92|2520.22|27
1628041330000|2021-08-04 01:42:10|2529.14|2520.44|2529.17|2520.47|2529.6|2520.9|2528.6|2519.9|33
1628041340000|2021-08-04 01:42:20|2529.2|2520.5|2529.11|2520.41|2529.28|2520.58|2528.95|2520.25|31
1628041350000|2021-08-04 01:42:30|2529.15|2520.45|2527.63|2518.93|2529.36|2520.66|2527.44|2518.74|40
1628041360000|2021-08-04 01:42:40|2528.1|2519.4|2526.62|2517.92|2528.1|2519.4|2526.28|2517.58|29
1628041370000|2021-08-04 01:42:50|2526.52|2517.82|2526.47|2517.77|2526.76|2518.06|2526.44|2517.74|29
1628041380000|2021-08-04 01:43:00|2526.45|2517.75|2525.79|2517.09|2526.45|2517.75|2525.53|2516.83|27
1628041390000|2021-08-04 01:43:10|2525.84|2517.14|2525.44|2516.74|2525.85|2517.15|2524.35|2515.65|38
1628041400000|2021-08-04 01:43:20|2525.64|2516.94|2525.52|2516.82|2525.79|2517.09|2525.1|2516.4|39
1628041410000|2021-08-04 01:43:30|2525.43|2516.73|2525.06|2516.36|2525.86|2517.16|2525.06|2516.36|38
1628041420000|2021-08-04 01:43:40|2525.21|2516.51|2525.4|2516.7|2525.49|2516.79|2525.02|2516.32|36
1628041430000|2021-08-04 01:43:50|2525.38|2516.68|2526.15|2517.45|2526.42|2517.72|2524.89|2516.19|33
1628041440000|2021-08-04 01:44:00|2526.14|2517.44|2526.45|2517.75|2526.89|2518.19|2525.06|2516.36|36
1628041450000|2021-08-04 01:44:10|2525.95|2517.25|2526.21|2517.51|2526.44|2517.74|2525.71|2517.01|36
1628041460000|2021-08-04 01:44:20|2526.26|2517.56|2525.41|2516.71|2526.26|2517.56|2525.25|2516.55|36
1628041470000|2021-08-04 01:44:30|2525.43|2516.73|2526.48|2517.78|2526.48|2517.78|2525.43|2516.73|34
1628041480000|2021-08-04 01:44:40|2526.79|2518.09|2527.88|2519.18|2528.16|2519.46|2526.79|2518.09|33
1628041490000|2021-08-04 01:44:50|2527.93|2519.23|2528.23|2519.53|2528.38|2519.68|2527.91|2519.21|32
1628041500000|2021-08-04 01:45:00|2528|2519.3|2528.58|2519.88|2528.58|2519.88|2528|2519.3|35
1628041510000|2021-08-04 01:45:10|2528.62|2519.92|2527.02|2518.32|2528.62|2519.92|2526.99|2518.29|28
1628041520000|2021-08-04 01:45:20|2526.99|2518.29|2526.98|2518.28|2526.99|2518.29|2526.66|2517.96|23
1628041530000|2021-08-04 01:45:30|2527|2518.3|2527.17|2518.47|2527.4|2518.7|2526.95|2518.25|32
1628041540000|2021-08-04 01:45:40|2527.23|2518.53|2526.68|2517.98|2527.54|2518.84|2526.68|2517.98|31
1628041550000|2021-08-04 01:45:50|2526.69|2517.99|2527.1|2518.4|2527.37|2518.67|2526.69|2517.99|33
1628041560000|2021-08-04 01:46:00|2526.99|2518.29|2526.89|2518.19|2527.11|2518.41|2526.86|2518.16|35
1628041570000|2021-08-04 01:46:10|2526.86|2518.16|2525.22|2516.52|2526.89|2518.19|2525.16|2516.46|35
1628041580000|2021-08-04 01:46:20|2525.24|2516.54|2526.42|2517.72|2526.65|2517.95|2525.24|2516.54|36
1628041590000|2021-08-04 01:46:30|2526.33|2517.63|2527.75|2519.05|2528.28|2519.58|2526.33|2517.63|33
1628041600000|2021-08-04 01:46:40|2527.73|2519.03|2527.19|2518.49|2527.81|2519.11|2527.13|2518.43|37
1628041610000|2021-08-04 01:46:50|2527.13|2518.43|2526.81|2518.11|2527.32|2518.62|2526.01|2517.31|38
1628041620000|2021-08-04 01:47:00|2526.75|2518.05|2526.12|2517.42|2526.81|2518.11|2525.72|2517.02|35
1628041630000|2021-08-04 01:47:10|2526.1|2517.4|2524.58|2515.88|2526.2|2517.5|2524.41|2515.71|35
1628041640000|2021-08-04 01:47:20|2524.53|2515.83|2524.59|2515.89|2524.95|2516.25|2524.39|2515.69|34
1628041650000|2021-08-04 01:47:30|2524.57|2515.87|2524.65|2515.95|2524.87|2516.17|2524.46|2515.76|34
1628041660000|2021-08-04 01:47:40|2524.67|2515.97|2526.16|2517.46|2526.16|2517.46|2524.48|2515.78|32
1628041670000|2021-08-04 01:47:50|2526.27|2517.57|2526.58|2517.88|2526.6|2517.9|2525.68|2516.98|32
1628041680000|2021-08-04 01:48:00|2526.57|2517.87|2526.24|2517.54|2526.61|2517.91|2525.73|2517.03|37
1628041690000|2021-08-04 01:48:10|2526.2|2517.5|2526.03|2517.33|2526.38|2517.68|2526|2517.3|35
1628041700000|2021-08-04 01:48:20|2526.05|2517.35|2526.54|2517.84|2526.72|2518.02|2526.05|2517.35|35
1628041710000|2021-08-04 01:48:30|2526.57|2517.87|2526.56|2517.86|2526.59|2517.89|2526.29|2517.59|35
1628041720000|2021-08-04 01:48:40|2526.62|2517.92|2526.61|2517.91|2526.74|2518.04|2526.53|2517.83|27
1628041730000|2021-08-04 01:48:50|2526.68|2517.98|2526.8|2518.1|2526.91|2518.21|2526.54|2517.84|27
1628041740000|2021-08-04 01:49:00|2526.89|2518.19|2528.15|2519.45|2528.46|2519.76|2526.67|2517.97|33
1628041750000|2021-08-04 01:49:10|2528.23|2519.53|2527.06|2518.36|2528.29|2519.59|2527.03|2518.33|17
1628041760000|2021-08-04 01:49:20|2527.17|2518.47|2527.12|2518.42|2527.18|2518.48|2527.08|2518.38|27
1628041770000|2021-08-04 01:49:30|2527.11|2518.41|2527.67|2518.97|2527.8|2519.1|2527.09|2518.39|24
1628041780000|2021-08-04 01:49:40|2527.77|2519.07|2527.27|2518.57|2527.84|2519.14|2527.16|2518.46|21
1628041790000|2021-08-04 01:49:50|2527.34|2518.64|2527.07|2518.37|2527.44|2518.74|2526.96|2518.26|17
1628041800000|2021-08-04 01:50:00|2527.26|2518.56|2527.45|2518.75|2527.45|2518.75|2527.2|2518.5|19
1628041810000|2021-08-04 01:50:10|2527.55|2518.85|2527.68|2518.98|2527.72|2519.02|2527.38|2518.68|28
1628041820000|2021-08-04 01:50:20|2527.64|2518.94|2527.27|2518.57|2527.69|2518.99|2527.18|2518.48|27
1628041830000|2021-08-04 01:50:30|2527.26|2518.56|2527.24|2518.54|2527.37|2518.67|2527.18|2518.48|25
1628041840000|2021-08-04 01:50:40|2527.25|2518.55|2527.2|2518.5|2527.35|2518.65|2527.18|2518.48|21
1628041850000|2021-08-04 01:50:50|2527.21|2518.51|2527.09|2518.39|2527.25|2518.55|2526.96|2518.26|19
1628041860000|2021-08-04 01:51:00|2527.08|2518.38|2527.31|2518.61|2527.54|2518.84|2527.02|2518.32|28
1628041870000|2021-08-04 01:51:10|2527.26|2518.56|2525.94|2517.24|2527.26|2518.56|2525.36|2516.66|38
1628041880000|2021-08-04 01:51:20|2526.16|2517.46|2525.37|2516.67|2526.24|2517.54|2525.07|2516.37|35
1628041890000|2021-08-04 01:51:30|2525.36|2516.66|2524.99|2516.29|2525.46|2516.76|2524.65|2515.95|26
1628041900000|2021-08-04 01:51:40|2524.98|2516.28|2524.85|2516.15|2525.24|2516.54|2524.82|2516.12|28
1628041910000|2021-08-04 01:51:50|2524.81|2516.11|2524.85|2516.15|2525.12|2516.42|2524.81|2516.11|26
1628041920000|2021-08-04 01:52:00|2524.86|2516.16|2524.3|2515.6|2524.86|2516.16|2522.66|2513.96|38
1628041930000|2021-08-04 01:52:10|2524.42|2515.72|2523.22|2514.52|2524.43|2515.73|2523.19|2514.49|34
1628041940000|2021-08-04 01:52:20|2523.33|2514.63|2522.83|2514.13|2523.55|2514.85|2522.5|2513.8|34
1628041950000|2021-08-04 01:52:30|2522.87|2514.17|2522.7|2514|2522.87|2514.17|2522.63|2513.93|36
1628041960000|2021-08-04 01:52:40|2522.74|2514.04|2522.27|2513.57|2523.67|2514.97|2522.1|2513.4|35
1628041970000|2021-08-04 01:52:50|2522.32|2513.62|2524.28|2515.58|2524.35|2515.65|2522.32|2513.62|34
1628041980000|2021-08-04 01:53:00|2524.34|2515.64|2524.64|2515.94|2524.76|2516.06|2524.26|2515.56|34
1628041990000|2021-08-04 01:53:10|2524.71|2516.01|2522.47|2513.77|2524.94|2516.24|2522.47|2513.77|36
1628042000000|2021-08-04 01:53:20|2522.54|2513.84|2522.89|2514.19|2523.07|2514.37|2522.47|2513.77|36
1628042010000|2021-08-04 01:53:30|2522.85|2514.15|2524.37|2515.67|2524.58|2515.88|2522.66|2513.96|34
1628042020000|2021-08-04 01:53:40|2524.35|2515.65|2524.25|2515.55|2524.56|2515.86|2524.18|2515.48|34
1628042030000|2021-08-04 01:53:50|2524.2|2515.5|2524.51|2515.81|2524.51|2515.81|2523.61|2514.91|33
1628042040000|2021-08-04 01:54:00|2524.53|2515.83|2523.33|2514.63|2524.56|2515.86|2523.33|2514.63|35
1628042050000|2021-08-04 01:54:10|2523.38|2514.68|2522.29|2513.59|2523.74|2515.04|2522.29|2513.59|34
1628042060000|2021-08-04 01:54:20|2522.47|2513.77|2522.93|2514.23|2522.93|2514.23|2522.28|2513.58|37
1628042070000|2021-08-04 01:54:30|2522.95|2514.25|2523.05|2514.35|2523.18|2514.48|2522.68|2513.98|34
1628042080000|2021-08-04 01:54:40|2522.98|2514.28|2522.34|2513.64|2523.11|2514.41|2522.26|2513.56|33
1628042090000|2021-08-04 01:54:50|2522.25|2513.55|2522.07|2513.37|2522.35|2513.65|2522.02|2513.32|26
1628042100000|2021-08-04 01:55:00|2522.11|2513.41|2522.6|2513.9|2522.91|2514.21|2522.05|2513.35|36
1628042110000|2021-08-04 01:55:10|2522.58|2513.88|2524.37|2515.67|2524.37|2515.67|2522.56|2513.86|37
1628042120000|2021-08-04 01:55:20|2524.36|2515.66|2522.93|2514.23|2524.47|2515.77|2522.81|2514.11|32
1628042130000|2021-08-04 01:55:30|2522.94|2514.24|2523.41|2514.71|2523.41|2514.71|2522.91|2514.21|32
1628042140000|2021-08-04 01:55:40|2523.51|2514.81|2523.36|2514.66|2523.62|2514.92|2523.36|2514.66|10
1628042150000|2021-08-04 01:55:50|2523.35|2514.65|2523.23|2514.53|2523.35|2514.65|2523.13|2514.43|15
1628042160000|2021-08-04 01:56:00|2523.24|2514.54|2523.86|2515.16|2524.08|2515.38|2523.21|2514.51|29
1628042170000|2021-08-04 01:56:10|2523.88|2515.18|2523.13|2514.43|2524.24|2515.54|2523.13|2514.43|29
1628042180000|2021-08-04 01:56:20|2523.17|2514.47|2523.35|2514.65|2523.57|2514.87|2523.15|2514.45|24
1628042190000|2021-08-04 01:56:30|2523.37|2514.67|2524.56|2515.86|2524.74|2516.04|2523.35|2514.65|30
1628042200000|2021-08-04 01:56:40|2524.63|2515.93|2524.49|2515.79|2524.63|2515.93|2524.21|2515.51|36
1628042210000|2021-08-04 01:56:50|2524.53|2515.83|2524.35|2515.65|2524.69|2515.99|2524.35|2515.65|30
1628042220000|2021-08-04 01:57:00|2524.21|2515.51|2524.46|2515.76|2524.46|2515.76|2524.07|2515.37|22
1628042230000|2021-08-04 01:57:10|2524.4|2515.7|2525.33|2516.63|2525.36|2516.66|2524.36|2515.66|30
1628042240000|2021-08-04 01:57:20|2525.24|2516.54|2526.33|2517.63|2526.72|2518.02|2524.9|2516.2|37
1628042250000|2021-08-04 01:57:30|2526.25|2517.55|2525.62|2516.92|2526.63|2517.93|2525.61|2516.91|37
1628042260000|2021-08-04 01:57:40|2525.79|2517.09|2526.32|2517.62|2526.58|2517.88|2525.73|2517.03|36
1628042270000|2021-08-04 01:57:50|2526.22|2517.52|2527.12|2518.42|2527.46|2518.76|2526.08|2517.38|35
1628042280000|2021-08-04 01:58:00|2526.78|2518.08|2528.76|2520.06|2529.15|2520.45|2526.57|2517.87|37
1628042290000|2021-08-04 01:58:10|2528.77|2520.07|2529.02|2520.32|2529.24|2520.54|2528.26|2519.56|36
1628042300000|2021-08-04 01:58:20|2528.94|2520.24|2526.41|2517.71|2529.32|2520.62|2526.12|2517.42|39
1628042310000|2021-08-04 01:58:30|2526.63|2517.93|2525.2|2516.5|2526.93|2518.23|2525.04|2516.34|37
1628042320000|2021-08-04 01:58:40|2525.06|2516.36|2525.01|2516.31|2525.31|2516.61|2524.92|2516.22|37
1628042330000|2021-08-04 01:58:50|2525.03|2516.33|2525.46|2516.76|2525.46|2516.76|2524.91|2516.21|35
1628042340000|2021-08-04 01:59:00|2525.96|2517.26|2527.1|2518.4|2527.1|2518.4|2525.5|2516.8|34
1628042350000|2021-08-04 01:59:10|2527.12|2518.42|2527.62|2518.92|2527.62|2518.92|2527.09|2518.39|21
1628042360000|2021-08-04 01:59:20|2527.48|2518.78|2527.37|2518.67|2527.64|2518.94|2527.35|2518.65|27
1628042370000|2021-08-04 01:59:30|2527.38|2518.68|2527.39|2518.69|2527.81|2519.11|2527.38|2518.68|28
1628042380000|2021-08-04 01:59:40|2527.36|2518.66|2527.49|2518.79|2527.68|2518.98|2527.33|2518.63|21
1628042390000|2021-08-04 01:59:50|2528.01|2519.31|2528.06|2519.36|2528.21|2519.51|2527.94|2519.24|28
1628042400000|2021-08-04 02:00:00|2528.1|2519.4|2530.81|2522.11|2530.91|2522.21|2528.03|2519.33|36
1628042410000|2021-08-04 02:00:10|2530.61|2521.91|2531.91|2523.21|2531.91|2523.21|2529.95|2521.25|20
1628042420000|2021-08-04 02:00:20|2531.92|2523.22|2530.68|2521.98|2531.92|2523.22|2530.49|2521.79|33
1628042430000|2021-08-04 02:00:30|2530.66|2521.96|2531.62|2522.92|2531.66|2522.96|2530.66|2521.96|34
1628042440000|2021-08-04 02:00:40|2531.63|2522.93|2531.62|2522.92|2531.73|2523.03|2531.51|2522.81|32
1628042450000|2021-08-04 02:00:50|2531.7|2523|2531.55|2522.85|2532.03|2523.33|2531.48|2522.78|25
1628042460000|2021-08-04 02:01:00|2531.75|2523.05|2532.28|2523.58|2532.53|2523.83|2531.71|2523.01|36
1628042470000|2021-08-04 02:01:10|2532.32|2523.62|2532.32|2523.62|2532.32|2523.62|2531.64|2522.94|37
1628042480000|2021-08-04 02:01:20|2532.38|2523.68|2532.4|2523.7|2532.64|2523.94|2532.3|2523.6|34
1628042490000|2021-08-04 02:01:30|2532.45|2523.75|2532.75|2524.05|2532.97|2524.27|2532.45|2523.75|28
1628042500000|2021-08-04 02:01:40|2532.68|2523.98|2532.51|2523.81|2533.06|2524.36|2532.39|2523.69|35
1628042510000|2021-08-04 02:01:50|2532.64|2523.94|2531.78|2523.08|2532.75|2524.05|2531.52|2522.82|38
1628042520000|2021-08-04 02:02:00|2531.39|2522.69|2530.5|2521.8|2531.53|2522.83|2529.75|2521.05|36
1628042530000|2021-08-04 02:02:10|2530.49|2521.79|2530.94|2522.24|2531.07|2522.37|2530.35|2521.65|35
1628042540000|2021-08-04 02:02:20|2530.92|2522.22|2532.5|2523.8|2532.5|2523.8|2530.84|2522.14|25
1628042550000|2021-08-04 02:02:30|2532.49|2523.79|2533.8|2525.1|2533.81|2525.11|2532.46|2523.76|28
1628042560000|2021-08-04 02:02:40|2533.65|2524.95|2534.43|2525.73|2534.45|2525.75|2533.65|2524.95|32
1628042570000|2021-08-04 02:02:50|2534.41|2525.71|2535.05|2526.35|2535.36|2526.66|2534.34|2525.64|35
1628042580000|2021-08-04 02:03:00|2535|2526.3|2536.49|2527.79|2536.72|2528.02|2534.34|2525.64|32
1628042590000|2021-08-04 02:03:10|2536.31|2527.61|2536.22|2527.52|2536.85|2528.15|2536.2|2527.5|37
1628042600000|2021-08-04 02:03:20|2536.23|2527.53|2536.62|2527.92|2536.85|2528.15|2536.19|2527.49|40
1628042610000|2021-08-04 02:03:30|2536.74|2528.04|2536.6|2527.9|2536.74|2528.04|2536.37|2527.67|21
1628042620000|2021-08-04 02:03:40|2536.38|2527.68|2538.03|2529.33|2538.04|2529.34|2536.37|2527.67|25
1628042630000|2021-08-04 02:03:50|2538|2529.3|2536.86|2528.16|2538.21|2529.51|2536.74|2528.04|35
1628042640000|2021-08-04 02:04:00|2536.93|2528.23|2536.84|2528.14|2537.06|2528.36|2536.79|2528.09|25
1628042650000|2021-08-04 02:04:10|2536.83|2528.13|2537.66|2528.96|2537.85|2529.15|2536.83|2528.13|31
1628042660000|2021-08-04 02:04:20|2537.65|2528.95|2537.95|2529.25|2537.99|2529.29|2537.61|2528.91|35
1628042670000|2021-08-04 02:04:30|2537.94|2529.24|2538.88|2530.18|2538.88|2530.18|2537.76|2529.06|31
1628042680000|2021-08-04 02:04:40|2539.14|2530.44|2540.12|2531.42|2540.12|2531.42|2539.04|2530.34|35
1628042690000|2021-08-04 02:04:50|2540.13|2531.43|2539.89|2531.19|2540.26|2531.56|2539.24|2530.54|37
1628042700000|2021-08-04 02:05:00|2539.93|2531.23|2539.62|2530.92|2540|2531.3|2539.16|2530.46|32
1628042710000|2021-08-04 02:05:10|2539.57|2530.87|2537.49|2528.79|2539.57|2530.87|2537.31|2528.61|39
1628042720000|2021-08-04 02:05:20|2537.51|2528.81|2537.41|2528.71|2538.01|2529.31|2537.22|2528.52|36
1628042730000|2021-08-04 02:05:30|2537.53|2528.83|2536.66|2527.96|2537.65|2528.95|2536.65|2527.95|27
1628042740000|2021-08-04 02:05:40|2536.78|2528.08|2536.51|2527.81|2536.78|2528.08|2536.51|2527.81|28
1628042750000|2021-08-04 02:05:50|2536.56|2527.86|2536.77|2528.07|2537.05|2528.35|2536.47|2527.77|21
1628042760000|2021-08-04 02:06:00|2536.65|2527.95|2536.11|2527.41|2536.7|2528|2535.8|2527.1|36
1628042770000|2021-08-04 02:06:10|2536.21|2527.51|2536.5|2527.8|2536.64|2527.94|2536.02|2527.32|34
1628042780000|2021-08-04 02:06:20|2536.53|2527.83|2535.22|2526.52|2536.53|2527.83|2535.22|2526.52|31
1628042790000|2021-08-04 02:06:30|2535.26|2526.56|2535.27|2526.57|2535.43|2526.73|2535.18|2526.48|35
1628042800000|2021-08-04 02:06:40|2535.28|2526.58|2535.27|2526.57|2535.49|2526.79|2535.17|2526.47|28
1628042810000|2021-08-04 02:06:50|2535.32|2526.62|2535.33|2526.63|2535.9|2527.2|2534.6|2525.9|35
1628042820000|2021-08-04 02:07:00|2535.22|2526.52|2535.02|2526.32|2535.33|2526.63|2534.63|2525.93|36
1628042830000|2021-08-04 02:07:10|2535.09|2526.39|2534.36|2525.66|2535.13|2526.43|2534.06|2525.36|36
1628042840000|2021-08-04 02:07:20|2533.73|2525.03|2532.84|2524.14|2533.83|2525.13|2531.9|2523.2|39
1628042850000|2021-08-04 02:07:30|2532.83|2524.13|2534.07|2525.37|2534.22|2525.52|2532.73|2524.03|35
1628042860000|2021-08-04 02:07:40|2533.9|2525.2|2533.57|2524.87|2534.13|2525.43|2533.01|2524.31|39
1628042870000|2021-08-04 02:07:50|2533.58|2524.88|2533.89|2525.19|2533.92|2525.22|2533.11|2524.41|32
1628042880000|2021-08-04 02:08:00|2533.59|2524.89|2533.69|2524.99|2533.99|2525.29|2533.52|2524.82|38
1628042890000|2021-08-04 02:08:10|2533.65|2524.95|2533.61|2524.91|2533.82|2525.12|2533.61|2524.91|27
1628042900000|2021-08-04 02:08:20|2533.33|2524.63|2532.91|2524.21|2533.6|2524.9|2532.83|2524.13|33
1628042910000|2021-08-04 02:08:30|2532.86|2524.16|2532.65|2523.95|2533.25|2524.55|2532.65|2523.95|36
1628042920000|2021-08-04 02:08:40|2532.71|2524.01|2532.91|2524.21|2532.94|2524.24|2532.64|2523.94|38
1628042930000|2021-08-04 02:08:50|2532.88|2524.18|2532.63|2523.93|2532.93|2524.23|2532.63|2523.93|29
1628042940000|2021-08-04 02:09:00|2532.57|2523.87|2532.77|2524.07|2532.87|2524.17|2532.56|2523.86|25
1628042950000|2021-08-04 02:09:10|2532.78|2524.08|2532.74|2524.04|2532.79|2524.09|2532.74|2524.04|19
1628042960000|2021-08-04 02:09:20|2532.69|2523.99|2531.45|2522.75|2532.76|2524.06|2531.37|2522.67|24
1628042970000|2021-08-04 02:09:30|2531.32|2522.62|2530.81|2522.11|2531.48|2522.78|2530.64|2521.94|28
1628042980000|2021-08-04 02:09:40|2530.64|2521.94|2529.92|2521.22|2530.65|2521.95|2529.8|2521.1|31
1628042990000|2021-08-04 02:09:50|2530.08|2521.38|2529.1|2520.4|2530.08|2521.38|2529.1|2520.4|39
1628043000000|2021-08-04 02:10:00|2529.38|2520.68|2529.72|2521.02|2530.05|2521.35|2529.38|2520.68|37
1628043010000|2021-08-04 02:10:10|2529.5|2520.8|2529.67|2520.97|2530.04|2521.34|2529.5|2520.8|31
1628043020000|2021-08-04 02:10:20|2529.82|2521.12|2528.99|2520.29|2530.06|2521.36|2528.54|2519.84|30
1628043030000|2021-08-04 02:10:30|2528.89|2520.19|2528.46|2519.76|2529.24|2520.54|2528.4|2519.7|27
1628043040000|2021-08-04 02:10:40|2528.47|2519.77|2528.03|2519.33|2528.67|2519.97|2528.03|2519.33|26
1628043050000|2021-08-04 02:10:50|2528.05|2519.35|2527.97|2519.27|2528.4|2519.7|2527.31|2518.61|31
1628043060000|2021-08-04 02:11:00|2528.02|2519.32|2528.1|2519.4|2528.1|2519.4|2527.98|2519.28|31
1628043070000|2021-08-04 02:11:10|2528.12|2519.42|2528.08|2519.38|2528.12|2519.42|2527.97|2519.27|23
1628043080000|2021-08-04 02:11:20|2527.21|2518.51|2524.46|2515.76|2527.57|2518.87|2524.46|2515.76|36
1628043090000|2021-08-04 02:11:30|2524.67|2515.97|2523.14|2514.44|2524.82|2516.12|2523.08|2514.38|36
1628043100000|2021-08-04 02:11:40|2523.07|2514.37|2522.39|2513.69|2523.09|2514.39|2522.09|2513.39|39
1628043110000|2021-08-04 02:11:50|2522.51|2513.81|2522.1|2513.4|2523.96|2515.26|2522.1|2513.4|35
1628043120000|2021-08-04 02:12:00|2522.11|2513.41|2521.91|2513.21|2522.11|2513.41|2521.48|2512.78|39
1628043130000|2021-08-04 02:12:10|2521.82|2513.12|2523.88|2515.18|2524.03|2515.33|2521.82|2513.12|39
1628043140000|2021-08-04 02:12:20|2524.17|2515.47|2521.36|2512.66|2524.55|2515.85|2520.87|2512.17|39
1628043150000|2021-08-04 02:12:30|2521.26|2512.56|2522.31|2513.61|2522.49|2513.79|2521.26|2512.56|34
1628043160000|2021-08-04 02:12:40|2522.27|2513.57|2522.32|2513.62|2522.42|2513.72|2521.9|2513.2|31
1628043170000|2021-08-04 02:12:50|2522.29|2513.59|2523.06|2514.36|2523.06|2514.36|2521.87|2513.17|33
1628043180000|2021-08-04 02:13:00|2523.22|2514.52|2522.64|2513.94|2523.27|2514.57|2522.64|2513.94|30
1628043190000|2021-08-04 02:13:10|2522.63|2513.93|2522.66|2513.96|2523|2514.3|2522.26|2513.56|35
1628043200000|2021-08-04 02:13:20|2522.73|2514.03|2522.45|2513.75|2522.92|2514.22|2522.26|2513.56|37
1628043210000|2021-08-04 02:13:30|2522.54|2513.84|2523.45|2514.75|2523.63|2514.93|2522.29|2513.59|38
1628043220000|2021-08-04 02:13:40|2523.49|2514.79|2523.54|2514.84|2523.93|2515.23|2523.35|2514.65|36
1628043230000|2021-08-04 02:13:50|2523.7|2515|2523.91|2515.21|2523.96|2515.26|2523.43|2514.73|31
1628043240000|2021-08-04 02:14:00|2523.69|2514.99|2523.94|2515.24|2524.38|2515.68|2523.66|2514.96|32
1628043250000|2021-08-04 02:14:10|2524.08|2515.38|2523.45|2514.75|2524.31|2515.61|2523.26|2514.56|24
1628043260000|2021-08-04 02:14:20|2523.34|2514.64|2523.8|2515.1|2524.06|2515.36|2523.33|2514.63|14
1628043270000|2021-08-04 02:14:30|2523.76|2515.06|2523.67|2514.97|2523.97|2515.27|2523.66|2514.96|19
1628043280000|2021-08-04 02:14:40|2523.69|2514.99|2523.18|2514.48|2523.69|2514.99|2523.11|2514.41|25
1628043290000|2021-08-04 02:14:50|2523.21|2514.51|2523.37|2514.67|2523.53|2514.83|2523.21|2514.51|26
1628043300000|2021-08-04 02:15:00|2523.29|2514.59|2523.54|2514.84|2524.16|2515.46|2523.29|2514.59|26
1628043310000|2021-08-04 02:15:10|2523.99|2515.29|2523.79|2515.09|2524.5|2515.8|2523.45|2514.75|35
1628043320000|2021-08-04 02:15:20|2524.17|2515.47|2523.68|2514.98|2524.3|2515.6|2523.26|2514.56|36
1628043330000|2021-08-04 02:15:30|2523.96|2515.26|2523.65|2514.95|2524.2|2515.5|2523.52|2514.82|33
1628043340000|2021-08-04 02:15:40|2524.41|2515.71|2522.1|2513.4|2524.41|2515.71|2522.1|2513.4|29
1628043350000|2021-08-04 02:15:50|2522.23|2513.53|2520.95|2512.25|2522.23|2513.53|2520.86|2512.16|34
1628043360000|2021-08-04 02:16:00|2521.02|2512.32|2521.9|2513.2|2522.05|2513.35|2521.02|2512.32|34
1628043370000|2021-08-04 02:16:10|2521.91|2513.21|2520.73|2512.03|2521.93|2513.23|2520.48|2511.78|36
1628043380000|2021-08-04 02:16:20|2520.77|2512.07|2520.05|2511.35|2520.8|2512.1|2520.04|2511.34|27
1628043390000|2021-08-04 02:16:30|2520.16|2511.46|2519.73|2511.03|2520.16|2511.46|2519.73|2511.03|25
1628043400000|2021-08-04 02:16:40|2519.28|2510.58|2519.27|2510.57|2519.37|2510.67|2518.94|2510.24|34
1628043410000|2021-08-04 02:16:50|2519.55|2510.85|2518.97|2510.27|2519.88|2511.18|2518.95|2510.25|36
1628043420000|2021-08-04 02:17:00|2519.05|2510.35|2519.36|2510.66|2519.37|2510.67|2518.98|2510.28|34
1628043430000|2021-08-04 02:17:10|2519.23|2510.53|2519.14|2510.44|2519.66|2510.96|2519.12|2510.42|37
1628043440000|2021-08-04 02:17:20|2519.31|2510.61|2519.53|2510.83|2519.63|2510.93|2519.31|2510.61|33
1628043450000|2021-08-04 02:17:30|2519.41|2510.71|2519.15|2510.45|2519.67|2510.97|2519.15|2510.45|23
1628043460000|2021-08-04 02:17:40|2519.1|2510.4|2517.27|2508.57|2519.19|2510.49|2516.92|2508.22|35
1628043470000|2021-08-04 02:17:50|2517.29|2508.59|2516.96|2508.26|2517.6|2508.9|2516.19|2507.49|40
1628043480000|2021-08-04 02:18:00|2517.01|2508.31|2516|2507.3|2517.01|2508.31|2515.61|2506.91|38
1628043490000|2021-08-04 02:18:10|2516.49|2507.79|2512.34|2503.64|2516.55|2507.85|2512.34|2503.64|36
1628043500000|2021-08-04 02:18:20|2512.29|2503.59|2514.29|2505.59|2514.39|2505.69|2512.07|2503.37|37
1628043510000|2021-08-04 02:18:30|2514.19|2505.49|2515.58|2506.88|2515.74|2507.04|2514.17|2505.47|39
1628043520000|2021-08-04 02:18:40|2515.67|2506.97|2515.64|2506.94|2516.19|2507.49|2515.53|2506.83|26
1628043530000|2021-08-04 02:18:50|2515.7|2507|2516.8|2508.1|2516.8|2508.1|2515.7|2507|27
1628043540000|2021-08-04 02:19:00|2516.89|2508.19|2518.21|2509.51|2518.21|2509.51|2516.87|2508.17|32
1628043550000|2021-08-04 02:19:10|2518.24|2509.54|2516.35|2507.65|2518.38|2509.68|2515.94|2507.24|32
1628043560000|2021-08-04 02:19:20|2516.32|2507.62|2513.7|2505|2516.39|2507.69|2513.7|2505|35
1628043570000|2021-08-04 02:19:30|2513.61|2504.91|2515.79|2507.09|2516.37|2507.67|2513.17|2504.47|36
1628043580000|2021-08-04 02:19:40|2515.71|2507.01|2513.36|2504.66|2516.66|2507.96|2513.36|2504.66|39
1628043590000|2021-08-04 02:19:50|2513.08|2504.38|2512.86|2504.16|2513.86|2505.16|2512.21|2503.51|40
1628043600000|2021-08-04 02:20:00|2512.94|2504.24|2516.37|2507.67|2516.37|2507.67|2512.92|2504.22|36
1628043610000|2021-08-04 02:20:10|2516.4|2507.7|2516.51|2507.81|2516.81|2508.11|2516.14|2507.44|33
1628043620000|2021-08-04 02:20:20|2516.5|2507.8|2515.92|2507.22|2516.54|2507.84|2515.49|2506.79|37
1628043630000|2021-08-04 02:20:30|2515.88|2507.18|2516.08|2507.38|2516.9|2508.2|2515.59|2506.89|35
1628043640000|2021-08-04 02:20:40|2516.09|2507.39|2516.36|2507.66|2516.81|2508.11|2515.83|2507.13|36
1628043650000|2021-08-04 02:20:50|2516.44|2507.74|2516.41|2507.71|2516.51|2507.81|2516.23|2507.53|31
1628043660000|2021-08-04 02:21:00|2516.46|2507.76|2516.94|2508.24|2517|2508.3|2516.39|2507.69|31
1628043670000|2021-08-04 02:21:10|2516.83|2508.13|2517.06|2508.36|2517.64|2508.94|2516.83|2508.13|38
1628043680000|2021-08-04 02:21:20|2517.18|2508.48|2517.54|2508.84|2517.65|2508.95|2516.36|2507.66|34
1628043690000|2021-08-04 02:21:30|2517.63|2508.93|2518.02|2509.32|2518.3|2509.6|2516.43|2507.73|39
1628043700000|2021-08-04 02:21:40|2518.15|2509.45|2518.27|2509.57|2518.56|2509.86|2518.05|2509.35|36
1628043710000|2021-08-04 02:21:50|2518.43|2509.73|2518.53|2509.83|2518.53|2509.83|2517.54|2508.84|34
1628043720000|2021-08-04 02:22:00|2518.55|2509.85|2518.41|2509.71|2519.75|2511.05|2517.98|2509.28|36
1628043730000|2021-08-04 02:22:10|2518.34|2509.64|2518.45|2509.75|2519.5|2510.8|2518.11|2509.41|36
1628043740000|2021-08-04 02:22:20|2518.42|2509.72|2517.57|2508.87|2518.42|2509.72|2517.36|2508.66|30
1628043750000|2021-08-04 02:22:30|2517.72|2509.02|2517.72|2509.02|2517.89|2509.19|2517.52|2508.82|27
1628043760000|2021-08-04 02:22:40|2517.77|2509.07|2517.69|2508.99|2517.78|2509.08|2517.41|2508.71|28
1628043770000|2021-08-04 02:22:50|2517.74|2509.04|2517.79|2509.09|2518.1|2509.4|2517.61|2508.91|22
1628043780000|2021-08-04 02:23:00|2517.78|2509.08|2518.23|2509.53|2518.55|2509.85|2517.78|2509.08|28
1628043790000|2021-08-04 02:23:10|2518.1|2509.4|2517.48|2508.78|2518.1|2509.4|2517.16|2508.46|32
1628043800000|2021-08-04 02:23:20|2517.42|2508.72|2517.67|2508.97|2518.63|2509.93|2517.42|2508.72|39
1628043810000|2021-08-04 02:23:30|2517.71|2509.01|2516.51|2507.81|2517.76|2509.06|2516.31|2507.61|37
1628043820000|2021-08-04 02:23:40|2516.53|2507.83|2516.6|2507.9|2516.75|2508.05|2516.39|2507.69|37
1628043830000|2021-08-04 02:23:50|2516.65|2507.95|2518.65|2509.95|2518.84|2510.14|2516.59|2507.89|40
1628043840000|2021-08-04 02:24:00|2518.59|2509.89|2519.38|2510.68|2519.38|2510.68|2518.42|2509.72|32
1628043850000|2021-08-04 02:24:10|2519.39|2510.69|2521.77|2513.07|2521.99|2513.29|2519.25|2510.55|38
1628043860000|2021-08-04 02:24:20|2521.91|2513.21|2521.88|2513.18|2522.13|2513.43|2520.87|2512.17|38
1628043870000|2021-08-04 02:24:30|2521.85|2513.15|2522.05|2513.35|2522.74|2514.04|2521.84|2513.14|34
1628043880000|2021-08-04 02:24:40|2522.06|2513.36|2522.92|2514.22|2523.15|2514.45|2522.06|2513.36|33
1628043890000|2021-08-04 02:24:50|2523.03|2514.33|2522.3|2513.6|2523.03|2514.33|2522.24|2513.54|36
1628043900000|2021-08-04 02:25:00|2522.18|2513.48|2522.51|2513.81|2522.58|2513.88|2521.59|2512.89|36
1628043910000|2021-08-04 02:25:10|2522.55|2513.85|2521.89|2513.19|2522.55|2513.85|2521.75|2513.05|32
1628043920000|2021-08-04 02:25:20|2521.84|2513.14|2521.3|2512.6|2521.88|2513.18|2521.29|2512.59|24
1628043930000|2021-08-04 02:25:30|2521.23|2512.53|2519.56|2510.86|2521.23|2512.53|2519.36|2510.66|35
1628043940000|2021-08-04 02:25:40|2519.57|2510.87|2520.04|2511.34|2520.25|2511.55|2519.41|2510.71|38
1628043950000|2021-08-04 02:25:50|2520.01|2511.31|2521.24|2512.54|2521.53|2512.83|2519.7|2511|37
1628043960000|2021-08-04 02:26:00|2521.35|2512.65|2522.24|2513.54|2522.27|2513.57|2521.35|2512.65|39
1628043970000|2021-08-04 02:26:10|2522.29|2513.59|2521.51|2512.81|2522.59|2513.89|2521.43|2512.73|37
1628043980000|2021-08-04 02:26:20|2521.33|2512.63|2520.81|2512.11|2521.33|2512.63|2520.71|2512.01|32
1628043990000|2021-08-04 02:26:30|2520.74|2512.04|2520.35|2511.65|2520.74|2512.04|2520.24|2511.54|28
1628044000000|2021-08-04 02:26:40|2520.39|2511.69|2519.7|2511|2520.39|2511.69|2519.53|2510.83|27
1628044010000|2021-08-04 02:26:50|2519.64|2510.94|2519.46|2510.76|2519.65|2510.95|2519.39|2510.69|32
1628044020000|2021-08-04 02:27:00|2519.44|2510.74|2520.52|2511.82|2520.68|2511.98|2519.12|2510.42|35
1628044030000|2021-08-04 02:27:10|2520.65|2511.95|2520.38|2511.68|2520.75|2512.05|2519.93|2511.23|39
1628044040000|2021-08-04 02:27:20|2520.37|2511.67|2520.56|2511.86|2520.58|2511.88|2519.91|2511.21|38
1628044050000|2021-08-04 02:27:30|2520.59|2511.89|2520.82|2512.12|2520.82|2512.12|2519.93|2511.23|39
1628044060000|2021-08-04 02:27:40|2520.66|2511.96|2519.95|2511.25|2520.68|2511.98|2519.95|2511.25|32
1628044070000|2021-08-04 02:27:50|2519.76|2511.06|2519.25|2510.55|2519.91|2511.21|2519.25|2510.55|29
1628044080000|2021-08-04 02:28:00|2519.27|2510.57|2519.98|2511.28|2519.98|2511.28|2519.18|2510.48|27
1628044090000|2021-08-04 02:28:10|2519.99|2511.29|2519.45|2510.75|2520.27|2511.57|2518.93|2510.23|30
1628044100000|2021-08-04 02:28:20|2519.67|2510.97|2519.72|2511.02|2519.89|2511.19|2519.64|2510.94|29
1628044110000|2021-08-04 02:28:30|2519.73|2511.03|2519.85|2511.15|2519.85|2511.15|2519.67|2510.97|21
1628044120000|2021-08-04 02:28:40|2519.83|2511.13|2518.9|2510.2|2519.99|2511.29|2518.9|2510.2|38
1628044130000|2021-08-04 02:28:50|2518.89|2510.19|2518.74|2510.04|2519|2510.3|2518.58|2509.88|33
1628044140000|2021-08-04 02:29:00|2518.71|2510.01|2519.56|2510.86|2519.57|2510.87|2518.69|2509.99|37
1628044150000|2021-08-04 02:29:10|2519.55|2510.85|2520.32|2511.62|2520.42|2511.72|2519.55|2510.85|30
1628044160000|2021-08-04 02:29:20|2520.28|2511.58|2520.64|2511.94|2520.64|2511.94|2520.28|2511.58|25
1628044170000|2021-08-04 02:29:30|2520.59|2511.89|2519.44|2510.74|2520.61|2511.91|2519.39|2510.69|33
1628044180000|2021-08-04 02:29:40|2519.37|2510.67|2519.76|2511.06|2519.76|2511.06|2519.37|2510.67|25
1628044190000|2021-08-04 02:29:50|2519.78|2511.08|2519.69|2510.99|2519.79|2511.09|2519.59|2510.89|13
1628044200000|2021-08-04 02:30:00|2519.73|2511.03|2518.46|2509.76|2519.73|2511.03|2518.46|2509.76|23
1628044210000|2021-08-04 02:30:10|2518.44|2509.74|2518.41|2509.71|2518.77|2510.07|2518.39|2509.69|29
1628044220000|2021-08-04 02:30:20|2518.82|2510.12|2518.49|2509.79|2518.82|2510.12|2518.16|2509.46|33
1628044230000|2021-08-04 02:30:30|2518.48|2509.78|2519.46|2510.76|2519.46|2510.76|2518.36|2509.66|36
1628044240000|2021-08-04 02:30:40|2519.03|2510.33|2520.16|2511.46|2520.16|2511.46|2519.03|2510.33|35
1628044250000|2021-08-04 02:30:50|2520.18|2511.48|2520.17|2511.47|2520.33|2511.63|2519.97|2511.27|34
1628044260000|2021-08-04 02:31:00|2520.11|2511.41|2520.37|2511.67|2520.37|2511.67|2520.01|2511.31|27
1628044270000|2021-08-04 02:31:10|2520.16|2511.46|2519.15|2510.45|2520.39|2511.69|2519.07|2510.37|30
1628044280000|2021-08-04 02:31:20|2519.03|2510.33|2518.67|2509.97|2519.12|2510.42|2518.6|2509.9|37
1628044290000|2021-08-04 02:31:30|2518.83|2510.13|2519.39|2510.69|2519.39|2510.69|2518.58|2509.88|28
1628044300000|2021-08-04 02:31:40|2519.21|2510.51|2518.99|2510.29|2519.4|2510.7|2518.81|2510.11|35
1628044310000|2021-08-04 02:31:50|2518.95|2510.25|2518.93|2510.23|2519.19|2510.49|2518.66|2509.96|24
1628044320000|2021-08-04 02:32:00|2518.96|2510.26|2519.09|2510.39|2519.09|2510.39|2518.95|2510.25|4
1628044330000|2021-08-04 02:32:10|2519.01|2510.31|2519.5|2510.8|2519.6|2510.9|2518.91|2510.21|29
1628044340000|2021-08-04 02:32:20|2519.52|2510.82|2518.97|2510.27|2519.61|2510.91|2518.84|2510.14|23
1628044350000|2021-08-04 02:32:30|2518.98|2510.28|2518.21|2509.51|2519.16|2510.46|2518.21|2509.51|26
1628044360000|2021-08-04 02:32:40|2518.17|2509.47|2517.83|2509.13|2518.17|2509.47|2517.34|2508.64|31
1628044370000|2021-08-04 02:32:50|2517.84|2509.14|2517.53|2508.83|2518.25|2509.55|2517.24|2508.54|36
1628044380000|2021-08-04 02:33:00|2517.21|2508.51|2517.09|2508.39|2517.23|2508.53|2516.92|2508.22|36
1628044390000|2021-08-04 02:33:10|2517.1|2508.4|2517.69|2508.99|2518.35|2509.65|2517.1|2508.4|38
1628044400000|2021-08-04 02:33:20|2517.44|2508.74|2517.06|2508.36|2517.69|2508.99|2517|2508.3|34
1628044410000|2021-08-04 02:33:30|2517.09|2508.39|2517.38|2508.68|2517.44|2508.74|2516.95|2508.25|36
1628044420000|2021-08-04 02:33:40|2517.4|2508.7|2517.51|2508.81|2517.69|2508.99|2517.24|2508.54|33
1628044430000|2021-08-04 02:33:50|2517.64|2508.94|2518.12|2509.42|2518.31|2509.61|2517.29|2508.59|34
1628044440000|2021-08-04 02:34:00|2518.09|2509.39|2518.16|2509.46|2518.3|2509.6|2517.94|2509.24|35
1628044450000|2021-08-04 02:34:10|2518.11|2509.41|2519.05|2510.35|2519.05|2510.35|2517.58|2508.88|35
1628044460000|2021-08-04 02:34:20|2519.02|2510.32|2519.96|2511.26|2520.02|2511.32|2519.02|2510.32|38
1628044470000|2021-08-04 02:34:30|2519.95|2511.25|2520.71|2512.01|2520.85|2512.15|2519.79|2511.09|36
1628044480000|2021-08-04 02:34:40|2520.68|2511.98|2521.03|2512.33|2521.03|2512.33|2520.67|2511.97|29
1628044490000|2021-08-04 02:34:50|2520.98|2512.28|2522.01|2513.31|2522.01|2513.31|2520.85|2512.15|38
1628044500000|2021-08-04 02:35:00|2521.87|2513.17|2522.7|2514|2522.78|2514.08|2521.52|2512.82|34
1628044510000|2021-08-04 02:35:10|2522.81|2514.11|2522.83|2514.13|2523.08|2514.38|2521.97|2513.27|34
1628044520000|2021-08-04 02:35:20|2522.84|2514.14|2523.21|2514.51|2523.36|2514.66|2522.73|2514.03|32
1628044530000|2021-08-04 02:35:30|2523.23|2514.53|2523.54|2514.84|2523.59|2514.89|2523.02|2514.32|33
1628044540000|2021-08-04 02:35:40|2522.92|2514.22|2523.03|2514.33|2523.22|2514.52|2522.52|2513.82|36
1628044550000|2021-08-04 02:35:50|2522.75|2514.05|2523.22|2514.52|2523.31|2514.61|2522.34|2513.64|34
1628044560000|2021-08-04 02:36:00|2522.97|2514.27|2522.79|2514.09|2523.38|2514.68|2522.66|2513.96|35
1628044570000|2021-08-04 02:36:10|2522.69|2513.99|2522.97|2514.27|2523.42|2514.72|2522.56|2513.86|35
1628044580000|2021-08-04 02:36:20|2523.04|2514.34|2522.85|2514.15|2523.77|2515.07|2522.8|2514.1|29
1628044590000|2021-08-04 02:36:30|2522.84|2514.14|2522.64|2513.94|2523.58|2514.88|2522.64|2513.94|29
1628044600000|2021-08-04 02:36:40|2522.47|2513.77|2523.09|2514.39|2523.43|2514.73|2522.47|2513.77|30
1628044610000|2021-08-04 02:36:50|2523.12|2514.42|2522.94|2514.24|2523.12|2514.42|2522.8|2514.1|32
1628044620000|2021-08-04 02:37:00|2523|2514.3|2525.44|2516.74|2525.56|2516.86|2523|2514.3|25
1628044630000|2021-08-04 02:37:10|2525.46|2516.76|2525.11|2516.41|2525.71|2517.01|2525.08|2516.38|29
1628044640000|2021-08-04 02:37:20|2525.13|2516.43|2525.29|2516.59|2525.29|2516.59|2525.05|2516.35|20
1628044650000|2021-08-04 02:37:30|2525.32|2516.62|2525.34|2516.64|2525.35|2516.65|2525.09|2516.39|22
1628044660000|2021-08-04 02:37:40|2525.35|2516.65|2525.51|2516.81|2525.51|2516.81|2525.22|2516.52|30
1628044670000|2021-08-04 02:37:50|2525.37|2516.67|2525.57|2516.87|2525.67|2516.97|2525.36|2516.66|35
1628044680000|2021-08-04 02:38:00|2525.56|2516.86|2526|2517.3|2526.39|2517.69|2525.56|2516.86|33
1628044690000|2021-08-04 02:38:10|2526.02|2517.32|2524.76|2516.06|2526.34|2517.64|2524.62|2515.92|38
1628044700000|2021-08-04 02:38:20|2524.88|2516.18|2525.03|2516.33|2525.22|2516.52|2524.69|2515.99|27
1628044710000|2021-08-04 02:38:30|2525.02|2516.32|2524.9|2516.2|2525.09|2516.39|2524.76|2516.06|30
1628044720000|2021-08-04 02:38:40|2524.91|2516.21|2525.9|2517.2|2526.18|2517.48|2524.9|2516.2|22
1628044730000|2021-08-04 02:38:50|2525.97|2517.27|2526.06|2517.36|2526.19|2517.49|2525.68|2516.98|16
1628044740000|2021-08-04 02:39:00|2526.18|2517.48|2526.01|2517.31|2526.18|2517.48|2525.66|2516.96|15
1628044750000|2021-08-04 02:39:10|2525.92|2517.22|2525.94|2517.24|2526.01|2517.31|2525.92|2517.22|8
1628044760000|2021-08-04 02:39:20|2525.98|2517.28|2526.8|2518.1|2526.87|2518.17|2525.98|2517.28|29
1628044770000|2021-08-04 02:39:30|2526.81|2518.11|2525.51|2516.81|2526.81|2518.11|2525.16|2516.46|39
1628044780000|2021-08-04 02:39:40|2525.54|2516.84|2525.67|2516.97|2525.79|2517.09|2525.42|2516.72|36
1628044790000|2021-08-04 02:39:50|2525.42|2516.72|2525.76|2517.06|2525.78|2517.08|2525.38|2516.68|26
1628044800000|2021-08-04 02:40:00|2525.54|2516.84|2525.3|2516.6|2525.8|2517.1|2525.3|2516.6|36
1628044810000|2021-08-04 02:40:10|2525.2|2516.5|2524.48|2515.78|2525.26|2516.56|2524.16|2515.46|33
1628044820000|2021-08-04 02:40:20|2524.16|2515.46|2523.5|2514.8|2524.58|2515.88|2523.23|2514.53|36
1628044830000|2021-08-04 02:40:30|2523.34|2514.64|2524.55|2515.85|2524.6|2515.9|2523.26|2514.56|36
1628044840000|2021-08-04 02:40:40|2524.47|2515.77|2524.3|2515.6|2524.55|2515.85|2524.18|2515.48|35
1628044850000|2021-08-04 02:40:50|2524.37|2515.67|2524.02|2515.32|2524.6|2515.9|2523.99|2515.29|37
1628044860000|2021-08-04 02:41:00|2523.85|2515.15|2523.33|2514.63|2523.88|2515.18|2523.1|2514.4|36
1628044870000|2021-08-04 02:41:10|2523.29|2514.59|2522.74|2514.04|2523.53|2514.83|2522.74|2514.04|33
1628044880000|2021-08-04 02:41:20|2522.59|2513.89|2522.98|2514.28|2523.39|2514.69|2522.55|2513.85|31
1628044890000|2021-08-04 02:41:30|2523.07|2514.37|2522.62|2513.92|2523.07|2514.37|2521.82|2513.12|35
1628044900000|2021-08-04 02:41:40|2522.64|2513.94|2522.6|2513.9|2522.64|2513.94|2522.23|2513.53|38
1628044910000|2021-08-04 02:41:50|2522.64|2513.94|2522.5|2513.8|2522.68|2513.98|2522.24|2513.54|32
1628044920000|2021-08-04 02:42:00|2522.36|2513.66|2523.48|2514.78|2523.77|2515.07|2522.31|2513.61|32
1628044930000|2021-08-04 02:42:10|2523.49|2514.79|2523.15|2514.45|2523.49|2514.79|2523.13|2514.43|27
1628044940000|2021-08-04 02:42:20|2523.16|2514.46|2523.25|2514.55|2523.46|2514.76|2523.16|2514.46|24
1628044950000|2021-08-04 02:42:30|2523.22|2514.52|2523.38|2514.68|2523.39|2514.69|2523.22|2514.52|13
1628044960000|2021-08-04 02:42:40|2523.33|2514.63|2522.36|2513.66|2523.39|2514.69|2522.36|2513.66|23
1628044970000|2021-08-04 02:42:50|2522.35|2513.65|2521.08|2512.38|2522.35|2513.65|2521.07|2512.37|28
1628044980000|2021-08-04 02:43:00|2521.09|2512.39|2520.28|2511.58|2521.1|2512.4|2520.09|2511.39|20
1628044990000|2021-08-04 02:43:10|2519.86|2511.16|2519.35|2510.65|2519.86|2511.16|2519.16|2510.46|35
1628045000000|2021-08-04 02:43:20|2519.39|2510.69|2519.05|2510.35|2519.43|2510.73|2519.05|2510.35|34
1628045010000|2021-08-04 02:43:30|2518.96|2510.26|2518.95|2510.25|2520.35|2511.65|2518.95|2510.25|32
1628045020000|2021-08-04 02:43:40|2518.91|2510.21|2518.31|2509.61|2519.19|2510.49|2518.18|2509.48|35
1628045030000|2021-08-04 02:43:50|2518.43|2509.73|2519.23|2510.53|2519.23|2510.53|2518.31|2509.61|33
1628045040000|2021-08-04 02:44:00|2519.19|2510.49|2518.85|2510.15|2519.19|2510.49|2518.61|2509.91|23
1628045050000|2021-08-04 02:44:10|2518.91|2510.21|2519.39|2510.69|2519.48|2510.78|2518.91|2510.21|22
1628045060000|2021-08-04 02:44:20|2519.42|2510.72|2520.43|2511.73|2520.43|2511.73|2519.42|2510.72|23
1628045070000|2021-08-04 02:44:30|2520.45|2511.75|2520.1|2511.4|2520.48|2511.78|2520.04|2511.34|18
1628045080000|2021-08-04 02:44:40|2520.14|2511.44|2520.87|2512.17|2520.87|2512.17|2519.9|2511.2|18
1628045090000|2021-08-04 02:44:50|2520.84|2512.14|2521.24|2512.54|2521.26|2512.56|2520.53|2511.83|20
1628045100000|2021-08-04 02:45:00|2520.64|2511.94|2519.26|2510.56|2520.64|2511.94|2518.9|2510.2|37
1628045110000|2021-08-04 02:45:10|2519.24|2510.54|2518.2|2509.5|2519.27|2510.57|2518.05|2509.35|30
1628045120000|2021-08-04 02:45:20|2518.11|2509.41|2517.06|2508.36|2518.18|2509.48|2516.93|2508.23|38
1628045130000|2021-08-04 02:45:30|2517.04|2508.34|2517.28|2508.58|2517.28|2508.58|2517|2508.3|32
1628045140000|2021-08-04 02:45:40|2517.15|2508.45|2517.37|2508.67|2517.7|2509|2517.13|2508.43|26
1628045150000|2021-08-04 02:45:50|2517.29|2508.59|2517.21|2508.51|2517.85|2509.15|2517.21|2508.51|14
1628045160000|2021-08-04 02:46:00|2517.25|2508.55|2517.8|2509.1|2517.82|2509.12|2517.22|2508.52|17
1628045170000|2021-08-04 02:46:10|2517.79|2509.09|2518.46|2509.76|2518.46|2509.76|2517.79|2509.09|6
1628045180000|2021-08-04 02:46:20|2518.53|2509.83|2519.52|2510.82|2519.67|2510.97|2518.53|2509.83|29
1628045190000|2021-08-04 02:46:30|2519.54|2510.84|2519.98|2511.28|2519.98|2511.28|2519.49|2510.79|19
1628045200000|2021-08-04 02:46:40|2520.64|2511.94|2521.29|2512.59|2521.4|2512.7|2520.28|2511.58|30
1628045210000|2021-08-04 02:46:50|2521.15|2512.45|2520.27|2511.57|2521.24|2512.54|2520.27|2511.57|33
1628045220000|2021-08-04 02:47:00|2520.24|2511.54|2519.44|2510.74|2520.32|2511.62|2519.23|2510.53|31
1628045230000|2021-08-04 02:47:10|2519.37|2510.67|2519.2|2510.5|2519.49|2510.79|2519.08|2510.38|33
1628045240000|2021-08-04 02:47:20|2519.21|2510.51|2519.21|2510.51|2519.39|2510.69|2519.12|2510.42|35
1628045250000|2021-08-04 02:47:30|2519.19|2510.49|2519.16|2510.46|2519.25|2510.55|2518.95|2510.25|34
1628045260000|2021-08-04 02:47:40|2519.2|2510.5|2519.04|2510.34|2519.2|2510.5|2519.04|2510.34|25
1628045270000|2021-08-04 02:47:50|2518.99|2510.29|2519.26|2510.56|2519.38|2510.68|2518.96|2510.26|26
1628045280000|2021-08-04 02:48:00|2519.23|2510.53|2518.89|2510.19|2519.88|2511.18|2518.89|2510.19|38
1628045290000|2021-08-04 02:48:10|2518.91|2510.21|2517.96|2509.26|2518.95|2510.25|2517.79|2509.09|29
1628045300000|2021-08-04 02:48:20|2517.87|2509.17|2516.51|2507.81|2518.25|2509.55|2516.12|2507.42|39
1628045310000|2021-08-04 02:48:30|2516.38|2507.68|2516.57|2507.87|2517.07|2508.37|2516.28|2507.58|37
1628045320000|2021-08-04 02:48:40|2516.5|2507.8|2517.39|2508.69|2517.4|2508.7|2516.5|2507.8|37
1628045330000|2021-08-04 02:48:50|2517.31|2508.61|2518.1|2509.4|2518.1|2509.4|2517.05|2508.35|38
1628045340000|2021-08-04 02:49:00|2517.96|2509.26|2517.21|2508.51|2517.96|2509.26|2517|2508.3|36
1628045350000|2021-08-04 02:49:10|2517.27|2508.57|2517.8|2509.1|2517.8|2509.1|2517.04|2508.34|37
1628045360000|2021-08-04 02:49:20|2517.71|2509.01|2518.44|2509.74|2518.44|2509.74|2517.71|2509.01|38
1628045370000|2021-08-04 02:49:30|2518.4|2509.7|2518.11|2509.41|2518.88|2510.18|2518.07|2509.37|32
1628045380000|2021-08-04 02:49:40|2518.1|2509.4|2517.93|2509.23|2518.12|2509.42|2517.92|2509.22|14
1628045390000|2021-08-04 02:49:50|2517.94|2509.24|2518.02|2509.32|2518.02|2509.32|2517.9|2509.2|8
1628045400000|2021-08-04 02:50:00|2518.08|2509.38|2518.92|2510.22|2518.92|2510.22|2518.08|2509.38|28
1628045410000|2021-08-04 02:50:10|2518.96|2510.26|2519.28|2510.58|2519.34|2510.64|2518.85|2510.15|23
1628045420000|2021-08-04 02:50:20|2519.3|2510.6|2519.39|2510.69|2519.4|2510.7|2519.17|2510.47|18
1628045430000|2021-08-04 02:50:30|2519.2|2510.5|2520.39|2511.69|2520.91|2512.21|2519.2|2510.5|35
1628045440000|2021-08-04 02:50:40|2520.28|2511.58|2520.68|2511.98|2521.06|2512.36|2520.17|2511.47|39
1628045450000|2021-08-04 02:50:50|2520.6|2511.9|2519.91|2511.21|2520.6|2511.9|2519.45|2510.75|38
1628045460000|2021-08-04 02:51:00|2519.88|2511.18|2520.23|2511.53|2520.38|2511.68|2519.67|2510.97|27
1628045470000|2021-08-04 02:51:10|2520.25|2511.55|2519.17|2510.47|2520.56|2511.86|2519.03|2510.33|28
1628045480000|2021-08-04 02:51:20|2519.24|2510.54|2518.94|2510.24|2519.27|2510.57|2518.91|2510.21|24
1628045490000|2021-08-04 02:51:30|2518.93|2510.23|2518.85|2510.15|2519.05|2510.35|2518.85|2510.15|12
1628045500000|2021-08-04 02:51:40|2518.81|2510.11|2518.85|2510.15|2518.86|2510.16|2518.65|2509.95|17
1628045510000|2021-08-04 02:51:50|2518.84|2510.14|2518.6|2509.9|2518.87|2510.17|2518.15|2509.45|17
1628045520000|2021-08-04 02:52:00|2518.57|2509.87|2518.28|2509.58|2518.62|2509.92|2517.93|2509.23|36
1628045530000|2021-08-04 02:52:10|2518.12|2509.42|2518.54|2509.84|2518.63|2509.93|2518.08|2509.38|36
1628045540000|2021-08-04 02:52:20|2518.63|2509.93|2518.47|2509.77|2518.64|2509.94|2518.43|2509.73|20
1628045550000|2021-08-04 02:52:30|2518.48|2509.78|2518.34|2509.64|2518.48|2509.78|2518.31|2509.61|26
1628045560000|2021-08-04 02:52:40|2518.31|2509.61|2519.31|2510.61|2519.44|2510.74|2518.3|2509.6|28
1628045570000|2021-08-04 02:52:50|2519.32|2510.62|2519.35|2510.65|2519.42|2510.72|2519.18|2510.48|20
1628045580000|2021-08-04 02:53:00|2519.4|2510.7|2520.12|2511.42|2520.25|2511.55|2518.82|2510.12|35
1628045590000|2021-08-04 02:53:10|2519.99|2511.29|2519.85|2511.15|2520.22|2511.52|2519.21|2510.51|35
1628045600000|2021-08-04 02:53:20|2519.68|2510.98|2519.35|2510.65|2519.74|2511.04|2519.23|2510.53|35
1628045610000|2021-08-04 02:53:30|2519.33|2510.63|2519.68|2510.98|2519.68|2510.98|2519.3|2510.6|25
1628045620000|2021-08-04 02:53:40|2519.69|2510.99|2519.68|2510.98|2519.8|2511.1|2519.43|2510.73|31
1628045630000|2021-08-04 02:53:50|2519.55|2510.85|2520.21|2511.51|2520.21|2511.51|2519.55|2510.85|34
1628045640000|2021-08-04 02:54:00|2520.44|2511.74|2521.08|2512.38|2521.09|2512.39|2520.44|2511.74|35
1628045650000|2021-08-04 02:54:10|2521.18|2512.48|2521.14|2512.44|2521.22|2512.52|2520.95|2512.25|30
1628045660000|2021-08-04 02:54:20|2521.15|2512.45|2521.96|2513.26|2521.96|2513.26|2521.06|2512.36|33
1628045670000|2021-08-04 02:54:30|2521.87|2513.17|2523.57|2514.87|2523.57|2514.87|2521.87|2513.17|35
1628045680000|2021-08-04 02:54:40|2523.41|2514.71|2523.61|2514.91|2523.63|2514.93|2523.17|2514.47|32
1628045690000|2021-08-04 02:54:50|2523.52|2514.82|2524.03|2515.33|2524.56|2515.86|2523.38|2514.68|34
1628045700000|2021-08-04 02:55:00|2524.18|2515.48|2522.43|2513.73|2524.19|2515.49|2521.96|2513.26|33
1628045710000|2021-08-04 02:55:10|2522.48|2513.78|2522.53|2513.83|2522.58|2513.88|2522.48|2513.78|9
1628045720000|2021-08-04 02:55:20|2522.5|2513.8|2522.27|2513.57|2522.69|2513.99|2522.19|2513.49|7
1628045730000|2021-08-04 02:55:30|2522.29|2513.59|2522.4|2513.7|2522.91|2514.21|2522.19|2513.49|29
1628045740000|2021-08-04 02:55:40|2522.41|2513.71|2520.9|2512.2|2522.6|2513.9|2520.62|2511.92|29
1628045750000|2021-08-04 02:55:50|2520.94|2512.24|2519.43|2510.73|2521.17|2512.47|2519.43|2510.73|29
1628045760000|2021-08-04 02:56:00|2520.01|2511.31|2519.88|2511.18|2520.01|2511.31|2519.82|2511.12|28
1628045770000|2021-08-04 02:56:10|2519.84|2511.14|2519.79|2511.09|2519.93|2511.23|2519.56|2510.86|19
1628045780000|2021-08-04 02:56:20|2519.81|2511.11|2519.82|2511.12|2520.85|2512.15|2519.58|2510.88|32
1628045790000|2021-08-04 02:56:30|2519.73|2511.03|2519.56|2510.86|2519.94|2511.24|2519.56|2510.86|24
1628045800000|2021-08-04 02:56:40|2519.66|2510.96|2519.57|2510.87|2519.92|2511.22|2519.56|2510.86|26
1628045810000|2021-08-04 02:56:50|2519.27|2510.57|2519.38|2510.68|2519.38|2510.68|2519.02|2510.32|31
1628045820000|2021-08-04 02:57:00|2519.4|2510.7|2519.78|2511.08|2519.98|2511.28|2519.24|2510.54|32
1628045830000|2021-08-04 02:57:10|2519.68|2510.98|2519.6|2510.9|2519.87|2511.17|2519.55|2510.85|33
1628045840000|2021-08-04 02:57:20|2519.59|2510.89|2519.84|2511.14|2520.11|2511.41|2519.59|2510.89|36
1628045850000|2021-08-04 02:57:30|2519.79|2511.09|2519.03|2510.33|2519.84|2511.14|2519.02|2510.32|33
1628045860000|2021-08-04 02:57:40|2519.09|2510.39|2519.17|2510.47|2519.35|2510.65|2518.89|2510.19|36
1628045870000|2021-08-04 02:57:50|2519.26|2510.56|2519.17|2510.47|2519.38|2510.68|2519.03|2510.33|36
1628045880000|2021-08-04 02:58:00|2519.16|2510.46|2518.75|2510.05|2519.16|2510.46|2518|2509.3|34
1628045890000|2021-08-04 02:58:10|2518.49|2509.79|2518.48|2509.78|2518.67|2509.97|2518.28|2509.58|26
1628045900000|2021-08-04 02:58:20|2518.45|2509.75|2517.14|2508.44|2518.51|2509.81|2517|2508.3|36
1628045910000|2021-08-04 02:58:30|2517.16|2508.46|2517.54|2508.84|2517.79|2509.09|2516.87|2508.17|35
1628045920000|2021-08-04 02:58:40|2517.5|2508.8|2517.52|2508.82|2517.82|2509.12|2517.47|2508.77|38
1628045930000|2021-08-04 02:58:50|2517.61|2508.91|2515.91|2507.21|2517.68|2508.98|2515.91|2507.21|36
1628045940000|2021-08-04 02:59:00|2515.89|2507.19|2515.93|2507.23|2516.02|2507.32|2515.3|2506.6|35
1628045950000|2021-08-04 02:59:10|2515.89|2507.19|2516.5|2507.8|2516.51|2507.81|2515.68|2506.98|33
1628045960000|2021-08-04 02:59:20|2516.6|2507.9|2516.44|2507.74|2516.6|2507.9|2516.29|2507.59|28
1628045970000|2021-08-04 02:59:30|2516.4|2507.7|2516.18|2507.48|2516.5|2507.8|2516.18|2507.48|25
1628045980000|2021-08-04 02:59:40|2516.23|2507.53|2516.41|2507.71|2516.41|2507.71|2516.21|2507.51|21
1628045990000|2021-08-04 02:59:50|2516.42|2507.72|2516.93|2508.23|2517.07|2508.37|2516.42|2507.72|31
1628046000000|2021-08-04 03:00:00|2516.89|2508.19|2517.3|2508.6|2517.57|2508.87|2516.89|2508.19|35
1628046010000|2021-08-04 03:00:10|2517.23|2508.53|2515.9|2507.2|2517.82|2509.12|2515.9|2507.2|37
1628046020000|2021-08-04 03:00:20|2515.98|2507.28|2515.29|2506.59|2516|2507.3|2514.94|2506.24|36
1628046030000|2021-08-04 03:00:30|2515.37|2506.67|2513.89|2505.19|2515.5|2506.8|2513.64|2504.94|37
1628046040000|2021-08-04 03:00:40|2513.67|2504.97|2513.01|2504.31|2513.94|2505.24|2512.93|2504.23|30
1628046050000|2021-08-04 03:00:50|2513.36|2504.66|2512.94|2504.24|2513.86|2505.16|2512.94|2504.24|29
1628046060000|2021-08-04 03:01:00|2513.02|2504.32|2513.01|2504.31|2514.82|2506.12|2512.96|2504.26|37
1628046070000|2021-08-04 03:01:10|2513.04|2504.34|2513.03|2504.33|2513.33|2504.63|2512.87|2504.17|32
1628046080000|2021-08-04 03:01:20|2513.11|2504.41|2513.01|2504.31|2513.74|2505.04|2513|2504.3|36
1628046090000|2021-08-04 03:01:30|2513.02|2504.32|2513.4|2504.7|2513.4|2504.7|2512.72|2504.02|38
1628046100000|2021-08-04 03:01:40|2513.46|2504.76|2515.53|2506.83|2515.53|2506.83|2513.43|2504.73|39
1628046110000|2021-08-04 03:01:50|2515.38|2506.68|2513.2|2504.5|2515.53|2506.83|2513.2|2504.5|38
1628046120000|2021-08-04 03:02:00|2513.15|2504.45|2513.81|2505.11|2513.9|2505.2|2513.01|2504.31|40
1628046130000|2021-08-04 03:02:10|2513.77|2505.07|2514.53|2505.83|2514.81|2506.11|2513.75|2505.05|38
1628046140000|2021-08-04 03:02:20|2514.65|2505.95|2515.26|2506.56|2515.26|2506.56|2514.23|2505.53|38
1628046150000|2021-08-04 03:02:30|2515.05|2506.35|2515.24|2506.54|2515.46|2506.76|2514.99|2506.29|37
1628046160000|2021-08-04 03:02:40|2515.22|2506.52|2515.11|2506.41|2515.46|2506.76|2515|2506.3|29
1628046170000|2021-08-04 03:02:50|2515.12|2506.42|2516.59|2507.89|2516.59|2507.89|2515.11|2506.41|32
1628046180000|2021-08-04 03:03:00|2516.6|2507.9|2516.1|2507.4|2516.6|2507.9|2515.86|2507.16|39
1628046190000|2021-08-04 03:03:10|2516.17|2507.47|2516.96|2508.26|2516.98|2508.28|2516.17|2507.47|17
1628046200000|2021-08-04 03:03:20|2516.97|2508.27|2517.17|2508.47|2517.19|2508.49|2516.91|2508.21|18
1628046210000|2021-08-04 03:03:30|2517.12|2508.42|2517.96|2509.26|2518.08|2509.38|2517.12|2508.42|31
1628046220000|2021-08-04 03:03:40|2518.12|2509.42|2518.14|2509.44|2518.75|2510.05|2518.06|2509.36|27
1628046230000|2021-08-04 03:03:50|2518.11|2509.41|2517.2|2508.5|2518.17|2509.47|2517.18|2508.48|15
1628046240000|2021-08-04 03:04:00|2517.22|2508.52|2517.16|2508.46|2517.29|2508.59|2517.03|2508.33|16
1628046250000|2021-08-04 03:04:10|2517.14|2508.44|2518.1|2509.4|2518.13|2509.43|2517.14|2508.44|31
1628046260000|2021-08-04 03:04:20|2518.13|2509.43|2518.71|2510.01|2519.35|2510.65|2518.03|2509.33|38
1628046270000|2021-08-04 03:04:30|2518.68|2509.98|2518.11|2509.41|2518.79|2510.09|2518|2509.3|39
1628046280000|2021-08-04 03:04:40|2518.2|2509.5|2517.64|2508.94|2518.22|2509.52|2517.6|2508.9|33
1628046290000|2021-08-04 03:04:50|2517.89|2509.19|2517.58|2508.88|2518.34|2509.64|2517.53|2508.83|29
1628046300000|2021-08-04 03:05:00|2517.54|2508.84|2517.54|2508.84|2517.7|2509|2517.45|2508.75|23
1628046310000|2021-08-04 03:05:10|2517.5|2508.8|2516.9|2508.2|2517.55|2508.85|2516.73|2508.03|30
1628046320000|2021-08-04 03:05:20|2516.89|2508.19|2516.95|2508.25|2517.1|2508.4|2516.82|2508.12|24
1628046330000|2021-08-04 03:05:30|2516.93|2508.23|2517.02|2508.32|2517.09|2508.39|2516.93|2508.23|23
1628046340000|2021-08-04 03:05:40|2516.99|2508.29|2517.25|2508.55|2517.38|2508.68|2516.97|2508.27|22
1628046350000|2021-08-04 03:05:50|2517.26|2508.56|2516.48|2507.78|2517.28|2508.58|2516.48|2507.78|23
1628046360000|2021-08-04 03:06:00|2516.2|2507.5|2515.09|2506.39|2516.37|2507.67|2515.02|2506.32|39
1628046370000|2021-08-04 03:06:10|2515.33|2506.63|2513.86|2505.16|2515.33|2506.63|2513.86|2505.16|33
1628046380000|2021-08-04 03:06:20|2513.65|2504.95|2514.61|2505.91|2514.62|2505.92|2513.56|2504.86|35
1628046390000|2021-08-04 03:06:30|2514.63|2505.93|2514.34|2505.64|2514.93|2506.23|2514.33|2505.63|36
1628046400000|2021-08-04 03:06:40|2514.51|2505.81|2513.41|2504.71|2514.67|2505.97|2513.41|2504.71|37
1628046410000|2021-08-04 03:06:50|2513.52|2504.82|2512.95|2504.25|2513.55|2504.85|2512.56|2503.86|35
1628046420000|2021-08-04 03:07:00|2512.88|2504.18|2511.68|2502.98|2512.88|2504.18|2511.58|2502.88|27
1628046430000|2021-08-04 03:07:10|2511.72|2503.02|2511.41|2502.71|2511.85|2503.15|2511.36|2502.66|27
1628046440000|2021-08-04 03:07:20|2511.45|2502.75|2510.29|2501.59|2511.45|2502.75|2509.87|2501.17|34
1628046450000|2021-08-04 03:07:30|2510.37|2501.67|2510.73|2502.03|2510.82|2502.12|2510.15|2501.45|23
1628046460000|2021-08-04 03:07:40|2510.82|2502.12|2510.82|2502.12|2510.96|2502.26|2510.73|2502.03|29
1628046470000|2021-08-04 03:07:50|2510.81|2502.11|2509.03|2500.33|2510.86|2502.16|2508.73|2500.03|35
1628046480000|2021-08-04 03:08:00|2508.75|2500.05|2509.83|2501.13|2510.74|2502.04|2508.75|2500.05|40
1628046490000|2021-08-04 03:08:10|2509.81|2501.11|2509.79|2501.09|2509.84|2501.14|2509.43|2500.73|35
1628046500000|2021-08-04 03:08:20|2509.68|2500.98|2509.24|2500.54|2509.72|2501.02|2508.6|2499.9|38
1628046510000|2021-08-04 03:08:30|2509.18|2500.48|2508.26|2499.56|2509.46|2500.76|2507.86|2499.16|39
1628046520000|2021-08-04 03:08:40|2508.19|2499.49|2508.52|2499.82|2509.11|2500.41|2508.18|2499.48|38
1628046530000|2021-08-04 03:08:50|2508.53|2499.83|2508.69|2499.99|2508.81|2500.11|2508.45|2499.75|39
1628046540000|2021-08-04 03:09:00|2509|2500.3|2509.41|2500.71|2509.61|2500.91|2508.69|2499.99|37
1628046550000|2021-08-04 03:09:10|2509.61|2500.91|2510.97|2502.27|2511.14|2502.44|2509.46|2500.76|40
1628046560000|2021-08-04 03:09:20|2511.18|2502.48|2510.77|2502.07|2511.9|2503.2|2510.7|2502|37
1628046570000|2021-08-04 03:09:30|2511.13|2502.43|2509.58|2500.88|2511.13|2502.43|2509.58|2500.88|34
1628046580000|2021-08-04 03:09:40|2509.8|2501.1|2509.66|2500.96|2510.12|2501.42|2509.57|2500.87|32
1628046590000|2021-08-04 03:09:50|2509.79|2501.09|2509.58|2500.88|2509.83|2501.13|2509.58|2500.88|31
1628046600000|2021-08-04 03:10:00|2509.45|2500.75|2509.29|2500.59|2509.65|2500.95|2509.21|2500.51|37
1628046610000|2021-08-04 03:10:10|2509.36|2500.66|2508.81|2500.11|2509.4|2500.7|2508.81|2500.11|37
1628046620000|2021-08-04 03:10:20|2508.87|2500.17|2508.6|2499.9|2508.87|2500.17|2508.33|2499.63|27
1628046630000|2021-08-04 03:10:30|2508.59|2499.89|2508.64|2499.94|2509.03|2500.33|2507.99|2499.29|34
1628046640000|2021-08-04 03:10:40|2508.49|2499.79|2508.67|2499.97|2508.83|2500.13|2508.49|2499.79|22
1628046650000|2021-08-04 03:10:50|2508.71|2500.01|2508.79|2500.09|2508.83|2500.13|2508.69|2499.99|21
1628046660000|2021-08-04 03:11:00|2508.8|2500.1|2508.95|2500.25|2508.95|2500.25|2508.62|2499.92|22
1628046670000|2021-08-04 03:11:10|2508.98|2500.28|2508.63|2499.93|2509|2500.3|2508.51|2499.81|27
1628046680000|2021-08-04 03:11:20|2508.69|2499.99|2508.31|2499.61|2508.69|2499.99|2508.26|2499.56|33
1628046690000|2021-08-04 03:11:30|2508.26|2499.56|2507.63|2498.93|2508.34|2499.64|2507.58|2498.88|32
1628046700000|2021-08-04 03:11:40|2507.76|2499.06|2507.54|2498.84|2507.81|2499.11|2507.54|2498.84|34
1628046710000|2021-08-04 03:11:50|2507.64|2498.94|2507.75|2499.05|2508.48|2499.78|2507.55|2498.85|36
1628046720000|2021-08-04 03:12:00|2507.86|2499.16|2508.19|2499.49|2508.19|2499.49|2507.71|2499.01|35
1628046730000|2021-08-04 03:12:10|2508.2|2499.5|2508.57|2499.87|2508.61|2499.91|2508.02|2499.32|36
1628046740000|2021-08-04 03:12:20|2508.61|2499.91|2508.67|2499.97|2509.04|2500.34|2508.6|2499.9|31
1628046750000|2021-08-04 03:12:30|2508.68|2499.98|2507.86|2499.16|2508.7|2500|2507.81|2499.11|27
1628046760000|2021-08-04 03:12:40|2507.78|2499.08|2507.89|2499.19|2507.91|2499.21|2507.67|2498.97|25
1628046770000|2021-08-04 03:12:50|2507.92|2499.22|2507.68|2498.98|2507.92|2499.22|2507.67|2498.97|23
1628046780000|2021-08-04 03:13:00|2507.69|2498.99|2505.98|2497.28|2507.82|2499.12|2505.05|2496.35|35
1628046790000|2021-08-04 03:13:10|2506|2497.3|2504.46|2495.76|2506|2497.3|2504.24|2495.54|36
1628046800000|2021-08-04 03:13:20|2504.45|2495.75|2504.92|2496.22|2504.92|2496.22|2504.12|2495.42|36
1628046810000|2021-08-04 03:13:30|2504.84|2496.14|2502.77|2494.07|2504.89|2496.19|2502.77|2494.07|38
1628046820000|2021-08-04 03:13:40|2502.91|2494.21|2504.03|2495.33|2504.39|2495.69|2502.91|2494.21|34
1628046830000|2021-08-04 03:13:50|2504.13|2495.43|2505.07|2496.37|2505.07|2496.37|2504.13|2495.43|34
1628046840000|2021-08-04 03:14:00|2505.11|2496.41|2505.07|2496.37|2505.78|2497.08|2504.94|2496.24|20
1628046850000|2021-08-04 03:14:10|2505.24|2496.54|2506.26|2497.56|2506.35|2497.65|2505.24|2496.54|24
1628046860000|2021-08-04 03:14:20|2506.68|2497.98|2506.97|2498.27|2507.18|2498.48|2506.49|2497.79|31
1628046870000|2021-08-04 03:14:30|2508.27|2499.57|2508.7|2500|2508.79|2500.09|2508.12|2499.42|38
1628046880000|2021-08-04 03:14:40|2508.84|2500.14|2509.33|2500.63|2509.67|2500.97|2508.83|2500.13|30
1628046890000|2021-08-04 03:14:50|2509.53|2500.83|2508.82|2500.12|2509.53|2500.83|2508.79|2500.09|23
1628046900000|2021-08-04 03:15:00|2508.8|2500.1|2508.74|2500.04|2508.85|2500.15|2508.31|2499.61|30
1628046910000|2021-08-04 03:15:10|2508.82|2500.12|2510.05|2501.35|2510.35|2501.65|2508.82|2500.12|29
1628046920000|2021-08-04 03:15:20|2510.21|2501.51|2509.93|2501.23|2510.54|2501.84|2509.93|2501.23|35
1628046930000|2021-08-04 03:15:30|2509.85|2501.15|2510.36|2501.66|2510.37|2501.67|2509.79|2501.09|27
1628046940000|2021-08-04 03:15:40|2510.35|2501.65|2510.29|2501.59|2511.01|2502.31|2510.15|2501.45|33
1628046950000|2021-08-04 03:15:50|2510.44|2501.74|2510.23|2501.53|2510.72|2502.02|2510.09|2501.39|38
1628046960000|2021-08-04 03:16:00|2510.35|2501.65|2509.11|2500.41|2510.42|2501.72|2509.11|2500.41|38
1628046970000|2021-08-04 03:16:10|2509.07|2500.37|2509.65|2500.95|2509.65|2500.95|2508.48|2499.78|38
1628046980000|2021-08-04 03:16:20|2509.66|2500.96|2510.08|2501.38|2510.17|2501.47|2509.42|2500.72|38
1628046990000|2021-08-04 03:16:30|2510.2|2501.5|2510.25|2501.55|2510.54|2501.84|2510.08|2501.38|32
1628047000000|2021-08-04 03:16:40|2510.48|2501.78|2509.72|2501.02|2510.81|2502.11|2509.72|2501.02|37
1628047010000|2021-08-04 03:16:50|2509.64|2500.94|2508.84|2500.14|2509.85|2501.15|2508.49|2499.79|34
1628047020000|2021-08-04 03:17:00|2508.78|2500.08|2508.78|2500.08|2509.1|2500.4|2508.72|2500.02|29
1628047030000|2021-08-04 03:17:10|2508.66|2499.96|2509.78|2501.08|2509.78|2501.08|2508.63|2499.93|26
1628047040000|2021-08-04 03:17:20|2509.75|2501.05|2507.56|2498.86|2509.81|2501.11|2507.53|2498.83|31
1628047050000|2021-08-04 03:17:30|2507.54|2498.84|2506.4|2497.7|2507.68|2498.98|2506.17|2497.47|31
1628047060000|2021-08-04 03:17:40|2506.41|2497.71|2506.18|2497.48|2506.41|2497.71|2505.93|2497.23|35
1628047070000|2021-08-04 03:17:50|2506.14|2497.44|2505.16|2496.46|2506.19|2497.49|2505.16|2496.46|31
1628047080000|2021-08-04 03:18:00|2505.22|2496.52|2504.62|2495.92|2505.22|2496.52|2504.31|2495.61|37
1628047090000|2021-08-04 03:18:10|2504.92|2496.22|2504.05|2495.35|2504.92|2496.22|2503.91|2495.21|34
1628047100000|2021-08-04 03:18:20|2504.11|2495.41|2502.65|2493.95|2504.15|2495.45|2502.61|2493.91|37
1628047110000|2021-08-04 03:18:30|2502.75|2494.05|2502.63|2493.93|2502.76|2494.06|2502.52|2493.82|33
1628047120000|2021-08-04 03:18:40|2502.55|2493.85|2503.61|2494.91|2503.74|2495.04|2502.53|2493.83|30
1628047130000|2021-08-04 03:18:50|2503.63|2494.93|2504.11|2495.41|2504.14|2495.44|2503.63|2494.93|37
1628047140000|2021-08-04 03:19:00|2504.09|2495.39|2503.98|2495.28|2504.21|2495.51|2503.95|2495.25|36
1628047150000|2021-08-04 03:19:10|2504.09|2495.39|2503.81|2495.11|2504.13|2495.43|2503.8|2495.1|36
1628047160000|2021-08-04 03:19:20|2503.82|2495.12|2503.51|2494.81|2503.92|2495.22|2503.51|2494.81|33
1628047170000|2021-08-04 03:19:30|2503.58|2494.88|2503.56|2494.86|2503.69|2494.99|2503.37|2494.67|36
1628047180000|2021-08-04 03:19:40|2503.57|2494.87|2503.59|2494.89|2503.59|2494.89|2503.33|2494.63|31
1628047190000|2021-08-04 03:19:50|2503.4|2494.7|2503.34|2494.64|2503.6|2494.9|2503.34|2494.64|26
1628047200000|2021-08-04 03:20:00|2503.5|2494.8|2502.06|2493.36|2503.69|2494.99|2502.04|2493.34|32
1628047210000|2021-08-04 03:20:10|2502.14|2493.44|2502.22|2493.52|2502.43|2493.73|2501.46|2492.76|40
1628047220000|2021-08-04 03:20:20|2502.19|2493.49|2501.42|2492.72|2502.78|2494.08|2501.36|2492.66|39
1628047230000|2021-08-04 03:20:30|2501.4|2492.7|2501.36|2492.66|2501.4|2492.7|2500.44|2491.74|39
1628047240000|2021-08-04 03:20:40|2501.73|2493.03|2501.13|2492.43|2502.02|2493.32|2500.93|2492.23|34
1628047250000|2021-08-04 03:20:50|2501.44|2492.74|2501.82|2493.12|2501.82|2493.12|2501.42|2492.72|24
1628047260000|2021-08-04 03:21:00|2501.72|2493.02|2502.25|2493.55|2502.25|2493.55|2501.7|2493|24
1628047270000|2021-08-04 03:21:10|2502.43|2493.73|2502.38|2493.68|2502.58|2493.88|2502.25|2493.55|32
1628047280000|2021-08-04 03:21:20|2502.4|2493.7|2501.81|2493.11|2502.4|2493.7|2501.81|2493.11|31
1628047290000|2021-08-04 03:21:30|2501.85|2493.15|2497.71|2489.01|2501.85|2493.15|2497.36|2488.66|39
1628047300000|2021-08-04 03:21:40|2497.87|2489.17|2497.07|2488.37|2499.22|2490.52|2496.54|2487.84|37
1628047310000|2021-08-04 03:21:50|2497.22|2488.52|2499.2|2490.5|2499.39|2490.69|2497.12|2488.42|38
1628047320000|2021-08-04 03:22:00|2499.07|2490.37|2499.48|2490.78|2499.53|2490.83|2498.94|2490.24|36
1628047330000|2021-08-04 03:22:10|2499.64|2490.94|2500.69|2491.99|2500.69|2491.99|2499.51|2490.81|38
1628047340000|2021-08-04 03:22:20|2500.87|2492.17|2501.47|2492.77|2501.81|2493.11|2500.81|2492.11|38
1628047350000|2021-08-04 03:22:30|2501.5|2492.8|2501.61|2492.91|2501.78|2493.08|2501.24|2492.54|35
1628047360000|2021-08-04 03:22:40|2501.47|2492.77|2500.53|2491.83|2501.58|2492.88|2500.1|2491.4|39
1628047370000|2021-08-04 03:22:50|2500.5|2491.8|2500.91|2492.21|2500.91|2492.21|2498.68|2489.98|36
1628047380000|2021-08-04 03:23:00|2500.58|2491.88|2500.92|2492.22|2501.15|2492.45|2500.35|2491.65|36
1628047390000|2021-08-04 03:23:10|2501|2492.3|2499.5|2490.8|2501.1|2492.4|2499.17|2490.47|38
1628047400000|2021-08-04 03:23:20|2499.65|2490.95|2499.39|2490.69|2500.04|2491.34|2499.28|2490.58|31
1628047410000|2021-08-04 03:23:30|2499.41|2490.71|2500.5|2491.8|2500.53|2491.83|2499.33|2490.63|33
1628047420000|2021-08-04 03:23:40|2500.73|2492.03|2499.82|2491.12|2500.73|2492.03|2499.36|2490.66|34
1628047430000|2021-08-04 03:23:50|2499.9|2491.2|2500.19|2491.49|2500.31|2491.61|2499.9|2491.2|35
1628047440000|2021-08-04 03:24:00|2500.2|2491.5|2497.6|2488.9|2500.22|2491.52|2497.37|2488.67|36
1628047450000|2021-08-04 03:24:10|2497.55|2488.85|2498.01|2489.31|2498.16|2489.46|2497.29|2488.59|33
1628047460000|2021-08-04 03:24:20|2498.24|2489.54|2499.04|2490.34|2499.05|2490.35|2498.24|2489.54|27
1628047470000|2021-08-04 03:24:30|2499.06|2490.36|2497.61|2488.91|2499.11|2490.41|2497.61|2488.91|25
1628047480000|2021-08-04 03:24:40|2497.6|2488.9|2497.47|2488.77|2497.82|2489.12|2497.32|2488.62|30
1628047490000|2021-08-04 03:24:50|2497.53|2488.83|2497.41|2488.71|2498.08|2489.38|2497.15|2488.45|31
1628047500000|2021-08-04 03:25:00|2497.53|2488.83|2497.52|2488.82|2497.57|2488.87|2497.35|2488.65|30
1628047510000|2021-08-04 03:25:10|2497.51|2488.81|2497.13|2488.43|2498.43|2489.73|2497.13|2488.43|32
1628047520000|2021-08-04 03:25:20|2497.27|2488.57|2498.07|2489.37|2498.26|2489.56|2497.09|2488.39|36
1628047530000|2021-08-04 03:25:30|2498.12|2489.42|2497.83|2489.13|2498.33|2489.63|2497.63|2488.93|36
1628047540000|2021-08-04 03:25:40|2497.87|2489.17|2496.41|2487.71|2498.1|2489.4|2496.17|2487.47|39
1628047550000|2021-08-04 03:25:50|2496.43|2487.73|2496.28|2487.58|2496.88|2488.18|2496.27|2487.57|33
1628047560000|2021-08-04 03:26:00|2496.25|2487.55|2495.83|2487.13|2496.32|2487.62|2495.83|2487.13|36
1628047570000|2021-08-04 03:26:10|2495.95|2487.25|2496.38|2487.68|2496.43|2487.73|2495.9|2487.2|31
1628047580000|2021-08-04 03:26:20|2496.26|2487.56|2496.38|2487.68|2496.38|2487.68|2496.16|2487.46|34
1628047590000|2021-08-04 03:26:30|2496.48|2487.78|2495.84|2487.14|2496.48|2487.78|2495.6|2486.9|31
1628047600000|2021-08-04 03:26:40|2495.82|2487.12|2495.99|2487.29|2496.13|2487.43|2495.82|2487.12|36
1628047610000|2021-08-04 03:26:50|2495.94|2487.24|2496.17|2487.47|2496.36|2487.66|2495.89|2487.19|36
1628047620000|2021-08-04 03:27:00|2496.07|2487.37|2496.07|2487.37|2496.37|2487.67|2496.03|2487.33|33
1628047630000|2021-08-04 03:27:10|2496.05|2487.35|2497.53|2488.83|2497.53|2488.83|2496.05|2487.35|31
1628047640000|2021-08-04 03:27:20|2497.92|2489.22|2498.64|2489.94|2498.64|2489.94|2497.73|2489.03|23
1628047650000|2021-08-04 03:27:30|2498.67|2489.97|2499|2490.3|2499.14|2490.44|2498.22|2489.52|13
1628047660000|2021-08-04 03:27:40|2499.01|2490.31|2499.59|2490.89|2499.82|2491.12|2499.01|2490.31|28
1628047670000|2021-08-04 03:27:50|2499.6|2490.9|2499.59|2490.89|2499.84|2491.14|2499.57|2490.87|25
1628047680000|2021-08-04 03:28:00|2499.64|2490.94|2499.74|2491.04|2499.76|2491.06|2499.58|2490.88|24
1628047690000|2021-08-04 03:28:10|2499.78|2491.08|2500.85|2492.15|2501.11|2492.41|2499.69|2490.99|33
1628047700000|2021-08-04 03:28:20|2500.72|2492.02|2499.98|2491.28|2501.11|2492.41|2499.91|2491.21|37
1628047710000|2021-08-04 03:28:30|2499.84|2491.14|2498.73|2490.03|2500.15|2491.45|2498.66|2489.96|33
1628047720000|2021-08-04 03:28:40|2498.85|2490.15|2498.98|2490.28|2499.38|2490.68|2498.72|2490.02|38
1628047730000|2021-08-04 03:28:50|2499.29|2490.59|2497.53|2488.83|2499.29|2490.59|2497.36|2488.66|34
1628047740000|2021-08-04 03:29:00|2497.69|2488.99|2495.51|2486.81|2497.69|2488.99|2495.46|2486.76|38
1628047750000|2021-08-04 03:29:10|2495.62|2486.92|2494.42|2485.72|2495.71|2487.01|2494.42|2485.72|31
1628047760000|2021-08-04 03:29:20|2494.16|2485.46|2493.1|2484.4|2494.16|2485.46|2492.26|2483.56|37
1628047770000|2021-08-04 03:29:30|2493.17|2484.47|2491.4|2482.7|2493.89|2485.19|2491.39|2482.69|35
1628047780000|2021-08-04 03:29:40|2491.41|2482.71|2492.16|2483.46|2493.26|2484.56|2491.41|2482.71|38
1628047790000|2021-08-04 03:29:50|2492.19|2483.49|2492.35|2483.65|2492.48|2483.78|2491.85|2483.15|37
1628047800000|2021-08-04 03:30:00|2492.43|2483.73|2492.41|2483.71|2492.85|2484.15|2492.34|2483.64|37
1628047810000|2021-08-04 03:30:10|2492.45|2483.75|2493.94|2485.24|2493.94|2485.24|2492.3|2483.6|35
1628047820000|2021-08-04 03:30:20|2494.2|2485.5|2495.67|2486.97|2495.87|2487.17|2494.2|2485.5|36
1628047830000|2021-08-04 03:30:30|2495.71|2487.01|2496.55|2487.85|2496.74|2488.04|2495.71|2487.01|34
1628047840000|2021-08-04 03:30:40|2496.61|2487.91|2496.19|2487.49|2497.08|2488.38|2495.88|2487.18|39
1628047850000|2021-08-04 03:30:50|2496.01|2487.31|2495.93|2487.23|2496.79|2488.09|2495.75|2487.05|39
1628047860000|2021-08-04 03:31:00|2495.91|2487.21|2497.3|2488.6|2497.32|2488.62|2495.91|2487.21|35
1628047870000|2021-08-04 03:31:10|2497.28|2488.58|2498.92|2490.22|2499.22|2490.52|2497.15|2488.45|37
1628047880000|2021-08-04 03:31:20|2498.65|2489.95|2499.02|2490.32|2499.24|2490.54|2498.52|2489.82|37
1628047890000|2021-08-04 03:31:30|2499.03|2490.33|2497.94|2489.24|2499.43|2490.73|2497.94|2489.24|34
1628047900000|2021-08-04 03:31:40|2498.15|2489.45|2498.4|2489.7|2498.46|2489.76|2497.86|2489.16|39
1628047910000|2021-08-04 03:31:50|2498.38|2489.68|2499.04|2490.34|2499.04|2490.34|2497.94|2489.24|34
1628047920000|2021-08-04 03:32:00|2499.07|2490.37|2499.02|2490.32|2499.07|2490.37|2498.44|2489.74|31
1628047930000|2021-08-04 03:32:10|2499.03|2490.33|2498.7|2490|2499.05|2490.35|2498.58|2489.88|26
1628047940000|2021-08-04 03:32:20|2498.71|2490.01|2499.11|2490.41|2499.18|2490.48|2498.68|2489.98|25
1628047950000|2021-08-04 03:32:30|2499.16|2490.46|2499.79|2491.09|2500.36|2491.66|2499.07|2490.37|22
1628047960000|2021-08-04 03:32:40|2500.07|2491.37|2500.32|2491.62|2500.59|2491.89|2499.93|2491.23|28
1628047970000|2021-08-04 03:32:50|2500.33|2491.63|2500.33|2491.63|2500.96|2492.26|2499.76|2491.06|32
1628047980000|2021-08-04 03:33:00|2500.29|2491.59|2500.65|2491.95|2500.88|2492.18|2500.29|2491.59|32
1628047990000|2021-08-04 03:33:10|2500.82|2492.12|2502.09|2493.39|2502.14|2493.44|2500.42|2491.72|39
1628048000000|2021-08-04 03:33:20|2502.13|2493.43|2502.46|2493.76|2502.46|2493.76|2501.32|2492.62|29
1628048010000|2021-08-04 03:33:30|2502.66|2493.96|2503.76|2495.06|2503.76|2495.06|2502.66|2493.96|23
1628048020000|2021-08-04 03:33:40|2504.12|2495.42|2503.53|2494.83|2504.16|2495.46|2502.88|2494.18|30
1628048030000|2021-08-04 03:33:50|2503.43|2494.73|2503.43|2494.73|2503.47|2494.77|2502.89|2494.19|31
1628048040000|2021-08-04 03:34:00|2503.51|2494.81|2503.84|2495.14|2503.84|2495.14|2503.05|2494.35|32
1628048050000|2021-08-04 03:34:10|2503.41|2494.71|2505.23|2496.53|2505.23|2496.53|2503.41|2494.71|28
1628048060000|2021-08-04 03:34:20|2505.24|2496.54|2505.27|2496.57|2506.04|2497.34|2505.24|2496.54|35
1628048070000|2021-08-04 03:34:30|2505.33|2496.63|2505.7|2497|2505.91|2497.21|2504.7|2496|38
1628048080000|2021-08-04 03:34:40|2505.58|2496.88|2505.3|2496.6|2505.84|2497.14|2504.94|2496.24|32
1628048090000|2021-08-04 03:34:50|2505.45|2496.75|2505.32|2496.62|2505.48|2496.78|2504.9|2496.2|29
1628048100000|2021-08-04 03:35:00|2505.36|2496.66|2504.4|2495.7|2505.36|2496.66|2504.28|2495.58|22
1628048110000|2021-08-04 03:35:10|2504.35|2495.65|2504.43|2495.73|2504.56|2495.86|2504.35|2495.65|24
1628048120000|2021-08-04 03:35:20|2504.39|2495.69|2504.29|2495.59|2504.61|2495.91|2504.26|2495.56|28
1628048130000|2021-08-04 03:35:30|2504.25|2495.55|2504.17|2495.47|2504.42|2495.72|2504.06|2495.36|30
1628048140000|2021-08-04 03:35:40|2504.14|2495.44|2503.78|2495.08|2504.17|2495.47|2503.69|2494.99|23
1628048150000|2021-08-04 03:35:50|2503.76|2495.06|2503.59|2494.89|2503.79|2495.09|2503.57|2494.87|13
1628048160000|2021-08-04 03:36:00|2503.66|2494.96|2503.74|2495.04|2503.8|2495.1|2503.63|2494.93|23
1628048170000|2021-08-04 03:36:10|2503.75|2495.05|2503.77|2495.07|2503.95|2495.25|2503.71|2495.01|26
1628048180000|2021-08-04 03:36:20|2503.79|2495.09|2503.35|2494.65|2503.85|2495.15|2502.86|2494.16|28
1628048190000|2021-08-04 03:36:30|2503.27|2494.57|2502.89|2494.19|2503.35|2494.65|2502.71|2494.01|35
1628048200000|2021-08-04 03:36:40|2502.9|2494.2|2502.62|2493.92|2502.9|2494.2|2502.25|2493.55|33
1628048210000|2021-08-04 03:36:50|2502.45|2493.75|2502.28|2493.58|2502.5|2493.8|2501.83|2493.13|33
1628048220000|2021-08-04 03:37:00|2502.33|2493.63|2502.69|2493.99|2502.69|2493.99|2501.99|2493.29|34
1628048230000|2021-08-04 03:37:10|2502.47|2493.77|2503.34|2494.64|2503.46|2494.76|2502.08|2493.38|28
1628048240000|2021-08-04 03:37:20|2503.45|2494.75|2503.28|2494.58|2503.45|2494.75|2503.01|2494.31|37
1628048250000|2021-08-04 03:37:30|2503.26|2494.56|2503.44|2494.74|2503.5|2494.8|2503.24|2494.54|36
1628048260000|2021-08-04 03:37:40|2503.42|2494.72|2503.27|2494.57|2503.43|2494.73|2503.01|2494.31|34
1628048270000|2021-08-04 03:37:50|2503.29|2494.59|2501.56|2492.86|2503.29|2494.59|2501.47|2492.77|32
1628048280000|2021-08-04 03:38:00|2501.62|2492.92|2501.73|2493.03|2501.73|2493.03|2500.93|2492.23|31
1628048290000|2021-08-04 03:38:10|2501.64|2492.94|2502.07|2493.37|2502.51|2493.81|2501.24|2492.54|36
1628048300000|2021-08-04 03:38:20|2502.04|2493.34|2503.38|2494.68|2503.52|2494.82|2501.87|2493.17|32
1628048310000|2021-08-04 03:38:30|2503.47|2494.77|2503.49|2494.79|2503.51|2494.81|2503.41|2494.71|17
1628048320000|2021-08-04 03:38:40|2503.43|2494.73|2503.67|2494.97|2503.67|2494.97|2503.41|2494.71|19
1628048330000|2021-08-04 03:38:50|2503.69|2494.99|2503.57|2494.87|2503.69|2494.99|2503.57|2494.87|9
1628048340000|2021-08-04 03:39:00|2503.58|2494.88|2504.47|2495.77|2504.64|2495.94|2503.57|2494.87|20
1628048350000|2021-08-04 03:39:10|2504.26|2495.56|2505.87|2497.17|2505.87|2497.17|2504.26|2495.56|11
1628048360000|2021-08-04 03:39:20|2505.79|2497.09|2506.36|2497.66|2506.52|2497.82|2505.79|2497.09|34
1628048370000|2021-08-04 03:39:30|2506.44|2497.74|2505.06|2496.36|2506.46|2497.76|2505.06|2496.36|36
1628048380000|2021-08-04 03:39:40|2504.98|2496.28|2504.7|2496|2505.38|2496.68|2504.7|2496|36
1628048390000|2021-08-04 03:39:50|2504.82|2496.12|2505.04|2496.34|2505.05|2496.35|2504.58|2495.88|32
1628048400000|2021-08-04 03:40:00|2505.03|2496.33|2504.96|2496.26|2505.08|2496.38|2504.72|2496.02|24
1628048410000|2021-08-04 03:40:10|2504.94|2496.24|2504.24|2495.54|2505|2496.3|2503.54|2494.84|32
1628048420000|2021-08-04 03:40:20|2504.23|2495.53|2503.96|2495.26|2504.23|2495.53|2503.66|2494.96|33
1628048430000|2021-08-04 03:40:30|2504.04|2495.34|2503.49|2494.79|2504.04|2495.34|2503.46|2494.76|33
1628048440000|2021-08-04 03:40:40|2503.48|2494.78|2503.54|2494.84|2503.6|2494.9|2503.27|2494.57|23
1628048450000|2021-08-04 03:40:50|2503.7|2495|2503.67|2494.97|2503.85|2495.15|2503.66|2494.96|20
1628048460000|2021-08-04 03:41:00|2503.66|2494.96|2503.35|2494.65|2503.88|2495.18|2503.23|2494.53|15
1628048470000|2021-08-04 03:41:10|2503.26|2494.56|2503.45|2494.75|2503.5|2494.8|2503.24|2494.54|34
1628048480000|2021-08-04 03:41:20|2503.28|2494.58|2503.87|2495.17|2503.87|2495.17|2503.28|2494.58|36
1628048490000|2021-08-04 03:41:30|2503.75|2495.05|2503.54|2494.84|2503.86|2495.16|2503.47|2494.77|36
1628048500000|2021-08-04 03:41:40|2503.57|2494.87|2503.85|2495.15|2503.85|2495.15|2503.41|2494.71|35
1628048510000|2021-08-04 03:41:50|2503.84|2495.14|2503.41|2494.71|2503.84|2495.14|2503.39|2494.69|16
1628048520000|2021-08-04 03:42:00|2503.4|2494.7|2503.21|2494.51|2503.47|2494.77|2503.21|2494.51|19
1628048530000|2021-08-04 03:42:10|2503.22|2494.52|2503.36|2494.66|2503.36|2494.66|2503.12|2494.42|23
1628048540000|2021-08-04 03:42:20|2503.38|2494.68|2503.3|2494.6|2503.43|2494.73|2503.29|2494.59|22
1628048550000|2021-08-04 03:42:30|2503.31|2494.61|2503.28|2494.58|2503.31|2494.61|2503.26|2494.56|8
1628048560000|2021-08-04 03:42:40|2503.26|2494.56|2502.8|2494.1|2503.28|2494.58|2502.72|2494.02|16
1628048570000|2021-08-04 03:42:50|2502.79|2494.09|2502.38|2493.68|2502.82|2494.12|2502.06|2493.36|30
1628048580000|2021-08-04 03:43:00|2502.3|2493.6|2501.28|2492.58|2502.47|2493.77|2501.01|2492.31|36
1628048590000|2021-08-04 03:43:10|2501.23|2492.53|2500.99|2492.29|2501.92|2493.22|2500.86|2492.16|36
1628048600000|2021-08-04 03:43:20|2501.04|2492.34|2500.45|2491.75|2501.16|2492.46|2500.37|2491.67|38
1628048610000|2021-08-04 03:43:30|2500.44|2491.74|2499.12|2490.42|2500.62|2491.92|2498.93|2490.23|35
1628048620000|2021-08-04 03:43:40|2499.18|2490.48|2498.29|2489.59|2499.18|2490.48|2498.08|2489.38|38
1628048630000|2021-08-04 03:43:50|2498.37|2489.67|2499.58|2490.88|2499.68|2490.98|2498.37|2489.67|33
1628048640000|2021-08-04 03:44:00|2499.67|2490.97|2499.09|2490.39|2499.72|2491.02|2499.01|2490.31|33
1628048650000|2021-08-04 03:44:10|2499.05|2490.35|2498.89|2490.19|2499.05|2490.35|2498.7|2490|34
1628048660000|2021-08-04 03:44:20|2498.87|2490.17|2498.48|2489.78|2498.88|2490.18|2498.48|2489.78|35
1628048670000|2021-08-04 03:44:30|2498.53|2489.83|2498.55|2489.85|2498.72|2490.02|2498.34|2489.64|33
1628048680000|2021-08-04 03:44:40|2498.57|2489.87|2498.48|2489.78|2498.83|2490.13|2498.32|2489.62|31
1628048690000|2021-08-04 03:44:50|2498.52|2489.82|2498.52|2489.82|2498.65|2489.95|2498.2|2489.5|34
1628048700000|2021-08-04 03:45:00|2498.53|2489.83|2499.86|2491.16|2499.96|2491.26|2498.28|2489.58|34
1628048710000|2021-08-04 03:45:10|2499.92|2491.22|2501.23|2492.53|2501.57|2492.87|2499.84|2491.14|36
1628048720000|2021-08-04 03:45:20|2501.07|2492.37|2500.56|2491.86|2501.07|2492.37|2500.01|2491.31|38
1628048730000|2021-08-04 03:45:30|2500.55|2491.85|2500.45|2491.75|2500.78|2492.08|2500.42|2491.72|38
1628048740000|2021-08-04 03:45:40|2500.47|2491.77|2500.73|2492.03|2500.83|2492.13|2500.2|2491.5|31
1628048750000|2021-08-04 03:45:50|2500.5|2491.8|2499.24|2490.54|2500.82|2492.12|2499.13|2490.43|34
1628048760000|2021-08-04 03:46:00|2499.16|2490.46|2499.05|2490.35|2499.25|2490.55|2499.05|2490.35|34
1628048770000|2021-08-04 03:46:10|2498.9|2490.2|2498.58|2489.88|2498.9|2490.2|2498.31|2489.61|38
1628048780000|2021-08-04 03:46:20|2498.71|2490.01|2498.77|2490.07|2498.77|2490.07|2498.58|2489.88|19
1628048790000|2021-08-04 03:46:30|2498.75|2490.05|2497.41|2488.71|2498.77|2490.07|2496.99|2488.29|35
1628048800000|2021-08-04 03:46:40|2497.34|2488.64|2497.01|2488.31|2497.48|2488.78|2497.01|2488.31|27
1628048810000|2021-08-04 03:46:50|2497.02|2488.32|2497.26|2488.56|2497.28|2488.58|2496.99|2488.29|28
1628048820000|2021-08-04 03:47:00|2497.23|2488.53|2497.17|2488.47|2497.4|2488.7|2497.11|2488.41|32
1628048830000|2021-08-04 03:47:10|2497.18|2488.48|2497.85|2489.15|2497.89|2489.19|2497.07|2488.37|26
1628048840000|2021-08-04 03:47:20|2497.84|2489.14|2497.09|2488.39|2497.84|2489.14|2496.88|2488.18|36
1628048850000|2021-08-04 03:47:30|2496.9|2488.2|2497.8|2489.1|2497.9|2489.2|2496.9|2488.2|34
1628048860000|2021-08-04 03:47:40|2497.78|2489.08|2497.85|2489.15|2497.89|2489.19|2497.39|2488.69|33
1628048870000|2021-08-04 03:47:50|2497.86|2489.16|2497.84|2489.14|2497.89|2489.19|2497.59|2488.89|26
1628048880000|2021-08-04 03:48:00|2497.79|2489.09|2498.26|2489.56|2498.29|2489.59|2497.78|2489.08|15
1628048890000|2021-08-04 03:48:10|2498.22|2489.52|2498.28|2489.58|2498.3|2489.6|2498.2|2489.5|25
1628048900000|2021-08-04 03:48:20|2498.29|2489.59|2498.03|2489.33|2498.35|2489.65|2498.03|2489.33|7
1628048910000|2021-08-04 03:48:30|2498.18|2489.48|2498.29|2489.59|2498.29|2489.59|2498.18|2489.48|3
1628048920000|2021-08-04 03:48:40|2498.36|2489.66|2498.79|2490.09|2498.79|2490.09|2498.36|2489.66|8
1628048930000|2021-08-04 03:48:50|2498.74|2490.04|2500.1|2491.4|2500.13|2491.43|2498.74|2490.04|27
1628048940000|2021-08-04 03:49:00|2500|2491.3|2501.93|2493.23|2501.93|2493.23|2499.84|2491.14|38
1628048950000|2021-08-04 03:49:10|2501.83|2493.13|2502.76|2494.06|2503|2494.3|2501.59|2492.89|34
1628048960000|2021-08-04 03:49:20|2502.81|2494.11|2503.31|2494.61|2503.41|2494.71|2502.75|2494.05|17
1628048970000|2021-08-04 03:49:30|2503.23|2494.53|2503.93|2495.23|2504.23|2495.53|2502.43|2493.73|32
1628048980000|2021-08-04 03:49:40|2504.14|2495.44|2504.46|2495.76|2504.5|2495.8|2503.91|2495.21|35
1628048990000|2021-08-04 03:49:50|2504.18|2495.48|2504.2|2495.5|2504.46|2495.76|2503.98|2495.28|36
1628049000000|2021-08-04 03:50:00|2504.31|2495.61|2504.46|2495.76|2504.7|2496|2504|2495.3|36
1628049010000|2021-08-04 03:50:10|2504.49|2495.79|2504.81|2496.11|2505.51|2496.81|2504.49|2495.79|37
1628049020000|2021-08-04 03:50:20|2504.82|2496.12|2505.98|2497.28|2505.98|2497.28|2504.79|2496.09|23
1628049030000|2021-08-04 03:50:30|2505.95|2497.25|2505.57|2496.87|2506.33|2497.63|2505.43|2496.73|26
1628049040000|2021-08-04 03:50:40|2505.55|2496.85|2504.85|2496.15|2505.55|2496.85|2504.78|2496.08|22
1628049050000|2021-08-04 03:50:50|2504.86|2496.16|2503.95|2495.25|2504.86|2496.16|2503.81|2495.11|25
1628049060000|2021-08-04 03:51:00|2503.96|2495.26|2505.37|2496.67|2505.37|2496.67|2503.8|2495.1|28
1628049070000|2021-08-04 03:51:10|2505.52|2496.82|2506.71|2498.01|2507.15|2498.45|2505.46|2496.76|35
1628049080000|2021-08-04 03:51:20|2506.69|2497.99|2506.85|2498.15|2507.42|2498.72|2506.69|2497.99|27
1628049090000|2021-08-04 03:51:30|2507.27|2498.57|2506.12|2497.42|2507.69|2498.99|2506.12|2497.42|26
1628049100000|2021-08-04 03:51:40|2505.78|2497.08|2506.01|2497.31|2506.71|2498.01|2505.44|2496.74|34
1628049110000|2021-08-04 03:51:50|2506.03|2497.33|2505.75|2497.05|2506.32|2497.62|2505.74|2497.04|38
1628049120000|2021-08-04 03:52:00|2505.76|2497.06|2505.17|2496.47|2506.06|2497.36|2504.86|2496.16|32
1628049130000|2021-08-04 03:52:10|2505.16|2496.46|2504.89|2496.19|2505.16|2496.46|2504.87|2496.17|24
1628049140000|2021-08-04 03:52:20|2504.97|2496.27|2504.5|2495.8|2504.97|2496.27|2504.5|2495.8|28
1628049150000|2021-08-04 03:52:30|2504.49|2495.79|2504.47|2495.77|2504.64|2495.94|2504.47|2495.77|8
1628049160000|2021-08-04 03:52:40|2504.45|2495.75|2503.75|2495.05|2504.45|2495.75|2503.6|2494.9|23
1628049170000|2021-08-04 03:52:50|2503.82|2495.12|2503.7|2495|2503.82|2495.12|2503.55|2494.85|23
1628049180000|2021-08-04 03:53:00|2503.62|2494.92|2503.35|2494.65|2503.62|2494.92|2503.03|2494.33|23
1628049190000|2021-08-04 03:53:10|2503.34|2494.64|2502.73|2494.03|2503.34|2494.64|2502.69|2493.99|27
1628049200000|2021-08-04 03:53:20|2503.21|2494.51|2503.08|2494.38|2503.59|2494.89|2503.01|2494.31|27
1628049210000|2021-08-04 03:53:30|2503.03|2494.33|2502.9|2494.2|2503.03|2494.33|2502.79|2494.09|20
1628049220000|2021-08-04 03:53:40|2502.99|2494.29|2501.19|2492.49|2502.99|2494.29|2501.09|2492.39|34
1628049230000|2021-08-04 03:53:50|2501.02|2492.32|2501.27|2492.57|2501.33|2492.63|2501|2492.3|25
1628049240000|2021-08-04 03:54:00|2501.5|2492.8|2500.45|2491.75|2501.5|2492.8|2500.29|2491.59|24
1628049250000|2021-08-04 03:54:10|2500.29|2491.59|2500.23|2491.53|2500.3|2491.6|2499.88|2491.18|32
1628049260000|2021-08-04 03:54:20|2499.95|2491.25|2498.81|2490.11|2500.83|2492.13|2498.61|2489.91|36
1628049270000|2021-08-04 03:54:30|2498.84|2490.14|2499.41|2490.71|2499.49|2490.79|2498.84|2490.14|34
1628049280000|2021-08-04 03:54:40|2499.3|2490.6|2500.5|2491.8|2500.68|2491.98|2499.07|2490.37|35
1628049290000|2021-08-04 03:54:50|2500.48|2491.78|2502.12|2493.42|2502.24|2493.54|2500.48|2491.78|34
1628049300000|2021-08-04 03:55:00|2502.13|2493.43|2500.98|2492.28|2502.14|2493.44|2500.91|2492.21|32
1628049310000|2021-08-04 03:55:10|2500.89|2492.19|2499.07|2490.37|2500.98|2492.28|2498.95|2490.25|35
1628049320000|2021-08-04 03:55:20|2499.09|2490.39|2498.58|2489.88|2499.2|2490.5|2498.47|2489.77|23
1628049330000|2021-08-04 03:55:30|2498.54|2489.84|2496.33|2487.63|2498.72|2490.02|2496.31|2487.61|35
1628049340000|2021-08-04 03:55:40|2496.25|2487.55|2493.29|2484.59|2496.25|2487.55|2493.29|2484.59|28
1628049350000|2021-08-04 03:55:50|2493.48|2484.78|2492.57|2483.87|2493.49|2484.79|2491.76|2483.06|29
1628049360000|2021-08-04 03:56:00|2492.65|2483.95|2490.85|2482.15|2492.65|2483.95|2490.23|2481.53|38
1628049370000|2021-08-04 03:56:10|2490.84|2482.14|2490.96|2482.26|2491.5|2482.8|2490.58|2481.88|33
1628049380000|2021-08-04 03:56:20|2490.88|2482.18|2490.33|2481.63|2491.39|2482.69|2490.29|2481.59|39
1628049390000|2021-08-04 03:56:30|2490.27|2481.57|2489.27|2480.57|2490.38|2481.68|2489.2|2480.5|40
1628049400000|2021-08-04 03:56:40|2489.32|2480.62|2489.46|2480.76|2489.77|2481.07|2489.32|2480.62|38
1628049410000|2021-08-04 03:56:50|2489.34|2480.64|2489.98|2481.28|2490.28|2481.58|2488.12|2479.42|36
1628049420000|2021-08-04 03:57:00|2490.04|2481.34|2490.79|2482.09|2491.17|2482.47|2489.83|2481.13|34
1628049430000|2021-08-04 03:57:10|2490.67|2481.97|2489.33|2480.63|2490.75|2482.05|2489.2|2480.5|33
1628049440000|2021-08-04 03:57:20|2489.35|2480.65|2490.01|2481.31|2490.09|2481.39|2489.34|2480.64|29
1628049450000|2021-08-04 03:57:30|2490.04|2481.34|2489.93|2481.23|2490.09|2481.39|2489.91|2481.21|19
1628049460000|2021-08-04 03:57:40|2489.71|2481.01|2492.11|2483.41|2492.11|2483.41|2489.71|2481.01|35
1628049470000|2021-08-04 03:57:50|2491.97|2483.27|2491.82|2483.12|2492.45|2483.75|2491.56|2482.86|36
1628049480000|2021-08-04 03:58:00|2491.87|2483.17|2493.58|2484.88|2493.65|2484.95|2491.77|2483.07|35
1628049490000|2021-08-04 03:58:10|2493.47|2484.77|2491.63|2482.93|2493.66|2484.96|2491.63|2482.93|39
1628049500000|2021-08-04 03:58:20|2491.57|2482.87|2491.38|2482.68|2491.72|2483.02|2490.57|2481.87|34
1628049510000|2021-08-04 03:58:30|2491.23|2482.53|2491.64|2482.94|2491.64|2482.94|2490.29|2481.59|32
1628049520000|2021-08-04 03:58:40|2491.65|2482.95|2491.88|2483.18|2491.9|2483.2|2491.18|2482.48|34
1628049530000|2021-08-04 03:58:50|2491.91|2483.21|2491.94|2483.24|2492.7|2484|2491.91|2483.21|30
1628049540000|2021-08-04 03:59:00|2491.95|2483.25|2490.26|2481.56|2492.15|2483.45|2490.18|2481.48|36
1628049550000|2021-08-04 03:59:10|2490.27|2481.57|2489.77|2481.07|2490.27|2481.57|2489.62|2480.92|26
1628049560000|2021-08-04 03:59:20|2489.76|2481.06|2488.61|2479.91|2489.96|2481.26|2488.1|2479.4|34
1628049570000|2021-08-04 03:59:30|2488.65|2479.95|2488.79|2480.09|2489.05|2480.35|2488|2479.3|33
1628049580000|2021-08-04 03:59:40|2488.8|2480.1|2488.11|2479.41|2489.72|2481.02|2488.1|2479.4|38
1628049590000|2021-08-04 03:59:50|2488.19|2479.49|2488.61|2479.91|2488.88|2480.18|2488.02|2479.32|33
1628049600000|2021-08-04 04:00:00|2488.07|2479.37|2488.68|2479.98|2488.9|2480.2|2488|2479.3|32
1628049610000|2021-08-04 04:00:10|2487.88|2479.18|2486.51|2477.81|2488.3|2479.6|2486.04|2477.34|35
1628049620000|2021-08-04 04:00:20|2486.5|2477.8|2484.32|2475.62|2486.5|2477.8|2483.83|2475.13|34
1628049630000|2021-08-04 04:00:30|2484.3|2475.6|2483.82|2475.12|2485.12|2476.42|2483.5|2474.8|36
1628049640000|2021-08-04 04:00:40|2483.7|2475|2483.88|2475.18|2484.84|2476.14|2483.36|2474.66|40
1628049650000|2021-08-04 04:00:50|2483.92|2475.22|2481.77|2473.07|2484.59|2475.89|2481.06|2472.36|40
1628049660000|2021-08-04 04:01:00|2481.83|2473.13|2483.49|2474.79|2484.07|2475.37|2481.83|2473.13|40
1628049670000|2021-08-04 04:01:10|2483.31|2474.61|2482.65|2473.95|2483.79|2475.09|2482.41|2473.71|37
1628049680000|2021-08-04 04:01:20|2482.68|2473.98|2483.41|2474.71|2483.41|2474.71|2482.43|2473.73|36
1628049690000|2021-08-04 04:01:30|2483.32|2474.62|2484.58|2475.88|2484.58|2475.88|2483.32|2474.62|35
1628049700000|2021-08-04 04:01:40|2484.69|2475.99|2485.52|2476.82|2485.72|2477.02|2484.69|2475.99|32
1628049710000|2021-08-04 04:01:50|2485.53|2476.83|2485.06|2476.36|2485.98|2477.28|2484.8|2476.1|31
1628049720000|2021-08-04 04:02:00|2485.07|2476.37|2485.84|2477.14|2485.84|2477.14|2485.01|2476.31|32
1628049730000|2021-08-04 04:02:10|2485.88|2477.18|2485.98|2477.28|2486.08|2477.38|2485.59|2476.89|25
1628049740000|2021-08-04 04:02:20|2485.94|2477.24|2486.05|2477.35|2486.31|2477.61|2485.41|2476.71|29
1628049750000|2021-08-04 04:02:30|2486.44|2477.74|2488.16|2479.46|2488.16|2479.46|2486.44|2477.74|36
1628049760000|2021-08-04 04:02:40|2488.14|2479.44|2489.19|2480.49|2489.9|2481.2|2487.94|2479.24|40
1628049770000|2021-08-04 04:02:50|2488.89|2480.19|2489.84|2481.14|2489.96|2481.26|2488.84|2480.14|35
1628049780000|2021-08-04 04:03:00|2489.55|2480.85|2489.53|2480.83|2489.95|2481.25|2488.12|2479.42|39
1628049790000|2021-08-04 04:03:10|2489.44|2480.74|2489.19|2480.49|2489.89|2481.19|2488.67|2479.97|38
1628049800000|2021-08-04 04:03:20|2488.86|2480.16|2489.08|2480.38|2489.1|2480.4|2487.82|2479.12|37
1628049810000|2021-08-04 04:03:30|2489.04|2480.34|2490.14|2481.44|2490.25|2481.55|2489.04|2480.34|32
1628049820000|2021-08-04 04:03:40|2490.47|2481.77|2491.87|2483.17|2492.13|2483.43|2490.38|2481.68|31
1628049830000|2021-08-04 04:03:50|2492.03|2483.33|2492.47|2483.77|2492.69|2483.99|2491.76|2483.06|32
1628049840000|2021-08-04 04:04:00|2492.32|2483.62|2492.89|2484.19|2493.55|2484.85|2492.27|2483.57|39
1628049850000|2021-08-04 04:04:10|2492.74|2484.04|2493.2|2484.5|2493.47|2484.77|2492.09|2483.39|39
1628049860000|2021-08-04 04:04:20|2493.45|2484.75|2493.99|2485.29|2493.99|2485.29|2493.41|2484.71|35
1628049870000|2021-08-04 04:04:30|2493.88|2485.18|2494.02|2485.32|2494.24|2485.54|2493.66|2484.96|38
1628049880000|2021-08-04 04:04:40|2494.08|2485.38|2493.71|2485.01|2494.13|2485.43|2493.44|2484.74|39
1628049890000|2021-08-04 04:04:50|2493.73|2485.03|2493.7|2485|2493.97|2485.27|2493.16|2484.46|36
1628049900000|2021-08-04 04:05:00|2493.72|2485.02|2494.8|2486.1|2494.8|2486.1|2493.64|2484.94|30
1628049910000|2021-08-04 04:05:10|2494.74|2486.04|2493.77|2485.07|2494.99|2486.29|2493.77|2485.07|35
1628049920000|2021-08-04 04:05:20|2493.94|2485.24|2492.72|2484.02|2493.94|2485.24|2492.7|2484|37
1628049930000|2021-08-04 04:05:30|2492.95|2484.25|2492.35|2483.65|2492.95|2484.25|2492.16|2483.46|34
1628049940000|2021-08-04 04:05:40|2492.24|2483.54|2491.93|2483.23|2492.25|2483.55|2491.93|2483.23|27
1628049950000|2021-08-04 04:05:50|2491.75|2483.05|2489.3|2480.6|2491.77|2483.07|2488.86|2480.16|33
1628049960000|2021-08-04 04:06:00|2488.99|2480.29|2488.16|2479.46|2489.47|2480.77|2488.14|2479.44|34
1628049970000|2021-08-04 04:06:10|2488.12|2479.42|2487.37|2478.67|2488.45|2479.75|2487.34|2478.64|35
1628049980000|2021-08-04 04:06:20|2487.17|2478.47|2486.74|2478.04|2488.22|2479.52|2486.31|2477.61|38
1628049990000|2021-08-04 04:06:30|2486.33|2477.63|2488.01|2479.31|2488.01|2479.31|2486.31|2477.61|35
1628050000000|2021-08-04 04:06:40|2487.72|2479.02|2487.97|2479.27|2487.99|2479.29|2487.61|2478.91|29
1628050010000|2021-08-04 04:06:50|2487.61|2478.91|2487.26|2478.56|2487.62|2478.92|2486.82|2478.12|33
1628050020000|2021-08-04 04:07:00|2487.49|2478.79|2490.34|2481.64|2490.34|2481.64|2487.41|2478.71|37
1628050030000|2021-08-04 04:07:10|2490.26|2481.56|2491.76|2483.06|2491.76|2483.06|2490.26|2481.56|26
1628050040000|2021-08-04 04:07:20|2491.65|2482.95|2490.57|2481.87|2491.65|2482.95|2490.57|2481.87|27
1628050050000|2021-08-04 04:07:30|2490.51|2481.81|2490.76|2482.06|2490.81|2482.11|2490.41|2481.71|38
1628050060000|2021-08-04 04:07:40|2490.77|2482.07|2490.94|2482.24|2491.02|2482.32|2490.59|2481.89|34
1628050070000|2021-08-04 04:07:50|2490.92|2482.22|2491.18|2482.48|2491.27|2482.57|2490.91|2482.21|34
1628050080000|2021-08-04 04:08:00|2491.19|2482.49|2490.94|2482.24|2491.98|2483.28|2490.93|2482.23|27
1628050090000|2021-08-04 04:08:10|2490.91|2482.21|2489.91|2481.21|2491|2482.3|2489.91|2481.21|34
1628050100000|2021-08-04 04:08:20|2489.76|2481.06|2488.77|2480.07|2489.76|2481.06|2488.52|2479.82|38
1628050110000|2021-08-04 04:08:30|2489.12|2480.42|2489.68|2480.98|2490.09|2481.39|2488.85|2480.15|38
1628050120000|2021-08-04 04:08:40|2489.73|2481.03|2489.38|2480.68|2490.25|2481.55|2488.95|2480.25|37
1628050130000|2021-08-04 04:08:50|2489.18|2480.48|2489.47|2480.77|2490.18|2481.48|2488.88|2480.18|33
1628050140000|2021-08-04 04:09:00|2489.48|2480.78|2489.53|2480.83|2489.63|2480.93|2489.46|2480.76|29
1628050150000|2021-08-04 04:09:10|2489.54|2480.84|2489.25|2480.55|2489.69|2480.99|2488.59|2479.89|33
1628050160000|2021-08-04 04:09:20|2489.31|2480.61|2491.46|2482.76|2491.59|2482.89|2489.19|2480.49|34
1628050170000|2021-08-04 04:09:30|2491.27|2482.57|2491.63|2482.93|2491.64|2482.94|2491.24|2482.54|31
1628050180000|2021-08-04 04:09:40|2491.57|2482.87|2491.45|2482.75|2491.85|2483.15|2491.42|2482.72|28
1628050190000|2021-08-04 04:09:50|2491.49|2482.79|2491.36|2482.66|2492.61|2483.91|2491.36|2482.66|20
1628050200000|2021-08-04 04:10:00|2491.35|2482.65|2491.73|2483.03|2491.8|2483.1|2490.92|2482.22|36
1628050210000|2021-08-04 04:10:10|2491.77|2483.07|2492.49|2483.79|2492.49|2483.79|2491.48|2482.78|34
1628050220000|2021-08-04 04:10:20|2492.32|2483.62|2492.31|2483.61|2492.4|2483.7|2491.88|2483.18|29
1628050230000|2021-08-04 04:10:30|2492.3|2483.6|2492.15|2483.45|2492.41|2483.71|2491.99|2483.29|22
1628050240000|2021-08-04 04:10:40|2492.14|2483.44|2492.38|2483.68|2492.45|2483.75|2491.86|2483.16|29
1628050250000|2021-08-04 04:10:50|2492.35|2483.65|2493.57|2484.87|2494.22|2485.52|2492.15|2483.45|34
1628050260000|2021-08-04 04:11:00|2493.85|2485.15|2493.62|2484.92|2494.57|2485.87|2493.62|2484.92|38
1628050270000|2021-08-04 04:11:10|2493.97|2485.27|2492.56|2483.86|2493.97|2485.27|2492.56|2483.86|40
1628050280000|2021-08-04 04:11:20|2492.64|2483.94|2492.72|2484.02|2492.82|2484.12|2491.93|2483.23|38
1628050290000|2021-08-04 04:11:30|2492.64|2483.94|2494.03|2485.33|2494.21|2485.51|2492.64|2483.94|39
1628050300000|2021-08-04 04:11:40|2493.76|2485.06|2493.74|2485.04|2493.94|2485.24|2493.24|2484.54|39
1628050310000|2021-08-04 04:11:50|2493.46|2484.76|2494.84|2486.14|2494.84|2486.14|2493.44|2484.74|35
1628050320000|2021-08-04 04:12:00|2494.56|2485.86|2494.04|2485.34|2495.09|2486.39|2494.04|2485.34|36
1628050330000|2021-08-04 04:12:10|2493.87|2485.17|2493.61|2484.91|2494.13|2485.43|2492.87|2484.17|37
1628050340000|2021-08-04 04:12:20|2493.75|2485.05|2494.47|2485.77|2495.02|2486.32|2493.72|2485.02|36
1628050350000|2021-08-04 04:12:30|2494.5|2485.8|2494.14|2485.44|2494.84|2486.14|2494.02|2485.32|32
1628050360000|2021-08-04 04:12:40|2494.1|2485.4|2493.81|2485.11|2494.36|2485.66|2493.43|2484.73|37
1628050370000|2021-08-04 04:12:50|2493.78|2485.08|2493.64|2484.94|2493.97|2485.27|2493.56|2484.86|35
1628050380000|2021-08-04 04:13:00|2493.63|2484.93|2493.73|2485.03|2494.48|2485.78|2493.62|2484.92|35
1628050390000|2021-08-04 04:13:10|2493.79|2485.09|2491.94|2483.24|2493.94|2485.24|2491.84|2483.14|31
1628050400000|2021-08-04 04:13:20|2491.95|2483.25|2493.91|2485.21|2493.91|2485.21|2491.9|2483.2|33
1628050410000|2021-08-04 04:13:30|2493.92|2485.22|2494.51|2485.81|2494.51|2485.81|2493.92|2485.22|27
1628050420000|2021-08-04 04:13:40|2494.53|2485.83|2494.72|2486.02|2494.75|2486.05|2494.51|2485.81|37
1628050430000|2021-08-04 04:13:50|2494.79|2486.09|2493.8|2485.1|2494.87|2486.17|2493.77|2485.07|27
1628050440000|2021-08-04 04:14:00|2494.03|2485.33|2494.27|2485.57|2494.56|2485.86|2493.81|2485.11|38
1628050450000|2021-08-04 04:14:10|2494.39|2485.69|2493.95|2485.25|2494.52|2485.82|2493.31|2484.61|32
1628050460000|2021-08-04 04:14:20|2494.01|2485.31|2494.37|2485.67|2494.54|2485.84|2493.86|2485.16|31
1628050470000|2021-08-04 04:14:30|2494.49|2485.79|2494.81|2486.11|2494.92|2486.22|2494.45|2485.75|28
1628050480000|2021-08-04 04:14:40|2494.89|2486.19|2494.82|2486.12|2494.92|2486.22|2494.53|2485.83|30
1628050490000|2021-08-04 04:14:50|2494.76|2486.06|2494.15|2485.45|2494.79|2486.09|2494.15|2485.45|21
1628050500000|2021-08-04 04:15:00|2494.61|2485.91|2493.62|2484.92|2494.63|2485.93|2493.37|2484.67|30
1628050510000|2021-08-04 04:15:10|2493.56|2484.86|2493.54|2484.84|2493.57|2484.87|2493.17|2484.47|35
1628050520000|2021-08-04 04:15:20|2493.56|2484.86|2493.5|2484.8|2494.06|2485.36|2493.17|2484.47|34
1628050530000|2021-08-04 04:15:30|2493.62|2484.92|2499.25|2490.55|2499.25|2490.55|2493.51|2484.81|39
1628050540000|2021-08-04 04:15:40|2499.64|2490.94|2499.73|2491.03|2500.4|2491.7|2499.43|2490.73|38
1628050550000|2021-08-04 04:15:50|2499.72|2491.02|2499.85|2491.15|2500.18|2491.48|2499.47|2490.77|35
1628050560000|2021-08-04 04:16:00|2499.87|2491.17|2500.29|2491.59|2500.33|2491.63|2499.2|2490.5|37
1628050570000|2021-08-04 04:16:10|2500.32|2491.62|2500.46|2491.76|2500.46|2491.76|2498.96|2490.26|36
1628050580000|2021-08-04 04:16:20|2500.45|2491.75|2502.43|2493.73|2502.43|2493.73|2500.39|2491.69|39
1628050590000|2021-08-04 04:16:30|2502.85|2494.15|2503.1|2494.4|2503.1|2494.4|2501.53|2492.83|34
1628050600000|2021-08-04 04:16:40|2503.15|2494.45|2501.18|2492.48|2503.15|2494.45|2500.74|2492.04|35
1628050610000|2021-08-04 04:16:50|2501.2|2492.5|2500.56|2491.86|2501.6|2492.9|2500.56|2491.86|37
1628050620000|2021-08-04 04:17:00|2500.29|2491.59|2501.11|2492.41|2501.22|2492.52|2500.06|2491.36|36
1628050630000|2021-08-04 04:17:10|2501.12|2492.42|2500.79|2492.09|2501.12|2492.42|2500.23|2491.53|38
1628050640000|2021-08-04 04:17:20|2500.8|2492.1|2499.7|2491|2500.91|2492.21|2499.47|2490.77|32
1628050650000|2021-08-04 04:17:30|2499.91|2491.21|2499.24|2490.54|2500.38|2491.68|2499.03|2490.33|39
1628050660000|2021-08-04 04:17:40|2499.14|2490.44|2499.2|2490.5|2500.13|2491.43|2499.05|2490.35|37
1628050670000|2021-08-04 04:17:50|2499.08|2490.38|2498.81|2490.11|2499.08|2490.38|2498.45|2489.75|39
1628050680000|2021-08-04 04:18:00|2498.82|2490.12|2499|2490.3|2500.4|2491.7|2498.82|2490.12|38
1628050690000|2021-08-04 04:18:10|2499.22|2490.52|2499.32|2490.62|2499.53|2490.83|2498.37|2489.67|35
1628050700000|2021-08-04 04:18:20|2499.78|2491.08|2498.86|2490.16|2499.78|2491.08|2498.82|2490.12|35
1628050710000|2021-08-04 04:18:30|2499.1|2490.4|2498.19|2489.49|2499.12|2490.42|2498.18|2489.48|29
1628050720000|2021-08-04 04:18:40|2498.18|2489.48|2498.28|2489.58|2498.59|2489.89|2498.08|2489.38|30
1628050730000|2021-08-04 04:18:50|2498.27|2489.57|2498.46|2489.76|2498.46|2489.76|2497.99|2489.29|39
1628050740000|2021-08-04 04:19:00|2498.29|2489.59|2499.13|2490.43|2499.13|2490.43|2498.29|2489.59|25
1628050750000|2021-08-04 04:19:10|2499.14|2490.44|2498.56|2489.86|2499.62|2490.92|2498.02|2489.32|28
1628050760000|2021-08-04 04:19:20|2498.55|2489.85|2498.47|2489.77|2498.59|2489.89|2498.24|2489.54|32
1628050770000|2021-08-04 04:19:30|2498.52|2489.82|2498.95|2490.25|2498.95|2490.25|2498.13|2489.43|31
1628050780000|2021-08-04 04:19:40|2499.22|2490.52|2499.12|2490.42|2499.22|2490.52|2498.59|2489.89|38
1628050790000|2021-08-04 04:19:50|2499.14|2490.44|2499.16|2490.46|2499.59|2490.89|2499|2490.3|31
1628050800000|2021-08-04 04:20:00|2499.2|2490.5|2497.71|2489.01|2499.2|2490.5|2497.71|2489.01|35
1628050810000|2021-08-04 04:20:10|2498.01|2489.31|2497.28|2488.58|2498.16|2489.46|2497.19|2488.49|30
1628050820000|2021-08-04 04:20:20|2497.35|2488.65|2497.13|2488.43|2497.35|2488.65|2495.92|2487.22|34
1628050830000|2021-08-04 04:20:30|2497.24|2488.54|2497.51|2488.81|2497.51|2488.81|2497.18|2488.48|31
1628050840000|2021-08-04 04:20:40|2497.62|2488.92|2498.27|2489.57|2498.45|2489.75|2497.62|2488.92|33
1628050850000|2021-08-04 04:20:50|2498.36|2489.66|2498.21|2489.51|2498.52|2489.82|2498.14|2489.44|28
1628050860000|2021-08-04 04:21:00|2498.25|2489.55|2498.14|2489.44|2498.76|2490.06|2498.14|2489.44|32
1628050870000|2021-08-04 04:21:10|2498.21|2489.51|2497.13|2488.43|2498.21|2489.51|2496.81|2488.11|26
1628050880000|2021-08-04 04:21:20|2496.97|2488.27|2496.81|2488.11|2497.12|2488.42|2496.81|2488.11|24
1628050890000|2021-08-04 04:21:30|2496.95|2488.25|2497.04|2488.34|2497.24|2488.54|2496.71|2488.01|35
1628050900000|2021-08-04 04:21:40|2496.94|2488.24|2496.29|2487.59|2497.15|2488.45|2496.29|2487.59|36
1628050910000|2021-08-04 04:21:50|2496.25|2487.55|2496.24|2487.54|2496.32|2487.62|2496.14|2487.44|17
1628050920000|2021-08-04 04:22:00|2496.23|2487.53|2496.34|2487.64|2496.36|2487.66|2496.23|2487.53|16
1628050930000|2021-08-04 04:22:10|2496.3|2487.6|2496.45|2487.75|2496.67|2487.97|2496.27|2487.57|32
1628050940000|2021-08-04 04:22:20|2496.31|2487.61|2496.19|2487.49|2496.54|2487.84|2496.19|2487.49|24
1628050950000|2021-08-04 04:22:30|2496.2|2487.5|2496.2|2487.5|2496.23|2487.53|2496.16|2487.46|11
1628050960000|2021-08-04 04:22:40|2496.19|2487.49|2495.83|2487.13|2496.25|2487.55|2495.81|2487.11|30
1628050970000|2021-08-04 04:22:50|2496|2487.3|2494.62|2485.92|2496.12|2487.42|2493.9|2485.2|38
1628050980000|2021-08-04 04:23:00|2494.57|2485.87|2494.67|2485.97|2495.11|2486.41|2494.57|2485.87|38
1628050990000|2021-08-04 04:23:10|2494.7|2486|2492.66|2483.96|2494.94|2486.24|2492.14|2483.44|37
1628051000000|2021-08-04 04:23:20|2492.68|2483.98|2492.81|2484.11|2492.82|2484.12|2492.42|2483.72|28
1628051010000|2021-08-04 04:23:30|2492.79|2484.09|2492.95|2484.25|2492.95|2484.25|2492.73|2484.03|22
1628051020000|2021-08-04 04:23:40|2492.77|2484.07|2492.75|2484.05|2492.95|2484.25|2492.73|2484.03|24
1628051030000|2021-08-04 04:23:50|2492.73|2484.03|2491.21|2482.51|2492.73|2484.03|2491.21|2482.51|28
1628051040000|2021-08-04 04:24:00|2491.12|2482.42|2490.58|2481.88|2491.78|2483.08|2490.58|2481.88|27
1628051050000|2021-08-04 04:24:10|2490.63|2481.93|2490.13|2481.43|2491.04|2482.34|2490.07|2481.37|40
1628051060000|2021-08-04 04:24:20|2490.06|2481.36|2490.33|2481.63|2490.33|2481.63|2489.46|2480.76|38
1628051070000|2021-08-04 04:24:30|2490.36|2481.66|2491.69|2482.99|2491.74|2483.04|2490.36|2481.66|26
1628051080000|2021-08-04 04:24:40|2491.42|2482.72|2493.08|2484.38|2493.19|2484.49|2491.42|2482.72|27
1628051090000|2021-08-04 04:24:50|2493.13|2484.43|2492.73|2484.03|2493.18|2484.48|2492.51|2483.81|34
1628051100000|2021-08-04 04:25:00|2492.72|2484.02|2492.74|2484.04|2492.83|2484.13|2492.58|2483.88|33
1628051110000|2021-08-04 04:25:10|2492.89|2484.19|2491.04|2482.34|2492.89|2484.19|2490.81|2482.11|34
1628051120000|2021-08-04 04:25:20|2491|2482.3|2491.4|2482.7|2491.41|2482.71|2490.98|2482.28|21
1628051130000|2021-08-04 04:25:30|2491.55|2482.85|2491.13|2482.43|2491.57|2482.87|2491.01|2482.31|31
1628051140000|2021-08-04 04:25:40|2491.09|2482.39|2490.38|2481.68|2491.17|2482.47|2489.89|2481.19|36
1628051150000|2021-08-04 04:25:50|2490.34|2481.64|2490.74|2482.04|2490.74|2482.04|2490.34|2481.64|13
1628051160000|2021-08-04 04:26:00|2490.85|2482.15|2489.18|2480.48|2491.04|2482.34|2489.15|2480.45|22
1628051170000|2021-08-04 04:26:10|2489.2|2480.5|2490.1|2481.4|2490.26|2481.56|2489.17|2480.47|27
1628051180000|2021-08-04 04:26:20|2490.21|2481.51|2489.88|2481.18|2490.21|2481.51|2489.69|2480.99|18
1628051190000|2021-08-04 04:26:30|2489.81|2481.11|2489.39|2480.69|2489.81|2481.11|2489.15|2480.45|27
1628051200000|2021-08-04 04:26:40|2489.43|2480.73|2489.48|2480.78|2489.54|2480.84|2489.4|2480.7|31
1628051210000|2021-08-04 04:26:50|2489.62|2480.92|2489.19|2480.49|2490.45|2481.75|2489.06|2480.36|35
1628051220000|2021-08-04 04:27:00|2489.51|2480.81|2489.54|2480.84|2489.87|2481.17|2489.47|2480.77|28
1628051230000|2021-08-04 04:27:10|2489.51|2480.81|2489.76|2481.06|2489.77|2481.07|2489.51|2480.81|30
1628051240000|2021-08-04 04:27:20|2489.84|2481.14|2490.31|2481.61|2490.36|2481.66|2489.84|2481.14|35
1628051250000|2021-08-04 04:27:30|2490.3|2481.6|2490.25|2481.55|2490.31|2481.61|2490.23|2481.53|18
1628051260000|2021-08-04 04:27:40|2490.26|2481.56|2489.75|2481.05|2490.32|2481.62|2489.66|2480.96|30
1628051270000|2021-08-04 04:27:50|2489.79|2481.09|2488.23|2479.53|2489.86|2481.16|2488.23|2479.53|32
1628051280000|2021-08-04 04:28:00|2488.28|2479.58|2488.44|2479.74|2488.49|2479.79|2488.02|2479.32|36
1628051290000|2021-08-04 04:28:10|2487.92|2479.22|2487.85|2479.15|2489.13|2480.43|2487.7|2479|37
1628051300000|2021-08-04 04:28:20|2487.44|2478.74|2485.92|2477.22|2487.44|2478.74|2485.68|2476.98|36
1628051310000|2021-08-04 04:28:30|2485.83|2477.13|2485.5|2476.8|2485.97|2477.27|2485.5|2476.8|37
1628051320000|2021-08-04 04:28:40|2485.49|2476.79|2485.59|2476.89|2485.8|2477.1|2485.49|2476.79|28
1628051330000|2021-08-04 04:28:50|2485.74|2477.04|2486.59|2477.89|2487.17|2478.47|2485.61|2476.91|36
1628051340000|2021-08-04 04:29:00|2486.7|2478|2488.33|2479.63|2488.52|2479.82|2486.5|2477.8|39
1628051350000|2021-08-04 04:29:10|2488.3|2479.6|2489.45|2480.75|2489.64|2480.94|2488.2|2479.5|36
1628051360000|2021-08-04 04:29:20|2489.58|2480.88|2489.3|2480.6|2489.95|2481.25|2488.64|2479.94|37
1628051370000|2021-08-04 04:29:30|2489.45|2480.75|2489.18|2480.48|2489.6|2480.9|2488.93|2480.23|40
1628051380000|2021-08-04 04:29:40|2489.47|2480.77|2489.83|2481.13|2490.11|2481.41|2489.19|2480.49|33
1628051390000|2021-08-04 04:29:50|2489.89|2481.19|2489.01|2480.31|2489.89|2481.19|2488.6|2479.9|25
1628051400000|2021-08-04 04:30:00|2489.08|2480.38|2487.93|2479.23|2489.22|2480.52|2487.81|2479.11|32
1628051410000|2021-08-04 04:30:10|2487.94|2479.24|2486.34|2477.64|2487.94|2479.24|2486.34|2477.64|30
1628051420000|2021-08-04 04:30:20|2486.23|2477.53|2485.97|2477.27|2486.23|2477.53|2485.74|2477.04|25
1628051430000|2021-08-04 04:30:30|2485.68|2476.98|2485.73|2477.03|2485.73|2477.03|2485.5|2476.8|12
1628051440000|2021-08-04 04:30:40|2485.71|2477.01|2484.15|2475.45|2485.71|2477.01|2483.99|2475.29|28
1628051450000|2021-08-04 04:30:50|2484.19|2475.49|2484.19|2475.49|2484.63|2475.93|2483.35|2474.65|34
1628051460000|2021-08-04 04:31:00|2484.21|2475.51|2485.39|2476.69|2486.45|2477.75|2483.79|2475.09|36
1628051470000|2021-08-04 04:31:10|2485.75|2477.05|2485.17|2476.47|2485.75|2477.05|2484.39|2475.69|36
1628051480000|2021-08-04 04:31:20|2484.66|2475.96|2485.78|2477.08|2485.78|2477.08|2483.64|2474.94|39
1628051490000|2021-08-04 04:31:30|2486.37|2477.67|2487.66|2478.96|2487.9|2479.2|2485.96|2477.26|35
1628051500000|2021-08-04 04:31:40|2487.76|2479.06|2488.18|2479.48|2488.89|2480.19|2487.6|2478.9|39
1628051510000|2021-08-04 04:31:50|2488.48|2479.78|2488.3|2479.6|2488.64|2479.94|2488.16|2479.46|35
1628051520000|2021-08-04 04:32:00|2488.56|2479.86|2489.87|2481.17|2489.95|2481.25|2488.56|2479.86|35
1628051530000|2021-08-04 04:32:10|2489.95|2481.25|2490.87|2482.17|2490.87|2482.17|2489.13|2480.43|34
1628051540000|2021-08-04 04:32:20|2490.88|2482.18|2491.18|2482.48|2491.4|2482.7|2490.55|2481.85|30
1628051550000|2021-08-04 04:32:30|2491.35|2482.65|2491.21|2482.51|2491.55|2482.85|2490.76|2482.06|31
1628051560000|2021-08-04 04:32:40|2491.42|2482.72|2490.83|2482.13|2491.52|2482.82|2490.72|2482.02|38
1628051570000|2021-08-04 04:32:50|2491.39|2482.69|2491.27|2482.57|2491.72|2483.02|2490.68|2481.98|33
1628051580000|2021-08-04 04:33:00|2490.52|2481.82|2489.58|2480.88|2491.01|2482.31|2489.58|2480.88|33
1628051590000|2021-08-04 04:33:10|2489.07|2480.37|2490.31|2481.61|2490.34|2481.64|2488.96|2480.26|40
1628051600000|2021-08-04 04:33:20|2490.3|2481.6|2490.19|2481.49|2490.6|2481.9|2489.97|2481.27|39
1628051610000|2021-08-04 04:33:30|2490.14|2481.44|2491.27|2482.57|2491.43|2482.73|2490.14|2481.44|38
1628051620000|2021-08-04 04:33:40|2491.28|2482.58|2493.16|2484.46|2493.26|2484.56|2490.85|2482.15|39
1628051630000|2021-08-04 04:33:50|2493.32|2484.62|2493.21|2484.51|2493.69|2484.99|2492.58|2483.88|37
1628051640000|2021-08-04 04:34:00|2493.4|2484.7|2493.43|2484.73|2493.95|2485.25|2492.95|2484.25|40
1628051650000|2021-08-04 04:34:10|2493.69|2484.99|2492.71|2484.01|2494.08|2485.38|2492.71|2484.01|39
1628051660000|2021-08-04 04:34:20|2492.9|2484.2|2492.96|2484.26|2492.99|2484.29|2492.68|2483.98|26
1628051670000|2021-08-04 04:34:30|2492.97|2484.27|2491.88|2483.18|2493.03|2484.33|2491.65|2482.95|34
1628051680000|2021-08-04 04:34:40|2491.96|2483.26|2492.26|2483.56|2492.44|2483.74|2491.86|2483.16|33
1628051690000|2021-08-04 04:34:50|2492.32|2483.62|2492.52|2483.82|2492.77|2484.07|2492.31|2483.61|22
1628051700000|2021-08-04 04:35:00|2492.32|2483.62|2491.08|2482.38|2492.5|2483.8|2490.3|2481.6|27
1628051710000|2021-08-04 04:35:10|2491.16|2482.46|2490.36|2481.66|2491.27|2482.57|2490.36|2481.66|27
1628051720000|2021-08-04 04:35:20|2490.04|2481.34|2487.96|2479.26|2490.04|2481.34|2487.23|2478.53|33
1628051730000|2021-08-04 04:35:30|2488.12|2479.42|2488.31|2479.61|2488.32|2479.62|2487.91|2479.21|32
1628051740000|2021-08-04 04:35:40|2488.22|2479.52|2487.43|2478.73|2488.22|2479.52|2487.39|2478.69|23
1628051750000|2021-08-04 04:35:50|2487.62|2478.92|2487.46|2478.76|2487.7|2479|2487.3|2478.6|24
1628051760000|2021-08-04 04:36:00|2487.59|2478.89|2488.59|2479.89|2488.59|2479.89|2487.27|2478.57|32
1628051770000|2021-08-04 04:36:10|2488.45|2479.75|2488.64|2479.94|2488.84|2480.14|2488.02|2479.32|27
1628051780000|2021-08-04 04:36:20|2488.36|2479.66|2487.91|2479.21|2489.12|2480.42|2487.77|2479.07|30
1628051790000|2021-08-04 04:36:30|2488.05|2479.35|2487.96|2479.26|2488.43|2479.73|2487.74|2479.04|38
1628051800000|2021-08-04 04:36:40|2487.98|2479.28|2488.27|2479.57|2488.52|2479.82|2487.79|2479.09|35
1628051810000|2021-08-04 04:36:50|2488.09|2479.39|2487.91|2479.21|2488.22|2479.52|2487.63|2478.93|33
1628051820000|2021-08-04 04:37:00|2488.12|2479.42|2488.15|2479.45|2488.21|2479.51|2487.76|2479.06|37
1628051830000|2021-08-04 04:37:10|2488.52|2479.82|2487.34|2478.64|2488.65|2479.95|2486.91|2478.21|30
1628051840000|2021-08-04 04:37:20|2487.46|2478.76|2487.92|2479.22|2487.95|2479.25|2486.7|2478|37
1628051850000|2021-08-04 04:37:30|2488.1|2479.4|2487.85|2479.15|2488.27|2479.57|2487.15|2478.45|39
1628051860000|2021-08-04 04:37:40|2488.19|2479.49|2487.55|2478.85|2488.19|2479.49|2487.06|2478.36|37
1628051870000|2021-08-04 04:37:50|2487.5|2478.8|2487.3|2478.6|2487.69|2478.99|2487.15|2478.45|36
1628051880000|2021-08-04 04:38:00|2487.72|2479.02|2486.24|2477.54|2487.72|2479.02|2486.01|2477.31|36
1628051890000|2021-08-04 04:38:10|2486.58|2477.88|2485.55|2476.85|2486.68|2477.98|2485.52|2476.82|38
1628051900000|2021-08-04 04:38:20|2485.79|2477.09|2485.44|2476.74|2485.88|2477.18|2485.18|2476.48|36
1628051910000|2021-08-04 04:38:30|2485.69|2476.99|2486.6|2477.9|2486.65|2477.95|2485.69|2476.99|34
1628051920000|2021-08-04 04:38:40|2486.51|2477.81|2487.26|2478.56|2487.51|2478.81|2486.51|2477.81|37
1628051930000|2021-08-04 04:38:50|2487.47|2478.77|2486.1|2477.4|2488.74|2480.04|2485.8|2477.1|38
1628051940000|2021-08-04 04:39:00|2486.18|2477.48|2486.23|2477.53|2486.46|2477.76|2485.99|2477.29|36
1628051950000|2021-08-04 04:39:10|2486.52|2477.82|2485.64|2476.94|2486.52|2477.82|2485.41|2476.71|34
1628051960000|2021-08-04 04:39:20|2485.58|2476.88|2486.35|2477.65|2486.36|2477.66|2485.38|2476.68|37
1628051970000|2021-08-04 04:39:30|2486.44|2477.74|2487.05|2478.35|2487.5|2478.8|2486.24|2477.54|33
1628051980000|2021-08-04 04:39:40|2487.03|2478.33|2486.92|2478.22|2487.42|2478.72|2486.42|2477.72|40
1628051990000|2021-08-04 04:39:50|2487.16|2478.46|2486.93|2478.23|2487.44|2478.74|2486.82|2478.12|18
1628052000000|2021-08-04 04:40:00|2486.77|2478.07|2487.64|2478.94|2487.98|2479.28|2486.65|2477.95|24
1628052010000|2021-08-04 04:40:10|2487.78|2479.08|2488.24|2479.54|2488.68|2479.98|2487.47|2478.77|35
1628052020000|2021-08-04 04:40:20|2488.3|2479.6|2488.4|2479.7|2488.42|2479.72|2487.9|2479.2|25
1628052030000|2021-08-04 04:40:30|2488.38|2479.68|2488.5|2479.8|2488.62|2479.92|2488.18|2479.48|13
1628052040000|2021-08-04 04:40:40|2488.55|2479.85|2489.13|2480.43|2489.25|2480.55|2488.43|2479.73|26
1628052050000|2021-08-04 04:40:50|2489.25|2480.55|2489.01|2480.31|2489.71|2481.01|2488.98|2480.28|32
1628052060000|2021-08-04 04:41:00|2489.31|2480.61|2489.61|2480.91|2489.76|2481.06|2489.06|2480.36|30
1628052070000|2021-08-04 04:41:10|2489.64|2480.94|2489.19|2480.49|2490.04|2481.34|2489.19|2480.49|39
1628052080000|2021-08-04 04:41:20|2489.93|2481.23|2489.93|2481.23|2490.2|2481.5|2489.21|2480.51|39
1628052090000|2021-08-04 04:41:30|2489.94|2481.24|2491.21|2482.51|2491.33|2482.63|2489.87|2481.17|33
1628052100000|2021-08-04 04:41:40|2491.69|2482.99|2491.21|2482.51|2491.88|2483.18|2490.67|2481.97|39
1628052110000|2021-08-04 04:41:50|2491.15|2482.45|2491.04|2482.34|2491.46|2482.76|2490.84|2482.14|37
1628052120000|2021-08-04 04:42:00|2491.18|2482.48|2491.53|2482.83|2491.63|2482.93|2491.18|2482.48|33
1628052130000|2021-08-04 04:42:10|2491.51|2482.81|2492.95|2484.25|2492.95|2484.25|2491.51|2482.81|35
1628052140000|2021-08-04 04:42:20|2492.99|2484.29|2493.08|2484.38|2493.13|2484.43|2492.74|2484.04|28
1628052150000|2021-08-04 04:42:30|2493.13|2484.43|2493.18|2484.48|2493.36|2484.66|2493|2484.3|36
1628052160000|2021-08-04 04:42:40|2493.22|2484.52|2492.26|2483.56|2493.39|2484.69|2491.88|2483.18|27
1628052170000|2021-08-04 04:42:50|2492.28|2483.58|2492.89|2484.19|2492.99|2484.29|2492.28|2483.58|35
1628052180000|2021-08-04 04:43:00|2492.86|2484.16|2493.33|2484.63|2494.29|2485.59|2492.77|2484.07|39
1628052190000|2021-08-04 04:43:10|2493.37|2484.67|2493.54|2484.84|2493.83|2485.13|2493.27|2484.57|36
1628052200000|2021-08-04 04:43:20|2493.99|2485.29|2494.96|2486.26|2495.03|2486.33|2493.2|2484.5|39
1628052210000|2021-08-04 04:43:30|2494.93|2486.23|2495.49|2486.79|2496.11|2487.41|2494.85|2486.15|40
1628052220000|2021-08-04 04:43:40|2495.56|2486.86|2495.03|2486.33|2495.6|2486.9|2494.86|2486.16|39
1628052230000|2021-08-04 04:43:50|2495.1|2486.4|2495.29|2486.59|2495.38|2486.68|2494.78|2486.08|38
1628052240000|2021-08-04 04:44:00|2495.33|2486.63|2494.76|2486.06|2495.38|2486.68|2494.53|2485.83|39
1628052250000|2021-08-04 04:44:10|2494.88|2486.18|2496.09|2487.39|2496.3|2487.6|2494.88|2486.18|36
1628052260000|2021-08-04 04:44:20|2496.13|2487.43|2496.12|2487.42|2496.66|2487.96|2495.76|2487.06|34
1628052270000|2021-08-04 04:44:30|2496.18|2487.48|2496.21|2487.51|2496.32|2487.62|2496.08|2487.38|30
1628052280000|2021-08-04 04:44:40|2496.22|2487.52|2496.37|2487.67|2496.41|2487.71|2495.85|2487.15|26
1628052290000|2021-08-04 04:44:50|2496.42|2487.72|2496.49|2487.79|2496.54|2487.84|2496.39|2487.69|18
1628052300000|2021-08-04 04:45:00|2496.4|2487.7|2496.37|2487.67|2496.53|2487.83|2496.34|2487.64|22
1628052310000|2021-08-04 04:45:10|2496.36|2487.66|2496.39|2487.69|2496.75|2488.05|2496.36|2487.66|26
1628052320000|2021-08-04 04:45:20|2496.27|2487.57|2495.39|2486.69|2496.27|2487.57|2495.14|2486.44|37
1628052330000|2021-08-04 04:45:30|2495.78|2487.08|2494.78|2486.08|2495.78|2487.08|2494.78|2486.08|39
1628052340000|2021-08-04 04:45:40|2494.79|2486.09|2494.43|2485.73|2495.25|2486.55|2493.9|2485.2|32
1628052350000|2021-08-04 04:45:50|2494.48|2485.78|2493.83|2485.13|2494.48|2485.78|2493.77|2485.07|32
1628052360000|2021-08-04 04:46:00|2494.05|2485.35|2494.8|2486.1|2494.9|2486.2|2493.83|2485.13|27
1628052370000|2021-08-04 04:46:10|2494.78|2486.08|2494.92|2486.22|2495.26|2486.56|2494.64|2485.94|36
1628052380000|2021-08-04 04:46:20|2494.93|2486.23|2494.68|2485.98|2494.93|2486.23|2494.61|2485.91|27
1628052390000|2021-08-04 04:46:30|2494.64|2485.94|2494.78|2486.08|2494.79|2486.09|2494.54|2485.84|34
1628052400000|2021-08-04 04:46:40|2494.76|2486.06|2494.53|2485.83|2494.76|2486.06|2494.43|2485.73|27
1628052410000|2021-08-04 04:46:50|2494.5|2485.8|2494.35|2485.65|2494.5|2485.8|2494.22|2485.52|29
1628052420000|2021-08-04 04:47:00|2494.26|2485.56|2494.79|2486.09|2494.79|2486.09|2493.53|2484.83|31
1628052430000|2021-08-04 04:47:10|2494.81|2486.11|2496.46|2487.76|2496.58|2487.88|2494.81|2486.11|28
1628052440000|2021-08-04 04:47:20|2496.47|2487.77|2498.58|2489.88|2499.5|2490.8|2496.47|2487.77|38
1628052450000|2021-08-04 04:47:30|2498.48|2489.78|2499.11|2490.41|2499.42|2490.72|2498.48|2489.78|37
1628052460000|2021-08-04 04:47:40|2498.95|2490.25|2499.76|2491.06|2500.06|2491.36|2498.82|2490.12|38
1628052470000|2021-08-04 04:47:50|2499.77|2491.07|2500.07|2491.37|2500.1|2491.4|2499.38|2490.68|36
1628052480000|2021-08-04 04:48:00|2500.11|2491.41|2499.66|2490.96|2500.11|2491.41|2499.32|2490.62|36
1628052490000|2021-08-04 04:48:10|2499.62|2490.92|2500.11|2491.41|2500.19|2491.49|2499.06|2490.36|33
1628052500000|2021-08-04 04:48:20|2500.02|2491.32|2500.49|2491.79|2500.53|2491.83|2500.02|2491.32|15
1628052510000|2021-08-04 04:48:30|2500.23|2491.53|2499.37|2490.67|2500.35|2491.65|2499.32|2490.62|27
1628052520000|2021-08-04 04:48:40|2499.3|2490.6|2500.02|2491.32|2500.02|2491.32|2499.21|2490.51|29
1628052530000|2021-08-04 04:48:50|2499.97|2491.27|2500.22|2491.52|2500.3|2491.6|2499.76|2491.06|27
1628052540000|2021-08-04 04:49:00|2500.14|2491.44|2499.93|2491.23|2500.34|2491.64|2499.61|2490.91|27
1628052550000|2021-08-04 04:49:10|2499.95|2491.25|2499.21|2490.51|2500.06|2491.36|2498.94|2490.24|36
1628052560000|2021-08-04 04:49:20|2499.4|2490.7|2501.15|2492.45|2501.46|2492.76|2499.2|2490.5|38
1628052570000|2021-08-04 04:49:30|2501.08|2492.38|2501.23|2492.53|2501.33|2492.63|2500.66|2491.96|39
1628052580000|2021-08-04 04:49:40|2501.33|2492.63|2500.26|2491.56|2501.39|2492.69|2499.8|2491.1|38
1628052590000|2021-08-04 04:49:50|2500.27|2491.57|2501.45|2492.75|2501.54|2492.84|2499.65|2490.95|40
1628052600000|2021-08-04 04:50:00|2501.43|2492.73|2500.55|2491.85|2501.47|2492.77|2500.55|2491.85|32
1628052610000|2021-08-04 04:50:10|2500.58|2491.88|2500.53|2491.83|2501.04|2492.34|2500.47|2491.77|34
1628052620000|2021-08-04 04:50:20|2500.61|2491.91|2500.44|2491.74|2500.83|2492.13|2500.44|2491.74|38
1628052630000|2021-08-04 04:50:30|2500.52|2491.82|2500.24|2491.54|2500.55|2491.85|2499.82|2491.12|36
1628052640000|2021-08-04 04:50:40|2500.12|2491.42|2499.61|2490.91|2500.24|2491.54|2499.57|2490.87|24
1628052650000|2021-08-04 04:50:50|2499.58|2490.88|2498.61|2489.91|2499.63|2490.93|2497.9|2489.2|40
1628052660000|2021-08-04 04:51:00|2498.63|2489.93|2499.18|2490.48|2499.24|2490.54|2498.22|2489.52|36
1628052670000|2021-08-04 04:51:10|2499.51|2490.81|2499.57|2490.87|2499.63|2490.93|2499.3|2490.6|37
1628052680000|2021-08-04 04:51:20|2499.5|2490.8|2500.96|2492.26|2501.11|2492.41|2499.45|2490.75|34
1628052690000|2021-08-04 04:51:30|2500.95|2492.25|2501.07|2492.37|2501.17|2492.47|2500.92|2492.22|31
1628052700000|2021-08-04 04:51:40|2501.1|2492.4|2501.69|2492.99|2501.83|2493.13|2501.1|2492.4|34
1628052710000|2021-08-04 04:51:50|2501.65|2492.95|2501.17|2492.47|2501.66|2492.96|2500.91|2492.21|35
1628052720000|2021-08-04 04:52:00|2501.21|2492.51|2502.07|2493.37|2502.07|2493.37|2501.11|2492.41|38
1628052730000|2021-08-04 04:52:10|2502.06|2493.36|2501.35|2492.65|2502.13|2493.43|2501.35|2492.65|25
1628052740000|2021-08-04 04:52:20|2501.49|2492.79|2501.3|2492.6|2501.49|2492.79|2501.29|2492.59|18
1628052750000|2021-08-04 04:52:30|2501.31|2492.61|2501.44|2492.74|2501.47|2492.77|2501.21|2492.51|18
1628052760000|2021-08-04 04:52:40|2501.42|2492.72|2501.86|2493.16|2502.01|2493.31|2501.38|2492.68|29
1628052770000|2021-08-04 04:52:50|2501.87|2493.17|2500.92|2492.22|2502|2493.3|2500.79|2492.09|28
1628052780000|2021-08-04 04:53:00|2500.93|2492.23|2499.63|2490.93|2500.93|2492.23|2499.63|2490.93|20
1628052790000|2021-08-04 04:53:10|2499.5|2490.8|2499.54|2490.84|2499.54|2490.84|2498.78|2490.08|33
1628052800000|2021-08-04 04:53:20|2499.56|2490.86|2501.22|2492.52|2501.22|2492.52|2499.47|2490.77|26
1628052810000|2021-08-04 04:53:30|2501.18|2492.48|2501.51|2492.81|2501.51|2492.81|2501.02|2492.32|26
1628052820000|2021-08-04 04:53:40|2501.5|2492.8|2501.59|2492.89|2501.64|2492.94|2501.45|2492.75|10
1628052830000|2021-08-04 04:53:50|2501.6|2492.9|2502.16|2493.46|2502.2|2493.5|2501.55|2492.85|18
1628052840000|2021-08-04 04:54:00|2502.15|2493.45|2501.99|2493.29|2502.24|2493.54|2501.48|2492.78|22
1628052850000|2021-08-04 04:54:10|2502|2493.3|2500.9|2492.2|2502|2493.3|2500.62|2491.92|32
1628052860000|2021-08-04 04:54:20|2501.01|2492.31|2502.53|2493.83|2502.75|2494.05|2501.01|2492.31|36
1628052870000|2021-08-04 04:54:30|2502.5|2493.8|2502.79|2494.09|2502.9|2494.2|2502.31|2493.61|36
1628052880000|2021-08-04 04:54:40|2502.69|2493.99|2502.79|2494.09|2503.35|2494.65|2502.61|2493.91|38
1628052890000|2021-08-04 04:54:50|2502.81|2494.11|2502.88|2494.18|2503.02|2494.32|2502.55|2493.85|38
1628052900000|2021-08-04 04:55:00|2502.94|2494.24|2502.87|2494.17|2503.59|2494.89|2502.87|2494.17|38
1628052910000|2021-08-04 04:55:10|2502.54|2493.84|2502.31|2493.61|2502.59|2493.89|2501.93|2493.23|34
1628052920000|2021-08-04 04:55:20|2502.42|2493.72|2501.42|2492.72|2502.42|2493.72|2501.42|2492.72|35
1628052930000|2021-08-04 04:55:30|2501.38|2492.68|2502.34|2493.64|2503.12|2494.42|2501.23|2492.53|36
1628052940000|2021-08-04 04:55:40|2502.42|2493.72|2502.74|2494.04|2502.78|2494.08|2502.37|2493.67|36
1628052950000|2021-08-04 04:55:50|2502.73|2494.03|2502.63|2493.93|2502.75|2494.05|2502.41|2493.71|33
1628052960000|2021-08-04 04:56:00|2502.65|2493.95|2503.46|2494.76|2503.46|2494.76|2502.64|2493.94|24
1628052970000|2021-08-04 04:56:10|2503.37|2494.67|2502.7|2494|2503.37|2494.67|2502.12|2493.42|25
1628052980000|2021-08-04 04:56:20|2502.79|2494.09|2503.4|2494.7|2503.51|2494.81|2502.79|2494.09|17
1628052990000|2021-08-04 04:56:30|2503.36|2494.66|2504.87|2496.17|2504.89|2496.19|2503|2494.3|18
1628053000000|2021-08-04 04:56:40|2504.86|2496.16|2503.86|2495.16|2505.31|2496.61|2503.55|2494.85|23
1628053010000|2021-08-04 04:56:50|2503.88|2495.18|2504.59|2495.89|2504.59|2495.89|2503.79|2495.09|18
1628053020000|2021-08-04 04:57:00|2504.58|2495.88|2506.05|2497.35|2506.99|2498.29|2504.1|2495.4|32
1628053030000|2021-08-04 04:57:10|2506|2497.3|2505.73|2497.03|2506.21|2497.51|2505.23|2496.53|30
1628053040000|2021-08-04 04:57:20|2505.21|2496.51|2503.66|2494.96|2505.21|2496.51|2503.58|2494.88|35
1628053050000|2021-08-04 04:57:30|2503.65|2494.95|2504.18|2495.48|2504.71|2496.01|2503.5|2494.8|37
1628053060000|2021-08-04 04:57:40|2504.19|2495.49|2503.65|2494.95|2505.27|2496.57|2503.63|2494.93|39
1628053070000|2021-08-04 04:57:50|2503.64|2494.94|2503.15|2494.45|2504.08|2495.38|2503.15|2494.45|37
1628053080000|2021-08-04 04:58:00|2503.18|2494.48|2502.2|2493.5|2503.31|2494.61|2501.27|2492.57|36
1628053090000|2021-08-04 04:58:10|2502.14|2493.44|2502.2|2493.5|2502.33|2493.63|2501.76|2493.06|36
1628053100000|2021-08-04 04:58:20|2502.14|2493.44|2501.65|2492.95|2502.15|2493.45|2501.42|2492.72|38
1628053110000|2021-08-04 04:58:30|2501.19|2492.49|2501.6|2492.9|2501.75|2493.05|2500.8|2492.1|38
1628053120000|2021-08-04 04:58:40|2501.72|2493.02|2501.2|2492.5|2501.72|2493.02|2500.94|2492.24|37
1628053130000|2021-08-04 04:58:50|2501.14|2492.44|2500.82|2492.12|2501.42|2492.72|2500.78|2492.08|34
1628053140000|2021-08-04 04:59:00|2500.8|2492.1|2501.55|2492.85|2501.89|2493.19|2500.8|2492.1|35
1628053150000|2021-08-04 04:59:10|2501.57|2492.87|2501.48|2492.78|2502.53|2493.83|2501.48|2492.78|38
1628053160000|2021-08-04 04:59:20|2501.5|2492.8|2501.62|2492.92|2501.72|2493.02|2501.48|2492.78|24
1628053170000|2021-08-04 04:59:30|2501.57|2492.87|2500.68|2491.98|2501.57|2492.87|2500.58|2491.88|28
1628053180000|2021-08-04 04:59:40|2500.7|2492|2501.42|2492.72|2501.47|2492.77|2500.26|2491.56|33
1628053190000|2021-08-04 04:59:50|2501.45|2492.75|2500.75|2492.05|2501.5|2492.8|2500.67|2491.97|20
1628053200000|2021-08-04 05:00:00|2500.76|2492.06|2500.94|2492.24|2500.98|2492.28|2500.56|2491.86|27
1628053210000|2021-08-04 05:00:10|2500.99|2492.29|2500.64|2491.94|2500.99|2492.29|2500|2491.3|17
1628053220000|2021-08-04 05:00:20|2500.63|2491.93|2500.23|2491.53|2500.72|2492.02|2500.13|2491.43|36
1628053230000|2021-08-04 05:00:30|2500.35|2491.65|2500.78|2492.08|2501.16|2492.46|2500.16|2491.46|34
1628053240000|2021-08-04 05:00:40|2501.11|2492.41|2500.82|2492.12|2501.12|2492.42|2500.68|2491.98|35
1628053250000|2021-08-04 05:00:50|2500.83|2492.13|2501.11|2492.41|2501.2|2492.5|2500.75|2492.05|34
1628053260000|2021-08-04 05:01:00|2501.18|2492.48|2501.84|2493.14|2501.99|2493.29|2501.18|2492.48|37
1628053270000|2021-08-04 05:01:10|2501.86|2493.16|2502.5|2493.8|2502.73|2494.03|2501.62|2492.92|34
1628053280000|2021-08-04 05:01:20|2502.56|2493.86|2502.67|2493.97|2502.91|2494.21|2502.31|2493.61|36
1628053290000|2021-08-04 05:01:30|2502.76|2494.06|2502.94|2494.24|2503.37|2494.67|2502.67|2493.97|37
1628053300000|2021-08-04 05:01:40|2502.95|2494.25|2504.37|2495.67|2504.47|2495.77|2502.95|2494.25|38
1628053310000|2021-08-04 05:01:50|2504.38|2495.68|2504.87|2496.17|2504.87|2496.17|2504.21|2495.51|20
1628053320000|2021-08-04 05:02:00|2504.79|2496.09|2505.75|2497.05|2505.99|2497.29|2504.7|2496|29
1628053330000|2021-08-04 05:02:10|2505.79|2497.09|2505.72|2497.02|2506.17|2497.47|2505.57|2496.87|16
1628053340000|2021-08-04 05:02:20|2505.82|2497.12|2506.48|2497.78|2506.49|2497.79|2505.82|2497.12|30
1628053350000|2021-08-04 05:02:30|2506.49|2497.79|2506.53|2497.83|2507.09|2498.39|2506.43|2497.73|27
1628053360000|2021-08-04 05:02:40|2506.2|2497.5|2507.02|2498.32|2507.09|2498.39|2506.2|2497.5|23
1628053370000|2021-08-04 05:02:50|2506.72|2498.02|2506.59|2497.89|2506.95|2498.25|2506.19|2497.49|36
1628053380000|2021-08-04 05:03:00|2506.6|2497.9|2506.46|2497.76|2506.7|2498|2506.12|2497.42|36
1628053390000|2021-08-04 05:03:10|2506.34|2497.64|2504.95|2496.25|2506.64|2497.94|2504.95|2496.25|37
1628053400000|2021-08-04 05:03:20|2504.93|2496.23|2504.14|2495.44|2505.16|2496.46|2504.07|2495.37|33
1628053410000|2021-08-04 05:03:30|2504.38|2495.68|2504.46|2495.76|2504.5|2495.8|2504.13|2495.43|16
1628053420000|2021-08-04 05:03:40|2504.45|2495.75|2504.49|2495.79|2504.51|2495.81|2504.36|2495.66|8
1628053430000|2021-08-04 05:03:50|2504.46|2495.76|2504.85|2496.15|2505.08|2496.38|2504.46|2495.76|21
1628053440000|2021-08-04 05:04:00|2504.79|2496.09|2504.08|2495.38|2504.87|2496.17|2504.08|2495.38|26
1628053450000|2021-08-04 05:04:10|2504.06|2495.36|2503.17|2494.47|2504.07|2495.37|2503.17|2494.47|25
1628053460000|2021-08-04 05:04:20|2503.14|2494.44|2502.9|2494.2|2503.16|2494.46|2502.79|2494.09|25
1628053470000|2021-08-04 05:04:30|2502.88|2494.18|2503.74|2495.04|2503.81|2495.11|2502.77|2494.07|29
1628053480000|2021-08-04 05:04:40|2503.76|2495.06|2503.93|2495.23|2503.97|2495.27|2503.57|2494.87|36
1628053490000|2021-08-04 05:04:50|2503.9|2495.2|2503.99|2495.29|2504.03|2495.33|2503.59|2494.89|32
1628053500000|2021-08-04 05:05:00|2503.97|2495.27|2504.85|2496.15|2504.87|2496.17|2503.93|2495.23|25
1628053510000|2021-08-04 05:05:10|2504.78|2496.08|2506.2|2497.5|2506.34|2497.64|2504.61|2495.91|32
1628053520000|2021-08-04 05:05:20|2506.05|2497.35|2505.43|2496.73|2506.08|2497.38|2505.34|2496.64|21
1628053530000|2021-08-04 05:05:30|2505.47|2496.77|2505.96|2497.26|2506.11|2497.41|2505.47|2496.77|19
1628053540000|2021-08-04 05:05:40|2505.95|2497.25|2505.95|2497.25|2506.09|2497.39|2505.92|2497.22|26
1628053550000|2021-08-04 05:05:50|2506.02|2497.32|2505.98|2497.28|2506.14|2497.44|2505.79|2497.09|28
1628053560000|2021-08-04 05:06:00|2506|2497.3|2506.66|2497.96|2506.83|2498.13|2505.85|2497.15|37
1628053570000|2021-08-04 05:06:10|2506.69|2497.99|2507.03|2498.33|2507.49|2498.79|2506.69|2497.99|33
1628053580000|2021-08-04 05:06:20|2506.98|2498.28|2506.32|2497.62|2507.6|2498.9|2505.99|2497.29|32
1628053590000|2021-08-04 05:06:30|2506.31|2497.61|2506.32|2497.62|2506.64|2497.94|2505.84|2497.14|37
1628053600000|2021-08-04 05:06:40|2506.37|2497.67|2506.02|2497.32|2506.48|2497.78|2505.61|2496.91|38
1628053610000|2021-08-04 05:06:50|2505.73|2497.03|2504.72|2496.02|2506.27|2497.57|2504.51|2495.81|36
1628053620000|2021-08-04 05:07:00|2504.74|2496.04|2503.78|2495.08|2506.16|2497.46|2503.71|2495.01|36
1628053630000|2021-08-04 05:07:10|2503.77|2495.07|2504.09|2495.39|2504.47|2495.77|2503.76|2495.06|29
1628053640000|2021-08-04 05:07:20|2504.3|2495.6|2505.17|2496.47|2505.17|2496.47|2504.3|2495.6|32
1628053650000|2021-08-04 05:07:30|2505.25|2496.55|2505.25|2496.55|2505.3|2496.6|2505.08|2496.38|27
1628053660000|2021-08-04 05:07:40|2505.19|2496.49|2505.52|2496.82|2505.52|2496.82|2504.91|2496.21|29
1628053670000|2021-08-04 05:07:50|2505.53|2496.83|2505.18|2496.48|2505.53|2496.83|2505.08|2496.38|19
1628053680000|2021-08-04 05:08:00|2505.19|2496.49|2504.87|2496.17|2505.43|2496.73|2504.74|2496.04|34
1628053690000|2021-08-04 05:08:10|2504.77|2496.07|2505.09|2496.39|2505.24|2496.54|2504.77|2496.07|32
1628053700000|2021-08-04 05:08:20|2505.07|2496.37|2505.15|2496.45|2505.2|2496.5|2504.94|2496.24|23
1628053710000|2021-08-04 05:08:30|2505.17|2496.47|2505.03|2496.33|2505.2|2496.5|2505.03|2496.33|12
1628053720000|2021-08-04 05:08:40|2505.02|2496.32|2505.67|2496.97|2505.67|2496.97|2504.14|2495.44|28
1628053730000|2021-08-04 05:08:50|2505.71|2497.01|2506.4|2497.7|2506.4|2497.7|2505.64|2496.94|23
1628053740000|2021-08-04 05:09:00|2506.59|2497.89|2505.62|2496.92|2506.59|2497.89|2505.62|2496.92|29
1628053750000|2021-08-04 05:09:10|2505.58|2496.88|2505.21|2496.51|2505.62|2496.92|2504.79|2496.09|27
1628053760000|2021-08-04 05:09:20|2505.2|2496.5|2505.75|2497.05|2506.01|2497.31|2505.06|2496.36|20
1628053770000|2021-08-04 05:09:30|2505.97|2497.27|2506.17|2497.47|2506.5|2497.8|2505.35|2496.65|39
1628053780000|2021-08-04 05:09:40|2506.29|2497.59|2506.58|2497.88|2506.7|2498|2506.23|2497.53|35
1628053790000|2021-08-04 05:09:50|2506.44|2497.74|2505.48|2496.78|2506.71|2498.01|2505.42|2496.72|39
1628053800000|2021-08-04 05:10:00|2505.59|2496.89|2508.38|2499.68|2508.38|2499.68|2505.59|2496.89|35
1628053810000|2021-08-04 05:10:10|2508.45|2499.75|2509.61|2500.91|2509.93|2501.23|2508.27|2499.57|26
1628053820000|2021-08-04 05:10:20|2509.75|2501.05|2510.27|2501.57|2510.33|2501.63|2508.75|2500.05|32
1628053830000|2021-08-04 05:10:30|2510.2|2501.5|2510.12|2501.42|2510.36|2501.66|2509.93|2501.23|31
1628053840000|2021-08-04 05:10:40|2510.16|2501.46|2510.22|2501.52|2510.46|2501.76|2509.85|2501.15|28
1628053850000|2021-08-04 05:10:50|2510.44|2501.74|2510.22|2501.52|2510.62|2501.92|2509.71|2501.01|29
1628053860000|2021-08-04 05:11:00|2510.28|2501.58|2512.09|2503.39|2512.63|2503.93|2510.08|2501.38|38
1628053870000|2021-08-04 05:11:10|2512.07|2503.37|2512.56|2503.86|2512.65|2503.95|2512.06|2503.36|39
1628053880000|2021-08-04 05:11:20|2512.55|2503.85|2512.95|2504.25|2513.08|2504.38|2512.43|2503.73|36
1628053890000|2021-08-04 05:11:30|2513.07|2504.37|2513.62|2504.92|2513.85|2505.15|2511.97|2503.27|39
1628053900000|2021-08-04 05:11:40|2513.57|2504.87|2512.99|2504.29|2513.61|2504.91|2512.56|2503.86|40
1628053910000|2021-08-04 05:11:50|2512.96|2504.26|2512.33|2503.63|2513.89|2505.19|2512.33|2503.63|35
1628053920000|2021-08-04 05:12:00|2512.53|2503.83|2512.35|2503.65|2513.77|2505.07|2512.35|2503.65|36
1628053930000|2021-08-04 05:12:10|2512.14|2503.44|2512.12|2503.42|2513.15|2504.45|2512.11|2503.41|37
1628053940000|2021-08-04 05:12:20|2512.27|2503.57|2512.44|2503.74|2512.84|2504.14|2512.11|2503.41|38
1628053950000|2021-08-04 05:12:30|2512.42|2503.72|2511.91|2503.21|2512.72|2504.02|2511.91|2503.21|38
1628053960000|2021-08-04 05:12:40|2511.89|2503.19|2512.39|2503.69|2512.44|2503.74|2511.89|2503.19|32
1628053970000|2021-08-04 05:12:50|2512.35|2503.65|2512.4|2503.7|2512.45|2503.75|2511.93|2503.23|29
1628053980000|2021-08-04 05:13:00|2512.44|2503.74|2512.06|2503.36|2512.71|2504.01|2511.93|2503.23|37
1628053990000|2021-08-04 05:13:10|2512.08|2503.38|2510.46|2501.76|2512.35|2503.65|2510.35|2501.65|37
1628054000000|2021-08-04 05:13:20|2510.61|2501.91|2510.78|2502.08|2510.78|2502.08|2509.53|2500.83|37
1628054010000|2021-08-04 05:13:30|2510.54|2501.84|2510.2|2501.5|2511.02|2502.32|2510.18|2501.48|39
1628054020000|2021-08-04 05:13:40|2510.21|2501.51|2510.39|2501.69|2511.05|2502.35|2510.21|2501.51|34
1628054030000|2021-08-04 05:13:50|2510.36|2501.66|2510.19|2501.49|2510.5|2501.8|2509.32|2500.62|37
1628054040000|2021-08-04 05:14:00|2510.42|2501.72|2510.46|2501.76|2510.72|2502.02|2509.89|2501.19|38
1628054050000|2021-08-04 05:14:10|2510.14|2501.44|2511.01|2502.31|2511.12|2502.42|2510.12|2501.42|40
1628054060000|2021-08-04 05:14:20|2511.02|2502.32|2511.2|2502.5|2511.38|2502.68|2510.78|2502.08|38
1628054070000|2021-08-04 05:14:30|2510.89|2502.19|2510.43|2501.73|2511.63|2502.93|2510.38|2501.68|37
1628054080000|2021-08-04 05:14:40|2510.49|2501.79|2510.61|2501.91|2511.26|2502.56|2510.1|2501.4|34
1628054090000|2021-08-04 05:14:50|2510.6|2501.9|2509.78|2501.08|2510.71|2502.01|2509.39|2500.69|27
1628054100000|2021-08-04 05:15:00|2509.77|2501.07|2510.52|2501.82|2510.63|2501.93|2509.77|2501.07|28
1628054110000|2021-08-04 05:15:10|2510.5|2501.8|2511.02|2502.32|2511.02|2502.32|2510.45|2501.75|15
1628054120000|2021-08-04 05:15:20|2510.92|2502.22|2511.55|2502.85|2511.58|2502.88|2510.9|2502.2|21
1628054130000|2021-08-04 05:15:30|2511.6|2502.9|2512.29|2503.59|2512.29|2503.59|2511.6|2502.9|33
1628054140000|2021-08-04 05:15:40|2512.13|2503.43|2512.62|2503.92|2512.76|2504.06|2512.13|2503.43|15
1628054150000|2021-08-04 05:15:50|2512.65|2503.95|2515.26|2506.56|2515.26|2506.56|2512.5|2503.8|33
1628054160000|2021-08-04 05:16:00|2515.03|2506.33|2514.67|2505.97|2515.2|2506.5|2514.5|2505.8|33
1628054170000|2021-08-04 05:16:10|2514.31|2505.61|2513.95|2505.25|2514.6|2505.9|2513|2504.3|39
1628054180000|2021-08-04 05:16:20|2513.89|2505.19|2515.96|2507.26|2515.99|2507.29|2513.65|2504.95|40
1628054190000|2021-08-04 05:16:30|2515.98|2507.28|2516.06|2507.36|2516.32|2507.62|2515.36|2506.66|38
1628054200000|2021-08-04 05:16:40|2516.08|2507.38|2516.47|2507.77|2516.82|2508.12|2515.94|2507.24|33
1628054210000|2021-08-04 05:16:50|2516.46|2507.76|2516.59|2507.89|2516.76|2508.06|2516.27|2507.57|27
1628054220000|2021-08-04 05:17:00|2516.76|2508.06|2516.03|2507.33|2516.76|2508.06|2515.43|2506.73|21
1628054230000|2021-08-04 05:17:10|2516.42|2507.72|2516.53|2507.83|2516.53|2507.83|2516.25|2507.55|9
1628054240000|2021-08-04 05:17:20|2516.52|2507.82|2515.2|2506.5|2516.92|2508.22|2515.09|2506.39|28
1628054250000|2021-08-04 05:17:30|2514.99|2506.29|2516.83|2508.13|2517.1|2508.4|2514.99|2506.29|32
1628054260000|2021-08-04 05:17:40|2516.9|2508.2|2517.13|2508.43|2517.31|2508.61|2516.82|2508.12|36
1628054270000|2021-08-04 05:17:50|2517.22|2508.52|2517.62|2508.92|2517.75|2509.05|2516.92|2508.22|39
1628054280000|2021-08-04 05:18:00|2517.61|2508.91|2517.81|2509.11|2518.06|2509.36|2517.61|2508.91|34
1628054290000|2021-08-04 05:18:10|2517.8|2509.1|2518.77|2510.07|2518.77|2510.07|2517.76|2509.06|36
1628054300000|2021-08-04 05:18:20|2518.64|2509.94|2518.26|2509.56|2519.07|2510.37|2518.26|2509.56|34
1628054310000|2021-08-04 05:18:30|2518.28|2509.58|2518.43|2509.73|2518.58|2509.88|2517.96|2509.26|36
1628054320000|2021-08-04 05:18:40|2518.22|2509.52|2518.28|2509.58|2518.48|2509.78|2517.73|2509.03|38
1628054330000|2021-08-04 05:18:50|2518.38|2509.68|2518.4|2509.7|2518.52|2509.82|2518.18|2509.48|37
1628054340000|2021-08-04 05:19:00|2518.43|2509.73|2518.26|2509.56|2518.54|2509.84|2518.11|2509.41|30
1628054350000|2021-08-04 05:19:10|2518.21|2509.51|2517.99|2509.29|2518.48|2509.78|2517.93|2509.23|33
1628054360000|2021-08-04 05:19:20|2517.94|2509.24|2516.07|2507.37|2518.3|2509.6|2516.04|2507.34|37
1628054370000|2021-08-04 05:19:30|2516.14|2507.44|2517.66|2508.96|2517.66|2508.96|2516.14|2507.44|38
1628054380000|2021-08-04 05:19:40|2517.87|2509.17|2518.51|2509.81|2518.52|2509.82|2517.64|2508.94|36
1628054390000|2021-08-04 05:19:50|2518.44|2509.74|2517.89|2509.19|2518.61|2509.91|2517.89|2509.19|39
1628054400000|2021-08-04 05:20:00|2518.08|2509.38|2516.45|2507.75|2518.08|2509.38|2516.16|2507.46|39
1628054410000|2021-08-04 05:20:10|2516.56|2507.86|2517.26|2508.56|2517.26|2508.56|2515.94|2507.24|31
1628054420000|2021-08-04 05:20:20|2517.3|2508.6|2517.47|2508.77|2517.77|2509.07|2516.75|2508.05|28
1628054430000|2021-08-04 05:20:30|2517.49|2508.79|2516.78|2508.08|2517.71|2509.01|2516.17|2507.47|35
1628054440000|2021-08-04 05:20:40|2516.72|2508.02|2516.68|2507.98|2516.76|2508.06|2516.36|2507.66|37
1628054450000|2021-08-04 05:20:50|2516.53|2507.83|2516.31|2507.61|2516.7|2508|2516.31|2507.61|34
1628054460000|2021-08-04 05:21:00|2516.36|2507.66|2515.56|2506.86|2516.36|2507.66|2515.13|2506.43|35
1628054470000|2021-08-04 05:21:10|2515.24|2506.54|2515.27|2506.57|2515.53|2506.83|2514.93|2506.23|36
1628054480000|2021-08-04 05:21:20|2515.61|2506.91|2516.63|2507.93|2517.09|2508.39|2515.44|2506.74|39
1628054490000|2021-08-04 05:21:30|2516.55|2507.85|2516.52|2507.82|2517.39|2508.69|2516.08|2507.38|31
1628054500000|2021-08-04 05:21:40|2516.47|2507.77|2516.8|2508.1|2516.87|2508.17|2516.36|2507.66|37
1628054510000|2021-08-04 05:21:50|2516.78|2508.08|2516.66|2507.96|2516.97|2508.27|2516.41|2507.71|33
1628054520000|2021-08-04 05:22:00|2516.73|2508.03|2517.08|2508.38|2517.11|2508.41|2516.64|2507.94|39
1628054530000|2021-08-04 05:22:10|2517.16|2508.46|2517.22|2508.52|2517.28|2508.58|2516.97|2508.27|37
1628054540000|2021-08-04 05:22:20|2517.15|2508.45|2517.16|2508.46|2517.22|2508.52|2517.08|2508.38|17
1628054550000|2021-08-04 05:22:30|2517.17|2508.47|2516.92|2508.22|2517.23|2508.53|2516.84|2508.14|31
1628054560000|2021-08-04 05:22:40|2516.97|2508.27|2517.71|2509.01|2517.95|2509.25|2516.83|2508.13|30
1628054570000|2021-08-04 05:22:50|2517.77|2509.07|2517.89|2509.19|2518.3|2509.6|2517.77|2509.07|31
1628054580000|2021-08-04 05:23:00|2517.91|2509.21|2517.23|2508.53|2518.28|2509.58|2517.03|2508.33|27
1628054590000|2021-08-04 05:23:10|2517.06|2508.36|2518.05|2509.35|2518.13|2509.43|2517.02|2508.32|30
1628054600000|2021-08-04 05:23:20|2517.89|2509.19|2518.21|2509.51|2518.35|2509.65|2517.39|2508.69|37
1628054610000|2021-08-04 05:23:30|2518.04|2509.34|2517.97|2509.27|2518.24|2509.54|2517.49|2508.79|36
1628054620000|2021-08-04 05:23:40|2517.76|2509.06|2517.92|2509.22|2518.15|2509.45|2517.68|2508.98|33
1628054630000|2021-08-04 05:23:50|2517.68|2508.98|2517.57|2508.87|2517.89|2509.19|2517.02|2508.32|34
1628054640000|2021-08-04 05:24:00|2517.48|2508.78|2515.83|2507.13|2517.59|2508.89|2515.75|2507.05|33
1628054650000|2021-08-04 05:24:10|2515.82|2507.12|2515.77|2507.07|2516.31|2507.61|2515.34|2506.64|38
1628054660000|2021-08-04 05:24:20|2515.75|2507.05|2517.33|2508.63|2517.33|2508.63|2515.5|2506.8|28
1628054670000|2021-08-04 05:24:30|2517.68|2508.98|2517.93|2509.23|2518.21|2509.51|2517.58|2508.88|35
1628054680000|2021-08-04 05:24:40|2517.92|2509.22|2518.23|2509.53|2518.45|2509.75|2517.92|2509.22|33
1628054690000|2021-08-04 05:24:50|2518.17|2509.47|2518.73|2510.03|2519.19|2510.49|2518.03|2509.33|34
1628054700000|2021-08-04 05:25:00|2518.93|2510.23|2518.59|2509.89|2518.96|2510.26|2518.58|2509.88|37
1628054710000|2021-08-04 05:25:10|2518.7|2510|2518.72|2510.02|2518.75|2510.05|2518.61|2509.91|16
1628054720000|2021-08-04 05:25:20|2518.7|2510|2518.66|2509.96|2519.59|2510.89|2518.48|2509.78|35
1628054730000|2021-08-04 05:25:30|2518.62|2509.92|2519.04|2510.34|2519.38|2510.68|2518.5|2509.8|36
1628054740000|2021-08-04 05:25:40|2519.06|2510.36|2519.01|2510.31|2519.52|2510.82|2518.35|2509.65|37
1628054750000|2021-08-04 05:25:50|2518.55|2509.85|2518.83|2510.13|2519.07|2510.37|2518.55|2509.85|31
1628054760000|2021-08-04 05:26:00|2518.89|2510.19|2518.85|2510.15|2518.9|2510.2|2517.6|2508.9|35
1628054770000|2021-08-04 05:26:10|2518.82|2510.12|2518.81|2510.11|2518.92|2510.22|2518.52|2509.82|31
1628054780000|2021-08-04 05:26:20|2518.8|2510.1|2518.87|2510.17|2519.08|2510.38|2518.52|2509.82|32
1628054790000|2021-08-04 05:26:30|2518.85|2510.15|2518.93|2510.23|2519.02|2510.32|2518.55|2509.85|30
1628054800000|2021-08-04 05:26:40|2518.71|2510.01|2518.9|2510.2|2518.95|2510.25|2518.6|2509.9|24
1628054810000|2021-08-04 05:26:50|2518.86|2510.16|2518.8|2510.1|2519.02|2510.32|2518.33|2509.63|30
1628054820000|2021-08-04 05:27:00|2518.79|2510.09|2518.47|2509.77|2519.11|2510.41|2518.15|2509.45|38
1628054830000|2021-08-04 05:27:10|2518.38|2509.68|2518.63|2509.93|2519.06|2510.36|2518.31|2509.61|29
1628054840000|2021-08-04 05:27:20|2518.7|2510|2518.46|2509.76|2518.82|2510.12|2518.19|2509.49|27
1628054850000|2021-08-04 05:27:30|2518.58|2509.88|2518.73|2510.03|2519.19|2510.49|2518.47|2509.77|25
1628054860000|2021-08-04 05:27:40|2518.79|2510.09|2518.61|2509.91|2519.18|2510.48|2518.57|2509.87|30
1628054870000|2021-08-04 05:27:50|2518.64|2509.94|2518.64|2509.94|2518.95|2510.25|2518.61|2509.91|30
1628054880000|2021-08-04 05:28:00|2518.71|2510.01|2517.65|2508.95|2518.71|2510.01|2517.65|2508.95|35
1628054890000|2021-08-04 05:28:10|2517.64|2508.94|2517.94|2509.24|2517.94|2509.24|2516.95|2508.25|30
1628054900000|2021-08-04 05:28:20|2517.49|2508.79|2518.54|2509.84|2518.82|2510.12|2517.49|2508.79|32
1628054910000|2021-08-04 05:28:30|2518.82|2510.12|2519.5|2510.8|2519.54|2510.84|2518.54|2509.84|31
1628054920000|2021-08-04 05:28:40|2519.46|2510.76|2518.27|2509.57|2519.46|2510.76|2518.27|2509.57|24
1628054930000|2021-08-04 05:28:50|2518.38|2509.68|2518.97|2510.27|2519.08|2510.38|2518.29|2509.59|16
1628054940000|2021-08-04 05:29:00|2519.08|2510.38|2518.39|2509.69|2519.09|2510.39|2517.96|2509.26|24
1628054950000|2021-08-04 05:29:10|2518.53|2509.83|2518.51|2509.81|2518.65|2509.95|2518.06|2509.36|32
1628054960000|2021-08-04 05:29:20|2518.5|2509.8|2517.58|2508.88|2518.5|2509.8|2517.57|2508.87|25
1628054970000|2021-08-04 05:29:30|2517.6|2508.9|2515.07|2506.37|2517.6|2508.9|2515.07|2506.37|22
1628054980000|2021-08-04 05:29:40|2515.14|2506.44|2515.25|2506.55|2516|2507.3|2515.09|2506.39|33
1628054990000|2021-08-04 05:29:50|2515.24|2506.54|2515.43|2506.73|2515.95|2507.25|2515.24|2506.54|29
1628055000000|2021-08-04 05:30:00|2515.45|2506.75|2516.23|2507.53|2516.37|2507.67|2515.2|2506.5|30
1628055010000|2021-08-04 05:30:10|2516.28|2507.58|2517.53|2508.83|2517.65|2508.95|2516.28|2507.58|33
1628055020000|2021-08-04 05:30:20|2517.62|2508.92|2518.27|2509.57|2518.28|2509.58|2517.48|2508.78|26
1628055030000|2021-08-04 05:30:30|2518.37|2509.67|2518.45|2509.75|2518.52|2509.82|2518.26|2509.56|27
1628055040000|2021-08-04 05:30:40|2518.97|2510.27|2519.79|2511.09|2519.79|2511.09|2518.45|2509.75|29
1628055050000|2021-08-04 05:30:50|2519.65|2510.95|2519.69|2510.99|2519.99|2511.29|2519.2|2510.5|36
1628055060000|2021-08-04 05:31:00|2519.76|2511.06|2519.4|2510.7|2519.76|2511.06|2519.39|2510.69|32
1628055070000|2021-08-04 05:31:10|2519.63|2510.93|2519.76|2511.06|2519.76|2511.06|2519.29|2510.59|28
1628055080000|2021-08-04 05:31:20|2519.85|2511.15|2519.41|2510.71|2520.68|2511.98|2519.11|2510.41|28
1628055090000|2021-08-04 05:31:30|2518.79|2510.09|2519.19|2510.49|2520|2511.3|2518.59|2509.89|39
1628055100000|2021-08-04 05:31:40|2518.88|2510.18|2519.71|2511.01|2519.91|2511.21|2518.61|2509.91|37
1628055110000|2021-08-04 05:31:50|2519.63|2510.93|2519.37|2510.67|2519.83|2511.13|2518.53|2509.83|31
1628055120000|2021-08-04 05:32:00|2519.38|2510.68|2519.34|2510.64|2519.58|2510.88|2518.99|2510.29|26
1628055130000|2021-08-04 05:32:10|2519.22|2510.52|2520.7|2512|2520.94|2512.24|2519.18|2510.48|28
1628055140000|2021-08-04 05:32:20|2520.53|2511.83|2520.67|2511.97|2520.79|2512.09|2520.42|2511.72|35
1628055150000|2021-08-04 05:32:30|2520.68|2511.98|2520.53|2511.83|2520.91|2512.21|2520.43|2511.73|30
1628055160000|2021-08-04 05:32:40|2520.58|2511.88|2520.64|2511.94|2520.64|2511.94|2520.53|2511.83|6
1628055170000|2021-08-04 05:32:50|2520.59|2511.89|2521.06|2512.36|2521.3|2512.6|2520.59|2511.89|31
1628055180000|2021-08-04 05:33:00|2521.02|2512.32|2520.96|2512.26|2521.16|2512.46|2520.86|2512.16|26
1628055190000|2021-08-04 05:33:10|2521|2512.3|2520.76|2512.06|2521|2512.3|2520.28|2511.58|34
1628055200000|2021-08-04 05:33:20|2520.86|2512.16|2520.62|2511.92|2520.93|2512.23|2520.17|2511.47|35
1628055210000|2021-08-04 05:33:30|2520.23|2511.53|2520.19|2511.49|2520.23|2511.53|2519.64|2510.94|37
1628055220000|2021-08-04 05:33:40|2520.1|2511.4|2520.3|2511.6|2520.41|2511.71|2520.03|2511.33|36
1628055230000|2021-08-04 05:33:50|2519.82|2511.12|2520.32|2511.62|2520.79|2512.09|2519.82|2511.12|38
1628055240000|2021-08-04 05:34:00|2519.83|2511.13|2519.82|2511.12|2520.57|2511.87|2519.39|2510.69|37
1628055250000|2021-08-04 05:34:10|2519.56|2510.86|2519.94|2511.24|2520.05|2511.35|2519.47|2510.77|36
1628055260000|2021-08-04 05:34:20|2519.95|2511.25|2519.84|2511.14|2520.45|2511.75|2519.67|2510.97|31
1628055270000|2021-08-04 05:34:30|2520.08|2511.38|2519.56|2510.86|2520.24|2511.54|2519.56|2510.86|30
1628055280000|2021-08-04 05:34:40|2519.55|2510.85|2519.72|2511.02|2519.89|2511.19|2519.51|2510.81|26
1628055290000|2021-08-04 05:34:50|2519.73|2511.03|2519.31|2510.61|2519.95|2511.25|2519.31|2510.61|13
1628055300000|2021-08-04 05:35:00|2518.98|2510.28|2519.45|2510.75|2519.82|2511.12|2518.96|2510.26|31
1628055310000|2021-08-04 05:35:10|2519.59|2510.89|2519.66|2510.96|2520.1|2511.4|2519.38|2510.68|31
1628055320000|2021-08-04 05:35:20|2519.64|2510.94|2520.09|2511.39|2520.37|2511.67|2519.57|2510.87|32
1628055330000|2021-08-04 05:35:30|2520.05|2511.35|2519.49|2510.79|2520.29|2511.59|2519.02|2510.32|35
1628055340000|2021-08-04 05:35:40|2519.61|2510.91|2519.5|2510.8|2519.8|2511.1|2518.96|2510.26|35
1628055350000|2021-08-04 05:35:50|2519.04|2510.34|2519.88|2511.18|2520.1|2511.4|2519.01|2510.31|33
1628055360000|2021-08-04 05:36:00|2519.23|2510.53|2519.39|2510.69|2519.96|2511.26|2518.56|2509.86|33
1628055370000|2021-08-04 05:36:10|2519.43|2510.73|2519.12|2510.42|2519.43|2510.73|2518.01|2509.31|37
1628055380000|2021-08-04 05:36:20|2519.42|2510.72|2519.63|2510.93|2520.14|2511.44|2518.92|2510.22|33
1628055390000|2021-08-04 05:36:30|2520.41|2511.71|2520.01|2511.31|2520.41|2511.71|2519.55|2510.85|31
1628055400000|2021-08-04 05:36:40|2519.73|2511.03|2519.78|2511.08|2520.27|2511.57|2519.45|2510.75|28
1628055410000|2021-08-04 05:36:50|2520.12|2511.42|2520.14|2511.44|2520.35|2511.65|2519.45|2510.75|22
1628055420000|2021-08-04 05:37:00|2520.16|2511.46|2520.26|2511.56|2520.26|2511.56|2520.14|2511.44|10
1628055430000|2021-08-04 05:37:10|2520.24|2511.54|2519.89|2511.19|2520.24|2511.54|2519.74|2511.04|13
1628055440000|2021-08-04 05:37:20|2519.71|2511.01|2518.78|2510.08|2519.79|2511.09|2518.52|2509.82|32
1628055450000|2021-08-04 05:37:30|2518.73|2510.03|2518.8|2510.1|2518.92|2510.22|2518.29|2509.59|34
1628055460000|2021-08-04 05:37:40|2518.64|2509.94|2518.58|2509.88|2518.84|2510.14|2518.53|2509.83|25
1628055470000|2021-08-04 05:37:50|2518.53|2509.83|2517.58|2508.88|2518.66|2509.96|2517.37|2508.67|32
1628055480000|2021-08-04 05:38:00|2517.95|2509.25|2516.37|2507.67|2517.95|2509.25|2516.28|2507.58|37
1628055490000|2021-08-04 05:38:10|2516.93|2508.23|2515.96|2507.26|2517.03|2508.33|2515.79|2507.09|34
1628055500000|2021-08-04 05:38:20|2516.02|2507.32|2514.22|2505.52|2516.44|2507.74|2513.63|2504.93|38
1628055510000|2021-08-04 05:38:30|2514.07|2505.37|2513.96|2505.26|2514.47|2505.77|2513.55|2504.85|30
1628055520000|2021-08-04 05:38:40|2513.79|2505.09|2514.4|2505.7|2514.4|2505.7|2513.31|2504.61|29
1628055530000|2021-08-04 05:38:50|2514.36|2505.66|2513.1|2504.4|2514.51|2505.81|2512.92|2504.22|39
1628055540000|2021-08-04 05:39:00|2513.09|2504.39|2513.94|2505.24|2514.36|2505.66|2512.92|2504.22|39
1628055550000|2021-08-04 05:39:10|2514.12|2505.42|2515.43|2506.73|2515.47|2506.77|2514.12|2505.42|30
1628055560000|2021-08-04 05:39:20|2515.51|2506.81|2514.52|2505.82|2515.61|2506.91|2513.94|2505.24|33
1628055570000|2021-08-04 05:39:30|2514.57|2505.87|2513.1|2504.4|2514.79|2506.09|2512.86|2504.16|34
1628055580000|2021-08-04 05:39:40|2512.39|2503.69|2514.73|2506.03|2514.76|2506.06|2512.33|2503.63|33
1628055590000|2021-08-04 05:39:50|2515.05|2506.35|2515.91|2507.21|2515.93|2507.23|2514.86|2506.16|39
1628055600000|2021-08-04 05:40:00|2515.8|2507.1|2516.88|2508.18|2517.24|2508.54|2515.8|2507.1|36
1628055610000|2021-08-04 05:40:10|2516.9|2508.2|2516.83|2508.13|2517.33|2508.63|2516.83|2508.13|33
1628055620000|2021-08-04 05:40:20|2517.31|2508.61|2517.34|2508.64|2517.41|2508.71|2516.67|2507.97|37
1628055630000|2021-08-04 05:40:30|2517.15|2508.45|2517.23|2508.53|2517.35|2508.65|2517.15|2508.45|37
1628055640000|2021-08-04 05:40:40|2517.22|2508.52|2517.36|2508.66|2517.36|2508.66|2516.9|2508.2|38
1628055650000|2021-08-04 05:40:50|2517.37|2508.67|2516.87|2508.17|2517.47|2508.77|2516.87|2508.17|15
1628055660000|2021-08-04 05:41:00|2517.48|2508.78|2517.34|2508.64|2517.48|2508.78|2516.83|2508.13|35
1628055670000|2021-08-04 05:41:10|2517.01|2508.31|2517.53|2508.83|2517.53|2508.83|2516.24|2507.54|37
1628055680000|2021-08-04 05:41:20|2516.48|2507.78|2516.69|2507.99|2517.13|2508.43|2516.1|2507.4|26
1628055690000|2021-08-04 05:41:30|2516.78|2508.08|2516.15|2507.45|2516.78|2508.08|2515.99|2507.29|22
1628055700000|2021-08-04 05:41:40|2515.56|2506.86|2515.29|2506.59|2515.79|2507.09|2514.91|2506.21|29
1628055710000|2021-08-04 05:41:50|2515.28|2506.58|2514.9|2506.2|2515.8|2507.1|2514.9|2506.2|24
1628055720000|2021-08-04 05:42:00|2514.92|2506.22|2514.51|2505.81|2514.95|2506.25|2514.51|2505.81|14
1628055730000|2021-08-04 05:42:10|2514.41|2505.71|2513.76|2505.06|2514.47|2505.77|2513.74|2505.04|19
1628055740000|2021-08-04 05:42:20|2513.87|2505.17|2513.03|2504.33|2514.02|2505.32|2512.48|2503.78|29
1628055750000|2021-08-04 05:42:30|2513.05|2504.35|2512.98|2504.28|2513.53|2504.83|2512.67|2503.97|33
1628055760000|2021-08-04 05:42:40|2513.12|2504.42|2513.52|2504.82|2514.36|2505.66|2513.07|2504.37|37
1628055770000|2021-08-04 05:42:50|2513.55|2504.85|2513.59|2504.89|2513.67|2504.97|2512.87|2504.17|36
1628055780000|2021-08-04 05:43:00|2513.17|2504.47|2511.52|2502.82|2513.22|2504.52|2511.48|2502.78|30
1628055790000|2021-08-04 05:43:10|2511.54|2502.84|2511.17|2502.47|2511.56|2502.86|2510.92|2502.22|32
1628055800000|2021-08-04 05:43:20|2511.19|2502.49|2512.13|2503.43|2512.27|2503.57|2511.11|2502.41|32
1628055810000|2021-08-04 05:43:30|2512.05|2503.35|2511.61|2502.91|2512.28|2503.58|2511.54|2502.84|33
1628055820000|2021-08-04 05:43:40|2511.56|2502.86|2511.38|2502.68|2511.58|2502.88|2511.16|2502.46|28
1628055830000|2021-08-04 05:43:50|2511.44|2502.74|2510.89|2502.19|2511.99|2503.29|2510.79|2502.09|32
1628055840000|2021-08-04 05:44:00|2511.15|2502.45|2510.97|2502.27|2511.58|2502.88|2510.6|2501.9|37
1628055850000|2021-08-04 05:44:10|2511.02|2502.32|2510.92|2502.22|2511.04|2502.34|2510.57|2501.87|29
1628055860000|2021-08-04 05:44:20|2510.8|2502.1|2511.8|2503.1|2511.84|2503.14|2510.8|2502.1|36
1628055870000|2021-08-04 05:44:30|2511.81|2503.11|2512.65|2503.95|2512.67|2503.97|2511.72|2503.02|23
1628055880000|2021-08-04 05:44:40|2512.55|2503.85|2512.36|2503.66|2512.61|2503.91|2511.54|2502.84|35
1628055890000|2021-08-04 05:44:50|2512.32|2503.62|2512.85|2504.15|2513.27|2504.57|2512.29|2503.59|28
1628055900000|2021-08-04 05:45:00|2512.81|2504.11|2512.01|2503.31|2512.87|2504.17|2511.81|2503.11|33
1628055910000|2021-08-04 05:45:10|2511.9|2503.2|2511|2502.3|2511.91|2503.21|2510.48|2501.78|38
1628055920000|2021-08-04 05:45:20|2510.97|2502.27|2511.01|2502.31|2511.12|2502.42|2510.71|2502.01|38
1628055930000|2021-08-04 05:45:30|2510.92|2502.22|2511.07|2502.37|2511.87|2503.17|2510.8|2502.1|36
1628055940000|2021-08-04 05:45:40|2511.81|2503.11|2511.96|2503.26|2511.96|2503.26|2511.66|2502.96|19
1628055950000|2021-08-04 05:45:50|2511.89|2503.19|2511.75|2503.05|2512.02|2503.32|2511.72|2503.02|16
1628055960000|2021-08-04 05:46:00|2511.72|2503.02|2510.98|2502.28|2511.89|2503.19|2510.8|2502.1|29
1628055970000|2021-08-04 05:46:10|2510.9|2502.2|2510.94|2502.24|2511.96|2503.26|2510.43|2501.73|39
1628055980000|2021-08-04 05:46:20|2511.45|2502.75|2511.87|2503.17|2512.12|2503.42|2511.01|2502.31|38
1628055990000|2021-08-04 05:46:30|2511.84|2503.14|2512.03|2503.33|2512.1|2503.4|2511.44|2502.74|27
1628056000000|2021-08-04 05:46:40|2512.05|2503.35|2511.63|2502.93|2512.05|2503.35|2511.2|2502.5|35
1628056010000|2021-08-04 05:46:50|2511.88|2503.18|2512.02|2503.32|2512.1|2503.4|2511.56|2502.86|31
1628056020000|2021-08-04 05:47:00|2512.01|2503.31|2511.08|2502.38|2512.28|2503.58|2511|2502.3|30
1628056030000|2021-08-04 05:47:10|2511.41|2502.71|2511.9|2503.2|2512.06|2503.36|2511.11|2502.41|36
1628056040000|2021-08-04 05:47:20|2511.92|2503.22|2511.27|2502.57|2512.12|2503.42|2511.25|2502.55|33
1628056050000|2021-08-04 05:47:30|2511.71|2503.01|2511.88|2503.18|2512.26|2503.56|2511.27|2502.57|36
1628056060000|2021-08-04 05:47:40|2512.16|2503.46|2512.08|2503.38|2512.28|2503.58|2511.73|2503.03|33
1628056070000|2021-08-04 05:47:50|2512.12|2503.42|2512.07|2503.37|2512.34|2503.64|2512.02|2503.32|18
1628056080000|2021-08-04 05:48:00|2512.27|2503.57|2511.73|2503.03|2512.77|2504.07|2511.73|2503.03|35
1628056090000|2021-08-04 05:48:10|2512.4|2503.7|2510.66|2501.96|2512.4|2503.7|2510.53|2501.83|37
1628056100000|2021-08-04 05:48:20|2510.88|2502.18|2510.89|2502.19|2511.53|2502.83|2510.67|2501.97|38
1628056110000|2021-08-04 05:48:30|2511.21|2502.51|2511.05|2502.35|2511.57|2502.87|2510.75|2502.05|40
1628056120000|2021-08-04 05:48:40|2511.51|2502.81|2510.61|2501.91|2511.91|2503.21|2510.61|2501.91|19
1628056130000|2021-08-04 05:48:50|2510.79|2502.09|2511.64|2502.94|2511.7|2503|2510.79|2502.09|24
1628056140000|2021-08-04 05:49:00|2511.63|2502.93|2511.54|2502.84|2511.73|2503.03|2511.4|2502.7|28
1628056150000|2021-08-04 05:49:10|2511.36|2502.66|2510.67|2501.97|2511.39|2502.69|2510.67|2501.97|14
1628056160000|2021-08-04 05:49:20|2510.7|2502|2510.78|2502.08|2510.79|2502.09|2510.65|2501.95|13
1628056170000|2021-08-04 05:49:30|2510.76|2502.06|2510.71|2502.01|2510.82|2502.12|2510.7|2502|7
1628056180000|2021-08-04 05:49:40|2510.72|2502.02|2510.66|2501.96|2510.78|2502.08|2510.51|2501.81|11
1628056190000|2021-08-04 05:49:50|2510.78|2502.08|2510.48|2501.78|2510.79|2502.09|2510.24|2501.54|34
1628056200000|2021-08-04 05:50:00|2510.54|2501.84|2510.75|2502.05|2510.84|2502.14|2510.43|2501.73|27
1628056210000|2021-08-04 05:50:10|2510.64|2501.94|2511.5|2502.8|2511.76|2503.06|2510.64|2501.94|24
1628056220000|2021-08-04 05:50:20|2511.76|2503.06|2512.35|2503.65|2512.4|2503.7|2511.47|2502.77|30
1628056230000|2021-08-04 05:50:30|2512.57|2503.87|2512.3|2503.6|2512.59|2503.89|2511.65|2502.95|18
1628056240000|2021-08-04 05:50:40|2512.16|2503.46|2511.96|2503.26|2512.5|2503.8|2511.64|2502.94|17
1628056250000|2021-08-04 05:50:50|2512.02|2503.32|2511.46|2502.76|2512.85|2504.15|2511.24|2502.54|35
1628056260000|2021-08-04 05:51:00|2511.42|2502.72|2511.44|2502.74|2511.92|2503.22|2511.23|2502.53|31
1628056270000|2021-08-04 05:51:10|2511.92|2503.22|2512.34|2503.64|2512.34|2503.64|2511.82|2503.12|12
1628056280000|2021-08-04 05:51:20|2512.25|2503.55|2512.29|2503.59|2512.38|2503.68|2512.25|2503.55|5
1628056290000|2021-08-04 05:51:30|2512.31|2503.61|2511.75|2503.05|2512.47|2503.77|2511.43|2502.73|7
1628056300000|2021-08-04 05:51:40|2511.74|2503.04|2511.63|2502.93|2512.52|2503.82|2511.62|2502.92|12
1628056310000|2021-08-04 05:51:50|2511.68|2502.98|2511.12|2502.42|2511.71|2503.01|2510.88|2502.18|23
1628056320000|2021-08-04 05:52:00|2511.28|2502.58|2510.74|2502.04|2511.28|2502.58|2509.98|2501.28|25
1628056330000|2021-08-04 05:52:10|2510.87|2502.17|2510.17|2501.47|2510.97|2502.27|2509.43|2500.73|37
1628056340000|2021-08-04 05:52:20|2509.99|2501.29|2508.15|2499.45|2510.36|2501.66|2508.15|2499.45|37
1628056350000|2021-08-04 05:52:30|2509.09|2500.39|2507.69|2498.99|2509.09|2500.39|2507.6|2498.9|36
1628056360000|2021-08-04 05:52:40|2507.62|2498.92|2507.94|2499.24|2508|2499.3|2507.55|2498.85|26
1628056370000|2021-08-04 05:52:50|2507.89|2499.19|2507.85|2499.15|2508.04|2499.34|2507.53|2498.83|21
1628056380000|2021-08-04 05:53:00|2507.77|2499.07|2508.28|2499.58|2508.28|2499.58|2507.1|2498.4|28
1628056390000|2021-08-04 05:53:10|2508.27|2499.57|2508.29|2499.59|2508.38|2499.68|2508.21|2499.51|22
1628056400000|2021-08-04 05:53:20|2508.2|2499.5|2508.18|2499.48|2508.62|2499.92|2508.11|2499.41|25
1628056410000|2021-08-04 05:53:30|2508.15|2499.45|2507.7|2499|2508.39|2499.69|2507.56|2498.86|31
1628056420000|2021-08-04 05:53:40|2507.73|2499.03|2507.12|2498.42|2507.87|2499.17|2507.12|2498.42|37
1628056430000|2021-08-04 05:53:50|2507.2|2498.5|2506.11|2497.41|2507.29|2498.59|2506.11|2497.41|36
1628056440000|2021-08-04 05:54:00|2506.07|2497.37|2505.49|2496.79|2506.47|2497.77|2504.78|2496.08|33
1628056450000|2021-08-04 05:54:10|2505.32|2496.62|2504.57|2495.87|2505.32|2496.62|2504.57|2495.87|36
1628056460000|2021-08-04 05:54:20|2504.58|2495.88|2505.61|2496.91|2505.61|2496.91|2504.52|2495.82|36
1628056470000|2021-08-04 05:54:30|2505.62|2496.92|2506.02|2497.32|2506.18|2497.48|2505.62|2496.92|33
1628056480000|2021-08-04 05:54:40|2506.01|2497.31|2505.81|2497.11|2506.07|2497.37|2505.7|2497|31
1628056490000|2021-08-04 05:54:50|2505.9|2497.2|2505.59|2496.89|2505.94|2497.24|2505.52|2496.82|31
1628056500000|2021-08-04 05:55:00|2505.63|2496.93|2505.47|2496.77|2505.64|2496.94|2504.99|2496.29|33
1628056510000|2021-08-04 05:55:10|2505.48|2496.78|2505.36|2496.66|2505.48|2496.78|2505.05|2496.35|31
1628056520000|2021-08-04 05:55:20|2505.29|2496.59|2505.84|2497.14|2505.84|2497.14|2505.23|2496.53|24
1628056530000|2021-08-04 05:55:30|2505.9|2497.2|2506.1|2497.4|2506.25|2497.55|2505.88|2497.18|18
1628056540000|2021-08-04 05:55:40|2506.16|2497.46|2506.11|2497.41|2506.18|2497.48|2505.96|2497.26|16
1628056550000|2021-08-04 05:55:50|2506.1|2497.4|2505.66|2496.96|2506.17|2497.47|2505.66|2496.96|32
1628056560000|2021-08-04 05:56:00|2505.95|2497.25|2506.39|2497.69|2506.42|2497.72|2505.87|2497.17|31
1628056570000|2021-08-04 05:56:10|2506.41|2497.71|2505.97|2497.27|2506.63|2497.93|2505.71|2497.01|33
1628056580000|2021-08-04 05:56:20|2505.98|2497.28|2506.13|2497.43|2506.13|2497.43|2505.83|2497.13|28
1628056590000|2021-08-04 05:56:30|2506.08|2497.38|2506|2497.3|2506.08|2497.38|2505.94|2497.24|14
1628056600000|2021-08-04 05:56:40|2505.98|2497.28|2505.91|2497.21|2506.05|2497.35|2505.87|2497.17|22
1628056610000|2021-08-04 05:56:50|2505.98|2497.28|2506.04|2497.34|2506.08|2497.38|2505.96|2497.26|22
1628056620000|2021-08-04 05:57:00|2506.05|2497.35|2504.97|2496.27|2506.36|2497.66|2504.57|2495.87|22
1628056630000|2021-08-04 05:57:10|2505.32|2496.62|2504.06|2495.36|2505.32|2496.62|2504.06|2495.36|36
1628056640000|2021-08-04 05:57:20|2504.22|2495.52|2502.06|2493.36|2504.31|2495.61|2501.6|2492.9|40
1628056650000|2021-08-04 05:57:30|2501.9|2493.2|2501.82|2493.12|2502.08|2493.38|2501.56|2492.86|37
1628056660000|2021-08-04 05:57:40|2501.75|2493.05|2499.83|2491.13|2501.75|2493.05|2498.86|2490.16|37
1628056670000|2021-08-04 05:57:50|2500.18|2491.48|2500.37|2491.67|2500.51|2491.81|2499.85|2491.15|36
1628056680000|2021-08-04 05:58:00|2500.87|2492.17|2501.65|2492.95|2502.01|2493.31|2500.87|2492.17|38
1628056690000|2021-08-04 05:58:10|2501.64|2492.94|2502.81|2494.11|2502.81|2494.11|2501.64|2492.94|40
1628056700000|2021-08-04 05:58:20|2502.9|2494.2|2500.77|2492.07|2502.92|2494.22|2500.77|2492.07|36
1628056710000|2021-08-04 05:58:30|2501.35|2492.65|2499.85|2491.15|2501.35|2492.65|2499.64|2490.94|40
1628056720000|2021-08-04 05:58:40|2499.87|2491.17|2500.24|2491.54|2500.59|2491.89|2499.49|2490.79|39
1628056730000|2021-08-04 05:58:50|2500.3|2491.6|2500.55|2491.85|2500.7|2492|2499.9|2491.2|37
1628056740000|2021-08-04 05:59:00|2500.43|2491.73|2500.29|2491.59|2501.4|2492.7|2500.27|2491.57|36
1628056750000|2021-08-04 05:59:10|2500.33|2491.63|2499.37|2490.67|2500.43|2491.73|2499.25|2490.55|32
1628056760000|2021-08-04 05:59:20|2499.36|2490.66|2501|2492.3|2501|2492.3|2499.36|2490.66|35
1628056770000|2021-08-04 05:59:30|2500.98|2492.28|2500.89|2492.19|2501.01|2492.31|2500.58|2491.88|34
1628056780000|2021-08-04 05:59:40|2500.88|2492.18|2500.67|2491.97|2501.05|2492.35|2500.34|2491.64|19
1628056790000|2021-08-04 05:59:50|2500.68|2491.98|2500.54|2491.84|2500.71|2492.01|2500.49|2491.79|35
1628056800000|2021-08-04 06:00:00|2500.55|2491.85|2499.05|2490.35|2500.65|2491.95|2498.76|2490.06|36
1628056810000|2021-08-04 06:00:10|2499.1|2490.4|2498.07|2489.37|2499.1|2490.4|2497.84|2489.14|37
1628056820000|2021-08-04 06:00:20|2498.35|2489.65|2497.93|2489.23|2498.66|2489.96|2497.85|2489.15|38
1628056830000|2021-08-04 06:00:30|2498.23|2489.53|2497.11|2488.41|2498.26|2489.56|2497.11|2488.41|38
1628056840000|2021-08-04 06:00:40|2497.23|2488.53|2498.6|2489.9|2498.61|2489.91|2496.75|2488.05|39
1628056850000|2021-08-04 06:00:50|2498.56|2489.86|2499.66|2490.96|2500.02|2491.32|2498.48|2489.78|39
1628056860000|2021-08-04 06:01:00|2499.7|2491|2500.25|2491.55|2500.25|2491.55|2499.7|2491|35
1628056870000|2021-08-04 06:01:10|2500.26|2491.56|2501.53|2492.83|2501.53|2492.83|2500.26|2491.56|40
1628056880000|2021-08-04 06:01:20|2501.6|2492.9|2502.5|2493.8|2503.03|2494.33|2501.6|2492.9|36
1628056890000|2021-08-04 06:01:30|2502.54|2493.84|2501.49|2492.79|2502.8|2494.1|2501.49|2492.79|39
1628056900000|2021-08-04 06:01:40|2501.66|2492.96|2500.15|2491.45|2501.83|2493.13|2499.79|2491.09|38
1628056910000|2021-08-04 06:01:50|2499.91|2491.21|2501.28|2492.58|2501.58|2492.88|2499.91|2491.21|37
1628056920000|2021-08-04 06:02:00|2501.55|2492.85|2499.33|2490.63|2502.31|2493.61|2499.24|2490.54|37
1628056930000|2021-08-04 06:02:10|2499.32|2490.62|2499.28|2490.58|2500.02|2491.32|2499.07|2490.37|37
1628056940000|2021-08-04 06:02:20|2499.3|2490.6|2497.44|2488.74|2499.65|2490.95|2497.31|2488.61|39
1628056950000|2021-08-04 06:02:30|2497.49|2488.79|2498.01|2489.31|2498.54|2489.84|2497.28|2488.58|39
1628056960000|2021-08-04 06:02:40|2498.45|2489.75|2497.74|2489.04|2498.45|2489.75|2497.69|2488.99|34
1628056970000|2021-08-04 06:02:50|2497.96|2489.26|2496.46|2487.76|2498|2489.3|2496.43|2487.73|35
1628056980000|2021-08-04 06:03:00|2496.56|2487.86|2498.39|2489.69|2498.39|2489.69|2496.51|2487.81|34
1628056990000|2021-08-04 06:03:10|2498.25|2489.55|2498.31|2489.61|2498.49|2489.79|2498.12|2489.42|33
1628057000000|2021-08-04 06:03:20|2498.39|2489.69|2499.18|2490.48|2499.18|2490.48|2498.19|2489.49|33
1628057010000|2021-08-04 06:03:30|2499.16|2490.46|2499.03|2490.33|2499.21|2490.51|2498.95|2490.25|17
1628057020000|2021-08-04 06:03:40|2499.05|2490.35|2498.71|2490.01|2499.24|2490.54|2498.49|2489.79|39
1628057030000|2021-08-04 06:03:50|2498.68|2489.98|2499.19|2490.49|2499.36|2490.66|2498.58|2489.88|36
1628057040000|2021-08-04 06:04:00|2499.05|2490.35|2499.39|2490.69|2499.49|2490.79|2499.05|2490.35|32
1628057050000|2021-08-04 06:04:10|2499.36|2490.66|2500.27|2491.57|2500.27|2491.57|2499.36|2490.66|30
1628057060000|2021-08-04 06:04:20|2500.15|2491.45|2501.06|2492.36|2501.42|2492.72|2500.13|2491.43|38
1628057070000|2021-08-04 06:04:30|2501.44|2492.74|2501.07|2492.37|2501.55|2492.85|2501.05|2492.35|36
1628057080000|2021-08-04 06:04:40|2501.14|2492.44|2500.13|2491.43|2501.37|2492.67|2500.1|2491.4|38
1628057090000|2021-08-04 06:04:50|2500.18|2491.48|2500.49|2491.79|2500.84|2492.14|2500.06|2491.36|33
1628057100000|2021-08-04 06:05:00|2500.51|2491.81|2500.92|2492.22|2501.28|2492.58|2500.45|2491.75|32
1628057110000|2021-08-04 06:05:10|2501.03|2492.33|2500.91|2492.21|2501.57|2492.87|2500.79|2492.09|19
1628057120000|2021-08-04 06:05:20|2500.81|2492.11|2500.13|2491.43|2500.81|2492.11|2500.03|2491.33|35
1628057130000|2021-08-04 06:05:30|2500.12|2491.42|2500.55|2491.85|2500.55|2491.85|2500.12|2491.42|28
1628057140000|2021-08-04 06:05:40|2500.54|2491.84|2500.15|2491.45|2500.61|2491.91|2500.1|2491.4|27
1628057150000|2021-08-04 06:05:50|2500.08|2491.38|2499.83|2491.13|2500.38|2491.68|2499.79|2491.09|18
1628057160000|2021-08-04 06:06:00|2499.61|2490.91|2499.01|2490.31|2499.63|2490.93|2498.75|2490.05|36
1628057170000|2021-08-04 06:06:10|2498.92|2490.22|2499.03|2490.33|2499.77|2491.07|2498.91|2490.21|38
1628057180000|2021-08-04 06:06:20|2499.45|2490.75|2497.08|2488.38|2499.49|2490.79|2497.05|2488.35|37
1628057190000|2021-08-04 06:06:30|2497.09|2488.39|2495.88|2487.18|2497.69|2488.99|2495.77|2487.07|40
1628057200000|2021-08-04 06:06:40|2495.81|2487.11|2496.77|2488.07|2497.06|2488.36|2495.64|2486.94|36
1628057210000|2021-08-04 06:06:50|2496.73|2488.03|2496.18|2487.48|2497.04|2488.34|2496.03|2487.33|40
1628057220000|2021-08-04 06:07:00|2496.24|2487.54|2495|2486.3|2497|2488.3|2494.36|2485.66|38
1628057230000|2021-08-04 06:07:10|2495.08|2486.38|2497.4|2488.7|2497.69|2488.99|2495|2486.3|37
1628057240000|2021-08-04 06:07:20|2497.36|2488.66|2496.54|2487.84|2497.82|2489.12|2495.28|2486.58|39
1628057250000|2021-08-04 06:07:30|2496.15|2487.45|2495.2|2486.5|2496.15|2487.45|2494.94|2486.24|39
1628057260000|2021-08-04 06:07:40|2495.16|2486.46|2496.14|2487.44|2496.47|2487.77|2495.06|2486.36|40
1628057270000|2021-08-04 06:07:50|2496.15|2487.45|2494.8|2486.1|2496.35|2487.65|2494.71|2486.01|37
1628057280000|2021-08-04 06:08:00|2494.84|2486.14|2494.38|2485.68|2495.42|2486.72|2494.26|2485.56|37
1628057290000|2021-08-04 06:08:10|2494.47|2485.77|2493.64|2484.94|2494.75|2486.05|2493.37|2484.67|40
1628057300000|2021-08-04 06:08:20|2494.07|2485.37|2493.47|2484.77|2494.2|2485.5|2493.19|2484.49|36
1628057310000|2021-08-04 06:08:30|2493.48|2484.78|2494.47|2485.77|2494.98|2486.28|2493.14|2484.44|36
1628057320000|2021-08-04 06:08:40|2494.43|2485.73|2495.95|2487.25|2496.1|2487.4|2494.15|2485.45|39
1628057330000|2021-08-04 06:08:50|2496.12|2487.42|2495.87|2487.17|2496.64|2487.94|2495.58|2486.88|37
1628057340000|2021-08-04 06:09:00|2495.85|2487.15|2496.17|2487.47|2497.42|2488.72|2495.74|2487.04|39
1628057350000|2021-08-04 06:09:10|2495.93|2487.23|2496.85|2488.15|2497.33|2488.63|2495.93|2487.23|36
1628057360000|2021-08-04 06:09:20|2496.88|2488.18|2496.75|2488.05|2497|2488.3|2496.64|2487.94|33
1628057370000|2021-08-04 06:09:30|2496.98|2488.28|2496.25|2487.55|2497.16|2488.46|2496.07|2487.37|29
1628057380000|2021-08-04 06:09:40|2496.14|2487.44|2495.41|2486.71|2496.14|2487.44|2495.41|2486.71|36
1628057390000|2021-08-04 06:09:50|2495.35|2486.65|2496.69|2487.99|2496.69|2487.99|2495.22|2486.52|32
1628057400000|2021-08-04 06:10:00|2496.7|2488|2495.88|2487.18|2496.7|2488|2495.61|2486.91|34
1628057410000|2021-08-04 06:10:10|2496.01|2487.31|2496.06|2487.36|2496.31|2487.61|2495.96|2487.26|28
1628057420000|2021-08-04 06:10:20|2496.1|2487.4|2496.04|2487.34|2496.25|2487.55|2496.04|2487.34|26
1628057430000|2021-08-04 06:10:30|2495.95|2487.25|2495.92|2487.22|2495.96|2487.26|2495.3|2486.6|29
1628057440000|2021-08-04 06:10:40|2495.86|2487.16|2496.27|2487.57|2496.54|2487.84|2495.71|2487.01|34
1628057450000|2021-08-04 06:10:50|2496.24|2487.54|2496.2|2487.5|2496.31|2487.61|2495.96|2487.26|35
1628057460000|2021-08-04 06:11:00|2496.16|2487.46|2495.65|2486.95|2496.23|2487.53|2495.36|2486.66|31
1628057470000|2021-08-04 06:11:10|2495.7|2487|2496.06|2487.36|2496.2|2487.5|2495.7|2487|32
1628057480000|2021-08-04 06:11:20|2496.04|2487.34|2497.39|2488.69|2497.58|2488.88|2496.01|2487.31|22
1628057490000|2021-08-04 06:11:30|2497.45|2488.75|2496.42|2487.72|2497.98|2489.28|2496.42|2487.72|33
1628057500000|2021-08-04 06:11:40|2497.68|2488.98|2497.83|2489.13|2498.06|2489.36|2497.39|2488.69|26
1628057510000|2021-08-04 06:11:50|2497.93|2489.23|2498|2489.3|2498.02|2489.32|2497.82|2489.12|11
1628057520000|2021-08-04 06:12:00|2497.97|2489.27|2498.58|2489.88|2498.65|2489.95|2497.8|2489.1|33
1628057530000|2021-08-04 06:12:10|2498.57|2489.87|2499.84|2491.14|2500.37|2491.67|2498.5|2489.8|36
1628057540000|2021-08-04 06:12:20|2499.72|2491.02|2499.6|2490.9|2500.1|2491.4|2499.32|2490.62|37
1628057550000|2021-08-04 06:12:30|2499.31|2490.61|2499.26|2490.56|2499.72|2491.02|2499.14|2490.44|37
1628057560000|2021-08-04 06:12:40|2499.08|2490.38|2498.57|2489.87|2499.37|2490.67|2498.42|2489.72|31
1628057570000|2021-08-04 06:12:50|2498.73|2490.03|2498.89|2490.19|2499.12|2490.42|2498.59|2489.89|35
1628057580000|2021-08-04 06:13:00|2499.1|2490.4|2497.69|2488.99|2499.14|2490.44|2497.46|2488.76|36
1628057590000|2021-08-04 06:13:10|2497.67|2488.97|2498.28|2489.58|2498.28|2489.58|2497.21|2488.51|36
1628057600000|2021-08-04 06:13:20|2498.01|2489.31|2498.42|2489.72|2498.42|2489.72|2498.01|2489.31|38
1628057610000|2021-08-04 06:13:30|2498.41|2489.71|2499.32|2490.62|2499.32|2490.62|2498.41|2489.71|30
1628057620000|2021-08-04 06:13:40|2499.33|2490.63|2499.49|2490.79|2499.52|2490.82|2499.05|2490.35|29
1628057630000|2021-08-04 06:13:50|2499.41|2490.71|2499.45|2490.75|2499.56|2490.86|2499.41|2490.71|5
1628057640000|2021-08-04 06:14:00|2499.5|2490.8|2500.07|2491.37|2500.08|2491.38|2499.5|2490.8|27
1628057650000|2021-08-04 06:14:10|2500.16|2491.46|2500.07|2491.37|2500.42|2491.72|2499.81|2491.11|33
1628057660000|2021-08-04 06:14:20|2500.06|2491.36|2500.08|2491.38|2500.48|2491.78|2500|2491.3|34
1628057670000|2021-08-04 06:14:30|2499.83|2491.13|2500.2|2491.5|2500.27|2491.57|2499.74|2491.04|29
1628057680000|2021-08-04 06:14:40|2500.24|2491.54|2499.53|2490.83|2500.26|2491.56|2499.4|2490.7|10
1628057690000|2021-08-04 06:14:50|2499.5|2490.8|2499.58|2490.88|2499.72|2491.02|2499.41|2490.71|27
1628057700000|2021-08-04 06:15:00|2499.5|2490.8|2496.92|2488.22|2499.5|2490.8|2496.92|2488.22|30
1628057710000|2021-08-04 06:15:10|2497.06|2488.36|2496.43|2487.73|2497.06|2488.36|2496.3|2487.6|22
1628057720000|2021-08-04 06:15:20|2496.4|2487.7|2496.21|2487.51|2496.56|2487.86|2496.08|2487.38|31
1628057730000|2021-08-04 06:15:30|2496.17|2487.47|2499.04|2490.34|2499.08|2490.38|2496.11|2487.41|36
1628057740000|2021-08-04 06:15:40|2499|2490.3|2500.23|2491.53|2500.35|2491.65|2498.95|2490.25|34
1628057750000|2021-08-04 06:15:50|2500.62|2491.92|2501.04|2492.34|2501.6|2492.9|2500.51|2491.81|36
1628057760000|2021-08-04 06:16:00|2501.01|2492.31|2500.91|2492.21|2501.09|2492.39|2500.67|2491.97|37
1628057770000|2021-08-04 06:16:10|2500.87|2492.17|2499.67|2490.97|2500.94|2492.24|2499.6|2490.9|36
1628057780000|2021-08-04 06:16:20|2499.43|2490.73|2500.19|2491.49|2500.19|2491.49|2499.43|2490.73|30
1628057790000|2021-08-04 06:16:30|2500.2|2491.5|2500.14|2491.44|2500.22|2491.52|2500.01|2491.31|31
1628057800000|2021-08-04 06:16:40|2500.13|2491.43|2500.03|2491.33|2500.18|2491.48|2500.03|2491.33|29
1628057810000|2021-08-04 06:16:50|2500.04|2491.34|2499.64|2490.94|2500.04|2491.34|2498.76|2490.06|36
1628057820000|2021-08-04 06:17:00|2499.62|2490.92|2499.39|2490.69|2499.7|2491|2499.37|2490.67|33
1628057830000|2021-08-04 06:17:10|2499.37|2490.67|2499.66|2490.96|2499.7|2491|2499.35|2490.65|30
1628057840000|2021-08-04 06:17:20|2499.68|2490.98|2499.46|2490.76|2499.68|2490.98|2499.24|2490.54|36
1628057850000|2021-08-04 06:17:30|2499.35|2490.65|2499.77|2491.07|2499.83|2491.13|2499.24|2490.54|36
1628057860000|2021-08-04 06:17:40|2499.7|2491|2497.93|2489.23|2499.7|2491|2497.88|2489.18|36
1628057870000|2021-08-04 06:17:50|2497.94|2489.24|2498.04|2489.34|2498.27|2489.57|2497.8|2489.1|29
1628057880000|2021-08-04 06:18:00|2498.02|2489.32|2497.03|2488.33|2498.07|2489.37|2496.96|2488.26|28
1628057890000|2021-08-04 06:18:10|2497.05|2488.35|2496.32|2487.62|2497.19|2488.49|2496.32|2487.62|31
1628057900000|2021-08-04 06:18:20|2496.46|2487.76|2496.89|2488.19|2497.25|2488.55|2496.15|2487.45|34
1628057910000|2021-08-04 06:18:30|2496.98|2488.28|2496.38|2487.68|2497.08|2488.38|2496.11|2487.41|28
1628057920000|2021-08-04 06:18:40|2496.22|2487.52|2496.37|2487.67|2496.41|2487.71|2496.19|2487.49|24
1628057930000|2021-08-04 06:18:50|2496.4|2487.7|2496.44|2487.74|2496.85|2488.15|2496.2|2487.5|32
1628057940000|2021-08-04 06:19:00|2496.56|2487.86|2496.96|2488.26|2497.03|2488.33|2496.43|2487.73|29
1628057950000|2021-08-04 06:19:10|2496.98|2488.28|2496.91|2488.21|2497.13|2488.43|2496.89|2488.19|28
1628057960000|2021-08-04 06:19:20|2496.86|2488.16|2496.79|2488.09|2496.86|2488.16|2496.66|2487.96|28
1628057970000|2021-08-04 06:19:30|2496.71|2488.01|2496.01|2487.31|2496.79|2488.09|2495.96|2487.26|25
1628057980000|2021-08-04 06:19:40|2495.97|2487.27|2495.96|2487.26|2496.09|2487.39|2495.95|2487.25|23
1628057990000|2021-08-04 06:19:50|2496.02|2487.32|2495.64|2486.94|2496.65|2487.95|2495.63|2486.93|28
1628058000000|2021-08-04 06:20:00|2495.69|2486.99|2495.71|2487.01|2495.85|2487.15|2495.44|2486.74|34
1628058010000|2021-08-04 06:20:10|2495.76|2487.06|2495.48|2486.78|2495.9|2487.2|2495.38|2486.68|25
1628058020000|2021-08-04 06:20:20|2495.77|2487.07|2495.66|2486.96|2495.86|2487.16|2495.43|2486.73|30
1628058030000|2021-08-04 06:20:30|2495.69|2486.99|2495.29|2486.59|2495.69|2486.99|2495.29|2486.59|16
1628058040000|2021-08-04 06:20:40|2495.31|2486.61|2495.18|2486.48|2495.36|2486.66|2495.16|2486.46|10
1628058050000|2021-08-04 06:20:50|2495.15|2486.45|2494.97|2486.27|2495.37|2486.67|2494.97|2486.27|17
1628058060000|2021-08-04 06:21:00|2494.95|2486.25|2493.49|2484.79|2494.95|2486.25|2493.28|2484.58|33
1628058070000|2021-08-04 06:21:10|2493.44|2484.74|2493.45|2484.75|2493.8|2485.1|2493.13|2484.43|38
1628058080000|2021-08-04 06:21:20|2493.05|2484.35|2493.57|2484.87|2493.62|2484.92|2493.04|2484.34|30
1628058090000|2021-08-04 06:21:30|2493.55|2484.85|2493.73|2485.03|2493.75|2485.05|2493.47|2484.77|26
1628058100000|2021-08-04 06:21:40|2493.71|2485.01|2493.75|2485.05|2493.8|2485.1|2493.71|2485.01|20
1628058110000|2021-08-04 06:21:50|2493.74|2485.04|2495.39|2486.69|2495.46|2486.76|2493.61|2484.91|29
1628058120000|2021-08-04 06:22:00|2495.48|2486.78|2496.16|2487.46|2496.22|2487.52|2495.47|2486.77|27
1628058130000|2021-08-04 06:22:10|2496.17|2487.47|2494.98|2486.28|2496.17|2487.47|2494.94|2486.24|29
1628058140000|2021-08-04 06:22:20|2495.08|2486.38|2494.95|2486.25|2495.17|2486.47|2494.84|2486.14|29
1628058150000|2021-08-04 06:22:30|2494.88|2486.18|2494.12|2485.42|2495.15|2486.45|2494.09|2485.39|38
1628058160000|2021-08-04 06:22:40|2494.17|2485.47|2494.13|2485.43|2495.05|2486.35|2493.85|2485.15|37
1628058170000|2021-08-04 06:22:50|2494.17|2485.47|2493.5|2484.8|2494.24|2485.54|2493.12|2484.42|28
1628058180000|2021-08-04 06:23:00|2493.23|2484.53|2494.25|2485.55|2494.7|2486|2493.23|2484.53|39
1628058190000|2021-08-04 06:23:10|2494.21|2485.51|2494.63|2485.93|2494.84|2486.14|2494.21|2485.51|35
1628058200000|2021-08-04 06:23:20|2494.67|2485.97|2494.2|2485.5|2494.68|2485.98|2493.93|2485.23|31
1628058210000|2021-08-04 06:23:30|2494.21|2485.51|2494.86|2486.16|2494.99|2486.29|2494.21|2485.51|24
1628058220000|2021-08-04 06:23:40|2494.83|2486.13|2495.25|2486.55|2495.25|2486.55|2494.47|2485.77|10
1628058230000|2021-08-04 06:23:50|2495.41|2486.71|2495.1|2486.4|2495.41|2486.71|2494.87|2486.17|11
1628058240000|2021-08-04 06:24:00|2495.03|2486.33|2494.02|2485.32|2495.03|2486.33|2494.02|2485.32|21
1628058250000|2021-08-04 06:24:10|2493.98|2485.28|2494.11|2485.41|2494.39|2485.69|2493.63|2484.93|28
1628058260000|2021-08-04 06:24:20|2494.19|2485.49|2494.14|2485.44|2494.19|2485.49|2493.77|2485.07|30
1628058270000|2021-08-04 06:24:30|2494.11|2485.41|2494.06|2485.36|2494.18|2485.48|2493.74|2485.04|26
1628058280000|2021-08-04 06:24:40|2494.07|2485.37|2493.9|2485.2|2494.28|2485.58|2493.88|2485.18|29
1628058290000|2021-08-04 06:24:50|2494|2485.3|2495.03|2486.33|2495.21|2486.51|2493.96|2485.26|23
1628058300000|2021-08-04 06:25:00|2495.11|2486.41|2495.03|2486.33|2495.12|2486.42|2495.03|2486.33|3
1628058310000|2021-08-04 06:25:10|2494.63|2485.93|2494.84|2486.14|2495.22|2486.52|2494.6|2485.9|31
1628058320000|2021-08-04 06:25:20|2494.94|2486.24|2494.97|2486.27|2495.06|2486.36|2494.7|2486|28
1628058330000|2021-08-04 06:25:30|2494.96|2486.26|2494.81|2486.11|2495.03|2486.33|2494.79|2486.09|23
1628058340000|2021-08-04 06:25:40|2494.79|2486.09|2494.42|2485.72|2495.2|2486.5|2493.92|2485.22|29
1628058350000|2021-08-04 06:25:50|2494.53|2485.83|2494.92|2486.22|2495.06|2486.36|2494.32|2485.62|21
1628058360000|2021-08-04 06:26:00|2495.06|2486.36|2494.82|2486.12|2495.06|2486.36|2494.54|2485.84|10
1628058370000|2021-08-04 06:26:10|2494.94|2486.24|2494.83|2486.13|2495.68|2486.98|2494.77|2486.07|21
1628058380000|2021-08-04 06:26:20|2494.84|2486.14|2493.29|2484.59|2495.09|2486.39|2493.29|2484.59|25
1628058390000|2021-08-04 06:26:30|2492.75|2484.05|2493.46|2484.76|2493.5|2484.8|2492.48|2483.78|26
1628058400000|2021-08-04 06:26:40|2493.41|2484.71|2492.4|2483.7|2493.45|2484.75|2492.4|2483.7|23
1628058410000|2021-08-04 06:26:50|2492.41|2483.71|2492.4|2483.7|2492.46|2483.76|2492.37|2483.67|21
1628058420000|2021-08-04 06:27:00|2492.41|2483.71|2492.33|2483.63|2492.43|2483.73|2492.3|2483.6|12
1628058430000|2021-08-04 06:27:10|2492.39|2483.69|2492.29|2483.59|2492.49|2483.79|2492.28|2483.58|18
1628058440000|2021-08-04 06:27:20|2492.28|2483.58|2491.85|2483.15|2492.28|2483.58|2491.85|2483.15|21
1628058450000|2021-08-04 06:27:30|2491.86|2483.16|2491.77|2483.07|2491.98|2483.28|2491.12|2482.42|32
1628058460000|2021-08-04 06:27:40|2491.83|2483.13|2493.28|2484.58|2493.28|2484.58|2491.68|2482.98|38
1628058470000|2021-08-04 06:27:50|2493.34|2484.64|2493.33|2484.63|2494.01|2485.31|2492.98|2484.28|39
1628058480000|2021-08-04 06:28:00|2493.29|2484.59|2494.54|2485.84|2494.57|2485.87|2493.29|2484.59|32
1628058490000|2021-08-04 06:28:10|2494.58|2485.88|2496.13|2487.43|2496.17|2487.47|2494.58|2485.88|35
1628058500000|2021-08-04 06:28:20|2496.2|2487.5|2495.94|2487.24|2496.86|2488.16|2495.78|2487.08|39
1628058510000|2021-08-04 06:28:30|2496.14|2487.44|2496.42|2487.72|2496.57|2487.87|2496.01|2487.31|40
1628058520000|2021-08-04 06:28:40|2496.46|2487.76|2497.12|2488.42|2497.23|2488.53|2496.46|2487.76|37
1628058530000|2021-08-04 06:28:50|2497.2|2488.5|2497.75|2489.05|2498.34|2489.64|2497.2|2488.5|39
1628058540000|2021-08-04 06:29:00|2497.73|2489.03|2498.89|2490.19|2499.22|2490.52|2497.67|2488.97|34
1628058550000|2021-08-04 06:29:10|2498.88|2490.18|2498.92|2490.22|2499.18|2490.48|2498.27|2489.57|37
1628058560000|2021-08-04 06:29:20|2498.93|2490.23|2498.47|2489.77|2498.93|2490.23|2498.46|2489.76|22
1628058570000|2021-08-04 06:29:30|2498.45|2489.75|2498.53|2489.83|2498.56|2489.86|2498.32|2489.62|32
1628058580000|2021-08-04 06:29:40|2498.48|2489.78|2498.51|2489.81|2498.73|2490.03|2498.48|2489.78|30
1628058590000|2021-08-04 06:29:50|2498.49|2489.79|2498.07|2489.37|2498.78|2490.08|2498.07|2489.37|32
1628058600000|2021-08-04 06:30:00|2497.97|2489.27|2498.24|2489.54|2498.24|2489.54|2496.66|2487.96|34
1628058610000|2021-08-04 06:30:10|2498.22|2489.52|2497.4|2488.7|2498.33|2489.63|2497.22|2488.52|30
1628058620000|2021-08-04 06:30:20|2497.43|2488.73|2497.52|2488.82|2497.66|2488.96|2497.21|2488.51|36
1628058630000|2021-08-04 06:30:30|2497.59|2488.89|2497.68|2488.98|2497.94|2489.24|2497.03|2488.33|31
1628058640000|2021-08-04 06:30:40|2497.62|2488.92|2496.53|2487.83|2497.71|2489.01|2496.46|2487.76|37
1628058650000|2021-08-04 06:30:50|2496.49|2487.79|2496.56|2487.86|2496.62|2487.92|2496.43|2487.73|14
1628058660000|2021-08-04 06:31:00|2496.62|2487.92|2495.31|2486.61|2496.62|2487.92|2495.04|2486.34|23
1628058670000|2021-08-04 06:31:10|2495.39|2486.69|2493.99|2485.29|2495.51|2486.81|2493.97|2485.27|34
1628058680000|2021-08-04 06:31:20|2494.03|2485.33|2493.7|2485|2494.92|2486.22|2493.7|2485|31
1628058690000|2021-08-04 06:31:30|2493.72|2485.02|2494.42|2485.72|2494.42|2485.72|2493.47|2484.77|26
1628058700000|2021-08-04 06:31:40|2494.51|2485.81|2493.75|2485.05|2494.51|2485.81|2493.74|2485.04|24
1628058710000|2021-08-04 06:31:50|2493.71|2485.01|2493.8|2485.1|2493.86|2485.16|2493.5|2484.8|25
1628058720000|2021-08-04 06:32:00|2493.81|2485.11|2493.66|2484.96|2494.11|2485.41|2493.65|2484.95|27
1628058730000|2021-08-04 06:32:10|2493.69|2484.99|2494.93|2486.23|2495.1|2486.4|2493.69|2484.99|35
1628058740000|2021-08-04 06:32:20|2494.92|2486.22|2495.63|2486.93|2495.67|2486.97|2494.77|2486.07|33
1628058750000|2021-08-04 06:32:30|2495.69|2486.99|2495.8|2487.1|2495.8|2487.1|2495.26|2486.56|34
1628058760000|2021-08-04 06:32:40|2495.67|2486.97|2495.92|2487.22|2495.92|2487.22|2495.67|2486.97|20
1628058770000|2021-08-04 06:32:50|2495.79|2487.09|2495.86|2487.16|2496.03|2487.33|2495.77|2487.07|30
1628058780000|2021-08-04 06:33:00|2495.77|2487.07|2496.26|2487.56|2496.26|2487.56|2495.66|2486.96|22
1628058790000|2021-08-04 06:33:10|2495.7|2487|2496.06|2487.36|2496.09|2487.39|2495.7|2487|27
1628058800000|2021-08-04 06:33:20|2496.16|2487.46|2496.37|2487.67|2496.5|2487.8|2496.03|2487.33|23
1628058810000|2021-08-04 06:33:30|2496.33|2487.63|2496.2|2487.5|2496.43|2487.73|2495.97|2487.27|33
1628058820000|2021-08-04 06:33:40|2496.21|2487.51|2496.55|2487.85|2496.66|2487.96|2495.96|2487.26|37
1628058830000|2021-08-04 06:33:50|2496.62|2487.92|2496.58|2487.88|2496.8|2488.1|2496.32|2487.62|33
1628058840000|2021-08-04 06:34:00|2496.86|2488.16|2496.87|2488.17|2496.99|2488.29|2496.42|2487.72|35
1628058850000|2021-08-04 06:34:10|2496.88|2488.18|2497.25|2488.55|2497.61|2488.91|2496.63|2487.93|37
1628058860000|2021-08-04 06:34:20|2497.26|2488.56|2497.97|2489.27|2498.09|2489.39|2497.15|2488.45|37
1628058870000|2021-08-04 06:34:30|2498.24|2489.54|2499.28|2490.58|2499.67|2490.97|2498.24|2489.54|37
1628058880000|2021-08-04 06:34:40|2499.29|2490.59|2500.12|2491.42|2500.12|2491.42|2498.96|2490.26|39
1628058890000|2021-08-04 06:34:50|2500.13|2491.43|2500.87|2492.17|2501.23|2492.53|2500.13|2491.43|39
1628058900000|2021-08-04 06:35:00|2500.53|2491.83|2500.81|2492.11|2501.2|2492.5|2500.45|2491.75|37
1628058910000|2021-08-04 06:35:10|2500.66|2491.96|2499.65|2490.95|2501.3|2492.6|2499.65|2490.95|39
1628058920000|2021-08-04 06:35:20|2499.6|2490.9|2501.13|2492.43|2501.13|2492.43|2499.6|2490.9|39
1628058930000|2021-08-04 06:35:30|2501.14|2492.44|2500.93|2492.23|2501.43|2492.73|2500.44|2491.74|38
1628058940000|2021-08-04 06:35:40|2500.84|2492.14|2500.77|2492.07|2501.04|2492.34|2500.46|2491.76|37
1628058950000|2021-08-04 06:35:50|2500.79|2492.09|2500.82|2492.12|2500.96|2492.26|2500.58|2491.88|37
1628058960000|2021-08-04 06:36:00|2500.66|2491.96|2501.14|2492.44|2501.54|2492.84|2500.66|2491.96|31
1628058970000|2021-08-04 06:36:10|2501.13|2492.43|2501.44|2492.74|2501.49|2492.79|2501.12|2492.42|31
1628058980000|2021-08-04 06:36:20|2501.34|2492.64|2501.25|2492.55|2501.47|2492.77|2501.05|2492.35|35
1628058990000|2021-08-04 06:36:30|2501.26|2492.56|2501.91|2493.21|2501.91|2493.21|2501.23|2492.53|31
1628059000000|2021-08-04 06:36:40|2501.61|2492.91|2501.92|2493.22|2501.92|2493.22|2501.61|2492.91|11
1628059010000|2021-08-04 06:36:50|2501.81|2493.11|2502.2|2493.5|2502.9|2494.2|2501.75|2493.05|38
1628059020000|2021-08-04 06:37:00|2501.9|2493.2|2501.31|2492.61|2502.17|2493.47|2501.04|2492.34|39
1628059030000|2021-08-04 06:37:10|2501.37|2492.67|2503.15|2494.45|2503.23|2494.53|2501.37|2492.67|38
1628059040000|2021-08-04 06:37:20|2503.17|2494.47|2503.89|2495.19|2504.23|2495.53|2502.45|2493.75|40
1628059050000|2021-08-04 06:37:30|2503.93|2495.23|2505.26|2496.56|2505.57|2496.87|2503.93|2495.23|35
1628059060000|2021-08-04 06:37:40|2505.42|2496.72|2508.05|2499.35|2508.05|2499.35|2505.14|2496.44|38
1628059070000|2021-08-04 06:37:50|2507.71|2499.01|2509.49|2500.79|2509.59|2500.89|2507.38|2498.68|38
1628059080000|2021-08-04 06:38:00|2509.48|2500.78|2511.79|2503.09|2512.02|2503.32|2508.14|2499.44|38
1628059090000|2021-08-04 06:38:10|2511.71|2503.01|2512.52|2503.82|2512.52|2503.82|2511.62|2502.92|36
1628059100000|2021-08-04 06:38:20|2512.13|2503.43|2511.72|2503.02|2512.84|2504.14|2510.99|2502.29|38
1628059110000|2021-08-04 06:38:30|2511.48|2502.78|2511.2|2502.5|2511.86|2503.16|2510.56|2501.86|40
1628059120000|2021-08-04 06:38:40|2511.16|2502.46|2509.72|2501.02|2511.25|2502.55|2509.34|2500.64|39
1628059130000|2021-08-04 06:38:50|2509.83|2501.13|2508.99|2500.29|2509.83|2501.13|2508.32|2499.62|35
1628059140000|2021-08-04 06:39:00|2508.63|2499.93|2510.81|2502.11|2510.91|2502.21|2508.63|2499.93|39
1628059150000|2021-08-04 06:39:10|2510.64|2501.94|2509.27|2500.57|2510.76|2502.06|2509.27|2500.57|39
1628059160000|2021-08-04 06:39:20|2509.44|2500.74|2510.49|2501.79|2510.54|2501.84|2509.44|2500.74|30
1628059170000|2021-08-04 06:39:30|2510.51|2501.81|2509.24|2500.54|2510.65|2501.95|2509.24|2500.54|37
1628059180000|2021-08-04 06:39:40|2509|2500.3|2510.14|2501.44|2510.4|2501.7|2508.93|2500.23|34
1628059190000|2021-08-04 06:39:50|2510.21|2501.51|2509.91|2501.21|2510.31|2501.61|2509.63|2500.93|32
1628059200000|2021-08-04 06:40:00|2509.96|2501.26|2511.18|2502.48|2511.25|2502.55|2509.96|2501.26|35
1628059210000|2021-08-04 06:40:10|2511.16|2502.46|2511.64|2502.94|2511.64|2502.94|2510.71|2502.01|30
1628059220000|2021-08-04 06:40:20|2511.43|2502.73|2510.74|2502.04|2511.76|2503.06|2510.65|2501.95|38
1628059230000|2021-08-04 06:40:30|2510.77|2502.07|2509.45|2500.75|2510.84|2502.14|2509.26|2500.56|39
1628059240000|2021-08-04 06:40:40|2509.44|2500.74|2509.4|2500.7|2509.56|2500.86|2509.22|2500.52|34
1628059250000|2021-08-04 06:40:50|2509.36|2500.66|2509.07|2500.37|2509.68|2500.98|2509.07|2500.37|37
1628059260000|2021-08-04 06:41:00|2509.36|2500.66|2509.37|2500.67|2510.22|2501.52|2509.09|2500.39|38
1628059270000|2021-08-04 06:41:10|2509.3|2500.6|2508.52|2499.82|2509.3|2500.6|2507.76|2499.06|35
1628059280000|2021-08-04 06:41:20|2508.43|2499.73|2508.02|2499.32|2508.54|2499.84|2507.62|2498.92|40
1628059290000|2021-08-04 06:41:30|2508.7|2500|2508.44|2499.74|2508.89|2500.19|2507.85|2499.15|38
1628059300000|2021-08-04 06:41:40|2508.73|2500.03|2507.67|2498.97|2509.03|2500.33|2507.67|2498.97|29
1628059310000|2021-08-04 06:41:50|2508.19|2499.49|2508.43|2499.73|2508.46|2499.76|2507.96|2499.26|34
1628059320000|2021-08-04 06:42:00|2508.32|2499.62|2506.26|2497.56|2508.41|2499.71|2506.19|2497.49|34
1628059330000|2021-08-04 06:42:10|2506.09|2497.39|2506.16|2497.46|2506.35|2497.65|2505.99|2497.29|33
1628059340000|2021-08-04 06:42:20|2506.21|2497.51|2505.82|2497.12|2507.61|2498.91|2505.79|2497.09|33
1628059350000|2021-08-04 06:42:30|2506.72|2498.02|2507.21|2498.51|2507.68|2498.98|2506.72|2498.02|30
1628059360000|2021-08-04 06:42:40|2507.22|2498.52|2506.81|2498.11|2507.22|2498.52|2506.68|2497.98|29
1628059370000|2021-08-04 06:42:50|2506.83|2498.13|2506.81|2498.11|2506.83|2498.13|2505.9|2497.2|37
1628059380000|2021-08-04 06:43:00|2506.66|2497.96|2506.38|2497.68|2506.76|2498.06|2505.83|2497.13|37
1628059390000|2021-08-04 06:43:10|2506.23|2497.53|2506.56|2497.86|2506.69|2497.99|2506.17|2497.47|34
1628059400000|2021-08-04 06:43:20|2506.38|2497.68|2506.51|2497.81|2506.73|2498.03|2506.32|2497.62|33
1628059410000|2021-08-04 06:43:30|2506.53|2497.83|2507.02|2498.32|2507.03|2498.33|2506.53|2497.83|32
1628059420000|2021-08-04 06:43:40|2506.96|2498.26|2505.96|2497.26|2507.09|2498.39|2505.74|2497.04|30
1628059430000|2021-08-04 06:43:50|2505.95|2497.25|2505.76|2497.06|2505.95|2497.25|2505.73|2497.03|13
1628059440000|2021-08-04 06:44:00|2505.88|2497.18|2504.53|2495.83|2505.88|2497.18|2504.43|2495.73|23
1628059450000|2021-08-04 06:44:10|2504.64|2495.94|2504.61|2495.91|2504.89|2496.19|2504.53|2495.83|37
1628059460000|2021-08-04 06:44:20|2503.9|2495.2|2503.64|2494.94|2504.06|2495.36|2503.31|2494.61|29
1628059470000|2021-08-04 06:44:30|2503.58|2494.88|2504.39|2495.69|2504.56|2495.86|2503.58|2494.88|38
1628059480000|2021-08-04 06:44:40|2504.68|2495.98|2506.15|2497.45|2506.15|2497.45|2504.68|2495.98|35
1628059490000|2021-08-04 06:44:50|2506.22|2497.52|2505|2496.3|2506.22|2497.52|2504.62|2495.92|36
1628059500000|2021-08-04 06:45:00|2504.77|2496.07|2505.33|2496.63|2505.52|2496.82|2504.77|2496.07|38
1628059510000|2021-08-04 06:45:10|2505.19|2496.49|2504.64|2495.94|2505.24|2496.54|2504.55|2495.85|35
1628059520000|2021-08-04 06:45:20|2504.68|2495.98|2505.34|2496.64|2505.34|2496.64|2504.64|2495.94|31
1628059530000|2021-08-04 06:45:30|2505.35|2496.65|2505.05|2496.35|2505.36|2496.66|2505.02|2496.32|30
1628059540000|2021-08-04 06:45:40|2504.97|2496.27|2504.58|2495.88|2505.13|2496.43|2504.58|2495.88|30
1628059550000|2021-08-04 06:45:50|2504.57|2495.87|2503.93|2495.23|2504.57|2495.87|2503.93|2495.23|25
1628059560000|2021-08-04 06:46:00|2504.06|2495.36|2504.24|2495.54|2504.24|2495.54|2503.51|2494.81|20
1628059570000|2021-08-04 06:46:10|2504.27|2495.57|2504.39|2495.69|2504.4|2495.7|2503.99|2495.29|33
1628059580000|2021-08-04 06:46:20|2504.06|2495.36|2503.46|2494.76|2504.06|2495.36|2502.56|2493.86|28
1628059590000|2021-08-04 06:46:30|2502.73|2494.03|2502.46|2493.76|2503.37|2494.67|2502.37|2493.67|35
1628059600000|2021-08-04 06:46:40|2501.69|2492.99|2501.11|2492.41|2502.17|2493.47|2500.82|2492.12|38
1628059610000|2021-08-04 06:46:50|2501.37|2492.67|2501.29|2492.59|2501.37|2492.67|2501.16|2492.46|26
1628059620000|2021-08-04 06:47:00|2501.28|2492.58|2501.92|2493.22|2501.95|2493.25|2501.28|2492.58|31
1628059630000|2021-08-04 06:47:10|2501.75|2493.05|2501.77|2493.07|2501.9|2493.2|2501.62|2492.92|37
1628059640000|2021-08-04 06:47:20|2501.81|2493.11|2502|2493.3|2502.02|2493.32|2501.49|2492.79|29
1628059650000|2021-08-04 06:47:30|2502.04|2493.34|2502.21|2493.51|2502.41|2493.71|2501.9|2493.2|33
1628059660000|2021-08-04 06:47:40|2502.26|2493.56|2502.34|2493.64|2502.38|2493.68|2502.19|2493.49|17
1628059670000|2021-08-04 06:47:50|2502.33|2493.63|2502.61|2493.91|2502.77|2494.07|2502.33|2493.63|33
1628059680000|2021-08-04 06:48:00|2502.42|2493.72|2502.65|2493.95|2502.66|2493.96|2502.38|2493.68|36
1628059690000|2021-08-04 06:48:10|2502.64|2493.94|2502.05|2493.35|2502.64|2493.94|2501.74|2493.04|38
1628059700000|2021-08-04 06:48:20|2501.99|2493.29|2502.16|2493.46|2502.2|2493.5|2501.72|2493.02|33
1628059710000|2021-08-04 06:48:30|2502.08|2493.38|2502.21|2493.51|2502.27|2493.57|2501.87|2493.17|36
1628059720000|2021-08-04 06:48:40|2502.19|2493.49|2501.92|2493.22|2502.19|2493.49|2501.78|2493.08|37
1628059730000|2021-08-04 06:48:50|2501.86|2493.16|2501.88|2493.18|2501.94|2493.24|2501.78|2493.08|29
1628059740000|2021-08-04 06:49:00|2502.03|2493.33|2500.78|2492.08|2502.06|2493.36|2500.6|2491.9|33
1628059750000|2021-08-04 06:49:10|2500.76|2492.06|2499.79|2491.09|2500.97|2492.27|2499.75|2491.05|27
1628059760000|2021-08-04 06:49:20|2499.8|2491.1|2499.73|2491.03|2499.82|2491.12|2499.63|2490.93|19
1628059770000|2021-08-04 06:49:30|2499.72|2491.02|2499.53|2490.83|2499.84|2491.14|2499.53|2490.83|22
1628059780000|2021-08-04 06:49:40|2499.51|2490.81|2498.07|2489.37|2499.51|2490.81|2497.92|2489.22|29
1628059790000|2021-08-04 06:49:50|2498.04|2489.34|2496.8|2488.1|2498.04|2489.34|2496.8|2488.1|26
1628059800000|2021-08-04 06:50:00|2496.76|2488.06|2495.59|2486.89|2497.06|2488.36|2495.58|2486.88|37
1628059810000|2021-08-04 06:50:10|2495.67|2486.97|2493.19|2484.49|2495.67|2486.97|2493.09|2484.39|34
1628059820000|2021-08-04 06:50:20|2493.23|2484.53|2492.66|2483.96|2493.23|2484.53|2492.52|2483.82|37
1628059830000|2021-08-04 06:50:30|2492.65|2483.95|2493.78|2485.08|2493.78|2485.08|2492.4|2483.7|32
1628059840000|2021-08-04 06:50:40|2493.84|2485.14|2494.68|2485.98|2494.7|2486|2493.6|2484.9|36
1628059850000|2021-08-04 06:50:50|2494.66|2485.96|2492.76|2484.06|2494.84|2486.14|2492.74|2484.04|33
1628059860000|2021-08-04 06:51:00|2492.6|2483.9|2493.83|2485.13|2493.89|2485.19|2492.6|2483.9|31
1628059870000|2021-08-04 06:51:10|2493.78|2485.08|2490.93|2482.23|2493.78|2485.08|2490.82|2482.12|25
1628059880000|2021-08-04 06:51:20|2491|2482.3|2489.03|2480.33|2491|2482.3|2488.81|2480.11|35
1628059890000|2021-08-04 06:51:30|2489.24|2480.54|2487.96|2479.26|2489.85|2481.15|2487.84|2479.14|40
1628059900000|2021-08-04 06:51:40|2488.04|2479.34|2487.71|2479.01|2488.2|2479.5|2486.28|2477.58|40
1628059910000|2021-08-04 06:51:50|2487.78|2479.08|2488.98|2480.28|2489.52|2480.82|2487.78|2479.08|36
1628059920000|2021-08-04 06:52:00|2488.99|2480.29|2489.35|2480.65|2490|2481.3|2488.99|2480.29|38
1628059930000|2021-08-04 06:52:10|2490.18|2481.48|2489.91|2481.21|2490.79|2482.09|2489.36|2480.66|35
1628059940000|2021-08-04 06:52:20|2489.65|2480.95|2491.89|2483.19|2491.95|2483.25|2489.36|2480.66|30
1628059950000|2021-08-04 06:52:30|2491.87|2483.17|2490.67|2481.97|2491.98|2483.28|2490.6|2481.9|37
1628059960000|2021-08-04 06:52:40|2490.66|2481.96|2490.79|2482.09|2491.14|2482.44|2490.61|2481.91|37
1628059970000|2021-08-04 06:52:50|2490.57|2481.87|2491.11|2482.41|2492.03|2483.33|2490.41|2481.71|40
1628059980000|2021-08-04 06:53:00|2491.06|2482.36|2493.08|2484.38|2493.11|2484.41|2491.06|2482.36|39
1628059990000|2021-08-04 06:53:10|2493.18|2484.48|2493.66|2484.96|2494.08|2485.38|2493.05|2484.35|37
1628060000000|2021-08-04 06:53:20|2493.61|2484.91|2493.39|2484.69|2493.82|2485.12|2492.94|2484.24|38
1628060010000|2021-08-04 06:53:30|2493.42|2484.72|2493.08|2484.38|2493.48|2484.78|2492.45|2483.75|36
1628060020000|2021-08-04 06:53:40|2493.06|2484.36|2492.07|2483.37|2493.16|2484.46|2491.7|2483|34
1628060030000|2021-08-04 06:53:50|2492.13|2483.43|2491.14|2482.44|2492.26|2483.56|2490.68|2481.98|35
1628060040000|2021-08-04 06:54:00|2491.02|2482.32|2491.94|2483.24|2492|2483.3|2490.87|2482.17|34
1628060050000|2021-08-04 06:54:10|2491.87|2483.17|2491.32|2482.62|2491.87|2483.17|2491.22|2482.52|31
1628060060000|2021-08-04 06:54:20|2491.35|2482.65|2491.4|2482.7|2491.63|2482.93|2491.28|2482.58|30
1628060070000|2021-08-04 06:54:30|2491.39|2482.69|2490.04|2481.34|2491.39|2482.69|2490.04|2481.34|36
1628060080000|2021-08-04 06:54:40|2489.87|2481.17|2491.42|2482.72|2491.42|2482.72|2489.78|2481.08|38
1628060090000|2021-08-04 06:54:50|2491.4|2482.7|2491.98|2483.28|2491.98|2483.28|2491.25|2482.55|33
1628060100000|2021-08-04 06:55:00|2492|2483.3|2490.35|2481.65|2492.11|2483.41|2490.21|2481.51|38
1628060110000|2021-08-04 06:55:10|2490.24|2481.54|2490.19|2481.49|2491.26|2482.56|2489.96|2481.26|36
1628060120000|2021-08-04 06:55:20|2490.2|2481.5|2490.3|2481.6|2490.46|2481.76|2490.03|2481.33|32
1628060130000|2021-08-04 06:55:30|2490.37|2481.67|2490.19|2481.49|2490.37|2481.67|2489.97|2481.27|30
1628060140000|2021-08-04 06:55:40|2490.43|2481.73|2490.95|2482.25|2490.95|2482.25|2490.43|2481.73|34
1628060150000|2021-08-04 06:55:50|2490.92|2482.22|2490.27|2481.57|2490.94|2482.24|2490.04|2481.34|30
1628060160000|2021-08-04 06:56:00|2490.26|2481.56|2490.58|2481.88|2490.58|2481.88|2489.8|2481.1|29
1628060170000|2021-08-04 06:56:10|2490.69|2481.99|2491.23|2482.53|2491.23|2482.53|2490.69|2481.99|21
1628060180000|2021-08-04 06:56:20|2491.28|2482.58|2490.62|2481.92|2491.31|2482.61|2490.4|2481.7|30
1628060190000|2021-08-04 06:56:30|2490.72|2482.02|2490.93|2482.23|2490.99|2482.29|2490.34|2481.64|35
1628060200000|2021-08-04 06:56:40|2491.01|2482.31|2490.92|2482.22|2491.1|2482.4|2490.45|2481.75|37
1628060210000|2021-08-04 06:56:50|2490.89|2482.19|2490.2|2481.5|2491.18|2482.48|2490.01|2481.31|33
1628060220000|2021-08-04 06:57:00|2490.21|2481.51|2490.98|2482.28|2490.99|2482.29|2490.14|2481.44|37
1628060230000|2021-08-04 06:57:10|2490.94|2482.24|2490.36|2481.66|2491.01|2482.31|2490.09|2481.39|36
1628060240000|2021-08-04 06:57:20|2490.31|2481.61|2490.07|2481.37|2490.33|2481.63|2490.02|2481.32|32
1628060250000|2021-08-04 06:57:30|2490.21|2481.51|2489.78|2481.08|2490.28|2481.58|2489.74|2481.04|33
1628060260000|2021-08-04 06:57:40|2489.94|2481.24|2490.35|2481.65|2490.39|2481.69|2489.76|2481.06|38
1628060270000|2021-08-04 06:57:50|2490.38|2481.68|2490.01|2481.31|2490.42|2481.72|2489.7|2481|33
1628060280000|2021-08-04 06:58:00|2490.09|2481.39|2491.31|2482.61|2491.63|2482.93|2489.98|2481.28|32
1628060290000|2021-08-04 06:58:10|2491.36|2482.66|2490.52|2481.82|2491.4|2482.7|2490.18|2481.48|34
1628060300000|2021-08-04 06:58:20|2490.56|2481.86|2490.61|2481.91|2491.02|2482.32|2490.37|2481.67|35
1628060310000|2021-08-04 06:58:30|2490.7|2482|2490.04|2481.34|2490.83|2482.13|2489.57|2480.87|36
1628060320000|2021-08-04 06:58:40|2489.53|2480.83|2489.79|2481.09|2490.11|2481.41|2489.49|2480.79|34
1628060330000|2021-08-04 06:58:50|2489.8|2481.1|2490.51|2481.81|2490.87|2482.17|2489.8|2481.1|23
1628060340000|2021-08-04 06:59:00|2490.31|2481.61|2490.57|2481.87|2490.59|2481.89|2490.31|2481.61|15
1628060350000|2021-08-04 06:59:10|2490.52|2481.82|2490.46|2481.76|2491.06|2482.36|2490.08|2481.38|27
1628060360000|2021-08-04 06:59:20|2490.63|2481.93|2490.62|2481.92|2490.67|2481.97|2490.21|2481.51|32
1628060370000|2021-08-04 06:59:30|2490.55|2481.85|2489.8|2481.1|2490.78|2482.08|2489.77|2481.07|19
1628060380000|2021-08-04 06:59:40|2489.81|2481.11|2490.13|2481.43|2490.14|2481.44|2489.69|2480.99|27
1628060390000|2021-08-04 06:59:50|2490.1|2481.4|2490.74|2482.04|2490.8|2482.1|2490.05|2481.35|34
1628060400000|2021-08-04 07:00:00|2490.86|2482.16|2490.41|2481.71|2491.4|2482.7|2490.28|2481.58|35
1628060410000|2021-08-04 07:00:10|2490.4|2481.7|2489.6|2480.9|2490.51|2481.81|2489.45|2480.75|29
1628060420000|2021-08-04 07:00:20|2489.53|2480.83|2489.15|2480.45|2489.63|2480.93|2489.05|2480.35|29
1628060430000|2021-08-04 07:00:30|2489.01|2480.31|2489.43|2480.73|2489.44|2480.74|2489.01|2480.31|22
1628060440000|2021-08-04 07:00:40|2489.44|2480.74|2489.53|2480.83|2489.9|2481.2|2489.34|2480.64|34
1628060450000|2021-08-04 07:00:50|2489.54|2480.84|2489.5|2480.8|2489.81|2481.11|2489.42|2480.72|31
1628060460000|2021-08-04 07:01:00|2489.3|2480.6|2489.89|2481.19|2489.89|2481.19|2489.3|2480.6|26
1628060470000|2021-08-04 07:01:10|2489.82|2481.12|2490.54|2481.84|2490.54|2481.84|2489.61|2480.91|38
1628060480000|2021-08-04 07:01:20|2490.47|2481.77|2489.61|2480.91|2490.74|2482.04|2489.61|2480.91|36
1628060490000|2021-08-04 07:01:30|2489.21|2480.51|2486.92|2478.22|2489.24|2480.54|2486.92|2478.22|38
1628060500000|2021-08-04 07:01:40|2486.89|2478.19|2486.88|2478.18|2487.05|2478.35|2486.43|2477.73|40
1628060510000|2021-08-04 07:01:50|2487.45|2478.75|2488.05|2479.35|2488.53|2479.83|2487.33|2478.63|39
1628060520000|2021-08-04 07:02:00|2488.13|2479.43|2488.44|2479.74|2488.54|2479.84|2487.99|2479.29|36
1628060530000|2021-08-04 07:02:10|2488.35|2479.65|2488.57|2479.87|2488.61|2479.91|2488.29|2479.59|36
1628060540000|2021-08-04 07:02:20|2488.62|2479.92|2487.76|2479.06|2489.09|2480.39|2487.43|2478.73|36
1628060550000|2021-08-04 07:02:30|2487.84|2479.14|2487.11|2478.41|2488.56|2479.86|2486.99|2478.29|36
1628060560000|2021-08-04 07:02:40|2487.1|2478.4|2487.22|2478.52|2487.98|2479.28|2487.09|2478.39|31
1628060570000|2021-08-04 07:02:50|2487.08|2478.38|2486.26|2477.56|2487.15|2478.45|2486.05|2477.35|33
1628060580000|2021-08-04 07:03:00|2486.24|2477.54|2486.08|2477.38|2486.32|2477.62|2486|2477.3|21
1628060590000|2021-08-04 07:03:10|2486.2|2477.5|2486.87|2478.17|2486.87|2478.17|2485.59|2476.89|30
1628060600000|2021-08-04 07:03:20|2486.93|2478.23|2488.48|2479.78|2488.59|2479.89|2486.91|2478.21|29
1628060610000|2021-08-04 07:03:30|2488.47|2479.77|2489.36|2480.66|2489.36|2480.66|2488.2|2479.5|31
1628060620000|2021-08-04 07:03:40|2489.33|2480.63|2490.84|2482.14|2491.06|2482.36|2489.17|2480.47|36
1628060630000|2021-08-04 07:03:50|2490.85|2482.15|2491.21|2482.51|2491.43|2482.73|2490.85|2482.15|34
1628060640000|2021-08-04 07:04:00|2491.22|2482.52|2493.03|2484.33|2493.82|2485.12|2491.22|2482.52|39
1628060650000|2021-08-04 07:04:10|2493.02|2484.32|2492.94|2484.24|2493.28|2484.58|2492.01|2483.31|38
1628060660000|2021-08-04 07:04:20|2493.32|2484.62|2495.21|2486.51|2495.21|2486.51|2493.32|2484.62|37
1628060670000|2021-08-04 07:04:30|2495.33|2486.63|2496.29|2487.59|2496.57|2487.87|2495.33|2486.63|36
1628060680000|2021-08-04 07:04:40|2496.31|2487.61|2494.34|2485.64|2496.52|2487.82|2494.32|2485.62|38
1628060690000|2021-08-04 07:04:50|2494.49|2485.79|2494.86|2486.16|2495.14|2486.44|2494.04|2485.34|36
1628060700000|2021-08-04 07:05:00|2495.06|2486.36|2495.18|2486.48|2495.18|2486.48|2494.8|2486.1|30
1628060710000|2021-08-04 07:05:10|2494.78|2486.08|2495.91|2487.21|2496.1|2487.4|2494.78|2486.08|29
1628060720000|2021-08-04 07:05:20|2495.39|2486.69|2495.25|2486.55|2495.39|2486.69|2494.94|2486.24|34
1628060730000|2021-08-04 07:05:30|2495.22|2486.52|2494.88|2486.18|2495.45|2486.75|2494.32|2485.62|36
1628060740000|2021-08-04 07:05:40|2495.03|2486.33|2494.03|2485.33|2495.14|2486.44|2493.89|2485.19|35
1628060750000|2021-08-04 07:05:50|2494.04|2485.34|2492.9|2484.2|2494.15|2485.45|2492.9|2484.2|35
1628060760000|2021-08-04 07:06:00|2492.45|2483.75|2492.5|2483.8|2492.53|2483.83|2491.74|2483.04|24
1628060770000|2021-08-04 07:06:10|2492.7|2484|2493.35|2484.65|2493.47|2484.77|2492.45|2483.75|37
1628060780000|2021-08-04 07:06:20|2493.59|2484.89|2495|2486.3|2495|2486.3|2493.19|2484.49|39
1628060790000|2021-08-04 07:06:30|2495.01|2486.31|2494.76|2486.06|2495.15|2486.45|2494.61|2485.91|35
1628060800000|2021-08-04 07:06:40|2494.98|2486.28|2494.98|2486.28|2495.05|2486.35|2494.61|2485.91|38
1628060810000|2021-08-04 07:06:50|2494.95|2486.25|2492.79|2484.09|2495|2486.3|2492.42|2483.72|37
1628060820000|2021-08-04 07:07:00|2492.69|2483.99|2492.78|2484.08|2492.78|2484.08|2492.34|2483.64|21
1628060830000|2021-08-04 07:07:10|2492.81|2484.11|2492.08|2483.38|2492.82|2484.12|2492.05|2483.35|31
1628060840000|2021-08-04 07:07:20|2491.92|2483.22|2491.91|2483.21|2491.92|2483.22|2491.65|2482.95|15
1628060850000|2021-08-04 07:07:30|2491.9|2483.2|2491.87|2483.17|2492.01|2483.31|2491.74|2483.04|34
1628060860000|2021-08-04 07:07:40|2492.05|2483.35|2491.75|2483.05|2492.05|2483.35|2491.75|2483.05|25
1628060870000|2021-08-04 07:07:50|2491.89|2483.19|2490.92|2482.22|2491.96|2483.26|2490.9|2482.2|21
1628060880000|2021-08-04 07:08:00|2490.86|2482.16|2489.4|2480.7|2491.03|2482.33|2489.14|2480.44|35
1628060890000|2021-08-04 07:08:10|2489.36|2480.66|2489.68|2480.98|2489.96|2481.26|2489.35|2480.65|35
1628060900000|2021-08-04 07:08:20|2489.66|2480.96|2491.07|2482.37|2491.1|2482.4|2489.55|2480.85|38
1628060910000|2021-08-04 07:08:30|2491.08|2482.38|2492.21|2483.51|2492.4|2483.7|2491.01|2482.31|35
1628060920000|2021-08-04 07:08:40|2492.49|2483.79|2492.09|2483.39|2492.58|2483.88|2491.96|2483.26|33
1628060930000|2021-08-04 07:08:50|2492.49|2483.79|2492.29|2483.59|2492.63|2483.93|2491.9|2483.2|36
1628060940000|2021-08-04 07:09:00|2492.23|2483.53|2491.14|2482.44|2492.34|2483.64|2491.08|2482.38|37
1628060950000|2021-08-04 07:09:10|2491.29|2482.59|2491.26|2482.56|2491.44|2482.74|2490.95|2482.25|32
1628060960000|2021-08-04 07:09:20|2491.22|2482.52|2492.23|2483.53|2492.23|2483.53|2491.18|2482.48|33
1628060970000|2021-08-04 07:09:30|2492.22|2483.52|2492.26|2483.56|2492.33|2483.63|2492.15|2483.45|27
1628060980000|2021-08-04 07:09:40|2492.21|2483.51|2492.47|2483.77|2492.56|2483.86|2492.21|2483.51|21
1628060990000|2021-08-04 07:09:50|2492.53|2483.83|2492.31|2483.61|2492.55|2483.85|2492.14|2483.44|30
1628061000000|2021-08-04 07:10:00|2492.34|2483.64|2491.69|2482.99|2492.49|2483.79|2491.69|2482.99|37
1628061010000|2021-08-04 07:10:10|2492.01|2483.31|2492.04|2483.34|2492.39|2483.69|2491.55|2482.85|34
1628061020000|2021-08-04 07:10:20|2492.25|2483.55|2491.89|2483.19|2492.33|2483.63|2491.89|2483.19|38
1628061030000|2021-08-04 07:10:30|2492.17|2483.47|2492.01|2483.31|2492.29|2483.59|2491.94|2483.24|33
1628061040000|2021-08-04 07:10:40|2491.97|2483.27|2490.79|2482.09|2492.25|2483.55|2490.78|2482.08|35
1628061050000|2021-08-04 07:10:50|2490.97|2482.27|2491.32|2482.62|2491.56|2482.86|2490.75|2482.05|35
1628061060000|2021-08-04 07:11:00|2491.29|2482.59|2490.99|2482.29|2491.49|2482.79|2490.95|2482.25|37
1628061070000|2021-08-04 07:11:10|2491.4|2482.7|2490.9|2482.2|2491.4|2482.7|2490.89|2482.19|29
1628061080000|2021-08-04 07:11:20|2491.14|2482.44|2490.9|2482.2|2491.28|2482.58|2490.82|2482.12|29
1628061090000|2021-08-04 07:11:30|2491.15|2482.45|2491.12|2482.42|2491.28|2482.58|2490.68|2481.98|30
1628061100000|2021-08-04 07:11:40|2491.19|2482.49|2490.39|2481.69|2491.19|2482.49|2490.34|2481.64|16
1628061110000|2021-08-04 07:11:50|2490.42|2481.72|2489.5|2480.8|2490.42|2481.72|2489.08|2480.38|26
1628061120000|2021-08-04 07:12:00|2489.49|2480.79|2489.19|2480.49|2489.62|2480.92|2488.77|2480.07|22
1628061130000|2021-08-04 07:12:10|2489.2|2480.5|2489.42|2480.72|2489.61|2480.91|2489.2|2480.5|31
1628061140000|2021-08-04 07:12:20|2489.41|2480.71|2489.46|2480.76|2489.56|2480.86|2489.36|2480.66|31
1628061150000|2021-08-04 07:12:30|2489.32|2480.62|2489.37|2480.67|2489.93|2481.23|2489.32|2480.62|37
1628061160000|2021-08-04 07:12:40|2489.42|2480.72|2489.4|2480.7|2489.67|2480.97|2489.22|2480.52|39
1628061170000|2021-08-04 07:12:50|2489.62|2480.92|2488.89|2480.19|2489.62|2480.92|2488.73|2480.03|35
1628061180000|2021-08-04 07:13:00|2488.5|2479.8|2488.08|2479.38|2488.55|2479.85|2487.82|2479.12|27
1628061190000|2021-08-04 07:13:10|2487.94|2479.24|2487.49|2478.79|2487.94|2479.24|2486.91|2478.21|19
1628061200000|2021-08-04 07:13:20|2487.08|2478.38|2487.14|2478.44|2487.31|2478.61|2486.64|2477.94|14
1628061210000|2021-08-04 07:13:30|2487.38|2478.68|2488.87|2480.17|2488.87|2480.17|2487.38|2478.68|35
1628061220000|2021-08-04 07:13:40|2488.85|2480.15|2488.86|2480.16|2488.95|2480.25|2488.57|2479.87|37
1628061230000|2021-08-04 07:13:50|2488.76|2480.06|2487.89|2479.19|2488.87|2480.17|2487.88|2479.18|33
1628061240000|2021-08-04 07:14:00|2488.16|2479.46|2487.37|2478.67|2488.25|2479.55|2487.37|2478.67|38
1628061250000|2021-08-04 07:14:10|2487.6|2478.9|2487.38|2478.68|2487.83|2479.13|2487.19|2478.49|36
1628061260000|2021-08-04 07:14:20|2487.59|2478.89|2489.34|2480.64|2489.48|2480.78|2487.59|2478.89|37
1628061270000|2021-08-04 07:14:30|2489.32|2480.62|2489.78|2481.08|2490|2481.3|2489.32|2480.62|32
1628061280000|2021-08-04 07:14:40|2489.74|2481.04|2489.77|2481.07|2489.77|2481.07|2489.7|2481|6
1628061290000|2021-08-04 07:14:50|2489.91|2481.21|2490.2|2481.5|2490.25|2481.55|2489.86|2481.16|24
1628061300000|2021-08-04 07:15:00|2490.08|2481.38|2487.88|2479.18|2490.08|2481.38|2487.88|2479.18|27
1628061310000|2021-08-04 07:15:10|2487.87|2479.17|2487.31|2478.61|2487.93|2479.23|2487.23|2478.53|34
1628061320000|2021-08-04 07:15:20|2487.2|2478.5|2487.53|2478.83|2487.84|2479.14|2486.96|2478.26|35
1628061330000|2021-08-04 07:15:30|2487.54|2478.84|2488.02|2479.32|2488.91|2480.21|2487.54|2478.84|38
1628061340000|2021-08-04 07:15:40|2488.04|2479.34|2487.56|2478.86|2488.14|2479.44|2487.15|2478.45|32
1628061350000|2021-08-04 07:15:50|2487.7|2479|2486.34|2477.64|2487.94|2479.24|2486.34|2477.64|35
1628061360000|2021-08-04 07:16:00|2486.41|2477.71|2486.49|2477.79|2486.81|2478.11|2486.32|2477.62|32
1628061370000|2021-08-04 07:16:10|2486.47|2477.77|2486.38|2477.68|2486.55|2477.85|2486.29|2477.59|32
1628061380000|2021-08-04 07:16:20|2486.42|2477.72|2486.64|2477.94|2486.72|2478.02|2486.42|2477.72|28
1628061390000|2021-08-04 07:16:30|2486.67|2477.97|2487.34|2478.64|2487.34|2478.64|2486.58|2477.88|34
1628061400000|2021-08-04 07:16:40|2487.29|2478.59|2486.27|2477.57|2487.7|2479|2486.23|2477.53|27
1628061410000|2021-08-04 07:16:50|2486.54|2477.84|2485.72|2477.02|2486.54|2477.84|2485.52|2476.82|30
1628061420000|2021-08-04 07:17:00|2485.67|2476.97|2485.45|2476.75|2485.77|2477.07|2485.43|2476.73|28
1628061430000|2021-08-04 07:17:10|2485.46|2476.76|2484.87|2476.17|2485.65|2476.95|2484.87|2476.17|29
1628061440000|2021-08-04 07:17:20|2484.96|2476.26|2484.37|2475.67|2484.97|2476.27|2484.33|2475.63|23
1628061450000|2021-08-04 07:17:30|2484.41|2475.71|2484.09|2475.39|2484.51|2475.81|2483.68|2474.98|29
1628061460000|2021-08-04 07:17:40|2483.85|2475.15|2484.17|2475.47|2484.23|2475.53|2483.65|2474.95|27
1628061470000|2021-08-04 07:17:50|2484.2|2475.5|2486.29|2477.59|2486.53|2477.83|2484.2|2475.5|39
1628061480000|2021-08-04 07:18:00|2486.5|2477.8|2486.56|2477.86|2487.01|2478.31|2486.22|2477.52|35
1628061490000|2021-08-04 07:18:10|2486.64|2477.94|2485.72|2477.02|2486.64|2477.94|2485.27|2476.57|36
1628061500000|2021-08-04 07:18:20|2485.8|2477.1|2486.51|2477.81|2486.75|2478.05|2485.77|2477.07|37
1628061510000|2021-08-04 07:18:30|2486.59|2477.89|2486.58|2477.88|2486.7|2478|2486.42|2477.72|31
1628061520000|2021-08-04 07:18:40|2486.55|2477.85|2486.7|2478|2487.12|2478.42|2486.55|2477.85|25
1628061530000|2021-08-04 07:18:50|2486.74|2478.04|2486.85|2478.15|2486.97|2478.27|2486.61|2477.91|23
1628061540000|2021-08-04 07:19:00|2486.84|2478.14|2485.51|2476.81|2486.98|2478.28|2485.48|2476.78|27
1628061550000|2021-08-04 07:19:10|2485.53|2476.83|2484.03|2475.33|2485.53|2476.83|2483.92|2475.22|33
1628061560000|2021-08-04 07:19:20|2483.95|2475.25|2484.01|2475.31|2484.5|2475.8|2483.72|2475.02|37
1628061570000|2021-08-04 07:19:30|2484.22|2475.52|2485.05|2476.35|2485.67|2476.97|2483.99|2475.29|37
1628061580000|2021-08-04 07:19:40|2485.22|2476.52|2483.46|2474.76|2485.22|2476.52|2483.46|2474.76|38
1628061590000|2021-08-04 07:19:50|2483.53|2474.83|2482.47|2473.77|2483.82|2475.12|2482.47|2473.77|32
1628061600000|2021-08-04 07:20:00|2482.54|2473.84|2482.34|2473.64|2482.66|2473.96|2482.11|2473.41|32
1628061610000|2021-08-04 07:20:10|2482.31|2473.61|2482.04|2473.34|2482.44|2473.74|2482.03|2473.33|19
1628061620000|2021-08-04 07:20:20|2482.03|2473.33|2483.29|2474.59|2483.29|2474.59|2480.97|2472.27|32
1628061630000|2021-08-04 07:20:30|2483.46|2474.76|2484.96|2476.26|2485.12|2476.42|2483.36|2474.66|33
1628061640000|2021-08-04 07:20:40|2485|2476.3|2485.06|2476.36|2485.12|2476.42|2484.93|2476.23|23
1628061650000|2021-08-04 07:20:50|2485.07|2476.37|2484.75|2476.05|2485.11|2476.41|2484.74|2476.04|24
1628061660000|2021-08-04 07:21:00|2484.68|2475.98|2485.23|2476.53|2485.27|2476.57|2484.36|2475.66|38
1628061670000|2021-08-04 07:21:10|2485.22|2476.52|2485.42|2476.72|2487.17|2478.47|2485.22|2476.52|39
1628061680000|2021-08-04 07:21:20|2485.47|2476.77|2486.56|2477.86|2486.72|2478.02|2485.23|2476.53|37
1628061690000|2021-08-04 07:21:30|2486.6|2477.9|2486.85|2478.15|2486.95|2478.25|2486.29|2477.59|21
1628061700000|2021-08-04 07:21:40|2486.9|2478.2|2485.89|2477.19|2487.12|2478.42|2485.89|2477.19|27
1628061710000|2021-08-04 07:21:50|2485.92|2477.22|2486.44|2477.74|2486.56|2477.86|2485.92|2477.22|29
1628061720000|2021-08-04 07:22:00|2486.47|2477.77|2485.68|2476.98|2486.48|2477.78|2485.4|2476.7|35
1628061730000|2021-08-04 07:22:10|2485.61|2476.91|2485.53|2476.83|2485.65|2476.95|2485.45|2476.75|30
1628061740000|2021-08-04 07:22:20|2485.41|2476.71|2486.15|2477.45|2486.15|2477.45|2485.21|2476.51|25
1628061750000|2021-08-04 07:22:30|2486|2477.3|2485.62|2476.92|2486.48|2477.78|2485.62|2476.92|37
1628061760000|2021-08-04 07:22:40|2485.63|2476.93|2485.65|2476.95|2485.79|2477.09|2485.4|2476.7|35
1628061770000|2021-08-04 07:22:50|2485.7|2477|2485.77|2477.07|2486.02|2477.32|2485.59|2476.89|37
1628061780000|2021-08-04 07:23:00|2485.63|2476.93|2485.81|2477.11|2486.06|2477.36|2485.63|2476.93|38
1628061790000|2021-08-04 07:23:10|2485.87|2477.17|2486.88|2478.18|2487.44|2478.74|2485.69|2476.99|39
1628061800000|2021-08-04 07:23:20|2486.99|2478.29|2486.92|2478.22|2487.13|2478.43|2486.66|2477.96|35
1628061810000|2021-08-04 07:23:30|2486.97|2478.27|2486.2|2477.5|2487.21|2478.51|2485.59|2476.89|40
1628061820000|2021-08-04 07:23:40|2486.16|2477.46|2486.16|2477.46|2486.22|2477.52|2485.98|2477.28|34
1628061830000|2021-08-04 07:23:50|2486.1|2477.4|2486.2|2477.5|2486.2|2477.5|2486.05|2477.35|19
1628061840000|2021-08-04 07:24:00|2486.21|2477.51|2485.72|2477.02|2486.23|2477.53|2485.72|2477.02|27
1628061850000|2021-08-04 07:24:10|2485.47|2476.77|2484.85|2476.15|2485.47|2476.77|2484.51|2475.81|27
1628061860000|2021-08-04 07:24:20|2485.03|2476.33|2484.04|2475.34|2485.03|2476.33|2484|2475.3|30
1628061870000|2021-08-04 07:24:30|2484.09|2475.39|2484.58|2475.88|2485.08|2476.38|2484.05|2475.35|32
1628061880000|2021-08-04 07:24:40|2484.66|2475.96|2485.33|2476.63|2485.5|2476.8|2484.66|2475.96|31
1628061890000|2021-08-04 07:24:50|2485.35|2476.65|2484.65|2475.95|2485.39|2476.69|2484.6|2475.9|31
1628061900000|2021-08-04 07:25:00|2484.61|2475.91|2483.44|2474.74|2484.77|2476.07|2483.4|2474.7|37
1628061910000|2021-08-04 07:25:10|2483.37|2474.67|2481.91|2473.21|2483.37|2474.67|2481.86|2473.16|34
1628061920000|2021-08-04 07:25:20|2482.35|2473.65|2483.24|2474.54|2483.27|2474.57|2482.19|2473.49|32
1628061930000|2021-08-04 07:25:30|2483.32|2474.62|2483.68|2474.98|2483.71|2475.01|2483.21|2474.51|33
1628061940000|2021-08-04 07:25:40|2483.93|2475.23|2483.62|2474.92|2483.94|2475.24|2483.38|2474.68|35
1628061950000|2021-08-04 07:25:50|2483.78|2475.08|2484.33|2475.63|2484.49|2475.79|2483.78|2475.08|35
1628061960000|2021-08-04 07:26:00|2484.43|2475.73|2484.01|2475.31|2484.79|2476.09|2484.01|2475.31|38
1628061970000|2021-08-04 07:26:10|2484.06|2475.36|2484.94|2476.24|2485.25|2476.55|2483.92|2475.22|33
1628061980000|2021-08-04 07:26:20|2485.07|2476.37|2485.36|2476.66|2485.63|2476.93|2484.99|2476.29|29
1628061990000|2021-08-04 07:26:30|2485.67|2476.97|2485.52|2476.82|2485.67|2476.97|2485.28|2476.58|35
1628062000000|2021-08-04 07:26:40|2485.57|2476.87|2485.11|2476.41|2485.74|2477.04|2485.09|2476.39|23
1628062010000|2021-08-04 07:26:50|2485.13|2476.43|2485.55|2476.85|2485.65|2476.95|2485.06|2476.36|30
1628062020000|2021-08-04 07:27:00|2485.6|2476.9|2485.68|2476.98|2485.68|2476.98|2485.33|2476.63|34
1628062030000|2021-08-04 07:27:10|2485.65|2476.95|2484.3|2475.6|2485.65|2476.95|2484.25|2475.55|24
1628062040000|2021-08-04 07:27:20|2484.34|2475.64|2483.67|2474.97|2484.42|2475.72|2483.63|2474.93|34
1628062050000|2021-08-04 07:27:30|2483.64|2474.94|2483.4|2474.7|2484.03|2475.33|2483.37|2474.67|29
1628062060000|2021-08-04 07:27:40|2483.76|2475.06|2484.27|2475.57|2484.27|2475.57|2483.5|2474.8|37
1628062070000|2021-08-04 07:27:50|2484.49|2475.79|2485.12|2476.42|2485.17|2476.47|2484.34|2475.64|36
1628062080000|2021-08-04 07:28:00|2485.13|2476.43|2485.15|2476.45|2485.78|2477.08|2484.91|2476.21|35
1628062090000|2021-08-04 07:28:10|2485.04|2476.34|2484.31|2475.61|2485.04|2476.34|2484.23|2475.53|38
1628062100000|2021-08-04 07:28:20|2484.39|2475.69|2485.07|2476.37|2485.17|2476.47|2484.24|2475.54|37
1628062110000|2021-08-04 07:28:30|2485.06|2476.36|2485.07|2476.37|2485.17|2476.47|2484.31|2475.61|39
1628062120000|2021-08-04 07:28:40|2485.58|2476.88|2485.61|2476.91|2485.88|2477.18|2485.46|2476.76|33
1628062130000|2021-08-04 07:28:50|2485.72|2477.02|2485.82|2477.12|2485.96|2477.26|2485.1|2476.4|33
1628062140000|2021-08-04 07:29:00|2485.33|2476.63|2485.89|2477.19|2486.18|2477.48|2485.33|2476.63|39
1628062150000|2021-08-04 07:29:10|2485.75|2477.05|2485.85|2477.15|2486.01|2477.31|2485.26|2476.56|22
1628062160000|2021-08-04 07:29:20|2485.84|2477.14|2486.43|2477.73|2486.45|2477.75|2485.47|2476.77|28
1628062170000|2021-08-04 07:29:30|2486.37|2477.67|2486.1|2477.4|2486.37|2477.67|2485.99|2477.29|24
1628062180000|2021-08-04 07:29:40|2486.21|2477.51|2486.51|2477.81|2486.51|2477.81|2486.2|2477.5|17
1628062190000|2021-08-04 07:29:50|2486.42|2477.72|2486.92|2478.22|2487.4|2478.7|2486.27|2477.57|32
1628062200000|2021-08-04 07:30:00|2486.99|2478.29|2485.03|2476.33|2487.13|2478.43|2484.6|2475.9|34
1628062210000|2021-08-04 07:30:10|2485|2476.3|2486.96|2478.26|2486.96|2478.26|2484.71|2476.01|33
1628062220000|2021-08-04 07:30:20|2486.92|2478.22|2487.58|2478.88|2487.77|2479.07|2486.73|2478.03|33
1628062230000|2021-08-04 07:30:30|2487.63|2478.93|2487.78|2479.08|2487.83|2479.13|2487.48|2478.78|38
1628062240000|2021-08-04 07:30:40|2487.57|2478.87|2487.72|2479.02|2487.88|2479.18|2487.49|2478.79|39
1628062250000|2021-08-04 07:30:50|2487.62|2478.92|2486.95|2478.25|2487.71|2479.01|2486.7|2478|33
1628062260000|2021-08-04 07:31:00|2486.81|2478.11|2486.53|2477.83|2486.81|2478.11|2485.95|2477.25|37
1628062270000|2021-08-04 07:31:10|2486.47|2477.77|2486.1|2477.4|2487.11|2478.41|2486.1|2477.4|37
1628062280000|2021-08-04 07:31:20|2486.14|2477.44|2484.83|2476.13|2486.14|2477.44|2484.47|2475.77|39
1628062290000|2021-08-04 07:31:30|2484.82|2476.12|2485.08|2476.38|2485.3|2476.6|2484.75|2476.05|35
1628062300000|2021-08-04 07:31:40|2485.11|2476.41|2485.2|2476.5|2485.2|2476.5|2484.82|2476.12|30
1628062310000|2021-08-04 07:31:50|2485.14|2476.44|2485.22|2476.52|2485.66|2476.96|2484.86|2476.16|33
1628062320000|2021-08-04 07:32:00|2485.31|2476.61|2485.46|2476.76|2485.66|2476.96|2485.23|2476.53|24
1628062330000|2021-08-04 07:32:10|2485.38|2476.68|2483.91|2475.21|2485.38|2476.68|2483.91|2475.21|36
1628062340000|2021-08-04 07:32:20|2483.9|2475.2|2485.09|2476.39|2485.14|2476.44|2483.9|2475.2|17
1628062350000|2021-08-04 07:32:30|2485.06|2476.36|2483.82|2475.12|2485.12|2476.42|2483.65|2474.95|33
1628062360000|2021-08-04 07:32:40|2483.85|2475.15|2483.18|2474.48|2483.86|2475.16|2483.12|2474.42|34
1628062370000|2021-08-04 07:32:50|2483.35|2474.65|2483.25|2474.55|2483.35|2474.65|2483.21|2474.51|26
1628062380000|2021-08-04 07:33:00|2483.24|2474.54|2483.33|2474.63|2483.35|2474.65|2483.22|2474.52|32
1628062390000|2021-08-04 07:33:10|2483.35|2474.65|2482.29|2473.59|2483.35|2474.65|2482.28|2473.58|21
1628062400000|2021-08-04 07:33:20|2482.32|2473.62|2482.44|2473.74|2482.55|2473.85|2482.24|2473.54|38
1628062410000|2021-08-04 07:33:30|2482.5|2473.8|2482.4|2473.7|2482.59|2473.89|2482.33|2473.63|35
1628062420000|2021-08-04 07:33:40|2482.38|2473.68|2483.35|2474.65|2483.38|2474.68|2482.22|2473.52|36
1628062430000|2021-08-04 07:33:50|2483.36|2474.66|2483.56|2474.86|2483.95|2475.25|2483.36|2474.66|35
1628062440000|2021-08-04 07:34:00|2483.58|2474.88|2481.45|2472.75|2483.58|2474.88|2481.45|2472.75|35
1628062450000|2021-08-04 07:34:10|2481.43|2472.73|2481.23|2472.53|2481.54|2472.84|2481.21|2472.51|29
1628062460000|2021-08-04 07:34:20|2481.24|2472.54|2481.93|2473.23|2482.01|2473.31|2481.2|2472.5|30
1628062470000|2021-08-04 07:34:30|2481.87|2473.17|2481.71|2473.01|2481.87|2473.17|2481.71|2473.01|28
1628062480000|2021-08-04 07:34:40|2481.73|2473.03|2481.91|2473.21|2481.99|2473.29|2481.58|2472.88|30
1628062490000|2021-08-04 07:34:50|2481.89|2473.19|2481.71|2473.01|2481.89|2473.19|2481.61|2472.91|30
1628062500000|2021-08-04 07:35:00|2481.72|2473.02|2481.67|2472.97|2481.72|2473.02|2481.62|2472.92|20
1628062510000|2021-08-04 07:35:10|2481.71|2473.01|2481.28|2472.58|2481.71|2473.01|2481.26|2472.56|33
1628062520000|2021-08-04 07:35:20|2481.26|2472.56|2480.54|2471.84|2481.31|2472.61|2480.54|2471.84|29
1628062530000|2021-08-04 07:35:30|2480.52|2471.82|2479.58|2470.88|2480.52|2471.82|2479.55|2470.85|33
1628062540000|2021-08-04 07:35:40|2479.61|2470.91|2481.23|2472.53|2481.42|2472.72|2479.61|2470.91|31
1628062550000|2021-08-04 07:35:50|2481.31|2472.61|2481.39|2472.69|2481.96|2473.26|2481.18|2472.48|36
1628062560000|2021-08-04 07:36:00|2481.43|2472.73|2480.61|2471.91|2481.66|2472.96|2480.61|2471.91|35
1628062570000|2021-08-04 07:36:10|2480.62|2471.92|2479.75|2471.05|2480.62|2471.92|2479.69|2470.99|29
1628062580000|2021-08-04 07:36:20|2479.76|2471.06|2479.7|2471|2479.76|2471.06|2479.65|2470.95|14
1628062590000|2021-08-04 07:36:30|2479.73|2471.03|2479.64|2470.94|2479.92|2471.22|2479.64|2470.94|25
1628062600000|2021-08-04 07:36:40|2479.83|2471.13|2482.66|2473.96|2482.67|2473.97|2479.8|2471.1|33
1628062610000|2021-08-04 07:36:50|2483.1|2474.4|2486.47|2477.77|2486.49|2477.79|2483.1|2474.4|37
1628062620000|2021-08-04 07:37:00|2486.59|2477.89|2486.88|2478.18|2487.12|2478.42|2486.51|2477.81|39
1628062630000|2021-08-04 07:37:10|2486.92|2478.22|2486.04|2477.34|2487.07|2478.37|2485.46|2476.76|35
1628062640000|2021-08-04 07:37:20|2485.53|2476.83|2485.46|2476.76|2485.75|2477.05|2485.23|2476.53|37
1628062650000|2021-08-04 07:37:30|2485.47|2476.77|2485.38|2476.68|2485.8|2477.1|2485.06|2476.36|38
1628062660000|2021-08-04 07:37:40|2485.36|2476.66|2485.5|2476.8|2485.53|2476.83|2485.17|2476.47|38
1628062670000|2021-08-04 07:37:50|2485.47|2476.77|2483.8|2475.1|2485.47|2476.77|2483.8|2475.1|38
1628062680000|2021-08-04 07:38:00|2483.84|2475.14|2484|2475.3|2484.34|2475.64|2483.84|2475.14|33
1628062690000|2021-08-04 07:38:10|2483.97|2475.27|2484.92|2476.22|2484.92|2476.22|2483.18|2474.48|37
1628062700000|2021-08-04 07:38:20|2484.93|2476.23|2484.93|2476.23|2484.94|2476.24|2484.82|2476.12|19
1628062710000|2021-08-04 07:38:30|2484.92|2476.22|2484.4|2475.7|2484.99|2476.29|2484.4|2475.7|23
1628062720000|2021-08-04 07:38:40|2484.43|2475.73|2484.47|2475.77|2484.54|2475.84|2484.42|2475.72|35
1628062730000|2021-08-04 07:38:50|2484.49|2475.79|2483.87|2475.17|2484.49|2475.79|2483.56|2474.86|39
1628062740000|2021-08-04 07:39:00|2483.89|2475.19|2482.25|2473.55|2483.9|2475.2|2480.57|2471.87|38
1628062750000|2021-08-04 07:39:10|2482.39|2473.69|2482.25|2473.55|2482.4|2473.7|2482.09|2473.39|39
1628062760000|2021-08-04 07:39:20|2482.19|2473.49|2481.73|2473.03|2482.75|2474.05|2481.48|2472.78|36
1628062770000|2021-08-04 07:39:30|2481.54|2472.84|2482.14|2473.44|2482.14|2473.44|2481.03|2472.33|38
1628062780000|2021-08-04 07:39:40|2482.16|2473.46|2482.49|2473.79|2482.8|2474.1|2482.16|2473.46|32
1628062790000|2021-08-04 07:39:50|2482.44|2473.74|2482.25|2473.55|2483.1|2474.4|2482.24|2473.54|38
1628062800000|2021-08-04 07:40:00|2482.26|2473.56|2483.44|2474.74|2483.47|2474.77|2482.26|2473.56|36
1628062810000|2021-08-04 07:40:10|2483.39|2474.69|2483.93|2475.23|2483.98|2475.28|2483.39|2474.69|33
1628062820000|2021-08-04 07:40:20|2483.98|2475.28|2483.38|2474.68|2483.98|2475.28|2483.25|2474.55|32
1628062830000|2021-08-04 07:40:30|2483.48|2474.78|2483.23|2474.53|2483.68|2474.98|2483.15|2474.45|35
1628062840000|2021-08-04 07:40:40|2483.24|2474.54|2483.03|2474.33|2483.41|2474.71|2483.01|2474.31|30
1628062850000|2021-08-04 07:40:50|2483.05|2474.35|2482.15|2473.45|2483.06|2474.36|2482.05|2473.35|32
1628062860000|2021-08-04 07:41:00|2482.14|2473.44|2482.12|2473.42|2482.17|2473.47|2481.76|2473.06|25
1628062870000|2021-08-04 07:41:10|2482.07|2473.37|2481.72|2473.02|2482.17|2473.47|2481.48|2472.78|31
1628062880000|2021-08-04 07:41:20|2481.7|2473|2481.7|2473|2482.02|2473.32|2481.55|2472.85|32
1628062890000|2021-08-04 07:41:30|2481.68|2472.98|2481.53|2472.83|2481.77|2473.07|2481.22|2472.52|27
1628062900000|2021-08-04 07:41:40|2481.59|2472.89|2481.55|2472.85|2481.69|2472.99|2481.55|2472.85|9
1628062910000|2021-08-04 07:41:50|2481.39|2472.69|2481.07|2472.37|2481.67|2472.97|2481.04|2472.34|17
1628062920000|2021-08-04 07:42:00|2481.04|2472.34|2480.18|2471.48|2481.07|2472.37|2480.18|2471.48|10
1628062930000|2021-08-04 07:42:10|2480.1|2471.4|2480.26|2471.56|2480.64|2471.94|2479.85|2471.15|18
1628062940000|2021-08-04 07:42:20|2480.24|2471.54|2480.36|2471.66|2480.59|2471.89|2479.63|2470.93|20
1628062950000|2021-08-04 07:42:30|2480.53|2471.83|2479.95|2471.25|2480.54|2471.84|2479.89|2471.19|21
1628062960000|2021-08-04 07:42:40|2479.34|2470.64|2479.48|2470.78|2479.63|2470.93|2479.17|2470.47|34
1628062970000|2021-08-04 07:42:50|2479.37|2470.67|2479.65|2470.95|2479.85|2471.15|2479.23|2470.53|35
1628062980000|2021-08-04 07:43:00|2479.58|2470.88|2479.39|2470.69|2479.71|2471.01|2479.22|2470.52|27
1628062990000|2021-08-04 07:43:10|2479.44|2470.74|2479.75|2471.05|2479.75|2471.05|2479.27|2470.57|23
1628063000000|2021-08-04 07:43:20|2480.05|2471.35|2479.86|2471.16|2480.05|2471.35|2479.44|2470.74|30
1628063010000|2021-08-04 07:43:30|2479.8|2471.1|2479.6|2470.9|2479.86|2471.16|2479.34|2470.64|33
1628063020000|2021-08-04 07:43:40|2479.68|2470.98|2480.74|2472.04|2480.74|2472.04|2479.52|2470.82|36
1628063030000|2021-08-04 07:43:50|2480.76|2472.06|2479.99|2471.29|2480.86|2472.16|2479.94|2471.24|27
1628063040000|2021-08-04 07:44:00|2479.94|2471.24|2480.1|2471.4|2480.21|2471.51|2479.85|2471.15|31
1628063050000|2021-08-04 07:44:10|2480.02|2471.32|2480.1|2471.4|2480.15|2471.45|2479.71|2471.01|24
1628063060000|2021-08-04 07:44:20|2480.09|2471.39|2480.19|2471.49|2480.25|2471.55|2480.02|2471.32|27
1628063070000|2021-08-04 07:44:30|2480.17|2471.47|2480.18|2471.48|2480.18|2471.48|2480.05|2471.35|26
1628063080000|2021-08-04 07:44:40|2480.17|2471.47|2479.84|2471.14|2480.17|2471.47|2479.84|2471.14|24
1628063090000|2021-08-04 07:44:50|2479.88|2471.18|2477.26|2468.56|2480.24|2471.54|2477.06|2468.36|32
1628063100000|2021-08-04 07:45:00|2477.24|2468.54|2477.57|2468.87|2479|2470.3|2475.32|2466.62|39
1628063110000|2021-08-04 07:45:10|2477.54|2468.84|2478.74|2470.04|2478.74|2470.04|2476.94|2468.24|38
1628063120000|2021-08-04 07:45:20|2478.85|2470.15|2477.96|2469.26|2479.45|2470.75|2477.82|2469.12|36
1628063130000|2021-08-04 07:45:30|2477.93|2469.23|2476.53|2467.83|2478.1|2469.4|2476.31|2467.61|35
1628063140000|2021-08-04 07:45:40|2476.54|2467.84|2476.4|2467.7|2476.92|2468.22|2476.28|2467.58|35
1628063150000|2021-08-04 07:45:50|2476.37|2467.67|2475.9|2467.2|2476.44|2467.74|2475.76|2467.06|37
1628063160000|2021-08-04 07:46:00|2476.03|2467.33|2475.3|2466.6|2476.03|2467.33|2475.3|2466.6|34
1628063170000|2021-08-04 07:46:10|2475.25|2466.55|2472.86|2464.16|2475.37|2466.67|2472.86|2464.16|34
1628063180000|2021-08-04 07:46:20|2472.89|2464.19|2475.31|2466.61|2475.41|2466.71|2472.41|2463.71|40
1628063190000|2021-08-04 07:46:30|2475.34|2466.64|2473.97|2465.27|2475.52|2466.82|2473.97|2465.27|34
1628063200000|2021-08-04 07:46:40|2473.99|2465.29|2475.35|2466.65|2475.57|2466.87|2473.99|2465.29|39
1628063210000|2021-08-04 07:46:50|2475.08|2466.38|2473.36|2464.66|2475.6|2466.9|2473.35|2464.65|32
1628063220000|2021-08-04 07:47:00|2473.45|2464.75|2472.71|2464.01|2474.43|2465.73|2472.61|2463.91|38
1628063230000|2021-08-04 07:47:10|2472.69|2463.99|2475.06|2466.36|2475.06|2466.36|2472.69|2463.99|39
1628063240000|2021-08-04 07:47:20|2474.96|2466.26|2476.56|2467.86|2476.63|2467.93|2474.69|2465.99|37
1628063250000|2021-08-04 07:47:30|2476.59|2467.89|2476.9|2468.2|2476.9|2468.2|2476.47|2467.77|33
1628063260000|2021-08-04 07:47:40|2476.91|2468.21|2477.71|2469.01|2477.82|2469.12|2476.66|2467.96|39
1628063270000|2021-08-04 07:47:50|2477.52|2468.82|2478.51|2469.81|2478.84|2470.14|2477.52|2468.82|35
1628063280000|2021-08-04 07:48:00|2478.5|2469.8|2478.36|2469.66|2479.07|2470.37|2478.36|2469.66|25
1628063290000|2021-08-04 07:48:10|2478.29|2469.59|2479.05|2470.35|2480.02|2471.32|2478.2|2469.5|34
1628063300000|2021-08-04 07:48:20|2478.95|2470.25|2479.38|2470.68|2479.48|2470.78|2477.47|2468.77|37
1628063310000|2021-08-04 07:48:30|2479.39|2470.69|2479.33|2470.63|2479.63|2470.93|2479.3|2470.6|29
1628063320000|2021-08-04 07:48:40|2479.32|2470.62|2479.7|2471|2479.7|2471|2479.27|2470.57|34
1628063330000|2021-08-04 07:48:50|2479.74|2471.04|2480.83|2472.13|2481.08|2472.38|2479.04|2470.34|32
1628063340000|2021-08-04 07:49:00|2480.7|2472|2480.25|2471.55|2480.94|2472.24|2479.93|2471.23|40
1628063350000|2021-08-04 07:49:10|2480.11|2471.41|2479.54|2470.84|2480.18|2471.48|2479.34|2470.64|39
1628063360000|2021-08-04 07:49:20|2479.44|2470.74|2479.94|2471.24|2479.94|2471.24|2479.1|2470.4|36
1628063370000|2021-08-04 07:49:30|2479.86|2471.16|2480.82|2472.12|2480.82|2472.12|2479.49|2470.79|37
1628063380000|2021-08-04 07:49:40|2480.79|2472.09|2481.01|2472.31|2481.19|2472.49|2480.59|2471.89|37
1628063390000|2021-08-04 07:49:50|2481.11|2472.41|2481.38|2472.68|2481.38|2472.68|2480.58|2471.88|22
1628063400000|2021-08-04 07:50:00|2481.36|2472.66|2482.24|2473.54|2482.25|2473.55|2481.36|2472.66|29
1628063410000|2021-08-04 07:50:10|2482.48|2473.78|2481.78|2473.08|2482.93|2474.23|2481.78|2473.08|20
1628063420000|2021-08-04 07:50:20|2481.65|2472.95|2481.06|2472.36|2481.65|2472.95|2480.81|2472.11|32
1628063430000|2021-08-04 07:50:30|2481.1|2472.4|2481.56|2472.86|2481.56|2472.86|2480.86|2472.16|22
1628063440000|2021-08-04 07:50:40|2481.47|2472.77|2480.34|2471.64|2481.47|2472.77|2480.27|2471.57|28
1628063450000|2021-08-04 07:50:50|2480.31|2471.61|2480.48|2471.78|2480.65|2471.95|2480.3|2471.6|26
1628063460000|2021-08-04 07:51:00|2480.51|2471.81|2479.94|2471.24|2480.55|2471.85|2479.64|2470.94|31
1628063470000|2021-08-04 07:51:10|2479.95|2471.25|2480.6|2471.9|2480.6|2471.9|2479.94|2471.24|20
1628063480000|2021-08-04 07:51:20|2480.67|2471.97|2480.09|2471.39|2480.67|2471.97|2479.88|2471.18|27
1628063490000|2021-08-04 07:51:30|2480|2471.3|2479.98|2471.28|2480.18|2471.48|2479.94|2471.24|15
1628063500000|2021-08-04 07:51:40|2480.01|2471.31|2479.29|2470.59|2480.01|2471.31|2479.22|2470.52|19
1628063510000|2021-08-04 07:51:50|2479.4|2470.7|2478.24|2469.54|2479.41|2470.71|2478.13|2469.43|33
1628063520000|2021-08-04 07:52:00|2478.23|2469.53|2477.4|2468.7|2478.33|2469.63|2476.89|2468.19|34
1628063530000|2021-08-04 07:52:10|2477.2|2468.5|2477.27|2468.57|2477.52|2468.82|2477.11|2468.41|34
1628063540000|2021-08-04 07:52:20|2477.23|2468.53|2477.19|2468.49|2477.76|2469.06|2476.96|2468.26|35
1628063550000|2021-08-04 07:52:30|2477.43|2468.73|2476.95|2468.25|2477.52|2468.82|2476.79|2468.09|35
1628063560000|2021-08-04 07:52:40|2477.1|2468.4|2478.54|2469.84|2478.54|2469.84|2477.09|2468.39|38
1628063570000|2021-08-04 07:52:50|2478.55|2469.85|2477.52|2468.82|2478.63|2469.93|2477.52|2468.82|31
1628063580000|2021-08-04 07:53:00|2477.45|2468.75|2476.94|2468.24|2477.45|2468.75|2476.84|2468.14|18
1628063590000|2021-08-04 07:53:10|2476.9|2468.2|2477.34|2468.64|2477.34|2468.64|2476.83|2468.13|25
1628063600000|2021-08-04 07:53:20|2477.35|2468.65|2478.19|2469.49|2478.19|2469.49|2477.34|2468.64|25
1628063610000|2021-08-04 07:53:30|2478.16|2469.46|2477.27|2468.57|2478.21|2469.51|2477.07|2468.37|28
1628063620000|2021-08-04 07:53:40|2477.24|2468.54|2474.44|2465.74|2477.42|2468.72|2474.12|2465.42|32
1628063630000|2021-08-04 07:53:50|2474.13|2465.43|2472.51|2463.81|2474.44|2465.74|2472.05|2463.35|36
1628063640000|2021-08-04 07:54:00|2472.45|2463.75|2472.17|2463.47|2472.57|2463.87|2471.82|2463.12|35
1628063650000|2021-08-04 07:54:10|2472.45|2463.75|2470.9|2462.2|2472.58|2463.88|2470.48|2461.78|37
1628063660000|2021-08-04 07:54:20|2470.75|2462.05|2472.27|2463.57|2472.27|2463.57|2469.9|2461.2|39
1628063670000|2021-08-04 07:54:30|2472.42|2463.72|2474.21|2465.51|2474.27|2465.57|2472.42|2463.72|38
1628063680000|2021-08-04 07:54:40|2474.16|2465.46|2472.36|2463.66|2474.24|2465.54|2472.21|2463.51|36
1628063690000|2021-08-04 07:54:50|2471.87|2463.17|2473.35|2464.65|2473.42|2464.72|2471.77|2463.07|36
1628063700000|2021-08-04 07:55:00|2473.52|2464.82|2472.54|2463.84|2473.57|2464.87|2472.19|2463.49|38
1628063710000|2021-08-04 07:55:10|2472.57|2463.87|2472.87|2464.17|2473.04|2464.34|2472.3|2463.6|39
1628063720000|2021-08-04 07:55:20|2472.93|2464.23|2474.49|2465.79|2474.71|2466.01|2472.93|2464.23|28
1628063730000|2021-08-04 07:55:30|2474.47|2465.77|2475.82|2467.12|2475.84|2467.14|2474.41|2465.71|26
1628063740000|2021-08-04 07:55:40|2475.88|2467.18|2475.43|2466.73|2475.95|2467.25|2475.03|2466.33|30
1628063750000|2021-08-04 07:55:50|2475.4|2466.7|2474.98|2466.28|2475.83|2467.13|2474.97|2466.27|39
1628063760000|2021-08-04 07:56:00|2475.03|2466.33|2475.2|2466.5|2475.49|2466.79|2475.03|2466.33|30
1628063770000|2021-08-04 07:56:10|2475.36|2466.66|2475.79|2467.09|2475.81|2467.11|2475.27|2466.57|17
1628063780000|2021-08-04 07:56:20|2475.68|2466.98|2476.13|2467.43|2476.32|2467.62|2475.68|2466.98|35
1628063790000|2021-08-04 07:56:30|2476.17|2467.47|2477|2468.3|2477.84|2469.14|2476.13|2467.43|26
1628063800000|2021-08-04 07:56:40|2476.99|2468.29|2476.44|2467.74|2477.18|2468.48|2476.01|2467.31|32
1628063810000|2021-08-04 07:56:50|2476.47|2467.77|2477.27|2468.57|2477.33|2468.63|2476.47|2467.77|24
1628063820000|2021-08-04 07:57:00|2477.42|2468.72|2475.56|2466.86|2477.62|2468.92|2475.48|2466.78|32
1628063830000|2021-08-04 07:57:10|2475.58|2466.88|2475.72|2467.02|2476.31|2467.61|2475.58|2466.88|37
1628063840000|2021-08-04 07:57:20|2475.79|2467.09|2476.29|2467.59|2476.46|2467.76|2475.74|2467.04|30
1628063850000|2021-08-04 07:57:30|2476.5|2467.8|2477.31|2468.61|2477.5|2468.8|2476.5|2467.8|32
1628063860000|2021-08-04 07:57:40|2477.18|2468.48|2477.13|2468.43|2477.43|2468.73|2477|2468.3|33
1628063870000|2021-08-04 07:57:50|2477.02|2468.32|2476.5|2467.8|2477.4|2468.7|2476.46|2467.76|39
1628063880000|2021-08-04 07:58:00|2476.55|2467.85|2476.13|2467.43|2476.7|2468|2475.92|2467.22|33
1628063890000|2021-08-04 07:58:10|2476.17|2467.47|2478.86|2470.16|2478.88|2470.18|2476.09|2467.39|37
1628063900000|2021-08-04 07:58:20|2479.13|2470.43|2479.56|2470.86|2479.92|2471.22|2479.13|2470.43|39
1628063910000|2021-08-04 07:58:30|2479.4|2470.7|2480.42|2471.72|2480.47|2471.77|2479.37|2470.67|36
1628063920000|2021-08-04 07:58:40|2480.38|2471.68|2480.04|2471.34|2480.38|2471.68|2479.56|2470.86|38
1628063930000|2021-08-04 07:58:50|2479.95|2471.25|2478.77|2470.07|2479.95|2471.25|2478.36|2469.66|37
1628063940000|2021-08-04 07:59:00|2478.66|2469.96|2480.19|2471.49|2480.26|2471.56|2478.66|2469.96|37
1628063950000|2021-08-04 07:59:10|2480.27|2471.57|2480.35|2471.65|2480.63|2471.93|2480.16|2471.46|36
1628063960000|2021-08-04 07:59:20|2480.42|2471.72|2481.7|2473|2482|2473.3|2480.42|2471.72|30
1628063970000|2021-08-04 07:59:30|2481.34|2472.64|2482.17|2473.47|2482.55|2473.85|2481.34|2472.64|31
1628063980000|2021-08-04 07:59:40|2482.22|2473.52|2481.65|2472.95|2482.72|2474.02|2480.92|2472.22|40
1628063990000|2021-08-04 07:59:50|2481.66|2472.96|2481.99|2473.29|2482.27|2473.57|2480.92|2472.22|39
1628064000000|2021-08-04 08:00:00|2481.69|2472.99|2482.58|2473.88|2482.58|2473.88|2481.69|2472.99|20
1628064010000|2021-08-04 08:00:10|2482.39|2473.69|2481.66|2472.96|2482.59|2473.89|2481.65|2472.95|38
1628064020000|2021-08-04 08:00:20|2481.16|2472.46|2482.38|2473.68|2482.41|2473.71|2480.54|2471.84|39
1628064030000|2021-08-04 08:00:30|2482.25|2473.55|2482.49|2473.79|2482.58|2473.88|2481.82|2473.12|31
1628064040000|2021-08-04 08:00:40|2482.44|2473.74|2482.9|2474.2|2483.17|2474.47|2482.36|2473.66|27
1628064050000|2021-08-04 08:00:50|2483.22|2474.52|2485.21|2476.51|2485.3|2476.6|2482.59|2473.89|37
1628064060000|2021-08-04 08:01:00|2485.41|2476.71|2485.27|2476.57|2485.67|2476.97|2484.9|2476.2|30
1628064070000|2021-08-04 08:01:10|2485.75|2477.05|2485.58|2476.88|2486.06|2477.36|2485.28|2476.58|35
1628064080000|2021-08-04 08:01:20|2485.6|2476.9|2485.89|2477.19|2486.08|2477.38|2485.29|2476.59|32
1628064090000|2021-08-04 08:01:30|2485.91|2477.21|2486.48|2477.78|2487.29|2478.59|2485.57|2476.87|39
1628064100000|2021-08-04 08:01:40|2486.93|2478.23|2484.68|2475.98|2488.04|2479.34|2484.68|2475.98|37
1628064110000|2021-08-04 08:01:50|2484.73|2476.03|2484.34|2475.64|2487.67|2478.97|2484.25|2475.55|39
1628064120000|2021-08-04 08:02:00|2484.73|2476.03|2485.66|2476.96|2486.4|2477.7|2484.43|2475.73|40
1628064130000|2021-08-04 08:02:10|2485.49|2476.79|2482.89|2474.19|2485.58|2476.88|2482.67|2473.97|39
1628064140000|2021-08-04 08:02:20|2482.85|2474.15|2481.24|2472.54|2483.32|2474.62|2481.19|2472.49|36
1628064150000|2021-08-04 08:02:30|2481.25|2472.55|2480.97|2472.27|2481.97|2473.27|2480.97|2472.27|38
1628064160000|2021-08-04 08:02:40|2480.98|2472.28|2480.68|2471.98|2482.1|2473.4|2480.5|2471.8|40
1628064170000|2021-08-04 08:02:50|2480.93|2472.23|2480.09|2471.39|2481.21|2472.51|2479.71|2471.01|38
1628064180000|2021-08-04 08:03:00|2479.61|2470.91|2479|2470.3|2479.91|2471.21|2477.69|2468.99|40
1628064190000|2021-08-04 08:03:10|2479.25|2470.55|2479.22|2470.52|2480.49|2471.79|2478.87|2470.17|37
1628064200000|2021-08-04 08:03:20|2478.79|2470.09|2478.14|2469.44|2478.79|2470.09|2478.14|2469.44|37
1628064210000|2021-08-04 08:03:30|2478.17|2469.47|2478.45|2469.75|2479.15|2470.45|2477.91|2469.21|37
1628064220000|2021-08-04 08:03:40|2478.59|2469.89|2478.46|2469.76|2479.12|2470.42|2478.14|2469.44|37
1628064230000|2021-08-04 08:03:50|2478.1|2469.4|2478.51|2469.81|2478.55|2469.85|2478.07|2469.37|33
1628064240000|2021-08-04 08:04:00|2478.15|2469.45|2480.03|2471.33|2480.18|2471.48|2478.08|2469.38|27
1628064250000|2021-08-04 08:04:10|2479.96|2471.26|2480.07|2471.37|2480.07|2471.37|2479.14|2470.44|36
1628064260000|2021-08-04 08:04:20|2480.08|2471.38|2480.49|2471.79|2480.49|2471.79|2480.08|2471.38|13
1628064270000|2021-08-04 08:04:30|2480.47|2471.77|2479.08|2470.38|2480.47|2471.77|2478.9|2470.2|32
1628064280000|2021-08-04 08:04:40|2479|2470.3|2478.53|2469.83|2479.16|2470.46|2478.53|2469.83|18
1628064290000|2021-08-04 08:04:50|2478.56|2469.86|2478.46|2469.76|2478.57|2469.87|2477.96|2469.26|28
1628064300000|2021-08-04 08:05:00|2478.42|2469.72|2478.56|2469.86|2478.71|2470.01|2478.12|2469.42|29
1628064310000|2021-08-04 08:05:10|2478.84|2470.14|2478.05|2469.35|2478.93|2470.23|2477.79|2469.09|18
1628064320000|2021-08-04 08:05:20|2477.75|2469.05|2477.45|2468.75|2478.01|2469.31|2477.15|2468.45|31
1628064330000|2021-08-04 08:05:30|2477.43|2468.73|2477.31|2468.61|2477.45|2468.75|2477|2468.3|35
1628064340000|2021-08-04 08:05:40|2477.01|2468.31|2477.32|2468.62|2477.38|2468.68|2476.91|2468.21|32
1628064350000|2021-08-04 08:05:50|2477.21|2468.51|2477.03|2468.33|2477.28|2468.58|2476.95|2468.25|24
1628064360000|2021-08-04 08:06:00|2476.88|2468.18|2478.67|2469.97|2478.97|2470.27|2476.88|2468.18|38
1628064370000|2021-08-04 08:06:10|2478.56|2469.86|2480.3|2471.6|2480.33|2471.63|2478.56|2469.86|34
1628064380000|2021-08-04 08:06:20|2480.24|2471.54|2481.59|2472.89|2481.59|2472.89|2480|2471.3|40
1628064390000|2021-08-04 08:06:30|2481.46|2472.76|2481.81|2473.11|2482.21|2473.51|2481.04|2472.34|38
1628064400000|2021-08-04 08:06:40|2481.66|2472.96|2482.15|2473.45|2482.37|2473.67|2481.62|2472.92|38
1628064410000|2021-08-04 08:06:50|2482.1|2473.4|2481.71|2473.01|2482.36|2473.66|2481.35|2472.65|37
1628064420000|2021-08-04 08:07:00|2481.84|2473.14|2481.72|2473.02|2482.27|2473.57|2481.47|2472.77|33
1628064430000|2021-08-04 08:07:10|2481.75|2473.05|2482.78|2474.08|2482.97|2474.27|2481.49|2472.79|31
1628064440000|2021-08-04 08:07:20|2482.77|2474.07|2482.26|2473.56|2482.77|2474.07|2482.25|2473.55|23
1628064450000|2021-08-04 08:07:30|2482.58|2473.88|2482.52|2473.82|2482.58|2473.88|2482.43|2473.73|10
1628064460000|2021-08-04 08:07:40|2482.53|2473.83|2482.37|2473.67|2482.55|2473.85|2482.14|2473.44|22
1628064470000|2021-08-04 08:07:50|2482.49|2473.79|2481.94|2473.24|2482.55|2473.85|2481.53|2472.83|31
1628064480000|2021-08-04 08:08:00|2481.98|2473.28|2484.07|2475.37|2484.28|2475.58|2481.98|2473.28|16
1628064490000|2021-08-04 08:08:10|2484.09|2475.39|2484.37|2475.67|2485.3|2476.6|2484.09|2475.39|36
1628064500000|2021-08-04 08:08:20|2484.33|2475.63|2484.66|2475.96|2484.89|2476.19|2484.22|2475.52|35
1628064510000|2021-08-04 08:08:30|2484.86|2476.16|2485.55|2476.85|2485.55|2476.85|2484.16|2475.46|38
1628064520000|2021-08-04 08:08:40|2485.57|2476.87|2485.08|2476.38|2486.46|2477.76|2485.08|2476.38|36
1628064530000|2021-08-04 08:08:50|2484.84|2476.14|2484.95|2476.25|2485.05|2476.35|2484.17|2475.47|37
1628064540000|2021-08-04 08:09:00|2484.66|2475.96|2483.47|2474.77|2485|2476.3|2482.98|2474.28|37
1628064550000|2021-08-04 08:09:10|2483.1|2474.4|2482.72|2474.02|2483.58|2474.88|2482.32|2473.62|39
1628064560000|2021-08-04 08:09:20|2482.57|2473.87|2483.03|2474.33|2483.15|2474.45|2482.17|2473.47|38
1628064570000|2021-08-04 08:09:30|2482.65|2473.95|2482.74|2474.04|2483.1|2474.4|2482.36|2473.66|37
1628064580000|2021-08-04 08:09:40|2482.73|2474.03|2482.76|2474.06|2482.83|2474.13|2482.5|2473.8|34
1628064590000|2021-08-04 08:09:50|2482.74|2474.04|2484.34|2475.64|2484.34|2475.64|2482.53|2473.83|36
1628064600000|2021-08-04 08:10:00|2484.02|2475.32|2484.44|2475.74|2484.51|2475.81|2483.9|2475.2|38
1628064610000|2021-08-04 08:10:10|2484.12|2475.42|2485.6|2476.9|2485.6|2476.9|2483.93|2475.23|39
1628064620000|2021-08-04 08:10:20|2485.44|2476.74|2485.99|2477.29|2486.09|2477.39|2485.44|2476.74|36
1628064630000|2021-08-04 08:10:30|2485.94|2477.24|2486.09|2477.39|2486.19|2477.49|2485.8|2477.1|34
1628064640000|2021-08-04 08:10:40|2486.07|2477.37|2486.38|2477.68|2486.86|2478.16|2486.07|2477.37|39
1628064650000|2021-08-04 08:10:50|2486.4|2477.7|2486.8|2478.1|2486.8|2478.1|2486.03|2477.33|37
1628064660000|2021-08-04 08:11:00|2486.88|2478.18|2486.41|2477.71|2486.88|2478.18|2485.99|2477.29|37
1628064670000|2021-08-04 08:11:10|2486.5|2477.8|2486.29|2477.59|2487.26|2478.56|2485.9|2477.2|19
1628064680000|2021-08-04 08:11:20|2486.32|2477.62|2487.62|2478.92|2487.7|2479|2486.32|2477.62|23
1628064690000|2021-08-04 08:11:30|2488|2479.3|2488.05|2479.35|2488.13|2479.43|2487.97|2479.27|12
1628064700000|2021-08-04 08:11:40|2488.04|2479.34|2487.82|2479.12|2488.04|2479.34|2487.61|2478.91|24
1628064710000|2021-08-04 08:11:50|2487.81|2479.11|2487.81|2479.11|2487.91|2479.21|2487.33|2478.63|27
1628064720000|2021-08-04 08:12:00|2487.74|2479.04|2487.55|2478.85|2488.33|2479.63|2487.38|2478.68|31
1628064730000|2021-08-04 08:12:10|2487.68|2478.98|2486.69|2477.99|2487.77|2479.07|2486.69|2477.99|37
1628064740000|2021-08-04 08:12:20|2486.96|2478.26|2486.39|2477.69|2486.96|2478.26|2486.2|2477.5|39
1628064750000|2021-08-04 08:12:30|2486.38|2477.68|2487.14|2478.44|2487.7|2479|2486.3|2477.6|38
1628064760000|2021-08-04 08:12:40|2487.11|2478.41|2488.13|2479.43|2488.41|2479.71|2487.11|2478.41|33
1628064770000|2021-08-04 08:12:50|2488.11|2479.41|2488.51|2479.81|2489.2|2480.5|2487.99|2479.29|36
1628064780000|2021-08-04 08:13:00|2489.11|2480.41|2490.86|2482.16|2491.4|2482.7|2488.34|2479.64|40
1628064790000|2021-08-04 08:13:10|2490.55|2481.85|2490.97|2482.27|2491.73|2483.03|2490.55|2481.85|34
1628064800000|2021-08-04 08:13:20|2491.29|2482.59|2490.65|2481.95|2491.76|2483.06|2490.58|2481.88|35
1628064810000|2021-08-04 08:13:30|2490.68|2481.98|2491.37|2482.67|2491.8|2483.1|2490.68|2481.98|38
1628064820000|2021-08-04 08:13:40|2491.21|2482.51|2490.55|2481.85|2492.1|2483.4|2490.55|2481.85|39
1628064830000|2021-08-04 08:13:50|2490.28|2481.58|2488.87|2480.17|2490.28|2481.58|2488.62|2479.92|40
1628064840000|2021-08-04 08:14:00|2488.38|2479.68|2490.08|2481.38|2490.08|2481.38|2488.29|2479.59|38
1628064850000|2021-08-04 08:14:10|2489.96|2481.26|2491.51|2482.81|2492.08|2483.38|2489.93|2481.23|39
1628064860000|2021-08-04 08:14:20|2491.2|2482.5|2490.45|2481.75|2491.23|2482.53|2490.24|2481.54|37
1628064870000|2021-08-04 08:14:30|2490.65|2481.95|2489.46|2480.76|2490.99|2482.29|2489.4|2480.7|39
1628064880000|2021-08-04 08:14:40|2489.5|2480.8|2490.42|2481.72|2490.47|2481.77|2488.98|2480.28|37
1628064890000|2021-08-04 08:14:50|2490.39|2481.69|2489.8|2481.1|2490.52|2481.82|2489.28|2480.58|39
1628064900000|2021-08-04 08:15:00|2489.83|2481.13|2489.28|2480.58|2490.2|2481.5|2489.05|2480.35|40
1628064910000|2021-08-04 08:15:10|2489.05|2480.35|2488.12|2479.42|2489.22|2480.52|2488.02|2479.32|40
1628064920000|2021-08-04 08:15:20|2487.76|2479.06|2488.48|2479.78|2488.94|2480.24|2487.76|2479.06|38
1628064930000|2021-08-04 08:15:30|2488.45|2479.75|2490.49|2481.79|2490.49|2481.79|2488.22|2479.52|39
1628064940000|2021-08-04 08:15:40|2490.38|2481.68|2491.55|2482.85|2492.13|2483.43|2490.11|2481.41|40
1628064950000|2021-08-04 08:15:50|2491.48|2482.78|2491.26|2482.56|2492.44|2483.74|2490.88|2482.18|35
1628064960000|2021-08-04 08:16:00|2490.79|2482.09|2491.45|2482.75|2491.62|2482.92|2490.52|2481.82|35
1628064970000|2021-08-04 08:16:10|2491.32|2482.62|2492.08|2483.38|2492.12|2483.42|2491.21|2482.51|25
1628064980000|2021-08-04 08:16:20|2492.07|2483.37|2492.02|2483.32|2492.1|2483.4|2491.92|2483.22|21
1628064990000|2021-08-04 08:16:30|2491.92|2483.22|2491.6|2482.9|2492.03|2483.33|2490.94|2482.24|29
1628065000000|2021-08-04 08:16:40|2491.57|2482.87|2491.5|2482.8|2491.76|2483.06|2491.32|2482.62|37
1628065010000|2021-08-04 08:16:50|2491.66|2482.96|2491.68|2482.98|2492.38|2483.68|2491.09|2482.39|35
1628065020000|2021-08-04 08:17:00|2491.76|2483.06|2492.51|2483.81|2492.67|2483.97|2491.54|2482.84|39
1628065030000|2021-08-04 08:17:10|2492.45|2483.75|2492.57|2483.87|2492.6|2483.9|2491.59|2482.89|33
1628065040000|2021-08-04 08:17:20|2492.46|2483.76|2492.47|2483.77|2492.73|2484.03|2491.76|2483.06|37
1628065050000|2021-08-04 08:17:30|2492.44|2483.74|2492.23|2483.53|2492.5|2483.8|2492|2483.3|27
1628065060000|2021-08-04 08:17:40|2492.36|2483.66|2492.76|2484.06|2493.01|2484.31|2492.35|2483.65|30
1628065070000|2021-08-04 08:17:50|2492.7|2484|2492.37|2483.67|2492.7|2484|2492.32|2483.62|22
1628065080000|2021-08-04 08:18:00|2492.31|2483.61|2492.85|2484.15|2493.17|2484.47|2491.71|2483.01|30
1628065090000|2021-08-04 08:18:10|2492.47|2483.77|2490.61|2481.91|2492.47|2483.77|2490.61|2481.91|36
1628065100000|2021-08-04 08:18:20|2490.58|2481.88|2490.51|2481.81|2490.77|2482.07|2490.4|2481.7|27
1628065110000|2021-08-04 08:18:30|2490.58|2481.88|2490.39|2481.69|2490.67|2481.97|2490.39|2481.69|24
1628065120000|2021-08-04 08:18:40|2490.38|2481.68|2488.03|2479.33|2490.38|2481.68|2487.83|2479.13|36
1628065130000|2021-08-04 08:18:50|2488.11|2479.41|2488.76|2480.06|2489.32|2480.62|2488.06|2479.36|38
1628065140000|2021-08-04 08:19:00|2488.62|2479.92|2486.02|2477.32|2488.62|2479.92|2485.81|2477.11|39
1628065150000|2021-08-04 08:19:10|2485.99|2477.29|2486.66|2477.96|2487.06|2478.36|2485.89|2477.19|34
1628065160000|2021-08-04 08:19:20|2486.72|2478.02|2486.65|2477.95|2486.94|2478.24|2486.12|2477.42|38
1628065170000|2021-08-04 08:19:30|2486.73|2478.03|2486.15|2477.45|2486.91|2478.21|2486.15|2477.45|39
1628065180000|2021-08-04 08:19:40|2486.14|2477.44|2486.32|2477.62|2486.32|2477.62|2485.85|2477.15|36
1628065190000|2021-08-04 08:19:50|2486.49|2477.79|2486.61|2477.91|2487.06|2478.36|2486.49|2477.79|36
1628065200000|2021-08-04 08:20:00|2486.21|2477.51|2485.24|2476.54|2486.58|2477.88|2485.08|2476.38|37
1628065210000|2021-08-04 08:20:10|2485.35|2476.65|2483.2|2474.5|2485.39|2476.69|2483.2|2474.5|35
1628065220000|2021-08-04 08:20:20|2483.13|2474.43|2484.17|2475.47|2484.27|2475.57|2483.11|2474.41|37
1628065230000|2021-08-04 08:20:30|2484.16|2475.46|2483.54|2474.84|2484.16|2475.46|2483.43|2474.73|32
1628065240000|2021-08-04 08:20:40|2483.43|2474.73|2482.29|2473.59|2483.53|2474.83|2482.25|2473.55|37
1628065250000|2021-08-04 08:20:50|2482.23|2473.53|2482.49|2473.79|2482.75|2474.05|2481.78|2473.08|36
1628065260000|2021-08-04 08:21:00|2482.45|2473.75|2483.2|2474.5|2483.2|2474.5|2482.39|2473.69|38
1628065270000|2021-08-04 08:21:10|2483.4|2474.7|2484.66|2475.96|2484.69|2475.99|2483.06|2474.36|38
1628065280000|2021-08-04 08:21:20|2484.64|2475.94|2484.78|2476.08|2485.22|2476.52|2484.54|2475.84|36
1628065290000|2021-08-04 08:21:30|2484.84|2476.14|2484.87|2476.17|2485.06|2476.36|2484.84|2476.14|35
1628065300000|2021-08-04 08:21:40|2484.85|2476.15|2485.06|2476.36|2485.14|2476.44|2484.85|2476.15|35
1628065310000|2021-08-04 08:21:50|2485.01|2476.31|2483.39|2474.69|2485.04|2476.34|2483.01|2474.31|34
1628065320000|2021-08-04 08:22:00|2483.38|2474.68|2483.77|2475.07|2483.77|2475.07|2483.16|2474.46|34
1628065330000|2021-08-04 08:22:10|2483.74|2475.04|2482.75|2474.05|2483.92|2475.22|2482.73|2474.03|34
1628065340000|2021-08-04 08:22:20|2482.7|2474|2481.36|2472.66|2482.7|2474|2481.36|2472.66|33
1628065350000|2021-08-04 08:22:30|2480.92|2472.22|2479.69|2470.99|2480.92|2472.22|2479.27|2470.57|35
1628065360000|2021-08-04 08:22:40|2479.68|2470.98|2478.51|2469.81|2479.92|2471.22|2478.5|2469.8|29
1628065370000|2021-08-04 08:22:50|2478.54|2469.84|2477.59|2468.89|2479.38|2470.68|2477.58|2468.88|35
1628065380000|2021-08-04 08:23:00|2477.51|2468.81|2474.95|2466.25|2477.51|2468.81|2474.68|2465.98|39
1628065390000|2021-08-04 08:23:10|2475.14|2466.44|2477.53|2468.83|2477.63|2468.93|2474.96|2466.26|40
1628065400000|2021-08-04 08:23:20|2477.54|2468.84|2474.43|2465.73|2477.76|2469.06|2474.37|2465.67|37
1628065410000|2021-08-04 08:23:30|2474.53|2465.83|2476.52|2467.82|2477.35|2468.65|2474.53|2465.83|37
1628065420000|2021-08-04 08:23:40|2476.06|2467.36|2473.94|2465.24|2476.06|2467.36|2473.69|2464.99|39
1628065430000|2021-08-04 08:23:50|2473.98|2465.28|2475.58|2466.88|2475.81|2467.11|2473.74|2465.04|39
1628065440000|2021-08-04 08:24:00|2475.55|2466.85|2474.95|2466.25|2475.55|2466.85|2473.86|2465.16|39
1628065450000|2021-08-04 08:24:10|2474.6|2465.9|2476.6|2467.9|2477.76|2469.06|2474.49|2465.79|39
1628065460000|2021-08-04 08:24:20|2476.32|2467.62|2477.19|2468.49|2477.27|2468.57|2476.28|2467.58|34
1628065470000|2021-08-04 08:24:30|2477.38|2468.68|2477.02|2468.32|2478.74|2470.04|2477.02|2468.32|37
1628065480000|2021-08-04 08:24:40|2477.22|2468.52|2477.85|2469.15|2477.85|2469.15|2476.97|2468.27|31
1628065490000|2021-08-04 08:24:50|2477.93|2469.23|2478.33|2469.63|2478.75|2470.05|2477.93|2469.23|34
1628065500000|2021-08-04 08:25:00|2478.34|2469.64|2478.3|2469.6|2478.66|2469.96|2478.16|2469.46|26
1628065510000|2021-08-04 08:25:10|2478.2|2469.5|2477.52|2468.82|2478.25|2469.55|2477.44|2468.74|24
1628065520000|2021-08-04 08:25:20|2477.47|2468.77|2477.78|2469.08|2477.78|2469.08|2477.21|2468.51|24
1628065530000|2021-08-04 08:25:30|2477.58|2468.88|2478.15|2469.45|2478.7|2470|2477.58|2468.88|24
1628065540000|2021-08-04 08:25:40|2478.39|2469.69|2478.1|2469.4|2478.39|2469.69|2476.71|2468.01|37
1628065550000|2021-08-04 08:25:50|2478.31|2469.61|2477.41|2468.71|2478.34|2469.64|2476.82|2468.12|38
1628065560000|2021-08-04 08:26:00|2477.75|2469.05|2476.71|2468.01|2477.94|2469.24|2476.53|2467.83|35
1628065570000|2021-08-04 08:26:10|2477.07|2468.37|2477.28|2468.58|2477.31|2468.61|2476.63|2467.93|37
1628065580000|2021-08-04 08:26:20|2477.3|2468.6|2476.57|2467.87|2477.32|2468.62|2476.41|2467.71|39
1628065590000|2021-08-04 08:26:30|2476.44|2467.74|2476.7|2468|2476.8|2468.1|2476.15|2467.45|32
1628065600000|2021-08-04 08:26:40|2476.76|2468.06|2477.53|2468.83|2477.61|2468.91|2476.68|2467.98|37
1628065610000|2021-08-04 08:26:50|2477.59|2468.89|2476.67|2467.97|2477.6|2468.9|2476.51|2467.81|35
1628065620000|2021-08-04 08:27:00|2476.5|2467.8|2476.14|2467.44|2477.78|2469.08|2475.62|2466.92|38
1628065630000|2021-08-04 08:27:10|2475.86|2467.16|2476.64|2467.94|2477.11|2468.41|2475.86|2467.16|37
1628065640000|2021-08-04 08:27:20|2476.52|2467.82|2476.8|2468.1|2476.9|2468.2|2476.52|2467.82|33
1628065650000|2021-08-04 08:27:30|2476.6|2467.9|2477.42|2468.72|2477.42|2468.72|2476.54|2467.84|28
1628065660000|2021-08-04 08:27:40|2476.79|2468.09|2476.11|2467.41|2476.88|2468.18|2475.66|2466.96|34
1628065670000|2021-08-04 08:27:50|2475.99|2467.29|2475.33|2466.63|2476.35|2467.65|2474.91|2466.21|33
1628065680000|2021-08-04 08:28:00|2474.75|2466.05|2473.25|2464.55|2475.26|2466.56|2473.24|2464.54|35
1628065690000|2021-08-04 08:28:10|2473.31|2464.61|2474.3|2465.6|2474.34|2465.64|2473.31|2464.61|39
1628065700000|2021-08-04 08:28:20|2474.12|2465.42|2475.5|2466.8|2475.75|2467.05|2473.97|2465.27|33
1628065710000|2021-08-04 08:28:30|2475.4|2466.7|2475.38|2466.68|2475.55|2466.85|2475.06|2466.36|27
1628065720000|2021-08-04 08:28:40|2475.26|2466.56|2476.11|2467.41|2476.32|2467.62|2475.15|2466.45|37
1628065730000|2021-08-04 08:28:50|2476.34|2467.64|2475.23|2466.53|2476.46|2467.76|2475.05|2466.35|37
1628065740000|2021-08-04 08:29:00|2475.21|2466.51|2473.97|2465.27|2475.3|2466.6|2473.97|2465.27|37
1628065750000|2021-08-04 08:29:10|2473.99|2465.29|2472.86|2464.16|2473.99|2465.29|2472.7|2464|35
1628065760000|2021-08-04 08:29:20|2473.43|2464.73|2472.41|2463.71|2473.44|2464.74|2472.25|2463.55|34
1628065770000|2021-08-04 08:29:30|2472.52|2463.82|2473.22|2464.52|2473.22|2464.52|2471.52|2462.82|31
1628065780000|2021-08-04 08:29:40|2473.29|2464.59|2473.23|2464.53|2473.9|2465.2|2473.1|2464.4|35
1628065790000|2021-08-04 08:29:50|2473.1|2464.4|2473.12|2464.42|2474.14|2465.44|2473.1|2464.4|30
1628065800000|2021-08-04 08:30:00|2473.44|2464.74|2473.22|2464.52|2473.44|2464.74|2472.97|2464.27|32
1628065810000|2021-08-04 08:30:10|2473|2464.3|2473.58|2464.88|2473.89|2465.19|2472.92|2464.22|28
1628065820000|2021-08-04 08:30:20|2473.55|2464.85|2473.42|2464.72|2474.25|2465.55|2472.96|2464.26|31
1628065830000|2021-08-04 08:30:30|2472.96|2464.26|2471.81|2463.11|2473.24|2464.54|2471.37|2462.67|34
1628065840000|2021-08-04 08:30:40|2471.39|2462.69|2471.24|2462.54|2471.62|2462.92|2470.6|2461.9|36
1628065850000|2021-08-04 08:30:50|2471.21|2462.51|2470.33|2461.63|2471.54|2462.84|2470.31|2461.61|33
1628065860000|2021-08-04 08:31:00|2470.25|2461.55|2471.13|2462.43|2471.23|2462.53|2470.18|2461.48|33
1628065870000|2021-08-04 08:31:10|2471.16|2462.46|2471.16|2462.46|2471.51|2462.81|2470.95|2462.25|32
1628065880000|2021-08-04 08:31:20|2471.2|2462.5|2471.19|2462.49|2471.23|2462.53|2471.07|2462.37|15
1628065890000|2021-08-04 08:31:30|2470.68|2461.98|2470.61|2461.91|2470.84|2462.14|2470.49|2461.79|21
1628065900000|2021-08-04 08:31:40|2470.6|2461.9|2470.47|2461.77|2470.64|2461.94|2470.06|2461.36|32
1628065910000|2021-08-04 08:31:50|2470.38|2461.68|2470.03|2461.33|2470.51|2461.81|2468.34|2459.64|39
1628065920000|2021-08-04 08:32:00|2469.84|2461.14|2471.8|2463.1|2471.8|2463.1|2469.84|2461.14|39
1628065930000|2021-08-04 08:32:10|2471.68|2462.98|2471.25|2462.55|2472.01|2463.31|2470.89|2462.19|39
1628065940000|2021-08-04 08:32:20|2471.06|2462.36|2474.3|2465.6|2474.53|2465.83|2470.89|2462.19|35
1628065950000|2021-08-04 08:32:30|2474.17|2465.47|2475.13|2466.43|2475.35|2466.65|2474.09|2465.39|39
1628065960000|2021-08-04 08:32:40|2475.15|2466.45|2474.82|2466.12|2475.36|2466.66|2474.06|2465.36|35
1628065970000|2021-08-04 08:32:50|2474.75|2466.05|2475.68|2466.98|2475.8|2467.1|2474.75|2466.05|36
1628065980000|2021-08-04 08:33:00|2475.52|2466.82|2474.62|2465.92|2475.93|2467.23|2474.62|2465.92|36
1628065990000|2021-08-04 08:33:10|2474.19|2465.49|2474.05|2465.35|2475.07|2466.37|2474.04|2465.34|38
1628066000000|2021-08-04 08:33:20|2473.98|2465.28|2474.08|2465.38|2474.64|2465.94|2473.98|2465.28|38
1628066010000|2021-08-04 08:33:30|2474.06|2465.36|2474.82|2466.12|2475.01|2466.31|2474.06|2465.36|35
1628066020000|2021-08-04 08:33:40|2474.98|2466.28|2476.18|2467.48|2476.18|2467.48|2474.72|2466.02|34
1628066030000|2021-08-04 08:33:50|2476.06|2467.36|2476.17|2467.47|2476.17|2467.47|2475.87|2467.17|26
1628066040000|2021-08-04 08:34:00|2476.4|2467.7|2477.51|2468.81|2477.73|2469.03|2476.34|2467.64|25
1628066050000|2021-08-04 08:34:10|2477.52|2468.82|2477.45|2468.75|2477.57|2468.87|2477.45|2468.75|14
1628066060000|2021-08-04 08:34:20|2477.38|2468.68|2476.43|2467.73|2477.38|2468.68|2476.05|2467.35|29
1628066070000|2021-08-04 08:34:30|2476.58|2467.88|2476.1|2467.4|2476.58|2467.88|2476.08|2467.38|26
1628066080000|2021-08-04 08:34:40|2476.11|2467.41|2475.17|2466.47|2476.21|2467.51|2474.93|2466.23|24
1628066090000|2021-08-04 08:34:50|2475.05|2466.35|2476.07|2467.37|2476.08|2467.38|2474.95|2466.25|34
1628066100000|2021-08-04 08:35:00|2476.11|2467.41|2475.17|2466.47|2476.29|2467.59|2475.06|2466.36|35
1628066110000|2021-08-04 08:35:10|2475.21|2466.51|2473.36|2464.66|2475.35|2466.65|2473.36|2464.66|36
1628066120000|2021-08-04 08:35:20|2473.29|2464.59|2473.68|2464.98|2473.74|2465.04|2473.19|2464.49|26
1628066130000|2021-08-04 08:35:30|2473.57|2464.87|2474.75|2466.05|2474.98|2466.28|2473.52|2464.82|31
1628066140000|2021-08-04 08:35:40|2474.72|2466.02|2475|2466.3|2475.04|2466.34|2474.67|2465.97|24
1628066150000|2021-08-04 08:35:50|2475.03|2466.33|2474.98|2466.28|2475.35|2466.65|2474.83|2466.13|21
1628066160000|2021-08-04 08:36:00|2475.17|2466.47|2474.54|2465.84|2475.17|2466.47|2474.41|2465.71|28
1628066170000|2021-08-04 08:36:10|2474.53|2465.83|2474.39|2465.69|2474.63|2465.93|2474.3|2465.6|29
1628066180000|2021-08-04 08:36:20|2474.52|2465.82|2474.97|2466.27|2475.44|2466.74|2474.39|2465.69|35
1628066190000|2021-08-04 08:36:30|2475.08|2466.38|2474.39|2465.69|2475.17|2466.47|2474.39|2465.69|39
1628066200000|2021-08-04 08:36:40|2474.71|2466.01|2476.09|2467.39|2476.09|2467.39|2474.38|2465.68|35
1628066210000|2021-08-04 08:36:50|2476.26|2467.56|2476.37|2467.67|2476.39|2467.69|2476.16|2467.46|23
1628066220000|2021-08-04 08:37:00|2476.26|2467.56|2475.55|2466.85|2476.45|2467.75|2475.51|2466.81|26
1628066230000|2021-08-04 08:37:10|2475.62|2466.92|2475.37|2466.67|2475.66|2466.96|2475.37|2466.67|25
1628066240000|2021-08-04 08:37:20|2474.94|2466.24|2475.9|2467.2|2475.9|2467.2|2474.9|2466.2|23
1628066250000|2021-08-04 08:37:30|2475.89|2467.19|2475.53|2466.83|2476.07|2467.37|2475.53|2466.83|29
1628066260000|2021-08-04 08:37:40|2475.5|2466.8|2475.53|2466.83|2476.11|2467.41|2475.5|2466.8|26
1628066270000|2021-08-04 08:37:50|2475.8|2467.1|2475.57|2466.87|2476.03|2467.33|2475.44|2466.74|27
1628066280000|2021-08-04 08:38:00|2475.84|2467.14|2475.7|2467|2476.02|2467.32|2475.31|2466.61|35
1628066290000|2021-08-04 08:38:10|2475.32|2466.62|2474.33|2465.63|2475.32|2466.62|2474.29|2465.59|31
1628066300000|2021-08-04 08:38:20|2474.56|2465.86|2474.25|2465.55|2474.67|2465.97|2474.17|2465.47|25
1628066310000|2021-08-04 08:38:30|2474.39|2465.69|2474.44|2465.74|2474.49|2465.79|2474.15|2465.45|32
1628066320000|2021-08-04 08:38:40|2474.75|2466.05|2474.97|2466.27|2475.19|2466.49|2474.75|2466.05|35
1628066330000|2021-08-04 08:38:50|2475|2466.3|2475.17|2466.47|2475.27|2466.57|2474.97|2466.27|35
1628066340000|2021-08-04 08:39:00|2475.23|2466.53|2474.91|2466.21|2475.23|2466.53|2474.52|2465.82|22
1628066350000|2021-08-04 08:39:10|2475|2466.3|2474.52|2465.82|2475.02|2466.32|2474.3|2465.6|20
1628066360000|2021-08-04 08:39:20|2474.41|2465.71|2473.62|2464.92|2474.43|2465.73|2473.36|2464.66|23
1628066370000|2021-08-04 08:39:30|2473.67|2464.97|2473.76|2465.06|2473.8|2465.1|2473.55|2464.85|30
1628066380000|2021-08-04 08:39:40|2473.78|2465.08|2474.15|2465.45|2474.29|2465.59|2473.38|2464.68|32
1628066390000|2021-08-04 08:39:50|2474|2465.3|2474.25|2465.55|2474.28|2465.58|2474|2465.3|19
1628066400000|2021-08-04 08:40:00|2474.29|2465.59|2473.24|2464.54|2474.29|2465.59|2473.18|2464.48|34
1628066410000|2021-08-04 08:40:10|2473.21|2464.51|2472.81|2464.11|2473.48|2464.78|2472.69|2463.99|35
1628066420000|2021-08-04 08:40:20|2473.05|2464.35|2473.34|2464.64|2473.34|2464.64|2472.31|2463.61|35
1628066430000|2021-08-04 08:40:30|2473.55|2464.85|2472.83|2464.13|2473.68|2464.98|2472.78|2464.08|38
1628066440000|2021-08-04 08:40:40|2472.99|2464.29|2472.48|2463.78|2473.28|2464.58|2472.33|2463.63|37
1628066450000|2021-08-04 08:40:50|2472.39|2463.69|2471.75|2463.05|2472.8|2464.1|2471.75|2463.05|36
1628066460000|2021-08-04 08:41:00|2471.73|2463.03|2471.63|2462.93|2472.56|2463.86|2471.61|2462.91|34
1628066470000|2021-08-04 08:41:10|2471.56|2462.86|2470.13|2461.43|2471.88|2463.18|2470.13|2461.43|38
1628066480000|2021-08-04 08:41:20|2470.12|2461.42|2469.56|2460.86|2470.52|2461.82|2469.56|2460.86|37
1628066490000|2021-08-04 08:41:30|2469.86|2461.16|2468.4|2459.7|2470.19|2461.49|2468|2459.3|37
1628066500000|2021-08-04 08:41:40|2468.36|2459.66|2468.47|2459.77|2468.69|2459.99|2468.31|2459.61|26
1628066510000|2021-08-04 08:41:50|2468.31|2459.61|2468.36|2459.66|2468.36|2459.66|2467.87|2459.17|35
1628066520000|2021-08-04 08:42:00|2468.38|2459.68|2469.16|2460.46|2469.64|2460.94|2468.38|2459.68|22
1628066530000|2021-08-04 08:42:10|2469.3|2460.6|2468.44|2459.74|2469.3|2460.6|2468.4|2459.7|32
1628066540000|2021-08-04 08:42:20|2468.42|2459.72|2469.26|2460.56|2469.38|2460.68|2468.15|2459.45|33
1628066550000|2021-08-04 08:42:30|2469.27|2460.57|2470.39|2461.69|2470.64|2461.94|2469.27|2460.57|30
1628066560000|2021-08-04 08:42:40|2470.58|2461.88|2470.13|2461.43|2470.69|2461.99|2470.01|2461.31|39
1628066570000|2021-08-04 08:42:50|2470.37|2461.67|2469.22|2460.52|2470.37|2461.67|2469.09|2460.39|38
1628066580000|2021-08-04 08:43:00|2469.15|2460.45|2468.74|2460.04|2469.81|2461.11|2468.46|2459.76|34
1628066590000|2021-08-04 08:43:10|2468.67|2459.97|2468.82|2460.12|2468.89|2460.19|2468.63|2459.93|32
1628066600000|2021-08-04 08:43:20|2468.71|2460.01|2469.45|2460.75|2469.58|2460.88|2468.71|2460.01|38
1628066610000|2021-08-04 08:43:30|2469.34|2460.64|2470.34|2461.64|2470.34|2461.64|2469.34|2460.64|38
1628066620000|2021-08-04 08:43:40|2470.3|2461.6|2469.4|2460.7|2470.35|2461.65|2469.19|2460.49|36
1628066630000|2021-08-04 08:43:50|2469.54|2460.84|2468.81|2460.11|2469.54|2460.84|2468.53|2459.83|34
1628066640000|2021-08-04 08:44:00|2468.84|2460.14|2468.44|2459.74|2468.92|2460.22|2468.03|2459.33|38
1628066650000|2021-08-04 08:44:10|2468.4|2459.7|2468.06|2459.36|2468.61|2459.91|2468.06|2459.36|34
1628066660000|2021-08-04 08:44:20|2468.67|2459.97|2469.15|2460.45|2469.26|2460.56|2468.26|2459.56|38
1628066670000|2021-08-04 08:44:30|2469.38|2460.68|2471.09|2462.39|2471.09|2462.39|2469.08|2460.38|38
1628066680000|2021-08-04 08:44:40|2471.04|2462.34|2469.83|2461.13|2471.1|2462.4|2469.47|2460.77|36
1628066690000|2021-08-04 08:44:50|2469.93|2461.23|2470.46|2461.76|2470.46|2461.76|2469.5|2460.8|35
1628066700000|2021-08-04 08:45:00|2470.48|2461.78|2469.11|2460.41|2470.55|2461.85|2469.11|2460.41|29
1628066710000|2021-08-04 08:45:10|2469.1|2460.4|2468.63|2459.93|2469.31|2460.61|2468.52|2459.82|31
1628066720000|2021-08-04 08:45:20|2468.53|2459.83|2468.56|2459.86|2468.67|2459.97|2468.34|2459.64|30
1628066730000|2021-08-04 08:45:30|2468.65|2459.95|2468.15|2459.45|2468.71|2460.01|2468.15|2459.45|23
1628066740000|2021-08-04 08:45:40|2468.23|2459.53|2468.02|2459.32|2468.37|2459.67|2467.52|2458.82|29
1628066750000|2021-08-04 08:45:50|2468.04|2459.34|2467.65|2458.95|2468.12|2459.42|2467.54|2458.84|30
1628066760000|2021-08-04 08:46:00|2467.69|2458.99|2467.69|2458.99|2467.69|2458.99|2466.13|2457.43|36
1628066770000|2021-08-04 08:46:10|2467.87|2459.17|2466.43|2457.73|2468.02|2459.32|2465.72|2457.02|35
1628066780000|2021-08-04 08:46:20|2466.1|2457.4|2463.69|2454.99|2466.36|2457.66|2462.25|2453.55|39
1628066790000|2021-08-04 08:46:30|2463.82|2455.12|2465.6|2456.9|2465.89|2457.19|2463.82|2455.12|40
1628066800000|2021-08-04 08:46:40|2465.68|2456.98|2466.49|2457.79|2466.53|2457.83|2465.57|2456.87|36
1628066810000|2021-08-04 08:46:50|2466.65|2457.95|2467.09|2458.39|2468.28|2459.58|2466.65|2457.95|36
1628066820000|2021-08-04 08:47:00|2467.21|2458.51|2470.54|2461.84|2470.54|2461.84|2467.21|2458.51|35
1628066830000|2021-08-04 08:47:10|2470.76|2462.06|2472.17|2463.47|2472.24|2463.54|2470.72|2462.02|39
1628066840000|2021-08-04 08:47:20|2472.06|2463.36|2471.15|2462.45|2472.07|2463.37|2471.15|2462.45|33
1628066850000|2021-08-04 08:47:30|2470.67|2461.97|2472.98|2464.28|2472.98|2464.28|2470.67|2461.97|34
1628066860000|2021-08-04 08:47:40|2473.31|2464.61|2474.12|2465.42|2474.19|2465.49|2473.27|2464.57|37
1628066870000|2021-08-04 08:47:50|2474.13|2465.43|2474.01|2465.31|2474.86|2466.16|2473.51|2464.81|36
1628066880000|2021-08-04 08:48:00|2473.94|2465.24|2474.59|2465.89|2474.59|2465.89|2473.71|2465.01|36
1628066890000|2021-08-04 08:48:10|2475.26|2466.56|2473.53|2464.83|2475.26|2466.56|2473.41|2464.71|36
1628066900000|2021-08-04 08:48:20|2473.23|2464.53|2473.65|2464.95|2473.75|2465.05|2472.57|2463.87|33
1628066910000|2021-08-04 08:48:30|2473.67|2464.97|2475.07|2466.37|2475.1|2466.4|2473.67|2464.97|35
1628066920000|2021-08-04 08:48:40|2475.27|2466.57|2474.81|2466.11|2475.27|2466.57|2474.08|2465.38|32
1628066930000|2021-08-04 08:48:50|2474.6|2465.9|2474.49|2465.79|2475.45|2466.75|2474.2|2465.5|36
1628066940000|2021-08-04 08:49:00|2474.71|2466.01|2476.06|2467.36|2476.33|2467.63|2474.49|2465.79|35
1628066950000|2021-08-04 08:49:10|2476.07|2467.37|2476.04|2467.34|2476.41|2467.71|2475.82|2467.12|36
1628066960000|2021-08-04 08:49:20|2476.12|2467.42|2473.35|2464.65|2476.12|2467.42|2473.29|2464.59|39
1628066970000|2021-08-04 08:49:30|2473.05|2464.35|2471.27|2462.57|2473.05|2464.35|2471.27|2462.57|38
1628066980000|2021-08-04 08:49:40|2471.47|2462.77|2469.46|2460.76|2471.47|2462.77|2469.42|2460.72|40
1628066990000|2021-08-04 08:49:50|2469.64|2460.94|2468.24|2459.54|2469.72|2461.02|2468.02|2459.32|37
1628067000000|2021-08-04 08:50:00|2468.23|2459.53|2465.38|2456.68|2468.43|2459.73|2464.56|2455.86|40
1628067010000|2021-08-04 08:50:10|2465.74|2457.04|2467.23|2458.53|2467.72|2459.02|2465.47|2456.77|40
1628067020000|2021-08-04 08:50:20|2467.29|2458.59|2467.3|2458.6|2467.3|2458.6|2466.19|2457.49|35
1628067030000|2021-08-04 08:50:30|2467.28|2458.58|2466.5|2457.8|2467.72|2459.02|2466.5|2457.8|38
1628067040000|2021-08-04 08:50:40|2466.56|2457.86|2467.44|2458.74|2467.69|2458.99|2466.07|2457.37|35
1628067050000|2021-08-04 08:50:50|2467.62|2458.92|2465.97|2457.27|2467.62|2458.92|2465.82|2457.12|35
1628067060000|2021-08-04 08:51:00|2465.98|2457.28|2469.11|2460.41|2469.11|2460.41|2465.84|2457.14|39
1628067070000|2021-08-04 08:51:10|2469.27|2460.57|2469.89|2461.19|2470|2461.3|2469.16|2460.46|35
1628067080000|2021-08-04 08:51:20|2469.85|2461.15|2470.64|2461.94|2470.64|2461.94|2469.85|2461.15|34
1628067090000|2021-08-04 08:51:30|2470.62|2461.92|2471.12|2462.42|2471.12|2462.42|2470.3|2461.6|38
1628067100000|2021-08-04 08:51:40|2471.14|2462.44|2473.06|2464.36|2473.06|2464.36|2470.69|2461.99|39
1628067110000|2021-08-04 08:51:50|2472.65|2463.95|2474.24|2465.54|2474.4|2465.7|2472.65|2463.95|38
1628067120000|2021-08-04 08:52:00|2474.17|2465.47|2474.58|2465.88|2474.77|2466.07|2473.9|2465.2|38
1628067130000|2021-08-04 08:52:10|2474.47|2465.77|2477.54|2468.84|2477.54|2468.84|2474.47|2465.77|36
1628067140000|2021-08-04 08:52:20|2477.5|2468.8|2475.23|2466.53|2477.52|2468.82|2475.21|2466.51|37
1628067150000|2021-08-04 08:52:30|2474.79|2466.09|2475.29|2466.59|2475.29|2466.59|2474.02|2465.32|40
1628067160000|2021-08-04 08:52:40|2475.36|2466.66|2476.36|2467.66|2476.63|2467.93|2475.18|2466.48|37
1628067170000|2021-08-04 08:52:50|2476.61|2467.91|2477.77|2469.07|2478.23|2469.53|2476.37|2467.67|36
1628067180000|2021-08-04 08:53:00|2478.14|2469.44|2476.26|2467.56|2478.44|2469.74|2476.26|2467.56|35
1628067190000|2021-08-04 08:53:10|2476.2|2467.5|2477.07|2468.37|2477.18|2468.48|2475.32|2466.62|39
1628067200000|2021-08-04 08:53:20|2477.12|2468.42|2476.92|2468.22|2477.33|2468.63|2476.55|2467.85|33
1628067210000|2021-08-04 08:53:30|2477.22|2468.52|2475.49|2466.79|2477.22|2468.52|2475.28|2466.58|36
1628067220000|2021-08-04 08:53:40|2474.9|2466.2|2474.66|2465.96|2474.9|2466.2|2473.85|2465.15|37
1628067230000|2021-08-04 08:53:50|2474.68|2465.98|2474.54|2465.84|2474.95|2466.25|2474.45|2465.75|37
1628067240000|2021-08-04 08:54:00|2474.5|2465.8|2475.7|2467|2475.7|2467|2474.35|2465.65|39
1628067250000|2021-08-04 08:54:10|2475.69|2466.99|2476.4|2467.7|2476.62|2467.92|2475.6|2466.9|37
1628067260000|2021-08-04 08:54:20|2476.23|2467.53|2476.26|2467.56|2476.46|2467.76|2475.26|2466.56|28
1628067270000|2021-08-04 08:54:30|2476.09|2467.39|2475.94|2467.24|2476.29|2467.59|2475.77|2467.07|35
1628067280000|2021-08-04 08:54:40|2476.29|2467.59|2476.45|2467.75|2476.46|2467.76|2475.62|2466.92|37
1628067290000|2021-08-04 08:54:50|2476.25|2467.55|2476.41|2467.71|2476.57|2467.87|2476.13|2467.43|35
1628067300000|2021-08-04 08:55:00|2476.51|2467.81|2476.01|2467.31|2476.51|2467.81|2475.89|2467.19|34
1628067310000|2021-08-04 08:55:10|2475.97|2467.27|2476.23|2467.53|2476.5|2467.8|2475.95|2467.25|37
1628067320000|2021-08-04 08:55:20|2476.51|2467.81|2477.38|2468.68|2477.52|2468.82|2476.5|2467.8|27
1628067330000|2021-08-04 08:55:30|2477.29|2468.59|2478.7|2470|2478.7|2470|2477.15|2468.45|35
1628067340000|2021-08-04 08:55:40|2478.73|2470.03|2479.36|2470.66|2479.53|2470.83|2478.73|2470.03|31
1628067350000|2021-08-04 08:55:50|2479.48|2470.78|2478.81|2470.11|2479.51|2470.81|2478.69|2469.99|35
1628067360000|2021-08-04 08:56:00|2478.82|2470.12|2479.88|2471.18|2480.59|2471.89|2478.82|2470.12|34
1628067370000|2021-08-04 08:56:10|2479.9|2471.2|2479.12|2470.42|2480.25|2471.55|2479.11|2470.41|36
1628067380000|2021-08-04 08:56:20|2479.5|2470.8|2478.29|2469.59|2479.5|2470.8|2477.27|2468.57|36
1628067390000|2021-08-04 08:56:30|2478.2|2469.5|2480.16|2471.46|2480.16|2471.46|2478.07|2469.37|31
1628067400000|2021-08-04 08:56:40|2480.27|2471.57|2479.65|2470.95|2480.35|2471.65|2479.25|2470.55|38
1628067410000|2021-08-04 08:56:50|2479.63|2470.93|2479.83|2471.13|2479.87|2471.17|2479.12|2470.42|34
1628067420000|2021-08-04 08:57:00|2480.06|2471.36|2480.83|2472.13|2481.17|2472.47|2479.99|2471.29|37
1628067430000|2021-08-04 08:57:10|2480.69|2471.99|2480.81|2472.11|2480.98|2472.28|2479.98|2471.28|38
1628067440000|2021-08-04 08:57:20|2480.98|2472.28|2481.24|2472.54|2481.87|2473.17|2480.98|2472.28|37
1628067450000|2021-08-04 08:57:30|2481.44|2472.74|2480.8|2472.1|2481.94|2473.24|2480.8|2472.1|35
1628067460000|2021-08-04 08:57:40|2480.81|2472.11|2481.04|2472.34|2481.87|2473.17|2480.75|2472.05|40
1628067470000|2021-08-04 08:57:50|2481.1|2472.4|2479.81|2471.11|2481.11|2472.41|2479.52|2470.82|34
1628067480000|2021-08-04 08:58:00|2479.83|2471.13|2480.26|2471.56|2480.71|2472.01|2479.61|2470.91|34
1628067490000|2021-08-04 08:58:10|2480.57|2471.87|2480.6|2471.9|2481.68|2472.98|2480.5|2471.8|38
1628067500000|2021-08-04 08:58:20|2480.54|2471.84|2480.35|2471.65|2480.67|2471.97|2480.35|2471.65|26
1628067510000|2021-08-04 08:58:30|2480.53|2471.83|2480.3|2471.6|2480.53|2471.83|2479.81|2471.11|28
1628067520000|2021-08-04 08:58:40|2480.13|2471.43|2479.47|2470.77|2480.13|2471.43|2479.47|2470.77|26
1628067530000|2021-08-04 08:58:50|2479.38|2470.68|2479.36|2470.66|2479.38|2470.68|2479.36|2470.66|2
1628067540000|2021-08-04 08:59:00|2479.63|2470.93|2481.43|2472.73|2481.44|2472.74|2479.63|2470.93|26
1628067550000|2021-08-04 08:59:10|2481.4|2472.7|2481.9|2473.2|2481.9|2473.2|2481.1|2472.4|25
1628067560000|2021-08-04 08:59:20|2481.89|2473.19|2482.83|2474.13|2482.92|2474.22|2481.78|2473.08|21
1628067570000|2021-08-04 08:59:30|2482.88|2474.18|2482.34|2473.64|2482.88|2474.18|2482.16|2473.46|22
1628067580000|2021-08-04 08:59:40|2482.24|2473.54|2481.85|2473.15|2482.24|2473.54|2481.23|2472.53|26
1628067590000|2021-08-04 08:59:50|2482|2473.3|2481.29|2472.59|2482.47|2473.77|2480.98|2472.28|37
1628067600000|2021-08-04 09:00:00|2481.4|2472.7|2480.68|2471.98|2481.59|2472.89|2480.46|2471.76|35
1628067610000|2021-08-04 09:00:10|2480.67|2471.97|2480.03|2471.33|2480.97|2472.27|2479.85|2471.15|38
1628067620000|2021-08-04 09:00:20|2480.06|2471.36|2480.09|2471.39|2480.33|2471.63|2479.91|2471.21|30
1628067630000|2021-08-04 09:00:30|2480.33|2471.63|2480.37|2471.67|2480.79|2472.09|2480.22|2471.52|19
1628067640000|2021-08-04 09:00:40|2480.31|2471.61|2480.09|2471.39|2480.79|2472.09|2480.09|2471.39|32
1628067650000|2021-08-04 09:00:50|2480.02|2471.32|2479.39|2470.69|2480.02|2471.32|2479.37|2470.67|13
1628067660000|2021-08-04 09:01:00|2479.4|2470.7|2479.89|2471.19|2480.01|2471.31|2479.4|2470.7|16
1628067670000|2021-08-04 09:01:10|2479.76|2471.06|2480.4|2471.7|2480.45|2471.75|2479.76|2471.06|13
1628067680000|2021-08-04 09:01:20|2480.44|2471.74|2480.41|2471.71|2480.69|2471.99|2480.33|2471.63|12
1628067690000|2021-08-04 09:01:30|2480.4|2471.7|2480.1|2471.4|2480.61|2471.91|2480.1|2471.4|29
1628067700000|2021-08-04 09:01:40|2480.05|2471.35|2479.94|2471.24|2480.51|2471.81|2479.82|2471.12|35
1628067710000|2021-08-04 09:01:50|2479.93|2471.23|2479.88|2471.18|2480.03|2471.33|2479.63|2470.93|30
1628067720000|2021-08-04 09:02:00|2479.68|2470.98|2480.09|2471.39|2480.09|2471.39|2479.55|2470.85|27
1628067730000|2021-08-04 09:02:10|2480.03|2471.33|2477.12|2468.42|2480.03|2471.33|2476.62|2467.92|37
1628067740000|2021-08-04 09:02:20|2477.1|2468.4|2476.94|2468.24|2477.46|2468.76|2476.66|2467.96|36
1628067750000|2021-08-04 09:02:30|2477.45|2468.75|2477.42|2468.72|2477.61|2468.91|2477.23|2468.53|36
1628067760000|2021-08-04 09:02:40|2477.47|2468.77|2478|2469.3|2478.22|2469.52|2477.35|2468.65|37
1628067770000|2021-08-04 09:02:50|2477.85|2469.15|2477.74|2469.04|2477.86|2469.16|2477.01|2468.31|34
1628067780000|2021-08-04 09:03:00|2477.79|2469.09|2476.92|2468.22|2477.79|2469.09|2476.87|2468.17|29
1628067790000|2021-08-04 09:03:10|2476.84|2468.14|2477.23|2468.53|2477.41|2468.71|2476.54|2467.84|35
1628067800000|2021-08-04 09:03:20|2477.36|2468.66|2477.7|2469|2478.63|2469.93|2477.16|2468.46|37
1628067810000|2021-08-04 09:03:30|2477.48|2468.78|2476.23|2467.53|2477.78|2469.08|2476.23|2467.53|34
1628067820000|2021-08-04 09:03:40|2475.82|2467.12|2476.35|2467.65|2476.6|2467.9|2475.82|2467.12|32
1628067830000|2021-08-04 09:03:50|2476.6|2467.9|2477.24|2468.54|2477.24|2468.54|2476.39|2467.69|23
1628067840000|2021-08-04 09:04:00|2477.25|2468.55|2476.29|2467.59|2477.25|2468.55|2475.87|2467.17|22
1628067850000|2021-08-04 09:04:10|2476.11|2467.41|2475.6|2466.9|2476.11|2467.41|2475.51|2466.81|12
1628067860000|2021-08-04 09:04:20|2475.56|2466.86|2475.56|2466.86|2475.58|2466.88|2475.49|2466.79|8
1628067870000|2021-08-04 09:04:30|2475.68|2466.98|2477.26|2468.56|2477.26|2468.56|2475.68|2466.98|15
1628067880000|2021-08-04 09:04:40|2476.9|2468.2|2477.97|2469.27|2477.99|2469.29|2476.9|2468.2|18
1628067890000|2021-08-04 09:04:50|2478.09|2469.39|2478.48|2469.78|2478.62|2469.92|2477.97|2469.27|37
1628067900000|2021-08-04 09:05:00|2478.49|2469.79|2478.26|2469.56|2478.56|2469.86|2478.22|2469.52|35
1628067910000|2021-08-04 09:05:10|2478.25|2469.55|2479.66|2470.96|2479.66|2470.96|2478.15|2469.45|23
1628067920000|2021-08-04 09:05:20|2479.71|2471.01|2479.17|2470.47|2479.71|2471.01|2479.09|2470.39|13
1628067930000|2021-08-04 09:05:30|2479.14|2470.44|2477.19|2468.49|2479.14|2470.44|2477.19|2468.49|30
1628067940000|2021-08-04 09:05:40|2477.28|2468.58|2477.35|2468.65|2477.98|2469.28|2477.28|2468.58|22
1628067950000|2021-08-04 09:05:50|2477.3|2468.6|2476.75|2468.05|2477.3|2468.6|2476.28|2467.58|28
1628067960000|2021-08-04 09:06:00|2476.65|2467.95|2475.85|2467.15|2476.65|2467.95|2475.51|2466.81|20
1628067970000|2021-08-04 09:06:10|2475.91|2467.21|2478.3|2469.6|2478.36|2469.66|2475.91|2467.21|32
1628067980000|2021-08-04 09:06:20|2478.14|2469.44|2478.98|2470.28|2479.06|2470.36|2478.14|2469.44|33
1628067990000|2021-08-04 09:06:30|2479.07|2470.37|2478.96|2470.26|2479.07|2470.37|2478.7|2470|38
1628068000000|2021-08-04 09:06:40|2478.92|2470.22|2479.16|2470.46|2479.27|2470.57|2478.84|2470.14|34
1628068010000|2021-08-04 09:06:50|2479.2|2470.5|2479.21|2470.51|2479.31|2470.61|2479.1|2470.4|27
1628068020000|2021-08-04 09:07:00|2478.89|2470.19|2477.58|2468.88|2478.89|2470.19|2477.41|2468.71|37
1628068030000|2021-08-04 09:07:10|2477.53|2468.83|2477.6|2468.9|2478.13|2469.43|2477.29|2468.59|34
1628068040000|2021-08-04 09:07:20|2477.49|2468.79|2477|2468.3|2477.58|2468.88|2476.86|2468.16|36
1628068050000|2021-08-04 09:07:30|2477.41|2468.71|2477.79|2469.09|2477.92|2469.22|2477.26|2468.56|35
1628068060000|2021-08-04 09:07:40|2477.7|2469|2478.7|2470|2479.07|2470.37|2477.7|2469|34
1628068070000|2021-08-04 09:07:50|2478.68|2469.98|2478.96|2470.26|2479.02|2470.32|2478.63|2469.93|9
1628068080000|2021-08-04 09:08:00|2478.98|2470.28|2477.72|2469.02|2479.09|2470.39|2477.72|2469.02|22
1628068090000|2021-08-04 09:08:10|2477.7|2469|2478.61|2469.91|2478.61|2469.91|2477.69|2468.99|21
1628068100000|2021-08-04 09:08:20|2478.73|2470.03|2479.91|2471.21|2479.91|2471.21|2478.73|2470.03|22
1628068110000|2021-08-04 09:08:30|2479.88|2471.18|2479.89|2471.19|2479.89|2471.19|2479.85|2471.15|9
1628068120000|2021-08-04 09:08:40|2480.11|2471.41|2480.33|2471.63|2480.51|2471.81|2480.11|2471.41|7
1628068130000|2021-08-04 09:08:50|2480.4|2471.7|2480.62|2471.92|2480.76|2472.06|2480.35|2471.65|26
1628068140000|2021-08-04 09:09:00|2480.55|2471.85|2480.51|2471.81|2481.06|2472.36|2480.47|2471.77|32
1628068150000|2021-08-04 09:09:10|2480.55|2471.85|2479.51|2470.81|2480.59|2471.89|2479.5|2470.8|34
1628068160000|2021-08-04 09:09:20|2479.59|2470.89|2479.82|2471.12|2480|2471.3|2479.41|2470.71|26
1628068170000|2021-08-04 09:09:30|2479.56|2470.86|2479.81|2471.11|2479.82|2471.12|2479.46|2470.76|14
1628068180000|2021-08-04 09:09:40|2479.83|2471.13|2480.06|2471.36|2480.29|2471.59|2479.83|2471.13|10
1628068190000|2021-08-04 09:09:50|2480.14|2471.44|2480.44|2471.74|2480.58|2471.88|2480|2471.3|15
1628068200000|2021-08-04 09:10:00|2480.51|2471.81|2481.42|2472.72|2481.42|2472.72|2479.54|2470.84|26
1628068210000|2021-08-04 09:10:10|2481.43|2472.73|2481.69|2472.99|2481.75|2473.05|2481.33|2472.63|24
1628068220000|2021-08-04 09:10:20|2481.67|2472.97|2481.57|2472.87|2481.67|2472.97|2481.49|2472.79|11
1628068230000|2021-08-04 09:10:30|2481.62|2472.92|2483.01|2474.31|2483.04|2474.34|2481.62|2472.92|25
1628068240000|2021-08-04 09:10:40|2483.05|2474.35|2483.61|2474.91|2483.61|2474.91|2482.95|2474.25|33
1628068250000|2021-08-04 09:10:50|2483.63|2474.93|2484.25|2475.55|2484.32|2475.62|2483.39|2474.69|38
1628068260000|2021-08-04 09:11:00|2484.27|2475.57|2483.77|2475.07|2484.38|2475.68|2483.19|2474.49|38
1628068270000|2021-08-04 09:11:10|2483.9|2475.2|2485.06|2476.36|2485.06|2476.36|2483.87|2475.17|39
1628068280000|2021-08-04 09:11:20|2484.97|2476.27|2486.3|2477.6|2486.68|2477.98|2484.93|2476.23|37
1628068290000|2021-08-04 09:11:30|2486.36|2477.66|2486.03|2477.33|2486.51|2477.81|2484.57|2475.87|38
1628068300000|2021-08-04 09:11:40|2486.01|2477.31|2486.08|2477.38|2486.88|2478.18|2485.52|2476.82|36
1628068310000|2021-08-04 09:11:50|2485.79|2477.09|2486.24|2477.54|2486.52|2477.82|2485.79|2477.09|38
1628068320000|2021-08-04 09:12:00|2486.43|2477.73|2486.12|2477.42|2486.43|2477.73|2485.48|2476.78|32
1628068330000|2021-08-04 09:12:10|2486.11|2477.41|2484.93|2476.23|2486.18|2477.48|2484.87|2476.17|34
1628068340000|2021-08-04 09:12:20|2484.9|2476.2|2485.72|2477.02|2486.05|2477.35|2484.78|2476.08|35
1628068350000|2021-08-04 09:12:30|2485.77|2477.07|2486.03|2477.33|2486.1|2477.4|2485.52|2476.82|33
1628068360000|2021-08-04 09:12:40|2486.09|2477.39|2486.36|2477.66|2486.43|2477.73|2486.09|2477.39|31
1628068370000|2021-08-04 09:12:50|2486.35|2477.65|2486.28|2477.58|2486.38|2477.68|2486.19|2477.49|26
1628068380000|2021-08-04 09:13:00|2486.27|2477.57|2484.59|2475.89|2486.29|2477.59|2484.55|2475.85|35
1628068390000|2021-08-04 09:13:10|2484.55|2475.85|2487.07|2478.37|2487.1|2478.4|2484.55|2475.85|34
1628068400000|2021-08-04 09:13:20|2487.22|2478.52|2487.23|2478.53|2487.25|2478.55|2486.45|2477.75|34
1628068410000|2021-08-04 09:13:30|2487.24|2478.54|2487.61|2478.91|2487.61|2478.91|2487.07|2478.37|34
1628068420000|2021-08-04 09:13:40|2487.5|2478.8|2487.23|2478.53|2487.5|2478.8|2486.64|2477.94|36
1628068430000|2021-08-04 09:13:50|2487.24|2478.54|2487.21|2478.51|2487.43|2478.73|2487.09|2478.39|31
1628068440000|2021-08-04 09:14:00|2487.34|2478.64|2486.34|2477.64|2487.43|2478.73|2486.34|2477.64|35
1628068450000|2021-08-04 09:14:10|2486.39|2477.69|2487.44|2478.74|2487.44|2478.74|2486.26|2477.56|31
1628068460000|2021-08-04 09:14:20|2487.45|2478.75|2487.68|2478.98|2487.86|2479.16|2487.25|2478.55|30
1628068470000|2021-08-04 09:14:30|2487.66|2478.96|2487.17|2478.47|2487.81|2479.11|2487.17|2478.47|20
1628068480000|2021-08-04 09:14:40|2487.22|2478.52|2486.63|2477.93|2487.36|2478.66|2486.54|2477.84|24
1628068490000|2021-08-04 09:14:50|2486.66|2477.96|2487.11|2478.41|2487.31|2478.61|2486.5|2477.8|35
1628068500000|2021-08-04 09:15:00|2487.08|2478.38|2485.81|2477.11|2487.11|2478.41|2485.81|2477.11|21
1628068510000|2021-08-04 09:15:10|2485.82|2477.12|2487.44|2478.74|2487.44|2478.74|2485.69|2476.99|24
1628068520000|2021-08-04 09:15:20|2487.43|2478.73|2487.31|2478.61|2487.43|2478.73|2487.31|2478.61|6
1628068530000|2021-08-04 09:15:30|2487.3|2478.6|2487.42|2478.72|2487.6|2478.9|2487.28|2478.58|20
1628068540000|2021-08-04 09:15:40|2487.4|2478.7|2488.1|2479.4|2488.16|2479.46|2487.4|2478.7|31
1628068550000|2021-08-04 09:15:50|2488.16|2479.46|2489.97|2481.27|2489.97|2481.27|2488.02|2479.32|35
1628068560000|2021-08-04 09:16:00|2489.92|2481.22|2488.59|2479.89|2489.92|2481.22|2488.22|2479.52|35
1628068570000|2021-08-04 09:16:10|2488.52|2479.82|2489.15|2480.45|2489.15|2480.45|2488.01|2479.31|35
1628068580000|2021-08-04 09:16:20|2489.12|2480.42|2488.88|2480.18|2489.54|2480.84|2488.86|2480.16|34
1628068590000|2021-08-04 09:16:30|2488.66|2479.96|2487.83|2479.13|2488.66|2479.96|2487.78|2479.08|34
1628068600000|2021-08-04 09:16:40|2487.81|2479.11|2487.81|2479.11|2488.1|2479.4|2487.6|2478.9|22
1628068610000|2021-08-04 09:16:50|2487.43|2478.73|2487.67|2478.97|2487.68|2478.98|2487.33|2478.63|22
1628068620000|2021-08-04 09:17:00|2487.4|2478.7|2487.4|2478.7|2487.67|2478.97|2487.23|2478.53|18
1628068630000|2021-08-04 09:17:10|2487.67|2478.97|2487.4|2478.7|2487.67|2478.97|2487.26|2478.56|25
1628068640000|2021-08-04 09:17:20|2487.37|2478.67|2487.57|2478.87|2487.73|2479.03|2487.37|2478.67|15
1628068650000|2021-08-04 09:17:30|2487.61|2478.91|2487.75|2479.05|2487.92|2479.22|2487.4|2478.7|26
1628068660000|2021-08-04 09:17:40|2487.73|2479.03|2485.51|2476.81|2487.73|2479.03|2485.41|2476.71|37
1628068670000|2021-08-04 09:17:50|2485.43|2476.73|2484.12|2475.42|2485.69|2476.99|2484.02|2475.32|35
1628068680000|2021-08-04 09:18:00|2484.2|2475.5|2482.92|2474.22|2484.2|2475.5|2482.82|2474.12|38
1628068690000|2021-08-04 09:18:10|2482.91|2474.21|2482.41|2473.71|2483.29|2474.59|2481.84|2473.14|37
1628068700000|2021-08-04 09:18:20|2482.49|2473.79|2482.41|2473.71|2482.71|2474.01|2482.26|2473.56|27
1628068710000|2021-08-04 09:18:30|2482.54|2473.84|2482.25|2473.55|2482.59|2473.89|2482.21|2473.51|29
1628068720000|2021-08-04 09:18:40|2482.27|2473.57|2482.37|2473.67|2482.48|2473.78|2481.96|2473.26|33
1628068730000|2021-08-04 09:18:50|2482.53|2473.83|2483.2|2474.5|2483.23|2474.53|2482.53|2473.83|25
1628068740000|2021-08-04 09:19:00|2483.22|2474.52|2482.56|2473.86|2483.22|2474.52|2481.95|2473.25|25
1628068750000|2021-08-04 09:19:10|2482.61|2473.91|2482.19|2473.49|2482.61|2473.91|2482.13|2473.43|17
1628068760000|2021-08-04 09:19:20|2482.18|2473.48|2480.73|2472.03|2482.18|2473.48|2480.68|2471.98|26
1628068770000|2021-08-04 09:19:30|2480.72|2472.02|2481.37|2472.67|2481.53|2472.83|2480.61|2471.91|38
1628068780000|2021-08-04 09:19:40|2481.36|2472.66|2481.27|2472.57|2481.99|2473.29|2481.06|2472.36|27
1628068790000|2021-08-04 09:19:50|2481.52|2472.82|2481.4|2472.7|2481.74|2473.04|2481.4|2472.7|28
1628068800000|2021-08-04 09:20:00|2481.37|2472.67|2481.25|2472.55|2481.37|2472.67|2480.65|2471.95|20
1628068810000|2021-08-04 09:20:10|2481.2|2472.5|2480.5|2471.8|2481.66|2472.96|2480.5|2471.8|32
1628068820000|2021-08-04 09:20:20|2480.57|2471.87|2482.31|2473.61|2482.47|2473.77|2480.57|2471.87|26
1628068830000|2021-08-04 09:20:30|2482.25|2473.55|2484.24|2475.54|2484.24|2475.54|2482.03|2473.33|20
1628068840000|2021-08-04 09:20:40|2484.21|2475.51|2483.65|2474.95|2484.21|2475.51|2483.65|2474.95|17
1628068850000|2021-08-04 09:20:50|2483.86|2475.16|2484.2|2475.5|2484.2|2475.5|2483.86|2475.16|14
1628068860000|2021-08-04 09:21:00|2484.21|2475.51|2483.69|2474.99|2484.62|2475.92|2483.69|2474.99|14
1628068870000|2021-08-04 09:21:10|2483.58|2474.88|2483.75|2475.05|2483.75|2475.05|2483.26|2474.56|24
1628068880000|2021-08-04 09:21:20|2483.77|2475.07|2484.59|2475.89|2484.71|2476.01|2483.5|2474.8|40
1628068890000|2021-08-04 09:21:30|2484.55|2475.85|2484.8|2476.1|2485.08|2476.38|2484.54|2475.84|39
1628068900000|2021-08-04 09:21:40|2484.88|2476.18|2484.75|2476.05|2484.97|2476.27|2484.63|2475.93|33
1628068910000|2021-08-04 09:21:50|2484.79|2476.09|2485.56|2476.86|2485.64|2476.94|2484.69|2475.99|34
1628068920000|2021-08-04 09:22:00|2485.47|2476.77|2485.36|2476.66|2485.47|2476.77|2485.02|2476.32|31
1628068930000|2021-08-04 09:22:10|2485.51|2476.81|2486.05|2477.35|2486.16|2477.46|2485.37|2476.67|30
1628068940000|2021-08-04 09:22:20|2486.1|2477.4|2486.2|2477.5|2486.36|2477.66|2486.09|2477.39|28
1628068950000|2021-08-04 09:22:30|2486.26|2477.56|2485.41|2476.71|2486.3|2477.6|2484.79|2476.09|37
1628068960000|2021-08-04 09:22:40|2485.24|2476.54|2485.38|2476.68|2485.45|2476.75|2485.1|2476.4|32
1628068970000|2021-08-04 09:22:50|2485.4|2476.7|2485.33|2476.63|2485.47|2476.77|2485.22|2476.52|16
1628068980000|2021-08-04 09:23:00|2485.31|2476.61|2485.04|2476.34|2485.31|2476.61|2484.17|2475.47|26
1628068990000|2021-08-04 09:23:10|2485.12|2476.42|2486.65|2477.95|2486.65|2477.95|2485.12|2476.42|17
1628069000000|2021-08-04 09:23:20|2486.99|2478.29|2487.25|2478.55|2487.25|2478.55|2486.94|2478.24|10
1628069010000|2021-08-04 09:23:30|2487.24|2478.54|2487.27|2478.57|2487.46|2478.76|2487.23|2478.53|18
1628069020000|2021-08-04 09:23:40|2487.29|2478.59|2487.67|2478.97|2487.68|2478.98|2487.29|2478.59|19
1628069030000|2021-08-04 09:23:50|2487.68|2478.98|2487.58|2478.88|2488.26|2479.56|2487.41|2478.71|33
1628069040000|2021-08-04 09:24:00|2487.6|2478.9|2488.19|2479.49|2488.19|2479.49|2487.33|2478.63|36
1628069050000|2021-08-04 09:24:10|2488.17|2479.47|2488.99|2480.29|2489.04|2480.34|2488.11|2479.41|35
1628069060000|2021-08-04 09:24:20|2488.89|2480.19|2489.5|2480.8|2489.54|2480.84|2488.32|2479.62|33
1628069070000|2021-08-04 09:24:30|2489.58|2480.88|2489.68|2480.98|2489.75|2481.05|2488.83|2480.13|31
1628069080000|2021-08-04 09:24:40|2489.57|2480.87|2489.73|2481.03|2490|2481.3|2489.56|2480.86|34
1628069090000|2021-08-04 09:24:50|2489.5|2480.8|2488.47|2479.77|2489.57|2480.87|2488.13|2479.43|34
1628069100000|2021-08-04 09:25:00|2488.43|2479.73|2487.86|2479.16|2488.43|2479.73|2487.28|2478.58|21
1628069110000|2021-08-04 09:25:10|2487.88|2479.18|2488.47|2479.77|2488.52|2479.82|2487.88|2479.18|17
1628069120000|2021-08-04 09:25:20|2488.46|2479.76|2489.55|2480.85|2489.55|2480.85|2488.46|2479.76|31
1628069130000|2021-08-04 09:25:30|2489.6|2480.9|2490.02|2481.32|2490.12|2481.42|2489.6|2480.9|20
1628069140000|2021-08-04 09:25:40|2489.93|2481.23|2488.44|2479.74|2489.93|2481.23|2488.22|2479.52|20
1628069150000|2021-08-04 09:25:50|2488.43|2479.73|2489.53|2480.83|2489.53|2480.83|2488.43|2479.73|32
1628069160000|2021-08-04 09:26:00|2489.52|2480.82|2490|2481.3|2490|2481.3|2489.32|2480.62|23
1628069170000|2021-08-04 09:26:10|2489.95|2481.25|2489.61|2480.91|2489.95|2481.25|2489.44|2480.74|23
1628069180000|2021-08-04 09:26:20|2489.56|2480.86|2489.13|2480.43|2489.73|2481.03|2489.13|2480.43|27
1628069190000|2021-08-04 09:26:30|2488.62|2479.92|2488.55|2479.85|2488.87|2480.17|2488.42|2479.72|27
1628069200000|2021-08-04 09:26:40|2488.73|2480.03|2488.4|2479.7|2488.73|2480.03|2488.4|2479.7|6
1628069210000|2021-08-04 09:26:50|2488.29|2479.59|2488.29|2479.59|2488.29|2479.59|2488.29|2479.59|1
1628069220000|2021-08-04 09:27:00|2488.07|2479.37|2487.04|2478.34|2488.07|2479.37|2487.04|2478.34|5
1628069240000|2021-08-04 09:27:20|2487.02|2478.32|2487.97|2479.27|2488.07|2479.37|2487.02|2478.32|12
1628069250000|2021-08-04 09:27:30|2488.02|2479.32|2488.36|2479.66|2488.36|2479.66|2487.96|2479.26|11
1628069260000|2021-08-04 09:27:40|2488.75|2480.05|2488.93|2480.23|2489.03|2480.33|2488.64|2479.94|17
1628069270000|2021-08-04 09:27:50|2488.85|2480.15|2488.83|2480.13|2488.93|2480.23|2488.75|2480.05|9
1628069280000|2021-08-04 09:28:00|2488.75|2480.05|2487.45|2478.75|2488.75|2480.05|2486.94|2478.24|28
1628069290000|2021-08-04 09:28:10|2487.4|2478.7|2487.45|2478.75|2487.73|2479.03|2487.25|2478.55|19
1628069300000|2021-08-04 09:28:20|2487.55|2478.85|2487.55|2478.85|2487.83|2479.13|2487.28|2478.58|25
1628069310000|2021-08-04 09:28:30|2487.5|2478.8|2487.53|2478.83|2487.6|2478.9|2487.32|2478.62|15
1628069320000|2021-08-04 09:28:40|2487.5|2478.8|2487.78|2479.08|2488.08|2479.38|2487.5|2478.8|32
1628069330000|2021-08-04 09:28:50|2487.83|2479.13|2486.71|2478.01|2488.15|2479.45|2486.71|2478.01|30
1628069340000|2021-08-04 09:29:00|2486.76|2478.06|2486.95|2478.25|2487.55|2478.85|2486.54|2477.84|28
1628069350000|2021-08-04 09:29:10|2486.93|2478.23|2487.9|2479.2|2488.15|2479.45|2485.82|2477.12|35
1628069360000|2021-08-04 09:29:20|2488.1|2479.4|2487.42|2478.72|2488.1|2479.4|2487.23|2478.53|27
1628069370000|2021-08-04 09:29:30|2487.65|2478.95|2487.09|2478.39|2487.68|2478.98|2487.09|2478.39|25
1628069380000|2021-08-04 09:29:40|2486.94|2478.24|2486.78|2478.08|2486.94|2478.24|2486.68|2477.98|19
1628069390000|2021-08-04 09:29:50|2486.75|2478.05|2487|2478.3|2487|2478.3|2486.68|2477.98|16
1628069400000|2021-08-04 09:30:00|2486.8|2478.1|2486.1|2477.4|2486.8|2478.1|2486.1|2477.4|26
1628069410000|2021-08-04 09:30:10|2486.09|2477.39|2486.13|2477.43|2486.13|2477.43|2485.75|2477.05|4
1628069420000|2021-08-04 09:30:20|2486.07|2477.37|2485.8|2477.1|2486.13|2477.43|2484.83|2476.13|22
1628069430000|2021-08-04 09:30:30|2485.7|2477|2485.55|2476.85|2485.8|2477.1|2485.51|2476.81|11
1628069440000|2021-08-04 09:30:40|2485.97|2477.27|2486.79|2478.09|2487.18|2478.48|2485.97|2477.27|20
1628069450000|2021-08-04 09:30:50|2486.88|2478.18|2486.94|2478.24|2487.18|2478.48|2486.58|2477.88|18
1628069460000|2021-08-04 09:31:00|2486.84|2478.14|2486.58|2477.88|2486.84|2478.14|2486.58|2477.88|4
1628069470000|2021-08-04 09:31:10|2486.55|2477.85|2487.21|2478.51|2487.21|2478.51|2486.55|2477.85|2
1628069480000|2021-08-04 09:31:20|2487.28|2478.58|2488.18|2479.48|2488.18|2479.48|2487.28|2478.58|5
1628069490000|2021-08-04 09:31:30|2488.64|2479.94|2487.72|2479.02|2488.64|2479.94|2487.72|2479.02|5
1628069500000|2021-08-04 09:31:40|2487.07|2478.37|2484.36|2475.66|2487.07|2478.37|2484.2|2475.5|17
1628069510000|2021-08-04 09:31:50|2484.14|2475.44|2484.21|2475.51|2484.36|2475.66|2484.03|2475.33|15
1628069520000|2021-08-04 09:32:00|2484.23|2475.53|2484.36|2475.66|2484.36|2475.66|2483.7|2475|19
1628069530000|2021-08-04 09:32:10|2484.16|2475.46|2484.36|2475.66|2484.36|2475.66|2484.16|2475.46|6
1628069540000|2021-08-04 09:32:20|2482.85|2474.15|2482.85|2474.15|2482.85|2474.15|2482.85|2474.15|1
1628069550000|2021-08-04 09:32:30|2482.61|2473.91|2481.7|2473|2482.61|2473.91|2481.7|2473|11
1628069560000|2021-08-04 09:32:40|2481.94|2473.24|2482.01|2473.31|2482.25|2473.55|2481.87|2473.17|10
1628069570000|2021-08-04 09:32:50|2481.89|2473.19|2480.51|2471.81|2481.89|2473.19|2480.51|2471.81|13
1628069580000|2021-08-04 09:33:00|2480.52|2471.82|2480.65|2471.95|2480.71|2472.01|2480.51|2471.81|15
1628069590000|2021-08-04 09:33:10|2480.7|2472|2481.48|2472.78|2481.48|2472.78|2480.37|2471.67|29
1628069600000|2021-08-04 09:33:20|2481.49|2472.79|2480.73|2472.03|2481.55|2472.85|2480.63|2471.93|28
1628069610000|2021-08-04 09:33:30|2481|2472.3|2480.88|2472.18|2481|2472.3|2480.68|2471.98|22
1628069630000|2021-08-04 09:33:50|2480.98|2472.28|2480.98|2472.28|2480.98|2472.28|2480.98|2472.28|1
1628069640000|2021-08-04 09:34:00|2480.75|2472.05|2481.67|2472.97|2481.88|2473.18|2480.75|2472.05|7
1628069650000|2021-08-04 09:34:10|2481.83|2473.13|2481.83|2473.13|2481.83|2473.13|2481.83|2473.13|1
1628069660000|2021-08-04 09:34:20|2482.35|2473.65|2482|2473.3|2482.67|2473.97|2481.94|2473.24|10
1628069670000|2021-08-04 09:34:30|2481.99|2473.29|2482.5|2473.8|2482.53|2473.83|2481.88|2473.18|19
1628069680000|2021-08-04 09:34:40|2482.56|2473.86|2482.56|2473.86|2482.66|2473.96|2482.5|2473.8|12
1628069690000|2021-08-04 09:34:50|2482.46|2473.76|2482.85|2474.15|2482.85|2474.15|2482.46|2473.76|17
1628069700000|2021-08-04 09:35:00|2482.73|2474.03|2481.03|2472.33|2483.08|2474.38|2480.8|2472.1|39
1628069710000|2021-08-04 09:35:10|2480.98|2472.28|2482.54|2473.84|2482.73|2474.03|2480.82|2472.12|32
1628069720000|2021-08-04 09:35:20|2482.61|2473.91|2482.53|2473.83|2482.7|2474|2482.43|2473.73|23
1628069730000|2021-08-04 09:35:30|2482.48|2473.78|2481.62|2472.92|2482.53|2473.83|2481.37|2472.67|29
1628069740000|2021-08-04 09:35:40|2482.1|2473.4|2481.45|2472.75|2482.1|2473.4|2481.45|2472.75|27
1628069750000|2021-08-04 09:35:50|2481.55|2472.85|2481.43|2472.73|2481.55|2472.85|2481.37|2472.67|16
1628069760000|2021-08-04 09:36:00|2481.5|2472.8|2481.23|2472.53|2481.63|2472.93|2481.13|2472.43|23
1628069770000|2021-08-04 09:36:10|2481.18|2472.48|2481.18|2472.48|2481.45|2472.75|2481.1|2472.4|13
1628069780000|2021-08-04 09:36:20|2481.2|2472.5|2482.9|2474.2|2483.15|2474.45|2481.2|2472.5|32
1628069790000|2021-08-04 09:36:30|2482.86|2474.16|2482.59|2473.89|2482.87|2474.17|2482.54|2473.84|29
1628069800000|2021-08-04 09:36:40|2482.57|2473.87|2482.79|2474.09|2482.79|2474.09|2482.37|2473.67|24
1628069810000|2021-08-04 09:36:50|2482.75|2474.05|2481.64|2472.94|2482.79|2474.09|2481.57|2472.87|29
1628069820000|2021-08-04 09:37:00|2481.5|2472.8|2481.39|2472.69|2481.73|2473.03|2481.39|2472.69|27
1628069830000|2021-08-04 09:37:10|2481.08|2472.38|2480.89|2472.19|2481.23|2472.53|2480.74|2472.04|25
1628069840000|2021-08-04 09:37:20|2480.79|2472.09|2480.87|2472.17|2481.09|2472.39|2480.79|2472.09|14
1628069850000|2021-08-04 09:37:30|2480.99|2472.29|2481.24|2472.54|2481.75|2473.05|2480.99|2472.29|36
1628069860000|2021-08-04 09:37:40|2481.23|2472.53|2481.25|2472.55|2481.35|2472.65|2481.15|2472.45|27
1628069870000|2021-08-04 09:37:50|2481.22|2472.52|2481.41|2472.71|2481.46|2472.76|2481.16|2472.46|17
1628069880000|2021-08-04 09:38:00|2481.43|2472.73|2480.85|2472.15|2481.43|2472.73|2480.83|2472.13|32
1628069890000|2021-08-04 09:38:10|2480.88|2472.18|2482.44|2473.74|2482.63|2473.93|2480.88|2472.18|33
1628069900000|2021-08-04 09:38:20|2482.22|2473.52|2482.41|2473.71|2482.45|2473.75|2482.22|2473.52|13
1628069910000|2021-08-04 09:38:30|2482.47|2473.77|2483.14|2474.44|2483.29|2474.59|2482.47|2473.77|28
1628069920000|2021-08-04 09:38:40|2483.15|2474.45|2482.34|2473.64|2483.31|2474.61|2482.34|2473.64|35
1628069930000|2021-08-04 09:38:50|2482.38|2473.68|2481.81|2473.11|2482.38|2473.68|2481.46|2472.76|31
1628069940000|2021-08-04 09:39:00|2482.05|2473.35|2481.05|2472.35|2482.05|2473.35|2480.96|2472.26|32
1628069950000|2021-08-04 09:39:10|2481|2472.3|2482.67|2473.97|2483.15|2474.45|2481|2472.3|27
1628069960000|2021-08-04 09:39:20|2482.64|2473.94|2483.63|2474.93|2484.49|2475.79|2482.59|2473.89|28
1628069970000|2021-08-04 09:39:30|2483.9|2475.2|2486.31|2477.61|2486.31|2477.61|2483.76|2475.06|37
1628069980000|2021-08-04 09:39:40|2486.34|2477.64|2486.52|2477.82|2487.17|2478.47|2486.25|2477.55|31
1628069990000|2021-08-04 09:39:50|2486.51|2477.81|2486.81|2478.11|2486.87|2478.17|2486.51|2477.81|34
1628070000000|2021-08-04 09:40:00|2486.89|2478.19|2486.46|2477.76|2487.76|2479.06|2486.45|2477.75|33
1628070010000|2021-08-04 09:40:10|2486.47|2477.77|2486.98|2478.28|2487.04|2478.34|2486.3|2477.6|37
1628070020000|2021-08-04 09:40:20|2486.95|2478.25|2487.09|2478.39|2487.68|2478.98|2486.95|2478.25|29
1628070030000|2021-08-04 09:40:30|2487.08|2478.38|2486.95|2478.25|2487.91|2479.21|2486.95|2478.25|28
1628070040000|2021-08-04 09:40:40|2486.87|2478.17|2486.47|2477.77|2486.87|2478.17|2486.47|2477.77|31
1628070050000|2021-08-04 09:40:50|2486.45|2477.75|2484.5|2475.8|2486.45|2477.75|2484.5|2475.8|27
1628070060000|2021-08-04 09:41:00|2484.63|2475.93|2484.89|2476.19|2485.08|2476.38|2484.58|2475.88|26
1628070070000|2021-08-04 09:41:10|2485.13|2476.43|2484.01|2475.31|2485.13|2476.43|2484.01|2475.31|17
1628070080000|2021-08-04 09:41:20|2483.97|2475.27|2482.81|2474.11|2484.02|2475.32|2482.6|2473.9|25
1628070090000|2021-08-04 09:41:30|2483.82|2475.12|2482.75|2474.05|2483.82|2475.12|2481.97|2473.27|32
1628070100000|2021-08-04 09:41:40|2482.7|2474|2484.62|2475.92|2484.94|2476.24|2482.7|2474|36
1628070110000|2021-08-04 09:41:50|2484.6|2475.9|2484.84|2476.14|2485.19|2476.49|2484.42|2475.72|35
1628070120000|2021-08-04 09:42:00|2484.98|2476.28|2484.81|2476.11|2485.28|2476.58|2484.7|2476|33
1628070130000|2021-08-04 09:42:10|2484.79|2476.09|2486.39|2477.69|2486.69|2477.99|2484.79|2476.09|33
1628070140000|2021-08-04 09:42:20|2486.32|2477.62|2486.38|2477.68|2487.73|2479.03|2486.21|2477.51|37
1628070150000|2021-08-04 09:42:30|2486.82|2478.12|2486.68|2477.98|2486.89|2478.19|2486.44|2477.74|29
1628070160000|2021-08-04 09:42:40|2486.66|2477.96|2486.47|2477.77|2486.66|2477.96|2486.27|2477.57|26
1628070170000|2021-08-04 09:42:50|2486.51|2477.81|2486.62|2477.92|2486.65|2477.95|2486.51|2477.81|30
1628070180000|2021-08-04 09:43:00|2486.57|2477.87|2488.75|2480.05|2489.21|2480.51|2486.49|2477.79|27
1628070190000|2021-08-04 09:43:10|2488.63|2479.93|2487.61|2478.91|2488.9|2480.2|2487.6|2478.9|32
1628070200000|2021-08-04 09:43:20|2487.62|2478.92|2488.49|2479.79|2488.65|2479.95|2487.62|2478.92|33
1628070210000|2021-08-04 09:43:30|2488.51|2479.81|2488.44|2479.74|2488.59|2479.89|2488.38|2479.68|29
1628070220000|2021-08-04 09:43:40|2488.42|2479.72|2488.63|2479.93|2489.45|2480.75|2488.42|2479.72|35
1628070230000|2021-08-04 09:43:50|2488.52|2479.82|2489.44|2480.74|2489.44|2480.74|2487.72|2479.02|33
1628070240000|2021-08-04 09:44:00|2489.31|2480.61|2487.98|2479.28|2489.33|2480.63|2487.64|2478.94|35
1628070250000|2021-08-04 09:44:10|2488.17|2479.47|2487.75|2479.05|2489.16|2480.46|2487.54|2478.84|37
1628070260000|2021-08-04 09:44:20|2487.76|2479.06|2488.84|2480.14|2488.84|2480.14|2487.76|2479.06|37
1628070270000|2021-08-04 09:44:30|2488.85|2480.15|2488.78|2480.08|2489.05|2480.35|2487.98|2479.28|38
1628070280000|2021-08-04 09:44:40|2488.79|2480.09|2488.17|2479.47|2488.94|2480.24|2488.04|2479.34|37
1628070290000|2021-08-04 09:44:50|2488.19|2479.49|2488.13|2479.43|2488.46|2479.76|2487.92|2479.22|34
1628070300000|2021-08-04 09:45:00|2488.18|2479.48|2488.85|2480.15|2489.15|2480.45|2488.15|2479.45|35
1628070310000|2021-08-04 09:45:10|2489.01|2480.31|2489.88|2481.18|2490.11|2481.41|2488.83|2480.13|30
1628070320000|2021-08-04 09:45:20|2490.03|2481.33|2490.1|2481.4|2490.23|2481.53|2489.22|2480.52|37
1628070330000|2021-08-04 09:45:30|2489.9|2481.2|2489.3|2480.6|2490.17|2481.47|2489.3|2480.6|36
1628070340000|2021-08-04 09:45:40|2489.43|2480.73|2488.91|2480.21|2489.43|2480.73|2488.53|2479.83|36
1628070350000|2021-08-04 09:45:50|2488.94|2480.24|2488.75|2480.05|2489|2480.3|2488.72|2480.02|35
1628070360000|2021-08-04 09:46:00|2488.9|2480.2|2488.14|2479.44|2488.9|2480.2|2487.01|2478.31|38
1628070370000|2021-08-04 09:46:10|2488|2479.3|2486.74|2478.04|2488.06|2479.36|2486.68|2477.98|37
1628070380000|2021-08-04 09:46:20|2486.69|2477.99|2486.72|2478.02|2486.94|2478.24|2486.66|2477.96|37
1628070390000|2021-08-04 09:46:30|2486.77|2478.07|2486.38|2477.68|2486.83|2478.13|2486.37|2477.67|34
1628070400000|2021-08-04 09:46:40|2486.28|2477.58|2485.48|2476.78|2486.6|2477.9|2485.23|2476.53|39
1628070410000|2021-08-04 09:46:50|2485.39|2476.69|2485.99|2477.29|2486.22|2477.52|2485.39|2476.69|37
1628070420000|2021-08-04 09:47:00|2485.85|2477.15|2485.82|2477.12|2486.25|2477.55|2485.73|2477.03|35
1628070430000|2021-08-04 09:47:10|2485.74|2477.04|2485|2476.3|2487.21|2478.51|2484.93|2476.23|36
1628070440000|2021-08-04 09:47:20|2485.07|2476.37|2484.53|2475.83|2485.28|2476.58|2484.53|2475.83|34
1628070450000|2021-08-04 09:47:30|2484.49|2475.79|2484.09|2475.39|2484.5|2475.8|2484.08|2475.38|30
1628070460000|2021-08-04 09:47:40|2484.14|2475.44|2484.21|2475.51|2484.52|2475.82|2483.94|2475.24|32
1628070470000|2021-08-04 09:47:50|2484.26|2475.56|2485.15|2476.45|2485.41|2476.71|2484.26|2475.56|38
1628070480000|2021-08-04 09:48:00|2485.18|2476.48|2485.76|2477.06|2486.01|2477.31|2485.02|2476.32|31
1628070490000|2021-08-04 09:48:10|2485.79|2477.09|2486.23|2477.53|2486.33|2477.63|2485.72|2477.02|30
1628070500000|2021-08-04 09:48:20|2486.22|2477.52|2486.35|2477.65|2486.77|2478.07|2486.07|2477.37|33
1628070510000|2021-08-04 09:48:30|2486.36|2477.66|2485.4|2476.7|2486.37|2477.67|2485.3|2476.6|34
1628070520000|2021-08-04 09:48:40|2485.34|2476.64|2484.46|2475.76|2485.39|2476.69|2484.18|2475.48|23
1628070530000|2021-08-04 09:48:50|2484.51|2475.81|2484.67|2475.97|2484.87|2476.17|2484.46|2475.76|21
1628070540000|2021-08-04 09:49:00|2484.65|2475.95|2484.52|2475.82|2484.65|2475.95|2484.47|2475.77|22
1628070550000|2021-08-04 09:49:10|2484.54|2475.84|2486.29|2477.59|2486.32|2477.62|2484.54|2475.84|32
1628070560000|2021-08-04 09:49:20|2486.32|2477.62|2486.28|2477.58|2486.34|2477.64|2486.21|2477.51|27
1628070570000|2021-08-04 09:49:30|2486.23|2477.53|2486.34|2477.64|2486.47|2477.77|2486.17|2477.47|30
1628070580000|2021-08-04 09:49:40|2486.31|2477.61|2486.46|2477.76|2486.55|2477.85|2486.28|2477.58|19
1628070590000|2021-08-04 09:49:50|2486.43|2477.73|2486.53|2477.83|2486.59|2477.89|2486.31|2477.61|21
1628070600000|2021-08-04 09:50:00|2486.51|2477.81|2486.48|2477.78|2486.51|2477.81|2486.46|2477.76|4
1628070610000|2021-08-04 09:50:10|2486.49|2477.79|2485.4|2476.7|2486.49|2477.79|2485.18|2476.48|18
1628070620000|2021-08-04 09:50:20|2485.37|2476.67|2485.56|2476.86|2485.58|2476.88|2485.37|2476.67|27
1628070630000|2021-08-04 09:50:30|2485.53|2476.83|2485.63|2476.93|2485.63|2476.93|2485.46|2476.76|23
1628070640000|2021-08-04 09:50:40|2485.51|2476.81|2485.54|2476.84|2485.67|2476.97|2485.49|2476.79|33
1628070650000|2021-08-04 09:50:50|2485.57|2476.87|2485.5|2476.8|2485.64|2476.94|2485.48|2476.78|31
1628070660000|2021-08-04 09:51:00|2485.51|2476.81|2486.47|2477.77|2486.74|2478.04|2485.51|2476.81|32
1628070670000|2021-08-04 09:51:10|2486.5|2477.8|2485.37|2476.67|2486.53|2477.83|2485.31|2476.61|21
1628070680000|2021-08-04 09:51:20|2485.31|2476.61|2485.5|2476.8|2485.59|2476.89|2485.31|2476.61|21
1628070690000|2021-08-04 09:51:30|2485.58|2476.88|2486.94|2478.24|2486.94|2478.24|2485.35|2476.65|31
1628070700000|2021-08-04 09:51:40|2486.68|2477.98|2486.68|2477.98|2486.75|2478.05|2486.54|2477.84|27
1628070710000|2021-08-04 09:51:50|2486.64|2477.94|2486.95|2478.25|2487.12|2478.42|2486.53|2477.83|29
1628070720000|2021-08-04 09:52:00|2486.74|2478.04|2485.82|2477.12|2486.74|2478.04|2485.77|2477.07|36
1628070730000|2021-08-04 09:52:10|2485.9|2477.2|2485.94|2477.24|2486.03|2477.33|2485.83|2477.13|34
1628070740000|2021-08-04 09:52:20|2486.09|2477.39|2485.92|2477.22|2486.09|2477.39|2485.89|2477.19|32
1628070750000|2021-08-04 09:52:30|2485.91|2477.21|2485.94|2477.24|2486.24|2477.54|2485.9|2477.2|31
1628070760000|2021-08-04 09:52:40|2485.98|2477.28|2485.27|2476.57|2486.22|2477.52|2485.08|2476.38|35
1628070770000|2021-08-04 09:52:50|2485.39|2476.69|2485.32|2476.62|2485.43|2476.73|2485.22|2476.52|32
1628070780000|2021-08-04 09:53:00|2485.44|2476.74|2486.15|2477.45|2486.24|2477.54|2485.19|2476.49|32
1628070790000|2021-08-04 09:53:10|2486.16|2477.46|2485.46|2476.76|2486.16|2477.46|2485.45|2476.75|30
1628070800000|2021-08-04 09:53:20|2485.55|2476.85|2484.87|2476.17|2485.55|2476.85|2484.74|2476.04|33
1628070810000|2021-08-04 09:53:30|2484.86|2476.16|2485.48|2476.78|2485.89|2477.19|2484.82|2476.12|29
1628070820000|2021-08-04 09:53:40|2485.51|2476.81|2486.13|2477.43|2486.13|2477.43|2485.51|2476.81|25
1628070830000|2021-08-04 09:53:50|2486.32|2477.62|2486.59|2477.89|2486.59|2477.89|2486.32|2477.62|4
1628070840000|2021-08-04 09:54:00|2486.58|2477.88|2486.23|2477.53|2486.58|2477.88|2486.23|2477.53|13
1628070850000|2021-08-04 09:54:10|2486.22|2477.52|2485.68|2476.98|2486.22|2477.52|2485.67|2476.97|25
1628070860000|2021-08-04 09:54:20|2485.67|2476.97|2486.16|2477.46|2486.29|2477.59|2485.67|2476.97|11
1628070870000|2021-08-04 09:54:30|2486.31|2477.61|2486.12|2477.42|2486.34|2477.64|2486.04|2477.34|30
1628070880000|2021-08-04 09:54:40|2486.17|2477.47|2486.16|2477.46|2486.5|2477.8|2485.94|2477.24|32
1628070890000|2021-08-04 09:54:50|2486.2|2477.5|2486.28|2477.58|2486.38|2477.68|2486.03|2477.33|34
1628070900000|2021-08-04 09:55:00|2486.3|2477.6|2485.68|2476.98|2486.34|2477.64|2485.67|2476.97|33
1628070910000|2021-08-04 09:55:10|2485.62|2476.92|2485.71|2477.01|2485.87|2477.17|2485.37|2476.67|29
1628070920000|2021-08-04 09:55:20|2485.85|2477.15|2485.66|2476.96|2485.88|2477.18|2485.65|2476.95|28
1628070930000|2021-08-04 09:55:30|2485.67|2476.97|2485.37|2476.67|2485.68|2476.98|2485.19|2476.49|29
1628070940000|2021-08-04 09:55:40|2485.39|2476.69|2485.5|2476.8|2485.64|2476.94|2485.39|2476.69|31
1628070950000|2021-08-04 09:55:50|2485.57|2476.87|2485.31|2476.61|2485.57|2476.87|2485.27|2476.57|22
1628070960000|2021-08-04 09:56:00|2485.29|2476.59|2485.72|2477.02|2486.57|2477.87|2485.23|2476.53|27
1628070970000|2021-08-04 09:56:10|2485.73|2477.03|2485.91|2477.21|2486.13|2477.43|2485.42|2476.72|35
1628070980000|2021-08-04 09:56:20|2485.93|2477.23|2485.98|2477.28|2486.24|2477.54|2485.82|2477.12|34
1628070990000|2021-08-04 09:56:30|2485.96|2477.26|2485.77|2477.07|2485.97|2477.27|2485.59|2476.89|33
1628071000000|2021-08-04 09:56:40|2485.65|2476.95|2485.57|2476.87|2485.78|2477.08|2485.56|2476.86|29
1628071010000|2021-08-04 09:56:50|2485.75|2477.05|2485.75|2477.05|2485.82|2477.12|2485.7|2477|10
1628071020000|2021-08-04 09:57:00|2485.74|2477.04|2484.48|2475.78|2485.75|2477.05|2484.48|2475.78|20
1628071030000|2021-08-04 09:57:10|2484.42|2475.72|2483.89|2475.19|2484.42|2475.72|2483.79|2475.09|28
1628071040000|2021-08-04 09:57:20|2483.94|2475.24|2483.39|2474.69|2483.99|2475.29|2483.19|2474.49|18
1628071050000|2021-08-04 09:57:30|2483.79|2475.09|2483.69|2474.99|2483.8|2475.1|2483.49|2474.79|14
1628071060000|2021-08-04 09:57:40|2483.58|2474.88|2483.69|2474.99|2484.07|2475.37|2483.3|2474.6|28
1628071070000|2021-08-04 09:57:50|2483.68|2474.98|2483.88|2475.18|2484.02|2475.32|2483.52|2474.82|29
1628071080000|2021-08-04 09:58:00|2483.79|2475.09|2484.7|2476|2484.7|2476|2483.54|2474.84|31
1628071090000|2021-08-04 09:58:10|2485.01|2476.31|2484.67|2475.97|2485.59|2476.89|2484.44|2475.74|35
1628071100000|2021-08-04 09:58:20|2484.7|2476|2485.2|2476.5|2485.34|2476.64|2484.59|2475.89|37
1628071110000|2021-08-04 09:58:30|2485.21|2476.51|2485.19|2476.49|2485.56|2476.86|2485.04|2476.34|37
1628071120000|2021-08-04 09:58:40|2485.06|2476.36|2485.68|2476.98|2485.71|2477.01|2484.95|2476.25|30
1628071130000|2021-08-04 09:58:50|2485.81|2477.11|2485.56|2476.86|2485.81|2477.11|2485.51|2476.81|18
1628071140000|2021-08-04 09:59:00|2485.68|2476.98|2484.56|2475.86|2485.68|2476.98|2484.56|2475.86|23
1628071150000|2021-08-04 09:59:10|2484.49|2475.79|2483.61|2474.91|2484.5|2475.8|2483.54|2474.84|20
1628071160000|2021-08-04 09:59:20|2483.55|2474.85|2484.54|2475.84|2484.99|2476.29|2483.55|2474.85|31
1628071170000|2021-08-04 09:59:30|2484.53|2475.83|2484.97|2476.27|2485.07|2476.37|2484.47|2475.77|28
1628071180000|2021-08-04 09:59:40|2484.87|2476.17|2485.71|2477.01|2485.75|2477.05|2484.78|2476.08|13
1628071190000|2021-08-04 09:59:50|2485.86|2477.16|2484.07|2475.37|2485.86|2477.16|2483.58|2474.88|28
1628071200000|2021-08-04 10:00:00|2484.11|2475.41|2483.46|2474.76|2484.15|2475.45|2483.3|2474.6|34
1628071210000|2021-08-04 10:00:10|2483.55|2474.85|2483.73|2475.03|2483.73|2475.03|2483.32|2474.62|35
1628071220000|2021-08-04 10:00:20|2483.72|2475.02|2485.25|2476.55|2485.53|2476.83|2483.72|2475.02|40
1628071230000|2021-08-04 10:00:30|2485.24|2476.54|2485.42|2476.72|2485.52|2476.82|2484.89|2476.19|38
1628071240000|2021-08-04 10:00:40|2485.38|2476.68|2485.5|2476.8|2485.51|2476.81|2485.36|2476.66|31
1628071250000|2021-08-04 10:00:50|2485.51|2476.81|2485.16|2476.46|2485.55|2476.85|2484.6|2475.9|30
1628071260000|2021-08-04 10:01:00|2485.32|2476.62|2484.95|2476.25|2485.32|2476.62|2484.83|2476.13|26
1628071270000|2021-08-04 10:01:10|2484.94|2476.24|2484.94|2476.24|2484.99|2476.29|2484.75|2476.05|24
1628071280000|2021-08-04 10:01:20|2485|2476.3|2485.26|2476.56|2485.49|2476.79|2484.97|2476.27|27
1628071290000|2021-08-04 10:01:30|2485.27|2476.57|2485.49|2476.79|2485.49|2476.79|2485.2|2476.5|21
1628071300000|2021-08-04 10:01:40|2485.56|2476.86|2485.6|2476.9|2486.07|2477.37|2485.41|2476.71|29
1628071310000|2021-08-04 10:01:50|2486.02|2477.32|2485.96|2477.26|2486.1|2477.4|2485.54|2476.84|23
1628071320000|2021-08-04 10:02:00|2486.1|2477.4|2485.26|2476.56|2486.1|2477.4|2485.26|2476.56|19
1628071330000|2021-08-04 10:02:10|2485.27|2476.57|2486.06|2477.36|2486.08|2477.38|2484.87|2476.17|29
1628071340000|2021-08-04 10:02:20|2485.54|2476.84|2486.03|2477.33|2486.05|2477.35|2485.46|2476.76|23
1628071350000|2021-08-04 10:02:30|2485.83|2477.13|2485.89|2477.19|2486.12|2477.42|2485.72|2477.02|15
1628071360000|2021-08-04 10:02:40|2486.02|2477.32|2485.9|2477.2|2486.02|2477.32|2485.9|2477.2|4
1628071370000|2021-08-04 10:02:50|2485.93|2477.23|2485.5|2476.8|2486.01|2477.31|2485.45|2476.75|14
1628071380000|2021-08-04 10:03:00|2485.89|2477.19|2485.5|2476.8|2486|2477.3|2485.47|2476.77|30
1628071390000|2021-08-04 10:03:10|2486.08|2477.38|2485.35|2476.65|2486.08|2477.38|2485.35|2476.65|32
1628071400000|2021-08-04 10:03:20|2485.31|2476.61|2484.83|2476.13|2485.33|2476.63|2484.77|2476.07|33
1628071410000|2021-08-04 10:03:30|2485.09|2476.39|2484.8|2476.1|2485.09|2476.39|2484.68|2475.98|31
1628071420000|2021-08-04 10:03:40|2484.77|2476.07|2484.55|2475.85|2484.86|2476.16|2484.45|2475.75|35
1628071430000|2021-08-04 10:03:50|2484.52|2475.82|2483.88|2475.18|2484.62|2475.92|2483.84|2475.14|32
1628071440000|2021-08-04 10:04:00|2484.08|2475.38|2485.33|2476.63|2485.4|2476.7|2483.97|2475.27|29
1628071450000|2021-08-04 10:04:10|2485.21|2476.51|2485.51|2476.81|2485.56|2476.86|2484.89|2476.19|24
1628071460000|2021-08-04 10:04:20|2485.37|2476.67|2485.94|2477.24|2486.01|2477.31|2485.37|2476.67|33
1628071470000|2021-08-04 10:04:30|2485.91|2477.21|2486.15|2477.45|2486.78|2478.08|2485.91|2477.21|31
1628071480000|2021-08-04 10:04:40|2486.08|2477.38|2486.22|2477.52|2486.95|2478.25|2485.99|2477.29|36
1628071490000|2021-08-04 10:04:50|2486.37|2477.67|2486.52|2477.82|2486.88|2478.18|2486.03|2477.33|29
1628071500000|2021-08-04 10:05:00|2486.58|2477.88|2486.01|2477.31|2486.88|2478.18|2485.88|2477.18|35
1628071510000|2021-08-04 10:05:10|2486.22|2477.52|2486.01|2477.31|2486.54|2477.84|2486|2477.3|18
1628071520000|2021-08-04 10:05:20|2486.36|2477.66|2487.06|2478.36|2487.27|2478.57|2486.36|2477.66|18
1628071530000|2021-08-04 10:05:30|2487.05|2478.35|2487.74|2479.04|2487.74|2479.04|2487.02|2478.32|19
1628071540000|2021-08-04 10:05:40|2487.77|2479.07|2487.46|2478.76|2487.77|2479.07|2487.15|2478.45|29
1628071550000|2021-08-04 10:05:50|2487.44|2478.74|2488.3|2479.6|2488.31|2479.61|2487.38|2478.68|19
1628071560000|2021-08-04 10:06:00|2488.32|2479.62|2488.31|2479.61|2488.66|2479.96|2488.14|2479.44|34
1628071570000|2021-08-04 10:06:10|2488.46|2479.76|2488.5|2479.8|2488.5|2479.8|2488.17|2479.47|15
1628071580000|2021-08-04 10:06:20|2488.52|2479.82|2486.82|2478.12|2488.54|2479.84|2486.6|2477.9|33
1628071590000|2021-08-04 10:06:30|2487.07|2478.37|2488.12|2479.42|2488.18|2479.48|2486.77|2478.07|37
1628071600000|2021-08-04 10:06:40|2488.3|2479.6|2487.97|2479.27|2488.35|2479.65|2487.9|2479.2|31
1628071610000|2021-08-04 10:06:50|2488.53|2479.83|2487.1|2478.4|2488.53|2479.83|2486.96|2478.26|31
1628071620000|2021-08-04 10:07:00|2487.44|2478.74|2487.42|2478.72|2487.44|2478.74|2487.27|2478.57|21
1628071630000|2021-08-04 10:07:10|2487.32|2478.62|2487.43|2478.73|2487.45|2478.75|2487.32|2478.62|6
1628071640000|2021-08-04 10:07:20|2487.49|2478.79|2486.16|2477.46|2487.91|2479.21|2486.15|2477.45|25
1628071650000|2021-08-04 10:07:30|2486.15|2477.45|2486.19|2477.49|2486.2|2477.5|2486.04|2477.34|28
1628071660000|2021-08-04 10:07:40|2486.14|2477.44|2485.2|2476.5|2486.2|2477.5|2484.78|2476.08|24
1628071670000|2021-08-04 10:07:50|2485.08|2476.38|2484.84|2476.14|2485.47|2476.77|2484.5|2475.8|35
1628071680000|2021-08-04 10:08:00|2484.88|2476.18|2484.96|2476.26|2484.98|2476.28|2484.66|2475.96|30
1628071690000|2021-08-04 10:08:10|2484.94|2476.24|2484.82|2476.12|2484.97|2476.27|2484.79|2476.09|27
1628071700000|2021-08-04 10:08:20|2484.84|2476.14|2485.36|2476.66|2485.36|2476.66|2484.79|2476.09|16
1628071710000|2021-08-04 10:08:30|2485.32|2476.62|2484.74|2476.04|2485.32|2476.62|2484.74|2476.04|16
1628071720000|2021-08-04 10:08:40|2484.76|2476.06|2484.68|2475.98|2484.76|2476.06|2484.68|2475.98|10
1628071730000|2021-08-04 10:08:50|2484.69|2475.99|2484.87|2476.17|2484.87|2476.17|2484.69|2475.99|7
1628071740000|2021-08-04 10:09:00|2484.89|2476.19|2484.94|2476.24|2485.21|2476.51|2484.71|2476.01|26
1628071750000|2021-08-04 10:09:10|2484.89|2476.19|2484.39|2475.69|2484.96|2476.26|2483.73|2475.03|36
1628071760000|2021-08-04 10:09:20|2484.32|2475.62|2484.56|2475.86|2484.74|2476.04|2484.32|2475.62|33
1628071770000|2021-08-04 10:09:30|2484.58|2475.88|2484.72|2476.02|2484.89|2476.19|2484.28|2475.58|25
1628071780000|2021-08-04 10:09:40|2484.81|2476.11|2485.1|2476.4|2485.28|2476.58|2484.73|2476.03|40
1628071790000|2021-08-04 10:09:50|2485.11|2476.41|2485.04|2476.34|2485.15|2476.45|2484.74|2476.04|38
1628071800000|2021-08-04 10:10:00|2485.05|2476.35|2484.93|2476.23|2485.27|2476.57|2484.87|2476.17|34
1628071810000|2021-08-04 10:10:10|2484.94|2476.24|2484.81|2476.11|2485.34|2476.64|2484.75|2476.05|36
1628071820000|2021-08-04 10:10:20|2484.79|2476.09|2485.14|2476.44|2485.63|2476.93|2484.62|2475.92|36
1628071830000|2021-08-04 10:10:30|2485.09|2476.39|2485.08|2476.38|2485.76|2477.06|2484.99|2476.29|34
1628071840000|2021-08-04 10:10:40|2485.57|2476.87|2485.21|2476.51|2485.64|2476.94|2485.04|2476.34|34
1628071850000|2021-08-04 10:10:50|2485.23|2476.53|2485.02|2476.32|2485.63|2476.93|2484.78|2476.08|36
1628071860000|2021-08-04 10:11:00|2485.08|2476.38|2485.18|2476.48|2485.35|2476.65|2484.84|2476.14|33
1628071870000|2021-08-04 10:11:10|2485.11|2476.41|2483.95|2475.25|2485.24|2476.54|2483.95|2475.25|32
1628071880000|2021-08-04 10:11:20|2483.61|2474.91|2484.33|2475.63|2484.74|2476.04|2483.54|2474.84|35
1628071890000|2021-08-04 10:11:30|2484.66|2475.96|2484.44|2475.74|2485.06|2476.36|2484.44|2475.74|27
1628071900000|2021-08-04 10:11:40|2484.41|2475.71|2483.92|2475.22|2484.47|2475.77|2483.74|2475.04|27
1628071910000|2021-08-04 10:11:50|2483.73|2475.03|2483.89|2475.19|2483.92|2475.22|2483.37|2474.67|23
1628071920000|2021-08-04 10:12:00|2483.84|2475.14|2483.82|2475.12|2483.84|2475.14|2483.73|2475.03|10
1628071930000|2021-08-04 10:12:10|2483.78|2475.08|2483.65|2474.95|2484.02|2475.32|2483.58|2474.88|23
1628071940000|2021-08-04 10:12:20|2483.59|2474.89|2483.59|2474.89|2483.76|2475.06|2483.52|2474.82|27
1628071950000|2021-08-04 10:12:30|2483.58|2474.88|2482.57|2473.87|2483.78|2475.08|2482.43|2473.73|25
1628071960000|2021-08-04 10:12:40|2482.65|2473.95|2482.38|2473.68|2482.81|2474.11|2482|2473.3|32
1628071970000|2021-08-04 10:12:50|2482.28|2473.58|2482.23|2473.53|2482.9|2474.2|2482.08|2473.38|34
1628071980000|2021-08-04 10:13:00|2482.05|2473.35|2481.96|2473.26|2482.37|2473.67|2481.91|2473.21|30
1628071990000|2021-08-04 10:13:10|2482.07|2473.37|2482.04|2473.34|2482.27|2473.57|2481.99|2473.29|35
1628072000000|2021-08-04 10:13:20|2482.01|2473.31|2481.98|2473.28|2482.1|2473.4|2481.98|2473.28|20
1628072010000|2021-08-04 10:13:30|2481.99|2473.29|2481.8|2473.1|2482.15|2473.45|2481.72|2473.02|22
1628072020000|2021-08-04 10:13:40|2481.83|2473.13|2482.47|2473.77|2482.8|2474.1|2481.78|2473.08|27
1628072030000|2021-08-04 10:13:50|2482.44|2473.74|2482.49|2473.79|2482.61|2473.91|2482.44|2473.74|25
1628072040000|2021-08-04 10:14:00|2482.53|2473.83|2483.21|2474.51|2483.21|2474.51|2482.53|2473.83|14
1628072050000|2021-08-04 10:14:10|2483.2|2474.5|2482.49|2473.79|2483.2|2474.5|2482.38|2473.68|30
1628072060000|2021-08-04 10:14:20|2482.43|2473.73|2482.47|2473.77|2482.57|2473.87|2482.38|2473.68|24
1628072070000|2021-08-04 10:14:30|2482.45|2473.75|2482.29|2473.59|2482.5|2473.8|2482.22|2473.52|24
1628072080000|2021-08-04 10:14:40|2482.26|2473.56|2482.28|2473.58|2482.29|2473.59|2482.22|2473.52|9
1628072090000|2021-08-04 10:14:50|2482.15|2473.45|2482.2|2473.5|2482.21|2473.51|2482.05|2473.35|16
1628072100000|2021-08-04 10:15:00|2482.15|2473.45|2482.16|2473.46|2482.19|2473.49|2482.11|2473.41|13
1628072110000|2021-08-04 10:15:10|2482.19|2473.49|2482.07|2473.37|2482.19|2473.49|2481.99|2473.29|17
1628072120000|2021-08-04 10:15:20|2482.09|2473.39|2481.91|2473.21|2482.09|2473.39|2481.91|2473.21|16
1628072130000|2021-08-04 10:15:30|2481.92|2473.22|2481.85|2473.15|2481.93|2473.23|2481.77|2473.07|15
1628072140000|2021-08-04 10:15:40|2481.96|2473.26|2482.39|2473.69|2482.58|2473.88|2481.72|2473.02|26
1628072150000|2021-08-04 10:15:50|2482.3|2473.6|2482.85|2474.15|2482.93|2474.23|2482.3|2473.6|23
1628072160000|2021-08-04 10:16:00|2482.81|2474.11|2482.79|2474.09|2482.85|2474.15|2482.66|2473.96|30
1628072170000|2021-08-04 10:16:10|2482.75|2474.05|2483.67|2474.97|2483.67|2474.97|2482.72|2474.02|35
1628072180000|2021-08-04 10:16:20|2483.63|2474.93|2483.96|2475.26|2483.96|2475.26|2483.47|2474.77|32
1628072190000|2021-08-04 10:16:30|2483.86|2475.16|2482.81|2474.11|2483.87|2475.17|2482.81|2474.11|31
1628072200000|2021-08-04 10:16:40|2482.79|2474.09|2482.04|2473.34|2482.79|2474.09|2481.99|2473.29|18
1628072210000|2021-08-04 10:16:50|2481.97|2473.27|2481.68|2472.98|2482.04|2473.34|2481.57|2472.87|27
1628072220000|2021-08-04 10:17:00|2481.97|2473.27|2481.31|2472.61|2482.04|2473.34|2480.66|2471.96|31
1628072230000|2021-08-04 10:17:10|2481.18|2472.48|2480.82|2472.12|2481.43|2472.73|2480.73|2472.03|31
1628072240000|2021-08-04 10:17:20|2480.88|2472.18|2480.55|2471.85|2480.91|2472.21|2480.32|2471.62|34
1628072250000|2021-08-04 10:17:30|2480.48|2471.78|2480.51|2471.81|2480.62|2471.92|2480.42|2471.72|29
1628072260000|2021-08-04 10:17:40|2480.52|2471.82|2480.55|2471.85|2480.87|2472.17|2480.49|2471.79|28
1628072270000|2021-08-04 10:17:50|2480.6|2471.9|2480.57|2471.87|2480.85|2472.15|2480.52|2471.82|28
1628072280000|2021-08-04 10:18:00|2480.61|2471.91|2480.69|2471.99|2480.69|2471.99|2480.54|2471.84|25
1628072290000|2021-08-04 10:18:10|2480.65|2471.95|2480.28|2471.58|2480.65|2471.95|2480.18|2471.48|33
1628072300000|2021-08-04 10:18:20|2480.44|2471.74|2480.36|2471.66|2480.58|2471.88|2479.78|2471.08|25
1628072310000|2021-08-04 10:18:30|2479.83|2471.13|2480.01|2471.31|2480.36|2471.66|2479.59|2470.89|15
1628072320000|2021-08-04 10:18:40|2480.25|2471.55|2478.96|2470.26|2480.25|2471.55|2478.96|2470.26|20
1628072330000|2021-08-04 10:18:50|2478.95|2470.25|2479.36|2470.66|2479.36|2470.66|2478.92|2470.22|20
1628072340000|2021-08-04 10:19:00|2478.97|2470.27|2480.08|2471.38|2480.28|2471.58|2478.97|2470.27|35
1628072350000|2021-08-04 10:19:10|2480.1|2471.4|2479.19|2470.49|2480.17|2471.47|2479.09|2470.39|28
1628072360000|2021-08-04 10:19:20|2479.16|2470.46|2479.13|2470.43|2479.33|2470.63|2479.13|2470.43|26
1628072370000|2021-08-04 10:19:30|2479.19|2470.49|2479.18|2470.48|2479.25|2470.55|2479.06|2470.36|36
1628072380000|2021-08-04 10:19:40|2479.2|2470.5|2479.13|2470.43|2479.31|2470.61|2478.87|2470.17|35
1628072390000|2021-08-04 10:19:50|2478.93|2470.23|2479.25|2470.55|2479.28|2470.58|2478.93|2470.23|35
1628072400000|2021-08-04 10:20:00|2479.28|2470.58|2479.15|2470.45|2479.37|2470.67|2478.96|2470.26|35
1628072410000|2021-08-04 10:20:10|2479.12|2470.42|2478.42|2469.72|2479.14|2470.44|2478.35|2469.65|30
1628072420000|2021-08-04 10:20:20|2479.08|2470.38|2478.91|2470.21|2479.08|2470.38|2478.03|2469.33|36
1628072430000|2021-08-04 10:20:30|2479.03|2470.33|2478.83|2470.13|2479.05|2470.35|2478.21|2469.51|33
1628072440000|2021-08-04 10:20:40|2478.14|2469.44|2478.46|2469.76|2478.99|2470.29|2477.94|2469.24|32
1628072450000|2021-08-04 10:20:50|2478.48|2469.78|2479.07|2470.37|2479.07|2470.37|2478.13|2469.43|27
1628072460000|2021-08-04 10:21:00|2478.95|2470.25|2478.76|2470.06|2479.11|2470.41|2478.21|2469.51|35
1628072470000|2021-08-04 10:21:10|2478.73|2470.03|2478.83|2470.13|2479.09|2470.39|2478.43|2469.73|37
1628072480000|2021-08-04 10:21:20|2478.47|2469.77|2478.73|2470.03|2479.05|2470.35|2478.47|2469.77|28
1628072490000|2021-08-04 10:21:30|2478.82|2470.12|2478.25|2469.55|2478.96|2470.26|2478.16|2469.46|30
1628072500000|2021-08-04 10:21:40|2478.83|2470.13|2478.23|2469.53|2478.83|2470.13|2477.26|2468.56|30
1628072510000|2021-08-04 10:21:50|2478.24|2469.54|2478.13|2469.43|2478.67|2469.97|2477.51|2468.81|25
1628072520000|2021-08-04 10:22:00|2478.06|2469.36|2476.69|2467.99|2478.86|2470.16|2476.62|2467.92|32
1628072530000|2021-08-04 10:22:10|2476.68|2467.98|2477.28|2468.58|2477.82|2469.12|2476.62|2467.92|32
1628072540000|2021-08-04 10:22:20|2477.25|2468.55|2477.16|2468.46|2477.75|2469.05|2476.55|2467.85|35
1628072550000|2021-08-04 10:22:30|2477.14|2468.44|2477.68|2468.98|2477.81|2469.11|2476.79|2468.09|30
1628072560000|2021-08-04 10:22:40|2477.74|2469.04|2478.16|2469.46|2478.32|2469.62|2476.81|2468.11|33
1628072570000|2021-08-04 10:22:50|2478.18|2469.48|2478.73|2470.03|2478.89|2470.19|2478.17|2469.47|27
1628072580000|2021-08-04 10:23:00|2478.58|2469.88|2478.82|2470.12|2478.82|2470.12|2478.58|2469.88|12
1628072590000|2021-08-04 10:23:10|2478.77|2470.07|2478.75|2470.05|2478.77|2470.07|2478.7|2470|5
1628072600000|2021-08-04 10:23:20|2478.85|2470.15|2478.97|2470.27|2479.05|2470.35|2478.61|2469.91|7
1628072610000|2021-08-04 10:23:30|2478.99|2470.29|2479.64|2470.94|2479.66|2470.96|2478.99|2470.29|11
1628072620000|2021-08-04 10:23:40|2479.66|2470.96|2479.87|2471.17|2480.02|2471.32|2479.65|2470.95|17
1628072630000|2021-08-04 10:23:50|2479.81|2471.11|2479.84|2471.14|2479.94|2471.24|2479.59|2470.89|35
1628072640000|2021-08-04 10:24:00|2479.96|2471.26|2479.78|2471.08|2480.2|2471.5|2479.78|2471.08|34
1628072650000|2021-08-04 10:24:10|2479.86|2471.16|2480.17|2471.47|2480.46|2471.76|2479.81|2471.11|38
1628072660000|2021-08-04 10:24:20|2480.23|2471.53|2479.85|2471.15|2480.53|2471.83|2479.85|2471.15|34
1628072670000|2021-08-04 10:24:30|2479.83|2471.13|2480.28|2471.58|2480.29|2471.59|2479.81|2471.11|30
1628072680000|2021-08-04 10:24:40|2480.26|2471.56|2479.8|2471.1|2480.38|2471.68|2479.59|2470.89|31
1628072690000|2021-08-04 10:24:50|2479.79|2471.09|2479.71|2471.01|2479.86|2471.16|2479.64|2470.94|16
1628072700000|2021-08-04 10:25:00|2479.73|2471.03|2479.48|2470.78|2479.82|2471.12|2479.2|2470.5|23
1628072710000|2021-08-04 10:25:10|2479.53|2470.83|2478.18|2469.48|2479.62|2470.92|2477.62|2468.92|34
1628072720000|2021-08-04 10:25:20|2478.16|2469.46|2477.95|2469.25|2478.5|2469.8|2477.87|2469.17|32
1628072730000|2021-08-04 10:25:30|2478.02|2469.32|2478.41|2469.71|2478.41|2469.71|2477.82|2469.12|20
1628072740000|2021-08-04 10:25:40|2478.97|2470.27|2479.74|2471.04|2479.76|2471.06|2478.97|2470.27|13
1628072750000|2021-08-04 10:25:50|2479.73|2471.03|2479.95|2471.25|2479.99|2471.29|2479.63|2470.93|20
1628072760000|2021-08-04 10:26:00|2479.98|2471.28|2480.2|2471.5|2480.26|2471.56|2479.81|2471.11|22
1628072770000|2021-08-04 10:26:10|2480.36|2471.66|2480.71|2472.01|2480.84|2472.14|2480.2|2471.5|30
1628072780000|2021-08-04 10:26:20|2480.63|2471.93|2480.69|2471.99|2481.24|2472.54|2480.45|2471.75|34
1628072790000|2021-08-04 10:26:30|2480.57|2471.87|2482.5|2473.8|2482.56|2473.86|2480.53|2471.83|38
1628072800000|2021-08-04 10:26:40|2482.49|2473.79|2482.17|2473.47|2482.6|2473.9|2481.96|2473.26|38
1628072810000|2021-08-04 10:26:50|2482.15|2473.45|2481.92|2473.22|2482.34|2473.64|2481.77|2473.07|37
1628072820000|2021-08-04 10:27:00|2482.1|2473.4|2482.24|2473.54|2482.4|2473.7|2481.69|2472.99|34
1628072830000|2021-08-04 10:27:10|2482.45|2473.75|2482.58|2473.88|2482.78|2474.08|2482.17|2473.47|22
1628072840000|2021-08-04 10:27:20|2482.5|2473.8|2482.46|2473.76|2482.77|2474.07|2482.09|2473.39|34
1628072850000|2021-08-04 10:27:30|2482.44|2473.74|2483.29|2474.59|2483.29|2474.59|2482.44|2473.74|24
1628072860000|2021-08-04 10:27:40|2483.35|2474.65|2483.99|2475.29|2484.13|2475.43|2483.35|2474.65|11
1628072870000|2021-08-04 10:27:50|2484.09|2475.39|2484.39|2475.69|2484.45|2475.75|2484.06|2475.36|25
1628072880000|2021-08-04 10:28:00|2484.45|2475.75|2483.97|2475.27|2484.79|2476.09|2483.97|2475.27|22
1628072890000|2021-08-04 10:28:10|2484|2475.3|2484.48|2475.78|2484.72|2476.02|2483.82|2475.12|15
1628072900000|2021-08-04 10:28:20|2484.49|2475.79|2485.22|2476.52|2485.24|2476.54|2484.45|2475.75|11
1628072910000|2021-08-04 10:28:30|2485.26|2476.56|2485.8|2477.1|2485.91|2477.21|2484.98|2476.28|32
1628072920000|2021-08-04 10:28:40|2485.77|2477.07|2485.9|2477.2|2485.9|2477.2|2485.42|2476.72|29
1628072930000|2021-08-04 10:28:50|2485.91|2477.21|2486.02|2477.32|2486.35|2477.65|2485.91|2477.21|34
1628072940000|2021-08-04 10:29:00|2486.04|2477.34|2485.8|2477.1|2486.18|2477.48|2485.57|2476.87|37
1628072950000|2021-08-04 10:29:10|2485.67|2476.97|2485.78|2477.08|2485.93|2477.23|2485.66|2476.96|34
1628072960000|2021-08-04 10:29:20|2486.05|2477.35|2485.84|2477.14|2486.07|2477.37|2485.6|2476.9|35
1628072970000|2021-08-04 10:29:30|2485.88|2477.18|2486.66|2477.96|2487.08|2478.38|2485.8|2477.1|26
1628072980000|2021-08-04 10:29:40|2487.08|2478.38|2486.77|2478.07|2487.08|2478.38|2486.66|2477.96|30
1628072990000|2021-08-04 10:29:50|2486.69|2477.99|2488.1|2479.4|2488.22|2479.52|2486.59|2477.89|34
1628073000000|2021-08-04 10:30:00|2488.23|2479.53|2491.49|2482.79|2491.66|2482.96|2487.98|2479.28|37
1628073010000|2021-08-04 10:30:10|2491.52|2482.82|2491.36|2482.66|2491.94|2483.24|2490.83|2482.13|39
1628073020000|2021-08-04 10:30:20|2491.23|2482.53|2493.11|2484.41|2493.25|2484.55|2491.23|2482.53|36
1628073030000|2021-08-04 10:30:30|2493.14|2484.44|2493.15|2484.45|2493.35|2484.65|2492.91|2484.21|39
1628073040000|2021-08-04 10:30:40|2493.25|2484.55|2493.28|2484.58|2493.32|2484.62|2492.24|2483.54|35
1628073050000|2021-08-04 10:30:50|2492.95|2484.25|2494.54|2485.84|2495.01|2486.31|2492.75|2484.05|36
1628073060000|2021-08-04 10:31:00|2494.55|2485.85|2494.23|2485.53|2494.66|2485.96|2493.86|2485.16|40
1628073070000|2021-08-04 10:31:10|2494.21|2485.51|2495.47|2486.77|2495.56|2486.86|2494.15|2485.45|39
1628073080000|2021-08-04 10:31:20|2495.46|2486.76|2496.46|2487.76|2497.15|2488.45|2495.04|2486.34|38
1628073090000|2021-08-04 10:31:30|2496.27|2487.57|2497.36|2488.66|2497.46|2488.76|2495.92|2487.22|38
1628073100000|2021-08-04 10:31:40|2497.4|2488.7|2498.52|2489.82|2498.84|2490.14|2497.13|2488.43|37
1628073110000|2021-08-04 10:31:50|2498.35|2489.65|2498.21|2489.51|2498.72|2490.02|2497.49|2488.79|34
1628073120000|2021-08-04 10:32:00|2497.97|2489.27|2499.99|2491.29|2500.11|2491.41|2497.37|2488.67|29
1628073130000|2021-08-04 10:32:10|2500.09|2491.39|2499.75|2491.05|2500.49|2491.79|2499.75|2491.05|17
1628073140000|2021-08-04 10:32:20|2499.74|2491.04|2498.65|2489.95|2499.74|2491.04|2498.53|2489.83|19
1628073150000|2021-08-04 10:32:30|2498.6|2489.9|2499.16|2490.46|2499.22|2490.52|2498.57|2489.87|17
1628073160000|2021-08-04 10:32:40|2499.23|2490.53|2500.35|2491.65|2500.59|2491.89|2499.23|2490.53|20
1628073170000|2021-08-04 10:32:50|2500.29|2491.59|2500.44|2491.74|2501.39|2492.69|2500.29|2491.59|37
1628073180000|2021-08-04 10:33:00|2500.57|2491.87|2499.62|2490.92|2500.77|2492.07|2499.62|2490.92|29
1628073190000|2021-08-04 10:33:10|2499.32|2490.62|2498.52|2489.82|2499.32|2490.62|2497.87|2489.17|34
1628073200000|2021-08-04 10:33:20|2498.5|2489.8|2498.18|2489.48|2498.5|2489.8|2497.95|2489.25|31
1628073210000|2021-08-04 10:33:30|2498.05|2489.35|2497.79|2489.09|2498.48|2489.78|2497.46|2488.76|32
1628073220000|2021-08-04 10:33:40|2497.93|2489.23|2497.96|2489.26|2498.32|2489.62|2497.71|2489.01|30
1628073230000|2021-08-04 10:33:50|2498.03|2489.33|2497.55|2488.85|2498.03|2489.33|2497.1|2488.4|30
1628073240000|2021-08-04 10:34:00|2498.14|2489.44|2498.87|2490.17|2499.32|2490.62|2497.59|2488.89|39
1628073250000|2021-08-04 10:34:10|2498.89|2490.19|2497.46|2488.76|2498.89|2490.19|2497.35|2488.65|37
1628073260000|2021-08-04 10:34:20|2497.38|2488.68|2495.71|2487.01|2497.38|2488.68|2495.62|2486.92|34
1628073270000|2021-08-04 10:34:30|2495.8|2487.1|2495.77|2487.07|2496.3|2487.6|2495.7|2487|37
1628073280000|2021-08-04 10:34:40|2495.79|2487.09|2496.23|2487.53|2496.41|2487.71|2495.62|2486.92|39
1628073290000|2021-08-04 10:34:50|2496.21|2487.51|2496.09|2487.39|2496.46|2487.76|2495.94|2487.24|38
1628073300000|2021-08-04 10:35:00|2496.06|2487.36|2495.26|2486.56|2496.17|2487.47|2495.26|2486.56|25
1628073310000|2021-08-04 10:35:10|2495.37|2486.67|2495.2|2486.5|2495.66|2486.96|2495.13|2486.43|30
1628073320000|2021-08-04 10:35:20|2495.05|2486.35|2493.86|2485.16|2495.05|2486.35|2493.76|2485.06|23
1628073330000|2021-08-04 10:35:30|2493.78|2485.08|2494.48|2485.78|2494.53|2485.83|2493.74|2485.04|31
1628073340000|2021-08-04 10:35:40|2494.45|2485.75|2494.77|2486.07|2494.8|2486.1|2493.87|2485.17|31
1628073350000|2021-08-04 10:35:50|2494.8|2486.1|2493.77|2485.07|2495.03|2486.33|2493.77|2485.07|27
1628073360000|2021-08-04 10:36:00|2493.88|2485.18|2495.33|2486.63|2495.33|2486.63|2493.78|2485.08|33
1628073370000|2021-08-04 10:36:10|2495.31|2486.61|2497.25|2488.55|2497.42|2488.72|2495.31|2486.61|39
1628073380000|2021-08-04 10:36:20|2497.01|2488.31|2497.08|2488.38|2497.36|2488.66|2496.9|2488.2|37
1628073390000|2021-08-04 10:36:30|2497.14|2488.44|2497.12|2488.42|2497.29|2488.59|2496.85|2488.15|35
1628073400000|2021-08-04 10:36:40|2497.19|2488.49|2497|2488.3|2497.28|2488.58|2497|2488.3|27
1628073410000|2021-08-04 10:36:50|2496.96|2488.26|2495.76|2487.06|2497.06|2488.36|2494.88|2486.18|33
1628073420000|2021-08-04 10:37:00|2495.91|2487.21|2495.25|2486.55|2495.91|2487.21|2495.25|2486.55|37
1628073430000|2021-08-04 10:37:10|2495.23|2486.53|2495.43|2486.73|2495.48|2486.78|2495.23|2486.53|21
1628073440000|2021-08-04 10:37:20|2495.42|2486.72|2495.81|2487.11|2495.87|2487.17|2495.41|2486.71|15
1628073450000|2021-08-04 10:37:30|2495.93|2487.23|2495.93|2487.23|2496.15|2487.45|2495.66|2486.96|15
1628073460000|2021-08-04 10:37:40|2495.94|2487.24|2495.66|2486.96|2496.05|2487.35|2495.49|2486.79|20
1628073470000|2021-08-04 10:37:50|2495.6|2486.9|2496.69|2487.99|2496.97|2488.27|2495.47|2486.77|26
1628073480000|2021-08-04 10:38:00|2496.97|2488.27|2497.59|2488.89|2497.94|2489.24|2496.97|2488.27|23
1628073490000|2021-08-04 10:38:10|2497.67|2488.97|2497.94|2489.24|2497.94|2489.24|2497.62|2488.92|13
1628073500000|2021-08-04 10:38:20|2497.99|2489.29|2497.38|2488.68|2498.27|2489.57|2497.38|2488.68|21
1628073510000|2021-08-04 10:38:30|2497.44|2488.74|2499.18|2490.48|2499.18|2490.48|2497.44|2488.74|37
1628073520000|2021-08-04 10:38:40|2499.23|2490.53|2499.09|2490.39|2499.66|2490.96|2498.91|2490.21|36
1628073530000|2021-08-04 10:38:50|2499.11|2490.41|2499.35|2490.65|2499.78|2491.08|2499.11|2490.41|34
1628073540000|2021-08-04 10:39:00|2499.38|2490.68|2498.59|2489.89|2499.38|2490.68|2498.47|2489.77|34
1628073550000|2021-08-04 10:39:10|2498.47|2489.77|2498.48|2489.78|2498.76|2490.06|2498.12|2489.42|39
1628073560000|2021-08-04 10:39:20|2498.41|2489.71|2498.27|2489.57|2498.47|2489.77|2497.64|2488.94|36
1628073570000|2021-08-04 10:39:30|2498.4|2489.7|2498.36|2489.66|2499.52|2490.82|2498.18|2489.48|34
1628073580000|2021-08-04 10:39:40|2498.17|2489.47|2497.64|2488.94|2498.3|2489.6|2497.64|2488.94|34
1628073590000|2021-08-04 10:39:50|2497.96|2489.26|2498.04|2489.34|2498.72|2490.02|2497.7|2489|37
1628073600000|2021-08-04 10:40:00|2498.02|2489.32|2498.23|2489.53|2498.3|2489.6|2497.98|2489.28|39
1628073610000|2021-08-04 10:40:10|2498.32|2489.62|2498.31|2489.61|2498.78|2490.08|2498.25|2489.55|37
1628073620000|2021-08-04 10:40:20|2498.28|2489.58|2498.12|2489.42|2498.37|2489.67|2497.98|2489.28|34
1628073630000|2021-08-04 10:40:30|2498.21|2489.51|2497.89|2489.19|2498.47|2489.77|2497.73|2489.03|35
1628073640000|2021-08-04 10:40:40|2497.97|2489.27|2497.69|2488.99|2498.47|2489.77|2497.65|2488.95|33
1628073650000|2021-08-04 10:40:50|2498.04|2489.34|2497.63|2488.93|2498.04|2489.34|2497.31|2488.61|12
1628073660000|2021-08-04 10:41:00|2497.69|2488.99|2497.66|2488.96|2497.85|2489.15|2497.46|2488.76|19
1628073670000|2021-08-04 10:41:10|2497.71|2489.01|2497.05|2488.35|2497.96|2489.26|2497.03|2488.33|26
1628073680000|2021-08-04 10:41:20|2497|2488.3|2496.73|2488.03|2497.07|2488.37|2496.73|2488.03|21
1628073690000|2021-08-04 10:41:30|2496.7|2488|2495.85|2487.15|2496.7|2488|2495.85|2487.15|20
1628073700000|2021-08-04 10:41:40|2495.92|2487.22|2496.21|2487.51|2496.28|2487.58|2495.85|2487.15|13
1628073710000|2021-08-04 10:41:50|2495.78|2487.08|2496.69|2487.99|2496.8|2488.1|2495.78|2487.08|36
1628073720000|2021-08-04 10:42:00|2496.71|2488.01|2497.82|2489.12|2497.87|2489.17|2496.71|2488.01|35
1628073730000|2021-08-04 10:42:10|2497.81|2489.11|2497.94|2489.24|2498.07|2489.37|2497.73|2489.03|37
1628073740000|2021-08-04 10:42:20|2497.97|2489.27|2498.24|2489.54|2498.24|2489.54|2497.83|2489.13|31
1628073750000|2021-08-04 10:42:30|2498.06|2489.36|2498.23|2489.53|2498.28|2489.58|2497.61|2488.91|36
1628073760000|2021-08-04 10:42:40|2498.25|2489.55|2498.28|2489.58|2498.48|2489.78|2498.03|2489.33|35
1628073770000|2021-08-04 10:42:50|2498.3|2489.6|2497.46|2488.76|2498.34|2489.64|2497.22|2488.52|37
1628073780000|2021-08-04 10:43:00|2497.47|2488.77|2497.21|2488.51|2497.52|2488.82|2496.98|2488.28|35
1628073790000|2021-08-04 10:43:10|2497.32|2488.62|2497.41|2488.71|2497.78|2489.08|2496.93|2488.23|33
1628073800000|2021-08-04 10:43:20|2497.13|2488.43|2496.53|2487.83|2497.41|2488.71|2496.21|2487.51|34
1628073810000|2021-08-04 10:43:30|2496.54|2487.84|2496.87|2488.17|2496.97|2488.27|2496.09|2487.39|35
1628073820000|2021-08-04 10:43:40|2496.56|2487.86|2496.73|2488.03|2496.89|2488.19|2496.51|2487.81|37
1628073830000|2021-08-04 10:43:50|2496.72|2488.02|2496.27|2487.57|2496.75|2488.05|2496.26|2487.56|21
1628073840000|2021-08-04 10:44:00|2496.26|2487.56|2497.34|2488.64|2497.34|2488.64|2496.26|2487.56|14
1628073850000|2021-08-04 10:44:10|2497.36|2488.66|2496.89|2488.19|2497.46|2488.76|2496.37|2487.67|36
1628073860000|2021-08-04 10:44:20|2496.88|2488.18|2496.98|2488.28|2497.16|2488.46|2496.82|2488.12|30
1628073870000|2021-08-04 10:44:30|2496.99|2488.29|2496.99|2488.29|2497.1|2488.4|2496.96|2488.26|20
1628073880000|2021-08-04 10:44:40|2497.01|2488.31|2496.74|2488.04|2497.18|2488.48|2496.74|2488.04|34
1628073890000|2021-08-04 10:44:50|2496.73|2488.03|2496.18|2487.48|2496.97|2488.27|2496.18|2487.48|38
1628073900000|2021-08-04 10:45:00|2496.11|2487.41|2495.95|2487.25|2496.32|2487.62|2495.63|2486.93|33
1628073910000|2021-08-04 10:45:10|2496.1|2487.4|2495.87|2487.17|2496.22|2487.52|2495.84|2487.14|29
1628073920000|2021-08-04 10:45:20|2495.83|2487.13|2496.16|2487.46|2496.17|2487.47|2495.8|2487.1|20
1628073930000|2021-08-04 10:45:30|2495.9|2487.2|2495.88|2487.18|2496.26|2487.56|2495.8|2487.1|23
1628073940000|2021-08-04 10:45:40|2496.08|2487.38|2496.14|2487.44|2496.15|2487.45|2495.79|2487.09|21
1628073950000|2021-08-04 10:45:50|2496.07|2487.37|2495.86|2487.16|2496.07|2487.37|2495.74|2487.04|31
1628073960000|2021-08-04 10:46:00|2495.92|2487.22|2495.92|2487.22|2495.94|2487.24|2495.75|2487.05|31
1628073970000|2021-08-04 10:46:10|2495.9|2487.2|2495.49|2486.79|2495.9|2487.2|2495.47|2486.77|35
1628073980000|2021-08-04 10:46:20|2495.7|2487|2495.89|2487.19|2495.89|2487.19|2495.43|2486.73|30
1628073990000|2021-08-04 10:46:30|2495.58|2486.88|2495.97|2487.27|2496.08|2487.38|2495.58|2486.88|22
1628074000000|2021-08-04 10:46:40|2495.98|2487.28|2495.72|2487.02|2495.98|2487.28|2495.62|2486.92|30
1628074010000|2021-08-04 10:46:50|2495.85|2487.15|2495.82|2487.12|2496.14|2487.44|2495.48|2486.78|35
1628074020000|2021-08-04 10:47:00|2495.83|2487.13|2495.77|2487.07|2495.94|2487.24|2495.33|2486.63|36
1628074030000|2021-08-04 10:47:10|2495.76|2487.06|2495.52|2486.82|2495.78|2487.08|2495.23|2486.53|36
1628074040000|2021-08-04 10:47:20|2495.75|2487.05|2494.55|2485.85|2495.75|2487.05|2494.55|2485.85|33
1628074050000|2021-08-04 10:47:30|2494.39|2485.69|2494.07|2485.37|2494.64|2485.94|2494.07|2485.37|33
1628074060000|2021-08-04 10:47:40|2494.21|2485.51|2494.48|2485.78|2494.55|2485.85|2493.92|2485.22|34
1628074070000|2021-08-04 10:47:50|2494.38|2485.68|2494.27|2485.57|2494.54|2485.84|2494.03|2485.33|36
1628074080000|2021-08-04 10:48:00|2494.18|2485.48|2494.51|2485.81|2495|2486.3|2494.1|2485.4|37
1628074090000|2021-08-04 10:48:10|2494.48|2485.78|2494.88|2486.18|2495.13|2486.43|2494.45|2485.75|27
1628074100000|2021-08-04 10:48:20|2494.89|2486.19|2494.89|2486.19|2495.04|2486.34|2494.8|2486.1|25
1628074110000|2021-08-04 10:48:30|2494.86|2486.16|2494.43|2485.73|2494.86|2486.16|2494.42|2485.72|18
1628074120000|2021-08-04 10:48:40|2494.47|2485.77|2494.38|2485.68|2494.47|2485.77|2494.26|2485.56|10
1628074130000|2021-08-04 10:48:50|2494.45|2485.75|2494.5|2485.8|2495.15|2486.45|2494.27|2485.57|35
1628074140000|2021-08-04 10:49:00|2494.51|2485.81|2495.18|2486.48|2495.18|2486.48|2494.51|2485.81|27
1628074150000|2021-08-04 10:49:10|2494.99|2486.29|2494.71|2486.01|2495|2486.3|2494.16|2485.46|30
1628074160000|2021-08-04 10:49:20|2494.54|2485.84|2494.19|2485.49|2494.8|2486.1|2494.02|2485.32|37
1628074170000|2021-08-04 10:49:30|2494.03|2485.33|2494.3|2485.6|2494.62|2485.92|2494.03|2485.33|33
1628074180000|2021-08-04 10:49:40|2494.21|2485.51|2494.78|2486.08|2494.96|2486.26|2494.21|2485.51|39
1628074190000|2021-08-04 10:49:50|2494.79|2486.09|2495.06|2486.36|2495.06|2486.36|2494.55|2485.85|36
1628074200000|2021-08-04 10:50:00|2495.05|2486.35|2495.06|2486.36|2495.13|2486.43|2494.57|2485.87|30
1628074210000|2021-08-04 10:50:10|2495.05|2486.35|2495.52|2486.82|2495.57|2486.87|2495.05|2486.35|24
1628074220000|2021-08-04 10:50:20|2495.51|2486.81|2496.37|2487.67|2496.49|2487.79|2495.48|2486.78|29
1628074230000|2021-08-04 10:50:30|2496.35|2487.65|2496.34|2487.64|2496.35|2487.65|2496.27|2487.57|13
1628074240000|2021-08-04 10:50:40|2496.35|2487.65|2495.56|2486.86|2496.35|2487.65|2495.56|2486.86|32
1628074250000|2021-08-04 10:50:50|2495.58|2486.88|2495.75|2487.05|2495.8|2487.1|2495.48|2486.78|29
1628074260000|2021-08-04 10:51:00|2495.74|2487.04|2496.32|2487.62|2496.32|2487.62|2495.67|2486.97|34
1628074270000|2021-08-04 10:51:10|2496.27|2487.57|2496.67|2487.97|2497.27|2488.57|2496.27|2487.57|31
1628074280000|2021-08-04 10:51:20|2496.62|2487.92|2497.49|2488.79|2497.49|2488.79|2496.61|2487.91|18
1628074290000|2021-08-04 10:51:30|2497.3|2488.6|2497.68|2488.98|2497.68|2488.98|2497.18|2488.48|24
1628074300000|2021-08-04 10:51:40|2497.73|2489.03|2498.66|2489.96|2499.7|2491|2497.73|2489.03|31
1628074310000|2021-08-04 10:51:50|2499.02|2490.32|2499.86|2491.16|2500.16|2491.46|2498.97|2490.27|36
1628074320000|2021-08-04 10:52:00|2499.81|2491.11|2500.95|2492.25|2500.97|2492.27|2499.74|2491.04|36
1628074330000|2021-08-04 10:52:10|2500.88|2492.18|2500.15|2491.45|2500.88|2492.18|2499.94|2491.24|36
1628074340000|2021-08-04 10:52:20|2500.39|2491.69|2501.09|2492.39|2501.26|2492.56|2500.39|2491.69|37
1628074350000|2021-08-04 10:52:30|2501.1|2492.4|2501.66|2492.96|2501.66|2492.96|2500.91|2492.21|28
1628074360000|2021-08-04 10:52:40|2501.55|2492.85|2501.68|2492.98|2501.98|2493.28|2501.25|2492.55|27
1628074370000|2021-08-04 10:52:50|2501.69|2492.99|2502.44|2493.74|2502.55|2493.85|2501.64|2492.94|30
1628074380000|2021-08-04 10:53:00|2502.43|2493.73|2502.72|2494.02|2503.32|2494.62|2502.31|2493.61|21
1628074390000|2021-08-04 10:53:10|2502.7|2494|2502.06|2493.36|2503.03|2494.33|2501.87|2493.17|34
1628074400000|2021-08-04 10:53:20|2502.09|2493.39|2502.5|2493.8|2502.85|2494.15|2501.94|2493.24|40
1628074410000|2021-08-04 10:53:30|2502.41|2493.71|2502.95|2494.25|2503.09|2494.39|2502.28|2493.58|35
1628074420000|2021-08-04 10:53:40|2502.86|2494.16|2502.66|2493.96|2503.14|2494.44|2502.66|2493.96|36
1628074430000|2021-08-04 10:53:50|2503.11|2494.41|2503.18|2494.48|2503.24|2494.54|2502.66|2493.96|39
1628074440000|2021-08-04 10:54:00|2503.08|2494.38|2503.53|2494.83|2503.54|2494.84|2503|2494.3|38
1628074450000|2021-08-04 10:54:10|2503.47|2494.77|2503.27|2494.57|2504.4|2495.7|2502.88|2494.18|38
1628074460000|2021-08-04 10:54:20|2502.79|2494.09|2503.48|2494.78|2503.48|2494.78|2502.04|2493.34|38
1628074470000|2021-08-04 10:54:30|2503.33|2494.63|2504|2495.3|2504.04|2495.34|2503.33|2494.63|36
1628074480000|2021-08-04 10:54:40|2503.82|2495.12|2504.51|2495.81|2504.68|2495.98|2503.81|2495.11|32
1628074490000|2021-08-04 10:54:50|2504.52|2495.82|2504.71|2496.01|2504.86|2496.16|2504.42|2495.72|32
1628074500000|2021-08-04 10:55:00|2504.61|2495.91|2505.77|2497.07|2505.77|2497.07|2503.61|2494.91|31
1628074510000|2021-08-04 10:55:10|2505.68|2496.98|2506.58|2497.88|2506.89|2498.19|2505.68|2496.98|34
1628074520000|2021-08-04 10:55:20|2506.74|2498.04|2506.7|2498|2506.79|2498.09|2506.33|2497.63|23
1628074530000|2021-08-04 10:55:30|2506.65|2497.95|2505.8|2497.1|2506.7|2498|2505.8|2497.1|32
1628074540000|2021-08-04 10:55:40|2505.75|2497.05|2505.79|2497.09|2505.92|2497.22|2505.52|2496.82|36
1628074550000|2021-08-04 10:55:50|2505.83|2497.13|2506.02|2497.32|2506.02|2497.32|2504.75|2496.05|38
1628074560000|2021-08-04 10:56:00|2506.08|2497.38|2505.99|2497.29|2506.22|2497.52|2505.71|2497.01|31
1628074570000|2021-08-04 10:56:10|2505.97|2497.27|2506.21|2497.51|2506.22|2497.52|2505.28|2496.58|32
1628074580000|2021-08-04 10:56:20|2506.19|2497.49|2507.04|2498.34|2507.52|2498.82|2506.19|2497.49|35
1628074590000|2021-08-04 10:56:30|2507.01|2498.31|2506.42|2497.72|2507.01|2498.31|2506.29|2497.59|26
1628074600000|2021-08-04 10:56:40|2506.49|2497.79|2506.68|2497.98|2507.06|2498.36|2506.49|2497.79|36
1628074610000|2021-08-04 10:56:50|2506.67|2497.97|2506.84|2498.14|2506.84|2498.14|2506.67|2497.97|24
1628074620000|2021-08-04 10:57:00|2506.85|2498.15|2507.78|2499.08|2507.78|2499.08|2506.83|2498.13|34
1628074630000|2021-08-04 10:57:10|2507.77|2499.07|2507.34|2498.64|2507.91|2499.21|2507.34|2498.64|35
1628074640000|2021-08-04 10:57:20|2507.32|2498.62|2507.7|2499|2508.07|2499.37|2507.27|2498.57|38
1628074650000|2021-08-04 10:57:30|2507.59|2498.89|2507.87|2499.17|2508.18|2499.48|2507.59|2498.89|40
1628074660000|2021-08-04 10:57:40|2507.95|2499.25|2507.98|2499.28|2508.12|2499.42|2507.67|2498.97|35
1628074670000|2021-08-04 10:57:50|2507.8|2499.1|2508.9|2500.2|2509.24|2500.54|2507.8|2499.1|40
1628074680000|2021-08-04 10:58:00|2508.95|2500.25|2508.61|2499.91|2509.43|2500.73|2508.3|2499.6|40
1628074690000|2021-08-04 10:58:10|2508.3|2499.6|2508.82|2500.12|2509.01|2500.31|2508.02|2499.32|39
1628074700000|2021-08-04 10:58:20|2508.35|2499.65|2507.96|2499.26|2508.72|2500.02|2507.95|2499.25|34
1628074710000|2021-08-04 10:58:30|2508.02|2499.32|2507.65|2498.95|2508.52|2499.82|2507.56|2498.86|36
1628074720000|2021-08-04 10:58:40|2507.61|2498.91|2506.96|2498.26|2507.8|2499.1|2506.9|2498.2|37
1628074730000|2021-08-04 10:58:50|2506.9|2498.2|2506.93|2498.23|2506.98|2498.28|2506.61|2497.91|31
1628074740000|2021-08-04 10:59:00|2506.8|2498.1|2507.19|2498.49|2507.26|2498.56|2506.74|2498.04|34
1628074750000|2021-08-04 10:59:10|2507.15|2498.45|2505.34|2496.64|2508.45|2499.75|2505.26|2496.56|36
1628074760000|2021-08-04 10:59:20|2505.78|2497.08|2504.01|2495.31|2506.03|2497.33|2503.73|2495.03|38
1628074770000|2021-08-04 10:59:30|2503.89|2495.19|2503.63|2494.93|2504.26|2495.56|2503.47|2494.77|38
1628074780000|2021-08-04 10:59:40|2503.6|2494.9|2503.5|2494.8|2503.72|2495.02|2502.25|2493.55|38
1628074790000|2021-08-04 10:59:50|2503.33|2494.63|2504.43|2495.73|2504.8|2496.1|2503.22|2494.52|38
1628074800000|2021-08-04 11:00:00|2504.38|2495.68|2504.25|2495.55|2504.45|2495.75|2504.18|2495.48|32
1628074810000|2021-08-04 11:00:10|2504.17|2495.47|2506.6|2497.9|2506.75|2498.05|2504.17|2495.47|39
1628074820000|2021-08-04 11:00:20|2506.43|2497.73|2507.35|2498.65|2507.58|2498.88|2506.33|2497.63|39
1628074830000|2021-08-04 11:00:30|2507.34|2498.64|2507.32|2498.62|2507.75|2499.05|2507.12|2498.42|39
1628074840000|2021-08-04 11:00:40|2507.15|2498.45|2507.27|2498.57|2508.01|2499.31|2506.9|2498.2|38
1628074850000|2021-08-04 11:00:50|2507.32|2498.62|2507.45|2498.75|2507.68|2498.98|2507.15|2498.45|36
1628074860000|2021-08-04 11:01:00|2507.43|2498.73|2507.87|2499.17|2508.1|2499.4|2507.42|2498.72|40
1628074870000|2021-08-04 11:01:10|2508|2499.3|2506.84|2498.14|2508.12|2499.42|2506.84|2498.14|37
1628074880000|2021-08-04 11:01:20|2506.73|2498.03|2505.96|2497.26|2506.73|2498.03|2505.18|2496.48|39
1628074890000|2021-08-04 11:01:30|2505.95|2497.25|2506.12|2497.42|2506.3|2497.6|2505.87|2497.17|33
1628074900000|2021-08-04 11:01:40|2506.17|2497.47|2504.3|2495.6|2506.17|2497.47|2504.29|2495.59|38
1628074910000|2021-08-04 11:01:50|2504.37|2495.67|2504.56|2495.86|2504.7|2496|2504|2495.3|34
1628074920000|2021-08-04 11:02:00|2504.59|2495.89|2505.04|2496.34|2505.13|2496.43|2504.55|2495.85|39
1628074930000|2021-08-04 11:02:10|2505.03|2496.33|2505.09|2496.39|2505.21|2496.51|2504.92|2496.22|31
1628074940000|2021-08-04 11:02:20|2505.02|2496.32|2505.42|2496.72|2505.69|2496.99|2505.01|2496.31|35
1628074950000|2021-08-04 11:02:30|2505.57|2496.87|2506.27|2497.57|2506.36|2497.66|2505.45|2496.75|36
1628074960000|2021-08-04 11:02:40|2506.26|2497.56|2505.81|2497.11|2506.46|2497.76|2505.81|2497.11|37
1628074970000|2021-08-04 11:02:50|2505.88|2497.18|2505.96|2497.26|2506.21|2497.51|2505.86|2497.16|35
1628074980000|2021-08-04 11:03:00|2505.95|2497.25|2504.49|2495.79|2505.96|2497.26|2504.49|2495.79|35
1628074990000|2021-08-04 11:03:10|2504.52|2495.82|2504.67|2495.97|2504.71|2496.01|2504.35|2495.65|26
1628075000000|2021-08-04 11:03:20|2504.63|2495.93|2504.67|2495.97|2504.81|2496.11|2504.57|2495.87|31
1628075010000|2021-08-04 11:03:30|2504.56|2495.86|2504.26|2495.56|2504.7|2496|2504.17|2495.47|34
1628075020000|2021-08-04 11:03:40|2504.17|2495.47|2503.73|2495.03|2504.34|2495.64|2503.73|2495.03|31
1628075030000|2021-08-04 11:03:50|2503.74|2495.04|2504.16|2495.46|2504.16|2495.46|2502.92|2494.22|34
1628075040000|2021-08-04 11:04:00|2504.21|2495.51|2504.14|2495.44|2504.26|2495.56|2504.12|2495.42|27
1628075050000|2021-08-04 11:04:10|2504.15|2495.45|2504.05|2495.35|2504.76|2496.06|2503.93|2495.23|34
1628075060000|2021-08-04 11:04:20|2504.03|2495.33|2505.76|2497.06|2505.76|2497.06|2503.67|2494.97|34
1628075070000|2021-08-04 11:04:30|2505.85|2497.15|2505.63|2496.93|2506.35|2497.65|2505.6|2496.9|37
1628075080000|2021-08-04 11:04:40|2505.59|2496.89|2506.34|2497.64|2506.49|2497.79|2505.53|2496.83|28
1628075090000|2021-08-04 11:04:50|2506.22|2497.52|2506.19|2497.49|2506.58|2497.88|2506.04|2497.34|18
1628075100000|2021-08-04 11:05:00|2506.45|2497.75|2505.61|2496.91|2506.45|2497.75|2505.5|2496.8|21
1628075110000|2021-08-04 11:05:10|2505.55|2496.85|2506.45|2497.75|2506.53|2497.83|2505.25|2496.55|31
1628075120000|2021-08-04 11:05:20|2506.51|2497.81|2506.87|2498.17|2506.91|2498.21|2506.41|2497.71|19
1628075130000|2021-08-04 11:05:30|2506.93|2498.23|2506.6|2497.9|2508.12|2499.42|2506.48|2497.78|31
1628075140000|2021-08-04 11:05:40|2506.64|2497.94|2508.11|2499.41|2508.58|2499.88|2506.64|2497.94|36
1628075150000|2021-08-04 11:05:50|2508.09|2499.39|2514.03|2505.33|2514.32|2505.62|2508.08|2499.38|37
1628075160000|2021-08-04 11:06:00|2514.17|2505.47|2513.78|2505.08|2515.79|2507.09|2513.66|2504.96|37
1628075170000|2021-08-04 11:06:10|2514.14|2505.44|2512.93|2504.23|2514.14|2505.44|2512.93|2504.23|35
1628075180000|2021-08-04 11:06:20|2512.92|2504.22|2514.04|2505.34|2514.27|2505.57|2512.73|2504.03|31
1628075190000|2021-08-04 11:06:30|2514.03|2505.33|2513.79|2505.09|2514.03|2505.33|2513.35|2504.65|27
1628075200000|2021-08-04 11:06:40|2513.8|2505.1|2513.82|2505.12|2513.96|2505.26|2513.47|2504.77|29
1628075210000|2021-08-04 11:06:50|2513.86|2505.16|2514.81|2506.11|2514.81|2506.11|2513.73|2505.03|30
1628075220000|2021-08-04 11:07:00|2514.84|2506.14|2513.9|2505.2|2515.21|2506.51|2513.9|2505.2|36
1628075230000|2021-08-04 11:07:10|2514.02|2505.32|2515.3|2506.6|2515.31|2506.61|2513.89|2505.19|37
1628075240000|2021-08-04 11:07:20|2515.29|2506.59|2515.99|2507.29|2516.22|2507.52|2515.16|2506.46|28
1628075250000|2021-08-04 11:07:30|2516.02|2507.32|2516.22|2507.52|2516.28|2507.58|2515.74|2507.04|24
1628075260000|2021-08-04 11:07:40|2516.2|2507.5|2515.81|2507.11|2516.23|2507.53|2515.81|2507.11|15
1628075270000|2021-08-04 11:07:50|2515.82|2507.12|2516.24|2507.54|2516.27|2507.57|2515.73|2507.03|28
1628075280000|2021-08-04 11:08:00|2516.23|2507.53|2516.14|2507.44|2516.27|2507.57|2516.12|2507.42|22
1628075290000|2021-08-04 11:08:10|2516.16|2507.46|2515.49|2506.79|2516.16|2507.46|2515.49|2506.79|32
1628075300000|2021-08-04 11:08:20|2515.57|2506.87|2514.62|2505.92|2515.58|2506.88|2514.62|2505.92|36
1628075310000|2021-08-04 11:08:30|2514.43|2505.73|2514.07|2505.37|2514.62|2505.92|2513.95|2505.25|34
1628075320000|2021-08-04 11:08:40|2514.08|2505.38|2513.88|2505.18|2514.29|2505.59|2513.85|2505.15|35
1628075330000|2021-08-04 11:08:50|2513.89|2505.19|2514.85|2506.15|2515.43|2506.73|2513.84|2505.14|36
1628075340000|2021-08-04 11:09:00|2514.82|2506.12|2514.01|2505.31|2514.84|2506.14|2514.01|2505.31|38
1628075350000|2021-08-04 11:09:10|2513.92|2505.22|2515.29|2506.59|2515.57|2506.87|2513.9|2505.2|32
1628075360000|2021-08-04 11:09:20|2515.22|2506.52|2515.5|2506.8|2515.94|2507.24|2515.22|2506.52|31
1628075370000|2021-08-04 11:09:30|2515.58|2506.88|2514.8|2506.1|2515.58|2506.88|2514.69|2505.99|35
1628075380000|2021-08-04 11:09:40|2514.74|2506.04|2514.3|2505.6|2515.13|2506.43|2514.3|2505.6|34
1628075390000|2021-08-04 11:09:50|2514.13|2505.43|2513.3|2504.6|2514.68|2505.98|2513.16|2504.46|34
1628075400000|2021-08-04 11:10:00|2513.36|2504.66|2513.54|2504.84|2513.73|2505.03|2513.24|2504.54|36
1628075410000|2021-08-04 11:10:10|2513.3|2504.6|2513.44|2504.74|2513.59|2504.89|2512.87|2504.17|31
1628075420000|2021-08-04 11:10:20|2513.29|2504.59|2513.38|2504.68|2513.81|2505.11|2513.27|2504.57|35
1628075430000|2021-08-04 11:10:30|2513.37|2504.67|2512.1|2503.4|2513.37|2504.67|2511.94|2503.24|32
1628075440000|2021-08-04 11:10:40|2511.77|2503.07|2511.65|2502.95|2512.09|2503.39|2511.54|2502.84|19
1628075450000|2021-08-04 11:10:50|2510.05|2501.35|2510.32|2501.62|2510.42|2501.72|2510.05|2501.35|32
1628075460000|2021-08-04 11:11:00|2510.33|2501.63|2510.25|2501.55|2510.34|2501.64|2510.1|2501.4|22
1628075470000|2021-08-04 11:11:10|2510.13|2501.43|2509.73|2501.03|2510.62|2501.92|2509.45|2500.75|32
1628075480000|2021-08-04 11:11:20|2509.72|2501.02|2510.15|2501.45|2510.3|2501.6|2509.61|2500.91|31
1628075490000|2021-08-04 11:11:30|2510.18|2501.48|2510.1|2501.4|2510.54|2501.84|2509.76|2501.06|33
1628075500000|2021-08-04 11:11:40|2510.17|2501.47|2510.12|2501.42|2510.41|2501.71|2510.12|2501.42|22
1628075510000|2021-08-04 11:11:50|2510.11|2501.41|2509.87|2501.17|2510.13|2501.43|2509.84|2501.14|27
1628075520000|2021-08-04 11:12:00|2509.93|2501.23|2509.72|2501.02|2509.93|2501.23|2509.18|2500.48|36
1628075530000|2021-08-04 11:12:10|2509.79|2501.09|2509.26|2500.56|2509.88|2501.18|2509.26|2500.56|35
1628075540000|2021-08-04 11:12:20|2509.19|2500.49|2507.7|2499|2509.33|2500.63|2507.7|2499|37
1628075550000|2021-08-04 11:12:30|2507.74|2499.04|2507.61|2498.91|2507.81|2499.11|2507.28|2498.58|40
1628075560000|2021-08-04 11:12:40|2507.47|2498.77|2507.79|2499.09|2507.89|2499.19|2507.42|2498.72|39
1628075570000|2021-08-04 11:12:50|2507.73|2499.03|2508.1|2499.4|2508.69|2499.99|2507.73|2499.03|36
1628075580000|2021-08-04 11:13:00|2508.24|2499.54|2507.9|2499.2|2508.24|2499.54|2507.87|2499.17|31
1628075590000|2021-08-04 11:13:10|2507.89|2499.19|2507.18|2498.48|2507.98|2499.28|2507.18|2498.48|24
1628075600000|2021-08-04 11:13:20|2506.86|2498.16|2508.04|2499.34|2508.27|2499.57|2506.81|2498.11|37
1628075610000|2021-08-04 11:13:30|2508.19|2499.49|2508.38|2499.68|2508.58|2499.88|2507.97|2499.27|36
1628075620000|2021-08-04 11:13:40|2508.34|2499.64|2508.29|2499.59|2508.42|2499.72|2508.28|2499.58|30
1628075630000|2021-08-04 11:13:50|2508.24|2499.54|2508.01|2499.31|2508.26|2499.56|2507.96|2499.26|22
1628075640000|2021-08-04 11:14:00|2508.05|2499.35|2507.44|2498.74|2508.67|2499.97|2507.44|2498.74|27
1628075650000|2021-08-04 11:14:10|2507.53|2498.83|2507.17|2498.47|2507.54|2498.84|2507.06|2498.36|38
1628075660000|2021-08-04 11:14:20|2507.36|2498.66|2507.21|2498.51|2507.67|2498.97|2507.17|2498.47|36
1628075670000|2021-08-04 11:14:30|2507.4|2498.7|2507.55|2498.85|2507.75|2499.05|2507.15|2498.45|38
1628075680000|2021-08-04 11:14:40|2507.54|2498.84|2507.35|2498.65|2507.54|2498.84|2507.21|2498.51|35
1628075690000|2021-08-04 11:14:50|2507.33|2498.63|2507.32|2498.62|2507.45|2498.75|2507.25|2498.55|34
1628075700000|2021-08-04 11:15:00|2507.34|2498.64|2507.86|2499.16|2508.02|2499.32|2507.28|2498.58|37
1628075710000|2021-08-04 11:15:10|2507.88|2499.18|2507.79|2499.09|2508.06|2499.36|2507.77|2499.07|37
1628075720000|2021-08-04 11:15:20|2507.84|2499.14|2506.65|2497.95|2508.04|2499.34|2506.55|2497.85|36
1628075730000|2021-08-04 11:15:30|2506.45|2497.75|2504.47|2495.77|2506.77|2498.07|2504.38|2495.68|35
1628075740000|2021-08-04 11:15:40|2504.4|2495.7|2504.2|2495.5|2504.78|2496.08|2504.2|2495.5|23
1628075750000|2021-08-04 11:15:50|2504.87|2496.17|2505.61|2496.91|2505.67|2496.97|2504.62|2495.92|34
1628075760000|2021-08-04 11:16:00|2505.27|2496.57|2505.06|2496.36|2505.43|2496.73|2504.99|2496.29|34
1628075770000|2021-08-04 11:16:10|2504.89|2496.19|2505.48|2496.78|2505.48|2496.78|2504.86|2496.16|31
1628075780000|2021-08-04 11:16:20|2504.37|2495.67|2504.9|2496.2|2505.04|2496.34|2504.34|2495.64|32
1628075790000|2021-08-04 11:16:30|2504.76|2496.06|2504.01|2495.31|2504.76|2496.06|2503.88|2495.18|36
1628075800000|2021-08-04 11:16:40|2503.87|2495.17|2503.69|2494.99|2504.11|2495.41|2503.19|2494.49|34
1628075810000|2021-08-04 11:16:50|2503.68|2494.98|2504.5|2495.8|2504.75|2496.05|2503.39|2494.69|38
1628075820000|2021-08-04 11:17:00|2504.45|2495.75|2504.1|2495.4|2504.53|2495.83|2504.03|2495.33|35
1628075830000|2021-08-04 11:17:10|2504.17|2495.47|2504.19|2495.49|2504.43|2495.73|2504.02|2495.32|36
1628075840000|2021-08-04 11:17:20|2504.16|2495.46|2504.15|2495.45|2504.25|2495.55|2503.91|2495.21|36
1628075850000|2021-08-04 11:17:30|2503.99|2495.29|2504.15|2495.45|2504.28|2495.58|2503.99|2495.29|33
1628075860000|2021-08-04 11:17:40|2504.17|2495.47|2503.92|2495.22|2504.25|2495.55|2503.9|2495.2|39
1628075870000|2021-08-04 11:17:50|2504.11|2495.41|2503.76|2495.06|2504.13|2495.43|2503.53|2494.83|28
1628075880000|2021-08-04 11:18:00|2503.88|2495.18|2503.69|2494.99|2503.95|2495.25|2503.69|2494.99|19
1628075890000|2021-08-04 11:18:10|2503.7|2495|2503.75|2495.05|2503.92|2495.22|2503.37|2494.67|19
1628075900000|2021-08-04 11:18:20|2503.64|2494.94|2503.54|2494.84|2503.64|2494.94|2503.34|2494.64|29
1628075910000|2021-08-04 11:18:30|2503.52|2494.82|2503.93|2495.23|2503.99|2495.29|2503.48|2494.78|28
1628075920000|2021-08-04 11:18:40|2503.86|2495.16|2503.53|2494.83|2503.95|2495.25|2503.53|2494.83|19
1628075930000|2021-08-04 11:18:50|2503.46|2494.76|2504|2495.3|2504.26|2495.56|2503.38|2494.68|25
1628075940000|2021-08-04 11:19:00|2504.06|2495.36|2504.3|2495.6|2504.96|2496.26|2504.01|2495.31|34
1628075950000|2021-08-04 11:19:10|2504.36|2495.66|2504.21|2495.51|2504.41|2495.71|2503.3|2494.6|31
1628075960000|2021-08-04 11:19:20|2504.25|2495.55|2502.62|2493.92|2504.3|2495.6|2502.62|2493.92|34
1628075970000|2021-08-04 11:19:30|2502.64|2493.94|2502.02|2493.32|2503.11|2494.41|2502.02|2493.32|37
1628075980000|2021-08-04 11:19:40|2502.03|2493.33|2502.55|2493.85|2502.6|2493.9|2501.69|2492.99|37
1628075990000|2021-08-04 11:19:50|2502.58|2493.88|2502.63|2493.93|2502.67|2493.97|2502.08|2493.38|34
1628076000000|2021-08-04 11:20:00|2502.66|2493.96|2502.93|2494.23|2503.09|2494.39|2502.5|2493.8|35
1628076010000|2021-08-04 11:20:10|2502.89|2494.19|2503.82|2495.12|2503.98|2495.28|2502.89|2494.19|24
1628076020000|2021-08-04 11:20:20|2503.91|2495.21|2504.74|2496.04|2504.81|2496.11|2503.91|2495.21|18
1628076030000|2021-08-04 11:20:30|2504.85|2496.15|2505.93|2497.23|2505.93|2497.23|2504.63|2495.93|32
1628076040000|2021-08-04 11:20:40|2506.33|2497.63|2506.52|2497.82|2507.01|2498.31|2506.33|2497.63|35
1628076050000|2021-08-04 11:20:50|2506.55|2497.85|2507.37|2498.67|2507.42|2498.72|2506.5|2497.8|34
1628076060000|2021-08-04 11:21:00|2507.43|2498.73|2508.03|2499.33|2508.07|2499.37|2507.35|2498.65|33
1628076070000|2021-08-04 11:21:10|2507.91|2499.21|2507.13|2498.43|2508.68|2499.98|2507.1|2498.4|37
1628076080000|2021-08-04 11:21:20|2506.93|2498.23|2506.44|2497.74|2506.93|2498.23|2506.18|2497.48|34
1628076090000|2021-08-04 11:21:30|2506.32|2497.62|2505.09|2496.39|2506.32|2497.62|2504.4|2495.7|37
1628076100000|2021-08-04 11:21:40|2504.91|2496.21|2504.36|2495.66|2504.98|2496.28|2504.23|2495.53|35
1628076110000|2021-08-04 11:21:50|2504.45|2495.75|2504.36|2495.66|2504.85|2496.15|2504.25|2495.55|38
1628076120000|2021-08-04 11:22:00|2504.33|2495.63|2505.89|2497.19|2505.89|2497.19|2504.33|2495.63|38
1628076130000|2021-08-04 11:22:10|2505.9|2497.2|2505.76|2497.06|2506.27|2497.57|2505.6|2496.9|32
1628076140000|2021-08-04 11:22:20|2505.74|2497.04|2507.2|2498.5|2507.2|2498.5|2505.18|2496.48|23
1628076150000|2021-08-04 11:22:30|2507.19|2498.49|2506.49|2497.79|2507.25|2498.55|2506.44|2497.74|22
1628076160000|2021-08-04 11:22:40|2506.52|2497.82|2505.08|2496.38|2506.54|2497.84|2504.92|2496.22|36
1628076170000|2021-08-04 11:22:50|2505.09|2496.39|2505.2|2496.5|2505.3|2496.6|2505|2496.3|17
1628076180000|2021-08-04 11:23:00|2505.01|2496.31|2504.25|2495.55|2505.11|2496.41|2504.25|2495.55|32
1628076190000|2021-08-04 11:23:10|2504.09|2495.39|2504.09|2495.39|2504.14|2495.44|2503.91|2495.21|31
1628076200000|2021-08-04 11:23:20|2503.94|2495.24|2503.99|2495.29|2504.09|2495.39|2503.27|2494.57|35
1628076210000|2021-08-04 11:23:30|2503.96|2495.26|2503.76|2495.06|2504.01|2495.31|2503.72|2495.02|32
1628076220000|2021-08-04 11:23:40|2503.75|2495.05|2503.55|2494.85|2503.92|2495.22|2503.37|2494.67|36
1628076230000|2021-08-04 11:23:50|2503.56|2494.86|2503.39|2494.69|2503.83|2495.13|2503.33|2494.63|35
1628076240000|2021-08-04 11:24:00|2503.32|2494.62|2503.62|2494.92|2503.76|2495.06|2503.32|2494.62|33
1628076250000|2021-08-04 11:24:10|2503.66|2494.96|2503.9|2495.2|2503.94|2495.24|2503.55|2494.85|26
1628076260000|2021-08-04 11:24:20|2503.93|2495.23|2504.62|2495.92|2504.68|2495.98|2503.92|2495.22|39
1628076270000|2021-08-04 11:24:30|2504.61|2495.91|2504.35|2495.65|2504.63|2495.93|2504.05|2495.35|35
1628076280000|2021-08-04 11:24:40|2504.28|2495.58|2504.44|2495.74|2504.46|2495.76|2504.27|2495.57|32
1628076290000|2021-08-04 11:24:50|2504.43|2495.73|2504.49|2495.79|2504.52|2495.82|2504.42|2495.72|24
1628076300000|2021-08-04 11:25:00|2504.58|2495.88|2504.5|2495.8|2504.73|2496.03|2504.47|2495.77|26
1628076310000|2021-08-04 11:25:10|2504.49|2495.79|2504.87|2496.17|2505.4|2496.7|2504.49|2495.79|23
1628076320000|2021-08-04 11:25:20|2504.84|2496.14|2506.57|2497.87|2506.73|2498.03|2504.84|2496.14|30
1628076330000|2021-08-04 11:25:30|2506.55|2497.85|2507.01|2498.31|2507.01|2498.31|2506.55|2497.85|21
1628076340000|2021-08-04 11:25:40|2506.99|2498.29|2507.65|2498.95|2507.7|2499|2506.98|2498.28|20
1628076350000|2021-08-04 11:25:50|2507.72|2499.02|2507.96|2499.26|2508.07|2499.37|2507.63|2498.93|37
1628076360000|2021-08-04 11:26:00|2507.83|2499.13|2508.53|2499.83|2508.66|2499.96|2507.75|2499.05|34
1628076370000|2021-08-04 11:26:10|2508.46|2499.76|2507.31|2498.61|2508.53|2499.83|2506.71|2498.01|35
1628076380000|2021-08-04 11:26:20|2507.33|2498.63|2507.45|2498.75|2507.85|2499.15|2506.94|2498.24|34
1628076390000|2021-08-04 11:26:30|2507.51|2498.81|2508.04|2499.34|2508.4|2499.7|2507.45|2498.75|36
1628076400000|2021-08-04 11:26:40|2508.1|2499.4|2508.14|2499.44|2508.19|2499.49|2507.89|2499.19|31
1628076410000|2021-08-04 11:26:50|2507.99|2499.29|2507.75|2499.05|2508.04|2499.34|2507.75|2499.05|14
1628076420000|2021-08-04 11:27:00|2507.74|2499.04|2507.56|2498.86|2507.81|2499.11|2507.55|2498.85|24
1628076430000|2021-08-04 11:27:10|2507.54|2498.84|2507.78|2499.08|2507.84|2499.14|2507.54|2498.84|26
1628076440000|2021-08-04 11:27:20|2507.75|2499.05|2507.55|2498.85|2507.77|2499.07|2507.54|2498.84|25
1628076450000|2021-08-04 11:27:30|2507.54|2498.84|2507.51|2498.81|2507.76|2499.06|2506.95|2498.25|28
1628076460000|2021-08-04 11:27:40|2507.52|2498.82|2507.31|2498.61|2507.52|2498.82|2507.19|2498.49|34
1628076470000|2021-08-04 11:27:50|2507.15|2498.45|2506.98|2498.28|2507.36|2498.66|2506.78|2498.08|38
1628076480000|2021-08-04 11:28:00|2506.94|2498.24|2507.23|2498.53|2507.26|2498.56|2506.87|2498.17|36
1628076490000|2021-08-04 11:28:10|2507.29|2498.59|2507.27|2498.57|2507.46|2498.76|2507.16|2498.46|35
1628076500000|2021-08-04 11:28:20|2507.28|2498.58|2506.15|2497.45|2507.28|2498.58|2506.09|2497.39|37
1628076510000|2021-08-04 11:28:30|2506.25|2497.55|2506.14|2497.44|2506.48|2497.78|2506.01|2497.31|35
1628076520000|2021-08-04 11:28:40|2506.12|2497.42|2506.28|2497.58|2506.4|2497.7|2506.1|2497.4|35
1628076530000|2021-08-04 11:28:50|2506.33|2497.63|2506.06|2497.36|2506.33|2497.63|2505.9|2497.2|36
1628076540000|2021-08-04 11:29:00|2506.13|2497.43|2505.47|2496.77|2506.28|2497.58|2505.36|2496.66|33
1628076550000|2021-08-04 11:29:10|2505.39|2496.69|2505.1|2496.4|2505.67|2496.97|2504.85|2496.15|31
1628076560000|2021-08-04 11:29:20|2505.17|2496.47|2505.92|2497.22|2506.23|2497.53|2505.17|2496.47|36
1628076570000|2021-08-04 11:29:30|2505.95|2497.25|2506.13|2497.43|2506.13|2497.43|2505.64|2496.94|36
1628076580000|2021-08-04 11:29:40|2506.05|2497.35|2506.1|2497.4|2506.15|2497.45|2505.92|2497.22|31
1628076590000|2021-08-04 11:29:50|2506.17|2497.47|2506.11|2497.41|2506.17|2497.47|2506.05|2497.35|21
1628076600000|2021-08-04 11:30:00|2506.04|2497.34|2505.86|2497.16|2506.36|2497.66|2505.44|2496.74|30
1628076610000|2021-08-04 11:30:10|2506.17|2497.47|2505.96|2497.26|2506.17|2497.47|2505.23|2496.53|30
1628076620000|2021-08-04 11:30:20|2505.88|2497.18|2508.14|2499.44|2508.14|2499.44|2505.87|2497.17|28
1628076630000|2021-08-04 11:30:30|2508.27|2499.57|2508.8|2500.1|2508.8|2500.1|2508.17|2499.47|25
1628076640000|2021-08-04 11:30:40|2508.78|2500.08|2508.15|2499.45|2508.78|2500.08|2508.08|2499.38|10
1628076650000|2021-08-04 11:30:50|2508.26|2499.56|2508.73|2500.03|2508.76|2500.06|2508.26|2499.56|26
1628076660000|2021-08-04 11:31:00|2508.64|2499.94|2510.73|2502.03|2510.99|2502.29|2508.55|2499.85|34
1628076670000|2021-08-04 11:31:10|2510.87|2502.17|2511.02|2502.32|2511.1|2502.4|2510.66|2501.96|38
1628076680000|2021-08-04 11:31:20|2510.9|2502.2|2511.28|2502.58|2511.53|2502.83|2510.81|2502.11|35
1628076690000|2021-08-04 11:31:30|2511.39|2502.69|2511.48|2502.78|2511.6|2502.9|2511.21|2502.51|35
1628076700000|2021-08-04 11:31:40|2511.43|2502.73|2512.57|2503.87|2512.64|2503.94|2511.41|2502.71|36
1628076710000|2021-08-04 11:31:50|2512.63|2503.93|2512.17|2503.47|2512.68|2503.98|2511.86|2503.16|36
1628076720000|2021-08-04 11:32:00|2512.18|2503.48|2512.46|2503.76|2512.6|2503.9|2512.18|2503.48|37
1628076730000|2021-08-04 11:32:10|2512.47|2503.77|2512.04|2503.34|2512.54|2503.84|2511.98|2503.28|32
1628076740000|2021-08-04 11:32:20|2512.01|2503.31|2512.04|2503.34|2512.26|2503.56|2512.01|2503.31|31
1628076750000|2021-08-04 11:32:30|2512.02|2503.32|2510.07|2501.37|2512.07|2503.37|2509.89|2501.19|32
1628076760000|2021-08-04 11:32:40|2510.19|2501.49|2510.22|2501.52|2510.3|2501.6|2510.1|2501.4|27
1628076770000|2021-08-04 11:32:50|2510.32|2501.62|2510.36|2501.66|2510.47|2501.77|2510.24|2501.54|37
1628076780000|2021-08-04 11:33:00|2510.35|2501.65|2511.46|2502.76|2511.46|2502.76|2510.35|2501.65|30
1628076790000|2021-08-04 11:33:10|2511.64|2502.94|2512.16|2503.46|2512.17|2503.47|2511.64|2502.94|24
1628076800000|2021-08-04 11:33:20|2511.6|2502.9|2511.45|2502.75|2511.6|2502.9|2511.31|2502.61|26
1628076810000|2021-08-04 11:33:30|2511.44|2502.74|2510.54|2501.84|2511.66|2502.96|2510.54|2501.84|32
1628076820000|2021-08-04 11:33:40|2510.52|2501.82|2510.95|2502.25|2511.02|2502.32|2510.52|2501.82|37
1628076830000|2021-08-04 11:33:50|2510.94|2502.24|2511.11|2502.41|2511.25|2502.55|2510.9|2502.2|37
1628076840000|2021-08-04 11:34:00|2511.1|2502.4|2511.1|2502.4|2511.3|2502.6|2511.06|2502.36|37
1628076850000|2021-08-04 11:34:10|2511.17|2502.47|2511.25|2502.55|2511.31|2502.61|2511.13|2502.43|27
1628076860000|2021-08-04 11:34:20|2511.2|2502.5|2512.74|2504.04|2512.74|2504.04|2511.2|2502.5|27
1628076870000|2021-08-04 11:34:30|2512.6|2503.9|2511.31|2502.61|2512.66|2503.96|2511.27|2502.57|27
1628076880000|2021-08-04 11:34:40|2511.3|2502.6|2511.2|2502.5|2511.52|2502.82|2511.16|2502.46|30
1628076890000|2021-08-04 11:34:50|2511.18|2502.48|2511.16|2502.46|2511.48|2502.78|2511.1|2502.4|27
1628076900000|2021-08-04 11:35:00|2511.32|2502.62|2511.75|2503.05|2511.75|2503.05|2511.03|2502.33|32
1628076910000|2021-08-04 11:35:10|2511.72|2503.02|2511.85|2503.15|2511.98|2503.28|2511.72|2503.02|24
1628076920000|2021-08-04 11:35:20|2511.83|2503.13|2511.85|2503.15|2511.94|2503.24|2511.55|2502.85|37
1628076930000|2021-08-04 11:35:30|2511.83|2503.13|2512.17|2503.47|2512.21|2503.51|2511.7|2503|31
1628076940000|2021-08-04 11:35:40|2512.25|2503.55|2512.19|2503.49|2512.25|2503.55|2512.02|2503.32|18
1628076950000|2021-08-04 11:35:50|2512.18|2503.48|2512.29|2503.59|2512.35|2503.65|2512.08|2503.38|23
1628076960000|2021-08-04 11:36:00|2512.31|2503.61|2512.29|2503.59|2512.43|2503.73|2512.25|2503.55|27
1628076970000|2021-08-04 11:36:10|2512.24|2503.54|2512.27|2503.57|2512.35|2503.65|2512.22|2503.52|23
1628076980000|2021-08-04 11:36:20|2512.16|2503.46|2511.96|2503.26|2512.19|2503.49|2511.96|2503.26|8
1628076990000|2021-08-04 11:36:30|2511.95|2503.25|2510.93|2502.23|2511.95|2503.25|2510.57|2501.87|29
1628077000000|2021-08-04 11:36:40|2510.87|2502.17|2511.19|2502.49|2511.3|2502.6|2510.23|2501.53|38
1628077010000|2021-08-04 11:36:50|2510.97|2502.27|2511.25|2502.55|2511.38|2502.68|2510.62|2501.92|26
1628077020000|2021-08-04 11:37:00|2511.26|2502.56|2511.73|2503.03|2511.77|2503.07|2511.26|2502.56|25
1628077030000|2021-08-04 11:37:10|2511.65|2502.95|2511.46|2502.76|2511.69|2502.99|2511.46|2502.76|27
1628077040000|2021-08-04 11:37:20|2511.5|2502.8|2511.54|2502.84|2511.54|2502.84|2510.94|2502.24|31
1628077050000|2021-08-04 11:37:30|2511.64|2502.94|2511.68|2502.98|2511.77|2503.07|2511.54|2502.84|30
1628077060000|2021-08-04 11:37:40|2511.66|2502.96|2511.64|2502.94|2511.93|2503.23|2511.56|2502.86|30
1628077070000|2021-08-04 11:37:50|2511.6|2502.9|2511.59|2502.89|2511.86|2503.16|2511.55|2502.85|38
1628077080000|2021-08-04 11:38:00|2511.55|2502.85|2511.59|2502.89|2511.79|2503.09|2511.4|2502.7|36
1628077090000|2021-08-04 11:38:10|2511.75|2503.05|2511.81|2503.11|2511.82|2503.12|2511.46|2502.76|34
1628077100000|2021-08-04 11:38:20|2511.85|2503.15|2511.94|2503.24|2511.95|2503.25|2511.83|2503.13|22
1628077110000|2021-08-04 11:38:30|2511.92|2503.22|2512.95|2504.25|2513.06|2504.36|2511.9|2503.2|27
1628077120000|2021-08-04 11:38:40|2512.98|2504.28|2513.07|2504.37|2513.14|2504.44|2512.98|2504.28|7
1628077130000|2021-08-04 11:38:50|2513.05|2504.35|2513.11|2504.41|2513.17|2504.47|2513.01|2504.31|24
1628077140000|2021-08-04 11:39:00|2513.09|2504.39|2512.15|2503.45|2513.09|2504.39|2512.15|2503.45|23
1628077150000|2021-08-04 11:39:10|2512.1|2503.4|2512.26|2503.56|2512.69|2503.99|2511.96|2503.26|29
1628077160000|2021-08-04 11:39:20|2512.27|2503.57|2512.87|2504.17|2512.87|2504.17|2512.25|2503.55|30
1628077170000|2021-08-04 11:39:30|2512.68|2503.98|2511.72|2503.02|2512.7|2504|2511.72|2503.02|18
1628077180000|2021-08-04 11:39:40|2511.69|2502.99|2511.5|2502.8|2511.69|2502.99|2511.24|2502.54|29
1628077190000|2021-08-04 11:39:50|2511.48|2502.78|2512.28|2503.58|2512.4|2503.7|2511.48|2502.78|30
1628077200000|2021-08-04 11:40:00|2512.27|2503.57|2512.04|2503.34|2512.32|2503.62|2512.01|2503.31|19
1628077210000|2021-08-04 11:40:10|2512.14|2503.44|2512.54|2503.84|2512.67|2503.97|2512.09|2503.39|27
1628077220000|2021-08-04 11:40:20|2512.3|2503.6|2512.3|2503.6|2512.67|2503.97|2512.05|2503.35|25
1628077230000|2021-08-04 11:40:30|2512.21|2503.51|2511.09|2502.39|2512.41|2503.71|2510.98|2502.28|36
1628077240000|2021-08-04 11:40:40|2511.15|2502.45|2512.65|2503.95|2512.97|2504.27|2510.99|2502.29|36
1628077250000|2021-08-04 11:40:50|2512.43|2503.73|2511.88|2503.18|2512.85|2504.15|2511.8|2503.1|38
1628077260000|2021-08-04 11:41:00|2511.87|2503.17|2512.15|2503.45|2513.05|2504.35|2511.77|2503.07|39
1628077270000|2021-08-04 11:41:10|2512.12|2503.42|2512.34|2503.64|2512.58|2503.88|2512.04|2503.34|37
1628077280000|2021-08-04 11:41:20|2512.38|2503.68|2511.12|2502.42|2512.51|2503.81|2511.09|2502.39|34
1628077290000|2021-08-04 11:41:30|2511.31|2502.61|2511.28|2502.58|2511.64|2502.94|2511.08|2502.38|34
1628077300000|2021-08-04 11:41:40|2511.42|2502.72|2511.25|2502.55|2511.54|2502.84|2511.2|2502.5|29
1628077310000|2021-08-04 11:41:50|2511.26|2502.56|2511.38|2502.68|2511.42|2502.72|2511.24|2502.54|26
1628077320000|2021-08-04 11:42:00|2511.36|2502.66|2511.49|2502.79|2511.58|2502.88|2511.25|2502.55|18
1628077330000|2021-08-04 11:42:10|2511.48|2502.78|2511.35|2502.65|2511.56|2502.86|2511.3|2502.6|13
1628077340000|2021-08-04 11:42:20|2511.33|2502.63|2510.7|2502|2511.33|2502.63|2510.7|2502|16
1628077350000|2021-08-04 11:42:30|2510.66|2501.96|2509.7|2501|2510.66|2501.96|2509.7|2501|22
1628077360000|2021-08-04 11:42:40|2509.74|2501.04|2508.73|2500.03|2510.3|2501.6|2508.73|2500.03|33
1628077370000|2021-08-04 11:42:50|2509.11|2500.41|2509.26|2500.56|2509.26|2500.56|2508.86|2500.16|26
1628077380000|2021-08-04 11:43:00|2509.1|2500.4|2509.33|2500.63|2509.56|2500.86|2508.82|2500.12|32
1628077390000|2021-08-04 11:43:10|2509.32|2500.62|2507.76|2499.06|2509.7|2501|2507.76|2499.06|29
1628077400000|2021-08-04 11:43:20|2508.06|2499.36|2508.4|2499.7|2508.7|2500|2507.3|2498.6|28
1628077410000|2021-08-04 11:43:30|2508.2|2499.5|2507.28|2498.58|2508.4|2499.7|2506.57|2497.87|31
1628077420000|2021-08-04 11:43:40|2507.15|2498.45|2506.59|2497.89|2507.41|2498.71|2506.54|2497.84|36
1628077430000|2021-08-04 11:43:50|2507.25|2498.55|2507.24|2498.54|2507.37|2498.67|2507.07|2498.37|31
1628077440000|2021-08-04 11:44:00|2507.42|2498.72|2507.32|2498.62|2507.42|2498.72|2507.17|2498.47|22
1628077450000|2021-08-04 11:44:10|2507.23|2498.53|2507.14|2498.44|2507.33|2498.63|2506.94|2498.24|24
1628077460000|2021-08-04 11:44:20|2507.16|2498.46|2504.57|2495.87|2507.16|2498.46|2504.56|2495.86|17
1628077470000|2021-08-04 11:44:30|2504.58|2495.88|2505.63|2496.93|2505.7|2497|2504.58|2495.88|28
1628077480000|2021-08-04 11:44:40|2505.12|2496.42|2505.86|2497.16|2506.07|2497.37|2505.12|2496.42|25
1628077490000|2021-08-04 11:44:50|2505.89|2497.19|2505.8|2497.1|2506.04|2497.34|2505.77|2497.07|17
1628077500000|2021-08-04 11:45:00|2505.77|2497.07|2505.59|2496.89|2505.91|2497.21|2505.49|2496.79|37
1628077510000|2021-08-04 11:45:10|2505.65|2496.95|2505.39|2496.69|2505.76|2497.06|2504.53|2495.83|38
1628077520000|2021-08-04 11:45:20|2504.88|2496.18|2504.93|2496.23|2505.48|2496.78|2504.65|2495.95|36
1628077530000|2021-08-04 11:45:30|2504.92|2496.22|2505.36|2496.66|2505.56|2496.86|2504.76|2496.06|39
1628077540000|2021-08-04 11:45:40|2505.5|2496.8|2505.23|2496.53|2505.5|2496.8|2504.89|2496.19|31
1628077550000|2021-08-04 11:45:50|2505.59|2496.89|2505.1|2496.4|2505.59|2496.89|2504.93|2496.23|39
1628077560000|2021-08-04 11:46:00|2505.32|2496.62|2505.72|2497.02|2505.72|2497.02|2505.18|2496.48|20
1628077570000|2021-08-04 11:46:10|2505.84|2497.14|2506.6|2497.9|2506.62|2497.92|2505.64|2496.94|22
1628077580000|2021-08-04 11:46:20|2506.46|2497.76|2506.49|2497.79|2506.54|2497.84|2506.45|2497.75|10
1628077590000|2021-08-04 11:46:30|2506.56|2497.86|2507|2498.3|2507|2498.3|2506.56|2497.86|10
1628077600000|2021-08-04 11:46:40|2507.01|2498.31|2507.06|2498.36|2507.06|2498.36|2506.92|2498.22|11
1628077610000|2021-08-04 11:46:50|2506.98|2498.28|2507.21|2498.51|2507.21|2498.51|2506.85|2498.15|31
1628077620000|2021-08-04 11:47:00|2507.2|2498.5|2507.01|2498.31|2507.27|2498.57|2506.83|2498.13|26
1628077630000|2021-08-04 11:47:10|2506.85|2498.15|2507.84|2499.14|2507.89|2499.19|2506.78|2498.08|23
1628077640000|2021-08-04 11:47:20|2507.88|2499.18|2508.3|2499.6|2508.36|2499.66|2507.88|2499.18|32
1628077650000|2021-08-04 11:47:30|2508.11|2499.41|2508.48|2499.78|2508.82|2500.12|2508.11|2499.41|33
1628077660000|2021-08-04 11:47:40|2508.53|2499.83|2508.63|2499.93|2508.74|2500.04|2508.49|2499.79|25
1628077670000|2021-08-04 11:47:50|2508.53|2499.83|2508.4|2499.7|2508.64|2499.94|2508.24|2499.54|30
1628077680000|2021-08-04 11:48:00|2508.24|2499.54|2507.94|2499.24|2508.4|2499.7|2507.68|2498.98|39
1628077690000|2021-08-04 11:48:10|2507.88|2499.18|2508.42|2499.72|2508.52|2499.82|2507.88|2499.18|28
1628077700000|2021-08-04 11:48:20|2508.39|2499.69|2508.44|2499.74|2508.58|2499.88|2508.39|2499.69|27
1628077710000|2021-08-04 11:48:30|2508.31|2499.61|2507.55|2498.85|2508.41|2499.71|2507.55|2498.85|17
1628077720000|2021-08-04 11:48:40|2507.59|2498.89|2506.93|2498.23|2507.74|2499.04|2506.47|2497.77|27
1628077730000|2021-08-04 11:48:50|2506.88|2498.18|2506.84|2498.14|2506.89|2498.19|2506.64|2497.94|27
1628077740000|2021-08-04 11:49:00|2506.82|2498.12|2507.11|2498.41|2507.35|2498.65|2506.47|2497.77|30
1628077750000|2021-08-04 11:49:10|2506.99|2498.29|2506.92|2498.22|2507.17|2498.47|2506.67|2497.97|38
1628077760000|2021-08-04 11:49:20|2506.93|2498.23|2506.91|2498.21|2507.35|2498.65|2506.91|2498.21|39
1628077770000|2021-08-04 11:49:30|2506.94|2498.24|2506.77|2498.07|2507.25|2498.55|2506.66|2497.96|36
1628077780000|2021-08-04 11:49:40|2506.75|2498.05|2506.87|2498.17|2507.09|2498.39|2506.63|2497.93|38
1628077790000|2021-08-04 11:49:50|2506.65|2497.95|2505.83|2497.13|2506.79|2498.09|2505.82|2497.12|36
1628077800000|2021-08-04 11:50:00|2505.93|2497.23|2506.54|2497.84|2506.7|2498|2505.8|2497.1|38
1628077810000|2021-08-04 11:50:10|2506.49|2497.79|2506.46|2497.76|2506.93|2498.23|2506.46|2497.76|30
1628077820000|2021-08-04 11:50:20|2506.47|2497.77|2507.82|2499.12|2507.89|2499.19|2506.47|2497.77|29
1628077830000|2021-08-04 11:50:30|2507.74|2499.04|2507.88|2499.18|2507.95|2499.25|2507.67|2498.97|36
1628077840000|2021-08-04 11:50:40|2507.87|2499.17|2508.33|2499.63|2508.39|2499.69|2507.74|2499.04|36
1628077850000|2021-08-04 11:50:50|2508.25|2499.55|2508.25|2499.55|2508.46|2499.76|2507.99|2499.29|36
1628077860000|2021-08-04 11:51:00|2508.29|2499.59|2509.08|2500.38|2509.3|2500.6|2508.24|2499.54|30
1628077870000|2021-08-04 11:51:10|2509.07|2500.37|2508.96|2500.26|2509.18|2500.48|2508.94|2500.24|30
1628077880000|2021-08-04 11:51:20|2508.87|2500.17|2509.26|2500.56|2509.32|2500.62|2508.87|2500.17|33
1628077890000|2021-08-04 11:51:30|2509.27|2500.57|2509.51|2500.81|2509.53|2500.83|2509.25|2500.55|20
1628077900000|2021-08-04 11:51:40|2509.5|2500.8|2508.32|2499.62|2509.5|2500.8|2508.32|2499.62|17
1628077910000|2021-08-04 11:51:50|2508.33|2499.63|2508.42|2499.72|2508.49|2499.79|2508.32|2499.62|9
1628077920000|2021-08-04 11:52:00|2508.05|2499.35|2507.85|2499.15|2508.09|2499.39|2507.4|2498.7|33
1628077930000|2021-08-04 11:52:10|2507.86|2499.16|2506.3|2497.6|2508|2499.3|2506.3|2497.6|35
1628077940000|2021-08-04 11:52:20|2506.31|2497.61|2505.99|2497.29|2506.44|2497.74|2505.92|2497.22|32
1628077950000|2021-08-04 11:52:30|2505.97|2497.27|2506.73|2498.03|2506.99|2498.29|2505.97|2497.27|37
1628077960000|2021-08-04 11:52:40|2506.72|2498.02|2506.89|2498.19|2506.99|2498.29|2506.59|2497.89|36
1628077970000|2021-08-04 11:52:50|2506.91|2498.21|2506.44|2497.74|2507.47|2498.77|2506.42|2497.72|37
1628077980000|2021-08-04 11:53:00|2506.39|2497.69|2505.5|2496.8|2506.56|2497.86|2505.3|2496.6|32
1628077990000|2021-08-04 11:53:10|2505.43|2496.73|2506.12|2497.42|2506.51|2497.81|2505.36|2496.66|38
1628078000000|2021-08-04 11:53:20|2506.14|2497.44|2506.37|2497.67|2506.65|2497.95|2506.03|2497.33|35
1628078010000|2021-08-04 11:53:30|2506.39|2497.69|2507.25|2498.55|2507.83|2499.13|2506.39|2497.69|34
1628078020000|2021-08-04 11:53:40|2507.29|2498.59|2508.36|2499.66|2508.43|2499.73|2507.23|2498.53|37
1628078030000|2021-08-04 11:53:50|2508.44|2499.74|2509.32|2500.62|2509.37|2500.67|2507.94|2499.24|35
1628078040000|2021-08-04 11:54:00|2509.29|2500.59|2509.4|2500.7|2509.69|2500.99|2508.85|2500.15|37
1628078050000|2021-08-04 11:54:10|2509.35|2500.65|2510.35|2501.65|2510.73|2502.03|2509.25|2500.55|35
1628078060000|2021-08-04 11:54:20|2510.49|2501.79|2510.55|2501.85|2511.21|2502.51|2510.25|2501.55|37
1628078070000|2021-08-04 11:54:30|2510.59|2501.89|2510.99|2502.29|2511.25|2502.55|2510.57|2501.87|37
1628078080000|2021-08-04 11:54:40|2510.98|2502.28|2510.35|2501.65|2511.31|2502.61|2510.35|2501.65|36
1628078090000|2021-08-04 11:54:50|2510.32|2501.62|2512.01|2503.31|2513.09|2504.39|2510.32|2501.62|36
1628078100000|2021-08-04 11:55:00|2511.92|2503.22|2510.45|2501.75|2512.17|2503.47|2509.89|2501.19|37
1628078110000|2021-08-04 11:55:10|2510.59|2501.89|2510.51|2501.81|2510.66|2501.96|2509.82|2501.12|38
1628078120000|2021-08-04 11:55:20|2510.22|2501.52|2510.68|2501.98|2511.23|2502.53|2510.08|2501.38|35
1628078130000|2021-08-04 11:55:30|2510.62|2501.92|2510.87|2502.17|2510.87|2502.17|2510.6|2501.9|21
1628078140000|2021-08-04 11:55:40|2510.86|2502.16|2510.82|2502.12|2510.87|2502.17|2510.5|2501.8|23
1628078150000|2021-08-04 11:55:50|2510.79|2502.09|2510.69|2501.99|2510.81|2502.11|2510.34|2501.64|27
1628078160000|2021-08-04 11:56:00|2510.62|2501.92|2510.28|2501.58|2510.62|2501.92|2510.28|2501.58|22
1628078170000|2021-08-04 11:56:10|2510.31|2501.61|2510.35|2501.65|2510.51|2501.81|2510.31|2501.61|25
1628078180000|2021-08-04 11:56:20|2510.38|2501.68|2510.73|2502.03|2510.73|2502.03|2510.35|2501.65|18
1628078190000|2021-08-04 11:56:30|2510.71|2502.01|2510.68|2501.98|2510.74|2502.04|2510.12|2501.42|27
1628078200000|2021-08-04 11:56:40|2510.66|2501.96|2510.16|2501.46|2510.68|2501.98|2510.15|2501.45|28
1628078210000|2021-08-04 11:56:50|2510.15|2501.45|2510.31|2501.61|2510.82|2502.12|2510.15|2501.45|33
1628078220000|2021-08-04 11:57:00|2510.34|2501.64|2509.54|2500.84|2510.78|2502.08|2509.54|2500.84|31
1628078230000|2021-08-04 11:57:10|2509.51|2500.81|2509.61|2500.91|2509.71|2501.01|2509.31|2500.61|36
1628078240000|2021-08-04 11:57:20|2509.6|2500.9|2509.73|2501.03|2509.86|2501.16|2509.42|2500.72|36
1628078250000|2021-08-04 11:57:30|2509.75|2501.05|2509.02|2500.32|2509.82|2501.12|2508.87|2500.17|33
1628078260000|2021-08-04 11:57:40|2508.96|2500.26|2509.3|2500.6|2509.32|2500.62|2508.79|2500.09|28
1628078270000|2021-08-04 11:57:50|2509.13|2500.43|2509.86|2501.16|2510.15|2501.45|2508.95|2500.25|34
1628078280000|2021-08-04 11:58:00|2509.85|2501.15|2509.03|2500.33|2509.85|2501.15|2508.69|2499.99|36
1628078290000|2021-08-04 11:58:10|2509.02|2500.32|2509.04|2500.34|2509.09|2500.39|2508.77|2500.07|25
1628078300000|2021-08-04 11:58:20|2509.03|2500.33|2509.22|2500.52|2509.22|2500.52|2508.9|2500.2|24
1628078310000|2021-08-04 11:58:30|2509.18|2500.48|2509.02|2500.32|2509.18|2500.48|2509.02|2500.32|7
1628078320000|2021-08-04 11:58:40|2509.03|2500.33|2508.97|2500.27|2509.22|2500.52|2508.97|2500.27|21
1628078330000|2021-08-04 11:58:50|2508.94|2500.24|2509.02|2500.32|2509.02|2500.32|2508.91|2500.21|16
1628078340000|2021-08-04 11:59:00|2508.97|2500.27|2509.33|2500.63|2509.33|2500.63|2508.97|2500.27|26
1628078350000|2021-08-04 11:59:10|2509.3|2500.6|2509.29|2500.59|2509.38|2500.68|2509.16|2500.46|23
1628078360000|2021-08-04 11:59:20|2509.17|2500.47|2509.4|2500.7|2509.47|2500.77|2509.13|2500.43|27
1628078370000|2021-08-04 11:59:30|2509.39|2500.69|2509.67|2500.97|2510.17|2501.47|2509.39|2500.69|30
1628078380000|2021-08-04 11:59:40|2509.6|2500.9|2510.15|2501.45|2510.15|2501.45|2509.6|2500.9|38
1628078390000|2021-08-04 11:59:50|2510.03|2501.33|2509.51|2500.81|2510.15|2501.45|2509.51|2500.81|37
1628078400000|2021-08-04 12:00:00|2509.56|2500.86|2510.01|2501.31|2510.4|2501.7|2509.49|2500.79|37
1628078410000|2021-08-04 12:00:10|2510.05|2501.35|2510.05|2501.35|2510.29|2501.59|2509.91|2501.21|35
1628078420000|2021-08-04 12:00:20|2510.07|2501.37|2509.54|2500.84|2510.4|2501.7|2509.46|2500.76|30
1628078430000|2021-08-04 12:00:30|2509.18|2500.48|2508.8|2500.1|2509.24|2500.54|2508.78|2500.08|35
1628078440000|2021-08-04 12:00:40|2508.79|2500.09|2509.16|2500.46|2509.3|2500.6|2508.78|2500.08|34
1628078450000|2021-08-04 12:00:50|2508.93|2500.23|2509.69|2500.99|2510.03|2501.33|2508.91|2500.21|34
1628078460000|2021-08-04 12:01:00|2509.72|2501.02|2510.29|2501.59|2510.29|2501.59|2509.66|2500.96|31
1628078470000|2021-08-04 12:01:10|2509.87|2501.17|2512.45|2503.75|2512.68|2503.98|2509.77|2501.07|36
1628078480000|2021-08-04 12:01:20|2512.46|2503.76|2512.48|2503.78|2512.72|2504.02|2512.25|2503.55|32
1628078490000|2021-08-04 12:01:30|2512.45|2503.75|2512.38|2503.68|2512.67|2503.97|2512.22|2503.52|12
1628078500000|2021-08-04 12:01:40|2512.36|2503.66|2512.4|2503.7|2512.4|2503.7|2511.79|2503.09|32
1628078510000|2021-08-04 12:01:50|2512.39|2503.69|2512.4|2503.7|2512.64|2503.94|2512.32|2503.62|12
1628078520000|2021-08-04 12:02:00|2512.35|2503.65|2513|2504.3|2513|2504.3|2512.35|2503.65|8
1628078530000|2021-08-04 12:02:10|2513.04|2504.34|2513.4|2504.7|2513.4|2504.7|2512.94|2504.24|16
1628078540000|2021-08-04 12:02:20|2513.52|2504.82|2515|2506.3|2515.1|2506.4|2513.32|2504.62|25
1628078550000|2021-08-04 12:02:30|2514.86|2506.16|2515.11|2506.41|2515.31|2506.61|2514.31|2505.61|32
1628078560000|2021-08-04 12:02:40|2515.09|2506.39|2516.45|2507.75|2516.49|2507.79|2515.09|2506.39|31
1628078570000|2021-08-04 12:02:50|2516.98|2508.28|2518.79|2510.09|2519.23|2510.53|2516.15|2507.45|37
1628078580000|2021-08-04 12:03:00|2518.91|2510.21|2518.69|2509.99|2519.89|2511.19|2518.47|2509.77|31
1628078590000|2021-08-04 12:03:10|2518.39|2509.69|2516.22|2507.52|2518.39|2509.69|2516.18|2507.48|37
1628078600000|2021-08-04 12:03:20|2516.01|2507.31|2514.81|2506.11|2516.03|2507.33|2514.67|2505.97|36
1628078610000|2021-08-04 12:03:30|2514.76|2506.06|2514.24|2505.54|2515.46|2506.76|2514.21|2505.51|39
1628078620000|2021-08-04 12:03:40|2514.22|2505.52|2515.46|2506.76|2515.68|2506.98|2514.17|2505.47|39
1628078630000|2021-08-04 12:03:50|2515.5|2506.8|2516.41|2507.71|2516.92|2508.22|2515.5|2506.8|34
1628078640000|2021-08-04 12:04:00|2516.45|2507.75|2518.57|2509.87|2518.6|2509.9|2516.44|2507.74|37
1628078650000|2021-08-04 12:04:10|2518.45|2509.75|2516.14|2507.44|2518.53|2509.83|2516.12|2507.42|38
1628078660000|2021-08-04 12:04:20|2516.21|2507.51|2516.06|2507.36|2516.52|2507.82|2515.65|2506.95|37
1628078670000|2021-08-04 12:04:30|2516.03|2507.33|2516.74|2508.04|2517.06|2508.36|2515.65|2506.95|36
1628078680000|2021-08-04 12:04:40|2516.8|2508.1|2516.88|2508.18|2517.11|2508.41|2516.65|2507.95|37
1628078690000|2021-08-04 12:04:50|2516.8|2508.1|2517|2508.3|2517.26|2508.56|2516.8|2508.1|36
1628078700000|2021-08-04 12:05:00|2517.01|2508.31|2516.45|2507.75|2517.01|2508.31|2516.45|2507.75|31
1628078710000|2021-08-04 12:05:10|2516.52|2507.82|2514.6|2505.9|2516.56|2507.86|2514.6|2505.9|34
1628078720000|2021-08-04 12:05:20|2514.65|2505.95|2514.4|2505.7|2514.65|2505.95|2514.09|2505.39|34
1628078730000|2021-08-04 12:05:30|2514.41|2505.71|2514.46|2505.76|2514.48|2505.78|2514.37|2505.67|13
1628078740000|2021-08-04 12:05:40|2514.45|2505.75|2517.04|2508.34|2517.04|2508.34|2514.44|2505.74|20
1628078750000|2021-08-04 12:05:50|2517.18|2508.48|2517.73|2509.03|2517.73|2509.03|2516.88|2508.18|23
1628078760000|2021-08-04 12:06:00|2517.83|2509.13|2516.1|2507.4|2517.86|2509.16|2515.54|2506.84|37
1628078770000|2021-08-04 12:06:10|2516.12|2507.42|2515.84|2507.14|2516.12|2507.42|2515.73|2507.03|23
1628078780000|2021-08-04 12:06:20|2515.78|2507.08|2516.6|2507.9|2516.62|2507.92|2515.78|2507.08|24
1628078790000|2021-08-04 12:06:30|2516.61|2507.91|2517.61|2508.91|2518.58|2509.88|2516.36|2507.66|39
1628078800000|2021-08-04 12:06:40|2517.51|2508.81|2517.02|2508.32|2517.51|2508.81|2516.52|2507.82|39
1628078810000|2021-08-04 12:06:50|2516.9|2508.2|2515.89|2507.19|2517.09|2508.39|2515.89|2507.19|33
1628078820000|2021-08-04 12:07:00|2516.04|2507.34|2516.36|2507.66|2516.57|2507.87|2516.04|2507.34|35
1628078830000|2021-08-04 12:07:10|2516.24|2507.54|2517.24|2508.54|2517.24|2508.54|2516.21|2507.51|26
1628078840000|2021-08-04 12:07:20|2517.4|2508.7|2517.43|2508.73|2517.43|2508.73|2517.05|2508.35|24
1628078850000|2021-08-04 12:07:30|2517.49|2508.79|2518.61|2509.91|2519.31|2510.61|2517.43|2508.73|33
1628078860000|2021-08-04 12:07:40|2518.51|2509.81|2518.07|2509.37|2518.51|2509.81|2517.85|2509.15|25
1628078870000|2021-08-04 12:07:50|2518.43|2509.73|2518.05|2509.35|2518.71|2510.01|2517.89|2509.19|26
1628078880000|2021-08-04 12:08:00|2518|2509.3|2517.9|2509.2|2518.55|2509.85|2517.9|2509.2|26
1628078890000|2021-08-04 12:08:10|2518.04|2509.34|2519.15|2510.45|2519.5|2510.8|2518.02|2509.32|36
1628078900000|2021-08-04 12:08:20|2519.24|2510.54|2517.86|2509.16|2519.27|2510.57|2517.59|2508.89|36
1628078910000|2021-08-04 12:08:30|2517.84|2509.14|2518.84|2510.14|2519.04|2510.34|2517.84|2509.14|37
1628078920000|2021-08-04 12:08:40|2518.89|2510.19|2521.72|2513.02|2521.72|2513.02|2518.89|2510.19|36
1628078930000|2021-08-04 12:08:50|2521.01|2512.31|2519.66|2510.96|2521.01|2512.31|2519.66|2510.96|38
1628078940000|2021-08-04 12:09:00|2519.7|2511|2520.2|2511.5|2520.43|2511.73|2519.58|2510.88|35
1628078950000|2021-08-04 12:09:10|2520.33|2511.63|2520.61|2511.91|2520.68|2511.98|2520.03|2511.33|38
1628078960000|2021-08-04 12:09:20|2520.63|2511.93|2521.63|2512.93|2521.79|2513.09|2520.63|2511.93|38
1628078970000|2021-08-04 12:09:30|2521.74|2513.04|2521.83|2513.13|2522.26|2513.56|2521.48|2512.78|35
1628078980000|2021-08-04 12:09:40|2521.86|2513.16|2522.3|2513.6|2522.71|2514.01|2521.81|2513.11|39
1628078990000|2021-08-04 12:09:50|2522.31|2513.61|2522.26|2513.56|2522.91|2514.21|2522.07|2513.37|35
1628079000000|2021-08-04 12:10:00|2522.09|2513.39|2522.53|2513.83|2522.58|2513.88|2521.91|2513.21|38
1628079010000|2021-08-04 12:10:10|2522.43|2513.73|2522.62|2513.92|2522.78|2514.08|2522.39|2513.69|35
1628079020000|2021-08-04 12:10:20|2522.56|2513.86|2522.85|2514.15|2522.85|2514.15|2522.56|2513.86|24
1628079030000|2021-08-04 12:10:30|2522.84|2514.14|2523.05|2514.35|2523.4|2514.7|2522.8|2514.1|18
1628079040000|2021-08-04 12:10:40|2523.03|2514.33|2523.27|2514.57|2523.43|2514.73|2522.6|2513.9|17
1628079050000|2021-08-04 12:10:50|2523.43|2514.73|2522.99|2514.29|2523.56|2514.86|2522.8|2514.1|35
1628079060000|2021-08-04 12:11:00|2522.98|2514.28|2522.23|2513.53|2523.18|2514.48|2522.18|2513.48|35
1628079070000|2021-08-04 12:11:10|2522.14|2513.44|2520.86|2512.16|2522.22|2513.52|2520.72|2512.02|36
1628079080000|2021-08-04 12:11:20|2520.88|2512.18|2520.73|2512.03|2521.04|2512.34|2520.7|2512|31
1628079090000|2021-08-04 12:11:30|2520.69|2511.99|2520.35|2511.65|2521.24|2512.54|2520.35|2511.65|33
1628079100000|2021-08-04 12:11:40|2520.22|2511.52|2520.8|2512.1|2521.01|2512.31|2520.22|2511.52|33
1628079110000|2021-08-04 12:11:50|2520.79|2512.09|2521.46|2512.76|2521.5|2512.8|2520.54|2511.84|28
1628079120000|2021-08-04 12:12:00|2521.27|2512.57|2520.88|2512.18|2521.43|2512.73|2520.65|2511.95|35
1628079130000|2021-08-04 12:12:10|2520.65|2511.95|2521.51|2512.81|2521.74|2513.04|2520.65|2511.95|28
1628079140000|2021-08-04 12:12:20|2521.47|2512.77|2521.3|2512.6|2521.62|2512.92|2521.02|2512.32|38
1628079150000|2021-08-04 12:12:30|2521.13|2512.43|2520.86|2512.16|2521.6|2512.9|2520.83|2512.13|37
1628079160000|2021-08-04 12:12:40|2520.96|2512.26|2520.56|2511.86|2520.96|2512.26|2520.28|2511.58|29
1628079170000|2021-08-04 12:12:50|2520.54|2511.84|2520.5|2511.8|2520.58|2511.88|2520.29|2511.59|33
1628079180000|2021-08-04 12:13:00|2520.55|2511.85|2520.34|2511.64|2520.71|2512.01|2520.18|2511.48|36
1628079190000|2021-08-04 12:13:10|2520.31|2511.61|2518.62|2509.92|2520.34|2511.64|2518.54|2509.84|38
1628079200000|2021-08-04 12:13:20|2518.56|2509.86|2518.24|2509.54|2518.79|2510.09|2518.12|2509.42|34
1628079210000|2021-08-04 12:13:30|2518.23|2509.53|2518.18|2509.48|2518.36|2509.66|2518.01|2509.31|13
1628079220000|2021-08-04 12:13:40|2518.16|2509.46|2519.04|2510.34|2519.04|2510.34|2517.98|2509.28|29
1628079230000|2021-08-04 12:13:50|2519.03|2510.33|2519.43|2510.73|2519.55|2510.85|2519.03|2510.33|26
1628079240000|2021-08-04 12:14:00|2519.42|2510.72|2519.62|2510.92|2519.7|2511|2519.16|2510.46|21
1628079250000|2021-08-04 12:14:10|2519.63|2510.93|2519.61|2510.91|2519.79|2511.09|2519.59|2510.89|28
1628079260000|2021-08-04 12:14:20|2519.58|2510.88|2519.51|2510.81|2519.74|2511.04|2519.48|2510.78|22
1628079270000|2021-08-04 12:14:30|2519.52|2510.82|2519|2510.3|2519.86|2511.16|2518.77|2510.07|34
1628079280000|2021-08-04 12:14:40|2518.66|2509.96|2519.37|2510.67|2519.8|2511.1|2518.66|2509.96|36
1628079290000|2021-08-04 12:14:50|2519.5|2510.8|2519.83|2511.13|2520.07|2511.37|2519.42|2510.72|39
1628079300000|2021-08-04 12:15:00|2519.85|2511.15|2520.68|2511.98|2521.03|2512.33|2519.8|2511.1|24
1628079310000|2021-08-04 12:15:10|2520.66|2511.96|2521.08|2512.38|2521.17|2512.47|2520.33|2511.63|32
1628079320000|2021-08-04 12:15:20|2521.09|2512.39|2521.93|2513.23|2521.93|2513.23|2520.84|2512.14|29
1628079330000|2021-08-04 12:15:30|2521.57|2512.87|2522.13|2513.43|2522.21|2513.51|2521.57|2512.87|29
1628079340000|2021-08-04 12:15:40|2521.97|2513.27|2522.09|2513.39|2522.13|2513.43|2521.63|2512.93|24
1628079350000|2021-08-04 12:15:50|2522.04|2513.34|2522.31|2513.61|2522.38|2513.68|2522.04|2513.34|21
1628079360000|2021-08-04 12:16:00|2522.21|2513.51|2522.5|2513.8|2522.57|2513.87|2522.21|2513.51|26
1628079370000|2021-08-04 12:16:10|2522.45|2513.75|2521.69|2512.99|2522.59|2513.89|2521.68|2512.98|37
1628079380000|2021-08-04 12:16:20|2521.8|2513.1|2520.2|2511.5|2521.93|2513.23|2520.13|2511.43|36
1628079390000|2021-08-04 12:16:30|2520.21|2511.51|2519.52|2510.82|2520.47|2511.77|2519.3|2510.6|34
1628079400000|2021-08-04 12:16:40|2519.72|2511.02|2519.65|2510.95|2520.01|2511.31|2519.51|2510.81|31
1628079410000|2021-08-04 12:16:50|2519.85|2511.15|2519.9|2511.2|2519.99|2511.29|2519.69|2510.99|27
1628079420000|2021-08-04 12:17:00|2519.78|2511.08|2519.96|2511.26|2519.96|2511.26|2519.57|2510.87|32
1628079430000|2021-08-04 12:17:10|2519.93|2511.23|2519.52|2510.82|2519.98|2511.28|2519.52|2510.82|17
1628079440000|2021-08-04 12:17:20|2519.56|2510.86|2519.83|2511.13|2519.83|2511.13|2519.49|2510.79|12
1628079450000|2021-08-04 12:17:30|2519.81|2511.11|2519.3|2510.6|2519.89|2511.19|2519.3|2510.6|16
1628079460000|2021-08-04 12:17:40|2519.26|2510.56|2518.32|2509.62|2519.26|2510.56|2518.3|2509.6|18
1628079470000|2021-08-04 12:17:50|2518.22|2509.52|2517.34|2508.64|2518.26|2509.56|2517.34|2508.64|21
1628079480000|2021-08-04 12:18:00|2517.28|2508.58|2516.41|2507.71|2517.52|2508.82|2516.14|2507.44|29
1628079490000|2021-08-04 12:18:10|2516.37|2507.67|2515.66|2506.96|2516.37|2507.67|2515.56|2506.86|38
1628079500000|2021-08-04 12:18:20|2515.62|2506.92|2515.48|2506.78|2515.9|2507.2|2515.04|2506.34|37
1628079510000|2021-08-04 12:18:30|2515.53|2506.83|2517.05|2508.35|2517.24|2508.54|2515.42|2506.72|35
1628079520000|2021-08-04 12:18:40|2517.06|2508.36|2516.7|2508|2517.14|2508.44|2516.67|2507.97|35
1628079530000|2021-08-04 12:18:50|2516.69|2507.99|2516.54|2507.84|2517.11|2508.41|2516.4|2507.7|33
1628079540000|2021-08-04 12:19:00|2516.36|2507.66|2516.33|2507.63|2516.56|2507.86|2516.22|2507.52|33
1628079550000|2021-08-04 12:19:10|2516.27|2507.57|2516.59|2507.89|2516.62|2507.92|2516.04|2507.34|31
1628079560000|2021-08-04 12:19:20|2516.58|2507.88|2515.75|2507.05|2516.58|2507.88|2515.75|2507.05|16
1628079570000|2021-08-04 12:19:30|2515.73|2507.03|2515.51|2506.81|2515.73|2507.03|2515.34|2506.64|26
1628079580000|2021-08-04 12:19:40|2515.48|2506.78|2515.33|2506.63|2515.48|2506.78|2515.25|2506.55|21
1628079590000|2021-08-04 12:19:50|2515.37|2506.67|2515.49|2506.79|2515.77|2507.07|2515.29|2506.59|25
1628079600000|2021-08-04 12:20:00|2515.48|2506.78|2517.44|2508.74|2517.57|2508.87|2515.47|2506.77|33
1628079610000|2021-08-04 12:20:10|2517.11|2508.41|2517.71|2509.01|2517.89|2509.19|2517.11|2508.41|37
1628079620000|2021-08-04 12:20:20|2517.75|2509.05|2519.3|2510.6|2519.74|2511.04|2517.72|2509.02|35
1628079630000|2021-08-04 12:20:30|2519.39|2510.69|2518.81|2510.11|2519.64|2510.94|2518.76|2510.06|37
1628079640000|2021-08-04 12:20:40|2518.82|2510.12|2516.98|2508.28|2518.86|2510.16|2516.98|2508.28|39
1628079650000|2021-08-04 12:20:50|2516.96|2508.26|2517.34|2508.64|2517.34|2508.64|2516.41|2507.71|34
1628079660000|2021-08-04 12:21:00|2517.31|2508.61|2518.12|2509.42|2518.18|2509.48|2517.31|2508.61|38
1628079670000|2021-08-04 12:21:10|2517.89|2509.19|2518.89|2510.19|2519.1|2510.4|2517.82|2509.12|38
1628079680000|2021-08-04 12:21:20|2518.58|2509.88|2519.22|2510.52|2519.6|2510.9|2518.58|2509.88|37
1628079690000|2021-08-04 12:21:30|2519.11|2510.41|2519.85|2511.15|2520.47|2511.77|2519.11|2510.41|36
1628079700000|2021-08-04 12:21:40|2519.73|2511.03|2520|2511.3|2520.37|2511.67|2519.4|2510.7|39
1628079710000|2021-08-04 12:21:50|2519.97|2511.27|2519.87|2511.17|2520.05|2511.35|2519.73|2511.03|31
1628079720000|2021-08-04 12:22:00|2519.91|2511.21|2519.97|2511.27|2520.17|2511.47|2519.84|2511.14|17
1628079730000|2021-08-04 12:22:10|2519.93|2511.23|2520.23|2511.53|2520.23|2511.53|2519.33|2510.63|21
1628079740000|2021-08-04 12:22:20|2520.27|2511.57|2520.41|2511.71|2520.84|2512.14|2520.11|2511.41|30
1628079750000|2021-08-04 12:22:30|2520.42|2511.72|2521.37|2512.67|2521.37|2512.67|2520.37|2511.67|34
1628079760000|2021-08-04 12:22:40|2521.32|2512.62|2521.4|2512.7|2521.55|2512.85|2521.32|2512.62|18
1628079770000|2021-08-04 12:22:50|2521.48|2512.78|2522.72|2514.02|2522.99|2514.29|2521.46|2512.76|33
1628079780000|2021-08-04 12:23:00|2522.32|2513.62|2522.12|2513.42|2522.32|2513.62|2521.57|2512.87|35
1628079790000|2021-08-04 12:23:10|2522.01|2513.31|2521.86|2513.16|2522.27|2513.57|2521.76|2513.06|34
1628079800000|2021-08-04 12:23:20|2521.87|2513.17|2521.83|2513.13|2522.1|2513.4|2521.67|2512.97|37
1628079810000|2021-08-04 12:23:30|2521.78|2513.08|2522.67|2513.97|2522.7|2514|2521.69|2512.99|35
1628079820000|2021-08-04 12:23:40|2523.09|2514.39|2523.61|2514.91|2523.79|2515.09|2522.9|2514.2|36
1628079830000|2021-08-04 12:23:50|2523.59|2514.89|2523.93|2515.23|2523.95|2515.25|2523.59|2514.89|29
1628079840000|2021-08-04 12:24:00|2523.94|2515.24|2523.95|2515.25|2524.13|2515.43|2523.88|2515.18|27
1628079850000|2021-08-04 12:24:10|2524|2515.3|2524.04|2515.34|2524.04|2515.34|2523.72|2515.02|24
1628079860000|2021-08-04 12:24:20|2524.03|2515.33|2524.6|2515.9|2524.6|2515.9|2524.03|2515.33|24
1628079870000|2021-08-04 12:24:30|2524.53|2515.83|2525.34|2516.64|2525.46|2516.76|2524.53|2515.83|27
1628079880000|2021-08-04 12:24:40|2525.49|2516.79|2526.44|2517.74|2526.62|2517.92|2525.49|2516.79|34
1628079890000|2021-08-04 12:24:50|2526.26|2517.56|2525.89|2517.19|2526.27|2517.57|2525.85|2517.15|35
1628079900000|2021-08-04 12:25:00|2525.86|2517.16|2526.97|2518.27|2527.22|2518.52|2525.75|2517.05|33
1628079910000|2021-08-04 12:25:10|2527.1|2518.4|2527.71|2519.01|2527.84|2519.14|2526.9|2518.2|39
1628079920000|2021-08-04 12:25:20|2527.72|2519.02|2528.61|2519.91|2528.75|2520.05|2527.55|2518.85|37
1628079930000|2021-08-04 12:25:30|2528.46|2519.76|2527.42|2518.72|2528.57|2519.87|2527.42|2518.72|38
1628079940000|2021-08-04 12:25:40|2527.05|2518.35|2526.57|2517.87|2527.05|2518.35|2526.03|2517.33|38
1628079950000|2021-08-04 12:25:50|2526.83|2518.13|2527.6|2518.9|2527.73|2519.03|2526.83|2518.13|34
1628079960000|2021-08-04 12:26:00|2527.59|2518.89|2528.13|2519.43|2528.27|2519.57|2527.49|2518.79|29
1628079970000|2021-08-04 12:26:10|2527.95|2519.25|2527.99|2519.29|2528.21|2519.51|2527.88|2519.18|31
1628079980000|2021-08-04 12:26:20|2528.02|2519.32|2527.76|2519.06|2528.18|2519.48|2527.75|2519.05|18
1628079990000|2021-08-04 12:26:30|2527.75|2519.05|2527.59|2518.89|2527.75|2519.05|2527.57|2518.87|22
1628080000000|2021-08-04 12:26:40|2527.57|2518.87|2527.25|2518.55|2527.59|2518.89|2527.25|2518.55|31
1628080010000|2021-08-04 12:26:50|2527.22|2518.52|2526.6|2517.9|2527.44|2518.74|2526.41|2517.71|31
1628080020000|2021-08-04 12:27:00|2526.62|2517.92|2525.09|2516.39|2526.72|2518.02|2524.93|2516.23|34
1628080030000|2021-08-04 12:27:10|2524.99|2516.29|2524.88|2516.18|2525.09|2516.39|2524.78|2516.08|32
1628080040000|2021-08-04 12:27:20|2524.95|2516.25|2525.1|2516.4|2525.38|2516.68|2524.76|2516.06|37
1628080050000|2021-08-04 12:27:30|2525.08|2516.38|2524.86|2516.16|2525.1|2516.4|2524.74|2516.04|29
1628080060000|2021-08-04 12:27:40|2524.85|2516.15|2524.24|2515.54|2524.85|2516.15|2524.1|2515.4|22
1628080070000|2021-08-04 12:27:50|2524.02|2515.32|2523.94|2515.24|2524.43|2515.73|2523.9|2515.2|36
1628080080000|2021-08-04 12:28:00|2523.98|2515.28|2524.55|2515.85|2524.59|2515.89|2523.98|2515.28|38
1628080090000|2021-08-04 12:28:10|2524.52|2515.82|2524.7|2516|2524.7|2516|2524.39|2515.69|18
1628080100000|2021-08-04 12:28:20|2524.66|2515.96|2525.27|2516.57|2525.27|2516.57|2524.3|2515.6|27
1628080110000|2021-08-04 12:28:30|2525.42|2516.72|2526.16|2517.46|2526.32|2517.62|2525.37|2516.67|37
1628080120000|2021-08-04 12:28:40|2526.15|2517.45|2526.22|2517.52|2526.51|2517.81|2526.06|2517.36|35
1628080130000|2021-08-04 12:28:50|2526.2|2517.5|2526.99|2518.29|2527.14|2518.44|2525.86|2517.16|38
1628080140000|2021-08-04 12:29:00|2526.86|2518.16|2527.24|2518.54|2527.26|2518.56|2526.86|2518.16|34
1628080150000|2021-08-04 12:29:10|2527.04|2518.34|2527.25|2518.55|2527.25|2518.55|2527.02|2518.32|32
1628080160000|2021-08-04 12:29:20|2527.15|2518.45|2527.32|2518.62|2527.32|2518.62|2527.06|2518.36|31
1628080170000|2021-08-04 12:29:30|2527.17|2518.47|2527.13|2518.43|2527.34|2518.64|2527.13|2518.43|35
1628080180000|2021-08-04 12:29:40|2527.11|2518.41|2527.32|2518.62|2527.36|2518.66|2527.1|2518.4|31
1628080190000|2021-08-04 12:29:50|2527.29|2518.59|2526.58|2517.88|2527.32|2518.62|2526.58|2517.88|36
1628080200000|2021-08-04 12:30:00|2526.55|2517.85|2528.15|2519.45|2528.15|2519.45|2526.52|2517.82|32
1628080210000|2021-08-04 12:30:10|2528.08|2519.38|2527.81|2519.11|2528.62|2519.92|2527.81|2519.11|29
1628080220000|2021-08-04 12:30:20|2527.79|2519.09|2527.73|2519.03|2527.86|2519.16|2527.35|2518.65|29
1628080230000|2021-08-04 12:30:30|2527.7|2519|2527.43|2518.73|2527.77|2519.07|2527.35|2518.65|24
1628080240000|2021-08-04 12:30:40|2527.01|2518.31|2524.98|2516.28|2527.11|2518.41|2524.85|2516.15|36
1628080250000|2021-08-04 12:30:50|2524.95|2516.25|2523.47|2514.77|2524.98|2516.28|2523.47|2514.77|31
1628080260000|2021-08-04 12:31:00|2523.75|2515.05|2523.68|2514.98|2523.83|2515.13|2523.57|2514.87|33
1628080270000|2021-08-04 12:31:10|2523.61|2514.91|2523.11|2514.41|2523.95|2515.25|2523.08|2514.38|35
1628080280000|2021-08-04 12:31:20|2523.09|2514.39|2523.04|2514.34|2523.13|2514.43|2522.92|2514.22|36
1628080290000|2021-08-04 12:31:30|2523.1|2514.4|2521.78|2513.08|2523.1|2514.4|2521.78|2513.08|35
1628080300000|2021-08-04 12:31:40|2521.76|2513.06|2521.35|2512.65|2521.76|2513.06|2521.28|2512.58|32
1628080310000|2021-08-04 12:31:50|2521.28|2512.58|2522.85|2514.15|2523.3|2514.6|2521.24|2512.54|38
1628080320000|2021-08-04 12:32:00|2522.75|2514.05|2522.53|2513.83|2522.98|2514.28|2522.49|2513.79|35
1628080330000|2021-08-04 12:32:10|2522.52|2513.82|2522.68|2513.98|2522.74|2514.04|2522.25|2513.55|20
1628080340000|2021-08-04 12:32:20|2522.59|2513.89|2522.35|2513.65|2522.59|2513.89|2521.97|2513.27|31
1628080350000|2021-08-04 12:32:30|2522.34|2513.64|2522.15|2513.45|2522.4|2513.7|2521.98|2513.28|25
1628080360000|2021-08-04 12:32:40|2522.11|2513.41|2522.27|2513.57|2522.29|2513.59|2522.09|2513.39|28
1628080370000|2021-08-04 12:32:50|2522.31|2513.61|2522.15|2513.45|2522.31|2513.61|2521.9|2513.2|19
1628080380000|2021-08-04 12:33:00|2522.11|2513.41|2522.43|2513.73|2522.51|2513.81|2522.03|2513.33|23
1628080390000|2021-08-04 12:33:10|2522.49|2513.79|2523.14|2514.44|2523.2|2514.5|2522.15|2513.45|27
1628080400000|2021-08-04 12:33:20|2523.23|2514.53|2523.34|2514.64|2523.35|2514.65|2523.19|2514.49|28
1628080410000|2021-08-04 12:33:30|2523.19|2514.49|2523.42|2514.72|2523.44|2514.74|2523.18|2514.48|26
1628080420000|2021-08-04 12:33:40|2523.38|2514.68|2523.4|2514.7|2523.52|2514.82|2523.34|2514.64|26
1628080430000|2021-08-04 12:33:50|2523.27|2514.57|2522.08|2513.38|2523.27|2514.57|2522.05|2513.35|22
1628080440000|2021-08-04 12:34:00|2522.1|2513.4|2521.87|2513.17|2522.32|2513.62|2521.78|2513.08|24
1628080450000|2021-08-04 12:34:10|2521.95|2513.25|2521.69|2512.99|2521.95|2513.25|2521.6|2512.9|34
1628080460000|2021-08-04 12:34:20|2521.73|2513.03|2524.07|2515.37|2524.12|2515.42|2521.53|2512.83|38
1628080470000|2021-08-04 12:34:30|2524.09|2515.39|2523.97|2515.27|2524.12|2515.42|2523.95|2515.25|38
1628080480000|2021-08-04 12:34:40|2524.1|2515.4|2524.08|2515.38|2524.21|2515.51|2523.96|2515.26|30
1628080490000|2021-08-04 12:34:50|2524.01|2515.31|2524.01|2515.31|2524.13|2515.43|2523.93|2515.23|29
1628080500000|2021-08-04 12:35:00|2523.95|2515.25|2524.07|2515.37|2524.07|2515.37|2523.88|2515.18|28
1628080510000|2021-08-04 12:35:10|2524.03|2515.33|2523.92|2515.22|2524.09|2515.39|2523.89|2515.19|28
1628080520000|2021-08-04 12:35:20|2523.9|2515.2|2523.77|2515.07|2524.01|2515.31|2523.77|2515.07|29
1628080530000|2021-08-04 12:35:30|2523.82|2515.12|2523.01|2514.31|2523.89|2515.19|2522.8|2514.1|39
1628080540000|2021-08-04 12:35:40|2522.99|2514.29|2523.27|2514.57|2523.27|2514.57|2522.88|2514.18|35
1628080550000|2021-08-04 12:35:50|2523.23|2514.53|2523.95|2515.25|2524.09|2515.39|2523.13|2514.43|33
1628080560000|2021-08-04 12:36:00|2524.03|2515.33|2524.29|2515.59|2524.36|2515.66|2523.95|2515.25|33
1628080570000|2021-08-04 12:36:10|2524.33|2515.63|2524.58|2515.88|2525.26|2516.56|2524.23|2515.53|33
1628080580000|2021-08-04 12:36:20|2524.56|2515.86|2523.96|2515.26|2524.59|2515.89|2523.83|2515.13|37
1628080590000|2021-08-04 12:36:30|2523.87|2515.17|2523.9|2515.2|2524.06|2515.36|2523.84|2515.14|32
1628080600000|2021-08-04 12:36:40|2523.91|2515.21|2523.91|2515.21|2523.95|2515.25|2523.84|2515.14|21
1628080610000|2021-08-04 12:36:50|2523.86|2515.16|2523.88|2515.18|2523.95|2515.25|2523.82|2515.12|21
1628080620000|2021-08-04 12:37:00|2523.96|2515.26|2524|2515.3|2524.14|2515.44|2523.92|2515.22|32
1628080630000|2021-08-04 12:37:10|2524.01|2515.31|2524.09|2515.39|2524.09|2515.39|2523.92|2515.22|10
1628080640000|2021-08-04 12:37:20|2524.12|2515.42|2524.16|2515.46|2524.16|2515.46|2524.04|2515.34|23
1628080650000|2021-08-04 12:37:30|2524.18|2515.48|2525.97|2517.27|2526.33|2517.63|2524.18|2515.48|27
1628080660000|2021-08-04 12:37:40|2526.12|2517.42|2526.97|2518.27|2527.13|2518.43|2525.97|2517.27|26
1628080670000|2021-08-04 12:37:50|2527.32|2518.62|2527.67|2518.97|2527.75|2519.05|2527.32|2518.62|18
1628080680000|2021-08-04 12:38:00|2527.72|2519.02|2527.82|2519.12|2527.82|2519.12|2527.41|2518.71|12
1628080690000|2021-08-04 12:38:10|2528|2519.3|2529.29|2520.59|2529.55|2520.85|2527.99|2519.29|28
1628080700000|2021-08-04 12:38:20|2529.44|2520.74|2533.86|2525.16|2534.07|2525.37|2529.43|2520.73|38
1628080710000|2021-08-04 12:38:30|2533.99|2525.29|2531.3|2522.6|2534.17|2525.47|2531.3|2522.6|35
1628080720000|2021-08-04 12:38:40|2531.34|2522.64|2530.29|2521.59|2531.67|2522.97|2529.97|2521.27|36
1628080730000|2021-08-04 12:38:50|2530.18|2521.48|2530.51|2521.81|2530.51|2521.81|2529.6|2520.9|34
1628080740000|2021-08-04 12:39:00|2530.82|2522.12|2531.57|2522.87|2532.41|2523.71|2530.82|2522.12|34
1628080750000|2021-08-04 12:39:10|2531.56|2522.86|2532.25|2523.55|2532.78|2524.08|2531.54|2522.84|29
1628080760000|2021-08-04 12:39:20|2532.3|2523.6|2532.53|2523.83|2532.96|2524.26|2532.3|2523.6|21
1628080770000|2021-08-04 12:39:30|2532.71|2524.01|2532.93|2524.23|2533.12|2524.42|2532.53|2523.83|30
1628080780000|2021-08-04 12:39:40|2533.03|2524.33|2532.47|2523.77|2533.2|2524.5|2532.09|2523.39|37
1628080790000|2021-08-04 12:39:50|2532.41|2523.71|2533.1|2524.4|2533.59|2524.89|2532.41|2523.71|36
1628080800000|2021-08-04 12:40:00|2532.95|2524.25|2532.82|2524.12|2533.15|2524.45|2532.57|2523.87|38
1628080810000|2021-08-04 12:40:10|2532.83|2524.13|2533.6|2524.9|2533.6|2524.9|2532.69|2523.99|36
1628080820000|2021-08-04 12:40:20|2533.57|2524.87|2534.42|2525.72|2534.49|2525.79|2533.14|2524.44|33
1628080830000|2021-08-04 12:40:30|2534.46|2525.76|2535.09|2526.39|2535.1|2526.4|2534.29|2525.59|39
1628080840000|2021-08-04 12:40:40|2534.84|2526.14|2535.08|2526.38|2535.15|2526.45|2534.38|2525.68|38
1628080850000|2021-08-04 12:40:50|2535.06|2526.36|2536.53|2527.83|2537.03|2528.33|2535.04|2526.34|39
1628080860000|2021-08-04 12:41:00|2536.49|2527.79|2538.33|2529.63|2538.42|2529.72|2536.48|2527.78|38
1628080870000|2021-08-04 12:41:10|2538.36|2529.66|2538.69|2529.99|2538.92|2530.22|2538.25|2529.55|38
1628080880000|2021-08-04 12:41:20|2538.67|2529.97|2538.72|2530.02|2538.89|2530.19|2538.64|2529.94|33
1628080890000|2021-08-04 12:41:30|2538.76|2530.06|2539|2530.3|2539.03|2530.33|2538.63|2529.93|22
1628080900000|2021-08-04 12:41:40|2539.02|2530.32|2540.17|2531.47|2540.17|2531.47|2539.02|2530.32|27
1628080910000|2021-08-04 12:41:50|2540.33|2531.63|2541.06|2532.36|2541.3|2532.6|2540.33|2531.63|26
1628080920000|2021-08-04 12:42:00|2540.56|2531.86|2538.32|2529.62|2540.56|2531.86|2538.31|2529.61|37
1628080930000|2021-08-04 12:42:10|2538.31|2529.61|2537.78|2529.08|2538.31|2529.61|2537.78|2529.08|21
1628080940000|2021-08-04 12:42:20|2537.77|2529.07|2538.65|2529.95|2538.65|2529.95|2537.57|2528.87|32
1628080950000|2021-08-04 12:42:30|2538.51|2529.81|2538.65|2529.95|2538.91|2530.21|2538.51|2529.81|34
1628080960000|2021-08-04 12:42:40|2538.57|2529.87|2536.7|2528|2538.58|2529.88|2536.66|2527.96|35
1628080970000|2021-08-04 12:42:50|2536.65|2527.95|2536.7|2528|2537.74|2529.04|2536.57|2527.87|35
1628080980000|2021-08-04 12:43:00|2536.57|2527.87|2535.72|2527.02|2536.57|2527.87|2535.02|2526.32|37
1628080990000|2021-08-04 12:43:10|2535.84|2527.14|2535.27|2526.57|2535.88|2527.18|2535.12|2526.42|33
1628081000000|2021-08-04 12:43:20|2535.18|2526.48|2535.66|2526.96|2535.66|2526.96|2535.07|2526.37|27
1628081010000|2021-08-04 12:43:30|2535.62|2526.92|2535.91|2527.21|2536|2527.3|2535.54|2526.84|36
1628081020000|2021-08-04 12:43:40|2535.94|2527.24|2538.29|2529.59|2538.29|2529.59|2535.81|2527.11|32
1628081030000|2021-08-04 12:43:50|2538.26|2529.56|2542.22|2533.52|2542.22|2533.52|2538.21|2529.51|35
1628081040000|2021-08-04 12:44:00|2541.92|2533.22|2551.42|2542.72|2551.9|2543.2|2541.92|2533.22|37
1628081050000|2021-08-04 12:44:10|2550.74|2542.04|2547.82|2539.12|2552.58|2543.88|2547.82|2539.12|38
1628081060000|2021-08-04 12:44:20|2547.94|2539.24|2548.66|2539.96|2549.47|2540.77|2547.94|2539.24|36
1628081070000|2021-08-04 12:44:30|2548.98|2540.28|2548.35|2539.65|2549.3|2540.6|2548.15|2539.45|36
1628081080000|2021-08-04 12:44:40|2547.73|2539.03|2546.54|2537.84|2547.91|2539.21|2545.89|2537.19|36
1628081090000|2021-08-04 12:44:50|2547.02|2538.32|2549.43|2540.73|2550|2541.3|2547.02|2538.32|39
1628081100000|2021-08-04 12:45:00|2549.96|2541.26|2551.59|2542.89|2553.64|2544.94|2549.96|2541.26|39
1628081110000|2021-08-04 12:45:10|2551.45|2542.75|2549.39|2540.69|2551.45|2542.75|2548.42|2539.72|39
1628081120000|2021-08-04 12:45:20|2549.9|2541.2|2552.12|2543.42|2552.12|2543.42|2549.1|2540.4|40
1628081130000|2021-08-04 12:45:30|2552.54|2543.84|2553.09|2544.39|2553.87|2545.17|2552.54|2543.84|37
1628081140000|2021-08-04 12:45:40|2553.02|2544.32|2555.88|2547.18|2555.95|2547.25|2553.02|2544.32|39
1628081150000|2021-08-04 12:45:50|2558.13|2549.43|2561.98|2553.28|2562.17|2553.47|2558.02|2549.32|38
1628081160000|2021-08-04 12:46:00|2562.87|2554.17|2564.79|2556.09|2566.24|2557.54|2562.16|2553.46|37
1628081170000|2021-08-04 12:46:10|2564|2555.3|2568.75|2560.05|2569.05|2560.35|2563.83|2555.13|27
1628081180000|2021-08-04 12:46:20|2569.17|2560.47|2568.14|2559.44|2571.24|2562.54|2568.12|2559.42|31
1628081190000|2021-08-04 12:46:30|2568.37|2559.67|2570.33|2561.63|2570.33|2561.63|2565.78|2557.08|34
1628081200000|2021-08-04 12:46:40|2570.99|2562.29|2572.88|2564.18|2572.88|2564.18|2570.99|2562.29|38
1628081210000|2021-08-04 12:46:50|2572.71|2564.01|2574.09|2565.39|2574.52|2565.82|2572.69|2563.99|36
1628081220000|2021-08-04 12:47:00|2573.42|2564.72|2569.85|2561.15|2573.42|2564.72|2569.77|2561.07|40
1628081230000|2021-08-04 12:47:10|2569.99|2561.29|2571.17|2562.47|2571.37|2562.67|2569.99|2561.29|37
1628081240000|2021-08-04 12:47:20|2571.04|2562.34|2569.11|2560.41|2571.17|2562.47|2569.11|2560.41|39
1628081250000|2021-08-04 12:47:30|2569.49|2560.79|2566.2|2557.5|2571.04|2562.34|2566.2|2557.5|35
1628081260000|2021-08-04 12:47:40|2566.34|2557.64|2566.62|2557.92|2566.94|2558.24|2565.41|2556.71|36
1628081270000|2021-08-04 12:47:50|2566.68|2557.98|2563.73|2555.03|2566.88|2558.18|2563.69|2554.99|40
1628081280000|2021-08-04 12:48:00|2563.2|2554.5|2567.46|2558.76|2567.46|2558.76|2563.16|2554.46|38
1628081290000|2021-08-04 12:48:10|2567.61|2558.91|2570.79|2562.09|2571.76|2563.06|2567.61|2558.91|39
1628081300000|2021-08-04 12:48:20|2570.91|2562.21|2569.29|2560.59|2572.13|2563.43|2569.11|2560.41|39
1628081310000|2021-08-04 12:48:30|2569.19|2560.49|2568.45|2559.75|2569.28|2560.58|2567.48|2558.78|40
1628081320000|2021-08-04 12:48:40|2568.5|2559.8|2569.49|2560.79|2569.58|2560.88|2568.5|2559.8|39
1628081330000|2021-08-04 12:48:50|2569.47|2560.77|2567.12|2558.42|2569.47|2560.77|2565.95|2557.25|38
1628081340000|2021-08-04 12:49:00|2567.07|2558.37|2568.36|2559.66|2568.48|2559.78|2565.38|2556.68|40
1628081350000|2021-08-04 12:49:10|2568.39|2559.69|2567.46|2558.76|2569.39|2560.69|2567.46|2558.76|38
1628081360000|2021-08-04 12:49:20|2567.45|2558.75|2568.99|2560.29|2569.31|2560.61|2567.42|2558.72|39
1628081370000|2021-08-04 12:49:30|2568.97|2560.27|2569.35|2560.65|2570.13|2561.43|2568.95|2560.25|39
1628081380000|2021-08-04 12:49:40|2569.48|2560.78|2569.87|2561.17|2570.1|2561.4|2569.48|2560.78|32
1628081390000|2021-08-04 12:49:50|2569.91|2561.21|2570.85|2562.15|2570.87|2562.17|2569.74|2561.04|26
1628081400000|2021-08-04 12:50:00|2570.75|2562.05|2571.16|2562.46|2571.4|2562.7|2570.63|2561.93|32
1628081410000|2021-08-04 12:50:10|2571.34|2562.64|2575.03|2566.33|2575.03|2566.33|2570.92|2562.22|40
1628081420000|2021-08-04 12:50:20|2575.06|2566.36|2574.76|2566.06|2575.19|2566.49|2574.62|2565.92|37
1628081430000|2021-08-04 12:50:30|2574.63|2565.93|2575.29|2566.59|2579.13|2570.43|2573.81|2565.11|40
1628081440000|2021-08-04 12:50:40|2575.47|2566.77|2577.52|2568.82|2578.09|2569.39|2575.47|2566.77|40
1628081450000|2021-08-04 12:50:50|2577.64|2568.94|2577.06|2568.36|2577.64|2568.94|2576.97|2568.27|34
1628081460000|2021-08-04 12:51:00|2577.26|2568.56|2572.11|2563.41|2577.26|2568.56|2572.08|2563.38|38
1628081470000|2021-08-04 12:51:10|2571.13|2562.43|2572.34|2563.64|2573.15|2564.45|2570.89|2562.19|39
1628081480000|2021-08-04 12:51:20|2572.65|2563.95|2574.82|2566.12|2574.82|2566.12|2572.65|2563.95|38
1628081490000|2021-08-04 12:51:30|2574.78|2566.08|2575.36|2566.66|2576.61|2567.91|2573.8|2565.1|38
1628081500000|2021-08-04 12:51:40|2575.21|2566.51|2576.02|2567.32|2576.06|2567.36|2574.95|2566.25|39
1628081510000|2021-08-04 12:51:50|2575.96|2567.26|2575.75|2567.05|2576.56|2567.86|2575.75|2567.05|30
1628081520000|2021-08-04 12:52:00|2575.86|2567.16|2576.84|2568.14|2577.29|2568.59|2575.86|2567.16|39
1628081530000|2021-08-04 12:52:10|2576.77|2568.07|2576.85|2568.15|2577.2|2568.5|2576.77|2568.07|29
1628081540000|2021-08-04 12:52:20|2576.87|2568.17|2574.73|2566.03|2576.87|2568.17|2574.7|2566|36
1628081550000|2021-08-04 12:52:30|2574.7|2566|2578.16|2569.46|2578.16|2569.46|2574.21|2565.51|38
1628081560000|2021-08-04 12:52:40|2577.95|2569.25|2578.49|2569.79|2578.49|2569.79|2576.53|2567.83|38
1628081570000|2021-08-04 12:52:50|2578.42|2569.72|2582.39|2573.69|2582.39|2573.69|2577.83|2569.13|40
1628081580000|2021-08-04 12:53:00|2582.27|2573.57|2580.32|2571.62|2582.84|2574.14|2579.47|2570.77|39
1628081590000|2021-08-04 12:53:10|2580.71|2572.01|2580.29|2571.59|2581.57|2572.87|2579.88|2571.18|40
1628081600000|2021-08-04 12:53:20|2581.72|2573.02|2584.04|2575.34|2584.04|2575.34|2581.72|2573.02|39
1628081610000|2021-08-04 12:53:30|2584.17|2575.47|2583.12|2574.42|2584.8|2576.1|2583.12|2574.42|38
1628081620000|2021-08-04 12:53:40|2583.09|2574.39|2583.09|2574.39|2583.35|2574.65|2582.51|2573.81|40
1628081630000|2021-08-04 12:53:50|2582.94|2574.24|2584.16|2575.46|2584.32|2575.62|2582.76|2574.06|39
1628081640000|2021-08-04 12:54:00|2584.11|2575.41|2583.79|2575.09|2584.16|2575.46|2582.64|2573.94|37
1628081650000|2021-08-04 12:54:10|2583.77|2575.07|2582.92|2574.22|2583.79|2575.09|2582.34|2573.64|38
1628081660000|2021-08-04 12:54:20|2582.53|2573.83|2582.39|2573.69|2582.6|2573.9|2582.16|2573.46|28
1628081670000|2021-08-04 12:54:30|2582.28|2573.58|2582.28|2573.58|2582.85|2574.15|2581.68|2572.98|33
1628081680000|2021-08-04 12:54:40|2582.17|2573.47|2583|2574.3|2583|2574.3|2581.61|2572.91|38
1628081690000|2021-08-04 12:54:50|2582.75|2574.05|2583.7|2575|2585.36|2576.66|2582.4|2573.7|38
1628081700000|2021-08-04 12:55:00|2583.12|2574.42|2582.4|2573.7|2583.12|2574.42|2582.36|2573.66|25
1628081710000|2021-08-04 12:55:10|2582.64|2573.94|2581.7|2573|2582.64|2573.94|2581.7|2573|39
1628081720000|2021-08-04 12:55:20|2581.62|2572.92|2579.76|2571.06|2581.62|2572.92|2579.55|2570.85|37
1628081730000|2021-08-04 12:55:30|2580.05|2571.35|2579.92|2571.22|2580.35|2571.65|2579.89|2571.19|36
1628081740000|2021-08-04 12:55:40|2579.95|2571.25|2582.13|2573.43|2582.88|2574.18|2579.76|2571.06|38
1628081750000|2021-08-04 12:55:50|2582.21|2573.51|2584.35|2575.65|2584.35|2575.65|2582.21|2573.51|37
1628081760000|2021-08-04 12:56:00|2584.42|2575.72|2586.33|2577.63|2587.05|2578.35|2584.42|2575.72|39
1628081770000|2021-08-04 12:56:10|2586.62|2577.92|2587.65|2578.95|2587.65|2578.95|2586.11|2577.41|40
1628081780000|2021-08-04 12:56:20|2587.64|2578.94|2586.87|2578.17|2588.04|2579.34|2586.75|2578.05|39
1628081790000|2021-08-04 12:56:30|2586.94|2578.24|2584.14|2575.44|2587.13|2578.43|2584.14|2575.44|36
1628081800000|2021-08-04 12:56:40|2584.38|2575.68|2587.38|2578.68|2587.58|2578.88|2584.31|2575.61|37
1628081810000|2021-08-04 12:56:50|2587.15|2578.45|2587.12|2578.42|2587.27|2578.57|2585.76|2577.06|37
1628081820000|2021-08-04 12:57:00|2587.16|2578.46|2587.97|2579.27|2588.04|2579.34|2587|2578.3|38
1628081830000|2021-08-04 12:57:10|2588.01|2579.31|2587.53|2578.83|2589.47|2580.77|2587.47|2578.77|38
1628081840000|2021-08-04 12:57:20|2587.54|2578.84|2588.5|2579.8|2588.73|2580.03|2587.54|2578.84|38
1628081850000|2021-08-04 12:57:30|2588.59|2579.89|2588.49|2579.79|2589.26|2580.56|2588.49|2579.79|38
1628081860000|2021-08-04 12:57:40|2588.6|2579.9|2588.76|2580.06|2589.19|2580.49|2588.31|2579.61|36
1628081870000|2021-08-04 12:57:50|2588.68|2579.98|2588.48|2579.78|2588.68|2579.98|2588.3|2579.6|36
1628081880000|2021-08-04 12:58:00|2588.46|2579.76|2589.67|2580.97|2590.06|2581.36|2587.44|2578.74|40
1628081890000|2021-08-04 12:58:10|2589.73|2581.03|2590|2581.3|2590.22|2581.52|2589.31|2580.61|39
1628081900000|2021-08-04 12:58:20|2589.91|2581.21|2591.52|2582.82|2591.52|2582.82|2589.91|2581.21|37
1628081910000|2021-08-04 12:58:30|2591.51|2582.81|2593.59|2584.89|2594.8|2586.1|2591.26|2582.56|40
1628081920000|2021-08-04 12:58:40|2593.37|2584.67|2589.25|2580.55|2593.37|2584.67|2589.25|2580.55|39
1628081930000|2021-08-04 12:58:50|2589.33|2580.63|2592.04|2583.34|2592.77|2584.07|2589.32|2580.62|37
1628081940000|2021-08-04 12:59:00|2592.05|2583.35|2591.09|2582.39|2592.05|2583.35|2591.09|2582.39|36
1628081950000|2021-08-04 12:59:10|2591.28|2582.58|2593.12|2584.42|2593.71|2585.01|2591.28|2582.58|40
1628081960000|2021-08-04 12:59:20|2593.16|2584.46|2594.26|2585.56|2594.69|2585.99|2593.09|2584.39|33
1628081970000|2021-08-04 12:59:30|2594.21|2585.51|2594.55|2585.85|2594.91|2586.21|2594.15|2585.45|39
1628081980000|2021-08-04 12:59:40|2594.56|2585.86|2593.72|2585.02|2594.73|2586.03|2592.35|2583.65|37
1628081990000|2021-08-04 12:59:50|2593.7|2585|2593.1|2584.4|2593.8|2585.1|2592.76|2584.06|37
1628082000000|2021-08-04 13:00:00|2593.02|2584.32|2595.01|2586.31|2597.93|2589.23|2592.85|2584.15|39
1628082010000|2021-08-04 13:00:10|2595.02|2586.32|2595.12|2586.42|2595.76|2587.06|2593.8|2585.1|37
1628082020000|2021-08-04 13:00:20|2595.23|2586.53|2594.73|2586.03|2595.69|2586.99|2594.43|2585.73|38
1628082030000|2021-08-04 13:00:30|2594.7|2586|2595.54|2586.84|2596|2587.3|2594.37|2585.67|37
1628082040000|2021-08-04 13:00:40|2595.46|2586.76|2594.69|2585.99|2596.47|2587.77|2594.69|2585.99|36
1628082050000|2021-08-04 13:00:50|2594.61|2585.91|2594.62|2585.92|2595.05|2586.35|2593.63|2584.93|37
1628082060000|2021-08-04 13:01:00|2594.63|2585.93|2594.19|2585.49|2594.78|2586.08|2594.04|2585.34|39
1628082070000|2021-08-04 13:01:10|2594.2|2585.5|2593.21|2584.51|2594.31|2585.61|2593.21|2584.51|40
1628082080000|2021-08-04 13:01:20|2593.13|2584.43|2591.67|2582.97|2593.13|2584.43|2591.67|2582.97|35
1628082090000|2021-08-04 13:01:30|2591.68|2582.98|2589.04|2580.34|2591.68|2582.98|2588.67|2579.97|37
1628082100000|2021-08-04 13:01:40|2588.87|2580.17|2587.06|2578.36|2589.82|2581.12|2587.06|2578.36|40
1628082110000|2021-08-04 13:01:50|2587.04|2578.34|2586.04|2577.34|2587.04|2578.34|2585.31|2576.61|39
1628082120000|2021-08-04 13:02:00|2586.17|2577.47|2586.89|2578.19|2586.89|2578.19|2585.81|2577.11|35
1628082130000|2021-08-04 13:02:10|2586.98|2578.28|2588.52|2579.82|2588.78|2580.08|2586.96|2578.26|29
1628082140000|2021-08-04 13:02:20|2588.5|2579.8|2589.57|2580.87|2589.75|2581.05|2588.5|2579.8|31
1628082150000|2021-08-04 13:02:30|2589.56|2580.86|2589.84|2581.14|2590.4|2581.7|2589.08|2580.38|35
1628082160000|2021-08-04 13:02:40|2589.83|2581.13|2587.79|2579.09|2589.83|2581.13|2587.66|2578.96|38
1628082170000|2021-08-04 13:02:50|2587.9|2579.2|2587.72|2579.02|2588.17|2579.47|2587.23|2578.53|38
1628082180000|2021-08-04 13:03:00|2587.46|2578.76|2589.11|2580.41|2589.24|2580.54|2587.15|2578.45|39
1628082190000|2021-08-04 13:03:10|2588.92|2580.22|2590.65|2581.95|2590.82|2582.12|2588.85|2580.15|38
1628082200000|2021-08-04 13:03:20|2590.68|2581.98|2590.8|2582.1|2591.53|2582.83|2590.61|2581.91|39
1628082210000|2021-08-04 13:03:30|2590.96|2582.26|2590.82|2582.12|2591.43|2582.73|2589.85|2581.15|37
1628082220000|2021-08-04 13:03:40|2590.69|2581.99|2590.16|2581.46|2590.83|2582.13|2590.09|2581.39|36
1628082230000|2021-08-04 13:03:50|2590.1|2581.4|2588.13|2579.43|2590.13|2581.43|2588.13|2579.43|37
1628082240000|2021-08-04 13:04:00|2588.16|2579.46|2588.04|2579.34|2588.67|2579.97|2587.88|2579.18|39
1628082250000|2021-08-04 13:04:10|2587.95|2579.25|2586.28|2577.58|2587.99|2579.29|2586.27|2577.57|35
1628082260000|2021-08-04 13:04:20|2586.27|2577.57|2585.49|2576.79|2586.32|2577.62|2585.37|2576.67|40
1628082270000|2021-08-04 13:04:30|2585.48|2576.78|2584.84|2576.14|2585.83|2577.13|2584.76|2576.06|40
1628082280000|2021-08-04 13:04:40|2584.87|2576.17|2585.45|2576.75|2586.42|2577.72|2584.69|2575.99|33
1628082290000|2021-08-04 13:04:50|2585.39|2576.69|2585.08|2576.38|2585.45|2576.75|2585.08|2576.38|32
1628082300000|2021-08-04 13:05:00|2585.06|2576.36|2585.09|2576.39|2585.2|2576.5|2584.32|2575.62|26
1628082310000|2021-08-04 13:05:10|2585.12|2576.42|2584.99|2576.29|2585.59|2576.89|2584.42|2575.72|33
1628082320000|2021-08-04 13:05:20|2584.66|2575.96|2583.44|2574.74|2585.21|2576.51|2583.44|2574.74|34
1628082330000|2021-08-04 13:05:30|2583.37|2574.67|2582.65|2573.95|2584.52|2575.82|2582.65|2573.95|32
1628082340000|2021-08-04 13:05:40|2582.63|2573.93|2581.66|2572.96|2583.27|2574.57|2581.66|2572.96|38
1628082350000|2021-08-04 13:05:50|2581.39|2572.69|2580.23|2571.53|2581.39|2572.69|2580.23|2571.53|37
1628082360000|2021-08-04 13:06:00|2580.28|2571.58|2581.09|2572.39|2581.49|2572.79|2580.04|2571.34|33
1628082370000|2021-08-04 13:06:10|2581.5|2572.8|2581.72|2573.02|2582.49|2573.79|2581.36|2572.66|39
1628082380000|2021-08-04 13:06:20|2581.59|2572.89|2580.15|2571.45|2581.59|2572.89|2580.15|2571.45|38
1628082390000|2021-08-04 13:06:30|2580.03|2571.33|2578.73|2570.03|2580.11|2571.41|2578.71|2570.01|36
1628082400000|2021-08-04 13:06:40|2578.59|2569.89|2580.31|2571.61|2580.37|2571.67|2578.5|2569.8|39
1628082410000|2021-08-04 13:06:50|2580.1|2571.4|2580.93|2572.23|2581.7|2573|2579.83|2571.13|39
1628082420000|2021-08-04 13:07:00|2581.09|2572.39|2578.79|2570.09|2581.13|2572.43|2578.68|2569.98|31
1628082430000|2021-08-04 13:07:10|2578.77|2570.07|2580.31|2571.61|2580.31|2571.61|2578.69|2569.99|35
1628082440000|2021-08-04 13:07:20|2580.34|2571.64|2581|2572.3|2581|2572.3|2580.2|2571.5|37
1628082450000|2021-08-04 13:07:30|2581.01|2572.31|2582.69|2573.99|2582.69|2573.99|2581.01|2572.31|32
1628082460000|2021-08-04 13:07:40|2583|2574.3|2584.83|2576.13|2585|2576.3|2582.99|2574.29|33
1628082470000|2021-08-04 13:07:50|2584.84|2576.14|2586.29|2577.59|2587.41|2578.71|2584.75|2576.05|37
1628082480000|2021-08-04 13:08:00|2586.35|2577.65|2591.39|2582.69|2591.39|2582.69|2586.25|2577.55|38
1628082490000|2021-08-04 13:08:10|2591.54|2582.84|2593.59|2584.89|2593.66|2584.96|2591.54|2582.84|35
1628082500000|2021-08-04 13:08:20|2593.64|2584.94|2594.9|2586.2|2594.9|2586.2|2593.13|2584.43|40
1628082510000|2021-08-04 13:08:30|2595.15|2586.45|2597.79|2589.09|2597.79|2589.09|2594.96|2586.26|40
1628082520000|2021-08-04 13:08:40|2597.74|2589.04|2599.18|2590.48|2599.31|2590.61|2597.67|2588.97|40
1628082530000|2021-08-04 13:08:50|2599.09|2590.39|2602.22|2593.52|2603.11|2594.41|2599.09|2590.39|38
1628082540000|2021-08-04 13:09:00|2602.29|2593.59|2595.98|2587.28|2602.29|2593.59|2595.89|2587.19|37
1628082550000|2021-08-04 13:09:10|2595.97|2587.27|2599.02|2590.32|2599.24|2590.54|2595.16|2586.46|39
1628082560000|2021-08-04 13:09:20|2599.08|2590.38|2597.26|2588.56|2599.68|2590.98|2597.21|2588.51|37
1628082570000|2021-08-04 13:09:30|2597.37|2588.67|2596.63|2587.93|2597.52|2588.82|2596.23|2587.53|36
1628082580000|2021-08-04 13:09:40|2596.48|2587.78|2593.99|2585.29|2596.48|2587.78|2593.83|2585.13|36
1628082590000|2021-08-04 13:09:50|2594.07|2585.37|2595.36|2586.66|2595.92|2587.22|2593.86|2585.16|37
1628082600000|2021-08-04 13:10:00|2595.18|2586.48|2595.15|2586.45|2595.41|2586.71|2594.4|2585.7|37
1628082610000|2021-08-04 13:10:10|2595|2586.3|2596.37|2587.67|2597.45|2588.75|2594.99|2586.29|39
1628082620000|2021-08-04 13:10:20|2596.4|2587.7|2595.21|2586.51|2596.75|2588.05|2594.62|2585.92|37
1628082630000|2021-08-04 13:10:30|2595.2|2586.5|2594.13|2585.43|2595.2|2586.5|2593.84|2585.14|39
1628082640000|2021-08-04 13:10:40|2594.22|2585.52|2594.12|2585.42|2594.4|2585.7|2594.01|2585.31|36
1628082650000|2021-08-04 13:10:50|2594.21|2585.51|2596.45|2587.75|2596.48|2587.78|2594.14|2585.44|37
1628082660000|2021-08-04 13:11:00|2596.48|2587.78|2597.68|2588.98|2598.23|2589.53|2596.38|2587.68|35
1628082670000|2021-08-04 13:11:10|2597.78|2589.08|2597.53|2588.83|2597.78|2589.08|2597.45|2588.75|32
1628082680000|2021-08-04 13:11:20|2597.57|2588.87|2597.57|2588.87|2598.15|2589.45|2597.53|2588.83|33
1628082690000|2021-08-04 13:11:30|2597.61|2588.91|2596.65|2587.95|2597.73|2589.03|2596.57|2587.87|34
1628082700000|2021-08-04 13:11:40|2596.64|2587.94|2596.26|2587.56|2597.3|2588.6|2596.26|2587.56|37
1628082710000|2021-08-04 13:11:50|2596.55|2587.85|2595.48|2586.78|2596.55|2587.85|2595.48|2586.78|36
1628082720000|2021-08-04 13:12:00|2595.49|2586.79|2596.23|2587.53|2596.23|2587.53|2594.68|2585.98|36
1628082730000|2021-08-04 13:12:10|2596.08|2587.38|2596.69|2587.99|2596.69|2587.99|2596.08|2587.38|36
1628082740000|2021-08-04 13:12:20|2596.62|2587.92|2597.02|2588.32|2597.33|2588.63|2596.62|2587.92|36
1628082750000|2021-08-04 13:12:30|2597.03|2588.33|2597.3|2588.6|2597.72|2589.02|2596.89|2588.19|34
1628082760000|2021-08-04 13:12:40|2597.27|2588.57|2597.09|2588.39|2597.27|2588.57|2597.01|2588.31|29
1628082770000|2021-08-04 13:12:50|2597.12|2588.42|2597.23|2588.53|2597.38|2588.68|2596.95|2588.25|30
1628082780000|2021-08-04 13:13:00|2597.22|2588.52|2597.33|2588.63|2597.37|2588.67|2597.16|2588.46|19
1628082790000|2021-08-04 13:13:10|2597.41|2588.71|2597.33|2588.63|2597.49|2588.79|2597.31|2588.61|11
1628082800000|2021-08-04 13:13:20|2597.23|2588.53|2596.27|2587.57|2597.23|2588.53|2596.27|2587.57|31
1628082810000|2021-08-04 13:13:30|2596.37|2587.67|2595.25|2586.55|2596.94|2588.24|2595.25|2586.55|37
1628082820000|2021-08-04 13:13:40|2595.3|2586.6|2594.17|2585.47|2595.32|2586.62|2594.17|2585.47|36
1628082830000|2021-08-04 13:13:50|2594.19|2585.49|2591.68|2582.98|2594.19|2585.49|2590.97|2582.27|38
1628082840000|2021-08-04 13:14:00|2591.5|2582.8|2591.73|2583.03|2592.18|2583.48|2591.19|2582.49|38
1628082850000|2021-08-04 13:14:10|2591.72|2583.02|2591.87|2583.17|2592.41|2583.71|2591.72|2583.02|33
1628082860000|2021-08-04 13:14:20|2591.83|2583.13|2591.12|2582.42|2591.9|2583.2|2591.04|2582.34|32
1628082870000|2021-08-04 13:14:30|2591.11|2582.41|2590|2581.3|2591.16|2582.46|2590|2581.3|28
1628082880000|2021-08-04 13:14:40|2589.01|2580.31|2586.8|2578.1|2589.01|2580.31|2585.97|2577.27|38
1628082890000|2021-08-04 13:14:50|2586.78|2578.08|2588.85|2580.15|2588.85|2580.15|2586.61|2577.91|38
1628082900000|2021-08-04 13:15:00|2588.93|2580.23|2586.9|2578.2|2589.31|2580.61|2586.56|2577.86|38
1628082910000|2021-08-04 13:15:10|2587.05|2578.35|2586.98|2578.28|2588.17|2579.47|2586.95|2578.25|37
1628082920000|2021-08-04 13:15:20|2586.84|2578.14|2583.44|2574.74|2586.84|2578.14|2583.02|2574.32|38
1628082930000|2021-08-04 13:15:30|2583.42|2574.72|2582.56|2573.86|2583.42|2574.72|2582.13|2573.43|38
1628082940000|2021-08-04 13:15:40|2582.76|2574.06|2584.3|2575.6|2584.41|2575.71|2582.55|2573.85|35
1628082950000|2021-08-04 13:15:50|2584.41|2575.71|2586.04|2577.34|2586.13|2577.43|2584.21|2575.51|36
1628082960000|2021-08-04 13:16:00|2586.16|2577.46|2589.2|2580.5|2589.2|2580.5|2586.13|2577.43|33
1628082970000|2021-08-04 13:16:10|2589.29|2580.59|2587.08|2578.38|2589.52|2580.82|2587.07|2578.37|32
1628082980000|2021-08-04 13:16:20|2587.01|2578.31|2585.34|2576.64|2587.01|2578.31|2585.29|2576.59|37
1628082990000|2021-08-04 13:16:30|2585.23|2576.53|2583.92|2575.22|2585.23|2576.53|2583.63|2574.93|33
1628083000000|2021-08-04 13:16:40|2584.01|2575.31|2585.17|2576.47|2585.2|2576.5|2584.01|2575.31|36
1628083010000|2021-08-04 13:16:50|2585.18|2576.48|2586.36|2577.66|2586.43|2577.73|2585.18|2576.48|34
1628083020000|2021-08-04 13:17:00|2586.19|2577.49|2586.77|2578.07|2588.59|2579.89|2586.16|2577.46|34
1628083030000|2021-08-04 13:17:10|2586.59|2577.89|2586.26|2577.56|2586.65|2577.95|2585.89|2577.19|35
1628083040000|2021-08-04 13:17:20|2586.2|2577.5|2585.83|2577.13|2586.2|2577.5|2585.58|2576.88|36
1628083050000|2021-08-04 13:17:30|2585.82|2577.12|2585.76|2577.06|2586.01|2577.31|2585.52|2576.82|35
1628083060000|2021-08-04 13:17:40|2585.8|2577.1|2585.84|2577.14|2585.95|2577.25|2585.65|2576.95|32
1628083070000|2021-08-04 13:17:50|2585.85|2577.15|2584.94|2576.24|2585.85|2577.15|2584.94|2576.24|36
1628083080000|2021-08-04 13:18:00|2584.95|2576.25|2584.96|2576.26|2585.71|2577.01|2584.9|2576.2|35
1628083090000|2021-08-04 13:18:10|2585.03|2576.33|2585|2576.3|2585.72|2577.02|2584.87|2576.17|33
1628083100000|2021-08-04 13:18:20|2584.96|2576.26|2585.46|2576.76|2585.64|2576.94|2584.96|2576.26|25
1628083110000|2021-08-04 13:18:30|2585.5|2576.8|2585.46|2576.76|2585.52|2576.82|2585.4|2576.7|29
1628083120000|2021-08-04 13:18:40|2585.45|2576.75|2585.44|2576.74|2585.52|2576.82|2585.44|2576.74|20
1628083130000|2021-08-04 13:18:50|2585.47|2576.77|2585.81|2577.11|2585.91|2577.21|2585.36|2576.66|35
1628083140000|2021-08-04 13:19:00|2585.84|2577.14|2585.97|2577.27|2585.97|2577.27|2585.03|2576.33|36
1628083150000|2021-08-04 13:19:10|2585.88|2577.18|2587.28|2578.58|2587.28|2578.58|2585.88|2577.18|35
1628083160000|2021-08-04 13:19:20|2587.32|2578.62|2589.28|2580.58|2589.48|2580.78|2587.32|2578.62|39
1628083170000|2021-08-04 13:19:30|2589.32|2580.62|2589.62|2580.92|2590.07|2581.37|2589.04|2580.34|36
1628083180000|2021-08-04 13:19:40|2589.58|2580.88|2590.34|2581.64|2590.34|2581.64|2589.55|2580.85|38
1628083190000|2021-08-04 13:19:50|2590.37|2581.67|2592.25|2583.55|2592.37|2583.67|2589.92|2581.22|35
1628083200000|2021-08-04 13:20:00|2592.38|2583.68|2593.88|2585.18|2593.88|2585.18|2591.79|2583.09|26
1628083210000|2021-08-04 13:20:10|2593.85|2585.15|2593.76|2585.06|2594.79|2586.09|2592.62|2583.92|35
1628083220000|2021-08-04 13:20:20|2593.91|2585.21|2595.19|2586.49|2595.19|2586.49|2593.88|2585.18|29
1628083230000|2021-08-04 13:20:30|2595.06|2586.36|2595.92|2587.22|2596.18|2587.48|2595.06|2586.36|28
1628083240000|2021-08-04 13:20:40|2596.13|2587.43|2597.34|2588.64|2597.58|2588.88|2596.13|2587.43|23
1628083250000|2021-08-04 13:20:50|2597.43|2588.73|2597.4|2588.7|2598.07|2589.37|2597.3|2588.6|36
1628083260000|2021-08-04 13:21:00|2597.35|2588.65|2596.16|2587.46|2597.44|2588.74|2596.16|2587.46|37
1628083270000|2021-08-04 13:21:10|2596.22|2587.52|2594.65|2585.95|2596.22|2587.52|2594.65|2585.95|39
1628083280000|2021-08-04 13:21:20|2594.85|2586.15|2595.09|2586.39|2595.33|2586.63|2594.85|2586.15|36
1628083290000|2021-08-04 13:21:30|2595.13|2586.43|2597.09|2588.39|2597.09|2588.39|2595.08|2586.38|27
1628083300000|2021-08-04 13:21:40|2597.16|2588.46|2596.89|2588.19|2597.16|2588.46|2596.87|2588.17|16
1628083310000|2021-08-04 13:21:50|2596.87|2588.17|2597.41|2588.71|2597.66|2588.96|2596.87|2588.17|15
1628083320000|2021-08-04 13:22:00|2597.43|2588.73|2598.97|2590.27|2598.98|2590.28|2597.43|2588.73|27
1628083330000|2021-08-04 13:22:10|2598.95|2590.25|2602.26|2593.56|2602.4|2593.7|2598.45|2589.75|35
1628083340000|2021-08-04 13:22:20|2602.23|2593.53|2602.56|2593.86|2603.95|2595.25|2602.23|2593.53|40
1628083350000|2021-08-04 13:22:30|2602.55|2593.85|2604.68|2595.98|2604.79|2596.09|2602.55|2593.85|37
1628083360000|2021-08-04 13:22:40|2605.05|2596.35|2602.64|2593.94|2605.57|2596.87|2602.28|2593.58|38
1628083370000|2021-08-04 13:22:50|2602.65|2593.95|2603.49|2594.79|2604.16|2595.46|2601.89|2593.19|37
1628083380000|2021-08-04 13:23:00|2603.41|2594.71|2605.97|2597.27|2605.97|2597.27|2602.91|2594.21|39
1628083390000|2021-08-04 13:23:10|2605.98|2597.28|2605.29|2596.59|2605.98|2597.28|2605.29|2596.59|40
1628083400000|2021-08-04 13:23:20|2605.23|2596.53|2604.4|2595.7|2605.69|2596.99|2604.31|2595.61|39
1628083410000|2021-08-04 13:23:30|2605.34|2596.64|2603.95|2595.25|2605.48|2596.78|2603.88|2595.18|37
1628083420000|2021-08-04 13:23:40|2603.92|2595.22|2603.62|2594.92|2603.99|2595.29|2603.19|2594.49|37
1628083430000|2021-08-04 13:23:50|2603.6|2594.9|2601.94|2593.24|2604.19|2595.49|2601.82|2593.12|36
1628083440000|2021-08-04 13:24:00|2602.02|2593.32|2600.66|2591.96|2602.07|2593.37|2600.48|2591.78|37
1628083450000|2021-08-04 13:24:10|2600.7|2592|2601.51|2592.81|2602|2593.3|2600.57|2591.87|39
1628083460000|2021-08-04 13:24:20|2601.49|2592.79|2601.97|2593.27|2603.13|2594.43|2601.49|2592.79|36
1628083470000|2021-08-04 13:24:30|2602.32|2593.62|2602.31|2593.61|2602.41|2593.71|2601.66|2592.96|38
1628083480000|2021-08-04 13:24:40|2602.36|2593.66|2602.38|2593.68|2602.65|2593.95|2602.3|2593.6|38
1628083490000|2021-08-04 13:24:50|2602.4|2593.7|2602.5|2593.8|2602.61|2593.91|2601.83|2593.13|38
1628083500000|2021-08-04 13:25:00|2602.48|2593.78|2604.13|2595.43|2604.13|2595.43|2602.39|2593.69|36
1628083510000|2021-08-04 13:25:10|2604.08|2595.38|2603.48|2594.78|2604.98|2596.28|2603.48|2594.78|36
1628083520000|2021-08-04 13:25:20|2603.35|2594.65|2604.88|2596.18|2605.42|2596.72|2603.19|2594.49|37
1628083530000|2021-08-04 13:25:30|2604.94|2596.24|2605.36|2596.66|2605.5|2596.8|2604.94|2596.24|37
1628083540000|2021-08-04 13:25:40|2605.22|2596.52|2605.42|2596.72|2605.61|2596.91|2605.11|2596.41|31
1628083550000|2021-08-04 13:25:50|2605.4|2596.7|2613.02|2604.32|2613.02|2604.32|2605.16|2596.46|39
1628083560000|2021-08-04 13:26:00|2612.76|2604.06|2614.35|2605.65|2615.59|2606.89|2612.76|2604.06|40
1628083570000|2021-08-04 13:26:10|2613.86|2605.16|2618.21|2609.51|2619.53|2610.83|2613.38|2604.68|40
1628083580000|2021-08-04 13:26:20|2617.91|2609.21|2616.43|2607.73|2618.11|2609.41|2616.43|2607.73|39
1628083590000|2021-08-04 13:26:30|2616.42|2607.72|2615.24|2606.54|2616.42|2607.72|2615.07|2606.37|37
1628083600000|2021-08-04 13:26:40|2615.67|2606.97|2622.87|2614.17|2623.67|2614.97|2615.67|2606.97|38
1628083610000|2021-08-04 13:26:50|2622.9|2614.2|2622.91|2614.21|2623.62|2614.92|2621.85|2613.15|39
1628083620000|2021-08-04 13:27:00|2622.96|2614.26|2620.44|2611.74|2624.29|2615.59|2619.68|2610.98|40
1628083630000|2021-08-04 13:27:10|2620.32|2611.62|2620.9|2612.2|2620.9|2612.2|2619.42|2610.72|38
1628083640000|2021-08-04 13:27:20|2620.78|2612.08|2617.32|2608.62|2620.78|2612.08|2616.7|2608|39
1628083650000|2021-08-04 13:27:30|2617.18|2608.48|2620.41|2611.71|2620.6|2611.9|2616.97|2608.27|37
1628083660000|2021-08-04 13:27:40|2620.25|2611.55|2621.34|2612.64|2621.74|2613.04|2619.92|2611.22|37
1628083670000|2021-08-04 13:27:50|2621.36|2612.66|2621.23|2612.53|2621.36|2612.66|2619.31|2610.61|38
1628083680000|2021-08-04 13:28:00|2621.06|2612.36|2622.4|2613.7|2622.4|2613.7|2621.02|2612.32|38
1628083690000|2021-08-04 13:28:10|2622.51|2613.81|2621.72|2613.02|2622.73|2614.03|2621.4|2612.7|32
1628083700000|2021-08-04 13:28:20|2621.98|2613.28|2621.29|2612.59|2622.11|2613.41|2620.9|2612.2|37
1628083710000|2021-08-04 13:28:30|2621.19|2612.49|2620.99|2612.29|2621.47|2612.77|2620.78|2612.08|32
1628083720000|2021-08-04 13:28:40|2620.93|2612.23|2619.17|2610.47|2621.44|2612.74|2619.17|2610.47|37
1628083730000|2021-08-04 13:28:50|2619.05|2610.35|2619.11|2610.41|2619.45|2610.75|2618.52|2609.82|36
1628083740000|2021-08-04 13:29:00|2619.18|2610.48|2620.56|2611.86|2621.28|2612.58|2619.18|2610.48|38
1628083750000|2021-08-04 13:29:10|2620.59|2611.89|2620.02|2611.32|2620.95|2612.25|2619.87|2611.17|35
1628083760000|2021-08-04 13:29:20|2619.89|2611.19|2619.2|2610.5|2620.15|2611.45|2619.07|2610.37|39
1628083770000|2021-08-04 13:29:30|2619.22|2610.52|2618.75|2610.05|2619.88|2611.18|2618.72|2610.02|33
1628083780000|2021-08-04 13:29:40|2618.85|2610.15|2617.73|2609.03|2619.01|2610.31|2617.2|2608.5|35
1628083790000|2021-08-04 13:29:50|2617.8|2609.1|2616.76|2608.06|2617.82|2609.12|2616.51|2607.81|34
1628083800000|2021-08-04 13:30:00|2616.78|2608.08|2619.57|2610.87|2619.57|2610.87|2616.78|2608.08|35
1628083810000|2021-08-04 13:30:10|2619.67|2610.97|2622.72|2614.02|2622.81|2614.11|2619.67|2610.97|36
1628083820000|2021-08-04 13:30:20|2622.75|2614.05|2626.55|2617.85|2626.55|2617.85|2622.52|2613.82|37
1628083830000|2021-08-04 13:30:30|2626.16|2617.46|2628.18|2619.48|2628.18|2619.48|2625.76|2617.06|39
1628083840000|2021-08-04 13:30:40|2628.16|2619.46|2625.83|2617.13|2628.33|2619.63|2625.83|2617.13|38
1628083850000|2021-08-04 13:30:50|2625.73|2617.03|2623.17|2614.47|2625.82|2617.12|2622.27|2613.57|40
1628083860000|2021-08-04 13:31:00|2623.08|2614.38|2625.49|2616.79|2625.51|2616.81|2622.71|2614.01|40
1628083870000|2021-08-04 13:31:10|2625.54|2616.84|2626.06|2617.36|2626.37|2617.67|2625.18|2616.48|35
1628083880000|2021-08-04 13:31:20|2626.08|2617.38|2625.11|2616.41|2626.55|2617.85|2624.83|2616.13|39
1628083890000|2021-08-04 13:31:30|2625.18|2616.48|2624.19|2615.49|2625.25|2616.55|2624.03|2615.33|38
1628083900000|2021-08-04 13:31:40|2624.38|2615.68|2622.84|2614.14|2624.79|2616.09|2622.84|2614.14|38
1628083910000|2021-08-04 13:31:50|2622.65|2613.95|2621.65|2612.95|2622.65|2613.95|2620.92|2612.22|37
1628083920000|2021-08-04 13:32:00|2621.73|2613.03|2619.48|2610.78|2621.73|2613.03|2619.46|2610.76|34
1628083930000|2021-08-04 13:32:10|2619.75|2611.05|2620.73|2612.03|2622.24|2613.54|2619.7|2611|39
1628083940000|2021-08-04 13:32:20|2620.62|2611.92|2621.26|2612.56|2621.83|2613.13|2619.88|2611.18|34
1628083950000|2021-08-04 13:32:30|2621.25|2612.55|2621.85|2613.15|2621.85|2613.15|2620.68|2611.98|37
1628083960000|2021-08-04 13:32:40|2621.72|2613.02|2621.4|2612.7|2622.8|2614.1|2621.39|2612.69|39
1628083970000|2021-08-04 13:32:50|2621.42|2612.72|2619.71|2611.01|2621.49|2612.79|2619.71|2611.01|35
1628083980000|2021-08-04 13:33:00|2619.7|2611|2620.85|2612.15|2620.85|2612.15|2619.19|2610.49|37
1628083990000|2021-08-04 13:33:10|2620.97|2612.27|2619.57|2610.87|2622.03|2613.33|2618.92|2610.22|40
1628084000000|2021-08-04 13:33:20|2619.49|2610.79|2618.57|2609.87|2619.49|2610.79|2618.38|2609.68|36
1628084010000|2021-08-04 13:33:30|2618.4|2609.7|2617.47|2608.77|2618.4|2609.7|2617.2|2608.5|38
1628084020000|2021-08-04 13:33:40|2617.21|2608.51|2614.4|2605.7|2617.24|2608.54|2614.26|2605.56|37
1628084030000|2021-08-04 13:33:50|2614.26|2605.56|2614.2|2605.5|2616.04|2607.34|2613.98|2605.28|38
1628084040000|2021-08-04 13:34:00|2614.16|2605.46|2613.27|2604.57|2614.16|2605.46|2613.17|2604.47|37
1628084050000|2021-08-04 13:34:10|2613.26|2604.56|2614.44|2605.74|2614.45|2605.75|2612.91|2604.21|34
1628084060000|2021-08-04 13:34:20|2614.34|2605.64|2616.26|2607.56|2616.26|2607.56|2614.34|2605.64|37
1628084070000|2021-08-04 13:34:30|2616.29|2607.59|2617.55|2608.85|2617.81|2609.11|2616.29|2607.59|33
1628084080000|2021-08-04 13:34:40|2617.64|2608.94|2616.96|2608.26|2618.11|2609.41|2616.96|2608.26|38
1628084090000|2021-08-04 13:34:50|2616.66|2607.96|2613.48|2604.78|2616.66|2607.96|2613.43|2604.73|37
1628084100000|2021-08-04 13:35:00|2613.3|2604.6|2615.12|2606.42|2615.12|2606.42|2612.87|2604.17|38
1628084110000|2021-08-04 13:35:10|2615.09|2606.39|2615.66|2606.96|2615.66|2606.96|2614.82|2606.12|35
1628084120000|2021-08-04 13:35:20|2615.63|2606.93|2616.1|2607.4|2616.21|2607.51|2615.58|2606.88|38
1628084130000|2021-08-04 13:35:30|2616.06|2607.36|2614.37|2605.67|2616.06|2607.36|2613.96|2605.26|40
1628084140000|2021-08-04 13:35:40|2614.36|2605.66|2614.42|2605.72|2614.64|2605.94|2614.36|2605.66|31
1628084150000|2021-08-04 13:35:50|2614.43|2605.73|2613.63|2604.93|2614.67|2605.97|2613.46|2604.76|29
1628084160000|2021-08-04 13:36:00|2613.56|2604.86|2614.41|2605.71|2614.41|2605.71|2612.72|2604.02|36
1628084170000|2021-08-04 13:36:10|2614.56|2605.86|2614.93|2606.23|2615.32|2606.62|2614.32|2605.62|33
1628084180000|2021-08-04 13:36:20|2615.02|2606.32|2615.63|2606.93|2615.68|2606.98|2614.92|2606.22|37
1628084190000|2021-08-04 13:36:30|2615.66|2606.96|2616.04|2607.34|2616.04|2607.34|2615.49|2606.79|30
1628084200000|2021-08-04 13:36:40|2615.92|2607.22|2615.77|2607.07|2616.44|2607.74|2615.64|2606.94|37
1628084210000|2021-08-04 13:36:50|2615.92|2607.22|2615.45|2606.75|2616.33|2607.63|2615.45|2606.75|36
1628084220000|2021-08-04 13:37:00|2615.59|2606.89|2617.61|2608.91|2617.63|2608.93|2615.47|2606.77|28
1628084230000|2021-08-04 13:37:10|2617.66|2608.96|2618.66|2609.96|2618.78|2610.08|2617.66|2608.96|31
1628084240000|2021-08-04 13:37:20|2618.54|2609.84|2618.52|2609.82|2619.13|2610.43|2618.19|2609.49|34
1628084250000|2021-08-04 13:37:30|2618.48|2609.78|2618.99|2610.29|2618.99|2610.29|2617.78|2609.08|28
1628084260000|2021-08-04 13:37:40|2618.98|2610.28|2620.54|2611.84|2620.78|2612.08|2618.95|2610.25|33
1628084270000|2021-08-04 13:37:50|2620.52|2611.82|2623.29|2614.59|2623.29|2614.59|2620.52|2611.82|34
1628084280000|2021-08-04 13:38:00|2623.32|2614.62|2625.23|2616.53|2625.61|2616.91|2623.32|2614.62|36
1628084290000|2021-08-04 13:38:10|2625.25|2616.55|2626.71|2618.01|2626.98|2618.28|2625.13|2616.43|34
1628084300000|2021-08-04 13:38:20|2626.77|2618.07|2626.73|2618.03|2627.48|2618.78|2626.57|2617.87|39
1628084310000|2021-08-04 13:38:30|2626.69|2617.99|2627.16|2618.46|2627.16|2618.46|2625.34|2616.64|39
1628084320000|2021-08-04 13:38:40|2627.22|2618.52|2628.66|2619.96|2628.7|2620|2627.21|2618.51|36
1628084330000|2021-08-04 13:38:50|2628.75|2620.05|2631.39|2622.69|2631.39|2622.69|2628.75|2620.05|36
1628084340000|2021-08-04 13:39:00|2632.25|2623.55|2631.13|2622.43|2632.67|2623.97|2631.13|2622.43|40
1628084350000|2021-08-04 13:39:10|2631.07|2622.37|2627.34|2618.64|2631.11|2622.41|2626.86|2618.16|38
1628084360000|2021-08-04 13:39:20|2627.68|2618.98|2627.87|2619.17|2628|2619.3|2625.71|2617.01|39
1628084370000|2021-08-04 13:39:30|2627.83|2619.13|2627.87|2619.17|2628.95|2620.25|2627.65|2618.95|37
1628084380000|2021-08-04 13:39:40|2627.86|2619.16|2629.33|2620.63|2629.49|2620.79|2627.83|2619.13|38
1628084390000|2021-08-04 13:39:50|2629.38|2620.68|2629.32|2620.62|2630.1|2621.4|2629.04|2620.34|35
1628084400000|2021-08-04 13:40:00|2629.26|2620.56|2630.38|2621.68|2630.38|2621.68|2629.07|2620.37|38
1628084410000|2021-08-04 13:40:10|2630.33|2621.63|2631.38|2622.68|2631.91|2623.21|2630.32|2621.62|35
1628084420000|2021-08-04 13:40:20|2631.53|2622.83|2632.2|2623.5|2632.22|2623.52|2631.31|2622.61|34
1628084430000|2021-08-04 13:40:30|2632.21|2623.51|2632.85|2624.15|2633.02|2624.32|2632.09|2623.39|32
1628084440000|2021-08-04 13:40:40|2632.73|2624.03|2633.23|2624.53|2633.26|2624.56|2632.28|2623.58|28
1628084450000|2021-08-04 13:40:50|2633.35|2624.65|2632.66|2623.96|2633.35|2624.65|2632.66|2623.96|30
1628084460000|2021-08-04 13:41:00|2632.71|2624.01|2633.7|2625|2633.83|2625.13|2632.71|2624.01|25
1628084470000|2021-08-04 13:41:10|2633.73|2625.03|2633.98|2625.28|2634.17|2625.47|2633.57|2624.87|31
1628084480000|2021-08-04 13:41:20|2633.97|2625.27|2631.16|2622.46|2633.99|2625.29|2631.16|2622.46|36
1628084490000|2021-08-04 13:41:30|2631.17|2622.47|2629.48|2620.78|2631.36|2622.66|2629.48|2620.78|37
1628084500000|2021-08-04 13:41:40|2629.38|2620.68|2629.22|2620.52|2629.88|2621.18|2629.12|2620.42|38
1628084510000|2021-08-04 13:41:50|2629.15|2620.45|2630.76|2622.06|2631.15|2622.45|2628.77|2620.07|38
1628084520000|2021-08-04 13:42:00|2630.98|2622.28|2630.51|2621.81|2631.08|2622.38|2630.45|2621.75|36
1628084530000|2021-08-04 13:42:10|2630.35|2621.65|2629.16|2620.46|2630.49|2621.79|2629.06|2620.36|37
1628084540000|2021-08-04 13:42:20|2629.21|2620.51|2630.57|2621.87|2630.66|2621.96|2629.16|2620.46|29
1628084550000|2021-08-04 13:42:30|2630.5|2621.8|2630.55|2621.85|2630.58|2621.88|2630.26|2621.56|29
1628084560000|2021-08-04 13:42:40|2630.64|2621.94|2630.77|2622.07|2630.78|2622.08|2630.55|2621.85|31
1628084570000|2021-08-04 13:42:50|2630.73|2622.03|2629.36|2620.66|2630.76|2622.06|2629.34|2620.64|31
1628084580000|2021-08-04 13:43:00|2629.3|2620.6|2629.06|2620.36|2629.3|2620.6|2628.36|2619.66|35
1628084590000|2021-08-04 13:43:10|2629.03|2620.33|2627.89|2619.19|2629.03|2620.33|2627.86|2619.16|37
1628084600000|2021-08-04 13:43:20|2627.93|2619.23|2626.7|2618|2627.99|2619.29|2626.59|2617.89|34
1628084610000|2021-08-04 13:43:30|2626.56|2617.86|2624.01|2615.31|2626.58|2617.88|2623.88|2615.18|40
1628084620000|2021-08-04 13:43:40|2624.06|2615.36|2625.59|2616.89|2625.59|2616.89|2623.68|2614.98|36
1628084630000|2021-08-04 13:43:50|2625.56|2616.86|2624.73|2616.03|2626.53|2617.83|2624.73|2616.03|40
1628084640000|2021-08-04 13:44:00|2624.94|2616.24|2624.5|2615.8|2625.02|2616.32|2624.38|2615.68|37
1628084650000|2021-08-04 13:44:10|2624.51|2615.81|2623.97|2615.27|2624.53|2615.83|2623.97|2615.27|33
1628084660000|2021-08-04 13:44:20|2624.1|2615.4|2623.93|2615.23|2624.21|2615.51|2623.69|2614.99|34
1628084670000|2021-08-04 13:44:30|2623.88|2615.18|2625.98|2617.28|2625.98|2617.28|2623.88|2615.18|36
1628084680000|2021-08-04 13:44:40|2626.11|2617.41|2625.41|2616.71|2626.58|2617.88|2625.41|2616.71|36
1628084690000|2021-08-04 13:44:50|2625.13|2616.43|2623.88|2615.18|2625.13|2616.43|2623.85|2615.15|37
1628084700000|2021-08-04 13:45:00|2623.99|2615.29|2623.87|2615.17|2624.44|2615.74|2623.77|2615.07|38
1628084710000|2021-08-04 13:45:10|2623.85|2615.15|2621.81|2613.11|2623.88|2615.18|2621.69|2612.99|36
1628084720000|2021-08-04 13:45:20|2621.73|2613.03|2620.66|2611.96|2622.05|2613.35|2620.66|2611.96|39
1628084730000|2021-08-04 13:45:30|2620.83|2612.13|2620.6|2611.9|2621.36|2612.66|2620.46|2611.76|38
1628084740000|2021-08-04 13:45:40|2620.51|2611.81|2620.61|2611.91|2621.29|2612.59|2620.32|2611.62|34
1628084750000|2021-08-04 13:45:50|2620.66|2611.96|2620.89|2612.19|2621.03|2612.33|2620.1|2611.4|37
1628084760000|2021-08-04 13:46:00|2620.77|2612.07|2622.44|2613.74|2622.87|2614.17|2620.76|2612.06|34
1628084770000|2021-08-04 13:46:10|2622.49|2613.79|2620.57|2611.87|2622.49|2613.79|2620.57|2611.87|36
1628084780000|2021-08-04 13:46:20|2620.61|2611.91|2619.98|2611.28|2620.66|2611.96|2619.65|2610.95|34
1628084790000|2021-08-04 13:46:30|2619.87|2611.17|2620.19|2611.49|2620.35|2611.65|2619.81|2611.11|33
1628084800000|2021-08-04 13:46:40|2620.2|2611.5|2622.09|2613.39|2622.09|2613.39|2619.97|2611.27|34
1628084810000|2021-08-04 13:46:50|2622.11|2613.41|2624.63|2615.93|2626.5|2617.8|2622.11|2613.41|36
1628084820000|2021-08-04 13:47:00|2624.77|2616.07|2623.18|2614.48|2624.79|2616.09|2623.18|2614.48|36
1628084830000|2021-08-04 13:47:10|2623.24|2614.54|2625.16|2616.46|2625.28|2616.58|2623.18|2614.48|38
1628084840000|2021-08-04 13:47:20|2625.12|2616.42|2624.69|2615.99|2625.43|2616.73|2624.65|2615.95|34
1628084850000|2021-08-04 13:47:30|2625.13|2616.43|2625.15|2616.45|2625.66|2616.96|2624.8|2616.1|27
1628084860000|2021-08-04 13:47:40|2625.79|2617.09|2628.35|2619.65|2628.35|2619.65|2625.62|2616.92|37
1628084870000|2021-08-04 13:47:50|2628.47|2619.77|2624.74|2616.04|2629.2|2620.5|2624.15|2615.45|38
1628084880000|2021-08-04 13:48:00|2624.65|2615.95|2624.94|2616.24|2625.17|2616.47|2624.26|2615.56|38
1628084890000|2021-08-04 13:48:10|2624.87|2616.17|2622.25|2613.55|2624.87|2616.17|2622.25|2613.55|38
1628084900000|2021-08-04 13:48:20|2622.13|2613.43|2622.81|2614.11|2622.81|2614.11|2621.56|2612.86|38
1628084910000|2021-08-04 13:48:30|2622.85|2614.15|2623.45|2614.75|2624.03|2615.33|2622.85|2614.15|38
1628084920000|2021-08-04 13:48:40|2623.47|2614.77|2623.44|2614.74|2623.53|2614.83|2623.17|2614.47|32
1628084930000|2021-08-04 13:48:50|2623.16|2614.46|2623.21|2614.51|2623.56|2614.86|2622.8|2614.1|36
1628084940000|2021-08-04 13:49:00|2623.28|2614.58|2624.84|2616.14|2625.09|2616.39|2623.27|2614.57|33
1628084950000|2021-08-04 13:49:10|2624.85|2616.15|2624.91|2616.21|2625.08|2616.38|2624.69|2615.99|35
1628084960000|2021-08-04 13:49:20|2624.92|2616.22|2626.7|2618|2626.7|2618|2624.8|2616.1|32
1628084970000|2021-08-04 13:49:30|2626.81|2618.11|2625.83|2617.13|2627.81|2619.11|2625.79|2617.09|37
1628084980000|2021-08-04 13:49:40|2625.84|2617.14|2624.53|2615.83|2626.76|2618.06|2624.18|2615.48|37
1628084990000|2021-08-04 13:49:50|2624.45|2615.75|2624.2|2615.5|2624.45|2615.75|2623.97|2615.27|39
1628085000000|2021-08-04 13:50:00|2624.27|2615.57|2623.34|2614.64|2624.27|2615.57|2623.24|2614.54|37
1628085010000|2021-08-04 13:50:10|2623.22|2614.52|2623|2614.3|2623.22|2614.52|2622.4|2613.7|33
1628085020000|2021-08-04 13:50:20|2623.02|2614.32|2623.85|2615.15|2623.85|2615.15|2623.02|2614.32|28
1628085030000|2021-08-04 13:50:30|2624|2615.3|2623.41|2614.71|2624.13|2615.43|2623.2|2614.5|26
1628085040000|2021-08-04 13:50:40|2623.4|2614.7|2623.2|2614.5|2623.43|2614.73|2623.09|2614.39|36
1628085050000|2021-08-04 13:50:50|2623.22|2614.52|2623.04|2614.34|2623.22|2614.52|2622.62|2613.92|34
1628085060000|2021-08-04 13:51:00|2622.99|2614.29|2622.5|2613.8|2623.01|2614.31|2622.43|2613.73|36
1628085070000|2021-08-04 13:51:10|2622.51|2613.81|2621.55|2612.85|2622.64|2613.94|2621.55|2612.85|36
1628085080000|2021-08-04 13:51:20|2621.74|2613.04|2621.49|2612.79|2621.96|2613.26|2621.45|2612.75|36
1628085090000|2021-08-04 13:51:30|2621.64|2612.94|2622.45|2613.75|2622.5|2613.8|2621.37|2612.67|34
1628085100000|2021-08-04 13:51:40|2622.44|2613.74|2621.36|2612.66|2622.44|2613.74|2621.32|2612.62|26
1628085110000|2021-08-04 13:51:50|2621.39|2612.69|2619.97|2611.27|2621.39|2612.69|2619.9|2611.2|38
1628085120000|2021-08-04 13:52:00|2619.99|2611.29|2618.88|2610.18|2619.99|2611.29|2618.88|2610.18|31
1628085130000|2021-08-04 13:52:10|2618.93|2610.23|2618.33|2609.63|2619.4|2610.7|2618.3|2609.6|38
1628085140000|2021-08-04 13:52:20|2618.39|2609.69|2616.46|2607.76|2618.54|2609.84|2616.46|2607.76|40
1628085150000|2021-08-04 13:52:30|2616.64|2607.94|2615.44|2606.74|2616.64|2607.94|2615.35|2606.65|37
1628085160000|2021-08-04 13:52:40|2615.46|2606.76|2615.35|2606.65|2615.85|2607.15|2615.24|2606.54|38
1628085170000|2021-08-04 13:52:50|2615.2|2606.5|2616.53|2607.83|2616.53|2607.83|2615.1|2606.4|40
1628085180000|2021-08-04 13:53:00|2616.57|2607.87|2617.4|2608.7|2618.37|2609.67|2616.45|2607.75|38
1628085190000|2021-08-04 13:53:10|2617.5|2608.8|2619.15|2610.45|2619.15|2610.45|2617.5|2608.8|37
1628085200000|2021-08-04 13:53:20|2619.21|2610.51|2618.78|2610.08|2619.6|2610.9|2618.64|2609.94|38
1628085210000|2021-08-04 13:53:30|2618.71|2610.01|2618.71|2610.01|2618.78|2610.08|2618.54|2609.84|36
1628085220000|2021-08-04 13:53:40|2618.74|2610.04|2618.81|2610.11|2618.81|2610.11|2618.29|2609.59|39
1628085230000|2021-08-04 13:53:50|2618.83|2610.13|2620.14|2611.44|2620.48|2611.78|2618.79|2610.09|40
1628085240000|2021-08-04 13:54:00|2620.23|2611.53|2620.78|2612.08|2622.06|2613.36|2620.2|2611.5|34
1628085250000|2021-08-04 13:54:10|2620.88|2612.18|2621.6|2612.9|2621.64|2612.94|2620.83|2612.13|37
1628085260000|2021-08-04 13:54:20|2621.49|2612.79|2620.94|2612.24|2621.65|2612.95|2620.85|2612.15|37
1628085270000|2021-08-04 13:54:30|2621.16|2612.46|2620.62|2611.92|2621.34|2612.64|2620.62|2611.92|34
1628085280000|2021-08-04 13:54:40|2620.47|2611.77|2619.31|2610.61|2620.53|2611.83|2619.11|2610.41|35
1628085290000|2021-08-04 13:54:50|2619.26|2610.56|2617.73|2609.03|2619.44|2610.74|2617.73|2609.03|36
1628085300000|2021-08-04 13:55:00|2617.78|2609.08|2616.66|2607.96|2617.78|2609.08|2616.6|2607.9|37
1628085310000|2021-08-04 13:55:10|2616.68|2607.98|2615.18|2606.48|2616.68|2607.98|2614.66|2605.96|39
1628085320000|2021-08-04 13:55:20|2615.06|2606.36|2615.2|2606.5|2615.36|2606.66|2614.72|2606.02|37
1628085330000|2021-08-04 13:55:30|2615.16|2606.46|2613.66|2604.96|2615.27|2606.57|2613.14|2604.44|38
1628085340000|2021-08-04 13:55:40|2613.67|2604.97|2612.68|2603.98|2614.05|2605.35|2612.63|2603.93|38
1628085350000|2021-08-04 13:55:50|2612.66|2603.96|2613.04|2604.34|2613.5|2604.8|2612.53|2603.83|37
1628085360000|2021-08-04 13:56:00|2613.02|2604.32|2612.96|2604.26|2613.47|2604.77|2612.85|2604.15|38
1628085370000|2021-08-04 13:56:10|2613.04|2604.34|2613.08|2604.38|2613.65|2604.95|2612.93|2604.23|38
1628085380000|2021-08-04 13:56:20|2613.06|2604.36|2613.62|2604.92|2613.82|2605.12|2613.02|2604.32|25
1628085390000|2021-08-04 13:56:30|2613.64|2604.94|2614.58|2605.88|2614.58|2605.88|2613.64|2604.94|17
1628085400000|2021-08-04 13:56:40|2614.6|2605.9|2615.41|2606.71|2615.86|2607.16|2614.51|2605.81|26
1628085410000|2021-08-04 13:56:50|2615.45|2606.75|2613.8|2605.1|2615.48|2606.78|2613.7|2605|32
1628085420000|2021-08-04 13:57:00|2613.78|2605.08|2613.86|2605.16|2614.31|2605.61|2613.72|2605.02|35
1628085430000|2021-08-04 13:57:10|2613.84|2605.14|2613.58|2604.88|2613.86|2605.16|2613.58|2604.88|25
1628085440000|2021-08-04 13:57:20|2613.69|2604.99|2612.55|2603.85|2613.69|2604.99|2612.4|2603.7|37
1628085450000|2021-08-04 13:57:30|2612.5|2603.8|2610.48|2601.78|2612.5|2603.8|2610.48|2601.78|35
1628085460000|2021-08-04 13:57:40|2610.46|2601.76|2609.76|2601.06|2610.49|2601.79|2609.76|2601.06|38
1628085470000|2021-08-04 13:57:50|2609.62|2600.92|2608.9|2600.2|2609.62|2600.92|2608.4|2599.7|37
1628085480000|2021-08-04 13:58:00|2608.89|2600.19|2608.71|2600.01|2609.52|2600.82|2608.54|2599.84|37
1628085490000|2021-08-04 13:58:10|2608.79|2600.09|2608.18|2599.48|2608.79|2600.09|2607.71|2599.01|36
1628085500000|2021-08-04 13:58:20|2608.19|2599.49|2608.12|2599.42|2608.66|2599.96|2607.79|2599.09|38
1628085510000|2021-08-04 13:58:30|2608.33|2599.63|2609.25|2600.55|2609.45|2600.75|2608.21|2599.51|37
1628085520000|2021-08-04 13:58:40|2609.62|2600.92|2610.32|2601.62|2610.32|2601.62|2609.08|2600.38|34
1628085530000|2021-08-04 13:58:50|2610.19|2601.49|2611.83|2603.13|2611.9|2603.2|2610.16|2601.46|38
1628085540000|2021-08-04 13:59:00|2611.9|2603.2|2612.63|2603.93|2613.54|2604.84|2611.9|2603.2|40
1628085550000|2021-08-04 13:59:10|2612.75|2604.05|2613.13|2604.43|2613.3|2604.6|2612.72|2604.02|37
1628085560000|2021-08-04 13:59:20|2612.98|2604.28|2613.42|2604.72|2613.44|2604.74|2612.48|2603.78|37
1628085570000|2021-08-04 13:59:30|2613.41|2604.71|2612.97|2604.27|2613.44|2604.74|2612.97|2604.27|33
1628085580000|2021-08-04 13:59:40|2612.89|2604.19|2612.62|2603.92|2612.89|2604.19|2612.5|2603.8|38
1628085590000|2021-08-04 13:59:50|2612.68|2603.98|2612.9|2604.2|2612.9|2604.2|2612.39|2603.69|37
1628085600000|2021-08-04 14:00:00|2613.07|2604.37|2616.64|2607.94|2616.86|2608.16|2613.07|2604.37|36
1628085610000|2021-08-04 14:00:10|2616.86|2608.16|2617.94|2609.24|2618.04|2609.34|2616.82|2608.12|40
1628085620000|2021-08-04 14:00:20|2617.99|2609.29|2618.41|2609.71|2618.59|2609.89|2617.99|2609.29|39
1628085630000|2021-08-04 14:00:30|2618.44|2609.74|2617.88|2609.18|2618.83|2610.13|2617.8|2609.1|37
1628085640000|2021-08-04 14:00:40|2617.86|2609.16|2614.04|2605.34|2617.86|2609.16|2613.14|2604.44|39
1628085650000|2021-08-04 14:00:50|2614.17|2605.47|2615.74|2607.04|2616.19|2607.49|2614.17|2605.47|38
1628085660000|2021-08-04 14:01:00|2615.83|2607.13|2618.69|2609.99|2618.69|2609.99|2615.83|2607.13|39
1628085670000|2021-08-04 14:01:10|2618.7|2610|2618.47|2609.77|2619|2610.3|2618.47|2609.77|34
1628085680000|2021-08-04 14:01:20|2618.54|2609.84|2618.47|2609.77|2619.2|2610.5|2616.86|2608.16|37
1628085690000|2021-08-04 14:01:30|2618.51|2609.81|2619.29|2610.59|2619.35|2610.65|2618.51|2609.81|32
1628085700000|2021-08-04 14:01:40|2619.27|2610.57|2620.51|2611.81|2620.51|2611.81|2619.17|2610.47|35
1628085710000|2021-08-04 14:01:50|2620.5|2611.8|2621.79|2613.09|2622.22|2613.52|2620.5|2611.8|33
1628085720000|2021-08-04 14:02:00|2621.89|2613.19|2622.23|2613.53|2623.13|2614.43|2621.63|2612.93|39
1628085730000|2021-08-04 14:02:10|2622.35|2613.65|2623.83|2615.13|2623.83|2615.13|2622.17|2613.47|35
1628085740000|2021-08-04 14:02:20|2624.04|2615.34|2625.64|2616.94|2625.67|2616.97|2623.9|2615.2|36
1628085750000|2021-08-04 14:02:30|2625.66|2616.96|2626.11|2617.41|2626.12|2617.42|2624.58|2615.88|39
1628085760000|2021-08-04 14:02:40|2626.25|2617.55|2626.17|2617.47|2627.74|2619.04|2625.87|2617.17|38
1628085770000|2021-08-04 14:02:50|2626.07|2617.37|2626.63|2617.93|2627.82|2619.12|2626.07|2617.37|37
1628085780000|2021-08-04 14:03:00|2626.82|2618.12|2627.75|2619.05|2628.09|2619.39|2626.6|2617.9|34
1628085790000|2021-08-04 14:03:10|2627.87|2619.17|2624.23|2615.53|2627.93|2619.23|2624.02|2615.32|37
1628085800000|2021-08-04 14:03:20|2624.09|2615.39|2623.89|2615.19|2624.34|2615.64|2623.61|2614.91|31
1628085810000|2021-08-04 14:03:30|2624.17|2615.47|2622.76|2614.06|2624.34|2615.64|2621.8|2613.1|34
1628085820000|2021-08-04 14:03:40|2622.97|2614.27|2622.69|2613.99|2623.6|2614.9|2622.69|2613.99|37
1628085830000|2021-08-04 14:03:50|2622.65|2613.95|2618.42|2609.72|2622.66|2613.96|2618.42|2609.72|37
1628085840000|2021-08-04 14:04:00|2618.44|2609.74|2619.4|2610.7|2620.33|2611.63|2618.44|2609.74|37
1628085850000|2021-08-04 14:04:10|2619.32|2610.62|2618.56|2609.86|2619.44|2610.74|2618.33|2609.63|34
1628085860000|2021-08-04 14:04:20|2618.57|2609.87|2618.21|2609.51|2618.57|2609.87|2617.62|2608.92|38
1628085870000|2021-08-04 14:04:30|2616.98|2608.28|2616.54|2607.84|2618.08|2609.38|2616.51|2607.81|39
1628085880000|2021-08-04 14:04:40|2616.53|2607.83|2615.68|2606.98|2617.13|2608.43|2615.19|2606.49|36
1628085890000|2021-08-04 14:04:50|2615.69|2606.99|2616.63|2607.93|2617.09|2608.39|2615.23|2606.53|35
1628085900000|2021-08-04 14:05:00|2616.5|2607.8|2618.55|2609.85|2618.55|2609.85|2616.42|2607.72|36
1628085910000|2021-08-04 14:05:10|2618.52|2609.82|2615.36|2606.66|2618.53|2609.83|2615.23|2606.53|36
1628085920000|2021-08-04 14:05:20|2615.33|2606.63|2615.51|2606.81|2616.58|2607.88|2615.16|2606.46|40
1628085930000|2021-08-04 14:05:30|2615.47|2606.77|2615.2|2606.5|2615.53|2606.83|2614.92|2606.22|36
1628085940000|2021-08-04 14:05:40|2615.26|2606.56|2613.5|2604.8|2615.26|2606.56|2613.5|2604.8|36
1628085950000|2021-08-04 14:05:50|2613.42|2604.72|2613.93|2605.23|2614.12|2605.42|2613.04|2604.34|39
1628085960000|2021-08-04 14:06:00|2613.99|2605.29|2609.68|2600.98|2614.54|2605.84|2609.68|2600.98|39
1628085970000|2021-08-04 14:06:10|2609.63|2600.93|2613.2|2604.5|2613.23|2604.53|2609.63|2600.93|40
1628085980000|2021-08-04 14:06:20|2613.28|2604.58|2614.61|2605.91|2615.89|2607.19|2613.14|2604.44|39
1628085990000|2021-08-04 14:06:30|2614.09|2605.39|2613.16|2604.46|2614.09|2605.39|2612.75|2604.05|36
1628086000000|2021-08-04 14:06:40|2613.5|2604.8|2613.22|2604.52|2614.01|2605.31|2613.22|2604.52|37
1628086010000|2021-08-04 14:06:50|2613.23|2604.53|2612.7|2604|2614.16|2605.46|2612.7|2604|36
1628086020000|2021-08-04 14:07:00|2612.66|2603.96|2612.75|2604.05|2613.57|2604.87|2612.62|2603.92|35
1628086030000|2021-08-04 14:07:10|2612.69|2603.99|2611.99|2603.29|2612.8|2604.1|2611.47|2602.77|37
1628086040000|2021-08-04 14:07:20|2611.95|2603.25|2612.02|2603.32|2612.02|2603.32|2611.46|2602.76|38
1628086050000|2021-08-04 14:07:30|2611.74|2603.04|2610.62|2601.92|2612.07|2603.37|2610.56|2601.86|36
1628086060000|2021-08-04 14:07:40|2610.6|2601.9|2609.24|2600.54|2610.73|2602.03|2608.9|2600.2|39
1628086070000|2021-08-04 14:07:50|2608.29|2599.59|2607.93|2599.23|2608.95|2600.25|2607.93|2599.23|36
1628086080000|2021-08-04 14:08:00|2607.9|2599.2|2608.17|2599.47|2609.75|2601.05|2607.85|2599.15|39
1628086090000|2021-08-04 14:08:10|2608.32|2599.62|2608.92|2600.22|2608.92|2600.22|2608.03|2599.33|40
1628086100000|2021-08-04 14:08:20|2609.06|2600.36|2610.55|2601.85|2610.65|2601.95|2608.92|2600.22|37
1628086110000|2021-08-04 14:08:30|2610.45|2601.75|2609.31|2600.61|2610.67|2601.97|2609.31|2600.61|38
1628086120000|2021-08-04 14:08:40|2609.35|2600.65|2610.28|2601.58|2610.49|2601.79|2609.25|2600.55|38
1628086130000|2021-08-04 14:08:50|2610.46|2601.76|2612.12|2603.42|2612.33|2603.63|2610.19|2601.49|39
1628086140000|2021-08-04 14:09:00|2612.02|2603.32|2613.32|2604.62|2614.09|2605.39|2612.01|2603.31|39
1628086150000|2021-08-04 14:09:10|2613.28|2604.58|2614.34|2605.64|2614.73|2606.03|2613.28|2604.58|35
1628086160000|2021-08-04 14:09:20|2614.45|2605.75|2615.2|2606.5|2615.24|2606.54|2614.45|2605.75|39
1628086170000|2021-08-04 14:09:30|2615.1|2606.4|2614.99|2606.29|2615.46|2606.76|2614.66|2605.96|38
1628086180000|2021-08-04 14:09:40|2615.1|2606.4|2615.55|2606.85|2615.56|2606.86|2614.96|2606.26|37
1628086190000|2021-08-04 14:09:50|2615.45|2606.75|2616.42|2607.72|2616.42|2607.72|2615.13|2606.43|39
1628086200000|2021-08-04 14:10:00|2616.86|2608.16|2617.49|2608.79|2617.62|2608.92|2616.73|2608.03|38
1628086210000|2021-08-04 14:10:10|2617.44|2608.74|2618.12|2609.42|2618.27|2609.57|2617.44|2608.74|36
1628086220000|2021-08-04 14:10:20|2618.14|2609.44|2616.64|2607.94|2618.81|2610.11|2616.64|2607.94|36
1628086230000|2021-08-04 14:10:30|2616.61|2607.91|2614.63|2605.93|2616.61|2607.91|2614.25|2605.55|39
1628086240000|2021-08-04 14:10:40|2614.27|2605.57|2616.43|2607.73|2616.48|2607.78|2614.27|2605.57|40
1628086250000|2021-08-04 14:10:50|2616.48|2607.78|2618.75|2610.05|2618.92|2610.22|2616.27|2607.57|36
1628086260000|2021-08-04 14:11:00|2618.81|2610.11|2617.96|2609.26|2619.12|2610.42|2617.96|2609.26|38
1628086270000|2021-08-04 14:11:10|2617.69|2608.99|2619.09|2610.39|2619.43|2610.73|2617.48|2608.78|35
1628086280000|2021-08-04 14:11:20|2618.87|2610.17|2619.2|2610.5|2619.54|2610.84|2618.87|2610.17|34
1628086290000|2021-08-04 14:11:30|2619.22|2610.52|2619.48|2610.78|2619.48|2610.78|2618.85|2610.15|36
1628086300000|2021-08-04 14:11:40|2619.49|2610.79|2618.99|2610.29|2619.49|2610.79|2618.99|2610.29|29
1628086310000|2021-08-04 14:11:50|2619.14|2610.44|2618.79|2610.09|2619.21|2610.51|2618.23|2609.53|36
1628086320000|2021-08-04 14:12:00|2618.69|2609.99|2619.24|2610.54|2619.24|2610.54|2618.62|2609.92|39
1628086330000|2021-08-04 14:12:10|2619.35|2610.65|2619.26|2610.56|2619.41|2610.71|2619.09|2610.39|34
1628086340000|2021-08-04 14:12:20|2619.14|2610.44|2620.32|2611.62|2620.34|2611.64|2619.14|2610.44|38
1628086350000|2021-08-04 14:12:30|2620.23|2611.53|2620.51|2611.81|2620.52|2611.82|2620.21|2611.51|37
1628086360000|2021-08-04 14:12:40|2620.5|2611.8|2621.43|2612.73|2621.48|2612.78|2620.48|2611.78|28
1628086370000|2021-08-04 14:12:50|2621.48|2612.78|2622.12|2613.42|2622.16|2613.46|2621.38|2612.68|27
1628086380000|2021-08-04 14:13:00|2622.2|2613.5|2621.64|2612.94|2622.31|2613.61|2621.64|2612.94|26
1628086390000|2021-08-04 14:13:10|2621.55|2612.85|2622.34|2613.64|2622.48|2613.78|2620.29|2611.59|37
1628086400000|2021-08-04 14:13:20|2622.32|2613.62|2622.02|2613.32|2622.41|2613.71|2621.83|2613.13|35
1628086410000|2021-08-04 14:13:30|2622.03|2613.33|2621.96|2613.26|2622.29|2613.59|2621.96|2613.26|27
1628086420000|2021-08-04 14:13:40|2622.09|2613.39|2622.59|2613.89|2622.6|2613.9|2622.09|2613.39|35
1628086430000|2021-08-04 14:13:50|2622.64|2613.94|2622.83|2614.13|2623.07|2614.37|2621.74|2613.04|37
1628086440000|2021-08-04 14:14:00|2622.84|2614.14|2623.4|2614.7|2623.42|2614.72|2622.84|2614.14|36
1628086450000|2021-08-04 14:14:10|2623.38|2614.68|2622.6|2613.9|2623.41|2614.71|2622.11|2613.41|38
1628086460000|2021-08-04 14:14:20|2622.77|2614.07|2623.4|2614.7|2623.44|2614.74|2622.59|2613.89|36
1628086470000|2021-08-04 14:14:30|2623.37|2614.67|2623.37|2614.67|2623.38|2614.68|2622.94|2614.24|40
1628086480000|2021-08-04 14:14:40|2623.33|2614.63|2623.14|2614.44|2623.71|2615.01|2623.08|2614.38|37
1628086490000|2021-08-04 14:14:50|2623.15|2614.45|2623.1|2614.4|2623.21|2614.51|2623.01|2614.31|27
1628086500000|2021-08-04 14:15:00|2623.14|2614.44|2623.01|2614.31|2623.18|2614.48|2622.81|2614.11|28
1628086510000|2021-08-04 14:15:10|2623|2614.3|2623.91|2615.21|2624.03|2615.33|2622.98|2614.28|28
1628086520000|2021-08-04 14:15:20|2624.03|2615.33|2625.81|2617.11|2625.86|2617.16|2623.96|2615.26|35
1628086530000|2021-08-04 14:15:30|2625.94|2617.24|2626.66|2617.96|2626.85|2618.15|2625.78|2617.08|37
1628086540000|2021-08-04 14:15:40|2626.63|2617.93|2627.53|2618.83|2627.53|2618.83|2626.63|2617.93|36
1628086550000|2021-08-04 14:15:50|2627.52|2618.82|2629.07|2620.37|2629.34|2620.64|2627.52|2618.82|37
1628086560000|2021-08-04 14:16:00|2629.22|2620.52|2630.15|2621.45|2630.25|2621.55|2629.22|2620.52|39
1628086570000|2021-08-04 14:16:10|2630.09|2621.39|2630.92|2622.22|2630.93|2622.23|2630.02|2621.32|37
1628086580000|2021-08-04 14:16:20|2630.98|2622.28|2633.12|2624.42|2633.71|2625.01|2630.98|2622.28|39
1628086590000|2021-08-04 14:16:30|2633.41|2624.71|2633.04|2624.34|2633.49|2624.79|2632.77|2624.07|37
1628086600000|2021-08-04 14:16:40|2632.78|2624.08|2630.96|2622.26|2632.84|2624.14|2630.96|2622.26|39
1628086610000|2021-08-04 14:16:50|2630.92|2622.22|2630.88|2622.18|2631.35|2622.65|2629.45|2620.75|38
1628086620000|2021-08-04 14:17:00|2631.18|2622.48|2628.13|2619.43|2631.18|2622.48|2627.98|2619.28|39
1628086630000|2021-08-04 14:17:10|2627.65|2618.95|2626.08|2617.38|2627.69|2618.99|2625.99|2617.29|38
1628086640000|2021-08-04 14:17:20|2625.92|2617.22|2624.35|2615.65|2625.92|2617.22|2624.05|2615.35|35
1628086650000|2021-08-04 14:17:30|2624.12|2615.42|2626.7|2618|2626.96|2618.26|2623.63|2614.93|40
1628086660000|2021-08-04 14:17:40|2626.75|2618.05|2626.8|2618.1|2627.01|2618.31|2626.42|2617.72|35
1628086670000|2021-08-04 14:17:50|2626.79|2618.09|2625.96|2617.26|2626.8|2618.1|2625.8|2617.1|39
1628086680000|2021-08-04 14:18:00|2625.88|2617.18|2624.29|2615.59|2625.88|2617.18|2624.18|2615.48|39
1628086690000|2021-08-04 14:18:10|2624.38|2615.68|2623.86|2615.16|2624.47|2615.77|2623.83|2615.13|37
1628086700000|2021-08-04 14:18:20|2623.94|2615.24|2623.74|2615.04|2623.94|2615.24|2623.64|2614.94|35
1628086710000|2021-08-04 14:18:30|2623.72|2615.02|2623.83|2615.13|2623.94|2615.24|2623.65|2614.95|34
1628086720000|2021-08-04 14:18:40|2623.84|2615.14|2622.68|2613.98|2623.94|2615.24|2622.33|2613.63|37
1628086730000|2021-08-04 14:18:50|2622.86|2614.16|2621.23|2612.53|2622.91|2614.21|2620.85|2612.15|39
1628086740000|2021-08-04 14:19:00|2621.22|2612.52|2620.47|2611.77|2621.25|2612.55|2620.16|2611.46|35
1628086750000|2021-08-04 14:19:10|2620.5|2611.8|2621.82|2613.12|2621.99|2613.29|2620.25|2611.55|36
1628086760000|2021-08-04 14:19:20|2621.13|2612.43|2620.28|2611.58|2621.38|2612.68|2620.2|2611.5|39
1628086770000|2021-08-04 14:19:30|2620.21|2611.51|2620.41|2611.71|2620.57|2611.87|2620.15|2611.45|35
1628086780000|2021-08-04 14:19:40|2620.4|2611.7|2620.22|2611.52|2620.49|2611.79|2619.82|2611.12|38
1628086790000|2021-08-04 14:19:50|2620.11|2611.41|2620.06|2611.36|2620.41|2611.71|2619.94|2611.24|34
1628086800000|2021-08-04 14:20:00|2620.05|2611.35|2622.64|2613.94|2623.07|2614.37|2619.98|2611.28|36
1628086810000|2021-08-04 14:20:10|2622.69|2613.99|2624.52|2615.82|2625.14|2616.44|2622.64|2613.94|31
1628086820000|2021-08-04 14:20:20|2624.53|2615.83|2626.05|2617.35|2626.86|2618.16|2624.53|2615.83|31
1628086830000|2021-08-04 14:20:30|2626.04|2617.34|2624.22|2615.52|2626.08|2617.38|2624.18|2615.48|27
1628086840000|2021-08-04 14:20:40|2624.21|2615.51|2623.29|2614.59|2624.24|2615.54|2622.93|2614.23|33
1628086850000|2021-08-04 14:20:50|2623.33|2614.63|2624.36|2615.66|2624.36|2615.66|2623.23|2614.53|33
1628086860000|2021-08-04 14:21:00|2624.61|2615.91|2621.77|2613.07|2624.67|2615.97|2621.77|2613.07|37
1628086870000|2021-08-04 14:21:10|2621.69|2612.99|2622.94|2614.24|2623.12|2614.42|2621.69|2612.99|37
1628086880000|2021-08-04 14:21:20|2622.74|2614.04|2622.39|2613.69|2622.78|2614.08|2621.84|2613.14|33
1628086890000|2021-08-04 14:21:30|2622.4|2613.7|2622.2|2613.5|2622.5|2613.8|2621.95|2613.25|34
1628086900000|2021-08-04 14:21:40|2622.05|2613.35|2623.43|2614.73|2623.43|2614.73|2622.04|2613.34|35
1628086910000|2021-08-04 14:21:50|2623.65|2614.95|2623.95|2615.25|2624.32|2615.62|2623.64|2614.94|32
1628086920000|2021-08-04 14:22:00|2623.91|2615.21|2623.22|2614.52|2623.91|2615.21|2623.22|2614.52|35
1628086930000|2021-08-04 14:22:10|2623|2614.3|2621.62|2612.92|2623.02|2614.32|2621.57|2612.87|35
1628086940000|2021-08-04 14:22:20|2621.75|2613.05|2621.54|2612.84|2621.94|2613.24|2621.54|2612.84|31
1628086950000|2021-08-04 14:22:30|2621.56|2612.86|2621.51|2612.81|2621.59|2612.89|2621.49|2612.79|20
1628086960000|2021-08-04 14:22:40|2621.53|2612.83|2620.26|2611.56|2621.53|2612.83|2620.26|2611.56|36
1628086970000|2021-08-04 14:22:50|2620.14|2611.44|2620.04|2611.34|2620.53|2611.83|2619.41|2610.71|37
1628086980000|2021-08-04 14:23:00|2619.97|2611.27|2621.03|2612.33|2621.37|2612.67|2618.51|2609.81|37
1628086990000|2021-08-04 14:23:10|2620.84|2612.14|2622.35|2613.65|2622.35|2613.65|2620.52|2611.82|36
1628087000000|2021-08-04 14:23:20|2622.36|2613.66|2623.05|2614.35|2623.08|2614.38|2622.34|2613.64|35
1628087010000|2021-08-04 14:23:30|2622.87|2614.17|2622.65|2613.95|2622.95|2614.25|2622.16|2613.46|35
1628087020000|2021-08-04 14:23:40|2622.63|2613.93|2622.57|2613.87|2622.71|2614.01|2622.56|2613.86|27
1628087030000|2021-08-04 14:23:50|2622.58|2613.88|2622.57|2613.87|2622.67|2613.97|2622.5|2613.8|27
1628087040000|2021-08-04 14:24:00|2622.59|2613.89|2621.75|2613.05|2622.6|2613.9|2621.75|2613.05|20
1628087050000|2021-08-04 14:24:10|2621.85|2613.15|2622.18|2613.48|2622.18|2613.48|2621.68|2612.98|32
1628087060000|2021-08-04 14:24:20|2622.17|2613.47|2624.3|2615.6|2624.34|2615.64|2622.17|2613.47|37
1628087070000|2021-08-04 14:24:30|2624.43|2615.73|2624.37|2615.67|2624.53|2615.83|2624.16|2615.46|40
1628087080000|2021-08-04 14:24:40|2624.31|2615.61|2623.92|2615.22|2624.47|2615.77|2623.84|2615.14|36
1628087090000|2021-08-04 14:24:50|2623.82|2615.12|2623.34|2614.64|2623.92|2615.22|2623.04|2614.34|33
1628087100000|2021-08-04 14:25:00|2623.21|2614.51|2623.36|2614.66|2623.5|2614.8|2623.18|2614.48|37
1628087110000|2021-08-04 14:25:10|2623.34|2614.64|2624.09|2615.39|2624.11|2615.41|2623.23|2614.53|37
1628087120000|2021-08-04 14:25:20|2624.1|2615.4|2625.36|2616.66|2625.37|2616.67|2624.09|2615.39|36
1628087130000|2021-08-04 14:25:30|2625.31|2616.61|2627.09|2618.39|2627.09|2618.39|2625.15|2616.45|36
1628087140000|2021-08-04 14:25:40|2627.16|2618.46|2628.33|2619.63|2628.51|2619.81|2626.9|2618.2|38
1628087150000|2021-08-04 14:25:50|2628.25|2619.55|2627.06|2618.36|2629.02|2620.32|2627.06|2618.36|37
1628087160000|2021-08-04 14:26:00|2627.07|2618.37|2630.67|2621.97|2630.67|2621.97|2627.07|2618.37|36
1628087170000|2021-08-04 14:26:10|2630.75|2622.05|2629.99|2621.29|2631.37|2622.67|2629.99|2621.29|36
1628087180000|2021-08-04 14:26:20|2630.06|2621.36|2630.88|2622.18|2630.98|2622.28|2629.67|2620.97|39
1628087190000|2021-08-04 14:26:30|2630.94|2622.24|2631.15|2622.45|2631.15|2622.45|2630.02|2621.32|34
1628087200000|2021-08-04 14:26:40|2631.25|2622.55|2632.34|2623.64|2632.4|2623.7|2631.25|2622.55|25
1628087210000|2021-08-04 14:26:50|2631.96|2623.26|2631.81|2623.11|2632.36|2623.66|2631.74|2623.04|30
1628087220000|2021-08-04 14:27:00|2631.85|2623.15|2632.31|2623.61|2632.37|2623.67|2631.11|2622.41|37
1628087230000|2021-08-04 14:27:10|2632.14|2623.44|2635.33|2626.63|2635.33|2626.63|2632.06|2623.36|36
1628087240000|2021-08-04 14:27:20|2636.4|2627.7|2633.89|2625.19|2636.93|2628.23|2633.03|2624.33|38
1628087250000|2021-08-04 14:27:30|2634.23|2625.53|2635.03|2626.33|2636.08|2627.38|2634.14|2625.44|38
1628087260000|2021-08-04 14:27:40|2634.97|2626.27|2633.21|2624.51|2634.97|2626.27|2632.8|2624.1|40
1628087270000|2021-08-04 14:27:50|2633.09|2624.39|2630.52|2621.82|2633.17|2624.47|2629.43|2620.73|31
1628087280000|2021-08-04 14:28:00|2630.29|2621.59|2631.15|2622.45|2631.6|2622.9|2630.29|2621.59|39
1628087290000|2021-08-04 14:28:10|2630.4|2621.7|2629.78|2621.08|2630.5|2621.8|2629.08|2620.38|35
1628087300000|2021-08-04 14:28:20|2629.85|2621.15|2627.68|2618.98|2630|2621.3|2627.45|2618.75|39
1628087310000|2021-08-04 14:28:30|2627.73|2619.03|2628.18|2619.48|2628.21|2619.51|2627.73|2619.03|37
1628087320000|2021-08-04 14:28:40|2628.16|2619.46|2630.09|2621.39|2630.16|2621.46|2628.16|2619.46|38
1628087330000|2021-08-04 14:28:50|2630.17|2621.47|2631.61|2622.91|2631.97|2623.27|2630.17|2621.47|36
1628087340000|2021-08-04 14:29:00|2631.88|2623.18|2631.26|2622.56|2631.88|2623.18|2630.25|2621.55|38
1628087350000|2021-08-04 14:29:10|2631.34|2622.64|2632.1|2623.4|2632.1|2623.4|2631.02|2622.32|35
1628087360000|2021-08-04 14:29:20|2632.03|2623.33|2632.59|2623.89|2632.84|2624.14|2632.03|2623.33|38
1628087370000|2021-08-04 14:29:30|2632.66|2623.96|2631.57|2622.87|2632.8|2624.1|2631.52|2622.82|38
1628087380000|2021-08-04 14:29:40|2631.45|2622.75|2631.26|2622.56|2631.46|2622.76|2631.19|2622.49|36
1628087390000|2021-08-04 14:29:50|2631.19|2622.49|2631.24|2622.54|2631.28|2622.58|2630.53|2621.83|35
1628087400000|2021-08-04 14:30:00|2630.93|2622.23|2629.14|2620.44|2630.99|2622.29|2628.93|2620.23|35
1628087410000|2021-08-04 14:30:10|2629.13|2620.43|2629.4|2620.7|2629.69|2620.99|2628.92|2620.22|31
1628087420000|2021-08-04 14:30:20|2629.43|2620.73|2629.05|2620.35|2629.6|2620.9|2629.02|2620.32|34
1628087430000|2021-08-04 14:30:30|2628.92|2620.22|2627.87|2619.17|2628.92|2620.22|2627.85|2619.15|35
1628087440000|2021-08-04 14:30:40|2627.89|2619.19|2627.18|2618.48|2628.01|2619.31|2627.13|2618.43|34
1628087450000|2021-08-04 14:30:50|2627.17|2618.47|2625.98|2617.28|2627.32|2618.62|2625.76|2617.06|34
1628087460000|2021-08-04 14:31:00|2626|2617.3|2626.3|2617.6|2626.51|2617.81|2625.82|2617.12|38
1628087470000|2021-08-04 14:31:10|2626.35|2617.65|2627.28|2618.58|2627.28|2618.58|2626.25|2617.55|34
1628087480000|2021-08-04 14:31:20|2627.34|2618.64|2628.92|2620.22|2628.92|2620.22|2627.21|2618.51|39
1628087490000|2021-08-04 14:31:30|2629.01|2620.31|2629.77|2621.07|2629.98|2621.28|2629.01|2620.31|38
1628087500000|2021-08-04 14:31:40|2629.68|2620.98|2628.9|2620.2|2630.07|2621.37|2628.81|2620.11|39
1628087510000|2021-08-04 14:31:50|2628.76|2620.06|2628.04|2619.34|2628.79|2620.09|2627.68|2618.98|37
1628087520000|2021-08-04 14:32:00|2628.05|2619.35|2628.94|2620.24|2629.41|2620.71|2628.05|2619.35|35
1628087530000|2021-08-04 14:32:10|2628.95|2620.25|2626.45|2617.75|2628.96|2620.26|2626.16|2617.46|29
1628087540000|2021-08-04 14:32:20|2626.38|2617.68|2625.55|2616.85|2626.4|2617.7|2625.55|2616.85|30
1628087550000|2021-08-04 14:32:30|2625.57|2616.87|2626.27|2617.57|2626.28|2617.58|2625.57|2616.87|34
1628087560000|2021-08-04 14:32:40|2626.28|2617.58|2627.73|2619.03|2627.73|2619.03|2626.23|2617.53|30
1628087570000|2021-08-04 14:32:50|2627.65|2618.95|2628.78|2620.08|2628.78|2620.08|2627.65|2618.95|21
1628087580000|2021-08-04 14:33:00|2628.23|2619.53|2628.99|2620.29|2629.23|2620.53|2628.11|2619.41|32
1628087590000|2021-08-04 14:33:10|2628.73|2620.03|2628.85|2620.15|2628.95|2620.25|2628.28|2619.58|36
1628087600000|2021-08-04 14:33:20|2628.86|2620.16|2625.92|2617.22|2629.13|2620.43|2625.45|2616.75|39
1628087610000|2021-08-04 14:33:30|2625.75|2617.05|2624.92|2616.22|2625.84|2617.14|2624.82|2616.12|40
1628087620000|2021-08-04 14:33:40|2624.89|2616.19|2624.72|2616.02|2624.89|2616.19|2624.69|2615.99|31
1628087630000|2021-08-04 14:33:50|2624.71|2616.01|2623.72|2615.02|2624.72|2616.02|2623.72|2615.02|29
1628087640000|2021-08-04 14:34:00|2623.66|2614.96|2622.93|2614.23|2623.66|2614.96|2622.85|2614.15|30
1628087650000|2021-08-04 14:34:10|2623.1|2614.4|2622.47|2613.77|2623.95|2615.25|2622.39|2613.69|34
1628087660000|2021-08-04 14:34:20|2622.42|2613.72|2621.4|2612.7|2622.77|2614.07|2621.2|2612.5|35
1628087670000|2021-08-04 14:34:30|2621.37|2612.67|2620.02|2611.32|2621.49|2612.79|2620.02|2611.32|32
1628087680000|2021-08-04 14:34:40|2620.04|2611.34|2621.31|2612.61|2621.51|2612.81|2619.97|2611.27|38
1628087690000|2021-08-04 14:34:50|2621.48|2612.78|2620.39|2611.69|2621.59|2612.89|2620.32|2611.62|36
1628087700000|2021-08-04 14:35:00|2620.4|2611.7|2619.28|2610.58|2620.59|2611.89|2618.92|2610.22|37
1628087710000|2021-08-04 14:35:10|2619.6|2610.9|2619.72|2611.02|2619.79|2611.09|2619.49|2610.79|33
1628087720000|2021-08-04 14:35:20|2619.76|2611.06|2618.54|2609.84|2620.28|2611.58|2618.54|2609.84|38
1628087730000|2021-08-04 14:35:30|2618.77|2610.07|2619.45|2610.75|2619.45|2610.75|2618.21|2609.51|38
1628087740000|2021-08-04 14:35:40|2619.43|2610.73|2621.28|2612.58|2621.47|2612.77|2619.28|2610.58|39
1628087750000|2021-08-04 14:35:50|2621.16|2612.46|2622.54|2613.84|2622.57|2613.87|2621|2612.3|37
1628087760000|2021-08-04 14:36:00|2622.52|2613.82|2624.61|2615.91|2624.61|2615.91|2622.4|2613.7|33
1628087770000|2021-08-04 14:36:10|2624.47|2615.77|2626.64|2617.94|2626.71|2618.01|2624.47|2615.77|30
1628087780000|2021-08-04 14:36:20|2626.73|2618.03|2626.64|2617.94|2626.99|2618.29|2626.55|2617.85|33
1628087790000|2021-08-04 14:36:30|2626.21|2617.51|2624.73|2616.03|2626.24|2617.54|2624.73|2616.03|37
1628087800000|2021-08-04 14:36:40|2624.62|2615.92|2622.56|2613.86|2624.62|2615.92|2622.47|2613.77|35
1628087810000|2021-08-04 14:36:50|2622.58|2613.88|2622.89|2614.19|2622.9|2614.2|2622.49|2613.79|34
1628087820000|2021-08-04 14:37:00|2622.87|2614.17|2625.29|2616.59|2625.29|2616.59|2622.78|2614.08|36
1628087830000|2021-08-04 14:37:10|2625.22|2616.52|2625.71|2617.01|2625.87|2617.17|2625.04|2616.34|39
1628087840000|2021-08-04 14:37:20|2625.67|2616.97|2623.21|2614.51|2625.68|2616.98|2622.97|2614.27|39
1628087850000|2021-08-04 14:37:30|2623.14|2614.44|2622.62|2613.92|2623.18|2614.48|2622.62|2613.92|38
1628087860000|2021-08-04 14:37:40|2622.4|2613.7|2622.18|2613.48|2622.4|2613.7|2622.05|2613.35|33
1628087870000|2021-08-04 14:37:50|2622.2|2613.5|2622.27|2613.57|2622.4|2613.7|2622.2|2613.5|22
1628087880000|2021-08-04 14:38:00|2622.23|2613.53|2620.97|2612.27|2622.27|2613.57|2620.63|2611.93|32
1628087890000|2021-08-04 14:38:10|2620.96|2612.26|2621.36|2612.66|2621.41|2612.71|2620.96|2612.26|34
1628087900000|2021-08-04 14:38:20|2621.38|2612.68|2622.33|2613.63|2622.33|2613.63|2621.38|2612.68|35
1628087910000|2021-08-04 14:38:30|2622.32|2613.62|2624.87|2616.17|2625.16|2616.46|2622.3|2613.6|35
1628087920000|2021-08-04 14:38:40|2625|2616.3|2625.22|2616.52|2626.31|2617.61|2624.9|2616.2|40
1628087930000|2021-08-04 14:38:50|2625.24|2616.54|2624.44|2615.74|2625.24|2616.54|2624.42|2615.72|37
1628087940000|2021-08-04 14:39:00|2624.45|2615.75|2623.1|2614.4|2624.46|2615.76|2623.05|2614.35|37
1628087950000|2021-08-04 14:39:10|2623.12|2614.42|2625.49|2616.79|2625.5|2616.8|2623.12|2614.42|39
1628087960000|2021-08-04 14:39:20|2625.48|2616.78|2625.08|2616.38|2625.48|2616.78|2624.81|2616.11|38
1628087970000|2021-08-04 14:39:30|2625.36|2616.66|2627|2618.3|2627|2618.3|2625.36|2616.66|36
1628087980000|2021-08-04 14:39:40|2627.05|2618.35|2626.89|2618.19|2627.39|2618.69|2626.75|2618.05|37
1628087990000|2021-08-04 14:39:50|2627.01|2618.31|2624.24|2615.54|2627.01|2618.31|2624.05|2615.35|30
1628088000000|2021-08-04 14:40:00|2624.38|2615.68|2624.3|2615.6|2624.48|2615.78|2624.07|2615.37|27
1628088010000|2021-08-04 14:40:10|2624.34|2615.64|2626.36|2617.66|2626.36|2617.66|2624.21|2615.51|30
1628088020000|2021-08-04 14:40:20|2626.35|2617.65|2626.86|2618.16|2626.94|2618.24|2626.21|2617.51|25
1628088030000|2021-08-04 14:40:30|2626.88|2618.18|2626.22|2617.52|2627.06|2618.36|2626.18|2617.48|33
1628088040000|2021-08-04 14:40:40|2626.21|2617.51|2626.27|2617.57|2626.29|2617.59|2626.19|2617.49|27
1628088050000|2021-08-04 14:40:50|2626.22|2617.52|2627.3|2618.6|2627.39|2618.69|2626.15|2617.45|30
1628088060000|2021-08-04 14:41:00|2627.39|2618.69|2626.18|2617.48|2627.43|2618.73|2625.29|2616.59|35
1628088070000|2021-08-04 14:41:10|2626.35|2617.65|2626.29|2617.59|2626.87|2618.17|2625.98|2617.28|40
1628088080000|2021-08-04 14:41:20|2626.61|2617.91|2630.2|2621.5|2630.2|2621.5|2626.61|2617.91|38
1628088090000|2021-08-04 14:41:30|2630.26|2621.56|2631.98|2623.28|2631.98|2623.28|2630.26|2621.56|37
1628088100000|2021-08-04 14:41:40|2632.46|2623.76|2632.8|2624.1|2633.02|2624.32|2631.67|2622.97|40
1628088110000|2021-08-04 14:41:50|2632.88|2624.18|2633.74|2625.04|2634.41|2625.71|2632.88|2624.18|35
1628088120000|2021-08-04 14:42:00|2633.76|2625.06|2634.05|2625.35|2634.56|2625.86|2633.64|2624.94|34
1628088130000|2021-08-04 14:42:10|2634.03|2625.33|2632.71|2624.01|2634.23|2625.53|2632.69|2623.99|37
1628088140000|2021-08-04 14:42:20|2632.73|2624.03|2631.4|2622.7|2633.11|2624.41|2631.31|2622.61|26
1628088150000|2021-08-04 14:42:30|2631.46|2622.76|2631.41|2622.71|2631.6|2622.9|2631.32|2622.62|30
1628088160000|2021-08-04 14:42:40|2631.42|2622.72|2631.25|2622.55|2631.55|2622.85|2631.25|2622.55|37
1628088170000|2021-08-04 14:42:50|2631.24|2622.54|2632.53|2623.83|2632.54|2623.84|2631.22|2622.52|36
1628088180000|2021-08-04 14:43:00|2631.99|2623.29|2629.46|2620.76|2631.99|2623.29|2629.23|2620.53|39
1628088190000|2021-08-04 14:43:10|2629.37|2620.67|2629.27|2620.57|2629.5|2620.8|2628.67|2619.97|39
1628088200000|2021-08-04 14:43:20|2629.31|2620.61|2631.02|2622.32|2631.36|2622.66|2629.12|2620.42|38
1628088210000|2021-08-04 14:43:30|2631.52|2622.82|2634.04|2625.34|2634.13|2625.43|2631.52|2622.82|39
1628088220000|2021-08-04 14:43:40|2633.96|2625.26|2634.24|2625.54|2634.28|2625.58|2633.48|2624.78|29
1628088230000|2021-08-04 14:43:50|2634.21|2625.51|2633.83|2625.13|2634.34|2625.64|2633.82|2625.12|18
1628088240000|2021-08-04 14:44:00|2633.76|2625.06|2634.32|2625.62|2634.49|2625.79|2633.76|2625.06|21
1628088250000|2021-08-04 14:44:10|2634.33|2625.63|2634.49|2625.79|2634.49|2625.79|2634.01|2625.31|22
1628088260000|2021-08-04 14:44:20|2634.56|2625.86|2634.66|2625.96|2636.06|2627.36|2634.56|2625.86|36
1628088270000|2021-08-04 14:44:30|2634.63|2625.93|2634.13|2625.43|2634.97|2626.27|2634.04|2625.34|27
1628088280000|2021-08-04 14:44:40|2634.12|2625.42|2633.35|2624.65|2634.15|2625.45|2633.1|2624.4|29
1628088290000|2021-08-04 14:44:50|2633.42|2624.72|2632.27|2623.57|2633.76|2625.06|2631.61|2622.91|38
1628088300000|2021-08-04 14:45:00|2632.21|2623.51|2635|2626.3|2635.01|2626.31|2632.15|2623.45|38
1628088310000|2021-08-04 14:45:10|2634.98|2626.28|2635.23|2626.53|2635.59|2626.89|2634.95|2626.25|36
1628088320000|2021-08-04 14:45:20|2635.24|2626.54|2638.52|2629.82|2638.52|2629.82|2635.23|2626.53|39
1628088330000|2021-08-04 14:45:30|2638.51|2629.81|2638.99|2630.29|2639.83|2631.13|2638.51|2629.81|36
1628088340000|2021-08-04 14:45:40|2638.85|2630.15|2641.5|2632.8|2642.23|2633.53|2638.85|2630.15|37
1628088350000|2021-08-04 14:45:50|2641.49|2632.79|2641.15|2632.45|2642.06|2633.36|2640.77|2632.07|36
1628088360000|2021-08-04 14:46:00|2641.14|2632.44|2639.6|2630.9|2641.14|2632.44|2639.6|2630.9|34
1628088370000|2021-08-04 14:46:10|2639.67|2630.97|2640.18|2631.48|2640.24|2631.54|2639.29|2630.59|36
1628088380000|2021-08-04 14:46:20|2640.05|2631.35|2640.46|2631.76|2641.15|2632.45|2640.05|2631.35|35
1628088390000|2021-08-04 14:46:30|2640.42|2631.72|2639.93|2631.23|2640.58|2631.88|2639.8|2631.1|31
1628088400000|2021-08-04 14:46:40|2639.96|2631.26|2639.16|2630.46|2640|2631.3|2638.78|2630.08|23
1628088410000|2021-08-04 14:46:50|2639.28|2630.58|2639.68|2630.98|2640.19|2631.49|2639.15|2630.45|39
1628088420000|2021-08-04 14:47:00|2639.65|2630.95|2637.53|2628.83|2639.66|2630.96|2637.53|2628.83|36
1628088430000|2021-08-04 14:47:10|2636.88|2628.18|2638.58|2629.88|2638.58|2629.88|2635.98|2627.28|39
1628088440000|2021-08-04 14:47:20|2638.71|2630.01|2638.61|2629.91|2638.89|2630.19|2637.04|2628.34|39
1628088450000|2021-08-04 14:47:30|2638.43|2629.73|2638.47|2629.77|2638.5|2629.8|2638.06|2629.36|35
1628088460000|2021-08-04 14:47:40|2638.49|2629.79|2638.97|2630.27|2639.03|2630.33|2638.47|2629.77|20
1628088470000|2021-08-04 14:47:50|2638.95|2630.25|2637.57|2628.87|2638.95|2630.25|2637.5|2628.8|33
1628088480000|2021-08-04 14:48:00|2637.7|2629|2637.67|2628.97|2638|2629.3|2637.42|2628.72|35
1628088490000|2021-08-04 14:48:10|2637.7|2629|2637.72|2629.02|2637.94|2629.24|2637.59|2628.89|26
1628088500000|2021-08-04 14:48:20|2637.7|2629|2637.57|2628.87|2638.09|2629.39|2637.48|2628.78|33
1628088510000|2021-08-04 14:48:30|2637.71|2629.01|2637.3|2628.6|2638.06|2629.36|2637.28|2628.58|37
1628088520000|2021-08-04 14:48:40|2637.35|2628.65|2637.19|2628.49|2637.54|2628.84|2637.1|2628.4|39
1628088530000|2021-08-04 14:48:50|2637.14|2628.44|2637.42|2628.72|2637.76|2629.06|2637.02|2628.32|35
1628088540000|2021-08-04 14:49:00|2637.58|2628.88|2637.86|2629.16|2637.88|2629.18|2637.44|2628.74|34
1628088550000|2021-08-04 14:49:10|2637.84|2629.14|2639.13|2630.43|2639.32|2630.62|2637.83|2629.13|39
1628088560000|2021-08-04 14:49:20|2639.09|2630.39|2639.2|2630.5|2639.32|2630.62|2638.97|2630.27|37
1628088570000|2021-08-04 14:49:30|2639.18|2630.48|2639.2|2630.5|2639.48|2630.78|2639.12|2630.42|37
1628088580000|2021-08-04 14:49:40|2639.12|2630.42|2640.33|2631.63|2640.33|2631.63|2639.12|2630.42|37
1628088590000|2021-08-04 14:49:50|2640.4|2631.7|2642.26|2633.56|2642.26|2633.56|2640.19|2631.49|36
1628088600000|2021-08-04 14:50:00|2642|2633.3|2642.92|2634.22|2642.92|2634.22|2641.58|2632.88|35
1628088610000|2021-08-04 14:50:10|2642.89|2634.19|2642.77|2634.07|2642.91|2634.21|2641.69|2632.99|37
1628088620000|2021-08-04 14:50:20|2642.8|2634.1|2642.61|2633.91|2642.82|2634.12|2641.92|2633.22|35
1628088630000|2021-08-04 14:50:30|2642.58|2633.88|2642.59|2633.89|2642.87|2634.17|2642.1|2633.4|34
1628088640000|2021-08-04 14:50:40|2642.58|2633.88|2640.9|2632.2|2642.61|2633.91|2640.9|2632.2|35
1628088650000|2021-08-04 14:50:50|2640.85|2632.15|2639.35|2630.65|2640.85|2632.15|2639.29|2630.59|39
1628088660000|2021-08-04 14:51:00|2639.36|2630.66|2640.96|2632.26|2641.11|2632.41|2638.94|2630.24|38
1628088670000|2021-08-04 14:51:10|2640.95|2632.25|2641.61|2632.91|2641.87|2633.17|2640.92|2632.22|38
1628088680000|2021-08-04 14:51:20|2641.55|2632.85|2642.01|2633.31|2642.26|2633.56|2641.55|2632.85|32
1628088690000|2021-08-04 14:51:30|2642.06|2633.36|2642.71|2634.01|2642.74|2634.04|2641.9|2633.2|37
1628088700000|2021-08-04 14:51:40|2642.73|2634.03|2643.25|2634.55|2643.27|2634.57|2642.55|2633.85|35
1628088710000|2021-08-04 14:51:50|2643.24|2634.54|2642.55|2633.85|2643.37|2634.67|2642.42|2633.72|34
1628088720000|2021-08-04 14:52:00|2642.52|2633.82|2642.46|2633.76|2642.58|2633.88|2642.43|2633.73|27
1628088730000|2021-08-04 14:52:10|2642.43|2633.73|2642.99|2634.29|2643.07|2634.37|2642.43|2633.73|39
1628088740000|2021-08-04 14:52:20|2642.98|2634.28|2643.16|2634.46|2643.29|2634.59|2642.88|2634.18|35
1628088750000|2021-08-04 14:52:30|2643.17|2634.47|2643.58|2634.88|2643.58|2634.88|2643.01|2634.31|26
1628088760000|2021-08-04 14:52:40|2643.54|2634.84|2643.84|2635.14|2646.31|2637.61|2643.36|2634.66|37
1628088770000|2021-08-04 14:52:50|2643.85|2635.15|2645.85|2637.15|2646.23|2637.53|2643.76|2635.06|36
1628088780000|2021-08-04 14:53:00|2645.82|2637.12|2646.51|2637.81|2647.81|2639.11|2645.09|2636.39|38
1628088790000|2021-08-04 14:53:10|2646.71|2638.01|2644.73|2636.03|2647.66|2638.96|2644.18|2635.48|38
1628088800000|2021-08-04 14:53:20|2644.77|2636.07|2643.21|2634.51|2644.77|2636.07|2642.82|2634.12|39
1628088810000|2021-08-04 14:53:30|2643.16|2634.46|2644.81|2636.11|2645.32|2636.62|2643.16|2634.46|38
1628088820000|2021-08-04 14:53:40|2644.91|2636.21|2644.48|2635.78|2645.22|2636.52|2643.98|2635.28|40
1628088830000|2021-08-04 14:53:50|2644.49|2635.79|2645.66|2636.96|2645.66|2636.96|2644.18|2635.48|39
1628088840000|2021-08-04 14:54:00|2645.78|2637.08|2645.08|2636.38|2645.78|2637.08|2643.73|2635.03|37
1628088850000|2021-08-04 14:54:10|2645.13|2636.43|2644.44|2635.74|2645.36|2636.66|2644.33|2635.63|38
1628088860000|2021-08-04 14:54:20|2644.61|2635.91|2644.93|2636.23|2645.07|2636.37|2644.61|2635.91|34
1628088870000|2021-08-04 14:54:30|2644.91|2636.21|2643.81|2635.11|2645.02|2636.32|2643.78|2635.08|35
1628088880000|2021-08-04 14:54:40|2643.8|2635.1|2642.9|2634.2|2643.87|2635.17|2642.69|2633.99|37
1628088890000|2021-08-04 14:54:50|2643.06|2634.36|2642.44|2633.74|2643.16|2634.46|2642.44|2633.74|35
1628088900000|2021-08-04 14:55:00|2642.53|2633.83|2643.19|2634.49|2643.24|2634.54|2642.53|2633.83|21
1628088910000|2021-08-04 14:55:10|2643.16|2634.46|2642.92|2634.22|2643.34|2634.64|2642.81|2634.11|30
1628088920000|2021-08-04 14:55:20|2642.97|2634.27|2642.83|2634.13|2643.07|2634.37|2642.81|2634.11|26
1628088930000|2021-08-04 14:55:30|2642.78|2634.08|2642.08|2633.38|2642.81|2634.11|2642.08|2633.38|27
1628088940000|2021-08-04 14:55:40|2642.11|2633.41|2640.59|2631.89|2642.11|2633.41|2639.83|2631.13|37
1628088950000|2021-08-04 14:55:50|2640.4|2631.7|2637.81|2629.11|2640.4|2631.7|2637.7|2629|38
1628088960000|2021-08-04 14:56:00|2637.88|2629.18|2637.67|2628.97|2638.87|2630.17|2637.04|2628.34|39
1628088970000|2021-08-04 14:56:10|2637.59|2628.89|2639.83|2631.13|2639.83|2631.13|2637.52|2628.82|39
1628088980000|2021-08-04 14:56:20|2639.6|2630.9|2639.27|2630.57|2640.05|2631.35|2639.07|2630.37|34
1628088990000|2021-08-04 14:56:30|2639.07|2630.37|2638.62|2629.92|2639.07|2630.37|2638.58|2629.88|32
1628089000000|2021-08-04 14:56:40|2638.64|2629.94|2640.37|2631.67|2640.72|2632.02|2638.14|2629.44|38
1628089010000|2021-08-04 14:56:50|2640.36|2631.66|2641.06|2632.36|2642.06|2633.36|2640.2|2631.5|37
1628089020000|2021-08-04 14:57:00|2640.99|2632.29|2641.3|2632.6|2641.84|2633.14|2640.91|2632.21|37
1628089030000|2021-08-04 14:57:10|2641.36|2632.66|2640.92|2632.22|2641.42|2632.72|2640.8|2632.1|36
1628089040000|2021-08-04 14:57:20|2640.99|2632.29|2641.63|2632.93|2641.73|2633.03|2640.99|2632.29|35
1628089050000|2021-08-04 14:57:30|2641.44|2632.74|2641.88|2633.18|2641.91|2633.21|2641.38|2632.68|37
1628089060000|2021-08-04 14:57:40|2641.77|2633.07|2643.73|2635.03|2643.85|2635.15|2641.77|2633.07|31
1628089070000|2021-08-04 14:57:50|2643.7|2635|2643.91|2635.21|2644.03|2635.33|2643.67|2634.97|33
1628089080000|2021-08-04 14:58:00|2643.89|2635.19|2642.94|2634.24|2643.89|2635.19|2642.76|2634.06|34
1628089090000|2021-08-04 14:58:10|2642.71|2634.01|2642.07|2633.37|2643.21|2634.51|2642.05|2633.35|32
1628089100000|2021-08-04 14:58:20|2642.08|2633.38|2641.74|2633.04|2642.46|2633.76|2641.69|2632.99|34
1628089110000|2021-08-04 14:58:30|2641.72|2633.02|2641.97|2633.27|2642.02|2633.32|2641.36|2632.66|33
1628089120000|2021-08-04 14:58:40|2642.03|2633.33|2641.97|2633.27|2642.42|2633.72|2641.86|2633.16|38
1628089130000|2021-08-04 14:58:50|2642.06|2633.36|2642.09|2633.39|2642.09|2633.39|2641.54|2632.84|37
1628089140000|2021-08-04 14:59:00|2642.03|2633.33|2643.39|2634.69|2643.39|2634.69|2641.98|2633.28|36
1628089150000|2021-08-04 14:59:10|2643.36|2634.66|2644.54|2635.84|2644.55|2635.85|2643.36|2634.66|33
1628089160000|2021-08-04 14:59:20|2644.58|2635.88|2644.22|2635.52|2644.6|2635.9|2643.77|2635.07|37
1628089170000|2021-08-04 14:59:30|2644.27|2635.57|2641.88|2633.18|2644.4|2635.7|2641.48|2632.78|38
1628089180000|2021-08-04 14:59:40|2641.83|2633.13|2643.24|2634.54|2643.43|2634.73|2641.71|2633.01|40
1628089190000|2021-08-04 14:59:50|2643.35|2634.65|2644.03|2635.33|2644.13|2635.43|2643.35|2634.65|37
1628089200000|2021-08-04 15:00:00|2643.94|2635.24|2647.62|2638.92|2647.64|2638.94|2643.94|2635.24|39
1628089210000|2021-08-04 15:00:10|2648.26|2639.56|2644.56|2635.86|2648.26|2639.56|2643.77|2635.07|39
1628089220000|2021-08-04 15:00:20|2643.47|2634.77|2644.16|2635.46|2644.17|2635.47|2642.18|2633.48|36
1628089230000|2021-08-04 15:00:30|2644.4|2635.7|2646.58|2637.88|2647.18|2638.48|2643.99|2635.29|39
1628089240000|2021-08-04 15:00:40|2646.95|2638.25|2647.08|2638.38|2647.08|2638.38|2645.76|2637.06|37
1628089250000|2021-08-04 15:00:50|2646.88|2638.18|2646.95|2638.25|2647.14|2638.44|2646.31|2637.61|35
1628089260000|2021-08-04 15:01:00|2646.96|2638.26|2648.3|2639.6|2648.4|2639.7|2646.05|2637.35|34
1628089270000|2021-08-04 15:01:10|2648.59|2639.89|2650.23|2641.53|2650.23|2641.53|2648.55|2639.85|19
1628089280000|2021-08-04 15:01:20|2650.24|2641.54|2650.79|2642.09|2650.97|2642.27|2649.56|2640.86|35
1628089290000|2021-08-04 15:01:30|2650.8|2642.1|2650.98|2642.28|2651.59|2642.89|2650.72|2642.02|26
1628089300000|2021-08-04 15:01:40|2650.94|2642.24|2649.52|2640.82|2651.03|2642.33|2649.52|2640.82|37
1628089310000|2021-08-04 15:01:50|2649.82|2641.12|2651.22|2642.52|2651.47|2642.77|2649.65|2640.95|35
1628089320000|2021-08-04 15:02:00|2651.01|2642.31|2652.29|2643.59|2652.91|2644.21|2651.01|2642.31|37
1628089330000|2021-08-04 15:02:10|2652.2|2643.5|2652.12|2643.42|2652.73|2644.03|2651.91|2643.21|38
1628089340000|2021-08-04 15:02:20|2652.19|2643.49|2652.84|2644.14|2652.84|2644.14|2652.11|2643.41|38
1628089350000|2021-08-04 15:02:30|2652.89|2644.19|2653.31|2644.61|2653.43|2644.73|2652.8|2644.1|34
1628089360000|2021-08-04 15:02:40|2653.26|2644.56|2652.9|2644.2|2653.42|2644.72|2652.82|2644.12|28
1628089370000|2021-08-04 15:02:50|2653.07|2644.37|2653.61|2644.91|2653.62|2644.92|2653.07|2644.37|24
1628089380000|2021-08-04 15:03:00|2653.63|2644.93|2653.44|2644.74|2653.63|2644.93|2653.37|2644.67|16
1628089390000|2021-08-04 15:03:10|2653.48|2644.78|2653.54|2644.84|2653.79|2645.09|2653.41|2644.71|16
1628089400000|2021-08-04 15:03:20|2653.56|2644.86|2652.1|2643.4|2653.59|2644.89|2651.54|2642.84|39
1628089410000|2021-08-04 15:03:30|2652.03|2643.33|2653.59|2644.89|2653.6|2644.9|2652.03|2643.33|32
1628089420000|2021-08-04 15:03:40|2653.56|2644.86|2653.18|2644.48|2653.87|2645.17|2652.91|2644.21|35
1628089430000|2021-08-04 15:03:50|2652.96|2644.26|2653.87|2645.17|2654.18|2645.48|2652.54|2643.84|39
1628089440000|2021-08-04 15:04:00|2653.95|2645.25|2653.99|2645.29|2654.23|2645.53|2653.63|2644.93|35
1628089450000|2021-08-04 15:04:10|2654.22|2645.52|2654.16|2645.46|2655.11|2646.41|2653.96|2645.26|33
1628089460000|2021-08-04 15:04:20|2654.19|2645.49|2653.9|2645.2|2654.23|2645.53|2653.87|2645.17|35
1628089470000|2021-08-04 15:04:30|2653.87|2645.17|2653.52|2644.82|2653.87|2645.17|2652.27|2643.57|37
1628089480000|2021-08-04 15:04:40|2653.51|2644.81|2654.63|2645.93|2654.63|2645.93|2653.5|2644.8|35
1628089490000|2021-08-04 15:04:50|2654.73|2646.03|2654.8|2646.1|2654.98|2646.28|2654.29|2645.59|40
1628089500000|2021-08-04 15:05:00|2654.89|2646.19|2655.05|2646.35|2655.1|2646.4|2654.68|2645.98|34
1628089510000|2021-08-04 15:05:10|2654.98|2646.28|2654.66|2645.96|2655.12|2646.42|2654.58|2645.88|33
1628089520000|2021-08-04 15:05:20|2654.63|2645.93|2655.25|2646.55|2655.25|2646.55|2654.57|2645.87|20
1628089530000|2021-08-04 15:05:30|2655.28|2646.58|2656.66|2647.96|2657.93|2649.23|2655.04|2646.34|32
1628089540000|2021-08-04 15:05:40|2656.72|2648.02|2659.33|2650.63|2662.01|2653.31|2656.55|2647.85|38
1628089550000|2021-08-04 15:05:50|2659.31|2650.61|2663.86|2655.16|2664.15|2655.45|2659.31|2650.61|32
1628089560000|2021-08-04 15:06:00|2663.83|2655.13|2664.68|2655.98|2666.29|2657.59|2663.72|2655.02|37
1628089570000|2021-08-04 15:06:10|2664.52|2655.82|2665.3|2656.6|2666.09|2657.39|2664.25|2655.55|39
1628089580000|2021-08-04 15:06:20|2665.34|2656.64|2664.55|2655.85|2665.34|2656.64|2662.24|2653.54|39
1628089590000|2021-08-04 15:06:30|2664.58|2655.88|2659.69|2650.99|2665.34|2656.64|2659.69|2650.99|39
1628089600000|2021-08-04 15:06:40|2659.65|2650.95|2660.13|2651.43|2661.58|2652.88|2659.13|2650.43|37
1628089610000|2021-08-04 15:06:50|2660.14|2651.44|2657.73|2649.03|2660.16|2651.46|2657.73|2649.03|39
1628089620000|2021-08-04 15:07:00|2658.12|2649.42|2660.83|2652.13|2661.49|2652.79|2658.12|2649.42|39
1628089630000|2021-08-04 15:07:10|2660.88|2652.18|2658.63|2649.93|2660.88|2652.18|2658.57|2649.87|34
1628089640000|2021-08-04 15:07:20|2658.67|2649.97|2658.26|2649.56|2659.04|2650.34|2658.11|2649.41|37
1628089650000|2021-08-04 15:07:30|2658.01|2649.31|2659.56|2650.86|2659.63|2650.93|2657.24|2648.54|39
1628089660000|2021-08-04 15:07:40|2659.54|2650.84|2660.23|2651.53|2660.26|2651.56|2659.46|2650.76|34
1628089670000|2021-08-04 15:07:50|2660.27|2651.57|2659.28|2650.58|2661.77|2653.07|2658.96|2650.26|38
1628089680000|2021-08-04 15:08:00|2659.67|2650.97|2658.33|2649.63|2659.96|2651.26|2657.91|2649.21|36
1628089690000|2021-08-04 15:08:10|2658.07|2649.37|2656.69|2647.99|2658.39|2649.69|2656.56|2647.86|37
1628089700000|2021-08-04 15:08:20|2656.8|2648.1|2661.12|2652.42|2662.45|2653.75|2656.12|2647.42|38
1628089710000|2021-08-04 15:08:30|2661.22|2652.52|2663.82|2655.12|2664.15|2655.45|2661.22|2652.52|39
1628089720000|2021-08-04 15:08:40|2663.77|2655.07|2666.2|2657.5|2666.2|2657.5|2663.77|2655.07|37
1628089730000|2021-08-04 15:08:50|2665.97|2657.27|2669.59|2660.89|2672.99|2664.29|2665.36|2656.66|39
1628089740000|2021-08-04 15:09:00|2669.82|2661.12|2670.21|2661.51|2672.02|2663.32|2669.75|2661.05|40
1628089750000|2021-08-04 15:09:10|2670.14|2661.44|2667.79|2659.09|2670.14|2661.44|2667.33|2658.63|38
1628089760000|2021-08-04 15:09:20|2667.64|2658.94|2668.07|2659.37|2669.64|2660.94|2667.64|2658.94|40
1628089770000|2021-08-04 15:09:30|2668.08|2659.38|2665.72|2657.02|2668.21|2659.51|2665.72|2657.02|36
1628089780000|2021-08-04 15:09:40|2665.79|2657.09|2666.01|2657.31|2666.29|2657.59|2665.54|2656.84|38
1628089790000|2021-08-04 15:09:50|2666.02|2657.32|2667.07|2658.37|2667.07|2658.37|2666|2657.3|39
1628089800000|2021-08-04 15:10:00|2666.94|2658.24|2666.4|2657.7|2667.3|2658.6|2665.46|2656.76|38
1628089810000|2021-08-04 15:10:10|2666.42|2657.72|2667.68|2658.98|2667.8|2659.1|2666.42|2657.72|35
1628089820000|2021-08-04 15:10:20|2667.72|2659.02|2672.45|2663.75|2672.84|2664.14|2667.72|2659.02|38
1628089830000|2021-08-04 15:10:30|2672.36|2663.66|2675.14|2666.44|2676.71|2668.01|2672.36|2663.66|37
1628089840000|2021-08-04 15:10:40|2675.09|2666.39|2677.08|2668.38|2677.26|2668.56|2674.14|2665.44|39
1628089850000|2021-08-04 15:10:50|2677.14|2668.44|2680.23|2671.53|2682.06|2673.36|2676.41|2667.71|40
1628089860000|2021-08-04 15:11:00|2680.22|2671.52|2677.97|2669.27|2681.06|2672.36|2677.97|2669.27|39
1628089870000|2021-08-04 15:11:10|2678.08|2669.38|2679.1|2670.4|2680.03|2671.33|2678.08|2669.38|39
1628089880000|2021-08-04 15:11:20|2679.2|2670.5|2677.69|2668.99|2679.2|2670.5|2675.97|2667.27|40
1628089890000|2021-08-04 15:11:30|2677.68|2668.98|2681.9|2673.2|2681.99|2673.29|2677.38|2668.68|37
1628089900000|2021-08-04 15:11:40|2681.94|2673.24|2682.8|2674.1|2683.05|2674.35|2681.7|2673|39
1628089910000|2021-08-04 15:11:50|2682.91|2674.21|2682.77|2674.07|2683.08|2674.38|2681.72|2673.02|39
1628089920000|2021-08-04 15:12:00|2682.73|2674.03|2684.31|2675.61|2686.35|2677.65|2682.23|2673.53|38
1628089930000|2021-08-04 15:12:10|2684.79|2676.09|2692.39|2683.69|2694.71|2686.01|2684.79|2676.09|39
1628089940000|2021-08-04 15:12:20|2692.03|2683.33|2694.32|2685.62|2695.44|2686.74|2692.03|2683.33|39
1628089950000|2021-08-04 15:12:30|2694.33|2685.63|2695.45|2686.75|2695.45|2686.75|2691.54|2682.84|40
1628089960000|2021-08-04 15:12:40|2695.49|2686.79|2696.87|2688.17|2698.03|2689.33|2695.18|2686.48|39
1628089970000|2021-08-04 15:12:50|2697.11|2688.41|2699.81|2691.11|2700.26|2691.56|2696.62|2687.92|40
1628089980000|2021-08-04 15:13:00|2699.83|2691.13|2696.84|2688.14|2699.83|2691.13|2695.44|2686.74|40
1628089990000|2021-08-04 15:13:10|2696.81|2688.11|2699.59|2690.89|2700.22|2691.52|2695.82|2687.12|40
1628090000000|2021-08-04 15:13:20|2699.91|2691.21|2696.25|2687.55|2699.91|2691.21|2696.25|2687.55|37
1628090010000|2021-08-04 15:13:30|2696.29|2687.59|2695.28|2686.58|2696.29|2687.59|2694.89|2686.19|38
1628090020000|2021-08-04 15:13:40|2695.41|2686.71|2694.58|2685.88|2696.01|2687.31|2694.58|2685.88|39
1628090030000|2021-08-04 15:13:50|2695.12|2686.42|2691.82|2683.12|2695.12|2686.42|2691.75|2683.05|40
1628090040000|2021-08-04 15:14:00|2692.01|2683.31|2693.57|2684.87|2693.57|2684.87|2689.47|2680.77|39
1628090050000|2021-08-04 15:14:10|2693.84|2685.14|2694.87|2686.17|2695.95|2687.25|2693.84|2685.14|39
1628090060000|2021-08-04 15:14:20|2694.84|2686.14|2694.87|2686.17|2695.19|2686.49|2694.42|2685.72|38
1628090070000|2021-08-04 15:14:30|2694.82|2686.12|2692.62|2683.92|2694.82|2686.12|2692.5|2683.8|37
1628090080000|2021-08-04 15:14:40|2692.3|2683.6|2691.58|2682.88|2692.4|2683.7|2691.57|2682.87|38
1628090090000|2021-08-04 15:14:50|2691.63|2682.93|2693.04|2684.34|2693.27|2684.57|2691.54|2682.84|36
1628090100000|2021-08-04 15:15:00|2691.94|2683.24|2694.35|2685.65|2694.92|2686.22|2691.87|2683.17|39
1628090110000|2021-08-04 15:15:10|2694.74|2686.04|2691.53|2682.83|2694.81|2686.11|2691.52|2682.82|37
1628090120000|2021-08-04 15:15:20|2691.51|2682.81|2687.85|2679.15|2691.57|2682.87|2687.48|2678.78|38
1628090130000|2021-08-04 15:15:30|2687.65|2678.95|2686.68|2677.98|2690.2|2681.5|2686.68|2677.98|39
1628090140000|2021-08-04 15:15:40|2686.84|2678.14|2683.37|2674.67|2686.84|2678.14|2682.99|2674.29|38
1628090150000|2021-08-04 15:15:50|2683.33|2674.63|2683.88|2675.18|2684.54|2675.84|2683|2674.3|37
1628090160000|2021-08-04 15:16:00|2684.08|2675.38|2684.88|2676.18|2685.26|2676.56|2683.73|2675.03|38
1628090170000|2021-08-04 15:16:10|2685.08|2676.38|2682.42|2673.72|2685.23|2676.53|2682.27|2673.57|31
1628090180000|2021-08-04 15:16:20|2682.4|2673.7|2679.85|2671.15|2682.4|2673.7|2679.66|2670.96|36
1628090190000|2021-08-04 15:16:30|2679.82|2671.12|2680.52|2671.82|2680.52|2671.82|2678.34|2669.64|39
1628090200000|2021-08-04 15:16:40|2680.73|2672.03|2680.64|2671.94|2681.89|2673.19|2680.46|2671.76|38
1628090210000|2021-08-04 15:16:50|2680.36|2671.66|2680.5|2671.8|2680.99|2672.29|2679.62|2670.92|36
1628090220000|2021-08-04 15:17:00|2680.46|2671.76|2677.47|2668.77|2680.46|2671.76|2677.03|2668.33|38
1628090230000|2021-08-04 15:17:10|2677.51|2668.81|2678.2|2669.5|2678.5|2669.8|2677.32|2668.62|35
1628090240000|2021-08-04 15:17:20|2678.24|2669.54|2676.78|2668.08|2678.34|2669.64|2676.75|2668.05|33
1628090250000|2021-08-04 15:17:30|2676.7|2668|2679.18|2670.48|2679.22|2670.52|2676.02|2667.32|34
1628090260000|2021-08-04 15:17:40|2679.13|2670.43|2678.37|2669.67|2679.13|2670.43|2677.91|2669.21|37
1628090270000|2021-08-04 15:17:50|2678.4|2669.7|2681.08|2672.38|2681.16|2672.46|2678.13|2669.43|32
1628090280000|2021-08-04 15:18:00|2681.22|2672.52|2683.22|2674.52|2683.22|2674.52|2681.13|2672.43|34
1628090290000|2021-08-04 15:18:10|2683.13|2674.43|2685.53|2676.83|2686.07|2677.37|2683.13|2674.43|37
1628090300000|2021-08-04 15:18:20|2685.5|2676.8|2683.88|2675.18|2686.28|2677.58|2683.88|2675.18|38
1628090310000|2021-08-04 15:18:30|2683.87|2675.17|2680.36|2671.66|2683.87|2675.17|2680.32|2671.62|37
1628090320000|2021-08-04 15:18:40|2680.29|2671.59|2679.29|2670.59|2680.29|2671.59|2678.84|2670.14|39
1628090330000|2021-08-04 15:18:50|2679.46|2670.76|2678.82|2670.12|2680.81|2672.11|2678.53|2669.83|38
1628090340000|2021-08-04 15:19:00|2678.9|2670.2|2680.51|2671.81|2680.93|2672.23|2678.69|2669.99|39
1628090350000|2021-08-04 15:19:10|2680.49|2671.79|2683.28|2674.58|2683.47|2674.77|2680.35|2671.65|39
1628090360000|2021-08-04 15:19:20|2683.37|2674.67|2681.03|2672.33|2683.43|2674.73|2681.03|2672.33|37
1628090370000|2021-08-04 15:19:30|2680.89|2672.19|2681.18|2672.48|2682.2|2673.5|2680.38|2671.68|37
1628090380000|2021-08-04 15:19:40|2681.14|2672.44|2681.14|2672.44|2681.29|2672.59|2680.98|2672.28|37
1628090390000|2021-08-04 15:19:50|2681.16|2672.46|2680.49|2671.79|2681.2|2672.5|2680.35|2671.65|37
1628090400000|2021-08-04 15:20:00|2680.59|2671.89|2683.45|2674.75|2683.75|2675.05|2680.59|2671.89|40
1628090410000|2021-08-04 15:20:10|2683.33|2674.63|2684.21|2675.51|2684.37|2675.67|2683.33|2674.63|39
1628090420000|2021-08-04 15:20:20|2684.36|2675.66|2685.15|2676.45|2685.15|2676.45|2684.16|2675.46|34
1628090430000|2021-08-04 15:20:30|2685.09|2676.39|2682.8|2674.1|2685.09|2676.39|2682.78|2674.08|37
1628090440000|2021-08-04 15:20:40|2682.9|2674.2|2684.09|2675.39|2684.44|2675.74|2682.9|2674.2|38
1628090450000|2021-08-04 15:20:50|2684.08|2675.38|2683.99|2675.29|2684.35|2675.65|2683.77|2675.07|38
1628090460000|2021-08-04 15:21:00|2683.91|2675.21|2683.14|2674.44|2683.91|2675.21|2683.11|2674.41|38
1628090470000|2021-08-04 15:21:10|2683.11|2674.41|2681.82|2673.12|2683.35|2674.65|2681.82|2673.12|32
1628090480000|2021-08-04 15:21:20|2681.69|2672.99|2680.05|2671.35|2681.69|2672.99|2679.79|2671.09|33
1628090490000|2021-08-04 15:21:30|2679.74|2671.04|2678.42|2669.72|2679.99|2671.29|2678.42|2669.72|35
1628090500000|2021-08-04 15:21:40|2678.79|2670.09|2675.86|2667.16|2678.82|2670.12|2675.86|2667.16|37
1628090510000|2021-08-04 15:21:50|2675.9|2667.2|2674.98|2666.28|2676.64|2667.94|2674.48|2665.78|31
1628090520000|2021-08-04 15:22:00|2675|2666.3|2674.11|2665.41|2675.05|2666.35|2674.05|2665.35|32
1628090530000|2021-08-04 15:22:10|2674.05|2665.35|2674.18|2665.48|2674.42|2665.72|2673.67|2664.97|36
1628090540000|2021-08-04 15:22:20|2674.02|2665.32|2675|2666.3|2675|2666.3|2673.91|2665.21|36
1628090550000|2021-08-04 15:22:30|2675.04|2666.34|2676.99|2668.29|2678.09|2669.39|2675.04|2666.34|37
1628090560000|2021-08-04 15:22:40|2677.01|2668.31|2678.85|2670.15|2678.85|2670.15|2676.91|2668.21|38
1628090570000|2021-08-04 15:22:50|2678.81|2670.11|2679.37|2670.67|2679.37|2670.67|2678.07|2669.37|36
1628090580000|2021-08-04 15:23:00|2679.08|2670.38|2678.69|2669.99|2681.34|2672.64|2678.69|2669.99|38
1628090590000|2021-08-04 15:23:10|2678.68|2669.98|2677.98|2669.28|2679.34|2670.64|2677.76|2669.06|39
1628090600000|2021-08-04 15:23:20|2678.19|2669.49|2676.72|2668.02|2678.36|2669.66|2676.57|2667.87|40
1628090610000|2021-08-04 15:23:30|2676.67|2667.97|2675.96|2667.26|2676.82|2668.12|2675.07|2666.37|40
1628090620000|2021-08-04 15:23:40|2675.87|2667.17|2678.26|2669.56|2678.26|2669.56|2675.87|2667.17|33
1628090630000|2021-08-04 15:23:50|2678.36|2669.66|2678.24|2669.54|2678.59|2669.89|2678.17|2669.47|27
1628090640000|2021-08-04 15:24:00|2678.27|2669.57|2679.28|2670.58|2680.05|2671.35|2678.15|2669.45|36
1628090650000|2021-08-04 15:24:10|2679.27|2670.57|2679.53|2670.83|2679.61|2670.91|2679.05|2670.35|37
1628090660000|2021-08-04 15:24:20|2679.48|2670.78|2681.51|2672.81|2681.85|2673.15|2679.48|2670.78|34
1628090670000|2021-08-04 15:24:30|2681.47|2672.77|2680.48|2671.78|2682.16|2673.46|2680.11|2671.41|28
1628090680000|2021-08-04 15:24:40|2680.64|2671.94|2680.02|2671.32|2681.53|2672.83|2679.93|2671.23|39
1628090690000|2021-08-04 15:24:50|2679.84|2671.14|2678.01|2669.31|2679.84|2671.14|2677.65|2668.95|37
1628090700000|2021-08-04 15:25:00|2677.91|2669.21|2677.82|2669.12|2678.22|2669.52|2677.7|2669|37
1628090710000|2021-08-04 15:25:10|2677.73|2669.03|2675.7|2667|2677.8|2669.1|2675.7|2667|34
1628090720000|2021-08-04 15:25:20|2675.57|2666.87|2675.46|2666.76|2675.65|2666.95|2675.41|2666.71|35
1628090730000|2021-08-04 15:25:30|2675.49|2666.79|2675.71|2667.01|2676.44|2667.74|2675.49|2666.79|38
1628090740000|2021-08-04 15:25:40|2675.61|2666.91|2675.64|2666.94|2676|2667.3|2675.56|2666.86|36
1628090750000|2021-08-04 15:25:50|2675.62|2666.92|2674.34|2665.64|2675.7|2667|2674.34|2665.64|34
1628090760000|2021-08-04 15:26:00|2674.32|2665.62|2675.58|2666.88|2676|2667.3|2674.32|2665.62|40
1628090770000|2021-08-04 15:26:10|2675.69|2666.99|2676.58|2667.88|2677.03|2668.33|2675.61|2666.91|39
1628090780000|2021-08-04 15:26:20|2676.7|2668|2676.05|2667.35|2676.7|2668|2675.26|2666.56|36
1628090790000|2021-08-04 15:26:30|2676.22|2667.52|2674.79|2666.09|2676.28|2667.58|2674.79|2666.09|38
1628090800000|2021-08-04 15:26:40|2674.77|2666.07|2675.12|2666.42|2675.29|2666.59|2674.75|2666.05|35
1628090810000|2021-08-04 15:26:50|2675.1|2666.4|2674.89|2666.19|2675.81|2667.11|2674.77|2666.07|35
1628090820000|2021-08-04 15:27:00|2675.01|2666.31|2675.58|2666.88|2675.89|2667.19|2675.01|2666.31|36
1628090830000|2021-08-04 15:27:10|2675.37|2666.67|2675.37|2666.67|2675.48|2666.78|2674.35|2665.65|36
1628090840000|2021-08-04 15:27:20|2675.42|2666.72|2675.79|2667.09|2675.94|2667.24|2675.42|2666.72|34
1628090850000|2021-08-04 15:27:30|2675.78|2667.08|2676.69|2667.99|2676.69|2667.99|2675.5|2666.8|32
1628090860000|2021-08-04 15:27:40|2676.55|2667.85|2676.9|2668.2|2676.93|2668.23|2676.26|2667.56|33
1628090870000|2021-08-04 15:27:50|2676.92|2668.22|2675.73|2667.03|2676.95|2668.25|2675.33|2666.63|34
1628090880000|2021-08-04 15:28:00|2675.84|2667.14|2675.61|2666.91|2675.93|2667.23|2675.52|2666.82|37
1628090890000|2021-08-04 15:28:10|2675.62|2666.92|2674.94|2666.24|2675.67|2666.97|2674.51|2665.81|32
1628090900000|2021-08-04 15:28:20|2675.06|2666.36|2674.89|2666.19|2675.08|2666.38|2674.68|2665.98|34
1628090910000|2021-08-04 15:28:30|2674.88|2666.18|2674.72|2666.02|2674.88|2666.18|2674.46|2665.76|33
1628090920000|2021-08-04 15:28:40|2674.71|2666.01|2674.49|2665.79|2674.88|2666.18|2674.44|2665.74|36
1628090930000|2021-08-04 15:28:50|2674.42|2665.72|2672.85|2664.15|2674.55|2665.85|2672.73|2664.03|34
1628090940000|2021-08-04 15:29:00|2673.23|2664.53|2674.56|2665.86|2674.56|2665.86|2672.93|2664.23|40
1628090950000|2021-08-04 15:29:10|2674.69|2665.99|2676.8|2668.1|2677.01|2668.31|2674.69|2665.99|36
1628090960000|2021-08-04 15:29:20|2676.75|2668.05|2675.96|2667.26|2676.92|2668.22|2675.77|2667.07|37
1628090970000|2021-08-04 15:29:30|2676.08|2667.38|2677.97|2669.27|2677.97|2669.27|2676.02|2667.32|38
1628090980000|2021-08-04 15:29:40|2677.94|2669.24|2677.62|2668.92|2677.98|2669.28|2677.34|2668.64|30
1628090990000|2021-08-04 15:29:50|2677.63|2668.93|2676.86|2668.16|2677.8|2669.1|2676.83|2668.13|32
1628091000000|2021-08-04 15:30:00|2676.93|2668.23|2678.75|2670.05|2678.87|2670.17|2676.93|2668.23|36
1628091010000|2021-08-04 15:30:10|2678.87|2670.17|2679.04|2670.34|2679.04|2670.34|2678.5|2669.8|24
1628091020000|2021-08-04 15:30:20|2678.94|2670.24|2675.77|2667.07|2679.04|2670.34|2675.77|2667.07|27
1628091030000|2021-08-04 15:30:30|2675.96|2667.26|2673.85|2665.15|2676.1|2667.4|2673.74|2665.04|33
1628091040000|2021-08-04 15:30:40|2673.88|2665.18|2674.24|2665.54|2674.85|2666.15|2673.87|2665.17|38
1628091050000|2021-08-04 15:30:50|2674.37|2665.67|2674.42|2665.72|2674.61|2665.91|2674.18|2665.48|37
1628091060000|2021-08-04 15:31:00|2674.41|2665.71|2673.56|2664.86|2674.59|2665.89|2673.43|2664.73|35
1628091070000|2021-08-04 15:31:10|2673.31|2664.61|2672.19|2663.49|2673.67|2664.97|2671.96|2663.26|36
1628091080000|2021-08-04 15:31:20|2672.32|2663.62|2672.22|2663.52|2673.29|2664.59|2672.22|2663.52|37
1628091090000|2021-08-04 15:31:30|2671.74|2663.04|2671.06|2662.36|2671.74|2663.04|2670.95|2662.25|30
1628091100000|2021-08-04 15:31:40|2671.22|2662.52|2668.82|2660.12|2671.22|2662.52|2668.79|2660.09|38
1628091110000|2021-08-04 15:31:50|2668.64|2659.94|2667.8|2659.1|2668.75|2660.05|2667.62|2658.92|38
1628091120000|2021-08-04 15:32:00|2667.52|2658.82|2669.02|2660.32|2669.26|2660.56|2667.45|2658.75|37
1628091130000|2021-08-04 15:32:10|2669.01|2660.31|2671.5|2662.8|2671.68|2662.98|2669.01|2660.31|40
1628091140000|2021-08-04 15:32:20|2671.91|2663.21|2670.01|2661.31|2671.94|2663.24|2670.01|2661.31|39
1628091150000|2021-08-04 15:32:30|2669.98|2661.28|2669.86|2661.16|2669.98|2661.28|2669.45|2660.75|38
1628091160000|2021-08-04 15:32:40|2669.75|2661.05|2671.03|2662.33|2672.15|2663.45|2669.71|2661.01|33
1628091170000|2021-08-04 15:32:50|2671.22|2662.52|2671.07|2662.37|2671.33|2662.63|2671.07|2662.37|40
1628091180000|2021-08-04 15:33:00|2671.29|2662.59|2670.92|2662.22|2671.29|2662.59|2669.91|2661.21|34
1628091190000|2021-08-04 15:33:10|2670.86|2662.16|2671.59|2662.89|2671.66|2662.96|2670.86|2662.16|39
1628091200000|2021-08-04 15:33:20|2671.5|2662.8|2669.99|2661.29|2671.66|2662.96|2669.73|2661.03|39
1628091210000|2021-08-04 15:33:30|2670.06|2661.36|2670.2|2661.5|2670.32|2661.62|2669.9|2661.2|31
1628091220000|2021-08-04 15:33:40|2670.22|2661.52|2669.96|2661.26|2670.22|2661.52|2669.2|2660.5|37
1628091230000|2021-08-04 15:33:50|2669.98|2661.28|2668.98|2660.28|2669.98|2661.28|2668.98|2660.28|33
1628091240000|2021-08-04 15:34:00|2669.04|2660.34|2667.54|2658.84|2669.1|2660.4|2667.54|2658.84|34
1628091250000|2021-08-04 15:34:10|2667.52|2658.82|2668.67|2659.97|2669.05|2660.35|2667.38|2658.68|35
1628091260000|2021-08-04 15:34:20|2668.51|2659.81|2666.53|2657.83|2668.64|2659.94|2666.47|2657.77|38
1628091270000|2021-08-04 15:34:30|2666.66|2657.96|2665.41|2656.71|2667.18|2658.48|2665.41|2656.71|37
1628091280000|2021-08-04 15:34:40|2665.57|2656.87|2665.72|2657.02|2665.72|2657.02|2662.91|2654.21|40
1628091290000|2021-08-04 15:34:50|2665.95|2657.25|2664.54|2655.84|2666.43|2657.73|2664.54|2655.84|39
1628091300000|2021-08-04 15:35:00|2664.67|2655.97|2663.08|2654.38|2664.67|2655.97|2661.89|2653.19|36
1628091310000|2021-08-04 15:35:10|2663.1|2654.4|2665.75|2657.05|2666.87|2658.17|2663.1|2654.4|40
1628091320000|2021-08-04 15:35:20|2665.21|2656.51|2668.6|2659.9|2668.6|2659.9|2664.74|2656.04|38
1628091330000|2021-08-04 15:35:30|2668.92|2660.22|2670.17|2661.47|2670.23|2661.53|2668.35|2659.65|40
1628091340000|2021-08-04 15:35:40|2670.15|2661.45|2669.67|2660.97|2670.36|2661.66|2669.28|2660.58|38
1628091350000|2021-08-04 15:35:50|2669.68|2660.98|2670.08|2661.38|2670.3|2661.6|2669.3|2660.6|36
1628091360000|2021-08-04 15:36:00|2670.21|2661.51|2669.86|2661.16|2670.27|2661.57|2669.79|2661.09|35
1628091370000|2021-08-04 15:36:10|2669.95|2661.25|2670.61|2661.91|2670.61|2661.91|2669.75|2661.05|30
1628091380000|2021-08-04 15:36:20|2670.57|2661.87|2670.53|2661.83|2670.6|2661.9|2669.92|2661.22|38
1628091390000|2021-08-04 15:36:30|2670.6|2661.9|2675.71|2667.01|2675.71|2667.01|2670.48|2661.78|37
1628091400000|2021-08-04 15:36:40|2675.65|2666.95|2677.97|2669.27|2678.54|2669.84|2675.65|2666.95|35
1628091410000|2021-08-04 15:36:50|2678.05|2669.35|2677.66|2668.96|2678.58|2669.88|2677.15|2668.45|20
1628091420000|2021-08-04 15:37:00|2678.18|2669.48|2679.29|2670.59|2679.43|2670.73|2678.09|2669.39|21
1628091430000|2021-08-04 15:37:10|2679.27|2670.57|2679.06|2670.36|2680.02|2671.32|2679.06|2670.36|36
1628091440000|2021-08-04 15:37:20|2678.89|2670.19|2677.34|2668.64|2678.99|2670.29|2677.34|2668.64|39
1628091450000|2021-08-04 15:37:30|2677.44|2668.74|2677.09|2668.39|2677.44|2668.74|2676.88|2668.18|38
1628091460000|2021-08-04 15:37:40|2676.9|2668.2|2678.12|2669.42|2678.15|2669.45|2676.8|2668.1|36
1628091470000|2021-08-04 15:37:50|2678.24|2669.54|2678.56|2669.86|2678.81|2670.11|2678.16|2669.46|35
1628091480000|2021-08-04 15:38:00|2678.49|2669.79|2677.79|2669.09|2678.52|2669.82|2677.76|2669.06|38
1628091490000|2021-08-04 15:38:10|2677.77|2669.07|2677.46|2668.76|2677.84|2669.14|2677.18|2668.48|30
1628091500000|2021-08-04 15:38:20|2677.43|2668.73|2678.28|2669.58|2678.45|2669.75|2677.1|2668.4|33
1628091510000|2021-08-04 15:38:30|2678.22|2669.52|2675.57|2666.87|2678.22|2669.52|2675.57|2666.87|38
1628091520000|2021-08-04 15:38:40|2675.66|2666.96|2674.47|2665.77|2675.78|2667.08|2674.42|2665.72|38
1628091530000|2021-08-04 15:38:50|2674.37|2665.67|2672.24|2663.54|2674.55|2665.85|2672.02|2663.32|35
1628091540000|2021-08-04 15:39:00|2672.44|2663.74|2671.16|2662.46|2672.6|2663.9|2671.16|2662.46|37
1628091550000|2021-08-04 15:39:10|2671.5|2662.8|2670.65|2661.95|2671.5|2662.8|2670.56|2661.86|37
1628091560000|2021-08-04 15:39:20|2670.67|2661.97|2670.42|2661.72|2671.2|2662.5|2670.32|2661.62|36
1628091570000|2021-08-04 15:39:30|2670.32|2661.62|2669.42|2660.72|2670.48|2661.78|2669.42|2660.72|33
1628091580000|2021-08-04 15:39:40|2669.49|2660.79|2668.87|2660.17|2669.56|2660.86|2668.83|2660.13|35
1628091590000|2021-08-04 15:39:50|2668.88|2660.18|2668.24|2659.54|2669.37|2660.67|2668.19|2659.49|33
1628091600000|2021-08-04 15:40:00|2668.19|2659.49|2670.04|2661.34|2670.1|2661.4|2668.05|2659.35|31
1628091610000|2021-08-04 15:40:10|2670.1|2661.4|2671.01|2662.31|2672.43|2663.73|2670.1|2661.4|29
1628091620000|2021-08-04 15:40:20|2671.02|2662.32|2668.98|2660.28|2671.02|2662.32|2668.76|2660.06|37
1628091630000|2021-08-04 15:40:30|2669.08|2660.38|2667.87|2659.17|2669.3|2660.6|2667.6|2658.9|40
1628091640000|2021-08-04 15:40:40|2667.92|2659.22|2668.34|2659.64|2668.38|2659.68|2667.87|2659.17|37
1628091650000|2021-08-04 15:40:50|2668.53|2659.83|2666.01|2657.31|2668.53|2659.83|2665.66|2656.96|33
1628091660000|2021-08-04 15:41:00|2665.93|2657.23|2664.25|2655.55|2666.94|2658.24|2664.25|2655.55|40
1628091670000|2021-08-04 15:41:10|2664.23|2655.53|2665.88|2657.18|2666.28|2657.58|2663.8|2655.1|38
1628091680000|2021-08-04 15:41:20|2665.82|2657.12|2664.71|2656.01|2666.18|2657.48|2664.31|2655.61|37
1628091690000|2021-08-04 15:41:30|2664.7|2656|2665.61|2656.91|2665.76|2657.06|2664.49|2655.79|26
1628091700000|2021-08-04 15:41:40|2665.73|2657.03|2666.8|2658.1|2667.46|2658.76|2665.73|2657.03|26
1628091710000|2021-08-04 15:41:50|2666.64|2657.94|2664.43|2655.73|2667.2|2658.5|2663.82|2655.12|37
1628091720000|2021-08-04 15:42:00|2664.27|2655.57|2663.58|2654.88|2664.45|2655.75|2663.44|2654.74|35
1628091730000|2021-08-04 15:42:10|2663.55|2654.85|2664.19|2655.49|2665.15|2656.45|2663.54|2654.84|38
1628091740000|2021-08-04 15:42:20|2664.36|2655.66|2664.88|2656.18|2666.08|2657.38|2662.63|2653.93|39
1628091750000|2021-08-04 15:42:30|2664.99|2656.29|2667.25|2658.55|2667.25|2658.55|2664.99|2656.29|39
1628091760000|2021-08-04 15:42:40|2667.26|2658.56|2668.1|2659.4|2668.29|2659.59|2667.26|2658.56|36
1628091770000|2021-08-04 15:42:50|2668.14|2659.44|2667.01|2658.31|2668.65|2659.95|2666.9|2658.2|32
1628091780000|2021-08-04 15:43:00|2666.92|2658.22|2667.09|2658.39|2667.48|2658.78|2665.78|2657.08|37
1628091790000|2021-08-04 15:43:10|2667.13|2658.43|2667.15|2658.45|2667.5|2658.8|2666.79|2658.09|38
1628091800000|2021-08-04 15:43:20|2667.18|2658.48|2667.28|2658.58|2667.76|2659.06|2666.81|2658.11|36
1628091810000|2021-08-04 15:43:30|2667.33|2658.63|2668.16|2659.46|2668.2|2659.5|2667.28|2658.58|34
1628091820000|2021-08-04 15:43:40|2668.32|2659.62|2667.57|2658.87|2668.55|2659.85|2667.47|2658.77|35
1628091830000|2021-08-04 15:43:50|2667.52|2658.82|2668|2659.3|2668.14|2659.44|2667.45|2658.75|36
1628091840000|2021-08-04 15:44:00|2667.92|2659.22|2669.55|2660.85|2669.55|2660.85|2667.89|2659.19|33
1628091850000|2021-08-04 15:44:10|2669.85|2661.15|2669.33|2660.63|2669.89|2661.19|2669.2|2660.5|32
1628091860000|2021-08-04 15:44:20|2669.32|2660.62|2668.3|2659.6|2669.5|2660.8|2667.89|2659.19|37
1628091870000|2021-08-04 15:44:30|2668.25|2659.55|2669.64|2660.94|2669.7|2661|2668.21|2659.51|34
1628091880000|2021-08-04 15:44:40|2669.68|2660.98|2670.32|2661.62|2670.33|2661.63|2669.12|2660.42|33
1628091890000|2021-08-04 15:44:50|2670.29|2661.59|2670.24|2661.54|2670.33|2661.63|2669.48|2660.78|28
1628091900000|2021-08-04 15:45:00|2670.25|2661.55|2671.51|2662.81|2671.51|2662.81|2670.25|2661.55|29
1628091910000|2021-08-04 15:45:10|2671.58|2662.88|2674.08|2665.38|2674.08|2665.38|2671.43|2662.73|39
1628091920000|2021-08-04 15:45:20|2674.14|2665.44|2675.94|2667.24|2676.86|2668.16|2674.14|2665.44|37
1628091930000|2021-08-04 15:45:30|2675.56|2666.86|2677.41|2668.71|2677.41|2668.71|2675.56|2666.86|38
1628091940000|2021-08-04 15:45:40|2677.33|2668.63|2678.05|2669.35|2678.2|2669.5|2677.01|2668.31|36
1628091950000|2021-08-04 15:45:50|2678.07|2669.37|2676.19|2667.49|2678.07|2669.37|2675.88|2667.18|38
1628091960000|2021-08-04 15:46:00|2676.13|2667.43|2675.91|2667.21|2676.23|2667.53|2675.83|2667.13|32
1628091970000|2021-08-04 15:46:10|2676.07|2667.37|2675.26|2666.56|2676.11|2667.41|2675.26|2666.56|35
1628091980000|2021-08-04 15:46:20|2675.24|2666.54|2674.42|2665.72|2675.26|2666.56|2673.75|2665.05|36
1628091990000|2021-08-04 15:46:30|2674.56|2665.86|2674.6|2665.9|2675.13|2666.43|2674.51|2665.81|33
1628092000000|2021-08-04 15:46:40|2674.66|2665.96|2674.23|2665.53|2674.66|2665.96|2674.12|2665.42|32
1628092010000|2021-08-04 15:46:50|2674.35|2665.65|2674.8|2666.1|2675.11|2666.41|2674.35|2665.65|32
1628092020000|2021-08-04 15:47:00|2675.08|2666.38|2674.68|2665.98|2675.26|2666.56|2674.57|2665.87|26
1628092030000|2021-08-04 15:47:10|2674.7|2666|2676.96|2668.26|2677.25|2668.55|2673.96|2665.26|35
1628092040000|2021-08-04 15:47:20|2676.98|2668.28|2678.78|2670.08|2678.82|2670.12|2676.96|2668.26|35
1628092050000|2021-08-04 15:47:30|2679.02|2670.32|2679.21|2670.51|2679.21|2670.51|2678.04|2669.34|37
1628092060000|2021-08-04 15:47:40|2679.17|2670.47|2679.48|2670.78|2679.64|2670.94|2679.09|2670.39|38
1628092070000|2021-08-04 15:47:50|2679.44|2670.74|2678.09|2669.39|2679.59|2670.89|2678.09|2669.39|38
1628092080000|2021-08-04 15:48:00|2678.81|2670.11|2678.14|2669.44|2678.86|2670.16|2677.07|2668.37|35
1628092090000|2021-08-04 15:48:10|2678.61|2669.91|2678.72|2670.02|2678.85|2670.15|2678.46|2669.76|27
1628092100000|2021-08-04 15:48:20|2678.75|2670.05|2678.3|2669.6|2678.75|2670.05|2678.22|2669.52|30
1628092110000|2021-08-04 15:48:30|2678.28|2669.58|2678.33|2669.63|2678.41|2669.71|2678.2|2669.5|23
1628092120000|2021-08-04 15:48:40|2678.38|2669.68|2677.78|2669.08|2678.77|2670.07|2677.58|2668.88|36
1628092130000|2021-08-04 15:48:50|2677.79|2669.09|2676.37|2667.67|2677.79|2669.09|2675.87|2667.17|35
1628092140000|2021-08-04 15:49:00|2675.85|2667.15|2675.63|2666.93|2676.07|2667.37|2675.47|2666.77|33
1628092150000|2021-08-04 15:49:10|2675.41|2666.71|2675.76|2667.06|2675.94|2667.24|2675.41|2666.71|34
1628092160000|2021-08-04 15:49:20|2675.65|2666.95|2675.22|2666.52|2675.84|2667.14|2674.67|2665.97|36
1628092170000|2021-08-04 15:49:30|2675.35|2666.65|2674.61|2665.91|2675.35|2666.65|2674.58|2665.88|34
1628092180000|2021-08-04 15:49:40|2674.62|2665.92|2672.76|2664.06|2674.62|2665.92|2672.04|2663.34|39
1628092190000|2021-08-04 15:49:50|2672.64|2663.94|2671.66|2662.96|2673.29|2664.59|2671.66|2662.96|39
1628092200000|2021-08-04 15:50:00|2671.68|2662.98|2670.22|2661.52|2671.86|2663.16|2669.98|2661.28|36
1628092210000|2021-08-04 15:50:10|2670.24|2661.54|2670.34|2661.64|2670.48|2661.78|2670.08|2661.38|32
1628092220000|2021-08-04 15:50:20|2670.27|2661.57|2670.57|2661.87|2671.08|2662.38|2670.27|2661.57|26
1628092230000|2021-08-04 15:50:30|2670.72|2662.02|2668.47|2659.77|2670.82|2662.12|2668.45|2659.75|36
1628092240000|2021-08-04 15:50:40|2668.45|2659.75|2668.58|2659.88|2668.67|2659.97|2668.3|2659.6|31
1628092250000|2021-08-04 15:50:50|2668.51|2659.81|2668.91|2660.21|2668.91|2660.21|2668.51|2659.81|30
1628092260000|2021-08-04 15:51:00|2668.92|2660.22|2669.52|2660.82|2669.62|2660.92|2668.91|2660.21|32
1628092270000|2021-08-04 15:51:10|2669.58|2660.88|2669.35|2660.65|2669.68|2660.98|2668.86|2660.16|40
1628092280000|2021-08-04 15:51:20|2669.13|2660.43|2669|2660.3|2669.46|2660.76|2668.91|2660.21|34
1628092290000|2021-08-04 15:51:30|2669.14|2660.44|2669.82|2661.12|2669.97|2661.27|2669.04|2660.34|35
1628092300000|2021-08-04 15:51:40|2669.6|2660.9|2672.37|2663.67|2672.37|2663.67|2669.33|2660.63|36
1628092310000|2021-08-04 15:51:50|2672.41|2663.71|2673.82|2665.12|2674.3|2665.6|2672.41|2663.71|39
1628092320000|2021-08-04 15:52:00|2673.06|2664.36|2672.78|2664.08|2673.48|2664.78|2672.62|2663.92|32
1628092330000|2021-08-04 15:52:10|2672.8|2664.1|2672.83|2664.13|2672.86|2664.16|2672.48|2663.78|36
1628092340000|2021-08-04 15:52:20|2672.68|2663.98|2672.61|2663.91|2672.88|2664.18|2672.35|2663.65|38
1628092350000|2021-08-04 15:52:30|2672.44|2663.74|2670.97|2662.27|2672.44|2663.74|2670.47|2661.77|37
1628092360000|2021-08-04 15:52:40|2671.04|2662.34|2671.48|2662.78|2671.61|2662.91|2670.95|2662.25|39
1628092370000|2021-08-04 15:52:50|2671.7|2663|2671.22|2662.52|2671.7|2663|2671.22|2662.52|34
1628092380000|2021-08-04 15:53:00|2671.23|2662.53|2672.2|2663.5|2672.2|2663.5|2671.22|2662.52|34
1628092390000|2021-08-04 15:53:10|2672.19|2663.49|2673.42|2664.72|2673.42|2664.72|2672.14|2663.44|38
1628092400000|2021-08-04 15:53:20|2673.62|2664.92|2674.63|2665.93|2674.66|2665.96|2673.46|2664.76|34
1628092410000|2021-08-04 15:53:30|2674.38|2665.68|2675.76|2667.06|2676.15|2667.45|2674.38|2665.68|37
1628092420000|2021-08-04 15:53:40|2675.72|2667.02|2678.11|2669.41|2678.11|2669.41|2675.61|2666.91|37
1628092430000|2021-08-04 15:53:50|2678.02|2669.32|2677.47|2668.77|2678.13|2669.43|2676.95|2668.25|37
1628092440000|2021-08-04 15:54:00|2677.55|2668.85|2676.55|2667.85|2677.82|2669.12|2676.28|2667.58|37
1628092450000|2021-08-04 15:54:10|2676.65|2667.95|2678.45|2669.75|2678.51|2669.81|2676.32|2667.62|37
1628092460000|2021-08-04 15:54:20|2678.22|2669.52|2678.21|2669.51|2678.79|2670.09|2677.66|2668.96|36
1628092470000|2021-08-04 15:54:30|2678.33|2669.63|2677.95|2669.25|2678.59|2669.89|2677.93|2669.23|34
1628092480000|2021-08-04 15:54:40|2677.82|2669.12|2676.8|2668.1|2677.84|2669.14|2676.57|2667.87|34
1628092490000|2021-08-04 15:54:50|2676.73|2668.03|2677.99|2669.29|2677.99|2669.29|2676.66|2667.96|32
1628092500000|2021-08-04 15:55:00|2677.97|2669.27|2678.35|2669.65|2678.39|2669.69|2677.4|2668.7|29
1628092510000|2021-08-04 15:55:10|2678.34|2669.64|2678.76|2670.06|2678.98|2670.28|2678.34|2669.64|24
1628092520000|2021-08-04 15:55:20|2678.95|2670.25|2679.77|2671.07|2679.83|2671.13|2678.95|2670.25|29
1628092530000|2021-08-04 15:55:30|2679.84|2671.14|2680.35|2671.65|2680.35|2671.65|2679.72|2671.02|25
1628092540000|2021-08-04 15:55:40|2680.36|2671.66|2680.23|2671.53|2680.64|2671.94|2679.92|2671.22|33
1628092550000|2021-08-04 15:55:50|2680.35|2671.65|2679.56|2670.86|2680.38|2671.68|2679.56|2670.86|38
1628092560000|2021-08-04 15:56:00|2679.16|2670.46|2679.37|2670.67|2679.47|2670.77|2677.62|2668.92|36
1628092570000|2021-08-04 15:56:10|2679.39|2670.69|2678.94|2670.24|2679.8|2671.1|2678.6|2669.9|40
1628092580000|2021-08-04 15:56:20|2678.9|2670.2|2678.63|2669.93|2678.99|2670.29|2678.19|2669.49|33
1628092590000|2021-08-04 15:56:30|2678.82|2670.12|2679.1|2670.4|2679.22|2670.52|2678.27|2669.57|21
1628092600000|2021-08-04 15:56:40|2679.05|2670.35|2678.95|2670.25|2679.19|2670.49|2678.77|2670.07|33
1628092610000|2021-08-04 15:56:50|2678.93|2670.23|2679.02|2670.32|2679.18|2670.48|2678.69|2669.99|25
1628092620000|2021-08-04 15:57:00|2678.99|2670.29|2677.59|2668.89|2679.09|2670.39|2676.91|2668.21|26
1628092630000|2021-08-04 15:57:10|2677.64|2668.94|2676.94|2668.24|2678.31|2669.61|2676.94|2668.24|37
1628092640000|2021-08-04 15:57:20|2676.85|2668.15|2675.65|2666.95|2676.85|2668.15|2675.08|2666.38|37
1628092650000|2021-08-04 15:57:30|2675.9|2667.2|2675.28|2666.58|2676.25|2667.55|2675.12|2666.42|38
1628092660000|2021-08-04 15:57:40|2675.2|2666.5|2673.62|2664.92|2675.31|2666.61|2673.62|2664.92|39
1628092670000|2021-08-04 15:57:50|2673.23|2664.53|2673.34|2664.64|2673.34|2664.64|2672.44|2663.74|37
1628092680000|2021-08-04 15:58:00|2673.7|2665|2676.28|2667.58|2676.28|2667.58|2673.7|2665|37
1628092690000|2021-08-04 15:58:10|2676.4|2667.7|2677.01|2668.31|2677.13|2668.43|2675.96|2667.26|33
1628092700000|2021-08-04 15:58:20|2676.96|2668.26|2676.75|2668.05|2677.03|2668.33|2676.58|2667.88|35
1628092710000|2021-08-04 15:58:30|2676.72|2668.02|2676.6|2667.9|2676.76|2668.06|2676.28|2667.58|31
1628092720000|2021-08-04 15:58:40|2676.63|2667.93|2678.12|2669.42|2678.12|2669.42|2676.5|2667.8|38
1628092730000|2021-08-04 15:58:50|2678.03|2669.33|2678.68|2669.98|2678.74|2670.04|2678.03|2669.33|34
1628092740000|2021-08-04 15:59:00|2678.65|2669.95|2678.85|2670.15|2679.3|2670.6|2678.49|2669.79|36
1628092750000|2021-08-04 15:59:10|2678.84|2670.14|2678.9|2670.2|2679.36|2670.66|2678.78|2670.08|35
1628092760000|2021-08-04 15:59:20|2678.72|2670.02|2678.47|2669.77|2679.11|2670.41|2678.47|2669.77|36
1628092770000|2021-08-04 15:59:30|2678.4|2669.7|2678.15|2669.45|2678.76|2670.06|2678.15|2669.45|30
1628092780000|2021-08-04 15:59:40|2678.2|2669.5|2677.76|2669.06|2678.48|2669.78|2677.71|2669.01|28
1628092790000|2021-08-04 15:59:50|2677.68|2668.98|2677.66|2668.96|2678.46|2669.76|2677.65|2668.95|31
1628092800000|2021-08-04 16:00:00|2677.65|2668.95|2680.63|2671.93|2680.63|2671.93|2677.65|2668.95|30
1628092810000|2021-08-04 16:00:10|2680.31|2671.61|2680.73|2672.03|2683.57|2674.87|2680.31|2671.61|37
1628092820000|2021-08-04 16:00:20|2679.88|2671.18|2681.36|2672.66|2681.6|2672.9|2679.1|2670.4|39
1628092830000|2021-08-04 16:00:30|2681.63|2672.93|2682.8|2674.1|2682.82|2674.12|2681.25|2672.55|39
1628092840000|2021-08-04 16:00:40|2682.71|2674.01|2685.35|2676.65|2685.36|2676.66|2682.64|2673.94|39
1628092850000|2021-08-04 16:00:50|2685.32|2676.62|2683.15|2674.45|2685.57|2676.87|2683.15|2674.45|39
1628092860000|2021-08-04 16:01:00|2682.35|2673.65|2683.75|2675.05|2683.75|2675.05|2681.91|2673.21|40
1628092870000|2021-08-04 16:01:10|2683.72|2675.02|2684.4|2675.7|2684.88|2676.18|2683.72|2675.02|35
1628092880000|2021-08-04 16:01:20|2684.03|2675.33|2684.91|2676.21|2685.09|2676.39|2682.52|2673.82|37
1628092890000|2021-08-04 16:01:30|2684.88|2676.18|2685.67|2676.97|2685.95|2677.25|2684.47|2675.77|36
1628092900000|2021-08-04 16:01:40|2685.72|2677.02|2687.55|2678.85|2689.27|2680.57|2685.72|2677.02|39
1628092910000|2021-08-04 16:01:50|2687.37|2678.67|2685.23|2676.53|2687.37|2678.67|2684.45|2675.75|38
1628092920000|2021-08-04 16:02:00|2685.34|2676.64|2687.57|2678.87|2687.58|2678.88|2685.34|2676.64|35
1628092930000|2021-08-04 16:02:10|2687.36|2678.66|2689.07|2680.37|2689.07|2680.37|2686.78|2678.08|38
1628092940000|2021-08-04 16:02:20|2689.03|2680.33|2686.97|2678.27|2689.05|2680.35|2686.97|2678.27|36
1628092950000|2021-08-04 16:02:30|2687.27|2678.57|2689.68|2680.98|2690.27|2681.57|2687.27|2678.57|36
1628092960000|2021-08-04 16:02:40|2689.69|2680.99|2689.44|2680.74|2690.39|2681.69|2688.42|2679.72|38
1628092970000|2021-08-04 16:02:50|2689.39|2680.69|2688.58|2679.88|2690.27|2681.57|2688.5|2679.8|39
1628092980000|2021-08-04 16:03:00|2688.49|2679.79|2692|2683.3|2692|2683.3|2686.33|2677.63|38
1628092990000|2021-08-04 16:03:10|2692.34|2683.64|2692.89|2684.19|2694.18|2685.48|2692.34|2683.64|40
1628093000000|2021-08-04 16:03:20|2693.21|2684.51|2694.15|2685.45|2694.67|2685.97|2692.8|2684.1|36
1628093010000|2021-08-04 16:03:30|2694.4|2685.7|2696.23|2687.53|2696.33|2687.63|2694.38|2685.68|39
1628093020000|2021-08-04 16:03:40|2696.14|2687.44|2694.55|2685.85|2696.35|2687.65|2694.55|2685.85|35
1628093030000|2021-08-04 16:03:50|2694.09|2685.39|2691.75|2683.05|2694.9|2686.2|2691.31|2682.61|39
1628093040000|2021-08-04 16:04:00|2691.95|2683.25|2693.27|2684.57|2694.78|2686.08|2691.79|2683.09|38
1628093050000|2021-08-04 16:04:10|2693.05|2684.35|2690.74|2682.04|2693.05|2684.35|2690.7|2682|36
1628093060000|2021-08-04 16:04:20|2690.75|2682.05|2690.79|2682.09|2690.81|2682.11|2690.27|2681.57|26
1628093070000|2021-08-04 16:04:30|2690.76|2682.06|2685.6|2676.9|2690.76|2682.06|2685.45|2676.75|20
1628093080000|2021-08-04 16:04:40|2685.53|2676.83|2684.45|2675.75|2686.75|2678.05|2684.4|2675.7|35
1628093090000|2021-08-04 16:04:50|2684.23|2675.53|2683.27|2674.57|2684.75|2676.05|2681.33|2672.63|39
1628093100000|2021-08-04 16:05:00|2683.1|2674.4|2681.72|2673.02|2683.24|2674.54|2681.33|2672.63|39
1628093110000|2021-08-04 16:05:10|2681.67|2672.97|2678.46|2669.76|2681.91|2673.21|2678.04|2669.34|40
1628093120000|2021-08-04 16:05:20|2677.86|2669.16|2676.84|2668.14|2678.53|2669.83|2675.99|2667.29|37
1628093130000|2021-08-04 16:05:30|2676.63|2667.93|2675.84|2667.14|2676.82|2668.12|2675.68|2666.98|37
1628093140000|2021-08-04 16:05:40|2675.85|2667.15|2675.55|2666.85|2676.23|2667.53|2674.88|2666.18|35
1628093150000|2021-08-04 16:05:50|2675.46|2666.76|2674.9|2666.2|2675.6|2666.9|2674.78|2666.08|16
1628093160000|2021-08-04 16:06:00|2674.89|2666.19|2677.01|2668.31|2677.14|2668.44|2674.89|2666.19|32
1628093170000|2021-08-04 16:06:10|2676.3|2667.6|2676.85|2668.15|2676.95|2668.25|2675.37|2666.67|35
1628093180000|2021-08-04 16:06:20|2676.86|2668.16|2675.67|2666.97|2677.13|2668.43|2675.39|2666.69|38
1628093190000|2021-08-04 16:06:30|2675.93|2667.23|2675.37|2666.67|2676.92|2668.22|2675.37|2666.67|39
1628093200000|2021-08-04 16:06:40|2675.06|2666.36|2675.1|2666.4|2675.41|2666.71|2674.82|2666.12|33
1628093210000|2021-08-04 16:06:50|2675.14|2666.44|2674.77|2666.07|2675.2|2666.5|2674.48|2665.78|35
1628093220000|2021-08-04 16:07:00|2674.69|2665.99|2673|2664.3|2674.75|2666.05|2672.47|2663.77|36
1628093230000|2021-08-04 16:07:10|2672.94|2664.24|2672.09|2663.39|2672.95|2664.25|2671.94|2663.24|35
1628093240000|2021-08-04 16:07:20|2672.05|2663.35|2672.04|2663.34|2672.28|2663.58|2671.74|2663.04|33
1628093250000|2021-08-04 16:07:30|2671.94|2663.24|2672.37|2663.67|2672.64|2663.94|2671.77|2663.07|32
1628093260000|2021-08-04 16:07:40|2672.28|2663.58|2672.73|2664.03|2672.99|2664.29|2672.28|2663.58|35
1628093270000|2021-08-04 16:07:50|2672.89|2664.19|2673.95|2665.25|2673.95|2665.25|2672.84|2664.14|36
1628093280000|2021-08-04 16:08:00|2674.02|2665.32|2674.8|2666.1|2674.8|2666.1|2673.9|2665.2|38
1628093290000|2021-08-04 16:08:10|2674.76|2666.06|2674.41|2665.71|2674.9|2666.2|2673.98|2665.28|38
1628093300000|2021-08-04 16:08:20|2674.39|2665.69|2679.41|2670.71|2681.26|2672.56|2674.32|2665.62|36
1628093310000|2021-08-04 16:08:30|2679.43|2670.73|2681.2|2672.5|2684.74|2676.04|2679.12|2670.42|39
1628093320000|2021-08-04 16:08:40|2681.48|2672.78|2683.06|2674.36|2685.03|2676.33|2681.48|2672.78|38
1628093330000|2021-08-04 16:08:50|2683.22|2674.52|2685.77|2677.07|2686.14|2677.44|2683.18|2674.48|40
1628093340000|2021-08-04 16:09:00|2685.68|2676.98|2687.87|2679.17|2687.97|2679.27|2683.89|2675.19|39
1628093350000|2021-08-04 16:09:10|2688.12|2679.42|2686.55|2677.85|2688.37|2679.67|2686.55|2677.85|40
1628093360000|2021-08-04 16:09:20|2686.23|2677.53|2689.24|2680.54|2690.3|2681.6|2686.14|2677.44|40
1628093370000|2021-08-04 16:09:30|2689.05|2680.35|2689.45|2680.75|2689.45|2680.75|2688.14|2679.44|39
1628093380000|2021-08-04 16:09:40|2689.32|2680.62|2692.37|2683.67|2692.71|2684.01|2689.32|2680.62|40
1628093390000|2021-08-04 16:09:50|2693.04|2684.34|2695.3|2686.6|2696.26|2687.56|2693.04|2684.34|38
1628093400000|2021-08-04 16:10:00|2695.39|2686.69|2690.24|2681.54|2695.39|2686.69|2690.12|2681.42|40
1628093410000|2021-08-04 16:10:10|2690.17|2681.47|2692.2|2683.5|2692.2|2683.5|2689.04|2680.34|38
1628093420000|2021-08-04 16:10:20|2692.14|2683.44|2692.59|2683.89|2692.59|2683.89|2691.07|2682.37|34
1628093430000|2021-08-04 16:10:30|2692.27|2683.57|2693.11|2684.41|2693.69|2684.99|2692.21|2683.51|33
1628093440000|2021-08-04 16:10:40|2693.33|2684.63|2694.32|2685.62|2695.03|2686.33|2693.33|2684.63|35
1628093450000|2021-08-04 16:10:50|2694.05|2685.35|2694.35|2685.65|2694.75|2686.05|2693.77|2685.07|36
1628093460000|2021-08-04 16:11:00|2694.55|2685.85|2694.26|2685.56|2694.7|2686|2693.96|2685.26|33
1628093470000|2021-08-04 16:11:10|2694.4|2685.7|2695.11|2686.41|2695.11|2686.41|2694.08|2685.38|33
1628093480000|2021-08-04 16:11:20|2694.81|2686.11|2696.38|2687.68|2696.38|2687.68|2694.53|2685.83|37
1628093490000|2021-08-04 16:11:30|2696.08|2687.38|2697.5|2688.8|2697.63|2688.93|2696.08|2687.38|39
1628093500000|2021-08-04 16:11:40|2697.53|2688.83|2697.55|2688.85|2697.7|2689|2696.5|2687.8|35
1628093510000|2021-08-04 16:11:50|2697.7|2689|2697.8|2689.1|2698.3|2689.6|2697.63|2688.93|37
1628093520000|2021-08-04 16:12:00|2697.98|2689.28|2697.86|2689.16|2697.99|2689.29|2696.82|2688.12|38
1628093530000|2021-08-04 16:12:10|2697.69|2688.99|2697.69|2688.99|2698|2689.3|2697.12|2688.42|31
1628093540000|2021-08-04 16:12:20|2697.61|2688.91|2698.54|2689.84|2698.66|2689.96|2697.15|2688.45|38
1628093550000|2021-08-04 16:12:30|2698.75|2690.05|2699.61|2690.91|2699.61|2690.91|2698.38|2689.68|37
1628093560000|2021-08-04 16:12:40|2699.7|2691|2709.11|2700.41|2709.11|2700.41|2699.7|2691|38
1628093570000|2021-08-04 16:12:50|2709.78|2701.08|2707.78|2699.08|2711.09|2702.39|2705.76|2697.06|39
1628093580000|2021-08-04 16:13:00|2707.16|2698.46|2724.7|2716|2724.7|2716|2704.67|2695.97|40
1628093590000|2021-08-04 16:13:10|2726.35|2717.65|2723.83|2715.13|2726.99|2718.29|2722.75|2714.05|40
1628093600000|2021-08-04 16:13:20|2723.71|2715.01|2720.42|2711.72|2723.71|2715.01|2720.17|2711.47|40
1628093610000|2021-08-04 16:13:30|2720.65|2711.95|2719.1|2710.4|2721.98|2713.28|2717.25|2708.55|39
1628093620000|2021-08-04 16:13:40|2719.21|2710.51|2716.71|2708.01|2719.41|2710.71|2715.65|2706.95|40
1628093630000|2021-08-04 16:13:50|2717.13|2708.43|2719.26|2710.56|2721.07|2712.37|2717.13|2708.43|39
1628093640000|2021-08-04 16:14:00|2719.28|2710.58|2724.02|2715.32|2724.09|2715.39|2718.15|2709.45|38
1628093650000|2021-08-04 16:14:10|2723.96|2715.26|2726.23|2717.53|2727.57|2718.87|2721.87|2713.17|38
1628093660000|2021-08-04 16:14:20|2725.53|2716.83|2723|2714.3|2725.58|2716.88|2723|2714.3|37
1628093670000|2021-08-04 16:14:30|2722.85|2714.15|2721.03|2712.33|2722.96|2714.26|2720.14|2711.44|36
1628093680000|2021-08-04 16:14:40|2721.05|2712.35|2719.95|2711.25|2721.05|2712.35|2719.32|2710.62|37
1628093690000|2021-08-04 16:14:50|2719.74|2711.04|2716.55|2707.85|2719.8|2711.1|2716.55|2707.85|37
1628093700000|2021-08-04 16:15:00|2716.74|2708.04|2716.82|2708.12|2717.49|2708.79|2715.95|2707.25|40
1628093710000|2021-08-04 16:15:10|2717.62|2708.92|2723.22|2714.52|2723.41|2714.71|2717.54|2708.84|39
1628093720000|2021-08-04 16:15:20|2723.2|2714.5|2723.97|2715.27|2726.39|2717.69|2722.55|2713.85|39
1628093730000|2021-08-04 16:15:30|2724.55|2715.85|2725.57|2716.87|2725.99|2717.29|2724.37|2715.67|36
1628093740000|2021-08-04 16:15:40|2725.63|2716.93|2723.46|2714.76|2725.7|2717|2723.46|2714.76|36
1628093750000|2021-08-04 16:15:50|2723.97|2715.27|2723.2|2714.5|2724.49|2715.79|2722.73|2714.03|37
1628093760000|2021-08-04 16:16:00|2723.46|2714.76|2720.22|2711.52|2723.52|2714.82|2718.94|2710.24|38
1628093770000|2021-08-04 16:16:10|2720.05|2711.35|2720.82|2712.12|2722.03|2713.33|2719.73|2711.03|39
1628093780000|2021-08-04 16:16:20|2720.52|2711.82|2720.02|2711.32|2720.81|2712.11|2719.8|2711.1|35
1628093790000|2021-08-04 16:16:30|2720.14|2711.44|2723.59|2714.89|2723.62|2714.92|2720.14|2711.44|36
1628093800000|2021-08-04 16:16:40|2723.83|2715.13|2721.09|2712.39|2724.67|2715.97|2721.05|2712.35|39
1628093810000|2021-08-04 16:16:50|2721.1|2712.4|2723.35|2714.65|2723.68|2714.98|2720.89|2712.19|37
1628093820000|2021-08-04 16:17:00|2723.82|2715.12|2720.93|2712.23|2723.89|2715.19|2720.93|2712.23|38
1628093830000|2021-08-04 16:17:10|2720.62|2711.92|2720.51|2711.81|2721.68|2712.98|2719.89|2711.19|37
1628093840000|2021-08-04 16:17:20|2720.78|2712.08|2718.43|2709.73|2720.78|2712.08|2717.65|2708.95|39
1628093850000|2021-08-04 16:17:30|2718.24|2709.54|2718.1|2709.4|2718.88|2710.18|2717.66|2708.96|39
1628093860000|2021-08-04 16:17:40|2717.82|2709.12|2716.3|2707.6|2718.32|2709.62|2713.6|2704.9|40
1628093870000|2021-08-04 16:17:50|2716.02|2707.32|2713.19|2704.49|2716.02|2707.32|2713.12|2704.42|40
1628093880000|2021-08-04 16:18:00|2712.84|2704.14|2712.37|2703.67|2713.17|2704.47|2710.64|2701.94|38
1628093890000|2021-08-04 16:18:10|2713.05|2704.35|2715.66|2706.96|2715.8|2707.1|2712.98|2704.28|40
1628093900000|2021-08-04 16:18:20|2715.26|2706.56|2713.36|2704.66|2715.46|2706.76|2713.2|2704.5|38
1628093910000|2021-08-04 16:18:30|2713.33|2704.63|2711.76|2703.06|2713.53|2704.83|2711.48|2702.78|37
1628093920000|2021-08-04 16:18:40|2711.73|2703.03|2710.83|2702.13|2712.42|2703.72|2710.21|2701.51|39
1628093930000|2021-08-04 16:18:50|2710.73|2702.03|2709.06|2700.36|2710.73|2702.03|2708.48|2699.78|36
1628093940000|2021-08-04 16:19:00|2709.08|2700.38|2707.4|2698.7|2709.16|2700.46|2706.27|2697.57|39
1628093950000|2021-08-04 16:19:10|2707.09|2698.39|2705.76|2697.06|2707.09|2698.39|2705.74|2697.04|39
1628093960000|2021-08-04 16:19:20|2705.73|2697.03|2704.19|2695.49|2706.06|2697.36|2704.19|2695.49|38
1628093970000|2021-08-04 16:19:30|2704.29|2695.59|2702.91|2694.21|2704.45|2695.75|2699.71|2691.01|40
1628093980000|2021-08-04 16:19:40|2702.9|2694.2|2700.91|2692.21|2702.9|2694.2|2700.9|2692.2|37
1628093990000|2021-08-04 16:19:50|2700.83|2692.13|2699.72|2691.02|2701.54|2692.84|2699.23|2690.53|38
1628094000000|2021-08-04 16:20:00|2699.92|2691.22|2705.7|2697|2705.73|2697.03|2699.86|2691.16|40
1628094010000|2021-08-04 16:20:10|2705.49|2696.79|2709.05|2700.35|2709.15|2700.45|2705.44|2696.74|40
1628094020000|2021-08-04 16:20:20|2708.98|2700.28|2710.71|2702.01|2711.65|2702.95|2708.78|2700.08|40
1628094030000|2021-08-04 16:20:30|2711|2702.3|2709.02|2700.32|2711.27|2702.57|2708.97|2700.27|37
1628094040000|2021-08-04 16:20:40|2708.98|2700.28|2710.47|2701.77|2711.49|2702.79|2708.98|2700.28|38
1628094050000|2021-08-04 16:20:50|2710.74|2702.04|2712.39|2703.69|2712.44|2703.74|2710.7|2702|39
1628094060000|2021-08-04 16:21:00|2712.32|2703.62|2713.46|2704.76|2714.17|2705.47|2712.05|2703.35|35
1628094070000|2021-08-04 16:21:10|2713.26|2704.56|2714.12|2705.42|2714.18|2705.48|2712.1|2703.4|40
1628094080000|2021-08-04 16:21:20|2714.13|2705.43|2712.03|2703.33|2715.7|2707|2711.9|2703.2|39
1628094090000|2021-08-04 16:21:30|2712.2|2703.5|2708.09|2699.39|2712.36|2703.66|2708.09|2699.39|39
1628094100000|2021-08-04 16:21:40|2708.17|2699.47|2709.62|2700.92|2710.15|2701.45|2707.57|2698.87|35
1628094110000|2021-08-04 16:21:50|2709.6|2700.9|2708.61|2699.91|2709.6|2700.9|2708.14|2699.44|39
1628094120000|2021-08-04 16:22:00|2708.45|2699.75|2708.92|2700.22|2710.34|2701.64|2708.45|2699.75|38
1628094130000|2021-08-04 16:22:10|2708.91|2700.21|2705.93|2697.23|2708.91|2700.21|2705.93|2697.23|37
1628094140000|2021-08-04 16:22:20|2705.88|2697.18|2706.54|2697.84|2706.78|2698.08|2703.71|2695.01|39
1628094150000|2021-08-04 16:22:30|2706.41|2697.71|2707.74|2699.04|2708.3|2699.6|2705.87|2697.17|39
1628094160000|2021-08-04 16:22:40|2707.65|2698.95|2705.67|2696.97|2707.65|2698.95|2705.32|2696.62|38
1628094170000|2021-08-04 16:22:50|2705.55|2696.85|2706.01|2697.31|2706.01|2697.31|2705.49|2696.79|34
1628094180000|2021-08-04 16:23:00|2705.92|2697.22|2708.23|2699.53|2708.56|2699.86|2705.59|2696.89|40
1628094190000|2021-08-04 16:23:10|2708.1|2699.4|2705.94|2697.24|2708.1|2699.4|2705.61|2696.91|40
1628094200000|2021-08-04 16:23:20|2705.86|2697.16|2705.9|2697.2|2708.05|2699.35|2705.86|2697.16|37
1628094210000|2021-08-04 16:23:30|2705.85|2697.15|2706.02|2697.32|2707.75|2699.05|2705.85|2697.15|40
1628094220000|2021-08-04 16:23:40|2706.05|2697.35|2706.92|2698.22|2707.91|2699.21|2705.74|2697.04|39
1628094230000|2021-08-04 16:23:50|2706.89|2698.19|2706.84|2698.14|2706.9|2698.2|2706.55|2697.85|38
1628094240000|2021-08-04 16:24:00|2706.86|2698.16|2707.09|2698.39|2707.97|2699.27|2706.82|2698.12|37
1628094250000|2021-08-04 16:24:10|2706.87|2698.17|2706.68|2697.98|2707.7|2699|2706.66|2697.96|35
1628094260000|2021-08-04 16:24:20|2706.72|2698.02|2706.9|2698.2|2706.9|2698.2|2706.68|2697.98|28
1628094270000|2021-08-04 16:24:30|2706.91|2698.21|2707.09|2698.39|2707.59|2698.89|2706.85|2698.15|35
1628094280000|2021-08-04 16:24:40|2707.1|2698.4|2706.79|2698.09|2707.1|2698.4|2706.46|2697.76|33
1628094290000|2021-08-04 16:24:50|2706.78|2698.08|2705.58|2696.88|2706.78|2698.08|2705.52|2696.82|39
1628094300000|2021-08-04 16:25:00|2705.56|2696.86|2706.92|2698.22|2707.09|2698.39|2705.21|2696.51|40
1628094310000|2021-08-04 16:25:10|2706.74|2698.04|2705.19|2696.49|2706.74|2698.04|2705.14|2696.44|39
1628094320000|2021-08-04 16:25:20|2705.26|2696.56|2705.11|2696.41|2705.31|2696.61|2705|2696.3|38
1628094330000|2021-08-04 16:25:30|2704.75|2696.05|2702.21|2693.51|2704.75|2696.05|2702.21|2693.51|39
1628094340000|2021-08-04 16:25:40|2702.3|2693.6|2702.5|2693.8|2703.11|2694.41|2702.26|2693.56|36
1628094350000|2021-08-04 16:25:50|2702.33|2693.63|2702.48|2693.78|2703.06|2694.36|2702.17|2693.47|35
1628094360000|2021-08-04 16:26:00|2702.49|2693.79|2703.49|2694.79|2703.81|2695.11|2702.49|2693.79|31
1628094370000|2021-08-04 16:26:10|2703.52|2694.82|2702.95|2694.25|2703.52|2694.82|2702.17|2693.47|34
1628094380000|2021-08-04 16:26:20|2702.93|2694.23|2703.21|2694.51|2703.38|2694.68|2702.83|2694.13|37
1628094390000|2021-08-04 16:26:30|2703.18|2694.48|2702.85|2694.15|2703.29|2694.59|2702.58|2693.88|32
1628094400000|2021-08-04 16:26:40|2702.96|2694.26|2703.26|2694.56|2703.32|2694.62|2702.96|2694.26|27
1628094410000|2021-08-04 16:26:50|2703.25|2694.55|2704.91|2696.21|2705.29|2696.59|2703.25|2694.55|36
1628094420000|2021-08-04 16:27:00|2704.97|2696.27|2705.05|2696.35|2705.13|2696.43|2704.28|2695.58|37
1628094430000|2021-08-04 16:27:10|2705.16|2696.46|2705.71|2697.01|2705.71|2697.01|2705.03|2696.33|35
1628094440000|2021-08-04 16:27:20|2705.79|2697.09|2706.6|2697.9|2706.95|2698.25|2705.57|2696.87|38
1628094450000|2021-08-04 16:27:30|2706.56|2697.86|2708.15|2699.45|2708.68|2699.98|2706.56|2697.86|39
1628094460000|2021-08-04 16:27:40|2708.36|2699.66|2706.94|2698.24|2708.44|2699.74|2706.86|2698.16|32
1628094470000|2021-08-04 16:27:50|2706.95|2698.25|2707.61|2698.91|2707.71|2699.01|2706.94|2698.24|33
1628094480000|2021-08-04 16:28:00|2707.62|2698.92|2709.74|2701.04|2709.74|2701.04|2707.4|2698.7|33
1628094490000|2021-08-04 16:28:10|2709.76|2701.06|2708.79|2700.09|2709.76|2701.06|2708.55|2699.85|34
1628094500000|2021-08-04 16:28:20|2708.8|2700.1|2707.57|2698.87|2708.93|2700.23|2707.57|2698.87|37
1628094510000|2021-08-04 16:28:30|2707.5|2698.8|2706.24|2697.54|2707.59|2698.89|2706.24|2697.54|28
1628094520000|2021-08-04 16:28:40|2706.19|2697.49|2705.59|2696.89|2706.19|2697.49|2705.28|2696.58|38
1628094530000|2021-08-04 16:28:50|2705.4|2696.7|2705.43|2696.73|2705.49|2696.79|2705.36|2696.66|31
1628094540000|2021-08-04 16:29:00|2705.5|2696.8|2703.3|2694.6|2705.5|2696.8|2703.18|2694.48|38
1628094550000|2021-08-04 16:29:10|2703.14|2694.44|2702.85|2694.15|2704.1|2695.4|2702.84|2694.14|39
1628094560000|2021-08-04 16:29:20|2702.75|2694.05|2704.33|2695.63|2704.41|2695.71|2702.73|2694.03|35
1628094570000|2021-08-04 16:29:30|2704.31|2695.61|2705.35|2696.65|2705.51|2696.81|2704.09|2695.39|36
1628094580000|2021-08-04 16:29:40|2705.29|2696.59|2705.72|2697.02|2706.1|2697.4|2705.09|2696.39|38
1628094590000|2021-08-04 16:29:50|2705.67|2696.97|2705.21|2696.51|2706.57|2697.87|2705.17|2696.47|35
1628094600000|2021-08-04 16:30:00|2705.18|2696.48|2705.89|2697.19|2706.25|2697.55|2705.18|2696.48|38
1628094610000|2021-08-04 16:30:10|2705.83|2697.13|2708.19|2699.49|2708.24|2699.54|2705.75|2697.05|40
1628094620000|2021-08-04 16:30:20|2708.09|2699.39|2707.9|2699.2|2708.24|2699.54|2707.8|2699.1|35
1628094630000|2021-08-04 16:30:30|2708.15|2699.45|2709.89|2701.19|2710.24|2701.54|2708.04|2699.34|39
1628094640000|2021-08-04 16:30:40|2710|2701.3|2710.06|2701.36|2710.16|2701.46|2709.37|2700.67|37
1628094650000|2021-08-04 16:30:50|2710.08|2701.38|2709.77|2701.07|2710.34|2701.64|2709.75|2701.05|35
1628094660000|2021-08-04 16:31:00|2709.73|2701.03|2712.82|2704.12|2712.97|2704.27|2709.63|2700.93|38
1628094670000|2021-08-04 16:31:10|2712.77|2704.07|2711.94|2703.24|2712.77|2704.07|2711.59|2702.89|35
1628094680000|2021-08-04 16:31:20|2711.95|2703.25|2712.04|2703.34|2712.19|2703.49|2711.51|2702.81|36
1628094690000|2021-08-04 16:31:30|2712.09|2703.39|2710.48|2701.78|2712.09|2703.39|2710.48|2701.78|32
1628094700000|2021-08-04 16:31:40|2710.46|2701.76|2706.75|2698.05|2710.59|2701.89|2706.75|2698.05|36
1628094710000|2021-08-04 16:31:50|2706.53|2697.83|2705.32|2696.62|2706.53|2697.83|2705.17|2696.47|24
1628094720000|2021-08-04 16:32:00|2705.3|2696.6|2702.6|2693.9|2705.46|2696.76|2702.52|2693.82|35
1628094730000|2021-08-04 16:32:10|2702.31|2693.61|2701.96|2693.26|2702.31|2693.61|2701.24|2692.54|35
1628094740000|2021-08-04 16:32:20|2702.12|2693.42|2701.95|2693.25|2704.48|2695.78|2701.95|2693.25|36
1628094750000|2021-08-04 16:32:30|2701.87|2693.17|2704.24|2695.54|2704.28|2695.58|2701.87|2693.17|39
1628094760000|2021-08-04 16:32:40|2704.23|2695.53|2704.23|2695.53|2704.28|2695.58|2703.56|2694.86|38
1628094770000|2021-08-04 16:32:50|2704.16|2695.46|2702.74|2694.04|2704.16|2695.46|2702.69|2693.99|38
1628094780000|2021-08-04 16:33:00|2702.78|2694.08|2702.76|2694.06|2702.93|2694.23|2702|2693.3|36
1628094790000|2021-08-04 16:33:10|2702.72|2694.02|2701.15|2692.45|2702.8|2694.1|2700.73|2692.03|35
1628094800000|2021-08-04 16:33:20|2701.06|2692.36|2701.09|2692.39|2701.47|2692.77|2700.85|2692.15|38
1628094810000|2021-08-04 16:33:30|2700.94|2692.24|2701.47|2692.77|2701.8|2693.1|2700.91|2692.21|37
1628094820000|2021-08-04 16:33:40|2701.42|2692.72|2702.06|2693.36|2702.43|2693.73|2701.42|2692.72|35
1628094830000|2021-08-04 16:33:50|2702.03|2693.33|2703.5|2694.8|2703.5|2694.8|2701.99|2693.29|35
1628094840000|2021-08-04 16:34:00|2703.45|2694.75|2704.85|2696.15|2705.77|2697.07|2703.25|2694.55|37
1628094850000|2021-08-04 16:34:10|2704.96|2696.26|2704.3|2695.6|2704.96|2696.26|2703.46|2694.76|38
1628094860000|2021-08-04 16:34:20|2704.26|2695.56|2704.57|2695.87|2704.63|2695.93|2704.26|2695.56|30
1628094870000|2021-08-04 16:34:30|2704.55|2695.85|2706.34|2697.64|2706.34|2697.64|2704.49|2695.79|27
1628094880000|2021-08-04 16:34:40|2706.24|2697.54|2707.38|2698.68|2707.38|2698.68|2706.24|2697.54|35
1628094890000|2021-08-04 16:34:50|2707.48|2698.78|2708.94|2700.24|2708.94|2700.24|2706.92|2698.22|28
1628094900000|2021-08-04 16:35:00|2709.07|2700.37|2707.13|2698.43|2709.09|2700.39|2707.11|2698.41|37
1628094910000|2021-08-04 16:35:10|2707.15|2698.45|2709.5|2700.8|2709.54|2700.84|2707.15|2698.45|36
1628094920000|2021-08-04 16:35:20|2709.55|2700.85|2711.36|2702.66|2711.43|2702.73|2709.55|2700.85|39
1628094930000|2021-08-04 16:35:30|2711.27|2702.57|2711.09|2702.39|2711.27|2702.57|2710|2701.3|38
1628094940000|2021-08-04 16:35:40|2711.05|2702.35|2712.52|2703.82|2713.69|2704.99|2711.05|2702.35|36
1628094950000|2021-08-04 16:35:50|2712.36|2703.66|2710.69|2701.99|2712.53|2703.83|2709.89|2701.19|38
1628094960000|2021-08-04 16:36:00|2710.54|2701.84|2710.06|2701.36|2710.67|2701.97|2709.7|2701|37
1628094970000|2021-08-04 16:36:10|2709.97|2701.27|2712.38|2703.68|2712.44|2703.74|2709.76|2701.06|37
1628094980000|2021-08-04 16:36:20|2712.36|2703.66|2710.92|2702.22|2712.36|2703.66|2710.83|2702.13|39
1628094990000|2021-08-04 16:36:30|2710.94|2702.24|2712.99|2704.29|2713.37|2704.67|2710.88|2702.18|35
1628095000000|2021-08-04 16:36:40|2713|2704.3|2712.67|2703.97|2713.1|2704.4|2711.9|2703.2|38
1628095010000|2021-08-04 16:36:50|2712.54|2703.84|2712.67|2703.97|2712.97|2704.27|2711.96|2703.26|36
1628095020000|2021-08-04 16:37:00|2712.68|2703.98|2712.77|2704.07|2712.89|2704.19|2712.27|2703.57|37
1628095030000|2021-08-04 16:37:10|2712.71|2704.01|2712.66|2703.96|2712.76|2704.06|2711.85|2703.15|38
1628095040000|2021-08-04 16:37:20|2712.67|2703.97|2713.2|2704.5|2713.23|2704.53|2712.53|2703.83|36
1628095050000|2021-08-04 16:37:30|2713.18|2704.48|2714.83|2706.13|2715.15|2706.45|2713.11|2704.41|37
1628095060000|2021-08-04 16:37:40|2715.26|2706.56|2714.3|2705.6|2715.26|2706.56|2713.88|2705.18|38
1628095070000|2021-08-04 16:37:50|2714.6|2705.9|2713.64|2704.94|2714.6|2705.9|2712.56|2703.86|37
1628095080000|2021-08-04 16:38:00|2713.63|2704.93|2713.38|2704.68|2713.63|2704.93|2713.26|2704.56|33
1628095090000|2021-08-04 16:38:10|2713.4|2704.7|2712.22|2703.52|2713.6|2704.9|2712.17|2703.47|31
1628095100000|2021-08-04 16:38:20|2712.28|2703.58|2710.83|2702.13|2712.28|2703.58|2710.66|2701.96|30
1628095110000|2021-08-04 16:38:30|2710.84|2702.14|2712.37|2703.67|2712.37|2703.67|2710.84|2702.14|34
1628095120000|2021-08-04 16:38:40|2712.46|2703.76|2713.81|2705.11|2713.81|2705.11|2712.38|2703.68|39
1628095130000|2021-08-04 16:38:50|2713.68|2704.98|2714.07|2705.37|2714.07|2705.37|2713.35|2704.65|34
1628095140000|2021-08-04 16:39:00|2714.03|2705.33|2713.97|2705.27|2714.09|2705.39|2712.48|2703.78|37
1628095150000|2021-08-04 16:39:10|2714.03|2705.33|2714.74|2706.04|2715.26|2706.56|2713.94|2705.24|37
1628095160000|2021-08-04 16:39:20|2714.76|2706.06|2715.09|2706.39|2715.1|2706.4|2714.58|2705.88|34
1628095170000|2021-08-04 16:39:30|2715.06|2706.36|2715.09|2706.39|2715.1|2706.4|2714.75|2706.05|26
1628095180000|2021-08-04 16:39:40|2715.08|2706.38|2715.09|2706.39|2715.11|2706.41|2714.96|2706.26|25
1628095190000|2021-08-04 16:39:50|2715.1|2706.4|2713.39|2704.69|2715.14|2706.44|2713.31|2704.61|30
1628095200000|2021-08-04 16:40:00|2713.26|2704.56|2712.55|2703.85|2713.26|2704.56|2712.45|2703.75|35
1628095210000|2021-08-04 16:40:10|2712.53|2703.83|2710.77|2702.07|2712.53|2703.83|2710.77|2702.07|33
1628095220000|2021-08-04 16:40:20|2710.74|2702.04|2711.33|2702.63|2711.58|2702.88|2710.7|2702|36
1628095230000|2021-08-04 16:40:30|2711.34|2702.64|2711.43|2702.73|2711.7|2703|2711.15|2702.45|37
1628095240000|2021-08-04 16:40:40|2711.47|2702.77|2710.98|2702.28|2711.61|2702.91|2710.96|2702.26|40
1628095250000|2021-08-04 16:40:50|2711.07|2702.37|2711.1|2702.4|2711.14|2702.44|2710.88|2702.18|35
1628095260000|2021-08-04 16:41:00|2711.11|2702.41|2711.32|2702.62|2711.4|2702.7|2710.28|2701.58|37
1628095270000|2021-08-04 16:41:10|2711.44|2702.74|2714.93|2706.23|2714.93|2706.23|2711.29|2702.59|40
1628095280000|2021-08-04 16:41:20|2714.96|2706.26|2714.15|2705.45|2714.96|2706.26|2714.06|2705.36|29
1628095290000|2021-08-04 16:41:30|2714.17|2705.47|2714.09|2705.39|2714.31|2705.61|2713.64|2704.94|35
1628095300000|2021-08-04 16:41:40|2714.3|2705.6|2714.67|2705.97|2714.73|2706.03|2714.03|2705.33|37
1628095310000|2021-08-04 16:41:50|2714.71|2706.01|2718.36|2709.66|2718.43|2709.73|2714.64|2705.94|29
1628095320000|2021-08-04 16:42:00|2718.66|2709.96|2721.56|2712.86|2721.56|2712.86|2718.66|2709.96|31
1628095330000|2021-08-04 16:42:10|2721.52|2712.82|2717.97|2709.27|2721.66|2712.96|2717.97|2709.27|35
1628095340000|2021-08-04 16:42:20|2717.86|2709.16|2717.18|2708.48|2719.42|2710.72|2717.18|2708.48|38
1628095350000|2021-08-04 16:42:30|2717.01|2708.31|2715.69|2706.99|2717.29|2708.59|2715.45|2706.75|37
1628095360000|2021-08-04 16:42:40|2715.47|2706.77|2718.15|2709.45|2718.43|2709.73|2715.47|2706.77|36
1628095370000|2021-08-04 16:42:50|2718.19|2709.49|2719|2710.3|2719|2710.3|2717.93|2709.23|39
1628095380000|2021-08-04 16:43:00|2719.19|2710.49|2720.1|2711.4|2721.22|2712.52|2719.19|2710.49|38
1628095390000|2021-08-04 16:43:10|2720.14|2711.44|2719.16|2710.46|2720.25|2711.55|2718.71|2710.01|38
1628095400000|2021-08-04 16:43:20|2719.29|2710.59|2719.31|2710.61|2719.75|2711.05|2719.14|2710.44|39
1628095410000|2021-08-04 16:43:30|2719.23|2710.53|2720.69|2711.99|2721.11|2712.41|2718.75|2710.05|37
1628095420000|2021-08-04 16:43:40|2720.72|2712.02|2720.27|2711.57|2721.68|2712.98|2719.94|2711.24|35
1628095430000|2021-08-04 16:43:50|2720.31|2711.61|2721.73|2713.03|2721.73|2713.03|2720.31|2711.61|35
1628095440000|2021-08-04 16:44:00|2721.95|2713.25|2723.22|2714.52|2723.39|2714.69|2721.67|2712.97|35
1628095450000|2021-08-04 16:44:10|2723.19|2714.49|2722.28|2713.58|2723.19|2714.49|2721.87|2713.17|32
1628095460000|2021-08-04 16:44:20|2722.29|2713.59|2722.23|2713.53|2722.3|2713.6|2721.74|2713.04|34
1628095470000|2021-08-04 16:44:30|2722.2|2713.5|2722.19|2713.49|2722.22|2713.52|2721.89|2713.19|35
1628095480000|2021-08-04 16:44:40|2722.21|2713.51|2723.74|2715.04|2723.74|2715.04|2722.16|2713.46|39
1628095490000|2021-08-04 16:44:50|2723.93|2715.23|2724.05|2715.35|2725.11|2716.41|2723.83|2715.13|38
1628095500000|2021-08-04 16:45:00|2723.92|2715.22|2727.37|2718.67|2727.76|2719.06|2723.87|2715.17|36
1628095510000|2021-08-04 16:45:10|2727.3|2718.6|2725.17|2716.47|2730.08|2721.38|2725.17|2716.47|38
1628095520000|2021-08-04 16:45:20|2725.55|2716.85|2728.24|2719.54|2728.4|2719.7|2725.55|2716.85|38
1628095530000|2021-08-04 16:45:30|2728.19|2719.49|2728.28|2719.58|2728.88|2720.18|2728.19|2719.49|36
1628095540000|2021-08-04 16:45:40|2728.3|2719.6|2726.31|2717.61|2728.37|2719.67|2726.31|2717.61|37
1628095550000|2021-08-04 16:45:50|2726.23|2717.53|2724.43|2715.73|2726.45|2717.75|2724.22|2715.52|33
1628095560000|2021-08-04 16:46:00|2724.39|2715.69|2724.33|2715.63|2725.28|2716.58|2724.07|2715.37|40
1628095570000|2021-08-04 16:46:10|2724.34|2715.64|2722.2|2713.5|2724.35|2715.65|2721.59|2712.89|39
1628095580000|2021-08-04 16:46:20|2720.64|2711.94|2718.69|2709.99|2721.45|2712.75|2717.71|2709.01|40
1628095590000|2021-08-04 16:46:30|2718.77|2710.07|2718.84|2710.14|2720.29|2711.59|2718.77|2710.07|39
1628095600000|2021-08-04 16:46:40|2718.92|2710.22|2718.01|2709.31|2719.19|2710.49|2718.01|2709.31|39
1628095610000|2021-08-04 16:46:50|2717.78|2709.08|2714.34|2705.64|2718.48|2709.78|2714.13|2705.43|40
1628095620000|2021-08-04 16:47:00|2714.43|2705.73|2714.88|2706.18|2716.89|2708.19|2713.13|2704.43|40
1628095630000|2021-08-04 16:47:10|2714.87|2706.17|2712.47|2703.77|2715.07|2706.37|2712.47|2703.77|37
1628095640000|2021-08-04 16:47:20|2712.41|2703.71|2710.48|2701.78|2713.18|2704.48|2710.48|2701.78|39
1628095650000|2021-08-04 16:47:30|2710.74|2702.04|2710.01|2701.31|2711.28|2702.58|2709.24|2700.54|36
1628095660000|2021-08-04 16:47:40|2710.54|2701.84|2712.92|2704.22|2712.98|2704.28|2710.54|2701.84|37
1628095670000|2021-08-04 16:47:50|2712.93|2704.23|2714.43|2705.73|2714.78|2706.08|2712.47|2703.77|34
1628095680000|2021-08-04 16:48:00|2714.44|2705.74|2714.4|2705.7|2715.22|2706.52|2714.23|2705.53|32
1628095690000|2021-08-04 16:48:10|2714.52|2705.82|2716.59|2707.89|2716.7|2708|2714.52|2705.82|31
1628095700000|2021-08-04 16:48:20|2716.45|2707.75|2716.16|2707.46|2717.65|2708.95|2715.69|2706.99|30
1628095710000|2021-08-04 16:48:30|2716.06|2707.36|2716.19|2707.49|2716.28|2707.58|2716.06|2707.36|20
1628095720000|2021-08-04 16:48:40|2716.2|2707.5|2718.41|2709.71|2718.41|2709.71|2716.2|2707.5|34
1628095730000|2021-08-04 16:48:50|2718.25|2709.55|2717.92|2709.22|2718.25|2709.55|2717.47|2708.77|36
1628095740000|2021-08-04 16:49:00|2717.93|2709.23|2716.11|2707.41|2718.3|2709.6|2715.92|2707.22|37
1628095750000|2021-08-04 16:49:10|2716.06|2707.36|2718.54|2709.84|2718.81|2710.11|2716.06|2707.36|35
1628095760000|2021-08-04 16:49:20|2718.55|2709.85|2717.24|2708.54|2718.65|2709.95|2716.97|2708.27|39
1628095770000|2021-08-04 16:49:30|2717.23|2708.53|2717.79|2709.09|2718.2|2709.5|2717.23|2708.53|33
1628095780000|2021-08-04 16:49:40|2717.87|2709.17|2717.23|2708.53|2718.22|2709.52|2717.16|2708.46|30
1628095790000|2021-08-04 16:49:50|2717.39|2708.69|2717.9|2709.2|2717.9|2709.2|2717.07|2708.37|24
1628095800000|2021-08-04 16:50:00|2717.87|2709.17|2718.67|2709.97|2718.67|2709.97|2717.87|2709.17|33
1628095810000|2021-08-04 16:50:10|2718.62|2709.92|2716.54|2707.84|2718.62|2709.92|2716.24|2707.54|29
1628095820000|2021-08-04 16:50:20|2716.66|2707.96|2716.19|2707.49|2716.68|2707.98|2716.17|2707.47|34
1628095830000|2021-08-04 16:50:30|2715.89|2707.19|2712.15|2703.45|2715.89|2707.19|2712.15|2703.45|36
1628095840000|2021-08-04 16:50:40|2712.3|2703.6|2712.94|2704.24|2713.05|2704.35|2712.22|2703.52|36
1628095850000|2021-08-04 16:50:50|2712.85|2704.15|2712.41|2703.71|2713.1|2704.4|2712.41|2703.71|32
1628095860000|2021-08-04 16:51:00|2712.45|2703.75|2710.61|2701.91|2712.8|2704.1|2710.53|2701.83|35
1628095870000|2021-08-04 16:51:10|2710.69|2701.99|2711.29|2702.59|2711.36|2702.66|2710.46|2701.76|38
1628095880000|2021-08-04 16:51:20|2711.21|2702.51|2713.29|2704.59|2713.29|2704.59|2711.21|2702.51|37
1628095890000|2021-08-04 16:51:30|2713.28|2704.58|2714.06|2705.36|2714.18|2705.48|2713.26|2704.56|38
1628095900000|2021-08-04 16:51:40|2714.12|2705.42|2713.44|2704.74|2714.22|2705.52|2713.32|2704.62|39
1628095910000|2021-08-04 16:51:50|2713.25|2704.55|2713.13|2704.43|2713.79|2705.09|2712.95|2704.25|37
1628095920000|2021-08-04 16:52:00|2713.04|2704.34|2712.84|2704.14|2713.2|2704.5|2712.75|2704.05|37
1628095930000|2021-08-04 16:52:10|2712.89|2704.19|2714.19|2705.49|2714.19|2705.49|2712.85|2704.15|34
1628095940000|2021-08-04 16:52:20|2714.13|2705.43|2715.15|2706.45|2715.41|2706.71|2714.13|2705.43|39
1628095950000|2021-08-04 16:52:30|2715.18|2706.48|2714.43|2705.73|2715.29|2706.59|2714.43|2705.73|38
1628095960000|2021-08-04 16:52:40|2714.35|2705.65|2714.96|2706.26|2714.96|2706.26|2713.38|2704.68|36
1628095970000|2021-08-04 16:52:50|2715.1|2706.4|2713.04|2704.34|2715.38|2706.68|2712.77|2704.07|37
1628095980000|2021-08-04 16:53:00|2713.02|2704.32|2712.96|2704.26|2713.11|2704.41|2712.92|2704.22|37
1628095990000|2021-08-04 16:53:10|2713.12|2704.42|2713.11|2704.41|2713.81|2705.11|2712.93|2704.23|35
1628096000000|2021-08-04 16:53:20|2713.1|2704.4|2712.84|2704.14|2713.16|2704.46|2712.73|2704.03|32
1628096010000|2021-08-04 16:53:30|2712.81|2704.11|2714.25|2705.55|2714.34|2705.64|2712.2|2703.5|29
1628096020000|2021-08-04 16:53:40|2714.26|2705.56|2712.85|2704.15|2714.26|2705.56|2712.15|2703.45|37
1628096030000|2021-08-04 16:53:50|2712.45|2703.75|2712.61|2703.91|2712.63|2703.93|2711.72|2703.02|36
1628096040000|2021-08-04 16:54:00|2712.66|2703.96|2710.71|2702.01|2712.78|2704.08|2710.64|2701.94|40
1628096050000|2021-08-04 16:54:10|2710.73|2702.03|2710.12|2701.42|2710.8|2702.1|2710.04|2701.34|34
1628096060000|2021-08-04 16:54:20|2710.15|2701.45|2709.96|2701.26|2711.08|2702.38|2709.85|2701.15|39
1628096070000|2021-08-04 16:54:30|2709.9|2701.2|2710.71|2702.01|2710.99|2702.29|2709.84|2701.14|38
1628096080000|2021-08-04 16:54:40|2710.88|2702.18|2710.83|2702.13|2711.92|2703.22|2710.83|2702.13|39
1628096090000|2021-08-04 16:54:50|2710.63|2701.93|2711.69|2702.99|2711.85|2703.15|2710.63|2701.93|37
1628096100000|2021-08-04 16:55:00|2711.78|2703.08|2711.93|2703.23|2712.75|2704.05|2711.77|2703.07|37
1628096110000|2021-08-04 16:55:10|2711.85|2703.15|2711.94|2703.24|2712.14|2703.44|2711.58|2702.88|38
1628096120000|2021-08-04 16:55:20|2712.13|2703.43|2712.15|2703.45|2713.14|2704.44|2711.83|2703.13|38
1628096130000|2021-08-04 16:55:30|2712.07|2703.37|2711.99|2703.29|2712.42|2703.72|2711.94|2703.24|32
1628096140000|2021-08-04 16:55:40|2712.36|2703.66|2712.53|2703.83|2712.62|2703.92|2712.13|2703.43|32
1628096150000|2021-08-04 16:55:50|2712.47|2703.77|2712.31|2703.61|2712.59|2703.89|2712.15|2703.45|35
1628096160000|2021-08-04 16:56:00|2712.61|2703.91|2712.83|2704.13|2713.25|2704.55|2712.39|2703.69|38
1628096170000|2021-08-04 16:56:10|2712.73|2704.03|2714.13|2705.43|2714.13|2705.43|2712.58|2703.88|39
1628096180000|2021-08-04 16:56:20|2714.21|2705.51|2714.81|2706.11|2714.84|2706.14|2713.81|2705.11|36
1628096190000|2021-08-04 16:56:30|2716.19|2707.49|2715.76|2707.06|2717.1|2708.4|2715.63|2706.93|38
1628096200000|2021-08-04 16:56:40|2716.09|2707.39|2717.38|2708.68|2717.88|2709.18|2716.09|2707.39|37
1628096210000|2021-08-04 16:56:50|2717.63|2708.93|2715.43|2706.73|2717.7|2709|2715.43|2706.73|37
1628096220000|2021-08-04 16:57:00|2715.55|2706.85|2716.64|2707.94|2717.02|2708.32|2714.97|2706.27|38
1628096230000|2021-08-04 16:57:10|2716.71|2708.01|2716.68|2707.98|2717.28|2708.58|2716.29|2707.59|38
1628096240000|2021-08-04 16:57:20|2716.54|2707.84|2715.39|2706.69|2716.54|2707.84|2714.72|2706.02|38
1628096250000|2021-08-04 16:57:30|2715.4|2706.7|2715.29|2706.59|2715.65|2706.95|2715.26|2706.56|32
1628096260000|2021-08-04 16:57:40|2715.27|2706.57|2716.96|2708.26|2716.96|2708.26|2715.24|2706.54|31
1628096270000|2021-08-04 16:57:50|2716.99|2708.29|2716.67|2707.97|2716.99|2708.29|2716.55|2707.85|32
1628096280000|2021-08-04 16:58:00|2716.55|2707.85|2714.59|2705.89|2716.56|2707.86|2714.49|2705.79|33
1628096290000|2021-08-04 16:58:10|2714.67|2705.97|2714.53|2705.83|2715.33|2706.63|2714.37|2705.67|34
1628096300000|2021-08-04 16:58:20|2714.55|2705.85|2714.82|2706.12|2714.83|2706.13|2714.39|2705.69|34
1628096310000|2021-08-04 16:58:30|2714.68|2705.98|2714.17|2705.47|2714.78|2706.08|2714.17|2705.47|36
1628096320000|2021-08-04 16:58:40|2714.28|2705.58|2713.87|2705.17|2714.28|2705.58|2713.19|2704.49|39
1628096330000|2021-08-04 16:58:50|2713.79|2705.09|2713.7|2705|2714.15|2705.45|2713.16|2704.46|37
1628096340000|2021-08-04 16:59:00|2713.69|2704.99|2714.34|2705.64|2714.86|2706.16|2713.69|2704.99|37
1628096350000|2021-08-04 16:59:10|2714.32|2705.62|2712.97|2704.27|2714.59|2705.89|2712.97|2704.27|37
1628096360000|2021-08-04 16:59:20|2713.09|2704.39|2715.22|2706.52|2715.37|2706.67|2713.03|2704.33|39
1628096370000|2021-08-04 16:59:30|2714.81|2706.11|2714.57|2705.87|2715.17|2706.47|2714.08|2705.38|35
1628096380000|2021-08-04 16:59:40|2714.46|2705.76|2713.79|2705.09|2714.63|2705.93|2713.52|2704.82|39
1628096390000|2021-08-04 16:59:50|2713.82|2705.12|2715.08|2706.38|2715.24|2706.54|2713.62|2704.92|37
1628096400000|2021-08-04 17:00:00|2715.19|2706.49|2716.49|2707.79|2717.06|2708.36|2714.38|2705.68|39
1628096410000|2021-08-04 17:00:10|2716.57|2707.87|2714.79|2706.09|2716.57|2707.87|2714.72|2706.02|37
1628096420000|2021-08-04 17:00:20|2714.77|2706.07|2713.59|2704.89|2714.91|2706.21|2712.38|2703.68|37
1628096430000|2021-08-04 17:00:30|2713.6|2704.9|2711.5|2702.8|2713.6|2704.9|2711.08|2702.38|40
1628096440000|2021-08-04 17:00:40|2711.52|2702.82|2710.53|2701.83|2711.55|2702.85|2710.4|2701.7|37
1628096450000|2021-08-04 17:00:50|2710.43|2701.73|2710.09|2701.39|2710.44|2701.74|2709.96|2701.26|33
1628096460000|2021-08-04 17:01:00|2710.19|2701.49|2708.28|2699.58|2711.28|2702.58|2708.28|2699.58|37
1628096470000|2021-08-04 17:01:10|2708.27|2699.57|2706.51|2697.81|2708.27|2699.57|2706.5|2697.8|33
1628096480000|2021-08-04 17:01:20|2706.11|2697.41|2704.82|2696.12|2706.11|2697.41|2704.61|2695.91|37
1628096490000|2021-08-04 17:01:30|2704.78|2696.08|2701.53|2692.83|2705.04|2696.34|2699.72|2691.02|37
1628096500000|2021-08-04 17:01:40|2701.14|2692.44|2693.77|2685.07|2701.57|2692.87|2691.74|2683.04|40
1628096510000|2021-08-04 17:01:50|2692.89|2684.19|2691.93|2683.23|2692.9|2684.2|2689.61|2680.91|40
1628096520000|2021-08-04 17:02:00|2691.89|2683.19|2697.57|2688.87|2697.99|2689.29|2691.89|2683.19|39
1628096530000|2021-08-04 17:02:10|2697.64|2688.94|2700.18|2691.48|2700.62|2691.92|2697.61|2688.91|39
1628096540000|2021-08-04 17:02:20|2700.13|2691.43|2693.22|2684.52|2700.13|2691.43|2693.22|2684.52|38
1628096550000|2021-08-04 17:02:30|2694.26|2685.56|2693.15|2684.45|2695.89|2687.19|2692.29|2683.59|36
1628096560000|2021-08-04 17:02:40|2693.14|2684.44|2692.68|2683.98|2693.85|2685.15|2692.15|2683.45|38
1628096570000|2021-08-04 17:02:50|2692.53|2683.83|2693.42|2684.72|2693.42|2684.72|2692.13|2683.43|39
1628096580000|2021-08-04 17:03:00|2693.53|2684.83|2695.56|2686.86|2695.93|2687.23|2693.1|2684.4|39
1628096590000|2021-08-04 17:03:10|2695.87|2687.17|2696.18|2687.48|2696.81|2688.11|2694.44|2685.74|38
1628096600000|2021-08-04 17:03:20|2696.82|2688.12|2697.96|2689.26|2698.33|2689.63|2696.63|2687.93|28
1628096610000|2021-08-04 17:03:30|2698.27|2689.57|2700.78|2692.08|2701.26|2692.56|2698.15|2689.45|38
1628096620000|2021-08-04 17:03:40|2700.62|2691.92|2696.85|2688.15|2700.62|2691.92|2696.19|2687.49|38
1628096630000|2021-08-04 17:03:50|2696.87|2688.17|2694.27|2685.57|2697.42|2688.72|2693.53|2684.83|40
1628096640000|2021-08-04 17:04:00|2694.52|2685.82|2693.78|2685.08|2694.83|2686.13|2692.53|2683.83|40
1628096650000|2021-08-04 17:04:10|2694.16|2685.46|2689.11|2680.41|2694.2|2685.5|2689.1|2680.4|38
1628096660000|2021-08-04 17:04:20|2689.36|2680.66|2692.77|2684.07|2692.77|2684.07|2689.1|2680.4|40
1628096670000|2021-08-04 17:04:30|2692.95|2684.25|2695.55|2686.85|2696.13|2687.43|2692.86|2684.16|40
1628096680000|2021-08-04 17:04:40|2695.83|2687.13|2694.78|2686.08|2695.83|2687.13|2694.56|2685.86|35
1628096690000|2021-08-04 17:04:50|2694.86|2686.16|2696.69|2687.99|2696.98|2688.28|2694.86|2686.16|34
1628096700000|2021-08-04 17:05:00|2696.42|2687.72|2698.04|2689.34|2698.05|2689.35|2696.42|2687.72|36
1628096710000|2021-08-04 17:05:10|2698.07|2689.37|2699.35|2690.65|2700.67|2691.97|2697.67|2688.97|28
1628096720000|2021-08-04 17:05:20|2699.71|2691.01|2701.45|2692.75|2701.45|2692.75|2699.71|2691.01|35
1628096730000|2021-08-04 17:05:30|2701.4|2692.7|2701.35|2692.65|2701.79|2693.09|2701.24|2692.54|33
1628096740000|2021-08-04 17:05:40|2701.64|2692.94|2703.41|2694.71|2704.38|2695.68|2701.35|2692.65|27
1628096750000|2021-08-04 17:05:50|2703.39|2694.69|2705.02|2696.32|2705.02|2696.32|2703.22|2694.52|35
1628096760000|2021-08-04 17:06:00|2704.81|2696.11|2702.9|2694.2|2704.81|2696.11|2702.15|2693.45|39
1628096770000|2021-08-04 17:06:10|2702.94|2694.24|2706.42|2697.72|2706.69|2697.99|2702.91|2694.21|40
1628096780000|2021-08-04 17:06:20|2706.68|2697.98|2705.21|2696.51|2706.68|2697.98|2704.85|2696.15|39
1628096790000|2021-08-04 17:06:30|2705.28|2696.58|2704|2695.3|2705.93|2697.23|2704|2695.3|40
1628096800000|2021-08-04 17:06:40|2704.21|2695.51|2704.88|2696.18|2704.88|2696.18|2703.77|2695.07|39
1628096810000|2021-08-04 17:06:50|2704.87|2696.17|2705.09|2696.39|2705.21|2696.51|2704.72|2696.02|36
1628096820000|2021-08-04 17:07:00|2705.08|2696.38|2706.87|2698.17|2707.06|2698.36|2705.08|2696.38|37
1628096830000|2021-08-04 17:07:10|2706.86|2698.16|2708.1|2699.4|2708.32|2699.62|2706.86|2698.16|36
1628096840000|2021-08-04 17:07:20|2708.03|2699.33|2705.94|2697.24|2708.63|2699.93|2705.82|2697.12|39
1628096850000|2021-08-04 17:07:30|2706.13|2697.43|2707.63|2698.93|2708.6|2699.9|2705.97|2697.27|38
1628096860000|2021-08-04 17:07:40|2707.61|2698.91|2707.12|2698.42|2708.09|2699.39|2705.88|2697.18|39
1628096870000|2021-08-04 17:07:50|2706.67|2697.97|2706.76|2698.06|2707.25|2698.55|2705.93|2697.23|37
1628096880000|2021-08-04 17:08:00|2707.08|2698.38|2707.36|2698.66|2707.36|2698.66|2706.54|2697.84|26
1628096890000|2021-08-04 17:08:10|2707.35|2698.65|2706.08|2697.38|2707.68|2698.98|2706.08|2697.38|34
1628096900000|2021-08-04 17:08:20|2705.97|2697.27|2702.16|2693.46|2706.2|2697.5|2702.13|2693.43|39
1628096910000|2021-08-04 17:08:30|2702.26|2693.56|2703.34|2694.64|2703.59|2694.89|2701.8|2693.1|37
1628096920000|2021-08-04 17:08:40|2702.95|2694.25|2703.69|2694.99|2703.69|2694.99|2702.93|2694.23|34
1628096930000|2021-08-04 17:08:50|2704.1|2695.4|2703.08|2694.38|2704.1|2695.4|2702.5|2693.8|31
1628096940000|2021-08-04 17:09:00|2703.03|2694.33|2702.18|2693.48|2703.28|2694.58|2701.75|2693.05|37
1628096950000|2021-08-04 17:09:10|2702.34|2693.64|2695.82|2687.12|2702.34|2693.64|2695.2|2686.5|38
1628096960000|2021-08-04 17:09:20|2695.86|2687.16|2697.06|2688.36|2697.82|2689.12|2695.86|2687.16|39
1628096970000|2021-08-04 17:09:30|2696.79|2688.09|2693.87|2685.17|2696.79|2688.09|2693.69|2684.99|35
1628096980000|2021-08-04 17:09:40|2693.97|2685.27|2693.48|2684.78|2694.26|2685.56|2693.05|2684.35|37
1628096990000|2021-08-04 17:09:50|2693.66|2684.96|2695.04|2686.34|2695.13|2686.43|2693.66|2684.96|38
1628097000000|2021-08-04 17:10:00|2695.23|2686.53|2697.43|2688.73|2697.56|2688.86|2695.23|2686.53|36
1628097010000|2021-08-04 17:10:10|2697.55|2688.85|2699.91|2691.21|2699.91|2691.21|2697.55|2688.85|35
1628097020000|2021-08-04 17:10:20|2699.95|2691.25|2698.66|2689.96|2699.95|2691.25|2698.02|2689.32|27
1628097030000|2021-08-04 17:10:30|2698.67|2689.97|2698.84|2690.14|2699.31|2690.61|2698.31|2689.61|28
1628097040000|2021-08-04 17:10:40|2698.83|2690.13|2699.1|2690.4|2699.64|2690.94|2698.42|2689.72|31
1628097050000|2021-08-04 17:10:50|2699.02|2690.32|2699.5|2690.8|2700.23|2691.53|2699.02|2690.32|22
1628097060000|2021-08-04 17:11:00|2699.53|2690.83|2697.17|2688.47|2699.61|2690.91|2696.43|2687.73|33
1628097070000|2021-08-04 17:11:10|2697.24|2688.54|2699.04|2690.34|2699.04|2690.34|2696.59|2687.89|35
1628097080000|2021-08-04 17:11:20|2698.93|2690.23|2700.76|2692.06|2701.01|2692.31|2698.69|2689.99|35
1628097090000|2021-08-04 17:11:30|2700.71|2692.01|2700.96|2692.26|2700.98|2692.28|2700.48|2691.78|38
1628097100000|2021-08-04 17:11:40|2700.99|2692.29|2700.77|2692.07|2701.06|2692.36|2700.6|2691.9|32
1628097110000|2021-08-04 17:11:50|2700.87|2692.17|2699.51|2690.81|2700.92|2692.22|2699.51|2690.81|38
1628097120000|2021-08-04 17:12:00|2699.31|2690.61|2700.75|2692.05|2700.78|2692.08|2698.18|2689.48|37
1628097130000|2021-08-04 17:12:10|2701.06|2692.36|2700.82|2692.12|2701.2|2692.5|2700.49|2691.79|38
1628097140000|2021-08-04 17:12:20|2700.81|2692.11|2701.94|2693.24|2702.77|2694.07|2700.05|2691.35|39
1628097150000|2021-08-04 17:12:30|2701.64|2692.94|2701.21|2692.51|2702.01|2693.31|2700.79|2692.09|35
1628097160000|2021-08-04 17:12:40|2701.18|2692.48|2701.17|2692.47|2701.32|2692.62|2700.97|2692.27|33
1628097170000|2021-08-04 17:12:50|2701.16|2692.46|2701.1|2692.4|2701.21|2692.51|2701|2692.3|22
1628097180000|2021-08-04 17:13:00|2701.13|2692.43|2702.34|2693.64|2702.42|2693.72|2701.01|2692.31|33
1628097190000|2021-08-04 17:13:10|2702.31|2693.61|2701.48|2692.78|2702.85|2694.15|2701.48|2692.78|38
1628097200000|2021-08-04 17:13:20|2701.44|2692.74|2700.82|2692.12|2701.84|2693.14|2700.59|2691.89|38
1628097210000|2021-08-04 17:13:30|2700.77|2692.07|2700.41|2691.71|2700.85|2692.15|2699.87|2691.17|40
1628097220000|2021-08-04 17:13:40|2700.27|2691.57|2701.08|2692.38|2701.12|2692.42|2700.27|2691.57|36
1628097230000|2021-08-04 17:13:50|2700.97|2692.27|2700.32|2691.62|2701.06|2692.36|2700.32|2691.62|35
1628097240000|2021-08-04 17:14:00|2700.27|2691.57|2702.24|2693.54|2702.24|2693.54|2699.73|2691.03|38
1628097250000|2021-08-04 17:14:10|2702.8|2694.1|2702.05|2693.35|2702.8|2694.1|2701.78|2693.08|38
1628097260000|2021-08-04 17:14:20|2701.96|2693.26|2702.07|2693.37|2702.3|2693.6|2701.65|2692.95|33
1628097270000|2021-08-04 17:14:30|2702.4|2693.7|2700.28|2691.58|2702.69|2693.99|2700.13|2691.43|36
1628097280000|2021-08-04 17:14:40|2700.33|2691.63|2700.28|2691.58|2700.46|2691.76|2700.23|2691.53|24
1628097290000|2021-08-04 17:14:50|2700.29|2691.59|2699.14|2690.44|2700.42|2691.72|2699.14|2690.44|17
1628097300000|2021-08-04 17:15:00|2698.97|2690.27|2700.8|2692.1|2700.89|2692.19|2698.67|2689.97|36
1628097310000|2021-08-04 17:15:10|2700.85|2692.15|2702.3|2693.6|2702.41|2693.71|2700.85|2692.15|32
1628097320000|2021-08-04 17:15:20|2702.22|2693.52|2701.68|2692.98|2702.38|2693.68|2701.52|2692.82|31
1628097330000|2021-08-04 17:15:30|2701.7|2693|2701.47|2692.77|2701.78|2693.08|2701.04|2692.34|36
1628097340000|2021-08-04 17:15:40|2701.43|2692.73|2701.31|2692.61|2701.94|2693.24|2701.14|2692.44|24
1628097350000|2021-08-04 17:15:50|2702.37|2693.67|2702.35|2693.65|2703.31|2694.61|2701.84|2693.14|35
1628097360000|2021-08-04 17:16:00|2702.38|2693.68|2701.22|2692.52|2702.92|2694.22|2700.84|2692.14|30
1628097370000|2021-08-04 17:16:10|2701.23|2692.53|2700.14|2691.44|2701.23|2692.53|2699.97|2691.27|34
1628097380000|2021-08-04 17:16:20|2700.06|2691.36|2701.33|2692.63|2701.33|2692.63|2700.04|2691.34|35
1628097390000|2021-08-04 17:16:30|2701.54|2692.84|2702.97|2694.27|2702.97|2694.27|2701.48|2692.78|35
1628097400000|2021-08-04 17:16:40|2702.75|2694.05|2703.02|2694.32|2703.1|2694.4|2702.59|2693.89|39
1628097410000|2021-08-04 17:16:50|2703.01|2694.31|2702.98|2694.28|2703.14|2694.44|2702.74|2694.04|32
1628097420000|2021-08-04 17:17:00|2703.01|2694.31|2703.81|2695.11|2703.82|2695.12|2702.81|2694.11|31
1628097430000|2021-08-04 17:17:10|2704.04|2695.34|2704.05|2695.35|2705|2696.3|2703.84|2695.14|34
1628097440000|2021-08-04 17:17:20|2704.02|2695.32|2705.02|2696.32|2705.03|2696.33|2704.02|2695.32|32
1628097450000|2021-08-04 17:17:30|2704.88|2696.18|2704.8|2696.1|2704.88|2696.18|2703.78|2695.08|38
1628097460000|2021-08-04 17:17:40|2704.82|2696.12|2704.46|2695.76|2705.05|2696.35|2704.46|2695.76|38
1628097470000|2021-08-04 17:17:50|2704.44|2695.74|2704.98|2696.28|2705.44|2696.74|2704.41|2695.71|35
1628097480000|2021-08-04 17:18:00|2705.11|2696.41|2704.9|2696.2|2705.38|2696.68|2704.69|2695.99|30
1628097490000|2021-08-04 17:18:10|2704.96|2696.26|2704.21|2695.51|2704.96|2696.26|2704.1|2695.4|37
1628097500000|2021-08-04 17:18:20|2704.16|2695.46|2703.24|2694.54|2704.16|2695.46|2702.7|2694|33
1628097510000|2021-08-04 17:18:30|2703.35|2694.65|2703.42|2694.72|2703.42|2694.72|2702.76|2694.06|35
1628097520000|2021-08-04 17:18:40|2703.31|2694.61|2703.06|2694.36|2703.66|2694.96|2702.96|2694.26|35
1628097530000|2021-08-04 17:18:50|2703.07|2694.37|2702.41|2693.71|2703.07|2694.37|2702.27|2693.57|35
1628097540000|2021-08-04 17:19:00|2702.38|2693.68|2701.54|2692.84|2702.4|2693.7|2701.22|2692.52|33
1628097550000|2021-08-04 17:19:10|2701.58|2692.88|2700.66|2691.96|2701.63|2692.93|2700.62|2691.92|37
1628097560000|2021-08-04 17:19:20|2700.44|2691.74|2699.78|2691.08|2700.44|2691.74|2699.72|2691.02|39
1628097570000|2021-08-04 17:19:30|2699.81|2691.11|2697.09|2688.39|2699.93|2691.23|2697.06|2688.36|36
1628097580000|2021-08-04 17:19:40|2696.92|2688.22|2694.4|2685.7|2696.96|2688.26|2693.96|2685.26|38
1628097590000|2021-08-04 17:19:50|2694.49|2685.79|2693.86|2685.16|2694.93|2686.23|2693.36|2684.66|37
1628097600000|2021-08-04 17:20:00|2693.42|2684.72|2696.66|2687.96|2696.66|2687.96|2693.11|2684.41|38
1628097610000|2021-08-04 17:20:10|2696.6|2687.9|2696.85|2688.15|2697.06|2688.36|2696.46|2687.76|38
1628097620000|2021-08-04 17:20:20|2696.34|2687.64|2695.1|2686.4|2696.34|2687.64|2694.85|2686.15|36
1628097630000|2021-08-04 17:20:30|2695.12|2686.42|2696.19|2687.49|2697.02|2688.32|2695.07|2686.37|39
1628097640000|2021-08-04 17:20:40|2696.57|2687.87|2695.79|2687.09|2697.83|2689.13|2695.67|2686.97|36
1628097650000|2021-08-04 17:20:50|2695.78|2687.08|2695.64|2686.94|2696.04|2687.34|2695.35|2686.65|35
1628097660000|2021-08-04 17:21:00|2695.66|2686.96|2697.91|2689.21|2698.14|2689.44|2695.66|2686.96|38
1628097670000|2021-08-04 17:21:10|2697.95|2689.25|2700.55|2691.85|2700.83|2692.13|2697.87|2689.17|38
1628097680000|2021-08-04 17:21:20|2700.12|2691.42|2697.44|2688.74|2700.25|2691.55|2697.44|2688.74|37
1628097690000|2021-08-04 17:21:30|2697.53|2688.83|2695.97|2687.27|2697.73|2689.03|2695.85|2687.15|36
1628097700000|2021-08-04 17:21:40|2696.02|2687.32|2695.19|2686.49|2696.29|2687.59|2695.19|2686.49|40
1628097710000|2021-08-04 17:21:50|2695.16|2686.46|2695.02|2686.32|2696|2687.3|2694.71|2686.01|39
1628097720000|2021-08-04 17:22:00|2695.22|2686.52|2697.21|2688.51|2697.21|2688.51|2695.22|2686.52|37
1628097730000|2021-08-04 17:22:10|2697.09|2688.39|2698.01|2689.31|2698.11|2689.41|2696.96|2688.26|38
1628097740000|2021-08-04 17:22:20|2698.42|2689.72|2697.94|2689.24|2698.42|2689.72|2697.68|2688.98|28
1628097750000|2021-08-04 17:22:30|2697.95|2689.25|2699.15|2690.45|2699.15|2690.45|2697.78|2689.08|20
1628097760000|2021-08-04 17:22:40|2699.07|2690.37|2699|2690.3|2699.07|2690.37|2698|2689.3|28
1628097770000|2021-08-04 17:22:50|2699.02|2690.32|2699.04|2690.34|2699.11|2690.41|2698.82|2690.12|22
1628097780000|2021-08-04 17:23:00|2699.13|2690.43|2699.15|2690.45|2700.36|2691.66|2699.01|2690.31|25
1628097790000|2021-08-04 17:23:10|2698.81|2690.11|2697.33|2688.63|2698.81|2690.11|2697.33|2688.63|28
1628097800000|2021-08-04 17:23:20|2697.84|2689.14|2695.93|2687.23|2697.84|2689.14|2695.93|2687.23|37
1628097810000|2021-08-04 17:23:30|2694.56|2685.86|2694.68|2685.98|2695.08|2686.38|2694.11|2685.41|35
1628097820000|2021-08-04 17:23:40|2694.71|2686.01|2694.85|2686.15|2694.88|2686.18|2694.62|2685.92|32
1628097830000|2021-08-04 17:23:50|2694.9|2686.2|2694.95|2686.25|2694.95|2686.25|2694.41|2685.71|25
1628097840000|2021-08-04 17:24:00|2694.85|2686.15|2693.69|2684.99|2694.97|2686.27|2693.68|2684.98|27
1628097850000|2021-08-04 17:24:10|2693.67|2684.97|2693.44|2684.74|2693.67|2684.97|2693.31|2684.61|26
1628097860000|2021-08-04 17:24:20|2693.51|2684.81|2693.51|2684.81|2693.8|2685.1|2693.39|2684.69|32
1628097870000|2021-08-04 17:24:30|2693.21|2684.51|2690.15|2681.45|2693.25|2684.55|2689.7|2681|38
1628097880000|2021-08-04 17:24:40|2690.21|2681.51|2689.9|2681.2|2690.25|2681.55|2689.09|2680.39|39
1628097890000|2021-08-04 17:24:50|2689.46|2680.76|2688.84|2680.14|2690.24|2681.54|2688.63|2679.93|37
1628097900000|2021-08-04 17:25:00|2688.83|2680.13|2691.55|2682.85|2692.24|2683.54|2688.83|2680.13|39
1628097910000|2021-08-04 17:25:10|2690.99|2682.29|2692.53|2683.83|2692.53|2683.83|2690.99|2682.29|39
1628097920000|2021-08-04 17:25:20|2692.39|2683.69|2693.13|2684.43|2693.14|2684.44|2692.39|2683.69|31
1628097930000|2021-08-04 17:25:30|2692.87|2684.17|2693.74|2685.04|2693.9|2685.2|2692.87|2684.17|39
1628097940000|2021-08-04 17:25:40|2693.62|2684.92|2691.86|2683.16|2693.68|2684.98|2691.82|2683.12|36
1628097950000|2021-08-04 17:25:50|2691.82|2683.12|2689.83|2681.13|2691.87|2683.17|2689.78|2681.08|38
1628097960000|2021-08-04 17:26:00|2690.02|2681.32|2691.96|2683.26|2692.18|2683.48|2690.02|2681.32|39
1628097970000|2021-08-04 17:26:10|2692.02|2683.32|2693.58|2684.88|2693.73|2685.03|2692.02|2683.32|36
1628097980000|2021-08-04 17:26:20|2694.24|2685.54|2693.59|2684.89|2694.24|2685.54|2693.54|2684.84|38
1628097990000|2021-08-04 17:26:30|2693.72|2685.02|2694.1|2685.4|2694.1|2685.4|2693.65|2684.95|26
1628098000000|2021-08-04 17:26:40|2694.11|2685.41|2694.44|2685.74|2695.35|2686.65|2694.11|2685.41|27
1628098010000|2021-08-04 17:26:50|2694.46|2685.76|2694.02|2685.32|2694.46|2685.76|2693.95|2685.25|23
1628098020000|2021-08-04 17:27:00|2694.09|2685.39|2694.71|2686.01|2695.27|2686.57|2694.09|2685.39|24
1628098030000|2021-08-04 17:27:10|2695.56|2686.86|2695.45|2686.75|2695.67|2686.97|2694.35|2685.65|34
1628098040000|2021-08-04 17:27:20|2695.31|2686.61|2696.07|2687.37|2696.14|2687.44|2695.23|2686.53|27
1628098050000|2021-08-04 17:27:30|2696.11|2687.41|2697.59|2688.89|2697.59|2688.89|2696.06|2687.36|32
1628098060000|2021-08-04 17:27:40|2697.56|2688.86|2697.43|2688.73|2697.7|2689|2697.17|2688.47|33
1628098070000|2021-08-04 17:27:50|2697.42|2688.72|2696.61|2687.91|2697.56|2688.86|2696.54|2687.84|38
1628098080000|2021-08-04 17:28:00|2696.4|2687.7|2694.56|2685.86|2696.54|2687.84|2694.56|2685.86|37
1628098090000|2021-08-04 17:28:10|2694.52|2685.82|2692.84|2684.14|2694.67|2685.97|2692.84|2684.14|34
1628098100000|2021-08-04 17:28:20|2693.07|2684.37|2695.04|2686.34|2695.05|2686.35|2693.07|2684.37|27
1628098110000|2021-08-04 17:28:30|2695.08|2686.38|2694.97|2686.27|2695.08|2686.38|2694.95|2686.25|10
1628098120000|2021-08-04 17:28:40|2694.96|2686.26|2693.36|2684.66|2694.96|2686.26|2693.02|2684.32|31
1628098130000|2021-08-04 17:28:50|2693.38|2684.68|2693.98|2685.28|2694.67|2685.97|2693.16|2684.46|23
1628098140000|2021-08-04 17:29:00|2693.85|2685.15|2693.1|2684.4|2694.56|2685.86|2693.07|2684.37|32
1628098150000|2021-08-04 17:29:10|2692.86|2684.16|2693.5|2684.8|2693.54|2684.84|2692.78|2684.08|31
1628098160000|2021-08-04 17:29:20|2693.85|2685.15|2693.27|2684.57|2694.25|2685.55|2693.06|2684.36|34
1628098170000|2021-08-04 17:29:30|2693.23|2684.53|2693.28|2684.58|2693.56|2684.86|2692.74|2684.04|36
1628098180000|2021-08-04 17:29:40|2693.2|2684.5|2693.13|2684.43|2693.5|2684.8|2693.07|2684.37|37
1628098190000|2021-08-04 17:29:50|2693.14|2684.44|2693.7|2685|2693.84|2685.14|2692.97|2684.27|28
1628098200000|2021-08-04 17:30:00|2693.63|2684.93|2694.03|2685.33|2694.09|2685.39|2693.41|2684.71|23
1628098210000|2021-08-04 17:30:10|2694.08|2685.38|2693.8|2685.1|2694.39|2685.69|2693.69|2684.99|28
1628098220000|2021-08-04 17:30:20|2693.92|2685.22|2694.06|2685.36|2694.47|2685.77|2693.77|2685.07|29
1628098230000|2021-08-04 17:30:30|2694.08|2685.38|2694.46|2685.76|2695.01|2686.31|2694.08|2685.38|19
1628098240000|2021-08-04 17:30:40|2694.42|2685.72|2695.08|2686.38|2695.08|2686.38|2694.34|2685.64|30
1628098250000|2021-08-04 17:30:50|2695.07|2686.37|2696.02|2687.32|2696.34|2687.64|2695.07|2686.37|30
1628098260000|2021-08-04 17:31:00|2696.39|2687.69|2697.1|2688.4|2697.41|2688.71|2696.39|2687.69|37
1628098270000|2021-08-04 17:31:10|2697.06|2688.36|2696.51|2687.81|2697.06|2688.36|2695.9|2687.2|39
1628098280000|2021-08-04 17:31:20|2696.68|2687.98|2697.19|2688.49|2697.41|2688.71|2696.65|2687.95|36
1628098290000|2021-08-04 17:31:30|2697.64|2688.94|2697.29|2688.59|2697.64|2688.94|2697.12|2688.42|31
1628098300000|2021-08-04 17:31:40|2697.26|2688.56|2697.64|2688.94|2697.64|2688.94|2697.13|2688.43|31
1628098310000|2021-08-04 17:31:50|2697.76|2689.06|2699.84|2691.14|2699.84|2691.14|2697.51|2688.81|35
1628098320000|2021-08-04 17:32:00|2699.9|2691.2|2699.46|2690.76|2699.96|2691.26|2699.36|2690.66|32
1628098330000|2021-08-04 17:32:10|2699.43|2690.73|2700.32|2691.62|2701.09|2692.39|2698.95|2690.25|39
1628098340000|2021-08-04 17:32:20|2700.4|2691.7|2701.09|2692.39|2701.21|2692.51|2700.33|2691.63|37
1628098350000|2021-08-04 17:32:30|2700.89|2692.19|2702.04|2693.34|2702.04|2693.34|2700.89|2692.19|32
1628098360000|2021-08-04 17:32:40|2702.02|2693.32|2702.62|2693.92|2702.62|2693.92|2701|2692.3|35
1628098370000|2021-08-04 17:32:50|2702.32|2693.62|2702.17|2693.47|2702.64|2693.94|2702.17|2693.47|27
1628098380000|2021-08-04 17:33:00|2701.82|2693.12|2702.42|2693.72|2703.05|2694.35|2701.48|2692.78|25
1628098390000|2021-08-04 17:33:10|2702.5|2693.8|2701.79|2693.09|2702.78|2694.08|2701.55|2692.85|32
1628098400000|2021-08-04 17:33:20|2701.8|2693.1|2700.95|2692.25|2701.84|2693.14|2700.94|2692.24|20
1628098410000|2021-08-04 17:33:30|2700.98|2692.28|2702.02|2693.32|2702.02|2693.32|2700.42|2691.72|33
1628098420000|2021-08-04 17:33:40|2701.96|2693.26|2701.34|2692.64|2701.96|2693.26|2701.33|2692.63|39
1628098430000|2021-08-04 17:33:50|2701.28|2692.58|2701.25|2692.55|2701.35|2692.65|2701.08|2692.38|33
1628098440000|2021-08-04 17:34:00|2701.19|2692.49|2698.91|2690.21|2701.29|2692.59|2698.91|2690.21|37
1628098450000|2021-08-04 17:34:10|2699.05|2690.35|2698.42|2689.72|2699.06|2690.36|2698.1|2689.4|38
1628098460000|2021-08-04 17:34:20|2698.84|2690.14|2697.58|2688.88|2699.05|2690.35|2697.58|2688.88|33
1628098470000|2021-08-04 17:34:30|2697.73|2689.03|2697.45|2688.75|2697.8|2689.1|2697.19|2688.49|36
1628098480000|2021-08-04 17:34:40|2697.4|2688.7|2697.81|2689.11|2697.92|2689.22|2696.4|2687.7|36
1628098490000|2021-08-04 17:34:50|2697.7|2689|2697.6|2688.9|2698.02|2689.32|2697.41|2688.71|35
1628098500000|2021-08-04 17:35:00|2697.76|2689.06|2697.04|2688.34|2697.87|2689.17|2696.95|2688.25|34
1628098510000|2021-08-04 17:35:10|2696.75|2688.05|2696.3|2687.6|2696.75|2688.05|2695.48|2686.78|32
1628098520000|2021-08-04 17:35:20|2695.8|2687.1|2692.4|2683.7|2695.95|2687.25|2692.31|2683.61|36
1628098530000|2021-08-04 17:35:30|2692.99|2684.29|2695.36|2686.66|2695.36|2686.66|2692.99|2684.29|34
1628098540000|2021-08-04 17:35:40|2695.46|2686.76|2695.97|2687.27|2696.32|2687.62|2695.46|2686.76|30
1628098550000|2021-08-04 17:35:50|2696.01|2687.31|2695.51|2686.81|2696.32|2687.62|2695.51|2686.81|33
1628098560000|2021-08-04 17:36:00|2695.98|2687.28|2695.36|2686.66|2696.21|2687.51|2695.26|2686.56|38
1628098570000|2021-08-04 17:36:10|2695.38|2686.68|2694.46|2685.76|2695.52|2686.82|2694.46|2685.76|38
1628098580000|2021-08-04 17:36:20|2694.44|2685.74|2695.86|2687.16|2696.05|2687.35|2694.42|2685.72|38
1628098590000|2021-08-04 17:36:30|2695.81|2687.11|2696.28|2687.58|2696.34|2687.64|2695.46|2686.76|38
1628098600000|2021-08-04 17:36:40|2696.35|2687.65|2696.02|2687.32|2696.41|2687.71|2696|2687.3|34
1628098610000|2021-08-04 17:36:50|2696.6|2687.9|2695.99|2687.29|2696.83|2688.13|2695.65|2686.95|27
1628098620000|2021-08-04 17:37:00|2696.08|2687.38|2697.52|2688.82|2697.71|2689.01|2695.98|2687.28|26
1628098630000|2021-08-04 17:37:10|2697.44|2688.74|2696.73|2688.03|2697.68|2688.98|2696.73|2688.03|35
1628098640000|2021-08-04 17:37:20|2696.69|2687.99|2696.64|2687.94|2696.69|2687.99|2696.34|2687.64|17
1628098650000|2021-08-04 17:37:30|2696.63|2687.93|2697.17|2688.47|2697.19|2688.49|2696.57|2687.87|18
1628098660000|2021-08-04 17:37:40|2697.15|2688.45|2697.63|2688.93|2697.63|2688.93|2696.46|2687.76|23
1628098670000|2021-08-04 17:37:50|2697.64|2688.94|2697.37|2688.67|2697.81|2689.11|2696.95|2688.25|37
1628098680000|2021-08-04 17:38:00|2697.34|2688.64|2697.66|2688.96|2697.7|2689|2696.8|2688.1|38
1628098690000|2021-08-04 17:38:10|2697.69|2688.99|2697.7|2689|2697.89|2689.19|2697.61|2688.91|33
1628098700000|2021-08-04 17:38:20|2697.79|2689.09|2696.83|2688.13|2697.79|2689.09|2696.83|2688.13|35
1628098710000|2021-08-04 17:38:30|2696.93|2688.23|2697.03|2688.33|2697.07|2688.37|2696.21|2687.51|29
1628098720000|2021-08-04 17:38:40|2697.06|2688.36|2697.34|2688.64|2697.46|2688.76|2697.04|2688.34|24
1628098730000|2021-08-04 17:38:50|2697.31|2688.61|2695.43|2686.73|2697.31|2688.61|2695.04|2686.34|32
1628098740000|2021-08-04 17:39:00|2695.42|2686.72|2695.56|2686.86|2695.56|2686.86|2694.4|2685.7|29
1628098750000|2021-08-04 17:39:10|2695.51|2686.81|2694.53|2685.83|2696|2687.3|2694.2|2685.5|33
1628098760000|2021-08-04 17:39:20|2694.43|2685.73|2694.11|2685.41|2694.43|2685.73|2694.06|2685.36|22
1628098770000|2021-08-04 17:39:30|2694.08|2685.38|2693.07|2684.37|2694.33|2685.63|2692.74|2684.04|32
1628098780000|2021-08-04 17:39:40|2692.92|2684.22|2692.82|2684.12|2693.01|2684.31|2692.36|2683.66|35
1628098790000|2021-08-04 17:39:50|2692.93|2684.23|2692.68|2683.98|2692.98|2684.28|2692.57|2683.87|27
1628098800000|2021-08-04 17:40:00|2692.74|2684.04|2693.09|2684.39|2693.09|2684.39|2692.61|2683.91|31
1628098810000|2021-08-04 17:40:10|2693.1|2684.4|2692.71|2684.01|2693.1|2684.4|2692.65|2683.95|21
1628098820000|2021-08-04 17:40:20|2692.76|2684.06|2692.26|2683.56|2692.94|2684.24|2692.21|2683.51|21
1628098830000|2021-08-04 17:40:30|2692.52|2683.82|2692.19|2683.49|2692.52|2683.82|2691.55|2682.85|32
1628098840000|2021-08-04 17:40:40|2692.22|2683.52|2693.79|2685.09|2693.85|2685.15|2691.88|2683.18|37
1628098850000|2021-08-04 17:40:50|2693.76|2685.06|2694.47|2685.77|2694.94|2686.24|2693.61|2684.91|38
1628098860000|2021-08-04 17:41:00|2693.83|2685.13|2693.73|2685.03|2694.86|2686.16|2693.23|2684.53|37
1628098870000|2021-08-04 17:41:10|2693.71|2685.01|2693.96|2685.26|2695.28|2686.58|2693.13|2684.43|37
1628098880000|2021-08-04 17:41:20|2693.95|2685.25|2694.18|2685.48|2694.22|2685.52|2693.41|2684.71|37
1628098890000|2021-08-04 17:41:30|2694.26|2685.56|2694.52|2685.82|2695.06|2686.36|2694.22|2685.52|37
1628098900000|2021-08-04 17:41:40|2694.75|2686.05|2694.7|2686|2695.13|2686.43|2694.33|2685.63|37
1628098910000|2021-08-04 17:41:50|2694.79|2686.09|2695.06|2686.36|2695.15|2686.45|2694.79|2686.09|38
1628098920000|2021-08-04 17:42:00|2694.84|2686.14|2694.05|2685.35|2694.94|2686.24|2693.65|2684.95|39
1628098930000|2021-08-04 17:42:10|2693.6|2684.9|2693.72|2685.02|2694.07|2685.37|2693.41|2684.71|36
1628098940000|2021-08-04 17:42:20|2693.74|2685.04|2695|2686.3|2695.67|2686.97|2693.7|2685|38
1628098950000|2021-08-04 17:42:30|2695.04|2686.34|2695.78|2687.08|2695.9|2687.2|2694.96|2686.26|35
1628098960000|2021-08-04 17:42:40|2695.81|2687.11|2696.13|2687.43|2696.35|2687.65|2695.81|2687.11|32
1628098970000|2021-08-04 17:42:50|2696.2|2687.5|2696.36|2687.66|2696.45|2687.75|2696|2687.3|31
1628098980000|2021-08-04 17:43:00|2696.33|2687.63|2696.72|2688.02|2696.82|2688.12|2696.2|2687.5|32
1628098990000|2021-08-04 17:43:10|2696.75|2688.05|2696.78|2688.08|2696.78|2688.08|2696.65|2687.95|26
1628099000000|2021-08-04 17:43:20|2696.72|2688.02|2696.55|2687.85|2696.72|2688.02|2696.33|2687.63|12
1628099010000|2021-08-04 17:43:30|2696.56|2687.86|2696.56|2687.86|2696.57|2687.87|2696.56|2687.86|3
1628099020000|2021-08-04 17:43:40|2696.49|2687.79|2695.97|2687.27|2696.49|2687.79|2695.96|2687.26|21
1628099040000|2021-08-04 17:44:00|2696|2687.3|2696.91|2688.21|2696.91|2688.21|2695.64|2686.94|24
1628099050000|2021-08-04 17:44:10|2696.7|2688|2696.51|2687.81|2696.75|2688.05|2696.51|2687.81|36
1628099060000|2021-08-04 17:44:20|2696.65|2687.95|2696.52|2687.82|2696.78|2688.08|2696.34|2687.64|31
1628099070000|2021-08-04 17:44:30|2696.55|2687.85|2695.98|2687.28|2696.59|2687.89|2695.98|2687.28|20
1628099080000|2021-08-04 17:44:40|2696.31|2687.61|2696.23|2687.53|2696.34|2687.64|2695.96|2687.26|32
1628099090000|2021-08-04 17:44:50|2696.26|2687.56|2696.02|2687.32|2696.26|2687.56|2695.74|2687.04|36
1628099100000|2021-08-04 17:45:00|2695.92|2687.22|2696.64|2687.94|2696.79|2688.09|2695.91|2687.21|31
1628099110000|2021-08-04 17:45:10|2696.65|2687.95|2696.84|2688.14|2696.9|2688.2|2696.65|2687.95|21
1628099120000|2021-08-04 17:45:20|2696.87|2688.17|2697.56|2688.86|2697.56|2688.86|2696.78|2688.08|27
1628099130000|2021-08-04 17:45:30|2697.52|2688.82|2697.95|2689.25|2698.1|2689.4|2697.37|2688.67|36
1628099140000|2021-08-04 17:45:40|2697.97|2689.27|2698.57|2689.87|2698.74|2690.04|2697.9|2689.2|36
1628099150000|2021-08-04 17:45:50|2698.63|2689.93|2699.12|2690.42|2699.15|2690.45|2698.24|2689.54|36
1628099160000|2021-08-04 17:46:00|2699.13|2690.43|2699.67|2690.97|2699.91|2691.21|2699.11|2690.41|35
1628099170000|2021-08-04 17:46:10|2699.84|2691.14|2700.42|2691.72|2700.58|2691.88|2699.67|2690.97|35
1628099180000|2021-08-04 17:46:20|2700.28|2691.58|2700.56|2691.86|2700.79|2692.09|2699.77|2691.07|37
1628099190000|2021-08-04 17:46:30|2700.66|2691.96|2701.12|2692.42|2701.16|2692.46|2700.53|2691.83|35
1628099200000|2021-08-04 17:46:40|2701.15|2692.45|2700.96|2692.26|2701.15|2692.45|2700.67|2691.97|28
1628099210000|2021-08-04 17:46:50|2701.02|2692.32|2701.27|2692.57|2701.4|2692.7|2700.99|2692.29|28
1628099220000|2021-08-04 17:47:00|2701.24|2692.54|2700.48|2691.78|2701.44|2692.74|2700.39|2691.69|32
1628099230000|2021-08-04 17:47:10|2700.47|2691.77|2700.81|2692.11|2701.17|2692.47|2700.47|2691.77|25
1628099240000|2021-08-04 17:47:20|2700.74|2692.04|2700.71|2692.01|2700.78|2692.08|2700.34|2691.64|21
1628099250000|2021-08-04 17:47:30|2700.64|2691.94|2700.31|2691.61|2700.69|2691.99|2700.31|2691.61|22
1628099260000|2021-08-04 17:47:40|2700.34|2691.64|2700.65|2691.95|2700.76|2692.06|2700.1|2691.4|32
1628099270000|2021-08-04 17:47:50|2700.62|2691.92|2700.55|2691.85|2701.02|2692.32|2700.53|2691.83|28
1628099280000|2021-08-04 17:48:00|2701.13|2692.43|2700.56|2691.86|2701.27|2692.57|2700.44|2691.74|20
1628099290000|2021-08-04 17:48:10|2700.65|2691.95|2700.67|2691.97|2701.37|2692.67|2700.65|2691.95|17
1628099300000|2021-08-04 17:48:20|2700.62|2691.92|2700.84|2692.14|2701.16|2692.46|2700.51|2691.81|33
1628099310000|2021-08-04 17:48:30|2700.86|2692.16|2701.19|2692.49|2701.27|2692.57|2700.79|2692.09|30
1628099320000|2021-08-04 17:48:40|2701.27|2692.57|2701.34|2692.64|2701.49|2692.79|2701.23|2692.53|16
1628099330000|2021-08-04 17:48:50|2701.33|2692.63|2701.4|2692.7|2701.52|2692.82|2701.23|2692.53|25
1628099340000|2021-08-04 17:49:00|2701.54|2692.84|2701.5|2692.8|2701.65|2692.95|2701.31|2692.61|35
1628099350000|2021-08-04 17:49:10|2701.35|2692.65|2701.96|2693.26|2701.96|2693.26|2701.35|2692.65|34
1628099360000|2021-08-04 17:49:20|2701.95|2693.25|2702.25|2693.55|2702.25|2693.55|2701.82|2693.12|33
1628099370000|2021-08-04 17:49:30|2702.31|2693.61|2702.98|2694.28|2703.25|2694.55|2702.24|2693.54|34
1628099380000|2021-08-04 17:49:40|2702.62|2693.92|2702.09|2693.39|2702.98|2694.28|2702.05|2693.35|30
1628099390000|2021-08-04 17:49:50|2701.95|2693.25|2701.93|2693.23|2702.15|2693.45|2701.84|2693.14|37
1628099400000|2021-08-04 17:50:00|2702.45|2693.75|2700.35|2691.65|2702.45|2693.75|2700.26|2691.56|34
1628099410000|2021-08-04 17:50:10|2700.27|2691.57|2699.3|2690.6|2700.36|2691.66|2699.23|2690.53|36
1628099420000|2021-08-04 17:50:20|2699.22|2690.52|2697.98|2689.28|2699.48|2690.78|2697.98|2689.28|35
1628099430000|2021-08-04 17:50:30|2698.18|2689.48|2697.93|2689.23|2698.38|2689.68|2697.83|2689.13|22
1628099440000|2021-08-04 17:50:40|2697.84|2689.14|2697.83|2689.13|2697.94|2689.24|2697.64|2688.94|22
1628099450000|2021-08-04 17:50:50|2697.79|2689.09|2696.91|2688.21|2697.89|2689.19|2696.82|2688.12|23
1628099460000|2021-08-04 17:51:00|2696.93|2688.23|2696.65|2687.95|2696.96|2688.26|2696.54|2687.84|21
1628099470000|2021-08-04 17:51:10|2696.55|2687.85|2695.43|2686.73|2696.55|2687.85|2695.37|2686.67|19
1628099480000|2021-08-04 17:51:20|2695.41|2686.71|2694.14|2685.44|2697.18|2688.48|2693.87|2685.17|37
1628099490000|2021-08-04 17:51:30|2694.16|2685.46|2693.63|2684.93|2694.56|2685.86|2693.53|2684.83|37
1628099500000|2021-08-04 17:51:40|2693.68|2684.98|2693.42|2684.72|2693.68|2684.98|2692.81|2684.11|32
1628099510000|2021-08-04 17:51:50|2693.52|2684.82|2693.27|2684.57|2693.86|2685.16|2693.08|2684.38|24
1628099520000|2021-08-04 17:52:00|2693.23|2684.53|2692.25|2683.55|2693.23|2684.53|2692.17|2683.47|33
1628099530000|2021-08-04 17:52:10|2692.17|2683.47|2684.08|2675.38|2692.26|2683.56|2683.91|2675.21|38
1628099540000|2021-08-04 17:52:20|2684|2675.3|2681.62|2672.92|2684.32|2675.62|2681.6|2672.9|36
1628099550000|2021-08-04 17:52:30|2681.66|2672.96|2684.76|2676.06|2684.76|2676.06|2681.25|2672.55|25
1628099560000|2021-08-04 17:52:40|2685.05|2676.35|2685.49|2676.79|2686.15|2677.45|2684.59|2675.89|36
1628099570000|2021-08-04 17:52:50|2685.43|2676.73|2686.47|2677.77|2686.47|2677.77|2685|2676.3|37
1628099580000|2021-08-04 17:53:00|2686.63|2677.93|2688.53|2679.83|2689.52|2680.82|2686.63|2677.93|37
1628099590000|2021-08-04 17:53:10|2688.33|2679.63|2689.15|2680.45|2689.46|2680.76|2687.07|2678.37|37
1628099600000|2021-08-04 17:53:20|2689.33|2680.63|2688.6|2679.9|2691.67|2682.97|2688.6|2679.9|37
1628099610000|2021-08-04 17:53:30|2688.58|2679.88|2689.98|2681.28|2689.98|2681.28|2688.58|2679.88|37
1628099620000|2021-08-04 17:53:40|2690.22|2681.52|2689.91|2681.21|2690.22|2681.52|2688.96|2680.26|38
1628099630000|2021-08-04 17:53:50|2689.94|2681.24|2688.16|2679.46|2690.21|2681.51|2688.16|2679.46|37
1628099640000|2021-08-04 17:54:00|2688.2|2679.5|2686.43|2677.73|2688.72|2680.02|2686.29|2677.59|35
1628099650000|2021-08-04 17:54:10|2686.32|2677.62|2685.93|2677.23|2686.32|2677.62|2684.82|2676.12|37
1628099660000|2021-08-04 17:54:20|2686|2677.3|2682.35|2673.65|2686|2677.3|2681.86|2673.16|39
1628099670000|2021-08-04 17:54:30|2682.38|2673.68|2682.5|2673.8|2684.12|2675.42|2682.31|2673.61|40
1628099680000|2021-08-04 17:54:40|2682.47|2673.77|2679.65|2670.95|2682.56|2673.86|2678.57|2669.87|38
1628099690000|2021-08-04 17:54:50|2679.66|2670.96|2678.93|2670.23|2679.66|2670.96|2678.13|2669.43|38
1628099700000|2021-08-04 17:55:00|2678.84|2670.14|2680.69|2671.99|2680.97|2672.27|2678.84|2670.14|38
1628099710000|2021-08-04 17:55:10|2680.77|2672.07|2682.12|2673.42|2683.72|2675.02|2680.77|2672.07|38
1628099720000|2021-08-04 17:55:20|2682.19|2673.49|2682.96|2674.26|2683.14|2674.44|2681.36|2672.66|36
1628099730000|2021-08-04 17:55:30|2682.86|2674.16|2681.67|2672.97|2682.93|2674.23|2681.07|2672.37|38
1628099740000|2021-08-04 17:55:40|2681.68|2672.98|2681.01|2672.31|2682.14|2673.44|2681.01|2672.31|38
1628099750000|2021-08-04 17:55:50|2681.2|2672.5|2681.11|2672.41|2681.28|2672.58|2679.99|2671.29|38
1628099760000|2021-08-04 17:56:00|2681.22|2672.52|2679.19|2670.49|2681.73|2673.03|2679.05|2670.35|36
1628099770000|2021-08-04 17:56:10|2678.95|2670.25|2675.73|2667.03|2679.56|2670.86|2674.97|2666.27|32
1628099780000|2021-08-04 17:56:20|2675.96|2667.26|2674.29|2665.59|2676.18|2667.48|2671.85|2663.15|39
1628099790000|2021-08-04 17:56:30|2674.21|2665.51|2675.66|2666.96|2677.19|2668.49|2674.02|2665.32|39
1628099800000|2021-08-04 17:56:40|2675.68|2666.98|2679.77|2671.07|2679.79|2671.09|2675.62|2666.92|36
1628099810000|2021-08-04 17:56:50|2679.79|2671.09|2677.63|2668.93|2679.87|2671.17|2677.4|2668.7|38
1628099820000|2021-08-04 17:57:00|2677.55|2668.85|2679.09|2670.39|2679.5|2670.8|2677.55|2668.85|34
1628099830000|2021-08-04 17:57:10|2678.97|2670.27|2679.23|2670.53|2679.97|2671.27|2678.28|2669.58|37
1628099840000|2021-08-04 17:57:20|2679.08|2670.38|2679.12|2670.42|2679.28|2670.58|2679.06|2670.36|33
1628099850000|2021-08-04 17:57:30|2679.17|2670.47|2679.74|2671.04|2680.23|2671.53|2679.17|2670.47|36
1628099860000|2021-08-04 17:57:40|2679.69|2670.99|2681.21|2672.51|2681.28|2672.58|2679.69|2670.99|32
1628099870000|2021-08-04 17:57:50|2681.14|2672.44|2681.06|2672.36|2681.18|2672.48|2680.1|2671.4|31
1628099880000|2021-08-04 17:58:00|2681.29|2672.59|2680.58|2671.88|2681.29|2672.59|2680.27|2671.57|29
1628099890000|2021-08-04 17:58:10|2680.55|2671.85|2682.25|2673.55|2682.33|2673.63|2680.51|2671.81|32
1628099900000|2021-08-04 17:58:20|2682.29|2673.59|2682.32|2673.62|2682.72|2674.02|2682.25|2673.55|34
1628099910000|2021-08-04 17:58:30|2682.41|2673.71|2682.38|2673.68|2683.38|2674.68|2681.91|2673.21|31
1628099920000|2021-08-04 17:58:40|2682.47|2673.77|2682.17|2673.47|2682.47|2673.77|2681.88|2673.18|32
1628099930000|2021-08-04 17:58:50|2682.19|2673.49|2682.68|2673.98|2682.68|2673.98|2682.19|2673.49|27
1628099940000|2021-08-04 17:59:00|2682.69|2673.99|2682.11|2673.41|2682.69|2673.99|2681.44|2672.74|24
1628099950000|2021-08-04 17:59:10|2682.15|2673.45|2683.36|2674.66|2683.47|2674.77|2682.15|2673.45|33
1628099960000|2021-08-04 17:59:20|2683.4|2674.7|2683|2674.3|2683.42|2674.72|2682.97|2674.27|24
1628099970000|2021-08-04 17:59:30|2683.07|2674.37|2682.47|2673.77|2683.31|2674.61|2682.22|2673.52|38
1628099980000|2021-08-04 17:59:40|2682.82|2674.12|2682.53|2673.83|2683.43|2674.73|2682.53|2673.83|36
1628099990000|2021-08-04 17:59:50|2683.11|2674.41|2681.94|2673.24|2683.11|2674.41|2681.76|2673.06|32
1628100000000|2021-08-04 18:00:00|2681.96|2673.26|2685.02|2676.32|2685.16|2676.46|2681.62|2672.92|38
1628100010000|2021-08-04 18:00:10|2684.91|2676.21|2681.34|2672.64|2685.02|2676.32|2681.23|2672.53|38
1628100020000|2021-08-04 18:00:20|2681.58|2672.88|2679.12|2670.42|2681.76|2673.06|2679.12|2670.42|36
1628100030000|2021-08-04 18:00:30|2679.67|2670.97|2678.18|2669.48|2679.67|2670.97|2678.15|2669.45|36
1628100040000|2021-08-04 18:00:40|2678.33|2669.63|2679.91|2671.21|2680.15|2671.45|2677.56|2668.86|37
1628100050000|2021-08-04 18:00:50|2679.77|2671.07|2679.37|2670.67|2680.05|2671.35|2678.83|2670.13|38
1628100060000|2021-08-04 18:01:00|2679.2|2670.5|2679.83|2671.13|2680.13|2671.43|2679.16|2670.46|37
1628100070000|2021-08-04 18:01:10|2679.35|2670.65|2679.35|2670.65|2680.12|2671.42|2679.12|2670.42|37
1628100080000|2021-08-04 18:01:20|2680.19|2671.49|2680.35|2671.65|2681.22|2672.52|2679.08|2670.38|34
1628100090000|2021-08-04 18:01:30|2680.6|2671.9|2679.3|2670.6|2680.6|2671.9|2679.17|2670.47|34
1628100100000|2021-08-04 18:01:40|2679.38|2670.68|2679.63|2670.93|2680.21|2671.51|2679.13|2670.43|34
1628100110000|2021-08-04 18:01:50|2679.69|2670.99|2680.08|2671.38|2680.94|2672.24|2679.25|2670.55|36
1628100120000|2021-08-04 18:02:00|2679.86|2671.16|2679.53|2670.83|2680.97|2672.27|2679.24|2670.54|34
1628100130000|2021-08-04 18:02:10|2679.62|2670.92|2681.91|2673.21|2681.94|2673.24|2679.62|2670.92|30
1628100140000|2021-08-04 18:02:20|2681.96|2673.26|2684.58|2675.88|2684.63|2675.93|2681.77|2673.07|27
1628100150000|2021-08-04 18:02:30|2684.49|2675.79|2685.3|2676.6|2685.32|2676.62|2684.31|2675.61|30
1628100160000|2021-08-04 18:02:40|2685.22|2676.52|2686.15|2677.45|2686.16|2677.46|2685.22|2676.52|24
1628100170000|2021-08-04 18:02:50|2686.22|2677.52|2684.29|2675.59|2686.23|2677.53|2683.97|2675.27|29
1628100180000|2021-08-04 18:03:00|2684.2|2675.5|2686.29|2677.59|2686.43|2677.73|2684.2|2675.5|39
1628100190000|2021-08-04 18:03:10|2686.24|2677.54|2687.22|2678.52|2687.4|2678.7|2686.09|2677.39|38
1628100200000|2021-08-04 18:03:20|2687.15|2678.45|2687.92|2679.22|2687.92|2679.22|2686.43|2677.73|37
1628100210000|2021-08-04 18:03:30|2688.05|2679.35|2688.59|2679.89|2689.32|2680.62|2688.05|2679.35|40
1628100220000|2021-08-04 18:03:40|2688.63|2679.93|2688.28|2679.58|2688.9|2680.2|2688.28|2679.58|39
1628100230000|2021-08-04 18:03:50|2688.31|2679.61|2689.42|2680.72|2689.42|2680.72|2687.92|2679.22|38
1628100240000|2021-08-04 18:04:00|2689.39|2680.69|2687.99|2679.29|2689.88|2681.18|2687.99|2679.29|35
1628100250000|2021-08-04 18:04:10|2688.06|2679.36|2688.4|2679.7|2688.4|2679.7|2688|2679.3|38
1628100260000|2021-08-04 18:04:20|2688.44|2679.74|2688|2679.3|2689.02|2680.32|2687.91|2679.21|38
1628100270000|2021-08-04 18:04:30|2688.06|2679.36|2687.87|2679.17|2688.3|2679.6|2687.85|2679.15|37
1628100280000|2021-08-04 18:04:40|2687.9|2679.2|2688.23|2679.53|2688.24|2679.54|2687.14|2678.44|37
1628100290000|2021-08-04 18:04:50|2688.22|2679.52|2688.71|2680.01|2688.71|2680.01|2688.07|2679.37|37
1628100300000|2021-08-04 18:05:00|2688.76|2680.06|2690.8|2682.1|2690.8|2682.1|2688.51|2679.81|31
1628100310000|2021-08-04 18:05:10|2690.92|2682.22|2692.29|2683.59|2692.39|2683.69|2690.92|2682.22|35
1628100320000|2021-08-04 18:05:20|2692.32|2683.62|2692.68|2683.98|2693.12|2684.42|2692.31|2683.61|37
1628100330000|2021-08-04 18:05:30|2692.7|2684|2692|2683.3|2692.8|2684.1|2691.75|2683.05|37
1628100340000|2021-08-04 18:05:40|2691.98|2683.28|2691.68|2682.98|2692.04|2683.34|2691.46|2682.76|39
1628100350000|2021-08-04 18:05:50|2691.6|2682.9|2691.89|2683.19|2692.14|2683.44|2691.14|2682.44|37
1628100360000|2021-08-04 18:06:00|2691.87|2683.17|2690.98|2682.28|2692.05|2683.35|2690.98|2682.28|36
1628100370000|2021-08-04 18:06:10|2691.03|2682.33|2690.48|2681.78|2691.03|2682.33|2689.79|2681.09|36
1628100380000|2021-08-04 18:06:20|2690.45|2681.75|2693.28|2684.58|2693.72|2685.02|2690.07|2681.37|38
1628100390000|2021-08-04 18:06:30|2693.67|2684.97|2693.98|2685.28|2694.76|2686.06|2692.65|2683.95|39
1628100400000|2021-08-04 18:06:40|2693.84|2685.14|2694.85|2686.15|2695.57|2686.87|2693.84|2685.14|32
1628100410000|2021-08-04 18:06:50|2694.86|2686.16|2694.85|2686.15|2695.69|2686.99|2693.17|2684.47|39
1628100420000|2021-08-04 18:07:00|2694.44|2685.74|2693.8|2685.1|2695.64|2686.94|2693.8|2685.1|39
1628100430000|2021-08-04 18:07:10|2693.82|2685.12|2690.04|2681.34|2694.09|2685.39|2690.04|2681.34|40
1628100440000|2021-08-04 18:07:20|2690.05|2681.35|2692.54|2683.84|2692.54|2683.84|2689.82|2681.12|38
1628100450000|2021-08-04 18:07:30|2692.65|2683.95|2694.28|2685.58|2694.28|2685.58|2691.76|2683.06|40
1628100460000|2021-08-04 18:07:40|2694.47|2685.77|2694.17|2685.47|2695.08|2686.38|2693.5|2684.8|39
1628100470000|2021-08-04 18:07:50|2694.79|2686.09|2696.3|2687.6|2696.47|2687.77|2694.79|2686.09|39
1628100480000|2021-08-04 18:08:00|2696.32|2687.62|2695.48|2686.78|2696.42|2687.72|2693.74|2685.04|40
1628100490000|2021-08-04 18:08:10|2695.84|2687.14|2696.82|2688.12|2697.42|2688.72|2695.57|2686.87|39
1628100500000|2021-08-04 18:08:20|2696.71|2688.01|2695.8|2687.1|2697.01|2688.31|2695.29|2686.59|39
1628100510000|2021-08-04 18:08:30|2695.53|2686.83|2694.56|2685.86|2695.53|2686.83|2694.44|2685.74|35
1628100520000|2021-08-04 18:08:40|2694.64|2685.94|2694.65|2685.95|2695.36|2686.66|2694.41|2685.71|33
1628100530000|2021-08-04 18:08:50|2694.69|2685.99|2692.57|2683.87|2695.13|2686.43|2692.57|2683.87|35
1628100540000|2021-08-04 18:09:00|2692.58|2683.88|2696.14|2687.44|2696.14|2687.44|2692.45|2683.75|37
1628100550000|2021-08-04 18:09:10|2696.07|2687.37|2696.25|2687.55|2697.12|2688.42|2695.94|2687.24|38
1628100560000|2021-08-04 18:09:20|2696.14|2687.44|2694.26|2685.56|2696.14|2687.44|2694.25|2685.55|37
1628100570000|2021-08-04 18:09:30|2694.21|2685.51|2695.44|2686.74|2695.94|2687.24|2694.21|2685.51|37
1628100580000|2021-08-04 18:09:40|2695.39|2686.69|2694.83|2686.13|2695.75|2687.05|2694.5|2685.8|38
1628100590000|2021-08-04 18:09:50|2694.95|2686.25|2695.45|2686.75|2695.5|2686.8|2694.81|2686.11|33
1628100600000|2021-08-04 18:10:00|2695.43|2686.73|2696.25|2687.55|2696.25|2687.55|2695.41|2686.71|25
1628100610000|2021-08-04 18:10:10|2696.41|2687.71|2696.81|2688.11|2696.83|2688.13|2695.93|2687.23|33
1628100620000|2021-08-04 18:10:20|2696.85|2688.15|2697.09|2688.39|2697.09|2688.39|2695.73|2687.03|33
1628100630000|2021-08-04 18:10:30|2697.12|2688.42|2695.67|2686.97|2697.19|2688.49|2695.67|2686.97|30
1628100640000|2021-08-04 18:10:40|2695.53|2686.83|2695.13|2686.43|2695.53|2686.83|2694.68|2685.98|25
1628100650000|2021-08-04 18:10:50|2695.14|2686.44|2696.02|2687.32|2696.11|2687.41|2695|2686.3|36
1628100660000|2021-08-04 18:11:00|2695.9|2687.2|2696.7|2688|2696.91|2688.21|2695.82|2687.12|37
1628100670000|2021-08-04 18:11:10|2696.64|2687.94|2697.63|2688.93|2697.63|2688.93|2696.61|2687.91|31
1628100680000|2021-08-04 18:11:20|2697.53|2688.83|2697.11|2688.41|2697.66|2688.96|2697.02|2688.32|38
1628100690000|2021-08-04 18:11:30|2697.12|2688.42|2698.34|2689.64|2698.44|2689.74|2697.12|2688.42|34
1628100700000|2021-08-04 18:11:40|2698.48|2689.78|2697.89|2689.19|2698.48|2689.78|2697.68|2688.98|29
1628100710000|2021-08-04 18:11:50|2697.9|2689.2|2697.15|2688.45|2697.91|2689.21|2696.68|2687.98|28
1628100720000|2021-08-04 18:12:00|2697.17|2688.47|2697.65|2688.95|2697.69|2688.99|2697.08|2688.38|35
1628100730000|2021-08-04 18:12:10|2697.61|2688.91|2698.15|2689.45|2698.33|2689.63|2697.61|2688.91|30
1628100740000|2021-08-04 18:12:20|2697.99|2689.29|2698.2|2689.5|2698.27|2689.57|2697.99|2689.29|34
1628100750000|2021-08-04 18:12:30|2698.24|2689.54|2696.95|2688.25|2698.31|2689.61|2696.95|2688.25|35
1628100760000|2021-08-04 18:12:40|2696.97|2688.27|2697.23|2688.53|2697.5|2688.8|2696.56|2687.86|39
1628100770000|2021-08-04 18:12:50|2697|2688.3|2697.11|2688.41|2697.21|2688.51|2696.93|2688.23|36
1628100780000|2021-08-04 18:13:00|2697.23|2688.53|2697.2|2688.5|2697.55|2688.85|2697.03|2688.33|38
1628100790000|2021-08-04 18:13:10|2697.21|2688.51|2695.09|2686.39|2697.29|2688.59|2694.35|2685.65|36
1628100800000|2021-08-04 18:13:20|2694.79|2686.09|2695.76|2687.06|2695.91|2687.21|2694.4|2685.7|39
1628100810000|2021-08-04 18:13:30|2695.61|2686.91|2694.68|2685.98|2695.72|2687.02|2694.27|2685.57|38
1628100820000|2021-08-04 18:13:40|2694.66|2685.96|2693.03|2684.33|2694.66|2685.96|2691.77|2683.07|39
1628100830000|2021-08-04 18:13:50|2692.98|2684.28|2693.19|2684.49|2693.39|2684.69|2691.85|2683.15|38
1628100840000|2021-08-04 18:14:00|2693.1|2684.4|2692.02|2683.32|2693.1|2684.4|2691.89|2683.19|39
1628100850000|2021-08-04 18:14:10|2691.97|2683.27|2691.53|2682.83|2691.97|2683.27|2690.38|2681.68|36
1628100860000|2021-08-04 18:14:20|2691.56|2682.86|2691.86|2683.16|2691.86|2683.16|2690.79|2682.09|36
1628100870000|2021-08-04 18:14:30|2691.65|2682.95|2691.34|2682.64|2691.75|2683.05|2691.1|2682.4|30
1628100880000|2021-08-04 18:14:40|2691.4|2682.7|2691.41|2682.71|2691.59|2682.89|2691.21|2682.51|31
1628100890000|2021-08-04 18:14:50|2691.38|2682.68|2691.42|2682.72|2691.72|2683.02|2691.2|2682.5|38
1628100900000|2021-08-04 18:15:00|2691.46|2682.76|2691.82|2683.12|2691.84|2683.14|2691.32|2682.62|25
1628100910000|2021-08-04 18:15:10|2691.92|2683.22|2693.43|2684.73|2693.52|2684.82|2691.92|2683.22|34
1628100920000|2021-08-04 18:15:20|2693.44|2684.74|2691.91|2683.21|2693.49|2684.79|2691.56|2682.86|35
1628100930000|2021-08-04 18:15:30|2691.93|2683.23|2689.96|2681.26|2691.94|2683.24|2689.96|2681.26|31
1628100940000|2021-08-04 18:15:40|2689.95|2681.25|2689.6|2680.9|2690|2681.3|2689.6|2680.9|31
1628100950000|2021-08-04 18:15:50|2689.62|2680.92|2689.11|2680.41|2689.62|2680.92|2688.76|2680.06|30
1628100960000|2021-08-04 18:16:00|2688.77|2680.07|2686.37|2677.67|2689.17|2680.47|2686.37|2677.67|34
1628100970000|2021-08-04 18:16:10|2686.39|2677.69|2686.4|2677.7|2688.12|2679.42|2686.39|2677.69|37
1628100980000|2021-08-04 18:16:20|2686.31|2677.61|2685.95|2677.25|2686.31|2677.61|2685.24|2676.54|36
1628100990000|2021-08-04 18:16:30|2685.98|2677.28|2685.15|2676.45|2685.98|2677.28|2684.6|2675.9|32
1628101000000|2021-08-04 18:16:40|2685.29|2676.59|2684.72|2676.02|2685.29|2676.59|2684.68|2675.98|39
1628101010000|2021-08-04 18:16:50|2684.63|2675.93|2685.28|2676.58|2685.28|2676.58|2684.63|2675.93|32
1628101020000|2021-08-04 18:17:00|2685.71|2677.01|2685.29|2676.59|2685.89|2677.19|2684.81|2676.11|39
1628101030000|2021-08-04 18:17:10|2685.26|2676.56|2685.16|2676.46|2685.72|2677.02|2685.02|2676.32|38
1628101040000|2021-08-04 18:17:20|2684.99|2676.29|2685.22|2676.52|2685.53|2676.83|2684.91|2676.21|38
1628101050000|2021-08-04 18:17:30|2685.23|2676.53|2685.38|2676.68|2685.46|2676.76|2685.17|2676.47|33
1628101060000|2021-08-04 18:17:40|2685.29|2676.59|2685.02|2676.32|2685.38|2676.68|2685.02|2676.32|35
1628101070000|2021-08-04 18:17:50|2685|2676.3|2685.29|2676.59|2685.35|2676.65|2684.78|2676.08|38
1628101080000|2021-08-04 18:18:00|2685.46|2676.76|2686|2677.3|2686|2677.3|2685.21|2676.51|37
1628101090000|2021-08-04 18:18:10|2685.94|2677.24|2687.33|2678.63|2687.37|2678.67|2685.91|2677.21|34
1628101100000|2021-08-04 18:18:20|2687.39|2678.69|2687.31|2678.61|2687.61|2678.91|2687.2|2678.5|30
1628101110000|2021-08-04 18:18:30|2687.32|2678.62|2685.27|2676.57|2687.42|2678.72|2685.2|2676.5|36
1628101120000|2021-08-04 18:18:40|2685.23|2676.53|2685.51|2676.81|2685.97|2677.27|2685.23|2676.53|37
1628101130000|2021-08-04 18:18:50|2685.52|2676.82|2685.4|2676.7|2685.87|2677.17|2685.4|2676.7|35
1628101140000|2021-08-04 18:19:00|2685.38|2676.68|2685.61|2676.91|2685.64|2676.94|2685.38|2676.68|34
1628101150000|2021-08-04 18:19:10|2685.6|2676.9|2685.62|2676.92|2685.78|2677.08|2685.51|2676.81|26
1628101160000|2021-08-04 18:19:20|2685.65|2676.95|2686.08|2677.38|2686.57|2677.87|2685.62|2676.92|32
1628101170000|2021-08-04 18:19:30|2685.97|2677.27|2687.34|2678.64|2687.34|2678.64|2685.92|2677.22|35
1628101180000|2021-08-04 18:19:40|2687.33|2678.63|2687.55|2678.85|2687.55|2678.85|2687.32|2678.62|24
1628101190000|2021-08-04 18:19:50|2687.54|2678.84|2687.59|2678.89|2687.65|2678.95|2687.39|2678.69|33
1628101200000|2021-08-04 18:20:00|2687.65|2678.95|2687.73|2679.03|2688.55|2679.85|2687.64|2678.94|36
1628101210000|2021-08-04 18:20:10|2687.76|2679.06|2688.4|2679.7|2688.46|2679.76|2687.6|2678.9|37
1628101220000|2021-08-04 18:20:20|2688.48|2679.78|2689.83|2681.13|2689.88|2681.18|2688.45|2679.75|30
1628101230000|2021-08-04 18:20:30|2689.64|2680.94|2689.94|2681.24|2690.42|2681.72|2689.59|2680.89|37
1628101240000|2021-08-04 18:20:40|2689.93|2681.23|2688.43|2679.73|2690.25|2681.55|2688.43|2679.73|35
1628101250000|2021-08-04 18:20:50|2688.45|2679.75|2689.25|2680.55|2689.25|2680.55|2688.13|2679.43|38
1628101260000|2021-08-04 18:21:00|2689.06|2680.36|2689.38|2680.68|2689.65|2680.95|2689.05|2680.35|39
1628101270000|2021-08-04 18:21:10|2689.32|2680.62|2688.29|2679.59|2689.48|2680.78|2688.29|2679.59|38
1628101280000|2021-08-04 18:21:20|2687.69|2678.99|2687.28|2678.58|2687.69|2678.99|2686.87|2678.17|36
1628101290000|2021-08-04 18:21:30|2687.38|2678.68|2686.85|2678.15|2687.41|2678.71|2686.38|2677.68|37
1628101300000|2021-08-04 18:21:40|2686.82|2678.12|2685.99|2677.29|2686.93|2678.23|2685.99|2677.29|33
1628101310000|2021-08-04 18:21:50|2686.1|2677.4|2685.9|2677.2|2686.27|2677.57|2685.83|2677.13|26
1628101320000|2021-08-04 18:22:00|2685.78|2677.08|2686.41|2677.71|2686.72|2678.02|2685.67|2676.97|30
1628101330000|2021-08-04 18:22:10|2686.37|2677.67|2686.56|2677.86|2686.92|2678.22|2686.18|2677.48|33
1628101340000|2021-08-04 18:22:20|2686.52|2677.82|2686.43|2677.73|2686.52|2677.82|2685.96|2677.26|14
1628101350000|2021-08-04 18:22:30|2686.38|2677.68|2686.55|2677.85|2686.57|2677.87|2686.14|2677.44|24
1628101360000|2021-08-04 18:22:40|2686.53|2677.83|2686.63|2677.93|2686.71|2678.01|2686.28|2677.58|33
1628101370000|2021-08-04 18:22:50|2686.65|2677.95|2687.01|2678.31|2687.32|2678.62|2686.65|2677.95|32
1628101380000|2021-08-04 18:23:00|2687.07|2678.37|2687.18|2678.48|2687.23|2678.53|2686.98|2678.28|34
1628101390000|2021-08-04 18:23:10|2687.07|2678.37|2686.71|2678.01|2687.41|2678.71|2686.52|2677.82|35
1628101400000|2021-08-04 18:23:20|2686.76|2678.06|2686.79|2678.09|2686.94|2678.24|2686.61|2677.91|32
1628101410000|2021-08-04 18:23:30|2686.84|2678.14|2686.78|2678.08|2686.84|2678.14|2686.72|2678.02|18
1628101420000|2021-08-04 18:23:40|2686.8|2678.1|2687.54|2678.84|2687.69|2678.99|2686.79|2678.09|18
1628101430000|2021-08-04 18:23:50|2687.53|2678.83|2687.31|2678.61|2687.62|2678.92|2687.18|2678.48|21
1628101440000|2021-08-04 18:24:00|2687.35|2678.65|2687.58|2678.88|2687.68|2678.98|2687.35|2678.65|24
1628101450000|2021-08-04 18:24:10|2687.56|2678.86|2687.73|2679.03|2687.78|2679.08|2687.33|2678.63|24
1628101460000|2021-08-04 18:24:20|2687.69|2678.99|2686.72|2678.02|2687.69|2678.99|2686.44|2677.74|37
1628101470000|2021-08-04 18:24:30|2686.66|2677.96|2686.75|2678.05|2687.13|2678.43|2686.65|2677.95|34
1628101480000|2021-08-04 18:24:40|2686.8|2678.1|2686.55|2677.85|2686.97|2678.27|2686.51|2677.81|34
1628101490000|2021-08-04 18:24:50|2686.66|2677.96|2686.52|2677.82|2686.66|2677.96|2686.39|2677.69|31
1628101500000|2021-08-04 18:25:00|2686.51|2677.81|2687.9|2679.2|2688.08|2679.38|2686.48|2677.78|34
1628101510000|2021-08-04 18:25:10|2687.72|2679.02|2687.44|2678.74|2688|2679.3|2687.44|2678.74|32
1628101520000|2021-08-04 18:25:20|2687.57|2678.87|2688.66|2679.96|2688.66|2679.96|2687.57|2678.87|38
1628101530000|2021-08-04 18:25:30|2688.48|2679.78|2689.12|2680.42|2689.43|2680.73|2688.48|2679.78|34
1628101540000|2021-08-04 18:25:40|2689.16|2680.46|2690.43|2681.73|2690.47|2681.77|2689.15|2680.45|37
1628101550000|2021-08-04 18:25:50|2690.37|2681.67|2690.42|2681.72|2690.53|2681.83|2690.36|2681.66|30
1628101560000|2021-08-04 18:26:00|2690.4|2681.7|2690.73|2682.03|2690.73|2682.03|2690.4|2681.7|31
1628101570000|2021-08-04 18:26:10|2691.18|2682.48|2691.86|2683.16|2691.86|2683.16|2690.85|2682.15|38
1628101580000|2021-08-04 18:26:20|2691.93|2683.23|2693.52|2684.82|2693.52|2684.82|2691.93|2683.23|31
1628101590000|2021-08-04 18:26:30|2693.55|2684.85|2694.1|2685.4|2694.12|2685.42|2693.55|2684.85|30
1628101600000|2021-08-04 18:26:40|2694.07|2685.37|2695.3|2686.6|2696.94|2688.24|2694.07|2685.37|33
1628101610000|2021-08-04 18:26:50|2695.5|2686.8|2695.15|2686.45|2695.51|2686.81|2694.92|2686.22|34
1628101620000|2021-08-04 18:27:00|2695.12|2686.42|2694.16|2685.46|2695.12|2686.42|2694.16|2685.46|30
1628101630000|2021-08-04 18:27:10|2694.18|2685.48|2695.65|2686.95|2695.93|2687.23|2694.18|2685.48|29
1628101640000|2021-08-04 18:27:20|2695.61|2686.91|2695.42|2686.72|2695.61|2686.91|2694.65|2685.95|28
1628101650000|2021-08-04 18:27:30|2695.49|2686.79|2695.9|2687.2|2696.18|2687.48|2695.49|2686.79|36
1628101660000|2021-08-04 18:27:40|2695.93|2687.23|2696.36|2687.66|2696.47|2687.77|2695.82|2687.12|31
1628101670000|2021-08-04 18:27:50|2696.47|2687.77|2697.13|2688.43|2697.13|2688.43|2696.47|2687.77|37
1628101680000|2021-08-04 18:28:00|2697.17|2688.47|2697.08|2688.38|2697.34|2688.64|2696.85|2688.15|36
1628101690000|2021-08-04 18:28:10|2697.25|2688.55|2697.38|2688.68|2697.4|2688.7|2697.21|2688.51|27
1628101700000|2021-08-04 18:28:20|2697.31|2688.61|2697.93|2689.23|2697.97|2689.27|2697.31|2688.61|36
1628101710000|2021-08-04 18:28:30|2697.96|2689.26|2698.51|2689.81|2698.51|2689.81|2697.62|2688.92|39
1628101720000|2021-08-04 18:28:40|2698.47|2689.77|2698.38|2689.68|2698.47|2689.77|2698.08|2689.38|38
1628101730000|2021-08-04 18:28:50|2698.37|2689.67|2698.35|2689.65|2698.46|2689.76|2698.32|2689.62|21
1628101740000|2021-08-04 18:29:00|2698.37|2689.67|2696.76|2688.06|2698.37|2689.67|2696.75|2688.05|24
1628101750000|2021-08-04 18:29:10|2696.73|2688.03|2696.93|2688.23|2696.93|2688.23|2695.42|2686.72|36
1628101760000|2021-08-04 18:29:20|2696.91|2688.21|2697.07|2688.37|2697.17|2688.47|2696.84|2688.14|24
1628101770000|2021-08-04 18:29:30|2697.03|2688.33|2697.85|2689.15|2697.87|2689.17|2697.02|2688.32|27
1628101780000|2021-08-04 18:29:40|2697.72|2689.02|2697.56|2688.86|2697.74|2689.04|2697.42|2688.72|18
1628101790000|2021-08-04 18:29:50|2697.54|2688.84|2695.08|2686.38|2697.54|2688.84|2694.66|2685.96|31
1628101800000|2021-08-04 18:30:00|2695.01|2686.31|2692.4|2683.7|2695.16|2686.46|2692.39|2683.69|36
1628101810000|2021-08-04 18:30:10|2692.28|2683.58|2691.71|2683.01|2692.46|2683.76|2691.59|2682.89|35
1628101820000|2021-08-04 18:30:20|2691.72|2683.02|2691.72|2683.02|2691.75|2683.05|2691.39|2682.69|30
1628101830000|2021-08-04 18:30:30|2691.73|2683.03|2691.33|2682.63|2691.78|2683.08|2691.23|2682.53|24
1628101840000|2021-08-04 18:30:40|2691.26|2682.56|2691.31|2682.61|2691.33|2682.63|2691.24|2682.54|20
1628101850000|2021-08-04 18:30:50|2691.32|2682.62|2691.73|2683.03|2691.75|2683.05|2691.32|2682.62|19
1628101860000|2021-08-04 18:31:00|2691.76|2683.06|2691.45|2682.75|2691.76|2683.06|2691.42|2682.72|22
1628101870000|2021-08-04 18:31:10|2691.41|2682.71|2691.29|2682.59|2691.41|2682.71|2690.19|2681.49|31
1628101880000|2021-08-04 18:31:20|2691.27|2682.57|2691.37|2682.67|2692.18|2683.48|2690.9|2682.2|37
1628101890000|2021-08-04 18:31:30|2691.45|2682.75|2691.61|2682.91|2691.76|2683.06|2691.17|2682.47|38
1628101900000|2021-08-04 18:31:40|2691.35|2682.65|2691.5|2682.8|2691.86|2683.16|2691.34|2682.64|34
1628101910000|2021-08-04 18:31:50|2691.47|2682.77|2690.05|2681.35|2691.47|2682.77|2689.54|2680.84|31
1628101920000|2021-08-04 18:32:00|2690.37|2681.67|2689.07|2680.37|2690.62|2681.92|2688.95|2680.25|35
1628101930000|2021-08-04 18:32:10|2689.06|2680.36|2688.44|2679.74|2689.24|2680.54|2688.34|2679.64|29
1628101940000|2021-08-04 18:32:20|2688.39|2679.69|2688.11|2679.41|2688.51|2679.81|2687.98|2679.28|28
1628101950000|2021-08-04 18:32:30|2688.1|2679.4|2688.97|2680.27|2689.04|2680.34|2687.97|2679.27|31
1628101960000|2021-08-04 18:32:40|2688.83|2680.13|2688.25|2679.55|2688.83|2680.13|2687.94|2679.24|33
1628101970000|2021-08-04 18:32:50|2688.3|2679.6|2689.44|2680.74|2690.17|2681.47|2688.3|2679.6|29
1628101980000|2021-08-04 18:33:00|2689.53|2680.83|2689.72|2681.02|2689.82|2681.12|2689.53|2680.83|20
1628101990000|2021-08-04 18:33:10|2689.75|2681.05|2690.77|2682.07|2690.77|2682.07|2689.75|2681.05|33
1628102000000|2021-08-04 18:33:20|2690.69|2681.99|2691.04|2682.34|2691.07|2682.37|2690.68|2681.98|35
1628102010000|2021-08-04 18:33:30|2691.07|2682.37|2691.77|2683.07|2691.77|2683.07|2690.89|2682.19|29
1628102020000|2021-08-04 18:33:40|2691.89|2683.19|2691.34|2682.64|2692.1|2683.4|2691.09|2682.39|37
1628102030000|2021-08-04 18:33:50|2691.28|2682.58|2691.53|2682.83|2691.53|2682.83|2691.19|2682.49|34
1628102040000|2021-08-04 18:34:00|2691.49|2682.79|2692.43|2683.73|2692.43|2683.73|2691.49|2682.79|35
1628102050000|2021-08-04 18:34:10|2692.44|2683.74|2692.63|2683.93|2692.97|2684.27|2692.41|2683.71|33
1628102060000|2021-08-04 18:34:20|2692.57|2683.87|2690.81|2682.11|2692.76|2684.06|2690.63|2681.93|38
1628102070000|2021-08-04 18:34:30|2690.82|2682.12|2692.5|2683.8|2692.61|2683.91|2690.82|2682.12|36
1628102080000|2021-08-04 18:34:40|2692.52|2683.82|2692.5|2683.8|2692.56|2683.86|2692.4|2683.7|29
1628102090000|2021-08-04 18:34:50|2692.48|2683.78|2692.86|2684.16|2693.12|2684.42|2692.44|2683.74|32
1628102100000|2021-08-04 18:35:00|2692.78|2684.08|2693.26|2684.56|2693.31|2684.61|2692.78|2684.08|10
1628102110000|2021-08-04 18:35:10|2693.28|2684.58|2693.31|2684.61|2693.31|2684.61|2693.14|2684.44|6
1628102120000|2021-08-04 18:35:20|2693.66|2684.96|2694.48|2685.78|2694.48|2685.78|2693.66|2684.96|22
1628102130000|2021-08-04 18:35:30|2694.46|2685.76|2694.58|2685.88|2694.59|2685.89|2694.41|2685.71|24
1628102140000|2021-08-04 18:35:40|2694.59|2685.89|2694.44|2685.74|2694.6|2685.9|2694.18|2685.48|25
1628102150000|2021-08-04 18:35:50|2694.47|2685.77|2694.76|2686.06|2695.05|2686.35|2694.47|2685.77|23
1628102160000|2021-08-04 18:36:00|2694.79|2686.09|2695.31|2686.61|2695.37|2686.67|2694.79|2686.09|33
1628102170000|2021-08-04 18:36:10|2695.42|2686.72|2695.54|2686.84|2695.88|2687.18|2695.29|2686.59|36
1628102180000|2021-08-04 18:36:20|2695.69|2686.99|2695.45|2686.75|2695.97|2687.27|2695.35|2686.65|40
1628102190000|2021-08-04 18:36:30|2695.54|2686.84|2695.67|2686.97|2695.8|2687.1|2695.33|2686.63|32
1628102200000|2021-08-04 18:36:40|2695.54|2686.84|2696.3|2687.6|2696.39|2687.69|2695.54|2686.84|33
1628102210000|2021-08-04 18:36:50|2696.51|2687.81|2696.44|2687.74|2697|2688.3|2696.44|2687.74|28
1628102220000|2021-08-04 18:37:00|2696.35|2687.65|2696.18|2687.48|2696.62|2687.92|2695.51|2686.81|36
1628102230000|2021-08-04 18:37:10|2696.11|2687.41|2696.57|2687.87|2697.02|2688.32|2696.11|2687.41|29
1628102240000|2021-08-04 18:37:20|2696.62|2687.92|2696.51|2687.81|2696.78|2688.08|2696.26|2687.56|30
1628102250000|2021-08-04 18:37:30|2696.34|2687.64|2697.39|2688.69|2697.42|2688.72|2696.34|2687.64|30
1628102260000|2021-08-04 18:37:40|2697.33|2688.63|2697.46|2688.76|2698.28|2689.58|2697.33|2688.63|36
1628102270000|2021-08-04 18:37:50|2697.58|2688.88|2697.42|2688.72|2697.86|2689.16|2696.88|2688.18|36
1628102280000|2021-08-04 18:38:00|2697.41|2688.71|2698.4|2689.7|2698.4|2689.7|2697.16|2688.46|22
1628102290000|2021-08-04 18:38:10|2698.35|2689.65|2697.73|2689.03|2698.41|2689.71|2697.27|2688.57|15
1628102300000|2021-08-04 18:38:20|2697.66|2688.96|2697.97|2689.27|2698.3|2689.6|2697.66|2688.96|25
1628102310000|2021-08-04 18:38:30|2697.73|2689.03|2697.51|2688.81|2697.76|2689.06|2697.34|2688.64|33
1628102320000|2021-08-04 18:38:40|2697.48|2688.78|2697.46|2688.76|2697.6|2688.9|2697.31|2688.61|33
1628102330000|2021-08-04 18:38:50|2697.43|2688.73|2697.77|2689.07|2698.02|2689.32|2697.42|2688.72|36
1628102340000|2021-08-04 18:39:00|2697.71|2689.01|2697.91|2689.21|2698.13|2689.43|2697.48|2688.78|38
1628102350000|2021-08-04 18:39:10|2697.9|2689.2|2697.55|2688.85|2697.92|2689.22|2696.42|2687.72|36
1628102360000|2021-08-04 18:39:20|2697.65|2688.95|2698.04|2689.34|2698.38|2689.68|2697.63|2688.93|35
1628102370000|2021-08-04 18:39:30|2697.89|2689.19|2698.25|2689.55|2698.3|2689.6|2697.77|2689.07|35
1628102380000|2021-08-04 18:39:40|2698.31|2689.61|2697.98|2689.28|2698.35|2689.65|2697.79|2689.09|37
1628102390000|2021-08-04 18:39:50|2698.2|2689.5|2697.97|2689.27|2698.37|2689.67|2697.51|2688.81|29
1628102400000|2021-08-04 18:40:00|2697.91|2689.21|2698.15|2689.45|2698.23|2689.53|2697.79|2689.09|33
1628102410000|2021-08-04 18:40:10|2698.02|2689.32|2698.05|2689.35|2698.2|2689.5|2697.82|2689.12|26
1628102420000|2021-08-04 18:40:20|2697.91|2689.21|2696.66|2687.96|2697.91|2689.21|2696.66|2687.96|36
1628102430000|2021-08-04 18:40:30|2696.54|2687.84|2695.43|2686.73|2696.6|2687.9|2695.41|2686.71|36
1628102440000|2021-08-04 18:40:40|2695.53|2686.83|2696.21|2687.51|2696.21|2687.51|2695.34|2686.64|38
1628102450000|2021-08-04 18:40:50|2696.26|2687.56|2696.77|2688.07|2696.89|2688.19|2696.15|2687.45|34
1628102460000|2021-08-04 18:41:00|2696.75|2688.05|2696.57|2687.87|2697.09|2688.39|2696.43|2687.73|30
1628102470000|2021-08-04 18:41:10|2696.4|2687.7|2695.4|2686.7|2696.5|2687.8|2694.98|2686.28|37
1628102480000|2021-08-04 18:41:20|2695.18|2686.48|2695.73|2687.03|2695.9|2687.2|2695|2686.3|36
1628102490000|2021-08-04 18:41:30|2695.72|2687.02|2695.62|2686.92|2696.02|2687.32|2695.61|2686.91|33
1628102500000|2021-08-04 18:41:40|2695.63|2686.93|2695.68|2686.98|2695.71|2687.01|2695.4|2686.7|17
1628102510000|2021-08-04 18:41:50|2695.64|2686.94|2695.53|2686.83|2695.73|2687.03|2695.47|2686.77|17
1628102520000|2021-08-04 18:42:00|2695.55|2686.85|2695.34|2686.64|2695.55|2686.85|2695.26|2686.56|16
1628102530000|2021-08-04 18:42:10|2695.27|2686.57|2694.75|2686.05|2695.39|2686.69|2694.73|2686.03|19
1628102540000|2021-08-04 18:42:20|2694.78|2686.08|2694.72|2686.02|2694.85|2686.15|2694.67|2685.97|18
1628102550000|2021-08-04 18:42:30|2694.74|2686.04|2694.35|2685.65|2694.77|2686.07|2694.35|2685.65|20
1628102560000|2021-08-04 18:42:40|2694.32|2685.62|2693.88|2685.18|2694.38|2685.68|2693.57|2684.87|38
1628102570000|2021-08-04 18:42:50|2693.87|2685.17|2694|2685.3|2694.1|2685.4|2693.55|2684.85|35
1628102580000|2021-08-04 18:43:00|2694.02|2685.32|2694.85|2686.15|2694.87|2686.17|2693.78|2685.08|35
1628102590000|2021-08-04 18:43:10|2694.76|2686.06|2696.03|2687.33|2696.08|2687.38|2694.7|2686|36
1628102600000|2021-08-04 18:43:20|2695.97|2687.27|2696.38|2687.68|2696.47|2687.77|2695.96|2687.26|34
1628102610000|2021-08-04 18:43:30|2696.6|2687.9|2699.39|2690.69|2699.39|2690.69|2696.6|2687.9|35
1628102620000|2021-08-04 18:43:40|2700.08|2691.38|2696.41|2687.71|2700.29|2691.59|2696.41|2687.71|39
1628102630000|2021-08-04 18:43:50|2696.57|2687.87|2696.85|2688.15|2697.12|2688.42|2695.92|2687.22|40
1628102640000|2021-08-04 18:44:00|2696.82|2688.12|2698.94|2690.24|2699.16|2690.46|2696.75|2688.05|37
1628102650000|2021-08-04 18:44:10|2698.9|2690.2|2697.73|2689.03|2698.9|2690.2|2697.36|2688.66|31
1628102660000|2021-08-04 18:44:20|2697.69|2688.99|2697.39|2688.69|2697.75|2689.05|2697.38|2688.68|33
1628102670000|2021-08-04 18:44:30|2697.41|2688.71|2698.59|2689.89|2698.67|2689.97|2697.29|2688.59|29
1628102680000|2021-08-04 18:44:40|2698.63|2689.93|2698.43|2689.73|2698.66|2689.96|2698.01|2689.31|30
1628102690000|2021-08-04 18:44:50|2698.39|2689.69|2698.53|2689.83|2698.63|2689.93|2698.08|2689.38|24
1628102700000|2021-08-04 18:45:00|2698.54|2689.84|2698.27|2689.57|2698.84|2690.14|2698.09|2689.39|33
1628102710000|2021-08-04 18:45:10|2698.3|2689.6|2698.81|2690.11|2698.81|2690.11|2698.17|2689.47|35
1628102720000|2021-08-04 18:45:20|2698.82|2690.12|2698.51|2689.81|2698.88|2690.18|2698.3|2689.6|38
1628102730000|2021-08-04 18:45:30|2698.47|2689.77|2698.95|2690.25|2699.13|2690.43|2698.47|2689.77|36
1628102740000|2021-08-04 18:45:40|2698.99|2690.29|2698.74|2690.04|2699.35|2690.65|2698.61|2689.91|34
1628102750000|2021-08-04 18:45:50|2699.03|2690.33|2698.82|2690.12|2699.03|2690.33|2698.66|2689.96|30
1628102760000|2021-08-04 18:46:00|2698.86|2690.16|2698.64|2689.94|2699.02|2690.32|2698.63|2689.93|30
1628102770000|2021-08-04 18:46:10|2698.79|2690.09|2700.49|2691.79|2700.49|2691.79|2698.28|2689.58|36
1628102780000|2021-08-04 18:46:20|2700.54|2691.84|2700.65|2691.95|2700.81|2692.11|2700.43|2691.73|38
1628102790000|2021-08-04 18:46:30|2700.63|2691.93|2699.42|2690.72|2700.65|2691.95|2699.25|2690.55|35
1628102800000|2021-08-04 18:46:40|2699.3|2690.6|2700.25|2691.55|2700.35|2691.65|2699.3|2690.6|34
1628102810000|2021-08-04 18:46:50|2700.22|2691.52|2702.4|2693.7|2702.6|2693.9|2700.22|2691.52|36
1628102820000|2021-08-04 18:47:00|2702.45|2693.75|2702.98|2694.28|2702.98|2694.28|2702.4|2693.7|33
1628102830000|2021-08-04 18:47:10|2702.95|2694.25|2703.61|2694.91|2703.62|2694.92|2702.7|2694|31
1628102840000|2021-08-04 18:47:20|2703.58|2694.88|2705.18|2696.48|2706.8|2698.1|2703.58|2694.88|36
1628102850000|2021-08-04 18:47:30|2705.25|2696.55|2705.18|2696.48|2706.03|2697.33|2705.1|2696.4|33
1628102860000|2021-08-04 18:47:40|2705.16|2696.46|2706.96|2698.26|2707.63|2698.93|2705.15|2696.45|34
1628102870000|2021-08-04 18:47:50|2707.28|2698.58|2708.58|2699.88|2709.59|2700.89|2707.04|2698.34|33
1628102880000|2021-08-04 18:48:00|2708.65|2699.95|2706.29|2697.59|2709.75|2701.05|2706.13|2697.43|36
1628102890000|2021-08-04 18:48:10|2706.26|2697.56|2706.52|2697.82|2706.78|2698.08|2705.91|2697.21|35
1628102900000|2021-08-04 18:48:20|2706.44|2697.74|2706.48|2697.78|2706.9|2698.2|2706.17|2697.47|32
1628102910000|2021-08-04 18:48:30|2706.47|2697.77|2705.42|2696.72|2706.47|2697.77|2705.33|2696.63|31
1628102920000|2021-08-04 18:48:40|2705.23|2696.53|2704.82|2696.12|2705.95|2697.25|2704.51|2695.81|18
1628102930000|2021-08-04 18:48:50|2704.66|2695.96|2704.61|2695.91|2704.66|2695.96|2704.58|2695.88|4
1628102940000|2021-08-04 18:49:00|2704.59|2695.89|2706.86|2698.16|2706.86|2698.16|2704.44|2695.74|15
1628102950000|2021-08-04 18:49:10|2706.93|2698.23|2706.41|2697.71|2707.23|2698.53|2706.41|2697.71|21
1628102960000|2021-08-04 18:49:20|2706.1|2697.4|2705.12|2696.42|2706.1|2697.4|2705.12|2696.42|17
1628102970000|2021-08-04 18:49:30|2705.27|2696.57|2706.15|2697.45|2706.74|2698.04|2705.27|2696.57|30
1628102980000|2021-08-04 18:49:40|2705.69|2696.99|2705.93|2697.23|2706.02|2697.32|2705.69|2696.99|23
1628102990000|2021-08-04 18:49:50|2705.9|2697.2|2706.06|2697.36|2706.59|2697.89|2705.86|2697.16|31
1628103000000|2021-08-04 18:50:00|2706.03|2697.33|2706.31|2697.61|2706.37|2697.67|2705.82|2697.12|33
1628103010000|2021-08-04 18:50:10|2706.33|2697.63|2706.52|2697.82|2707.17|2698.47|2706.33|2697.63|35
1628103020000|2021-08-04 18:50:20|2706.46|2697.76|2706.32|2697.62|2706.47|2697.77|2706|2697.3|15
1628103030000|2021-08-04 18:50:30|2706.1|2697.4|2705.66|2696.96|2706.28|2697.58|2705.66|2696.96|20
1628103040000|2021-08-04 18:50:40|2705.88|2697.18|2705.77|2697.07|2706.58|2697.88|2705.74|2697.04|30
1628103050000|2021-08-04 18:50:50|2705.8|2697.1|2706.01|2697.31|2706.07|2697.37|2705.76|2697.06|19
1628103060000|2021-08-04 18:51:00|2706.05|2697.35|2705.5|2696.8|2706.05|2697.35|2705.43|2696.73|17
1628103070000|2021-08-04 18:51:10|2705.24|2696.54|2704.9|2696.2|2705.5|2696.8|2704.66|2695.96|10
1628103080000|2021-08-04 18:51:20|2703.85|2695.15|2703.59|2694.89|2704.06|2695.36|2703.55|2694.85|33
1628103090000|2021-08-04 18:51:30|2703.45|2694.75|2703.75|2695.05|2704.22|2695.52|2702.87|2694.17|31
1628103100000|2021-08-04 18:51:40|2703.8|2695.1|2702.87|2694.17|2704.07|2695.37|2702.87|2694.17|37
1628103110000|2021-08-04 18:51:50|2702.84|2694.14|2702.76|2694.06|2703.55|2694.85|2702.72|2694.02|30
1628103120000|2021-08-04 18:52:00|2702.75|2694.05|2702.81|2694.11|2703.07|2694.37|2702.57|2693.87|29
1628103130000|2021-08-04 18:52:10|2702.8|2694.1|2702.75|2694.05|2702.82|2694.12|2702.63|2693.93|22
1628103140000|2021-08-04 18:52:20|2703.35|2694.65|2705.75|2697.05|2705.86|2697.16|2703.35|2694.65|30
1628103150000|2021-08-04 18:52:30|2705.76|2697.06|2704.83|2696.13|2705.85|2697.15|2704.57|2695.87|38
1628103160000|2021-08-04 18:52:40|2704.78|2696.08|2704.91|2696.21|2705.33|2696.63|2704.7|2696|35
1628103170000|2021-08-04 18:52:50|2704.67|2695.97|2704.12|2695.42|2704.67|2695.97|2704.01|2695.31|33
1628103180000|2021-08-04 18:53:00|2704.08|2695.38|2704.04|2695.34|2704.17|2695.47|2703.97|2695.27|26
1628103190000|2021-08-04 18:53:10|2704.08|2695.38|2703.7|2695|2704.08|2695.38|2703.61|2694.91|20
1628103200000|2021-08-04 18:53:20|2703.65|2694.95|2703.55|2694.85|2703.74|2695.04|2703.46|2694.76|19
1628103210000|2021-08-04 18:53:30|2703.64|2694.94|2703.7|2695|2703.7|2695|2703.42|2694.72|10
1628103220000|2021-08-04 18:53:40|2703.65|2694.95|2702.87|2694.17|2703.73|2695.03|2702.87|2694.17|22
1628103230000|2021-08-04 18:53:50|2702.86|2694.16|2702.08|2693.38|2702.95|2694.25|2702.03|2693.33|27
1628103240000|2021-08-04 18:54:00|2702.28|2693.58|2701.57|2692.87|2702.29|2693.59|2701.24|2692.54|30
1628103250000|2021-08-04 18:54:10|2701.53|2692.83|2700.8|2692.1|2701.72|2693.02|2700.7|2692|30
1628103260000|2021-08-04 18:54:20|2700.85|2692.15|2701.34|2692.64|2701.57|2692.87|2700.41|2691.71|36
1628103270000|2021-08-04 18:54:30|2701.04|2692.34|2701.6|2692.9|2701.7|2693|2700.54|2691.84|36
1628103280000|2021-08-04 18:54:40|2701.39|2692.69|2699.58|2690.88|2701.45|2692.75|2699.55|2690.85|35
1628103290000|2021-08-04 18:54:50|2700.01|2691.31|2699.1|2690.4|2700.05|2691.35|2699.1|2690.4|34
1628103300000|2021-08-04 18:55:00|2698.96|2690.26|2697.15|2688.45|2699.05|2690.35|2697.14|2688.44|36
1628103310000|2021-08-04 18:55:10|2697.16|2688.46|2697.57|2688.87|2698.24|2689.54|2697.1|2688.4|38
1628103320000|2021-08-04 18:55:20|2697.54|2688.84|2697.23|2688.53|2697.54|2688.84|2696.96|2688.26|38
1628103330000|2021-08-04 18:55:30|2697.07|2688.37|2697.03|2688.33|2697.73|2689.03|2696.89|2688.19|34
1628103340000|2021-08-04 18:55:40|2697.13|2688.43|2696.82|2688.12|2697.27|2688.57|2696.82|2688.12|34
1628103350000|2021-08-04 18:55:50|2696.92|2688.22|2696.59|2687.89|2696.93|2688.23|2696.29|2687.59|25
1628103360000|2021-08-04 18:56:00|2696.4|2687.7|2697.02|2688.32|2697.02|2688.32|2696.14|2687.44|35
1628103370000|2021-08-04 18:56:10|2697.12|2688.42|2697.53|2688.83|2697.76|2689.06|2697.08|2688.38|35
1628103380000|2021-08-04 18:56:20|2697.46|2688.76|2697.74|2689.04|2697.83|2689.13|2697.46|2688.76|39
1628103390000|2021-08-04 18:56:30|2697.65|2688.95|2696.38|2687.68|2697.84|2689.14|2696.33|2687.63|39
1628103400000|2021-08-04 18:56:40|2696.1|2687.4|2694.51|2685.81|2696.9|2688.2|2694.35|2685.65|36
1628103410000|2021-08-04 18:56:50|2694.24|2685.54|2694.92|2686.22|2694.92|2686.22|2693.62|2684.92|36
1628103420000|2021-08-04 18:57:00|2694.93|2686.23|2695.02|2686.32|2695.34|2686.64|2694.87|2686.17|34
1628103430000|2021-08-04 18:57:10|2694.94|2686.24|2695.22|2686.52|2695.25|2686.55|2694.79|2686.09|31
1628103440000|2021-08-04 18:57:20|2695.26|2686.56|2694.73|2686.03|2695.33|2686.63|2694.72|2686.02|27
1628103450000|2021-08-04 18:57:30|2694.7|2686|2694.04|2685.34|2694.7|2686|2693.6|2684.9|39
1628103460000|2021-08-04 18:57:40|2694.1|2685.4|2694.42|2685.72|2694.42|2685.72|2693.98|2685.28|28
1628103470000|2021-08-04 18:57:50|2694.4|2685.7|2694.58|2685.88|2694.64|2685.94|2694.29|2685.59|36
1628103480000|2021-08-04 18:58:00|2694.63|2685.93|2695.35|2686.65|2696.3|2687.6|2694.52|2685.82|36
1628103490000|2021-08-04 18:58:10|2695.29|2686.59|2694.23|2685.53|2695.29|2686.59|2694.19|2685.49|28
1628103500000|2021-08-04 18:58:20|2694.2|2685.5|2694.46|2685.76|2694.72|2686.02|2694.2|2685.5|30
1628103510000|2021-08-04 18:58:30|2694.45|2685.75|2694.69|2685.99|2694.74|2686.04|2694.2|2685.5|30
1628103520000|2021-08-04 18:58:40|2694.71|2686.01|2694.88|2686.18|2694.94|2686.24|2694.6|2685.9|23
1628103530000|2021-08-04 18:58:50|2694.89|2686.19|2695.54|2686.84|2695.58|2686.88|2694.7|2686|21
1628103540000|2021-08-04 18:59:00|2695.52|2686.82|2696.16|2687.46|2696.16|2687.46|2695.25|2686.55|24
1628103550000|2021-08-04 18:59:10|2696.36|2687.66|2697.64|2688.94|2697.72|2689.02|2696.31|2687.61|35
1628103560000|2021-08-04 18:59:20|2697.77|2689.07|2696.25|2687.55|2697.94|2689.24|2696.25|2687.55|37
1628103570000|2021-08-04 18:59:30|2696.44|2687.74|2695.57|2686.87|2696.44|2687.74|2695.31|2686.61|35
1628103580000|2021-08-04 18:59:40|2695.65|2686.95|2696.43|2687.73|2696.43|2687.73|2695.57|2686.87|39
1628103590000|2021-08-04 18:59:50|2696.44|2687.74|2696.35|2687.65|2697.15|2688.45|2696.23|2687.53|35
1628103600000|2021-08-04 19:00:00|2696.33|2687.63|2697.28|2688.58|2697.29|2688.59|2696.21|2687.51|38
1628103610000|2021-08-04 19:00:10|2697.24|2688.54|2697.74|2689.04|2697.84|2689.14|2697.24|2688.54|22
1628103620000|2021-08-04 19:00:20|2697.75|2689.05|2696.52|2687.82|2698.03|2689.33|2696.37|2687.67|36
1628103630000|2021-08-04 19:00:30|2696.53|2687.83|2696.34|2687.64|2696.83|2688.13|2696.1|2687.4|29
1628103640000|2021-08-04 19:00:40|2696.35|2687.65|2695.16|2686.46|2696.4|2687.7|2695.09|2686.39|34
1628103650000|2021-08-04 19:00:50|2695.15|2686.45|2694.09|2685.39|2695.28|2686.58|2693.83|2685.13|24
1628103660000|2021-08-04 19:01:00|2694.21|2685.51|2687.7|2679|2694.21|2685.51|2687.7|2679|36
1628103670000|2021-08-04 19:01:10|2687.78|2679.08|2686.13|2677.43|2687.78|2679.08|2685.99|2677.29|20
1628103680000|2021-08-04 19:01:20|2686.14|2677.44|2687.88|2679.18|2687.94|2679.24|2686.14|2677.44|39
1628103690000|2021-08-04 19:01:30|2687.87|2679.17|2686.41|2677.71|2688.88|2680.18|2686.41|2677.71|36
1628103700000|2021-08-04 19:01:40|2686.1|2677.4|2685.21|2676.51|2686.16|2677.46|2684.78|2676.08|39
1628103710000|2021-08-04 19:01:50|2685.45|2676.75|2686.77|2678.07|2687.14|2678.44|2685.29|2676.59|38
1628103720000|2021-08-04 19:02:00|2686.92|2678.22|2687.84|2679.14|2687.91|2679.21|2686.66|2677.96|38
1628103730000|2021-08-04 19:02:10|2687.71|2679.01|2687.65|2678.95|2687.86|2679.16|2687.36|2678.66|37
1628103740000|2021-08-04 19:02:20|2687.62|2678.92|2687.39|2678.69|2687.75|2679.05|2687.39|2678.69|38
1628103750000|2021-08-04 19:02:30|2686.99|2678.29|2688.23|2679.53|2688.47|2679.77|2686.99|2678.29|36
1628103760000|2021-08-04 19:02:40|2688.13|2679.43|2687.32|2678.62|2688.13|2679.43|2687.25|2678.55|34
1628103770000|2021-08-04 19:02:50|2687.33|2678.63|2686.49|2677.79|2687.36|2678.66|2686.49|2677.79|34
1628103780000|2021-08-04 19:03:00|2686.32|2677.62|2686.4|2677.7|2686.44|2677.74|2686.09|2677.39|29
1628103790000|2021-08-04 19:03:10|2686.42|2677.72|2687.18|2678.48|2687.27|2678.57|2686.42|2677.72|36
1628103800000|2021-08-04 19:03:20|2687|2678.3|2686.12|2677.42|2687.22|2678.52|2685.7|2677|37
1628103810000|2021-08-04 19:03:30|2686.2|2677.5|2689.7|2681|2689.86|2681.16|2686.2|2677.5|38
1628103820000|2021-08-04 19:03:40|2689.66|2680.96|2691.07|2682.37|2691.07|2682.37|2689.66|2680.96|36
1628103830000|2021-08-04 19:03:50|2690.9|2682.2|2689.19|2680.49|2690.95|2682.25|2689.16|2680.46|35
1628103840000|2021-08-04 19:04:00|2689.32|2680.62|2687.16|2678.46|2689.35|2680.65|2687|2678.3|36
1628103850000|2021-08-04 19:04:10|2687.13|2678.43|2688.52|2679.82|2688.67|2679.97|2687.13|2678.43|37
1628103860000|2021-08-04 19:04:20|2688.46|2679.76|2690.03|2681.33|2690.18|2681.48|2688.44|2679.74|38
1628103870000|2021-08-04 19:04:30|2690.1|2681.4|2689.23|2680.53|2690.34|2681.64|2688.45|2679.75|37
1628103880000|2021-08-04 19:04:40|2689.67|2680.97|2689.75|2681.05|2690.2|2681.5|2689.35|2680.65|37
1628103890000|2021-08-04 19:04:50|2689.73|2681.03|2688.59|2679.89|2689.76|2681.06|2688.59|2679.89|38
1628103900000|2021-08-04 19:05:00|2688.46|2679.76|2687.85|2679.15|2690.38|2681.68|2687.85|2679.15|37
1628103910000|2021-08-04 19:05:10|2687.77|2679.07|2688.42|2679.72|2688.42|2679.72|2687.76|2679.06|36
1628103920000|2021-08-04 19:05:20|2688.44|2679.74|2687.58|2678.88|2688.44|2679.74|2687.42|2678.72|35
1628103930000|2021-08-04 19:05:30|2687.57|2678.87|2687.66|2678.96|2688.38|2679.68|2687.43|2678.73|33
1628103940000|2021-08-04 19:05:40|2687.29|2678.59|2687.19|2678.49|2687.29|2678.59|2687.08|2678.38|16
1628103950000|2021-08-04 19:05:50|2687.15|2678.45|2687.96|2679.26|2687.96|2679.26|2687.15|2678.45|30
1628103960000|2021-08-04 19:06:00|2687.93|2679.23|2688.06|2679.36|2688.19|2679.49|2686.85|2678.15|34
1628103970000|2021-08-04 19:06:10|2688.03|2679.33|2688.25|2679.55|2688.37|2679.67|2687.78|2679.08|36
1628103980000|2021-08-04 19:06:20|2688.37|2679.67|2689.47|2680.77|2689.49|2680.79|2688.11|2679.41|38
1628103990000|2021-08-04 19:06:30|2689.49|2680.79|2690.18|2681.48|2690.18|2681.48|2689.45|2680.75|38
1628104000000|2021-08-04 19:06:40|2690.23|2681.53|2690.24|2681.54|2690.34|2681.64|2689.98|2681.28|38
1628104010000|2021-08-04 19:06:50|2690.23|2681.53|2690.52|2681.82|2690.63|2681.93|2690.19|2681.49|36
1628104020000|2021-08-04 19:07:00|2690.54|2681.84|2690.79|2682.09|2691.18|2682.48|2690.44|2681.74|38
1628104030000|2021-08-04 19:07:10|2690.78|2682.08|2688.47|2679.77|2690.78|2682.08|2688.06|2679.36|39
1628104040000|2021-08-04 19:07:20|2688.52|2679.82|2688.24|2679.54|2688.94|2680.24|2688.17|2679.47|36
1628104050000|2021-08-04 19:07:30|2688.26|2679.56|2689.63|2680.93|2689.64|2680.94|2688.26|2679.56|36
1628104060000|2021-08-04 19:07:40|2689.69|2680.99|2689.48|2680.78|2689.69|2680.99|2688.81|2680.11|38
1628104070000|2021-08-04 19:07:50|2689.5|2680.8|2688.95|2680.25|2689.89|2681.19|2688.92|2680.22|32
1628104080000|2021-08-04 19:08:00|2688.91|2680.21|2689.46|2680.76|2689.89|2681.19|2688.88|2680.18|36
1628104090000|2021-08-04 19:08:10|2689.48|2680.78|2689.83|2681.13|2690.02|2681.32|2689.24|2680.54|30
1628104100000|2021-08-04 19:08:20|2689.87|2681.17|2690.7|2682|2690.7|2682|2689.87|2681.17|17
1628104110000|2021-08-04 19:08:30|2690.66|2681.96|2688.62|2679.92|2690.89|2682.19|2688.28|2679.58|35
1628104120000|2021-08-04 19:08:40|2688.61|2679.91|2688.87|2680.17|2689.19|2680.49|2688.54|2679.84|35
1628104130000|2021-08-04 19:08:50|2688.79|2680.09|2685.89|2677.19|2688.98|2680.28|2685.16|2676.46|38
1628104140000|2021-08-04 19:09:00|2685.97|2677.27|2686.52|2677.82|2686.78|2678.08|2685.65|2676.95|38
1628104150000|2021-08-04 19:09:10|2686.56|2677.86|2686.78|2678.08|2687.65|2678.95|2686.28|2677.58|36
1628104160000|2021-08-04 19:09:20|2686.86|2678.16|2687.37|2678.67|2687.54|2678.84|2686.47|2677.77|37
1628104170000|2021-08-04 19:09:30|2687.48|2678.78|2688.99|2680.29|2689.08|2680.38|2687|2678.3|35
1628104180000|2021-08-04 19:09:40|2688.92|2680.22|2688.8|2680.1|2689.05|2680.35|2688.74|2680.04|29
1628104190000|2021-08-04 19:09:50|2688.74|2680.04|2688.96|2680.26|2689.14|2680.44|2688.44|2679.74|30
1628104200000|2021-08-04 19:10:00|2689.04|2680.34|2688.86|2680.16|2689.45|2680.75|2688.76|2680.06|32
1628104210000|2021-08-04 19:10:10|2689.03|2680.33|2689.63|2680.93|2690.01|2681.31|2688.64|2679.94|19
1628104220000|2021-08-04 19:10:20|2689.35|2680.65|2691.11|2682.41|2691.75|2683.05|2689.35|2680.65|25
1628104230000|2021-08-04 19:10:30|2691.13|2682.43|2692.74|2684.04|2692.74|2684.04|2690.91|2682.21|37
1628104240000|2021-08-04 19:10:40|2692.82|2684.12|2692.58|2683.88|2693.09|2684.39|2691.7|2683|37
1628104250000|2021-08-04 19:10:50|2692.61|2683.91|2692.14|2683.44|2692.99|2684.29|2692.02|2683.32|39
1628104260000|2021-08-04 19:11:00|2692.07|2683.37|2692.24|2683.54|2692.62|2683.92|2692.07|2683.37|32
1628104270000|2021-08-04 19:11:10|2692.35|2683.65|2692.84|2684.14|2692.99|2684.29|2692.25|2683.55|31
1628104280000|2021-08-04 19:11:20|2692.79|2684.09|2693.46|2684.76|2693.46|2684.76|2692.79|2684.09|30
1628104290000|2021-08-04 19:11:30|2693.44|2684.74|2693.5|2684.8|2694.05|2685.35|2693.25|2684.55|35
1628104300000|2021-08-04 19:11:40|2693.41|2684.71|2694.88|2686.18|2694.88|2686.18|2693.4|2684.7|33
1628104310000|2021-08-04 19:11:50|2694.93|2686.23|2694.27|2685.57|2695.17|2686.47|2694.27|2685.57|39
1628104320000|2021-08-04 19:12:00|2694.3|2685.6|2695.15|2686.45|2695.2|2686.5|2694.3|2685.6|33
1628104330000|2021-08-04 19:12:10|2695.19|2686.49|2697.2|2688.5|2697.58|2688.88|2695.18|2686.48|34
1628104340000|2021-08-04 19:12:20|2697.24|2688.54|2697.76|2689.06|2698.23|2689.53|2696.64|2687.94|38
1628104350000|2021-08-04 19:12:30|2697.61|2688.91|2697.33|2688.63|2697.73|2689.03|2697.19|2688.49|38
1628104360000|2021-08-04 19:12:40|2697.3|2688.6|2697.68|2688.98|2698.02|2689.32|2697.29|2688.59|38
1628104370000|2021-08-04 19:12:50|2697.71|2689.01|2698.42|2689.72|2698.52|2689.82|2697.71|2689.01|39
1628104380000|2021-08-04 19:13:00|2698.44|2689.74|2697.98|2689.28|2698.53|2689.83|2697.98|2689.28|36
1628104390000|2021-08-04 19:13:10|2697.9|2689.2|2696.49|2687.79|2698.25|2689.55|2696.27|2687.57|37
1628104400000|2021-08-04 19:13:20|2696.23|2687.53|2695.64|2686.94|2696.66|2687.96|2695.58|2686.88|34
1628104410000|2021-08-04 19:13:30|2695.62|2686.92|2695.75|2687.05|2695.91|2687.21|2695.57|2686.87|29
1628104420000|2021-08-04 19:13:40|2695.8|2687.1|2695.18|2686.48|2695.8|2687.1|2694.97|2686.27|28
1628104430000|2021-08-04 19:13:50|2695.16|2686.46|2697.47|2688.77|2697.47|2688.77|2695.16|2686.46|27
1628104440000|2021-08-04 19:14:00|2697.6|2688.9|2697.3|2688.6|2697.91|2689.21|2697.08|2688.38|20
1628104450000|2021-08-04 19:14:10|2697.28|2688.58|2697.63|2688.93|2697.66|2688.96|2697.28|2688.58|27
1628104460000|2021-08-04 19:14:20|2697.61|2688.91|2697.7|2689|2698.09|2689.39|2697.55|2688.85|31
1628104470000|2021-08-04 19:14:30|2697.62|2688.92|2697|2688.3|2697.62|2688.92|2696.71|2688.01|36
1628104480000|2021-08-04 19:14:40|2696.94|2688.24|2697.36|2688.66|2697.86|2689.16|2696.59|2687.89|37
1628104490000|2021-08-04 19:14:50|2697.33|2688.63|2697.86|2689.16|2697.86|2689.16|2697.15|2688.45|37
1628104500000|2021-08-04 19:15:00|2697.76|2689.06|2698.51|2689.81|2698.51|2689.81|2697.55|2688.85|35
1628104510000|2021-08-04 19:15:10|2698.82|2690.12|2700.72|2692.02|2700.93|2692.23|2698.82|2690.12|39
1628104520000|2021-08-04 19:15:20|2700.87|2692.17|2699.7|2691|2700.9|2692.2|2699.36|2690.66|39
1628104530000|2021-08-04 19:15:30|2699.52|2690.82|2700.04|2691.34|2700.76|2692.06|2699.52|2690.82|38
1628104540000|2021-08-04 19:15:40|2700.08|2691.38|2702.41|2693.71|2702.41|2693.71|2700.08|2691.38|37
1628104550000|2021-08-04 19:15:50|2702.32|2693.62|2703.27|2694.57|2703.37|2694.67|2702.16|2693.46|37
1628104560000|2021-08-04 19:16:00|2703.37|2694.67|2703.25|2694.55|2703.58|2694.88|2703.25|2694.55|32
1628104570000|2021-08-04 19:16:10|2703.53|2694.83|2700.87|2692.17|2703.54|2694.84|2700.79|2692.09|29
1628104580000|2021-08-04 19:16:20|2701.09|2692.39|2703.59|2694.89|2703.59|2694.89|2701.09|2692.39|38
1628104590000|2021-08-04 19:16:30|2703.55|2694.85|2704.86|2696.16|2705.02|2696.32|2703.55|2694.85|39
1628104600000|2021-08-04 19:16:40|2704.9|2696.2|2704.8|2696.1|2704.97|2696.27|2704.48|2695.78|36
1628104610000|2021-08-04 19:16:50|2704.76|2696.06|2703.36|2694.66|2704.76|2696.06|2703.22|2694.52|35
1628104620000|2021-08-04 19:17:00|2703.46|2694.76|2702.91|2694.21|2703.82|2695.12|2702.9|2694.2|35
1628104630000|2021-08-04 19:17:10|2702.7|2694|2701.59|2692.89|2702.7|2694|2700.64|2691.94|38
1628104640000|2021-08-04 19:17:20|2701.58|2692.88|2701.37|2692.67|2701.83|2693.13|2701.37|2692.67|36
1628104650000|2021-08-04 19:17:30|2701.46|2692.76|2701.68|2692.98|2702.33|2693.63|2701.46|2692.76|38
1628104660000|2021-08-04 19:17:40|2701.73|2693.03|2701.12|2692.42|2701.83|2693.13|2700.94|2692.24|38
1628104670000|2021-08-04 19:17:50|2701.33|2692.63|2701.34|2692.64|2701.48|2692.78|2701.27|2692.57|35
1628104680000|2021-08-04 19:18:00|2701.37|2692.67|2700.62|2691.92|2701.55|2692.85|2700.54|2691.84|33
1628104690000|2021-08-04 19:18:10|2700.45|2691.75|2699.76|2691.06|2700.57|2691.87|2699.68|2690.98|33
1628104700000|2021-08-04 19:18:20|2699.88|2691.18|2699.9|2691.2|2700.08|2691.38|2699.42|2690.72|35
1628104710000|2021-08-04 19:18:30|2699.82|2691.12|2699.73|2691.03|2699.96|2691.26|2699.73|2691.03|10
1628104720000|2021-08-04 19:18:40|2699.76|2691.06|2699.23|2690.53|2699.8|2691.1|2698.9|2690.2|28
1628104730000|2021-08-04 19:18:50|2699.24|2690.54|2699.39|2690.69|2699.39|2690.69|2699.07|2690.37|28
1628104740000|2021-08-04 19:19:00|2699.82|2691.12|2699.53|2690.83|2700.16|2691.46|2699.35|2690.65|31
1628104750000|2021-08-04 19:19:10|2699.56|2690.86|2699.42|2690.72|2699.56|2690.86|2698.92|2690.22|32
1628104760000|2021-08-04 19:19:20|2699.4|2690.7|2699.89|2691.19|2699.89|2691.19|2699.18|2690.48|39
1628104770000|2021-08-04 19:19:30|2699.87|2691.17|2699.05|2690.35|2699.87|2691.17|2699.05|2690.35|35
1628104780000|2021-08-04 19:19:40|2698.96|2690.26|2699.97|2691.27|2700.04|2691.34|2698.94|2690.24|37
1628104790000|2021-08-04 19:19:50|2700.04|2691.34|2700.03|2691.33|2700.12|2691.42|2699.81|2691.11|36
1628104800000|2021-08-04 19:20:00|2700.58|2691.88|2698.04|2689.34|2700.74|2692.04|2698.04|2689.34|35
1628104810000|2021-08-04 19:20:10|2697.96|2689.26|2698.24|2689.54|2698.45|2689.75|2697.96|2689.26|34
1628104820000|2021-08-04 19:20:20|2698.15|2689.45|2697.35|2688.65|2698.3|2689.6|2697.29|2688.59|29
1628104830000|2021-08-04 19:20:30|2697.36|2688.66|2698.23|2689.53|2698.51|2689.81|2697.36|2688.66|37
1628104840000|2021-08-04 19:20:40|2698.2|2689.5|2699.37|2690.67|2699.44|2690.74|2697.98|2689.28|35
1628104850000|2021-08-04 19:20:50|2699.35|2690.65|2699.24|2690.54|2699.37|2690.67|2698.86|2690.16|27
1628104860000|2021-08-04 19:21:00|2699.22|2690.52|2698.75|2690.05|2699.28|2690.58|2698.45|2689.75|17
1628104870000|2021-08-04 19:21:10|2698.78|2690.08|2699.11|2690.41|2699.2|2690.5|2698.78|2690.08|34
1628104880000|2021-08-04 19:21:20|2699.22|2690.52|2698.13|2689.43|2699.22|2690.52|2698.03|2689.33|28
1628104890000|2021-08-04 19:21:30|2698.11|2689.41|2697.44|2688.74|2698.14|2689.44|2697.29|2688.59|32
1628104900000|2021-08-04 19:21:40|2697.47|2688.77|2697.47|2688.77|2697.84|2689.14|2697.42|2688.72|33
1628104910000|2021-08-04 19:21:50|2697.46|2688.76|2697.11|2688.41|2697.49|2688.79|2697.04|2688.34|29
1628104920000|2021-08-04 19:22:00|2697.07|2688.37|2696.45|2687.75|2697.07|2688.37|2695.49|2686.79|38
1628104930000|2021-08-04 19:22:10|2696.46|2687.76|2697.29|2688.59|2697.71|2689.01|2696.46|2687.76|36
1628104940000|2021-08-04 19:22:20|2697.38|2688.68|2697.23|2688.53|2697.69|2688.99|2697.23|2688.53|37
1628104950000|2021-08-04 19:22:30|2697.33|2688.63|2696.55|2687.85|2697.62|2688.92|2696.55|2687.85|33
1628104960000|2021-08-04 19:22:40|2696.52|2687.82|2697.35|2688.65|2697.49|2688.79|2696.46|2687.76|34
1628104970000|2021-08-04 19:22:50|2697.36|2688.66|2696.64|2687.94|2697.49|2688.79|2696.64|2687.94|29
1628104980000|2021-08-04 19:23:00|2696.66|2687.96|2696.78|2688.08|2696.88|2688.18|2696.62|2687.92|32
1628104990000|2021-08-04 19:23:10|2696.79|2688.09|2696.73|2688.03|2696.93|2688.23|2696.68|2687.98|34
1628105000000|2021-08-04 19:23:20|2696.71|2688.01|2697.16|2688.46|2697.17|2688.47|2696.71|2688.01|23
1628105010000|2021-08-04 19:23:30|2697.14|2688.44|2697.01|2688.31|2697.15|2688.45|2696.71|2688.01|18
1628105020000|2021-08-04 19:23:40|2697.03|2688.33|2697.03|2688.33|2697.07|2688.37|2697.01|2688.31|22
1628105030000|2021-08-04 19:23:50|2697.13|2688.43|2697.13|2688.43|2697.14|2688.44|2697.13|2688.43|5
1628105040000|2021-08-04 19:24:00|2697.12|2688.42|2695.99|2687.29|2697.13|2688.43|2695.99|2687.29|20
1628105050000|2021-08-04 19:24:10|2695.98|2687.28|2695.85|2687.15|2695.98|2687.28|2695.63|2686.93|35
1628105060000|2021-08-04 19:24:20|2695.86|2687.16|2695.44|2686.74|2695.86|2687.16|2695.26|2686.56|34
1628105070000|2021-08-04 19:24:30|2695.47|2686.77|2695.11|2686.41|2695.53|2686.83|2695.1|2686.4|33
1628105080000|2021-08-04 19:24:40|2694.92|2686.22|2694.92|2686.22|2695.28|2686.58|2692.83|2684.13|39
1628105090000|2021-08-04 19:24:50|2695.05|2686.35|2694.91|2686.21|2695.05|2686.35|2694.75|2686.05|38
1628105100000|2021-08-04 19:25:00|2694.9|2686.2|2692.78|2684.08|2694.92|2686.22|2692.78|2684.08|38
1628105110000|2021-08-04 19:25:10|2692.79|2684.09|2695.1|2686.4|2695.19|2686.49|2692.66|2683.96|39
1628105120000|2021-08-04 19:25:20|2695.11|2686.41|2695.94|2687.24|2696.99|2688.29|2695.11|2686.41|34
1628105130000|2021-08-04 19:25:30|2695.95|2687.25|2696.18|2687.48|2696.32|2687.62|2695.92|2687.22|31
1628105140000|2021-08-04 19:25:40|2696.27|2687.57|2696.3|2687.6|2696.37|2687.67|2695.98|2687.28|30
1628105150000|2021-08-04 19:25:50|2696.29|2687.59|2696.36|2687.66|2696.43|2687.73|2696.14|2687.44|26
1628105160000|2021-08-04 19:26:00|2696.34|2687.64|2697.86|2689.16|2697.91|2689.21|2696.34|2687.64|30
1628105170000|2021-08-04 19:26:10|2697.91|2689.21|2698.27|2689.57|2698.32|2689.62|2697.87|2689.17|17
1628105180000|2021-08-04 19:26:20|2698.26|2689.56|2697.19|2688.49|2698.26|2689.56|2697.15|2688.45|15
1628105190000|2021-08-04 19:26:30|2697.15|2688.45|2697.64|2688.94|2697.66|2688.96|2697.08|2688.38|37
1628105200000|2021-08-04 19:26:40|2697.58|2688.88|2698.3|2689.6|2698.44|2689.74|2697.58|2688.88|37
1628105210000|2021-08-04 19:26:50|2698.18|2689.48|2697.78|2689.08|2698.29|2689.59|2697.75|2689.05|30
1628105220000|2021-08-04 19:27:00|2697.75|2689.05|2697.92|2689.22|2697.92|2689.22|2697.53|2688.83|37
1628105230000|2021-08-04 19:27:10|2697.91|2689.21|2697.67|2688.97|2698.34|2689.64|2697.51|2688.81|36
1628105240000|2021-08-04 19:27:20|2697.68|2688.98|2697.86|2689.16|2697.94|2689.24|2697.6|2688.9|35
1628105250000|2021-08-04 19:27:30|2697.85|2689.15|2695.86|2687.16|2697.98|2689.28|2695.83|2687.13|36
1628105260000|2021-08-04 19:27:40|2695.64|2686.94|2695.59|2686.89|2696.08|2687.38|2695.57|2686.87|36
1628105270000|2021-08-04 19:27:50|2695.58|2686.88|2695.18|2686.48|2695.61|2686.91|2695.15|2686.45|34
1628105280000|2021-08-04 19:28:00|2695.14|2686.44|2695.25|2686.55|2695.27|2686.57|2695.05|2686.35|28
1628105290000|2021-08-04 19:28:10|2695.24|2686.54|2695.03|2686.33|2695.24|2686.54|2694.91|2686.21|33
1628105300000|2021-08-04 19:28:20|2695.04|2686.34|2695.09|2686.39|2695.24|2686.54|2694.74|2686.04|27
1628105310000|2021-08-04 19:28:30|2695.07|2686.37|2695.76|2687.06|2696.06|2687.36|2695.07|2686.37|32
1628105320000|2021-08-04 19:28:40|2695.64|2686.94|2694.78|2686.08|2695.92|2687.22|2694.77|2686.07|38
1628105330000|2021-08-04 19:28:50|2694.92|2686.22|2695.8|2687.1|2695.96|2687.26|2694.71|2686.01|38
1628105340000|2021-08-04 19:29:00|2695.78|2687.08|2696.35|2687.65|2696.5|2687.8|2695.78|2687.08|29
1628105350000|2021-08-04 19:29:10|2696.36|2687.66|2696.77|2688.07|2696.77|2688.07|2696.04|2687.34|17
1628105360000|2021-08-04 19:29:20|2696.79|2688.09|2696.78|2688.08|2696.82|2688.12|2696.72|2688.02|26
1628105370000|2021-08-04 19:29:30|2696.74|2688.04|2696.6|2687.9|2698.09|2689.39|2696.59|2687.89|30
1628105380000|2021-08-04 19:29:40|2696.63|2687.93|2696.83|2688.13|2696.89|2688.19|2696.52|2687.82|34
1628105390000|2021-08-04 19:29:50|2696.84|2688.14|2696.79|2688.09|2696.84|2688.14|2696.59|2687.89|32
1628105400000|2021-08-04 19:30:00|2696.9|2688.2|2698.14|2689.44|2698.34|2689.64|2696.66|2687.96|36
1628105410000|2021-08-04 19:30:10|2698.18|2689.48|2698.61|2689.91|2698.74|2690.04|2698.18|2689.48|28
1628105420000|2021-08-04 19:30:20|2698.59|2689.89|2697.11|2688.41|2698.59|2689.89|2697.06|2688.36|36
1628105430000|2021-08-04 19:30:30|2697.15|2688.45|2698.5|2689.8|2698.6|2689.9|2697.14|2688.44|37
1628105440000|2021-08-04 19:30:40|2698.49|2689.79|2698.86|2690.16|2698.88|2690.18|2697.66|2688.96|36
1628105450000|2021-08-04 19:30:50|2698.96|2690.26|2697.26|2688.56|2699.06|2690.36|2697.16|2688.46|38
1628105460000|2021-08-04 19:31:00|2697.23|2688.53|2693.81|2685.11|2697.55|2688.85|2693.81|2685.11|39
1628105470000|2021-08-04 19:31:10|2693.74|2685.04|2692.27|2683.57|2693.74|2685.04|2692.16|2683.46|39
1628105480000|2021-08-04 19:31:20|2692.45|2683.75|2692.03|2683.33|2692.45|2683.75|2691.52|2682.82|39
1628105490000|2021-08-04 19:31:30|2692.02|2683.32|2691.98|2683.28|2692.87|2684.17|2691.9|2683.2|36
1628105500000|2021-08-04 19:31:40|2692.11|2683.41|2691.6|2682.9|2692.32|2683.62|2691.6|2682.9|27
1628105510000|2021-08-04 19:31:50|2691.61|2682.91|2692.21|2683.51|2692.34|2683.64|2691.34|2682.64|22
1628105520000|2021-08-04 19:32:00|2691.98|2683.28|2691.59|2682.89|2692.34|2683.64|2691.57|2682.87|19
1628105530000|2021-08-04 19:32:10|2691.57|2682.87|2691.68|2682.98|2691.84|2683.14|2691.13|2682.43|27
1628105540000|2021-08-04 19:32:20|2691.64|2682.94|2692.23|2683.53|2692.23|2683.53|2691.64|2682.94|31
1628105550000|2021-08-04 19:32:30|2692.12|2683.42|2692.16|2683.46|2693.09|2684.39|2692.11|2683.41|24
1628105560000|2021-08-04 19:32:40|2692.12|2683.42|2690.36|2681.66|2692.12|2683.42|2690.2|2681.5|38
1628105570000|2021-08-04 19:32:50|2690.46|2681.76|2689.18|2680.48|2690.46|2681.76|2688.82|2680.12|40
1628105580000|2021-08-04 19:33:00|2689.2|2680.5|2689.4|2680.7|2689.4|2680.7|2689.02|2680.32|36
1628105590000|2021-08-04 19:33:10|2689.52|2680.82|2691.22|2682.52|2691.3|2682.6|2689.49|2680.79|37
1628105600000|2021-08-04 19:33:20|2691.15|2682.45|2692.18|2683.48|2692.7|2684|2690.73|2682.03|36
1628105610000|2021-08-04 19:33:30|2692.69|2683.99|2691.38|2682.68|2692.69|2683.99|2691.38|2682.68|33
1628105620000|2021-08-04 19:33:40|2691.4|2682.7|2691.16|2682.46|2691.61|2682.91|2690.95|2682.25|31
1628105630000|2021-08-04 19:33:50|2691.23|2682.53|2691.9|2683.2|2691.9|2683.2|2690.87|2682.17|23
1628105640000|2021-08-04 19:34:00|2691.88|2683.18|2691.97|2683.27|2692.16|2683.46|2691.88|2683.18|19
1628105650000|2021-08-04 19:34:10|2691.91|2683.21|2691.84|2683.14|2692.04|2683.34|2691.8|2683.1|15
1628105660000|2021-08-04 19:34:20|2691.98|2683.28|2691.66|2682.96|2692.12|2683.42|2691.58|2682.88|20
1628105670000|2021-08-04 19:34:30|2691.71|2683.01|2692.11|2683.41|2692.11|2683.41|2691.45|2682.75|32
1628105680000|2021-08-04 19:34:40|2692.1|2683.4|2692.44|2683.74|2692.47|2683.77|2692.03|2683.33|34
1628105690000|2021-08-04 19:34:50|2692.52|2683.82|2691.83|2683.13|2692.89|2684.19|2691.72|2683.02|36
1628105700000|2021-08-04 19:35:00|2691.75|2683.05|2690.07|2681.37|2691.77|2683.07|2690.01|2681.31|38
1628105710000|2021-08-04 19:35:10|2690.09|2681.39|2690.06|2681.36|2690.15|2681.45|2689.88|2681.18|32
1628105720000|2021-08-04 19:35:20|2690.05|2681.35|2689.18|2680.48|2690.05|2681.35|2688.6|2679.9|34
1628105730000|2021-08-04 19:35:30|2689.17|2680.47|2688.69|2679.99|2689.17|2680.47|2688.25|2679.55|36
1628105740000|2021-08-04 19:35:40|2688.51|2679.81|2688.4|2679.7|2689.07|2680.37|2688.07|2679.37|37
1628105750000|2021-08-04 19:35:50|2688.24|2679.54|2689.58|2680.88|2689.59|2680.89|2688.03|2679.33|40
1628105760000|2021-08-04 19:36:00|2689.51|2680.81|2690.67|2681.97|2691.13|2682.43|2689.33|2680.63|36
1628105770000|2021-08-04 19:36:10|2690.61|2681.91|2688.11|2679.41|2690.66|2681.96|2688.11|2679.41|39
1628105780000|2021-08-04 19:36:20|2688.28|2679.58|2686.39|2677.69|2688.28|2679.58|2686.15|2677.45|34
1628105790000|2021-08-04 19:36:30|2686.53|2677.83|2687.56|2678.86|2687.56|2678.86|2686.08|2677.38|40
1628105800000|2021-08-04 19:36:40|2687.57|2678.87|2687.58|2678.88|2688.85|2680.15|2687.41|2678.71|37
1628105810000|2021-08-04 19:36:50|2687.7|2679|2686.14|2677.44|2687.8|2679.1|2685.89|2677.19|38
1628105820000|2021-08-04 19:37:00|2685.98|2677.28|2685.96|2677.26|2686.14|2677.44|2685.46|2676.76|37
1628105830000|2021-08-04 19:37:10|2686.11|2677.41|2685.69|2676.99|2686.11|2677.41|2685.57|2676.87|35
1628105840000|2021-08-04 19:37:20|2685.74|2677.04|2688.01|2679.31|2688.1|2679.4|2685.54|2676.84|36
1628105850000|2021-08-04 19:37:30|2688.06|2679.36|2688.11|2679.41|2688.12|2679.42|2687.68|2678.98|32
1628105860000|2021-08-04 19:37:40|2688.12|2679.42|2688.95|2680.25|2689.12|2680.42|2688.11|2679.41|33
1628105870000|2021-08-04 19:37:50|2688.91|2680.21|2689.29|2680.59|2689.3|2680.6|2688.47|2679.77|33
1628105880000|2021-08-04 19:38:00|2689.27|2680.57|2689.33|2680.63|2689.44|2680.74|2689.18|2680.48|23
1628105890000|2021-08-04 19:38:10|2689.23|2680.53|2687.42|2678.72|2689.23|2680.53|2687.33|2678.63|37
1628105900000|2021-08-04 19:38:20|2687.43|2678.73|2688.53|2679.83|2688.53|2679.83|2687.43|2678.73|33
1628105910000|2021-08-04 19:38:30|2688.55|2679.85|2689.19|2680.49|2689.52|2680.82|2688.14|2679.44|33
1628105920000|2021-08-04 19:38:40|2689.52|2680.82|2690.4|2681.7|2690.87|2682.17|2689.22|2680.52|34
1628105930000|2021-08-04 19:38:50|2690.2|2681.5|2691.06|2682.36|2691.24|2682.54|2690.2|2681.5|31
1628105940000|2021-08-04 19:39:00|2690.94|2682.24|2692|2683.3|2692.51|2683.81|2690.94|2682.24|31
1628105950000|2021-08-04 19:39:10|2692.03|2683.33|2691.12|2682.42|2692.49|2683.79|2691.12|2682.42|34
1628105960000|2021-08-04 19:39:20|2691.15|2682.45|2693.45|2684.75|2693.45|2684.75|2691|2682.3|32
1628105970000|2021-08-04 19:39:30|2693.2|2684.5|2694.35|2685.65|2694.37|2685.67|2693.18|2684.48|28
1628105980000|2021-08-04 19:39:40|2694.34|2685.64|2693.85|2685.15|2694.34|2685.64|2693.2|2684.5|40
1628105990000|2021-08-04 19:39:50|2693.9|2685.2|2694.77|2686.07|2694.77|2686.07|2693.9|2685.2|35
1628106000000|2021-08-04 19:40:00|2694.78|2686.08|2695.15|2686.45|2695.16|2686.46|2694.19|2685.49|37
1628106010000|2021-08-04 19:40:10|2695.16|2686.46|2695.76|2687.06|2696.25|2687.55|2695.05|2686.35|37
1628106020000|2021-08-04 19:40:20|2695.79|2687.09|2694.83|2686.13|2695.9|2687.2|2694.67|2685.97|34
1628106030000|2021-08-04 19:40:30|2694.85|2686.15|2696.17|2687.47|2696.19|2687.49|2694.85|2686.15|34
1628106040000|2021-08-04 19:40:40|2696.16|2687.46|2696.01|2687.31|2696.23|2687.53|2695.66|2686.96|37
1628106050000|2021-08-04 19:40:50|2696.08|2687.38|2695.57|2686.87|2696.08|2687.38|2695.22|2686.52|38
1628106060000|2021-08-04 19:41:00|2695.55|2686.85|2695.87|2687.17|2695.87|2687.17|2695.5|2686.8|34
1628106070000|2021-08-04 19:41:10|2695.8|2687.1|2696.18|2687.48|2696.27|2687.57|2695.66|2686.96|31
1628106080000|2021-08-04 19:41:20|2696.34|2687.64|2696.1|2687.4|2696.51|2687.81|2695.9|2687.2|34
1628106090000|2021-08-04 19:41:30|2696.12|2687.42|2696.08|2687.38|2696.24|2687.54|2695.96|2687.26|33
1628106100000|2021-08-04 19:41:40|2696.02|2687.32|2695.06|2686.36|2696.04|2687.34|2694.98|2686.28|38
1628106110000|2021-08-04 19:41:50|2695|2686.3|2695.63|2686.93|2695.71|2687.01|2694.93|2686.23|36
1628106120000|2021-08-04 19:42:00|2695.58|2686.88|2696.46|2687.76|2696.65|2687.95|2695.51|2686.81|32
1628106130000|2021-08-04 19:42:10|2696.44|2687.74|2696.01|2687.31|2696.66|2687.96|2696|2687.3|38
1628106140000|2021-08-04 19:42:20|2696.14|2687.44|2696.11|2687.41|2696.39|2687.69|2696.07|2687.37|32
1628106150000|2021-08-04 19:42:30|2696.07|2687.37|2695.58|2686.88|2696.18|2687.48|2695.5|2686.8|30
1628106160000|2021-08-04 19:42:40|2695.55|2686.85|2695.42|2686.72|2695.59|2686.89|2695.36|2686.66|22
1628106170000|2021-08-04 19:42:50|2695.43|2686.73|2695.43|2686.73|2695.51|2686.81|2695.42|2686.72|18
1628106180000|2021-08-04 19:43:00|2695.42|2686.72|2696.18|2687.48|2696.3|2687.6|2695.42|2686.72|32
1628106190000|2021-08-04 19:43:10|2696.17|2687.47|2696.7|2688|2696.7|2688|2696.09|2687.39|29
1628106200000|2021-08-04 19:43:20|2696.54|2687.84|2696.54|2687.84|2696.6|2687.9|2696.41|2687.71|30
1628106210000|2021-08-04 19:43:30|2696.55|2687.85|2696.63|2687.93|2696.7|2688|2696.47|2687.77|35
1628106220000|2021-08-04 19:43:40|2696.6|2687.9|2695.81|2687.11|2696.72|2688.02|2695.81|2687.11|28
1628106230000|2021-08-04 19:43:50|2695.74|2687.04|2695.96|2687.26|2695.96|2687.26|2695.66|2686.96|22
1628106240000|2021-08-04 19:44:00|2695.98|2687.28|2695.74|2687.04|2696.01|2687.31|2695.74|2687.04|27
1628106250000|2021-08-04 19:44:10|2695.68|2686.98|2696.55|2687.85|2696.69|2687.99|2695.4|2686.7|29
1628106260000|2021-08-04 19:44:20|2696.54|2687.84|2696.8|2688.1|2696.8|2688.1|2696.47|2687.77|29
1628106270000|2021-08-04 19:44:30|2696.79|2688.09|2697.01|2688.31|2697.16|2688.46|2696.79|2688.09|18
1628106280000|2021-08-04 19:44:40|2697.02|2688.32|2697.21|2688.51|2697.4|2688.7|2697|2688.3|26
1628106290000|2021-08-04 19:44:50|2697.19|2688.49|2696.67|2687.97|2697.3|2688.6|2696.6|2687.9|37
1628106300000|2021-08-04 19:45:00|2697.02|2688.32|2697.93|2689.23|2698.22|2689.52|2697.02|2688.32|34
1628106310000|2021-08-04 19:45:10|2697.96|2689.26|2697.98|2689.28|2698.01|2689.31|2697.85|2689.15|33
1628106320000|2021-08-04 19:45:20|2698.02|2689.32|2697.52|2688.82|2698.03|2689.33|2697.42|2688.72|35
1628106330000|2021-08-04 19:45:30|2697.51|2688.81|2698.49|2689.79|2698.49|2689.79|2697.51|2688.81|35
1628106340000|2021-08-04 19:45:40|2698.33|2689.63|2698.11|2689.41|2698.68|2689.98|2698.07|2689.37|29
1628106350000|2021-08-04 19:45:50|2698.07|2689.37|2698.29|2689.59|2698.29|2689.59|2698.07|2689.37|21
1628106360000|2021-08-04 19:46:00|2698.16|2689.46|2698.13|2689.43|2698.3|2689.6|2697.76|2689.06|31
1628106370000|2021-08-04 19:46:10|2698.12|2689.42|2699.02|2690.32|2699.02|2690.32|2698.03|2689.33|37
1628106380000|2021-08-04 19:46:20|2699|2690.3|2698.98|2690.28|2699|2690.3|2698.81|2690.11|21
1628106390000|2021-08-04 19:46:30|2698.97|2690.27|2697.85|2689.15|2699.01|2690.31|2697.85|2689.15|21
1628106400000|2021-08-04 19:46:40|2697.95|2689.25|2697.54|2688.84|2698.02|2689.32|2697.48|2688.78|31
1628106410000|2021-08-04 19:46:50|2697.51|2688.81|2697.06|2688.36|2697.51|2688.81|2696.91|2688.21|26
1628106420000|2021-08-04 19:47:00|2697.08|2688.38|2695.83|2687.13|2697.08|2688.38|2695.7|2687|33
1628106430000|2021-08-04 19:47:10|2695.74|2687.04|2694.7|2686|2695.78|2687.08|2694.67|2685.97|30
1628106440000|2021-08-04 19:47:20|2694.72|2686.02|2694.39|2685.69|2694.75|2686.05|2694.39|2685.69|34
1628106450000|2021-08-04 19:47:30|2694.5|2685.8|2693.29|2684.59|2694.5|2685.8|2693.17|2684.47|34
1628106460000|2021-08-04 19:47:40|2693.36|2684.66|2693.25|2684.55|2693.45|2684.75|2693.02|2684.32|36
1628106470000|2021-08-04 19:47:50|2693.27|2684.57|2693.31|2684.61|2693.91|2685.21|2692.97|2684.27|34
1628106480000|2021-08-04 19:48:00|2693.29|2684.59|2693.03|2684.33|2693.37|2684.67|2693.03|2684.33|26
1628106490000|2021-08-04 19:48:10|2692.78|2684.08|2690.75|2682.05|2692.97|2684.27|2690.61|2681.91|37
1628106500000|2021-08-04 19:48:20|2690.82|2682.12|2690.37|2681.67|2690.83|2682.13|2690.05|2681.35|37
1628106510000|2021-08-04 19:48:30|2690.4|2681.7|2691.42|2682.72|2691.83|2683.13|2690.4|2681.7|35
1628106520000|2021-08-04 19:48:40|2691.47|2682.77|2690.96|2682.26|2691.49|2682.79|2690.26|2681.56|38
1628106530000|2021-08-04 19:48:50|2690.78|2682.08|2690.94|2682.24|2690.94|2682.24|2690.15|2681.45|38
1628106540000|2021-08-04 19:49:00|2690.87|2682.17|2691.06|2682.36|2691.9|2683.2|2690.83|2682.13|37
1628106550000|2021-08-04 19:49:10|2691.12|2682.42|2690.93|2682.23|2691.78|2683.08|2690.87|2682.17|35
1628106560000|2021-08-04 19:49:20|2691.07|2682.37|2692.55|2683.85|2693.11|2684.41|2690.92|2682.22|39
1628106570000|2021-08-04 19:49:30|2692.65|2683.95|2692.5|2683.8|2692.9|2684.2|2692.34|2683.64|34
1628106580000|2021-08-04 19:49:40|2692.51|2683.81|2694.07|2685.37|2694.31|2685.61|2692.51|2683.81|36
1628106590000|2021-08-04 19:49:50|2694.04|2685.34|2694.48|2685.78|2694.54|2685.84|2694.01|2685.31|38
1628106600000|2021-08-04 19:50:00|2694.51|2685.81|2695.67|2686.97|2695.73|2687.03|2694.51|2685.81|36
1628106610000|2021-08-04 19:50:10|2695.73|2687.03|2696.12|2687.42|2696.12|2687.42|2695.37|2686.67|39
1628106620000|2021-08-04 19:50:20|2696.08|2687.38|2696.1|2687.4|2696.12|2687.42|2695.75|2687.05|33
1628106630000|2021-08-04 19:50:30|2696.11|2687.41|2695.99|2687.29|2696.17|2687.47|2695.98|2687.28|26
1628106640000|2021-08-04 19:50:40|2696|2687.3|2696.22|2687.52|2696.23|2687.53|2695.83|2687.13|19
1628106650000|2021-08-04 19:50:50|2696.23|2687.53|2696.23|2687.53|2696.23|2687.53|2696.22|2687.52|5
1628106660000|2021-08-04 19:51:00|2696.29|2687.59|2697.1|2688.4|2697.49|2688.79|2696.29|2687.59|16
1628106670000|2021-08-04 19:51:10|2697.08|2688.38|2697.34|2688.64|2697.34|2688.64|2697.03|2688.33|17
1628106680000|2021-08-04 19:51:20|2697.43|2688.73|2697.93|2689.23|2697.93|2689.23|2697.25|2688.55|18
1628106690000|2021-08-04 19:51:30|2697.91|2689.21|2697.97|2689.27|2697.98|2689.28|2697.8|2689.1|17
1628106700000|2021-08-04 19:51:40|2697.95|2689.25|2697.75|2689.05|2698.11|2689.41|2697.75|2689.05|23
1628106710000|2021-08-04 19:51:50|2697.84|2689.14|2697.79|2689.09|2697.95|2689.25|2697.76|2689.06|31
1628106720000|2021-08-04 19:52:00|2697.85|2689.15|2695.09|2686.39|2697.85|2689.15|2695.01|2686.31|38
1628106730000|2021-08-04 19:52:10|2695.11|2686.41|2694.71|2686.01|2695.12|2686.42|2694.38|2685.68|33
1628106740000|2021-08-04 19:52:20|2694.73|2686.03|2697.17|2688.47|2697.17|2688.47|2694.72|2686.02|33
1628106750000|2021-08-04 19:52:30|2697.13|2688.43|2697.52|2688.82|2698.02|2689.32|2697.13|2688.43|36
1628106760000|2021-08-04 19:52:40|2697.51|2688.81|2698.16|2689.46|2698.43|2689.73|2697.51|2688.81|36
1628106770000|2021-08-04 19:52:50|2698.15|2689.45|2698.65|2689.95|2698.78|2690.08|2698.15|2689.45|33
1628106780000|2021-08-04 19:53:00|2698.74|2690.04|2699.26|2690.56|2699.38|2690.68|2698.51|2689.81|33
1628106790000|2021-08-04 19:53:10|2699.09|2690.39|2699.4|2690.7|2699.4|2690.7|2698.93|2690.23|34
1628106800000|2021-08-04 19:53:20|2699.37|2690.67|2701.38|2692.68|2701.5|2692.8|2699.33|2690.63|31
1628106810000|2021-08-04 19:53:30|2701.33|2692.63|2701.02|2692.32|2702|2693.3|2701.02|2692.32|34
1628106820000|2021-08-04 19:53:40|2701.05|2692.35|2699.57|2690.87|2701.05|2692.35|2699.3|2690.6|38
1628106830000|2021-08-04 19:53:50|2699.58|2690.88|2699.42|2690.72|2700.15|2691.45|2699.42|2690.72|38
1628106840000|2021-08-04 19:54:00|2699.58|2690.88|2700.18|2691.48|2700.39|2691.69|2699.48|2690.78|34
1628106850000|2021-08-04 19:54:10|2700.14|2691.44|2700.33|2691.63|2700.33|2691.63|2700.11|2691.41|22
1628106860000|2021-08-04 19:54:20|2700.31|2691.61|2701.35|2692.65|2701.39|2692.69|2700.29|2691.59|32
1628106870000|2021-08-04 19:54:30|2701.37|2692.67|2701.35|2692.65|2701.44|2692.74|2701.1|2692.4|33
1628106880000|2021-08-04 19:54:40|2701.26|2692.56|2700.92|2692.22|2701.46|2692.76|2700.83|2692.13|33
1628106890000|2021-08-04 19:54:50|2700.94|2692.24|2701.92|2693.22|2702.11|2693.41|2700.64|2691.94|31
1628106900000|2021-08-04 19:55:00|2701.76|2693.06|2701.51|2692.81|2702.2|2693.5|2701.33|2692.63|36
1628106910000|2021-08-04 19:55:10|2701.53|2692.83|2703.33|2694.63|2704.24|2695.54|2701.15|2692.45|35
1628106920000|2021-08-04 19:55:20|2703.7|2695|2702.76|2694.06|2703.7|2695|2702.22|2693.52|35
1628106930000|2021-08-04 19:55:30|2702.96|2694.26|2702.91|2694.21|2703.12|2694.42|2702.57|2693.87|37
1628106940000|2021-08-04 19:55:40|2702.99|2694.29|2702.5|2693.8|2703.08|2694.38|2702.5|2693.8|33
1628106950000|2021-08-04 19:55:50|2702.45|2693.75|2702.8|2694.1|2702.88|2694.18|2701.92|2693.22|32
1628106960000|2021-08-04 19:56:00|2702.84|2694.14|2702.06|2693.36|2702.87|2694.17|2702.06|2693.36|32
1628106970000|2021-08-04 19:56:10|2702.17|2693.47|2702.02|2693.32|2702.29|2693.59|2701.61|2692.91|36
1628106980000|2021-08-04 19:56:20|2702.08|2693.38|2702.19|2693.49|2702.29|2693.59|2702.01|2693.31|37
1628106990000|2021-08-04 19:56:30|2702.18|2693.48|2701.99|2693.29|2702.32|2693.62|2701.99|2693.29|34
1628107000000|2021-08-04 19:56:40|2702.08|2693.38|2702.07|2693.37|2702.19|2693.49|2701.84|2693.14|36
1628107010000|2021-08-04 19:56:50|2702.1|2693.4|2702.29|2693.59|2702.38|2693.68|2701.94|2693.24|37
1628107020000|2021-08-04 19:57:00|2702.42|2693.72|2701.57|2692.87|2702.43|2693.73|2701.02|2692.32|39
1628107030000|2021-08-04 19:57:10|2701.62|2692.92|2699.17|2690.47|2701.62|2692.92|2698.99|2690.29|40
1628107040000|2021-08-04 19:57:20|2699.07|2690.37|2698.92|2690.22|2699.34|2690.64|2697.84|2689.14|40
1628107050000|2021-08-04 19:57:30|2699.15|2690.45|2701.21|2692.51|2701.84|2693.14|2698.92|2690.22|38
1628107060000|2021-08-04 19:57:40|2701.63|2692.93|2701.91|2693.21|2702.13|2693.43|2701.25|2692.55|31
1628107070000|2021-08-04 19:57:50|2702.08|2693.38|2701.72|2693.02|2702.14|2693.44|2701.44|2692.74|35
1628107080000|2021-08-04 19:58:00|2701.84|2693.14|2700.94|2692.24|2702.17|2693.47|2700.66|2691.96|36
1628107090000|2021-08-04 19:58:10|2700.89|2692.19|2701.12|2692.42|2701.46|2692.76|2700.65|2691.95|36
1628107100000|2021-08-04 19:58:20|2701.11|2692.41|2701.13|2692.43|2701.16|2692.46|2700.43|2691.73|33
1628107110000|2021-08-04 19:58:30|2701.02|2692.32|2700.6|2691.9|2701.5|2692.8|2700.6|2691.9|28
1628107120000|2021-08-04 19:58:40|2701.19|2692.49|2701.16|2692.46|2701.35|2692.65|2700.66|2691.96|34
1628107130000|2021-08-04 19:58:50|2700.68|2691.98|2700.67|2691.97|2701.02|2692.32|2700.67|2691.97|28
1628107140000|2021-08-04 19:59:00|2700.89|2692.19|2698.1|2689.4|2700.89|2692.19|2698.1|2689.4|35
1628107150000|2021-08-04 19:59:10|2698.28|2689.58|2699.2|2690.5|2699.2|2690.5|2698.08|2689.38|33
1628107160000|2021-08-04 19:59:20|2699.34|2690.64|2699.32|2690.62|2700.1|2691.4|2699.31|2690.61|37
1628107170000|2021-08-04 19:59:30|2699.53|2690.83|2699.59|2690.89|2700.05|2691.35|2699.28|2690.58|36
1628107180000|2021-08-04 19:59:40|2699.28|2690.58|2699.22|2690.52|2700.18|2691.48|2698.79|2690.09|35
1628107190000|2021-08-04 19:59:50|2699.26|2690.56|2699.27|2690.57|2699.9|2691.2|2698.91|2690.21|37
1628107200000|2021-08-04 20:00:00|2699.26|2690.56|2701.7|2693|2701.87|2693.17|2698.85|2690.15|37
1628107210000|2021-08-04 20:00:10|2701.68|2692.98|2701.74|2693.04|2702.39|2693.69|2701.68|2692.98|37
1628107220000|2021-08-04 20:00:20|2702.01|2693.31|2702.25|2693.55|2702.35|2693.65|2701.78|2693.08|34
1628107230000|2021-08-04 20:00:30|2702.03|2693.33|2702.23|2693.53|2702.31|2693.61|2701.85|2693.15|35
1628107240000|2021-08-04 20:00:40|2702.24|2693.54|2702.44|2693.74|2702.44|2693.74|2701.85|2693.15|38
1628107250000|2021-08-04 20:00:50|2702.22|2693.52|2702.7|2694|2703.03|2694.33|2702.21|2693.51|36
1628107260000|2021-08-04 20:01:00|2702.72|2694.02|2702.96|2694.26|2702.96|2694.26|2702.29|2693.59|36
1628107270000|2021-08-04 20:01:10|2703|2694.3|2701.9|2693.2|2703.09|2694.39|2701.9|2693.2|38
1628107280000|2021-08-04 20:01:20|2701.89|2693.19|2699.92|2691.22|2702.12|2693.42|2699.06|2690.36|37
1628107290000|2021-08-04 20:01:30|2699.75|2691.05|2697.66|2688.96|2699.8|2691.1|2697.36|2688.66|39
1628107300000|2021-08-04 20:01:40|2697.69|2688.99|2698.62|2689.92|2698.72|2690.02|2697.17|2688.47|36
1628107310000|2021-08-04 20:01:50|2698.38|2689.68|2697.34|2688.64|2698.39|2689.69|2697.16|2688.46|37
1628107320000|2021-08-04 20:02:00|2697.31|2688.61|2695.22|2686.52|2697.31|2688.61|2694.97|2686.27|38
1628107330000|2021-08-04 20:02:10|2695.43|2686.73|2695.15|2686.45|2695.43|2686.73|2694.02|2685.32|36
1628107340000|2021-08-04 20:02:20|2695.22|2686.52|2696.48|2687.78|2696.81|2688.11|2694.89|2686.19|36
1628107350000|2021-08-04 20:02:30|2696.56|2687.86|2694.17|2685.47|2696.59|2687.89|2694.11|2685.41|36
1628107360000|2021-08-04 20:02:40|2694.13|2685.43|2697.99|2689.29|2697.99|2689.29|2692.98|2684.28|40
1628107370000|2021-08-04 20:02:50|2698.02|2689.32|2697.66|2688.96|2698.37|2689.67|2697.42|2688.72|35
1628107380000|2021-08-04 20:03:00|2697.67|2688.97|2700.02|2691.32|2700.02|2691.32|2697.57|2688.87|28
1628107390000|2021-08-04 20:03:10|2700.09|2691.39|2700.48|2691.78|2700.75|2692.05|2699.96|2691.26|25
1628107400000|2021-08-04 20:03:20|2700.86|2692.16|2701.19|2692.49|2701.33|2692.63|2700.71|2692.01|27
1628107410000|2021-08-04 20:03:30|2701.2|2692.5|2701.47|2692.77|2701.59|2692.89|2701.18|2692.48|23
1628107420000|2021-08-04 20:03:40|2701.22|2692.52|2700.71|2692.01|2701.46|2692.76|2700.69|2691.99|8
1628107430000|2021-08-04 20:03:50|2700.98|2692.28|2701.95|2693.25|2701.95|2693.25|2700.74|2692.04|24
1628107440000|2021-08-04 20:04:00|2702.08|2693.38|2702.11|2693.41|2702.52|2693.82|2700.83|2692.13|39
1628107450000|2021-08-04 20:04:10|2702.31|2693.61|2702.58|2693.88|2702.75|2694.05|2702.31|2693.61|36
1628107460000|2021-08-04 20:04:20|2702.57|2693.87|2704.34|2695.64|2704.34|2695.64|2702.57|2693.87|37
1628107470000|2021-08-04 20:04:30|2704.43|2695.73|2703.91|2695.21|2704.43|2695.73|2703.6|2694.9|28
1628107480000|2021-08-04 20:04:40|2703.7|2695|2703.89|2695.19|2704.38|2695.68|2703.55|2694.85|33
1628107490000|2021-08-04 20:04:50|2704.35|2695.65|2702.3|2693.6|2704.35|2695.65|2702.3|2693.6|34
1628107500000|2021-08-04 20:05:00|2702.49|2693.79|2702.33|2693.63|2702.72|2694.02|2702.18|2693.48|37
1628107510000|2021-08-04 20:05:10|2702.43|2693.73|2702.12|2693.42|2702.59|2693.89|2702.12|2693.42|28
1628107520000|2021-08-04 20:05:20|2702.13|2693.43|2701.2|2692.5|2702.16|2693.46|2700.63|2691.93|21
1628107530000|2021-08-04 20:05:30|2700.83|2692.13|2701.77|2693.07|2701.77|2693.07|2700.39|2691.69|31
1628107540000|2021-08-04 20:05:40|2701.76|2693.06|2703.48|2694.78|2703.48|2694.78|2701.66|2692.96|24
1628107550000|2021-08-04 20:05:50|2703.21|2694.51|2703.47|2694.77|2703.53|2694.83|2703.1|2694.4|11
1628107560000|2021-08-04 20:06:00|2703.16|2694.46|2703.87|2695.17|2703.93|2695.23|2703.16|2694.46|21
1628107570000|2021-08-04 20:06:10|2703.89|2695.19|2703.71|2695.01|2704.24|2695.54|2703.59|2694.89|21
1628107580000|2021-08-04 20:06:20|2703.77|2695.07|2703.36|2694.66|2703.77|2695.07|2702.75|2694.05|36
1628107590000|2021-08-04 20:06:30|2703.38|2694.68|2702.94|2694.24|2703.47|2694.77|2702.89|2694.19|37
1628107600000|2021-08-04 20:06:40|2703.07|2694.37|2703.86|2695.16|2703.86|2695.16|2703.03|2694.33|36
1628107610000|2021-08-04 20:06:50|2703.85|2695.15|2703.76|2695.06|2704.06|2695.36|2703.5|2694.8|25
1628107620000|2021-08-04 20:07:00|2703.79|2695.09|2703.95|2695.25|2704.1|2695.4|2703.64|2694.94|31
1628107630000|2021-08-04 20:07:10|2703.94|2695.24|2702.75|2694.05|2704.02|2695.32|2702.48|2693.78|29
1628107640000|2021-08-04 20:07:20|2702.84|2694.14|2703.77|2695.07|2703.77|2695.07|2702.84|2694.14|31
1628107650000|2021-08-04 20:07:30|2703.76|2695.06|2703.78|2695.08|2703.87|2695.17|2703.46|2694.76|34
1628107660000|2021-08-04 20:07:40|2703.79|2695.09|2704.18|2695.48|2704.28|2695.58|2703.79|2695.09|31
1628107670000|2021-08-04 20:07:50|2704.1|2695.4|2706.12|2697.42|2706.12|2697.42|2704.01|2695.31|35
1628107680000|2021-08-04 20:08:00|2706.13|2697.43|2705.99|2697.29|2707.14|2698.44|2705.99|2697.29|22
1628107690000|2021-08-04 20:08:10|2705.75|2697.05|2707.06|2698.36|2707.06|2698.36|2705.65|2696.95|33
1628107700000|2021-08-04 20:08:20|2707.52|2698.82|2707.19|2698.49|2707.86|2699.16|2707.19|2698.49|29
1628107710000|2021-08-04 20:08:30|2707.24|2698.54|2706.74|2698.04|2707.24|2698.54|2706.4|2697.7|32
1628107720000|2021-08-04 20:08:40|2706.79|2698.09|2707.33|2698.63|2707.33|2698.63|2706.74|2698.04|32
1628107730000|2021-08-04 20:08:50|2707.3|2698.6|2708.48|2699.78|2708.48|2699.78|2707.17|2698.47|36
1628107740000|2021-08-04 20:09:00|2708.47|2699.77|2711.08|2702.38|2712.53|2703.83|2708.3|2699.6|36
1628107750000|2021-08-04 20:09:10|2710.75|2702.05|2711.41|2702.71|2711.41|2702.71|2709.64|2700.94|39
1628107760000|2021-08-04 20:09:20|2711.4|2702.7|2710.98|2702.28|2712.23|2703.53|2710.98|2702.28|38
1628107770000|2021-08-04 20:09:30|2711.04|2702.34|2710.72|2702.02|2711.26|2702.56|2710.47|2701.77|40
1628107780000|2021-08-04 20:09:40|2710.6|2701.9|2712.01|2703.31|2712.01|2703.31|2710.55|2701.85|40
1628107790000|2021-08-04 20:09:50|2712.11|2703.41|2713.14|2704.44|2713.2|2704.5|2712.11|2703.41|31
1628107800000|2021-08-04 20:10:00|2713.16|2704.46|2715.62|2706.92|2715.62|2706.92|2713.03|2704.33|31
1628107810000|2021-08-04 20:10:10|2715.78|2707.08|2719.24|2710.54|2719.31|2710.61|2715.56|2706.86|35
1628107820000|2021-08-04 20:10:20|2718.82|2710.12|2715.57|2706.87|2718.82|2710.12|2715.57|2706.87|34
1628107830000|2021-08-04 20:10:30|2715.26|2706.56|2713.44|2704.74|2715.26|2706.56|2713.44|2704.74|33
1628107840000|2021-08-04 20:10:40|2713.43|2704.73|2711.99|2703.29|2713.43|2704.73|2711.8|2703.1|35
1628107850000|2021-08-04 20:10:50|2712|2703.3|2711.11|2702.41|2712|2703.3|2710.73|2702.03|33
1628107860000|2021-08-04 20:11:00|2711.19|2702.49|2714.13|2705.43|2714.22|2705.52|2711.07|2702.37|35
1628107870000|2021-08-04 20:11:10|2714.1|2705.4|2713.15|2704.45|2714.43|2705.73|2712.99|2704.29|34
1628107880000|2021-08-04 20:11:20|2712.89|2704.19|2712.9|2704.2|2713.11|2704.41|2712.72|2704.02|33
1628107890000|2021-08-04 20:11:30|2712.85|2704.15|2710.93|2702.23|2712.86|2704.16|2710.61|2701.91|34
1628107900000|2021-08-04 20:11:40|2710.81|2702.11|2710.01|2701.31|2710.82|2702.12|2709.28|2700.58|36
1628107910000|2021-08-04 20:11:50|2710.15|2701.45|2708.75|2700.05|2710.18|2701.48|2708.75|2700.05|37
1628107920000|2021-08-04 20:12:00|2708.81|2700.11|2708.34|2699.64|2708.81|2700.11|2707.73|2699.03|38
1628107930000|2021-08-04 20:12:10|2708.53|2699.83|2709.11|2700.41|2709.38|2700.68|2708.13|2699.43|40
1628107940000|2021-08-04 20:12:20|2709.06|2700.36|2707.3|2698.6|2709.07|2700.37|2707.3|2698.6|37
1628107950000|2021-08-04 20:12:30|2707.08|2698.38|2707.11|2698.41|2707.42|2698.72|2706.84|2698.14|39
1628107960000|2021-08-04 20:12:40|2707.02|2698.32|2707.6|2698.9|2708.22|2699.52|2707.02|2698.32|39
1628107970000|2021-08-04 20:12:50|2707.62|2698.92|2708.79|2700.09|2709|2700.3|2707.54|2698.84|39
1628107980000|2021-08-04 20:13:00|2708.68|2699.98|2707.83|2699.13|2708.68|2699.98|2707.78|2699.08|39
1628107990000|2021-08-04 20:13:10|2707.86|2699.16|2707.29|2698.59|2708.05|2699.35|2707.29|2698.59|33
1628108000000|2021-08-04 20:13:20|2707.26|2698.56|2707.51|2698.81|2707.51|2698.81|2706.73|2698.03|34
1628108010000|2021-08-04 20:13:30|2707.5|2698.8|2707.33|2698.63|2707.5|2698.8|2707.25|2698.55|26
1628108020000|2021-08-04 20:13:40|2707.31|2698.61|2707.52|2698.82|2707.52|2698.82|2707.31|2698.61|22
1628108030000|2021-08-04 20:13:50|2707.51|2698.81|2707.53|2698.83|2707.53|2698.83|2707.3|2698.6|21
1628108040000|2021-08-04 20:14:00|2707.57|2698.87|2706.6|2697.9|2707.57|2698.87|2706.6|2697.9|27
1628108050000|2021-08-04 20:14:10|2706.66|2697.96|2706.54|2697.84|2706.93|2698.23|2705.87|2697.17|36
1628108060000|2021-08-04 20:14:20|2706.4|2697.7|2706.29|2697.59|2706.93|2698.23|2705.94|2697.24|36
1628108070000|2021-08-04 20:14:30|2706.65|2697.95|2705.98|2697.28|2706.67|2697.97|2705.98|2697.28|37
1628108080000|2021-08-04 20:14:40|2706.46|2697.76|2705.34|2696.64|2706.93|2698.23|2705.34|2696.64|39
1628108090000|2021-08-04 20:14:50|2705.49|2696.79|2706.09|2697.39|2706.18|2697.48|2705.2|2696.5|34
1628108100000|2021-08-04 20:15:00|2706.05|2697.35|2705.07|2696.37|2706.17|2697.47|2705.06|2696.36|29
1628108110000|2021-08-04 20:15:10|2705.06|2696.36|2703.54|2694.84|2705.68|2696.98|2703.39|2694.69|31
1628108120000|2021-08-04 20:15:20|2703.37|2694.67|2703.97|2695.27|2704.28|2695.58|2703.35|2694.65|36
1628108130000|2021-08-04 20:15:30|2703.91|2695.21|2703.66|2694.96|2703.93|2695.23|2703.53|2694.83|33
1628108140000|2021-08-04 20:15:40|2703.73|2695.03|2704.15|2695.45|2704.15|2695.45|2703.5|2694.8|32
1628108150000|2021-08-04 20:15:50|2704.34|2695.64|2705.15|2696.45|2705.3|2696.6|2704.33|2695.63|26
1628108160000|2021-08-04 20:16:00|2705.04|2696.34|2703.99|2695.29|2705.04|2696.34|2703.77|2695.07|36
1628108170000|2021-08-04 20:16:10|2704.03|2695.33|2704.03|2695.33|2704.51|2695.81|2703.65|2694.95|35
1628108180000|2021-08-04 20:16:20|2703.83|2695.13|2703.77|2695.07|2704.18|2695.48|2703.77|2695.07|34
1628108190000|2021-08-04 20:16:30|2703.7|2695|2706.95|2698.25|2707.04|2698.34|2703.6|2694.9|38
1628108200000|2021-08-04 20:16:40|2707.08|2698.38|2708.95|2700.25|2709.03|2700.33|2706.96|2698.26|35
1628108210000|2021-08-04 20:16:50|2708.91|2700.21|2706.94|2698.24|2708.91|2700.21|2706.94|2698.24|38
1628108220000|2021-08-04 20:17:00|2706.75|2698.05|2704.27|2695.57|2706.78|2698.08|2704.16|2695.46|38
1628108230000|2021-08-04 20:17:10|2704.44|2695.74|2704.12|2695.42|2704.48|2695.78|2704.03|2695.33|33
1628108240000|2021-08-04 20:17:20|2704.03|2695.33|2704.41|2695.71|2704.57|2695.87|2703.93|2695.23|33
1628108250000|2021-08-04 20:17:30|2704.4|2695.7|2705.59|2696.89|2705.59|2696.89|2704.38|2695.68|37
1628108260000|2021-08-04 20:17:40|2705.55|2696.85|2707.53|2698.83|2707.53|2698.83|2705.55|2696.85|39
1628108270000|2021-08-04 20:17:50|2707.39|2698.69|2707.95|2699.25|2707.95|2699.25|2707.27|2698.57|34
1628108280000|2021-08-04 20:18:00|2708.02|2699.32|2706.22|2697.52|2708.04|2699.34|2706.22|2697.52|35
1628108290000|2021-08-04 20:18:10|2706.15|2697.45|2706.28|2697.58|2706.43|2697.73|2705.87|2697.17|40
1628108300000|2021-08-04 20:18:20|2706.33|2697.63|2706.07|2697.37|2706.33|2697.63|2705.96|2697.26|34
1628108310000|2021-08-04 20:18:30|2706.01|2697.31|2706.17|2697.47|2706.24|2697.54|2706.01|2697.31|24
1628108320000|2021-08-04 20:18:40|2706.05|2697.35|2706.52|2697.82|2706.71|2698.01|2706.04|2697.34|25
1628108330000|2021-08-04 20:18:50|2706.58|2697.88|2706.57|2697.87|2706.66|2697.96|2706.47|2697.77|26
1628108340000|2021-08-04 20:19:00|2706.55|2697.85|2706.34|2697.64|2706.56|2697.86|2706.34|2697.64|21
1628108350000|2021-08-04 20:19:10|2706.38|2697.68|2707.37|2698.67|2707.75|2699.05|2706.34|2697.64|35
1628108360000|2021-08-04 20:19:20|2707.38|2698.68|2706.68|2697.98|2707.5|2698.8|2706.63|2697.93|26
1628108370000|2021-08-04 20:19:30|2706.55|2697.85|2706.47|2697.77|2706.69|2697.99|2706.36|2697.66|35
1628108380000|2021-08-04 20:19:40|2706.45|2697.75|2706.67|2697.97|2706.7|2698|2706.35|2697.65|30
1628108390000|2021-08-04 20:19:50|2706.54|2697.84|2706.73|2698.03|2706.73|2698.03|2706.41|2697.71|33
1628108400000|2021-08-04 20:20:00|2706.59|2697.89|2707.82|2699.12|2707.82|2699.12|2706.59|2697.89|30
1628108410000|2021-08-04 20:20:10|2707.85|2699.15|2708.72|2700.02|2708.84|2700.14|2707.72|2699.02|35
1628108420000|2021-08-04 20:20:20|2708.74|2700.04|2707.8|2699.1|2709.01|2700.31|2707.73|2699.03|25
1628108430000|2021-08-04 20:20:30|2707.79|2699.09|2708.12|2699.42|2708.12|2699.42|2707.77|2699.07|18
1628108440000|2021-08-04 20:20:40|2708.09|2699.39|2707.93|2699.23|2708.2|2699.5|2707.88|2699.18|26
1628108450000|2021-08-04 20:20:50|2707.94|2699.24|2707.97|2699.27|2708.16|2699.46|2707.88|2699.18|22
1628108460000|2021-08-04 20:21:00|2707.98|2699.28|2709.97|2701.27|2709.97|2701.27|2707.87|2699.17|34
1628108470000|2021-08-04 20:21:10|2709.99|2701.29|2711.19|2702.49|2711.22|2702.52|2709.99|2701.29|35
1628108480000|2021-08-04 20:21:20|2711.05|2702.35|2709.45|2700.75|2711.05|2702.35|2709.39|2700.69|34
1628108490000|2021-08-04 20:21:30|2709.31|2700.61|2709.44|2700.74|2709.51|2700.81|2709.31|2700.61|32
1628108500000|2021-08-04 20:21:40|2709.49|2700.79|2710.7|2702|2710.7|2702|2709.49|2700.79|38
1628108510000|2021-08-04 20:21:50|2710.69|2701.99|2711.21|2702.51|2711.21|2702.51|2710.68|2701.98|30
1628108520000|2021-08-04 20:22:00|2711.14|2702.44|2711.16|2702.46|2711.16|2702.46|2710.92|2702.22|33
1628108530000|2021-08-04 20:22:10|2711.19|2702.49|2711.99|2703.29|2712.11|2703.41|2711.19|2702.49|36
1628108540000|2021-08-04 20:22:20|2711.92|2703.22|2713.29|2704.59|2713.45|2704.75|2711.92|2703.22|23
1628108550000|2021-08-04 20:22:30|2713.27|2704.57|2713.64|2704.94|2713.66|2704.96|2713.09|2704.39|31
1628108560000|2021-08-04 20:22:40|2713.51|2704.81|2713.2|2704.5|2713.51|2704.81|2712.67|2703.97|24
1628108570000|2021-08-04 20:22:50|2713.02|2704.32|2714.17|2705.47|2714.18|2705.48|2712.97|2704.27|35
1628108580000|2021-08-04 20:23:00|2714.25|2705.55|2714.61|2705.91|2714.61|2705.91|2714.25|2705.55|20
1628108590000|2021-08-04 20:23:10|2714.52|2705.82|2714.43|2705.73|2714.68|2705.98|2714.43|2705.73|9
1628108600000|2021-08-04 20:23:20|2714.2|2705.5|2713.4|2704.7|2714.2|2705.5|2713.4|2704.7|21
1628108610000|2021-08-04 20:23:30|2713.51|2704.81|2713.45|2704.75|2713.59|2704.89|2713.43|2704.73|18
1628108620000|2021-08-04 20:23:40|2713.44|2704.74|2713.42|2704.72|2713.44|2704.74|2713.41|2704.71|6
1628108630000|2021-08-04 20:23:50|2713.41|2704.71|2714.87|2706.17|2714.87|2706.17|2713.41|2704.71|21
1628108640000|2021-08-04 20:24:00|2715|2706.3|2716.36|2707.66|2716.36|2707.66|2715|2706.3|31
1628108650000|2021-08-04 20:24:10|2716.33|2707.63|2715.67|2706.97|2716.37|2707.67|2715.59|2706.89|32
1628108660000|2021-08-04 20:24:20|2716.88|2708.18|2718.93|2710.23|2718.93|2710.23|2716.88|2708.18|38
1628108670000|2021-08-04 20:24:30|2718.94|2710.24|2718.71|2710.01|2719.14|2710.44|2718.53|2709.83|36
1628108680000|2021-08-04 20:24:40|2718.7|2710|2719.29|2710.59|2719.29|2710.59|2718.7|2710|16
1628108690000|2021-08-04 20:24:50|2719.28|2710.58|2718.8|2710.1|2719.28|2710.58|2717.91|2709.21|33
1628108700000|2021-08-04 20:25:00|2718.85|2710.15|2718.58|2709.88|2718.85|2710.15|2718.44|2709.74|29
1628108710000|2021-08-04 20:25:10|2718.6|2709.9|2716.9|2708.2|2718.6|2709.9|2716.87|2708.17|34
1628108720000|2021-08-04 20:25:20|2716.49|2707.79|2716.22|2707.52|2716.93|2708.23|2716.22|2707.52|29
1628108730000|2021-08-04 20:25:30|2716.4|2707.7|2715.72|2707.02|2716.4|2707.7|2714.9|2706.2|35
1628108740000|2021-08-04 20:25:40|2715.83|2707.13|2715.95|2707.25|2716.12|2707.42|2715.82|2707.12|33
1628108750000|2021-08-04 20:25:50|2715.94|2707.24|2716.35|2707.65|2716.35|2707.65|2715.9|2707.2|28
1628108760000|2021-08-04 20:26:00|2716.49|2707.79|2718.35|2709.65|2718.6|2709.9|2716.48|2707.78|40
1628108770000|2021-08-04 20:26:10|2718.32|2709.62|2718.76|2710.06|2719.11|2710.41|2718.32|2709.62|38
1628108780000|2021-08-04 20:26:20|2718.73|2710.03|2718.67|2709.97|2719.07|2710.37|2718.22|2709.52|36
1628108790000|2021-08-04 20:26:30|2718.65|2709.95|2718.43|2709.73|2718.85|2710.15|2718.43|2709.73|38
1628108800000|2021-08-04 20:26:40|2718.33|2709.63|2722.88|2714.18|2723.23|2714.53|2718.33|2709.63|39
1628108810000|2021-08-04 20:26:50|2722.84|2714.14|2721.83|2713.13|2722.85|2714.15|2721.54|2712.84|38
1628108820000|2021-08-04 20:27:00|2722.17|2713.47|2723.1|2714.4|2723.11|2714.41|2722.17|2713.47|30
1628108830000|2021-08-04 20:27:10|2723.06|2714.36|2723.05|2714.35|2723.16|2714.46|2722.6|2713.9|34
1628108840000|2021-08-04 20:27:20|2722.99|2714.29|2723.04|2714.34|2723.21|2714.51|2722.94|2714.24|27
1628108850000|2021-08-04 20:27:30|2722.99|2714.29|2722.81|2714.11|2723.15|2714.45|2722.56|2713.86|30
1628108860000|2021-08-04 20:27:40|2722.34|2713.64|2723.21|2714.51|2726.58|2717.88|2722.34|2713.64|37
1628108870000|2021-08-04 20:27:50|2722.93|2714.23|2722.02|2713.32|2723.09|2714.39|2721.74|2713.04|39
1628108880000|2021-08-04 20:28:00|2722.1|2713.4|2724.66|2715.96|2724.66|2715.96|2721.78|2713.08|36
1628108890000|2021-08-04 20:28:10|2724.6|2715.9|2723.83|2715.13|2725|2716.3|2723.71|2715.01|34
1628108900000|2021-08-04 20:28:20|2723.86|2715.16|2724.56|2715.86|2724.63|2715.93|2723.85|2715.15|34
1628108910000|2021-08-04 20:28:30|2724.54|2715.84|2724.25|2715.55|2724.61|2715.91|2724.07|2715.37|29
1628108920000|2021-08-04 20:28:40|2724.24|2715.54|2722.18|2713.48|2724.28|2715.58|2722.18|2713.48|37
1628108930000|2021-08-04 20:28:50|2722.2|2713.5|2720.25|2711.55|2722.33|2713.63|2720.08|2711.38|39
1628108940000|2021-08-04 20:29:00|2720.26|2711.56|2718.34|2709.64|2720.26|2711.56|2718.07|2709.37|37
1628108950000|2021-08-04 20:29:10|2718.21|2709.51|2715.33|2706.63|2718.48|2709.78|2715.24|2706.54|38
1628108960000|2021-08-04 20:29:20|2715.43|2706.73|2717.27|2708.57|2717.27|2708.57|2715.29|2706.59|30
1628108970000|2021-08-04 20:29:30|2717.29|2708.59|2718.9|2710.2|2718.9|2710.2|2716.98|2708.28|39
1628108980000|2021-08-04 20:29:40|2718.85|2710.15|2717.64|2708.94|2719.07|2710.37|2717.64|2708.94|31
1628108990000|2021-08-04 20:29:50|2717.6|2708.9|2717.78|2709.08|2717.82|2709.12|2717.15|2708.45|32
1628109000000|2021-08-04 20:30:00|2717.79|2709.09|2717.74|2709.04|2717.95|2709.25|2717.03|2708.33|36
1628109010000|2021-08-04 20:30:10|2717.85|2709.15|2718.55|2709.85|2718.55|2709.85|2717.57|2708.87|36
1628109020000|2021-08-04 20:30:20|2718.4|2709.7|2719.12|2710.42|2719.72|2711.02|2718.4|2709.7|37
1628109030000|2021-08-04 20:30:30|2719.15|2710.45|2718.41|2709.71|2719.16|2710.46|2718.06|2709.36|35
1628109040000|2021-08-04 20:30:40|2718.36|2709.66|2718.53|2709.83|2718.71|2710.01|2718.36|2709.66|36
1628109050000|2021-08-04 20:30:50|2718.41|2709.71|2718.7|2710|2718.7|2710|2718.41|2709.71|33
1628109060000|2021-08-04 20:31:00|2718.74|2710.04|2717.9|2709.2|2718.98|2710.28|2717.76|2709.06|38
1628109070000|2021-08-04 20:31:10|2717.96|2709.26|2718.61|2709.91|2718.69|2709.99|2717.96|2709.26|38
1628109080000|2021-08-04 20:31:20|2718.58|2709.88|2718.28|2709.58|2718.65|2709.95|2718.28|2709.58|33
1628109090000|2021-08-04 20:31:30|2718.3|2709.6|2717.02|2708.32|2718.3|2709.6|2716.96|2708.26|32
1628109100000|2021-08-04 20:31:40|2716.92|2708.22|2716.01|2707.31|2717.17|2708.47|2715.98|2707.28|34
1628109110000|2021-08-04 20:31:50|2715.92|2707.22|2715.64|2706.94|2716.36|2707.66|2715.64|2706.94|30
1628109120000|2021-08-04 20:32:00|2715.62|2706.92|2715.66|2706.96|2715.81|2707.11|2715.56|2706.86|36
1628109130000|2021-08-04 20:32:10|2715.79|2707.09|2715.57|2706.87|2716.36|2707.66|2715.5|2706.8|29
1628109140000|2021-08-04 20:32:20|2715.8|2707.1|2714.9|2706.2|2715.8|2707.1|2714.89|2706.19|32
1628109150000|2021-08-04 20:32:30|2714.89|2706.19|2714.96|2706.26|2715.07|2706.37|2714.89|2706.19|29
1628109160000|2021-08-04 20:32:40|2715|2706.3|2715.3|2706.6|2715.58|2706.88|2715|2706.3|38
1628109170000|2021-08-04 20:32:50|2715.29|2706.59|2714.1|2705.4|2715.29|2706.59|2714.1|2705.4|33
1628109180000|2021-08-04 20:33:00|2714.06|2705.36|2713.71|2705.01|2714.11|2705.41|2713.7|2705|29
1628109190000|2021-08-04 20:33:10|2713.61|2704.91|2713.28|2704.58|2713.61|2704.91|2713.28|2704.58|23
1628109200000|2021-08-04 20:33:20|2713.34|2704.64|2712.05|2703.35|2713.55|2704.85|2711.04|2702.34|35
1628109210000|2021-08-04 20:33:30|2712.01|2703.31|2708.64|2699.94|2712.01|2703.31|2708.62|2699.92|38
1628109220000|2021-08-04 20:33:40|2708.71|2700.01|2710.09|2701.39|2710.44|2701.74|2708.41|2699.71|35
1628109230000|2021-08-04 20:33:50|2709.98|2701.28|2710.68|2701.98|2710.92|2702.22|2709.89|2701.19|36
1628109240000|2021-08-04 20:34:00|2710.63|2701.93|2710.64|2701.94|2710.9|2702.2|2710.06|2701.36|39
1628109250000|2021-08-04 20:34:10|2710.68|2701.98|2710.66|2701.96|2710.83|2702.13|2710.6|2701.9|33
1628109260000|2021-08-04 20:34:20|2710.47|2701.77|2710.58|2701.88|2710.58|2701.88|2709.75|2701.05|38
1628109270000|2021-08-04 20:34:30|2710.55|2701.85|2710.82|2702.12|2710.84|2702.14|2710.21|2701.51|32
1628109280000|2021-08-04 20:34:40|2710.84|2702.14|2709.56|2700.86|2710.87|2702.17|2709.56|2700.86|26
1628109290000|2021-08-04 20:34:50|2709.54|2700.84|2707.54|2698.84|2709.59|2700.89|2707.52|2698.82|35
1628109300000|2021-08-04 20:35:00|2707.53|2698.83|2710.03|2701.33|2710.06|2701.36|2707.32|2698.62|35
1628109310000|2021-08-04 20:35:10|2709.74|2701.04|2710.49|2701.79|2710.58|2701.88|2709.48|2700.78|37
1628109320000|2021-08-04 20:35:20|2710.48|2701.78|2711.06|2702.36|2711.17|2702.47|2710.48|2701.78|29
1628109330000|2021-08-04 20:35:30|2711.07|2702.37|2711.21|2702.51|2711.28|2702.58|2710.94|2702.24|30
1628109340000|2021-08-04 20:35:40|2711.31|2702.61|2711.83|2703.13|2712.97|2704.27|2711.31|2702.61|37
1628109350000|2021-08-04 20:35:50|2711.86|2703.16|2711.64|2702.94|2712.12|2703.42|2711.34|2702.64|29
1628109360000|2021-08-04 20:36:00|2711.58|2702.88|2713.75|2705.05|2713.75|2705.05|2711.57|2702.87|31
1628109370000|2021-08-04 20:36:10|2713.76|2705.06|2713.33|2704.63|2714.63|2705.93|2713.33|2704.63|36
1628109380000|2021-08-04 20:36:20|2713.42|2704.72|2714.09|2705.39|2714.14|2705.44|2713.42|2704.72|31
1628109390000|2021-08-04 20:36:30|2714.02|2705.32|2713.9|2705.2|2714.08|2705.38|2713.74|2705.04|30
1628109400000|2021-08-04 20:36:40|2714.04|2705.34|2714.33|2705.63|2714.33|2705.63|2713.53|2704.83|26
1628109410000|2021-08-04 20:36:50|2714.5|2705.8|2715.18|2706.48|2715.22|2706.52|2714.4|2705.7|32
1628109420000|2021-08-04 20:37:00|2715.26|2706.56|2716.27|2707.57|2716.85|2708.15|2715.07|2706.37|39
1628109430000|2021-08-04 20:37:10|2716.12|2707.42|2716.87|2708.17|2717.48|2708.78|2715.82|2707.12|39
1628109440000|2021-08-04 20:37:20|2716.77|2708.07|2717.04|2708.34|2717.04|2708.34|2715.7|2707|38
1628109450000|2021-08-04 20:37:30|2717.03|2708.33|2716.73|2708.03|2717.07|2708.37|2715.97|2707.27|37
1628109460000|2021-08-04 20:37:40|2716.75|2708.05|2716.46|2707.76|2717|2708.3|2716.4|2707.7|31
1628109470000|2021-08-04 20:37:50|2716.43|2707.73|2717.58|2708.88|2717.61|2708.91|2716.33|2707.63|20
1628109480000|2021-08-04 20:38:00|2717.56|2708.86|2718.18|2709.48|2718.18|2709.48|2717.53|2708.83|19
1628109490000|2021-08-04 20:38:10|2718.2|2709.5|2718.45|2709.75|2718.52|2709.82|2718.2|2709.5|16
1628109500000|2021-08-04 20:38:20|2718.52|2709.82|2718.67|2709.97|2718.68|2709.98|2718.48|2709.78|23
1628109510000|2021-08-04 20:38:30|2718.68|2709.98|2718.3|2709.6|2719.27|2710.57|2718.3|2709.6|25
1628109520000|2021-08-04 20:38:40|2718.4|2709.7|2721.1|2712.4|2721.25|2712.55|2718.4|2709.7|30
1628109530000|2021-08-04 20:38:50|2721.2|2712.5|2719.84|2711.14|2721.31|2712.61|2719.84|2711.14|37
1628109540000|2021-08-04 20:39:00|2720.47|2711.77|2722.23|2713.53|2722.29|2713.59|2719.91|2711.21|37
1628109550000|2021-08-04 20:39:10|2722.18|2713.48|2720.34|2711.64|2722.18|2713.48|2720.07|2711.37|40
1628109560000|2021-08-04 20:39:20|2720.12|2711.42|2717.93|2709.23|2720.12|2711.42|2717.93|2709.23|36
1628109570000|2021-08-04 20:39:30|2717.78|2709.08|2715.41|2706.71|2717.81|2709.11|2715.33|2706.63|40
1628109580000|2021-08-04 20:39:40|2715.4|2706.7|2715.18|2706.48|2715.4|2706.7|2713.89|2705.19|39
1628109590000|2021-08-04 20:39:50|2715.14|2706.44|2713.35|2704.65|2715.17|2706.47|2713.24|2704.54|34
1628109600000|2021-08-04 20:40:00|2713.36|2704.66|2715.11|2706.41|2715.3|2706.6|2713.36|2704.66|35
1628109610000|2021-08-04 20:40:10|2715.1|2706.4|2714.89|2706.19|2715.14|2706.44|2714.07|2705.37|36
1628109620000|2021-08-04 20:40:20|2714.88|2706.18|2715.21|2706.51|2715.33|2706.63|2714.45|2705.75|38
1628109630000|2021-08-04 20:40:30|2715.01|2706.31|2715.28|2706.58|2716.09|2707.39|2715.01|2706.31|32
1628109640000|2021-08-04 20:40:40|2715.46|2706.76|2714.39|2705.69|2715.46|2706.76|2714.39|2705.69|27
1628109650000|2021-08-04 20:40:50|2714.37|2705.67|2714.02|2705.32|2714.64|2705.94|2713.92|2705.22|34
1628109660000|2021-08-04 20:41:00|2714.14|2705.44|2716.02|2707.32|2716.04|2707.34|2714.14|2705.44|35
1628109670000|2021-08-04 20:41:10|2716.13|2707.43|2716.47|2707.77|2716.8|2708.1|2716.12|2707.42|31
1628109680000|2021-08-04 20:41:20|2716.24|2707.54|2716.47|2707.77|2716.48|2707.78|2715.58|2706.88|32
1628109690000|2021-08-04 20:41:30|2716.46|2707.76|2717.81|2709.11|2718.01|2709.31|2716.46|2707.76|35
1628109700000|2021-08-04 20:41:40|2717.85|2709.15|2717.19|2708.49|2717.85|2709.15|2716.94|2708.24|34
1628109710000|2021-08-04 20:41:50|2717.2|2708.5|2717.06|2708.36|2717.26|2708.56|2717.01|2708.31|21
1628109720000|2021-08-04 20:42:00|2717.04|2708.34|2716.68|2707.98|2717.11|2708.41|2716.61|2707.91|20
1628109730000|2021-08-04 20:42:10|2716.69|2707.99|2713.94|2705.24|2716.94|2708.24|2713.89|2705.19|38
1628109740000|2021-08-04 20:42:20|2713.93|2705.23|2714.08|2705.38|2714.5|2705.8|2713.82|2705.12|33
1628109750000|2021-08-04 20:42:30|2714.1|2705.4|2714|2705.3|2714.67|2705.97|2714|2705.3|34
1628109760000|2021-08-04 20:42:40|2714.06|2705.36|2714.27|2705.57|2714.72|2706.02|2713.65|2704.95|37
1628109770000|2021-08-04 20:42:50|2714.32|2705.62|2714.46|2705.76|2714.52|2705.82|2714.01|2705.31|37
1628109780000|2021-08-04 20:43:00|2714.47|2705.77|2714.46|2705.76|2715.31|2706.61|2714.32|2705.62|39
1628109790000|2021-08-04 20:43:10|2714.42|2705.72|2714.5|2705.8|2714.68|2705.98|2714.42|2705.72|26
1628109800000|2021-08-04 20:43:20|2714.46|2705.76|2715.26|2706.56|2715.32|2706.62|2714.46|2705.76|17
1628109810000|2021-08-04 20:43:30|2715.24|2706.54|2714.73|2706.03|2715.24|2706.54|2714.62|2705.92|35
1628109820000|2021-08-04 20:43:40|2714.72|2706.02|2714.66|2705.96|2714.89|2706.19|2714.63|2705.93|21
1628109830000|2021-08-04 20:43:50|2714.68|2705.98|2714.87|2706.17|2714.87|2706.17|2714.61|2705.91|15
1628109840000|2021-08-04 20:44:00|2714.84|2706.14|2713.32|2704.62|2715.08|2706.38|2713.32|2704.62|24
1628109850000|2021-08-04 20:44:10|2713.43|2704.73|2713.35|2704.65|2713.72|2705.02|2712.45|2703.75|34
1628109860000|2021-08-04 20:44:20|2713.45|2704.75|2712.18|2703.48|2713.45|2704.75|2712.18|2703.48|35
1628109870000|2021-08-04 20:44:30|2712.28|2703.58|2710.91|2702.21|2712.9|2704.2|2710.77|2702.07|37
1628109880000|2021-08-04 20:44:40|2710.71|2702.01|2709.83|2701.13|2710.71|2702.01|2709.83|2701.13|36
1628109890000|2021-08-04 20:44:50|2709.92|2701.22|2710.43|2701.73|2710.47|2701.77|2709.9|2701.2|37
1628109900000|2021-08-04 20:45:00|2710.3|2701.6|2709.19|2700.49|2710.32|2701.62|2708.96|2700.26|40
1628109910000|2021-08-04 20:45:10|2709.21|2700.51|2707.98|2699.28|2709.45|2700.75|2707.95|2699.25|40
1628109920000|2021-08-04 20:45:20|2707.93|2699.23|2707.65|2698.95|2707.98|2699.28|2706.98|2698.28|40
1628109930000|2021-08-04 20:45:30|2707.62|2698.92|2708.19|2699.49|2708.19|2699.49|2707.37|2698.67|32
1628109940000|2021-08-04 20:45:40|2708.18|2699.48|2710.93|2702.23|2711.16|2702.46|2708.18|2699.48|34
1628109950000|2021-08-04 20:45:50|2710.83|2702.13|2712.02|2703.32|2712.03|2703.33|2710.55|2701.85|37
1628109960000|2021-08-04 20:46:00|2712.01|2703.31|2711.2|2702.5|2712.01|2703.31|2711.1|2702.4|24
1628109970000|2021-08-04 20:46:10|2711.24|2702.54|2709.2|2700.5|2711.28|2702.58|2709.2|2700.5|24
1628109980000|2021-08-04 20:46:20|2709.41|2700.71|2708.6|2699.9|2709.5|2700.8|2708.43|2699.73|39
1628109990000|2021-08-04 20:46:30|2708.64|2699.94|2709.03|2700.33|2709.17|2700.47|2708.59|2699.89|34
1628110000000|2021-08-04 20:46:40|2708.98|2700.28|2709.3|2700.6|2709.59|2700.89|2708.96|2700.26|31
1628110010000|2021-08-04 20:46:50|2709.26|2700.56|2709.35|2700.65|2709.89|2701.19|2709.26|2700.56|32
1628110020000|2021-08-04 20:47:00|2709.4|2700.7|2709.21|2700.51|2709.53|2700.83|2709.1|2700.4|35
1628110030000|2021-08-04 20:47:10|2709.19|2700.49|2709.23|2700.53|2709.32|2700.62|2709.07|2700.37|32
1628110040000|2021-08-04 20:47:20|2709.24|2700.54|2709.21|2700.51|2709.42|2700.72|2709.13|2700.43|28
1628110050000|2021-08-04 20:47:30|2709.26|2700.56|2709.15|2700.45|2709.5|2700.8|2709.11|2700.41|24
1628110060000|2021-08-04 20:47:40|2709.13|2700.43|2708.92|2700.22|2709.32|2700.62|2708.89|2700.19|38
1628110070000|2021-08-04 20:47:50|2708.81|2700.11|2709.49|2700.79|2710.06|2701.36|2708.81|2700.11|34
1628110080000|2021-08-04 20:48:00|2709.46|2700.76|2708.63|2699.93|2709.53|2700.83|2708.62|2699.92|22
1628110090000|2021-08-04 20:48:10|2708.64|2699.94|2708.64|2699.94|2708.69|2699.99|2708.5|2699.8|23
1628110100000|2021-08-04 20:48:20|2708.62|2699.92|2708.03|2699.33|2709.39|2700.69|2708.03|2699.33|33
1628110110000|2021-08-04 20:48:30|2708.06|2699.36|2708.21|2699.51|2708.52|2699.82|2707.95|2699.25|33
1628110120000|2021-08-04 20:48:40|2708.2|2699.5|2708.06|2699.36|2708.38|2699.68|2707.94|2699.24|30
1628110130000|2021-08-04 20:48:50|2708.07|2699.37|2708.16|2699.46|2708.19|2699.49|2707.97|2699.27|25
1628110140000|2021-08-04 20:49:00|2708.13|2699.43|2708.48|2699.78|2708.57|2699.87|2707.9|2699.2|34
1628110150000|2021-08-04 20:49:10|2708.44|2699.74|2708.59|2699.89|2708.59|2699.89|2708.3|2699.6|32
1628110160000|2021-08-04 20:49:20|2708.58|2699.88|2708.64|2699.94|2708.67|2699.97|2708.58|2699.88|21
1628110170000|2021-08-04 20:49:30|2708.61|2699.91|2709.93|2701.23|2709.93|2701.23|2708.5|2699.8|27
1628110180000|2021-08-04 20:49:40|2709.95|2701.25|2709.21|2700.51|2709.95|2701.25|2708.31|2699.61|31
1628110190000|2021-08-04 20:49:50|2709.4|2700.7|2710.21|2701.51|2710.43|2701.73|2709.39|2700.69|34
1628110200000|2021-08-04 20:50:00|2710.2|2701.5|2710.68|2701.98|2710.71|2702.01|2710.12|2701.42|29
1628110210000|2021-08-04 20:50:10|2710.93|2702.23|2711.72|2703.02|2711.72|2703.02|2710.82|2702.12|27
1628110220000|2021-08-04 20:50:20|2711.65|2702.95|2712.37|2703.67|2712.48|2703.78|2711.49|2702.79|30
1628110230000|2021-08-04 20:50:30|2712.38|2703.68|2712.14|2703.44|2713.39|2704.69|2712.14|2703.44|35
1628110240000|2021-08-04 20:50:40|2712.1|2703.4|2712.03|2703.33|2712.34|2703.64|2711.91|2703.21|29
1628110250000|2021-08-04 20:50:50|2712.04|2703.34|2711.9|2703.2|2712.1|2703.4|2711.78|2703.08|31
1628110260000|2021-08-04 20:51:00|2711.89|2703.19|2711.92|2703.22|2711.94|2703.24|2711.84|2703.14|19
1628110270000|2021-08-04 20:51:10|2711.91|2703.21|2711.61|2702.91|2711.98|2703.28|2711.59|2702.89|14
1628110280000|2021-08-04 20:51:20|2711.6|2702.9|2710.84|2702.14|2711.69|2702.99|2710.82|2702.12|28
1628110290000|2021-08-04 20:51:30|2710.71|2702.01|2711.09|2702.39|2711.14|2702.44|2710.02|2701.32|37
1628110300000|2021-08-04 20:51:40|2711.08|2702.38|2710.99|2702.29|2711.86|2703.16|2710.61|2701.91|36
1628110310000|2021-08-04 20:51:50|2710.92|2702.22|2709.89|2701.19|2711.06|2702.36|2709.8|2701.1|36
1628110320000|2021-08-04 20:52:00|2709.91|2701.21|2709.71|2701.01|2710.1|2701.4|2709.66|2700.96|36
1628110330000|2021-08-04 20:52:10|2709.72|2701.02|2708.06|2699.36|2709.72|2701.02|2708.03|2699.33|36
1628110340000|2021-08-04 20:52:20|2707.91|2699.21|2708.22|2699.52|2708.32|2699.62|2707.89|2699.19|35
1628110350000|2021-08-04 20:52:30|2708.24|2699.54|2707.36|2698.66|2708.27|2699.57|2707.36|2698.66|35
1628110360000|2021-08-04 20:52:40|2707.31|2698.61|2707.4|2698.7|2707.58|2698.88|2706.79|2698.09|37
1628110370000|2021-08-04 20:52:50|2707.41|2698.71|2707.44|2698.74|2707.69|2698.99|2707.02|2698.32|39
1628110380000|2021-08-04 20:53:00|2707.23|2698.53|2708.16|2699.46|2708.29|2699.59|2707.23|2698.53|39
1628110390000|2021-08-04 20:53:10|2708.13|2699.43|2707.68|2698.98|2708.17|2699.47|2707.02|2698.32|37
1628110400000|2021-08-04 20:53:20|2707.99|2699.29|2707.27|2698.57|2708.1|2699.4|2706.71|2698.01|33
1628110410000|2021-08-04 20:53:30|2707.31|2698.61|2707.61|2698.91|2707.71|2699.01|2707.23|2698.53|39
1628110420000|2021-08-04 20:53:40|2707.63|2698.93|2707.3|2698.6|2707.87|2699.17|2707.27|2698.57|37
1628110430000|2021-08-04 20:53:50|2707.37|2698.67|2707.93|2699.23|2707.93|2699.23|2707.37|2698.67|35
1628110440000|2021-08-04 20:54:00|2707.97|2699.27|2708.58|2699.88|2709.4|2700.7|2707.97|2699.27|34
1628110450000|2021-08-04 20:54:10|2708.57|2699.87|2707.62|2698.92|2708.81|2700.11|2707.56|2698.86|22
1628110460000|2021-08-04 20:54:20|2707.56|2698.86|2707.52|2698.82|2707.71|2699.01|2707.51|2698.81|19
1628110470000|2021-08-04 20:54:30|2707.5|2698.8|2708.17|2699.47|2708.29|2699.59|2707.5|2698.8|24
1628110480000|2021-08-04 20:54:40|2708.18|2699.48|2708.29|2699.59|2708.53|2699.83|2708.05|2699.35|37
1628110490000|2021-08-04 20:54:50|2708.33|2699.63|2708.61|2699.91|2708.64|2699.94|2708.33|2699.63|35
1628110500000|2021-08-04 20:55:00|2708.6|2699.9|2710.22|2701.52|2710.29|2701.59|2708.12|2699.42|39
1628110510000|2021-08-04 20:55:10|2710.24|2701.54|2710.83|2702.13|2710.9|2702.2|2710.21|2701.51|34
1628110520000|2021-08-04 20:55:20|2710.75|2702.05|2712.08|2703.38|2712.13|2703.43|2710.75|2702.05|32
1628110530000|2021-08-04 20:55:30|2712.05|2703.35|2711.58|2702.88|2712.05|2703.35|2711.36|2702.66|28
1628110540000|2021-08-04 20:55:40|2711.54|2702.84|2710.87|2702.17|2711.54|2702.84|2710.71|2702.01|14
1628110550000|2021-08-04 20:55:50|2710.84|2702.14|2710.98|2702.28|2711.34|2702.64|2710.84|2702.14|19
1628110560000|2021-08-04 20:56:00|2711.02|2702.32|2711.91|2703.21|2711.92|2703.22|2711.02|2702.32|17
1628110570000|2021-08-04 20:56:10|2711.85|2703.15|2713.17|2704.47|2713.17|2704.47|2711.85|2703.15|27
1628110580000|2021-08-04 20:56:20|2713.2|2704.5|2713.51|2704.81|2713.92|2705.22|2713.11|2704.41|24
1628110590000|2021-08-04 20:56:30|2713.64|2704.94|2714|2705.3|2714|2705.3|2713.11|2704.41|39
1628110600000|2021-08-04 20:56:40|2714.25|2705.55|2714.64|2705.94|2714.7|2706|2714.05|2705.35|38
1628110610000|2021-08-04 20:56:50|2714.47|2705.77|2713.56|2704.86|2714.54|2705.84|2713.33|2704.63|35
1628110620000|2021-08-04 20:57:00|2713.34|2704.64|2713.82|2705.12|2714.06|2705.36|2713.34|2704.64|33
1628110630000|2021-08-04 20:57:10|2713.81|2705.11|2713.42|2704.72|2713.99|2705.29|2713.42|2704.72|34
1628110640000|2021-08-04 20:57:20|2713.31|2704.61|2712.83|2704.13|2713.5|2704.8|2712.83|2704.13|38
1628110650000|2021-08-04 20:57:30|2712.82|2704.12|2711.65|2702.95|2712.83|2704.13|2711.64|2702.94|36
1628110660000|2021-08-04 20:57:40|2711.64|2702.94|2711.72|2703.02|2711.82|2703.12|2711.3|2702.6|37
1628110670000|2021-08-04 20:57:50|2711.76|2703.06|2711.61|2702.91|2711.8|2703.1|2711.57|2702.87|32
1628110680000|2021-08-04 20:58:00|2711.58|2702.88|2713.27|2704.57|2713.27|2704.57|2711.58|2702.88|35
1628110690000|2021-08-04 20:58:10|2713.12|2704.42|2713.52|2704.82|2713.69|2704.99|2713.12|2704.42|31
1628110700000|2021-08-04 20:58:20|2713.54|2704.84|2714.96|2706.26|2715.08|2706.38|2713.5|2704.8|30
1628110710000|2021-08-04 20:58:30|2714.99|2706.29|2714.57|2705.87|2715.03|2706.33|2714.57|2705.87|15
1628110720000|2021-08-04 20:58:40|2714.53|2705.83|2715.27|2706.57|2715.33|2706.63|2714.46|2705.76|36
1628110730000|2021-08-04 20:58:50|2715.13|2706.43|2714.04|2705.34|2715.22|2706.52|2713.85|2705.15|24
1628110740000|2021-08-04 20:59:00|2714.15|2705.45|2713.84|2705.14|2714.28|2705.58|2713.7|2705|38
1628110750000|2021-08-04 20:59:10|2713.82|2705.12|2713.07|2704.37|2714|2705.3|2712.96|2704.26|38
1628110760000|2021-08-04 20:59:20|2713.16|2704.46|2712.97|2704.27|2713.17|2704.47|2712.78|2704.08|35
1628110770000|2021-08-04 20:59:30|2713.02|2704.32|2712.95|2704.25|2713.04|2704.34|2712.86|2704.16|30
1628110780000|2021-08-04 20:59:40|2712.93|2704.23|2713.72|2705.02|2713.72|2705.02|2712.71|2704.01|30
1628110790000|2021-08-04 20:59:50|2713.98|2705.28|2714.77|2706.07|2715.21|2706.51|2713.98|2705.28|37
1628110800000|2021-08-04 21:00:00|2714.79|2706.09|2713.76|2705.06|2714.79|2706.09|2713.76|2705.06|39
1628110810000|2021-08-04 21:00:10|2713.54|2704.84|2714.37|2705.67|2714.41|2705.71|2713.13|2704.43|35
1628110820000|2021-08-04 21:00:20|2714.38|2705.68|2717.73|2709.03|2717.73|2709.03|2714.38|2705.68|37
1628110830000|2021-08-04 21:00:30|2717.75|2709.05|2717.65|2708.95|2718.16|2709.46|2717.33|2708.63|37
1628110840000|2021-08-04 21:00:40|2717.62|2708.92|2717.55|2708.85|2718.07|2709.37|2717.49|2708.79|35
1628110850000|2021-08-04 21:00:50|2717.63|2708.93|2717.62|2708.92|2717.64|2708.94|2717.45|2708.75|34
1628110860000|2021-08-04 21:01:00|2717.68|2708.98|2718.36|2709.66|2718.36|2709.66|2717.68|2708.98|36
1628110870000|2021-08-04 21:01:10|2718.4|2709.7|2718.43|2709.73|2718.48|2709.78|2718.36|2709.66|26
1628110880000|2021-08-04 21:01:20|2718.28|2709.58|2717.66|2708.96|2718.29|2709.59|2717.43|2708.73|36
1628110890000|2021-08-04 21:01:30|2717.62|2708.92|2717.95|2709.25|2718.03|2709.33|2717.52|2708.82|33
1628110900000|2021-08-04 21:01:40|2717.94|2709.24|2718.86|2710.16|2719.02|2710.32|2717.94|2709.24|36
1628110910000|2021-08-04 21:01:50|2718.74|2710.04|2720.86|2712.16|2720.86|2712.16|2718.74|2710.04|31
1628110920000|2021-08-04 21:02:00|2720.89|2712.19|2721.5|2712.8|2722.27|2713.57|2720.79|2712.09|37
1628110930000|2021-08-04 21:02:10|2721.47|2712.77|2725.23|2716.53|2725.33|2716.63|2721.45|2712.75|36
1628110940000|2021-08-04 21:02:20|2725.27|2716.57|2726.25|2717.55|2726.53|2717.83|2725.25|2716.55|34
1628110950000|2021-08-04 21:02:30|2726.26|2717.56|2723.83|2715.13|2726.43|2717.73|2723.83|2715.13|31
1628110960000|2021-08-04 21:02:40|2723.59|2714.89|2723.28|2714.58|2723.59|2714.89|2721.67|2712.97|37
1628110970000|2021-08-04 21:02:50|2723.29|2714.59|2724.83|2716.13|2725.17|2716.47|2723.29|2714.59|35
1628110980000|2021-08-04 21:03:00|2724.8|2716.1|2723.8|2715.1|2724.81|2716.11|2723.61|2714.91|37
1628110990000|2021-08-04 21:03:10|2724|2715.3|2724.1|2715.4|2724.16|2715.46|2723.72|2715.02|35
1628111000000|2021-08-04 21:03:20|2724.11|2715.41|2722.96|2714.26|2724.12|2715.42|2722.96|2714.26|36
1628111010000|2021-08-04 21:03:30|2722.88|2714.18|2722.33|2713.63|2722.91|2714.21|2721.92|2713.22|36
1628111020000|2021-08-04 21:03:40|2722.44|2713.74|2723.52|2714.82|2723.52|2714.82|2722.16|2713.46|37
1628111030000|2021-08-04 21:03:50|2723.48|2714.78|2723.11|2714.41|2723.48|2714.78|2722.96|2714.26|35
1628111040000|2021-08-04 21:04:00|2723.14|2714.44|2723.08|2714.38|2723.19|2714.49|2722.93|2714.23|33
1628111050000|2021-08-04 21:04:10|2723.07|2714.37|2722.42|2713.72|2723.1|2714.4|2722.42|2713.72|33
1628111060000|2021-08-04 21:04:20|2722.51|2713.81|2721.4|2712.7|2722.51|2713.81|2721.36|2712.66|35
1628111070000|2021-08-04 21:04:30|2721.38|2712.68|2721.21|2712.51|2721.38|2712.68|2719.51|2710.81|38
1628111080000|2021-08-04 21:04:40|2721.17|2712.47|2721.57|2712.87|2721.74|2713.04|2721.16|2712.46|37
1628111090000|2021-08-04 21:04:50|2721.59|2712.89|2721.81|2713.11|2721.84|2713.14|2721.59|2712.89|34
1628111100000|2021-08-04 21:05:00|2721.8|2713.1|2720.92|2712.22|2721.8|2713.1|2720.63|2711.93|30
1628111110000|2021-08-04 21:05:10|2720.83|2712.13|2720.58|2711.88|2721.15|2712.45|2720.55|2711.85|29
1628111120000|2021-08-04 21:05:20|2720.61|2711.91|2721.16|2712.46|2721.79|2713.09|2720.52|2711.82|32
1628111130000|2021-08-04 21:05:30|2721.3|2712.6|2720.79|2712.09|2721.34|2712.64|2720.79|2712.09|35
1628111140000|2021-08-04 21:05:40|2720.81|2712.11|2719.44|2710.74|2720.81|2712.11|2719.39|2710.69|34
1628111150000|2021-08-04 21:05:50|2719.38|2710.68|2720.59|2711.89|2720.59|2711.89|2719.33|2710.63|35
1628111160000|2021-08-04 21:06:00|2720.6|2711.9|2722.02|2713.32|2722.02|2713.32|2720.42|2711.72|39
1628111170000|2021-08-04 21:06:10|2721.91|2713.21|2724.06|2715.36|2724.06|2715.36|2721.86|2713.16|37
1628111180000|2021-08-04 21:06:20|2723.89|2715.19|2724.25|2715.55|2724.25|2715.55|2723.89|2715.19|34
1628111190000|2021-08-04 21:06:30|2724.17|2715.47|2724.23|2715.53|2724.34|2715.64|2724|2715.3|37
1628111200000|2021-08-04 21:06:40|2724.29|2715.59|2724.17|2715.47|2724.4|2715.7|2723.78|2715.08|35
1628111210000|2021-08-04 21:06:50|2724.18|2715.48|2722.16|2713.46|2724.32|2715.62|2721.48|2712.78|37
1628111220000|2021-08-04 21:07:00|2722.08|2713.38|2721.44|2712.74|2722.21|2713.51|2721.17|2712.47|36
1628111230000|2021-08-04 21:07:10|2721.38|2712.68|2721.68|2712.98|2721.68|2712.98|2721.2|2712.5|36
1628111240000|2021-08-04 21:07:20|2721.45|2712.75|2722.01|2713.31|2722.01|2713.31|2720.8|2712.1|36
1628111250000|2021-08-04 21:07:30|2722.3|2713.6|2722.25|2713.55|2722.3|2713.6|2721.97|2713.27|35
1628111260000|2021-08-04 21:07:40|2722.26|2713.56|2722.73|2714.03|2722.77|2714.07|2722.26|2713.56|38
1628111270000|2021-08-04 21:07:50|2722.79|2714.09|2722.64|2713.94|2722.81|2714.11|2722.25|2713.55|35
1628111280000|2021-08-04 21:08:00|2722.61|2713.91|2722.79|2714.09|2722.87|2714.17|2722.54|2713.84|36
1628111290000|2021-08-04 21:08:10|2722.74|2714.04|2722.73|2714.03|2722.93|2714.23|2722.66|2713.96|32
1628111300000|2021-08-04 21:08:20|2722.8|2714.1|2722.86|2714.16|2723.13|2714.43|2722.67|2713.97|34
1628111310000|2021-08-04 21:08:30|2722.83|2714.13|2722.76|2714.06|2723.05|2714.35|2722.65|2713.95|34
1628111320000|2021-08-04 21:08:40|2722.79|2714.09|2723.8|2715.1|2723.89|2715.19|2722.7|2714|32
1628111330000|2021-08-04 21:08:50|2723.83|2715.13|2723.37|2714.67|2723.83|2715.13|2723.23|2714.53|24
1628111340000|2021-08-04 21:09:00|2723.38|2714.68|2723.52|2714.82|2723.69|2714.99|2723.37|2714.67|18
1628111350000|2021-08-04 21:09:10|2723.51|2714.81|2723.74|2715.04|2723.8|2715.1|2723.51|2714.81|20
1628111360000|2021-08-04 21:09:20|2723.72|2715.02|2721.64|2712.94|2723.82|2715.12|2721.64|2712.94|32
1628111370000|2021-08-04 21:09:30|2721.65|2712.95|2721.45|2712.75|2721.82|2713.12|2721.44|2712.74|31
1628111380000|2021-08-04 21:09:40|2721.38|2712.68|2721.47|2712.77|2721.52|2712.82|2721.28|2712.58|37
1628111390000|2021-08-04 21:09:50|2721.45|2712.75|2722.04|2713.34|2722.04|2713.34|2721.37|2712.67|34
1628111400000|2021-08-04 21:10:00|2722.3|2713.6|2721.4|2712.7|2722.46|2713.76|2721.33|2712.63|40
1628111410000|2021-08-04 21:10:10|2721.36|2712.66|2721.42|2712.72|2721.45|2712.75|2720.15|2711.45|36
1628111420000|2021-08-04 21:10:20|2721.41|2712.71|2720.3|2711.6|2721.43|2712.73|2720.17|2711.47|37
1628111430000|2021-08-04 21:10:30|2720.31|2711.61|2720.62|2711.92|2721.17|2712.47|2720.31|2711.61|37
1628111440000|2021-08-04 21:10:40|2720.66|2711.96|2720.27|2711.57|2720.87|2712.17|2720.27|2711.57|36
1628111450000|2021-08-04 21:10:50|2720.24|2711.54|2720.41|2711.71|2720.58|2711.88|2720.22|2711.52|34
1628111460000|2021-08-04 21:11:00|2720.52|2711.82|2721.72|2713.02|2721.82|2713.12|2720.52|2711.82|37
1628111470000|2021-08-04 21:11:10|2721.73|2713.03|2722.07|2713.37|2722.08|2713.38|2721.69|2712.99|25
1628111480000|2021-08-04 21:11:20|2722.05|2713.35|2722.08|2713.38|2722.29|2713.59|2722.05|2713.35|34
1628111490000|2021-08-04 21:11:30|2722.05|2713.35|2720.92|2712.22|2722.05|2713.35|2720.62|2711.92|33
1628111500000|2021-08-04 21:11:40|2720.91|2712.21|2720.61|2711.91|2720.98|2712.28|2720.61|2711.91|28
1628111510000|2021-08-04 21:11:50|2720.65|2711.95|2720.7|2712|2720.71|2712.01|2720.36|2711.66|32
1628111520000|2021-08-04 21:12:00|2720.71|2712.01|2720.42|2711.72|2720.79|2712.09|2720.39|2711.69|33
1628111530000|2021-08-04 21:12:10|2720.36|2711.66|2720.37|2711.67|2720.42|2711.72|2720.16|2711.46|37
1628111540000|2021-08-04 21:12:20|2720.39|2711.69|2721.01|2712.31|2721.07|2712.37|2720.23|2711.53|35
1628111550000|2021-08-04 21:12:30|2721.02|2712.32|2721.06|2712.36|2721.12|2712.42|2720.66|2711.96|35
1628111560000|2021-08-04 21:12:40|2721.04|2712.34|2721.56|2712.86|2721.69|2712.99|2721.04|2712.34|30
1628111570000|2021-08-04 21:12:50|2721.55|2712.85|2723.6|2714.9|2723.6|2714.9|2721.55|2712.85|30
1628111580000|2021-08-04 21:13:00|2723.61|2714.91|2722.66|2713.96|2723.61|2714.91|2722.12|2713.42|34
1628111590000|2021-08-04 21:13:10|2722.68|2713.98|2722.48|2713.78|2723.29|2714.59|2722.48|2713.78|34
1628111600000|2021-08-04 21:13:20|2722.46|2713.76|2722|2713.3|2722.48|2713.78|2721.96|2713.26|32
1628111610000|2021-08-04 21:13:30|2722.06|2713.36|2723.19|2714.49|2723.19|2714.49|2722.03|2713.33|36
1628111620000|2021-08-04 21:13:40|2723.2|2714.5|2722.08|2713.38|2723.33|2714.63|2721.75|2713.05|36
1628111630000|2021-08-04 21:13:50|2722.17|2713.47|2722.7|2714|2722.85|2714.15|2722.05|2713.35|38
1628111640000|2021-08-04 21:14:00|2722.55|2713.85|2723.07|2714.37|2723.07|2714.37|2722.55|2713.85|32
1628111650000|2021-08-04 21:14:10|2723.03|2714.33|2722.4|2713.7|2723.85|2715.15|2722.04|2713.34|38
1628111660000|2021-08-04 21:14:20|2722.43|2713.73|2722.22|2713.52|2722.43|2713.73|2722.06|2713.36|38
1628111670000|2021-08-04 21:14:30|2722.17|2713.47|2723.16|2714.46|2723.7|2715|2722.02|2713.32|37
1628111680000|2021-08-04 21:14:40|2722.96|2714.26|2721.8|2713.1|2722.96|2714.26|2721.3|2712.6|40
1628111690000|2021-08-04 21:14:50|2721.81|2713.11|2722.04|2713.34|2722.09|2713.39|2721.77|2713.07|32
1628111700000|2021-08-04 21:15:00|2721.99|2713.29|2722.18|2713.48|2722.18|2713.48|2721.75|2713.05|30
1628111710000|2021-08-04 21:15:10|2722.12|2713.42|2723.22|2714.52|2723.22|2714.52|2722.12|2713.42|31
1628111720000|2021-08-04 21:15:20|2723.29|2714.59|2722.39|2713.69|2723.37|2714.67|2722.18|2713.48|38
1628111730000|2021-08-04 21:15:30|2722.51|2713.81|2722.99|2714.29|2723.21|2714.51|2722.51|2713.81|30
1628111740000|2021-08-04 21:15:40|2722.97|2714.27|2721.63|2712.93|2723.21|2714.51|2721.49|2712.79|33
1628111750000|2021-08-04 21:15:50|2721.6|2712.9|2719.77|2711.07|2721.79|2713.09|2719.77|2711.07|38
1628111760000|2021-08-04 21:16:00|2719.87|2711.17|2716.05|2707.35|2719.87|2711.17|2715.98|2707.28|40
1628111770000|2021-08-04 21:16:10|2715.88|2707.18|2714.82|2706.12|2715.92|2707.22|2714.76|2706.06|38
1628111780000|2021-08-04 21:16:20|2714.99|2706.29|2715.46|2706.76|2715.46|2706.76|2714.7|2706|21
1628111790000|2021-08-04 21:16:30|2714.96|2706.26|2713.55|2704.85|2715.65|2706.95|2713.3|2704.6|30
1628111800000|2021-08-04 21:16:40|2713.57|2704.87|2713.28|2704.58|2713.7|2705|2712.99|2704.29|36
1628111810000|2021-08-04 21:16:50|2713.27|2704.57|2712.87|2704.17|2713.29|2704.59|2712.86|2704.16|31
1628111820000|2021-08-04 21:17:00|2712.91|2704.21|2715.63|2706.93|2715.7|2707|2712.88|2704.18|31
1628111830000|2021-08-04 21:17:10|2715.8|2707.1|2715.55|2706.85|2715.88|2707.18|2715.36|2706.66|32
1628111840000|2021-08-04 21:17:20|2715.63|2706.93|2714.78|2706.08|2715.86|2707.16|2713.35|2704.65|38
1628111850000|2021-08-04 21:17:30|2714.72|2706.02|2714.66|2705.96|2714.98|2706.28|2714.42|2705.72|37
1628111860000|2021-08-04 21:17:40|2714.65|2705.95|2713.34|2704.64|2714.65|2705.95|2713.16|2704.46|38
1628111870000|2021-08-04 21:17:50|2713.22|2704.52|2713.69|2704.99|2713.88|2705.18|2713.18|2704.48|39
1628111880000|2021-08-04 21:18:00|2713.72|2705.02|2715.03|2706.33|2715.26|2706.56|2713.66|2704.96|36
1628111890000|2021-08-04 21:18:10|2714.93|2706.23|2715.81|2707.11|2716.1|2707.4|2714.93|2706.23|35
1628111900000|2021-08-04 21:18:20|2715.52|2706.82|2715.12|2706.42|2715.91|2707.21|2715.03|2706.33|39
1628111910000|2021-08-04 21:18:30|2715.14|2706.44|2715.25|2706.55|2715.25|2706.55|2714.68|2705.98|27
1628111920000|2021-08-04 21:18:40|2715.24|2706.54|2715.16|2706.46|2715.31|2706.61|2715.07|2706.37|37
1628111930000|2021-08-04 21:18:50|2715.13|2706.43|2714.93|2706.23|2715.3|2706.6|2714.6|2705.9|30
1628111940000|2021-08-04 21:19:00|2715.11|2706.41|2714.07|2705.37|2715.11|2706.41|2713.26|2704.56|36
1628111950000|2021-08-04 21:19:10|2714.11|2705.41|2714.09|2705.39|2714.15|2705.45|2713.9|2705.2|33
1628111960000|2021-08-04 21:19:20|2713.96|2705.26|2712.34|2703.64|2714.08|2705.38|2712.33|2703.63|30
1628111970000|2021-08-04 21:19:30|2712.35|2703.65|2712.76|2704.06|2712.8|2704.1|2712.31|2703.61|32
1628111980000|2021-08-04 21:19:40|2712.83|2704.13|2712.78|2704.08|2713.23|2704.53|2712.69|2703.99|33
1628111990000|2021-08-04 21:19:50|2712.73|2704.03|2712.34|2703.64|2712.73|2704.03|2712.13|2703.43|34
1628112000000|2021-08-04 21:20:00|2712.38|2703.68|2712.56|2703.86|2712.61|2703.91|2711.39|2702.69|36
1628112010000|2021-08-04 21:20:10|2712.57|2703.87|2712.17|2703.47|2712.94|2704.24|2712.17|2703.47|27
1628112020000|2021-08-04 21:20:20|2711.73|2703.03|2711.18|2702.48|2711.73|2703.03|2710.65|2701.95|33
1628112030000|2021-08-04 21:20:30|2711.2|2702.5|2711.06|2702.36|2711.42|2702.72|2711.06|2702.36|33
1628112040000|2021-08-04 21:20:40|2711.09|2702.39|2710.29|2701.59|2711.09|2702.39|2710.22|2701.52|37
1628112050000|2021-08-04 21:20:50|2710.18|2701.48|2710.55|2701.85|2710.55|2701.85|2709.93|2701.23|32
1628112060000|2021-08-04 21:21:00|2710.5|2701.8|2713.13|2704.43|2713.16|2704.46|2710.47|2701.77|33
1628112070000|2021-08-04 21:21:10|2713.14|2704.44|2713.52|2704.82|2713.52|2704.82|2713.08|2704.38|31
1628112080000|2021-08-04 21:21:20|2713.54|2704.84|2713.43|2704.73|2713.54|2704.84|2713.38|2704.68|22
1628112090000|2021-08-04 21:21:30|2713.26|2704.56|2713.49|2704.79|2713.49|2704.79|2713.25|2704.55|20
1628112100000|2021-08-04 21:21:40|2713.5|2704.8|2713.54|2704.84|2713.58|2704.88|2713.47|2704.77|25
1628112110000|2021-08-04 21:21:50|2713.52|2704.82|2713.51|2704.81|2713.6|2704.9|2713.47|2704.77|24
1628112120000|2021-08-04 21:22:00|2713.49|2704.79|2713.56|2704.86|2713.58|2704.88|2713.38|2704.68|35
1628112130000|2021-08-04 21:22:10|2713.53|2704.83|2713.07|2704.37|2713.66|2704.96|2713.07|2704.37|30
1628112140000|2021-08-04 21:22:20|2713.06|2704.36|2712.89|2704.19|2713.24|2704.54|2712.72|2704.02|35
1628112150000|2021-08-04 21:22:30|2712.9|2704.2|2713.05|2704.35|2713.15|2704.45|2712.9|2704.2|26
1628112160000|2021-08-04 21:22:40|2713.06|2704.36|2712.54|2703.84|2713.12|2704.42|2712.54|2703.84|24
1628112170000|2021-08-04 21:22:50|2712.4|2703.7|2711.86|2703.16|2712.4|2703.7|2711.86|2703.16|32
1628112180000|2021-08-04 21:23:00|2711.84|2703.14|2712.73|2704.03|2712.77|2704.07|2711.84|2703.14|34
1628112190000|2021-08-04 21:23:10|2712.87|2704.17|2713.2|2704.5|2713.2|2704.5|2712.87|2704.17|26
1628112200000|2021-08-04 21:23:20|2713.22|2704.52|2713.25|2704.55|2713.47|2704.77|2713.05|2704.35|32
1628112210000|2021-08-04 21:23:30|2713.29|2704.59|2713.79|2705.09|2713.79|2705.09|2713.17|2704.47|34
1628112220000|2021-08-04 21:23:40|2713.78|2705.08|2713.04|2704.34|2713.78|2705.08|2713.04|2704.34|38
1628112230000|2021-08-04 21:23:50|2713.05|2704.35|2713.2|2704.5|2713.31|2704.61|2713.05|2704.35|29
1628112240000|2021-08-04 21:24:00|2713.23|2704.53|2712.81|2704.11|2713.24|2704.54|2712.61|2703.91|33
1628112250000|2021-08-04 21:24:10|2712.63|2703.93|2711.81|2703.11|2712.91|2704.21|2711.61|2702.91|31
1628112260000|2021-08-04 21:24:20|2711.83|2703.13|2712.23|2703.53|2712.33|2703.63|2711.69|2702.99|28
1628112270000|2021-08-04 21:24:30|2712.26|2703.56|2712.29|2703.59|2712.35|2703.65|2712.26|2703.56|25
1628112280000|2021-08-04 21:24:40|2712.3|2703.6|2713.06|2704.36|2713.06|2704.36|2712.27|2703.57|29
1628112290000|2021-08-04 21:24:50|2713.1|2704.4|2713.25|2704.55|2713.25|2704.55|2713.03|2704.33|22
1628112300000|2021-08-04 21:25:00|2713.26|2704.56|2713.25|2704.55|2713.26|2704.56|2713.03|2704.33|18
1628112310000|2021-08-04 21:25:10|2713.37|2704.67|2714.72|2706.02|2714.72|2706.02|2713.37|2704.67|33
1628112320000|2021-08-04 21:25:20|2714.78|2706.08|2714.26|2705.56|2714.8|2706.1|2713.85|2705.15|34
1628112330000|2021-08-04 21:25:30|2714.7|2706|2715.26|2706.56|2715.26|2706.56|2714.58|2705.88|25
1628112340000|2021-08-04 21:25:40|2715.39|2706.69|2715.61|2706.91|2715.8|2707.1|2715.23|2706.53|37
1628112350000|2021-08-04 21:25:50|2715.54|2706.84|2715.38|2706.68|2715.54|2706.84|2715.28|2706.58|38
1628112360000|2021-08-04 21:26:00|2715.37|2706.67|2716.31|2707.61|2716.39|2707.69|2715.37|2706.67|36
1628112370000|2021-08-04 21:26:10|2716.32|2707.62|2718.69|2709.99|2718.79|2710.09|2716.32|2707.62|39
1628112380000|2021-08-04 21:26:20|2718.33|2709.63|2717.8|2709.1|2718.33|2709.63|2716.71|2708.01|37
1628112390000|2021-08-04 21:26:30|2717.83|2709.13|2718.73|2710.03|2718.8|2710.1|2717.83|2709.13|36
1628112400000|2021-08-04 21:26:40|2718.62|2709.92|2718.02|2709.32|2718.75|2710.05|2718.02|2709.32|37
1628112410000|2021-08-04 21:26:50|2718.01|2709.31|2716.76|2708.06|2718.01|2709.31|2716.61|2707.91|37
1628112420000|2021-08-04 21:27:00|2716.78|2708.08|2716.59|2707.89|2716.8|2708.1|2716.5|2707.8|32
1628112430000|2021-08-04 21:27:10|2716.67|2707.97|2715.85|2707.15|2716.67|2707.97|2715.63|2706.93|28
1628112440000|2021-08-04 21:27:20|2715.92|2707.22|2716.03|2707.33|2716.43|2707.73|2715.9|2707.2|32
1628112450000|2021-08-04 21:27:30|2715.94|2707.24|2715.81|2707.11|2716.03|2707.33|2715.74|2707.04|25
1628112460000|2021-08-04 21:27:40|2715.72|2707.02|2716.58|2707.88|2716.76|2708.06|2715.72|2707.02|33
1628112470000|2021-08-04 21:27:50|2716.56|2707.86|2716.3|2707.6|2716.75|2708.05|2716.3|2707.6|35
1628112480000|2021-08-04 21:28:00|2716.31|2707.61|2716.33|2707.63|2716.44|2707.74|2716.21|2707.51|31
1628112490000|2021-08-04 21:28:10|2716.38|2707.68|2716.29|2707.59|2716.42|2707.72|2716.22|2707.52|32
1628112500000|2021-08-04 21:28:20|2716.33|2707.63|2716.03|2707.33|2716.41|2707.71|2716.01|2707.31|29
1628112510000|2021-08-04 21:28:30|2716.05|2707.35|2715.53|2706.83|2716.07|2707.37|2715.38|2706.68|30
1628112520000|2021-08-04 21:28:40|2715.52|2706.82|2715.62|2706.92|2715.63|2706.93|2715.45|2706.75|29
1628112530000|2021-08-04 21:28:50|2715.61|2706.91|2715.74|2707.04|2715.77|2707.07|2715.56|2706.86|29
1628112540000|2021-08-04 21:29:00|2715.76|2707.06|2715.94|2707.24|2716.08|2707.38|2715.45|2706.75|34
1628112550000|2021-08-04 21:29:10|2716.02|2707.32|2716.22|2707.52|2716.27|2707.57|2715.7|2707|24
1628112560000|2021-08-04 21:29:20|2716.18|2707.48|2717.86|2709.16|2717.89|2709.19|2716.08|2707.38|34
1628112570000|2021-08-04 21:29:30|2717.58|2708.88|2717.51|2708.81|2717.75|2709.05|2717.35|2708.65|38
1628112580000|2021-08-04 21:29:40|2717.49|2708.79|2717.83|2709.13|2717.88|2709.18|2717.48|2708.78|29
1628112590000|2021-08-04 21:29:50|2717.84|2709.14|2718.23|2709.53|2718.5|2709.8|2717.8|2709.1|36
1628112600000|2021-08-04 21:30:00|2718.27|2709.57|2717.98|2709.28|2718.27|2709.57|2717.86|2709.16|26
1628112610000|2021-08-04 21:30:10|2717.81|2709.11|2717.82|2709.12|2717.95|2709.25|2717.73|2709.03|36
1628112620000|2021-08-04 21:30:20|2717.72|2709.02|2717.6|2708.9|2717.83|2709.13|2717.52|2708.82|23
1628112630000|2021-08-04 21:30:30|2717.58|2708.88|2717.45|2708.75|2717.61|2708.91|2717.4|2708.7|23
1628112640000|2021-08-04 21:30:40|2717.53|2708.83|2717.72|2709.02|2717.8|2709.1|2717.38|2708.68|25
1628112650000|2021-08-04 21:30:50|2717.67|2708.97|2717.57|2708.87|2717.72|2709.02|2717.5|2708.8|23
1628112660000|2021-08-04 21:31:00|2717.58|2708.88|2717.49|2708.79|2717.58|2708.88|2717.44|2708.74|27
1628112670000|2021-08-04 21:31:10|2717.5|2708.8|2717.33|2708.63|2717.51|2708.81|2717.28|2708.58|27
1628112680000|2021-08-04 21:31:20|2717.29|2708.59|2717.16|2708.46|2717.34|2708.64|2716.97|2708.27|32
1628112690000|2021-08-04 21:31:30|2717.17|2708.47|2716.44|2707.74|2717.29|2708.59|2716.38|2707.68|29
1628112700000|2021-08-04 21:31:40|2716.77|2708.07|2715.97|2707.27|2716.77|2708.07|2715.93|2707.23|28
1628112710000|2021-08-04 21:31:50|2715.99|2707.29|2716.01|2707.31|2716.87|2708.17|2715.88|2707.18|25
1628112720000|2021-08-04 21:32:00|2716.07|2707.37|2715.07|2706.37|2716.07|2707.37|2715.07|2706.37|25
1628112730000|2021-08-04 21:32:10|2715.29|2706.59|2714.06|2705.36|2715.42|2706.72|2714.06|2705.36|26
1628112740000|2021-08-04 21:32:20|2714|2705.3|2714.03|2705.33|2714.09|2705.39|2713.9|2705.2|26
1628112750000|2021-08-04 21:32:30|2713.91|2705.21|2714.24|2705.54|2714.37|2705.67|2713.91|2705.21|28
1628112760000|2021-08-04 21:32:40|2713.89|2705.19|2713.08|2704.38|2714.23|2705.53|2713.01|2704.31|31
1628112770000|2021-08-04 21:32:50|2713.12|2704.42|2712.93|2704.23|2713.27|2704.57|2712.41|2703.71|34
1628112780000|2021-08-04 21:33:00|2712.84|2704.14|2712.92|2704.22|2713.08|2704.38|2712.53|2703.83|19
1628112790000|2021-08-04 21:33:10|2712.87|2704.17|2712.81|2704.11|2712.94|2704.24|2712.64|2703.94|21
1628112800000|2021-08-04 21:33:20|2712.8|2704.1|2712.56|2703.86|2712.97|2704.27|2712.45|2703.75|26
1628112810000|2021-08-04 21:33:30|2712.53|2703.83|2712.48|2703.78|2712.58|2703.88|2712.42|2703.72|28
1628112820000|2021-08-04 21:33:40|2712.42|2703.72|2712.14|2703.44|2712.59|2703.89|2711.88|2703.18|25
1628112830000|2021-08-04 21:33:50|2711.93|2703.23|2712.14|2703.44|2712.29|2703.59|2711.83|2703.13|19
1628112840000|2021-08-04 21:34:00|2712.01|2703.31|2711.67|2702.97|2712.27|2703.57|2711.67|2702.97|32
1628112850000|2021-08-04 21:34:10|2711.74|2703.04|2711.55|2702.85|2711.95|2703.25|2711.51|2702.81|31
1628112860000|2021-08-04 21:34:20|2711.51|2702.81|2712.41|2703.71|2712.51|2703.81|2711.4|2702.7|28
1628112870000|2021-08-04 21:34:30|2712.43|2703.73|2712.5|2703.8|2712.57|2703.87|2712.43|2703.73|16
1628112880000|2021-08-04 21:34:40|2712.51|2703.81|2712.18|2703.48|2712.65|2703.95|2712.18|2703.48|26
1628112890000|2021-08-04 21:34:50|2712.19|2703.49|2711.77|2703.07|2712.19|2703.49|2711.64|2702.94|18
1628112900000|2021-08-04 21:35:00|2711.8|2703.1|2712.07|2703.37|2712.07|2703.37|2711.8|2703.1|31
1628112910000|2021-08-04 21:35:10|2712.05|2703.35|2712.02|2703.32|2712.21|2703.51|2711.94|2703.24|32
1628112920000|2021-08-04 21:35:20|2712.03|2703.33|2712.34|2703.64|2712.48|2703.78|2711.96|2703.26|33
1628112930000|2021-08-04 21:35:30|2712.35|2703.65|2712.27|2703.57|2712.53|2703.83|2712.18|2703.48|35
1628112940000|2021-08-04 21:35:40|2712.2|2703.5|2711.92|2703.22|2712.2|2703.5|2711.92|2703.22|27
1628112950000|2021-08-04 21:35:50|2711.83|2703.13|2711.71|2703.01|2711.83|2703.13|2711.58|2702.88|30
1628112960000|2021-08-04 21:36:00|2711.72|2703.02|2711.45|2702.75|2711.74|2703.04|2711.44|2702.74|31
1628112970000|2021-08-04 21:36:10|2711.48|2702.78|2711.59|2702.89|2711.59|2702.89|2711.33|2702.63|30
1628112980000|2021-08-04 21:36:20|2711.58|2702.88|2711.75|2703.05|2712.14|2703.44|2711.58|2702.88|27
1628112990000|2021-08-04 21:36:30|2711.73|2703.03|2711.77|2703.07|2711.77|2703.07|2711.64|2702.94|31
1628113000000|2021-08-04 21:36:40|2711.79|2703.09|2712.04|2703.34|2712.13|2703.43|2711.76|2703.06|30
1628113010000|2021-08-04 21:36:50|2712.12|2703.42|2712.2|2703.5|2712.21|2703.51|2712.05|2703.35|12
1628113020000|2021-08-04 21:37:00|2712.27|2703.57|2712.2|2703.5|2712.4|2703.7|2712.2|2703.5|9
1628113030000|2021-08-04 21:37:10|2712.36|2703.66|2712.38|2703.68|2712.51|2703.81|2712.24|2703.54|17
1628113040000|2021-08-04 21:37:20|2712.4|2703.7|2712.5|2703.8|2712.5|2703.8|2712.29|2703.59|34
1628113050000|2021-08-04 21:37:30|2712.46|2703.76|2712.43|2703.73|2712.56|2703.86|2712.36|2703.66|30
1628113060000|2021-08-04 21:37:40|2712.44|2703.74|2712.6|2703.9|2712.65|2703.95|2712.3|2703.6|34
1628113070000|2021-08-04 21:37:50|2712.59|2703.89|2712.52|2703.82|2712.59|2703.89|2712.32|2703.62|22
1628113080000|2021-08-04 21:38:00|2712.5|2703.8|2712.54|2703.84|2712.63|2703.93|2712.44|2703.74|29
1628113090000|2021-08-04 21:38:10|2712.6|2703.9|2712.6|2703.9|2712.86|2704.16|2712.33|2703.63|29
1628113100000|2021-08-04 21:38:20|2712.68|2703.98|2712.74|2704.04|2712.85|2704.15|2712.57|2703.87|33
1628113110000|2021-08-04 21:38:30|2712.71|2704.01|2713.14|2704.44|2713.14|2704.44|2712.57|2703.87|32
1628113120000|2021-08-04 21:38:40|2713.19|2704.49|2713.43|2704.73|2713.43|2704.73|2713.04|2704.34|33
1628113130000|2021-08-04 21:38:50|2713.28|2704.58|2713.64|2704.94|2713.66|2704.96|2713.28|2704.58|30
1628113140000|2021-08-04 21:39:00|2713.63|2704.93|2713.54|2704.84|2713.71|2705.01|2713.5|2704.8|26
1628113150000|2021-08-04 21:39:10|2713.5|2704.8|2713.58|2704.88|2713.65|2704.95|2713.42|2704.72|35
1628113160000|2021-08-04 21:39:20|2713.57|2704.87|2713.52|2704.82|2713.64|2704.94|2713.49|2704.79|19
1628113170000|2021-08-04 21:39:30|2713.53|2704.83|2713.5|2704.8|2713.64|2704.94|2713.47|2704.77|30
1628113180000|2021-08-04 21:39:40|2713.53|2704.83|2713.58|2704.88|2713.7|2705|2713.5|2704.8|24
1628113190000|2021-08-04 21:39:50|2713.55|2704.85|2713.63|2704.93|2713.75|2705.05|2713.27|2704.57|39
1628113200000|2021-08-04 21:40:00|2713.75|2705.05|2713.74|2705.04|2713.77|2705.07|2713.56|2704.86|34
1628113210000|2021-08-04 21:40:10|2713.76|2705.06|2713.93|2705.23|2713.97|2705.27|2713.65|2704.95|28
1628113220000|2021-08-04 21:40:20|2713.94|2705.24|2713.93|2705.23|2714.06|2705.36|2713.65|2704.95|33
1628113230000|2021-08-04 21:40:30|2713.82|2705.12|2714.19|2705.49|2714.21|2705.51|2713.82|2705.12|31
1628113240000|2021-08-04 21:40:40|2714.16|2705.46|2714.21|2705.51|2714.25|2705.55|2714.16|2705.46|5
1628113250000|2021-08-04 21:40:50|2714.13|2705.43|2714.32|2705.62|2714.37|2705.67|2714.13|2705.43|25
1628113260000|2021-08-04 21:41:00|2714.33|2705.63|2714.45|2705.75|2714.53|2705.83|2714.23|2705.53|25
1628113270000|2021-08-04 21:41:10|2714.46|2705.76|2715.22|2706.52|2715.22|2706.52|2714.39|2705.69|31
1628113280000|2021-08-04 21:41:20|2715.19|2706.49|2715.51|2706.81|2715.95|2707.25|2715.17|2706.47|35
1628113290000|2021-08-04 21:41:30|2715.67|2706.97|2717.19|2708.49|2717.31|2708.61|2715.67|2706.97|26
1628113300000|2021-08-04 21:41:40|2717.23|2708.53|2717.59|2708.89|2717.59|2708.89|2717.17|2708.47|27
1628113310000|2021-08-04 21:41:50|2717.44|2708.74|2718.41|2709.71|2718.41|2709.71|2717.43|2708.73|32
1628113320000|2021-08-04 21:42:00|2718.43|2709.73|2718.38|2709.68|2718.47|2709.77|2718.35|2709.65|20
1628113330000|2021-08-04 21:42:10|2718.37|2709.67|2719.26|2710.56|2719.26|2710.56|2718.35|2709.65|23
1628113340000|2021-08-04 21:42:20|2719.21|2710.51|2720.15|2711.45|2720.15|2711.45|2719.19|2710.49|29
1628113350000|2021-08-04 21:42:30|2720.12|2711.42|2721.25|2712.55|2721.5|2712.8|2720.12|2711.42|37
1628113360000|2021-08-04 21:42:40|2721.28|2712.58|2721.79|2713.09|2721.8|2713.1|2721.1|2712.4|38
1628113370000|2021-08-04 21:42:50|2721.81|2713.11|2722.21|2713.51|2722.36|2713.66|2721.35|2712.65|35
1628113380000|2021-08-04 21:43:00|2722.23|2713.53|2722.42|2713.72|2722.47|2713.77|2722.16|2713.46|36
1628113390000|2021-08-04 21:43:10|2722.36|2713.66|2722.42|2713.72|2722.44|2713.74|2722.28|2713.58|29
1628113400000|2021-08-04 21:43:20|2722.43|2713.73|2722.38|2713.68|2722.43|2713.73|2722.38|2713.68|14
1628113410000|2021-08-04 21:43:30|2722.39|2713.69|2722.38|2713.68|2722.39|2713.69|2722.32|2713.62|16
1628113420000|2021-08-04 21:43:40|2722.37|2713.67|2722.33|2713.63|2722.37|2713.67|2722.33|2713.63|20
1628113430000|2021-08-04 21:43:50|2722.25|2713.55|2718.27|2709.57|2722.25|2713.55|2718.27|2709.57|34
1628113440000|2021-08-04 21:44:00|2718.41|2709.71|2716.89|2708.19|2718.41|2709.71|2716.72|2708.02|38
1628113450000|2021-08-04 21:44:10|2716.85|2708.15|2718.1|2709.4|2718.12|2709.42|2716.76|2708.06|31
1628113460000|2021-08-04 21:44:20|2718.07|2709.37|2720.35|2711.65|2720.55|2711.85|2718.07|2709.37|35
1628113470000|2021-08-04 21:44:30|2720.4|2711.7|2719.78|2711.08|2720.72|2712.02|2719.77|2711.07|39
1628113480000|2021-08-04 21:44:40|2719.77|2711.07|2719.29|2710.59|2719.84|2711.14|2718.96|2710.26|37
1628113490000|2021-08-04 21:44:50|2719.48|2710.78|2719.27|2710.57|2719.75|2711.05|2719.02|2710.32|32
1628113500000|2021-08-04 21:45:00|2719.25|2710.55|2719.37|2710.67|2719.53|2710.83|2719.22|2710.52|37
1628113510000|2021-08-04 21:45:10|2719.27|2710.57|2718.81|2710.11|2719.4|2710.7|2718.53|2709.83|30
1628113520000|2021-08-04 21:45:20|2718.79|2710.09|2718.98|2710.28|2718.99|2710.29|2718.77|2710.07|19
1628113530000|2021-08-04 21:45:30|2718.99|2710.29|2718.87|2710.17|2719.03|2710.33|2718.79|2710.09|22
1628113540000|2021-08-04 21:45:40|2718.86|2710.16|2718.67|2709.97|2718.91|2710.21|2718.66|2709.96|26
1628113550000|2021-08-04 21:45:50|2718.7|2710|2718.52|2709.82|2718.74|2710.04|2718.46|2709.76|28
1628113560000|2021-08-04 21:46:00|2718.71|2710.01|2718.35|2709.65|2718.71|2710.01|2718.16|2709.46|29
1628113570000|2021-08-04 21:46:10|2718.37|2709.67|2718.23|2709.53|2718.38|2709.68|2717.96|2709.26|28
1628113580000|2021-08-04 21:46:20|2718.22|2709.52|2718.57|2709.87|2718.74|2710.04|2718.07|2709.37|35
1628113590000|2021-08-04 21:46:30|2718.59|2709.89|2719.74|2711.04|2719.82|2711.12|2718.53|2709.83|33
1628113600000|2021-08-04 21:46:40|2719.72|2711.02|2719.98|2711.28|2720.26|2711.56|2719.44|2710.74|36
1628113610000|2021-08-04 21:46:50|2720.08|2711.38|2720.29|2711.59|2720.53|2711.83|2719.8|2711.1|31
1628113620000|2021-08-04 21:47:00|2720.3|2711.6|2720.38|2711.68|2720.39|2711.69|2720.2|2711.5|13
1628113630000|2021-08-04 21:47:10|2720.36|2711.66|2720.43|2711.73|2720.48|2711.78|2720.25|2711.55|18
1628113640000|2021-08-04 21:47:20|2720.46|2711.76|2721.34|2712.64|2721.34|2712.64|2720.41|2711.71|23
1628113650000|2021-08-04 21:47:30|2721.42|2712.72|2722.07|2713.37|2722.11|2713.41|2721.41|2712.71|22
1628113660000|2021-08-04 21:47:40|2722.09|2713.39|2722.28|2713.58|2722.35|2713.65|2722.02|2713.32|8
1628113670000|2021-08-04 21:47:50|2722.3|2713.6|2722.49|2713.79|2722.5|2713.8|2722.3|2713.6|19
1628113680000|2021-08-04 21:48:00|2722.69|2713.99|2722.56|2713.86|2722.7|2714|2722.48|2713.78|37
1628113690000|2021-08-04 21:48:10|2722.55|2713.85|2722.11|2713.41|2722.55|2713.85|2722|2713.3|27
1628113700000|2021-08-04 21:48:20|2722.09|2713.39|2721.61|2712.91|2722.12|2713.42|2721.52|2712.82|31
1628113710000|2021-08-04 21:48:30|2721.58|2712.88|2722.32|2713.62|2722.32|2713.62|2721.58|2712.88|36
1628113720000|2021-08-04 21:48:40|2722.31|2713.61|2722.59|2713.89|2722.69|2713.99|2722.26|2713.56|36
1628113730000|2021-08-04 21:48:50|2722.69|2713.99|2722.63|2713.93|2722.69|2713.99|2722.42|2713.72|33
1628113740000|2021-08-04 21:49:00|2722.61|2713.91|2722.38|2713.68|2722.61|2713.91|2722.38|2713.68|25
1628113750000|2021-08-04 21:49:10|2722.36|2713.66|2722.44|2713.74|2722.51|2713.81|2722.36|2713.66|24
1628113760000|2021-08-04 21:49:20|2722.51|2713.81|2722.49|2713.79|2722.55|2713.85|2722.49|2713.79|5
1628113770000|2021-08-04 21:49:30|2722.55|2713.85|2722.49|2713.79|2722.58|2713.88|2722.44|2713.74|7
1628113780000|2021-08-04 21:49:40|2722.42|2713.72|2722.43|2713.73|2722.46|2713.76|2722.42|2713.72|12
1628113790000|2021-08-04 21:49:50|2722.42|2713.72|2722.12|2713.42|2722.42|2713.72|2722.1|2713.4|25
1628113800000|2021-08-04 21:50:00|2722.13|2713.43|2721.97|2713.27|2722.27|2713.57|2721.97|2713.27|30
1628113810000|2021-08-04 21:50:10|2721.99|2713.29|2722.02|2713.32|2722.28|2713.58|2721.93|2713.23|29
1628113820000|2021-08-04 21:50:20|2722.01|2713.31|2722.18|2713.48|2722.31|2713.61|2721.7|2713|34
1628113830000|2021-08-04 21:50:30|2722.24|2713.54|2722.08|2713.38|2722.24|2713.54|2721.85|2713.15|36
1628113840000|2021-08-04 21:50:40|2722.05|2713.35|2721.95|2713.25|2722.14|2713.44|2721.72|2713.02|36
1628113850000|2021-08-04 21:50:50|2721.93|2713.23|2721.94|2713.24|2722.03|2713.33|2721.76|2713.06|32
1628113860000|2021-08-04 21:51:00|2721.83|2713.13|2722.34|2713.64|2722.41|2713.71|2721.81|2713.11|35
1628113870000|2021-08-04 21:51:10|2722.37|2713.67|2722.61|2713.91|2722.86|2714.16|2722.37|2713.67|36
1628113880000|2021-08-04 21:51:20|2722.62|2713.92|2722.43|2713.73|2722.66|2713.96|2722.29|2713.59|32
1628113890000|2021-08-04 21:51:30|2722.46|2713.76|2722.26|2713.56|2722.46|2713.76|2722.17|2713.47|34
1628113900000|2021-08-04 21:51:40|2722.17|2713.47|2722.14|2713.44|2722.4|2713.7|2722.14|2713.44|31
1628113910000|2021-08-04 21:51:50|2722.12|2713.42|2722.22|2713.52|2722.22|2713.52|2721.99|2713.29|28
1628113920000|2021-08-04 21:52:00|2722.1|2713.4|2722.22|2713.52|2722.25|2713.55|2722.07|2713.37|24
1628113930000|2021-08-04 21:52:10|2722.21|2713.51|2722.23|2713.53|2722.26|2713.56|2722.15|2713.45|23
1628113940000|2021-08-04 21:52:20|2722.21|2713.51|2722.31|2713.61|2722.31|2713.61|2722.21|2713.51|21
1628113950000|2021-08-04 21:52:30|2722.32|2713.62|2722.42|2713.72|2722.55|2713.85|2722.29|2713.59|24
1628113960000|2021-08-04 21:52:40|2722.39|2713.69|2721.72|2713.02|2722.39|2713.69|2721.63|2712.93|23
1628113970000|2021-08-04 21:52:50|2721.84|2713.14|2722.09|2713.39|2722.65|2713.95|2721.84|2713.14|29
1628113980000|2021-08-04 21:53:00|2722.08|2713.38|2721.69|2712.99|2722.08|2713.38|2721.62|2712.92|27
1628113990000|2021-08-04 21:53:10|2721.65|2712.95|2720.83|2712.13|2721.65|2712.95|2720.7|2712|15
1628114000000|2021-08-04 21:53:20|2720.8|2712.1|2720.04|2711.34|2720.8|2712.1|2719.48|2710.78|33
1628114010000|2021-08-04 21:53:30|2720|2711.3|2718.6|2709.9|2720.09|2711.39|2718.6|2709.9|35
1628114020000|2021-08-04 21:53:40|2718.61|2709.91|2718.64|2709.94|2718.75|2710.05|2718.45|2709.75|28
1628114030000|2021-08-04 21:53:50|2718.6|2709.9|2719.26|2710.56|2719.26|2710.56|2718.57|2709.87|25
1628114040000|2021-08-04 21:54:00|2719.61|2710.91|2720.49|2711.79|2720.61|2711.91|2719.61|2710.91|32
1628114050000|2021-08-04 21:54:10|2720.51|2711.81|2720.95|2712.25|2721.04|2712.34|2720.34|2711.64|36
1628114060000|2021-08-04 21:54:20|2720.96|2712.26|2721.7|2713|2721.77|2713.07|2720.89|2712.19|31
1628114070000|2021-08-04 21:54:30|2721.71|2713.01|2721.51|2712.81|2721.87|2713.17|2721.51|2712.81|37
1628114080000|2021-08-04 21:54:40|2721.48|2712.78|2721.59|2712.89|2721.64|2712.94|2721.48|2712.78|32
1628114090000|2021-08-04 21:54:50|2721.63|2712.93|2723.38|2714.68|2723.57|2714.87|2721.55|2712.85|32
1628114100000|2021-08-04 21:55:00|2723.49|2714.79|2722.95|2714.25|2723.58|2714.88|2722.81|2714.11|38
1628114110000|2021-08-04 21:55:10|2722.96|2714.26|2723.92|2715.22|2724.02|2715.32|2722.77|2714.07|32
1628114120000|2021-08-04 21:55:20|2723.91|2715.21|2723.95|2715.25|2724.07|2715.37|2723.78|2715.08|21
1628114130000|2021-08-04 21:55:30|2723.99|2715.29|2723.88|2715.18|2724.04|2715.34|2723.88|2715.18|12
1628114140000|2021-08-04 21:55:40|2723.9|2715.2|2723.96|2715.26|2724|2715.3|2723.9|2715.2|15
1628114150000|2021-08-04 21:55:50|2724.01|2715.31|2724.15|2715.45|2724.24|2715.54|2724.01|2715.31|19
1628114160000|2021-08-04 21:56:00|2724.09|2715.39|2723.87|2715.17|2724.09|2715.39|2723.46|2714.76|29
1628114170000|2021-08-04 21:56:10|2723.89|2715.19|2723.77|2715.07|2723.89|2715.19|2723.7|2715|33
1628114180000|2021-08-04 21:56:20|2723.83|2715.13|2723.3|2714.6|2723.83|2715.13|2723.2|2714.5|36
1628114190000|2021-08-04 21:56:30|2723.28|2714.58|2723.44|2714.74|2723.46|2714.76|2723.24|2714.54|36
1628114200000|2021-08-04 21:56:40|2723.36|2714.66|2723.35|2714.65|2723.47|2714.77|2723.24|2714.54|25
1628114210000|2021-08-04 21:56:50|2723.36|2714.66|2723.42|2714.72|2723.76|2715.06|2723.32|2714.62|34
1628114220000|2021-08-04 21:57:00|2723.31|2714.61|2723.42|2714.72|2723.46|2714.76|2723.27|2714.57|30
1628114230000|2021-08-04 21:57:10|2723.52|2714.82|2723.67|2714.97|2723.87|2715.17|2723.44|2714.74|29
1628114240000|2021-08-04 21:57:20|2723.76|2715.06|2723.98|2715.28|2723.98|2715.28|2723.25|2714.55|32
1628114250000|2021-08-04 21:57:30|2723.93|2715.23|2723.91|2715.21|2723.97|2715.27|2723.66|2714.96|36
1628114260000|2021-08-04 21:57:40|2723.94|2715.24|2723.89|2715.19|2723.94|2715.24|2723.79|2715.09|34
1628114270000|2021-08-04 21:57:50|2723.93|2715.23|2723.81|2715.11|2723.95|2715.25|2723.65|2714.95|30
1628114280000|2021-08-04 21:58:00|2723.83|2715.13|2723.8|2715.1|2723.9|2715.2|2723.57|2714.87|33
1628114290000|2021-08-04 21:58:10|2723.84|2715.14|2723.86|2715.16|2723.9|2715.2|2723.74|2715.04|33
1628114300000|2021-08-04 21:58:20|2723.85|2715.15|2724.04|2715.34|2724.29|2715.59|2723.67|2714.97|35
1628114310000|2021-08-04 21:58:30|2724.07|2715.37|2723.99|2715.29|2724.1|2715.4|2723.89|2715.19|30
1628114320000|2021-08-04 21:58:40|2724|2715.3|2723.89|2715.19|2724|2715.3|2723.83|2715.13|24
1628114330000|2021-08-04 21:58:50|2723.88|2715.18|2723.99|2715.29|2724.05|2715.35|2723.88|2715.18|24
1628114340000|2021-08-04 21:59:00|2723.98|2715.28|2724.02|2715.32|2724.04|2715.34|2723.98|2715.28|23
1628114350000|2021-08-04 21:59:10|2724.01|2715.31|2724.39|2715.69|2724.58|2715.88|2723.93|2715.23|20
1628114360000|2021-08-04 21:59:20|2724.41|2715.71|2724.51|2715.81|2724.51|2715.81|2724.28|2715.58|24
1628114370000|2021-08-04 21:59:30|2724.38|2715.68|2724.72|2716.02|2724.74|2716.04|2724.38|2715.68|26
1628114380000|2021-08-04 21:59:40|2724.76|2716.06|2724.9|2716.2|2725.16|2716.46|2724.74|2716.04|31
1628114390000|2021-08-04 21:59:50|2724.96|2716.26|2724.91|2716.21|2725.38|2716.68|2724.85|2716.15|30
1628114400000|2021-08-04 22:00:00|2724.93|2716.23|2725.44|2716.74|2725.52|2716.82|2724.93|2716.23|34
1628114410000|2021-08-04 22:00:10|2725.54|2716.84|2726.6|2717.9|2726.6|2717.9|2725.54|2716.84|38
1628114420000|2021-08-04 22:00:20|2726.75|2718.05|2725.99|2717.29|2726.75|2718.05|2725.72|2717.02|37
1628114430000|2021-08-04 22:00:30|2726.03|2717.33|2726.72|2718.02|2726.84|2718.14|2726.03|2717.33|34
1628114440000|2021-08-04 22:00:40|2726.79|2718.09|2727|2718.3|2727|2718.3|2726.5|2717.8|33
1628114450000|2021-08-04 22:00:50|2726.89|2718.19|2727.41|2718.71|2727.61|2718.91|2726.68|2717.98|36
1628114460000|2021-08-04 22:01:00|2727.44|2718.74|2727.56|2718.86|2727.65|2718.95|2726.98|2718.28|35
1628114470000|2021-08-04 22:01:10|2727.6|2718.9|2727.46|2718.76|2727.7|2719|2727.36|2718.66|28
1628114480000|2021-08-04 22:01:20|2727.68|2718.98|2728.1|2719.4|2728.26|2719.56|2727.5|2718.8|36
1628114490000|2021-08-04 22:01:30|2728.03|2719.33|2728.33|2719.63|2728.43|2719.73|2728.03|2719.33|33
1628114500000|2021-08-04 22:01:40|2728.28|2719.58|2730.55|2721.85|2730.57|2721.87|2728.28|2719.58|34
1628114510000|2021-08-04 22:01:50|2730.56|2721.86|2735.61|2726.91|2735.62|2726.92|2730.56|2721.86|35
1628114520000|2021-08-04 22:02:00|2735.69|2726.99|2734.11|2725.41|2735.69|2726.99|2732.41|2723.71|37
1628114530000|2021-08-04 22:02:10|2734.12|2725.42|2737.25|2728.55|2737.42|2728.72|2734.12|2725.42|33
1628114540000|2021-08-04 22:02:20|2737.35|2728.65|2744.3|2735.6|2744.3|2735.6|2737.35|2728.65|37
1628114550000|2021-08-04 22:02:30|2744.33|2735.63|2743.15|2734.45|2745.55|2736.85|2743.15|2734.45|27
1628114560000|2021-08-04 22:02:40|2743.2|2734.5|2746.24|2737.54|2746.24|2737.54|2740.33|2731.63|40
1628114570000|2021-08-04 22:02:50|2746.4|2737.7|2749.38|2740.68|2749.74|2741.04|2745.62|2736.92|38
1628114580000|2021-08-04 22:03:00|2749.37|2740.67|2746.05|2737.35|2749.37|2740.67|2746.05|2737.35|39
1628114590000|2021-08-04 22:03:10|2746.08|2737.38|2743.8|2735.1|2746.08|2737.38|2743.61|2734.91|37
1628114600000|2021-08-04 22:03:20|2743.82|2735.12|2747.82|2739.12|2748.2|2739.5|2743.82|2735.12|37
1628114610000|2021-08-04 22:03:30|2747.85|2739.15|2747.56|2738.86|2748.29|2739.59|2747.45|2738.75|38
1628114620000|2021-08-04 22:03:40|2747.68|2738.98|2746.73|2738.03|2748.01|2739.31|2746.29|2737.59|36
1628114630000|2021-08-04 22:03:50|2746.61|2737.91|2747.91|2739.21|2748.44|2739.74|2746.46|2737.76|37
1628114640000|2021-08-04 22:04:00|2747.94|2739.24|2748.1|2739.4|2749.4|2740.7|2747.92|2739.22|38
1628114650000|2021-08-04 22:04:10|2747.58|2738.88|2743.43|2734.73|2747.68|2738.98|2743.43|2734.73|39
1628114660000|2021-08-04 22:04:20|2743.44|2734.74|2747.41|2738.71|2747.96|2739.26|2743.44|2734.74|40
1628114670000|2021-08-04 22:04:30|2747.27|2738.57|2747.21|2738.51|2747.41|2738.71|2746.8|2738.1|38
1628114680000|2021-08-04 22:04:40|2747.43|2738.73|2749.72|2741.02|2749.74|2741.04|2747.43|2738.73|34
1628114690000|2021-08-04 22:04:50|2749.99|2741.29|2751.31|2742.61|2751.45|2742.75|2749.89|2741.19|35
1628114700000|2021-08-04 22:05:00|2751.32|2742.62|2750.25|2741.55|2751.42|2742.72|2748.67|2739.97|37
1628114710000|2021-08-04 22:05:10|2750.26|2741.56|2748.56|2739.86|2750.52|2741.82|2748.56|2739.86|30
1628114720000|2021-08-04 22:05:20|2748.61|2739.91|2749.87|2741.17|2751.71|2743.01|2748.61|2739.91|38
1628114730000|2021-08-04 22:05:30|2749.94|2741.24|2750.71|2742.01|2750.94|2742.24|2748.74|2740.04|38
1628114740000|2021-08-04 22:05:40|2750.28|2741.58|2750.77|2742.07|2751.08|2742.38|2749.65|2740.95|39
1628114750000|2021-08-04 22:05:50|2750.68|2741.98|2751.08|2742.38|2751.64|2742.94|2750.52|2741.82|37
1628114760000|2021-08-04 22:06:00|2751.16|2742.46|2749.22|2740.52|2751.7|2743|2749.22|2740.52|37
1628114770000|2021-08-04 22:06:10|2749.26|2740.56|2749.5|2740.8|2750.84|2742.14|2749.01|2740.31|35
1628114780000|2021-08-04 22:06:20|2749.36|2740.66|2750.05|2741.35|2751.3|2742.6|2749.24|2740.54|39
1628114790000|2021-08-04 22:06:30|2750.02|2741.32|2750.37|2741.67|2750.41|2741.71|2749.81|2741.11|37
1628114800000|2021-08-04 22:06:40|2750.38|2741.68|2750.37|2741.67|2751.24|2742.54|2750.29|2741.59|38
1628114810000|2021-08-04 22:06:50|2750.41|2741.71|2748.79|2740.09|2750.68|2741.98|2748.77|2740.07|37
1628114820000|2021-08-04 22:07:00|2748.78|2740.08|2748.39|2739.69|2748.78|2740.08|2747.13|2738.43|39
1628114830000|2021-08-04 22:07:10|2748.04|2739.34|2749.76|2741.06|2750.23|2741.53|2748.04|2739.34|36
1628114840000|2021-08-04 22:07:20|2749.56|2740.86|2749.52|2740.82|2749.58|2740.88|2749.04|2740.34|37
1628114850000|2021-08-04 22:07:30|2749.54|2740.84|2750.99|2742.29|2751.48|2742.78|2749.51|2740.81|38
1628114860000|2021-08-04 22:07:40|2751|2742.3|2751.27|2742.57|2751.27|2742.57|2750.01|2741.31|35
1628114870000|2021-08-04 22:07:50|2751.29|2742.59|2751.38|2742.68|2751.83|2743.13|2751.1|2742.4|31
1628114880000|2021-08-04 22:08:00|2751.47|2742.77|2749.85|2741.15|2751.67|2742.97|2749.85|2741.15|33
1628114890000|2021-08-04 22:08:10|2749.74|2741.04|2750.38|2741.68|2750.48|2741.78|2749.45|2740.75|33
1628114900000|2021-08-04 22:08:20|2750.54|2741.84|2751.13|2742.43|2751.64|2742.94|2750.46|2741.76|37
1628114910000|2021-08-04 22:08:30|2751.27|2742.57|2751.11|2742.41|2751.43|2742.73|2750.93|2742.23|37
1628114920000|2021-08-04 22:08:40|2751.21|2742.51|2751.62|2742.92|2751.98|2743.28|2750.51|2741.81|38
1628114930000|2021-08-04 22:08:50|2751.69|2742.99|2752.62|2743.92|2752.62|2743.92|2751.69|2742.99|35
1628114940000|2021-08-04 22:09:00|2752.79|2744.09|2752.96|2744.26|2753.01|2744.31|2752.55|2743.85|36
1628114950000|2021-08-04 22:09:10|2752.99|2744.29|2751.64|2742.94|2753.01|2744.31|2751.55|2742.85|32
1628114960000|2021-08-04 22:09:20|2751.62|2742.92|2752.46|2743.76|2752.65|2743.95|2751.44|2742.74|40
1628114970000|2021-08-04 22:09:30|2752.49|2743.79|2752.24|2743.54|2752.6|2743.9|2751.97|2743.27|32
1628114980000|2021-08-04 22:09:40|2752.76|2744.06|2753.23|2744.53|2753.25|2744.55|2752.65|2743.95|37
1628114990000|2021-08-04 22:09:50|2753.22|2744.52|2753.12|2744.42|2753.22|2744.52|2752.56|2743.86|25
1628115000000|2021-08-04 22:10:00|2753.11|2744.41|2752.63|2743.93|2753.88|2745.18|2752.51|2743.81|32
1628115010000|2021-08-04 22:10:10|2752.66|2743.96|2752.81|2744.11|2752.96|2744.26|2752.53|2743.83|29
1628115020000|2021-08-04 22:10:20|2752.76|2744.06|2753.71|2745.01|2753.71|2745.01|2752.75|2744.05|30
1628115030000|2021-08-04 22:10:30|2753.74|2745.04|2754.34|2745.64|2754.38|2745.68|2753.74|2745.04|24
1628115040000|2021-08-04 22:10:40|2754.21|2745.51|2753.28|2744.58|2754.22|2745.52|2753.05|2744.35|18
1628115050000|2021-08-04 22:10:50|2753.39|2744.69|2754.13|2745.43|2754.19|2745.49|2753.32|2744.62|34
1628115060000|2021-08-04 22:11:00|2754.38|2745.68|2750.46|2741.76|2754.38|2745.68|2750.46|2741.76|36
1628115070000|2021-08-04 22:11:10|2750.38|2741.68|2751.3|2742.6|2751.57|2742.87|2750.24|2741.54|37
1628115080000|2021-08-04 22:11:20|2751.24|2742.54|2751.16|2742.46|2751.32|2742.62|2751.12|2742.42|33
1628115090000|2021-08-04 22:11:30|2751.1|2742.4|2747.62|2738.92|2751.21|2742.51|2747.62|2738.92|34
1628115100000|2021-08-04 22:11:40|2747.82|2739.12|2746.6|2737.9|2748.41|2739.71|2745.98|2737.28|38
1628115110000|2021-08-04 22:11:50|2746.52|2737.82|2744.72|2736.02|2746.64|2737.94|2744.72|2736.02|35
1628115120000|2021-08-04 22:12:00|2744.57|2735.87|2742.91|2734.21|2744.61|2735.91|2740.98|2732.28|38
1628115130000|2021-08-04 22:12:10|2743|2734.3|2746.7|2738|2746.91|2738.21|2742.41|2733.71|33
1628115140000|2021-08-04 22:12:20|2746.66|2737.96|2747.11|2738.41|2747.33|2738.63|2745.79|2737.09|36
1628115150000|2021-08-04 22:12:30|2747.2|2738.5|2746.47|2737.77|2747.57|2738.87|2746.47|2737.77|38
1628115160000|2021-08-04 22:12:40|2746.58|2737.88|2746.67|2737.97|2746.8|2738.1|2746.29|2737.59|33
1628115170000|2021-08-04 22:12:50|2746.61|2737.91|2747.21|2738.51|2747.21|2738.51|2746.48|2737.78|34
1628115180000|2021-08-04 22:13:00|2747.25|2738.55|2746.93|2738.23|2747.25|2738.55|2746.24|2737.54|39
1628115190000|2021-08-04 22:13:10|2746.97|2738.27|2746.36|2737.66|2746.97|2738.27|2746.33|2737.63|37
1628115200000|2021-08-04 22:13:20|2746.4|2737.7|2746.08|2737.38|2747.67|2738.97|2746.08|2737.38|37
1628115210000|2021-08-04 22:13:30|2746.21|2737.51|2747.65|2738.95|2747.73|2739.03|2746.16|2737.46|37
1628115220000|2021-08-04 22:13:40|2747.62|2738.92|2748.94|2740.24|2749.41|2740.71|2747.61|2738.91|37
1628115230000|2021-08-04 22:13:50|2749.04|2740.34|2749.51|2740.81|2749.51|2740.81|2748.95|2740.25|33
1628115240000|2021-08-04 22:14:00|2749.5|2740.8|2750.42|2741.72|2750.43|2741.73|2749.32|2740.62|37
1628115250000|2021-08-04 22:14:10|2750.55|2741.85|2750.5|2741.8|2750.99|2742.29|2749.55|2740.85|37
1628115260000|2021-08-04 22:14:20|2750.52|2741.82|2751.45|2742.75|2751.69|2742.99|2750.45|2741.75|35
1628115270000|2021-08-04 22:14:30|2751.51|2742.81|2750.16|2741.46|2751.51|2742.81|2749.83|2741.13|34
1628115280000|2021-08-04 22:14:40|2750.12|2741.42|2750.2|2741.5|2751.48|2742.78|2750.12|2741.42|36
1628115290000|2021-08-04 22:14:50|2750.13|2741.43|2750.33|2741.63|2750.42|2741.72|2749.51|2740.81|37
1628115300000|2021-08-04 22:15:00|2750.36|2741.66|2749.77|2741.07|2750.37|2741.67|2749.7|2741|33
1628115310000|2021-08-04 22:15:10|2749.79|2741.09|2749.76|2741.06|2749.82|2741.12|2749.55|2740.85|23
1628115320000|2021-08-04 22:15:20|2749.71|2741.01|2747.35|2738.65|2749.74|2741.04|2747.35|2738.65|28
1628115330000|2021-08-04 22:15:30|2747.37|2738.67|2747.5|2738.8|2748.69|2739.99|2746.74|2738.04|36
1628115340000|2021-08-04 22:15:40|2747.31|2738.61|2747.25|2738.55|2747.67|2738.97|2746.84|2738.14|32
1628115350000|2021-08-04 22:15:50|2747.39|2738.69|2748|2739.3|2748.08|2739.38|2747.33|2738.63|22
1628115360000|2021-08-04 22:16:00|2747.94|2739.24|2747.02|2738.32|2747.94|2739.24|2746.97|2738.27|25
1628115370000|2021-08-04 22:16:10|2746.94|2738.24|2746.22|2737.52|2747.31|2738.61|2746.08|2737.38|32
1628115380000|2021-08-04 22:16:20|2746.36|2737.66|2745.1|2736.4|2746.36|2737.66|2745.02|2736.32|37
1628115390000|2021-08-04 22:16:30|2745.04|2736.34|2744.32|2735.62|2745.04|2736.34|2743.93|2735.23|31
1628115400000|2021-08-04 22:16:40|2744.23|2735.53|2743.52|2734.82|2744.29|2735.59|2743.41|2734.71|21
1628115410000|2021-08-04 22:16:50|2743.58|2734.88|2745.23|2736.53|2745.55|2736.85|2742.85|2734.15|32
1628115420000|2021-08-04 22:17:00|2745.24|2736.54|2748|2739.3|2748.33|2739.63|2745.21|2736.51|35
1628115430000|2021-08-04 22:17:10|2748.52|2739.82|2745.61|2736.91|2748.52|2739.82|2745.32|2736.62|38
1628115440000|2021-08-04 22:17:20|2745.53|2736.83|2746.32|2737.62|2746.55|2737.85|2745.27|2736.57|39
1628115450000|2021-08-04 22:17:30|2746.29|2737.59|2745.81|2737.11|2747.3|2738.6|2745.23|2736.53|38
1628115460000|2021-08-04 22:17:40|2745.86|2737.16|2745.52|2736.82|2745.94|2737.24|2745.49|2736.79|38
1628115470000|2021-08-04 22:17:50|2745.61|2736.91|2746.45|2737.75|2746.65|2737.95|2745.08|2736.38|39
1628115480000|2021-08-04 22:18:00|2746.53|2737.83|2747.02|2738.32|2747.02|2738.32|2746.4|2737.7|38
1628115490000|2021-08-04 22:18:10|2747.06|2738.36|2747.35|2738.65|2747.37|2738.67|2746.87|2738.17|31
1628115500000|2021-08-04 22:18:20|2747.32|2738.62|2747.53|2738.83|2748.21|2739.51|2747.18|2738.48|40
1628115510000|2021-08-04 22:18:30|2747.5|2738.8|2745.68|2736.98|2747.5|2738.8|2745.68|2736.98|38
1628115520000|2021-08-04 22:18:40|2745.37|2736.67|2745.44|2736.74|2745.44|2736.74|2744.43|2735.73|31
1628115530000|2021-08-04 22:18:50|2745.5|2736.8|2744.93|2736.23|2745.61|2736.91|2744.51|2735.81|31
1628115540000|2021-08-04 22:19:00|2744.92|2736.22|2745.31|2736.61|2745.65|2736.95|2744.86|2736.16|36
1628115550000|2021-08-04 22:19:10|2745.08|2736.38|2744.73|2736.03|2745.32|2736.62|2744.71|2736.01|30
1628115560000|2021-08-04 22:19:20|2744.86|2736.16|2743.42|2734.72|2745.01|2736.31|2743.42|2734.72|31
1628115570000|2021-08-04 22:19:30|2743.27|2734.57|2744.16|2735.46|2744.42|2735.72|2743.27|2734.57|32
1628115580000|2021-08-04 22:19:40|2743.86|2735.16|2743.53|2734.83|2743.86|2735.16|2743.46|2734.76|37
1628115590000|2021-08-04 22:19:50|2743.63|2734.93|2743.36|2734.66|2743.9|2735.2|2743.16|2734.46|29
1628115600000|2021-08-04 22:20:00|2743.65|2734.95|2744.35|2735.65|2744.39|2735.69|2743.39|2734.69|36
1628115610000|2021-08-04 22:20:10|2744.38|2735.68|2744.13|2735.43|2744.5|2735.8|2743.95|2735.25|37
1628115620000|2021-08-04 22:20:20|2744.03|2735.33|2746.06|2737.36|2746.57|2737.87|2744.02|2735.32|35
1628115630000|2021-08-04 22:20:30|2746.39|2737.69|2746.02|2737.32|2746.39|2737.69|2745.6|2736.9|32
1628115640000|2021-08-04 22:20:40|2745.98|2737.28|2746.5|2737.8|2746.5|2737.8|2745.98|2737.28|38
1628115650000|2021-08-04 22:20:50|2746.57|2737.87|2747.11|2738.41|2747.31|2738.61|2746.28|2737.58|35
1628115660000|2021-08-04 22:21:00|2747.22|2738.52|2746.83|2738.13|2747.24|2738.54|2746.16|2737.46|36
1628115670000|2021-08-04 22:21:10|2746.93|2738.23|2746.8|2738.1|2747.02|2738.32|2746.56|2737.86|34
1628115680000|2021-08-04 22:21:20|2746.85|2738.15|2747.77|2739.07|2747.77|2739.07|2746.83|2738.13|35
1628115690000|2021-08-04 22:21:30|2747.84|2739.14|2748.14|2739.44|2748.14|2739.44|2747.17|2738.47|35
1628115700000|2021-08-04 22:21:40|2748.27|2739.57|2749.09|2740.39|2749.22|2740.52|2748.23|2739.53|34
1628115710000|2021-08-04 22:21:50|2749.08|2740.38|2749.28|2740.58|2749.73|2741.03|2748.92|2740.22|31
1628115720000|2021-08-04 22:22:00|2749.21|2740.51|2748.95|2740.25|2749.53|2740.83|2748.75|2740.05|24
1628115730000|2021-08-04 22:22:10|2748.89|2740.19|2749.88|2741.18|2749.91|2741.21|2748.81|2740.11|26
1628115740000|2021-08-04 22:22:20|2749.87|2741.17|2749.69|2740.99|2750.02|2741.32|2749.48|2740.78|35
1628115750000|2021-08-04 22:22:30|2749.83|2741.13|2750.36|2741.66|2750.47|2741.77|2749.71|2741.01|38
1628115760000|2021-08-04 22:22:40|2750.25|2741.55|2750.33|2741.63|2750.37|2741.67|2750.18|2741.48|28
1628115770000|2021-08-04 22:22:50|2750.45|2741.75|2750.66|2741.96|2751.96|2743.26|2750.45|2741.75|37
1628115780000|2021-08-04 22:23:00|2750.36|2741.66|2750.83|2742.13|2750.83|2742.13|2750.26|2741.56|35
1628115790000|2021-08-04 22:23:10|2751|2742.3|2751.99|2743.29|2752.31|2743.61|2750.73|2742.03|38
1628115800000|2021-08-04 22:23:20|2751.86|2743.16|2752.31|2743.61|2752.68|2743.98|2751.85|2743.15|35
1628115810000|2021-08-04 22:23:30|2752.36|2743.66|2752.77|2744.07|2752.77|2744.07|2752.14|2743.44|36
1628115820000|2021-08-04 22:23:40|2752.76|2744.06|2751.72|2743.02|2753|2744.3|2751.45|2742.75|37
1628115830000|2021-08-04 22:23:50|2751.7|2743|2751.1|2742.4|2751.95|2743.25|2751.1|2742.4|37
1628115840000|2021-08-04 22:24:00|2751.08|2742.38|2750.54|2741.84|2751.13|2742.43|2750.42|2741.72|38
1628115850000|2021-08-04 22:24:10|2750.65|2741.95|2752.03|2743.33|2752.66|2743.96|2750.58|2741.88|39
1628115860000|2021-08-04 22:24:20|2752.74|2744.04|2752.56|2743.86|2753.18|2744.48|2752.51|2743.81|33
1628115870000|2021-08-04 22:24:30|2752.54|2743.84|2752.72|2744.02|2752.83|2744.13|2752.52|2743.82|33
1628115880000|2021-08-04 22:24:40|2752.7|2744|2753.14|2744.44|2753.14|2744.44|2752.62|2743.92|31
1628115890000|2021-08-04 22:24:50|2753.25|2744.55|2752.98|2744.28|2753.45|2744.75|2752.54|2743.84|35
1628115900000|2021-08-04 22:25:00|2752.88|2744.18|2753.18|2744.48|2753.2|2744.5|2752.71|2744.01|22
1628115910000|2021-08-04 22:25:10|2753.13|2744.43|2753.3|2744.6|2753.41|2744.71|2752.09|2743.39|38
1628115920000|2021-08-04 22:25:20|2753.54|2744.84|2753.42|2744.72|2753.56|2744.86|2753.29|2744.59|36
1628115930000|2021-08-04 22:25:30|2753.49|2744.79|2753.79|2745.09|2753.97|2745.27|2753.42|2744.72|38
1628115940000|2021-08-04 22:25:40|2753.71|2745.01|2754.14|2745.44|2754.39|2745.69|2753.71|2745.01|33
1628115950000|2021-08-04 22:25:50|2754.2|2745.5|2754.3|2745.6|2754.78|2746.08|2754.09|2745.39|32
1628115960000|2021-08-04 22:26:00|2754.12|2745.42|2756.11|2747.41|2758.32|2749.62|2754.12|2745.42|39
1628115970000|2021-08-04 22:26:10|2756.03|2747.33|2756.64|2747.94|2757.06|2748.36|2755.64|2746.94|39
1628115980000|2021-08-04 22:26:20|2756.68|2747.98|2757.35|2748.65|2757.35|2748.65|2756.23|2747.53|37
1628115990000|2021-08-04 22:26:30|2757.51|2748.81|2761.37|2752.67|2761.37|2752.67|2756.99|2748.29|38
1628116000000|2021-08-04 22:26:40|2761.15|2752.45|2761.72|2753.02|2761.92|2753.22|2758.53|2749.83|39
1628116010000|2021-08-04 22:26:50|2761.78|2753.08|2758.96|2750.26|2762.91|2754.21|2758.96|2750.26|39
1628116020000|2021-08-04 22:27:00|2759.03|2750.33|2759.8|2751.1|2760.46|2751.76|2758.92|2750.22|37
1628116030000|2021-08-04 22:27:10|2759.62|2750.92|2760.47|2751.77|2761.2|2752.5|2759.43|2750.73|39
1628116040000|2021-08-04 22:27:20|2760.48|2751.78|2759.91|2751.21|2761.98|2753.28|2759.91|2751.21|38
1628116050000|2021-08-04 22:27:30|2760.14|2751.44|2761.06|2752.36|2761.7|2753|2760.14|2751.44|38
1628116060000|2021-08-04 22:27:40|2761.1|2752.4|2761.13|2752.43|2761.56|2752.86|2760.9|2752.2|34
1628116070000|2021-08-04 22:27:50|2760.95|2752.25|2760.27|2751.57|2761.18|2752.48|2760.27|2751.57|34
1628116080000|2021-08-04 22:28:00|2760.45|2751.75|2761.49|2752.79|2761.49|2752.79|2760.11|2751.41|35
1628116090000|2021-08-04 22:28:10|2761.56|2752.86|2760.96|2752.26|2761.68|2752.98|2760.26|2751.56|38
1628116100000|2021-08-04 22:28:20|2760.92|2752.22|2760.98|2752.28|2761.23|2752.53|2760.55|2751.85|37
1628116110000|2021-08-04 22:28:30|2761.01|2752.31|2760.64|2751.94|2761.08|2752.38|2760.6|2751.9|35
1628116120000|2021-08-04 22:28:40|2760.5|2751.8|2757.94|2749.24|2760.57|2751.87|2757.94|2749.24|37
1628116130000|2021-08-04 22:28:50|2758.04|2749.34|2756.43|2747.73|2758.31|2749.61|2756.43|2747.73|39
1628116140000|2021-08-04 22:29:00|2756.63|2747.93|2757.86|2749.16|2757.88|2749.18|2756.61|2747.91|34
1628116150000|2021-08-04 22:29:10|2757.79|2749.09|2759.47|2750.77|2759.87|2751.17|2757.79|2749.09|39
1628116160000|2021-08-04 22:29:20|2759.29|2750.59|2760.24|2751.54|2760.24|2751.54|2758.99|2750.29|38
1628116170000|2021-08-04 22:29:30|2760.46|2751.76|2760.42|2751.72|2760.65|2751.95|2759.77|2751.07|39
1628116180000|2021-08-04 22:29:40|2760.43|2751.73|2761.5|2752.8|2762.01|2753.31|2760.43|2751.73|38
1628116190000|2021-08-04 22:29:50|2761.62|2752.92|2761.15|2752.45|2762.09|2753.39|2761.01|2752.31|38
1628116200000|2021-08-04 22:30:00|2761.26|2752.56|2763.41|2754.71|2763.41|2754.71|2761.19|2752.49|37
1628116210000|2021-08-04 22:30:10|2763.34|2754.64|2764.7|2756|2764.92|2756.22|2763.17|2754.47|37
1628116220000|2021-08-04 22:30:20|2765.09|2756.39|2769.98|2761.28|2769.98|2761.28|2765.09|2756.39|39
1628116230000|2021-08-04 22:30:30|2769.75|2761.05|2765.76|2757.06|2769.75|2761.05|2765.71|2757.01|38
1628116240000|2021-08-04 22:30:40|2765.93|2757.23|2766.92|2758.22|2768.01|2759.31|2765.9|2757.2|37
1628116250000|2021-08-04 22:30:50|2766.83|2758.13|2770.05|2761.35|2770.37|2761.67|2766.67|2757.97|38
1628116260000|2021-08-04 22:31:00|2769.64|2760.94|2768.42|2759.72|2769.76|2761.06|2767.4|2758.7|37
1628116270000|2021-08-04 22:31:10|2768.96|2760.26|2770.27|2761.57|2770.47|2761.77|2767.88|2759.18|36
1628116280000|2021-08-04 22:31:20|2770.63|2761.93|2773.45|2764.75|2775.8|2767.1|2770.63|2761.93|38
1628116290000|2021-08-04 22:31:30|2773.53|2764.83|2771.41|2762.71|2773.53|2764.83|2771.09|2762.39|40
1628116300000|2021-08-04 22:31:40|2771.52|2762.82|2770.36|2761.66|2771.68|2762.98|2770.35|2761.65|37
1628116310000|2021-08-04 22:31:50|2770.35|2761.65|2768.33|2759.63|2770.48|2761.78|2768.27|2759.57|38
1628116320000|2021-08-04 22:32:00|2768.45|2759.75|2771.21|2762.51|2771.21|2762.51|2768.42|2759.72|40
1628116330000|2021-08-04 22:32:10|2771.23|2762.53|2770.69|2761.99|2771.96|2763.26|2770.69|2761.99|36
1628116340000|2021-08-04 22:32:20|2770.51|2761.81|2770.26|2761.56|2770.61|2761.91|2768.96|2760.26|38
1628116350000|2021-08-04 22:32:30|2770.32|2761.62|2769.4|2760.7|2770.48|2761.78|2768.94|2760.24|38
1628116360000|2021-08-04 22:32:40|2769.38|2760.68|2769.3|2760.6|2770.48|2761.78|2768.78|2760.08|38
1628116370000|2021-08-04 22:32:50|2769.4|2760.7|2766.47|2757.77|2769.43|2760.73|2766.45|2757.75|36
1628116380000|2021-08-04 22:33:00|2766.45|2757.75|2766.96|2758.26|2767|2758.3|2766.32|2757.62|28
1628116390000|2021-08-04 22:33:10|2766.92|2758.22|2767.19|2758.49|2767.39|2758.69|2766.08|2757.38|37
1628116400000|2021-08-04 22:33:20|2767.01|2758.31|2767.1|2758.4|2767.36|2758.66|2766.64|2757.94|36
1628116410000|2021-08-04 22:33:30|2767.15|2758.45|2768|2759.3|2768.21|2759.51|2767.08|2758.38|35
1628116420000|2021-08-04 22:33:40|2768.07|2759.37|2767.77|2759.07|2768.15|2759.45|2767.3|2758.6|38
1628116430000|2021-08-04 22:33:50|2767.79|2759.09|2767.66|2758.96|2767.8|2759.1|2767.36|2758.66|38
1628116440000|2021-08-04 22:34:00|2767.68|2758.98|2766.65|2757.95|2767.68|2758.98|2766.63|2757.93|35
1628116450000|2021-08-04 22:34:10|2766.14|2757.44|2764.1|2755.4|2766.29|2757.59|2764.1|2755.4|37
1628116460000|2021-08-04 22:34:20|2763.52|2754.82|2764.79|2756.09|2765.35|2756.65|2763.09|2754.39|40
1628116470000|2021-08-04 22:34:30|2764.72|2756.02|2764.65|2755.95|2764.78|2756.08|2763.89|2755.19|39
1628116480000|2021-08-04 22:34:40|2764.6|2755.9|2763.73|2755.03|2764.68|2755.98|2763.73|2755.03|34
1628116490000|2021-08-04 22:34:50|2763.57|2754.87|2760.35|2751.65|2764.26|2755.56|2760.32|2751.62|38
1628116500000|2021-08-04 22:35:00|2760.38|2751.68|2762.07|2753.37|2762.07|2753.37|2760.35|2751.65|36
1628116510000|2021-08-04 22:35:10|2762.14|2753.44|2763.83|2755.13|2763.9|2755.2|2762.14|2753.44|38
1628116520000|2021-08-04 22:35:20|2763.8|2755.1|2764.84|2756.14|2764.87|2756.17|2763.53|2754.83|38
1628116530000|2021-08-04 22:35:30|2764.75|2756.05|2764.03|2755.33|2764.84|2756.14|2763.95|2755.25|32
1628116540000|2021-08-04 22:35:40|2763.85|2755.15|2764.56|2755.86|2764.56|2755.86|2763.7|2755|24
1628116550000|2021-08-04 22:35:50|2764.61|2755.91|2762.94|2754.24|2765.14|2756.44|2762.94|2754.24|39
1628116560000|2021-08-04 22:36:00|2762.58|2753.88|2761.66|2752.96|2762.58|2753.88|2761.06|2752.36|38
1628116570000|2021-08-04 22:36:10|2761.58|2752.88|2761.12|2752.42|2761.82|2753.12|2761.12|2752.42|35
1628116580000|2021-08-04 22:36:20|2760.7|2752|2761.08|2752.38|2761.39|2752.69|2760.54|2751.84|40
1628116590000|2021-08-04 22:36:30|2760.96|2752.26|2760.02|2751.32|2761.16|2752.46|2760.01|2751.31|37
1628116600000|2021-08-04 22:36:40|2759.78|2751.08|2760.22|2751.52|2760.64|2751.94|2759.71|2751.01|36
1628116610000|2021-08-04 22:36:50|2760.2|2751.5|2760.01|2751.31|2760.34|2751.64|2760.01|2751.31|38
1628116620000|2021-08-04 22:37:00|2759.98|2751.28|2760.52|2751.82|2760.56|2751.86|2759.46|2750.76|36
1628116630000|2021-08-04 22:37:10|2760.77|2752.07|2759.34|2750.64|2760.77|2752.07|2759.28|2750.58|37
1628116640000|2021-08-04 22:37:20|2758.62|2749.92|2756.21|2747.51|2758.62|2749.92|2756.21|2747.51|37
1628116650000|2021-08-04 22:37:30|2756.37|2747.67|2757.04|2748.34|2757.71|2749.01|2756.26|2747.56|36
1628116660000|2021-08-04 22:37:40|2757.08|2748.38|2755.93|2747.23|2757.15|2748.45|2755.79|2747.09|37
1628116670000|2021-08-04 22:37:50|2755.83|2747.13|2755.94|2747.24|2756.09|2747.39|2755.09|2746.39|38
1628116680000|2021-08-04 22:38:00|2755.9|2747.2|2753.76|2745.06|2756.54|2747.84|2753.76|2745.06|39
1628116690000|2021-08-04 22:38:10|2753.4|2744.7|2752.28|2743.58|2753.58|2744.88|2751.63|2742.93|38
1628116700000|2021-08-04 22:38:20|2752.26|2743.56|2751|2742.3|2752.26|2743.56|2750.88|2742.18|36
1628116710000|2021-08-04 22:38:30|2750.94|2742.24|2748.05|2739.35|2751|2742.3|2748.05|2739.35|38
1628116720000|2021-08-04 22:38:40|2748.15|2739.45|2750.56|2741.86|2750.66|2741.96|2748.15|2739.45|37
1628116730000|2021-08-04 22:38:50|2750.04|2741.34|2751.36|2742.66|2751.46|2742.76|2749.44|2740.74|39
1628116740000|2021-08-04 22:39:00|2751.52|2742.82|2753.93|2745.23|2753.93|2745.23|2751.45|2742.75|39
1628116750000|2021-08-04 22:39:10|2754.01|2745.31|2752.44|2743.74|2754.63|2745.93|2752.44|2743.74|37
1628116760000|2021-08-04 22:39:20|2752.71|2744.01|2751.05|2742.35|2752.71|2744.01|2750.6|2741.9|39
1628116770000|2021-08-04 22:39:30|2750.89|2742.19|2749.2|2740.5|2751.18|2742.48|2749.1|2740.4|39
1628116780000|2021-08-04 22:39:40|2749.64|2740.94|2750.83|2742.13|2750.97|2742.27|2749.64|2740.94|37
1628116790000|2021-08-04 22:39:50|2750.85|2742.15|2751.5|2742.8|2752.28|2743.58|2750.77|2742.07|37
1628116800000|2021-08-04 22:40:00|2751.56|2742.86|2751.84|2743.14|2751.84|2743.14|2750.18|2741.48|39
1628116810000|2021-08-04 22:40:10|2751.86|2743.16|2752.05|2743.35|2752.89|2744.19|2751.86|2743.16|37
1628116820000|2021-08-04 22:40:20|2752.2|2743.5|2752.83|2744.13|2753.45|2744.75|2752.2|2743.5|37
1628116830000|2021-08-04 22:40:30|2753.44|2744.74|2753.29|2744.59|2753.96|2745.26|2752.85|2744.15|39
1628116840000|2021-08-04 22:40:40|2753|2744.3|2753.03|2744.33|2753.18|2744.48|2752.54|2743.84|36
1628116850000|2021-08-04 22:40:50|2752.49|2743.79|2752.85|2744.15|2752.89|2744.19|2751.91|2743.21|38
1628116860000|2021-08-04 22:41:00|2752.88|2744.18|2754.23|2745.53|2754.23|2745.53|2752.88|2744.18|33
1628116870000|2021-08-04 22:41:10|2754.12|2745.42|2753.78|2745.08|2754.23|2745.53|2753.78|2745.08|12
1628116880000|2021-08-04 22:41:20|2754.01|2745.31|2754.12|2745.42|2754.16|2745.46|2753.88|2745.18|29
1628116890000|2021-08-04 22:41:30|2754.14|2745.44|2754.67|2745.97|2754.88|2746.18|2754.07|2745.37|35
1628116900000|2021-08-04 22:41:40|2754.9|2746.2|2754.26|2745.56|2754.9|2746.2|2754.04|2745.34|36
1628116910000|2021-08-04 22:41:50|2754.19|2745.49|2755.49|2746.79|2755.59|2746.89|2754.19|2745.49|35
1628116920000|2021-08-04 22:42:00|2755.36|2746.66|2753.86|2745.16|2755.48|2746.78|2753.83|2745.13|35
1628116930000|2021-08-04 22:42:10|2753.92|2745.22|2752.92|2744.22|2754.04|2745.34|2752.83|2744.13|36
1628116940000|2021-08-04 22:42:20|2752.88|2744.18|2752.98|2744.28|2753.43|2744.73|2751.69|2742.99|36
1628116950000|2021-08-04 22:42:30|2752.97|2744.27|2752.85|2744.15|2753.09|2744.39|2752.63|2743.93|31
1628116960000|2021-08-04 22:42:40|2752.84|2744.14|2752.02|2743.32|2752.84|2744.14|2751.76|2743.06|39
1628116970000|2021-08-04 22:42:50|2751.96|2743.26|2752.69|2743.99|2752.9|2744.2|2751.71|2743.01|35
1628116980000|2021-08-04 22:43:00|2752.78|2744.08|2753.05|2744.35|2753.13|2744.43|2752.65|2743.95|32
1628116990000|2021-08-04 22:43:10|2753.1|2744.4|2753.02|2744.32|2753.22|2744.52|2752.95|2744.25|28
1628117000000|2021-08-04 22:43:20|2752.99|2744.29|2752.95|2744.25|2753.08|2744.38|2752.92|2744.22|26
1628117010000|2021-08-04 22:43:30|2753.02|2744.32|2752.14|2743.44|2753.02|2744.32|2752.07|2743.37|33
1628117020000|2021-08-04 22:43:40|2752.1|2743.4|2750.87|2742.17|2752.3|2743.6|2750.79|2742.09|32
1628117030000|2021-08-04 22:43:50|2750.73|2742.03|2749.77|2741.07|2751.1|2742.4|2749.77|2741.07|33
1628117040000|2021-08-04 22:44:00|2749.8|2741.1|2751.04|2742.34|2751.26|2742.56|2749.52|2740.82|37
1628117050000|2021-08-04 22:44:10|2750.63|2741.93|2749.77|2741.07|2750.72|2742.02|2749.66|2740.96|38
1628117060000|2021-08-04 22:44:20|2749.84|2741.14|2749.69|2740.99|2749.87|2741.17|2749.65|2740.95|32
1628117070000|2021-08-04 22:44:30|2749.51|2740.81|2748.34|2739.64|2749.51|2740.81|2748.34|2739.64|31
1628117080000|2021-08-04 22:44:40|2748.41|2739.71|2747.72|2739.02|2748.54|2739.84|2747.54|2738.84|35
1628117090000|2021-08-04 22:44:50|2747.65|2738.95|2746.98|2738.28|2747.66|2738.96|2746.98|2738.28|33
1628117100000|2021-08-04 22:45:00|2746.87|2738.17|2749.14|2740.44|2749.6|2740.9|2746.69|2737.99|37
1628117110000|2021-08-04 22:45:10|2749.09|2740.39|2750.25|2741.55|2750.57|2741.87|2749.01|2740.31|27
1628117120000|2021-08-04 22:45:20|2750.23|2741.53|2750.23|2741.53|2750.66|2741.96|2750.13|2741.43|36
1628117130000|2021-08-04 22:45:30|2750.62|2741.92|2750.94|2742.24|2751.01|2742.31|2750.21|2741.51|37
1628117140000|2021-08-04 22:45:40|2750.71|2742.01|2751.63|2742.93|2751.66|2742.96|2750.66|2741.96|39
1628117150000|2021-08-04 22:45:50|2752.13|2743.43|2751.2|2742.5|2753.34|2744.64|2751.1|2742.4|38
1628117160000|2021-08-04 22:46:00|2751.19|2742.49|2750.98|2742.28|2751.33|2742.63|2750.76|2742.06|36
1628117170000|2021-08-04 22:46:10|2750.95|2742.25|2750.97|2742.27|2751.11|2742.41|2750.73|2742.03|32
1628117180000|2021-08-04 22:46:20|2750.98|2742.28|2751.19|2742.49|2751.19|2742.49|2750.64|2741.94|38
1628117190000|2021-08-04 22:46:30|2751.17|2742.47|2751.65|2742.95|2752.31|2743.61|2750.92|2742.22|38
1628117200000|2021-08-04 22:46:40|2751.78|2743.08|2751.18|2742.48|2751.84|2743.14|2751.15|2742.45|39
1628117210000|2021-08-04 22:46:50|2751.07|2742.37|2751.26|2742.56|2751.32|2742.62|2750.82|2742.12|32
1628117220000|2021-08-04 22:47:00|2751.31|2742.61|2751.24|2742.54|2751.42|2742.72|2751.17|2742.47|34
1628117230000|2021-08-04 22:47:10|2751.19|2742.49|2751.12|2742.42|2751.29|2742.59|2751.12|2742.42|28
1628117240000|2021-08-04 22:47:20|2751.11|2742.41|2751.02|2742.32|2751.12|2742.42|2750.66|2741.96|31
1628117250000|2021-08-04 22:47:30|2750.99|2742.29|2751.48|2742.78|2751.78|2743.08|2750.85|2742.15|40
1628117260000|2021-08-04 22:47:40|2751.24|2742.54|2751.13|2742.43|2751.39|2742.69|2751.13|2742.43|37
1628117270000|2021-08-04 22:47:50|2751.16|2742.46|2751.31|2742.61|2751.53|2742.83|2751.16|2742.46|33
1628117280000|2021-08-04 22:48:00|2751.33|2742.63|2751.54|2742.84|2751.66|2742.96|2750.69|2741.99|37
1628117290000|2021-08-04 22:48:10|2751.61|2742.91|2751.91|2743.21|2751.91|2743.21|2751.52|2742.82|33
1628117300000|2021-08-04 22:48:20|2751.87|2743.17|2750.99|2742.29|2751.87|2743.17|2750.83|2742.13|35
1628117310000|2021-08-04 22:48:30|2751.09|2742.39|2751.48|2742.78|2751.56|2742.86|2750.98|2742.28|29
1628117320000|2021-08-04 22:48:40|2751.47|2742.77|2751.41|2742.71|2751.56|2742.86|2751.24|2742.54|31
1628117330000|2021-08-04 22:48:50|2751.52|2742.82|2751.2|2742.5|2751.52|2742.82|2751.2|2742.5|8
1628117340000|2021-08-04 22:49:00|2751.3|2742.6|2751.46|2742.76|2751.46|2742.76|2751.3|2742.6|7
1628117350000|2021-08-04 22:49:10|2751.41|2742.71|2749.89|2741.19|2751.41|2742.71|2749.89|2741.19|16
1628117360000|2021-08-04 22:49:20|2748.54|2739.84|2746.36|2737.66|2749.47|2740.77|2746.36|2737.66|29
1628117370000|2021-08-04 22:49:30|2746.14|2737.44|2743.39|2734.69|2746.14|2737.44|2743.22|2734.52|33
1628117380000|2021-08-04 22:49:40|2743.4|2734.7|2736.45|2727.75|2743.4|2734.7|2736.04|2727.34|33
1628117390000|2021-08-04 22:49:50|2736.46|2727.76|2725.9|2717.2|2736.94|2728.24|2725.9|2717.2|39
1628117400000|2021-08-04 22:50:00|2725.84|2717.14|2710.64|2701.94|2725.84|2717.14|2710.12|2701.42|39
1628117410000|2021-08-04 22:50:10|2710.98|2702.28|2718.96|2710.26|2718.96|2710.26|2710.24|2701.54|39
1628117420000|2021-08-04 22:50:20|2718.64|2709.94|2722.89|2714.19|2722.89|2714.19|2718.64|2709.94|31
1628117430000|2021-08-04 22:50:30|2723.09|2714.39|2725.41|2716.71|2725.67|2716.97|2722.14|2713.44|36
1628117440000|2021-08-04 22:50:40|2725.48|2716.78|2727.2|2718.5|2727.48|2718.78|2725.48|2716.78|17
1628117450000|2021-08-04 22:50:50|2727.21|2718.51|2727.82|2719.12|2727.83|2719.13|2726.25|2717.55|17
1628117460000|2021-08-04 22:51:00|2727.83|2719.13|2730.56|2721.86|2730.56|2721.86|2727.65|2718.95|19
1628117470000|2021-08-04 22:51:10|2731.45|2722.75|2730.94|2722.24|2731.68|2722.98|2729.54|2720.84|40
1628117480000|2021-08-04 22:51:20|2730.91|2722.21|2734.56|2725.86|2735.3|2726.6|2730.91|2722.21|38
1628117490000|2021-08-04 22:51:30|2733.78|2725.08|2734.22|2725.52|2735.07|2726.37|2732.95|2724.25|40
1628117500000|2021-08-04 22:51:40|2734.25|2725.55|2734.42|2725.72|2735.71|2727.01|2733.5|2724.8|39
1628117510000|2021-08-04 22:51:50|2734.37|2725.67|2728.56|2719.86|2734.59|2725.89|2728.29|2719.59|38
1628117520000|2021-08-04 22:52:00|2727.88|2719.18|2725.82|2717.12|2727.98|2719.28|2724.74|2716.04|40
1628117530000|2021-08-04 22:52:10|2726.05|2717.35|2720.39|2711.69|2726.05|2717.35|2717.73|2709.03|39
1628117540000|2021-08-04 22:52:20|2720.57|2711.87|2724.54|2715.84|2725.26|2716.56|2720.57|2711.87|39
1628117550000|2021-08-04 22:52:30|2724.77|2716.07|2720.7|2712|2726.18|2717.48|2720.7|2712|39
1628117560000|2021-08-04 22:52:40|2720.97|2712.27|2723.65|2714.95|2724.11|2715.41|2720.22|2711.52|39
1628117570000|2021-08-04 22:52:50|2723.52|2714.82|2724.05|2715.35|2724.4|2715.7|2722.53|2713.83|36
1628117580000|2021-08-04 22:53:00|2723.79|2715.09|2720.18|2711.48|2725.2|2716.5|2720.18|2711.48|38
1628117590000|2021-08-04 22:53:10|2720.14|2711.44|2715.54|2706.84|2720.44|2711.74|2714.92|2706.22|39
1628117600000|2021-08-04 22:53:20|2715.36|2706.66|2717.63|2708.93|2717.63|2708.93|2712.56|2703.86|39
1628117610000|2021-08-04 22:53:30|2717.95|2709.25|2714.28|2705.58|2718.79|2710.09|2714.28|2705.58|35
1628117620000|2021-08-04 22:53:40|2714.2|2705.5|2714.55|2705.85|2716.55|2707.85|2713.11|2704.41|39
1628117630000|2021-08-04 22:53:50|2713.97|2705.27|2712.85|2704.15|2713.97|2705.27|2710.69|2701.99|36
1628117640000|2021-08-04 22:54:00|2712.94|2704.24|2717.9|2709.2|2717.9|2709.2|2712.45|2703.75|38
1628117650000|2021-08-04 22:54:10|2717.76|2709.06|2715.34|2706.64|2719|2710.3|2715.22|2706.52|37
1628117660000|2021-08-04 22:54:20|2715.33|2706.63|2718.44|2709.74|2718.75|2710.05|2714.56|2705.86|33
1628117670000|2021-08-04 22:54:30|2718.83|2710.13|2717.96|2709.26|2719.15|2710.45|2715.44|2706.74|37
1628117680000|2021-08-04 22:54:40|2718.5|2709.8|2717.25|2708.55|2718.94|2710.24|2715.16|2706.46|36
1628117690000|2021-08-04 22:54:50|2717.24|2708.54|2715.32|2706.62|2717.24|2708.54|2715.32|2706.62|32
1628117700000|2021-08-04 22:55:00|2715.24|2706.54|2715.91|2707.21|2716.59|2707.89|2715.09|2706.39|28
1628117710000|2021-08-04 22:55:10|2715.81|2707.11|2716.04|2707.34|2718.12|2709.42|2715.81|2707.11|35
1628117720000|2021-08-04 22:55:20|2716.08|2707.38|2717.37|2708.67|2718.12|2709.42|2716.07|2707.37|39
1628117730000|2021-08-04 22:55:30|2717.42|2708.72|2718.13|2709.43|2719.1|2710.4|2717.26|2708.56|38
1628117740000|2021-08-04 22:55:40|2718.2|2709.5|2718.8|2710.1|2718.85|2710.15|2718.17|2709.47|33
1628117750000|2021-08-04 22:55:50|2718.86|2710.16|2718.79|2710.09|2719.36|2710.66|2718.06|2709.36|37
1628117760000|2021-08-04 22:56:00|2718.76|2710.06|2720.15|2711.45|2720.15|2711.45|2718.76|2710.06|36
1628117770000|2021-08-04 22:56:10|2720.2|2711.5|2721.45|2712.75|2721.62|2712.92|2720.01|2711.31|38
1628117780000|2021-08-04 22:56:20|2721.47|2712.77|2721.35|2712.65|2722.13|2713.43|2721.11|2712.41|38
1628117790000|2021-08-04 22:56:30|2721.68|2712.98|2723.78|2715.08|2723.81|2715.11|2721.68|2712.98|36
1628117800000|2021-08-04 22:56:40|2723.87|2715.17|2722.59|2713.89|2724.71|2716.01|2722.59|2713.89|33
1628117810000|2021-08-04 22:56:50|2722.73|2714.03|2722.38|2713.68|2723.03|2714.33|2721.9|2713.2|37
1628117820000|2021-08-04 22:57:00|2722.36|2713.66|2723.79|2715.09|2723.79|2715.09|2720.36|2711.66|38
1628117830000|2021-08-04 22:57:10|2723.87|2715.17|2726.24|2717.54|2726.31|2717.61|2723.85|2715.15|37
1628117840000|2021-08-04 22:57:20|2726.27|2717.57|2726.22|2717.52|2726.47|2717.77|2724.36|2715.66|40
1628117850000|2021-08-04 22:57:30|2726.31|2717.61|2727.99|2719.29|2727.99|2719.29|2726.02|2717.32|40
1628117860000|2021-08-04 22:57:40|2728.19|2719.49|2729.72|2721.02|2729.72|2721.02|2727.95|2719.25|37
1628117870000|2021-08-04 22:57:50|2729.73|2721.03|2730.61|2721.91|2731.54|2722.84|2729.64|2720.94|38
1628117880000|2021-08-04 22:58:00|2730.77|2722.07|2733.94|2725.24|2733.94|2725.24|2730.49|2721.79|39
1628117890000|2021-08-04 22:58:10|2733.97|2725.27|2731|2722.3|2734.36|2725.66|2730.98|2722.28|40
1628117900000|2021-08-04 22:58:20|2731.14|2722.44|2735.82|2727.12|2735.82|2727.12|2731.14|2722.44|37
1628117910000|2021-08-04 22:58:30|2735.67|2726.97|2738.03|2729.33|2738.06|2729.36|2735.54|2726.84|34
1628117920000|2021-08-04 22:58:40|2738.04|2729.34|2736.26|2727.56|2738.22|2729.52|2736.26|2727.56|36
1628117930000|2021-08-04 22:58:50|2736.2|2727.5|2732.49|2723.79|2736.41|2727.71|2732.33|2723.63|38
1628117940000|2021-08-04 22:59:00|2732.43|2723.73|2735.83|2727.13|2736.35|2727.65|2732.41|2723.71|38
1628117950000|2021-08-04 22:59:10|2735.45|2726.75|2734.19|2725.49|2737.11|2728.41|2734.19|2725.49|38
1628117960000|2021-08-04 22:59:20|2734.58|2725.88|2735.92|2727.22|2736.69|2727.99|2732.83|2724.13|39
1628117970000|2021-08-04 22:59:30|2735.99|2727.29|2734.79|2726.09|2736.28|2727.58|2733.99|2725.29|39
1628117980000|2021-08-04 22:59:40|2734.89|2726.19|2734.37|2725.67|2735.82|2727.12|2734.08|2725.38|40
1628117990000|2021-08-04 22:59:50|2734.33|2725.63|2733.16|2724.46|2734.55|2725.85|2733.11|2724.41|38
1628118000000|2021-08-04 23:00:00|2733.48|2724.78|2739.21|2730.51|2739.31|2730.61|2733.12|2724.42|34
1628118010000|2021-08-04 23:00:10|2739.1|2730.4|2735.04|2726.34|2739.67|2730.97|2734.25|2725.55|38
1628118020000|2021-08-04 23:00:20|2735.01|2726.31|2733.92|2725.22|2735.26|2726.56|2733.52|2724.82|37
1628118030000|2021-08-04 23:00:30|2734|2725.3|2726.68|2717.98|2734.43|2725.73|2726.68|2717.98|38
1628118040000|2021-08-04 23:00:40|2726.66|2717.96|2727.58|2718.88|2729.28|2720.58|2726.49|2717.79|40
1628118050000|2021-08-04 23:00:50|2727.37|2718.67|2727.16|2718.46|2727.99|2719.29|2725.91|2717.21|40
1628118060000|2021-08-04 23:01:00|2727.62|2718.92|2727.59|2718.89|2729.82|2721.12|2727.48|2718.78|38
1628118070000|2021-08-04 23:01:10|2726.76|2718.06|2726|2717.3|2727.06|2718.36|2725.92|2717.22|39
1628118080000|2021-08-04 23:01:20|2725.88|2717.18|2724.24|2715.54|2726.5|2717.8|2724|2715.3|38
1628118090000|2021-08-04 23:01:30|2724.29|2715.59|2721.71|2713.01|2724.29|2715.59|2721.39|2712.69|37
1628118100000|2021-08-04 23:01:40|2721.86|2713.16|2725.95|2717.25|2726.53|2717.83|2721.86|2713.16|40
1628118110000|2021-08-04 23:01:50|2725.92|2717.22|2726.83|2718.13|2727.15|2718.45|2725.86|2717.16|37
1628118120000|2021-08-04 23:02:00|2726.88|2718.18|2725.85|2717.15|2726.88|2718.18|2725.85|2717.15|32
1628118130000|2021-08-04 23:02:10|2725.51|2716.81|2725.07|2716.37|2726.03|2717.33|2724.99|2716.29|33
1628118140000|2021-08-04 23:02:20|2725.04|2716.34|2724.82|2716.12|2725.1|2716.4|2724.21|2715.51|40
1628118150000|2021-08-04 23:02:30|2724.89|2716.19|2723.59|2714.89|2724.95|2716.25|2722.78|2714.08|40
1628118160000|2021-08-04 23:02:40|2723.53|2714.83|2723.06|2714.36|2723.53|2714.83|2722.13|2713.43|40
1628118170000|2021-08-04 23:02:50|2723.08|2714.38|2721.59|2712.89|2723.21|2714.51|2719.94|2711.24|40
1628118180000|2021-08-04 23:03:00|2721.44|2712.74|2719.34|2710.64|2721.44|2712.74|2719.29|2710.59|40
1628118190000|2021-08-04 23:03:10|2719.41|2710.71|2716.84|2708.14|2719.41|2710.71|2716.32|2707.62|39
1628118200000|2021-08-04 23:03:20|2716.81|2708.11|2716.18|2707.48|2718.35|2709.65|2716.18|2707.48|39
1628118210000|2021-08-04 23:03:30|2716.39|2707.69|2715.67|2706.97|2716.77|2708.07|2715.63|2706.93|32
1628118220000|2021-08-04 23:03:40|2715.57|2706.87|2715.99|2707.29|2716.01|2707.31|2714.89|2706.19|34
1628118230000|2021-08-04 23:03:50|2715.85|2707.15|2716.55|2707.85|2717.38|2708.68|2715.67|2706.97|38
1628118240000|2021-08-04 23:04:00|2716.59|2707.89|2715.91|2707.21|2718.23|2709.53|2715.65|2706.95|34
1628118250000|2021-08-04 23:04:10|2715.83|2707.13|2716.82|2708.12|2716.98|2708.28|2715.73|2707.03|30
1628118260000|2021-08-04 23:04:20|2716.72|2708.02|2714.35|2705.65|2716.73|2708.03|2714.35|2705.65|36
1628118270000|2021-08-04 23:04:30|2714.34|2705.64|2712.76|2704.06|2714.41|2705.71|2711.98|2703.28|33
1628118280000|2021-08-04 23:04:40|2712.53|2703.83|2710.28|2701.58|2712.53|2703.83|2710.15|2701.45|39
1628118290000|2021-08-04 23:04:50|2710.29|2701.59|2711.81|2703.11|2712.02|2703.32|2710.05|2701.35|37
1628118300000|2021-08-04 23:05:00|2711.82|2703.12|2714.54|2705.84|2714.6|2705.9|2711.78|2703.08|38
1628118310000|2021-08-04 23:05:10|2714.37|2705.67|2712.46|2703.76|2715.4|2706.7|2712.37|2703.67|39
1628118320000|2021-08-04 23:05:20|2712.83|2704.13|2713.36|2704.66|2713.81|2705.11|2712.71|2704.01|40
1628118330000|2021-08-04 23:05:30|2713.51|2704.81|2714.17|2705.47|2714.28|2705.58|2713.22|2704.52|37
1628118340000|2021-08-04 23:05:40|2714.18|2705.48|2714.47|2705.77|2714.58|2705.88|2714.1|2705.4|34
1628118350000|2021-08-04 23:05:50|2714.51|2705.81|2715.53|2706.83|2716.53|2707.83|2714.51|2705.81|32
1628118360000|2021-08-04 23:06:00|2716.04|2707.34|2716.01|2707.31|2717.72|2709.02|2715.53|2706.83|39
1628118370000|2021-08-04 23:06:10|2715.66|2706.96|2717|2708.3|2717.09|2708.39|2715.55|2706.85|36
1628118380000|2021-08-04 23:06:20|2716.94|2708.24|2718.83|2710.13|2718.83|2710.13|2716.94|2708.24|39
1628118390000|2021-08-04 23:06:30|2718.8|2710.1|2719.97|2711.27|2720|2711.3|2718.76|2710.06|38
1628118400000|2021-08-04 23:06:40|2719.96|2711.26|2718.71|2710.01|2719.96|2711.26|2718.71|2710.01|38
1628118410000|2021-08-04 23:06:50|2718.8|2710.1|2720.39|2711.69|2720.43|2711.73|2717.63|2708.93|38
1628118420000|2021-08-04 23:07:00|2720.56|2711.86|2720.76|2712.06|2720.84|2712.14|2719.79|2711.09|36
1628118430000|2021-08-04 23:07:10|2720.78|2712.08|2718.32|2709.62|2720.78|2712.08|2717.8|2709.1|36
1628118440000|2021-08-04 23:07:20|2718.35|2709.65|2719.8|2711.1|2720.68|2711.98|2718.35|2709.65|39
1628118450000|2021-08-04 23:07:30|2719.79|2711.09|2719.18|2710.48|2719.79|2711.09|2718.76|2710.06|28
1628118460000|2021-08-04 23:07:40|2719.2|2710.5|2719.85|2711.15|2720.36|2711.66|2719.2|2710.5|33
1628118470000|2021-08-04 23:07:50|2719.92|2711.22|2720.42|2711.72|2720.43|2711.73|2719.92|2711.22|24
1628118480000|2021-08-04 23:08:00|2720.33|2711.63|2719.62|2710.92|2720.42|2711.72|2719.51|2710.81|34
1628118490000|2021-08-04 23:08:10|2719.59|2710.89|2720.1|2711.4|2720.31|2711.61|2719.59|2710.89|29
1628118500000|2021-08-04 23:08:20|2720.11|2711.41|2720|2711.3|2720.2|2711.5|2719.99|2711.29|23
1628118510000|2021-08-04 23:08:30|2719.93|2711.23|2719.59|2710.89|2719.93|2711.23|2719.06|2710.36|37
1628118520000|2021-08-04 23:08:40|2719.49|2710.79|2719.75|2711.05|2719.81|2711.11|2719.38|2710.68|33
1628118530000|2021-08-04 23:08:50|2719.82|2711.12|2719|2710.3|2719.99|2711.29|2718.69|2709.99|37
1628118540000|2021-08-04 23:09:00|2718.78|2710.08|2719.24|2710.54|2719.55|2710.85|2718.78|2710.08|32
1628118550000|2021-08-04 23:09:10|2719.26|2710.56|2719.38|2710.68|2719.4|2710.7|2719.07|2710.37|32
1628118560000|2021-08-04 23:09:20|2719.39|2710.69|2717.14|2708.44|2719.39|2710.69|2717.14|2708.44|27
1628118570000|2021-08-04 23:09:30|2717.12|2708.42|2716.99|2708.29|2717.16|2708.46|2716|2707.3|39
1628118580000|2021-08-04 23:09:40|2717.16|2708.46|2717.83|2709.13|2718.01|2709.31|2717.16|2708.46|34
1628118590000|2021-08-04 23:09:50|2717.86|2709.16|2717.85|2709.15|2717.91|2709.21|2717.63|2708.93|33
1628118600000|2021-08-04 23:10:00|2717.99|2709.29|2718.94|2710.24|2719.05|2710.35|2717.99|2709.29|33
1628118610000|2021-08-04 23:10:10|2718.93|2710.23|2720.11|2711.41|2720.24|2711.54|2718.92|2710.22|31
1628118620000|2021-08-04 23:10:20|2720.19|2711.49|2719.2|2710.5|2720.19|2711.49|2719.2|2710.5|29
1628118630000|2021-08-04 23:10:30|2719.23|2710.53|2719.51|2710.81|2719.51|2710.81|2719.08|2710.38|28
1628118640000|2021-08-04 23:10:40|2719.47|2710.77|2720.2|2711.5|2720.2|2711.5|2719.43|2710.73|33
1628118650000|2021-08-04 23:10:50|2720.21|2711.51|2720.15|2711.45|2720.59|2711.89|2720.13|2711.43|25
1628118660000|2021-08-04 23:11:00|2720.16|2711.46|2722.48|2713.78|2722.69|2713.99|2720.12|2711.42|37
1628118670000|2021-08-04 23:11:10|2722.51|2713.81|2723.77|2715.07|2723.8|2715.1|2722.51|2713.81|39
1628118680000|2021-08-04 23:11:20|2723.76|2715.06|2722.38|2713.68|2724.87|2716.17|2722.09|2713.39|39
1628118690000|2021-08-04 23:11:30|2722.39|2713.69|2723.32|2714.62|2723.42|2714.72|2722.39|2713.69|38
1628118700000|2021-08-04 23:11:40|2723.33|2714.63|2725.3|2716.6|2725.33|2716.63|2723.33|2714.63|36
1628118710000|2021-08-04 23:11:50|2725.2|2716.5|2725.95|2717.25|2725.97|2717.27|2725.2|2716.5|35
1628118720000|2021-08-04 23:12:00|2725.96|2717.26|2726.36|2717.66|2726.36|2717.66|2725.84|2717.14|30
1628118730000|2021-08-04 23:12:10|2726.35|2717.65|2726.38|2717.68|2726.54|2717.84|2726.24|2717.54|37
1628118740000|2021-08-04 23:12:20|2726.4|2717.7|2728.33|2719.63|2728.78|2720.08|2726.4|2717.7|35
1628118750000|2021-08-04 23:12:30|2728.44|2719.74|2729.22|2720.52|2729.24|2720.54|2728.26|2719.56|38
1628118760000|2021-08-04 23:12:40|2729.33|2720.63|2727.82|2719.12|2729.33|2720.63|2727.59|2718.89|38
1628118770000|2021-08-04 23:12:50|2727.69|2718.99|2728.19|2719.49|2728.3|2719.6|2727.69|2718.99|35
1628118780000|2021-08-04 23:13:00|2728.23|2719.53|2729.58|2720.88|2729.75|2721.05|2728.23|2719.53|33
1628118790000|2021-08-04 23:13:10|2729.74|2721.04|2730.27|2721.57|2730.27|2721.57|2729.45|2720.75|35
1628118800000|2021-08-04 23:13:20|2730.31|2721.61|2728.72|2720.02|2730.51|2721.81|2728.72|2720.02|28
1628118810000|2021-08-04 23:13:30|2728.7|2720|2729|2720.3|2729|2720.3|2727.7|2719|33
1628118820000|2021-08-04 23:13:40|2728.98|2720.28|2728.27|2719.57|2729.28|2720.58|2728.27|2719.57|38
1628118830000|2021-08-04 23:13:50|2728.2|2719.5|2728.35|2719.65|2729.1|2720.4|2727.48|2718.78|39
1628118840000|2021-08-04 23:14:00|2728.13|2719.43|2725|2716.3|2728.4|2719.7|2724.84|2716.14|39
1628118850000|2021-08-04 23:14:10|2724.91|2716.21|2724.41|2715.71|2725.52|2716.82|2724.35|2715.65|37
1628118860000|2021-08-04 23:14:20|2724.44|2715.74|2727.06|2718.36|2727.24|2718.54|2723.81|2715.11|38
1628118870000|2021-08-04 23:14:30|2727.08|2718.38|2724.08|2715.38|2727.37|2718.67|2724.08|2715.38|39
1628118880000|2021-08-04 23:14:40|2723.99|2715.29|2724.31|2715.61|2725.13|2716.43|2723.99|2715.29|38
1628118890000|2021-08-04 23:14:50|2724.26|2715.56|2723.66|2714.96|2724.64|2715.94|2723.66|2714.96|37
1628118900000|2021-08-04 23:15:00|2723.62|2714.92|2725.8|2717.1|2726.14|2717.44|2723.62|2714.92|34
1628118910000|2021-08-04 23:15:10|2725.81|2717.11|2726.5|2717.8|2726.8|2718.1|2725.81|2717.11|34
1628118920000|2021-08-04 23:15:20|2726.43|2717.73|2726.18|2717.48|2726.43|2717.73|2726.01|2717.31|27
1628118930000|2021-08-04 23:15:30|2726.21|2717.51|2727.56|2718.86|2727.56|2718.86|2726.18|2717.48|31
1628118940000|2021-08-04 23:15:40|2727.57|2718.87|2727.66|2718.96|2727.74|2719.04|2727.53|2718.83|32
1628118950000|2021-08-04 23:15:50|2727.69|2718.99|2728.02|2719.32|2728.18|2719.48|2727.69|2718.99|27
1628118960000|2021-08-04 23:16:00|2728.08|2719.38|2725.17|2716.47|2728.15|2719.45|2725.04|2716.34|38
1628118970000|2021-08-04 23:16:10|2725.22|2716.52|2726.23|2717.53|2726.23|2717.53|2725.16|2716.46|38
1628118980000|2021-08-04 23:16:20|2726.14|2717.44|2727.73|2719.03|2727.73|2719.03|2726.14|2717.44|39
1628118990000|2021-08-04 23:16:30|2727.72|2719.02|2728.93|2720.23|2728.95|2720.25|2727.7|2719|39
1628119000000|2021-08-04 23:16:40|2728.97|2720.27|2729.3|2720.6|2730.54|2721.84|2728.89|2720.19|39
1628119010000|2021-08-04 23:16:50|2729.23|2720.53|2729.3|2720.6|2729.54|2720.84|2727.11|2718.41|38
1628119020000|2021-08-04 23:17:00|2729.17|2720.47|2727.34|2718.64|2729.53|2720.83|2727.11|2718.41|36
1628119030000|2021-08-04 23:17:10|2727.5|2718.8|2728.38|2719.68|2728.38|2719.68|2727.5|2718.8|38
1628119040000|2021-08-04 23:17:20|2728.54|2719.84|2729.59|2720.89|2729.72|2721.02|2728.54|2719.84|37
1628119050000|2021-08-04 23:17:30|2729.58|2720.88|2730.53|2721.83|2730.53|2721.83|2729.58|2720.88|35
1628119060000|2021-08-04 23:17:40|2730.49|2721.79|2730.78|2722.08|2730.88|2722.18|2730.37|2721.67|39
1628119070000|2021-08-04 23:17:50|2730.81|2722.11|2731.15|2722.45|2731.21|2722.51|2730.64|2721.94|35
1628119080000|2021-08-04 23:18:00|2731.11|2722.41|2731.86|2723.16|2731.91|2723.21|2731.11|2722.41|36
1628119090000|2021-08-04 23:18:10|2731.89|2723.19|2729.9|2721.2|2732.28|2723.58|2729.63|2720.93|36
1628119100000|2021-08-04 23:18:20|2729.84|2721.14|2730.6|2721.9|2730.73|2722.03|2729.36|2720.66|38
1628119110000|2021-08-04 23:18:30|2730.59|2721.89|2730.36|2721.66|2731.02|2722.32|2730.24|2721.54|39
1628119120000|2021-08-04 23:18:40|2730.35|2721.65|2729.12|2720.42|2730.44|2721.74|2729.12|2720.42|30
1628119130000|2021-08-04 23:18:50|2728.97|2720.27|2728.96|2720.26|2729.23|2720.53|2728.89|2720.19|31
1628119140000|2021-08-04 23:19:00|2728.95|2720.25|2730.41|2721.71|2730.54|2721.84|2728.95|2720.25|30
1628119150000|2021-08-04 23:19:10|2730.29|2721.59|2730.51|2721.81|2730.66|2721.96|2729.25|2720.55|30
1628119160000|2021-08-04 23:19:20|2730.16|2721.46|2730.57|2721.87|2730.63|2721.93|2729.66|2720.96|34
1628119170000|2021-08-04 23:19:30|2730.53|2721.83|2731.47|2722.77|2731.7|2723|2730.53|2721.83|30
1628119180000|2021-08-04 23:19:40|2731.52|2722.82|2731.74|2723.04|2731.74|2723.04|2731.15|2722.45|34
1628119190000|2021-08-04 23:19:50|2731.64|2722.94|2731.67|2722.97|2731.83|2723.13|2731.54|2722.84|37
1628119200000|2021-08-04 23:20:00|2731.61|2722.91|2730.27|2721.57|2731.66|2722.96|2729.56|2720.86|36
1628119210000|2021-08-04 23:20:10|2730.43|2721.73|2730.96|2722.26|2731.43|2722.73|2730.43|2721.73|39
1628119220000|2021-08-04 23:20:20|2730.97|2722.27|2731.98|2723.28|2732|2723.3|2730.88|2722.18|36
1628119230000|2021-08-04 23:20:30|2731.97|2723.27|2730.69|2721.99|2731.97|2723.27|2730.17|2721.47|35
1628119240000|2021-08-04 23:20:40|2730.57|2721.87|2731.31|2722.61|2731.8|2723.1|2730.49|2721.79|36
1628119250000|2021-08-04 23:20:50|2731.34|2722.64|2731.68|2722.98|2732.11|2723.41|2730.41|2721.71|36
1628119260000|2021-08-04 23:21:00|2731.66|2722.96|2732.25|2723.55|2732.36|2723.66|2730.45|2721.75|35
1628119270000|2021-08-04 23:21:10|2732.5|2723.8|2732.57|2723.87|2732.63|2723.93|2731.95|2723.25|39
1628119280000|2021-08-04 23:21:20|2732.61|2723.91|2731.3|2722.6|2732.86|2724.16|2731.04|2722.34|37
1628119290000|2021-08-04 23:21:30|2731.31|2722.61|2731.78|2723.08|2732.01|2723.31|2731.22|2722.52|36
1628119300000|2021-08-04 23:21:40|2731.71|2723.01|2731.31|2722.61|2731.78|2723.08|2731.19|2722.49|33
1628119310000|2021-08-04 23:21:50|2731.34|2722.64|2731.59|2722.89|2732.02|2723.32|2731.24|2722.54|39
1628119320000|2021-08-04 23:22:00|2731.64|2722.94|2732.02|2723.32|2732.22|2723.52|2731.64|2722.94|35
1628119330000|2021-08-04 23:22:10|2732.04|2723.34|2732.1|2723.4|2733.31|2724.61|2731.99|2723.29|34
1628119340000|2021-08-04 23:22:20|2732.04|2723.34|2732.83|2724.13|2733.27|2724.57|2732.04|2723.34|38
1628119350000|2021-08-04 23:22:30|2732.94|2724.24|2732.66|2723.96|2733.2|2724.5|2732.66|2723.96|36
1628119360000|2021-08-04 23:22:40|2732.83|2724.13|2733.17|2724.47|2733.2|2724.5|2732.64|2723.94|35
1628119370000|2021-08-04 23:22:50|2733.2|2724.5|2733.29|2724.59|2733.3|2724.6|2732.94|2724.24|35
1628119380000|2021-08-04 23:23:00|2733.25|2724.55|2733.53|2724.83|2733.68|2724.98|2733.14|2724.44|37
1628119390000|2021-08-04 23:23:10|2733.45|2724.75|2733.47|2724.77|2733.56|2724.86|2733.2|2724.5|35
1628119400000|2021-08-04 23:23:20|2733.41|2724.71|2735.54|2726.84|2735.58|2726.88|2733.41|2724.71|37
1628119410000|2021-08-04 23:23:30|2735.46|2726.76|2735.92|2727.22|2736.21|2727.51|2735.46|2726.76|37
1628119420000|2021-08-04 23:23:40|2735.98|2727.28|2736.36|2727.66|2736.54|2727.84|2735.93|2727.23|34
1628119430000|2021-08-04 23:23:50|2736.41|2727.71|2736.85|2728.15|2736.94|2728.24|2734.96|2726.26|34
1628119440000|2021-08-04 23:24:00|2736.83|2728.13|2736.14|2727.44|2736.91|2728.21|2735.8|2727.1|35
1628119450000|2021-08-04 23:24:10|2736.16|2727.46|2736.57|2727.87|2736.57|2727.87|2735.69|2726.99|36
1628119460000|2021-08-04 23:24:20|2736.52|2727.82|2735.12|2726.42|2736.52|2727.82|2734.94|2726.24|38
1628119470000|2021-08-04 23:24:30|2735.29|2726.59|2734.76|2726.06|2735.29|2726.59|2734.71|2726.01|36
1628119480000|2021-08-04 23:24:40|2734.8|2726.1|2733.85|2725.15|2734.8|2726.1|2733.77|2725.07|37
1628119490000|2021-08-04 23:24:50|2733.88|2725.18|2735.18|2726.48|2735.18|2726.48|2733.85|2725.15|35
1628119500000|2021-08-04 23:25:00|2735.3|2726.6|2735.29|2726.59|2736.61|2727.91|2735.27|2726.57|40
1628119510000|2021-08-04 23:25:10|2735.33|2726.63|2736.69|2727.99|2736.89|2728.19|2735.26|2726.56|35
1628119520000|2021-08-04 23:25:20|2736.72|2728.02|2737.07|2728.37|2737.38|2728.68|2736.51|2727.81|37
1628119530000|2021-08-04 23:25:30|2737.04|2728.34|2735.63|2726.93|2737.11|2728.41|2735.63|2726.93|33
1628119540000|2021-08-04 23:25:40|2735.64|2726.94|2735.3|2726.6|2736.31|2727.61|2735.25|2726.55|27
1628119550000|2021-08-04 23:25:50|2735.42|2726.72|2734.51|2725.81|2735.42|2726.72|2734.34|2725.64|28
1628119560000|2021-08-04 23:26:00|2734.52|2725.82|2734.96|2726.26|2734.96|2726.26|2734.16|2725.46|23
1628119570000|2021-08-04 23:26:10|2734.97|2726.27|2736.44|2727.74|2736.69|2727.99|2734.97|2726.27|38
1628119580000|2021-08-04 23:26:20|2736.36|2727.66|2736.21|2727.51|2736.42|2727.72|2735.77|2727.07|37
1628119590000|2021-08-04 23:26:30|2736.18|2727.48|2735.9|2727.2|2736.24|2727.54|2735.8|2727.1|34
1628119600000|2021-08-04 23:26:40|2735.89|2727.19|2735.24|2726.54|2736.05|2727.35|2735.24|2726.54|35
1628119610000|2021-08-04 23:26:50|2735.26|2726.56|2734.15|2725.45|2735.26|2726.56|2734.15|2725.45|25
1628119620000|2021-08-04 23:27:00|2734.16|2725.46|2734.24|2725.54|2734.45|2725.75|2734.15|2725.45|36
1628119630000|2021-08-04 23:27:10|2734.16|2725.46|2734.01|2725.31|2734.16|2725.46|2733.34|2724.64|33
1628119640000|2021-08-04 23:27:20|2734.03|2725.33|2735.04|2726.34|2735.16|2726.46|2734.03|2725.33|29
1628119650000|2021-08-04 23:27:30|2735.03|2726.33|2735.86|2727.16|2736.05|2727.35|2734.88|2726.18|34
1628119660000|2021-08-04 23:27:40|2735.88|2727.18|2736.24|2727.54|2736.43|2727.73|2735.88|2727.18|29
1628119670000|2021-08-04 23:27:50|2736.33|2727.63|2736.2|2727.5|2736.42|2727.72|2735.85|2727.15|34
1628119680000|2021-08-04 23:28:00|2736.08|2727.38|2737.01|2728.31|2737.13|2728.43|2736.08|2727.38|32
1628119690000|2021-08-04 23:28:10|2736.98|2728.28|2737.05|2728.35|2737.29|2728.59|2736.97|2728.27|25
1628119700000|2021-08-04 23:28:20|2737.04|2728.34|2737.09|2728.39|2737.28|2728.58|2736.96|2728.26|15
1628119710000|2021-08-04 23:28:30|2737.11|2728.41|2737.42|2728.72|2737.42|2728.72|2737.09|2728.39|29
1628119720000|2021-08-04 23:28:40|2737.46|2728.76|2737.85|2729.15|2738.04|2729.34|2737.46|2728.76|28
1628119730000|2021-08-04 23:28:50|2737.84|2729.14|2737.84|2729.14|2737.98|2729.28|2737.67|2728.97|32
1628119740000|2021-08-04 23:29:00|2737.81|2729.11|2737.94|2729.24|2738.08|2729.38|2737.75|2729.05|34
1628119750000|2021-08-04 23:29:10|2737.95|2729.25|2737.9|2729.2|2738.06|2729.36|2737.7|2729|25
1628119760000|2021-08-04 23:29:20|2737.88|2729.18|2737.6|2728.9|2737.88|2729.18|2736.85|2728.15|30
1628119770000|2021-08-04 23:29:30|2737.55|2728.85|2738.75|2730.05|2738.75|2730.05|2737.51|2728.81|23
1628119780000|2021-08-04 23:29:40|2738.78|2730.08|2738.97|2730.27|2739.01|2730.31|2738.73|2730.03|31
1628119790000|2021-08-04 23:29:50|2738.98|2730.28|2739.7|2731|2740.17|2731.47|2738.85|2730.15|34
1628119800000|2021-08-04 23:30:00|2740.2|2731.5|2742.72|2734.02|2742.72|2734.02|2740.2|2731.5|33
1628119810000|2021-08-04 23:30:10|2743.08|2734.38|2743.66|2734.96|2743.76|2735.06|2742.94|2734.24|38
1628119820000|2021-08-04 23:30:20|2743.63|2734.93|2744.66|2735.96|2744.66|2735.96|2743.44|2734.74|36
1628119830000|2021-08-04 23:30:30|2744.59|2735.89|2744.61|2735.91|2745.58|2736.88|2744.59|2735.89|40
1628119840000|2021-08-04 23:30:40|2744.76|2736.06|2747.16|2738.46|2747.57|2738.87|2744.67|2735.97|38
1628119850000|2021-08-04 23:30:50|2747.58|2738.88|2747.76|2739.06|2747.88|2739.18|2747.3|2738.6|34
1628119860000|2021-08-04 23:31:00|2747.7|2739|2745.77|2737.07|2747.99|2739.29|2745.66|2736.96|39
1628119870000|2021-08-04 23:31:10|2745.81|2737.11|2744.96|2736.26|2746.04|2737.34|2744.96|2736.26|38
1628119880000|2021-08-04 23:31:20|2744.91|2736.21|2746.65|2737.95|2746.72|2738.02|2744.91|2736.21|39
1628119890000|2021-08-04 23:31:30|2746.66|2737.96|2748.15|2739.45|2748.4|2739.7|2746.31|2737.61|36
1628119900000|2021-08-04 23:31:40|2748|2739.3|2750.34|2741.64|2750.82|2742.12|2748|2739.3|38
1628119910000|2021-08-04 23:31:50|2750.33|2741.63|2749.43|2740.73|2750.58|2741.88|2748.37|2739.67|39
1628119920000|2021-08-04 23:32:00|2749.42|2740.72|2745.46|2736.76|2749.42|2740.72|2745.46|2736.76|40
1628119930000|2021-08-04 23:32:10|2745.45|2736.75|2744.88|2736.18|2745.82|2737.12|2744.88|2736.18|37
1628119940000|2021-08-04 23:32:20|2744.98|2736.28|2748.28|2739.58|2748.28|2739.58|2744.78|2736.08|33
1628119950000|2021-08-04 23:32:30|2748.78|2740.08|2748.03|2739.33|2748.88|2740.18|2747.59|2738.89|33
1628119960000|2021-08-04 23:32:40|2748.04|2739.34|2749.37|2740.67|2749.91|2741.21|2747.99|2739.29|32
1628119970000|2021-08-04 23:32:50|2749.45|2740.75|2748.7|2740|2749.57|2740.87|2748.7|2740|34
1628119980000|2021-08-04 23:33:00|2748.65|2739.95|2752.25|2743.55|2752.25|2743.55|2748.61|2739.91|34
1628119990000|2021-08-04 23:33:10|2752.24|2743.54|2750.14|2741.44|2752.34|2743.64|2749.45|2740.75|35
1628120000000|2021-08-04 23:33:20|2750.09|2741.39|2751.3|2742.6|2751.3|2742.6|2749.98|2741.28|37
1628120010000|2021-08-04 23:33:30|2751.38|2742.68|2752.12|2743.42|2752.3|2743.6|2751.36|2742.66|35
1628120020000|2021-08-04 23:33:40|2752.18|2743.48|2752.15|2743.45|2752.21|2743.51|2751.35|2742.65|36
1628120030000|2021-08-04 23:33:50|2752.03|2743.33|2752.16|2743.46|2752.18|2743.48|2751.09|2742.39|22
1628120040000|2021-08-04 23:34:00|2752.19|2743.49|2751.21|2742.51|2752.19|2743.49|2751.21|2742.51|25
1628120050000|2021-08-04 23:34:10|2751.16|2742.46|2750.85|2742.15|2751.35|2742.65|2750.03|2741.33|32
1628120060000|2021-08-04 23:34:20|2750.68|2741.98|2751.97|2743.27|2751.97|2743.27|2750.5|2741.8|30
1628120070000|2021-08-04 23:34:30|2751.98|2743.28|2752.46|2743.76|2752.46|2743.76|2751.68|2742.98|35
1628120080000|2021-08-04 23:34:40|2752.56|2743.86|2752.86|2744.16|2753.03|2744.33|2752.45|2743.75|20
1628120090000|2021-08-04 23:34:50|2752.89|2744.19|2751.35|2742.65|2752.9|2744.2|2751.3|2742.6|34
1628120100000|2021-08-04 23:35:00|2751.29|2742.59|2749.58|2740.88|2751.31|2742.61|2749.58|2740.88|31
1628120110000|2021-08-04 23:35:10|2749.55|2740.85|2748.14|2739.44|2749.55|2740.85|2747.95|2739.25|35
1628120120000|2021-08-04 23:35:20|2748.16|2739.46|2747.29|2738.59|2748.25|2739.55|2746.72|2738.02|30
1628120130000|2021-08-04 23:35:30|2747.2|2738.5|2746.6|2737.9|2747.25|2738.55|2746.36|2737.66|38
1628120140000|2021-08-04 23:35:40|2746.63|2737.93|2746.34|2737.64|2746.63|2737.93|2746.05|2737.35|34
1628120150000|2021-08-04 23:35:50|2746.32|2737.62|2745.8|2737.1|2747.34|2738.64|2745.66|2736.96|37
1628120160000|2021-08-04 23:36:00|2745.85|2737.15|2743.06|2734.36|2745.96|2737.26|2743.06|2734.36|38
1628120170000|2021-08-04 23:36:10|2743.11|2734.41|2742.57|2733.87|2743.95|2735.25|2742.57|2733.87|38
1628120180000|2021-08-04 23:36:20|2742.52|2733.82|2742.31|2733.61|2743.68|2734.98|2741.49|2732.79|39
1628120190000|2021-08-04 23:36:30|2742.24|2733.54|2743.57|2734.87|2743.57|2734.87|2742.24|2733.54|37
1628120200000|2021-08-04 23:36:40|2743.56|2734.86|2742.91|2734.21|2743.96|2735.26|2742.91|2734.21|34
1628120210000|2021-08-04 23:36:50|2742.79|2734.09|2742.01|2733.31|2742.79|2734.09|2741.83|2733.13|30
1628120220000|2021-08-04 23:37:00|2741.97|2733.27|2742.55|2733.85|2742.63|2733.93|2741.86|2733.16|25
1628120230000|2021-08-04 23:37:10|2742.64|2733.94|2742.86|2734.16|2743.38|2734.68|2742.53|2733.83|27
1628120240000|2021-08-04 23:37:20|2742.89|2734.19|2742.09|2733.39|2742.89|2734.19|2742.02|2733.32|30
1628120250000|2021-08-04 23:37:30|2742.15|2733.45|2740.02|2731.32|2742.15|2733.45|2739.98|2731.28|37
1628120260000|2021-08-04 23:37:40|2740.9|2732.2|2738.56|2729.86|2740.9|2732.2|2738.56|2729.86|39
1628120270000|2021-08-04 23:37:50|2738.53|2729.83|2738.13|2729.43|2739.12|2730.42|2737.68|2728.98|35
1628120280000|2021-08-04 23:38:00|2738.24|2729.54|2737.84|2729.14|2739.05|2730.35|2737.74|2729.04|35
1628120290000|2021-08-04 23:38:10|2737.83|2729.13|2738.34|2729.64|2738.36|2729.66|2737.79|2729.09|34
1628120300000|2021-08-04 23:38:20|2738.51|2729.81|2739.63|2730.93|2740.31|2731.61|2738.51|2729.81|40
1628120310000|2021-08-04 23:38:30|2740.07|2731.37|2738.02|2729.32|2740.07|2731.37|2738.02|2729.32|35
1628120320000|2021-08-04 23:38:40|2737.92|2729.22|2737.69|2728.99|2738.74|2730.04|2737.69|2728.99|16
1628120330000|2021-08-04 23:38:50|2737.81|2729.11|2737.68|2728.98|2738.94|2730.24|2737.54|2728.84|16
1628120340000|2021-08-04 23:39:00|2737.71|2729.01|2738.33|2729.63|2738.33|2729.63|2737.71|2729.01|4
1628120350000|2021-08-04 23:39:10|2738.37|2729.67|2739.32|2730.62|2739.34|2730.64|2738.34|2729.64|25
1628120360000|2021-08-04 23:39:20|2739.35|2730.65|2739.51|2730.81|2740.02|2731.32|2739.35|2730.65|20
1628120370000|2021-08-04 23:39:30|2739.5|2730.8|2738.62|2729.92|2739.51|2730.81|2738.43|2729.73|25
1628120380000|2021-08-04 23:39:40|2738.57|2729.87|2739.49|2730.79|2739.76|2731.06|2738.33|2729.63|36
1628120390000|2021-08-04 23:39:50|2739.34|2730.64|2737.96|2729.26|2739.44|2730.74|2737.68|2728.98|32
1628120400000|2021-08-04 23:40:00|2737.76|2729.06|2737.63|2728.93|2738.05|2729.35|2737.25|2728.55|35
1628120410000|2021-08-04 23:40:10|2737.39|2728.69|2737.78|2729.08|2738.09|2729.39|2737.39|2728.69|38
1628120420000|2021-08-04 23:40:20|2737.65|2728.95|2736.84|2728.14|2737.96|2729.26|2736.55|2727.85|32
1628120430000|2021-08-04 23:40:30|2736.67|2727.97|2735.16|2726.46|2737.38|2728.68|2734.86|2726.16|38
1628120440000|2021-08-04 23:40:40|2735.12|2726.42|2731.89|2723.19|2735.12|2726.42|2731.72|2723.02|39
1628120450000|2021-08-04 23:40:50|2731.54|2722.84|2728.46|2719.76|2731.54|2722.84|2728.46|2719.76|33
1628120460000|2021-08-04 23:41:00|2728.67|2719.97|2727.66|2718.96|2730.19|2721.49|2727.66|2718.96|39
1628120470000|2021-08-04 23:41:10|2727.95|2719.25|2730.05|2721.35|2730.05|2721.35|2727.68|2718.98|35
1628120480000|2021-08-04 23:41:20|2730.23|2721.53|2732.61|2723.91|2732.88|2724.18|2730.23|2721.53|36
1628120490000|2021-08-04 23:41:30|2732.63|2723.93|2733.09|2724.39|2733.18|2724.48|2732.47|2723.77|22
1628120500000|2021-08-04 23:41:40|2733.78|2725.08|2732.26|2723.56|2733.78|2725.08|2732.26|2723.56|39
1628120510000|2021-08-04 23:41:50|2732.07|2723.37|2731.27|2722.57|2732.12|2723.42|2730.64|2721.94|39
1628120520000|2021-08-04 23:42:00|2731.48|2722.78|2732.83|2724.13|2732.83|2724.13|2730.97|2722.27|37
1628120530000|2021-08-04 23:42:10|2732.84|2724.14|2732.95|2724.25|2732.95|2724.25|2732.55|2723.85|36
1628120540000|2021-08-04 23:42:20|2733.14|2724.44|2734.62|2725.92|2734.62|2725.92|2733.14|2724.44|28
1628120550000|2021-08-04 23:42:30|2734.66|2725.96|2733.81|2725.11|2735.05|2726.35|2733.79|2725.09|38
1628120560000|2021-08-04 23:42:40|2733.76|2725.06|2733.57|2724.87|2734.67|2725.97|2733.53|2724.83|33
1628120570000|2021-08-04 23:42:50|2733.62|2724.92|2733.76|2725.06|2734.11|2725.41|2733.53|2724.83|34
1628120580000|2021-08-04 23:43:00|2733.75|2725.05|2731.55|2722.85|2733.79|2725.09|2731.55|2722.85|32
1628120590000|2021-08-04 23:43:10|2731.61|2722.91|2731.91|2723.21|2732.13|2723.43|2730.86|2722.16|36
1628120600000|2021-08-04 23:43:20|2731.97|2723.27|2731.4|2722.7|2732.1|2723.4|2730.32|2721.62|39
1628120610000|2021-08-04 23:43:30|2731.55|2722.85|2733.94|2725.24|2734.04|2725.34|2731.55|2722.85|39
1628120620000|2021-08-04 23:43:40|2733.95|2725.25|2731.3|2722.6|2734|2725.3|2731.3|2722.6|39
1628120630000|2021-08-04 23:43:50|2731.26|2722.56|2731.7|2723|2731.73|2723.03|2731.11|2722.41|35
1628120640000|2021-08-04 23:44:00|2731.6|2722.9|2732.81|2724.11|2734.09|2725.39|2731.54|2722.84|38
1628120650000|2021-08-04 23:44:10|2733.02|2724.32|2734.01|2725.31|2734.27|2725.57|2732.8|2724.1|36
1628120660000|2021-08-04 23:44:20|2734.61|2725.91|2735.17|2726.47|2735.17|2726.47|2734.05|2725.35|37
1628120670000|2021-08-04 23:44:30|2735.16|2726.46|2736.13|2727.43|2736.2|2727.5|2734.83|2726.13|30
1628120680000|2021-08-04 23:44:40|2736.14|2727.44|2735.52|2726.82|2736.22|2727.52|2735.52|2726.82|29
1628120690000|2021-08-04 23:44:50|2735.59|2726.89|2734.76|2726.06|2735.64|2726.94|2734.76|2726.06|30
1628120700000|2021-08-04 23:45:00|2734.81|2726.11|2733.96|2725.26|2735.31|2726.61|2733.96|2725.26|34
1628120710000|2021-08-04 23:45:10|2733.69|2724.99|2731.54|2722.84|2733.69|2724.99|2731.31|2722.61|38
1628120720000|2021-08-04 23:45:20|2731.53|2722.83|2730.62|2721.92|2731.53|2722.83|2730.39|2721.69|37
1628120730000|2021-08-04 23:45:30|2730.57|2721.87|2729.26|2720.56|2730.57|2721.87|2728.39|2719.69|38
1628120740000|2021-08-04 23:45:40|2729.3|2720.6|2728.45|2719.75|2729.33|2720.63|2728.38|2719.68|38
1628120750000|2021-08-04 23:45:50|2728.3|2719.6|2727.72|2719.02|2728.3|2719.6|2727.38|2718.68|38
1628120760000|2021-08-04 23:46:00|2727.37|2718.67|2726.17|2717.47|2727.37|2718.67|2725.33|2716.63|37
1628120770000|2021-08-04 23:46:10|2726.24|2717.54|2725.46|2716.76|2726.66|2717.96|2725.46|2716.76|37
1628120780000|2021-08-04 23:46:20|2725.22|2716.52|2723.37|2714.67|2725.34|2716.64|2723.37|2714.67|36
1628120790000|2021-08-04 23:46:30|2723.74|2715.04|2723.35|2714.65|2723.89|2715.19|2723.26|2714.56|37
1628120800000|2021-08-04 23:46:40|2723.77|2715.07|2724.94|2716.24|2724.94|2716.24|2722.08|2713.38|37
1628120810000|2021-08-04 23:46:50|2724.99|2716.29|2724.29|2715.59|2725.02|2716.32|2724.29|2715.59|33
1628120820000|2021-08-04 23:47:00|2724.49|2715.79|2725.7|2717|2725.7|2717|2724.37|2715.67|40
1628120830000|2021-08-04 23:47:10|2725.98|2717.28|2725.02|2716.32|2726.63|2717.93|2725.02|2716.32|37
1628120840000|2021-08-04 23:47:20|2724.91|2716.21|2723.1|2714.4|2724.91|2716.21|2723.01|2714.31|38
1628120850000|2021-08-04 23:47:30|2723.22|2714.52|2724.69|2715.99|2724.69|2715.99|2723.22|2714.52|36
1628120860000|2021-08-04 23:47:40|2724.68|2715.98|2725.18|2716.48|2725.18|2716.48|2724.39|2715.69|33
1628120870000|2021-08-04 23:47:50|2725.17|2716.47|2725.1|2716.4|2725.18|2716.48|2724.87|2716.17|25
1628120880000|2021-08-04 23:48:00|2725.07|2716.37|2723.59|2714.89|2725.07|2716.37|2723.41|2714.71|34
1628120890000|2021-08-04 23:48:10|2723.47|2714.77|2723.11|2714.41|2723.47|2714.77|2723|2714.3|25
1628120900000|2021-08-04 23:48:20|2723.17|2714.47|2723.41|2714.71|2724.12|2715.42|2723.17|2714.47|35
1628120910000|2021-08-04 23:48:30|2723.49|2714.79|2723.08|2714.38|2723.55|2714.85|2723.03|2714.33|39
1628120920000|2021-08-04 23:48:40|2723.07|2714.37|2721.84|2713.14|2723.07|2714.37|2721.82|2713.12|32
1628120930000|2021-08-04 23:48:50|2721.85|2713.15|2722.29|2713.59|2723.05|2714.35|2721.8|2713.1|30
1628120940000|2021-08-04 23:49:00|2722.36|2713.66|2723.24|2714.54|2723.37|2714.67|2722.36|2713.66|27
1628120950000|2021-08-04 23:49:10|2723.19|2714.49|2723.27|2714.57|2723.5|2714.8|2723.19|2714.49|14
1628120960000|2021-08-04 23:49:20|2723.31|2714.61|2726.41|2717.71|2726.42|2717.72|2723.16|2714.46|35
1628120970000|2021-08-04 23:49:30|2726.37|2717.67|2727.59|2718.89|2727.7|2719|2726.37|2717.67|29
1628120980000|2021-08-04 23:49:40|2727.6|2718.9|2727.53|2718.83|2727.66|2718.96|2727.46|2718.76|21
1628120990000|2021-08-04 23:49:50|2727.57|2718.87|2726.88|2718.18|2727.83|2719.13|2726.6|2717.9|32
1628121000000|2021-08-04 23:50:00|2726.22|2717.52|2727.83|2719.13|2727.83|2719.13|2726.22|2717.52|35
1628121010000|2021-08-04 23:50:10|2727.81|2719.11|2728.66|2719.96|2728.9|2720.2|2727.81|2719.11|23
1628121020000|2021-08-04 23:50:20|2728.68|2719.98|2729.45|2720.75|2729.5|2720.8|2728.68|2719.98|25
1628121030000|2021-08-04 23:50:30|2729.49|2720.79|2729.03|2720.33|2729.5|2720.8|2728.96|2720.26|31
1628121040000|2021-08-04 23:50:40|2728.9|2720.2|2729.04|2720.34|2729.38|2720.68|2728.87|2720.17|33
1628121050000|2021-08-04 23:50:50|2729.17|2720.47|2729.69|2720.99|2729.81|2721.11|2728.93|2720.23|38
1628121060000|2021-08-04 23:51:00|2729.7|2721|2728.78|2720.08|2729.71|2721.01|2728.75|2720.05|32
1628121070000|2021-08-04 23:51:10|2728.92|2720.22|2728.39|2719.69|2728.92|2720.22|2727.74|2719.04|38
1628121080000|2021-08-04 23:51:20|2728.27|2719.57|2730.3|2721.6|2730.3|2721.6|2728.2|2719.5|38
1628121090000|2021-08-04 23:51:30|2730.32|2721.62|2731.28|2722.58|2731.41|2722.71|2730.32|2721.62|38
1628121100000|2021-08-04 23:51:40|2731.24|2722.54|2732.69|2723.99|2732.73|2724.03|2731.24|2722.54|39
1628121110000|2021-08-04 23:51:50|2732.85|2724.15|2734.03|2725.33|2734.03|2725.33|2732.28|2723.58|39
1628121120000|2021-08-04 23:52:00|2733.99|2725.29|2734.92|2726.22|2734.92|2726.22|2733.97|2725.27|35
1628121130000|2021-08-04 23:52:10|2734.85|2726.15|2734.83|2726.13|2735.55|2726.85|2734.77|2726.07|38
1628121140000|2021-08-04 23:52:20|2734.8|2726.1|2731.36|2722.66|2734.81|2726.11|2731.08|2722.38|37
1628121150000|2021-08-04 23:52:30|2731.17|2722.47|2731.16|2722.46|2731.68|2722.98|2730.93|2722.23|36
1628121160000|2021-08-04 23:52:40|2731.15|2722.45|2731.2|2722.5|2731.3|2722.6|2731.05|2722.35|30
1628121170000|2021-08-04 23:52:50|2731.19|2722.49|2730.2|2721.5|2731.19|2722.49|2729.98|2721.28|28
1628121180000|2021-08-04 23:53:00|2730.3|2721.6|2730.09|2721.39|2730.3|2721.6|2730.09|2721.39|9
1628121190000|2021-08-04 23:53:10|2730.03|2721.33|2730.06|2721.36|2730.19|2721.49|2730.02|2721.32|19
1628121200000|2021-08-04 23:53:20|2730.03|2721.33|2730.34|2721.64|2730.37|2721.67|2729.88|2721.18|20
1628121210000|2021-08-04 23:53:30|2730.27|2721.57|2731.43|2722.73|2731.43|2722.73|2730.25|2721.55|33
1628121220000|2021-08-04 23:53:40|2731.55|2722.85|2731.86|2723.16|2731.86|2723.16|2731.45|2722.75|33
1628121230000|2021-08-04 23:53:50|2731.9|2723.2|2731.7|2723|2731.96|2723.26|2731.69|2722.99|24
1628121240000|2021-08-04 23:54:00|2731.67|2722.97|2730.06|2721.36|2731.68|2722.98|2730.06|2721.36|24
1628121250000|2021-08-04 23:54:10|2730.16|2721.46|2729.01|2720.31|2730.16|2721.46|2728.97|2720.27|26
1628121260000|2021-08-04 23:54:20|2729.13|2720.43|2728.27|2719.57|2729.13|2720.43|2728.16|2719.46|27
1628121270000|2021-08-04 23:54:30|2728.59|2719.89|2728.02|2719.32|2728.63|2719.93|2727.86|2719.16|32
1628121280000|2021-08-04 23:54:40|2727.92|2719.22|2728.26|2719.56|2729.71|2721.01|2727.91|2719.21|37
1628121290000|2021-08-04 23:54:50|2728.21|2719.51|2728.25|2719.55|2728.31|2719.61|2727|2718.3|35
1628121300000|2021-08-04 23:55:00|2728.32|2719.62|2728.39|2719.69|2728.52|2719.82|2727.99|2719.29|37
1628121310000|2021-08-04 23:55:10|2728.32|2719.62|2728.16|2719.46|2728.52|2719.82|2728.11|2719.41|34
1628121320000|2021-08-04 23:55:20|2728.22|2719.52|2730.05|2721.35|2730.05|2721.35|2727.91|2719.21|39
1628121330000|2021-08-04 23:55:30|2730.01|2721.31|2731.43|2722.73|2731.49|2722.79|2730.01|2721.31|38
1628121340000|2021-08-04 23:55:40|2731.41|2722.71|2731.3|2722.6|2731.41|2722.71|2731.09|2722.39|23
1628121350000|2021-08-04 23:55:50|2731.29|2722.59|2732.79|2724.09|2732.79|2724.09|2731.22|2722.52|34
1628121360000|2021-08-04 23:56:00|2732.82|2724.12|2731.45|2722.75|2732.82|2724.12|2731.38|2722.68|35
1628121370000|2021-08-04 23:56:10|2731.44|2722.74|2731.17|2722.47|2732.11|2723.41|2731|2722.3|38
1628121380000|2021-08-04 23:56:20|2731.03|2722.33|2730.64|2721.94|2731.19|2722.49|2730.57|2721.87|26
1628121390000|2021-08-04 23:56:30|2730.78|2722.08|2730.34|2721.64|2730.97|2722.27|2730.34|2721.64|33
1628121400000|2021-08-04 23:56:40|2730|2721.3|2728.71|2720.01|2730.1|2721.4|2728.71|2720.01|38
1628121410000|2021-08-04 23:56:50|2728.67|2719.97|2728.91|2720.21|2728.96|2720.26|2728.36|2719.66|36
1628121420000|2021-08-04 23:57:00|2728.92|2720.22|2730.22|2721.52|2730.46|2721.76|2728.75|2720.05|28
1628121430000|2021-08-04 23:57:10|2730.27|2721.57|2729.01|2720.31|2730.47|2721.77|2729.01|2720.31|35
1628121440000|2021-08-04 23:57:20|2729.02|2720.32|2728.81|2720.11|2729.58|2720.88|2728.72|2720.02|34
1628121450000|2021-08-04 23:57:30|2728.53|2719.83|2729.31|2720.61|2729.68|2720.98|2728.53|2719.83|33
1628121460000|2021-08-04 23:57:40|2729.2|2720.5|2729.83|2721.13|2729.87|2721.17|2729.06|2720.36|26
1628121470000|2021-08-04 23:57:50|2729.93|2721.23|2729.78|2721.08|2730.52|2721.82|2729.78|2721.08|33
1628121480000|2021-08-04 23:58:00|2729.87|2721.17|2729.53|2720.83|2729.87|2721.17|2729.35|2720.65|33
1628121490000|2021-08-04 23:58:10|2729.57|2720.87|2729.8|2721.1|2729.96|2721.26|2729.47|2720.77|32
1628121500000|2021-08-04 23:58:20|2729.85|2721.15|2729.56|2720.86|2730.82|2722.12|2729.45|2720.75|39
1628121510000|2021-08-04 23:58:30|2729.77|2721.07|2728.97|2720.27|2730.03|2721.33|2728.91|2720.21|37
1628121520000|2021-08-04 23:58:40|2728.96|2720.26|2728.7|2720|2729.03|2720.33|2728.31|2719.61|36
1628121530000|2021-08-04 23:58:50|2728.63|2719.93|2729.39|2720.69|2729.59|2720.89|2728.51|2719.81|37
1628121540000|2021-08-04 23:59:00|2729.37|2720.67|2729.04|2720.34|2729.41|2720.71|2728.78|2720.08|38
1628121550000|2021-08-04 23:59:10|2729.26|2720.56|2728.94|2720.24|2729.26|2720.56|2728.79|2720.09|35
1628121560000|2021-08-04 23:59:20|2728.91|2720.21|2728.62|2719.92|2728.91|2720.21|2728.31|2719.61|35
1628121570000|2021-08-04 23:59:30|2728.57|2719.87|2728.84|2720.14|2729.38|2720.68|2728.42|2719.72|34
1628121580000|2021-08-04 23:59:40|2728.8|2720.1|2730.2|2721.5|2730.26|2721.56|2728.78|2720.08|35
1628121590000|2021-08-04 23:59:50|2730.23|2721.53|2729.18|2720.48|2730.28|2721.58|2729.18|2720.48|35
1628121600000|2021-08-05 00:00:00|2729.07|2720.37|2729.55|2720.85|2729.68|2720.98|2728.81|2720.11|35
1628121610000|2021-08-05 00:00:10|2729.49|2720.79|2731.65|2722.95|2731.65|2722.95|2729.47|2720.77|35
1628121620000|2021-08-05 00:00:20|2731.63|2722.93|2731.11|2722.41|2731.72|2723.02|2730.48|2721.78|37
1628121630000|2021-08-05 00:00:30|2731.27|2722.57|2731.28|2722.58|2731.4|2722.7|2731.15|2722.45|35
1628121640000|2021-08-05 00:00:40|2731.34|2722.64|2731.77|2723.07|2731.96|2723.26|2731.32|2722.62|25
1628121650000|2021-08-05 00:00:50|2731.78|2723.08|2731.77|2723.07|2731.92|2723.22|2731.77|2723.07|14
1628121660000|2021-08-05 00:01:00|2732.07|2723.37|2732.97|2724.27|2733.23|2724.53|2732.07|2723.37|21
1628121670000|2021-08-05 00:01:10|2733.02|2724.32|2728.08|2719.38|2733.03|2724.33|2728.03|2719.33|36
1628121680000|2021-08-05 00:01:20|2728.51|2719.81|2726.42|2717.72|2728.83|2720.13|2726.37|2717.67|38
1628121690000|2021-08-05 00:01:30|2726.5|2717.8|2720.66|2711.96|2726.75|2718.05|2720.66|2711.96|34
1628121700000|2021-08-05 00:01:40|2720.61|2711.91|2721.85|2713.15|2722.11|2713.41|2719.41|2710.71|39
1628121710000|2021-08-05 00:01:50|2721.97|2713.27|2725.89|2717.19|2725.9|2717.2|2721.97|2713.27|40
1628121720000|2021-08-05 00:02:00|2725.85|2717.15|2718.01|2709.31|2725.85|2717.15|2717.9|2709.2|40
1628121730000|2021-08-05 00:02:10|2718.34|2709.64|2721.74|2713.04|2721.83|2713.13|2718.31|2709.61|39
1628121740000|2021-08-05 00:02:20|2721.67|2712.97|2720.11|2711.41|2723.7|2715|2720.11|2711.41|38
1628121750000|2021-08-05 00:02:30|2720.04|2711.34|2719.6|2710.9|2721|2712.3|2718.47|2709.77|37
1628121760000|2021-08-05 00:02:40|2719.06|2710.36|2721.72|2713.02|2721.77|2713.07|2718.39|2709.69|40
1628121770000|2021-08-05 00:02:50|2721.94|2713.24|2720.87|2712.17|2722.73|2714.03|2720.87|2712.17|36
1628121780000|2021-08-05 00:03:00|2720.84|2712.14|2721.5|2712.8|2723.72|2715.02|2720.06|2711.36|40
1628121790000|2021-08-05 00:03:10|2721.35|2712.65|2720.71|2712.01|2721.35|2712.65|2719.75|2711.05|39
1628121800000|2021-08-05 00:03:20|2720.62|2711.92|2721.55|2712.85|2721.62|2712.92|2720.44|2711.74|34
1628121810000|2021-08-05 00:03:30|2721.47|2712.77|2721.19|2712.49|2721.47|2712.77|2720.13|2711.43|39
1628121820000|2021-08-05 00:03:40|2721.21|2712.51|2722.18|2713.48|2722.18|2713.48|2721|2712.3|35
1628121830000|2021-08-05 00:03:50|2722.57|2713.87|2722.57|2713.87|2723.67|2714.97|2722.52|2713.82|37
1628121840000|2021-08-05 00:04:00|2722.72|2714.02|2723.71|2715.01|2723.99|2715.29|2722.17|2713.47|34
1628121850000|2021-08-05 00:04:10|2722.97|2714.27|2724.9|2716.2|2724.9|2716.2|2722.85|2714.15|39
1628121860000|2021-08-05 00:04:20|2725.04|2716.34|2723.57|2714.87|2725.04|2716.34|2723.02|2714.32|37
1628121870000|2021-08-05 00:04:30|2723.58|2714.88|2725.22|2716.52|2725.22|2716.52|2723.32|2714.62|38
1628121880000|2021-08-05 00:04:40|2725.47|2716.77|2726.13|2717.43|2726.51|2717.81|2725.38|2716.68|39
1628121890000|2021-08-05 00:04:50|2726.46|2717.76|2729.54|2720.84|2729.54|2720.84|2726.46|2717.76|38
1628121900000|2021-08-05 00:05:00|2729.5|2720.8|2731.05|2722.35|2731.33|2722.63|2729.41|2720.71|40
1628121910000|2021-08-05 00:05:10|2731.09|2722.39|2733.37|2724.67|2733.45|2724.75|2730.76|2722.06|40
1628121920000|2021-08-05 00:05:20|2733.35|2724.65|2733.78|2725.08|2735.52|2726.82|2733.35|2724.65|39
1628121930000|2021-08-05 00:05:30|2733.79|2725.09|2737.58|2728.88|2737.58|2728.88|2733.77|2725.07|34
1628121940000|2021-08-05 00:05:40|2737.7|2729|2735.85|2727.15|2737.92|2729.22|2735.7|2727|33
1628121950000|2021-08-05 00:05:50|2735.68|2726.98|2734.93|2726.23|2736.29|2727.59|2734.87|2726.17|35
1628121960000|2021-08-05 00:06:00|2735.01|2726.31|2736.62|2727.92|2736.62|2727.92|2735.01|2726.31|40
1628121970000|2021-08-05 00:06:10|2736.65|2727.95|2737.37|2728.67|2737.5|2728.8|2736.15|2727.45|38
1628121980000|2021-08-05 00:06:20|2737.25|2728.55|2736.9|2728.2|2737.32|2728.62|2736.82|2728.12|35
1628121990000|2021-08-05 00:06:30|2736.33|2727.63|2737.65|2728.95|2737.67|2728.97|2736.33|2727.63|35
1628122000000|2021-08-05 00:06:40|2737.83|2729.13|2738.33|2729.63|2738.78|2730.08|2737.68|2728.98|38
1628122010000|2021-08-05 00:06:50|2738.34|2729.64|2739.62|2730.92|2739.62|2730.92|2738.22|2729.52|32
1628122020000|2021-08-05 00:07:00|2739.51|2730.81|2739.93|2731.23|2740.45|2731.75|2739.09|2730.39|39
1628122030000|2021-08-05 00:07:10|2739.89|2731.19|2739.11|2730.41|2740.05|2731.35|2738.91|2730.21|38
1628122040000|2021-08-05 00:07:20|2739.27|2730.57|2737.22|2728.52|2739.27|2730.57|2737.14|2728.44|37
1628122050000|2021-08-05 00:07:30|2737.39|2728.69|2738.02|2729.32|2738.02|2729.32|2736.58|2727.88|39
1628122060000|2021-08-05 00:07:40|2738.36|2729.66|2739.61|2730.91|2739.76|2731.06|2738.36|2729.66|34
1628122070000|2021-08-05 00:07:50|2739.6|2730.9|2738.37|2729.67|2739.61|2730.91|2738.25|2729.55|27
1628122080000|2021-08-05 00:08:00|2738.36|2729.66|2738.32|2729.62|2739.24|2730.54|2738.14|2729.44|34
1628122090000|2021-08-05 00:08:10|2738.16|2729.46|2737.23|2728.53|2738.16|2729.46|2736.93|2728.23|34
1628122100000|2021-08-05 00:08:20|2737.35|2728.65|2737.15|2728.45|2737.54|2728.84|2737|2728.3|28
1628122110000|2021-08-05 00:08:30|2737.12|2728.42|2737.37|2728.67|2737.64|2728.94|2737.12|2728.42|25
1628122120000|2021-08-05 00:08:40|2737.44|2728.74|2738.21|2729.51|2738.22|2729.52|2737.36|2728.66|31
1628122130000|2021-08-05 00:08:50|2738.23|2729.53|2737.42|2728.72|2738.87|2730.17|2737.42|2728.72|37
1628122140000|2021-08-05 00:09:00|2737.34|2728.64|2738.95|2730.25|2738.95|2730.25|2737.07|2728.37|38
1628122150000|2021-08-05 00:09:10|2739.26|2730.56|2738.21|2729.51|2739.67|2730.97|2738.21|2729.51|36
1628122160000|2021-08-05 00:09:20|2738.22|2729.52|2737.79|2729.09|2738.25|2729.55|2737.75|2729.05|36
1628122170000|2021-08-05 00:09:30|2737.75|2729.05|2738.87|2730.17|2739.16|2730.46|2737.63|2728.93|37
1628122180000|2021-08-05 00:09:40|2738.93|2730.23|2738.94|2730.24|2739.13|2730.43|2738.78|2730.08|36
1628122190000|2021-08-05 00:09:50|2738.98|2730.28|2739.24|2730.54|2739.24|2730.54|2738.84|2730.14|40
1628122200000|2021-08-05 00:10:00|2739.09|2730.39|2739.72|2731.02|2740.25|2731.55|2739.09|2730.39|37
1628122210000|2021-08-05 00:10:10|2739.86|2731.16|2740.19|2731.49|2740.46|2731.76|2739.61|2730.91|39
1628122220000|2021-08-05 00:10:20|2740.01|2731.31|2742.74|2734.04|2742.74|2734.04|2740|2731.3|37
1628122230000|2021-08-05 00:10:30|2742.82|2734.12|2743.6|2734.9|2744.44|2735.74|2742.44|2733.74|39
1628122240000|2021-08-05 00:10:40|2743.35|2734.65|2743.63|2734.93|2744.58|2735.88|2743.35|2734.65|38
1628122250000|2021-08-05 00:10:50|2743.6|2734.9|2743.79|2735.09|2744.73|2736.03|2743.55|2734.85|36
1628122260000|2021-08-05 00:11:00|2743.8|2735.1|2743.62|2734.92|2743.89|2735.19|2743.5|2734.8|39
1628122270000|2021-08-05 00:11:10|2743.72|2735.02|2742.79|2734.09|2743.72|2735.02|2742.43|2733.73|38
1628122280000|2021-08-05 00:11:20|2742.75|2734.05|2741.2|2732.5|2742.75|2734.05|2741.16|2732.46|36
1628122290000|2021-08-05 00:11:30|2741.12|2732.42|2741.52|2732.82|2742.78|2734.08|2741.12|2732.42|36
1628122300000|2021-08-05 00:11:40|2741.53|2732.83|2742.73|2734.03|2742.86|2734.16|2741.31|2732.61|33
1628122310000|2021-08-05 00:11:50|2742.8|2734.1|2741.77|2733.07|2742.8|2734.1|2741.61|2732.91|35
1628122320000|2021-08-05 00:12:00|2741.67|2732.97|2742.26|2733.56|2742.26|2733.56|2741.54|2732.84|34
1628122330000|2021-08-05 00:12:10|2742.25|2733.55|2742.86|2734.16|2743.11|2734.41|2742.15|2733.45|33
1628122340000|2021-08-05 00:12:20|2742.84|2734.14|2741.85|2733.15|2743.1|2734.4|2741.84|2733.14|35
1628122350000|2021-08-05 00:12:30|2741.98|2733.28|2741.19|2732.49|2742.22|2733.52|2740.91|2732.21|37
1628122360000|2021-08-05 00:12:40|2741.05|2732.35|2742.47|2733.77|2742.47|2733.77|2741.05|2732.35|33
1628122370000|2021-08-05 00:12:50|2742.43|2733.73|2742.81|2734.11|2742.98|2734.28|2742.43|2733.73|34
1628122380000|2021-08-05 00:13:00|2742.77|2734.07|2743.48|2734.78|2743.48|2734.78|2742.77|2734.07|37
1628122390000|2021-08-05 00:13:10|2743.5|2734.8|2743.49|2734.79|2743.57|2734.87|2743.33|2734.63|37
1628122400000|2021-08-05 00:13:20|2743.55|2734.85|2743.59|2734.89|2743.76|2735.06|2743.38|2734.68|35
1628122410000|2021-08-05 00:13:30|2743.57|2734.87|2742.97|2734.27|2743.57|2734.87|2742.55|2733.85|34
1628122420000|2021-08-05 00:13:40|2743.04|2734.34|2743.72|2735.02|2743.78|2735.08|2743.04|2734.34|33
1628122430000|2021-08-05 00:13:50|2743.76|2735.06|2743.97|2735.27|2744.43|2735.73|2743.76|2735.06|31
1628122440000|2021-08-05 00:14:00|2744.03|2735.33|2744.03|2735.33|2744.14|2735.44|2743.95|2735.25|37
1628122450000|2021-08-05 00:14:10|2744.09|2735.39|2743.97|2735.27|2744.09|2735.39|2743.78|2735.08|36
1628122460000|2021-08-05 00:14:20|2743.85|2735.15|2744.11|2735.41|2744.22|2735.52|2743.82|2735.12|36
1628122470000|2021-08-05 00:14:30|2743.93|2735.23|2745|2736.3|2745.47|2736.77|2743.9|2735.2|38
1628122480000|2021-08-05 00:14:40|2745.08|2736.38|2745.51|2736.81|2745.51|2736.81|2745.03|2736.33|39
1628122490000|2021-08-05 00:14:50|2745.43|2736.73|2746.25|2737.55|2746.27|2737.57|2745.4|2736.7|35
1628122500000|2021-08-05 00:15:00|2746.24|2737.54|2744.65|2735.95|2746.38|2737.68|2744.6|2735.9|38
1628122510000|2021-08-05 00:15:10|2744.47|2735.77|2743.55|2734.85|2744.5|2735.8|2743.15|2734.45|40
1628122520000|2021-08-05 00:15:20|2743.57|2734.87|2740.57|2731.87|2743.62|2734.92|2740.57|2731.87|37
1628122530000|2021-08-05 00:15:30|2740.74|2732.04|2737.53|2728.83|2740.79|2732.09|2737.31|2728.61|39
1628122540000|2021-08-05 00:15:40|2737.23|2728.53|2739.66|2730.96|2739.66|2730.96|2737.23|2728.53|36
1628122550000|2021-08-05 00:15:50|2740.06|2731.36|2740.97|2732.27|2741.17|2732.47|2740.01|2731.31|35
1628122560000|2021-08-05 00:16:00|2740.65|2731.95|2738.81|2730.11|2740.92|2732.22|2738.67|2729.97|35
1628122570000|2021-08-05 00:16:10|2738.22|2729.52|2736.18|2727.48|2738.58|2729.88|2736.18|2727.48|39
1628122580000|2021-08-05 00:16:20|2735.89|2727.19|2735.34|2726.64|2735.95|2727.25|2734.79|2726.09|37
1628122590000|2021-08-05 00:16:30|2735.3|2726.6|2735.08|2726.38|2735.77|2727.07|2734.47|2725.77|38
1628122600000|2021-08-05 00:16:40|2735.33|2726.63|2734.77|2726.07|2736|2727.3|2734.75|2726.05|39
1628122610000|2021-08-05 00:16:50|2734.74|2726.04|2736.21|2727.51|2737.33|2728.63|2734.72|2726.02|38
1628122620000|2021-08-05 00:17:00|2736.1|2727.4|2737.16|2728.46|2737.61|2728.91|2736.1|2727.4|38
1628122630000|2021-08-05 00:17:10|2737.15|2728.45|2736.53|2727.83|2737.88|2729.18|2736.53|2727.83|37
1628122640000|2021-08-05 00:17:20|2736.22|2727.52|2733.68|2724.98|2736.29|2727.59|2733.54|2724.84|36
1628122650000|2021-08-05 00:17:30|2733.71|2725.01|2733.14|2724.44|2734.56|2725.86|2732.9|2724.2|38
1628122660000|2021-08-05 00:17:40|2733.12|2724.42|2732.79|2724.09|2734.17|2725.47|2732.71|2724.01|38
1628122670000|2021-08-05 00:17:50|2732.86|2724.16|2734.06|2725.36|2734.06|2725.36|2732.81|2724.11|38
1628122680000|2021-08-05 00:18:00|2733.99|2725.29|2732.62|2723.92|2733.99|2725.29|2732.27|2723.57|30
1628122690000|2021-08-05 00:18:10|2732.61|2723.91|2733.29|2724.59|2733.55|2724.85|2732.58|2723.88|27
1628122700000|2021-08-05 00:18:20|2733.27|2724.57|2733.34|2724.64|2734.15|2725.45|2733.24|2724.54|36
1628122710000|2021-08-05 00:18:30|2733.33|2724.63|2733.91|2725.21|2733.99|2725.29|2733.33|2724.63|29
1628122720000|2021-08-05 00:18:40|2733.34|2724.64|2732.95|2724.25|2733.34|2724.64|2732.95|2724.25|22
1628122730000|2021-08-05 00:18:50|2732.97|2724.27|2733.28|2724.58|2733.32|2724.62|2732.81|2724.11|29
1628122740000|2021-08-05 00:19:00|2733.16|2724.46|2735.36|2726.66|2735.36|2726.66|2733.09|2724.39|35
1628122750000|2021-08-05 00:19:10|2735.49|2726.79|2734.51|2725.81|2735.49|2726.79|2734.39|2725.69|35
1628122760000|2021-08-05 00:19:20|2734.79|2726.09|2734.89|2726.19|2735.26|2726.56|2734.67|2725.97|35
1628122770000|2021-08-05 00:19:30|2735|2726.3|2736.43|2727.73|2736.79|2728.09|2735|2726.3|36
1628122780000|2021-08-05 00:19:40|2736.36|2727.66|2734.64|2725.94|2736.57|2727.87|2734.62|2725.92|37
1628122790000|2021-08-05 00:19:50|2734.66|2725.96|2732.49|2723.79|2734.86|2726.16|2732.49|2723.79|33
1628122800000|2021-08-05 00:20:00|2732.43|2723.73|2733.27|2724.57|2733.52|2724.82|2732.34|2723.64|38
1628122810000|2021-08-05 00:20:10|2733.32|2724.62|2733.97|2725.27|2734.13|2725.43|2733.32|2724.62|37
1628122820000|2021-08-05 00:20:20|2733.85|2725.15|2733.98|2725.28|2734.04|2725.34|2733.58|2724.88|37
1628122830000|2021-08-05 00:20:30|2733.95|2725.25|2734.09|2725.39|2734.18|2725.48|2733.65|2724.95|34
1628122840000|2021-08-05 00:20:40|2734.06|2725.36|2735.5|2726.8|2735.57|2726.87|2734.06|2725.36|36
1628122850000|2021-08-05 00:20:50|2735.31|2726.61|2735.59|2726.89|2735.99|2727.29|2735.17|2726.47|35
1628122860000|2021-08-05 00:21:00|2735.6|2726.9|2736.54|2727.84|2736.63|2727.93|2735.46|2726.76|34
1628122870000|2021-08-05 00:21:10|2736.51|2727.81|2734.48|2725.78|2736.51|2727.81|2734.33|2725.63|37
1628122880000|2021-08-05 00:21:20|2734.5|2725.8|2734.7|2726|2734.73|2726.03|2734.41|2725.71|36
1628122890000|2021-08-05 00:21:30|2734.45|2725.75|2734.73|2726.03|2734.84|2726.14|2734.45|2725.75|34
1628122900000|2021-08-05 00:21:40|2734.8|2726.1|2734.78|2726.08|2735.01|2726.31|2734.47|2725.77|27
1628122910000|2021-08-05 00:21:50|2734.79|2726.09|2734.24|2725.54|2734.84|2726.14|2734.24|2725.54|19
1628122920000|2021-08-05 00:22:00|2734.13|2725.43|2733.68|2724.98|2734.52|2725.82|2733.56|2724.86|37
1628122930000|2021-08-05 00:22:10|2733.71|2725.01|2733.88|2725.18|2734.16|2725.46|2733.59|2724.89|29
1628122940000|2021-08-05 00:22:20|2734.09|2725.39|2734.26|2725.56|2734.28|2725.58|2733.94|2725.24|24
1628122950000|2021-08-05 00:22:30|2734.25|2725.55|2733.89|2725.19|2734.38|2725.68|2733.6|2724.9|29
1628122960000|2021-08-05 00:22:40|2733.66|2724.96|2734.04|2725.34|2734.12|2725.42|2733.66|2724.96|26
1628122970000|2021-08-05 00:22:50|2734.01|2725.31|2733.45|2724.75|2734.04|2725.34|2733.44|2724.74|20
1628122980000|2021-08-05 00:23:00|2733.61|2724.91|2732.82|2724.12|2733.64|2724.94|2732.73|2724.03|26
1628122990000|2021-08-05 00:23:10|2732.84|2724.14|2731.56|2722.86|2732.84|2724.14|2731.37|2722.67|31
1628123000000|2021-08-05 00:23:20|2731.68|2722.98|2731.24|2722.54|2731.68|2722.98|2730.93|2722.23|37
1628123010000|2021-08-05 00:23:30|2731.2|2722.5|2731.14|2722.44|2731.35|2722.65|2730.31|2721.61|34
1628123020000|2021-08-05 00:23:40|2730.98|2722.28|2730.75|2722.05|2731.29|2722.59|2730.42|2721.72|29
1628123030000|2021-08-05 00:23:50|2730.51|2721.81|2730.14|2721.44|2730.51|2721.81|2729.89|2721.19|36
1628123040000|2021-08-05 00:24:00|2730.09|2721.39|2730.31|2721.61|2730.41|2721.71|2730.09|2721.39|26
1628123050000|2021-08-05 00:24:10|2730.12|2721.42|2727.85|2719.15|2730.17|2721.47|2727.85|2719.15|31
1628123060000|2021-08-05 00:24:20|2727.88|2719.18|2727.57|2718.87|2727.88|2719.18|2726.97|2718.27|38
1628123070000|2021-08-05 00:24:30|2727.36|2718.66|2728.23|2719.53|2728.72|2720.02|2727.36|2718.66|37
1628123080000|2021-08-05 00:24:40|2728.44|2719.74|2727.05|2718.35|2728.58|2719.88|2726.37|2717.67|39
1628123090000|2021-08-05 00:24:50|2727.09|2718.39|2727.54|2718.84|2727.54|2718.84|2726.64|2717.94|38
1628123100000|2021-08-05 00:25:00|2727.27|2718.57|2728.28|2719.58|2728.28|2719.58|2726.52|2717.82|39
1628123110000|2021-08-05 00:25:10|2728.7|2720|2729.79|2721.09|2729.83|2721.13|2728.7|2720|36
1628123120000|2021-08-05 00:25:20|2729.76|2721.06|2726.97|2718.27|2729.93|2721.23|2726.95|2718.25|40
1628123130000|2021-08-05 00:25:30|2727.06|2718.36|2727.66|2718.96|2727.92|2719.22|2727.05|2718.35|39
1628123140000|2021-08-05 00:25:40|2727.61|2718.91|2726.98|2718.28|2727.61|2718.91|2726.86|2718.16|34
1628123150000|2021-08-05 00:25:50|2726.92|2718.22|2726.75|2718.05|2727.42|2718.72|2726.75|2718.05|35
1628123160000|2021-08-05 00:26:00|2726.77|2718.07|2724.97|2716.27|2726.78|2718.08|2724.77|2716.07|35
1628123170000|2021-08-05 00:26:10|2724.96|2716.26|2724.61|2715.91|2724.96|2716.26|2724.22|2715.52|34
1628123180000|2021-08-05 00:26:20|2724.57|2715.87|2724.73|2716.03|2724.73|2716.03|2724.37|2715.67|30
1628123190000|2021-08-05 00:26:30|2724.83|2716.13|2724.38|2715.68|2725.14|2716.44|2724.38|2715.68|32
1628123200000|2021-08-05 00:26:40|2724.43|2715.73|2723.63|2714.93|2724.58|2715.88|2723.51|2714.81|30
1628123210000|2021-08-05 00:26:50|2723.65|2714.95|2722.33|2713.63|2723.66|2714.96|2722.11|2713.41|33
1628123220000|2021-08-05 00:27:00|2722.24|2713.54|2724.91|2716.21|2724.91|2716.21|2722.06|2713.36|39
1628123230000|2021-08-05 00:27:10|2724.82|2716.12|2725.38|2716.68|2725.52|2716.82|2724.7|2716|40
1628123240000|2021-08-05 00:27:20|2725.42|2716.72|2725.64|2716.94|2725.74|2717.04|2725.42|2716.72|35
1628123250000|2021-08-05 00:27:30|2725.69|2716.99|2725.23|2716.53|2725.7|2717|2724.95|2716.25|33
1628123260000|2021-08-05 00:27:40|2725.17|2716.47|2725.32|2716.62|2725.5|2716.8|2724.45|2715.75|37
1628123270000|2021-08-05 00:27:50|2725.31|2716.61|2726.6|2717.9|2726.6|2717.9|2724.93|2716.23|31
1628123280000|2021-08-05 00:28:00|2726.59|2717.89|2726.79|2718.09|2726.8|2718.1|2726.43|2717.73|21
1628123290000|2021-08-05 00:28:10|2726.84|2718.14|2727.31|2718.61|2727.32|2718.62|2726.29|2717.59|26
1628123300000|2021-08-05 00:28:20|2727.25|2718.55|2727.7|2719|2727.88|2719.18|2727.14|2718.44|19
1628123310000|2021-08-05 00:28:30|2727.87|2719.17|2727.89|2719.19|2728.25|2719.55|2727.06|2718.36|34
1628123320000|2021-08-05 00:28:40|2728.14|2719.44|2728.43|2719.73|2728.43|2719.73|2727.97|2719.27|36
1628123330000|2021-08-05 00:28:50|2728.39|2719.69|2728.04|2719.34|2729.05|2720.35|2728.04|2719.34|36
1628123340000|2021-08-05 00:29:00|2727.68|2718.98|2726.67|2717.97|2727.68|2718.98|2726.28|2717.58|37
1628123350000|2021-08-05 00:29:10|2726.64|2717.94|2724.84|2716.14|2726.64|2717.94|2724.84|2716.14|32
1628123360000|2021-08-05 00:29:20|2724.87|2716.17|2724.7|2716|2724.87|2716.17|2723.53|2714.83|39
1628123370000|2021-08-05 00:29:30|2724.63|2715.93|2723.74|2715.04|2724.64|2715.94|2723.57|2714.87|35
1628123380000|2021-08-05 00:29:40|2723.77|2715.07|2723.97|2715.27|2724.05|2715.35|2723.71|2715.01|35
1628123390000|2021-08-05 00:29:50|2723.96|2715.26|2723.1|2714.4|2724.19|2715.49|2722.93|2714.23|39
1628123400000|2021-08-05 00:30:00|2723.11|2714.41|2724.11|2715.41|2724.12|2715.42|2723.11|2714.41|38
1628123410000|2021-08-05 00:30:10|2724.13|2715.43|2725.92|2717.22|2726.21|2717.51|2724.13|2715.43|38
1628123420000|2021-08-05 00:30:20|2726.04|2717.34|2726.02|2717.32|2726.04|2717.34|2725.61|2716.91|34
1628123430000|2021-08-05 00:30:30|2726.04|2717.34|2728.24|2719.54|2728.24|2719.54|2726.04|2717.34|36
1628123440000|2021-08-05 00:30:40|2728.25|2719.55|2727.27|2718.57|2728.49|2719.79|2727.27|2718.57|31
1628123450000|2021-08-05 00:30:50|2727.4|2718.7|2726.48|2717.78|2727.4|2718.7|2725.73|2717.03|34
1628123460000|2021-08-05 00:31:00|2726.5|2717.8|2725.12|2716.42|2726.66|2717.96|2724.84|2716.14|35
1628123470000|2021-08-05 00:31:10|2725.13|2716.43|2725.32|2716.62|2725.49|2716.79|2725.12|2716.42|37
1628123480000|2021-08-05 00:31:20|2725.39|2716.69|2726.37|2717.67|2726.56|2717.86|2725.39|2716.69|38
1628123490000|2021-08-05 00:31:30|2726.32|2717.62|2726.01|2717.31|2727.26|2718.56|2726.01|2717.31|32
1628123500000|2021-08-05 00:31:40|2726|2717.3|2727.38|2718.68|2727.49|2718.79|2725.85|2717.15|28
1628123510000|2021-08-05 00:31:50|2727.13|2718.43|2727.49|2718.79|2727.52|2718.82|2727.13|2718.43|33
1628123520000|2021-08-05 00:32:00|2727.6|2718.9|2728.25|2719.55|2728.42|2719.72|2727.6|2718.9|33
1628123530000|2021-08-05 00:32:10|2728.08|2719.38|2727.97|2719.27|2728.08|2719.38|2726.97|2718.27|36
1628123540000|2021-08-05 00:32:20|2728.02|2719.32|2725.55|2716.85|2728.53|2719.83|2725.55|2716.85|31
1628123550000|2021-08-05 00:32:30|2725.52|2716.82|2725.65|2716.95|2725.66|2716.96|2724.59|2715.89|39
1628123560000|2021-08-05 00:32:40|2725.69|2716.99|2725.14|2716.44|2725.86|2717.16|2724.87|2716.17|35
1628123570000|2021-08-05 00:32:50|2725.29|2716.59|2723.53|2714.83|2726.03|2717.33|2723.53|2714.83|39
1628123580000|2021-08-05 00:33:00|2723.79|2715.09|2722.63|2713.93|2723.88|2715.18|2722.15|2713.45|38
1628123590000|2021-08-05 00:33:10|2722.31|2713.61|2721.43|2712.73|2722.31|2713.61|2721.19|2712.49|38
1628123600000|2021-08-05 00:33:20|2721.26|2712.56|2720.03|2711.33|2721.52|2712.82|2719.86|2711.16|36
1628123610000|2021-08-05 00:33:30|2720.22|2711.52|2720.23|2711.53|2722.89|2714.19|2720.14|2711.44|39
1628123620000|2021-08-05 00:33:40|2720.21|2711.51|2722.96|2714.26|2722.96|2714.26|2720.12|2711.42|37
1628123630000|2021-08-05 00:33:50|2722.97|2714.27|2722.17|2713.47|2723.15|2714.45|2722.17|2713.47|33
1628123640000|2021-08-05 00:34:00|2722.14|2713.44|2720.59|2711.89|2722.31|2713.61|2720.44|2711.74|37
1628123650000|2021-08-05 00:34:10|2720.67|2711.97|2721.21|2712.51|2721.26|2712.56|2720.57|2711.87|36
1628123660000|2021-08-05 00:34:20|2721.22|2712.52|2720.23|2711.53|2721.39|2712.69|2719.92|2711.22|36
1628123670000|2021-08-05 00:34:30|2720.2|2711.5|2721.36|2712.66|2721.36|2712.66|2719.91|2711.21|28
1628123680000|2021-08-05 00:34:40|2721.34|2712.64|2722.2|2713.5|2722.2|2713.5|2721.22|2712.52|36
1628123690000|2021-08-05 00:34:50|2722.18|2713.48|2722.19|2713.49|2722.52|2713.82|2722.09|2713.39|22
1628123700000|2021-08-05 00:35:00|2722.29|2713.59|2722.75|2714.05|2723.09|2714.39|2722.23|2713.53|28
1628123710000|2021-08-05 00:35:10|2722.92|2714.22|2724.29|2715.59|2724.47|2715.77|2722.71|2714.01|36
1628123720000|2021-08-05 00:35:20|2724.18|2715.48|2725.45|2716.75|2725.46|2716.76|2724.18|2715.48|39
1628123730000|2021-08-05 00:35:30|2725.52|2716.82|2726.4|2717.7|2726.41|2717.71|2725.4|2716.7|38
1628123740000|2021-08-05 00:35:40|2726.41|2717.71|2727.35|2718.65|2727.61|2718.91|2726.41|2717.71|35
1628123750000|2021-08-05 00:35:50|2727.69|2718.99|2727.54|2718.84|2727.69|2718.99|2726.14|2717.44|34
1628123760000|2021-08-05 00:36:00|2727.63|2718.93|2728.3|2719.6|2728.55|2719.85|2727.48|2718.78|31
1628123770000|2021-08-05 00:36:10|2728.46|2719.76|2729.08|2720.38|2729.08|2720.38|2728.3|2719.6|29
1628123780000|2021-08-05 00:36:20|2729.09|2720.39|2728.56|2719.86|2729.21|2720.51|2728.56|2719.86|23
1628123790000|2021-08-05 00:36:30|2728.67|2719.97|2730.03|2721.33|2730.13|2721.43|2728.67|2719.97|32
1628123800000|2021-08-05 00:36:40|2729.82|2721.12|2729.41|2720.71|2730.04|2721.34|2729.4|2720.7|21
1628123810000|2021-08-05 00:36:50|2729.43|2720.73|2730.63|2721.93|2730.72|2722.02|2729.43|2720.73|32
1628123820000|2021-08-05 00:37:00|2730.62|2721.92|2731.1|2722.4|2731.43|2722.73|2730.48|2721.78|30
1628123830000|2021-08-05 00:37:10|2731.31|2722.61|2732.6|2723.9|2733.15|2724.45|2731.31|2722.61|38
1628123840000|2021-08-05 00:37:20|2732.56|2723.86|2731.24|2722.54|2732.56|2723.86|2731.03|2722.33|33
1628123850000|2021-08-05 00:37:30|2731.23|2722.53|2732.41|2723.71|2732.79|2724.09|2731.22|2722.52|32
1628123860000|2021-08-05 00:37:40|2732.43|2723.73|2735.08|2726.38|2735.2|2726.5|2732.28|2723.58|39
1628123870000|2021-08-05 00:37:50|2735.14|2726.44|2734.97|2726.27|2735.17|2726.47|2734.51|2725.81|24
1628123880000|2021-08-05 00:38:00|2734.92|2726.22|2735.98|2727.28|2735.98|2727.28|2734.74|2726.04|30
1628123890000|2021-08-05 00:38:10|2736.02|2727.32|2734.94|2726.24|2736.12|2727.42|2734.59|2725.89|31
1628123900000|2021-08-05 00:38:20|2734.87|2726.17|2731.97|2723.27|2734.87|2726.17|2731.95|2723.25|32
1628123910000|2021-08-05 00:38:30|2731.96|2723.26|2733.72|2725.02|2733.72|2725.02|2731.96|2723.26|30
1628123920000|2021-08-05 00:38:40|2733.74|2725.04|2734.01|2725.31|2734.05|2725.35|2733.74|2725.04|19
1628123930000|2021-08-05 00:38:50|2733.82|2725.12|2732.8|2724.1|2733.85|2725.15|2731.87|2723.17|32
1628123940000|2021-08-05 00:39:00|2732.81|2724.11|2732.5|2723.8|2733.44|2724.74|2732.29|2723.59|38
1628123950000|2021-08-05 00:39:10|2732.38|2723.68|2732.41|2723.71|2732.49|2723.79|2731.96|2723.26|37
1628123960000|2021-08-05 00:39:20|2732.44|2723.74|2731.44|2722.74|2732.44|2723.74|2731.44|2722.74|39
1628123970000|2021-08-05 00:39:30|2731.48|2722.78|2733.48|2724.78|2733.66|2724.96|2731.31|2722.61|38
1628123980000|2021-08-05 00:39:40|2733.46|2724.76|2733.74|2725.04|2733.93|2725.23|2733.46|2724.76|36
1628123990000|2021-08-05 00:39:50|2733.75|2725.05|2733.65|2724.95|2733.8|2725.1|2733.65|2724.95|32
1628124000000|2021-08-05 00:40:00|2733.71|2725.01|2733.73|2725.03|2733.84|2725.14|2733.67|2724.97|29
1628124010000|2021-08-05 00:40:10|2733.76|2725.06|2733.68|2724.98|2733.94|2725.24|2733.66|2724.96|29
1628124020000|2021-08-05 00:40:20|2733.69|2724.99|2733.82|2725.12|2733.83|2725.13|2733.49|2724.79|35
1628124030000|2021-08-05 00:40:30|2733.8|2725.1|2735.32|2726.62|2735.44|2726.74|2733.8|2725.1|38
1628124040000|2021-08-05 00:40:40|2735.34|2726.64|2735.96|2727.26|2736.26|2727.56|2735.19|2726.49|37
1628124050000|2021-08-05 00:40:50|2736|2727.3|2736.97|2728.27|2737.16|2728.46|2734.99|2726.29|37
1628124060000|2021-08-05 00:41:00|2736.96|2728.26|2736.62|2727.92|2736.97|2728.27|2736.52|2727.82|36
1628124070000|2021-08-05 00:41:10|2736.58|2727.88|2733.73|2725.03|2736.63|2727.93|2733.44|2724.74|38
1628124080000|2021-08-05 00:41:20|2733.74|2725.04|2733.4|2724.7|2733.82|2725.12|2733.31|2724.61|33
1628124090000|2021-08-05 00:41:30|2733.43|2724.73|2734.86|2726.16|2734.86|2726.16|2733.2|2724.5|36
1628124100000|2021-08-05 00:41:40|2734.93|2726.23|2733.73|2725.03|2735|2726.3|2733.43|2724.73|40
1628124110000|2021-08-05 00:41:50|2733.74|2725.04|2733.54|2724.84|2734.6|2725.9|2733.54|2724.84|33
1628124120000|2021-08-05 00:42:00|2733.71|2725.01|2733.54|2724.84|2733.71|2725.01|2733.29|2724.59|31
1628124130000|2021-08-05 00:42:10|2733.36|2724.66|2733.39|2724.69|2733.72|2725.02|2733.27|2724.57|37
1628124140000|2021-08-05 00:42:20|2733.38|2724.68|2732.18|2723.48|2733.62|2724.92|2731.91|2723.21|31
1628124150000|2021-08-05 00:42:30|2732.19|2723.49|2732.37|2723.67|2732.53|2723.83|2732.02|2723.32|31
1628124160000|2021-08-05 00:42:40|2732.32|2723.62|2731.98|2723.28|2732.32|2723.62|2731.51|2722.81|23
1628124170000|2021-08-05 00:42:50|2732.36|2723.66|2731.48|2722.78|2732.36|2723.66|2731.01|2722.31|17
1628124180000|2021-08-05 00:43:00|2731.47|2722.77|2731.16|2722.46|2731.47|2722.77|2731.06|2722.36|27
1628124190000|2021-08-05 00:43:10|2731.27|2722.57|2731.49|2722.79|2731.49|2722.79|2731.13|2722.43|12
1628124200000|2021-08-05 00:43:20|2731.22|2722.52|2729.27|2720.57|2731.32|2722.62|2729.27|2720.57|22
1628124210000|2021-08-05 00:43:30|2729.2|2720.5|2729.52|2720.82|2730.07|2721.37|2729.2|2720.5|37
1628124220000|2021-08-05 00:43:40|2729.63|2720.93|2730.82|2722.12|2731.19|2722.49|2729.53|2720.83|38
1628124230000|2021-08-05 00:43:50|2730.85|2722.15|2730.35|2721.65|2730.98|2722.28|2730.35|2721.65|37
1628124240000|2021-08-05 00:44:00|2730.33|2721.63|2732.21|2723.51|2732.21|2723.51|2730.33|2721.63|38
1628124250000|2021-08-05 00:44:10|2732.19|2723.49|2732.21|2723.51|2732.36|2723.66|2731.83|2723.13|35
1628124260000|2021-08-05 00:44:20|2732.19|2723.49|2732.08|2723.38|2732.27|2723.57|2732.08|2723.38|18
1628124270000|2021-08-05 00:44:30|2732.1|2723.4|2731.21|2722.51|2732.1|2723.4|2731.09|2722.39|30
1628124280000|2021-08-05 00:44:40|2731.18|2722.48|2731.17|2722.47|2731.23|2722.53|2730.97|2722.27|22
1628124290000|2021-08-05 00:44:50|2731.11|2722.41|2729.43|2720.73|2731.11|2722.41|2729.34|2720.64|23
1628124300000|2021-08-05 00:45:00|2729.44|2720.74|2730.21|2721.51|2730.28|2721.58|2729.43|2720.73|30
1628124310000|2021-08-05 00:45:10|2730.32|2721.62|2730.53|2721.83|2731.29|2722.59|2730.32|2721.62|34
1628124320000|2021-08-05 00:45:20|2730.56|2721.86|2730.35|2721.65|2731.06|2722.36|2730.31|2721.61|36
1628124330000|2021-08-05 00:45:30|2730.3|2721.6|2732.08|2723.38|2732.15|2723.45|2730.23|2721.53|37
1628124340000|2021-08-05 00:45:40|2732.11|2723.41|2732.21|2723.51|2732.56|2723.86|2732.02|2723.32|30
1628124350000|2021-08-05 00:45:50|2732.15|2723.45|2733.04|2724.34|2733.07|2724.37|2732.15|2723.45|38
1628124360000|2021-08-05 00:46:00|2733|2724.3|2732.63|2723.93|2733.14|2724.44|2732.63|2723.93|30
1628124370000|2021-08-05 00:46:10|2732.64|2723.94|2734.28|2725.58|2734.28|2725.58|2732.43|2723.73|36
1628124380000|2021-08-05 00:46:20|2734.27|2725.57|2734.56|2725.86|2734.68|2725.98|2734.05|2725.35|33
1628124390000|2021-08-05 00:46:30|2734.57|2725.87|2734.77|2726.07|2734.89|2726.19|2734.57|2725.87|29
1628124400000|2021-08-05 00:46:40|2734.73|2726.03|2734.78|2726.08|2734.9|2726.2|2734.65|2725.95|30
1628124410000|2021-08-05 00:46:50|2734.83|2726.13|2733.47|2724.77|2734.89|2726.19|2733.47|2724.77|20
1628124420000|2021-08-05 00:47:00|2733.48|2724.78|2733.54|2724.84|2733.73|2725.03|2733.25|2724.55|37
1628124430000|2021-08-05 00:47:10|2733.56|2724.86|2733.6|2724.9|2733.81|2725.11|2733.45|2724.75|31
1628124440000|2021-08-05 00:47:20|2733.63|2724.93|2733.21|2724.51|2733.82|2725.12|2733.12|2724.42|37
1628124450000|2021-08-05 00:47:30|2733.2|2724.5|2732.68|2723.98|2733.43|2724.73|2732.68|2723.98|34
1628124460000|2021-08-05 00:47:40|2732.94|2724.24|2733.81|2725.11|2733.94|2725.24|2732.84|2724.14|37
1628124470000|2021-08-05 00:47:50|2733.77|2725.07|2733.27|2724.57|2733.83|2725.13|2733.18|2724.48|38
1628124480000|2021-08-05 00:48:00|2733.29|2724.59|2732.97|2724.27|2733.35|2724.65|2732.76|2724.06|36
1628124490000|2021-08-05 00:48:10|2733.05|2724.35|2732.04|2723.34|2733.07|2724.37|2731.85|2723.15|36
1628124500000|2021-08-05 00:48:20|2731.98|2723.28|2733.24|2724.54|2733.24|2724.54|2731.98|2723.28|35
1628124510000|2021-08-05 00:48:30|2732.78|2724.08|2731.69|2722.99|2732.78|2724.08|2731.42|2722.72|37
1628124520000|2021-08-05 00:48:40|2731.57|2722.87|2731.16|2722.46|2731.69|2722.99|2731.15|2722.45|36
1628124530000|2021-08-05 00:48:50|2730.96|2722.26|2730.37|2721.67|2731.26|2722.56|2730.37|2721.67|35
1628124540000|2021-08-05 00:49:00|2730.03|2721.33|2728.07|2719.37|2730.21|2721.51|2728.07|2719.37|33
1628124550000|2021-08-05 00:49:10|2728.03|2719.33|2727.57|2718.87|2728.2|2719.5|2727.36|2718.66|31
1628124560000|2021-08-05 00:49:20|2727.52|2718.82|2726.06|2717.36|2727.6|2718.9|2725.88|2717.18|33
1628124570000|2021-08-05 00:49:30|2725.94|2717.24|2724.96|2716.26|2726.24|2717.54|2724.73|2716.03|36
1628124580000|2021-08-05 00:49:40|2724.88|2716.18|2725.47|2716.77|2725.56|2716.86|2724.34|2715.64|32
1628124590000|2021-08-05 00:49:50|2725.41|2716.71|2725.2|2716.5|2725.56|2716.86|2724.57|2715.87|34
1628124600000|2021-08-05 00:50:00|2725.3|2716.6|2725.39|2716.69|2725.51|2716.81|2724.99|2716.29|27
1628124610000|2021-08-05 00:50:10|2725.38|2716.68|2724.78|2716.08|2725.56|2716.86|2724.76|2716.06|24
1628124620000|2021-08-05 00:50:20|2724.81|2716.11|2724.82|2716.12|2724.83|2716.13|2724.69|2715.99|27
1628124630000|2021-08-05 00:50:30|2724.81|2716.11|2724.78|2716.08|2724.82|2716.12|2724.63|2715.93|10
1628124640000|2021-08-05 00:50:40|2724.67|2715.97|2723.82|2715.12|2724.75|2716.05|2723.67|2714.97|19
1628124650000|2021-08-05 00:50:50|2723.67|2714.97|2722.17|2713.47|2723.84|2715.14|2722.17|2713.47|35
1628124660000|2021-08-05 00:51:00|2722.58|2713.88|2722.85|2714.15|2723.24|2714.54|2722.38|2713.68|40
1628124670000|2021-08-05 00:51:10|2722.83|2714.13|2723.82|2715.12|2723.89|2715.19|2722.55|2713.85|38
1628124680000|2021-08-05 00:51:20|2723.86|2715.16|2723.56|2714.86|2724.13|2715.43|2722.9|2714.2|35
1628124690000|2021-08-05 00:51:30|2723.8|2715.1|2723.9|2715.2|2724.04|2715.34|2722.94|2714.24|38
1628124700000|2021-08-05 00:51:40|2723.95|2715.25|2724.04|2715.34|2724.04|2715.34|2723.77|2715.07|31
1628124710000|2021-08-05 00:51:50|2723.86|2715.16|2723.93|2715.23|2724.07|2715.37|2723.65|2714.95|31
1628124720000|2021-08-05 00:52:00|2723.94|2715.24|2723.81|2715.11|2724.08|2715.38|2723.33|2714.63|30
1628124730000|2021-08-05 00:52:10|2723.68|2714.98|2722.58|2713.88|2723.68|2714.98|2722.48|2713.78|39
1628124740000|2021-08-05 00:52:20|2722.62|2713.92|2724.27|2715.57|2724.27|2715.57|2722.5|2713.8|39
1628124750000|2021-08-05 00:52:30|2724.24|2715.54|2724.39|2715.69|2724.48|2715.78|2724.06|2715.36|35
1628124760000|2021-08-05 00:52:40|2724.41|2715.71|2725.43|2716.73|2725.43|2716.73|2724.32|2715.62|33
1628124770000|2021-08-05 00:52:50|2725.47|2716.77|2725.69|2716.99|2726.39|2717.69|2725.47|2716.77|34
1628124780000|2021-08-05 00:53:00|2725.76|2717.06|2724.66|2715.96|2726.3|2717.6|2724.66|2715.96|35
1628124790000|2021-08-05 00:53:10|2724.6|2715.9|2723.05|2714.35|2724.6|2715.9|2722.97|2714.27|33
1628124800000|2021-08-05 00:53:20|2723|2714.3|2723.16|2714.46|2723.19|2714.49|2722.95|2714.25|27
1628124810000|2021-08-05 00:53:30|2723.07|2714.37|2722.03|2713.33|2723.07|2714.37|2721.87|2713.17|29
1628124820000|2021-08-05 00:53:40|2721.51|2712.81|2720.09|2711.39|2722.05|2713.35|2720|2711.3|24
1628124830000|2021-08-05 00:53:50|2720.16|2711.46|2720.28|2711.58|2720.42|2711.72|2719.98|2711.28|39
1628124840000|2021-08-05 00:54:00|2720.21|2711.51|2720.2|2711.5|2720.38|2711.68|2720.14|2711.44|38
1628124850000|2021-08-05 00:54:10|2720.21|2711.51|2721.53|2712.83|2722.4|2713.7|2720.11|2711.41|34
1628124860000|2021-08-05 00:54:20|2721.48|2712.78|2722.56|2713.86|2722.85|2714.15|2721.46|2712.76|37
1628124870000|2021-08-05 00:54:30|2722.52|2713.82|2722.46|2713.76|2722.61|2713.91|2722.27|2713.57|31
1628124880000|2021-08-05 00:54:40|2722.49|2713.79|2722.61|2713.91|2722.66|2713.96|2722.28|2713.58|22
1628124890000|2021-08-05 00:54:50|2722.63|2713.93|2721.88|2713.18|2722.63|2713.93|2721.53|2712.83|35
1628124900000|2021-08-05 00:55:00|2721.64|2712.94|2721.3|2712.6|2721.7|2713|2720.99|2712.29|38
1628124910000|2021-08-05 00:55:10|2721.33|2712.63|2720.81|2712.11|2721.4|2712.7|2720.63|2711.93|37
1628124920000|2021-08-05 00:55:20|2720.82|2712.12|2721.37|2712.67|2721.6|2712.9|2720.69|2711.99|33
1628124930000|2021-08-05 00:55:30|2721.34|2712.64|2719.98|2711.28|2721.49|2712.79|2719.79|2711.09|40
1628124940000|2021-08-05 00:55:40|2719.9|2711.2|2720.11|2711.41|2720.69|2711.99|2719.8|2711.1|38
1628124950000|2021-08-05 00:55:50|2720.15|2711.45|2720.63|2711.93|2721.36|2712.66|2720.15|2711.45|36
1628124960000|2021-08-05 00:56:00|2720.83|2712.13|2720.07|2711.37|2720.83|2712.13|2719.82|2711.12|36
1628124970000|2021-08-05 00:56:10|2720.21|2711.51|2719.38|2710.68|2720.27|2711.57|2719.13|2710.43|35
1628124980000|2021-08-05 00:56:20|2719.45|2710.75|2716.95|2708.25|2719.45|2710.75|2716.84|2708.14|40
1628124990000|2021-08-05 00:56:30|2716.94|2708.24|2717.06|2708.36|2718.06|2709.36|2716.91|2708.21|38
1628125000000|2021-08-05 00:56:40|2717.07|2708.37|2716.33|2707.63|2717.22|2708.52|2716.33|2707.63|36
1628125010000|2021-08-05 00:56:50|2716.24|2707.54|2714.29|2705.59|2716.36|2707.66|2714.29|2705.59|38
1628125020000|2021-08-05 00:57:00|2714.32|2705.62|2712.44|2703.74|2714.86|2706.16|2711.51|2702.81|39
1628125030000|2021-08-05 00:57:10|2712.82|2704.12|2713.42|2704.72|2713.42|2704.72|2712.33|2703.63|37
1628125040000|2021-08-05 00:57:20|2713.39|2704.69|2713.56|2704.86|2715.15|2706.45|2712.24|2703.54|38
1628125050000|2021-08-05 00:57:30|2713.47|2704.77|2713.21|2704.51|2713.52|2704.82|2712.82|2704.12|34
1628125060000|2021-08-05 00:57:40|2713.18|2704.48|2710.92|2702.22|2713.44|2704.74|2710.88|2702.18|29
1628125070000|2021-08-05 00:57:50|2710.89|2702.19|2711.89|2703.19|2712.35|2703.65|2710.89|2702.19|33
1628125080000|2021-08-05 00:58:00|2711.79|2703.09|2713.56|2704.86|2713.56|2704.86|2711.79|2703.09|36
1628125090000|2021-08-05 00:58:10|2713.63|2704.93|2712.26|2703.56|2713.82|2705.12|2712.25|2703.55|39
1628125100000|2021-08-05 00:58:20|2712.67|2703.97|2712.7|2704|2712.89|2704.19|2712.18|2703.48|38
1628125110000|2021-08-05 00:58:30|2712.8|2704.1|2705.65|2696.95|2712.8|2704.1|2704.37|2695.67|39
1628125120000|2021-08-05 00:58:40|2705.92|2697.22|2705.4|2696.7|2706.71|2698.01|2704.65|2695.95|38
1628125130000|2021-08-05 00:58:50|2704.99|2696.29|2705.31|2696.61|2705.96|2697.26|2704.94|2696.24|39
1628125140000|2021-08-05 00:59:00|2705.33|2696.63|2707.64|2698.94|2707.64|2698.94|2705.18|2696.48|38
1628125150000|2021-08-05 00:59:10|2707.69|2698.99|2709.16|2700.46|2709.38|2700.68|2707.69|2698.99|38
1628125160000|2021-08-05 00:59:20|2709.38|2700.68|2709.25|2700.55|2709.91|2701.21|2708.92|2700.22|39
1628125170000|2021-08-05 00:59:30|2709.26|2700.56|2709.9|2701.2|2710.11|2701.41|2708.52|2699.82|40
1628125180000|2021-08-05 00:59:40|2709.84|2701.14|2707.7|2699|2709.84|2701.14|2707.7|2699|36
1628125190000|2021-08-05 00:59:50|2707.75|2699.05|2709.31|2700.61|2709.44|2700.74|2707.75|2699.05|31
1628125200000|2021-08-05 01:00:00|2709.29|2700.59|2710.47|2701.77|2710.97|2702.27|2709.29|2700.59|34
1628125210000|2021-08-05 01:00:10|2710.48|2701.78|2707.48|2698.78|2711.12|2702.42|2707.34|2698.64|36
1628125220000|2021-08-05 01:00:20|2707.47|2698.77|2707.34|2698.64|2708.16|2699.46|2707.34|2698.64|36
1628125230000|2021-08-05 01:00:30|2707.31|2698.61|2707.89|2699.19|2707.91|2699.21|2707.3|2698.6|24
1628125240000|2021-08-05 01:00:40|2707.9|2699.2|2709.08|2700.38|2709.08|2700.38|2707.89|2699.19|37
1628125250000|2021-08-05 01:00:50|2709.13|2700.43|2710.69|2701.99|2710.69|2701.99|2708.48|2699.78|36
1628125260000|2021-08-05 01:01:00|2710.72|2702.02|2711.66|2702.96|2711.66|2702.96|2710.68|2701.98|33
1628125270000|2021-08-05 01:01:10|2711.63|2702.93|2712.38|2703.68|2712.38|2703.68|2711.63|2702.93|31
1628125280000|2021-08-05 01:01:20|2712.33|2703.63|2710.28|2701.58|2712.58|2703.88|2710.28|2701.58|32
1628125290000|2021-08-05 01:01:30|2710.3|2701.6|2710.02|2701.32|2710.54|2701.84|2709.67|2700.97|21
1628125300000|2021-08-05 01:01:40|2710.03|2701.33|2710.73|2702.03|2711.34|2702.64|2710.03|2701.33|38
1628125310000|2021-08-05 01:01:50|2710.61|2701.91|2710.8|2702.1|2711.08|2702.38|2710.17|2701.47|38
1628125320000|2021-08-05 01:02:00|2710.71|2702.01|2707.77|2699.07|2710.71|2702.01|2707.25|2698.55|39
1628125330000|2021-08-05 01:02:10|2707.49|2698.79|2706.04|2697.34|2707.49|2698.79|2705.56|2696.86|38
1628125340000|2021-08-05 01:02:20|2706.07|2697.37|2705.29|2696.59|2706.25|2697.55|2705.06|2696.36|38
1628125350000|2021-08-05 01:02:30|2705.22|2696.52|2704.56|2695.86|2705.59|2696.89|2704.38|2695.68|39
1628125360000|2021-08-05 01:02:40|2704.64|2695.94|2699.98|2691.28|2704.83|2696.13|2699.98|2691.28|38
1628125370000|2021-08-05 01:02:50|2699.89|2691.19|2688.02|2679.32|2699.89|2691.19|2688.02|2679.32|39
1628125380000|2021-08-05 01:03:00|2686.97|2678.27|2686.18|2677.48|2686.97|2678.27|2684.84|2676.14|40
1628125390000|2021-08-05 01:03:10|2686.38|2677.68|2691.53|2682.83|2691.53|2682.83|2685.03|2676.33|36
1628125400000|2021-08-05 01:03:20|2691.86|2683.16|2693.13|2684.43|2693.4|2684.7|2690.85|2682.15|36
1628125410000|2021-08-05 01:03:30|2692.9|2684.2|2697.09|2688.39|2697.28|2688.58|2692.9|2684.2|31
1628125420000|2021-08-05 01:03:40|2696.59|2687.89|2692.66|2683.96|2696.87|2688.17|2692.1|2683.4|34
1628125430000|2021-08-05 01:03:50|2692.69|2683.99|2696|2687.3|2696.37|2687.67|2692.69|2683.99|26
1628125440000|2021-08-05 01:04:00|2696.03|2687.33|2693.25|2684.55|2696.1|2687.4|2692.99|2684.29|33
1628125450000|2021-08-05 01:04:10|2693.39|2684.69|2690.75|2682.05|2693.39|2684.69|2690.45|2681.75|40
1628125460000|2021-08-05 01:04:20|2690.8|2682.1|2690.8|2682.1|2691.41|2682.71|2690.28|2681.58|38
1628125470000|2021-08-05 01:04:30|2690.93|2682.23|2691.12|2682.42|2691.2|2682.5|2690.59|2681.89|36
1628125480000|2021-08-05 01:04:40|2691.11|2682.41|2692.43|2683.73|2692.43|2683.73|2690.83|2682.13|34
1628125490000|2021-08-05 01:04:50|2692.49|2683.79|2691.03|2682.33|2692.74|2684.04|2690.83|2682.13|26
1628125500000|2021-08-05 01:05:00|2690.1|2681.4|2692.49|2683.79|2692.59|2683.89|2690.1|2681.4|37
1628125510000|2021-08-05 01:05:10|2692.5|2683.8|2692.29|2683.59|2692.86|2684.16|2691.73|2683.03|35
1628125520000|2021-08-05 01:05:20|2692.42|2683.72|2690.25|2681.55|2692.48|2683.78|2690.13|2681.43|37
1628125530000|2021-08-05 01:05:30|2690.02|2681.32|2689.41|2680.71|2691.03|2682.33|2689.41|2680.71|38
1628125540000|2021-08-05 01:05:40|2689.7|2681|2687.82|2679.12|2689.7|2681|2687.22|2678.52|38
1628125550000|2021-08-05 01:05:50|2687.62|2678.92|2688.19|2679.49|2688.48|2679.78|2686.5|2677.8|39
1628125560000|2021-08-05 01:06:00|2688.14|2679.44|2687.9|2679.2|2688.96|2680.26|2687.9|2679.2|38
1628125570000|2021-08-05 01:06:10|2687.91|2679.21|2682.98|2674.28|2687.91|2679.21|2682.98|2674.28|36
1628125580000|2021-08-05 01:06:20|2682.94|2674.24|2684.56|2675.86|2684.93|2676.23|2682.94|2674.24|34
1628125590000|2021-08-05 01:06:30|2684.36|2675.66|2685.98|2677.28|2685.98|2677.28|2684.24|2675.54|37
1628125600000|2021-08-05 01:06:40|2686.18|2677.48|2688.29|2679.59|2688.42|2679.72|2686.15|2677.45|39
1628125610000|2021-08-05 01:06:50|2688.09|2679.39|2689.1|2680.4|2689.1|2680.4|2686.37|2677.67|39
1628125620000|2021-08-05 01:07:00|2689.21|2680.51|2691.14|2682.44|2691.25|2682.55|2689.21|2680.51|35
1628125630000|2021-08-05 01:07:10|2691.27|2682.57|2691.75|2683.05|2691.8|2683.1|2690.23|2681.53|38
1628125640000|2021-08-05 01:07:20|2692.06|2683.36|2692.58|2683.88|2692.68|2683.98|2690.61|2681.91|38
1628125650000|2021-08-05 01:07:30|2692.61|2683.91|2693.21|2684.51|2693.21|2684.51|2692.54|2683.84|31
1628125660000|2021-08-05 01:07:40|2693.32|2684.62|2692.76|2684.06|2693.78|2685.08|2691.77|2683.07|36
1628125670000|2021-08-05 01:07:50|2692.39|2683.69|2690.34|2681.64|2692.6|2683.9|2688.52|2679.82|40
1628125680000|2021-08-05 01:08:00|2690.23|2681.53|2689.55|2680.85|2690.53|2681.83|2689.5|2680.8|38
1628125690000|2021-08-05 01:08:10|2689.65|2680.95|2689.92|2681.22|2691|2682.3|2689.49|2680.79|38
1628125700000|2021-08-05 01:08:20|2690.02|2681.32|2688.54|2679.84|2690.03|2681.33|2687.71|2679.01|34
1628125710000|2021-08-05 01:08:30|2688.55|2679.85|2686.23|2677.53|2689.33|2680.63|2685.63|2676.93|38
1628125720000|2021-08-05 01:08:40|2686.3|2677.6|2687.55|2678.85|2688.2|2679.5|2685.68|2676.98|40
1628125730000|2021-08-05 01:08:50|2687.91|2679.21|2687.11|2678.41|2688.98|2680.28|2686.37|2677.67|36
1628125740000|2021-08-05 01:09:00|2687.14|2678.44|2687.34|2678.64|2687.97|2679.27|2687.07|2678.37|37
1628125750000|2021-08-05 01:09:10|2687.4|2678.7|2686.42|2677.72|2687.42|2678.72|2685.48|2676.78|40
1628125760000|2021-08-05 01:09:20|2686.43|2677.73|2687.72|2679.02|2688.22|2679.52|2686.43|2677.73|37
1628125770000|2021-08-05 01:09:30|2687.82|2679.12|2687.6|2678.9|2688.31|2679.61|2686.89|2678.19|37
1628125780000|2021-08-05 01:09:40|2687.54|2678.84|2687.25|2678.55|2688|2679.3|2687.25|2678.55|31
1628125790000|2021-08-05 01:09:50|2687.49|2678.79|2688.99|2680.29|2688.99|2680.29|2686.65|2677.95|37
1628125800000|2021-08-05 01:10:00|2688.87|2680.17|2687.8|2679.1|2689.11|2680.41|2687.77|2679.07|36
1628125810000|2021-08-05 01:10:10|2687.76|2679.06|2688.13|2679.43|2688.69|2679.99|2687.63|2678.93|38
1628125820000|2021-08-05 01:10:20|2688.12|2679.42|2686.87|2678.17|2688.23|2679.53|2686.55|2677.85|35
1628125830000|2021-08-05 01:10:30|2686.84|2678.14|2685.12|2676.42|2686.84|2678.14|2684.46|2675.76|39
1628125840000|2021-08-05 01:10:40|2685.02|2676.32|2684.56|2675.86|2685.35|2676.65|2684.42|2675.72|37
1628125850000|2021-08-05 01:10:50|2684.55|2675.85|2686.65|2677.95|2686.65|2677.95|2684.55|2675.85|28
1628125860000|2021-08-05 01:11:00|2686.7|2678|2685.39|2676.69|2686.8|2678.1|2685.11|2676.41|30
1628125870000|2021-08-05 01:11:10|2685.48|2676.78|2684.79|2676.09|2685.48|2676.78|2684.23|2675.53|34
1628125880000|2021-08-05 01:11:20|2684.84|2676.14|2686.57|2677.87|2686.57|2677.87|2684.84|2676.14|33
1628125890000|2021-08-05 01:11:30|2686.28|2677.58|2686.64|2677.94|2687.49|2678.79|2686.28|2677.58|38
1628125900000|2021-08-05 01:11:40|2686.38|2677.68|2687.48|2678.78|2687.48|2678.78|2686.38|2677.68|37
1628125910000|2021-08-05 01:11:50|2687.56|2678.86|2688.64|2679.94|2688.71|2680.01|2687.15|2678.45|34
1628125920000|2021-08-05 01:12:00|2688.73|2680.03|2689.26|2680.56|2689.37|2680.67|2688.55|2679.85|39
1628125930000|2021-08-05 01:12:10|2689.18|2680.48|2689.77|2681.07|2690.12|2681.42|2689.15|2680.45|36
1628125940000|2021-08-05 01:12:20|2689.78|2681.08|2690.24|2681.54|2691.32|2682.62|2689.76|2681.06|35
1628125950000|2021-08-05 01:12:30|2690|2681.3|2691.68|2682.98|2691.87|2683.17|2689.98|2681.28|39
1628125960000|2021-08-05 01:12:40|2691.64|2682.94|2692.12|2683.42|2692.12|2683.42|2691.5|2682.8|38
1628125970000|2021-08-05 01:12:50|2691.73|2683.03|2692.04|2683.34|2692.05|2683.35|2691.7|2683|35
1628125980000|2021-08-05 01:13:00|2692.03|2683.33|2693.13|2684.43|2693.25|2684.55|2691.83|2683.13|37
1628125990000|2021-08-05 01:13:10|2693.19|2684.49|2691.76|2683.06|2693.51|2684.81|2691.76|2683.06|39
1628126000000|2021-08-05 01:13:20|2691.71|2683.01|2690.88|2682.18|2691.71|2683.01|2690.48|2681.78|32
1628126010000|2021-08-05 01:13:30|2690.87|2682.17|2690.28|2681.58|2690.87|2682.17|2689.86|2681.16|29
1628126020000|2021-08-05 01:13:40|2690.27|2681.57|2688.77|2680.07|2690.32|2681.62|2688.74|2680.04|38
1628126030000|2021-08-05 01:13:50|2688.75|2680.05|2688.28|2679.58|2688.75|2680.05|2688.24|2679.54|31
1628126040000|2021-08-05 01:14:00|2688.31|2679.61|2688.11|2679.41|2688.58|2679.88|2687.76|2679.06|25
1628126050000|2021-08-05 01:14:10|2687.78|2679.08|2688.96|2680.26|2689.14|2680.44|2687.52|2678.82|39
1628126060000|2021-08-05 01:14:20|2689.1|2680.4|2687.82|2679.12|2689.27|2680.57|2687.64|2678.94|38
1628126070000|2021-08-05 01:14:30|2687.94|2679.24|2687.79|2679.09|2688.08|2679.38|2687.66|2678.96|38
1628126080000|2021-08-05 01:14:40|2687.81|2679.11|2689.34|2680.64|2689.37|2680.67|2687.68|2678.98|38
1628126090000|2021-08-05 01:14:50|2689.51|2680.81|2690.51|2681.81|2690.63|2681.93|2689.11|2680.41|38
1628126100000|2021-08-05 01:15:00|2690.42|2681.72|2688.82|2680.12|2690.42|2681.72|2688.76|2680.06|38
1628126110000|2021-08-05 01:15:10|2688.93|2680.23|2690.6|2681.9|2690.6|2681.9|2688.89|2680.19|37
1628126120000|2021-08-05 01:15:20|2690.58|2681.88|2691.66|2682.96|2692.23|2683.53|2690.58|2681.88|36
1628126130000|2021-08-05 01:15:30|2691.73|2683.03|2691.09|2682.39|2691.85|2683.15|2690.72|2682.02|37
1628126140000|2021-08-05 01:15:40|2691.02|2682.32|2691.94|2683.24|2691.94|2683.24|2690.78|2682.08|37
1628126150000|2021-08-05 01:15:50|2691.92|2683.22|2691.84|2683.14|2692.1|2683.4|2691.54|2682.84|35
1628126160000|2021-08-05 01:16:00|2691.81|2683.11|2693.17|2684.47|2693.18|2684.48|2691.81|2683.11|35
1628126170000|2021-08-05 01:16:10|2693.16|2684.46|2694.6|2685.9|2694.6|2685.9|2693.06|2684.36|33
1628126180000|2021-08-05 01:16:20|2694.62|2685.92|2694.65|2685.95|2694.66|2685.96|2693.95|2685.25|36
1628126190000|2021-08-05 01:16:30|2694.69|2685.99|2696.76|2688.06|2696.76|2688.06|2694.45|2685.75|37
1628126200000|2021-08-05 01:16:40|2696.84|2688.14|2696.77|2688.07|2697.21|2688.51|2695.72|2687.02|39
1628126210000|2021-08-05 01:16:50|2696.61|2687.91|2696.04|2687.34|2696.61|2687.91|2694.76|2686.06|36
1628126220000|2021-08-05 01:17:00|2696.03|2687.33|2696.89|2688.19|2697.31|2688.61|2696.03|2687.33|38
1628126230000|2021-08-05 01:17:10|2696.84|2688.14|2697.24|2688.54|2697.34|2688.64|2696.78|2688.08|40
1628126240000|2021-08-05 01:17:20|2697.18|2688.48|2696.24|2687.54|2697.44|2688.74|2695.73|2687.03|37
1628126250000|2021-08-05 01:17:30|2695.87|2687.17|2696.88|2688.18|2696.99|2688.29|2695.13|2686.43|38
1628126260000|2021-08-05 01:17:40|2697|2688.3|2698.65|2689.95|2698.65|2689.95|2696.88|2688.18|39
1628126270000|2021-08-05 01:17:50|2698.71|2690.01|2697.74|2689.04|2698.77|2690.07|2697.16|2688.46|38
1628126280000|2021-08-05 01:18:00|2697.37|2688.67|2697.99|2689.29|2697.99|2689.29|2697.37|2688.67|37
1628126290000|2021-08-05 01:18:10|2697.62|2688.92|2698.84|2690.14|2698.89|2690.19|2697.62|2688.92|34
1628126300000|2021-08-05 01:18:20|2698.72|2690.02|2698.71|2690.01|2698.91|2690.21|2698.47|2689.77|31
1628126310000|2021-08-05 01:18:30|2698.67|2689.97|2697.95|2689.25|2698.97|2690.27|2697.68|2688.98|30
1628126320000|2021-08-05 01:18:40|2698.05|2689.35|2697.71|2689.01|2698.58|2689.88|2697.52|2688.82|31
1628126330000|2021-08-05 01:18:50|2697.69|2688.99|2698.39|2689.69|2698.39|2689.69|2697.5|2688.8|32
1628126340000|2021-08-05 01:19:00|2698.43|2689.73|2698.39|2689.69|2698.61|2689.91|2698.15|2689.45|33
1628126350000|2021-08-05 01:19:10|2698.35|2689.65|2697.35|2688.65|2698.41|2689.71|2697.21|2688.51|33
1628126360000|2021-08-05 01:19:20|2697.48|2688.78|2697.44|2688.74|2697.48|2688.78|2697.15|2688.45|33
1628126370000|2021-08-05 01:19:30|2697.45|2688.75|2697.23|2688.53|2697.49|2688.79|2696.92|2688.22|32
1628126380000|2021-08-05 01:19:40|2697.07|2688.37|2696.08|2687.38|2697.25|2688.55|2696.08|2687.38|31
1628126390000|2021-08-05 01:19:50|2696.07|2687.37|2695.45|2686.75|2696.08|2687.38|2695.43|2686.73|30
1628126400000|2021-08-05 01:20:00|2695.43|2686.73|2698.46|2689.76|2698.46|2689.76|2695.21|2686.51|38
1628126410000|2021-08-05 01:20:10|2698.62|2689.92|2698.54|2689.84|2698.72|2690.02|2698.43|2689.73|14
1628126420000|2021-08-05 01:20:20|2698.4|2689.7|2698.57|2689.87|2698.69|2689.99|2698.39|2689.69|24
1628126430000|2021-08-05 01:20:30|2698.53|2689.83|2698.29|2689.59|2698.77|2690.07|2698.18|2689.48|32
1628126440000|2021-08-05 01:20:40|2698.25|2689.55|2698.89|2690.19|2699.06|2690.36|2698.25|2689.55|35
1628126450000|2021-08-05 01:20:50|2698.86|2690.16|2699.45|2690.75|2699.45|2690.75|2698.72|2690.02|35
1628126460000|2021-08-05 01:21:00|2699.49|2690.79|2699.35|2690.65|2699.49|2690.79|2699.27|2690.57|31
1628126470000|2021-08-05 01:21:10|2699.29|2690.59|2699.09|2690.39|2699.58|2690.88|2698.84|2690.14|34
1628126480000|2021-08-05 01:21:20|2699.19|2690.49|2699.47|2690.77|2699.55|2690.85|2699.17|2690.47|28
1628126490000|2021-08-05 01:21:30|2699.49|2690.79|2699.53|2690.83|2699.6|2690.9|2699.28|2690.58|31
1628126500000|2021-08-05 01:21:40|2699.48|2690.78|2698.1|2689.4|2699.53|2690.83|2697.86|2689.16|37
1628126510000|2021-08-05 01:21:50|2698.06|2689.36|2698.45|2689.75|2698.73|2690.03|2697.97|2689.27|35
1628126520000|2021-08-05 01:22:00|2698.5|2689.8|2697.5|2688.8|2698.51|2689.81|2697.48|2688.78|34
1628126530000|2021-08-05 01:22:10|2697.49|2688.79|2698.74|2690.04|2698.74|2690.04|2697.1|2688.4|30
1628126540000|2021-08-05 01:22:20|2698.76|2690.06|2698.34|2689.64|2698.76|2690.06|2698.26|2689.56|24
1628126550000|2021-08-05 01:22:30|2698.38|2689.68|2698.6|2689.9|2698.64|2689.94|2698.32|2689.62|26
1628126560000|2021-08-05 01:22:40|2698.55|2689.85|2698.5|2689.8|2698.63|2689.93|2698.33|2689.63|30
1628126570000|2021-08-05 01:22:50|2698.49|2689.79|2698.22|2689.52|2698.7|2690|2698.07|2689.37|38
1628126580000|2021-08-05 01:23:00|2698.25|2689.55|2696.82|2688.12|2698.25|2689.55|2696.36|2687.66|37
1628126590000|2021-08-05 01:23:10|2696.84|2688.14|2697.89|2689.19|2698.57|2689.87|2696.84|2688.14|36
1628126600000|2021-08-05 01:23:20|2697.87|2689.17|2697.48|2688.78|2697.87|2689.17|2697.41|2688.71|32
1628126610000|2021-08-05 01:23:30|2697.64|2688.94|2698.27|2689.57|2698.47|2689.77|2697.54|2688.84|37
1628126620000|2021-08-05 01:23:40|2698.17|2689.47|2698.03|2689.33|2698.17|2689.47|2697.87|2689.17|18
1628126630000|2021-08-05 01:23:50|2698.1|2689.4|2698.43|2689.73|2698.43|2689.73|2697.87|2689.17|36
1628126640000|2021-08-05 01:24:00|2698.31|2689.61|2699.25|2690.55|2699.26|2690.56|2698.18|2689.48|28
1628126650000|2021-08-05 01:24:10|2699.19|2690.49|2699.58|2690.88|2699.58|2690.88|2698.94|2690.24|32
1628126660000|2021-08-05 01:24:20|2699.61|2690.91|2700.48|2691.78|2700.87|2692.17|2699.48|2690.78|34
1628126670000|2021-08-05 01:24:30|2700.44|2691.74|2700.69|2691.99|2700.82|2692.12|2700.4|2691.7|34
1628126680000|2021-08-05 01:24:40|2700.66|2691.96|2701.89|2693.19|2702.12|2693.42|2700.66|2691.96|36
1628126690000|2021-08-05 01:24:50|2701.81|2693.11|2696.58|2687.88|2701.81|2693.11|2696.4|2687.7|39
1628126700000|2021-08-05 01:25:00|2696.15|2687.45|2695.79|2687.09|2696.8|2688.1|2694.8|2686.1|39
1628126710000|2021-08-05 01:25:10|2695.89|2687.19|2696|2687.3|2696.33|2687.63|2695.81|2687.11|40
1628126720000|2021-08-05 01:25:20|2695.84|2687.14|2695.5|2686.8|2696.28|2687.58|2695.28|2686.58|38
1628126730000|2021-08-05 01:25:30|2695.12|2686.42|2693.68|2684.98|2695.25|2686.55|2693.2|2684.5|39
1628126740000|2021-08-05 01:25:40|2693.87|2685.17|2692.07|2683.37|2693.87|2685.17|2692.01|2683.31|35
1628126750000|2021-08-05 01:25:50|2692.12|2683.42|2690.88|2682.18|2692.12|2683.42|2690.61|2681.91|37
1628126760000|2021-08-05 01:26:00|2690.8|2682.1|2690.58|2681.88|2691.09|2682.39|2690.39|2681.69|37
1628126770000|2021-08-05 01:26:10|2690.63|2681.93|2691.34|2682.64|2691.34|2682.64|2690.32|2681.62|34
1628126780000|2021-08-05 01:26:20|2691.43|2682.73|2692.74|2684.04|2692.74|2684.04|2691.43|2682.73|34
1628126790000|2021-08-05 01:26:30|2692.85|2684.15|2692.52|2683.82|2692.85|2684.15|2691.76|2683.06|34
1628126800000|2021-08-05 01:26:40|2692.37|2683.67|2689.85|2681.15|2692.82|2684.12|2689.85|2681.15|38
1628126810000|2021-08-05 01:26:50|2689.73|2681.03|2689.73|2681.03|2690.56|2681.86|2689.73|2681.03|37
1628126820000|2021-08-05 01:27:00|2689.69|2680.99|2689.94|2681.24|2691.03|2682.33|2689.17|2680.47|40
1628126830000|2021-08-05 01:27:10|2689.85|2681.15|2690.49|2681.79|2690.56|2681.86|2689.14|2680.44|38
1628126840000|2021-08-05 01:27:20|2690.14|2681.44|2688.66|2679.96|2690.14|2681.44|2688.61|2679.91|37
1628126850000|2021-08-05 01:27:30|2688.52|2679.82|2686.98|2678.28|2688.83|2680.13|2686.39|2677.69|36
1628126860000|2021-08-05 01:27:40|2687.03|2678.33|2687.01|2678.31|2687.56|2678.86|2686.09|2677.39|31
1628126870000|2021-08-05 01:27:50|2687|2678.3|2686.76|2678.06|2688.12|2679.42|2686.76|2678.06|37
1628126880000|2021-08-05 01:28:00|2686.69|2677.99|2685.8|2677.1|2687.37|2678.67|2685.8|2677.1|35
1628126890000|2021-08-05 01:28:10|2685.82|2677.12|2686.79|2678.09|2687.33|2678.63|2685.81|2677.11|31
1628126900000|2021-08-05 01:28:20|2686.9|2678.2|2684.54|2675.84|2686.9|2678.2|2684.22|2675.52|34
1628126910000|2021-08-05 01:28:30|2684.77|2676.07|2684.96|2676.26|2685.12|2676.42|2683.6|2674.9|40
1628126920000|2021-08-05 01:28:40|2684.77|2676.07|2684.29|2675.59|2684.77|2676.07|2683.57|2674.87|39
1628126930000|2021-08-05 01:28:50|2684.21|2675.51|2678.3|2669.6|2686.41|2677.71|2678.3|2669.6|37
1628126940000|2021-08-05 01:29:00|2676.84|2668.14|2673.3|2664.6|2677.63|2668.93|2669.87|2661.17|39
1628126950000|2021-08-05 01:29:10|2673.63|2664.93|2678.03|2669.33|2678.55|2669.85|2673.62|2664.92|40
1628126960000|2021-08-05 01:29:20|2678.63|2669.93|2678.66|2669.96|2679.01|2670.31|2677.46|2668.76|40
1628126970000|2021-08-05 01:29:30|2678.46|2669.76|2676.41|2667.71|2679.82|2671.12|2675.83|2667.13|40
1628126980000|2021-08-05 01:29:40|2676.28|2667.58|2677.57|2668.87|2677.57|2668.87|2675.8|2667.1|39
1628126990000|2021-08-05 01:29:50|2677.36|2668.66|2677.06|2668.36|2678.65|2669.95|2676.06|2667.36|40
1628127000000|2021-08-05 01:30:00|2676.41|2667.71|2678.87|2670.17|2678.94|2670.24|2676.41|2667.71|40
1628127010000|2021-08-05 01:30:10|2678.46|2669.76|2681.56|2672.86|2682.38|2673.68|2678.46|2669.76|40
1628127020000|2021-08-05 01:30:20|2681.4|2672.7|2682.59|2673.89|2682.64|2673.94|2680.57|2671.87|40
1628127030000|2021-08-05 01:30:30|2682.64|2673.94|2683.48|2674.78|2683.61|2674.91|2681.7|2673|38
1628127040000|2021-08-05 01:30:40|2683.46|2674.76|2683.72|2675.02|2683.9|2675.2|2682.6|2673.9|39
1628127050000|2021-08-05 01:30:50|2683.73|2675.03|2685.08|2676.38|2685.32|2676.62|2683.04|2674.34|35
1628127060000|2021-08-05 01:31:00|2685.09|2676.39|2684.61|2675.91|2685.59|2676.89|2684.37|2675.67|33
1628127070000|2021-08-05 01:31:10|2684.62|2675.92|2685.95|2677.25|2685.95|2677.25|2683.87|2675.17|38
1628127080000|2021-08-05 01:31:20|2685.96|2677.26|2683.46|2674.76|2686.36|2677.66|2683.13|2674.43|38
1628127090000|2021-08-05 01:31:30|2683.48|2674.78|2682.99|2674.29|2683.61|2674.91|2682.61|2673.91|29
1628127100000|2021-08-05 01:31:40|2682.97|2674.27|2680.78|2672.08|2682.97|2674.27|2680.78|2672.08|31
1628127110000|2021-08-05 01:31:50|2680.75|2672.05|2680|2671.3|2680.75|2672.05|2679.54|2670.84|36
1628127120000|2021-08-05 01:32:00|2680.4|2671.7|2681.13|2672.43|2681.32|2672.62|2680|2671.3|38
1628127130000|2021-08-05 01:32:10|2681.21|2672.51|2680.91|2672.21|2681.34|2672.64|2680.61|2671.91|38
1628127140000|2021-08-05 01:32:20|2681.13|2672.43|2681.33|2672.63|2682.17|2673.47|2680.92|2672.22|28
1628127150000|2021-08-05 01:32:30|2681.4|2672.7|2681.41|2672.71|2682.16|2673.46|2681.4|2672.7|31
1628127160000|2021-08-05 01:32:40|2681.49|2672.79|2682.1|2673.4|2682.18|2673.48|2681.38|2672.68|36
1628127170000|2021-08-05 01:32:50|2682.14|2673.44|2681.57|2672.87|2682.15|2673.45|2681.49|2672.79|23
1628127180000|2021-08-05 01:33:00|2681.77|2673.07|2681.77|2673.07|2681.83|2673.13|2681.71|2673.01|11
1628127190000|2021-08-05 01:33:10|2681.95|2673.25|2679.92|2671.22|2681.95|2673.25|2679.82|2671.12|32
1628127200000|2021-08-05 01:33:20|2679.46|2670.76|2680.27|2671.57|2680.27|2671.57|2679.37|2670.67|38
1628127210000|2021-08-05 01:33:30|2679.61|2670.91|2681.49|2672.79|2681.91|2673.21|2679.61|2670.91|38
1628127220000|2021-08-05 01:33:40|2681.64|2672.94|2682.88|2674.18|2682.91|2674.21|2681.42|2672.72|39
1628127230000|2021-08-05 01:33:50|2682.8|2674.1|2683.43|2674.73|2683.59|2674.89|2682.79|2674.09|35
1628127240000|2021-08-05 01:34:00|2683.81|2675.11|2683.79|2675.09|2684.61|2675.91|2683.55|2674.85|39
1628127250000|2021-08-05 01:34:10|2683.8|2675.1|2684|2675.3|2684.53|2675.83|2683.71|2675.01|34
1628127260000|2021-08-05 01:34:20|2683.85|2675.15|2681.56|2672.86|2684|2675.3|2681.56|2672.86|34
1628127270000|2021-08-05 01:34:30|2682.22|2673.52|2682.13|2673.43|2682.55|2673.85|2681.58|2672.88|37
1628127280000|2021-08-05 01:34:40|2682.15|2673.45|2682.41|2673.71|2682.59|2673.89|2681.72|2673.02|29
1628127290000|2021-08-05 01:34:50|2682.71|2674.01|2682.26|2673.56|2683.14|2674.44|2682.06|2673.36|38
1628127300000|2021-08-05 01:35:00|2682.49|2673.79|2682.22|2673.52|2683.05|2674.35|2681.95|2673.25|34
1628127310000|2021-08-05 01:35:10|2682.72|2674.02|2683.43|2674.73|2683.72|2675.02|2682.61|2673.91|30
1628127320000|2021-08-05 01:35:20|2683.42|2674.72|2683.44|2674.74|2683.64|2674.94|2683.24|2674.54|32
1628127330000|2021-08-05 01:35:30|2683.64|2674.94|2682.36|2673.66|2683.64|2674.94|2682.1|2673.4|30
1628127340000|2021-08-05 01:35:40|2682.65|2673.95|2682.13|2673.43|2682.65|2673.95|2682.1|2673.4|31
1628127350000|2021-08-05 01:35:50|2682.48|2673.78|2682.39|2673.69|2682.84|2674.14|2682.14|2673.44|39
1628127360000|2021-08-05 01:36:00|2682.46|2673.76|2682.44|2673.74|2683.7|2675|2682.41|2673.71|37
1628127370000|2021-08-05 01:36:10|2682.3|2673.6|2683.82|2675.12|2683.89|2675.19|2682.3|2673.6|36
1628127380000|2021-08-05 01:36:20|2684.02|2675.32|2685.43|2676.73|2685.52|2676.82|2683.95|2675.25|25
1628127390000|2021-08-05 01:36:30|2685.4|2676.7|2684.92|2676.22|2685.51|2676.81|2684.86|2676.16|35
1628127400000|2021-08-05 01:36:40|2684.65|2675.95|2683.41|2674.71|2684.65|2675.95|2683.41|2674.71|24
1628127410000|2021-08-05 01:36:50|2683.32|2674.62|2683.68|2674.98|2683.85|2675.15|2683.15|2674.45|38
1628127420000|2021-08-05 01:37:00|2683.74|2675.04|2681.65|2672.95|2683.74|2675.04|2681.65|2672.95|36
1628127430000|2021-08-05 01:37:10|2681.66|2672.96|2680.81|2672.11|2681.66|2672.96|2680.81|2672.11|38
1628127440000|2021-08-05 01:37:20|2681.06|2672.36|2680.32|2671.62|2681.86|2673.16|2680.32|2671.62|38
1628127450000|2021-08-05 01:37:30|2680.52|2671.82|2678.49|2669.79|2680.76|2672.06|2678.36|2669.66|39
1628127460000|2021-08-05 01:37:40|2678.43|2669.73|2678.44|2669.74|2679.42|2670.72|2677.85|2669.15|39
1628127470000|2021-08-05 01:37:50|2678.4|2669.7|2678.47|2669.77|2678.94|2670.24|2677.87|2669.17|33
1628127480000|2021-08-05 01:38:00|2678.15|2669.45|2677.93|2669.23|2678.75|2670.05|2677.91|2669.21|32
1628127490000|2021-08-05 01:38:10|2678.49|2669.79|2678.42|2669.72|2678.57|2669.87|2677.54|2668.84|34
1628127500000|2021-08-05 01:38:20|2678.3|2669.6|2678.26|2669.56|2678.68|2669.98|2678.06|2669.36|27
1628127510000|2021-08-05 01:38:30|2678.11|2669.41|2678.95|2670.25|2678.95|2670.25|2677.79|2669.09|28
1628127520000|2021-08-05 01:38:40|2678.41|2669.71|2679.54|2670.84|2679.54|2670.84|2678.03|2669.33|35
1628127530000|2021-08-05 01:38:50|2679.29|2670.59|2681.18|2672.48|2681.41|2672.71|2679.29|2670.59|34
1628127540000|2021-08-05 01:39:00|2681.13|2672.43|2681.24|2672.54|2681.99|2673.29|2681.13|2672.43|31
1628127550000|2021-08-05 01:39:10|2681.36|2672.66|2681.47|2672.77|2682.18|2673.48|2681.11|2672.41|38
1628127560000|2021-08-05 01:39:20|2682.18|2673.48|2680.5|2671.8|2682.18|2673.48|2680.5|2671.8|36
1628127570000|2021-08-05 01:39:30|2680.15|2671.45|2679.87|2671.17|2680.5|2671.8|2679.5|2670.8|37
1628127580000|2021-08-05 01:39:40|2680.16|2671.46|2679.66|2670.96|2680.34|2671.64|2679.57|2670.87|35
1628127590000|2021-08-05 01:39:50|2680.1|2671.4|2679.87|2671.17|2680.1|2671.4|2679.48|2670.78|36
1628127600000|2021-08-05 01:40:00|2679.84|2671.14|2682.13|2673.43|2682.31|2673.61|2679.84|2671.14|33
1628127610000|2021-08-05 01:40:10|2682.19|2673.49|2682.19|2673.49|2682.22|2673.52|2682.06|2673.36|28
1628127620000|2021-08-05 01:40:20|2682.2|2673.5|2682.08|2673.38|2682.36|2673.66|2681.76|2673.06|36
1628127630000|2021-08-05 01:40:30|2682.17|2673.47|2681.65|2672.95|2682.41|2673.71|2681.65|2672.95|34
1628127640000|2021-08-05 01:40:40|2681.84|2673.14|2682.32|2673.62|2682.45|2673.75|2681.84|2673.14|29
1628127650000|2021-08-05 01:40:50|2682.43|2673.73|2682.03|2673.33|2682.49|2673.79|2681.46|2672.76|31
1628127660000|2021-08-05 01:41:00|2681.85|2673.15|2679.9|2671.2|2681.87|2673.17|2679.74|2671.04|33
1628127670000|2021-08-05 01:41:10|2679.7|2671|2680.98|2672.28|2680.98|2672.28|2679.43|2670.73|39
1628127680000|2021-08-05 01:41:20|2681.11|2672.41|2682.54|2673.84|2682.54|2673.84|2681.11|2672.41|34
1628127690000|2021-08-05 01:41:30|2682.47|2673.77|2684.88|2676.18|2684.88|2676.18|2682.47|2673.77|35
1628127700000|2021-08-05 01:41:40|2684.77|2676.07|2683.95|2675.25|2684.89|2676.19|2683.95|2675.25|30
1628127710000|2021-08-05 01:41:50|2684.13|2675.43|2684.81|2676.11|2684.88|2676.18|2684.01|2675.31|33
1628127720000|2021-08-05 01:42:00|2684.83|2676.13|2684.53|2675.83|2684.91|2676.21|2684.03|2675.33|40
1628127730000|2021-08-05 01:42:10|2684.3|2675.6|2684.35|2675.65|2684.76|2676.06|2684.22|2675.52|38
1628127740000|2021-08-05 01:42:20|2684.37|2675.67|2684.63|2675.93|2684.75|2676.05|2684.35|2675.65|37
1628127750000|2021-08-05 01:42:30|2684.72|2676.02|2684.98|2676.28|2685.42|2676.72|2684.32|2675.62|32
1628127760000|2021-08-05 01:42:40|2685.18|2676.48|2685.37|2676.67|2685.41|2676.71|2684.98|2676.28|27
1628127770000|2021-08-05 01:42:50|2685.31|2676.61|2686.24|2677.54|2686.29|2677.59|2685.1|2676.4|30
1628127780000|2021-08-05 01:43:00|2686.27|2677.57|2685.98|2677.28|2686.66|2677.96|2685.6|2676.9|36
1628127790000|2021-08-05 01:43:10|2686.06|2677.36|2686.31|2677.61|2686.44|2677.74|2685.76|2677.06|21
1628127800000|2021-08-05 01:43:20|2686.23|2677.53|2685.74|2677.04|2686.74|2678.04|2685.74|2677.04|31
1628127810000|2021-08-05 01:43:30|2685.85|2677.15|2683.37|2674.67|2686.3|2677.6|2682.66|2673.96|33
1628127820000|2021-08-05 01:43:40|2683.59|2674.89|2684.67|2675.97|2684.77|2676.07|2683.35|2674.65|38
1628127830000|2021-08-05 01:43:50|2684.69|2675.99|2685.58|2676.88|2685.63|2676.93|2684.69|2675.99|40
1628127840000|2021-08-05 01:44:00|2685.66|2676.96|2684.62|2675.92|2686.31|2677.61|2684.39|2675.69|36
1628127850000|2021-08-05 01:44:10|2684.22|2675.52|2685.41|2676.71|2686.08|2677.38|2684.22|2675.52|31
1628127860000|2021-08-05 01:44:20|2685.61|2676.91|2684.2|2675.5|2685.89|2677.19|2684.04|2675.34|37
1628127870000|2021-08-05 01:44:30|2683.92|2675.22|2683.44|2674.74|2683.99|2675.29|2683.44|2674.74|28
1628127880000|2021-08-05 01:44:40|2683.47|2674.77|2684.53|2675.83|2684.53|2675.83|2683.36|2674.66|32
1628127890000|2021-08-05 01:44:50|2684.77|2676.07|2684.15|2675.45|2684.79|2676.09|2684.15|2675.45|20
1628127900000|2021-08-05 01:45:00|2684.53|2675.83|2685.18|2676.48|2685.18|2676.48|2684.47|2675.77|29
1628127910000|2021-08-05 01:45:10|2685.04|2676.34|2684.42|2675.72|2685.13|2676.43|2683.92|2675.22|34
1628127920000|2021-08-05 01:45:20|2684.51|2675.81|2685.11|2676.41|2685.11|2676.41|2684.41|2675.71|27
1628127930000|2021-08-05 01:45:30|2685.14|2676.44|2685.96|2677.26|2686.09|2677.39|2684.9|2676.2|35
1628127940000|2021-08-05 01:45:40|2685.88|2677.18|2681.82|2673.12|2686.15|2677.45|2681.67|2672.97|33
1628127950000|2021-08-05 01:45:50|2681.58|2672.88|2679.72|2671.02|2681.7|2673|2679.54|2670.84|38
1628127960000|2021-08-05 01:46:00|2679.73|2671.03|2681.78|2673.08|2682.03|2673.33|2679.73|2671.03|37
1628127970000|2021-08-05 01:46:10|2682|2673.3|2682.04|2673.34|2682.04|2673.34|2681.82|2673.12|40
1628127980000|2021-08-05 01:46:20|2682.1|2673.4|2684.29|2675.59|2684.33|2675.63|2682.04|2673.34|36
1628127990000|2021-08-05 01:46:30|2684.27|2675.57|2685.95|2677.25|2685.95|2677.25|2684.03|2675.33|36
1628128000000|2021-08-05 01:46:40|2685.97|2677.27|2686.05|2677.35|2686.51|2677.81|2685.4|2676.7|35
1628128010000|2021-08-05 01:46:50|2686.09|2677.39|2685.94|2677.24|2686.53|2677.83|2685.89|2677.19|35
1628128020000|2021-08-05 01:47:00|2685.95|2677.25|2686.83|2678.13|2687.23|2678.53|2685.95|2677.25|34
1628128030000|2021-08-05 01:47:10|2686.67|2677.97|2686.93|2678.23|2687.42|2678.72|2685.9|2677.2|31
1628128040000|2021-08-05 01:47:20|2686.9|2678.2|2687.78|2679.08|2687.78|2679.08|2686.62|2677.92|34
1628128050000|2021-08-05 01:47:30|2687.83|2679.13|2687.65|2678.95|2687.83|2679.13|2687.08|2678.38|37
1628128060000|2021-08-05 01:47:40|2687.39|2678.69|2686.88|2678.18|2687.85|2679.15|2686.88|2678.18|29
1628128070000|2021-08-05 01:47:50|2686.77|2678.07|2687.34|2678.64|2687.44|2678.74|2686.33|2677.63|29
1628128080000|2021-08-05 01:48:00|2687.49|2678.79|2688.5|2679.8|2688.75|2680.05|2687.49|2678.79|34
1628128090000|2021-08-05 01:48:10|2688.49|2679.79|2686.9|2678.2|2688.49|2679.79|2686.83|2678.13|37
1628128100000|2021-08-05 01:48:20|2686.87|2678.17|2686.44|2677.74|2687.03|2678.33|2686.44|2677.74|26
1628128110000|2021-08-05 01:48:30|2686.29|2677.59|2684.69|2675.99|2686.29|2677.59|2684.19|2675.49|36
1628128120000|2021-08-05 01:48:40|2684.62|2675.92|2682.87|2674.17|2684.96|2676.26|2682.84|2674.14|25
1628128130000|2021-08-05 01:48:50|2682.78|2674.08|2681.86|2673.16|2682.78|2674.08|2681.46|2672.76|30
1628128140000|2021-08-05 01:49:00|2681.81|2673.11|2680.23|2671.53|2681.82|2673.12|2680.09|2671.39|30
1628128150000|2021-08-05 01:49:10|2680.1|2671.4|2680.97|2672.27|2681.36|2672.66|2679.94|2671.24|36
1628128160000|2021-08-05 01:49:20|2680.82|2672.12|2678.85|2670.15|2680.82|2672.12|2678.83|2670.13|38
1628128170000|2021-08-05 01:49:30|2678.88|2670.18|2679.21|2670.51|2679.62|2670.92|2678.65|2669.95|35
1628128180000|2021-08-05 01:49:40|2679.15|2670.45|2676.86|2668.16|2679.15|2670.45|2676.45|2667.75|35
1628128190000|2021-08-05 01:49:50|2677.07|2668.37|2676.34|2667.64|2677.2|2668.5|2676.29|2667.59|28
1628128200000|2021-08-05 01:50:00|2676.32|2667.62|2678.23|2669.53|2678.23|2669.53|2676.32|2667.62|36
1628128210000|2021-08-05 01:50:10|2678.21|2669.51|2678.86|2670.16|2679|2670.3|2677.04|2668.34|40
1628128220000|2021-08-05 01:50:20|2679.02|2670.32|2680.75|2672.05|2680.77|2672.07|2678.6|2669.9|38
1628128230000|2021-08-05 01:50:30|2680.68|2671.98|2680.01|2671.31|2680.68|2671.98|2679.11|2670.41|38
1628128240000|2021-08-05 01:50:40|2679.76|2671.06|2680.25|2671.55|2680.43|2671.73|2679.2|2670.5|34
1628128250000|2021-08-05 01:50:50|2679.68|2670.98|2680.77|2672.07|2680.94|2672.24|2679.68|2670.98|37
1628128260000|2021-08-05 01:51:00|2680.5|2671.8|2680.86|2672.16|2680.94|2672.24|2680.46|2671.76|34
1628128270000|2021-08-05 01:51:10|2680.54|2671.84|2682.19|2673.49|2682.36|2673.66|2680.54|2671.84|37
1628128280000|2021-08-05 01:51:20|2682.13|2673.43|2683.1|2674.4|2683.15|2674.45|2682.04|2673.34|37
1628128290000|2021-08-05 01:51:30|2682.99|2674.29|2682.52|2673.82|2683.08|2674.38|2682.21|2673.51|32
1628128300000|2021-08-05 01:51:40|2682.68|2673.98|2682.45|2673.75|2682.9|2674.2|2682.11|2673.41|33
1628128310000|2021-08-05 01:51:50|2682.37|2673.67|2681.52|2672.82|2682.85|2674.15|2681.02|2672.32|39
1628128320000|2021-08-05 01:52:00|2681.45|2672.75|2681.61|2672.91|2681.85|2673.15|2681.08|2672.38|32
1628128330000|2021-08-05 01:52:10|2681.57|2672.87|2681.78|2673.08|2682.28|2673.58|2681.31|2672.61|38
1628128340000|2021-08-05 01:52:20|2681.83|2673.13|2682.54|2673.84|2683.09|2674.39|2681.72|2673.02|33
1628128350000|2021-08-05 01:52:30|2682.55|2673.85|2682.93|2674.23|2683.1|2674.4|2682.42|2673.72|30
1628128360000|2021-08-05 01:52:40|2683.37|2674.67|2682.97|2674.27|2683.37|2674.67|2682.79|2674.09|30
1628128370000|2021-08-05 01:52:50|2683.02|2674.32|2683.62|2674.92|2683.68|2674.98|2682.85|2674.15|35
1628128380000|2021-08-05 01:53:00|2683.86|2675.16|2684.3|2675.6|2684.43|2675.73|2683.82|2675.12|34
1628128390000|2021-08-05 01:53:10|2684.34|2675.64|2685.14|2676.44|2685.28|2676.58|2684.17|2675.47|31
1628128400000|2021-08-05 01:53:20|2685.25|2676.55|2685.97|2677.27|2685.97|2677.27|2685.15|2676.45|33
1628128410000|2021-08-05 01:53:30|2686.09|2677.39|2685.28|2676.58|2686.14|2677.44|2685.01|2676.31|35
1628128420000|2021-08-05 01:53:40|2685.27|2676.57|2685.53|2676.83|2685.58|2676.88|2685.25|2676.55|36
1628128430000|2021-08-05 01:53:50|2685.94|2677.24|2686.77|2678.07|2686.83|2678.13|2685.94|2677.24|34
1628128440000|2021-08-05 01:54:00|2686.79|2678.09|2686.3|2677.6|2687.07|2678.37|2686.03|2677.33|37
1628128450000|2021-08-05 01:54:10|2686.36|2677.66|2687.12|2678.42|2687.12|2678.42|2686.34|2677.64|34
1628128460000|2021-08-05 01:54:20|2687.19|2678.49|2687.28|2678.58|2687.48|2678.78|2687.19|2678.49|37
1628128470000|2021-08-05 01:54:30|2687.3|2678.6|2687.69|2678.99|2687.69|2678.99|2687.22|2678.52|32
1628128480000|2021-08-05 01:54:40|2687.66|2678.96|2687.69|2678.99|2687.82|2679.12|2687.31|2678.61|29
1628128490000|2021-08-05 01:54:50|2687.7|2679|2688.28|2679.58|2688.34|2679.64|2687.63|2678.93|28
1628128500000|2021-08-05 01:55:00|2688.27|2679.57|2688.85|2680.15|2689.02|2680.32|2688.17|2679.47|28
1628128510000|2021-08-05 01:55:10|2688.83|2680.13|2689.95|2681.25|2689.95|2681.25|2688.83|2680.13|21
1628128520000|2021-08-05 01:55:20|2689.99|2681.29|2691.87|2683.17|2691.87|2683.17|2689.99|2681.29|30
1628128530000|2021-08-05 01:55:30|2691.82|2683.12|2692.99|2684.29|2692.99|2684.29|2691.82|2683.12|35
1628128540000|2021-08-05 01:55:40|2693.06|2684.36|2695.93|2687.23|2695.93|2687.23|2692.96|2684.26|38
1628128550000|2021-08-05 01:55:50|2696.37|2687.67|2696.29|2687.59|2696.37|2687.67|2694.32|2685.62|40
1628128560000|2021-08-05 01:56:00|2695.92|2687.22|2698.43|2689.73|2699.33|2690.63|2695.92|2687.22|38
1628128570000|2021-08-05 01:56:10|2698.5|2689.8|2699.47|2690.77|2699.47|2690.77|2697.9|2689.2|37
1628128580000|2021-08-05 01:56:20|2699.31|2690.61|2699.16|2690.46|2700.93|2692.23|2698.95|2690.25|39
1628128590000|2021-08-05 01:56:30|2698.98|2690.28|2697.25|2688.55|2698.98|2690.28|2696.19|2687.49|37
1628128600000|2021-08-05 01:56:40|2697.35|2688.65|2698.98|2690.28|2699.15|2690.45|2696.46|2687.76|39
1628128610000|2021-08-05 01:56:50|2699.02|2690.32|2701.22|2692.52|2701.22|2692.52|2697.51|2688.81|39
1628128620000|2021-08-05 01:57:00|2701.24|2692.54|2702.77|2694.07|2703.07|2694.37|2700.43|2691.73|38
1628128630000|2021-08-05 01:57:10|2702.42|2693.72|2702.57|2693.87|2703.83|2695.13|2702.38|2693.68|38
1628128640000|2021-08-05 01:57:20|2702.54|2693.84|2699.92|2691.22|2702.87|2694.17|2699.92|2691.22|39
1628128650000|2021-08-05 01:57:30|2700|2691.3|2700.71|2692.01|2700.71|2692.01|2699.07|2690.37|38
1628128660000|2021-08-05 01:57:40|2700.73|2692.03|2702.29|2693.59|2702.74|2694.04|2700.73|2692.03|35
1628128670000|2021-08-05 01:57:50|2702.15|2693.45|2701.54|2692.84|2702.52|2693.82|2700.23|2691.53|33
1628128680000|2021-08-05 01:58:00|2701.13|2692.43|2700.21|2691.51|2701.27|2692.57|2699.49|2690.79|39
1628128690000|2021-08-05 01:58:10|2700.04|2691.34|2697.92|2689.22|2700.07|2691.37|2697.8|2689.1|38
1628128700000|2021-08-05 01:58:20|2697.93|2689.23|2698.79|2690.09|2700.23|2691.53|2697.6|2688.9|33
1628128710000|2021-08-05 01:58:30|2698.76|2690.06|2698.37|2689.67|2699.92|2691.22|2697.87|2689.17|40
1628128720000|2021-08-05 01:58:40|2698.23|2689.53|2697.43|2688.73|2698.34|2689.64|2697.03|2688.33|35
1628128730000|2021-08-05 01:58:50|2697.44|2688.74|2697.01|2688.31|2697.57|2688.87|2696.98|2688.28|35
1628128740000|2021-08-05 01:59:00|2697|2688.3|2696.77|2688.07|2697.1|2688.4|2696.76|2688.06|20
1628128750000|2021-08-05 01:59:10|2696.61|2687.91|2693.36|2684.66|2696.61|2687.91|2693.12|2684.42|38
1628128760000|2021-08-05 01:59:20|2693.28|2684.58|2693.36|2684.66|2693.94|2685.24|2693.07|2684.37|36
1628128770000|2021-08-05 01:59:30|2693.38|2684.68|2695.61|2686.91|2695.61|2686.91|2693.2|2684.5|38
1628128780000|2021-08-05 01:59:40|2695.56|2686.86|2695.9|2687.2|2696.36|2687.66|2695.47|2686.77|38
1628128790000|2021-08-05 01:59:50|2695.92|2687.22|2694.42|2685.72|2695.92|2687.22|2694.42|2685.72|35
1628128800000|2021-08-05 02:00:00|2694.98|2686.28|2695.31|2686.61|2695.88|2687.18|2694.57|2685.87|35
1628128810000|2021-08-05 02:00:10|2695.4|2686.7|2693.88|2685.18|2695.57|2686.87|2693.88|2685.18|37
1628128820000|2021-08-05 02:00:20|2694.3|2685.6|2693.75|2685.05|2694.53|2685.83|2693.75|2685.05|39
1628128830000|2021-08-05 02:00:30|2693.72|2685.02|2691.87|2683.17|2694.29|2685.59|2691.73|2683.03|38
1628128840000|2021-08-05 02:00:40|2691.9|2683.2|2692.54|2683.84|2693.33|2684.63|2691.9|2683.2|36
1628128850000|2021-08-05 02:00:50|2692.29|2683.59|2692.34|2683.64|2692.4|2683.7|2691.09|2682.39|38
1628128860000|2021-08-05 02:01:00|2692.35|2683.65|2692.56|2683.86|2694.11|2685.41|2692.35|2683.65|36
1628128870000|2021-08-05 02:01:10|2691.92|2683.22|2691.68|2682.98|2693.21|2684.51|2690.42|2681.72|40
1628128880000|2021-08-05 02:01:20|2691.48|2682.78|2689.82|2681.12|2691.48|2682.78|2689.79|2681.09|34
1628128890000|2021-08-05 02:01:30|2689.54|2680.84|2689.58|2680.88|2689.84|2681.14|2688.66|2679.96|38
1628128900000|2021-08-05 02:01:40|2689.6|2680.9|2688.53|2679.83|2689.6|2680.9|2688.21|2679.51|38
1628128910000|2021-08-05 02:01:50|2688.55|2679.85|2689.59|2680.89|2690.03|2681.33|2687.62|2678.92|37
1628128920000|2021-08-05 02:02:00|2689.72|2681.02|2690.17|2681.47|2690.24|2681.54|2688.78|2680.08|39
1628128930000|2021-08-05 02:02:10|2690.02|2681.32|2688.71|2680.01|2690.02|2681.32|2688.38|2679.68|40
1628128940000|2021-08-05 02:02:20|2688.57|2679.87|2690.68|2681.98|2690.68|2681.98|2687.82|2679.12|38
1628128950000|2021-08-05 02:02:30|2690.75|2682.05|2691.07|2682.37|2691.29|2682.59|2690.67|2681.97|35
1628128960000|2021-08-05 02:02:40|2691.05|2682.35|2690.31|2681.61|2691.05|2682.35|2690.06|2681.36|25
1628128970000|2021-08-05 02:02:50|2690.66|2681.96|2690.75|2682.05|2691.21|2682.51|2690.31|2681.61|32
1628128980000|2021-08-05 02:03:00|2690.95|2682.25|2693.89|2685.19|2693.89|2685.19|2689.85|2681.15|35
1628128990000|2021-08-05 02:03:10|2693.63|2684.93|2694.22|2685.52|2694.36|2685.66|2693.53|2684.83|34
1628129000000|2021-08-05 02:03:20|2694.26|2685.56|2696.73|2688.03|2696.73|2688.03|2694.26|2685.56|35
1628129010000|2021-08-05 02:03:30|2696.76|2688.06|2696.92|2688.22|2697.21|2688.51|2695.87|2687.17|38
1628129020000|2021-08-05 02:03:40|2696.8|2688.1|2696.95|2688.25|2697.38|2688.68|2696.17|2687.47|39
1628129030000|2021-08-05 02:03:50|2697.14|2688.44|2697.11|2688.41|2697.23|2688.53|2696.72|2688.02|39
1628129040000|2021-08-05 02:04:00|2697.05|2688.35|2696.69|2687.99|2697.17|2688.47|2695.06|2686.36|35
1628129050000|2021-08-05 02:04:10|2696.78|2688.08|2697.54|2688.84|2697.82|2689.12|2696.62|2687.92|37
1628129060000|2021-08-05 02:04:20|2697.59|2688.89|2697.43|2688.73|2697.72|2689.02|2696.08|2687.38|39
1628129070000|2021-08-05 02:04:30|2697.35|2688.65|2698.28|2689.58|2698.28|2689.58|2697.18|2688.48|36
1628129080000|2021-08-05 02:04:40|2698.37|2689.67|2697.16|2688.46|2699.54|2690.84|2697.13|2688.43|39
1628129090000|2021-08-05 02:04:50|2697.07|2688.37|2697.54|2688.84|2697.97|2689.27|2696.4|2687.7|40
1628129100000|2021-08-05 02:05:00|2697.49|2688.79|2697.85|2689.15|2697.95|2689.25|2696.06|2687.36|40
1628129110000|2021-08-05 02:05:10|2697.5|2688.8|2695.04|2686.34|2697.5|2688.8|2695.04|2686.34|39
1628129120000|2021-08-05 02:05:20|2695.12|2686.42|2694.12|2685.42|2695.12|2686.42|2693.96|2685.26|36
1628129130000|2021-08-05 02:05:30|2694.06|2685.36|2693.92|2685.22|2694.15|2685.45|2693.52|2684.82|37
1628129140000|2021-08-05 02:05:40|2693.93|2685.23|2694.07|2685.37|2694.11|2685.41|2693.9|2685.2|30
1628129150000|2021-08-05 02:05:50|2694.02|2685.32|2695.2|2686.5|2695.21|2686.51|2693.96|2685.26|30
1628129160000|2021-08-05 02:06:00|2695.09|2686.39|2693.7|2685|2695.53|2686.83|2693.7|2685|35
1628129170000|2021-08-05 02:06:10|2693.71|2685.01|2693.12|2684.42|2693.71|2685.01|2692.92|2684.22|30
1628129180000|2021-08-05 02:06:20|2693.05|2684.35|2693.65|2684.95|2693.89|2685.19|2693.03|2684.33|29
1628129190000|2021-08-05 02:06:30|2693.71|2685.01|2692.93|2684.23|2693.83|2685.13|2692.93|2684.23|29
1628129200000|2021-08-05 02:06:40|2692.99|2684.29|2693.21|2684.51|2693.26|2684.56|2692.61|2683.91|37
1628129210000|2021-08-05 02:06:50|2693.18|2684.48|2693.22|2684.52|2693.32|2684.62|2692.62|2683.92|37
1628129220000|2021-08-05 02:07:00|2693.19|2684.49|2691.36|2682.66|2693.43|2684.73|2690.34|2681.64|34
1628129230000|2021-08-05 02:07:10|2691.35|2682.65|2689.8|2681.1|2691.46|2682.76|2689.09|2680.39|39
1628129240000|2021-08-05 02:07:20|2689.61|2680.91|2690.41|2681.71|2690.75|2682.05|2689.61|2680.91|40
1628129250000|2021-08-05 02:07:30|2690.45|2681.75|2691.04|2682.34|2691.21|2682.51|2690.45|2681.75|37
1628129260000|2021-08-05 02:07:40|2691.17|2682.47|2692.34|2683.64|2692.46|2683.76|2691.14|2682.44|32
1628129270000|2021-08-05 02:07:50|2692.41|2683.71|2693.04|2684.34|2693.29|2684.59|2692.17|2683.47|20
1628129280000|2021-08-05 02:08:00|2693.15|2684.45|2692.87|2684.17|2694.33|2685.63|2691.85|2683.15|30
1628129290000|2021-08-05 02:08:10|2692.91|2684.21|2692.52|2683.82|2692.91|2684.21|2692|2683.3|32
1628129300000|2021-08-05 02:08:20|2692.51|2683.81|2692.15|2683.45|2692.65|2683.95|2692.07|2683.37|29
1628129310000|2021-08-05 02:08:30|2692.14|2683.44|2691.39|2682.69|2692.17|2683.47|2691.39|2682.69|33
1628129320000|2021-08-05 02:08:40|2691.42|2682.72|2691.3|2682.6|2691.78|2683.08|2691.3|2682.6|37
1628129330000|2021-08-05 02:08:50|2691.22|2682.52|2692.87|2684.17|2692.87|2684.17|2691.17|2682.47|40
1628129340000|2021-08-05 02:09:00|2693.41|2684.71|2692.85|2684.15|2694.19|2685.49|2692.68|2683.98|35
1628129350000|2021-08-05 02:09:10|2692.86|2684.16|2693.26|2684.56|2693.89|2685.19|2692.84|2684.14|35
1628129360000|2021-08-05 02:09:20|2693.32|2684.62|2693.01|2684.31|2693.68|2684.98|2692.43|2683.73|38
1628129370000|2021-08-05 02:09:30|2692.76|2684.06|2693.1|2684.4|2693.45|2684.75|2692.76|2684.06|31
1628129380000|2021-08-05 02:09:40|2693.08|2684.38|2693.94|2685.24|2694.12|2685.42|2692.98|2684.28|31
1628129390000|2021-08-05 02:09:50|2694.01|2685.31|2693.12|2684.42|2694.05|2685.35|2692.89|2684.19|32
1628129400000|2021-08-05 02:10:00|2693.19|2684.49|2694.38|2685.68|2694.5|2685.8|2693.17|2684.47|36
1628129410000|2021-08-05 02:10:10|2694.32|2685.62|2695.65|2686.95|2696.44|2687.74|2694.32|2685.62|35
1628129420000|2021-08-05 02:10:20|2695.62|2686.92|2694.98|2686.28|2696.24|2687.54|2694.76|2686.06|38
1628129430000|2021-08-05 02:10:30|2694.99|2686.29|2695.44|2686.74|2695.48|2686.78|2694.94|2686.24|35
1628129440000|2021-08-05 02:10:40|2695.5|2686.8|2696.16|2687.46|2696.48|2687.78|2695.5|2686.8|36
1628129450000|2021-08-05 02:10:50|2696.11|2687.41|2696.55|2687.85|2696.98|2688.28|2696.02|2687.32|34
1628129460000|2021-08-05 02:11:00|2696.61|2687.91|2696.9|2688.2|2696.9|2688.2|2696.28|2687.58|35
1628129470000|2021-08-05 02:11:10|2696.91|2688.21|2697.65|2688.95|2697.65|2688.95|2696.89|2688.19|27
1628129480000|2021-08-05 02:11:20|2697.59|2688.89|2698.65|2689.95|2698.66|2689.96|2697.3|2688.6|34
1628129490000|2021-08-05 02:11:30|2698.87|2690.17|2699.78|2691.08|2699.84|2691.14|2698.64|2689.94|36
1628129500000|2021-08-05 02:11:40|2699.72|2691.02|2699.84|2691.14|2700.39|2691.69|2699.16|2690.46|36
1628129510000|2021-08-05 02:11:50|2700.02|2691.32|2699.74|2691.04|2700.25|2691.55|2699.38|2690.68|37
1628129520000|2021-08-05 02:12:00|2700.04|2691.34|2701.78|2693.08|2701.93|2693.23|2699.96|2691.26|38
1628129530000|2021-08-05 02:12:10|2701.58|2692.88|2700.51|2691.81|2701.58|2692.88|2699.86|2691.16|39
1628129540000|2021-08-05 02:12:20|2700.58|2691.88|2698.94|2690.24|2700.58|2691.88|2698.75|2690.05|33
1628129550000|2021-08-05 02:12:30|2698.89|2690.19|2700.95|2692.25|2701.23|2692.53|2698.89|2690.19|36
1628129560000|2021-08-05 02:12:40|2700.92|2692.22|2701.59|2692.89|2701.73|2693.03|2700.73|2692.03|38
1628129570000|2021-08-05 02:12:50|2701.68|2692.98|2702|2693.3|2702.11|2693.41|2701.42|2692.72|36
1628129580000|2021-08-05 02:13:00|2701.86|2693.16|2700.79|2692.09|2702.18|2693.48|2700.79|2692.09|31
1628129590000|2021-08-05 02:13:10|2700.44|2691.74|2700.16|2691.46|2700.57|2691.87|2699.57|2690.87|38
1628129600000|2021-08-05 02:13:20|2700.12|2691.42|2700.02|2691.32|2700.66|2691.96|2699.67|2690.97|37
1628129610000|2021-08-05 02:13:30|2699.99|2691.29|2699.15|2690.45|2700.11|2691.41|2698.83|2690.13|34
1628129620000|2021-08-05 02:13:40|2699|2690.3|2699.3|2690.6|2699.63|2690.93|2698.87|2690.17|37
1628129630000|2021-08-05 02:13:50|2699.37|2690.67|2699.36|2690.66|2699.5|2690.8|2699.03|2690.33|30
1628129640000|2021-08-05 02:14:00|2699.12|2690.42|2699.74|2691.04|2700.1|2691.4|2699.08|2690.38|23
1628129650000|2021-08-05 02:14:10|2699.72|2691.02|2698.95|2690.25|2699.72|2691.02|2698.95|2690.25|26
1628129660000|2021-08-05 02:14:20|2699|2690.3|2699.35|2690.65|2699.54|2690.84|2698.73|2690.03|35
1628129670000|2021-08-05 02:14:30|2699.38|2690.68|2699.08|2690.38|2699.42|2690.72|2698.85|2690.15|36
1628129680000|2021-08-05 02:14:40|2699.06|2690.36|2698.89|2690.19|2699.18|2690.48|2698.56|2689.86|39
1628129690000|2021-08-05 02:14:50|2698.84|2690.14|2698.99|2690.29|2699.18|2690.48|2698.62|2689.92|39
1628129700000|2021-08-05 02:15:00|2698.62|2689.92|2697.97|2689.27|2698.92|2690.22|2696.72|2688.02|36
1628129710000|2021-08-05 02:15:10|2697.67|2688.97|2695.67|2686.97|2697.75|2689.05|2695.31|2686.61|33
1628129720000|2021-08-05 02:15:20|2695.63|2686.93|2696.48|2687.78|2696.88|2688.18|2695.63|2686.93|39
1628129730000|2021-08-05 02:15:30|2696.69|2687.99|2695.86|2687.16|2697.03|2688.33|2695.63|2686.93|36
1628129740000|2021-08-05 02:15:40|2695.83|2687.13|2695.31|2686.61|2695.89|2687.19|2695.28|2686.58|30
1628129750000|2021-08-05 02:15:50|2695.38|2686.68|2695.29|2686.59|2695.43|2686.73|2695.15|2686.45|33
1628129760000|2021-08-05 02:16:00|2695.27|2686.57|2695.7|2687|2695.84|2687.14|2695.26|2686.56|34
1628129770000|2021-08-05 02:16:10|2695.5|2686.8|2697.38|2688.68|2697.41|2688.71|2695.47|2686.77|33
1628129780000|2021-08-05 02:16:20|2697.5|2688.8|2697.4|2688.7|2697.73|2689.03|2696.16|2687.46|36
1628129790000|2021-08-05 02:16:30|2697.64|2688.94|2700.11|2691.41|2700.19|2691.49|2697.63|2688.93|39
1628129800000|2021-08-05 02:16:40|2700.04|2691.34|2702.25|2693.55|2702.29|2693.59|2699.97|2691.27|30
1628129810000|2021-08-05 02:16:50|2702.31|2693.61|2702.49|2693.79|2702.5|2693.8|2701.5|2692.8|23
1628129820000|2021-08-05 02:17:00|2702.51|2693.81|2701.27|2692.57|2702.55|2693.85|2700.57|2691.87|35
1628129830000|2021-08-05 02:17:10|2701.23|2692.53|2700.14|2691.44|2701.33|2692.63|2699.56|2690.86|34
1628129840000|2021-08-05 02:17:20|2700.18|2691.48|2701.56|2692.86|2702.12|2693.42|2700.18|2691.48|37
1628129850000|2021-08-05 02:17:30|2701.58|2692.88|2701.69|2692.99|2702.06|2693.36|2701.52|2692.82|36
1628129860000|2021-08-05 02:17:40|2701.87|2693.17|2700.74|2692.04|2702.02|2693.32|2700.47|2691.77|36
1628129870000|2021-08-05 02:17:50|2700.8|2692.1|2699.55|2690.85|2700.8|2692.1|2699.3|2690.6|39
1628129880000|2021-08-05 02:18:00|2699.27|2690.57|2697.58|2688.88|2699.65|2690.95|2697.07|2688.37|37
1628129890000|2021-08-05 02:18:10|2697.5|2688.8|2697.27|2688.57|2698.65|2689.95|2696.96|2688.26|39
1628129900000|2021-08-05 02:18:20|2696.92|2688.22|2697.52|2688.82|2698.64|2689.94|2696.92|2688.22|40
1628129910000|2021-08-05 02:18:30|2697.11|2688.41|2697.76|2689.06|2697.78|2689.08|2696.63|2687.93|37
1628129920000|2021-08-05 02:18:40|2697.78|2689.08|2698.98|2690.28|2698.99|2690.29|2697.7|2689|37
1628129930000|2021-08-05 02:18:50|2698.72|2690.02|2699.08|2690.38|2699.17|2690.47|2698.72|2690.02|17
1628129940000|2021-08-05 02:19:00|2699.14|2690.44|2698.03|2689.33|2699.14|2690.44|2697.63|2688.93|22
1628129950000|2021-08-05 02:19:10|2698|2689.3|2699.14|2690.44|2699.98|2691.28|2698|2689.3|34
1628129960000|2021-08-05 02:19:20|2699.2|2690.5|2699.42|2690.72|2699.82|2691.12|2698.94|2690.24|31
1628129970000|2021-08-05 02:19:30|2699.07|2690.37|2698.97|2690.27|2699.21|2690.51|2698.97|2690.27|31
1628129980000|2021-08-05 02:19:40|2698.96|2690.26|2699|2690.3|2699.2|2690.5|2698.85|2690.15|30
1628129990000|2021-08-05 02:19:50|2699.01|2690.31|2699.08|2690.38|2699.12|2690.42|2698.85|2690.15|37
1628130000000|2021-08-05 02:20:00|2699|2690.3|2696.98|2688.28|2699.08|2690.38|2696.45|2687.75|34
1628130010000|2021-08-05 02:20:10|2697.01|2688.31|2695.51|2686.81|2697.5|2688.8|2695.19|2686.49|40
1628130020000|2021-08-05 02:20:20|2695.5|2686.8|2695.17|2686.47|2695.6|2686.9|2694.97|2686.27|39
1628130030000|2021-08-05 02:20:30|2694.73|2686.03|2695.5|2686.8|2695.53|2686.83|2694.73|2686.03|37
1628130040000|2021-08-05 02:20:40|2695.49|2686.79|2696.35|2687.65|2696.49|2687.79|2695.18|2686.48|32
1628130050000|2021-08-05 02:20:50|2696.33|2687.63|2695.22|2686.52|2696.33|2687.63|2695.13|2686.43|33
1628130060000|2021-08-05 02:21:00|2695.23|2686.53|2696.51|2687.81|2696.51|2687.81|2695.13|2686.43|25
1628130070000|2021-08-05 02:21:10|2696.47|2687.77|2695.03|2686.33|2696.51|2687.81|2694.98|2686.28|33
1628130080000|2021-08-05 02:21:20|2695.01|2686.31|2695.86|2687.16|2696.08|2687.38|2694.94|2686.24|37
1628130090000|2021-08-05 02:21:30|2695.77|2687.07|2695.25|2686.55|2696|2687.3|2695.25|2686.55|33
1628130100000|2021-08-05 02:21:40|2695.24|2686.54|2694.55|2685.85|2695.32|2686.62|2694.44|2685.74|35
1628130110000|2021-08-05 02:21:50|2694.45|2685.75|2695.4|2686.7|2695.41|2686.71|2694.31|2685.61|36
1628130120000|2021-08-05 02:22:00|2695.3|2686.6|2696.08|2687.38|2696.81|2688.11|2695.26|2686.56|38
1628130130000|2021-08-05 02:22:10|2696.12|2687.42|2695.58|2686.88|2696.12|2687.42|2695.26|2686.56|27
1628130140000|2021-08-05 02:22:20|2695.54|2686.84|2695.92|2687.22|2695.97|2687.27|2694.94|2686.24|38
1628130150000|2021-08-05 02:22:30|2695.85|2687.15|2695.36|2686.66|2696.16|2687.46|2695.31|2686.61|21
1628130160000|2021-08-05 02:22:40|2695.35|2686.65|2695.47|2686.77|2695.58|2686.88|2695.29|2686.59|22
1628130170000|2021-08-05 02:22:50|2695.32|2686.62|2694.87|2686.17|2695.32|2686.62|2694.7|2686|37
1628130180000|2021-08-05 02:23:00|2694.8|2686.1|2693.53|2684.83|2695.06|2686.36|2693.04|2684.34|35
1628130190000|2021-08-05 02:23:10|2693.66|2684.96|2692.61|2683.91|2694.1|2685.4|2692.33|2683.63|37
1628130200000|2021-08-05 02:23:20|2692.57|2683.87|2692.36|2683.66|2692.61|2683.91|2692.21|2683.51|34
1628130210000|2021-08-05 02:23:30|2692.45|2683.75|2692.33|2683.63|2692.45|2683.75|2691.97|2683.27|38
1628130220000|2021-08-05 02:23:40|2692.31|2683.61|2691.22|2682.52|2692.48|2683.78|2691.11|2682.41|36
1628130230000|2021-08-05 02:23:50|2691.16|2682.46|2692.15|2683.45|2692.19|2683.49|2691.16|2682.46|38
1628130240000|2021-08-05 02:24:00|2692.1|2683.4|2692.25|2683.55|2693.6|2684.9|2692.03|2683.33|39
1628130250000|2021-08-05 02:24:10|2692.21|2683.51|2691.65|2682.95|2692.56|2683.86|2691.59|2682.89|36
1628130260000|2021-08-05 02:24:20|2691.6|2682.9|2691.47|2682.77|2691.66|2682.96|2691.11|2682.41|34
1628130270000|2021-08-05 02:24:30|2691.4|2682.7|2690.3|2681.6|2691.59|2682.89|2690.05|2681.35|37
1628130280000|2021-08-05 02:24:40|2690.42|2681.72|2691.1|2682.4|2691.29|2682.59|2689.9|2681.2|38
1628130290000|2021-08-05 02:24:50|2690.98|2682.28|2692.05|2683.35|2692.2|2683.5|2690.98|2682.28|38
1628130300000|2021-08-05 02:25:00|2692.03|2683.33|2690.76|2682.06|2692.06|2683.36|2690.59|2681.89|35
1628130310000|2021-08-05 02:25:10|2690.73|2682.03|2691.3|2682.6|2691.3|2682.6|2690.69|2681.99|28
1628130320000|2021-08-05 02:25:20|2691.29|2682.59|2691.46|2682.76|2691.46|2682.76|2690.45|2681.75|32
1628130330000|2021-08-05 02:25:30|2691.49|2682.79|2691.3|2682.6|2691.79|2683.09|2691.22|2682.52|33
1628130340000|2021-08-05 02:25:40|2691.31|2682.61|2692.57|2683.87|2692.57|2683.87|2691.24|2682.54|33
1628130350000|2021-08-05 02:25:50|2692.4|2683.7|2692.14|2683.44|2692.47|2683.77|2692.14|2683.44|26
1628130360000|2021-08-05 02:26:00|2692.17|2683.47|2693.36|2684.66|2693.36|2684.66|2691.8|2683.1|23
1628130370000|2021-08-05 02:26:10|2693.3|2684.6|2690.83|2682.13|2693.98|2685.28|2690.83|2682.13|33
1628130380000|2021-08-05 02:26:20|2690.75|2682.05|2690.4|2681.7|2691.26|2682.56|2690.31|2681.61|36
1628130390000|2021-08-05 02:26:30|2690.38|2681.68|2689.62|2680.92|2690.56|2681.86|2689.18|2680.48|37
1628130400000|2021-08-05 02:26:40|2689.47|2680.77|2689.49|2680.79|2689.84|2681.14|2689.16|2680.46|37
1628130410000|2021-08-05 02:26:50|2689.56|2680.86|2689.72|2681.02|2690.54|2681.84|2689.33|2680.63|39
1628130420000|2021-08-05 02:27:00|2689.71|2681.01|2688.41|2679.71|2690.9|2682.2|2687.71|2679.01|38
1628130430000|2021-08-05 02:27:10|2688.26|2679.56|2688.16|2679.46|2689.16|2680.46|2687.84|2679.14|39
1628130440000|2021-08-05 02:27:20|2688.13|2679.43|2689.07|2680.37|2689.29|2680.59|2688.13|2679.43|39
1628130450000|2021-08-05 02:27:30|2689.22|2680.52|2688.56|2679.86|2689.27|2680.57|2688.13|2679.43|38
1628130460000|2021-08-05 02:27:40|2688.51|2679.81|2688.9|2680.2|2689.64|2680.94|2688.37|2679.67|39
1628130470000|2021-08-05 02:27:50|2688.84|2680.14|2688.42|2679.72|2688.84|2680.14|2688.06|2679.36|35
1628130480000|2021-08-05 02:28:00|2688.36|2679.66|2691.49|2682.79|2691.68|2682.98|2688.31|2679.61|38
1628130490000|2021-08-05 02:28:10|2691.54|2682.84|2690.93|2682.23|2691.91|2683.21|2690.87|2682.17|40
1628130500000|2021-08-05 02:28:20|2690.87|2682.17|2692.57|2683.87|2692.68|2683.98|2690.87|2682.17|38
1628130510000|2021-08-05 02:28:30|2692.58|2683.88|2692|2683.3|2692.61|2683.91|2691.82|2683.12|34
1628130520000|2021-08-05 02:28:40|2691.92|2683.22|2691.04|2682.34|2692.51|2683.81|2690.9|2682.2|33
1628130530000|2021-08-05 02:28:50|2691.05|2682.35|2690.57|2681.87|2691.18|2682.48|2690.33|2681.63|27
1628130540000|2021-08-05 02:29:00|2690.53|2681.83|2691.2|2682.5|2692.17|2683.47|2690.53|2681.83|27
1628130550000|2021-08-05 02:29:10|2690.7|2682|2692.04|2683.34|2692.26|2683.56|2690.7|2682|21
1628130560000|2021-08-05 02:29:20|2692.19|2683.49|2692.35|2683.65|2692.62|2683.92|2692.19|2683.49|5
1628130570000|2021-08-05 02:29:30|2692.44|2683.74|2691.71|2683.01|2692.44|2683.74|2691.4|2682.7|19
1628130580000|2021-08-05 02:29:40|2691.78|2683.08|2692.15|2683.45|2692.44|2683.74|2691.65|2682.95|29
1628130590000|2021-08-05 02:29:50|2692.25|2683.55|2691.4|2682.7|2692.42|2683.72|2691.24|2682.54|21
1628130600000|2021-08-05 02:30:00|2691.51|2682.81|2692.35|2683.65|2692.44|2683.74|2691.51|2682.81|16
1628130610000|2021-08-05 02:30:10|2692.98|2684.28|2694.13|2685.43|2694.23|2685.53|2692.84|2684.14|36
1628130620000|2021-08-05 02:30:20|2694.2|2685.5|2694.9|2686.2|2694.97|2686.27|2694.2|2685.5|34
1628130630000|2021-08-05 02:30:30|2694.89|2686.19|2695.02|2686.32|2695.09|2686.39|2694.44|2685.74|33
1628130640000|2021-08-05 02:30:40|2695.09|2686.39|2695.54|2686.84|2695.66|2686.96|2695.02|2686.32|38
1628130650000|2021-08-05 02:30:50|2695.36|2686.66|2695.9|2687.2|2695.94|2687.24|2695.15|2686.45|35
1628130660000|2021-08-05 02:31:00|2695.81|2687.11|2696.17|2687.47|2696.18|2687.48|2695.73|2687.03|37
1628130670000|2021-08-05 02:31:10|2696.28|2687.58|2697.8|2689.1|2697.85|2689.15|2696.16|2687.46|38
1628130680000|2021-08-05 02:31:20|2697.82|2689.12|2695.83|2687.13|2697.96|2689.26|2695.16|2686.46|37
1628130690000|2021-08-05 02:31:30|2695.82|2687.12|2695.89|2687.19|2696.08|2687.38|2695.52|2686.82|30
1628130700000|2021-08-05 02:31:40|2695.91|2687.21|2694.84|2686.14|2695.97|2687.27|2694.81|2686.11|30
1628130710000|2021-08-05 02:31:50|2694.99|2686.29|2695.02|2686.32|2695.14|2686.44|2694.85|2686.15|32
1628130720000|2021-08-05 02:32:00|2695.05|2686.35|2696.14|2687.44|2696.97|2688.27|2695.04|2686.34|36
1628130730000|2021-08-05 02:32:10|2695.3|2686.6|2696.33|2687.63|2696.33|2687.63|2695.21|2686.51|36
1628130740000|2021-08-05 02:32:20|2696.36|2687.66|2696.89|2688.19|2697.27|2688.57|2696.09|2687.39|35
1628130750000|2021-08-05 02:32:30|2696.92|2688.22|2696.91|2688.21|2697.13|2688.43|2696.75|2688.05|32
1628130760000|2021-08-05 02:32:40|2696.84|2688.14|2696.97|2688.27|2697.12|2688.42|2696.63|2687.93|24
1628130770000|2021-08-05 02:32:50|2696.86|2688.16|2697.03|2688.33|2697.12|2688.42|2696.86|2688.16|10
1628130780000|2021-08-05 02:33:00|2697.09|2688.39|2695.96|2687.26|2697.09|2688.39|2695.96|2687.26|17
1628130790000|2021-08-05 02:33:10|2696.15|2687.45|2696.02|2687.32|2696.15|2687.45|2695.86|2687.16|27
1628130800000|2021-08-05 02:33:20|2696.11|2687.41|2696.12|2687.42|2696.2|2687.5|2695.99|2687.29|32
1628130810000|2021-08-05 02:33:30|2696.07|2687.37|2697.2|2688.5|2697.2|2688.5|2695.49|2686.79|26
1628130820000|2021-08-05 02:33:40|2697.33|2688.63|2696.79|2688.09|2697.35|2688.65|2696.68|2687.98|38
1628130830000|2021-08-05 02:33:50|2696.69|2687.99|2697.9|2689.2|2698.03|2689.33|2696.69|2687.99|31
1628130840000|2021-08-05 02:34:00|2697.77|2689.07|2698.01|2689.31|2698.26|2689.56|2697.77|2689.07|34
1628130850000|2021-08-05 02:34:10|2697.98|2689.28|2696.74|2688.04|2698.05|2689.35|2696.63|2687.93|39
1628130860000|2021-08-05 02:34:20|2696.72|2688.02|2697.27|2688.57|2697.35|2688.65|2696.72|2688.02|34
1628130870000|2021-08-05 02:34:30|2697.35|2688.65|2697.33|2688.63|2698.1|2689.4|2697.16|2688.46|35
1628130880000|2021-08-05 02:34:40|2697.26|2688.56|2695.93|2687.23|2697.52|2688.82|2695.73|2687.03|36
1628130890000|2021-08-05 02:34:50|2696.01|2687.31|2695.78|2687.08|2696.16|2687.46|2695.5|2686.8|37
1628130900000|2021-08-05 02:35:00|2695.8|2687.1|2694.09|2685.39|2696.07|2687.37|2694.08|2685.38|37
1628130910000|2021-08-05 02:35:10|2693.78|2685.08|2694.08|2685.38|2694.36|2685.66|2693.22|2684.52|37
1628130920000|2021-08-05 02:35:20|2694.12|2685.42|2694.93|2686.23|2694.93|2686.23|2694.06|2685.36|28
1628130930000|2021-08-05 02:35:30|2695.04|2686.34|2694.44|2685.74|2695.28|2686.58|2694.33|2685.63|36
1628130940000|2021-08-05 02:35:40|2694.48|2685.78|2694.65|2685.95|2694.89|2686.19|2694.48|2685.78|32
1628130950000|2021-08-05 02:35:50|2694.71|2686.01|2694.91|2686.21|2695.06|2686.36|2694.71|2686.01|28
1628130960000|2021-08-05 02:36:00|2694.93|2686.23|2695.43|2686.73|2695.57|2686.87|2694.93|2686.23|26
1628130970000|2021-08-05 02:36:10|2695.44|2686.74|2693.89|2685.19|2695.49|2686.79|2693.73|2685.03|27
1628130980000|2021-08-05 02:36:20|2693.78|2685.08|2693.4|2684.7|2694.35|2685.65|2693.4|2684.7|34
1628130990000|2021-08-05 02:36:30|2693.39|2684.69|2693.27|2684.57|2693.58|2684.88|2693.23|2684.53|34
1628131000000|2021-08-05 02:36:40|2693.29|2684.59|2692.88|2684.18|2694|2685.3|2692.88|2684.18|18
1628131010000|2021-08-05 02:36:50|2693.21|2684.51|2692.16|2683.46|2693.34|2684.64|2692.12|2683.42|30
1628131020000|2021-08-05 02:37:00|2692.19|2683.49|2691.58|2682.88|2692.26|2683.56|2691.5|2682.8|31
1628131030000|2021-08-05 02:37:10|2691.49|2682.79|2690.19|2681.49|2691.49|2682.79|2690.11|2681.41|34
1628131040000|2021-08-05 02:37:20|2690.14|2681.44|2690.1|2681.4|2690.23|2681.53|2690.04|2681.34|18
1628131050000|2021-08-05 02:37:30|2690.09|2681.39|2689.28|2680.58|2690.09|2681.39|2689.28|2680.58|26
1628131060000|2021-08-05 02:37:40|2689.27|2680.57|2689.55|2680.85|2689.64|2680.94|2689.26|2680.56|33
1628131070000|2021-08-05 02:37:50|2689.51|2680.81|2689.29|2680.59|2689.51|2680.81|2688.56|2679.86|36
1628131080000|2021-08-05 02:38:00|2689.25|2680.55|2689.37|2680.67|2689.47|2680.77|2689.18|2680.48|28
1628131090000|2021-08-05 02:38:10|2689.32|2680.62|2690.68|2681.98|2691.51|2682.81|2689.23|2680.53|34
1628131100000|2021-08-05 02:38:20|2690.66|2681.96|2689.19|2680.49|2690.74|2682.04|2689.19|2680.49|27
1628131110000|2021-08-05 02:38:30|2689.17|2680.47|2688.97|2680.27|2689.17|2680.47|2688.72|2680.02|17
1628131120000|2021-08-05 02:38:40|2688.84|2680.14|2688.99|2680.29|2688.99|2680.29|2688.52|2679.82|36
1628131130000|2021-08-05 02:38:50|2688.94|2680.24|2689.68|2680.98|2690.02|2681.32|2688.83|2680.13|36
1628131140000|2021-08-05 02:39:00|2689.63|2680.93|2688.77|2680.07|2689.67|2680.97|2688.28|2679.58|37
1628131150000|2021-08-05 02:39:10|2688.84|2680.14|2687.88|2679.18|2688.95|2680.25|2687.83|2679.13|36
1628131160000|2021-08-05 02:39:20|2687.89|2679.19|2687.58|2678.88|2687.98|2679.28|2687.56|2678.86|35
1628131170000|2021-08-05 02:39:30|2687.78|2679.08|2688.52|2679.82|2688.6|2679.9|2687.7|2679|36
1628131180000|2021-08-05 02:39:40|2688.29|2679.59|2688.1|2679.4|2688.63|2679.93|2687.97|2679.27|25
1628131190000|2021-08-05 02:39:50|2688.15|2679.45|2688.03|2679.33|2688.44|2679.74|2687.84|2679.14|31
1628131200000|2021-08-05 02:40:00|2688.13|2679.43|2689.48|2680.78|2689.54|2680.84|2687.88|2679.18|36
1628131210000|2021-08-05 02:40:10|2689.11|2680.41|2689.8|2681.1|2689.85|2681.15|2688.97|2680.27|34
1628131220000|2021-08-05 02:40:20|2690.04|2681.34|2688.98|2680.28|2690.1|2681.4|2688.57|2679.87|35
1628131230000|2021-08-05 02:40:30|2688.84|2680.14|2690.05|2681.35|2690.33|2681.63|2688.82|2680.12|38
1628131240000|2021-08-05 02:40:40|2690.17|2681.47|2690.15|2681.45|2690.52|2681.82|2689.47|2680.77|37
1628131250000|2021-08-05 02:40:50|2689.85|2681.15|2690.24|2681.54|2690.39|2681.69|2689.85|2681.15|38
1628131260000|2021-08-05 02:41:00|2690.22|2681.52|2692.24|2683.54|2692.36|2683.66|2689.98|2681.28|37
1628131270000|2021-08-05 02:41:10|2692.98|2684.28|2689.49|2680.79|2692.98|2684.28|2689.47|2680.77|37
1628131280000|2021-08-05 02:41:20|2689.65|2680.95|2688.4|2679.7|2689.8|2681.1|2688.4|2679.7|38
1628131290000|2021-08-05 02:41:30|2688.32|2679.62|2686.55|2677.85|2688.5|2679.8|2686.14|2677.44|32
1628131300000|2021-08-05 02:41:40|2686.91|2678.21|2685.57|2676.87|2686.91|2678.21|2685.04|2676.34|40
1628131310000|2021-08-05 02:41:50|2685.3|2676.6|2685.05|2676.35|2685.71|2677.01|2684.99|2676.29|37
1628131320000|2021-08-05 02:42:00|2685.11|2676.41|2684.23|2675.53|2685.11|2676.41|2684.09|2675.39|34
1628131330000|2021-08-05 02:42:10|2684.27|2675.57|2683.38|2674.68|2684.38|2675.68|2683.34|2674.64|31
1628131340000|2021-08-05 02:42:20|2683.65|2674.95|2683.75|2675.05|2684.2|2675.5|2683.61|2674.91|33
1628131350000|2021-08-05 02:42:30|2683.69|2674.99|2683.38|2674.68|2683.69|2674.99|2683.37|2674.67|16
1628131360000|2021-08-05 02:42:40|2683.37|2674.67|2681.04|2672.34|2683.42|2674.72|2680.87|2672.17|29
1628131370000|2021-08-05 02:42:50|2680.92|2672.22|2681.2|2672.5|2681.52|2672.82|2679.74|2671.04|37
1628131380000|2021-08-05 02:43:00|2681.13|2672.43|2683.06|2674.36|2683.3|2674.6|2680.87|2672.17|38
1628131390000|2021-08-05 02:43:10|2683.19|2674.49|2680.62|2671.92|2683.19|2674.49|2680.53|2671.83|34
1628131400000|2021-08-05 02:43:20|2680.46|2671.76|2680.84|2672.14|2680.84|2672.14|2680.04|2671.34|39
1628131410000|2021-08-05 02:43:30|2680.87|2672.17|2682.45|2673.75|2682.58|2673.88|2680.85|2672.15|37
1628131420000|2021-08-05 02:43:40|2682.59|2673.89|2685.09|2676.39|2685.59|2676.89|2682.49|2673.79|34
1628131430000|2021-08-05 02:43:50|2685.62|2676.92|2686.47|2677.77|2686.66|2677.96|2685.19|2676.49|33
1628131440000|2021-08-05 02:44:00|2686.49|2677.79|2688.4|2679.7|2688.4|2679.7|2686.49|2677.79|33
1628131450000|2021-08-05 02:44:10|2688.32|2679.62|2686.8|2678.1|2688.5|2679.8|2686.47|2677.77|39
1628131460000|2021-08-05 02:44:20|2686.94|2678.24|2685.98|2677.28|2686.98|2678.28|2685.76|2677.06|38
1628131470000|2021-08-05 02:44:30|2686.29|2677.59|2683.78|2675.08|2686.69|2677.99|2683.78|2675.08|39
1628131480000|2021-08-05 02:44:40|2683.97|2675.27|2683.73|2675.03|2684.4|2675.7|2683.58|2674.88|35
1628131490000|2021-08-05 02:44:50|2683.78|2675.08|2685.12|2676.42|2685.33|2676.63|2683.55|2674.85|38
1628131500000|2021-08-05 02:45:00|2685.27|2676.57|2687.49|2678.79|2687.49|2678.79|2685.14|2676.44|33
1628131510000|2021-08-05 02:45:10|2687.61|2678.91|2688.35|2679.65|2688.41|2679.71|2687.5|2678.8|39
1628131520000|2021-08-05 02:45:20|2688.33|2679.63|2688.74|2680.04|2689.22|2680.52|2688.08|2679.38|36
1628131530000|2021-08-05 02:45:30|2688.83|2680.13|2689.02|2680.32|2689.19|2680.49|2688.74|2680.04|36
1628131540000|2021-08-05 02:45:40|2689.01|2680.31|2689.63|2680.93|2689.64|2680.94|2688.85|2680.15|26
1628131550000|2021-08-05 02:45:50|2689.69|2680.99|2689.5|2680.8|2689.69|2680.99|2689.35|2680.65|21
1628131560000|2021-08-05 02:46:00|2689.47|2680.77|2689.47|2680.77|2690.49|2681.79|2688.95|2680.25|36
1628131570000|2021-08-05 02:46:10|2689.39|2680.69|2690.51|2681.81|2690.65|2681.95|2689.39|2680.69|35
1628131580000|2021-08-05 02:46:20|2690.58|2681.88|2690.6|2681.9|2690.74|2682.04|2690.38|2681.68|35
1628131590000|2021-08-05 02:46:30|2690.56|2681.86|2690.6|2681.9|2690.79|2682.09|2690.51|2681.81|35
1628131600000|2021-08-05 02:46:40|2690.59|2681.89|2689.5|2680.8|2690.98|2682.28|2689.5|2680.8|34
1628131610000|2021-08-05 02:46:50|2689.24|2680.54|2689.38|2680.68|2689.45|2680.75|2689.11|2680.41|37
1628131620000|2021-08-05 02:47:00|2689.18|2680.48|2688.42|2679.72|2689.32|2680.62|2687.61|2678.91|37
1628131630000|2021-08-05 02:47:10|2689.2|2680.5|2687.57|2678.87|2689.75|2681.05|2687.57|2678.87|39
1628131640000|2021-08-05 02:47:20|2687.77|2679.07|2688.2|2679.5|2688.6|2679.9|2687.27|2678.57|39
1628131650000|2021-08-05 02:47:30|2688.21|2679.51|2685.11|2676.41|2688.52|2679.82|2685.08|2676.38|34
1628131660000|2021-08-05 02:47:40|2685.65|2676.95|2685.24|2676.54|2685.65|2676.95|2685.22|2676.52|36
1628131670000|2021-08-05 02:47:50|2685.37|2676.67|2685.73|2677.03|2685.98|2677.28|2685.17|2676.47|27
1628131680000|2021-08-05 02:48:00|2685.63|2676.93|2686.42|2677.72|2686.69|2677.99|2685.63|2676.93|34
1628131690000|2021-08-05 02:48:10|2686.47|2677.77|2686.43|2677.73|2687.21|2678.51|2685.77|2677.07|35
1628131700000|2021-08-05 02:48:20|2686.21|2677.51|2686.06|2677.36|2686.5|2677.8|2685.45|2676.75|21
1628131710000|2021-08-05 02:48:30|2685.98|2677.28|2685.97|2677.27|2686.08|2677.38|2685.89|2677.19|19
1628131720000|2021-08-05 02:48:40|2685.93|2677.23|2686.61|2677.91|2686.61|2677.91|2685.03|2676.33|25
1628131730000|2021-08-05 02:48:50|2686.78|2678.08|2687.77|2679.07|2687.88|2679.18|2686.71|2678.01|26
1628131740000|2021-08-05 02:49:00|2687.76|2679.06|2688.55|2679.85|2688.66|2679.96|2687.73|2679.03|30
1628131750000|2021-08-05 02:49:10|2688.58|2679.88|2686.53|2677.83|2688.8|2680.1|2686.29|2677.59|36
1628131760000|2021-08-05 02:49:20|2686.47|2677.77|2686.24|2677.54|2686.89|2678.19|2686.21|2677.51|39
1628131770000|2021-08-05 02:49:30|2686.43|2677.73|2686.81|2678.11|2686.96|2678.26|2686.27|2677.57|36
1628131780000|2021-08-05 02:49:40|2687.17|2678.47|2687.55|2678.85|2688.01|2679.31|2686.87|2678.17|39
1628131790000|2021-08-05 02:49:50|2687.88|2679.18|2687.6|2678.9|2687.98|2679.28|2687.37|2678.67|39
1628131800000|2021-08-05 02:50:00|2687.58|2678.88|2688.14|2679.44|2688.14|2679.44|2687.5|2678.8|35
1628131810000|2021-08-05 02:50:10|2688.13|2679.43|2687.92|2679.22|2689.01|2680.31|2687.72|2679.02|36
1628131820000|2021-08-05 02:50:20|2687.91|2679.21|2687.87|2679.17|2688.02|2679.32|2687.46|2678.76|35
1628131830000|2021-08-05 02:50:30|2687.69|2678.99|2688.45|2679.75|2688.53|2679.83|2687.33|2678.63|33
1628131840000|2021-08-05 02:50:40|2688.5|2679.8|2689.42|2680.72|2689.5|2680.8|2688.5|2679.8|23
1628131850000|2021-08-05 02:50:50|2689.48|2680.78|2690.42|2681.72|2690.42|2681.72|2689.42|2680.72|14
1628131860000|2021-08-05 02:51:00|2690.37|2681.67|2690.18|2681.48|2691.29|2682.59|2690.18|2681.48|26
1628131870000|2021-08-05 02:51:10|2689.82|2681.12|2688.53|2679.83|2689.87|2681.17|2687.63|2678.93|37
1628131880000|2021-08-05 02:51:20|2688.55|2679.85|2690.67|2681.97|2690.77|2682.07|2688.5|2679.8|39
1628131890000|2021-08-05 02:51:30|2690.76|2682.06|2691.88|2683.18|2692|2683.3|2690.57|2681.87|39
1628131900000|2021-08-05 02:51:40|2692|2683.3|2690.15|2681.45|2692|2683.3|2690.05|2681.35|37
1628131910000|2021-08-05 02:51:50|2690.69|2681.99|2690.62|2681.92|2690.69|2681.99|2689.84|2681.14|39
1628131920000|2021-08-05 02:52:00|2690.73|2682.03|2692.64|2683.94|2692.64|2683.94|2690.65|2681.95|38
1628131930000|2021-08-05 02:52:10|2692.84|2684.14|2692.02|2683.32|2693.39|2684.69|2691.82|2683.12|37
1628131940000|2021-08-05 02:52:20|2692.4|2683.7|2692.53|2683.83|2692.58|2683.88|2691.63|2682.93|34
1628131950000|2021-08-05 02:52:30|2692.73|2684.03|2693.06|2684.36|2693.27|2684.57|2692.29|2683.59|36
1628131960000|2021-08-05 02:52:40|2693.17|2684.47|2692.73|2684.03|2693.43|2684.73|2692.67|2683.97|38
1628131970000|2021-08-05 02:52:50|2692.79|2684.09|2693.22|2684.52|2693.6|2684.9|2692.78|2684.08|31
1628131980000|2021-08-05 02:53:00|2693.31|2684.61|2693.82|2685.12|2693.82|2685.12|2692.64|2683.94|34
1628131990000|2021-08-05 02:53:10|2693.79|2685.09|2694.25|2685.55|2694.28|2685.58|2692.87|2684.17|35
1628132000000|2021-08-05 02:53:20|2694.26|2685.56|2694.49|2685.79|2694.64|2685.94|2694.13|2685.43|33
1628132010000|2021-08-05 02:53:30|2694.47|2685.77|2693.96|2685.26|2694.47|2685.77|2693.48|2684.78|21
1628132020000|2021-08-05 02:53:40|2693.93|2685.23|2693.74|2685.04|2694.25|2685.55|2693.68|2684.98|33
1628132030000|2021-08-05 02:53:50|2693.78|2685.08|2694.17|2685.47|2694.27|2685.57|2693.68|2684.98|28
1628132040000|2021-08-05 02:54:00|2694.04|2685.34|2694.57|2685.87|2695.56|2686.86|2694.04|2685.34|37
1628132050000|2021-08-05 02:54:10|2694.3|2685.6|2695.34|2686.64|2695.44|2686.74|2694.22|2685.52|27
1628132060000|2021-08-05 02:54:20|2695.58|2686.88|2695.64|2686.94|2695.67|2686.97|2695.34|2686.64|29
1628132070000|2021-08-05 02:54:30|2695.72|2687.02|2695.5|2686.8|2695.83|2687.13|2695.18|2686.48|25
1628132080000|2021-08-05 02:54:40|2695.48|2686.78|2695.77|2687.07|2695.93|2687.23|2695.4|2686.7|32
1628132090000|2021-08-05 02:54:50|2695.66|2686.96|2695.94|2687.24|2696.09|2687.39|2695.66|2686.96|34
1628132100000|2021-08-05 02:55:00|2695.89|2687.19|2696.62|2687.92|2696.73|2688.03|2695.85|2687.15|26
1628132110000|2021-08-05 02:55:10|2696.69|2687.99|2697.27|2688.57|2697.32|2688.62|2696.69|2687.99|27
1628132120000|2021-08-05 02:55:20|2697.25|2688.55|2697.48|2688.78|2697.81|2689.11|2696.39|2687.69|37
1628132130000|2021-08-05 02:55:30|2697.59|2688.89|2697.94|2689.24|2698.29|2689.59|2697.58|2688.88|30
1628132140000|2021-08-05 02:55:40|2698|2689.3|2697.61|2688.91|2698.05|2689.35|2697.5|2688.8|33
1628132150000|2021-08-05 02:55:50|2697.71|2689.01|2698.47|2689.77|2698.7|2690|2697.65|2688.95|39
1628132160000|2021-08-05 02:56:00|2698.45|2689.75|2697.51|2688.81|2699.41|2690.71|2697.51|2688.81|35
1628132170000|2021-08-05 02:56:10|2697.75|2689.05|2698.93|2690.23|2699.18|2690.48|2697.54|2688.84|34
1628132180000|2021-08-05 02:56:20|2698.92|2690.22|2700.07|2691.37|2700.2|2691.5|2698.92|2690.22|30
1628132190000|2021-08-05 02:56:30|2700.15|2691.45|2699.83|2691.13|2700.25|2691.55|2699.83|2691.13|34
1628132200000|2021-08-05 02:56:40|2699.79|2691.09|2698.81|2690.11|2699.94|2691.24|2698.5|2689.8|21
1628132210000|2021-08-05 02:56:50|2698.52|2689.82|2698.61|2689.91|2698.61|2689.91|2697.66|2688.96|32
1628132220000|2021-08-05 02:57:00|2698.76|2690.06|2699.37|2690.67|2699.44|2690.74|2698.56|2689.86|30
1628132230000|2021-08-05 02:57:10|2699.31|2690.61|2699.01|2690.31|2699.87|2691.17|2698.78|2690.08|26
1628132240000|2021-08-05 02:57:20|2699.03|2690.33|2697.93|2689.23|2699.28|2690.58|2697.73|2689.03|38
1628132250000|2021-08-05 02:57:30|2697.91|2689.21|2699.75|2691.05|2699.95|2691.25|2697.78|2689.08|34
1628132260000|2021-08-05 02:57:40|2699.62|2690.92|2699.15|2690.45|2699.87|2691.17|2699.03|2690.33|38
1628132270000|2021-08-05 02:57:50|2699.21|2690.51|2699.37|2690.67|2699.63|2690.93|2699.06|2690.36|27
1628132280000|2021-08-05 02:58:00|2699.53|2690.83|2699.69|2690.99|2700.23|2691.53|2699.35|2690.65|33
1628132290000|2021-08-05 02:58:10|2699.66|2690.96|2699.55|2690.85|2700.38|2691.68|2699.4|2690.7|33
1628132300000|2021-08-05 02:58:20|2699.58|2690.88|2700.78|2692.08|2701.52|2692.82|2699.58|2690.88|37
1628132310000|2021-08-05 02:58:30|2700.61|2691.91|2702.42|2693.72|2703.35|2694.65|2699.99|2691.29|38
1628132320000|2021-08-05 02:58:40|2702.38|2693.68|2702.64|2693.94|2703.07|2694.37|2702.08|2693.38|38
1628132330000|2021-08-05 02:58:50|2702.95|2694.25|2703.36|2694.66|2703.53|2694.83|2702.53|2693.83|40
1628132340000|2021-08-05 02:59:00|2703.38|2694.68|2702.82|2694.12|2703.59|2694.89|2702.34|2693.64|32
1628132350000|2021-08-05 02:59:10|2702.91|2694.21|2703.01|2694.31|2703.32|2694.62|2702.64|2693.94|35
1628132360000|2021-08-05 02:59:20|2703.06|2694.36|2703.85|2695.15|2704.51|2695.81|2702.94|2694.24|34
1628132370000|2021-08-05 02:59:30|2703.73|2695.03|2703.39|2694.69|2703.82|2695.12|2702.98|2694.28|34
1628132380000|2021-08-05 02:59:40|2703.55|2694.85|2703.32|2694.62|2703.8|2695.1|2703.25|2694.55|27
1628132390000|2021-08-05 02:59:50|2703.35|2694.65|2702.95|2694.25|2703.41|2694.71|2702.9|2694.2|24
1628132400000|2021-08-05 03:00:00|2702.84|2694.14|2700.65|2691.95|2702.95|2694.25|2700.65|2691.95|39
1628132410000|2021-08-05 03:00:10|2700.55|2691.85|2699.66|2690.96|2700.55|2691.85|2699.52|2690.82|38
1628132420000|2021-08-05 03:00:20|2699.55|2690.85|2699.41|2690.71|2699.92|2691.22|2699.28|2690.58|37
1628132430000|2021-08-05 03:00:30|2699.4|2690.7|2701.86|2693.16|2702.25|2693.55|2699.4|2690.7|38
1628132440000|2021-08-05 03:00:40|2701.7|2693|2703.31|2694.61|2703.34|2694.64|2701.64|2692.94|31
1628132450000|2021-08-05 03:00:50|2703.32|2694.62|2703.66|2694.96|2704.41|2695.71|2703.32|2694.62|32
1628132460000|2021-08-05 03:01:00|2703.58|2694.88|2704.25|2695.55|2704.57|2695.87|2703.57|2694.87|32
1628132470000|2021-08-05 03:01:10|2704.29|2695.59|2707.43|2698.73|2707.43|2698.73|2704.24|2695.54|36
1628132480000|2021-08-05 03:01:20|2707.27|2698.57|2708.15|2699.45|2708.27|2699.57|2706.7|2698|37
1628132490000|2021-08-05 03:01:30|2708.21|2699.51|2708.4|2699.7|2708.54|2699.84|2706.98|2698.28|37
1628132500000|2021-08-05 03:01:40|2708.6|2699.9|2715.51|2706.81|2715.79|2707.09|2708.6|2699.9|38
1628132510000|2021-08-05 03:01:50|2715.97|2707.27|2718.86|2710.16|2718.86|2710.16|2715.93|2707.23|40
1628132520000|2021-08-05 03:02:00|2719.03|2710.33|2716.99|2708.29|2719.03|2710.33|2715.24|2706.54|39
1628132530000|2021-08-05 03:02:10|2717.05|2708.35|2718.73|2710.03|2718.82|2710.12|2717.05|2708.35|37
1628132540000|2021-08-05 03:02:20|2718.86|2710.16|2717.67|2708.97|2719.41|2710.71|2717.67|2708.97|36
1628132550000|2021-08-05 03:02:30|2717.72|2709.02|2720.25|2711.55|2722.37|2713.67|2717.72|2709.02|38
1628132560000|2021-08-05 03:02:40|2719.92|2711.22|2719.61|2710.91|2720.48|2711.78|2719.44|2710.74|40
1628132570000|2021-08-05 03:02:50|2719.51|2710.81|2718.74|2710.04|2719.84|2711.14|2718.46|2709.76|37
1628132580000|2021-08-05 03:03:00|2718.81|2710.11|2717.12|2708.42|2719.89|2711.19|2716.87|2708.17|39
1628132590000|2021-08-05 03:03:10|2717.21|2708.51|2717.42|2708.72|2718.22|2709.52|2716.92|2708.22|34
1628132600000|2021-08-05 03:03:20|2717.56|2708.86|2721.87|2713.17|2722.27|2713.57|2717.19|2708.49|33
1628132610000|2021-08-05 03:03:30|2721.97|2713.27|2721.76|2713.06|2722.14|2713.44|2721.31|2712.61|34
1628132620000|2021-08-05 03:03:40|2721.7|2713|2720.55|2711.85|2722.38|2713.68|2720.37|2711.67|38
1628132630000|2021-08-05 03:03:50|2720.94|2712.24|2720.78|2712.08|2721.26|2712.56|2720.05|2711.35|38
1628132640000|2021-08-05 03:04:00|2720.73|2712.03|2721.53|2712.83|2721.61|2712.91|2717.83|2709.13|37
1628132650000|2021-08-05 03:04:10|2721.07|2712.37|2720.1|2711.4|2721.07|2712.37|2720.04|2711.34|37
1628132660000|2021-08-05 03:04:20|2720.07|2711.37|2722.87|2714.17|2722.88|2714.18|2719.63|2710.93|35
1628132670000|2021-08-05 03:04:30|2722.95|2714.25|2723.73|2715.03|2725.84|2717.14|2722.95|2714.25|39
1628132680000|2021-08-05 03:04:40|2723.51|2714.81|2721.34|2712.64|2723.6|2714.9|2720.96|2712.26|39
1628132690000|2021-08-05 03:04:50|2721.5|2712.8|2721.88|2713.18|2721.97|2713.27|2720.47|2711.77|40
1628132700000|2021-08-05 03:05:00|2721.93|2713.23|2720.23|2711.53|2722.31|2713.61|2720.08|2711.38|36
1628132710000|2021-08-05 03:05:10|2720.26|2711.56|2719.15|2710.45|2720.48|2711.78|2719.15|2710.45|35
1628132720000|2021-08-05 03:05:20|2719.17|2710.47|2718.8|2710.1|2719.17|2710.47|2718.58|2709.88|27
1628132730000|2021-08-05 03:05:30|2718.72|2710.02|2720.32|2711.62|2720.36|2711.66|2718.72|2710.02|35
1628132740000|2021-08-05 03:05:40|2720.38|2711.68|2724.62|2715.92|2724.67|2715.97|2720.38|2711.68|37
1628132750000|2021-08-05 03:05:50|2724.61|2715.91|2723.85|2715.15|2724.61|2715.91|2723.43|2714.73|36
1628132760000|2021-08-05 03:06:00|2723.77|2715.07|2723.35|2714.65|2724.37|2715.67|2723.18|2714.48|38
1628132770000|2021-08-05 03:06:10|2723.33|2714.63|2720.59|2711.89|2723.46|2714.76|2720.59|2711.89|40
1628132780000|2021-08-05 03:06:20|2720.5|2711.8|2722.04|2713.34|2722.18|2713.48|2719.67|2710.97|36
1628132790000|2021-08-05 03:06:30|2722.15|2713.45|2721.99|2713.29|2722.15|2713.45|2721.75|2713.05|36
1628132800000|2021-08-05 03:06:40|2721.96|2713.26|2723.24|2714.54|2723.37|2714.67|2721.87|2713.17|34
1628132810000|2021-08-05 03:06:50|2723.26|2714.56|2723.25|2714.55|2723.78|2715.08|2723.24|2714.54|35
1628132820000|2021-08-05 03:07:00|2723.32|2714.62|2723.54|2714.84|2723.87|2715.17|2723.21|2714.51|37
1628132830000|2021-08-05 03:07:10|2723.59|2714.89|2723.84|2715.14|2723.84|2715.14|2723.24|2714.54|39
1628132840000|2021-08-05 03:07:20|2724.15|2715.45|2725.1|2716.4|2725.98|2717.28|2724.15|2715.45|40
1628132850000|2021-08-05 03:07:30|2724.92|2716.22|2723.43|2714.73|2725.14|2716.44|2723.43|2714.73|40
1628132860000|2021-08-05 03:07:40|2723.42|2714.72|2721.14|2712.44|2723.51|2714.81|2720.73|2712.03|38
1628132870000|2021-08-05 03:07:50|2721.15|2712.45|2721.4|2712.7|2721.64|2712.94|2721.15|2712.45|37
1628132880000|2021-08-05 03:08:00|2721.42|2712.72|2723.11|2714.41|2723.35|2714.65|2721.3|2712.6|37
1628132890000|2021-08-05 03:08:10|2723.09|2714.39|2722.96|2714.26|2723.09|2714.39|2722.77|2714.07|33
1628132900000|2021-08-05 03:08:20|2722.98|2714.28|2719.75|2711.05|2723.12|2714.42|2719.75|2711.05|34
1628132910000|2021-08-05 03:08:30|2719.63|2710.93|2719.55|2710.85|2719.82|2711.12|2719.27|2710.57|36
1628132920000|2021-08-05 03:08:40|2719.63|2710.93|2719.23|2710.53|2720.16|2711.46|2719.09|2710.39|36
1628132930000|2021-08-05 03:08:50|2719.3|2710.6|2719.15|2710.45|2719.63|2710.93|2718.99|2710.29|38
1628132940000|2021-08-05 03:09:00|2719.07|2710.37|2719.64|2710.94|2719.89|2711.19|2718.92|2710.22|35
1628132950000|2021-08-05 03:09:10|2719.36|2710.66|2720.68|2711.98|2720.91|2712.21|2719.36|2710.66|37
1628132960000|2021-08-05 03:09:20|2720.98|2712.28|2723.51|2714.81|2724.88|2716.18|2720.98|2712.28|39
1628132970000|2021-08-05 03:09:30|2723.35|2714.65|2720.55|2711.85|2723.53|2714.83|2720.15|2711.45|39
1628132980000|2021-08-05 03:09:40|2720.61|2711.91|2719.29|2710.59|2720.61|2711.91|2718.66|2709.96|37
1628132990000|2021-08-05 03:09:50|2719.34|2710.64|2720.45|2711.75|2720.45|2711.75|2719.34|2710.64|36
1628133000000|2021-08-05 03:10:00|2720.49|2711.79|2720.3|2711.6|2720.98|2712.28|2720.01|2711.31|38
1628133010000|2021-08-05 03:10:10|2720.09|2711.39|2719.05|2710.35|2720.18|2711.48|2719.04|2710.34|36
1628133020000|2021-08-05 03:10:20|2718.65|2709.95|2719.92|2711.22|2719.92|2711.22|2718.46|2709.76|38
1628133030000|2021-08-05 03:10:30|2719.73|2711.03|2719.1|2710.4|2719.84|2711.14|2719.02|2710.32|37
1628133040000|2021-08-05 03:10:40|2719.16|2710.46|2719.34|2710.64|2719.4|2710.7|2719|2710.3|31
1628133050000|2021-08-05 03:10:50|2719.32|2710.62|2721.22|2712.52|2721.25|2712.55|2719.06|2710.36|38
1628133060000|2021-08-05 03:11:00|2720.84|2712.14|2719.22|2710.52|2721.1|2712.4|2718.94|2710.24|36
1628133070000|2021-08-05 03:11:10|2719.3|2710.6|2719.01|2710.31|2719.77|2711.07|2718.86|2710.16|36
1628133080000|2021-08-05 03:11:20|2719.07|2710.37|2722.21|2713.51|2722.21|2713.51|2718.75|2710.05|36
1628133090000|2021-08-05 03:11:30|2722.53|2713.83|2722.45|2713.75|2723.1|2714.4|2722.27|2713.57|35
1628133100000|2021-08-05 03:11:40|2722.51|2713.81|2720.27|2711.57|2722.66|2713.96|2720.27|2711.57|37
1628133110000|2021-08-05 03:11:50|2720.53|2711.83|2720.08|2711.38|2720.59|2711.89|2719.29|2710.59|39
1628133120000|2021-08-05 03:12:00|2720.16|2711.46|2719.49|2710.79|2720.16|2711.46|2718.66|2709.96|30
1628133130000|2021-08-05 03:12:10|2719.52|2710.82|2719.75|2711.05|2719.78|2711.08|2719.24|2710.54|36
1628133140000|2021-08-05 03:12:20|2719.79|2711.09|2717.98|2709.28|2719.86|2711.16|2716.59|2707.89|38
1628133150000|2021-08-05 03:12:30|2718|2709.3|2717.48|2708.78|2719.01|2710.31|2717.32|2708.62|39
1628133160000|2021-08-05 03:12:40|2717.66|2708.96|2715.14|2706.44|2717.66|2708.96|2714.89|2706.19|40
1628133170000|2021-08-05 03:12:50|2715.29|2706.59|2714.85|2706.15|2715.53|2706.83|2714.72|2706.02|34
1628133180000|2021-08-05 03:13:00|2714.81|2706.11|2715.72|2707.02|2715.75|2707.05|2714.75|2706.05|34
1628133190000|2021-08-05 03:13:10|2715.81|2707.11|2715.34|2706.64|2715.81|2707.11|2715.34|2706.64|31
1628133200000|2021-08-05 03:13:20|2715.3|2706.6|2714.94|2706.24|2715.39|2706.69|2714.9|2706.2|30
1628133210000|2021-08-05 03:13:30|2715.02|2706.32|2715.18|2706.48|2715.4|2706.7|2715.02|2706.32|36
1628133220000|2021-08-05 03:13:40|2715.16|2706.46|2714.35|2705.65|2715.22|2706.52|2714.35|2705.65|28
1628133230000|2021-08-05 03:13:50|2714.42|2705.72|2714.78|2706.08|2715.25|2706.55|2714.3|2705.6|35
1628133240000|2021-08-05 03:14:00|2714.51|2705.81|2713.68|2704.98|2715.18|2706.48|2713.37|2704.67|38
1628133250000|2021-08-05 03:14:10|2713.43|2704.73|2713.95|2705.25|2714.48|2705.78|2713.36|2704.66|38
1628133260000|2021-08-05 03:14:20|2713.94|2705.24|2713.63|2704.93|2714.26|2705.56|2713.54|2704.84|35
1628133270000|2021-08-05 03:14:30|2713.66|2704.96|2709.8|2701.1|2713.68|2704.98|2709.41|2700.71|37
1628133280000|2021-08-05 03:14:40|2709.76|2701.06|2707.29|2698.59|2710.24|2701.54|2707.06|2698.36|38
1628133290000|2021-08-05 03:14:50|2707.41|2698.71|2708.63|2699.93|2709.59|2700.89|2707.41|2698.71|39
1628133300000|2021-08-05 03:15:00|2708.75|2700.05|2707.35|2698.65|2708.8|2700.1|2706.78|2698.08|35
1628133310000|2021-08-05 03:15:10|2707.2|2698.5|2706|2697.3|2707.2|2698.5|2705.83|2697.13|38
1628133320000|2021-08-05 03:15:20|2706.12|2697.42|2705.34|2696.64|2706.79|2698.09|2705.21|2696.51|37
1628133330000|2021-08-05 03:15:30|2705.49|2696.79|2705.91|2697.21|2706.56|2697.86|2705.38|2696.68|39
1628133340000|2021-08-05 03:15:40|2706|2697.3|2705.5|2696.8|2706.51|2697.81|2705.5|2696.8|37
1628133350000|2021-08-05 03:15:50|2705.41|2696.71|2706|2697.3|2706|2697.3|2705.41|2696.71|37
1628133360000|2021-08-05 03:16:00|2705.87|2697.17|2705.85|2697.15|2705.95|2697.25|2705.49|2696.79|33
1628133370000|2021-08-05 03:16:10|2705.66|2696.96|2704.82|2696.12|2706.15|2697.45|2704.67|2695.97|34
1628133380000|2021-08-05 03:16:20|2704.74|2696.04|2706.04|2697.34|2706.48|2697.78|2704.4|2695.7|29
1628133390000|2021-08-05 03:16:30|2706.31|2697.61|2708.14|2699.44|2708.17|2699.47|2706.31|2697.61|37
1628133400000|2021-08-05 03:16:40|2708.11|2699.41|2709.35|2700.65|2709.48|2700.78|2708.11|2699.41|36
1628133410000|2021-08-05 03:16:50|2709.43|2700.73|2711.01|2702.31|2711.27|2702.57|2709.25|2700.55|38
1628133420000|2021-08-05 03:17:00|2711.11|2702.41|2708.86|2700.16|2712.06|2703.36|2708.86|2700.16|37
1628133430000|2021-08-05 03:17:10|2708.85|2700.15|2709.08|2700.38|2709.08|2700.38|2707.58|2698.88|37
1628133440000|2021-08-05 03:17:20|2708.99|2700.29|2709.36|2700.66|2710.26|2701.56|2708.97|2700.27|35
1628133450000|2021-08-05 03:17:30|2709.37|2700.67|2709.51|2700.81|2709.76|2701.06|2709.13|2700.43|34
1628133460000|2021-08-05 03:17:40|2709.49|2700.79|2709.28|2700.58|2710.07|2701.37|2709.28|2700.58|31
1628133470000|2021-08-05 03:17:50|2709.32|2700.62|2708.87|2700.17|2709.34|2700.64|2708.66|2699.96|27
1628133480000|2021-08-05 03:18:00|2708.88|2700.18|2708.77|2700.07|2708.94|2700.24|2707.67|2698.97|30
1628133490000|2021-08-05 03:18:10|2709.56|2700.86|2710.2|2701.5|2710.37|2701.67|2709.56|2700.86|22
1628133500000|2021-08-05 03:18:20|2710.19|2701.49|2710.15|2701.45|2710.4|2701.7|2709.97|2701.27|29
1628133510000|2021-08-05 03:18:30|2710.17|2701.47|2712.56|2703.86|2712.67|2703.97|2710.17|2701.47|36
1628133520000|2021-08-05 03:18:40|2712.57|2703.87|2709.35|2700.65|2712.85|2704.15|2709.35|2700.65|39
1628133530000|2021-08-05 03:18:50|2709.29|2700.59|2707.38|2698.68|2709.36|2700.66|2707.28|2698.58|30
1628133540000|2021-08-05 03:19:00|2707.09|2698.39|2711|2702.3|2711.05|2702.35|2706.6|2697.9|33
1628133550000|2021-08-05 03:19:10|2710.78|2702.08|2708.74|2700.04|2710.78|2702.08|2708.17|2699.47|32
1628133560000|2021-08-05 03:19:20|2708.76|2700.06|2708.17|2699.47|2708.84|2700.14|2708.09|2699.39|33
1628133570000|2021-08-05 03:19:30|2708.12|2699.42|2708.34|2699.64|2708.67|2699.97|2708.11|2699.41|27
1628133580000|2021-08-05 03:19:40|2708.31|2699.61|2708.29|2699.59|2708.67|2699.97|2708.19|2699.49|30
1628133590000|2021-08-05 03:19:50|2708.31|2699.61|2708.97|2700.27|2709.13|2700.43|2708.19|2699.49|28
1628133600000|2021-08-05 03:20:00|2709.02|2700.32|2709.12|2700.42|2709.12|2700.42|2708.32|2699.62|39
1628133610000|2021-08-05 03:20:10|2709.09|2700.39|2708.54|2699.84|2709.15|2700.45|2708.24|2699.54|32
1628133620000|2021-08-05 03:20:20|2708.53|2699.83|2708.49|2699.79|2708.53|2699.83|2707.86|2699.16|29
1628133630000|2021-08-05 03:20:30|2708.54|2699.84|2707.14|2698.44|2708.54|2699.84|2707.04|2698.34|31
1628133640000|2021-08-05 03:20:40|2707.06|2698.36|2707.21|2698.51|2707.31|2698.61|2707.05|2698.35|26
1628133650000|2021-08-05 03:20:50|2707.22|2698.52|2708.06|2699.36|2708.28|2699.58|2707.19|2698.49|30
1628133660000|2021-08-05 03:21:00|2708.04|2699.34|2707.67|2698.97|2708.16|2699.46|2707.64|2698.94|23
1628133670000|2021-08-05 03:21:10|2707.46|2698.76|2706.61|2697.91|2707.46|2698.76|2706.5|2697.8|26
1628133680000|2021-08-05 03:21:20|2706.62|2697.92|2706.18|2697.48|2706.64|2697.94|2705.58|2696.88|32
1628133690000|2021-08-05 03:21:30|2706.17|2697.47|2704.49|2695.79|2706.39|2697.69|2704.31|2695.61|36
1628133700000|2021-08-05 03:21:40|2704.48|2695.78|2701.86|2693.16|2704.48|2695.78|2701.82|2693.12|38
1628133710000|2021-08-05 03:21:50|2701.87|2693.17|2701.74|2693.04|2702.01|2693.31|2701.61|2692.91|38
1628133720000|2021-08-05 03:22:00|2701.75|2693.05|2704.25|2695.55|2704.3|2695.6|2701.75|2693.05|39
1628133730000|2021-08-05 03:22:10|2704.26|2695.56|2703.51|2694.81|2705.28|2696.58|2703.51|2694.81|38
1628133740000|2021-08-05 03:22:20|2703.61|2694.91|2703.11|2694.41|2703.64|2694.94|2702.95|2694.25|34
1628133750000|2021-08-05 03:22:30|2703.17|2694.47|2702.93|2694.23|2703.24|2694.54|2702.73|2694.03|38
1628133760000|2021-08-05 03:22:40|2702.9|2694.2|2701.28|2692.58|2702.9|2694.2|2701.28|2692.58|31
1628133770000|2021-08-05 03:22:50|2701.42|2692.72|2701.95|2693.25|2701.95|2693.25|2700.84|2692.14|38
1628133780000|2021-08-05 03:23:00|2702.35|2693.65|2701.7|2693|2702.76|2694.06|2701.69|2692.99|38
1628133790000|2021-08-05 03:23:10|2701.71|2693.01|2702.14|2693.44|2702.31|2693.61|2701.7|2693|37
1628133800000|2021-08-05 03:23:20|2702.17|2693.47|2702.47|2693.77|2703.22|2694.52|2702.15|2693.45|38
1628133810000|2021-08-05 03:23:30|2702.43|2693.73|2701.89|2693.19|2703.27|2694.57|2701.74|2693.04|35
1628133820000|2021-08-05 03:23:40|2701.84|2693.14|2701.41|2692.71|2701.85|2693.15|2701.41|2692.71|33
1628133830000|2021-08-05 03:23:50|2701.42|2692.72|2701.23|2692.53|2701.44|2692.74|2701.23|2692.53|19
1628133840000|2021-08-05 03:24:00|2701.16|2692.46|2700.29|2691.59|2701.18|2692.48|2700.2|2691.5|28
1628133850000|2021-08-05 03:24:10|2700.69|2691.99|2701.82|2693.12|2702.02|2693.32|2700.57|2691.87|32
1628133860000|2021-08-05 03:24:20|2701.86|2693.16|2702.37|2693.67|2702.39|2693.69|2701.84|2693.14|33
1628133870000|2021-08-05 03:24:30|2702.41|2693.71|2702.08|2693.38|2702.48|2693.78|2702.04|2693.34|30
1628133880000|2021-08-05 03:24:40|2702.06|2693.36|2703.2|2694.5|2703.35|2694.65|2702.02|2693.32|36
1628133890000|2021-08-05 03:24:50|2703.22|2694.52|2703.76|2695.06|2703.76|2695.06|2703.21|2694.51|30
1628133900000|2021-08-05 03:25:00|2703.61|2694.91|2701.92|2693.22|2703.61|2694.91|2701.41|2692.71|36
1628133910000|2021-08-05 03:25:10|2702.24|2693.54|2702.73|2694.03|2702.73|2694.03|2702.05|2693.35|33
1628133920000|2021-08-05 03:25:20|2702.71|2694.01|2702.25|2693.55|2702.78|2694.08|2702.17|2693.47|28
1628133930000|2021-08-05 03:25:30|2702.27|2693.57|2702.12|2693.42|2702.51|2693.81|2702.12|2693.42|17
1628133940000|2021-08-05 03:25:40|2702.15|2693.45|2702.3|2693.6|2702.67|2693.97|2702.15|2693.45|29
1628133950000|2021-08-05 03:25:50|2702.35|2693.65|2704.32|2695.62|2704.34|2695.64|2702.34|2693.64|37
1628133960000|2021-08-05 03:26:00|2704.24|2695.54|2705.75|2697.05|2705.91|2697.21|2704.24|2695.54|35
1628133970000|2021-08-05 03:26:10|2705.76|2697.06|2703.93|2695.23|2705.88|2697.18|2703.8|2695.1|38
1628133980000|2021-08-05 03:26:20|2704.18|2695.48|2703.41|2694.71|2704.32|2695.62|2703.33|2694.63|35
1628133990000|2021-08-05 03:26:30|2703.43|2694.73|2702.57|2693.87|2703.43|2694.73|2702.39|2693.69|35
1628134000000|2021-08-05 03:26:40|2702.5|2693.8|2703.03|2694.33|2703.03|2694.33|2702.5|2693.8|23
1628134010000|2021-08-05 03:26:50|2703.04|2694.34|2703.41|2694.71|2703.48|2694.78|2703.04|2694.34|23
1628134020000|2021-08-05 03:27:00|2703.4|2694.7|2703.3|2694.6|2703.99|2695.29|2703.09|2694.39|23
1628134030000|2021-08-05 03:27:10|2703.29|2694.59|2703.06|2694.36|2703.46|2694.76|2703.06|2694.36|27
1628134040000|2021-08-05 03:27:20|2703.04|2694.34|2702.83|2694.13|2703.35|2694.65|2702.83|2694.13|29
1628134050000|2021-08-05 03:27:30|2702.84|2694.14|2702.5|2693.8|2702.84|2694.14|2701.62|2692.92|30
1628134060000|2021-08-05 03:27:40|2702.51|2693.81|2701.36|2692.66|2702.51|2693.81|2701.25|2692.55|34
1628134070000|2021-08-05 03:27:50|2701.39|2692.69|2702.28|2693.58|2702.43|2693.73|2701.35|2692.65|32
1628134080000|2021-08-05 03:28:00|2702.27|2693.57|2702.37|2693.67|2702.42|2693.72|2702.22|2693.52|26
1628134090000|2021-08-05 03:28:10|2702.26|2693.56|2701.86|2693.16|2702.38|2693.68|2701.57|2692.87|33
1628134100000|2021-08-05 03:28:20|2701.76|2693.06|2702.22|2693.52|2702.22|2693.52|2701.71|2693.01|33
1628134110000|2021-08-05 03:28:30|2702.33|2693.63|2703.39|2694.69|2703.4|2694.7|2702.33|2693.63|12
1628134120000|2021-08-05 03:28:40|2703.47|2694.77|2703.46|2694.76|2703.49|2694.79|2703.34|2694.64|28
1628134130000|2021-08-05 03:28:50|2703.47|2694.77|2703.44|2694.74|2703.7|2695|2703.43|2694.73|29
1628134140000|2021-08-05 03:29:00|2703.39|2694.69|2703.4|2694.7|2704.04|2695.34|2703.08|2694.38|16
1628134150000|2021-08-05 03:29:10|2703.2|2694.5|2703.67|2694.97|2703.67|2694.97|2703.18|2694.48|36
1628134160000|2021-08-05 03:29:20|2703.63|2694.93|2703.45|2694.75|2703.65|2694.95|2703.26|2694.56|36
1628134170000|2021-08-05 03:29:30|2703.44|2694.74|2704.11|2695.41|2704.62|2695.92|2703.44|2694.74|35
1628134180000|2021-08-05 03:29:40|2704.17|2695.47|2704.41|2695.71|2704.56|2695.86|2704.02|2695.32|33
1628134190000|2021-08-05 03:29:50|2704.47|2695.77|2704.9|2696.2|2705.13|2696.43|2704.34|2695.64|35
1628134200000|2021-08-05 03:30:00|2705.1|2696.4|2706.61|2697.91|2706.61|2697.91|2704.91|2696.21|36
1628134210000|2021-08-05 03:30:10|2706.6|2697.9|2705.47|2696.77|2706.75|2698.05|2705.47|2696.77|38
1628134220000|2021-08-05 03:30:20|2705.52|2696.82|2705.83|2697.13|2705.88|2697.18|2705.41|2696.71|34
1628134230000|2021-08-05 03:30:30|2705.76|2697.06|2706.04|2697.34|2706.11|2697.41|2705.76|2697.06|32
1628134240000|2021-08-05 03:30:40|2705.91|2697.21|2705.91|2697.21|2706.14|2697.44|2705.89|2697.19|27
1628134250000|2021-08-05 03:30:50|2705.9|2697.2|2705.33|2696.63|2706.11|2697.41|2705.2|2696.5|25
1628134260000|2021-08-05 03:31:00|2705.35|2696.65|2704.46|2695.76|2705.35|2696.65|2703.83|2695.13|25
1628134270000|2021-08-05 03:31:10|2704.44|2695.74|2704.24|2695.54|2704.65|2695.95|2704.13|2695.43|36
1628134280000|2021-08-05 03:31:20|2704.22|2695.52|2704.06|2695.36|2704.4|2695.7|2703.63|2694.93|29
1628134290000|2021-08-05 03:31:30|2704.05|2695.35|2701.51|2692.81|2704.13|2695.43|2701.44|2692.74|33
1628134300000|2021-08-05 03:31:40|2701.5|2692.8|2701.35|2692.65|2701.53|2692.83|2701.27|2692.57|25
1628134310000|2021-08-05 03:31:50|2701.36|2692.66|2702.87|2694.17|2702.93|2694.23|2701.36|2692.66|38
1628134320000|2021-08-05 03:32:00|2702.94|2694.24|2703.01|2694.31|2703.39|2694.69|2702.69|2693.99|38
1628134330000|2021-08-05 03:32:10|2703.06|2694.36|2702.44|2693.74|2703.1|2694.4|2701.89|2693.19|36
1628134340000|2021-08-05 03:32:20|2702.47|2693.77|2702.36|2693.66|2702.64|2693.94|2702.23|2693.53|28
1628134350000|2021-08-05 03:32:30|2702.31|2693.61|2701.95|2693.25|2702.38|2693.68|2701.9|2693.2|26
1628134360000|2021-08-05 03:32:40|2701.99|2693.29|2700.77|2692.07|2702|2693.3|2699.98|2691.28|31
1628134370000|2021-08-05 03:32:50|2700.94|2692.24|2696.87|2688.17|2701.02|2692.32|2696.71|2688.01|37
1628134380000|2021-08-05 03:33:00|2696.85|2688.15|2697.15|2688.45|2697.15|2688.45|2696.38|2687.68|35
1628134390000|2021-08-05 03:33:10|2697.18|2688.48|2698.4|2689.7|2698.4|2689.7|2696.61|2687.91|40
1628134400000|2021-08-05 03:33:20|2698.37|2689.67|2699.78|2691.08|2699.78|2691.08|2698.21|2689.51|37
1628134410000|2021-08-05 03:33:30|2699.57|2690.87|2699.26|2690.56|2699.75|2691.05|2699.17|2690.47|36
1628134420000|2021-08-05 03:33:40|2699.19|2690.49|2698.61|2689.91|2699.31|2690.61|2698.26|2689.56|36
1628134430000|2021-08-05 03:33:50|2698.5|2689.8|2699.39|2690.69|2699.47|2690.77|2698.36|2689.66|37
1628134440000|2021-08-05 03:34:00|2699.34|2690.64|2700.02|2691.32|2700.02|2691.32|2699.31|2690.61|37
1628134450000|2021-08-05 03:34:10|2700.07|2691.37|2699.23|2690.53|2700.11|2691.41|2699.08|2690.38|36
1628134460000|2021-08-05 03:34:20|2699.22|2690.52|2699.21|2690.51|2699.61|2690.91|2699.14|2690.44|35
1628134470000|2021-08-05 03:34:30|2699.18|2690.48|2699.69|2690.99|2700.29|2691.59|2699.18|2690.48|36
1628134480000|2021-08-05 03:34:40|2699.58|2690.88|2700.19|2691.49|2700.19|2691.49|2699.5|2690.8|37
1628134490000|2021-08-05 03:34:50|2700.2|2691.5|2700.31|2691.61|2700.31|2691.61|2700.08|2691.38|22
1628134500000|2021-08-05 03:35:00|2700.32|2691.62|2699.29|2690.59|2701.18|2692.48|2699.29|2690.59|34
1628134510000|2021-08-05 03:35:10|2699.34|2690.64|2699.32|2690.62|2699.45|2690.75|2699.07|2690.37|27
1628134520000|2021-08-05 03:35:20|2699.33|2690.63|2701.17|2692.47|2701.21|2692.51|2699.33|2690.63|29
1628134530000|2021-08-05 03:35:30|2701.23|2692.53|2701.34|2692.64|2701.36|2692.66|2701.23|2692.53|27
1628134540000|2021-08-05 03:35:40|2701.35|2692.65|2701.83|2693.13|2701.99|2693.29|2701.31|2692.61|26
1628134550000|2021-08-05 03:35:50|2701.73|2693.03|2702.38|2693.68|2702.41|2693.71|2701.68|2692.98|24
1628134560000|2021-08-05 03:36:00|2702.39|2693.69|2704.44|2695.74|2704.6|2695.9|2702.38|2693.68|34
1628134570000|2021-08-05 03:36:10|2704.49|2695.79|2704.98|2696.28|2704.98|2696.28|2704.44|2695.74|32
1628134580000|2021-08-05 03:36:20|2704.93|2696.23|2705.36|2696.66|2705.36|2696.66|2704.9|2696.2|33
1628134590000|2021-08-05 03:36:30|2705.3|2696.6|2706.04|2697.34|2706.18|2697.48|2705.28|2696.58|36
1628134600000|2021-08-05 03:36:40|2706.08|2697.38|2706.09|2697.39|2706.15|2697.45|2706.01|2697.31|26
1628134610000|2021-08-05 03:36:50|2706.15|2697.45|2706.73|2698.03|2707.13|2698.43|2706.13|2697.43|23
1628134620000|2021-08-05 03:37:00|2706.76|2698.06|2707.1|2698.4|2707.1|2698.4|2706.73|2698.03|28
1628134630000|2021-08-05 03:37:10|2707.12|2698.42|2706.78|2698.08|2707.18|2698.48|2706.78|2698.08|28
1628134640000|2021-08-05 03:37:20|2706.76|2698.06|2706.35|2697.65|2706.86|2698.16|2706.15|2697.45|14
1628134650000|2021-08-05 03:37:30|2706.3|2697.6|2705.83|2697.13|2706.41|2697.71|2705.79|2697.09|30
1628134660000|2021-08-05 03:37:40|2705.84|2697.14|2707.41|2698.71|2707.41|2698.71|2705.72|2697.02|34
1628134670000|2021-08-05 03:37:50|2707.36|2698.66|2709.2|2700.5|2709.29|2700.59|2707.35|2698.65|38
1628134680000|2021-08-05 03:38:00|2708.97|2700.27|2708.49|2699.79|2709.96|2701.26|2708.49|2699.79|32
1628134690000|2021-08-05 03:38:10|2708.55|2699.85|2710.4|2701.7|2710.4|2701.7|2708.43|2699.73|33
1628134700000|2021-08-05 03:38:20|2710.47|2701.77|2711.82|2703.12|2712.08|2703.38|2710.22|2701.52|28
1628134710000|2021-08-05 03:38:30|2711.91|2703.21|2712.41|2703.71|2712.59|2703.89|2711.73|2703.03|31
1628134720000|2021-08-05 03:38:40|2712.47|2703.77|2711.67|2702.97|2712.48|2703.78|2711.01|2702.31|37
1628134730000|2021-08-05 03:38:50|2711.65|2702.95|2713.39|2704.69|2713.6|2704.9|2711.52|2702.82|38
1628134740000|2021-08-05 03:39:00|2713.38|2704.68|2714.28|2705.58|2714.28|2705.58|2713.08|2704.38|37
1628134750000|2021-08-05 03:39:10|2714.35|2705.65|2718.1|2709.4|2719.45|2710.75|2714.31|2705.61|38
1628134760000|2021-08-05 03:39:20|2718.24|2709.54|2718.3|2709.6|2719.3|2710.6|2717.6|2708.9|35
1628134770000|2021-08-05 03:39:30|2718.33|2709.63|2716.74|2708.04|2718.55|2709.85|2716.74|2708.04|34
1628134780000|2021-08-05 03:39:40|2716.68|2707.98|2715.93|2707.23|2716.68|2707.98|2715.49|2706.79|37
1628134790000|2021-08-05 03:39:50|2715.8|2707.1|2717.06|2708.36|2717.24|2708.54|2715.8|2707.1|36
1628134800000|2021-08-05 03:40:00|2716.85|2708.15|2715.13|2706.43|2716.85|2708.15|2714.99|2706.29|32
1628134810000|2021-08-05 03:40:10|2714.84|2706.14|2716.04|2707.34|2716.65|2707.95|2714.63|2705.93|37
1628134820000|2021-08-05 03:40:20|2715.86|2707.16|2715.37|2706.67|2716.14|2707.44|2714.95|2706.25|39
1628134830000|2021-08-05 03:40:30|2715.43|2706.73|2714.55|2705.85|2715.47|2706.77|2714.55|2705.85|33
1628134840000|2021-08-05 03:40:40|2714.57|2705.87|2712.06|2703.36|2714.65|2705.95|2711.91|2703.21|36
1628134850000|2021-08-05 03:40:50|2712.24|2703.54|2713.55|2704.85|2714.13|2705.43|2712.14|2703.44|35
1628134860000|2021-08-05 03:41:00|2713.42|2704.72|2712.15|2703.45|2713.42|2704.72|2711.34|2702.64|28
1628134870000|2021-08-05 03:41:10|2712.14|2703.44|2712.22|2703.52|2712.65|2703.95|2711.78|2703.08|33
1628134880000|2021-08-05 03:41:20|2712.57|2703.87|2712.09|2703.39|2712.82|2704.12|2711.55|2702.85|37
1628134890000|2021-08-05 03:41:30|2711.99|2703.29|2712.27|2703.57|2712.52|2703.82|2711.51|2702.81|36
1628134900000|2021-08-05 03:41:40|2712.33|2703.63|2712.54|2703.84|2712.54|2703.84|2711.73|2703.03|28
1628134910000|2021-08-05 03:41:50|2712.58|2703.88|2712.21|2703.51|2712.65|2703.95|2712.21|2703.51|35
1628134920000|2021-08-05 03:42:00|2712.36|2703.66|2715.06|2706.36|2715.63|2706.93|2712.32|2703.62|34
1628134930000|2021-08-05 03:42:10|2714.6|2705.9|2714.55|2705.85|2714.86|2706.16|2714.44|2705.74|36
1628134940000|2021-08-05 03:42:20|2714.51|2705.81|2715.17|2706.47|2715.26|2706.56|2713.66|2704.96|35
1628134950000|2021-08-05 03:42:30|2715.2|2706.5|2715.1|2706.4|2715.25|2706.55|2714.47|2705.77|36
1628134960000|2021-08-05 03:42:40|2715.09|2706.39|2713.8|2705.1|2715.11|2706.41|2713.31|2704.61|36
1628134970000|2021-08-05 03:42:50|2713.77|2705.07|2713.02|2704.32|2714|2705.3|2712.04|2703.34|32
1628134980000|2021-08-05 03:43:00|2713.05|2704.35|2713.01|2704.31|2713.19|2704.49|2712.96|2704.26|28
1628134990000|2021-08-05 03:43:10|2713.16|2704.46|2711.97|2703.27|2713.2|2704.5|2711.96|2703.26|31
1628135000000|2021-08-05 03:43:20|2711.96|2703.26|2711.18|2702.48|2712.03|2703.33|2710.86|2702.16|32
1628135010000|2021-08-05 03:43:30|2711.11|2702.41|2711.05|2702.35|2711.21|2702.51|2710.85|2702.15|21
1628135020000|2021-08-05 03:43:40|2711.08|2702.38|2711.78|2703.08|2711.9|2703.2|2711.08|2702.38|18
1628135030000|2021-08-05 03:43:50|2711.64|2702.94|2710.71|2702.01|2711.8|2703.1|2710.25|2701.55|32
1628135040000|2021-08-05 03:44:00|2710.76|2702.06|2711.01|2702.31|2711.57|2702.87|2710.59|2701.89|36
1628135050000|2021-08-05 03:44:10|2711.3|2702.6|2711.06|2702.36|2711.3|2702.6|2710.56|2701.86|38
1628135060000|2021-08-05 03:44:20|2711|2702.3|2712.57|2703.87|2712.57|2703.87|2710.56|2701.86|39
1628135070000|2021-08-05 03:44:30|2712.54|2703.84|2713.43|2704.73|2713.58|2704.88|2712.22|2703.52|34
1628135080000|2021-08-05 03:44:40|2713.54|2704.84|2712.94|2704.24|2714.54|2705.84|2712.94|2704.24|37
1628135090000|2021-08-05 03:44:50|2712.95|2704.25|2714.5|2705.8|2714.58|2705.88|2712.76|2704.06|35
1628135100000|2021-08-05 03:45:00|2714.34|2705.64|2712.19|2703.49|2714.49|2705.79|2712.19|2703.49|37
1628135110000|2021-08-05 03:45:10|2712.32|2703.62|2713|2704.3|2713.1|2704.4|2712.21|2703.51|38
1628135120000|2021-08-05 03:45:20|2713.1|2704.4|2712.98|2704.28|2713.54|2704.84|2712.97|2704.27|30
1628135130000|2021-08-05 03:45:30|2712.95|2704.25|2711.77|2703.07|2713|2704.3|2711.64|2702.94|28
1628135140000|2021-08-05 03:45:40|2711.81|2703.11|2711.01|2702.31|2711.83|2703.13|2710.85|2702.15|31
1628135150000|2021-08-05 03:45:50|2711.19|2702.49|2711.05|2702.35|2711.4|2702.7|2710.93|2702.23|24
1628135160000|2021-08-05 03:46:00|2711.06|2702.36|2711.58|2702.88|2712.2|2703.5|2711.06|2702.36|32
1628135170000|2021-08-05 03:46:10|2711.55|2702.85|2711.08|2702.38|2711.55|2702.85|2710.92|2702.22|29
1628135180000|2021-08-05 03:46:20|2710.48|2701.78|2710.98|2702.28|2711.28|2702.58|2710.48|2701.78|38
1628135190000|2021-08-05 03:46:30|2711|2702.3|2711.16|2702.46|2711.37|2702.67|2710.84|2702.14|34
1628135200000|2021-08-05 03:46:40|2711.33|2702.63|2711.09|2702.39|2711.33|2702.63|2711.09|2702.39|26
1628135210000|2021-08-05 03:46:50|2711.07|2702.37|2711.12|2702.42|2711.32|2702.62|2711.01|2702.31|27
1628135220000|2021-08-05 03:47:00|2711.18|2702.48|2709.78|2701.08|2711.82|2703.12|2709.63|2700.93|35
1628135230000|2021-08-05 03:47:10|2709.77|2701.07|2710.6|2701.9|2710.75|2702.05|2709.63|2700.93|27
1628135240000|2021-08-05 03:47:20|2710.57|2701.87|2710.8|2702.1|2710.9|2702.2|2710.57|2701.87|25
1628135250000|2021-08-05 03:47:30|2710.79|2702.09|2711.37|2702.67|2711.45|2702.75|2710.68|2701.98|22
1628135260000|2021-08-05 03:47:40|2711.36|2702.66|2711.35|2702.65|2711.37|2702.67|2711.34|2702.64|10
1628135270000|2021-08-05 03:47:50|2711.36|2702.66|2712.06|2703.36|2712.15|2703.45|2711.36|2702.66|25
1628135280000|2021-08-05 03:48:00|2712.07|2703.37|2712.31|2703.61|2712.86|2704.16|2711.98|2703.28|31
1628135290000|2021-08-05 03:48:10|2712.32|2703.62|2712.14|2703.44|2712.61|2703.91|2711.98|2703.28|37
1628135300000|2021-08-05 03:48:20|2712.11|2703.41|2712.49|2703.79|2712.67|2703.97|2712.11|2703.41|38
1628135310000|2021-08-05 03:48:30|2712.42|2703.72|2713.2|2704.5|2713.81|2705.11|2712.35|2703.65|34
1628135320000|2021-08-05 03:48:40|2713.52|2704.82|2713.67|2704.97|2713.82|2705.12|2713.11|2704.41|37
1628135330000|2021-08-05 03:48:50|2713.68|2704.98|2714.09|2705.39|2714.31|2705.61|2713.66|2704.96|35
1628135340000|2021-08-05 03:49:00|2713.99|2705.29|2714.27|2705.57|2714.39|2705.69|2713.99|2705.29|26
1628135350000|2021-08-05 03:49:10|2714.29|2705.59|2715.03|2706.33|2715.03|2706.33|2714.29|2705.59|23
1628135360000|2021-08-05 03:49:20|2715|2706.3|2715.02|2706.32|2715.07|2706.37|2714.89|2706.19|33
1628135370000|2021-08-05 03:49:30|2714.97|2706.27|2715.26|2706.56|2715.28|2706.58|2714.95|2706.25|26
1628135380000|2021-08-05 03:49:40|2715.25|2706.55|2716.41|2707.71|2716.41|2707.71|2715.24|2706.54|25
1628135390000|2021-08-05 03:49:50|2716.52|2707.82|2717.16|2708.46|2717.16|2708.46|2716.38|2707.68|28
1628135400000|2021-08-05 03:50:00|2716.76|2708.06|2717.85|2709.15|2718.03|2709.33|2716.76|2708.06|32
1628135410000|2021-08-05 03:50:10|2717.86|2709.16|2719.02|2710.32|2719.02|2710.32|2717.8|2709.1|32
1628135420000|2021-08-05 03:50:20|2718.95|2710.25|2717.87|2709.17|2719.05|2710.35|2717.83|2709.13|38
1628135430000|2021-08-05 03:50:30|2717.92|2709.22|2718.68|2709.98|2718.72|2710.02|2717.77|2709.07|38
1628135440000|2021-08-05 03:50:40|2718.75|2710.05|2718.16|2709.46|2718.88|2710.18|2718.13|2709.43|37
1628135450000|2021-08-05 03:50:50|2718.31|2709.61|2718.27|2709.57|2718.57|2709.87|2718.05|2709.35|34
1628135460000|2021-08-05 03:51:00|2718.51|2709.81|2716.54|2707.84|2718.52|2709.82|2716.54|2707.84|37
1628135470000|2021-08-05 03:51:10|2716.38|2707.68|2716.22|2707.52|2716.8|2708.1|2715.8|2707.1|39
1628135480000|2021-08-05 03:51:20|2716.5|2707.8|2715.38|2706.68|2716.5|2707.8|2714.75|2706.05|37
1628135490000|2021-08-05 03:51:30|2715.49|2706.79|2715.15|2706.45|2716.34|2707.64|2714.98|2706.28|31
1628135500000|2021-08-05 03:51:40|2715.12|2706.42|2715.67|2706.97|2715.67|2706.97|2715.02|2706.32|23
1628135510000|2021-08-05 03:51:50|2715.79|2707.09|2715.33|2706.63|2715.8|2707.1|2715.27|2706.57|27
1628135520000|2021-08-05 03:52:00|2715.74|2707.04|2715.36|2706.66|2716.31|2707.61|2715.36|2706.66|35
1628135530000|2021-08-05 03:52:10|2715.41|2706.71|2715.39|2706.69|2715.48|2706.78|2715.36|2706.66|28
1628135540000|2021-08-05 03:52:20|2715.4|2706.7|2715.52|2706.82|2715.71|2707.01|2715.4|2706.7|29
1628135550000|2021-08-05 03:52:30|2715.67|2706.97|2716.81|2708.11|2717.07|2708.37|2715.67|2706.97|34
1628135560000|2021-08-05 03:52:40|2716.47|2707.77|2717.44|2708.74|2717.62|2708.92|2716.42|2707.72|38
1628135570000|2021-08-05 03:52:50|2717.6|2708.9|2717.58|2708.88|2717.93|2709.23|2717.48|2708.78|39
1628135580000|2021-08-05 03:53:00|2717.68|2708.98|2716.76|2708.06|2717.74|2709.04|2716.71|2708.01|35
1628135590000|2021-08-05 03:53:10|2716.8|2708.1|2716.83|2708.13|2716.92|2708.22|2716.71|2708.01|31
1628135600000|2021-08-05 03:53:20|2716.84|2708.14|2717.65|2708.95|2717.65|2708.95|2716.7|2708|31
1628135610000|2021-08-05 03:53:30|2717.62|2708.92|2717.47|2708.77|2717.91|2709.21|2717.47|2708.77|34
1628135620000|2021-08-05 03:53:40|2717.56|2708.86|2717.82|2709.12|2717.83|2709.13|2717.4|2708.7|34
1628135630000|2021-08-05 03:53:50|2717.62|2708.92|2717.93|2709.23|2717.93|2709.23|2717.59|2708.89|37
1628135640000|2021-08-05 03:54:00|2717.79|2709.09|2718.81|2710.11|2718.87|2710.17|2717.79|2709.09|30
1628135650000|2021-08-05 03:54:10|2718.84|2710.14|2718.46|2709.76|2718.9|2710.2|2717.96|2709.26|30
1628135660000|2021-08-05 03:54:20|2718.36|2709.66|2720.69|2711.99|2720.69|2711.99|2718.36|2709.66|39
1628135670000|2021-08-05 03:54:30|2720.7|2712|2721.68|2712.98|2722.18|2713.48|2720.67|2711.97|36
1628135680000|2021-08-05 03:54:40|2721.67|2712.97|2721.7|2713|2721.77|2713.07|2720.46|2711.76|36
1628135690000|2021-08-05 03:54:50|2721.47|2712.77|2721.35|2712.65|2721.67|2712.97|2721.25|2712.55|32
1628135700000|2021-08-05 03:55:00|2721.33|2712.63|2721.27|2712.57|2721.33|2712.63|2721.08|2712.38|35
1628135710000|2021-08-05 03:55:10|2721.21|2712.51|2721.03|2712.33|2721.25|2712.55|2720.96|2712.26|31
1628135720000|2021-08-05 03:55:20|2721.09|2712.39|2721.24|2712.54|2721.3|2712.6|2721.09|2712.39|27
1628135730000|2021-08-05 03:55:30|2721.22|2712.52|2721.79|2713.09|2721.79|2713.09|2721.22|2712.52|28
1628135740000|2021-08-05 03:55:40|2721.99|2713.29|2722.52|2713.82|2722.91|2714.21|2721.99|2713.29|39
1628135750000|2021-08-05 03:55:50|2722.51|2713.81|2721.67|2712.97|2723.94|2715.24|2721.67|2712.97|35
1628135760000|2021-08-05 03:56:00|2721.78|2713.08|2720.29|2711.59|2721.78|2713.08|2719.62|2710.92|40
1628135770000|2021-08-05 03:56:10|2720.31|2711.61|2720.43|2711.73|2721.22|2712.52|2719.9|2711.2|36
1628135780000|2021-08-05 03:56:20|2720.44|2711.74|2721.63|2712.93|2722|2713.3|2720.44|2711.74|38
1628135790000|2021-08-05 03:56:30|2721.66|2712.96|2720.72|2712.02|2721.74|2713.04|2720.72|2712.02|37
1628135800000|2021-08-05 03:56:40|2720.71|2712.01|2720.86|2712.16|2720.97|2712.27|2720.71|2712.01|30
1628135810000|2021-08-05 03:56:50|2720.89|2712.19|2720.83|2712.13|2720.96|2712.26|2720.58|2711.88|29
1628135820000|2021-08-05 03:57:00|2720.77|2712.07|2720.82|2712.12|2721.15|2712.45|2720.77|2712.07|33
1628135830000|2021-08-05 03:57:10|2720.86|2712.16|2720.24|2711.54|2720.93|2712.23|2719.69|2710.99|34
1628135840000|2021-08-05 03:57:20|2720.32|2711.62|2720.13|2711.43|2720.86|2712.16|2719.84|2711.14|36
1628135850000|2021-08-05 03:57:30|2720.16|2711.46|2720.23|2711.53|2720.34|2711.64|2720.11|2711.41|35
1628135860000|2021-08-05 03:57:40|2720.27|2711.57|2720.03|2711.33|2720.33|2711.63|2719.74|2711.04|30
1628135870000|2021-08-05 03:57:50|2720.02|2711.32|2720.3|2711.6|2720.3|2711.6|2719.83|2711.13|37
1628135880000|2021-08-05 03:58:00|2720.03|2711.33|2720.48|2711.78|2720.48|2711.78|2719.81|2711.11|24
1628135890000|2021-08-05 03:58:10|2720.37|2711.67|2720.13|2711.43|2720.41|2711.71|2720.04|2711.34|22
1628135900000|2021-08-05 03:58:20|2720.12|2711.42|2720.14|2711.44|2720.36|2711.66|2720.1|2711.4|34
1628135910000|2021-08-05 03:58:30|2720.11|2711.41|2720.02|2711.32|2720.14|2711.44|2719.94|2711.24|14
1628135920000|2021-08-05 03:58:40|2719.97|2711.27|2719.99|2711.29|2720|2711.3|2719.93|2711.23|8
1628135930000|2021-08-05 03:58:50|2720.01|2711.31|2719.88|2711.18|2720.05|2711.35|2719.88|2711.18|15
1628135940000|2021-08-05 03:59:00|2719.8|2711.1|2719.69|2710.99|2719.8|2711.1|2719.57|2710.87|15
1628135950000|2021-08-05 03:59:10|2719.76|2711.06|2718.13|2709.43|2719.81|2711.11|2718.1|2709.4|34
1628135960000|2021-08-05 03:59:20|2718.06|2709.36|2716.58|2707.88|2718.06|2709.36|2716.23|2707.53|36
1628135970000|2021-08-05 03:59:30|2716.51|2707.81|2716.65|2707.95|2717.15|2708.45|2716.14|2707.44|36
1628135980000|2021-08-05 03:59:40|2716.62|2707.92|2716.66|2707.96|2716.96|2708.26|2716.41|2707.71|37
1628135990000|2021-08-05 03:59:50|2716.5|2707.8|2716.61|2707.91|2716.76|2708.06|2716.23|2707.53|33
1628136000000|2021-08-05 04:00:00|2716.39|2707.69|2716.14|2707.44|2716.76|2708.06|2716.14|2707.44|40
1628136010000|2021-08-05 04:00:10|2716.01|2707.31|2715.72|2707.02|2716.25|2707.55|2715.49|2706.79|35
1628136020000|2021-08-05 04:00:20|2715.77|2707.07|2716.22|2707.52|2716.4|2707.7|2715.54|2706.84|29
1628136030000|2021-08-05 04:00:30|2716.4|2707.7|2715.8|2707.1|2716.4|2707.7|2715.74|2707.04|17
1628136040000|2021-08-05 04:00:40|2715.69|2706.99|2715.84|2707.14|2715.93|2707.23|2715.45|2706.75|14
1628136050000|2021-08-05 04:00:50|2715.87|2707.17|2715.94|2707.24|2715.99|2707.29|2715.85|2707.15|5
1628136060000|2021-08-05 04:01:00|2715.89|2707.19|2714.69|2705.99|2716|2707.3|2713.71|2705.01|21
1628136070000|2021-08-05 04:01:10|2714.56|2705.86|2713.92|2705.22|2714.56|2705.86|2713.83|2705.13|28
1628136080000|2021-08-05 04:01:20|2713.95|2705.25|2713.08|2704.38|2714.17|2705.47|2712.94|2704.24|27
1628136090000|2021-08-05 04:01:30|2713.06|2704.36|2712.33|2703.63|2713.6|2704.9|2711.65|2702.95|38
1628136100000|2021-08-05 04:01:40|2712.19|2703.49|2711.91|2703.21|2712.26|2703.56|2711.87|2703.17|31
1628136110000|2021-08-05 04:01:50|2711.94|2703.24|2712.62|2703.92|2712.62|2703.92|2711.6|2702.9|20
1628136120000|2021-08-05 04:02:00|2712.9|2704.2|2713.94|2705.24|2713.95|2705.25|2712.9|2704.2|30
1628136130000|2021-08-05 04:02:10|2713.95|2705.25|2715|2706.3|2715|2706.3|2713.95|2705.25|22
1628136140000|2021-08-05 04:02:20|2715.14|2706.44|2716.7|2708|2716.7|2708|2714.36|2705.66|32
1628136150000|2021-08-05 04:02:30|2716.45|2707.75|2716.75|2708.05|2717.11|2708.41|2716.07|2707.37|26
1628136160000|2021-08-05 04:02:40|2716.83|2708.13|2718.38|2709.68|2718.42|2709.72|2716.83|2708.13|38
1628136170000|2021-08-05 04:02:50|2718.4|2709.7|2719.13|2710.43|2719.21|2710.51|2718.39|2709.69|37
1628136180000|2021-08-05 04:03:00|2719.23|2710.53|2719.37|2710.67|2719.43|2710.73|2719.11|2710.41|19
1628136190000|2021-08-05 04:03:10|2719.4|2710.7|2717.66|2708.96|2719.4|2710.7|2717.66|2708.96|35
1628136200000|2021-08-05 04:03:20|2717.67|2708.97|2717.3|2708.6|2717.72|2709.02|2717.21|2708.51|33
1628136210000|2021-08-05 04:03:30|2717.32|2708.62|2718.62|2709.92|2718.64|2709.94|2717.32|2708.62|20
1628136220000|2021-08-05 04:03:40|2718.63|2709.93|2718.87|2710.17|2718.9|2710.2|2718.55|2709.85|25
1628136230000|2021-08-05 04:03:50|2718.89|2710.19|2719.58|2710.88|2719.81|2711.11|2718.89|2710.19|32
1628136240000|2021-08-05 04:04:00|2719.76|2711.06|2721.17|2712.47|2721.17|2712.47|2719.58|2710.88|38
1628136250000|2021-08-05 04:04:10|2721.4|2712.7|2721.79|2713.09|2721.88|2713.18|2721.13|2712.43|36
1628136260000|2021-08-05 04:04:20|2721.81|2713.11|2722.21|2713.51|2722.36|2713.66|2721.76|2713.06|34
1628136270000|2021-08-05 04:04:30|2722.24|2713.54|2723.05|2714.35|2723.05|2714.35|2722.16|2713.46|37
1628136280000|2021-08-05 04:04:40|2723|2714.3|2723.12|2714.42|2723.13|2714.43|2722.83|2714.13|23
1628136290000|2021-08-05 04:04:50|2723.13|2714.43|2722.49|2713.79|2723.22|2714.52|2722.25|2713.55|35
1628136300000|2021-08-05 04:05:00|2722.06|2713.36|2720.85|2712.15|2722.25|2713.55|2720.51|2711.81|31
1628136310000|2021-08-05 04:05:10|2720.87|2712.17|2720.8|2712.1|2721.38|2712.68|2720.53|2711.83|36
1628136320000|2021-08-05 04:05:20|2720.99|2712.29|2721.35|2712.65|2722.08|2713.38|2720.99|2712.29|38
1628136330000|2021-08-05 04:05:30|2721.59|2712.89|2722.49|2713.79|2722.5|2713.8|2721.48|2712.78|35
1628136340000|2021-08-05 04:05:40|2722.44|2713.74|2723.1|2714.4|2723.1|2714.4|2722.42|2713.72|31
1628136350000|2021-08-05 04:05:50|2723.11|2714.41|2724.35|2715.65|2725.15|2716.45|2723.1|2714.4|34
1628136360000|2021-08-05 04:06:00|2724.29|2715.59|2722.88|2714.18|2724.47|2715.77|2722.6|2713.9|40
1628136370000|2021-08-05 04:06:10|2722.92|2714.22|2723.18|2714.48|2723.36|2714.66|2722.89|2714.19|39
1628136380000|2021-08-05 04:06:20|2723.33|2714.63|2723|2714.3|2723.33|2714.63|2722.98|2714.28|31
1628136390000|2021-08-05 04:06:30|2722.92|2714.22|2723.33|2714.63|2723.37|2714.67|2722.92|2714.22|33
1628136400000|2021-08-05 04:06:40|2723.34|2714.64|2722.97|2714.27|2724.09|2715.39|2722.97|2714.27|26
1628136410000|2021-08-05 04:06:50|2722.98|2714.28|2723.78|2715.08|2723.88|2715.18|2722.58|2713.88|31
1628136420000|2021-08-05 04:07:00|2723.84|2715.14|2723.62|2714.92|2724.42|2715.72|2723.62|2714.92|36
1628136430000|2021-08-05 04:07:10|2723.58|2714.88|2722.88|2714.18|2723.58|2714.88|2722.86|2714.16|21
1628136440000|2021-08-05 04:07:20|2722.86|2714.16|2723.63|2714.93|2724.08|2715.38|2722.86|2714.16|33
1628136450000|2021-08-05 04:07:30|2723.65|2714.95|2723.27|2714.57|2723.87|2715.17|2723.13|2714.43|33
1628136460000|2021-08-05 04:07:40|2723.19|2714.49|2723.46|2714.76|2723.77|2715.07|2723.11|2714.41|37
1628136470000|2021-08-05 04:07:50|2723.45|2714.75|2722.85|2714.15|2723.64|2714.94|2722.85|2714.15|37
1628136480000|2021-08-05 04:08:00|2722.79|2714.09|2722.5|2713.8|2722.96|2714.26|2722.02|2713.32|38
1628136490000|2021-08-05 04:08:10|2722.44|2713.74|2722.15|2713.45|2722.45|2713.75|2722.12|2713.42|27
1628136500000|2021-08-05 04:08:20|2722.16|2713.46|2722.47|2713.77|2722.52|2713.82|2722.16|2713.46|21
1628136510000|2021-08-05 04:08:30|2722.38|2713.68|2721.77|2713.07|2722.38|2713.68|2721.69|2712.99|28
1628136520000|2021-08-05 04:08:40|2721.79|2713.09|2721.72|2713.02|2721.98|2713.28|2721.63|2712.93|27
1628136530000|2021-08-05 04:08:50|2721.81|2713.11|2722.12|2713.42|2722.34|2713.64|2721.62|2712.92|32
1628136540000|2021-08-05 04:09:00|2722.07|2713.37|2722.31|2713.61|2722.37|2713.67|2722.03|2713.33|34
1628136550000|2021-08-05 04:09:10|2722.15|2713.45|2721.58|2712.88|2722.23|2713.53|2721.57|2712.87|33
1628136560000|2021-08-05 04:09:20|2721.56|2712.86|2721.91|2713.21|2722.24|2713.54|2721.56|2712.86|27
1628136570000|2021-08-05 04:09:30|2721.9|2713.2|2722.35|2713.65|2722.44|2713.74|2721.61|2712.91|34
1628136580000|2021-08-05 04:09:40|2722.06|2713.36|2721.59|2712.89|2722.77|2714.07|2721.59|2712.89|33
1628136590000|2021-08-05 04:09:50|2721.69|2712.99|2720.74|2712.04|2721.72|2713.02|2720.42|2711.72|35
1628136600000|2021-08-05 04:10:00|2720.54|2711.84|2720.64|2711.94|2720.97|2712.27|2720.14|2711.44|35
1628136610000|2021-08-05 04:10:10|2720.65|2711.95|2721.85|2713.15|2721.85|2713.15|2720.65|2711.95|33
1628136620000|2021-08-05 04:10:20|2721.78|2713.08|2722.21|2713.51|2722.72|2714.02|2721.54|2712.84|39
1628136630000|2021-08-05 04:10:30|2722.31|2713.61|2722.83|2714.13|2722.85|2714.15|2721.98|2713.28|36
1628136640000|2021-08-05 04:10:40|2722.8|2714.1|2722.21|2713.51|2722.8|2714.1|2722.04|2713.34|36
1628136650000|2021-08-05 04:10:50|2722.11|2713.41|2721.35|2712.65|2722.11|2713.41|2721.35|2712.65|21
1628136660000|2021-08-05 04:11:00|2721.34|2712.64|2720.92|2712.22|2721.34|2712.64|2720.86|2712.16|20
1628136670000|2021-08-05 04:11:10|2720.95|2712.25|2721.57|2712.87|2721.57|2712.87|2720.72|2712.02|24
1628136680000|2021-08-05 04:11:20|2721.5|2712.8|2721.98|2713.28|2722.04|2713.34|2721.45|2712.75|35
1628136690000|2021-08-05 04:11:30|2722.23|2713.53|2721.91|2713.21|2722.51|2713.81|2721.58|2712.88|29
1628136700000|2021-08-05 04:11:40|2721.9|2713.2|2721.3|2712.6|2722.13|2713.43|2721.3|2712.6|33
1628136710000|2021-08-05 04:11:50|2721.2|2712.5|2720.51|2711.81|2721.2|2712.5|2720.42|2711.72|32
1628136720000|2021-08-05 04:12:00|2720.54|2711.84|2721.06|2712.36|2721.08|2712.38|2720.36|2711.66|39
1628136730000|2021-08-05 04:12:10|2721.13|2712.43|2721.74|2713.04|2721.77|2713.07|2720.88|2712.18|36
1628136740000|2021-08-05 04:12:20|2721.72|2713.02|2720.73|2712.03|2721.83|2713.13|2720.6|2711.9|33
1628136750000|2021-08-05 04:12:30|2720.65|2711.95|2719.86|2711.16|2720.74|2712.04|2719.86|2711.16|30
1628136760000|2021-08-05 04:12:40|2720|2711.3|2720.21|2711.51|2720.34|2711.64|2719.94|2711.24|37
1628136770000|2021-08-05 04:12:50|2720.42|2711.72|2720.06|2711.36|2720.55|2711.85|2719.92|2711.22|35
1628136780000|2021-08-05 04:13:00|2720.04|2711.34|2717.33|2708.63|2720.12|2711.42|2717.31|2708.61|34
1628136790000|2021-08-05 04:13:10|2717.22|2708.52|2716.53|2707.83|2717.67|2708.97|2716.34|2707.64|33
1628136800000|2021-08-05 04:13:20|2716.67|2707.97|2717.79|2709.09|2717.79|2709.09|2716.67|2707.97|35
1628136810000|2021-08-05 04:13:30|2717.91|2709.21|2718.04|2709.34|2719.16|2710.46|2717.91|2709.21|37
1628136820000|2021-08-05 04:13:40|2717.99|2709.29|2718.96|2710.26|2718.96|2710.26|2717.99|2709.29|36
1628136830000|2021-08-05 04:13:50|2718.94|2710.24|2717.95|2709.25|2719.01|2710.31|2717.85|2709.15|38
1628136840000|2021-08-05 04:14:00|2717.98|2709.28|2718.73|2710.03|2718.73|2710.03|2717.98|2709.28|30
1628136850000|2021-08-05 04:14:10|2718.65|2709.95|2718.11|2709.41|2718.83|2710.13|2718.11|2709.41|31
1628136860000|2021-08-05 04:14:20|2718.13|2709.43|2718.29|2709.59|2718.51|2709.81|2718.07|2709.37|31
1628136870000|2021-08-05 04:14:30|2718.31|2709.61|2718.43|2709.73|2718.63|2709.93|2718.19|2709.49|35
1628136880000|2021-08-05 04:14:40|2718.45|2709.75|2718.59|2709.89|2718.71|2710.01|2718.17|2709.47|36
1628136890000|2021-08-05 04:14:50|2718.48|2709.78|2718.36|2709.66|2718.48|2709.78|2718.06|2709.36|35
1628136900000|2021-08-05 04:15:00|2718.42|2709.72|2718.23|2709.53|2718.51|2709.81|2718.2|2709.5|37
1628136910000|2021-08-05 04:15:10|2718.47|2709.77|2717.61|2708.91|2718.55|2709.85|2717.32|2708.62|32
1628136920000|2021-08-05 04:15:20|2717.45|2708.75|2716.14|2707.44|2717.45|2708.75|2716|2707.3|34
1628136930000|2021-08-05 04:15:30|2716.17|2707.47|2714.95|2706.25|2716.22|2707.52|2714.89|2706.19|37
1628136940000|2021-08-05 04:15:40|2715.16|2706.46|2716.11|2707.41|2716.16|2707.46|2715.16|2706.46|32
1628136950000|2021-08-05 04:15:50|2716.1|2707.4|2716.29|2707.59|2716.35|2707.65|2716.04|2707.34|30
1628136960000|2021-08-05 04:16:00|2716.13|2707.43|2716.2|2707.5|2716.4|2707.7|2716.1|2707.4|29
1628136970000|2021-08-05 04:16:10|2716.21|2707.51|2716.23|2707.53|2716.23|2707.53|2716.11|2707.41|14
1628136980000|2021-08-05 04:16:20|2716.13|2707.43|2716.21|2707.51|2716.4|2707.7|2715.84|2707.14|25
1628136990000|2021-08-05 04:16:30|2715.99|2707.29|2716.03|2707.33|2716.32|2707.62|2715.71|2707.01|37
1628137000000|2021-08-05 04:16:40|2715.97|2707.27|2715.95|2707.25|2716.32|2707.62|2715.72|2707.02|33
1628137010000|2021-08-05 04:16:50|2716|2707.3|2715.6|2706.9|2716.21|2707.51|2715.16|2706.46|35
1628137020000|2021-08-05 04:17:00|2715.39|2706.69|2715.16|2706.46|2715.99|2707.29|2715.11|2706.41|39
1628137030000|2021-08-05 04:17:10|2715.29|2706.59|2715.77|2707.07|2716.22|2707.52|2715.29|2706.59|34
1628137040000|2021-08-05 04:17:20|2715.72|2707.02|2716.27|2707.57|2716.27|2707.57|2715.59|2706.89|26
1628137050000|2021-08-05 04:17:30|2716.44|2707.74|2716.4|2707.7|2716.86|2708.16|2716.3|2707.6|30
1628137060000|2021-08-05 04:17:40|2716.41|2707.71|2717.09|2708.39|2717.09|2708.39|2716.33|2707.63|19
1628137070000|2021-08-05 04:17:50|2717.03|2708.33|2717.61|2708.91|2718.08|2709.38|2717.01|2708.31|33
1628137080000|2021-08-05 04:18:00|2717.53|2708.83|2717.55|2708.85|2717.55|2708.85|2717.34|2708.64|25
1628137090000|2021-08-05 04:18:10|2717.46|2708.76|2718.7|2710|2718.71|2710.01|2717.46|2708.76|24
1628137100000|2021-08-05 04:18:20|2718.53|2709.83|2717.64|2708.94|2718.71|2710.01|2717.64|2708.94|37
1628137110000|2021-08-05 04:18:30|2717.72|2709.02|2718.29|2709.59|2718.72|2710.02|2717.58|2708.88|39
1628137120000|2021-08-05 04:18:40|2718.2|2709.5|2718.03|2709.33|2718.2|2709.5|2717.7|2709|35
1628137130000|2021-08-05 04:18:50|2717.89|2709.19|2717.83|2709.13|2718.06|2709.36|2717.71|2709.01|28
1628137140000|2021-08-05 04:19:00|2717.4|2708.7|2718.33|2709.63|2718.37|2709.67|2717.11|2708.41|34
1628137150000|2021-08-05 04:19:10|2718.23|2709.53|2717.1|2708.4|2718.34|2709.64|2716.96|2708.26|37
1628137160000|2021-08-05 04:19:20|2717.08|2708.38|2716.4|2707.7|2717.08|2708.38|2716.3|2707.6|31
1628137170000|2021-08-05 04:19:30|2716.46|2707.76|2716.05|2707.35|2716.46|2707.76|2715.99|2707.29|14
1628137180000|2021-08-05 04:19:40|2716.04|2707.34|2715.26|2706.56|2716.07|2707.37|2715.19|2706.49|27
1628137190000|2021-08-05 04:19:50|2715.2|2706.5|2715.27|2706.57|2715.48|2706.78|2715.05|2706.35|36
1628137200000|2021-08-05 04:20:00|2715.36|2706.66|2714.06|2705.36|2715.36|2706.66|2714.06|2705.36|36
1628137210000|2021-08-05 04:20:10|2714.05|2705.35|2713.55|2704.85|2714.41|2705.71|2713|2704.3|38
1628137220000|2021-08-05 04:20:20|2713.85|2705.15|2713.92|2705.22|2714.14|2705.44|2713.44|2704.74|36
1628137230000|2021-08-05 04:20:30|2713.96|2705.26|2713.94|2705.24|2714.02|2705.32|2713.7|2705|37
1628137240000|2021-08-05 04:20:40|2713.95|2705.25|2713.72|2705.02|2713.99|2705.29|2713.25|2704.55|36
1628137250000|2021-08-05 04:20:50|2713.69|2704.99|2713.93|2705.23|2713.99|2705.29|2713.42|2704.72|29
1628137260000|2021-08-05 04:21:00|2713.94|2705.24|2712.93|2704.23|2713.97|2705.27|2712.93|2704.23|25
1628137270000|2021-08-05 04:21:10|2712.88|2704.18|2712.99|2704.29|2713.1|2704.4|2712.85|2704.15|29
1628137280000|2021-08-05 04:21:20|2712.91|2704.21|2713.05|2704.35|2713.07|2704.37|2712.79|2704.09|29
1628137290000|2021-08-05 04:21:30|2712.97|2704.27|2712.82|2704.12|2713.14|2704.44|2712.62|2703.92|32
1628137300000|2021-08-05 04:21:40|2712.81|2704.11|2713.72|2705.02|2713.73|2705.03|2712.68|2703.98|32
1628137310000|2021-08-05 04:21:50|2713.66|2704.96|2713.68|2704.98|2713.8|2705.1|2713.52|2704.82|37
1628137320000|2021-08-05 04:22:00|2713.49|2704.79|2711.68|2702.98|2713.65|2704.95|2711.55|2702.85|33
1628137330000|2021-08-05 04:22:10|2711.69|2702.99|2712.53|2703.83|2712.6|2703.9|2711.59|2702.89|37
1628137340000|2021-08-05 04:22:20|2712.62|2703.92|2711.55|2702.85|2712.62|2703.92|2711.54|2702.84|35
1628137350000|2021-08-05 04:22:30|2711.64|2702.94|2711.31|2702.61|2711.93|2703.23|2711.07|2702.37|37
1628137360000|2021-08-05 04:22:40|2711.35|2702.65|2711.4|2702.7|2711.47|2702.77|2711.12|2702.42|36
1628137370000|2021-08-05 04:22:50|2711.41|2702.71|2711.13|2702.43|2711.41|2702.71|2711.11|2702.41|33
1628137380000|2021-08-05 04:23:00|2711.11|2702.41|2711.69|2702.99|2711.69|2702.99|2709.64|2700.94|35
1628137390000|2021-08-05 04:23:10|2711.62|2702.92|2712.15|2703.45|2712.15|2703.45|2711.27|2702.57|13
1628137400000|2021-08-05 04:23:20|2711.27|2702.57|2711.27|2702.57|2712.21|2703.51|2711.27|2702.57|13
1628137410000|2021-08-05 04:23:30|2711.51|2702.81|2712.52|2703.82|2712.53|2703.83|2711.27|2702.57|15
1628137420000|2021-08-05 04:23:40|2712.2|2703.5|2712.46|2703.76|2712.55|2703.85|2711.27|2702.57|9
1628137430000|2021-08-05 04:23:50|2711.65|2702.95|2711.65|2702.95|2712.51|2703.81|2711.27|2702.57|14
1628137440000|2021-08-05 04:24:00|2711.62|2702.92|2713.45|2704.75|2713.78|2705.08|2711.27|2702.57|13
1628137450000|2021-08-05 04:24:10|2713.73|2705.03|2712.66|2703.96|2713.83|2705.13|2711.89|2703.19|34
1628137460000|2021-08-05 04:24:20|2712.68|2703.98|2712.01|2703.31|2712.73|2704.03|2711.85|2703.15|36
1628137470000|2021-08-05 04:24:30|2711.84|2703.14|2711.73|2703.03|2712.6|2703.9|2711.73|2703.03|39
1628137480000|2021-08-05 04:24:40|2711.74|2703.04|2712.26|2703.56|2712.44|2703.74|2711.74|2703.04|38
1628137490000|2021-08-05 04:24:50|2712.17|2703.47|2712.13|2703.43|2712.35|2703.65|2712.01|2703.31|36
1628137500000|2021-08-05 04:25:00|2712.12|2703.42|2712.51|2703.81|2712.53|2703.83|2712.04|2703.34|34
1628137510000|2021-08-05 04:25:10|2712.5|2703.8|2712.69|2703.99|2712.75|2704.05|2712.41|2703.71|14
1628137520000|2021-08-05 04:25:20|2712.71|2704.01|2713.09|2704.39|2713.09|2704.39|2712.71|2704.01|7
1628137530000|2021-08-05 04:25:30|2713.16|2704.46|2714.06|2705.36|2714.06|2705.36|2713.16|2704.46|14
1628137540000|2021-08-05 04:25:40|2714.2|2705.5|2714.19|2705.49|2714.24|2705.54|2714.02|2705.32|23
1628137550000|2021-08-05 04:25:50|2714.17|2705.47|2714.23|2705.53|2714.24|2705.54|2714.05|2705.35|14
1628137560000|2021-08-05 04:26:00|2714.22|2705.52|2713.32|2704.62|2714.22|2705.52|2713.18|2704.48|28
1628137570000|2021-08-05 04:26:10|2713.42|2704.72|2712.42|2703.72|2713.46|2704.76|2712.42|2703.72|33
1628137580000|2021-08-05 04:26:20|2712.43|2703.73|2712.97|2704.27|2713.05|2704.35|2712.4|2703.7|39
1628137590000|2021-08-05 04:26:30|2712.84|2704.14|2712.79|2704.09|2713.01|2704.31|2712.68|2703.98|34
1628137600000|2021-08-05 04:26:40|2712.73|2704.03|2712.75|2704.05|2713.09|2704.39|2712.66|2703.96|37
1628137610000|2021-08-05 04:26:50|2712.84|2704.14|2713.01|2704.31|2713.22|2704.52|2712.82|2704.12|34
1628137620000|2021-08-05 04:27:00|2712.99|2704.29|2712.4|2703.7|2713.43|2704.73|2712.4|2703.7|33
1628137630000|2021-08-05 04:27:10|2712.41|2703.71|2712.76|2704.06|2712.76|2704.06|2712.26|2703.56|36
1628137640000|2021-08-05 04:27:20|2712.73|2704.03|2713.79|2705.09|2714.19|2705.49|2712.46|2703.76|30
1628137650000|2021-08-05 04:27:30|2713.82|2705.12|2714.01|2705.31|2714.11|2705.41|2713.78|2705.08|32
1628137660000|2021-08-05 04:27:40|2713.94|2705.24|2713.07|2704.37|2714.03|2705.33|2713.07|2704.37|28
1628137670000|2021-08-05 04:27:50|2713.06|2704.36|2713.44|2704.74|2713.57|2704.87|2713.06|2704.36|39
1628137680000|2021-08-05 04:28:00|2713.42|2704.72|2713.69|2704.99|2713.97|2705.27|2713.2|2704.5|38
1628137690000|2021-08-05 04:28:10|2713.64|2704.94|2713.04|2704.34|2713.64|2704.94|2713.01|2704.31|39
1628137700000|2021-08-05 04:28:20|2713.35|2704.65|2712.72|2704.02|2713.35|2704.65|2712.58|2703.88|35
1628137710000|2021-08-05 04:28:30|2712.8|2704.1|2712.64|2703.94|2712.92|2704.22|2712.36|2703.66|36
1628137720000|2021-08-05 04:28:40|2712.53|2703.83|2712.57|2703.87|2712.66|2703.96|2712.37|2703.67|28
1628137730000|2021-08-05 04:28:50|2712.61|2703.91|2711.47|2702.77|2712.61|2703.91|2711.15|2702.45|36
1628137740000|2021-08-05 04:29:00|2711.43|2702.73|2710.86|2702.16|2711.43|2702.73|2710.78|2702.08|39
1628137750000|2021-08-05 04:29:10|2710.73|2702.03|2710.8|2702.1|2710.85|2702.15|2710.61|2701.91|37
1628137760000|2021-08-05 04:29:20|2710.84|2702.14|2711.1|2702.4|2711.33|2702.63|2710.64|2701.94|31
1628137770000|2021-08-05 04:29:30|2711.13|2702.43|2711.11|2702.41|2711.27|2702.57|2711.08|2702.38|32
1628137780000|2021-08-05 04:29:40|2711.06|2702.36|2711.17|2702.47|2711.21|2702.51|2711.06|2702.36|27
1628137790000|2021-08-05 04:29:50|2711.16|2702.46|2711.47|2702.77|2711.52|2702.82|2711.16|2702.46|18
1628137800000|2021-08-05 04:30:00|2711.48|2702.78|2710.05|2701.35|2711.58|2702.88|2709.72|2701.02|32
1628137810000|2021-08-05 04:30:10|2710.06|2701.36|2709.82|2701.12|2710.1|2701.4|2709.74|2701.04|35
1628137820000|2021-08-05 04:30:20|2709.92|2701.22|2708.72|2700.02|2710.05|2701.35|2708.42|2699.72|38
1628137830000|2021-08-05 04:30:30|2708.75|2700.05|2708.68|2699.98|2709.08|2700.38|2708.47|2699.77|37
1628137840000|2021-08-05 04:30:40|2708.49|2699.79|2708.32|2699.62|2708.49|2699.79|2708.17|2699.47|32
1628137850000|2021-08-05 04:30:50|2708.35|2699.65|2708.35|2699.65|2708.88|2700.18|2708.09|2699.39|31
1628137860000|2021-08-05 04:31:00|2708.33|2699.63|2707.69|2698.99|2708.42|2699.72|2707.61|2698.91|30
1628137870000|2021-08-05 04:31:10|2707.64|2698.94|2706.45|2697.75|2707.82|2699.12|2706.45|2697.75|32
1628137880000|2021-08-05 04:31:20|2706.36|2697.66|2706.61|2697.91|2706.74|2698.04|2706.09|2697.39|36
1628137890000|2021-08-05 04:31:30|2706.59|2697.89|2705.87|2697.17|2706.71|2698.01|2705.87|2697.17|36
1628137900000|2021-08-05 04:31:40|2705.88|2697.18|2706.23|2697.53|2706.23|2697.53|2705.42|2696.72|33
1628137910000|2021-08-05 04:31:50|2706.39|2697.69|2705.11|2696.41|2706.41|2697.71|2705.11|2696.41|37
1628137920000|2021-08-05 04:32:00|2704.95|2696.25|2705.38|2696.68|2705.44|2696.74|2704.95|2696.25|31
1628137930000|2021-08-05 04:32:10|2705.35|2696.65|2704.5|2695.8|2705.36|2696.66|2704.31|2695.61|30
1628137940000|2021-08-05 04:32:20|2704.54|2695.84|2704.52|2695.82|2704.95|2696.25|2704.24|2695.54|38
1628137950000|2021-08-05 04:32:30|2704.5|2695.8|2704.44|2695.74|2704.6|2695.9|2704.25|2695.55|37
1628137960000|2021-08-05 04:32:40|2704.46|2695.76|2705.17|2696.47|2705.94|2697.24|2704.28|2695.58|37
1628137970000|2021-08-05 04:32:50|2705.44|2696.74|2706.56|2697.86|2706.62|2697.92|2705.2|2696.5|31
1628137980000|2021-08-05 04:33:00|2706.48|2697.78|2706.81|2698.11|2706.89|2698.19|2706.26|2697.56|35
1628137990000|2021-08-05 04:33:10|2706.74|2698.04|2705.09|2696.39|2706.74|2698.04|2705.09|2696.39|29
1628138000000|2021-08-05 04:33:20|2705.08|2696.38|2704.05|2695.35|2705.08|2696.38|2702.56|2693.86|40
1628138010000|2021-08-05 04:33:30|2704.07|2695.37|2703.7|2695|2704.78|2696.08|2703.7|2695|39
1628138020000|2021-08-05 04:33:40|2703.54|2694.84|2704.53|2695.83|2704.54|2695.84|2703.53|2694.83|32
1628138030000|2021-08-05 04:33:50|2704.48|2695.78|2704.28|2695.58|2704.48|2695.78|2704.04|2695.34|35
1628138040000|2021-08-05 04:34:00|2704.27|2695.57|2703.1|2694.4|2704.27|2695.57|2703.05|2694.35|33
1628138050000|2021-08-05 04:34:10|2703.07|2694.37|2702.76|2694.06|2703.12|2694.42|2702.52|2693.82|40
1628138060000|2021-08-05 04:34:20|2702.88|2694.18|2702.59|2693.89|2703.15|2694.45|2702.09|2693.39|37
1628138070000|2021-08-05 04:34:30|2702.6|2693.9|2703.49|2694.79|2703.8|2695.1|2702.6|2693.9|35
1628138080000|2021-08-05 04:34:40|2703.45|2694.75|2702|2693.3|2703.52|2694.82|2701.58|2692.88|38
1628138090000|2021-08-05 04:34:50|2701.95|2693.25|2702.46|2693.76|2702.73|2694.03|2701.62|2692.92|37
1628138100000|2021-08-05 04:35:00|2702.44|2693.74|2703.26|2694.56|2703.28|2694.58|2702.44|2693.74|33
1628138110000|2021-08-05 04:35:10|2703.28|2694.58|2703.76|2695.06|2703.93|2695.23|2703.27|2694.57|31
1628138120000|2021-08-05 04:35:20|2703.81|2695.11|2704.26|2695.56|2704.26|2695.56|2703.75|2695.05|20
1628138130000|2021-08-05 04:35:30|2704.07|2695.37|2702.62|2693.92|2704.08|2695.38|2702.34|2693.64|31
1628138140000|2021-08-05 04:35:40|2702.53|2693.83|2700.48|2691.78|2702.7|2694|2700.29|2691.59|37
1628138150000|2021-08-05 04:35:50|2700.26|2691.56|2700.36|2691.66|2700.62|2691.92|2700.06|2691.36|32
1628138160000|2021-08-05 04:36:00|2700.51|2691.81|2700.25|2691.55|2700.54|2691.84|2700.1|2691.4|34
1628138170000|2021-08-05 04:36:10|2700.24|2691.54|2700.95|2692.25|2702.35|2693.65|2700.2|2691.5|36
1628138180000|2021-08-05 04:36:20|2701.05|2692.35|2700.38|2691.68|2701.05|2692.35|2700.11|2691.41|38
1628138190000|2021-08-05 04:36:30|2700.51|2691.81|2700.38|2691.68|2700.52|2691.82|2700.22|2691.52|23
1628138200000|2021-08-05 04:36:40|2700.47|2691.77|2699.22|2690.52|2700.47|2691.77|2699.14|2690.44|25
1628138210000|2021-08-05 04:36:50|2699.51|2690.81|2698.71|2690.01|2699.51|2690.81|2698.58|2689.88|36
1628138220000|2021-08-05 04:37:00|2698.63|2689.93|2698.83|2690.13|2698.83|2690.13|2698.53|2689.83|29
1628138230000|2021-08-05 04:37:10|2698.84|2690.14|2698.44|2689.74|2699.05|2690.35|2698.31|2689.61|32
1628138240000|2021-08-05 04:37:20|2698.38|2689.68|2698.23|2689.53|2698.52|2689.82|2698.23|2689.53|25
1628138250000|2021-08-05 04:37:30|2698.32|2689.62|2697.87|2689.17|2698.45|2689.75|2697.87|2689.17|19
1628138260000|2021-08-05 04:37:40|2697.89|2689.19|2697.98|2689.28|2698.11|2689.41|2697.74|2689.04|22
1628138270000|2021-08-05 04:37:50|2698.01|2689.31|2698.02|2689.32|2698.13|2689.43|2697.97|2689.27|17
1628138280000|2021-08-05 04:38:00|2698.08|2689.38|2698.8|2690.1|2699.1|2690.4|2698.08|2689.38|17
1628138290000|2021-08-05 04:38:10|2698.6|2689.9|2698.75|2690.05|2698.92|2690.22|2698.52|2689.82|29
1628138300000|2021-08-05 04:38:20|2698.7|2690|2698.6|2689.9|2698.74|2690.04|2698.45|2689.75|28
1628138310000|2021-08-05 04:38:30|2698.68|2689.98|2698.51|2689.81|2698.69|2689.99|2698.34|2689.64|32
1628138320000|2021-08-05 04:38:40|2698.39|2689.69|2697.66|2688.96|2699.43|2690.73|2697.59|2688.89|33
1628138330000|2021-08-05 04:38:50|2697.67|2688.97|2697.38|2688.68|2697.94|2689.24|2697.26|2688.56|31
1628138340000|2021-08-05 04:39:00|2697.49|2688.79|2697.69|2688.99|2697.97|2689.27|2697.37|2688.67|35
1628138350000|2021-08-05 04:39:10|2697.64|2688.94|2698.24|2689.54|2698.6|2689.9|2697.64|2688.94|38
1628138360000|2021-08-05 04:39:20|2698.26|2689.56|2698.24|2689.54|2698.49|2689.79|2698.24|2689.54|18
1628138370000|2021-08-05 04:39:30|2698.23|2689.53|2698.83|2690.13|2699.3|2690.6|2698.2|2689.5|23
1628138380000|2021-08-05 04:39:40|2698.62|2689.92|2698.45|2689.75|2699|2690.3|2698.35|2689.65|33
1628138390000|2021-08-05 04:39:50|2698.18|2689.48|2698.2|2689.5|2698.41|2689.71|2698.04|2689.34|33
1628138400000|2021-08-05 04:40:00|2698.12|2689.42|2698.19|2689.49|2698.39|2689.69|2698.03|2689.33|38
1628138410000|2021-08-05 04:40:10|2698.2|2689.5|2698.55|2689.85|2698.85|2690.15|2698.2|2689.5|33
1628138420000|2021-08-05 04:40:20|2698.57|2689.87|2700.35|2691.65|2700.35|2691.65|2698.18|2689.48|29
1628138430000|2021-08-05 04:40:30|2700.33|2691.63|2703.21|2694.51|2703.72|2695.02|2700.33|2691.63|39
1628138440000|2021-08-05 04:40:40|2703.14|2694.44|2702.16|2693.46|2704.25|2695.55|2702.13|2693.43|35
1628138450000|2021-08-05 04:40:50|2702.47|2693.77|2702.19|2693.49|2702.47|2693.77|2701.93|2693.23|36
1628138460000|2021-08-05 04:41:00|2702.2|2693.5|2703.05|2694.35|2703.33|2694.63|2702.2|2693.5|37
1628138470000|2021-08-05 04:41:10|2703.07|2694.37|2703.04|2694.34|2703.11|2694.41|2702.26|2693.56|39
1628138480000|2021-08-05 04:41:20|2703.08|2694.38|2703|2694.3|2703.32|2694.62|2702.97|2694.27|34
1628138490000|2021-08-05 04:41:30|2702.97|2694.27|2702.18|2693.48|2703.07|2694.37|2701.67|2692.97|34
1628138500000|2021-08-05 04:41:40|2702.1|2693.4|2702.03|2693.33|2702.48|2693.78|2701.74|2693.04|37
1628138510000|2021-08-05 04:41:50|2701.81|2693.11|2702.64|2693.94|2702.69|2693.99|2701.81|2693.11|31
1628138520000|2021-08-05 04:42:00|2702.63|2693.93|2702.79|2694.09|2702.95|2694.25|2702.58|2693.88|37
1628138530000|2021-08-05 04:42:10|2702.66|2693.96|2703.1|2694.4|2703.29|2694.59|2702.59|2693.89|34
1628138540000|2021-08-05 04:42:20|2703.08|2694.38|2702.2|2693.5|2703.08|2694.38|2702.14|2693.44|36
1628138550000|2021-08-05 04:42:30|2702.16|2693.46|2702.84|2694.14|2702.84|2694.14|2702.16|2693.46|33
1628138560000|2021-08-05 04:42:40|2702.69|2693.99|2702.78|2694.08|2703.1|2694.4|2702.6|2693.9|35
1628138570000|2021-08-05 04:42:50|2702.89|2694.19|2704.11|2695.41|2704.12|2695.42|2702.86|2694.16|19
1628138580000|2021-08-05 04:43:00|2704.16|2695.46|2704.84|2696.14|2704.85|2696.15|2704.16|2695.46|19
1628138590000|2021-08-05 04:43:10|2704.87|2696.17|2705.25|2696.55|2706.1|2697.4|2704.87|2696.17|20
1628138600000|2021-08-05 04:43:20|2705.21|2696.51|2705.73|2697.03|2705.98|2697.28|2704.54|2695.84|26
1628138610000|2021-08-05 04:43:30|2705.58|2696.88|2707.84|2699.14|2707.84|2699.14|2705.44|2696.74|27
1628138620000|2021-08-05 04:43:40|2707.89|2699.19|2707.49|2698.79|2708.21|2699.51|2707.29|2698.59|27
1628138630000|2021-08-05 04:43:50|2708.06|2699.36|2706.19|2697.49|2708.12|2699.42|2706.19|2697.49|37
1628138640000|2021-08-05 04:44:00|2706.29|2697.59|2707.76|2699.06|2707.83|2699.13|2706.25|2697.55|39
1628138650000|2021-08-05 04:44:10|2708.1|2699.4|2707.58|2698.88|2708.37|2699.67|2707.2|2698.5|36
1628138660000|2021-08-05 04:44:20|2707.53|2698.83|2705.05|2696.35|2707.53|2698.83|2704.68|2695.98|37
1628138670000|2021-08-05 04:44:30|2705|2696.3|2705.19|2696.49|2705.19|2696.49|2704.14|2695.44|35
1628138680000|2021-08-05 04:44:40|2705.2|2696.5|2705.26|2696.56|2705.38|2696.68|2704.94|2696.24|33
1628138690000|2021-08-05 04:44:50|2705.21|2696.51|2704.61|2695.91|2705.21|2696.51|2704.52|2695.82|29
1628138700000|2021-08-05 04:45:00|2704.63|2695.93|2703.38|2694.68|2704.66|2695.96|2703.37|2694.67|33
1628138710000|2021-08-05 04:45:10|2703.39|2694.69|2703.35|2694.65|2703.59|2694.89|2703.34|2694.64|29
1628138720000|2021-08-05 04:45:20|2703.28|2694.58|2703.22|2694.52|2703.5|2694.8|2703.22|2694.52|24
1628138730000|2021-08-05 04:45:30|2703.18|2694.48|2701.22|2692.52|2703.18|2694.48|2701.22|2692.52|35
1628138740000|2021-08-05 04:45:40|2700.76|2692.06|2701.11|2692.41|2701.16|2692.46|2700.55|2691.85|37
1628138750000|2021-08-05 04:45:50|2701.1|2692.4|2701.64|2692.94|2701.64|2692.94|2700.88|2692.18|31
1628138760000|2021-08-05 04:46:00|2701.63|2692.93|2700.56|2691.86|2701.63|2692.93|2700.34|2691.64|36
1628138770000|2021-08-05 04:46:10|2700.47|2691.77|2699.44|2690.74|2700.61|2691.91|2699.4|2690.7|34
1628138780000|2021-08-05 04:46:20|2699.5|2690.8|2699.4|2690.7|2699.62|2690.92|2699.38|2690.68|34
1628138790000|2021-08-05 04:46:30|2699.42|2690.72|2699.69|2690.99|2699.71|2691.01|2699.4|2690.7|33
1628138800000|2021-08-05 04:46:40|2699.7|2691|2699.15|2690.45|2699.97|2691.27|2698.51|2689.81|37
1628138810000|2021-08-05 04:46:50|2699.2|2690.5|2698.52|2689.82|2699.2|2690.5|2698.27|2689.57|37
1628138820000|2021-08-05 04:47:00|2698.44|2689.74|2697.29|2688.59|2698.67|2689.97|2697.26|2688.56|37
1628138830000|2021-08-05 04:47:10|2697.28|2688.58|2697.89|2689.19|2698.23|2689.53|2697.24|2688.54|37
1628138840000|2021-08-05 04:47:20|2697.87|2689.17|2699.17|2690.47|2699.72|2691.02|2697.87|2689.17|39
1628138850000|2021-08-05 04:47:30|2699.21|2690.51|2699.4|2690.7|2699.8|2691.1|2699.15|2690.45|34
1628138860000|2021-08-05 04:47:40|2699.45|2690.75|2698.19|2689.49|2699.45|2690.75|2697.88|2689.18|39
1628138870000|2021-08-05 04:47:50|2698.13|2689.43|2696.87|2688.17|2698.44|2689.74|2696.77|2688.07|38
1628138880000|2021-08-05 04:48:00|2696.82|2688.12|2696.79|2688.09|2697.22|2688.52|2696.76|2688.06|36
1628138890000|2021-08-05 04:48:10|2696.85|2688.15|2696.17|2687.47|2697|2688.3|2695.87|2687.17|37
1628138900000|2021-08-05 04:48:20|2696.06|2687.36|2695.91|2687.21|2696.55|2687.85|2695.74|2687.04|37
1628138910000|2021-08-05 04:48:30|2696.06|2687.36|2696.14|2687.44|2696.44|2687.74|2695.62|2686.92|36
1628138920000|2021-08-05 04:48:40|2696.18|2687.48|2696.53|2687.83|2696.56|2687.86|2695.74|2687.04|36
1628138930000|2021-08-05 04:48:50|2696.16|2687.46|2696.47|2687.77|2696.78|2688.08|2695.98|2687.28|36
1628138940000|2021-08-05 04:49:00|2696.43|2687.73|2697.06|2688.36|2697.23|2688.53|2696.19|2687.49|35
1628138950000|2021-08-05 04:49:10|2697.23|2688.53|2696.87|2688.17|2697.23|2688.53|2695.72|2687.02|36
1628138960000|2021-08-05 04:49:20|2696.88|2688.18|2696.75|2688.05|2697.53|2688.83|2696.75|2688.05|29
1628138970000|2021-08-05 04:49:30|2696.76|2688.06|2696.87|2688.17|2697.09|2688.39|2696.37|2687.67|37
1628138980000|2021-08-05 04:49:40|2697.21|2688.51|2696.86|2688.16|2697.33|2688.63|2696.46|2687.76|35
1628138990000|2021-08-05 04:49:50|2696.98|2688.28|2698.03|2689.33|2698.12|2689.42|2696.74|2688.04|39
1628139000000|2021-08-05 04:50:00|2697.94|2689.24|2696.94|2688.24|2697.96|2689.26|2696.45|2687.75|39
1628139010000|2021-08-05 04:50:10|2697.03|2688.33|2695.08|2686.38|2697.69|2688.99|2695.06|2686.36|35
1628139020000|2021-08-05 04:50:20|2694.9|2686.2|2694.06|2685.36|2694.9|2686.2|2694.03|2685.33|36
1628139030000|2021-08-05 04:50:30|2694|2685.3|2693.84|2685.14|2694.2|2685.5|2693.66|2684.96|36
1628139040000|2021-08-05 04:50:40|2693.96|2685.26|2689.73|2681.03|2693.96|2685.26|2688.63|2679.93|35
1628139050000|2021-08-05 04:50:50|2689.74|2681.04|2691.42|2682.72|2692.24|2683.54|2689.4|2680.7|39
1628139060000|2021-08-05 04:51:00|2691.33|2682.63|2691.71|2683.01|2692.25|2683.55|2689.8|2681.1|38
1628139070000|2021-08-05 04:51:10|2691.79|2683.09|2692.85|2684.15|2692.85|2684.15|2691.14|2682.44|38
1628139080000|2021-08-05 04:51:20|2692.97|2684.27|2694.25|2685.55|2694.49|2685.79|2692.97|2684.27|39
1628139090000|2021-08-05 04:51:30|2694.19|2685.49|2694.58|2685.88|2694.7|2686|2694.19|2685.49|31
1628139100000|2021-08-05 04:51:40|2694.59|2685.89|2694.9|2686.2|2695.61|2686.91|2694.59|2685.89|34
1628139110000|2021-08-05 04:51:50|2694.92|2686.22|2694.89|2686.19|2695|2686.3|2694.76|2686.06|35
1628139120000|2021-08-05 04:52:00|2694.95|2686.25|2695.02|2686.32|2695.03|2686.33|2694.79|2686.09|31
1628139130000|2021-08-05 04:52:10|2695|2686.3|2695.6|2686.9|2695.6|2686.9|2694.93|2686.23|30
1628139140000|2021-08-05 04:52:20|2695.53|2686.83|2696.08|2687.38|2696.18|2687.48|2695.25|2686.55|32
1628139150000|2021-08-05 04:52:30|2696.14|2687.44|2696.16|2687.46|2696.3|2687.6|2695.82|2687.12|34
1628139160000|2021-08-05 04:52:40|2696.17|2687.47|2696.36|2687.66|2696.46|2687.76|2696.14|2687.44|30
1628139170000|2021-08-05 04:52:50|2696.37|2687.67|2696.69|2687.99|2696.81|2688.11|2696.37|2687.67|35
1628139180000|2021-08-05 04:53:00|2696.67|2687.97|2697.26|2688.56|2697.33|2688.63|2696.55|2687.85|36
1628139190000|2021-08-05 04:53:10|2697.18|2688.48|2697.32|2688.62|2697.37|2688.67|2696.63|2687.93|37
1628139200000|2021-08-05 04:53:20|2697.35|2688.65|2696.68|2687.98|2697.4|2688.7|2696.68|2687.98|35
1628139210000|2021-08-05 04:53:30|2696.36|2687.66|2696.92|2688.22|2697.14|2688.44|2695.92|2687.22|32
1628139220000|2021-08-05 04:53:40|2696.93|2688.23|2697.32|2688.62|2697.32|2688.62|2696.93|2688.23|14
1628139230000|2021-08-05 04:53:50|2697.27|2688.57|2698.05|2689.35|2698.19|2689.49|2697.27|2688.57|18
1628139240000|2021-08-05 04:54:00|2698.09|2689.39|2697.33|2688.63|2698.18|2689.48|2697.14|2688.44|19
1628139250000|2021-08-05 04:54:10|2697.27|2688.57|2696.49|2687.79|2697.5|2688.8|2696.49|2687.79|39
1628139260000|2021-08-05 04:54:20|2696.6|2687.9|2695.73|2687.03|2696.9|2688.2|2695.67|2686.97|38
1628139270000|2021-08-05 04:54:30|2695.77|2687.07|2695.83|2687.13|2696.21|2687.51|2695.57|2686.87|36
1628139280000|2021-08-05 04:54:40|2695.89|2687.19|2694.48|2685.78|2695.92|2687.22|2694.48|2685.78|36
1628139290000|2021-08-05 04:54:50|2694.24|2685.54|2693.99|2685.29|2694.42|2685.72|2693.98|2685.28|39
1628139300000|2021-08-05 04:55:00|2694.04|2685.34|2695.6|2686.9|2695.61|2686.91|2694.04|2685.34|34
1628139310000|2021-08-05 04:55:10|2695.67|2686.97|2697.27|2688.57|2697.32|2688.62|2695.65|2686.95|36
1628139320000|2021-08-05 04:55:20|2697.28|2688.58|2696.54|2687.84|2699.9|2691.2|2696.42|2687.72|38
1628139330000|2021-08-05 04:55:30|2696.42|2687.72|2698.99|2690.29|2698.99|2690.29|2696.42|2687.72|36
1628139340000|2021-08-05 04:55:40|2698.91|2690.21|2699.21|2690.51|2699.9|2691.2|2698.58|2689.88|38
1628139350000|2021-08-05 04:55:50|2699.29|2690.59|2699.95|2691.25|2700.09|2691.39|2699.29|2690.59|36
1628139360000|2021-08-05 04:56:00|2700.03|2691.33|2700.09|2691.39|2700.1|2691.4|2699.86|2691.16|34
1628139370000|2021-08-05 04:56:10|2700.11|2691.41|2700.78|2692.08|2700.78|2692.08|2700.11|2691.41|26
1628139380000|2021-08-05 04:56:20|2700.81|2692.11|2700.4|2691.7|2701.13|2692.43|2700.37|2691.67|33
1628139390000|2021-08-05 04:56:30|2700.42|2691.72|2700.27|2691.57|2700.62|2691.92|2699.98|2691.28|35
1628139400000|2021-08-05 04:56:40|2700.2|2691.5|2699.13|2690.43|2700.2|2691.5|2698.94|2690.24|35
1628139410000|2021-08-05 04:56:50|2699.23|2690.53|2699.91|2691.21|2699.99|2691.29|2698.64|2689.94|34
1628139420000|2021-08-05 04:57:00|2699.96|2691.26|2700.35|2691.65|2700.68|2691.98|2699.9|2691.2|36
1628139430000|2021-08-05 04:57:10|2700.3|2691.6|2700|2691.3|2701.2|2692.5|2699.89|2691.19|39
1628139440000|2021-08-05 04:57:20|2699.94|2691.24|2700.9|2692.2|2700.9|2692.2|2699.84|2691.14|37
1628139450000|2021-08-05 04:57:30|2700.88|2692.18|2700.65|2691.95|2700.88|2692.18|2700.5|2691.8|35
1628139460000|2021-08-05 04:57:40|2700.66|2691.96|2701.05|2692.35|2701.05|2692.35|2700.64|2691.94|36
1628139470000|2021-08-05 04:57:50|2700.95|2692.25|2701.1|2692.4|2701.3|2692.6|2700.93|2692.23|34
1628139480000|2021-08-05 04:58:00|2701.07|2692.37|2700.98|2692.28|2701.35|2692.65|2700.9|2692.2|31
1628139490000|2021-08-05 04:58:10|2700.97|2692.27|2702.57|2693.87|2702.88|2694.18|2700.33|2691.63|23
1628139500000|2021-08-05 04:58:20|2702.53|2693.83|2702.24|2693.54|2702.66|2693.96|2702.22|2693.52|36
1628139510000|2021-08-05 04:58:30|2702.36|2693.66|2702.22|2693.52|2702.5|2693.8|2702.22|2693.52|27
1628139520000|2021-08-05 04:58:40|2702.2|2693.5|2702.12|2693.42|2702.24|2693.54|2701.98|2693.28|26
1628139530000|2021-08-05 04:58:50|2702.11|2693.41|2702.18|2693.48|2702.18|2693.48|2701.98|2693.28|18
1628139540000|2021-08-05 04:59:00|2702.19|2693.49|2702.17|2693.47|2702.34|2693.64|2702.12|2693.42|23
1628139550000|2021-08-05 04:59:10|2702.15|2693.45|2703.13|2694.43|2703.25|2694.55|2702.15|2693.45|37
1628139560000|2021-08-05 04:59:20|2703.16|2694.46|2702.54|2693.84|2703.27|2694.57|2702.48|2693.78|37
1628139570000|2021-08-05 04:59:30|2702.56|2693.86|2700.37|2691.67|2702.56|2693.86|2700.37|2691.67|38
1628139580000|2021-08-05 04:59:40|2700.52|2691.82|2698.41|2689.71|2700.55|2691.85|2698.41|2689.71|37
1628139590000|2021-08-05 04:59:50|2698.39|2689.69|2699.17|2690.47|2699.25|2690.55|2698.22|2689.52|36
1628139600000|2021-08-05 05:00:00|2699.23|2690.53|2696|2687.3|2699.23|2690.53|2695.59|2686.89|36
1628139610000|2021-08-05 05:00:10|2696.4|2687.7|2695.55|2686.85|2696.4|2687.7|2695.39|2686.69|37
1628139620000|2021-08-05 05:00:20|2695.59|2686.89|2696.67|2687.97|2696.67|2687.97|2695.56|2686.86|33
1628139630000|2021-08-05 05:00:30|2696.89|2688.19|2696.93|2688.23|2697.22|2688.52|2696.48|2687.78|38
1628139640000|2021-08-05 05:00:40|2696.81|2688.11|2696.15|2687.45|2697.06|2688.36|2696.15|2687.45|37
1628139650000|2021-08-05 05:00:50|2696.09|2687.39|2694.82|2686.12|2696.09|2687.39|2694.69|2685.99|33
1628139660000|2021-08-05 05:01:00|2694.8|2686.1|2693.99|2685.29|2694.8|2686.1|2693.56|2684.86|38
1628139670000|2021-08-05 05:01:10|2694.05|2685.35|2694.06|2685.36|2694.55|2685.85|2693.88|2685.18|37
1628139680000|2021-08-05 05:01:20|2694.09|2685.39|2693.93|2685.23|2694.82|2686.12|2693.69|2684.99|30
1628139690000|2021-08-05 05:01:30|2693.89|2685.19|2694.9|2686.2|2694.9|2686.2|2693.89|2685.19|37
1628139700000|2021-08-05 05:01:40|2694.92|2686.22|2694.8|2686.1|2694.92|2686.22|2694.59|2685.89|31
1628139710000|2021-08-05 05:01:50|2694.85|2686.15|2695.93|2687.23|2695.93|2687.23|2694.8|2686.1|34
1628139720000|2021-08-05 05:02:00|2695.95|2687.25|2696|2687.3|2696|2687.3|2695.74|2687.04|15
1628139730000|2021-08-05 05:02:10|2696.01|2687.31|2696.55|2687.85|2696.55|2687.85|2696.01|2687.31|14
1628139740000|2021-08-05 05:02:20|2696.9|2688.2|2696.17|2687.47|2697.01|2688.31|2695.96|2687.26|26
1628139750000|2021-08-05 05:02:30|2696.39|2687.69|2696.6|2687.9|2696.6|2687.9|2696.04|2687.34|34
1628139760000|2021-08-05 05:02:40|2696.61|2687.91|2696.68|2687.98|2696.97|2688.27|2696.41|2687.71|29
1628139770000|2021-08-05 05:02:50|2696.73|2688.03|2697.08|2688.38|2697.31|2688.61|2696.73|2688.03|30
1628139780000|2021-08-05 05:03:00|2697.07|2688.37|2698.09|2689.39|2698.09|2689.39|2697.02|2688.32|33
1628139790000|2021-08-05 05:03:10|2698.07|2689.37|2698.36|2689.66|2698.57|2689.87|2697.23|2688.53|36
1628139800000|2021-08-05 05:03:20|2698.46|2689.76|2698.92|2690.22|2699.03|2690.33|2698.19|2689.49|35
1628139810000|2021-08-05 05:03:30|2698.99|2690.29|2698.97|2690.27|2699.05|2690.35|2698.77|2690.07|30
1628139820000|2021-08-05 05:03:40|2699.06|2690.36|2700.05|2691.35|2700.13|2691.43|2698.93|2690.23|28
1628139830000|2021-08-05 05:03:50|2700.04|2691.34|2699.99|2691.29|2700.65|2691.95|2699.99|2691.29|32
1628139840000|2021-08-05 05:04:00|2700.06|2691.36|2701.23|2692.53|2701.97|2693.27|2700.06|2691.36|34
1628139850000|2021-08-05 05:04:10|2701.16|2692.46|2702.05|2693.35|2702.45|2693.75|2701.02|2692.32|30
1628139860000|2021-08-05 05:04:20|2702.04|2693.34|2703.4|2694.7|2703.74|2695.04|2702.04|2693.34|29
1628139870000|2021-08-05 05:04:30|2703.46|2694.76|2704.15|2695.45|2704.4|2695.7|2703.46|2694.76|37
1628139880000|2021-08-05 05:04:40|2704.17|2695.47|2704.51|2695.81|2704.51|2695.81|2703.91|2695.21|33
1628139890000|2021-08-05 05:04:50|2704.34|2695.64|2705.34|2696.64|2705.42|2696.72|2704.34|2695.64|30
1628139900000|2021-08-05 05:05:00|2705.02|2696.32|2703.16|2694.46|2705.39|2696.69|2702.89|2694.19|30
1628139910000|2021-08-05 05:05:10|2703.28|2694.58|2703.85|2695.15|2703.87|2695.17|2703.24|2694.54|33
1628139920000|2021-08-05 05:05:20|2704.27|2695.57|2704.79|2696.09|2704.79|2696.09|2704.27|2695.57|25
1628139930000|2021-08-05 05:05:30|2704.93|2696.23|2704.78|2696.08|2705.1|2696.4|2704.73|2696.03|29
1628139940000|2021-08-05 05:05:40|2704.82|2696.12|2704.62|2695.92|2704.87|2696.17|2704.27|2695.57|17
1628139950000|2021-08-05 05:05:50|2704.65|2695.95|2704.68|2695.98|2704.68|2695.98|2704.63|2695.93|6
1628139960000|2021-08-05 05:06:00|2704.76|2696.06|2707.95|2699.25|2707.95|2699.25|2704.76|2696.06|33
1628139970000|2021-08-05 05:06:10|2707.98|2699.28|2711|2702.3|2711.1|2702.4|2707.98|2699.28|38
1628139980000|2021-08-05 05:06:20|2711.06|2702.36|2709.78|2701.08|2711.62|2702.92|2709.6|2700.9|32
1628139990000|2021-08-05 05:06:30|2709.89|2701.19|2710.77|2702.07|2710.81|2702.11|2709.71|2701.01|35
1628140000000|2021-08-05 05:06:40|2710.73|2702.03|2710.69|2701.99|2710.85|2702.15|2710.19|2701.49|32
1628140010000|2021-08-05 05:06:50|2710.72|2702.02|2711.26|2702.56|2711.29|2702.59|2710.18|2701.48|33
1628140020000|2021-08-05 05:07:00|2711.38|2702.68|2711.05|2702.35|2711.45|2702.75|2710.64|2701.94|23
1628140030000|2021-08-05 05:07:10|2711.04|2702.34|2711.22|2702.52|2711.56|2702.86|2711.04|2702.34|29
1628140040000|2021-08-05 05:07:20|2711.19|2702.49|2711.34|2702.64|2711.53|2702.83|2711.19|2702.49|32
1628140050000|2021-08-05 05:07:30|2711.38|2702.68|2711.43|2702.73|2711.43|2702.73|2710.92|2702.22|37
1628140060000|2021-08-05 05:07:40|2711.38|2702.68|2711.19|2702.49|2711.6|2702.9|2710.73|2702.03|36
1628140070000|2021-08-05 05:07:50|2711.39|2702.69|2712.14|2703.44|2712.2|2703.5|2711.39|2702.69|36
1628140080000|2021-08-05 05:08:00|2712.06|2703.36|2711.89|2703.19|2712.26|2703.56|2711.8|2703.1|23
1628140090000|2021-08-05 05:08:10|2711.86|2703.16|2710.44|2701.74|2711.86|2703.16|2709.53|2700.83|32
1628140100000|2021-08-05 05:08:20|2710.48|2701.78|2710.32|2701.62|2710.75|2702.05|2710.13|2701.43|33
1628140110000|2021-08-05 05:08:30|2710.31|2701.61|2710.9|2702.2|2710.99|2702.29|2710.24|2701.54|29
1628140120000|2021-08-05 05:08:40|2711.28|2702.58|2710.97|2702.27|2711.41|2702.71|2710.93|2702.23|26
1628140130000|2021-08-05 05:08:50|2710.98|2702.28|2712.34|2703.64|2712.34|2703.64|2710.98|2702.28|22
1628140140000|2021-08-05 05:09:00|2712.37|2703.67|2712.3|2703.6|2712.73|2704.03|2712.26|2703.56|31
1628140150000|2021-08-05 05:09:10|2712.24|2703.54|2710.99|2702.29|2712.31|2703.61|2710.95|2702.25|39
1628140160000|2021-08-05 05:09:20|2711.04|2702.34|2711.36|2702.66|2711.44|2702.74|2710.99|2702.29|33
1628140170000|2021-08-05 05:09:30|2711.31|2702.61|2711.15|2702.45|2711.31|2702.61|2710.94|2702.24|30
1628140180000|2021-08-05 05:09:40|2710.96|2702.26|2712.46|2703.76|2712.46|2703.76|2710.96|2702.26|35
1628140190000|2021-08-05 05:09:50|2712.38|2703.68|2711.59|2702.89|2712.82|2704.12|2711.59|2702.89|29
1628140200000|2021-08-05 05:10:00|2711.61|2702.91|2712.3|2703.6|2712.54|2703.84|2711.59|2702.89|38
1628140210000|2021-08-05 05:10:10|2712.29|2703.59|2712.26|2703.56|2712.46|2703.76|2712.19|2703.49|32
1628140220000|2021-08-05 05:10:20|2712.3|2703.6|2711.71|2703.01|2712.3|2703.6|2711.27|2702.57|34
1628140230000|2021-08-05 05:10:30|2711.82|2703.12|2711.53|2702.83|2711.82|2703.12|2711.45|2702.75|36
1628140240000|2021-08-05 05:10:40|2711.37|2702.67|2711.23|2702.53|2711.66|2702.96|2711.1|2702.4|33
1628140250000|2021-08-05 05:10:50|2711.25|2702.55|2711.23|2702.53|2711.43|2702.73|2711.13|2702.43|36
1628140260000|2021-08-05 05:11:00|2711.21|2702.51|2710.78|2702.08|2711.23|2702.53|2710.45|2701.75|35
1628140270000|2021-08-05 05:11:10|2710.84|2702.14|2712.19|2703.49|2712.31|2703.61|2710.37|2701.67|37
1628140280000|2021-08-05 05:11:20|2712.14|2703.44|2712.13|2703.43|2712.14|2703.44|2711.86|2703.16|34
1628140290000|2021-08-05 05:11:30|2712.08|2703.38|2712.52|2703.82|2712.83|2704.13|2711.89|2703.19|32
1628140300000|2021-08-05 05:11:40|2712.44|2703.74|2712.51|2703.81|2712.55|2703.85|2712.13|2703.43|33
1628140310000|2021-08-05 05:11:50|2712.49|2703.79|2712.22|2703.52|2712.61|2703.91|2712.12|2703.42|26
1628140320000|2021-08-05 05:12:00|2712.21|2703.51|2712.37|2703.67|2712.45|2703.75|2712.16|2703.46|34
1628140330000|2021-08-05 05:12:10|2712.35|2703.65|2711.83|2703.13|2712.42|2703.72|2711.83|2703.13|15
1628140340000|2021-08-05 05:12:20|2711.87|2703.17|2712.4|2703.7|2712.41|2703.71|2711.67|2702.97|15
1628140350000|2021-08-05 05:12:30|2712.36|2703.66|2712.3|2703.6|2712.36|2703.66|2712.3|2703.6|4
1628140360000|2021-08-05 05:12:40|2712.37|2703.67|2712.21|2703.51|2712.37|2703.67|2711.26|2702.56|25
1628140370000|2021-08-05 05:12:50|2712.11|2703.41|2711.52|2702.82|2712.11|2703.41|2711.37|2702.67|35
1628140380000|2021-08-05 05:13:00|2711.67|2702.97|2711.65|2702.95|2711.7|2703|2711.44|2702.74|29
1628140390000|2021-08-05 05:13:10|2711.66|2702.96|2711.55|2702.85|2712.01|2703.31|2711.36|2702.66|16
1628140400000|2021-08-05 05:13:20|2711.56|2702.86|2711.31|2702.61|2711.65|2702.95|2711.31|2702.61|19
1628140410000|2021-08-05 05:13:30|2711.3|2702.6|2711.44|2702.74|2711.44|2702.74|2711.15|2702.45|31
1628140420000|2021-08-05 05:13:40|2711.33|2702.63|2709.86|2701.16|2711.43|2702.73|2709.68|2700.98|34
1628140430000|2021-08-05 05:13:50|2710.02|2701.32|2708.51|2699.81|2710.13|2701.43|2708.48|2699.78|38
1628140440000|2021-08-05 05:14:00|2708.59|2699.89|2710.41|2701.71|2710.66|2701.96|2707.47|2698.77|39
1628140450000|2021-08-05 05:14:10|2710.46|2701.76|2709.96|2701.26|2710.59|2701.89|2709.31|2700.61|38
1628140460000|2021-08-05 05:14:20|2710.5|2701.8|2710.71|2702.01|2710.94|2702.24|2710.5|2701.8|28
1628140470000|2021-08-05 05:14:30|2710.77|2702.07|2710.45|2701.75|2710.77|2702.07|2710.29|2701.59|27
1628140480000|2021-08-05 05:14:40|2710.47|2701.77|2710.5|2701.8|2710.7|2702|2709.92|2701.22|36
1628140490000|2021-08-05 05:14:50|2710.42|2701.72|2710.49|2701.79|2710.55|2701.85|2710.23|2701.53|31
1628140500000|2021-08-05 05:15:00|2710.37|2701.67|2710.02|2701.32|2710.43|2701.73|2709.99|2701.29|30
1628140510000|2021-08-05 05:15:10|2709.98|2701.28|2709.65|2700.95|2710.14|2701.44|2709.63|2700.93|30
1628140520000|2021-08-05 05:15:20|2709.98|2701.28|2709.33|2700.63|2709.98|2701.28|2709.33|2700.63|34
1628140530000|2021-08-05 05:15:30|2709.39|2700.69|2710.47|2701.77|2710.73|2702.03|2708.86|2700.16|35
1628140540000|2021-08-05 05:15:40|2710.63|2701.93|2711.28|2702.58|2711.48|2702.78|2710.49|2701.79|35
1628140550000|2021-08-05 05:15:50|2711.32|2702.62|2711.2|2702.5|2711.37|2702.67|2711.06|2702.36|33
1628140560000|2021-08-05 05:16:00|2711.18|2702.48|2710.95|2702.25|2711.44|2702.74|2710.2|2701.5|37
1628140570000|2021-08-05 05:16:10|2710.89|2702.19|2710.82|2702.12|2711.53|2702.83|2710.82|2702.12|35
1628140580000|2021-08-05 05:16:20|2710.89|2702.19|2711.13|2702.43|2711.17|2702.47|2710.85|2702.15|35
1628140590000|2021-08-05 05:16:30|2711.12|2702.42|2711.52|2702.82|2711.67|2702.97|2711.12|2702.42|32
1628140600000|2021-08-05 05:16:40|2711.53|2702.83|2711.88|2703.18|2712.21|2703.51|2711.51|2702.81|32
1628140610000|2021-08-05 05:16:50|2711.85|2703.15|2712.17|2703.47|2712.28|2703.58|2711.83|2703.13|26
1628140620000|2021-08-05 05:17:00|2712.18|2703.48|2711.3|2702.6|2712.21|2703.51|2711.27|2702.57|26
1628140630000|2021-08-05 05:17:10|2711.31|2702.61|2710.97|2702.27|2711.84|2703.14|2710.97|2702.27|34
1628140640000|2021-08-05 05:17:20|2711.02|2702.32|2711.27|2702.57|2711.53|2702.83|2711|2702.3|36
1628140650000|2021-08-05 05:17:30|2711.25|2702.55|2711.33|2702.63|2711.35|2702.65|2711.12|2702.42|37
1628140660000|2021-08-05 05:17:40|2711.29|2702.59|2711.07|2702.37|2711.31|2702.61|2711|2702.3|27
1628140670000|2021-08-05 05:17:50|2711.05|2702.35|2711.83|2703.13|2711.83|2703.13|2710.85|2702.15|29
1628140680000|2021-08-05 05:18:00|2711.82|2703.12|2711.62|2702.92|2711.84|2703.14|2711.62|2702.92|21
1628140690000|2021-08-05 05:18:10|2711.74|2703.04|2711.42|2702.72|2711.74|2703.04|2711.27|2702.57|16
1628140700000|2021-08-05 05:18:20|2711.43|2702.73|2712.41|2703.71|2712.45|2703.75|2711.43|2702.73|18
1628140710000|2021-08-05 05:18:30|2712.44|2703.74|2712.74|2704.04|2712.79|2704.09|2712.42|2703.72|13
1628140720000|2021-08-05 05:18:40|2712.77|2704.07|2714.16|2705.46|2714.16|2705.46|2712.73|2704.03|31
1628140730000|2021-08-05 05:18:50|2714.07|2705.37|2714.12|2705.42|2714.18|2705.48|2714.04|2705.34|17
1628140740000|2021-08-05 05:19:00|2714.13|2705.43|2715.48|2706.78|2715.75|2707.05|2714.09|2705.39|33
1628140750000|2021-08-05 05:19:10|2715.5|2706.8|2714.55|2705.85|2715.5|2706.8|2714.41|2705.71|37
1628140760000|2021-08-05 05:19:20|2714.62|2705.92|2715.62|2706.92|2715.66|2706.96|2714.6|2705.9|31
1628140770000|2021-08-05 05:19:30|2715.61|2706.91|2715.68|2706.98|2715.76|2707.06|2715.46|2706.76|24
1628140780000|2021-08-05 05:19:40|2715.64|2706.94|2715.75|2707.05|2715.75|2707.05|2715.25|2706.55|31
1628140790000|2021-08-05 05:19:50|2716.75|2708.05|2716.34|2707.64|2716.84|2708.14|2716.34|2707.64|29
1628140800000|2021-08-05 05:20:00|2716.44|2707.74|2715.73|2707.03|2717.04|2708.34|2715.73|2707.03|31
1628140810000|2021-08-05 05:20:10|2715.02|2706.32|2713.6|2704.9|2715.02|2706.32|2713.46|2704.76|38
1628140820000|2021-08-05 05:20:20|2713.53|2704.83|2713.44|2704.74|2713.78|2705.08|2713.19|2704.49|38
1628140830000|2021-08-05 05:20:30|2713.47|2704.77|2714.27|2705.57|2714.37|2705.67|2713.34|2704.64|36
1628140840000|2021-08-05 05:20:40|2714.26|2705.56|2714.38|2705.68|2714.48|2705.78|2714.1|2705.4|29
1628140850000|2021-08-05 05:20:50|2714.17|2705.47|2714.15|2705.45|2714.2|2705.5|2713.7|2705|33
1628140860000|2021-08-05 05:21:00|2714.2|2705.5|2713.73|2705.03|2714.2|2705.5|2713.73|2705.03|35
1628140870000|2021-08-05 05:21:10|2713.71|2705.01|2713.71|2705.01|2713.73|2705.03|2713.68|2704.98|13
1628140880000|2021-08-05 05:21:20|2713.68|2704.98|2712.19|2703.49|2713.7|2705|2712.07|2703.37|20
1628140890000|2021-08-05 05:21:30|2712.46|2703.76|2712.84|2704.14|2713.31|2704.61|2712.43|2703.73|28
1628140900000|2021-08-05 05:21:40|2712.81|2704.11|2711.6|2702.9|2712.92|2704.22|2711.58|2702.88|37
1628140910000|2021-08-05 05:21:50|2711.61|2702.91|2711.24|2702.54|2711.98|2703.28|2711.18|2702.48|33
1628140920000|2021-08-05 05:22:00|2711.28|2702.58|2711.48|2702.78|2711.54|2702.84|2710.73|2702.03|36
1628140930000|2021-08-05 05:22:10|2711.42|2702.72|2711.49|2702.79|2711.6|2702.9|2710.95|2702.25|38
1628140940000|2021-08-05 05:22:20|2711.5|2702.8|2711.12|2702.42|2711.5|2702.8|2711.05|2702.35|24
1628140950000|2021-08-05 05:22:30|2711.16|2702.46|2708.72|2700.02|2711.16|2702.46|2708.54|2699.84|27
1628140960000|2021-08-05 05:22:40|2708.63|2699.93|2709.65|2700.95|2709.65|2700.95|2708.49|2699.79|37
1628140970000|2021-08-05 05:22:50|2709.48|2700.78|2707.98|2699.28|2709.48|2700.78|2707.97|2699.27|36
1628140980000|2021-08-05 05:23:00|2707.99|2699.29|2706.8|2698.1|2707.99|2699.29|2706.72|2698.02|35
1628140990000|2021-08-05 05:23:10|2706.79|2698.09|2710.15|2701.45|2710.5|2701.8|2706.79|2698.09|35
1628141000000|2021-08-05 05:23:20|2710.21|2701.51|2709.89|2701.19|2710.29|2701.59|2709.56|2700.86|33
1628141010000|2021-08-05 05:23:30|2709.88|2701.18|2709.96|2701.26|2709.96|2701.26|2709.38|2700.68|27
1628141020000|2021-08-05 05:23:40|2709.95|2701.25|2709.49|2700.79|2710.1|2701.4|2709.47|2700.77|26
1628141030000|2021-08-05 05:23:50|2709.45|2700.75|2709.29|2700.59|2709.8|2701.1|2709.21|2700.51|33
1628141040000|2021-08-05 05:24:00|2709.32|2700.62|2709.01|2700.31|2709.7|2701|2708.93|2700.23|32
1628141050000|2021-08-05 05:24:10|2709.04|2700.34|2709.77|2701.07|2709.77|2701.07|2709.02|2700.32|25
1628141060000|2021-08-05 05:24:20|2709.79|2701.09|2711.43|2702.73|2711.82|2703.12|2709.79|2701.09|31
1628141070000|2021-08-05 05:24:30|2711.41|2702.71|2711.07|2702.37|2712.03|2703.33|2711.07|2702.37|32
1628141080000|2021-08-05 05:24:40|2711.15|2702.45|2711.4|2702.7|2711.4|2702.7|2711.15|2702.45|34
1628141090000|2021-08-05 05:24:50|2711.38|2702.68|2712.07|2703.37|2712.07|2703.37|2711.38|2702.68|40
1628141100000|2021-08-05 05:25:00|2712.26|2703.56|2712.2|2703.5|2712.31|2703.61|2712.05|2703.35|26
1628141110000|2021-08-05 05:25:10|2712.09|2703.39|2711|2702.3|2712.09|2703.39|2710.96|2702.26|25
1628141120000|2021-08-05 05:25:20|2710.98|2702.28|2709.96|2701.26|2710.98|2702.28|2709.89|2701.19|29
1628141130000|2021-08-05 05:25:30|2709.87|2701.17|2709.22|2700.52|2709.93|2701.23|2708.88|2700.18|32
1628141140000|2021-08-05 05:25:40|2709.1|2700.4|2709.17|2700.47|2709.29|2700.59|2709.06|2700.36|33
1628141150000|2021-08-05 05:25:50|2709.11|2700.41|2709.1|2700.4|2709.25|2700.55|2709.04|2700.34|34
1628141160000|2021-08-05 05:26:00|2709.06|2700.36|2709.28|2700.58|2709.28|2700.58|2708.84|2700.14|25
1628141170000|2021-08-05 05:26:10|2709.38|2700.68|2709.53|2700.83|2710.04|2701.34|2709.38|2700.68|35
1628141180000|2021-08-05 05:26:20|2709.55|2700.85|2708.87|2700.17|2709.55|2700.85|2708.86|2700.16|30
1628141190000|2021-08-05 05:26:30|2708.91|2700.21|2708.99|2700.29|2709.26|2700.56|2708.83|2700.13|37
1628141200000|2021-08-05 05:26:40|2709|2700.3|2709.14|2700.44|2709.2|2700.5|2708.82|2700.12|34
1628141210000|2021-08-05 05:26:50|2709.08|2700.38|2709.21|2700.51|2709.31|2700.61|2708.97|2700.27|36
1628141220000|2021-08-05 05:27:00|2709.24|2700.54|2709.05|2700.35|2709.44|2700.74|2708.87|2700.17|36
1628141230000|2021-08-05 05:27:10|2709.02|2700.32|2708.5|2699.8|2709.07|2700.37|2708.42|2699.72|36
1628141240000|2021-08-05 05:27:20|2708.57|2699.87|2708.82|2700.12|2709.11|2700.41|2708.57|2699.87|34
1628141250000|2021-08-05 05:27:30|2708.78|2700.08|2708.61|2699.91|2709.03|2700.33|2708.61|2699.91|35
1628141260000|2021-08-05 05:27:40|2708.58|2699.88|2707.23|2698.53|2708.85|2700.15|2706.85|2698.15|35
1628141270000|2021-08-05 05:27:50|2706.94|2698.24|2706.04|2697.34|2707.1|2698.4|2706.04|2697.34|38
1628141280000|2021-08-05 05:28:00|2706.07|2697.37|2706.73|2698.03|2706.83|2698.13|2705.52|2696.82|40
1628141290000|2021-08-05 05:28:10|2706.83|2698.13|2706.56|2697.86|2706.83|2698.13|2706.21|2697.51|36
1628141300000|2021-08-05 05:28:20|2706.55|2697.85|2705.19|2696.49|2706.62|2697.92|2705.16|2696.46|37
1628141310000|2021-08-05 05:28:30|2705.28|2696.58|2705.02|2696.32|2705.76|2697.06|2704.96|2696.26|37
1628141320000|2021-08-05 05:28:40|2705.07|2696.37|2703.01|2694.31|2705.14|2696.44|2703.01|2694.31|36
1628141330000|2021-08-05 05:28:50|2702.96|2694.26|2703.47|2694.77|2703.53|2694.83|2702.96|2694.26|35
1628141340000|2021-08-05 05:29:00|2703.4|2694.7|2703.74|2695.04|2703.75|2695.05|2703.3|2694.6|34
1628141350000|2021-08-05 05:29:10|2703.84|2695.14|2703.57|2694.87|2703.85|2695.15|2703.56|2694.86|30
1628141360000|2021-08-05 05:29:20|2703.61|2694.91|2704.58|2695.88|2704.58|2695.88|2703.57|2694.87|31
1628141370000|2021-08-05 05:29:30|2704.7|2696|2704.9|2696.2|2705.09|2696.39|2704.7|2696|21
1628141380000|2021-08-05 05:29:40|2704.88|2696.18|2704.9|2696.2|2705.02|2696.32|2704.88|2696.18|16
1628141390000|2021-08-05 05:29:50|2704.94|2696.24|2705.33|2696.63|2705.33|2696.63|2704.78|2696.08|20
1628141400000|2021-08-05 05:30:00|2705.31|2696.61|2703.23|2694.53|2705.33|2696.63|2702.94|2694.24|39
1628141410000|2021-08-05 05:30:10|2703.22|2694.52|2703.25|2694.55|2703.46|2694.76|2703.14|2694.44|36
1628141420000|2021-08-05 05:30:20|2703.26|2694.56|2703.3|2694.6|2703.44|2694.74|2703.11|2694.41|36
1628141430000|2021-08-05 05:30:30|2703.32|2694.62|2702.07|2693.37|2703.88|2695.18|2701.99|2693.29|37
1628141440000|2021-08-05 05:30:40|2702.02|2693.32|2701.75|2693.05|2702.27|2693.57|2701.7|2693|36
1628141450000|2021-08-05 05:30:50|2701.74|2693.04|2702.8|2694.1|2702.97|2694.27|2701.74|2693.04|38
1628141460000|2021-08-05 05:31:00|2702.83|2694.13|2702.86|2694.16|2703.32|2694.62|2702.55|2693.85|35
1628141470000|2021-08-05 05:31:10|2702.8|2694.1|2701.92|2693.22|2702.94|2694.24|2701.8|2693.1|37
1628141480000|2021-08-05 05:31:20|2701.86|2693.16|2701.97|2693.27|2702.05|2693.35|2701.72|2693.02|37
1628141490000|2021-08-05 05:31:30|2701.96|2693.26|2702.11|2693.41|2702.61|2693.91|2701.84|2693.14|36
1628141500000|2021-08-05 05:31:40|2702.19|2693.49|2701.99|2693.29|2702.21|2693.51|2701.89|2693.19|35
1628141510000|2021-08-05 05:31:50|2701.96|2693.26|2701.92|2693.22|2701.99|2693.29|2701.76|2693.06|35
1628141520000|2021-08-05 05:32:00|2701.91|2693.21|2702.31|2693.61|2702.31|2693.61|2701.78|2693.08|30
1628141530000|2021-08-05 05:32:10|2702.3|2693.6|2702.4|2693.7|2702.4|2693.7|2702.13|2693.43|19
1628141540000|2021-08-05 05:32:20|2702.53|2693.83|2702.89|2694.19|2703.85|2695.15|2702.53|2693.83|30
1628141550000|2021-08-05 05:32:30|2702.96|2694.26|2702.12|2693.42|2703.1|2694.4|2702.12|2693.42|35
1628141560000|2021-08-05 05:32:40|2702.19|2693.49|2700.74|2692.04|2702.46|2693.76|2700.62|2691.92|34
1628141570000|2021-08-05 05:32:50|2700.72|2692.02|2701.3|2692.6|2701.33|2692.63|2700.51|2691.81|32
1628141580000|2021-08-05 05:33:00|2701.31|2692.61|2701.89|2693.19|2702.17|2693.47|2701.31|2692.61|30
1628141590000|2021-08-05 05:33:10|2701.86|2693.16|2701.99|2693.29|2702.09|2693.39|2701.72|2693.02|17
1628141600000|2021-08-05 05:33:20|2701.92|2693.22|2701.35|2692.65|2701.92|2693.22|2701.27|2692.57|26
1628141610000|2021-08-05 05:33:30|2701.44|2692.74|2701.31|2692.61|2701.44|2692.74|2701.27|2692.57|29
1628141620000|2021-08-05 05:33:40|2701.32|2692.62|2701.94|2693.24|2702.12|2693.42|2701.32|2692.62|33
1628141630000|2021-08-05 05:33:50|2701.92|2693.22|2701.63|2692.93|2701.95|2693.25|2701.63|2692.93|16
1628141640000|2021-08-05 05:34:00|2701.7|2693|2702.3|2693.6|2702.45|2693.75|2701.62|2692.92|33
1628141650000|2021-08-05 05:34:10|2702.33|2693.63|2701.97|2693.27|2702.36|2693.66|2701.92|2693.22|28
1628141660000|2021-08-05 05:34:20|2702|2693.3|2702.32|2693.62|2702.33|2693.63|2701.97|2693.27|27
1628141670000|2021-08-05 05:34:30|2702.27|2693.57|2702.03|2693.33|2702.41|2693.71|2701.95|2693.25|18
1628141680000|2021-08-05 05:34:40|2702.02|2693.32|2701.91|2693.21|2702.02|2693.32|2701.79|2693.09|16
1628141690000|2021-08-05 05:34:50|2701.9|2693.2|2701.82|2693.12|2701.91|2693.21|2701.76|2693.06|16
1628141700000|2021-08-05 05:35:00|2701.76|2693.06|2701.17|2692.47|2701.81|2693.11|2700.74|2692.04|34
1628141710000|2021-08-05 05:35:10|2700.62|2691.92|2701.49|2692.79|2701.58|2692.88|2700.62|2691.92|36
1628141720000|2021-08-05 05:35:20|2701.46|2692.76|2701.14|2692.44|2701.73|2693.03|2700.75|2692.05|40
1628141730000|2021-08-05 05:35:30|2701.31|2692.61|2701.75|2693.05|2701.78|2693.08|2701.1|2692.4|28
1628141740000|2021-08-05 05:35:40|2701.68|2692.98|2701.38|2692.68|2701.92|2693.22|2701.23|2692.53|23
1628141750000|2021-08-05 05:35:50|2701.42|2692.72|2701.56|2692.86|2701.56|2692.86|2701.38|2692.68|12
1628141760000|2021-08-05 05:36:00|2701.6|2692.9|2700.46|2691.76|2701.6|2692.9|2700.46|2691.76|22
1628141770000|2021-08-05 05:36:10|2700.36|2691.66|2700.24|2691.54|2701.03|2692.33|2700.21|2691.51|28
1628141780000|2021-08-05 05:36:20|2700.16|2691.46|2701.39|2692.69|2701.57|2692.87|2700.02|2691.32|23
1628141790000|2021-08-05 05:36:30|2701.43|2692.73|2701.34|2692.64|2701.52|2692.82|2701.27|2692.57|28
1628141800000|2021-08-05 05:36:40|2701.3|2692.6|2700.87|2692.17|2701.3|2692.6|2700.87|2692.17|32
1628141810000|2021-08-05 05:36:50|2701.17|2692.47|2700.99|2692.29|2701.2|2692.5|2700.94|2692.24|32
1628141820000|2021-08-05 05:37:00|2700.91|2692.21|2701.09|2692.39|2701.2|2692.5|2700.87|2692.17|35
1628141830000|2021-08-05 05:37:10|2701.18|2692.48|2701.2|2692.5|2701.26|2692.56|2700.96|2692.26|34
1628141840000|2021-08-05 05:37:20|2701.17|2692.47|2700.61|2691.91|2701.3|2692.6|2700.17|2691.47|36
1628141850000|2021-08-05 05:37:30|2700.63|2691.93|2701.29|2692.59|2701.29|2692.59|2700.53|2691.83|38
1628141860000|2021-08-05 05:37:40|2700.85|2692.15|2701.53|2692.83|2701.61|2692.91|2700.65|2691.95|37
1628141870000|2021-08-05 05:37:50|2701.44|2692.74|2701.58|2692.88|2701.87|2693.17|2701.25|2692.55|39
1628141880000|2021-08-05 05:38:00|2701.63|2692.93|2702.16|2693.46|2702.32|2693.62|2701.55|2692.85|36
1628141890000|2021-08-05 05:38:10|2702.25|2693.55|2702.05|2693.35|2702.25|2693.55|2701.93|2693.23|36
1628141900000|2021-08-05 05:38:20|2702.04|2693.34|2702.07|2693.37|2702.08|2693.38|2702.01|2693.31|23
1628141910000|2021-08-05 05:38:30|2702.05|2693.35|2702.08|2693.38|2702.22|2693.52|2702.05|2693.35|35
1628141920000|2021-08-05 05:38:40|2702.1|2693.4|2702.07|2693.37|2702.17|2693.47|2702.02|2693.32|29
1628141930000|2021-08-05 05:38:50|2702.08|2693.38|2702.24|2693.54|2702.52|2693.82|2702.08|2693.38|37
1628141940000|2021-08-05 05:39:00|2702.21|2693.51|2702.89|2694.19|2702.89|2694.19|2702.09|2693.39|26
1628141950000|2021-08-05 05:39:10|2703|2694.3|2703.43|2694.73|2703.44|2694.74|2703|2694.3|37
1628141960000|2021-08-05 05:39:20|2703.42|2694.72|2704.24|2695.54|2704.33|2695.63|2703.42|2694.72|36
1628141970000|2021-08-05 05:39:30|2704.18|2695.48|2702.36|2693.66|2704.19|2695.49|2702.07|2693.37|35
1628141980000|2021-08-05 05:39:40|2702.34|2693.64|2702.43|2693.73|2702.81|2694.11|2702.34|2693.64|39
1628141990000|2021-08-05 05:39:50|2702.48|2693.78|2702.43|2693.73|2702.65|2693.95|2702.29|2693.59|35
1628142000000|2021-08-05 05:40:00|2702.59|2693.89|2702.52|2693.82|2702.8|2694.1|2702.33|2693.63|36
1628142010000|2021-08-05 05:40:10|2702.53|2693.83|2703.26|2694.56|2703.26|2694.56|2702.45|2693.75|23
1628142020000|2021-08-05 05:40:20|2703.22|2694.52|2703.1|2694.4|2703.35|2694.65|2703.08|2694.38|31
1628142040000|2021-08-05 05:40:40|2703.11|2694.41|2703.43|2694.73|2703.65|2694.95|2703.04|2694.34|23
1628142050000|2021-08-05 05:40:50|2703.42|2694.72|2703.89|2695.19|2704.38|2695.68|2703.42|2694.72|26
1628142060000|2021-08-05 05:41:00|2703.92|2695.22|2704.23|2695.53|2704.33|2695.63|2703.38|2694.68|34
1628142070000|2021-08-05 05:41:10|2704.22|2695.52|2704.17|2695.47|2704.25|2695.55|2703.66|2694.96|28
1628142080000|2021-08-05 05:41:20|2704.1|2695.4|2704.38|2695.68|2704.38|2695.68|2703.76|2695.06|26
1628142090000|2021-08-05 05:41:30|2704.41|2695.71|2704.01|2695.31|2705.1|2696.4|2704.01|2695.31|19
1628142100000|2021-08-05 05:41:40|2703.99|2695.29|2704.76|2696.06|2704.84|2696.14|2703.97|2695.27|21
1628142110000|2021-08-05 05:41:50|2705.06|2696.36|2706.83|2698.13|2706.87|2698.17|2705.06|2696.36|30
1628142120000|2021-08-05 05:42:00|2706.7|2698|2707.27|2698.57|2707.62|2698.92|2706.7|2698|35
1628142130000|2021-08-05 05:42:10|2707.31|2698.61|2708.29|2699.59|2708.29|2699.59|2707.26|2698.56|33
1628142140000|2021-08-05 05:42:20|2708.26|2699.56|2708.11|2699.41|2708.33|2699.63|2707.61|2698.91|33
1628142150000|2021-08-05 05:42:30|2708.12|2699.42|2708.18|2699.48|2708.25|2699.55|2707.99|2699.29|33
1628142160000|2021-08-05 05:42:40|2708.19|2699.49|2708.91|2700.21|2709.15|2700.45|2708.16|2699.46|39
1628142170000|2021-08-05 05:42:50|2708.88|2700.18|2708.45|2699.75|2709.2|2700.5|2708.45|2699.75|35
1628142180000|2021-08-05 05:43:00|2708.71|2700.01|2708.35|2699.65|2708.89|2700.19|2708.34|2699.64|34
1628142190000|2021-08-05 05:43:10|2708.51|2699.81|2708.47|2699.77|2708.63|2699.93|2708.4|2699.7|32
1628142200000|2021-08-05 05:43:20|2708.57|2699.87|2708.67|2699.97|2708.79|2700.09|2708.43|2699.73|30
1628142210000|2021-08-05 05:43:30|2708.65|2699.95|2707.58|2698.88|2709.1|2700.4|2707.46|2698.76|28
1628142220000|2021-08-05 05:43:40|2707.64|2698.94|2706.71|2698.01|2707.77|2699.07|2706.71|2698.01|31
1628142230000|2021-08-05 05:43:50|2706.65|2697.95|2706.53|2697.83|2707.03|2698.33|2706.5|2697.8|24
1628142240000|2021-08-05 05:44:00|2706.51|2697.81|2706.18|2697.48|2706.62|2697.92|2705.99|2697.29|28
1628142250000|2021-08-05 05:44:10|2706.19|2697.49|2707.5|2698.8|2707.79|2699.09|2705.76|2697.06|33
1628142260000|2021-08-05 05:44:20|2707.68|2698.98|2707.83|2699.13|2708.27|2699.57|2707.64|2698.94|40
1628142270000|2021-08-05 05:44:30|2707.8|2699.1|2708.65|2699.95|2708.98|2700.28|2707.79|2699.09|37
1628142280000|2021-08-05 05:44:40|2708.63|2699.93|2708.65|2699.95|2708.98|2700.28|2708.47|2699.77|34
1628142290000|2021-08-05 05:44:50|2708.72|2700.02|2709.27|2700.57|2709.4|2700.7|2708.65|2699.95|33
1628142300000|2021-08-05 05:45:00|2709.26|2700.56|2709.7|2701|2709.76|2701.06|2709.25|2700.55|32
1628142310000|2021-08-05 05:45:10|2709.68|2700.98|2709.37|2700.67|2709.77|2701.07|2709.18|2700.48|21
1628142320000|2021-08-05 05:45:20|2709.36|2700.66|2708.29|2699.59|2709.38|2700.68|2708.27|2699.57|36
1628142330000|2021-08-05 05:45:30|2708.25|2699.55|2707.57|2698.87|2708.25|2699.55|2707.13|2698.43|30
1628142340000|2021-08-05 05:45:40|2707.56|2698.86|2707.43|2698.73|2707.56|2698.86|2707.28|2698.58|26
1628142350000|2021-08-05 05:45:50|2707.46|2698.76|2706.22|2697.52|2707.83|2699.13|2706.14|2697.44|36
1628142360000|2021-08-05 05:46:00|2706.18|2697.48|2706.11|2697.41|2706.49|2697.79|2705.93|2697.23|36
1628142370000|2021-08-05 05:46:10|2706.06|2697.36|2705.53|2696.83|2706.2|2697.5|2705.53|2696.83|35
1628142380000|2021-08-05 05:46:20|2705.58|2696.88|2704.7|2696|2706|2697.3|2704.55|2695.85|36
1628142390000|2021-08-05 05:46:30|2704.8|2696.1|2704.81|2696.11|2705.01|2696.31|2704.45|2695.75|31
1628142400000|2021-08-05 05:46:40|2704.91|2696.21|2705.62|2696.92|2705.7|2697|2704.91|2696.21|20
1628142410000|2021-08-05 05:46:50|2705.58|2696.88|2705.02|2696.32|2705.59|2696.89|2705.01|2696.31|28
1628142420000|2021-08-05 05:47:00|2705.04|2696.34|2705.24|2696.54|2705.24|2696.54|2704.72|2696.02|33
1628142430000|2021-08-05 05:47:10|2705.19|2696.49|2704.81|2696.11|2705.29|2696.59|2704.72|2696.02|21
1628142440000|2021-08-05 05:47:20|2704.72|2696.02|2704.57|2695.87|2705.05|2696.35|2704.5|2695.8|25
1628142450000|2021-08-05 05:47:30|2704.58|2695.88|2703.84|2695.14|2704.7|2696|2703.56|2694.86|34
1628142460000|2021-08-05 05:47:40|2704.03|2695.33|2703.61|2694.91|2704.56|2695.86|2703.3|2694.6|38
1628142470000|2021-08-05 05:47:50|2703.35|2694.65|2703.26|2694.56|2703.64|2694.94|2702.96|2694.26|38
1628142480000|2021-08-05 05:48:00|2703.37|2694.67|2703.42|2694.72|2703.66|2694.96|2703.05|2694.35|35
1628142490000|2021-08-05 05:48:10|2703.31|2694.61|2703.02|2694.32|2703.51|2694.81|2703.02|2694.32|34
1628142500000|2021-08-05 05:48:20|2703.04|2694.34|2703.24|2694.54|2703.39|2694.69|2703.04|2694.34|36
1628142510000|2021-08-05 05:48:30|2703.27|2694.57|2703.43|2694.73|2703.62|2694.92|2703.18|2694.48|34
1628142520000|2021-08-05 05:48:40|2703.42|2694.72|2703.41|2694.71|2703.54|2694.84|2703.16|2694.46|39
1628142530000|2021-08-05 05:48:50|2703.44|2694.74|2703.35|2694.65|2703.67|2694.97|2703.26|2694.56|34
1628142540000|2021-08-05 05:49:00|2703.37|2694.67|2704.41|2695.71|2704.41|2695.71|2703.15|2694.45|33
1628142550000|2021-08-05 05:49:10|2704.48|2695.78|2704.64|2695.94|2704.64|2695.94|2704.24|2695.54|31
1628142560000|2021-08-05 05:49:20|2704.3|2695.6|2705.65|2696.95|2705.65|2696.95|2704.08|2695.38|35
1628142570000|2021-08-05 05:49:30|2705.63|2696.93|2706.06|2697.36|2706.25|2697.55|2705.62|2696.92|36
1628142580000|2021-08-05 05:49:40|2706.08|2697.38|2706.33|2697.63|2706.33|2697.63|2705.71|2697.01|32
1628142590000|2021-08-05 05:49:50|2706.34|2697.64|2706.23|2697.53|2706.34|2697.64|2706.17|2697.47|7
1628142600000|2021-08-05 05:50:00|2706.47|2697.77|2705.94|2697.24|2706.71|2698.01|2705.57|2696.87|39
1628142610000|2021-08-05 05:50:10|2705.89|2697.19|2705.98|2697.28|2706.44|2697.74|2705.61|2696.91|34
1628142620000|2021-08-05 05:50:20|2706.28|2697.58|2705.63|2696.93|2706.28|2697.58|2705.63|2696.93|38
1628142630000|2021-08-05 05:50:30|2706.03|2697.33|2706.08|2697.38|2706.17|2697.47|2705.89|2697.19|23
1628142640000|2021-08-05 05:50:40|2706.13|2697.43|2706.16|2697.46|2706.19|2697.49|2706.13|2697.43|6
1628142650000|2021-08-05 05:50:50|2705.9|2697.2|2706.94|2698.24|2707.08|2698.38|2705.84|2697.14|36
1628142660000|2021-08-05 05:51:00|2706.97|2698.27|2707.97|2699.27|2708.18|2699.48|2706.9|2698.2|37
1628142670000|2021-08-05 05:51:10|2708.01|2699.31|2709.48|2700.78|2709.48|2700.78|2708.01|2699.31|35
1628142680000|2021-08-05 05:51:20|2709.51|2700.81|2709.33|2700.63|2709.7|2701|2709.07|2700.37|32
1628142690000|2021-08-05 05:51:30|2709.32|2700.62|2710.05|2701.35|2710.2|2701.5|2709.32|2700.62|27
1628142700000|2021-08-05 05:51:40|2710.11|2701.41|2709.47|2700.77|2710.11|2701.41|2709.39|2700.69|23
1628142710000|2021-08-05 05:51:50|2709.74|2701.04|2710.3|2701.6|2710.36|2701.66|2709.5|2700.8|18
1628142720000|2021-08-05 05:52:00|2710.17|2701.47|2709.53|2700.83|2710.22|2701.52|2709.49|2700.79|32
1628142730000|2021-08-05 05:52:10|2710|2701.3|2709.6|2700.9|2710|2701.3|2709.3|2700.6|36
1628142740000|2021-08-05 05:52:20|2709.78|2701.08|2710.42|2701.72|2710.73|2702.03|2709.63|2700.93|17
1628142750000|2021-08-05 05:52:30|2710.43|2701.73|2711.16|2702.46|2711.33|2702.63|2710.14|2701.44|36
1628142760000|2021-08-05 05:52:40|2711.2|2702.5|2711.4|2702.7|2711.53|2702.83|2710.95|2702.25|38
1628142770000|2021-08-05 05:52:50|2711.21|2702.51|2711.34|2702.64|2711.54|2702.84|2711.06|2702.36|38
1628142780000|2021-08-05 05:53:00|2711.24|2702.54|2711.21|2702.51|2712.17|2703.47|2711.21|2702.51|35
1628142790000|2021-08-05 05:53:10|2711.19|2702.49|2712.29|2703.59|2712.6|2703.9|2711.15|2702.45|29
1628142800000|2021-08-05 05:53:20|2712.32|2703.62|2712.26|2703.56|2712.32|2703.62|2712.24|2703.54|14
1628142810000|2021-08-05 05:53:30|2712.27|2703.57|2712.61|2703.91|2712.61|2703.91|2712.27|2703.57|25
1628142820000|2021-08-05 05:53:40|2712.6|2703.9|2712.52|2703.82|2712.65|2703.95|2712.51|2703.81|16
1628142830000|2021-08-05 05:53:50|2712.55|2703.85|2711.78|2703.08|2712.61|2703.91|2711.57|2702.87|28
1628142840000|2021-08-05 05:54:00|2711.79|2703.09|2711.82|2703.12|2712.02|2703.32|2711.79|2703.09|30
1628142850000|2021-08-05 05:54:10|2711.8|2703.1|2709.88|2701.18|2711.96|2703.26|2709.87|2701.17|31
1628142860000|2021-08-05 05:54:20|2709.8|2701.1|2710.44|2701.74|2710.84|2702.14|2709.32|2700.62|36
1628142870000|2021-08-05 05:54:30|2710.49|2701.79|2710.41|2701.71|2710.51|2701.81|2709.82|2701.12|36
1628142880000|2021-08-05 05:54:40|2710.36|2701.66|2710.43|2701.73|2710.8|2702.1|2710|2701.3|38
1628142890000|2021-08-05 05:54:50|2710.58|2701.88|2710.58|2701.88|2711.09|2702.39|2710.31|2701.61|38
1628142900000|2021-08-05 05:55:00|2710.52|2701.82|2711.25|2702.55|2711.25|2702.55|2710.27|2701.57|39
1628142910000|2021-08-05 05:55:10|2711.28|2702.58|2711.18|2702.48|2711.33|2702.63|2711.17|2702.47|36
1628142920000|2021-08-05 05:55:20|2711.2|2702.5|2709.94|2701.24|2711.2|2702.5|2709.94|2701.24|22
1628142930000|2021-08-05 05:55:30|2709.9|2701.2|2710.34|2701.64|2710.48|2701.78|2709.9|2701.2|36
1628142940000|2021-08-05 05:55:40|2710.47|2701.77|2710.19|2701.49|2710.47|2701.77|2709.96|2701.26|35
1628142950000|2021-08-05 05:55:50|2710.1|2701.4|2710.39|2701.69|2710.45|2701.75|2710.08|2701.38|24
1628142960000|2021-08-05 05:56:00|2709.9|2701.2|2709.46|2700.76|2710.09|2701.39|2709.46|2700.76|34
1628142970000|2021-08-05 05:56:10|2709.4|2700.7|2709.96|2701.26|2710.06|2701.36|2709.25|2700.55|30
1628142980000|2021-08-05 05:56:20|2709.79|2701.09|2709.67|2700.97|2709.89|2701.19|2709.53|2700.83|35
1628142990000|2021-08-05 05:56:30|2709.69|2700.99|2709.85|2701.15|2709.86|2701.16|2709.16|2700.46|37
1628143000000|2021-08-05 05:56:40|2709.61|2700.91|2710.53|2701.83|2710.62|2701.92|2709.32|2700.62|35
1628143010000|2021-08-05 05:56:50|2710.54|2701.84|2710.25|2701.55|2710.54|2701.84|2710.15|2701.45|35
1628143020000|2021-08-05 05:57:00|2710.28|2701.58|2709.27|2700.57|2710.28|2701.58|2709.26|2700.56|35
1628143030000|2021-08-05 05:57:10|2709.26|2700.56|2709.07|2700.37|2709.39|2700.69|2708.97|2700.27|29
1628143040000|2021-08-05 05:57:20|2709.08|2700.38|2709.55|2700.85|2709.56|2700.86|2708.57|2699.87|30
1628143050000|2021-08-05 05:57:30|2709.59|2700.89|2709.38|2700.68|2709.71|2701.01|2708.97|2700.27|33
1628143060000|2021-08-05 05:57:40|2709.45|2700.75|2708.96|2700.26|2709.63|2700.93|2708.88|2700.18|32
1628143070000|2021-08-05 05:57:50|2708.98|2700.28|2707.32|2698.62|2709.05|2700.35|2707.18|2698.48|37
1628143080000|2021-08-05 05:58:00|2707.31|2698.61|2707.43|2698.73|2707.56|2698.86|2707.03|2698.33|31
1628143090000|2021-08-05 05:58:10|2707.4|2698.7|2707.31|2698.61|2707.61|2698.91|2706.77|2698.07|34
1628143100000|2021-08-05 05:58:20|2707.35|2698.65|2707.24|2698.54|2707.63|2698.93|2707.11|2698.41|29
1628143110000|2021-08-05 05:58:30|2707.57|2698.87|2707.27|2698.57|2707.68|2698.98|2707.1|2698.4|27
1628143120000|2021-08-05 05:58:40|2707.5|2698.8|2707.63|2698.93|2708.45|2699.75|2707.16|2698.46|27
1628143130000|2021-08-05 05:58:50|2707.62|2698.92|2707.33|2698.63|2707.72|2699.02|2706.88|2698.18|25
1628143140000|2021-08-05 05:59:00|2707.55|2698.85|2707.37|2698.67|2707.55|2698.85|2707.1|2698.4|36
1628143150000|2021-08-05 05:59:10|2707.51|2698.81|2708.12|2699.42|2708.12|2699.42|2707.27|2698.57|35
1628143160000|2021-08-05 05:59:20|2708.05|2699.35|2708.6|2699.9|2708.69|2699.99|2707.95|2699.25|26
1628143170000|2021-08-05 05:59:30|2708.61|2699.91|2708.71|2700.01|2709.25|2700.55|2708.59|2699.89|26
1628143180000|2021-08-05 05:59:40|2708.77|2700.07|2709.25|2700.55|2709.25|2700.55|2708.53|2699.83|33
1628143190000|2021-08-05 05:59:50|2709.36|2700.66|2710.2|2701.5|2710.31|2701.61|2709.32|2700.62|17
1628143200000|2021-08-05 06:00:00|2710.24|2701.54|2708.86|2700.16|2710.24|2701.54|2708.82|2700.12|33
1628143210000|2021-08-05 06:00:10|2708.82|2700.12|2708.04|2699.34|2709.01|2700.31|2707.33|2698.63|35
1628143220000|2021-08-05 06:00:20|2707.21|2698.51|2707.42|2698.72|2707.96|2699.26|2707.07|2698.37|38
1628143230000|2021-08-05 06:00:30|2707.56|2698.86|2707.4|2698.7|2707.66|2698.96|2707.05|2698.35|36
1628143240000|2021-08-05 06:00:40|2707.41|2698.71|2706.92|2698.22|2707.53|2698.83|2706.9|2698.2|38
1628143250000|2021-08-05 06:00:50|2706.93|2698.23|2707.05|2698.35|2707.35|2698.65|2706.86|2698.16|38
1628143260000|2021-08-05 06:01:00|2707.17|2698.47|2706.47|2697.77|2707.46|2698.76|2706.34|2697.64|38
1628143270000|2021-08-05 06:01:10|2706.92|2698.22|2705.4|2696.7|2706.93|2698.23|2705.08|2696.38|36
1628143280000|2021-08-05 06:01:20|2705.38|2696.68|2705.09|2696.39|2705.62|2696.92|2705.09|2696.39|34
1628143290000|2021-08-05 06:01:30|2705.06|2696.36|2704.55|2695.85|2705.39|2696.69|2704.22|2695.52|38
1628143300000|2021-08-05 06:01:40|2704.57|2695.87|2704.53|2695.83|2704.77|2696.07|2704.2|2695.5|36
1628143310000|2021-08-05 06:01:50|2704.5|2695.8|2704.16|2695.46|2704.53|2695.83|2703.98|2695.28|40
1628143320000|2021-08-05 06:02:00|2704.11|2695.41|2704.46|2695.76|2704.93|2696.23|2703.88|2695.18|37
1628143330000|2021-08-05 06:02:10|2704.36|2695.66|2704.91|2696.21|2705.51|2696.81|2704.27|2695.57|37
1628143340000|2021-08-05 06:02:20|2705.17|2696.47|2706.53|2697.83|2706.61|2697.91|2705.17|2696.47|30
1628143350000|2021-08-05 06:02:30|2706.59|2697.89|2704.85|2696.15|2706.8|2698.1|2704.85|2696.15|36
1628143360000|2021-08-05 06:02:40|2705.16|2696.46|2705.92|2697.22|2706.28|2697.58|2705.16|2696.46|37
1628143370000|2021-08-05 06:02:50|2706.05|2697.35|2704.94|2696.24|2706.05|2697.35|2704.45|2695.75|40
1628143380000|2021-08-05 06:03:00|2704.8|2696.1|2704.37|2695.67|2704.94|2696.24|2704.21|2695.51|34
1628143390000|2021-08-05 06:03:10|2704.38|2695.68|2704.28|2695.58|2704.61|2695.91|2704.05|2695.35|33
1628143400000|2021-08-05 06:03:20|2704.31|2695.61|2704.55|2695.85|2704.78|2696.08|2704.08|2695.38|35
1628143410000|2021-08-05 06:03:30|2704.57|2695.87|2704.75|2696.05|2704.75|2696.05|2704.25|2695.55|25
1628143420000|2021-08-05 06:03:40|2704.81|2696.11|2703.65|2694.95|2704.94|2696.24|2703.65|2694.95|34
1628143430000|2021-08-05 06:03:50|2703.61|2694.91|2703.81|2695.11|2703.82|2695.12|2703.56|2694.86|26
1628143440000|2021-08-05 06:04:00|2703.36|2694.66|2703.32|2694.62|2703.49|2694.79|2703.32|2694.62|30
1628143450000|2021-08-05 06:04:10|2703.19|2694.49|2702.85|2694.15|2703.26|2694.56|2702.85|2694.15|37
1628143460000|2021-08-05 06:04:20|2702.89|2694.19|2703.24|2694.54|2703.36|2694.66|2702.89|2694.19|34
1628143470000|2021-08-05 06:04:30|2703.17|2694.47|2702.99|2694.29|2703.39|2694.69|2702.85|2694.15|32
1628143480000|2021-08-05 06:04:40|2702.86|2694.16|2702.25|2693.55|2703.08|2694.38|2702.14|2693.44|38
1628143490000|2021-08-05 06:04:50|2702.27|2693.57|2701.81|2693.11|2702.34|2693.64|2701.81|2693.11|38
1628143500000|2021-08-05 06:05:00|2701.85|2693.15|2701.71|2693.01|2701.95|2693.25|2701.64|2692.94|32
1628143510000|2021-08-05 06:05:10|2701.7|2693|2701.19|2692.49|2702.51|2693.81|2701.19|2692.49|35
1628143520000|2021-08-05 06:05:20|2701.44|2692.74|2701.6|2692.9|2701.68|2692.98|2701.4|2692.7|37
1628143530000|2021-08-05 06:05:30|2701.61|2692.91|2700.77|2692.07|2701.67|2692.97|2700.07|2691.37|40
1628143540000|2021-08-05 06:05:40|2700.87|2692.17|2701.03|2692.33|2701.26|2692.56|2700.78|2692.08|38
1628143550000|2021-08-05 06:05:50|2700.78|2692.08|2700.8|2692.1|2701.13|2692.43|2700.61|2691.91|34
1628143560000|2021-08-05 06:06:00|2700.81|2692.11|2701.1|2692.4|2701.14|2692.44|2700.41|2691.71|38
1628143570000|2021-08-05 06:06:10|2701.3|2692.6|2701.26|2692.56|2701.94|2693.24|2701.26|2692.56|35
1628143580000|2021-08-05 06:06:20|2700.79|2692.09|2701.06|2692.36|2701.62|2692.92|2700.64|2691.94|32
1628143590000|2021-08-05 06:06:30|2700.68|2691.98|2701.14|2692.44|2701.2|2692.5|2700.42|2691.72|34
1628143600000|2021-08-05 06:06:40|2701.18|2692.48|2701.66|2692.96|2701.77|2693.07|2700.76|2692.06|38
1628143610000|2021-08-05 06:06:50|2701.68|2692.98|2702.11|2693.41|2702.85|2694.15|2701.64|2692.94|37
1628143620000|2021-08-05 06:07:00|2701.93|2693.23|2701.05|2692.35|2702.76|2694.06|2700.84|2692.14|32
1628143630000|2021-08-05 06:07:10|2701.12|2692.42|2701.68|2692.98|2701.68|2692.98|2701.02|2692.32|33
1628143640000|2021-08-05 06:07:20|2701.52|2692.82|2702.12|2693.42|2702.22|2693.52|2701.52|2692.82|34
1628143650000|2021-08-05 06:07:30|2702.08|2693.38|2701.99|2693.29|2702.35|2693.65|2701.94|2693.24|34
1628143660000|2021-08-05 06:07:40|2701.97|2693.27|2702.52|2693.82|2702.55|2693.85|2701.97|2693.27|16
1628143670000|2021-08-05 06:07:50|2702.45|2693.75|2702.3|2693.6|2702.5|2693.8|2701.8|2693.1|14
1628143680000|2021-08-05 06:08:00|2702.32|2693.62|2702.37|2693.67|2702.4|2693.7|2702.29|2693.59|16
1628143690000|2021-08-05 06:08:10|2702.34|2693.64|2702.53|2693.83|2702.53|2693.83|2702.34|2693.64|14
1628143700000|2021-08-05 06:08:20|2702.45|2693.75|2703.09|2694.39|2703.16|2694.46|2702.3|2693.6|20
1628143710000|2021-08-05 06:08:30|2704.19|2695.49|2704.42|2695.72|2704.45|2695.75|2704.04|2695.34|19
1628143720000|2021-08-05 06:08:40|2704.93|2696.23|2705.76|2697.06|2705.81|2697.11|2704.93|2696.23|38
1628143730000|2021-08-05 06:08:50|2705.93|2697.23|2706.36|2697.66|2706.5|2697.8|2705.93|2697.23|32
1628143740000|2021-08-05 06:09:00|2706.42|2697.72|2705.15|2696.45|2706.59|2697.89|2705.15|2696.45|35
1628143750000|2021-08-05 06:09:10|2705.11|2696.41|2705.26|2696.56|2705.47|2696.77|2704.75|2696.05|37
1628143760000|2021-08-05 06:09:20|2705.06|2696.36|2705.7|2697|2705.7|2697|2704.39|2695.69|32
1628143770000|2021-08-05 06:09:30|2705.64|2696.94|2706.39|2697.69|2706.52|2697.82|2705.64|2696.94|39
1628143780000|2021-08-05 06:09:40|2706.31|2697.61|2706.19|2697.49|2706.64|2697.94|2706.12|2697.42|29
1628143790000|2021-08-05 06:09:50|2706.11|2697.41|2707.07|2698.37|2707.11|2698.41|2705.95|2697.25|33
1628143800000|2021-08-05 06:10:00|2707.1|2698.4|2705.48|2696.78|2707.1|2698.4|2705.31|2696.61|37
1628143810000|2021-08-05 06:10:10|2705.32|2696.62|2705.26|2696.56|2705.56|2696.86|2704.96|2696.26|36
1628143820000|2021-08-05 06:10:20|2705.09|2696.39|2705.92|2697.22|2706.51|2697.81|2704.8|2696.1|35
1628143830000|2021-08-05 06:10:30|2705.97|2697.27|2707.06|2698.36|2707.1|2698.4|2705.64|2696.94|37
1628143840000|2021-08-05 06:10:40|2707.07|2698.37|2705.91|2697.21|2707.25|2698.55|2705.87|2697.17|38
1628143850000|2021-08-05 06:10:50|2705.89|2697.19|2706.17|2697.47|2706.39|2697.69|2705.68|2696.98|36
1628143860000|2021-08-05 06:11:00|2705.84|2697.14|2706.14|2697.44|2706.29|2697.59|2705.67|2696.97|33
1628143870000|2021-08-05 06:11:10|2706.16|2697.46|2705.4|2696.7|2706.49|2697.79|2705.25|2696.55|37
1628143880000|2021-08-05 06:11:20|2705.47|2696.77|2704.7|2696|2705.51|2696.81|2704.27|2695.57|33
1628143890000|2021-08-05 06:11:30|2705.03|2696.33|2704.78|2696.08|2705.03|2696.33|2704.27|2695.57|30
1628143900000|2021-08-05 06:11:40|2704.72|2696.02|2704.82|2696.12|2704.94|2696.24|2704.22|2695.52|24
1628143910000|2021-08-05 06:11:50|2704.59|2695.89|2704.5|2695.8|2705.41|2696.71|2704.45|2695.75|27
1628143920000|2021-08-05 06:12:00|2704.52|2695.82|2704.59|2695.89|2704.6|2695.9|2704.5|2695.8|15
1628143930000|2021-08-05 06:12:10|2704.58|2695.88|2704.55|2695.85|2704.6|2695.9|2704.52|2695.82|9
1628143940000|2021-08-05 06:12:20|2704.54|2695.84|2704.42|2695.72|2704.55|2695.85|2704.42|2695.72|15
1628143950000|2021-08-05 06:12:30|2704.43|2695.73|2704.56|2695.86|2704.82|2696.12|2704.43|2695.73|28
1628143960000|2021-08-05 06:12:40|2704.54|2695.84|2704.7|2696|2704.93|2696.23|2704.48|2695.78|23
1628143970000|2021-08-05 06:12:50|2704.69|2695.99|2704.38|2695.68|2704.77|2696.07|2704.35|2695.65|35
1628143980000|2021-08-05 06:13:00|2704.35|2695.65|2704.68|2695.98|2704.72|2696.02|2704.34|2695.64|30
1628143990000|2021-08-05 06:13:10|2704.66|2695.96|2704.56|2695.86|2704.69|2695.99|2704.56|2695.86|15
1628144000000|2021-08-05 06:13:20|2704.59|2695.89|2705.15|2696.45|2705.4|2696.7|2704.52|2695.82|24
1628144010000|2021-08-05 06:13:30|2705.14|2696.44|2704.93|2696.23|2705.2|2696.5|2704.83|2696.13|24
1628144020000|2021-08-05 06:13:40|2704.86|2696.16|2704.81|2696.11|2704.87|2696.17|2704.65|2695.95|24
1628144030000|2021-08-05 06:13:50|2704.8|2696.1|2704.67|2695.97|2704.95|2696.25|2704.6|2695.9|24
1628144040000|2021-08-05 06:14:00|2704.74|2696.04|2704.37|2695.67|2704.74|2696.04|2704.05|2695.35|31
1628144050000|2021-08-05 06:14:10|2704.18|2695.48|2704.36|2695.66|2704.36|2695.66|2703.44|2694.74|18
1628144060000|2021-08-05 06:14:20|2703.78|2695.08|2703.95|2695.25|2704.36|2695.66|2703.75|2695.05|18
1628144070000|2021-08-05 06:14:30|2703.84|2695.14|2703.87|2695.17|2704.24|2695.54|2703.58|2694.88|21
1628144080000|2021-08-05 06:14:40|2703.84|2695.14|2703.89|2695.19|2704.45|2695.75|2703.69|2694.99|25
1628144090000|2021-08-05 06:14:50|2704.23|2695.53|2703.94|2695.24|2704.39|2695.69|2703.7|2695|26
1628144100000|2021-08-05 06:15:00|2704.41|2695.71|2703.37|2694.67|2704.41|2695.71|2702.72|2694.02|35
1628144110000|2021-08-05 06:15:10|2703.36|2694.66|2700.72|2692.02|2703.36|2694.66|2700.59|2691.89|35
1628144120000|2021-08-05 06:15:20|2700.4|2691.7|2698.03|2689.33|2701.06|2692.36|2698.03|2689.33|35
1628144130000|2021-08-05 06:15:30|2697.92|2689.22|2697.17|2688.47|2698|2689.3|2697.17|2688.47|38
1628144140000|2021-08-05 06:15:40|2697.14|2688.44|2697.79|2689.09|2697.97|2689.27|2697.08|2688.38|36
1628144150000|2021-08-05 06:15:50|2697.71|2689.01|2698.11|2689.41|2698.7|2690|2697.54|2688.84|37
1628144160000|2021-08-05 06:16:00|2697.99|2689.29|2697.02|2688.32|2698.06|2689.36|2697.02|2688.32|35
1628144170000|2021-08-05 06:16:10|2697.28|2688.58|2697.41|2688.71|2697.77|2689.07|2696.88|2688.18|36
1628144180000|2021-08-05 06:16:20|2697.26|2688.56|2696.82|2688.12|2697.51|2688.81|2696.82|2688.12|34
1628144190000|2021-08-05 06:16:30|2696.85|2688.15|2697.02|2688.32|2697.03|2688.33|2696.48|2687.78|25
1628144200000|2021-08-05 06:16:40|2696.96|2688.26|2695.9|2687.2|2697.12|2688.42|2695.65|2686.95|29
1628144210000|2021-08-05 06:16:50|2695.52|2686.82|2696.92|2688.22|2696.92|2688.22|2694.71|2686.01|40
1628144220000|2021-08-05 06:17:00|2696.99|2688.29|2698.24|2689.54|2698.32|2689.62|2696.93|2688.23|39
1628144230000|2021-08-05 06:17:10|2698.35|2689.65|2698.86|2690.16|2698.93|2690.23|2698.25|2689.55|35
1628144240000|2021-08-05 06:17:20|2698.91|2690.21|2700.02|2691.32|2700.02|2691.32|2698.68|2689.98|30
1628144250000|2021-08-05 06:17:30|2699.83|2691.13|2699.07|2690.37|2699.83|2691.13|2699.07|2690.37|22
1628144260000|2021-08-05 06:17:40|2698.99|2690.29|2696.58|2687.88|2699.38|2690.68|2696.58|2687.88|35
1628144270000|2021-08-05 06:17:50|2696.5|2687.8|2696.06|2687.36|2696.5|2687.8|2695.73|2687.03|26
1628144280000|2021-08-05 06:18:00|2696.1|2687.4|2694.78|2686.08|2696.45|2687.75|2694.73|2686.03|38
1628144290000|2021-08-05 06:18:10|2694.83|2686.13|2694.34|2685.64|2695.49|2686.79|2694.04|2685.34|31
1628144300000|2021-08-05 06:18:20|2694.17|2685.47|2694.46|2685.76|2694.71|2686.01|2693.83|2685.13|39
1628144310000|2021-08-05 06:18:30|2694.28|2685.58|2695.48|2686.78|2695.48|2686.78|2694.18|2685.48|38
1628144320000|2021-08-05 06:18:40|2695.44|2686.74|2697.15|2688.45|2697.5|2688.8|2695.38|2686.68|39
1628144330000|2021-08-05 06:18:50|2697.07|2688.37|2697.09|2688.39|2697.35|2688.65|2696.61|2687.91|37
1628144340000|2021-08-05 06:19:00|2697.11|2688.41|2698.1|2689.4|2698.3|2689.6|2697.11|2688.41|38
1628144350000|2021-08-05 06:19:10|2698|2689.3|2697.85|2689.15|2698.26|2689.56|2697.85|2689.15|34
1628144360000|2021-08-05 06:19:20|2697.91|2689.21|2695.37|2686.67|2697.91|2689.21|2695.23|2686.53|35
1628144370000|2021-08-05 06:19:30|2695.25|2686.55|2694.61|2685.91|2695.25|2686.55|2694.38|2685.68|38
1628144380000|2021-08-05 06:19:40|2694.68|2685.98|2693.86|2685.16|2694.74|2686.04|2693.14|2684.44|36
1628144390000|2021-08-05 06:19:50|2693.6|2684.9|2692.18|2683.48|2693.65|2684.95|2691.81|2683.11|38
1628144400000|2021-08-05 06:20:00|2692|2683.3|2691.51|2682.81|2692.73|2684.03|2690.18|2681.48|40
1628144410000|2021-08-05 06:20:10|2691.61|2682.91|2694.89|2686.19|2694.89|2686.19|2690.81|2682.11|39
1628144420000|2021-08-05 06:20:20|2694.81|2686.11|2694.91|2686.21|2695.14|2686.44|2694.61|2685.91|38
1628144430000|2021-08-05 06:20:30|2695.07|2686.37|2694.9|2686.2|2695.2|2686.5|2694.89|2686.19|29
1628144440000|2021-08-05 06:20:40|2695.1|2686.4|2696.85|2688.15|2696.85|2688.15|2694.79|2686.09|38
1628144450000|2021-08-05 06:20:50|2696.87|2688.17|2697.52|2688.82|2697.96|2689.26|2696.87|2688.17|35
1628144460000|2021-08-05 06:21:00|2697.16|2688.46|2696.86|2688.16|2697.16|2688.46|2696.68|2687.98|34
1628144470000|2021-08-05 06:21:10|2697.12|2688.42|2696.68|2687.98|2697.12|2688.42|2694.84|2686.14|38
1628144480000|2021-08-05 06:21:20|2696.83|2688.13|2698.88|2690.18|2698.95|2690.25|2696.72|2688.02|36
1628144490000|2021-08-05 06:21:30|2698.89|2690.19|2699.05|2690.35|2699.28|2690.58|2698.13|2689.43|38
1628144500000|2021-08-05 06:21:40|2698.92|2690.22|2698.85|2690.15|2699.19|2690.49|2698.84|2690.14|25
1628144510000|2021-08-05 06:21:50|2698.89|2690.19|2698.17|2689.47|2698.89|2690.19|2697.94|2689.24|36
1628144520000|2021-08-05 06:22:00|2698.3|2689.6|2698.15|2689.45|2698.3|2689.6|2696.96|2688.26|35
1628144530000|2021-08-05 06:22:10|2698.17|2689.47|2698.04|2689.34|2698.43|2689.73|2698.04|2689.34|20
1628144540000|2021-08-05 06:22:20|2698.13|2689.43|2697.17|2688.47|2698.36|2689.66|2697.06|2688.36|33
1628144550000|2021-08-05 06:22:30|2697.06|2688.36|2696.38|2687.68|2697.08|2688.38|2695.99|2687.29|33
1628144560000|2021-08-05 06:22:40|2696.44|2687.74|2698.13|2689.43|2698.13|2689.43|2696.37|2687.67|32
1628144570000|2021-08-05 06:22:50|2698.24|2689.54|2699.1|2690.4|2699.51|2690.81|2698.24|2689.54|34
1628144580000|2021-08-05 06:23:00|2699.08|2690.38|2698.56|2689.86|2699.13|2690.43|2697.77|2689.07|37
1628144590000|2021-08-05 06:23:10|2698.67|2689.97|2698.98|2690.28|2699.16|2690.46|2698.67|2689.97|39
1628144600000|2021-08-05 06:23:20|2698.9|2690.2|2697.39|2688.69|2698.9|2690.2|2696.86|2688.16|35
1628144610000|2021-08-05 06:23:30|2697.38|2688.68|2698.2|2689.5|2698.2|2689.5|2697.31|2688.61|29
1628144620000|2021-08-05 06:23:40|2698.26|2689.56|2698.91|2690.21|2699.2|2690.5|2698.19|2689.49|36
1628144630000|2021-08-05 06:23:50|2698.88|2690.18|2698.52|2689.82|2699.72|2691.02|2698.44|2689.74|37
1628144640000|2021-08-05 06:24:00|2698.63|2689.93|2699.03|2690.33|2699.4|2690.7|2698.63|2689.93|31
1628144650000|2021-08-05 06:24:10|2699.05|2690.35|2699.94|2691.24|2700.07|2691.37|2699.01|2690.31|34
1628144660000|2021-08-05 06:24:20|2699.99|2691.29|2699.37|2690.67|2700.03|2691.33|2698.96|2690.26|31
1628144670000|2021-08-05 06:24:30|2699.5|2690.8|2698.88|2690.18|2699.5|2690.8|2698.51|2689.81|38
1628144680000|2021-08-05 06:24:40|2698.95|2690.25|2699.67|2690.97|2699.67|2690.97|2698.95|2690.25|30
1628144690000|2021-08-05 06:24:50|2699.37|2690.67|2700.05|2691.35|2700.17|2691.47|2699.37|2690.67|37
1628144700000|2021-08-05 06:25:00|2700.01|2691.31|2698|2689.3|2700.55|2691.85|2697.93|2689.23|38
1628144710000|2021-08-05 06:25:10|2697.98|2689.28|2697.44|2688.74|2698.51|2689.81|2697.14|2688.44|36
1628144720000|2021-08-05 06:25:20|2697.34|2688.64|2697.18|2688.48|2697.41|2688.71|2697.01|2688.31|26
1628144730000|2021-08-05 06:25:30|2697.17|2688.47|2697.82|2689.12|2697.84|2689.14|2697.14|2688.44|34
1628144740000|2021-08-05 06:25:40|2697.83|2689.13|2697.91|2689.21|2699.2|2690.5|2697.7|2689|37
1628144750000|2021-08-05 06:25:50|2697.93|2689.23|2698.6|2689.9|2698.73|2690.03|2697.2|2688.5|37
1628144760000|2021-08-05 06:26:00|2698.7|2690|2696.14|2687.44|2698.8|2690.1|2696.04|2687.34|34
1628144770000|2021-08-05 06:26:10|2696.08|2687.38|2696.03|2687.33|2696.33|2687.63|2695.95|2687.25|32
1628144780000|2021-08-05 06:26:20|2696.01|2687.31|2695.79|2687.09|2696.01|2687.31|2695.13|2686.43|31
1628144790000|2021-08-05 06:26:30|2695.71|2687.01|2695.87|2687.17|2695.92|2687.22|2695.52|2686.82|31
1628144800000|2021-08-05 06:26:40|2695.93|2687.23|2695.85|2687.15|2696.23|2687.53|2695.65|2686.95|34
1628144810000|2021-08-05 06:26:50|2695.95|2687.25|2695.78|2687.08|2696.05|2687.35|2695.63|2686.93|36
1628144820000|2021-08-05 06:27:00|2695.83|2687.13|2696.01|2687.31|2696.01|2687.31|2695.68|2686.98|35
1628144830000|2021-08-05 06:27:10|2695.93|2687.23|2696.21|2687.51|2697.7|2689|2695.65|2686.95|39
1628144840000|2021-08-05 06:27:20|2696.14|2687.44|2694.31|2685.61|2696.14|2687.44|2694.31|2685.61|35
1628144850000|2021-08-05 06:27:30|2694.29|2685.59|2694.2|2685.5|2694.35|2685.65|2694.16|2685.46|31
1628144860000|2021-08-05 06:27:40|2694.21|2685.51|2694.55|2685.85|2694.79|2686.09|2694.11|2685.41|34
1628144870000|2021-08-05 06:27:50|2694.56|2685.86|2695.68|2686.98|2695.68|2686.98|2694.56|2685.86|38
1628144880000|2021-08-05 06:28:00|2695.89|2687.19|2695.43|2686.73|2696.15|2687.45|2695.43|2686.73|34
1628144890000|2021-08-05 06:28:10|2695.67|2686.97|2695.5|2686.8|2695.92|2687.22|2695.5|2686.8|32
1628144900000|2021-08-05 06:28:20|2695.41|2686.71|2694.4|2685.7|2695.91|2687.21|2694.32|2685.62|40
1628144910000|2021-08-05 06:28:30|2694.45|2685.75|2694.45|2685.75|2694.68|2685.98|2694.17|2685.47|37
1628144920000|2021-08-05 06:28:40|2694.44|2685.74|2696.2|2687.5|2696.2|2687.5|2694.44|2685.74|35
1628144930000|2021-08-05 06:28:50|2696.25|2687.55|2695.1|2686.4|2696.38|2687.68|2695.1|2686.4|34
1628144940000|2021-08-05 06:29:00|2695.04|2686.34|2694.66|2685.96|2695.36|2686.66|2694.52|2685.82|35
1628144950000|2021-08-05 06:29:10|2694.62|2685.92|2691.27|2682.57|2695.58|2686.88|2691.27|2682.57|36
1628144960000|2021-08-05 06:29:20|2691.28|2682.58|2690.96|2682.26|2691.28|2682.58|2687.84|2679.14|39
1628144970000|2021-08-05 06:29:30|2690.86|2682.16|2688.5|2679.8|2690.86|2682.16|2688.5|2679.8|39
1628144980000|2021-08-05 06:29:40|2688.18|2679.48|2686.11|2677.41|2688.18|2679.48|2685.96|2677.26|40
1628144990000|2021-08-05 06:29:50|2686.37|2677.67|2686.62|2677.92|2687.99|2679.29|2686.05|2677.35|39
1628145000000|2021-08-05 06:30:00|2686.91|2678.21|2686.87|2678.17|2687.03|2678.33|2685.73|2677.03|39
1628145010000|2021-08-05 06:30:10|2686.93|2678.23|2687.62|2678.92|2688.04|2679.34|2686.79|2678.09|38
1628145020000|2021-08-05 06:30:20|2687.58|2678.88|2688.87|2680.17|2689.4|2680.7|2687.58|2678.88|39
1628145030000|2021-08-05 06:30:30|2688.89|2680.19|2688.99|2680.29|2689.96|2681.26|2688.83|2680.13|36
1628145040000|2021-08-05 06:30:40|2688.89|2680.19|2688.03|2679.33|2689.27|2680.57|2688.03|2679.33|33
1628145050000|2021-08-05 06:30:50|2688.06|2679.36|2688.17|2679.47|2688.71|2680.01|2687.98|2679.28|37
1628145060000|2021-08-05 06:31:00|2687.99|2679.29|2688.15|2679.45|2688.39|2679.69|2687.99|2679.29|35
1628145070000|2021-08-05 06:31:10|2688.23|2679.53|2687.79|2679.09|2688.5|2679.8|2687.72|2679.02|37
1628145080000|2021-08-05 06:31:20|2687.75|2679.05|2688.49|2679.79|2688.49|2679.79|2687.08|2678.38|37
1628145090000|2021-08-05 06:31:30|2688.39|2679.69|2690.2|2681.5|2690.24|2681.54|2688.23|2679.53|39
1628145100000|2021-08-05 06:31:40|2690.09|2681.39|2688.55|2679.85|2690.36|2681.66|2688.55|2679.85|36
1628145110000|2021-08-05 06:31:50|2688.69|2679.99|2689.01|2680.31|2689.66|2680.96|2688.69|2679.99|32
1628145120000|2021-08-05 06:32:00|2689.1|2680.4|2688.92|2680.22|2689.26|2680.56|2688.88|2680.18|26
1628145130000|2021-08-05 06:32:10|2688.97|2680.27|2689.02|2680.32|2689.26|2680.56|2688.97|2680.27|26
1628145140000|2021-08-05 06:32:20|2688.94|2680.24|2689.41|2680.71|2689.81|2681.11|2688.94|2680.24|32
1628145150000|2021-08-05 06:32:30|2689.76|2681.06|2689.7|2681|2690.71|2682.01|2689.42|2680.72|37
1628145160000|2021-08-05 06:32:40|2689.83|2681.13|2688.41|2679.71|2689.86|2681.16|2688.14|2679.44|37
1628145170000|2021-08-05 06:32:50|2688.12|2679.42|2688.91|2680.21|2688.91|2680.21|2688.12|2679.42|38
1628145180000|2021-08-05 06:33:00|2688.94|2680.24|2689.01|2680.31|2689.04|2680.34|2688.44|2679.74|38
1628145190000|2021-08-05 06:33:10|2688.91|2680.21|2689.93|2681.23|2689.93|2681.23|2688.8|2680.1|34
1628145200000|2021-08-05 06:33:20|2689.6|2680.9|2689.5|2680.8|2689.82|2681.12|2688.83|2680.13|37
1628145210000|2021-08-05 06:33:30|2689.44|2680.74|2689.84|2681.14|2690.11|2681.41|2689.24|2680.54|38
1628145220000|2021-08-05 06:33:40|2689.82|2681.12|2689.4|2680.7|2690.21|2681.51|2688.74|2680.04|37
1628145230000|2021-08-05 06:33:50|2689.35|2680.65|2689.2|2680.5|2690.13|2681.43|2689.1|2680.4|37
1628145240000|2021-08-05 06:34:00|2689.16|2680.46|2689.95|2681.25|2690.04|2681.34|2689.16|2680.46|23
1628145250000|2021-08-05 06:34:10|2689.98|2681.28|2689.89|2681.19|2690.02|2681.32|2689.62|2680.92|13
1628145260000|2021-08-05 06:34:20|2689.9|2681.2|2689.03|2680.33|2689.91|2681.21|2688.88|2680.18|24
1628145270000|2021-08-05 06:34:30|2689.08|2680.38|2689.99|2681.29|2690.01|2681.31|2689.08|2680.38|29
1628145280000|2021-08-05 06:34:40|2690.05|2681.35|2690.55|2681.85|2690.68|2681.98|2689.77|2681.07|32
1628145290000|2021-08-05 06:34:50|2690.65|2681.95|2690.07|2681.37|2690.81|2682.11|2690.07|2681.37|33
1628145300000|2021-08-05 06:35:00|2690.44|2681.74|2690.12|2681.42|2691.07|2682.37|2690.12|2681.42|35
1628145310000|2021-08-05 06:35:10|2690.77|2682.07|2689.77|2681.07|2691.75|2683.05|2689.47|2680.77|21
1628145320000|2021-08-05 06:35:20|2689.53|2680.83|2689.65|2680.95|2689.67|2680.97|2689.52|2680.82|8
1628145330000|2021-08-05 06:35:30|2689.63|2680.93|2688.07|2679.37|2689.65|2680.95|2688.07|2679.37|28
1628145340000|2021-08-05 06:35:40|2688.18|2679.48|2684.18|2675.48|2688.3|2679.6|2684.11|2675.41|27
1628145350000|2021-08-05 06:35:50|2684.66|2675.96|2686.12|2677.42|2686.35|2677.65|2684.66|2675.96|32
1628145360000|2021-08-05 06:36:00|2686.13|2677.43|2684.39|2675.69|2686.18|2677.48|2684.39|2675.69|30
1628145370000|2021-08-05 06:36:10|2684.37|2675.67|2683.34|2674.64|2684.44|2675.74|2681.77|2673.07|30
1628145380000|2021-08-05 06:36:20|2683.42|2674.72|2683.27|2674.57|2683.59|2674.89|2682.43|2673.73|38
1628145390000|2021-08-05 06:36:30|2683.3|2674.6|2683.13|2674.43|2683.5|2674.8|2682.29|2673.59|37
1628145400000|2021-08-05 06:36:40|2683.22|2674.52|2683.31|2674.61|2683.66|2674.96|2682.76|2674.06|39
1628145410000|2021-08-05 06:36:50|2683.5|2674.8|2683.31|2674.61|2683.81|2675.11|2682.87|2674.17|37
1628145420000|2021-08-05 06:37:00|2683.6|2674.9|2683.28|2674.58|2683.65|2674.95|2683.18|2674.48|37
1628145430000|2021-08-05 06:37:10|2683.32|2674.62|2683.41|2674.71|2683.87|2675.17|2683.16|2674.46|34
1628145440000|2021-08-05 06:37:20|2683.21|2674.51|2684.38|2675.68|2684.48|2675.78|2683.21|2674.51|37
1628145450000|2021-08-05 06:37:30|2684.34|2675.64|2683.95|2675.25|2684.85|2676.15|2683.49|2674.79|26
1628145460000|2021-08-05 06:37:40|2684.26|2675.56|2684.2|2675.5|2684.5|2675.8|2684.2|2675.5|14
1628145470000|2021-08-05 06:37:50|2684.34|2675.64|2684.25|2675.55|2684.39|2675.69|2683.64|2674.94|15
1628145480000|2021-08-05 06:38:00|2684.19|2675.49|2684.44|2675.74|2684.79|2676.09|2684.19|2675.49|14
1628145490000|2021-08-05 06:38:10|2684.47|2675.77|2685.58|2676.88|2685.82|2677.12|2684.47|2675.77|13
1628145500000|2021-08-05 06:38:20|2685.5|2676.8|2685.98|2677.28|2685.98|2677.28|2685.31|2676.61|8
1628145510000|2021-08-05 06:38:30|2685.93|2677.23|2684.6|2675.9|2685.93|2677.23|2684.48|2675.78|32
1628145520000|2021-08-05 06:38:40|2684.55|2675.85|2685.67|2676.97|2685.92|2677.22|2684.55|2675.85|25
1628145530000|2021-08-05 06:38:50|2685.55|2676.85|2685.45|2676.75|2685.55|2676.85|2685.36|2676.66|4
1628145540000|2021-08-05 06:39:00|2685.36|2676.66|2686.49|2677.79|2686.65|2677.95|2685.36|2676.66|4
1628145550000|2021-08-05 06:39:10|2686.66|2677.96|2687.31|2678.61|2687.37|2678.67|2686.66|2677.96|9
1628145560000|2021-08-05 06:39:20|2687.23|2678.53|2687.39|2678.69|2687.39|2678.69|2687.23|2678.53|4
1628145570000|2021-08-05 06:39:30|2687.51|2678.81|2687.67|2678.97|2687.67|2678.97|2687.51|2678.81|3
1628145580000|2021-08-05 06:39:40|2687.66|2678.96|2685.43|2676.73|2687.66|2678.96|2685.43|2676.73|21
1628145590000|2021-08-05 06:39:50|2686.28|2677.58|2685.05|2676.35|2686.28|2677.58|2684.93|2676.23|25
1628145600000|2021-08-05 06:40:00|2684.95|2676.25|2683.4|2674.7|2686.06|2677.36|2683.4|2674.7|35
1628145610000|2021-08-05 06:40:10|2683.38|2674.68|2683.33|2674.63|2684.03|2675.33|2683.33|2674.63|27
1628145620000|2021-08-05 06:40:20|2683.71|2675.01|2685.05|2676.35|2685.8|2677.1|2683.13|2674.43|33
1628145630000|2021-08-05 06:40:30|2685.03|2676.33|2684.75|2676.05|2686.19|2677.49|2684.68|2675.98|27
1628145640000|2021-08-05 06:40:40|2685.31|2676.61|2685.62|2676.92|2685.86|2677.16|2684.73|2676.03|34
1628145650000|2021-08-05 06:40:50|2685.79|2677.09|2685.73|2677.03|2685.99|2677.29|2685.68|2676.98|6
1628145660000|2021-08-05 06:41:00|2685.83|2677.13|2685.7|2677|2685.83|2677.13|2685.35|2676.65|4
1628145670000|2021-08-05 06:41:10|2685.72|2677.02|2685.2|2676.5|2685.82|2677.12|2685.2|2676.5|6
1628145680000|2021-08-05 06:41:20|2685.03|2676.33|2684.03|2675.33|2685.2|2676.5|2683.93|2675.23|17
1628145690000|2021-08-05 06:41:30|2684.17|2675.47|2684.32|2675.62|2684.34|2675.64|2684.07|2675.37|23
1628145700000|2021-08-05 06:41:40|2684.31|2675.61|2683.21|2674.51|2684.31|2675.61|2682.8|2674.1|11
1628145710000|2021-08-05 06:41:50|2682.97|2674.27|2682.76|2674.06|2682.97|2674.27|2682.38|2673.68|3
1628145720000|2021-08-05 06:42:00|2682.73|2674.03|2682.16|2673.46|2682.9|2674.2|2682.16|2673.46|10
1628145730000|2021-08-05 06:42:10|2682.4|2673.7|2682.4|2673.7|2683.64|2674.94|2682.4|2673.7|13
1628145740000|2021-08-05 06:42:20|2682.27|2673.57|2681.75|2673.05|2682.37|2673.67|2681.65|2672.95|9
1628145750000|2021-08-05 06:42:30|2681.57|2672.87|2681.48|2672.78|2682.38|2673.68|2681.48|2672.78|23
1628145760000|2021-08-05 06:42:40|2681.63|2672.93|2679|2670.3|2681.69|2672.99|2678.95|2670.25|26
1628145770000|2021-08-05 06:42:50|2679.04|2670.34|2681.29|2672.59|2681.35|2672.65|2678.68|2669.98|38
1628145780000|2021-08-05 06:43:00|2681.31|2672.61|2681.57|2672.87|2682.27|2673.57|2681.27|2672.57|34
1628145790000|2021-08-05 06:43:10|2681.9|2673.2|2679|2670.3|2682.08|2673.38|2679|2670.3|36
1628145800000|2021-08-05 06:43:20|2679.01|2670.31|2678.99|2670.29|2680.53|2671.83|2678.98|2670.28|37
1628145810000|2021-08-05 06:43:30|2679.31|2670.61|2679.17|2670.47|2679.73|2671.03|2678.63|2669.93|33
1628145820000|2021-08-05 06:43:40|2679.42|2670.72|2678.49|2669.79|2679.42|2670.72|2678.4|2669.7|38
1628145830000|2021-08-05 06:43:50|2678.46|2669.76|2678.35|2669.65|2678.83|2670.13|2678.16|2669.46|35
1628145840000|2021-08-05 06:44:00|2678.4|2669.7|2679.34|2670.64|2679.34|2670.64|2677.88|2669.18|38
1628145850000|2021-08-05 06:44:10|2679.46|2670.76|2678.86|2670.16|2679.63|2670.93|2678.62|2669.92|39
1628145860000|2021-08-05 06:44:20|2679.15|2670.45|2678.22|2669.52|2679.51|2670.81|2677.97|2669.27|39
1628145870000|2021-08-05 06:44:30|2678.21|2669.51|2677.03|2668.33|2678.8|2670.1|2675.77|2667.07|36
1628145880000|2021-08-05 06:44:40|2677.07|2668.37|2677.16|2668.46|2677.81|2669.11|2676.99|2668.29|40
1628145890000|2021-08-05 06:44:50|2677.46|2668.76|2676.36|2667.66|2677.46|2668.76|2676.19|2667.49|40
1628145900000|2021-08-05 06:45:00|2676.6|2667.9|2674.95|2666.25|2676.6|2667.9|2674.88|2666.18|34
1628145910000|2021-08-05 06:45:10|2675|2666.3|2677.2|2668.5|2677.2|2668.5|2674.95|2666.25|38
1628145920000|2021-08-05 06:45:20|2677.29|2668.59|2677.43|2668.73|2677.81|2669.11|2676.67|2667.97|32
1628145930000|2021-08-05 06:45:30|2677.98|2669.28|2679.73|2671.03|2679.73|2671.03|2677.86|2669.16|29
1628145940000|2021-08-05 06:45:40|2679.84|2671.14|2680.53|2671.83|2680.53|2671.83|2679.69|2670.99|34
1628145950000|2021-08-05 06:45:50|2680.56|2671.86|2682.19|2673.49|2682.19|2673.49|2680.52|2671.82|31
1628145960000|2021-08-05 06:46:00|2682.17|2673.47|2681.13|2672.43|2682.55|2673.85|2680.22|2671.52|37
1628145970000|2021-08-05 06:46:10|2681.19|2672.49|2683.14|2674.44|2683.14|2674.44|2681.14|2672.44|29
1628145980000|2021-08-05 06:46:20|2683.62|2674.92|2684.07|2675.37|2684.07|2675.37|2683.49|2674.79|33
1628145990000|2021-08-05 06:46:30|2684.11|2675.41|2684.32|2675.62|2684.48|2675.78|2683.98|2675.28|29
1628146000000|2021-08-05 06:46:40|2684.33|2675.63|2683.78|2675.08|2684.63|2675.93|2683.78|2675.08|35
1628146010000|2021-08-05 06:46:50|2684.33|2675.63|2682.81|2674.11|2684.45|2675.75|2682.43|2673.73|33
1628146020000|2021-08-05 06:47:00|2682.86|2674.16|2681.89|2673.19|2683.06|2674.36|2681.89|2673.19|33
1628146030000|2021-08-05 06:47:10|2681.91|2673.21|2682.34|2673.64|2682.78|2674.08|2681.78|2673.08|37
1628146040000|2021-08-05 06:47:20|2682.51|2673.81|2683.35|2674.65|2683.41|2674.71|2682.37|2673.67|34
1628146050000|2021-08-05 06:47:30|2682.96|2674.26|2682.95|2674.25|2683.25|2674.55|2682.68|2673.98|37
1628146060000|2021-08-05 06:47:40|2682.68|2673.98|2682.85|2674.15|2682.99|2674.29|2681.68|2672.98|31
1628146070000|2021-08-05 06:47:50|2682.78|2674.08|2682.55|2673.85|2683.31|2674.61|2682.08|2673.38|32
1628146080000|2021-08-05 06:48:00|2682.59|2673.89|2682.41|2673.71|2682.94|2674.24|2682.3|2673.6|38
1628146090000|2021-08-05 06:48:10|2682.26|2673.56|2681.99|2673.29|2682.5|2673.8|2681.6|2672.9|36
1628146100000|2021-08-05 06:48:20|2682|2673.3|2681.74|2673.04|2682.49|2673.79|2681.62|2672.92|34
1628146110000|2021-08-05 06:48:30|2681.88|2673.18|2681.61|2672.91|2682.02|2673.32|2681.29|2672.59|37
1628146120000|2021-08-05 06:48:40|2681.63|2672.93|2680.84|2672.14|2682.1|2673.4|2680.66|2671.96|36
1628146130000|2021-08-05 06:48:50|2680.69|2671.99|2680.68|2671.98|2680.89|2672.19|2680.13|2671.43|30
1628146140000|2021-08-05 06:49:00|2680.7|2672|2681.86|2673.16|2681.86|2673.16|2680.7|2672|38
1628146150000|2021-08-05 06:49:10|2681.8|2673.1|2681.98|2673.28|2682.03|2673.33|2681.65|2672.95|38
1628146160000|2021-08-05 06:49:20|2682.01|2673.31|2682.03|2673.33|2682.06|2673.36|2681.75|2673.05|35
1628146170000|2021-08-05 06:49:30|2682.06|2673.36|2683.76|2675.06|2683.81|2675.11|2682.04|2673.34|21
1628146180000|2021-08-05 06:49:40|2683.94|2675.24|2684.89|2676.19|2685.01|2676.31|2683.7|2675|39
1628146190000|2021-08-05 06:49:50|2684.85|2676.15|2685.25|2676.55|2685.25|2676.55|2684.5|2675.8|36
1628146200000|2021-08-05 06:50:00|2685.23|2676.53|2685.11|2676.41|2685.32|2676.62|2684.13|2675.43|38
1628146210000|2021-08-05 06:50:10|2685.27|2676.57|2684.82|2676.12|2685.3|2676.6|2683.73|2675.03|38
1628146220000|2021-08-05 06:50:20|2684.8|2676.1|2685.2|2676.5|2685.76|2677.06|2684.53|2675.83|34
1628146230000|2021-08-05 06:50:30|2685.09|2676.39|2684.49|2675.79|2685.6|2676.9|2684.24|2675.54|36
1628146240000|2021-08-05 06:50:40|2684.18|2675.48|2683.64|2674.94|2684.47|2675.77|2683.53|2674.83|37
1628146250000|2021-08-05 06:50:50|2683.65|2674.95|2685.2|2676.5|2685.53|2676.83|2683.65|2674.95|35
1628146260000|2021-08-05 06:51:00|2685.39|2676.69|2685.6|2676.9|2685.64|2676.94|2685.18|2676.48|33
1628146270000|2021-08-05 06:51:10|2685.54|2676.84|2685.7|2677|2685.7|2677|2685.35|2676.65|29
1628146280000|2021-08-05 06:51:20|2685.71|2677.01|2685.96|2677.26|2686.36|2677.66|2685.56|2676.86|35
1628146290000|2021-08-05 06:51:30|2686.03|2677.33|2686.18|2677.48|2686.42|2677.72|2685.82|2677.12|33
1628146300000|2021-08-05 06:51:40|2686.17|2677.47|2686.35|2677.65|2686.52|2677.82|2686.17|2677.47|37
1628146310000|2021-08-05 06:51:50|2686.33|2677.63|2686.24|2677.54|2686.4|2677.7|2686.16|2677.46|34
1628146320000|2021-08-05 06:52:00|2686.27|2677.57|2685.51|2676.81|2686.58|2677.88|2684.99|2676.29|35
1628146330000|2021-08-05 06:52:10|2685.47|2676.77|2684.65|2675.95|2685.61|2676.91|2684.52|2675.82|32
1628146340000|2021-08-05 06:52:20|2684.66|2675.96|2684.92|2676.22|2685.07|2676.37|2684.57|2675.87|30
1628146350000|2021-08-05 06:52:30|2684.89|2676.19|2685.35|2676.65|2685.35|2676.65|2684.73|2676.03|22
1628146360000|2021-08-05 06:52:40|2685.34|2676.64|2684.41|2675.71|2685.5|2676.8|2684.17|2675.47|30
1628146370000|2021-08-05 06:52:50|2684.39|2675.69|2684.81|2676.11|2684.81|2676.11|2684.39|2675.69|22
1628146380000|2021-08-05 06:53:00|2684.74|2676.04|2684.96|2676.26|2685.01|2676.31|2684.74|2676.04|27
1628146390000|2021-08-05 06:53:10|2685|2676.3|2684.99|2676.29|2685.18|2676.48|2684.31|2675.61|18
1628146400000|2021-08-05 06:53:20|2684.9|2676.2|2684.96|2676.26|2685.58|2676.88|2684.87|2676.17|35
1628146410000|2021-08-05 06:53:30|2684.9|2676.2|2685.62|2676.92|2685.64|2676.94|2684.85|2676.15|35
1628146420000|2021-08-05 06:53:40|2685.6|2676.9|2685.95|2677.25|2686.26|2677.56|2685.43|2676.73|25
1628146430000|2021-08-05 06:53:50|2685.98|2677.28|2685.29|2676.59|2686.43|2677.73|2685.17|2676.47|40
1628146440000|2021-08-05 06:54:00|2685.3|2676.6|2685.48|2676.78|2685.6|2676.9|2684.81|2676.11|19
1628146450000|2021-08-05 06:54:10|2685.54|2676.84|2684.7|2676|2685.63|2676.93|2684.69|2675.99|23
1628146460000|2021-08-05 06:54:20|2684.72|2676.02|2684.8|2676.1|2685.03|2676.33|2684.66|2675.96|30
1628146470000|2021-08-05 06:54:30|2684.84|2676.14|2684.92|2676.22|2685.09|2676.39|2684.8|2676.1|25
1628146480000|2021-08-05 06:54:40|2684.89|2676.19|2684.9|2676.2|2685.16|2676.46|2684.34|2675.64|34
1628146490000|2021-08-05 06:54:50|2684.89|2676.19|2684.01|2675.31|2685.19|2676.49|2683.86|2675.16|35
1628146500000|2021-08-05 06:55:00|2683.99|2675.29|2683.97|2675.27|2684.03|2675.33|2683.88|2675.18|29
1628146510000|2021-08-05 06:55:10|2683.85|2675.15|2683.93|2675.23|2683.95|2675.25|2683.77|2675.07|23
1628146520000|2021-08-05 06:55:20|2683.97|2675.27|2683.35|2674.65|2684.23|2675.53|2683.14|2674.44|23
1628146530000|2021-08-05 06:55:30|2683.36|2674.66|2683.32|2674.62|2683.36|2674.66|2683.25|2674.55|18
1628146540000|2021-08-05 06:55:40|2683.31|2674.61|2683.74|2675.04|2683.84|2675.14|2683.31|2674.61|25
1628146550000|2021-08-05 06:55:50|2683.73|2675.03|2683.62|2674.92|2683.93|2675.23|2682.71|2674.01|35
1628146560000|2021-08-05 06:56:00|2683.56|2674.86|2683.97|2675.27|2684.15|2675.45|2683.53|2674.83|32
1628146570000|2021-08-05 06:56:10|2684.55|2675.85|2684.61|2675.91|2684.61|2675.91|2684.12|2675.42|24
1628146580000|2021-08-05 06:56:20|2684.62|2675.92|2684.46|2675.76|2684.62|2675.92|2684.01|2675.31|30
1628146590000|2021-08-05 06:56:30|2684.42|2675.72|2685.69|2676.99|2685.72|2677.02|2684.16|2675.46|37
1628146600000|2021-08-05 06:56:40|2685.68|2676.98|2685.75|2677.05|2685.77|2677.07|2684.75|2676.05|36
1628146610000|2021-08-05 06:56:50|2685.81|2677.11|2686.71|2678.01|2686.92|2678.22|2685.36|2676.66|36
1628146620000|2021-08-05 06:57:00|2686.91|2678.21|2687.71|2679.01|2687.71|2679.01|2686.8|2678.1|32
1628146630000|2021-08-05 06:57:10|2687.7|2679|2688.79|2680.09|2688.94|2680.24|2687.65|2678.95|30
1628146640000|2021-08-05 06:57:20|2688.93|2680.23|2689.97|2681.27|2690.25|2681.55|2688.93|2680.23|39
1628146650000|2021-08-05 06:57:30|2689.96|2681.26|2689.79|2681.09|2690.09|2681.39|2689.36|2680.66|40
1628146660000|2021-08-05 06:57:40|2689.81|2681.11|2688.44|2679.74|2689.93|2681.23|2688.44|2679.74|34
1628146670000|2021-08-05 06:57:50|2688.03|2679.33|2688.96|2680.26|2689|2680.3|2687.63|2678.93|35
1628146680000|2021-08-05 06:58:00|2688.97|2680.27|2689.85|2681.15|2689.95|2681.25|2688.93|2680.23|31
1628146690000|2021-08-05 06:58:10|2689.86|2681.16|2690.68|2681.98|2690.86|2682.16|2689.81|2681.11|37
1628146700000|2021-08-05 06:58:20|2690.72|2682.02|2691.34|2682.64|2691.63|2682.93|2690.69|2681.99|32
1628146710000|2021-08-05 06:58:30|2691.36|2682.66|2691.7|2683|2691.89|2683.19|2691.13|2682.43|33
1628146720000|2021-08-05 06:58:40|2691.57|2682.87|2692.42|2683.72|2692.42|2683.72|2691.27|2682.57|31
1628146730000|2021-08-05 06:58:50|2691.93|2683.23|2690.66|2681.96|2692.43|2683.73|2690.2|2681.5|35
1628146740000|2021-08-05 06:59:00|2690.65|2681.95|2690.6|2681.9|2690.75|2682.05|2690.47|2681.77|36
1628146750000|2021-08-05 06:59:10|2690.89|2682.19|2691.32|2682.62|2691.32|2682.62|2690.89|2682.19|33
1628146760000|2021-08-05 06:59:20|2691.37|2682.67|2691.45|2682.75|2691.63|2682.93|2690.72|2682.02|32
1628146770000|2021-08-05 06:59:30|2690.89|2682.19|2691.08|2682.38|2691.19|2682.49|2690.79|2682.09|34
1628146780000|2021-08-05 06:59:40|2691.06|2682.36|2688.54|2679.84|2691.2|2682.5|2688.54|2679.84|34
1628146790000|2021-08-05 06:59:50|2688.57|2679.87|2688.67|2679.97|2688.99|2680.29|2688.47|2679.77|39
1628146800000|2021-08-05 07:00:00|2688.69|2679.99|2687.36|2678.66|2688.69|2679.99|2687.28|2678.58|35
1628146810000|2021-08-05 07:00:10|2687.35|2678.65|2687.22|2678.52|2687.35|2678.65|2686.27|2677.57|36
1628146820000|2021-08-05 07:00:20|2687.26|2678.56|2687.1|2678.4|2687.26|2678.56|2687.05|2678.35|32
1628146830000|2021-08-05 07:00:30|2687.09|2678.39|2686.84|2678.14|2687.18|2678.48|2686.84|2678.14|24
1628146840000|2021-08-05 07:00:40|2686.94|2678.24|2686.7|2678|2686.94|2678.24|2686.56|2677.86|28
1628146850000|2021-08-05 07:00:50|2686.58|2677.88|2686.42|2677.72|2686.75|2678.05|2686.17|2677.47|27
1628146860000|2021-08-05 07:01:00|2686.46|2677.76|2684.63|2675.93|2686.46|2677.76|2684.63|2675.93|34
1628146870000|2021-08-05 07:01:10|2684.53|2675.83|2683.68|2674.98|2684.53|2675.83|2683.3|2674.6|39
1628146880000|2021-08-05 07:01:20|2683.8|2675.1|2683.63|2674.93|2684.03|2675.33|2683.17|2674.47|38
1628146890000|2021-08-05 07:01:30|2683.58|2674.88|2684.13|2675.43|2684.21|2675.51|2683.52|2674.82|39
1628146900000|2021-08-05 07:01:40|2684.15|2675.45|2683.97|2675.27|2684.59|2675.89|2683.31|2674.61|36
1628146910000|2021-08-05 07:01:50|2683.69|2674.99|2683.5|2674.8|2683.72|2675.02|2683.26|2674.56|29
1628146920000|2021-08-05 07:02:00|2683.82|2675.12|2683.36|2674.66|2683.82|2675.12|2683.29|2674.59|34
1628146930000|2021-08-05 07:02:10|2683.7|2675|2683.85|2675.15|2683.91|2675.21|2683.25|2674.55|25
1628146940000|2021-08-05 07:02:20|2683.89|2675.19|2683.73|2675.03|2684|2675.3|2683.73|2675.03|19
1628146950000|2021-08-05 07:02:30|2683.76|2675.06|2683.93|2675.23|2684.03|2675.33|2683.73|2675.03|24
1628146960000|2021-08-05 07:02:40|2683.92|2675.22|2683.99|2675.29|2683.99|2675.29|2683.72|2675.02|23
1628146970000|2021-08-05 07:02:50|2683.98|2675.28|2683.27|2674.57|2683.98|2675.28|2683|2674.3|23
1628146980000|2021-08-05 07:03:00|2683.26|2674.56|2684.24|2675.54|2684.46|2675.76|2683.02|2674.32|33
1628146990000|2021-08-05 07:03:10|2684.78|2676.08|2687.51|2678.81|2687.51|2678.81|2684.78|2676.08|34
1628147000000|2021-08-05 07:03:20|2687.29|2678.59|2687.62|2678.92|2688.07|2679.37|2687.23|2678.53|38
1628147010000|2021-08-05 07:03:30|2687.76|2679.06|2687.91|2679.21|2687.91|2679.21|2687.14|2678.44|38
1628147020000|2021-08-05 07:03:40|2687.85|2679.15|2687.39|2678.69|2687.97|2679.27|2687.25|2678.55|19
1628147030000|2021-08-05 07:03:50|2687.56|2678.86|2688.53|2679.83|2689.38|2680.68|2687.35|2678.65|30
1628147040000|2021-08-05 07:04:00|2688.49|2679.79|2687|2678.3|2689.07|2680.37|2686.22|2677.52|33
1628147050000|2021-08-05 07:04:10|2686.53|2677.83|2686.57|2677.87|2687.3|2678.6|2686.28|2677.58|35
1628147060000|2021-08-05 07:04:20|2686.61|2677.91|2686.69|2677.99|2686.87|2678.17|2686.4|2677.7|24
1628147070000|2021-08-05 07:04:30|2686.73|2678.03|2684.27|2675.57|2686.92|2678.22|2684.27|2675.57|35
1628147080000|2021-08-05 07:04:40|2684.38|2675.68|2683.23|2674.53|2684.8|2676.1|2683.23|2674.53|38
1628147090000|2021-08-05 07:04:50|2683.13|2674.43|2685.63|2676.93|2685.79|2677.09|2683.06|2674.36|39
1628147100000|2021-08-05 07:05:00|2685.68|2676.98|2687.84|2679.14|2688.1|2679.4|2685.57|2676.87|38
1628147110000|2021-08-05 07:05:10|2687.9|2679.2|2689.53|2680.83|2689.81|2681.11|2687.9|2679.2|39
1628147120000|2021-08-05 07:05:20|2689.66|2680.96|2689.04|2680.34|2690.15|2681.45|2688.77|2680.07|32
1628147130000|2021-08-05 07:05:30|2689.03|2680.33|2689.18|2680.48|2690.12|2681.42|2689.03|2680.33|15
1628147140000|2021-08-05 07:05:40|2689.32|2680.62|2689.46|2680.76|2690.02|2681.32|2689.32|2680.62|28
1628147150000|2021-08-05 07:05:50|2689.54|2680.84|2690.96|2682.26|2690.96|2682.26|2689.31|2680.61|25
1628147160000|2021-08-05 07:06:00|2690.75|2682.05|2691.13|2682.43|2691.13|2682.43|2690.75|2682.05|11
1628147170000|2021-08-05 07:06:10|2690.82|2682.12|2690.47|2681.77|2691.15|2682.45|2689.89|2681.19|23
1628147180000|2021-08-05 07:06:20|2690.66|2681.96|2692.51|2683.81|2692.93|2684.23|2690.66|2681.96|40
1628147190000|2021-08-05 07:06:30|2692.64|2683.94|2692.3|2683.6|2693.01|2684.31|2691.69|2682.99|35
1628147200000|2021-08-05 07:06:40|2692.36|2683.66|2693.38|2684.68|2693.44|2684.74|2692.36|2683.66|34
1628147210000|2021-08-05 07:06:50|2693.62|2684.92|2694.49|2685.79|2694.76|2686.06|2693.62|2684.92|37
1628147220000|2021-08-05 07:07:00|2694.59|2685.89|2694.39|2685.69|2694.83|2686.13|2693.71|2685.01|36
1628147230000|2021-08-05 07:07:10|2694.54|2685.84|2694.24|2685.54|2694.79|2686.09|2694.01|2685.31|33
1628147240000|2021-08-05 07:07:20|2694.35|2685.65|2694.64|2685.94|2695.25|2686.55|2694.27|2685.57|33
1628147250000|2021-08-05 07:07:30|2694.65|2685.95|2694.92|2686.22|2695.36|2686.66|2694.09|2685.39|34
1628147260000|2021-08-05 07:07:40|2694.93|2686.23|2695.15|2686.45|2695.93|2687.23|2694.93|2686.23|36
1628147270000|2021-08-05 07:07:50|2694.97|2686.27|2696.62|2687.92|2696.62|2687.92|2694.97|2686.27|31
1628147280000|2021-08-05 07:08:00|2696.7|2688|2695.6|2686.9|2696.7|2688|2695.39|2686.69|26
1628147290000|2021-08-05 07:08:10|2695.71|2687.01|2694.77|2686.07|2696.23|2687.53|2694.4|2685.7|30
1628147300000|2021-08-05 07:08:20|2694.82|2686.12|2695.28|2686.58|2695.54|2686.84|2694.62|2685.92|35
1628147310000|2021-08-05 07:08:30|2695.37|2686.67|2694.49|2685.79|2695.45|2686.75|2694.19|2685.49|35
1628147320000|2021-08-05 07:08:40|2694.52|2685.82|2694.22|2685.52|2694.84|2686.14|2694.12|2685.42|35
1628147330000|2021-08-05 07:08:50|2694.2|2685.5|2694.83|2686.13|2695.12|2686.42|2694.2|2685.5|35
1628147340000|2021-08-05 07:09:00|2694.78|2686.08|2696.28|2687.58|2696.29|2687.59|2694.46|2685.76|35
1628147350000|2021-08-05 07:09:10|2696.3|2687.6|2697.19|2688.49|2697.42|2688.72|2696.3|2687.6|35
1628147360000|2021-08-05 07:09:20|2697.24|2688.54|2695.79|2687.09|2697.24|2688.54|2695.75|2687.05|36
1628147370000|2021-08-05 07:09:30|2695.76|2687.06|2696.94|2688.24|2696.94|2688.24|2695.56|2686.86|38
1628147380000|2021-08-05 07:09:40|2696.17|2687.47|2695.85|2687.15|2696.35|2687.65|2695.73|2687.03|25
1628147390000|2021-08-05 07:09:50|2695.83|2687.13|2695.21|2686.51|2696.15|2687.45|2694.74|2686.04|34
1628147400000|2021-08-05 07:10:00|2694.76|2686.06|2693.42|2684.72|2695.22|2686.52|2693.42|2684.72|38
1628147410000|2021-08-05 07:10:10|2693.71|2685.01|2693.01|2684.31|2694.95|2686.25|2693.01|2684.31|38
1628147420000|2021-08-05 07:10:20|2693.79|2685.09|2693.91|2685.21|2694.46|2685.76|2692.61|2683.91|37
1628147430000|2021-08-05 07:10:30|2693.99|2685.29|2693.33|2684.63|2694.72|2686.02|2693.33|2684.63|38
1628147440000|2021-08-05 07:10:40|2693.13|2684.43|2692.24|2683.54|2693.13|2684.43|2692.12|2683.42|36
1628147450000|2021-08-05 07:10:50|2692.21|2683.51|2691.86|2683.16|2693|2684.3|2691.74|2683.04|37
1628147460000|2021-08-05 07:11:00|2692.22|2683.52|2693.41|2684.71|2693.55|2684.85|2691.72|2683.02|40
1628147470000|2021-08-05 07:11:10|2693.12|2684.42|2693.42|2684.72|2694.03|2685.33|2693.02|2684.32|39
1628147480000|2021-08-05 07:11:20|2693.37|2684.67|2693.25|2684.55|2694.1|2685.4|2693.04|2684.34|36
1628147490000|2021-08-05 07:11:30|2693.26|2684.56|2691.87|2683.17|2694.02|2685.32|2691.69|2682.99|39
1628147500000|2021-08-05 07:11:40|2691.98|2683.28|2692.38|2683.68|2692.67|2683.97|2691.88|2683.18|34
1628147510000|2021-08-05 07:11:50|2692.67|2683.97|2692.52|2683.82|2692.67|2683.97|2692.24|2683.54|11
1628147520000|2021-08-05 07:12:00|2692.25|2683.55|2692.34|2683.64|2692.72|2684.02|2692.25|2683.55|15
1628147530000|2021-08-05 07:12:10|2692.36|2683.66|2692.35|2683.65|2692.59|2683.89|2692.2|2683.5|10
1628147540000|2021-08-05 07:12:20|2692.38|2683.68|2692.75|2684.05|2692.75|2684.05|2692.26|2683.56|24
1628147550000|2021-08-05 07:12:30|2692.72|2684.02|2692.66|2683.96|2692.72|2684.02|2692.38|2683.68|13
1628147560000|2021-08-05 07:12:40|2692.64|2683.94|2691.77|2683.07|2692.64|2683.94|2691.03|2682.33|30
1628147570000|2021-08-05 07:12:50|2691.62|2682.92|2689.27|2680.57|2691.87|2683.17|2689.13|2680.43|40
1628147580000|2021-08-05 07:13:00|2689.63|2680.93|2690.96|2682.26|2691.08|2682.38|2689.37|2680.67|39
1628147590000|2021-08-05 07:13:10|2690.66|2681.96|2688.95|2680.25|2691.05|2682.35|2688.95|2680.25|39
1628147600000|2021-08-05 07:13:20|2689.27|2680.57|2689.37|2680.67|2689.66|2680.96|2688.82|2680.12|34
1628147610000|2021-08-05 07:13:30|2689.26|2680.56|2687.64|2678.94|2689.5|2680.8|2687.33|2678.63|35
1628147620000|2021-08-05 07:13:40|2688.38|2679.68|2688.5|2679.8|2689.08|2680.38|2687.55|2678.85|35
1628147630000|2021-08-05 07:13:50|2688.14|2679.44|2689.14|2680.44|2689.18|2680.48|2687.86|2679.16|38
1628147640000|2021-08-05 07:14:00|2689.11|2680.41|2686.95|2678.25|2689.85|2681.15|2686.94|2678.24|40
1628147650000|2021-08-05 07:14:10|2687.01|2678.31|2686.66|2677.96|2687.79|2679.09|2686.61|2677.91|36
1628147660000|2021-08-05 07:14:20|2686.68|2677.98|2687.29|2678.59|2687.62|2678.92|2686.68|2677.98|37
1628147670000|2021-08-05 07:14:30|2687.26|2678.56|2686.3|2677.6|2687.66|2678.96|2686.27|2677.57|35
1628147680000|2021-08-05 07:14:40|2686.46|2677.76|2686.43|2677.73|2686.7|2678|2686.25|2677.55|33
1628147690000|2021-08-05 07:14:50|2686.51|2677.81|2686.02|2677.32|2686.51|2677.81|2685.98|2677.28|31
1628147700000|2021-08-05 07:15:00|2685.97|2677.27|2685.47|2676.77|2686.34|2677.64|2685.44|2676.74|28
1628147710000|2021-08-05 07:15:10|2685.37|2676.67|2684.94|2676.24|2686.11|2677.41|2684.89|2676.19|32
1628147720000|2021-08-05 07:15:20|2684.93|2676.23|2684.8|2676.1|2685.37|2676.67|2683.98|2675.28|38
1628147730000|2021-08-05 07:15:30|2685.34|2676.64|2686.93|2678.23|2687.02|2678.32|2685.34|2676.64|35
1628147740000|2021-08-05 07:15:40|2686.99|2678.29|2688.26|2679.56|2688.68|2679.98|2686.97|2678.27|38
1628147750000|2021-08-05 07:15:50|2688.39|2679.69|2687.87|2679.17|2688.8|2680.1|2687.57|2678.87|39
1628147760000|2021-08-05 07:16:00|2687.55|2678.85|2687.63|2678.93|2687.79|2679.09|2687.11|2678.41|35
1628147770000|2021-08-05 07:16:10|2687.42|2678.72|2687.56|2678.86|2688.21|2679.51|2687.13|2678.43|37
1628147780000|2021-08-05 07:16:20|2687.48|2678.78|2688.43|2679.73|2688.66|2679.96|2687.48|2678.78|29
1628147790000|2021-08-05 07:16:30|2688.5|2679.8|2689.25|2680.55|2689.52|2680.82|2688.46|2679.76|28
1628147800000|2021-08-05 07:16:40|2689.28|2680.58|2689.05|2680.35|2689.39|2680.69|2688.67|2679.97|37
1628147810000|2021-08-05 07:16:50|2689.04|2680.34|2688.99|2680.29|2689.18|2680.48|2688.92|2680.22|27
1628147820000|2021-08-05 07:17:00|2688.97|2680.27|2689.08|2680.38|2689.64|2680.94|2688.79|2680.09|34
1628147830000|2021-08-05 07:17:10|2689.15|2680.45|2689.05|2680.35|2689.93|2681.23|2689.05|2680.35|12
1628147840000|2021-08-05 07:17:20|2689.93|2681.23|2690.3|2681.6|2690.34|2681.64|2689.15|2680.45|15
1628147850000|2021-08-05 07:17:30|2690.25|2681.55|2690.53|2681.83|2690.54|2681.84|2689.9|2681.2|36
1628147860000|2021-08-05 07:17:40|2690.58|2681.88|2689.99|2681.29|2690.62|2681.92|2689.91|2681.21|37
1628147870000|2021-08-05 07:17:50|2690.18|2681.48|2691.14|2682.44|2691.16|2682.46|2689.96|2681.26|37
1628147880000|2021-08-05 07:18:00|2690.94|2682.24|2690.43|2681.73|2691.39|2682.69|2690.34|2681.64|30
1628147890000|2021-08-05 07:18:10|2690.46|2681.76|2690.49|2681.79|2690.85|2682.15|2690.38|2681.68|18
1628147900000|2021-08-05 07:18:20|2690.5|2681.8|2690.73|2682.03|2691.71|2683.01|2690.5|2681.8|31
1628147910000|2021-08-05 07:18:30|2690.6|2681.9|2690.85|2682.15|2690.85|2682.15|2690.6|2681.9|10
1628147920000|2021-08-05 07:18:40|2690.84|2682.14|2690.71|2682.01|2690.84|2682.14|2690.39|2681.69|7
1628147930000|2021-08-05 07:18:50|2690.69|2681.99|2690.79|2682.09|2690.88|2682.18|2690.64|2681.94|23
1628147940000|2021-08-05 07:19:00|2690.84|2682.14|2690.73|2682.03|2691.03|2682.33|2690.73|2682.03|13
1628147950000|2021-08-05 07:19:10|2690.86|2682.16|2690.86|2682.16|2690.86|2682.16|2690.58|2681.88|25
1628147960000|2021-08-05 07:19:20|2690.85|2682.15|2691.6|2682.9|2691.79|2683.09|2690.73|2682.03|24
1628147970000|2021-08-05 07:19:30|2691.59|2682.89|2692.48|2683.78|2692.52|2683.82|2691.59|2682.89|35
1628147980000|2021-08-05 07:19:40|2692.47|2683.77|2692.4|2683.7|2693.6|2684.9|2692.34|2683.64|38
1628147990000|2021-08-05 07:19:50|2692.39|2683.69|2691.98|2683.28|2692.75|2684.05|2690.85|2682.15|34
1628148000000|2021-08-05 07:20:00|2692.12|2683.42|2691.01|2682.31|2692.12|2683.42|2690.89|2682.19|20
1628148010000|2021-08-05 07:20:10|2691.06|2682.36|2690.7|2682|2691.5|2682.8|2690.63|2681.93|29
1628148020000|2021-08-05 07:20:20|2690.59|2681.89|2690.13|2681.43|2690.82|2682.12|2689.92|2681.22|26
1628148030000|2021-08-05 07:20:30|2690.08|2681.38|2689.65|2680.95|2690.18|2681.48|2689.65|2680.95|16
1628148040000|2021-08-05 07:20:40|2689.87|2681.17|2689.4|2680.7|2690.1|2681.4|2689.24|2680.54|33
1628148050000|2021-08-05 07:20:50|2689.44|2680.74|2688.73|2680.03|2689.44|2680.74|2688.68|2679.98|13
1628148060000|2021-08-05 07:21:00|2688.15|2679.45|2688.71|2680.01|2689.19|2680.49|2688.13|2679.43|35
1628148070000|2021-08-05 07:21:10|2688.69|2679.99|2688.78|2680.08|2689.84|2681.14|2688.59|2679.89|35
1628148080000|2021-08-05 07:21:20|2688.85|2680.15|2689.02|2680.32|2690.21|2681.51|2688.85|2680.15|22
1628148090000|2021-08-05 07:21:30|2688.47|2679.77|2688.9|2680.2|2689.08|2680.38|2688.47|2679.77|15
1628148100000|2021-08-05 07:21:40|2688.96|2680.26|2688.7|2680|2688.96|2680.26|2688.36|2679.66|22
1628148110000|2021-08-05 07:21:50|2688.57|2679.87|2687.34|2678.64|2688.57|2679.87|2687.24|2678.54|28
1628148120000|2021-08-05 07:22:00|2687.26|2678.56|2687.97|2679.27|2687.97|2679.27|2687.13|2678.43|32
1628148130000|2021-08-05 07:22:10|2687.85|2679.15|2687.49|2678.79|2688.09|2679.39|2687.38|2678.68|21
1628148140000|2021-08-05 07:22:20|2687.44|2678.74|2686.76|2678.06|2687.8|2679.1|2686.48|2677.78|25
1628148150000|2021-08-05 07:22:30|2686.82|2678.12|2686.92|2678.22|2687.26|2678.56|2685.98|2677.28|29
1628148160000|2021-08-05 07:22:40|2686.87|2678.17|2686.8|2678.1|2687.06|2678.36|2686.63|2677.93|20
1628148170000|2021-08-05 07:22:50|2686.79|2678.09|2685.84|2677.14|2686.89|2678.19|2685.84|2677.14|20
1628148180000|2021-08-05 07:23:00|2685.86|2677.16|2686.12|2677.42|2686.41|2677.71|2685.53|2676.83|26
1628148190000|2021-08-05 07:23:10|2686.09|2677.39|2685.84|2677.14|2686.81|2678.11|2685.58|2676.88|31
1628148200000|2021-08-05 07:23:20|2685.91|2677.21|2684.76|2676.06|2686.04|2677.34|2684.23|2675.53|38
1628148210000|2021-08-05 07:23:30|2684.72|2676.02|2683.81|2675.11|2685.49|2676.79|2683.81|2675.11|39
1628148220000|2021-08-05 07:23:40|2683.8|2675.1|2683.77|2675.07|2683.99|2675.29|2682.78|2674.08|36
1628148230000|2021-08-05 07:23:50|2683.8|2675.1|2684.14|2675.44|2684.14|2675.44|2683.1|2674.4|30
1628148240000|2021-08-05 07:24:00|2684.4|2675.7|2683.99|2675.29|2684.4|2675.7|2683.78|2675.08|18
1628148250000|2021-08-05 07:24:10|2683.86|2675.16|2683.4|2674.7|2683.86|2675.16|2683.3|2674.6|22
1628148260000|2021-08-05 07:24:20|2682.92|2674.22|2682.55|2673.85|2683.11|2674.41|2682.42|2673.72|33
1628148270000|2021-08-05 07:24:30|2682.59|2673.89|2683.18|2674.48|2683.18|2674.48|2682.59|2673.89|26
1628148280000|2021-08-05 07:24:40|2683.15|2674.45|2683.6|2674.9|2683.62|2674.92|2682.52|2673.82|28
1628148290000|2021-08-05 07:24:50|2683.62|2674.92|2683.78|2675.08|2684.07|2675.37|2682.92|2674.22|32
1628148300000|2021-08-05 07:25:00|2683.99|2675.29|2684.36|2675.66|2684.75|2676.05|2683.45|2674.75|33
1628148310000|2021-08-05 07:25:10|2684.72|2676.02|2684.44|2675.74|2684.72|2676.02|2683.99|2675.29|37
1628148320000|2021-08-05 07:25:20|2684.46|2675.76|2684.69|2675.99|2684.7|2676|2683.91|2675.21|35
1628148330000|2021-08-05 07:25:30|2684.48|2675.78|2683.66|2674.96|2684.86|2676.16|2683.09|2674.39|30
1628148340000|2021-08-05 07:25:40|2683.52|2674.82|2683.47|2674.77|2684.28|2675.58|2683.38|2674.68|33
1628148350000|2021-08-05 07:25:50|2683.63|2674.93|2683.29|2674.59|2683.68|2674.98|2683.27|2674.57|16
1628148360000|2021-08-05 07:26:00|2683.2|2674.5|2683.03|2674.33|2683.61|2674.91|2682.49|2673.79|29
1628148370000|2021-08-05 07:26:10|2683.48|2674.78|2683.76|2675.06|2684.37|2675.67|2683.2|2674.5|34
1628148380000|2021-08-05 07:26:20|2683.63|2674.93|2682.72|2674.02|2685.13|2676.43|2682.58|2673.88|33
1628148390000|2021-08-05 07:26:30|2682.71|2674.01|2683.19|2674.49|2683.36|2674.66|2682.58|2673.88|37
1628148400000|2021-08-05 07:26:40|2682.75|2674.05|2682.5|2673.8|2683.27|2674.57|2682.44|2673.74|36
1628148410000|2021-08-05 07:26:50|2682.51|2673.81|2682.52|2673.82|2684.02|2675.32|2682.5|2673.8|39
1628148420000|2021-08-05 07:27:00|2682.49|2673.79|2682.05|2673.35|2683.03|2674.33|2681.66|2672.96|36
1628148430000|2021-08-05 07:27:10|2681.99|2673.29|2682.02|2673.32|2682.53|2673.83|2681.59|2672.89|37
1628148440000|2021-08-05 07:27:20|2682.26|2673.56|2683.03|2674.33|2683.2|2674.5|2682.13|2673.43|33
1628148450000|2021-08-05 07:27:30|2682.65|2673.95|2683.13|2674.43|2683.43|2674.73|2682.45|2673.75|36
1628148460000|2021-08-05 07:27:40|2683.1|2674.4|2681.88|2673.18|2683.82|2675.12|2681.88|2673.18|34
1628148470000|2021-08-05 07:27:50|2681.9|2673.2|2683.12|2674.42|2683.12|2674.42|2681.9|2673.2|38
1628148480000|2021-08-05 07:28:00|2683.14|2674.44|2682.1|2673.4|2683.17|2674.47|2681.8|2673.1|37
1628148490000|2021-08-05 07:28:10|2682.24|2673.54|2681.6|2672.9|2682.67|2673.97|2681.55|2672.85|38
1628148500000|2021-08-05 07:28:20|2681.76|2673.06|2681.51|2672.81|2682.03|2673.33|2680.7|2672|35
1628148510000|2021-08-05 07:28:30|2680.67|2671.97|2680.7|2672|2681.36|2672.66|2680.16|2671.46|34
1628148520000|2021-08-05 07:28:40|2681.33|2672.63|2679.92|2671.22|2681.33|2672.63|2679.39|2670.69|30
1628148530000|2021-08-05 07:28:50|2679.68|2670.98|2680.12|2671.42|2680.72|2672.02|2679.43|2670.73|36
1628148540000|2021-08-05 07:29:00|2679.7|2671|2679.3|2670.6|2680.41|2671.71|2678.76|2670.06|38
1628148550000|2021-08-05 07:29:10|2678.75|2670.05|2680.26|2671.56|2681.07|2672.37|2678.75|2670.05|35
1628148560000|2021-08-05 07:29:20|2680.25|2671.55|2680.71|2672.01|2680.77|2672.07|2680.25|2671.55|23
1628148570000|2021-08-05 07:29:30|2680.62|2671.92|2681.84|2673.14|2681.84|2673.14|2680.25|2671.55|31
1628148580000|2021-08-05 07:29:40|2681.83|2673.13|2682.41|2673.71|2682.59|2673.89|2681.83|2673.13|33
1628148590000|2021-08-05 07:29:50|2682.34|2673.64|2682.36|2673.66|2682.61|2673.91|2682.29|2673.59|28
1628148600000|2021-08-05 07:30:00|2682.56|2673.86|2681.32|2672.62|2682.56|2673.86|2681.27|2672.57|31
1628148610000|2021-08-05 07:30:10|2681.19|2672.49|2681.31|2672.61|2681.45|2672.75|2680.54|2671.84|35
1628148620000|2021-08-05 07:30:20|2681.2|2672.5|2680.01|2671.31|2681.82|2673.12|2679.89|2671.19|38
1628148630000|2021-08-05 07:30:30|2679.95|2671.25|2679.84|2671.14|2680.49|2671.79|2679.69|2670.99|38
1628148640000|2021-08-05 07:30:40|2679.82|2671.12|2678.79|2670.09|2680.48|2671.78|2678.55|2669.85|37
1628148650000|2021-08-05 07:30:50|2678.93|2670.23|2679.04|2670.34|2679.67|2670.97|2678.79|2670.09|33
1628148660000|2021-08-05 07:31:00|2679.3|2670.6|2678.53|2669.83|2679.95|2671.25|2678.53|2669.83|35
1628148670000|2021-08-05 07:31:10|2678.48|2669.78|2678.83|2670.13|2679.54|2670.84|2678.44|2669.74|38
1628148680000|2021-08-05 07:31:20|2678.78|2670.08|2678.28|2669.58|2679.58|2670.88|2678.05|2669.35|37
1628148690000|2021-08-05 07:31:30|2678.3|2669.6|2677.94|2669.24|2678.47|2669.77|2677.38|2668.68|32
1628148700000|2021-08-05 07:31:40|2677.93|2669.23|2678.16|2669.46|2678.34|2669.64|2677.55|2668.85|30
1628148710000|2021-08-05 07:31:50|2678.11|2669.41|2678.32|2669.62|2678.4|2669.7|2678.05|2669.35|26
1628148720000|2021-08-05 07:32:00|2678.28|2669.58|2678.36|2669.66|2678.4|2669.7|2677.91|2669.21|32
1628148730000|2021-08-05 07:32:10|2678.37|2669.67|2677.99|2669.29|2678.63|2669.93|2677.8|2669.1|28
1628148740000|2021-08-05 07:32:20|2678.04|2669.34|2677.23|2668.53|2678.07|2669.37|2677.16|2668.46|13
1628148750000|2021-08-05 07:32:30|2677.26|2668.56|2678.08|2669.38|2678.25|2669.55|2677.01|2668.31|30
1628148760000|2021-08-05 07:32:40|2677.92|2669.22|2677.93|2669.23|2678.94|2670.24|2677.66|2668.96|37
1628148770000|2021-08-05 07:32:50|2678.27|2669.57|2680.84|2672.14|2680.84|2672.14|2678.27|2669.57|35
1628148780000|2021-08-05 07:33:00|2680.72|2672.02|2680.89|2672.19|2681.1|2672.4|2680.48|2671.78|38
1628148790000|2021-08-05 07:33:10|2680.88|2672.18|2680.38|2671.68|2681.18|2672.48|2679.82|2671.12|36
1628148800000|2021-08-05 07:33:20|2679.9|2671.2|2678.88|2670.18|2680.84|2672.14|2678.24|2669.54|38
1628148810000|2021-08-05 07:33:30|2678.93|2670.23|2680.26|2671.56|2680.54|2671.84|2678.93|2670.23|38
1628148820000|2021-08-05 07:33:40|2680.49|2671.79|2680.1|2671.4|2680.71|2672.01|2679.78|2671.08|37
1628148830000|2021-08-05 07:33:50|2680.04|2671.34|2678.22|2669.52|2680.49|2671.79|2678.22|2669.52|40
1628148840000|2021-08-05 07:34:00|2678.21|2669.51|2678.44|2669.74|2678.89|2670.19|2677.79|2669.09|38
1628148850000|2021-08-05 07:34:10|2678.3|2669.6|2678.98|2670.28|2679.21|2670.51|2678.3|2669.6|30
1628148860000|2021-08-05 07:34:20|2678.96|2670.26|2678.71|2670.01|2679.6|2670.9|2678.71|2670.01|25
1628148870000|2021-08-05 07:34:30|2678.76|2670.06|2678.13|2669.43|2679.26|2670.56|2678.13|2669.43|31
1628148880000|2021-08-05 07:34:40|2678.15|2669.45|2678.24|2669.54|2678.43|2669.73|2677.93|2669.23|18
1628148890000|2021-08-05 07:34:50|2678.18|2669.48|2678.18|2669.48|2678.45|2669.75|2677.82|2669.12|19
1628148900000|2021-08-05 07:35:00|2678.22|2669.52|2677.57|2668.87|2678.22|2669.52|2677.14|2668.44|28
1628148910000|2021-08-05 07:35:10|2677.58|2668.88|2677.8|2669.1|2678.09|2669.39|2677.24|2668.54|35
1628148920000|2021-08-05 07:35:20|2677.31|2668.61|2677.51|2668.81|2677.83|2669.13|2676.99|2668.29|31
1628148930000|2021-08-05 07:35:30|2677.57|2668.87|2676.85|2668.15|2677.67|2668.97|2676.19|2667.49|31
1628148940000|2021-08-05 07:35:40|2676.98|2668.28|2674.96|2666.26|2677.18|2668.48|2674.96|2666.26|35
1628148950000|2021-08-05 07:35:50|2675.08|2666.38|2675.02|2666.32|2675.72|2667.02|2675.02|2666.32|25
1628148960000|2021-08-05 07:36:00|2674.93|2666.23|2675.74|2667.04|2675.8|2667.1|2674.93|2666.23|23
1628148970000|2021-08-05 07:36:10|2675.77|2667.07|2676.42|2667.72|2676.42|2667.72|2675.44|2666.74|33
1628148980000|2021-08-05 07:36:20|2676.36|2667.66|2677.16|2668.46|2677.39|2668.69|2675.82|2667.12|37
1628148990000|2021-08-05 07:36:30|2677.43|2668.73|2677.86|2669.16|2678.43|2669.73|2677.4|2668.7|38
1628149000000|2021-08-05 07:36:40|2677.94|2669.24|2680.46|2671.76|2680.46|2671.76|2677.7|2669|37
1628149010000|2021-08-05 07:36:50|2680.25|2671.55|2681.14|2672.44|2681.48|2672.78|2680.17|2671.47|38
1628149020000|2021-08-05 07:37:00|2681.19|2672.49|2680.75|2672.05|2681.19|2672.49|2680.08|2671.38|27
1628149030000|2021-08-05 07:37:10|2680.67|2671.97|2683.98|2675.28|2684.25|2675.55|2680.67|2671.97|32
1628149040000|2021-08-05 07:37:20|2684.04|2675.34|2685.12|2676.42|2685.31|2676.61|2683.88|2675.18|29
1628149050000|2021-08-05 07:37:30|2685.14|2676.44|2685.26|2676.56|2685.52|2676.82|2684.63|2675.93|37
1628149060000|2021-08-05 07:37:40|2685.31|2676.61|2685.45|2676.75|2685.88|2677.18|2685.15|2676.45|34
1628149070000|2021-08-05 07:37:50|2685.54|2676.84|2688.44|2679.74|2688.47|2679.77|2685|2676.3|40
1628149080000|2021-08-05 07:38:00|2688.52|2679.82|2688.73|2680.03|2688.83|2680.13|2688.39|2679.69|29
1628149090000|2021-08-05 07:38:10|2688.49|2679.79|2686.27|2677.57|2688.61|2679.91|2686.27|2677.57|33
1628149100000|2021-08-05 07:38:20|2686.2|2677.5|2689.03|2680.33|2689.04|2680.34|2685.93|2677.23|30
1628149110000|2021-08-05 07:38:30|2689.04|2680.34|2689.91|2681.21|2689.93|2681.23|2689.03|2680.33|18
1628149120000|2021-08-05 07:38:40|2689.9|2681.2|2690.36|2681.66|2690.84|2682.14|2689.9|2681.2|32
1628149130000|2021-08-05 07:38:50|2690.33|2681.63|2689.85|2681.15|2690.9|2682.2|2689.85|2681.15|35
1628149140000|2021-08-05 07:39:00|2690.18|2681.48|2689.89|2681.19|2690.57|2681.87|2689.14|2680.44|36
1628149150000|2021-08-05 07:39:10|2689.09|2680.39|2688.99|2680.29|2689.88|2681.18|2688.81|2680.11|38
1628149160000|2021-08-05 07:39:20|2688.97|2680.27|2688.07|2679.37|2689.04|2680.34|2688.06|2679.36|38
1628149170000|2021-08-05 07:39:30|2688.05|2679.35|2687.87|2679.17|2688.22|2679.52|2687.73|2679.03|29
1628149180000|2021-08-05 07:39:40|2687.71|2679.01|2687.64|2678.94|2687.87|2679.17|2687.39|2678.69|17
1628149190000|2021-08-05 07:39:50|2687.93|2679.23|2688.93|2680.23|2689.08|2680.38|2687.93|2679.23|28
1628149200000|2021-08-05 07:40:00|2688.96|2680.26|2688.5|2679.8|2689.33|2680.63|2688.38|2679.68|24
1628149210000|2021-08-05 07:40:10|2688.58|2679.88|2688.53|2679.83|2688.79|2680.09|2687.92|2679.22|30
1628149220000|2021-08-05 07:40:20|2688.48|2679.78|2688.51|2679.81|2688.69|2679.99|2688.18|2679.48|27
1628149230000|2021-08-05 07:40:30|2688.46|2679.76|2688.25|2679.55|2688.57|2679.87|2688.25|2679.55|21
1628149240000|2021-08-05 07:40:40|2688.2|2679.5|2688.18|2679.48|2688.43|2679.73|2688.11|2679.41|17
1628149250000|2021-08-05 07:40:50|2688.14|2679.44|2688.01|2679.31|2688.47|2679.77|2687.97|2679.27|11
1628149260000|2021-08-05 07:41:00|2688.03|2679.33|2687|2678.3|2688.03|2679.33|2687|2678.3|16
1628149270000|2021-08-05 07:41:10|2686.84|2678.14|2685.41|2676.71|2686.88|2678.18|2685.02|2676.32|27
1628149280000|2021-08-05 07:41:20|2685.4|2676.7|2686.95|2678.25|2687.33|2678.63|2685.4|2676.7|36
1628149290000|2021-08-05 07:41:30|2686.88|2678.18|2686.96|2678.26|2687.23|2678.53|2686.46|2677.76|37
1628149300000|2021-08-05 07:41:40|2686.58|2677.88|2686.4|2677.7|2686.73|2678.03|2685.72|2677.02|37
1628149310000|2021-08-05 07:41:50|2686.27|2677.57|2685.97|2677.27|2686.56|2677.86|2685.87|2677.17|29
1628149320000|2021-08-05 07:42:00|2685.95|2677.25|2687.05|2678.35|2687.51|2678.81|2685.95|2677.25|35
1628149330000|2021-08-05 07:42:10|2687.31|2678.61|2687.51|2678.81|2687.66|2678.96|2687.04|2678.34|32
1628149340000|2021-08-05 07:42:20|2687.39|2678.69|2687.78|2679.08|2688.33|2679.63|2687.21|2678.51|32
1628149350000|2021-08-05 07:42:30|2687.82|2679.12|2687.36|2678.66|2688.36|2679.66|2687.18|2678.48|27
1628149360000|2021-08-05 07:42:40|2687.17|2678.47|2687.26|2678.56|2687.26|2678.56|2686.55|2677.85|21
1628149370000|2021-08-05 07:42:50|2686.96|2678.26|2686.07|2677.37|2687.18|2678.48|2686.07|2677.37|38
1628149380000|2021-08-05 07:43:00|2685.69|2676.99|2686.91|2678.21|2686.91|2678.21|2685.32|2676.62|37
1628149390000|2021-08-05 07:43:10|2686.85|2678.15|2687.05|2678.35|2687.1|2678.4|2686.7|2678|36
1628149400000|2021-08-05 07:43:20|2686.92|2678.22|2686.29|2677.59|2687.16|2678.46|2686.27|2677.57|33
1628149410000|2021-08-05 07:43:30|2686.49|2677.79|2686.13|2677.43|2686.63|2677.93|2685.73|2677.03|31
1628149420000|2021-08-05 07:43:40|2685.79|2677.09|2684.99|2676.29|2686.23|2677.53|2684.79|2676.09|30
1628149430000|2021-08-05 07:43:50|2684.98|2676.28|2684.46|2675.76|2684.98|2676.28|2684.46|2675.76|19
1628149440000|2021-08-05 07:44:00|2684.43|2675.73|2683.66|2674.96|2684.43|2675.73|2683.66|2674.96|15
1628149450000|2021-08-05 07:44:10|2683.68|2674.98|2684.4|2675.7|2684.71|2676.01|2683.68|2674.98|23
1628149460000|2021-08-05 07:44:20|2684.63|2675.93|2684.19|2675.49|2684.69|2675.99|2684.19|2675.49|31
1628149470000|2021-08-05 07:44:30|2684.18|2675.48|2682.96|2674.26|2684.18|2675.48|2682.86|2674.16|30
1628149480000|2021-08-05 07:44:40|2682.97|2674.27|2682.9|2674.2|2682.97|2674.27|2682.9|2674.2|14
1628149490000|2021-08-05 07:44:50|2682.89|2674.19|2682.92|2674.22|2683.03|2674.33|2682.86|2674.16|4
1628149500000|2021-08-05 07:45:00|2682.91|2674.21|2682.23|2673.53|2683.04|2674.34|2682.23|2673.53|16
1628149510000|2021-08-05 07:45:10|2682.08|2673.38|2681.22|2672.52|2682.34|2673.64|2680.97|2672.27|30
1628149520000|2021-08-05 07:45:20|2681.03|2672.33|2679.78|2671.08|2681.22|2672.52|2679.41|2670.71|25
1628149530000|2021-08-05 07:45:30|2679.4|2670.7|2679.7|2671|2680.11|2671.41|2678.84|2670.14|39
1628149540000|2021-08-05 07:45:40|2679.72|2671.02|2678.75|2670.05|2679.88|2671.18|2678.44|2669.74|38
1628149550000|2021-08-05 07:45:50|2679.09|2670.39|2678.95|2670.25|2679.3|2670.6|2678.43|2669.73|37
1628149560000|2021-08-05 07:46:00|2678.48|2669.78|2679.06|2670.36|2679.36|2670.66|2678.48|2669.78|34
1628149570000|2021-08-05 07:46:10|2679.21|2670.51|2678.29|2669.59|2679.22|2670.52|2677.85|2669.15|37
1628149580000|2021-08-05 07:46:20|2678.51|2669.81|2678.01|2669.31|2678.74|2670.04|2677.12|2668.42|34
1628149590000|2021-08-05 07:46:30|2677.97|2669.27|2677.58|2668.88|2678.22|2669.52|2677.21|2668.51|39
1628149600000|2021-08-05 07:46:40|2677.35|2668.65|2676.96|2668.26|2677.72|2669.02|2676.84|2668.14|26
1628149610000|2021-08-05 07:46:50|2677.21|2668.51|2675.86|2667.16|2677.41|2668.71|2675.86|2667.16|30
1628149620000|2021-08-05 07:47:00|2676.1|2667.4|2675.66|2666.96|2677.2|2668.5|2675.48|2666.78|37
1628149630000|2021-08-05 07:47:10|2675.73|2667.03|2672.8|2664.1|2675.76|2667.06|2672.43|2663.73|37
1628149640000|2021-08-05 07:47:20|2672.9|2664.2|2676.01|2667.31|2676.03|2667.33|2672.9|2664.2|38
1628149650000|2021-08-05 07:47:30|2676.05|2667.35|2677.41|2668.71|2677.53|2668.83|2675.96|2667.26|37
1628149660000|2021-08-05 07:47:40|2677.43|2668.73|2675.27|2666.57|2677.54|2668.84|2674.97|2666.27|38
1628149670000|2021-08-05 07:47:50|2675.09|2666.39|2676.27|2667.57|2676.28|2667.58|2675.09|2666.39|37
1628149680000|2021-08-05 07:48:00|2676.48|2667.78|2676.85|2668.15|2677|2668.3|2676.27|2667.57|37
1628149690000|2021-08-05 07:48:10|2676.94|2668.24|2678.76|2670.06|2678.9|2670.2|2676.94|2668.24|36
1628149700000|2021-08-05 07:48:20|2678.77|2670.07|2679.98|2671.28|2679.98|2671.28|2678.42|2669.72|32
1628149710000|2021-08-05 07:48:30|2680.03|2671.33|2680.63|2671.93|2681.13|2672.43|2680.03|2671.33|33
1628149720000|2021-08-05 07:48:40|2680.65|2671.95|2680.85|2672.15|2681.14|2672.44|2679.58|2670.88|31
1628149730000|2021-08-05 07:48:50|2680.83|2672.13|2681.16|2672.46|2681.34|2672.64|2680.68|2671.98|32
1628149740000|2021-08-05 07:49:00|2681.17|2672.47|2681.07|2672.37|2681.44|2672.74|2680.43|2671.73|35
1628149750000|2021-08-05 07:49:10|2680.45|2671.75|2682.75|2674.05|2682.88|2674.18|2680.45|2671.75|34
1628149760000|2021-08-05 07:49:20|2683.03|2674.33|2680.84|2672.14|2683.21|2674.51|2680.69|2671.99|39
1628149770000|2021-08-05 07:49:30|2680.37|2671.67|2678.77|2670.07|2680.6|2671.9|2678.75|2670.05|36
1628149780000|2021-08-05 07:49:40|2678.76|2670.06|2677.53|2668.83|2678.76|2670.06|2677.27|2668.57|39
1628149790000|2021-08-05 07:49:50|2677.37|2668.67|2680.31|2671.61|2680.33|2671.63|2677.25|2668.55|38
1628149800000|2021-08-05 07:50:00|2680.38|2671.68|2680.03|2671.33|2680.38|2671.68|2679.47|2670.77|35
1628149810000|2021-08-05 07:50:10|2680.08|2671.38|2677.5|2668.8|2680.25|2671.55|2677.5|2668.8|35
1628149820000|2021-08-05 07:50:20|2677.79|2669.09|2676.31|2667.61|2677.96|2669.26|2676.31|2667.61|40
1628149830000|2021-08-05 07:50:30|2676.17|2667.47|2675.81|2667.11|2676.17|2667.47|2675.47|2666.77|37
1628149840000|2021-08-05 07:50:40|2675.69|2666.99|2677.69|2668.99|2677.69|2668.99|2675.46|2666.76|38
1628149850000|2021-08-05 07:50:50|2677.34|2668.64|2677.6|2668.9|2677.85|2669.15|2676.54|2667.84|38
1628149860000|2021-08-05 07:51:00|2677.54|2668.84|2678.89|2670.19|2679.35|2670.65|2677.36|2668.66|36
1628149870000|2021-08-05 07:51:10|2678.98|2670.28|2678.53|2669.83|2678.98|2670.28|2677.92|2669.22|37
1628149880000|2021-08-05 07:51:20|2678.48|2669.78|2678.97|2670.27|2679.09|2670.39|2678.17|2669.47|36
1628149890000|2021-08-05 07:51:30|2678.95|2670.25|2680.32|2671.62|2680.47|2671.77|2678.66|2669.96|30
1628149900000|2021-08-05 07:51:40|2680.07|2671.37|2680.2|2671.5|2680.58|2671.88|2679.71|2671.01|29
1628149910000|2021-08-05 07:51:50|2680.16|2671.46|2680.25|2671.55|2680.67|2671.97|2680.16|2671.46|27
1628149920000|2021-08-05 07:52:00|2680.24|2671.54|2679.19|2670.49|2680.25|2671.55|2678.83|2670.13|35
1628149930000|2021-08-05 07:52:10|2679.23|2670.53|2678.51|2669.81|2679.31|2670.61|2678.37|2669.67|29
1628149940000|2021-08-05 07:52:20|2678.45|2669.75|2679.34|2670.64|2679.45|2670.75|2678.42|2669.72|30
1628149950000|2021-08-05 07:52:30|2679.29|2670.59|2678.93|2670.23|2679.37|2670.67|2678.9|2670.2|25
1628149960000|2021-08-05 07:52:40|2678.74|2670.04|2678.34|2669.64|2678.88|2670.18|2678.34|2669.64|29
1628149970000|2021-08-05 07:52:50|2678.32|2669.62|2678.36|2669.66|2678.53|2669.83|2678.32|2669.62|30
1628149980000|2021-08-05 07:53:00|2678.43|2669.73|2678.47|2669.77|2678.55|2669.85|2678.33|2669.63|31
1628149990000|2021-08-05 07:53:10|2678.31|2669.61|2681.43|2672.73|2681.54|2672.84|2678.31|2669.61|37
1628150000000|2021-08-05 07:53:20|2681.45|2672.75|2681.68|2672.98|2681.74|2673.04|2680.87|2672.17|33
1628150010000|2021-08-05 07:53:30|2681.75|2673.05|2682.34|2673.64|2682.39|2673.69|2681.62|2672.92|35
1628150020000|2021-08-05 07:53:40|2682.3|2673.6|2681.01|2672.31|2682.37|2673.67|2680.17|2671.47|38
1628150030000|2021-08-05 07:53:50|2680.86|2672.16|2682.4|2673.7|2682.65|2673.95|2680.86|2672.16|40
1628150040000|2021-08-05 07:54:00|2682.49|2673.79|2682.66|2673.96|2682.67|2673.97|2682.34|2673.64|25
1628150050000|2021-08-05 07:54:10|2682.63|2673.93|2684.08|2675.38|2684.16|2675.46|2682.52|2673.82|25
1628150060000|2021-08-05 07:54:20|2684.01|2675.31|2684.13|2675.43|2684.13|2675.43|2683.54|2674.84|30
1628150070000|2021-08-05 07:54:30|2684.16|2675.46|2683.84|2675.14|2684.35|2675.65|2683.84|2675.14|32
1628150080000|2021-08-05 07:54:40|2683.86|2675.16|2683.59|2674.89|2684.14|2675.44|2682.98|2674.28|35
1628150090000|2021-08-05 07:54:50|2683.67|2674.97|2684.1|2675.4|2684.1|2675.4|2683.01|2674.31|27
1628150100000|2021-08-05 07:55:00|2683.79|2675.09|2682.3|2673.6|2684.04|2675.34|2681.74|2673.04|34
1628150110000|2021-08-05 07:55:10|2681.76|2673.06|2681.36|2672.66|2682.36|2673.66|2681.36|2672.66|28
1628150120000|2021-08-05 07:55:20|2682.36|2673.66|2681.7|2673|2682.36|2673.66|2681.24|2672.54|32
1628150130000|2021-08-05 07:55:30|2681.66|2672.96|2681.68|2672.98|2682.17|2673.47|2681.26|2672.56|29
1628150140000|2021-08-05 07:55:40|2681.57|2672.87|2681.32|2672.62|2681.87|2673.17|2681.19|2672.49|30
1628150150000|2021-08-05 07:55:50|2681.36|2672.66|2681.41|2672.71|2681.65|2672.95|2680.82|2672.12|30
1628150160000|2021-08-05 07:56:00|2681.85|2673.15|2683.54|2674.84|2683.85|2675.15|2681.85|2673.15|35
1628150170000|2021-08-05 07:56:10|2683.47|2674.77|2681.07|2672.37|2683.47|2674.77|2681.07|2672.37|28
1628150180000|2021-08-05 07:56:20|2680.74|2672.04|2680.68|2671.98|2680.85|2672.15|2680.33|2671.63|19
1628150190000|2021-08-05 07:56:30|2680.74|2672.04|2682.29|2673.59|2682.29|2673.59|2680.56|2671.86|25
1628150200000|2021-08-05 07:56:40|2682.35|2673.65|2683.46|2674.76|2683.46|2674.76|2682.31|2673.61|23
1628150210000|2021-08-05 07:56:50|2683.49|2674.79|2684.16|2675.46|2684.17|2675.47|2683.49|2674.79|33
1628150220000|2021-08-05 07:57:00|2684.13|2675.43|2684.09|2675.39|2684.38|2675.68|2683.82|2675.12|29
1628150230000|2021-08-05 07:57:10|2684.03|2675.33|2685.25|2676.55|2685.36|2676.66|2683.92|2675.22|31
1628150240000|2021-08-05 07:57:20|2685.01|2676.31|2684.73|2676.03|2685.25|2676.55|2684.57|2675.87|27
1628150250000|2021-08-05 07:57:30|2684.67|2675.97|2685.82|2677.12|2685.91|2677.21|2684.17|2675.47|37
1628150260000|2021-08-05 07:57:40|2685.81|2677.11|2685.62|2676.92|2686.2|2677.5|2685.55|2676.85|24
1628150270000|2021-08-05 07:57:50|2685.66|2676.96|2685.71|2677.01|2686.08|2677.38|2685|2676.3|35
1628150280000|2021-08-05 07:58:00|2685.55|2676.85|2685.17|2676.47|2685.63|2676.93|2684.9|2676.2|32
1628150290000|2021-08-05 07:58:10|2685.47|2676.77|2684.8|2676.1|2685.58|2676.88|2684.32|2675.62|39
1628150300000|2021-08-05 07:58:20|2684.75|2676.05|2685.32|2676.62|2685.32|2676.62|2684.75|2676.05|28
1628150310000|2021-08-05 07:58:30|2685.48|2676.78|2685.44|2676.74|2685.57|2676.87|2684.92|2676.22|22
1628150320000|2021-08-05 07:58:40|2685.56|2676.86|2685.93|2677.23|2686.04|2677.34|2685.55|2676.85|24
1628150330000|2021-08-05 07:58:50|2685.87|2677.17|2685.88|2677.18|2686.02|2677.32|2684.89|2676.19|35
1628150340000|2021-08-05 07:59:00|2685.87|2677.17|2687.15|2678.45|2687.17|2678.47|2685.87|2677.17|27
1628150350000|2021-08-05 07:59:10|2687.11|2678.41|2685.07|2676.37|2687.15|2678.45|2685.07|2676.37|27
1628150360000|2021-08-05 07:59:20|2685.04|2676.34|2683.79|2675.09|2685.04|2676.34|2683.18|2674.48|38
1628150370000|2021-08-05 07:59:30|2684.36|2675.66|2685.15|2676.45|2685.3|2676.6|2683.82|2675.12|39
1628150380000|2021-08-05 07:59:40|2685.17|2676.47|2684.97|2676.27|2685.64|2676.94|2684.51|2675.81|34
1628150390000|2021-08-05 07:59:50|2684.91|2676.21|2685.63|2676.93|2685.71|2677.01|2684.91|2676.21|34
1628150400000|2021-08-05 08:00:00|2685.59|2676.89|2684.98|2676.28|2685.96|2677.26|2684.98|2676.28|31
1628150410000|2021-08-05 08:00:10|2685.34|2676.64|2683.13|2674.43|2685.34|2676.64|2683.07|2674.37|40
1628150420000|2021-08-05 08:00:20|2683.06|2674.36|2685.31|2676.61|2685.37|2676.67|2682.81|2674.11|38
1628150430000|2021-08-05 08:00:30|2685.53|2676.83|2685.9|2677.2|2685.91|2677.21|2685.16|2676.46|34
1628150440000|2021-08-05 08:00:40|2685.92|2677.22|2683.85|2675.15|2686.35|2677.65|2683.85|2675.15|37
1628150450000|2021-08-05 08:00:50|2683.22|2674.52|2683.73|2675.03|2683.89|2675.19|2682.76|2674.06|40
1628150460000|2021-08-05 08:01:00|2683.85|2675.15|2684.85|2676.15|2684.88|2676.18|2682.61|2673.91|39
1628150470000|2021-08-05 08:01:10|2684.96|2676.26|2685.96|2677.26|2686.26|2677.56|2684.76|2676.06|39
1628150480000|2021-08-05 08:01:20|2686.04|2677.34|2685.64|2676.94|2686.04|2677.34|2685.2|2676.5|36
1628150490000|2021-08-05 08:01:30|2685.82|2677.12|2686.31|2677.61|2686.31|2677.61|2685.55|2676.85|34
1628150500000|2021-08-05 08:01:40|2686.22|2677.52|2688.25|2679.55|2688.26|2679.56|2686.22|2677.52|35
1628150510000|2021-08-05 08:01:50|2688.29|2679.59|2688.7|2680|2688.82|2680.12|2688.21|2679.51|40
1628150520000|2021-08-05 08:02:00|2688.53|2679.83|2688.45|2679.75|2688.53|2679.83|2686.41|2677.71|40
1628150530000|2021-08-05 08:02:10|2688.86|2680.16|2689.21|2680.51|2690.13|2681.43|2687.55|2678.85|38
1628150540000|2021-08-05 08:02:20|2689.46|2680.76|2689.05|2680.35|2689.92|2681.22|2689.02|2680.32|39
1628150550000|2021-08-05 08:02:30|2688.7|2680|2687.82|2679.12|2690.5|2681.8|2687.82|2679.12|38
1628150560000|2021-08-05 08:02:40|2687.61|2678.91|2687.65|2678.95|2687.91|2679.21|2686.48|2677.78|38
1628150570000|2021-08-05 08:02:50|2687.84|2679.14|2684.87|2676.17|2687.84|2679.14|2684.54|2675.84|37
1628150580000|2021-08-05 08:03:00|2684.74|2676.04|2684.65|2675.95|2685.17|2676.47|2683.76|2675.06|38
1628150590000|2021-08-05 08:03:10|2684.75|2676.05|2683.65|2674.95|2684.76|2676.06|2683.32|2674.62|33
1628150600000|2021-08-05 08:03:20|2683.79|2675.09|2683.65|2674.95|2683.79|2675.09|2683.1|2674.4|29
1628150610000|2021-08-05 08:03:30|2683.66|2674.96|2683.49|2674.79|2683.98|2675.28|2683.29|2674.59|35
1628150620000|2021-08-05 08:03:40|2682.93|2674.23|2683.52|2674.82|2683.88|2675.18|2682.93|2674.23|35
1628150630000|2021-08-05 08:03:50|2683.44|2674.74|2682.52|2673.82|2683.69|2674.99|2682.5|2673.8|33
1628150640000|2021-08-05 08:04:00|2682.53|2673.83|2681.04|2672.34|2682.59|2673.89|2680.98|2672.28|38
1628150650000|2021-08-05 08:04:10|2681.17|2672.47|2681.95|2673.25|2682.32|2673.62|2680.99|2672.29|40
1628150660000|2021-08-05 08:04:20|2682.34|2673.64|2680.99|2672.29|2682.34|2673.64|2680.81|2672.11|39
1628150670000|2021-08-05 08:04:30|2681.35|2672.65|2680.84|2672.14|2681.47|2672.77|2680.77|2672.07|37
1628150680000|2021-08-05 08:04:40|2681.28|2672.58|2680.7|2672|2681.3|2672.6|2680.62|2671.92|37
1628150690000|2021-08-05 08:04:50|2680.98|2672.28|2679.54|2670.84|2681.21|2672.51|2679.53|2670.83|35
1628150700000|2021-08-05 08:05:00|2679.47|2670.77|2678.91|2670.21|2679.61|2670.91|2678.73|2670.03|36
1628150710000|2021-08-05 08:05:10|2679.11|2670.41|2678.78|2670.08|2679.17|2670.47|2678.45|2669.75|34
1628150720000|2021-08-05 08:05:20|2678.82|2670.12|2678.03|2669.33|2679.03|2670.33|2678|2669.3|23
1628150730000|2021-08-05 08:05:30|2678.04|2669.34|2677.23|2668.53|2678.14|2669.44|2677.23|2668.53|31
1628150740000|2021-08-05 08:05:40|2676.98|2668.28|2677.08|2668.38|2677.38|2668.68|2676.89|2668.19|34
1628150750000|2021-08-05 08:05:50|2677.09|2668.39|2677.11|2668.41|2677.52|2668.82|2676.95|2668.25|31
1628150760000|2021-08-05 08:06:00|2677.06|2668.36|2676.85|2668.15|2677.68|2668.98|2676.71|2668.01|22
1628150770000|2021-08-05 08:06:10|2676.82|2668.12|2678.28|2669.58|2678.29|2669.59|2676.81|2668.11|36
1628150780000|2021-08-05 08:06:20|2678.43|2669.73|2678.21|2669.51|2678.43|2669.73|2677.61|2668.91|36
1628150790000|2021-08-05 08:06:30|2678.18|2669.48|2678.14|2669.44|2678.44|2669.74|2677.86|2669.16|32
1628150800000|2021-08-05 08:06:40|2678.12|2669.42|2678.44|2669.74|2678.79|2670.09|2678.02|2669.32|36
1628150810000|2021-08-05 08:06:50|2678.71|2670.01|2680.18|2671.48|2680.25|2671.55|2678.42|2669.72|31
1628150820000|2021-08-05 08:07:00|2680.2|2671.5|2680.59|2671.89|2681.07|2672.37|2679.32|2670.62|39
1628150830000|2021-08-05 08:07:10|2680.69|2671.99|2681.51|2672.81|2681.64|2672.94|2680.49|2671.79|36
1628150840000|2021-08-05 08:07:20|2681.59|2672.89|2680.49|2671.79|2681.65|2672.95|2680.49|2671.79|31
1628150850000|2021-08-05 08:07:30|2681.02|2672.32|2680.63|2671.93|2681.38|2672.68|2680.1|2671.4|38
1628150860000|2021-08-05 08:07:40|2680.62|2671.92|2680.68|2671.98|2681.01|2672.31|2680.6|2671.9|34
1628150870000|2021-08-05 08:07:50|2681.03|2672.33|2680.9|2672.2|2681.79|2673.09|2680.68|2671.98|34
1628150880000|2021-08-05 08:08:00|2681.33|2672.63|2681.46|2672.76|2681.8|2673.1|2680.97|2672.27|37
1628150890000|2021-08-05 08:08:10|2681.73|2673.03|2681.67|2672.97|2681.84|2673.14|2681.22|2672.52|29
1628150900000|2021-08-05 08:08:20|2681.37|2672.67|2682.42|2673.72|2682.72|2674.02|2681.37|2672.67|35
1628150910000|2021-08-05 08:08:30|2682.5|2673.8|2682.23|2673.53|2682.69|2673.99|2682|2673.3|32
1628150920000|2021-08-05 08:08:40|2682.59|2673.89|2683.19|2674.49|2683.34|2674.64|2682.31|2673.61|32
1628150930000|2021-08-05 08:08:50|2683.18|2674.48|2682.94|2674.24|2683.49|2674.79|2682.94|2674.24|18
1628150940000|2021-08-05 08:09:00|2682.99|2674.29|2681.98|2673.28|2683.16|2674.46|2681.98|2673.28|35
1628150950000|2021-08-05 08:09:10|2681.76|2673.06|2681.19|2672.49|2682.25|2673.55|2681.19|2672.49|33
1628150960000|2021-08-05 08:09:20|2681.96|2673.26|2680.99|2672.29|2682.1|2673.4|2680.99|2672.29|31
1628150970000|2021-08-05 08:09:30|2681.69|2672.99|2680.97|2672.27|2681.94|2673.24|2680.89|2672.19|35
1628150980000|2021-08-05 08:09:40|2681.44|2672.74|2684.54|2675.84|2684.66|2675.96|2681|2672.3|39
1628150990000|2021-08-05 08:09:50|2685.09|2676.39|2684.87|2676.17|2685.4|2676.7|2684.05|2675.35|35
1628151000000|2021-08-05 08:10:00|2685.2|2676.5|2684.97|2676.27|2685.64|2676.94|2684.92|2676.22|29
1628151010000|2021-08-05 08:10:10|2685.44|2676.74|2686.46|2677.76|2686.46|2677.76|2684.97|2676.27|34
1628151020000|2021-08-05 08:10:20|2686.13|2677.43|2686.72|2678.02|2686.86|2678.16|2686.08|2677.38|34
1628151030000|2021-08-05 08:10:30|2686.76|2678.06|2686.4|2677.7|2686.76|2678.06|2686.39|2677.69|10
1628151040000|2021-08-05 08:10:40|2686.49|2677.79|2686.58|2677.88|2686.58|2677.88|2685.89|2677.19|25
1628151050000|2021-08-05 08:10:50|2686.75|2678.05|2687.84|2679.14|2688.12|2679.42|2686.51|2677.81|29
1628151060000|2021-08-05 08:11:00|2688.03|2679.33|2688.14|2679.44|2688.41|2679.71|2687.88|2679.18|22
1628151070000|2021-08-05 08:11:10|2688.15|2679.45|2688.27|2679.57|2688.27|2679.57|2688.08|2679.38|27
1628151080000|2021-08-05 08:11:20|2688.3|2679.6|2688.87|2680.17|2688.99|2680.29|2688.3|2679.6|20
1628151090000|2021-08-05 08:11:30|2688.81|2680.11|2690.84|2682.14|2691.01|2682.31|2688.81|2680.11|28
1628151100000|2021-08-05 08:11:40|2690.88|2682.18|2691.25|2682.55|2691.73|2683.03|2690.77|2682.07|34
1628151110000|2021-08-05 08:11:50|2691.48|2682.78|2691.71|2683.01|2691.71|2683.01|2689.93|2681.23|39
1628151120000|2021-08-05 08:12:00|2691.9|2683.2|2691.71|2683.01|2692.02|2683.32|2691.61|2682.91|36
1628151130000|2021-08-05 08:12:10|2691.91|2683.21|2692.06|2683.36|2692.26|2683.56|2691.71|2683.01|40
1628151140000|2021-08-05 08:12:20|2692.05|2683.35|2692.56|2683.86|2692.92|2684.22|2691.95|2683.25|31
1628151150000|2021-08-05 08:12:30|2692.46|2683.76|2692.29|2683.59|2692.82|2684.12|2692.29|2683.59|24
1628151160000|2021-08-05 08:12:40|2692.21|2683.51|2692.81|2684.11|2692.87|2684.17|2692.09|2683.39|32
1628151170000|2021-08-05 08:12:50|2692.62|2683.92|2693.4|2684.7|2693.44|2684.74|2692.54|2683.84|23
1628151180000|2021-08-05 08:13:00|2693.29|2684.59|2693.22|2684.52|2693.3|2684.6|2693.1|2684.4|29
1628151190000|2021-08-05 08:13:10|2693.19|2684.49|2693.43|2684.73|2693.74|2685.04|2693.13|2684.43|31
1628151200000|2021-08-05 08:13:20|2693.42|2684.72|2691.87|2683.17|2693.42|2684.72|2691.59|2682.89|37
1628151210000|2021-08-05 08:13:30|2692.08|2683.38|2689.89|2681.19|2692.23|2683.53|2689.73|2681.03|39
1628151220000|2021-08-05 08:13:40|2689.66|2680.96|2691.9|2683.2|2691.9|2683.2|2689.03|2680.33|38
1628151230000|2021-08-05 08:13:50|2691.96|2683.26|2692.66|2683.96|2693.08|2684.38|2691.92|2683.22|34
1628151240000|2021-08-05 08:14:00|2692.67|2683.97|2691.45|2682.75|2693.02|2684.32|2691.27|2682.57|35
1628151250000|2021-08-05 08:14:10|2692.12|2683.42|2690.74|2682.04|2692.19|2683.49|2690.63|2681.93|39
1628151260000|2021-08-05 08:14:20|2691.61|2682.91|2692.29|2683.59|2692.29|2683.59|2691.22|2682.52|37
1628151270000|2021-08-05 08:14:30|2692.34|2683.64|2692.23|2683.53|2692.63|2683.93|2692.16|2683.46|37
1628151280000|2021-08-05 08:14:40|2692.24|2683.54|2692.59|2683.89|2692.84|2684.14|2692.22|2683.52|32
1628151290000|2021-08-05 08:14:50|2692.65|2683.95|2694.02|2685.32|2694.15|2685.45|2692.64|2683.94|27
1628151300000|2021-08-05 08:15:00|2694.07|2685.37|2692.81|2684.11|2694.21|2685.51|2692.71|2684.01|27
1628151310000|2021-08-05 08:15:10|2692.82|2684.12|2692.46|2683.76|2692.82|2684.12|2691.84|2683.14|36
1628151320000|2021-08-05 08:15:20|2692.43|2683.73|2693.49|2684.79|2693.6|2684.9|2692.33|2683.63|35
1628151330000|2021-08-05 08:15:30|2693.39|2684.69|2693.93|2685.23|2694|2685.3|2693.39|2684.69|39
1628151340000|2021-08-05 08:15:40|2693.78|2685.08|2692.7|2684|2693.99|2685.29|2692.67|2683.97|39
1628151350000|2021-08-05 08:15:50|2692.71|2684.01|2692.77|2684.07|2693.63|2684.93|2691.9|2683.2|36
1628151360000|2021-08-05 08:16:00|2692.9|2684.2|2692.66|2683.96|2693.37|2684.67|2692.66|2683.96|38
1628151370000|2021-08-05 08:16:10|2692.72|2684.02|2693.03|2684.33|2693.44|2684.74|2692.72|2684.02|37
1628151380000|2021-08-05 08:16:20|2693.04|2684.34|2692.06|2683.36|2693.21|2684.51|2691.99|2683.29|26
1628151390000|2021-08-05 08:16:30|2691.92|2683.22|2690.47|2681.77|2692.38|2683.68|2690.47|2681.77|39
1628151400000|2021-08-05 08:16:40|2690.91|2682.21|2691|2682.3|2691.64|2682.94|2690.5|2681.8|37
1628151410000|2021-08-05 08:16:50|2691.35|2682.65|2690.38|2681.68|2691.35|2682.65|2689.96|2681.26|39
1628151420000|2021-08-05 08:17:00|2690.05|2681.35|2690.49|2681.79|2691.05|2682.35|2690.05|2681.35|39
1628151430000|2021-08-05 08:17:10|2690.65|2681.95|2691.37|2682.67|2691.56|2682.86|2690.65|2681.95|35
1628151440000|2021-08-05 08:17:20|2691.42|2682.72|2691.43|2682.73|2691.69|2682.99|2691.12|2682.42|28
1628151450000|2021-08-05 08:17:30|2691.42|2682.72|2690.42|2681.72|2691.58|2682.88|2690.1|2681.4|35
1628151460000|2021-08-05 08:17:40|2690.72|2682.02|2690.62|2681.92|2691|2682.3|2690.1|2681.4|34
1628151470000|2021-08-05 08:17:50|2690.56|2681.86|2690.82|2682.12|2691.48|2682.78|2690.38|2681.68|38
1628151480000|2021-08-05 08:18:00|2691.24|2682.54|2690.85|2682.15|2691.24|2682.54|2690.5|2681.8|34
1628151490000|2021-08-05 08:18:10|2690.54|2681.84|2689.68|2680.98|2691.11|2682.41|2689.54|2680.84|37
1628151500000|2021-08-05 08:18:20|2690.17|2681.47|2691.59|2682.89|2691.77|2683.07|2689.7|2681|37
1628151510000|2021-08-05 08:18:30|2691.36|2682.66|2690.53|2681.83|2691.36|2682.66|2690.29|2681.59|31
1628151520000|2021-08-05 08:18:40|2690.56|2681.86|2690.9|2682.2|2690.92|2682.22|2690.48|2681.78|36
1628151530000|2021-08-05 08:18:50|2690.91|2682.21|2689.48|2680.78|2691|2682.3|2689.46|2680.76|28
1628151540000|2021-08-05 08:19:00|2689.5|2680.8|2689.8|2681.1|2690.03|2681.33|2689.5|2680.8|27
1628151550000|2021-08-05 08:19:10|2689.86|2681.16|2690.18|2681.48|2690.24|2681.54|2689.71|2681.01|23
1628151560000|2021-08-05 08:19:20|2690.14|2681.44|2689.61|2680.91|2690.41|2681.71|2689.47|2680.77|24
1628151570000|2021-08-05 08:19:30|2690.03|2681.33|2689.35|2680.65|2690.07|2681.37|2689.3|2680.6|37
1628151580000|2021-08-05 08:19:40|2689.84|2681.14|2690.51|2681.81|2690.71|2682.01|2689.3|2680.6|35
1628151590000|2021-08-05 08:19:50|2690.52|2681.82|2690.2|2681.5|2690.72|2682.02|2689.6|2680.9|37
1628151600000|2021-08-05 08:20:00|2690.14|2681.44|2690.49|2681.79|2690.85|2682.15|2690.07|2681.37|34
1628151610000|2021-08-05 08:20:10|2690.6|2681.9|2690.4|2681.7|2691.43|2682.73|2690.21|2681.51|36
1628151620000|2021-08-05 08:20:20|2690.75|2682.05|2690.41|2681.71|2690.95|2682.25|2690.09|2681.39|34
1628151630000|2021-08-05 08:20:30|2690.7|2682|2690.1|2681.4|2690.93|2682.23|2689.99|2681.29|30
1628151640000|2021-08-05 08:20:40|2690.59|2681.89|2690.1|2681.4|2690.93|2682.23|2689.9|2681.2|31
1628151650000|2021-08-05 08:20:50|2690.75|2682.05|2690.61|2681.91|2690.75|2682.05|2689.9|2681.2|35
1628151660000|2021-08-05 08:21:00|2690.66|2681.96|2688.94|2680.24|2690.79|2682.09|2688.94|2680.24|38
1628151670000|2021-08-05 08:21:10|2688.9|2680.2|2689.7|2681|2689.84|2681.14|2688.82|2680.12|39
1628151680000|2021-08-05 08:21:20|2689.67|2680.97|2689.11|2680.41|2689.67|2680.97|2688.59|2679.89|38
1628151690000|2021-08-05 08:21:30|2689.02|2680.32|2688.96|2680.26|2689.32|2680.62|2688.78|2680.08|37
1628151700000|2021-08-05 08:21:40|2689|2680.3|2688.45|2679.75|2689.7|2681|2688.45|2679.75|39
1628151710000|2021-08-05 08:21:50|2688.46|2679.76|2688.45|2679.75|2688.8|2680.1|2687.89|2679.19|37
1628151720000|2021-08-05 08:22:00|2688.49|2679.79|2688.58|2679.88|2688.78|2680.08|2687.98|2679.28|38
1628151730000|2021-08-05 08:22:10|2688.46|2679.76|2686.94|2678.24|2688.59|2679.89|2686.62|2677.92|40
1628151740000|2021-08-05 08:22:20|2686.9|2678.2|2686.28|2677.58|2687.15|2678.45|2686.2|2677.5|38
1628151750000|2021-08-05 08:22:30|2686.42|2677.72|2686.31|2677.61|2686.71|2678.01|2686.21|2677.51|25
1628151760000|2021-08-05 08:22:40|2686.49|2677.79|2686.29|2677.59|2686.65|2677.95|2686.28|2677.58|31
1628151770000|2021-08-05 08:22:50|2686.49|2677.79|2686.51|2677.81|2686.93|2678.23|2686.29|2677.59|34
1628151780000|2021-08-05 08:23:00|2686.52|2677.82|2687.45|2678.75|2687.45|2678.75|2686.46|2677.76|33
1628151790000|2021-08-05 08:23:10|2687.47|2678.77|2688.36|2679.66|2688.39|2679.69|2687.39|2678.69|38
1628151800000|2021-08-05 08:23:20|2688.3|2679.6|2687.34|2678.64|2688.37|2679.67|2686.88|2678.18|39
1628151810000|2021-08-05 08:23:30|2687.14|2678.44|2686.41|2677.71|2687.69|2678.99|2686.41|2677.71|37
1628151820000|2021-08-05 08:23:40|2686.43|2677.73|2687.18|2678.48|2687.72|2679.02|2686.43|2677.73|37
1628151830000|2021-08-05 08:23:50|2687.36|2678.66|2687.13|2678.43|2687.56|2678.86|2686.44|2677.74|31
1628151840000|2021-08-05 08:24:00|2687.11|2678.41|2686.83|2678.13|2687.5|2678.8|2686.57|2677.87|33
1628151850000|2021-08-05 08:24:10|2687.46|2678.76|2685.99|2677.29|2687.46|2678.76|2685.55|2676.85|36
1628151860000|2021-08-05 08:24:20|2685.55|2676.85|2685.38|2676.68|2686.14|2677.44|2685.21|2676.51|32
1628151870000|2021-08-05 08:24:30|2685.53|2676.83|2684.17|2675.47|2685.99|2677.29|2684.17|2675.47|40
1628151880000|2021-08-05 08:24:40|2684.34|2675.64|2684.78|2676.08|2685.01|2676.31|2684.21|2675.51|22
1628151890000|2021-08-05 08:24:50|2684.73|2676.03|2684.42|2675.72|2685.19|2676.49|2684.42|2675.72|22
1628151900000|2021-08-05 08:25:00|2684.4|2675.7|2684.75|2676.05|2684.97|2676.27|2684.25|2675.55|35
1628151910000|2021-08-05 08:25:10|2684.8|2676.1|2685.4|2676.7|2685.66|2676.96|2684.77|2676.07|22
1628151920000|2021-08-05 08:25:20|2685.45|2676.75|2686.38|2677.68|2686.38|2677.68|2685.45|2676.75|17
1628151930000|2021-08-05 08:25:30|2686.49|2677.79|2687.15|2678.45|2687.15|2678.45|2686.27|2677.57|22
1628151940000|2021-08-05 08:25:40|2687.1|2678.4|2688.24|2679.54|2688.4|2679.7|2687.1|2678.4|32
1628151950000|2021-08-05 08:25:50|2688.23|2679.53|2688.24|2679.54|2688.62|2679.92|2688.17|2679.47|32
1628151960000|2021-08-05 08:26:00|2688.23|2679.53|2687.63|2678.93|2688.47|2679.77|2687.43|2678.73|32
1628151970000|2021-08-05 08:26:10|2687.65|2678.95|2688.09|2679.39|2688.46|2679.76|2687.5|2678.8|40
1628151980000|2021-08-05 08:26:20|2688.15|2679.45|2689.89|2681.19|2689.93|2681.23|2688.15|2679.45|32
1628151990000|2021-08-05 08:26:30|2690.05|2681.35|2691.03|2682.33|2691.03|2682.33|2690.05|2681.35|26
1628152000000|2021-08-05 08:26:40|2691.02|2682.32|2691.41|2682.71|2691.62|2682.92|2690.9|2682.2|28
1628152010000|2021-08-05 08:26:50|2691.42|2682.72|2691.11|2682.41|2691.58|2682.88|2690.77|2682.07|25
1628152020000|2021-08-05 08:27:00|2691.12|2682.42|2691.47|2682.77|2691.49|2682.79|2690.94|2682.24|32
1628152030000|2021-08-05 08:27:10|2691.33|2682.63|2691.41|2682.71|2691.68|2682.98|2691.33|2682.63|30
1628152040000|2021-08-05 08:27:20|2691.46|2682.76|2691.87|2683.17|2692.04|2683.34|2691.46|2682.76|24
1628152050000|2021-08-05 08:27:30|2691.73|2683.03|2693.8|2685.1|2694.13|2685.43|2691.73|2683.03|31
1628152060000|2021-08-05 08:27:40|2693.88|2685.18|2693.87|2685.17|2694.01|2685.31|2693.71|2685.01|36
1628152070000|2021-08-05 08:27:50|2693.91|2685.21|2693.06|2684.36|2694.26|2685.56|2693.06|2684.36|33
1628152080000|2021-08-05 08:28:00|2692.92|2684.22|2693.41|2684.71|2693.41|2684.71|2692.39|2683.69|39
1628152090000|2021-08-05 08:28:10|2693.35|2684.65|2694.04|2685.34|2694.09|2685.39|2693.31|2684.61|34
1628152100000|2021-08-05 08:28:20|2694.11|2685.41|2694.31|2685.61|2694.57|2685.87|2693.84|2685.14|28
1628152110000|2021-08-05 08:28:30|2694.32|2685.62|2694.9|2686.2|2695.09|2686.39|2694.27|2685.57|31
1628152120000|2021-08-05 08:28:40|2694.97|2686.27|2695.18|2686.48|2695.21|2686.51|2694.15|2685.45|40
1628152130000|2021-08-05 08:28:50|2695.17|2686.47|2694.9|2686.2|2695.17|2686.47|2694.24|2685.54|30
1628152140000|2021-08-05 08:29:00|2694.91|2686.21|2694.33|2685.63|2694.94|2686.24|2694.33|2685.63|23
1628152150000|2021-08-05 08:29:10|2694.32|2685.62|2693.66|2684.96|2694.46|2685.76|2693.38|2684.68|26
1628152160000|2021-08-05 08:29:20|2693.68|2684.98|2694.28|2685.58|2694.46|2685.76|2693.64|2684.94|30
1628152170000|2021-08-05 08:29:30|2694.21|2685.51|2694.65|2685.95|2695|2686.3|2694.21|2685.51|28
1628152180000|2021-08-05 08:29:40|2694.64|2685.94|2694.21|2685.51|2694.64|2685.94|2694.04|2685.34|32
1628152190000|2021-08-05 08:29:50|2694.18|2685.48|2693.73|2685.03|2694.55|2685.85|2693.38|2684.68|31
1628152200000|2021-08-05 08:30:00|2693.63|2684.93|2692.4|2683.7|2694.37|2685.67|2692.4|2683.7|39
1628152210000|2021-08-05 08:30:10|2692.7|2684|2691.5|2682.8|2692.7|2684|2691.3|2682.6|35
1628152220000|2021-08-05 08:30:20|2691.6|2682.9|2692|2683.3|2692.53|2683.83|2691.44|2682.74|36
1628152230000|2021-08-05 08:30:30|2691.73|2683.03|2691.6|2682.9|2692.15|2683.45|2691.6|2682.9|38
1628152240000|2021-08-05 08:30:40|2691.93|2683.23|2690.94|2682.24|2691.93|2683.23|2689.3|2680.6|39
1628152250000|2021-08-05 08:30:50|2690.95|2682.25|2690.9|2682.2|2691.39|2682.69|2690.6|2681.9|39
1628152260000|2021-08-05 08:31:00|2690.97|2682.27|2690.63|2681.93|2691.16|2682.46|2690.59|2681.89|32
1628152270000|2021-08-05 08:31:10|2690.65|2681.95|2690.72|2682.02|2690.77|2682.07|2690.59|2681.89|28
1628152280000|2021-08-05 08:31:20|2690.85|2682.15|2691.24|2682.54|2691.82|2683.12|2690.65|2681.95|30
1628152290000|2021-08-05 08:31:30|2691.28|2682.58|2690.54|2681.84|2691.44|2682.74|2690.54|2681.84|33
1628152300000|2021-08-05 08:31:40|2690.49|2681.79|2690.19|2681.49|2690.65|2681.95|2690|2681.3|26
1628152310000|2021-08-05 08:31:50|2690.23|2681.53|2690.95|2682.25|2691.03|2682.33|2690.04|2681.34|28
1628152320000|2021-08-05 08:32:00|2690.68|2681.98|2691.53|2682.83|2691.53|2682.83|2690.63|2681.93|34
1628152330000|2021-08-05 08:32:10|2691.52|2682.82|2690.94|2682.24|2691.52|2682.82|2690.56|2681.86|35
1628152340000|2021-08-05 08:32:20|2691.01|2682.31|2690.95|2682.25|2691.02|2682.32|2690.92|2682.22|9
1628152350000|2021-08-05 08:32:30|2691.19|2682.49|2690.1|2681.4|2691.19|2682.49|2690.1|2681.4|25
1628152360000|2021-08-05 08:32:40|2690|2681.3|2690.08|2681.38|2690.25|2681.55|2689.96|2681.26|9
1628152370000|2021-08-05 08:32:50|2689.79|2681.09|2690.24|2681.54|2690.26|2681.56|2689.76|2681.06|31
1628152380000|2021-08-05 08:33:00|2690.23|2681.53|2689.81|2681.11|2690.24|2681.54|2689.81|2681.11|29
1628152390000|2021-08-05 08:33:10|2689.83|2681.13|2689.18|2680.48|2689.87|2681.17|2688.96|2680.26|33
1628152400000|2021-08-05 08:33:20|2689.21|2680.51|2688.94|2680.24|2689.46|2680.76|2688.43|2679.73|36
1628152410000|2021-08-05 08:33:30|2688.88|2680.18|2689.36|2680.66|2689.76|2681.06|2688.84|2680.14|34
1628152420000|2021-08-05 08:33:40|2689.35|2680.65|2689.34|2680.64|2689.51|2680.81|2689.09|2680.39|28
1628152430000|2021-08-05 08:33:50|2689.25|2680.55|2689.7|2681|2689.7|2681|2689.25|2680.55|9
1628152440000|2021-08-05 08:34:00|2689.37|2680.67|2688.78|2680.08|2689.52|2680.82|2688.76|2680.06|23
1628152450000|2021-08-05 08:34:10|2688.76|2680.06|2688.46|2679.76|2689.12|2680.42|2688.23|2679.53|26
1628152460000|2021-08-05 08:34:20|2688.28|2679.58|2688.69|2679.99|2688.69|2679.99|2688.28|2679.58|6
1628152470000|2021-08-05 08:34:30|2688.44|2679.74|2688.63|2679.93|2689.25|2680.55|2688.21|2679.51|29
1628152480000|2021-08-05 08:34:40|2688.66|2679.96|2689.38|2680.68|2689.59|2680.89|2688.59|2679.89|38
1628152490000|2021-08-05 08:34:50|2689.37|2680.67|2689.46|2680.76|2689.56|2680.86|2689.21|2680.51|12
1628152500000|2021-08-05 08:35:00|2689.55|2680.85|2688.81|2680.11|2689.55|2680.85|2688.4|2679.7|15
1628152510000|2021-08-05 08:35:10|2689.1|2680.4|2688.16|2679.46|2689.14|2680.44|2687.96|2679.26|8
1628152520000|2021-08-05 08:35:20|2688.29|2679.59|2688.01|2679.31|2688.29|2679.59|2687.88|2679.18|8
1628152530000|2021-08-05 08:35:30|2688.17|2679.47|2687.87|2679.17|2688.2|2679.5|2687.57|2678.87|16
1628152540000|2021-08-05 08:35:40|2687.86|2679.16|2687.74|2679.04|2687.9|2679.2|2687.74|2679.04|17
1628152550000|2021-08-05 08:35:50|2687.86|2679.16|2687.21|2678.51|2687.88|2679.18|2686.79|2678.09|23
1628152560000|2021-08-05 08:36:00|2687.19|2678.49|2686.45|2677.75|2687.44|2678.74|2686.45|2677.75|31
1628152570000|2021-08-05 08:36:10|2686.37|2677.67|2686.27|2677.57|2686.68|2677.98|2685.61|2676.91|40
1628152580000|2021-08-05 08:36:20|2686.21|2677.51|2685.35|2676.65|2686.21|2677.51|2684.8|2676.1|34
1628152590000|2021-08-05 08:36:30|2685.38|2676.68|2685.35|2676.65|2685.72|2677.02|2685.01|2676.31|36
1628152600000|2021-08-05 08:36:40|2685.32|2676.62|2685.54|2676.84|2685.8|2677.1|2685.18|2676.48|34
1628152610000|2021-08-05 08:36:50|2685.23|2676.53|2685.66|2676.96|2685.66|2676.96|2685.22|2676.52|32
1628152620000|2021-08-05 08:37:00|2685.28|2676.58|2685.15|2676.45|2685.69|2676.99|2685.1|2676.4|37
1628152630000|2021-08-05 08:37:10|2685.18|2676.48|2685.57|2676.87|2685.72|2677.02|2685.01|2676.31|36
1628152640000|2021-08-05 08:37:20|2685.86|2677.16|2686.43|2677.73|2687.05|2678.35|2685.86|2677.16|36
1628152650000|2021-08-05 08:37:30|2686.42|2677.72|2687.49|2678.79|2687.66|2678.96|2686.42|2677.72|33
1628152660000|2021-08-05 08:37:40|2687.46|2678.76|2688.12|2679.42|2688.12|2679.42|2687.38|2678.68|17
1628152670000|2021-08-05 08:37:50|2688.08|2679.38|2687.16|2678.46|2688.08|2679.38|2687.06|2678.36|15
1628152680000|2021-08-05 08:38:00|2687.2|2678.5|2688.02|2679.32|2688.02|2679.32|2687.2|2678.5|19
1628152690000|2021-08-05 08:38:10|2688.08|2679.38|2689.03|2680.33|2689.06|2680.36|2688.08|2679.38|26
1628152700000|2021-08-05 08:38:20|2688.83|2680.13|2688.75|2680.05|2688.96|2680.26|2688.38|2679.68|34
1628152710000|2021-08-05 08:38:30|2688.77|2680.07|2688.45|2679.75|2688.78|2680.08|2688.45|2679.75|31
1628152720000|2021-08-05 08:38:40|2688.46|2679.76|2688.54|2679.84|2688.96|2680.26|2688.45|2679.75|35
1628152730000|2021-08-05 08:38:50|2688.79|2680.09|2688.96|2680.26|2688.96|2680.26|2688.49|2679.79|31
1628152740000|2021-08-05 08:39:00|2688.89|2680.19|2689.1|2680.4|2689.1|2680.4|2688.5|2679.8|32
1628152750000|2021-08-05 08:39:10|2689.12|2680.42|2688.89|2680.19|2689.15|2680.45|2688.7|2680|25
1628152760000|2021-08-05 08:39:20|2688.88|2680.18|2688.9|2680.2|2688.92|2680.22|2688.84|2680.14|21
1628152770000|2021-08-05 08:39:30|2688.98|2680.28|2688.75|2680.05|2689.09|2680.39|2688.75|2680.05|22
1628152780000|2021-08-05 08:39:40|2688.64|2679.94|2688.41|2679.71|2688.64|2679.94|2688.14|2679.44|14
1628152790000|2021-08-05 08:39:50|2688.34|2679.64|2688.42|2679.72|2688.46|2679.76|2688.31|2679.61|10
1628152800000|2021-08-05 08:40:00|2688.51|2679.81|2688.35|2679.65|2688.51|2679.81|2688.06|2679.36|28
1628152810000|2021-08-05 08:40:10|2688.29|2679.59|2687.43|2678.73|2688.29|2679.59|2687.04|2678.34|33
1628152820000|2021-08-05 08:40:20|2687.29|2678.59|2686.1|2677.4|2688|2679.3|2686.1|2677.4|35
1628152830000|2021-08-05 08:40:30|2686.44|2677.74|2685.2|2676.5|2686.57|2677.87|2684.89|2676.19|33
1628152840000|2021-08-05 08:40:40|2685.25|2676.55|2685.44|2676.74|2686.11|2677.41|2685.16|2676.46|36
1628152850000|2021-08-05 08:40:50|2685.43|2676.73|2685.1|2676.4|2685.56|2676.86|2685.05|2676.35|39
1628152860000|2021-08-05 08:41:00|2685.19|2676.49|2685.22|2676.52|2685.39|2676.69|2684.74|2676.04|32
1628152870000|2021-08-05 08:41:10|2685.18|2676.48|2684.78|2676.08|2685.36|2676.66|2684.76|2676.06|23
1628152880000|2021-08-05 08:41:20|2684.73|2676.03|2683.77|2675.07|2684.77|2676.07|2683.42|2674.72|21
1628152890000|2021-08-05 08:41:30|2683.79|2675.09|2682.51|2673.81|2684.13|2675.43|2682.51|2673.81|21
1628152900000|2021-08-05 08:41:40|2682.5|2673.8|2683.1|2674.4|2683.12|2674.42|2682.37|2673.67|24
1628152910000|2021-08-05 08:41:50|2683.11|2674.41|2682.5|2673.8|2683.54|2674.84|2682.27|2673.57|34
1628152920000|2021-08-05 08:42:00|2682.53|2673.83|2681.89|2673.19|2682.61|2673.91|2681.7|2673|34
1628152930000|2021-08-05 08:42:10|2681.76|2673.06|2682.54|2673.84|2682.89|2674.19|2681.76|2673.06|35
1628152940000|2021-08-05 08:42:20|2682.5|2673.8|2682.41|2673.71|2682.75|2674.05|2682.38|2673.68|36
1628152950000|2021-08-05 08:42:30|2682.43|2673.73|2682.45|2673.75|2682.75|2674.05|2682.36|2673.66|36
1628152960000|2021-08-05 08:42:40|2682.46|2673.76|2682.69|2673.99|2682.76|2674.06|2682.4|2673.7|25
1628152970000|2021-08-05 08:42:50|2682.7|2674|2683.41|2674.71|2683.41|2674.71|2682.7|2674|19
1628152980000|2021-08-05 08:43:00|2683.38|2674.68|2685.43|2676.73|2685.5|2676.8|2683.38|2674.68|27
1628152990000|2021-08-05 08:43:10|2685.35|2676.65|2686|2677.3|2686|2677.3|2684.9|2676.2|30
1628153000000|2021-08-05 08:43:20|2685.96|2677.26|2685.83|2677.13|2685.99|2677.29|2685.7|2677|29
1628153010000|2021-08-05 08:43:30|2685.71|2677.01|2685.84|2677.14|2685.93|2677.23|2685.71|2677.01|27
1628153020000|2021-08-05 08:43:40|2685.91|2677.21|2685.71|2677.01|2686.19|2677.49|2685.65|2676.95|34
1628153030000|2021-08-05 08:43:50|2685.59|2676.89|2684.68|2675.98|2685.94|2677.24|2684.12|2675.42|35
1628153040000|2021-08-05 08:44:00|2684.69|2675.99|2683.31|2674.61|2684.86|2676.16|2683.13|2674.43|36
1628153050000|2021-08-05 08:44:10|2683.38|2674.68|2682.99|2674.29|2683.69|2674.99|2682.92|2674.22|40
1628153060000|2021-08-05 08:44:20|2683.19|2674.49|2683.25|2674.55|2683.25|2674.55|2682.95|2674.25|26
1628153070000|2021-08-05 08:44:30|2683.23|2674.53|2683.16|2674.46|2683.26|2674.56|2682.99|2674.29|26
1628153080000|2021-08-05 08:44:40|2682.95|2674.25|2682.38|2673.68|2682.95|2674.25|2682.06|2673.36|36
1628153090000|2021-08-05 08:44:50|2682.42|2673.72|2681.1|2672.4|2682.54|2673.84|2681.1|2672.4|34
1628153100000|2021-08-05 08:45:00|2681.02|2672.32|2680.47|2671.77|2681.02|2672.32|2680.36|2671.66|33
1628153110000|2021-08-05 08:45:10|2680.38|2671.68|2680.89|2672.19|2680.89|2672.19|2680.33|2671.63|37
1628153120000|2021-08-05 08:45:20|2680.78|2672.08|2683.44|2674.74|2683.44|2674.74|2680.78|2672.08|31
1628153130000|2021-08-05 08:45:30|2683.35|2674.65|2683.35|2674.65|2683.55|2674.85|2683.35|2674.65|9
1628153140000|2021-08-05 08:45:40|2683.51|2674.81|2682.17|2673.47|2683.51|2674.81|2682.17|2673.47|13
1628153150000|2021-08-05 08:45:50|2682.12|2673.42|2681.38|2672.68|2682.12|2673.42|2681.38|2672.68|28
1628153160000|2021-08-05 08:46:00|2681.42|2672.72|2681.52|2672.82|2681.84|2673.14|2680.16|2671.46|28
1628153170000|2021-08-05 08:46:10|2681.57|2672.87|2681.64|2672.94|2681.9|2673.2|2681.31|2672.61|29
1628153180000|2021-08-05 08:46:20|2681.79|2673.09|2680.61|2671.91|2681.79|2673.09|2680.36|2671.66|28
1628153190000|2021-08-05 08:46:30|2680.39|2671.69|2680.93|2672.23|2681.27|2672.57|2680.12|2671.42|37
1628153200000|2021-08-05 08:46:40|2680.94|2672.24|2680.83|2672.13|2681.15|2672.45|2680.23|2671.53|33
1628153210000|2021-08-05 08:46:50|2680.89|2672.19|2681.29|2672.59|2681.93|2673.23|2680.72|2672.02|37
1628153220000|2021-08-05 08:47:00|2681.26|2672.56|2680.03|2671.33|2681.26|2672.56|2679.69|2670.99|37
1628153230000|2021-08-05 08:47:10|2679.54|2670.84|2679.4|2670.7|2679.74|2671.04|2679.34|2670.64|31
1628153240000|2021-08-05 08:47:20|2679.35|2670.65|2681.54|2672.84|2681.64|2672.94|2679.2|2670.5|36
1628153250000|2021-08-05 08:47:30|2681.62|2672.92|2681.76|2673.06|2681.93|2673.23|2680.93|2672.23|26
1628153260000|2021-08-05 08:47:40|2681.96|2673.26|2682.2|2673.5|2682.2|2673.5|2681.79|2673.09|18
1628153270000|2021-08-05 08:47:50|2682.19|2673.49|2682.96|2674.26|2682.96|2674.26|2681.91|2673.21|16
1628153280000|2021-08-05 08:48:00|2682.84|2674.14|2681.62|2672.92|2682.85|2674.15|2681.57|2672.87|24
1628153290000|2021-08-05 08:48:10|2681.85|2673.15|2681.87|2673.17|2681.88|2673.18|2681.28|2672.58|25
1628153300000|2021-08-05 08:48:20|2681.88|2673.18|2682.26|2673.56|2682.89|2674.19|2681.88|2673.18|34
1628153310000|2021-08-05 08:48:30|2682.48|2673.78|2681.85|2673.15|2682.75|2674.05|2681.85|2673.15|36
1628153320000|2021-08-05 08:48:40|2681.83|2673.13|2682.4|2673.7|2682.55|2673.85|2681.75|2673.05|37
1628153330000|2021-08-05 08:48:50|2682.39|2673.69|2682.24|2673.54|2682.56|2673.86|2682.03|2673.33|35
1628153340000|2021-08-05 08:49:00|2682.31|2673.61|2681.03|2672.33|2682.57|2673.87|2680.81|2672.11|38
1628153350000|2021-08-05 08:49:10|2681.06|2672.36|2679.65|2670.95|2681.12|2672.42|2679.3|2670.6|38
1628153360000|2021-08-05 08:49:20|2679.56|2670.86|2679.82|2671.12|2680.75|2672.05|2679.47|2670.77|39
1628153370000|2021-08-05 08:49:30|2679.79|2671.09|2679.2|2670.5|2680.23|2671.53|2679.19|2670.49|34
1628153380000|2021-08-05 08:49:40|2679.19|2670.49|2679.96|2671.26|2680.45|2671.75|2679.18|2670.48|34
1628153390000|2021-08-05 08:49:50|2679.93|2671.23|2680.11|2671.41|2680.47|2671.77|2679.73|2671.03|34
1628153400000|2021-08-05 08:50:00|2679.91|2671.21|2679.37|2670.67|2680.08|2671.38|2679.16|2670.46|35
1628153410000|2021-08-05 08:50:10|2679.27|2670.57|2679.55|2670.85|2679.79|2671.09|2679.27|2670.57|31
1628153420000|2021-08-05 08:50:20|2679.51|2670.81|2679.49|2670.79|2679.62|2670.92|2679.27|2670.57|17
1628153430000|2021-08-05 08:50:30|2679.53|2670.83|2678.09|2669.39|2679.59|2670.89|2678.06|2669.36|32
1628153440000|2021-08-05 08:50:40|2678.74|2670.04|2678.73|2670.03|2679.15|2670.45|2677.71|2669.01|31
1628153450000|2021-08-05 08:50:50|2678.71|2670.01|2678.4|2669.7|2678.73|2670.03|2678.13|2669.43|34
1628153460000|2021-08-05 08:51:00|2678.39|2669.69|2677.6|2668.9|2678.39|2669.69|2677.55|2668.85|34
1628153470000|2021-08-05 08:51:10|2677.69|2668.99|2676.06|2667.36|2677.71|2669.01|2676.06|2667.36|39
1628153480000|2021-08-05 08:51:20|2676.12|2667.42|2675.47|2666.77|2676.66|2667.96|2675.47|2666.77|35
1628153490000|2021-08-05 08:51:30|2675.51|2666.81|2676.39|2667.69|2676.39|2667.69|2674.6|2665.9|38
1628153500000|2021-08-05 08:51:40|2676.51|2667.81|2675.68|2666.98|2676.86|2668.16|2675.68|2666.98|39
1628153510000|2021-08-05 08:51:50|2675.65|2666.95|2675.37|2666.67|2676.3|2667.6|2675.37|2666.67|35
1628153520000|2021-08-05 08:52:00|2675.38|2666.68|2674.86|2666.16|2675.45|2666.75|2674.74|2666.04|36
1628153530000|2021-08-05 08:52:10|2674.81|2666.11|2676.35|2667.65|2676.69|2667.99|2674.81|2666.11|38
1628153540000|2021-08-05 08:52:20|2676.24|2667.54|2676.86|2668.16|2677.6|2668.9|2676.24|2667.54|38
1628153550000|2021-08-05 08:52:30|2676.88|2668.18|2675.15|2666.45|2676.88|2668.18|2675.15|2666.45|37
1628153560000|2021-08-05 08:52:40|2675.06|2666.36|2674.68|2665.98|2675.39|2666.69|2674.68|2665.98|38
1628153570000|2021-08-05 08:52:50|2674.82|2666.12|2674.29|2665.59|2675.06|2666.36|2674.07|2665.37|38
1628153580000|2021-08-05 08:53:00|2674.24|2665.54|2674.4|2665.7|2674.81|2666.11|2674.15|2665.45|32
1628153590000|2021-08-05 08:53:10|2674.42|2665.72|2674.24|2665.54|2674.74|2666.04|2674.23|2665.53|34
1628153600000|2021-08-05 08:53:20|2674.25|2665.55|2658.47|2649.77|2674.32|2665.62|2658.41|2649.71|39
1628153610000|2021-08-05 08:53:30|2657.73|2649.03|2651.18|2642.48|2658.51|2649.81|2650.95|2642.25|40
1628153620000|2021-08-05 08:53:40|2650.52|2641.82|2654.03|2645.33|2654.03|2645.33|2650.52|2641.82|34
1628153630000|2021-08-05 08:53:50|2654.01|2645.31|2655.78|2647.08|2655.91|2647.21|2653.39|2644.69|33
1628153640000|2021-08-05 08:54:00|2656.26|2647.56|2658.38|2649.68|2658.38|2649.68|2656.2|2647.5|33
1628153650000|2021-08-05 08:54:10|2658.36|2649.66|2656.67|2647.97|2661.91|2653.21|2656.29|2647.59|39
1628153660000|2021-08-05 08:54:20|2657.21|2648.51|2657.13|2648.43|2657.97|2649.27|2656.39|2647.69|40
1628153670000|2021-08-05 08:54:30|2657.29|2648.59|2656.84|2648.14|2657.29|2648.59|2656.17|2647.47|38
1628153680000|2021-08-05 08:54:40|2656.73|2648.03|2650.5|2641.8|2656.73|2648.03|2649.66|2640.96|38
1628153690000|2021-08-05 08:54:50|2650.52|2641.82|2645.31|2636.61|2650.75|2642.05|2644.88|2636.18|39
1628153700000|2021-08-05 08:55:00|2645.19|2636.49|2646.65|2637.95|2646.65|2637.95|2641.94|2633.24|38
1628153710000|2021-08-05 08:55:10|2646.9|2638.2|2646.55|2637.85|2648.59|2639.89|2644.27|2635.57|39
1628153720000|2021-08-05 08:55:20|2646.9|2638.2|2648.9|2640.2|2650.31|2641.61|2646.79|2638.09|40
1628153730000|2021-08-05 08:55:30|2648.86|2640.16|2647.69|2638.99|2649.05|2640.35|2647|2638.3|38
1628153740000|2021-08-05 08:55:40|2647.57|2638.87|2647.84|2639.14|2647.96|2639.26|2646.67|2637.97|30
1628153750000|2021-08-05 08:55:50|2646.63|2637.93|2647.89|2639.19|2648.06|2639.36|2645.32|2636.62|38
1628153760000|2021-08-05 08:56:00|2648.01|2639.31|2649.15|2640.45|2649.69|2640.99|2648.01|2639.31|39
1628153770000|2021-08-05 08:56:10|2649.32|2640.62|2651.98|2643.28|2651.98|2643.28|2649.26|2640.56|32
1628153780000|2021-08-05 08:56:20|2651.94|2643.24|2648.85|2640.15|2652.06|2643.36|2647.99|2639.29|38
1628153790000|2021-08-05 08:56:30|2648.95|2640.25|2649.05|2640.35|2650.49|2641.79|2648.29|2639.59|39
1628153800000|2021-08-05 08:56:40|2648.91|2640.21|2648.06|2639.36|2649.21|2640.51|2648.02|2639.32|35
1628153810000|2021-08-05 08:56:50|2648.13|2639.43|2645.69|2636.99|2648.34|2639.64|2645.69|2636.99|35
1628153820000|2021-08-05 08:57:00|2645.63|2636.93|2641.65|2632.95|2645.63|2636.93|2641.23|2632.53|33
1628153830000|2021-08-05 08:57:10|2641.44|2632.74|2640.57|2631.87|2641.44|2632.74|2638.7|2630|39
1628153840000|2021-08-05 08:57:20|2640.5|2631.8|2641.56|2632.86|2641.89|2633.19|2639.97|2631.27|40
1628153850000|2021-08-05 08:57:30|2641.22|2632.52|2645.36|2636.66|2646.07|2637.37|2641.11|2632.41|39
1628153860000|2021-08-05 08:57:40|2645.69|2636.99|2644.03|2635.33|2645.69|2636.99|2643.8|2635.1|39
1628153870000|2021-08-05 08:57:50|2643.99|2635.29|2645.79|2637.09|2646.09|2637.39|2643.91|2635.21|38
1628153880000|2021-08-05 08:58:00|2645.55|2636.85|2645.77|2637.07|2646.25|2637.55|2645.15|2636.45|38
1628153890000|2021-08-05 08:58:10|2645.86|2637.16|2646.15|2637.45|2646.37|2637.67|2645.72|2637.02|40
1628153900000|2021-08-05 08:58:20|2646.07|2637.37|2646.81|2638.11|2646.89|2638.19|2645.76|2637.06|36
1628153910000|2021-08-05 08:58:30|2646.67|2637.97|2646.29|2637.59|2647.23|2638.53|2645.71|2637.01|36
1628153920000|2021-08-05 08:58:40|2646.3|2637.6|2646.88|2638.18|2647.11|2638.41|2646.13|2637.43|35
1628153930000|2021-08-05 08:58:50|2646.86|2638.16|2644.25|2635.55|2646.9|2638.2|2644.23|2635.53|40
1628153940000|2021-08-05 08:59:00|2644.1|2635.4|2641.52|2632.82|2644.1|2635.4|2641.52|2632.82|33
1628153950000|2021-08-05 08:59:10|2641.11|2632.41|2636.33|2627.63|2641.11|2632.41|2636|2627.3|37
1628153960000|2021-08-05 08:59:20|2636.32|2627.62|2636.98|2628.28|2638.28|2629.58|2636.16|2627.46|37
1628153970000|2021-08-05 08:59:30|2636.89|2628.19|2638.18|2629.48|2638.76|2630.06|2636.84|2628.14|35
1628153980000|2021-08-05 08:59:40|2638.05|2629.35|2636.69|2627.99|2638.11|2629.41|2636.54|2627.84|31
1628153990000|2021-08-05 08:59:50|2636.76|2628.06|2636.69|2627.99|2636.76|2628.06|2634.64|2625.94|36
1628154000000|2021-08-05 09:00:00|2636.99|2628.29|2641.95|2633.25|2643.47|2634.77|2636.86|2628.16|40
1628154010000|2021-08-05 09:00:10|2641.74|2633.04|2635.02|2626.32|2641.74|2633.04|2635.02|2626.32|39
1628154020000|2021-08-05 09:00:20|2634.63|2625.93|2632.95|2624.25|2634.78|2626.08|2632.48|2623.78|40
1628154030000|2021-08-05 09:00:30|2633.11|2624.41|2634.28|2625.58|2634.32|2625.62|2632.74|2624.04|36
1628154040000|2021-08-05 09:00:40|2634.62|2625.92|2638.41|2629.71|2638.76|2630.06|2634.62|2625.92|38
1628154050000|2021-08-05 09:00:50|2638.21|2629.51|2642.08|2633.38|2642.33|2633.63|2638.21|2629.51|36
1628154060000|2021-08-05 09:01:00|2642.3|2633.6|2642.98|2634.28|2642.98|2634.28|2641.67|2632.97|33
1628154070000|2021-08-05 09:01:10|2643.98|2635.28|2644.27|2635.57|2645.4|2636.7|2643.89|2635.19|38
1628154080000|2021-08-05 09:01:20|2644.52|2635.82|2645.26|2636.56|2645.94|2637.24|2644.04|2635.34|36
1628154090000|2021-08-05 09:01:30|2645.07|2636.37|2646.09|2637.39|2646.11|2637.41|2643.97|2635.27|34
1628154100000|2021-08-05 09:01:40|2646.11|2637.41|2645.99|2637.29|2647|2638.3|2645.7|2637|37
1628154110000|2021-08-05 09:01:50|2646.16|2637.46|2647.22|2638.52|2647.22|2638.52|2645.68|2636.98|37
1628154120000|2021-08-05 09:02:00|2647.3|2638.6|2647.14|2638.44|2647.38|2638.68|2646.14|2637.44|31
1628154130000|2021-08-05 09:02:10|2647.35|2638.65|2647.04|2638.34|2648.3|2639.6|2646.53|2637.83|31
1628154140000|2021-08-05 09:02:20|2647.07|2638.37|2646.08|2637.38|2647.07|2638.37|2645.22|2636.52|34
1628154150000|2021-08-05 09:02:30|2646.04|2637.34|2646.83|2638.13|2646.83|2638.13|2645.42|2636.72|40
1628154160000|2021-08-05 09:02:40|2646.8|2638.1|2645.47|2636.77|2646.81|2638.11|2645.19|2636.49|35
1628154170000|2021-08-05 09:02:50|2645.51|2636.81|2644.06|2635.36|2645.63|2636.93|2644.06|2635.36|37
1628154180000|2021-08-05 09:03:00|2644.07|2635.37|2638.52|2629.82|2644.16|2635.46|2637.62|2628.92|35
1628154190000|2021-08-05 09:03:10|2638.8|2630.1|2638.04|2629.34|2640.09|2631.39|2637.14|2628.44|40
1628154200000|2021-08-05 09:03:20|2637.98|2629.28|2641.88|2633.18|2642.98|2634.28|2637.98|2629.28|38
1628154210000|2021-08-05 09:03:30|2642.12|2633.42|2644.31|2635.61|2644.31|2635.61|2641.12|2632.42|40
1628154220000|2021-08-05 09:03:40|2644.22|2635.52|2642.61|2633.91|2644.87|2636.17|2642.61|2633.91|40
1628154230000|2021-08-05 09:03:50|2642.84|2634.14|2644.02|2635.32|2644.23|2635.53|2642.84|2634.14|36
1628154240000|2021-08-05 09:04:00|2644.06|2635.36|2643.84|2635.14|2645.02|2636.32|2643.63|2634.93|39
1628154250000|2021-08-05 09:04:10|2643.74|2635.04|2644.13|2635.43|2644.25|2635.55|2643.58|2634.88|37
1628154260000|2021-08-05 09:04:20|2644.16|2635.46|2643.72|2635.02|2644.19|2635.49|2643.31|2634.61|39
1628154270000|2021-08-05 09:04:30|2643.56|2634.86|2641.74|2633.04|2643.59|2634.89|2641.52|2632.82|39
1628154280000|2021-08-05 09:04:40|2641.7|2633|2642.27|2633.57|2642.27|2633.57|2640.06|2631.36|40
1628154290000|2021-08-05 09:04:50|2642.2|2633.5|2642.32|2633.62|2643.57|2634.87|2641.88|2633.18|37
1628154300000|2021-08-05 09:05:00|2642.37|2633.67|2642.58|2633.88|2642.68|2633.98|2641.14|2632.44|39
1628154310000|2021-08-05 09:05:10|2643.14|2634.44|2642.19|2633.49|2643.23|2634.53|2641.98|2633.28|37
1628154320000|2021-08-05 09:05:20|2642.06|2633.36|2642.88|2634.18|2643.26|2634.56|2642.06|2633.36|36
1628154330000|2021-08-05 09:05:30|2642.99|2634.29|2644.15|2635.45|2644.47|2635.77|2642.99|2634.29|31
1628154340000|2021-08-05 09:05:40|2644.12|2635.42|2644.73|2636.03|2644.77|2636.07|2643.87|2635.17|34
1628154350000|2021-08-05 09:05:50|2644.56|2635.86|2644.77|2636.07|2644.99|2636.29|2644.54|2635.84|28
1628154360000|2021-08-05 09:06:00|2644.67|2635.97|2644.26|2635.56|2644.89|2636.19|2643.55|2634.85|31
1628154370000|2021-08-05 09:06:10|2644.34|2635.64|2644.98|2636.28|2644.98|2636.28|2644.21|2635.51|30
1628154380000|2021-08-05 09:06:20|2644.99|2636.29|2644.76|2636.06|2645.21|2636.51|2644.53|2635.83|38
1628154390000|2021-08-05 09:06:30|2644.53|2635.83|2646.93|2638.23|2646.93|2638.23|2644.52|2635.82|39
1628154400000|2021-08-05 09:06:40|2646.87|2638.17|2646.15|2637.45|2646.88|2638.18|2645.63|2636.93|38
1628154410000|2021-08-05 09:06:50|2646.24|2637.54|2646.75|2638.05|2647.17|2638.47|2646.17|2637.47|39
1628154420000|2021-08-05 09:07:00|2646.89|2638.19|2645.17|2636.47|2646.89|2638.19|2645.17|2636.47|36
1628154430000|2021-08-05 09:07:10|2645.02|2636.32|2644.65|2635.95|2645.63|2636.93|2644.19|2635.49|38
1628154440000|2021-08-05 09:07:20|2644.34|2635.64|2646.25|2637.55|2646.25|2637.55|2644.26|2635.56|32
1628154450000|2021-08-05 09:07:30|2646.21|2637.51|2644.98|2636.28|2647.09|2638.39|2644.47|2635.77|23
1628154460000|2021-08-05 09:07:40|2644.93|2636.23|2644.81|2636.11|2645.04|2636.34|2644.03|2635.33|30
1628154470000|2021-08-05 09:07:50|2644.8|2636.1|2644.12|2635.42|2644.81|2636.11|2644.1|2635.4|32
1628154480000|2021-08-05 09:08:00|2644.07|2635.37|2641.49|2632.79|2644.08|2635.38|2641.49|2632.79|31
1628154490000|2021-08-05 09:08:10|2641.48|2632.78|2640.63|2631.93|2641.53|2632.83|2640.11|2631.41|30
1628154500000|2021-08-05 09:08:20|2640.6|2631.9|2642.32|2633.62|2642.32|2633.62|2639.17|2630.47|37
1628154510000|2021-08-05 09:08:30|2642.33|2633.63|2642|2633.3|2643.53|2634.83|2641.75|2633.05|36
1628154520000|2021-08-05 09:08:40|2641.93|2633.23|2642.02|2633.32|2642.02|2633.32|2641.07|2632.37|38
1628154530000|2021-08-05 09:08:50|2642.2|2633.5|2643.54|2634.84|2643.73|2635.03|2642.2|2633.5|37
1628154540000|2021-08-05 09:09:00|2643.47|2634.77|2642.06|2633.36|2643.79|2635.09|2642.06|2633.36|39
1628154550000|2021-08-05 09:09:10|2642.15|2633.45|2639.73|2631.03|2642.15|2633.45|2639.73|2631.03|37
1628154560000|2021-08-05 09:09:20|2639.61|2630.91|2639.53|2630.83|2639.95|2631.25|2639.37|2630.67|38
1628154570000|2021-08-05 09:09:30|2639.58|2630.88|2639.66|2630.96|2640.28|2631.58|2639.5|2630.8|37
1628154580000|2021-08-05 09:09:40|2639.82|2631.12|2639.86|2631.16|2639.88|2631.18|2639.4|2630.7|37
1628154590000|2021-08-05 09:09:50|2639.89|2631.19|2642.47|2633.77|2642.99|2634.29|2639.89|2631.19|38
1628154600000|2021-08-05 09:10:00|2642.05|2633.35|2642.85|2634.15|2642.85|2634.15|2641.37|2632.67|39
1628154610000|2021-08-05 09:10:10|2642.86|2634.16|2642|2633.3|2642.88|2634.18|2642|2633.3|33
1628154620000|2021-08-05 09:10:20|2642.11|2633.41|2642.06|2633.36|2642.52|2633.82|2641.99|2633.29|35
1628154630000|2021-08-05 09:10:30|2642.11|2633.41|2642.34|2633.64|2642.35|2633.65|2641.79|2633.09|36
1628154640000|2021-08-05 09:10:40|2642.38|2633.68|2642.12|2633.42|2642.38|2633.68|2641.77|2633.07|34
1628154650000|2021-08-05 09:10:50|2642.37|2633.67|2643.01|2634.31|2643.07|2634.37|2642.21|2633.51|36
1628154660000|2021-08-05 09:11:00|2642.88|2634.18|2641.58|2632.88|2642.95|2634.25|2641.45|2632.75|38
1628154670000|2021-08-05 09:11:10|2641.52|2632.82|2638.89|2630.19|2641.52|2632.82|2638.69|2629.99|39
1628154680000|2021-08-05 09:11:20|2638.54|2629.84|2640.25|2631.55|2640.32|2631.62|2638.14|2629.44|38
1628154690000|2021-08-05 09:11:30|2640.1|2631.4|2640.07|2631.37|2640.24|2631.54|2639.62|2630.92|37
1628154700000|2021-08-05 09:11:40|2639.82|2631.12|2638.2|2629.5|2640.48|2631.78|2637.82|2629.12|39
1628154710000|2021-08-05 09:11:50|2638.73|2630.03|2638.54|2629.84|2638.93|2630.23|2638.38|2629.68|34
1628154720000|2021-08-05 09:12:00|2638.5|2629.8|2640.01|2631.31|2640.55|2631.85|2638.5|2629.8|34
1628154730000|2021-08-05 09:12:10|2639.79|2631.09|2641.11|2632.41|2641.11|2632.41|2639.79|2631.09|38
1628154740000|2021-08-05 09:12:20|2641.02|2632.32|2639.36|2630.66|2641.02|2632.32|2639.09|2630.39|32
1628154750000|2021-08-05 09:12:30|2639.37|2630.67|2640.4|2631.7|2640.4|2631.7|2638.98|2630.28|36
1628154760000|2021-08-05 09:12:40|2640.42|2631.72|2639.82|2631.12|2640.57|2631.87|2639.47|2630.77|31
1628154770000|2021-08-05 09:12:50|2639.96|2631.26|2640.94|2632.24|2641.14|2632.44|2639.96|2631.26|35
1628154780000|2021-08-05 09:13:00|2640.72|2632.02|2641.02|2632.32|2641.17|2632.47|2640.36|2631.66|35
1628154790000|2021-08-05 09:13:10|2640.96|2632.26|2638.71|2630.01|2641.23|2632.53|2638.64|2629.94|39
1628154800000|2021-08-05 09:13:20|2638.5|2629.8|2639.18|2630.48|2639.54|2630.84|2638.33|2629.63|37
1628154810000|2021-08-05 09:13:30|2639.23|2630.53|2639.15|2630.45|2639.41|2630.71|2638.84|2630.14|36
1628154820000|2021-08-05 09:13:40|2639.23|2630.53|2638.45|2629.75|2639.24|2630.54|2638.34|2629.64|35
1628154830000|2021-08-05 09:13:50|2638.46|2629.76|2638.58|2629.88|2638.69|2629.99|2638.41|2629.71|32
1628154840000|2021-08-05 09:14:00|2638.59|2629.89|2638.3|2629.6|2638.76|2630.06|2638.27|2629.57|26
1628154850000|2021-08-05 09:14:10|2638.12|2629.42|2636.19|2627.49|2638.12|2629.42|2636.19|2627.49|33
1628154860000|2021-08-05 09:14:20|2636.22|2627.52|2633.61|2624.91|2636.42|2627.72|2632.37|2623.67|35
1628154870000|2021-08-05 09:14:30|2633.44|2624.74|2636.6|2627.9|2636.6|2627.9|2633.44|2624.74|38
1628154880000|2021-08-05 09:14:40|2636.8|2628.1|2637.16|2628.46|2637.31|2628.61|2636.75|2628.05|33
1628154890000|2021-08-05 09:14:50|2637.26|2628.56|2636.85|2628.15|2637.6|2628.9|2636.23|2627.53|34
1628154900000|2021-08-05 09:15:00|2637.12|2628.42|2636.27|2627.57|2637.45|2628.75|2636.27|2627.57|34
1628154910000|2021-08-05 09:15:10|2636.28|2627.58|2631.84|2623.14|2636.28|2627.58|2631.84|2623.14|38
1628154920000|2021-08-05 09:15:20|2632.4|2623.7|2629.01|2620.31|2632.4|2623.7|2626.44|2617.74|38
1628154930000|2021-08-05 09:15:30|2628.88|2620.18|2629.57|2620.87|2629.99|2621.29|2628.87|2620.17|40
1628154940000|2021-08-05 09:15:40|2629.8|2621.1|2625.24|2616.54|2629.8|2621.1|2625.14|2616.44|39
1628154950000|2021-08-05 09:15:50|2625.13|2616.43|2627.99|2619.29|2628.6|2619.9|2623.59|2614.89|38
1628154960000|2021-08-05 09:16:00|2627.9|2619.2|2627.2|2618.5|2628.95|2620.25|2627.2|2618.5|36
1628154970000|2021-08-05 09:16:10|2626.76|2618.06|2624.97|2616.27|2628.51|2619.81|2624.97|2616.27|39
1628154980000|2021-08-05 09:16:20|2624.62|2615.92|2628.62|2619.92|2628.69|2619.99|2624.51|2615.81|39
1628154990000|2021-08-05 09:16:30|2628.77|2620.07|2624.69|2615.99|2628.77|2620.07|2621.79|2613.09|40
1628155000000|2021-08-05 09:16:40|2624.25|2615.55|2624.65|2615.95|2624.87|2616.17|2623.92|2615.22|36
1628155010000|2021-08-05 09:16:50|2624.61|2615.91|2624.31|2615.61|2625.31|2616.61|2624.14|2615.44|36
1628155020000|2021-08-05 09:17:00|2624.37|2615.67|2625.11|2616.41|2625.17|2616.47|2624.37|2615.67|31
1628155030000|2021-08-05 09:17:10|2625.02|2616.32|2624.37|2615.67|2625.71|2617.01|2623.61|2614.91|36
1628155040000|2021-08-05 09:17:20|2624.53|2615.83|2625.46|2616.76|2625.46|2616.76|2623.19|2614.49|36
1628155050000|2021-08-05 09:17:30|2625.22|2616.52|2624.95|2616.25|2625.23|2616.53|2622.31|2613.61|39
1628155060000|2021-08-05 09:17:40|2624.98|2616.28|2624.6|2615.9|2625.26|2616.56|2623.77|2615.07|38
1628155070000|2021-08-05 09:17:50|2624.43|2615.73|2624.34|2615.64|2624.63|2615.93|2623.93|2615.23|33
1628155080000|2021-08-05 09:18:00|2624.39|2615.69|2620.68|2611.98|2624.46|2615.76|2620.68|2611.98|36
1628155090000|2021-08-05 09:18:10|2620.59|2611.89|2620.21|2611.51|2622.12|2613.42|2619.7|2611|38
1628155100000|2021-08-05 09:18:20|2619.74|2611.04|2619.03|2610.33|2621.16|2612.46|2619.03|2610.33|40
1628155110000|2021-08-05 09:18:30|2618.57|2609.87|2614.34|2605.64|2619.47|2610.77|2614.33|2605.63|39
1628155120000|2021-08-05 09:18:40|2614.27|2605.57|2614.68|2605.98|2617.75|2609.05|2613.82|2605.12|40
1628155130000|2021-08-05 09:18:50|2614.4|2605.7|2610.58|2601.88|2615.68|2606.98|2610.58|2601.88|39
1628155140000|2021-08-05 09:19:00|2610.7|2602|2613.42|2604.72|2613.61|2604.91|2610.7|2602|39
1628155150000|2021-08-05 09:19:10|2613.48|2604.78|2609.59|2600.89|2613.74|2605.04|2609.59|2600.89|34
1628155160000|2021-08-05 09:19:20|2609.66|2600.96|2608.6|2599.9|2611.12|2602.42|2608.6|2599.9|38
1628155170000|2021-08-05 09:19:30|2608.56|2599.86|2606.32|2597.62|2609.04|2600.34|2606.32|2597.62|37
1628155180000|2021-08-05 09:19:40|2606.38|2597.68|2600.93|2592.23|2606.38|2597.68|2598.93|2590.23|40
1628155190000|2021-08-05 09:19:50|2600.7|2592|2606.51|2597.81|2606.51|2597.81|2600.13|2591.43|40
1628155200000|2021-08-05 09:20:00|2606.47|2597.77|2603.77|2595.07|2606.98|2598.28|2602.53|2593.83|40
1628155210000|2021-08-05 09:20:10|2603.37|2594.67|2606.94|2598.24|2607.18|2598.48|2603.37|2594.67|38
1628155220000|2021-08-05 09:20:20|2606.91|2598.21|2609.1|2600.4|2609.82|2601.12|2606.91|2598.21|39
1628155230000|2021-08-05 09:20:30|2608.98|2600.28|2607.44|2598.74|2609.98|2601.28|2607.44|2598.74|40
1628155240000|2021-08-05 09:20:40|2607.59|2598.89|2609.38|2600.68|2609.61|2600.91|2607.59|2598.89|40
1628155250000|2021-08-05 09:20:50|2609.43|2600.73|2609.11|2600.41|2609.9|2601.2|2609.09|2600.39|35
1628155260000|2021-08-05 09:21:00|2609.16|2600.46|2606.19|2597.49|2609.16|2600.46|2606.18|2597.48|37
1628155270000|2021-08-05 09:21:10|2606.15|2597.45|2603.91|2595.21|2607.04|2598.34|2603.91|2595.21|39
1628155280000|2021-08-05 09:21:20|2603.88|2595.18|2602.74|2594.04|2604.58|2595.88|2601.94|2593.24|38
1628155290000|2021-08-05 09:21:30|2603.01|2594.31|2604.29|2595.59|2605.53|2596.83|2602.84|2594.14|39
1628155300000|2021-08-05 09:21:40|2604.45|2595.75|2604.28|2595.58|2604.83|2596.13|2603.08|2594.38|36
1628155310000|2021-08-05 09:21:50|2604.32|2595.62|2603.05|2594.35|2604.69|2595.99|2602.84|2594.14|39
1628155320000|2021-08-05 09:22:00|2602.85|2594.15|2595.12|2586.42|2602.93|2594.23|2594.73|2586.03|40
1628155330000|2021-08-05 09:22:10|2594.77|2586.07|2593.91|2585.21|2596.47|2587.77|2592.1|2583.4|39
1628155340000|2021-08-05 09:22:20|2593|2584.3|2593.09|2584.39|2594.65|2585.95|2592.02|2583.32|39
1628155350000|2021-08-05 09:22:30|2592.73|2584.03|2594.89|2586.19|2595.65|2586.95|2592.73|2584.03|38
1628155360000|2021-08-05 09:22:40|2594.68|2585.98|2596.09|2587.39|2596.26|2587.56|2594.55|2585.85|37
1628155370000|2021-08-05 09:22:50|2596.06|2587.36|2601.39|2592.69|2601.39|2592.69|2596.06|2587.36|38
1628155380000|2021-08-05 09:23:00|2601.23|2592.53|2602.71|2594.01|2602.87|2594.17|2600.98|2592.28|39
1628155390000|2021-08-05 09:23:10|2602.52|2593.82|2604.65|2595.95|2604.65|2595.95|2602.5|2593.8|39
1628155400000|2021-08-05 09:23:20|2604.72|2596.02|2605.84|2597.14|2606.84|2598.14|2604.54|2595.84|39
1628155410000|2021-08-05 09:23:30|2605.78|2597.08|2605.22|2596.52|2605.79|2597.09|2603.56|2594.86|37
1628155420000|2021-08-05 09:23:40|2604.98|2596.28|2604.79|2596.09|2605.27|2596.57|2604.13|2595.43|39
1628155430000|2021-08-05 09:23:50|2604.7|2596|2600.53|2591.83|2604.7|2596|2600.53|2591.83|40
1628155440000|2021-08-05 09:24:00|2600.52|2591.82|2602.01|2593.31|2602.28|2593.58|2599.85|2591.15|39
1628155450000|2021-08-05 09:24:10|2601.93|2593.23|2601.88|2593.18|2602.23|2593.53|2601.19|2592.49|39
1628155460000|2021-08-05 09:24:20|2601.8|2593.1|2600.32|2591.62|2601.89|2593.19|2599.64|2590.94|39
1628155470000|2021-08-05 09:24:30|2600.39|2591.69|2601.48|2592.78|2601.48|2592.78|2598.06|2589.36|39
1628155480000|2021-08-05 09:24:40|2601.03|2592.33|2600.97|2592.27|2602.06|2593.36|2600.48|2591.78|37
1628155490000|2021-08-05 09:24:50|2601.17|2592.47|2599.35|2590.65|2601.26|2592.56|2599.13|2590.43|39
1628155500000|2021-08-05 09:25:00|2599.13|2590.43|2599.1|2590.4|2599.64|2590.94|2598.69|2589.99|39
1628155510000|2021-08-05 09:25:10|2599.15|2590.45|2603.58|2594.88|2604.06|2595.36|2599.15|2590.45|40
1628155520000|2021-08-05 09:25:20|2603.63|2594.93|2605.05|2596.35|2605.07|2596.37|2603.54|2594.84|38
1628155530000|2021-08-05 09:25:30|2605.07|2596.37|2606.91|2598.21|2606.91|2598.21|2605.07|2596.37|22
1628155540000|2021-08-05 09:25:40|2606.76|2598.06|2608.26|2599.56|2608.44|2599.74|2606.47|2597.77|36
1628155550000|2021-08-05 09:25:50|2608.2|2599.5|2607.32|2598.62|2608.2|2599.5|2607.32|2598.62|31
1628155560000|2021-08-05 09:26:00|2607.7|2599|2608.34|2599.64|2608.64|2599.94|2607.47|2598.77|36
1628155570000|2021-08-05 09:26:10|2607.63|2598.93|2605.07|2596.37|2607.63|2598.93|2605.07|2596.37|33
1628155580000|2021-08-05 09:26:20|2605.09|2596.39|2603.8|2595.1|2605.46|2596.76|2603.67|2594.97|40
1628155590000|2021-08-05 09:26:30|2603.81|2595.11|2600.98|2592.28|2603.81|2595.11|2599.74|2591.04|39
1628155600000|2021-08-05 09:26:40|2600.93|2592.23|2605.04|2596.34|2605.04|2596.34|2600.93|2592.23|37
1628155610000|2021-08-05 09:26:50|2604.24|2595.54|2602.61|2593.91|2604.49|2595.79|2602.01|2593.31|37
1628155620000|2021-08-05 09:27:00|2602.17|2593.47|2604.76|2596.06|2605.29|2596.59|2602.17|2593.47|35
1628155630000|2021-08-05 09:27:10|2604.7|2596|2605.09|2596.39|2605.78|2597.08|2604.55|2595.85|38
1628155640000|2021-08-05 09:27:20|2604.94|2596.24|2604.94|2596.24|2605.16|2596.46|2603.93|2595.23|38
1628155650000|2021-08-05 09:27:30|2605.32|2596.62|2606.42|2597.72|2606.7|2598|2605.04|2596.34|40
1628155660000|2021-08-05 09:27:40|2607.14|2598.44|2606.7|2598|2608.06|2599.36|2606.5|2597.8|38
1628155670000|2021-08-05 09:27:50|2606.87|2598.17|2607.71|2599.01|2607.74|2599.04|2606.45|2597.75|40
1628155680000|2021-08-05 09:28:00|2607.55|2598.85|2608.56|2599.86|2608.82|2600.12|2607.55|2598.85|40
1628155690000|2021-08-05 09:28:10|2608.03|2599.33|2607.79|2599.09|2608.72|2600.02|2606.97|2598.27|37
1628155700000|2021-08-05 09:28:20|2607.59|2598.89|2608.19|2599.49|2608.39|2599.69|2607.58|2598.88|39
1628155710000|2021-08-05 09:28:30|2608.2|2599.5|2605.22|2596.52|2608.34|2599.64|2605.22|2596.52|36
1628155720000|2021-08-05 09:28:40|2605.12|2596.42|2605.43|2596.73|2607.99|2599.29|2605.1|2596.4|36
1628155730000|2021-08-05 09:28:50|2605.55|2596.85|2607.17|2598.47|2607.21|2598.51|2605.39|2596.69|35
1628155740000|2021-08-05 09:29:00|2607.23|2598.53|2604.02|2595.32|2607.34|2598.64|2603.92|2595.22|39
1628155750000|2021-08-05 09:29:10|2603.89|2595.19|2603.35|2594.65|2603.89|2595.19|2602.56|2593.86|36
1628155760000|2021-08-05 09:29:20|2603.25|2594.55|2605.25|2596.55|2606.04|2597.34|2603.19|2594.49|38
1628155770000|2021-08-05 09:29:30|2605.48|2596.78|2605.93|2597.23|2605.93|2597.23|2605.06|2596.36|36
1628155780000|2021-08-05 09:29:40|2605.76|2597.06|2606.84|2598.14|2607.32|2598.62|2605.76|2597.06|39
1628155790000|2021-08-05 09:29:50|2606.65|2597.95|2605.88|2597.18|2606.9|2598.2|2605.7|2597|40
1628155800000|2021-08-05 09:30:00|2605.74|2597.04|2604.27|2595.57|2605.74|2597.04|2602.48|2593.78|35
1628155810000|2021-08-05 09:30:10|2604.12|2595.42|2607.18|2598.48|2607.29|2598.59|2603.49|2594.79|39
1628155820000|2021-08-05 09:30:20|2607.4|2598.7|2607.44|2598.74|2607.44|2598.74|2605.95|2597.25|38
1628155830000|2021-08-05 09:30:30|2607.31|2598.61|2610.24|2601.54|2611.49|2602.79|2607.31|2598.61|37
1628155840000|2021-08-05 09:30:40|2610.79|2602.09|2609.49|2600.79|2611.96|2603.26|2608.29|2599.59|36
1628155850000|2021-08-05 09:30:50|2609.38|2600.68|2610.59|2601.89|2610.59|2601.89|2609.1|2600.4|40
1628155860000|2021-08-05 09:31:00|2610.68|2601.98|2609.58|2600.88|2610.79|2602.09|2609.55|2600.85|39
1628155870000|2021-08-05 09:31:10|2609.52|2600.82|2609.69|2600.99|2610.22|2601.52|2609.45|2600.75|33
1628155880000|2021-08-05 09:31:20|2609.52|2600.82|2607.79|2599.09|2609.52|2600.82|2605.76|2597.06|39
1628155890000|2021-08-05 09:31:30|2607.26|2598.56|2606.41|2597.71|2607.27|2598.57|2605.09|2596.39|40
1628155900000|2021-08-05 09:31:40|2606.36|2597.66|2606.14|2597.44|2606.68|2597.98|2605.68|2596.98|37
1628155910000|2021-08-05 09:31:50|2606.37|2597.67|2604.22|2595.52|2606.37|2597.67|2604.22|2595.52|39
1628155920000|2021-08-05 09:32:00|2604.13|2595.43|2604.68|2595.98|2604.84|2596.14|2603.99|2595.29|36
1628155930000|2021-08-05 09:32:10|2604.57|2595.87|2603.17|2594.47|2604.77|2596.07|2602.88|2594.18|37
1628155940000|2021-08-05 09:32:20|2603.49|2594.79|2605.65|2596.95|2605.65|2596.95|2603.14|2594.44|35
1628155950000|2021-08-05 09:32:30|2605.71|2597.01|2604.54|2595.84|2606.04|2597.34|2604.44|2595.74|37
1628155960000|2021-08-05 09:32:40|2604.56|2595.86|2607.93|2599.23|2607.93|2599.23|2603.65|2594.95|36
1628155970000|2021-08-05 09:32:50|2607.58|2598.88|2607.7|2599|2607.74|2599.04|2606.74|2598.04|35
1628155980000|2021-08-05 09:33:00|2607.65|2598.95|2608.92|2600.22|2609.1|2600.4|2607.47|2598.77|40
1628155990000|2021-08-05 09:33:10|2608.93|2600.23|2607.76|2599.06|2609|2600.3|2607.76|2599.06|37
1628156000000|2021-08-05 09:33:20|2607.81|2599.11|2604.92|2596.22|2608.53|2599.83|2604.73|2596.03|39
1628156010000|2021-08-05 09:33:30|2604.84|2596.14|2607.11|2598.41|2607.52|2598.82|2604.37|2595.67|38
1628156020000|2021-08-05 09:33:40|2607.06|2598.36|2606.7|2598|2607.06|2598.36|2603.98|2595.28|39
1628156030000|2021-08-05 09:33:50|2607.37|2598.67|2607.56|2598.86|2608.06|2599.36|2606.64|2597.94|37
1628156040000|2021-08-05 09:34:00|2607.79|2599.09|2607.37|2598.67|2607.79|2599.09|2606.31|2597.61|40
1628156050000|2021-08-05 09:34:10|2607.35|2598.65|2604.85|2596.15|2607.39|2598.69|2604.71|2596.01|38
1628156060000|2021-08-05 09:34:20|2605.05|2596.35|2603.69|2594.99|2605.05|2596.35|2602.31|2593.61|38
1628156070000|2021-08-05 09:34:30|2603.56|2594.86|2602.68|2593.98|2606.33|2597.63|2602.48|2593.78|35
1628156080000|2021-08-05 09:34:40|2602.58|2593.88|2600.47|2591.77|2602.64|2593.94|2599.98|2591.28|39
1628156090000|2021-08-05 09:34:50|2600.29|2591.59|2600.21|2591.51|2600.75|2592.05|2597.5|2588.8|38
1628156100000|2021-08-05 09:35:00|2600.2|2591.5|2601.68|2592.98|2602.29|2593.59|2600.12|2591.42|39
1628156110000|2021-08-05 09:35:10|2601.89|2593.19|2601.96|2593.26|2602.75|2594.05|2601.66|2592.96|38
1628156120000|2021-08-05 09:35:20|2601.83|2593.13|2604.07|2595.37|2604.3|2595.6|2601.81|2593.11|31
1628156130000|2021-08-05 09:35:30|2604.09|2595.39|2602.54|2593.84|2604.09|2595.39|2602.26|2593.56|39
1628156140000|2021-08-05 09:35:40|2602.53|2593.83|2602.83|2594.13|2603.08|2594.38|2601.69|2592.99|33
1628156150000|2021-08-05 09:35:50|2602.52|2593.82|2599.69|2590.99|2603.76|2595.06|2599.33|2590.63|36
1628156160000|2021-08-05 09:36:00|2599.72|2591.02|2600.58|2591.88|2601.11|2592.41|2599.72|2591.02|36
1628156170000|2021-08-05 09:36:10|2600.46|2591.76|2599.9|2591.2|2602.12|2593.42|2599.9|2591.2|37
1628156180000|2021-08-05 09:36:20|2600.07|2591.37|2600.08|2591.38|2601|2592.3|2600.02|2591.32|37
1628156190000|2021-08-05 09:36:30|2600.02|2591.32|2599.26|2590.56|2601.03|2592.33|2599.26|2590.56|36
1628156200000|2021-08-05 09:36:40|2599.34|2590.64|2598.92|2590.22|2599.34|2590.64|2598.59|2589.89|37
1628156210000|2021-08-05 09:36:50|2598.78|2590.08|2596.27|2587.57|2599.42|2590.72|2596.27|2587.57|36
1628156220000|2021-08-05 09:37:00|2596.05|2587.35|2594.34|2585.64|2596.4|2587.7|2594.34|2585.64|36
1628156230000|2021-08-05 09:37:10|2594.5|2585.8|2594.37|2585.67|2594.78|2586.08|2593.57|2584.87|39
1628156240000|2021-08-05 09:37:20|2594.38|2585.68|2593.8|2585.1|2594.67|2585.97|2593.8|2585.1|35
1628156250000|2021-08-05 09:37:30|2592.64|2583.94|2591.02|2582.32|2592.64|2583.94|2587.8|2579.1|39
1628156260000|2021-08-05 09:37:40|2591.14|2582.44|2591.25|2582.55|2591.47|2582.77|2589.22|2580.52|40
1628156270000|2021-08-05 09:37:50|2591.27|2582.57|2593.91|2585.21|2594|2585.3|2591|2582.3|38
1628156280000|2021-08-05 09:38:00|2594.09|2585.39|2591.86|2583.16|2594.54|2585.84|2591.64|2582.94|34
1628156290000|2021-08-05 09:38:10|2591.59|2582.89|2592.19|2583.49|2592.47|2583.77|2591.45|2582.75|36
1628156300000|2021-08-05 09:38:20|2591.94|2583.24|2589.97|2581.27|2591.94|2583.24|2589.49|2580.79|37
1628156310000|2021-08-05 09:38:30|2589.95|2581.25|2586.94|2578.24|2590.01|2581.31|2586.73|2578.03|39
1628156320000|2021-08-05 09:38:40|2586.91|2578.21|2587.82|2579.12|2588.06|2579.36|2586.91|2578.21|37
1628156330000|2021-08-05 09:38:50|2588.05|2579.35|2589.12|2580.42|2589.88|2581.18|2587.9|2579.2|37
1628156340000|2021-08-05 09:39:00|2589.13|2580.43|2589.17|2580.47|2589.36|2580.66|2588.56|2579.86|32
1628156350000|2021-08-05 09:39:10|2588.96|2580.26|2588.84|2580.14|2589.3|2580.6|2588.7|2580|27
1628156360000|2021-08-05 09:39:20|2588.62|2579.92|2585.89|2577.19|2588.79|2580.09|2584.27|2575.57|36
1628156370000|2021-08-05 09:39:30|2586.05|2577.35|2587.41|2578.71|2587.67|2578.97|2585.48|2576.78|37
1628156380000|2021-08-05 09:39:40|2587.39|2578.69|2587.58|2578.88|2587.78|2579.08|2587.17|2578.47|34
1628156390000|2021-08-05 09:39:50|2587.51|2578.81|2585.08|2576.38|2587.51|2578.81|2585.08|2576.38|38
1628156400000|2021-08-05 09:40:00|2585.12|2576.42|2583.64|2574.94|2585.17|2576.47|2581.77|2573.07|40
1628156410000|2021-08-05 09:40:10|2583.65|2574.95|2581.87|2573.17|2588.03|2579.33|2581.52|2572.82|40
1628156420000|2021-08-05 09:40:20|2581.47|2572.77|2587.18|2578.48|2587.92|2579.22|2581.01|2572.31|38
1628156430000|2021-08-05 09:40:30|2587.27|2578.57|2589.44|2580.74|2589.55|2580.85|2586.63|2577.93|39
1628156440000|2021-08-05 09:40:40|2589.64|2580.94|2588.11|2579.41|2590.33|2581.63|2587.05|2578.35|40
1628156450000|2021-08-05 09:40:50|2588.07|2579.37|2590.16|2581.46|2590.74|2582.04|2588.07|2579.37|35
1628156460000|2021-08-05 09:41:00|2590.18|2581.48|2589.21|2580.51|2590.2|2581.5|2588.81|2580.11|38
1628156470000|2021-08-05 09:41:10|2589.3|2580.6|2588.18|2579.48|2589.3|2580.6|2587.44|2578.74|33
1628156480000|2021-08-05 09:41:20|2588.14|2579.44|2587.32|2578.62|2588.26|2579.56|2587.24|2578.54|36
1628156490000|2021-08-05 09:41:30|2587.44|2578.74|2590.16|2581.46|2590.25|2581.55|2587.44|2578.74|36
1628156500000|2021-08-05 09:41:40|2590.05|2581.35|2590.94|2582.24|2591.21|2582.51|2590.05|2581.35|37
1628156510000|2021-08-05 09:41:50|2591.05|2582.35|2590.57|2581.87|2591.77|2583.07|2590.37|2581.67|36
1628156520000|2021-08-05 09:42:00|2590.5|2581.8|2593.37|2584.67|2593.37|2584.67|2590.44|2581.74|34
1628156530000|2021-08-05 09:42:10|2593.61|2584.91|2593.62|2584.92|2593.7|2585|2593.13|2584.43|37
1628156540000|2021-08-05 09:42:20|2593.61|2584.91|2594.29|2585.59|2594.29|2585.59|2593.42|2584.72|30
1628156550000|2021-08-05 09:42:30|2594.68|2585.98|2593.25|2584.55|2594.68|2585.98|2593.11|2584.41|33
1628156560000|2021-08-05 09:42:40|2593.01|2584.31|2594.66|2585.96|2594.72|2586.02|2592.08|2583.38|36
1628156570000|2021-08-05 09:42:50|2594.5|2585.8|2596.62|2587.92|2596.67|2587.97|2594.43|2585.73|38
1628156580000|2021-08-05 09:43:00|2596.58|2587.88|2595.39|2586.69|2596.62|2587.92|2595.39|2586.69|37
1628156590000|2021-08-05 09:43:10|2595.35|2586.65|2596.41|2587.71|2596.54|2587.84|2594.73|2586.03|33
1628156600000|2021-08-05 09:43:20|2596.34|2587.64|2597.94|2589.24|2598.15|2589.45|2596.34|2587.64|37
1628156610000|2021-08-05 09:43:30|2598.16|2589.46|2598.75|2590.05|2599.37|2590.67|2598.16|2589.46|40
1628156620000|2021-08-05 09:43:40|2598.85|2590.15|2599.95|2591.25|2600.19|2591.49|2598.82|2590.12|38
1628156630000|2021-08-05 09:43:50|2599.74|2591.04|2600.17|2591.47|2600.53|2591.83|2599.33|2590.63|38
1628156640000|2021-08-05 09:44:00|2600.15|2591.45|2600.09|2591.39|2601|2592.3|2600.04|2591.34|39
1628156650000|2021-08-05 09:44:10|2600.2|2591.5|2601.2|2592.5|2601.82|2593.12|2600.2|2591.5|38
1628156660000|2021-08-05 09:44:20|2601.26|2592.56|2601.13|2592.43|2601.57|2592.87|2600.7|2592|32
1628156670000|2021-08-05 09:44:30|2600.91|2592.21|2600.7|2592|2601.4|2592.7|2600.56|2591.86|32
1628156680000|2021-08-05 09:44:40|2600.77|2592.07|2600.79|2592.09|2601.17|2592.47|2600.59|2591.89|31
1628156690000|2021-08-05 09:44:50|2600.63|2591.93|2600.03|2591.33|2600.63|2591.93|2600.03|2591.33|30
1628156700000|2021-08-05 09:45:00|2599.85|2591.15|2600.96|2592.26|2601.11|2592.41|2599.8|2591.1|32
1628156710000|2021-08-05 09:45:10|2601.04|2592.34|2601.66|2592.96|2601.94|2593.24|2601.04|2592.34|30
1628156720000|2021-08-05 09:45:20|2601.56|2592.86|2601.47|2592.77|2601.74|2593.04|2601.31|2592.61|39
1628156730000|2021-08-05 09:45:30|2601.52|2592.82|2600.41|2591.71|2601.62|2592.92|2600.29|2591.59|38
1628156740000|2021-08-05 09:45:40|2600.24|2591.54|2600.08|2591.38|2600.41|2591.71|2599.91|2591.21|37
1628156750000|2021-08-05 09:45:50|2600.02|2591.32|2597.28|2588.58|2600.02|2591.32|2597.02|2588.32|38
1628156760000|2021-08-05 09:46:00|2597.19|2588.49|2598.18|2589.48|2598.52|2589.82|2596.76|2588.06|39
1628156770000|2021-08-05 09:46:10|2598.12|2589.42|2595.44|2586.74|2598.19|2589.49|2595.43|2586.73|39
1628156780000|2021-08-05 09:46:20|2595.57|2586.87|2595.36|2586.66|2595.57|2586.87|2595.01|2586.31|34
1628156790000|2021-08-05 09:46:30|2595.33|2586.63|2595.1|2586.4|2595.34|2586.64|2594.8|2586.1|24
1628156800000|2021-08-05 09:46:40|2595.16|2586.46|2594.76|2586.06|2595.16|2586.46|2594.05|2585.35|31
1628156810000|2021-08-05 09:46:50|2594.75|2586.05|2594.71|2586.01|2594.98|2586.28|2593.51|2584.81|30
1628156820000|2021-08-05 09:47:00|2594.79|2586.09|2595.53|2586.83|2595.53|2586.83|2594.67|2585.97|28
1628156830000|2021-08-05 09:47:10|2596.16|2587.46|2598.31|2589.61|2598.47|2589.77|2596.16|2587.46|35
1628156840000|2021-08-05 09:47:20|2598.67|2589.97|2599.69|2590.99|2599.69|2590.99|2598.02|2589.32|38
1628156850000|2021-08-05 09:47:30|2599.7|2591|2601.08|2592.38|2601.25|2592.55|2599.7|2591|38
1628156860000|2021-08-05 09:47:40|2601.03|2592.33|2601.19|2592.49|2601.29|2592.59|2601.03|2592.33|39
1628156870000|2021-08-05 09:47:50|2601.21|2592.51|2601.69|2592.99|2602.02|2593.32|2601.08|2592.38|37
1628156880000|2021-08-05 09:48:00|2601.74|2593.04|2603.99|2595.29|2604.13|2595.43|2601.66|2592.96|38
1628156890000|2021-08-05 09:48:10|2604.04|2595.34|2602.36|2593.66|2605.19|2596.49|2602.36|2593.66|39
1628156900000|2021-08-05 09:48:20|2601.75|2593.05|2596.5|2587.8|2601.8|2593.1|2596.42|2587.72|40
1628156910000|2021-08-05 09:48:30|2596.41|2587.71|2599.02|2590.32|2599.24|2590.54|2595.33|2586.63|39
1628156920000|2021-08-05 09:48:40|2599.04|2590.34|2598.34|2589.64|2599.58|2590.88|2598.24|2589.54|39
1628156930000|2021-08-05 09:48:50|2598.65|2589.95|2597|2588.3|2598.69|2589.99|2596.83|2588.13|35
1628156940000|2021-08-05 09:49:00|2597.08|2588.38|2595.87|2587.17|2597.12|2588.42|2595.62|2586.92|35
1628156950000|2021-08-05 09:49:10|2596.06|2587.36|2597.6|2588.9|2597.61|2588.91|2596.06|2587.36|30
1628156960000|2021-08-05 09:49:20|2597.35|2588.65|2595.7|2587|2597.38|2588.68|2595.7|2587|25
1628156970000|2021-08-05 09:49:30|2596.03|2587.33|2594.63|2585.93|2596.12|2587.42|2594.63|2585.93|29
1628156980000|2021-08-05 09:49:40|2594.51|2585.81|2595.01|2586.31|2595.09|2586.39|2594.32|2585.62|25
1628156990000|2021-08-05 09:49:50|2594.96|2586.26|2594.9|2586.2|2594.96|2586.26|2592.8|2584.1|34
1628157000000|2021-08-05 09:50:00|2594.26|2585.56|2590.43|2581.73|2594.99|2586.29|2589.05|2580.35|36
1628157010000|2021-08-05 09:50:10|2590.17|2581.47|2590|2581.3|2591.71|2583.01|2588.72|2580.02|38
1628157020000|2021-08-05 09:50:20|2589.91|2581.21|2592.18|2583.48|2592.24|2583.54|2589.91|2581.21|36
1628157030000|2021-08-05 09:50:30|2592.24|2583.54|2592.39|2583.69|2593.03|2584.33|2592.24|2583.54|40
1628157040000|2021-08-05 09:50:40|2592.28|2583.58|2592.45|2583.75|2592.96|2584.26|2592.28|2583.58|39
1628157050000|2021-08-05 09:50:50|2592.47|2583.77|2592.52|2583.82|2593.19|2584.49|2592.47|2583.77|36
1628157060000|2021-08-05 09:51:00|2592.91|2584.21|2591.91|2583.21|2592.91|2584.21|2591.82|2583.12|32
1628157070000|2021-08-05 09:51:10|2591.98|2583.28|2592|2583.3|2592.51|2583.81|2591.65|2582.95|37
1628157080000|2021-08-05 09:51:20|2591.89|2583.19|2592.4|2583.7|2592.41|2583.71|2591.56|2582.86|34
1628157090000|2021-08-05 09:51:30|2591.66|2582.96|2591.22|2582.52|2592.18|2583.48|2589.81|2581.11|39
1628157100000|2021-08-05 09:51:40|2591.54|2582.84|2595.48|2586.78|2595.48|2586.78|2591.47|2582.77|37
1628157110000|2021-08-05 09:51:50|2595.83|2587.13|2597.22|2588.52|2598.07|2589.37|2595.55|2586.85|37
1628157120000|2021-08-05 09:52:00|2597.35|2588.65|2598.49|2589.79|2598.49|2589.79|2597.06|2588.36|39
1628157130000|2021-08-05 09:52:10|2598.61|2589.91|2599.25|2590.55|2599.36|2590.66|2598.49|2589.79|38
1628157140000|2021-08-05 09:52:20|2599.19|2590.49|2598.14|2589.44|2599.19|2590.49|2597.91|2589.21|38
1628157150000|2021-08-05 09:52:30|2597.96|2589.26|2599.02|2590.32|2599.57|2590.87|2597.96|2589.26|37
1628157160000|2021-08-05 09:52:40|2599.26|2590.56|2598.81|2590.11|2599.63|2590.93|2598.81|2590.11|36
1628157170000|2021-08-05 09:52:50|2598.86|2590.16|2599.86|2591.16|2599.86|2591.16|2598.66|2589.96|36
1628157180000|2021-08-05 09:53:00|2599.87|2591.17|2600.66|2591.96|2601|2592.3|2599.86|2591.16|39
1628157190000|2021-08-05 09:53:10|2600.45|2591.75|2599.18|2590.48|2600.45|2591.75|2599.16|2590.46|26
1628157200000|2021-08-05 09:53:20|2599.23|2590.53|2599.16|2590.46|2599.95|2591.25|2598.96|2590.26|26
1628157210000|2021-08-05 09:53:30|2599.15|2590.45|2599.93|2591.23|2599.93|2591.23|2598.76|2590.06|29
1628157220000|2021-08-05 09:53:40|2600.1|2591.4|2599.7|2591|2600.88|2592.18|2599.7|2591|34
1628157230000|2021-08-05 09:53:50|2599.78|2591.08|2600.41|2591.71|2600.41|2591.71|2599.51|2590.81|34
1628157240000|2021-08-05 09:54:00|2600.43|2591.73|2597.49|2588.79|2600.43|2591.73|2597.41|2588.71|35
1628157250000|2021-08-05 09:54:10|2597.57|2588.87|2595.42|2586.72|2597.57|2588.87|2593.68|2584.98|38
1628157260000|2021-08-05 09:54:20|2595.43|2586.73|2595.23|2586.53|2595.91|2587.21|2595.22|2586.52|37
1628157270000|2021-08-05 09:54:30|2595.25|2586.55|2595.64|2586.94|2596.05|2587.35|2595.13|2586.43|33
1628157280000|2021-08-05 09:54:40|2595.14|2586.44|2592.24|2583.54|2595.14|2586.44|2592.24|2583.54|36
1628157290000|2021-08-05 09:54:50|2592.26|2583.56|2593.25|2584.55|2593.66|2584.96|2591.98|2583.28|36
1628157300000|2021-08-05 09:55:00|2593.71|2585.01|2596.46|2587.76|2596.46|2587.76|2593.71|2585.01|29
1628157310000|2021-08-05 09:55:10|2596.48|2587.78|2597.34|2588.64|2597.44|2588.74|2596.48|2587.78|35
1628157320000|2021-08-05 09:55:20|2597.03|2588.33|2594.82|2586.12|2597.03|2588.33|2594.82|2586.12|36
1628157330000|2021-08-05 09:55:30|2594.83|2586.13|2594.59|2585.89|2594.87|2586.17|2594.15|2585.45|31
1628157340000|2021-08-05 09:55:40|2594.74|2586.04|2594.74|2586.04|2595.88|2587.18|2593.92|2585.22|34
1628157350000|2021-08-05 09:55:50|2594.55|2585.85|2592.68|2583.98|2595.09|2586.39|2592.68|2583.98|32
1628157360000|2021-08-05 09:56:00|2592.58|2583.88|2593.6|2584.9|2593.6|2584.9|2592.5|2583.8|26
1628157370000|2021-08-05 09:56:10|2593.68|2584.98|2592.89|2584.19|2594.52|2585.82|2592.89|2584.19|36
1628157380000|2021-08-05 09:56:20|2592.74|2584.04|2592.6|2583.9|2592.95|2584.25|2591.96|2583.26|27
1628157390000|2021-08-05 09:56:30|2592.65|2583.95|2594.14|2585.44|2594.31|2585.61|2592.65|2583.95|26
1628157400000|2021-08-05 09:56:40|2594.11|2585.41|2597.59|2588.89|2597.89|2589.19|2593.76|2585.06|28
1628157410000|2021-08-05 09:56:50|2597.34|2588.64|2596.71|2588.01|2597.69|2588.99|2596.71|2588.01|33
1628157420000|2021-08-05 09:57:00|2596.73|2588.03|2596.88|2588.18|2597.27|2588.57|2596.61|2587.91|29
1628157430000|2021-08-05 09:57:10|2596.65|2587.95|2597.36|2588.66|2597.36|2588.66|2596.65|2587.95|21
1628157440000|2021-08-05 09:57:20|2597.53|2588.83|2599.56|2590.86|2599.74|2591.04|2597.51|2588.81|29
1628157450000|2021-08-05 09:57:30|2599.49|2590.79|2598.93|2590.23|2599.49|2590.79|2597.74|2589.04|40
1628157460000|2021-08-05 09:57:40|2598.67|2589.97|2598.83|2590.13|2599.23|2590.53|2598.59|2589.89|35
1628157470000|2021-08-05 09:57:50|2598.82|2590.12|2597.74|2589.04|2598.82|2590.12|2597.22|2588.52|38
1628157480000|2021-08-05 09:58:00|2597.79|2589.09|2595.84|2587.14|2597.8|2589.1|2595.84|2587.14|32
1628157490000|2021-08-05 09:58:10|2595.76|2587.06|2594.97|2586.27|2595.79|2587.09|2594.57|2585.87|31
1628157500000|2021-08-05 09:58:20|2594.94|2586.24|2597.64|2588.94|2597.64|2588.94|2594.94|2586.24|33
1628157510000|2021-08-05 09:58:30|2598.07|2589.37|2596.67|2587.97|2598.61|2589.91|2596.67|2587.97|35
1628157520000|2021-08-05 09:58:40|2596.68|2587.98|2598.62|2589.92|2598.8|2590.1|2596.68|2587.98|35
1628157530000|2021-08-05 09:58:50|2598.58|2589.88|2599.36|2590.66|2599.42|2590.72|2598.12|2589.42|35
1628157540000|2021-08-05 09:59:00|2599.35|2590.65|2598.94|2590.24|2599.35|2590.65|2598.92|2590.22|28
1628157550000|2021-08-05 09:59:10|2598.92|2590.22|2597.34|2588.64|2599.14|2590.44|2596.64|2587.94|35
1628157560000|2021-08-05 09:59:20|2597.28|2588.58|2598.62|2589.92|2599.12|2590.42|2597.28|2588.58|37
1628157570000|2021-08-05 09:59:30|2598.63|2589.93|2598.38|2589.68|2599.03|2590.33|2598.2|2589.5|34
1628157580000|2021-08-05 09:59:40|2598.4|2589.7|2598.73|2590.03|2599.05|2590.35|2598.26|2589.56|38
1628157590000|2021-08-05 09:59:50|2598.76|2590.06|2598.35|2589.65|2598.76|2590.06|2598.31|2589.61|34
1628157600000|2021-08-05 10:00:00|2598.38|2589.68|2596.96|2588.26|2598.38|2589.68|2595.29|2586.59|39
1628157610000|2021-08-05 10:00:10|2597.04|2588.34|2599.57|2590.87|2599.7|2591|2597.04|2588.34|36
1628157620000|2021-08-05 10:00:20|2599.61|2590.91|2600.99|2592.29|2600.99|2592.29|2599.5|2590.8|25
1628157630000|2021-08-05 10:00:30|2601.15|2592.45|2601.44|2592.74|2601.83|2593.13|2601.04|2592.34|34
1628157640000|2021-08-05 10:00:40|2601.5|2592.8|2601.57|2592.87|2601.69|2592.99|2601|2592.3|34
1628157650000|2021-08-05 10:00:50|2601.58|2592.88|2603.27|2594.57|2603.57|2594.87|2601.55|2592.85|35
1628157660000|2021-08-05 10:01:00|2603.42|2594.72|2600.79|2592.09|2603.82|2595.12|2600.75|2592.05|34
1628157670000|2021-08-05 10:01:10|2601.02|2592.32|2600.34|2591.64|2601.02|2592.32|2600.1|2591.4|34
1628157680000|2021-08-05 10:01:20|2600.32|2591.62|2598.98|2590.28|2600.79|2592.09|2598.98|2590.28|38
1628157690000|2021-08-05 10:01:30|2598.88|2590.18|2595.62|2586.92|2598.98|2590.28|2595.62|2586.92|36
1628157700000|2021-08-05 10:01:40|2595.5|2586.8|2595.75|2587.05|2595.8|2587.1|2594.52|2585.82|33
1628157710000|2021-08-05 10:01:50|2595.79|2587.09|2594.25|2585.55|2595.79|2587.09|2594.18|2585.48|35
1628157720000|2021-08-05 10:02:00|2594.36|2585.66|2595.12|2586.42|2595.12|2586.42|2593.46|2584.76|35
1628157730000|2021-08-05 10:02:10|2595|2586.3|2602.65|2593.95|2602.65|2593.95|2595|2586.3|38
1628157740000|2021-08-05 10:02:20|2602.69|2593.99|2603.84|2595.14|2603.94|2595.24|2602.43|2593.73|40
1628157750000|2021-08-05 10:02:30|2603.64|2594.94|2606.94|2598.24|2606.94|2598.24|2603.62|2594.92|37
1628157760000|2021-08-05 10:02:40|2607.29|2598.59|2607.53|2598.83|2608.36|2599.66|2606.27|2597.57|39
1628157770000|2021-08-05 10:02:50|2607.52|2598.82|2607.22|2598.52|2608.54|2599.84|2607.19|2598.49|37
1628157780000|2021-08-05 10:03:00|2607.13|2598.43|2605.25|2596.55|2607.13|2598.43|2605.25|2596.55|36
1628157790000|2021-08-05 10:03:10|2605.35|2596.65|2608.43|2599.73|2608.43|2599.73|2605.23|2596.53|33
1628157800000|2021-08-05 10:03:20|2608.53|2599.83|2608.75|2600.05|2610.93|2602.23|2608.49|2599.79|38
1628157810000|2021-08-05 10:03:30|2608.77|2600.07|2609.87|2601.17|2609.87|2601.17|2608.6|2599.9|34
1628157820000|2021-08-05 10:03:40|2609.99|2601.29|2608.77|2600.07|2610.5|2601.8|2608.65|2599.95|36
1628157830000|2021-08-05 10:03:50|2608.56|2599.86|2608.51|2599.81|2608.56|2599.86|2607.49|2598.79|30
1628157840000|2021-08-05 10:04:00|2608.54|2599.84|2607.27|2598.57|2609.02|2600.32|2606.31|2597.61|38
1628157850000|2021-08-05 10:04:10|2607.15|2598.45|2606.58|2597.88|2607.84|2599.14|2606.13|2597.43|38
1628157860000|2021-08-05 10:04:20|2606.24|2597.54|2604.14|2595.44|2606.75|2598.05|2604|2595.3|35
1628157870000|2021-08-05 10:04:30|2604.09|2595.39|2606.34|2597.64|2606.45|2597.75|2604.09|2595.39|30
1628157880000|2021-08-05 10:04:40|2606.31|2597.61|2606.6|2597.9|2606.63|2597.93|2606.08|2597.38|27
1628157890000|2021-08-05 10:04:50|2606.59|2597.89|2606.35|2597.65|2606.59|2597.89|2605.01|2596.31|28
1628157900000|2021-08-05 10:05:00|2606.36|2597.66|2606.39|2597.69|2606.74|2598.04|2605.78|2597.08|35
1628157910000|2021-08-05 10:05:10|2606.3|2597.6|2606.13|2597.43|2606.64|2597.94|2605.93|2597.23|34
1628157920000|2021-08-05 10:05:20|2606.12|2597.42|2607.32|2598.62|2607.57|2598.87|2606.05|2597.35|28
1628157930000|2021-08-05 10:05:30|2607.06|2598.36|2608.54|2599.84|2609.33|2600.63|2607.06|2598.36|36
1628157940000|2021-08-05 10:05:40|2608.57|2599.87|2608.69|2599.99|2609.13|2600.43|2608.35|2599.65|37
1628157950000|2021-08-05 10:05:50|2608.76|2600.06|2609.89|2601.19|2610.05|2601.35|2608.39|2599.69|34
1628157960000|2021-08-05 10:06:00|2609.98|2601.28|2607.65|2598.95|2611.31|2602.61|2607.6|2598.9|37
1628157970000|2021-08-05 10:06:10|2608.37|2599.67|2607.88|2599.18|2608.37|2599.67|2606.78|2598.08|38
1628157980000|2021-08-05 10:06:20|2607.85|2599.15|2608.41|2599.71|2608.41|2599.71|2607.85|2599.15|32
1628157990000|2021-08-05 10:06:30|2608.62|2599.92|2608.58|2599.88|2608.78|2600.08|2608.52|2599.82|32
1628158000000|2021-08-05 10:06:40|2608.61|2599.91|2612.63|2603.93|2612.7|2604|2608.55|2599.85|36
1628158010000|2021-08-05 10:06:50|2612.46|2603.76|2611|2602.3|2612.63|2603.93|2610.33|2601.63|37
1628158020000|2021-08-05 10:07:00|2611.2|2602.5|2612.54|2603.84|2612.77|2604.07|2611.05|2602.35|37
1628158030000|2021-08-05 10:07:10|2612.45|2603.75|2611.98|2603.28|2612.51|2603.81|2611.66|2602.96|39
1628158040000|2021-08-05 10:07:20|2612.05|2603.35|2612.97|2604.27|2612.97|2604.27|2611.7|2603|36
1628158050000|2021-08-05 10:07:30|2612.98|2604.28|2612.33|2603.63|2613.02|2604.32|2611.82|2603.12|20
1628158060000|2021-08-05 10:07:40|2612.31|2603.61|2610.93|2602.23|2612.52|2603.82|2610.93|2602.23|29
1628158070000|2021-08-05 10:07:50|2611.27|2602.57|2612.01|2603.31|2612.01|2603.31|2610.94|2602.24|36
1628158080000|2021-08-05 10:08:00|2612.73|2604.03|2612.59|2603.89|2612.83|2604.13|2612.35|2603.65|37
1628158090000|2021-08-05 10:08:10|2612.69|2603.99|2614.1|2605.4|2614.1|2605.4|2612.69|2603.99|38
1628158100000|2021-08-05 10:08:20|2614.17|2605.47|2613.79|2605.09|2614.17|2605.47|2613.31|2604.61|38
1628158110000|2021-08-05 10:08:30|2613.6|2604.9|2614.95|2606.25|2617.05|2608.35|2613.6|2604.9|38
1628158120000|2021-08-05 10:08:40|2614.87|2606.17|2617.99|2609.29|2618.13|2609.43|2614.8|2606.1|37
1628158130000|2021-08-05 10:08:50|2617.87|2609.17|2616.19|2607.49|2618.67|2609.97|2615.82|2607.12|35
1628158140000|2021-08-05 10:09:00|2616.6|2607.9|2615.59|2606.89|2616.6|2607.9|2615.59|2606.89|37
1628158150000|2021-08-05 10:09:10|2615.35|2606.65|2614.18|2605.48|2615.35|2606.65|2613.93|2605.23|35
1628158160000|2021-08-05 10:09:20|2614.2|2605.5|2615.56|2606.86|2616.66|2607.96|2613.94|2605.24|38
1628158170000|2021-08-05 10:09:30|2615.49|2606.79|2615.1|2606.4|2616.09|2607.39|2615.09|2606.39|36
1628158180000|2021-08-05 10:09:40|2615.12|2606.42|2615.09|2606.39|2616.06|2607.36|2614.93|2606.23|34
1628158190000|2021-08-05 10:09:50|2615.18|2606.48|2615.43|2606.73|2615.43|2606.73|2614.61|2605.91|33
1628158200000|2021-08-05 10:10:00|2615.36|2606.66|2616.09|2607.39|2616.2|2607.5|2615|2606.3|40
1628158210000|2021-08-05 10:10:10|2615.99|2607.29|2615.3|2606.6|2616.17|2607.47|2614.71|2606.01|36
1628158220000|2021-08-05 10:10:20|2615.24|2606.54|2614.76|2606.06|2615.45|2606.75|2614.75|2606.05|39
1628158230000|2021-08-05 10:10:30|2614.75|2606.05|2614.79|2606.09|2615.1|2606.4|2614.62|2605.92|36
1628158240000|2021-08-05 10:10:40|2614.78|2606.08|2615.62|2606.92|2615.76|2607.06|2614.78|2606.08|37
1628158250000|2021-08-05 10:10:50|2615.7|2607|2613.23|2604.53|2615.7|2607|2613.23|2604.53|33
1628158260000|2021-08-05 10:11:00|2612.72|2604.02|2615.64|2606.94|2615.69|2606.99|2612.64|2603.94|38
1628158270000|2021-08-05 10:11:10|2615.5|2606.8|2613.21|2604.51|2615.76|2607.06|2613.17|2604.47|34
1628158280000|2021-08-05 10:11:20|2613.16|2604.46|2613.62|2604.92|2613.85|2605.15|2613.16|2604.46|36
1628158290000|2021-08-05 10:11:30|2613.59|2604.89|2612.99|2604.29|2614.04|2605.34|2612.89|2604.19|38
1628158300000|2021-08-05 10:11:40|2613.07|2604.37|2613.03|2604.33|2613.29|2604.59|2612.87|2604.17|31
1628158310000|2021-08-05 10:11:50|2612.99|2604.29|2611.14|2602.44|2613.1|2604.4|2610.99|2602.29|38
1628158320000|2021-08-05 10:12:00|2610.89|2602.19|2610.97|2602.27|2611.11|2602.41|2609|2600.3|35
1628158330000|2021-08-05 10:12:10|2611.3|2602.6|2611.25|2602.55|2612.41|2603.71|2610.96|2602.26|34
1628158340000|2021-08-05 10:12:20|2611.15|2602.45|2610.78|2602.08|2611.42|2602.72|2610.74|2602.04|32
1628158350000|2021-08-05 10:12:30|2610.74|2602.04|2613.38|2604.68|2613.81|2605.11|2610.74|2602.04|36
1628158360000|2021-08-05 10:12:40|2613.44|2604.74|2615|2606.3|2615|2606.3|2613.35|2604.65|15
1628158370000|2021-08-05 10:12:50|2614.95|2606.25|2615.47|2606.77|2615.49|2606.79|2614.86|2606.16|25
1628158380000|2021-08-05 10:13:00|2615.49|2606.79|2615.52|2606.82|2615.67|2606.97|2614.19|2605.49|35
1628158390000|2021-08-05 10:13:10|2615.51|2606.81|2614.49|2605.79|2616.3|2607.6|2614.48|2605.78|28
1628158400000|2021-08-05 10:13:20|2614.41|2605.71|2615.5|2606.8|2615.76|2607.06|2614.21|2605.51|34
1628158410000|2021-08-05 10:13:30|2615.46|2606.76|2615.96|2607.26|2616.16|2607.46|2615.31|2606.61|31
1628158420000|2021-08-05 10:13:40|2616.07|2607.37|2616.59|2607.89|2616.97|2608.27|2615.89|2607.19|39
1628158430000|2021-08-05 10:13:50|2616.67|2607.97|2615.8|2607.1|2616.79|2608.09|2615.71|2607.01|40
1628158440000|2021-08-05 10:14:00|2615.75|2607.05|2616.87|2608.17|2616.99|2608.29|2615.75|2607.05|37
1628158450000|2021-08-05 10:14:10|2616.83|2608.13|2617.08|2608.38|2617.14|2608.44|2616.7|2608|34
1628158460000|2021-08-05 10:14:20|2617.12|2608.42|2617.98|2609.28|2618.14|2609.44|2617.09|2608.39|27
1628158470000|2021-08-05 10:14:30|2618.04|2609.34|2618.47|2609.77|2618.6|2609.9|2617.86|2609.16|12
1628158480000|2021-08-05 10:14:40|2618.49|2609.79|2618.22|2609.52|2618.63|2609.93|2617.92|2609.22|27
1628158490000|2021-08-05 10:14:50|2618.29|2609.59|2618.34|2609.64|2619.15|2610.45|2618.29|2609.59|31
1628158500000|2021-08-05 10:15:00|2618.38|2609.68|2616.78|2608.08|2618.38|2609.68|2616.26|2607.56|29
1628158510000|2021-08-05 10:15:10|2617.1|2608.4|2617.86|2609.16|2618.89|2610.19|2617.1|2608.4|36
1628158520000|2021-08-05 10:15:20|2617.91|2609.21|2615.11|2606.41|2617.96|2609.26|2615.11|2606.41|36
1628158530000|2021-08-05 10:15:30|2615.08|2606.38|2614.77|2606.07|2615.15|2606.45|2614.74|2606.04|37
1628158540000|2021-08-05 10:15:40|2614.69|2605.99|2614.17|2605.47|2614.7|2606|2614.13|2605.43|37
1628158550000|2021-08-05 10:15:50|2613.91|2605.21|2612.22|2603.52|2614.57|2605.87|2612.12|2603.42|38
1628158560000|2021-08-05 10:16:00|2611.59|2602.89|2613.27|2604.57|2613.27|2604.57|2611.33|2602.63|40
1628158570000|2021-08-05 10:16:10|2613.31|2604.61|2613.62|2604.92|2613.7|2605|2613.31|2604.61|37
1628158580000|2021-08-05 10:16:20|2613.59|2604.89|2611.71|2603.01|2613.7|2605|2611.66|2602.96|37
1628158590000|2021-08-05 10:16:30|2611.67|2602.97|2612.71|2604.01|2612.8|2604.1|2611.64|2602.94|33
1628158600000|2021-08-05 10:16:40|2612.7|2604|2612.22|2603.52|2612.78|2604.08|2611.9|2603.2|35
1628158610000|2021-08-05 10:16:50|2612.2|2603.5|2612.19|2603.49|2612.39|2603.69|2612.12|2603.42|24
1628158620000|2021-08-05 10:17:00|2612.16|2603.46|2614.1|2605.4|2614.1|2605.4|2612.16|2603.46|21
1628158630000|2021-08-05 10:17:10|2614.12|2605.42|2615.24|2606.54|2615.36|2606.66|2614.12|2605.42|24
1628158640000|2021-08-05 10:17:20|2615.17|2606.47|2615.31|2606.61|2615.46|2606.76|2614.94|2606.24|26
1628158650000|2021-08-05 10:17:30|2615.26|2606.56|2614.26|2605.56|2615.33|2606.63|2614.18|2605.48|33
1628158660000|2021-08-05 10:17:40|2614.52|2605.82|2613.4|2604.7|2614.52|2605.82|2612.93|2604.23|38
1628158670000|2021-08-05 10:17:50|2613.27|2604.57|2611.14|2602.44|2613.34|2604.64|2610.56|2601.86|34
1628158680000|2021-08-05 10:18:00|2611.01|2602.31|2613.2|2604.5|2613.35|2604.65|2610.66|2601.96|37
1628158690000|2021-08-05 10:18:10|2613.22|2604.52|2613.86|2605.16|2613.99|2605.29|2612.99|2604.29|35
1628158700000|2021-08-05 10:18:20|2613.85|2605.15|2615.16|2606.46|2615.17|2606.47|2613.84|2605.14|32
1628158710000|2021-08-05 10:18:30|2615.14|2606.44|2615.26|2606.56|2615.29|2606.59|2614.49|2605.79|34
1628158720000|2021-08-05 10:18:40|2615.31|2606.61|2615.45|2606.75|2615.57|2606.87|2615.24|2606.54|25
1628158730000|2021-08-05 10:18:50|2615.37|2606.67|2615.16|2606.46|2615.68|2606.98|2615.15|2606.45|37
1628158740000|2021-08-05 10:19:00|2615.13|2606.43|2614.23|2605.53|2615.13|2606.43|2613.89|2605.19|38
1628158750000|2021-08-05 10:19:10|2614.24|2605.54|2615.35|2606.65|2615.41|2606.71|2614.08|2605.38|39
1628158760000|2021-08-05 10:19:20|2615.34|2606.64|2615.43|2606.73|2615.59|2606.89|2615.16|2606.46|37
1628158770000|2021-08-05 10:19:30|2615.63|2606.93|2615.73|2607.03|2615.73|2607.03|2615.35|2606.65|33
1628158780000|2021-08-05 10:19:40|2615.74|2607.04|2615.06|2606.36|2615.84|2607.14|2615.06|2606.36|35
1628158790000|2021-08-05 10:19:50|2614.97|2606.27|2614.66|2605.96|2614.97|2606.27|2613.66|2604.96|36
1628158800000|2021-08-05 10:20:00|2614.68|2605.98|2614.59|2605.89|2614.68|2605.98|2614.57|2605.87|20
1628158810000|2021-08-05 10:20:10|2614.58|2605.88|2614.48|2605.78|2614.72|2606.02|2614.41|2605.71|19
1628158820000|2021-08-05 10:20:20|2614.49|2605.79|2614.63|2605.93|2614.71|2606.01|2614.46|2605.76|24
1628158830000|2021-08-05 10:20:30|2614.66|2605.96|2614.44|2605.74|2614.66|2605.96|2614.23|2605.53|18
1628158840000|2021-08-05 10:20:40|2614.46|2605.76|2612.83|2604.13|2614.59|2605.89|2612.82|2604.12|28
1628158850000|2021-08-05 10:20:50|2612.95|2604.25|2612.56|2603.86|2613.65|2604.95|2612.3|2603.6|36
1628158860000|2021-08-05 10:21:00|2613.01|2604.31|2613.43|2604.73|2613.55|2604.85|2612.88|2604.18|38
1628158870000|2021-08-05 10:21:10|2613.54|2604.84|2613.73|2605.03|2613.73|2605.03|2613.09|2604.39|39
1628158880000|2021-08-05 10:21:20|2613.68|2604.98|2614.09|2605.39|2614.45|2605.75|2613.68|2604.98|36
1628158890000|2021-08-05 10:21:30|2614.28|2605.58|2613.82|2605.12|2614.36|2605.66|2613.37|2604.67|36
1628158900000|2021-08-05 10:21:40|2613.8|2605.1|2613.46|2604.76|2613.89|2605.19|2613.42|2604.72|30
1628158910000|2021-08-05 10:21:50|2613.3|2604.6|2614.22|2605.52|2614.67|2605.97|2613.3|2604.6|26
1628158920000|2021-08-05 10:22:00|2614.16|2605.46|2613.83|2605.13|2614.16|2605.46|2613.63|2604.93|31
1628158930000|2021-08-05 10:22:10|2613.88|2605.18|2612.63|2603.93|2613.88|2605.18|2612.63|2603.93|31
1628158940000|2021-08-05 10:22:20|2612.67|2603.97|2612.2|2603.5|2612.67|2603.97|2612.05|2603.35|27
1628158950000|2021-08-05 10:22:30|2612.13|2603.43|2612.46|2603.76|2612.46|2603.76|2611.59|2602.89|34
1628158960000|2021-08-05 10:22:40|2612.39|2603.69|2613.59|2604.89|2613.66|2604.96|2612.27|2603.57|34
1628158970000|2021-08-05 10:22:50|2613.55|2604.85|2613.47|2604.77|2613.65|2604.95|2613.34|2604.64|34
1628158980000|2021-08-05 10:23:00|2613.43|2604.73|2613.58|2604.88|2613.58|2604.88|2613.39|2604.69|33
1628158990000|2021-08-05 10:23:10|2613.67|2604.97|2614.04|2605.34|2614.12|2605.42|2613.58|2604.88|35
1628159000000|2021-08-05 10:23:20|2613.98|2605.28|2612.37|2603.67|2614.07|2605.37|2612.1|2603.4|37
1628159010000|2021-08-05 10:23:30|2612.19|2603.49|2611.49|2602.79|2612.71|2604.01|2611.45|2602.75|34
1628159020000|2021-08-05 10:23:40|2611.46|2602.76|2611.61|2602.91|2611.68|2602.98|2611.46|2602.76|32
1628159030000|2021-08-05 10:23:50|2611.6|2602.9|2611.34|2602.64|2611.65|2602.95|2611.29|2602.59|27
1628159040000|2021-08-05 10:24:00|2611.36|2602.66|2611.12|2602.42|2611.37|2602.67|2610.86|2602.16|31
1628159050000|2021-08-05 10:24:10|2611.27|2602.57|2610.36|2601.66|2611.37|2602.67|2610.15|2601.45|33
1628159060000|2021-08-05 10:24:20|2610.64|2601.94|2611.13|2602.43|2611.13|2602.43|2610.04|2601.34|37
1628159070000|2021-08-05 10:24:30|2611.1|2602.4|2610.77|2602.07|2611.18|2602.48|2610.09|2601.39|35
1628159080000|2021-08-05 10:24:40|2610.78|2602.08|2610.17|2601.47|2611|2602.3|2610.17|2601.47|35
1628159090000|2021-08-05 10:24:50|2610.1|2601.4|2610.58|2601.88|2610.71|2602.01|2609.98|2601.28|34
1628159100000|2021-08-05 10:25:00|2610.35|2601.65|2609.38|2600.68|2610.71|2602.01|2609.28|2600.58|37
1628159110000|2021-08-05 10:25:10|2609.51|2600.81|2606.46|2597.76|2609.51|2600.81|2606.46|2597.76|35
1628159120000|2021-08-05 10:25:20|2607|2598.3|2606.55|2597.85|2607.38|2598.68|2606.55|2597.85|39
1628159130000|2021-08-05 10:25:30|2606.82|2598.12|2606.66|2597.96|2607.1|2598.4|2606.32|2597.62|39
1628159140000|2021-08-05 10:25:40|2606.68|2597.98|2606.47|2597.77|2606.95|2598.25|2606.18|2597.48|29
1628159150000|2021-08-05 10:25:50|2606.17|2597.47|2604.81|2596.11|2606.33|2597.63|2604.5|2595.8|34
1628159160000|2021-08-05 10:26:00|2604.85|2596.15|2604.45|2595.75|2605.2|2596.5|2604.4|2595.7|31
1628159170000|2021-08-05 10:26:10|2604.48|2595.78|2605.24|2596.54|2605.43|2596.73|2604.44|2595.74|27
1628159180000|2021-08-05 10:26:20|2605.31|2596.61|2606.43|2597.73|2606.51|2597.81|2604.61|2595.91|32
1628159190000|2021-08-05 10:26:30|2606.41|2597.71|2605.99|2597.29|2606.41|2597.71|2605.8|2597.1|36
1628159200000|2021-08-05 10:26:40|2605.92|2597.22|2606|2597.3|2606.15|2597.45|2605.84|2597.14|34
1628159210000|2021-08-05 10:26:50|2605.93|2597.23|2605.67|2596.97|2606.03|2597.33|2605.66|2596.96|35
1628159220000|2021-08-05 10:27:00|2605.62|2596.92|2606.58|2597.88|2606.63|2597.93|2605.61|2596.91|35
1628159230000|2021-08-05 10:27:10|2606.57|2597.87|2606.65|2597.95|2607.12|2598.42|2606.43|2597.73|23
1628159240000|2021-08-05 10:27:20|2606.67|2597.97|2607.13|2598.43|2607.13|2598.43|2606.67|2597.97|20
1628159250000|2021-08-05 10:27:30|2607.24|2598.54|2608.62|2599.92|2608.95|2600.25|2607.24|2598.54|31
1628159260000|2021-08-05 10:27:40|2608.51|2599.81|2609.37|2600.67|2609.37|2600.67|2608.32|2599.62|30
1628159270000|2021-08-05 10:27:50|2609.36|2600.66|2609.63|2600.93|2609.66|2600.96|2609.31|2600.61|10
1628159280000|2021-08-05 10:28:00|2609.67|2600.97|2610.11|2601.41|2610.11|2601.41|2609.67|2600.97|16
1628159290000|2021-08-05 10:28:10|2610.32|2601.62|2610.93|2602.23|2610.98|2602.28|2610.32|2601.62|15
1628159300000|2021-08-05 10:28:20|2610.88|2602.18|2611.88|2603.18|2612.44|2603.74|2610.8|2602.1|31
1628159310000|2021-08-05 10:28:30|2611.89|2603.19|2612.55|2603.85|2612.73|2604.03|2611.88|2603.18|32
1628159320000|2021-08-05 10:28:40|2612.54|2603.84|2612.68|2603.98|2612.88|2604.18|2612.23|2603.53|37
1628159330000|2021-08-05 10:28:50|2612.83|2604.13|2614.15|2605.45|2614.15|2605.45|2612.7|2604|34
1628159340000|2021-08-05 10:29:00|2613.96|2605.26|2612.84|2604.14|2614.04|2605.34|2612.6|2603.9|38
1628159350000|2021-08-05 10:29:10|2613.11|2604.41|2613.39|2604.69|2613.77|2605.07|2613.1|2604.4|33
1628159360000|2021-08-05 10:29:20|2613.45|2604.75|2613.86|2605.16|2613.88|2605.18|2613.45|2604.75|26
1628159370000|2021-08-05 10:29:30|2614.01|2605.31|2613.82|2605.12|2614.06|2605.36|2613.24|2604.54|14
1628159380000|2021-08-05 10:29:40|2613.87|2605.17|2612.2|2603.5|2614.11|2605.41|2612.06|2603.36|30
1628159390000|2021-08-05 10:29:50|2612.12|2603.42|2610.38|2601.68|2612.14|2603.44|2610.08|2601.38|27
1628159400000|2021-08-05 10:30:00|2610.34|2601.64|2608.91|2600.21|2610.81|2602.11|2608.71|2600.01|38
1628159410000|2021-08-05 10:30:10|2608.86|2600.16|2606.52|2597.82|2608.86|2600.16|2606.52|2597.82|39
1628159420000|2021-08-05 10:30:20|2606.58|2597.88|2606.48|2597.78|2607.5|2598.8|2606.33|2597.63|35
1628159430000|2021-08-05 10:30:30|2606.47|2597.77|2606.07|2597.37|2606.58|2597.88|2605.92|2597.22|35
1628159440000|2021-08-05 10:30:40|2606.12|2597.42|2605.9|2597.2|2606.37|2597.67|2605.9|2597.2|36
1628159450000|2021-08-05 10:30:50|2605.79|2597.09|2605.29|2596.59|2605.92|2597.22|2605.05|2596.35|32
1628159460000|2021-08-05 10:31:00|2605.43|2596.73|2606.35|2597.65|2606.4|2597.7|2605.33|2596.63|24
1628159470000|2021-08-05 10:31:10|2606.32|2597.62|2605.79|2597.09|2606.32|2597.62|2605.79|2597.09|33
1628159480000|2021-08-05 10:31:20|2605.69|2596.99|2605.66|2596.96|2606.03|2597.33|2604.92|2596.22|18
1628159490000|2021-08-05 10:31:30|2605.75|2597.05|2604.95|2596.25|2606.22|2597.52|2604.95|2596.25|33
1628159500000|2021-08-05 10:31:40|2605|2596.3|2604.75|2596.05|2605.38|2596.68|2604.71|2596.01|32
1628159510000|2021-08-05 10:31:50|2604.85|2596.15|2605.22|2596.52|2605.59|2596.89|2604.3|2595.6|35
1628159520000|2021-08-05 10:32:00|2605.4|2596.7|2602.8|2594.1|2605.4|2596.7|2602.5|2593.8|35
1628159530000|2021-08-05 10:32:10|2602.83|2594.13|2602.11|2593.41|2603.13|2594.43|2601.95|2593.25|37
1628159540000|2021-08-05 10:32:20|2602.08|2593.38|2602.32|2593.62|2602.32|2593.62|2600.72|2592.02|39
1628159550000|2021-08-05 10:32:30|2602.38|2593.68|2601.74|2593.04|2602.75|2594.05|2601.74|2593.04|34
1628159560000|2021-08-05 10:32:40|2601.78|2593.08|2600.16|2591.46|2601.84|2593.14|2599.01|2590.31|39
1628159570000|2021-08-05 10:32:50|2600.1|2591.4|2600.04|2591.34|2600.39|2591.69|2599.7|2591|38
1628159580000|2021-08-05 10:33:00|2599.99|2591.29|2601.66|2592.96|2601.74|2593.04|2599.94|2591.24|34
1628159590000|2021-08-05 10:33:10|2601.63|2592.93|2602.61|2593.91|2602.61|2593.91|2601.63|2592.93|29
1628159600000|2021-08-05 10:33:20|2602.22|2593.52|2601.19|2592.49|2602.22|2593.52|2600.97|2592.27|16
1628159610000|2021-08-05 10:33:30|2601.22|2592.52|2599.71|2591.01|2601.22|2592.52|2599.71|2591.01|33
1628159620000|2021-08-05 10:33:40|2599.7|2591|2598.68|2589.98|2599.7|2591|2598.66|2589.96|23
1628159630000|2021-08-05 10:33:50|2598.74|2590.04|2597.98|2589.28|2599.17|2590.47|2597.98|2589.28|25
1628159640000|2021-08-05 10:34:00|2598.06|2589.36|2600.1|2591.4|2600.1|2591.4|2597.44|2588.74|37
1628159650000|2021-08-05 10:34:10|2599.99|2591.29|2601.76|2593.06|2602.24|2593.54|2599.99|2591.29|38
1628159660000|2021-08-05 10:34:20|2601.97|2593.27|2601.41|2592.71|2602.21|2593.51|2601.22|2592.52|37
1628159670000|2021-08-05 10:34:30|2601.03|2592.33|2600.49|2591.79|2601.22|2592.52|2600.27|2591.57|36
1628159680000|2021-08-05 10:34:40|2600.55|2591.85|2600.74|2592.04|2600.87|2592.17|2600.22|2591.52|29
1628159690000|2021-08-05 10:34:50|2600.77|2592.07|2600.59|2591.89|2601.08|2592.38|2600.39|2591.69|36
1628159700000|2021-08-05 10:35:00|2600.58|2591.88|2600.33|2591.63|2600.7|2592|2600.09|2591.39|34
1628159710000|2021-08-05 10:35:10|2600.53|2591.83|2601.09|2592.39|2601.38|2592.68|2600.09|2591.39|33
1628159720000|2021-08-05 10:35:20|2601.11|2592.41|2600.94|2592.24|2601.87|2593.17|2600.85|2592.15|39
1628159730000|2021-08-05 10:35:30|2600.98|2592.28|2601.41|2592.71|2601.69|2592.99|2600.9|2592.2|39
1628159740000|2021-08-05 10:35:40|2601.28|2592.58|2601.41|2592.71|2601.62|2592.92|2601.12|2592.42|39
1628159750000|2021-08-05 10:35:50|2601.53|2592.83|2600.38|2591.68|2601.76|2593.06|2600.32|2591.62|36
1628159760000|2021-08-05 10:36:00|2600.32|2591.62|2599.61|2590.91|2600.51|2591.81|2599.39|2590.69|37
1628159770000|2021-08-05 10:36:10|2599.17|2590.47|2598.78|2590.08|2599.17|2590.47|2598.48|2589.78|30
1628159780000|2021-08-05 10:36:20|2598.8|2590.1|2597.74|2589.04|2598.9|2590.2|2596.52|2587.82|39
1628159790000|2021-08-05 10:36:30|2597.59|2588.89|2597.36|2588.66|2597.59|2588.89|2596.82|2588.12|38
1628159800000|2021-08-05 10:36:40|2596.8|2588.1|2596.27|2587.57|2597.14|2588.44|2594.79|2586.09|40
1628159810000|2021-08-05 10:36:50|2596.18|2587.48|2599.15|2590.45|2599.15|2590.45|2595.91|2587.21|35
1628159820000|2021-08-05 10:37:00|2599.21|2590.51|2596.04|2587.34|2599.5|2590.8|2595.58|2586.88|36
1628159830000|2021-08-05 10:37:10|2596.13|2587.43|2599.78|2591.08|2599.78|2591.08|2596.13|2587.43|37
1628159840000|2021-08-05 10:37:20|2599.87|2591.17|2600.2|2591.5|2600.73|2592.03|2599.83|2591.13|35
1628159850000|2021-08-05 10:37:30|2600.19|2591.49|2601.44|2592.74|2601.44|2592.74|2600.19|2591.49|25
1628159860000|2021-08-05 10:37:40|2601.58|2592.88|2603.35|2594.65|2603.36|2594.66|2601.58|2592.88|31
1628159870000|2021-08-05 10:37:50|2603.4|2594.7|2605.5|2596.8|2605.5|2596.8|2603.4|2594.7|35
1628159880000|2021-08-05 10:38:00|2605.36|2596.66|2608.46|2599.76|2608.46|2599.76|2605.1|2596.4|40
1628159890000|2021-08-05 10:38:10|2608.39|2599.69|2609.61|2600.91|2609.64|2600.94|2608.39|2599.69|39
1628159900000|2021-08-05 10:38:20|2609.56|2600.86|2607.55|2598.85|2609.85|2601.15|2607.55|2598.85|33
1628159910000|2021-08-05 10:38:30|2607.57|2598.87|2608.68|2599.98|2608.68|2599.98|2607.43|2598.73|37
1628159920000|2021-08-05 10:38:40|2608.67|2599.97|2610.83|2602.13|2610.83|2602.13|2608.67|2599.97|36
1628159930000|2021-08-05 10:38:50|2610.89|2602.19|2608.98|2600.28|2611.48|2602.78|2608.63|2599.93|34
1628159940000|2021-08-05 10:39:00|2608.93|2600.23|2611.07|2602.37|2611.07|2602.37|2608.93|2600.23|28
1628159950000|2021-08-05 10:39:10|2611.12|2602.42|2609.46|2600.76|2611.12|2602.42|2609.05|2600.35|36
1628159960000|2021-08-05 10:39:20|2609.5|2600.8|2609.37|2600.67|2609.68|2600.98|2608.75|2600.05|35
1628159970000|2021-08-05 10:39:30|2609.29|2600.59|2610.26|2601.56|2610.4|2601.7|2609.26|2600.56|40
1628159980000|2021-08-05 10:39:40|2610.27|2601.57|2609.57|2600.87|2610.38|2601.68|2609.44|2600.74|31
1628159990000|2021-08-05 10:39:50|2609.52|2600.82|2610.73|2602.03|2610.73|2602.03|2609.5|2600.8|24
1628160000000|2021-08-05 10:40:00|2610.71|2602.01|2611.5|2602.8|2612.02|2603.32|2609.71|2601.01|34
1628160010000|2021-08-05 10:40:10|2611.6|2602.9|2611.82|2603.12|2613.39|2604.69|2611.54|2602.84|34
1628160020000|2021-08-05 10:40:20|2611.86|2603.16|2612.17|2603.47|2612.6|2603.9|2611.86|2603.16|32
1628160030000|2021-08-05 10:40:30|2611.93|2603.23|2610.89|2602.19|2611.93|2603.23|2610.58|2601.88|32
1628160040000|2021-08-05 10:40:40|2610.87|2602.17|2608.67|2599.97|2610.87|2602.17|2608.65|2599.95|37
1628160050000|2021-08-05 10:40:50|2608.6|2599.9|2608.76|2600.06|2608.98|2600.28|2608|2599.3|38
1628160060000|2021-08-05 10:41:00|2608.81|2600.11|2609.49|2600.79|2609.79|2601.09|2608.26|2599.56|39
1628160070000|2021-08-05 10:41:10|2609.64|2600.94|2607.68|2598.98|2609.68|2600.98|2607.68|2598.98|36
1628160080000|2021-08-05 10:41:20|2607.25|2598.55|2607.53|2598.83|2607.53|2598.83|2606.96|2598.26|35
1628160090000|2021-08-05 10:41:30|2607.47|2598.77|2607.72|2599.02|2608.04|2599.34|2607.1|2598.4|34
1628160100000|2021-08-05 10:41:40|2607.83|2599.13|2608.79|2600.09|2609.19|2600.49|2607.83|2599.13|39
1628160110000|2021-08-05 10:41:50|2608.76|2600.06|2607.45|2598.75|2608.9|2600.2|2607.34|2598.64|38
1628160120000|2021-08-05 10:42:00|2607.59|2598.89|2605.85|2597.15|2607.69|2598.99|2605.85|2597.15|39
1628160130000|2021-08-05 10:42:10|2605.62|2596.92|2608.93|2600.23|2609.06|2600.36|2605.6|2596.9|35
1628160140000|2021-08-05 10:42:20|2608.84|2600.14|2610.67|2601.97|2610.73|2602.03|2608.66|2599.96|36
1628160150000|2021-08-05 10:42:30|2610.65|2601.95|2612.22|2603.52|2612.22|2603.52|2610.3|2601.6|32
1628160160000|2021-08-05 10:42:40|2612.34|2603.64|2612.78|2604.08|2613.75|2605.05|2612.04|2603.34|38
1628160170000|2021-08-05 10:42:50|2612.61|2603.91|2612.87|2604.17|2613.5|2604.8|2612.4|2603.7|32
1628160180000|2021-08-05 10:43:00|2612.82|2604.12|2611.78|2603.08|2612.82|2604.12|2611.13|2602.43|30
1628160190000|2021-08-05 10:43:10|2611.74|2603.04|2611.66|2602.96|2612.44|2603.74|2611.03|2602.33|37
1628160200000|2021-08-05 10:43:20|2611.37|2602.67|2610.87|2602.17|2611.37|2602.67|2610.59|2601.89|37
1628160210000|2021-08-05 10:43:30|2611.03|2602.33|2611.75|2603.05|2611.8|2603.1|2610.33|2601.63|39
1628160220000|2021-08-05 10:43:40|2611.8|2603.1|2611.15|2602.45|2612.5|2603.8|2611.15|2602.45|36
1628160230000|2021-08-05 10:43:50|2611.08|2602.38|2610.71|2602.01|2611.08|2602.38|2610.43|2601.73|39
1628160240000|2021-08-05 10:44:00|2610.82|2602.12|2609.99|2601.29|2610.84|2602.14|2609.93|2601.23|32
1628160250000|2021-08-05 10:44:10|2609.74|2601.04|2608.53|2599.83|2609.74|2601.04|2608.52|2599.82|37
1628160260000|2021-08-05 10:44:20|2608.46|2599.76|2608.93|2600.23|2609.08|2600.38|2607.47|2598.77|38
1628160270000|2021-08-05 10:44:30|2608.92|2600.22|2609.28|2600.58|2609.41|2600.71|2608.85|2600.15|39
1628160280000|2021-08-05 10:44:40|2609.51|2600.81|2610.66|2601.96|2610.66|2601.96|2609.43|2600.73|36
1628160290000|2021-08-05 10:44:50|2610.8|2602.1|2612.74|2604.04|2612.92|2604.22|2610.52|2601.82|33
1628160300000|2021-08-05 10:45:00|2612.89|2604.19|2612.89|2604.19|2613.26|2604.56|2612.4|2603.7|39
1628160310000|2021-08-05 10:45:10|2612.76|2604.06|2609.7|2601|2612.76|2604.06|2609.59|2600.89|38
1628160320000|2021-08-05 10:45:20|2609.59|2600.89|2610.21|2601.51|2610.21|2601.51|2609.19|2600.49|37
1628160330000|2021-08-05 10:45:30|2610.22|2601.52|2610.59|2601.89|2611.03|2602.33|2610.13|2601.43|31
1628160340000|2021-08-05 10:45:40|2610.57|2601.87|2611.12|2602.42|2611.17|2602.47|2610.35|2601.65|22
1628160350000|2021-08-05 10:45:50|2610.87|2602.17|2610.87|2602.17|2610.87|2602.17|2610.35|2601.65|31
1628160360000|2021-08-05 10:46:00|2610.86|2602.16|2610.92|2602.22|2610.92|2602.22|2610.51|2601.81|21
1628160370000|2021-08-05 10:46:10|2610.88|2602.18|2610.51|2601.81|2610.88|2602.18|2609.98|2601.28|29
1628160380000|2021-08-05 10:46:20|2610.83|2602.13|2610.31|2601.61|2611.27|2602.57|2610.31|2601.61|30
1628160390000|2021-08-05 10:46:30|2610.37|2601.67|2609.63|2600.93|2610.37|2601.67|2609.63|2600.93|39
1628160400000|2021-08-05 10:46:40|2609.62|2600.92|2609.76|2601.06|2610.06|2601.36|2609.03|2600.33|37
1628160410000|2021-08-05 10:46:50|2609.65|2600.95|2609.81|2601.11|2610.02|2601.32|2609.38|2600.68|33
1628160420000|2021-08-05 10:47:00|2609.79|2601.09|2611.19|2602.49|2611.23|2602.53|2609.79|2601.09|36
1628160430000|2021-08-05 10:47:10|2611.3|2602.6|2610.37|2601.67|2611.37|2602.67|2609.81|2601.11|36
1628160440000|2021-08-05 10:47:20|2609.89|2601.19|2609.03|2600.33|2610.37|2601.67|2608.52|2599.82|36
1628160450000|2021-08-05 10:47:30|2608.99|2600.29|2609.24|2600.54|2609.34|2600.64|2608.96|2600.26|37
1628160460000|2021-08-05 10:47:40|2609.25|2600.55|2608.87|2600.17|2609.39|2600.69|2608.85|2600.15|37
1628160470000|2021-08-05 10:47:50|2608.98|2600.28|2608.96|2600.26|2609.11|2600.41|2608.69|2599.99|33
1628160480000|2021-08-05 10:48:00|2609.1|2600.4|2608.81|2600.11|2609.1|2600.4|2608.52|2599.82|37
1628160490000|2021-08-05 10:48:10|2609.04|2600.34|2608.92|2600.22|2609.04|2600.34|2608.8|2600.1|33
1628160500000|2021-08-05 10:48:20|2608.96|2600.26|2608.93|2600.23|2609.36|2600.66|2608.56|2599.86|33
1628160510000|2021-08-05 10:48:30|2609.18|2600.48|2610.23|2601.53|2610.23|2601.53|2608.97|2600.27|34
1628160520000|2021-08-05 10:48:40|2610.28|2601.58|2612.42|2603.72|2612.46|2603.76|2610.28|2601.58|31
1628160530000|2021-08-05 10:48:50|2612.38|2603.68|2612.62|2603.92|2613.36|2604.66|2612.34|2603.64|31
1628160540000|2021-08-05 10:49:00|2612.65|2603.95|2613.23|2604.53|2613.31|2604.61|2612.64|2603.94|37
1628160550000|2021-08-05 10:49:10|2612.9|2604.2|2614.48|2605.78|2614.48|2605.78|2612.72|2604.02|33
1628160560000|2021-08-05 10:49:20|2614.56|2605.86|2617.22|2608.52|2617.22|2608.52|2614.56|2605.86|34
1628160570000|2021-08-05 10:49:30|2617.18|2608.48|2617.13|2608.43|2617.34|2608.64|2616.16|2607.46|34
1628160580000|2021-08-05 10:49:40|2617.02|2608.32|2616.26|2607.56|2617.48|2608.78|2616.26|2607.56|35
1628160590000|2021-08-05 10:49:50|2616.16|2607.46|2616.83|2608.13|2617.36|2608.66|2615.87|2607.17|40
1628160600000|2021-08-05 10:50:00|2616.41|2607.71|2617.42|2608.72|2617.42|2608.72|2616.41|2607.71|39
1628160610000|2021-08-05 10:50:10|2617.4|2608.7|2618.45|2609.75|2618.45|2609.75|2617.39|2608.69|37
1628160620000|2021-08-05 10:50:20|2618.46|2609.76|2619.88|2611.18|2619.88|2611.18|2618.46|2609.76|39
1628160630000|2021-08-05 10:50:30|2619.66|2610.96|2620.37|2611.67|2620.84|2612.14|2619.66|2610.96|38
1628160640000|2021-08-05 10:50:40|2620.19|2611.49|2620.58|2611.88|2621.14|2612.44|2619.73|2611.03|39
1628160650000|2021-08-05 10:50:50|2620.43|2611.73|2621.46|2612.76|2621.53|2612.83|2620.43|2611.73|39
1628160660000|2021-08-05 10:51:00|2621.6|2612.9|2619.47|2610.77|2621.6|2612.9|2619.47|2610.77|33
1628160670000|2021-08-05 10:51:10|2619.24|2610.54|2620.02|2611.32|2620.38|2611.68|2618.57|2609.87|33
1628160680000|2021-08-05 10:51:20|2619.98|2611.28|2618.5|2609.8|2619.98|2611.28|2617.67|2608.97|39
1628160690000|2021-08-05 10:51:30|2618.49|2609.79|2618.15|2609.45|2618.74|2610.04|2617.95|2609.25|36
1628160700000|2021-08-05 10:51:40|2618.19|2609.49|2618.32|2609.62|2618.54|2609.84|2618.11|2609.41|34
1628160710000|2021-08-05 10:51:50|2618.35|2609.65|2618.35|2609.65|2618.46|2609.76|2618.24|2609.54|28
1628160720000|2021-08-05 10:52:00|2618.33|2609.63|2618.96|2610.26|2619.62|2610.92|2618.33|2609.63|25
1628160730000|2021-08-05 10:52:10|2618.94|2610.24|2619.01|2610.31|2619.32|2610.62|2618.52|2609.82|34
1628160740000|2021-08-05 10:52:20|2618.82|2610.12|2617.93|2609.23|2619.16|2610.46|2617.93|2609.23|30
1628160750000|2021-08-05 10:52:30|2617.89|2609.19|2617.05|2608.35|2617.89|2609.19|2616.93|2608.23|27
1628160760000|2021-08-05 10:52:40|2617.56|2608.86|2615.67|2606.97|2617.56|2608.86|2615.67|2606.97|36
1628160770000|2021-08-05 10:52:50|2615.58|2606.88|2616.14|2607.44|2616.15|2607.45|2615.53|2606.83|29
1628160780000|2021-08-05 10:53:00|2616.09|2607.39|2617.66|2608.96|2617.78|2609.08|2615.92|2607.22|35
1628160790000|2021-08-05 10:53:10|2617.83|2609.13|2618.91|2610.21|2618.92|2610.22|2617.83|2609.13|33
1628160800000|2021-08-05 10:53:20|2618.89|2610.19|2616.76|2608.06|2618.89|2610.19|2616.16|2607.46|34
1628160810000|2021-08-05 10:53:30|2616.5|2607.8|2614.74|2606.04|2616.5|2607.8|2614.5|2605.8|37
1628160820000|2021-08-05 10:53:40|2614.84|2606.14|2614.6|2605.9|2615.02|2606.32|2614.01|2605.31|38
1628160830000|2021-08-05 10:53:50|2614.8|2606.1|2613.78|2605.08|2614.83|2606.13|2613.01|2604.31|38
1628160840000|2021-08-05 10:54:00|2613.65|2604.95|2613.55|2604.85|2615.01|2606.31|2613.55|2604.85|36
1628160850000|2021-08-05 10:54:10|2613.47|2604.77|2614.17|2605.47|2614.22|2605.52|2612.77|2604.07|37
1628160860000|2021-08-05 10:54:20|2613.93|2605.23|2614.59|2605.89|2614.59|2605.89|2613.59|2604.89|37
1628160870000|2021-08-05 10:54:30|2614.02|2605.32|2612.96|2604.26|2614.06|2605.36|2612.81|2604.11|31
1628160880000|2021-08-05 10:54:40|2612.92|2604.22|2612.65|2603.95|2613.7|2605|2612.62|2603.92|36
1628160890000|2021-08-05 10:54:50|2612.64|2603.94|2610.99|2602.29|2612.74|2604.04|2610.83|2602.13|37
1628160900000|2021-08-05 10:55:00|2611.43|2602.73|2612.53|2603.83|2613.01|2604.31|2611.32|2602.62|36
1628160910000|2021-08-05 10:55:10|2612.37|2603.67|2611.78|2603.08|2612.55|2603.85|2611.2|2602.5|34
1628160920000|2021-08-05 10:55:20|2611.83|2603.13|2611.34|2602.64|2611.83|2603.13|2610.72|2602.02|36
1628160930000|2021-08-05 10:55:30|2611.44|2602.74|2611.18|2602.48|2612.45|2603.75|2610.33|2601.63|34
1628160940000|2021-08-05 10:55:40|2611.46|2602.76|2611.23|2602.53|2612.05|2603.35|2611.17|2602.47|27
1628160950000|2021-08-05 10:55:50|2611.2|2602.5|2611|2602.3|2611.65|2602.95|2611|2602.3|27
1628160960000|2021-08-05 10:56:00|2610.99|2602.29|2611.63|2602.93|2611.63|2602.93|2610.99|2602.29|23
1628160970000|2021-08-05 10:56:10|2611.99|2603.29|2611.89|2603.19|2612.77|2604.07|2611.89|2603.19|19
1628160980000|2021-08-05 10:56:20|2611.79|2603.09|2611.29|2602.59|2611.89|2603.19|2610.72|2602.02|30
1628160990000|2021-08-05 10:56:30|2611.32|2602.62|2610.75|2602.05|2611.53|2602.83|2610.72|2602.02|20
1628161000000|2021-08-05 10:56:40|2610.4|2601.7|2611.42|2602.72|2611.47|2602.77|2610.18|2601.48|32
1628161010000|2021-08-05 10:56:50|2611.74|2603.04|2612.62|2603.92|2613.01|2604.31|2611.61|2602.91|35
1628161020000|2021-08-05 10:57:00|2612.48|2603.78|2612.02|2603.32|2612.69|2603.99|2611.22|2602.52|39
1628161030000|2021-08-05 10:57:10|2611.87|2603.17|2611.62|2602.92|2611.89|2603.19|2611.45|2602.75|31
1628161040000|2021-08-05 10:57:20|2611.78|2603.08|2612.92|2604.22|2612.92|2604.22|2611.55|2602.85|29
1628161050000|2021-08-05 10:57:30|2612.89|2604.19|2612.81|2604.11|2613.48|2604.78|2612.76|2604.06|28
1628161060000|2021-08-05 10:57:40|2612.83|2604.13|2612.92|2604.22|2612.96|2604.26|2612.83|2604.13|6
1628161070000|2021-08-05 10:57:50|2612.93|2604.23|2612.96|2604.26|2613.08|2604.38|2612.86|2604.16|19
1628161080000|2021-08-05 10:58:00|2613|2604.3|2616.11|2607.41|2616.11|2607.41|2613|2604.3|21
1628161090000|2021-08-05 10:58:10|2616.14|2607.44|2615.63|2606.93|2616.24|2607.54|2615.3|2606.6|35
1628161100000|2021-08-05 10:58:20|2615.6|2606.9|2616.73|2608.03|2617.82|2609.12|2615.5|2606.8|37
1628161110000|2021-08-05 10:58:30|2616.6|2607.9|2617.5|2608.8|2617.5|2608.8|2616.59|2607.89|37
1628161120000|2021-08-05 10:58:40|2617.25|2608.55|2615.25|2606.55|2617.4|2608.7|2614.85|2606.15|37
1628161130000|2021-08-05 10:58:50|2615.4|2606.7|2615.61|2606.91|2615.67|2606.97|2615.22|2606.52|34
1628161140000|2021-08-05 10:59:00|2615.53|2606.83|2617.18|2608.48|2617.47|2608.77|2615.34|2606.64|39
1628161150000|2021-08-05 10:59:10|2617.04|2608.34|2618.42|2609.72|2618.42|2609.72|2617.03|2608.33|35
1628161160000|2021-08-05 10:59:20|2618.73|2610.03|2618.91|2610.21|2619.26|2610.56|2618.7|2610|32
1628161170000|2021-08-05 10:59:30|2618.83|2610.13|2618.87|2610.17|2619.3|2610.6|2618.6|2609.9|36
1628161180000|2021-08-05 10:59:40|2618.81|2610.11|2618.67|2609.97|2618.97|2610.27|2618.55|2609.85|38
1628161190000|2021-08-05 10:59:50|2618.89|2610.19|2619.16|2610.46|2619.49|2610.79|2618.89|2610.19|37
1628161200000|2021-08-05 11:00:00|2619.41|2610.71|2615.53|2606.83|2619.92|2611.22|2615.27|2606.57|39
1628161210000|2021-08-05 11:00:10|2615.47|2606.77|2614.37|2605.67|2616.26|2607.56|2614.22|2605.52|38
1628161220000|2021-08-05 11:00:20|2614.31|2605.61|2613.88|2605.18|2614.31|2605.61|2612.85|2604.15|37
1628161230000|2021-08-05 11:00:30|2613.87|2605.17|2615.56|2606.86|2615.56|2606.86|2613.87|2605.17|38
1628161240000|2021-08-05 11:00:40|2615.49|2606.79|2614.54|2605.84|2615.92|2607.22|2614.54|2605.84|39
1628161250000|2021-08-05 11:00:50|2614.82|2606.12|2613.93|2605.23|2614.82|2606.12|2613.13|2604.43|36
1628161260000|2021-08-05 11:01:00|2614.06|2605.36|2614.02|2605.32|2614.19|2605.49|2613.25|2604.55|40
1628161270000|2021-08-05 11:01:10|2614.17|2605.47|2613.65|2604.95|2614.17|2605.47|2613|2604.3|34
1628161280000|2021-08-05 11:01:20|2613.75|2605.05|2612.84|2604.14|2613.75|2605.05|2612.84|2604.14|37
1628161290000|2021-08-05 11:01:30|2612.92|2604.22|2614.27|2605.57|2614.27|2605.57|2612.65|2603.95|31
1628161300000|2021-08-05 11:01:40|2614.14|2605.44|2614.3|2605.6|2614.64|2605.94|2614.1|2605.4|37
1628161310000|2021-08-05 11:01:50|2614.44|2605.74|2613.69|2604.99|2614.53|2605.83|2612.99|2604.29|38
1628161320000|2021-08-05 11:02:00|2613.55|2604.85|2613.74|2605.04|2614.01|2605.31|2613.21|2604.51|33
1628161330000|2021-08-05 11:02:10|2613.61|2604.91|2612.85|2604.15|2613.63|2604.93|2612.79|2604.09|32
1628161340000|2021-08-05 11:02:20|2612.45|2603.75|2611.41|2602.71|2612.51|2603.81|2611.33|2602.63|35
1628161350000|2021-08-05 11:02:30|2611.38|2602.68|2612.24|2603.54|2612.94|2604.24|2611.28|2602.58|37
1628161360000|2021-08-05 11:02:40|2612.32|2603.62|2613.22|2604.52|2613.34|2604.64|2612.01|2603.31|34
1628161370000|2021-08-05 11:02:50|2613.26|2604.56|2615.19|2606.49|2615.27|2606.57|2613.21|2604.51|27
1628161380000|2021-08-05 11:03:00|2615.12|2606.42|2615.5|2606.8|2615.87|2607.17|2615.12|2606.42|33
1628161390000|2021-08-05 11:03:10|2615.51|2606.81|2615.52|2606.82|2615.77|2607.07|2615.5|2606.8|27
1628161400000|2021-08-05 11:03:20|2615.53|2606.83|2617.32|2608.62|2617.32|2608.62|2615.49|2606.79|27
1628161410000|2021-08-05 11:03:30|2617.34|2608.64|2616.86|2608.16|2617.57|2608.87|2616.64|2607.94|25
1628161420000|2021-08-05 11:03:40|2616.64|2607.94|2615.07|2606.37|2616.64|2607.94|2614.92|2606.22|36
1628161430000|2021-08-05 11:03:50|2615.03|2606.33|2616.76|2608.06|2616.83|2608.13|2615.03|2606.33|37
1628161440000|2021-08-05 11:04:00|2616.86|2608.16|2616.99|2608.29|2617.1|2608.4|2616.47|2607.77|35
1628161450000|2021-08-05 11:04:10|2616.94|2608.24|2616.54|2607.84|2617.2|2608.5|2616.28|2607.58|35
1628161460000|2021-08-05 11:04:20|2616.55|2607.85|2618.38|2609.68|2618.83|2610.13|2616.55|2607.85|38
1628161470000|2021-08-05 11:04:30|2618.54|2609.84|2618.69|2609.99|2618.94|2610.24|2618.42|2609.72|35
1628161480000|2021-08-05 11:04:40|2618.68|2609.98|2616.53|2607.83|2618.92|2610.22|2616.53|2607.83|35
1628161490000|2021-08-05 11:04:50|2616.65|2607.95|2617.54|2608.84|2618.13|2609.43|2616.36|2607.66|37
1628161500000|2021-08-05 11:05:00|2617.26|2608.56|2617.24|2608.54|2617.28|2608.58|2616.87|2608.17|33
1628161510000|2021-08-05 11:05:10|2617.12|2608.42|2617.6|2608.9|2617.78|2609.08|2617.12|2608.42|37
1628161520000|2021-08-05 11:05:20|2617.47|2608.77|2616.98|2608.28|2617.52|2608.82|2616.77|2608.07|34
1628161530000|2021-08-05 11:05:30|2617.02|2608.32|2616.91|2608.21|2617.21|2608.51|2616.9|2608.2|36
1628161540000|2021-08-05 11:05:40|2616.94|2608.24|2616.51|2607.81|2617.03|2608.33|2615.59|2606.89|37
1628161550000|2021-08-05 11:05:50|2616.55|2607.85|2618.26|2609.56|2618.26|2609.56|2616.29|2607.59|39
1628161560000|2021-08-05 11:06:00|2618.31|2609.61|2618.01|2609.31|2618.31|2609.61|2617.58|2608.88|35
1628161570000|2021-08-05 11:06:10|2617.9|2609.2|2617.84|2609.14|2618.2|2609.5|2617.62|2608.92|36
1628161580000|2021-08-05 11:06:20|2617.8|2609.1|2617.31|2608.61|2618.05|2609.35|2617.31|2608.61|34
1628161590000|2021-08-05 11:06:30|2617.2|2608.5|2618.24|2609.54|2618.24|2609.54|2617.17|2608.47|31
1628161600000|2021-08-05 11:06:40|2618.49|2609.79|2619.11|2610.41|2619.11|2610.41|2618.49|2609.79|38
1628161610000|2021-08-05 11:06:50|2619.07|2610.37|2618.6|2609.9|2619.36|2610.66|2618.39|2609.69|34
1628161620000|2021-08-05 11:07:00|2618.54|2609.84|2617.79|2609.09|2618.64|2609.94|2617.74|2609.04|32
1628161630000|2021-08-05 11:07:10|2617.8|2609.1|2618.83|2610.13|2618.88|2610.18|2617.77|2609.07|30
1628161640000|2021-08-05 11:07:20|2618.79|2610.09|2619.6|2610.9|2620.08|2611.38|2618.67|2609.97|35
1628161650000|2021-08-05 11:07:30|2619.61|2610.91|2619.52|2610.82|2619.89|2611.19|2619.1|2610.4|32
1628161660000|2021-08-05 11:07:40|2619.49|2610.79|2618.98|2610.28|2619.51|2610.81|2618.49|2609.79|36
1628161670000|2021-08-05 11:07:50|2618.89|2610.19|2619.67|2610.97|2619.7|2611|2618.89|2610.19|35
1628161680000|2021-08-05 11:08:00|2619.59|2610.89|2618.71|2610.01|2619.94|2611.24|2618.66|2609.96|35
1628161690000|2021-08-05 11:08:10|2618.91|2610.21|2619.01|2610.31|2619.55|2610.85|2618.47|2609.77|39
1628161700000|2021-08-05 11:08:20|2619.19|2610.49|2619.1|2610.4|2619.19|2610.49|2617.75|2609.05|36
1628161710000|2021-08-05 11:08:30|2619.39|2610.69|2619.37|2610.67|2619.41|2610.71|2618.7|2610|32
1628161720000|2021-08-05 11:08:40|2619.34|2610.64|2618.62|2609.92|2619.34|2610.64|2618.57|2609.87|31
1628161730000|2021-08-05 11:08:50|2618.67|2609.97|2619.33|2610.63|2619.39|2610.69|2618.67|2609.97|15
1628161740000|2021-08-05 11:09:00|2619.32|2610.62|2620.06|2611.36|2620.06|2611.36|2619.31|2610.61|25
1628161750000|2021-08-05 11:09:10|2620.03|2611.33|2620|2611.3|2620.21|2611.51|2619.88|2611.18|25
1628161760000|2021-08-05 11:09:20|2620.01|2611.31|2620.13|2611.43|2620.21|2611.51|2620|2611.3|29
1628161770000|2021-08-05 11:09:30|2620.04|2611.34|2620.38|2611.68|2620.69|2611.99|2620.04|2611.34|39
1628161780000|2021-08-05 11:09:40|2620.74|2612.04|2623.36|2614.66|2623.36|2614.66|2620.74|2612.04|38
1628161790000|2021-08-05 11:09:50|2623.46|2614.76|2623.79|2615.09|2623.79|2615.09|2623.07|2614.37|37
1628161800000|2021-08-05 11:10:00|2623.89|2615.19|2628.51|2619.81|2628.51|2619.81|2622.84|2614.14|39
1628161810000|2021-08-05 11:10:10|2628.6|2619.9|2628.69|2619.99|2630.31|2621.61|2627.71|2619.01|38
1628161820000|2021-08-05 11:10:20|2628.93|2620.23|2631.84|2623.14|2633|2624.3|2627.87|2619.17|37
1628161830000|2021-08-05 11:10:30|2631.7|2623|2631.29|2622.59|2634.18|2625.48|2630.95|2622.25|39
1628161840000|2021-08-05 11:10:40|2631.35|2622.65|2636.31|2627.61|2636.61|2627.91|2631.12|2622.42|40
1628161850000|2021-08-05 11:10:50|2636.24|2627.54|2640.76|2632.06|2640.91|2632.21|2636.07|2627.37|38
1628161860000|2021-08-05 11:11:00|2640.81|2632.11|2638.65|2629.95|2640.81|2632.11|2638.13|2629.43|39
1628161870000|2021-08-05 11:11:10|2638.55|2629.85|2641.48|2632.78|2641.48|2632.78|2638.06|2629.36|35
1628161880000|2021-08-05 11:11:20|2641.3|2632.6|2641.44|2632.74|2641.71|2633.01|2640.11|2631.41|37
1628161890000|2021-08-05 11:11:30|2641.47|2632.77|2643.59|2634.89|2644.69|2635.99|2641.47|2632.77|36
1628161900000|2021-08-05 11:11:40|2643.53|2634.83|2642.74|2634.04|2643.8|2635.1|2642.04|2633.34|37
1628161910000|2021-08-05 11:11:50|2642.69|2633.99|2642.54|2633.84|2644.89|2636.19|2641.92|2633.22|38
1628161920000|2021-08-05 11:12:00|2643.15|2634.45|2644.25|2635.55|2644.58|2635.88|2643.15|2634.45|35
1628161930000|2021-08-05 11:12:10|2644.24|2635.54|2644.44|2635.74|2644.82|2636.12|2643.95|2635.25|34
1628161940000|2021-08-05 11:12:20|2644.39|2635.69|2647.16|2638.46|2647.16|2638.46|2644.37|2635.67|37
1628161950000|2021-08-05 11:12:30|2647.09|2638.39|2646.62|2637.92|2648.21|2639.51|2646.62|2637.92|39
1628161960000|2021-08-05 11:12:40|2646.22|2637.52|2645.06|2636.36|2646.33|2637.63|2644.32|2635.62|34
1628161970000|2021-08-05 11:12:50|2644.78|2636.08|2644.81|2636.11|2645.93|2637.23|2644.17|2635.47|37
1628161980000|2021-08-05 11:13:00|2644.86|2636.16|2642.5|2633.8|2644.86|2636.16|2641.75|2633.05|37
1628161990000|2021-08-05 11:13:10|2643.2|2634.5|2641.79|2633.09|2643.2|2634.5|2640.67|2631.97|39
1628162000000|2021-08-05 11:13:20|2641.74|2633.04|2644.82|2636.12|2644.82|2636.12|2641.74|2633.04|40
1628162010000|2021-08-05 11:13:30|2645|2636.3|2647.24|2638.54|2647.58|2638.88|2645|2636.3|39
1628162020000|2021-08-05 11:13:40|2646.6|2637.9|2648.63|2639.93|2648.63|2639.93|2646.43|2637.73|39
1628162030000|2021-08-05 11:13:50|2648.75|2640.05|2650.41|2641.71|2650.81|2642.11|2648.34|2639.64|37
1628162040000|2021-08-05 11:14:00|2650|2641.3|2649.66|2640.96|2650.54|2641.84|2648.92|2640.22|40
1628162050000|2021-08-05 11:14:10|2649.82|2641.12|2649.29|2640.59|2650.65|2641.95|2648.38|2639.68|40
1628162060000|2021-08-05 11:14:20|2648.81|2640.11|2648.15|2639.45|2649.15|2640.45|2647.14|2638.44|39
1628162070000|2021-08-05 11:14:30|2648.07|2639.37|2644.65|2635.95|2648.15|2639.45|2644.65|2635.95|37
1628162080000|2021-08-05 11:14:40|2644.86|2636.16|2647.72|2639.02|2648.41|2639.71|2644.86|2636.16|39
1628162090000|2021-08-05 11:14:50|2647.58|2638.88|2649.02|2640.32|2649.02|2640.32|2647.57|2638.87|37
1628162100000|2021-08-05 11:15:00|2649.19|2640.49|2648.56|2639.86|2649.32|2640.62|2648.46|2639.76|28
1628162110000|2021-08-05 11:15:10|2648.53|2639.83|2646.99|2638.29|2648.73|2640.03|2646.97|2638.27|37
1628162120000|2021-08-05 11:15:20|2647.08|2638.38|2644.76|2636.06|2647.9|2639.2|2644.6|2635.9|39
1628162130000|2021-08-05 11:15:30|2644.77|2636.07|2644.53|2635.83|2645.67|2636.97|2644.53|2635.83|39
1628162140000|2021-08-05 11:15:40|2644.51|2635.81|2645.73|2637.03|2646|2637.3|2644.42|2635.72|37
1628162150000|2021-08-05 11:15:50|2645.93|2637.23|2644.54|2635.84|2647.08|2638.38|2644.36|2635.66|40
1628162160000|2021-08-05 11:16:00|2644.78|2636.08|2642.57|2633.87|2645.1|2636.4|2642.57|2633.87|39
1628162170000|2021-08-05 11:16:10|2642.6|2633.9|2642.78|2634.08|2643.52|2634.82|2641.86|2633.16|40
1628162180000|2021-08-05 11:16:20|2642.9|2634.2|2645.47|2636.77|2645.47|2636.77|2642.61|2633.91|36
1628162190000|2021-08-05 11:16:30|2645.67|2636.97|2643.66|2634.96|2645.86|2637.16|2643.66|2634.96|32
1628162200000|2021-08-05 11:16:40|2643.57|2634.87|2645.23|2636.53|2645.55|2636.85|2643.55|2634.85|33
1628162210000|2021-08-05 11:16:50|2644.91|2636.21|2643.45|2634.75|2645.26|2636.56|2643.31|2634.61|36
1628162220000|2021-08-05 11:17:00|2643.46|2634.76|2643.41|2634.71|2644.56|2635.86|2643.24|2634.54|37
1628162230000|2021-08-05 11:17:10|2643.2|2634.5|2643.28|2634.58|2645.57|2636.87|2642.78|2634.08|36
1628162240000|2021-08-05 11:17:20|2643.96|2635.26|2644.61|2635.91|2645.01|2636.31|2643.9|2635.2|38
1628162250000|2021-08-05 11:17:30|2644.58|2635.88|2643.98|2635.28|2644.59|2635.89|2642.66|2633.96|38
1628162260000|2021-08-05 11:17:40|2643.73|2635.03|2644.39|2635.69|2644.39|2635.69|2643.72|2635.02|37
1628162270000|2021-08-05 11:17:50|2644.24|2635.54|2644.56|2635.86|2644.68|2635.98|2644.24|2635.54|28
1628162280000|2021-08-05 11:18:00|2644.61|2635.91|2645.44|2636.74|2645.52|2636.82|2644.04|2635.34|37
1628162290000|2021-08-05 11:18:10|2645.5|2636.8|2644.73|2636.03|2645.88|2637.18|2644.73|2636.03|36
1628162300000|2021-08-05 11:18:20|2644.75|2636.05|2644.85|2636.15|2645.11|2636.41|2644.31|2635.61|37
1628162310000|2021-08-05 11:18:30|2645.04|2636.34|2644.54|2635.84|2645.83|2637.13|2644.25|2635.55|38
1628162320000|2021-08-05 11:18:40|2644.53|2635.83|2643.71|2635.01|2644.63|2635.93|2643.55|2634.85|38
1628162330000|2021-08-05 11:18:50|2643.63|2634.93|2642.36|2633.66|2643.86|2635.16|2642.28|2633.58|35
1628162340000|2021-08-05 11:19:00|2642.35|2633.65|2642.11|2633.41|2643.17|2634.47|2641.51|2632.81|29
1628162350000|2021-08-05 11:19:10|2642.53|2633.83|2642.77|2634.07|2644.37|2635.67|2642.53|2633.83|31
1628162360000|2021-08-05 11:19:20|2642.99|2634.29|2642.47|2633.77|2643.45|2634.75|2641.94|2633.24|29
1628162370000|2021-08-05 11:19:30|2642.46|2633.76|2643.75|2635.05|2643.75|2635.05|2642.27|2633.57|33
1628162380000|2021-08-05 11:19:40|2643.41|2634.71|2643.18|2634.48|2643.76|2635.06|2642.26|2633.56|32
1628162390000|2021-08-05 11:19:50|2642.8|2634.1|2642.85|2634.15|2643.6|2634.9|2642.66|2633.96|39
1628162400000|2021-08-05 11:20:00|2643.22|2634.52|2640.33|2631.63|2643.47|2634.77|2640.33|2631.63|39
1628162410000|2021-08-05 11:20:10|2639.97|2631.27|2638.71|2630.01|2640.11|2631.41|2637.8|2629.1|39
1628162420000|2021-08-05 11:20:20|2638.85|2630.15|2639.59|2630.89|2639.82|2631.12|2638.85|2630.15|36
1628162430000|2021-08-05 11:20:30|2639.38|2630.68|2637.32|2628.62|2639.39|2630.69|2636.52|2627.82|38
1628162440000|2021-08-05 11:20:40|2637.25|2628.55|2636.97|2628.27|2638.91|2630.21|2636.73|2628.03|40
1628162450000|2021-08-05 11:20:50|2636.84|2628.14|2637.27|2628.57|2638.02|2629.32|2636.8|2628.1|37
1628162460000|2021-08-05 11:21:00|2637.3|2628.6|2637.36|2628.66|2638.5|2629.8|2636.94|2628.24|35
1628162470000|2021-08-05 11:21:10|2637.17|2628.47|2636.09|2627.39|2637.45|2628.75|2635.98|2627.28|34
1628162480000|2021-08-05 11:21:20|2636.1|2627.4|2635.7|2627|2636.33|2627.63|2635.54|2626.84|37
1628162490000|2021-08-05 11:21:30|2635.76|2627.06|2633.91|2625.21|2635.79|2627.09|2633.4|2624.7|38
1628162500000|2021-08-05 11:21:40|2633.97|2625.27|2635.38|2626.68|2635.74|2627.04|2632.44|2623.74|38
1628162510000|2021-08-05 11:21:50|2635.21|2626.51|2635.11|2626.41|2635.63|2626.93|2634.34|2625.64|38
1628162520000|2021-08-05 11:22:00|2635.1|2626.4|2636.38|2627.68|2636.75|2628.05|2634.97|2626.27|36
1628162530000|2021-08-05 11:22:10|2636.08|2627.38|2636.9|2628.2|2636.94|2628.24|2635.65|2626.95|35
1628162540000|2021-08-05 11:22:20|2636.79|2628.09|2636.63|2627.93|2636.97|2628.27|2636.54|2627.84|30
1628162550000|2021-08-05 11:22:30|2636.6|2627.9|2634.9|2626.2|2636.6|2627.9|2634.83|2626.13|34
1628162560000|2021-08-05 11:22:40|2634.88|2626.18|2635.37|2626.67|2635.44|2626.74|2634.42|2625.72|33
1628162570000|2021-08-05 11:22:50|2635.38|2626.68|2636.4|2627.7|2636.4|2627.7|2635.32|2626.62|28
1628162580000|2021-08-05 11:23:00|2636.37|2627.67|2636.11|2627.41|2636.56|2627.86|2635.81|2627.11|24
1628162590000|2021-08-05 11:23:10|2636.14|2627.44|2638.24|2629.54|2638.3|2629.6|2636.14|2627.44|38
1628162600000|2021-08-05 11:23:20|2638.29|2629.59|2638.73|2630.03|2638.88|2630.18|2637.96|2629.26|38
1628162610000|2021-08-05 11:23:30|2638.79|2630.09|2639.01|2630.31|2639.35|2630.65|2638.79|2630.09|35
1628162620000|2021-08-05 11:23:40|2638.79|2630.09|2638.9|2630.2|2639.05|2630.35|2637.41|2628.71|39
1628162630000|2021-08-05 11:23:50|2638.8|2630.1|2639.88|2631.18|2639.88|2631.18|2638.8|2630.1|36
1628162640000|2021-08-05 11:24:00|2639.9|2631.2|2640.59|2631.89|2641.22|2632.52|2639.9|2631.2|37
1628162650000|2021-08-05 11:24:10|2640.61|2631.91|2640.01|2631.31|2640.61|2631.91|2639.59|2630.89|35
1628162660000|2021-08-05 11:24:20|2640.06|2631.36|2639.8|2631.1|2640.42|2631.72|2639.69|2630.99|35
1628162670000|2021-08-05 11:24:30|2639.75|2631.05|2640.1|2631.4|2640.24|2631.54|2639.75|2631.05|37
1628162680000|2021-08-05 11:24:40|2640.07|2631.37|2638.78|2630.08|2640.1|2631.4|2638.78|2630.08|32
1628162690000|2021-08-05 11:24:50|2638.76|2630.06|2639.69|2630.99|2639.72|2631.02|2638.45|2629.75|28
1628162700000|2021-08-05 11:25:00|2639.67|2630.97|2638.61|2629.91|2639.67|2630.97|2638.61|2629.91|27
1628162710000|2021-08-05 11:25:10|2638.63|2629.93|2638.41|2629.71|2638.63|2629.93|2638.06|2629.36|24
1628162720000|2021-08-05 11:25:20|2638.4|2629.7|2638.24|2629.54|2638.4|2629.7|2637.98|2629.28|25
1628162730000|2021-08-05 11:25:30|2638.15|2629.45|2638.27|2629.57|2638.27|2629.57|2637.96|2629.26|16
1628162740000|2021-08-05 11:25:40|2638.06|2629.36|2638.88|2630.18|2639.17|2630.47|2638.06|2629.36|27
1628162750000|2021-08-05 11:25:50|2638.84|2630.14|2638.76|2630.06|2638.95|2630.25|2638.62|2629.92|34
1628162760000|2021-08-05 11:26:00|2638.8|2630.1|2638.09|2629.39|2638.85|2630.15|2637.96|2629.26|32
1628162770000|2021-08-05 11:26:10|2637.93|2629.23|2637.91|2629.21|2638.43|2629.73|2637.88|2629.18|36
1628162780000|2021-08-05 11:26:20|2637.27|2628.57|2636.64|2627.94|2637.29|2628.59|2636.36|2627.66|33
1628162790000|2021-08-05 11:26:30|2636.62|2627.92|2636.56|2627.86|2636.7|2628|2636.41|2627.71|34
1628162800000|2021-08-05 11:26:40|2636.39|2627.69|2638.02|2629.32|2638.02|2629.32|2636.39|2627.69|30
1628162810000|2021-08-05 11:26:50|2638.03|2629.33|2637.53|2628.83|2638.65|2629.95|2637.36|2628.66|38
1628162820000|2021-08-05 11:27:00|2637.5|2628.8|2637.94|2629.24|2637.97|2629.27|2637.42|2628.72|19
1628162830000|2021-08-05 11:27:10|2638.03|2629.33|2637.94|2629.24|2638.25|2629.55|2637.79|2629.09|18
1628162840000|2021-08-05 11:27:20|2638.01|2629.31|2638|2629.3|2638.02|2629.32|2637.9|2629.2|10
1628162850000|2021-08-05 11:27:30|2637.92|2629.22|2639.05|2630.35|2639.22|2630.52|2637.92|2629.22|22
1628162860000|2021-08-05 11:27:40|2639.08|2630.38|2638.41|2629.71|2639.09|2630.39|2638.37|2629.67|20
1628162870000|2021-08-05 11:27:50|2638.47|2629.77|2638.9|2630.2|2638.93|2630.23|2638.47|2629.77|12
1628162880000|2021-08-05 11:28:00|2638.91|2630.21|2639.17|2630.47|2639.23|2630.53|2638.69|2629.99|31
1628162890000|2021-08-05 11:28:10|2639.18|2630.48|2639.78|2631.08|2639.78|2631.08|2639.07|2630.37|23
1628162900000|2021-08-05 11:28:20|2639.79|2631.09|2639.7|2631|2639.79|2631.09|2639.67|2630.97|6
1628162910000|2021-08-05 11:28:30|2639.63|2630.93|2639.34|2630.64|2639.86|2631.16|2639.12|2630.42|21
1628162920000|2021-08-05 11:28:40|2639.41|2630.71|2639.81|2631.11|2639.81|2631.11|2639.38|2630.68|26
1628162930000|2021-08-05 11:28:50|2639.77|2631.07|2639.77|2631.07|2639.77|2631.07|2639.71|2631.01|8
1628162940000|2021-08-05 11:29:00|2639.89|2631.19|2639.8|2631.1|2639.89|2631.19|2639.78|2631.08|11
1628162950000|2021-08-05 11:29:10|2639.81|2631.11|2639.27|2630.57|2640.19|2631.49|2639.19|2630.49|29
1628162960000|2021-08-05 11:29:20|2639.12|2630.42|2642.48|2633.78|2642.81|2634.11|2639.12|2630.42|34
1628162970000|2021-08-05 11:29:30|2642.32|2633.62|2645.85|2637.15|2645.85|2637.15|2642.29|2633.59|36
1628162980000|2021-08-05 11:29:40|2645.46|2636.76|2645.97|2637.27|2646.55|2637.85|2645.33|2636.63|36
1628162990000|2021-08-05 11:29:50|2645.51|2636.81|2648.09|2639.39|2648.09|2639.39|2645.51|2636.81|27
1628163000000|2021-08-05 11:30:00|2648.11|2639.41|2647.66|2638.96|2648.72|2640.02|2647.65|2638.95|28
1628163010000|2021-08-05 11:30:10|2647.01|2638.31|2645.8|2637.1|2647.01|2638.31|2645.11|2636.41|30
1628163020000|2021-08-05 11:30:20|2645.78|2637.08|2645.56|2636.86|2646.77|2638.07|2645.49|2636.79|32
1628163030000|2021-08-05 11:30:30|2645.43|2636.73|2645.49|2636.79|2645.49|2636.79|2644.98|2636.28|19
1628163040000|2021-08-05 11:30:40|2645.42|2636.72|2645|2636.3|2645.73|2637.03|2644.93|2636.23|22
1628163050000|2021-08-05 11:30:50|2644.94|2636.24|2642.77|2634.07|2645|2636.3|2642.4|2633.7|36
1628163060000|2021-08-05 11:31:00|2642.76|2634.06|2642.32|2633.62|2642.85|2634.15|2641.58|2632.88|35
1628163070000|2021-08-05 11:31:10|2642.37|2633.67|2642.78|2634.08|2643.04|2634.34|2642.37|2633.67|39
1628163080000|2021-08-05 11:31:20|2642.79|2634.09|2641.42|2632.72|2642.93|2634.23|2641.42|2632.72|35
1628163090000|2021-08-05 11:31:30|2641.4|2632.7|2640.36|2631.66|2641.4|2632.7|2640.07|2631.37|38
1628163100000|2021-08-05 11:31:40|2640.51|2631.81|2639.25|2630.55|2640.51|2631.81|2638.77|2630.07|40
1628163110000|2021-08-05 11:31:50|2639.27|2630.57|2639.58|2630.88|2639.58|2630.88|2638.89|2630.19|32
1628163120000|2021-08-05 11:32:00|2639.5|2630.8|2639.68|2630.98|2639.77|2631.07|2638.68|2629.98|30
1628163130000|2021-08-05 11:32:10|2639.9|2631.2|2639.14|2630.44|2640|2631.3|2639.04|2630.34|25
1628163140000|2021-08-05 11:32:20|2639.13|2630.43|2640.22|2631.52|2640.62|2631.92|2638.95|2630.25|30
1628163150000|2021-08-05 11:32:30|2640.17|2631.47|2639.36|2630.66|2640.2|2631.5|2639.06|2630.36|36
1628163160000|2021-08-05 11:32:40|2639.34|2630.64|2639.13|2630.43|2639.42|2630.72|2639.13|2630.43|33
1628163170000|2021-08-05 11:32:50|2639.08|2630.38|2639.58|2630.88|2639.61|2630.91|2639.08|2630.38|33
1628163180000|2021-08-05 11:33:00|2639.66|2630.96|2639.22|2630.52|2639.66|2630.96|2638.86|2630.16|38
1628163190000|2021-08-05 11:33:10|2639.24|2630.54|2640.52|2631.82|2640.59|2631.89|2638.94|2630.24|35
1628163200000|2021-08-05 11:33:20|2640.42|2631.72|2640.09|2631.39|2640.57|2631.87|2640.09|2631.39|36
1628163210000|2021-08-05 11:33:30|2640.07|2631.37|2639.9|2631.2|2640.11|2631.41|2639.78|2631.08|36
1628163220000|2021-08-05 11:33:40|2639.91|2631.21|2639.91|2631.21|2640.11|2631.41|2639.8|2631.1|29
1628163230000|2021-08-05 11:33:50|2639.86|2631.16|2639.44|2630.74|2639.95|2631.25|2638.69|2629.99|38
1628163240000|2021-08-05 11:34:00|2639.82|2631.12|2642.74|2634.04|2642.74|2634.04|2639.82|2631.12|38
1628163250000|2021-08-05 11:34:10|2642.79|2634.09|2639.61|2630.91|2643.01|2634.31|2639.16|2630.46|37
1628163260000|2021-08-05 11:34:20|2639.64|2630.94|2639.04|2630.34|2639.64|2630.94|2638.42|2629.72|37
1628163270000|2021-08-05 11:34:30|2638.93|2630.23|2639.86|2631.16|2640.68|2631.98|2638.61|2629.91|38
1628163280000|2021-08-05 11:34:40|2640.14|2631.44|2639.77|2631.07|2640.14|2631.44|2639.37|2630.67|35
1628163290000|2021-08-05 11:34:50|2639.92|2631.22|2640.07|2631.37|2641.45|2632.75|2639.76|2631.06|38
1628163300000|2021-08-05 11:35:00|2639.98|2631.28|2638.63|2629.93|2640.09|2631.39|2638.61|2629.91|34
1628163310000|2021-08-05 11:35:10|2638.62|2629.92|2638.86|2630.16|2639.24|2630.54|2638.32|2629.62|38
1628163320000|2021-08-05 11:35:20|2638.82|2630.12|2638.19|2629.49|2639.78|2631.08|2638.19|2629.49|38
1628163330000|2021-08-05 11:35:30|2639.24|2630.54|2637.99|2629.29|2639.64|2630.94|2637.6|2628.9|38
1628163340000|2021-08-05 11:35:40|2638.18|2629.48|2637.76|2629.06|2638.18|2629.48|2637.58|2628.88|32
1628163350000|2021-08-05 11:35:50|2637.48|2628.78|2636.78|2628.08|2637.58|2628.88|2636.68|2627.98|30
1628163360000|2021-08-05 11:36:00|2636.51|2627.81|2636.31|2627.61|2637.36|2628.66|2635.58|2626.88|40
1628163370000|2021-08-05 11:36:10|2635.99|2627.29|2636.34|2627.64|2636.7|2628|2635.45|2626.75|39
1628163380000|2021-08-05 11:36:20|2636.25|2627.55|2635.22|2626.52|2636.49|2627.79|2635.03|2626.33|37
1628163390000|2021-08-05 11:36:30|2634.44|2625.74|2633.51|2624.81|2635.21|2626.51|2633.17|2624.47|37
1628163400000|2021-08-05 11:36:40|2633.38|2624.68|2633.13|2624.43|2634.26|2625.56|2633.01|2624.31|37
1628163410000|2021-08-05 11:36:50|2633.1|2624.4|2632.61|2623.91|2633.1|2624.4|2632.49|2623.79|34
1628163420000|2021-08-05 11:37:00|2632.63|2623.93|2634.88|2626.18|2634.88|2626.18|2632.49|2623.79|31
1628163430000|2021-08-05 11:37:10|2634.86|2626.16|2633.85|2625.15|2634.86|2626.16|2633.85|2625.15|30
1628163440000|2021-08-05 11:37:20|2633.82|2625.12|2633.59|2624.89|2633.9|2625.2|2633.29|2624.59|27
1628163450000|2021-08-05 11:37:30|2633.42|2624.72|2633.37|2624.67|2634.27|2625.57|2632.77|2624.07|24
1628163460000|2021-08-05 11:37:40|2632.87|2624.17|2634.5|2625.8|2634.95|2626.25|2632.87|2624.17|37
1628163470000|2021-08-05 11:37:50|2634.52|2625.82|2634.7|2626|2635.15|2626.45|2634.3|2625.6|38
1628163480000|2021-08-05 11:38:00|2634.92|2626.22|2634.06|2625.36|2635.03|2626.33|2634.06|2625.36|38
1628163490000|2021-08-05 11:38:10|2634|2625.3|2633.98|2625.28|2634.29|2625.59|2633.73|2625.03|35
1628163500000|2021-08-05 11:38:20|2633.99|2625.29|2634.26|2625.56|2634.34|2625.64|2633.66|2624.96|35
1628163510000|2021-08-05 11:38:30|2633.99|2625.29|2635.06|2626.36|2635.07|2626.37|2633.99|2625.29|26
1628163520000|2021-08-05 11:38:40|2635.05|2626.35|2635.11|2626.41|2635.19|2626.49|2634.97|2626.27|30
1628163530000|2021-08-05 11:38:50|2635.09|2626.39|2635.32|2626.62|2635.38|2626.68|2635.04|2626.34|31
1628163540000|2021-08-05 11:39:00|2635.33|2626.63|2635.5|2626.8|2635.56|2626.86|2635.27|2626.57|25
1628163550000|2021-08-05 11:39:10|2635.53|2626.83|2635.7|2627|2635.75|2627.05|2635.18|2626.48|27
1628163560000|2021-08-05 11:39:20|2635.74|2627.04|2636.08|2627.38|2636.08|2627.38|2635.44|2626.74|21
1628163570000|2021-08-05 11:39:30|2636.1|2627.4|2635.33|2626.63|2636.18|2627.48|2635.09|2626.39|35
1628163580000|2021-08-05 11:39:40|2635.14|2626.44|2636.22|2627.52|2636.38|2627.68|2635.09|2626.39|34
1628163590000|2021-08-05 11:39:50|2636.39|2627.69|2638.01|2629.31|2638.37|2629.67|2636.1|2627.4|38
1628163600000|2021-08-05 11:40:00|2638|2629.3|2636.24|2627.54|2638.27|2629.57|2636.24|2627.54|37
1628163610000|2021-08-05 11:40:10|2636.19|2627.49|2635.89|2627.19|2636.19|2627.49|2635.57|2626.87|34
1628163620000|2021-08-05 11:40:20|2635.63|2626.93|2634.42|2625.72|2635.83|2627.13|2634.17|2625.47|36
1628163630000|2021-08-05 11:40:30|2634.46|2625.76|2633.64|2624.94|2634.46|2625.76|2633.63|2624.93|36
1628163640000|2021-08-05 11:40:40|2633.67|2624.97|2635.07|2626.37|2635.07|2626.37|2633.05|2624.35|35
1628163650000|2021-08-05 11:40:50|2634.94|2626.24|2634.6|2625.9|2635.29|2626.59|2634.6|2625.9|38
1628163660000|2021-08-05 11:41:00|2634.68|2625.98|2633.67|2624.97|2634.68|2625.98|2633.58|2624.88|32
1628163670000|2021-08-05 11:41:10|2633.7|2625|2634.97|2626.27|2635.98|2627.28|2633.7|2625|38
1628163680000|2021-08-05 11:41:20|2634.99|2626.29|2634.63|2625.93|2635.04|2626.34|2634.58|2625.88|37
1628163690000|2021-08-05 11:41:30|2634.73|2626.03|2634.53|2625.83|2635.02|2626.32|2634.43|2625.73|34
1628163700000|2021-08-05 11:41:40|2634.5|2625.8|2634.56|2625.86|2634.83|2626.13|2634.31|2625.61|32
1628163710000|2021-08-05 11:41:50|2634.54|2625.84|2634.51|2625.81|2634.84|2626.14|2634.4|2625.7|30
1628163720000|2021-08-05 11:42:00|2634.43|2625.73|2633.12|2624.42|2634.54|2625.84|2633.07|2624.37|32
1628163730000|2021-08-05 11:42:10|2633.14|2624.44|2634.25|2625.55|2634.25|2625.55|2632.91|2624.21|36
1628163740000|2021-08-05 11:42:20|2634.24|2625.54|2632.87|2624.17|2634.27|2625.57|2632.8|2624.1|27
1628163750000|2021-08-05 11:42:30|2632.72|2624.02|2633.3|2624.6|2633.38|2624.68|2632.05|2623.35|38
1628163760000|2021-08-05 11:42:40|2633.27|2624.57|2628.52|2619.82|2633.31|2624.61|2628.52|2619.82|37
1628163770000|2021-08-05 11:42:50|2628.78|2620.08|2624.7|2616|2629.26|2620.56|2624.69|2615.99|36
1628163780000|2021-08-05 11:43:00|2624.46|2615.76|2625.4|2616.7|2626.33|2617.63|2623.14|2614.44|40
1628163790000|2021-08-05 11:43:10|2625.73|2617.03|2624.19|2615.49|2626.71|2618.01|2624.19|2615.49|38
1628163800000|2021-08-05 11:43:20|2624.1|2615.4|2621.77|2613.07|2624.47|2615.77|2621.67|2612.97|39
1628163810000|2021-08-05 11:43:30|2621.83|2613.13|2615.35|2606.65|2623.28|2614.58|2613.36|2604.66|39
1628163820000|2021-08-05 11:43:40|2615.65|2606.95|2617.58|2608.88|2617.58|2608.88|2615.03|2606.33|39
1628163830000|2021-08-05 11:43:50|2617.5|2608.8|2615.61|2606.91|2619.35|2610.65|2615.61|2606.91|34
1628163840000|2021-08-05 11:44:00|2615.43|2606.73|2609.85|2601.15|2616.01|2607.31|2609.85|2601.15|40
1628163850000|2021-08-05 11:44:10|2609.8|2601.1|2611.78|2603.08|2611.78|2603.08|2608.88|2600.18|38
1628163860000|2021-08-05 11:44:20|2611.75|2603.05|2608.96|2600.26|2613.08|2604.38|2608.96|2600.26|36
1628163870000|2021-08-05 11:44:30|2608.99|2600.29|2612.68|2603.98|2612.74|2604.04|2608.86|2600.16|37
1628163880000|2021-08-05 11:44:40|2612.75|2604.05|2613.08|2604.38|2614.73|2606.03|2612.75|2604.05|37
1628163890000|2021-08-05 11:44:50|2613.33|2604.63|2614.55|2605.85|2614.83|2606.13|2612.86|2604.16|40
1628163900000|2021-08-05 11:45:00|2614.74|2606.04|2611.69|2602.99|2616.6|2607.9|2611.69|2602.99|39
1628163910000|2021-08-05 11:45:10|2611.36|2602.66|2610.98|2602.28|2611.65|2602.95|2609.27|2600.57|40
1628163920000|2021-08-05 11:45:20|2610.45|2601.75|2615.72|2607.02|2616.51|2607.81|2610.45|2601.75|38
1628163930000|2021-08-05 11:45:30|2615.39|2606.69|2616.87|2608.17|2616.98|2608.28|2614.62|2605.92|38
1628163940000|2021-08-05 11:45:40|2616.93|2608.23|2619.31|2610.61|2619.31|2610.61|2616.93|2608.23|36
1628163950000|2021-08-05 11:45:50|2619.26|2610.56|2620.19|2611.49|2620.87|2612.17|2618.52|2609.82|39
1628163960000|2021-08-05 11:46:00|2620.09|2611.39|2619.86|2611.16|2620.09|2611.39|2617.79|2609.09|37
1628163970000|2021-08-05 11:46:10|2619.74|2611.04|2621.2|2612.5|2621.21|2612.51|2619.18|2610.48|34
1628163980000|2021-08-05 11:46:20|2621.05|2612.35|2620.6|2611.9|2621.25|2612.55|2620.49|2611.79|35
1628163990000|2021-08-05 11:46:30|2620.56|2611.86|2622.62|2613.92|2623.61|2614.91|2620.25|2611.55|33
1628164000000|2021-08-05 11:46:40|2622.53|2613.83|2622.87|2614.17|2622.93|2614.23|2619.55|2610.85|35
1628164010000|2021-08-05 11:46:50|2622.92|2614.22|2623.61|2614.91|2623.62|2614.92|2622.4|2613.7|33
1628164020000|2021-08-05 11:47:00|2623.63|2614.93|2622.69|2613.99|2623.63|2614.93|2622.64|2613.94|23
1628164030000|2021-08-05 11:47:10|2622.58|2613.88|2621.84|2613.14|2622.68|2613.98|2620.97|2612.27|33
1628164040000|2021-08-05 11:47:20|2622.03|2613.33|2620.91|2612.21|2622.49|2613.79|2620.35|2611.65|32
1628164050000|2021-08-05 11:47:30|2620.84|2612.14|2621.48|2612.78|2621.49|2612.79|2620.78|2612.08|25
1628164060000|2021-08-05 11:47:40|2621.5|2612.8|2623.15|2614.45|2623.3|2614.6|2621.46|2612.76|29
1628164070000|2021-08-05 11:47:50|2623.08|2614.38|2624.24|2615.54|2624.41|2615.71|2623.08|2614.38|36
1628164080000|2021-08-05 11:48:00|2624.33|2615.63|2625.88|2617.18|2626.39|2617.69|2624.33|2615.63|38
1628164090000|2021-08-05 11:48:10|2625.81|2617.11|2626.04|2617.34|2626.04|2617.34|2625.39|2616.69|40
1628164100000|2021-08-05 11:48:20|2626.01|2617.31|2625.8|2617.1|2626.56|2617.86|2625.77|2617.07|36
1628164110000|2021-08-05 11:48:30|2625.87|2617.17|2626.67|2617.97|2626.8|2618.1|2625.85|2617.15|34
1628164120000|2021-08-05 11:48:40|2626.69|2617.99|2627.22|2618.52|2627.74|2619.04|2626.67|2617.97|38
1628164130000|2021-08-05 11:48:50|2627.21|2618.51|2628.55|2619.85|2628.55|2619.85|2627.12|2618.42|34
1628164140000|2021-08-05 11:49:00|2628.58|2619.88|2628.37|2619.67|2628.78|2620.08|2627.61|2618.91|31
1628164150000|2021-08-05 11:49:10|2628.28|2619.58|2628.44|2619.74|2628.66|2619.96|2627.96|2619.26|32
1628164160000|2021-08-05 11:49:20|2628.53|2619.83|2628.06|2619.36|2628.71|2620.01|2627.7|2619|34
1628164170000|2021-08-05 11:49:30|2627.98|2619.28|2626.88|2618.18|2628|2619.3|2626.82|2618.12|36
1628164180000|2021-08-05 11:49:40|2627.2|2618.5|2628.95|2620.25|2628.95|2620.25|2627.2|2618.5|31
1628164190000|2021-08-05 11:49:50|2628.93|2620.23|2628.41|2619.71|2628.95|2620.25|2628.02|2619.32|38
1628164200000|2021-08-05 11:50:00|2628.32|2619.62|2627.17|2618.47|2628.84|2620.14|2627.1|2618.4|38
1628164210000|2021-08-05 11:50:10|2627.08|2618.38|2626.15|2617.45|2627.8|2619.1|2625.96|2617.26|36
1628164220000|2021-08-05 11:50:20|2625.41|2616.71|2624.61|2615.91|2626.26|2617.56|2624.61|2615.91|37
1628164230000|2021-08-05 11:50:30|2624.59|2615.89|2623.94|2615.24|2625.17|2616.47|2623.93|2615.23|20
1628164240000|2021-08-05 11:50:40|2623.73|2615.03|2623.23|2614.53|2624.71|2616.01|2623.01|2614.31|32
1628164250000|2021-08-05 11:50:50|2623.2|2614.5|2622.64|2613.94|2623.43|2614.73|2622.52|2613.82|31
1628164260000|2021-08-05 11:51:00|2622.53|2613.83|2623.29|2614.59|2623.72|2615.02|2622.44|2613.74|33
1628164270000|2021-08-05 11:51:10|2623.3|2614.6|2623.63|2614.93|2623.77|2615.07|2623.3|2614.6|35
1628164280000|2021-08-05 11:51:20|2623.61|2614.91|2624.66|2615.96|2624.71|2616.01|2623.23|2614.53|25
1628164290000|2021-08-05 11:51:30|2624.61|2615.91|2623.41|2614.71|2624.61|2615.91|2623.23|2614.53|35
1628164300000|2021-08-05 11:51:40|2623.23|2614.53|2622.62|2613.92|2623.73|2615.03|2622.23|2613.53|39
1628164310000|2021-08-05 11:51:50|2622.78|2614.08|2624.41|2615.71|2624.41|2615.71|2622.32|2613.62|37
1628164320000|2021-08-05 11:52:00|2624.08|2615.38|2621.83|2613.13|2624.38|2615.68|2620.99|2612.29|36
1628164330000|2021-08-05 11:52:10|2621.61|2612.91|2622.22|2613.52|2622.8|2614.1|2621.08|2612.38|40
1628164340000|2021-08-05 11:52:20|2622.65|2613.95|2624.26|2615.56|2624.27|2615.57|2622.52|2613.82|37
1628164350000|2021-08-05 11:52:30|2624.2|2615.5|2621.5|2612.8|2624.25|2615.55|2621.31|2612.61|40
1628164360000|2021-08-05 11:52:40|2621.54|2612.84|2622.2|2613.5|2622.2|2613.5|2620.91|2612.21|36
1628164370000|2021-08-05 11:52:50|2622.21|2613.51|2622.4|2613.7|2622.58|2613.88|2621.94|2613.24|36
1628164380000|2021-08-05 11:53:00|2622.41|2613.71|2623.07|2614.37|2623.53|2614.83|2621.97|2613.27|36
1628164390000|2021-08-05 11:53:10|2622.87|2614.17|2622.75|2614.05|2623.21|2614.51|2622.37|2613.67|35
1628164400000|2021-08-05 11:53:20|2622.92|2614.22|2622.04|2613.34|2622.97|2614.27|2621.98|2613.28|35
1628164410000|2021-08-05 11:53:30|2622.12|2613.42|2623.35|2614.65|2623.47|2614.77|2622.12|2613.42|28
1628164420000|2021-08-05 11:53:40|2623.37|2614.67|2624|2615.3|2624.08|2615.38|2623.36|2614.66|33
1628164430000|2021-08-05 11:53:50|2624.08|2615.38|2626.17|2617.47|2626.3|2617.6|2624.08|2615.38|29
1628164440000|2021-08-05 11:54:00|2625.98|2617.28|2626.58|2617.88|2626.58|2617.88|2625.7|2617|22
1628164450000|2021-08-05 11:54:10|2626.56|2617.86|2624.93|2616.23|2626.58|2617.88|2624.93|2616.23|36
1628164460000|2021-08-05 11:54:20|2624.94|2616.24|2625.06|2616.36|2625.13|2616.43|2624.48|2615.78|32
1628164470000|2021-08-05 11:54:30|2625.07|2616.37|2626.3|2617.6|2627.29|2618.59|2625.07|2616.37|35
1628164480000|2021-08-05 11:54:40|2626.28|2617.58|2625.36|2616.66|2626.9|2618.2|2624.89|2616.19|38
1628164490000|2021-08-05 11:54:50|2625.3|2616.6|2624.49|2615.79|2626.19|2617.49|2624.49|2615.79|39
1628164500000|2021-08-05 11:55:00|2624.48|2615.78|2625.8|2617.1|2625.92|2617.22|2624.26|2615.56|33
1628164510000|2021-08-05 11:55:10|2625.85|2617.15|2625.82|2617.12|2625.94|2617.24|2625.33|2616.63|35
1628164520000|2021-08-05 11:55:20|2625.54|2616.84|2625.1|2616.4|2625.91|2617.21|2624.32|2615.62|32
1628164530000|2021-08-05 11:55:30|2625.13|2616.43|2625.16|2616.46|2625.2|2616.5|2625.05|2616.35|17
1628164540000|2021-08-05 11:55:40|2625.15|2616.45|2624.5|2615.8|2625.15|2616.45|2624.34|2615.64|24
1628164550000|2021-08-05 11:55:50|2624.52|2615.82|2624.02|2615.32|2624.56|2615.86|2623.63|2614.93|37
1628164560000|2021-08-05 11:56:00|2624.16|2615.46|2623.82|2615.12|2624.72|2616.02|2623.26|2614.56|39
1628164570000|2021-08-05 11:56:10|2623.93|2615.23|2623.66|2614.96|2623.97|2615.27|2623.09|2614.39|37
1628164580000|2021-08-05 11:56:20|2623.62|2614.92|2623.74|2615.04|2623.81|2615.11|2623.46|2614.76|31
1628164590000|2021-08-05 11:56:30|2623.84|2615.14|2623.23|2614.53|2623.85|2615.15|2622.73|2614.03|27
1628164600000|2021-08-05 11:56:40|2623.11|2614.41|2624.61|2615.91|2624.61|2615.91|2622.23|2613.53|37
1628164610000|2021-08-05 11:56:50|2624.57|2615.87|2625.22|2616.52|2625.24|2616.54|2624.21|2615.51|35
1628164620000|2021-08-05 11:57:00|2625.11|2616.41|2625.2|2616.5|2625.31|2616.61|2624.49|2615.79|38
1628164630000|2021-08-05 11:57:10|2625.16|2616.46|2625.55|2616.85|2625.68|2616.98|2625.03|2616.33|36
1628164640000|2021-08-05 11:57:20|2625.52|2616.82|2625.73|2617.03|2626.11|2617.41|2625.29|2616.59|35
1628164650000|2021-08-05 11:57:30|2625.85|2617.15|2627.21|2618.51|2627.21|2618.51|2625.54|2616.84|39
1628164660000|2021-08-05 11:57:40|2627.25|2618.55|2627.37|2618.67|2627.57|2618.87|2627.07|2618.37|35
1628164670000|2021-08-05 11:57:50|2627.05|2618.35|2627.28|2618.58|2627.49|2618.79|2626.92|2618.22|37
1628164680000|2021-08-05 11:58:00|2627.22|2618.52|2628.04|2619.34|2628.04|2619.34|2626.97|2618.27|34
1628164690000|2021-08-05 11:58:10|2627.92|2619.22|2627.54|2618.84|2627.98|2619.28|2627.31|2618.61|35
1628164700000|2021-08-05 11:58:20|2627.72|2619.02|2628.31|2619.61|2628.5|2619.8|2627.72|2619.02|37
1628164710000|2021-08-05 11:58:30|2628.33|2619.63|2628.68|2619.98|2628.73|2620.03|2628.21|2619.51|35
1628164720000|2021-08-05 11:58:40|2628.66|2619.96|2629.19|2620.49|2629.29|2620.59|2628.35|2619.65|36
1628164730000|2021-08-05 11:58:50|2629.17|2620.47|2629.41|2620.71|2629.47|2620.77|2629.17|2620.47|35
1628164740000|2021-08-05 11:59:00|2629.4|2620.7|2627.93|2619.23|2629.4|2620.7|2627.72|2619.02|35
1628164750000|2021-08-05 11:59:10|2627.74|2619.04|2628.02|2619.32|2628.45|2619.75|2627.74|2619.04|37
1628164760000|2021-08-05 11:59:20|2627.89|2619.19|2626.73|2618.03|2628.41|2619.71|2626.73|2618.03|38
1628164770000|2021-08-05 11:59:30|2627.03|2618.33|2626.13|2617.43|2627.38|2618.68|2626.13|2617.43|37
1628164780000|2021-08-05 11:59:40|2626.21|2617.51|2626.3|2617.6|2626.41|2617.71|2626.13|2617.43|35
1628164790000|2021-08-05 11:59:50|2626.25|2617.55|2626.7|2618|2626.74|2618.04|2626.21|2617.51|19
1628164800000|2021-08-05 12:00:00|2626.65|2617.95|2624.1|2615.4|2626.65|2617.95|2623.57|2614.87|35
1628164810000|2021-08-05 12:00:10|2624.17|2615.47|2623.33|2614.63|2624.84|2616.14|2623.33|2614.63|37
1628164820000|2021-08-05 12:00:20|2623.18|2614.48|2623.62|2614.92|2625.01|2616.31|2623.18|2614.48|40
1628164830000|2021-08-05 12:00:30|2623.63|2614.93|2623.13|2614.43|2623.74|2615.04|2623.13|2614.43|29
1628164840000|2021-08-05 12:00:40|2623.03|2614.33|2622.17|2613.47|2623.1|2614.4|2621.5|2612.8|31
1628164850000|2021-08-05 12:00:50|2622.19|2613.49|2623.04|2614.34|2623.04|2614.34|2621.95|2613.25|38
1628164860000|2021-08-05 12:01:00|2623.06|2614.36|2622.91|2614.21|2623.91|2615.21|2621.62|2612.92|36
1628164870000|2021-08-05 12:01:10|2622.73|2614.03|2621.22|2612.52|2622.73|2614.03|2621.1|2612.4|38
1628164880000|2021-08-05 12:01:20|2621.33|2612.63|2620.81|2612.11|2621.44|2612.74|2620.51|2611.81|37
1628164890000|2021-08-05 12:01:30|2620.85|2612.15|2620.2|2611.5|2621.37|2612.67|2620.2|2611.5|35
1628164900000|2021-08-05 12:01:40|2619.63|2610.93|2619.31|2610.61|2619.63|2610.93|2618.97|2610.27|36
1628164910000|2021-08-05 12:01:50|2619.45|2610.75|2619.77|2611.07|2619.93|2611.23|2619.2|2610.5|33
1628164920000|2021-08-05 12:02:00|2619.76|2611.06|2618.49|2609.79|2619.76|2611.06|2618.49|2609.79|31
1628164930000|2021-08-05 12:02:10|2618.32|2609.62|2618.93|2610.23|2618.93|2610.23|2617.78|2609.08|38
1628164940000|2021-08-05 12:02:20|2618.99|2610.29|2622.43|2613.73|2622.43|2613.73|2618.99|2610.29|34
1628164950000|2021-08-05 12:02:30|2622.35|2613.65|2621.35|2612.65|2624.85|2616.15|2621.35|2612.65|35
1628164960000|2021-08-05 12:02:40|2621.4|2612.7|2620.33|2611.63|2621.4|2612.7|2620.07|2611.37|34
1628164970000|2021-08-05 12:02:50|2620.27|2611.57|2619.78|2611.08|2620.46|2611.76|2619.24|2610.54|36
1628164980000|2021-08-05 12:03:00|2619.97|2611.27|2623.77|2615.07|2623.77|2615.07|2619.75|2611.05|38
1628164990000|2021-08-05 12:03:10|2623.65|2614.95|2625.21|2616.51|2625.21|2616.51|2622.66|2613.96|37
1628165000000|2021-08-05 12:03:20|2625.23|2616.53|2628.83|2620.13|2628.92|2620.22|2625.23|2616.53|30
1628165010000|2021-08-05 12:03:30|2629.37|2620.67|2630.74|2622.04|2630.74|2622.04|2629.26|2620.56|38
1628165020000|2021-08-05 12:03:40|2630.64|2621.94|2631.79|2623.09|2632.07|2623.37|2630.43|2621.73|29
1628165030000|2021-08-05 12:03:50|2631.55|2622.85|2632.34|2623.64|2632.34|2623.64|2630.81|2622.11|35
1628165040000|2021-08-05 12:04:00|2632.56|2623.86|2632.79|2624.09|2632.79|2624.09|2631.37|2622.67|38
1628165050000|2021-08-05 12:04:10|2633.39|2624.69|2638.94|2630.24|2638.94|2630.24|2633.09|2624.39|40
1628165060000|2021-08-05 12:04:20|2638.75|2630.05|2639.66|2630.96|2642.05|2633.35|2638.75|2630.05|40
1628165070000|2021-08-05 12:04:30|2639.31|2630.61|2641.55|2632.85|2641.83|2633.13|2638.83|2630.13|39
1628165080000|2021-08-05 12:04:40|2641.85|2633.15|2642.6|2633.9|2643.02|2634.32|2640.58|2631.88|39
1628165090000|2021-08-05 12:04:50|2641.91|2633.21|2642.03|2633.33|2642.95|2634.25|2641.07|2632.37|40
1628165100000|2021-08-05 12:05:00|2641.81|2633.11|2638.15|2629.45|2642.48|2633.78|2638.05|2629.35|38
1628165110000|2021-08-05 12:05:10|2638.14|2629.44|2639.39|2630.69|2639.7|2631|2637.36|2628.66|40
1628165120000|2021-08-05 12:05:20|2639.31|2630.61|2642.83|2634.13|2642.88|2634.18|2639.28|2630.58|37
1628165130000|2021-08-05 12:05:30|2642.86|2634.16|2642.72|2634.02|2642.86|2634.16|2641.98|2633.28|25
1628165140000|2021-08-05 12:05:40|2642.63|2633.93|2642.69|2633.99|2643.72|2635.02|2642.13|2633.43|36
1628165150000|2021-08-05 12:05:50|2642.79|2634.09|2642.24|2633.54|2643.15|2634.45|2642.24|2633.54|36
1628165160000|2021-08-05 12:06:00|2642.23|2633.53|2643.74|2635.04|2643.78|2635.08|2642.23|2633.53|29
1628165170000|2021-08-05 12:06:10|2643.63|2634.93|2643.19|2634.49|2643.63|2634.93|2642.23|2633.53|37
1628165180000|2021-08-05 12:06:20|2642.89|2634.19|2642.53|2633.83|2644.19|2635.49|2642.53|2633.83|38
1628165190000|2021-08-05 12:06:30|2641.85|2633.15|2639.24|2630.54|2642.63|2633.93|2639.24|2630.54|40
1628165200000|2021-08-05 12:06:40|2639.23|2630.53|2637.41|2628.71|2639.44|2630.74|2637.26|2628.56|36
1628165210000|2021-08-05 12:06:50|2637.48|2628.78|2638.95|2630.25|2638.95|2630.25|2637.36|2628.66|39
1628165220000|2021-08-05 12:07:00|2639.04|2630.34|2637.16|2628.46|2639.22|2630.52|2636.71|2628.01|36
1628165230000|2021-08-05 12:07:10|2637.03|2628.33|2634.72|2626.02|2637.03|2628.33|2634.72|2626.02|37
1628165240000|2021-08-05 12:07:20|2635.02|2626.32|2636.04|2627.34|2636.42|2627.72|2634.86|2626.16|36
1628165250000|2021-08-05 12:07:30|2636.06|2627.36|2640|2631.3|2640|2631.3|2636.01|2627.31|36
1628165260000|2021-08-05 12:07:40|2639.94|2631.24|2642.65|2633.95|2642.65|2633.95|2639.8|2631.1|28
1628165270000|2021-08-05 12:07:50|2642.66|2633.96|2644.39|2635.69|2644.78|2636.08|2642.12|2633.42|34
1628165280000|2021-08-05 12:08:00|2644.69|2635.99|2644.76|2636.06|2646.43|2637.73|2644.22|2635.52|37
1628165290000|2021-08-05 12:08:10|2644.99|2636.29|2642.47|2633.77|2645.03|2636.33|2642.47|2633.77|39
1628165300000|2021-08-05 12:08:20|2642.38|2633.68|2640.01|2631.31|2642.38|2633.68|2640.01|2631.31|35
1628165310000|2021-08-05 12:08:30|2640.18|2631.48|2642.83|2634.13|2643.02|2634.32|2639.57|2630.87|39
1628165320000|2021-08-05 12:08:40|2642.81|2634.11|2643.69|2634.99|2643.94|2635.24|2642.81|2634.11|39
1628165330000|2021-08-05 12:08:50|2643.63|2634.93|2642.2|2633.5|2643.74|2635.04|2640.74|2632.04|38
1628165340000|2021-08-05 12:09:00|2642.39|2633.69|2640.96|2632.26|2642.63|2633.93|2640.81|2632.11|37
1628165350000|2021-08-05 12:09:10|2641.03|2632.33|2639.54|2630.84|2641.09|2632.39|2639.1|2630.4|37
1628165360000|2021-08-05 12:09:20|2640.04|2631.34|2640.46|2631.76|2640.82|2632.12|2639.62|2630.92|36
1628165370000|2021-08-05 12:09:30|2640.49|2631.79|2639.37|2630.67|2640.49|2631.79|2638.76|2630.06|34
1628165380000|2021-08-05 12:09:40|2639.44|2630.74|2639.53|2630.83|2640.32|2631.62|2638.91|2630.21|39
1628165390000|2021-08-05 12:09:50|2639.52|2630.82|2639.11|2630.41|2639.59|2630.89|2638.9|2630.2|32
1628165400000|2021-08-05 12:10:00|2639.12|2630.42|2640.95|2632.25|2641.31|2632.61|2639.1|2630.4|39
1628165410000|2021-08-05 12:10:10|2641.3|2632.6|2641.41|2632.71|2642.18|2633.48|2639.64|2630.94|40
1628165420000|2021-08-05 12:10:20|2641.45|2632.75|2641.87|2633.17|2642.71|2634.01|2641.39|2632.69|36
1628165430000|2021-08-05 12:10:30|2642|2633.3|2641.05|2632.35|2642.04|2633.34|2640.62|2631.92|38
1628165440000|2021-08-05 12:10:40|2641.03|2632.33|2641.32|2632.62|2641.34|2632.64|2640.45|2631.75|39
1628165450000|2021-08-05 12:10:50|2641.42|2632.72|2641.58|2632.88|2641.79|2633.09|2641.26|2632.56|35
1628165460000|2021-08-05 12:11:00|2641.6|2632.9|2641.8|2633.1|2642.18|2633.48|2640.68|2631.98|38
1628165470000|2021-08-05 12:11:10|2641.54|2632.84|2641.96|2633.26|2642.15|2633.45|2640.89|2632.19|38
1628165480000|2021-08-05 12:11:20|2641.99|2633.29|2641.87|2633.17|2642.12|2633.42|2641.54|2632.84|38
1628165490000|2021-08-05 12:11:30|2641.81|2633.11|2641.85|2633.15|2642.16|2633.46|2641.27|2632.57|37
1628165500000|2021-08-05 12:11:40|2641.88|2633.18|2642.15|2633.45|2642.89|2634.19|2641.82|2633.12|40
1628165510000|2021-08-05 12:11:50|2642.14|2633.44|2642.91|2634.21|2642.91|2634.21|2641.91|2633.21|34
1628165520000|2021-08-05 12:12:00|2642.88|2634.18|2642.8|2634.1|2642.98|2634.28|2642.58|2633.88|31
1628165530000|2021-08-05 12:12:10|2642.77|2634.07|2642.01|2633.31|2643.01|2634.31|2641.81|2633.11|34
1628165540000|2021-08-05 12:12:20|2641.98|2633.28|2641.63|2632.93|2642.14|2633.44|2641.63|2632.93|34
1628165550000|2021-08-05 12:12:30|2641.7|2633|2640.97|2632.27|2641.7|2633|2639.88|2631.18|37
1628165560000|2021-08-05 12:12:40|2640.99|2632.29|2640.24|2631.54|2641.04|2632.34|2640.09|2631.39|37
1628165570000|2021-08-05 12:12:50|2640.46|2631.76|2640.22|2631.52|2640.75|2632.05|2639.66|2630.96|21
1628165580000|2021-08-05 12:13:00|2640.3|2631.6|2639.96|2631.26|2640.47|2631.77|2639.71|2631.01|27
1628165590000|2021-08-05 12:13:10|2639.93|2631.23|2637.63|2628.93|2640.35|2631.65|2637.63|2628.93|31
1628165600000|2021-08-05 12:13:20|2637.56|2628.86|2639.64|2630.94|2639.71|2631.01|2637.18|2628.48|35
1628165610000|2021-08-05 12:13:30|2639.65|2630.95|2638.54|2629.84|2639.76|2631.06|2638.46|2629.76|39
1628165620000|2021-08-05 12:13:40|2638.67|2629.97|2638.09|2629.39|2638.75|2630.05|2636.96|2628.26|39
1628165630000|2021-08-05 12:13:50|2637.93|2629.23|2636.77|2628.07|2638.49|2629.79|2636.37|2627.67|39
1628165640000|2021-08-05 12:14:00|2636.94|2628.24|2637.61|2628.91|2637.66|2628.96|2636.29|2627.59|34
1628165650000|2021-08-05 12:14:10|2637.43|2628.73|2636.52|2627.82|2637.47|2628.77|2636.27|2627.57|37
1628165660000|2021-08-05 12:14:20|2636.6|2627.9|2634.77|2626.07|2637.12|2628.42|2634.77|2626.07|39
1628165670000|2021-08-05 12:14:30|2634.8|2626.1|2635.84|2627.14|2636.46|2627.76|2634.8|2626.1|37
1628165680000|2021-08-05 12:14:40|2635.89|2627.19|2634.82|2626.12|2635.94|2627.24|2634.63|2625.93|38
1628165690000|2021-08-05 12:14:50|2634.92|2626.22|2633.99|2625.29|2635.04|2626.34|2633.87|2625.17|38
1628165700000|2021-08-05 12:15:00|2633.91|2625.21|2635.42|2626.72|2635.52|2626.82|2633.91|2625.21|39
1628165710000|2021-08-05 12:15:10|2635.56|2626.86|2632.91|2624.21|2635.56|2626.86|2632.91|2624.21|35
1628165720000|2021-08-05 12:15:20|2632.9|2624.2|2632.27|2623.57|2633.07|2624.37|2631.86|2623.16|34
1628165730000|2021-08-05 12:15:30|2632.39|2623.69|2632.44|2623.74|2633.24|2624.54|2632.27|2623.57|28
1628165740000|2021-08-05 12:15:40|2632.45|2623.75|2631.19|2622.49|2632.53|2623.83|2631.19|2622.49|30
1628165750000|2021-08-05 12:15:50|2631.06|2622.36|2631.29|2622.59|2631.52|2622.82|2630.48|2621.78|35
1628165760000|2021-08-05 12:16:00|2631.31|2622.61|2631.54|2622.84|2631.95|2623.25|2631.1|2622.4|34
1628165770000|2021-08-05 12:16:10|2631.55|2622.85|2627.19|2618.49|2631.55|2622.85|2626.93|2618.23|36
1628165780000|2021-08-05 12:16:20|2627.29|2618.59|2627.56|2618.86|2627.56|2618.86|2626.86|2618.16|38
1628165790000|2021-08-05 12:16:30|2627.13|2618.43|2626.89|2618.19|2627.78|2619.08|2626.36|2617.66|37
1628165800000|2021-08-05 12:16:40|2626.88|2618.18|2626.8|2618.1|2627.06|2618.36|2626.55|2617.85|38
1628165810000|2021-08-05 12:16:50|2626.78|2618.08|2618.37|2609.67|2626.86|2618.16|2618.23|2609.53|40
1628165820000|2021-08-05 12:17:00|2618.12|2609.42|2622.73|2614.03|2622.73|2614.03|2617.95|2609.25|39
1628165830000|2021-08-05 12:17:10|2622.23|2613.53|2618.58|2609.88|2622.23|2613.53|2618.5|2609.8|38
1628165840000|2021-08-05 12:17:20|2618.69|2609.99|2619.71|2611.01|2620.71|2612.01|2618.08|2609.38|38
1628165850000|2021-08-05 12:17:30|2619.76|2611.06|2619.55|2610.85|2620.42|2611.72|2619.36|2610.66|37
1628165860000|2021-08-05 12:17:40|2619.5|2610.8|2620.49|2611.79|2620.71|2612.01|2618.91|2610.21|33
1628165870000|2021-08-05 12:17:50|2620.6|2611.9|2618.5|2609.8|2620.74|2612.04|2618.5|2609.8|36
1628165880000|2021-08-05 12:18:00|2618.35|2609.65|2620.26|2611.56|2620.26|2611.56|2617.89|2609.19|38
1628165890000|2021-08-05 12:18:10|2620.27|2611.57|2622.64|2613.94|2622.64|2613.94|2620.1|2611.4|39
1628165900000|2021-08-05 12:18:20|2622.66|2613.96|2623.58|2614.88|2624.03|2615.33|2622.61|2613.91|40
1628165910000|2021-08-05 12:18:30|2623.9|2615.2|2624.18|2615.48|2624.44|2615.74|2621.91|2613.21|36
1628165920000|2021-08-05 12:18:40|2623.96|2615.26|2623.77|2615.07|2624.16|2615.46|2623.08|2614.38|38
1628165930000|2021-08-05 12:18:50|2623.86|2615.16|2620.99|2612.29|2623.94|2615.24|2620.93|2612.23|38
1628165940000|2021-08-05 12:19:00|2620.93|2612.23|2623.68|2614.98|2623.68|2614.98|2620.93|2612.23|38
1628165950000|2021-08-05 12:19:10|2623.47|2614.77|2624.72|2616.02|2624.95|2616.25|2623.47|2614.77|39
1628165960000|2021-08-05 12:19:20|2624.76|2616.06|2625.6|2616.9|2625.68|2616.98|2624.38|2615.68|30
1628165970000|2021-08-05 12:19:30|2625.68|2616.98|2627.22|2618.52|2627.22|2618.52|2625.68|2616.98|28
1628165980000|2021-08-05 12:19:40|2627.35|2618.65|2627.55|2618.85|2627.55|2618.85|2624.78|2616.08|34
1628165990000|2021-08-05 12:19:50|2627.57|2618.87|2627.7|2619|2628.38|2619.68|2627.1|2618.4|29
1628166000000|2021-08-05 12:20:00|2627.53|2618.83|2628.75|2620.05|2628.78|2620.08|2627.52|2618.82|37
1628166010000|2021-08-05 12:20:10|2628.65|2619.95|2624.38|2615.68|2628.71|2620.01|2624.38|2615.68|38
1628166020000|2021-08-05 12:20:20|2624.04|2615.34|2625.55|2616.85|2625.55|2616.85|2623.96|2615.26|36
1628166030000|2021-08-05 12:20:30|2625.5|2616.8|2626.96|2618.26|2626.99|2618.29|2625.5|2616.8|35
1628166040000|2021-08-05 12:20:40|2626.72|2618.02|2626.66|2617.96|2626.83|2618.13|2625.9|2617.2|35
1628166050000|2021-08-05 12:20:50|2626.72|2618.02|2625.86|2617.16|2626.93|2618.23|2625.51|2616.81|37
1628166060000|2021-08-05 12:21:00|2625.71|2617.01|2627.62|2618.92|2627.62|2618.92|2625.11|2616.41|40
1628166070000|2021-08-05 12:21:10|2627.68|2618.98|2627.1|2618.4|2627.76|2619.06|2626.53|2617.83|36
1628166080000|2021-08-05 12:21:20|2627.12|2618.42|2627.2|2618.5|2627.34|2618.64|2626.97|2618.27|34
1628166090000|2021-08-05 12:21:30|2627.14|2618.44|2627.91|2619.21|2627.91|2619.21|2626.86|2618.16|29
1628166100000|2021-08-05 12:21:40|2628.01|2619.31|2630.37|2621.67|2630.37|2621.67|2628.01|2619.31|37
1628166110000|2021-08-05 12:21:50|2630.38|2621.68|2629.5|2620.8|2631.28|2622.58|2628.89|2620.19|35
1628166120000|2021-08-05 12:22:00|2629.71|2621.01|2632.31|2623.61|2632.31|2623.61|2629.71|2621.01|32
1628166130000|2021-08-05 12:22:10|2632.17|2623.47|2632.06|2623.36|2632.71|2624.01|2631.68|2622.98|36
1628166140000|2021-08-05 12:22:20|2631.85|2623.15|2632.64|2623.94|2632.97|2624.27|2631|2622.3|39
1628166150000|2021-08-05 12:22:30|2632.62|2623.92|2632.75|2624.05|2632.83|2624.13|2632.03|2623.33|38
1628166160000|2021-08-05 12:22:40|2632.69|2623.99|2632.92|2624.22|2632.93|2624.23|2632.6|2623.9|32
1628166170000|2021-08-05 12:22:50|2632.93|2624.23|2633.4|2624.7|2633.6|2624.9|2632.91|2624.21|38
1628166180000|2021-08-05 12:23:00|2633.47|2624.77|2633.84|2625.14|2633.88|2625.18|2632.63|2623.93|29
1628166190000|2021-08-05 12:23:10|2633.86|2625.16|2634.65|2625.95|2634.71|2626.01|2633.47|2624.77|33
1628166200000|2021-08-05 12:23:20|2634.54|2625.84|2635.13|2626.43|2635.29|2626.59|2634.08|2625.38|36
1628166210000|2021-08-05 12:23:30|2635.24|2626.54|2636.42|2627.72|2636.5|2627.8|2634.43|2625.73|38
1628166220000|2021-08-05 12:23:40|2636.4|2627.7|2634.07|2625.37|2636.4|2627.7|2634.04|2625.34|34
1628166230000|2021-08-05 12:23:50|2633.94|2625.24|2636.27|2627.57|2636.31|2627.61|2633.94|2625.24|35
1628166240000|2021-08-05 12:24:00|2636.17|2627.47|2636.26|2627.56|2636.57|2627.87|2636.02|2627.32|36
1628166250000|2021-08-05 12:24:10|2636|2627.3|2634.11|2625.41|2636.33|2627.63|2633.78|2625.08|38
1628166260000|2021-08-05 12:24:20|2634.21|2625.51|2635.76|2627.06|2636.12|2627.42|2634.02|2625.32|38
1628166270000|2021-08-05 12:24:30|2635.8|2627.1|2637.17|2628.47|2637.68|2628.98|2635.8|2627.1|37
1628166280000|2021-08-05 12:24:40|2637.24|2628.54|2639.17|2630.47|2639.29|2630.59|2637.24|2628.54|37
1628166290000|2021-08-05 12:24:50|2639.14|2630.44|2639.47|2630.77|2639.91|2631.21|2639.13|2630.43|36
1628166300000|2021-08-05 12:25:00|2639.62|2630.92|2635.85|2627.15|2639.9|2631.2|2635.85|2627.15|37
1628166310000|2021-08-05 12:25:10|2636.09|2627.39|2634.3|2625.6|2636.29|2627.59|2634.3|2625.6|37
1628166320000|2021-08-05 12:25:20|2634.18|2625.48|2631.67|2622.97|2634.19|2625.49|2631.41|2622.71|38
1628166330000|2021-08-05 12:25:30|2631.46|2622.76|2632.67|2623.97|2632.85|2624.15|2631.09|2622.39|37
1628166340000|2021-08-05 12:25:40|2632.57|2623.87|2630.81|2622.11|2633|2624.3|2630.81|2622.11|36
1628166350000|2021-08-05 12:25:50|2630.74|2622.04|2630.43|2621.73|2631.62|2622.92|2630.12|2621.42|38
1628166360000|2021-08-05 12:26:00|2630.53|2621.83|2630.27|2621.57|2631.23|2622.53|2630.27|2621.57|38
1628166370000|2021-08-05 12:26:10|2630.48|2621.78|2627.27|2618.57|2630.48|2621.78|2627.27|2618.57|32
1628166380000|2021-08-05 12:26:20|2627.33|2618.63|2628.38|2619.68|2628.81|2620.11|2627.08|2618.38|38
1628166390000|2021-08-05 12:26:30|2628.43|2619.73|2628.58|2619.88|2628.68|2619.98|2627.37|2618.67|34
1628166400000|2021-08-05 12:26:40|2628.49|2619.79|2627.4|2618.7|2628.5|2619.8|2627.34|2618.64|33
1628166410000|2021-08-05 12:26:50|2627.88|2619.18|2625.95|2617.25|2628.23|2619.53|2625.95|2617.25|36
1628166420000|2021-08-05 12:27:00|2625.99|2617.29|2625.76|2617.06|2627.9|2619.2|2625.76|2617.06|39
1628166430000|2021-08-05 12:27:10|2625.75|2617.05|2625.49|2616.79|2625.94|2617.24|2624.63|2615.93|37
1628166440000|2021-08-05 12:27:20|2625.5|2616.8|2624.48|2615.78|2626.28|2617.58|2624.44|2615.74|32
1628166450000|2021-08-05 12:27:30|2624.46|2615.76|2624.6|2615.9|2625.73|2617.03|2624.46|2615.76|39
1628166460000|2021-08-05 12:27:40|2625.17|2616.47|2626.44|2617.74|2626.44|2617.74|2624.49|2615.79|35
1628166470000|2021-08-05 12:27:50|2626.26|2617.56|2624.55|2615.85|2626.61|2617.91|2624.55|2615.85|38
1628166480000|2021-08-05 12:28:00|2624.81|2616.11|2623.25|2614.55|2624.81|2616.11|2622.7|2614|35
1628166490000|2021-08-05 12:28:10|2623.16|2614.46|2618.67|2609.97|2623.27|2614.57|2617.17|2608.47|36
1628166500000|2021-08-05 12:28:20|2618.89|2610.19|2616.56|2607.86|2619.92|2611.22|2615.79|2607.09|36
1628166510000|2021-08-05 12:28:30|2616|2607.3|2616.73|2608.03|2616.73|2608.03|2613.87|2605.17|38
1628166520000|2021-08-05 12:28:40|2616.74|2608.04|2615.78|2607.08|2616.81|2608.11|2615.02|2606.32|37
1628166530000|2021-08-05 12:28:50|2615.98|2607.28|2615.86|2607.16|2616.97|2608.27|2615.74|2607.04|39
1628166540000|2021-08-05 12:29:00|2615.82|2607.12|2614.67|2605.97|2615.95|2607.25|2614.17|2605.47|35
1628166550000|2021-08-05 12:29:10|2614.54|2605.84|2614.87|2606.17|2615.3|2606.6|2614.02|2605.32|37
1628166560000|2021-08-05 12:29:20|2614.29|2605.59|2611.8|2603.1|2614.29|2605.59|2610.9|2602.2|39
1628166570000|2021-08-05 12:29:30|2611.78|2603.08|2613.91|2605.21|2614.38|2605.68|2610.75|2602.05|38
1628166580000|2021-08-05 12:29:40|2614.04|2605.34|2609.9|2601.2|2615.62|2606.92|2609.9|2601.2|39
1628166590000|2021-08-05 12:29:50|2610.08|2601.38|2609.11|2600.41|2611.3|2602.6|2608.41|2599.71|40
1628166600000|2021-08-05 12:30:00|2608.89|2600.19|2609.05|2600.35|2609.38|2600.68|2607.07|2598.37|40
1628166610000|2021-08-05 12:30:10|2608.57|2599.87|2610.76|2602.06|2610.76|2602.06|2607.79|2599.09|37
1628166620000|2021-08-05 12:30:20|2611.13|2602.43|2610.37|2601.67|2611.83|2603.13|2609.08|2600.38|40
1628166630000|2021-08-05 12:30:30|2610.17|2601.47|2611.16|2602.46|2611.34|2602.64|2610.08|2601.38|38
1628166640000|2021-08-05 12:30:40|2611.23|2602.53|2610.71|2602.01|2611.77|2603.07|2610.4|2601.7|38
1628166650000|2021-08-05 12:30:50|2610.7|2602|2612.11|2603.41|2612.11|2603.41|2610.6|2601.9|37
1628166660000|2021-08-05 12:31:00|2612.25|2603.55|2614.37|2605.67|2614.66|2605.96|2612.1|2603.4|40
1628166670000|2021-08-05 12:31:10|2614.73|2606.03|2618.07|2609.37|2618.07|2609.37|2614.73|2606.03|39
1628166680000|2021-08-05 12:31:20|2618.17|2609.47|2619.14|2610.44|2619.14|2610.44|2617.84|2609.14|33
1628166690000|2021-08-05 12:31:30|2619.45|2610.75|2619.72|2611.02|2620.04|2611.34|2618.88|2610.18|38
1628166700000|2021-08-05 12:31:40|2619.71|2611.01|2619.67|2610.97|2619.84|2611.14|2619.37|2610.67|37
1628166710000|2021-08-05 12:31:50|2619.59|2610.89|2620.22|2611.52|2620.5|2611.8|2619.5|2610.8|36
1628166720000|2021-08-05 12:32:00|2620.36|2611.66|2617.77|2609.07|2620.87|2612.17|2617.77|2609.07|39
1628166730000|2021-08-05 12:32:10|2617.92|2609.22|2617.43|2608.73|2617.92|2609.22|2616.86|2608.16|33
1628166740000|2021-08-05 12:32:20|2617.75|2609.05|2619.12|2610.42|2619.85|2611.15|2617.75|2609.05|37
1628166750000|2021-08-05 12:32:30|2619.11|2610.41|2618.81|2610.11|2619.11|2610.41|2618.1|2609.4|37
1628166760000|2021-08-05 12:32:40|2619.01|2610.31|2620.47|2611.77|2620.72|2612.02|2618.89|2610.19|30
1628166770000|2021-08-05 12:32:50|2620.89|2612.19|2620.69|2611.99|2620.92|2612.22|2620.29|2611.59|33
1628166780000|2021-08-05 12:33:00|2620.7|2612|2622.28|2613.58|2622.68|2613.98|2620.29|2611.59|32
1628166790000|2021-08-05 12:33:10|2622.16|2613.46|2623.27|2614.57|2623.46|2614.76|2622.16|2613.46|28
1628166800000|2021-08-05 12:33:20|2623.24|2614.54|2622.32|2613.62|2623.31|2614.61|2622.32|2613.62|37
1628166810000|2021-08-05 12:33:30|2622.44|2613.74|2619.29|2610.59|2622.74|2614.04|2619.2|2610.5|35
1628166820000|2021-08-05 12:33:40|2619.47|2610.77|2620.25|2611.55|2620.31|2611.61|2618.85|2610.15|37
1628166830000|2021-08-05 12:33:50|2620.15|2611.45|2619.84|2611.14|2620.31|2611.61|2619.25|2610.55|39
1628166840000|2021-08-05 12:34:00|2619.52|2610.82|2622.06|2613.36|2622.06|2613.36|2619.52|2610.82|29
1628166850000|2021-08-05 12:34:10|2621.97|2613.27|2621.25|2612.55|2622.23|2613.53|2621.14|2612.44|38
1628166860000|2021-08-05 12:34:20|2621.23|2612.53|2619.3|2610.6|2621.73|2613.03|2619.3|2610.6|36
1628166870000|2021-08-05 12:34:30|2619.27|2610.57|2619.19|2610.49|2619.27|2610.57|2618.52|2609.82|36
1628166880000|2021-08-05 12:34:40|2619.18|2610.48|2617.67|2608.97|2619.57|2610.87|2617.59|2608.89|33
1628166890000|2021-08-05 12:34:50|2617.68|2608.98|2613.23|2604.53|2617.68|2608.98|2613.1|2604.4|38
1628166900000|2021-08-05 12:35:00|2613.3|2604.6|2616.55|2607.85|2617.07|2608.37|2612.94|2604.24|38
1628166910000|2021-08-05 12:35:10|2616.54|2607.84|2614.27|2605.57|2616.59|2607.89|2614.17|2605.47|35
1628166920000|2021-08-05 12:35:20|2614.21|2605.51|2614.1|2605.4|2614.68|2605.98|2613.98|2605.28|38
1628166930000|2021-08-05 12:35:30|2613.35|2604.65|2612.72|2604.02|2613.65|2604.95|2612.72|2604.02|37
1628166940000|2021-08-05 12:35:40|2612.54|2603.84|2615.17|2606.47|2615.17|2606.47|2612.01|2603.31|38
1628166950000|2021-08-05 12:35:50|2615.06|2606.36|2619.55|2610.85|2619.55|2610.85|2615.06|2606.36|39
1628166960000|2021-08-05 12:36:00|2619.57|2610.87|2621.57|2612.87|2621.57|2612.87|2619.57|2610.87|39
1628166970000|2021-08-05 12:36:10|2621.96|2613.26|2623.48|2614.78|2623.72|2615.02|2621.96|2613.26|39
1628166980000|2021-08-05 12:36:20|2623.21|2614.51|2624.07|2615.37|2624.25|2615.55|2622.88|2614.18|37
1628166990000|2021-08-05 12:36:30|2624.04|2615.34|2624.59|2615.89|2624.75|2616.05|2623.96|2615.26|36
1628167000000|2021-08-05 12:36:40|2624.68|2615.98|2625.44|2616.74|2625.44|2616.74|2623.34|2614.64|30
1628167010000|2021-08-05 12:36:50|2625.55|2616.85|2625.42|2616.72|2626.3|2617.6|2625.32|2616.62|35
1628167020000|2021-08-05 12:37:00|2624.99|2616.29|2623.02|2614.32|2625.05|2616.35|2622.1|2613.4|40
1628167030000|2021-08-05 12:37:10|2623.06|2614.36|2624.35|2615.65|2625.23|2616.53|2623.06|2614.36|38
1628167040000|2021-08-05 12:37:20|2624.38|2615.68|2622.69|2613.99|2624.52|2615.82|2622.37|2613.67|37
1628167050000|2021-08-05 12:37:30|2622.65|2613.95|2622.82|2614.12|2622.89|2614.19|2622.53|2613.83|33
1628167060000|2021-08-05 12:37:40|2622.79|2614.09|2622.42|2613.72|2622.8|2614.1|2622.15|2613.45|37
1628167070000|2021-08-05 12:37:50|2622.46|2613.76|2622.07|2613.37|2622.49|2613.79|2621.87|2613.17|35
1628167080000|2021-08-05 12:38:00|2622.35|2613.65|2621.38|2612.68|2622.51|2613.81|2621.23|2612.53|37
1628167090000|2021-08-05 12:38:10|2621.58|2612.88|2618.51|2609.81|2621.58|2612.88|2618.13|2609.43|37
1628167100000|2021-08-05 12:38:20|2618.6|2609.9|2620.6|2611.9|2620.73|2612.03|2617.99|2609.29|38
1628167110000|2021-08-05 12:38:30|2620.65|2611.95|2621.74|2613.04|2621.98|2613.28|2620.15|2611.45|37
1628167120000|2021-08-05 12:38:40|2621.5|2612.8|2622.63|2613.93|2622.7|2614|2621.44|2612.74|38
1628167130000|2021-08-05 12:38:50|2622.73|2614.03|2622.31|2613.61|2623.07|2614.37|2622.31|2613.61|37
1628167140000|2021-08-05 12:39:00|2621.93|2613.23|2621.01|2612.31|2621.93|2613.23|2620.8|2612.1|39
1628167150000|2021-08-05 12:39:10|2621|2612.3|2617.57|2608.87|2621|2612.3|2617.38|2608.68|38
1628167160000|2021-08-05 12:39:20|2617.4|2608.7|2615.38|2606.68|2617.82|2609.12|2615.38|2606.68|39
1628167170000|2021-08-05 12:39:30|2615.36|2606.66|2612.17|2603.47|2615.88|2607.18|2611.74|2603.04|39
1628167180000|2021-08-05 12:39:40|2611.97|2603.27|2611.71|2603.01|2614.33|2605.63|2611.11|2602.41|40
1628167190000|2021-08-05 12:39:50|2611.8|2603.1|2614.74|2606.04|2614.91|2606.21|2611.63|2602.93|38
1628167200000|2021-08-05 12:40:00|2615.17|2606.47|2615.85|2607.15|2616|2607.3|2614.57|2605.87|34
1628167210000|2021-08-05 12:40:10|2615.84|2607.14|2616.5|2607.8|2616.61|2607.91|2615.66|2606.96|33
1628167220000|2021-08-05 12:40:20|2616.42|2607.72|2612.29|2603.59|2616.42|2607.72|2612.29|2603.59|36
1628167230000|2021-08-05 12:40:30|2611.83|2603.13|2612.96|2604.26|2612.96|2604.26|2611.81|2603.11|33
1628167240000|2021-08-05 12:40:40|2612.92|2604.22|2610.77|2602.07|2612.92|2604.22|2610.77|2602.07|36
1628167250000|2021-08-05 12:40:50|2610.66|2601.96|2610.98|2602.28|2610.98|2602.28|2609.93|2601.23|37
1628167260000|2021-08-05 12:41:00|2611.23|2602.53|2612.39|2603.69|2612.51|2603.81|2610.43|2601.73|38
1628167270000|2021-08-05 12:41:10|2612.38|2603.68|2611.58|2602.88|2613.65|2604.95|2611.58|2602.88|37
1628167280000|2021-08-05 12:41:20|2610.99|2602.29|2609.26|2600.56|2612.15|2603.45|2609.16|2600.46|35
1628167290000|2021-08-05 12:41:30|2609.13|2600.43|2609.22|2600.52|2609.56|2600.86|2608.6|2599.9|37
1628167300000|2021-08-05 12:41:40|2609.25|2600.55|2610.9|2602.2|2611.11|2602.41|2609.25|2600.55|39
1628167310000|2021-08-05 12:41:50|2610.92|2602.22|2610.59|2601.89|2611.7|2603|2609.94|2601.24|38
1628167320000|2021-08-05 12:42:00|2610.15|2601.45|2608.98|2600.28|2610.31|2601.61|2608.65|2599.95|31
1628167330000|2021-08-05 12:42:10|2609.18|2600.48|2610.89|2602.19|2610.95|2602.25|2608.35|2599.65|37
1628167340000|2021-08-05 12:42:20|2611|2602.3|2609.57|2600.87|2611.7|2603|2609.5|2600.8|35
1628167350000|2021-08-05 12:42:30|2608.79|2600.09|2607.69|2598.99|2608.79|2600.09|2607.6|2598.9|31
1628167360000|2021-08-05 12:42:40|2607.8|2599.1|2602.63|2593.93|2607.83|2599.13|2602.45|2593.75|40
1628167370000|2021-08-05 12:42:50|2602.89|2594.19|2593.12|2584.42|2602.89|2594.19|2591.03|2582.33|40
1628167380000|2021-08-05 12:43:00|2593.41|2584.71|2597.97|2589.27|2599.01|2590.31|2593.41|2584.71|39
1628167390000|2021-08-05 12:43:10|2597.65|2588.95|2602.95|2594.25|2602.95|2594.25|2597.4|2588.7|40
1628167400000|2021-08-05 12:43:20|2602.14|2593.44|2595.65|2586.95|2602.73|2594.03|2595.54|2586.84|40
1628167410000|2021-08-05 12:43:30|2595.93|2587.23|2596.12|2587.42|2596.37|2587.67|2590.1|2581.4|39
1628167420000|2021-08-05 12:43:40|2596.22|2587.52|2593.91|2585.21|2598.49|2589.79|2593.64|2584.94|40
1628167430000|2021-08-05 12:43:50|2594.45|2585.75|2589.39|2580.69|2595.39|2586.69|2589.39|2580.69|40
1628167440000|2021-08-05 12:44:00|2588.09|2579.39|2587.39|2578.69|2588.24|2579.54|2585.9|2577.2|40
1628167450000|2021-08-05 12:44:10|2587.29|2578.59|2590.97|2582.27|2591.36|2582.66|2586.97|2578.27|39
1628167460000|2021-08-05 12:44:20|2591.26|2582.56|2587.25|2578.55|2591.71|2583.01|2586.97|2578.27|39
1628167470000|2021-08-05 12:44:30|2587.31|2578.61|2586.84|2578.14|2588.47|2579.77|2586.7|2578|39
1628167480000|2021-08-05 12:44:40|2586.97|2578.27|2573.96|2565.26|2587.08|2578.38|2573.28|2564.58|39
1628167490000|2021-08-05 12:44:50|2574.29|2565.59|2566.1|2557.4|2574.29|2565.59|2566.1|2557.4|40
1628167500000|2021-08-05 12:45:00|2566.88|2558.18|2545.17|2536.47|2566.88|2558.18|2545.17|2536.47|39
1628167510000|2021-08-05 12:45:10|2545.4|2536.7|2554.14|2545.44|2557.3|2548.6|2544.6|2535.9|40
1628167520000|2021-08-05 12:45:20|2552.6|2543.9|2556.94|2548.24|2557.59|2548.89|2551.21|2542.51|40
1628167530000|2021-08-05 12:45:30|2557.04|2548.34|2552.8|2544.1|2558.34|2549.64|2551.08|2542.38|38
1628167540000|2021-08-05 12:45:40|2552.79|2544.09|2545.39|2536.69|2553.32|2544.62|2544.13|2535.43|39
1628167550000|2021-08-05 12:45:50|2546.2|2537.5|2535.92|2527.22|2546.95|2538.25|2535.92|2527.22|39
1628167560000|2021-08-05 12:46:00|2536.55|2527.85|2541.69|2532.99|2541.83|2533.13|2536.55|2527.85|38
1628167570000|2021-08-05 12:46:10|2542.71|2534.01|2547.4|2538.7|2549|2540.3|2541.21|2532.51|39
1628167580000|2021-08-05 12:46:20|2546.39|2537.69|2546.84|2538.14|2547.19|2538.49|2542.66|2533.96|38
1628167590000|2021-08-05 12:46:30|2547.67|2538.97|2550.96|2542.26|2553.58|2544.88|2547.32|2538.62|39
1628167600000|2021-08-05 12:46:40|2550.9|2542.2|2557.24|2548.54|2557.24|2548.54|2550.85|2542.15|38
1628167610000|2021-08-05 12:46:50|2557.2|2548.5|2556.11|2547.41|2557.67|2548.97|2552.03|2543.33|38
1628167620000|2021-08-05 12:47:00|2555.94|2547.24|2555.44|2546.74|2556|2547.3|2552.39|2543.69|28
1628167630000|2021-08-05 12:47:10|2555.21|2546.51|2556.4|2547.7|2556.53|2547.83|2554.07|2545.37|38
1628167640000|2021-08-05 12:47:20|2556.22|2547.52|2553.26|2544.56|2556.36|2547.66|2553.2|2544.5|36
1628167650000|2021-08-05 12:47:30|2553.11|2544.41|2552.54|2543.84|2555.03|2546.33|2552.36|2543.66|38
1628167660000|2021-08-05 12:47:40|2552.57|2543.87|2551.38|2542.68|2552.72|2544.02|2549.52|2540.82|36
1628167670000|2021-08-05 12:47:50|2551.56|2542.86|2555.71|2547.01|2555.78|2547.08|2551.56|2542.86|40
1628167680000|2021-08-05 12:48:00|2555.99|2547.29|2553.7|2545|2556.03|2547.33|2553.34|2544.64|38
1628167690000|2021-08-05 12:48:10|2553.43|2544.73|2553.67|2544.97|2554.68|2545.98|2552.51|2543.81|36
1628167700000|2021-08-05 12:48:20|2554.02|2545.32|2553.98|2545.28|2555.26|2546.56|2553.53|2544.83|27
1628167710000|2021-08-05 12:48:30|2553.48|2544.78|2553.62|2544.92|2554.65|2545.95|2552.72|2544.02|35
1628167720000|2021-08-05 12:48:40|2553.57|2544.87|2554.23|2545.53|2554.23|2545.53|2553.11|2544.41|35
1628167730000|2021-08-05 12:48:50|2554.19|2545.49|2559.07|2550.37|2559.47|2550.77|2554.12|2545.42|28
1628167740000|2021-08-05 12:49:00|2559.32|2550.62|2561.32|2552.62|2563.62|2554.92|2559.32|2550.62|24
1628167750000|2021-08-05 12:49:10|2561.38|2552.68|2555.8|2547.1|2561.38|2552.68|2555.8|2547.1|38
1628167760000|2021-08-05 12:49:20|2556.03|2547.33|2560.11|2551.41|2560.11|2551.41|2556.03|2547.33|37
1628167770000|2021-08-05 12:49:30|2559.58|2550.88|2562.09|2553.39|2562.19|2553.49|2559.58|2550.88|39
1628167780000|2021-08-05 12:49:40|2561.6|2552.9|2564.35|2555.65|2565.59|2556.89|2561.6|2552.9|39
1628167790000|2021-08-05 12:49:50|2564.45|2555.75|2569.48|2560.78|2569.48|2560.78|2564.43|2555.73|36
1628167800000|2021-08-05 12:50:00|2569.94|2561.24|2570.81|2562.11|2571.02|2562.32|2567.62|2558.92|36
1628167810000|2021-08-05 12:50:10|2571.48|2562.78|2572.1|2563.4|2572.85|2564.15|2570.44|2561.74|28
1628167820000|2021-08-05 12:50:20|2572.53|2563.83|2571.66|2562.96|2572.53|2563.83|2570.85|2562.15|37
1628167830000|2021-08-05 12:50:30|2571.91|2563.21|2572.78|2564.08|2572.78|2564.08|2570.97|2562.27|36
1628167840000|2021-08-05 12:50:40|2572.97|2564.27|2577.55|2568.85|2578.43|2569.73|2572.79|2564.09|31
1628167850000|2021-08-05 12:50:50|2577.6|2568.9|2579.74|2571.04|2581.02|2572.32|2577.6|2568.9|29
1628167860000|2021-08-05 12:51:00|2581.44|2572.74|2582.24|2573.54|2584.48|2575.78|2581.06|2572.36|39
1628167870000|2021-08-05 12:51:10|2582.51|2573.81|2587.46|2578.76|2588.88|2580.18|2582.51|2573.81|38
1628167880000|2021-08-05 12:51:20|2587.72|2579.02|2588.42|2579.72|2589.36|2580.66|2585.98|2577.28|37
1628167890000|2021-08-05 12:51:30|2588.58|2579.88|2582.33|2573.63|2588.65|2579.95|2582.33|2573.63|39
1628167900000|2021-08-05 12:51:40|2581.79|2573.09|2581.21|2572.51|2581.93|2573.23|2578.77|2570.07|39
1628167910000|2021-08-05 12:51:50|2581.5|2572.8|2580.02|2571.32|2581.69|2572.99|2580.02|2571.32|27
1628167920000|2021-08-05 12:52:00|2579.9|2571.2|2578.8|2570.1|2581.61|2572.91|2578.8|2570.1|33
1628167930000|2021-08-05 12:52:10|2578.42|2569.72|2581.76|2573.06|2581.87|2573.17|2578.39|2569.69|34
1628167940000|2021-08-05 12:52:20|2581.62|2572.92|2583.83|2575.13|2584.07|2575.37|2581.49|2572.79|35
1628167950000|2021-08-05 12:52:30|2583.9|2575.2|2585.99|2577.29|2585.99|2577.29|2583.49|2574.79|31
1628167960000|2021-08-05 12:52:40|2587.15|2578.45|2587.86|2579.16|2588.29|2579.59|2583.25|2574.55|38
1628167970000|2021-08-05 12:52:50|2588.28|2579.58|2583.73|2575.03|2589.69|2580.99|2582.71|2574.01|38
1628167980000|2021-08-05 12:53:00|2584.89|2576.19|2585.07|2576.37|2587.81|2579.11|2583.98|2575.28|36
1628167990000|2021-08-05 12:53:10|2585.56|2576.86|2586.1|2577.4|2587.21|2578.51|2584.9|2576.2|38
1628168000000|2021-08-05 12:53:20|2586.51|2577.81|2585.72|2577.02|2586.84|2578.14|2585.32|2576.62|39
1628168010000|2021-08-05 12:53:30|2585.74|2577.04|2589.98|2581.28|2590.17|2581.47|2585.54|2576.84|39
1628168020000|2021-08-05 12:53:40|2589.95|2581.25|2588.03|2579.33|2590.31|2581.61|2587.47|2578.77|38
1628168030000|2021-08-05 12:53:50|2588.11|2579.41|2588.55|2579.85|2589.68|2580.98|2587.67|2578.97|39
1628168040000|2021-08-05 12:54:00|2588.35|2579.65|2586.78|2578.08|2588.52|2579.82|2586.23|2577.53|30
1628168050000|2021-08-05 12:54:10|2586.84|2578.14|2586.16|2577.46|2586.88|2578.18|2585.76|2577.06|21
1628168060000|2021-08-05 12:54:20|2586.2|2577.5|2585.78|2577.08|2586.4|2577.7|2585.24|2576.54|28
1628168070000|2021-08-05 12:54:30|2585.76|2577.06|2589.25|2580.55|2589.25|2580.55|2585.76|2577.06|28
1628168080000|2021-08-05 12:54:40|2589.12|2580.42|2588.56|2579.86|2589.14|2580.44|2587.85|2579.15|26
1628168090000|2021-08-05 12:54:50|2588.62|2579.92|2589.21|2580.51|2589.88|2581.18|2588.62|2579.92|36
1628168100000|2021-08-05 12:55:00|2589.08|2580.38|2589.94|2581.24|2590.42|2581.72|2588.6|2579.9|33
1628168110000|2021-08-05 12:55:10|2590.17|2581.47|2593.39|2584.69|2593.39|2584.69|2590.17|2581.47|28
1628168120000|2021-08-05 12:55:20|2593.4|2584.7|2592.8|2584.1|2593.7|2585|2592.19|2583.49|23
1628168130000|2021-08-05 12:55:30|2592.76|2584.06|2594.26|2585.56|2594.26|2585.56|2591.87|2583.17|23
1628168140000|2021-08-05 12:55:40|2594.11|2585.41|2592.75|2584.05|2594.35|2585.65|2592.75|2584.05|20
1628168150000|2021-08-05 12:55:50|2593.1|2584.4|2589.79|2581.09|2593.1|2584.4|2588.98|2580.28|25
1628168160000|2021-08-05 12:56:00|2589.8|2581.1|2590.01|2581.31|2592.46|2583.76|2589.39|2580.69|39
1628168170000|2021-08-05 12:56:10|2591.07|2582.37|2589.63|2580.93|2592.03|2583.33|2589.46|2580.76|33
1628168180000|2021-08-05 12:56:20|2589.81|2581.11|2590.38|2581.68|2591.09|2582.39|2589.81|2581.11|30
1628168190000|2021-08-05 12:56:30|2590.34|2581.64|2591.91|2583.21|2592.04|2583.34|2590.34|2581.64|24
1628168200000|2021-08-05 12:56:40|2591.8|2583.1|2589.97|2581.27|2592.91|2584.21|2589.86|2581.16|31
1628168210000|2021-08-05 12:56:50|2589.86|2581.16|2593.63|2584.93|2593.63|2584.93|2589.66|2580.96|32
1628168220000|2021-08-05 12:57:00|2593.64|2584.94|2595.31|2586.61|2595.48|2586.78|2592.08|2583.38|30
1628168230000|2021-08-05 12:57:10|2595.3|2586.6|2599.69|2590.99|2599.69|2590.99|2595.3|2586.6|39
1628168240000|2021-08-05 12:57:20|2599.51|2590.81|2604.61|2595.91|2604.61|2595.91|2599.06|2590.36|38
1628168250000|2021-08-05 12:57:30|2606.21|2597.51|2613|2604.3|2614.74|2606.04|2606.21|2597.51|37
1628168260000|2021-08-05 12:57:40|2612.14|2603.44|2607.43|2598.73|2612.48|2603.78|2607.39|2598.69|39
1628168270000|2021-08-05 12:57:50|2607.54|2598.84|2610.97|2602.27|2610.97|2602.27|2607.5|2598.8|40
1628168280000|2021-08-05 12:58:00|2611.13|2602.43|2621.24|2612.54|2621.24|2612.54|2610.87|2602.17|37
1628168290000|2021-08-05 12:58:10|2622.24|2613.54|2618.14|2609.44|2622.56|2613.86|2617.67|2608.97|37
1628168300000|2021-08-05 12:58:20|2617.68|2608.98|2618.74|2610.04|2619.56|2610.86|2617.44|2608.74|37
1628168310000|2021-08-05 12:58:30|2618.61|2609.91|2615.9|2607.2|2618.83|2610.13|2614.95|2606.25|39
1628168320000|2021-08-05 12:58:40|2616.88|2608.18|2619.36|2610.66|2619.36|2610.66|2615.78|2607.08|40
1628168330000|2021-08-05 12:58:50|2619.4|2610.7|2614.88|2606.18|2620.19|2611.49|2614.79|2606.09|37
1628168340000|2021-08-05 12:59:00|2614.86|2606.16|2613|2604.3|2617.12|2608.42|2612.65|2603.95|39
1628168350000|2021-08-05 12:59:10|2613.07|2604.37|2609.35|2600.65|2613.07|2604.37|2606.7|2598|39
1628168360000|2021-08-05 12:59:20|2609.3|2600.6|2604.77|2596.07|2609.3|2600.6|2603.9|2595.2|40
1628168370000|2021-08-05 12:59:30|2604.81|2596.11|2605.52|2596.82|2605.52|2596.82|2604.65|2595.95|38
1628168380000|2021-08-05 12:59:40|2606.65|2597.95|2607.41|2598.71|2608.52|2599.82|2606.31|2597.61|34
1628168390000|2021-08-05 12:59:50|2607.38|2598.68|2610.14|2601.44|2610.14|2601.44|2607.08|2598.38|35
1628168400000|2021-08-05 13:00:00|2610.6|2601.9|2605.66|2596.96|2610.74|2602.04|2605.61|2596.91|22
1628168410000|2021-08-05 13:00:10|2605.62|2596.92|2611.03|2602.33|2611.03|2602.33|2605.56|2596.86|26
1628168420000|2021-08-05 13:00:20|2611.36|2602.66|2615.91|2607.21|2615.94|2607.24|2611.36|2602.66|32
1628168430000|2021-08-05 13:00:30|2616.32|2607.62|2624.05|2615.35|2624.05|2615.35|2615.19|2606.49|30
1628168440000|2021-08-05 13:00:40|2624.59|2615.89|2624.51|2615.81|2627.05|2618.35|2623.14|2614.44|39
1628168450000|2021-08-05 13:00:50|2624.3|2615.6|2621.18|2612.48|2625.01|2616.31|2620.93|2612.23|39
1628168460000|2021-08-05 13:01:00|2621.26|2612.56|2619.49|2610.79|2621.26|2612.56|2616.37|2607.67|37
1628168470000|2021-08-05 13:01:10|2619.52|2610.82|2624.15|2615.45|2624.86|2616.16|2619.25|2610.55|37
1628168480000|2021-08-05 13:01:20|2624.01|2615.31|2624.59|2615.89|2625.1|2616.4|2623.05|2614.35|40
1628168490000|2021-08-05 13:01:30|2624.44|2615.74|2627.07|2618.37|2627.07|2618.37|2622.48|2613.78|38
1628168500000|2021-08-05 13:01:40|2626.86|2618.16|2631.06|2622.36|2631.93|2623.23|2626.86|2618.16|35
1628168510000|2021-08-05 13:01:50|2631|2622.3|2635.82|2627.12|2635.82|2627.12|2631|2622.3|32
1628168520000|2021-08-05 13:02:00|2635.95|2627.25|2642.26|2633.56|2642.26|2633.56|2635.93|2627.23|33
1628168530000|2021-08-05 13:02:10|2642.06|2633.36|2640.67|2631.97|2646.09|2637.39|2640.67|2631.97|38
1628168540000|2021-08-05 13:02:20|2641.22|2632.52|2643.58|2634.88|2644.62|2635.92|2641.22|2632.52|37
1628168550000|2021-08-05 13:02:30|2643.17|2634.47|2640.43|2631.73|2643.17|2634.47|2640.2|2631.5|39
1628168560000|2021-08-05 13:02:40|2639.72|2631.02|2638.58|2629.88|2639.72|2631.02|2635.14|2626.44|40
1628168570000|2021-08-05 13:02:50|2638.9|2630.2|2633.17|2624.47|2639.66|2630.96|2633.17|2624.47|39
1628168580000|2021-08-05 13:03:00|2633.1|2624.4|2632.23|2623.53|2635.52|2626.82|2631.8|2623.1|40
1628168590000|2021-08-05 13:03:10|2632.46|2623.76|2629.67|2620.97|2633.03|2624.33|2629.23|2620.53|37
1628168600000|2021-08-05 13:03:20|2629.74|2621.04|2628.37|2619.67|2630.9|2622.2|2627.95|2619.25|39
1628168610000|2021-08-05 13:03:30|2628.33|2619.63|2630.33|2621.63|2630.33|2621.63|2628.3|2619.6|38
1628168620000|2021-08-05 13:03:40|2630.55|2621.85|2631.51|2622.81|2631.71|2623.01|2630.55|2621.85|39
1628168630000|2021-08-05 13:03:50|2631.61|2622.91|2631.23|2622.53|2632.39|2623.69|2631.23|2622.53|37
1628168640000|2021-08-05 13:04:00|2631.2|2622.5|2635.17|2626.47|2635.17|2626.47|2630.97|2622.27|38
1628168650000|2021-08-05 13:04:10|2635.45|2626.75|2633.91|2625.21|2636.58|2627.88|2633.58|2624.88|37
1628168660000|2021-08-05 13:04:20|2634.19|2625.49|2632.29|2623.59|2634.28|2625.58|2632.29|2623.59|34
1628168670000|2021-08-05 13:04:30|2632.71|2624.01|2630.58|2621.88|2634.29|2625.59|2630.58|2621.88|39
1628168680000|2021-08-05 13:04:40|2630.7|2622|2634.86|2626.16|2635.36|2626.66|2630.7|2622|38
1628168690000|2021-08-05 13:04:50|2634.78|2626.08|2633.45|2624.75|2634.78|2626.08|2632.7|2624|37
1628168700000|2021-08-05 13:05:00|2633.27|2624.57|2632.7|2624|2633.27|2624.57|2630.24|2621.54|36
1628168710000|2021-08-05 13:05:10|2632.66|2623.96|2632.05|2623.35|2632.66|2623.96|2630.3|2621.6|37
1628168720000|2021-08-05 13:05:20|2632.13|2623.43|2630.55|2621.85|2632.13|2623.43|2629.87|2621.17|37
1628168730000|2021-08-05 13:05:30|2630.47|2621.77|2627.01|2618.31|2630.51|2621.81|2627.01|2618.31|38
1628168740000|2021-08-05 13:05:40|2626.65|2617.95|2623.83|2615.13|2626.76|2618.06|2622.06|2613.36|37
1628168750000|2021-08-05 13:05:50|2623.86|2615.16|2623.5|2614.8|2624.87|2616.17|2622.62|2613.92|39
1628168760000|2021-08-05 13:06:00|2623.56|2614.86|2620.54|2611.84|2623.6|2614.9|2619.22|2610.52|38
1628168770000|2021-08-05 13:06:10|2621.05|2612.35|2621.12|2612.42|2622.75|2614.05|2620.2|2611.5|40
1628168780000|2021-08-05 13:06:20|2620.39|2611.69|2622.73|2614.03|2622.89|2614.19|2619.56|2610.86|37
1628168790000|2021-08-05 13:06:30|2622.87|2614.17|2625.43|2616.73|2625.43|2616.73|2621|2612.3|36
1628168800000|2021-08-05 13:06:40|2625.53|2616.83|2623.06|2614.36|2625.8|2617.1|2623.06|2614.36|38
1628168810000|2021-08-05 13:06:50|2623.13|2614.43|2620.95|2612.25|2623.13|2614.43|2619.96|2611.26|39
1628168820000|2021-08-05 13:07:00|2620.86|2612.16|2620.04|2611.34|2620.97|2612.27|2619.91|2611.21|39
1628168830000|2021-08-05 13:07:10|2620.02|2611.32|2617.93|2609.23|2620.02|2611.32|2617.69|2608.99|36
1628168840000|2021-08-05 13:07:20|2618.47|2609.77|2619.66|2610.96|2621.57|2612.87|2618.47|2609.77|40
1628168850000|2021-08-05 13:07:30|2619.59|2610.89|2619.06|2610.36|2620.17|2611.47|2617.22|2608.52|36
1628168860000|2021-08-05 13:07:40|2619.23|2610.53|2619.17|2610.47|2620.89|2612.19|2618.89|2610.19|39
1628168870000|2021-08-05 13:07:50|2619.19|2610.49|2617.23|2608.53|2619.38|2610.68|2616.12|2607.42|39
1628168880000|2021-08-05 13:08:00|2617.34|2608.64|2618.33|2609.63|2619.88|2611.18|2616.93|2608.23|37
1628168890000|2021-08-05 13:08:10|2618.27|2609.57|2616.34|2607.64|2618.99|2610.29|2616.34|2607.64|38
1628168900000|2021-08-05 13:08:20|2616.9|2608.2|2617.93|2609.23|2618.3|2609.6|2616.46|2607.76|39
1628168910000|2021-08-05 13:08:30|2617.99|2609.29|2616.74|2608.04|2618.02|2609.32|2616.38|2607.68|37
1628168920000|2021-08-05 13:08:40|2616.55|2607.85|2616.76|2608.06|2619.07|2610.37|2616.35|2607.65|37
1628168930000|2021-08-05 13:08:50|2617.15|2608.45|2618.56|2609.86|2618.6|2609.9|2617.03|2608.33|34
1628168940000|2021-08-05 13:09:00|2618.6|2609.9|2616.79|2608.09|2618.87|2610.17|2616.68|2607.98|37
1628168950000|2021-08-05 13:09:10|2616.04|2607.34|2619.65|2610.95|2619.92|2611.22|2615.96|2607.26|38
1628168960000|2021-08-05 13:09:20|2619.68|2610.98|2618.54|2609.84|2620.21|2611.51|2618.53|2609.83|38
1628168970000|2021-08-05 13:09:30|2618.34|2609.64|2622.82|2614.12|2623.42|2614.72|2618.34|2609.64|38
1628168980000|2021-08-05 13:09:40|2622.77|2614.07|2625.86|2617.16|2627.2|2618.5|2622.72|2614.02|40
1628168990000|2021-08-05 13:09:50|2625.83|2617.13|2626.72|2618.02|2627.19|2618.49|2625.74|2617.04|40
1628169000000|2021-08-05 13:10:00|2626.39|2617.69|2621.61|2612.91|2626.39|2617.69|2621.58|2612.88|39
1628169010000|2021-08-05 13:10:10|2622.01|2613.31|2625.39|2616.69|2625.39|2616.69|2621.66|2612.96|36
1628169020000|2021-08-05 13:10:20|2625.28|2616.58|2624.28|2615.58|2625.28|2616.58|2624.28|2615.58|38
1628169030000|2021-08-05 13:10:30|2624.17|2615.47|2621.85|2613.15|2624.17|2615.47|2621.17|2612.47|37
1628169040000|2021-08-05 13:10:40|2621.86|2613.16|2618.11|2609.41|2622.17|2613.47|2618.11|2609.41|40
1628169050000|2021-08-05 13:10:50|2617.97|2609.27|2618.85|2610.15|2619.88|2611.18|2617.7|2609|38
1628169060000|2021-08-05 13:11:00|2618.9|2610.2|2618.02|2609.32|2620.65|2611.95|2618.02|2609.32|38
1628169070000|2021-08-05 13:11:10|2618.21|2609.51|2618.48|2609.78|2618.67|2609.97|2617.75|2609.05|40
1628169080000|2021-08-05 13:11:20|2618.76|2610.06|2619.83|2611.13|2619.83|2611.13|2618.26|2609.56|36
1628169090000|2021-08-05 13:11:30|2620.58|2611.88|2621.14|2612.44|2621.97|2613.27|2620.57|2611.87|37
1628169100000|2021-08-05 13:11:40|2621.21|2612.51|2620.56|2611.86|2622.69|2613.99|2619.92|2611.22|38
1628169110000|2021-08-05 13:11:50|2620.74|2612.04|2622.42|2613.72|2622.44|2613.74|2620.58|2611.88|39
1628169120000|2021-08-05 13:12:00|2622.7|2614|2622.46|2613.76|2622.96|2614.26|2620.52|2611.82|39
1628169130000|2021-08-05 13:12:10|2622.66|2613.96|2622.6|2613.9|2624.05|2615.35|2622.6|2613.9|39
1628169140000|2021-08-05 13:12:20|2622.36|2613.66|2619.26|2610.56|2622.36|2613.66|2619.26|2610.56|39
1628169150000|2021-08-05 13:12:30|2619.31|2610.61|2621.01|2612.31|2621.23|2612.53|2619.25|2610.55|39
1628169160000|2021-08-05 13:12:40|2620.99|2612.29|2620.9|2612.2|2621.03|2612.33|2620.15|2611.45|40
1628169170000|2021-08-05 13:12:50|2620.96|2612.26|2620.84|2612.14|2621.39|2612.69|2620.84|2612.14|40
1628169180000|2021-08-05 13:13:00|2620.83|2612.13|2616.53|2607.83|2621.01|2612.31|2616.32|2607.62|37
1628169190000|2021-08-05 13:13:10|2616.44|2607.74|2615.67|2606.97|2616.44|2607.74|2615.31|2606.61|38
1628169200000|2021-08-05 13:13:20|2615.59|2606.89|2614.48|2605.78|2615.65|2606.95|2612.81|2604.11|37
1628169210000|2021-08-05 13:13:30|2614.47|2605.77|2611.76|2603.06|2614.47|2605.77|2611.76|2603.06|38
1628169220000|2021-08-05 13:13:40|2611.72|2603.02|2610.77|2602.07|2612.27|2603.57|2610.77|2602.07|40
1628169230000|2021-08-05 13:13:50|2610.92|2602.22|2611.65|2602.95|2611.81|2603.11|2610.11|2601.41|39
1628169240000|2021-08-05 13:14:00|2611.61|2602.91|2608.77|2600.07|2612.85|2604.15|2608.59|2599.89|38
1628169250000|2021-08-05 13:14:10|2608.71|2600.01|2609.28|2600.58|2609.52|2600.82|2607.08|2598.38|39
1628169260000|2021-08-05 13:14:20|2609.02|2600.32|2612.54|2603.84|2612.54|2603.84|2609.02|2600.32|38
1628169270000|2021-08-05 13:14:30|2612.85|2604.15|2612.72|2604.02|2614.09|2605.39|2612.53|2603.83|35
1628169280000|2021-08-05 13:14:40|2612.63|2603.93|2613.38|2604.68|2614.01|2605.31|2612.54|2603.84|35
1628169290000|2021-08-05 13:14:50|2613.37|2604.67|2616.74|2608.04|2616.82|2608.12|2613.11|2604.41|35
1628169300000|2021-08-05 13:15:00|2616.68|2607.98|2620.21|2611.51|2620.24|2611.54|2616.58|2607.88|33
1628169310000|2021-08-05 13:15:10|2620.24|2611.54|2621.79|2613.09|2621.88|2613.18|2620.23|2611.53|34
1628169320000|2021-08-05 13:15:20|2621.88|2613.18|2618.54|2609.84|2621.89|2613.19|2618.54|2609.84|37
1628169330000|2021-08-05 13:15:30|2618.64|2609.94|2615.69|2606.99|2618.64|2609.94|2615.53|2606.83|40
1628169340000|2021-08-05 13:15:40|2615.34|2606.64|2612.92|2604.22|2615.34|2606.64|2612.49|2603.79|40
1628169350000|2021-08-05 13:15:50|2612.54|2603.84|2612.31|2603.61|2612.69|2603.99|2611.47|2602.77|38
1628169360000|2021-08-05 13:16:00|2612.5|2603.8|2610.27|2601.57|2612.68|2603.98|2610.27|2601.57|40
1628169370000|2021-08-05 13:16:10|2610.55|2601.85|2609.9|2601.2|2612.08|2603.38|2609.07|2600.37|40
1628169380000|2021-08-05 13:16:20|2610.13|2601.43|2613.08|2604.38|2613.08|2604.38|2609.46|2600.76|39
1628169390000|2021-08-05 13:16:30|2613.17|2604.47|2610.32|2601.62|2613.17|2604.47|2610.22|2601.52|40
1628169400000|2021-08-05 13:16:40|2610.53|2601.83|2612.79|2604.09|2612.79|2604.09|2610.44|2601.74|38
1628169410000|2021-08-05 13:16:50|2613.12|2604.42|2613.03|2604.33|2613.4|2604.7|2612.63|2603.93|38
1628169420000|2021-08-05 13:17:00|2613.04|2604.34|2611.36|2602.66|2613.06|2604.36|2610.44|2601.74|39
1628169430000|2021-08-05 13:17:10|2611.72|2603.02|2614.15|2605.45|2614.15|2605.45|2611.72|2603.02|36
1628169440000|2021-08-05 13:17:20|2614.37|2605.67|2616.46|2607.76|2616.46|2607.76|2614.37|2605.67|39
1628169450000|2021-08-05 13:17:30|2616.22|2607.52|2617.06|2608.36|2617.78|2609.08|2616.19|2607.49|35
1628169460000|2021-08-05 13:17:40|2616.92|2608.22|2618.27|2609.57|2618.27|2609.57|2616.92|2608.22|32
1628169470000|2021-08-05 13:17:50|2618.22|2609.52|2613.44|2604.74|2618.34|2609.64|2613.35|2604.65|37
1628169480000|2021-08-05 13:18:00|2613.47|2604.77|2612.72|2604.02|2614.66|2605.96|2612|2603.3|39
1628169490000|2021-08-05 13:18:10|2612.79|2604.09|2612.6|2603.9|2614.15|2605.45|2612.51|2603.81|38
1628169500000|2021-08-05 13:18:20|2612.57|2603.87|2610.9|2602.2|2612.57|2603.87|2610.9|2602.2|39
1628169510000|2021-08-05 13:18:30|2611.21|2602.51|2606.68|2597.98|2611.21|2602.51|2606.54|2597.84|38
1628169520000|2021-08-05 13:18:40|2606.6|2597.9|2603.35|2594.65|2607.64|2598.94|2602.83|2594.13|39
1628169530000|2021-08-05 13:18:50|2603.05|2594.35|2598.7|2590|2603.29|2594.59|2598.51|2589.81|40
1628169540000|2021-08-05 13:19:00|2599.16|2590.46|2603.21|2594.51|2603.21|2594.51|2598.56|2589.86|39
1628169550000|2021-08-05 13:19:10|2603.33|2594.63|2606.04|2597.34|2606.95|2598.25|2603.33|2594.63|37
1628169560000|2021-08-05 13:19:20|2605.98|2597.28|2604.03|2595.33|2606.74|2598.04|2604.03|2595.33|36
1628169570000|2021-08-05 13:19:30|2604.1|2595.4|2604.36|2595.66|2605.84|2597.14|2602.49|2593.79|39
1628169580000|2021-08-05 13:19:40|2604.63|2595.93|2605.98|2597.28|2606.36|2597.66|2604.17|2595.47|33
1628169590000|2021-08-05 13:19:50|2605.82|2597.12|2606.71|2598.01|2606.71|2598.01|2604.35|2595.65|36
1628169600000|2021-08-05 13:20:00|2606.92|2598.22|2607.03|2598.33|2607.03|2598.33|2604.03|2595.33|37
1628169610000|2021-08-05 13:20:10|2607.05|2598.35|2607.88|2599.18|2607.89|2599.19|2606.57|2597.87|36
1628169620000|2021-08-05 13:20:20|2607.82|2599.12|2606.97|2598.27|2607.91|2599.21|2606.85|2598.15|33
1628169630000|2021-08-05 13:20:30|2606.99|2598.29|2608.84|2600.14|2608.84|2600.14|2606.86|2598.16|36
1628169640000|2021-08-05 13:20:40|2608.63|2599.93|2610.13|2601.43|2610.89|2602.19|2608.63|2599.93|38
1628169650000|2021-08-05 13:20:50|2610.3|2601.6|2610.66|2601.96|2611.18|2602.48|2608.99|2600.29|37
1628169660000|2021-08-05 13:21:00|2610.86|2602.16|2611.18|2602.48|2611.51|2602.81|2610.55|2601.85|36
1628169670000|2021-08-05 13:21:10|2611.15|2602.45|2607.79|2599.09|2611.15|2602.45|2607.79|2599.09|38
1628169680000|2021-08-05 13:21:20|2607.77|2599.07|2605.93|2597.23|2607.77|2599.07|2605.93|2597.23|37
1628169690000|2021-08-05 13:21:30|2605.91|2597.21|2606.4|2597.7|2606.77|2598.07|2604.94|2596.24|34
1628169700000|2021-08-05 13:21:40|2606.16|2597.46|2605.42|2596.72|2606.19|2597.49|2604.44|2595.74|38
1628169710000|2021-08-05 13:21:50|2605.41|2596.71|2604.55|2595.85|2605.81|2597.11|2604.11|2595.41|35
1628169720000|2021-08-05 13:22:00|2604.36|2595.66|2604.45|2595.75|2605.27|2596.57|2603.71|2595.01|33
1628169730000|2021-08-05 13:22:10|2604.46|2595.76|2604.95|2596.25|2605.62|2596.92|2604.46|2595.76|33
1628169740000|2021-08-05 13:22:20|2604.52|2595.82|2604.55|2595.85|2604.98|2596.28|2604.23|2595.53|35
1628169750000|2021-08-05 13:22:30|2604.46|2595.76|2603.79|2595.09|2604.46|2595.76|2603.75|2595.05|20
1628169760000|2021-08-05 13:22:40|2603.71|2595.01|2603.3|2594.6|2603.76|2595.06|2603.3|2594.6|29
1628169770000|2021-08-05 13:22:50|2603.31|2594.61|2601.37|2592.67|2603.31|2594.61|2601.37|2592.67|29
1628169780000|2021-08-05 13:23:00|2601.25|2592.55|2602.95|2594.25|2603.3|2594.6|2601.25|2592.55|31
1628169790000|2021-08-05 13:23:10|2602.98|2594.28|2601.56|2592.86|2602.98|2594.28|2601.39|2592.69|35
1628169800000|2021-08-05 13:23:20|2601.55|2592.85|2601.51|2592.81|2601.63|2592.93|2600.77|2592.07|35
1628169810000|2021-08-05 13:23:30|2601.37|2592.67|2601.16|2592.46|2603.19|2594.49|2601.16|2592.46|34
1628169820000|2021-08-05 13:23:40|2601.39|2592.69|2602.62|2593.92|2602.64|2593.94|2601.39|2592.69|34
1628169830000|2021-08-05 13:23:50|2602.66|2593.96|2604.07|2595.37|2604.07|2595.37|2602.63|2593.93|22
1628169840000|2021-08-05 13:24:00|2604.15|2595.45|2602.7|2594|2604.15|2595.45|2602.14|2593.44|28
1628169850000|2021-08-05 13:24:10|2602.68|2593.98|2601.68|2592.98|2602.72|2594.02|2601.68|2592.98|20
1628169860000|2021-08-05 13:24:20|2601.65|2592.95|2602.05|2593.35|2602.05|2593.35|2600.83|2592.13|32
1628169870000|2021-08-05 13:24:30|2602.02|2593.32|2604.7|2596|2605.01|2596.31|2601.79|2593.09|36
1628169880000|2021-08-05 13:24:40|2604.68|2595.98|2603.48|2594.78|2606.35|2597.65|2603.48|2594.78|34
1628169890000|2021-08-05 13:24:50|2603.44|2594.74|2605.15|2596.45|2605.93|2597.23|2603.39|2594.69|37
1628169900000|2021-08-05 13:25:00|2605.05|2596.35|2603.35|2594.65|2605.11|2596.41|2602.96|2594.26|37
1628169910000|2021-08-05 13:25:10|2603.29|2594.59|2602.89|2594.19|2604.11|2595.41|2602.62|2593.92|37
1628169920000|2021-08-05 13:25:20|2602.88|2594.18|2601.62|2592.92|2603.31|2594.61|2601.56|2592.86|36
1628169930000|2021-08-05 13:25:30|2601.63|2592.93|2602.9|2594.2|2602.95|2594.25|2601.63|2592.93|37
1628169940000|2021-08-05 13:25:40|2603.3|2594.6|2603.58|2594.88|2604.22|2595.52|2603.05|2594.35|36
1628169950000|2021-08-05 13:25:50|2603.86|2595.16|2606.29|2597.59|2606.29|2597.59|2603.86|2595.16|33
1628169960000|2021-08-05 13:26:00|2606.86|2598.16|2609.19|2600.49|2609.67|2600.97|2606.86|2598.16|39
1628169970000|2021-08-05 13:26:10|2609.22|2600.52|2613.53|2604.83|2613.53|2604.83|2609.22|2600.52|40
1628169980000|2021-08-05 13:26:20|2613.54|2604.84|2612.41|2603.71|2613.68|2604.98|2611.05|2602.35|38
1628169990000|2021-08-05 13:26:30|2612.28|2603.58|2612.69|2603.99|2613.09|2604.39|2611.79|2603.09|37
1628170000000|2021-08-05 13:26:40|2612.3|2603.6|2612.28|2603.58|2612.98|2604.28|2611.69|2602.99|39
1628170010000|2021-08-05 13:26:50|2612.21|2603.51|2610.84|2602.14|2612.31|2603.61|2610.75|2602.05|33
1628170020000|2021-08-05 13:27:00|2610.78|2602.08|2610.94|2602.24|2610.94|2602.24|2608.33|2599.63|34
1628170030000|2021-08-05 13:27:10|2611.03|2602.33|2612.9|2604.2|2612.98|2604.28|2611.03|2602.33|34
1628170040000|2021-08-05 13:27:20|2612.81|2604.11|2611.15|2602.45|2612.81|2604.11|2611.15|2602.45|36
1628170050000|2021-08-05 13:27:30|2611.12|2602.42|2613.22|2604.52|2613.48|2604.78|2609.95|2601.25|35
1628170060000|2021-08-05 13:27:40|2613.2|2604.5|2615.68|2606.98|2615.93|2607.23|2612.22|2603.52|36
1628170070000|2021-08-05 13:27:50|2615.45|2606.75|2616.1|2607.4|2616.99|2608.29|2615.22|2606.52|40
1628170080000|2021-08-05 13:28:00|2616.33|2607.63|2614.33|2605.63|2616.56|2607.86|2614.33|2605.63|36
1628170090000|2021-08-05 13:28:10|2614.21|2605.51|2613.97|2605.27|2614.35|2605.65|2612.01|2603.31|40
1628170100000|2021-08-05 13:28:20|2613.85|2605.15|2613.1|2604.4|2614.29|2605.59|2612.81|2604.11|40
1628170110000|2021-08-05 13:28:30|2612.66|2603.96|2613.54|2604.84|2614.02|2605.32|2612.62|2603.92|35
1628170120000|2021-08-05 13:28:40|2613.64|2604.94|2613.18|2604.48|2614.05|2605.35|2613.13|2604.43|35
1628170130000|2021-08-05 13:28:50|2613.34|2604.64|2614.22|2605.52|2614.59|2605.89|2613.34|2604.64|34
1628170140000|2021-08-05 13:29:00|2614.12|2605.42|2611.48|2602.78|2614.47|2605.77|2611.13|2602.43|38
1628170150000|2021-08-05 13:29:10|2611.44|2602.74|2609.53|2600.83|2611.81|2603.11|2609.13|2600.43|34
1628170160000|2021-08-05 13:29:20|2609.1|2600.4|2610.42|2601.72|2610.75|2602.05|2608.85|2600.15|37
1628170170000|2021-08-05 13:29:30|2610.35|2601.65|2612.23|2603.53|2612.23|2603.53|2609.54|2600.84|36
1628170180000|2021-08-05 13:29:40|2612.69|2603.99|2613.16|2604.46|2613.21|2604.51|2612.39|2603.69|39
1628170190000|2021-08-05 13:29:50|2613.45|2604.75|2613.91|2605.21|2614.11|2605.41|2613.43|2604.73|39
1628170200000|2021-08-05 13:30:00|2613.93|2605.23|2614.82|2606.12|2614.92|2606.22|2613.69|2604.99|35
1628170210000|2021-08-05 13:30:10|2614.86|2606.16|2615.73|2607.03|2615.79|2607.09|2614.74|2606.04|36
1628170220000|2021-08-05 13:30:20|2615.71|2607.01|2616.6|2607.9|2616.66|2607.96|2615.66|2606.96|35
1628170230000|2021-08-05 13:30:30|2616.66|2607.96|2618.44|2609.74|2618.44|2609.74|2616.47|2607.77|34
1628170240000|2021-08-05 13:30:40|2618.43|2609.73|2616.29|2607.59|2618.44|2609.74|2616.2|2607.5|37
1628170250000|2021-08-05 13:30:50|2616.3|2607.6|2617.32|2608.62|2617.32|2608.62|2615.99|2607.29|34
1628170260000|2021-08-05 13:31:00|2617.29|2608.59|2618.76|2610.06|2618.82|2610.12|2617.08|2608.38|35
1628170270000|2021-08-05 13:31:10|2618.78|2610.08|2620.63|2611.93|2620.64|2611.94|2618.17|2609.47|37
1628170280000|2021-08-05 13:31:20|2620.62|2611.92|2622.81|2614.11|2623.1|2614.4|2620.62|2611.92|39
1628170290000|2021-08-05 13:31:30|2622.86|2614.16|2623.26|2614.56|2623.5|2614.8|2622.22|2613.52|39
1628170300000|2021-08-05 13:31:40|2623.49|2614.79|2623.24|2614.54|2623.5|2614.8|2622.34|2613.64|38
1628170310000|2021-08-05 13:31:50|2623.26|2614.56|2624.98|2616.28|2624.98|2616.28|2622.79|2614.09|36
1628170320000|2021-08-05 13:32:00|2624.7|2616|2623.08|2614.38|2624.99|2616.29|2622.8|2614.1|39
1628170330000|2021-08-05 13:32:10|2622.4|2613.7|2620.61|2611.91|2622.44|2613.74|2620.61|2611.91|39
1628170340000|2021-08-05 13:32:20|2620.6|2611.9|2620.14|2611.44|2621.21|2612.51|2619.56|2610.86|38
1628170350000|2021-08-05 13:32:30|2620.16|2611.46|2618.96|2610.26|2620.31|2611.61|2618.81|2610.11|36
1628170360000|2021-08-05 13:32:40|2618.64|2609.94|2618.94|2610.24|2619.06|2610.36|2618.21|2609.51|39
1628170370000|2021-08-05 13:32:50|2618.95|2610.25|2621.49|2612.79|2621.54|2612.84|2618.79|2610.09|36
1628170380000|2021-08-05 13:33:00|2621.44|2612.74|2624.4|2615.7|2624.4|2615.7|2621.41|2612.71|35
1628170390000|2021-08-05 13:33:10|2624.16|2615.46|2623.29|2614.59|2624.75|2616.05|2622.72|2614.02|38
1628170400000|2021-08-05 13:33:20|2623.4|2614.7|2624.41|2615.71|2624.48|2615.78|2623.4|2614.7|35
1628170410000|2021-08-05 13:33:30|2624.43|2615.73|2625.8|2617.1|2625.8|2617.1|2624.32|2615.62|34
1628170420000|2021-08-05 13:33:40|2625.7|2617|2627.41|2618.71|2627.87|2619.17|2625.62|2616.92|38
1628170430000|2021-08-05 13:33:50|2627.28|2618.58|2629.71|2621.01|2629.87|2621.17|2627.28|2618.58|39
1628170440000|2021-08-05 13:34:00|2629.51|2620.81|2627.3|2618.6|2629.92|2621.22|2627.3|2618.6|37
1628170450000|2021-08-05 13:34:10|2627.14|2618.44|2625.71|2617.01|2627.33|2618.63|2624.3|2615.6|39
1628170460000|2021-08-05 13:34:20|2625.77|2617.07|2625.05|2616.35|2625.93|2617.23|2624.26|2615.56|34
1628170470000|2021-08-05 13:34:30|2625.17|2616.47|2625.23|2616.53|2625.55|2616.85|2624.72|2616.02|37
1628170480000|2021-08-05 13:34:40|2625.19|2616.49|2624.2|2615.5|2625.36|2616.66|2624.2|2615.5|31
1628170490000|2021-08-05 13:34:50|2624.05|2615.35|2623.44|2614.74|2624.07|2615.37|2623.43|2614.73|33
1628170500000|2021-08-05 13:35:00|2623.5|2614.8|2625.43|2616.73|2625.43|2616.73|2623.21|2614.51|29
1628170510000|2021-08-05 13:35:10|2625.41|2616.71|2623.13|2614.43|2625.41|2616.71|2622.86|2614.16|35
1628170520000|2021-08-05 13:35:20|2623.03|2614.33|2623.81|2615.11|2626.68|2617.98|2622.99|2614.29|37
1628170530000|2021-08-05 13:35:30|2623.36|2614.66|2621.85|2613.15|2623.71|2615.01|2621.47|2612.77|39
1628170540000|2021-08-05 13:35:40|2622.04|2613.34|2619.26|2610.56|2622.16|2613.46|2619.07|2610.37|39
1628170550000|2021-08-05 13:35:50|2619.34|2610.64|2619.71|2611.01|2619.84|2611.14|2618.77|2610.07|39
1628170560000|2021-08-05 13:36:00|2619.69|2610.99|2620.56|2611.86|2620.98|2612.28|2619.43|2610.73|39
1628170570000|2021-08-05 13:36:10|2620.62|2611.92|2620.98|2612.28|2621.41|2612.71|2620.62|2611.92|38
1628170580000|2021-08-05 13:36:20|2620.97|2612.27|2622|2613.3|2622.05|2613.35|2619.35|2610.65|34
1628170590000|2021-08-05 13:36:30|2622.01|2613.31|2623.68|2614.98|2624.09|2615.39|2621.87|2613.17|39
1628170600000|2021-08-05 13:36:40|2623.7|2615|2623.59|2614.89|2623.8|2615.1|2622.06|2613.36|38
1628170610000|2021-08-05 13:36:50|2623.6|2614.9|2623.72|2615.02|2624.14|2615.44|2623.59|2614.89|36
1628170620000|2021-08-05 13:37:00|2623.73|2615.03|2622.52|2613.82|2624.1|2615.4|2622.31|2613.61|37
1628170630000|2021-08-05 13:37:10|2622.51|2613.81|2623.74|2615.04|2623.75|2615.05|2621.61|2612.91|39
1628170640000|2021-08-05 13:37:20|2623.87|2615.17|2623.58|2614.88|2623.87|2615.17|2622.45|2613.75|36
1628170650000|2021-08-05 13:37:30|2623.66|2614.96|2624.55|2615.85|2624.63|2615.93|2623.66|2614.96|31
1628170660000|2021-08-05 13:37:40|2624.57|2615.87|2625.79|2617.09|2625.79|2617.09|2624.45|2615.75|28
1628170670000|2021-08-05 13:37:50|2625.91|2617.21|2626.2|2617.5|2626.23|2617.53|2625.42|2616.72|35
1628170680000|2021-08-05 13:38:00|2626.19|2617.49|2626.6|2617.9|2626.75|2618.05|2625.95|2617.25|32
1628170690000|2021-08-05 13:38:10|2626.65|2617.95|2627.82|2619.12|2627.82|2619.12|2626.65|2617.95|35
1628170700000|2021-08-05 13:38:20|2627.77|2619.07|2628.62|2619.92|2628.8|2620.1|2627.34|2618.64|38
1628170710000|2021-08-05 13:38:30|2628.54|2619.84|2625.77|2617.07|2628.54|2619.84|2625.68|2616.98|40
1628170720000|2021-08-05 13:38:40|2625.74|2617.04|2626.32|2617.62|2626.94|2618.24|2625.22|2616.52|36
1628170730000|2021-08-05 13:38:50|2626.36|2617.66|2626.36|2617.66|2626.71|2618.01|2626.22|2617.52|38
1628170740000|2021-08-05 13:39:00|2626.37|2617.67|2624.99|2616.29|2626.37|2617.67|2624.99|2616.29|38
1628170750000|2021-08-05 13:39:10|2625|2616.3|2624.42|2615.72|2625.22|2616.52|2624.36|2615.66|39
1628170760000|2021-08-05 13:39:20|2624.33|2615.63|2625.94|2617.24|2625.95|2617.25|2624.33|2615.63|34
1628170770000|2021-08-05 13:39:30|2626.07|2617.37|2626.69|2617.99|2627.01|2618.31|2626.03|2617.33|36
1628170780000|2021-08-05 13:39:40|2626.71|2618.01|2626.15|2617.45|2626.79|2618.09|2625.83|2617.13|33
1628170790000|2021-08-05 13:39:50|2626.03|2617.33|2625.33|2616.63|2626.15|2617.45|2625.23|2616.53|35
1628170800000|2021-08-05 13:40:00|2625.14|2616.44|2625.42|2616.72|2625.5|2616.8|2624.97|2616.27|30
1628170810000|2021-08-05 13:40:10|2625.4|2616.7|2624.78|2616.08|2625.54|2616.84|2624.68|2615.98|29
1628170820000|2021-08-05 13:40:20|2624.79|2616.09|2624.73|2616.03|2624.8|2616.1|2624.67|2615.97|21
1628170830000|2021-08-05 13:40:30|2624.74|2616.04|2623.76|2615.06|2624.74|2616.04|2623.74|2615.04|28
1628170840000|2021-08-05 13:40:40|2624.06|2615.36|2623.79|2615.09|2624.07|2615.37|2623.7|2615|35
1628170850000|2021-08-05 13:40:50|2623.73|2615.03|2623.66|2614.96|2623.84|2615.14|2623.53|2614.83|29
1628170860000|2021-08-05 13:41:00|2623.7|2615|2625.86|2617.16|2625.91|2617.21|2623.51|2614.81|32
1628170870000|2021-08-05 13:41:10|2625.91|2617.21|2624.64|2615.94|2625.97|2617.27|2624.64|2615.94|37
1628170880000|2021-08-05 13:41:20|2623.97|2615.27|2623.28|2614.58|2624.29|2615.59|2623.28|2614.58|36
1628170890000|2021-08-05 13:41:30|2623.52|2614.82|2623.25|2614.55|2623.55|2614.85|2623.04|2614.34|37
1628170900000|2021-08-05 13:41:40|2623.4|2614.7|2622.93|2614.23|2623.4|2614.7|2622.87|2614.17|35
1628170910000|2021-08-05 13:41:50|2623|2614.3|2622.55|2613.85|2623.05|2614.35|2622.52|2613.82|31
1628170920000|2021-08-05 13:42:00|2622.44|2613.74|2620.83|2612.13|2622.78|2614.08|2620.34|2611.64|29
1628170930000|2021-08-05 13:42:10|2620.67|2611.97|2621.69|2612.99|2621.86|2613.16|2620.39|2611.69|29
1628170940000|2021-08-05 13:42:20|2621.9|2613.2|2622.49|2613.79|2622.54|2613.84|2621.57|2612.87|29
1628170950000|2021-08-05 13:42:30|2622.5|2613.8|2621.99|2613.29|2622.5|2613.8|2621.82|2613.12|31
1628170960000|2021-08-05 13:42:40|2621.96|2613.26|2620.59|2611.89|2622.57|2613.87|2620.36|2611.66|33
1628170970000|2021-08-05 13:42:50|2620.45|2611.75|2620.02|2611.32|2621.19|2612.49|2619.93|2611.23|37
1628170980000|2021-08-05 13:43:00|2620|2611.3|2622.62|2613.92|2622.62|2613.92|2619.61|2610.91|39
1628170990000|2021-08-05 13:43:10|2622.47|2613.77|2622.91|2614.21|2623.38|2614.68|2622.47|2613.77|32
1628171000000|2021-08-05 13:43:20|2622.96|2614.26|2625.88|2617.18|2625.88|2617.18|2621.26|2612.56|36
1628171010000|2021-08-05 13:43:30|2625.96|2617.26|2628.01|2619.31|2628.04|2619.34|2625.88|2617.18|31
1628171020000|2021-08-05 13:43:40|2627.99|2619.29|2630.87|2622.17|2630.87|2622.17|2627.99|2619.29|35
1628171030000|2021-08-05 13:43:50|2631.5|2622.8|2630.25|2621.55|2632.27|2623.57|2629.94|2621.24|34
1628171040000|2021-08-05 13:44:00|2629.99|2621.29|2632.08|2623.38|2632.67|2623.97|2629.54|2620.84|38
1628171050000|2021-08-05 13:44:10|2632.01|2623.31|2634.42|2625.72|2634.76|2626.06|2632.01|2623.31|37
1628171060000|2021-08-05 13:44:20|2634.5|2625.8|2637.93|2629.23|2638.08|2629.38|2634.27|2625.57|37
1628171070000|2021-08-05 13:44:30|2637.96|2629.26|2636.8|2628.1|2638.82|2630.12|2636.05|2627.35|32
1628171080000|2021-08-05 13:44:40|2636.2|2627.5|2640.15|2631.45|2640.15|2631.45|2634.09|2625.39|37
1628171090000|2021-08-05 13:44:50|2640|2631.3|2638.47|2629.77|2640|2631.3|2637.01|2628.31|38
1628171100000|2021-08-05 13:45:00|2638.56|2629.86|2635.06|2626.36|2638.7|2630|2635.06|2626.36|37
1628171110000|2021-08-05 13:45:10|2635.01|2626.31|2630.83|2622.13|2635.01|2626.31|2629.91|2621.21|40
1628171120000|2021-08-05 13:45:20|2630.53|2621.83|2629.08|2620.38|2630.9|2622.2|2627.45|2618.75|39
1628171130000|2021-08-05 13:45:30|2628.97|2620.27|2629.21|2620.51|2629.39|2620.69|2627.28|2618.58|37
1628171140000|2021-08-05 13:45:40|2629.16|2620.46|2630.78|2622.08|2630.78|2622.08|2628.93|2620.23|38
1628171150000|2021-08-05 13:45:50|2630.85|2622.15|2632.52|2623.82|2632.85|2624.15|2630.82|2622.12|37
1628171160000|2021-08-05 13:46:00|2632.63|2623.93|2630.66|2621.96|2632.77|2624.07|2630.61|2621.91|36
1628171170000|2021-08-05 13:46:10|2629.76|2621.06|2626.07|2617.37|2629.76|2621.06|2626.07|2617.37|39
1628171180000|2021-08-05 13:46:20|2625.76|2617.06|2626.09|2617.39|2627.66|2618.96|2625.76|2617.06|36
1628171190000|2021-08-05 13:46:30|2626.15|2617.45|2625.2|2616.5|2626.75|2618.05|2624.85|2616.15|40
1628171200000|2021-08-05 13:46:40|2625.04|2616.34|2626.83|2618.13|2627.19|2618.49|2624.88|2616.18|35
1628171210000|2021-08-05 13:46:50|2626.91|2618.21|2629.76|2621.06|2630.09|2621.39|2626.7|2618|38
1628171220000|2021-08-05 13:47:00|2629.75|2621.05|2630.04|2621.34|2630.32|2621.62|2629.75|2621.05|36
1628171230000|2021-08-05 13:47:10|2630.3|2621.6|2627.54|2618.84|2630.3|2621.6|2627.54|2618.84|40
1628171240000|2021-08-05 13:47:20|2627.48|2618.78|2627.85|2619.15|2627.85|2619.15|2626.75|2618.05|25
1628171250000|2021-08-05 13:47:30|2627.9|2619.2|2628.12|2619.42|2629.58|2620.88|2627.9|2619.2|35
1628171260000|2021-08-05 13:47:40|2627.99|2619.29|2629.04|2620.34|2629.25|2620.55|2627.93|2619.23|38
1628171270000|2021-08-05 13:47:50|2629.05|2620.35|2629.65|2620.95|2630.13|2621.43|2629.01|2620.31|28
1628171280000|2021-08-05 13:48:00|2629.59|2620.89|2627.15|2618.45|2629.59|2620.89|2627.15|2618.45|34
1628171290000|2021-08-05 13:48:10|2627.11|2618.41|2626.08|2617.38|2627.7|2619|2625.73|2617.03|36
1628171300000|2021-08-05 13:48:20|2625.6|2616.9|2626.32|2617.62|2627.16|2618.46|2625.53|2616.83|38
1628171310000|2021-08-05 13:48:30|2626.3|2617.6|2625.99|2617.29|2626.3|2617.6|2625.85|2617.15|37
1628171320000|2021-08-05 13:48:40|2625.92|2617.22|2625.82|2617.12|2627.27|2618.57|2625.65|2616.95|35
1628171330000|2021-08-05 13:48:50|2625.83|2617.13|2625.8|2617.1|2626.13|2617.43|2625.47|2616.77|37
1628171340000|2021-08-05 13:49:00|2625.94|2617.24|2625.7|2617|2626.36|2617.66|2625.56|2616.86|36
1628171350000|2021-08-05 13:49:10|2625.82|2617.12|2625.48|2616.78|2625.82|2617.12|2625.3|2616.6|34
1628171360000|2021-08-05 13:49:20|2625.49|2616.79|2628.04|2619.34|2628.11|2619.41|2624.95|2616.25|39
1628171370000|2021-08-05 13:49:30|2628.35|2619.65|2628.64|2619.94|2629.61|2620.91|2628.32|2619.62|36
1628171380000|2021-08-05 13:49:40|2628.73|2620.03|2626.53|2617.83|2628.79|2620.09|2625.98|2617.28|40
1628171390000|2021-08-05 13:49:50|2626.67|2617.97|2627.11|2618.41|2627.97|2619.27|2626.47|2617.77|36
1628171400000|2021-08-05 13:50:00|2626.88|2618.18|2629.45|2620.75|2629.84|2621.14|2626.88|2618.18|39
1628171410000|2021-08-05 13:50:10|2629.64|2620.94|2628.33|2619.63|2629.7|2621|2628.18|2619.48|39
1628171420000|2021-08-05 13:50:20|2628.34|2619.64|2630.59|2621.89|2630.73|2622.03|2628.15|2619.45|37
1628171430000|2021-08-05 13:50:30|2630.61|2621.91|2631.39|2622.69|2631.55|2622.85|2630.61|2621.91|36
1628171440000|2021-08-05 13:50:40|2631.34|2622.64|2629.26|2620.56|2631.35|2622.65|2629.26|2620.56|37
1628171450000|2021-08-05 13:50:50|2629.14|2620.44|2628.45|2619.75|2629.31|2620.61|2627.49|2618.79|38
1628171460000|2021-08-05 13:51:00|2628.26|2619.56|2630.19|2621.49|2630.19|2621.49|2627.83|2619.13|39
1628171470000|2021-08-05 13:51:10|2630.21|2621.51|2631.01|2622.31|2631.17|2622.47|2630.12|2621.42|37
1628171480000|2021-08-05 13:51:20|2631.12|2622.42|2633.04|2624.34|2633.06|2624.36|2631.12|2622.42|36
1628171490000|2021-08-05 13:51:30|2633.07|2624.37|2633.65|2624.95|2633.65|2624.95|2633.07|2624.37|30
1628171500000|2021-08-05 13:51:40|2633.66|2624.96|2636.52|2627.82|2636.52|2627.82|2633.66|2624.96|36
1628171510000|2021-08-05 13:51:50|2636.54|2627.84|2636.39|2627.69|2636.59|2627.89|2635.09|2626.39|35
1628171520000|2021-08-05 13:52:00|2636.42|2627.72|2635.8|2627.1|2636.42|2627.72|2631.28|2622.58|39
1628171530000|2021-08-05 13:52:10|2636|2627.3|2632.6|2623.9|2636.27|2627.57|2632.6|2623.9|40
1628171540000|2021-08-05 13:52:20|2632.77|2624.07|2633.22|2624.52|2634.82|2626.12|2632.67|2623.97|37
1628171550000|2021-08-05 13:52:30|2633.02|2624.32|2631.78|2623.08|2633.16|2624.46|2631.41|2622.71|35
1628171560000|2021-08-05 13:52:40|2631.97|2623.27|2634.19|2625.49|2634.19|2625.49|2631.84|2623.14|40
1628171570000|2021-08-05 13:52:50|2634.14|2625.44|2633.13|2624.43|2634.2|2625.5|2632.03|2623.33|37
1628171580000|2021-08-05 13:53:00|2633.27|2624.57|2635.14|2626.44|2635.19|2626.49|2632.76|2624.06|39
1628171590000|2021-08-05 13:53:10|2634.83|2626.13|2634.1|2625.4|2635.16|2626.46|2634|2625.3|39
1628171600000|2021-08-05 13:53:20|2634.36|2625.66|2633.97|2625.27|2634.82|2626.12|2633.95|2625.25|37
1628171610000|2021-08-05 13:53:30|2634.05|2625.35|2634.21|2625.51|2634.38|2625.68|2633.95|2625.25|36
1628171620000|2021-08-05 13:53:40|2634.18|2625.48|2635.66|2626.96|2636.45|2627.75|2634.04|2625.34|38
1628171630000|2021-08-05 13:53:50|2635.71|2627.01|2636.73|2628.03|2637.43|2628.73|2635.61|2626.91|39
1628171640000|2021-08-05 13:54:00|2636.65|2627.95|2637.93|2629.23|2638.03|2629.33|2636.09|2627.39|40
1628171650000|2021-08-05 13:54:10|2637.97|2629.27|2638.37|2629.67|2638.59|2629.89|2637.97|2629.27|35
1628171660000|2021-08-05 13:54:20|2638.35|2629.65|2641.65|2632.95|2641.65|2632.95|2638.35|2629.65|38
1628171670000|2021-08-05 13:54:30|2641.69|2632.99|2643.36|2634.66|2643.38|2634.68|2641.38|2632.68|39
1628171680000|2021-08-05 13:54:40|2643.3|2634.6|2645.12|2636.42|2645.12|2636.42|2642.18|2633.48|40
1628171690000|2021-08-05 13:54:50|2645.06|2636.36|2647.9|2639.2|2649.13|2640.43|2644.88|2636.18|38
1628171700000|2021-08-05 13:55:00|2647.75|2639.05|2648.57|2639.87|2649.15|2640.45|2647.75|2639.05|37
1628171710000|2021-08-05 13:55:10|2648.52|2639.82|2653.08|2644.38|2653.08|2644.38|2647.89|2639.19|37
1628171720000|2021-08-05 13:55:20|2653.23|2644.53|2659.14|2650.44|2659.14|2650.44|2652.98|2644.28|39
1628171730000|2021-08-05 13:55:30|2658.59|2649.89|2665.79|2657.09|2665.85|2657.15|2658.59|2649.89|38
1628171740000|2021-08-05 13:55:40|2665.76|2657.06|2667.56|2658.86|2669.85|2661.15|2665.54|2656.84|33
1628171750000|2021-08-05 13:55:50|2667.57|2658.87|2664.52|2655.82|2667.57|2658.87|2663.05|2654.35|36
1628171760000|2021-08-05 13:56:00|2664.58|2655.88|2672.88|2664.18|2673.1|2664.4|2664.58|2655.88|39
1628171770000|2021-08-05 13:56:10|2673.04|2664.34|2674.14|2665.44|2678.05|2669.35|2672.9|2664.2|39
1628171780000|2021-08-05 13:56:20|2673.88|2665.18|2667.22|2658.52|2674.29|2665.59|2667.06|2658.36|40
1628171790000|2021-08-05 13:56:30|2667.54|2658.84|2666.99|2658.29|2671.48|2662.78|2666.99|2658.29|40
1628171800000|2021-08-05 13:56:40|2667.11|2658.41|2668.52|2659.82|2669.84|2661.14|2666.47|2657.77|36
1628171810000|2021-08-05 13:56:50|2668.3|2659.6|2672.11|2663.41|2672.57|2663.87|2668.3|2659.6|36
1628171820000|2021-08-05 13:57:00|2672.13|2663.43|2677.57|2668.87|2677.93|2669.23|2670.38|2661.68|40
1628171830000|2021-08-05 13:57:10|2677.54|2668.84|2681.9|2673.2|2683.05|2674.35|2677.34|2668.64|38
1628171840000|2021-08-05 13:57:20|2681.89|2673.19|2684.45|2675.75|2684.48|2675.78|2680.65|2671.95|40
1628171850000|2021-08-05 13:57:30|2684.51|2675.81|2683.08|2674.38|2685.32|2676.62|2683.08|2674.38|38
1628171860000|2021-08-05 13:57:40|2683.19|2674.49|2680.93|2672.23|2683.19|2674.49|2680.5|2671.8|37
1628171870000|2021-08-05 13:57:50|2680.84|2672.14|2682.69|2673.99|2682.69|2673.99|2680.84|2672.14|39
1628171880000|2021-08-05 13:58:00|2682.83|2674.13|2688.65|2679.95|2688.65|2679.95|2682.83|2674.13|38
1628171890000|2021-08-05 13:58:10|2688.23|2679.53|2685.64|2676.94|2688.23|2679.53|2685.42|2676.72|37
1628171900000|2021-08-05 13:58:20|2685.49|2676.79|2680.52|2671.82|2685.49|2676.79|2679.08|2670.38|39
1628171910000|2021-08-05 13:58:30|2680.56|2671.86|2683.65|2674.95|2683.65|2674.95|2680.56|2671.86|40
1628171920000|2021-08-05 13:58:40|2683.39|2674.69|2680.1|2671.4|2683.39|2674.69|2679.38|2670.68|40
1628171930000|2021-08-05 13:58:50|2680.18|2671.48|2678.48|2669.78|2680.85|2672.15|2676.6|2667.9|38
1628171940000|2021-08-05 13:59:00|2678.64|2669.94|2679.84|2671.14|2679.95|2671.25|2678.61|2669.91|38
1628171950000|2021-08-05 13:59:10|2679.88|2671.18|2681.33|2672.63|2682.18|2673.48|2679.8|2671.1|39
1628171960000|2021-08-05 13:59:20|2681.66|2672.96|2683.9|2675.2|2684.55|2675.85|2681.66|2672.96|39
1628171970000|2021-08-05 13:59:30|2683.96|2675.26|2684.68|2675.98|2684.97|2676.27|2682.02|2673.32|39
1628171980000|2021-08-05 13:59:40|2684.69|2675.99|2686.59|2677.89|2686.59|2677.89|2684.68|2675.98|36
1628171990000|2021-08-05 13:59:50|2686.61|2677.91|2691|2682.3|2691.08|2682.38|2686.5|2677.8|40
1628172000000|2021-08-05 14:00:00|2690.97|2682.27|2687.48|2678.78|2692|2683.3|2687.48|2678.78|40
1628172010000|2021-08-05 14:00:10|2686.82|2678.12|2686.32|2677.62|2687.49|2678.79|2686.1|2677.4|39
1628172020000|2021-08-05 14:00:20|2686.41|2677.71|2685.54|2676.84|2686.41|2677.71|2685.48|2676.78|35
1628172030000|2021-08-05 14:00:30|2685.16|2676.46|2684.48|2675.78|2685.16|2676.46|2683.55|2674.85|36
1628172040000|2021-08-05 14:00:40|2684.43|2675.73|2683.9|2675.2|2684.43|2675.73|2682.81|2674.11|36
1628172050000|2021-08-05 14:00:50|2683.88|2675.18|2684.45|2675.75|2684.67|2675.97|2683.79|2675.09|34
1628172060000|2021-08-05 14:01:00|2684.47|2675.77|2679.91|2671.21|2684.6|2675.9|2679.9|2671.2|38
1628172070000|2021-08-05 14:01:10|2679.71|2671.01|2679.05|2670.35|2679.71|2671.01|2677.77|2669.07|32
1628172080000|2021-08-05 14:01:20|2679.01|2670.31|2678.27|2669.57|2679.27|2670.57|2678.06|2669.36|29
1628172090000|2021-08-05 14:01:30|2678.3|2669.6|2675.46|2666.76|2678.3|2669.6|2675.46|2666.76|40
1628172100000|2021-08-05 14:01:40|2675.37|2666.67|2674.69|2665.99|2678.13|2669.43|2674.48|2665.78|39
1628172110000|2021-08-05 14:01:50|2674.88|2666.18|2676.72|2668.02|2676.99|2668.29|2674.16|2665.46|39
1628172120000|2021-08-05 14:02:00|2677.15|2668.45|2675.79|2667.09|2677.15|2668.45|2675.53|2666.83|37
1628172130000|2021-08-05 14:02:10|2676.02|2667.32|2674.58|2665.88|2676.02|2667.32|2673.97|2665.27|37
1628172140000|2021-08-05 14:02:20|2674.76|2666.06|2674.53|2665.83|2675.27|2666.57|2674.27|2665.57|30
1628172150000|2021-08-05 14:02:30|2674.5|2665.8|2673|2664.3|2674.5|2665.8|2672.68|2663.98|38
1628172160000|2021-08-05 14:02:40|2672.88|2664.18|2677.21|2668.51|2677.24|2668.54|2672.83|2664.13|35
1628172170000|2021-08-05 14:02:50|2677.24|2668.54|2676.38|2667.68|2677.66|2668.96|2675.68|2666.98|32
1628172180000|2021-08-05 14:03:00|2676.4|2667.7|2674.12|2665.42|2676.4|2667.7|2673.82|2665.12|35
1628172190000|2021-08-05 14:03:10|2674.09|2665.39|2676.85|2668.15|2677.6|2668.9|2673.82|2665.12|33
1628172200000|2021-08-05 14:03:20|2676.87|2668.17|2675.8|2667.1|2677.07|2668.37|2674.68|2665.98|35
1628172210000|2021-08-05 14:03:30|2675.47|2666.77|2675.28|2666.58|2676.23|2667.53|2675.16|2666.46|28
1628172220000|2021-08-05 14:03:40|2675.32|2666.62|2675.71|2667.01|2675.94|2667.24|2675.21|2666.51|36
1628172230000|2021-08-05 14:03:50|2675.6|2666.9|2676.96|2668.26|2677.06|2668.36|2674.93|2666.23|33
1628172240000|2021-08-05 14:04:00|2676.67|2667.97|2676.56|2667.86|2676.85|2668.15|2675.92|2667.22|33
1628172250000|2021-08-05 14:04:10|2676.71|2668.01|2675.57|2666.87|2677.31|2668.61|2675.28|2666.58|37
1628172260000|2021-08-05 14:04:20|2675.6|2666.9|2675.23|2666.53|2676.18|2667.48|2674.17|2665.47|39
1628172270000|2021-08-05 14:04:30|2675.64|2666.94|2676.12|2667.42|2676.12|2667.42|2675.25|2666.55|34
1628172280000|2021-08-05 14:04:40|2676.1|2667.4|2678.37|2669.67|2678.48|2669.78|2676.1|2667.4|38
1628172290000|2021-08-05 14:04:50|2678.4|2669.7|2680.68|2671.98|2680.73|2672.03|2678.4|2669.7|37
1628172300000|2021-08-05 14:05:00|2682.46|2673.76|2688.58|2679.88|2688.58|2679.88|2682.46|2673.76|40
1628172310000|2021-08-05 14:05:10|2688.87|2680.17|2690.69|2681.99|2691.09|2682.39|2688.87|2680.17|37
1628172320000|2021-08-05 14:05:20|2690.7|2682|2698.39|2689.69|2698.39|2689.69|2689.53|2680.83|38
1628172330000|2021-08-05 14:05:30|2698.35|2689.65|2697.01|2688.31|2700.48|2691.78|2697.01|2688.31|38
1628172340000|2021-08-05 14:05:40|2697.05|2688.35|2697.49|2688.79|2710.37|2699.49|2696.02|2687.32|40
1628172350000|2021-08-05 14:05:50|2697.31|2688.61|2712.75|2704.05|2713.49|2704.79|2696.97|2688.27|35
1628172360000|2021-08-05 14:06:00|2743.4|2734.7|2734.18|2725.48|2747.7|2739|2734.16|2725.46|32
1628172370000|2021-08-05 14:06:10|2732.19|2723.49|2731.48|2722.78|2732.71|2724.01|2726.21|2717.51|40
1628172380000|2021-08-05 14:06:20|2732.45|2723.75|2735.16|2726.46|2735.16|2726.46|2730.04|2721.34|40
1628172390000|2021-08-05 14:06:30|2736.6|2727.9|2734.75|2726.05|2742.5|2733.8|2733.98|2725.28|39
1628172400000|2021-08-05 14:06:40|2734.15|2725.45|2737.03|2728.33|2740.51|2731.81|2733.71|2725.01|40
1628172410000|2021-08-05 14:06:50|2734.72|2726.02|2754.58|2745.88|2754.91|2746.21|2734.3|2725.6|40
1628172420000|2021-08-05 14:07:00|2756.65|2747.95|2763.28|2754.58|2765.63|2756.93|2756.65|2747.95|36
1628172430000|2021-08-05 14:07:10|2762.99|2754.29|2766.86|2758.16|2774.73|2766.03|2762.76|2754.06|35
1628172440000|2021-08-05 14:07:20|2766.9|2758.2|2762.79|2754.09|2770.52|2761.82|2762.79|2754.09|34
1628172450000|2021-08-05 14:07:30|2762.8|2754.1|2752.54|2743.84|2762.94|2754.24|2752.54|2743.84|36
1628172460000|2021-08-05 14:07:40|2752.36|2743.66|2759.4|2750.7|2759.53|2750.83|2752.36|2743.66|37
1628172470000|2021-08-05 14:07:50|2759.33|2750.63|2765.21|2756.51|2765.25|2756.55|2758.24|2749.54|35
1628172480000|2021-08-05 14:08:00|2766.83|2758.13|2758.98|2750.28|2767.44|2758.74|2758.98|2750.28|40
1628172490000|2021-08-05 14:08:10|2758.8|2750.1|2753.16|2744.46|2759.35|2750.65|2753.16|2744.46|38
1628172500000|2021-08-05 14:08:20|2752.54|2743.84|2756.39|2747.69|2758.73|2750.03|2752.54|2743.84|40
1628172510000|2021-08-05 14:08:30|2756.8|2748.1|2760.92|2752.22|2761.55|2752.85|2756.14|2747.44|40
1628172520000|2021-08-05 14:08:40|2760.73|2752.03|2774.22|2765.52|2774.22|2765.52|2760.73|2752.03|34
1628172530000|2021-08-05 14:08:50|2773.31|2764.61|2768.22|2759.52|2776.91|2768.21|2767.09|2758.39|40
1628172540000|2021-08-05 14:09:00|2767.41|2758.71|2771.45|2762.75|2771.45|2762.75|2766.11|2757.41|33
1628172550000|2021-08-05 14:09:10|2771.22|2762.52|2762.49|2753.79|2771.46|2762.76|2762.49|2753.79|32
1628172560000|2021-08-05 14:09:20|2762.7|2754|2759.2|2750.5|2762.7|2754|2758.71|2750.01|35
1628172570000|2021-08-05 14:09:30|2759.31|2750.61|2772.32|2763.62|2772.51|2763.81|2759.31|2750.61|37
1628172580000|2021-08-05 14:09:40|2772.57|2763.87|2771.78|2763.08|2777.98|2769.28|2771.2|2762.5|39
1628172590000|2021-08-05 14:09:50|2770.29|2761.59|2775.52|2766.82|2775.68|2766.98|2770.16|2761.46|35
1628172600000|2021-08-05 14:10:00|2776.17|2767.47|2775.42|2766.72|2776.39|2767.69|2772.98|2764.28|37
1628172610000|2021-08-05 14:10:10|2775.3|2766.6|2770.85|2762.15|2775.3|2766.6|2770.33|2761.63|37
1628172620000|2021-08-05 14:10:20|2770.69|2761.99|2766.79|2758.09|2770.74|2762.04|2766.32|2757.62|37
1628172630000|2021-08-05 14:10:30|2766.26|2757.56|2765.68|2756.98|2766.43|2757.73|2760.6|2751.9|36
1628172640000|2021-08-05 14:10:40|2766.18|2757.48|2765.85|2757.15|2766.18|2757.48|2761.06|2752.36|36
1628172650000|2021-08-05 14:10:50|2766.29|2757.59|2769.68|2760.98|2770.26|2761.56|2764.95|2756.25|34
1628172660000|2021-08-05 14:11:00|2769.62|2760.92|2764.33|2755.63|2769.62|2760.92|2764.33|2755.63|36
1628172670000|2021-08-05 14:11:10|2764.95|2756.25|2767.57|2758.87|2768.04|2759.34|2764.46|2755.76|37
1628172680000|2021-08-05 14:11:20|2766.95|2758.25|2763.3|2754.6|2767.19|2758.49|2763.3|2754.6|38
1628172690000|2021-08-05 14:11:30|2763.17|2754.47|2764.05|2755.35|2766.37|2757.67|2762.59|2753.89|30
1628172700000|2021-08-05 14:11:40|2763.98|2755.28|2761.22|2752.52|2764.2|2755.5|2760.87|2752.17|37
1628172710000|2021-08-05 14:11:50|2762.8|2754.1|2763.53|2754.83|2763.61|2754.91|2760.67|2751.97|29
1628172720000|2021-08-05 14:12:00|2763.46|2754.76|2765.72|2757.02|2765.72|2757.02|2762.26|2753.56|31
1628172730000|2021-08-05 14:12:10|2765.75|2757.05|2771.35|2762.65|2771.35|2762.65|2764.51|2755.81|32
1628172740000|2021-08-05 14:12:20|2771.32|2762.62|2781.82|2773.12|2784.07|2775.37|2771.15|2762.45|34
1628172750000|2021-08-05 14:12:30|2781.4|2772.7|2778.5|2769.8|2781.4|2772.7|2775.61|2766.91|40
1628172760000|2021-08-05 14:12:40|2782.5|2773.8|2793.12|2784.42|2793.12|2784.42|2782.5|2773.8|36
1628172770000|2021-08-05 14:12:50|2793.6|2784.9|2792.2|2783.5|2796.85|2788.15|2792.07|2783.37|36
1628172780000|2021-08-05 14:13:00|2792.11|2783.41|2791.3|2782.6|2792.73|2784.03|2789.7|2781|38
1628172790000|2021-08-05 14:13:10|2791.51|2782.81|2796.29|2787.59|2797.18|2788.48|2791.51|2782.81|40
1628172800000|2021-08-05 14:13:20|2796.49|2787.79|2793.81|2785.11|2797.3|2788.6|2793.46|2784.76|38
1628172810000|2021-08-05 14:13:30|2793.57|2784.87|2793.87|2785.17|2794.66|2785.96|2790.12|2781.42|40
1628172820000|2021-08-05 14:13:40|2793.66|2784.96|2789.9|2781.2|2794.56|2785.86|2789.9|2781.2|40
1628172830000|2021-08-05 14:13:50|2789.66|2780.96|2770.24|2761.54|2789.66|2780.96|2770.24|2761.54|40
1628172840000|2021-08-05 14:14:00|2769.85|2761.15|2782.07|2773.37|2782.07|2773.37|2769.85|2761.15|39
1628172850000|2021-08-05 14:14:10|2782.12|2773.42|2783.33|2774.63|2783.6|2774.9|2778.55|2769.85|40
1628172860000|2021-08-05 14:14:20|2783.96|2775.26|2785.86|2777.16|2787.89|2779.19|2782.64|2773.94|38
1628172870000|2021-08-05 14:14:30|2786.4|2777.7|2782.77|2774.07|2786.45|2777.75|2782.46|2773.76|40
1628172880000|2021-08-05 14:14:40|2782.73|2774.03|2790.87|2782.17|2790.93|2782.23|2781.98|2773.28|40
1628172890000|2021-08-05 14:14:50|2791.04|2782.34|2788.11|2779.41|2793.65|2784.95|2788.11|2779.41|36
1628172900000|2021-08-05 14:15:00|2789.42|2780.72|2796.83|2788.13|2796.83|2788.13|2789.42|2780.72|37
1628172910000|2021-08-05 14:15:10|2796.97|2788.27|2801.39|2792.69|2801.39|2792.69|2796.97|2788.27|39
1628172920000|2021-08-05 14:15:20|2801.58|2792.88|2814.04|2805.34|2814.04|2805.34|2801.27|2792.57|32
1628172930000|2021-08-05 14:15:30|2814.96|2806.26|2806.51|2797.81|2817.41|2808.71|2806|2797.3|39
1628172940000|2021-08-05 14:15:40|2806.29|2797.59|2810.64|2801.94|2811.08|2802.38|2805.86|2797.16|39
1628172950000|2021-08-05 14:15:50|2810.86|2802.16|2820.37|2811.67|2820.37|2811.67|2810.77|2802.07|37
1628172960000|2021-08-05 14:16:00|2820.45|2811.75|2818.29|2809.59|2823.85|2815.15|2817.94|2809.24|39
1628172970000|2021-08-05 14:16:10|2816.56|2807.86|2815.73|2807.03|2816.56|2807.86|2814.35|2805.65|38
1628172980000|2021-08-05 14:16:20|2815.63|2806.93|2810.67|2801.97|2819.53|2810.83|2810.67|2801.97|38
1628172990000|2021-08-05 14:16:30|2810.7|2802|2803.26|2794.56|2810.7|2802|2802.73|2794.03|38
1628173000000|2021-08-05 14:16:40|2803.56|2794.86|2814.27|2805.57|2814.93|2806.23|2803.56|2794.86|40
1628173010000|2021-08-05 14:16:50|2813.67|2804.97|2812.18|2803.48|2814.1|2805.4|2810.46|2801.76|39
1628173020000|2021-08-05 14:17:00|2812.3|2803.6|2805.97|2797.27|2812.32|2803.62|2805.97|2797.27|39
1628173030000|2021-08-05 14:17:10|2806.19|2797.49|2805.86|2797.16|2807.91|2799.21|2805.71|2797.01|40
1628173040000|2021-08-05 14:17:20|2805.79|2797.09|2800.63|2791.93|2805.79|2797.09|2800.63|2791.93|34
1628173050000|2021-08-05 14:17:30|2799.9|2791.2|2805.28|2796.58|2805.28|2796.58|2799.26|2790.56|38
1628173060000|2021-08-05 14:17:40|2805.36|2796.66|2806.36|2797.66|2806.36|2797.66|2804.08|2795.38|32
1628173070000|2021-08-05 14:17:50|2806.29|2797.59|2801.66|2792.96|2806.29|2797.59|2800.23|2791.53|38
1628173080000|2021-08-05 14:18:00|2801.63|2792.93|2794.57|2785.87|2801.63|2792.93|2794.34|2785.64|37
1628173090000|2021-08-05 14:18:10|2794.5|2785.8|2783.89|2775.19|2794.5|2785.8|2782.14|2773.44|35
1628173100000|2021-08-05 14:18:20|2783.32|2774.62|2786.58|2777.88|2786.67|2777.97|2782.77|2774.07|37
1628173110000|2021-08-05 14:18:30|2787.88|2779.18|2786.8|2778.1|2789.97|2781.27|2786.29|2777.59|40
1628173120000|2021-08-05 14:18:40|2786.25|2777.55|2787.05|2778.35|2787.28|2778.58|2785.81|2777.11|38
1628173130000|2021-08-05 14:18:50|2787.02|2778.32|2793.61|2784.91|2793.91|2785.21|2786.35|2777.65|37
1628173140000|2021-08-05 14:19:00|2793.59|2784.89|2799.53|2790.83|2802.35|2793.65|2793.1|2784.4|37
1628173150000|2021-08-05 14:19:10|2799.48|2790.78|2798.88|2790.18|2801.55|2792.85|2797.91|2789.21|37
1628173160000|2021-08-05 14:19:20|2798.9|2790.2|2803.35|2794.65|2803.35|2794.65|2798.9|2790.2|24
1628173170000|2021-08-05 14:19:30|2804.62|2795.92|2805.06|2796.36|2809.91|2801.21|2803.53|2794.83|33
1628173180000|2021-08-05 14:19:40|2805.46|2796.76|2800.91|2792.21|2805.78|2797.08|2800.44|2791.74|39
1628173190000|2021-08-05 14:19:50|2801.08|2792.38|2806.62|2797.92|2806.83|2798.13|2801.08|2792.38|35
1628173200000|2021-08-05 14:20:00|2806.87|2798.17|2801.39|2792.69|2807.33|2798.63|2801.11|2792.41|38
1628173210000|2021-08-05 14:20:10|2801.73|2793.03|2799.47|2790.77|2801.81|2793.11|2798.44|2789.74|38
1628173220000|2021-08-05 14:20:20|2799.6|2790.9|2798.74|2790.04|2800.95|2792.25|2798.48|2789.78|37
1628173230000|2021-08-05 14:20:30|2798.95|2790.25|2791.05|2782.35|2798.95|2790.25|2790.85|2782.15|34
1628173240000|2021-08-05 14:20:40|2790.85|2782.15|2788.17|2779.47|2793.28|2784.58|2786.23|2777.53|40
1628173250000|2021-08-05 14:20:50|2788.01|2779.31|2786.72|2778.02|2788.99|2780.29|2786.17|2777.47|35
1628173260000|2021-08-05 14:21:00|2786.58|2777.88|2791.86|2783.16|2792.09|2783.39|2786.58|2777.88|38
1628173270000|2021-08-05 14:21:10|2792.23|2783.53|2790.64|2781.94|2797.5|2788.8|2790.64|2781.94|40
1628173280000|2021-08-05 14:21:20|2790.59|2781.89|2790.42|2781.72|2790.94|2782.24|2787.72|2779.02|39
1628173290000|2021-08-05 14:21:30|2790.57|2781.87|2789.78|2781.08|2791.1|2782.4|2789.38|2780.68|39
1628173300000|2021-08-05 14:21:40|2789.47|2780.77|2786.67|2777.97|2789.61|2780.91|2786.49|2777.79|40
1628173310000|2021-08-05 14:21:50|2786.64|2777.94|2787.17|2778.47|2788.37|2779.67|2786.09|2777.39|40
1628173320000|2021-08-05 14:22:00|2788.28|2779.58|2785.74|2777.04|2788.28|2779.58|2785.52|2776.82|40
1628173330000|2021-08-05 14:22:10|2785.93|2777.23|2776.67|2767.97|2785.93|2777.23|2776.63|2767.93|39
1628173340000|2021-08-05 14:22:20|2776.43|2767.73|2779.71|2771.01|2782.94|2774.24|2776.42|2767.72|39
1628173350000|2021-08-05 14:22:30|2780.1|2771.4|2780.17|2771.47|2780.77|2772.07|2779.71|2771.01|38
1628173360000|2021-08-05 14:22:40|2780.25|2771.55|2778.53|2769.83|2780.6|2771.9|2778.53|2769.83|33
1628173370000|2021-08-05 14:22:50|2778.64|2769.94|2778.27|2769.57|2780.05|2771.35|2777.89|2769.19|35
1628173380000|2021-08-05 14:23:00|2778.29|2769.59|2777.53|2768.83|2779.08|2770.38|2777.27|2768.57|39
1628173390000|2021-08-05 14:23:10|2777.3|2768.6|2781.27|2772.57|2781.8|2773.1|2777.3|2768.6|36
1628173400000|2021-08-05 14:23:20|2781.35|2772.65|2780.25|2771.55|2781.76|2773.06|2779.86|2771.16|36
1628173410000|2021-08-05 14:23:30|2780.12|2771.42|2780.76|2772.06|2781.54|2772.84|2779.63|2770.93|39
1628173420000|2021-08-05 14:23:40|2781.09|2772.39|2783.24|2774.54|2783.24|2774.54|2779.85|2771.15|39
1628173430000|2021-08-05 14:23:50|2782.95|2774.25|2786.64|2777.94|2788.23|2779.53|2782.57|2773.87|39
1628173440000|2021-08-05 14:24:00|2786.59|2777.89|2784.47|2775.77|2786.75|2778.05|2784.24|2775.54|34
1628173450000|2021-08-05 14:24:10|2784.39|2775.69|2784.05|2775.35|2784.78|2776.08|2783.54|2774.84|38
1628173460000|2021-08-05 14:24:20|2784.18|2775.48|2782.76|2774.06|2786.21|2777.51|2782.76|2774.06|40
1628173470000|2021-08-05 14:24:30|2782.74|2774.04|2781.57|2772.87|2783.18|2774.48|2781.57|2772.87|34
1628173480000|2021-08-05 14:24:40|2781.69|2772.99|2782.27|2773.57|2782.88|2774.18|2781.5|2772.8|38
1628173490000|2021-08-05 14:24:50|2781.92|2773.22|2783.41|2774.71|2783.41|2774.71|2781.67|2772.97|38
1628173500000|2021-08-05 14:25:00|2783.45|2774.75|2785.17|2776.47|2786.96|2778.26|2783.45|2774.75|35
1628173510000|2021-08-05 14:25:10|2785.08|2776.38|2783.46|2774.76|2785.2|2776.5|2783.23|2774.53|30
1628173520000|2021-08-05 14:25:20|2783.1|2774.4|2779.45|2770.75|2783.27|2774.57|2779.27|2770.57|32
1628173530000|2021-08-05 14:25:30|2778.78|2770.08|2777.07|2768.37|2779.39|2770.69|2776.75|2768.05|38
1628173540000|2021-08-05 14:25:40|2777.35|2768.65|2775.53|2766.83|2777.58|2768.88|2774.83|2766.13|34
1628173550000|2021-08-05 14:25:50|2775.19|2766.49|2769.57|2760.87|2775.55|2766.85|2769.57|2760.87|36
1628173560000|2021-08-05 14:26:00|2770.3|2761.6|2770.67|2761.97|2773.42|2764.72|2769.47|2760.77|37
1628173570000|2021-08-05 14:26:10|2770.76|2762.06|2775.82|2767.12|2776.19|2767.49|2770.52|2761.82|40
1628173580000|2021-08-05 14:26:20|2775.86|2767.16|2775.61|2766.91|2777.53|2768.83|2775.61|2766.91|37
1628173590000|2021-08-05 14:26:30|2775.58|2766.88|2772.58|2763.88|2775.65|2766.95|2772.58|2763.88|38
1628173600000|2021-08-05 14:26:40|2772.47|2763.77|2771.99|2763.29|2772.96|2764.26|2771.05|2762.35|39
1628173610000|2021-08-05 14:26:50|2772.01|2763.31|2773.9|2765.2|2774.96|2766.26|2771.96|2763.26|30
1628173620000|2021-08-05 14:27:00|2773.77|2765.07|2775.1|2766.4|2775.36|2766.66|2772.34|2763.64|38
1628173630000|2021-08-05 14:27:10|2775.16|2766.46|2774.6|2765.9|2775.45|2766.75|2772.62|2763.92|38
1628173640000|2021-08-05 14:27:20|2774.73|2766.03|2775.44|2766.74|2775.44|2766.74|2773.65|2764.95|38
1628173650000|2021-08-05 14:27:30|2775.51|2766.81|2774.65|2765.95|2775.54|2766.84|2774.51|2765.81|38
1628173660000|2021-08-05 14:27:40|2774.75|2766.05|2780.2|2771.5|2780.76|2772.06|2774.75|2766.05|39
1628173670000|2021-08-05 14:27:50|2779.82|2771.12|2777.06|2768.36|2779.82|2771.12|2776.53|2767.83|39
1628173680000|2021-08-05 14:28:00|2777.31|2768.61|2780.66|2771.96|2781.21|2772.51|2777.31|2768.61|38
1628173690000|2021-08-05 14:28:10|2780.55|2771.85|2782.1|2773.4|2782.12|2773.42|2779.88|2771.18|36
1628173700000|2021-08-05 14:28:20|2782.22|2773.52|2781.57|2772.87|2782.31|2773.61|2779.93|2771.23|33
1628173710000|2021-08-05 14:28:30|2783.11|2774.41|2783.84|2775.14|2784.59|2775.89|2782.83|2774.13|33
1628173720000|2021-08-05 14:28:40|2783.91|2775.21|2782.08|2773.38|2783.91|2775.21|2780.46|2771.76|35
1628173730000|2021-08-05 14:28:50|2782.09|2773.39|2784.11|2775.41|2784.25|2775.55|2780.87|2772.17|38
1628173740000|2021-08-05 14:29:00|2784.1|2775.4|2778.49|2769.79|2784.37|2775.67|2777.59|2768.89|40
1628173750000|2021-08-05 14:29:10|2778.38|2769.68|2779.93|2771.23|2781.62|2772.92|2778.38|2769.68|37
1628173760000|2021-08-05 14:29:20|2779.96|2771.26|2775.91|2767.21|2779.96|2771.26|2775.87|2767.17|37
1628173770000|2021-08-05 14:29:30|2776.1|2767.4|2779.14|2770.44|2779.14|2770.44|2775.98|2767.28|39
1628173780000|2021-08-05 14:29:40|2779.29|2770.59|2777.02|2768.32|2779.29|2770.59|2776.74|2768.04|35
1628173790000|2021-08-05 14:29:50|2777.19|2768.49|2774.66|2765.96|2777.39|2768.69|2774.66|2765.96|33
1628173800000|2021-08-05 14:30:00|2774.25|2765.55|2779.96|2771.26|2780.5|2771.8|2774.25|2765.55|39
1628173810000|2021-08-05 14:30:10|2779.64|2770.94|2775.21|2766.51|2781.41|2772.71|2775.21|2766.51|36
1628173820000|2021-08-05 14:30:20|2775.25|2766.55|2771.42|2762.72|2776|2767.3|2771.42|2762.72|37
1628173830000|2021-08-05 14:30:30|2771.7|2763|2770.94|2762.24|2771.7|2763|2770.43|2761.73|35
1628173840000|2021-08-05 14:30:40|2770.41|2761.71|2773.63|2764.93|2776.28|2767.58|2770.41|2761.71|38
1628173850000|2021-08-05 14:30:50|2774.08|2765.38|2776.75|2768.05|2776.93|2768.23|2772.11|2763.41|37
1628173860000|2021-08-05 14:31:00|2776.82|2768.12|2780.43|2771.73|2780.43|2771.73|2776.82|2768.12|33
1628173870000|2021-08-05 14:31:10|2779.99|2771.29|2779.08|2770.38|2782.81|2774.11|2778.9|2770.2|39
1628173880000|2021-08-05 14:31:20|2778.79|2770.09|2779.61|2770.91|2781.54|2772.84|2777.91|2769.21|39
1628173890000|2021-08-05 14:31:30|2779.71|2771.01|2777.09|2768.39|2779.93|2771.23|2776.44|2767.74|39
1628173900000|2021-08-05 14:31:40|2777.14|2768.44|2779.07|2770.37|2779.07|2770.37|2776.33|2767.63|38
1628173910000|2021-08-05 14:31:50|2779.18|2770.48|2772.9|2764.2|2779.18|2770.48|2772.12|2763.42|39
1628173920000|2021-08-05 14:32:00|2773|2764.3|2773.24|2764.54|2776.95|2768.25|2772.92|2764.22|39
1628173930000|2021-08-05 14:32:10|2773.08|2764.38|2774.05|2765.35|2774.85|2766.15|2772.75|2764.05|38
1628173940000|2021-08-05 14:32:20|2773.98|2765.28|2776.59|2767.89|2777.13|2768.43|2773.58|2764.88|39
1628173950000|2021-08-05 14:32:30|2777.14|2768.44|2777.22|2768.52|2777.81|2769.11|2776.06|2767.36|37
1628173960000|2021-08-05 14:32:40|2777.4|2768.7|2777.34|2768.64|2779.41|2770.71|2776.95|2768.25|38
1628173970000|2021-08-05 14:32:50|2777.48|2768.78|2776.72|2768.02|2779.41|2770.71|2775.77|2767.07|40
1628173980000|2021-08-05 14:33:00|2777.07|2768.37|2777.81|2769.11|2779.27|2770.57|2777.07|2768.37|38
1628173990000|2021-08-05 14:33:10|2777.62|2768.92|2778.43|2769.73|2779.41|2770.71|2777.62|2768.92|39
1628174000000|2021-08-05 14:33:20|2778.79|2770.09|2780.21|2771.51|2780.64|2771.94|2778.57|2769.87|38
1628174010000|2021-08-05 14:33:30|2779.99|2771.29|2781.28|2772.58|2781.33|2772.63|2779.1|2770.4|39
1628174020000|2021-08-05 14:33:40|2781.67|2772.97|2785.25|2776.55|2785.67|2776.97|2781.58|2772.88|38
1628174030000|2021-08-05 14:33:50|2786.29|2777.59|2788.94|2780.24|2789|2780.3|2786.29|2777.59|37
1628174040000|2021-08-05 14:34:00|2789.02|2780.32|2785.5|2776.8|2789.82|2781.12|2785.5|2776.8|38
1628174050000|2021-08-05 14:34:10|2785.53|2776.83|2785.83|2777.13|2785.85|2777.15|2783.5|2774.8|40
1628174060000|2021-08-05 14:34:20|2785.82|2777.12|2788.63|2779.93|2789.42|2780.72|2785.76|2777.06|40
1628174070000|2021-08-05 14:34:30|2788.62|2779.92|2787.54|2778.84|2789.12|2780.42|2786.62|2777.92|37
1628174080000|2021-08-05 14:34:40|2787.45|2778.75|2787.17|2778.47|2787.62|2778.92|2785.79|2777.09|38
1628174090000|2021-08-05 14:34:50|2786.82|2778.12|2788.94|2780.24|2789.61|2780.91|2786.82|2778.12|40
1628174100000|2021-08-05 14:35:00|2788.96|2780.26|2789.34|2780.64|2789.97|2781.27|2788.91|2780.21|39
1628174110000|2021-08-05 14:35:10|2789.17|2780.47|2787.39|2778.69|2789.52|2780.82|2786.45|2777.75|38
1628174120000|2021-08-05 14:35:20|2787.48|2778.78|2784.86|2776.16|2788.2|2779.5|2783.45|2774.75|39
1628174130000|2021-08-05 14:35:30|2785.06|2776.36|2783.56|2774.86|2785.88|2777.18|2783.56|2774.86|39
1628174140000|2021-08-05 14:35:40|2783.75|2775.05|2784.86|2776.16|2785.06|2776.36|2782.92|2774.22|39
1628174150000|2021-08-05 14:35:50|2785|2776.3|2788.95|2780.25|2788.95|2780.25|2785|2776.3|38
1628174160000|2021-08-05 14:36:00|2789.33|2780.63|2787.55|2778.85|2789.5|2780.8|2785.97|2777.27|40
1628174170000|2021-08-05 14:36:10|2787.68|2778.98|2785.53|2776.83|2788|2779.3|2785.24|2776.54|38
1628174180000|2021-08-05 14:36:20|2785.86|2777.16|2783.37|2774.67|2785.86|2777.16|2782.46|2773.76|38
1628174190000|2021-08-05 14:36:30|2783.15|2774.45|2784.77|2776.07|2785.95|2777.25|2782.66|2773.96|39
1628174200000|2021-08-05 14:36:40|2784.02|2775.32|2783.95|2775.25|2784.95|2776.25|2783.87|2775.17|35
1628174210000|2021-08-05 14:36:50|2784.19|2775.49|2784.64|2775.94|2784.68|2775.98|2783.99|2775.29|34
1628174220000|2021-08-05 14:37:00|2784.44|2775.74|2787.04|2778.34|2787.05|2778.35|2783.76|2775.06|39
1628174230000|2021-08-05 14:37:10|2786.3|2777.6|2781.55|2772.85|2786.51|2777.81|2781.55|2772.85|38
1628174240000|2021-08-05 14:37:20|2781.34|2772.64|2782.37|2773.67|2783.67|2774.97|2780.67|2771.97|38
1628174250000|2021-08-05 14:37:30|2781.79|2773.09|2781.71|2773.01|2783.49|2774.79|2780.95|2772.25|39
1628174260000|2021-08-05 14:37:40|2781.64|2772.94|2781.85|2773.15|2783.36|2774.66|2780.55|2771.85|39
1628174270000|2021-08-05 14:37:50|2781.66|2772.96|2783.41|2774.71|2784.47|2775.77|2780.98|2772.28|39
1628174280000|2021-08-05 14:38:00|2783.57|2774.87|2783.75|2775.05|2785.29|2776.59|2782.31|2773.61|38
1628174290000|2021-08-05 14:38:10|2783.49|2774.79|2785.78|2777.08|2785.78|2777.08|2782.97|2774.27|40
1628174300000|2021-08-05 14:38:20|2786.31|2777.61|2786.28|2777.58|2786.87|2778.17|2785.68|2776.98|32
1628174310000|2021-08-05 14:38:30|2786.26|2777.56|2785.86|2777.16|2786.64|2777.94|2784.27|2775.57|38
1628174320000|2021-08-05 14:38:40|2785.72|2777.02|2786.32|2777.62|2787.87|2779.17|2785.35|2776.65|34
1628174330000|2021-08-05 14:38:50|2787.22|2778.52|2790.73|2782.03|2790.86|2782.16|2787.22|2778.52|39
1628174340000|2021-08-05 14:39:00|2790.69|2781.99|2795.1|2786.4|2795.1|2786.4|2790.51|2781.81|39
1628174350000|2021-08-05 14:39:10|2795.6|2786.9|2794.66|2785.96|2796.44|2787.74|2794.54|2785.84|39
1628174360000|2021-08-05 14:39:20|2794.67|2785.97|2792.42|2783.72|2794.89|2786.19|2791.23|2782.53|39
1628174370000|2021-08-05 14:39:30|2792.65|2783.95|2792.53|2783.83|2793.94|2785.24|2792.53|2783.83|36
1628174380000|2021-08-05 14:39:40|2792.47|2783.77|2795.64|2786.94|2796.07|2787.37|2792.08|2783.38|37
1628174390000|2021-08-05 14:39:50|2795.83|2787.13|2797.79|2789.09|2797.97|2789.27|2795.78|2787.08|37
1628174400000|2021-08-05 14:40:00|2798.12|2789.42|2798|2789.3|2798.57|2789.87|2797.72|2789.02|35
1628174410000|2021-08-05 14:40:10|2798.12|2789.42|2797.72|2789.02|2798.83|2790.13|2797.67|2788.97|38
1628174420000|2021-08-05 14:40:20|2797.97|2789.27|2798.24|2789.54|2798.88|2790.18|2797.57|2788.87|36
1628174430000|2021-08-05 14:40:30|2798.17|2789.47|2796.59|2787.89|2798.17|2789.47|2795.71|2787.01|39
1628174440000|2021-08-05 14:40:40|2796.62|2787.92|2795.03|2786.33|2797.5|2788.8|2795.03|2786.33|39
1628174450000|2021-08-05 14:40:50|2794.96|2786.26|2794.75|2786.05|2797.76|2789.06|2794.22|2785.52|37
1628174460000|2021-08-05 14:41:00|2794.55|2785.85|2799.18|2790.48|2799.66|2790.96|2794.55|2785.85|39
1628174470000|2021-08-05 14:41:10|2799.57|2790.87|2800.83|2792.13|2801.33|2792.63|2799.53|2790.83|38
1628174480000|2021-08-05 14:41:20|2800.73|2792.03|2803.71|2795.01|2803.71|2795.01|2800.73|2792.03|37
1628174490000|2021-08-05 14:41:30|2803.73|2795.03|2804.5|2795.8|2807.28|2798.58|2803.73|2795.03|39
1628174500000|2021-08-05 14:41:40|2804.39|2795.69|2806.52|2797.82|2806.66|2797.96|2804.1|2795.4|35
1628174510000|2021-08-05 14:41:50|2809.33|2800.63|2810.96|2802.26|2812.1|2803.4|2808.63|2799.93|40
1628174520000|2021-08-05 14:42:00|2812|2803.3|2812.93|2804.23|2813.79|2805.09|2808.67|2799.97|38
1628174530000|2021-08-05 14:42:10|2813.13|2804.43|2816.09|2807.39|2818.13|2809.43|2812.87|2804.17|40
1628174540000|2021-08-05 14:42:20|2816.74|2808.04|2814.17|2805.47|2818.28|2809.58|2814.06|2805.36|40
1628174550000|2021-08-05 14:42:30|2814.18|2805.48|2809.79|2801.09|2814.6|2805.9|2808.21|2799.51|40
1628174560000|2021-08-05 14:42:40|2809.39|2800.69|2809.8|2801.1|2809.98|2801.28|2807.05|2798.35|40
1628174570000|2021-08-05 14:42:50|2809.7|2801|2811.37|2802.67|2815.28|2806.58|2809.7|2801|36
1628174580000|2021-08-05 14:43:00|2814.33|2805.63|2811.81|2803.11|2814.99|2806.29|2811.12|2802.42|38
1628174590000|2021-08-05 14:43:10|2811.88|2803.18|2815.84|2807.14|2815.84|2807.14|2811.84|2803.14|32
1628174600000|2021-08-05 14:43:20|2816.35|2807.65|2819.04|2810.34|2819.34|2810.64|2816.35|2807.65|27
1628174610000|2021-08-05 14:43:30|2818.38|2809.68|2818.72|2810.02|2818.86|2810.16|2816.83|2808.13|29
1628174620000|2021-08-05 14:43:40|2818.7|2810|2816.68|2807.98|2819.04|2810.34|2816.12|2807.42|30
1628174630000|2021-08-05 14:43:50|2816.31|2807.61|2817.39|2808.69|2818.64|2809.94|2816.28|2807.58|38
1628174640000|2021-08-05 14:44:00|2817.1|2808.4|2811.25|2802.55|2817.61|2808.91|2810.95|2802.25|39
1628174650000|2021-08-05 14:44:10|2811.37|2802.67|2812.28|2803.58|2812.68|2803.98|2811.06|2802.36|37
1628174660000|2021-08-05 14:44:20|2812.12|2803.42|2808.1|2799.4|2812.12|2803.42|2807.87|2799.17|40
1628174670000|2021-08-05 14:44:30|2808.05|2799.35|2804.63|2795.93|2808.05|2799.35|2804.59|2795.89|40
1628174680000|2021-08-05 14:44:40|2804.81|2796.11|2801.82|2793.12|2804.81|2796.11|2800.79|2792.09|38
1628174690000|2021-08-05 14:44:50|2802.69|2793.99|2805.46|2796.76|2805.46|2796.76|2802.65|2793.95|38
1628174700000|2021-08-05 14:45:00|2805.59|2796.89|2803.12|2794.42|2806.95|2798.25|2803.12|2794.42|37
1628174710000|2021-08-05 14:45:10|2803.16|2794.46|2801.85|2793.15|2803.71|2795.01|2801.85|2793.15|38
1628174720000|2021-08-05 14:45:20|2801.93|2793.23|2803.05|2794.35|2803.19|2794.49|2801.63|2792.93|33
1628174730000|2021-08-05 14:45:30|2803.17|2794.47|2802.28|2793.58|2803.51|2794.81|2802.28|2793.58|35
1628174740000|2021-08-05 14:45:40|2802.25|2793.55|2795.72|2787.02|2802.47|2793.77|2795.72|2787.02|37
1628174750000|2021-08-05 14:45:50|2795.49|2786.79|2795.69|2786.99|2796.47|2787.77|2794.71|2786.01|39
1628174760000|2021-08-05 14:46:00|2795.62|2786.92|2795.77|2787.07|2796.09|2787.39|2792.58|2783.88|38
1628174770000|2021-08-05 14:46:10|2794.87|2786.17|2795.26|2786.56|2795.82|2787.12|2794.73|2786.03|38
1628174780000|2021-08-05 14:46:20|2794.96|2786.26|2792.57|2783.87|2794.96|2786.26|2792.19|2783.49|38
1628174790000|2021-08-05 14:46:30|2793.16|2784.46|2795.61|2786.91|2795.79|2787.09|2792.76|2784.06|38
1628174800000|2021-08-05 14:46:40|2795.8|2787.1|2799.28|2790.58|2799.33|2790.63|2795.54|2786.84|28
1628174810000|2021-08-05 14:46:50|2799.3|2790.6|2800.13|2791.43|2800.35|2791.65|2797.89|2789.19|35
1628174820000|2021-08-05 14:47:00|2801.03|2792.33|2803.43|2794.73|2805.08|2796.38|2800.76|2792.06|35
1628174830000|2021-08-05 14:47:10|2803.83|2795.13|2803.33|2794.63|2805.18|2796.48|2802.51|2793.81|37
1628174840000|2021-08-05 14:47:20|2803.35|2794.65|2800.31|2791.61|2803.67|2794.97|2797.57|2788.87|39
1628174850000|2021-08-05 14:47:30|2800.68|2791.98|2799.51|2790.81|2802.33|2793.63|2799.51|2790.81|37
1628174860000|2021-08-05 14:47:40|2798.97|2790.27|2802|2793.3|2802.27|2793.57|2797.86|2789.16|29
1628174870000|2021-08-05 14:47:50|2802.18|2793.48|2802.18|2793.48|2802.76|2794.06|2800.23|2791.53|28
1628174880000|2021-08-05 14:48:00|2802.61|2793.91|2800.2|2791.5|2803.42|2794.72|2799.45|2790.75|35
1628174890000|2021-08-05 14:48:10|2800.88|2792.18|2799.82|2791.12|2803.32|2794.62|2799.82|2791.12|31
1628174900000|2021-08-05 14:48:20|2799.72|2791.02|2799.34|2790.64|2799.72|2791.02|2796.94|2788.24|28
1628174910000|2021-08-05 14:48:30|2799.48|2790.78|2798.08|2789.38|2801.19|2792.49|2798.08|2789.38|36
1628174920000|2021-08-05 14:48:40|2798.18|2789.48|2799.96|2791.26|2800.32|2791.62|2798.18|2789.48|35
1628174930000|2021-08-05 14:48:50|2799.7|2791|2803.1|2794.4|2803.45|2794.75|2799.52|2790.82|34
1628174940000|2021-08-05 14:49:00|2805.19|2796.49|2804.61|2795.91|2805.72|2797.02|2802.82|2794.12|32
1628174950000|2021-08-05 14:49:10|2804.58|2795.88|2800.73|2792.03|2804.82|2796.12|2800.73|2792.03|31
1628174960000|2021-08-05 14:49:20|2800.46|2791.76|2800.26|2791.56|2800.85|2792.15|2799.87|2791.17|37
1628174970000|2021-08-05 14:49:30|2800.25|2791.55|2798.39|2789.69|2800.43|2791.73|2797.64|2788.94|30
1628174980000|2021-08-05 14:49:40|2798.24|2789.54|2799.87|2791.17|2799.87|2791.17|2796.72|2788.02|36
1628174990000|2021-08-05 14:49:50|2800.06|2791.36|2796.87|2788.17|2800.36|2791.66|2795.78|2787.08|36
1628175000000|2021-08-05 14:50:00|2797.15|2788.45|2799.65|2790.95|2801.05|2792.35|2796.8|2788.1|35
1628175010000|2021-08-05 14:50:10|2799.69|2790.99|2803.31|2794.61|2803.94|2795.24|2798.53|2789.83|37
1628175020000|2021-08-05 14:50:20|2803.28|2794.58|2798.86|2790.16|2803.28|2794.58|2798.86|2790.16|33
1628175030000|2021-08-05 14:50:30|2798.82|2790.12|2799.06|2790.36|2800.56|2791.86|2798.72|2790.02|27
1628175040000|2021-08-05 14:50:40|2799.08|2790.38|2799.07|2790.37|2799.39|2790.69|2798.31|2789.61|36
1628175050000|2021-08-05 14:50:50|2799.16|2790.46|2803.67|2794.97|2803.67|2794.97|2798.84|2790.14|34
1628175060000|2021-08-05 14:51:00|2804.02|2795.32|2804.75|2796.05|2805.95|2797.25|2803.69|2794.99|38
1628175070000|2021-08-05 14:51:10|2804.92|2796.22|2803.68|2794.98|2804.92|2796.22|2803.68|2794.98|31
1628175080000|2021-08-05 14:51:20|2803.33|2794.63|2802.93|2794.23|2805.1|2796.4|2802.93|2794.23|37
1628175090000|2021-08-05 14:51:30|2803|2794.3|2803.4|2794.7|2804.03|2795.33|2802.7|2794|37
1628175100000|2021-08-05 14:51:40|2803.23|2794.53|2800.55|2791.85|2803.23|2794.53|2799.54|2790.84|37
1628175110000|2021-08-05 14:51:50|2800.53|2791.83|2801.27|2792.57|2801.27|2792.57|2799.07|2790.37|38
1628175120000|2021-08-05 14:52:00|2801.33|2792.63|2799.67|2790.97|2801.33|2792.63|2799.62|2790.92|39
1628175130000|2021-08-05 14:52:10|2799.49|2790.79|2800.07|2791.37|2801.27|2792.57|2799.24|2790.54|38
1628175140000|2021-08-05 14:52:20|2800.45|2791.75|2798.7|2790|2800.45|2791.75|2798.59|2789.89|37
1628175150000|2021-08-05 14:52:30|2798.45|2789.75|2794.94|2786.24|2799.4|2790.7|2794.81|2786.11|39
1628175160000|2021-08-05 14:52:40|2794.92|2786.22|2794.57|2785.87|2795.66|2786.96|2794.25|2785.55|37
1628175170000|2021-08-05 14:52:50|2794.63|2785.93|2790.8|2782.1|2794.85|2786.15|2790.43|2781.73|40
1628175180000|2021-08-05 14:53:00|2791.1|2782.4|2791.99|2783.29|2793.1|2784.4|2790.15|2781.45|37
1628175190000|2021-08-05 14:53:10|2792.27|2783.57|2796.07|2787.37|2796.07|2787.37|2791.83|2783.13|37
1628175200000|2021-08-05 14:53:20|2795.63|2786.93|2797.02|2788.32|2797.34|2788.64|2795.63|2786.93|31
1628175210000|2021-08-05 14:53:30|2797.05|2788.35|2795.36|2786.66|2797.05|2788.35|2794.37|2785.67|32
1628175220000|2021-08-05 14:53:40|2795.62|2786.92|2794.66|2785.96|2795.64|2786.94|2794.38|2785.68|31
1628175230000|2021-08-05 14:53:50|2795.13|2786.43|2795.12|2786.42|2795.44|2786.74|2794.25|2785.55|23
1628175240000|2021-08-05 14:54:00|2795.39|2786.69|2795.51|2786.81|2799.1|2790.4|2795.25|2786.55|36
1628175250000|2021-08-05 14:54:10|2795.13|2786.43|2795.08|2786.38|2795.13|2786.43|2794.49|2785.79|35
1628175260000|2021-08-05 14:54:20|2795.14|2786.44|2794.83|2786.13|2796.52|2787.82|2794.83|2786.13|39
1628175270000|2021-08-05 14:54:30|2794.81|2786.11|2797.88|2789.18|2798.01|2789.31|2794.81|2786.11|36
1628175280000|2021-08-05 14:54:40|2797.78|2789.08|2795.35|2786.65|2797.86|2789.16|2794.89|2786.19|34
1628175290000|2021-08-05 14:54:50|2795.29|2786.59|2792.57|2783.87|2796.11|2787.41|2792.57|2783.87|34
1628175300000|2021-08-05 14:55:00|2793.49|2784.79|2792.9|2784.2|2794|2785.3|2792.51|2783.81|35
1628175310000|2021-08-05 14:55:10|2793.2|2784.5|2794.03|2785.33|2794.18|2785.48|2792.59|2783.89|31
1628175320000|2021-08-05 14:55:20|2793.98|2785.28|2796.38|2787.68|2796.38|2787.68|2793.95|2785.25|33
1628175330000|2021-08-05 14:55:30|2796.88|2788.18|2795.58|2786.88|2796.88|2788.18|2795.01|2786.31|27
1628175340000|2021-08-05 14:55:40|2795.57|2786.87|2796.42|2787.72|2796.84|2788.14|2794.78|2786.08|32
1628175350000|2021-08-05 14:55:50|2796.43|2787.73|2796.6|2787.9|2798.01|2789.31|2796.43|2787.73|39
1628175360000|2021-08-05 14:56:00|2795.87|2787.17|2797.43|2788.73|2798.21|2789.51|2795.63|2786.93|37
1628175370000|2021-08-05 14:56:10|2797.55|2788.85|2798.22|2789.52|2798.93|2790.23|2797.33|2788.63|32
1628175380000|2021-08-05 14:56:20|2798.51|2789.81|2798.12|2789.42|2798.51|2789.81|2797.75|2789.05|32
1628175390000|2021-08-05 14:56:30|2797.95|2789.25|2799.53|2790.83|2799.53|2790.83|2797.95|2789.25|28
1628175400000|2021-08-05 14:56:40|2798.91|2790.21|2801.55|2792.85|2802.31|2793.61|2798.91|2790.21|26
1628175410000|2021-08-05 14:56:50|2801.33|2792.63|2801.75|2793.05|2802.06|2793.36|2801.33|2792.63|25
1628175420000|2021-08-05 14:57:00|2801.76|2793.06|2801.93|2793.23|2802.73|2794.03|2801.68|2792.98|28
1628175430000|2021-08-05 14:57:10|2801.66|2792.96|2800.96|2792.26|2802.12|2793.42|2800.96|2792.26|32
1628175440000|2021-08-05 14:57:20|2801.13|2792.43|2802.14|2793.44|2802.33|2793.63|2800.42|2791.72|30
1628175450000|2021-08-05 14:57:30|2802.15|2793.45|2801.55|2792.85|2803.03|2794.33|2801.08|2792.38|36
1628175460000|2021-08-05 14:57:40|2801.71|2793.01|2801.78|2793.08|2801.96|2793.26|2801.43|2792.73|31
1628175470000|2021-08-05 14:57:50|2801.85|2793.15|2799.05|2790.35|2801.85|2793.15|2799.05|2790.35|39
1628175480000|2021-08-05 14:58:00|2798.36|2789.66|2800.95|2792.25|2801.41|2792.71|2797.55|2788.85|35
1628175490000|2021-08-05 14:58:10|2802.02|2793.32|2800.7|2792|2802.28|2793.58|2800.7|2792|32
1628175500000|2021-08-05 14:58:20|2800.66|2791.96|2801.27|2792.57|2802.03|2793.33|2800.27|2791.57|37
1628175510000|2021-08-05 14:58:30|2801.24|2792.54|2801.76|2793.06|2802.72|2794.02|2801.04|2792.34|35
1628175520000|2021-08-05 14:58:40|2801.94|2793.24|2802.75|2794.05|2803.03|2794.33|2801.94|2793.24|32
1628175530000|2021-08-05 14:58:50|2802.66|2793.96|2802.45|2793.75|2803.65|2794.95|2799.04|2790.34|36
1628175540000|2021-08-05 14:59:00|2801.27|2792.57|2799.49|2790.79|2801.27|2792.57|2798.93|2790.23|39
1628175550000|2021-08-05 14:59:10|2799.27|2790.57|2799.79|2791.09|2799.79|2791.09|2797.71|2789.01|37
1628175560000|2021-08-05 14:59:20|2799.72|2791.02|2801.83|2793.13|2801.83|2793.13|2799.6|2790.9|38
1628175570000|2021-08-05 14:59:30|2801.94|2793.24|2803.21|2794.51|2803.57|2794.87|2801.43|2792.73|38
1628175580000|2021-08-05 14:59:40|2803.19|2794.49|2803.7|2795|2803.86|2795.16|2802.91|2794.21|36
1628175590000|2021-08-05 14:59:50|2803.6|2794.9|2807.02|2798.32|2808.76|2800.06|2803.6|2794.9|33
1628175600000|2021-08-05 15:00:00|2806.93|2798.23|2802.66|2793.96|2807.28|2798.58|2802.66|2793.96|32
1628175610000|2021-08-05 15:00:10|2801.5|2792.8|2806.5|2797.8|2806.5|2797.8|2801.45|2792.75|39
1628175620000|2021-08-05 15:00:20|2806.57|2797.87|2804.05|2795.35|2807.3|2798.6|2803.9|2795.2|38
1628175630000|2021-08-05 15:00:30|2803.74|2795.04|2800.34|2791.64|2803.84|2795.14|2799.52|2790.82|38
1628175640000|2021-08-05 15:00:40|2800.61|2791.91|2799.75|2791.05|2800.77|2792.07|2799.65|2790.95|30
1628175650000|2021-08-05 15:00:50|2799.66|2790.96|2799.36|2790.66|2799.66|2790.96|2799.04|2790.34|29
1628175660000|2021-08-05 15:01:00|2799.5|2790.8|2799|2790.3|2799.5|2790.8|2797.97|2789.27|37
1628175670000|2021-08-05 15:01:10|2798.93|2790.23|2799.01|2790.31|2799.42|2790.72|2798.44|2789.74|31
1628175680000|2021-08-05 15:01:20|2799|2790.3|2795.62|2786.92|2799.12|2790.42|2795.3|2786.6|38
1628175690000|2021-08-05 15:01:30|2795.56|2786.86|2792.64|2783.94|2795.99|2787.29|2792.6|2783.9|33
1628175700000|2021-08-05 15:01:40|2792.26|2783.56|2791.06|2782.36|2792.95|2784.25|2789.68|2780.98|37
1628175710000|2021-08-05 15:01:50|2791.01|2782.31|2791.15|2782.45|2791.18|2782.48|2790.64|2781.94|34
1628175720000|2021-08-05 15:02:00|2790.9|2782.2|2792.33|2783.63|2792.33|2783.63|2790.52|2781.82|30
1628175730000|2021-08-05 15:02:10|2792.49|2783.79|2791.77|2783.07|2794.06|2785.36|2791.7|2783|30
1628175740000|2021-08-05 15:02:20|2791.84|2783.14|2789.98|2781.28|2791.86|2783.16|2789.94|2781.24|36
1628175750000|2021-08-05 15:02:30|2790.29|2781.59|2791.34|2782.64|2791.63|2782.93|2790.19|2781.49|32
1628175760000|2021-08-05 15:02:40|2791.65|2782.95|2791.93|2783.23|2793.51|2784.81|2791.18|2782.48|36
1628175770000|2021-08-05 15:02:50|2791.74|2783.04|2788.68|2779.98|2791.74|2783.04|2788.46|2779.76|39
1628175780000|2021-08-05 15:03:00|2788.8|2780.1|2784.58|2775.88|2788.8|2780.1|2784.58|2775.88|40
1628175790000|2021-08-05 15:03:10|2784.42|2775.72|2781.73|2773.03|2784.42|2775.72|2780.95|2772.25|36
1628175800000|2021-08-05 15:03:20|2781.13|2772.43|2785.55|2776.85|2786.29|2777.59|2781.05|2772.35|34
1628175810000|2021-08-05 15:03:30|2785.63|2776.93|2785.32|2776.62|2785.65|2776.95|2783.71|2775.01|32
1628175820000|2021-08-05 15:03:40|2785.41|2776.71|2789.66|2780.96|2790.35|2781.65|2785.41|2776.71|28
1628175830000|2021-08-05 15:03:50|2789.68|2780.98|2788.19|2779.49|2791.27|2782.57|2788.19|2779.49|35
1628175840000|2021-08-05 15:04:00|2787.83|2779.13|2790.88|2782.18|2791.68|2782.98|2787.65|2778.95|22
1628175850000|2021-08-05 15:04:10|2790.91|2782.21|2792.81|2784.11|2793.26|2784.56|2790.89|2782.19|26
1628175860000|2021-08-05 15:04:20|2792.79|2784.09|2793.28|2784.58|2794.82|2786.12|2792.01|2783.31|36
1628175870000|2021-08-05 15:04:30|2793.48|2784.78|2794.51|2785.81|2794.84|2786.14|2793.48|2784.78|38
1628175880000|2021-08-05 15:04:40|2794.75|2786.05|2794.14|2785.44|2795.64|2786.94|2793.93|2785.23|36
1628175890000|2021-08-05 15:04:50|2794.05|2785.35|2793.73|2785.03|2794.05|2785.35|2793.61|2784.91|36
1628175900000|2021-08-05 15:05:00|2793.77|2785.07|2794.82|2786.12|2795|2786.3|2793.62|2784.92|32
1628175910000|2021-08-05 15:05:10|2794.81|2786.11|2793.06|2784.36|2796.11|2787.41|2793.06|2784.36|25
1628175920000|2021-08-05 15:05:20|2792.95|2784.25|2792.87|2784.17|2793.18|2784.48|2792.02|2783.32|24
1628175930000|2021-08-05 15:05:30|2792.86|2784.16|2788.64|2779.94|2792.86|2784.16|2787.17|2778.47|34
1628175940000|2021-08-05 15:05:40|2788.59|2779.89|2792.68|2783.98|2792.73|2784.03|2788.52|2779.82|38
1628175950000|2021-08-05 15:05:50|2792.72|2784.02|2793.59|2784.89|2794.93|2786.23|2792.11|2783.41|25
1628175960000|2021-08-05 15:06:00|2793.5|2784.8|2794.59|2785.89|2795.35|2786.65|2793.49|2784.79|36
1628175970000|2021-08-05 15:06:10|2793.53|2784.83|2791.52|2782.82|2793.97|2785.27|2790.48|2781.78|39
1628175980000|2021-08-05 15:06:20|2791.45|2782.75|2793.75|2785.05|2793.79|2785.09|2791.29|2782.59|34
1628175990000|2021-08-05 15:06:30|2793.69|2784.99|2792.68|2783.98|2793.92|2785.22|2792.68|2783.98|38
1628176000000|2021-08-05 15:06:40|2792.6|2783.9|2792.44|2783.74|2794.37|2785.67|2792.1|2783.4|39
1628176010000|2021-08-05 15:06:50|2792.34|2783.64|2792.15|2783.45|2793.4|2784.7|2791.95|2783.25|31
1628176020000|2021-08-05 15:07:00|2792|2783.3|2791.17|2782.47|2793.01|2784.31|2791.15|2782.45|31
1628176030000|2021-08-05 15:07:10|2790.98|2782.28|2789.73|2781.03|2793.43|2784.73|2789.73|2781.03|30
1628176040000|2021-08-05 15:07:20|2790.56|2781.86|2791.4|2782.7|2791.93|2783.23|2790.49|2781.79|32
1628176050000|2021-08-05 15:07:30|2790.84|2782.14|2788.89|2780.19|2791.02|2782.32|2788.81|2780.11|34
1628176060000|2021-08-05 15:07:40|2788.74|2780.04|2786.65|2777.95|2788.74|2780.04|2785.97|2777.27|35
1628176070000|2021-08-05 15:07:50|2786.14|2777.44|2790.31|2781.61|2790.39|2781.69|2785.51|2776.81|39
1628176080000|2021-08-05 15:08:00|2790.26|2781.56|2788.73|2780.03|2791.56|2782.86|2787.89|2779.19|36
1628176090000|2021-08-05 15:08:10|2788.74|2780.04|2788.17|2779.47|2789.37|2780.67|2788.05|2779.35|38
1628176100000|2021-08-05 15:08:20|2788.31|2779.61|2788.25|2779.55|2788.6|2779.9|2788.16|2779.46|36
1628176110000|2021-08-05 15:08:30|2788.22|2779.52|2790.08|2781.38|2790.08|2781.38|2788.13|2779.43|31
1628176120000|2021-08-05 15:08:40|2790.09|2781.39|2792.92|2784.22|2792.92|2784.22|2790.05|2781.35|29
1628176130000|2021-08-05 15:08:50|2792.7|2784|2791.67|2782.97|2793.17|2784.47|2791.67|2782.97|40
1628176140000|2021-08-05 15:09:00|2791.61|2782.91|2794.49|2785.79|2794.66|2785.96|2791.46|2782.76|38
1628176150000|2021-08-05 15:09:10|2794.52|2785.82|2794.13|2785.43|2794.97|2786.27|2793.68|2784.98|36
1628176160000|2021-08-05 15:09:20|2794.16|2785.46|2794.53|2785.83|2794.89|2786.19|2794.16|2785.46|38
1628176170000|2021-08-05 15:09:30|2794.48|2785.78|2796.11|2787.41|2796.12|2787.42|2794.41|2785.71|29
1628176180000|2021-08-05 15:09:40|2796.05|2787.35|2795.39|2786.69|2796.06|2787.36|2794.37|2785.67|37
1628176190000|2021-08-05 15:09:50|2795.28|2786.58|2795.12|2786.42|2795.35|2786.65|2794.76|2786.06|33
1628176200000|2021-08-05 15:10:00|2795.26|2786.56|2795.76|2787.06|2795.77|2787.07|2793.94|2785.24|37
1628176210000|2021-08-05 15:10:10|2795.82|2787.12|2795.91|2787.21|2796.43|2787.73|2795.8|2787.1|39
1628176220000|2021-08-05 15:10:20|2795.88|2787.18|2799.52|2790.82|2799.52|2790.82|2795.79|2787.09|39
1628176230000|2021-08-05 15:10:30|2799.6|2790.9|2801.19|2792.49|2801.73|2793.03|2799.36|2790.66|39
1628176240000|2021-08-05 15:10:40|2801.16|2792.46|2797.5|2788.8|2801.6|2792.9|2797.4|2788.7|39
1628176250000|2021-08-05 15:10:50|2797.97|2789.27|2801.97|2793.27|2802.08|2793.38|2797.97|2789.27|37
1628176260000|2021-08-05 15:11:00|2801.86|2793.16|2800.85|2792.15|2802.35|2793.65|2800.15|2791.45|40
1628176270000|2021-08-05 15:11:10|2801.11|2792.41|2801.28|2792.58|2802.42|2793.72|2801.04|2792.34|38
1628176280000|2021-08-05 15:11:20|2801.39|2792.69|2798.82|2790.12|2801.66|2792.96|2798.66|2789.96|37
1628176290000|2021-08-05 15:11:30|2798.79|2790.09|2799.76|2791.06|2800.93|2792.23|2798.78|2790.08|40
1628176300000|2021-08-05 15:11:40|2799.85|2791.15|2801.62|2792.92|2801.65|2792.95|2799.38|2790.68|39
1628176310000|2021-08-05 15:11:50|2801.58|2792.88|2801.64|2792.94|2801.66|2792.96|2799.73|2791.03|38
1628176320000|2021-08-05 15:12:00|2801.58|2792.88|2802.31|2793.61|2802.39|2793.69|2801.03|2792.33|39
1628176330000|2021-08-05 15:12:10|2802.25|2793.55|2802.2|2793.5|2803.45|2794.75|2802.1|2793.4|39
1628176340000|2021-08-05 15:12:20|2802.12|2793.42|2801.39|2792.69|2802.31|2793.61|2801.39|2792.69|38
1628176350000|2021-08-05 15:12:30|2801.37|2792.67|2799.89|2791.19|2801.37|2792.67|2799.76|2791.06|38
1628176360000|2021-08-05 15:12:40|2799.78|2791.08|2802.96|2794.26|2802.96|2794.26|2799.78|2791.08|31
1628176370000|2021-08-05 15:12:50|2802.94|2794.24|2801.85|2793.15|2803.09|2794.39|2801.73|2793.03|29
1628176380000|2021-08-05 15:13:00|2801.75|2793.05|2798.43|2789.73|2801.75|2793.05|2798.42|2789.72|31
1628176390000|2021-08-05 15:13:10|2798.41|2789.71|2797.78|2789.08|2799.76|2791.06|2797.65|2788.95|34
1628176400000|2021-08-05 15:13:20|2797.75|2789.05|2799.48|2790.78|2799.98|2791.28|2796.84|2788.14|39
1628176410000|2021-08-05 15:13:30|2799.59|2790.89|2799.93|2791.23|2800.53|2791.83|2797.77|2789.07|40
1628176420000|2021-08-05 15:13:40|2800.15|2791.45|2797.2|2788.5|2801.16|2792.46|2796.99|2788.29|40
1628176430000|2021-08-05 15:13:50|2797.16|2788.46|2797.52|2788.82|2797.75|2789.05|2796.75|2788.05|37
1628176440000|2021-08-05 15:14:00|2797.07|2788.37|2792.82|2784.12|2797.07|2788.37|2792.48|2783.78|40
1628176450000|2021-08-05 15:14:10|2791.99|2783.29|2791.41|2782.71|2792.04|2783.34|2790.65|2781.95|38
1628176460000|2021-08-05 15:14:20|2791.24|2782.54|2790.53|2781.83|2791.83|2783.13|2790.33|2781.63|37
1628176470000|2021-08-05 15:14:30|2790.55|2781.85|2792.34|2783.64|2792.91|2784.21|2790.55|2781.85|37
1628176480000|2021-08-05 15:14:40|2792.37|2783.67|2795|2786.3|2795.27|2786.57|2792.22|2783.52|39
1628176490000|2021-08-05 15:14:50|2795.02|2786.32|2792.48|2783.78|2795.2|2786.5|2792.47|2783.77|39
1628176500000|2021-08-05 15:15:00|2792.34|2783.64|2793.28|2784.58|2794.33|2785.63|2792.34|2783.64|33
1628176510000|2021-08-05 15:15:10|2793.39|2784.69|2794.24|2785.54|2794.8|2786.1|2793.36|2784.66|39
1628176520000|2021-08-05 15:15:20|2794.23|2785.53|2795.32|2786.62|2795.77|2787.07|2794.23|2785.53|38
1628176530000|2021-08-05 15:15:30|2795.53|2786.83|2793.61|2784.91|2796.13|2787.43|2793.61|2784.91|39
1628176540000|2021-08-05 15:15:40|2793.75|2785.05|2789.76|2781.06|2793.87|2785.17|2789.65|2780.95|38
1628176550000|2021-08-05 15:15:50|2789.91|2781.21|2791.7|2783|2792.2|2783.5|2789.24|2780.54|39
1628176560000|2021-08-05 15:16:00|2791.87|2783.17|2792.43|2783.73|2793.44|2784.74|2791.45|2782.75|40
1628176570000|2021-08-05 15:16:10|2792.76|2784.06|2794.6|2785.9|2795.48|2786.78|2792.68|2783.98|37
1628176580000|2021-08-05 15:16:20|2794.79|2786.09|2791.28|2782.58|2794.9|2786.2|2790.96|2782.26|38
1628176590000|2021-08-05 15:16:30|2791.24|2782.54|2793.2|2784.5|2793.2|2784.5|2790.94|2782.24|38
1628176600000|2021-08-05 15:16:40|2793.17|2784.47|2791.14|2782.44|2793.17|2784.47|2790.53|2781.83|39
1628176610000|2021-08-05 15:16:50|2791.1|2782.4|2789.6|2780.9|2791.37|2782.67|2789.45|2780.75|38
1628176620000|2021-08-05 15:17:00|2789.52|2780.82|2787.71|2779.01|2789.98|2781.28|2787.71|2779.01|40
1628176630000|2021-08-05 15:17:10|2787.68|2778.98|2787.92|2779.22|2789.26|2780.56|2787.37|2778.67|39
1628176640000|2021-08-05 15:17:20|2787.68|2778.98|2786.64|2777.94|2787.68|2778.98|2786.15|2777.45|29
1628176650000|2021-08-05 15:17:30|2786.65|2777.95|2789.37|2780.67|2789.37|2780.67|2786.12|2777.42|40
1628176660000|2021-08-05 15:17:40|2789.24|2780.54|2789.57|2780.87|2790.26|2781.56|2788.93|2780.23|36
1628176670000|2021-08-05 15:17:50|2789.63|2780.93|2786.69|2777.99|2789.82|2781.12|2786.64|2777.94|39
1628176680000|2021-08-05 15:18:00|2786.83|2778.13|2788.6|2779.9|2789.27|2780.57|2786.57|2777.87|40
1628176690000|2021-08-05 15:18:10|2788.57|2779.87|2788.89|2780.19|2789.46|2780.76|2788.39|2779.69|38
1628176700000|2021-08-05 15:18:20|2788.96|2780.26|2787.4|2778.7|2789.01|2780.31|2787.26|2778.56|39
1628176710000|2021-08-05 15:18:30|2787.42|2778.72|2788|2779.3|2788.25|2779.55|2787.39|2778.69|37
1628176720000|2021-08-05 15:18:40|2787.95|2779.25|2787.72|2779.02|2787.95|2779.25|2787.22|2778.52|31
1628176730000|2021-08-05 15:18:50|2787.75|2779.05|2787.57|2778.87|2788.19|2779.49|2787.33|2778.63|32
1628176740000|2021-08-05 15:19:00|2787.56|2778.86|2789.31|2780.61|2789.49|2780.79|2787.56|2778.86|37
1628176750000|2021-08-05 15:19:10|2789.42|2780.72|2791.02|2782.32|2792.35|2783.65|2789.12|2780.42|35
1628176760000|2021-08-05 15:19:20|2791.34|2782.64|2792.38|2783.68|2793.18|2784.48|2791.31|2782.61|29
1628176770000|2021-08-05 15:19:30|2792.41|2783.71|2794.55|2785.85|2794.55|2785.85|2792.06|2783.36|34
1628176780000|2021-08-05 15:19:40|2795.5|2786.8|2794.64|2785.94|2795.71|2787.01|2794.07|2785.37|33
1628176790000|2021-08-05 15:19:50|2794.7|2786|2793.39|2784.69|2794.7|2786|2792.34|2783.64|38
1628176800000|2021-08-05 15:20:00|2793.49|2784.79|2794.22|2785.52|2794.29|2785.59|2792.64|2783.94|37
1628176810000|2021-08-05 15:20:10|2794.27|2785.57|2795.96|2787.26|2797.27|2788.57|2794.21|2785.51|37
1628176820000|2021-08-05 15:20:20|2796.09|2787.39|2796.89|2788.19|2796.99|2788.29|2795.82|2787.12|39
1628176830000|2021-08-05 15:20:30|2796.99|2788.29|2793.13|2784.43|2796.99|2788.29|2793.13|2784.43|39
1628176840000|2021-08-05 15:20:40|2793.17|2784.47|2793.44|2784.74|2793.6|2784.9|2793.05|2784.35|37
1628176850000|2021-08-05 15:20:50|2793.55|2784.85|2796.92|2788.22|2797.37|2788.67|2793.55|2784.85|38
1628176860000|2021-08-05 15:21:00|2797.18|2788.48|2793.62|2784.92|2797.18|2788.48|2793.41|2784.71|39
1628176870000|2021-08-05 15:21:10|2793.65|2784.95|2793.54|2784.84|2794.41|2785.71|2793.19|2784.49|40
1628176880000|2021-08-05 15:21:20|2793.48|2784.78|2793.43|2784.73|2793.48|2784.78|2793.24|2784.54|15
1628176890000|2021-08-05 15:21:30|2793.39|2784.69|2790.67|2781.97|2793.51|2784.81|2790.61|2781.91|27
1628176900000|2021-08-05 15:21:40|2790.7|2782|2790.07|2781.37|2791.33|2782.63|2789.95|2781.25|39
1628176910000|2021-08-05 15:21:50|2790.04|2781.34|2790.3|2781.6|2790.64|2781.94|2789.12|2780.42|32
1628176920000|2021-08-05 15:22:00|2790.18|2781.48|2789.75|2781.05|2792.17|2783.47|2789.75|2781.05|36
1628176930000|2021-08-05 15:22:10|2789.53|2780.83|2789.09|2780.39|2789.8|2781.1|2789.09|2780.39|34
1628176940000|2021-08-05 15:22:20|2789.07|2780.37|2786.36|2777.66|2789.07|2780.37|2785.4|2776.7|39
1628176950000|2021-08-05 15:22:30|2786.25|2777.55|2787.66|2778.96|2789.27|2780.57|2786.25|2777.55|40
1628176960000|2021-08-05 15:22:40|2787.59|2778.89|2786.49|2777.79|2787.67|2778.97|2786.02|2777.32|34
1628176970000|2021-08-05 15:22:50|2786.52|2777.82|2785.67|2776.97|2786.86|2778.16|2784.27|2775.57|39
1628176980000|2021-08-05 15:23:00|2785.75|2777.05|2784.74|2776.04|2786.84|2778.14|2784.74|2776.04|39
1628176990000|2021-08-05 15:23:10|2784.88|2776.18|2782.78|2774.08|2784.88|2776.18|2782.38|2773.68|40
1628177000000|2021-08-05 15:23:20|2782.83|2774.13|2784.64|2775.94|2784.89|2776.19|2782.45|2773.75|37
1628177010000|2021-08-05 15:23:30|2784.63|2775.93|2786.31|2777.61|2787.27|2778.57|2784.54|2775.84|40
1628177020000|2021-08-05 15:23:40|2786.01|2777.31|2786.06|2777.36|2786.31|2777.61|2785.11|2776.41|39
1628177030000|2021-08-05 15:23:50|2786|2777.3|2787.67|2778.97|2788.23|2779.53|2785.44|2776.74|38
1628177040000|2021-08-05 15:24:00|2787.59|2778.89|2789.11|2780.41|2789.11|2780.41|2787.06|2778.36|35
1628177050000|2021-08-05 15:24:10|2789.12|2780.42|2791.42|2782.72|2791.63|2782.93|2789.11|2780.41|38
1628177060000|2021-08-05 15:24:20|2791.16|2782.46|2790.3|2781.6|2791.44|2782.74|2790.3|2781.6|40
1628177070000|2021-08-05 15:24:30|2790.35|2781.65|2792.64|2783.94|2793.05|2784.35|2789.44|2780.74|38
1628177080000|2021-08-05 15:24:40|2792.76|2784.06|2789.69|2780.99|2793.04|2784.34|2789.69|2780.99|40
1628177090000|2021-08-05 15:24:50|2789.65|2780.95|2786.76|2778.06|2789.65|2780.95|2786.76|2778.06|36
1628177100000|2021-08-05 15:25:00|2786.78|2778.08|2785.73|2777.03|2786.78|2778.08|2785.73|2777.03|31
1628177110000|2021-08-05 15:25:10|2785.85|2777.15|2785.35|2776.65|2787.55|2778.85|2785.3|2776.6|34
1628177120000|2021-08-05 15:25:20|2785.39|2776.69|2784.36|2775.66|2785.69|2776.99|2784.21|2775.51|35
1628177130000|2021-08-05 15:25:30|2784.51|2775.81|2784.93|2776.23|2785.11|2776.41|2784.46|2775.76|36
1628177140000|2021-08-05 15:25:40|2784.76|2776.06|2784.85|2776.15|2785.13|2776.43|2784.66|2775.96|31
1628177150000|2021-08-05 15:25:50|2784.86|2776.16|2785.28|2776.58|2785.28|2776.58|2784.52|2775.82|30
1628177160000|2021-08-05 15:26:00|2785.32|2776.62|2787.94|2779.24|2787.94|2779.24|2785.32|2776.62|35
1628177170000|2021-08-05 15:26:10|2788.04|2779.34|2789.27|2780.57|2789.29|2780.59|2788.01|2779.31|37
1628177180000|2021-08-05 15:26:20|2789.3|2780.6|2788.57|2779.87|2789.45|2780.75|2788.53|2779.83|35
1628177190000|2021-08-05 15:26:30|2788.39|2779.69|2789.34|2780.64|2789.51|2780.81|2788.25|2779.55|38
1628177200000|2021-08-05 15:26:40|2789.49|2780.79|2789.18|2780.48|2790.28|2781.58|2789.1|2780.4|39
1628177210000|2021-08-05 15:26:50|2789.17|2780.47|2789.38|2780.68|2789.46|2780.76|2788.09|2779.39|36
1628177220000|2021-08-05 15:27:00|2789.5|2780.8|2788.69|2779.99|2790.62|2781.92|2788.68|2779.98|38
1628177230000|2021-08-05 15:27:10|2788.51|2779.81|2787.38|2778.68|2788.51|2779.81|2786.95|2778.25|37
1628177240000|2021-08-05 15:27:20|2787.32|2778.62|2787.1|2778.4|2788.21|2779.51|2786.99|2778.29|33
1628177250000|2021-08-05 15:27:30|2787.15|2778.45|2789.4|2780.7|2789.44|2780.74|2787.15|2778.45|37
1628177260000|2021-08-05 15:27:40|2789.04|2780.34|2789.7|2781|2789.87|2781.17|2788.99|2780.29|35
1628177270000|2021-08-05 15:27:50|2789.67|2780.97|2789.63|2780.93|2789.76|2781.06|2789.18|2780.48|38
1628177280000|2021-08-05 15:28:00|2789.64|2780.94|2791.73|2783.03|2791.8|2783.1|2789.64|2780.94|35
1628177290000|2021-08-05 15:28:10|2791.71|2783.01|2792.54|2783.84|2792.62|2783.92|2791.3|2782.6|36
1628177300000|2021-08-05 15:28:20|2792.62|2783.92|2792.7|2784|2793.35|2784.65|2792.24|2783.54|31
1628177310000|2021-08-05 15:28:30|2792.69|2783.99|2794.6|2785.9|2794.64|2785.94|2792.69|2783.99|27
1628177320000|2021-08-05 15:28:40|2794.55|2785.85|2794.08|2785.38|2794.55|2785.85|2791.09|2782.39|35
1628177330000|2021-08-05 15:28:50|2793.62|2784.92|2793.66|2784.96|2793.98|2785.28|2793.02|2784.32|33
1628177340000|2021-08-05 15:29:00|2793.68|2784.98|2791.29|2782.59|2793.85|2785.15|2791.2|2782.5|39
1628177350000|2021-08-05 15:29:10|2791.22|2782.52|2792.33|2783.63|2793.2|2784.5|2790.6|2781.9|37
1628177360000|2021-08-05 15:29:20|2792.38|2783.68|2794.53|2785.83|2794.53|2785.83|2792.11|2783.41|35
1628177370000|2021-08-05 15:29:30|2794.54|2785.84|2795.34|2786.64|2795.34|2786.64|2793.92|2785.22|35
1628177380000|2021-08-05 15:29:40|2795.33|2786.63|2794.78|2786.08|2796.15|2787.45|2794.78|2786.08|35
1628177390000|2021-08-05 15:29:50|2794.64|2785.94|2793.65|2784.95|2795.49|2786.79|2792.79|2784.09|37
1628177400000|2021-08-05 15:30:00|2793.68|2784.98|2793.23|2784.53|2795.16|2786.46|2792.96|2784.26|39
1628177410000|2021-08-05 15:30:10|2793.76|2785.06|2795.6|2786.9|2795.6|2786.9|2793.56|2784.86|39
1628177420000|2021-08-05 15:30:20|2795.71|2787.01|2800.24|2791.54|2800.35|2791.65|2795.71|2787.01|39
1628177430000|2021-08-05 15:30:30|2800.19|2791.49|2803.71|2795.01|2803.71|2795.01|2800.19|2791.49|40
1628177440000|2021-08-05 15:30:40|2804.07|2795.37|2803.07|2794.37|2804.53|2795.83|2803.07|2794.37|39
1628177450000|2021-08-05 15:30:50|2802.85|2794.15|2803.58|2794.88|2803.58|2794.88|2800.53|2791.83|36
1628177460000|2021-08-05 15:31:00|2803.98|2795.28|2802.13|2793.43|2804.26|2795.56|2802.03|2793.33|36
1628177470000|2021-08-05 15:31:10|2802.03|2793.33|2799.4|2790.7|2802.21|2793.51|2798.74|2790.04|36
1628177480000|2021-08-05 15:31:20|2799.23|2790.53|2800.41|2791.71|2801.69|2792.99|2799.23|2790.53|37
1628177490000|2021-08-05 15:31:30|2800.49|2791.79|2801.62|2792.92|2802.87|2794.17|2800.49|2791.79|36
1628177500000|2021-08-05 15:31:40|2801.57|2792.87|2801.97|2793.27|2802.43|2793.73|2801.16|2792.46|37
1628177510000|2021-08-05 15:31:50|2801.99|2793.29|2801.66|2792.96|2802.01|2793.31|2800.9|2792.2|40
1628177520000|2021-08-05 15:32:00|2801.44|2792.74|2797.85|2789.15|2801.55|2792.85|2797.63|2788.93|39
1628177530000|2021-08-05 15:32:10|2798.16|2789.46|2799.9|2791.2|2799.93|2791.23|2797.9|2789.2|37
1628177540000|2021-08-05 15:32:20|2799.98|2791.28|2798.17|2789.47|2800.09|2791.39|2798.17|2789.47|36
1628177550000|2021-08-05 15:32:30|2798.19|2789.49|2798.65|2789.95|2798.99|2790.29|2797.86|2789.16|36
1628177560000|2021-08-05 15:32:40|2798.63|2789.93|2797.79|2789.09|2798.63|2789.93|2797.77|2789.07|36
1628177570000|2021-08-05 15:32:50|2797.83|2789.13|2797.59|2788.89|2798.83|2790.13|2797.59|2788.89|35
1628177580000|2021-08-05 15:33:00|2797.72|2789.02|2795.56|2786.86|2797.72|2789.02|2794.43|2785.73|40
1628177590000|2021-08-05 15:33:10|2795.49|2786.79|2794.1|2785.4|2795.49|2786.79|2793.95|2785.25|39
1628177600000|2021-08-05 15:33:20|2794.06|2785.36|2794.28|2785.58|2794.56|2785.86|2793.91|2785.21|30
1628177610000|2021-08-05 15:33:30|2794.38|2785.68|2794.54|2785.84|2794.59|2785.89|2794.36|2785.66|23
1628177620000|2021-08-05 15:33:40|2794.58|2785.88|2795.88|2787.18|2795.88|2787.18|2794.42|2785.72|30
1628177630000|2021-08-05 15:33:50|2796|2787.3|2796.27|2787.57|2796.64|2787.94|2795.76|2787.06|34
1628177640000|2021-08-05 15:34:00|2796.25|2787.55|2795.84|2787.14|2796.25|2787.55|2795.17|2786.47|28
1628177650000|2021-08-05 15:34:10|2795.87|2787.17|2796.26|2787.56|2796.42|2787.72|2795.26|2786.56|32
1628177660000|2021-08-05 15:34:20|2796.28|2787.58|2795.88|2787.18|2796.36|2787.66|2794.8|2786.1|31
1628177670000|2021-08-05 15:34:30|2795.85|2787.15|2794.6|2785.9|2795.92|2787.22|2794.6|2785.9|33
1628177680000|2021-08-05 15:34:40|2794.57|2785.87|2794.91|2786.21|2794.91|2786.21|2793.94|2785.24|35
1628177690000|2021-08-05 15:34:50|2794.94|2786.24|2797.02|2788.32|2797.23|2788.53|2794.54|2785.84|39
1628177700000|2021-08-05 15:35:00|2797.05|2788.35|2799.51|2790.81|2799.51|2790.81|2797.03|2788.33|40
1628177710000|2021-08-05 15:35:10|2799.35|2790.65|2799.44|2790.74|2799.5|2790.8|2798.69|2789.99|38
1628177720000|2021-08-05 15:35:20|2799.55|2790.85|2799.9|2791.2|2800.39|2791.69|2799.49|2790.79|39
1628177730000|2021-08-05 15:35:30|2799.82|2791.12|2799.57|2790.87|2799.95|2791.25|2799.16|2790.46|30
1628177740000|2021-08-05 15:35:40|2799.45|2790.75|2799.32|2790.62|2799.89|2791.19|2799.32|2790.62|24
1628177750000|2021-08-05 15:35:50|2799.15|2790.45|2799.53|2790.83|2799.53|2790.83|2799.15|2790.45|15
1628177760000|2021-08-05 15:36:00|2799.7|2791|2800.72|2792.02|2801.35|2792.65|2799.47|2790.77|32
1628177770000|2021-08-05 15:36:10|2800.62|2791.92|2799.3|2790.6|2801.54|2792.84|2799.3|2790.6|34
1628177780000|2021-08-05 15:36:20|2799.53|2790.83|2800.86|2792.16|2801.79|2793.09|2799.53|2790.83|34
1628177790000|2021-08-05 15:36:30|2800.93|2792.23|2800.48|2791.78|2801.43|2792.73|2800.48|2791.78|39
1628177800000|2021-08-05 15:36:40|2800.51|2791.81|2801.22|2792.52|2802.03|2793.33|2800.47|2791.77|37
1628177810000|2021-08-05 15:36:50|2801.28|2792.58|2801.68|2792.98|2801.78|2793.08|2800.81|2792.11|32
1628177820000|2021-08-05 15:37:00|2801.82|2793.12|2799.85|2791.15|2801.88|2793.18|2799.85|2791.15|37
1628177830000|2021-08-05 15:37:10|2800.07|2791.37|2800.19|2791.49|2800.4|2791.7|2799.22|2790.52|33
1628177840000|2021-08-05 15:37:20|2800.17|2791.47|2800.63|2791.93|2800.95|2792.25|2800.15|2791.45|37
1628177850000|2021-08-05 15:37:30|2800.65|2791.95|2800.23|2791.53|2801.57|2792.87|2800.23|2791.53|32
1628177860000|2021-08-05 15:37:40|2800.46|2791.76|2799.97|2791.27|2800.65|2791.95|2799.82|2791.12|38
1628177870000|2021-08-05 15:37:50|2800.03|2791.33|2800.84|2792.14|2801.81|2793.11|2800|2791.3|36
1628177880000|2021-08-05 15:38:00|2801.14|2792.44|2800.87|2792.17|2801.43|2792.73|2799.23|2790.53|35
1628177890000|2021-08-05 15:38:10|2801.04|2792.34|2799.58|2790.88|2801.15|2792.45|2799.33|2790.63|37
1628177900000|2021-08-05 15:38:20|2799.43|2790.73|2800.29|2791.59|2800.71|2792.01|2799.35|2790.65|33
1628177910000|2021-08-05 15:38:30|2800.37|2791.67|2796.55|2787.85|2800.74|2792.04|2796.55|2787.85|38
1628177920000|2021-08-05 15:38:40|2796.45|2787.75|2796.79|2788.09|2797.36|2788.66|2796.34|2787.64|34
1628177930000|2021-08-05 15:38:50|2796.8|2788.1|2798.11|2789.41|2798.51|2789.81|2796.5|2787.8|40
1628177940000|2021-08-05 15:39:00|2798.08|2789.38|2798.24|2789.54|2799.16|2790.46|2797.38|2788.68|40
1628177950000|2021-08-05 15:39:10|2798.17|2789.47|2797.38|2788.68|2798.28|2789.58|2797.27|2788.57|36
1628177960000|2021-08-05 15:39:20|2797.43|2788.73|2799.53|2790.83|2799.53|2790.83|2796.98|2788.28|36
1628177970000|2021-08-05 15:39:30|2799.61|2790.91|2798.53|2789.83|2799.81|2791.11|2798.28|2789.58|39
1628177980000|2021-08-05 15:39:40|2798.56|2789.86|2799.46|2790.76|2799.51|2790.81|2798.47|2789.77|38
1628177990000|2021-08-05 15:39:50|2799.38|2790.68|2798.88|2790.18|2799.5|2790.8|2798.78|2790.08|37
1628178000000|2021-08-05 15:40:00|2798.89|2790.19|2798.92|2790.22|2799.39|2790.69|2798.1|2789.4|37
1628178010000|2021-08-05 15:40:10|2798.96|2790.26|2800.04|2791.34|2800.34|2791.64|2798.96|2790.26|35
1628178020000|2021-08-05 15:40:20|2800.14|2791.44|2801.41|2792.71|2801.58|2792.88|2800.11|2791.41|38
1628178030000|2021-08-05 15:40:30|2801.46|2792.76|2804.97|2796.27|2804.97|2796.27|2801.46|2792.76|39
1628178040000|2021-08-05 15:40:40|2804.81|2796.11|2808.76|2800.06|2808.76|2800.06|2804.02|2795.32|40
1628178050000|2021-08-05 15:40:50|2808.85|2800.15|2807.18|2798.48|2809.19|2800.49|2806.86|2798.16|37
1628178060000|2021-08-05 15:41:00|2807.17|2798.47|2807.63|2798.93|2807.63|2798.93|2803.93|2795.23|40
1628178070000|2021-08-05 15:41:10|2807.24|2798.54|2806.58|2797.88|2808.22|2799.52|2806.58|2797.88|37
1628178080000|2021-08-05 15:41:20|2807.02|2798.32|2806.14|2797.44|2807.02|2798.32|2805.68|2796.98|40
1628178090000|2021-08-05 15:41:30|2806.28|2797.58|2804.11|2795.41|2806.75|2798.05|2803.82|2795.12|39
1628178100000|2021-08-05 15:41:40|2804.09|2795.39|2802.1|2793.4|2804.31|2795.61|2801.88|2793.18|38
1628178110000|2021-08-05 15:41:50|2802.07|2793.37|2798.41|2789.71|2802.1|2793.4|2797.85|2789.15|39
1628178120000|2021-08-05 15:42:00|2798.38|2789.68|2795.42|2786.72|2798.42|2789.72|2795.27|2786.57|32
1628178130000|2021-08-05 15:42:10|2795.43|2786.73|2794.2|2785.5|2796.69|2787.99|2794.2|2785.5|37
1628178140000|2021-08-05 15:42:20|2794.22|2785.52|2793.48|2784.78|2794.88|2786.18|2793.45|2784.75|38
1628178150000|2021-08-05 15:42:30|2793.47|2784.77|2789.78|2781.08|2793.7|2785|2789.77|2781.07|37
1628178160000|2021-08-05 15:42:40|2789.54|2780.84|2788.98|2780.28|2790.03|2781.33|2787.74|2779.04|40
1628178170000|2021-08-05 15:42:50|2788.96|2780.26|2789.66|2780.96|2790.17|2781.47|2788.18|2779.48|39
1628178180000|2021-08-05 15:43:00|2789.65|2780.95|2788.08|2779.38|2789.84|2781.14|2788.07|2779.37|38
1628178190000|2021-08-05 15:43:10|2788.02|2779.32|2788.83|2780.13|2791.38|2782.68|2788.02|2779.32|40
1628178200000|2021-08-05 15:43:20|2788.72|2780.02|2788.43|2779.73|2790.08|2781.38|2788.43|2779.73|35
1628178210000|2021-08-05 15:43:30|2788.44|2779.74|2786.7|2778|2789.2|2780.5|2786.48|2777.78|37
1628178220000|2021-08-05 15:43:40|2786.88|2778.18|2785.9|2777.2|2789.4|2780.7|2784.95|2776.25|40
1628178230000|2021-08-05 15:43:50|2785.87|2777.17|2787.28|2778.58|2787.41|2778.71|2785.77|2777.07|35
1628178240000|2021-08-05 15:44:00|2787.26|2778.56|2787.89|2779.19|2787.89|2779.19|2786.82|2778.12|29
1628178250000|2021-08-05 15:44:10|2787.91|2779.21|2788.99|2780.29|2789.68|2780.98|2787.87|2779.17|34
1628178260000|2021-08-05 15:44:20|2789.01|2780.31|2791.4|2782.7|2791.4|2782.7|2788.96|2780.26|37
1628178270000|2021-08-05 15:44:30|2791.84|2783.14|2789.85|2781.15|2792.84|2784.14|2789.76|2781.06|37
1628178280000|2021-08-05 15:44:40|2789.79|2781.09|2790.09|2781.39|2790.99|2782.29|2789.39|2780.69|39
1628178290000|2021-08-05 15:44:50|2790.2|2781.5|2790.33|2781.63|2790.53|2781.83|2790.11|2781.41|37
1628178300000|2021-08-05 15:45:00|2790.28|2781.58|2787.48|2778.78|2790.4|2781.7|2787.36|2778.66|35
1628178310000|2021-08-05 15:45:10|2787.52|2778.82|2787.69|2778.99|2788.6|2779.9|2786.78|2778.08|37
1628178320000|2021-08-05 15:45:20|2787.7|2779|2793.08|2784.38|2793.08|2784.38|2787.61|2778.91|36
1628178330000|2021-08-05 15:45:30|2793|2784.3|2794.16|2785.46|2794.31|2785.61|2793|2784.3|35
1628178340000|2021-08-05 15:45:40|2794.14|2785.44|2794.26|2785.56|2794.26|2785.56|2792.25|2783.55|38
1628178350000|2021-08-05 15:45:50|2794.1|2785.4|2792.98|2784.28|2794.14|2785.44|2792.75|2784.05|40
1628178360000|2021-08-05 15:46:00|2793.2|2784.5|2793.07|2784.37|2794.1|2785.4|2793.07|2784.37|40
1628178370000|2021-08-05 15:46:10|2793.12|2784.42|2789.89|2781.19|2793.37|2784.67|2789.89|2781.19|37
1628178380000|2021-08-05 15:46:20|2790.25|2781.55|2793.67|2784.97|2793.7|2785|2789.92|2781.22|38
1628178390000|2021-08-05 15:46:30|2793.74|2785.04|2793.29|2784.59|2793.74|2785.04|2792.53|2783.83|39
1628178400000|2021-08-05 15:46:40|2793.31|2784.61|2794.1|2785.4|2794.49|2785.79|2793.31|2784.61|35
1628178410000|2021-08-05 15:46:50|2793.91|2785.21|2793.61|2784.91|2794.22|2785.52|2793.31|2784.61|36
1628178420000|2021-08-05 15:47:00|2793.76|2785.06|2794.07|2785.37|2794.21|2785.51|2793.66|2784.96|30
1628178430000|2021-08-05 15:47:10|2794.08|2785.38|2796.21|2787.51|2796.93|2788.23|2794.08|2785.38|30
1628178440000|2021-08-05 15:47:20|2796.2|2787.5|2797.09|2788.39|2797.36|2788.66|2796.14|2787.44|29
1628178450000|2021-08-05 15:47:30|2797.05|2788.35|2795.2|2786.5|2797.34|2788.64|2794.65|2785.95|36
1628178460000|2021-08-05 15:47:40|2795.12|2786.42|2795.41|2786.71|2795.69|2786.99|2793.82|2785.12|37
1628178470000|2021-08-05 15:47:50|2795.48|2786.78|2794.94|2786.24|2795.76|2787.06|2794.42|2785.72|33
1628178480000|2021-08-05 15:48:00|2795.31|2786.61|2795|2786.3|2795.36|2786.66|2794.21|2785.51|38
1628178490000|2021-08-05 15:48:10|2795.18|2786.48|2795.1|2786.4|2795.23|2786.53|2792.24|2783.54|40
1628178500000|2021-08-05 15:48:20|2795.14|2786.44|2792.55|2783.85|2795.24|2786.54|2791.16|2782.46|37
1628178510000|2021-08-05 15:48:30|2792.57|2783.87|2791.79|2783.09|2792.59|2783.89|2790.69|2781.99|40
1628178520000|2021-08-05 15:48:40|2791.83|2783.13|2787.18|2778.48|2791.83|2783.13|2786.82|2778.12|38
1628178530000|2021-08-05 15:48:50|2786.81|2778.11|2786.4|2777.7|2788.99|2780.29|2786.4|2777.7|39
1628178540000|2021-08-05 15:49:00|2786.28|2777.58|2786.85|2778.15|2789.32|2780.62|2786.09|2777.39|37
1628178550000|2021-08-05 15:49:10|2786.71|2778.01|2785.73|2777.03|2786.71|2778.01|2785.45|2776.75|39
1628178560000|2021-08-05 15:49:20|2785.82|2777.12|2777.72|2769.02|2785.82|2777.12|2777.34|2768.64|40
1628178570000|2021-08-05 15:49:30|2777.59|2768.89|2769.86|2761.16|2778.65|2769.95|2769.86|2761.16|39
1628178580000|2021-08-05 15:49:40|2768.98|2760.28|2770.49|2761.79|2770.52|2761.82|2766|2757.3|39
1628178590000|2021-08-05 15:49:50|2770.67|2761.97|2771.73|2763.03|2774.42|2765.72|2770.67|2761.97|37
1628178600000|2021-08-05 15:50:00|2771.71|2763.01|2773.25|2764.55|2774.09|2765.39|2771.54|2762.84|36
1628178610000|2021-08-05 15:50:10|2773.23|2764.53|2776.02|2767.32|2776.54|2767.84|2772.1|2763.4|38
1628178620000|2021-08-05 15:50:20|2775.93|2767.23|2773.59|2764.89|2775.96|2767.26|2773.59|2764.89|39
1628178630000|2021-08-05 15:50:30|2774.3|2765.6|2776.35|2767.65|2777.34|2768.64|2773.57|2764.87|39
1628178640000|2021-08-05 15:50:40|2776.34|2767.64|2774.15|2765.45|2776.9|2768.2|2774.11|2765.41|39
1628178650000|2021-08-05 15:50:50|2774.77|2766.07|2769.83|2761.13|2774.83|2766.13|2769.83|2761.13|38
1628178660000|2021-08-05 15:51:00|2769.77|2761.07|2752.16|2743.46|2770.86|2762.16|2752.16|2743.46|40
1628178670000|2021-08-05 15:51:10|2751.21|2742.51|2750.6|2741.9|2751.21|2742.51|2745.77|2737.07|40
1628178680000|2021-08-05 15:51:20|2750.35|2741.65|2755.34|2746.64|2757.17|2748.47|2750.05|2741.35|40
1628178690000|2021-08-05 15:51:30|2754.94|2746.24|2755.48|2746.78|2757.58|2748.88|2754.37|2745.67|39
1628178700000|2021-08-05 15:51:40|2755.6|2746.9|2758.78|2750.08|2758.78|2750.08|2755.09|2746.39|40
1628178710000|2021-08-05 15:51:50|2758.86|2750.16|2755.34|2746.64|2759.01|2750.31|2753.7|2745|40
1628178720000|2021-08-05 15:52:00|2755.59|2746.89|2754.1|2745.4|2757.97|2749.27|2753.92|2745.22|39
1628178730000|2021-08-05 15:52:10|2754.71|2746.01|2756.74|2748.04|2756.82|2748.12|2754.47|2745.77|39
1628178740000|2021-08-05 15:52:20|2756.47|2747.77|2760.23|2751.53|2761.78|2753.08|2756.47|2747.77|40
1628178750000|2021-08-05 15:52:30|2760.94|2752.24|2760.53|2751.83|2763.22|2754.52|2758.85|2750.15|39
1628178760000|2021-08-05 15:52:40|2760.39|2751.69|2761.55|2752.85|2761.55|2752.85|2758.29|2749.59|35
1628178770000|2021-08-05 15:52:50|2761.82|2753.12|2759.57|2750.87|2763.17|2754.47|2758.95|2750.25|33
1628178780000|2021-08-05 15:53:00|2759.53|2750.83|2755.49|2746.79|2760.39|2751.69|2753.15|2744.45|39
1628178790000|2021-08-05 15:53:10|2755.54|2746.84|2752.04|2743.34|2756.13|2747.43|2752.04|2743.34|38
1628178800000|2021-08-05 15:53:20|2752.19|2743.49|2752.17|2743.47|2755.6|2746.9|2752.17|2743.47|40
1628178810000|2021-08-05 15:53:30|2752.2|2743.5|2747.96|2739.26|2752.6|2743.9|2746.24|2737.54|37
1628178820000|2021-08-05 15:53:40|2747.52|2738.82|2749.26|2740.56|2749.7|2741|2746.76|2738.06|35
1628178830000|2021-08-05 15:53:50|2749.53|2740.83|2753.88|2745.18|2753.88|2745.18|2749.53|2740.83|32
1628178840000|2021-08-05 15:54:00|2753.91|2745.21|2756.99|2748.29|2757.28|2748.58|2753.89|2745.19|38
1628178850000|2021-08-05 15:54:10|2756.96|2748.26|2756.16|2747.46|2757|2748.3|2755.56|2746.86|36
1628178860000|2021-08-05 15:54:20|2755.76|2747.06|2756.99|2748.29|2762.17|2753.47|2755.27|2746.57|40
1628178870000|2021-08-05 15:54:30|2756.97|2748.27|2756.31|2747.61|2758.35|2749.65|2755.88|2747.18|38
1628178880000|2021-08-05 15:54:40|2756.06|2747.36|2756.16|2747.46|2757.57|2748.87|2755.85|2747.15|40
1628178890000|2021-08-05 15:54:50|2755.95|2747.25|2756.31|2747.61|2759.8|2751.1|2755.88|2747.18|40
1628178900000|2021-08-05 15:55:00|2756.45|2747.75|2756.11|2747.41|2757.95|2749.25|2755.15|2746.45|39
1628178910000|2021-08-05 15:55:10|2756.14|2747.44|2755.6|2746.9|2757.52|2748.82|2755.04|2746.34|38
1628178920000|2021-08-05 15:55:20|2755.5|2746.8|2760.24|2751.54|2760.24|2751.54|2754.49|2745.79|36
1628178930000|2021-08-05 15:55:30|2760.73|2752.03|2758.43|2749.73|2761.27|2752.57|2758.43|2749.73|32
1628178940000|2021-08-05 15:55:40|2758.86|2750.16|2762.59|2753.89|2762.59|2753.89|2758.79|2750.09|39
1628178950000|2021-08-05 15:55:50|2762.57|2753.87|2766.16|2757.46|2766.16|2757.46|2761.3|2752.6|36
1628178960000|2021-08-05 15:56:00|2765.99|2757.29|2765.63|2756.93|2766.49|2757.79|2764.53|2755.83|39
1628178970000|2021-08-05 15:56:10|2765.71|2757.01|2770.77|2762.07|2770.77|2762.07|2765.07|2756.37|39
1628178980000|2021-08-05 15:56:20|2770.89|2762.19|2772.07|2763.37|2772.07|2763.37|2769.16|2760.46|39
1628178990000|2021-08-05 15:56:30|2772.04|2763.34|2772.67|2763.97|2772.9|2764.2|2771.97|2763.27|37
1628179000000|2021-08-05 15:56:40|2772.4|2763.7|2767.24|2758.54|2772.4|2763.7|2765.03|2756.33|39
1628179010000|2021-08-05 15:56:50|2767.18|2758.48|2767.67|2758.97|2770.19|2761.49|2766.75|2758.05|39
1628179020000|2021-08-05 15:57:00|2767.55|2758.85|2768.12|2759.42|2768.45|2759.75|2767.45|2758.75|38
1628179030000|2021-08-05 15:57:10|2767.95|2759.25|2766.41|2757.71|2768.42|2759.72|2764.98|2756.28|38
1628179040000|2021-08-05 15:57:20|2766.5|2757.8|2769.21|2760.51|2769.21|2760.51|2765.37|2756.67|38
1628179050000|2021-08-05 15:57:30|2769.41|2760.71|2772.05|2763.35|2772.05|2763.35|2769.08|2760.38|37
1628179060000|2021-08-05 15:57:40|2771.9|2763.2|2771.13|2762.43|2772.08|2763.38|2771.13|2762.43|38
1628179070000|2021-08-05 15:57:50|2771.16|2762.46|2771.25|2762.55|2771.25|2762.55|2767.42|2758.72|40
1628179080000|2021-08-05 15:58:00|2771.37|2762.67|2769.45|2760.75|2771.37|2762.67|2768.16|2759.46|37
1628179090000|2021-08-05 15:58:10|2769.35|2760.65|2766.17|2757.47|2769.58|2760.88|2766.12|2757.42|35
1628179100000|2021-08-05 15:58:20|2766.15|2757.45|2765.61|2756.91|2766.2|2757.5|2765.42|2756.72|33
1628179110000|2021-08-05 15:58:30|2765.4|2756.7|2765.46|2756.76|2765.51|2756.81|2764.76|2756.06|24
1628179120000|2021-08-05 15:58:40|2765.31|2756.61|2768.82|2760.12|2768.82|2760.12|2765.31|2756.61|36
1628179130000|2021-08-05 15:58:50|2768.87|2760.17|2766.51|2757.81|2768.93|2760.23|2766|2757.3|37
1628179140000|2021-08-05 15:59:00|2766.5|2757.8|2765.65|2756.95|2767.81|2759.11|2765.65|2756.95|38
1628179150000|2021-08-05 15:59:10|2765.01|2756.31|2761.3|2752.6|2765.06|2756.36|2761.16|2752.46|40
1628179160000|2021-08-05 15:59:20|2761.24|2752.54|2762.3|2753.6|2763.25|2754.55|2760.71|2752.01|37
1628179170000|2021-08-05 15:59:30|2762.28|2753.58|2757.92|2749.22|2762.28|2753.58|2757.72|2749.02|40
1628179180000|2021-08-05 15:59:40|2757.97|2749.27|2758.77|2750.07|2758.77|2750.07|2755.5|2746.8|38
1628179190000|2021-08-05 15:59:50|2758.56|2749.86|2760.12|2751.42|2763.54|2754.84|2758.56|2749.86|39
1628179200000|2021-08-05 16:00:00|2760.05|2751.35|2761.79|2753.09|2761.85|2753.15|2759.24|2750.54|38
1628179210000|2021-08-05 16:00:10|2761.76|2753.06|2765.83|2757.13|2766.25|2757.55|2761.76|2753.06|39
1628179220000|2021-08-05 16:00:20|2766.08|2757.38|2762.88|2754.18|2766.08|2757.38|2760.87|2752.17|40
1628179230000|2021-08-05 16:00:30|2762.9|2754.2|2766.51|2757.81|2767.04|2758.34|2762.9|2754.2|40
1628179240000|2021-08-05 16:00:40|2766.55|2757.85|2764.22|2755.52|2766.66|2757.96|2764.22|2755.52|39
1628179250000|2021-08-05 16:00:50|2764.72|2756.02|2765.66|2756.96|2765.77|2757.07|2764.18|2755.48|38
1628179260000|2021-08-05 16:01:00|2765.69|2756.99|2767.44|2758.74|2767.93|2759.23|2765.69|2756.99|34
1628179270000|2021-08-05 16:01:10|2767.48|2758.78|2770.85|2762.15|2771.09|2762.39|2767.48|2758.78|36
1628179280000|2021-08-05 16:01:20|2770.82|2762.12|2763.68|2754.98|2771.2|2762.5|2762.67|2753.97|39
1628179290000|2021-08-05 16:01:30|2763.96|2755.26|2763.52|2754.82|2764.58|2755.88|2762.85|2754.15|39
1628179300000|2021-08-05 16:01:40|2763.27|2754.57|2761.47|2752.77|2764.35|2755.65|2761.06|2752.36|40
1628179310000|2021-08-05 16:01:50|2761.56|2752.86|2765.46|2756.76|2765.46|2756.76|2761.39|2752.69|38
1628179320000|2021-08-05 16:02:00|2765.18|2756.48|2763.46|2754.76|2765.22|2756.52|2759.33|2750.63|39
1628179330000|2021-08-05 16:02:10|2763.48|2754.78|2763.94|2755.24|2764.15|2755.45|2762.35|2753.65|39
1628179340000|2021-08-05 16:02:20|2763.96|2755.26|2763.69|2754.99|2766.48|2757.78|2763.5|2754.8|38
1628179350000|2021-08-05 16:02:30|2763.6|2754.9|2766.51|2757.81|2767.18|2758.48|2763.57|2754.87|39
1628179360000|2021-08-05 16:02:40|2766.5|2757.8|2765.55|2756.85|2766.55|2757.85|2763.6|2754.9|39
1628179370000|2021-08-05 16:02:50|2765.6|2756.9|2769.16|2760.46|2769.16|2760.46|2765.6|2756.9|39
1628179380000|2021-08-05 16:03:00|2769.61|2760.91|2767.23|2758.53|2769.61|2760.91|2766.53|2757.83|39
1628179390000|2021-08-05 16:03:10|2767.56|2758.86|2768.99|2760.29|2769.18|2760.48|2767.49|2758.79|39
1628179400000|2021-08-05 16:03:20|2769.04|2760.34|2768.13|2759.43|2769.2|2760.5|2767.88|2759.18|37
1628179410000|2021-08-05 16:03:30|2768.07|2759.37|2767.89|2759.19|2768.52|2759.82|2767.03|2758.33|38
1628179420000|2021-08-05 16:03:40|2767.77|2759.07|2766.83|2758.13|2768.51|2759.81|2766.83|2758.13|37
1628179430000|2021-08-05 16:03:50|2766.87|2758.17|2765.55|2756.85|2766.87|2758.17|2765.53|2756.83|37
1628179440000|2021-08-05 16:04:00|2765.86|2757.16|2763.29|2754.59|2765.86|2757.16|2763.29|2754.59|39
1628179450000|2021-08-05 16:04:10|2763.54|2754.84|2768.13|2759.43|2768.13|2759.43|2763.54|2754.84|36
1628179460000|2021-08-05 16:04:20|2768.18|2759.48|2767.91|2759.21|2768.95|2760.25|2767.63|2758.93|37
1628179470000|2021-08-05 16:04:30|2768.02|2759.32|2768.18|2759.48|2768.94|2760.24|2768.02|2759.32|34
1628179480000|2021-08-05 16:04:40|2768.2|2759.5|2767.68|2758.98|2768.99|2760.29|2764.43|2755.73|40
1628179490000|2021-08-05 16:04:50|2768.45|2759.75|2772.76|2764.06|2773.11|2764.41|2768.44|2759.74|39
1628179500000|2021-08-05 16:05:00|2772.77|2764.07|2768.37|2759.67|2772.8|2764.1|2768.37|2759.67|40
1628179510000|2021-08-05 16:05:10|2768.28|2759.58|2779.7|2771|2779.7|2771|2768.28|2759.58|38
1628179520000|2021-08-05 16:05:20|2780.01|2771.31|2779.38|2770.68|2781.99|2773.29|2779.02|2770.32|40
1628179530000|2021-08-05 16:05:30|2779.53|2770.83|2785.2|2776.5|2785.2|2776.5|2779.08|2770.38|40
1628179540000|2021-08-05 16:05:40|2785.28|2776.58|2785.78|2777.08|2788.3|2779.6|2785.28|2776.58|35
1628179550000|2021-08-05 16:05:50|2785.46|2776.76|2789.76|2781.06|2789.76|2781.06|2785.34|2776.64|38
1628179560000|2021-08-05 16:06:00|2788.7|2780|2782.45|2773.75|2789.12|2780.42|2782.45|2773.75|38
1628179570000|2021-08-05 16:06:10|2782.55|2773.85|2783.66|2774.96|2784.02|2775.32|2781.81|2773.11|39
1628179580000|2021-08-05 16:06:20|2783.46|2774.76|2779.4|2770.7|2783.65|2774.95|2779.16|2770.46|39
1628179590000|2021-08-05 16:06:30|2777.68|2768.98|2783.05|2774.35|2783.3|2774.6|2777.48|2768.78|40
1628179600000|2021-08-05 16:06:40|2782.96|2774.26|2779.69|2770.99|2782.98|2774.28|2779.69|2770.99|37
1628179610000|2021-08-05 16:06:50|2779.4|2770.7|2780.09|2771.39|2780.12|2771.42|2778.87|2770.17|38
1628179620000|2021-08-05 16:07:00|2780.34|2771.64|2780.31|2771.61|2782.55|2773.85|2780.28|2771.58|38
1628179630000|2021-08-05 16:07:10|2780.35|2771.65|2777.48|2768.78|2780.38|2771.68|2776.02|2767.32|39
1628179640000|2021-08-05 16:07:20|2777.46|2768.76|2779.78|2771.08|2781.18|2772.48|2777.46|2768.76|40
1628179650000|2021-08-05 16:07:30|2779.92|2771.22|2779.35|2770.65|2781.54|2772.84|2779.35|2770.65|39
1628179660000|2021-08-05 16:07:40|2779.11|2770.41|2778.03|2769.33|2779.19|2770.49|2777.75|2769.05|39
1628179670000|2021-08-05 16:07:50|2777.91|2769.21|2776.08|2767.38|2778.05|2769.35|2775.69|2766.99|38
1628179680000|2021-08-05 16:08:00|2776.16|2767.46|2778.19|2769.49|2780.38|2771.68|2775.88|2767.18|40
1628179690000|2021-08-05 16:08:10|2778.05|2769.35|2778.58|2769.88|2779.23|2770.53|2775.85|2767.15|38
1628179700000|2021-08-05 16:08:20|2778.48|2769.78|2781.15|2772.45|2781.21|2772.51|2778.4|2769.7|38
1628179710000|2021-08-05 16:08:30|2780.9|2772.2|2780.02|2771.32|2780.9|2772.2|2779.85|2771.15|38
1628179720000|2021-08-05 16:08:40|2780.08|2771.38|2780.09|2771.39|2780.71|2772.01|2779.65|2770.95|37
1628179730000|2021-08-05 16:08:50|2779.83|2771.13|2777.98|2769.28|2779.83|2771.13|2777.26|2768.56|40
1628179740000|2021-08-05 16:09:00|2777.9|2769.2|2779.93|2771.23|2779.97|2771.27|2777.26|2768.56|34
1628179750000|2021-08-05 16:09:10|2779.5|2770.8|2779.38|2770.68|2779.73|2771.03|2777.23|2768.53|40
1628179760000|2021-08-05 16:09:20|2779.13|2770.43|2779|2770.3|2779.56|2770.86|2778.12|2769.42|38
1628179770000|2021-08-05 16:09:30|2778.89|2770.19|2778.77|2770.07|2778.89|2770.19|2777.81|2769.11|36
1628179780000|2021-08-05 16:09:40|2778.76|2770.06|2778.18|2769.48|2778.89|2770.19|2777.48|2768.78|32
1628179790000|2021-08-05 16:09:50|2778.16|2769.46|2778.92|2770.22|2778.92|2770.22|2777.4|2768.7|37
1628179800000|2021-08-05 16:10:00|2778.95|2770.25|2778.18|2769.48|2779.08|2770.38|2778.14|2769.44|38
1628179810000|2021-08-05 16:10:10|2778.23|2769.53|2778.48|2769.78|2778.48|2769.78|2777.84|2769.14|36
1628179820000|2021-08-05 16:10:20|2778.95|2770.25|2779.39|2770.69|2779.44|2770.74|2778.65|2769.95|39
1628179830000|2021-08-05 16:10:30|2779.33|2770.63|2781.29|2772.59|2781.6|2772.9|2779.12|2770.42|38
1628179840000|2021-08-05 16:10:40|2781.43|2772.73|2781.49|2772.79|2781.84|2773.14|2781.12|2772.42|38
1628179850000|2021-08-05 16:10:50|2781.55|2772.85|2781.45|2772.75|2781.56|2772.86|2780.75|2772.05|36
1628179860000|2021-08-05 16:11:00|2781.11|2772.41|2778.71|2770.01|2781.14|2772.44|2777.19|2768.49|40
1628179870000|2021-08-05 16:11:10|2778.66|2769.96|2780.09|2771.39|2780.87|2772.17|2778.66|2769.96|39
1628179880000|2021-08-05 16:11:20|2780|2771.3|2779.85|2771.15|2780.91|2772.21|2779.69|2770.99|36
1628179890000|2021-08-05 16:11:30|2779.81|2771.11|2779.51|2770.81|2780.39|2771.69|2779.34|2770.64|39
1628179900000|2021-08-05 16:11:40|2779.28|2770.58|2781.61|2772.91|2781.61|2772.91|2779.19|2770.49|35
1628179910000|2021-08-05 16:11:50|2781.59|2772.89|2779.52|2770.82|2781.6|2772.9|2779.51|2770.81|33
1628179920000|2021-08-05 16:12:00|2779.55|2770.85|2779.71|2771.01|2779.91|2771.21|2779.55|2770.85|33
1628179930000|2021-08-05 16:12:10|2779.7|2771|2776.97|2768.27|2779.81|2771.11|2776.97|2768.27|35
1628179940000|2021-08-05 16:12:20|2777.15|2768.45|2772.65|2763.95|2779.12|2770.42|2772.59|2763.89|40
1628179950000|2021-08-05 16:12:30|2772.56|2763.86|2769.81|2761.11|2772.73|2764.03|2768.67|2759.97|40
1628179960000|2021-08-05 16:12:40|2770.05|2761.35|2771.84|2763.14|2772.12|2763.42|2770.05|2761.35|40
1628179970000|2021-08-05 16:12:50|2771.87|2763.17|2774.48|2765.78|2775.11|2766.41|2771.72|2763.02|40
1628179980000|2021-08-05 16:13:00|2774.5|2765.8|2774.03|2765.33|2774.88|2766.18|2773.53|2764.83|39
1628179990000|2021-08-05 16:13:10|2774.1|2765.4|2774.96|2766.26|2774.96|2766.26|2773.73|2765.03|39
1628180000000|2021-08-05 16:13:20|2774.92|2766.22|2772.45|2763.75|2774.95|2766.25|2772.05|2763.35|35
1628180010000|2021-08-05 16:13:30|2772.5|2763.8|2767.61|2758.91|2772.5|2763.8|2767.46|2758.76|37
1628180020000|2021-08-05 16:13:40|2767.3|2758.6|2767.95|2759.25|2769.54|2760.84|2766.53|2757.83|37
1628180030000|2021-08-05 16:13:50|2767.75|2759.05|2768.4|2759.7|2770.33|2761.63|2767.75|2759.05|34
1628180040000|2021-08-05 16:14:00|2768.04|2759.34|2765.62|2756.92|2769.25|2760.55|2765.42|2756.72|39
1628180050000|2021-08-05 16:14:10|2766.01|2757.31|2765.27|2756.57|2766.57|2757.87|2764.32|2755.62|39
1628180060000|2021-08-05 16:14:20|2765.43|2756.73|2768.35|2759.65|2769.62|2760.92|2765.37|2756.67|38
1628180070000|2021-08-05 16:14:30|2768.41|2759.71|2768.26|2759.56|2769.57|2760.87|2768.08|2759.38|37
1628180080000|2021-08-05 16:14:40|2768.43|2759.73|2769.69|2760.99|2769.75|2761.05|2768.37|2759.67|38
1628180090000|2021-08-05 16:14:50|2769.87|2761.17|2769.79|2761.09|2770.51|2761.81|2768.54|2759.84|36
1628180100000|2021-08-05 16:15:00|2769.9|2761.2|2768.53|2759.83|2770.46|2761.76|2768.51|2759.81|36
1628180110000|2021-08-05 16:15:10|2768.43|2759.73|2765.08|2756.38|2768.78|2760.08|2765.03|2756.33|36
1628180120000|2021-08-05 16:15:20|2765.48|2756.78|2768.56|2759.86|2768.56|2759.86|2765.33|2756.63|35
1628180130000|2021-08-05 16:15:30|2769.46|2760.76|2771.11|2762.41|2771.24|2762.54|2769.46|2760.76|36
1628180140000|2021-08-05 16:15:40|2771.16|2762.46|2770.73|2762.03|2772.32|2763.62|2769.41|2760.71|39
1628180150000|2021-08-05 16:15:50|2770.89|2762.19|2772.63|2763.93|2773.37|2764.67|2770.89|2762.19|40
1628180160000|2021-08-05 16:16:00|2772.78|2764.08|2774.06|2765.36|2774.24|2765.54|2772.27|2763.57|37
1628180170000|2021-08-05 16:16:10|2774.21|2765.51|2774.34|2765.64|2775.13|2766.43|2773.58|2764.88|37
1628180180000|2021-08-05 16:16:20|2774.16|2765.46|2774.38|2765.68|2774.38|2765.68|2772.16|2763.46|38
1628180190000|2021-08-05 16:16:30|2774.37|2765.67|2776.95|2768.25|2777.06|2768.36|2774.37|2765.67|39
1628180200000|2021-08-05 16:16:40|2776.96|2768.26|2776.89|2768.19|2777.67|2768.97|2775.98|2767.28|38
1628180210000|2021-08-05 16:16:50|2777.33|2768.63|2776.48|2767.78|2778.03|2769.33|2776.48|2767.78|39
1628180220000|2021-08-05 16:17:00|2776.24|2767.54|2777.14|2768.44|2777.14|2768.44|2775.31|2766.61|40
1628180230000|2021-08-05 16:17:10|2777.07|2768.37|2778.19|2769.49|2778.19|2769.49|2776.48|2767.78|38
1628180240000|2021-08-05 16:17:20|2778.18|2769.48|2777.51|2768.81|2778.34|2769.64|2777.36|2768.66|37
1628180250000|2021-08-05 16:17:30|2777.62|2768.92|2777.73|2769.03|2778.08|2769.38|2777.61|2768.91|38
1628180260000|2021-08-05 16:17:40|2777.66|2768.96|2777.13|2768.43|2777.69|2768.99|2775.15|2766.45|37
1628180270000|2021-08-05 16:17:50|2777.34|2768.64|2777.64|2768.94|2777.69|2768.99|2777.23|2768.53|38
1628180280000|2021-08-05 16:18:00|2777.6|2768.9|2775.43|2766.73|2777.81|2769.11|2775.43|2766.73|38
1628180290000|2021-08-05 16:18:10|2775.5|2766.8|2778.15|2769.45|2778.17|2769.47|2775.33|2766.63|34
1628180300000|2021-08-05 16:18:20|2778.11|2769.41|2778.03|2769.33|2778.24|2769.54|2777.8|2769.1|37
1628180310000|2021-08-05 16:18:30|2778.1|2769.4|2779.93|2771.23|2779.93|2771.23|2778.09|2769.39|34
1628180320000|2021-08-05 16:18:40|2779.8|2771.1|2779.7|2771|2779.96|2771.26|2779.34|2770.64|36
1628180330000|2021-08-05 16:18:50|2779.74|2771.04|2780.04|2771.34|2780.08|2771.38|2779.74|2771.04|34
1628180340000|2021-08-05 16:19:00|2780|2771.3|2779.63|2770.93|2780|2771.3|2778.15|2769.45|36
1628180350000|2021-08-05 16:19:10|2779.69|2770.99|2778.46|2769.76|2779.76|2771.06|2778.46|2769.76|36
1628180360000|2021-08-05 16:19:20|2778.59|2769.89|2777.79|2769.09|2778.59|2769.89|2777.61|2768.91|37
1628180370000|2021-08-05 16:19:30|2777.49|2768.79|2776.4|2767.7|2777.65|2768.95|2776.4|2767.7|40
1628180380000|2021-08-05 16:19:40|2776.41|2767.71|2773.59|2764.89|2776.68|2767.98|2773.23|2764.53|38
1628180390000|2021-08-05 16:19:50|2773.14|2764.44|2774.09|2765.39|2774.91|2766.21|2771.68|2762.98|40
1628180400000|2021-08-05 16:20:00|2773.91|2765.21|2776.49|2767.79|2776.83|2768.13|2773.91|2765.21|36
1628180410000|2021-08-05 16:20:10|2776.75|2768.05|2775.51|2766.81|2777.27|2768.57|2775.51|2766.81|36
1628180420000|2021-08-05 16:20:20|2774.66|2765.96|2772.84|2764.14|2774.66|2765.96|2772.79|2764.09|38
1628180430000|2021-08-05 16:20:30|2772.93|2764.23|2774.61|2765.91|2774.61|2765.91|2772.77|2764.07|39
1628180440000|2021-08-05 16:20:40|2774.64|2765.94|2775.08|2766.38|2775.14|2766.44|2774.25|2765.55|38
1628180450000|2021-08-05 16:20:50|2775.19|2766.49|2777.05|2768.35|2777.21|2768.51|2775.03|2766.33|35
1628180460000|2021-08-05 16:21:00|2777.06|2768.36|2775.28|2766.58|2777.06|2768.36|2773.81|2765.11|34
1628180470000|2021-08-05 16:21:10|2775.19|2766.49|2776.25|2767.55|2776.93|2768.23|2775.19|2766.49|36
1628180480000|2021-08-05 16:21:20|2776.28|2767.58|2775.54|2766.84|2776.4|2767.7|2775.48|2766.78|35
1628180490000|2021-08-05 16:21:30|2775.5|2766.8|2774.46|2765.76|2775.5|2766.8|2773.28|2764.58|36
1628180500000|2021-08-05 16:21:40|2774.42|2765.72|2774.63|2765.93|2774.63|2765.93|2773.57|2764.87|40
1628180510000|2021-08-05 16:21:50|2775.02|2766.32|2774.46|2765.76|2775.13|2766.43|2774.3|2765.6|35
1628180520000|2021-08-05 16:22:00|2774.42|2765.72|2774.33|2765.63|2774.84|2766.14|2774.33|2765.63|40
1628180530000|2021-08-05 16:22:10|2774.31|2765.61|2773.84|2765.14|2774.54|2765.84|2773.82|2765.12|33
1628180540000|2021-08-05 16:22:20|2773.89|2765.19|2771.04|2762.34|2773.91|2765.21|2770.87|2762.17|39
1628180550000|2021-08-05 16:22:30|2770.98|2762.28|2772.65|2763.95|2772.69|2763.99|2770.98|2762.28|38
1628180560000|2021-08-05 16:22:40|2772.61|2763.91|2772.65|2763.95|2773.01|2764.31|2772.57|2763.87|36
1628180570000|2021-08-05 16:22:50|2772.85|2764.15|2770.6|2761.9|2773|2764.3|2770.59|2761.89|38
1628180580000|2021-08-05 16:23:00|2770.78|2762.08|2770.92|2762.22|2772.2|2763.5|2770.53|2761.83|35
1628180590000|2021-08-05 16:23:10|2770.94|2762.24|2771.46|2762.76|2772.55|2763.85|2770.94|2762.24|39
1628180600000|2021-08-05 16:23:20|2771.47|2762.77|2770.61|2761.91|2771.8|2763.1|2770.61|2761.91|39
1628180610000|2021-08-05 16:23:30|2770.5|2761.8|2771.09|2762.39|2771.27|2762.57|2770.18|2761.48|38
1628180620000|2021-08-05 16:23:40|2770.71|2762.01|2770.76|2762.06|2770.95|2762.25|2770.33|2761.63|27
1628180630000|2021-08-05 16:23:50|2770.75|2762.05|2770.37|2761.67|2770.99|2762.29|2769.66|2760.96|36
1628180640000|2021-08-05 16:24:00|2770.69|2761.99|2772.37|2763.67|2772.65|2763.95|2770.69|2761.99|31
1628180650000|2021-08-05 16:24:10|2772.44|2763.74|2771.66|2762.96|2772.62|2763.92|2771.01|2762.31|37
1628180660000|2021-08-05 16:24:20|2771.54|2762.84|2772.56|2763.86|2772.56|2763.86|2771.47|2762.77|36
1628180670000|2021-08-05 16:24:30|2772.76|2764.06|2772.46|2763.76|2772.86|2764.16|2772.3|2763.6|27
1628180680000|2021-08-05 16:24:40|2772.54|2763.84|2771.38|2762.68|2773.11|2764.41|2771.3|2762.6|37
1628180690000|2021-08-05 16:24:50|2771.5|2762.8|2772.16|2763.46|2772.65|2763.95|2771.37|2762.67|37
1628180700000|2021-08-05 16:25:00|2772.12|2763.42|2771.16|2762.46|2772.12|2763.42|2770.91|2762.21|31
1628180710000|2021-08-05 16:25:10|2771.17|2762.47|2770.52|2761.82|2771.2|2762.5|2770.39|2761.69|29
1628180720000|2021-08-05 16:25:20|2770.44|2761.74|2770.58|2761.88|2771.07|2762.37|2770.44|2761.74|33
1628180730000|2021-08-05 16:25:30|2770.55|2761.85|2768.89|2760.19|2770.95|2762.25|2768.89|2760.19|35
1628180740000|2021-08-05 16:25:40|2768.71|2760.01|2768.54|2759.84|2769.28|2760.58|2768.23|2759.53|34
1628180750000|2021-08-05 16:25:50|2768.64|2759.94|2764.9|2756.2|2769.2|2760.5|2764.9|2756.2|39
1628180760000|2021-08-05 16:26:00|2764.78|2756.08|2764.86|2756.16|2765.45|2756.75|2764.65|2755.95|38
1628180770000|2021-08-05 16:26:10|2764.98|2756.28|2767.01|2758.31|2767.75|2759.05|2764.9|2756.2|40
1628180780000|2021-08-05 16:26:20|2767.04|2758.34|2766.32|2757.62|2767.92|2759.22|2766.02|2757.32|36
1628180790000|2021-08-05 16:26:30|2766.51|2757.81|2767.04|2758.34|2767.06|2758.36|2766.07|2757.37|34
1628180800000|2021-08-05 16:26:40|2766.88|2758.18|2767.39|2758.69|2768.12|2759.42|2766.88|2758.18|39
1628180810000|2021-08-05 16:26:50|2767.33|2758.63|2766.1|2757.4|2767.5|2758.8|2766.1|2757.4|35
1628180820000|2021-08-05 16:27:00|2766.23|2757.53|2767.41|2758.71|2767.41|2758.71|2766.15|2757.45|31
1628180830000|2021-08-05 16:27:10|2767.38|2758.68|2763.86|2755.16|2767.38|2758.68|2763.82|2755.12|34
1628180840000|2021-08-05 16:27:20|2763.77|2755.07|2764.13|2755.43|2764.13|2755.43|2762.93|2754.23|37
1628180850000|2021-08-05 16:27:30|2764.14|2755.44|2765.54|2756.84|2766.23|2757.53|2764.14|2755.44|36
1628180860000|2021-08-05 16:27:40|2765.58|2756.88|2764.11|2755.41|2765.58|2756.88|2763.67|2754.97|39
1628180870000|2021-08-05 16:27:50|2763.8|2755.1|2765.35|2756.65|2765.92|2757.22|2763.66|2754.96|39
1628180880000|2021-08-05 16:28:00|2765.41|2756.71|2764.9|2756.2|2766.34|2757.64|2764.61|2755.91|36
1628180890000|2021-08-05 16:28:10|2764.92|2756.22|2765.01|2756.31|2765.25|2756.55|2764.16|2755.46|39
1628180900000|2021-08-05 16:28:20|2765.2|2756.5|2765.93|2757.23|2766.12|2757.42|2765.15|2756.45|36
1628180910000|2021-08-05 16:28:30|2766.05|2757.35|2766.4|2757.7|2766.4|2757.7|2765.49|2756.79|32
1628180920000|2021-08-05 16:28:40|2766.35|2757.65|2766.64|2757.94|2766.66|2757.96|2766.15|2757.45|28
1628180930000|2021-08-05 16:28:50|2766.65|2757.95|2766.58|2757.88|2766.74|2758.04|2766.49|2757.79|28
1628180940000|2021-08-05 16:29:00|2766.61|2757.91|2767.63|2758.93|2767.84|2759.14|2766.07|2757.37|38
1628180950000|2021-08-05 16:29:10|2767.61|2758.91|2769.16|2760.46|2769.16|2760.46|2767.46|2758.76|36
1628180960000|2021-08-05 16:29:20|2769.2|2760.5|2768.96|2760.26|2770.13|2761.43|2768.8|2760.1|35
1628180970000|2021-08-05 16:29:30|2768.85|2760.15|2769.84|2761.14|2769.84|2761.14|2768.85|2760.15|38
1628180980000|2021-08-05 16:29:40|2769.92|2761.22|2769.75|2761.05|2770.47|2761.77|2769.75|2761.05|34
1628180990000|2021-08-05 16:29:50|2769.51|2760.81|2768.75|2760.05|2769.74|2761.04|2768.66|2759.96|32
1628181000000|2021-08-05 16:30:00|2768.61|2759.91|2770.7|2762|2770.7|2762|2768.61|2759.91|34
1628181010000|2021-08-05 16:30:10|2770.65|2761.95|2769.63|2760.93|2771.37|2762.67|2769.63|2760.93|32
1628181020000|2021-08-05 16:30:20|2769.41|2760.71|2769.83|2761.13|2769.97|2761.27|2769.29|2760.59|37
1628181030000|2021-08-05 16:30:30|2770.17|2761.47|2771.01|2762.31|2771.03|2762.33|2769.71|2761.01|37
1628181040000|2021-08-05 16:30:40|2771.08|2762.38|2771.19|2762.49|2771.23|2762.53|2770.44|2761.74|34
1628181050000|2021-08-05 16:30:50|2771.22|2762.52|2770.51|2761.81|2771.48|2762.78|2770.42|2761.72|38
1628181060000|2021-08-05 16:31:00|2770.62|2761.92|2769.26|2760.56|2770.62|2761.92|2769.26|2760.56|35
1628181070000|2021-08-05 16:31:10|2768.74|2760.04|2766.29|2757.59|2768.78|2760.08|2766.29|2757.59|36
1628181080000|2021-08-05 16:31:20|2766.21|2757.51|2765.02|2756.32|2766.36|2757.66|2765.02|2756.32|38
1628181090000|2021-08-05 16:31:30|2765.05|2756.35|2765.49|2756.79|2765.58|2756.88|2763.9|2755.2|39
1628181100000|2021-08-05 16:31:40|2765.5|2756.8|2766.13|2757.43|2766.18|2757.48|2765.5|2756.8|35
1628181110000|2021-08-05 16:31:50|2766.11|2757.41|2762.59|2753.89|2766.11|2757.41|2762.54|2753.84|39
1628181120000|2021-08-05 16:32:00|2762.92|2754.22|2765.31|2756.61|2765.47|2756.77|2762.92|2754.22|37
1628181130000|2021-08-05 16:32:10|2765.32|2756.62|2764.47|2755.77|2766.2|2757.5|2764.27|2755.57|38
1628181140000|2021-08-05 16:32:20|2764.48|2755.78|2765.24|2756.54|2765.52|2756.82|2764.2|2755.5|38
1628181150000|2021-08-05 16:32:30|2765.19|2756.49|2765.03|2756.33|2765.43|2756.73|2765.02|2756.32|36
1628181160000|2021-08-05 16:32:40|2765.06|2756.36|2764.54|2755.84|2765.79|2757.09|2764.51|2755.81|37
1628181170000|2021-08-05 16:32:50|2764.52|2755.82|2763.18|2754.48|2764.59|2755.89|2763.18|2754.48|37
1628181180000|2021-08-05 16:33:00|2763.1|2754.4|2765.23|2756.53|2765.25|2756.55|2763.1|2754.4|39
1628181190000|2021-08-05 16:33:10|2765.58|2756.88|2762.38|2753.68|2765.58|2756.88|2762.38|2753.68|38
1628181200000|2021-08-05 16:33:20|2762.41|2753.71|2757.58|2748.88|2762.41|2753.71|2756.69|2747.99|40
1628181210000|2021-08-05 16:33:30|2757.66|2748.96|2756.21|2747.51|2757.79|2749.09|2755.75|2747.05|39
1628181220000|2021-08-05 16:33:40|2755.97|2747.27|2753.86|2745.16|2756.68|2747.98|2752.64|2743.94|40
1628181230000|2021-08-05 16:33:50|2753.63|2744.93|2753.56|2744.86|2754.03|2745.33|2752.3|2743.6|40
1628181240000|2021-08-05 16:34:00|2753.83|2745.13|2757.59|2748.89|2758.31|2749.61|2753.83|2745.13|39
1628181250000|2021-08-05 16:34:10|2757.7|2749|2759.49|2750.79|2759.49|2750.79|2757.22|2748.52|36
1628181260000|2021-08-05 16:34:20|2759.4|2750.7|2762.15|2753.45|2762.3|2753.6|2759.4|2750.7|38
1628181270000|2021-08-05 16:34:30|2762.27|2753.57|2765.51|2756.81|2765.59|2756.89|2762.27|2753.57|38
1628181280000|2021-08-05 16:34:40|2764.83|2756.13|2763.19|2754.49|2764.83|2756.13|2762.84|2754.14|39
1628181290000|2021-08-05 16:34:50|2763.24|2754.54|2765.61|2756.91|2766.32|2757.62|2763.2|2754.5|37
1628181300000|2021-08-05 16:35:00|2765.45|2756.75|2765.47|2756.77|2765.58|2756.88|2763.23|2754.53|38
1628181310000|2021-08-05 16:35:10|2765.55|2756.85|2767.7|2759|2768.19|2759.49|2765.55|2756.85|30
1628181320000|2021-08-05 16:35:20|2767.33|2758.63|2766.32|2757.62|2767.44|2758.74|2765.63|2756.93|36
1628181330000|2021-08-05 16:35:30|2766.15|2757.45|2763.74|2755.04|2766.15|2757.45|2763.16|2754.46|39
1628181340000|2021-08-05 16:35:40|2763.52|2754.82|2764.95|2756.25|2764.97|2756.27|2763.3|2754.6|38
1628181350000|2021-08-05 16:35:50|2764.94|2756.24|2767.35|2758.65|2767.43|2758.73|2764.39|2755.69|34
1628181360000|2021-08-05 16:36:00|2767.33|2758.63|2768.66|2759.96|2769.23|2760.53|2767.33|2758.63|37
1628181370000|2021-08-05 16:36:10|2768.46|2759.76|2767.7|2759|2769.03|2760.33|2767.57|2758.87|40
1628181380000|2021-08-05 16:36:20|2768.01|2759.31|2768.78|2760.08|2769.31|2760.61|2768.01|2759.31|35
1628181390000|2021-08-05 16:36:30|2768.79|2760.09|2767.65|2758.95|2768.91|2760.21|2767.58|2758.88|32
1628181400000|2021-08-05 16:36:40|2767.64|2758.94|2767.46|2758.76|2767.79|2759.09|2766.22|2757.52|30
1628181410000|2021-08-05 16:36:50|2767.49|2758.79|2767.89|2759.19|2767.96|2759.26|2767.37|2758.67|34
1628181420000|2021-08-05 16:37:00|2767.86|2759.16|2764.27|2755.57|2767.86|2759.16|2763.96|2755.26|31
1628181430000|2021-08-05 16:37:10|2764.21|2755.51|2767.04|2758.34|2767.25|2758.55|2764.02|2755.32|39
1628181440000|2021-08-05 16:37:20|2767.05|2758.35|2766.05|2757.35|2767.11|2758.41|2764.65|2755.95|38
1628181450000|2021-08-05 16:37:30|2765.87|2757.17|2766.36|2757.66|2766.39|2757.69|2765.38|2756.68|36
1628181460000|2021-08-05 16:37:40|2766.4|2757.7|2766.24|2757.54|2766.44|2757.74|2765.55|2756.85|38
1628181470000|2021-08-05 16:37:50|2766.1|2757.4|2765.75|2757.05|2766.12|2757.42|2765.29|2756.59|36
1628181480000|2021-08-05 16:38:00|2765.73|2757.03|2765.21|2756.51|2765.8|2757.1|2764.52|2755.82|33
1628181490000|2021-08-05 16:38:10|2765|2756.3|2764.54|2755.84|2765.02|2756.32|2764.2|2755.5|37
1628181500000|2021-08-05 16:38:20|2764.56|2755.86|2764.35|2755.65|2764.56|2755.86|2764.04|2755.34|32
1628181510000|2021-08-05 16:38:30|2764.51|2755.81|2764.62|2755.92|2764.8|2756.1|2764.25|2755.55|34
1628181520000|2021-08-05 16:38:40|2764.6|2755.9|2764.58|2755.88|2765|2756.3|2764.48|2755.78|36
1628181530000|2021-08-05 16:38:50|2764.31|2755.61|2764.52|2755.82|2764.67|2755.97|2764.31|2755.61|33
1628181540000|2021-08-05 16:39:00|2764.54|2755.84|2764.33|2755.63|2764.54|2755.84|2763.58|2754.88|33
1628181550000|2021-08-05 16:39:10|2764.34|2755.64|2766.42|2757.72|2766.47|2757.77|2764.2|2755.5|30
1628181560000|2021-08-05 16:39:20|2766.46|2757.76|2766.08|2757.38|2766.54|2757.84|2765.96|2757.26|29
1628181570000|2021-08-05 16:39:30|2766.26|2757.56|2764.19|2755.49|2766.85|2758.15|2764.19|2755.49|35
1628181580000|2021-08-05 16:39:40|2764.15|2755.45|2763.93|2755.23|2764.15|2755.45|2763.63|2754.93|27
1628181590000|2021-08-05 16:39:50|2763.95|2755.25|2764.8|2756.1|2764.94|2756.24|2763.79|2755.09|34
1628181600000|2021-08-05 16:40:00|2764.81|2756.11|2766.13|2757.43|2766.13|2757.43|2764.06|2755.36|38
1628181610000|2021-08-05 16:40:10|2766.32|2757.62|2766.53|2757.83|2766.62|2757.92|2766.17|2757.47|31
1628181620000|2021-08-05 16:40:20|2766.6|2757.9|2765.5|2756.8|2767.89|2759.19|2765.5|2756.8|36
1628181630000|2021-08-05 16:40:30|2765.54|2756.84|2766.08|2757.38|2766.08|2757.38|2765.51|2756.81|35
1628181640000|2021-08-05 16:40:40|2765.97|2757.27|2766.68|2757.98|2766.83|2758.13|2765.97|2757.27|33
1628181650000|2021-08-05 16:40:50|2766.73|2758.03|2766.86|2758.16|2766.87|2758.17|2766.56|2757.86|31
1628181660000|2021-08-05 16:41:00|2766.85|2758.15|2768.59|2759.89|2768.62|2759.92|2766.71|2758.01|22
1628181670000|2021-08-05 16:41:10|2768.54|2759.84|2768.83|2760.13|2768.83|2760.13|2768.29|2759.59|37
1628181680000|2021-08-05 16:41:20|2768.8|2760.1|2769.45|2760.75|2770.26|2761.56|2768.55|2759.85|38
1628181690000|2021-08-05 16:41:30|2769.42|2760.72|2771.08|2762.38|2771.12|2762.42|2769.42|2760.72|36
1628181700000|2021-08-05 16:41:40|2770.82|2762.12|2771.02|2762.32|2771.11|2762.41|2769.51|2760.81|36
1628181710000|2021-08-05 16:41:50|2770.85|2762.15|2771.21|2762.51|2771.24|2762.54|2770.01|2761.31|38
1628181720000|2021-08-05 16:42:00|2771.15|2762.45|2771.33|2762.63|2771.66|2762.96|2770.1|2761.4|38
1628181730000|2021-08-05 16:42:10|2771.45|2762.75|2771.23|2762.53|2771.71|2763.01|2771.03|2762.33|36
1628181740000|2021-08-05 16:42:20|2771.22|2762.52|2770.63|2761.93|2771.22|2762.52|2769.23|2760.53|38
1628181750000|2021-08-05 16:42:30|2770.8|2762.1|2771.44|2762.74|2771.55|2762.85|2770.8|2762.1|37
1628181760000|2021-08-05 16:42:40|2771.46|2762.76|2770.74|2762.04|2771.46|2762.76|2770.56|2761.86|38
1628181770000|2021-08-05 16:42:50|2770.69|2761.99|2770.16|2761.46|2770.81|2762.11|2769.98|2761.28|37
1628181780000|2021-08-05 16:43:00|2770.1|2761.4|2772.86|2764.16|2773.17|2764.47|2769.96|2761.26|35
1628181790000|2021-08-05 16:43:10|2772.85|2764.15|2774.08|2765.38|2774.79|2766.09|2772.85|2764.15|34
1628181800000|2021-08-05 16:43:20|2774.17|2765.47|2777.32|2768.62|2777.32|2768.62|2774.09|2765.39|35
1628181810000|2021-08-05 16:43:30|2777.23|2768.53|2776.79|2768.09|2777.4|2768.7|2776.7|2768|30
1628181820000|2021-08-05 16:43:40|2776.83|2768.13|2777.04|2768.34|2777.6|2768.9|2776.39|2767.69|37
1628181830000|2021-08-05 16:43:50|2776.52|2767.82|2777.9|2769.2|2777.9|2769.2|2776.5|2767.8|33
1628181840000|2021-08-05 16:44:00|2778.09|2769.39|2779.34|2770.64|2779.62|2770.92|2777.45|2768.75|37
1628181850000|2021-08-05 16:44:10|2779.18|2770.48|2779.53|2770.83|2780.21|2771.51|2779.18|2770.48|38
1628181860000|2021-08-05 16:44:20|2779.5|2770.8|2778.54|2769.84|2779.5|2770.8|2778.54|2769.84|35
1628181870000|2021-08-05 16:44:30|2778.36|2769.66|2778.43|2769.73|2778.65|2769.95|2777.75|2769.05|39
1628181880000|2021-08-05 16:44:40|2778.03|2769.33|2775.45|2766.75|2778.03|2769.33|2775.11|2766.41|37
1628181890000|2021-08-05 16:44:50|2775.53|2766.83|2776.73|2768.03|2776.95|2768.25|2775.35|2766.65|37
1628181900000|2021-08-05 16:45:00|2776.67|2767.97|2776.27|2767.57|2776.67|2767.97|2775.5|2766.8|36
1628181910000|2021-08-05 16:45:10|2776.65|2767.95|2775.5|2766.8|2776.65|2767.95|2774.94|2766.24|40
1628181920000|2021-08-05 16:45:20|2775.48|2766.78|2775.62|2766.92|2775.69|2766.99|2775.48|2766.78|25
1628181930000|2021-08-05 16:45:30|2775.64|2766.94|2774.44|2765.74|2775.64|2766.94|2774.42|2765.72|31
1628181940000|2021-08-05 16:45:40|2774.41|2765.71|2774.19|2765.49|2774.49|2765.79|2774.19|2765.49|36
1628181950000|2021-08-05 16:45:50|2774.23|2765.53|2776.21|2767.51|2776.21|2767.51|2773.23|2764.53|37
1628181960000|2021-08-05 16:46:00|2776.39|2767.69|2778.84|2770.14|2779.01|2770.31|2776.39|2767.69|40
1628181970000|2021-08-05 16:46:10|2778.36|2769.66|2779.12|2770.42|2779.35|2770.65|2778.36|2769.66|38
1628181980000|2021-08-05 16:46:20|2778.75|2770.05|2775.89|2767.19|2778.75|2770.05|2775.77|2767.07|40
1628181990000|2021-08-05 16:46:30|2775.65|2766.95|2778.21|2769.51|2778.36|2769.66|2775.57|2766.87|40
1628182000000|2021-08-05 16:46:40|2778.38|2769.68|2778.71|2770.01|2778.89|2770.19|2778.34|2769.64|38
1628182010000|2021-08-05 16:46:50|2778.64|2769.94|2778.09|2769.39|2779.16|2770.46|2777.67|2768.97|39
1628182020000|2021-08-05 16:47:00|2778.13|2769.43|2777.05|2768.35|2778.43|2769.73|2776.7|2768|34
1628182030000|2021-08-05 16:47:10|2776.92|2768.22|2775.31|2766.61|2776.93|2768.23|2775.14|2766.44|40
1628182040000|2021-08-05 16:47:20|2775.3|2766.6|2775.33|2766.63|2775.5|2766.8|2773.9|2765.2|37
1628182050000|2021-08-05 16:47:30|2775.18|2766.48|2774.82|2766.12|2776.41|2767.71|2774.28|2765.58|36
1628182060000|2021-08-05 16:47:40|2774.79|2766.09|2774.36|2765.66|2775.47|2766.77|2774.36|2765.66|35
1628182070000|2021-08-05 16:47:50|2774.3|2765.6|2774.94|2766.24|2774.94|2766.24|2774.29|2765.59|35
1628182080000|2021-08-05 16:48:00|2774.97|2766.27|2775.74|2767.04|2776.1|2767.4|2774.81|2766.11|34
1628182090000|2021-08-05 16:48:10|2776.13|2767.43|2776.38|2767.68|2776.84|2768.14|2776.13|2767.43|31
1628182100000|2021-08-05 16:48:20|2776.34|2767.64|2777.2|2768.5|2777.98|2769.28|2776.34|2767.64|29
1628182110000|2021-08-05 16:48:30|2777.26|2768.56|2775.59|2766.89|2777.68|2768.98|2775.59|2766.89|39
1628182120000|2021-08-05 16:48:40|2775.61|2766.91|2776.6|2767.9|2776.8|2768.1|2775.61|2766.91|38
1628182130000|2021-08-05 16:48:50|2776.58|2767.88|2776.93|2768.23|2777.21|2768.51|2776.49|2767.79|36
1628182140000|2021-08-05 16:49:00|2777.03|2768.33|2777.19|2768.49|2777.25|2768.55|2776.78|2768.08|38
1628182150000|2021-08-05 16:49:10|2777.18|2768.48|2777.78|2769.08|2777.87|2769.17|2777.18|2768.48|32
1628182160000|2021-08-05 16:49:20|2777.75|2769.05|2777|2768.3|2777.83|2769.13|2776.75|2768.05|32
1628182170000|2021-08-05 16:49:30|2776.9|2768.2|2777.34|2768.64|2777.46|2768.76|2776.72|2768.02|36
1628182180000|2021-08-05 16:49:40|2777.28|2768.58|2776.98|2768.28|2777.33|2768.63|2776.92|2768.22|26
1628182190000|2021-08-05 16:49:50|2776.83|2768.13|2776.94|2768.24|2777.3|2768.6|2776.69|2767.99|31
1628182200000|2021-08-05 16:50:00|2777.07|2768.37|2776.95|2768.25|2777.47|2768.77|2776.87|2768.17|26
1628182210000|2021-08-05 16:50:10|2776.96|2768.26|2778.75|2770.05|2778.79|2770.09|2776.93|2768.23|25
1628182220000|2021-08-05 16:50:20|2778.74|2770.04|2780.42|2771.72|2780.52|2771.82|2778.53|2769.83|40
1628182230000|2021-08-05 16:50:30|2780.52|2771.82|2781.32|2772.62|2781.32|2772.62|2779.78|2771.08|37
1628182240000|2021-08-05 16:50:40|2781.33|2772.63|2780.29|2771.59|2781.5|2772.8|2779.34|2770.64|36
1628182250000|2021-08-05 16:50:50|2780.55|2771.85|2782.88|2774.18|2783.7|2775|2780.55|2771.85|35
1628182260000|2021-08-05 16:51:00|2782.41|2773.71|2783.73|2775.03|2783.85|2775.15|2782.16|2773.46|40
1628182270000|2021-08-05 16:51:10|2783.65|2774.95|2783.16|2774.46|2783.77|2775.07|2782.15|2773.45|36
1628182280000|2021-08-05 16:51:20|2783.1|2774.4|2781.59|2772.89|2783.74|2775.04|2781.59|2772.89|38
1628182290000|2021-08-05 16:51:30|2781.71|2773.01|2784.67|2775.97|2784.67|2775.97|2781.67|2772.97|39
1628182300000|2021-08-05 16:51:40|2784.66|2775.96|2784.9|2776.2|2785.97|2777.27|2784.43|2775.73|37
1628182310000|2021-08-05 16:51:50|2784.82|2776.12|2782.5|2773.8|2784.83|2776.13|2782.32|2773.62|38
1628182320000|2021-08-05 16:52:00|2782.72|2774.02|2785.58|2776.88|2785.58|2776.88|2782.52|2773.82|38
1628182330000|2021-08-05 16:52:10|2785.94|2777.24|2783.49|2774.79|2785.94|2777.24|2783.04|2774.34|37
1628182340000|2021-08-05 16:52:20|2783.61|2774.91|2783.23|2774.53|2784.59|2775.89|2783.22|2774.52|40
1628182350000|2021-08-05 16:52:30|2782.91|2774.21|2781.21|2772.51|2783.36|2774.66|2779.62|2770.92|38
1628182360000|2021-08-05 16:52:40|2781.84|2773.14|2781.42|2772.72|2782.37|2773.67|2780.15|2771.45|38
1628182370000|2021-08-05 16:52:50|2781.12|2772.42|2782.26|2773.56|2782.29|2773.59|2780.69|2771.99|37
1628182380000|2021-08-05 16:53:00|2782.41|2773.71|2783.8|2775.1|2784.49|2775.79|2782.28|2773.58|38
1628182390000|2021-08-05 16:53:10|2783.7|2775|2783.71|2775.01|2783.81|2775.11|2783.18|2774.48|39
1628182400000|2021-08-05 16:53:20|2783.49|2774.79|2783.87|2775.17|2784.09|2775.39|2783.29|2774.59|36
1628182410000|2021-08-05 16:53:30|2783.82|2775.12|2782.33|2773.63|2783.99|2775.29|2782.33|2773.63|39
1628182420000|2021-08-05 16:53:40|2782.26|2773.56|2782.46|2773.76|2782.64|2773.94|2782.09|2773.39|39
1628182430000|2021-08-05 16:53:50|2782.39|2773.69|2783.6|2774.9|2783.6|2774.9|2782.39|2773.69|36
1628182440000|2021-08-05 16:54:00|2783.83|2775.13|2783.88|2775.18|2783.96|2775.26|2783.46|2774.76|34
1628182450000|2021-08-05 16:54:10|2783.58|2774.88|2783.59|2774.89|2784.95|2776.25|2783.39|2774.69|37
1628182460000|2021-08-05 16:54:20|2783.41|2774.71|2783.9|2775.2|2784.05|2775.35|2782.14|2773.44|36
1628182470000|2021-08-05 16:54:30|2783.97|2775.27|2783|2774.3|2784.18|2775.48|2782.88|2774.18|36
1628182480000|2021-08-05 16:54:40|2782.97|2774.27|2784.51|2775.81|2784.78|2776.08|2782.92|2774.22|36
1628182490000|2021-08-05 16:54:50|2784.25|2775.55|2783.52|2774.82|2784.26|2775.56|2783.14|2774.44|35
1628182500000|2021-08-05 16:55:00|2783.55|2774.85|2783.64|2774.94|2784.91|2776.21|2783.47|2774.77|35
1628182510000|2021-08-05 16:55:10|2783.68|2774.98|2783.11|2774.41|2783.94|2775.24|2783|2774.3|34
1628182520000|2021-08-05 16:55:20|2783.05|2774.35|2785.27|2776.57|2785.68|2776.98|2782.18|2773.48|38
1628182530000|2021-08-05 16:55:30|2785.48|2776.78|2783.89|2775.19|2785.5|2776.8|2783.49|2774.79|39
1628182540000|2021-08-05 16:55:40|2783.97|2775.27|2784.6|2775.9|2784.96|2776.26|2783.91|2775.21|35
1628182550000|2021-08-05 16:55:50|2784.24|2775.54|2784.28|2775.58|2784.37|2775.67|2784.17|2775.47|23
1628182560000|2021-08-05 16:56:00|2784.31|2775.61|2786.28|2777.58|2786.43|2777.73|2784.31|2775.61|30
1628182570000|2021-08-05 16:56:10|2786.27|2777.57|2786.08|2777.38|2787.57|2778.87|2786.08|2777.38|22
1628182580000|2021-08-05 16:56:20|2786.11|2777.41|2786.52|2777.82|2787.38|2778.68|2785.74|2777.04|32
1628182590000|2021-08-05 16:56:30|2786.51|2777.81|2787.21|2778.51|2788.77|2780.07|2786.51|2777.81|32
1628182600000|2021-08-05 16:56:40|2787.33|2778.63|2788.61|2779.91|2788.93|2780.23|2787.1|2778.4|34
1628182610000|2021-08-05 16:56:50|2788.46|2779.76|2788.8|2780.1|2789.79|2781.09|2788.02|2779.32|38
1628182620000|2021-08-05 16:57:00|2788.69|2779.99|2790.17|2781.47|2790.3|2781.6|2788.38|2779.68|37
1628182630000|2021-08-05 16:57:10|2790.2|2781.5|2790.5|2781.8|2790.72|2782.02|2789.72|2781.02|37
1628182640000|2021-08-05 16:57:20|2789.99|2781.29|2791.12|2782.42|2791.81|2783.11|2789.71|2781.01|37
1628182650000|2021-08-05 16:57:30|2791.41|2782.71|2794.16|2785.46|2794.16|2785.46|2791.04|2782.34|29
1628182660000|2021-08-05 16:57:40|2793.8|2785.1|2795.36|2786.66|2795.36|2786.66|2792.83|2784.13|30
1628182670000|2021-08-05 16:57:50|2795.32|2786.62|2796.98|2788.28|2797.62|2788.92|2795.01|2786.31|32
1628182680000|2021-08-05 16:58:00|2796.99|2788.29|2794.38|2785.68|2796.99|2788.29|2793.98|2785.28|35
1628182690000|2021-08-05 16:58:10|2794.37|2785.67|2796.64|2787.94|2796.64|2787.94|2794.15|2785.45|36
1628182700000|2021-08-05 16:58:20|2796.9|2788.2|2797.63|2788.93|2797.89|2789.19|2796.74|2788.04|39
1628182710000|2021-08-05 16:58:30|2797.69|2788.99|2794.64|2785.94|2797.69|2788.99|2794.44|2785.74|36
1628182720000|2021-08-05 16:58:40|2794.43|2785.73|2796.41|2787.71|2796.41|2787.71|2794.23|2785.53|38
1628182730000|2021-08-05 16:58:50|2796.31|2787.61|2796.53|2787.83|2797.5|2788.8|2796.31|2787.61|39
1628182740000|2021-08-05 16:59:00|2796.44|2787.74|2792.83|2784.13|2796.44|2787.74|2792.83|2784.13|38
1628182750000|2021-08-05 16:59:10|2792.8|2784.1|2793.18|2784.48|2793.99|2785.29|2792.76|2784.06|40
1628182760000|2021-08-05 16:59:20|2793|2784.3|2792.98|2784.28|2793.26|2784.56|2792.7|2784|38
1628182770000|2021-08-05 16:59:30|2792.81|2784.11|2792.57|2783.87|2793.11|2784.41|2792.23|2783.53|32
1628182780000|2021-08-05 16:59:40|2792.34|2783.64|2792.3|2783.6|2792.6|2783.9|2792.24|2783.54|26
1628182790000|2021-08-05 16:59:50|2792.31|2783.61|2793.17|2784.47|2793.2|2784.5|2792.01|2783.31|37
1628182800000|2021-08-05 17:00:00|2792.83|2784.13|2794.23|2785.53|2794.88|2786.18|2792.83|2784.13|39
1628182810000|2021-08-05 17:00:10|2794.05|2785.35|2794.38|2785.68|2794.74|2786.04|2794.05|2785.35|30
1628182820000|2021-08-05 17:00:20|2794.21|2785.51|2793.01|2784.31|2794.21|2785.51|2792.96|2784.26|36
1628182830000|2021-08-05 17:00:30|2792.97|2784.27|2791.9|2783.2|2792.97|2784.27|2791.85|2783.15|36
1628182840000|2021-08-05 17:00:40|2791.95|2783.25|2790.1|2781.4|2792.64|2783.94|2790.1|2781.4|35
1628182850000|2021-08-05 17:00:50|2789.83|2781.13|2791.84|2783.14|2792.02|2783.32|2789.83|2781.13|35
1628182860000|2021-08-05 17:01:00|2791.74|2783.04|2791.43|2782.73|2792.66|2783.96|2791.27|2782.57|32
1628182870000|2021-08-05 17:01:10|2791.42|2782.72|2791.04|2782.34|2791.59|2782.89|2791|2782.3|23
1628182880000|2021-08-05 17:01:20|2790.9|2782.2|2791.61|2782.91|2792.1|2783.4|2790.53|2781.83|32
1628182890000|2021-08-05 17:01:30|2791.72|2783.02|2791.9|2783.2|2792.55|2783.85|2791.72|2783.02|34
1628182900000|2021-08-05 17:01:40|2791.86|2783.16|2792.02|2783.32|2792.05|2783.35|2791.71|2783.01|36
1628182910000|2021-08-05 17:01:50|2792.03|2783.33|2790.44|2781.74|2792.08|2783.38|2790.44|2781.74|34
1628182920000|2021-08-05 17:02:00|2790.4|2781.7|2788.05|2779.35|2790.46|2781.76|2786.8|2778.1|38
1628182930000|2021-08-05 17:02:10|2788.06|2779.36|2793.31|2784.61|2793.79|2785.09|2787.64|2778.94|37
1628182940000|2021-08-05 17:02:20|2793.39|2784.69|2795.99|2787.29|2796.56|2787.86|2792.69|2783.99|37
1628182950000|2021-08-05 17:02:30|2795.43|2786.73|2798.01|2789.31|2798.07|2789.37|2794.64|2785.94|37
1628182960000|2021-08-05 17:02:40|2798.07|2789.37|2799.59|2790.89|2799.62|2790.92|2798.07|2789.37|36
1628182970000|2021-08-05 17:02:50|2799.61|2790.91|2800.03|2791.33|2801.25|2792.55|2798.63|2789.93|38
1628182980000|2021-08-05 17:03:00|2800.06|2791.36|2802.55|2793.85|2803.79|2795.09|2800.06|2791.36|39
1628182990000|2021-08-05 17:03:10|2802.72|2794.02|2802.89|2794.19|2804.6|2795.9|2802.72|2794.02|34
1628183000000|2021-08-05 17:03:20|2802.88|2794.18|2805.26|2796.56|2807.1|2798.4|2800.98|2792.28|35
1628183010000|2021-08-05 17:03:30|2804.97|2796.27|2803.02|2794.32|2804.97|2796.27|2800.82|2792.12|38
1628183020000|2021-08-05 17:03:40|2803.05|2794.35|2802.34|2793.64|2803.36|2794.66|2801.59|2792.89|39
1628183030000|2021-08-05 17:03:50|2802.51|2793.81|2796.32|2787.62|2803.99|2795.29|2796.32|2787.62|40
1628183040000|2021-08-05 17:04:00|2796.35|2787.65|2797.98|2789.28|2798.05|2789.35|2796.35|2787.65|40
1628183050000|2021-08-05 17:04:10|2798.15|2789.45|2792.6|2783.9|2798.5|2789.8|2792.6|2783.9|38
1628183060000|2021-08-05 17:04:20|2792.8|2784.1|2791.57|2782.87|2792.8|2784.1|2790.98|2782.28|39
1628183070000|2021-08-05 17:04:30|2791.01|2782.31|2789.19|2780.49|2791.12|2782.42|2788.52|2779.82|39
1628183080000|2021-08-05 17:04:40|2789.18|2780.48|2789.92|2781.22|2789.99|2781.29|2788.79|2780.09|38
1628183090000|2021-08-05 17:04:50|2790.04|2781.34|2791.13|2782.43|2791.31|2782.61|2790.04|2781.34|38
1628183100000|2021-08-05 17:05:00|2791.11|2782.41|2789.85|2781.15|2791.26|2782.56|2789.84|2781.14|38
1628183110000|2021-08-05 17:05:10|2789.94|2781.24|2789.84|2781.14|2790.71|2782.01|2789.71|2781.01|38
1628183120000|2021-08-05 17:05:20|2789.86|2781.16|2789.47|2780.77|2789.94|2781.24|2789.03|2780.33|38
1628183130000|2021-08-05 17:05:30|2789.35|2780.65|2788.37|2779.67|2789.47|2780.77|2788.25|2779.55|35
1628183140000|2021-08-05 17:05:40|2788.38|2779.68|2790.6|2781.9|2790.6|2781.9|2788.38|2779.68|35
1628183150000|2021-08-05 17:05:50|2790.55|2781.85|2790.62|2781.92|2790.79|2782.09|2789.87|2781.17|32
1628183160000|2021-08-05 17:06:00|2790.65|2781.95|2789.88|2781.18|2790.91|2782.21|2789.76|2781.06|36
1628183170000|2021-08-05 17:06:10|2789.94|2781.24|2789.69|2780.99|2790.37|2781.67|2787.2|2778.5|40
1628183180000|2021-08-05 17:06:20|2789.72|2781.02|2790.04|2781.34|2790.91|2782.21|2789.72|2781.02|38
1628183190000|2021-08-05 17:06:30|2790.03|2781.33|2788.06|2779.36|2790.03|2781.33|2787.16|2778.46|39
1628183200000|2021-08-05 17:06:40|2788.17|2779.47|2787.23|2778.53|2789.05|2780.35|2787.12|2778.42|40
1628183210000|2021-08-05 17:06:50|2786.97|2778.27|2787.12|2778.42|2787.26|2778.56|2786.77|2778.07|36
1628183220000|2021-08-05 17:07:00|2786.92|2778.22|2784.39|2775.69|2786.92|2778.22|2784.32|2775.62|40
1628183230000|2021-08-05 17:07:10|2784.48|2775.78|2784.96|2776.26|2785.99|2777.29|2783.89|2775.19|35
1628183240000|2021-08-05 17:07:20|2785.2|2776.5|2786.35|2777.65|2786.94|2778.24|2785.11|2776.41|35
1628183250000|2021-08-05 17:07:30|2786.32|2777.62|2786.75|2778.05|2786.87|2778.17|2785.62|2776.92|37
1628183260000|2021-08-05 17:07:40|2787.15|2778.45|2785.8|2777.1|2787.63|2778.93|2785.69|2776.99|35
1628183270000|2021-08-05 17:07:50|2785.73|2777.03|2787.23|2778.53|2787.23|2778.53|2785.2|2776.5|35
1628183280000|2021-08-05 17:08:00|2787.11|2778.41|2786.6|2777.9|2788.57|2779.87|2786.6|2777.9|38
1628183290000|2021-08-05 17:08:10|2786.46|2777.76|2787.15|2778.45|2787.15|2778.45|2785.83|2777.13|37
1628183300000|2021-08-05 17:08:20|2787.21|2778.51|2787.22|2778.52|2788.96|2780.26|2787.21|2778.51|39
1628183310000|2021-08-05 17:08:30|2787.17|2778.47|2787.92|2779.22|2788.14|2779.44|2787.17|2778.47|33
1628183320000|2021-08-05 17:08:40|2787.89|2779.19|2786.21|2777.51|2787.93|2779.23|2785.53|2776.83|38
1628183330000|2021-08-05 17:08:50|2786.31|2777.61|2787.94|2779.24|2787.94|2779.24|2786.04|2777.34|39
1628183340000|2021-08-05 17:09:00|2787.91|2779.21|2786.04|2777.34|2788.36|2779.66|2786|2777.3|36
1628183350000|2021-08-05 17:09:10|2786.07|2777.37|2786.91|2778.21|2787.26|2778.56|2785.98|2777.28|36
1628183360000|2021-08-05 17:09:20|2786.86|2778.16|2788.14|2779.44|2788.36|2779.66|2786.82|2778.12|32
1628183370000|2021-08-05 17:09:30|2788.13|2779.43|2788.14|2779.44|2788.31|2779.61|2787.74|2779.04|35
1628183380000|2021-08-05 17:09:40|2788.13|2779.43|2788.39|2779.69|2788.47|2779.77|2787.92|2779.22|31
1628183390000|2021-08-05 17:09:50|2788.58|2779.88|2788.3|2779.6|2788.65|2779.95|2788.11|2779.41|28
1628183400000|2021-08-05 17:10:00|2788.23|2779.53|2788.69|2779.99|2788.7|2780|2788.08|2779.38|31
1628183410000|2021-08-05 17:10:10|2788.75|2780.05|2788.44|2779.74|2788.87|2780.17|2788.42|2779.72|35
1628183420000|2021-08-05 17:10:20|2788.6|2779.9|2791.66|2782.96|2791.66|2782.96|2788.6|2779.9|39
1628183430000|2021-08-05 17:10:30|2791.75|2783.05|2792.59|2783.89|2792.73|2784.03|2791.47|2782.77|33
1628183440000|2021-08-05 17:10:40|2792.6|2783.9|2792.13|2783.43|2792.6|2783.9|2791.93|2783.23|33
1628183450000|2021-08-05 17:10:50|2792.09|2783.39|2793.23|2784.53|2793.23|2784.53|2791.2|2782.5|36
1628183460000|2021-08-05 17:11:00|2793.31|2784.61|2792.55|2783.85|2793.63|2784.93|2792.39|2783.69|24
1628183470000|2021-08-05 17:11:10|2792.9|2784.2|2793.55|2784.85|2793.6|2784.9|2792.9|2784.2|30
1628183480000|2021-08-05 17:11:20|2793.56|2784.86|2795.07|2786.37|2795.24|2786.54|2793.56|2784.86|34
1628183490000|2021-08-05 17:11:30|2795.09|2786.39|2794.19|2785.49|2795.61|2786.91|2793.95|2785.25|38
1628183500000|2021-08-05 17:11:40|2794.17|2785.47|2795.09|2786.39|2795.17|2786.47|2793.28|2784.58|37
1628183510000|2021-08-05 17:11:50|2795.1|2786.4|2795.41|2786.71|2795.41|2786.71|2794.52|2785.82|36
1628183520000|2021-08-05 17:12:00|2795.39|2786.69|2794.54|2785.84|2795.44|2786.74|2794.54|2785.84|35
1628183530000|2021-08-05 17:12:10|2794.79|2786.09|2794.3|2785.6|2794.79|2786.09|2793.54|2784.84|38
1628183540000|2021-08-05 17:12:20|2794.33|2785.63|2794.27|2785.57|2794.9|2786.2|2794|2785.3|37
1628183550000|2021-08-05 17:12:30|2794.36|2785.66|2793.96|2785.26|2794.36|2785.66|2793.39|2784.69|26
1628183560000|2021-08-05 17:12:40|2793.49|2784.79|2796.79|2788.09|2796.79|2788.09|2793.48|2784.78|38
1628183570000|2021-08-05 17:12:50|2796.95|2788.25|2796.66|2787.96|2796.95|2788.25|2795.65|2786.95|38
1628183580000|2021-08-05 17:13:00|2796.69|2787.99|2796.51|2787.81|2797.14|2788.44|2795.74|2787.04|37
1628183590000|2021-08-05 17:13:10|2796.59|2787.89|2795.24|2786.54|2796.74|2788.04|2794.25|2785.55|36
1628183600000|2021-08-05 17:13:20|2795.26|2786.56|2795.75|2787.05|2796.44|2787.74|2795.26|2786.56|38
1628183610000|2021-08-05 17:13:30|2795.76|2787.06|2796.96|2788.26|2797.42|2788.72|2795.37|2786.67|38
1628183620000|2021-08-05 17:13:40|2796.95|2788.25|2796.14|2787.44|2796.95|2788.25|2794.56|2785.86|38
1628183630000|2021-08-05 17:13:50|2796.09|2787.39|2796.35|2787.65|2797.43|2788.73|2795.94|2787.24|38
1628183640000|2021-08-05 17:14:00|2796.89|2788.19|2793.97|2785.27|2796.89|2788.19|2793.96|2785.26|37
1628183650000|2021-08-05 17:14:10|2793.96|2785.26|2794.05|2785.35|2794.78|2786.08|2793.85|2785.15|33
1628183660000|2021-08-05 17:14:20|2794.04|2785.34|2795.79|2787.09|2795.83|2787.13|2793.75|2785.05|30
1628183670000|2021-08-05 17:14:30|2795.74|2787.04|2794.12|2785.42|2795.74|2787.04|2793.75|2785.05|38
1628183680000|2021-08-05 17:14:40|2794.27|2785.57|2794.67|2785.97|2794.67|2785.97|2793.48|2784.78|38
1628183690000|2021-08-05 17:14:50|2794.58|2785.88|2795.76|2787.06|2795.87|2787.17|2794.52|2785.82|38
1628183700000|2021-08-05 17:15:00|2795.71|2787.01|2798.53|2789.83|2798.92|2790.22|2795.71|2787.01|40
1628183710000|2021-08-05 17:15:10|2798.85|2790.15|2801.23|2792.53|2801.23|2792.53|2798.36|2789.66|37
1628183720000|2021-08-05 17:15:20|2801.78|2793.08|2807.26|2798.56|2808.17|2799.47|2801.78|2793.08|40
1628183730000|2021-08-05 17:15:30|2807.3|2798.6|2806.99|2798.29|2807.84|2799.14|2806.85|2798.15|39
1628183740000|2021-08-05 17:15:40|2807.44|2798.74|2807.47|2798.77|2808.34|2799.64|2807.29|2798.59|39
1628183750000|2021-08-05 17:15:50|2807.19|2798.49|2806.5|2797.8|2807.65|2798.95|2805.34|2796.64|39
1628183760000|2021-08-05 17:16:00|2806.58|2797.88|2804.52|2795.82|2806.81|2798.11|2804.52|2795.82|40
1628183770000|2021-08-05 17:16:10|2804.2|2795.5|2805.15|2796.45|2806.47|2797.77|2803.12|2794.42|38
1628183780000|2021-08-05 17:16:20|2805.27|2796.57|2804.26|2795.56|2805.69|2796.99|2804.26|2795.56|40
1628183790000|2021-08-05 17:16:30|2803.61|2794.91|2798.69|2789.99|2803.61|2794.91|2798.69|2789.99|38
1628183800000|2021-08-05 17:16:40|2798.16|2789.46|2799.41|2790.71|2800.41|2791.71|2797.6|2788.9|38
1628183810000|2021-08-05 17:16:50|2799.08|2790.38|2801.67|2792.97|2801.67|2792.97|2798.01|2789.31|39
1628183820000|2021-08-05 17:17:00|2801.83|2793.13|2800.84|2792.14|2802.65|2793.95|2800.26|2791.56|36
1628183830000|2021-08-05 17:17:10|2800.98|2792.28|2800.63|2791.93|2801.59|2792.89|2800.26|2791.56|36
1628183840000|2021-08-05 17:17:20|2800.73|2792.03|2803.28|2794.58|2804.06|2795.36|2800.53|2791.83|37
1628183850000|2021-08-05 17:17:30|2803.23|2794.53|2804.43|2795.73|2804.43|2795.73|2801.99|2793.29|39
1628183860000|2021-08-05 17:17:40|2804.46|2795.76|2803.11|2794.41|2804.64|2795.94|2803.11|2794.41|34
1628183870000|2021-08-05 17:17:50|2803.54|2794.84|2804.63|2795.93|2804.66|2795.96|2802.84|2794.14|39
1628183880000|2021-08-05 17:18:00|2804.8|2796.1|2804.73|2796.03|2805.53|2796.83|2804.46|2795.76|34
1628183890000|2021-08-05 17:18:10|2804.35|2795.65|2803.4|2794.7|2804.79|2796.09|2802.65|2793.95|37
1628183900000|2021-08-05 17:18:20|2803.77|2795.07|2804.35|2795.65|2804.35|2795.65|2802.84|2794.14|38
1628183910000|2021-08-05 17:18:30|2804.96|2796.26|2804.35|2795.65|2804.96|2796.26|2803.57|2794.87|32
1628183920000|2021-08-05 17:18:40|2804.11|2795.41|2803.33|2794.63|2804.4|2795.7|2803.14|2794.44|31
1628183930000|2021-08-05 17:18:50|2803.35|2794.65|2801.22|2792.52|2803.49|2794.79|2801.22|2792.52|39
1628183940000|2021-08-05 17:19:00|2800.93|2792.23|2799.29|2790.59|2800.93|2792.23|2798.03|2789.33|38
1628183950000|2021-08-05 17:19:10|2799.08|2790.38|2798.83|2790.13|2799.18|2790.48|2797.83|2789.13|38
1628183960000|2021-08-05 17:19:20|2798.87|2790.17|2799.5|2790.8|2799.72|2791.02|2798.3|2789.6|37
1628183970000|2021-08-05 17:19:30|2799.36|2790.66|2799.52|2790.82|2799.64|2790.94|2799.31|2790.61|31
1628183980000|2021-08-05 17:19:40|2799.54|2790.84|2801.25|2792.55|2802.36|2793.66|2799.54|2790.84|34
1628183990000|2021-08-05 17:19:50|2801.16|2792.46|2801.18|2792.48|2801.83|2793.13|2801.09|2792.39|34
1628184000000|2021-08-05 17:20:00|2801.14|2792.44|2801.98|2793.28|2802|2793.3|2800.55|2791.85|35
1628184010000|2021-08-05 17:20:10|2801.95|2793.25|2800.58|2791.88|2802.11|2793.41|2800.58|2791.88|39
1628184020000|2021-08-05 17:20:20|2800.62|2791.92|2801.87|2793.17|2802.5|2793.8|2800.62|2791.92|30
1628184030000|2021-08-05 17:20:30|2802.36|2793.66|2802.06|2793.36|2803.84|2795.14|2801.99|2793.29|34
1628184040000|2021-08-05 17:20:40|2802.08|2793.38|2802.49|2793.79|2803.32|2794.62|2801.9|2793.2|39
1628184050000|2021-08-05 17:20:50|2802.79|2794.09|2803.38|2794.68|2803.38|2794.68|2802.5|2793.8|34
1628184060000|2021-08-05 17:21:00|2803.33|2794.63|2801.62|2792.92|2803.6|2794.9|2801.56|2792.86|33
1628184070000|2021-08-05 17:21:10|2801.54|2792.84|2802.34|2793.64|2803.99|2795.29|2801.47|2792.77|31
1628184080000|2021-08-05 17:21:20|2802.36|2793.66|2803.5|2794.8|2803.67|2794.97|2801.57|2792.87|38
1628184090000|2021-08-05 17:21:30|2803.45|2794.75|2801.44|2792.74|2803.6|2794.9|2801.31|2792.61|38
1628184100000|2021-08-05 17:21:40|2801.55|2792.85|2802.05|2793.35|2803.07|2794.37|2801.55|2792.85|36
1628184110000|2021-08-05 17:21:50|2802.04|2793.34|2802.04|2793.34|2802.04|2793.34|2800.69|2791.99|39
1628184120000|2021-08-05 17:22:00|2802.26|2793.56|2801.91|2793.21|2803.84|2795.14|2801.82|2793.12|35
1628184130000|2021-08-05 17:22:10|2801.69|2792.99|2800.25|2791.55|2801.72|2793.02|2799.86|2791.16|38
1628184140000|2021-08-05 17:22:20|2800.27|2791.57|2799.29|2790.59|2800.27|2791.57|2799.28|2790.58|39
1628184150000|2021-08-05 17:22:30|2799.16|2790.46|2796.11|2787.41|2799.16|2790.46|2796.01|2787.31|39
1628184160000|2021-08-05 17:22:40|2796.27|2787.57|2795.42|2786.72|2796.42|2787.72|2794.85|2786.15|39
1628184170000|2021-08-05 17:22:50|2795.31|2786.61|2793.34|2784.64|2795.31|2786.61|2792.03|2783.33|37
1628184180000|2021-08-05 17:23:00|2793.28|2784.58|2792.64|2783.94|2793.31|2784.61|2792.31|2783.61|38
1628184190000|2021-08-05 17:23:10|2792.61|2783.91|2795.72|2787.02|2795.72|2787.02|2792.36|2783.66|36
1628184200000|2021-08-05 17:23:20|2795.62|2786.92|2794.98|2786.28|2796.12|2787.42|2794.82|2786.12|38
1628184210000|2021-08-05 17:23:30|2794.92|2786.22|2795.26|2786.56|2795.26|2786.56|2794.06|2785.36|36
1628184220000|2021-08-05 17:23:40|2795.4|2786.7|2797.29|2788.59|2797.46|2788.76|2795.4|2786.7|36
1628184230000|2021-08-05 17:23:50|2797.45|2788.75|2797.19|2788.49|2798.36|2789.66|2797.05|2788.35|36
1628184240000|2021-08-05 17:24:00|2797.16|2788.46|2795.25|2786.55|2797.59|2788.89|2795.25|2786.55|37
1628184250000|2021-08-05 17:24:10|2795.13|2786.43|2795.86|2787.16|2796.12|2787.42|2794.72|2786.02|35
1628184260000|2021-08-05 17:24:20|2795.71|2787.01|2796.22|2787.52|2796.22|2787.52|2795.42|2786.72|33
1628184270000|2021-08-05 17:24:30|2796.2|2787.5|2797.32|2788.62|2798.25|2789.55|2796|2787.3|38
1628184280000|2021-08-05 17:24:40|2797.33|2788.63|2796.2|2787.5|2797.98|2789.28|2796.18|2787.48|37
1628184290000|2021-08-05 17:24:50|2796.18|2787.48|2797.71|2789.01|2798.46|2789.76|2795.85|2787.15|38
1628184300000|2021-08-05 17:25:00|2797.64|2788.94|2797.89|2789.19|2797.9|2789.2|2796.07|2787.37|39
1628184310000|2021-08-05 17:25:10|2797.98|2789.28|2799.42|2790.72|2799.42|2790.72|2797.98|2789.28|40
1628184320000|2021-08-05 17:25:20|2799.44|2790.74|2800.56|2791.86|2800.85|2792.15|2799.33|2790.63|39
1628184330000|2021-08-05 17:25:30|2800.83|2792.13|2799.66|2790.96|2801.7|2793|2799.66|2790.96|37
1628184340000|2021-08-05 17:25:40|2799.61|2790.91|2799.24|2790.54|2799.89|2791.19|2799.22|2790.52|34
1628184350000|2021-08-05 17:25:50|2798.79|2790.09|2797.69|2788.99|2798.85|2790.15|2797.64|2788.94|39
1628184360000|2021-08-05 17:26:00|2797.87|2789.17|2799.2|2790.5|2799.53|2790.83|2797.34|2788.64|39
1628184370000|2021-08-05 17:26:10|2799.13|2790.43|2798.37|2789.67|2800.12|2791.42|2798.37|2789.67|37
1628184380000|2021-08-05 17:26:20|2798.39|2789.69|2798.1|2789.4|2799|2790.3|2797.83|2789.13|40
1628184390000|2021-08-05 17:26:30|2797.92|2789.22|2797.39|2788.69|2798.45|2789.75|2797.39|2788.69|39
1628184400000|2021-08-05 17:26:40|2797.49|2788.79|2797.73|2789.03|2797.99|2789.29|2796.62|2787.92|37
1628184410000|2021-08-05 17:26:50|2797.45|2788.75|2795.23|2786.53|2797.51|2788.81|2795.05|2786.35|34
1628184420000|2021-08-05 17:27:00|2795.21|2786.51|2797.54|2788.84|2797.88|2789.18|2795.15|2786.45|39
1628184430000|2021-08-05 17:27:10|2797.5|2788.8|2795.45|2786.75|2797.63|2788.93|2795.2|2786.5|35
1628184440000|2021-08-05 17:27:20|2795.31|2786.61|2794.63|2785.93|2795.47|2786.77|2794.54|2785.84|39
1628184450000|2021-08-05 17:27:30|2794.79|2786.09|2794.84|2786.14|2795.16|2786.46|2794.42|2785.72|36
1628184460000|2021-08-05 17:27:40|2794.86|2786.16|2793.4|2784.7|2795.01|2786.31|2792.74|2784.04|38
1628184470000|2021-08-05 17:27:50|2793.41|2784.71|2792.21|2783.51|2793.99|2785.29|2792.21|2783.51|39
1628184480000|2021-08-05 17:28:00|2792.19|2783.49|2791.44|2782.74|2792.73|2784.03|2790.85|2782.15|36
1628184490000|2021-08-05 17:28:10|2791.43|2782.73|2792.16|2783.46|2792.29|2783.59|2790.91|2782.21|38
1628184500000|2021-08-05 17:28:20|2792.14|2783.44|2793.2|2784.5|2793.53|2784.83|2792.09|2783.39|39
1628184510000|2021-08-05 17:28:30|2793.23|2784.53|2793.39|2784.69|2794.31|2785.61|2793.2|2784.5|37
1628184520000|2021-08-05 17:28:40|2793.46|2784.76|2795.88|2787.18|2796.7|2788|2793.46|2784.76|38
1628184530000|2021-08-05 17:28:50|2795.96|2787.26|2795.54|2786.84|2796.44|2787.74|2795.21|2786.51|38
1628184540000|2021-08-05 17:29:00|2795.55|2786.85|2795.72|2787.02|2796.51|2787.81|2795.31|2786.61|37
1628184550000|2021-08-05 17:29:10|2795.74|2787.04|2793.75|2785.05|2795.83|2787.13|2793.53|2784.83|40
1628184560000|2021-08-05 17:29:20|2794|2785.3|2793.97|2785.27|2796.59|2787.89|2793.85|2785.15|39
1628184570000|2021-08-05 17:29:30|2794.03|2785.33|2795.27|2786.57|2795.27|2786.57|2793.88|2785.18|36
1628184580000|2021-08-05 17:29:40|2795.23|2786.53|2794.71|2786.01|2795.25|2786.55|2794.71|2786.01|36
1628184590000|2021-08-05 17:29:50|2794.53|2785.83|2791.69|2782.99|2794.58|2785.88|2791.55|2782.85|37
1628184600000|2021-08-05 17:30:00|2791.58|2782.88|2793.72|2785.02|2793.72|2785.02|2791.58|2782.88|40
1628184610000|2021-08-05 17:30:10|2793.83|2785.13|2794.94|2786.24|2795.4|2786.7|2793.83|2785.13|36
1628184620000|2021-08-05 17:30:20|2795|2786.3|2790.81|2782.11|2795.05|2786.35|2790.67|2781.97|40
1628184630000|2021-08-05 17:30:30|2790.68|2781.98|2792.32|2783.62|2792.32|2783.62|2790.66|2781.96|39
1628184640000|2021-08-05 17:30:40|2792.13|2783.43|2791.79|2783.09|2792.51|2783.81|2791.43|2782.73|38
1628184650000|2021-08-05 17:30:50|2791.83|2783.13|2791.89|2783.19|2792.03|2783.33|2791.39|2782.69|37
1628184660000|2021-08-05 17:31:00|2791.97|2783.27|2792.44|2783.74|2793.59|2784.89|2791.87|2783.17|37
1628184670000|2021-08-05 17:31:10|2791.92|2783.22|2794.38|2785.68|2794.38|2785.68|2791.85|2783.15|33
1628184680000|2021-08-05 17:31:20|2794.44|2785.74|2792.73|2784.03|2794.94|2786.24|2792.57|2783.87|35
1628184690000|2021-08-05 17:31:30|2792.74|2784.04|2794.38|2785.68|2794.71|2786.01|2792.68|2783.98|33
1628184700000|2021-08-05 17:31:40|2794.43|2785.73|2794.29|2785.59|2795.1|2786.4|2794.29|2785.59|28
1628184710000|2021-08-05 17:31:50|2794.3|2785.6|2795.52|2786.82|2795.52|2786.82|2794.3|2785.6|32
1628184720000|2021-08-05 17:32:00|2795.48|2786.78|2797.04|2788.34|2797.14|2788.44|2795.48|2786.78|30
1628184730000|2021-08-05 17:32:10|2796.57|2787.87|2796.76|2788.06|2797.71|2789.01|2795.8|2787.1|40
1628184740000|2021-08-05 17:32:20|2796.79|2788.09|2798.83|2790.13|2798.98|2790.28|2796.79|2788.09|39
1628184750000|2021-08-05 17:32:30|2798.74|2790.04|2799.78|2791.08|2799.78|2791.08|2798.74|2790.04|37
1628184760000|2021-08-05 17:32:40|2799.97|2791.27|2799.01|2790.31|2801.33|2792.63|2798.33|2789.63|40
1628184770000|2021-08-05 17:32:50|2799.03|2790.33|2799.29|2790.59|2802.25|2793.55|2799.03|2790.33|40
1628184780000|2021-08-05 17:33:00|2799.36|2790.66|2799.85|2791.15|2800.18|2791.48|2799.26|2790.56|37
1628184790000|2021-08-05 17:33:10|2799.59|2790.89|2800.49|2791.79|2800.88|2792.18|2798.68|2789.98|38
1628184800000|2021-08-05 17:33:20|2800.2|2791.5|2800.9|2792.2|2801.27|2792.57|2799.91|2791.21|39
1628184810000|2021-08-05 17:33:30|2800.84|2792.14|2800.23|2791.53|2801.21|2792.51|2800.23|2791.53|38
1628184820000|2021-08-05 17:33:40|2800.2|2791.5|2800.96|2792.26|2800.99|2792.29|2799.44|2790.74|36
1628184830000|2021-08-05 17:33:50|2800.91|2792.21|2799.87|2791.17|2800.97|2792.27|2799.04|2790.34|37
1628184840000|2021-08-05 17:34:00|2800.05|2791.35|2799.69|2790.99|2800.22|2791.52|2799.04|2790.34|39
1628184850000|2021-08-05 17:34:10|2799.76|2791.06|2801.01|2792.31|2801.01|2792.31|2799.31|2790.61|37
1628184860000|2021-08-05 17:34:20|2801.24|2792.54|2801.44|2792.74|2802.39|2793.69|2801.2|2792.5|39
1628184870000|2021-08-05 17:34:30|2801.36|2792.66|2802.61|2793.91|2802.61|2793.91|2800.48|2791.78|36
1628184880000|2021-08-05 17:34:40|2802.59|2793.89|2802.6|2793.9|2803.15|2794.45|2802.37|2793.67|38
1628184890000|2021-08-05 17:34:50|2802.65|2793.95|2803.58|2794.88|2803.82|2795.12|2802.32|2793.62|36
1628184900000|2021-08-05 17:35:00|2803.52|2794.82|2802.8|2794.1|2803.9|2795.2|2802.77|2794.07|39
1628184910000|2021-08-05 17:35:10|2802.82|2794.12|2803.6|2794.9|2803.94|2795.24|2802.71|2794.01|38
1628184920000|2021-08-05 17:35:20|2803.67|2794.97|2804.38|2795.68|2804.92|2796.22|2803.64|2794.94|37
1628184930000|2021-08-05 17:35:30|2804.35|2795.65|2806.01|2797.31|2806.28|2797.58|2804.35|2795.65|37
1628184940000|2021-08-05 17:35:40|2806.05|2797.35|2807.15|2798.45|2807.15|2798.45|2805.36|2796.66|35
1628184950000|2021-08-05 17:35:50|2808|2799.3|2808.22|2799.52|2808.87|2800.17|2807.86|2799.16|31
1628184960000|2021-08-05 17:36:00|2808.21|2799.51|2811.95|2803.25|2811.95|2803.25|2808.21|2799.51|33
1628184970000|2021-08-05 17:36:10|2812.04|2803.34|2812.63|2803.93|2813.02|2804.32|2812.04|2803.34|34
1628184980000|2021-08-05 17:36:20|2812.9|2804.2|2816.67|2807.97|2816.67|2807.97|2812.87|2804.17|37
1628184990000|2021-08-05 17:36:30|2816.64|2807.94|2819.23|2810.53|2819.81|2811.11|2816.26|2807.56|40
1628185000000|2021-08-05 17:36:40|2819.14|2810.44|2819.68|2810.98|2819.68|2810.98|2818.29|2809.59|39
1628185010000|2021-08-05 17:36:50|2819.48|2810.78|2818.27|2809.57|2819.5|2810.8|2817.8|2809.1|38
1628185020000|2021-08-05 17:37:00|2818.04|2809.34|2816.31|2807.61|2818.04|2809.34|2815.39|2806.69|38
1628185030000|2021-08-05 17:37:10|2816.25|2807.55|2808.86|2800.16|2816.25|2807.55|2808.86|2800.16|39
1628185040000|2021-08-05 17:37:20|2808.49|2799.79|2811.19|2802.49|2811.33|2802.63|2807.42|2798.72|37
1628185050000|2021-08-05 17:37:30|2811.2|2802.5|2809.41|2800.71|2811.41|2802.71|2808.8|2800.1|37
1628185060000|2021-08-05 17:37:40|2809.9|2801.2|2810.82|2802.12|2810.98|2802.28|2809.9|2801.2|36
1628185070000|2021-08-05 17:37:50|2810.73|2802.03|2812.04|2803.34|2812.06|2803.36|2810.61|2801.91|34
1628185080000|2021-08-05 17:38:00|2812.21|2803.51|2811.74|2803.04|2812.21|2803.51|2811.72|2803.02|26
1628185090000|2021-08-05 17:38:10|2811.76|2803.06|2812.82|2804.12|2813.45|2804.75|2811.68|2802.98|38
1628185100000|2021-08-05 17:38:20|2812.76|2804.06|2811.01|2802.31|2813.15|2804.45|2810.8|2802.1|38
1628185110000|2021-08-05 17:38:30|2811.05|2802.35|2812.37|2803.67|2812.62|2803.92|2810.92|2802.22|37
1628185120000|2021-08-05 17:38:40|2812.14|2803.44|2813.46|2804.76|2813.6|2804.9|2812.14|2803.44|36
1628185130000|2021-08-05 17:38:50|2813.5|2804.8|2813.25|2804.55|2814.21|2805.51|2813.25|2804.55|36
1628185140000|2021-08-05 17:39:00|2813.15|2804.45|2812.89|2804.19|2813.49|2804.79|2812.74|2804.04|36
1628185150000|2021-08-05 17:39:10|2812.55|2803.85|2812.9|2804.2|2813.12|2804.42|2812.35|2803.65|37
1628185160000|2021-08-05 17:39:20|2812.96|2804.26|2813.47|2804.77|2813.47|2804.77|2812.88|2804.18|37
1628185170000|2021-08-05 17:39:30|2813.64|2804.94|2812.66|2803.96|2813.95|2805.25|2812.58|2803.88|32
1628185180000|2021-08-05 17:39:40|2812.7|2804|2811.56|2802.86|2812.7|2804|2811.33|2802.63|31
1628185190000|2021-08-05 17:39:50|2811.58|2802.88|2807.27|2798.57|2811.58|2802.88|2806.7|2798|35
1628185200000|2021-08-05 17:40:00|2807.22|2798.52|2810.56|2801.86|2811.05|2802.35|2807.22|2798.52|38
1628185210000|2021-08-05 17:40:10|2810.53|2801.83|2810.55|2801.85|2810.58|2801.88|2809.81|2801.11|33
1628185220000|2021-08-05 17:40:20|2810.6|2801.9|2810.34|2801.64|2810.6|2801.9|2810.07|2801.37|29
1628185230000|2021-08-05 17:40:30|2810.39|2801.69|2811.23|2802.53|2812.16|2803.46|2810.28|2801.58|38
1628185240000|2021-08-05 17:40:40|2811.21|2802.51|2811.48|2802.78|2811.55|2802.85|2810.87|2802.17|35
1628185250000|2021-08-05 17:40:50|2811.51|2802.81|2812.39|2803.69|2813.37|2804.67|2811.47|2802.77|40
1628185260000|2021-08-05 17:41:00|2812.54|2803.84|2812.84|2804.14|2814.33|2805.63|2812.07|2803.37|39
1628185270000|2021-08-05 17:41:10|2812.71|2804.01|2810.55|2801.85|2812.81|2804.11|2810.31|2801.61|39
1628185280000|2021-08-05 17:41:20|2810.6|2801.9|2812.24|2803.54|2812.72|2804.02|2810.54|2801.84|38
1628185290000|2021-08-05 17:41:30|2812.05|2803.35|2812.96|2804.26|2813.72|2805.02|2812.05|2803.35|37
1628185300000|2021-08-05 17:41:40|2812.29|2803.59|2813.24|2804.54|2813.66|2804.96|2811.33|2802.63|39
1628185310000|2021-08-05 17:41:50|2812.74|2804.04|2811.38|2802.68|2812.85|2804.15|2811.38|2802.68|40
1628185320000|2021-08-05 17:42:00|2811.6|2802.9|2811.73|2803.03|2812.72|2804.02|2810.85|2802.15|39
1628185330000|2021-08-05 17:42:10|2811.58|2802.88|2812.59|2803.89|2812.74|2804.04|2810.78|2802.08|37
1628185340000|2021-08-05 17:42:20|2812.44|2803.74|2812.14|2803.44|2812.77|2804.07|2811.48|2802.78|38
1628185350000|2021-08-05 17:42:30|2812.09|2803.39|2812.18|2803.48|2813.2|2804.5|2811.82|2803.12|34
1628185360000|2021-08-05 17:42:40|2812.15|2803.45|2811.91|2803.21|2812.29|2803.59|2811.85|2803.15|33
1628185370000|2021-08-05 17:42:50|2811.71|2803.01|2811.35|2802.65|2811.77|2803.07|2810.76|2802.06|35
1628185380000|2021-08-05 17:43:00|2811.42|2802.72|2811.12|2802.42|2811.92|2803.22|2811.12|2802.42|33
1628185390000|2021-08-05 17:43:10|2811.11|2802.41|2811.57|2802.87|2811.71|2803.01|2810.86|2802.16|36
1628185400000|2021-08-05 17:43:20|2811.64|2802.94|2812.96|2804.26|2813.15|2804.45|2811.6|2802.9|38
1628185410000|2021-08-05 17:43:30|2812.98|2804.28|2808.05|2799.35|2813.03|2804.33|2808.05|2799.35|36
1628185420000|2021-08-05 17:43:40|2808.16|2799.46|2810.02|2801.32|2810.13|2801.43|2807.91|2799.21|37
1628185430000|2021-08-05 17:43:50|2809.95|2801.25|2807.38|2798.68|2809.95|2801.25|2807.37|2798.67|35
1628185440000|2021-08-05 17:44:00|2807.34|2798.64|2806.86|2798.16|2807.67|2798.97|2806.75|2798.05|37
1628185450000|2021-08-05 17:44:10|2806.82|2798.12|2805.83|2797.13|2806.82|2798.12|2805.55|2796.85|39
1628185460000|2021-08-05 17:44:20|2806.2|2797.5|2807.18|2798.48|2807.18|2798.48|2805.78|2797.08|37
1628185470000|2021-08-05 17:44:30|2806.67|2797.97|2805.54|2796.84|2806.67|2797.97|2804.75|2796.05|38
1628185480000|2021-08-05 17:44:40|2805.56|2796.86|2805.35|2796.65|2805.61|2796.91|2805.07|2796.37|40
1628185490000|2021-08-05 17:44:50|2805.27|2796.57|2807.07|2798.37|2807.46|2798.76|2805.2|2796.5|38
1628185500000|2021-08-05 17:45:00|2807.08|2798.38|2806.34|2797.64|2807.08|2798.38|2805.6|2796.9|38
1628185510000|2021-08-05 17:45:10|2806.36|2797.66|2806.3|2797.6|2806.41|2797.71|2806.18|2797.48|21
1628185520000|2021-08-05 17:45:20|2805.99|2797.29|2808.17|2799.47|2808.59|2799.89|2805.99|2797.29|28
1628185530000|2021-08-05 17:45:30|2808.22|2799.52|2808.54|2799.84|2808.81|2800.11|2807.98|2799.28|39
1628185540000|2021-08-05 17:45:40|2808.43|2799.73|2808.92|2800.22|2810.05|2801.35|2808.04|2799.34|38
1628185550000|2021-08-05 17:45:50|2808.9|2800.2|2809.92|2801.22|2810.4|2801.7|2808.54|2799.84|33
1628185560000|2021-08-05 17:46:00|2809.93|2801.23|2812.85|2804.15|2812.93|2804.23|2808.92|2800.22|39
1628185570000|2021-08-05 17:46:10|2812.87|2804.17|2812.16|2803.46|2813.29|2804.59|2811.85|2803.15|40
1628185580000|2021-08-05 17:46:20|2812|2803.3|2812.95|2804.25|2813.62|2804.92|2811.99|2803.29|38
1628185590000|2021-08-05 17:46:30|2813.17|2804.47|2813.47|2804.77|2814.9|2806.2|2812.89|2804.19|40
1628185600000|2021-08-05 17:46:40|2813.45|2804.75|2810.72|2802.02|2813.45|2804.75|2810.72|2802.02|30
1628185610000|2021-08-05 17:46:50|2810.75|2802.05|2808.97|2800.27|2810.75|2802.05|2808.97|2800.27|39
1628185620000|2021-08-05 17:47:00|2809.03|2800.33|2808.28|2799.58|2809.3|2800.6|2807.77|2799.07|34
1628185630000|2021-08-05 17:47:10|2808.15|2799.45|2803.86|2795.16|2808.36|2799.66|2803.86|2795.16|37
1628185640000|2021-08-05 17:47:20|2804.14|2795.44|2802.3|2793.6|2804.21|2795.51|2802.19|2793.49|39
1628185650000|2021-08-05 17:47:30|2802.26|2793.56|2798.38|2789.68|2802.26|2793.56|2798.23|2789.53|40
1628185660000|2021-08-05 17:47:40|2798.51|2789.81|2800.98|2792.28|2800.98|2792.28|2798.07|2789.37|37
1628185670000|2021-08-05 17:47:50|2801.14|2792.44|2799.63|2790.93|2801.94|2793.24|2799.57|2790.87|37
1628185680000|2021-08-05 17:48:00|2799.64|2790.94|2798.77|2790.07|2800.67|2791.97|2798.77|2790.07|40
1628185690000|2021-08-05 17:48:10|2798.89|2790.19|2801.38|2792.68|2802.14|2793.44|2798.88|2790.18|35
1628185700000|2021-08-05 17:48:20|2801.49|2792.79|2801.06|2792.36|2802.42|2793.72|2800.28|2791.58|39
1628185710000|2021-08-05 17:48:30|2801|2792.3|2800.76|2792.06|2801.27|2792.57|2800.48|2791.78|38
1628185720000|2021-08-05 17:48:40|2800.78|2792.08|2800.97|2792.27|2801.16|2792.46|2800.09|2791.39|36
1628185730000|2021-08-05 17:48:50|2800.99|2792.29|2803.03|2794.33|2803.03|2794.33|2800.99|2792.29|32
1628185740000|2021-08-05 17:49:00|2802.93|2794.23|2804.92|2796.22|2804.92|2796.22|2801.96|2793.26|39
1628185750000|2021-08-05 17:49:10|2805.14|2796.44|2802.73|2794.03|2806.14|2797.44|2802.73|2794.03|38
1628185760000|2021-08-05 17:49:20|2802.77|2794.07|2804.89|2796.19|2805.2|2796.5|2802.75|2794.05|39
1628185770000|2021-08-05 17:49:30|2804.68|2795.98|2805.28|2796.58|2805.32|2796.62|2804.09|2795.39|37
1628185780000|2021-08-05 17:49:40|2805.21|2796.51|2805.88|2797.18|2805.96|2797.26|2805|2796.3|36
1628185790000|2021-08-05 17:49:50|2805.89|2797.19|2805.92|2797.22|2806.2|2797.5|2804.9|2796.2|37
1628185800000|2021-08-05 17:50:00|2806.05|2797.35|2807.83|2799.13|2808.52|2799.82|2805.81|2797.11|35
1628185810000|2021-08-05 17:50:10|2808.64|2799.94|2803.56|2794.86|2808.88|2800.18|2803.56|2794.86|40
1628185820000|2021-08-05 17:50:20|2803.52|2794.82|2804.23|2795.53|2804.75|2796.05|2803.52|2794.82|37
1628185830000|2021-08-05 17:50:30|2803.92|2795.22|2806.15|2797.45|2806.95|2798.25|2803.91|2795.21|34
1628185840000|2021-08-05 17:50:40|2806.08|2797.38|2806.54|2797.84|2806.55|2797.85|2805.08|2796.38|36
1628185850000|2021-08-05 17:50:50|2806.7|2798|2807.61|2798.91|2807.63|2798.93|2806.43|2797.73|31
1628185860000|2021-08-05 17:51:00|2807.63|2798.93|2807.7|2799|2807.7|2799|2806.94|2798.24|33
1628185870000|2021-08-05 17:51:10|2807.73|2799.03|2809.16|2800.46|2809.16|2800.46|2807.65|2798.95|26
1628185880000|2021-08-05 17:51:20|2809.05|2800.35|2808.05|2799.35|2810.17|2801.47|2808.05|2799.35|28
1628185890000|2021-08-05 17:51:30|2807.03|2798.33|2807.9|2799.2|2808.46|2799.76|2806.27|2797.57|34
1628185900000|2021-08-05 17:51:40|2807.11|2798.41|2807.09|2798.39|2807.84|2799.14|2806.66|2797.96|38
1628185910000|2021-08-05 17:51:50|2806.83|2798.13|2807.75|2799.05|2807.75|2799.05|2805.84|2797.14|36
1628185920000|2021-08-05 17:52:00|2808.07|2799.37|2807.11|2798.41|2808.78|2800.08|2807.03|2798.33|38
1628185930000|2021-08-05 17:52:10|2807.1|2798.4|2807.64|2798.94|2808|2799.3|2806.65|2797.95|38
1628185940000|2021-08-05 17:52:20|2807.62|2798.92|2809.24|2800.54|2809.81|2801.11|2807.01|2798.31|34
1628185950000|2021-08-05 17:52:30|2809.14|2800.44|2809.58|2800.88|2809.58|2800.88|2808.74|2800.04|35
1628185960000|2021-08-05 17:52:40|2809.97|2801.27|2809.93|2801.23|2810.51|2801.81|2809.93|2801.23|31
1628185970000|2021-08-05 17:52:50|2809.71|2801.01|2811.3|2802.6|2811.3|2802.6|2809.55|2800.85|35
1628185980000|2021-08-05 17:53:00|2811.26|2802.56|2808.98|2800.28|2812.25|2803.55|2808.98|2800.28|39
1628185990000|2021-08-05 17:53:10|2809.02|2800.32|2812.67|2803.97|2812.67|2803.97|2808.7|2800|39
1628186000000|2021-08-05 17:53:20|2812.74|2804.04|2813.14|2804.44|2813.81|2805.11|2812.44|2803.74|36
1628186010000|2021-08-05 17:53:30|2813.29|2804.59|2813.6|2804.9|2813.85|2805.15|2813.27|2804.57|38
1628186020000|2021-08-05 17:53:40|2813.64|2804.94|2813.87|2805.17|2813.97|2805.27|2813.64|2804.94|35
1628186030000|2021-08-05 17:53:50|2813.88|2805.18|2815.18|2806.48|2815.52|2806.82|2813.88|2805.18|39
1628186040000|2021-08-05 17:54:00|2815.23|2806.53|2815.81|2807.11|2816.05|2807.35|2815.01|2806.31|37
1628186050000|2021-08-05 17:54:10|2815.84|2807.14|2813.21|2804.51|2816.02|2807.32|2812.34|2803.64|38
1628186060000|2021-08-05 17:54:20|2812.93|2804.23|2815.06|2806.36|2815.14|2806.44|2812.62|2803.92|39
1628186070000|2021-08-05 17:54:30|2814.74|2806.04|2815.56|2806.86|2815.63|2806.93|2814.33|2805.63|37
1628186080000|2021-08-05 17:54:40|2815.79|2807.09|2812.79|2804.09|2815.79|2807.09|2812.65|2803.95|38
1628186090000|2021-08-05 17:54:50|2812.84|2804.14|2813.35|2804.65|2813.51|2804.81|2810.93|2802.23|38
1628186100000|2021-08-05 17:55:00|2813.44|2804.74|2815.44|2806.74|2815.62|2806.92|2813.44|2804.74|39
1628186110000|2021-08-05 17:55:10|2815.29|2806.59|2815.42|2806.72|2815.45|2806.75|2814.64|2805.94|28
1628186120000|2021-08-05 17:55:20|2815.52|2806.82|2815.9|2807.2|2816.84|2808.14|2815.52|2806.82|37
1628186130000|2021-08-05 17:55:30|2815.82|2807.12|2816.64|2807.94|2817.17|2808.47|2815.82|2807.12|35
1628186140000|2021-08-05 17:55:40|2817.05|2808.35|2816.84|2808.14|2817.77|2809.07|2816.83|2808.13|38
1628186150000|2021-08-05 17:55:50|2816.72|2808.02|2817.18|2808.48|2817.37|2808.67|2816.18|2807.48|34
1628186160000|2021-08-05 17:56:00|2817.19|2808.49|2818.76|2810.06|2818.97|2810.27|2817.15|2808.45|37
1628186170000|2021-08-05 17:56:10|2819.02|2810.32|2818.27|2809.57|2820.76|2812.06|2817.96|2809.26|37
1628186180000|2021-08-05 17:56:20|2818.52|2809.82|2821|2812.3|2822|2813.3|2818.52|2809.82|38
1628186190000|2021-08-05 17:56:30|2820.78|2812.08|2822.03|2813.33|2822.13|2813.43|2818.86|2810.16|40
1628186200000|2021-08-05 17:56:40|2822.38|2813.68|2819.01|2810.31|2823.21|2814.51|2819.01|2810.31|39
1628186210000|2021-08-05 17:56:50|2818.65|2809.95|2818.52|2809.82|2819.14|2810.44|2818.36|2809.66|39
1628186220000|2021-08-05 17:57:00|2818.55|2809.85|2817.77|2809.07|2820.08|2811.38|2817.77|2809.07|40
1628186230000|2021-08-05 17:57:10|2817.13|2808.43|2814.48|2805.78|2817.36|2808.66|2814.48|2805.78|38
1628186240000|2021-08-05 17:57:20|2814.26|2805.56|2814.04|2805.34|2814.87|2806.17|2813.41|2804.71|39
1628186250000|2021-08-05 17:57:30|2813.67|2804.97|2815.41|2806.71|2815.41|2806.71|2811.92|2803.22|39
1628186260000|2021-08-05 17:57:40|2815.43|2806.73|2814.76|2806.06|2816.68|2807.98|2814.74|2806.04|39
1628186270000|2021-08-05 17:57:50|2814.64|2805.94|2816.26|2807.56|2816.43|2807.73|2813.86|2805.16|34
1628186280000|2021-08-05 17:58:00|2816.11|2807.41|2815.71|2807.01|2817.72|2809.02|2815.71|2807.01|40
1628186290000|2021-08-05 17:58:10|2815.43|2806.73|2815.43|2806.73|2815.54|2806.84|2813.51|2804.81|38
1628186300000|2021-08-05 17:58:20|2815.76|2807.06|2816.53|2807.83|2817.27|2808.57|2815.48|2806.78|37
1628186310000|2021-08-05 17:58:30|2816.4|2807.7|2819.61|2810.91|2819.7|2811|2816.4|2807.7|37
1628186320000|2021-08-05 17:58:40|2819.48|2810.78|2819.86|2811.16|2820.15|2811.45|2816.64|2807.94|38
1628186330000|2021-08-05 17:58:50|2819.24|2810.54|2817.96|2809.26|2819.39|2810.69|2817.54|2808.84|40
1628186340000|2021-08-05 17:59:00|2817.64|2808.94|2818.06|2809.36|2818.19|2809.49|2816.1|2807.4|38
1628186350000|2021-08-05 17:59:10|2818.13|2809.43|2819.19|2810.49|2819.72|2811.02|2817.5|2808.8|40
1628186360000|2021-08-05 17:59:20|2819.21|2810.51|2817.78|2809.08|2819.6|2810.9|2817.45|2808.75|40
1628186370000|2021-08-05 17:59:30|2817.8|2809.1|2817.15|2808.45|2819.32|2810.62|2816.7|2808|40
1628186380000|2021-08-05 17:59:40|2817.39|2808.69|2817.63|2808.93|2818.33|2809.63|2817.39|2808.69|39
1628186390000|2021-08-05 17:59:50|2817.66|2808.96|2818.08|2809.38|2818.26|2809.56|2816.48|2807.78|33
1628186400000|2021-08-05 18:00:00|2817.78|2809.08|2818.4|2809.7|2818.96|2810.26|2817.78|2809.08|33
1628186410000|2021-08-05 18:00:10|2818.47|2809.77|2817.48|2808.78|2818.88|2810.18|2817.47|2808.77|39
1628186420000|2021-08-05 18:00:20|2817.44|2808.74|2816.42|2807.72|2817.44|2808.74|2814.85|2806.15|38
1628186430000|2021-08-05 18:00:30|2815.99|2807.29|2815.27|2806.57|2815.99|2807.29|2814.57|2805.87|36
1628186440000|2021-08-05 18:00:40|2814.73|2806.03|2814.04|2805.34|2814.99|2806.29|2813.31|2804.61|36
1628186450000|2021-08-05 18:00:50|2814.48|2805.78|2809.45|2800.75|2815.21|2806.51|2809.45|2800.75|40
1628186460000|2021-08-05 18:01:00|2809.38|2800.68|2813.79|2805.09|2813.79|2805.09|2809.35|2800.65|40
1628186470000|2021-08-05 18:01:10|2813.26|2804.56|2812.38|2803.68|2813.36|2804.66|2811.63|2802.93|38
1628186480000|2021-08-05 18:01:20|2812.7|2804|2810.24|2801.54|2813.02|2804.32|2810.24|2801.54|39
1628186490000|2021-08-05 18:01:30|2810.22|2801.52|2805.06|2796.36|2810.22|2801.52|2804.81|2796.11|40
1628186500000|2021-08-05 18:01:40|2804.95|2796.25|2807.67|2798.97|2808.07|2799.37|2804.95|2796.25|38
1628186510000|2021-08-05 18:01:50|2807.45|2798.75|2806.5|2797.8|2807.61|2798.91|2805.31|2796.61|40
1628186520000|2021-08-05 18:02:00|2806.2|2797.5|2806.41|2797.71|2806.61|2797.91|2805.93|2797.23|39
1628186530000|2021-08-05 18:02:10|2806.37|2797.67|2809.85|2801.15|2810.52|2801.82|2806.2|2797.5|39
1628186540000|2021-08-05 18:02:20|2809.58|2800.88|2810.15|2801.45|2810.54|2801.84|2808.08|2799.38|40
1628186550000|2021-08-05 18:02:30|2809.91|2801.21|2808.24|2799.54|2810|2801.3|2807.46|2798.76|35
1628186560000|2021-08-05 18:02:40|2808.93|2800.23|2808.92|2800.22|2809.82|2801.12|2808.49|2799.79|40
1628186570000|2021-08-05 18:02:50|2808.83|2800.13|2810.76|2802.06|2811.58|2802.88|2808.82|2800.12|37
1628186580000|2021-08-05 18:03:00|2810.67|2801.97|2811.71|2803.01|2811.91|2803.21|2810.43|2801.73|35
1628186590000|2021-08-05 18:03:10|2811.6|2802.9|2810.34|2801.64|2811.61|2802.91|2809.79|2801.09|33
1628186600000|2021-08-05 18:03:20|2810.71|2802.01|2812.35|2803.65|2812.44|2803.74|2810.64|2801.94|32
1628186610000|2021-08-05 18:03:30|2812.36|2803.66|2812.91|2804.21|2813.46|2804.76|2812.36|2803.66|30
1628186620000|2021-08-05 18:03:40|2813.14|2804.44|2814.09|2805.39|2814.69|2805.99|2813.14|2804.44|33
1628186630000|2021-08-05 18:03:50|2814.24|2805.54|2812.51|2803.81|2814.24|2805.54|2812.13|2803.43|32
1628186640000|2021-08-05 18:04:00|2811.91|2803.21|2812.4|2803.7|2812.7|2804|2811.42|2802.72|37
1628186650000|2021-08-05 18:04:10|2812.37|2803.67|2812.64|2803.94|2813.63|2804.93|2812.23|2803.53|36
1628186660000|2021-08-05 18:04:20|2812.69|2803.99|2812.05|2803.35|2812.75|2804.05|2811.44|2802.74|39
1628186670000|2021-08-05 18:04:30|2812.37|2803.67|2814.21|2805.51|2814.21|2805.51|2811.88|2803.18|36
1628186680000|2021-08-05 18:04:40|2814.29|2805.59|2813.63|2804.93|2815.4|2806.7|2813.37|2804.67|39
1628186690000|2021-08-05 18:04:50|2813.3|2804.6|2813.84|2805.14|2814.79|2806.09|2813.25|2804.55|39
1628186700000|2021-08-05 18:05:00|2813.55|2804.85|2814.8|2806.1|2815.29|2806.59|2813.41|2804.71|34
1628186710000|2021-08-05 18:05:10|2814.65|2805.95|2814.38|2805.68|2815.37|2806.67|2814.16|2805.46|37
1628186720000|2021-08-05 18:05:20|2814.33|2805.63|2811.38|2802.68|2814.33|2805.63|2811.38|2802.68|36
1628186730000|2021-08-05 18:05:30|2811.43|2802.73|2813.77|2805.07|2813.77|2805.07|2811.35|2802.65|39
1628186740000|2021-08-05 18:05:40|2813.88|2805.18|2811.83|2803.13|2813.88|2805.18|2811.4|2802.7|39
1628186750000|2021-08-05 18:05:50|2812.23|2803.53|2812.25|2803.55|2812.54|2803.84|2810.24|2801.54|40
1628186760000|2021-08-05 18:06:00|2812.3|2803.6|2812.68|2803.98|2813.4|2804.7|2811.85|2803.15|39
1628186770000|2021-08-05 18:06:10|2812.76|2804.06|2813.54|2804.84|2813.89|2805.19|2812.76|2804.06|32
1628186780000|2021-08-05 18:06:20|2813.6|2804.9|2813.14|2804.44|2813.6|2804.9|2813.14|2804.44|28
1628186790000|2021-08-05 18:06:30|2813.66|2804.96|2813.62|2804.92|2813.8|2805.1|2812.56|2803.86|39
1628186800000|2021-08-05 18:06:40|2813.72|2805.02|2813.26|2804.56|2813.77|2805.07|2811.97|2803.27|36
1628186810000|2021-08-05 18:06:50|2812.76|2804.06|2811.87|2803.17|2813.34|2804.64|2811.87|2803.17|34
1628186820000|2021-08-05 18:07:00|2812.07|2803.37|2811.82|2803.12|2812.07|2803.37|2810.34|2801.64|38
1628186830000|2021-08-05 18:07:10|2812.08|2803.38|2810.35|2801.65|2812.08|2803.38|2809.85|2801.15|36
1628186840000|2021-08-05 18:07:20|2810.39|2801.69|2808.57|2799.87|2810.57|2801.87|2808.57|2799.87|36
1628186850000|2021-08-05 18:07:30|2808.63|2799.93|2810.84|2802.14|2811.39|2802.69|2808.62|2799.92|35
1628186860000|2021-08-05 18:07:40|2810.82|2802.12|2809.28|2800.58|2810.82|2802.12|2808.96|2800.26|37
1628186870000|2021-08-05 18:07:50|2809.32|2800.62|2809.77|2801.07|2809.89|2801.19|2809.29|2800.59|39
1628186880000|2021-08-05 18:08:00|2809.34|2800.64|2810.16|2801.46|2810.48|2801.78|2809.2|2800.5|38
1628186890000|2021-08-05 18:08:10|2810.34|2801.64|2809.61|2800.91|2810.34|2801.64|2808.35|2799.65|36
1628186900000|2021-08-05 18:08:20|2809.63|2800.93|2809.39|2800.69|2809.83|2801.13|2809.35|2800.65|34
1628186910000|2021-08-05 18:08:30|2809.37|2800.67|2808.47|2799.77|2809.5|2800.8|2808.42|2799.72|35
1628186920000|2021-08-05 18:08:40|2808.58|2799.88|2809.67|2800.97|2809.67|2800.97|2808.47|2799.77|37
1628186930000|2021-08-05 18:08:50|2809.68|2800.98|2808.84|2800.14|2809.68|2800.98|2808.76|2800.06|34
1628186940000|2021-08-05 18:09:00|2808.83|2800.13|2808.11|2799.41|2808.93|2800.23|2807.92|2799.22|34
1628186950000|2021-08-05 18:09:10|2808.61|2799.91|2807.27|2798.57|2808.61|2799.91|2806.93|2798.23|40
1628186960000|2021-08-05 18:09:20|2807.21|2798.51|2807.27|2798.57|2807.47|2798.77|2807.13|2798.43|36
1628186970000|2021-08-05 18:09:30|2807.35|2798.65|2807.22|2798.52|2807.51|2798.81|2805.62|2796.92|38
1628186980000|2021-08-05 18:09:40|2807.25|2798.55|2809.18|2800.48|2809.18|2800.48|2807.25|2798.55|38
1628186990000|2021-08-05 18:09:50|2809.73|2801.03|2808.9|2800.2|2809.73|2801.03|2808.9|2800.2|30
1628187000000|2021-08-05 18:10:00|2808.93|2800.23|2810.85|2802.15|2810.89|2802.19|2808.88|2800.18|34
1628187010000|2021-08-05 18:10:10|2810.92|2802.22|2809.86|2801.16|2812.54|2803.84|2809.86|2801.16|38
1628187020000|2021-08-05 18:10:20|2809.88|2801.18|2810.88|2802.18|2811.62|2802.92|2809.44|2800.74|39
1628187030000|2021-08-05 18:10:30|2810.96|2802.26|2810.13|2801.43|2811.3|2802.6|2810.13|2801.43|37
1628187040000|2021-08-05 18:10:40|2810.1|2801.4|2810.59|2801.89|2810.59|2801.89|2810.04|2801.34|37
1628187050000|2021-08-05 18:10:50|2811.76|2803.06|2813.21|2804.51|2813.24|2804.54|2811.51|2802.81|38
1628187060000|2021-08-05 18:11:00|2813.09|2804.39|2812.73|2804.03|2813.39|2804.69|2812.43|2803.73|39
1628187070000|2021-08-05 18:11:10|2812.89|2804.19|2810.76|2802.06|2813.58|2804.88|2810.57|2801.87|38
1628187080000|2021-08-05 18:11:20|2810.84|2802.14|2812.48|2803.78|2812.49|2803.79|2810.3|2801.6|39
1628187090000|2021-08-05 18:11:30|2812.28|2803.58|2811.94|2803.24|2812.42|2803.72|2811.81|2803.11|36
1628187100000|2021-08-05 18:11:40|2811.62|2802.92|2812.32|2803.62|2812.43|2803.73|2811.12|2802.42|35
1628187110000|2021-08-05 18:11:50|2812.13|2803.43|2810.57|2801.87|2812.85|2804.15|2810.57|2801.87|35
1628187120000|2021-08-05 18:12:00|2810.48|2801.78|2812.29|2803.59|2812.33|2803.63|2810.48|2801.78|36
1628187130000|2021-08-05 18:12:10|2812.13|2803.43|2812.31|2803.61|2812.31|2803.61|2811.71|2803.01|35
1628187140000|2021-08-05 18:12:20|2812.25|2803.55|2812.36|2803.66|2812.55|2803.85|2812.03|2803.33|35
1628187150000|2021-08-05 18:12:30|2812.61|2803.91|2811.15|2802.45|2813.07|2804.37|2811.01|2802.31|39
1628187160000|2021-08-05 18:12:40|2811.06|2802.36|2812.3|2803.6|2812.97|2804.27|2811.01|2802.31|33
1628187170000|2021-08-05 18:12:50|2812.36|2803.66|2812.41|2803.71|2812.5|2803.8|2812.24|2803.54|32
1628187180000|2021-08-05 18:13:00|2812.37|2803.67|2811.45|2802.75|2812.65|2803.95|2811.38|2802.68|31
1628187190000|2021-08-05 18:13:10|2811.37|2802.67|2811.39|2802.69|2811.44|2802.74|2810.91|2802.21|29
1628187200000|2021-08-05 18:13:20|2811.43|2802.73|2812.12|2803.42|2812.51|2803.81|2810.86|2802.16|36
1628187210000|2021-08-05 18:13:30|2812.15|2803.45|2812.03|2803.33|2812.48|2803.78|2811.98|2803.28|36
1628187220000|2021-08-05 18:13:40|2812.16|2803.46|2812.16|2803.46|2813.02|2804.32|2812.14|2803.44|39
1628187230000|2021-08-05 18:13:50|2812.55|2803.85|2810.83|2802.13|2812.64|2803.94|2810.83|2802.13|36
1628187240000|2021-08-05 18:14:00|2810.85|2802.15|2811.91|2803.21|2812.57|2803.87|2810.83|2802.13|37
1628187250000|2021-08-05 18:14:10|2812.14|2803.44|2811.16|2802.46|2812.14|2803.44|2810.86|2802.16|36
1628187260000|2021-08-05 18:14:20|2811.24|2802.54|2811.59|2802.89|2812.22|2803.52|2811.19|2802.49|38
1628187270000|2021-08-05 18:14:30|2811.58|2802.88|2811.5|2802.8|2811.85|2803.15|2811.3|2802.6|33
1628187280000|2021-08-05 18:14:40|2811.58|2802.88|2812.33|2803.63|2812.61|2803.91|2811.44|2802.74|37
1628187290000|2021-08-05 18:14:50|2812.53|2803.83|2811.81|2803.11|2812.72|2804.02|2811.79|2803.09|36
1628187300000|2021-08-05 18:15:00|2811.82|2803.12|2812.5|2803.8|2813|2804.3|2811.81|2803.11|37
1628187310000|2021-08-05 18:15:10|2812.59|2803.89|2811.35|2802.65|2812.72|2804.02|2811.15|2802.45|34
1628187320000|2021-08-05 18:15:20|2811.31|2802.61|2811.05|2802.35|2811.43|2802.73|2810.56|2801.86|33
1628187330000|2021-08-05 18:15:30|2811.07|2802.37|2810.74|2802.04|2811.44|2802.74|2810.52|2801.82|32
1628187340000|2021-08-05 18:15:40|2810.8|2802.1|2809.34|2800.64|2810.8|2802.1|2809.34|2800.64|31
1628187350000|2021-08-05 18:15:50|2809.39|2800.69|2808.17|2799.47|2809.56|2800.86|2807.72|2799.02|37
1628187360000|2021-08-05 18:16:00|2807.92|2799.22|2807.91|2799.21|2807.96|2799.26|2807.44|2798.74|34
1628187370000|2021-08-05 18:16:10|2807.92|2799.22|2809.43|2800.73|2809.59|2800.89|2807.92|2799.22|34
1628187380000|2021-08-05 18:16:20|2809.45|2800.75|2808.96|2800.26|2809.81|2801.11|2808.03|2799.33|33
1628187390000|2021-08-05 18:16:30|2809|2800.3|2808.43|2799.73|2809.83|2801.13|2808.31|2799.61|33
1628187400000|2021-08-05 18:16:40|2808.36|2799.66|2807.33|2798.63|2808.36|2799.66|2806.98|2798.28|30
1628187410000|2021-08-05 18:16:50|2807.37|2798.67|2807.34|2798.64|2807.51|2798.81|2807.05|2798.35|31
1628187420000|2021-08-05 18:17:00|2807.07|2798.37|2805.15|2796.45|2807.68|2798.98|2805.15|2796.45|33
1628187430000|2021-08-05 18:17:10|2805.33|2796.63|2800.78|2792.08|2805.46|2796.76|2800.78|2792.08|37
1628187440000|2021-08-05 18:17:20|2801.25|2792.55|2799.71|2791.01|2801.25|2792.55|2798.21|2789.51|37
1628187450000|2021-08-05 18:17:30|2799.52|2790.82|2792.76|2784.06|2799.52|2790.82|2792.14|2783.44|38
1628187460000|2021-08-05 18:17:40|2792.72|2784.02|2793|2784.3|2793.32|2784.62|2792.18|2783.48|38
1628187470000|2021-08-05 18:17:50|2793.61|2784.91|2796.14|2787.44|2796.33|2787.63|2793.61|2784.91|37
1628187480000|2021-08-05 18:18:00|2796.06|2787.36|2797.24|2788.54|2797.44|2788.74|2796.06|2787.36|34
1628187490000|2021-08-05 18:18:10|2797.32|2788.62|2797.69|2788.99|2797.69|2788.99|2795.43|2786.73|37
1628187500000|2021-08-05 18:18:20|2798.13|2789.43|2800.28|2791.58|2800.6|2791.9|2798.13|2789.43|33
1628187510000|2021-08-05 18:18:30|2800.48|2791.78|2795.08|2786.38|2800.82|2792.12|2794.35|2785.65|39
1628187520000|2021-08-05 18:18:40|2795.04|2786.34|2796.21|2787.51|2797.46|2788.76|2795.04|2786.34|39
1628187530000|2021-08-05 18:18:50|2796.03|2787.33|2797.58|2788.88|2797.63|2788.93|2795.81|2787.11|38
1628187540000|2021-08-05 18:19:00|2797.3|2788.6|2796.37|2787.67|2797.44|2788.74|2795.99|2787.29|35
1628187550000|2021-08-05 18:19:10|2796.25|2787.55|2797.16|2788.46|2797.36|2788.66|2795.56|2786.86|40
1628187560000|2021-08-05 18:19:20|2797.29|2788.59|2797.54|2788.84|2797.83|2789.13|2796.66|2787.96|37
1628187570000|2021-08-05 18:19:30|2798.05|2789.35|2797.1|2788.4|2798.17|2789.47|2796.71|2788.01|37
1628187580000|2021-08-05 18:19:40|2797.33|2788.63|2793.86|2785.16|2797.43|2788.73|2793.02|2784.32|38
1628187590000|2021-08-05 18:19:50|2793.69|2784.99|2794.22|2785.52|2794.38|2785.68|2793.69|2784.99|37
1628187600000|2021-08-05 18:20:00|2794.26|2785.56|2797.53|2788.83|2797.53|2788.83|2794.26|2785.56|39
1628187610000|2021-08-05 18:20:10|2797.18|2788.48|2797.07|2788.37|2797.53|2788.83|2796.62|2787.92|35
1628187620000|2021-08-05 18:20:20|2797.02|2788.32|2797.91|2789.21|2798.05|2789.35|2796.73|2788.03|32
1628187630000|2021-08-05 18:20:30|2797.93|2789.23|2799.47|2790.77|2799.52|2790.82|2797.93|2789.23|38
1628187640000|2021-08-05 18:20:40|2799.33|2790.63|2798.98|2790.28|2799.38|2790.68|2798.34|2789.64|37
1628187650000|2021-08-05 18:20:50|2798.91|2790.21|2798.78|2790.08|2799.38|2790.68|2798.62|2789.92|37
1628187660000|2021-08-05 18:21:00|2798.88|2790.18|2798.39|2789.69|2799.43|2790.73|2798.28|2789.58|33
1628187670000|2021-08-05 18:21:10|2798.3|2789.6|2797.32|2788.62|2798.43|2789.73|2796.98|2788.28|37
1628187680000|2021-08-05 18:21:20|2797.4|2788.7|2796.95|2788.25|2797.98|2789.28|2796.87|2788.17|36
1628187690000|2021-08-05 18:21:30|2797.13|2788.43|2798.48|2789.78|2798.66|2789.96|2797|2788.3|34
1628187700000|2021-08-05 18:21:40|2798.4|2789.7|2798.76|2790.06|2799.04|2790.34|2798.09|2789.39|37
1628187710000|2021-08-05 18:21:50|2798.78|2790.08|2798.95|2790.25|2799.25|2790.55|2798.5|2789.8|33
1628187720000|2021-08-05 18:22:00|2798.94|2790.24|2798.62|2789.92|2799.23|2790.53|2798.19|2789.49|28
1628187730000|2021-08-05 18:22:10|2798.51|2789.81|2798.32|2789.62|2799.03|2790.33|2797.6|2788.9|31
1628187740000|2021-08-05 18:22:20|2798.83|2790.13|2800.58|2791.88|2801.14|2792.44|2798.3|2789.6|38
1628187750000|2021-08-05 18:22:30|2800.55|2791.85|2801|2792.3|2801.23|2792.53|2800.46|2791.76|35
1628187760000|2021-08-05 18:22:40|2801.49|2792.79|2801.27|2792.57|2802.26|2793.56|2801.16|2792.46|34
1628187770000|2021-08-05 18:22:50|2801.18|2792.48|2802|2793.3|2802.37|2793.67|2801.18|2792.48|32
1628187780000|2021-08-05 18:23:00|2801.93|2793.23|2801.96|2793.26|2802.16|2793.46|2801.15|2792.45|26
1628187790000|2021-08-05 18:23:10|2801.94|2793.24|2801.68|2792.98|2802.2|2793.5|2801.51|2792.81|23
1628187800000|2021-08-05 18:23:20|2801.58|2792.88|2802.06|2793.36|2802.26|2793.56|2801.54|2792.84|27
1628187810000|2021-08-05 18:23:30|2802.03|2793.33|2801.67|2792.97|2802.28|2793.58|2801.67|2792.97|20
1628187820000|2021-08-05 18:23:40|2801.62|2792.92|2801.89|2793.19|2802.36|2793.66|2801.33|2792.63|28
1628187830000|2021-08-05 18:23:50|2801.6|2792.9|2802.28|2793.58|2802.43|2793.73|2801.6|2792.9|27
1628187840000|2021-08-05 18:24:00|2802.46|2793.76|2804.62|2795.92|2804.62|2795.92|2802.26|2793.56|38
1628187850000|2021-08-05 18:24:10|2804.63|2795.93|2802.16|2793.46|2804.63|2795.93|2802.14|2793.44|33
1628187860000|2021-08-05 18:24:20|2802.12|2793.42|2802.84|2794.14|2803.05|2794.35|2801.97|2793.27|28
1628187870000|2021-08-05 18:24:30|2802.78|2794.08|2803.97|2795.27|2804.12|2795.42|2802.78|2794.08|38
1628187880000|2021-08-05 18:24:40|2804|2795.3|2805.55|2796.85|2805.74|2797.04|2803.94|2795.24|29
1628187890000|2021-08-05 18:24:50|2805.59|2796.89|2804.21|2795.51|2805.77|2797.07|2804.03|2795.33|26
1628187900000|2021-08-05 18:25:00|2804.14|2795.44|2804.97|2796.27|2805.03|2796.33|2804.11|2795.41|21
1628187910000|2021-08-05 18:25:10|2804.96|2796.26|2806.68|2797.98|2807|2798.3|2804.96|2796.26|17
1628187920000|2021-08-05 18:25:20|2806.49|2797.79|2807.43|2798.73|2807.63|2798.93|2806.26|2797.56|35
1628187930000|2021-08-05 18:25:30|2807.47|2798.77|2806.31|2797.61|2807.53|2798.83|2806.17|2797.47|36
1628187940000|2021-08-05 18:25:40|2806.32|2797.62|2806.07|2797.37|2806.95|2798.25|2805.63|2796.93|29
1628187950000|2021-08-05 18:25:50|2806.45|2797.75|2805.81|2797.11|2806.61|2797.91|2805.67|2796.97|24
1628187960000|2021-08-05 18:26:00|2805.8|2797.1|2807.53|2798.83|2807.72|2799.02|2805.8|2797.1|24
1628187970000|2021-08-05 18:26:10|2807.47|2798.77|2807.29|2798.59|2807.62|2798.92|2807.13|2798.43|21
1628187980000|2021-08-05 18:26:20|2807.39|2798.69|2807.26|2798.56|2807.85|2799.15|2807.22|2798.52|24
1628187990000|2021-08-05 18:26:30|2807.23|2798.53|2807.5|2798.8|2807.83|2799.13|2807.2|2798.5|25
1628188000000|2021-08-05 18:26:40|2807.83|2799.13|2810.38|2801.68|2810.71|2802.01|2807.83|2799.13|39
1628188010000|2021-08-05 18:26:50|2810.29|2801.59|2812.84|2804.14|2812.84|2804.14|2810.28|2801.58|39
1628188020000|2021-08-05 18:27:00|2812.66|2803.96|2812.98|2804.28|2814.18|2805.48|2812.25|2803.55|39
1628188030000|2021-08-05 18:27:10|2813.09|2804.39|2813.92|2805.22|2814.34|2805.64|2812.75|2804.05|40
1628188040000|2021-08-05 18:27:20|2813.76|2805.06|2813.73|2805.03|2815.96|2807.26|2813.49|2804.79|38
1628188050000|2021-08-05 18:27:30|2813.42|2804.72|2815|2806.3|2815.32|2806.62|2813.13|2804.43|37
1628188060000|2021-08-05 18:27:40|2815.04|2806.34|2815.95|2807.25|2816.71|2808.01|2815.04|2806.34|38
1628188070000|2021-08-05 18:27:50|2815.97|2807.27|2816.56|2807.86|2816.58|2807.88|2814.98|2806.28|34
1628188080000|2021-08-05 18:28:00|2816.58|2807.88|2816.15|2807.45|2816.79|2808.09|2815.8|2807.1|33
1628188090000|2021-08-05 18:28:10|2816.18|2807.48|2817.34|2808.64|2817.78|2809.08|2815.62|2806.92|38
1628188100000|2021-08-05 18:28:20|2817.3|2808.6|2817.27|2808.57|2817.54|2808.84|2817.11|2808.41|39
1628188110000|2021-08-05 18:28:30|2817.36|2808.66|2814.96|2806.26|2817.4|2808.7|2814.68|2805.98|37
1628188120000|2021-08-05 18:28:40|2814.9|2806.2|2816.58|2807.88|2816.89|2808.19|2814.9|2806.2|36
1628188130000|2021-08-05 18:28:50|2816.5|2807.8|2816.41|2807.71|2817.07|2808.37|2816.32|2807.62|35
1628188140000|2021-08-05 18:29:00|2816.39|2807.69|2815.34|2806.64|2816.42|2807.72|2815.1|2806.4|28
1628188150000|2021-08-05 18:29:10|2815.06|2806.36|2817.17|2808.47|2817.17|2808.47|2815.06|2806.36|38
1628188160000|2021-08-05 18:29:20|2817.47|2808.77|2816.35|2807.65|2818.04|2809.34|2816.34|2807.64|28
1628188170000|2021-08-05 18:29:30|2816.58|2807.88|2814.52|2805.82|2816.58|2807.88|2814.52|2805.82|30
1628188180000|2021-08-05 18:29:40|2814.54|2805.84|2814.12|2805.42|2815.17|2806.47|2813.4|2804.7|38
1628188190000|2021-08-05 18:29:50|2813.95|2805.25|2812.76|2804.06|2813.95|2805.25|2812.36|2803.66|39
1628188200000|2021-08-05 18:30:00|2813.08|2804.38|2817.73|2809.03|2817.83|2809.13|2813.08|2804.38|38
1628188210000|2021-08-05 18:30:10|2818.12|2809.42|2816.78|2808.08|2818.36|2809.66|2815.93|2807.23|39
1628188220000|2021-08-05 18:30:20|2816.8|2808.1|2817.02|2808.32|2817.46|2808.76|2816.73|2808.03|31
1628188230000|2021-08-05 18:30:30|2816.95|2808.25|2815.56|2806.86|2817.17|2808.47|2815.56|2806.86|30
1628188240000|2021-08-05 18:30:40|2815.48|2806.78|2814.68|2805.98|2815.48|2806.78|2814.57|2805.87|37
1628188250000|2021-08-05 18:30:50|2815.14|2806.44|2815.91|2807.21|2815.91|2807.21|2815.12|2806.42|34
1628188260000|2021-08-05 18:31:00|2815.92|2807.22|2815.46|2806.76|2815.92|2807.22|2815.45|2806.75|29
1628188270000|2021-08-05 18:31:10|2815.47|2806.77|2815.61|2806.91|2815.61|2806.91|2815.13|2806.43|27
1628188280000|2021-08-05 18:31:20|2815.73|2807.03|2816.93|2808.23|2817.37|2808.67|2815.73|2807.03|27
1628188290000|2021-08-05 18:31:30|2816.88|2808.18|2816.63|2807.93|2816.94|2808.24|2816.59|2807.89|20
1628188300000|2021-08-05 18:31:40|2816.64|2807.94|2816.55|2807.85|2816.79|2808.09|2816.55|2807.85|9
1628188310000|2021-08-05 18:31:50|2816.42|2807.72|2816.54|2807.84|2816.56|2807.86|2814.86|2806.16|35
1628188320000|2021-08-05 18:32:00|2816.55|2807.85|2816.25|2807.55|2816.71|2808.01|2815.8|2807.1|32
1628188330000|2021-08-05 18:32:10|2816.19|2807.49|2815.64|2806.94|2816.35|2807.65|2815.11|2806.41|34
1628188340000|2021-08-05 18:32:20|2815.69|2806.99|2816.55|2807.85|2816.66|2807.96|2815.53|2806.83|38
1628188350000|2021-08-05 18:32:30|2816.8|2808.1|2817.05|2808.35|2817.7|2809|2816.69|2807.99|33
1628188360000|2021-08-05 18:32:40|2817.15|2808.45|2817.06|2808.36|2817.46|2808.76|2816.61|2807.91|35
1628188370000|2021-08-05 18:32:50|2817.08|2808.38|2817.19|2808.49|2817.5|2808.8|2816.96|2808.26|36
1628188380000|2021-08-05 18:33:00|2817.13|2808.43|2816.96|2808.26|2817.49|2808.79|2816.85|2808.15|37
1628188390000|2021-08-05 18:33:10|2816.97|2808.27|2817.35|2808.65|2817.64|2808.94|2816.79|2808.09|34
1628188400000|2021-08-05 18:33:20|2817.34|2808.64|2817.11|2808.41|2817.42|2808.72|2816.9|2808.2|30
1628188410000|2021-08-05 18:33:30|2817.07|2808.37|2817.17|2808.47|2817.44|2808.74|2817.01|2808.31|26
1628188420000|2021-08-05 18:33:40|2817.12|2808.42|2817.21|2808.51|2817.27|2808.57|2817.03|2808.33|13
1628188430000|2021-08-05 18:33:50|2817.24|2808.54|2815.9|2807.2|2817.24|2808.54|2815.85|2807.15|31
1628188440000|2021-08-05 18:34:00|2815.89|2807.19|2817.08|2808.38|2817.45|2808.75|2815.89|2807.19|25
1628188450000|2021-08-05 18:34:10|2817.12|2808.42|2816.91|2808.21|2817.12|2808.42|2815.79|2807.09|30
1628188460000|2021-08-05 18:34:20|2816.95|2808.25|2816.01|2807.31|2816.98|2808.28|2815.96|2807.26|34
1628188470000|2021-08-05 18:34:30|2815.99|2807.29|2814.15|2805.45|2815.99|2807.29|2814.15|2805.45|37
1628188480000|2021-08-05 18:34:40|2814.11|2805.41|2810.37|2801.67|2814.11|2805.41|2810.25|2801.55|39
1628188490000|2021-08-05 18:34:50|2810.77|2802.07|2809.86|2801.16|2811.1|2802.4|2809.5|2800.8|35
1628188500000|2021-08-05 18:35:00|2809.9|2801.2|2809.85|2801.15|2811.03|2802.33|2809.63|2800.93|38
1628188510000|2021-08-05 18:35:10|2809.8|2801.1|2808.18|2799.48|2809.86|2801.16|2807.57|2798.87|38
1628188520000|2021-08-05 18:35:20|2808.22|2799.52|2809.7|2801|2810.4|2801.7|2808.22|2799.52|35
1628188530000|2021-08-05 18:35:30|2809.73|2801.03|2811.1|2802.4|2811.1|2802.4|2809.39|2800.69|36
1628188540000|2021-08-05 18:35:40|2810.82|2802.12|2813.02|2804.32|2813.14|2804.44|2810.61|2801.91|36
1628188550000|2021-08-05 18:35:50|2812.86|2804.16|2813.63|2804.93|2813.8|2805.1|2812.84|2804.14|35
1628188560000|2021-08-05 18:36:00|2813.45|2804.75|2814.54|2805.84|2814.64|2805.94|2813.21|2804.51|34
1628188570000|2021-08-05 18:36:10|2814.39|2805.69|2814.05|2805.35|2814.79|2806.09|2814.03|2805.33|35
1628188580000|2021-08-05 18:36:20|2814.03|2805.33|2814.35|2805.65|2814.68|2805.98|2813.99|2805.29|38
1628188590000|2021-08-05 18:36:30|2814.58|2805.88|2815.52|2806.82|2816.05|2807.35|2814.58|2805.88|35
1628188600000|2021-08-05 18:36:40|2815.51|2806.81|2814.74|2806.04|2815.6|2806.9|2814.65|2805.95|36
1628188610000|2021-08-05 18:36:50|2814.75|2806.05|2815.38|2806.68|2815.38|2806.68|2814.7|2806|27
1628188620000|2021-08-05 18:37:00|2815.37|2806.67|2814.83|2806.13|2815.79|2807.09|2814.83|2806.13|22
1628188630000|2021-08-05 18:37:10|2814.81|2806.11|2812.93|2804.23|2814.81|2806.11|2812.93|2804.23|30
1628188640000|2021-08-05 18:37:20|2812.97|2804.27|2812.22|2803.52|2813.34|2804.64|2811.82|2803.12|37
1628188650000|2021-08-05 18:37:30|2812.3|2803.6|2813.57|2804.87|2814.2|2805.5|2811.97|2803.27|37
1628188660000|2021-08-05 18:37:40|2813.61|2804.91|2814.9|2806.2|2815.07|2806.37|2813.55|2804.85|38
1628188670000|2021-08-05 18:37:50|2814.78|2806.08|2814.65|2805.95|2815.1|2806.4|2814.51|2805.81|37
1628188680000|2021-08-05 18:38:00|2814.55|2805.85|2814.82|2806.12|2816.08|2807.38|2814.55|2805.85|36
1628188690000|2021-08-05 18:38:10|2814.8|2806.1|2814.24|2805.54|2815.63|2806.93|2814.21|2805.51|36
1628188700000|2021-08-05 18:38:20|2814.26|2805.56|2814.41|2805.71|2814.45|2805.75|2814.18|2805.48|31
1628188710000|2021-08-05 18:38:30|2814.44|2805.74|2814.46|2805.76|2815.16|2806.46|2814.44|2805.74|29
1628188720000|2021-08-05 18:38:40|2814.49|2805.79|2814.52|2805.82|2814.76|2806.06|2814.01|2805.31|38
1628188730000|2021-08-05 18:38:50|2814.42|2805.72|2814.08|2805.38|2814.58|2805.88|2813.41|2804.71|35
1628188740000|2021-08-05 18:39:00|2814.01|2805.31|2815.35|2806.65|2815.35|2806.65|2814.01|2805.31|37
1628188750000|2021-08-05 18:39:10|2815.15|2806.45|2814.94|2806.24|2815.35|2806.65|2814.44|2805.74|36
1628188760000|2021-08-05 18:39:20|2815.01|2806.31|2815|2806.3|2815.05|2806.35|2814.58|2805.88|36
1628188770000|2021-08-05 18:39:30|2814.94|2806.24|2814.1|2805.4|2815.1|2806.4|2813.69|2804.99|39
1628188780000|2021-08-05 18:39:40|2814.11|2805.41|2814.22|2805.52|2814.34|2805.64|2813.84|2805.14|36
1628188790000|2021-08-05 18:39:50|2814.24|2805.54|2814.45|2805.75|2814.47|2805.77|2813.84|2805.14|27
1628188800000|2021-08-05 18:40:00|2814.48|2805.78|2814.89|2806.19|2816.51|2807.81|2814.36|2805.66|38
1628188810000|2021-08-05 18:40:10|2815.13|2806.43|2816.1|2807.4|2816.15|2807.45|2815|2806.3|34
1628188820000|2021-08-05 18:40:20|2815.89|2807.19|2816.7|2808|2816.79|2808.09|2815.89|2807.19|37
1628188830000|2021-08-05 18:40:30|2816.71|2808.01|2817.36|2808.66|2817.53|2808.83|2816.18|2807.48|32
1628188840000|2021-08-05 18:40:40|2817.64|2808.94|2817.79|2809.09|2818.63|2809.93|2817.46|2808.76|37
1628188850000|2021-08-05 18:40:50|2817.78|2809.08|2818.55|2809.85|2819.14|2810.44|2817.75|2809.05|35
1628188860000|2021-08-05 18:41:00|2818.74|2810.04|2818.78|2810.08|2818.88|2810.18|2817.36|2808.66|31
1628188870000|2021-08-05 18:41:10|2818.91|2810.21|2815.61|2806.91|2818.98|2810.28|2815.6|2806.9|37
1628188880000|2021-08-05 18:41:20|2815.53|2806.83|2818.9|2810.2|2818.92|2810.22|2815.53|2806.83|38
1628188890000|2021-08-05 18:41:30|2818.79|2810.09|2817.37|2808.67|2818.79|2810.09|2816.93|2808.23|36
1628188900000|2021-08-05 18:41:40|2817.77|2809.07|2816.13|2807.43|2818.01|2809.31|2815.92|2807.22|38
1628188910000|2021-08-05 18:41:50|2816.11|2807.41|2816.27|2807.57|2816.75|2808.05|2816.09|2807.39|37
1628188920000|2021-08-05 18:42:00|2816.24|2807.54|2816.51|2807.81|2818.14|2809.44|2816.24|2807.54|36
1628188930000|2021-08-05 18:42:10|2816.71|2808.01|2816.98|2808.28|2818.17|2809.47|2816.6|2807.9|37
1628188940000|2021-08-05 18:42:20|2817.02|2808.32|2816.96|2808.26|2818.16|2809.46|2816.86|2808.16|36
1628188950000|2021-08-05 18:42:30|2816.86|2808.16|2818.66|2809.96|2818.71|2810.01|2816.86|2808.16|33
1628188960000|2021-08-05 18:42:40|2818.58|2809.88|2817.86|2809.16|2818.9|2810.2|2817.34|2808.64|34
1628188970000|2021-08-05 18:42:50|2817.79|2809.09|2818.6|2809.9|2818.6|2809.9|2817.45|2808.75|24
1628188980000|2021-08-05 18:43:00|2818.62|2809.92|2819.05|2810.35|2819.05|2810.35|2817.65|2808.95|32
1628188990000|2021-08-05 18:43:10|2819.06|2810.36|2819.54|2810.84|2819.58|2810.88|2818.98|2810.28|34
1628189000000|2021-08-05 18:43:20|2819.51|2810.81|2818.22|2809.52|2820.47|2811.77|2818.05|2809.35|37
1628189010000|2021-08-05 18:43:30|2818.03|2809.33|2818.78|2810.08|2818.9|2810.2|2816.96|2808.26|38
1628189020000|2021-08-05 18:43:40|2818.59|2809.89|2821.71|2813.01|2821.9|2813.2|2818.59|2809.89|35
1628189030000|2021-08-05 18:43:50|2821.8|2813.1|2822.57|2813.87|2822.75|2814.05|2821.8|2813.1|36
1628189040000|2021-08-05 18:44:00|2822.53|2813.83|2821.23|2812.53|2822.53|2813.83|2820.17|2811.47|37
1628189050000|2021-08-05 18:44:10|2821.21|2812.51|2823.89|2815.19|2823.89|2815.19|2821.21|2812.51|33
1628189060000|2021-08-05 18:44:20|2823.97|2815.27|2823.59|2814.89|2824.04|2815.34|2822.27|2813.57|31
1628189070000|2021-08-05 18:44:30|2823.64|2814.94|2828.86|2820.16|2828.86|2820.16|2823.61|2814.91|33
1628189080000|2021-08-05 18:44:40|2828.71|2820.01|2827.93|2819.23|2833.14|2824.44|2827.93|2819.23|40
1628189090000|2021-08-05 18:44:50|2827.11|2818.41|2825.05|2816.35|2827.11|2818.41|2824.64|2815.94|38
1628189100000|2021-08-05 18:45:00|2824.96|2816.26|2827.89|2819.19|2828.24|2819.54|2824.7|2816|39
1628189110000|2021-08-05 18:45:10|2827.71|2819.01|2826.16|2817.46|2828.87|2820.17|2825.93|2817.23|37
1628189120000|2021-08-05 18:45:20|2826.17|2817.47|2823.42|2814.72|2826.18|2817.48|2822.5|2813.8|40
1628189130000|2021-08-05 18:45:30|2823.58|2814.88|2824.01|2815.31|2825.04|2816.34|2823.4|2814.7|39
1628189140000|2021-08-05 18:45:40|2823.9|2815.2|2818.29|2809.59|2824.19|2815.49|2818.29|2809.59|40
1628189150000|2021-08-05 18:45:50|2818.05|2809.35|2813.56|2804.86|2818.05|2809.35|2813.56|2804.86|40
1628189160000|2021-08-05 18:46:00|2813.41|2804.71|2815.36|2806.66|2815.99|2807.29|2812.16|2803.46|39
1628189170000|2021-08-05 18:46:10|2815.59|2806.89|2817.53|2808.83|2819.7|2811|2815.59|2806.89|36
1628189180000|2021-08-05 18:46:20|2817.52|2808.82|2816.2|2807.5|2817.81|2809.11|2815.28|2806.58|39
1628189190000|2021-08-05 18:46:30|2816.29|2807.59|2815.26|2806.56|2816.39|2807.69|2815.04|2806.34|37
1628189200000|2021-08-05 18:46:40|2815.24|2806.54|2815.9|2807.2|2815.9|2807.2|2814.9|2806.2|33
1628189210000|2021-08-05 18:46:50|2815.88|2807.18|2816.16|2807.46|2816.87|2808.17|2815.47|2806.77|32
1628189220000|2021-08-05 18:47:00|2816.17|2807.47|2816.76|2808.06|2816.93|2808.23|2816.01|2807.31|33
1628189230000|2021-08-05 18:47:10|2816.83|2808.13|2815.67|2806.97|2817.7|2809|2815.57|2806.87|39
1628189240000|2021-08-05 18:47:20|2815.69|2806.99|2814.59|2805.89|2815.7|2807|2814.35|2805.65|37
1628189250000|2021-08-05 18:47:30|2814.44|2805.74|2813.23|2804.53|2814.44|2805.74|2811.97|2803.27|37
1628189260000|2021-08-05 18:47:40|2812.88|2804.18|2815.75|2807.05|2815.83|2807.13|2812.88|2804.18|40
1628189270000|2021-08-05 18:47:50|2815.46|2806.76|2812.89|2804.19|2815.46|2806.76|2812.66|2803.96|39
1628189280000|2021-08-05 18:48:00|2812.98|2804.28|2813.78|2805.08|2814.21|2805.51|2812.71|2804.01|40
1628189290000|2021-08-05 18:48:10|2813.89|2805.19|2813.14|2804.44|2814.32|2805.62|2812.85|2804.15|39
1628189300000|2021-08-05 18:48:20|2813.11|2804.41|2813.5|2804.8|2813.69|2804.99|2813.02|2804.32|40
1628189310000|2021-08-05 18:48:30|2813.52|2804.82|2813.36|2804.66|2813.66|2804.96|2812.83|2804.13|37
1628189320000|2021-08-05 18:48:40|2813.25|2804.55|2813.4|2804.7|2814.8|2806.1|2813.14|2804.44|37
1628189330000|2021-08-05 18:48:50|2813.41|2804.71|2813.17|2804.47|2813.7|2805|2813.01|2804.31|33
1628189340000|2021-08-05 18:49:00|2813.16|2804.46|2813.61|2804.91|2814.08|2805.38|2813.03|2804.33|31
1628189350000|2021-08-05 18:49:10|2813.64|2804.94|2813.87|2805.17|2813.87|2805.17|2812.15|2803.45|33
1628189360000|2021-08-05 18:49:20|2813.84|2805.14|2813.66|2804.96|2813.93|2805.23|2812.89|2804.19|36
1628189370000|2021-08-05 18:49:30|2813.18|2804.48|2813.31|2804.61|2814.41|2805.71|2813.1|2804.4|34
1628189380000|2021-08-05 18:49:40|2813.42|2804.72|2813.87|2805.17|2813.87|2805.17|2813.24|2804.54|26
1628189390000|2021-08-05 18:49:50|2813.93|2805.23|2814.13|2805.43|2814.5|2805.8|2813.93|2805.23|32
1628189400000|2021-08-05 18:50:00|2814.44|2805.74|2812.79|2804.09|2814.84|2806.14|2812.78|2804.08|37
1628189410000|2021-08-05 18:50:10|2812.99|2804.29|2811.88|2803.18|2813.1|2804.4|2811.74|2803.04|34
1628189420000|2021-08-05 18:50:20|2811.99|2803.29|2811.78|2803.08|2813.13|2804.43|2811.74|2803.04|38
1628189430000|2021-08-05 18:50:30|2811.75|2803.05|2811.86|2803.16|2811.91|2803.21|2811.69|2802.99|36
1628189440000|2021-08-05 18:50:40|2811.84|2803.14|2808.7|2800|2811.84|2803.14|2808.29|2799.59|36
1628189450000|2021-08-05 18:50:50|2808.48|2799.78|2805.07|2796.37|2808.86|2800.16|2805.07|2796.37|37
1628189460000|2021-08-05 18:51:00|2804.92|2796.22|2807.98|2799.28|2808.24|2799.54|2804.92|2796.22|35
1628189470000|2021-08-05 18:51:10|2808.13|2799.43|2809.01|2800.31|2809.05|2800.35|2807.94|2799.24|33
1628189480000|2021-08-05 18:51:20|2808.99|2800.29|2809.6|2800.9|2809.6|2800.9|2808.99|2800.29|22
1628189490000|2021-08-05 18:51:30|2809.69|2800.99|2810.83|2802.13|2810.83|2802.13|2809.44|2800.74|37
1628189500000|2021-08-05 18:51:40|2810.81|2802.11|2808.53|2799.83|2810.81|2802.11|2807.39|2798.69|39
1628189510000|2021-08-05 18:51:50|2808.52|2799.82|2807.75|2799.05|2808.53|2799.83|2807.35|2798.65|36
1628189520000|2021-08-05 18:52:00|2807.55|2798.85|2810.18|2801.48|2810.53|2801.83|2807.55|2798.85|34
1628189530000|2021-08-05 18:52:10|2810.29|2801.59|2809.76|2801.06|2810.65|2801.95|2809.65|2800.95|24
1628189540000|2021-08-05 18:52:20|2809.84|2801.14|2810.28|2801.58|2810.62|2801.92|2809.81|2801.11|26
1628189550000|2021-08-05 18:52:30|2810.44|2801.74|2810.21|2801.51|2810.5|2801.8|2809.81|2801.11|21
1628189560000|2021-08-05 18:52:40|2810.34|2801.64|2810.04|2801.34|2810.37|2801.67|2809.89|2801.19|19
1628189570000|2021-08-05 18:52:50|2810.14|2801.44|2809.22|2800.52|2810.14|2801.44|2807.63|2798.93|37
1628189580000|2021-08-05 18:53:00|2809.11|2800.41|2807.88|2799.18|2810.46|2801.76|2807.88|2799.18|37
1628189590000|2021-08-05 18:53:10|2808.04|2799.34|2805.75|2797.05|2808.06|2799.36|2805.73|2797.03|36
1628189600000|2021-08-05 18:53:20|2805.76|2797.06|2806.17|2797.47|2808.4|2799.7|2805.76|2797.06|35
1628189610000|2021-08-05 18:53:30|2806.29|2797.59|2807.89|2799.19|2808.24|2799.54|2806.07|2797.37|35
1628189620000|2021-08-05 18:53:40|2808.29|2799.59|2806.92|2798.22|2808.41|2799.71|2806.84|2798.14|37
1628189630000|2021-08-05 18:53:50|2806.88|2798.18|2807.11|2798.41|2807.19|2798.49|2806.55|2797.85|37
1628189640000|2021-08-05 18:54:00|2806.87|2798.17|2808.77|2800.07|2808.77|2800.07|2806.79|2798.09|32
1628189650000|2021-08-05 18:54:10|2808.57|2799.87|2807.11|2798.41|2808.88|2800.18|2807.07|2798.37|38
1628189660000|2021-08-05 18:54:20|2807.53|2798.83|2806.97|2798.27|2807.92|2799.22|2806.86|2798.16|29
1628189670000|2021-08-05 18:54:30|2807.09|2798.39|2807.72|2799.02|2808.18|2799.48|2806.84|2798.14|31
1628189680000|2021-08-05 18:54:40|2807.7|2799|2807.92|2799.22|2807.92|2799.22|2807.19|2798.49|25
1628189690000|2021-08-05 18:54:50|2807.98|2799.28|2809.05|2800.35|2809.2|2800.5|2807.93|2799.23|16
1628189700000|2021-08-05 18:55:00|2809.07|2800.37|2809.64|2800.94|2809.64|2800.94|2808.5|2799.8|27
1628189710000|2021-08-05 18:55:10|2809.65|2800.95|2811.62|2802.92|2811.62|2802.92|2809.65|2800.95|32
1628189720000|2021-08-05 18:55:20|2811.43|2802.73|2812.09|2803.39|2812.09|2803.39|2810.44|2801.74|38
1628189730000|2021-08-05 18:55:30|2812.62|2803.92|2812.5|2803.8|2813.59|2804.89|2812.22|2803.52|38
1628189740000|2021-08-05 18:55:40|2812.63|2803.93|2812.79|2804.09|2813.41|2804.71|2812.5|2803.8|34
1628189750000|2021-08-05 18:55:50|2813.25|2804.55|2814.88|2806.18|2815.09|2806.39|2812.41|2803.71|34
1628189760000|2021-08-05 18:56:00|2814.57|2805.87|2814.69|2805.99|2814.98|2806.28|2813.93|2805.23|39
1628189770000|2021-08-05 18:56:10|2814.67|2805.97|2812.82|2804.12|2814.67|2805.97|2812.82|2804.12|35
1628189780000|2021-08-05 18:56:20|2813.2|2804.5|2814.2|2805.5|2814.25|2805.55|2812.81|2804.11|37
1628189790000|2021-08-05 18:56:30|2814.25|2805.55|2813.33|2804.63|2814.26|2805.56|2812.84|2804.14|36
1628189800000|2021-08-05 18:56:40|2813.21|2804.51|2812.07|2803.37|2813.77|2805.07|2811.2|2802.5|37
1628189810000|2021-08-05 18:56:50|2811.44|2802.74|2809.83|2801.13|2811.81|2803.11|2809.62|2800.92|37
1628189820000|2021-08-05 18:57:00|2809.46|2800.76|2809.44|2800.74|2809.97|2801.27|2809.09|2800.39|40
1628189830000|2021-08-05 18:57:10|2809.07|2800.37|2810.17|2801.47|2810.19|2801.49|2808.73|2800.03|38
1628189840000|2021-08-05 18:57:20|2810.15|2801.45|2811.92|2803.22|2812.11|2803.41|2810.06|2801.36|37
1628189850000|2021-08-05 18:57:30|2811.97|2803.27|2812|2803.3|2812.48|2803.78|2811.3|2802.6|37
1628189860000|2021-08-05 18:57:40|2812.28|2803.58|2812.13|2803.43|2812.28|2803.58|2811.16|2802.46|39
1628189870000|2021-08-05 18:57:50|2812.22|2803.52|2812.44|2803.74|2813|2804.3|2812|2803.3|36
1628189880000|2021-08-05 18:58:00|2812.49|2803.79|2812.53|2803.83|2813.09|2804.39|2812.45|2803.75|37
1628189890000|2021-08-05 18:58:10|2812.5|2803.8|2809.18|2800.48|2812.8|2804.1|2809.09|2800.39|38
1628189900000|2021-08-05 18:58:20|2809.17|2800.47|2809.26|2800.56|2809.26|2800.56|2808.51|2799.81|40
1628189910000|2021-08-05 18:58:30|2809.31|2800.61|2810|2801.3|2810.79|2802.09|2809.3|2800.6|38
1628189920000|2021-08-05 18:58:40|2810.01|2801.31|2809.55|2800.85|2810.33|2801.63|2809.2|2800.5|37
1628189930000|2021-08-05 18:58:50|2809.23|2800.53|2809.1|2800.4|2809.43|2800.73|2808.65|2799.95|37
1628189940000|2021-08-05 18:59:00|2809.2|2800.5|2808.68|2799.98|2809.2|2800.5|2807.65|2798.95|35
1628189950000|2021-08-05 18:59:10|2809.03|2800.33|2808.23|2799.53|2809.27|2800.57|2808.13|2799.43|29
1628189960000|2021-08-05 18:59:20|2808.14|2799.44|2807.76|2799.06|2808.14|2799.44|2807.74|2799.04|11
1628189970000|2021-08-05 18:59:30|2807.78|2799.08|2809.34|2800.64|2809.56|2800.86|2807.74|2799.04|28
1628189980000|2021-08-05 18:59:40|2809.31|2800.61|2808.53|2799.83|2809.43|2800.73|2808.46|2799.76|27
1628189990000|2021-08-05 18:59:50|2808.55|2799.85|2808.25|2799.55|2809.25|2800.55|2808.14|2799.44|30
1628190000000|2021-08-05 19:00:00|2807.92|2799.22|2811.09|2802.39|2811.58|2802.88|2807.92|2799.22|30
1628190010000|2021-08-05 19:00:10|2810.98|2802.28|2808.24|2799.54|2811.88|2803.18|2808.23|2799.53|38
1628190020000|2021-08-05 19:00:20|2808.03|2799.33|2808.67|2799.97|2808.67|2799.97|2807.8|2799.1|38
1628190030000|2021-08-05 19:00:30|2808.69|2799.99|2809.55|2800.85|2809.81|2801.11|2808.53|2799.83|31
1628190040000|2021-08-05 19:00:40|2809.59|2800.89|2808.92|2800.22|2809.59|2800.89|2808.14|2799.44|36
1628190050000|2021-08-05 19:00:50|2808.93|2800.23|2808.53|2799.83|2809.89|2801.19|2808.53|2799.83|33
1628190060000|2021-08-05 19:01:00|2808.62|2799.92|2808.55|2799.85|2809.11|2800.41|2808.07|2799.37|32
1628190070000|2021-08-05 19:01:10|2808.82|2800.12|2808.35|2799.65|2808.89|2800.19|2806.89|2798.19|31
1628190080000|2021-08-05 19:01:20|2807.86|2799.16|2809.7|2801|2809.7|2801|2807.5|2798.8|39
1628190090000|2021-08-05 19:01:30|2810.41|2801.71|2812.39|2803.69|2812.6|2803.9|2810.41|2801.71|35
1628190100000|2021-08-05 19:01:40|2812.45|2803.75|2813.02|2804.32|2813.16|2804.46|2812.18|2803.48|40
1628190110000|2021-08-05 19:01:50|2812.92|2804.22|2814|2805.3|2814.43|2805.73|2812.46|2803.76|36
1628190120000|2021-08-05 19:02:00|2814.01|2805.31|2814.06|2805.36|2814.46|2805.76|2813.67|2804.97|38
1628190130000|2021-08-05 19:02:10|2814.1|2805.4|2813.22|2804.52|2814.53|2805.83|2813.22|2804.52|36
1628190140000|2021-08-05 19:02:20|2813.48|2804.78|2812.82|2804.12|2813.78|2805.08|2812.82|2804.12|37
1628190150000|2021-08-05 19:02:30|2813.07|2804.37|2813.85|2805.15|2814.05|2805.35|2813.07|2804.37|33
1628190160000|2021-08-05 19:02:40|2813.93|2805.23|2813.61|2804.91|2814.26|2805.56|2813.21|2804.51|34
1628190170000|2021-08-05 19:02:50|2813.6|2804.9|2814.04|2805.34|2814.43|2805.73|2813.6|2804.9|31
1628190180000|2021-08-05 19:03:00|2814.32|2805.62|2814.16|2805.46|2814.32|2805.62|2813.59|2804.89|33
1628190190000|2021-08-05 19:03:10|2814.17|2805.47|2811.35|2802.65|2814.26|2805.56|2809.86|2801.16|38
1628190200000|2021-08-05 19:03:20|2811.38|2802.68|2811.29|2802.59|2812.75|2804.05|2811.13|2802.43|34
1628190210000|2021-08-05 19:03:30|2811.26|2802.56|2810.63|2801.93|2811.48|2802.78|2810.63|2801.93|39
1628190220000|2021-08-05 19:03:40|2810.69|2801.99|2811.32|2802.62|2811.32|2802.62|2810.69|2801.99|35
1628190230000|2021-08-05 19:03:50|2811.49|2802.79|2812.23|2803.53|2813.1|2804.4|2811.42|2802.72|32
1628190240000|2021-08-05 19:04:00|2812.29|2803.59|2811.48|2802.78|2812.29|2803.59|2810.92|2802.22|35
1628190250000|2021-08-05 19:04:10|2811.51|2802.81|2810.73|2802.03|2811.58|2802.88|2810.73|2802.03|31
1628190260000|2021-08-05 19:04:20|2810.84|2802.14|2811.15|2802.45|2811.32|2802.62|2810.84|2802.14|35
1628190270000|2021-08-05 19:04:30|2810.92|2802.22|2812.24|2803.54|2813.38|2804.68|2810.92|2802.22|35
1628190280000|2021-08-05 19:04:40|2812.35|2803.65|2811.31|2802.61|2812.35|2803.65|2811.06|2802.36|33
1628190290000|2021-08-05 19:04:50|2811.28|2802.58|2810.74|2802.04|2811.36|2802.66|2810.74|2802.04|36
1628190300000|2021-08-05 19:05:00|2810.83|2802.13|2811.9|2803.2|2812.51|2803.81|2810.7|2802|38
1628190310000|2021-08-05 19:05:10|2811.86|2803.16|2812.46|2803.76|2812.62|2803.92|2811.75|2803.05|31
1628190320000|2021-08-05 19:05:20|2812.48|2803.78|2812.6|2803.9|2812.62|2803.92|2812.29|2803.59|28
1628190330000|2021-08-05 19:05:30|2812.77|2804.07|2813.18|2804.48|2813.3|2804.6|2812.57|2803.87|32
1628190340000|2021-08-05 19:05:40|2813.17|2804.47|2814.24|2805.54|2814.28|2805.58|2812.92|2804.22|25
1628190350000|2021-08-05 19:05:50|2814.34|2805.64|2813.58|2804.88|2814.34|2805.64|2813.32|2804.62|36
1628190360000|2021-08-05 19:06:00|2813.83|2805.13|2815.1|2806.4|2815.97|2807.27|2813.65|2804.95|35
1628190370000|2021-08-05 19:06:10|2815.4|2806.7|2815.17|2806.47|2816.17|2807.47|2815.17|2806.47|38
1628190380000|2021-08-05 19:06:20|2815.47|2806.77|2814.14|2805.44|2815.71|2807.01|2814.09|2805.39|33
1628190390000|2021-08-05 19:06:30|2814.3|2805.6|2814.92|2806.22|2815.09|2806.39|2813.86|2805.16|38
1628190400000|2021-08-05 19:06:40|2814.53|2805.83|2815.25|2806.55|2816.13|2807.43|2814.53|2805.83|37
1628190410000|2021-08-05 19:06:50|2815.15|2806.45|2816.72|2808.02|2817.14|2808.44|2814.95|2806.25|37
1628190420000|2021-08-05 19:07:00|2816.86|2808.16|2816.13|2807.43|2817.23|2808.53|2815.92|2807.22|33
1628190430000|2021-08-05 19:07:10|2816.72|2808.02|2816.61|2807.91|2816.72|2808.02|2816.07|2807.37|34
1628190440000|2021-08-05 19:07:20|2816.68|2807.98|2817.69|2808.99|2817.85|2809.15|2816.62|2807.92|38
1628190450000|2021-08-05 19:07:30|2817.48|2808.78|2818.06|2809.36|2819.09|2810.39|2817.39|2808.69|36
1628190460000|2021-08-05 19:07:40|2818.08|2809.38|2819.99|2811.29|2819.99|2811.29|2817.93|2809.23|37
1628190470000|2021-08-05 19:07:50|2820.33|2811.63|2821.26|2812.56|2821.88|2813.18|2819.93|2811.23|40
1628190480000|2021-08-05 19:08:00|2821.58|2812.88|2819.09|2810.39|2822.54|2813.84|2818.81|2810.11|40
1628190490000|2021-08-05 19:08:10|2819.41|2810.71|2820.65|2811.95|2820.65|2811.95|2817.14|2808.44|39
1628190500000|2021-08-05 19:08:20|2820.73|2812.03|2823.96|2815.26|2823.96|2815.26|2820.71|2812.01|35
1628190510000|2021-08-05 19:08:30|2823.98|2815.28|2823.56|2814.86|2824.33|2815.63|2823.03|2814.33|36
1628190520000|2021-08-05 19:08:40|2823.5|2814.8|2823.48|2814.78|2824.2|2815.5|2823.42|2814.72|28
1628190530000|2021-08-05 19:08:50|2823.42|2814.72|2823.36|2814.66|2823.75|2815.05|2822.54|2813.84|30
1628190540000|2021-08-05 19:09:00|2823.42|2814.72|2823.38|2814.68|2823.62|2814.92|2822.54|2813.84|35
1628190550000|2021-08-05 19:09:10|2823.4|2814.7|2826.55|2817.85|2826.55|2817.85|2822.76|2814.06|39
1628190560000|2021-08-05 19:09:20|2826.6|2817.9|2824.94|2816.24|2826.72|2818.02|2824.94|2816.24|37
1628190570000|2021-08-05 19:09:30|2824.55|2815.85|2823.94|2815.24|2824.55|2815.85|2823.8|2815.1|39
1628190580000|2021-08-05 19:09:40|2823.91|2815.21|2825.93|2817.23|2826.08|2817.38|2823.84|2815.14|37
1628190590000|2021-08-05 19:09:50|2825.79|2817.09|2824.7|2816|2826.19|2817.49|2824.67|2815.97|37
1628190600000|2021-08-05 19:10:00|2824.43|2815.73|2825.13|2816.43|2825.19|2816.49|2824.34|2815.64|36
1628190610000|2021-08-05 19:10:10|2825|2816.3|2824.42|2815.72|2825|2816.3|2824.35|2815.65|36
1628190620000|2021-08-05 19:10:20|2824.37|2815.67|2822.17|2813.47|2824.48|2815.78|2821.34|2812.64|37
1628190630000|2021-08-05 19:10:30|2821.77|2813.07|2820.14|2811.44|2821.77|2813.07|2820.14|2811.44|39
1628190640000|2021-08-05 19:10:40|2819.86|2811.16|2821.38|2812.68|2821.66|2812.96|2819.79|2811.09|39
1628190650000|2021-08-05 19:10:50|2820.91|2812.21|2820.27|2811.57|2820.91|2812.21|2819.44|2810.74|37
1628190660000|2021-08-05 19:11:00|2820.41|2811.71|2822.88|2814.18|2823.55|2814.85|2820.26|2811.56|36
1628190670000|2021-08-05 19:11:10|2822.81|2814.11|2823.62|2814.92|2823.84|2815.14|2822.5|2813.8|31
1628190680000|2021-08-05 19:11:20|2823.83|2815.13|2822.86|2814.16|2823.91|2815.21|2822.64|2813.94|35
1628190690000|2021-08-05 19:11:30|2822.87|2814.17|2823.47|2814.77|2823.74|2815.04|2822.31|2813.61|38
1628190700000|2021-08-05 19:11:40|2823.49|2814.79|2823.48|2814.78|2823.68|2814.98|2822.44|2813.74|35
1628190710000|2021-08-05 19:11:50|2823.32|2814.62|2822.75|2814.05|2823.91|2815.21|2822.28|2813.58|36
1628190720000|2021-08-05 19:12:00|2822.7|2814|2822.33|2813.63|2822.79|2814.09|2819.98|2811.28|38
1628190730000|2021-08-05 19:12:10|2822.1|2813.4|2821.49|2812.79|2822.92|2814.22|2821.46|2812.76|37
1628190740000|2021-08-05 19:12:20|2821.52|2812.82|2821.28|2812.58|2821.89|2813.19|2820.92|2812.22|33
1628190750000|2021-08-05 19:12:30|2821.23|2812.53|2818.46|2809.76|2821.87|2813.17|2818.1|2809.4|38
1628190760000|2021-08-05 19:12:40|2818.54|2809.84|2820.74|2812.04|2821.58|2812.88|2818.54|2809.84|38
1628190770000|2021-08-05 19:12:50|2820.79|2812.09|2821.84|2813.14|2822.16|2813.46|2820.44|2811.74|39
1628190780000|2021-08-05 19:13:00|2821.83|2813.13|2823.35|2814.65|2823.35|2814.65|2820.68|2811.98|37
1628190790000|2021-08-05 19:13:10|2822.89|2814.19|2821.45|2812.75|2823.72|2815.02|2821.37|2812.67|37
1628190800000|2021-08-05 19:13:20|2821.44|2812.74|2821.8|2813.1|2821.8|2813.1|2820.69|2811.99|35
1628190810000|2021-08-05 19:13:30|2821.79|2813.09|2822.03|2813.33|2822.51|2813.81|2821.07|2812.37|38
1628190820000|2021-08-05 19:13:40|2822.02|2813.32|2822.41|2813.71|2822.42|2813.72|2821.1|2812.4|38
1628190830000|2021-08-05 19:13:50|2822.44|2813.74|2822.26|2813.56|2822.76|2814.06|2822.2|2813.5|24
1628190840000|2021-08-05 19:14:00|2822.27|2813.57|2823.24|2814.54|2824.12|2815.42|2822.26|2813.56|35
1628190850000|2021-08-05 19:14:10|2823.91|2815.21|2824.1|2815.4|2824.32|2815.62|2823.05|2814.35|35
1628190860000|2021-08-05 19:14:20|2824.04|2815.34|2823.7|2815|2824.05|2815.35|2823.42|2814.72|36
1628190870000|2021-08-05 19:14:30|2823.9|2815.2|2823.87|2815.17|2824.91|2816.21|2823.74|2815.04|36
1628190880000|2021-08-05 19:14:40|2823.81|2815.11|2823.57|2814.87|2823.81|2815.11|2823.46|2814.76|36
1628190890000|2021-08-05 19:14:50|2823.61|2814.91|2823.45|2814.75|2823.81|2815.11|2823.44|2814.74|26
1628190900000|2021-08-05 19:15:00|2823.4|2814.7|2824.77|2816.07|2824.99|2816.29|2823.4|2814.7|36
1628190910000|2021-08-05 19:15:10|2824.79|2816.09|2825.33|2816.63|2825.89|2817.19|2824.72|2816.02|24
1628190920000|2021-08-05 19:15:20|2825.42|2816.72|2824.35|2815.65|2825.8|2817.1|2824.35|2815.65|37
1628190930000|2021-08-05 19:15:30|2824.41|2815.71|2824.84|2816.14|2825.24|2816.54|2824.41|2815.71|35
1628190940000|2021-08-05 19:15:40|2824.76|2816.06|2824.18|2815.48|2825.33|2816.63|2824.18|2815.48|36
1628190950000|2021-08-05 19:15:50|2824.72|2816.02|2824.94|2816.24|2826.02|2817.32|2824.34|2815.64|39
1628190960000|2021-08-05 19:16:00|2825.22|2816.52|2821.53|2812.83|2825.65|2816.95|2821.53|2812.83|40
1628190970000|2021-08-05 19:16:10|2821.62|2812.92|2821.61|2812.91|2822.09|2813.39|2821.41|2812.71|38
1628190980000|2021-08-05 19:16:20|2821.82|2813.12|2821.29|2812.59|2822.03|2813.33|2819.78|2811.08|32
1628190990000|2021-08-05 19:16:30|2820.8|2812.1|2820.83|2812.13|2822|2813.3|2820.17|2811.47|37
1628191000000|2021-08-05 19:16:40|2820.68|2811.98|2820.46|2811.76|2820.98|2812.28|2820.02|2811.32|37
1628191010000|2021-08-05 19:16:50|2820.27|2811.57|2820.48|2811.78|2820.57|2811.87|2820.17|2811.47|20
1628191020000|2021-08-05 19:17:00|2820.47|2811.77|2820.8|2812.1|2820.8|2812.1|2820.2|2811.5|29
1628191030000|2021-08-05 19:17:10|2820.66|2811.96|2820.15|2811.45|2821.81|2813.11|2819.41|2810.71|36
1628191040000|2021-08-05 19:17:20|2820.04|2811.34|2817.65|2808.95|2820.71|2812.01|2817.65|2808.95|34
1628191050000|2021-08-05 19:17:30|2818|2809.3|2819|2810.3|2819.88|2811.18|2817.26|2808.56|38
1628191060000|2021-08-05 19:17:40|2819.59|2810.89|2819.38|2810.68|2819.67|2810.97|2819.07|2810.37|32
1628191070000|2021-08-05 19:17:50|2819.36|2810.66|2820.65|2811.95|2820.65|2811.95|2818.61|2809.91|28
1628191080000|2021-08-05 19:18:00|2820.4|2811.7|2821.34|2812.64|2822.26|2813.56|2820.03|2811.33|38
1628191090000|2021-08-05 19:18:10|2821.24|2812.54|2821.24|2812.54|2822.06|2813.36|2820.68|2811.98|36
1628191100000|2021-08-05 19:18:20|2821.23|2812.53|2821.64|2812.94|2821.98|2813.28|2821.14|2812.44|35
1628191110000|2021-08-05 19:18:30|2821.56|2812.86|2821.63|2812.93|2821.99|2813.29|2821.1|2812.4|34
1628191120000|2021-08-05 19:18:40|2821.56|2812.86|2822.09|2813.39|2822.92|2814.22|2821.37|2812.67|36
1628191130000|2021-08-05 19:18:50|2822.22|2813.52|2824.1|2815.4|2824.1|2815.4|2821.83|2813.13|38
1628191140000|2021-08-05 19:19:00|2823.97|2815.27|2823.45|2814.75|2824.43|2815.73|2823.41|2814.71|38
1628191150000|2021-08-05 19:19:10|2822.75|2814.05|2823.11|2814.41|2823.81|2815.11|2822.75|2814.05|33
1628191160000|2021-08-05 19:19:20|2823.17|2814.47|2825.05|2816.35|2825.24|2816.54|2823.17|2814.47|35
1628191170000|2021-08-05 19:19:30|2825.02|2816.32|2823.15|2814.45|2825.32|2816.62|2823.15|2814.45|34
1628191180000|2021-08-05 19:19:40|2822.93|2814.23|2822.38|2813.68|2822.94|2814.24|2822.38|2813.68|22
1628191190000|2021-08-05 19:19:50|2822.3|2813.6|2821.65|2812.95|2822.57|2813.87|2821.65|2812.95|25
1628191200000|2021-08-05 19:20:00|2821.67|2812.97|2822.53|2813.83|2822.83|2814.13|2821.67|2812.97|32
1628191210000|2021-08-05 19:20:10|2823.5|2814.8|2823.45|2814.75|2824.12|2815.42|2822.31|2813.61|36
1628191220000|2021-08-05 19:20:20|2823.04|2814.34|2820.73|2812.03|2823.04|2814.34|2820.73|2812.03|37
1628191230000|2021-08-05 19:20:30|2820.66|2811.96|2821.35|2812.65|2821.49|2812.79|2820.66|2811.96|38
1628191240000|2021-08-05 19:20:40|2821.45|2812.75|2821.43|2812.73|2822.29|2813.59|2821.1|2812.4|33
1628191250000|2021-08-05 19:20:50|2820.56|2811.86|2820.87|2812.17|2820.97|2812.27|2820.07|2811.37|32
1628191260000|2021-08-05 19:21:00|2820.16|2811.46|2820.06|2811.36|2821.64|2812.94|2819.86|2811.16|32
1628191270000|2021-08-05 19:21:10|2820.98|2812.28|2820.27|2811.57|2822.01|2813.31|2820.17|2811.47|35
1628191280000|2021-08-05 19:21:20|2820.21|2811.51|2820.48|2811.78|2820.97|2812.27|2820.04|2811.34|36
1628191290000|2021-08-05 19:21:30|2820.29|2811.59|2821.03|2812.33|2821.82|2813.12|2819.77|2811.07|32
1628191300000|2021-08-05 19:21:40|2821.61|2812.91|2822.43|2813.73|2822.43|2813.73|2820.76|2812.06|37
1628191310000|2021-08-05 19:21:50|2822.31|2813.61|2821.77|2813.07|2822.33|2813.63|2821.21|2812.51|38
1628191320000|2021-08-05 19:22:00|2821.81|2813.11|2821.74|2813.04|2821.94|2813.24|2820.7|2812|32
1628191330000|2021-08-05 19:22:10|2822.11|2813.41|2822.07|2813.37|2822.17|2813.47|2821.43|2812.73|36
1628191340000|2021-08-05 19:22:20|2821.5|2812.8|2821.12|2812.42|2822.51|2813.81|2820.86|2812.16|35
1628191350000|2021-08-05 19:22:30|2821.5|2812.8|2820.12|2811.42|2821.5|2812.8|2819.6|2810.9|35
1628191360000|2021-08-05 19:22:40|2819.74|2811.04|2820.47|2811.77|2821.16|2812.46|2819.55|2810.85|33
1628191370000|2021-08-05 19:22:50|2821.19|2812.49|2820.8|2812.1|2821.87|2813.17|2820.43|2811.73|37
1628191380000|2021-08-05 19:23:00|2820.79|2812.09|2820.19|2811.49|2821.07|2812.37|2820.19|2811.49|25
1628191390000|2021-08-05 19:23:10|2820.2|2811.5|2819.93|2811.23|2820.25|2811.55|2819.93|2811.23|21
1628191400000|2021-08-05 19:23:20|2820.13|2811.43|2819.83|2811.13|2821.61|2812.91|2819.83|2811.13|29
1628191410000|2021-08-05 19:23:30|2819.88|2811.18|2819.38|2810.68|2819.88|2811.18|2818.38|2809.68|39
1628191420000|2021-08-05 19:23:40|2819.41|2810.71|2818.59|2809.89|2819.76|2811.06|2818.52|2809.82|36
1628191430000|2021-08-05 19:23:50|2818.57|2809.87|2818.26|2809.56|2819.35|2810.65|2818.26|2809.56|24
1628191440000|2021-08-05 19:24:00|2818.28|2809.58|2817.52|2808.82|2818.61|2809.91|2817.52|2808.82|29
1628191450000|2021-08-05 19:24:10|2817.64|2808.94|2817.85|2809.15|2818.4|2809.7|2817.26|2808.56|37
1628191460000|2021-08-05 19:24:20|2817.4|2808.7|2817.77|2809.07|2819.52|2810.82|2817.4|2808.7|37
1628191470000|2021-08-05 19:24:30|2817.96|2809.26|2815.96|2807.26|2818.58|2809.88|2815.96|2807.26|36
1628191480000|2021-08-05 19:24:40|2815.52|2806.82|2814.98|2806.28|2815.62|2806.92|2814.45|2805.75|35
1628191490000|2021-08-05 19:24:50|2814.64|2805.94|2818.14|2809.44|2818.14|2809.44|2814.64|2805.94|37
1628191500000|2021-08-05 19:25:00|2818.3|2809.6|2817.85|2809.15|2818.51|2809.81|2817.65|2808.95|31
1628191510000|2021-08-05 19:25:10|2817.88|2809.18|2816|2807.3|2818.62|2809.92|2815.79|2807.09|36
1628191520000|2021-08-05 19:25:20|2815.98|2807.28|2816.18|2807.48|2816.45|2807.75|2815.98|2807.28|33
1628191530000|2021-08-05 19:25:30|2816.29|2807.59|2814.02|2805.32|2816.69|2807.99|2814.02|2805.32|30
1628191540000|2021-08-05 19:25:40|2813.82|2805.12|2814.25|2805.55|2814.25|2805.55|2812.91|2804.21|40
1628191550000|2021-08-05 19:25:50|2814.48|2805.78|2812.35|2803.65|2814.48|2805.78|2812.06|2803.36|36
1628191560000|2021-08-05 19:26:00|2812.5|2803.8|2814.53|2805.83|2814.66|2805.96|2812.27|2803.57|35
1628191570000|2021-08-05 19:26:10|2814.52|2805.82|2812.72|2804.02|2814.57|2805.87|2812.67|2803.97|35
1628191580000|2021-08-05 19:26:20|2812.73|2804.03|2813.14|2804.44|2814.45|2805.75|2812.73|2804.03|36
1628191590000|2021-08-05 19:26:30|2813.13|2804.43|2812.4|2803.7|2813.13|2804.43|2812.18|2803.48|37
1628191600000|2021-08-05 19:26:40|2812.36|2803.66|2811.55|2802.85|2812.64|2803.94|2811.55|2802.85|31
1628191610000|2021-08-05 19:26:50|2811.54|2802.84|2812.04|2803.34|2812.61|2803.91|2810.47|2801.77|40
1628191620000|2021-08-05 19:27:00|2812.03|2803.33|2812.4|2803.7|2812.44|2803.74|2812.01|2803.31|35
1628191630000|2021-08-05 19:27:10|2812.35|2803.65|2814.07|2805.37|2814.21|2805.51|2812.15|2803.45|34
1628191640000|2021-08-05 19:27:20|2814.28|2805.58|2813.96|2805.26|2814.37|2805.67|2813.59|2804.89|34
1628191650000|2021-08-05 19:27:30|2814.3|2805.6|2813.91|2805.21|2814.48|2805.78|2813.31|2804.61|37
1628191660000|2021-08-05 19:27:40|2813.89|2805.19|2813.92|2805.22|2814.17|2805.47|2813.59|2804.89|38
1628191670000|2021-08-05 19:27:50|2813.53|2804.83|2814.1|2805.4|2815.42|2806.72|2813.53|2804.83|32
1628191680000|2021-08-05 19:28:00|2814.09|2805.39|2815.04|2806.34|2815.12|2806.42|2813.7|2805|27
1628191690000|2021-08-05 19:28:10|2815.1|2806.4|2814.31|2805.61|2815.53|2806.83|2814.15|2805.45|31
1628191700000|2021-08-05 19:28:20|2814.27|2805.57|2815.64|2806.94|2815.64|2806.94|2813.74|2805.04|35
1628191710000|2021-08-05 19:28:30|2815.68|2806.98|2815.52|2806.82|2816.28|2807.58|2815.52|2806.82|36
1628191720000|2021-08-05 19:28:40|2815.85|2807.15|2815.72|2807.02|2816.04|2807.34|2815.1|2806.4|33
1628191730000|2021-08-05 19:28:50|2815.73|2807.03|2815.98|2807.28|2816.18|2807.48|2813.88|2805.18|36
1628191740000|2021-08-05 19:29:00|2815.99|2807.29|2817.83|2809.13|2817.83|2809.13|2814.52|2805.82|37
1628191750000|2021-08-05 19:29:10|2817.04|2808.34|2815.39|2806.69|2817.24|2808.54|2814.45|2805.75|31
1628191760000|2021-08-05 19:29:20|2815.51|2806.81|2814.81|2806.11|2815.95|2807.25|2814.54|2805.84|33
1628191770000|2021-08-05 19:29:30|2814.66|2805.96|2814.49|2805.79|2815.1|2806.4|2814.3|2805.6|31
1628191780000|2021-08-05 19:29:40|2815.05|2806.35|2816.4|2807.7|2816.4|2807.7|2814.89|2806.19|31
1628191790000|2021-08-05 19:29:50|2816.5|2807.8|2815.86|2807.16|2816.87|2808.17|2815.76|2807.06|35
1628191800000|2021-08-05 19:30:00|2815.93|2807.23|2815.33|2806.63|2817.02|2808.32|2815.33|2806.63|34
1628191810000|2021-08-05 19:30:10|2815.11|2806.41|2814.1|2805.4|2815.31|2806.61|2813.93|2805.23|34
1628191820000|2021-08-05 19:30:20|2813.9|2805.2|2813.67|2804.97|2814.19|2805.49|2813.67|2804.97|29
1628191830000|2021-08-05 19:30:30|2813.58|2804.88|2813|2804.3|2813.98|2805.28|2811.88|2803.18|29
1628191840000|2021-08-05 19:30:40|2812.87|2804.17|2812.84|2804.14|2812.87|2804.17|2812.54|2803.84|21
1628191850000|2021-08-05 19:30:50|2812.89|2804.19|2812.67|2803.97|2813.29|2804.59|2812.65|2803.95|26
1628191860000|2021-08-05 19:31:00|2812.69|2803.99|2811.35|2802.65|2812.69|2803.99|2811.13|2802.43|32
1628191870000|2021-08-05 19:31:10|2811.18|2802.48|2809.71|2801.01|2811.83|2803.13|2809.7|2801|37
1628191880000|2021-08-05 19:31:20|2809.7|2801|2809.83|2801.13|2809.89|2801.19|2809.17|2800.47|35
1628191890000|2021-08-05 19:31:30|2810.14|2801.44|2811.85|2803.15|2812.63|2803.93|2809.84|2801.14|37
1628191900000|2021-08-05 19:31:40|2812.01|2803.31|2810.45|2801.75|2812.49|2803.79|2810.44|2801.74|34
1628191910000|2021-08-05 19:31:50|2810.46|2801.76|2807.31|2798.61|2810.47|2801.77|2807.16|2798.46|38
1628191920000|2021-08-05 19:32:00|2807.3|2798.6|2807.52|2798.82|2808.6|2799.9|2806.9|2798.2|36
1628191930000|2021-08-05 19:32:10|2807.62|2798.92|2806.78|2798.08|2807.71|2799.01|2806.62|2797.92|34
1628191940000|2021-08-05 19:32:20|2806.93|2798.23|2807.34|2798.64|2807.8|2799.1|2806.66|2797.96|30
1628191950000|2021-08-05 19:32:30|2807.18|2798.48|2807.37|2798.67|2808.21|2799.51|2807.04|2798.34|31
1628191960000|2021-08-05 19:32:40|2807.32|2798.62|2806.83|2798.13|2808.11|2799.41|2806.4|2797.7|36
1628191970000|2021-08-05 19:32:50|2806.75|2798.05|2808.1|2799.4|2808.59|2799.89|2806.43|2797.73|33
1628191980000|2021-08-05 19:33:00|2807.98|2799.28|2806.9|2798.2|2808.15|2799.45|2806.8|2798.1|34
1628191990000|2021-08-05 19:33:10|2807.55|2798.85|2805.03|2796.33|2807.55|2798.85|2805.03|2796.33|37
1628192000000|2021-08-05 19:33:20|2805.19|2796.49|2802.8|2794.1|2805.19|2796.49|2802.8|2794.1|38
1628192010000|2021-08-05 19:33:30|2802.75|2794.05|2800.8|2792.1|2802.8|2794.1|2798.27|2789.57|39
1628192020000|2021-08-05 19:33:40|2800.64|2791.94|2801.04|2792.34|2803.04|2794.34|2800.35|2791.65|39
1628192030000|2021-08-05 19:33:50|2801.27|2792.57|2800.19|2791.49|2801.47|2792.77|2799.85|2791.15|37
1628192040000|2021-08-05 19:34:00|2801.07|2792.37|2801.51|2792.81|2801.89|2793.19|2800.47|2791.77|38
1628192050000|2021-08-05 19:34:10|2800.97|2792.27|2800.82|2792.12|2801.61|2792.91|2800.45|2791.75|32
1628192060000|2021-08-05 19:34:20|2800.92|2792.22|2799.95|2791.25|2801|2792.3|2799.94|2791.24|17
1628192070000|2021-08-05 19:34:30|2799.99|2791.29|2799.96|2791.26|2800.35|2791.65|2799.68|2790.98|26
1628192080000|2021-08-05 19:34:40|2799.99|2791.29|2799.99|2791.29|2800.11|2791.41|2799.63|2790.93|22
1628192090000|2021-08-05 19:34:50|2799.98|2791.28|2799.37|2790.67|2799.98|2791.28|2799.34|2790.64|35
1628192100000|2021-08-05 19:35:00|2799.33|2790.63|2800.48|2791.78|2800.48|2791.78|2799.33|2790.63|17
1628192110000|2021-08-05 19:35:10|2800.51|2791.81|2802.99|2794.29|2803.75|2795.05|2800.44|2791.74|35
1628192120000|2021-08-05 19:35:20|2802.85|2794.15|2803.26|2794.56|2803.62|2794.92|2802.47|2793.77|38
1628192130000|2021-08-05 19:35:30|2803.25|2794.55|2803.54|2794.84|2803.62|2794.92|2803.22|2794.52|36
1628192140000|2021-08-05 19:35:40|2803.5|2794.8|2805.51|2796.81|2805.51|2796.81|2802.18|2793.48|37
1628192150000|2021-08-05 19:35:50|2805.68|2796.98|2806.24|2797.54|2807.06|2798.36|2804.91|2796.21|32
1628192160000|2021-08-05 19:36:00|2806.17|2797.47|2805.96|2797.26|2806.38|2797.68|2805.96|2797.26|35
1628192170000|2021-08-05 19:36:10|2806.07|2797.37|2804.7|2796|2806.73|2798.03|2804.45|2795.75|40
1628192180000|2021-08-05 19:36:20|2804.62|2795.92|2805.26|2796.56|2805.99|2797.29|2804.42|2795.72|38
1628192190000|2021-08-05 19:36:30|2805.31|2796.61|2805.3|2796.6|2806.42|2797.72|2804.71|2796.01|36
1628192200000|2021-08-05 19:36:40|2805.13|2796.43|2804.93|2796.23|2805.9|2797.2|2804.62|2795.92|38
1628192210000|2021-08-05 19:36:50|2804.89|2796.19|2804.85|2796.15|2806.5|2797.8|2804.5|2795.8|36
1628192220000|2021-08-05 19:37:00|2804.64|2795.94|2800.79|2792.09|2804.64|2795.94|2800.64|2791.94|38
1628192230000|2021-08-05 19:37:10|2801.28|2792.58|2795.93|2787.23|2801.71|2793.01|2795.93|2787.23|37
1628192240000|2021-08-05 19:37:20|2795.15|2786.45|2795.46|2786.76|2795.81|2787.11|2794.82|2786.12|33
1628192250000|2021-08-05 19:37:30|2795.34|2786.64|2798.42|2789.72|2798.43|2789.73|2795.19|2786.49|40
1628192260000|2021-08-05 19:37:40|2798.52|2789.82|2801.05|2792.35|2801.97|2793.27|2798.52|2789.82|38
1628192270000|2021-08-05 19:37:50|2800.73|2792.03|2801.39|2792.69|2801.39|2792.69|2799.01|2790.31|36
1628192280000|2021-08-05 19:38:00|2801.18|2792.48|2801.41|2792.71|2802|2793.3|2801.12|2792.42|31
1628192290000|2021-08-05 19:38:10|2800.88|2792.18|2801.65|2792.95|2801.83|2793.13|2800.66|2791.96|28
1628192300000|2021-08-05 19:38:20|2802.14|2793.44|2800.85|2792.15|2802.65|2793.95|2800.85|2792.15|38
1628192310000|2021-08-05 19:38:30|2801.13|2792.43|2801.84|2793.14|2801.93|2793.23|2800.58|2791.88|35
1628192320000|2021-08-05 19:38:40|2801.78|2793.08|2801.5|2792.8|2801.78|2793.08|2800.91|2792.21|34
1628192330000|2021-08-05 19:38:50|2801.43|2792.73|2801.4|2792.7|2802.33|2793.63|2801.21|2792.51|40
1628192340000|2021-08-05 19:39:00|2802.01|2793.31|2802.77|2794.07|2802.99|2794.29|2801.38|2792.68|36
1628192350000|2021-08-05 19:39:10|2803.03|2794.33|2802.03|2793.33|2803.03|2794.33|2801.43|2792.73|39
1628192360000|2021-08-05 19:39:20|2802.04|2793.34|2799.97|2791.27|2802.04|2793.34|2799.03|2790.33|37
1628192370000|2021-08-05 19:39:30|2799.74|2791.04|2799.04|2790.34|2800.33|2791.63|2798.96|2790.26|38
1628192380000|2021-08-05 19:39:40|2798.92|2790.22|2799.72|2791.02|2799.91|2791.21|2797.79|2789.09|35
1628192390000|2021-08-05 19:39:50|2799.87|2791.17|2799.62|2790.92|2800.82|2792.12|2799.06|2790.36|38
1628192400000|2021-08-05 19:40:00|2799.49|2790.79|2798.87|2790.17|2800.83|2792.13|2798.66|2789.96|39
1628192410000|2021-08-05 19:40:10|2798.8|2790.1|2799.66|2790.96|2800.26|2791.56|2798.8|2790.1|36
1628192420000|2021-08-05 19:40:20|2799.58|2790.88|2800.62|2791.92|2800.62|2791.92|2799.58|2790.88|33
1628192430000|2021-08-05 19:40:30|2800.63|2791.93|2800.54|2791.84|2800.84|2792.14|2800.11|2791.41|32
1628192440000|2021-08-05 19:40:40|2801.12|2792.42|2799.58|2790.88|2801.12|2792.42|2799.56|2790.86|40
1628192450000|2021-08-05 19:40:50|2799.48|2790.78|2801.96|2793.26|2802.07|2793.37|2799.48|2790.78|38
1628192460000|2021-08-05 19:41:00|2801.98|2793.28|2801.08|2792.38|2802.5|2793.8|2801.06|2792.36|37
1628192470000|2021-08-05 19:41:10|2801.14|2792.44|2801.94|2793.24|2801.97|2793.27|2801.14|2792.44|38
1628192480000|2021-08-05 19:41:20|2801.9|2793.2|2801.62|2792.92|2802.06|2793.36|2800.38|2791.68|37
1628192490000|2021-08-05 19:41:30|2801.61|2792.91|2802.58|2793.88|2803.06|2794.36|2801.61|2792.91|34
1628192500000|2021-08-05 19:41:40|2802.78|2794.08|2803.4|2794.7|2803.41|2794.71|2802.6|2793.9|27
1628192510000|2021-08-05 19:41:50|2803.41|2794.71|2803.38|2794.68|2803.47|2794.77|2803.26|2794.56|26
1628192520000|2021-08-05 19:42:00|2803.21|2794.51|2803.39|2794.69|2803.61|2794.91|2803.17|2794.47|26
1628192530000|2021-08-05 19:42:10|2803.52|2794.82|2804.29|2795.59|2804.4|2795.7|2803.52|2794.82|24
1628192540000|2021-08-05 19:42:20|2804.32|2795.62|2805.07|2796.37|2805.27|2796.57|2804.32|2795.62|25
1628192550000|2021-08-05 19:42:30|2805.26|2796.56|2807.85|2799.15|2807.99|2799.29|2805.26|2796.56|36
1628192560000|2021-08-05 19:42:40|2807.58|2798.88|2807.82|2799.12|2808.71|2800.01|2807.31|2798.61|36
1628192570000|2021-08-05 19:42:50|2807.99|2799.29|2807.96|2799.26|2808.1|2799.4|2807.62|2798.92|33
1628192580000|2021-08-05 19:43:00|2807.97|2799.27|2809|2800.3|2809.01|2800.31|2807.97|2799.27|32
1628192590000|2021-08-05 19:43:10|2809.04|2800.34|2808.15|2799.45|2809.15|2800.45|2807.92|2799.22|27
1628192600000|2021-08-05 19:43:20|2808.19|2799.49|2805.2|2796.5|2808.32|2799.62|2805.2|2796.5|39
1628192610000|2021-08-05 19:43:30|2805.16|2796.46|2805.96|2797.26|2805.96|2797.26|2804.81|2796.11|39
1628192620000|2021-08-05 19:43:40|2805.95|2797.25|2808.22|2799.52|2809.05|2800.35|2805.93|2797.23|37
1628192630000|2021-08-05 19:43:50|2808.15|2799.45|2807.42|2798.72|2808.81|2800.11|2807.39|2798.69|38
1628192640000|2021-08-05 19:44:00|2807.53|2798.83|2808.25|2799.55|2808.33|2799.63|2807.53|2798.83|32
1628192650000|2021-08-05 19:44:10|2808.27|2799.57|2808.35|2799.65|2808.41|2799.71|2808.21|2799.51|25
1628192660000|2021-08-05 19:44:20|2808.39|2799.69|2808.39|2799.69|2808.39|2799.69|2807.38|2798.68|33
1628192670000|2021-08-05 19:44:30|2808.43|2799.73|2807.2|2798.5|2808.47|2799.77|2807.2|2798.5|30
1628192680000|2021-08-05 19:44:40|2807.13|2798.43|2806.72|2798.02|2807.5|2798.8|2806.6|2797.9|35
1628192690000|2021-08-05 19:44:50|2806.74|2798.04|2806.55|2797.85|2807.04|2798.34|2806.52|2797.82|30
1628192700000|2021-08-05 19:45:00|2806.72|2798.02|2804.37|2795.67|2807.35|2798.65|2804.37|2795.67|31
1628192710000|2021-08-05 19:45:10|2804.33|2795.63|2801.39|2792.69|2804.33|2795.63|2801.2|2792.5|37
1628192720000|2021-08-05 19:45:20|2801.34|2792.64|2801.03|2792.33|2802.31|2793.61|2801.01|2792.31|39
1628192730000|2021-08-05 19:45:30|2801.17|2792.47|2798.77|2790.07|2801.29|2792.59|2798.77|2790.07|27
1628192740000|2021-08-05 19:45:40|2798.82|2790.12|2798.28|2789.58|2799.15|2790.45|2797.68|2788.98|34
1628192750000|2021-08-05 19:45:50|2798.27|2789.57|2799.2|2790.5|2799.2|2790.5|2798.27|2789.57|32
1628192760000|2021-08-05 19:46:00|2799.12|2790.42|2798.95|2790.25|2799.35|2790.65|2798.73|2790.03|33
1628192770000|2021-08-05 19:46:10|2799.06|2790.36|2799.17|2790.47|2799.64|2790.94|2799.02|2790.32|25
1628192780000|2021-08-05 19:46:20|2799.19|2790.49|2799.37|2790.67|2799.49|2790.79|2799.18|2790.48|32
1628192790000|2021-08-05 19:46:30|2799.43|2790.73|2799.83|2791.13|2799.84|2791.14|2799.28|2790.58|15
1628192800000|2021-08-05 19:46:40|2800.53|2791.83|2802.21|2793.51|2802.86|2794.16|2800.53|2791.83|36
1628192810000|2021-08-05 19:46:50|2802.22|2793.52|2803.21|2794.51|2803.22|2794.52|2801.74|2793.04|31
1628192820000|2021-08-05 19:47:00|2803.38|2794.68|2802.85|2794.15|2803.44|2794.74|2801.13|2792.43|35
1628192830000|2021-08-05 19:47:10|2802.92|2794.22|2802.56|2793.86|2803.38|2794.68|2802.5|2793.8|39
1628192840000|2021-08-05 19:47:20|2802.61|2793.91|2803.26|2794.56|2803.27|2794.57|2802.46|2793.76|33
1628192850000|2021-08-05 19:47:30|2803.32|2794.62|2802.18|2793.48|2803.62|2794.92|2802.16|2793.46|36
1628192860000|2021-08-05 19:47:40|2802.13|2793.43|2802.37|2793.67|2802.88|2794.18|2801.86|2793.16|34
1628192870000|2021-08-05 19:47:50|2802.39|2793.69|2801.65|2792.95|2802.42|2793.72|2801.65|2792.95|32
1628192880000|2021-08-05 19:48:00|2801.67|2792.97|2799.16|2790.46|2801.67|2792.97|2798.69|2789.99|37
1628192890000|2021-08-05 19:48:10|2799.61|2790.91|2800.9|2792.2|2801.41|2792.71|2799.61|2790.91|37
1628192900000|2021-08-05 19:48:20|2800.97|2792.27|2801.67|2792.97|2802.21|2793.51|2800.67|2791.97|35
1628192910000|2021-08-05 19:48:30|2801.2|2792.5|2795.74|2787.04|2801.2|2792.5|2795.74|2787.04|39
1628192920000|2021-08-05 19:48:40|2795.59|2786.89|2794.87|2786.17|2796.48|2787.78|2794.85|2786.15|38
1628192930000|2021-08-05 19:48:50|2795.1|2786.4|2795.67|2786.97|2796.89|2788.19|2794.86|2786.16|40
1628192940000|2021-08-05 19:49:00|2795.45|2786.75|2793.51|2784.81|2796.16|2787.46|2793.27|2784.57|39
1628192950000|2021-08-05 19:49:10|2793.47|2784.77|2792.69|2783.99|2793.81|2785.11|2792.62|2783.92|39
1628192960000|2021-08-05 19:49:20|2792.7|2784|2795.13|2786.43|2795.56|2786.86|2792.63|2783.93|37
1628192970000|2021-08-05 19:49:30|2794.94|2786.24|2796.54|2787.84|2796.66|2787.96|2794.93|2786.23|37
1628192980000|2021-08-05 19:49:40|2796.95|2788.25|2798.48|2789.78|2799.94|2791.24|2796.95|2788.25|35
1628192990000|2021-08-05 19:49:50|2798.49|2789.79|2799.58|2790.88|2799.64|2790.94|2798.42|2789.72|34
1628193000000|2021-08-05 19:50:00|2799.48|2790.78|2799.79|2791.09|2799.79|2791.09|2799.32|2790.62|27
1628193010000|2021-08-05 19:50:10|2799.7|2791|2798.6|2789.9|2799.7|2791|2797.69|2788.99|34
1628193020000|2021-08-05 19:50:20|2798.62|2789.92|2799.15|2790.45|2799.55|2790.85|2798.62|2789.92|21
1628193030000|2021-08-05 19:50:30|2799.31|2790.61|2800.45|2791.75|2800.5|2791.8|2799.09|2790.39|24
1628193040000|2021-08-05 19:50:40|2800.42|2791.72|2799.46|2790.76|2800.42|2791.72|2799.09|2790.39|33
1628193050000|2021-08-05 19:50:50|2799.4|2790.7|2799.61|2790.91|2800.22|2791.52|2799.27|2790.57|33
1628193060000|2021-08-05 19:51:00|2799.71|2791.01|2799.84|2791.14|2800.96|2792.26|2799.42|2790.72|37
1628193070000|2021-08-05 19:51:10|2799.66|2790.96|2800.04|2791.34|2800.62|2791.92|2799.57|2790.87|36
1628193080000|2021-08-05 19:51:20|2800.42|2791.72|2800.4|2791.7|2800.65|2791.95|2799.58|2790.88|35
1628193090000|2021-08-05 19:51:30|2800.65|2791.95|2801.48|2792.78|2801.48|2792.78|2800.21|2791.51|35
1628193100000|2021-08-05 19:51:40|2801.57|2792.87|2801.67|2792.97|2801.71|2793.01|2801.08|2792.38|33
1628193110000|2021-08-05 19:51:50|2801.66|2792.96|2798.58|2789.88|2801.83|2793.13|2798.58|2789.88|34
1628193120000|2021-08-05 19:52:00|2798.53|2789.83|2801.21|2792.51|2801.21|2792.51|2798.53|2789.83|40
1628193130000|2021-08-05 19:52:10|2801.1|2792.4|2799.82|2791.12|2801.39|2792.69|2799.64|2790.94|37
1628193140000|2021-08-05 19:52:20|2799.7|2791|2798.57|2789.87|2799.88|2791.18|2798.17|2789.47|31
1628193150000|2021-08-05 19:52:30|2798.51|2789.81|2796.76|2788.06|2798.59|2789.89|2796.47|2787.77|32
1628193160000|2021-08-05 19:52:40|2796.78|2788.08|2796.62|2787.92|2797.15|2788.45|2796.4|2787.7|32
1628193170000|2021-08-05 19:52:50|2796.57|2787.87|2798.77|2790.07|2798.99|2790.29|2796.42|2787.72|37
1628193180000|2021-08-05 19:53:00|2798.83|2790.13|2797.95|2789.25|2799|2790.3|2797.47|2788.77|37
1628193190000|2021-08-05 19:53:10|2797.93|2789.23|2796.7|2788|2798.04|2789.34|2796.7|2788|32
1628193200000|2021-08-05 19:53:20|2796.68|2787.98|2798.27|2789.57|2798.34|2789.64|2796.59|2787.89|33
1628193210000|2021-08-05 19:53:30|2797.99|2789.29|2798.27|2789.57|2798.8|2790.1|2797.99|2789.29|34
1628193220000|2021-08-05 19:53:40|2798.53|2789.83|2797.93|2789.23|2798.65|2789.95|2797.93|2789.23|31
1628193230000|2021-08-05 19:53:50|2797.95|2789.25|2797.65|2788.95|2797.95|2789.25|2797.37|2788.67|38
1628193240000|2021-08-05 19:54:00|2797.6|2788.9|2797.54|2788.84|2797.77|2789.07|2797.45|2788.75|31
1628193250000|2021-08-05 19:54:10|2797.45|2788.75|2798.18|2789.48|2798.47|2789.77|2797.35|2788.65|23
1628193260000|2021-08-05 19:54:20|2798.09|2789.39|2798.05|2789.35|2798.74|2790.04|2797.75|2789.05|28
1628193270000|2021-08-05 19:54:30|2798.08|2789.38|2798.47|2789.77|2798.47|2789.77|2797.84|2789.14|25
1628193280000|2021-08-05 19:54:40|2798.48|2789.78|2797.75|2789.05|2798.48|2789.78|2797.7|2789|19
1628193290000|2021-08-05 19:54:50|2797.74|2789.04|2797.33|2788.63|2797.79|2789.09|2797.28|2788.58|26
1628193300000|2021-08-05 19:55:00|2797.28|2788.58|2798.11|2789.41|2798.21|2789.51|2797.15|2788.45|24
1628193310000|2021-08-05 19:55:10|2797.55|2788.85|2797.14|2788.44|2797.55|2788.85|2795.24|2786.54|36
1628193320000|2021-08-05 19:55:20|2796.96|2788.26|2797.04|2788.34|2797.33|2788.63|2796.9|2788.2|34
1628193330000|2021-08-05 19:55:30|2797.1|2788.4|2797.33|2788.63|2797.39|2788.69|2796.87|2788.17|24
1628193340000|2021-08-05 19:55:40|2797.47|2788.77|2797.96|2789.26|2798.11|2789.41|2797.47|2788.77|15
1628193350000|2021-08-05 19:55:50|2797.71|2789.01|2797.63|2788.93|2797.85|2789.15|2797.36|2788.66|27
1628193360000|2021-08-05 19:56:00|2797.47|2788.77|2797.01|2788.31|2799.56|2790.86|2797.01|2788.31|30
1628193370000|2021-08-05 19:56:10|2797.07|2788.37|2798.11|2789.41|2798.2|2789.5|2797.02|2788.32|38
1628193380000|2021-08-05 19:56:20|2798.07|2789.37|2798.77|2790.07|2799.11|2790.41|2798.07|2789.37|30
1628193390000|2021-08-05 19:56:30|2798.81|2790.11|2798.49|2789.79|2799.19|2790.49|2798.05|2789.35|38
1628193400000|2021-08-05 19:56:40|2798.48|2789.78|2797.84|2789.14|2798.82|2790.12|2797.82|2789.12|36
1628193410000|2021-08-05 19:56:50|2797.78|2789.08|2798.94|2790.24|2799.44|2790.74|2797.08|2788.38|37
1628193420000|2021-08-05 19:57:00|2799.06|2790.36|2799.26|2790.56|2799.61|2790.91|2798.65|2789.95|38
1628193430000|2021-08-05 19:57:10|2799.29|2790.59|2799.05|2790.35|2799.59|2790.89|2797.9|2789.2|38
1628193440000|2021-08-05 19:57:20|2799.1|2790.4|2799.15|2790.45|2799.71|2791.01|2798.89|2790.19|35
1628193450000|2021-08-05 19:57:30|2799.29|2790.59|2799|2790.3|2799.54|2790.84|2798.68|2789.98|36
1628193460000|2021-08-05 19:57:40|2798.99|2790.29|2799.12|2790.42|2799.38|2790.68|2798.74|2790.04|36
1628193470000|2021-08-05 19:57:50|2799.2|2790.5|2799.32|2790.62|2799.59|2790.89|2799.11|2790.41|29
1628193480000|2021-08-05 19:58:00|2799.41|2790.71|2800.36|2791.66|2800.44|2791.74|2799.3|2790.6|36
1628193490000|2021-08-05 19:58:10|2800.18|2791.48|2799.51|2790.81|2800.56|2791.86|2799.39|2790.69|37
1628193500000|2021-08-05 19:58:20|2799.47|2790.77|2800.29|2791.59|2800.46|2791.76|2799.47|2790.77|34
1628193510000|2021-08-05 19:58:30|2800.31|2791.61|2798.78|2790.08|2800.57|2791.87|2798.78|2790.08|36
1628193520000|2021-08-05 19:58:40|2798.75|2790.05|2800.1|2791.4|2800.17|2791.47|2798.72|2790.02|40
1628193530000|2021-08-05 19:58:50|2800.12|2791.42|2800.42|2791.72|2800.42|2791.72|2799.72|2791.02|36
1628193540000|2021-08-05 19:59:00|2800.44|2791.74|2800.23|2791.53|2800.48|2791.78|2799.89|2791.19|35
1628193550000|2021-08-05 19:59:10|2800.34|2791.64|2800.36|2791.66|2800.36|2791.66|2800.07|2791.37|23
1628193560000|2021-08-05 19:59:20|2800.3|2791.6|2799.37|2790.67|2800.39|2791.69|2799.37|2790.67|33
1628193570000|2021-08-05 19:59:30|2799.35|2790.65|2799.97|2791.27|2800.07|2791.37|2799.32|2790.62|34
1628193580000|2021-08-05 19:59:40|2800.44|2791.74|2799.93|2791.23|2800.44|2791.74|2799.8|2791.1|23
1628193590000|2021-08-05 19:59:50|2799.89|2791.19|2801.33|2792.63|2801.35|2792.65|2799.8|2791.1|24
1628193600000|2021-08-05 20:00:00|2801.18|2792.48|2804.81|2796.11|2804.81|2796.11|2801.18|2792.48|36
1628193610000|2021-08-05 20:00:10|2805.12|2796.42|2805.83|2797.13|2805.93|2797.23|2805.06|2796.36|37
1628193620000|2021-08-05 20:00:20|2805.85|2797.15|2804.99|2796.29|2806.24|2797.54|2804.82|2796.12|38
1628193630000|2021-08-05 20:00:30|2804.95|2796.25|2805.37|2796.67|2805.39|2796.69|2804.81|2796.11|39
1628193640000|2021-08-05 20:00:40|2805.39|2796.69|2805.35|2796.65|2805.56|2796.86|2805.16|2796.46|38
1628193650000|2021-08-05 20:00:50|2805.48|2796.78|2805.87|2797.17|2806.15|2797.45|2804.44|2795.74|38
1628193660000|2021-08-05 20:01:00|2805.86|2797.16|2807.36|2798.66|2807.52|2798.82|2805.73|2797.03|39
1628193670000|2021-08-05 20:01:10|2807.34|2798.64|2807.04|2798.34|2807.34|2798.64|2806.45|2797.75|37
1628193680000|2021-08-05 20:01:20|2807.09|2798.39|2806.52|2797.82|2807.26|2798.56|2806.52|2797.82|36
1628193690000|2021-08-05 20:01:30|2806.47|2797.77|2806.02|2797.32|2806.47|2797.77|2804.25|2795.55|38
1628193700000|2021-08-05 20:01:40|2805.95|2797.25|2806.17|2797.47|2806.24|2797.54|2805.63|2796.93|38
1628193710000|2021-08-05 20:01:50|2806.29|2797.59|2804.52|2795.82|2806.4|2797.7|2804.52|2795.82|31
1628193720000|2021-08-05 20:02:00|2804.53|2795.83|2805.5|2796.8|2805.63|2796.93|2804.53|2795.83|31
1628193730000|2021-08-05 20:02:10|2805.46|2796.76|2804.56|2795.86|2806.52|2797.82|2804.56|2795.86|40
1628193740000|2021-08-05 20:02:20|2804.61|2795.91|2804.76|2796.06|2805.33|2796.63|2804.4|2795.7|35
1628193750000|2021-08-05 20:02:30|2804.9|2796.2|2807.6|2798.9|2807.6|2798.9|2804.61|2795.91|37
1628193760000|2021-08-05 20:02:40|2807.56|2798.86|2807.78|2799.08|2808.21|2799.51|2806.93|2798.23|38
1628193770000|2021-08-05 20:02:50|2807.79|2799.09|2808.06|2799.36|2808.29|2799.59|2807.64|2798.94|37
1628193780000|2021-08-05 20:03:00|2807.94|2799.24|2807.97|2799.27|2808.36|2799.66|2807.71|2799.01|39
1628193790000|2021-08-05 20:03:10|2807.99|2799.29|2809.54|2800.84|2809.64|2800.94|2807.79|2799.09|38
1628193800000|2021-08-05 20:03:20|2809.59|2800.89|2810.34|2801.64|2810.41|2801.71|2809.32|2800.62|39
1628193810000|2021-08-05 20:03:30|2810.26|2801.56|2812.67|2803.97|2812.84|2804.14|2810.06|2801.36|39
1628193820000|2021-08-05 20:03:40|2812.84|2804.14|2813.22|2804.52|2813.52|2804.82|2811.26|2802.56|40
1628193830000|2021-08-05 20:03:50|2813.25|2804.55|2810.8|2802.1|2813.41|2804.71|2810.31|2801.61|33
1628193840000|2021-08-05 20:04:00|2810.64|2801.94|2810.85|2802.15|2811.4|2802.7|2810.33|2801.63|37
1628193850000|2021-08-05 20:04:10|2810.9|2802.2|2811.14|2802.44|2811.14|2802.44|2810.3|2801.6|30
1628193860000|2021-08-05 20:04:20|2811.2|2802.5|2811.64|2802.94|2811.93|2803.23|2811.11|2802.41|31
1628193870000|2021-08-05 20:04:30|2811.96|2803.26|2811.43|2802.73|2812.08|2803.38|2811.26|2802.56|28
1628193880000|2021-08-05 20:04:40|2811.42|2802.72|2812.48|2803.78|2813.5|2804.8|2811.28|2802.58|34
1628193890000|2021-08-05 20:04:50|2811.71|2803.01|2809.36|2800.66|2811.71|2803.01|2808.9|2800.2|38
1628193900000|2021-08-05 20:05:00|2809.48|2800.78|2810.31|2801.61|2810.83|2802.13|2809.48|2800.78|40
1628193910000|2021-08-05 20:05:10|2810.15|2801.45|2808.77|2800.07|2810.15|2801.45|2808.77|2800.07|38
1628193920000|2021-08-05 20:05:20|2808.7|2800|2807.5|2798.8|2809.16|2800.46|2807.5|2798.8|16
1628193930000|2021-08-05 20:05:30|2807.45|2798.75|2808.3|2799.6|2808.73|2800.03|2807.25|2798.55|18
1628193940000|2021-08-05 20:05:40|2808.8|2800.1|2810.54|2801.84|2810.56|2801.86|2808.47|2799.77|22
1628193950000|2021-08-05 20:05:50|2810.97|2802.27|2810.79|2802.09|2811.36|2802.66|2810.46|2801.76|30
1628193960000|2021-08-05 20:06:00|2810.88|2802.18|2812.26|2803.56|2812.26|2803.56|2810.85|2802.15|30
1628193970000|2021-08-05 20:06:10|2812.39|2803.69|2810.95|2802.25|2812.39|2803.69|2810.71|2802.01|28
1628193980000|2021-08-05 20:06:20|2810.87|2802.17|2808.7|2800|2810.87|2802.17|2808.7|2800|37
1628193990000|2021-08-05 20:06:30|2809.48|2800.78|2809.56|2800.86|2809.8|2801.1|2808.29|2799.59|38
1628194000000|2021-08-05 20:06:40|2809.75|2801.05|2809.75|2801.05|2809.88|2801.18|2809.23|2800.53|35
1628194010000|2021-08-05 20:06:50|2809.99|2801.29|2809.18|2800.48|2810.2|2801.5|2809.18|2800.48|38
1628194020000|2021-08-05 20:07:00|2809.28|2800.58|2810.41|2801.71|2810.41|2801.71|2809.19|2800.49|37
1628194030000|2021-08-05 20:07:10|2810.51|2801.81|2809.55|2800.85|2811.08|2802.38|2808.93|2800.23|38
1628194040000|2021-08-05 20:07:20|2809.56|2800.86|2809.69|2800.99|2810.23|2801.53|2809.43|2800.73|39
1628194050000|2021-08-05 20:07:30|2809.71|2801.01|2808.35|2799.65|2810.01|2801.31|2808.35|2799.65|28
1628194060000|2021-08-05 20:07:40|2808.3|2799.6|2809.15|2800.45|2809.41|2800.71|2807.75|2799.05|34
1628194070000|2021-08-05 20:07:50|2809.2|2800.5|2809.39|2800.69|2809.74|2801.04|2809.01|2800.31|32
1628194080000|2021-08-05 20:08:00|2809.41|2800.71|2806.92|2798.22|2809.41|2800.71|2806.81|2798.11|26
1628194090000|2021-08-05 20:08:10|2806.54|2797.84|2807.43|2798.73|2809.17|2800.47|2806.54|2797.84|29
1628194100000|2021-08-05 20:08:20|2807.32|2798.62|2806.73|2798.03|2807.32|2798.62|2805.92|2797.22|19
1628194110000|2021-08-05 20:08:30|2806.25|2797.55|2805.99|2797.29|2806.92|2798.22|2805.73|2797.03|26
1628194120000|2021-08-05 20:08:40|2806|2797.3|2806.5|2797.8|2807.5|2798.8|2806|2797.3|35
1628194130000|2021-08-05 20:08:50|2806.55|2797.85|2806.25|2797.55|2807.23|2798.53|2806.24|2797.54|27
1628194140000|2021-08-05 20:09:00|2806.26|2797.56|2806.19|2797.49|2807.07|2798.37|2806.14|2797.44|32
1628194150000|2021-08-05 20:09:10|2806.23|2797.53|2806.37|2797.67|2807.29|2798.59|2806.23|2797.53|19
1628194160000|2021-08-05 20:09:20|2805.77|2797.07|2804.5|2795.8|2805.77|2797.07|2804.45|2795.75|17
1628194170000|2021-08-05 20:09:30|2804.4|2795.7|2804.66|2795.96|2804.7|2796|2804.4|2795.7|7
1628194180000|2021-08-05 20:09:40|2804.51|2795.81|2803.45|2794.75|2805.12|2796.42|2803.45|2794.75|13
1628194190000|2021-08-05 20:09:50|2803.42|2794.72|2803.03|2794.33|2803.69|2794.99|2801.94|2793.24|19
1628194200000|2021-08-05 20:10:00|2802.02|2793.32|2803.07|2794.37|2803.29|2794.59|2802.02|2793.32|16
1628194210000|2021-08-05 20:10:10|2803.04|2794.34|2803.82|2795.12|2803.91|2795.21|2803.04|2794.34|35
1628194220000|2021-08-05 20:10:20|2803.86|2795.16|2804.75|2796.05|2805.04|2796.34|2803.85|2795.15|35
1628194230000|2021-08-05 20:10:30|2805.05|2796.35|2805.42|2796.72|2805.43|2796.73|2804.91|2796.21|21
1628194240000|2021-08-05 20:10:40|2805.48|2796.78|2803.65|2794.95|2805.64|2796.94|2803.65|2794.95|37
1628194250000|2021-08-05 20:10:50|2803.82|2795.12|2803.04|2794.34|2804.25|2795.55|2802.6|2793.9|38
1628194260000|2021-08-05 20:11:00|2802.93|2794.23|2805.25|2796.55|2805.32|2796.62|2802.83|2794.13|36
1628194270000|2021-08-05 20:11:10|2805.3|2796.6|2805.33|2796.63|2805.43|2796.73|2804.32|2795.62|37
1628194280000|2021-08-05 20:11:20|2805.39|2796.69|2805.77|2797.07|2805.84|2797.14|2803.98|2795.28|37
1628194290000|2021-08-05 20:11:30|2805.91|2797.21|2806.26|2797.56|2807.16|2798.46|2805.72|2797.02|38
1628194300000|2021-08-05 20:11:40|2806.35|2797.65|2805.75|2797.05|2806.78|2798.08|2805.75|2797.05|39
1628194310000|2021-08-05 20:11:50|2805.65|2796.95|2805.39|2796.69|2806.98|2798.28|2805.39|2796.69|30
1628194320000|2021-08-05 20:12:00|2805.33|2796.63|2806.24|2797.54|2806.42|2797.72|2804.67|2795.97|36
1628194330000|2021-08-05 20:12:10|2806.32|2797.62|2807.53|2798.83|2807.53|2798.83|2806.32|2797.62|35
1628194340000|2021-08-05 20:12:20|2807.29|2798.59|2806.82|2798.12|2807.41|2798.71|2806.73|2798.03|33
1628194350000|2021-08-05 20:12:30|2806.85|2798.15|2807.6|2798.9|2807.6|2798.9|2806.85|2798.15|27
1628194360000|2021-08-05 20:12:40|2807.59|2798.89|2807.22|2798.52|2807.59|2798.89|2806.93|2798.23|29
1628194370000|2021-08-05 20:12:50|2807.55|2798.85|2807.55|2798.85|2807.62|2798.92|2807.34|2798.64|25
1628194380000|2021-08-05 20:13:00|2807.61|2798.91|2807.27|2798.57|2807.61|2798.91|2806.31|2797.61|32
1628194390000|2021-08-05 20:13:10|2807.24|2798.54|2807.05|2798.35|2807.24|2798.54|2806.57|2797.87|35
1628194400000|2021-08-05 20:13:20|2807.06|2798.36|2806.74|2798.04|2807.06|2798.36|2806.6|2797.9|35
1628194410000|2021-08-05 20:13:30|2806.78|2798.08|2807.24|2798.54|2807.26|2798.56|2806.65|2797.95|31
1628194420000|2021-08-05 20:13:40|2807.23|2798.53|2805.98|2797.28|2807.24|2798.54|2805.98|2797.28|37
1628194430000|2021-08-05 20:13:50|2805.89|2797.19|2806.7|2798|2806.7|2798|2804.79|2796.09|40
1628194440000|2021-08-05 20:14:00|2806.62|2797.92|2808.3|2799.6|2808.58|2799.88|2806.34|2797.64|34
1628194450000|2021-08-05 20:14:10|2808.32|2799.62|2807.71|2799.01|2808.32|2799.62|2806.98|2798.28|31
1628194460000|2021-08-05 20:14:20|2807.69|2798.99|2808.53|2799.83|2808.53|2799.83|2807.33|2798.63|36
1628194470000|2021-08-05 20:14:30|2808.5|2799.8|2806.82|2798.12|2808.56|2799.86|2806.82|2798.12|37
1628194480000|2021-08-05 20:14:40|2806.81|2798.11|2804.83|2796.13|2806.84|2798.14|2803.76|2795.06|39
1628194490000|2021-08-05 20:14:50|2804.84|2796.14|2804.82|2796.12|2805.86|2797.16|2804.49|2795.79|38
1628194500000|2021-08-05 20:15:00|2804.75|2796.05|2807.51|2798.81|2807.53|2798.83|2804.69|2795.99|37
1628194510000|2021-08-05 20:15:10|2807.57|2798.87|2807.63|2798.93|2807.8|2799.1|2806.95|2798.25|39
1628194520000|2021-08-05 20:15:20|2807.61|2798.91|2808.71|2800.01|2809.44|2800.74|2807.4|2798.7|40
1628194530000|2021-08-05 20:15:30|2808.75|2800.05|2807.88|2799.18|2809.57|2800.87|2807.88|2799.18|38
1628194540000|2021-08-05 20:15:40|2807.9|2799.2|2810.46|2801.76|2810.53|2801.83|2807.69|2798.99|32
1628194550000|2021-08-05 20:15:50|2810.49|2801.79|2810.52|2801.82|2810.52|2801.82|2810.33|2801.63|7
1628194560000|2021-08-05 20:16:00|2810.57|2801.87|2810.63|2801.93|2810.71|2802.01|2810.4|2801.7|17
1628194570000|2021-08-05 20:16:10|2810.69|2801.99|2810.7|2802|2810.99|2802.29|2809.91|2801.21|28
1628194580000|2021-08-05 20:16:20|2810.74|2802.04|2811.88|2803.18|2812.02|2803.32|2810.74|2802.04|25
1628194590000|2021-08-05 20:16:30|2811.89|2803.19|2813.4|2804.7|2813.43|2804.73|2811.88|2803.18|33
1628194600000|2021-08-05 20:16:40|2813.68|2804.98|2812.28|2803.58|2813.69|2804.99|2812.15|2803.45|33
1628194610000|2021-08-05 20:16:50|2812.38|2803.68|2812.29|2803.59|2812.51|2803.81|2812.02|2803.32|35
1628194620000|2021-08-05 20:17:00|2812.42|2803.72|2813.64|2804.94|2814.03|2805.33|2812.23|2803.53|33
1628194630000|2021-08-05 20:17:10|2813.62|2804.92|2812.85|2804.15|2813.93|2805.23|2812.54|2803.84|33
1628194640000|2021-08-05 20:17:20|2812.78|2804.08|2813.13|2804.43|2813.32|2804.62|2812.21|2803.51|37
1628194650000|2021-08-05 20:17:30|2813.05|2804.35|2812.82|2804.12|2813.17|2804.47|2812.13|2803.43|33
1628194660000|2021-08-05 20:17:40|2812.74|2804.04|2809.64|2800.94|2813.2|2804.5|2809.56|2800.86|38
1628194670000|2021-08-05 20:17:50|2809.59|2800.89|2809.42|2800.72|2809.59|2800.89|2808.6|2799.9|25
1628194680000|2021-08-05 20:18:00|2809.26|2800.56|2809.31|2800.61|2809.59|2800.89|2809.12|2800.42|28
1628194690000|2021-08-05 20:18:10|2809.28|2800.58|2809.57|2800.87|2809.57|2800.87|2809.21|2800.51|28
1628194700000|2021-08-05 20:18:20|2809.54|2800.84|2809.54|2800.84|2809.95|2801.25|2809.37|2800.67|33
1628194710000|2021-08-05 20:18:30|2809.47|2800.77|2808.52|2799.82|2809.47|2800.77|2808.22|2799.52|33
1628194720000|2021-08-05 20:18:40|2808.51|2799.81|2808.58|2799.88|2808.6|2799.9|2808.42|2799.72|34
1628194730000|2021-08-05 20:18:50|2808.54|2799.84|2809.48|2800.78|2809.65|2800.95|2808.24|2799.54|29
1628194740000|2021-08-05 20:19:00|2809.47|2800.77|2810.48|2801.78|2810.76|2802.06|2809.44|2800.74|32
1628194750000|2021-08-05 20:19:10|2810.6|2801.9|2811.08|2802.38|2811.21|2802.51|2810.48|2801.78|30
1628194760000|2021-08-05 20:19:20|2810.97|2802.27|2810.99|2802.29|2811.15|2802.45|2810.87|2802.17|23
1628194770000|2021-08-05 20:19:30|2810.98|2802.28|2810.98|2802.28|2811.16|2802.46|2810.25|2801.55|34
1628194780000|2021-08-05 20:19:40|2811.05|2802.35|2811.25|2802.55|2811.25|2802.55|2810.87|2802.17|24
1628194790000|2021-08-05 20:19:50|2811.11|2802.41|2810.31|2801.61|2811.65|2802.95|2810.24|2801.54|30
1628194800000|2021-08-05 20:20:00|2810.29|2801.59|2811.71|2803.01|2811.98|2803.28|2810.12|2801.42|35
1628194810000|2021-08-05 20:20:10|2811.6|2802.9|2811.63|2802.93|2811.74|2803.04|2811.06|2802.36|34
1628194820000|2021-08-05 20:20:20|2811.52|2802.82|2811.95|2803.25|2812.19|2803.49|2811.46|2802.76|35
1628194830000|2021-08-05 20:20:30|2811.96|2803.26|2811.97|2803.27|2812.12|2803.42|2811.93|2803.23|29
1628194840000|2021-08-05 20:20:40|2811.99|2803.29|2808.91|2800.21|2812.14|2803.44|2808.6|2799.9|32
1628194850000|2021-08-05 20:20:50|2808.75|2800.05|2808.98|2800.28|2808.98|2800.28|2808.33|2799.63|31
1628194860000|2021-08-05 20:21:00|2809.12|2800.42|2808.32|2799.62|2810.5|2801.8|2808.28|2799.58|35
1628194870000|2021-08-05 20:21:10|2808.29|2799.59|2807.15|2798.45|2808.29|2799.59|2806.85|2798.15|34
1628194880000|2021-08-05 20:21:20|2806.97|2798.27|2806.6|2797.9|2807.84|2799.14|2805.66|2796.96|39
1628194890000|2021-08-05 20:21:30|2806.55|2797.85|2806.56|2797.86|2806.8|2798.1|2806.35|2797.65|31
1628194900000|2021-08-05 20:21:40|2806.51|2797.81|2806.61|2797.91|2807.11|2798.41|2806.33|2797.63|35
1628194910000|2021-08-05 20:21:50|2806.84|2798.14|2806.8|2798.1|2806.9|2798.2|2806.52|2797.82|33
1628194920000|2021-08-05 20:22:00|2806.83|2798.13|2806.4|2797.7|2806.83|2798.13|2806.27|2797.57|32
1628194930000|2021-08-05 20:22:10|2806.31|2797.61|2806.87|2798.17|2806.99|2798.29|2806.31|2797.61|32
1628194940000|2021-08-05 20:22:20|2806.84|2798.14|2808.18|2799.48|2808.49|2799.79|2806.82|2798.12|40
1628194950000|2021-08-05 20:22:30|2808.23|2799.53|2806.98|2798.28|2808.44|2799.74|2806.98|2798.28|38
1628194960000|2021-08-05 20:22:40|2806.96|2798.26|2808.12|2799.42|2808.12|2799.42|2806.94|2798.24|33
1628194970000|2021-08-05 20:22:50|2808.13|2799.43|2808.17|2799.47|2808.19|2799.49|2807.64|2798.94|24
1628194980000|2021-08-05 20:23:00|2808.14|2799.44|2810.86|2802.16|2810.86|2802.16|2808.14|2799.44|27
1628194990000|2021-08-05 20:23:10|2810.95|2802.25|2809.5|2800.8|2811.01|2802.31|2809.05|2800.35|31
1628195000000|2021-08-05 20:23:20|2809.54|2800.84|2809.84|2801.14|2810.14|2801.44|2809.21|2800.51|36
1628195010000|2021-08-05 20:23:30|2809.72|2801.02|2810.75|2802.05|2810.86|2802.16|2809.61|2800.91|35
1628195020000|2021-08-05 20:23:40|2810.67|2801.97|2811.6|2802.9|2811.68|2802.98|2810.67|2801.97|37
1628195030000|2021-08-05 20:23:50|2811.59|2802.89|2811.67|2802.97|2811.95|2803.25|2811.59|2802.89|34
1628195040000|2021-08-05 20:24:00|2811.68|2802.98|2811.93|2803.23|2812.03|2803.33|2811.59|2802.89|33
1628195050000|2021-08-05 20:24:10|2811.92|2803.22|2813.21|2804.51|2813.28|2804.58|2811.79|2803.09|40
1628195060000|2021-08-05 20:24:20|2813.13|2804.43|2812.76|2804.06|2813.41|2804.71|2812.73|2804.03|35
1628195070000|2021-08-05 20:24:30|2813.19|2804.49|2812.63|2803.93|2813.19|2804.49|2811.77|2803.07|38
1628195080000|2021-08-05 20:24:40|2812.43|2803.73|2812.7|2804|2813.13|2804.43|2812.21|2803.51|36
1628195090000|2021-08-05 20:24:50|2812.97|2804.27|2812.63|2803.93|2813.03|2804.33|2812.46|2803.76|34
1628195100000|2021-08-05 20:25:00|2812.84|2804.14|2812.89|2804.19|2813.15|2804.45|2812.47|2803.77|35
1628195110000|2021-08-05 20:25:10|2812.94|2804.24|2813.46|2804.76|2813.67|2804.97|2812.72|2804.02|36
1628195120000|2021-08-05 20:25:20|2813.45|2804.75|2813.29|2804.59|2814.04|2805.34|2813.2|2804.5|35
1628195130000|2021-08-05 20:25:30|2813.24|2804.54|2814.13|2805.43|2814.21|2805.51|2813.16|2804.46|35
1628195140000|2021-08-05 20:25:40|2814.11|2805.41|2814.05|2805.35|2814.34|2805.64|2813.73|2805.03|36
1628195150000|2021-08-05 20:25:50|2814.19|2805.49|2813.74|2805.04|2814.19|2805.49|2813.65|2804.95|32
1628195160000|2021-08-05 20:26:00|2813.76|2805.06|2814.24|2805.54|2814.33|2805.63|2813.72|2805.02|28
1628195170000|2021-08-05 20:26:10|2814.21|2805.51|2814.3|2805.6|2814.37|2805.67|2813.96|2805.26|24
1628195180000|2021-08-05 20:26:20|2814.29|2805.59|2820.23|2811.53|2820.23|2811.53|2814.29|2805.59|35
1628195190000|2021-08-05 20:26:30|2820.28|2811.58|2820.14|2811.44|2820.7|2812|2819.45|2810.75|38
1628195200000|2021-08-05 20:26:40|2820.26|2811.56|2818.67|2809.97|2820.26|2811.56|2818.57|2809.87|35
1628195210000|2021-08-05 20:26:50|2818.69|2809.99|2816.68|2807.98|2818.69|2809.99|2816.2|2807.5|36
1628195220000|2021-08-05 20:27:00|2816.67|2807.97|2815.76|2807.06|2818.25|2809.55|2815.41|2806.71|35
1628195230000|2021-08-05 20:27:10|2815.77|2807.07|2814.21|2805.51|2816.18|2807.48|2814.2|2805.5|33
1628195240000|2021-08-05 20:27:20|2813.92|2805.22|2814.54|2805.84|2814.95|2806.25|2813.36|2804.66|38
1628195250000|2021-08-05 20:27:30|2814.19|2805.49|2812.13|2803.43|2814.19|2805.49|2812.11|2803.41|39
1628195260000|2021-08-05 20:27:40|2812.12|2803.42|2812.31|2803.61|2812.64|2803.94|2811.9|2803.2|35
1628195270000|2021-08-05 20:27:50|2812.25|2803.55|2812.38|2803.68|2812.49|2803.79|2812.04|2803.34|33
1628195280000|2021-08-05 20:28:00|2812.33|2803.63|2811.68|2802.98|2812.5|2803.8|2811.39|2802.69|34
1628195290000|2021-08-05 20:28:10|2811.4|2802.7|2812.59|2803.89|2812.59|2803.89|2811.4|2802.7|33
1628195300000|2021-08-05 20:28:20|2812.58|2803.88|2812.36|2803.66|2812.59|2803.89|2811.95|2803.25|30
1628195310000|2021-08-05 20:28:30|2812.4|2803.7|2813.14|2804.44|2813.95|2805.25|2812.04|2803.34|38
1628195320000|2021-08-05 20:28:40|2812.79|2804.09|2811.75|2803.05|2812.86|2804.16|2811.14|2802.44|36
1628195330000|2021-08-05 20:28:50|2811.6|2802.9|2810.61|2801.91|2811.6|2802.9|2810.4|2801.7|35
1628195340000|2021-08-05 20:29:00|2810.62|2801.92|2810.87|2802.17|2810.97|2802.27|2810.54|2801.84|36
1628195350000|2021-08-05 20:29:10|2811.02|2802.32|2810.76|2802.06|2811.2|2802.5|2810.71|2802.01|32
1628195360000|2021-08-05 20:29:20|2810.75|2802.05|2810.77|2802.07|2811.79|2803.09|2810.75|2802.05|36
1628195370000|2021-08-05 20:29:30|2810.78|2802.08|2811.94|2803.24|2812.18|2803.48|2810.69|2801.99|36
1628195380000|2021-08-05 20:29:40|2812|2803.3|2810.63|2801.93|2812.02|2803.32|2810.38|2801.68|38
1628195390000|2021-08-05 20:29:50|2810.81|2802.11|2810.11|2801.41|2810.95|2802.25|2810.04|2801.34|38
1628195400000|2021-08-05 20:30:00|2809.85|2801.15|2814.08|2805.38|2814.11|2805.41|2809.72|2801.02|40
1628195410000|2021-08-05 20:30:10|2814.07|2805.37|2814.47|2805.77|2814.59|2805.89|2813.87|2805.17|39
1628195420000|2021-08-05 20:30:20|2814.48|2805.78|2815.23|2806.53|2815.47|2806.77|2814.47|2805.77|34
1628195430000|2021-08-05 20:30:30|2815.21|2806.51|2815.22|2806.52|2815.53|2806.83|2815.21|2806.51|24
1628195440000|2021-08-05 20:30:40|2815.24|2806.54|2815.81|2807.11|2815.96|2807.26|2815.02|2806.32|29
1628195450000|2021-08-05 20:30:50|2815.8|2807.1|2815.86|2807.16|2815.87|2807.17|2814.82|2806.12|38
1628195460000|2021-08-05 20:31:00|2815.87|2807.17|2820.07|2811.37|2820.27|2811.57|2815.67|2806.97|37
1628195470000|2021-08-05 20:31:10|2820.01|2811.31|2817.6|2808.9|2820.17|2811.47|2817.6|2808.9|37
1628195480000|2021-08-05 20:31:20|2817.59|2808.89|2819.8|2811.1|2820.32|2811.62|2817.59|2808.89|38
1628195490000|2021-08-05 20:31:30|2819.74|2811.04|2817.08|2808.38|2819.9|2811.2|2817.08|2808.38|39
1628195500000|2021-08-05 20:31:40|2817.02|2808.32|2815.58|2806.88|2817.02|2808.32|2815.2|2806.5|39
1628195510000|2021-08-05 20:31:50|2815.65|2806.95|2816.95|2808.25|2816.95|2808.25|2815.45|2806.75|38
1628195520000|2021-08-05 20:32:00|2816.96|2808.26|2818.3|2809.6|2818.83|2810.13|2816.96|2808.26|39
1628195530000|2021-08-05 20:32:10|2818.23|2809.53|2817.41|2808.71|2818.48|2809.78|2817.38|2808.68|34
1628195540000|2021-08-05 20:32:20|2817.44|2808.74|2817.3|2808.6|2818.1|2809.4|2817.05|2808.35|33
1628195550000|2021-08-05 20:32:30|2817.22|2808.52|2817.77|2809.07|2817.77|2809.07|2816.7|2808|38
1628195560000|2021-08-05 20:32:40|2817.79|2809.09|2816.91|2808.21|2818.02|2809.32|2816.73|2808.03|37
1628195570000|2021-08-05 20:32:50|2816.93|2808.23|2816.69|2807.99|2817.17|2808.47|2816.69|2807.99|30
1628195580000|2021-08-05 20:33:00|2816.65|2807.95|2818.95|2810.25|2819.46|2810.76|2816.65|2807.95|28
1628195590000|2021-08-05 20:33:10|2818.97|2810.27|2819.19|2810.49|2820.94|2812.24|2818.7|2810|30
1628195600000|2021-08-05 20:33:20|2819.09|2810.39|2818.79|2810.09|2819.15|2810.45|2818.75|2810.05|34
1628195610000|2021-08-05 20:33:30|2819|2810.3|2819.15|2810.45|2819.93|2811.23|2818.94|2810.24|34
1628195620000|2021-08-05 20:33:40|2819.14|2810.44|2819.06|2810.36|2820.05|2811.35|2819|2810.3|37
1628195630000|2021-08-05 20:33:50|2819.1|2810.4|2819|2810.3|2819.55|2810.85|2818.33|2809.63|38
1628195640000|2021-08-05 20:34:00|2818.82|2810.12|2818.83|2810.13|2819.73|2811.03|2818.82|2810.12|36
1628195650000|2021-08-05 20:34:10|2818.59|2809.89|2816.2|2807.5|2818.59|2809.89|2815.68|2806.98|40
1628195660000|2021-08-05 20:34:20|2816.45|2807.75|2816.25|2807.55|2816.89|2808.19|2816.13|2807.43|34
1628195670000|2021-08-05 20:34:30|2816.19|2807.49|2817.18|2808.48|2817.85|2809.15|2816.1|2807.4|35
1628195680000|2021-08-05 20:34:40|2817.04|2808.34|2815.16|2806.46|2817.23|2808.53|2814.91|2806.21|36
1628195690000|2021-08-05 20:34:50|2815.15|2806.45|2812.96|2804.26|2815.16|2806.46|2812.87|2804.17|37
1628195700000|2021-08-05 20:35:00|2812.81|2804.11|2815.03|2806.33|2815.03|2806.33|2812.8|2804.1|37
1628195710000|2021-08-05 20:35:10|2815.07|2806.37|2815|2806.3|2815.51|2806.81|2814.95|2806.25|33
1628195720000|2021-08-05 20:35:20|2815.05|2806.35|2813.26|2804.56|2815.05|2806.35|2813.17|2804.47|35
1628195730000|2021-08-05 20:35:30|2813.25|2804.55|2814.35|2805.65|2814.35|2805.65|2813.01|2804.31|37
1628195740000|2021-08-05 20:35:40|2814.32|2805.62|2813.88|2805.18|2814.68|2805.98|2813.87|2805.17|35
1628195750000|2021-08-05 20:35:50|2813.87|2805.17|2814.05|2805.35|2814.23|2805.53|2813.87|2805.17|38
1628195760000|2021-08-05 20:36:00|2814.13|2805.43|2813.07|2804.37|2814.13|2805.43|2813.07|2804.37|32
1628195770000|2021-08-05 20:36:10|2813.06|2804.36|2813.18|2804.48|2813.39|2804.69|2813.06|2804.36|26
1628195780000|2021-08-05 20:36:20|2813.15|2804.45|2812.86|2804.16|2813.31|2804.61|2812.77|2804.07|29
1628195790000|2021-08-05 20:36:30|2812.84|2804.14|2813.86|2805.16|2813.86|2805.16|2812.84|2804.14|18
1628195800000|2021-08-05 20:36:40|2813.78|2805.08|2814.32|2805.62|2814.51|2805.81|2813.78|2805.08|31
1628195810000|2021-08-05 20:36:50|2814.12|2805.42|2814.24|2805.54|2814.44|2805.74|2814.12|2805.42|24
1628195820000|2021-08-05 20:37:00|2814.18|2805.48|2816.34|2807.64|2816.34|2807.64|2814.14|2805.44|33
1628195830000|2021-08-05 20:37:10|2816.46|2807.76|2815.94|2807.24|2816.46|2807.76|2815.2|2806.5|35
1628195840000|2021-08-05 20:37:20|2815.84|2807.14|2815.31|2806.61|2816.19|2807.49|2815.31|2806.61|35
1628195850000|2021-08-05 20:37:30|2815.32|2806.62|2816.48|2807.78|2816.48|2807.78|2815.13|2806.43|37
1628195860000|2021-08-05 20:37:40|2816.42|2807.72|2816.48|2807.78|2816.78|2808.08|2816.24|2807.54|34
1628195870000|2021-08-05 20:37:50|2816.42|2807.72|2816.21|2807.51|2817.33|2808.63|2816.21|2807.51|29
1628195880000|2021-08-05 20:38:00|2816.23|2807.53|2816.02|2807.32|2816.29|2807.59|2815.31|2806.61|37
1628195890000|2021-08-05 20:38:10|2816.21|2807.51|2816.72|2808.02|2816.76|2808.06|2815.99|2807.29|36
1628195900000|2021-08-05 20:38:20|2816.75|2808.05|2816.71|2808.01|2816.92|2808.22|2816.45|2807.75|36
1628195910000|2021-08-05 20:38:30|2816.74|2808.04|2816.37|2807.67|2816.91|2808.21|2816.35|2807.65|35
1628195920000|2021-08-05 20:38:40|2816.42|2807.72|2816.38|2807.68|2816.68|2807.98|2816.38|2807.68|34
1628195930000|2021-08-05 20:38:50|2816.48|2807.78|2816.04|2807.34|2816.67|2807.97|2816.04|2807.34|30
1628195940000|2021-08-05 20:39:00|2816.31|2807.61|2815.72|2807.02|2816.31|2807.61|2815.72|2807.02|30
1628195950000|2021-08-05 20:39:10|2815.59|2806.89|2814.4|2805.7|2815.78|2807.08|2813.79|2805.09|30
1628195960000|2021-08-05 20:39:20|2814.5|2805.8|2817.01|2808.31|2817.42|2808.72|2814.5|2805.8|39
1628195970000|2021-08-05 20:39:30|2816.85|2808.15|2817.1|2808.4|2817.31|2808.61|2816.3|2807.6|33
1628195980000|2021-08-05 20:39:40|2817.17|2808.47|2814.97|2806.27|2817.17|2808.47|2814.64|2805.94|30
1628195990000|2021-08-05 20:39:50|2814.95|2806.25|2814.06|2805.36|2814.99|2806.29|2813.93|2805.23|34
1628196000000|2021-08-05 20:40:00|2814.07|2805.37|2814.92|2806.22|2815.6|2806.9|2813.73|2805.03|38
1628196010000|2021-08-05 20:40:10|2814.88|2806.18|2813.85|2805.15|2814.94|2806.24|2813.85|2805.15|31
1628196020000|2021-08-05 20:40:20|2813.9|2805.2|2815.3|2806.6|2815.36|2806.66|2813.89|2805.19|35
1628196030000|2021-08-05 20:40:30|2815.29|2806.59|2814.68|2805.98|2815.5|2806.8|2814.29|2805.59|39
1628196040000|2021-08-05 20:40:40|2814.58|2805.88|2814.95|2806.25|2815.18|2806.48|2814.47|2805.77|38
1628196050000|2021-08-05 20:40:50|2814.94|2806.24|2814.91|2806.21|2815.11|2806.41|2814.73|2806.03|39
1628196060000|2021-08-05 20:41:00|2814.86|2806.16|2814.86|2806.16|2815.29|2806.59|2814.81|2806.11|32
1628196070000|2021-08-05 20:41:10|2814.83|2806.13|2814.87|2806.17|2815.04|2806.34|2814.73|2806.03|24
1628196080000|2021-08-05 20:41:20|2814.88|2806.18|2814.15|2805.45|2815.12|2806.42|2814.15|2805.45|35
1628196090000|2021-08-05 20:41:30|2814.19|2805.49|2814.18|2805.48|2814.24|2805.54|2814.09|2805.39|28
1628196100000|2021-08-05 20:41:40|2814.19|2805.49|2813.36|2804.66|2814.31|2805.61|2813.24|2804.54|33
1628196110000|2021-08-05 20:41:50|2813.37|2804.67|2812.75|2804.05|2813.37|2804.67|2812.25|2803.55|35
1628196120000|2021-08-05 20:42:00|2812.77|2804.07|2814.13|2805.43|2814.44|2805.74|2812.6|2803.9|37
1628196130000|2021-08-05 20:42:10|2814.08|2805.38|2812.85|2804.15|2814.08|2805.38|2812.85|2804.15|38
1628196140000|2021-08-05 20:42:20|2812.86|2804.16|2812.55|2803.85|2812.87|2804.17|2812.41|2803.71|28
1628196150000|2021-08-05 20:42:30|2812.56|2803.86|2812.22|2803.52|2812.56|2803.86|2812.11|2803.41|36
1628196160000|2021-08-05 20:42:40|2812.28|2803.58|2812|2803.3|2812.5|2803.8|2811.96|2803.26|35
1628196170000|2021-08-05 20:42:50|2811.93|2803.23|2811.74|2803.04|2811.93|2803.23|2811.55|2802.85|35
1628196180000|2021-08-05 20:43:00|2811.71|2803.01|2811.94|2803.24|2812.74|2804.04|2811.54|2802.84|36
1628196190000|2021-08-05 20:43:10|2811.81|2803.11|2811.72|2803.02|2811.81|2803.11|2811.46|2802.76|29
1628196200000|2021-08-05 20:43:20|2811.76|2803.06|2811.48|2802.78|2812.02|2803.32|2811.44|2802.74|39
1628196210000|2021-08-05 20:43:30|2811.57|2802.87|2811.2|2802.5|2811.62|2802.92|2811.2|2802.5|36
1628196220000|2021-08-05 20:43:40|2811.13|2802.43|2809.83|2801.13|2811.13|2802.43|2809.83|2801.13|36
1628196230000|2021-08-05 20:43:50|2809.89|2801.19|2810.48|2801.78|2810.7|2802|2809.73|2801.03|38
1628196240000|2021-08-05 20:44:00|2810.61|2801.91|2810.47|2801.77|2810.61|2801.91|2810.17|2801.47|35
1628196250000|2021-08-05 20:44:10|2810.42|2801.72|2809.56|2800.86|2810.69|2801.99|2809.47|2800.77|30
1628196260000|2021-08-05 20:44:20|2809.48|2800.78|2809.35|2800.65|2809.48|2800.78|2809.33|2800.63|26
1628196270000|2021-08-05 20:44:30|2809.36|2800.66|2809.5|2800.8|2809.52|2800.82|2809.36|2800.66|22
1628196280000|2021-08-05 20:44:40|2809.49|2800.79|2809.2|2800.5|2809.49|2800.79|2809.2|2800.5|11
1628196290000|2021-08-05 20:44:50|2809.25|2800.55|2809.09|2800.39|2809.33|2800.63|2809.04|2800.34|18
1628196300000|2021-08-05 20:45:00|2809.13|2800.43|2805.81|2797.11|2809.31|2800.61|2805.66|2796.96|36
1628196310000|2021-08-05 20:45:10|2806.01|2797.31|2807.01|2798.31|2807.03|2798.33|2805.93|2797.23|38
1628196320000|2021-08-05 20:45:20|2806.95|2798.25|2806.68|2797.98|2807.03|2798.33|2806.45|2797.75|36
1628196330000|2021-08-05 20:45:30|2806.64|2797.94|2805.64|2796.94|2806.79|2798.09|2805.56|2796.86|35
1628196340000|2021-08-05 20:45:40|2805.55|2796.85|2805.67|2796.97|2805.88|2797.18|2805.09|2796.39|34
1628196350000|2021-08-05 20:45:50|2805.65|2796.95|2805.41|2796.71|2805.66|2796.96|2805.27|2796.57|36
1628196360000|2021-08-05 20:46:00|2805.43|2796.73|2806.69|2797.99|2806.69|2797.99|2805.39|2796.69|39
1628196370000|2021-08-05 20:46:10|2806.61|2797.91|2807.35|2798.65|2807.4|2798.7|2806.61|2797.91|37
1628196380000|2021-08-05 20:46:20|2807.29|2798.59|2806.07|2797.37|2807.88|2799.18|2806.04|2797.34|38
1628196390000|2021-08-05 20:46:30|2806.06|2797.36|2805.93|2797.23|2806.25|2797.55|2805.77|2797.07|30
1628196400000|2021-08-05 20:46:40|2805.91|2797.21|2806.44|2797.74|2806.45|2797.75|2805.91|2797.21|27
1628196410000|2021-08-05 20:46:50|2806.24|2797.54|2805.53|2796.83|2806.38|2797.68|2805.36|2796.66|31
1628196420000|2021-08-05 20:47:00|2805.55|2796.85|2806.01|2797.31|2806.01|2797.31|2805.55|2796.85|35
1628196430000|2021-08-05 20:47:10|2806|2797.3|2806.26|2797.56|2806.51|2797.81|2805.85|2797.15|30
1628196440000|2021-08-05 20:47:20|2806.17|2797.47|2805.83|2797.13|2806.46|2797.76|2805.6|2796.9|36
1628196450000|2021-08-05 20:47:30|2805.82|2797.12|2805.8|2797.1|2806|2797.3|2805.72|2797.02|37
1628196460000|2021-08-05 20:47:40|2805.86|2797.16|2806.08|2797.38|2806.17|2797.47|2805.68|2796.98|38
1628196470000|2021-08-05 20:47:50|2806.18|2797.48|2806.98|2798.28|2807.04|2798.34|2805.9|2797.2|40
1628196480000|2021-08-05 20:48:00|2807.09|2798.39|2805.58|2796.88|2807.56|2798.86|2805.58|2796.88|39
1628196490000|2021-08-05 20:48:10|2805.64|2796.94|2806.74|2798.04|2806.74|2798.04|2805.64|2796.94|36
1628196500000|2021-08-05 20:48:20|2806.72|2798.02|2806.63|2797.93|2807.23|2798.53|2806.47|2797.77|37
1628196510000|2021-08-05 20:48:30|2806.67|2797.97|2806.28|2797.58|2806.67|2797.97|2806.28|2797.58|38
1628196520000|2021-08-05 20:48:40|2806.18|2797.48|2806.56|2797.86|2806.73|2798.03|2805.87|2797.17|39
1628196530000|2021-08-05 20:48:50|2806.61|2797.91|2806.73|2798.03|2806.87|2798.17|2806.55|2797.85|22
1628196540000|2021-08-05 20:49:00|2806.77|2798.07|2806.95|2798.25|2806.95|2798.25|2806.59|2797.89|24
1628196550000|2021-08-05 20:49:10|2806.94|2798.24|2807.35|2798.65|2807.42|2798.72|2806.94|2798.24|38
1628196560000|2021-08-05 20:49:20|2807.29|2798.59|2806.64|2797.94|2807.29|2798.59|2806.22|2797.52|36
1628196570000|2021-08-05 20:49:30|2806.67|2797.97|2807.43|2798.73|2807.43|2798.73|2806.67|2797.97|25
1628196580000|2021-08-05 20:49:40|2807.36|2798.66|2807.18|2798.48|2807.42|2798.72|2807.14|2798.44|36
1628196590000|2021-08-05 20:49:50|2807.2|2798.5|2807.12|2798.42|2807.31|2798.61|2807.11|2798.41|22
1628196600000|2021-08-05 20:50:00|2807.13|2798.43|2807.73|2799.03|2807.76|2799.06|2807.06|2798.36|20
1628196610000|2021-08-05 20:50:10|2807.66|2798.96|2808.3|2799.6|2808.3|2799.6|2807.66|2798.96|19
1628196620000|2021-08-05 20:50:20|2808.35|2799.65|2809.4|2800.7|2809.4|2800.7|2808.33|2799.63|24
1628196630000|2021-08-05 20:50:30|2809.59|2800.89|2810.06|2801.36|2810.33|2801.63|2809.59|2800.89|24
1628196640000|2021-08-05 20:50:40|2810.12|2801.42|2810.07|2801.37|2810.13|2801.43|2809.67|2800.97|21
1628196650000|2021-08-05 20:50:50|2810.23|2801.53|2811.73|2803.03|2811.74|2803.04|2810.07|2801.37|28
1628196660000|2021-08-05 20:51:00|2811.78|2803.08|2811.96|2803.26|2812.1|2803.4|2811.66|2802.96|39
1628196670000|2021-08-05 20:51:10|2812.12|2803.42|2811.28|2802.58|2812.2|2803.5|2810.93|2802.23|35
1628196680000|2021-08-05 20:51:20|2811.26|2802.56|2813.3|2804.6|2813.44|2804.74|2811.26|2802.56|36
1628196690000|2021-08-05 20:51:30|2813.19|2804.49|2812.76|2804.06|2813.24|2804.54|2811.05|2802.35|35
1628196700000|2021-08-05 20:51:40|2812.88|2804.18|2812.31|2803.61|2813.12|2804.42|2812.2|2803.5|36
1628196710000|2021-08-05 20:51:50|2812.37|2803.67|2813.27|2804.57|2813.56|2804.86|2812.37|2803.67|34
1628196720000|2021-08-05 20:52:00|2813.57|2804.87|2813.24|2804.54|2813.6|2804.9|2813.19|2804.49|32
1628196730000|2021-08-05 20:52:10|2813.55|2804.85|2813.42|2804.72|2813.81|2805.11|2813.22|2804.52|36
1628196740000|2021-08-05 20:52:20|2813.23|2804.53|2814|2805.3|2814.14|2805.44|2813.23|2804.53|34
1628196750000|2021-08-05 20:52:30|2814.51|2805.81|2813.83|2805.13|2814.51|2805.81|2813.67|2804.97|34
1628196760000|2021-08-05 20:52:40|2813.94|2805.24|2813.96|2805.26|2814.08|2805.38|2813.69|2804.99|31
1628196770000|2021-08-05 20:52:50|2813.75|2805.05|2814.02|2805.32|2814.14|2805.44|2813.26|2804.56|26
1628196780000|2021-08-05 20:53:00|2814|2805.3|2813.6|2804.9|2814|2805.3|2813.45|2804.75|28
1628196790000|2021-08-05 20:53:10|2813.1|2804.4|2813.49|2804.79|2813.59|2804.89|2812.62|2803.92|28
1628196800000|2021-08-05 20:53:20|2813.44|2804.74|2813.56|2804.86|2813.84|2805.14|2813.44|2804.74|21
1628196810000|2021-08-05 20:53:30|2813.64|2804.94|2813.47|2804.77|2813.81|2805.11|2813.39|2804.69|30
1628196820000|2021-08-05 20:53:40|2813.35|2804.65|2813.39|2804.69|2813.48|2804.78|2813.22|2804.52|34
1628196830000|2021-08-05 20:53:50|2813.4|2804.7|2813.12|2804.42|2814.02|2805.32|2812.89|2804.19|28
1628196840000|2021-08-05 20:54:00|2813.11|2804.41|2813.23|2804.53|2813.33|2804.63|2812.99|2804.29|29
1628196850000|2021-08-05 20:54:10|2813.18|2804.48|2813.49|2804.79|2813.62|2804.92|2813.18|2804.48|22
1628196860000|2021-08-05 20:54:20|2813.47|2804.77|2813.23|2804.53|2813.47|2804.77|2812.93|2804.23|29
1628196870000|2021-08-05 20:54:30|2813.24|2804.54|2813.22|2804.52|2813.41|2804.71|2813.12|2804.42|17
1628196880000|2021-08-05 20:54:40|2813.07|2804.37|2813.26|2804.56|2813.45|2804.75|2813.07|2804.37|11
1628196890000|2021-08-05 20:54:50|2813.18|2804.48|2813.15|2804.45|2813.71|2805.01|2813.13|2804.43|30
1628196900000|2021-08-05 20:55:00|2813.06|2804.36|2813.43|2804.73|2813.43|2804.73|2812.97|2804.27|34
1628196910000|2021-08-05 20:55:10|2813.02|2804.32|2813.37|2804.67|2813.51|2804.81|2813.02|2804.32|37
1628196920000|2021-08-05 20:55:20|2813.16|2804.46|2813.76|2805.06|2813.82|2805.12|2813.16|2804.46|29
1628196930000|2021-08-05 20:55:30|2813.74|2805.04|2814.67|2805.97|2814.78|2806.08|2813.59|2804.89|33
1628196940000|2021-08-05 20:55:40|2814.51|2805.81|2814.49|2805.79|2814.78|2806.08|2814.48|2805.78|29
1628196950000|2021-08-05 20:55:50|2814.88|2806.18|2814.49|2805.79|2814.88|2806.18|2814.48|2805.78|32
1628196960000|2021-08-05 20:56:00|2814.61|2805.91|2814.71|2806.01|2814.77|2806.07|2814.43|2805.73|27
1628196970000|2021-08-05 20:56:10|2814.74|2806.04|2814.72|2806.02|2815|2806.3|2814.3|2805.6|30
1628196980000|2021-08-05 20:56:20|2814.54|2805.84|2814.46|2805.76|2814.88|2806.18|2814.05|2805.35|33
1628196990000|2021-08-05 20:56:30|2814.5|2805.8|2814.64|2805.94|2814.82|2806.12|2814.47|2805.77|18
1628197000000|2021-08-05 20:56:40|2814.48|2805.78|2816.06|2807.36|2816.06|2807.36|2814.48|2805.78|33
1628197010000|2021-08-05 20:56:50|2815.55|2806.85|2814.72|2806.02|2816.06|2807.36|2814.64|2805.94|37
1628197020000|2021-08-05 20:57:00|2814.78|2806.08|2814.99|2806.29|2815.47|2806.77|2814.57|2805.87|35
1628197030000|2021-08-05 20:57:10|2815.27|2806.57|2815.23|2806.53|2815.28|2806.58|2814.37|2805.67|35
1628197040000|2021-08-05 20:57:20|2814.87|2806.17|2813.52|2804.82|2814.87|2806.17|2813.5|2804.8|31
1628197050000|2021-08-05 20:57:30|2813.48|2804.78|2813.27|2804.57|2813.64|2804.94|2813.03|2804.33|29
1628197060000|2021-08-05 20:57:40|2813.26|2804.56|2812.76|2804.06|2813.34|2804.64|2812.74|2804.04|28
1628197070000|2021-08-05 20:57:50|2812.74|2804.04|2812.65|2803.95|2812.85|2804.15|2812.59|2803.89|24
1628197080000|2021-08-05 20:58:00|2812.67|2803.97|2812.8|2804.1|2813.07|2804.37|2812.66|2803.96|31
1628197090000|2021-08-05 20:58:10|2812.65|2803.95|2810.41|2801.71|2812.67|2803.97|2810.41|2801.71|32
1628197100000|2021-08-05 20:58:20|2810.19|2801.49|2810.68|2801.98|2810.73|2802.03|2809.28|2800.58|37
1628197110000|2021-08-05 20:58:30|2810.07|2801.37|2809.14|2800.44|2810.07|2801.37|2808.69|2799.99|35
1628197120000|2021-08-05 20:58:40|2809.26|2800.56|2810.06|2801.36|2810.26|2801.56|2809.26|2800.56|33
1628197130000|2021-08-05 20:58:50|2810.03|2801.33|2808.24|2799.54|2810.29|2801.59|2808.2|2799.5|40
1628197140000|2021-08-05 20:59:00|2808.21|2799.51|2808.18|2799.48|2808.21|2799.51|2807.93|2799.23|32
1628197150000|2021-08-05 20:59:10|2808.15|2799.45|2807.6|2798.9|2808.15|2799.45|2807.58|2798.88|34
1628197160000|2021-08-05 20:59:20|2807.72|2799.02|2807.87|2799.17|2808|2799.3|2807.49|2798.79|37
1628197170000|2021-08-05 20:59:30|2807.78|2799.08|2807.49|2798.79|2807.84|2799.14|2807.49|2798.79|19
1628197180000|2021-08-05 20:59:40|2807.24|2798.54|2809.22|2800.52|2809.22|2800.52|2806.88|2798.18|32
1628197190000|2021-08-05 20:59:50|2809.23|2800.53|2809.22|2800.52|2809.26|2800.56|2809.12|2800.42|24
1628197200000|2021-08-05 21:00:00|2809.23|2800.53|2813.15|2804.45|2813.18|2804.48|2809.23|2800.53|36
1628197210000|2021-08-05 21:00:10|2812.92|2804.22|2810.82|2802.12|2812.92|2804.22|2810.8|2802.1|39
1628197220000|2021-08-05 21:00:20|2810.74|2802.04|2811.23|2802.53|2811.23|2802.53|2810.6|2801.9|23
1628197230000|2021-08-05 21:00:30|2811.17|2802.47|2808.61|2799.91|2812.54|2803.84|2808.61|2799.91|34
1628197240000|2021-08-05 21:00:40|2808.67|2799.97|2809.45|2800.75|2809.7|2801|2808.61|2799.91|26
1628197250000|2021-08-05 21:00:50|2809.46|2800.76|2810.86|2802.16|2810.87|2802.17|2809.46|2800.76|35
1628197260000|2021-08-05 21:01:00|2811.02|2802.32|2812.42|2803.72|2812.55|2803.85|2811.02|2802.32|38
1628197270000|2021-08-05 21:01:10|2812.39|2803.69|2812.05|2803.35|2812.39|2803.69|2811.77|2803.07|30
1628197280000|2021-08-05 21:01:20|2812.15|2803.45|2813.84|2805.14|2813.84|2805.14|2812.14|2803.44|32
1628197290000|2021-08-05 21:01:30|2814.14|2805.44|2814.58|2805.88|2814.69|2805.99|2814.14|2805.44|34
1628197300000|2021-08-05 21:01:40|2814.56|2805.86|2814.15|2805.45|2814.56|2805.86|2813.68|2804.98|33
1628197310000|2021-08-05 21:01:50|2814.1|2805.4|2814.14|2805.44|2814.27|2805.57|2814.1|2805.4|20
1628197320000|2021-08-05 21:02:00|2814.18|2805.48|2814.49|2805.79|2814.97|2806.27|2814.18|2805.48|33
1628197330000|2021-08-05 21:02:10|2814.05|2805.35|2813.96|2805.26|2814.14|2805.44|2813.58|2804.88|33
1628197340000|2021-08-05 21:02:20|2813.95|2805.25|2814.78|2806.08|2814.91|2806.21|2813.94|2805.24|27
1628197350000|2021-08-05 21:02:30|2814.77|2806.07|2815.1|2806.4|2815.15|2806.45|2814.73|2806.03|24
1628197360000|2021-08-05 21:02:40|2815.19|2806.49|2815.46|2806.76|2815.51|2806.81|2815.1|2806.4|30
1628197370000|2021-08-05 21:02:50|2815.41|2806.71|2815.32|2806.62|2815.48|2806.78|2815.24|2806.54|31
1628197380000|2021-08-05 21:03:00|2815.36|2806.66|2815.57|2806.87|2815.57|2806.87|2815.08|2806.38|25
1628197390000|2021-08-05 21:03:10|2815.58|2806.88|2815.39|2806.69|2816.08|2807.38|2815.28|2806.58|33
1628197400000|2021-08-05 21:03:20|2815.43|2806.73|2816.17|2807.47|2816.72|2808.02|2815.43|2806.73|32
1628197410000|2021-08-05 21:03:30|2816.16|2807.46|2816.13|2807.43|2816.23|2807.53|2816.08|2807.38|30
1628197420000|2021-08-05 21:03:40|2816.14|2807.44|2816.46|2807.76|2816.6|2807.9|2815.9|2807.2|30
1628197430000|2021-08-05 21:03:50|2816.48|2807.78|2816|2807.3|2816.49|2807.79|2816|2807.3|32
1628197440000|2021-08-05 21:04:00|2815.91|2807.21|2816.09|2807.39|2816.24|2807.54|2815.91|2807.21|31
1628197450000|2021-08-05 21:04:10|2816.16|2807.46|2816.23|2807.53|2816.35|2807.65|2816.15|2807.45|24
1628197460000|2021-08-05 21:04:20|2816.32|2807.62|2815.83|2807.13|2816.34|2807.64|2815.83|2807.13|30
1628197470000|2021-08-05 21:04:30|2815.82|2807.12|2815.66|2806.96|2815.89|2807.19|2815.66|2806.96|22
1628197480000|2021-08-05 21:04:40|2815.69|2806.99|2815.61|2806.91|2815.9|2807.2|2815.61|2806.91|25
1628197490000|2021-08-05 21:04:50|2815.64|2806.94|2816.14|2807.44|2816.25|2807.55|2815.64|2806.94|26
1628197500000|2021-08-05 21:05:00|2816.19|2807.49|2816.12|2807.42|2816.19|2807.49|2815.86|2807.16|25
1628197510000|2021-08-05 21:05:10|2816.04|2807.34|2816.79|2808.09|2816.79|2808.09|2816.04|2807.34|28
1628197520000|2021-08-05 21:05:20|2816.74|2808.04|2816.71|2808.01|2816.8|2808.1|2816.6|2807.9|17
1628197530000|2021-08-05 21:05:30|2816.72|2808.02|2816.94|2808.24|2817.12|2808.42|2816.72|2808.02|24
1628197540000|2021-08-05 21:05:40|2816.99|2808.29|2816.78|2808.08|2817.17|2808.47|2816.75|2808.05|22
1628197550000|2021-08-05 21:05:50|2816.75|2808.05|2816.82|2808.12|2817.04|2808.34|2816.75|2808.05|16
1628197560000|2021-08-05 21:06:00|2816.83|2808.13|2817.54|2808.84|2817.54|2808.84|2816.82|2808.12|15
1628197570000|2021-08-05 21:06:10|2817.88|2809.18|2818.21|2809.51|2818.33|2809.63|2817.88|2809.18|23
1628197580000|2021-08-05 21:06:20|2818.22|2809.52|2818.43|2809.73|2818.43|2809.73|2817.97|2809.27|27
1628197590000|2021-08-05 21:06:30|2818.58|2809.88|2818.41|2809.71|2818.6|2809.9|2818.19|2809.49|21
1628197600000|2021-08-05 21:06:40|2818.51|2809.81|2818.61|2809.91|2818.61|2809.91|2818.2|2809.5|17
1628197610000|2021-08-05 21:06:50|2818.4|2809.7|2818.53|2809.83|2818.55|2809.85|2817.66|2808.96|24
1628197620000|2021-08-05 21:07:00|2818.27|2809.57|2818.53|2809.83|2818.6|2809.9|2817.89|2809.19|30
1628197630000|2021-08-05 21:07:10|2818.58|2809.88|2817.76|2809.06|2818.66|2809.96|2817.76|2809.06|30
1628197640000|2021-08-05 21:07:20|2817.75|2809.05|2817.35|2808.65|2817.78|2809.08|2817.09|2808.39|32
1628197650000|2021-08-05 21:07:30|2817.73|2809.03|2817.07|2808.37|2817.73|2809.03|2817.07|2808.37|29
1628197660000|2021-08-05 21:07:40|2817.14|2808.44|2817.29|2808.59|2817.58|2808.88|2817.09|2808.39|22
1628197670000|2021-08-05 21:07:50|2817.24|2808.54|2816.57|2807.87|2817.35|2808.65|2816.27|2807.57|36
1628197680000|2021-08-05 21:08:00|2816.53|2807.83|2814.78|2806.08|2816.81|2808.11|2814.75|2806.05|36
1628197690000|2021-08-05 21:08:10|2814.7|2806|2814.65|2805.95|2815.11|2806.41|2814.45|2805.75|32
1628197700000|2021-08-05 21:08:20|2814.64|2805.94|2814.62|2805.92|2814.77|2806.07|2814.38|2805.68|32
1628197710000|2021-08-05 21:08:30|2814.6|2805.9|2814.62|2805.92|2814.8|2806.1|2814.6|2805.9|29
1628197720000|2021-08-05 21:08:40|2814.6|2805.9|2814.67|2805.97|2814.72|2806.02|2814.6|2805.9|18
1628197730000|2021-08-05 21:08:50|2814.68|2805.98|2814.38|2805.68|2814.68|2805.98|2814.36|2805.66|28
1628197740000|2021-08-05 21:09:00|2814.36|2805.66|2814.17|2805.47|2814.48|2805.78|2814.02|2805.32|20
1628197750000|2021-08-05 21:09:10|2814.54|2805.84|2815.32|2806.62|2815.37|2806.67|2814.17|2805.47|24
1628197760000|2021-08-05 21:09:20|2815.16|2806.46|2816.24|2807.54|2816.8|2808.1|2815.16|2806.46|29
1628197770000|2021-08-05 21:09:30|2816.03|2807.33|2814.11|2805.41|2816.91|2808.21|2814.06|2805.36|36
1628197780000|2021-08-05 21:09:40|2814.47|2805.77|2814.2|2805.5|2814.47|2805.77|2814.14|2805.44|32
1628197790000|2021-08-05 21:09:50|2814.15|2805.45|2814.24|2805.54|2814.36|2805.66|2813.9|2805.2|20
1628197800000|2021-08-05 21:10:00|2814.3|2805.6|2815.46|2806.76|2815.47|2806.77|2814.3|2805.6|19
1628197810000|2021-08-05 21:10:10|2815.34|2806.64|2815.51|2806.81|2815.55|2806.85|2815.34|2806.64|26
1628197820000|2021-08-05 21:10:20|2815.5|2806.8|2815.76|2807.06|2815.77|2807.07|2815.47|2806.77|20
1628197830000|2021-08-05 21:10:30|2815.64|2806.94|2815.97|2807.27|2816.05|2807.35|2815.32|2806.62|21
1628197840000|2021-08-05 21:10:40|2815.83|2807.13|2812.68|2803.98|2815.83|2807.13|2812.35|2803.65|34
1628197850000|2021-08-05 21:10:50|2812.81|2804.11|2813.02|2804.32|2813.04|2804.34|2812.19|2803.49|27
1628197860000|2021-08-05 21:11:00|2812.89|2804.19|2813.68|2804.98|2813.76|2805.06|2812.65|2803.95|16
1628197870000|2021-08-05 21:11:10|2813.59|2804.89|2812.97|2804.27|2813.92|2805.22|2812.97|2804.27|35
1628197880000|2021-08-05 21:11:20|2813.04|2804.34|2812.8|2804.1|2813.04|2804.34|2812.55|2803.85|34
1628197890000|2021-08-05 21:11:30|2812.79|2804.09|2812.56|2803.86|2812.85|2804.15|2812.49|2803.79|35
1628197900000|2021-08-05 21:11:40|2812.55|2803.85|2812.89|2804.19|2813.13|2804.43|2812.53|2803.83|26
1628197910000|2021-08-05 21:11:50|2812.88|2804.18|2812.42|2803.72|2812.97|2804.27|2812.31|2803.61|24
1628197920000|2021-08-05 21:12:00|2812.31|2803.61|2814.49|2805.79|2814.49|2805.79|2812.14|2803.44|19
1628197930000|2021-08-05 21:12:10|2814.44|2805.74|2814.43|2805.73|2814.77|2806.07|2814.25|2805.55|27
1628197940000|2021-08-05 21:12:20|2814.42|2805.72|2812.49|2803.79|2814.72|2806.02|2812.49|2803.79|28
1628197950000|2021-08-05 21:12:30|2812.48|2803.78|2812.73|2804.03|2812.86|2804.16|2812.3|2803.6|30
1628197960000|2021-08-05 21:12:40|2812.64|2803.94|2813.42|2804.72|2813.48|2804.78|2812.45|2803.75|36
1628197970000|2021-08-05 21:12:50|2813.29|2804.59|2814.16|2805.46|2816.14|2807.44|2813.29|2804.59|38
1628197980000|2021-08-05 21:13:00|2814.3|2805.6|2814.77|2806.07|2814.86|2806.16|2814.3|2805.6|27
1628197990000|2021-08-05 21:13:10|2814.74|2806.04|2813.44|2804.74|2815.05|2806.35|2813.09|2804.39|31
1628198000000|2021-08-05 21:13:20|2813.45|2804.75|2813.54|2804.84|2813.97|2805.27|2813.1|2804.4|32
1628198010000|2021-08-05 21:13:30|2813.1|2804.4|2813.54|2804.84|2813.97|2805.27|2813.1|2804.4|20
1628198020000|2021-08-05 21:13:40|2813.97|2805.27|2815.79|2807.09|2815.98|2807.28|2813.1|2804.4|27
1628198030000|2021-08-05 21:13:50|2815.78|2807.08|2814.97|2806.27|2815.78|2807.08|2814.95|2806.25|31
1628198040000|2021-08-05 21:14:00|2814.93|2806.23|2815.59|2806.89|2815.61|2806.91|2814.77|2806.07|33
1628198050000|2021-08-05 21:14:10|2815.68|2806.98|2814.88|2806.18|2815.68|2806.98|2814.8|2806.1|31
1628198060000|2021-08-05 21:14:20|2814.84|2806.14|2815.31|2806.61|2815.41|2806.71|2814.83|2806.13|27
1628198070000|2021-08-05 21:14:30|2815.26|2806.56|2815.39|2806.69|2815.49|2806.79|2815.26|2806.56|29
1628198080000|2021-08-05 21:14:40|2815.42|2806.72|2815.45|2806.75|2815.52|2806.82|2815.27|2806.57|32
1628198090000|2021-08-05 21:14:50|2815.4|2806.7|2814.68|2805.98|2815.42|2806.72|2814.67|2805.97|29
1628198100000|2021-08-05 21:15:00|2814.63|2805.93|2815.11|2806.41|2815.11|2806.41|2814.58|2805.88|35
1628198110000|2021-08-05 21:15:10|2815.1|2806.4|2814.3|2805.6|2815.35|2806.65|2814.3|2805.6|20
1628198120000|2021-08-05 21:15:20|2814.02|2805.32|2813.24|2804.54|2814.02|2805.32|2813.05|2804.35|35
1628198130000|2021-08-05 21:15:30|2813.23|2804.53|2813.21|2804.51|2813.4|2804.7|2813|2804.3|29
1628198140000|2021-08-05 21:15:40|2813.22|2804.52|2813.05|2804.35|2813.4|2804.7|2813.05|2804.35|25
1628198150000|2021-08-05 21:15:50|2813.03|2804.33|2811.68|2802.98|2813.04|2804.34|2811.62|2802.92|29
1628198160000|2021-08-05 21:16:00|2811.75|2803.05|2813.56|2804.86|2813.57|2804.87|2811.6|2802.9|28
1628198170000|2021-08-05 21:16:10|2813.75|2805.05|2813.38|2804.68|2813.9|2805.2|2813.25|2804.55|22
1628198180000|2021-08-05 21:16:20|2813.35|2804.65|2813.28|2804.58|2813.95|2805.25|2813.28|2804.58|28
1628198190000|2021-08-05 21:16:30|2813.36|2804.66|2813.3|2804.6|2813.74|2805.04|2813.28|2804.58|26
1628198200000|2021-08-05 21:16:40|2813.29|2804.59|2811.58|2802.88|2813.41|2804.71|2811.54|2802.84|33
1628198210000|2021-08-05 21:16:50|2811.56|2802.86|2811.52|2802.82|2811.69|2802.99|2811.49|2802.79|30
1628198220000|2021-08-05 21:17:00|2811.55|2802.85|2811.69|2802.99|2811.86|2803.16|2811.53|2802.83|22
1628198230000|2021-08-05 21:17:10|2811.65|2802.95|2811.29|2802.59|2811.77|2803.07|2811.29|2802.59|29
1628198240000|2021-08-05 21:17:20|2811.27|2802.57|2809.07|2800.37|2811.45|2802.75|2809.07|2800.37|28
1628198250000|2021-08-05 21:17:30|2809.09|2800.39|2808.24|2799.54|2809.22|2800.52|2808.04|2799.34|31
1628198260000|2021-08-05 21:17:40|2808.22|2799.52|2808.15|2799.45|2808.31|2799.61|2807.9|2799.2|32
1628198270000|2021-08-05 21:17:50|2808.09|2799.39|2803.94|2795.24|2808.16|2799.46|2803|2794.3|38
1628198280000|2021-08-05 21:18:00|2803.91|2795.21|2802.44|2793.74|2803.91|2795.21|2802.44|2793.74|37
1628198290000|2021-08-05 21:18:10|2802.42|2793.72|2803.12|2794.42|2803.12|2794.42|2802.13|2793.43|37
1628198300000|2021-08-05 21:18:20|2803.09|2794.39|2802.76|2794.06|2803.09|2794.39|2802.75|2794.05|32
1628198310000|2021-08-05 21:18:30|2802.81|2794.11|2799.46|2790.76|2802.81|2794.11|2799.25|2790.55|37
1628198320000|2021-08-05 21:18:40|2799.35|2790.65|2801.96|2793.26|2801.96|2793.26|2799.35|2790.65|33
1628198330000|2021-08-05 21:18:50|2801.95|2793.25|2801.01|2792.31|2802.15|2793.45|2800.19|2791.49|37
1628198340000|2021-08-05 21:19:00|2801.03|2792.33|2801.4|2792.7|2802.15|2793.45|2801|2792.3|36
1628198350000|2021-08-05 21:19:10|2801.29|2792.59|2798.66|2789.96|2801.66|2792.96|2797.8|2789.1|30
1628198360000|2021-08-05 21:19:20|2798.63|2789.93|2797.05|2788.35|2798.69|2789.99|2796.69|2787.99|34
1628198370000|2021-08-05 21:19:30|2796.7|2788|2793.79|2785.09|2796.83|2788.13|2793.61|2784.91|38
1628198380000|2021-08-05 21:19:40|2793.43|2784.73|2793.21|2784.51|2793.92|2785.22|2792.85|2784.15|36
1628198390000|2021-08-05 21:19:50|2793.23|2784.53|2794.32|2785.62|2794.37|2785.67|2793.23|2784.53|29
1628198400000|2021-08-05 21:20:00|2794.31|2785.61|2796.62|2787.92|2797.05|2788.35|2794.17|2785.47|35
1628198410000|2021-08-05 21:20:10|2796.58|2787.88|2796.63|2787.93|2796.84|2788.14|2795.91|2787.21|26
1628198420000|2021-08-05 21:20:20|2796.57|2787.87|2796.97|2788.27|2797.1|2788.4|2796.46|2787.76|25
1628198430000|2021-08-05 21:20:30|2796.92|2788.22|2798.24|2789.54|2798.33|2789.63|2796.8|2788.1|32
1628198440000|2021-08-05 21:20:40|2798.36|2789.66|2799.89|2791.19|2799.89|2791.19|2798.36|2789.66|34
1628198450000|2021-08-05 21:20:50|2799.9|2791.2|2799.85|2791.15|2799.92|2791.22|2799.65|2790.95|27
1628198460000|2021-08-05 21:21:00|2799.88|2791.18|2800.81|2792.11|2800.81|2792.11|2799.38|2790.68|31
1628198470000|2021-08-05 21:21:10|2800.71|2792.01|2800.7|2792|2800.86|2792.16|2800.63|2791.93|33
1628198480000|2021-08-05 21:21:20|2800.82|2792.12|2800.89|2792.19|2801.39|2792.69|2800.6|2791.9|33
1628198490000|2021-08-05 21:21:30|2800.8|2792.1|2801.1|2792.4|2801.36|2792.66|2800.8|2792.1|27
1628198500000|2021-08-05 21:21:40|2801.2|2792.5|2801.91|2793.21|2802.03|2793.33|2801.19|2792.49|25
1628198510000|2021-08-05 21:21:50|2801.49|2792.79|2802.53|2793.83|2802.59|2793.89|2801.49|2792.79|31
1628198520000|2021-08-05 21:22:00|2802.61|2793.91|2802.48|2793.78|2802.81|2794.11|2802.32|2793.62|25
1628198530000|2021-08-05 21:22:10|2802.51|2793.81|2802.01|2793.31|2803.13|2794.43|2801.92|2793.22|34
1628198540000|2021-08-05 21:22:20|2802.26|2793.56|2802.02|2793.32|2802.28|2793.58|2801.79|2793.09|24
1628198550000|2021-08-05 21:22:30|2802.11|2793.41|2803.1|2794.4|2803.14|2794.44|2801.99|2793.29|30
1628198560000|2021-08-05 21:22:40|2803.01|2794.31|2804.05|2795.35|2804.06|2795.36|2803.01|2794.31|27
1628198570000|2021-08-05 21:22:50|2804.07|2795.37|2803.22|2794.52|2804.07|2795.37|2803.2|2794.5|33
1628198580000|2021-08-05 21:23:00|2803.28|2794.58|2803.38|2794.68|2803.88|2795.18|2803.07|2794.37|29
1628198590000|2021-08-05 21:23:10|2803.72|2795.02|2804.05|2795.35|2804.21|2795.51|2803.55|2794.85|28
1628198600000|2021-08-05 21:23:20|2804.03|2795.33|2804.11|2795.41|2804.15|2795.45|2803.38|2794.68|28
1628198610000|2021-08-05 21:23:30|2803.88|2795.18|2803.93|2795.23|2804.27|2795.57|2803.56|2794.86|18
1628198620000|2021-08-05 21:23:40|2803.79|2795.09|2803.64|2794.94|2804.09|2795.39|2803.2|2794.5|24
1628198630000|2021-08-05 21:23:50|2803.61|2794.91|2804|2795.3|2804.09|2795.39|2803.45|2794.75|35
1628198640000|2021-08-05 21:24:00|2804.01|2795.31|2804.3|2795.6|2804.73|2796.03|2803.72|2795.02|23
1628198650000|2021-08-05 21:24:10|2804.33|2795.63|2806.15|2797.45|2806.29|2797.59|2804.3|2795.6|32
1628198660000|2021-08-05 21:24:20|2805.63|2796.93|2806.36|2797.66|2806.36|2797.66|2805.35|2796.65|28
1628198670000|2021-08-05 21:24:30|2805.89|2797.19|2806.25|2797.55|2806.36|2797.66|2805.03|2796.33|26
1628198680000|2021-08-05 21:24:40|2805.26|2796.56|2806.22|2797.52|2806.71|2798.01|2804.54|2795.84|28
1628198690000|2021-08-05 21:24:50|2806.25|2797.55|2806.82|2798.12|2806.82|2798.12|2805.96|2797.26|25
1628198700000|2021-08-05 21:25:00|2806.56|2797.86|2806.75|2798.05|2807.13|2798.43|2806.28|2797.58|29
1628198710000|2021-08-05 21:25:10|2806.89|2798.19|2807.35|2798.65|2807.35|2798.65|2806.79|2798.09|26
1628198720000|2021-08-05 21:25:20|2807.28|2798.58|2807.63|2798.93|2807.63|2798.93|2807.28|2798.58|24
1628198730000|2021-08-05 21:25:30|2807.69|2798.99|2807.42|2798.72|2807.89|2799.19|2807.38|2798.68|29
1628198740000|2021-08-05 21:25:40|2807.43|2798.73|2807.51|2798.81|2807.75|2799.05|2807.3|2798.6|31
1628198750000|2021-08-05 21:25:50|2807.47|2798.77|2809.36|2800.66|2809.36|2800.66|2807.4|2798.7|25
1628198760000|2021-08-05 21:26:00|2809.9|2801.2|2810.61|2801.91|2810.87|2802.17|2809.9|2801.2|34
1628198770000|2021-08-05 21:26:10|2810.62|2801.92|2810.28|2801.58|2810.62|2801.92|2809.19|2800.49|34
1628198780000|2021-08-05 21:26:20|2809.83|2801.13|2811.32|2802.62|2811.53|2802.83|2809.83|2801.13|31
1628198790000|2021-08-05 21:26:30|2811.3|2802.6|2811.21|2802.51|2811.73|2803.03|2811|2802.3|30
1628198800000|2021-08-05 21:26:40|2811.2|2802.5|2812.28|2803.58|2812.53|2803.83|2811.2|2802.5|36
1628198810000|2021-08-05 21:26:50|2812.27|2803.57|2813.55|2804.85|2813.6|2804.9|2811.93|2803.23|34
1628198820000|2021-08-05 21:27:00|2813.54|2804.84|2813.68|2804.98|2813.79|2805.09|2813.54|2804.84|23
1628198830000|2021-08-05 21:27:10|2813.85|2805.15|2815.01|2806.31|2815.29|2806.59|2813.72|2805.02|30
1628198840000|2021-08-05 21:27:20|2815.02|2806.32|2815.49|2806.79|2815.49|2806.79|2814.35|2805.65|35
1628198850000|2021-08-05 21:27:30|2815.34|2806.64|2817.1|2808.4|2817.1|2808.4|2815.29|2806.59|27
1628198860000|2021-08-05 21:27:40|2816.08|2807.38|2816.16|2807.46|2817.15|2808.45|2815.92|2807.22|31
1628198870000|2021-08-05 21:27:50|2816.36|2807.66|2816.63|2807.93|2817.28|2808.58|2816.28|2807.58|31
1628198880000|2021-08-05 21:28:00|2816.62|2807.92|2816.8|2808.1|2817.27|2808.57|2816.62|2807.92|31
1628198890000|2021-08-05 21:28:10|2816.79|2808.09|2817.06|2808.36|2817.44|2808.74|2816.73|2808.03|27
1628198900000|2021-08-05 21:28:20|2816.99|2808.29|2817.52|2808.82|2817.54|2808.84|2816.99|2808.29|25
1628198910000|2021-08-05 21:28:30|2817.34|2808.64|2818.61|2809.91|2818.61|2809.91|2817.2|2808.5|27
1628198920000|2021-08-05 21:28:40|2818.55|2809.85|2819.92|2811.22|2819.92|2811.22|2818.55|2809.85|26
1628198930000|2021-08-05 21:28:50|2819.81|2811.11|2819.52|2810.82|2819.89|2811.19|2819.16|2810.46|17
1628198940000|2021-08-05 21:29:00|2819.96|2811.26|2820.07|2811.37|2820.49|2811.79|2819.49|2810.79|29
1628198950000|2021-08-05 21:29:10|2820.77|2812.07|2821.36|2812.66|2821.37|2812.67|2820.24|2811.54|35
1628198960000|2021-08-05 21:29:20|2820.33|2811.63|2820.4|2811.7|2820.92|2812.22|2819.87|2811.17|32
1628198970000|2021-08-05 21:29:30|2820.42|2811.72|2820.34|2811.64|2820.95|2812.25|2820|2811.3|34
1628198980000|2021-08-05 21:29:40|2820.35|2811.65|2820.39|2811.69|2820.88|2812.18|2820.12|2811.42|32
1628198990000|2021-08-05 21:29:50|2820.37|2811.67|2820.91|2812.21|2821.04|2812.34|2820.28|2811.58|29
1628199000000|2021-08-05 21:30:00|2820.76|2812.06|2820.36|2811.66|2820.79|2812.09|2819.99|2811.29|23
1628199010000|2021-08-05 21:30:10|2819.69|2810.99|2820.1|2811.4|2820.1|2811.4|2819.45|2810.75|17
1628199020000|2021-08-05 21:30:20|2820.13|2811.43|2817.94|2809.24|2820.13|2811.43|2817.94|2809.24|31
1628199030000|2021-08-05 21:30:30|2818.01|2809.31|2817.5|2808.8|2818.16|2809.46|2817.5|2808.8|33
1628199040000|2021-08-05 21:30:40|2817.24|2808.54|2821.34|2812.64|2821.34|2812.64|2817.09|2808.39|35
1628199050000|2021-08-05 21:30:50|2821.02|2812.32|2821.97|2813.27|2822.53|2813.83|2821.02|2812.32|36
1628199060000|2021-08-05 21:31:00|2821.96|2813.26|2822.58|2813.88|2822.84|2814.14|2821.66|2812.96|38
1628199070000|2021-08-05 21:31:10|2822.91|2814.21|2823.2|2814.5|2823.2|2814.5|2822.07|2813.37|31
1628199080000|2021-08-05 21:31:20|2822.6|2813.9|2823.3|2814.6|2823.35|2814.65|2822.44|2813.74|29
1628199090000|2021-08-05 21:31:30|2822.93|2814.23|2822.61|2813.91|2823.43|2814.73|2822.07|2813.37|23
1628199100000|2021-08-05 21:31:40|2822.49|2813.79|2823.3|2814.6|2823.3|2814.6|2822.2|2813.5|23
1628199110000|2021-08-05 21:31:50|2822.81|2814.11|2825.87|2817.17|2825.87|2817.17|2822.81|2814.11|30
1628199120000|2021-08-05 21:32:00|2825.97|2817.27|2825.39|2816.69|2826.17|2817.47|2825.1|2816.4|33
1628199130000|2021-08-05 21:32:10|2825.4|2816.7|2826.62|2817.92|2826.62|2817.92|2825.31|2816.61|35
1628199140000|2021-08-05 21:32:20|2826.52|2817.82|2827.61|2818.91|2827.72|2819.02|2825.94|2817.24|36
1628199150000|2021-08-05 21:32:30|2827.38|2818.68|2828.68|2819.98|2830.35|2821.65|2827.38|2818.68|32
1628199160000|2021-08-05 21:32:40|2828.51|2819.81|2830.63|2821.93|2830.63|2821.93|2828.38|2819.68|35
1628199170000|2021-08-05 21:32:50|2830.51|2821.81|2832.69|2823.99|2832.92|2824.22|2830.51|2821.81|39
1628199180000|2021-08-05 21:33:00|2832.78|2824.08|2834.22|2825.52|2834.22|2825.52|2832.57|2823.87|32
1628199190000|2021-08-05 21:33:10|2834.15|2825.45|2835.13|2826.43|2835.52|2826.82|2834.09|2825.39|30
1628199200000|2021-08-05 21:33:20|2835.24|2826.54|2832.39|2823.69|2835.52|2826.82|2832.39|2823.69|39
1628199210000|2021-08-05 21:33:30|2832.32|2823.62|2830.4|2821.7|2832.87|2824.17|2830.4|2821.7|32
1628199220000|2021-08-05 21:33:40|2830.55|2821.85|2828.64|2819.94|2830.56|2821.86|2828.45|2819.75|37
1628199230000|2021-08-05 21:33:50|2828.42|2819.72|2828.64|2819.94|2828.67|2819.97|2828.11|2819.41|33
1628199240000|2021-08-05 21:34:00|2828.66|2819.96|2831.3|2822.6|2831.3|2822.6|2828.45|2819.75|33
1628199250000|2021-08-05 21:34:10|2831.23|2822.53|2833.47|2824.77|2833.53|2824.83|2831.2|2822.5|39
1628199260000|2021-08-05 21:34:20|2833.51|2824.81|2835.25|2826.55|2835.25|2826.55|2833.32|2824.62|39
1628199270000|2021-08-05 21:34:30|2835.08|2826.38|2840.81|2832.11|2840.95|2832.25|2834.92|2826.22|37
1628199280000|2021-08-05 21:34:40|2841.18|2832.48|2839.98|2831.28|2844.22|2835.52|2839.98|2831.28|37
1628199290000|2021-08-05 21:34:50|2839.48|2830.78|2842.99|2834.29|2843.43|2834.73|2839.48|2830.78|39
1628199300000|2021-08-05 21:35:00|2843.12|2834.42|2844.23|2835.53|2844.25|2835.55|2842.86|2834.16|36
1628199310000|2021-08-05 21:35:10|2844.24|2835.54|2845.95|2837.25|2845.95|2837.25|2844.14|2835.44|35
1628199320000|2021-08-05 21:35:20|2846.1|2837.4|2846.51|2837.81|2846.51|2837.81|2845.25|2836.55|34
1628199330000|2021-08-05 21:35:30|2846.33|2837.63|2846.47|2837.77|2846.58|2837.88|2846.09|2837.39|32
1628199340000|2021-08-05 21:35:40|2846.48|2837.78|2842.79|2834.09|2846.51|2837.81|2842.79|2834.09|36
1628199350000|2021-08-05 21:35:50|2842.74|2834.04|2842.68|2833.98|2843.34|2834.64|2842.59|2833.89|40
1628199360000|2021-08-05 21:36:00|2843.38|2834.68|2842.55|2833.85|2843.38|2834.68|2842.38|2833.68|37
1628199370000|2021-08-05 21:36:10|2842.73|2834.03|2844.73|2836.03|2844.73|2836.03|2842.65|2833.95|35
1628199380000|2021-08-05 21:36:20|2844.76|2836.06|2846.34|2837.64|2846.34|2837.64|2844.76|2836.06|32
1628199390000|2021-08-05 21:36:30|2846.29|2837.59|2848.48|2839.78|2848.48|2839.78|2846.29|2837.59|30
1628199400000|2021-08-05 21:36:40|2847.92|2839.22|2848.4|2839.7|2848.48|2839.78|2847.34|2838.64|21
1628199410000|2021-08-05 21:36:50|2847.34|2838.64|2842.31|2833.61|2848.4|2839.7|2842.01|2833.31|33
1628199420000|2021-08-05 21:37:00|2842.3|2833.6|2841.93|2833.23|2842.47|2833.77|2841.93|2833.23|34
1628199430000|2021-08-05 21:37:10|2841.75|2833.05|2830.46|2821.76|2841.75|2833.05|2830.46|2821.76|40
1628199440000|2021-08-05 21:37:20|2830.72|2822.02|2835.63|2826.93|2835.63|2826.93|2829.98|2821.28|39
1628199450000|2021-08-05 21:37:30|2835.69|2826.99|2838.36|2829.66|2838.36|2829.66|2835.62|2826.92|37
1628199460000|2021-08-05 21:37:40|2838.41|2829.71|2840.17|2831.47|2840.44|2831.74|2838.3|2829.6|38
1628199470000|2021-08-05 21:37:50|2840.18|2831.48|2839.73|2831.03|2840.24|2831.54|2839.14|2830.44|39
1628199480000|2021-08-05 21:38:00|2839.66|2830.96|2839.53|2830.83|2840.06|2831.36|2839.43|2830.73|37
1628199490000|2021-08-05 21:38:10|2839.44|2830.74|2836.55|2827.85|2839.49|2830.79|2836.36|2827.66|37
1628199500000|2021-08-05 21:38:20|2836.53|2827.83|2836.34|2827.64|2837.31|2828.61|2835.87|2827.17|35
1628199510000|2021-08-05 21:38:30|2835.79|2827.09|2831.54|2822.84|2835.96|2827.26|2831.41|2822.71|36
1628199520000|2021-08-05 21:38:40|2831.78|2823.08|2833.81|2825.11|2833.81|2825.11|2831.5|2822.8|36
1628199530000|2021-08-05 21:38:50|2834.31|2825.61|2834.11|2825.41|2834.59|2825.89|2833.69|2824.99|37
1628199540000|2021-08-05 21:39:00|2834.07|2825.37|2834.39|2825.69|2834.39|2825.69|2833.88|2825.18|30
1628199550000|2021-08-05 21:39:10|2834.12|2825.42|2834.1|2825.4|2834.44|2825.74|2833.99|2825.29|37
1628199560000|2021-08-05 21:39:20|2834.05|2825.35|2835.65|2826.95|2835.65|2826.95|2833.65|2824.95|37
1628199570000|2021-08-05 21:39:30|2835.4|2826.7|2837.93|2829.23|2838.06|2829.36|2834.82|2826.12|37
1628199580000|2021-08-05 21:39:40|2837.96|2829.26|2837.01|2828.31|2838.75|2830.05|2836.97|2828.27|35
1628199590000|2021-08-05 21:39:50|2836.95|2828.25|2836.52|2827.82|2836.95|2828.25|2834.43|2825.73|35
1628199600000|2021-08-05 21:40:00|2836.58|2827.88|2836.63|2827.93|2836.86|2828.16|2836.07|2827.37|36
1628199610000|2021-08-05 21:40:10|2836.69|2827.99|2836.4|2827.7|2836.69|2827.99|2836.11|2827.41|33
1628199620000|2021-08-05 21:40:20|2836.41|2827.71|2836.84|2828.14|2837|2828.3|2836.37|2827.67|26
1628199630000|2021-08-05 21:40:30|2836.83|2828.13|2836.97|2828.27|2836.98|2828.28|2836.53|2827.83|34
1628199640000|2021-08-05 21:40:40|2836.96|2828.26|2836.68|2827.98|2836.96|2828.26|2836.47|2827.77|35
1628199650000|2021-08-05 21:40:50|2836.7|2828|2836.31|2827.61|2837.09|2828.39|2835.72|2827.02|33
1628199660000|2021-08-05 21:41:00|2836.61|2827.91|2836.66|2827.96|2837.78|2829.08|2836.46|2827.76|32
1628199670000|2021-08-05 21:41:10|2836.79|2828.09|2835.8|2827.1|2836.91|2828.21|2835.75|2827.05|30
1628199680000|2021-08-05 21:41:20|2835.71|2827.01|2835.38|2826.68|2835.71|2827.01|2835.36|2826.66|19
1628199690000|2021-08-05 21:41:30|2835.36|2826.66|2834.62|2825.92|2835.4|2826.7|2834.61|2825.91|23
1628199700000|2021-08-05 21:41:40|2834.56|2825.86|2832.16|2823.46|2834.85|2826.15|2832.16|2823.46|31
1628199710000|2021-08-05 21:41:50|2832.27|2823.57|2828.1|2819.4|2832.27|2823.57|2827.99|2819.29|34
1628199720000|2021-08-05 21:42:00|2828.64|2819.94|2831.65|2822.95|2831.97|2823.27|2828.4|2819.7|33
1628199730000|2021-08-05 21:42:10|2831.61|2822.91|2833.12|2824.42|2833.32|2824.62|2831.61|2822.91|35
1628199740000|2021-08-05 21:42:20|2832.72|2824.02|2830.65|2821.95|2832.72|2824.02|2830.42|2821.72|36
1628199750000|2021-08-05 21:42:30|2830.64|2821.94|2830.18|2821.48|2830.64|2821.94|2830.18|2821.48|28
1628199760000|2021-08-05 21:42:40|2830.13|2821.43|2829.58|2820.88|2830.2|2821.5|2829.4|2820.7|32
1628199770000|2021-08-05 21:42:50|2829.51|2820.81|2829.76|2821.06|2829.91|2821.21|2829.49|2820.79|23
1628199780000|2021-08-05 21:43:00|2829.83|2821.13|2831.3|2822.6|2831.35|2822.65|2829.47|2820.77|30
1628199790000|2021-08-05 21:43:10|2831.39|2822.69|2833.07|2824.37|2833.07|2824.37|2831.28|2822.58|30
1628199800000|2021-08-05 21:43:20|2833.12|2824.42|2832.85|2824.15|2833.44|2824.74|2832.77|2824.07|36
1628199810000|2021-08-05 21:43:30|2832.77|2824.07|2829.35|2820.65|2832.87|2824.17|2829.27|2820.57|32
1628199820000|2021-08-05 21:43:40|2829.36|2820.66|2829.06|2820.36|2829.36|2820.66|2827.28|2818.58|38
1628199830000|2021-08-05 21:43:50|2829.13|2820.43|2830.08|2821.38|2830.17|2821.47|2829.13|2820.43|36
1628199840000|2021-08-05 21:44:00|2830.07|2821.37|2832.99|2824.29|2832.99|2824.29|2829.35|2820.65|35
1628199850000|2021-08-05 21:44:10|2832.92|2824.22|2831.66|2822.96|2833.07|2824.37|2831.2|2822.5|36
1628199860000|2021-08-05 21:44:20|2831.67|2822.97|2831.64|2822.94|2831.9|2823.2|2831|2822.3|38
1628199870000|2021-08-05 21:44:30|2831.44|2822.74|2831.36|2822.66|2832.05|2823.35|2831.36|2822.66|35
1628199880000|2021-08-05 21:44:40|2831.2|2822.5|2830.62|2821.92|2831.41|2822.71|2830.55|2821.85|17
1628199890000|2021-08-05 21:44:50|2830.6|2821.9|2829.2|2820.5|2830.6|2821.9|2829.18|2820.48|32
1628199900000|2021-08-05 21:45:00|2829.28|2820.58|2825.95|2817.25|2829.46|2820.76|2825.95|2817.25|38
1628199910000|2021-08-05 21:45:10|2825.6|2816.9|2818.1|2809.4|2825.6|2816.9|2818.1|2809.4|40
1628199920000|2021-08-05 21:45:20|2818.33|2809.63|2822.57|2813.87|2822.57|2813.87|2815.28|2806.58|37
1628199930000|2021-08-05 21:45:30|2822.79|2814.09|2824.02|2815.32|2824.33|2815.63|2822.58|2813.88|36
1628199940000|2021-08-05 21:45:40|2823.56|2814.86|2822.26|2813.56|2823.56|2814.86|2818.27|2809.57|36
1628199950000|2021-08-05 21:45:50|2822.32|2813.62|2819.07|2810.37|2822.44|2813.74|2818.58|2809.88|37
1628199960000|2021-08-05 21:46:00|2819.2|2810.5|2823.58|2814.88|2823.67|2814.97|2819.17|2810.47|35
1628199970000|2021-08-05 21:46:10|2823.52|2814.82|2820.5|2811.8|2823.52|2814.82|2819.78|2811.08|36
1628199980000|2021-08-05 21:46:20|2820.82|2812.12|2820.58|2811.88|2822.79|2814.09|2820.58|2811.88|37
1628199990000|2021-08-05 21:46:30|2820.49|2811.79|2819.96|2811.26|2820.49|2811.79|2819.28|2810.58|36
1628200000000|2021-08-05 21:46:40|2820.74|2812.04|2819.13|2810.43|2821.38|2812.68|2819.05|2810.35|37
1628200010000|2021-08-05 21:46:50|2819.19|2810.49|2818.08|2809.38|2819.36|2810.66|2816.67|2807.97|36
1628200020000|2021-08-05 21:47:00|2819.01|2810.31|2821.05|2812.35|2821.7|2813|2819.01|2810.31|35
1628200030000|2021-08-05 21:47:10|2821.29|2812.59|2820.22|2811.52|2821.31|2812.61|2818.57|2809.87|39
1628200040000|2021-08-05 21:47:20|2820.3|2811.6|2820.16|2811.46|2820.63|2811.93|2819.62|2810.92|31
1628200050000|2021-08-05 21:47:30|2820.19|2811.49|2821.4|2812.7|2821.42|2812.72|2820.04|2811.34|35
1628200060000|2021-08-05 21:47:40|2821.45|2812.75|2821.84|2813.14|2822.34|2813.64|2821.45|2812.75|32
1628200070000|2021-08-05 21:47:50|2822.12|2813.42|2822.55|2813.85|2823.17|2814.47|2822.12|2813.42|27
1628200080000|2021-08-05 21:48:00|2822.52|2813.82|2825.72|2817.02|2825.72|2817.02|2822.52|2813.82|34
1628200090000|2021-08-05 21:48:10|2825.7|2817|2826.08|2817.38|2826.93|2818.23|2825.69|2816.99|37
1628200100000|2021-08-05 21:48:20|2826.13|2817.43|2819.62|2810.92|2826.21|2817.51|2819.25|2810.55|40
1628200110000|2021-08-05 21:48:30|2819.55|2810.85|2821.7|2813|2822.46|2813.76|2819.53|2810.83|36
1628200120000|2021-08-05 21:48:40|2821.3|2812.6|2820.29|2811.59|2821.99|2813.29|2820.02|2811.32|36
1628200130000|2021-08-05 21:48:50|2820.3|2811.6|2819.88|2811.18|2821.34|2812.64|2819.8|2811.1|35
1628200140000|2021-08-05 21:49:00|2819.82|2811.12|2820.59|2811.89|2821.99|2813.29|2819.82|2811.12|34
1628200150000|2021-08-05 21:49:10|2820.31|2811.61|2819.18|2810.48|2820.55|2811.85|2819.01|2810.31|34
1628200160000|2021-08-05 21:49:20|2819.21|2810.51|2820.25|2811.55|2820.94|2812.24|2819.2|2810.5|36
1628200170000|2021-08-05 21:49:30|2820.28|2811.58|2819.88|2811.18|2820.77|2812.07|2819.15|2810.45|37
1628200180000|2021-08-05 21:49:40|2819.89|2811.19|2820.69|2811.99|2820.88|2812.18|2819.89|2811.19|29
1628200190000|2021-08-05 21:49:50|2820.68|2811.98|2819.38|2810.68|2820.91|2812.21|2819.38|2810.68|29
1628200200000|2021-08-05 21:50:00|2819.39|2810.69|2819.88|2811.18|2820.35|2811.65|2819.36|2810.66|33
1628200210000|2021-08-05 21:50:10|2819.7|2811|2819.87|2811.17|2820.45|2811.75|2819.44|2810.74|32
1628200220000|2021-08-05 21:50:20|2819.74|2811.04|2815.85|2807.15|2819.74|2811.04|2815.85|2807.15|34
1628200230000|2021-08-05 21:50:30|2816.11|2807.41|2815.91|2807.21|2817.91|2809.21|2815.72|2807.02|39
1628200240000|2021-08-05 21:50:40|2815.93|2807.23|2818.15|2809.45|2818.15|2809.45|2815.78|2807.08|33
1628200250000|2021-08-05 21:50:50|2818.23|2809.53|2816.7|2808|2818.92|2810.22|2816.7|2808|33
1628200260000|2021-08-05 21:51:00|2816.72|2808.02|2817.39|2808.69|2817.5|2808.8|2816.69|2807.99|35
1628200270000|2021-08-05 21:51:10|2817.42|2808.72|2816.92|2808.22|2819.43|2810.73|2816.77|2808.07|34
1628200280000|2021-08-05 21:51:20|2816.6|2807.9|2817.87|2809.17|2817.87|2809.17|2816.34|2807.64|38
1628200290000|2021-08-05 21:51:30|2817.83|2809.13|2819.03|2810.33|2819.03|2810.33|2817.65|2808.95|32
1628200300000|2021-08-05 21:51:40|2819.17|2810.47|2818.71|2810.01|2819.77|2811.07|2818.33|2809.63|37
1628200310000|2021-08-05 21:51:50|2818.59|2809.89|2818.92|2810.22|2818.92|2810.22|2817.46|2808.76|37
1628200320000|2021-08-05 21:52:00|2818.93|2810.23|2820.1|2811.4|2820.25|2811.55|2818.82|2810.12|29
1628200330000|2021-08-05 21:52:10|2820.24|2811.54|2819.36|2810.66|2820.34|2811.64|2818.66|2809.96|35
1628200340000|2021-08-05 21:52:20|2819.53|2810.83|2818.9|2810.2|2819.55|2810.85|2818.9|2810.2|34
1628200350000|2021-08-05 21:52:30|2818.91|2810.21|2819.69|2810.99|2820.19|2811.49|2818.91|2810.21|31
1628200360000|2021-08-05 21:52:40|2819.6|2810.9|2821.58|2812.88|2821.58|2812.88|2819.59|2810.89|36
1628200370000|2021-08-05 21:52:50|2821.62|2812.92|2820.33|2811.63|2821.7|2813|2820.33|2811.63|28
1628200380000|2021-08-05 21:53:00|2820.48|2811.78|2821.79|2813.09|2821.79|2813.09|2820.34|2811.64|30
1628200390000|2021-08-05 21:53:10|2821.7|2813|2822.75|2814.05|2822.84|2814.14|2820.84|2812.14|35
1628200400000|2021-08-05 21:53:20|2822.87|2814.17|2824.23|2815.53|2824.23|2815.53|2822.72|2814.02|32
1628200410000|2021-08-05 21:53:30|2824.02|2815.32|2822.09|2813.39|2825.4|2816.7|2821.93|2813.23|37
1628200420000|2021-08-05 21:53:40|2822.03|2813.33|2823.4|2814.7|2823.42|2814.72|2821.41|2812.71|32
1628200430000|2021-08-05 21:53:50|2823.38|2814.68|2823.75|2815.05|2824.04|2815.34|2823.04|2814.34|35
1628200440000|2021-08-05 21:54:00|2823.97|2815.27|2825.02|2816.32|2825.02|2816.32|2823.95|2815.25|30
1628200450000|2021-08-05 21:54:10|2824.91|2816.21|2823.19|2814.49|2825.13|2816.43|2823.19|2814.49|35
1628200460000|2021-08-05 21:54:20|2822.96|2814.26|2823.42|2814.72|2823.58|2814.88|2822.2|2813.5|35
1628200470000|2021-08-05 21:54:30|2823.24|2814.54|2824.24|2815.54|2824.35|2815.65|2823.24|2814.54|37
1628200480000|2021-08-05 21:54:40|2824.28|2815.58|2825.24|2816.54|2825.29|2816.59|2823.99|2815.29|32
1628200490000|2021-08-05 21:54:50|2825.22|2816.52|2824.75|2816.05|2825.36|2816.66|2824.53|2815.83|30
1628200500000|2021-08-05 21:55:00|2825.21|2816.51|2825.54|2816.84|2825.6|2816.9|2824.82|2816.12|34
1628200510000|2021-08-05 21:55:10|2825.53|2816.83|2825.79|2817.09|2825.91|2817.21|2825.33|2816.63|38
1628200520000|2021-08-05 21:55:20|2825.85|2817.15|2826.15|2817.45|2826.16|2817.46|2825.6|2816.9|30
1628200530000|2021-08-05 21:55:30|2825.81|2817.11|2825.19|2816.49|2826.18|2817.48|2825.07|2816.37|29
1628200540000|2021-08-05 21:55:40|2825.29|2816.59|2824.2|2815.5|2825.29|2816.59|2824|2815.3|27
1628200550000|2021-08-05 21:55:50|2824.17|2815.47|2823.2|2814.5|2824.26|2815.56|2822.81|2814.11|37
1628200560000|2021-08-05 21:56:00|2823.18|2814.48|2826.93|2818.23|2827.51|2818.81|2823.18|2814.48|34
1628200570000|2021-08-05 21:56:10|2826.82|2818.12|2828.51|2819.81|2828.51|2819.81|2826.5|2817.8|34
1628200580000|2021-08-05 21:56:20|2828.52|2819.82|2827.24|2818.54|2828.57|2819.87|2826.26|2817.56|36
1628200590000|2021-08-05 21:56:30|2827.1|2818.4|2827.85|2819.15|2828.6|2819.9|2827.1|2818.4|31
1628200600000|2021-08-05 21:56:40|2828.33|2819.63|2828.11|2819.41|2829.15|2820.45|2827.42|2818.72|35
1628200610000|2021-08-05 21:56:50|2828.09|2819.39|2828.26|2819.56|2829.16|2820.46|2827.66|2818.96|32
1628200620000|2021-08-05 21:57:00|2828.56|2819.86|2828.56|2819.86|2829.1|2820.4|2828.27|2819.57|25
1628200630000|2021-08-05 21:57:10|2828.49|2819.79|2825.55|2816.85|2829.4|2820.7|2825.42|2816.72|36
1628200640000|2021-08-05 21:57:20|2825.66|2816.96|2828.93|2820.23|2828.93|2820.23|2825.39|2816.69|40
1628200650000|2021-08-05 21:57:30|2828.99|2820.29|2828.61|2819.91|2829|2820.3|2827.88|2819.18|39
1628200660000|2021-08-05 21:57:40|2828.66|2819.96|2828.66|2819.96|2828.71|2820.01|2828.31|2819.61|34
1628200670000|2021-08-05 21:57:50|2828.68|2819.98|2828.66|2819.96|2829.8|2821.1|2828.6|2819.9|37
1628200680000|2021-08-05 21:58:00|2828.59|2819.89|2830.97|2822.27|2831.17|2822.47|2828.54|2819.84|35
1628200690000|2021-08-05 21:58:10|2831.1|2822.4|2832.79|2824.09|2832.79|2824.09|2830.94|2822.24|39
1628200700000|2021-08-05 21:58:20|2832.71|2824.01|2832.27|2823.57|2832.98|2824.28|2832.13|2823.43|40
1628200710000|2021-08-05 21:58:30|2832.46|2823.76|2829.7|2821|2832.46|2823.76|2827.42|2818.72|39
1628200720000|2021-08-05 21:58:40|2829.85|2821.15|2830.27|2821.57|2831.29|2822.59|2829.85|2821.15|39
1628200730000|2021-08-05 21:58:50|2830.25|2821.55|2829.67|2820.97|2830.25|2821.55|2828.42|2819.72|38
1628200740000|2021-08-05 21:59:00|2829.58|2820.88|2831.57|2822.87|2831.58|2822.88|2829.46|2820.76|35
1628200750000|2021-08-05 21:59:10|2831.66|2822.96|2828.37|2819.67|2831.7|2823|2828.26|2819.56|36
1628200760000|2021-08-05 21:59:20|2828.39|2819.69|2829.95|2821.25|2829.95|2821.25|2828.3|2819.6|36
1628200770000|2021-08-05 21:59:30|2830.46|2821.76|2830.69|2821.99|2831.86|2823.16|2829.22|2820.52|39
1628200780000|2021-08-05 21:59:40|2830.88|2822.18|2830.68|2821.98|2832.78|2824.08|2830.68|2821.98|35
1628200790000|2021-08-05 21:59:50|2830.61|2821.91|2831.28|2822.58|2831.78|2823.08|2829.6|2820.9|37
1628200800000|2021-08-05 22:00:00|2831.4|2822.7|2834.61|2825.91|2834.81|2826.11|2831.4|2822.7|33
1628200810000|2021-08-05 22:00:10|2834.72|2826.02|2834.88|2826.18|2835.34|2826.64|2834.52|2825.82|35
1628200820000|2021-08-05 22:00:20|2834.96|2826.26|2834.26|2825.56|2835.11|2826.41|2833.45|2824.75|36
1628200830000|2021-08-05 22:00:30|2834.27|2825.57|2832.22|2823.52|2834.38|2825.68|2832.22|2823.52|33
1628200840000|2021-08-05 22:00:40|2832.24|2823.54|2833.44|2824.74|2833.6|2824.9|2830.79|2822.09|39
1628200850000|2021-08-05 22:00:50|2833.38|2824.68|2832.58|2823.88|2833.58|2824.88|2832.58|2823.88|39
1628200860000|2021-08-05 22:01:00|2832.55|2823.85|2831.02|2822.32|2832.73|2824.03|2830.85|2822.15|29
1628200870000|2021-08-05 22:01:10|2831.22|2822.52|2832.41|2823.71|2832.65|2823.95|2831.22|2822.52|33
1628200880000|2021-08-05 22:01:20|2832.18|2823.48|2833.59|2824.89|2834.4|2825.7|2831.76|2823.06|36
1628200890000|2021-08-05 22:01:30|2833.72|2825.02|2833.64|2824.94|2833.72|2825.02|2832.25|2823.55|35
1628200900000|2021-08-05 22:01:40|2833.54|2824.84|2833.5|2824.8|2833.56|2824.86|2832.16|2823.46|32
1628200910000|2021-08-05 22:01:50|2833.52|2824.82|2833.75|2825.05|2833.89|2825.19|2833.45|2824.75|35
1628200920000|2021-08-05 22:02:00|2833.68|2824.98|2833.75|2825.05|2833.82|2825.12|2833.39|2824.69|31
1628200930000|2021-08-05 22:02:10|2833.8|2825.1|2833.99|2825.29|2834.39|2825.69|2833.8|2825.1|29
1628200940000|2021-08-05 22:02:20|2834|2825.3|2834.24|2825.54|2834.24|2825.54|2833.9|2825.2|11
1628200950000|2021-08-05 22:02:30|2834.48|2825.78|2834.31|2825.61|2834.5|2825.8|2834.07|2825.37|24
1628200960000|2021-08-05 22:02:40|2834.28|2825.58|2834.3|2825.6|2834.79|2826.09|2834.14|2825.44|29
1628200970000|2021-08-05 22:02:50|2834.22|2825.52|2834.25|2825.55|2834.4|2825.7|2834.19|2825.49|19
1628200980000|2021-08-05 22:03:00|2834.3|2825.6|2833.24|2824.54|2834.65|2825.95|2833.24|2824.54|16
1628200990000|2021-08-05 22:03:10|2833.16|2824.46|2829.87|2821.17|2833.16|2824.46|2829.57|2820.87|30
1628201000000|2021-08-05 22:03:20|2830.1|2821.4|2831.73|2823.03|2831.97|2823.27|2830.1|2821.4|28
1628201010000|2021-08-05 22:03:30|2832.2|2823.5|2833.1|2824.4|2833.17|2824.47|2832.2|2823.5|18
1628201020000|2021-08-05 22:03:40|2832.91|2824.21|2830.28|2821.58|2832.91|2824.21|2830.28|2821.58|35
1628201030000|2021-08-05 22:03:50|2830.37|2821.67|2828.33|2819.63|2830.37|2821.67|2828.33|2819.63|32
1628201040000|2021-08-05 22:04:00|2828.34|2819.64|2828.25|2819.55|2828.8|2820.1|2827.71|2819.01|21
1628201050000|2021-08-05 22:04:10|2828.5|2819.8|2829.36|2820.66|2829.36|2820.66|2828.5|2819.8|30
1628201060000|2021-08-05 22:04:20|2829.2|2820.5|2831.07|2822.37|2833.2|2824.5|2829.2|2820.5|30
1628201070000|2021-08-05 22:04:30|2830.73|2822.03|2825.37|2816.67|2830.73|2822.03|2825.37|2816.67|37
1628201080000|2021-08-05 22:04:40|2825.36|2816.66|2830.8|2822.1|2831.19|2822.49|2823.6|2814.9|34
1628201090000|2021-08-05 22:04:50|2830.29|2821.59|2828.52|2819.82|2830.29|2821.59|2826.16|2817.46|37
1628201100000|2021-08-05 22:05:00|2828.62|2819.92|2831.7|2823|2832.02|2823.32|2828.62|2819.92|33
1628201110000|2021-08-05 22:05:10|2831.36|2822.66|2831.61|2822.91|2833.09|2824.39|2830.34|2821.64|35
1628201120000|2021-08-05 22:05:20|2831.71|2823.01|2832.01|2823.31|2832.5|2823.8|2831.11|2822.41|37
1628201130000|2021-08-05 22:05:30|2832.02|2823.32|2832.32|2823.62|2833.33|2824.63|2832.02|2823.32|30
1628201140000|2021-08-05 22:05:40|2832.46|2823.76|2832.61|2823.91|2833.14|2824.44|2832.45|2823.75|39
1628201150000|2021-08-05 22:05:50|2832.69|2823.99|2832.66|2823.96|2834.05|2825.35|2831.51|2822.81|40
1628201160000|2021-08-05 22:06:00|2832.8|2824.1|2832.61|2823.91|2833.81|2825.11|2832.61|2823.91|33
1628201170000|2021-08-05 22:06:10|2832.76|2824.06|2833.52|2824.82|2833.75|2825.05|2832.39|2823.69|32
1628201180000|2021-08-05 22:06:20|2833.26|2824.56|2834.04|2825.34|2834.44|2825.74|2833.26|2824.56|36
1628201190000|2021-08-05 22:06:30|2833.99|2825.29|2834.27|2825.57|2834.46|2825.76|2833.92|2825.22|38
1628201200000|2021-08-05 22:06:40|2834.31|2825.61|2834.36|2825.66|2834.67|2825.97|2834.13|2825.43|34
1628201210000|2021-08-05 22:06:50|2834.63|2825.93|2833.86|2825.16|2834.74|2826.04|2833.58|2824.88|33
1628201220000|2021-08-05 22:07:00|2834.04|2825.34|2833.42|2824.72|2834.26|2825.56|2833.42|2824.72|30
1628201230000|2021-08-05 22:07:10|2833.4|2824.7|2833.48|2824.78|2833.48|2824.78|2832.39|2823.69|26
1628201240000|2021-08-05 22:07:20|2833.51|2824.81|2832.79|2824.09|2833.54|2824.84|2832.39|2823.69|32
1628201250000|2021-08-05 22:07:30|2832.82|2824.12|2833.71|2825.01|2833.71|2825.01|2832.74|2824.04|32
1628201260000|2021-08-05 22:07:40|2833.6|2824.9|2832.35|2823.65|2833.6|2824.9|2832.35|2823.65|33
1628201270000|2021-08-05 22:07:50|2832.31|2823.61|2832.46|2823.76|2833.45|2824.75|2832.31|2823.61|27
1628201280000|2021-08-05 22:08:00|2832.74|2824.04|2832.94|2824.24|2833.34|2824.64|2832.57|2823.87|37
1628201290000|2021-08-05 22:08:10|2833.01|2824.31|2832.92|2824.22|2833.4|2824.7|2832.92|2824.22|32
1628201300000|2021-08-05 22:08:20|2833.24|2824.54|2831.71|2823.01|2833.31|2824.61|2831.46|2822.76|39
1628201310000|2021-08-05 22:08:30|2831.81|2823.11|2833.18|2824.48|2833.78|2825.08|2831.64|2822.94|31
1628201320000|2021-08-05 22:08:40|2833.52|2824.82|2833.17|2824.47|2833.55|2824.85|2832.32|2823.62|35
1628201330000|2021-08-05 22:08:50|2833.29|2824.59|2831.97|2823.27|2833.7|2825|2831.92|2823.22|35
1628201340000|2021-08-05 22:09:00|2831.94|2823.24|2832.48|2823.78|2833.52|2824.82|2831.01|2822.31|36
1628201350000|2021-08-05 22:09:10|2832.67|2823.97|2833.3|2824.6|2835.12|2826.42|2832.67|2823.97|38
1628201360000|2021-08-05 22:09:20|2833.35|2824.65|2833.14|2824.44|2833.64|2824.94|2832.68|2823.98|36
1628201370000|2021-08-05 22:09:30|2832.89|2824.19|2833.57|2824.87|2834|2825.3|2832.76|2824.06|31
1628201380000|2021-08-05 22:09:40|2834|2825.3|2833.3|2824.6|2834.56|2825.86|2833.17|2824.47|38
1628201390000|2021-08-05 22:09:50|2833.44|2824.74|2833.89|2825.19|2834.35|2825.65|2833.44|2824.74|38
1628201400000|2021-08-05 22:10:00|2834.06|2825.36|2833.73|2825.03|2834.36|2825.66|2833.73|2825.03|36
1628201410000|2021-08-05 22:10:10|2833.69|2824.99|2835.04|2826.34|2835.11|2826.41|2833.56|2824.86|35
1628201420000|2021-08-05 22:10:20|2834.89|2826.19|2836.99|2828.29|2837.29|2828.59|2834.89|2826.19|37
1628201430000|2021-08-05 22:10:30|2836.93|2828.23|2836.87|2828.17|2837.54|2828.84|2836.71|2828.01|36
1628201440000|2021-08-05 22:10:40|2836.84|2828.14|2836.19|2827.49|2836.84|2828.14|2835.98|2827.28|36
1628201450000|2021-08-05 22:10:50|2836.41|2827.71|2837.57|2828.87|2837.57|2828.87|2836.41|2827.71|37
1628201460000|2021-08-05 22:11:00|2837.39|2828.69|2837.45|2828.75|2837.6|2828.9|2837.26|2828.56|33
1628201470000|2021-08-05 22:11:10|2837.4|2828.7|2838.65|2829.95|2838.73|2830.03|2837.4|2828.7|32
1628201480000|2021-08-05 22:11:20|2838.32|2829.62|2837.9|2829.2|2839.17|2830.47|2837.67|2828.97|37
1628201490000|2021-08-05 22:11:30|2837.76|2829.06|2839.83|2831.13|2840.02|2831.32|2837.76|2829.06|36
1628201500000|2021-08-05 22:11:40|2839.59|2830.89|2838.07|2829.37|2839.87|2831.17|2837.93|2829.23|37
1628201510000|2021-08-05 22:11:50|2838.11|2829.41|2838.68|2829.98|2838.7|2830|2837.8|2829.1|37
1628201520000|2021-08-05 22:12:00|2838.66|2829.96|2837.72|2829.02|2839.44|2830.74|2837.36|2828.66|36
1628201530000|2021-08-05 22:12:10|2837.64|2828.94|2836.57|2827.87|2837.87|2829.17|2835.79|2827.09|33
1628201540000|2021-08-05 22:12:20|2836.71|2828.01|2837.47|2828.77|2838.09|2829.39|2836.71|2828.01|36
1628201550000|2021-08-05 22:12:30|2837.26|2828.56|2838.17|2829.47|2838.42|2829.72|2837.26|2828.56|40
1628201560000|2021-08-05 22:12:40|2837.89|2829.19|2837.48|2828.78|2838.38|2829.68|2837.42|2828.72|38
1628201570000|2021-08-05 22:12:50|2837.34|2828.64|2838.51|2829.81|2838.51|2829.81|2836.81|2828.11|39
1628201580000|2021-08-05 22:13:00|2838.26|2829.56|2836.98|2828.28|2838.52|2829.82|2836.98|2828.28|37
1628201590000|2021-08-05 22:13:10|2838|2829.3|2838.47|2829.77|2839.25|2830.55|2837.61|2828.91|35
1628201600000|2021-08-05 22:13:20|2838.68|2829.98|2837.57|2828.87|2838.8|2830.1|2837.57|2828.87|35
1628201610000|2021-08-05 22:13:30|2837.54|2828.84|2836.64|2827.94|2837.66|2828.96|2836.49|2827.79|35
1628201620000|2021-08-05 22:13:40|2836.36|2827.66|2835.83|2827.13|2836.36|2827.66|2835.44|2826.74|36
1628201630000|2021-08-05 22:13:50|2836.03|2827.33|2835.88|2827.18|2836.2|2827.5|2835.71|2827.01|34
1628201640000|2021-08-05 22:14:00|2836.12|2827.42|2835.36|2826.66|2836.12|2827.42|2834.96|2826.26|37
1628201650000|2021-08-05 22:14:10|2835.3|2826.6|2834.1|2825.4|2835.54|2826.84|2834.1|2825.4|35
1628201660000|2021-08-05 22:14:20|2834.31|2825.61|2832.11|2823.41|2834.33|2825.63|2832.11|2823.41|36
1628201670000|2021-08-05 22:14:30|2832.03|2823.33|2833.71|2825.01|2834.01|2825.31|2832.01|2823.31|38
1628201680000|2021-08-05 22:14:40|2833.53|2824.83|2832.61|2823.91|2834.44|2825.74|2832.19|2823.49|39
1628201690000|2021-08-05 22:14:50|2832.89|2824.19|2831.92|2823.22|2833.49|2824.79|2831.92|2823.22|36
1628201700000|2021-08-05 22:15:00|2832.24|2823.54|2834.69|2825.99|2834.69|2825.99|2831.99|2823.29|35
1628201710000|2021-08-05 22:15:10|2834.7|2826|2834.47|2825.77|2834.8|2826.1|2833.99|2825.29|37
1628201720000|2021-08-05 22:15:20|2834.32|2825.62|2835.5|2826.8|2835.55|2826.85|2833.94|2825.24|33
1628201730000|2021-08-05 22:15:30|2835.44|2826.74|2835.52|2826.82|2835.78|2827.08|2834.83|2826.13|37
1628201740000|2021-08-05 22:15:40|2835.51|2826.81|2834.48|2825.78|2835.51|2826.81|2834.38|2825.68|35
1628201750000|2021-08-05 22:15:50|2835.2|2826.5|2835.18|2826.48|2835.44|2826.74|2834.77|2826.07|27
1628201760000|2021-08-05 22:16:00|2835.12|2826.42|2836.67|2827.97|2836.72|2828.02|2835.12|2826.42|25
1628201770000|2021-08-05 22:16:10|2836.65|2827.95|2834.91|2826.21|2836.7|2828|2834.11|2825.41|37
1628201780000|2021-08-05 22:16:20|2834.84|2826.14|2835.92|2827.22|2836.05|2827.35|2834.76|2826.06|37
1628201790000|2021-08-05 22:16:30|2835.95|2827.25|2836.04|2827.34|2836.15|2827.45|2835.77|2827.07|30
1628201800000|2021-08-05 22:16:40|2836.05|2827.35|2836.16|2827.46|2836.16|2827.46|2836.01|2827.31|25
1628201810000|2021-08-05 22:16:50|2836.33|2827.63|2841.25|2832.55|2841.35|2832.65|2836.11|2827.41|34
1628201820000|2021-08-05 22:17:00|2841.28|2832.58|2841.49|2832.79|2841.49|2832.79|2839.78|2831.08|35
1628201830000|2021-08-05 22:17:10|2841.09|2832.39|2844.74|2836.04|2844.74|2836.04|2841.02|2832.32|33
1628201840000|2021-08-05 22:17:20|2844.55|2835.85|2841.54|2832.84|2844.73|2836.03|2841.54|2832.84|39
1628201850000|2021-08-05 22:17:30|2841.5|2832.8|2838.64|2829.94|2841.53|2832.83|2838.27|2829.57|37
1628201860000|2021-08-05 22:17:40|2838.8|2830.1|2840.78|2832.08|2840.78|2832.08|2838.8|2830.1|37
1628201870000|2021-08-05 22:17:50|2840.76|2832.06|2840.92|2832.22|2841.53|2832.83|2840.33|2831.63|37
1628201880000|2021-08-05 22:18:00|2840.95|2832.25|2840.94|2832.24|2841.07|2832.37|2840.65|2831.95|38
1628201890000|2021-08-05 22:18:10|2841.18|2832.48|2839.88|2831.18|2841.85|2833.15|2839.71|2831.01|38
1628201900000|2021-08-05 22:18:20|2839.94|2831.24|2839.22|2830.52|2840.01|2831.31|2838.75|2830.05|39
1628201910000|2021-08-05 22:18:30|2839.3|2830.6|2838.18|2829.48|2839.37|2830.67|2837.89|2829.19|38
1628201920000|2021-08-05 22:18:40|2838.39|2829.69|2840.91|2832.21|2841.3|2832.6|2837.8|2829.1|38
1628201930000|2021-08-05 22:18:50|2841.02|2832.32|2840.38|2831.68|2841.34|2832.64|2840.31|2831.61|36
1628201940000|2021-08-05 22:19:00|2840.82|2832.12|2841.79|2833.09|2842.07|2833.37|2840.65|2831.95|34
1628201950000|2021-08-05 22:19:10|2841.8|2833.1|2844.52|2835.82|2844.64|2835.94|2841.01|2832.31|27
1628201960000|2021-08-05 22:19:20|2844.56|2835.86|2844.56|2835.86|2845.26|2836.56|2844.43|2835.73|33
1628201970000|2021-08-05 22:19:30|2844.55|2835.85|2842.83|2834.13|2844.64|2835.94|2842.38|2833.68|39
1628201980000|2021-08-05 22:19:40|2842.84|2834.14|2841.56|2832.86|2842.84|2834.14|2841.56|2832.86|35
1628201990000|2021-08-05 22:19:50|2841.33|2832.63|2840.24|2831.54|2841.56|2832.86|2839.45|2830.75|39
1628202000000|2021-08-05 22:20:00|2840.12|2831.42|2840.86|2832.16|2841.71|2833.01|2840.04|2831.34|35
1628202010000|2021-08-05 22:20:10|2840.83|2832.13|2838.57|2829.87|2841.1|2832.4|2838.08|2829.38|40
1628202020000|2021-08-05 22:20:20|2838.05|2829.35|2836.75|2828.05|2838.05|2829.35|2836.75|2828.05|40
1628202030000|2021-08-05 22:20:30|2836.73|2828.03|2837.17|2828.47|2837.24|2828.54|2836.52|2827.82|31
1628202040000|2021-08-05 22:20:40|2837.2|2828.5|2836.23|2827.53|2837.35|2828.65|2835.93|2827.23|36
1628202050000|2021-08-05 22:20:50|2836.14|2827.44|2836.23|2827.53|2836.52|2827.82|2836.14|2827.44|32
1628202060000|2021-08-05 22:21:00|2836.28|2827.58|2833.93|2825.23|2836.43|2827.73|2833.89|2825.19|37
1628202070000|2021-08-05 22:21:10|2833.87|2825.17|2831.94|2823.24|2834|2825.3|2831.94|2823.24|37
1628202080000|2021-08-05 22:21:20|2831.79|2823.09|2828.56|2819.86|2831.97|2823.27|2828.56|2819.86|37
1628202090000|2021-08-05 22:21:30|2828.31|2819.61|2827.33|2818.63|2828.38|2819.68|2826.84|2818.14|38
1628202100000|2021-08-05 22:21:40|2827.11|2818.41|2827.89|2819.19|2829.07|2820.37|2826.1|2817.4|39
1628202110000|2021-08-05 22:21:50|2827.21|2818.51|2826.21|2817.51|2828.58|2819.88|2826.06|2817.36|40
1628202120000|2021-08-05 22:22:00|2826.17|2817.47|2827.03|2818.33|2827.05|2818.35|2825.29|2816.59|38
1628202130000|2021-08-05 22:22:10|2826.94|2818.24|2826.66|2817.96|2827.17|2818.47|2826.06|2817.36|37
1628202140000|2021-08-05 22:22:20|2826.74|2818.04|2826.76|2818.06|2827|2818.3|2826.23|2817.53|34
1628202150000|2021-08-05 22:22:30|2826.7|2818|2826.67|2817.97|2827.27|2818.57|2826.53|2817.83|38
1628202160000|2021-08-05 22:22:40|2826.59|2817.89|2827.01|2818.31|2827.9|2819.2|2826.26|2817.56|34
1628202170000|2021-08-05 22:22:50|2826.49|2817.79|2826.2|2817.5|2826.49|2817.79|2825.78|2817.08|30
1628202180000|2021-08-05 22:23:00|2826.22|2817.52|2824.12|2815.42|2826.24|2817.54|2824.12|2815.42|35
1628202190000|2021-08-05 22:23:10|2823.93|2815.23|2822.21|2813.51|2823.93|2815.23|2819.02|2810.32|39
1628202200000|2021-08-05 22:23:20|2821.44|2812.74|2823.24|2814.54|2823.24|2814.54|2821|2812.3|35
1628202210000|2021-08-05 22:23:30|2823.07|2814.37|2822.87|2814.17|2825.01|2816.31|2822.34|2813.64|38
1628202220000|2021-08-05 22:23:40|2823|2814.3|2822.44|2813.74|2823.57|2814.87|2822.1|2813.4|36
1628202230000|2021-08-05 22:23:50|2821.96|2813.26|2822.75|2814.05|2823.02|2814.32|2821.96|2813.26|35
1628202240000|2021-08-05 22:24:00|2822.53|2813.83|2824.18|2815.48|2824.27|2815.57|2822.41|2813.71|38
1628202250000|2021-08-05 22:24:10|2824.01|2815.31|2823.77|2815.07|2825.5|2816.8|2822.97|2814.27|37
1628202260000|2021-08-05 22:24:20|2823.65|2814.95|2824.42|2815.72|2824.99|2816.29|2823.34|2814.64|38
1628202270000|2021-08-05 22:24:30|2824.46|2815.76|2825.17|2816.47|2825.86|2817.16|2824.46|2815.76|36
1628202280000|2021-08-05 22:24:40|2824.69|2815.99|2826.08|2817.38|2826.08|2817.38|2824.62|2815.92|36
1628202290000|2021-08-05 22:24:50|2826.05|2817.35|2824.49|2815.79|2826.58|2817.88|2824.49|2815.79|37
1628202300000|2021-08-05 22:25:00|2824.48|2815.78|2826.57|2817.87|2826.96|2818.26|2824.33|2815.63|35
1628202310000|2021-08-05 22:25:10|2826.02|2817.32|2827.71|2819.01|2827.95|2819.25|2825.98|2817.28|36
1628202320000|2021-08-05 22:25:20|2827.72|2819.02|2825.61|2816.91|2828.08|2819.38|2825.55|2816.85|38
1628202330000|2021-08-05 22:25:30|2825.47|2816.77|2826.62|2817.92|2827.04|2818.34|2824.99|2816.29|38
1628202340000|2021-08-05 22:25:40|2826.66|2817.96|2827.04|2818.34|2827.08|2818.38|2826.43|2817.73|33
1628202350000|2021-08-05 22:25:50|2826.97|2818.27|2825.14|2816.44|2827.11|2818.41|2824.58|2815.88|37
1628202360000|2021-08-05 22:26:00|2825.05|2816.35|2825.63|2816.93|2826.31|2817.61|2824.99|2816.29|39
1628202370000|2021-08-05 22:26:10|2825.4|2816.7|2825.49|2816.79|2826.43|2817.73|2825.4|2816.7|39
1628202380000|2021-08-05 22:26:20|2825.68|2816.98|2829.86|2821.16|2829.87|2821.17|2825.4|2816.7|35
1628202390000|2021-08-05 22:26:30|2829.82|2821.12|2832.11|2823.41|2832.13|2823.43|2829.44|2820.74|35
1628202400000|2021-08-05 22:26:40|2832.19|2823.49|2831.88|2823.18|2832.45|2823.75|2831.48|2822.78|38
1628202410000|2021-08-05 22:26:50|2831.78|2823.08|2831.87|2823.17|2835.42|2826.72|2831.78|2823.08|36
1628202420000|2021-08-05 22:27:00|2831.91|2823.21|2832.87|2824.17|2833.04|2824.34|2831.43|2822.73|40
1628202430000|2021-08-05 22:27:10|2832.66|2823.96|2834.07|2825.37|2834.07|2825.37|2832.09|2823.39|34
1628202440000|2021-08-05 22:27:20|2834.71|2826.01|2833.07|2824.37|2834.92|2826.22|2832.47|2823.77|40
1628202450000|2021-08-05 22:27:30|2833.11|2824.41|2832.88|2824.18|2834.09|2825.39|2832.76|2824.06|35
1628202460000|2021-08-05 22:27:40|2833.09|2824.39|2832.98|2824.28|2833.71|2825.01|2832.71|2824.01|37
1628202470000|2021-08-05 22:27:50|2833.11|2824.41|2833.05|2824.35|2833.61|2824.91|2832.82|2824.12|35
1628202480000|2021-08-05 22:28:00|2833.07|2824.37|2832.88|2824.18|2833.99|2825.29|2832.86|2824.16|33
1628202490000|2021-08-05 22:28:10|2832.89|2824.19|2833.05|2824.35|2833.14|2824.44|2832.89|2824.19|30
1628202500000|2021-08-05 22:28:20|2833.08|2824.38|2831.6|2822.9|2833.43|2824.73|2831.6|2822.9|30
1628202510000|2021-08-05 22:28:30|2831.67|2822.97|2829.95|2821.25|2831.71|2823.01|2829.95|2821.25|35
1628202520000|2021-08-05 22:28:40|2829.94|2821.24|2827.25|2818.55|2830.01|2821.31|2827.05|2818.35|38
1628202530000|2021-08-05 22:28:50|2827.31|2818.61|2826.33|2817.63|2827.43|2818.73|2826.04|2817.34|35
1628202540000|2021-08-05 22:29:00|2826.77|2818.07|2827.23|2818.53|2827.73|2819.03|2826.4|2817.7|40
1628202550000|2021-08-05 22:29:10|2827.72|2819.02|2828.78|2820.08|2829.09|2820.39|2827.72|2819.02|35
1628202560000|2021-08-05 22:29:20|2828.24|2819.54|2829.59|2820.89|2830.48|2821.78|2828.24|2819.54|31
1628202570000|2021-08-05 22:29:30|2829.71|2821.01|2829.85|2821.15|2830.56|2821.86|2829.71|2821.01|33
1628202580000|2021-08-05 22:29:40|2829.73|2821.03|2828.38|2819.68|2829.73|2821.03|2828.38|2819.68|32
1628202590000|2021-08-05 22:29:50|2828.33|2819.63|2827.96|2819.26|2828.37|2819.67|2827.89|2819.19|35
1628202600000|2021-08-05 22:30:00|2827.93|2819.23|2830.34|2821.64|2830.34|2821.64|2827.93|2819.23|35
1628202610000|2021-08-05 22:30:10|2830.42|2821.72|2830.58|2821.88|2830.99|2822.29|2830.42|2821.72|38
1628202620000|2021-08-05 22:30:20|2830.69|2821.99|2831.36|2822.66|2831.49|2822.79|2830.46|2821.76|37
1628202630000|2021-08-05 22:30:30|2831.19|2822.49|2830.92|2822.22|2831.42|2822.72|2830.16|2821.46|37
1628202640000|2021-08-05 22:30:40|2831.09|2822.39|2830.36|2821.66|2831.09|2822.39|2830.03|2821.33|37
1628202650000|2021-08-05 22:30:50|2830.48|2821.78|2830.92|2822.22|2831.03|2822.33|2830.48|2821.78|36
1628202660000|2021-08-05 22:31:00|2830.85|2822.15|2831.28|2822.58|2831.58|2822.88|2829.95|2821.25|34
1628202670000|2021-08-05 22:31:10|2831.41|2822.71|2829.89|2821.19|2831.49|2822.79|2829.89|2821.19|36
1628202680000|2021-08-05 22:31:20|2830.07|2821.37|2831.44|2822.74|2831.45|2822.75|2830.07|2821.37|35
1628202690000|2021-08-05 22:31:30|2831.43|2822.73|2831.04|2822.34|2831.45|2822.75|2830.81|2822.11|28
1628202700000|2021-08-05 22:31:40|2831.01|2822.31|2831.47|2822.77|2831.77|2823.07|2831.01|2822.31|32
1628202710000|2021-08-05 22:31:50|2831.5|2822.8|2831.37|2822.67|2831.62|2822.92|2831.02|2822.32|21
1628202720000|2021-08-05 22:32:00|2830.94|2822.24|2831.24|2822.54|2831.35|2822.65|2830.2|2821.5|29
1628202730000|2021-08-05 22:32:10|2831.26|2822.56|2829.96|2821.26|2831.26|2822.56|2829.95|2821.25|32
1628202740000|2021-08-05 22:32:20|2829.65|2820.95|2829.56|2820.86|2829.74|2821.04|2829.4|2820.7|35
1628202750000|2021-08-05 22:32:30|2829.4|2820.7|2829.32|2820.62|2829.77|2821.07|2829.3|2820.6|33
1628202760000|2021-08-05 22:32:40|2829.51|2820.81|2830.38|2821.68|2831.07|2822.37|2829.35|2820.65|37
1628202770000|2021-08-05 22:32:50|2830.36|2821.66|2829.82|2821.12|2830.57|2821.87|2829.3|2820.6|33
1628202780000|2021-08-05 22:33:00|2829.61|2820.91|2829.93|2821.23|2830.12|2821.42|2829.24|2820.54|32
1628202790000|2021-08-05 22:33:10|2829.97|2821.27|2830|2821.3|2830.32|2821.62|2829.9|2821.2|29
1628202800000|2021-08-05 22:33:20|2830.09|2821.39|2829.85|2821.15|2830.41|2821.71|2829.54|2820.84|36
1628202810000|2021-08-05 22:33:30|2829.83|2821.13|2830.22|2821.52|2830.49|2821.79|2829.72|2821.02|37
1628202820000|2021-08-05 22:33:40|2830.32|2821.62|2829.75|2821.05|2830.38|2821.68|2829.73|2821.03|37
1628202830000|2021-08-05 22:33:50|2829.72|2821.02|2828.23|2819.53|2829.79|2821.09|2827.94|2819.24|30
1628202840000|2021-08-05 22:34:00|2828.22|2819.52|2827.47|2818.77|2828.22|2819.52|2827.19|2818.49|36
1628202850000|2021-08-05 22:34:10|2827.32|2818.62|2825.44|2816.74|2827.68|2818.98|2825.37|2816.67|38
1628202860000|2021-08-05 22:34:20|2825.49|2816.79|2825.65|2816.95|2826.27|2817.57|2824.91|2816.21|36
1628202870000|2021-08-05 22:34:30|2825.63|2816.93|2823.66|2814.96|2825.63|2816.93|2823.66|2814.96|36
1628202880000|2021-08-05 22:34:40|2823.77|2815.07|2823.77|2815.07|2823.77|2815.07|2821.81|2813.11|31
1628202890000|2021-08-05 22:34:50|2824.04|2815.34|2823.05|2814.35|2824.2|2815.5|2823.05|2814.35|35
1628202900000|2021-08-05 22:35:00|2823.07|2814.37|2822.43|2813.73|2823.18|2814.48|2822.12|2813.42|26
1628202910000|2021-08-05 22:35:10|2822.42|2813.72|2824.61|2815.91|2824.61|2815.91|2822.42|2813.72|29
1628202920000|2021-08-05 22:35:20|2824.46|2815.76|2824.13|2815.43|2824.67|2815.97|2823.62|2814.92|36
1628202930000|2021-08-05 22:35:30|2824.56|2815.86|2824.46|2815.76|2825.09|2816.39|2824.15|2815.45|34
1628202940000|2021-08-05 22:35:40|2824.34|2815.64|2820.84|2812.14|2824.34|2815.64|2819.3|2810.6|39
1628202950000|2021-08-05 22:35:50|2820.33|2811.63|2818.71|2810.01|2820.37|2811.67|2818.5|2809.8|38
1628202960000|2021-08-05 22:36:00|2818.7|2810|2818.2|2809.5|2818.7|2810|2817.02|2808.32|33
1628202970000|2021-08-05 22:36:10|2818.41|2809.71|2819.68|2810.98|2820.03|2811.33|2818.41|2809.71|31
1628202980000|2021-08-05 22:36:20|2819.75|2811.05|2819.92|2811.22|2820.08|2811.38|2819.67|2810.97|30
1628202990000|2021-08-05 22:36:30|2819.93|2811.23|2819.89|2811.19|2820.38|2811.68|2819.65|2810.95|36
1628203000000|2021-08-05 22:36:40|2819.64|2810.94|2819.2|2810.5|2819.84|2811.14|2819.06|2810.36|34
1628203010000|2021-08-05 22:36:50|2819.02|2810.32|2817.58|2808.88|2819.26|2810.56|2817.31|2808.61|32
1628203020000|2021-08-05 22:37:00|2817.47|2808.77|2816.21|2807.51|2817.65|2808.95|2815.78|2807.08|24
1628203030000|2021-08-05 22:37:10|2816.19|2807.49|2816.57|2807.87|2816.99|2808.29|2815.87|2807.17|36
1628203040000|2021-08-05 22:37:20|2816.62|2807.92|2819.28|2810.58|2819.46|2810.76|2816.56|2807.86|34
1628203050000|2021-08-05 22:37:30|2819.45|2810.75|2819.4|2810.7|2819.55|2810.85|2818.97|2810.27|34
1628203060000|2021-08-05 22:37:40|2819.38|2810.68|2819.34|2810.64|2819.38|2810.68|2818.64|2809.94|34
1628203070000|2021-08-05 22:37:50|2819.22|2810.52|2819.78|2811.08|2819.82|2811.12|2818.9|2810.2|35
1628203080000|2021-08-05 22:38:00|2819.58|2810.88|2819.46|2810.76|2819.58|2810.88|2818.81|2810.11|34
1628203090000|2021-08-05 22:38:10|2819.45|2810.75|2821.39|2812.69|2821.39|2812.69|2819.38|2810.68|34
1628203100000|2021-08-05 22:38:20|2823.06|2814.36|2825.58|2816.88|2826|2817.3|2823.06|2814.36|40
1628203110000|2021-08-05 22:38:30|2825.47|2816.77|2826.1|2817.4|2826.13|2817.43|2825.47|2816.77|37
1628203120000|2021-08-05 22:38:40|2826.07|2817.37|2826.71|2818.01|2827.34|2818.64|2826.01|2817.31|35
1628203130000|2021-08-05 22:38:50|2826.74|2818.04|2826.87|2818.17|2827.16|2818.46|2826.55|2817.85|34
1628203140000|2021-08-05 22:39:00|2826.81|2818.11|2825.58|2816.88|2826.84|2818.14|2825.35|2816.65|26
1628203150000|2021-08-05 22:39:10|2825.57|2816.87|2826.29|2817.59|2826.29|2817.59|2825.35|2816.65|29
1628203160000|2021-08-05 22:39:20|2826.31|2817.61|2825.55|2816.85|2826.33|2817.63|2825.34|2816.64|32
1628203170000|2021-08-05 22:39:30|2825.59|2816.89|2825.47|2816.77|2826.06|2817.36|2825.44|2816.74|28
1628203180000|2021-08-05 22:39:40|2825.46|2816.76|2827.01|2818.31|2827.07|2818.37|2825.43|2816.73|36
1628203190000|2021-08-05 22:39:50|2826.99|2818.29|2827.57|2818.87|2827.73|2819.03|2826.96|2818.26|39
1628203200000|2021-08-05 22:40:00|2827.6|2818.9|2828.32|2819.62|2828.71|2820.01|2827.52|2818.82|39
1628203210000|2021-08-05 22:40:10|2828.24|2819.54|2829.99|2821.29|2830.19|2821.49|2828.1|2819.4|39
1628203220000|2021-08-05 22:40:20|2830.03|2821.33|2829.25|2820.55|2830.07|2821.37|2828.52|2819.82|38
1628203230000|2021-08-05 22:40:30|2828.96|2820.26|2829.39|2820.69|2829.82|2821.12|2828.89|2820.19|36
1628203240000|2021-08-05 22:40:40|2829.36|2820.66|2828.32|2819.62|2829.67|2820.97|2828.09|2819.39|38
1628203250000|2021-08-05 22:40:50|2828.38|2819.68|2829.33|2820.63|2829.53|2820.83|2828.38|2819.68|36
1628203260000|2021-08-05 22:41:00|2829.47|2820.77|2830.23|2821.53|2831.02|2822.32|2829.23|2820.53|37
1628203270000|2021-08-05 22:41:10|2830.37|2821.67|2829.83|2821.13|2830.42|2821.72|2829.41|2820.71|35
1628203280000|2021-08-05 22:41:20|2829.88|2821.18|2829.69|2820.99|2830.51|2821.81|2829.28|2820.58|35
1628203290000|2021-08-05 22:41:30|2829.46|2820.76|2829.37|2820.67|2829.71|2821.01|2828.94|2820.24|37
1628203300000|2021-08-05 22:41:40|2829.36|2820.66|2829.37|2820.67|2830.05|2821.35|2829.18|2820.48|29
1628203310000|2021-08-05 22:41:50|2829.39|2820.69|2828.76|2820.06|2830.09|2821.39|2828.76|2820.06|32
1628203320000|2021-08-05 22:42:00|2828.79|2820.09|2829.52|2820.82|2829.72|2821.02|2828.67|2819.97|35
1628203330000|2021-08-05 22:42:10|2829.45|2820.75|2828.89|2820.19|2829.58|2820.88|2828.8|2820.1|31
1628203340000|2021-08-05 22:42:20|2828.93|2820.23|2829.85|2821.15|2829.85|2821.15|2828.92|2820.22|36
1628203350000|2021-08-05 22:42:30|2829.82|2821.12|2829.52|2820.82|2829.84|2821.14|2829.45|2820.75|30
1628203360000|2021-08-05 22:42:40|2829.51|2820.81|2829.27|2820.57|2829.52|2820.82|2829.05|2820.35|35
1628203370000|2021-08-05 22:42:50|2829.29|2820.59|2829.24|2820.54|2829.47|2820.77|2829.03|2820.33|35
1628203380000|2021-08-05 22:43:00|2829.14|2820.44|2828.99|2820.29|2829.6|2820.9|2828.94|2820.24|34
1628203390000|2021-08-05 22:43:10|2829.02|2820.32|2829.32|2820.62|2829.58|2820.88|2828.36|2819.66|40
1628203400000|2021-08-05 22:43:20|2829.33|2820.63|2827.29|2818.59|2829.54|2820.84|2827.29|2818.59|30
1628203410000|2021-08-05 22:43:30|2827.24|2818.54|2826.09|2817.39|2827.24|2818.54|2825.61|2816.91|37
1628203420000|2021-08-05 22:43:40|2826.1|2817.4|2826.15|2817.45|2826.34|2817.64|2825.88|2817.18|36
1628203430000|2021-08-05 22:43:50|2826.22|2817.52|2826.66|2817.96|2826.84|2818.14|2825.93|2817.23|36
1628203440000|2021-08-05 22:44:00|2826.64|2817.94|2826.21|2817.51|2826.64|2817.94|2825.99|2817.29|33
1628203450000|2021-08-05 22:44:10|2826.05|2817.35|2825.92|2817.22|2826.23|2817.53|2825.68|2816.98|32
1628203460000|2021-08-05 22:44:20|2825.96|2817.26|2825.92|2817.22|2826.3|2817.6|2825.82|2817.12|35
1628203470000|2021-08-05 22:44:30|2825.91|2817.21|2824.27|2815.57|2825.91|2817.21|2824.15|2815.45|38
1628203480000|2021-08-05 22:44:40|2824.39|2815.69|2823.37|2814.67|2824.39|2815.69|2823.37|2814.67|39
1628203490000|2021-08-05 22:44:50|2823.42|2814.72|2822.78|2814.08|2823.81|2815.11|2822.78|2814.08|36
1628203500000|2021-08-05 22:45:00|2822.7|2814|2825.05|2816.35|2825.05|2816.35|2822|2813.3|38
1628203510000|2021-08-05 22:45:10|2825.03|2816.33|2825.14|2816.44|2826.64|2817.94|2824.74|2816.04|39
1628203520000|2021-08-05 22:45:20|2825.13|2816.43|2824.73|2816.03|2825.13|2816.43|2824.61|2815.91|30
1628203530000|2021-08-05 22:45:30|2824.79|2816.09|2825.13|2816.43|2825.35|2816.65|2824.6|2815.9|35
1628203540000|2021-08-05 22:45:40|2825.06|2816.36|2825.13|2816.43|2825.45|2816.75|2824.94|2816.24|22
1628203550000|2021-08-05 22:45:50|2825.11|2816.41|2825.53|2816.83|2825.57|2816.87|2824.96|2816.26|31
1628203560000|2021-08-05 22:46:00|2825.56|2816.86|2825.97|2817.27|2826.05|2817.35|2825.32|2816.62|35
1628203570000|2021-08-05 22:46:10|2825.83|2817.13|2827.82|2819.12|2828.12|2819.42|2825.81|2817.11|26
1628203580000|2021-08-05 22:46:20|2827.84|2819.14|2827.14|2818.44|2828.18|2819.48|2826.38|2817.68|32
1628203590000|2021-08-05 22:46:30|2827.05|2818.35|2828.12|2819.42|2828.23|2819.53|2827.04|2818.34|34
1628203600000|2021-08-05 22:46:40|2828.26|2819.56|2828.73|2820.03|2828.73|2820.03|2827.94|2819.24|38
1628203610000|2021-08-05 22:46:50|2828.72|2820.02|2828.37|2819.67|2828.72|2820.02|2828.13|2819.43|34
1628203620000|2021-08-05 22:47:00|2828.26|2819.56|2828.95|2820.25|2828.95|2820.25|2827.6|2818.9|34
1628203630000|2021-08-05 22:47:10|2828.89|2820.19|2828.75|2820.05|2829.36|2820.66|2828.41|2819.71|31
1628203640000|2021-08-05 22:47:20|2828.76|2820.06|2828.74|2820.04|2828.83|2820.13|2828.67|2819.97|16
1628203650000|2021-08-05 22:47:30|2828.84|2820.14|2828.97|2820.27|2828.97|2820.27|2828.77|2820.07|26
1628203660000|2021-08-05 22:47:40|2828.94|2820.24|2828.95|2820.25|2829.08|2820.38|2828.93|2820.23|20
1628203670000|2021-08-05 22:47:50|2829.06|2820.36|2828.88|2820.18|2829.28|2820.58|2828.88|2820.18|17
1628203680000|2021-08-05 22:48:00|2829.06|2820.36|2830.09|2821.39|2830.09|2821.39|2828.95|2820.25|26
1628203690000|2021-08-05 22:48:10|2830.12|2821.42|2830.16|2821.46|2830.4|2821.7|2829.94|2821.24|27
1628203700000|2021-08-05 22:48:20|2830.4|2821.7|2829.64|2820.94|2830.41|2821.71|2829.64|2820.94|32
1628203710000|2021-08-05 22:48:30|2829.69|2820.99|2829.27|2820.57|2829.73|2821.03|2828.83|2820.13|36
1628203720000|2021-08-05 22:48:40|2829.09|2820.39|2829.28|2820.58|2829.99|2821.29|2828.87|2820.17|36
1628203730000|2021-08-05 22:48:50|2829.6|2820.9|2829.61|2820.91|2830.06|2821.36|2829.39|2820.69|35
1628203740000|2021-08-05 22:49:00|2829.37|2820.67|2827.67|2818.97|2829.66|2820.96|2827.67|2818.97|35
1628203750000|2021-08-05 22:49:10|2827.57|2818.87|2828.52|2819.82|2829.26|2820.56|2827.54|2818.84|37
1628203760000|2021-08-05 22:49:20|2828.63|2819.93|2828.5|2819.8|2828.95|2820.25|2828.1|2819.4|35
1628203770000|2021-08-05 22:49:30|2828.52|2819.82|2827.89|2819.19|2828.52|2819.82|2827.89|2819.19|35
1628203780000|2021-08-05 22:49:40|2827.97|2819.27|2828.04|2819.34|2828.04|2819.34|2827.84|2819.14|21
1628203790000|2021-08-05 22:49:50|2828.05|2819.35|2827.95|2819.25|2828.68|2819.98|2827.52|2818.82|33
1628203800000|2021-08-05 22:50:00|2827.88|2819.18|2827.95|2819.25|2828.22|2819.52|2827.82|2819.12|37
1628203810000|2021-08-05 22:50:10|2827.85|2819.15|2827.65|2818.95|2828.14|2819.44|2827.58|2818.88|32
1628203820000|2021-08-05 22:50:20|2827.68|2818.98|2826.87|2818.17|2827.69|2818.99|2826.87|2818.17|31
1628203830000|2021-08-05 22:50:30|2826.91|2818.21|2826.68|2817.98|2826.91|2818.21|2826.14|2817.44|35
1628203840000|2021-08-05 22:50:40|2826.65|2817.95|2822.89|2814.19|2826.91|2818.21|2822.84|2814.14|38
1628203850000|2021-08-05 22:50:50|2822.86|2814.16|2823.08|2814.38|2823.51|2814.81|2822.86|2814.16|36
1628203860000|2021-08-05 22:51:00|2823.07|2814.37|2823.07|2814.37|2823.13|2814.43|2822.72|2814.02|32
1628203870000|2021-08-05 22:51:10|2822.94|2814.24|2822.69|2813.99|2823.54|2814.84|2822.69|2813.99|31
1628203880000|2021-08-05 22:51:20|2822.63|2813.93|2822.88|2814.18|2822.88|2814.18|2822.57|2813.87|11
1628203890000|2021-08-05 22:51:30|2822.87|2814.17|2822.88|2814.18|2823.24|2814.54|2822.69|2813.99|36
1628203900000|2021-08-05 22:51:40|2822.87|2814.17|2822.82|2814.12|2823|2814.3|2822.73|2814.03|30
1628203910000|2021-08-05 22:51:50|2822.84|2814.14|2822.18|2813.48|2822.84|2814.14|2822.17|2813.47|28
1628203920000|2021-08-05 22:52:00|2822.07|2813.37|2820.39|2811.69|2822.07|2813.37|2819.65|2810.95|38
1628203930000|2021-08-05 22:52:10|2820.5|2811.8|2818.83|2810.13|2820.71|2812.01|2818.83|2810.13|35
1628203940000|2021-08-05 22:52:20|2818.6|2809.9|2819.21|2810.51|2819.21|2810.51|2818.51|2809.81|37
1628203950000|2021-08-05 22:52:30|2819.3|2810.6|2818.24|2809.54|2820.56|2811.86|2817.94|2809.24|38
1628203960000|2021-08-05 22:52:40|2818.07|2809.37|2818.03|2809.33|2818.57|2809.87|2817.7|2809|36
1628203970000|2021-08-05 22:52:50|2818.13|2809.43|2818.38|2809.68|2818.45|2809.75|2817.77|2809.07|36
1628203980000|2021-08-05 22:53:00|2818.13|2809.43|2818.28|2809.58|2818.95|2810.25|2817.89|2809.19|39
1628203990000|2021-08-05 22:53:10|2818.31|2809.61|2817.77|2809.07|2818.89|2810.19|2817.74|2809.04|38
1628204000000|2021-08-05 22:53:20|2817.75|2809.05|2816.93|2808.23|2817.77|2809.07|2816.75|2808.05|34
1628204010000|2021-08-05 22:53:30|2816.97|2808.27|2815.24|2806.54|2817.25|2808.55|2815.24|2806.54|36
1628204020000|2021-08-05 22:53:40|2815.17|2806.47|2813.72|2805.02|2815.17|2806.47|2813.28|2804.58|37
1628204030000|2021-08-05 22:53:50|2813.89|2805.19|2814.62|2805.92|2814.62|2805.92|2812.68|2803.98|37
1628204040000|2021-08-05 22:54:00|2814.65|2805.95|2814.96|2806.26|2815.95|2807.25|2814.65|2805.95|37
1628204050000|2021-08-05 22:54:10|2814.91|2806.21|2814.73|2806.03|2815.72|2807.02|2814.44|2805.74|35
1628204060000|2021-08-05 22:54:20|2814.28|2805.58|2814.22|2805.52|2814.53|2805.83|2813.83|2805.13|35
1628204070000|2021-08-05 22:54:30|2814.15|2805.45|2815.18|2806.48|2815.45|2806.75|2814.15|2805.45|33
1628204080000|2021-08-05 22:54:40|2815.21|2806.51|2814.38|2805.68|2815.33|2806.63|2814.28|2805.58|34
1628204090000|2021-08-05 22:54:50|2814.39|2805.69|2814.05|2805.35|2814.6|2805.9|2813.9|2805.2|35
1628204100000|2021-08-05 22:55:00|2814|2805.3|2813.68|2804.98|2814.11|2805.41|2813.55|2804.85|27
1628204110000|2021-08-05 22:55:10|2813.73|2805.03|2814.36|2805.66|2814.62|2805.92|2813.6|2804.9|33
1628204120000|2021-08-05 22:55:20|2814.29|2805.59|2811.56|2802.86|2814.29|2805.59|2811.56|2802.86|38
1628204130000|2021-08-05 22:55:30|2811.64|2802.94|2813.31|2804.61|2813.72|2805.02|2811.42|2802.72|36
1628204140000|2021-08-05 22:55:40|2813.27|2804.57|2813.59|2804.89|2814.04|2805.34|2813.18|2804.48|38
1628204150000|2021-08-05 22:55:50|2813.85|2805.15|2814.19|2805.49|2814.89|2806.19|2813.64|2804.94|37
1628204160000|2021-08-05 22:56:00|2814.2|2805.5|2816.04|2807.34|2816.11|2807.41|2814.06|2805.36|40
1628204170000|2021-08-05 22:56:10|2816.05|2807.35|2816.39|2807.69|2816.61|2807.91|2816.05|2807.35|36
1628204180000|2021-08-05 22:56:20|2816.41|2807.71|2814|2805.3|2816.44|2807.74|2813.87|2805.17|36
1628204190000|2021-08-05 22:56:30|2813.91|2805.21|2815.67|2806.97|2815.67|2806.97|2813.91|2805.21|38
1628204200000|2021-08-05 22:56:40|2815.62|2806.92|2815.65|2806.95|2816.08|2807.38|2815.16|2806.46|38
1628204210000|2021-08-05 22:56:50|2815.66|2806.96|2815.53|2806.83|2815.89|2807.19|2814.95|2806.25|28
1628204220000|2021-08-05 22:57:00|2815.52|2806.82|2815.78|2807.08|2816.96|2808.26|2815.5|2806.8|28
1628204230000|2021-08-05 22:57:10|2815.8|2807.1|2816.14|2807.44|2816.48|2807.78|2815.73|2807.03|35
1628204240000|2021-08-05 22:57:20|2816.17|2807.47|2816.18|2807.48|2816.44|2807.74|2815.87|2807.17|34
1628204250000|2021-08-05 22:57:30|2816.03|2807.33|2816.13|2807.43|2816.2|2807.5|2815.92|2807.22|32
1628204260000|2021-08-05 22:57:40|2816.16|2807.46|2816.15|2807.45|2816.45|2807.75|2816.11|2807.41|19
1628204270000|2021-08-05 22:57:50|2816.17|2807.47|2816.54|2807.84|2816.74|2808.04|2816.17|2807.47|14
1628204280000|2021-08-05 22:58:00|2816.51|2807.81|2815.82|2807.12|2816.51|2807.81|2815.08|2806.38|20
1628204290000|2021-08-05 22:58:10|2816.21|2807.51|2816.22|2807.52|2816.48|2807.78|2816.11|2807.41|25
1628204300000|2021-08-05 22:58:20|2816.27|2807.57|2816.51|2807.81|2816.63|2807.93|2816.21|2807.51|23
1628204310000|2021-08-05 22:58:30|2816.55|2807.85|2816.53|2807.83|2816.65|2807.95|2816.29|2807.59|27
1628204320000|2021-08-05 22:58:40|2816.69|2807.99|2817.07|2808.37|2817.69|2808.99|2816.63|2807.93|35
1628204330000|2021-08-05 22:58:50|2817.35|2808.65|2816.39|2807.69|2817.86|2809.16|2816.2|2807.5|34
1628204340000|2021-08-05 22:59:00|2816.43|2807.73|2816.51|2807.81|2816.76|2808.06|2816.42|2807.72|35
1628204350000|2021-08-05 22:59:10|2816.49|2807.79|2816.75|2808.05|2817.01|2808.31|2816.49|2807.79|30
1628204360000|2021-08-05 22:59:20|2816.72|2808.02|2814.37|2805.67|2816.82|2808.12|2814.37|2805.67|34
1628204370000|2021-08-05 22:59:30|2814.36|2805.66|2814.35|2805.65|2814.8|2806.1|2814.2|2805.5|38
1628204380000|2021-08-05 22:59:40|2814.57|2805.87|2813.91|2805.21|2814.8|2806.1|2812.35|2803.65|34
1628204390000|2021-08-05 22:59:50|2813.99|2805.29|2813.54|2804.84|2814.34|2805.64|2813.49|2804.79|25
1628204400000|2021-08-05 23:00:00|2813.58|2804.88|2815.49|2806.79|2815.9|2807.2|2813.53|2804.83|36
1628204410000|2021-08-05 23:00:10|2815.47|2806.77|2817.02|2808.32|2817.02|2808.32|2815.47|2806.77|35
1628204420000|2021-08-05 23:00:20|2817.01|2808.31|2816.37|2807.67|2817.15|2808.45|2816.3|2807.6|31
1628204430000|2021-08-05 23:00:30|2816.35|2807.65|2816.86|2808.16|2816.95|2808.25|2816.25|2807.55|37
1628204440000|2021-08-05 23:00:40|2816.85|2808.15|2817.97|2809.27|2818.02|2809.32|2816.6|2807.9|37
1628204450000|2021-08-05 23:00:50|2817.99|2809.29|2818.26|2809.56|2818.33|2809.63|2817.79|2809.09|37
1628204460000|2021-08-05 23:01:00|2818.27|2809.57|2818.01|2809.31|2818.51|2809.81|2817.91|2809.21|36
1628204470000|2021-08-05 23:01:10|2817.92|2809.22|2818.23|2809.53|2818.23|2809.53|2817.48|2808.78|37
1628204480000|2021-08-05 23:01:20|2818.24|2809.54|2819.54|2810.84|2819.65|2810.95|2818.08|2809.38|39
1628204490000|2021-08-05 23:01:30|2819.59|2810.89|2819.58|2810.88|2819.78|2811.08|2819.39|2810.69|34
1628204500000|2021-08-05 23:01:40|2819.57|2810.87|2821.19|2812.49|2821.19|2812.49|2819.57|2810.87|34
1628204510000|2021-08-05 23:01:50|2821.2|2812.5|2821.31|2812.61|2821.44|2812.74|2820.94|2812.24|30
1628204520000|2021-08-05 23:02:00|2821.4|2812.7|2821.84|2813.14|2821.85|2813.15|2820.95|2812.25|25
1628204530000|2021-08-05 23:02:10|2821.86|2813.16|2821.98|2813.28|2822.35|2813.65|2821.82|2813.12|25
1628204540000|2021-08-05 23:02:20|2822.16|2813.46|2822.61|2813.91|2822.75|2814.05|2821.88|2813.18|24
1628204550000|2021-08-05 23:02:30|2822.46|2813.76|2822.81|2814.11|2823.15|2814.45|2822.46|2813.76|23
1628204560000|2021-08-05 23:02:40|2822.57|2813.87|2822.35|2813.65|2822.57|2813.87|2821.66|2812.96|37
1628204570000|2021-08-05 23:02:50|2822.36|2813.66|2821.59|2812.89|2822.44|2813.74|2821.59|2812.89|35
1628204580000|2021-08-05 23:03:00|2821.5|2812.8|2821.91|2813.21|2822.05|2813.35|2821.5|2812.8|36
1628204590000|2021-08-05 23:03:10|2821.9|2813.2|2821.66|2812.96|2822.15|2813.45|2821.63|2812.93|38
1628204600000|2021-08-05 23:03:20|2821.76|2813.06|2822.82|2814.12|2822.82|2814.12|2821.67|2812.97|32
1628204610000|2021-08-05 23:03:30|2822.84|2814.14|2822.73|2814.03|2823.25|2814.55|2822.65|2813.95|33
1628204620000|2021-08-05 23:03:40|2822.71|2814.01|2822.99|2814.29|2823.18|2814.48|2822.71|2814.01|29
1628204630000|2021-08-05 23:03:50|2822.96|2814.26|2822.95|2814.25|2823.21|2814.51|2822.69|2813.99|32
1628204640000|2021-08-05 23:04:00|2822.93|2814.23|2822.38|2813.68|2822.93|2814.23|2822.08|2813.38|36
1628204650000|2021-08-05 23:04:10|2822.48|2813.78|2822|2813.3|2823.32|2814.62|2821.93|2813.23|36
1628204660000|2021-08-05 23:04:20|2822.08|2813.38|2822.8|2814.1|2822.88|2814.18|2822|2813.3|36
1628204670000|2021-08-05 23:04:30|2822.87|2814.17|2823.15|2814.45|2823.31|2814.61|2822.13|2813.43|38
1628204680000|2021-08-05 23:04:40|2823.11|2814.41|2823.61|2814.91|2823.68|2814.98|2823.05|2814.35|36
1628204690000|2021-08-05 23:04:50|2823.74|2815.04|2823.76|2815.06|2823.84|2815.14|2823.59|2814.89|37
1628204700000|2021-08-05 23:05:00|2823.77|2815.07|2822.4|2813.7|2824.08|2815.38|2821.72|2813.02|38
1628204710000|2021-08-05 23:05:10|2822.51|2813.81|2823.73|2815.03|2823.84|2815.14|2822.42|2813.72|36
1628204720000|2021-08-05 23:05:20|2823.8|2815.1|2823.79|2815.09|2823.86|2815.16|2823.22|2814.52|36
1628204730000|2021-08-05 23:05:30|2823.74|2815.04|2823.6|2814.9|2823.87|2815.17|2823.53|2814.83|24
1628204740000|2021-08-05 23:05:40|2823.66|2814.96|2823.7|2815|2823.83|2815.13|2823.52|2814.82|16
1628204750000|2021-08-05 23:05:50|2823.67|2814.97|2823.41|2814.71|2823.69|2814.99|2823.33|2814.63|32
1628204760000|2021-08-05 23:06:00|2823.39|2814.69|2823.45|2814.75|2823.51|2814.81|2823.3|2814.6|30
1628204770000|2021-08-05 23:06:10|2823.46|2814.76|2822.34|2813.64|2823.54|2814.84|2822.27|2813.57|36
1628204780000|2021-08-05 23:06:20|2822.37|2813.67|2821.97|2813.27|2822.68|2813.98|2821.71|2813.01|33
1628204790000|2021-08-05 23:06:30|2821.98|2813.28|2821.75|2813.05|2823|2814.3|2821.75|2813.05|36
1628204800000|2021-08-05 23:06:40|2821.74|2813.04|2821.54|2812.84|2822.09|2813.39|2821.54|2812.84|32
1628204810000|2021-08-05 23:06:50|2821.69|2812.99|2819.78|2811.08|2821.94|2813.24|2819.58|2810.88|33
1628204820000|2021-08-05 23:07:00|2819.73|2811.03|2818.91|2810.21|2820.43|2811.73|2818.63|2809.93|37
1628204830000|2021-08-05 23:07:10|2818.93|2810.23|2818.75|2810.05|2819.4|2810.7|2818.27|2809.57|35
1628204840000|2021-08-05 23:07:20|2818.96|2810.26|2819.74|2811.04|2819.74|2811.04|2818.91|2810.21|38
1628204850000|2021-08-05 23:07:30|2819.84|2811.14|2819.06|2810.36|2820.24|2811.54|2819.06|2810.36|36
1628204860000|2021-08-05 23:07:40|2819.02|2810.32|2819.16|2810.46|2819.22|2810.52|2818.76|2810.06|32
1628204870000|2021-08-05 23:07:50|2819.14|2810.44|2818.78|2810.08|2819.4|2810.7|2818.74|2810.04|39
1628204880000|2021-08-05 23:08:00|2818.79|2810.09|2819.54|2810.84|2819.54|2810.84|2818.7|2810|35
1628204890000|2021-08-05 23:08:10|2819.52|2810.82|2820.68|2811.98|2820.86|2812.16|2819.45|2810.75|38
1628204900000|2021-08-05 23:08:20|2820.74|2812.04|2821.4|2812.7|2821.46|2812.76|2820.42|2811.72|40
1628204910000|2021-08-05 23:08:30|2821.46|2812.76|2821.93|2813.23|2822.18|2813.48|2821.44|2812.74|37
1628204920000|2021-08-05 23:08:40|2821.89|2813.19|2821.63|2812.93|2822.31|2813.61|2821.31|2812.61|36
1628204930000|2021-08-05 23:08:50|2821.84|2813.14|2822.53|2813.83|2822.56|2813.86|2821.75|2813.05|37
1628204940000|2021-08-05 23:09:00|2822.58|2813.88|2822.73|2814.03|2823.21|2814.51|2822.3|2813.6|33
1628204950000|2021-08-05 23:09:10|2822.75|2814.05|2823.1|2814.4|2823.1|2814.4|2821.58|2812.88|39
1628204960000|2021-08-05 23:09:20|2823.4|2814.7|2823.32|2814.62|2823.48|2814.78|2822.93|2814.23|38
1628204970000|2021-08-05 23:09:30|2823.18|2814.48|2823.68|2814.98|2823.68|2814.98|2823.18|2814.48|33
1628204980000|2021-08-05 23:09:40|2823.63|2814.93|2823.55|2814.85|2823.68|2814.98|2823.26|2814.56|34
1628204990000|2021-08-05 23:09:50|2823.52|2814.82|2823.62|2814.92|2823.67|2814.97|2823.23|2814.53|36
1628205000000|2021-08-05 23:10:00|2823.61|2814.91|2824.34|2815.64|2824.58|2815.88|2823.4|2814.7|37
1628205010000|2021-08-05 23:10:10|2824.33|2815.63|2823.96|2815.26|2824.67|2815.97|2823.71|2815.01|34
1628205020000|2021-08-05 23:10:20|2824.17|2815.47|2824.78|2816.08|2825.08|2816.38|2823.95|2815.25|36
1628205030000|2021-08-05 23:10:30|2824.85|2816.15|2824.96|2816.26|2825.04|2816.34|2824.64|2815.94|35
1628205040000|2021-08-05 23:10:40|2825.03|2816.33|2825.31|2816.61|2825.84|2817.14|2824.82|2816.12|37
1628205050000|2021-08-05 23:10:50|2824.95|2816.25|2825.69|2816.99|2825.69|2816.99|2824.95|2816.25|35
1628205060000|2021-08-05 23:11:00|2825.8|2817.1|2824.52|2815.82|2826.1|2817.4|2824.45|2815.75|26
1628205070000|2021-08-05 23:11:10|2824.63|2815.93|2825.25|2816.55|2825.72|2817.02|2824.62|2815.92|31
1628205080000|2021-08-05 23:11:20|2825.28|2816.58|2825.75|2817.05|2825.79|2817.09|2825.25|2816.55|11
1628205090000|2021-08-05 23:11:30|2825.61|2816.91|2825.47|2816.77|2825.67|2816.97|2824.97|2816.27|19
1628205100000|2021-08-05 23:11:40|2825.44|2816.74|2825.35|2816.65|2825.51|2816.81|2824.81|2816.11|24
1628205110000|2021-08-05 23:11:50|2825.29|2816.59|2825.45|2816.75|2825.51|2816.81|2824.97|2816.27|33
1628205120000|2021-08-05 23:12:00|2825.47|2816.77|2826.1|2817.4|2826.15|2817.45|2825.09|2816.39|35
1628205130000|2021-08-05 23:12:10|2826.11|2817.41|2826.47|2817.77|2826.65|2817.95|2825.89|2817.19|38
1628205140000|2021-08-05 23:12:20|2826.48|2817.78|2828|2819.3|2828.45|2819.75|2826.48|2817.78|38
1628205150000|2021-08-05 23:12:30|2827.92|2819.22|2827.93|2819.23|2827.93|2819.23|2827.51|2818.81|29
1628205160000|2021-08-05 23:12:40|2827.81|2819.11|2827.88|2819.18|2828.19|2819.49|2827.64|2818.94|32
1628205170000|2021-08-05 23:12:50|2827.83|2819.13|2828.54|2819.84|2828.8|2820.1|2827.77|2819.07|20
1628205180000|2021-08-05 23:13:00|2828.59|2819.89|2828.79|2820.09|2828.79|2820.09|2828.5|2819.8|13
1628205190000|2021-08-05 23:13:10|2828.68|2819.98|2828.79|2820.09|2828.8|2820.1|2828.68|2819.98|10
1628205200000|2021-08-05 23:13:20|2828.77|2820.07|2828.8|2820.1|2828.8|2820.1|2828.41|2819.71|16
1628205210000|2021-08-05 23:13:30|2828.95|2820.25|2828.67|2819.97|2828.95|2820.25|2828.64|2819.94|15
1628205220000|2021-08-05 23:13:40|2828.64|2819.94|2828.53|2819.83|2828.84|2820.14|2828.53|2819.83|13
1628205230000|2021-08-05 23:13:50|2828.6|2819.9|2827.86|2819.16|2828.67|2819.97|2827.18|2818.48|27
1628205240000|2021-08-05 23:14:00|2827.88|2819.18|2826.55|2817.85|2827.93|2819.23|2824.75|2816.05|37
1628205250000|2021-08-05 23:14:10|2826.47|2817.77|2825.92|2817.22|2826.55|2817.85|2825.92|2817.22|35
1628205260000|2021-08-05 23:14:20|2825.97|2817.27|2826.17|2817.47|2826.19|2817.49|2825.92|2817.22|29
1628205270000|2021-08-05 23:14:30|2826.2|2817.5|2827.04|2818.34|2827.09|2818.39|2826.18|2817.48|29
1628205280000|2021-08-05 23:14:40|2827.01|2818.31|2826.61|2817.91|2827.14|2818.44|2826.57|2817.87|20
1628205290000|2021-08-05 23:14:50|2826.58|2817.88|2826.14|2817.44|2826.62|2817.92|2826.06|2817.36|27
1628205300000|2021-08-05 23:15:00|2826.15|2817.45|2827.03|2818.33|2827.23|2818.53|2826.05|2817.35|30
1628205310000|2021-08-05 23:15:10|2827|2818.3|2828.46|2819.76|2828.46|2819.76|2827|2818.3|29
1628205320000|2021-08-05 23:15:20|2828.54|2819.84|2828.21|2819.51|2828.54|2819.84|2827.95|2819.25|34
1628205330000|2021-08-05 23:15:30|2828.38|2819.68|2827.82|2819.12|2828.38|2819.68|2827.79|2819.09|15
1628205340000|2021-08-05 23:15:40|2827.81|2819.11|2827.88|2819.18|2827.97|2819.27|2827.63|2818.93|22
1628205350000|2021-08-05 23:15:50|2827.76|2819.06|2827.6|2818.9|2827.76|2819.06|2827.4|2818.7|30
1628205360000|2021-08-05 23:16:00|2827.59|2818.89|2827.26|2818.56|2827.65|2818.95|2827.09|2818.39|19
1628205370000|2021-08-05 23:16:10|2827.2|2818.5|2828.29|2819.59|2828.35|2819.65|2827.2|2818.5|26
1628205380000|2021-08-05 23:16:20|2828.34|2819.64|2827.92|2819.22|2828.34|2819.64|2827.81|2819.11|34
1628205390000|2021-08-05 23:16:30|2827.93|2819.23|2828.03|2819.33|2828.2|2819.5|2827.81|2819.11|32
1628205400000|2021-08-05 23:16:40|2827.93|2819.23|2827.79|2819.09|2828.08|2819.38|2827.26|2818.56|34
1628205410000|2021-08-05 23:16:50|2827.96|2819.26|2827.77|2819.07|2828.12|2819.42|2827.57|2818.87|34
1628205420000|2021-08-05 23:17:00|2827.82|2819.12|2828.4|2819.7|2828.47|2819.77|2827.65|2818.95|26
1628205430000|2021-08-05 23:17:10|2828.61|2819.91|2828.38|2819.68|2829.36|2820.66|2828.29|2819.59|31
1628205440000|2021-08-05 23:17:20|2828.52|2819.82|2828.6|2819.9|2829.1|2820.4|2828.16|2819.46|34
1628205450000|2021-08-05 23:17:30|2828.86|2820.16|2829.33|2820.63|2830.09|2821.39|2828.63|2819.93|37
1628205460000|2021-08-05 23:17:40|2829.37|2820.67|2829.06|2820.36|2830.17|2821.47|2829.06|2820.36|35
1628205470000|2021-08-05 23:17:50|2829.96|2821.26|2829.9|2821.2|2830.13|2821.43|2829.61|2820.91|29
1628205480000|2021-08-05 23:18:00|2829.7|2821|2829.43|2820.73|2830.33|2821.63|2829.41|2820.71|34
1628205490000|2021-08-05 23:18:10|2830.06|2821.36|2830.43|2821.73|2830.51|2821.81|2829.41|2820.71|19
1628205500000|2021-08-05 23:18:20|2830.4|2821.7|2829.58|2820.88|2830.42|2821.72|2829.54|2820.84|16
1628205510000|2021-08-05 23:18:30|2830.26|2821.56|2830.35|2821.65|2830.36|2821.66|2829.48|2820.78|23
1628205520000|2021-08-05 23:18:40|2830.33|2821.63|2829.95|2821.25|2830.33|2821.63|2829.89|2821.19|23
1628205530000|2021-08-05 23:18:50|2829.91|2821.21|2830.12|2821.42|2830.12|2821.42|2829.13|2820.43|32
1628205540000|2021-08-05 23:19:00|2830.3|2821.6|2829.84|2821.14|2830.3|2821.6|2829.84|2821.14|24
1628205550000|2021-08-05 23:19:10|2829.71|2821.01|2829.24|2820.54|2829.98|2821.28|2829.24|2820.54|31
1628205560000|2021-08-05 23:19:20|2829.25|2820.55|2829.68|2820.98|2829.74|2821.04|2829.25|2820.55|22
1628205570000|2021-08-05 23:19:30|2829.91|2821.21|2829.96|2821.26|2830.17|2821.47|2829.9|2821.2|23
1628205580000|2021-08-05 23:19:40|2829.94|2821.24|2829.88|2821.18|2829.97|2821.27|2829.6|2820.9|21
1628205590000|2021-08-05 23:19:50|2829.87|2821.17|2829.45|2820.75|2829.9|2821.2|2829.42|2820.72|27
1628205600000|2021-08-05 23:20:00|2829.52|2820.82|2829.7|2821|2829.76|2821.06|2829.12|2820.42|31
1628205610000|2021-08-05 23:20:10|2829.62|2820.92|2828.71|2820.01|2829.77|2821.07|2828.71|2820.01|33
1628205620000|2021-08-05 23:20:20|2828.76|2820.06|2829.73|2821.03|2829.73|2821.03|2828.76|2820.06|34
1628205630000|2021-08-05 23:20:30|2829.65|2820.95|2829.23|2820.53|2829.69|2820.99|2828.87|2820.17|38
1628205640000|2021-08-05 23:20:40|2829.33|2820.63|2830.06|2821.36|2830.14|2821.44|2829.26|2820.56|39
1628205650000|2021-08-05 23:20:50|2830.15|2821.45|2829.88|2821.18|2830.15|2821.45|2829.64|2820.94|37
1628205660000|2021-08-05 23:21:00|2829.89|2821.19|2829.88|2821.18|2830.2|2821.5|2829.77|2821.07|32
1628205670000|2021-08-05 23:21:10|2829.9|2821.2|2829.51|2820.81|2830.04|2821.34|2829.31|2820.61|36
1628205680000|2021-08-05 23:21:20|2829.64|2820.94|2829.96|2821.26|2830.03|2821.33|2829.4|2820.7|37
1628205690000|2021-08-05 23:21:30|2830|2821.3|2830.21|2821.51|2830.3|2821.6|2829.9|2821.2|31
1628205700000|2021-08-05 23:21:40|2830.01|2821.31|2830.85|2822.15|2831.21|2822.51|2829.32|2820.62|36
1628205710000|2021-08-05 23:21:50|2831.09|2822.39|2831.39|2822.69|2831.76|2823.06|2830.41|2821.71|32
1628205720000|2021-08-05 23:22:00|2831.38|2822.68|2830.44|2821.74|2831.84|2823.14|2830.44|2821.74|38
1628205730000|2021-08-05 23:22:10|2830.61|2821.91|2831.04|2822.34|2831.11|2822.41|2830.49|2821.79|36
1628205740000|2021-08-05 23:22:20|2831.08|2822.38|2831.53|2822.83|2831.65|2822.95|2830.99|2822.29|31
1628205750000|2021-08-05 23:22:30|2831.48|2822.78|2831.66|2822.96|2831.69|2822.99|2831.25|2822.55|26
1628205760000|2021-08-05 23:22:40|2831.68|2822.98|2831.57|2822.87|2831.74|2823.04|2831.57|2822.87|17
1628205770000|2021-08-05 23:22:50|2831.67|2822.97|2831.51|2822.81|2831.67|2822.97|2831.17|2822.47|20
1628205780000|2021-08-05 23:23:00|2831.53|2822.83|2832.39|2823.69|2832.46|2823.76|2831.5|2822.8|21
1628205790000|2021-08-05 23:23:10|2832.33|2823.63|2832.39|2823.69|2832.7|2824|2831.95|2823.25|37
1628205800000|2021-08-05 23:23:20|2832.81|2824.11|2833.85|2825.15|2834.21|2825.51|2832.69|2823.99|35
1628205810000|2021-08-05 23:23:30|2834.05|2825.35|2835.23|2826.53|2835.23|2826.53|2833.57|2824.87|36
1628205820000|2021-08-05 23:23:40|2835.14|2826.44|2836.81|2828.11|2837.35|2828.65|2834.68|2825.98|36
1628205830000|2021-08-05 23:23:50|2836.83|2828.13|2836.79|2828.09|2838.25|2829.55|2836.09|2827.39|35
1628205840000|2021-08-05 23:24:00|2836.86|2828.16|2837.26|2828.56|2837.87|2829.17|2836.85|2828.15|38
1628205850000|2021-08-05 23:24:10|2837.49|2828.79|2835.63|2826.93|2837.68|2828.98|2835.63|2826.93|38
1628205860000|2021-08-05 23:24:20|2835.65|2826.95|2834.65|2825.95|2835.78|2827.08|2834.48|2825.78|39
1628205870000|2021-08-05 23:24:30|2834.61|2825.91|2834.96|2826.26|2835.53|2826.83|2834.61|2825.91|34
1628205880000|2021-08-05 23:24:40|2835.06|2826.36|2835.05|2826.35|2835.08|2826.38|2834.57|2825.87|37
1628205890000|2021-08-05 23:24:50|2835.01|2826.31|2834.9|2826.2|2835.9|2827.2|2834.78|2826.08|38
1628205900000|2021-08-05 23:25:00|2834.82|2826.12|2834.8|2826.1|2834.97|2826.27|2834.51|2825.81|33
1628205910000|2021-08-05 23:25:10|2834.82|2826.12|2832.5|2823.8|2834.92|2826.22|2832.47|2823.77|40
1628205920000|2021-08-05 23:25:20|2832.52|2823.82|2831.06|2822.36|2832.6|2823.9|2830.92|2822.22|37
1628205930000|2021-08-05 23:25:30|2830.65|2821.95|2830.67|2821.97|2831.1|2822.4|2830.63|2821.93|31
1628205940000|2021-08-05 23:25:40|2830.81|2822.11|2830.54|2821.84|2830.93|2822.23|2830.2|2821.5|34
1628205950000|2021-08-05 23:25:50|2830.58|2821.88|2830.45|2821.75|2830.58|2821.88|2830.42|2821.72|25
1628205960000|2021-08-05 23:26:00|2830.43|2821.73|2829.75|2821.05|2830.62|2821.92|2829.69|2820.99|33
1628205970000|2021-08-05 23:26:10|2829.77|2821.07|2828.73|2820.03|2829.85|2821.15|2828.73|2820.03|26
1628205980000|2021-08-05 23:26:20|2828.71|2820.01|2828.91|2820.21|2828.91|2820.21|2828.3|2819.6|29
1628205990000|2021-08-05 23:26:30|2828.92|2820.22|2827.79|2819.09|2829.14|2820.44|2827.69|2818.99|36
1628206000000|2021-08-05 23:26:40|2827.73|2819.03|2825.86|2817.16|2827.74|2819.04|2825.86|2817.16|32
1628206010000|2021-08-05 23:26:50|2825.97|2817.27|2826.43|2817.73|2826.67|2817.97|2825.7|2817|34
1628206020000|2021-08-05 23:27:00|2826.45|2817.75|2827.54|2818.84|2827.54|2818.84|2825.68|2816.98|35
1628206030000|2021-08-05 23:27:10|2827.64|2818.94|2826.54|2817.84|2827.92|2819.22|2826.02|2817.32|34
1628206040000|2021-08-05 23:27:20|2826.37|2817.67|2827.41|2818.71|2827.56|2818.86|2826.07|2817.37|27
1628206050000|2021-08-05 23:27:30|2827.45|2818.75|2826.79|2818.09|2827.87|2819.17|2826.79|2818.09|35
1628206060000|2021-08-05 23:27:40|2826.74|2818.04|2827|2818.3|2827.09|2818.39|2826.49|2817.79|27
1628206070000|2021-08-05 23:27:50|2827.01|2818.31|2826.95|2818.25|2827.09|2818.39|2826.85|2818.15|24
1628206080000|2021-08-05 23:28:00|2826.85|2818.15|2826.9|2818.2|2826.98|2818.28|2826.81|2818.11|28
1628206090000|2021-08-05 23:28:10|2826.82|2818.12|2826.95|2818.25|2827|2818.3|2826.8|2818.1|19
1628206100000|2021-08-05 23:28:20|2826.99|2818.29|2826.76|2818.06|2826.99|2818.29|2826.69|2817.99|30
1628206110000|2021-08-05 23:28:30|2826.73|2818.03|2826.54|2817.84|2827.05|2818.35|2826.42|2817.72|31
1628206120000|2021-08-05 23:28:40|2826.59|2817.89|2826.47|2817.77|2826.98|2818.28|2826.08|2817.38|29
1628206130000|2021-08-05 23:28:50|2826.44|2817.74|2825.23|2816.53|2826.45|2817.75|2825.04|2816.34|28
1628206140000|2021-08-05 23:29:00|2825.57|2816.87|2825.15|2816.45|2826.14|2817.44|2824.88|2816.18|36
1628206150000|2021-08-05 23:29:10|2825.29|2816.59|2824.72|2816.02|2825.29|2816.59|2824.38|2815.68|35
1628206160000|2021-08-05 23:29:20|2824.61|2815.91|2825.15|2816.45|2825.15|2816.45|2824.55|2815.85|38
1628206170000|2021-08-05 23:29:30|2824.92|2816.22|2824.69|2815.99|2825.18|2816.48|2824.53|2815.83|35
1628206180000|2021-08-05 23:29:40|2824.76|2816.06|2824.56|2815.86|2824.94|2816.24|2824.54|2815.84|31
1628206190000|2021-08-05 23:29:50|2824.58|2815.88|2825.38|2816.68|2825.82|2817.12|2824.47|2815.77|32
1628206200000|2021-08-05 23:30:00|2825.46|2816.76|2824.4|2815.7|2825.53|2816.83|2824.4|2815.7|37
1628206210000|2021-08-05 23:30:10|2824.1|2815.4|2824.46|2815.76|2824.49|2815.79|2823.73|2815.03|28
1628206220000|2021-08-05 23:30:20|2824.1|2815.4|2823.66|2814.96|2824.64|2815.94|2823.66|2814.96|35
1628206230000|2021-08-05 23:30:30|2823.56|2814.86|2823.97|2815.27|2823.99|2815.29|2822.9|2814.2|37
1628206240000|2021-08-05 23:30:40|2823.94|2815.24|2822.07|2813.37|2823.96|2815.26|2821.99|2813.29|33
1628206250000|2021-08-05 23:30:50|2822.1|2813.4|2822.22|2813.52|2822.66|2813.96|2821.91|2813.21|35
1628206260000|2021-08-05 23:31:00|2822.27|2813.57|2824.06|2815.36|2824.75|2816.05|2822.24|2813.54|34
1628206270000|2021-08-05 23:31:10|2824.66|2815.96|2824.67|2815.97|2824.67|2815.97|2823.24|2814.54|39
1628206280000|2021-08-05 23:31:20|2824.84|2816.14|2825.5|2816.8|2825.56|2816.86|2824.66|2815.96|26
1628206290000|2021-08-05 23:31:30|2825.52|2816.82|2825.69|2816.99|2825.76|2817.06|2824.79|2816.09|16
1628206300000|2021-08-05 23:31:40|2825.04|2816.34|2824.64|2815.94|2825.69|2816.99|2824.28|2815.58|28
1628206310000|2021-08-05 23:31:50|2824.86|2816.16|2824.37|2815.67|2824.91|2816.21|2824.32|2815.62|29
1628206320000|2021-08-05 23:32:00|2824.3|2815.6|2825.45|2816.75|2825.5|2816.8|2824.21|2815.51|32
1628206330000|2021-08-05 23:32:10|2824.71|2816.01|2825.19|2816.49|2825.58|2816.88|2824.71|2816.01|16
1628206340000|2021-08-05 23:32:20|2825.13|2816.43|2825.13|2816.43|2825.38|2816.68|2824.69|2815.99|26
1628206350000|2021-08-05 23:32:30|2825.12|2816.42|2825|2816.3|2825.4|2816.7|2824.29|2815.59|29
1628206360000|2021-08-05 23:32:40|2824.97|2816.27|2825.07|2816.37|2825.6|2816.9|2824.69|2815.99|32
1628206370000|2021-08-05 23:32:50|2824.98|2816.28|2827.29|2818.59|2827.98|2819.28|2824.98|2816.28|31
1628206380000|2021-08-05 23:33:00|2827.65|2818.95|2827.69|2818.99|2827.94|2819.24|2826.92|2818.22|36
1628206390000|2021-08-05 23:33:10|2827.43|2818.73|2827.53|2818.83|2827.62|2818.92|2826.94|2818.24|28
1628206400000|2021-08-05 23:33:20|2827.68|2818.98|2826.3|2817.6|2827.75|2819.05|2826.27|2817.57|31
1628206410000|2021-08-05 23:33:30|2826.32|2817.62|2826.2|2817.5|2826.44|2817.74|2826.18|2817.48|32
1628206420000|2021-08-05 23:33:40|2826.28|2817.58|2826.28|2817.58|2826.37|2817.67|2825.93|2817.23|28
1628206430000|2021-08-05 23:33:50|2826.25|2817.55|2826.02|2817.32|2826.28|2817.58|2825.86|2817.16|27
1628206440000|2021-08-05 23:34:00|2825.93|2817.23|2827.07|2818.37|2827.11|2818.41|2825.88|2817.18|39
1628206450000|2021-08-05 23:34:10|2827.15|2818.45|2826.97|2818.27|2827.15|2818.45|2826.46|2817.76|31
1628206460000|2021-08-05 23:34:20|2826.99|2818.29|2826.69|2817.99|2826.99|2818.29|2826.54|2817.84|32
1628206470000|2021-08-05 23:34:30|2826.75|2818.05|2826.94|2818.24|2827.02|2818.32|2826.75|2818.05|28
1628206480000|2021-08-05 23:34:40|2826.9|2818.2|2826.84|2818.14|2826.94|2818.24|2826.68|2817.98|23
1628206490000|2021-08-05 23:34:50|2826.83|2818.13|2826.97|2818.27|2827.07|2818.37|2826.82|2818.12|22
1628206500000|2021-08-05 23:35:00|2826.95|2818.25|2826.16|2817.46|2827.11|2818.41|2826.16|2817.46|34
1628206510000|2021-08-05 23:35:10|2825.97|2817.27|2827.38|2818.68|2827.38|2818.68|2825|2816.3|34
1628206520000|2021-08-05 23:35:20|2827.69|2818.99|2830.03|2821.33|2830.05|2821.35|2827.58|2818.88|39
1628206530000|2021-08-05 23:35:30|2829.98|2821.28|2829.09|2820.39|2830.26|2821.56|2829.06|2820.36|34
1628206540000|2021-08-05 23:35:40|2829.37|2820.67|2829.61|2820.91|2830.11|2821.41|2828.93|2820.23|30
1628206550000|2021-08-05 23:35:50|2829.7|2821|2830.1|2821.4|2830.6|2821.9|2829.35|2820.65|35
1628206560000|2021-08-05 23:36:00|2830.02|2821.32|2830.07|2821.37|2830.68|2821.98|2829.75|2821.05|37
1628206570000|2021-08-05 23:36:10|2830.08|2821.38|2829.79|2821.09|2830.14|2821.44|2829.36|2820.66|33
1628206580000|2021-08-05 23:36:20|2829.94|2821.24|2830.39|2821.69|2830.46|2821.76|2829.94|2821.24|25
1628206590000|2021-08-05 23:36:30|2830.43|2821.73|2830.39|2821.69|2830.55|2821.85|2830.06|2821.36|37
1628206600000|2021-08-05 23:36:40|2830.28|2821.58|2830.32|2821.62|2830.37|2821.67|2830.17|2821.47|30
1628206610000|2021-08-05 23:36:50|2830.33|2821.63|2829.98|2821.28|2830.38|2821.68|2829.92|2821.22|30
1628206620000|2021-08-05 23:37:00|2829.99|2821.29|2831.14|2822.44|2831.14|2822.44|2829.99|2821.29|33
1628206630000|2021-08-05 23:37:10|2830.68|2821.98|2829.86|2821.16|2831.23|2822.53|2829.86|2821.16|36
1628206640000|2021-08-05 23:37:20|2829.84|2821.14|2830.83|2822.13|2831.07|2822.37|2829.84|2821.14|34
1628206650000|2021-08-05 23:37:30|2830.74|2822.04|2830.13|2821.43|2830.94|2822.24|2830.06|2821.36|29
1628206660000|2021-08-05 23:37:40|2830.19|2821.49|2830.1|2821.4|2830.31|2821.61|2830.04|2821.34|23
1628206670000|2021-08-05 23:37:50|2830.08|2821.38|2829.81|2821.11|2830.12|2821.42|2829.6|2820.9|27
1628206680000|2021-08-05 23:38:00|2829.85|2821.15|2830.27|2821.57|2830.34|2821.64|2829.83|2821.13|28
1628206690000|2021-08-05 23:38:10|2830.32|2821.62|2830.05|2821.35|2830.47|2821.77|2830.05|2821.35|24
1628206700000|2021-08-05 23:38:20|2830.03|2821.33|2829.19|2820.49|2830.1|2821.4|2828.96|2820.26|29
1628206710000|2021-08-05 23:38:30|2829.31|2820.61|2829.34|2820.64|2829.51|2820.81|2829.01|2820.31|33
1628206720000|2021-08-05 23:38:40|2829.2|2820.5|2829.19|2820.49|2829.25|2820.55|2828.18|2819.48|36
1628206730000|2021-08-05 23:38:50|2829.03|2820.33|2828.22|2819.52|2829.06|2820.36|2828.14|2819.44|34
1628206740000|2021-08-05 23:39:00|2828.24|2819.54|2828.72|2820.02|2829.6|2820.9|2828.23|2819.53|33
1628206750000|2021-08-05 23:39:10|2828.71|2820.01|2829.22|2820.52|2829.52|2820.82|2827.95|2819.25|32
1628206760000|2021-08-05 23:39:20|2829.23|2820.53|2829.36|2820.66|2829.65|2820.95|2829.08|2820.38|27
1628206770000|2021-08-05 23:39:30|2829.46|2820.76|2829.39|2820.69|2829.55|2820.85|2829.34|2820.64|23
1628206780000|2021-08-05 23:39:40|2829.47|2820.77|2829.41|2820.71|2829.51|2820.81|2829.23|2820.53|18
1628206790000|2021-08-05 23:39:50|2830.01|2821.31|2829.57|2820.87|2830.33|2821.63|2829.5|2820.8|34
1628206800000|2021-08-05 23:40:00|2829.42|2820.72|2830.62|2821.92|2830.62|2821.92|2829.42|2820.72|35
1628206810000|2021-08-05 23:40:10|2830.77|2822.07|2831.81|2823.11|2831.91|2823.21|2830.58|2821.88|36
1628206820000|2021-08-05 23:40:20|2831.57|2822.87|2829.8|2821.1|2831.65|2822.95|2829.8|2821.1|38
1628206830000|2021-08-05 23:40:30|2830.03|2821.33|2829.45|2820.75|2830.48|2821.78|2829.45|2820.75|34
1628206840000|2021-08-05 23:40:40|2829.55|2820.85|2829.87|2821.17|2829.88|2821.18|2829.41|2820.71|28
1628206850000|2021-08-05 23:40:50|2829.67|2820.97|2829.42|2820.72|2829.86|2821.16|2829.27|2820.57|35
1628206860000|2021-08-05 23:41:00|2829.67|2820.97|2829.66|2820.96|2829.7|2821|2829.24|2820.54|32
1628206870000|2021-08-05 23:41:10|2829.71|2821.01|2830.22|2821.52|2830.22|2821.52|2829.41|2820.71|33
1628206880000|2021-08-05 23:41:20|2829.95|2821.25|2829.32|2820.62|2830.15|2821.45|2828.32|2819.62|35
1628206890000|2021-08-05 23:41:30|2828.79|2820.09|2828.47|2819.77|2829.3|2820.6|2828.42|2819.72|35
1628206900000|2021-08-05 23:41:40|2828.5|2819.8|2828.39|2819.69|2828.57|2819.87|2828.18|2819.48|33
1628206910000|2021-08-05 23:41:50|2828.49|2819.79|2828.5|2819.8|2828.67|2819.97|2828.4|2819.7|17
1628206920000|2021-08-05 23:42:00|2828.53|2819.83|2828.49|2819.79|2828.59|2819.89|2828.44|2819.74|24
1628206930000|2021-08-05 23:42:10|2828.5|2819.8|2828.51|2819.81|2828.51|2819.81|2828.27|2819.57|15
1628206940000|2021-08-05 23:42:20|2828.56|2819.86|2828.56|2819.86|2828.56|2819.86|2828.33|2819.63|13
1628206950000|2021-08-05 23:42:30|2828.97|2820.27|2828.95|2820.25|2829.53|2820.83|2828.9|2820.2|28
1628206960000|2021-08-05 23:42:40|2829.23|2820.53|2829.36|2820.66|2829.54|2820.84|2828.9|2820.2|32
1628206970000|2021-08-05 23:42:50|2829.32|2820.62|2829.08|2820.38|2829.4|2820.7|2828.99|2820.29|34
1628206980000|2021-08-05 23:43:00|2829.1|2820.4|2828.66|2819.96|2829.4|2820.7|2828.66|2819.96|28
1628206990000|2021-08-05 23:43:10|2828.32|2819.62|2828.24|2819.54|2828.6|2819.9|2828.14|2819.44|36
1628207000000|2021-08-05 23:43:20|2828.22|2819.52|2829.53|2820.83|2829.6|2820.9|2828.22|2819.52|39
1628207010000|2021-08-05 23:43:30|2829.54|2820.84|2829.6|2820.9|2829.85|2821.15|2829.16|2820.46|33
1628207020000|2021-08-05 23:43:40|2829.59|2820.89|2829.61|2820.91|2829.68|2820.98|2829.45|2820.75|29
1628207030000|2021-08-05 23:43:50|2829.65|2820.95|2827.77|2819.07|2829.65|2820.95|2827.77|2819.07|35
1628207040000|2021-08-05 23:44:00|2827.45|2818.75|2828.33|2819.63|2828.33|2819.63|2827.26|2818.56|36
1628207050000|2021-08-05 23:44:10|2828.13|2819.43|2827.85|2819.15|2828.13|2819.43|2827.85|2819.15|25
1628207060000|2021-08-05 23:44:20|2827.9|2819.2|2827.64|2818.94|2828.06|2819.36|2827.56|2818.86|29
1628207070000|2021-08-05 23:44:30|2827.6|2818.9|2827.57|2818.87|2827.66|2818.96|2827.57|2818.87|20
1628207080000|2021-08-05 23:44:40|2827.44|2818.74|2827.21|2818.51|2827.56|2818.86|2827.03|2818.33|20
1628207090000|2021-08-05 23:44:50|2827.34|2818.64|2827.04|2818.34|2827.34|2818.64|2826.9|2818.2|23
1628207100000|2021-08-05 23:45:00|2826.96|2818.26|2826.69|2817.99|2827.18|2818.48|2826.67|2817.97|33
1628207110000|2021-08-05 23:45:10|2826.66|2817.96|2824.98|2816.28|2826.73|2818.03|2824.83|2816.13|32
1628207120000|2021-08-05 23:45:20|2824.87|2816.17|2825.17|2816.47|2825.24|2816.54|2824.56|2815.86|37
1628207130000|2021-08-05 23:45:30|2825.26|2816.56|2824.85|2816.15|2825.26|2816.56|2824.57|2815.87|30
1628207140000|2021-08-05 23:45:40|2824.91|2816.21|2823.21|2814.51|2824.99|2816.29|2823.21|2814.51|39
1628207150000|2021-08-05 23:45:50|2823.28|2814.58|2822.65|2813.95|2823.28|2814.58|2822.51|2813.81|39
1628207160000|2021-08-05 23:46:00|2822.72|2814.02|2822.19|2813.49|2822.95|2814.25|2822.08|2813.38|37
1628207170000|2021-08-05 23:46:10|2822.52|2813.82|2821.72|2813.02|2823.28|2814.58|2821.72|2813.02|34
1628207180000|2021-08-05 23:46:20|2821.7|2813|2821.5|2812.8|2822.05|2813.35|2820.87|2812.17|24
1628207190000|2021-08-05 23:46:30|2821.48|2812.78|2819.9|2811.2|2821.49|2812.79|2819.8|2811.1|30
1628207200000|2021-08-05 23:46:40|2819.86|2811.16|2818.77|2810.07|2819.86|2811.16|2818.58|2809.88|33
1628207210000|2021-08-05 23:46:50|2818.84|2810.14|2819.66|2810.96|2819.88|2811.18|2818.34|2809.64|30
1628207220000|2021-08-05 23:47:00|2819.33|2810.63|2823.49|2814.79|2823.49|2814.79|2818.86|2810.16|38
1628207230000|2021-08-05 23:47:10|2823.47|2814.77|2825.04|2816.34|2825.9|2817.2|2823.47|2814.77|38
1628207240000|2021-08-05 23:47:20|2825.08|2816.38|2825.42|2816.72|2825.69|2816.99|2823.75|2815.05|36
1628207250000|2021-08-05 23:47:30|2825.61|2816.91|2825.12|2816.42|2825.69|2816.99|2825.12|2816.42|30
1628207260000|2021-08-05 23:47:40|2825.11|2816.41|2824.92|2816.22|2825.4|2816.7|2824.63|2815.93|30
1628207270000|2021-08-05 23:47:50|2825.58|2816.88|2825.7|2817|2825.83|2817.13|2824.92|2816.22|11
1628207280000|2021-08-05 23:48:00|2825.75|2817.05|2824.96|2816.26|2825.75|2817.05|2824.87|2816.17|30
1628207290000|2021-08-05 23:48:10|2825.03|2816.33|2825.11|2816.41|2825.33|2816.63|2825.03|2816.33|28
1628207300000|2021-08-05 23:48:20|2825.12|2816.42|2825.12|2816.42|2825.33|2816.63|2823.73|2815.03|38
1628207310000|2021-08-05 23:48:30|2825.54|2816.84|2825.22|2816.52|2825.99|2817.29|2825.01|2816.31|22
1628207320000|2021-08-05 23:48:40|2825.34|2816.64|2825.3|2816.6|2825.67|2816.97|2824.32|2815.62|37
1628207330000|2021-08-05 23:48:50|2824.57|2815.87|2825.23|2816.53|2825.95|2817.25|2824.57|2815.87|30
1628207340000|2021-08-05 23:49:00|2825.59|2816.89|2824.87|2816.17|2825.59|2816.89|2824.45|2815.75|29
1628207350000|2021-08-05 23:49:10|2824.88|2816.18|2824.46|2815.76|2825.44|2816.74|2824.46|2815.76|33
1628207360000|2021-08-05 23:49:20|2824.28|2815.58|2828.84|2820.14|2828.95|2820.25|2824.28|2815.58|38
1628207370000|2021-08-05 23:49:30|2829|2820.3|2830.25|2821.55|2830.3|2821.6|2827.95|2819.25|38
1628207380000|2021-08-05 23:49:40|2830.28|2821.58|2831.81|2823.11|2832.32|2823.62|2829.65|2820.95|38
1628207390000|2021-08-05 23:49:50|2831.35|2822.65|2832.14|2823.44|2832.81|2824.11|2831.35|2822.65|34
1628207400000|2021-08-05 23:50:00|2832.04|2823.34|2832.89|2824.19|2833.18|2824.48|2831.75|2823.05|38
1628207410000|2021-08-05 23:50:10|2833.12|2824.42|2832.57|2823.87|2833.12|2824.42|2831.79|2823.09|35
1628207420000|2021-08-05 23:50:20|2832.39|2823.69|2829.22|2820.52|2833|2824.3|2828.87|2820.17|40
1628207430000|2021-08-05 23:50:30|2829.28|2820.58|2829.76|2821.06|2829.89|2821.19|2828.63|2819.93|38
1628207440000|2021-08-05 23:50:40|2829.92|2821.22|2833.16|2824.46|2833.16|2824.46|2829.92|2821.22|38
1628207450000|2021-08-05 23:50:50|2833.03|2824.33|2833.1|2824.4|2833.28|2824.58|2832.67|2823.97|33
1628207460000|2021-08-05 23:51:00|2833.37|2824.67|2835.57|2826.87|2835.88|2827.18|2833.17|2824.47|37
1628207470000|2021-08-05 23:51:10|2835.58|2826.88|2834.81|2826.11|2836.37|2827.67|2834.79|2826.09|30
1628207480000|2021-08-05 23:51:20|2834.77|2826.07|2835.65|2826.95|2836.03|2827.33|2834.48|2825.78|38
1628207490000|2021-08-05 23:51:30|2835.81|2827.11|2835.82|2827.12|2836.17|2827.47|2834.83|2826.13|29
1628207500000|2021-08-05 23:51:40|2835.7|2827|2836.44|2827.74|2836.44|2827.74|2835.45|2826.75|32
1628207510000|2021-08-05 23:51:50|2835.93|2827.23|2835.35|2826.65|2836.71|2828.01|2835.26|2826.56|33
1628207520000|2021-08-05 23:52:00|2835.62|2826.92|2837.36|2828.66|2837.38|2828.68|2835.26|2826.56|38
1628207530000|2021-08-05 23:52:10|2837.68|2828.98|2838.48|2829.78|2839.24|2830.54|2837.68|2828.98|36
1628207540000|2021-08-05 23:52:20|2838.36|2829.66|2839.02|2830.32|2839.46|2830.76|2837.55|2828.85|36
1628207550000|2021-08-05 23:52:30|2838.68|2829.98|2839|2830.3|2839.49|2830.79|2837.88|2829.18|34
1628207560000|2021-08-05 23:52:40|2838.73|2830.03|2838.04|2829.34|2839.48|2830.78|2838.04|2829.34|39
1628207570000|2021-08-05 23:52:50|2838.07|2829.37|2837.81|2829.11|2838.36|2829.66|2837.67|2828.97|33
1628207580000|2021-08-05 23:53:00|2837.75|2829.05|2837.85|2829.15|2838.52|2829.82|2837.7|2829|34
1628207590000|2021-08-05 23:53:10|2837.72|2829.02|2836.05|2827.35|2837.72|2829.02|2836.05|2827.35|35
1628207600000|2021-08-05 23:53:20|2835.89|2827.19|2833.51|2824.81|2836.06|2827.36|2833.37|2824.67|36
1628207610000|2021-08-05 23:53:30|2833.57|2824.87|2833.85|2825.15|2834.33|2825.63|2833.42|2824.72|34
1628207620000|2021-08-05 23:53:40|2833.71|2825.01|2833.85|2825.15|2834.42|2825.72|2833.68|2824.98|33
1628207630000|2021-08-05 23:53:50|2833.83|2825.13|2830.55|2821.85|2834.71|2826.01|2830.37|2821.67|37
1628207640000|2021-08-05 23:54:00|2830.62|2821.92|2831.69|2822.99|2832.26|2823.56|2830.47|2821.77|34
1628207650000|2021-08-05 23:54:10|2831.62|2822.92|2831.14|2822.44|2831.86|2823.16|2830.79|2822.09|39
1628207660000|2021-08-05 23:54:20|2831.2|2822.5|2831.1|2822.4|2831.65|2822.95|2830.7|2822|35
1628207670000|2021-08-05 23:54:30|2830.95|2822.25|2830.52|2821.82|2832.02|2823.32|2830.52|2821.82|31
1628207680000|2021-08-05 23:54:40|2830.56|2821.86|2828.48|2819.78|2830.56|2821.86|2828.37|2819.67|36
1628207690000|2021-08-05 23:54:50|2828.81|2820.11|2828.25|2819.55|2829.37|2820.67|2827.89|2819.19|37
1628207700000|2021-08-05 23:55:00|2827.95|2819.25|2828.07|2819.37|2829.75|2821.05|2827.95|2819.25|36
1628207710000|2021-08-05 23:55:10|2828.1|2819.4|2829.75|2821.05|2829.96|2821.26|2827.95|2819.25|37
1628207720000|2021-08-05 23:55:20|2830|2821.3|2830.62|2821.92|2831.1|2822.4|2830|2821.3|38
1628207730000|2021-08-05 23:55:30|2830.53|2821.83|2830.07|2821.37|2830.86|2822.16|2830.07|2821.37|38
1628207740000|2021-08-05 23:55:40|2830.24|2821.54|2829.01|2820.31|2830.95|2822.25|2829.01|2820.31|35
1628207750000|2021-08-05 23:55:50|2829.03|2820.33|2829.69|2820.99|2830.78|2822.08|2829.03|2820.33|35
1628207760000|2021-08-05 23:56:00|2829.56|2820.86|2832.11|2823.41|2832.11|2823.41|2829.56|2820.86|40
1628207770000|2021-08-05 23:56:10|2831.87|2823.17|2832.94|2824.24|2833.34|2824.64|2831.75|2823.05|38
1628207780000|2021-08-05 23:56:20|2832.96|2824.26|2833.36|2824.66|2834.25|2825.55|2832.49|2823.79|36
1628207790000|2021-08-05 23:56:30|2832.4|2823.7|2833.92|2825.22|2834.37|2825.67|2832.4|2823.7|37
1628207800000|2021-08-05 23:56:40|2833.89|2825.19|2833.28|2824.58|2833.89|2825.19|2832.9|2824.2|33
1628207810000|2021-08-05 23:56:50|2833.43|2824.73|2832.53|2823.83|2833.43|2824.73|2832.53|2823.83|33
1628207820000|2021-08-05 23:57:00|2832.57|2823.87|2832.28|2823.58|2833.79|2825.09|2832.28|2823.58|39
1628207830000|2021-08-05 23:57:10|2832.3|2823.6|2831.54|2822.84|2832.45|2823.75|2831.3|2822.6|33
1628207840000|2021-08-05 23:57:20|2831.57|2822.87|2832.41|2823.71|2832.59|2823.89|2831.24|2822.54|34
1628207850000|2021-08-05 23:57:30|2832.42|2823.72|2832.37|2823.67|2832.47|2823.77|2832.35|2823.65|22
1628207860000|2021-08-05 23:57:40|2832.36|2823.66|2833.34|2824.64|2833.84|2825.14|2832.1|2823.4|33
1628207870000|2021-08-05 23:57:50|2833.35|2824.65|2833.72|2825.02|2834.26|2825.56|2833.35|2824.65|37
1628207880000|2021-08-05 23:58:00|2833.84|2825.14|2833.09|2824.39|2833.84|2825.14|2832.7|2824|35
1628207890000|2021-08-05 23:58:10|2833.1|2824.4|2832.03|2823.33|2833.1|2824.4|2832.03|2823.33|35
1628207900000|2021-08-05 23:58:20|2832.09|2823.39|2832.97|2824.27|2832.97|2824.27|2831.8|2823.1|36
1628207910000|2021-08-05 23:58:30|2832.85|2824.15|2832.88|2824.18|2833.43|2824.73|2832.7|2824|35
1628207920000|2021-08-05 23:58:40|2832.95|2824.25|2833.09|2824.39|2833.68|2824.98|2832.22|2823.52|32
1628207930000|2021-08-05 23:58:50|2833.01|2824.31|2833.06|2824.36|2833.51|2824.81|2832.8|2824.1|34
1628207940000|2021-08-05 23:59:00|2833.13|2824.43|2833.54|2824.84|2833.57|2824.87|2832.81|2824.11|33
1628207950000|2021-08-05 23:59:10|2833.48|2824.78|2833.56|2824.86|2833.62|2824.92|2833.11|2824.41|29
1628207960000|2021-08-05 23:59:20|2833.47|2824.77|2833.46|2824.76|2833.55|2824.85|2833.42|2824.72|13
1628207970000|2021-08-05 23:59:30|2833.45|2824.75|2833.17|2824.47|2833.45|2824.75|2833.14|2824.44|24
1628207980000|2021-08-05 23:59:40|2833.23|2824.53|2833.17|2824.47|2833.28|2824.58|2833.15|2824.45|32
1628207990000|2021-08-05 23:59:50|2833.27|2824.57|2833.31|2824.61|2833.76|2825.06|2833.09|2824.39|32
1628208000000|2021-08-06 00:00:00|2833.41|2824.71|2833.8|2825.1|2833.8|2825.1|2833.26|2824.56|34
1628208010000|2021-08-06 00:00:10|2833.85|2825.15|2835.56|2826.86|2835.56|2826.86|2833.72|2825.02|35
1628208020000|2021-08-06 00:00:20|2835.48|2826.78|2834.64|2825.94|2836.66|2827.96|2834.4|2825.7|40
1628208030000|2021-08-06 00:00:30|2834.63|2825.93|2833.26|2824.56|2835.66|2826.96|2833.26|2824.56|39
1628208040000|2021-08-06 00:00:40|2833.21|2824.51|2832.25|2823.55|2833.21|2824.51|2831.76|2823.06|40
1628208050000|2021-08-06 00:00:50|2832.31|2823.61|2831.86|2823.16|2832.38|2823.68|2831.77|2823.07|35
1628208060000|2021-08-06 00:01:00|2831.83|2823.13|2829.17|2820.47|2832.07|2823.37|2829.17|2820.47|35
1628208070000|2021-08-06 00:01:10|2829.01|2820.31|2829.68|2820.98|2829.96|2821.26|2829.01|2820.31|35
1628208080000|2021-08-06 00:01:20|2829.7|2821|2830.68|2821.98|2830.74|2822.04|2829.03|2820.33|32
1628208090000|2021-08-06 00:01:30|2830.69|2821.99|2830.69|2821.99|2831.07|2822.37|2829.77|2821.07|22
1628208100000|2021-08-06 00:01:40|2830.47|2821.77|2829.62|2820.92|2830.47|2821.77|2829.62|2820.92|33
1628208110000|2021-08-06 00:01:50|2829.54|2820.84|2829.21|2820.51|2829.54|2820.84|2828.49|2819.79|35
1628208120000|2021-08-06 00:02:00|2829.11|2820.41|2829.05|2820.35|2829.25|2820.55|2827.9|2819.2|39
1628208130000|2021-08-06 00:02:10|2829.04|2820.34|2826.8|2818.1|2829.27|2820.57|2826.46|2817.76|39
1628208140000|2021-08-06 00:02:20|2827.13|2818.43|2833.87|2825.17|2834.01|2825.31|2827.13|2818.43|39
1628208150000|2021-08-06 00:02:30|2833.89|2825.19|2837.64|2828.94|2837.64|2828.94|2832.57|2823.87|38
1628208160000|2021-08-06 00:02:40|2837.83|2829.13|2842.14|2833.44|2842.26|2833.56|2837.16|2828.46|40
1628208170000|2021-08-06 00:02:50|2842.59|2833.89|2842.77|2834.07|2843.03|2834.33|2841.95|2833.25|40
1628208180000|2021-08-06 00:03:00|2842.72|2834.02|2839.09|2830.39|2843.3|2834.6|2839.09|2830.39|38
1628208190000|2021-08-06 00:03:10|2839.27|2830.57|2839.98|2831.28|2840.23|2831.53|2839.27|2830.57|39
1628208200000|2021-08-06 00:03:20|2840.2|2831.5|2843.12|2834.42|2843.15|2834.45|2840.2|2831.5|35
1628208210000|2021-08-06 00:03:30|2843.3|2834.6|2840.29|2831.59|2844.04|2835.34|2840.29|2831.59|39
1628208220000|2021-08-06 00:03:40|2839.68|2830.98|2843.56|2834.86|2843.56|2834.86|2838.21|2829.51|36
1628208230000|2021-08-06 00:03:50|2843.65|2834.95|2848.42|2839.72|2848.55|2839.85|2843.65|2834.95|35
1628208240000|2021-08-06 00:04:00|2848.4|2839.7|2846.63|2837.93|2848.4|2839.7|2845.22|2836.52|38
1628208250000|2021-08-06 00:04:10|2846.48|2837.78|2845.71|2837.01|2848.35|2839.65|2845.51|2836.81|40
1628208260000|2021-08-06 00:04:20|2845.73|2837.03|2844.84|2836.14|2845.84|2837.14|2844.25|2835.55|37
1628208270000|2021-08-06 00:04:30|2844.95|2836.25|2844.73|2836.03|2845.27|2836.57|2844.42|2835.72|38
1628208280000|2021-08-06 00:04:40|2844.67|2835.97|2844.68|2835.98|2845.68|2836.98|2844.1|2835.4|40
1628208290000|2021-08-06 00:04:50|2844.6|2835.9|2845.02|2836.32|2845.61|2836.91|2844.45|2835.75|36
1628208300000|2021-08-06 00:05:00|2844.99|2836.29|2844.42|2835.72|2845|2836.3|2844.16|2835.46|39
1628208310000|2021-08-06 00:05:10|2844.36|2835.66|2844.63|2835.93|2845|2836.3|2844.09|2835.39|39
1628208320000|2021-08-06 00:05:20|2844.54|2835.84|2840.48|2831.78|2844.68|2835.98|2840.17|2831.47|40
1628208330000|2021-08-06 00:05:30|2840.69|2831.99|2835.22|2826.52|2840.72|2832.02|2834.86|2826.16|40
1628208340000|2021-08-06 00:05:40|2835.12|2826.42|2833.02|2824.32|2835.3|2826.6|2832.37|2823.67|40
1628208350000|2021-08-06 00:05:50|2832.94|2824.24|2831.97|2823.27|2832.94|2824.24|2831.69|2822.99|38
1628208360000|2021-08-06 00:06:00|2830.7|2822|2827.77|2819.07|2830.7|2822|2827.69|2818.99|39
1628208370000|2021-08-06 00:06:10|2827.65|2818.95|2825.16|2816.46|2828.99|2820.29|2824.77|2816.07|39
1628208380000|2021-08-06 00:06:20|2825.08|2816.38|2826.4|2817.7|2826.4|2817.7|2823.1|2814.4|36
1628208390000|2021-08-06 00:06:30|2826.28|2817.58|2827.05|2818.35|2828.95|2820.25|2825.77|2817.07|38
1628208400000|2021-08-06 00:06:40|2826.7|2818|2824.97|2816.27|2826.7|2818|2824.2|2815.5|39
1628208410000|2021-08-06 00:06:50|2824.93|2816.23|2821.83|2813.13|2825.53|2816.83|2820.86|2812.16|39
1628208420000|2021-08-06 00:07:00|2821.81|2813.11|2820.42|2811.72|2823.37|2814.67|2820.08|2811.38|39
1628208430000|2021-08-06 00:07:10|2820.47|2811.77|2822.89|2814.19|2822.91|2814.21|2820.4|2811.7|38
1628208440000|2021-08-06 00:07:20|2822.88|2814.18|2819.65|2810.95|2823.34|2814.64|2819.55|2810.85|40
1628208450000|2021-08-06 00:07:30|2819.79|2811.09|2819.45|2810.75|2819.89|2811.19|2818.31|2809.61|38
1628208460000|2021-08-06 00:07:40|2819.51|2810.81|2818.18|2809.48|2819.51|2810.81|2818.18|2809.48|39
1628208470000|2021-08-06 00:07:50|2818.17|2809.47|2822.94|2814.24|2822.97|2814.27|2818.09|2809.39|37
1628208480000|2021-08-06 00:08:00|2822.96|2814.26|2824.71|2816.01|2824.71|2816.01|2822.6|2813.9|39
1628208490000|2021-08-06 00:08:10|2824.83|2816.13|2824.9|2816.2|2825.85|2817.15|2823.23|2814.53|39
1628208500000|2021-08-06 00:08:20|2825.11|2816.41|2825.72|2817.02|2826.01|2817.31|2825.11|2816.41|37
1628208510000|2021-08-06 00:08:30|2825.7|2817|2825.67|2816.97|2826.4|2817.7|2825.67|2816.97|36
1628208520000|2021-08-06 00:08:40|2826.1|2817.4|2827.95|2819.25|2828.08|2819.38|2825.95|2817.25|34
1628208530000|2021-08-06 00:08:50|2828.09|2819.39|2827.8|2819.1|2828.22|2819.52|2827.51|2818.81|37
1628208540000|2021-08-06 00:09:00|2827.91|2819.21|2828.35|2819.65|2829.67|2820.97|2827.91|2819.21|34
1628208550000|2021-08-06 00:09:10|2828.12|2819.42|2827.53|2818.83|2829.02|2820.32|2827.09|2818.39|39
1628208560000|2021-08-06 00:09:20|2826.81|2818.11|2826.01|2817.31|2827.16|2818.46|2824.13|2815.43|40
1628208570000|2021-08-06 00:09:30|2826|2817.3|2829.1|2820.4|2829.19|2820.49|2826|2817.3|38
1628208580000|2021-08-06 00:09:40|2829.03|2820.33|2828.89|2820.19|2829.36|2820.66|2827.91|2819.21|39
1628208590000|2021-08-06 00:09:50|2828.87|2820.17|2822.64|2813.94|2828.88|2820.18|2822.47|2813.77|39
1628208600000|2021-08-06 00:10:00|2822.73|2814.03|2821.44|2812.74|2822.94|2814.24|2821.15|2812.45|39
1628208610000|2021-08-06 00:10:10|2821.52|2812.82|2824.08|2815.38|2824.27|2815.57|2821.52|2812.82|38
1628208620000|2021-08-06 00:10:20|2824.62|2815.92|2825.11|2816.41|2827.74|2819.04|2824.62|2815.92|39
1628208630000|2021-08-06 00:10:30|2825.06|2816.36|2824.78|2816.08|2825.94|2817.24|2824.24|2815.54|40
1628208640000|2021-08-06 00:10:40|2824.84|2816.14|2824.97|2816.27|2824.97|2816.27|2824.01|2815.31|37
1628208650000|2021-08-06 00:10:50|2824.95|2816.25|2822.37|2813.67|2825.48|2816.78|2822.37|2813.67|37
1628208660000|2021-08-06 00:11:00|2822.35|2813.65|2823.26|2814.56|2823.26|2814.56|2822.35|2813.65|30
1628208670000|2021-08-06 00:11:10|2823.55|2814.85|2824.53|2815.83|2824.74|2816.04|2823.55|2814.85|33
1628208680000|2021-08-06 00:11:20|2824.33|2815.63|2824.34|2815.64|2824.34|2815.64|2823.5|2814.8|31
1628208690000|2021-08-06 00:11:30|2824.33|2815.63|2824.53|2815.83|2825.38|2816.68|2824.15|2815.45|35
1628208700000|2021-08-06 00:11:40|2824.55|2815.85|2825.54|2816.84|2825.79|2817.09|2824.25|2815.55|37
1628208710000|2021-08-06 00:11:50|2825.64|2816.94|2824.92|2816.22|2825.65|2816.95|2824.92|2816.22|36
1628208720000|2021-08-06 00:12:00|2824.79|2816.09|2825.68|2816.98|2825.91|2817.21|2824.22|2815.52|31
1628208730000|2021-08-06 00:12:10|2825.45|2816.75|2826.53|2817.83|2826.96|2818.26|2825.1|2816.4|32
1628208740000|2021-08-06 00:12:20|2826.58|2817.88|2826.52|2817.82|2826.94|2818.24|2826.01|2817.31|29
1628208750000|2021-08-06 00:12:30|2826.73|2818.03|2828.81|2820.11|2829.27|2820.57|2826.73|2818.03|31
1628208760000|2021-08-06 00:12:40|2828.93|2820.23|2829.15|2820.45|2829.47|2820.77|2828.36|2819.66|24
1628208770000|2021-08-06 00:12:50|2829.35|2820.65|2829.75|2821.05|2831.61|2822.91|2829.35|2820.65|33
1628208780000|2021-08-06 00:13:00|2829.66|2820.96|2832.29|2823.59|2832.39|2823.69|2828.6|2819.9|37
1628208790000|2021-08-06 00:13:10|2832.39|2823.69|2833.04|2824.34|2834.03|2825.33|2832.39|2823.69|37
1628208800000|2021-08-06 00:13:20|2832.88|2824.18|2834.18|2825.48|2834.28|2825.58|2832.48|2823.78|37
1628208810000|2021-08-06 00:13:30|2834.2|2825.5|2833.92|2825.22|2834.58|2825.88|2833.17|2824.47|38
1628208820000|2021-08-06 00:13:40|2833.96|2825.26|2834.33|2825.63|2834.33|2825.63|2833.06|2824.36|39
1628208830000|2021-08-06 00:13:50|2834.52|2825.82|2836.99|2828.29|2837.17|2828.47|2834.52|2825.82|39
1628208840000|2021-08-06 00:14:00|2837.07|2828.37|2836.85|2828.15|2837.4|2828.7|2836.27|2827.57|38
1628208850000|2021-08-06 00:14:10|2837|2828.3|2835.32|2826.62|2837|2828.3|2832.93|2824.23|39
1628208860000|2021-08-06 00:14:20|2835.21|2826.51|2834.81|2826.11|2836.27|2827.57|2834.8|2826.1|32
1628208870000|2021-08-06 00:14:30|2834.58|2825.88|2836.62|2827.92|2836.67|2827.97|2834.58|2825.88|29
1628208880000|2021-08-06 00:14:40|2836.63|2827.93|2833.59|2824.89|2836.63|2827.93|2833.59|2824.89|34
1628208890000|2021-08-06 00:14:50|2833.54|2824.84|2835.62|2826.92|2835.62|2826.92|2833.54|2824.84|39
1628208900000|2021-08-06 00:15:00|2835.92|2827.22|2836.93|2828.23|2837.11|2828.41|2835.92|2827.22|36
1628208910000|2021-08-06 00:15:10|2836.87|2828.17|2836.37|2827.67|2837.42|2828.72|2836.37|2827.67|30
1628208920000|2021-08-06 00:15:20|2836.38|2827.68|2839.01|2830.31|2839.03|2830.33|2836.38|2827.68|37
1628208930000|2021-08-06 00:15:30|2839.13|2830.43|2838.14|2829.44|2839.22|2830.52|2837.86|2829.16|36
1628208940000|2021-08-06 00:15:40|2838.13|2829.43|2839.64|2830.94|2840.45|2831.75|2838.13|2829.43|34
1628208950000|2021-08-06 00:15:50|2839.6|2830.9|2838.91|2830.21|2840.03|2831.33|2838.87|2830.17|36
1628208960000|2021-08-06 00:16:00|2839.3|2830.6|2840.46|2831.76|2840.49|2831.79|2839.3|2830.6|34
1628208970000|2021-08-06 00:16:10|2840.47|2831.77|2840.84|2832.14|2840.92|2832.22|2839.96|2831.26|38
1628208980000|2021-08-06 00:16:20|2840.81|2832.11|2841.5|2832.8|2842.06|2833.36|2840.41|2831.71|32
1628208990000|2021-08-06 00:16:30|2841.73|2833.03|2843.07|2834.37|2843.27|2834.57|2841.73|2833.03|24
1628209000000|2021-08-06 00:16:40|2843|2834.3|2843.85|2835.15|2846.89|2838.19|2843|2834.3|38
1628209010000|2021-08-06 00:16:50|2844.1|2835.4|2846.46|2837.76|2847.37|2838.67|2844.05|2835.35|40
1628209020000|2021-08-06 00:17:00|2846.49|2837.79|2846.7|2838|2846.96|2838.26|2845.36|2836.66|40
1628209030000|2021-08-06 00:17:10|2846.89|2838.19|2842.37|2833.67|2847.2|2838.5|2842.22|2833.52|40
1628209040000|2021-08-06 00:17:20|2841.81|2833.11|2842.5|2833.8|2843.27|2834.57|2841.53|2832.83|39
1628209050000|2021-08-06 00:17:30|2842.33|2833.63|2840.54|2831.84|2842.33|2833.63|2840.54|2831.84|34
1628209060000|2021-08-06 00:17:40|2840.58|2831.88|2841.79|2833.09|2842.56|2833.86|2840.54|2831.84|37
1628209070000|2021-08-06 00:17:50|2842.01|2833.31|2841.89|2833.19|2842.16|2833.46|2841.61|2832.91|39
1628209080000|2021-08-06 00:18:00|2841.83|2833.13|2841.81|2833.11|2841.89|2833.19|2841.43|2832.73|37
1628209090000|2021-08-06 00:18:10|2841.8|2833.1|2844.63|2835.93|2844.66|2835.96|2841.75|2833.05|40
1628209100000|2021-08-06 00:18:20|2844.46|2835.76|2844.89|2836.19|2844.9|2836.2|2844.01|2835.31|37
1628209110000|2021-08-06 00:18:30|2844.79|2836.09|2843.82|2835.12|2845.01|2836.31|2843.57|2834.87|34
1628209120000|2021-08-06 00:18:40|2843.68|2834.98|2842.09|2833.39|2843.71|2835.01|2841.81|2833.11|34
1628209130000|2021-08-06 00:18:50|2842.23|2833.53|2841.71|2833.01|2842.31|2833.61|2841.71|2833.01|38
1628209140000|2021-08-06 00:19:00|2841.66|2832.96|2840.36|2831.66|2841.73|2833.03|2839.29|2830.59|34
1628209150000|2021-08-06 00:19:10|2840.59|2831.89|2841.34|2832.64|2841.68|2832.98|2840.59|2831.89|35
1628209160000|2021-08-06 00:19:20|2841.28|2832.58|2842.56|2833.86|2842.68|2833.98|2841.28|2832.58|36
1628209170000|2021-08-06 00:19:30|2842.58|2833.88|2841.2|2832.5|2842.58|2833.88|2841.17|2832.47|31
1628209180000|2021-08-06 00:19:40|2841.21|2832.51|2839.27|2830.57|2841.21|2832.51|2839.21|2830.51|31
1628209190000|2021-08-06 00:19:50|2839.04|2830.34|2836.69|2827.99|2839.04|2830.34|2836.5|2827.8|38
1628209200000|2021-08-06 00:20:00|2836.56|2827.86|2838.45|2829.75|2839.25|2830.55|2836.56|2827.86|40
1628209210000|2021-08-06 00:20:10|2838.37|2829.67|2838.87|2830.17|2838.95|2830.25|2837.34|2828.64|36
1628209220000|2021-08-06 00:20:20|2838.86|2830.16|2839.95|2831.25|2840.28|2831.58|2838.83|2830.13|38
1628209230000|2021-08-06 00:20:30|2839.94|2831.24|2840.97|2832.27|2841.13|2832.43|2839.94|2831.24|36
1628209240000|2021-08-06 00:20:40|2840.98|2832.28|2840.13|2831.43|2840.98|2832.28|2840.03|2831.33|25
1628209250000|2021-08-06 00:20:50|2840.15|2831.45|2840.27|2831.57|2840.46|2831.76|2839.92|2831.22|32
1628209260000|2021-08-06 00:21:00|2840.4|2831.7|2840.73|2832.03|2840.83|2832.13|2840.07|2831.37|34
1628209270000|2021-08-06 00:21:10|2840.77|2832.07|2840.72|2832.02|2840.87|2832.17|2840.38|2831.68|38
1628209280000|2021-08-06 00:21:20|2840.58|2831.88|2840.19|2831.49|2840.61|2831.91|2839.95|2831.25|33
1628209290000|2021-08-06 00:21:30|2840.06|2831.36|2837.15|2828.45|2840.08|2831.38|2836.99|2828.29|35
1628209300000|2021-08-06 00:21:40|2837.64|2828.94|2836.32|2827.62|2837.64|2828.94|2836.32|2827.62|34
1628209310000|2021-08-06 00:21:50|2836.31|2827.61|2836.54|2827.84|2836.63|2827.93|2835.89|2827.19|39
1628209320000|2021-08-06 00:22:00|2836.56|2827.86|2833.69|2824.99|2836.6|2827.9|2832.94|2824.24|38
1628209330000|2021-08-06 00:22:10|2833.71|2825.01|2833.4|2824.7|2833.78|2825.08|2832.25|2823.55|40
1628209340000|2021-08-06 00:22:20|2833.46|2824.76|2833.93|2825.23|2835.23|2826.53|2833.42|2824.72|39
1628209350000|2021-08-06 00:22:30|2833.9|2825.2|2834|2825.3|2834.08|2825.38|2833.71|2825.01|35
1628209360000|2021-08-06 00:22:40|2834.34|2825.64|2835.09|2826.39|2835.5|2826.8|2834.34|2825.64|35
1628209370000|2021-08-06 00:22:50|2835.03|2826.33|2834.63|2825.93|2835.23|2826.53|2834.53|2825.83|34
1628209380000|2021-08-06 00:23:00|2834.71|2826.01|2832.31|2823.61|2834.71|2826.01|2831.17|2822.47|38
1628209390000|2021-08-06 00:23:10|2832.29|2823.59|2830.8|2822.1|2832.65|2823.95|2830.26|2821.56|40
1628209400000|2021-08-06 00:23:20|2830.47|2821.77|2830.77|2822.07|2830.77|2822.07|2829.54|2820.84|35
1628209410000|2021-08-06 00:23:30|2830.81|2822.11|2829.26|2820.56|2830.81|2822.11|2829.17|2820.47|32
1628209420000|2021-08-06 00:23:40|2829.29|2820.59|2829.89|2821.19|2830.31|2821.61|2829.29|2820.59|37
1628209430000|2021-08-06 00:23:50|2829.82|2821.12|2829.9|2821.2|2830.04|2821.34|2828.65|2819.95|34
1628209440000|2021-08-06 00:24:00|2830|2821.3|2826.76|2818.06|2830.04|2821.34|2826.76|2818.06|38
1628209450000|2021-08-06 00:24:10|2826.82|2818.12|2825.78|2817.08|2827.06|2818.36|2825.64|2816.94|37
1628209460000|2021-08-06 00:24:20|2825.83|2817.13|2824.96|2816.26|2826|2817.3|2824.8|2816.1|37
1628209470000|2021-08-06 00:24:30|2825.03|2816.33|2825.56|2816.86|2826.46|2817.76|2825.03|2816.33|37
1628209480000|2021-08-06 00:24:40|2825.52|2816.82|2825.33|2816.63|2825.52|2816.82|2825.15|2816.45|37
1628209490000|2021-08-06 00:24:50|2825.32|2816.62|2826.64|2817.94|2826.77|2818.07|2825.29|2816.59|32
1628209500000|2021-08-06 00:25:00|2826.67|2817.97|2826.58|2817.88|2826.82|2818.12|2826.3|2817.6|36
1628209510000|2021-08-06 00:25:10|2826.5|2817.8|2821.69|2812.99|2826.5|2817.8|2821.58|2812.88|37
1628209520000|2021-08-06 00:25:20|2821.95|2813.25|2820.63|2811.93|2822.48|2813.78|2820.38|2811.68|40
1628209530000|2021-08-06 00:25:30|2820.62|2811.92|2819.26|2810.56|2821.4|2812.7|2819.21|2810.51|40
1628209540000|2021-08-06 00:25:40|2819.42|2810.72|2814.56|2805.86|2820.09|2811.39|2814.35|2805.65|40
1628209550000|2021-08-06 00:25:50|2814.94|2806.24|2818.32|2809.62|2818.43|2809.73|2814.64|2805.94|40
1628209560000|2021-08-06 00:26:00|2818.42|2809.72|2820.49|2811.79|2821.37|2812.67|2818.29|2809.59|33
1628209570000|2021-08-06 00:26:10|2820.47|2811.77|2817.3|2808.6|2820.57|2811.87|2816.52|2807.82|40
1628209580000|2021-08-06 00:26:20|2817.16|2808.46|2819.9|2811.2|2819.9|2811.2|2817.16|2808.46|36
1628209590000|2021-08-06 00:26:30|2820.11|2811.41|2820.77|2812.07|2822.59|2813.89|2819.69|2810.99|39
1628209600000|2021-08-06 00:26:40|2820.93|2812.23|2821.85|2813.15|2822.58|2813.88|2820.89|2812.19|35
1628209610000|2021-08-06 00:26:50|2821.77|2813.07|2821.09|2812.39|2822.4|2813.7|2820.46|2811.76|31
1628209620000|2021-08-06 00:27:00|2821.79|2813.09|2822.98|2814.28|2823.27|2814.57|2821.25|2812.55|36
1628209630000|2021-08-06 00:27:10|2823.16|2814.46|2820.51|2811.81|2824.12|2815.42|2820.31|2811.61|38
1628209640000|2021-08-06 00:27:20|2820.02|2811.32|2815.52|2806.82|2820.3|2811.6|2815.52|2806.82|39
1628209650000|2021-08-06 00:27:30|2815.54|2806.84|2816.28|2807.58|2816.37|2807.67|2814.45|2805.75|38
1628209660000|2021-08-06 00:27:40|2816|2807.3|2815.56|2806.86|2817.33|2808.63|2815.12|2806.42|36
1628209670000|2021-08-06 00:27:50|2816.04|2807.34|2815.19|2806.49|2816.58|2807.88|2815.19|2806.49|38
1628209680000|2021-08-06 00:28:00|2815.17|2806.47|2812.34|2803.64|2815.17|2806.47|2812.27|2803.57|36
1628209690000|2021-08-06 00:28:10|2812.5|2803.8|2812.83|2804.13|2812.88|2804.18|2810.36|2801.66|38
1628209700000|2021-08-06 00:28:20|2812.84|2804.14|2815.34|2806.64|2815.34|2806.64|2812.84|2804.14|37
1628209710000|2021-08-06 00:28:30|2815.28|2806.58|2815.5|2806.8|2817.29|2808.59|2815.17|2806.47|34
1628209720000|2021-08-06 00:28:40|2816.19|2807.49|2816.63|2807.93|2817.38|2808.68|2814.92|2806.22|35
1628209730000|2021-08-06 00:28:50|2816.35|2807.65|2816.11|2807.41|2818.32|2809.62|2815.99|2807.29|37
1628209740000|2021-08-06 00:29:00|2816.16|2807.46|2819.44|2810.74|2819.44|2810.74|2816.16|2807.46|38
1628209750000|2021-08-06 00:29:10|2818.91|2810.21|2819.04|2810.34|2819.62|2810.92|2818.5|2809.8|36
1628209760000|2021-08-06 00:29:20|2819.03|2810.33|2817.81|2809.11|2819.05|2810.35|2817.15|2808.45|38
1628209770000|2021-08-06 00:29:30|2817.85|2809.15|2817.96|2809.26|2818.48|2809.78|2816.78|2808.08|36
1628209780000|2021-08-06 00:29:40|2817.83|2809.13|2818.87|2810.17|2819.04|2810.34|2817.83|2809.13|31
1628209790000|2021-08-06 00:29:50|2818.94|2810.24|2818.78|2810.08|2818.99|2810.29|2818.65|2809.95|21
1628209800000|2021-08-06 00:30:00|2818.75|2810.05|2816.5|2807.8|2818.85|2810.15|2816.44|2807.74|25
1628209810000|2021-08-06 00:30:10|2816.4|2807.7|2815.97|2807.27|2817.1|2808.4|2815.97|2807.27|35
1628209820000|2021-08-06 00:30:20|2815.88|2807.18|2815.34|2806.64|2816.17|2807.47|2815.06|2806.36|37
1628209830000|2021-08-06 00:30:30|2815.35|2806.65|2815.49|2806.79|2816.4|2807.7|2815.3|2806.6|29
1628209840000|2021-08-06 00:30:40|2815.83|2807.13|2816.07|2807.37|2816.07|2807.37|2815.28|2806.58|32
1628209850000|2021-08-06 00:30:50|2815.91|2807.21|2815.67|2806.97|2816.2|2807.5|2815.54|2806.84|32
1628209860000|2021-08-06 00:31:00|2815.88|2807.18|2817.74|2809.04|2819.99|2811.29|2815.88|2807.18|39
1628209870000|2021-08-06 00:31:10|2817.25|2808.55|2819.43|2810.73|2819.74|2811.04|2816.35|2807.65|40
1628209880000|2021-08-06 00:31:20|2819.35|2810.65|2820.21|2811.51|2820.3|2811.6|2818.8|2810.1|37
1628209890000|2021-08-06 00:31:30|2820.24|2811.54|2822.07|2813.37|2822.19|2813.49|2820.24|2811.54|35
1628209900000|2021-08-06 00:31:40|2822.16|2813.46|2821.77|2813.07|2822.81|2814.11|2821.14|2812.44|36
1628209910000|2021-08-06 00:31:50|2821.83|2813.13|2822.06|2813.36|2822.79|2814.09|2821.37|2812.67|35
1628209920000|2021-08-06 00:32:00|2822.12|2813.42|2822.6|2813.9|2823.21|2814.51|2821.4|2812.7|38
1628209930000|2021-08-06 00:32:10|2822.69|2813.99|2823.39|2814.69|2824.38|2815.68|2822.59|2813.89|36
1628209940000|2021-08-06 00:32:20|2823.35|2814.65|2822.07|2813.37|2823.42|2814.72|2821.98|2813.28|34
1628209950000|2021-08-06 00:32:30|2822.1|2813.4|2821.95|2813.25|2823.52|2814.82|2821.95|2813.25|37
1628209960000|2021-08-06 00:32:40|2821.87|2813.17|2820.72|2812.02|2821.87|2813.17|2819.91|2811.21|37
1628209970000|2021-08-06 00:32:50|2820.76|2812.06|2823.02|2814.32|2823.07|2814.37|2820.56|2811.86|36
1628209980000|2021-08-06 00:33:00|2823.18|2814.48|2823.64|2814.94|2824.65|2815.95|2823.18|2814.48|38
1628209990000|2021-08-06 00:33:10|2823.79|2815.09|2824.41|2815.71|2824.75|2816.05|2823.37|2814.67|32
1628210000000|2021-08-06 00:33:20|2824.37|2815.67|2825.94|2817.24|2826.14|2817.44|2824.33|2815.63|36
1628210010000|2021-08-06 00:33:30|2826.09|2817.39|2825.39|2816.69|2826.09|2817.39|2824.71|2816.01|35
1628210020000|2021-08-06 00:33:40|2825.43|2816.73|2826.07|2817.37|2826.12|2817.42|2825.24|2816.54|26
1628210030000|2021-08-06 00:33:50|2826.28|2817.58|2825.51|2816.81|2826.28|2817.58|2824.97|2816.27|30
1628210040000|2021-08-06 00:34:00|2825.57|2816.87|2825.74|2817.04|2826.2|2817.5|2825.53|2816.83|26
1628210050000|2021-08-06 00:34:10|2825.82|2817.12|2826.02|2817.32|2826.05|2817.35|2825.74|2817.04|28
1628210060000|2021-08-06 00:34:20|2825.97|2817.27|2824.96|2816.26|2826.08|2817.38|2824.96|2816.26|36
1628210070000|2021-08-06 00:34:30|2824.97|2816.27|2825.25|2816.55|2825.25|2816.55|2824.81|2816.11|31
1628210080000|2021-08-06 00:34:40|2824.97|2816.27|2825.68|2816.98|2825.71|2817.01|2824.95|2816.25|34
1628210090000|2021-08-06 00:34:50|2825.73|2817.03|2825.62|2816.92|2826|2817.3|2825.49|2816.79|25
1628210100000|2021-08-06 00:35:00|2825.54|2816.84|2825.11|2816.41|2825.69|2816.99|2824.8|2816.1|36
1628210110000|2021-08-06 00:35:10|2825.1|2816.4|2825.88|2817.18|2826|2817.3|2825.1|2816.4|26
1628210120000|2021-08-06 00:35:20|2825.83|2817.13|2825.54|2816.84|2825.88|2817.18|2824.65|2815.95|33
1628210130000|2021-08-06 00:35:30|2825.56|2816.86|2826.4|2817.7|2826.8|2818.1|2825.52|2816.82|39
1628210140000|2021-08-06 00:35:40|2826.57|2817.87|2827.63|2818.93|2827.69|2818.99|2826|2817.3|33
1628210150000|2021-08-06 00:35:50|2827.65|2818.95|2826.67|2817.97|2827.68|2818.98|2826.67|2817.97|34
1628210160000|2021-08-06 00:36:00|2827.68|2818.98|2826.55|2817.85|2827.74|2819.04|2826.47|2817.77|31
1628210170000|2021-08-06 00:36:10|2826.39|2817.69|2826.2|2817.5|2826.48|2817.78|2825.65|2816.95|40
1628210180000|2021-08-06 00:36:20|2826.22|2817.52|2827.28|2818.58|2827.74|2819.04|2826.22|2817.52|36
1628210190000|2021-08-06 00:36:30|2827.29|2818.59|2826.96|2818.26|2827.6|2818.9|2826.83|2818.13|32
1628210200000|2021-08-06 00:36:40|2826.98|2818.28|2827.48|2818.78|2827.63|2818.93|2826.97|2818.27|33
1628210210000|2021-08-06 00:36:50|2827.46|2818.76|2827.56|2818.86|2827.56|2818.86|2827.33|2818.63|20
1628210220000|2021-08-06 00:37:00|2827.57|2818.87|2827.76|2819.06|2827.78|2819.08|2827.57|2818.87|14
1628210230000|2021-08-06 00:37:10|2827.78|2819.08|2827.77|2819.07|2827.78|2819.08|2827.71|2819.01|9
1628210240000|2021-08-06 00:37:20|2827.76|2819.06|2827.23|2818.53|2827.82|2819.12|2827.1|2818.4|22
1628210250000|2021-08-06 00:37:30|2827.22|2818.52|2827.75|2819.05|2827.93|2819.23|2827.22|2818.52|30
1628210260000|2021-08-06 00:37:40|2827.74|2819.04|2828.29|2819.59|2828.29|2819.59|2827.74|2819.04|24
1628210270000|2021-08-06 00:37:50|2828.33|2819.63|2827.2|2818.5|2828.35|2819.65|2826.81|2818.11|32
1628210280000|2021-08-06 00:38:00|2827.25|2818.55|2828.42|2819.72|2828.42|2819.72|2826.62|2817.92|37
1628210290000|2021-08-06 00:38:10|2828.44|2819.74|2828.41|2819.71|2828.73|2820.03|2828.22|2819.52|32
1628210300000|2021-08-06 00:38:20|2828.4|2819.7|2827.82|2819.12|2828.4|2819.7|2827.29|2818.59|34
1628210310000|2021-08-06 00:38:30|2827.68|2818.98|2826.15|2817.45|2827.71|2819.01|2826.14|2817.44|38
1628210320000|2021-08-06 00:38:40|2826.12|2817.42|2823.85|2815.15|2826.17|2817.47|2823.85|2815.15|38
1628210330000|2021-08-06 00:38:50|2823.9|2815.2|2823.9|2815.2|2824.04|2815.34|2823.38|2814.68|36
1628210340000|2021-08-06 00:39:00|2823.82|2815.12|2825.19|2816.49|2825.95|2817.25|2823.82|2815.12|35
1628210350000|2021-08-06 00:39:10|2825.16|2816.46|2825.11|2816.41|2825.27|2816.57|2824.8|2816.1|30
1628210360000|2021-08-06 00:39:20|2824.94|2816.24|2824.45|2815.75|2825.3|2816.6|2824.45|2815.75|29
1628210370000|2021-08-06 00:39:30|2824.42|2815.72|2823.31|2814.61|2824.51|2815.81|2823.25|2814.55|30
1628210380000|2021-08-06 00:39:40|2823.29|2814.59|2823.54|2814.84|2823.64|2814.94|2823.19|2814.49|23
1628210390000|2021-08-06 00:39:50|2823.44|2814.74|2822.57|2813.87|2823.45|2814.75|2822.48|2813.78|26
1628210400000|2021-08-06 00:40:00|2822.21|2813.51|2820.5|2811.8|2822.21|2813.51|2820.03|2811.33|38
1628210410000|2021-08-06 00:40:10|2820.37|2811.67|2821.02|2812.32|2821.2|2812.5|2820.05|2811.35|39
1628210420000|2021-08-06 00:40:20|2820.99|2812.29|2821|2812.3|2822.37|2813.67|2820.99|2812.29|34
1628210430000|2021-08-06 00:40:30|2820.98|2812.28|2820.35|2811.65|2821.15|2812.45|2820.35|2811.65|34
1628210440000|2021-08-06 00:40:40|2820.26|2811.56|2818.96|2810.26|2820.55|2811.85|2818.67|2809.97|33
1628210450000|2021-08-06 00:40:50|2819.04|2810.34|2819.03|2810.33|2820.21|2811.51|2818.99|2810.29|36
1628210460000|2021-08-06 00:41:00|2819.02|2810.32|2820.03|2811.33|2820.03|2811.33|2819.02|2810.32|36
1628210470000|2021-08-06 00:41:10|2820.26|2811.56|2817.67|2808.97|2821.18|2812.48|2817.55|2808.85|40
1628210480000|2021-08-06 00:41:20|2817.84|2809.14|2818.74|2810.04|2819.24|2810.54|2817.81|2809.11|36
1628210490000|2021-08-06 00:41:30|2818.6|2809.9|2818.72|2810.02|2818.82|2810.12|2818.18|2809.48|37
1628210500000|2021-08-06 00:41:40|2818.5|2809.8|2817.07|2808.37|2818.61|2809.91|2816.98|2808.28|36
1628210510000|2021-08-06 00:41:50|2817.08|2808.38|2818.08|2809.38|2818.11|2809.41|2817.08|2808.38|35
1628210520000|2021-08-06 00:42:00|2818.12|2809.42|2817.58|2808.88|2818.69|2809.99|2817.58|2808.88|37
1628210530000|2021-08-06 00:42:10|2817.56|2808.86|2818.49|2809.79|2818.7|2810|2817.04|2808.34|32
1628210540000|2021-08-06 00:42:20|2818.65|2809.95|2819.43|2810.73|2820.31|2811.61|2818.48|2809.78|39
1628210550000|2021-08-06 00:42:30|2819.55|2810.85|2821.6|2812.9|2821.67|2812.97|2819.49|2810.79|37
1628210560000|2021-08-06 00:42:40|2821.59|2812.89|2819.29|2810.59|2821.66|2812.96|2819.29|2810.59|38
1628210570000|2021-08-06 00:42:50|2819.41|2810.71|2819.56|2810.86|2819.62|2810.92|2818.8|2810.1|30
1628210580000|2021-08-06 00:43:00|2819.57|2810.87|2819.95|2811.25|2819.95|2811.25|2818.36|2809.66|34
1628210590000|2021-08-06 00:43:10|2820.11|2811.41|2819.54|2810.84|2820.9|2812.2|2819.54|2810.84|33
1628210600000|2021-08-06 00:43:20|2819.52|2810.82|2817.3|2808.6|2819.52|2810.82|2817.16|2808.46|32
1628210610000|2021-08-06 00:43:30|2817.61|2808.91|2817.21|2808.51|2818.01|2809.31|2817.2|2808.5|34
1628210620000|2021-08-06 00:43:40|2817.24|2808.54|2817.09|2808.39|2817.4|2808.7|2817.07|2808.37|25
1628210630000|2021-08-06 00:43:50|2816.97|2808.27|2817.43|2808.73|2817.64|2808.94|2816.95|2808.25|27
1628210640000|2021-08-06 00:44:00|2817.47|2808.77|2818.11|2809.41|2818.26|2809.56|2817.27|2808.57|34
1628210650000|2021-08-06 00:44:10|2818.14|2809.44|2816.62|2807.92|2818.14|2809.44|2816.58|2807.88|36
1628210660000|2021-08-06 00:44:20|2816.71|2808.01|2816.41|2807.71|2816.75|2808.05|2816.19|2807.49|35
1628210670000|2021-08-06 00:44:30|2816.5|2807.8|2816.05|2807.35|2816.92|2808.22|2816.05|2807.35|38
1628210680000|2021-08-06 00:44:40|2816.03|2807.33|2815.88|2807.18|2816.4|2807.7|2815.68|2806.98|35
1628210690000|2021-08-06 00:44:50|2815.86|2807.16|2815.54|2806.84|2815.86|2807.16|2815.41|2806.71|21
1628210700000|2021-08-06 00:45:00|2815.65|2806.95|2813.16|2804.46|2815.65|2806.95|2812.37|2803.67|35
1628210710000|2021-08-06 00:45:10|2813|2804.3|2811.63|2802.93|2813.05|2804.35|2811.63|2802.93|36
1628210720000|2021-08-06 00:45:20|2811.55|2802.85|2811.62|2802.92|2811.63|2802.93|2811.06|2802.36|37
1628210730000|2021-08-06 00:45:30|2811.89|2803.19|2811.7|2803|2812.21|2803.51|2810.29|2801.59|38
1628210740000|2021-08-06 00:45:40|2811.67|2802.97|2812.73|2804.03|2812.82|2804.12|2811.48|2802.78|33
1628210750000|2021-08-06 00:45:50|2812.77|2804.07|2812.11|2803.41|2812.77|2804.07|2811.75|2803.05|39
1628210760000|2021-08-06 00:46:00|2812.08|2803.38|2814.71|2806.01|2814.71|2806.01|2812.07|2803.37|34
1628210770000|2021-08-06 00:46:10|2814.73|2806.03|2813.06|2804.36|2814.93|2806.23|2813.06|2804.36|34
1628210780000|2021-08-06 00:46:20|2813.08|2804.38|2811.4|2802.7|2813.87|2805.17|2811.4|2802.7|37
1628210790000|2021-08-06 00:46:30|2811.37|2802.67|2808.17|2799.47|2811.37|2802.67|2807.5|2798.8|38
1628210800000|2021-08-06 00:46:40|2808.37|2799.67|2807.23|2798.53|2809.31|2800.61|2807.23|2798.53|36
1628210810000|2021-08-06 00:46:50|2807.48|2798.78|2808.32|2799.62|2808.71|2800.01|2807.03|2798.33|37
1628210820000|2021-08-06 00:47:00|2808.33|2799.63|2808.48|2799.78|2809.57|2800.87|2808.33|2799.63|37
1628210830000|2021-08-06 00:47:10|2808.72|2800.02|2808.51|2799.81|2809.25|2800.55|2808.3|2799.6|35
1628210840000|2021-08-06 00:47:20|2808.2|2799.5|2805.63|2796.93|2808.34|2799.64|2805.54|2796.84|38
1628210850000|2021-08-06 00:47:30|2805.73|2797.03|2806.11|2797.41|2806.18|2797.48|2804.19|2795.49|39
1628210860000|2021-08-06 00:47:40|2806.15|2797.45|2803.98|2795.28|2806.3|2797.6|2803.86|2795.16|36
1628210870000|2021-08-06 00:47:50|2804.32|2795.62|2804.07|2795.37|2805.32|2796.62|2803.98|2795.28|31
1628210880000|2021-08-06 00:48:00|2804.01|2795.31|2801.51|2792.81|2804.03|2795.33|2801.51|2792.81|39
1628210890000|2021-08-06 00:48:10|2801.47|2792.77|2802.71|2794.01|2802.71|2794.01|2801.38|2792.68|39
1628210900000|2021-08-06 00:48:20|2802.7|2794|2803.83|2795.13|2803.96|2795.26|2802.7|2794|37
1628210910000|2021-08-06 00:48:30|2803.89|2795.19|2805.17|2796.47|2805.17|2796.47|2803.69|2794.99|35
1628210920000|2021-08-06 00:48:40|2804.89|2796.19|2801.52|2792.82|2805.07|2796.37|2801.11|2792.41|36
1628210930000|2021-08-06 00:48:50|2801.16|2792.46|2800.79|2792.09|2801.42|2792.72|2798.24|2789.54|40
1628210940000|2021-08-06 00:49:00|2800.43|2791.73|2804.21|2795.51|2804.29|2795.59|2800.04|2791.34|38
1628210950000|2021-08-06 00:49:10|2804.12|2795.42|2804.85|2796.15|2804.85|2796.15|2801.03|2792.33|40
1628210960000|2021-08-06 00:49:20|2804.35|2795.65|2804.73|2796.03|2804.73|2796.03|2803.28|2794.58|36
1628210970000|2021-08-06 00:49:30|2804.71|2796.01|2801.45|2792.75|2804.8|2796.1|2801.19|2792.49|34
1628210980000|2021-08-06 00:49:40|2801.48|2792.78|2801.88|2793.18|2802.76|2794.06|2801.45|2792.75|37
1628210990000|2021-08-06 00:49:50|2801.62|2792.92|2803.58|2794.88|2803.58|2794.88|2800.32|2791.62|39
1628211000000|2021-08-06 00:50:00|2803.55|2794.85|2805.64|2796.94|2805.7|2797|2803.55|2794.85|39
1628211010000|2021-08-06 00:50:10|2805.78|2797.08|2805.6|2796.9|2805.8|2797.1|2804.9|2796.2|38
1628211020000|2021-08-06 00:50:20|2805.46|2796.76|2805.32|2796.62|2805.6|2796.9|2804.66|2795.96|38
1628211030000|2021-08-06 00:50:30|2805.12|2796.42|2800.72|2792.02|2805.2|2796.5|2800.72|2792.02|40
1628211040000|2021-08-06 00:50:40|2800.69|2791.99|2800.35|2791.65|2800.8|2792.1|2799.7|2791|40
1628211050000|2021-08-06 00:50:50|2800.36|2791.66|2801.66|2792.96|2802.08|2793.38|2799.75|2791.05|36
1628211060000|2021-08-06 00:51:00|2801.76|2793.06|2802.28|2793.58|2802.7|2794|2801.76|2793.06|36
1628211070000|2021-08-06 00:51:10|2802.31|2793.61|2802.76|2794.06|2802.76|2794.06|2801.99|2793.29|35
1628211080000|2021-08-06 00:51:20|2802.99|2794.29|2805.55|2796.85|2805.55|2796.85|2802.92|2794.22|33
1628211090000|2021-08-06 00:51:30|2805.58|2796.88|2806.44|2797.74|2806.57|2797.87|2805.58|2796.88|22
1628211100000|2021-08-06 00:51:40|2806.45|2797.75|2804.96|2796.26|2807.33|2798.63|2804.96|2796.26|38
1628211110000|2021-08-06 00:51:50|2804.76|2796.06|2804.96|2796.26|2805.45|2796.75|2804.28|2795.58|36
1628211120000|2021-08-06 00:52:00|2804.77|2796.07|2806.28|2797.58|2806.28|2797.58|2804.77|2796.07|37
1628211130000|2021-08-06 00:52:10|2805.44|2796.74|2806.1|2797.4|2806.35|2797.65|2805.44|2796.74|37
1628211140000|2021-08-06 00:52:20|2805.87|2797.17|2804.59|2795.89|2805.9|2797.2|2804.25|2795.55|36
1628211150000|2021-08-06 00:52:30|2804.53|2795.83|2805.51|2796.81|2805.51|2796.81|2803.85|2795.15|38
1628211160000|2021-08-06 00:52:40|2805.39|2796.69|2805.62|2796.92|2805.73|2797.03|2804.93|2796.23|37
1628211170000|2021-08-06 00:52:50|2805.52|2796.82|2805.89|2797.19|2805.89|2797.19|2805.11|2796.41|35
1628211180000|2021-08-06 00:53:00|2805.81|2797.11|2805.25|2796.55|2805.85|2797.15|2805.02|2796.32|26
1628211190000|2021-08-06 00:53:10|2805.26|2796.56|2802.89|2794.19|2805.29|2796.59|2802.89|2794.19|35
1628211200000|2021-08-06 00:53:20|2802.65|2793.95|2801.63|2792.93|2802.65|2793.95|2801.63|2792.93|32
1628211210000|2021-08-06 00:53:30|2801.07|2792.37|2800.17|2791.47|2801.07|2792.37|2799.74|2791.04|38
1628211220000|2021-08-06 00:53:40|2800.09|2791.39|2782.02|2773.32|2800.09|2791.39|2780.81|2772.11|40
1628211230000|2021-08-06 00:53:50|2781.77|2773.07|2780.45|2771.75|2783.35|2774.65|2777.96|2769.26|39
1628211240000|2021-08-06 00:54:00|2780.63|2771.93|2774.72|2766.02|2781.58|2772.88|2774.32|2765.62|40
1628211250000|2021-08-06 00:54:10|2774.46|2765.76|2777.15|2768.45|2777.19|2768.49|2773.92|2765.22|40
1628211260000|2021-08-06 00:54:20|2777.76|2769.06|2778.21|2769.51|2779.54|2770.84|2777.72|2769.02|39
1628211270000|2021-08-06 00:54:30|2778.01|2769.31|2777.23|2768.53|2778.58|2769.88|2775.56|2766.86|39
1628211280000|2021-08-06 00:54:40|2776.33|2767.63|2775.86|2767.16|2778.27|2769.57|2775.52|2766.82|40
1628211290000|2021-08-06 00:54:50|2775.79|2767.09|2777.36|2768.66|2777.9|2769.2|2775.42|2766.72|39
1628211300000|2021-08-06 00:55:00|2777.63|2768.93|2780.55|2771.85|2781.89|2773.19|2777.63|2768.93|39
1628211310000|2021-08-06 00:55:10|2780.21|2771.51|2780.93|2772.23|2781.18|2772.48|2778.82|2770.12|40
1628211320000|2021-08-06 00:55:20|2780.94|2772.24|2779.88|2771.18|2781.18|2772.48|2779.23|2770.53|35
1628211330000|2021-08-06 00:55:30|2780.1|2771.4|2779.56|2770.86|2780.1|2771.4|2777.47|2768.77|38
1628211340000|2021-08-06 00:55:40|2779.1|2770.4|2782.22|2773.52|2782.22|2773.52|2779.1|2770.4|37
1628211350000|2021-08-06 00:55:50|2782.23|2773.53|2782.53|2773.83|2782.7|2774|2781.45|2772.75|36
1628211360000|2021-08-06 00:56:00|2782.86|2774.16|2782.92|2774.22|2783.23|2774.53|2781.71|2773.01|37
1628211370000|2021-08-06 00:56:10|2782.83|2774.13|2783.78|2775.08|2783.94|2775.24|2782.52|2773.82|35
1628211380000|2021-08-06 00:56:20|2783.93|2775.23|2785.83|2777.13|2785.85|2777.15|2783.71|2775.01|30
1628211390000|2021-08-06 00:56:30|2785.78|2777.08|2786.33|2777.63|2786.34|2777.64|2785.45|2776.75|28
1628211400000|2021-08-06 00:56:40|2786.41|2777.71|2784.05|2775.35|2786.58|2777.88|2782.63|2773.93|25
1628211410000|2021-08-06 00:56:50|2784.21|2775.51|2784.86|2776.16|2784.96|2776.26|2784.14|2775.44|34
1628211420000|2021-08-06 00:57:00|2785.06|2776.36|2785.8|2777.1|2785.92|2777.22|2785.06|2776.36|28
1628211430000|2021-08-06 00:57:10|2785.78|2777.08|2784.63|2775.93|2786.33|2777.63|2784.63|2775.93|26
1628211440000|2021-08-06 00:57:20|2784.68|2775.98|2781.38|2772.68|2785.09|2776.39|2781.38|2772.68|33
1628211450000|2021-08-06 00:57:30|2779.93|2771.23|2779.67|2770.97|2781.23|2772.53|2779.17|2770.47|39
1628211460000|2021-08-06 00:57:40|2779.69|2770.99|2780.5|2771.8|2780.5|2771.8|2778.3|2769.6|39
1628211470000|2021-08-06 00:57:50|2780.14|2771.44|2778.4|2769.7|2780.14|2771.44|2777.93|2769.23|34
1628211480000|2021-08-06 00:58:00|2778.04|2769.34|2777.39|2768.69|2779.24|2770.54|2777|2768.3|37
1628211490000|2021-08-06 00:58:10|2777.69|2768.99|2774.48|2765.78|2778.22|2769.52|2774.48|2765.78|36
1628211500000|2021-08-06 00:58:20|2774.68|2765.98|2775.01|2766.31|2775.01|2766.31|2773.31|2764.61|37
1628211510000|2021-08-06 00:58:30|2775.07|2766.37|2780.54|2771.84|2781.59|2772.89|2775.07|2766.37|39
1628211520000|2021-08-06 00:58:40|2780.33|2771.63|2778.48|2769.78|2780.33|2771.63|2776.62|2767.92|39
1628211530000|2021-08-06 00:58:50|2778.59|2769.89|2778.4|2769.7|2778.6|2769.9|2777.04|2768.34|36
1628211540000|2021-08-06 00:59:00|2778.5|2769.8|2779.33|2770.63|2780.19|2771.49|2778.49|2769.79|37
1628211550000|2021-08-06 00:59:10|2779.48|2770.78|2778.21|2769.51|2779.63|2770.93|2777.77|2769.07|36
1628211560000|2021-08-06 00:59:20|2778.52|2769.82|2780.04|2771.34|2780.78|2772.08|2778.45|2769.75|40
1628211570000|2021-08-06 00:59:30|2780.02|2771.32|2781.9|2773.2|2781.9|2773.2|2779.89|2771.19|31
1628211580000|2021-08-06 00:59:40|2782.09|2773.39|2781.95|2773.25|2783.02|2774.32|2781.64|2772.94|32
1628211590000|2021-08-06 00:59:50|2781.65|2772.95|2782.61|2773.91|2782.61|2773.91|2781.63|2772.93|24
1628211600000|2021-08-06 01:00:00|2782.83|2774.13|2784.07|2775.37|2784.11|2775.41|2782.8|2774.1|25
1628211610000|2021-08-06 01:00:10|2784.12|2775.42|2786.81|2778.11|2786.85|2778.15|2784.07|2775.37|30
1628211620000|2021-08-06 01:00:20|2786.85|2778.15|2786.86|2778.16|2787.08|2778.38|2785.37|2776.67|27
1628211630000|2021-08-06 01:00:30|2787.43|2778.73|2787.55|2778.85|2788.31|2779.61|2787.04|2778.34|27
1628211640000|2021-08-06 01:00:40|2787.61|2778.91|2784.15|2775.45|2787.82|2779.12|2784.15|2775.45|39
1628211650000|2021-08-06 01:00:50|2784.27|2775.57|2788.01|2779.31|2788.37|2779.67|2784.27|2775.57|35
1628211660000|2021-08-06 01:01:00|2788.07|2779.37|2789.35|2780.65|2789.58|2780.88|2787.37|2778.67|36
1628211670000|2021-08-06 01:01:10|2790.02|2781.32|2791.93|2783.23|2792.04|2783.34|2789.27|2780.57|37
1628211680000|2021-08-06 01:01:20|2792.17|2783.47|2792.48|2783.78|2793.2|2784.5|2791.09|2782.39|38
1628211690000|2021-08-06 01:01:30|2792.73|2784.03|2793.74|2785.04|2793.74|2785.04|2791.63|2782.93|34
1628211700000|2021-08-06 01:01:40|2793.59|2784.89|2793.34|2784.64|2794.63|2785.93|2792.98|2784.28|38
1628211710000|2021-08-06 01:01:50|2793.16|2784.46|2794.08|2785.38|2794.47|2785.77|2792.76|2784.06|34
1628211720000|2021-08-06 01:02:00|2794.18|2785.48|2794.68|2785.98|2794.73|2786.03|2793.95|2785.25|29
1628211730000|2021-08-06 01:02:10|2794.63|2785.93|2797.04|2788.34|2797.34|2788.64|2794.15|2785.45|27
1628211740000|2021-08-06 01:02:20|2796.91|2788.21|2796.46|2787.76|2798.15|2789.45|2795.96|2787.26|33
1628211750000|2021-08-06 01:02:30|2796.81|2788.11|2799.14|2790.44|2799.14|2790.44|2796.81|2788.11|29
1628211760000|2021-08-06 01:02:40|2799.15|2790.45|2797.54|2788.84|2799.15|2790.45|2797.26|2788.56|14
1628211770000|2021-08-06 01:02:50|2798.14|2789.44|2799.55|2790.85|2799.56|2790.86|2798.14|2789.44|9
1628211780000|2021-08-06 01:03:00|2799.47|2790.77|2799.54|2790.84|2799.87|2791.17|2799.32|2790.62|15
1628211790000|2021-08-06 01:03:10|2799.57|2790.87|2797.1|2788.4|2799.57|2790.87|2796.31|2787.61|30
1628211800000|2021-08-06 01:03:20|2797|2788.3|2795.62|2786.92|2797.07|2788.37|2795.45|2786.75|27
1628211810000|2021-08-06 01:03:30|2795.56|2786.86|2794.32|2785.62|2795.91|2787.21|2793.67|2784.97|33
1628211820000|2021-08-06 01:03:40|2794.39|2785.69|2797.5|2788.8|2798.2|2789.5|2794.39|2785.69|36
1628211830000|2021-08-06 01:03:50|2797.39|2788.69|2795.42|2786.72|2798.44|2789.74|2795.07|2786.37|37
1628211840000|2021-08-06 01:04:00|2795.31|2786.61|2795.1|2786.4|2796.77|2788.07|2795.1|2786.4|38
1628211850000|2021-08-06 01:04:10|2795.09|2786.39|2796.14|2787.44|2796.69|2787.99|2795.09|2786.39|36
1628211860000|2021-08-06 01:04:20|2796.37|2787.67|2796.69|2787.99|2797.41|2788.71|2795.63|2786.93|40
1628211870000|2021-08-06 01:04:30|2797.39|2788.69|2797.04|2788.34|2797.39|2788.69|2796.45|2787.75|36
1628211880000|2021-08-06 01:04:40|2797.06|2788.36|2796|2787.3|2797.07|2788.37|2795.87|2787.17|35
1628211890000|2021-08-06 01:04:50|2795.89|2787.19|2796.02|2787.32|2796.16|2787.46|2795.79|2787.09|28
1628211900000|2021-08-06 01:05:00|2796.04|2787.34|2796.42|2787.72|2796.61|2787.91|2795.89|2787.19|31
1628211910000|2021-08-06 01:05:10|2796.32|2787.62|2793.58|2784.88|2796.56|2787.86|2793.55|2784.85|38
1628211920000|2021-08-06 01:05:20|2793.55|2784.85|2793.77|2785.07|2795.82|2787.12|2793.54|2784.84|36
1628211930000|2021-08-06 01:05:30|2793.81|2785.11|2793.78|2785.08|2793.83|2785.13|2793.29|2784.59|34
1628211940000|2021-08-06 01:05:40|2793.53|2784.83|2796.51|2787.81|2796.63|2787.93|2793.53|2784.83|39
1628211950000|2021-08-06 01:05:50|2796.5|2787.8|2796.94|2788.24|2797.14|2788.44|2796.29|2787.59|39
1628211960000|2021-08-06 01:06:00|2796.95|2788.25|2797.5|2788.8|2797.5|2788.8|2796.75|2788.05|33
1628211970000|2021-08-06 01:06:10|2797.64|2788.94|2798.61|2789.91|2799|2790.3|2797.63|2788.93|29
1628211980000|2021-08-06 01:06:20|2798.87|2790.17|2798.6|2789.9|2799.79|2791.09|2798.39|2789.69|35
1628211990000|2021-08-06 01:06:30|2798.49|2789.79|2797.79|2789.09|2798.49|2789.79|2797.67|2788.97|35
1628212000000|2021-08-06 01:06:40|2797.78|2789.08|2798.95|2790.25|2798.95|2790.25|2797.78|2789.08|20
1628212010000|2021-08-06 01:06:50|2798.9|2790.2|2799.4|2790.7|2799.4|2790.7|2798.2|2789.5|34
1628212020000|2021-08-06 01:07:00|2798.84|2790.14|2799.12|2790.42|2799.28|2790.58|2798.73|2790.03|25
1628212030000|2021-08-06 01:07:10|2799.08|2790.38|2796.75|2788.05|2799.08|2790.38|2796.62|2787.92|21
1628212040000|2021-08-06 01:07:20|2796.8|2788.1|2797.7|2789|2797.7|2789|2796.61|2787.91|25
1628212050000|2021-08-06 01:07:30|2797.28|2788.58|2799.26|2790.56|2799.35|2790.65|2797.28|2788.58|32
1628212060000|2021-08-06 01:07:40|2799.3|2790.6|2800.54|2791.84|2800.74|2792.04|2799.3|2790.6|25
1628212070000|2021-08-06 01:07:50|2800.53|2791.83|2797.51|2788.81|2800.67|2791.97|2797.31|2788.61|31
1628212080000|2021-08-06 01:08:00|2797.47|2788.77|2796.61|2787.91|2798.48|2789.78|2796.61|2787.91|36
1628212090000|2021-08-06 01:08:10|2796.86|2788.16|2797.86|2789.16|2797.86|2789.16|2796.82|2788.12|33
1628212100000|2021-08-06 01:08:20|2797.78|2789.08|2799.37|2790.67|2799.39|2790.69|2797.76|2789.06|33
1628212110000|2021-08-06 01:08:30|2799.33|2790.63|2799.1|2790.4|2799.33|2790.63|2798.96|2790.26|23
1628212120000|2021-08-06 01:08:40|2799.12|2790.42|2799.03|2790.33|2799.19|2790.49|2799.03|2790.33|8
1628212130000|2021-08-06 01:08:50|2799.15|2790.45|2799.75|2791.05|2800.15|2791.45|2799.11|2790.41|26
1628212140000|2021-08-06 01:09:00|2799.7|2791|2797.65|2788.95|2800.24|2791.54|2797.65|2788.95|33
1628212150000|2021-08-06 01:09:10|2797.33|2788.63|2797.35|2788.65|2797.75|2789.05|2797.2|2788.5|31
1628212160000|2021-08-06 01:09:20|2797.37|2788.67|2796.92|2788.22|2797.37|2788.67|2796.08|2787.38|34
1628212170000|2021-08-06 01:09:30|2796.87|2788.17|2795.35|2786.65|2797.12|2788.42|2795.28|2786.58|28
1628212180000|2021-08-06 01:09:40|2795.02|2786.32|2795.52|2786.82|2795.52|2786.82|2793.49|2784.79|33
1628212190000|2021-08-06 01:09:50|2795.64|2786.94|2797.85|2789.15|2798.08|2789.38|2795.36|2786.66|37
1628212200000|2021-08-06 01:10:00|2797.39|2788.69|2797.27|2788.57|2798.22|2789.52|2796.63|2787.93|36
1628212210000|2021-08-06 01:10:10|2796.75|2788.05|2795.84|2787.14|2797.45|2788.75|2795.78|2787.08|31
1628212220000|2021-08-06 01:10:20|2795.83|2787.13|2796.76|2788.06|2796.91|2788.21|2795.8|2787.1|33
1628212230000|2021-08-06 01:10:30|2796.3|2787.6|2796.71|2788.01|2796.76|2788.06|2795.9|2787.2|11
1628212240000|2021-08-06 01:10:40|2796.49|2787.79|2796.65|2787.95|2796.81|2788.11|2796.34|2787.64|15
1628212250000|2021-08-06 01:10:50|2796.7|2788|2796.32|2787.62|2796.75|2788.05|2796.12|2787.42|36
1628212260000|2021-08-06 01:11:00|2796.4|2787.7|2794.46|2785.76|2796.65|2787.95|2794.45|2785.75|28
1628212270000|2021-08-06 01:11:10|2794.43|2785.73|2794.17|2785.47|2794.43|2785.73|2793.79|2785.09|28
1628212280000|2021-08-06 01:11:20|2794.14|2785.44|2793.21|2784.51|2794.14|2785.44|2793.21|2784.51|29
1628212290000|2021-08-06 01:11:30|2792.98|2784.28|2792.55|2783.85|2793.29|2784.59|2792.54|2783.84|35
1628212300000|2021-08-06 01:11:40|2792.67|2783.97|2792.53|2783.83|2793.09|2784.39|2792.35|2783.65|33
1628212310000|2021-08-06 01:11:50|2792.63|2783.93|2792.54|2783.84|2792.71|2784.01|2792.28|2783.58|33
1628212320000|2021-08-06 01:12:00|2792.39|2783.69|2790.09|2781.39|2792.46|2783.76|2790.06|2781.36|36
1628212330000|2021-08-06 01:12:10|2789.9|2781.2|2791.85|2783.15|2791.89|2783.19|2789.7|2781|36
1628212340000|2021-08-06 01:12:20|2791.43|2782.73|2791.99|2783.29|2792.04|2783.34|2790.89|2782.19|31
1628212350000|2021-08-06 01:12:30|2791.95|2783.25|2791.74|2783.04|2791.95|2783.25|2791.74|2783.04|10
1628212360000|2021-08-06 01:12:40|2791.81|2783.11|2790.58|2781.88|2791.81|2783.11|2790.46|2781.76|31
1628212370000|2021-08-06 01:12:50|2790.64|2781.94|2790.53|2781.83|2791.28|2782.58|2790.08|2781.38|38
1628212380000|2021-08-06 01:13:00|2790.49|2781.79|2788.17|2779.47|2791.13|2782.43|2787.82|2779.12|34
1628212390000|2021-08-06 01:13:10|2788.61|2779.91|2787.38|2778.68|2789.74|2781.04|2786.92|2778.22|38
1628212400000|2021-08-06 01:13:20|2787.36|2778.66|2788.29|2779.59|2788.72|2780.02|2787.25|2778.55|38
1628212410000|2021-08-06 01:13:30|2788.82|2780.12|2786.69|2777.99|2789.23|2780.53|2786.45|2777.75|39
1628212420000|2021-08-06 01:13:40|2786.65|2777.95|2785.32|2776.62|2786.71|2778.01|2784.73|2776.03|40
1628212430000|2021-08-06 01:13:50|2785.31|2776.61|2783.83|2775.13|2785.61|2776.91|2783.6|2774.9|38
1628212440000|2021-08-06 01:14:00|2783.71|2775.01|2784.73|2776.03|2785.34|2776.64|2783.62|2774.92|34
1628212450000|2021-08-06 01:14:10|2784.74|2776.04|2784.47|2775.77|2785.17|2776.47|2784.4|2775.7|30
1628212460000|2021-08-06 01:14:20|2784.5|2775.8|2785.06|2776.36|2785.99|2777.29|2783.7|2775|40
1628212470000|2021-08-06 01:14:30|2785.01|2776.31|2784.8|2776.1|2785.01|2776.31|2783.85|2775.15|38
1628212480000|2021-08-06 01:14:40|2785.08|2776.38|2784.72|2776.02|2785.18|2776.48|2784.72|2776.02|34
1628212490000|2021-08-06 01:14:50|2784.76|2776.06|2784.83|2776.13|2784.91|2776.21|2784.56|2775.86|34
1628212500000|2021-08-06 01:15:00|2784.85|2776.15|2785.38|2776.68|2786.16|2777.46|2784.85|2776.15|37
1628212510000|2021-08-06 01:15:10|2785.32|2776.62|2786.36|2777.66|2786.36|2777.66|2785.29|2776.59|39
1628212520000|2021-08-06 01:15:20|2786.44|2777.74|2785.78|2777.08|2787|2778.3|2785.78|2777.08|37
1628212530000|2021-08-06 01:15:30|2786.07|2777.37|2786.28|2777.58|2786.36|2777.66|2785.85|2777.15|37
1628212540000|2021-08-06 01:15:40|2786.33|2777.63|2786.28|2777.58|2786.51|2777.81|2786.15|2777.45|36
1628212550000|2021-08-06 01:15:50|2786.33|2777.63|2783.81|2775.11|2786.44|2777.74|2783.81|2775.11|37
1628212560000|2021-08-06 01:16:00|2783.41|2774.71|2783.41|2774.71|2784.17|2775.47|2783.32|2774.62|38
1628212570000|2021-08-06 01:16:10|2783.33|2774.63|2784.87|2776.17|2785.11|2776.41|2783.19|2774.49|35
1628212580000|2021-08-06 01:16:20|2784.84|2776.14|2786.8|2778.1|2786.83|2778.13|2784.47|2775.77|36
1628212590000|2021-08-06 01:16:30|2787.28|2778.58|2787.89|2779.19|2788.04|2779.34|2787.26|2778.56|35
1628212600000|2021-08-06 01:16:40|2788.12|2779.42|2788.38|2779.68|2788.73|2780.03|2788.1|2779.4|24
1628212610000|2021-08-06 01:16:50|2788.68|2779.98|2790.38|2781.68|2790.47|2781.77|2788.68|2779.98|30
1628212620000|2021-08-06 01:17:00|2790.26|2781.56|2792.74|2784.04|2792.88|2784.18|2789.17|2780.47|32
1628212630000|2021-08-06 01:17:10|2792.72|2784.02|2792.33|2783.63|2792.76|2784.06|2790.55|2781.85|39
1628212640000|2021-08-06 01:17:20|2792.35|2783.65|2793.68|2784.98|2793.7|2785|2792.35|2783.65|27
1628212650000|2021-08-06 01:17:30|2793.7|2785|2794.72|2786.02|2794.95|2786.25|2793.57|2784.87|32
1628212660000|2021-08-06 01:17:40|2794.42|2785.72|2793.27|2784.57|2794.87|2786.17|2793.27|2784.57|36
1628212670000|2021-08-06 01:17:50|2793.16|2784.46|2794.03|2785.33|2794.04|2785.34|2792.39|2783.69|35
1628212680000|2021-08-06 01:18:00|2794.06|2785.36|2794.65|2785.95|2794.99|2786.29|2793.68|2784.98|35
1628212690000|2021-08-06 01:18:10|2794.63|2785.93|2793.27|2784.57|2794.85|2786.15|2792.58|2783.88|39
1628212700000|2021-08-06 01:18:20|2793.24|2784.54|2793.67|2784.97|2793.67|2784.97|2793.2|2784.5|39
1628212710000|2021-08-06 01:18:30|2793.79|2785.09|2795.19|2786.49|2795.19|2786.49|2793.66|2784.96|38
1628212720000|2021-08-06 01:18:40|2794.93|2786.23|2796.36|2787.66|2796.43|2787.73|2794.93|2786.23|37
1628212730000|2021-08-06 01:18:50|2796.4|2787.7|2795.6|2786.9|2796.4|2787.7|2795.01|2786.31|39
1628212740000|2021-08-06 01:19:00|2795.32|2786.62|2795.86|2787.16|2795.93|2787.23|2795.32|2786.62|29
1628212750000|2021-08-06 01:19:10|2795.85|2787.15|2797.13|2788.43|2797.13|2788.43|2795.31|2786.61|33
1628212760000|2021-08-06 01:19:20|2797.21|2788.51|2798.02|2789.32|2798.35|2789.65|2796.94|2788.24|38
1628212770000|2021-08-06 01:19:30|2797.53|2788.83|2796.44|2787.74|2797.72|2789.02|2796.38|2787.68|38
1628212780000|2021-08-06 01:19:40|2796.38|2787.68|2795.08|2786.38|2796.81|2788.11|2794.63|2785.93|40
1628212790000|2021-08-06 01:19:50|2795.07|2786.37|2796.52|2787.82|2796.57|2787.87|2794.86|2786.16|34
1628212800000|2021-08-06 01:20:00|2796.49|2787.79|2796.31|2787.61|2796.64|2787.94|2794.93|2786.23|35
1628212810000|2021-08-06 01:20:10|2796.36|2787.66|2797.51|2788.81|2797.53|2788.83|2796.34|2787.64|36
1628212820000|2021-08-06 01:20:20|2797.48|2788.78|2797.39|2788.69|2797.65|2788.95|2796.65|2787.95|31
1628212830000|2021-08-06 01:20:30|2797.43|2788.73|2797.92|2789.22|2798.2|2789.5|2797.43|2788.73|26
1628212840000|2021-08-06 01:20:40|2798.01|2789.31|2799.73|2791.03|2800.23|2791.53|2798.01|2789.31|32
1628212850000|2021-08-06 01:20:50|2799.8|2791.1|2800.64|2791.94|2800.64|2791.94|2798.57|2789.87|35
1628212860000|2021-08-06 01:21:00|2800.62|2791.92|2800.87|2792.17|2801.08|2792.38|2800.59|2791.89|33
1628212870000|2021-08-06 01:21:10|2800.85|2792.15|2800.72|2792.02|2800.9|2792.2|2799.57|2790.87|32
1628212880000|2021-08-06 01:21:20|2800.68|2791.98|2800.72|2792.02|2800.86|2792.16|2800.07|2791.37|35
1628212890000|2021-08-06 01:21:30|2800.64|2791.94|2799.03|2790.33|2800.66|2791.96|2798.96|2790.26|31
1628212900000|2021-08-06 01:21:40|2799.1|2790.4|2799.01|2790.31|2799.29|2790.59|2798.7|2790|32
1628212910000|2021-08-06 01:21:50|2799.48|2790.78|2799.18|2790.48|2799.61|2790.91|2798.73|2790.03|37
1628212920000|2021-08-06 01:22:00|2799.09|2790.39|2799.16|2790.46|2799.51|2790.81|2798.61|2789.91|37
1628212930000|2021-08-06 01:22:10|2799.05|2790.35|2796.86|2788.16|2799.12|2790.42|2796.4|2787.7|35
1628212940000|2021-08-06 01:22:20|2796.41|2787.71|2797.03|2788.33|2797.03|2788.33|2796.12|2787.42|36
1628212950000|2021-08-06 01:22:30|2797.07|2788.37|2797.44|2788.74|2797.59|2788.89|2797.07|2788.37|37
1628212960000|2021-08-06 01:22:40|2797.39|2788.69|2797.42|2788.72|2797.45|2788.75|2797.19|2788.49|29
1628212970000|2021-08-06 01:22:50|2797.44|2788.74|2798.05|2789.35|2798.05|2789.35|2796.85|2788.15|31
1628212980000|2021-08-06 01:23:00|2798.06|2789.36|2796.39|2787.69|2798.5|2789.8|2796.27|2787.57|34
1628212990000|2021-08-06 01:23:10|2796.36|2787.66|2794.67|2785.97|2796.42|2787.72|2794.48|2785.78|28
1628213000000|2021-08-06 01:23:20|2794.76|2786.06|2796.98|2788.28|2797.01|2788.31|2794.66|2785.96|36
1628213010000|2021-08-06 01:23:30|2797|2788.3|2798.47|2789.77|2798.52|2789.82|2796.81|2788.11|36
1628213020000|2021-08-06 01:23:40|2798.51|2789.81|2797.85|2789.15|2798.65|2789.95|2797.04|2788.34|40
1628213030000|2021-08-06 01:23:50|2798.09|2789.39|2797.97|2789.27|2798.33|2789.63|2797.94|2789.24|34
1628213040000|2021-08-06 01:24:00|2797.93|2789.23|2797.89|2789.19|2798.29|2789.59|2797.76|2789.06|34
1628213050000|2021-08-06 01:24:10|2797.91|2789.21|2796.52|2787.82|2798.02|2789.32|2796.39|2787.69|37
1628213060000|2021-08-06 01:24:20|2796.88|2788.18|2796.68|2787.98|2797.14|2788.44|2796.39|2787.69|39
1628213070000|2021-08-06 01:24:30|2796.46|2787.76|2796.26|2787.56|2796.5|2787.8|2796.14|2787.44|36
1628213080000|2021-08-06 01:24:40|2796.57|2787.87|2796.14|2787.44|2796.57|2787.87|2795.61|2786.91|37
1628213090000|2021-08-06 01:24:50|2796.22|2787.52|2796.99|2788.29|2796.99|2788.29|2796.16|2787.46|20
1628213100000|2021-08-06 01:25:00|2796.98|2788.28|2798.58|2789.88|2798.58|2789.88|2796.88|2788.18|30
1628213110000|2021-08-06 01:25:10|2798.59|2789.89|2798.82|2790.12|2798.92|2790.22|2798.18|2789.48|35
1628213120000|2021-08-06 01:25:20|2798.81|2790.11|2799.07|2790.37|2799.07|2790.37|2798.01|2789.31|27
1628213130000|2021-08-06 01:25:30|2799.09|2790.39|2798.64|2789.94|2799.09|2790.39|2798.33|2789.63|29
1628213140000|2021-08-06 01:25:40|2798.65|2789.95|2800.55|2791.85|2800.55|2791.85|2798.4|2789.7|35
1628213150000|2021-08-06 01:25:50|2800.68|2791.98|2800.82|2792.12|2801.04|2792.34|2800.36|2791.66|37
1628213160000|2021-08-06 01:26:00|2800.6|2791.9|2800.41|2791.71|2801.05|2792.35|2800.07|2791.37|39
1628213170000|2021-08-06 01:26:10|2800.37|2791.67|2799.33|2790.63|2800.5|2791.8|2798.91|2790.21|32
1628213180000|2021-08-06 01:26:20|2799.28|2790.58|2800.33|2791.63|2800.33|2791.63|2799.28|2790.58|35
1628213190000|2021-08-06 01:26:30|2800.36|2791.66|2800.35|2791.65|2800.58|2791.88|2800.2|2791.5|26
1628213200000|2021-08-06 01:26:40|2800.33|2791.63|2800.56|2791.86|2800.83|2792.13|2800.33|2791.63|27
1628213210000|2021-08-06 01:26:50|2800.55|2791.85|2799.05|2790.35|2800.6|2791.9|2799.05|2790.35|33
1628213220000|2021-08-06 01:27:00|2799.03|2790.33|2799.6|2790.9|2799.76|2791.06|2799.03|2790.33|29
1628213230000|2021-08-06 01:27:10|2799.57|2790.87|2798.54|2789.84|2799.57|2790.87|2798.54|2789.84|31
1628213240000|2021-08-06 01:27:20|2798.35|2789.65|2796.3|2787.6|2798.35|2789.65|2796.24|2787.54|35
1628213250000|2021-08-06 01:27:30|2796.27|2787.57|2797.21|2788.51|2797.94|2789.24|2796.2|2787.5|37
1628213260000|2021-08-06 01:27:40|2797.25|2788.55|2798.58|2789.88|2799.07|2790.37|2797.22|2788.52|40
1628213270000|2021-08-06 01:27:50|2798.93|2790.23|2799.86|2791.16|2800.16|2791.46|2798.93|2790.23|34
1628213280000|2021-08-06 01:28:00|2800.19|2791.49|2800.82|2792.12|2800.82|2792.12|2799.8|2791.1|38
1628213290000|2021-08-06 01:28:10|2800.84|2792.14|2800.21|2791.51|2800.84|2792.14|2800.1|2791.4|36
1628213300000|2021-08-06 01:28:20|2800.24|2791.54|2796.07|2787.37|2800.32|2791.62|2796.07|2787.37|32
1628213310000|2021-08-06 01:28:30|2796.13|2787.43|2795.98|2787.28|2796.48|2787.78|2795.97|2787.27|34
1628213320000|2021-08-06 01:28:40|2796.05|2787.35|2794.44|2785.74|2796.42|2787.72|2794.16|2785.46|38
1628213330000|2021-08-06 01:28:50|2793.84|2785.14|2794.64|2785.94|2794.75|2786.05|2793.6|2784.9|32
1628213340000|2021-08-06 01:29:00|2794.63|2785.93|2794.52|2785.82|2796.54|2787.84|2794.48|2785.78|38
1628213350000|2021-08-06 01:29:10|2794.7|2786|2794.46|2785.76|2794.89|2786.19|2794.03|2785.33|39
1628213360000|2021-08-06 01:29:20|2794.34|2785.64|2793.15|2784.45|2794.56|2785.86|2793.1|2784.4|37
1628213370000|2021-08-06 01:29:30|2793.26|2784.56|2792.28|2783.58|2793.35|2784.65|2791.98|2783.28|36
1628213380000|2021-08-06 01:29:40|2792.31|2783.61|2792.88|2784.18|2793.04|2784.34|2792.02|2783.32|39
1628213390000|2021-08-06 01:29:50|2793|2784.3|2794.05|2785.35|2794.45|2785.75|2793|2784.3|37
1628213400000|2021-08-06 01:30:00|2794.02|2785.32|2792.38|2783.68|2794.02|2785.32|2791.82|2783.12|39
1628213410000|2021-08-06 01:30:10|2792.4|2783.7|2793.76|2785.06|2794|2785.3|2792.34|2783.64|38
1628213420000|2021-08-06 01:30:20|2793.83|2785.13|2793.28|2784.58|2793.88|2785.18|2792.9|2784.2|37
1628213430000|2021-08-06 01:30:30|2793.26|2784.56|2796.58|2787.88|2796.58|2787.88|2793.16|2784.46|39
1628213440000|2021-08-06 01:30:40|2796.86|2788.16|2798.29|2789.59|2798.5|2789.8|2796.86|2788.16|37
1628213450000|2021-08-06 01:30:50|2798.35|2789.65|2798.37|2789.67|2798.46|2789.76|2797.62|2788.92|38
1628213460000|2021-08-06 01:31:00|2798.43|2789.73|2798.98|2790.28|2799.16|2790.46|2798.35|2789.65|39
1628213470000|2021-08-06 01:31:10|2799.08|2790.38|2798.81|2790.11|2799.4|2790.7|2798.65|2789.95|40
1628213480000|2021-08-06 01:31:20|2798.66|2789.96|2798.93|2790.23|2799.22|2790.52|2798|2789.3|36
1628213490000|2021-08-06 01:31:30|2798.95|2790.25|2799.07|2790.37|2799.23|2790.53|2798.95|2790.25|38
1628213500000|2021-08-06 01:31:40|2799.05|2790.35|2798.97|2790.27|2799.21|2790.51|2798.95|2790.25|33
1628213510000|2021-08-06 01:31:50|2799.01|2790.31|2799.12|2790.42|2799.56|2790.86|2798.97|2790.27|36
1628213520000|2021-08-06 01:32:00|2799.14|2790.44|2799.2|2790.5|2799.3|2790.6|2799.01|2790.31|33
1628213530000|2021-08-06 01:32:10|2799.23|2790.53|2799.49|2790.79|2799.88|2791.18|2798.98|2790.28|35
1628213540000|2021-08-06 01:32:20|2799.5|2790.8|2800.45|2791.75|2800.69|2791.99|2799.32|2790.62|39
1628213550000|2021-08-06 01:32:30|2800.57|2791.87|2800|2791.3|2800.57|2791.87|2799.73|2791.03|29
1628213560000|2021-08-06 01:32:40|2800.03|2791.33|2800.71|2792.01|2800.72|2792.02|2799.69|2790.99|27
1628213570000|2021-08-06 01:32:50|2800.66|2791.96|2799.66|2790.96|2800.71|2792.01|2799.64|2790.94|22
1628213580000|2021-08-06 01:33:00|2799.65|2790.95|2800.38|2791.68|2800.6|2791.9|2799.62|2790.92|27
1628213590000|2021-08-06 01:33:10|2800.42|2791.72|2800.37|2791.67|2801.17|2792.47|2800.08|2791.38|29
1628213600000|2021-08-06 01:33:20|2800.39|2791.69|2800.16|2791.46|2800.93|2792.23|2800.05|2791.35|26
1628213610000|2021-08-06 01:33:30|2800.19|2791.49|2800.45|2791.75|2800.61|2791.91|2800.19|2791.49|34
1628213620000|2021-08-06 01:33:40|2800.47|2791.77|2801.24|2792.54|2801.3|2792.6|2800.42|2791.72|35
1628213630000|2021-08-06 01:33:50|2801.25|2792.55|2800.36|2791.66|2801.51|2792.81|2800.36|2791.66|35
1628213640000|2021-08-06 01:34:00|2800.17|2791.47|2801.56|2792.86|2801.56|2792.86|2799.47|2790.77|39
1628213650000|2021-08-06 01:34:10|2801.22|2792.52|2801.73|2793.03|2802.73|2794.03|2801.22|2792.52|38
1628213660000|2021-08-06 01:34:20|2802.24|2793.54|2801.68|2792.98|2802.24|2793.54|2801.66|2792.96|37
1628213670000|2021-08-06 01:34:30|2801.69|2792.99|2804.47|2795.77|2804.78|2796.08|2801.56|2792.86|34
1628213680000|2021-08-06 01:34:40|2804.48|2795.78|2805.86|2797.16|2805.88|2797.18|2804.35|2795.65|36
1628213690000|2021-08-06 01:34:50|2805.95|2797.25|2807.75|2799.05|2807.75|2799.05|2804.83|2796.13|39
1628213700000|2021-08-06 01:35:00|2807.72|2799.02|2808.69|2799.99|2809.12|2800.42|2807.35|2798.65|39
1628213710000|2021-08-06 01:35:10|2808.66|2799.96|2807.28|2798.58|2808.66|2799.96|2805.2|2796.5|40
1628213720000|2021-08-06 01:35:20|2807.27|2798.57|2809.34|2800.64|2809.45|2800.75|2807.27|2798.57|37
1628213730000|2021-08-06 01:35:30|2809.33|2800.63|2808.95|2800.25|2809.48|2800.78|2807.38|2798.68|38
1628213740000|2021-08-06 01:35:40|2808.93|2800.23|2809.48|2800.78|2810.91|2802.21|2808.87|2800.17|39
1628213750000|2021-08-06 01:35:50|2809.39|2800.69|2808.44|2799.74|2809.51|2800.81|2808.43|2799.73|35
1628213760000|2021-08-06 01:36:00|2808.54|2799.84|2808.39|2799.69|2809.14|2800.44|2807.9|2799.2|39
1628213770000|2021-08-06 01:36:10|2808.42|2799.72|2806.46|2797.76|2808.42|2799.72|2805.9|2797.2|37
1628213780000|2021-08-06 01:36:20|2807.01|2798.31|2804.79|2796.09|2807.61|2798.91|2804.78|2796.08|38
1628213790000|2021-08-06 01:36:30|2804.81|2796.11|2803.12|2794.42|2805.16|2796.46|2802.13|2793.43|38
1628213800000|2021-08-06 01:36:40|2803.39|2794.69|2805.41|2796.71|2805.41|2796.71|2802.43|2793.73|38
1628213810000|2021-08-06 01:36:50|2805.39|2796.69|2806.5|2797.8|2806.67|2797.97|2805.39|2796.69|35
1628213820000|2021-08-06 01:37:00|2806.48|2797.78|2804.08|2795.38|2806.49|2797.79|2803.42|2794.72|37
1628213830000|2021-08-06 01:37:10|2804.16|2795.46|2804.6|2795.9|2804.6|2795.9|2803.53|2794.83|39
1628213840000|2021-08-06 01:37:20|2804.69|2795.99|2804.76|2796.06|2805.55|2796.85|2804.69|2795.99|37
1628213850000|2021-08-06 01:37:30|2804.57|2795.87|2803.89|2795.19|2804.57|2795.87|2803.7|2795|35
1628213860000|2021-08-06 01:37:40|2803.83|2795.13|2802.96|2794.26|2804.18|2795.48|2802.96|2794.26|31
1628213870000|2021-08-06 01:37:50|2803.31|2794.61|2803.44|2794.74|2804.57|2795.87|2802.98|2794.28|37
1628213880000|2021-08-06 01:38:00|2803.56|2794.86|2805.7|2797|2805.73|2797.03|2803.33|2794.63|37
1628213890000|2021-08-06 01:38:10|2805.6|2796.9|2804.55|2795.85|2805.83|2797.13|2804.44|2795.74|33
1628213900000|2021-08-06 01:38:20|2804.26|2795.56|2803.04|2794.34|2804.26|2795.56|2802.34|2793.64|32
1628213910000|2021-08-06 01:38:30|2802.84|2794.14|2803.36|2794.66|2803.99|2795.29|2802.24|2793.54|34
1628213920000|2021-08-06 01:38:40|2803.28|2794.58|2802.32|2793.62|2803.62|2794.92|2802.32|2793.62|38
1628213930000|2021-08-06 01:38:50|2802.21|2793.51|2804.11|2795.41|2804.23|2795.53|2801.84|2793.14|37
1628213940000|2021-08-06 01:39:00|2804.13|2795.43|2804.7|2796|2804.75|2796.05|2803.04|2794.34|36
1628213950000|2021-08-06 01:39:10|2804.89|2796.19|2804.25|2795.55|2805.52|2796.82|2804.1|2795.4|38
1628213960000|2021-08-06 01:39:20|2804.22|2795.52|2803.75|2795.05|2804.65|2795.95|2803.12|2794.42|38
1628213970000|2021-08-06 01:39:30|2803.81|2795.11|2803.83|2795.13|2804.45|2795.75|2803.81|2795.11|37
1628213980000|2021-08-06 01:39:40|2803.82|2795.12|2803.98|2795.28|2804.28|2795.58|2803.51|2794.81|31
1628213990000|2021-08-06 01:39:50|2803.96|2795.26|2803.91|2795.21|2804.31|2795.61|2803.55|2794.85|35
1628214000000|2021-08-06 01:40:00|2803.47|2794.77|2804.03|2795.33|2804.15|2795.45|2803.38|2794.68|26
1628214010000|2021-08-06 01:40:10|2804.02|2795.32|2803.19|2794.49|2804.13|2795.43|2803.18|2794.48|33
1628214020000|2021-08-06 01:40:20|2803.15|2794.45|2802.39|2793.69|2803.17|2794.47|2802.32|2793.62|34
1628214030000|2021-08-06 01:40:30|2802.47|2793.77|2803.22|2794.52|2804.87|2796.17|2802.47|2793.77|39
1628214040000|2021-08-06 01:40:40|2803.25|2794.55|2804.23|2795.53|2804.42|2795.72|2803.25|2794.55|39
1628214050000|2021-08-06 01:40:50|2804.03|2795.33|2801.61|2792.91|2804.03|2795.33|2801.44|2792.74|39
1628214060000|2021-08-06 01:41:00|2801.8|2793.1|2801.41|2792.71|2802.27|2793.57|2801.41|2792.71|32
1628214070000|2021-08-06 01:41:10|2801.4|2792.7|2801.83|2793.13|2802.32|2793.62|2801.33|2792.63|34
1628214080000|2021-08-06 01:41:20|2801.84|2793.14|2801.54|2792.84|2802.4|2793.7|2801.54|2792.84|39
1628214090000|2021-08-06 01:41:30|2801.52|2792.82|2802.23|2793.53|2802.23|2793.53|2801.4|2792.7|40
1628214100000|2021-08-06 01:41:40|2802.11|2793.41|2801.59|2792.89|2802.11|2793.41|2801.57|2792.87|37
1628214110000|2021-08-06 01:41:50|2801.54|2792.84|2801.86|2793.16|2802.4|2793.7|2801.54|2792.84|39
1628214120000|2021-08-06 01:42:00|2801.84|2793.14|2801.59|2792.89|2801.84|2793.14|2801.37|2792.67|35
1628214130000|2021-08-06 01:42:10|2801.69|2792.99|2802.65|2793.95|2803.12|2794.42|2800.17|2791.47|35
1628214140000|2021-08-06 01:42:20|2802.68|2793.98|2803.21|2794.51|2803.46|2794.76|2802.5|2793.8|33
1628214150000|2021-08-06 01:42:30|2803.24|2794.54|2804.02|2795.32|2804.17|2795.47|2803.24|2794.54|36
1628214160000|2021-08-06 01:42:40|2804.12|2795.42|2805.51|2796.81|2805.89|2797.19|2803.93|2795.23|29
1628214170000|2021-08-06 01:42:50|2805.54|2796.84|2806.05|2797.35|2806.07|2797.37|2805.19|2796.49|33
1628214180000|2021-08-06 01:43:00|2806.04|2797.34|2806.11|2797.41|2806.39|2797.69|2804.99|2796.29|34
1628214190000|2021-08-06 01:43:10|2806.07|2797.37|2805.73|2797.03|2806.13|2797.43|2805.57|2796.87|38
1628214200000|2021-08-06 01:43:20|2805.97|2797.27|2805.69|2796.99|2806.17|2797.47|2805.68|2796.98|36
1628214210000|2021-08-06 01:43:30|2805.72|2797.02|2804.58|2795.88|2806.02|2797.32|2804.45|2795.75|32
1628214220000|2021-08-06 01:43:40|2804.43|2795.73|2804.96|2796.26|2805.09|2796.39|2804.37|2795.67|38
1628214230000|2021-08-06 01:43:50|2805.28|2796.58|2805.97|2797.27|2806.33|2797.63|2805.28|2796.58|38
1628214240000|2021-08-06 01:44:00|2805.86|2797.16|2805.06|2796.36|2805.92|2797.22|2804.49|2795.79|38
1628214250000|2021-08-06 01:44:10|2805.05|2796.35|2804.91|2796.21|2805.22|2796.52|2803.71|2795.01|36
1628214260000|2021-08-06 01:44:20|2805.08|2796.38|2804.37|2795.67|2805.31|2796.61|2803.82|2795.12|38
1628214270000|2021-08-06 01:44:30|2804.36|2795.66|2804.34|2795.64|2804.54|2795.84|2804.2|2795.5|31
1628214280000|2021-08-06 01:44:40|2804.38|2795.68|2804.86|2796.16|2804.86|2796.16|2804.16|2795.46|36
1628214290000|2021-08-06 01:44:50|2804.9|2796.2|2805.54|2796.84|2805.92|2797.22|2804.9|2796.2|28
1628214300000|2021-08-06 01:45:00|2805.5|2796.8|2804.99|2796.29|2805.5|2796.8|2804.27|2795.57|31
1628214310000|2021-08-06 01:45:10|2805.16|2796.46|2804.43|2795.73|2805.19|2796.49|2804.4|2795.7|22
1628214320000|2021-08-06 01:45:20|2804.42|2795.72|2804.51|2795.81|2804.61|2795.91|2803.8|2795.1|29
1628214330000|2021-08-06 01:45:30|2804.54|2795.84|2803.46|2794.76|2804.57|2795.87|2803.46|2794.76|32
1628214340000|2021-08-06 01:45:40|2803.49|2794.79|2804.62|2795.92|2804.72|2796.02|2803.12|2794.42|32
1628214350000|2021-08-06 01:45:50|2804.66|2795.96|2805.19|2796.49|2805.25|2796.55|2804.66|2795.96|27
1628214360000|2021-08-06 01:46:00|2805.08|2796.38|2805.29|2796.59|2805.45|2796.75|2805.05|2796.35|19
1628214370000|2021-08-06 01:46:10|2805.28|2796.58|2805.02|2796.32|2805.53|2796.83|2804.51|2795.81|34
1628214380000|2021-08-06 01:46:20|2805.08|2796.38|2804.67|2795.97|2805.54|2796.84|2804.63|2795.93|37
1628214390000|2021-08-06 01:46:30|2804.59|2795.89|2804.99|2796.29|2805.1|2796.4|2804.59|2795.89|25
1628214400000|2021-08-06 01:46:40|2804.96|2796.26|2804.86|2796.16|2804.96|2796.26|2804.67|2795.97|17
1628214410000|2021-08-06 01:46:50|2804.82|2796.12|2805.75|2797.05|2805.91|2797.21|2804.8|2796.1|32
1628214420000|2021-08-06 01:47:00|2805.62|2796.92|2809.29|2800.59|2809.43|2800.73|2805.6|2796.9|39
1628214430000|2021-08-06 01:47:10|2809.1|2800.4|2808.57|2799.87|2809.73|2801.03|2808.28|2799.58|40
1628214440000|2021-08-06 01:47:20|2808.46|2799.76|2811.68|2802.98|2811.68|2802.98|2808.39|2799.69|39
1628214450000|2021-08-06 01:47:30|2811.93|2803.23|2811.34|2802.64|2811.98|2803.28|2811.29|2802.59|36
1628214460000|2021-08-06 01:47:40|2811.61|2802.91|2809.68|2800.98|2811.61|2802.91|2809.68|2800.98|30
1628214470000|2021-08-06 01:47:50|2809.62|2800.92|2808.76|2800.06|2810.76|2802.06|2808.4|2799.7|37
1628214480000|2021-08-06 01:48:00|2808.7|2800|2810.02|2801.32|2810.02|2801.32|2808.51|2799.81|33
1628214490000|2021-08-06 01:48:10|2810.08|2801.38|2812.85|2804.15|2813.01|2804.31|2810.08|2801.38|34
1628214500000|2021-08-06 01:48:20|2812.42|2803.72|2813.88|2805.18|2814.06|2805.36|2812.09|2803.39|37
1628214510000|2021-08-06 01:48:30|2813.92|2805.22|2813.75|2805.05|2814.16|2805.46|2813.08|2804.38|34
1628214520000|2021-08-06 01:48:40|2813.7|2805|2814.22|2805.52|2814.22|2805.52|2812.78|2804.08|40
1628214530000|2021-08-06 01:48:50|2814.57|2805.87|2814.23|2805.53|2814.61|2805.91|2814.13|2805.43|39
1628214540000|2021-08-06 01:49:00|2814.26|2805.56|2814.23|2805.53|2814.27|2805.57|2813|2804.3|35
1628214550000|2021-08-06 01:49:10|2814.18|2805.48|2817.93|2809.23|2818.03|2809.33|2814.18|2805.48|37
1628214560000|2021-08-06 01:49:20|2817.85|2809.15|2818.77|2810.07|2818.84|2810.14|2817.54|2808.84|40
1628214570000|2021-08-06 01:49:30|2818.73|2810.03|2818.04|2809.34|2819.12|2810.42|2817.97|2809.27|37
1628214580000|2021-08-06 01:49:40|2818.09|2809.39|2816.47|2807.77|2818.74|2810.04|2816.44|2807.74|37
1628214590000|2021-08-06 01:49:50|2816.58|2807.88|2816.22|2807.52|2816.71|2808.01|2815.49|2806.79|36
1628214600000|2021-08-06 01:50:00|2816.08|2807.38|2813.5|2804.8|2816.08|2807.38|2813.5|2804.8|39
1628214610000|2021-08-06 01:50:10|2813.46|2804.76|2813.27|2804.57|2813.82|2805.12|2812.04|2803.34|39
1628214620000|2021-08-06 01:50:20|2813.37|2804.67|2813.84|2805.14|2814.27|2805.57|2812.72|2804.02|38
1628214630000|2021-08-06 01:50:30|2813.79|2805.09|2813.29|2804.59|2813.94|2805.24|2812.6|2803.9|38
1628214640000|2021-08-06 01:50:40|2813.46|2804.76|2815.56|2806.86|2815.64|2806.94|2813.32|2804.62|40
1628214650000|2021-08-06 01:50:50|2815.52|2806.82|2816.71|2808.01|2817.37|2808.67|2815.39|2806.69|37
1628214660000|2021-08-06 01:51:00|2816.62|2807.92|2816.65|2807.95|2816.98|2808.28|2815.88|2807.18|34
1628214670000|2021-08-06 01:51:10|2816.67|2807.97|2818.88|2810.18|2818.98|2810.28|2816.43|2807.73|33
1628214680000|2021-08-06 01:51:20|2818.76|2810.06|2819.04|2810.34|2819.48|2810.78|2818.13|2809.43|38
1628214690000|2021-08-06 01:51:30|2818.95|2810.25|2820.21|2811.51|2820.22|2811.52|2818.66|2809.96|37
1628214700000|2021-08-06 01:51:40|2820.05|2811.35|2816.73|2808.03|2820.05|2811.35|2816.66|2807.96|40
1628214710000|2021-08-06 01:51:50|2816.83|2808.13|2816.54|2807.84|2817.06|2808.36|2815.33|2806.63|37
1628214720000|2021-08-06 01:52:00|2816.44|2807.74|2815.44|2806.74|2816.44|2807.74|2814.56|2805.86|37
1628214730000|2021-08-06 01:52:10|2814.97|2806.27|2814.54|2805.84|2815.27|2806.57|2814.54|2805.84|38
1628214740000|2021-08-06 01:52:20|2814.34|2805.64|2815.31|2806.61|2816.1|2807.4|2814.3|2805.6|40
1628214750000|2021-08-06 01:52:30|2815.34|2806.64|2813.36|2804.66|2815.34|2806.64|2813.08|2804.38|38
1628214760000|2021-08-06 01:52:40|2813.35|2804.65|2814.2|2805.5|2814.39|2805.69|2813.33|2804.63|39
1628214770000|2021-08-06 01:52:50|2814.34|2805.64|2819.82|2811.12|2819.82|2811.12|2814.31|2805.61|38
1628214780000|2021-08-06 01:53:00|2819.73|2811.03|2816.73|2808.03|2819.73|2811.03|2816.73|2808.03|39
1628214790000|2021-08-06 01:53:10|2816.52|2807.82|2815.1|2806.4|2816.95|2808.25|2814.9|2806.2|35
1628214800000|2021-08-06 01:53:20|2814.97|2806.27|2815.02|2806.32|2816|2807.3|2814.16|2805.46|39
1628214810000|2021-08-06 01:53:30|2814.78|2806.08|2815.99|2807.29|2816.3|2807.6|2814.31|2805.61|37
1628214820000|2021-08-06 01:53:40|2816.01|2807.31|2815.14|2806.44|2816.43|2807.73|2814.44|2805.74|38
1628214830000|2021-08-06 01:53:50|2815.42|2806.72|2814.68|2805.98|2816.39|2807.69|2813.7|2805|38
1628214840000|2021-08-06 01:54:00|2814.33|2805.63|2815.84|2807.14|2816.29|2807.59|2813.41|2804.71|38
1628214850000|2021-08-06 01:54:10|2815.69|2806.99|2816.02|2807.32|2816.41|2807.71|2814.78|2806.08|40
1628214860000|2021-08-06 01:54:20|2816.19|2807.49|2815.09|2806.39|2816.87|2808.17|2815.09|2806.39|37
1628214870000|2021-08-06 01:54:30|2815.33|2806.63|2816.65|2807.95|2816.65|2807.95|2815.15|2806.45|39
1628214880000|2021-08-06 01:54:40|2816.64|2807.94|2815.2|2806.5|2817.32|2808.62|2815.03|2806.33|35
1628214890000|2021-08-06 01:54:50|2815.11|2806.41|2815.03|2806.33|2815.11|2806.41|2814.56|2805.86|26
1628214900000|2021-08-06 01:55:00|2814.96|2806.26|2814.48|2805.78|2815.42|2806.72|2814.36|2805.66|33
1628214910000|2021-08-06 01:55:10|2814.23|2805.53|2814.96|2806.26|2815.09|2806.39|2814.23|2805.53|37
1628214920000|2021-08-06 01:55:20|2815.1|2806.4|2813.97|2805.27|2815.52|2806.82|2813.87|2805.17|30
1628214930000|2021-08-06 01:55:30|2813.87|2805.17|2814.38|2805.68|2814.59|2805.89|2813.41|2804.71|39
1628214940000|2021-08-06 01:55:40|2814.49|2805.79|2812.76|2804.06|2814.86|2806.16|2812.59|2803.89|40
1628214950000|2021-08-06 01:55:50|2812.75|2804.05|2813.06|2804.36|2813.57|2804.87|2811.66|2802.96|35
1628214960000|2021-08-06 01:56:00|2812.83|2804.13|2815.43|2806.73|2815.99|2807.29|2812.5|2803.8|39
1628214970000|2021-08-06 01:56:10|2815.45|2806.75|2813.43|2804.73|2815.51|2806.81|2813.27|2804.57|35
1628214980000|2021-08-06 01:56:20|2813.49|2804.79|2813.05|2804.35|2813.83|2805.13|2812.96|2804.26|38
1628214990000|2021-08-06 01:56:30|2813.09|2804.39|2813.28|2804.58|2813.7|2805|2813.03|2804.33|35
1628215000000|2021-08-06 01:56:40|2813.27|2804.57|2813.29|2804.59|2813.33|2804.63|2813.05|2804.35|30
1628215010000|2021-08-06 01:56:50|2813.4|2804.7|2814.52|2805.82|2814.52|2805.82|2813.15|2804.45|35
1628215020000|2021-08-06 01:57:00|2814.07|2805.37|2813.28|2804.58|2814.61|2805.91|2813.09|2804.39|35
1628215030000|2021-08-06 01:57:10|2813.31|2804.61|2813.59|2804.89|2813.59|2804.89|2813.3|2804.6|29
1628215040000|2021-08-06 01:57:20|2813.62|2804.92|2813.94|2805.24|2814.5|2805.8|2813.17|2804.47|39
1628215050000|2021-08-06 01:57:30|2813.83|2805.13|2813.94|2805.24|2814.24|2805.54|2813.8|2805.1|29
1628215060000|2021-08-06 01:57:40|2813.95|2805.25|2813.7|2805|2814.09|2805.39|2813.63|2804.93|33
1628215070000|2021-08-06 01:57:50|2813.8|2805.1|2814.62|2805.92|2814.62|2805.92|2813.52|2804.82|33
1628215080000|2021-08-06 01:58:00|2814.64|2805.94|2814.07|2805.37|2815.36|2806.66|2813.82|2805.12|37
1628215090000|2021-08-06 01:58:10|2813.86|2805.16|2813.76|2805.06|2813.99|2805.29|2813.59|2804.89|34
1628215100000|2021-08-06 01:58:20|2813.74|2805.04|2814.39|2805.69|2814.71|2806.01|2813.59|2804.89|33
1628215110000|2021-08-06 01:58:30|2814.44|2805.74|2814.6|2805.9|2814.77|2806.07|2814.27|2805.57|32
1628215120000|2021-08-06 01:58:40|2814.34|2805.64|2813.83|2805.13|2814.34|2805.64|2813.83|2805.13|33
1628215130000|2021-08-06 01:58:50|2813.86|2805.16|2813.81|2805.11|2813.99|2805.29|2813.5|2804.8|27
1628215140000|2021-08-06 01:59:00|2813.92|2805.22|2813.99|2805.29|2813.99|2805.29|2813.17|2804.47|17
1628215150000|2021-08-06 01:59:10|2814.11|2805.41|2814.16|2805.46|2814.79|2806.09|2813.79|2805.09|30
1628215160000|2021-08-06 01:59:20|2814.17|2805.47|2813.57|2804.87|2815.14|2806.44|2813.48|2804.78|36
1628215170000|2021-08-06 01:59:30|2813.58|2804.88|2813.46|2804.76|2813.8|2805.1|2813.16|2804.46|36
1628215180000|2021-08-06 01:59:40|2813.49|2804.79|2813.44|2804.74|2813.7|2805|2813.2|2804.5|35
1628215190000|2021-08-06 01:59:50|2813.52|2804.82|2813.05|2804.35|2813.52|2804.82|2812.99|2804.29|27
1628215200000|2021-08-06 02:00:00|2812.97|2804.27|2810.13|2801.43|2813.16|2804.46|2810.13|2801.43|39
1628215210000|2021-08-06 02:00:10|2810.04|2801.34|2810.88|2802.18|2811.08|2802.38|2810.04|2801.34|39
1628215220000|2021-08-06 02:00:20|2810.78|2802.08|2810.36|2801.66|2810.78|2802.08|2810.3|2801.6|34
1628215230000|2021-08-06 02:00:30|2810.38|2801.68|2809.71|2801.01|2810.42|2801.72|2809.71|2801.01|38
1628215240000|2021-08-06 02:00:40|2809.81|2801.11|2808.68|2799.98|2809.99|2801.29|2808.68|2799.98|40
1628215250000|2021-08-06 02:00:50|2808.54|2799.84|2808.55|2799.85|2808.79|2800.09|2808.38|2799.68|35
1628215260000|2021-08-06 02:01:00|2808.54|2799.84|2808.07|2799.37|2808.59|2799.89|2808.04|2799.34|30
1628215270000|2021-08-06 02:01:10|2808.03|2799.33|2808.11|2799.41|2808.11|2799.41|2807.8|2799.1|25
1628215280000|2021-08-06 02:01:20|2808.09|2799.39|2808.83|2800.13|2808.89|2800.19|2807.77|2799.07|33
1628215290000|2021-08-06 02:01:30|2808.82|2800.12|2808.37|2799.67|2809.28|2800.58|2808.37|2799.67|31
1628215300000|2021-08-06 02:01:40|2808.33|2799.63|2806.57|2797.87|2808.33|2799.63|2806.53|2797.83|28
1628215310000|2021-08-06 02:01:50|2806.5|2797.8|2805.38|2796.68|2806.5|2797.8|2805.03|2796.33|37
1628215320000|2021-08-06 02:02:00|2805.49|2796.79|2805.34|2796.64|2806.39|2797.69|2805.34|2796.64|36
1628215330000|2021-08-06 02:02:10|2805.24|2796.54|2804.84|2796.14|2805.31|2796.61|2804.6|2795.9|37
1628215340000|2021-08-06 02:02:20|2804.81|2796.11|2805.42|2796.72|2805.63|2796.93|2804.64|2795.94|37
1628215350000|2021-08-06 02:02:30|2805.39|2796.69|2805.37|2796.67|2805.43|2796.73|2805.06|2796.36|29
1628215360000|2021-08-06 02:02:40|2805.56|2796.86|2805.26|2796.56|2805.58|2796.88|2805.24|2796.54|32
1628215370000|2021-08-06 02:02:50|2805.19|2796.49|2805.12|2796.42|2805.23|2796.53|2804.95|2796.25|18
1628215380000|2021-08-06 02:03:00|2805.06|2796.36|2805.04|2796.34|2805.22|2796.52|2805|2796.3|22
1628215390000|2021-08-06 02:03:10|2805.07|2796.37|2805.53|2796.83|2805.69|2796.99|2804.99|2796.29|17
1628215400000|2021-08-06 02:03:20|2805.48|2796.78|2805.37|2796.67|2805.48|2796.78|2804.86|2796.16|28
1628215410000|2021-08-06 02:03:30|2805.38|2796.68|2805.32|2796.62|2805.74|2797.04|2805.29|2796.59|32
1628215420000|2021-08-06 02:03:40|2805.3|2796.6|2804.77|2796.07|2805.38|2796.68|2804.73|2796.03|37
1628215430000|2021-08-06 02:03:50|2804.88|2796.18|2804|2795.3|2804.88|2796.18|2803.97|2795.27|37
1628215440000|2021-08-06 02:04:00|2804.02|2795.32|2803.58|2794.88|2804.36|2795.66|2803.58|2794.88|32
1628215450000|2021-08-06 02:04:10|2803.63|2794.93|2804.16|2795.46|2804.3|2795.6|2803.55|2794.85|30
1628215460000|2021-08-06 02:04:20|2803.7|2795|2803.92|2795.22|2804.47|2795.77|2803.7|2795|27
1628215470000|2021-08-06 02:04:30|2803.9|2795.2|2804.81|2796.11|2804.81|2796.11|2803.88|2795.18|38
1628215480000|2021-08-06 02:04:40|2804.86|2796.16|2806.24|2797.54|2806.32|2797.62|2804.86|2796.16|34
1628215490000|2021-08-06 02:04:50|2806.32|2797.62|2807.09|2798.39|2807.19|2798.49|2806.27|2797.57|38
1628215500000|2021-08-06 02:05:00|2807.06|2798.36|2807.77|2799.07|2808.11|2799.41|2806.84|2798.14|38
1628215510000|2021-08-06 02:05:10|2808.05|2799.35|2808.41|2799.71|2808.65|2799.95|2807.47|2798.77|40
1628215520000|2021-08-06 02:05:20|2808.18|2799.48|2808.2|2799.5|2809.28|2800.58|2807.87|2799.17|38
1628215530000|2021-08-06 02:05:30|2808.19|2799.49|2808.57|2799.87|2809.34|2800.64|2808.13|2799.43|37
1628215540000|2021-08-06 02:05:40|2808.68|2799.98|2807.76|2799.06|2809.18|2800.48|2807.76|2799.06|35
1628215550000|2021-08-06 02:05:50|2807.75|2799.05|2807.84|2799.14|2808.23|2799.53|2807.52|2798.82|37
1628215560000|2021-08-06 02:06:00|2807.92|2799.22|2808.23|2799.53|2808.65|2799.95|2807.46|2798.76|34
1628215570000|2021-08-06 02:06:10|2808.54|2799.84|2807.69|2798.99|2808.57|2799.87|2807.66|2798.96|38
1628215580000|2021-08-06 02:06:20|2807.67|2798.97|2807.76|2799.06|2808.02|2799.32|2807.66|2798.96|35
1628215590000|2021-08-06 02:06:30|2807.79|2799.09|2807.82|2799.12|2808.04|2799.34|2807.71|2799.01|33
1628215600000|2021-08-06 02:06:40|2808.05|2799.35|2808.11|2799.41|2808.11|2799.41|2807.75|2799.05|34
1628215610000|2021-08-06 02:06:50|2808.1|2799.4|2806.46|2797.76|2808.13|2799.43|2806.46|2797.76|35
1628215620000|2021-08-06 02:07:00|2806.5|2797.8|2807.54|2798.84|2807.87|2799.17|2806.43|2797.73|36
1628215630000|2021-08-06 02:07:10|2807.55|2798.85|2806.78|2798.08|2807.62|2798.92|2806.67|2797.97|32
1628215640000|2021-08-06 02:07:20|2806.8|2798.1|2806.67|2797.97|2806.9|2798.2|2806.58|2797.88|34
1628215650000|2021-08-06 02:07:30|2806.7|2798|2806.06|2797.36|2806.7|2798|2805.18|2796.48|37
1628215660000|2021-08-06 02:07:40|2805.81|2797.11|2805.88|2797.18|2806.21|2797.51|2805.55|2796.85|37
1628215670000|2021-08-06 02:07:50|2805.84|2797.14|2804.25|2795.55|2805.84|2797.14|2803.15|2794.45|39
1628215680000|2021-08-06 02:08:00|2804.44|2795.74|2803.81|2795.11|2805.52|2796.82|2803.7|2795|35
1628215690000|2021-08-06 02:08:10|2803.85|2795.15|2805.21|2796.51|2805.39|2796.69|2803.77|2795.07|35
1628215700000|2021-08-06 02:08:20|2805.05|2796.35|2805.55|2796.85|2805.69|2796.99|2805.05|2796.35|19
1628215710000|2021-08-06 02:08:30|2805.56|2796.86|2806.44|2797.74|2806.44|2797.74|2805.3|2796.6|17
1628215720000|2021-08-06 02:08:40|2806.43|2797.73|2805.5|2796.8|2806.44|2797.74|2804.81|2796.11|29
1628215730000|2021-08-06 02:08:50|2805.39|2796.69|2805.47|2796.77|2805.51|2796.81|2805.08|2796.38|24
1628215740000|2021-08-06 02:09:00|2805.72|2797.02|2806.03|2797.33|2806.48|2797.78|2805.52|2796.82|29
1628215750000|2021-08-06 02:09:10|2806.07|2797.37|2805.4|2796.7|2806.2|2797.5|2805.36|2796.66|23
1628215760000|2021-08-06 02:09:20|2805.26|2796.56|2805.6|2796.9|2805.63|2796.93|2804.68|2795.98|33
1628215770000|2021-08-06 02:09:30|2805.56|2796.86|2805.83|2797.13|2806.05|2797.35|2805.5|2796.8|34
1628215780000|2021-08-06 02:09:40|2805.84|2797.14|2805.96|2797.26|2805.96|2797.26|2805.52|2796.82|32
1628215790000|2021-08-06 02:09:50|2806.03|2797.33|2805.75|2797.05|2806.03|2797.33|2804.91|2796.21|22
1628215800000|2021-08-06 02:10:00|2805.81|2797.11|2805.61|2796.91|2805.9|2797.2|2805.48|2796.78|32
1628215810000|2021-08-06 02:10:10|2805.62|2796.92|2805.65|2796.95|2805.72|2797.02|2805.6|2796.9|30
1628215820000|2021-08-06 02:10:20|2805.62|2796.92|2805.6|2796.9|2805.65|2796.95|2805.52|2796.82|23
1628215830000|2021-08-06 02:10:30|2805.61|2796.91|2805.46|2796.76|2805.61|2796.91|2805.46|2796.76|16
1628215840000|2021-08-06 02:10:40|2805.55|2796.85|2804.13|2795.43|2805.56|2796.86|2804.13|2795.43|32
1628215850000|2021-08-06 02:10:50|2803.94|2795.24|2804.76|2796.06|2805.14|2796.44|2803.11|2794.41|37
1628215860000|2021-08-06 02:11:00|2804.66|2795.96|2804.8|2796.1|2804.9|2796.2|2803.45|2794.75|38
1628215870000|2021-08-06 02:11:10|2804.78|2796.08|2805.19|2796.49|2805.75|2797.05|2804.78|2796.08|37
1628215880000|2021-08-06 02:11:20|2805.23|2796.53|2805.6|2796.9|2805.6|2796.9|2805.19|2796.49|34
1628215890000|2021-08-06 02:11:30|2805.61|2796.91|2805.1|2796.4|2805.61|2796.91|2804.65|2795.95|34
1628215900000|2021-08-06 02:11:40|2804.99|2796.29|2803.28|2794.58|2805.35|2796.65|2803.28|2794.58|36
1628215910000|2021-08-06 02:11:50|2803.65|2794.95|2804.15|2795.45|2804.39|2795.69|2803.54|2794.84|33
1628215920000|2021-08-06 02:12:00|2804.19|2795.49|2804.15|2795.45|2804.82|2796.12|2804.1|2795.4|35
1628215930000|2021-08-06 02:12:10|2803.92|2795.22|2803.17|2794.47|2804.11|2795.41|2803.17|2794.47|38
1628215940000|2021-08-06 02:12:20|2803.06|2794.36|2803.05|2794.35|2803.91|2795.21|2802.97|2794.27|34
1628215950000|2021-08-06 02:12:30|2802.81|2794.11|2802.86|2794.16|2803.48|2794.78|2802.02|2793.32|38
1628215960000|2021-08-06 02:12:40|2802.95|2794.25|2802.13|2793.43|2803.07|2794.37|2801.83|2793.13|37
1628215970000|2021-08-06 02:12:50|2802.16|2793.46|2802.49|2793.79|2803.72|2795.02|2801.95|2793.25|37
1628215980000|2021-08-06 02:13:00|2802.21|2793.51|2799.96|2791.26|2802.73|2794.03|2799.96|2791.26|37
1628215990000|2021-08-06 02:13:10|2799.88|2791.18|2801.47|2792.77|2801.62|2792.92|2799.86|2791.16|32
1628216000000|2021-08-06 02:13:20|2801.43|2792.73|2801.48|2792.78|2801.8|2793.1|2801.07|2792.37|29
1628216010000|2021-08-06 02:13:30|2801.45|2792.75|2800.87|2792.17|2801.51|2792.81|2800.87|2792.17|17
1628216020000|2021-08-06 02:13:40|2800.83|2792.13|2799.78|2791.08|2800.87|2792.17|2799.78|2791.08|18
1628216030000|2021-08-06 02:13:50|2799.82|2791.12|2799.83|2791.13|2799.83|2791.13|2799.47|2790.77|23
1628216040000|2021-08-06 02:14:00|2799.94|2791.24|2800.38|2791.68|2800.88|2792.18|2799.94|2791.24|32
1628216050000|2021-08-06 02:14:10|2800.37|2791.67|2800.4|2791.7|2800.46|2791.76|2799.35|2790.65|38
1628216060000|2021-08-06 02:14:20|2800.39|2791.69|2800.05|2791.35|2800.56|2791.86|2799.82|2791.12|39
1628216070000|2021-08-06 02:14:30|2800.18|2791.48|2800.65|2791.95|2800.86|2792.16|2800.07|2791.37|37
1628216080000|2021-08-06 02:14:40|2800.66|2791.96|2800.96|2792.26|2801.04|2792.34|2800.57|2791.87|19
1628216090000|2021-08-06 02:14:50|2800.33|2791.63|2799.94|2791.24|2800.33|2791.63|2799.81|2791.11|27
1628216100000|2021-08-06 02:15:00|2799.93|2791.23|2799.47|2790.77|2800.01|2791.31|2799.42|2790.72|27
1628216110000|2021-08-06 02:15:10|2799.17|2790.47|2796.97|2788.27|2799.17|2790.47|2796.9|2788.2|30
1628216120000|2021-08-06 02:15:20|2796.98|2788.28|2797.43|2788.73|2797.92|2789.22|2796.76|2788.06|39
1628216130000|2021-08-06 02:15:30|2797.37|2788.67|2796.64|2787.94|2797.37|2788.67|2796.64|2787.94|34
1628216140000|2021-08-06 02:15:40|2796.71|2788.01|2796.25|2787.55|2796.88|2788.18|2795.62|2786.92|34
1628216150000|2021-08-06 02:15:50|2796.24|2787.54|2795.41|2786.71|2796.24|2787.54|2794.05|2785.35|36
1628216160000|2021-08-06 02:16:00|2795.39|2786.69|2795.76|2787.06|2795.76|2787.06|2795.03|2786.33|38
1628216170000|2021-08-06 02:16:10|2795.77|2787.07|2795.68|2786.98|2796.73|2788.03|2795.65|2786.95|39
1628216180000|2021-08-06 02:16:20|2795.64|2786.94|2795.82|2787.12|2795.9|2787.2|2795.44|2786.74|35
1628216190000|2021-08-06 02:16:30|2795.83|2787.13|2795.23|2786.53|2795.83|2787.13|2794.57|2785.87|35
1628216200000|2021-08-06 02:16:40|2795.29|2786.59|2795.02|2786.32|2795.59|2786.89|2794.63|2785.93|38
1628216210000|2021-08-06 02:16:50|2795.03|2786.33|2795.6|2786.9|2796.01|2787.31|2794.64|2785.94|37
1628216220000|2021-08-06 02:17:00|2795.69|2786.99|2796.27|2787.57|2796.93|2788.23|2795.69|2786.99|35
1628216230000|2021-08-06 02:17:10|2796.32|2787.62|2795.98|2787.28|2796.55|2787.85|2795.96|2787.26|34
1628216240000|2021-08-06 02:17:20|2795.97|2787.27|2796.24|2787.54|2796.88|2788.18|2795.97|2787.27|25
1628216250000|2021-08-06 02:17:30|2796.29|2787.59|2796.8|2788.1|2796.8|2788.1|2796.09|2787.39|19
1628216260000|2021-08-06 02:17:40|2796.76|2788.06|2796.38|2787.68|2796.8|2788.1|2796.24|2787.54|22
1628216270000|2021-08-06 02:17:50|2796.42|2787.72|2796.93|2788.23|2796.94|2788.24|2796.29|2787.59|31
1628216280000|2021-08-06 02:18:00|2796.94|2788.24|2797.29|2788.59|2797.85|2789.15|2796.94|2788.24|23
1628216290000|2021-08-06 02:18:10|2796.91|2788.21|2798.52|2789.82|2798.61|2789.91|2796.91|2788.21|30
1628216300000|2021-08-06 02:18:20|2798.33|2789.63|2798.14|2789.44|2798.65|2789.95|2797.67|2788.97|38
1628216310000|2021-08-06 02:18:30|2798.28|2789.58|2798.35|2789.65|2798.79|2790.09|2798.18|2789.48|34
1628216320000|2021-08-06 02:18:40|2798.41|2789.71|2798.66|2789.96|2798.7|2790|2798.1|2789.4|33
1628216330000|2021-08-06 02:18:50|2798.6|2789.9|2796.29|2787.59|2798.6|2789.9|2796.29|2787.59|34
1628216340000|2021-08-06 02:19:00|2796.44|2787.74|2797.74|2789.04|2797.85|2789.15|2796.03|2787.33|35
1628216350000|2021-08-06 02:19:10|2797.73|2789.03|2796.96|2788.26|2798.04|2789.34|2796.57|2787.87|36
1628216360000|2021-08-06 02:19:20|2797.01|2788.31|2795.85|2787.15|2797.22|2788.52|2795.85|2787.15|38
1628216370000|2021-08-06 02:19:30|2795.8|2787.1|2793.37|2784.67|2795.8|2787.1|2793.37|2784.67|38
1628216380000|2021-08-06 02:19:40|2793.53|2784.83|2792.87|2784.17|2793.98|2785.28|2792.87|2784.17|40
1628216390000|2021-08-06 02:19:50|2792.83|2784.13|2792.44|2783.74|2792.92|2784.22|2792.38|2783.68|35
1628216400000|2021-08-06 02:20:00|2792.34|2783.64|2792.65|2783.95|2793.38|2784.68|2792.21|2783.51|39
1628216410000|2021-08-06 02:20:10|2793.11|2784.41|2792.99|2784.29|2793.46|2784.76|2792.82|2784.12|36
1628216420000|2021-08-06 02:20:20|2793.25|2784.55|2790.89|2782.19|2793.34|2784.64|2790.89|2782.19|38
1628216430000|2021-08-06 02:20:30|2790.66|2781.96|2791.65|2782.95|2791.66|2782.96|2790.45|2781.75|34
1628216440000|2021-08-06 02:20:40|2792.06|2783.36|2794.61|2785.91|2794.61|2785.91|2791.78|2783.08|35
1628216450000|2021-08-06 02:20:50|2794.39|2785.69|2795.23|2786.53|2795.49|2786.79|2793.63|2784.93|34
1628216460000|2021-08-06 02:21:00|2795.38|2786.68|2796.45|2787.75|2796.72|2788.02|2795.25|2786.55|37
1628216470000|2021-08-06 02:21:10|2796.46|2787.76|2796.09|2787.39|2796.46|2787.76|2795.12|2786.42|40
1628216480000|2021-08-06 02:21:20|2796.39|2787.69|2797.22|2788.52|2797.53|2788.83|2796.39|2787.69|34
1628216490000|2021-08-06 02:21:30|2797.19|2788.49|2798.04|2789.34|2798.04|2789.34|2797.18|2788.48|24
1628216500000|2021-08-06 02:21:40|2798|2789.3|2797.7|2789|2798.25|2789.55|2797.7|2789|18
1628216510000|2021-08-06 02:21:50|2797.67|2788.97|2798.43|2789.73|2798.55|2789.85|2797.58|2788.88|24
1628216520000|2021-08-06 02:22:00|2798.51|2789.81|2797.77|2789.07|2798.51|2789.81|2797.67|2788.97|32
1628216530000|2021-08-06 02:22:10|2797.76|2789.06|2797.89|2789.19|2797.89|2789.19|2796.5|2787.8|29
1628216540000|2021-08-06 02:22:20|2797.91|2789.21|2798.29|2789.59|2798.57|2789.87|2797.91|2789.21|21
1628216550000|2021-08-06 02:22:30|2798.27|2789.57|2798.34|2789.64|2798.5|2789.8|2797.73|2789.03|28
1628216560000|2021-08-06 02:22:40|2798.31|2789.61|2798.19|2789.49|2798.56|2789.86|2797.94|2789.24|29
1628216570000|2021-08-06 02:22:50|2798.64|2789.94|2797.55|2788.85|2798.64|2789.94|2797.54|2788.84|36
1628216580000|2021-08-06 02:23:00|2797.68|2788.98|2797.7|2789|2798.51|2789.81|2797.5|2788.8|35
1628216590000|2021-08-06 02:23:10|2797.76|2789.06|2794.61|2785.91|2798.27|2789.57|2794.61|2785.91|35
1628216600000|2021-08-06 02:23:20|2795.32|2786.62|2793.13|2784.43|2795.32|2786.62|2792.9|2784.2|35
1628216610000|2021-08-06 02:23:30|2793.05|2784.35|2790.39|2781.69|2793.05|2784.35|2790.39|2781.69|37
1628216620000|2021-08-06 02:23:40|2791.57|2782.87|2790.88|2782.18|2791.57|2782.87|2789.81|2781.11|37
1628216630000|2021-08-06 02:23:50|2790.17|2781.47|2791.34|2782.64|2791.58|2782.88|2790.17|2781.47|34
1628216640000|2021-08-06 02:24:00|2791.25|2782.55|2789.13|2780.43|2791.7|2783|2788.87|2780.17|38
1628216650000|2021-08-06 02:24:10|2788.95|2780.25|2789.36|2780.66|2789.36|2780.66|2787.65|2778.95|38
1628216660000|2021-08-06 02:24:20|2789.45|2780.75|2788.74|2780.04|2789.45|2780.75|2788.39|2779.69|33
1628216670000|2021-08-06 02:24:30|2788.64|2779.94|2789.11|2780.41|2789.26|2780.56|2788.63|2779.93|37
1628216680000|2021-08-06 02:24:40|2789.04|2780.34|2789.2|2780.5|2789.42|2780.72|2788.86|2780.16|32
1628216690000|2021-08-06 02:24:50|2789.26|2780.56|2789.18|2780.48|2789.38|2780.68|2789.13|2780.43|31
1628216700000|2021-08-06 02:25:00|2789.25|2780.55|2787.83|2779.13|2789.25|2780.55|2787.83|2779.13|27
1628216710000|2021-08-06 02:25:10|2787.96|2779.26|2789.55|2780.85|2789.55|2780.85|2787.88|2779.18|31
1628216720000|2021-08-06 02:25:20|2789.5|2780.8|2787.95|2779.25|2789.55|2780.85|2787.95|2779.25|16
1628216730000|2021-08-06 02:25:30|2787.9|2779.2|2787.31|2778.61|2787.91|2779.21|2787.27|2778.57|29
1628216740000|2021-08-06 02:25:40|2787.28|2778.58|2787.24|2778.54|2787.37|2778.67|2787.07|2778.37|28
1628216750000|2021-08-06 02:25:50|2787.31|2778.61|2787.9|2779.2|2787.92|2779.22|2787.31|2778.61|20
1628216760000|2021-08-06 02:26:00|2787.72|2779.02|2789|2780.3|2789|2780.3|2787.48|2778.78|36
1628216770000|2021-08-06 02:26:10|2788.76|2780.06|2789.87|2781.17|2790.02|2781.32|2788.56|2779.86|34
1628216780000|2021-08-06 02:26:20|2789.92|2781.22|2790.13|2781.43|2790.7|2782|2789.8|2781.1|38
1628216790000|2021-08-06 02:26:30|2790.19|2781.49|2790.37|2781.67|2790.65|2781.95|2789.7|2781|29
1628216800000|2021-08-06 02:26:40|2790.1|2781.4|2790.38|2781.68|2790.9|2782.2|2790.04|2781.34|32
1628216810000|2021-08-06 02:26:50|2790.37|2781.67|2790.15|2781.45|2790.71|2782.01|2790.15|2781.45|30
1628216820000|2021-08-06 02:27:00|2789.97|2781.27|2789.91|2781.21|2790.15|2781.45|2788.72|2780.02|35
1628216830000|2021-08-06 02:27:10|2789.93|2781.23|2790.35|2781.65|2790.51|2781.81|2789.75|2781.05|35
1628216840000|2021-08-06 02:27:20|2790.31|2781.61|2790.36|2781.66|2790.46|2781.76|2790.06|2781.36|17
1628216850000|2021-08-06 02:27:30|2790.64|2781.94|2790.29|2781.59|2790.7|2782|2789.95|2781.25|24
1628216860000|2021-08-06 02:27:40|2790.23|2781.53|2790.2|2781.5|2790.43|2781.73|2789.58|2780.88|37
1628216870000|2021-08-06 02:27:50|2790.26|2781.56|2790.67|2781.97|2790.67|2781.97|2789.91|2781.21|38
1628216880000|2021-08-06 02:28:00|2790.58|2781.88|2790.08|2781.38|2790.58|2781.88|2788.92|2780.22|38
1628216890000|2021-08-06 02:28:10|2790.01|2781.31|2790.62|2781.92|2790.69|2781.99|2790.01|2781.31|37
1628216900000|2021-08-06 02:28:20|2790.66|2781.96|2790.92|2782.22|2790.95|2782.25|2790.53|2781.83|33
1628216910000|2021-08-06 02:28:30|2790.81|2782.11|2791.2|2782.5|2791.44|2782.74|2790.75|2782.05|30
1628216920000|2021-08-06 02:28:40|2791.33|2782.63|2791.36|2782.66|2791.68|2782.98|2791.16|2782.46|33
1628216930000|2021-08-06 02:28:50|2791.37|2782.67|2791.69|2782.99|2791.88|2783.18|2791.26|2782.56|30
1628216940000|2021-08-06 02:29:00|2791.79|2783.09|2792.71|2784.01|2792.79|2784.09|2791.54|2782.84|34
1628216950000|2021-08-06 02:29:10|2792.54|2783.84|2793.66|2784.96|2793.85|2785.15|2792.51|2783.81|28
1628216960000|2021-08-06 02:29:20|2793.65|2784.95|2794.45|2785.75|2794.45|2785.75|2793.23|2784.53|34
1628216970000|2021-08-06 02:29:30|2793.97|2785.27|2794.25|2785.55|2794.32|2785.62|2793.49|2784.79|39
1628216980000|2021-08-06 02:29:40|2794.2|2785.5|2794.24|2785.54|2794.38|2785.68|2794.03|2785.33|32
1628216990000|2021-08-06 02:29:50|2794.27|2785.57|2793.34|2784.64|2794.31|2785.61|2793.17|2784.47|32
1628217000000|2021-08-06 02:30:00|2793.35|2784.65|2794.29|2785.59|2794.35|2785.65|2793.35|2784.65|34
1628217010000|2021-08-06 02:30:10|2794.33|2785.63|2795.64|2786.94|2795.64|2786.94|2794.31|2785.61|34
1628217020000|2021-08-06 02:30:20|2795.59|2786.89|2795.22|2786.52|2795.83|2787.13|2794.06|2785.36|33
1628217030000|2021-08-06 02:30:30|2795.03|2786.33|2796.75|2788.05|2796.92|2788.22|2795.03|2786.33|36
1628217040000|2021-08-06 02:30:40|2796.44|2787.74|2797.22|2788.52|2797.29|2788.59|2796.09|2787.39|29
1628217050000|2021-08-06 02:30:50|2797.2|2788.5|2799.14|2790.44|2799.52|2790.82|2797.2|2788.5|39
1628217060000|2021-08-06 02:31:00|2798.63|2789.93|2799.26|2790.56|2799.38|2790.68|2798.19|2789.49|38
1628217070000|2021-08-06 02:31:10|2799.32|2790.62|2799.17|2790.47|2800.08|2791.38|2798.86|2790.16|38
1628217080000|2021-08-06 02:31:20|2799.01|2790.31|2799.87|2791.17|2799.89|2791.19|2799.01|2790.31|32
1628217090000|2021-08-06 02:31:30|2799.59|2790.89|2796.67|2787.97|2799.59|2790.89|2796.33|2787.63|39
1628217100000|2021-08-06 02:31:40|2795.21|2786.51|2797.23|2788.53|2798.37|2789.67|2795.21|2786.51|38
1628217110000|2021-08-06 02:31:50|2797.37|2788.67|2797.32|2788.62|2798.38|2789.68|2796.78|2788.08|36
1628217120000|2021-08-06 02:32:00|2797.35|2788.65|2796.04|2787.34|2797.52|2788.82|2795.91|2787.21|36
1628217130000|2021-08-06 02:32:10|2795.76|2787.06|2794.7|2786|2796.19|2787.49|2794.66|2785.96|35
1628217140000|2021-08-06 02:32:20|2794.81|2786.11|2795.67|2786.97|2795.78|2787.08|2794.81|2786.11|26
1628217150000|2021-08-06 02:32:30|2795.65|2786.95|2793.72|2785.02|2795.68|2786.98|2793.39|2784.69|34
1628217160000|2021-08-06 02:32:40|2793.63|2784.93|2793.05|2784.35|2793.63|2784.93|2793.05|2784.35|30
1628217170000|2021-08-06 02:32:50|2793.08|2784.38|2791.84|2783.14|2793.08|2784.38|2791.7|2783|31
1628217180000|2021-08-06 02:33:00|2791.87|2783.17|2790.98|2782.28|2792.08|2783.38|2790.93|2782.23|28
1628217190000|2021-08-06 02:33:10|2790.99|2782.29|2793.4|2784.7|2793.4|2784.7|2790.99|2782.29|37
1628217200000|2021-08-06 02:33:20|2793.31|2784.61|2792.65|2783.95|2793.82|2785.12|2792.65|2783.95|35
1628217210000|2021-08-06 02:33:30|2792.7|2784|2790.21|2781.51|2792.7|2784|2790.21|2781.51|35
1628217220000|2021-08-06 02:33:40|2790.42|2781.72|2789.13|2780.43|2790.42|2781.72|2788.97|2780.27|37
1628217230000|2021-08-06 02:33:50|2789.05|2780.35|2788.49|2779.79|2789.49|2780.79|2788.42|2779.72|33
1628217240000|2021-08-06 02:34:00|2788.52|2779.82|2788.52|2779.82|2789.06|2780.36|2788.32|2779.62|39
1628217250000|2021-08-06 02:34:10|2788.59|2779.89|2788.26|2779.56|2788.79|2780.09|2788.25|2779.55|32
1628217260000|2021-08-06 02:34:20|2787.74|2779.04|2787.32|2778.62|2788|2779.3|2787.32|2778.62|24
1628217270000|2021-08-06 02:34:30|2787.24|2778.54|2787.13|2778.43|2787.4|2778.7|2787.07|2778.37|34
1628217280000|2021-08-06 02:34:40|2787.12|2778.42|2787.15|2778.45|2787.77|2779.07|2786.97|2778.27|35
1628217290000|2021-08-06 02:34:50|2787.21|2778.51|2787.22|2778.52|2787.28|2778.58|2786.68|2777.98|28
1628217300000|2021-08-06 02:35:00|2787.12|2778.42|2787.2|2778.5|2787.78|2779.08|2787.05|2778.35|27
1628217310000|2021-08-06 02:35:10|2787.21|2778.51|2788.22|2779.52|2788.23|2779.53|2787.2|2778.5|34
1628217320000|2021-08-06 02:35:20|2787.81|2779.11|2786.04|2777.34|2787.92|2779.22|2785.7|2777|38
1628217330000|2021-08-06 02:35:30|2785.98|2777.28|2786.37|2777.67|2786.41|2777.71|2785.83|2777.13|34
1628217340000|2021-08-06 02:35:40|2786.28|2777.58|2786.21|2777.51|2786.35|2777.65|2785.91|2777.21|35
1628217350000|2021-08-06 02:35:50|2786.2|2777.5|2785.94|2777.24|2786.2|2777.5|2785.72|2777.02|31
1628217360000|2021-08-06 02:36:00|2785.83|2777.13|2786.09|2777.39|2786.29|2777.59|2785.83|2777.13|31
1628217370000|2021-08-06 02:36:10|2786.02|2777.32|2785.91|2777.21|2786.16|2777.46|2785.86|2777.16|27
1628217380000|2021-08-06 02:36:20|2785.86|2777.16|2785.13|2776.43|2785.95|2777.25|2785.03|2776.33|33
1628217390000|2021-08-06 02:36:30|2785.31|2776.61|2784.94|2776.24|2785.31|2776.61|2784.91|2776.21|31
1628217400000|2021-08-06 02:36:40|2784.96|2776.26|2784.95|2776.25|2785.32|2776.62|2784.86|2776.16|30
1628217410000|2021-08-06 02:36:50|2784.97|2776.27|2784.29|2775.59|2785.07|2776.37|2784.28|2775.58|35
1628217420000|2021-08-06 02:37:00|2784.37|2775.67|2784.38|2775.68|2784.51|2775.81|2783.92|2775.22|23
1628217430000|2021-08-06 02:37:10|2784.41|2775.71|2784.39|2775.69|2784.41|2775.71|2783.97|2775.27|34
1628217440000|2021-08-06 02:37:20|2784.28|2775.58|2784.08|2775.38|2784.76|2776.06|2783.87|2775.17|22
1628217450000|2021-08-06 02:37:30|2784.06|2775.36|2783.51|2774.81|2784.13|2775.43|2783.34|2774.64|30
1628217460000|2021-08-06 02:37:40|2783.49|2774.79|2784.09|2775.39|2784.12|2775.42|2783.49|2774.79|21
1628217470000|2021-08-06 02:37:50|2784.11|2775.41|2785|2776.3|2785.27|2776.57|2783.88|2775.18|22
1628217480000|2021-08-06 02:38:00|2785.15|2776.45|2785.53|2776.83|2786.08|2777.38|2784.71|2776.01|24
1628217490000|2021-08-06 02:38:10|2785.44|2776.74|2786.75|2778.05|2786.75|2778.05|2785.35|2776.65|28
1628217500000|2021-08-06 02:38:20|2787.68|2778.98|2789.04|2780.34|2789.31|2780.61|2787.51|2778.81|37
1628217510000|2021-08-06 02:38:30|2788.98|2780.28|2789.05|2780.35|2789.3|2780.6|2788.64|2779.94|29
1628217520000|2021-08-06 02:38:40|2789.13|2780.43|2788.84|2780.14|2789.68|2780.98|2788.8|2780.1|25
1628217530000|2021-08-06 02:38:50|2788.78|2780.08|2788.73|2780.03|2788.95|2780.25|2788.31|2779.61|22
1628217540000|2021-08-06 02:39:00|2788.72|2780.02|2788.19|2779.49|2788.86|2780.16|2788.19|2779.49|31
1628217550000|2021-08-06 02:39:10|2787.91|2779.21|2785.99|2777.29|2787.91|2779.21|2785.79|2777.09|36
1628217560000|2021-08-06 02:39:20|2786.06|2777.36|2787|2778.3|2787.12|2778.42|2785.95|2777.25|28
1628217570000|2021-08-06 02:39:30|2786.71|2778.01|2787.31|2778.61|2787.68|2778.98|2786.5|2777.8|33
1628217580000|2021-08-06 02:39:40|2787.25|2778.55|2786.91|2778.21|2787.31|2778.61|2786.57|2777.87|36
1628217590000|2021-08-06 02:39:50|2786.86|2778.16|2786.78|2778.08|2787.14|2778.44|2786.3|2777.6|33
1628217600000|2021-08-06 02:40:00|2787.16|2778.46|2783.71|2775.01|2787.16|2778.46|2783.66|2774.96|34
1628217610000|2021-08-06 02:40:10|2783.7|2775|2783.61|2774.91|2783.88|2775.18|2783.27|2774.57|28
1628217620000|2021-08-06 02:40:20|2783.59|2774.89|2783.49|2774.79|2783.82|2775.12|2783.38|2774.68|31
1628217630000|2021-08-06 02:40:30|2783.23|2774.53|2783.5|2774.8|2783.64|2774.94|2783.2|2774.5|31
1628217640000|2021-08-06 02:40:40|2783.53|2774.83|2783.73|2775.03|2784.9|2776.2|2783.49|2774.79|37
1628217650000|2021-08-06 02:40:50|2783.75|2775.05|2783.23|2774.53|2783.76|2775.06|2783.01|2774.31|30
1628217660000|2021-08-06 02:41:00|2783.15|2774.45|2782.58|2773.88|2783.15|2774.45|2782.46|2773.76|17
1628217670000|2021-08-06 02:41:10|2782.59|2773.89|2783|2774.3|2783.22|2774.52|2782.52|2773.82|18
1628217680000|2021-08-06 02:41:20|2782.98|2774.28|2783.21|2774.51|2783.21|2774.51|2782.61|2773.91|20
1628217690000|2021-08-06 02:41:30|2782.97|2774.27|2782.74|2774.04|2783|2774.3|2782.61|2773.91|27
1628217700000|2021-08-06 02:41:40|2782.68|2773.98|2782.99|2774.29|2782.99|2774.29|2782.68|2773.98|22
1628217710000|2021-08-06 02:41:50|2782.9|2774.2|2784.04|2775.34|2784.04|2775.34|2782.71|2774.01|28
1628217720000|2021-08-06 02:42:00|2784.1|2775.4|2784.87|2776.17|2785.06|2776.36|2783.88|2775.18|34
1628217730000|2021-08-06 02:42:10|2784.33|2775.63|2783.55|2774.85|2784.89|2776.19|2782.73|2774.03|36
1628217740000|2021-08-06 02:42:20|2783.54|2774.84|2782.85|2774.15|2783.97|2775.27|2782.49|2773.79|32
1628217750000|2021-08-06 02:42:30|2782.98|2774.28|2783.6|2774.9|2783.67|2774.97|2782.9|2774.2|34
1628217760000|2021-08-06 02:42:40|2783.53|2774.83|2783.78|2775.08|2784.03|2775.33|2783.32|2774.62|35
1628217770000|2021-08-06 02:42:50|2783.74|2775.04|2783.93|2775.23|2784.08|2775.38|2783.29|2774.59|32
1628217780000|2021-08-06 02:43:00|2783.61|2774.91|2782.95|2774.25|2784|2775.3|2782.95|2774.25|30
1628217790000|2021-08-06 02:43:10|2782.94|2774.24|2783.42|2774.72|2784.15|2775.45|2782.34|2773.64|38
1628217800000|2021-08-06 02:43:20|2783.27|2774.57|2782.94|2774.24|2783.49|2774.79|2782.67|2773.97|30
1628217810000|2021-08-06 02:43:30|2782.9|2774.2|2782.17|2773.47|2782.99|2774.29|2782.01|2773.31|27
1628217820000|2021-08-06 02:43:40|2781.73|2773.03|2781.03|2772.33|2781.73|2773.03|2781.03|2772.33|25
1628217830000|2021-08-06 02:43:50|2780.95|2772.25|2780.64|2771.94|2780.96|2772.26|2780.46|2771.76|18
1628217840000|2021-08-06 02:44:00|2780.51|2771.81|2779.27|2770.57|2780.51|2771.81|2779.19|2770.49|30
1628217850000|2021-08-06 02:44:10|2779.25|2770.55|2780.05|2771.35|2780.68|2771.98|2778.54|2769.84|38
1628217860000|2021-08-06 02:44:20|2780.04|2771.34|2782.25|2773.55|2782.25|2773.55|2779.89|2771.19|37
1628217870000|2021-08-06 02:44:30|2782.3|2773.6|2782.68|2773.98|2783.07|2774.37|2782.16|2773.46|35
1628217880000|2021-08-06 02:44:40|2782.56|2773.86|2783.68|2774.98|2783.68|2774.98|2782.47|2773.77|38
1628217890000|2021-08-06 02:44:50|2783.91|2775.21|2780.72|2772.02|2783.91|2775.21|2780.72|2772.02|36
1628217900000|2021-08-06 02:45:00|2780.48|2771.78|2779.64|2770.94|2781.43|2772.73|2779.64|2770.94|39
1628217910000|2021-08-06 02:45:10|2779.67|2770.97|2779.04|2770.34|2780.05|2771.35|2778.77|2770.07|31
1628217920000|2021-08-06 02:45:20|2778.89|2770.19|2779.4|2770.7|2779.93|2771.23|2778.89|2770.19|33
1628217930000|2021-08-06 02:45:30|2779.31|2770.61|2778.97|2770.27|2779.82|2771.12|2778.67|2769.97|26
1628217940000|2021-08-06 02:45:40|2778.99|2770.29|2778.98|2770.28|2779.59|2770.89|2778.82|2770.12|34
1628217950000|2021-08-06 02:45:50|2778.99|2770.29|2779.06|2770.36|2779.17|2770.47|2778.9|2770.2|19
1628217960000|2021-08-06 02:46:00|2778.94|2770.24|2779.05|2770.35|2779.5|2770.8|2778.93|2770.23|20
1628217970000|2021-08-06 02:46:10|2778.95|2770.25|2779.45|2770.75|2780.05|2771.35|2778.95|2770.25|36
1628217980000|2021-08-06 02:46:20|2779.44|2770.74|2780.44|2771.74|2780.54|2771.84|2779.28|2770.58|32
1628217990000|2021-08-06 02:46:30|2780.38|2771.68|2781.61|2772.91|2781.74|2773.04|2780.27|2771.57|33
1628218000000|2021-08-06 02:46:40|2781.44|2772.74|2781.58|2772.88|2781.76|2773.06|2781.31|2772.61|32
1628218010000|2021-08-06 02:46:50|2781.4|2772.7|2779.19|2770.49|2781.4|2772.7|2779.19|2770.49|37
1628218020000|2021-08-06 02:47:00|2779.09|2770.39|2779.68|2770.98|2779.71|2771.01|2778.46|2769.76|37
1628218030000|2021-08-06 02:47:10|2779.65|2770.95|2780.9|2772.2|2780.9|2772.2|2779.33|2770.63|35
1628218040000|2021-08-06 02:47:20|2780.76|2772.06|2781.31|2772.61|2781.53|2772.83|2780.75|2772.05|39
1628218050000|2021-08-06 02:47:30|2781.06|2772.36|2781.39|2772.69|2782.72|2774.02|2781.06|2772.36|39
1628218060000|2021-08-06 02:47:40|2781.28|2772.58|2780.83|2772.13|2781.29|2772.59|2780.44|2771.74|35
1628218070000|2021-08-06 02:47:50|2780.78|2772.08|2779.66|2770.96|2780.78|2772.08|2779.37|2770.67|30
1628218080000|2021-08-06 02:48:00|2779.68|2770.98|2780.54|2771.84|2780.55|2771.85|2779.56|2770.86|25
1628218090000|2021-08-06 02:48:10|2780.53|2771.83|2781.38|2772.68|2781.38|2772.68|2780.53|2771.83|24
1628218100000|2021-08-06 02:48:20|2781.35|2772.65|2781.42|2772.72|2781.42|2772.72|2781.28|2772.58|9
1628218110000|2021-08-06 02:48:30|2781.34|2772.64|2781.51|2772.81|2781.59|2772.89|2781.34|2772.64|15
1628218120000|2021-08-06 02:48:40|2781.52|2772.82|2781.18|2772.48|2781.83|2773.13|2781.18|2772.48|27
1628218130000|2021-08-06 02:48:50|2781.2|2772.5|2781.54|2772.84|2781.9|2773.2|2781.05|2772.35|25
1628218140000|2021-08-06 02:49:00|2781.36|2772.66|2781.29|2772.59|2781.68|2772.98|2779.94|2771.24|35
1628218150000|2021-08-06 02:49:10|2781.26|2772.56|2781.14|2772.44|2782.1|2773.4|2781.14|2772.44|34
1628218160000|2021-08-06 02:49:20|2781.29|2772.59|2780.04|2771.34|2781.41|2772.71|2780|2771.3|32
1628218170000|2021-08-06 02:49:30|2780.01|2771.31|2779.65|2770.95|2780.61|2771.91|2779.65|2770.95|35
1628218180000|2021-08-06 02:49:40|2780.02|2771.32|2777.98|2769.28|2780.02|2771.32|2777.79|2769.09|33
1628218190000|2021-08-06 02:49:50|2778.01|2769.31|2778.5|2769.8|2778.53|2769.83|2777.82|2769.12|31
1628218200000|2021-08-06 02:50:00|2778.31|2769.61|2775.13|2766.43|2778.31|2769.61|2774.9|2766.2|38
1628218210000|2021-08-06 02:50:10|2775.24|2766.54|2775|2766.3|2775.4|2766.7|2774.93|2766.23|27
1628218220000|2021-08-06 02:50:20|2774.97|2766.27|2773.59|2764.89|2775.25|2766.55|2773.01|2764.31|32
1628218230000|2021-08-06 02:50:30|2773.6|2764.9|2772.12|2763.42|2773.67|2764.97|2772.06|2763.36|22
1628218240000|2021-08-06 02:50:40|2772.04|2763.34|2774.59|2765.89|2774.6|2765.9|2772.03|2763.33|38
1628218250000|2021-08-06 02:50:50|2774.51|2765.81|2775.17|2766.47|2775.2|2766.5|2774.51|2765.81|37
1628218260000|2021-08-06 02:51:00|2775.31|2766.61|2778.68|2769.98|2778.68|2769.98|2775.31|2766.61|40
1628218270000|2021-08-06 02:51:10|2778.75|2770.05|2779.93|2771.23|2779.97|2771.27|2778.75|2770.05|35
1628218280000|2021-08-06 02:51:20|2779.88|2771.18|2779.9|2771.2|2780.23|2771.53|2779.37|2770.67|37
1628218290000|2021-08-06 02:51:30|2779.87|2771.17|2780.14|2771.44|2780.3|2771.6|2779.66|2770.96|33
1628218300000|2021-08-06 02:51:40|2780.01|2771.31|2781.14|2772.44|2781.35|2772.65|2779.68|2770.98|34
1628218310000|2021-08-06 02:51:50|2781.2|2772.5|2781.24|2772.54|2781.48|2772.78|2780.53|2771.83|40
1628218320000|2021-08-06 02:52:00|2781.01|2772.31|2781.56|2772.86|2781.74|2773.04|2781.01|2772.31|37
1628218330000|2021-08-06 02:52:10|2781.51|2772.81|2781.89|2773.19|2781.98|2773.28|2780.67|2771.97|36
1628218340000|2021-08-06 02:52:20|2781.87|2773.17|2782.3|2773.6|2782.3|2773.6|2781.87|2773.17|34
1628218350000|2021-08-06 02:52:30|2782.24|2773.54|2782.68|2773.98|2782.91|2774.21|2782.24|2773.54|36
1628218360000|2021-08-06 02:52:40|2782.71|2774.01|2781.89|2773.19|2782.75|2774.05|2781.76|2773.06|36
1628218370000|2021-08-06 02:52:50|2782.02|2773.32|2780.76|2772.06|2782.13|2773.43|2780.52|2771.82|35
1628218380000|2021-08-06 02:53:00|2780.49|2771.79|2779.3|2770.6|2780.73|2772.03|2778.2|2769.5|36
1628218390000|2021-08-06 02:53:10|2779.29|2770.59|2776.69|2767.99|2779.29|2770.59|2776.69|2767.99|40
1628218400000|2021-08-06 02:53:20|2776.63|2767.93|2778.49|2769.79|2778.88|2770.18|2776.44|2767.74|36
1628218410000|2021-08-06 02:53:30|2778.5|2769.8|2780.71|2772.01|2780.71|2772.01|2778.49|2769.79|38
1628218420000|2021-08-06 02:53:40|2780.77|2772.07|2781.11|2772.41|2781.27|2772.57|2780.77|2772.07|32
1628218430000|2021-08-06 02:53:50|2781.09|2772.39|2779.98|2771.28|2781.09|2772.39|2779.25|2770.55|34
1628218440000|2021-08-06 02:54:00|2780.04|2771.34|2780.63|2771.93|2780.68|2771.98|2779.45|2770.75|36
1628218450000|2021-08-06 02:54:10|2780.61|2771.91|2779.77|2771.07|2780.61|2771.91|2779.77|2771.07|27
1628218460000|2021-08-06 02:54:20|2779.74|2771.04|2779.67|2770.97|2779.79|2771.09|2779.67|2770.97|14
1628218470000|2021-08-06 02:54:30|2779.71|2771.01|2776.59|2767.89|2779.71|2771.01|2776.59|2767.89|33
1628218480000|2021-08-06 02:54:40|2776.49|2767.79|2776.53|2767.83|2776.86|2768.16|2776.45|2767.75|33
1628218490000|2021-08-06 02:54:50|2776.6|2767.9|2776.54|2767.84|2777.63|2768.93|2776.46|2767.76|30
1628218500000|2021-08-06 02:55:00|2776.53|2767.83|2778.39|2769.69|2778.45|2769.75|2776.08|2767.38|37
1628218510000|2021-08-06 02:55:10|2778.34|2769.64|2778.29|2769.59|2778.38|2769.68|2778.1|2769.4|36
1628218520000|2021-08-06 02:55:20|2778.2|2769.5|2778.12|2769.42|2778.32|2769.62|2777.98|2769.28|36
1628218530000|2021-08-06 02:55:30|2778.09|2769.39|2777.77|2769.07|2778.15|2769.45|2776.99|2768.29|33
1628218540000|2021-08-06 02:55:40|2777.68|2768.98|2776.96|2768.26|2777.85|2769.15|2776.63|2767.93|38
1628218550000|2021-08-06 02:55:50|2776.95|2768.25|2777.05|2768.35|2777.2|2768.5|2776.85|2768.15|38
1628218560000|2021-08-06 02:56:00|2777.04|2768.34|2776.67|2767.97|2777.61|2768.91|2776.46|2767.76|35
1628218570000|2021-08-06 02:56:10|2776.54|2767.84|2778.98|2770.28|2778.98|2770.28|2776.54|2767.84|36
1628218580000|2021-08-06 02:56:20|2779.23|2770.53|2778.45|2769.75|2779.4|2770.7|2778.04|2769.34|35
1628218590000|2021-08-06 02:56:30|2778.2|2769.5|2780.33|2771.63|2780.33|2771.63|2778.2|2769.5|33
1628218600000|2021-08-06 02:56:40|2780.31|2771.61|2780.59|2771.89|2780.59|2771.89|2780|2771.3|31
1628218610000|2021-08-06 02:56:50|2780.67|2771.97|2780.18|2771.48|2780.73|2772.03|2780.15|2771.45|22
1628218620000|2021-08-06 02:57:00|2780.16|2771.46|2780.1|2771.4|2780.52|2771.82|2780.04|2771.34|35
1628218630000|2021-08-06 02:57:10|2780.09|2771.39|2781.43|2772.73|2781.43|2772.73|2779.96|2771.26|33
1628218640000|2021-08-06 02:57:20|2781.68|2772.98|2782.07|2773.37|2782.07|2773.37|2781.5|2772.8|36
1628218650000|2021-08-06 02:57:30|2781.99|2773.29|2782.24|2773.54|2782.74|2774.04|2781.75|2773.05|38
1628218660000|2021-08-06 02:57:40|2782.21|2773.51|2782.51|2773.81|2782.77|2774.07|2781.79|2773.09|40
1628218670000|2021-08-06 02:57:50|2782.68|2773.98|2784.33|2775.63|2784.33|2775.63|2782.5|2773.8|39
1628218680000|2021-08-06 02:58:00|2784.31|2775.61|2782.92|2774.22|2784.33|2775.63|2782.92|2774.22|35
1628218690000|2021-08-06 02:58:10|2782.89|2774.19|2782.22|2773.52|2783.37|2774.67|2782.09|2773.39|35
1628218700000|2021-08-06 02:58:20|2782.21|2773.51|2779.58|2770.88|2782.22|2773.52|2779.58|2770.88|37
1628218710000|2021-08-06 02:58:30|2779.59|2770.89|2780.93|2772.23|2781|2772.3|2779.41|2770.71|36
1628218720000|2021-08-06 02:58:40|2780.9|2772.2|2781.15|2772.45|2781.64|2772.94|2780.9|2772.2|32
1628218730000|2021-08-06 02:58:50|2781.2|2772.5|2781.23|2772.53|2781.33|2772.63|2780.85|2772.15|38
1628218740000|2021-08-06 02:59:00|2781.24|2772.54|2779.17|2770.47|2781.31|2772.61|2779.17|2770.47|35
1628218750000|2021-08-06 02:59:10|2779.14|2770.44|2779.42|2770.72|2779.42|2770.72|2778.94|2770.24|29
1628218760000|2021-08-06 02:59:20|2779.34|2770.64|2779.58|2770.88|2779.99|2771.29|2779.34|2770.64|31
1628218770000|2021-08-06 02:59:30|2779.54|2770.84|2779.18|2770.48|2779.54|2770.84|2778.73|2770.03|22
1628218780000|2021-08-06 02:59:40|2779.11|2770.41|2776.7|2768|2779.12|2770.42|2776.7|2768|36
1628218790000|2021-08-06 02:59:50|2776.87|2768.17|2778.09|2769.39|2778.09|2769.39|2776.7|2768|33
1628218800000|2021-08-06 03:00:00|2777.88|2769.18|2775.46|2766.76|2777.92|2769.22|2775.3|2766.6|35
1628218810000|2021-08-06 03:00:10|2775.41|2766.71|2774.81|2766.11|2775.47|2766.77|2774.55|2765.85|31
1628218820000|2021-08-06 03:00:20|2774.79|2766.09|2773.7|2765|2775.25|2766.55|2772.88|2764.18|37
1628218830000|2021-08-06 03:00:30|2773.49|2764.79|2772.63|2763.93|2773.49|2764.79|2772.55|2763.85|39
1628218840000|2021-08-06 03:00:40|2772.69|2763.99|2774.71|2766.01|2774.71|2766.01|2772.23|2763.53|38
1628218850000|2021-08-06 03:00:50|2774.69|2765.99|2778.15|2769.45|2778.15|2769.45|2774.67|2765.97|38
1628218860000|2021-08-06 03:01:00|2778.17|2769.47|2781.49|2772.79|2782.4|2773.7|2777.96|2769.26|39
1628218870000|2021-08-06 03:01:10|2781.47|2772.77|2783.27|2774.57|2783.29|2774.59|2781.44|2772.74|35
1628218880000|2021-08-06 03:01:20|2783.29|2774.59|2784.32|2775.62|2784.32|2775.62|2783.01|2774.31|28
1628218890000|2021-08-06 03:01:30|2784.39|2775.69|2783.77|2775.07|2784.39|2775.69|2783.07|2774.37|28
1628218900000|2021-08-06 03:01:40|2783.81|2775.11|2784.86|2776.16|2784.86|2776.16|2783.81|2775.11|33
1628218910000|2021-08-06 03:01:50|2784.9|2776.2|2783.35|2774.65|2784.9|2776.2|2783.28|2774.58|29
1628218920000|2021-08-06 03:02:00|2783.73|2775.03|2783.39|2774.69|2784.07|2775.37|2783.39|2774.69|27
1628218930000|2021-08-06 03:02:10|2783.45|2774.75|2781.83|2773.13|2783.73|2775.03|2781.83|2773.13|35
1628218940000|2021-08-06 03:02:20|2781.88|2773.18|2780.11|2771.41|2782.3|2773.6|2779.44|2770.74|40
1628218950000|2021-08-06 03:02:30|2780.31|2771.61|2782.43|2773.73|2782.69|2773.99|2780.31|2771.61|35
1628218960000|2021-08-06 03:02:40|2782.44|2773.74|2783.39|2774.69|2783.5|2774.8|2781.81|2773.11|27
1628218970000|2021-08-06 03:02:50|2783.34|2774.64|2783.53|2774.83|2783.95|2775.25|2783.3|2774.6|35
1628218980000|2021-08-06 03:03:00|2783.51|2774.81|2783.95|2775.25|2784.18|2775.48|2783.51|2774.81|26
1628218990000|2021-08-06 03:03:10|2784.03|2775.33|2784.46|2775.76|2784.57|2775.87|2783.93|2775.23|15
1628219000000|2021-08-06 03:03:20|2784.37|2775.67|2784.53|2775.83|2784.99|2776.29|2784.21|2775.51|35
1628219010000|2021-08-06 03:03:30|2784.55|2775.85|2784.54|2775.84|2785.18|2776.48|2784.54|2775.84|38
1628219020000|2021-08-06 03:03:40|2784.61|2775.91|2785.43|2776.73|2785.78|2777.08|2784.61|2775.91|31
1628219030000|2021-08-06 03:03:50|2785.55|2776.85|2786.65|2777.95|2786.68|2777.98|2785.14|2776.44|34
1628219040000|2021-08-06 03:04:00|2786.68|2777.98|2786.57|2777.87|2787.47|2778.77|2786.3|2777.6|32
1628219050000|2021-08-06 03:04:10|2786.45|2777.75|2785.92|2777.22|2786.58|2777.88|2785.3|2776.6|37
1628219060000|2021-08-06 03:04:20|2785.76|2777.06|2784.13|2775.43|2785.8|2777.1|2784.13|2775.43|29
1628219070000|2021-08-06 03:04:30|2784.11|2775.41|2782.92|2774.22|2784.11|2775.41|2782.62|2773.92|35
1628219080000|2021-08-06 03:04:40|2782.93|2774.23|2784.98|2776.28|2784.98|2776.28|2782.8|2774.1|39
1628219090000|2021-08-06 03:04:50|2784.99|2776.29|2784.34|2775.64|2785.04|2776.34|2783.83|2775.13|39
1628219100000|2021-08-06 03:05:00|2784.32|2775.62|2784.82|2776.12|2784.87|2776.17|2784.23|2775.53|33
1628219110000|2021-08-06 03:05:10|2784.8|2776.1|2785.51|2776.81|2785.51|2776.81|2784.75|2776.05|28
1628219120000|2021-08-06 03:05:20|2785.48|2776.78|2785.86|2777.16|2785.86|2777.16|2785.31|2776.61|30
1628219130000|2021-08-06 03:05:30|2785.85|2777.15|2785.78|2777.08|2785.85|2777.15|2785.18|2776.48|31
1628219140000|2021-08-06 03:05:40|2785.9|2777.2|2785.82|2777.12|2785.9|2777.2|2785.06|2776.36|34
1628219150000|2021-08-06 03:05:50|2785.9|2777.2|2785.82|2777.12|2785.9|2777.2|2785.58|2776.88|30
1628219160000|2021-08-06 03:06:00|2785.84|2777.14|2786.09|2777.39|2786.09|2777.39|2784.79|2776.09|37
1628219170000|2021-08-06 03:06:10|2785.98|2777.28|2786.26|2777.56|2786.49|2777.79|2785.88|2777.18|37
1628219180000|2021-08-06 03:06:20|2786.22|2777.52|2787.07|2778.37|2787.22|2778.52|2786.22|2777.52|39
1628219190000|2021-08-06 03:06:30|2787.11|2778.41|2787.08|2778.38|2787.25|2778.55|2786.57|2777.87|39
1628219200000|2021-08-06 03:06:40|2787.11|2778.41|2786.96|2778.26|2787.21|2778.51|2786.57|2777.87|37
1628219210000|2021-08-06 03:06:50|2787.03|2778.33|2787.13|2778.43|2787.22|2778.52|2786.68|2777.98|29
1628219220000|2021-08-06 03:07:00|2787.08|2778.38|2786.94|2778.24|2787.14|2778.44|2785.56|2776.86|39
1628219230000|2021-08-06 03:07:10|2786.92|2778.22|2787.01|2778.31|2787.05|2778.35|2786.49|2777.79|34
1628219240000|2021-08-06 03:07:20|2787.03|2778.33|2786.34|2777.64|2787.08|2778.38|2786.01|2777.31|29
1628219250000|2021-08-06 03:07:30|2786.31|2777.61|2786.6|2777.9|2786.85|2778.15|2786.26|2777.56|19
1628219260000|2021-08-06 03:07:40|2786.55|2777.85|2785.73|2777.03|2786.55|2777.85|2785.29|2776.59|35
1628219270000|2021-08-06 03:07:50|2785.83|2777.13|2786.09|2777.39|2786.17|2777.47|2785.75|2777.05|31
1628219280000|2021-08-06 03:08:00|2786.04|2777.34|2785.96|2777.26|2786.08|2777.38|2785.89|2777.19|22
1628219290000|2021-08-06 03:08:10|2785.97|2777.27|2785.66|2776.96|2785.97|2777.27|2785.66|2776.96|16
1628219300000|2021-08-06 03:08:20|2785.65|2776.95|2784.07|2775.37|2785.65|2776.95|2783.63|2774.93|36
1628219310000|2021-08-06 03:08:30|2783.86|2775.16|2783.65|2774.95|2783.91|2775.21|2782.98|2774.28|30
1628219320000|2021-08-06 03:08:40|2783.61|2774.91|2784.73|2776.03|2784.99|2776.29|2783.61|2774.91|38
1628219330000|2021-08-06 03:08:50|2784.7|2776|2784.38|2775.68|2784.72|2776.02|2784.27|2775.57|36
1628219340000|2021-08-06 03:09:00|2784.39|2775.69|2782.69|2773.99|2784.44|2775.74|2782.39|2773.69|37
1628219350000|2021-08-06 03:09:10|2782.5|2773.8|2786.07|2777.37|2786.29|2777.59|2782.39|2773.69|37
1628219360000|2021-08-06 03:09:20|2786.28|2777.58|2785.9|2777.2|2786.29|2777.59|2785.41|2776.71|36
1628219370000|2021-08-06 03:09:30|2785.94|2777.24|2785.92|2777.22|2786.47|2777.77|2785.77|2777.07|35
1628219380000|2021-08-06 03:09:40|2785.71|2777.01|2785.76|2777.06|2786|2777.3|2785.33|2776.63|31
1628219390000|2021-08-06 03:09:50|2785.74|2777.04|2786.25|2777.55|2786.25|2777.55|2785.58|2776.88|32
1628219400000|2021-08-06 03:10:00|2786.03|2777.33|2784.84|2776.14|2786.28|2777.58|2784.84|2776.14|22
1628219410000|2021-08-06 03:10:10|2784.73|2776.03|2785.51|2776.81|2785.57|2776.87|2784.73|2776.03|36
1628219420000|2021-08-06 03:10:20|2785.56|2776.86|2785.87|2777.17|2785.9|2777.2|2785.3|2776.6|31
1628219430000|2021-08-06 03:10:30|2785.86|2777.16|2785.05|2776.35|2786.15|2777.45|2784.95|2776.25|28
1628219440000|2021-08-06 03:10:40|2785.04|2776.34|2785.19|2776.49|2785.24|2776.54|2784.93|2776.23|31
1628219450000|2021-08-06 03:10:50|2785.04|2776.34|2785.09|2776.39|2785.34|2776.64|2783.99|2775.29|38
1628219460000|2021-08-06 03:11:00|2785.19|2776.49|2785.77|2777.07|2786.03|2777.33|2785.04|2776.34|38
1628219470000|2021-08-06 03:11:10|2785.81|2777.11|2785.32|2776.62|2785.81|2777.11|2785.32|2776.62|34
1628219480000|2021-08-06 03:11:20|2785.39|2776.69|2785.62|2776.92|2785.62|2776.92|2785.31|2776.61|36
1628219490000|2021-08-06 03:11:30|2785.43|2776.73|2784.76|2776.06|2785.55|2776.85|2784.36|2775.66|34
1628219500000|2021-08-06 03:11:40|2784.95|2776.25|2785.58|2776.88|2785.8|2777.1|2784.86|2776.16|35
1628219510000|2021-08-06 03:11:50|2785.59|2776.89|2785.49|2776.79|2785.76|2777.06|2785.47|2776.77|29
1628219520000|2021-08-06 03:12:00|2785.47|2776.77|2784.57|2775.87|2785.47|2776.77|2784.47|2775.77|36
1628219530000|2021-08-06 03:12:10|2784.59|2775.89|2784.86|2776.16|2784.86|2776.16|2783.93|2775.23|31
1628219540000|2021-08-06 03:12:20|2784.93|2776.23|2785.52|2776.82|2785.55|2776.85|2784.61|2775.91|34
1628219550000|2021-08-06 03:12:30|2785.6|2776.9|2785.54|2776.84|2785.6|2776.9|2785.41|2776.71|20
1628219560000|2021-08-06 03:12:40|2785.52|2776.82|2785.19|2776.49|2785.52|2776.82|2784.7|2776|38
1628219570000|2021-08-06 03:12:50|2785.4|2776.7|2785.3|2776.6|2785.57|2776.87|2785.24|2776.54|28
1628219580000|2021-08-06 03:13:00|2785.19|2776.49|2785.19|2776.49|2785.4|2776.7|2785.19|2776.49|17
1628219590000|2021-08-06 03:13:10|2785.12|2776.42|2784.34|2775.64|2785.19|2776.49|2784.32|2775.62|26
1628219600000|2021-08-06 03:13:20|2784.4|2775.7|2784.79|2776.09|2785.03|2776.33|2784.34|2775.64|34
1628219610000|2021-08-06 03:13:30|2784.73|2776.03|2784.44|2775.74|2784.82|2776.12|2784.4|2775.7|28
1628219620000|2021-08-06 03:13:40|2784.4|2775.7|2783.87|2775.17|2784.54|2775.84|2783.87|2775.17|34
1628219630000|2021-08-06 03:13:50|2783.77|2775.07|2783.3|2774.6|2783.96|2775.26|2783.3|2774.6|27
1628219640000|2021-08-06 03:14:00|2783.29|2774.59|2783.49|2774.79|2783.93|2775.23|2782.69|2773.99|37
1628219650000|2021-08-06 03:14:10|2783.47|2774.77|2781.44|2772.74|2783.47|2774.77|2781.44|2772.74|38
1628219660000|2021-08-06 03:14:20|2781.11|2772.41|2781.4|2772.7|2781.53|2772.83|2780.92|2772.22|37
1628219670000|2021-08-06 03:14:30|2781.42|2772.72|2781.04|2772.34|2781.42|2772.72|2780.75|2772.05|34
1628219680000|2021-08-06 03:14:40|2781.01|2772.31|2781.42|2772.72|2781.95|2773.25|2780.77|2772.07|38
1628219690000|2021-08-06 03:14:50|2781.29|2772.59|2781.16|2772.46|2781.79|2773.09|2781.1|2772.4|29
1628219700000|2021-08-06 03:15:00|2781.17|2772.47|2781.82|2773.12|2781.89|2773.19|2781.12|2772.42|31
1628219710000|2021-08-06 03:15:10|2781.8|2773.1|2782.78|2774.08|2782.78|2774.08|2781.8|2773.1|31
1628219720000|2021-08-06 03:15:20|2782.86|2774.16|2783.47|2774.77|2783.62|2774.92|2782.86|2774.16|25
1628219730000|2021-08-06 03:15:30|2783.46|2774.76|2783.28|2774.58|2783.52|2774.82|2783.19|2774.49|22
1628219740000|2021-08-06 03:15:40|2783.09|2774.39|2783.35|2774.65|2783.5|2774.8|2783.09|2774.39|24
1628219750000|2021-08-06 03:15:50|2783.43|2774.73|2783.55|2774.85|2784.06|2775.36|2783.21|2774.51|32
1628219760000|2021-08-06 03:16:00|2783.62|2774.92|2783.81|2775.11|2784.35|2775.65|2783.62|2774.92|29
1628219770000|2021-08-06 03:16:10|2783.99|2775.29|2785.28|2776.58|2785.36|2776.66|2783.55|2774.85|35
1628219780000|2021-08-06 03:16:20|2786.12|2777.42|2786.75|2778.05|2786.85|2778.15|2786.08|2777.38|33
1628219790000|2021-08-06 03:16:30|2786.61|2777.91|2786.51|2777.81|2786.66|2777.96|2786.37|2777.67|26
1628219800000|2021-08-06 03:16:40|2786.52|2777.82|2786.63|2777.93|2786.78|2778.08|2786.5|2777.8|21
1628219810000|2021-08-06 03:16:50|2786.69|2777.99|2787.06|2778.36|2787.17|2778.47|2786.69|2777.99|15
1628219820000|2021-08-06 03:17:00|2787.15|2778.45|2787.78|2779.08|2787.78|2779.08|2787.15|2778.45|18
1628219830000|2021-08-06 03:17:10|2787.83|2779.13|2788.07|2779.37|2788.08|2779.38|2787.37|2778.67|30
1628219840000|2021-08-06 03:17:20|2787.98|2779.28|2790.77|2782.07|2790.77|2782.07|2787.98|2779.28|32
1628219850000|2021-08-06 03:17:30|2790.8|2782.1|2792.79|2784.09|2792.92|2784.22|2790.53|2781.83|32
1628219860000|2021-08-06 03:17:40|2792.98|2784.28|2792.64|2783.94|2793.15|2784.45|2791.99|2783.29|36
1628219870000|2021-08-06 03:17:50|2792.63|2783.93|2793.13|2784.43|2793.56|2784.86|2792.61|2783.91|27
1628219880000|2021-08-06 03:18:00|2793.1|2784.4|2790.62|2781.92|2793.1|2784.4|2789.66|2780.96|36
1628219890000|2021-08-06 03:18:10|2790.63|2781.93|2789.6|2780.9|2790.67|2781.97|2788.53|2779.83|35
1628219900000|2021-08-06 03:18:20|2789.53|2780.83|2791.4|2782.7|2792.02|2783.32|2789.28|2780.58|36
1628219910000|2021-08-06 03:18:30|2791.5|2782.8|2791.42|2782.72|2792.04|2783.34|2791.12|2782.42|39
1628219920000|2021-08-06 03:18:40|2791.52|2782.82|2790.53|2781.83|2791.68|2782.98|2790.43|2781.73|31
1628219930000|2021-08-06 03:18:50|2790.64|2781.94|2789.58|2780.88|2790.64|2781.94|2789.06|2780.36|36
1628219940000|2021-08-06 03:19:00|2789.55|2780.85|2791.01|2782.31|2791.05|2782.35|2789.38|2780.68|38
1628219950000|2021-08-06 03:19:10|2790.86|2782.16|2793.29|2784.59|2793.68|2784.98|2790.72|2782.02|38
1628219960000|2021-08-06 03:19:20|2793.21|2784.51|2792.68|2783.98|2793.3|2784.6|2791.67|2782.97|36
1628219970000|2021-08-06 03:19:30|2792.77|2784.07|2794.91|2786.21|2794.91|2786.21|2792.77|2784.07|35
1628219980000|2021-08-06 03:19:40|2794.96|2786.26|2794.78|2786.08|2795.28|2786.58|2793.46|2784.76|34
1628219990000|2021-08-06 03:19:50|2794.76|2786.06|2795.01|2786.31|2795.54|2786.84|2794.71|2786.01|29
1628220000000|2021-08-06 03:20:00|2795.03|2786.33|2794.33|2785.63|2795.18|2786.48|2794.16|2785.46|30
1628220010000|2021-08-06 03:20:10|2794.34|2785.64|2794.82|2786.12|2795.07|2786.37|2794.28|2785.58|39
1628220020000|2021-08-06 03:20:20|2794.67|2785.97|2794.01|2785.31|2796.2|2787.5|2793.99|2785.29|36
1628220030000|2021-08-06 03:20:30|2793.97|2785.27|2794.25|2785.55|2794.34|2785.64|2793.62|2784.92|37
1628220040000|2021-08-06 03:20:40|2794.2|2785.5|2794.29|2785.59|2794.39|2785.69|2794.09|2785.39|40
1628220050000|2021-08-06 03:20:50|2794.19|2785.49|2795.13|2786.43|2795.33|2786.63|2794.07|2785.37|37
1628220060000|2021-08-06 03:21:00|2795.17|2786.47|2794.94|2786.24|2795.31|2786.61|2794.55|2785.85|38
1628220070000|2021-08-06 03:21:10|2795.02|2786.32|2794.16|2785.46|2795.02|2786.32|2794.07|2785.37|35
1628220080000|2021-08-06 03:21:20|2794.2|2785.5|2793.5|2784.8|2794.24|2785.54|2793.13|2784.43|38
1628220090000|2021-08-06 03:21:30|2793.54|2784.84|2792.71|2784.01|2793.54|2784.84|2792.53|2783.83|38
1628220100000|2021-08-06 03:21:40|2792.76|2784.06|2791.5|2782.8|2792.76|2784.06|2791.1|2782.4|40
1628220110000|2021-08-06 03:21:50|2791.47|2782.77|2792.24|2783.54|2793.11|2784.41|2791.47|2782.77|33
1628220120000|2021-08-06 03:22:00|2792.25|2783.55|2791.79|2783.09|2792.27|2783.57|2790.98|2782.28|38
1628220130000|2021-08-06 03:22:10|2791.61|2782.91|2789.72|2781.02|2791.61|2782.91|2789.71|2781.01|21
1628220140000|2021-08-06 03:22:20|2789.74|2781.04|2789.59|2780.89|2790.17|2781.47|2789.57|2780.87|34
1628220150000|2021-08-06 03:22:30|2789.56|2780.86|2789.53|2780.83|2789.7|2781|2788.77|2780.07|29
1628220160000|2021-08-06 03:22:40|2789.49|2780.79|2789.54|2780.84|2789.82|2781.12|2789.41|2780.71|26
1628220170000|2021-08-06 03:22:50|2789.52|2780.82|2790.31|2781.61|2790.31|2781.61|2789.5|2780.8|32
1628220180000|2021-08-06 03:23:00|2790.83|2782.13|2791.32|2782.62|2791.41|2782.71|2790.03|2781.33|24
1628220190000|2021-08-06 03:23:10|2791.25|2782.55|2788.82|2780.12|2791.25|2782.55|2788.68|2779.98|30
1628220200000|2021-08-06 03:23:20|2788.84|2780.14|2789.34|2780.64|2789.34|2780.64|2788.81|2780.11|17
1628220210000|2021-08-06 03:23:30|2789.33|2780.63|2789.84|2781.14|2790.57|2781.87|2789.19|2780.49|36
1628220220000|2021-08-06 03:23:40|2789.73|2781.03|2789.09|2780.39|2789.99|2781.29|2789.09|2780.39|36
1628220230000|2021-08-06 03:23:50|2788.99|2780.29|2789.21|2780.51|2789.48|2780.78|2788.86|2780.16|29
1628220240000|2021-08-06 03:24:00|2789.22|2780.52|2789.21|2780.51|2789.31|2780.61|2789.14|2780.44|34
1628220250000|2021-08-06 03:24:10|2789.22|2780.52|2789.94|2781.24|2789.94|2781.24|2789.11|2780.41|31
1628220260000|2021-08-06 03:24:20|2790.24|2781.54|2789.5|2780.8|2790.52|2781.82|2789.5|2780.8|38
1628220270000|2021-08-06 03:24:30|2789.6|2780.9|2791.45|2782.75|2791.54|2782.84|2789.45|2780.75|35
1628220280000|2021-08-06 03:24:40|2791.48|2782.78|2791.5|2782.8|2791.8|2783.1|2791.26|2782.56|35
1628220290000|2021-08-06 03:24:50|2791.49|2782.79|2791.82|2783.12|2792.15|2783.45|2791.29|2782.59|30
1628220300000|2021-08-06 03:25:00|2791.83|2783.13|2791.26|2782.56|2792.59|2783.89|2791.26|2782.56|37
1628220310000|2021-08-06 03:25:10|2791.39|2782.69|2791.43|2782.73|2791.68|2782.98|2791.36|2782.66|15
1628220320000|2021-08-06 03:25:20|2791.45|2782.75|2788.82|2780.12|2791.45|2782.75|2788.82|2780.12|34
1628220330000|2021-08-06 03:25:30|2788.76|2780.06|2788.09|2779.39|2788.76|2780.06|2787.36|2778.66|22
1628220340000|2021-08-06 03:25:40|2788.06|2779.36|2787.79|2779.09|2788.36|2779.66|2787.34|2778.64|34
1628220350000|2021-08-06 03:25:50|2787.81|2779.11|2787.95|2779.25|2788.07|2779.37|2787.13|2778.43|31
1628220360000|2021-08-06 03:26:00|2787.92|2779.22|2786.81|2778.11|2787.92|2779.22|2786.78|2778.08|17
1628220370000|2021-08-06 03:26:10|2786.84|2778.14|2786.89|2778.19|2787.32|2778.62|2785.96|2777.26|35
1628220380000|2021-08-06 03:26:20|2786.8|2778.1|2786|2777.3|2786.83|2778.13|2785.83|2777.13|36
1628220390000|2021-08-06 03:26:30|2786.03|2777.33|2786.37|2777.67|2786.65|2777.95|2785.88|2777.18|39
1628220400000|2021-08-06 03:26:40|2786.41|2777.71|2785.99|2777.29|2786.41|2777.71|2785.77|2777.07|32
1628220410000|2021-08-06 03:26:50|2785.97|2777.27|2786.41|2777.71|2786.56|2777.86|2785.55|2776.85|31
1628220420000|2021-08-06 03:27:00|2786.42|2777.72|2786.12|2777.42|2786.47|2777.77|2786.12|2777.42|31
1628220430000|2021-08-06 03:27:10|2786.14|2777.44|2784.67|2775.97|2786.14|2777.44|2784.67|2775.97|23
1628220440000|2021-08-06 03:27:20|2784.74|2776.04|2785.98|2777.28|2786.17|2777.47|2784.74|2776.04|33
1628220450000|2021-08-06 03:27:30|2786.13|2777.43|2785.36|2776.66|2786.13|2777.43|2785.35|2776.65|27
1628220460000|2021-08-06 03:27:40|2785.38|2776.68|2785.62|2776.92|2785.75|2777.05|2785.38|2776.68|26
1628220470000|2021-08-06 03:27:50|2785.57|2776.87|2785.87|2777.17|2785.88|2777.18|2785.57|2776.87|22
1628220480000|2021-08-06 03:28:00|2785.86|2777.16|2786.27|2777.57|2786.57|2777.87|2785.82|2777.12|23
1628220490000|2021-08-06 03:28:10|2786.24|2777.54|2782.8|2774.1|2786.3|2777.6|2782.8|2774.1|38
1628220500000|2021-08-06 03:28:20|2782.72|2774.02|2781.71|2773.01|2782.91|2774.21|2780.8|2772.1|35
1628220510000|2021-08-06 03:28:30|2781.82|2773.12|2781.1|2772.4|2782.33|2773.63|2781.1|2772.4|34
1628220520000|2021-08-06 03:28:40|2780.97|2772.27|2780.93|2772.23|2781.17|2772.47|2780.4|2771.7|39
1628220530000|2021-08-06 03:28:50|2780.78|2772.08|2780.39|2771.69|2781.32|2772.62|2780.32|2771.62|39
1628220540000|2021-08-06 03:29:00|2780.41|2771.71|2779.79|2771.09|2780.48|2771.78|2779.35|2770.65|35
1628220550000|2021-08-06 03:29:10|2779.75|2771.05|2781.82|2773.12|2781.92|2773.22|2779.69|2770.99|40
1628220560000|2021-08-06 03:29:20|2781.7|2773|2780.75|2772.05|2781.7|2773|2780.65|2771.95|35
1628220570000|2021-08-06 03:29:30|2780.6|2771.9|2778.26|2769.56|2780.6|2771.9|2778.24|2769.54|38
1628220580000|2021-08-06 03:29:40|2778.16|2769.46|2778.69|2769.99|2778.76|2770.06|2777.54|2768.84|36
1628220590000|2021-08-06 03:29:50|2778.68|2769.98|2777.88|2769.18|2778.68|2769.98|2776.86|2768.16|37
1628220600000|2021-08-06 03:30:00|2777.98|2769.28|2777.01|2768.31|2778.39|2769.69|2776.76|2768.06|26
1628220610000|2021-08-06 03:30:10|2777.02|2768.32|2778.23|2769.53|2778.23|2769.53|2776.61|2767.91|37
1628220620000|2021-08-06 03:30:20|2778.05|2769.35|2778.16|2769.46|2778.64|2769.94|2777.94|2769.24|31
1628220630000|2021-08-06 03:30:30|2778.44|2769.74|2779.91|2771.21|2780.14|2771.44|2778.18|2769.48|38
1628220640000|2021-08-06 03:30:40|2780|2771.3|2781.23|2772.53|2781.23|2772.53|2779.98|2771.28|40
1628220650000|2021-08-06 03:30:50|2781.35|2772.65|2782.2|2773.5|2782.33|2773.63|2781.16|2772.46|39
1628220660000|2021-08-06 03:31:00|2781.98|2773.28|2781.98|2773.28|2782.08|2773.38|2781.21|2772.51|37
1628220670000|2021-08-06 03:31:10|2781.99|2773.29|2780.83|2772.13|2783.01|2774.31|2780.83|2772.13|39
1628220680000|2021-08-06 03:31:20|2780.69|2771.99|2782.11|2773.41|2782.84|2774.14|2780.69|2771.99|39
1628220690000|2021-08-06 03:31:30|2782.19|2773.49|2782.94|2774.24|2784.38|2775.68|2782.19|2773.49|37
1628220700000|2021-08-06 03:31:40|2782.65|2773.95|2782.68|2773.98|2782.89|2774.19|2781.86|2773.16|36
1628220710000|2021-08-06 03:31:50|2782.45|2773.75|2781.94|2773.24|2782.45|2773.75|2781.66|2772.96|40
1628220720000|2021-08-06 03:32:00|2782.09|2773.39|2783.22|2774.52|2783.22|2774.52|2781.99|2773.29|36
1628220730000|2021-08-06 03:32:10|2783.28|2774.58|2782.02|2773.32|2784.05|2775.35|2782.02|2773.32|36
1628220740000|2021-08-06 03:32:20|2782.07|2773.37|2781.24|2772.54|2782.24|2773.54|2780.85|2772.15|37
1628220750000|2021-08-06 03:32:30|2781.22|2772.52|2779.72|2771.02|2781.24|2772.54|2779.72|2771.02|31
1628220760000|2021-08-06 03:32:40|2779.65|2770.95|2779.76|2771.06|2780.05|2771.35|2779.65|2770.95|32
1628220770000|2021-08-06 03:32:50|2779.77|2771.07|2778.76|2770.06|2779.77|2771.07|2778.76|2770.06|37
1628220780000|2021-08-06 03:33:00|2778.77|2770.07|2778.96|2770.26|2779.21|2770.51|2778.01|2769.31|36
1628220790000|2021-08-06 03:33:10|2779.14|2770.44|2779.22|2770.52|2779.34|2770.64|2778.39|2769.69|40
1628220800000|2021-08-06 03:33:20|2779.19|2770.49|2780.49|2771.79|2781.34|2772.64|2778.8|2770.1|40
1628220810000|2021-08-06 03:33:30|2780.71|2772.01|2780.74|2772.04|2780.97|2772.27|2780.24|2771.54|39
1628220820000|2021-08-06 03:33:40|2781.05|2772.35|2780.71|2772.01|2781.05|2772.35|2779.82|2771.12|37
1628220830000|2021-08-06 03:33:50|2780.86|2772.16|2780.86|2772.16|2781.62|2772.92|2780.66|2771.96|30
1628220840000|2021-08-06 03:34:00|2781.09|2772.39|2781.92|2773.22|2781.96|2773.26|2780.61|2771.91|37
1628220850000|2021-08-06 03:34:10|2781.94|2773.24|2781.98|2773.28|2781.99|2773.29|2781.26|2772.56|33
1628220860000|2021-08-06 03:34:20|2782.08|2773.38|2781.34|2772.64|2782.09|2773.39|2781.34|2772.64|25
1628220870000|2021-08-06 03:34:30|2781.26|2772.56|2781.18|2772.48|2781.54|2772.84|2781.16|2772.46|14
1628220880000|2021-08-06 03:34:40|2780.82|2772.12|2781.34|2772.64|2781.77|2773.07|2780.54|2771.84|35
1628220890000|2021-08-06 03:34:50|2781.29|2772.59|2782.16|2773.46|2782.62|2773.92|2781.21|2772.51|34
1628220900000|2021-08-06 03:35:00|2782.19|2773.49|2782.55|2773.85|2782.64|2773.94|2782.09|2773.39|34
1628220910000|2021-08-06 03:35:10|2782.51|2773.81|2782.99|2774.29|2783.31|2774.61|2782.51|2773.81|33
1628220920000|2021-08-06 03:35:20|2782.95|2774.25|2781.86|2773.16|2782.95|2774.25|2781.72|2773.02|32
1628220930000|2021-08-06 03:35:30|2781.85|2773.15|2781.81|2773.11|2782.03|2773.33|2781.81|2773.11|19
1628220940000|2021-08-06 03:35:40|2781.61|2772.91|2780.96|2772.26|2781.61|2772.91|2780.42|2771.72|37
1628220950000|2021-08-06 03:35:50|2780.71|2772.01|2780.73|2772.03|2781.18|2772.48|2780.54|2771.84|39
1628220960000|2021-08-06 03:36:00|2780.66|2771.96|2783.44|2774.74|2783.44|2774.74|2780.66|2771.96|39
1628220970000|2021-08-06 03:36:10|2783.57|2774.87|2783.35|2774.65|2784.23|2775.53|2782.38|2773.68|34
1628220980000|2021-08-06 03:36:20|2783.56|2774.86|2782.42|2773.72|2783.56|2774.86|2782.32|2773.62|37
1628220990000|2021-08-06 03:36:30|2782.72|2774.02|2782.46|2773.76|2782.78|2774.08|2782.44|2773.74|31
1628221000000|2021-08-06 03:36:40|2782.48|2773.78|2783.21|2774.51|2783.21|2774.51|2782.44|2773.74|30
1628221010000|2021-08-06 03:36:50|2783.43|2774.73|2783.16|2774.46|2783.43|2774.73|2783.11|2774.41|32
1628221020000|2021-08-06 03:37:00|2783.21|2774.51|2783.97|2775.27|2784.16|2775.46|2783.21|2774.51|24
1628221030000|2021-08-06 03:37:10|2783.58|2774.88|2783.03|2774.33|2783.62|2774.92|2782.79|2774.09|35
1628221040000|2021-08-06 03:37:20|2783.08|2774.38|2782.5|2773.8|2783.17|2774.47|2782.5|2773.8|32
1628221050000|2021-08-06 03:37:30|2782.59|2773.89|2782.74|2774.04|2782.74|2774.04|2782.32|2773.62|37
1628221060000|2021-08-06 03:37:40|2782.7|2774|2783.67|2774.97|2783.79|2775.09|2782.7|2774|36
1628221070000|2021-08-06 03:37:50|2783.75|2775.05|2783.19|2774.49|2783.89|2775.19|2783.06|2774.36|37
1628221080000|2021-08-06 03:38:00|2783.27|2774.57|2783.68|2774.98|2783.95|2775.25|2783.05|2774.35|36
1628221090000|2021-08-06 03:38:10|2783.78|2775.08|2783.85|2775.15|2783.95|2775.25|2783.66|2774.96|25
1628221100000|2021-08-06 03:38:20|2783.87|2775.17|2783.37|2774.67|2783.87|2775.17|2782.7|2774|16
1628221110000|2021-08-06 03:38:30|2783.51|2774.81|2782.81|2774.11|2783.62|2774.92|2782.81|2774.11|34
1628221120000|2021-08-06 03:38:40|2782.82|2774.12|2783.37|2774.67|2783.6|2774.9|2782.82|2774.12|36
1628221130000|2021-08-06 03:38:50|2783.42|2774.72|2783.54|2774.84|2783.76|2775.06|2783.32|2774.62|27
1628221140000|2021-08-06 03:39:00|2783.55|2774.85|2783.52|2774.82|2783.65|2774.95|2783.41|2774.71|31
1628221150000|2021-08-06 03:39:10|2783.51|2774.81|2782.59|2773.89|2783.58|2774.88|2782.56|2773.86|32
1628221160000|2021-08-06 03:39:20|2782.61|2773.91|2781.13|2772.43|2782.61|2773.91|2781.1|2772.4|37
1628221170000|2021-08-06 03:39:30|2781.11|2772.41|2781.07|2772.37|2781.14|2772.44|2780.73|2772.03|33
1628221180000|2021-08-06 03:39:40|2781.02|2772.32|2782.08|2773.38|2782.08|2773.38|2780.96|2772.26|37
1628221190000|2021-08-06 03:39:50|2782.21|2773.51|2780.5|2771.8|2782.28|2773.58|2780.29|2771.59|34
1628221200000|2021-08-06 03:40:00|2780.69|2771.99|2780.58|2771.88|2780.84|2772.14|2780.55|2771.85|33
1628221210000|2021-08-06 03:40:10|2780.52|2771.82|2779.17|2770.47|2780.67|2771.97|2779.09|2770.39|35
1628221220000|2021-08-06 03:40:20|2779.05|2770.35|2778.68|2769.98|2779.19|2770.49|2778.61|2769.91|38
1628221230000|2021-08-06 03:40:30|2778.53|2769.83|2777.99|2769.29|2778.77|2770.07|2777.66|2768.96|35
1628221240000|2021-08-06 03:40:40|2778.2|2769.5|2777.85|2769.15|2778.39|2769.69|2777.57|2768.87|39
1628221250000|2021-08-06 03:40:50|2777.76|2769.06|2777.05|2768.35|2777.82|2769.12|2776.93|2768.23|36
1628221260000|2021-08-06 03:41:00|2777.03|2768.33|2777.7|2769|2778.09|2769.39|2776.85|2768.15|37
1628221270000|2021-08-06 03:41:10|2777.81|2769.11|2777.03|2768.33|2778.66|2769.96|2776.99|2768.29|35
1628221280000|2021-08-06 03:41:20|2777.09|2768.39|2775.87|2767.17|2777.09|2768.39|2775.81|2767.11|32
1628221290000|2021-08-06 03:41:30|2775.86|2767.16|2776.47|2767.77|2776.73|2768.03|2775.81|2767.11|30
1628221300000|2021-08-06 03:41:40|2776.57|2767.87|2776.23|2767.53|2776.57|2767.87|2776.02|2767.32|27
1628221310000|2021-08-06 03:41:50|2776.26|2767.56|2775.51|2766.81|2776.26|2767.56|2775.36|2766.66|31
1628221320000|2021-08-06 03:42:00|2775.47|2766.77|2775.66|2766.96|2776.05|2767.35|2774.75|2766.05|33
1628221330000|2021-08-06 03:42:10|2775.65|2766.95|2775.79|2767.09|2775.9|2767.2|2775.42|2766.72|32
1628221340000|2021-08-06 03:42:20|2775.8|2767.1|2774.9|2766.2|2775.8|2767.1|2774.81|2766.11|24
1628221350000|2021-08-06 03:42:30|2774.83|2766.13|2774.39|2765.69|2775|2766.3|2774.39|2765.69|30
1628221360000|2021-08-06 03:42:40|2774.28|2765.58|2774.09|2765.39|2774.31|2765.61|2773.87|2765.17|31
1628221370000|2021-08-06 03:42:50|2774.07|2765.37|2775.01|2766.31|2775.31|2766.61|2774.02|2765.32|33
1628221380000|2021-08-06 03:43:00|2774.82|2766.12|2776.46|2767.76|2776.6|2767.9|2774.82|2766.12|35
1628221390000|2021-08-06 03:43:10|2776.54|2767.84|2774.3|2765.6|2776.63|2767.93|2774.25|2765.55|38
1628221400000|2021-08-06 03:43:20|2774.27|2765.57|2774.82|2766.12|2775.84|2767.14|2774.25|2765.55|38
1628221410000|2021-08-06 03:43:30|2774.87|2766.17|2774.77|2766.07|2775.06|2766.36|2774.7|2766|32
1628221420000|2021-08-06 03:43:40|2774.94|2766.24|2775.4|2766.7|2775.61|2766.91|2774.72|2766.02|37
1628221430000|2021-08-06 03:43:50|2775.28|2766.58|2775.4|2766.7|2775.54|2766.84|2775.28|2766.58|38
1628221440000|2021-08-06 03:44:00|2775.28|2766.58|2774.74|2766.04|2775.28|2766.58|2774.27|2765.57|36
1628221450000|2021-08-06 03:44:10|2774.6|2765.9|2775.26|2766.56|2775.26|2766.56|2774.58|2765.88|32
1628221460000|2021-08-06 03:44:20|2775.15|2766.45|2775.82|2767.12|2776.04|2767.34|2775.14|2766.44|38
1628221470000|2021-08-06 03:44:30|2775.9|2767.2|2776.08|2767.38|2776.3|2767.6|2775.82|2767.12|31
1628221480000|2021-08-06 03:44:40|2775.91|2767.21|2775.96|2767.26|2775.97|2767.27|2775.59|2766.89|34
1628221490000|2021-08-06 03:44:50|2775.88|2767.18|2775.97|2767.27|2776.11|2767.41|2775.88|2767.18|29
1628221500000|2021-08-06 03:45:00|2776|2767.3|2776.53|2767.83|2776.53|2767.83|2776|2767.3|33
1628221510000|2021-08-06 03:45:10|2776.56|2767.86|2776.71|2768.01|2776.79|2768.09|2776.56|2767.86|33
1628221520000|2021-08-06 03:45:20|2776.75|2768.05|2777.59|2768.89|2777.76|2769.06|2776.65|2767.95|30
1628221530000|2021-08-06 03:45:30|2777.69|2768.99|2778.73|2770.03|2778.89|2770.19|2777.69|2768.99|32
1628221540000|2021-08-06 03:45:40|2778.76|2770.06|2778.98|2770.28|2779.03|2770.33|2778.02|2769.32|35
1628221550000|2021-08-06 03:45:50|2779|2770.3|2778.96|2770.26|2779.15|2770.45|2778.83|2770.13|30
1628221560000|2021-08-06 03:46:00|2778.95|2770.25|2780.05|2771.35|2780.08|2771.38|2778.95|2770.25|35
1628221570000|2021-08-06 03:46:10|2780.11|2771.41|2780.06|2771.36|2780.51|2771.81|2779.99|2771.29|35
1628221580000|2021-08-06 03:46:20|2780.11|2771.41|2780.42|2771.72|2780.78|2772.08|2779.86|2771.16|28
1628221590000|2021-08-06 03:46:30|2779.81|2771.11|2780.93|2772.23|2780.97|2772.27|2779.81|2771.11|35
1628221600000|2021-08-06 03:46:40|2780.88|2772.18|2774.98|2766.28|2781.19|2772.49|2774.98|2766.28|40
1628221610000|2021-08-06 03:46:50|2774.75|2766.05|2774.33|2765.63|2775.08|2766.38|2774.33|2765.63|36
1628221620000|2021-08-06 03:47:00|2773.4|2764.7|2770.09|2761.39|2773.47|2764.77|2769.64|2760.94|36
1628221630000|2021-08-06 03:47:10|2770.81|2762.11|2765.5|2756.8|2772.11|2763.41|2765.5|2756.8|40
1628221640000|2021-08-06 03:47:20|2764.83|2756.13|2767.84|2759.14|2767.84|2759.14|2764.83|2756.13|38
1628221650000|2021-08-06 03:47:30|2768.31|2759.61|2767.06|2758.36|2768.37|2759.67|2766.59|2757.89|39
1628221660000|2021-08-06 03:47:40|2767.08|2758.38|2768.29|2759.59|2768.44|2759.74|2766.94|2758.24|34
1628221670000|2021-08-06 03:47:50|2768.28|2759.58|2767.08|2758.38|2768.3|2759.6|2766.44|2757.74|37
1628221680000|2021-08-06 03:48:00|2767.09|2758.39|2766.65|2757.95|2767.79|2759.09|2766.58|2757.88|37
1628221690000|2021-08-06 03:48:10|2766.64|2757.94|2765.76|2757.06|2766.71|2758.01|2765.76|2757.06|32
1628221700000|2021-08-06 03:48:20|2765.74|2757.04|2767.5|2758.8|2767.5|2758.8|2765.62|2756.92|36
1628221710000|2021-08-06 03:48:30|2767.52|2758.82|2763.26|2754.56|2767.6|2758.9|2763.26|2754.56|37
1628221720000|2021-08-06 03:48:40|2763.53|2754.83|2762.56|2753.86|2763.65|2754.95|2762.15|2753.45|33
1628221730000|2021-08-06 03:48:50|2762.37|2753.67|2759.18|2750.48|2762.69|2753.99|2759.18|2750.48|38
1628221740000|2021-08-06 03:49:00|2757.69|2748.99|2757.75|2749.05|2760.99|2752.29|2757.38|2748.68|39
1628221750000|2021-08-06 03:49:10|2757.5|2748.8|2759.83|2751.13|2759.83|2751.13|2757.22|2748.52|39
1628221760000|2021-08-06 03:49:20|2760.25|2751.55|2761.04|2752.34|2761.28|2752.58|2760.13|2751.43|36
1628221770000|2021-08-06 03:49:30|2761.06|2752.36|2762.44|2753.74|2762.44|2753.74|2761.06|2752.36|31
1628221780000|2021-08-06 03:49:40|2762.5|2753.8|2762.61|2753.91|2762.7|2754|2761.21|2752.51|34
1628221790000|2021-08-06 03:49:50|2762.43|2753.73|2763.62|2754.92|2763.62|2754.92|2762.08|2753.38|37
1628221800000|2021-08-06 03:50:00|2763.61|2754.91|2765.77|2757.07|2765.77|2757.07|2763.59|2754.89|39
1628221810000|2021-08-06 03:50:10|2765.36|2756.66|2765.47|2756.77|2766.64|2757.94|2765.36|2756.66|36
1628221820000|2021-08-06 03:50:20|2765.56|2756.86|2765.56|2756.86|2765.58|2756.88|2765.13|2756.43|35
1628221830000|2021-08-06 03:50:30|2765.67|2756.97|2765.36|2756.66|2766.09|2757.39|2765.04|2756.34|34
1628221840000|2021-08-06 03:50:40|2765.46|2756.76|2764.84|2756.14|2765.46|2756.76|2764.82|2756.12|28
1628221850000|2021-08-06 03:50:50|2764.82|2756.12|2764.85|2756.15|2765.04|2756.34|2764.75|2756.05|33
1628221860000|2021-08-06 03:51:00|2764.84|2756.14|2765.06|2756.36|2765.84|2757.14|2764.82|2756.12|33
1628221870000|2021-08-06 03:51:10|2765.6|2756.9|2764.6|2755.9|2766.17|2757.47|2764.32|2755.62|40
1628221880000|2021-08-06 03:51:20|2764.58|2755.88|2765.12|2756.42|2765.32|2756.62|2764.47|2755.77|39
1628221890000|2021-08-06 03:51:30|2765.09|2756.39|2765.32|2756.62|2765.54|2756.84|2765.05|2756.35|32
1628221900000|2021-08-06 03:51:40|2765.3|2756.6|2766.07|2757.37|2766.23|2757.53|2765.3|2756.6|33
1628221910000|2021-08-06 03:51:50|2765.95|2757.25|2766.39|2757.69|2766.52|2757.82|2765.95|2757.25|36
1628221920000|2021-08-06 03:52:00|2766.34|2757.64|2766.98|2758.28|2767.21|2758.51|2766.17|2757.47|40
1628221930000|2021-08-06 03:52:10|2766.66|2757.96|2764.76|2756.06|2766.97|2758.27|2764.36|2755.66|37
1628221940000|2021-08-06 03:52:20|2764.78|2756.08|2764|2755.3|2764.9|2756.2|2762.39|2753.69|37
1628221950000|2021-08-06 03:52:30|2764.07|2755.37|2765.16|2756.46|2765.16|2756.46|2763.89|2755.19|36
1628221960000|2021-08-06 03:52:40|2765.07|2756.37|2765.91|2757.21|2765.91|2757.21|2765.06|2756.36|33
1628221970000|2021-08-06 03:52:50|2765.99|2757.29|2765.76|2757.06|2765.99|2757.29|2765.57|2756.87|33
1628221980000|2021-08-06 03:53:00|2765.57|2756.87|2764.5|2755.8|2766.07|2757.37|2764.37|2755.67|37
1628221990000|2021-08-06 03:53:10|2764.48|2755.78|2766.02|2757.32|2766.02|2757.32|2763.7|2755|31
1628222000000|2021-08-06 03:53:20|2766.26|2757.56|2766.24|2757.54|2766.35|2757.65|2765.93|2757.23|25
1628222010000|2021-08-06 03:53:30|2766.26|2757.56|2766.23|2757.53|2766.33|2757.63|2766.2|2757.5|13
1628222020000|2021-08-06 03:53:40|2766.18|2757.48|2766.82|2758.12|2766.94|2758.24|2766.11|2757.41|33
1628222030000|2021-08-06 03:53:50|2766.87|2758.17|2766.99|2758.29|2766.99|2758.29|2766.79|2758.09|14
1628222040000|2021-08-06 03:54:00|2766.98|2758.28|2767.81|2759.11|2768.94|2760.24|2766.97|2758.27|25
1628222050000|2021-08-06 03:54:10|2767.6|2758.9|2769.11|2760.41|2769.13|2760.43|2767.6|2758.9|40
1628222060000|2021-08-06 03:54:20|2769.03|2760.33|2767.94|2759.24|2769.25|2760.55|2767.94|2759.24|38
1628222070000|2021-08-06 03:54:30|2767.9|2759.2|2767.85|2759.15|2768.46|2759.76|2767.83|2759.13|37
1628222080000|2021-08-06 03:54:40|2768.15|2759.45|2768.76|2760.06|2768.93|2760.23|2767.74|2759.04|34
1628222090000|2021-08-06 03:54:50|2768.77|2760.07|2767.03|2758.33|2769.05|2760.35|2767.03|2758.33|33
1628222100000|2021-08-06 03:55:00|2766.98|2758.28|2766.72|2758.02|2767.14|2758.44|2766.62|2757.92|36
1628222110000|2021-08-06 03:55:10|2766.62|2757.92|2764.83|2756.13|2766.63|2757.93|2764.83|2756.13|39
1628222120000|2021-08-06 03:55:20|2764.55|2755.85|2764.53|2755.83|2764.71|2756.01|2764.25|2755.55|37
1628222130000|2021-08-06 03:55:30|2764.52|2755.82|2764.87|2756.17|2764.87|2756.17|2764.39|2755.69|36
1628222140000|2021-08-06 03:55:40|2764.79|2756.09|2764.93|2756.23|2765.04|2756.34|2764.79|2756.09|27
1628222150000|2021-08-06 03:55:50|2764.92|2756.22|2767.55|2758.85|2767.55|2758.85|2764.86|2756.16|38
1628222160000|2021-08-06 03:56:00|2767.16|2758.46|2768.03|2759.33|2768.58|2759.88|2767.14|2758.44|36
1628222170000|2021-08-06 03:56:10|2767.85|2759.15|2768.77|2760.07|2769.2|2760.5|2767.58|2758.88|39
1628222180000|2021-08-06 03:56:20|2768.43|2759.73|2768.71|2760.01|2768.8|2760.1|2767.98|2759.28|38
1628222190000|2021-08-06 03:56:30|2768.62|2759.92|2769.18|2760.48|2769.42|2760.72|2768.53|2759.83|34
1628222200000|2021-08-06 03:56:40|2769.14|2760.44|2769.07|2760.37|2769.39|2760.69|2768.96|2760.26|26
1628222210000|2021-08-06 03:56:50|2769.11|2760.41|2768.74|2760.04|2769.33|2760.63|2768.74|2760.04|32
1628222220000|2021-08-06 03:57:00|2768.7|2760|2768.44|2759.74|2768.91|2760.21|2768.35|2759.65|35
1628222230000|2021-08-06 03:57:10|2768.48|2759.78|2768.69|2759.99|2768.71|2760.01|2768.13|2759.43|34
1628222240000|2021-08-06 03:57:20|2768.52|2759.82|2768.05|2759.35|2768.87|2760.17|2768.05|2759.35|31
1628222250000|2021-08-06 03:57:30|2767.86|2759.16|2768.43|2759.73|2768.54|2759.84|2767.68|2758.98|32
1628222260000|2021-08-06 03:57:40|2768.41|2759.71|2768.64|2759.94|2768.65|2759.95|2768.41|2759.71|17
1628222270000|2021-08-06 03:57:50|2768.69|2759.99|2768.12|2759.42|2768.7|2760|2768.06|2759.36|27
1628222280000|2021-08-06 03:58:00|2768.11|2759.41|2767.52|2758.82|2768.19|2759.49|2767.52|2758.82|23
1628222290000|2021-08-06 03:58:10|2767.4|2758.7|2767.24|2758.54|2767.42|2758.72|2767.15|2758.45|23
1628222300000|2021-08-06 03:58:20|2767.25|2758.55|2766.63|2757.93|2767.25|2758.55|2766.47|2757.77|26
1628222310000|2021-08-06 03:58:30|2766.67|2757.97|2766.58|2757.88|2767.45|2758.75|2766.43|2757.73|38
1628222320000|2021-08-06 03:58:40|2766.55|2757.85|2766.44|2757.74|2766.72|2758.02|2766.44|2757.74|38
1628222330000|2021-08-06 03:58:50|2766.17|2757.47|2766.46|2757.76|2766.5|2757.8|2766.15|2757.45|37
1628222340000|2021-08-06 03:59:00|2766.17|2757.47|2766.52|2757.82|2767.17|2758.47|2766.17|2757.47|38
1628222350000|2021-08-06 03:59:10|2766.36|2757.66|2766.53|2757.83|2766.57|2757.87|2766.27|2757.57|35
1628222360000|2021-08-06 03:59:20|2766.29|2757.59|2766.65|2757.95|2766.87|2758.17|2766.29|2757.59|33
1628222370000|2021-08-06 03:59:30|2766.63|2757.93|2766.73|2758.03|2766.88|2758.18|2766.63|2757.93|34
1628222380000|2021-08-06 03:59:40|2766.74|2758.04|2766.81|2758.11|2766.86|2758.16|2766.61|2757.91|31
1628222390000|2021-08-06 03:59:50|2766.85|2758.15|2765.97|2757.27|2766.85|2758.15|2765.35|2756.65|36
1628222400000|2021-08-06 04:00:00|2765.94|2757.24|2764.06|2755.36|2766.41|2757.71|2763.75|2755.05|39
1628222410000|2021-08-06 04:00:10|2764.05|2755.35|2762.68|2753.98|2764.15|2755.45|2762.62|2753.92|37
1628222420000|2021-08-06 04:00:20|2762.59|2753.89|2766.63|2757.93|2766.74|2758.04|2762.54|2753.84|40
1628222430000|2021-08-06 04:00:30|2766.65|2757.95|2768.47|2759.77|2768.65|2759.95|2766.65|2757.95|39
1628222440000|2021-08-06 04:00:40|2768.57|2759.87|2769.06|2760.36|2769.2|2760.5|2768.53|2759.83|36
1628222450000|2021-08-06 04:00:50|2768.98|2760.28|2770.98|2762.28|2771.05|2762.35|2768.98|2760.28|37
1628222460000|2021-08-06 04:01:00|2771.11|2762.41|2772.95|2764.25|2773|2764.3|2770.99|2762.29|39
1628222470000|2021-08-06 04:01:10|2772.93|2764.23|2774.04|2765.34|2774.05|2765.35|2771.92|2763.22|37
1628222480000|2021-08-06 04:01:20|2774.19|2765.49|2774.61|2765.91|2774.84|2766.14|2773.91|2765.21|38
1628222490000|2021-08-06 04:01:30|2774.66|2765.96|2774.5|2765.8|2775.32|2766.62|2774.17|2765.47|30
1628222500000|2021-08-06 04:01:40|2774.16|2765.46|2774.56|2765.86|2775.12|2766.42|2774.16|2765.46|25
1628222510000|2021-08-06 04:01:50|2774.61|2765.91|2771.9|2763.2|2774.64|2765.94|2771.59|2762.89|39
1628222520000|2021-08-06 04:02:00|2771.83|2763.13|2771.28|2762.58|2773.13|2764.43|2770.01|2761.31|37
1628222530000|2021-08-06 04:02:10|2771.37|2762.67|2771.27|2762.57|2772.01|2763.31|2770.43|2761.73|37
1628222540000|2021-08-06 04:02:20|2771.31|2762.61|2770.98|2762.28|2772.23|2763.53|2770.65|2761.95|39
1628222550000|2021-08-06 04:02:30|2771.03|2762.33|2772.16|2763.46|2772.16|2763.46|2770.99|2762.29|39
1628222560000|2021-08-06 04:02:40|2772.06|2763.36|2771.36|2762.66|2772.06|2763.36|2771.09|2762.39|38
1628222570000|2021-08-06 04:02:50|2771.38|2762.68|2770.92|2762.22|2771.64|2762.94|2770.75|2762.05|36
1628222580000|2021-08-06 04:03:00|2770.98|2762.28|2769.11|2760.41|2771.13|2762.43|2769.03|2760.33|36
1628222590000|2021-08-06 04:03:10|2769.1|2760.4|2770.59|2761.89|2770.72|2762.02|2769.03|2760.33|38
1628222600000|2021-08-06 04:03:20|2770.33|2761.63|2769.88|2761.18|2770.33|2761.63|2769.41|2760.71|38
1628222610000|2021-08-06 04:03:30|2770.24|2761.54|2771.47|2762.77|2771.47|2762.77|2770.24|2761.54|37
1628222620000|2021-08-06 04:03:40|2771.44|2762.74|2772.28|2763.58|2772.32|2763.62|2771.33|2762.63|38
1628222630000|2021-08-06 04:03:50|2772.14|2763.44|2771.82|2763.12|2772.53|2763.83|2771.42|2762.72|35
1628222640000|2021-08-06 04:04:00|2771.84|2763.14|2773.62|2764.92|2773.62|2764.92|2771.74|2763.04|35
1628222650000|2021-08-06 04:04:10|2773.5|2764.8|2773.47|2764.77|2773.82|2765.12|2773.13|2764.43|35
1628222660000|2021-08-06 04:04:20|2773.49|2764.79|2773.21|2764.51|2773.65|2764.95|2771.83|2763.13|38
1628222670000|2021-08-06 04:04:30|2773.22|2764.52|2774.43|2765.73|2774.48|2765.78|2773.22|2764.52|35
1628222680000|2021-08-06 04:04:40|2774.39|2765.69|2773.48|2764.78|2774.53|2765.83|2772.72|2764.02|36
1628222690000|2021-08-06 04:04:50|2773.53|2764.83|2774.43|2765.73|2774.43|2765.73|2773.53|2764.83|34
1628222700000|2021-08-06 04:05:00|2774.27|2765.57|2773.33|2764.63|2774.32|2765.62|2773.25|2764.55|38
1628222710000|2021-08-06 04:05:10|2773.41|2764.71|2772.72|2764.02|2773.54|2764.84|2771.43|2762.73|37
1628222720000|2021-08-06 04:05:20|2772.7|2764|2773.32|2764.62|2773.53|2764.83|2772.67|2763.97|37
1628222730000|2021-08-06 04:05:30|2773.35|2764.65|2772.62|2763.92|2774|2765.3|2772.62|2763.92|34
1628222740000|2021-08-06 04:05:40|2772.61|2763.91|2772.51|2763.81|2772.62|2763.92|2771.61|2762.91|38
1628222750000|2021-08-06 04:05:50|2772.35|2763.65|2771.67|2762.97|2772.35|2763.65|2771.53|2762.83|29
1628222760000|2021-08-06 04:06:00|2771.68|2762.98|2771.69|2762.99|2772.21|2763.51|2771.65|2762.95|18
1628222770000|2021-08-06 04:06:10|2771.68|2762.98|2772.13|2763.43|2772.13|2763.43|2771.58|2762.88|33
1628222780000|2021-08-06 04:06:20|2772.27|2763.57|2771.13|2762.43|2772.53|2763.83|2771.13|2762.43|31
1628222790000|2021-08-06 04:06:30|2770.91|2762.21|2768.41|2759.71|2771.03|2762.33|2768.39|2759.69|36
1628222800000|2021-08-06 04:06:40|2768.31|2759.61|2769.46|2760.76|2769.46|2760.76|2768.31|2759.61|32
1628222810000|2021-08-06 04:06:50|2769.07|2760.37|2768.61|2759.91|2769.11|2760.41|2768.49|2759.79|33
1628222820000|2021-08-06 04:07:00|2768.47|2759.77|2768.56|2759.86|2768.57|2759.87|2767.87|2759.17|38
1628222830000|2021-08-06 04:07:10|2768.41|2759.71|2767.78|2759.08|2768.45|2759.75|2767.42|2758.72|38
1628222840000|2021-08-06 04:07:20|2768.2|2759.5|2768.21|2759.51|2768.68|2759.98|2768.2|2759.5|29
1628222850000|2021-08-06 04:07:30|2768.18|2759.48|2768.64|2759.94|2768.69|2759.99|2767.98|2759.28|29
1628222860000|2021-08-06 04:07:40|2768.62|2759.92|2770.24|2761.54|2770.51|2761.81|2768.62|2759.92|31
1628222870000|2021-08-06 04:07:50|2770.22|2761.52|2771.21|2762.51|2771.21|2762.51|2769.76|2761.06|36
1628222880000|2021-08-06 04:08:00|2771.13|2762.43|2770.64|2761.94|2771.43|2762.73|2770.11|2761.41|36
1628222890000|2021-08-06 04:08:10|2770.71|2762.01|2771.06|2762.36|2771.4|2762.7|2770.71|2762.01|28
1628222900000|2021-08-06 04:08:20|2771.36|2762.66|2771.53|2762.83|2771.71|2763.01|2771.25|2762.55|28
1628222910000|2021-08-06 04:08:30|2771.52|2762.82|2770.87|2762.17|2771.52|2762.82|2770.67|2761.97|29
1628222920000|2021-08-06 04:08:40|2770.88|2762.18|2769.82|2761.12|2771.07|2762.37|2769.82|2761.12|35
1628222930000|2021-08-06 04:08:50|2769.75|2761.05|2770.34|2761.64|2770.38|2761.68|2769.74|2761.04|34
1628222940000|2021-08-06 04:09:00|2770.22|2761.52|2770.75|2762.05|2770.92|2762.22|2770.13|2761.43|35
1628222950000|2021-08-06 04:09:10|2770.82|2762.12|2770.3|2761.6|2771.71|2763.01|2770.24|2761.54|39
1628222960000|2021-08-06 04:09:20|2770.28|2761.58|2769.99|2761.29|2770.87|2762.17|2769.99|2761.29|33
1628222970000|2021-08-06 04:09:30|2769.98|2761.28|2770.31|2761.61|2770.31|2761.61|2769.97|2761.27|32
1628222980000|2021-08-06 04:09:40|2769.95|2761.25|2768.65|2759.95|2770.34|2761.64|2768.65|2759.95|38
1628222990000|2021-08-06 04:09:50|2768.69|2759.99|2768.31|2759.61|2768.88|2760.18|2767.85|2759.15|39
1628223000000|2021-08-06 04:10:00|2768.18|2759.48|2768.43|2759.73|2768.56|2759.86|2768.14|2759.44|32
1628223010000|2021-08-06 04:10:10|2768.49|2759.79|2766.98|2758.28|2768.49|2759.79|2766.88|2758.18|30
1628223020000|2021-08-06 04:10:20|2767.01|2758.31|2766.29|2757.59|2767.14|2758.44|2766.14|2757.44|32
1628223030000|2021-08-06 04:10:30|2766.25|2757.55|2765.98|2757.28|2766.4|2757.7|2765.85|2757.15|36
1628223040000|2021-08-06 04:10:40|2766|2757.3|2765.71|2757.01|2766.22|2757.52|2765.39|2756.69|34
1628223050000|2021-08-06 04:10:50|2765.67|2756.97|2765.57|2756.87|2765.7|2757|2765.43|2756.73|23
1628223060000|2021-08-06 04:11:00|2765.7|2757|2763.08|2754.38|2765.76|2757.06|2763.08|2754.38|33
1628223070000|2021-08-06 04:11:10|2763.36|2754.66|2764.83|2756.13|2764.95|2756.25|2763.35|2754.65|38
1628223080000|2021-08-06 04:11:20|2764.8|2756.1|2766.27|2757.57|2766.33|2757.63|2764.8|2756.1|38
1628223090000|2021-08-06 04:11:30|2766.24|2757.54|2768.24|2759.54|2768.24|2759.54|2766.16|2757.46|35
1628223100000|2021-08-06 04:11:40|2768.21|2759.51|2768.02|2759.32|2768.3|2759.6|2766.76|2758.06|36
1628223110000|2021-08-06 04:11:50|2767.96|2759.26|2767.93|2759.23|2768.34|2759.64|2767.86|2759.16|35
1628223120000|2021-08-06 04:12:00|2767.81|2759.11|2768.05|2759.35|2768.12|2759.42|2767.8|2759.1|34
1628223130000|2021-08-06 04:12:10|2768.01|2759.31|2767.88|2759.18|2768.09|2759.39|2767.72|2759.02|37
1628223140000|2021-08-06 04:12:20|2767.85|2759.15|2766.24|2757.54|2768.13|2759.43|2766.24|2757.54|32
1628223150000|2021-08-06 04:12:30|2766.26|2757.56|2763.92|2755.22|2766.26|2757.56|2763.91|2755.21|36
1628223160000|2021-08-06 04:12:40|2763.55|2754.85|2761.47|2752.77|2763.84|2755.14|2761.46|2752.76|33
1628223170000|2021-08-06 04:12:50|2761.41|2752.71|2763.5|2754.8|2763.5|2754.8|2761.33|2752.63|25
1628223180000|2021-08-06 04:13:00|2763.63|2754.93|2761.4|2752.7|2763.79|2755.09|2761.4|2752.7|36
1628223190000|2021-08-06 04:13:10|2761.38|2752.68|2761.14|2752.44|2761.76|2753.06|2761.03|2752.33|32
1628223200000|2021-08-06 04:13:20|2761.13|2752.43|2761.22|2752.52|2762.2|2753.5|2761.13|2752.43|32
1628223210000|2021-08-06 04:13:30|2761.14|2752.44|2761.43|2752.73|2761.63|2752.93|2760.92|2752.22|39
1628223220000|2021-08-06 04:13:40|2761.39|2752.69|2759.32|2750.62|2761.39|2752.69|2759.29|2750.59|37
1628223230000|2021-08-06 04:13:50|2759.29|2750.59|2760.3|2751.6|2760.38|2751.68|2758.98|2750.28|36
1628223240000|2021-08-06 04:14:00|2760.38|2751.68|2759.78|2751.08|2760.49|2751.79|2758.88|2750.18|40
1628223250000|2021-08-06 04:14:10|2759.77|2751.07|2758.95|2750.25|2759.77|2751.07|2758.7|2750|37
1628223260000|2021-08-06 04:14:20|2758.98|2750.28|2759.39|2750.69|2759.67|2750.97|2758.78|2750.08|37
1628223270000|2021-08-06 04:14:30|2759.4|2750.7|2759.25|2750.55|2759.4|2750.7|2758.98|2750.28|30
1628223280000|2021-08-06 04:14:40|2759.28|2750.58|2757.41|2748.71|2759.32|2750.62|2757.41|2748.71|34
1628223290000|2021-08-06 04:14:50|2757.39|2748.69|2758.42|2749.72|2758.42|2749.72|2757.39|2748.69|30
1628223300000|2021-08-06 04:15:00|2758.43|2749.73|2758.09|2749.39|2759.73|2751.03|2757.7|2749|37
1628223310000|2021-08-06 04:15:10|2759|2750.3|2763.05|2754.35|2763.05|2754.35|2758.86|2750.16|36
1628223320000|2021-08-06 04:15:20|2763.06|2754.36|2765.13|2756.43|2765.23|2756.53|2763.06|2754.36|36
1628223330000|2021-08-06 04:15:30|2765.16|2756.46|2762.37|2753.67|2765.16|2756.46|2762.23|2753.53|38
1628223340000|2021-08-06 04:15:40|2762.19|2753.49|2762.06|2753.36|2762.69|2753.99|2761.86|2753.16|35
1628223350000|2021-08-06 04:15:50|2761.86|2753.16|2761.07|2752.37|2762.09|2753.39|2760.64|2751.94|38
1628223360000|2021-08-06 04:16:00|2761.01|2752.31|2763.88|2755.18|2763.88|2755.18|2761.01|2752.31|36
1628223370000|2021-08-06 04:16:10|2763.87|2755.17|2763.33|2754.63|2764.05|2755.35|2762.71|2754.01|37
1628223380000|2021-08-06 04:16:20|2763.34|2754.64|2762.73|2754.03|2763.45|2754.75|2762.33|2753.63|35
1628223390000|2021-08-06 04:16:30|2762.65|2753.95|2760.47|2751.77|2762.71|2754.01|2760.43|2751.73|38
1628223400000|2021-08-06 04:16:40|2760.49|2751.79|2758.67|2749.97|2760.49|2751.79|2758.37|2749.67|37
1628223410000|2021-08-06 04:16:50|2758.92|2750.22|2760.25|2751.55|2760.4|2751.7|2758.41|2749.71|39
1628223420000|2021-08-06 04:17:00|2760.26|2751.56|2760.77|2752.07|2761.37|2752.67|2759.91|2751.21|38
1628223430000|2021-08-06 04:17:10|2760.76|2752.06|2761.93|2753.23|2762.07|2753.37|2760.49|2751.79|35
1628223440000|2021-08-06 04:17:20|2761.91|2753.21|2761.92|2753.22|2762.54|2753.84|2761.91|2753.21|39
1628223450000|2021-08-06 04:17:30|2761.93|2753.23|2762.16|2753.46|2762.31|2753.61|2761.77|2753.07|32
1628223460000|2021-08-06 04:17:40|2762.1|2753.4|2762.85|2754.15|2763.15|2754.45|2762.03|2753.33|34
1628223470000|2021-08-06 04:17:50|2762.83|2754.13|2761.93|2753.23|2762.92|2754.22|2761.84|2753.14|37
1628223480000|2021-08-06 04:18:00|2761.95|2753.25|2762.2|2753.5|2762.2|2753.5|2761.72|2753.02|37
1628223490000|2021-08-06 04:18:10|2762.14|2753.44|2761.77|2753.07|2762.82|2754.12|2761.77|2753.07|36
1628223500000|2021-08-06 04:18:20|2761.61|2752.91|2760.84|2752.14|2761.75|2753.05|2760.84|2752.14|36
1628223510000|2021-08-06 04:18:30|2760.15|2751.45|2760.53|2751.83|2761.38|2752.68|2760.15|2751.45|38
1628223520000|2021-08-06 04:18:40|2760.51|2751.81|2759.6|2750.9|2760.55|2751.85|2758.36|2749.66|40
1628223530000|2021-08-06 04:18:50|2759.63|2750.93|2759.61|2750.91|2759.98|2751.28|2759.58|2750.88|37
1628223540000|2021-08-06 04:19:00|2759.64|2750.94|2757.97|2749.27|2760|2751.3|2757.9|2749.2|38
1628223550000|2021-08-06 04:19:10|2757.87|2749.17|2758.34|2749.64|2758.36|2749.66|2757.84|2749.14|36
1628223560000|2021-08-06 04:19:20|2758.35|2749.65|2758.52|2749.82|2758.59|2749.89|2758.1|2749.4|33
1628223570000|2021-08-06 04:19:30|2758.64|2749.94|2758.23|2749.53|2758.64|2749.94|2757.55|2748.85|37
1628223580000|2021-08-06 04:19:40|2758.2|2749.5|2758.08|2749.38|2759.17|2750.47|2758.08|2749.38|37
1628223590000|2021-08-06 04:19:50|2758.03|2749.33|2757.67|2748.97|2758.03|2749.33|2757.4|2748.7|34
1628223600000|2021-08-06 04:20:00|2757.66|2748.96|2757.19|2748.49|2759|2750.3|2757.19|2748.49|34
1628223610000|2021-08-06 04:20:10|2757.05|2748.35|2757.14|2748.44|2757.54|2748.84|2756.65|2747.95|32
1628223620000|2021-08-06 04:20:20|2757.16|2748.46|2757.62|2748.92|2758.07|2749.37|2757.15|2748.45|31
1628223630000|2021-08-06 04:20:30|2757.61|2748.91|2756.92|2748.22|2757.61|2748.91|2756.48|2747.78|30
1628223640000|2021-08-06 04:20:40|2756.87|2748.17|2756.36|2747.66|2757.19|2748.49|2756.36|2747.66|35
1628223650000|2021-08-06 04:20:50|2756.38|2747.68|2757.31|2748.61|2757.38|2748.68|2755.66|2746.96|35
1628223660000|2021-08-06 04:21:00|2757.19|2748.49|2757.09|2748.39|2757.77|2749.07|2757.03|2748.33|30
1628223670000|2021-08-06 04:21:10|2756.92|2748.22|2757.28|2748.58|2757.28|2748.58|2756.86|2748.16|32
1628223680000|2021-08-06 04:21:20|2757.32|2748.62|2759.84|2751.14|2759.84|2751.14|2757.32|2748.62|38
1628223690000|2021-08-06 04:21:30|2759.75|2751.05|2760.54|2751.84|2760.58|2751.88|2759.66|2750.96|34
1628223700000|2021-08-06 04:21:40|2760.68|2751.98|2762.44|2753.74|2762.44|2753.74|2760.27|2751.57|33
1628223710000|2021-08-06 04:21:50|2762.4|2753.7|2762.64|2753.94|2762.86|2754.16|2762.31|2753.61|31
1628223720000|2021-08-06 04:22:00|2762.52|2753.82|2761.97|2753.27|2762.84|2754.14|2761.91|2753.21|32
1628223730000|2021-08-06 04:22:10|2762|2753.3|2765.09|2756.39|2765.09|2756.39|2761.97|2753.27|38
1628223740000|2021-08-06 04:22:20|2765.25|2756.55|2763.97|2755.27|2765.25|2756.55|2763.92|2755.22|35
1628223750000|2021-08-06 04:22:30|2763.91|2755.21|2765.85|2757.15|2765.85|2757.15|2763.91|2755.21|30
1628223760000|2021-08-06 04:22:40|2765.89|2757.19|2765.55|2756.85|2766.5|2757.8|2765.36|2756.66|38
1628223770000|2021-08-06 04:22:50|2765.57|2756.87|2765.71|2757.01|2765.71|2757.01|2764.27|2755.57|36
1628223780000|2021-08-06 04:23:00|2765.73|2757.03|2766.53|2757.83|2767|2758.3|2765.41|2756.71|38
1628223790000|2021-08-06 04:23:10|2766.5|2757.8|2766.92|2758.22|2767.03|2758.33|2765.98|2757.28|35
1628223800000|2021-08-06 04:23:20|2766.91|2758.21|2765.04|2756.34|2766.91|2758.21|2764.99|2756.29|40
1628223810000|2021-08-06 04:23:30|2764.95|2756.25|2765.02|2756.32|2765.16|2756.46|2764.78|2756.08|37
1628223820000|2021-08-06 04:23:40|2765.1|2756.4|2764.48|2755.78|2765.23|2756.53|2764.43|2755.73|40
1628223830000|2021-08-06 04:23:50|2764.47|2755.77|2762.5|2753.8|2764.54|2755.84|2762.5|2753.8|32
1628223840000|2021-08-06 04:24:00|2762.41|2753.71|2762.3|2753.6|2762.41|2753.71|2762.23|2753.53|36
1628223850000|2021-08-06 04:24:10|2762.48|2753.78|2763.53|2754.83|2763.86|2755.16|2762.29|2753.59|36
1628223860000|2021-08-06 04:24:20|2763.54|2754.84|2763.61|2754.91|2763.83|2755.13|2763|2754.3|38
1628223870000|2021-08-06 04:24:30|2763.52|2754.82|2762.15|2753.45|2763.78|2755.08|2761.86|2753.16|36
1628223880000|2021-08-06 04:24:40|2762.03|2753.33|2761.82|2753.12|2762.28|2753.58|2761.6|2752.9|38
1628223890000|2021-08-06 04:24:50|2761.81|2753.11|2760.2|2751.5|2761.86|2753.16|2760.2|2751.5|35
1628223900000|2021-08-06 04:25:00|2760.23|2751.53|2760.69|2751.99|2761.3|2752.6|2760.23|2751.53|35
1628223910000|2021-08-06 04:25:10|2760.71|2752.01|2759.22|2750.52|2760.72|2752.02|2758.7|2750|37
1628223920000|2021-08-06 04:25:20|2759.23|2750.53|2760.37|2751.67|2760.37|2751.67|2759.03|2750.33|31
1628223930000|2021-08-06 04:25:30|2760.36|2751.66|2760.66|2751.96|2760.99|2752.29|2760.35|2751.65|30
1628223940000|2021-08-06 04:25:40|2760.71|2752.01|2759.18|2750.48|2760.71|2752.01|2758.94|2750.24|28
1628223950000|2021-08-06 04:25:50|2759.29|2750.59|2759.63|2750.93|2759.75|2751.05|2759.19|2750.49|32
1628223960000|2021-08-06 04:26:00|2759.7|2751|2761.36|2752.66|2761.7|2753|2759.7|2751|36
1628223970000|2021-08-06 04:26:10|2761.33|2752.63|2759.32|2750.62|2761.67|2752.97|2758.74|2750.04|35
1628223980000|2021-08-06 04:26:20|2759.37|2750.67|2760.03|2751.33|2760.03|2751.33|2757.61|2748.91|38
1628223990000|2021-08-06 04:26:30|2760.33|2751.63|2762.73|2754.03|2762.73|2754.03|2760.33|2751.63|34
1628224000000|2021-08-06 04:26:40|2762.68|2753.98|2763.35|2754.65|2763.53|2754.83|2762.47|2753.77|38
1628224010000|2021-08-06 04:26:50|2763.14|2754.44|2763.3|2754.6|2763.48|2754.78|2760.7|2752|38
1628224020000|2021-08-06 04:27:00|2763.25|2754.55|2764.35|2755.65|2764.35|2755.65|2763.11|2754.41|25
1628224030000|2021-08-06 04:27:10|2764.3|2755.6|2764.27|2755.57|2764.36|2755.66|2763.67|2754.97|24
1628224040000|2021-08-06 04:27:20|2764.18|2755.48|2764.05|2755.35|2764.35|2755.65|2763.39|2754.69|40
1628224050000|2021-08-06 04:27:30|2764.02|2755.32|2763.95|2755.25|2764.17|2755.47|2763.82|2755.12|35
1628224060000|2021-08-06 04:27:40|2763.96|2755.26|2764.17|2755.47|2764.19|2755.49|2763.95|2755.25|29
1628224070000|2021-08-06 04:27:50|2764.53|2755.83|2765.85|2757.15|2765.89|2757.19|2764.53|2755.83|32
1628224080000|2021-08-06 04:28:00|2765.9|2757.2|2765.81|2757.11|2766.15|2757.45|2765.65|2756.95|34
1628224090000|2021-08-06 04:28:10|2765.86|2757.16|2765.13|2756.43|2765.86|2757.16|2765.02|2756.32|33
1628224100000|2021-08-06 04:28:20|2765.14|2756.44|2765.62|2756.92|2765.67|2756.97|2765.1|2756.4|31
1628224110000|2021-08-06 04:28:30|2765.64|2756.94|2765.75|2757.05|2765.75|2757.05|2765.02|2756.32|31
1628224120000|2021-08-06 04:28:40|2765.76|2757.06|2765.49|2756.79|2766.56|2757.86|2765.38|2756.68|34
1628224130000|2021-08-06 04:28:50|2765.2|2756.5|2765.55|2756.85|2765.55|2756.85|2764.33|2755.63|37
1628224140000|2021-08-06 04:29:00|2765.56|2756.86|2766.29|2757.59|2766.3|2757.6|2765.11|2756.41|36
1628224150000|2021-08-06 04:29:10|2766.33|2757.63|2767.69|2758.99|2767.83|2759.13|2766.33|2757.63|32
1628224160000|2021-08-06 04:29:20|2767.72|2759.02|2768.13|2759.43|2768.14|2759.44|2767.38|2758.68|38
1628224170000|2021-08-06 04:29:30|2768.04|2759.34|2766.05|2757.35|2768.2|2759.5|2765.85|2757.15|39
1628224180000|2021-08-06 04:29:40|2766.11|2757.41|2767.91|2759.21|2767.96|2759.26|2766.03|2757.33|34
1628224190000|2021-08-06 04:29:50|2767.96|2759.26|2768|2759.3|2768.05|2759.35|2767.39|2758.69|30
1628224200000|2021-08-06 04:30:00|2768.18|2759.48|2765.17|2756.47|2768.57|2759.87|2765.17|2756.47|36
1628224210000|2021-08-06 04:30:10|2765.15|2756.45|2766.31|2757.61|2766.91|2758.21|2764.88|2756.18|37
1628224220000|2021-08-06 04:30:20|2766.34|2757.64|2764.64|2755.94|2766.39|2757.69|2764.48|2755.78|37
1628224230000|2021-08-06 04:30:30|2764.7|2756|2764.31|2755.61|2765.02|2756.32|2764.22|2755.52|33
1628224240000|2021-08-06 04:30:40|2764.15|2755.45|2764.09|2755.39|2765.08|2756.38|2763.77|2755.07|31
1628224250000|2021-08-06 04:30:50|2764|2755.3|2763.83|2755.13|2764.01|2755.31|2763.74|2755.04|30
1628224260000|2021-08-06 04:31:00|2763.62|2754.92|2764.82|2756.12|2764.82|2756.12|2763.48|2754.78|32
1628224270000|2021-08-06 04:31:10|2765|2756.3|2765.1|2756.4|2765.52|2756.82|2764.87|2756.17|31
1628224280000|2021-08-06 04:31:20|2765.01|2756.31|2766.67|2757.97|2766.77|2758.07|2764.54|2755.84|38
1628224290000|2021-08-06 04:31:30|2766.71|2758.01|2766.45|2757.75|2766.85|2758.15|2766.42|2757.72|28
1628224300000|2021-08-06 04:31:40|2766.52|2757.82|2766.83|2758.13|2766.85|2758.15|2766.52|2757.82|33
1628224310000|2021-08-06 04:31:50|2766.96|2758.26|2765.02|2756.32|2766.96|2758.26|2764.9|2756.2|38
1628224320000|2021-08-06 04:32:00|2765.01|2756.31|2766.49|2757.79|2766.49|2757.79|2764.98|2756.28|35
1628224330000|2021-08-06 04:32:10|2766.48|2757.78|2767.59|2758.89|2767.73|2759.03|2766.47|2757.77|30
1628224340000|2021-08-06 04:32:20|2767.53|2758.83|2767.19|2758.49|2767.53|2758.83|2766.79|2758.09|26
1628224350000|2021-08-06 04:32:30|2767.2|2758.5|2766.39|2757.69|2767.2|2758.5|2766.33|2757.63|22
1628224360000|2021-08-06 04:32:40|2766.4|2757.7|2766.49|2757.79|2767.01|2758.31|2766.4|2757.7|35
1628224370000|2021-08-06 04:32:50|2766.55|2757.85|2766.62|2757.92|2766.65|2757.95|2766.51|2757.81|24
1628224380000|2021-08-06 04:33:00|2766.63|2757.93|2766.97|2758.27|2766.98|2758.28|2766.19|2757.49|30
1628224390000|2021-08-06 04:33:10|2767.03|2758.33|2766.83|2758.13|2767.24|2758.54|2766.83|2758.13|33
1628224400000|2021-08-06 04:33:20|2766.99|2758.29|2766.9|2758.2|2767.05|2758.35|2766.77|2758.07|31
1628224410000|2021-08-06 04:33:30|2766.87|2758.17|2766.9|2758.2|2766.94|2758.24|2766.75|2758.05|28
1628224420000|2021-08-06 04:33:40|2766.85|2758.15|2766.84|2758.14|2766.98|2758.28|2766.78|2758.08|37
1628224430000|2021-08-06 04:33:50|2766.93|2758.23|2767.11|2758.41|2767.14|2758.44|2766.85|2758.15|32
1628224440000|2021-08-06 04:34:00|2767.13|2758.43|2766.55|2757.85|2767.14|2758.44|2766.52|2757.82|33
1628224450000|2021-08-06 04:34:10|2766.52|2757.82|2766.4|2757.7|2767.32|2758.62|2766.21|2757.51|39
1628224460000|2021-08-06 04:34:20|2766.37|2757.67|2766.47|2757.77|2766.58|2757.88|2766.26|2757.56|30
1628224470000|2021-08-06 04:34:30|2766.41|2757.71|2765.58|2756.88|2766.42|2757.72|2765.32|2756.62|23
1628224480000|2021-08-06 04:34:40|2765.61|2756.91|2765.89|2757.19|2765.92|2757.22|2765.32|2756.62|31
1628224490000|2021-08-06 04:34:50|2765.9|2757.2|2765.34|2756.64|2765.9|2757.2|2765.33|2756.63|19
1628224500000|2021-08-06 04:35:00|2765.9|2757.2|2766.37|2757.67|2766.37|2757.67|2765.67|2756.97|6
1628224510000|2021-08-06 04:35:10|2766.39|2757.69|2766.22|2757.52|2766.62|2757.92|2766.17|2757.47|23
1628224520000|2021-08-06 04:35:20|2766.23|2757.53|2765.98|2757.28|2766.24|2757.54|2765.87|2757.17|25
1628224530000|2021-08-06 04:35:30|2765.97|2757.27|2765.67|2756.97|2766|2757.3|2765.67|2756.97|24
1628224540000|2021-08-06 04:35:40|2765.66|2756.96|2766.16|2757.46|2766.24|2757.54|2765.35|2756.65|30
1628224550000|2021-08-06 04:35:50|2766.17|2757.47|2765.99|2757.29|2766.27|2757.57|2765.77|2757.07|32
1628224560000|2021-08-06 04:36:00|2766.02|2757.32|2766.02|2757.32|2766.19|2757.49|2765.5|2756.8|36
1628224570000|2021-08-06 04:36:10|2766.07|2757.37|2767.9|2759.2|2767.9|2759.2|2765.95|2757.25|36
1628224580000|2021-08-06 04:36:20|2767.83|2759.13|2768.68|2759.98|2769.1|2760.4|2767.83|2759.13|33
1628224590000|2021-08-06 04:36:30|2768.86|2760.16|2769.45|2760.75|2769.45|2760.75|2768.84|2760.14|27
1628224600000|2021-08-06 04:36:40|2769.46|2760.76|2769.21|2760.51|2769.46|2760.76|2769.21|2760.51|18
1628224610000|2021-08-06 04:36:50|2769.23|2760.53|2769.26|2760.56|2769.43|2760.73|2769.18|2760.48|27
1628224620000|2021-08-06 04:37:00|2769.25|2760.55|2769.1|2760.4|2769.41|2760.71|2768.95|2760.25|29
1628224630000|2021-08-06 04:37:10|2769.07|2760.37|2768.77|2760.07|2769.07|2760.37|2768.75|2760.05|31
1628224640000|2021-08-06 04:37:20|2768.76|2760.06|2768.82|2760.12|2769.17|2760.47|2768.76|2760.06|28
1628224650000|2021-08-06 04:37:30|2768.88|2760.18|2768.96|2760.26|2769.07|2760.37|2768.82|2760.12|27
1628224660000|2021-08-06 04:37:40|2768.85|2760.15|2767.75|2759.05|2768.85|2760.15|2767.62|2758.92|28
1628224670000|2021-08-06 04:37:50|2767.79|2759.09|2766.99|2758.29|2767.79|2759.09|2766.74|2758.04|29
1628224680000|2021-08-06 04:38:00|2767.01|2758.31|2766.56|2757.86|2767.01|2758.31|2766.56|2757.86|29
1628224690000|2021-08-06 04:38:10|2766.61|2757.91|2764.07|2755.37|2766.78|2758.08|2764.07|2755.37|34
1628224700000|2021-08-06 04:38:20|2763.99|2755.29|2766.24|2757.54|2766.48|2757.78|2763.95|2755.25|27
1628224710000|2021-08-06 04:38:30|2766.2|2757.5|2767.47|2758.77|2767.73|2759.03|2766.2|2757.5|27
1628224720000|2021-08-06 04:38:40|2767.46|2758.76|2767.94|2759.24|2768.49|2759.79|2767.36|2758.66|34
1628224730000|2021-08-06 04:38:50|2768.29|2759.59|2769.22|2760.52|2769.22|2760.52|2767.18|2758.48|38
1628224740000|2021-08-06 04:39:00|2768.96|2760.26|2767.93|2759.23|2769.15|2760.45|2767.76|2759.06|37
1628224750000|2021-08-06 04:39:10|2768.05|2759.35|2769|2760.3|2769|2760.3|2768.01|2759.31|38
1628224760000|2021-08-06 04:39:20|2769.09|2760.39|2769.49|2760.79|2769.7|2761|2769.08|2760.38|26
1628224770000|2021-08-06 04:39:30|2769.72|2761.02|2771.14|2762.44|2771.71|2763.01|2769.64|2760.94|32
1628224780000|2021-08-06 04:39:40|2771.47|2762.77|2771.74|2763.04|2772.28|2763.58|2771.05|2762.35|38
1628224790000|2021-08-06 04:39:50|2771.68|2762.98|2772.2|2763.5|2772.6|2763.9|2771.63|2762.93|38
1628224800000|2021-08-06 04:40:00|2772.26|2763.56|2774.26|2765.56|2774.71|2766.01|2772.03|2763.33|36
1628224810000|2021-08-06 04:40:10|2774.3|2765.6|2774.46|2765.76|2774.52|2765.82|2774.2|2765.5|29
1628224820000|2021-08-06 04:40:20|2774.58|2765.88|2774.6|2765.9|2774.73|2766.03|2774.18|2765.48|36
1628224830000|2021-08-06 04:40:30|2774.5|2765.8|2773.69|2764.99|2774.64|2765.94|2773.35|2764.65|31
1628224840000|2021-08-06 04:40:40|2773.77|2765.07|2773.67|2764.97|2774.1|2765.4|2773.66|2764.96|32
1628224850000|2021-08-06 04:40:50|2773.7|2765|2774.39|2765.69|2774.42|2765.72|2773.53|2764.83|25
1628224860000|2021-08-06 04:41:00|2774.42|2765.72|2774.7|2766|2774.83|2766.13|2773.95|2765.25|34
1628224870000|2021-08-06 04:41:10|2774.59|2765.89|2775.47|2766.77|2775.47|2766.77|2774.59|2765.89|38
1628224880000|2021-08-06 04:41:20|2775.57|2766.87|2776.2|2767.5|2776.35|2767.65|2775.56|2766.86|39
1628224890000|2021-08-06 04:41:30|2775.95|2767.25|2775.83|2767.13|2775.97|2767.27|2775.02|2766.32|29
1628224900000|2021-08-06 04:41:40|2775.85|2767.15|2777.62|2768.92|2777.63|2768.93|2775.85|2767.15|33
1628224910000|2021-08-06 04:41:50|2777.61|2768.91|2777.79|2769.09|2777.83|2769.13|2777.25|2768.55|33
1628224920000|2021-08-06 04:42:00|2777.81|2769.11|2777.92|2769.22|2777.95|2769.25|2777.75|2769.05|22
1628224930000|2021-08-06 04:42:10|2777.94|2769.24|2777.39|2768.69|2778.05|2769.35|2777.39|2768.69|25
1628224940000|2021-08-06 04:42:20|2777.33|2768.63|2775.71|2767.01|2777.33|2768.63|2775.6|2766.9|28
1628224950000|2021-08-06 04:42:30|2775.69|2766.99|2775.28|2766.58|2775.86|2767.16|2775.11|2766.41|27
1628224960000|2021-08-06 04:42:40|2775.21|2766.51|2775.29|2766.59|2775.34|2766.64|2774.62|2765.92|36
1628224970000|2021-08-06 04:42:50|2775.23|2766.53|2775.3|2766.6|2775.32|2766.62|2775.16|2766.46|32
1628224980000|2021-08-06 04:43:00|2775.32|2766.62|2775.28|2766.58|2775.42|2766.72|2775.09|2766.39|36
1628224990000|2021-08-06 04:43:10|2775.22|2766.52|2774.73|2766.03|2775.24|2766.54|2774.62|2765.92|26
1628225000000|2021-08-06 04:43:20|2774.72|2766.02|2774.4|2765.7|2774.77|2766.07|2774.37|2765.67|20
1628225010000|2021-08-06 04:43:30|2774.39|2765.69|2773.07|2764.37|2774.56|2765.86|2773.02|2764.32|24
1628225020000|2021-08-06 04:43:40|2773.02|2764.32|2774.12|2765.42|2774.17|2765.47|2772.85|2764.15|37
1628225030000|2021-08-06 04:43:50|2774.13|2765.43|2773.89|2765.19|2774.2|2765.5|2773.8|2765.1|36
1628225040000|2021-08-06 04:44:00|2773.83|2765.13|2774.28|2765.58|2774.34|2765.64|2773.83|2765.13|37
1628225050000|2021-08-06 04:44:10|2774.21|2765.51|2774.18|2765.48|2774.28|2765.58|2774|2765.3|29
1628225060000|2021-08-06 04:44:20|2774.2|2765.5|2773.08|2764.38|2774.2|2765.5|2773.07|2764.37|27
1628225070000|2021-08-06 04:44:30|2773.12|2764.42|2773.01|2764.31|2773.19|2764.49|2772.84|2764.14|36
1628225080000|2021-08-06 04:44:40|2773.14|2764.44|2773.57|2764.87|2773.57|2764.87|2773|2764.3|31
1628225090000|2021-08-06 04:44:50|2773.59|2764.89|2774.32|2765.62|2774.35|2765.65|2773.36|2764.66|26
1628225100000|2021-08-06 04:45:00|2774.36|2765.66|2774.78|2766.08|2774.78|2766.08|2774.27|2765.57|30
1628225110000|2021-08-06 04:45:10|2774.97|2766.27|2775.12|2766.42|2775.19|2766.49|2774.87|2766.17|13
1628225120000|2021-08-06 04:45:20|2774.96|2766.26|2774.81|2766.11|2775.06|2766.36|2774.68|2765.98|22
1628225130000|2021-08-06 04:45:30|2774.74|2766.04|2773.58|2764.88|2774.74|2766.04|2773.24|2764.54|36
1628225140000|2021-08-06 04:45:40|2773.59|2764.89|2773.59|2764.89|2773.88|2765.18|2773.5|2764.8|33
1628225150000|2021-08-06 04:45:50|2773.51|2764.81|2773.37|2764.67|2774.09|2765.39|2773.37|2764.67|36
1628225160000|2021-08-06 04:46:00|2773.34|2764.64|2771.16|2762.46|2773.4|2764.7|2770.52|2761.82|36
1628225170000|2021-08-06 04:46:10|2771.18|2762.48|2771.27|2762.57|2771.81|2763.11|2770.64|2761.94|37
1628225180000|2021-08-06 04:46:20|2771.13|2762.43|2769.61|2760.91|2771.13|2762.43|2769.46|2760.76|38
1628225190000|2021-08-06 04:46:30|2769.58|2760.88|2768.64|2759.94|2769.88|2761.18|2768.64|2759.94|36
1628225200000|2021-08-06 04:46:40|2768.51|2759.81|2768.89|2760.19|2769.03|2760.33|2768.01|2759.31|35
1628225210000|2021-08-06 04:46:50|2768.92|2760.22|2768.69|2759.99|2769.11|2760.41|2768.66|2759.96|38
1628225220000|2021-08-06 04:47:00|2768.71|2760.01|2769.91|2761.21|2769.91|2761.21|2768.7|2760|33
1628225230000|2021-08-06 04:47:10|2769.9|2761.2|2769.11|2760.41|2770.3|2761.6|2769.03|2760.33|36
1628225240000|2021-08-06 04:47:20|2769.15|2760.45|2769.47|2760.77|2769.49|2760.79|2769.04|2760.34|34
1628225250000|2021-08-06 04:47:30|2769.5|2760.8|2769.33|2760.63|2769.51|2760.81|2769.27|2760.57|32
1628225260000|2021-08-06 04:47:40|2769.35|2760.65|2768.21|2759.51|2769.38|2760.68|2768.21|2759.51|31
1628225270000|2021-08-06 04:47:50|2768.26|2759.56|2767.91|2759.21|2768.31|2759.61|2767.91|2759.21|34
1628225280000|2021-08-06 04:48:00|2767.71|2759.01|2767.44|2758.74|2768.68|2759.98|2767.41|2758.71|30
1628225290000|2021-08-06 04:48:10|2767.41|2758.71|2767.2|2758.5|2767.55|2758.85|2766.96|2758.26|31
1628225300000|2021-08-06 04:48:20|2767.15|2758.45|2767.82|2759.12|2768|2759.3|2767.15|2758.45|31
1628225310000|2021-08-06 04:48:30|2767.81|2759.11|2768.54|2759.84|2768.66|2759.96|2767.81|2759.11|34
1628225320000|2021-08-06 04:48:40|2768.64|2759.94|2768.93|2760.23|2768.97|2760.27|2768.64|2759.94|21
1628225330000|2021-08-06 04:48:50|2768.91|2760.21|2768.29|2759.59|2768.94|2760.24|2768.04|2759.34|26
1628225340000|2021-08-06 04:49:00|2768.36|2759.66|2769.04|2760.34|2769.09|2760.39|2768.35|2759.65|38
1628225350000|2021-08-06 04:49:10|2769.17|2760.47|2770.04|2761.34|2770.52|2761.82|2769.03|2760.33|32
1628225360000|2021-08-06 04:49:20|2769.99|2761.29|2770.55|2761.85|2770.6|2761.9|2769.89|2761.19|34
1628225370000|2021-08-06 04:49:30|2770.6|2761.9|2770.33|2761.63|2770.64|2761.94|2770.26|2761.56|32
1628225380000|2021-08-06 04:49:40|2770.32|2761.62|2771.15|2762.45|2771.31|2762.61|2770.32|2761.62|36
1628225390000|2021-08-06 04:49:50|2771.1|2762.4|2770.51|2761.81|2771.1|2762.4|2770.45|2761.75|31
1628225400000|2021-08-06 04:50:00|2770.62|2761.92|2772.67|2763.97|2772.79|2764.09|2770.62|2761.92|33
1628225410000|2021-08-06 04:50:10|2772.7|2764|2772.08|2763.38|2772.7|2764|2771.85|2763.15|35
1628225420000|2021-08-06 04:50:20|2772.07|2763.37|2772.77|2764.07|2773.01|2764.31|2772.06|2763.36|31
1628225430000|2021-08-06 04:50:30|2772.79|2764.09|2773.49|2764.79|2773.81|2765.11|2772.67|2763.97|34
1628225440000|2021-08-06 04:50:40|2773.51|2764.81|2773.44|2764.74|2773.68|2764.98|2772.61|2763.91|33
1628225450000|2021-08-06 04:50:50|2773.37|2764.67|2773.8|2765.1|2773.81|2765.11|2773.37|2764.67|35
1628225460000|2021-08-06 04:51:00|2773.81|2765.11|2774.23|2765.53|2774.23|2765.53|2773.73|2765.03|28
1628225470000|2021-08-06 04:51:10|2774.91|2766.21|2774.14|2765.44|2774.91|2766.21|2774.12|2765.42|38
1628225480000|2021-08-06 04:51:20|2774.07|2765.37|2774.41|2765.71|2774.7|2766|2774.07|2765.37|35
1628225490000|2021-08-06 04:51:30|2774.46|2765.76|2775.05|2766.35|2775.3|2766.6|2774.33|2765.63|31
1628225500000|2021-08-06 04:51:40|2775.03|2766.33|2774.98|2766.28|2775.31|2766.61|2774.73|2766.03|37
1628225510000|2021-08-06 04:51:50|2775.31|2766.61|2774.63|2765.93|2775.34|2766.64|2774.62|2765.92|33
1628225520000|2021-08-06 04:52:00|2774.65|2765.95|2775.04|2766.34|2775.3|2766.6|2774.65|2765.95|27
1628225530000|2021-08-06 04:52:10|2775.03|2766.33|2775.3|2766.6|2775.34|2766.64|2775.03|2766.33|20
1628225540000|2021-08-06 04:52:20|2775.32|2766.62|2775.31|2766.61|2775.34|2766.64|2775.27|2766.57|16
1628225550000|2021-08-06 04:52:30|2775.3|2766.6|2775.36|2766.66|2775.37|2766.67|2775.22|2766.52|20
1628225560000|2021-08-06 04:52:40|2775.37|2766.67|2775.46|2766.76|2775.46|2766.76|2775.32|2766.62|14
1628225570000|2021-08-06 04:52:50|2775.45|2766.75|2776.91|2768.21|2777.06|2768.36|2775.42|2766.72|19
1628225580000|2021-08-06 04:53:00|2777.08|2768.38|2778.18|2769.48|2778.24|2769.54|2776.9|2768.2|35
1628225590000|2021-08-06 04:53:10|2778.32|2769.62|2776.75|2768.05|2778.36|2769.66|2776.75|2768.05|36
1628225600000|2021-08-06 04:53:20|2776.69|2767.99|2776.63|2767.93|2776.75|2768.05|2776.26|2767.56|32
1628225610000|2021-08-06 04:53:30|2776.64|2767.94|2776.18|2767.48|2776.64|2767.94|2775.72|2767.02|28
1628225620000|2021-08-06 04:53:40|2776.19|2767.49|2776.37|2767.67|2776.41|2767.71|2776.19|2767.49|22
1628225630000|2021-08-06 04:53:50|2776.35|2767.65|2776.4|2767.7|2776.89|2768.19|2776|2767.3|27
1628225640000|2021-08-06 04:54:00|2776.53|2767.83|2777.25|2768.55|2777.3|2768.6|2776.53|2767.83|26
1628225650000|2021-08-06 04:54:10|2777.16|2768.46|2776.3|2767.6|2777.17|2768.47|2776.16|2767.46|28
1628225660000|2021-08-06 04:54:20|2776.36|2767.66|2777.03|2768.33|2777.16|2768.46|2776.29|2767.59|28
1628225670000|2021-08-06 04:54:30|2777.09|2768.39|2776.88|2768.18|2777.47|2768.77|2776.85|2768.15|35
1628225680000|2021-08-06 04:54:40|2776.84|2768.14|2776.54|2767.84|2777.04|2768.34|2776.19|2767.49|33
1628225690000|2021-08-06 04:54:50|2776.39|2767.69|2776.14|2767.44|2776.84|2768.14|2776.01|2767.31|21
1628225700000|2021-08-06 04:55:00|2776.13|2767.43|2776.08|2767.38|2776.14|2767.44|2775.32|2766.62|25
1628225710000|2021-08-06 04:55:10|2776.12|2767.42|2776.42|2767.72|2776.78|2768.08|2776.09|2767.39|25
1628225720000|2021-08-06 04:55:20|2776.43|2767.73|2776.87|2768.17|2777|2768.3|2776.43|2767.73|22
1628225730000|2021-08-06 04:55:30|2776.78|2768.08|2775.65|2766.95|2776.78|2768.08|2775.52|2766.82|28
1628225740000|2021-08-06 04:55:40|2775.64|2766.94|2776.02|2767.32|2776.04|2767.34|2775.38|2766.68|36
1628225750000|2021-08-06 04:55:50|2776.09|2767.39|2775.54|2766.84|2776.09|2767.39|2775.29|2766.59|39
1628225760000|2021-08-06 04:56:00|2775.64|2766.94|2776.1|2767.4|2776.57|2767.87|2775.24|2766.54|37
1628225770000|2021-08-06 04:56:10|2776.14|2767.44|2775.34|2766.64|2776.28|2767.58|2775.31|2766.61|31
1628225780000|2021-08-06 04:56:20|2775.2|2766.5|2775.5|2766.8|2775.58|2766.88|2775.2|2766.5|37
1628225790000|2021-08-06 04:56:30|2775.52|2766.82|2775.34|2766.64|2775.64|2766.94|2775.22|2766.52|31
1628225800000|2021-08-06 04:56:40|2775.25|2766.55|2775.2|2766.5|2775.33|2766.63|2775.15|2766.45|20
1628225810000|2021-08-06 04:56:50|2775.15|2766.45|2775.3|2766.6|2775.52|2766.82|2775.15|2766.45|28
1628225820000|2021-08-06 04:57:00|2775.25|2766.55|2775.24|2766.54|2775.49|2766.79|2775.2|2766.5|18
1628225830000|2021-08-06 04:57:10|2775.2|2766.5|2775.32|2766.62|2775.32|2766.62|2775.18|2766.48|16
1628225840000|2021-08-06 04:57:20|2775.29|2766.59|2775.26|2766.56|2775.4|2766.7|2775.24|2766.54|7
1628225850000|2021-08-06 04:57:30|2775.25|2766.55|2775.46|2766.76|2775.47|2766.77|2775.21|2766.51|11
1628225860000|2021-08-06 04:57:40|2775.38|2766.68|2775.8|2767.1|2775.81|2767.11|2775.31|2766.61|26
1628225870000|2021-08-06 04:57:50|2775.79|2767.09|2775.78|2767.08|2776.16|2767.46|2775.73|2767.03|30
1628225880000|2021-08-06 04:58:00|2776.1|2767.4|2776.1|2767.4|2776.13|2767.43|2775.79|2767.09|31
1628225890000|2021-08-06 04:58:10|2776.11|2767.41|2775.77|2767.07|2776.11|2767.41|2775.77|2767.07|12
1628225900000|2021-08-06 04:58:20|2775.87|2767.17|2775.99|2767.29|2776.09|2767.39|2775.84|2767.14|17
1628225910000|2021-08-06 04:58:30|2775.85|2767.15|2775.67|2766.97|2775.96|2767.26|2775.43|2766.73|25
1628225920000|2021-08-06 04:58:40|2775.69|2766.99|2775.76|2767.06|2775.82|2767.12|2775.57|2766.87|32
1628225930000|2021-08-06 04:58:50|2775.75|2767.05|2775.59|2766.89|2775.88|2767.18|2775.57|2766.87|19
1628225940000|2021-08-06 04:59:00|2775.58|2766.88|2775.09|2766.39|2775.58|2766.88|2775.09|2766.39|24
1628225950000|2021-08-06 04:59:10|2775.17|2766.47|2775.14|2766.44|2775.33|2766.63|2775.09|2766.39|28
1628225960000|2021-08-06 04:59:20|2775.16|2766.46|2775.63|2766.93|2775.67|2766.97|2775.14|2766.44|36
1628225970000|2021-08-06 04:59:30|2775.73|2767.03|2775.35|2766.65|2775.74|2767.04|2775.17|2766.47|38
1628225980000|2021-08-06 04:59:40|2775.33|2766.63|2775.89|2767.19|2775.89|2767.19|2775.32|2766.62|38
1628225990000|2021-08-06 04:59:50|2775.84|2767.14|2777.19|2768.49|2777.19|2768.49|2775.75|2767.05|39
1628226000000|2021-08-06 05:00:00|2777.21|2768.51|2774.96|2766.26|2777.34|2768.64|2774.94|2766.24|33
1628226010000|2021-08-06 05:00:10|2774.97|2766.27|2775|2766.3|2775.2|2766.5|2774.79|2766.09|35
1628226020000|2021-08-06 05:00:20|2774.88|2766.18|2774.73|2766.03|2775.02|2766.32|2774.73|2766.03|33
1628226030000|2021-08-06 05:00:30|2774.79|2766.09|2774.91|2766.21|2775.1|2766.4|2774.75|2766.05|26
1628226040000|2021-08-06 05:00:40|2774.88|2766.18|2773.92|2765.22|2774.94|2766.24|2773.92|2765.22|18
1628226050000|2021-08-06 05:00:50|2773.94|2765.24|2773.5|2764.8|2773.94|2765.24|2773.38|2764.68|28
1628226060000|2021-08-06 05:01:00|2773.51|2764.81|2773.83|2765.13|2774.01|2765.31|2773.42|2764.72|32
1628226070000|2021-08-06 05:01:10|2773.8|2765.1|2773.89|2765.19|2773.96|2765.26|2773.77|2765.07|31
1628226080000|2021-08-06 05:01:20|2773.92|2765.22|2774.66|2765.96|2774.76|2766.06|2773.73|2765.03|35
1628226090000|2021-08-06 05:01:30|2774.65|2765.95|2775.69|2766.99|2775.69|2766.99|2774.52|2765.82|37
1628226100000|2021-08-06 05:01:40|2775.82|2767.12|2776.07|2767.37|2776.25|2767.55|2775.03|2766.33|39
1628226110000|2021-08-06 05:01:50|2776.1|2767.4|2775.64|2766.94|2776.1|2767.4|2775.43|2766.73|40
1628226120000|2021-08-06 05:02:00|2775.69|2766.99|2776.54|2767.84|2776.54|2767.84|2775.26|2766.56|36
1628226130000|2021-08-06 05:02:10|2776.12|2767.42|2775.66|2766.96|2776.26|2767.56|2775.38|2766.68|33
1628226140000|2021-08-06 05:02:20|2775.72|2767.02|2775.88|2767.18|2776.15|2767.45|2775.72|2767.02|32
1628226150000|2021-08-06 05:02:30|2775.91|2767.21|2775.87|2767.17|2776.01|2767.31|2775.87|2767.17|8
1628226160000|2021-08-06 05:02:40|2775.82|2767.12|2776.43|2767.73|2776.46|2767.76|2775.82|2767.12|16
1628226170000|2021-08-06 05:02:50|2776.45|2767.75|2777.04|2768.34|2777.19|2768.49|2776.35|2767.65|19
1628226180000|2021-08-06 05:03:00|2777.06|2768.36|2776.78|2768.08|2777.07|2768.37|2776.58|2767.88|32
1628226190000|2021-08-06 05:03:10|2776.74|2768.04|2779.2|2770.5|2779.35|2770.65|2776.74|2768.04|37
1628226200000|2021-08-06 05:03:20|2779.19|2770.49|2780.23|2771.53|2781.29|2772.59|2779.12|2770.42|39
1628226210000|2021-08-06 05:03:30|2780.14|2771.44|2782.72|2774.02|2782.85|2774.15|2780.06|2771.36|37
1628226220000|2021-08-06 05:03:40|2782.83|2774.13|2783.03|2774.33|2783.49|2774.79|2782.39|2773.69|39
1628226230000|2021-08-06 05:03:50|2782.94|2774.24|2785.95|2777.25|2785.95|2777.25|2782.73|2774.03|39
1628226240000|2021-08-06 05:04:00|2785.56|2776.86|2786.22|2777.52|2786.46|2777.76|2782.97|2774.27|40
1628226250000|2021-08-06 05:04:10|2786.37|2777.67|2786.94|2778.24|2786.94|2778.24|2785.82|2777.12|36
1628226260000|2021-08-06 05:04:20|2786.93|2778.23|2785.45|2776.75|2786.97|2778.27|2784.88|2776.18|37
1628226270000|2021-08-06 05:04:30|2785.21|2776.51|2784.85|2776.15|2786.41|2777.71|2784.85|2776.15|38
1628226280000|2021-08-06 05:04:40|2784.95|2776.25|2783.88|2775.18|2785.04|2776.34|2783.82|2775.12|39
1628226290000|2021-08-06 05:04:50|2783.94|2775.24|2783.55|2774.85|2783.94|2775.24|2783.03|2774.33|35
1628226300000|2021-08-06 05:05:00|2783.71|2775.01|2782.31|2773.61|2783.71|2775.01|2782.07|2773.37|36
1628226310000|2021-08-06 05:05:10|2782.22|2773.52|2782.04|2773.34|2782.32|2773.62|2782.04|2773.34|31
1628226320000|2021-08-06 05:05:20|2782|2773.3|2782.88|2774.18|2782.95|2774.25|2782|2773.3|27
1628226330000|2021-08-06 05:05:30|2782.96|2774.26|2781.87|2773.17|2782.96|2774.26|2781.86|2773.16|32
1628226340000|2021-08-06 05:05:40|2781.92|2773.22|2781.84|2773.14|2781.97|2773.27|2781.73|2773.03|31
1628226350000|2021-08-06 05:05:50|2781.79|2773.09|2781.21|2772.51|2781.79|2773.09|2781.05|2772.35|32
1628226360000|2021-08-06 05:06:00|2781.2|2772.5|2781.1|2772.4|2781.59|2772.89|2780.45|2771.75|38
1628226370000|2021-08-06 05:06:10|2781.07|2772.37|2781.27|2772.57|2781.27|2772.57|2780.73|2772.03|30
1628226380000|2021-08-06 05:06:20|2781.24|2772.54|2780.64|2771.94|2781.3|2772.6|2780.61|2771.91|32
1628226390000|2021-08-06 05:06:30|2780.65|2771.95|2780.48|2771.78|2780.68|2771.98|2780.38|2771.68|32
1628226400000|2021-08-06 05:06:40|2780.53|2771.83|2780.65|2771.95|2780.83|2772.13|2780.32|2771.62|26
1628226410000|2021-08-06 05:06:50|2780.62|2771.92|2780.3|2771.6|2780.74|2772.04|2780.3|2771.6|21
1628226420000|2021-08-06 05:07:00|2780.22|2771.52|2778.54|2769.84|2780.5|2771.8|2778.41|2769.71|37
1628226430000|2021-08-06 05:07:10|2778.67|2769.97|2778.43|2769.73|2779.08|2770.38|2778.05|2769.35|33
1628226440000|2021-08-06 05:07:20|2778.62|2769.92|2778.44|2769.74|2778.62|2769.92|2778.43|2769.73|13
1628226450000|2021-08-06 05:07:30|2778.41|2769.71|2778.47|2769.77|2778.47|2769.77|2778.41|2769.71|2
1628226460000|2021-08-06 05:07:40|2778.45|2769.75|2778.55|2769.85|2778.58|2769.88|2778.38|2769.68|16
1628226470000|2021-08-06 05:07:50|2778.53|2769.83|2779.16|2770.46|2779.18|2770.48|2778.47|2769.77|24
1628226480000|2021-08-06 05:08:00|2779.18|2770.48|2780.61|2771.91|2780.61|2771.91|2779.11|2770.41|36
1628226490000|2021-08-06 05:08:10|2780.62|2771.92|2780.18|2771.48|2780.99|2772.29|2779.68|2770.98|35
1628226500000|2021-08-06 05:08:20|2779.73|2771.03|2778.31|2769.61|2779.73|2771.03|2778.31|2769.61|28
1628226510000|2021-08-06 05:08:30|2778.32|2769.62|2777.5|2768.8|2778.33|2769.63|2777.5|2768.8|16
1628226520000|2021-08-06 05:08:40|2777.7|2769|2777.02|2768.32|2777.7|2769|2776.97|2768.27|30
1628226530000|2021-08-06 05:08:50|2777.01|2768.31|2778.34|2769.64|2778.5|2769.8|2777.01|2768.31|37
1628226540000|2021-08-06 05:09:00|2778.37|2769.67|2778.12|2769.42|2778.37|2769.67|2778.12|2769.42|33
1628226550000|2021-08-06 05:09:10|2778.21|2769.51|2777.69|2768.99|2779.14|2770.44|2777.69|2768.99|33
1628226560000|2021-08-06 05:09:20|2777.37|2768.67|2776.83|2768.13|2777.37|2768.67|2776.76|2768.06|32
1628226570000|2021-08-06 05:09:30|2776.84|2768.14|2777.21|2768.51|2777.21|2768.51|2776.8|2768.1|32
1628226580000|2021-08-06 05:09:40|2777.45|2768.75|2777.35|2768.65|2777.76|2769.06|2777.33|2768.63|36
1628226590000|2021-08-06 05:09:50|2777.24|2768.54|2778.26|2769.56|2778.26|2769.56|2777.24|2768.54|35
1628226600000|2021-08-06 05:10:00|2778.68|2769.98|2778.38|2769.68|2778.74|2770.04|2778.3|2769.6|36
1628226610000|2021-08-06 05:10:10|2777.97|2769.27|2778.04|2769.34|2778.14|2769.44|2777.4|2768.7|37
1628226620000|2021-08-06 05:10:20|2778|2769.3|2777.78|2769.08|2778.1|2769.4|2777.76|2769.06|32
1628226630000|2021-08-06 05:10:30|2777.66|2768.96|2779.57|2770.87|2780.22|2771.52|2777.66|2768.96|39
1628226640000|2021-08-06 05:10:40|2779.95|2771.25|2780.01|2771.31|2780.49|2771.79|2779.57|2770.87|29
1628226650000|2021-08-06 05:10:50|2779.56|2770.86|2780.29|2771.59|2780.3|2771.6|2779.38|2770.68|27
1628226660000|2021-08-06 05:11:00|2780.08|2771.38|2780.42|2771.72|2780.48|2771.78|2778.44|2769.74|35
1628226670000|2021-08-06 05:11:10|2780.36|2771.66|2781.67|2772.97|2781.92|2773.22|2780.36|2771.66|27
1628226680000|2021-08-06 05:11:20|2781.66|2772.96|2781.51|2772.81|2781.84|2773.14|2781.26|2772.56|32
1628226690000|2021-08-06 05:11:30|2781.9|2773.2|2782.22|2773.52|2782.6|2773.9|2781.8|2773.1|39
1628226700000|2021-08-06 05:11:40|2782.18|2773.48|2782.54|2773.84|2783.31|2774.61|2782.04|2773.34|38
1628226710000|2021-08-06 05:11:50|2782.41|2773.71|2781.3|2772.6|2782.41|2773.71|2781.29|2772.59|39
1628226720000|2021-08-06 05:12:00|2781.06|2772.36|2780.29|2771.59|2781.2|2772.5|2780.11|2771.41|36
1628226730000|2021-08-06 05:12:10|2780.35|2771.65|2781.17|2772.47|2781.17|2772.47|2780.1|2771.4|31
1628226740000|2021-08-06 05:12:20|2781.35|2772.65|2780.56|2771.86|2781.7|2773|2780.47|2771.77|38
1628226750000|2021-08-06 05:12:30|2780.51|2771.81|2780.01|2771.31|2780.83|2772.13|2779.92|2771.22|34
1628226760000|2021-08-06 05:12:40|2779.82|2771.12|2779.64|2770.94|2779.85|2771.15|2779.48|2770.78|38
1628226770000|2021-08-06 05:12:50|2779.6|2770.9|2779.77|2771.07|2780.19|2771.49|2779.36|2770.66|38
1628226780000|2021-08-06 05:13:00|2779.82|2771.12|2779.07|2770.37|2779.82|2771.12|2778.66|2769.96|35
1628226790000|2021-08-06 05:13:10|2778.53|2769.83|2778.25|2769.55|2779.07|2770.37|2778.23|2769.53|36
1628226800000|2021-08-06 05:13:20|2778.23|2769.53|2779.01|2770.31|2779.38|2770.68|2778.23|2769.53|30
1628226810000|2021-08-06 05:13:30|2779.08|2770.38|2778.35|2769.65|2779.08|2770.38|2777.33|2768.63|35
1628226820000|2021-08-06 05:13:40|2778.27|2769.57|2777.56|2768.86|2778.34|2769.64|2777.49|2768.79|38
1628226830000|2021-08-06 05:13:50|2777.51|2768.81|2777.15|2768.45|2777.82|2769.12|2777.1|2768.4|37
1628226840000|2021-08-06 05:14:00|2777.17|2768.47|2777.45|2768.75|2777.97|2769.27|2777.17|2768.47|35
1628226850000|2021-08-06 05:14:10|2777.42|2768.72|2778.55|2769.85|2778.58|2769.88|2777.4|2768.7|20
1628226860000|2021-08-06 05:14:20|2778.56|2769.86|2777.6|2768.9|2778.6|2769.9|2777.58|2768.88|32
1628226870000|2021-08-06 05:14:30|2777.59|2768.89|2777.02|2768.32|2777.71|2769.01|2777.01|2768.31|32
1628226880000|2021-08-06 05:14:40|2777.11|2768.41|2776.94|2768.24|2777.11|2768.41|2776.85|2768.15|34
1628226890000|2021-08-06 05:14:50|2776.8|2768.1|2775.76|2767.06|2776.93|2768.23|2775.64|2766.94|35
1628226900000|2021-08-06 05:15:00|2775.72|2767.02|2777.5|2768.8|2778.28|2769.58|2775.62|2766.92|38
1628226910000|2021-08-06 05:15:10|2777.53|2768.83|2778.05|2769.35|2778.74|2770.04|2777.34|2768.64|37
1628226920000|2021-08-06 05:15:20|2777.9|2769.2|2777.98|2769.28|2778.54|2769.84|2777.89|2769.19|34
1628226930000|2021-08-06 05:15:30|2777.6|2768.9|2776.07|2767.37|2777.6|2768.9|2776.07|2767.37|33
1628226940000|2021-08-06 05:15:40|2776.1|2767.4|2776.08|2767.38|2776.24|2767.54|2775.93|2767.23|29
1628226950000|2021-08-06 05:15:50|2776.05|2767.35|2776.38|2767.68|2776.46|2767.76|2775.94|2767.24|29
1628226960000|2021-08-06 05:16:00|2776.29|2767.59|2775.59|2766.89|2776.32|2767.62|2775.34|2766.64|24
1628226970000|2021-08-06 05:16:10|2775.47|2766.77|2775.38|2766.68|2775.47|2766.77|2775.35|2766.65|14
1628226980000|2021-08-06 05:16:20|2775.32|2766.62|2775.36|2766.66|2775.44|2766.74|2775.32|2766.62|14
1628226990000|2021-08-06 05:16:30|2775.39|2766.69|2776.34|2767.64|2776.38|2767.68|2775.27|2766.57|30
1628227000000|2021-08-06 05:16:40|2776.32|2767.62|2775.26|2766.56|2776.32|2767.62|2775.26|2766.56|28
1628227010000|2021-08-06 05:16:50|2775.28|2766.58|2774.97|2766.27|2775.47|2766.77|2774.96|2766.26|31
1628227020000|2021-08-06 05:17:00|2774.96|2766.26|2773.77|2765.07|2775.41|2766.71|2773.73|2765.03|21
1628227030000|2021-08-06 05:17:10|2773.64|2764.94|2773.11|2764.41|2774.07|2765.37|2773.08|2764.38|32
1628227040000|2021-08-06 05:17:20|2773.05|2764.35|2772.61|2763.91|2773.56|2764.86|2772.27|2763.57|30
1628227050000|2021-08-06 05:17:30|2772.69|2763.99|2771.86|2763.16|2772.72|2764.02|2771.86|2763.16|33
1628227060000|2021-08-06 05:17:40|2771.85|2763.15|2772.09|2763.39|2772.11|2763.41|2771.64|2762.94|25
1628227070000|2021-08-06 05:17:50|2772.11|2763.41|2772.62|2763.92|2773.39|2764.69|2772.03|2763.33|37
1628227080000|2021-08-06 05:18:00|2772.64|2763.94|2773.48|2764.78|2773.48|2764.78|2772.42|2763.72|36
1628227090000|2021-08-06 05:18:10|2773.22|2764.52|2773.25|2764.55|2773.61|2764.91|2773.22|2764.52|37
1628227100000|2021-08-06 05:18:20|2772.93|2764.23|2771.26|2762.56|2773.19|2764.49|2771.25|2762.55|35
1628227110000|2021-08-06 05:18:30|2771.4|2762.7|2771.46|2762.76|2771.49|2762.79|2771.2|2762.5|31
1628227120000|2021-08-06 05:18:40|2771.4|2762.7|2771.08|2762.38|2772.76|2764.06|2771.08|2762.38|38
1628227130000|2021-08-06 05:18:50|2771.02|2762.32|2770.88|2762.18|2771.06|2762.36|2770.6|2761.9|35
1628227140000|2021-08-06 05:19:00|2770.92|2762.22|2772.51|2763.81|2772.72|2764.02|2770.87|2762.17|35
1628227150000|2021-08-06 05:19:10|2772.28|2763.58|2771.48|2762.78|2772.31|2763.61|2771.47|2762.77|27
1628227160000|2021-08-06 05:19:20|2771.58|2762.88|2771.5|2762.8|2771.75|2763.05|2771.26|2762.56|36
1628227170000|2021-08-06 05:19:30|2771.54|2762.84|2771.55|2762.85|2771.9|2763.2|2771.4|2762.7|35
1628227180000|2021-08-06 05:19:40|2771.58|2762.88|2771.82|2763.12|2771.87|2763.17|2771.36|2762.66|28
1628227190000|2021-08-06 05:19:50|2771.81|2763.11|2771.96|2763.26|2772|2763.3|2771.78|2763.08|26
1628227200000|2021-08-06 05:20:00|2772|2763.3|2770.53|2761.83|2772|2763.3|2770.53|2761.83|37
1628227210000|2021-08-06 05:20:10|2770.45|2761.75|2770.03|2761.33|2770.59|2761.89|2769.98|2761.28|32
1628227220000|2021-08-06 05:20:20|2770.05|2761.35|2770.88|2762.18|2771.39|2762.69|2770.02|2761.32|34
1628227230000|2021-08-06 05:20:30|2770.97|2762.27|2770.71|2762.01|2770.97|2762.27|2770.61|2761.91|39
1628227240000|2021-08-06 05:20:40|2770.72|2762.02|2770.7|2762|2770.84|2762.14|2770.58|2761.88|26
1628227250000|2021-08-06 05:20:50|2770.71|2762.01|2771.35|2762.65|2771.43|2762.73|2770.61|2761.91|20
1628227260000|2021-08-06 05:21:00|2771.38|2762.68|2770.99|2762.29|2771.38|2762.68|2770.84|2762.14|29
1628227270000|2021-08-06 05:21:10|2770.78|2762.08|2771.22|2762.52|2771.22|2762.52|2769.99|2761.29|21
1628227280000|2021-08-06 05:21:20|2771.23|2762.53|2771.19|2762.49|2771.41|2762.71|2771.19|2762.49|11
1628227290000|2021-08-06 05:21:30|2771.16|2762.46|2771.1|2762.4|2771.48|2762.78|2771.05|2762.35|31
1628227300000|2021-08-06 05:21:40|2771.07|2762.37|2770.83|2762.13|2771.07|2762.37|2770.46|2761.76|32
1628227310000|2021-08-06 05:21:50|2770.8|2762.1|2771.39|2762.69|2771.57|2762.87|2770.65|2761.95|32
1628227320000|2021-08-06 05:22:00|2771.4|2762.7|2770.85|2762.15|2771.4|2762.7|2770.61|2761.91|32
1628227330000|2021-08-06 05:22:10|2770.74|2762.04|2771.89|2763.19|2772|2763.3|2770.73|2762.03|32
1628227340000|2021-08-06 05:22:20|2771.99|2763.29|2771.94|2763.24|2771.99|2763.29|2771.67|2762.97|39
1628227350000|2021-08-06 05:22:30|2771.86|2763.16|2771.87|2763.17|2771.96|2763.26|2771.72|2763.02|38
1628227360000|2021-08-06 05:22:40|2771.91|2763.21|2772.81|2764.11|2772.81|2764.11|2771.91|2763.21|37
1628227370000|2021-08-06 05:22:50|2772.87|2764.17|2772.87|2764.17|2773.19|2764.49|2772.6|2763.9|32
1628227380000|2021-08-06 05:23:00|2772.44|2763.74|2775.02|2766.32|2775.41|2766.71|2772.44|2763.74|37
1628227390000|2021-08-06 05:23:10|2774.83|2766.13|2772.96|2764.26|2774.96|2766.26|2772.96|2764.26|39
1628227400000|2021-08-06 05:23:20|2772.86|2764.16|2774.17|2765.47|2774.37|2765.67|2772.66|2763.96|33
1628227410000|2021-08-06 05:23:30|2774.11|2765.41|2774.01|2765.31|2774.25|2765.55|2773.34|2764.64|38
1628227420000|2021-08-06 05:23:40|2774.04|2765.34|2774.17|2765.47|2774.17|2765.47|2773.79|2765.09|37
1628227430000|2021-08-06 05:23:50|2774.03|2765.33|2773.93|2765.23|2774.38|2765.68|2773.93|2765.23|34
1628227440000|2021-08-06 05:24:00|2773.96|2765.26|2775.03|2766.33|2775.03|2766.33|2773.96|2765.26|33
1628227450000|2021-08-06 05:24:10|2774.91|2766.21|2774.33|2765.63|2774.93|2766.23|2774.23|2765.53|33
1628227460000|2021-08-06 05:24:20|2774.34|2765.64|2774.91|2766.21|2774.91|2766.21|2774.31|2765.61|20
1628227470000|2021-08-06 05:24:30|2774.9|2766.2|2774.89|2766.19|2774.9|2766.2|2774.77|2766.07|6
1628227480000|2021-08-06 05:24:40|2774.9|2766.2|2776.03|2767.33|2776.05|2767.35|2774.89|2766.19|30
1628227490000|2021-08-06 05:24:50|2776.14|2767.44|2776.2|2767.5|2776.22|2767.52|2775.84|2767.14|35
1628227500000|2021-08-06 05:25:00|2776.17|2767.47|2775.66|2766.96|2776.34|2767.64|2775.66|2766.96|37
1628227510000|2021-08-06 05:25:10|2775.71|2767.01|2774.88|2766.18|2775.74|2767.04|2774.88|2766.18|30
1628227520000|2021-08-06 05:25:20|2774.86|2766.16|2775.53|2766.83|2775.53|2766.83|2774.36|2765.66|28
1628227530000|2021-08-06 05:25:30|2775.63|2766.93|2776.3|2767.6|2776.3|2767.6|2775.63|2766.93|26
1628227540000|2021-08-06 05:25:40|2776.27|2767.57|2776.31|2767.61|2776.32|2767.62|2776.27|2767.57|13
1628227550000|2021-08-06 05:25:50|2776.4|2767.7|2776.64|2767.94|2777.16|2768.46|2776.4|2767.7|26
1628227560000|2021-08-06 05:26:00|2776.58|2767.88|2778.09|2769.39|2778.1|2769.4|2776.54|2767.84|26
1628227570000|2021-08-06 05:26:10|2778.05|2769.35|2778.24|2769.54|2778.44|2769.74|2778.05|2769.35|36
1628227580000|2021-08-06 05:26:20|2778.34|2769.64|2779.25|2770.55|2779.25|2770.55|2778.33|2769.63|24
1628227590000|2021-08-06 05:26:30|2779.48|2770.78|2779.79|2771.09|2779.94|2771.24|2779.38|2770.68|19
1628227600000|2021-08-06 05:26:40|2779.85|2771.15|2777.85|2769.15|2780.37|2771.67|2777.85|2769.15|27
1628227610000|2021-08-06 05:26:50|2777.99|2769.29|2778.34|2769.64|2778.5|2769.8|2777.76|2769.06|30
1628227620000|2021-08-06 05:27:00|2778.4|2769.7|2779.06|2770.36|2779.11|2770.41|2777.91|2769.21|30
1628227630000|2021-08-06 05:27:10|2779.3|2770.6|2778.74|2770.04|2779.43|2770.73|2778.45|2769.75|30
1628227640000|2021-08-06 05:27:20|2778.72|2770.02|2778.51|2769.81|2779.17|2770.47|2778.51|2769.81|35
1628227650000|2021-08-06 05:27:30|2778.5|2769.8|2777.53|2768.83|2778.5|2769.8|2777.2|2768.5|36
1628227660000|2021-08-06 05:27:40|2777.56|2768.86|2777.56|2768.86|2777.67|2768.97|2776.99|2768.29|38
1628227670000|2021-08-06 05:27:50|2777.64|2768.94|2778.21|2769.51|2778.56|2769.86|2777.53|2768.83|35
1628227680000|2021-08-06 05:28:00|2778.2|2769.5|2776.87|2768.17|2778.46|2769.76|2776.84|2768.14|34
1628227690000|2021-08-06 05:28:10|2776.85|2768.15|2778.09|2769.39|2778.2|2769.5|2776.79|2768.09|37
1628227700000|2021-08-06 05:28:20|2778.12|2769.42|2777.88|2769.18|2778.12|2769.42|2777.8|2769.1|30
1628227710000|2021-08-06 05:28:30|2777.87|2769.17|2776.78|2768.08|2777.94|2769.24|2776.77|2768.07|37
1628227720000|2021-08-06 05:28:40|2776.8|2768.1|2776.42|2767.72|2777.04|2768.34|2776.24|2767.54|33
1628227730000|2021-08-06 05:28:50|2776.43|2767.73|2776.02|2767.32|2776.48|2767.78|2776.02|2767.32|36
1628227740000|2021-08-06 05:29:00|2776.58|2767.88|2776.72|2768.02|2776.9|2768.2|2776.49|2767.79|15
1628227750000|2021-08-06 05:29:10|2776.67|2767.97|2777.1|2768.4|2777.1|2768.4|2776.27|2767.57|27
1628227760000|2021-08-06 05:29:20|2777.09|2768.39|2777.08|2768.38|2777.1|2768.4|2777.08|2768.38|4
1628227770000|2021-08-06 05:29:30|2777.24|2768.54|2776.9|2768.2|2777.4|2768.7|2776.81|2768.11|14
1628227780000|2021-08-06 05:29:40|2776.95|2768.25|2774.39|2765.69|2776.95|2768.25|2774.32|2765.62|17
1628227790000|2021-08-06 05:29:50|2774.38|2765.68|2774.03|2765.33|2775.16|2766.46|2774.03|2765.33|17
1628227800000|2021-08-06 05:30:00|2774.05|2765.35|2772.16|2763.46|2774.05|2765.35|2772.16|2763.46|30
1628227810000|2021-08-06 05:30:10|2772.61|2763.91|2773.72|2765.02|2774.06|2765.36|2772.61|2763.91|36
1628227820000|2021-08-06 05:30:20|2773.67|2764.97|2773.09|2764.39|2773.69|2764.99|2772.58|2763.88|38
1628227830000|2021-08-06 05:30:30|2773.11|2764.41|2772.32|2763.62|2773.17|2764.47|2771.96|2763.26|34
1628227840000|2021-08-06 05:30:40|2772.02|2763.32|2771.61|2762.91|2772.16|2763.46|2771.36|2762.66|33
1628227850000|2021-08-06 05:30:50|2771.36|2762.66|2771.98|2763.28|2772.27|2763.57|2771.36|2762.66|23
1628227860000|2021-08-06 05:31:00|2771.96|2763.26|2772.16|2763.46|2773.09|2764.39|2771.63|2762.93|34
1628227870000|2021-08-06 05:31:10|2772.13|2763.43|2772.78|2764.08|2773.18|2764.48|2771.97|2763.27|34
1628227880000|2021-08-06 05:31:20|2772.76|2764.06|2773.13|2764.43|2773.63|2764.93|2772.24|2763.54|38
1628227890000|2021-08-06 05:31:30|2773.17|2764.47|2773.25|2764.55|2773.53|2764.83|2772.85|2764.15|28
1628227900000|2021-08-06 05:31:40|2773.23|2764.53|2773.23|2764.53|2773.25|2764.55|2772.97|2764.27|29
1628227910000|2021-08-06 05:31:50|2773.15|2764.45|2773.73|2765.03|2773.79|2765.09|2773.15|2764.45|35
1628227920000|2021-08-06 05:32:00|2773.72|2765.02|2772.03|2763.33|2773.8|2765.1|2772.03|2763.33|38
1628227930000|2021-08-06 05:32:10|2772.41|2763.71|2772.01|2763.31|2772.74|2764.04|2771.91|2763.21|23
1628227940000|2021-08-06 05:32:20|2772|2763.3|2772.34|2763.64|2772.52|2763.82|2771.37|2762.67|34
1628227950000|2021-08-06 05:32:30|2772.28|2763.58|2772.71|2764.01|2772.84|2764.14|2772.28|2763.58|37
1628227960000|2021-08-06 05:32:40|2773.45|2764.75|2775.01|2766.31|2775.25|2766.55|2773.45|2764.75|35
1628227970000|2021-08-06 05:32:50|2775.16|2766.46|2775.25|2766.55|2775.58|2766.88|2775.11|2766.41|39
1628227980000|2021-08-06 05:33:00|2775.34|2766.64|2775.32|2766.62|2775.58|2766.88|2774.95|2766.25|39
1628227990000|2021-08-06 05:33:10|2775.36|2766.66|2775.41|2766.71|2775.73|2767.03|2775.29|2766.59|37
1628228000000|2021-08-06 05:33:20|2775.47|2766.77|2775.63|2766.93|2776.47|2767.77|2774.97|2766.27|35
1628228010000|2021-08-06 05:33:30|2775.72|2767.02|2776.49|2767.79|2777.56|2768.86|2775.65|2766.95|39
1628228020000|2021-08-06 05:33:40|2776.58|2767.88|2777.13|2768.43|2777.32|2768.62|2776.1|2767.4|38
1628228030000|2021-08-06 05:33:50|2777.03|2768.33|2776.12|2767.42|2777.03|2768.33|2775.72|2767.02|38
1628228040000|2021-08-06 05:34:00|2776.13|2767.43|2777.64|2768.94|2777.64|2768.94|2776.13|2767.43|27
1628228050000|2021-08-06 05:34:10|2777.81|2769.11|2778.01|2769.31|2778.43|2769.73|2777.72|2769.02|33
1628228060000|2021-08-06 05:34:20|2778.05|2769.35|2778.07|2769.37|2778.72|2770.02|2778.04|2769.34|38
1628228070000|2021-08-06 05:34:30|2778.11|2769.41|2777.71|2769.01|2778.36|2769.66|2777.44|2768.74|36
1628228080000|2021-08-06 05:34:40|2777.73|2769.03|2778.29|2769.59|2778.37|2769.67|2777.6|2768.9|34
1628228090000|2021-08-06 05:34:50|2778.32|2769.62|2778.74|2770.04|2778.74|2770.04|2778.01|2769.31|31
1628228100000|2021-08-06 05:35:00|2778.78|2770.08|2777.75|2769.05|2778.84|2770.14|2777.4|2768.7|33
1628228110000|2021-08-06 05:35:10|2777.76|2769.06|2777.15|2768.45|2777.88|2769.18|2777.1|2768.4|35
1628228120000|2021-08-06 05:35:20|2777.16|2768.46|2778.92|2770.22|2778.92|2770.22|2777.16|2768.46|19
1628228130000|2021-08-06 05:35:30|2778.9|2770.2|2779.21|2770.51|2779.37|2770.67|2778.88|2770.18|27
1628228140000|2021-08-06 05:35:40|2779.12|2770.42|2777.89|2769.19|2779.23|2770.53|2777.61|2768.91|36
1628228150000|2021-08-06 05:35:50|2777.91|2769.21|2777.79|2769.09|2778.06|2769.36|2777.79|2769.09|29
1628228160000|2021-08-06 05:36:00|2777.83|2769.13|2778.39|2769.69|2779.01|2770.31|2777.79|2769.09|30
1628228170000|2021-08-06 05:36:10|2778.44|2769.74|2779.27|2770.57|2779.27|2770.57|2778.38|2769.68|40
1628228180000|2021-08-06 05:36:20|2779.3|2770.6|2779.27|2770.57|2779.37|2770.67|2779.1|2770.4|31
1628228190000|2021-08-06 05:36:30|2779.28|2770.58|2779.74|2771.04|2779.77|2771.07|2779.26|2770.56|32
1628228200000|2021-08-06 05:36:40|2779.73|2771.03|2779.83|2771.13|2779.85|2771.15|2779.49|2770.79|33
1628228210000|2021-08-06 05:36:50|2779.9|2771.2|2781.26|2772.56|2781.39|2772.69|2779.87|2771.17|33
1628228220000|2021-08-06 05:37:00|2781.11|2772.41|2780.86|2772.16|2781.13|2772.43|2779.9|2771.2|38
1628228230000|2021-08-06 05:37:10|2781.05|2772.35|2781.33|2772.63|2782.02|2773.32|2781.05|2772.35|36
1628228240000|2021-08-06 05:37:20|2781.34|2772.64|2778.82|2770.12|2781.34|2772.64|2778.61|2769.91|35
1628228250000|2021-08-06 05:37:30|2778.89|2770.19|2777.95|2769.25|2778.93|2770.23|2777.86|2769.16|37
1628228260000|2021-08-06 05:37:40|2777.96|2769.26|2778.08|2769.38|2778.47|2769.77|2777.73|2769.03|29
1628228270000|2021-08-06 05:37:50|2778.07|2769.37|2778.34|2769.64|2778.51|2769.81|2778.06|2769.36|33
1628228280000|2021-08-06 05:38:00|2778.33|2769.63|2778.19|2769.49|2779.37|2770.67|2778.19|2769.49|38
1628228290000|2021-08-06 05:38:10|2778.1|2769.4|2778.16|2769.46|2778.27|2769.57|2777.92|2769.22|26
1628228300000|2021-08-06 05:38:20|2778.27|2769.57|2778.09|2769.39|2778.28|2769.58|2778.09|2769.39|10
1628228310000|2021-08-06 05:38:30|2778.18|2769.48|2777.85|2769.15|2778.18|2769.48|2777.62|2768.92|18
1628228320000|2021-08-06 05:38:40|2777.61|2768.91|2776.31|2767.61|2777.61|2768.91|2776.21|2767.51|36
1628228330000|2021-08-06 05:38:50|2776.34|2767.64|2776.44|2767.74|2776.44|2767.74|2775.23|2766.53|35
1628228340000|2021-08-06 05:39:00|2776.29|2767.59|2776.11|2767.41|2776.84|2768.14|2775.74|2767.04|40
1628228350000|2021-08-06 05:39:10|2776.18|2767.48|2776.49|2767.79|2777.04|2768.34|2775.95|2767.25|37
1628228360000|2021-08-06 05:39:20|2776.52|2767.82|2775.59|2766.89|2776.71|2768.01|2775.47|2766.77|36
1628228370000|2021-08-06 05:39:30|2775.58|2766.88|2775|2766.3|2775.59|2766.89|2774.15|2765.45|33
1628228380000|2021-08-06 05:39:40|2774.94|2766.24|2774.81|2766.11|2775|2766.3|2774.45|2765.75|33
1628228390000|2021-08-06 05:39:50|2774.8|2766.1|2775.52|2766.82|2775.53|2766.83|2774.76|2766.06|34
1628228400000|2021-08-06 05:40:00|2775.5|2766.8|2774.56|2765.86|2775.52|2766.82|2774.43|2765.73|23
1628228410000|2021-08-06 05:40:10|2774.44|2765.74|2775.51|2766.81|2775.61|2766.91|2774.44|2765.74|29
1628228420000|2021-08-06 05:40:20|2775.52|2766.82|2775.45|2766.75|2775.87|2767.17|2775.43|2766.73|23
1628228430000|2021-08-06 05:40:30|2775.47|2766.77|2775.68|2766.98|2775.85|2767.15|2775.29|2766.59|27
1628228440000|2021-08-06 05:40:40|2775.72|2767.02|2775.85|2767.15|2775.85|2767.15|2775.6|2766.9|29
1628228450000|2021-08-06 05:40:50|2775.83|2767.13|2776.54|2767.84|2776.75|2768.05|2775.39|2766.69|35
1628228460000|2021-08-06 05:41:00|2776.42|2767.72|2775.45|2766.75|2776.8|2768.1|2774.64|2765.94|30
1628228470000|2021-08-06 05:41:10|2775.66|2766.96|2776.3|2767.6|2776.3|2767.6|2775.51|2766.81|37
1628228480000|2021-08-06 05:41:20|2776.48|2767.78|2776.12|2767.42|2776.48|2767.78|2775.51|2766.81|34
1628228490000|2021-08-06 05:41:30|2775.87|2767.17|2775.88|2767.18|2775.95|2767.25|2775.32|2766.62|34
1628228500000|2021-08-06 05:41:40|2775.8|2767.1|2776.21|2767.51|2776.21|2767.51|2775.55|2766.85|37
1628228510000|2021-08-06 05:41:50|2776.28|2767.58|2775.52|2766.82|2776.53|2767.83|2775.52|2766.82|34
1628228520000|2021-08-06 05:42:00|2775.58|2766.88|2774.85|2766.15|2775.71|2767.01|2774.6|2765.9|33
1628228530000|2021-08-06 05:42:10|2774.79|2766.09|2775.5|2766.8|2776.11|2767.41|2774.65|2765.95|39
1628228540000|2021-08-06 05:42:20|2775.43|2766.73|2776.24|2767.54|2776.33|2767.63|2775.32|2766.62|36
1628228550000|2021-08-06 05:42:30|2776.29|2767.59|2775.94|2767.24|2776.77|2768.07|2775.68|2766.98|37
1628228560000|2021-08-06 05:42:40|2776|2767.3|2775.91|2767.21|2776.8|2768.1|2775.37|2766.67|38
1628228570000|2021-08-06 05:42:50|2776.02|2767.32|2776.1|2767.4|2776.34|2767.64|2775.78|2767.08|37
1628228580000|2021-08-06 05:43:00|2776.09|2767.39|2776.81|2768.11|2776.81|2768.11|2775.01|2766.31|36
1628228590000|2021-08-06 05:43:10|2776.8|2768.1|2777.93|2769.23|2777.93|2769.23|2776.64|2767.94|36
1628228600000|2021-08-06 05:43:20|2777.92|2769.22|2778.84|2770.14|2778.88|2770.18|2777.8|2769.1|36
1628228610000|2021-08-06 05:43:30|2778.8|2770.1|2778.65|2769.95|2778.8|2770.1|2778.04|2769.34|37
1628228620000|2021-08-06 05:43:40|2778.62|2769.92|2778.21|2769.51|2778.85|2770.15|2778.14|2769.44|35
1628228630000|2021-08-06 05:43:50|2778.14|2769.44|2778.33|2769.63|2778.38|2769.68|2778.14|2769.44|24
1628228640000|2021-08-06 05:44:00|2778.34|2769.64|2778.2|2769.5|2778.41|2769.71|2777.97|2769.27|28
1628228650000|2021-08-06 05:44:10|2778.09|2769.39|2778.14|2769.44|2778.35|2769.65|2777.96|2769.26|33
1628228660000|2021-08-06 05:44:20|2778.09|2769.39|2778.65|2769.95|2778.78|2770.08|2778.06|2769.36|27
1628228670000|2021-08-06 05:44:30|2778.67|2769.97|2778.6|2769.9|2778.67|2769.97|2778.51|2769.81|23
1628228680000|2021-08-06 05:44:40|2778.59|2769.89|2778.71|2770.01|2778.75|2770.05|2778.57|2769.87|13
1628228690000|2021-08-06 05:44:50|2778.74|2770.04|2778.05|2769.35|2778.78|2770.08|2778.05|2769.35|31
1628228700000|2021-08-06 05:45:00|2778.1|2769.4|2778.66|2769.96|2778.66|2769.96|2778.06|2769.36|15
1628228710000|2021-08-06 05:45:10|2778.72|2770.02|2778.49|2769.79|2778.72|2770.02|2778.25|2769.55|20
1628228720000|2021-08-06 05:45:20|2778.47|2769.77|2777.49|2768.79|2778.47|2769.77|2777.27|2768.57|22
1628228730000|2021-08-06 05:45:30|2777.65|2768.95|2777.66|2768.96|2777.78|2769.08|2777.63|2768.93|15
1628228740000|2021-08-06 05:45:40|2777.68|2768.98|2777.99|2769.29|2777.99|2769.29|2777.68|2768.98|25
1628228750000|2021-08-06 05:45:50|2777.87|2769.17|2777.38|2768.68|2777.96|2769.26|2777.38|2768.68|32
1628228760000|2021-08-06 05:46:00|2777.17|2768.47|2777.59|2768.89|2777.59|2768.89|2776.98|2768.28|29
1628228770000|2021-08-06 05:46:10|2777.74|2769.04|2777.75|2769.05|2778.01|2769.31|2777.66|2768.96|38
1628228780000|2021-08-06 05:46:20|2777.67|2768.97|2777.8|2769.1|2778.09|2769.39|2777.53|2768.83|38
1628228790000|2021-08-06 05:46:30|2777.55|2768.85|2778.07|2769.37|2778.44|2769.74|2777.32|2768.62|37
1628228800000|2021-08-06 05:46:40|2778.11|2769.41|2777.57|2768.87|2778.22|2769.52|2777.31|2768.61|35
1628228810000|2021-08-06 05:46:50|2777.74|2769.04|2777.59|2768.89|2778.05|2769.35|2776.75|2768.05|34
1628228820000|2021-08-06 05:47:00|2777.58|2768.88|2777.04|2768.34|2778.12|2769.42|2776.99|2768.29|35
1628228830000|2021-08-06 05:47:10|2776.95|2768.25|2776.69|2767.99|2776.97|2768.27|2776.68|2767.98|34
1628228840000|2021-08-06 05:47:20|2776.68|2767.98|2778.06|2769.36|2778.16|2769.46|2776.62|2767.92|36
1628228850000|2021-08-06 05:47:30|2778.11|2769.41|2777.4|2768.7|2778.11|2769.41|2777.3|2768.6|18
1628228860000|2021-08-06 05:47:40|2777.38|2768.68|2777.03|2768.33|2777.38|2768.68|2776.95|2768.25|9
1628228870000|2021-08-06 05:47:50|2777.05|2768.35|2777.03|2768.33|2777.05|2768.35|2777.03|2768.33|8
1628228880000|2021-08-06 05:48:00|2777|2768.3|2777.37|2768.67|2777.37|2768.67|2777|2768.3|7
1628228890000|2021-08-06 05:48:10|2777.48|2768.78|2776.93|2768.23|2778.14|2769.44|2776.88|2768.18|26
1628228900000|2021-08-06 05:48:20|2776.91|2768.21|2776.48|2767.78|2776.94|2768.24|2776.48|2767.78|30
1628228910000|2021-08-06 05:48:30|2776.52|2767.82|2776.49|2767.79|2776.78|2768.08|2776.15|2767.45|32
1628228920000|2021-08-06 05:48:40|2776.51|2767.81|2777.53|2768.83|2777.64|2768.94|2776.47|2767.77|35
1628228930000|2021-08-06 05:48:50|2777.78|2769.08|2777.78|2769.08|2778.6|2769.9|2777.64|2768.94|35
1628228940000|2021-08-06 05:49:00|2777.76|2769.06|2778.65|2769.95|2778.65|2769.95|2777.44|2768.74|37
1628228950000|2021-08-06 05:49:10|2778.77|2770.07|2778.93|2770.23|2778.99|2770.29|2778.67|2769.97|32
1628228960000|2021-08-06 05:49:20|2778.95|2770.25|2780.06|2771.36|2780.14|2771.44|2778.95|2770.25|39
1628228970000|2021-08-06 05:49:30|2780.09|2771.39|2779.89|2771.19|2780.09|2771.39|2779.74|2771.04|36
1628228980000|2021-08-06 05:49:40|2779.77|2771.07|2780.75|2772.05|2780.75|2772.05|2779.77|2771.07|29
1628228990000|2021-08-06 05:49:50|2780.73|2772.03|2781.4|2772.7|2781.51|2772.81|2780.5|2771.8|37
1628229000000|2021-08-06 05:50:00|2781.45|2772.75|2782.11|2773.41|2782.39|2773.69|2781.31|2772.61|37
1628229010000|2021-08-06 05:50:10|2781.93|2773.23|2785.19|2776.49|2785.19|2776.49|2781.62|2772.92|39
1628229020000|2021-08-06 05:50:20|2785.15|2776.45|2785.21|2776.51|2785.3|2776.6|2784.79|2776.09|38
1628229030000|2021-08-06 05:50:30|2785.3|2776.6|2785.53|2776.83|2785.59|2776.89|2785.3|2776.6|34
1628229040000|2021-08-06 05:50:40|2785.46|2776.76|2785.1|2776.4|2785.51|2776.81|2784.88|2776.18|33
1628229050000|2021-08-06 05:50:50|2785.16|2776.46|2785.78|2777.08|2785.78|2777.08|2785.14|2776.44|38
1628229060000|2021-08-06 05:51:00|2785.8|2777.1|2786.6|2777.9|2786.83|2778.13|2785.7|2777|37
1628229070000|2021-08-06 05:51:10|2786.63|2777.93|2788.36|2779.66|2788.49|2779.79|2786.51|2777.81|38
1628229080000|2021-08-06 05:51:20|2788.49|2779.79|2788.73|2780.03|2788.98|2780.28|2788.37|2779.67|37
1628229090000|2021-08-06 05:51:30|2788.78|2780.08|2789.29|2780.59|2789.42|2780.72|2788.65|2779.95|39
1628229100000|2021-08-06 05:51:40|2789.41|2780.71|2789.25|2780.55|2789.42|2780.72|2788.93|2780.23|38
1628229110000|2021-08-06 05:51:50|2789.29|2780.59|2789.24|2780.54|2789.51|2780.81|2789.09|2780.39|27
1628229120000|2021-08-06 05:52:00|2789.26|2780.56|2789.5|2780.8|2789.52|2780.82|2789.09|2780.39|26
1628229130000|2021-08-06 05:52:10|2789.54|2780.84|2793.7|2785|2794.77|2786.07|2789.53|2780.83|34
1628229140000|2021-08-06 05:52:20|2793.84|2785.14|2793|2784.3|2795.25|2786.55|2793|2784.3|31
1628229150000|2021-08-06 05:52:30|2792.63|2783.93|2794.08|2785.38|2794.15|2785.45|2790.15|2781.45|39
1628229160000|2021-08-06 05:52:40|2794.16|2785.46|2791.13|2782.43|2794.16|2785.46|2790.68|2781.98|39
1628229170000|2021-08-06 05:52:50|2791.11|2782.41|2791.58|2782.88|2792.49|2783.79|2791.11|2782.41|39
1628229180000|2021-08-06 05:53:00|2791.38|2782.68|2791.18|2782.48|2792.01|2783.31|2791.1|2782.4|39
1628229190000|2021-08-06 05:53:10|2791.22|2782.52|2792.86|2784.16|2793.17|2784.47|2791.22|2782.52|39
1628229200000|2021-08-06 05:53:20|2792.89|2784.19|2792.48|2783.78|2793.05|2784.35|2791.44|2782.74|38
1628229210000|2021-08-06 05:53:30|2792.5|2783.8|2793.4|2784.7|2793.6|2784.9|2792.33|2783.63|38
1628229220000|2021-08-06 05:53:40|2793.6|2784.9|2791.96|2783.26|2793.6|2784.9|2791.84|2783.14|37
1628229230000|2021-08-06 05:53:50|2792.02|2783.32|2792|2783.3|2792.19|2783.49|2791.92|2783.22|37
1628229240000|2021-08-06 05:54:00|2791.99|2783.29|2789.2|2780.5|2791.99|2783.29|2789.2|2780.5|36
1628229250000|2021-08-06 05:54:10|2789.09|2780.39|2791.28|2782.58|2791.62|2782.92|2788.91|2780.21|39
1628229260000|2021-08-06 05:54:20|2791.34|2782.64|2789.85|2781.15|2791.34|2782.64|2789.76|2781.06|35
1628229270000|2021-08-06 05:54:30|2789.8|2781.1|2789.98|2781.28|2790.43|2781.73|2789.8|2781.1|30
1628229280000|2021-08-06 05:54:40|2789.97|2781.27|2791.94|2783.24|2792.26|2783.56|2789.97|2781.27|36
1628229290000|2021-08-06 05:54:50|2791.96|2783.26|2791.89|2783.19|2791.96|2783.26|2791.42|2782.72|37
1628229300000|2021-08-06 05:55:00|2791.9|2783.2|2790.78|2782.08|2791.9|2783.2|2790.41|2781.71|35
1628229310000|2021-08-06 05:55:10|2790.85|2782.15|2790.79|2782.09|2791.19|2782.49|2790.79|2782.09|34
1628229320000|2021-08-06 05:55:20|2790.82|2782.12|2791.5|2782.8|2791.6|2782.9|2790.46|2781.76|37
1628229330000|2021-08-06 05:55:30|2791.52|2782.82|2791.28|2782.58|2791.66|2782.96|2791.24|2782.54|35
1628229340000|2021-08-06 05:55:40|2791.32|2782.62|2789.89|2781.19|2791.42|2782.72|2789.84|2781.14|37
1628229350000|2021-08-06 05:55:50|2790.04|2781.34|2789.24|2780.54|2790.04|2781.34|2789.23|2780.53|36
1628229360000|2021-08-06 05:56:00|2789.25|2780.55|2788.97|2780.27|2789.25|2780.55|2788.96|2780.26|36
1628229370000|2021-08-06 05:56:10|2788.98|2780.28|2789.29|2780.59|2789.29|2780.59|2788.93|2780.23|36
1628229380000|2021-08-06 05:56:20|2789.28|2780.58|2788.51|2779.81|2789.3|2780.6|2788.48|2779.78|25
1628229390000|2021-08-06 05:56:30|2788.52|2779.82|2788.96|2780.26|2790.18|2781.48|2788.5|2779.8|27
1628229400000|2021-08-06 05:56:40|2788.97|2780.27|2788.94|2780.24|2789.43|2780.73|2788.87|2780.17|28
1628229410000|2021-08-06 05:56:50|2788.93|2780.23|2789.28|2780.58|2789.31|2780.61|2788.67|2779.97|33
1628229420000|2021-08-06 05:57:00|2789.08|2780.38|2789.17|2780.47|2789.67|2780.97|2788.68|2779.98|35
1628229430000|2021-08-06 05:57:10|2789.1|2780.4|2788.86|2780.16|2789.1|2780.4|2788.64|2779.94|32
1628229440000|2021-08-06 05:57:20|2788.8|2780.1|2788.59|2779.89|2788.8|2780.1|2788.56|2779.86|33
1628229450000|2021-08-06 05:57:30|2788.69|2779.99|2789.36|2780.66|2789.38|2780.68|2788.58|2779.88|29
1628229460000|2021-08-06 05:57:40|2789.37|2780.67|2788.94|2780.24|2789.37|2780.67|2788.77|2780.07|35
1628229470000|2021-08-06 05:57:50|2788.85|2780.15|2789.16|2780.46|2789.25|2780.55|2788.77|2780.07|38
1628229480000|2021-08-06 05:58:00|2789.23|2780.53|2788.87|2780.17|2789.25|2780.55|2788.59|2779.89|31
1628229490000|2021-08-06 05:58:10|2788.88|2780.18|2788.18|2779.48|2788.88|2780.18|2788.11|2779.41|37
1628229500000|2021-08-06 05:58:20|2788.16|2779.46|2788.55|2779.85|2788.76|2780.06|2788.16|2779.46|36
1628229510000|2021-08-06 05:58:30|2788.54|2779.84|2788.4|2779.7|2788.56|2779.86|2788.38|2779.68|35
1628229520000|2021-08-06 05:58:40|2788.42|2779.72|2788.3|2779.6|2788.51|2779.81|2788.13|2779.43|32
1628229530000|2021-08-06 05:58:50|2788.4|2779.7|2789.07|2780.37|2789.32|2780.62|2788.39|2779.69|34
1628229540000|2021-08-06 05:59:00|2788.93|2780.23|2789.23|2780.53|2789.32|2780.62|2788.8|2780.1|17
1628229550000|2021-08-06 05:59:10|2789.25|2780.55|2789.05|2780.35|2789.25|2780.55|2788.95|2780.25|19
1628229560000|2021-08-06 05:59:20|2788.99|2780.29|2788.53|2779.83|2788.99|2780.29|2788.46|2779.76|30
1628229570000|2021-08-06 05:59:30|2788.5|2779.8|2788.16|2779.46|2788.64|2779.94|2788.16|2779.46|27
1628229580000|2021-08-06 05:59:40|2788.06|2779.36|2790.09|2781.39|2791.4|2782.7|2787.67|2778.97|36
1628229590000|2021-08-06 05:59:50|2790.1|2781.4|2789.94|2781.24|2790.31|2781.61|2789.65|2780.95|34
1628229600000|2021-08-06 06:00:00|2789.89|2781.19|2788.92|2780.22|2790.2|2781.5|2788.92|2780.22|38
1628229610000|2021-08-06 06:00:10|2788.9|2780.2|2787.94|2779.24|2788.9|2780.2|2787.8|2779.1|36
1628229620000|2021-08-06 06:00:20|2787.81|2779.11|2787.63|2778.93|2788.06|2779.36|2787.42|2778.72|31
1628229630000|2021-08-06 06:00:30|2787.59|2778.89|2787.39|2778.69|2787.59|2778.89|2787.37|2778.67|28
1628229640000|2021-08-06 06:00:40|2787.41|2778.71|2788.14|2779.44|2788.26|2779.56|2787.41|2778.71|28
1628229650000|2021-08-06 06:00:50|2788.2|2779.5|2787.16|2778.46|2788.2|2779.5|2787.01|2778.31|37
1628229660000|2021-08-06 06:01:00|2787.13|2778.43|2786.84|2778.14|2787.62|2778.92|2786.84|2778.14|30
1628229670000|2021-08-06 06:01:10|2786.89|2778.19|2786.56|2777.86|2786.94|2778.24|2786.56|2777.86|29
1628229680000|2021-08-06 06:01:20|2786.64|2777.94|2786.83|2778.13|2786.91|2778.21|2786.56|2777.86|19
1628229690000|2021-08-06 06:01:30|2786.9|2778.2|2786.87|2778.17|2787.43|2778.73|2786.78|2778.08|24
1628229700000|2021-08-06 06:01:40|2786.89|2778.19|2786.84|2778.14|2787.17|2778.47|2786.79|2778.09|20
1628229710000|2021-08-06 06:01:50|2786.49|2777.79|2786.45|2777.75|2786.62|2777.92|2786.31|2777.61|29
1628229720000|2021-08-06 06:02:00|2786.47|2777.77|2786.62|2777.92|2786.63|2777.93|2786.4|2777.7|23
1628229730000|2021-08-06 06:02:10|2786.55|2777.85|2785.75|2777.05|2786.55|2777.85|2785.75|2777.05|30
1628229740000|2021-08-06 06:02:20|2785.83|2777.13|2785.89|2777.19|2785.89|2777.19|2785.46|2776.76|28
1628229750000|2021-08-06 06:02:30|2786.11|2777.41|2785.95|2777.25|2786.23|2777.53|2785.93|2777.23|33
1628229760000|2021-08-06 06:02:40|2785.97|2777.27|2785.58|2776.88|2786.07|2777.37|2785.55|2776.85|34
1628229770000|2021-08-06 06:02:50|2785.51|2776.81|2785.08|2776.38|2785.51|2776.81|2785.07|2776.37|32
1628229780000|2021-08-06 06:03:00|2785.07|2776.37|2784.42|2775.72|2785.09|2776.39|2784.4|2775.7|18
1628229790000|2021-08-06 06:03:10|2784.39|2775.69|2783.62|2774.92|2784.39|2775.69|2783.34|2774.64|29
1628229800000|2021-08-06 06:03:20|2783.7|2775|2783.97|2775.27|2784.04|2775.34|2783.59|2774.89|27
1628229810000|2021-08-06 06:03:30|2783.95|2775.25|2783.74|2775.04|2783.98|2775.28|2783.47|2774.77|27
1628229820000|2021-08-06 06:03:40|2783.75|2775.05|2783.95|2775.25|2783.95|2775.25|2783.73|2775.03|26
1628229830000|2021-08-06 06:03:50|2783.92|2775.22|2783.8|2775.1|2784.06|2775.36|2783.71|2775.01|35
1628229840000|2021-08-06 06:04:00|2783.74|2775.04|2784.81|2776.11|2784.81|2776.11|2783.72|2775.02|30
1628229850000|2021-08-06 06:04:10|2784.88|2776.18|2784.75|2776.05|2785.15|2776.45|2784.75|2776.05|35
1628229860000|2021-08-06 06:04:20|2784.81|2776.11|2783.89|2775.19|2784.96|2776.26|2783.85|2775.15|38
1628229870000|2021-08-06 06:04:30|2783.85|2775.15|2783.9|2775.2|2783.9|2775.2|2783.34|2774.64|27
1628229880000|2021-08-06 06:04:40|2783.96|2775.26|2783.86|2775.16|2783.96|2775.26|2783.77|2775.07|29
1628229890000|2021-08-06 06:04:50|2783.81|2775.11|2784.87|2776.17|2784.9|2776.2|2783.81|2775.11|34
1628229900000|2021-08-06 06:05:00|2784.82|2776.12|2784.3|2775.6|2784.84|2776.14|2784.01|2775.31|36
1628229910000|2021-08-06 06:05:10|2784.31|2775.61|2784.53|2775.83|2784.53|2775.83|2784.23|2775.53|34
1628229920000|2021-08-06 06:05:20|2784.56|2775.86|2784.4|2775.7|2784.67|2775.97|2784.27|2775.57|30
1628229930000|2021-08-06 06:05:30|2784.42|2775.72|2784.24|2775.54|2784.42|2775.72|2784.17|2775.47|34
1628229940000|2021-08-06 06:05:40|2784.3|2775.6|2784.3|2775.6|2784.34|2775.64|2783.81|2775.11|30
1628229950000|2021-08-06 06:05:50|2784.32|2775.62|2784.23|2775.53|2784.35|2775.65|2784.17|2775.47|32
1628229960000|2021-08-06 06:06:00|2784.29|2775.59|2783.64|2774.94|2784.37|2775.67|2783.52|2774.82|35
1628229970000|2021-08-06 06:06:10|2783.65|2774.95|2783.14|2774.44|2783.7|2775|2783|2774.3|31
1628229980000|2021-08-06 06:06:20|2783.16|2774.46|2783.72|2775.02|2784.09|2775.39|2782.99|2774.29|35
1628229990000|2021-08-06 06:06:30|2783.63|2774.93|2783.69|2774.99|2783.97|2775.27|2783.63|2774.93|31
1628230000000|2021-08-06 06:06:40|2783.75|2775.05|2783.63|2774.93|2783.86|2775.16|2783.63|2774.93|35
1628230010000|2021-08-06 06:06:50|2783.64|2774.94|2783.67|2774.97|2783.68|2774.98|2783.57|2774.87|31
1628230020000|2021-08-06 06:07:00|2783.8|2775.1|2784.03|2775.33|2784.06|2775.36|2783.46|2774.76|36
1628230030000|2021-08-06 06:07:10|2784|2775.3|2782.93|2774.23|2784|2775.3|2782.72|2774.02|39
1628230040000|2021-08-06 06:07:20|2782.94|2774.24|2783.21|2774.51|2783.76|2775.06|2782.89|2774.19|35
1628230050000|2021-08-06 06:07:30|2783.14|2774.44|2782.88|2774.18|2783.19|2774.49|2782.81|2774.11|35
1628230060000|2021-08-06 06:07:40|2782.95|2774.25|2783.09|2774.39|2783.24|2774.54|2782.9|2774.2|16
1628230070000|2021-08-06 06:07:50|2783.11|2774.41|2783.41|2774.71|2783.53|2774.83|2783.08|2774.38|30
1628230080000|2021-08-06 06:08:00|2783.42|2774.72|2783.38|2774.68|2783.55|2774.85|2782.63|2773.93|33
1628230090000|2021-08-06 06:08:10|2783.39|2774.69|2783.49|2774.79|2783.51|2774.81|2783.35|2774.65|28
1628230100000|2021-08-06 06:08:20|2783.44|2774.74|2784.04|2775.34|2784.04|2775.34|2783.44|2774.74|29
1628230110000|2021-08-06 06:08:30|2784.03|2775.33|2783.81|2775.11|2784.03|2775.33|2783.57|2774.87|30
1628230120000|2021-08-06 06:08:40|2783.77|2775.07|2784.09|2775.39|2784.13|2775.43|2783.77|2775.07|27
1628230130000|2021-08-06 06:08:50|2784.04|2775.34|2783.95|2775.25|2784.07|2775.37|2783.7|2775|33
1628230140000|2021-08-06 06:09:00|2783.93|2775.23|2784.15|2775.45|2784.27|2775.57|2783.72|2775.02|39
1628230150000|2021-08-06 06:09:10|2784.25|2775.55|2783.75|2775.05|2784.57|2775.87|2783.75|2775.05|34
1628230160000|2021-08-06 06:09:20|2783.71|2775.01|2783.94|2775.24|2783.97|2775.27|2783.49|2774.79|33
1628230170000|2021-08-06 06:09:30|2783.93|2775.23|2783.67|2774.97|2783.99|2775.29|2783.66|2774.96|29
1628230180000|2021-08-06 06:09:40|2783.76|2775.06|2784.86|2776.16|2784.86|2776.16|2783.71|2775.01|33
1628230190000|2021-08-06 06:09:50|2784.8|2776.1|2785.48|2776.78|2785.56|2776.86|2784.53|2775.83|39
1628230200000|2021-08-06 06:10:00|2785.47|2776.77|2785.16|2776.46|2786.59|2777.89|2785.11|2776.41|36
1628230210000|2021-08-06 06:10:10|2785.27|2776.57|2785.03|2776.33|2785.32|2776.62|2784.93|2776.23|34
1628230220000|2021-08-06 06:10:20|2785.02|2776.32|2785.75|2777.05|2786.1|2777.4|2785|2776.3|37
1628230230000|2021-08-06 06:10:30|2785.55|2776.85|2785.47|2776.77|2785.6|2776.9|2785.3|2776.6|28
1628230240000|2021-08-06 06:10:40|2785.54|2776.84|2785.64|2776.94|2785.64|2776.94|2785.43|2776.73|29
1628230250000|2021-08-06 06:10:50|2785.62|2776.92|2785.68|2776.98|2785.68|2776.98|2785.53|2776.83|22
1628230260000|2021-08-06 06:11:00|2785.7|2777|2784.85|2776.15|2785.74|2777.04|2784.8|2776.1|34
1628230270000|2021-08-06 06:11:10|2784.81|2776.11|2784.38|2775.68|2784.81|2776.11|2784.38|2775.68|28
1628230280000|2021-08-06 06:11:20|2784.4|2775.7|2785.91|2777.21|2785.91|2777.21|2784.07|2775.37|38
1628230290000|2021-08-06 06:11:30|2785.9|2777.2|2785.45|2776.75|2786.09|2777.39|2785.01|2776.31|37
1628230300000|2021-08-06 06:11:40|2785.52|2776.82|2784.6|2775.9|2785.59|2776.89|2784.44|2775.74|39
1628230310000|2021-08-06 06:11:50|2784.54|2775.84|2783.87|2775.17|2784.54|2775.84|2783.86|2775.16|28
1628230320000|2021-08-06 06:12:00|2783.9|2775.2|2783.56|2774.86|2783.91|2775.21|2783.49|2774.79|38
1628230330000|2021-08-06 06:12:10|2783.49|2774.79|2782.99|2774.29|2783.49|2774.79|2782.62|2773.92|38
1628230340000|2021-08-06 06:12:20|2782.97|2774.27|2783.18|2774.48|2783.22|2774.52|2782.92|2774.22|31
1628230350000|2021-08-06 06:12:30|2783.19|2774.49|2783.58|2774.88|2783.62|2774.92|2783.19|2774.49|36
1628230360000|2021-08-06 06:12:40|2783.51|2774.81|2785.69|2776.99|2786.15|2777.45|2783.5|2774.8|36
1628230370000|2021-08-06 06:12:50|2785.88|2777.18|2786.43|2777.73|2786.43|2777.73|2785.7|2777|35
1628230380000|2021-08-06 06:13:00|2786.48|2777.78|2786.56|2777.86|2786.97|2778.27|2786.19|2777.49|38
1628230390000|2021-08-06 06:13:10|2786.83|2778.13|2787.01|2778.31|2788.57|2779.87|2786.24|2777.54|40
1628230400000|2021-08-06 06:13:20|2786.91|2778.21|2790.26|2781.56|2790.43|2781.73|2786.91|2778.21|38
1628230410000|2021-08-06 06:13:30|2790.32|2781.62|2792.28|2783.58|2792.28|2783.58|2789.27|2780.57|38
1628230420000|2021-08-06 06:13:40|2792.23|2783.53|2792.68|2783.98|2793.29|2784.59|2792.12|2783.42|38
1628230430000|2021-08-06 06:13:50|2792.83|2784.13|2792.21|2783.51|2792.83|2784.13|2792.21|2783.51|39
1628230440000|2021-08-06 06:14:00|2792.13|2783.43|2790.55|2781.85|2792.13|2783.43|2790.25|2781.55|36
1628230450000|2021-08-06 06:14:10|2790.62|2781.92|2790.82|2782.12|2791.35|2782.65|2790.48|2781.78|33
1628230460000|2021-08-06 06:14:20|2790.86|2782.16|2790.51|2781.81|2791.14|2782.44|2790.28|2781.58|32
1628230470000|2021-08-06 06:14:30|2791.01|2782.31|2791.78|2783.08|2791.89|2783.19|2790.48|2781.78|26
1628230480000|2021-08-06 06:14:40|2791.77|2783.07|2789.98|2781.28|2791.95|2783.25|2789.79|2781.09|32
1628230490000|2021-08-06 06:14:50|2789.96|2781.26|2789.89|2781.19|2790.1|2781.4|2789.62|2780.92|37
1628230500000|2021-08-06 06:15:00|2789.94|2781.24|2794.32|2785.62|2794.32|2785.62|2789.82|2781.12|40
1628230510000|2021-08-06 06:15:10|2794.42|2785.72|2799.35|2790.65|2801.12|2792.42|2794.42|2785.72|37
1628230520000|2021-08-06 06:15:20|2800.78|2792.08|2801.51|2792.81|2804.01|2795.31|2800.66|2791.96|40
1628230530000|2021-08-06 06:15:30|2801.72|2793.02|2808.02|2799.32|2808.02|2799.32|2801.39|2792.69|40
1628230540000|2021-08-06 06:15:40|2810.08|2801.38|2807.77|2799.07|2811.01|2802.31|2807.69|2798.99|40
1628230550000|2021-08-06 06:15:50|2807.99|2799.29|2806.05|2797.35|2808.15|2799.45|2806.05|2797.35|38
1628230560000|2021-08-06 06:16:00|2806.15|2797.45|2804.48|2795.78|2806.15|2797.45|2804.23|2795.53|38
1628230570000|2021-08-06 06:16:10|2804.52|2795.82|2801.94|2793.24|2804.55|2795.85|2801.94|2793.24|36
1628230580000|2021-08-06 06:16:20|2801.88|2793.18|2803.77|2795.07|2804.15|2795.45|2800.62|2791.92|40
1628230590000|2021-08-06 06:16:30|2804.05|2795.35|2800.2|2791.5|2804.05|2795.35|2799.81|2791.11|40
1628230600000|2021-08-06 06:16:40|2800.18|2791.48|2801.09|2792.39|2802.58|2793.88|2799.03|2790.33|38
1628230610000|2021-08-06 06:16:50|2800.94|2792.24|2805.01|2796.31|2805.02|2796.32|2800.51|2791.81|37
1628230620000|2021-08-06 06:17:00|2804.84|2796.14|2807.25|2798.55|2807.25|2798.55|2804.43|2795.73|38
1628230630000|2021-08-06 06:17:10|2807.64|2798.94|2809.26|2800.56|2809.43|2800.73|2807.64|2798.94|40
1628230640000|2021-08-06 06:17:20|2809.33|2800.63|2809.5|2800.8|2809.62|2800.92|2808.12|2799.42|39
1628230650000|2021-08-06 06:17:30|2809.49|2800.79|2807.27|2798.57|2809.56|2800.86|2806.85|2798.15|38
1628230660000|2021-08-06 06:17:40|2807.44|2798.74|2807.92|2799.22|2808.54|2799.84|2807|2798.3|40
1628230670000|2021-08-06 06:17:50|2808.31|2799.61|2810.12|2801.42|2810.4|2801.7|2808.31|2799.61|39
1628230680000|2021-08-06 06:18:00|2810.19|2801.49|2808.12|2799.42|2810.28|2801.58|2807.46|2798.76|39
1628230690000|2021-08-06 06:18:10|2808.74|2800.04|2807.88|2799.18|2809.2|2800.5|2807.58|2798.88|38
1628230700000|2021-08-06 06:18:20|2808.26|2799.56|2807.32|2798.62|2809.19|2800.49|2806.97|2798.27|38
1628230710000|2021-08-06 06:18:30|2807.03|2798.33|2808.44|2799.74|2808.74|2800.04|2807.03|2798.33|39
1628230720000|2021-08-06 06:18:40|2808.32|2799.62|2807.75|2799.05|2808.32|2799.62|2806.87|2798.17|38
1628230730000|2021-08-06 06:18:50|2807.65|2798.95|2807.15|2798.45|2807.65|2798.95|2806.99|2798.29|36
1628230740000|2021-08-06 06:19:00|2807.07|2798.37|2807.01|2798.31|2807.85|2799.15|2806.19|2797.49|35
1628230750000|2021-08-06 06:19:10|2806.86|2798.16|2807.23|2798.53|2807.86|2799.16|2806.29|2797.59|38
1628230760000|2021-08-06 06:19:20|2807.27|2798.57|2807.81|2799.11|2808.25|2799.55|2807.16|2798.46|35
1628230770000|2021-08-06 06:19:30|2807.87|2799.17|2807.77|2799.07|2808.14|2799.44|2807.27|2798.57|38
1628230780000|2021-08-06 06:19:40|2807.84|2799.14|2807.75|2799.05|2808.04|2799.34|2806.99|2798.29|38
1628230790000|2021-08-06 06:19:50|2807.81|2799.11|2808.35|2799.65|2808.45|2799.75|2807.7|2799|38
1628230800000|2021-08-06 06:20:00|2808.36|2799.66|2805.36|2796.66|2808.36|2799.66|2804.71|2796.01|39
1628230810000|2021-08-06 06:20:10|2805.32|2796.62|2802.86|2794.16|2805.32|2796.62|2802.82|2794.12|39
1628230820000|2021-08-06 06:20:20|2802.82|2794.12|2803.24|2794.54|2803.85|2795.15|2802.37|2793.67|39
1628230830000|2021-08-06 06:20:30|2803.25|2794.55|2803.77|2795.07|2803.77|2795.07|2802.98|2794.28|36
1628230840000|2021-08-06 06:20:40|2803.89|2795.19|2804.41|2795.71|2804.86|2796.16|2803.89|2795.19|36
1628230850000|2021-08-06 06:20:50|2804.59|2795.89|2804.44|2795.74|2804.91|2796.21|2804.25|2795.55|34
1628230860000|2021-08-06 06:21:00|2804.45|2795.75|2804.4|2795.7|2805.03|2796.33|2804.04|2795.34|35
1628230870000|2021-08-06 06:21:10|2804.46|2795.76|2803.98|2795.28|2804.46|2795.76|2803.71|2795.01|35
1628230880000|2021-08-06 06:21:20|2804.18|2795.48|2803.55|2794.85|2805.17|2796.47|2803.11|2794.41|38
1628230890000|2021-08-06 06:21:30|2803.56|2794.86|2803.55|2794.85|2803.92|2795.22|2802.96|2794.26|36
1628230900000|2021-08-06 06:21:40|2803.47|2794.77|2803.49|2794.79|2803.76|2795.06|2803.18|2794.48|39
1628230910000|2021-08-06 06:21:50|2803.33|2794.63|2803.46|2794.76|2803.65|2794.95|2803.32|2794.62|35
1628230920000|2021-08-06 06:22:00|2803.48|2794.78|2802.71|2794.01|2803.58|2794.88|2802.61|2793.91|37
1628230930000|2021-08-06 06:22:10|2802.93|2794.23|2807.07|2798.37|2807.07|2798.37|2802.93|2794.23|38
1628230940000|2021-08-06 06:22:20|2807.01|2798.31|2806.53|2797.83|2807.16|2798.46|2806.27|2797.57|38
1628230950000|2021-08-06 06:22:30|2806.51|2797.81|2807.2|2798.5|2807.4|2798.7|2806.48|2797.78|37
1628230960000|2021-08-06 06:22:40|2807.19|2798.49|2807.32|2798.62|2807.39|2798.69|2807.07|2798.37|35
1628230970000|2021-08-06 06:22:50|2807.45|2798.75|2807.88|2799.18|2808|2799.3|2807.24|2798.54|30
1628230980000|2021-08-06 06:23:00|2807.87|2799.17|2807.27|2798.57|2808.1|2799.4|2807.27|2798.57|37
1628230990000|2021-08-06 06:23:10|2807.18|2798.48|2806.61|2797.91|2807.37|2798.67|2806.28|2797.58|35
1628231000000|2021-08-06 06:23:20|2806.78|2798.08|2807.15|2798.45|2807.36|2798.66|2806.59|2797.89|36
1628231010000|2021-08-06 06:23:30|2807.14|2798.44|2807.35|2798.65|2807.46|2798.76|2806.99|2798.29|39
1628231020000|2021-08-06 06:23:40|2807.41|2798.71|2806.73|2798.03|2807.41|2798.71|2806.51|2797.81|37
1628231030000|2021-08-06 06:23:50|2806.88|2798.18|2806.88|2798.18|2807.71|2799.01|2806.75|2798.05|36
1628231040000|2021-08-06 06:24:00|2806.79|2798.09|2806.13|2797.43|2807.22|2798.52|2805.7|2797|37
1628231050000|2021-08-06 06:24:10|2806.1|2797.4|2806.11|2797.41|2806.11|2797.41|2805.04|2796.34|33
1628231060000|2021-08-06 06:24:20|2806.34|2797.64|2808.04|2799.34|2808.28|2799.58|2806.34|2797.64|33
1628231070000|2021-08-06 06:24:30|2808.05|2799.35|2806.72|2798.02|2808.05|2799.35|2805.74|2797.04|38
1628231080000|2021-08-06 06:24:40|2806.82|2798.12|2805.96|2797.26|2806.9|2798.2|2805.69|2796.99|38
1628231090000|2021-08-06 06:24:50|2805.95|2797.25|2807.1|2798.4|2807.1|2798.4|2805.79|2797.09|35
1628231100000|2021-08-06 06:25:00|2807.09|2798.39|2805.79|2797.09|2807.11|2798.41|2805.79|2797.09|34
1628231110000|2021-08-06 06:25:10|2805.69|2796.99|2803.11|2794.41|2805.77|2797.07|2803.11|2794.41|39
1628231120000|2021-08-06 06:25:20|2803.21|2794.51|2804.19|2795.49|2804.49|2795.79|2803.21|2794.51|34
1628231130000|2021-08-06 06:25:30|2804.11|2795.41|2803.16|2794.46|2804.11|2795.41|2803.05|2794.35|34
1628231140000|2021-08-06 06:25:40|2803.12|2794.42|2804.04|2795.34|2804.37|2795.67|2802.9|2794.2|36
1628231150000|2021-08-06 06:25:50|2804.05|2795.35|2803.95|2795.25|2804.11|2795.41|2803.85|2795.15|34
1628231160000|2021-08-06 06:26:00|2803.48|2794.78|2803.48|2794.78|2804.09|2795.39|2803.47|2794.77|33
1628231170000|2021-08-06 06:26:10|2803.44|2794.74|2803.61|2794.91|2803.72|2795.02|2803.44|2794.74|25
1628231180000|2021-08-06 06:26:20|2803.63|2794.93|2803.87|2795.17|2803.87|2795.17|2803.06|2794.36|32
1628231190000|2021-08-06 06:26:30|2803.9|2795.2|2803.33|2794.63|2804.34|2795.64|2803.32|2794.62|40
1628231200000|2021-08-06 06:26:40|2803.3|2794.6|2802.94|2794.24|2803.3|2794.6|2802.84|2794.14|38
1628231210000|2021-08-06 06:26:50|2802.9|2794.2|2803.71|2795.01|2804.1|2795.4|2802.88|2794.18|39
1628231220000|2021-08-06 06:27:00|2803.69|2794.99|2803.56|2794.86|2803.77|2795.07|2803.04|2794.34|37
1628231230000|2021-08-06 06:27:10|2803.5|2794.8|2802.34|2793.64|2803.5|2794.8|2802.17|2793.47|33
1628231240000|2021-08-06 06:27:20|2802.27|2793.57|2802.3|2793.6|2802.63|2793.93|2801.84|2793.14|37
1628231250000|2021-08-06 06:27:30|2802.34|2793.64|2802.16|2793.46|2802.42|2793.72|2801.93|2793.23|36
1628231260000|2021-08-06 06:27:40|2802.12|2793.42|2801.04|2792.34|2802.16|2793.46|2801.04|2792.34|34
1628231270000|2021-08-06 06:27:50|2800.93|2792.23|2801.01|2792.31|2801.22|2792.52|2800.83|2792.13|33
1628231280000|2021-08-06 06:28:00|2801.02|2792.32|2800.74|2792.04|2801.13|2792.43|2800.73|2792.03|31
1628231290000|2021-08-06 06:28:10|2800.82|2792.12|2800.4|2791.7|2800.82|2792.12|2800.35|2791.65|32
1628231300000|2021-08-06 06:28:20|2800.39|2791.69|2799.48|2790.78|2800.44|2791.74|2799.01|2790.31|37
1628231310000|2021-08-06 06:28:30|2799.4|2790.7|2799|2790.3|2801.19|2792.49|2799|2790.3|38
1628231320000|2021-08-06 06:28:40|2799.01|2790.31|2798.59|2789.89|2799.1|2790.4|2798.31|2789.61|38
1628231330000|2021-08-06 06:28:50|2798.65|2789.95|2798.82|2790.12|2799.28|2790.58|2798.1|2789.4|38
1628231340000|2021-08-06 06:29:00|2798.86|2790.16|2800.17|2791.47|2800.37|2791.67|2798.22|2789.52|37
1628231350000|2021-08-06 06:29:10|2800.23|2791.53|2800.19|2791.49|2801.11|2792.41|2800.19|2791.49|38
1628231360000|2021-08-06 06:29:20|2800.27|2791.57|2800.01|2791.31|2801.17|2792.47|2800.01|2791.31|37
1628231370000|2021-08-06 06:29:30|2800.03|2791.33|2800.62|2791.92|2800.75|2792.05|2799.85|2791.15|37
1628231380000|2021-08-06 06:29:40|2800.67|2791.97|2800.52|2791.82|2801.06|2792.36|2800.37|2791.67|38
1628231390000|2021-08-06 06:29:50|2800.42|2791.72|2799.68|2790.98|2800.5|2791.8|2799.51|2790.81|38
1628231400000|2021-08-06 06:30:00|2799.69|2790.99|2799.37|2790.67|2799.73|2791.03|2799.13|2790.43|37
1628231410000|2021-08-06 06:30:10|2799.31|2790.61|2797.49|2788.79|2799.45|2790.75|2797.49|2788.79|39
1628231420000|2021-08-06 06:30:20|2796.91|2788.21|2797.12|2788.42|2797.12|2788.42|2795.4|2786.7|39
1628231430000|2021-08-06 06:30:30|2797.1|2788.4|2795.66|2786.96|2797.1|2788.4|2795.26|2786.56|39
1628231440000|2021-08-06 06:30:40|2795.69|2786.99|2795.73|2787.03|2795.92|2787.22|2795.37|2786.67|38
1628231450000|2021-08-06 06:30:50|2795.68|2786.98|2795.76|2787.06|2796.08|2787.38|2795.48|2786.78|36
1628231460000|2021-08-06 06:31:00|2795.85|2787.15|2794.74|2786.04|2795.88|2787.18|2794.74|2786.04|33
1628231470000|2021-08-06 06:31:10|2794.73|2786.03|2793.86|2785.16|2794.73|2786.03|2793.65|2784.95|36
1628231480000|2021-08-06 06:31:20|2793.8|2785.1|2792.8|2784.1|2794.3|2785.6|2792.69|2783.99|37
1628231490000|2021-08-06 06:31:30|2792.85|2784.15|2793.11|2784.41|2794.09|2785.39|2792.85|2784.15|34
1628231500000|2021-08-06 06:31:40|2792.68|2783.98|2792.65|2783.95|2793.51|2784.81|2792.51|2783.81|35
1628231510000|2021-08-06 06:31:50|2792.68|2783.98|2791.93|2783.23|2792.77|2784.07|2791.86|2783.16|35
1628231520000|2021-08-06 06:32:00|2791.99|2783.29|2789.71|2781.01|2794.06|2785.36|2789.63|2780.93|40
1628231530000|2021-08-06 06:32:10|2789.59|2780.89|2788.39|2779.69|2789.59|2780.89|2788.38|2779.68|37
1628231540000|2021-08-06 06:32:20|2788.23|2779.53|2788.39|2779.69|2788.39|2779.69|2786.29|2777.59|38
1628231550000|2021-08-06 06:32:30|2788.72|2780.02|2788.18|2779.48|2790.09|2781.39|2788.18|2779.48|40
1628231560000|2021-08-06 06:32:40|2788.01|2779.31|2786.46|2777.76|2788.85|2780.15|2786.39|2777.69|40
1628231570000|2021-08-06 06:32:50|2786.59|2777.89|2786.56|2777.86|2787.36|2778.66|2785.73|2777.03|37
1628231580000|2021-08-06 06:33:00|2786.59|2777.89|2787.65|2778.95|2788.01|2779.31|2785.76|2777.06|38
1628231590000|2021-08-06 06:33:10|2787.43|2778.73|2789.03|2780.33|2789.12|2780.42|2787.42|2778.72|37
1628231600000|2021-08-06 06:33:20|2789.12|2780.42|2786.93|2778.23|2789.12|2780.42|2786.75|2778.05|34
1628231610000|2021-08-06 06:33:30|2786.66|2777.96|2787.87|2779.17|2787.9|2779.2|2786.43|2777.73|32
1628231620000|2021-08-06 06:33:40|2788.02|2779.32|2789.1|2780.4|2789.26|2780.56|2787.78|2779.08|37
1628231630000|2021-08-06 06:33:50|2788.95|2780.25|2789.44|2780.74|2789.6|2780.9|2788.54|2779.84|38
1628231640000|2021-08-06 06:34:00|2789.46|2780.76|2788.86|2780.16|2789.9|2781.2|2788.72|2780.02|36
1628231650000|2021-08-06 06:34:10|2788.94|2780.24|2789.32|2780.62|2789.89|2781.19|2788.66|2779.96|37
1628231660000|2021-08-06 06:34:20|2789.18|2780.48|2789.16|2780.46|2789.5|2780.8|2788.96|2780.26|37
1628231670000|2021-08-06 06:34:30|2789.09|2780.39|2789.74|2781.04|2789.74|2781.04|2789.09|2780.39|20
1628231680000|2021-08-06 06:34:40|2790.21|2781.51|2791.12|2782.42|2791.12|2782.42|2790.21|2781.51|21
1628231690000|2021-08-06 06:34:50|2791.06|2782.36|2790.85|2782.15|2791.13|2782.43|2790.76|2782.06|32
1628231700000|2021-08-06 06:35:00|2790.83|2782.13|2788.88|2780.18|2791.32|2782.62|2788.88|2780.18|34
1628231710000|2021-08-06 06:35:10|2788.63|2779.93|2787.66|2778.96|2788.63|2779.93|2787.36|2778.66|32
1628231720000|2021-08-06 06:35:20|2787.65|2778.95|2784.75|2776.05|2787.65|2778.95|2784.75|2776.05|29
1628231730000|2021-08-06 06:35:30|2784.93|2776.23|2784.9|2776.2|2785.39|2776.69|2784.37|2775.67|32
1628231740000|2021-08-06 06:35:40|2785.06|2776.36|2784.86|2776.16|2786|2777.3|2784.77|2776.07|39
1628231750000|2021-08-06 06:35:50|2784.83|2776.13|2785.54|2776.84|2785.62|2776.92|2784.7|2776|37
1628231760000|2021-08-06 06:36:00|2785.61|2776.91|2786.23|2777.53|2786.77|2778.07|2785.61|2776.91|34
1628231770000|2021-08-06 06:36:10|2786.1|2777.4|2784.85|2776.15|2786.48|2777.78|2784.85|2776.15|39
1628231780000|2021-08-06 06:36:20|2784.7|2776|2785.04|2776.34|2785.22|2776.52|2784.65|2775.95|40
1628231790000|2021-08-06 06:36:30|2785.03|2776.33|2785.54|2776.84|2785.54|2776.84|2784.71|2776.01|33
1628231800000|2021-08-06 06:36:40|2785.6|2776.9|2785.12|2776.42|2785.64|2776.94|2785.09|2776.39|28
1628231810000|2021-08-06 06:36:50|2785.09|2776.39|2785.57|2776.87|2785.75|2777.05|2785.08|2776.38|24
1628231820000|2021-08-06 06:37:00|2785.55|2776.85|2787.12|2778.42|2787.12|2778.42|2785.54|2776.84|28
1628231830000|2021-08-06 06:37:10|2787.14|2778.44|2785.77|2777.07|2787.14|2778.44|2785.77|2777.07|33
1628231840000|2021-08-06 06:37:20|2785.76|2777.06|2786.74|2778.04|2787.03|2778.33|2785.58|2776.88|36
1628231850000|2021-08-06 06:37:30|2786.77|2778.07|2786.18|2777.48|2786.88|2778.18|2786.1|2777.4|37
1628231860000|2021-08-06 06:37:40|2786.07|2777.37|2786.25|2777.55|2786.32|2777.62|2785.91|2777.21|38
1628231870000|2021-08-06 06:37:50|2786.22|2777.52|2786.04|2777.34|2786.22|2777.52|2785.92|2777.22|33
1628231880000|2021-08-06 06:38:00|2785.9|2777.2|2786.01|2777.31|2786.26|2777.56|2785.71|2777.01|34
1628231890000|2021-08-06 06:38:10|2785.93|2777.23|2785.45|2776.75|2786.15|2777.45|2785.33|2776.63|34
1628231900000|2021-08-06 06:38:20|2785.46|2776.76|2784.8|2776.1|2785.58|2776.88|2784.76|2776.06|29
1628231910000|2021-08-06 06:38:30|2784.76|2776.06|2784.46|2775.76|2784.98|2776.28|2784.46|2775.76|25
1628231920000|2021-08-06 06:38:40|2784.8|2776.1|2785.05|2776.35|2785.39|2776.69|2784.59|2775.89|37
1628231930000|2021-08-06 06:38:50|2784.95|2776.25|2785.38|2776.68|2785.45|2776.75|2784.65|2775.95|31
1628231940000|2021-08-06 06:39:00|2785.45|2776.75|2785.67|2776.97|2785.77|2777.07|2785.27|2776.57|34
1628231950000|2021-08-06 06:39:10|2785.68|2776.98|2786.36|2777.66|2786.38|2777.68|2785.46|2776.76|39
1628231960000|2021-08-06 06:39:20|2786.42|2777.72|2786.63|2777.93|2786.64|2777.94|2786.07|2777.37|36
1628231970000|2021-08-06 06:39:30|2786.55|2777.85|2787.04|2778.34|2787.48|2778.78|2786.55|2777.85|32
1628231980000|2021-08-06 06:39:40|2787.02|2778.32|2787.19|2778.49|2787.46|2778.76|2787.01|2778.31|25
1628231990000|2021-08-06 06:39:50|2787.17|2778.47|2787.03|2778.33|2789.06|2780.36|2787.02|2778.32|36
1628232000000|2021-08-06 06:40:00|2786.99|2778.29|2787.78|2779.08|2787.84|2779.14|2786.98|2778.28|31
1628232010000|2021-08-06 06:40:10|2787.76|2779.06|2787.93|2779.23|2788.08|2779.38|2787.76|2779.06|29
1628232020000|2021-08-06 06:40:20|2787.92|2779.22|2786.24|2777.54|2788.21|2779.51|2786.07|2777.37|34
1628232030000|2021-08-06 06:40:30|2786.25|2777.55|2787.63|2778.93|2787.63|2778.93|2786.24|2777.54|36
1628232040000|2021-08-06 06:40:40|2787.7|2779|2788.03|2779.33|2788.58|2779.88|2787.6|2778.9|40
1628232050000|2021-08-06 06:40:50|2787.91|2779.21|2788.46|2779.76|2788.8|2780.1|2787.88|2779.18|37
1628232060000|2021-08-06 06:41:00|2788.39|2779.69|2789.09|2780.39|2789.14|2780.44|2788.2|2779.5|38
1628232070000|2021-08-06 06:41:10|2789.07|2780.37|2789.54|2780.84|2789.64|2780.94|2788.87|2780.17|29
1628232080000|2021-08-06 06:41:20|2789.46|2780.76|2789.23|2780.53|2789.67|2780.97|2789.02|2780.32|31
1628232090000|2021-08-06 06:41:30|2789.19|2780.49|2789.69|2780.99|2789.74|2781.04|2789.1|2780.4|32
1628232100000|2021-08-06 06:41:40|2789.71|2781.01|2790.16|2781.46|2790.32|2781.62|2789.69|2780.99|34
1628232110000|2021-08-06 06:41:50|2790.15|2781.45|2789.58|2780.88|2790.27|2781.57|2789.43|2780.73|24
1628232120000|2021-08-06 06:42:00|2789.6|2780.9|2789.97|2781.27|2789.99|2781.29|2789.45|2780.75|27
1628232130000|2021-08-06 06:42:10|2789.9|2781.2|2789.45|2780.75|2790.29|2781.59|2789.38|2780.68|32
1628232140000|2021-08-06 06:42:20|2789.47|2780.77|2789.3|2780.6|2789.72|2781.02|2789.19|2780.49|33
1628232150000|2021-08-06 06:42:30|2789.19|2780.49|2789.3|2780.6|2789.67|2780.97|2789.07|2780.37|32
1628232160000|2021-08-06 06:42:40|2789.17|2780.47|2788.99|2780.29|2789.25|2780.55|2788.9|2780.2|19
1628232170000|2021-08-06 06:42:50|2789|2780.3|2787.96|2779.26|2789.01|2780.31|2787.94|2779.24|21
1628232180000|2021-08-06 06:43:00|2787.94|2779.24|2788.57|2779.87|2788.71|2780.01|2787.87|2779.17|25
1628232190000|2021-08-06 06:43:10|2788.52|2779.82|2787.42|2778.72|2788.56|2779.86|2787.42|2778.72|30
1628232200000|2021-08-06 06:43:20|2787.34|2778.64|2784.22|2775.52|2787.47|2778.77|2784.22|2775.52|30
1628232210000|2021-08-06 06:43:30|2784.29|2775.59|2782.28|2773.58|2784.44|2775.74|2781.84|2773.14|38
1628232220000|2021-08-06 06:43:40|2782.39|2773.69|2780.77|2772.07|2782.39|2773.69|2780.23|2771.53|37
1628232230000|2021-08-06 06:43:50|2780.78|2772.08|2780.94|2772.24|2780.94|2772.24|2780.75|2772.05|36
1628232240000|2021-08-06 06:44:00|2780.89|2772.19|2782.18|2773.48|2782.7|2774|2780.89|2772.19|40
1628232250000|2021-08-06 06:44:10|2782.03|2773.33|2782.17|2773.47|2783.24|2774.54|2781.89|2773.19|36
1628232260000|2021-08-06 06:44:20|2782.09|2773.39|2781.15|2772.45|2782.26|2773.56|2781.08|2772.38|29
1628232270000|2021-08-06 06:44:30|2781.11|2772.41|2781.27|2772.57|2781.33|2772.63|2780.45|2771.75|36
1628232280000|2021-08-06 06:44:40|2781.24|2772.54|2782.21|2773.51|2782.21|2773.51|2781.24|2772.54|34
1628232290000|2021-08-06 06:44:50|2782.42|2773.72|2782.18|2773.48|2782.8|2774.1|2781.96|2773.26|37
1628232300000|2021-08-06 06:45:00|2782.24|2773.54|2782.55|2773.85|2783.44|2774.74|2782.11|2773.41|36
1628232310000|2021-08-06 06:45:10|2782.44|2773.74|2781.16|2772.46|2782.44|2773.74|2780.95|2772.25|36
1628232320000|2021-08-06 06:45:20|2781.02|2772.32|2779.67|2770.97|2781.06|2772.36|2779.2|2770.5|34
1628232330000|2021-08-06 06:45:30|2779.47|2770.77|2779.19|2770.49|2779.49|2770.79|2779.03|2770.33|39
1628232340000|2021-08-06 06:45:40|2779.23|2770.53|2779.35|2770.65|2779.38|2770.68|2778.59|2769.89|37
1628232350000|2021-08-06 06:45:50|2779.51|2770.81|2779.17|2770.47|2779.58|2770.88|2778.89|2770.19|33
1628232360000|2021-08-06 06:46:00|2779.1|2770.4|2777.41|2768.71|2779.25|2770.55|2777.36|2768.66|39
1628232370000|2021-08-06 06:46:10|2777.19|2768.49|2776.75|2768.05|2777.19|2768.49|2775.92|2767.22|38
1628232380000|2021-08-06 06:46:20|2776.57|2767.87|2776.25|2767.55|2776.57|2767.87|2775.96|2767.26|35
1628232390000|2021-08-06 06:46:30|2776.31|2767.61|2778.1|2769.4|2778.93|2770.23|2776.28|2767.58|37
1628232400000|2021-08-06 06:46:40|2778.07|2769.37|2776.76|2768.06|2778.37|2769.67|2776.76|2768.06|38
1628232410000|2021-08-06 06:46:50|2776.44|2767.74|2777|2768.3|2777.26|2768.56|2776.26|2767.56|37
1628232420000|2021-08-06 06:47:00|2777.01|2768.31|2778.53|2769.83|2778.56|2769.86|2777.01|2768.31|39
1628232430000|2021-08-06 06:47:10|2778.44|2769.74|2776.61|2767.91|2779.31|2770.61|2776.59|2767.89|40
1628232440000|2021-08-06 06:47:20|2776.12|2767.42|2776.61|2767.91|2776.61|2767.91|2775.62|2766.92|36
1628232450000|2021-08-06 06:47:30|2776.7|2768|2776.48|2767.78|2776.74|2768.04|2775.86|2767.16|38
1628232460000|2021-08-06 06:47:40|2776.53|2767.83|2776.31|2767.61|2776.61|2767.91|2775.99|2767.29|38
1628232470000|2021-08-06 06:47:50|2776.47|2767.77|2776.09|2767.39|2776.49|2767.79|2775.9|2767.2|37
1628232480000|2021-08-06 06:48:00|2775.96|2767.26|2775.47|2766.77|2776.02|2767.32|2775.29|2766.59|32
1628232490000|2021-08-06 06:48:10|2775.41|2766.71|2774.94|2766.24|2775.64|2766.94|2774.45|2765.75|34
1628232500000|2021-08-06 06:48:20|2774.88|2766.18|2775.75|2767.05|2776.22|2767.52|2774.88|2766.18|35
1628232510000|2021-08-06 06:48:30|2775.91|2767.21|2776.81|2768.11|2777.39|2768.69|2775.73|2767.03|33
1628232520000|2021-08-06 06:48:40|2777.03|2768.33|2778.21|2769.51|2778.36|2769.66|2776.75|2768.05|34
1628232530000|2021-08-06 06:48:50|2778.2|2769.5|2777.71|2769.01|2778.36|2769.66|2777.71|2769.01|23
1628232540000|2021-08-06 06:49:00|2777.94|2769.24|2778.89|2770.19|2779.03|2770.33|2777.94|2769.24|19
1628232550000|2021-08-06 06:49:10|2779.02|2770.32|2778.81|2770.11|2779.55|2770.85|2778.81|2770.11|32
1628232560000|2021-08-06 06:49:20|2778.78|2770.08|2778.85|2770.15|2778.98|2770.28|2778.55|2769.85|32
1628232570000|2021-08-06 06:49:30|2778.77|2770.07|2779.04|2770.34|2779.49|2770.79|2778.6|2769.9|33
1628232580000|2021-08-06 06:49:40|2778.99|2770.29|2780.1|2771.4|2780.54|2771.84|2778.91|2770.21|35
1628232590000|2021-08-06 06:49:50|2780.01|2771.31|2779.34|2770.64|2780.34|2771.64|2779.26|2770.56|38
1628232600000|2021-08-06 06:50:00|2779.26|2770.56|2779.4|2770.7|2779.55|2770.85|2779.16|2770.46|38
1628232610000|2021-08-06 06:50:10|2779.42|2770.72|2780.51|2771.81|2780.51|2771.81|2779.32|2770.62|39
1628232620000|2021-08-06 06:50:20|2780.64|2771.94|2780.54|2771.84|2780.73|2772.03|2780.44|2771.74|37
1628232630000|2021-08-06 06:50:30|2780.38|2771.68|2780.53|2771.83|2780.54|2771.84|2780.27|2771.57|35
1628232640000|2021-08-06 06:50:40|2780.48|2771.78|2780.53|2771.83|2780.74|2772.04|2780.32|2771.62|37
1628232650000|2021-08-06 06:50:50|2780.58|2771.88|2780.45|2771.75|2780.59|2771.89|2780.2|2771.5|21
1628232660000|2021-08-06 06:51:00|2780.53|2771.83|2780.56|2771.86|2781.55|2772.85|2780.5|2771.8|30
1628232670000|2021-08-06 06:51:10|2780.49|2771.79|2780.45|2771.75|2780.66|2771.96|2779.97|2771.27|28
1628232680000|2021-08-06 06:51:20|2780.41|2771.71|2780.32|2771.62|2780.72|2772.02|2780.15|2771.45|25
1628232690000|2021-08-06 06:51:30|2780.33|2771.63|2780.46|2771.76|2780.53|2771.83|2780.18|2771.48|19
1628232700000|2021-08-06 06:51:40|2780.57|2771.87|2780.69|2771.99|2780.72|2772.02|2780.42|2771.72|31
1628232710000|2021-08-06 06:51:50|2780.72|2772.02|2780.84|2772.14|2780.98|2772.28|2780.68|2771.98|35
1628232720000|2021-08-06 06:52:00|2780.87|2772.17|2782.2|2773.5|2782.38|2773.68|2780.87|2772.17|36
1628232730000|2021-08-06 06:52:10|2781.89|2773.19|2781.23|2772.53|2782.32|2773.62|2781.23|2772.53|34
1628232740000|2021-08-06 06:52:20|2781.1|2772.4|2781.17|2772.47|2781.29|2772.59|2781.06|2772.36|32
1628232750000|2021-08-06 06:52:30|2781.15|2772.45|2781.75|2773.05|2781.91|2773.21|2781.15|2772.45|25
1628232760000|2021-08-06 06:52:40|2781.73|2773.03|2781.7|2773|2781.85|2773.15|2781.36|2772.66|32
1628232770000|2021-08-06 06:52:50|2781.68|2772.98|2781.88|2773.18|2781.88|2773.18|2781.6|2772.9|28
1628232780000|2021-08-06 06:53:00|2781.84|2773.14|2781.99|2773.29|2782.4|2773.7|2781.82|2773.12|25
1628232790000|2021-08-06 06:53:10|2781.84|2773.14|2781.61|2772.91|2781.89|2773.19|2781.26|2772.56|33
1628232800000|2021-08-06 06:53:20|2781.63|2772.93|2781.73|2773.03|2781.84|2773.14|2781.52|2772.82|18
1628232810000|2021-08-06 06:53:30|2781.71|2773.01|2781.69|2772.99|2781.76|2773.06|2781.59|2772.89|26
1628232820000|2021-08-06 06:53:40|2781.63|2772.93|2782.51|2773.81|2782.51|2773.81|2781.63|2772.93|29
1628232830000|2021-08-06 06:53:50|2782.57|2773.87|2782.75|2774.05|2782.81|2774.11|2782.12|2773.42|36
1628232840000|2021-08-06 06:54:00|2782.78|2774.08|2783.79|2775.09|2783.84|2775.14|2782.77|2774.07|32
1628232850000|2021-08-06 06:54:10|2783.76|2775.06|2784.17|2775.47|2784.28|2775.58|2783.7|2775|31
1628232860000|2021-08-06 06:54:20|2784.3|2775.6|2786.12|2777.42|2786.16|2777.46|2784.27|2775.57|35
1628232870000|2021-08-06 06:54:30|2785.9|2777.2|2786.5|2777.8|2786.67|2777.97|2785.9|2777.2|36
1628232880000|2021-08-06 06:54:40|2786.52|2777.82|2786.54|2777.84|2786.91|2778.21|2786.46|2777.76|26
1628232890000|2021-08-06 06:54:50|2786.53|2777.83|2784.55|2775.85|2786.53|2777.83|2784.55|2775.85|36
1628232900000|2021-08-06 06:55:00|2784.54|2775.84|2787.46|2778.76|2787.46|2778.76|2783.96|2775.26|37
1628232910000|2021-08-06 06:55:10|2787|2778.3|2788.07|2779.37|2788.15|2779.45|2786.81|2778.11|36
1628232920000|2021-08-06 06:55:20|2788.06|2779.36|2788.01|2779.31|2788.17|2779.47|2787.14|2778.44|37
1628232930000|2021-08-06 06:55:30|2788.09|2779.39|2788.24|2779.54|2788.35|2779.65|2788.03|2779.33|33
1628232940000|2021-08-06 06:55:40|2788.27|2779.57|2788.84|2780.14|2788.84|2780.14|2787.85|2779.15|37
1628232950000|2021-08-06 06:55:50|2788.9|2780.2|2788.92|2780.22|2789.16|2780.46|2788.47|2779.77|37
1628232960000|2021-08-06 06:56:00|2788.98|2780.28|2788.3|2779.6|2789.35|2780.65|2788.28|2779.58|39
1628232970000|2021-08-06 06:56:10|2788.5|2779.8|2788.97|2780.27|2789.05|2780.35|2788.05|2779.35|39
1628232980000|2021-08-06 06:56:20|2789.15|2780.45|2791.24|2782.54|2791.82|2783.12|2789.15|2780.45|39
1628232990000|2021-08-06 06:56:30|2791.28|2782.58|2791.11|2782.41|2791.28|2782.58|2790.73|2782.03|36
1628233000000|2021-08-06 06:56:40|2791.06|2782.36|2790.84|2782.14|2791.27|2782.57|2790.01|2781.31|35
1628233010000|2021-08-06 06:56:50|2790.92|2782.22|2789.99|2781.29|2791.42|2782.72|2789.87|2781.17|40
1628233020000|2021-08-06 06:57:00|2790.07|2781.37|2792.31|2783.61|2792.37|2783.67|2790.07|2781.37|30
1628233030000|2021-08-06 06:57:10|2792.3|2783.6|2792.66|2783.96|2792.94|2784.24|2790.96|2782.26|34
1628233040000|2021-08-06 06:57:20|2792.67|2783.97|2793.94|2785.24|2793.98|2785.28|2791.68|2782.98|38
1628233050000|2021-08-06 06:57:30|2794.11|2785.41|2792.72|2784.02|2794.72|2786.02|2792.62|2783.92|38
1628233060000|2021-08-06 06:57:40|2792.77|2784.07|2792.88|2784.18|2792.91|2784.21|2791.51|2782.81|38
1628233070000|2021-08-06 06:57:50|2793.1|2784.4|2793.4|2784.7|2794.11|2785.41|2793.05|2784.35|38
1628233080000|2021-08-06 06:58:00|2793.43|2784.73|2793.75|2785.05|2794.17|2785.47|2793.23|2784.53|36
1628233090000|2021-08-06 06:58:10|2793.77|2785.07|2794.87|2786.17|2794.87|2786.17|2793.73|2785.03|31
1628233100000|2021-08-06 06:58:20|2794.95|2786.25|2794.48|2785.78|2795.07|2786.37|2794.32|2785.62|32
1628233110000|2021-08-06 06:58:30|2794.47|2785.77|2795.8|2787.1|2796.09|2787.39|2793.99|2785.29|34
1628233120000|2021-08-06 06:58:40|2795.62|2786.92|2796.04|2787.34|2796.13|2787.43|2795.33|2786.63|37
1628233130000|2021-08-06 06:58:50|2796.1|2787.4|2793.48|2784.78|2796.15|2787.45|2793.46|2784.76|37
1628233140000|2021-08-06 06:59:00|2793.45|2784.75|2792.04|2783.34|2793.57|2784.87|2791.59|2782.89|35
1628233150000|2021-08-06 06:59:10|2792.02|2783.32|2789.74|2781.04|2792.08|2783.38|2789.2|2780.5|39
1628233160000|2021-08-06 06:59:20|2789.82|2781.12|2790.72|2782.02|2790.72|2782.02|2789.57|2780.87|34
1628233170000|2021-08-06 06:59:30|2790.71|2782.01|2789.23|2780.53|2791.45|2782.75|2789.17|2780.47|39
1628233180000|2021-08-06 06:59:40|2789.16|2780.46|2788.04|2779.34|2789.49|2780.79|2788.01|2779.31|31
1628233190000|2021-08-06 06:59:50|2788|2779.3|2788.33|2779.63|2788.7|2780|2787.94|2779.24|31
1628233200000|2021-08-06 07:00:00|2788.24|2779.54|2786.32|2777.62|2789.25|2780.55|2786.32|2777.62|34
1628233210000|2021-08-06 07:00:10|2786.45|2777.75|2785.52|2776.82|2786.64|2777.94|2784.91|2776.21|40
1628233220000|2021-08-06 07:00:20|2785.53|2776.83|2785.14|2776.44|2786.09|2777.39|2785.14|2776.44|39
1628233230000|2021-08-06 07:00:30|2785.1|2776.4|2787.85|2779.15|2788.02|2779.32|2785.07|2776.37|39
1628233240000|2021-08-06 07:00:40|2787.64|2778.94|2786.42|2777.72|2787.64|2778.94|2786.3|2777.6|38
1628233250000|2021-08-06 07:00:50|2786.43|2777.73|2786.3|2777.6|2787.31|2778.61|2786.04|2777.34|38
1628233260000|2021-08-06 07:01:00|2786.29|2777.59|2785.22|2776.52|2786.29|2777.59|2784.94|2776.24|37
1628233270000|2021-08-06 07:01:10|2784.84|2776.14|2784.19|2775.49|2784.86|2776.16|2783.93|2775.23|36
1628233280000|2021-08-06 07:01:20|2784.2|2775.5|2784.11|2775.41|2785.11|2776.41|2783.85|2775.15|31
1628233290000|2021-08-06 07:01:30|2784.22|2775.52|2784.28|2775.58|2784.34|2775.64|2783.73|2775.03|28
1628233300000|2021-08-06 07:01:40|2784.29|2775.59|2784.15|2775.45|2784.32|2775.62|2784.06|2775.36|25
1628233310000|2021-08-06 07:01:50|2784.18|2775.48|2784.53|2775.83|2784.96|2776.26|2784.1|2775.4|35
1628233320000|2021-08-06 07:02:00|2784.47|2775.77|2782.92|2774.22|2784.61|2775.91|2782.92|2774.22|32
1628233330000|2021-08-06 07:02:10|2783.01|2774.31|2783.23|2774.53|2783.24|2774.54|2782.5|2773.8|37
1628233340000|2021-08-06 07:02:20|2783.17|2774.47|2783.19|2774.49|2783.61|2774.91|2783.04|2774.34|29
1628233350000|2021-08-06 07:02:30|2783.24|2774.54|2783|2774.3|2783.24|2774.54|2782.57|2773.87|16
1628233360000|2021-08-06 07:02:40|2782.97|2774.27|2784.19|2775.49|2784.45|2775.75|2782.97|2774.27|25
1628233370000|2021-08-06 07:02:50|2784.23|2775.53|2784.98|2776.28|2784.98|2776.28|2784.23|2775.53|25
1628233380000|2021-08-06 07:03:00|2785.17|2776.47|2786.18|2777.48|2786.18|2777.48|2785.17|2776.47|32
1628233390000|2021-08-06 07:03:10|2786.2|2777.5|2786.55|2777.85|2786.66|2777.96|2786.12|2777.42|35
1628233400000|2021-08-06 07:03:20|2786.57|2777.87|2788.53|2779.83|2788.53|2779.83|2786.47|2777.77|24
1628233410000|2021-08-06 07:03:30|2789.19|2780.49|2789.81|2781.11|2790.12|2781.42|2789.04|2780.34|33
1628233420000|2021-08-06 07:03:40|2789.71|2781.01|2789.39|2780.69|2790.55|2781.85|2789.24|2780.54|32
1628233430000|2021-08-06 07:03:50|2789.5|2780.8|2788.98|2780.28|2789.93|2781.23|2788.67|2779.97|36
1628233440000|2021-08-06 07:04:00|2788.99|2780.29|2791.82|2783.12|2791.94|2783.24|2788.95|2780.25|33
1628233450000|2021-08-06 07:04:10|2791.78|2783.08|2791.58|2782.88|2792.64|2783.94|2791.58|2782.88|32
1628233460000|2021-08-06 07:04:20|2791.61|2782.91|2791.56|2782.86|2791.86|2783.16|2791.22|2782.52|39
1628233470000|2021-08-06 07:04:30|2791.59|2782.89|2793.3|2784.6|2793.45|2784.75|2791.53|2782.83|35
1628233480000|2021-08-06 07:04:40|2793.24|2784.54|2793.57|2784.87|2793.7|2785|2792.39|2783.69|36
1628233490000|2021-08-06 07:04:50|2793.5|2784.8|2793.86|2785.16|2794.23|2785.53|2793.23|2784.53|38
1628233500000|2021-08-06 07:05:00|2793.83|2785.13|2793.04|2784.34|2793.83|2785.13|2792.81|2784.11|39
1628233510000|2021-08-06 07:05:10|2792.78|2784.08|2789.57|2780.87|2792.78|2784.08|2789.06|2780.36|39
1628233520000|2021-08-06 07:05:20|2789.51|2780.81|2789.39|2780.69|2789.61|2780.91|2788.58|2779.88|40
1628233530000|2021-08-06 07:05:30|2789.7|2781|2787.29|2778.59|2790.12|2781.42|2787.29|2778.59|36
1628233540000|2021-08-06 07:05:40|2787.27|2778.57|2788.06|2779.36|2788.08|2779.38|2786.95|2778.25|39
1628233550000|2021-08-06 07:05:50|2788.03|2779.33|2789.26|2780.56|2790.78|2782.08|2788.03|2779.33|40
1628233560000|2021-08-06 07:06:00|2789.24|2780.54|2788.95|2780.25|2790.38|2781.68|2788.93|2780.23|38
1628233570000|2021-08-06 07:06:10|2788.79|2780.09|2788.28|2779.58|2788.8|2780.1|2787.28|2778.58|34
1628233580000|2021-08-06 07:06:20|2788.25|2779.55|2789.48|2780.78|2789.56|2780.86|2788.25|2779.55|36
1628233590000|2021-08-06 07:06:30|2789.34|2780.64|2789.53|2780.83|2789.53|2780.83|2789.23|2780.53|36
1628233600000|2021-08-06 07:06:40|2789.55|2780.85|2789.11|2780.41|2789.55|2780.85|2789.11|2780.41|29
1628233610000|2021-08-06 07:06:50|2788.99|2780.29|2788.63|2779.93|2789.46|2780.76|2788.42|2779.72|39
1628233620000|2021-08-06 07:07:00|2788.62|2779.92|2787.21|2778.51|2788.62|2779.92|2786.64|2777.94|33
1628233630000|2021-08-06 07:07:10|2787.26|2778.56|2787.22|2778.52|2787.44|2778.74|2786.77|2778.07|35
1628233640000|2021-08-06 07:07:20|2787.4|2778.7|2788.04|2779.34|2788.53|2779.83|2787.26|2778.56|36
1628233650000|2021-08-06 07:07:30|2788.03|2779.33|2788.41|2779.71|2788.65|2779.95|2788|2779.3|35
1628233660000|2021-08-06 07:07:40|2788.51|2779.81|2787.96|2779.26|2788.51|2779.81|2787.1|2778.4|40
1628233670000|2021-08-06 07:07:50|2787.92|2779.22|2788.31|2779.61|2788.44|2779.74|2787.74|2779.04|37
1628233680000|2021-08-06 07:08:00|2788.35|2779.65|2787.27|2778.57|2788.54|2779.84|2787.11|2778.41|37
1628233690000|2021-08-06 07:08:10|2787.3|2778.6|2787.08|2778.38|2787.3|2778.6|2786.65|2777.95|34
1628233700000|2021-08-06 07:08:20|2787.09|2778.39|2788|2779.3|2788.18|2779.48|2787.09|2778.39|35
1628233710000|2021-08-06 07:08:30|2787.94|2779.24|2785.81|2777.11|2788.11|2779.41|2785.61|2776.91|36
1628233720000|2021-08-06 07:08:40|2785.86|2777.16|2786.62|2777.92|2786.8|2778.1|2785.85|2777.15|35
1628233730000|2021-08-06 07:08:50|2786.63|2777.93|2787.38|2778.68|2787.84|2779.14|2786.58|2777.88|36
1628233740000|2021-08-06 07:09:00|2787.39|2778.69|2786.24|2777.54|2787.42|2778.72|2786.11|2777.41|38
1628233750000|2021-08-06 07:09:10|2786.26|2777.56|2787.26|2778.56|2787.26|2778.56|2785.56|2776.86|34
1628233760000|2021-08-06 07:09:20|2787.23|2778.53|2786.7|2778|2787.43|2778.73|2786.67|2777.97|34
1628233770000|2021-08-06 07:09:30|2786.74|2778.04|2785.16|2776.46|2786.88|2778.18|2784.78|2776.08|36
1628233780000|2021-08-06 07:09:40|2785.1|2776.4|2783.41|2774.71|2785.56|2776.86|2783.41|2774.71|39
1628233790000|2021-08-06 07:09:50|2783.42|2774.72|2784.67|2775.97|2784.74|2776.04|2783.13|2774.43|38
1628233800000|2021-08-06 07:10:00|2784.65|2775.95|2784.56|2775.86|2785.02|2776.32|2784.51|2775.81|31
1628233810000|2021-08-06 07:10:10|2784.72|2776.02|2783.36|2774.66|2785.59|2776.89|2783.32|2774.62|36
1628233820000|2021-08-06 07:10:20|2783.32|2774.62|2783.16|2774.46|2784.16|2775.46|2783.11|2774.41|35
1628233830000|2021-08-06 07:10:30|2783.04|2774.34|2782.21|2773.51|2783.48|2774.78|2781.36|2772.66|37
1628233840000|2021-08-06 07:10:40|2782.24|2773.54|2782.12|2773.42|2782.5|2773.8|2782.04|2773.34|32
1628233850000|2021-08-06 07:10:50|2782.07|2773.37|2781.36|2772.66|2782.07|2773.37|2781.18|2772.48|35
1628233860000|2021-08-06 07:11:00|2781.38|2772.68|2781.55|2772.85|2781.63|2772.93|2781.38|2772.68|30
1628233870000|2021-08-06 07:11:10|2781.56|2772.86|2781.96|2773.26|2782.14|2773.44|2781.45|2772.75|36
1628233880000|2021-08-06 07:11:20|2782.06|2773.36|2782.19|2773.49|2782.45|2773.75|2781.73|2773.03|39
1628233890000|2021-08-06 07:11:30|2782.14|2773.44|2782.1|2773.4|2782.32|2773.62|2782.08|2773.38|27
1628233900000|2021-08-06 07:11:40|2782.09|2773.39|2782.08|2773.38|2782.28|2773.58|2781.85|2773.15|35
1628233910000|2021-08-06 07:11:50|2782.02|2773.32|2781.43|2772.73|2782.11|2773.41|2781.43|2772.73|36
1628233920000|2021-08-06 07:12:00|2781.42|2772.72|2781.98|2773.28|2782.11|2773.41|2781.32|2772.62|34
1628233930000|2021-08-06 07:12:10|2782|2773.3|2781.85|2773.15|2782.09|2773.39|2781.72|2773.02|31
1628233940000|2021-08-06 07:12:20|2781.81|2773.11|2782.32|2773.62|2782.39|2773.69|2781.71|2773.01|34
1628233950000|2021-08-06 07:12:30|2782.37|2773.67|2782.1|2773.4|2782.37|2773.67|2782.05|2773.35|27
1628233960000|2021-08-06 07:12:40|2782.06|2773.36|2782.12|2773.42|2782.21|2773.51|2782.01|2773.31|19
1628233970000|2021-08-06 07:12:50|2782.21|2773.51|2782.01|2773.31|2782.26|2773.56|2781.89|2773.19|33
1628233980000|2021-08-06 07:13:00|2781.95|2773.25|2780.38|2771.68|2782.03|2773.33|2780.27|2771.57|29
1628233990000|2021-08-06 07:13:10|2780.39|2771.69|2781.75|2773.05|2781.8|2773.1|2780.34|2771.64|36
1628234000000|2021-08-06 07:13:20|2781.71|2773.01|2781.56|2772.86|2782.04|2773.34|2781.51|2772.81|31
1628234010000|2021-08-06 07:13:30|2781.76|2773.06|2781.89|2773.19|2782.19|2773.49|2781.55|2772.85|25
1628234020000|2021-08-06 07:13:40|2781.92|2773.22|2781.74|2773.04|2782.13|2773.43|2781.58|2772.88|27
1628234030000|2021-08-06 07:13:50|2781.63|2772.93|2781.42|2772.72|2781.73|2773.03|2780.52|2771.82|33
1628234040000|2021-08-06 07:14:00|2781.25|2772.55|2779.86|2771.16|2781.27|2772.57|2779.86|2771.16|30
1628234050000|2021-08-06 07:14:10|2779.85|2771.15|2779.55|2770.85|2779.92|2771.22|2779.55|2770.85|17
1628234060000|2021-08-06 07:14:20|2779.63|2770.93|2781.18|2772.48|2781.19|2772.49|2779.55|2770.85|33
1628234070000|2021-08-06 07:14:30|2781.15|2772.45|2782.25|2773.55|2782.25|2773.55|2781.14|2772.44|28
1628234080000|2021-08-06 07:14:40|2782.18|2773.48|2780.35|2771.65|2782.18|2773.48|2780.3|2771.6|37
1628234090000|2021-08-06 07:14:50|2779.82|2771.12|2777.37|2768.67|2779.82|2771.12|2777.37|2768.67|35
1628234100000|2021-08-06 07:15:00|2777.4|2768.7|2777.92|2769.22|2777.92|2769.22|2777.33|2768.63|36
1628234110000|2021-08-06 07:15:10|2777.8|2769.1|2778.45|2769.75|2778.55|2769.85|2777.61|2768.91|36
1628234120000|2021-08-06 07:15:20|2778.58|2769.88|2776.92|2768.22|2779.05|2770.35|2776.71|2768.01|38
1628234130000|2021-08-06 07:15:30|2777.01|2768.31|2776.58|2767.88|2777.18|2768.48|2776.52|2767.82|34
1628234140000|2021-08-06 07:15:40|2776.56|2767.86|2776.06|2767.36|2777.41|2768.71|2776.06|2767.36|37
1628234150000|2021-08-06 07:15:50|2776.04|2767.34|2775.3|2766.6|2776.2|2767.5|2775.3|2766.6|29
1628234160000|2021-08-06 07:16:00|2775.4|2766.7|2775.44|2766.74|2776.18|2767.48|2774.54|2765.84|33
1628234170000|2021-08-06 07:16:10|2775.49|2766.79|2776.46|2767.76|2776.47|2767.77|2775.44|2766.74|35
1628234180000|2021-08-06 07:16:20|2776.6|2767.9|2778.43|2769.73|2778.43|2769.73|2776.6|2767.9|33
1628234190000|2021-08-06 07:16:30|2778.52|2769.82|2778.14|2769.44|2778.58|2769.88|2778.12|2769.42|32
1628234200000|2021-08-06 07:16:40|2778.21|2769.51|2778.57|2769.87|2778.69|2769.99|2778.21|2769.51|23
1628234210000|2021-08-06 07:16:50|2778.94|2770.24|2778.62|2769.92|2779.08|2770.38|2778.62|2769.92|20
1628234220000|2021-08-06 07:17:00|2778.53|2769.83|2778.1|2769.4|2778.57|2769.87|2777.86|2769.16|33
1628234230000|2021-08-06 07:17:10|2778.02|2769.32|2778.21|2769.51|2778.55|2769.85|2777.84|2769.14|28
1628234240000|2021-08-06 07:17:20|2778.18|2769.48|2775.71|2767.01|2778.18|2769.48|2775.71|2767.01|31
1628234250000|2021-08-06 07:17:30|2775.74|2767.04|2775.93|2767.23|2776.12|2767.42|2775.58|2766.88|24
1628234260000|2021-08-06 07:17:40|2775.98|2767.28|2775.89|2767.19|2775.98|2767.28|2775.19|2766.49|28
1628234270000|2021-08-06 07:17:50|2775.94|2767.24|2775.89|2767.19|2776.16|2767.46|2775.86|2767.16|24
1628234280000|2021-08-06 07:18:00|2775.88|2767.18|2774.75|2766.05|2777.08|2768.38|2774.52|2765.82|36
1628234290000|2021-08-06 07:18:10|2774.87|2766.17|2774.65|2765.95|2775.07|2766.37|2774.61|2765.91|33
1628234300000|2021-08-06 07:18:20|2774.63|2765.93|2773.42|2764.72|2774.66|2765.96|2773.42|2764.72|13
1628234310000|2021-08-06 07:18:30|2773.68|2764.98|2774.14|2765.44|2774.63|2765.93|2773.68|2764.98|29
1628234320000|2021-08-06 07:18:40|2774.11|2765.41|2774.15|2765.45|2774.66|2765.96|2773.73|2765.03|31
1628234330000|2021-08-06 07:18:50|2774.18|2765.48|2774.19|2765.49|2774.66|2765.96|2773.65|2764.95|27
1628234340000|2021-08-06 07:19:00|2774.18|2765.48|2773.87|2765.17|2774.66|2765.96|2773.42|2764.72|24
1628234350000|2021-08-06 07:19:10|2773.92|2765.22|2772.47|2763.77|2774.04|2765.34|2772.47|2763.77|25
1628234360000|2021-08-06 07:19:20|2772.46|2763.76|2774.15|2765.45|2774.49|2765.79|2772.43|2763.73|32
1628234370000|2021-08-06 07:19:30|2774.22|2765.52|2775.2|2766.5|2775.66|2766.96|2774.22|2765.52|38
1628234380000|2021-08-06 07:19:40|2775.05|2766.35|2775.29|2766.59|2775.39|2766.69|2775.03|2766.33|39
1628234390000|2021-08-06 07:19:50|2775.28|2766.58|2775.32|2766.62|2775.32|2766.62|2774.65|2765.95|36
1628234400000|2021-08-06 07:20:00|2775.37|2766.67|2775.87|2767.17|2775.99|2767.29|2775.2|2766.5|38
1628234410000|2021-08-06 07:20:10|2775.89|2767.19|2774.86|2766.16|2775.95|2767.25|2774.57|2765.87|37
1628234420000|2021-08-06 07:20:20|2775.04|2766.34|2775.15|2766.45|2775.3|2766.6|2775.04|2766.34|25
1628234430000|2021-08-06 07:20:30|2775.06|2766.36|2774.86|2766.16|2775.17|2766.47|2774.74|2766.04|28
1628234440000|2021-08-06 07:20:40|2774.79|2766.09|2774.16|2765.46|2774.87|2766.17|2773.81|2765.11|30
1628234450000|2021-08-06 07:20:50|2774.26|2765.56|2771.93|2763.23|2774.26|2765.56|2771.93|2763.23|33
1628234460000|2021-08-06 07:21:00|2772.77|2764.07|2771.37|2762.67|2773.08|2764.38|2771.06|2762.36|32
1628234470000|2021-08-06 07:21:10|2771.69|2762.99|2772|2763.3|2772.15|2763.45|2771.49|2762.79|38
1628234480000|2021-08-06 07:21:20|2772.04|2763.34|2771.58|2762.88|2772.35|2763.65|2771.57|2762.87|36
1628234490000|2021-08-06 07:21:30|2771.57|2762.87|2772.08|2763.38|2772.38|2763.68|2771.44|2762.74|39
1628234500000|2021-08-06 07:21:40|2772.01|2763.31|2772.4|2763.7|2772.4|2763.7|2771.84|2763.14|32
1628234510000|2021-08-06 07:21:50|2772.46|2763.76|2772.47|2763.77|2772.78|2764.08|2772.46|2763.76|25
1628234520000|2021-08-06 07:22:00|2772.4|2763.7|2772.82|2764.12|2772.82|2764.12|2772.4|2763.7|34
1628234530000|2021-08-06 07:22:10|2772.88|2764.18|2770.85|2762.15|2772.9|2764.2|2770.8|2762.1|38
1628234540000|2021-08-06 07:22:20|2770.88|2762.18|2771.48|2762.78|2771.8|2763.1|2770.88|2762.18|32
1628234550000|2021-08-06 07:22:30|2771.47|2762.77|2772.44|2763.74|2772.44|2763.74|2771.4|2762.7|37
1628234560000|2021-08-06 07:22:40|2772.42|2763.72|2772.71|2764.01|2772.75|2764.05|2772.39|2763.69|18
1628234570000|2021-08-06 07:22:50|2772.56|2763.86|2772.43|2763.73|2773.08|2764.38|2772.33|2763.63|35
1628234580000|2021-08-06 07:23:00|2772.22|2763.52|2771.83|2763.13|2772.29|2763.59|2771.31|2762.61|35
1628234590000|2021-08-06 07:23:10|2771.8|2763.1|2771.63|2762.93|2773|2764.3|2771.63|2762.93|36
1628234600000|2021-08-06 07:23:20|2771.68|2762.98|2770.7|2762|2771.68|2762.98|2770.65|2761.95|37
1628234610000|2021-08-06 07:23:30|2770.71|2762.01|2770.54|2761.84|2770.74|2762.04|2769.69|2760.99|36
1628234620000|2021-08-06 07:23:40|2770.66|2761.96|2770.31|2761.61|2770.69|2761.99|2769.54|2760.84|38
1628234630000|2021-08-06 07:23:50|2770.26|2761.56|2770.05|2761.35|2770.73|2762.03|2769.44|2760.74|38
1628234640000|2021-08-06 07:24:00|2770|2761.3|2770.31|2761.61|2770.39|2761.69|2769.44|2760.74|39
1628234650000|2021-08-06 07:24:10|2770.29|2761.59|2770.54|2761.84|2770.73|2762.03|2770|2761.3|39
1628234660000|2021-08-06 07:24:20|2770.67|2761.97|2771.73|2763.03|2772.52|2763.82|2770.65|2761.95|38
1628234670000|2021-08-06 07:24:30|2771.75|2763.05|2771.74|2763.04|2771.89|2763.19|2771.61|2762.91|37
1628234680000|2021-08-06 07:24:40|2771.7|2763|2773.26|2764.56|2773.33|2764.63|2771.66|2762.96|40
1628234690000|2021-08-06 07:24:50|2773.28|2764.58|2774.23|2765.53|2774.26|2765.56|2773.21|2764.51|39
1628234700000|2021-08-06 07:25:00|2774.1|2765.4|2774.72|2766.02|2774.92|2766.22|2772.98|2764.28|39
1628234710000|2021-08-06 07:25:10|2774.83|2766.13|2774.96|2766.26|2775.12|2766.42|2774.62|2765.92|36
1628234720000|2021-08-06 07:25:20|2774.98|2766.28|2775.02|2766.32|2775.37|2766.67|2774.93|2766.23|36
1628234730000|2021-08-06 07:25:30|2775.14|2766.44|2775.95|2767.25|2775.98|2767.28|2775.06|2766.36|35
1628234740000|2021-08-06 07:25:40|2776.05|2767.35|2775.88|2767.18|2776.34|2767.64|2775.42|2766.72|40
1628234750000|2021-08-06 07:25:50|2775.83|2767.13|2775.99|2767.29|2775.99|2767.29|2774.48|2765.78|38
1628234760000|2021-08-06 07:26:00|2776.02|2767.32|2776|2767.3|2776.47|2767.77|2775.27|2766.57|37
1628234770000|2021-08-06 07:26:10|2776.04|2767.34|2775.56|2766.86|2776.04|2767.34|2775.46|2766.76|38
1628234780000|2021-08-06 07:26:20|2775.6|2766.9|2775.09|2766.39|2775.6|2766.9|2774.79|2766.09|37
1628234790000|2021-08-06 07:26:30|2775.03|2766.33|2775.33|2766.63|2775.33|2766.63|2774.58|2765.88|39
1628234800000|2021-08-06 07:26:40|2775.36|2766.66|2775.21|2766.51|2775.45|2766.75|2775.21|2766.51|34
1628234810000|2021-08-06 07:26:50|2775.38|2766.68|2775.16|2766.46|2775.38|2766.68|2775.13|2766.43|34
1628234820000|2021-08-06 07:27:00|2775.14|2766.44|2775.84|2767.14|2775.89|2767.19|2774.98|2766.28|38
1628234830000|2021-08-06 07:27:10|2776.03|2767.33|2776.39|2767.69|2776.42|2767.72|2776.03|2767.33|33
1628234840000|2021-08-06 07:27:20|2776.36|2767.66|2775.93|2767.23|2776.39|2767.69|2775.19|2766.49|37
1628234850000|2021-08-06 07:27:30|2775.96|2767.26|2775.83|2767.13|2776.26|2767.56|2775.46|2766.76|34
1628234860000|2021-08-06 07:27:40|2775.74|2767.04|2776|2767.3|2776|2767.3|2775.3|2766.6|25
1628234870000|2021-08-06 07:27:50|2776.04|2767.34|2775.31|2766.61|2776.23|2767.53|2775.29|2766.59|35
1628234880000|2021-08-06 07:28:00|2775.28|2766.58|2774.76|2766.06|2775.38|2766.68|2774.76|2766.06|34
1628234890000|2021-08-06 07:28:10|2774.69|2765.99|2772.42|2763.72|2774.79|2766.09|2772.2|2763.5|38
1628234900000|2021-08-06 07:28:20|2772.15|2763.45|2771.98|2763.28|2772.2|2763.5|2771.6|2762.9|40
1628234910000|2021-08-06 07:28:30|2771.84|2763.14|2772.94|2764.24|2772.94|2764.24|2771.61|2762.91|37
1628234920000|2021-08-06 07:28:40|2772.81|2764.11|2773.24|2764.54|2773.26|2764.56|2772.69|2763.99|35
1628234930000|2021-08-06 07:28:50|2773.29|2764.59|2772.1|2763.4|2773.33|2764.63|2772.05|2763.35|30
1628234940000|2021-08-06 07:29:00|2772.07|2763.37|2772.07|2763.37|2772.24|2763.54|2771.95|2763.25|29
1628234950000|2021-08-06 07:29:10|2771.93|2763.23|2770.86|2762.16|2772.47|2763.77|2770.86|2762.16|40
1628234960000|2021-08-06 07:29:20|2770.83|2762.13|2770.81|2762.11|2771.07|2762.37|2770.81|2762.11|21
1628234970000|2021-08-06 07:29:30|2770.72|2762.02|2770.8|2762.1|2771.36|2762.66|2770.65|2761.95|16
1628234980000|2021-08-06 07:29:40|2770.72|2762.02|2770.87|2762.17|2770.89|2762.19|2769.96|2761.26|35
1628234990000|2021-08-06 07:29:50|2770.99|2762.29|2770.34|2761.64|2771.29|2762.59|2770.21|2761.51|34
1628235000000|2021-08-06 07:30:00|2770.26|2761.56|2770.5|2761.8|2770.74|2762.04|2769.6|2760.9|34
1628235010000|2021-08-06 07:30:10|2770.41|2761.71|2770.79|2762.09|2770.9|2762.2|2770.34|2761.64|37
1628235020000|2021-08-06 07:30:20|2770.78|2762.08|2770.84|2762.14|2770.9|2762.2|2770.76|2762.06|32
1628235030000|2021-08-06 07:30:30|2770.82|2762.12|2771.61|2762.91|2771.79|2763.09|2770.82|2762.12|28
1628235040000|2021-08-06 07:30:40|2771.63|2762.93|2772.64|2763.94|2772.64|2763.94|2771.63|2762.93|24
1628235050000|2021-08-06 07:30:50|2772.44|2763.74|2771.89|2763.19|2772.51|2763.81|2771.83|2763.13|35
1628235060000|2021-08-06 07:31:00|2771.85|2763.15|2770.92|2762.22|2771.96|2763.26|2770.86|2762.16|34
1628235070000|2021-08-06 07:31:10|2770.91|2762.21|2771.55|2762.85|2771.63|2762.93|2770.85|2762.15|37
1628235080000|2021-08-06 07:31:20|2771.54|2762.84|2772.53|2763.83|2772.53|2763.83|2771.44|2762.74|39
1628235090000|2021-08-06 07:31:30|2772.56|2763.86|2772.15|2763.45|2772.56|2763.86|2771.78|2763.08|30
1628235100000|2021-08-06 07:31:40|2772.17|2763.47|2772.3|2763.6|2773.11|2764.41|2772.17|2763.47|27
1628235110000|2021-08-06 07:31:50|2772.28|2763.58|2773.27|2764.57|2773.27|2764.57|2772.28|2763.58|25
1628235120000|2021-08-06 07:32:00|2773.31|2764.61|2772.75|2764.05|2773.45|2764.75|2772.75|2764.05|35
1628235130000|2021-08-06 07:32:10|2772.9|2764.2|2774.21|2765.51|2774.29|2765.59|2772.9|2764.2|31
1628235140000|2021-08-06 07:32:20|2774.19|2765.49|2773.45|2764.75|2774.57|2765.87|2773.43|2764.73|34
1628235150000|2021-08-06 07:32:30|2773.48|2764.78|2774.43|2765.73|2774.43|2765.73|2772.85|2764.15|35
1628235160000|2021-08-06 07:32:40|2774.57|2765.87|2775.34|2766.64|2775.43|2766.73|2774.57|2765.87|35
1628235170000|2021-08-06 07:32:50|2775.44|2766.74|2774.83|2766.13|2775.55|2766.85|2774.68|2765.98|32
1628235180000|2021-08-06 07:33:00|2774.85|2766.15|2775.87|2767.17|2775.92|2767.22|2774.78|2766.08|34
1628235190000|2021-08-06 07:33:10|2775.76|2767.06|2775.85|2767.15|2776.35|2767.65|2775.66|2766.96|34
1628235200000|2021-08-06 07:33:20|2775.83|2767.13|2775.17|2766.47|2775.87|2767.17|2774.69|2765.99|35
1628235210000|2021-08-06 07:33:30|2775.27|2766.57|2775.83|2767.13|2776.18|2767.48|2775.14|2766.44|38
1628235220000|2021-08-06 07:33:40|2775.86|2767.16|2774.9|2766.2|2775.86|2767.16|2774.87|2766.17|26
1628235230000|2021-08-06 07:33:50|2774.89|2766.19|2775.58|2766.88|2775.83|2767.13|2774.87|2766.17|30
1628235240000|2021-08-06 07:34:00|2775.55|2766.85|2775.15|2766.45|2775.65|2766.95|2775.13|2766.43|32
1628235250000|2021-08-06 07:34:10|2775.18|2766.48|2774.86|2766.16|2775.39|2766.69|2774.83|2766.13|36
1628235260000|2021-08-06 07:34:20|2774.68|2765.98|2775.47|2766.77|2775.82|2767.12|2774.41|2765.71|23
1628235270000|2021-08-06 07:34:30|2775.58|2766.88|2775.98|2767.28|2776.12|2767.42|2775.47|2766.77|29
1628235280000|2021-08-06 07:34:40|2776.12|2767.42|2777.09|2768.39|2777.28|2768.58|2776.1|2767.4|40
1628235290000|2021-08-06 07:34:50|2777.02|2768.32|2778.48|2769.78|2778.48|2769.78|2776.01|2767.31|39
1628235300000|2021-08-06 07:35:00|2778.68|2769.98|2778.67|2769.97|2778.96|2770.26|2778.61|2769.91|39
1628235310000|2021-08-06 07:35:10|2778.82|2770.12|2776.82|2768.12|2778.82|2770.12|2776.82|2768.12|34
1628235320000|2021-08-06 07:35:20|2776.85|2768.15|2776.48|2767.78|2776.88|2768.18|2775.87|2767.17|33
1628235330000|2021-08-06 07:35:30|2776.47|2767.77|2778.21|2769.51|2778.21|2769.51|2776.18|2767.48|28
1628235340000|2021-08-06 07:35:40|2778.2|2769.5|2777.81|2769.11|2778.47|2769.77|2777.81|2769.11|39
1628235350000|2021-08-06 07:35:50|2777.83|2769.13|2778.32|2769.62|2778.33|2769.63|2777.83|2769.13|31
1628235360000|2021-08-06 07:36:00|2778.34|2769.64|2778.17|2769.47|2778.47|2769.77|2777.65|2768.95|29
1628235370000|2021-08-06 07:36:10|2778.16|2769.46|2778.77|2770.07|2779.14|2770.44|2778.16|2769.46|33
1628235380000|2021-08-06 07:36:20|2778.78|2770.08|2777.4|2768.7|2778.79|2770.09|2777.4|2768.7|37
1628235390000|2021-08-06 07:36:30|2777.41|2768.71|2779.32|2770.62|2779.32|2770.62|2777.38|2768.68|37
1628235400000|2021-08-06 07:36:40|2779.29|2770.59|2779.27|2770.57|2779.31|2770.61|2779.13|2770.43|29
1628235410000|2021-08-06 07:36:50|2779.32|2770.62|2779.37|2770.67|2779.48|2770.78|2779.31|2770.61|18
1628235420000|2021-08-06 07:37:00|2779.45|2770.75|2779.64|2770.94|2779.65|2770.95|2779.37|2770.67|15
1628235430000|2021-08-06 07:37:10|2779.81|2771.11|2779.22|2770.52|2780.28|2771.58|2779.22|2770.52|31
1628235440000|2021-08-06 07:37:20|2779.24|2770.54|2780.6|2771.9|2780.6|2771.9|2779.11|2770.41|35
1628235450000|2021-08-06 07:37:30|2780.24|2771.54|2781.07|2772.37|2781.42|2772.72|2780.22|2771.52|35
1628235460000|2021-08-06 07:37:40|2781.11|2772.41|2780.74|2772.04|2781.4|2772.7|2780.74|2772.04|35
1628235470000|2021-08-06 07:37:50|2780.69|2771.99|2779.31|2770.61|2780.71|2772.01|2779.25|2770.55|38
1628235480000|2021-08-06 07:38:00|2779.39|2770.69|2776.35|2767.65|2779.39|2770.69|2776.35|2767.65|39
1628235490000|2021-08-06 07:38:10|2776.43|2767.73|2776.62|2767.92|2776.66|2767.96|2776.34|2767.64|38
1628235500000|2021-08-06 07:38:20|2776.68|2767.98|2776.28|2767.58|2778.02|2769.32|2776.28|2767.58|38
1628235510000|2021-08-06 07:38:30|2776.24|2767.54|2775.91|2767.21|2776.42|2767.72|2774.9|2766.2|39
1628235520000|2021-08-06 07:38:40|2776.1|2767.4|2776.59|2767.89|2776.59|2767.89|2776.06|2767.36|36
1628235530000|2021-08-06 07:38:50|2776.39|2767.69|2776.53|2767.83|2776.75|2768.05|2776.32|2767.62|35
1628235540000|2021-08-06 07:39:00|2776.57|2767.87|2777.76|2769.06|2777.76|2769.06|2776.57|2767.87|38
1628235550000|2021-08-06 07:39:10|2777.91|2769.21|2778.43|2769.73|2778.82|2770.12|2777.91|2769.21|36
1628235560000|2021-08-06 07:39:20|2778.42|2769.72|2776.78|2768.08|2778.53|2769.83|2776.78|2768.08|37
1628235570000|2021-08-06 07:39:30|2776.59|2767.89|2776.47|2767.77|2776.74|2768.04|2776.08|2767.38|38
1628235580000|2021-08-06 07:39:40|2776.51|2767.81|2776.75|2768.05|2777.28|2768.58|2776.47|2767.77|33
1628235590000|2021-08-06 07:39:50|2776.69|2767.99|2776.38|2767.68|2776.96|2768.26|2776.33|2767.63|34
1628235600000|2021-08-06 07:40:00|2776.47|2767.77|2776.94|2768.24|2777.56|2768.86|2776.47|2767.77|34
1628235610000|2021-08-06 07:40:10|2776.93|2768.23|2777.31|2768.61|2777.52|2768.82|2776.86|2768.16|35
1628235620000|2021-08-06 07:40:20|2777.25|2768.55|2777.27|2768.57|2777.31|2768.61|2777.14|2768.44|23
1628235630000|2021-08-06 07:40:30|2777.3|2768.6|2778.53|2769.83|2778.61|2769.91|2777.02|2768.32|33
1628235640000|2021-08-06 07:40:40|2778.54|2769.84|2778.53|2769.83|2778.58|2769.88|2778.38|2769.68|22
1628235650000|2021-08-06 07:40:50|2778.55|2769.85|2778.68|2769.98|2778.9|2770.2|2778.53|2769.83|20
1628235660000|2021-08-06 07:41:00|2778.63|2769.93|2778.45|2769.75|2778.95|2770.25|2778.45|2769.75|22
1628235670000|2021-08-06 07:41:10|2778.53|2769.83|2778.27|2769.57|2778.67|2769.97|2777.91|2769.21|39
1628235680000|2021-08-06 07:41:20|2778.25|2769.55|2778.37|2769.67|2778.67|2769.97|2777.96|2769.26|34
1628235690000|2021-08-06 07:41:30|2778.39|2769.69|2778.85|2770.15|2778.89|2770.19|2778.22|2769.52|29
1628235700000|2021-08-06 07:41:40|2778.86|2770.16|2777.92|2769.22|2778.88|2770.18|2777.79|2769.09|34
1628235710000|2021-08-06 07:41:50|2778.05|2769.35|2778.06|2769.36|2778.42|2769.72|2777.93|2769.23|32
1628235720000|2021-08-06 07:42:00|2778|2769.3|2778.52|2769.82|2778.52|2769.82|2778|2769.3|33
1628235730000|2021-08-06 07:42:10|2778.57|2769.87|2777.86|2769.16|2778.78|2770.08|2777.82|2769.12|27
1628235740000|2021-08-06 07:42:20|2777.85|2769.15|2777.84|2769.14|2777.94|2769.24|2777.63|2768.93|30
1628235750000|2021-08-06 07:42:30|2777.85|2769.15|2778.73|2770.03|2778.73|2770.03|2777.64|2768.94|35
1628235760000|2021-08-06 07:42:40|2778.69|2769.99|2778.64|2769.94|2778.85|2770.15|2778.64|2769.94|36
1628235770000|2021-08-06 07:42:50|2778.63|2769.93|2778.84|2770.14|2778.92|2770.22|2778.63|2769.93|33
1628235780000|2021-08-06 07:43:00|2778.69|2769.99|2779.74|2771.04|2779.74|2771.04|2778.03|2769.33|38
1628235790000|2021-08-06 07:43:10|2780.44|2771.74|2780.05|2771.35|2780.61|2771.91|2779.87|2771.17|34
1628235800000|2021-08-06 07:43:20|2780.07|2771.37|2779.79|2771.09|2780.07|2771.37|2779.76|2771.06|29
1628235810000|2021-08-06 07:43:30|2779.83|2771.13|2780.23|2771.53|2780.56|2771.86|2779.83|2771.13|31
1628235820000|2021-08-06 07:43:40|2780.29|2771.59|2780.35|2771.65|2780.37|2771.67|2780.16|2771.46|33
1628235830000|2021-08-06 07:43:50|2780.38|2771.68|2779.99|2771.29|2780.53|2771.83|2779.83|2771.13|36
1628235840000|2021-08-06 07:44:00|2779.98|2771.28|2779.52|2770.82|2780.01|2771.31|2779.31|2770.61|35
1628235850000|2021-08-06 07:44:10|2779.58|2770.88|2779.9|2771.2|2780.02|2771.32|2779.55|2770.85|31
1628235860000|2021-08-06 07:44:20|2779.88|2771.18|2780.26|2771.56|2780.27|2771.57|2779.81|2771.11|32
1628235870000|2021-08-06 07:44:30|2780.36|2771.66|2780.8|2772.1|2780.94|2772.24|2780.16|2771.46|34
1628235880000|2021-08-06 07:44:40|2780.79|2772.09|2781.22|2772.52|2781.22|2772.52|2780.74|2772.04|36
1628235890000|2021-08-06 07:44:50|2781.11|2772.41|2780.25|2771.55|2781.11|2772.41|2780.21|2771.51|34
1628235900000|2021-08-06 07:45:00|2780.27|2771.57|2779.48|2770.78|2780.35|2771.65|2779.48|2770.78|37
1628235910000|2021-08-06 07:45:10|2779.32|2770.62|2779.05|2770.35|2779.32|2770.62|2778.92|2770.22|25
1628235920000|2021-08-06 07:45:20|2779.07|2770.37|2778.33|2769.63|2779.45|2770.75|2778.33|2769.63|33
1628235930000|2021-08-06 07:45:30|2778.42|2769.72|2778.42|2769.72|2778.61|2769.91|2778.09|2769.39|39
1628235940000|2021-08-06 07:45:40|2778.4|2769.7|2778.46|2769.76|2778.59|2769.89|2778.34|2769.64|36
1628235950000|2021-08-06 07:45:50|2778.48|2769.78|2778.73|2770.03|2778.73|2770.03|2778.45|2769.75|31
1628235960000|2021-08-06 07:46:00|2778.69|2769.99|2777.02|2768.32|2778.69|2769.99|2776.81|2768.11|29
1628235970000|2021-08-06 07:46:10|2777.16|2768.46|2777.06|2768.36|2777.23|2768.53|2776.9|2768.2|36
1628235980000|2021-08-06 07:46:20|2777.11|2768.41|2775.55|2766.85|2777.11|2768.41|2775.49|2766.79|35
1628235990000|2021-08-06 07:46:30|2775.56|2766.86|2776.11|2767.41|2776.68|2767.98|2775.47|2766.77|38
1628236000000|2021-08-06 07:46:40|2776.12|2767.42|2776.1|2767.4|2776.91|2768.21|2776.1|2767.4|36
1628236010000|2021-08-06 07:46:50|2776.02|2767.32|2775.4|2766.7|2776.02|2767.32|2775.27|2766.57|38
1628236020000|2021-08-06 07:47:00|2775.48|2766.78|2774.45|2765.75|2775.5|2766.8|2774.45|2765.75|36
1628236030000|2021-08-06 07:47:10|2774.44|2765.74|2774.03|2765.33|2774.53|2765.83|2774.03|2765.33|31
1628236040000|2021-08-06 07:47:20|2774.08|2765.38|2773.81|2765.11|2774.14|2765.44|2773.74|2765.04|32
1628236050000|2021-08-06 07:47:30|2773.92|2765.22|2774.19|2765.49|2774.22|2765.52|2773.84|2765.14|35
1628236060000|2021-08-06 07:47:40|2774.1|2765.4|2773.96|2765.26|2774.1|2765.4|2773.76|2765.06|35
1628236070000|2021-08-06 07:47:50|2773.98|2765.28|2774.03|2765.33|2774.31|2765.61|2773.94|2765.24|25
1628236080000|2021-08-06 07:48:00|2773.93|2765.23|2773.63|2764.93|2774.01|2765.31|2773.58|2764.88|23
1628236090000|2021-08-06 07:48:10|2773.68|2764.98|2773.18|2764.48|2773.73|2765.03|2772.86|2764.16|30
1628236100000|2021-08-06 07:48:20|2773.17|2764.47|2772.54|2763.84|2773.23|2764.53|2772.54|2763.84|23
1628236110000|2021-08-06 07:48:30|2771.97|2763.27|2772.78|2764.08|2773.09|2764.39|2771.79|2763.09|29
1628236120000|2021-08-06 07:48:40|2772.68|2763.98|2772.59|2763.89|2772.8|2764.1|2772.2|2763.5|36
1628236130000|2021-08-06 07:48:50|2772.71|2764.01|2773.98|2765.28|2773.98|2765.28|2772.41|2763.71|33
1628236140000|2021-08-06 07:49:00|2773.87|2765.17|2772.73|2764.03|2773.94|2765.24|2772.68|2763.98|37
1628236150000|2021-08-06 07:49:10|2772.6|2763.9|2772.62|2763.92|2772.97|2764.27|2772.6|2763.9|34
1628236160000|2021-08-06 07:49:20|2772.66|2763.96|2773.72|2765.02|2773.98|2765.28|2772.63|2763.93|34
1628236170000|2021-08-06 07:49:30|2773.75|2765.05|2773.13|2764.43|2773.84|2765.14|2772.92|2764.22|35
1628236180000|2021-08-06 07:49:40|2773.12|2764.42|2773.16|2764.46|2773.16|2764.46|2772.76|2764.06|31
1628236190000|2021-08-06 07:49:50|2773.12|2764.42|2773.02|2764.32|2773.12|2764.42|2772.9|2764.2|19
1628236200000|2021-08-06 07:50:00|2773.01|2764.31|2772.86|2764.16|2773.1|2764.4|2772.86|2764.16|31
1628236210000|2021-08-06 07:50:10|2772.83|2764.13|2773.02|2764.32|2773.03|2764.33|2772.76|2764.06|25
1628236220000|2021-08-06 07:50:20|2773.03|2764.33|2773.6|2764.9|2773.85|2765.15|2773.03|2764.33|26
1628236230000|2021-08-06 07:50:30|2773.61|2764.91|2773.69|2764.99|2773.76|2765.06|2773.56|2764.86|29
1628236240000|2021-08-06 07:50:40|2773.68|2764.98|2773.66|2764.96|2773.73|2765.03|2773.29|2764.59|30
1628236250000|2021-08-06 07:50:50|2773.6|2764.9|2773.62|2764.92|2773.71|2765.01|2773.41|2764.71|27
1628236260000|2021-08-06 07:51:00|2773.63|2764.93|2773.7|2765|2774.29|2765.59|2773.63|2764.93|30
1628236270000|2021-08-06 07:51:10|2773.5|2764.8|2773.01|2764.31|2773.5|2764.8|2772.6|2763.9|30
1628236280000|2021-08-06 07:51:20|2772.95|2764.25|2773.11|2764.41|2773.39|2764.69|2772.95|2764.25|33
1628236290000|2021-08-06 07:51:30|2773.17|2764.47|2773.43|2764.73|2773.43|2764.73|2773.12|2764.42|33
1628236300000|2021-08-06 07:51:40|2773.34|2764.64|2772.73|2764.03|2773.94|2765.24|2772.73|2764.03|35
1628236310000|2021-08-06 07:51:50|2772.72|2764.02|2771.75|2763.05|2772.75|2764.05|2771.7|2763|35
1628236320000|2021-08-06 07:52:00|2771.69|2762.99|2772.04|2763.34|2772.92|2764.22|2771.52|2762.82|38
1628236330000|2021-08-06 07:52:10|2772.05|2763.35|2774.8|2766.1|2775.01|2766.31|2772.01|2763.31|37
1628236340000|2021-08-06 07:52:20|2774.63|2765.93|2774.38|2765.68|2774.7|2766|2774.07|2765.37|40
1628236350000|2021-08-06 07:52:30|2774.4|2765.7|2774.18|2765.48|2774.45|2765.75|2774.13|2765.43|34
1628236360000|2021-08-06 07:52:40|2774.07|2765.37|2774.17|2765.47|2774.37|2765.67|2774.02|2765.32|23
1628236370000|2021-08-06 07:52:50|2774.13|2765.43|2773.36|2764.66|2774.37|2765.67|2773.34|2764.64|27
1628236380000|2021-08-06 07:53:00|2773.5|2764.8|2773.72|2765.02|2773.79|2765.09|2773.28|2764.58|36
1628236390000|2021-08-06 07:53:10|2773.75|2765.05|2774.46|2765.76|2774.63|2765.93|2773.57|2764.87|23
1628236400000|2021-08-06 07:53:20|2774.28|2765.58|2774.07|2765.37|2774.52|2765.82|2774.06|2765.36|15
1628236410000|2021-08-06 07:53:30|2774.06|2765.36|2774.49|2765.79|2774.6|2765.9|2774.02|2765.32|21
1628236420000|2021-08-06 07:53:40|2774.39|2765.69|2773.99|2765.29|2774.49|2765.79|2773.4|2764.7|24
1628236430000|2021-08-06 07:53:50|2774.08|2765.38|2773.76|2765.06|2774.08|2765.38|2773.56|2764.86|34
1628236440000|2021-08-06 07:54:00|2773.86|2765.16|2773.57|2764.87|2773.86|2765.16|2773.53|2764.83|29
1628236450000|2021-08-06 07:54:10|2773.6|2764.9|2773.5|2764.8|2773.62|2764.92|2773.46|2764.76|28
1628236460000|2021-08-06 07:54:20|2773.48|2764.78|2772.65|2763.95|2773.48|2764.78|2772.26|2763.56|32
1628236470000|2021-08-06 07:54:30|2772.62|2763.92|2771.89|2763.19|2772.82|2764.12|2771.87|2763.17|32
1628236480000|2021-08-06 07:54:40|2771.81|2763.11|2772.48|2763.78|2773.11|2764.41|2771.81|2763.11|35
1628236490000|2021-08-06 07:54:50|2772.46|2763.76|2772.76|2764.06|2773.34|2764.64|2772.32|2763.62|22
1628236500000|2021-08-06 07:55:00|2772.75|2764.05|2773.08|2764.38|2773.34|2764.64|2772.59|2763.89|31
1628236510000|2021-08-06 07:55:10|2773.33|2764.63|2772.6|2763.9|2773.36|2764.66|2772.28|2763.58|35
1628236520000|2021-08-06 07:55:20|2772.64|2763.94|2772.74|2764.04|2772.79|2764.09|2772.57|2763.87|27
1628236530000|2021-08-06 07:55:30|2772.69|2763.99|2772.49|2763.79|2772.71|2764.01|2772.46|2763.76|19
1628236540000|2021-08-06 07:55:40|2772.46|2763.76|2770.63|2761.93|2772.47|2763.77|2770.54|2761.84|17
1628236550000|2021-08-06 07:55:50|2770.62|2761.92|2771.23|2762.53|2771.23|2762.53|2770.53|2761.83|18
1628236560000|2021-08-06 07:56:00|2771.37|2762.67|2771.52|2762.82|2771.52|2762.82|2771.2|2762.5|25
1628236570000|2021-08-06 07:56:10|2771.42|2762.72|2771.44|2762.74|2771.74|2763.04|2771.04|2762.34|23
1628236580000|2021-08-06 07:56:20|2771.54|2762.84|2771.13|2762.43|2771.67|2762.97|2770.97|2762.27|14
1628236590000|2021-08-06 07:56:30|2771.21|2762.51|2771.33|2762.63|2771.41|2762.71|2771.13|2762.43|24
1628236600000|2021-08-06 07:56:40|2771.46|2762.76|2772.28|2763.58|2772.63|2763.93|2771.46|2762.76|34
1628236610000|2021-08-06 07:56:50|2772.69|2763.99|2772.22|2763.52|2772.83|2764.13|2772.14|2763.44|29
1628236620000|2021-08-06 07:57:00|2772.77|2764.07|2774.09|2765.39|2774.09|2765.39|2772.65|2763.95|37
1628236630000|2021-08-06 07:57:10|2773.91|2765.21|2773.83|2765.13|2774.14|2765.44|2773.81|2765.11|30
1628236640000|2021-08-06 07:57:20|2774.12|2765.42|2773.09|2764.39|2774.2|2765.5|2772.92|2764.22|36
1628236650000|2021-08-06 07:57:30|2773.22|2764.52|2773.12|2764.42|2773.28|2764.58|2773.04|2764.34|34
1628236660000|2021-08-06 07:57:40|2773.13|2764.43|2773.39|2764.69|2773.53|2764.83|2773.05|2764.35|35
1628236670000|2021-08-06 07:57:50|2773.34|2764.64|2773.54|2764.84|2773.54|2764.84|2773.28|2764.58|34
1628236680000|2021-08-06 07:58:00|2773.53|2764.83|2773.82|2765.12|2774.26|2765.56|2773.5|2764.8|37
1628236690000|2021-08-06 07:58:10|2774.26|2765.56|2774.46|2765.76|2774.46|2765.76|2773.43|2764.73|38
1628236700000|2021-08-06 07:58:20|2774.78|2766.08|2774.99|2766.29|2775.15|2766.45|2774.32|2765.62|37
1628236710000|2021-08-06 07:58:30|2774.95|2766.25|2775.62|2766.92|2775.99|2767.29|2774.95|2766.25|38
1628236720000|2021-08-06 07:58:40|2775.63|2766.93|2775.43|2766.73|2775.63|2766.93|2775.35|2766.65|35
1628236730000|2021-08-06 07:58:50|2775.37|2766.67|2775.3|2766.6|2775.41|2766.71|2775.25|2766.55|24
1628236740000|2021-08-06 07:59:00|2775.33|2766.63|2775|2766.3|2775.37|2766.67|2774.09|2765.39|31
1628236750000|2021-08-06 07:59:10|2775.03|2766.33|2774.91|2766.21|2775.07|2766.37|2774.76|2766.06|24
1628236760000|2021-08-06 07:59:20|2774.92|2766.22|2775.02|2766.32|2775.13|2766.43|2774.92|2766.22|26
1628236770000|2021-08-06 07:59:30|2775.01|2766.31|2772.99|2764.29|2775.14|2766.44|2772.99|2764.29|31
1628236780000|2021-08-06 07:59:40|2773|2764.3|2773.47|2764.77|2773.82|2765.12|2773|2764.3|26
1628236790000|2021-08-06 07:59:50|2773.29|2764.59|2772.99|2764.29|2773.44|2764.74|2772.99|2764.29|30
1628236800000|2021-08-06 08:00:00|2772.96|2764.26|2771.53|2762.83|2773|2764.3|2771.41|2762.71|33
1628236810000|2021-08-06 08:00:10|2771.44|2762.74|2771.45|2762.75|2771.48|2762.78|2770.77|2762.07|32
1628236820000|2021-08-06 08:00:20|2771.41|2762.71|2771.89|2763.19|2772.39|2763.69|2771.41|2762.71|33
1628236830000|2021-08-06 08:00:30|2771.92|2763.22|2771.96|2763.26|2772.08|2763.38|2771.91|2763.21|34
1628236840000|2021-08-06 08:00:40|2771.89|2763.19|2772.23|2763.53|2772.23|2763.53|2770.98|2762.28|35
1628236850000|2021-08-06 08:00:50|2772.37|2763.67|2772.55|2763.85|2773.13|2764.43|2772.37|2763.67|36
1628236860000|2021-08-06 08:01:00|2772.7|2764|2770.98|2762.28|2772.7|2764|2770.95|2762.25|36
1628236870000|2021-08-06 08:01:10|2770.93|2762.23|2771.32|2762.62|2771.58|2762.88|2770.91|2762.21|35
1628236880000|2021-08-06 08:01:20|2771.36|2762.66|2771.79|2763.09|2772.07|2763.37|2771.36|2762.66|37
1628236890000|2021-08-06 08:01:30|2771.86|2763.16|2772.75|2764.05|2773.08|2764.38|2771.59|2762.89|37
1628236900000|2021-08-06 08:01:40|2772.76|2764.06|2773.13|2764.43|2773.13|2764.43|2772.6|2763.9|32
1628236910000|2021-08-06 08:01:50|2773.11|2764.41|2774.44|2765.74|2775.06|2766.36|2773.11|2764.41|35
1628236920000|2021-08-06 08:02:00|2774.41|2765.71|2776.67|2767.97|2776.67|2767.97|2774.38|2765.68|40
1628236930000|2021-08-06 08:02:10|2776.45|2767.75|2775.76|2767.06|2776.81|2768.11|2775.67|2766.97|38
1628236940000|2021-08-06 08:02:20|2775.83|2767.13|2771.69|2762.99|2776.06|2767.36|2771.36|2762.66|36
1628236950000|2021-08-06 08:02:30|2771.63|2762.93|2770.62|2761.92|2772.95|2764.25|2770.62|2761.92|37
1628236960000|2021-08-06 08:02:40|2770.54|2761.84|2770.36|2761.66|2770.54|2761.84|2769.96|2761.26|34
1628236970000|2021-08-06 08:02:50|2770.28|2761.58|2769.17|2760.47|2770.28|2761.58|2769.1|2760.4|31
1628236980000|2021-08-06 08:03:00|2768.86|2760.16|2767.52|2758.82|2768.93|2760.23|2767.2|2758.5|39
1628236990000|2021-08-06 08:03:10|2767.17|2758.47|2767.17|2758.47|2767.92|2759.22|2766.92|2758.22|39
1628237000000|2021-08-06 08:03:20|2767.05|2758.35|2764.73|2756.03|2767.05|2758.35|2764.36|2755.66|39
1628237010000|2021-08-06 08:03:30|2764.78|2756.08|2765.43|2756.73|2765.77|2757.07|2762.81|2754.11|37
1628237020000|2021-08-06 08:03:40|2765.44|2756.74|2767.08|2758.38|2767.59|2758.89|2765.44|2756.74|40
1628237030000|2021-08-06 08:03:50|2767.14|2758.44|2765.26|2756.56|2767.14|2758.44|2764.69|2755.99|40
1628237040000|2021-08-06 08:04:00|2765.25|2756.55|2765.25|2756.55|2766.03|2757.33|2764.79|2756.09|39
1628237050000|2021-08-06 08:04:10|2765.28|2756.58|2768.01|2759.31|2768.11|2759.41|2765.28|2756.58|40
1628237060000|2021-08-06 08:04:20|2767.59|2758.89|2765.77|2757.07|2770.11|2761.41|2765.77|2757.07|39
1628237070000|2021-08-06 08:04:30|2765.12|2756.42|2763.68|2754.98|2765.33|2756.63|2763.56|2754.86|38
1628237080000|2021-08-06 08:04:40|2763.8|2755.1|2764.06|2755.36|2765.54|2756.84|2763.71|2755.01|35
1628237090000|2021-08-06 08:04:50|2763.4|2754.7|2764.3|2755.6|2764.77|2756.07|2762.32|2753.62|39
1628237100000|2021-08-06 08:05:00|2764.26|2755.56|2762.86|2754.16|2764.44|2755.74|2762.6|2753.9|31
1628237110000|2021-08-06 08:05:10|2763.06|2754.36|2765.72|2757.02|2766.78|2758.08|2763.06|2754.36|38
1628237120000|2021-08-06 08:05:20|2766.19|2757.49|2765.72|2757.02|2767.04|2758.34|2765.18|2756.48|33
1628237130000|2021-08-06 08:05:30|2765.64|2756.94|2765.64|2756.94|2765.91|2757.21|2765.24|2756.54|36
1628237140000|2021-08-06 08:05:40|2764.63|2755.93|2765.78|2757.08|2765.78|2757.08|2764.63|2755.93|37
1628237150000|2021-08-06 08:05:50|2765.83|2757.13|2765.73|2757.03|2766.14|2757.44|2765.69|2756.99|35
1628237160000|2021-08-06 08:06:00|2765.95|2757.25|2766.14|2757.44|2766.27|2757.57|2765.83|2757.13|40
1628237170000|2021-08-06 08:06:10|2766.05|2757.35|2766.34|2757.64|2766.43|2757.73|2766.03|2757.33|37
1628237180000|2021-08-06 08:06:20|2766.04|2757.34|2768.07|2759.37|2768.24|2759.54|2766.04|2757.34|37
1628237190000|2021-08-06 08:06:30|2768.22|2759.52|2766.99|2758.29|2768.48|2759.78|2766.82|2758.12|30
1628237200000|2021-08-06 08:06:40|2767.12|2758.42|2768.77|2760.07|2768.87|2760.17|2766.98|2758.28|28
1628237210000|2021-08-06 08:06:50|2768.7|2760|2768.72|2760.02|2768.83|2760.13|2768.56|2759.86|35
1628237220000|2021-08-06 08:07:00|2768.73|2760.03|2769.92|2761.22|2769.92|2761.22|2768.6|2759.9|27
1628237230000|2021-08-06 08:07:10|2769.94|2761.24|2770.15|2761.45|2770.2|2761.5|2769.4|2760.7|25
1628237240000|2021-08-06 08:07:20|2770.04|2761.34|2770.36|2761.66|2771.14|2762.44|2770.04|2761.34|31
1628237250000|2021-08-06 08:07:30|2770.44|2761.74|2770.55|2761.85|2771.05|2762.35|2770.43|2761.73|33
1628237260000|2021-08-06 08:07:40|2770.25|2761.55|2771.47|2762.77|2771.66|2762.96|2770.25|2761.55|30
1628237270000|2021-08-06 08:07:50|2771.53|2762.83|2771.42|2762.72|2771.57|2762.87|2771.34|2762.64|32
1628237280000|2021-08-06 08:08:00|2771.41|2762.71|2770.22|2761.52|2771.41|2762.71|2770.06|2761.36|31
1628237290000|2021-08-06 08:08:10|2770.43|2761.73|2772.28|2763.58|2772.54|2763.84|2770.43|2761.73|31
1628237300000|2021-08-06 08:08:20|2772.16|2763.46|2772.32|2763.62|2772.51|2763.81|2771.34|2762.64|30
1628237310000|2021-08-06 08:08:30|2772.3|2763.6|2773.6|2764.9|2773.6|2764.9|2771.48|2762.78|33
1628237320000|2021-08-06 08:08:40|2773.48|2764.78|2774.52|2765.82|2775.15|2766.45|2773.48|2764.78|39
1628237330000|2021-08-06 08:08:50|2774.6|2765.9|2774.31|2765.61|2775.29|2766.59|2774.18|2765.48|35
1628237340000|2021-08-06 08:09:00|2774.19|2765.49|2774.68|2765.98|2774.97|2766.27|2774.05|2765.35|29
1628237350000|2021-08-06 08:09:10|2774.73|2766.03|2774.77|2766.07|2774.79|2766.09|2774.7|2766|8
1628237360000|2021-08-06 08:09:20|2774.87|2766.17|2775.79|2767.09|2775.81|2767.11|2774.87|2766.17|35
1628237370000|2021-08-06 08:09:30|2775.84|2767.14|2775|2766.3|2776.01|2767.31|2774.76|2766.06|26
1628237380000|2021-08-06 08:09:40|2775.04|2766.34|2775.38|2766.68|2775.63|2766.93|2775.04|2766.34|36
1628237390000|2021-08-06 08:09:50|2775.23|2766.53|2774.24|2765.54|2775.23|2766.53|2774.08|2765.38|35
1628237400000|2021-08-06 08:10:00|2774.26|2765.56|2773.98|2765.28|2774.37|2765.67|2773.83|2765.13|40
1628237410000|2021-08-06 08:10:10|2773.96|2765.26|2776.52|2767.82|2776.52|2767.82|2773.96|2765.26|37
1628237420000|2021-08-06 08:10:20|2776.54|2767.84|2776.29|2767.59|2776.54|2767.84|2776.14|2767.44|33
1628237430000|2021-08-06 08:10:30|2776.15|2767.45|2776.21|2767.51|2776.41|2767.71|2776.08|2767.38|37
1628237440000|2021-08-06 08:10:40|2776.03|2767.33|2776.1|2767.4|2776.4|2767.7|2775.97|2767.27|39
1628237450000|2021-08-06 08:10:50|2776.09|2767.39|2777.4|2768.7|2777.65|2768.95|2776.06|2767.36|26
1628237460000|2021-08-06 08:11:00|2777.33|2768.63|2778.08|2769.38|2778.08|2769.38|2777.29|2768.59|33
1628237470000|2021-08-06 08:11:10|2778.11|2769.41|2779.9|2771.2|2779.9|2771.2|2778.11|2769.41|36
1628237480000|2021-08-06 08:11:20|2779.88|2771.18|2781.11|2772.41|2781.18|2772.48|2779.72|2771.02|29
1628237490000|2021-08-06 08:11:30|2781.21|2772.51|2783.36|2774.66|2783.36|2774.66|2781.12|2772.42|26
1628237500000|2021-08-06 08:11:40|2783.12|2774.42|2784.12|2775.42|2784.13|2775.43|2783.12|2774.42|31
1628237510000|2021-08-06 08:11:50|2783.98|2775.28|2784.66|2775.96|2784.88|2776.18|2783.94|2775.24|36
1628237520000|2021-08-06 08:12:00|2784.55|2775.85|2783.21|2774.51|2784.92|2776.22|2783.1|2774.4|39
1628237530000|2021-08-06 08:12:10|2783.07|2774.37|2783.14|2774.44|2783.5|2774.8|2782.68|2773.98|40
1628237540000|2021-08-06 08:12:20|2783.06|2774.36|2781.85|2773.15|2783.11|2774.41|2781.78|2773.08|37
1628237550000|2021-08-06 08:12:30|2781.76|2773.06|2780.71|2772.01|2781.76|2773.06|2780.6|2771.9|38
1628237560000|2021-08-06 08:12:40|2780.6|2771.9|2780.86|2772.16|2780.97|2772.27|2780.46|2771.76|34
1628237570000|2021-08-06 08:12:50|2780.84|2772.14|2781.59|2772.89|2781.82|2773.12|2780.72|2772.02|32
1628237580000|2021-08-06 08:13:00|2781.58|2772.88|2779.64|2770.94|2781.6|2772.9|2779.62|2770.92|36
1628237590000|2021-08-06 08:13:10|2779.63|2770.93|2778.32|2769.62|2779.8|2771.1|2778.24|2769.54|40
1628237600000|2021-08-06 08:13:20|2778.34|2769.64|2778.84|2770.14|2778.85|2770.15|2778.03|2769.33|35
1628237610000|2021-08-06 08:13:30|2779.09|2770.39|2778.63|2769.93|2779.32|2770.62|2778.62|2769.92|30
1628237620000|2021-08-06 08:13:40|2778.71|2770.01|2778.59|2769.89|2778.98|2770.28|2778.52|2769.82|18
1628237630000|2021-08-06 08:13:50|2778.6|2769.9|2779.2|2770.5|2779.22|2770.52|2778.6|2769.9|22
1628237640000|2021-08-06 08:14:00|2779.09|2770.39|2778.78|2770.08|2779.6|2770.9|2778.74|2770.04|23
1628237650000|2021-08-06 08:14:10|2779.05|2770.35|2778.53|2769.83|2779.05|2770.35|2778.53|2769.83|20
1628237660000|2021-08-06 08:14:20|2778.48|2769.78|2778.55|2769.85|2778.64|2769.94|2778.48|2769.78|8
1628237670000|2021-08-06 08:14:30|2778.44|2769.74|2779.05|2770.35|2779.18|2770.48|2778.38|2769.68|25
1628237680000|2021-08-06 08:14:40|2779.18|2770.48|2778.21|2769.51|2779.18|2770.48|2778.21|2769.51|33
1628237690000|2021-08-06 08:14:50|2778.3|2769.6|2778.09|2769.39|2778.39|2769.69|2777.98|2769.28|29
1628237700000|2021-08-06 08:15:00|2778.06|2769.36|2780.31|2771.61|2780.37|2771.67|2778.06|2769.36|30
1628237710000|2021-08-06 08:15:10|2780.43|2771.73|2783.25|2774.55|2783.25|2774.55|2780.41|2771.71|38
1628237720000|2021-08-06 08:15:20|2783.36|2774.66|2783.52|2774.82|2783.75|2775.05|2782.55|2773.85|35
1628237730000|2021-08-06 08:15:30|2783.44|2774.74|2783.77|2775.07|2783.99|2775.29|2783.26|2774.56|36
1628237740000|2021-08-06 08:15:40|2783.62|2774.92|2783.29|2774.59|2784.43|2775.73|2783.29|2774.59|36
1628237750000|2021-08-06 08:15:50|2783.27|2774.57|2780.72|2772.02|2783.27|2774.57|2780.69|2771.99|36
1628237760000|2021-08-06 08:16:00|2780.64|2771.94|2779.55|2770.85|2780.64|2771.94|2779.38|2770.68|36
1628237770000|2021-08-06 08:16:10|2779.41|2770.71|2780.46|2771.76|2780.53|2771.83|2779.41|2770.71|34
1628237780000|2021-08-06 08:16:20|2780.33|2771.63|2780.57|2771.87|2781.26|2772.56|2780.23|2771.53|30
1628237790000|2021-08-06 08:16:30|2780.65|2771.95|2780.71|2772.01|2781.41|2772.71|2780.65|2771.95|30
1628237800000|2021-08-06 08:16:40|2780.55|2771.85|2780.87|2772.17|2780.9|2772.2|2780.07|2771.37|33
1628237810000|2021-08-06 08:16:50|2780.9|2772.2|2781.13|2772.43|2781.37|2772.67|2780.83|2772.13|32
1628237820000|2021-08-06 08:17:00|2781.09|2772.39|2780.84|2772.14|2781.2|2772.5|2780.81|2772.11|32
1628237830000|2021-08-06 08:17:10|2780.81|2772.11|2780.34|2771.64|2780.81|2772.11|2780.34|2771.64|34
1628237840000|2021-08-06 08:17:20|2780.36|2771.66|2780.89|2772.19|2781.12|2772.42|2780.07|2771.37|37
1628237850000|2021-08-06 08:17:30|2780.97|2772.27|2780.96|2772.26|2781.08|2772.38|2780.83|2772.13|36
1628237860000|2021-08-06 08:17:40|2781|2772.3|2781.9|2773.2|2782.17|2773.47|2781|2772.3|35
1628237870000|2021-08-06 08:17:50|2781.74|2773.04|2781.55|2772.85|2781.74|2773.04|2781.4|2772.7|27
1628237880000|2021-08-06 08:18:00|2781.54|2772.84|2781.1|2772.4|2782.02|2773.32|2781.1|2772.4|29
1628237890000|2021-08-06 08:18:10|2780.7|2772|2779.91|2771.21|2780.7|2772|2779.77|2771.07|32
1628237900000|2021-08-06 08:18:20|2779.93|2771.23|2780.48|2771.78|2780.72|2772.02|2779.86|2771.16|38
1628237910000|2021-08-06 08:18:30|2780.44|2771.74|2780.23|2771.53|2780.5|2771.8|2780.17|2771.47|30
1628237920000|2021-08-06 08:18:40|2780.25|2771.55|2780.42|2771.72|2780.57|2771.87|2780.25|2771.55|33
1628237930000|2021-08-06 08:18:50|2780.52|2771.82|2780.39|2771.69|2780.53|2771.83|2780.31|2771.61|31
1628237940000|2021-08-06 08:19:00|2780.3|2771.6|2780.21|2771.51|2780.41|2771.71|2780.16|2771.46|35
1628237950000|2021-08-06 08:19:10|2780.26|2771.56|2780.52|2771.82|2780.6|2771.9|2779.49|2770.79|30
1628237960000|2021-08-06 08:19:20|2780.54|2771.84|2780.28|2771.58|2780.83|2772.13|2780.09|2771.39|33
1628237970000|2021-08-06 08:19:30|2780.26|2771.56|2779.91|2771.21|2780.86|2772.16|2779.73|2771.03|37
1628237980000|2021-08-06 08:19:40|2779.93|2771.23|2779.88|2771.18|2779.93|2771.23|2779.62|2770.92|34
1628237990000|2021-08-06 08:19:50|2779.83|2771.13|2780.23|2771.53|2780.43|2771.73|2779.83|2771.13|36
1628238000000|2021-08-06 08:20:00|2780.22|2771.52|2780.15|2771.45|2780.34|2771.64|2780.06|2771.36|27
1628238010000|2021-08-06 08:20:10|2780.11|2771.41|2779.67|2770.97|2780.19|2771.49|2779.55|2770.85|30
1628238020000|2021-08-06 08:20:20|2779.68|2770.98|2779.45|2770.75|2779.77|2771.07|2779.45|2770.75|29
1628238030000|2021-08-06 08:20:30|2779.42|2770.72|2778.67|2769.97|2779.53|2770.83|2778.67|2769.97|23
1628238040000|2021-08-06 08:20:40|2778.71|2770.01|2778.62|2769.92|2778.76|2770.06|2778.53|2769.83|34
1628238050000|2021-08-06 08:20:50|2778.57|2769.87|2778.62|2769.92|2778.68|2769.98|2778.57|2769.87|24
1628238060000|2021-08-06 08:21:00|2778.64|2769.94|2779.32|2770.62|2779.32|2770.62|2778.64|2769.94|21
1628238070000|2021-08-06 08:21:10|2779.31|2770.61|2777.86|2769.16|2779.32|2770.62|2777.86|2769.16|33
1628238080000|2021-08-06 08:21:20|2778.08|2769.38|2777.34|2768.64|2778.82|2770.12|2776.96|2768.26|34
1628238090000|2021-08-06 08:21:30|2777.32|2768.62|2778.15|2769.45|2778.46|2769.76|2777.2|2768.5|36
1628238100000|2021-08-06 08:21:40|2778.02|2769.32|2777.23|2768.53|2778.02|2769.32|2777.06|2768.36|36
1628238110000|2021-08-06 08:21:50|2777.48|2768.78|2776.94|2768.24|2777.48|2768.78|2776.37|2767.67|34
1628238120000|2021-08-06 08:22:00|2776.92|2768.22|2777.16|2768.46|2777.46|2768.76|2776.92|2768.22|33
1628238130000|2021-08-06 08:22:10|2777.17|2768.47|2777.9|2769.2|2777.9|2769.2|2777.17|2768.47|36
1628238140000|2021-08-06 08:22:20|2778.03|2769.33|2778.34|2769.64|2778.41|2769.71|2777.87|2769.17|29
1628238150000|2021-08-06 08:22:30|2778.35|2769.65|2778.13|2769.43|2778.39|2769.69|2777.89|2769.19|31
1628238160000|2021-08-06 08:22:40|2778.11|2769.41|2777.58|2768.88|2778.17|2769.47|2777.33|2768.63|35
1628238170000|2021-08-06 08:22:50|2777.56|2768.86|2777.79|2769.09|2777.87|2769.17|2777.47|2768.77|38
1628238180000|2021-08-06 08:23:00|2777.69|2768.99|2778.6|2769.9|2778.76|2770.06|2777.69|2768.99|36
1628238190000|2021-08-06 08:23:10|2778.54|2769.84|2780.55|2771.85|2780.55|2771.85|2778.44|2769.74|34
1628238200000|2021-08-06 08:23:20|2780.6|2771.9|2780.97|2772.27|2781.31|2772.61|2780.6|2771.9|37
1628238210000|2021-08-06 08:23:30|2780.99|2772.29|2781.5|2772.8|2781.53|2772.83|2780.88|2772.18|35
1628238220000|2021-08-06 08:23:40|2781.21|2772.51|2781.9|2773.2|2782.18|2773.48|2781.17|2772.47|38
1628238230000|2021-08-06 08:23:50|2781.8|2773.1|2781.7|2773|2781.99|2773.29|2781.52|2772.82|37
1628238240000|2021-08-06 08:24:00|2781.72|2773.02|2779.85|2771.15|2781.8|2773.1|2779.85|2771.15|34
1628238250000|2021-08-06 08:24:10|2779.72|2771.02|2779.61|2770.91|2779.79|2771.09|2779.48|2770.78|31
1628238260000|2021-08-06 08:24:20|2779.53|2770.83|2779.61|2770.91|2779.62|2770.92|2779.31|2770.61|31
1628238270000|2021-08-06 08:24:30|2779.62|2770.92|2779.75|2771.05|2780.28|2771.58|2779.52|2770.82|26
1628238280000|2021-08-06 08:24:40|2779.77|2771.07|2780.04|2771.34|2780.33|2771.63|2779.77|2771.07|28
1628238290000|2021-08-06 08:24:50|2780.01|2771.31|2780.69|2771.99|2780.69|2771.99|2779.93|2771.23|24
1628238300000|2021-08-06 08:25:00|2780.7|2772|2779.24|2770.54|2780.7|2772|2779.12|2770.42|28
1628238310000|2021-08-06 08:25:10|2779.26|2770.56|2776.71|2768.01|2779.26|2770.56|2776.71|2768.01|36
1628238320000|2021-08-06 08:25:20|2776.7|2768|2776.44|2767.74|2776.72|2768.02|2776.44|2767.74|24
1628238330000|2021-08-06 08:25:30|2776.45|2767.75|2776.42|2767.72|2776.49|2767.79|2776.42|2767.72|15
1628238340000|2021-08-06 08:25:40|2776.45|2767.75|2776.87|2768.17|2777.01|2768.31|2776.45|2767.75|29
1628238350000|2021-08-06 08:25:50|2776.86|2768.16|2776.73|2768.03|2776.86|2768.16|2776.52|2767.82|22
1628238360000|2021-08-06 08:26:00|2776.77|2768.07|2776.82|2768.12|2776.95|2768.25|2776.62|2767.92|19
1628238370000|2021-08-06 08:26:10|2776.68|2767.98|2776.46|2767.76|2776.69|2767.99|2776.24|2767.54|19
1628238380000|2021-08-06 08:26:20|2776.45|2767.75|2774.75|2766.05|2776.63|2767.93|2774.75|2766.05|34
1628238390000|2021-08-06 08:26:30|2774.96|2766.26|2774.65|2765.95|2775.33|2766.63|2774.65|2765.95|30
1628238400000|2021-08-06 08:26:40|2774.58|2765.88|2773.33|2764.63|2774.58|2765.88|2772.69|2763.99|37
1628238410000|2021-08-06 08:26:50|2773.39|2764.69|2774.88|2766.18|2775|2766.3|2773.19|2764.49|36
1628238420000|2021-08-06 08:27:00|2774.87|2766.17|2772.99|2764.29|2774.87|2766.17|2772.84|2764.14|36
1628238430000|2021-08-06 08:27:10|2772.97|2764.27|2773.25|2764.55|2773.61|2764.91|2772.76|2764.06|38
1628238440000|2021-08-06 08:27:20|2773.28|2764.58|2772.8|2764.1|2773.42|2764.72|2772.71|2764.01|37
1628238450000|2021-08-06 08:27:30|2772.75|2764.05|2773.11|2764.41|2773.11|2764.41|2772.75|2764.05|11
1628238460000|2021-08-06 08:27:40|2773.1|2764.4|2773.79|2765.09|2774.09|2765.39|2773|2764.3|23
1628238470000|2021-08-06 08:27:50|2773.81|2765.11|2774.47|2765.77|2774.83|2766.13|2773.44|2764.74|30
1628238480000|2021-08-06 08:28:00|2774.49|2765.79|2774.23|2765.53|2774.65|2765.95|2774.22|2765.52|29
1628238490000|2021-08-06 08:28:10|2774.15|2765.45|2773.37|2764.67|2774.15|2765.45|2773.34|2764.64|26
1628238500000|2021-08-06 08:28:20|2773.36|2764.66|2773.39|2764.69|2773.39|2764.69|2773.26|2764.56|8
1628238510000|2021-08-06 08:28:30|2773.74|2765.04|2774.29|2765.59|2774.47|2765.77|2773.71|2765.01|33
1628238520000|2021-08-06 08:28:40|2774.31|2765.61|2774.18|2765.48|2774.33|2765.63|2774.04|2765.34|28
1628238530000|2021-08-06 08:28:50|2774.26|2765.56|2774.51|2765.81|2774.65|2765.95|2774.11|2765.41|29
1628238540000|2021-08-06 08:29:00|2774.45|2765.75|2774.72|2766.02|2774.83|2766.13|2774.36|2765.66|32
1628238550000|2021-08-06 08:29:10|2774.67|2765.97|2777.18|2768.48|2777.18|2768.48|2774.39|2765.69|34
1628238560000|2021-08-06 08:29:20|2777.05|2768.35|2777.53|2768.83|2777.57|2768.87|2776.76|2768.06|29
1628238570000|2021-08-06 08:29:30|2777.51|2768.81|2778.05|2769.35|2778.11|2769.41|2777.49|2768.79|28
1628238580000|2021-08-06 08:29:40|2778.12|2769.42|2777.66|2768.96|2778.14|2769.44|2777.59|2768.89|27
1628238590000|2021-08-06 08:29:50|2777.64|2768.94|2778.04|2769.34|2778.04|2769.34|2777.64|2768.94|23
1628238600000|2021-08-06 08:30:00|2778.06|2769.36|2777.32|2768.62|2778.06|2769.36|2777.25|2768.55|23
1628238610000|2021-08-06 08:30:10|2777.35|2768.65|2775.48|2766.78|2777.35|2768.65|2775.33|2766.63|36
1628238620000|2021-08-06 08:30:20|2775.47|2766.77|2775.43|2766.73|2775.72|2767.02|2775.17|2766.47|35
1628238630000|2021-08-06 08:30:30|2775.37|2766.67|2775.74|2767.04|2775.79|2767.09|2775.26|2766.56|33
1628238640000|2021-08-06 08:30:40|2775.99|2767.29|2776.08|2767.38|2776.87|2768.17|2775.99|2767.29|34
1628238650000|2021-08-06 08:30:50|2776.09|2767.39|2775.97|2767.27|2776.42|2767.72|2775.89|2767.19|30
1628238660000|2021-08-06 08:31:00|2776.38|2767.68|2775.47|2766.77|2776.5|2767.8|2775.47|2766.77|30
1628238670000|2021-08-06 08:31:10|2775.93|2767.23|2775.58|2766.88|2775.93|2767.23|2775.34|2766.64|28
1628238680000|2021-08-06 08:31:20|2775.32|2766.62|2775.53|2766.83|2775.71|2767.01|2775.3|2766.6|25
1628238690000|2021-08-06 08:31:30|2775.57|2766.87|2774.4|2765.7|2775.59|2766.89|2774.06|2765.36|32
1628238700000|2021-08-06 08:31:40|2774.42|2765.72|2774.41|2765.71|2774.47|2765.77|2774.24|2765.54|35
1628238710000|2021-08-06 08:31:50|2774.42|2765.72|2774.46|2765.76|2774.57|2765.87|2774.3|2765.6|32
1628238720000|2021-08-06 08:32:00|2774.37|2765.67|2774.37|2765.67|2774.48|2765.78|2774.21|2765.51|33
1628238730000|2021-08-06 08:32:10|2774.38|2765.68|2774.53|2765.83|2774.89|2766.19|2774.34|2765.64|34
1628238740000|2021-08-06 08:32:20|2774.52|2765.82|2774.49|2765.79|2774.67|2765.97|2774.26|2765.56|27
1628238750000|2021-08-06 08:32:30|2774.45|2765.75|2773.95|2765.25|2774.5|2765.8|2773.8|2765.1|33
1628238760000|2021-08-06 08:32:40|2773.93|2765.23|2773.96|2765.26|2774.04|2765.34|2773.75|2765.05|28
1628238770000|2021-08-06 08:32:50|2774.2|2765.5|2774.43|2765.73|2774.62|2765.92|2774.2|2765.5|30
1628238780000|2021-08-06 08:33:00|2774.49|2765.79|2773.59|2764.89|2775.17|2766.47|2773.56|2764.86|30
1628238790000|2021-08-06 08:33:10|2773.58|2764.88|2773.12|2764.42|2773.64|2764.94|2773.03|2764.33|28
1628238800000|2021-08-06 08:33:20|2773.07|2764.37|2773.82|2765.12|2774.1|2765.4|2773.07|2764.37|21
1628238810000|2021-08-06 08:33:30|2773.83|2765.13|2773.13|2764.43|2773.85|2765.15|2773.08|2764.38|12
1628238820000|2021-08-06 08:33:40|2773.14|2764.44|2773.03|2764.33|2773.17|2764.47|2773.01|2764.31|26
1628238830000|2021-08-06 08:33:50|2773.08|2764.38|2773.54|2764.84|2773.58|2764.88|2773.05|2764.35|12
1628238840000|2021-08-06 08:34:00|2773.91|2765.21|2773.91|2765.21|2773.95|2765.25|2773.85|2765.15|7
1628238850000|2021-08-06 08:34:10|2773.88|2765.18|2773.88|2765.18|2773.97|2765.27|2773.42|2764.72|27
1628238860000|2021-08-06 08:34:20|2773.76|2765.06|2773.61|2764.91|2774.01|2765.31|2773.58|2764.88|30
1628238870000|2021-08-06 08:34:30|2773.63|2764.93|2773.21|2764.51|2773.63|2764.93|2773.06|2764.36|30
1628238880000|2021-08-06 08:34:40|2773.48|2764.78|2773.62|2764.92|2773.94|2765.24|2773.16|2764.46|31
1628238890000|2021-08-06 08:34:50|2773.6|2764.9|2773.43|2764.73|2773.71|2765.01|2773.1|2764.4|14
1628238900000|2021-08-06 08:35:00|2773.1|2764.4|2772.98|2764.28|2773.43|2764.73|2772.95|2764.25|27
1628238910000|2021-08-06 08:35:10|2772.95|2764.25|2773.23|2764.53|2773.45|2764.75|2772.9|2764.2|27
1628238920000|2021-08-06 08:35:20|2773.29|2764.59|2774.26|2765.56|2774.26|2765.56|2773.18|2764.48|36
1628238930000|2021-08-06 08:35:30|2774.3|2765.6|2773.6|2764.9|2774.37|2765.67|2773.3|2764.6|36
1628238940000|2021-08-06 08:35:40|2773.72|2765.02|2773.68|2764.98|2773.97|2765.27|2773.48|2764.78|38
1628238950000|2021-08-06 08:35:50|2773.72|2765.02|2773.38|2764.68|2773.83|2765.13|2773.29|2764.59|30
1628238960000|2021-08-06 08:36:00|2773.42|2764.72|2773.51|2764.81|2773.67|2764.97|2773.3|2764.6|25
1628238970000|2021-08-06 08:36:10|2773.53|2764.83|2773.79|2765.09|2773.8|2765.1|2773.38|2764.68|33
1628238980000|2021-08-06 08:36:20|2773.78|2765.08|2774.4|2765.7|2774.68|2765.98|2773.78|2765.08|29
1628238990000|2021-08-06 08:36:30|2774.39|2765.69|2773.97|2765.27|2774.44|2765.74|2773.75|2765.05|26
1628239000000|2021-08-06 08:36:40|2774.07|2765.37|2773.88|2765.18|2774.07|2765.37|2773.81|2765.11|15
1628239010000|2021-08-06 08:36:50|2773.84|2765.14|2774.19|2765.49|2774.19|2765.49|2773.82|2765.12|10
1628239020000|2021-08-06 08:37:00|2774.2|2765.5|2774.28|2765.58|2774.3|2765.6|2774.2|2765.5|4
1628239030000|2021-08-06 08:37:10|2774.29|2765.59|2774.86|2766.16|2774.86|2766.16|2774.28|2765.58|13
1628239040000|2021-08-06 08:37:20|2774.89|2766.19|2775.2|2766.5|2775.35|2766.65|2774.74|2766.04|18
1628239050000|2021-08-06 08:37:30|2775.14|2766.44|2774.92|2766.22|2775.14|2766.44|2774.92|2766.22|8
1628239060000|2021-08-06 08:37:40|2775|2766.3|2775.25|2766.55|2775.26|2766.56|2774.97|2766.27|20
1628239070000|2021-08-06 08:37:50|2775.06|2766.36|2774.98|2766.28|2775.17|2766.47|2774.93|2766.23|17
1628239080000|2021-08-06 08:38:00|2775.06|2766.36|2775.22|2766.52|2775.28|2766.58|2774.92|2766.22|23
1628239090000|2021-08-06 08:38:10|2775.16|2766.46|2775.16|2766.46|2775.29|2766.59|2775.01|2766.31|27
1628239100000|2021-08-06 08:38:20|2775.01|2766.31|2775.27|2766.57|2775.27|2766.57|2774.96|2766.26|22
1628239110000|2021-08-06 08:38:30|2775.33|2766.63|2775.18|2766.48|2775.36|2766.66|2775.04|2766.34|25
1628239120000|2021-08-06 08:38:40|2775.28|2766.58|2775.11|2766.41|2775.28|2766.58|2774.61|2765.91|23
1628239130000|2021-08-06 08:38:50|2775|2766.3|2775.3|2766.6|2775.31|2766.61|2775|2766.3|17
1628239140000|2021-08-06 08:39:00|2775.31|2766.61|2775.2|2766.5|2775.32|2766.62|2775.2|2766.5|7
1628239150000|2021-08-06 08:39:10|2775.12|2766.42|2775.07|2766.37|2775.12|2766.42|2774.98|2766.28|10
1628239160000|2021-08-06 08:39:20|2774.98|2766.28|2775.42|2766.72|2775.43|2766.73|2774.98|2766.28|11
1628239170000|2021-08-06 08:39:30|2775.52|2766.82|2776.84|2768.14|2777.02|2768.32|2775.52|2766.82|17
1628239180000|2021-08-06 08:39:40|2776.8|2768.1|2777.4|2768.7|2777.43|2768.73|2776.7|2768|14
1628239190000|2021-08-06 08:39:50|2777.43|2768.73|2778.26|2769.56|2778.63|2769.93|2777.35|2768.65|31
1628239200000|2021-08-06 08:40:00|2778.2|2769.5|2778.3|2769.6|2778.49|2769.79|2778.11|2769.41|23
1628239210000|2021-08-06 08:40:10|2778.32|2769.62|2778.67|2769.97|2778.82|2770.12|2777.88|2769.18|33
1628239220000|2021-08-06 08:40:20|2778.7|2770|2778.59|2769.89|2778.91|2770.21|2778.32|2769.62|34
1628239230000|2021-08-06 08:40:30|2778.76|2770.06|2780.17|2771.47|2780.27|2771.57|2778.76|2770.06|31
1628239240000|2021-08-06 08:40:40|2780.13|2771.43|2780.24|2771.54|2780.34|2771.64|2780.04|2771.34|19
1628239250000|2021-08-06 08:40:50|2779.95|2771.25|2780|2771.3|2780.35|2771.65|2779.95|2771.25|8
1628239260000|2021-08-06 08:41:00|2779.88|2771.18|2780.29|2771.59|2780.3|2771.6|2779.88|2771.18|16
1628239270000|2021-08-06 08:41:10|2780.24|2771.54|2781.09|2772.39|2781.09|2772.39|2780.24|2771.54|14
1628239280000|2021-08-06 08:41:20|2781.11|2772.41|2781.3|2772.6|2781.84|2773.14|2781.11|2772.41|31
1628239290000|2021-08-06 08:41:30|2781.36|2772.66|2781.28|2772.58|2781.36|2772.66|2781.28|2772.58|27
1628239300000|2021-08-06 08:41:40|2781.29|2772.59|2782.18|2773.48|2782.57|2773.87|2781.29|2772.59|26
1628239310000|2021-08-06 08:41:50|2782.12|2773.42|2781.62|2772.92|2782.4|2773.7|2781.62|2772.92|25
1628239320000|2021-08-06 08:42:00|2781.61|2772.91|2781.4|2772.7|2781.77|2773.07|2781.27|2772.57|26
1628239330000|2021-08-06 08:42:10|2781.49|2772.79|2782.06|2773.36|2782.24|2773.54|2781.43|2772.73|27
1628239340000|2021-08-06 08:42:20|2782.12|2773.42|2782.23|2773.53|2782.23|2773.53|2782.07|2773.37|25
1628239350000|2021-08-06 08:42:30|2782.32|2773.62|2781.97|2773.27|2782.32|2773.62|2781.51|2772.81|35
1628239360000|2021-08-06 08:42:40|2781.95|2773.25|2782.3|2773.6|2782.53|2773.83|2781.95|2773.25|18
1628239370000|2021-08-06 08:42:50|2782.4|2773.7|2782.47|2773.77|2782.59|2773.89|2782.27|2773.57|12
1628239380000|2021-08-06 08:43:00|2782.41|2773.71|2782.48|2773.78|2782.48|2773.78|2782.41|2773.71|5
1628239390000|2021-08-06 08:43:10|2782.44|2773.74|2783.17|2774.47|2783.29|2774.59|2782.44|2773.74|15
1628239400000|2021-08-06 08:43:20|2782.7|2774|2782.6|2773.9|2782.99|2774.29|2782.6|2773.9|14
1628239410000|2021-08-06 08:43:30|2782.55|2773.85|2782.77|2774.07|2782.78|2774.08|2782.55|2773.85|9
1628239420000|2021-08-06 08:43:40|2782.68|2773.98|2782.68|2773.98|2783.24|2774.54|2782.49|2773.79|31
1628239430000|2021-08-06 08:43:50|2782.59|2773.89|2782.75|2774.05|2783.07|2774.37|2782.33|2773.63|28
1628239440000|2021-08-06 08:44:00|2782.77|2774.07|2783.01|2774.31|2783.29|2774.59|2782.48|2773.78|25
1628239450000|2021-08-06 08:44:10|2782.76|2774.06|2783|2774.3|2783.01|2774.31|2782.38|2773.68|21
1628239460000|2021-08-06 08:44:20|2782.68|2773.98|2783.14|2774.44|2783.53|2774.83|2782.52|2773.82|17
1628239470000|2021-08-06 08:44:30|2783.02|2774.32|2782.76|2774.06|2783.16|2774.46|2782.63|2773.93|23
1628239480000|2021-08-06 08:44:40|2783.06|2774.36|2782.79|2774.09|2783.18|2774.48|2782.56|2773.86|25
1628239490000|2021-08-06 08:44:50|2783.14|2774.44|2783.09|2774.39|2783.35|2774.65|2782.93|2774.23|28
1628239500000|2021-08-06 08:45:00|2783.17|2774.47|2783.66|2774.96|2783.88|2775.18|2783.17|2774.47|33
1628239510000|2021-08-06 08:45:10|2783.77|2775.07|2785.27|2776.57|2785.27|2776.57|2783.58|2774.88|37
1628239520000|2021-08-06 08:45:20|2785.53|2776.83|2785.15|2776.45|2785.79|2777.09|2785.15|2776.45|34
1628239530000|2021-08-06 08:45:30|2785.01|2776.31|2783.81|2775.11|2785.01|2776.31|2783.14|2774.44|35
1628239540000|2021-08-06 08:45:40|2783.83|2775.13|2785.47|2776.77|2785.57|2776.87|2783.72|2775.02|34
1628239550000|2021-08-06 08:45:50|2785.62|2776.92|2785.89|2777.19|2786.12|2777.42|2785.5|2776.8|29
1628239560000|2021-08-06 08:46:00|2785.82|2777.12|2784.9|2776.2|2785.82|2777.12|2784.51|2775.81|31
1628239570000|2021-08-06 08:46:10|2784.83|2776.13|2785.08|2776.38|2785.31|2776.61|2783.96|2775.26|31
1628239580000|2021-08-06 08:46:20|2785.02|2776.32|2784.99|2776.29|2785.02|2776.32|2784.12|2775.42|30
1628239590000|2021-08-06 08:46:30|2785.04|2776.34|2784.03|2775.33|2785.54|2776.84|2783.61|2774.91|32
1628239600000|2021-08-06 08:46:40|2784.05|2775.35|2783.61|2774.91|2784.05|2775.35|2783.41|2774.71|16
1628239610000|2021-08-06 08:46:50|2783.81|2775.11|2783.47|2774.77|2783.81|2775.11|2783.38|2774.68|13
1628239620000|2021-08-06 08:47:00|2783.48|2774.78|2782.51|2773.81|2783.48|2774.78|2782.31|2773.61|24
1628239630000|2021-08-06 08:47:10|2783.13|2774.43|2783.15|2774.45|2783.33|2774.63|2782.42|2773.72|24
1628239640000|2021-08-06 08:47:20|2783.03|2774.33|2782.19|2773.49|2783.15|2774.45|2781.36|2772.66|22
1628239650000|2021-08-06 08:47:30|2782.17|2773.47|2781.63|2772.93|2782.2|2773.5|2781.59|2772.89|19
1628239660000|2021-08-06 08:47:40|2781.58|2772.88|2781.54|2772.84|2781.58|2772.88|2781.42|2772.72|12
1628239670000|2021-08-06 08:47:50|2781.59|2772.89|2781.57|2772.87|2782.3|2773.6|2781.55|2772.85|19
1628239680000|2021-08-06 08:48:00|2781.45|2772.75|2781.86|2773.16|2781.86|2773.16|2781.41|2772.71|21
1628239690000|2021-08-06 08:48:10|2781.89|2773.19|2781.49|2772.79|2782|2773.3|2781.42|2772.72|13
1628239700000|2021-08-06 08:48:20|2781.42|2772.72|2780.32|2771.62|2781.42|2772.72|2779.83|2771.13|35
1628239710000|2021-08-06 08:48:30|2780.37|2771.67|2780.43|2771.73|2780.88|2772.18|2780.08|2771.38|36
1628239720000|2021-08-06 08:48:40|2780.38|2771.68|2779.9|2771.2|2780.38|2771.68|2779.31|2770.61|39
1628239730000|2021-08-06 08:48:50|2779.93|2771.23|2779.85|2771.15|2779.98|2771.28|2779.72|2771.02|32
1628239740000|2021-08-06 08:49:00|2779.86|2771.16|2779.82|2771.12|2779.96|2771.26|2779.69|2770.99|27
1628239750000|2021-08-06 08:49:10|2779.8|2771.1|2781.87|2773.17|2781.87|2773.17|2779.79|2771.09|31
1628239760000|2021-08-06 08:49:20|2781.86|2773.16|2781.38|2772.68|2781.94|2773.24|2781.06|2772.36|28
1628239770000|2021-08-06 08:49:30|2781.37|2772.67|2781.52|2772.82|2781.53|2772.83|2781.32|2772.62|17
1628239780000|2021-08-06 08:49:40|2781.53|2772.83|2781.54|2772.84|2781.58|2772.88|2781.42|2772.72|27
1628239790000|2021-08-06 08:49:50|2781.53|2772.83|2782.22|2773.52|2782.22|2773.52|2781.47|2772.77|18
1628239800000|2021-08-06 08:50:00|2782.23|2773.53|2782.17|2773.47|2782.28|2773.58|2782.14|2773.44|20
1628239810000|2021-08-06 08:50:10|2782.54|2773.84|2781.81|2773.11|2782.61|2773.91|2781.61|2772.91|34
1628239820000|2021-08-06 08:50:20|2781.54|2772.84|2781.33|2772.63|2781.8|2773.1|2780.95|2772.25|30
1628239830000|2021-08-06 08:50:30|2781.42|2772.72|2782.09|2773.39|2782.09|2773.39|2781.26|2772.56|27
1628239840000|2021-08-06 08:50:40|2782.15|2773.45|2782.2|2773.5|2782.42|2773.72|2782.15|2773.45|34
1628239850000|2021-08-06 08:50:50|2782.45|2773.75|2782.38|2773.68|2782.47|2773.77|2782.19|2773.49|28
1628239860000|2021-08-06 08:51:00|2782.37|2773.67|2782.2|2773.5|2782.47|2773.77|2782.19|2773.49|28
1628239870000|2021-08-06 08:51:10|2782.36|2773.66|2781.36|2772.66|2782.44|2773.74|2781.31|2772.61|27
1628239880000|2021-08-06 08:51:20|2781.38|2772.68|2782.34|2773.64|2782.38|2773.68|2781.29|2772.59|32
1628239890000|2021-08-06 08:51:30|2782.11|2773.41|2782.31|2773.61|2782.38|2773.68|2782.11|2773.41|27
1628239900000|2021-08-06 08:51:40|2782.32|2773.62|2782.27|2773.57|2782.32|2773.62|2782.14|2773.44|9
1628239910000|2021-08-06 08:51:50|2782.29|2773.59|2782.24|2773.54|2782.38|2773.68|2782.2|2773.5|10
1628239920000|2021-08-06 08:52:00|2782.26|2773.56|2782.29|2773.59|2782.29|2773.59|2782.24|2773.54|6
1628239930000|2021-08-06 08:52:10|2782.24|2773.54|2781.78|2773.08|2782.33|2773.63|2781.77|2773.07|10
1628239940000|2021-08-06 08:52:20|2781.84|2773.14|2782.18|2773.48|2782.21|2773.51|2781.77|2773.07|12
1628239950000|2021-08-06 08:52:30|2782.21|2773.51|2782.71|2774.01|2782.83|2774.13|2782.18|2773.48|17
1628239960000|2021-08-06 08:52:40|2782.68|2773.98|2782.22|2773.52|2782.86|2774.16|2782.22|2773.52|7
1628239970000|2021-08-06 08:52:50|2782.53|2773.83|2782.37|2773.67|2782.63|2773.93|2782.37|2773.67|12
1628239980000|2021-08-06 08:53:00|2782.29|2773.59|2782.32|2773.62|2782.32|2773.62|2782.26|2773.56|8
1628239990000|2021-08-06 08:53:10|2782.29|2773.59|2782.05|2773.35|2782.29|2773.59|2782.01|2773.31|11
1628240000000|2021-08-06 08:53:20|2782.01|2773.31|2781.89|2773.19|2782.01|2773.31|2781.4|2772.7|14
1628240010000|2021-08-06 08:53:30|2781.95|2773.25|2782.74|2774.04|2782.83|2774.13|2781.92|2773.22|12
1628240020000|2021-08-06 08:53:40|2782.72|2774.02|2782.16|2773.46|2782.84|2774.14|2782.06|2773.36|12
1628240030000|2021-08-06 08:53:50|2782.22|2773.52|2782.29|2773.59|2782.34|2773.64|2782.15|2773.45|16
1628240040000|2021-08-06 08:54:00|2782.22|2773.52|2782.8|2774.1|2782.97|2774.27|2782.22|2773.52|26
1628240050000|2021-08-06 08:54:10|2782.73|2774.03|2782.51|2773.81|2782.97|2774.27|2782.51|2773.81|26
1628240060000|2021-08-06 08:54:20|2782.61|2773.91|2782.42|2773.72|2782.81|2774.11|2782.31|2773.61|27
1628240070000|2021-08-06 08:54:30|2782.53|2773.83|2783.2|2774.5|2783.3|2774.6|2782.53|2773.83|25
1628240080000|2021-08-06 08:54:40|2783.24|2774.54|2783.25|2774.55|2783.25|2774.55|2783.05|2774.35|33
1628240090000|2021-08-06 08:54:50|2783.21|2774.51|2782.9|2774.2|2783.33|2774.63|2782.9|2774.2|33
1628240100000|2021-08-06 08:55:00|2782.84|2774.14|2782.94|2774.24|2782.97|2774.27|2782.82|2774.12|30
1628240110000|2021-08-06 08:55:10|2782.9|2774.2|2782.99|2774.29|2783.06|2774.36|2782.84|2774.14|31
1628240120000|2021-08-06 08:55:20|2783.19|2774.49|2783.12|2774.42|2783.64|2774.94|2782.95|2774.25|37
1628240130000|2021-08-06 08:55:30|2783.11|2774.41|2783.29|2774.59|2783.29|2774.59|2783.07|2774.37|21
1628240140000|2021-08-06 08:55:40|2783.34|2774.64|2783.5|2774.8|2783.5|2774.8|2783.33|2774.63|19
1628240150000|2021-08-06 08:55:50|2783.46|2774.76|2783.47|2774.77|2783.47|2774.77|2783.43|2774.73|3
1628240160000|2021-08-06 08:56:00|2783.43|2774.73|2782.02|2773.32|2783.53|2774.83|2782.02|2773.32|27
1628240170000|2021-08-06 08:56:10|2782.1|2773.4|2781.95|2773.25|2782.1|2773.4|2781.95|2773.25|14
1628240180000|2021-08-06 08:56:20|2781.93|2773.23|2781.62|2772.92|2781.95|2773.25|2781.59|2772.89|21
1628240190000|2021-08-06 08:56:30|2781.56|2772.86|2781.4|2772.7|2781.61|2772.91|2781.4|2772.7|22
1628240200000|2021-08-06 08:56:40|2781.37|2772.67|2781.89|2773.19|2781.89|2773.19|2781.21|2772.51|17
1628240210000|2021-08-06 08:56:50|2781.74|2773.04|2781.95|2773.25|2782.38|2773.68|2781.71|2773.01|35
1628240220000|2021-08-06 08:57:00|2781.82|2773.12|2780.81|2772.11|2781.88|2773.18|2780.71|2772.01|34
1628240230000|2021-08-06 08:57:10|2780.82|2772.12|2781.44|2772.74|2781.46|2772.76|2780.76|2772.06|32
1628240240000|2021-08-06 08:57:20|2781.43|2772.73|2781.38|2772.68|2781.7|2773|2781.25|2772.55|27
1628240250000|2021-08-06 08:57:30|2781.39|2772.69|2781.47|2772.77|2781.63|2772.93|2781.29|2772.59|15
1628240260000|2021-08-06 08:57:40|2781.44|2772.74|2781.53|2772.83|2781.7|2773|2781.3|2772.6|27
1628240270000|2021-08-06 08:57:50|2781.27|2772.57|2780.48|2771.78|2781.27|2772.57|2780.44|2771.74|26
1628240280000|2021-08-06 08:58:00|2780.46|2771.76|2780.55|2771.85|2780.83|2772.13|2780.15|2771.45|33
1628240290000|2021-08-06 08:58:10|2780.79|2772.09|2779.73|2771.03|2780.83|2772.13|2779.66|2770.96|35
1628240300000|2021-08-06 08:58:20|2779.69|2770.99|2780.39|2771.69|2780.53|2771.83|2779.56|2770.86|33
1628240310000|2021-08-06 08:58:30|2780.46|2771.76|2779.8|2771.1|2780.51|2771.81|2779.78|2771.08|35
1628240320000|2021-08-06 08:58:40|2779.78|2771.08|2781.23|2772.53|2781.29|2772.59|2779.59|2770.89|32
1628240330000|2021-08-06 08:58:50|2780.89|2772.19|2781.15|2772.45|2781.36|2772.66|2780.89|2772.19|16
1628240340000|2021-08-06 08:59:00|2781.27|2772.57|2782.82|2774.12|2782.82|2774.12|2781.23|2772.53|30
1628240350000|2021-08-06 08:59:10|2782.85|2774.15|2782.59|2773.89|2782.9|2774.2|2782.43|2773.73|11
1628240360000|2021-08-06 08:59:20|2782.7|2774|2782.19|2773.49|2782.7|2774|2781.92|2773.22|30
1628240370000|2021-08-06 08:59:30|2782.14|2773.44|2781.44|2772.74|2782.14|2773.44|2781.26|2772.56|28
1628240380000|2021-08-06 08:59:40|2781.47|2772.77|2782.47|2773.77|2782.51|2773.81|2781.47|2772.77|24
1628240390000|2021-08-06 08:59:50|2782.39|2773.69|2782.41|2773.71|2782.46|2773.76|2782.27|2773.57|8
1628240400000|2021-08-06 09:00:00|2782.4|2773.7|2781.27|2772.57|2782.65|2773.95|2781.27|2772.57|33
1628240410000|2021-08-06 09:00:10|2781.35|2772.65|2780.71|2772.01|2781.35|2772.65|2780.49|2771.79|39
1628240420000|2021-08-06 09:00:20|2780.72|2772.02|2780.5|2771.8|2780.72|2772.02|2780.22|2771.52|36
1628240430000|2021-08-06 09:00:30|2780.53|2771.83|2781.59|2772.89|2781.67|2772.97|2780.53|2771.83|35
1628240440000|2021-08-06 09:00:40|2781.71|2773.01|2779.52|2770.82|2781.71|2773.01|2779.14|2770.44|32
1628240450000|2021-08-06 09:00:50|2779.45|2770.75|2776.77|2768.07|2779.49|2770.79|2776.77|2768.07|37
1628240460000|2021-08-06 09:01:00|2776.84|2768.14|2776.42|2767.72|2776.84|2768.14|2776.33|2767.63|33
1628240470000|2021-08-06 09:01:10|2776.37|2767.67|2774.97|2766.27|2776.37|2767.67|2774.97|2766.27|36
1628240480000|2021-08-06 09:01:20|2775.03|2766.33|2775.07|2766.37|2775.17|2766.47|2774.81|2766.11|34
1628240490000|2021-08-06 09:01:30|2775.03|2766.33|2773.76|2765.06|2775.03|2766.33|2773.74|2765.04|37
1628240500000|2021-08-06 09:01:40|2773.78|2765.08|2773.26|2764.56|2774.17|2765.47|2773.24|2764.54|36
1628240510000|2021-08-06 09:01:50|2773.24|2764.54|2773.59|2764.89|2773.59|2764.89|2772.93|2764.23|35
1628240520000|2021-08-06 09:02:00|2773.88|2765.18|2773.57|2764.87|2774.02|2765.32|2773.53|2764.83|37
1628240530000|2021-08-06 09:02:10|2773.38|2764.68|2773.78|2765.08|2773.97|2765.27|2773.2|2764.5|35
1628240540000|2021-08-06 09:02:20|2773.77|2765.07|2775|2766.3|2775.02|2766.32|2773.77|2765.07|38
1628240550000|2021-08-06 09:02:30|2774.99|2766.29|2773.87|2765.17|2775.27|2766.57|2773.87|2765.17|36
1628240560000|2021-08-06 09:02:40|2773.92|2765.22|2773.73|2765.03|2774.01|2765.31|2773.67|2764.97|36
1628240570000|2021-08-06 09:02:50|2773.74|2765.04|2774.62|2765.92|2774.75|2766.05|2773.74|2765.04|33
1628240580000|2021-08-06 09:03:00|2774.61|2765.91|2774.44|2765.74|2774.64|2765.94|2774.1|2765.4|37
1628240590000|2021-08-06 09:03:10|2774.45|2765.75|2774.7|2766|2774.76|2766.06|2774.39|2765.69|27
1628240600000|2021-08-06 09:03:20|2774.74|2766.04|2775.43|2766.73|2775.43|2766.73|2774.64|2765.94|30
1628240610000|2021-08-06 09:03:30|2775.4|2766.7|2774.62|2765.92|2775.58|2766.88|2774.49|2765.79|32
1628240620000|2021-08-06 09:03:40|2774.63|2765.93|2774.85|2766.15|2774.85|2766.15|2774.57|2765.87|27
1628240630000|2021-08-06 09:03:50|2774.78|2766.08|2775.17|2766.47|2775.17|2766.47|2774.74|2766.04|19
1628240640000|2021-08-06 09:04:00|2775.19|2766.49|2774.82|2766.12|2775.82|2767.12|2774.82|2766.12|24
1628240650000|2021-08-06 09:04:10|2774.78|2766.08|2774.78|2766.08|2774.93|2766.23|2774.76|2766.06|18
1628240660000|2021-08-06 09:04:20|2774.77|2766.07|2774.14|2765.44|2774.77|2766.07|2773.44|2764.74|24
1628240670000|2021-08-06 09:04:30|2773.89|2765.19|2774.02|2765.32|2774.02|2765.32|2773.57|2764.87|21
1628240680000|2021-08-06 09:04:40|2773.9|2765.2|2774.02|2765.32|2775.11|2766.41|2773.88|2765.18|22
1628240690000|2021-08-06 09:04:50|2773.98|2765.28|2774.85|2766.15|2774.89|2766.19|2773.97|2765.27|29
1628240700000|2021-08-06 09:05:00|2774.9|2766.2|2774.46|2765.76|2774.99|2766.29|2774.24|2765.54|38
1628240710000|2021-08-06 09:05:10|2774.49|2765.79|2774.62|2765.92|2774.72|2766.02|2774.39|2765.69|34
1628240720000|2021-08-06 09:05:20|2774.63|2765.93|2774.08|2765.38|2774.67|2765.97|2774.07|2765.37|34
1628240730000|2021-08-06 09:05:30|2774.14|2765.44|2774.78|2766.08|2775.25|2766.55|2773.66|2764.96|35
1628240740000|2021-08-06 09:05:40|2774.85|2766.15|2773.73|2765.03|2774.85|2766.15|2773.71|2765.01|31
1628240750000|2021-08-06 09:05:50|2773.75|2765.05|2773.36|2764.66|2774.71|2766.01|2773.36|2764.66|36
1628240760000|2021-08-06 09:06:00|2772.79|2764.09|2772.21|2763.51|2773.07|2764.37|2772.14|2763.44|28
1628240770000|2021-08-06 09:06:10|2772.2|2763.5|2772.16|2763.46|2772.22|2763.52|2772.09|2763.39|17
1628240780000|2021-08-06 09:06:20|2772.15|2763.45|2772.73|2764.03|2772.73|2764.03|2772.15|2763.45|17
1628240790000|2021-08-06 09:06:30|2772.74|2764.04|2773.85|2765.15|2773.92|2765.22|2772.73|2764.03|35
1628240800000|2021-08-06 09:06:40|2773.82|2765.12|2774.23|2765.53|2774.57|2765.87|2773.82|2765.12|31
1628240810000|2021-08-06 09:06:50|2774.26|2765.56|2774.24|2765.54|2774.34|2765.64|2773.84|2765.14|31
1628240820000|2021-08-06 09:07:00|2774.21|2765.51|2775.36|2766.66|2775.46|2766.76|2774.21|2765.51|37
1628240830000|2021-08-06 09:07:10|2775.31|2766.61|2775.32|2766.62|2775.43|2766.73|2775.19|2766.49|32
1628240840000|2021-08-06 09:07:20|2775.34|2766.64|2774.27|2765.57|2775.34|2766.64|2774.27|2765.57|30
1628240850000|2021-08-06 09:07:30|2774.29|2765.59|2774.42|2765.72|2774.53|2765.83|2774.24|2765.54|32
1628240860000|2021-08-06 09:07:40|2774.36|2765.66|2774.29|2765.59|2774.47|2765.77|2774.19|2765.49|30
1628240870000|2021-08-06 09:07:50|2774.43|2765.73|2776.01|2767.31|2776.07|2767.37|2774.31|2765.61|33
1628240880000|2021-08-06 09:08:00|2776.06|2767.36|2776.01|2767.31|2776.1|2767.4|2775.84|2767.14|32
1628240890000|2021-08-06 09:08:10|2775.95|2767.25|2776.21|2767.51|2776.21|2767.51|2775.95|2767.25|29
1628240900000|2021-08-06 09:08:20|2775.97|2767.27|2776.01|2767.31|2776.24|2767.54|2775.74|2767.04|30
1628240910000|2021-08-06 09:08:30|2776.02|2767.32|2776.06|2767.36|2776.2|2767.5|2776.02|2767.32|20
1628240920000|2021-08-06 09:08:40|2776.03|2767.33|2775.97|2767.27|2776.04|2767.34|2775.93|2767.23|9
1628240930000|2021-08-06 09:08:50|2776.01|2767.31|2775.44|2766.74|2776.05|2767.35|2775.38|2766.68|11
1628240940000|2021-08-06 09:09:00|2775.42|2766.72|2776.48|2767.78|2776.53|2767.83|2775.42|2766.72|21
1628240950000|2021-08-06 09:09:10|2776.5|2767.8|2777.58|2768.88|2777.58|2768.88|2776.5|2767.8|21
1628240960000|2021-08-06 09:09:20|2777.57|2768.87|2777.1|2768.4|2777.57|2768.87|2777.06|2768.36|25
1628240970000|2021-08-06 09:09:30|2777.08|2768.38|2777.01|2768.31|2777.18|2768.48|2776.84|2768.14|25
1628240980000|2021-08-06 09:09:40|2777.03|2768.33|2777.59|2768.89|2777.59|2768.89|2776.93|2768.23|34
1628240990000|2021-08-06 09:09:50|2777.51|2768.81|2777.56|2768.86|2777.81|2769.11|2777.42|2768.72|35
1628241000000|2021-08-06 09:10:00|2777.48|2768.78|2777.77|2769.07|2777.79|2769.09|2777.46|2768.76|36
1628241010000|2021-08-06 09:10:10|2777.74|2769.04|2777.56|2768.86|2777.77|2769.07|2777.56|2768.86|27
1628241020000|2021-08-06 09:10:20|2777.58|2768.88|2777.36|2768.66|2777.61|2768.91|2777.36|2768.66|19
1628241030000|2021-08-06 09:10:30|2777.35|2768.65|2777.35|2768.65|2777.38|2768.68|2777.3|2768.6|13
1628241040000|2021-08-06 09:10:40|2777.33|2768.63|2777.37|2768.67|2777.37|2768.67|2777.33|2768.63|6
1628241050000|2021-08-06 09:10:50|2777.44|2768.74|2777.54|2768.84|2777.56|2768.86|2777.44|2768.74|7
1628241060000|2021-08-06 09:11:00|2777.55|2768.85|2777.97|2769.27|2777.98|2769.28|2777.55|2768.85|9
1628241070000|2021-08-06 09:11:10|2777.93|2769.23|2776.71|2768.01|2778.04|2769.34|2776.71|2768.01|24
1628241080000|2021-08-06 09:11:20|2776.9|2768.2|2777.21|2768.51|2777.21|2768.51|2776.62|2767.92|29
1628241090000|2021-08-06 09:11:30|2777.14|2768.44|2777.22|2768.52|2777.28|2768.58|2776.6|2767.9|31
1628241100000|2021-08-06 09:11:40|2777.2|2768.5|2777.67|2768.97|2777.72|2769.02|2776.91|2768.21|33
1628241110000|2021-08-06 09:11:50|2777.7|2769|2777.74|2769.04|2778.1|2769.4|2777.7|2769|36
1628241120000|2021-08-06 09:12:00|2777.75|2769.05|2777.9|2769.2|2778.02|2769.32|2777.42|2768.72|30
1628241130000|2021-08-06 09:12:10|2778.09|2769.39|2778.69|2769.99|2778.77|2770.07|2777.99|2769.29|31
1628241140000|2021-08-06 09:12:20|2778.56|2769.86|2778.67|2769.97|2778.68|2769.98|2778.44|2769.74|34
1628241150000|2021-08-06 09:12:30|2778.58|2769.88|2778.57|2769.87|2778.7|2770|2778.48|2769.78|28
1628241160000|2021-08-06 09:12:40|2778.6|2769.9|2778.77|2770.07|2778.82|2770.12|2778.59|2769.89|33
1628241170000|2021-08-06 09:12:50|2778.79|2770.09|2779.01|2770.31|2779.01|2770.31|2778.56|2769.86|33
1628241180000|2021-08-06 09:13:00|2779|2770.3|2778.82|2770.12|2779.08|2770.38|2778.78|2770.08|27
1628241190000|2021-08-06 09:13:10|2778.81|2770.11|2779.27|2770.57|2779.58|2770.88|2778.81|2770.11|36
1628241200000|2021-08-06 09:13:20|2779.26|2770.56|2779.65|2770.95|2779.65|2770.95|2779.26|2770.56|14
1628241210000|2021-08-06 09:13:30|2779.63|2770.93|2779.54|2770.84|2779.7|2771|2779.35|2770.65|17
1628241220000|2021-08-06 09:13:40|2779.55|2770.85|2779.48|2770.78|2779.73|2771.03|2779.48|2770.78|11
1628241230000|2021-08-06 09:13:50|2779.47|2770.77|2779.5|2770.8|2779.5|2770.8|2779.39|2770.69|6
1628241240000|2021-08-06 09:14:00|2779.51|2770.81|2778.77|2770.07|2779.51|2770.81|2778.77|2770.07|8
1628241250000|2021-08-06 09:14:10|2778.75|2770.05|2778.8|2770.1|2778.8|2770.1|2778.25|2769.55|30
1628241260000|2021-08-06 09:14:20|2778.92|2770.22|2779.83|2771.13|2780.02|2771.32|2778.92|2770.22|38
1628241270000|2021-08-06 09:14:30|2779.87|2771.17|2779.88|2771.18|2780.22|2771.52|2779.75|2771.05|31
1628241280000|2021-08-06 09:14:40|2779.72|2771.02|2779.79|2771.09|2780.15|2771.45|2779.51|2770.81|34
1628241290000|2021-08-06 09:14:50|2779.74|2771.04|2779.56|2770.86|2779.79|2771.09|2779.44|2770.74|27
1628241300000|2021-08-06 09:15:00|2779.41|2770.71|2777.23|2768.53|2779.41|2770.71|2777.2|2768.5|28
1628241310000|2021-08-06 09:15:10|2777.22|2768.52|2777.61|2768.91|2777.84|2769.14|2776.74|2768.04|30
1628241320000|2021-08-06 09:15:20|2777.6|2768.9|2777.55|2768.85|2777.88|2769.18|2777.31|2768.61|29
1628241330000|2021-08-06 09:15:30|2777.56|2768.86|2777.32|2768.62|2777.58|2768.88|2777.32|2768.62|30
1628241340000|2021-08-06 09:15:40|2777.31|2768.61|2777.34|2768.64|2777.35|2768.65|2777.04|2768.34|18
1628241350000|2021-08-06 09:15:50|2777.31|2768.61|2777.31|2768.61|2777.31|2768.61|2777.31|2768.61|1
1628241360000|2021-08-06 09:16:00|2777.2|2768.5|2777.34|2768.64|2777.5|2768.8|2776.9|2768.2|29
1628241370000|2021-08-06 09:16:10|2777.16|2768.46|2777.61|2768.91|2777.92|2769.22|2777.07|2768.37|31
1628241380000|2021-08-06 09:16:20|2777.64|2768.94|2777.97|2769.27|2778.12|2769.42|2777.07|2768.37|31
1628241390000|2021-08-06 09:16:30|2778.02|2769.32|2777.36|2768.66|2778.91|2770.21|2777.35|2768.65|37
1628241400000|2021-08-06 09:16:40|2777.32|2768.62|2775.81|2767.11|2777.4|2768.7|2775.78|2767.08|38
1628241410000|2021-08-06 09:16:50|2775.78|2767.08|2775.72|2767.02|2776.24|2767.54|2775.62|2766.92|37
1628241420000|2021-08-06 09:17:00|2775.74|2767.04|2774.66|2765.96|2775.78|2767.08|2774.66|2765.96|32
1628241430000|2021-08-06 09:17:10|2775.02|2766.32|2774.9|2766.2|2775.4|2766.7|2774.67|2765.97|32
1628241440000|2021-08-06 09:17:20|2775.02|2766.32|2775.21|2766.51|2775.73|2767.03|2774.87|2766.17|29
1628241450000|2021-08-06 09:17:30|2775.3|2766.6|2774.69|2765.99|2775.3|2766.6|2774.31|2765.61|33
1628241460000|2021-08-06 09:17:40|2774.74|2766.04|2774.87|2766.17|2775.02|2766.32|2774.3|2765.6|26
1628241470000|2021-08-06 09:17:50|2774.74|2766.04|2773.1|2764.4|2774.81|2766.11|2773.08|2764.38|26
1628241480000|2021-08-06 09:18:00|2773.14|2764.44|2773.51|2764.81|2773.72|2765.02|2773.14|2764.44|30
1628241490000|2021-08-06 09:18:10|2773.46|2764.76|2773.75|2765.05|2773.75|2765.05|2773.33|2764.63|34
1628241500000|2021-08-06 09:18:20|2773.58|2764.88|2773|2764.3|2773.74|2765.04|2772.98|2764.28|30
1628241510000|2021-08-06 09:18:30|2773.01|2764.31|2773.09|2764.39|2773.45|2764.75|2773.01|2764.31|25
1628241520000|2021-08-06 09:18:40|2773.08|2764.38|2773|2764.3|2773.1|2764.4|2773|2764.3|13
1628241530000|2021-08-06 09:18:50|2772.99|2764.29|2773.01|2764.31|2773.05|2764.35|2772.99|2764.29|14
1628241540000|2021-08-06 09:19:00|2773.02|2764.32|2773.04|2764.34|2773.09|2764.39|2772.98|2764.28|29
1628241550000|2021-08-06 09:19:10|2772.97|2764.27|2773.55|2764.85|2773.73|2765.03|2772.97|2764.27|31
1628241560000|2021-08-06 09:19:20|2773.53|2764.83|2773.39|2764.69|2773.53|2764.83|2773.22|2764.52|30
1628241570000|2021-08-06 09:19:30|2773.33|2764.63|2773.27|2764.57|2773.37|2764.67|2773.2|2764.5|26
1628241580000|2021-08-06 09:19:40|2773.28|2764.58|2773.29|2764.59|2773.3|2764.6|2773.28|2764.58|4
1628241590000|2021-08-06 09:19:50|2773.3|2764.6|2774.21|2765.51|2774.21|2765.51|2773.29|2764.59|14
1628241600000|2021-08-06 09:20:00|2774.22|2765.52|2773.17|2764.47|2774.65|2765.95|2773.17|2764.47|26
1628241610000|2021-08-06 09:20:10|2773.22|2764.52|2772.98|2764.28|2773.32|2764.62|2772.89|2764.19|23
1628241620000|2021-08-06 09:20:20|2772.96|2764.26|2772.95|2764.25|2772.99|2764.29|2772.91|2764.21|18
1628241630000|2021-08-06 09:20:30|2772.94|2764.24|2774.04|2765.34|2774.04|2765.34|2772.94|2764.24|21
1628241640000|2021-08-06 09:20:40|2774.19|2765.49|2774.19|2765.49|2774.35|2765.65|2774.05|2765.35|31
1628241650000|2021-08-06 09:20:50|2774.1|2765.4|2774.03|2765.33|2774.32|2765.62|2773.98|2765.28|29
1628241660000|2021-08-06 09:21:00|2774.05|2765.35|2774.46|2765.76|2774.64|2765.94|2773.99|2765.29|32
1628241670000|2021-08-06 09:21:10|2774.5|2765.8|2775.04|2766.34|2775.23|2766.53|2774.38|2765.68|27
1628241680000|2021-08-06 09:21:20|2775.26|2766.56|2775.82|2767.12|2775.98|2767.28|2774.9|2766.2|33
1628241690000|2021-08-06 09:21:30|2775.66|2766.96|2775.79|2767.09|2775.93|2767.23|2775.58|2766.88|33
1628241700000|2021-08-06 09:21:40|2775.85|2767.15|2775.93|2767.23|2776.02|2767.32|2775.85|2767.15|29
1628241710000|2021-08-06 09:21:50|2775.85|2767.15|2775.71|2767.01|2775.94|2767.24|2775.63|2766.93|31
1628241720000|2021-08-06 09:22:00|2775.8|2767.1|2775.63|2766.93|2775.8|2767.1|2775.63|2766.93|6
1628241730000|2021-08-06 09:22:10|2775.62|2766.92|2776.28|2767.58|2776.28|2767.58|2775.62|2766.92|10
1628241740000|2021-08-06 09:22:20|2776.35|2767.65|2776.48|2767.78|2776.61|2767.91|2775.95|2767.25|27
1628241750000|2021-08-06 09:22:30|2776.46|2767.76|2776.48|2767.78|2776.49|2767.79|2776.4|2767.7|10
1628241760000|2021-08-06 09:22:40|2776.44|2767.74|2776.37|2767.67|2776.44|2767.74|2776.2|2767.5|9
1628241770000|2021-08-06 09:22:50|2776.36|2767.66|2777.27|2768.57|2777.31|2768.61|2776.26|2767.56|28
1628241780000|2021-08-06 09:23:00|2776.91|2768.21|2776.34|2767.64|2777.64|2768.94|2776.34|2767.64|35
1628241790000|2021-08-06 09:23:10|2776.26|2767.56|2776.53|2767.83|2776.88|2768.18|2776.23|2767.53|31
1628241800000|2021-08-06 09:23:20|2776.55|2767.85|2775.48|2766.78|2776.55|2767.85|2775.48|2766.78|35
1628241810000|2021-08-06 09:23:30|2775.53|2766.83|2774.99|2766.29|2775.53|2766.83|2774.99|2766.29|30
1628241820000|2021-08-06 09:23:40|2774.97|2766.27|2775|2766.3|2775.2|2766.5|2774.91|2766.21|15
1628241830000|2021-08-06 09:23:50|2775.15|2766.45|2775|2766.3|2775.23|2766.53|2774.98|2766.28|10
1628241840000|2021-08-06 09:24:00|2774.67|2765.97|2774.47|2765.77|2775.01|2766.31|2774.47|2765.77|10
1628241850000|2021-08-06 09:24:10|2774.6|2765.9|2774.59|2765.89|2775.05|2766.35|2774.59|2765.89|4
1628241860000|2021-08-06 09:24:20|2774.6|2765.9|2774.46|2765.76|2774.65|2765.95|2774.46|2765.76|5
1628241870000|2021-08-06 09:24:30|2774.38|2765.68|2774.61|2765.91|2775.26|2766.56|2774.37|2765.67|16
1628241880000|2021-08-06 09:24:40|2774.6|2765.9|2775.08|2766.38|2775.34|2766.64|2774.58|2765.88|25
1628241890000|2021-08-06 09:24:50|2775.17|2766.47|2776.73|2768.03|2776.76|2768.06|2775.17|2766.47|36
1628241900000|2021-08-06 09:25:00|2777.26|2768.56|2777.02|2768.32|2777.35|2768.65|2776.95|2768.25|37
1628241910000|2021-08-06 09:25:10|2777.1|2768.4|2776.84|2768.14|2777.1|2768.4|2776.77|2768.07|31
1628241920000|2021-08-06 09:25:20|2776.85|2768.15|2776.95|2768.25|2776.95|2768.25|2776.64|2767.94|24
1628241930000|2021-08-06 09:25:30|2777.08|2768.38|2776.38|2767.68|2777.1|2768.4|2776.38|2767.68|25
1628241940000|2021-08-06 09:25:40|2776.28|2767.58|2774.5|2765.8|2776.28|2767.58|2774.37|2765.67|33
1628241950000|2021-08-06 09:25:50|2774.38|2765.68|2774.54|2765.84|2774.54|2765.84|2774.37|2765.67|32
1628241960000|2021-08-06 09:26:00|2774.46|2765.76|2773.47|2764.77|2774.46|2765.76|2773.3|2764.6|34
1628241970000|2021-08-06 09:26:10|2773.34|2764.64|2773.34|2764.64|2773.47|2764.77|2773.29|2764.59|19
1628241980000|2021-08-06 09:26:20|2773.41|2764.71|2773.94|2765.24|2774.2|2765.5|2773.29|2764.59|34
1628241990000|2021-08-06 09:26:30|2773.77|2765.07|2773.07|2764.37|2773.97|2765.27|2772.98|2764.28|31
1628242000000|2021-08-06 09:26:40|2773.04|2764.34|2772.99|2764.29|2773.14|2764.44|2772.82|2764.12|37
1628242010000|2021-08-06 09:26:50|2772.94|2764.24|2773.8|2765.1|2773.97|2765.27|2772.9|2764.2|36
1628242020000|2021-08-06 09:27:00|2773.92|2765.22|2774.09|2765.39|2774.29|2765.59|2773.78|2765.08|26
1628242030000|2021-08-06 09:27:10|2774.08|2765.38|2775.53|2766.83|2775.7|2767|2773.81|2765.11|33
1628242040000|2021-08-06 09:27:20|2775.7|2767|2775.95|2767.25|2776.17|2767.47|2775.7|2767|22
1628242050000|2021-08-06 09:27:30|2775.9|2767.2|2775.97|2767.27|2776.46|2767.76|2775.87|2767.17|25
1628242060000|2021-08-06 09:27:40|2775.96|2767.26|2775.88|2767.18|2776|2767.3|2775.88|2767.18|21
1628242070000|2021-08-06 09:27:50|2775.89|2767.19|2775.85|2767.15|2775.89|2767.19|2775.32|2766.62|29
1628242080000|2021-08-06 09:28:00|2776.25|2767.55|2775.51|2766.81|2776.75|2768.05|2775.43|2766.73|37
1628242090000|2021-08-06 09:28:10|2775.5|2766.8|2776.31|2767.61|2776.31|2767.61|2775.5|2766.8|31
1628242100000|2021-08-06 09:28:20|2776.15|2767.45|2777.04|2768.34|2777.29|2768.59|2776.13|2767.43|35
1628242110000|2021-08-06 09:28:30|2776.91|2768.21|2777.09|2768.39|2777.22|2768.52|2776.86|2768.16|27
1628242120000|2021-08-06 09:28:40|2777|2768.3|2777.07|2768.37|2777.4|2768.7|2776.87|2768.17|28
1628242130000|2021-08-06 09:28:50|2777.15|2768.45|2777.7|2769|2777.94|2769.24|2776.91|2768.21|32
1628242140000|2021-08-06 09:29:00|2777.94|2769.24|2777.61|2768.91|2778.05|2769.35|2777.46|2768.76|26
1628242150000|2021-08-06 09:29:10|2777.59|2768.89|2777.66|2768.96|2777.94|2769.24|2777.48|2768.78|23
1628242160000|2021-08-06 09:29:20|2777.56|2768.86|2777.84|2769.14|2777.94|2769.24|2777.56|2768.86|18
1628242170000|2021-08-06 09:29:30|2777.62|2768.92|2777.68|2768.98|2777.79|2769.09|2777.45|2768.75|22
1628242180000|2021-08-06 09:29:40|2777.33|2768.63|2777.36|2768.66|2777.6|2768.9|2777.06|2768.36|22
1628242190000|2021-08-06 09:29:50|2777.24|2768.54|2777.06|2768.36|2777.31|2768.61|2777.01|2768.31|7
1628242200000|2021-08-06 09:30:00|2777.23|2768.53|2776.22|2767.52|2777.23|2768.53|2776.19|2767.49|22
1628242210000|2021-08-06 09:30:10|2776.25|2767.55|2777.31|2768.61|2777.59|2768.89|2776.25|2767.55|32
1628242220000|2021-08-06 09:30:20|2777.32|2768.62|2777.45|2768.75|2777.66|2768.96|2777.19|2768.49|27
1628242230000|2021-08-06 09:30:30|2777.35|2768.65|2777.27|2768.57|2777.44|2768.74|2777.25|2768.55|30
1628242240000|2021-08-06 09:30:40|2777.26|2768.56|2775.69|2766.99|2777.38|2768.68|2775.64|2766.94|24
1628242250000|2021-08-06 09:30:50|2775.46|2766.76|2775.23|2766.53|2775.47|2766.77|2775.19|2766.49|34
1628242260000|2021-08-06 09:31:00|2775.12|2766.42|2776.68|2767.98|2776.79|2768.09|2775.12|2766.42|36
1628242270000|2021-08-06 09:31:10|2776.38|2767.68|2776.16|2767.46|2776.7|2768|2776.16|2767.46|35
1628242280000|2021-08-06 09:31:20|2776.17|2767.47|2774.48|2765.78|2776.51|2767.81|2774.48|2765.78|38
1628242290000|2021-08-06 09:31:30|2774.47|2765.77|2775.49|2766.79|2775.59|2766.89|2774.45|2765.75|33
1628242300000|2021-08-06 09:31:40|2775.43|2766.73|2774.98|2766.28|2775.64|2766.94|2774.97|2766.27|38
1628242310000|2021-08-06 09:31:50|2775|2766.3|2774.89|2766.19|2775.06|2766.36|2774.78|2766.08|32
1628242320000|2021-08-06 09:32:00|2774.97|2766.27|2775.02|2766.32|2775.05|2766.35|2774.78|2766.08|26
1628242330000|2021-08-06 09:32:10|2775.01|2766.31|2774.83|2766.13|2775.45|2766.75|2774.83|2766.13|25
1628242340000|2021-08-06 09:32:20|2774.8|2766.1|2775.03|2766.33|2775.16|2766.46|2774.78|2766.08|18
1628242350000|2021-08-06 09:32:30|2775.05|2766.35|2775.12|2766.42|2775.14|2766.44|2775.05|2766.35|7
1628242360000|2021-08-06 09:32:40|2775.13|2766.43|2775.07|2766.37|2775.13|2766.43|2774.87|2766.17|11
1628242370000|2021-08-06 09:32:50|2775.06|2766.36|2774.94|2766.24|2775.47|2766.77|2774.83|2766.13|28
1628242380000|2021-08-06 09:33:00|2774.71|2766.01|2775.75|2767.05|2776.5|2767.8|2774.68|2765.98|38
1628242390000|2021-08-06 09:33:10|2775.77|2767.07|2775.72|2767.02|2776.49|2767.79|2775.13|2766.43|35
1628242400000|2021-08-06 09:33:20|2775.6|2766.9|2775.75|2767.05|2776.12|2767.42|2775.6|2766.9|33
1628242410000|2021-08-06 09:33:30|2775.77|2767.07|2775.85|2767.15|2776.07|2767.37|2775.77|2767.07|10
1628242420000|2021-08-06 09:33:40|2775.96|2767.26|2775.75|2767.05|2775.96|2767.26|2775.75|2767.05|11
1628242430000|2021-08-06 09:33:50|2775.79|2767.09|2775.72|2767.02|2775.92|2767.22|2775.68|2766.98|11
1628242440000|2021-08-06 09:34:00|2775.81|2767.11|2775.72|2767.02|2775.83|2767.13|2775.34|2766.64|14
1628242450000|2021-08-06 09:34:10|2775.62|2766.92|2775.41|2766.71|2775.63|2766.93|2775.27|2766.57|11
1628242460000|2021-08-06 09:34:20|2775.34|2766.64|2775.4|2766.7|2775.41|2766.71|2775.34|2766.64|3
1628242470000|2021-08-06 09:34:30|2775.02|2766.32|2775.27|2766.57|2775.27|2766.57|2774.92|2766.22|21
1628242480000|2021-08-06 09:34:40|2775.15|2766.45|2776|2767.3|2776.4|2767.7|2775.09|2766.39|23
1628242490000|2021-08-06 09:34:50|2776.04|2767.34|2777.73|2769.03|2777.73|2769.03|2776.04|2767.34|31
1628242500000|2021-08-06 09:35:00|2777.64|2768.94|2774.78|2766.08|2777.73|2769.03|2774.72|2766.02|38
1628242510000|2021-08-06 09:35:10|2774.55|2765.85|2774.98|2766.28|2775.17|2766.47|2774.55|2765.85|37
1628242520000|2021-08-06 09:35:20|2775|2766.3|2775.09|2766.39|2775.19|2766.49|2774.83|2766.13|34
1628242530000|2021-08-06 09:35:30|2775.1|2766.4|2774.83|2766.13|2775.13|2766.43|2774.59|2765.89|29
1628242540000|2021-08-06 09:35:40|2774.94|2766.24|2774.63|2765.93|2774.98|2766.28|2774.6|2765.9|33
1628242550000|2021-08-06 09:35:50|2774.62|2765.92|2773.96|2765.26|2774.62|2765.92|2773.78|2765.08|27
1628242560000|2021-08-06 09:36:00|2773.89|2765.19|2774.21|2765.51|2774.86|2766.16|2773.89|2765.19|30
1628242570000|2021-08-06 09:36:10|2774.12|2765.42|2771.31|2762.61|2774.12|2765.42|2771.21|2762.51|37
1628242580000|2021-08-06 09:36:20|2771.34|2762.64|2770.05|2761.35|2771.49|2762.79|2770.05|2761.35|33
1628242590000|2021-08-06 09:36:30|2770.13|2761.43|2770|2761.3|2770.16|2761.46|2769.76|2761.06|32
1628242600000|2021-08-06 09:36:40|2769.99|2761.29|2771.8|2763.1|2771.95|2763.25|2769.95|2761.25|37
1628242610000|2021-08-06 09:36:50|2771.78|2763.08|2773.43|2764.73|2773.44|2764.74|2771.62|2762.92|25
1628242620000|2021-08-06 09:37:00|2773.41|2764.71|2771.09|2762.39|2773.51|2764.81|2771.09|2762.39|36
1628242630000|2021-08-06 09:37:10|2771.33|2762.63|2771.23|2762.53|2771.33|2762.63|2770.93|2762.23|35
1628242640000|2021-08-06 09:37:20|2771.3|2762.6|2771.79|2763.09|2772.16|2763.46|2771.18|2762.48|35
1628242650000|2021-08-06 09:37:30|2771.56|2762.86|2771.29|2762.59|2772.25|2763.55|2771.26|2762.56|37
1628242660000|2021-08-06 09:37:40|2771.39|2762.69|2771.36|2762.66|2771.74|2763.04|2771.25|2762.55|27
1628242670000|2021-08-06 09:37:50|2771.34|2762.64|2770.53|2761.83|2771.34|2762.64|2770.46|2761.76|34
1628242680000|2021-08-06 09:38:00|2770.12|2761.42|2769.25|2760.55|2770.12|2761.42|2768.13|2759.43|31
1628242690000|2021-08-06 09:38:10|2769.23|2760.53|2768.51|2759.81|2769.23|2760.53|2768.12|2759.42|25
1628242700000|2021-08-06 09:38:20|2768.5|2759.8|2768.1|2759.4|2768.5|2759.8|2767.99|2759.29|13
1628242710000|2021-08-06 09:38:30|2767.95|2759.25|2767.02|2758.32|2768.05|2759.35|2766.97|2758.27|30
1628242720000|2021-08-06 09:38:40|2767.05|2758.35|2769.1|2760.4|2769.1|2760.4|2767.01|2758.31|32
1628242730000|2021-08-06 09:38:50|2769.12|2760.42|2768.02|2759.32|2769.82|2761.12|2767.95|2759.25|38
1628242740000|2021-08-06 09:39:00|2768.04|2759.34|2767.16|2758.46|2768.04|2759.34|2767.08|2758.38|37
1628242750000|2021-08-06 09:39:10|2767.11|2758.41|2767.35|2758.65|2767.59|2758.89|2767.01|2758.31|34
1628242760000|2021-08-06 09:39:20|2767.56|2758.86|2768.5|2759.8|2768.96|2760.26|2767.51|2758.81|28
1628242770000|2021-08-06 09:39:30|2768.6|2759.9|2768.63|2759.93|2768.81|2760.11|2768.47|2759.77|27
1628242780000|2021-08-06 09:39:40|2768.65|2759.95|2769.38|2760.68|2769.4|2760.7|2768.38|2759.68|27
1628242790000|2021-08-06 09:39:50|2769.11|2760.41|2769.24|2760.54|2769.57|2760.87|2768.82|2760.12|27
1628242800000|2021-08-06 09:40:00|2769.26|2760.56|2769.71|2761.01|2770.32|2761.62|2769.19|2760.49|30
1628242810000|2021-08-06 09:40:10|2770.19|2761.49|2771.47|2762.77|2771.47|2762.77|2770.07|2761.37|21
1628242820000|2021-08-06 09:40:20|2771.21|2762.51|2769.19|2760.49|2771.33|2762.63|2769.1|2760.4|36
1628242830000|2021-08-06 09:40:30|2769.2|2760.5|2767.27|2758.57|2769.22|2760.52|2767.17|2758.47|36
1628242840000|2021-08-06 09:40:40|2767.39|2758.69|2767.4|2758.7|2767.71|2759.01|2767.21|2758.51|38
1628242850000|2021-08-06 09:40:50|2767.42|2758.72|2765.55|2756.85|2767.6|2758.9|2765.42|2756.72|36
1628242860000|2021-08-06 09:41:00|2765.52|2756.82|2765.31|2756.61|2765.76|2757.06|2764.75|2756.05|34
1628242870000|2021-08-06 09:41:10|2765.41|2756.71|2765.65|2756.95|2766.07|2757.37|2764.7|2756|36
1628242880000|2021-08-06 09:41:20|2765.48|2756.78|2765.26|2756.56|2765.55|2756.85|2764.72|2756.02|29
1628242890000|2021-08-06 09:41:30|2765.11|2756.41|2766.06|2757.36|2766.07|2757.37|2764.92|2756.22|26
1628242900000|2021-08-06 09:41:40|2766.2|2757.5|2767.3|2758.6|2767.3|2758.6|2766|2757.3|38
1628242910000|2021-08-06 09:41:50|2767.12|2758.42|2768.7|2760|2768.77|2760.07|2766.98|2758.28|37
1628242920000|2021-08-06 09:42:00|2768.71|2760.01|2766.55|2757.85|2768.9|2760.2|2766|2757.3|40
1628242930000|2021-08-06 09:42:10|2766.29|2757.59|2767.94|2759.24|2768.16|2759.46|2766.22|2757.52|39
1628242940000|2021-08-06 09:42:20|2767.89|2759.19|2768.46|2759.76|2768.71|2760.01|2767.89|2759.19|35
1628242950000|2021-08-06 09:42:30|2768.45|2759.75|2765.99|2757.29|2768.48|2759.78|2765.82|2757.12|34
1628242960000|2021-08-06 09:42:40|2765.98|2757.28|2765.93|2757.23|2766.06|2757.36|2765.48|2756.78|34
1628242970000|2021-08-06 09:42:50|2765.96|2757.26|2766.68|2757.98|2766.7|2758|2765.96|2757.26|33
1628242980000|2021-08-06 09:43:00|2766.78|2758.08|2765.65|2756.95|2767.06|2758.36|2765.65|2756.95|29
1628242990000|2021-08-06 09:43:10|2765.66|2756.96|2767|2758.3|2767.29|2758.59|2765.61|2756.91|26
1628243000000|2021-08-06 09:43:20|2766.99|2758.29|2767.6|2758.9|2767.83|2759.13|2766.81|2758.11|30
1628243010000|2021-08-06 09:43:30|2767.46|2758.76|2767.95|2759.25|2767.96|2759.26|2767.39|2758.69|30
1628243020000|2021-08-06 09:43:40|2767.94|2759.24|2766.52|2757.82|2768.23|2759.53|2766.52|2757.82|27
1628243030000|2021-08-06 09:43:50|2766.41|2757.71|2766.46|2757.76|2766.59|2757.89|2765.82|2757.12|36
1628243040000|2021-08-06 09:44:00|2766.12|2757.42|2766.06|2757.36|2766.45|2757.75|2765.93|2757.23|32
1628243050000|2021-08-06 09:44:10|2766.08|2757.38|2766.64|2757.94|2766.66|2757.96|2765.8|2757.1|32
1628243060000|2021-08-06 09:44:20|2766.37|2757.67|2768.02|2759.32|2768.11|2759.41|2766.25|2757.55|39
1628243070000|2021-08-06 09:44:30|2767.92|2759.22|2769.5|2760.8|2769.78|2761.08|2767.92|2759.22|38
1628243080000|2021-08-06 09:44:40|2769.49|2760.79|2769.37|2760.67|2769.56|2760.86|2769.15|2760.45|31
1628243090000|2021-08-06 09:44:50|2769.39|2760.69|2770.18|2761.48|2770.2|2761.5|2769.31|2760.61|36
1628243100000|2021-08-06 09:45:00|2770.25|2761.55|2769.84|2761.14|2770.34|2761.64|2769.6|2760.9|36
1628243110000|2021-08-06 09:45:10|2769.82|2761.12|2767.51|2758.81|2770.18|2761.48|2767.16|2758.46|38
1628243120000|2021-08-06 09:45:20|2767.49|2758.79|2765.62|2756.92|2767.54|2758.84|2765.54|2756.84|32
1628243130000|2021-08-06 09:45:30|2765.63|2756.93|2765.48|2756.78|2765.91|2757.21|2765.3|2756.6|31
1628243140000|2021-08-06 09:45:40|2765.32|2756.62|2765.84|2757.14|2765.84|2757.14|2765.32|2756.62|29
1628243150000|2021-08-06 09:45:50|2765.95|2757.25|2765.63|2756.93|2765.95|2757.25|2765.62|2756.92|23
1628243160000|2021-08-06 09:46:00|2765.61|2756.91|2765.41|2756.71|2765.63|2756.93|2765.31|2756.61|20
1628243170000|2021-08-06 09:46:10|2765.35|2756.65|2765.29|2756.59|2765.37|2756.67|2765.01|2756.31|31
1628243180000|2021-08-06 09:46:20|2765.39|2756.69|2765.2|2756.5|2765.39|2756.69|2764.91|2756.21|38
1628243190000|2021-08-06 09:46:30|2765.16|2756.46|2765.24|2756.54|2765.29|2756.59|2764.98|2756.28|34
1628243200000|2021-08-06 09:46:40|2765.15|2756.45|2767.16|2758.46|2767.29|2758.59|2765.15|2756.45|35
1628243210000|2021-08-06 09:46:50|2767.08|2758.38|2767.39|2758.69|2767.58|2758.88|2766.78|2758.08|36
1628243220000|2021-08-06 09:47:00|2767.06|2758.36|2766.5|2757.8|2767.35|2758.65|2765.89|2757.19|38
1628243230000|2021-08-06 09:47:10|2766.54|2757.84|2766.84|2758.14|2766.84|2758.14|2765.57|2756.87|30
1628243240000|2021-08-06 09:47:20|2766.85|2758.15|2767.95|2759.25|2767.95|2759.25|2766.18|2757.48|38
1628243250000|2021-08-06 09:47:30|2767.77|2759.07|2768.81|2760.11|2769.1|2760.4|2767.77|2759.07|40
1628243260000|2021-08-06 09:47:40|2768.76|2760.06|2768.21|2759.51|2768.8|2760.1|2768.06|2759.36|36
1628243270000|2021-08-06 09:47:50|2768.24|2759.54|2767.67|2758.97|2768.77|2760.07|2767.55|2758.85|36
1628243280000|2021-08-06 09:48:00|2767.82|2759.12|2766.3|2757.6|2767.82|2759.12|2766.2|2757.5|32
1628243290000|2021-08-06 09:48:10|2766.32|2757.62|2765.86|2757.16|2766.37|2757.67|2765.61|2756.91|34
1628243300000|2021-08-06 09:48:20|2765.91|2757.21|2766.18|2757.48|2766.18|2757.48|2765.81|2757.11|38
1628243310000|2021-08-06 09:48:30|2766.21|2757.51|2766.45|2757.75|2766.91|2758.21|2766.2|2757.5|35
1628243320000|2021-08-06 09:48:40|2766.46|2757.76|2766.82|2758.12|2766.93|2758.23|2766.46|2757.76|36
1628243330000|2021-08-06 09:48:50|2766.8|2758.1|2766.6|2757.9|2766.86|2758.16|2766.58|2757.88|31
1628243340000|2021-08-06 09:49:00|2766.61|2757.91|2766.97|2758.27|2767|2758.3|2766.6|2757.9|31
1628243350000|2021-08-06 09:49:10|2766.96|2758.26|2766.82|2758.12|2767|2758.3|2766.47|2757.77|38
1628243360000|2021-08-06 09:49:20|2766.85|2758.15|2767.8|2759.1|2767.81|2759.11|2766.78|2758.08|33
1628243370000|2021-08-06 09:49:30|2767.63|2758.93|2767.6|2758.9|2767.84|2759.14|2767.47|2758.77|38
1628243380000|2021-08-06 09:49:40|2767.68|2758.98|2767.63|2758.93|2767.85|2759.15|2767.57|2758.87|31
1628243390000|2021-08-06 09:49:50|2767.66|2758.96|2768.88|2760.18|2768.88|2760.18|2767.66|2758.96|36
1628243400000|2021-08-06 09:50:00|2768.89|2760.19|2767.6|2758.9|2768.92|2760.22|2767.6|2758.9|26
1628243410000|2021-08-06 09:50:10|2767.49|2758.79|2765.82|2757.12|2767.51|2758.81|2765.82|2757.12|36
1628243420000|2021-08-06 09:50:20|2765.83|2757.13|2765.91|2757.21|2765.95|2757.25|2765.83|2757.13|7
1628243430000|2021-08-06 09:50:30|2765.96|2757.26|2765.99|2757.29|2766.32|2757.62|2765.96|2757.26|31
1628243440000|2021-08-06 09:50:40|2766.05|2757.35|2766.19|2757.49|2766.48|2757.78|2765.98|2757.28|32
1628243450000|2021-08-06 09:50:50|2766.18|2757.48|2766.26|2757.56|2766.32|2757.62|2766.11|2757.41|30
1628243460000|2021-08-06 09:51:00|2766.24|2757.54|2765.49|2756.79|2766.28|2757.58|2765.49|2756.79|35
1628243470000|2021-08-06 09:51:10|2765.47|2756.77|2764.9|2756.2|2765.47|2756.77|2764.83|2756.13|23
1628243480000|2021-08-06 09:51:20|2764.89|2756.19|2766.53|2757.83|2766.69|2757.99|2764.89|2756.19|31
1628243490000|2021-08-06 09:51:30|2766.54|2757.84|2766.7|2758|2766.7|2758|2765.76|2757.06|37
1628243500000|2021-08-06 09:51:40|2766.61|2757.91|2765.85|2757.15|2766.66|2757.96|2765.41|2756.71|35
1628243510000|2021-08-06 09:51:50|2765.79|2757.09|2765.87|2757.17|2766.05|2757.35|2765.76|2757.06|37
1628243520000|2021-08-06 09:52:00|2765.89|2757.19|2766.09|2757.39|2766.15|2757.45|2765.81|2757.11|23
1628243530000|2021-08-06 09:52:10|2766.1|2757.4|2766.09|2757.39|2766.19|2757.49|2766.03|2757.33|28
1628243540000|2021-08-06 09:52:20|2766.06|2757.36|2765.97|2757.27|2766.08|2757.38|2765.95|2757.25|29
1628243550000|2021-08-06 09:52:30|2765.95|2757.25|2766.18|2757.48|2766.18|2757.48|2765.93|2757.23|23
1628243560000|2021-08-06 09:52:40|2766.15|2757.45|2765.93|2757.23|2766.15|2757.45|2765.92|2757.22|17
1628243570000|2021-08-06 09:52:50|2765.91|2757.21|2765.71|2757.01|2766.7|2758|2765.71|2757.01|29
1628243580000|2021-08-06 09:53:00|2765.81|2757.11|2766.17|2757.47|2766.37|2757.67|2765.55|2756.85|33
1628243590000|2021-08-06 09:53:10|2766.14|2757.44|2766.18|2757.48|2766.39|2757.69|2766.07|2757.37|29
1628243600000|2021-08-06 09:53:20|2766.14|2757.44|2766.86|2758.16|2766.95|2758.25|2766.05|2757.35|29
1628243610000|2021-08-06 09:53:30|2766.77|2758.07|2768.36|2759.66|2768.43|2759.73|2766.77|2758.07|35
1628243620000|2021-08-06 09:53:40|2768.38|2759.68|2768.38|2759.68|2768.45|2759.75|2768.25|2759.55|27
1628243630000|2021-08-06 09:53:50|2768.43|2759.73|2767.71|2759.01|2768.43|2759.73|2767.43|2758.73|33
1628243640000|2021-08-06 09:54:00|2767.74|2759.04|2768.02|2759.32|2768.13|2759.43|2767.69|2758.99|32
1628243650000|2021-08-06 09:54:10|2768.06|2759.36|2768.02|2759.32|2768.29|2759.59|2768.02|2759.32|19
1628243660000|2021-08-06 09:54:20|2768.09|2759.39|2769.48|2760.78|2769.48|2760.78|2768.09|2759.39|14
1628243670000|2021-08-06 09:54:30|2769.47|2760.77|2769.47|2760.77|2769.52|2760.82|2769.36|2760.66|21
1628243680000|2021-08-06 09:54:40|2769.42|2760.72|2769.09|2760.39|2769.52|2760.82|2769.06|2760.36|25
1628243690000|2021-08-06 09:54:50|2769.11|2760.41|2769.12|2760.42|2769.21|2760.51|2769.07|2760.37|15
1628243700000|2021-08-06 09:55:00|2769.11|2760.41|2769.46|2760.76|2769.46|2760.76|2768.71|2760.01|23
1628243710000|2021-08-06 09:55:10|2769.52|2760.82|2772.94|2764.24|2772.96|2764.26|2769.48|2760.78|35
1628243720000|2021-08-06 09:55:20|2772.8|2764.1|2772.86|2764.16|2773.31|2764.61|2772.11|2763.41|35
1628243730000|2021-08-06 09:55:30|2772.91|2764.21|2771.71|2763.01|2773.01|2764.31|2771.5|2762.8|33
1628243740000|2021-08-06 09:55:40|2771.76|2763.06|2772.42|2763.72|2772.42|2763.72|2771.62|2762.92|38
1628243750000|2021-08-06 09:55:50|2772.44|2763.74|2772.38|2763.68|2772.76|2764.06|2772.38|2763.68|35
1628243760000|2021-08-06 09:56:00|2772.31|2763.61|2771.82|2763.12|2772.31|2763.61|2771.32|2762.62|32
1628243770000|2021-08-06 09:56:10|2771.9|2763.2|2773.74|2765.04|2774.04|2765.34|2771.9|2763.2|36
1628243780000|2021-08-06 09:56:20|2773.72|2765.02|2772.85|2764.15|2773.79|2765.09|2772.8|2764.1|35
1628243790000|2021-08-06 09:56:30|2772.79|2764.09|2772.93|2764.23|2772.93|2764.23|2772.74|2764.04|38
1628243800000|2021-08-06 09:56:40|2772.29|2763.59|2772.02|2763.32|2772.38|2763.68|2771.94|2763.24|36
1628243810000|2021-08-06 09:56:50|2772.04|2763.34|2772.25|2763.55|2772.55|2763.85|2772.04|2763.34|29
1628243820000|2021-08-06 09:57:00|2772.27|2763.57|2769.86|2761.16|2772.46|2763.76|2769.73|2761.03|38
1628243830000|2021-08-06 09:57:10|2769.83|2761.13|2768.92|2760.22|2769.93|2761.23|2768.81|2760.11|36
1628243840000|2021-08-06 09:57:20|2768.95|2760.25|2770.4|2761.7|2770.87|2762.17|2768.95|2760.25|39
1628243850000|2021-08-06 09:57:30|2770.37|2761.67|2770.16|2761.46|2770.37|2761.67|2768.94|2760.24|38
1628243860000|2021-08-06 09:57:40|2770.11|2761.41|2768.51|2759.81|2770.33|2761.63|2768.43|2759.73|39
1628243870000|2021-08-06 09:57:50|2768.53|2759.83|2769.63|2760.93|2769.63|2760.93|2768.28|2759.58|36
1628243880000|2021-08-06 09:58:00|2769.65|2760.95|2769.28|2760.58|2769.8|2761.1|2769.24|2760.54|33
1628243890000|2021-08-06 09:58:10|2769.31|2760.61|2769.24|2760.54|2769.37|2760.67|2768.84|2760.14|33
1628243900000|2021-08-06 09:58:20|2769.22|2760.52|2768.89|2760.19|2769.28|2760.58|2768.86|2760.16|30
1628243910000|2021-08-06 09:58:30|2768.87|2760.17|2769.04|2760.34|2769.18|2760.48|2768.87|2760.17|31
1628243920000|2021-08-06 09:58:40|2769.09|2760.39|2769.19|2760.49|2769.45|2760.75|2769|2760.3|30
1628243930000|2021-08-06 09:58:50|2769.16|2760.46|2768.5|2759.8|2769.16|2760.46|2768.45|2759.75|20
1628243940000|2021-08-06 09:59:00|2768.52|2759.82|2768.21|2759.51|2768.52|2759.82|2767.98|2759.28|17
1628243950000|2021-08-06 09:59:10|2768.22|2759.52|2766.93|2758.23|2768.22|2759.52|2766.93|2758.23|29
1628243960000|2021-08-06 09:59:20|2766.55|2757.85|2765.14|2756.44|2766.55|2757.85|2765|2756.3|35
1628243970000|2021-08-06 09:59:30|2765.16|2756.46|2764.94|2756.24|2765.16|2756.46|2764.62|2755.92|35
1628243980000|2021-08-06 09:59:40|2764.9|2756.2|2764.63|2755.93|2764.9|2756.2|2764.56|2755.86|14
1628243990000|2021-08-06 09:59:50|2764.67|2755.97|2765.04|2756.34|2765.11|2756.41|2764.67|2755.97|17
1628244000000|2021-08-06 10:00:00|2765.03|2756.33|2763.63|2754.93|2765.03|2756.33|2763.22|2754.52|22
1628244010000|2021-08-06 10:00:10|2763.62|2754.92|2763.39|2754.69|2764.22|2755.52|2763.3|2754.6|33
1628244020000|2021-08-06 10:00:20|2763.44|2754.74|2763.09|2754.39|2763.44|2754.74|2763.09|2754.39|16
1628244030000|2021-08-06 10:00:30|2763.07|2754.37|2763.73|2755.03|2763.73|2755.03|2762.26|2753.56|35
1628244040000|2021-08-06 10:00:40|2763.61|2754.91|2762.99|2754.29|2763.72|2755.02|2762.58|2753.88|35
1628244050000|2021-08-06 10:00:50|2762.93|2754.23|2762.97|2754.27|2763.72|2755.02|2762.83|2754.13|38
1628244060000|2021-08-06 10:01:00|2763.12|2754.42|2763.89|2755.19|2763.89|2755.19|2762.66|2753.96|24
1628244070000|2021-08-06 10:01:10|2763.9|2755.2|2764.49|2755.79|2764.55|2755.85|2763.86|2755.16|24
1628244080000|2021-08-06 10:01:20|2764.51|2755.81|2764.01|2755.31|2764.51|2755.81|2763.69|2754.99|28
1628244090000|2021-08-06 10:01:30|2763.98|2755.28|2763.59|2754.89|2764.01|2755.31|2763.49|2754.79|29
1628244100000|2021-08-06 10:01:40|2763.63|2754.93|2764.29|2755.59|2764.45|2755.75|2763.59|2754.89|22
1628244110000|2021-08-06 10:01:50|2764.31|2755.61|2764.76|2756.06|2764.79|2756.09|2764.26|2755.56|21
1628244120000|2021-08-06 10:02:00|2764.66|2755.96|2763.11|2754.41|2764.66|2755.96|2762.86|2754.16|33
1628244130000|2021-08-06 10:02:10|2762.89|2754.19|2763.15|2754.45|2763.31|2754.61|2762.89|2754.19|27
1628244140000|2021-08-06 10:02:20|2763.14|2754.44|2762.09|2753.39|2763.29|2754.59|2762.09|2753.39|28
1628244150000|2021-08-06 10:02:30|2762.12|2753.42|2762.77|2754.07|2762.81|2754.11|2762.08|2753.38|32
1628244160000|2021-08-06 10:02:40|2762.71|2754.01|2762.01|2753.31|2762.8|2754.1|2762.01|2753.31|30
1628244170000|2021-08-06 10:02:50|2762|2753.3|2763.62|2754.92|2763.68|2754.98|2761.98|2753.28|31
1628244180000|2021-08-06 10:03:00|2763.57|2754.87|2766.15|2757.45|2766.35|2757.65|2763.33|2754.63|35
1628244190000|2021-08-06 10:03:10|2766.1|2757.4|2766.21|2757.51|2766.4|2757.7|2765.28|2756.58|29
1628244200000|2021-08-06 10:03:20|2766.19|2757.49|2766.08|2757.38|2766.25|2757.55|2764.36|2755.66|36
1628244210000|2021-08-06 10:03:30|2765.96|2757.26|2765.72|2757.02|2766.41|2757.71|2765.47|2756.77|34
1628244220000|2021-08-06 10:03:40|2765.94|2757.24|2768.25|2759.55|2768.25|2759.55|2765.94|2757.24|36
1628244230000|2021-08-06 10:03:50|2768.41|2759.71|2768.68|2759.98|2769.43|2760.73|2768.24|2759.54|38
1628244240000|2021-08-06 10:04:00|2768.45|2759.75|2766.77|2758.07|2768.67|2759.97|2766.74|2758.04|36
1628244250000|2021-08-06 10:04:10|2766.59|2757.89|2768.47|2759.77|2768.66|2759.96|2766.34|2757.64|38
1628244260000|2021-08-06 10:04:20|2768.43|2759.73|2768.29|2759.59|2768.49|2759.79|2767.99|2759.29|37
1628244270000|2021-08-06 10:04:30|2768.34|2759.64|2769.27|2760.57|2769.39|2760.69|2768.25|2759.55|35
1628244280000|2021-08-06 10:04:40|2769.32|2760.62|2771.27|2762.57|2771.56|2762.86|2769.32|2760.62|31
1628244290000|2021-08-06 10:04:50|2771.28|2762.58|2770.27|2761.57|2771.3|2762.6|2769.94|2761.24|33
1628244300000|2021-08-06 10:05:00|2770.26|2761.56|2768.91|2760.21|2770.3|2761.6|2768.05|2759.35|38
1628244310000|2021-08-06 10:05:10|2768.98|2760.28|2767.48|2758.78|2768.98|2760.28|2767.47|2758.77|37
1628244320000|2021-08-06 10:05:20|2767.44|2758.74|2768.36|2759.66|2768.36|2759.66|2767.44|2758.74|25
1628244330000|2021-08-06 10:05:30|2768.08|2759.38|2767.4|2758.7|2768.37|2759.67|2767.4|2758.7|37
1628244340000|2021-08-06 10:05:40|2767.51|2758.81|2767.76|2759.06|2767.76|2759.06|2767.06|2758.36|39
1628244350000|2021-08-06 10:05:50|2767.49|2758.79|2767.43|2758.73|2767.83|2759.13|2767.36|2758.66|31
1628244360000|2021-08-06 10:06:00|2767.42|2758.72|2764.02|2755.32|2767.42|2758.72|2763.94|2755.24|39
1628244370000|2021-08-06 10:06:10|2764.05|2755.35|2765.16|2756.46|2765.25|2756.55|2763.91|2755.21|38
1628244380000|2021-08-06 10:06:20|2765.18|2756.48|2764.82|2756.12|2765.57|2756.87|2764.72|2756.02|37
1628244390000|2021-08-06 10:06:30|2764.83|2756.13|2766.22|2757.52|2766.25|2757.55|2764.7|2756|36
1628244400000|2021-08-06 10:06:40|2766.08|2757.38|2765.07|2756.37|2766.24|2757.54|2764.86|2756.16|33
1628244410000|2021-08-06 10:06:50|2765.02|2756.32|2764.81|2756.11|2765.7|2757|2764.81|2756.11|34
1628244420000|2021-08-06 10:07:00|2764.83|2756.13|2763.42|2754.72|2764.88|2756.18|2763.22|2754.52|30
1628244430000|2021-08-06 10:07:10|2763.41|2754.71|2760.6|2751.9|2763.99|2755.29|2760.54|2751.84|37
1628244440000|2021-08-06 10:07:20|2760.65|2751.95|2760.86|2752.16|2760.99|2752.29|2760.63|2751.93|31
1628244450000|2021-08-06 10:07:30|2760.99|2752.29|2760.6|2751.9|2761|2752.3|2760.44|2751.74|25
1628244460000|2021-08-06 10:07:40|2760.66|2751.96|2760.73|2752.03|2761|2752.3|2759.19|2750.49|33
1628244470000|2021-08-06 10:07:50|2760.65|2751.95|2759.1|2750.4|2760.65|2751.95|2758.93|2750.23|37
1628244480000|2021-08-06 10:08:00|2759.08|2750.38|2756.15|2747.45|2759.09|2750.39|2755.68|2746.98|40
1628244490000|2021-08-06 10:08:10|2755.87|2747.17|2758.75|2750.05|2758.75|2750.05|2755.79|2747.09|40
1628244500000|2021-08-06 10:08:20|2758.66|2749.96|2759.15|2750.45|2759.4|2750.7|2758.66|2749.96|33
1628244510000|2021-08-06 10:08:30|2759.17|2750.47|2754.19|2745.49|2759.17|2750.47|2754.19|2745.49|38
1628244520000|2021-08-06 10:08:40|2751.76|2743.06|2747.01|2738.31|2751.76|2743.06|2745.15|2736.45|40
1628244530000|2021-08-06 10:08:50|2747.34|2738.64|2747.45|2738.75|2748.16|2739.46|2746.96|2738.26|32
1628244540000|2021-08-06 10:09:00|2747.29|2738.59|2744.88|2736.18|2747.29|2738.59|2743.14|2734.44|38
1628244550000|2021-08-06 10:09:10|2745|2736.3|2747.09|2738.39|2747.09|2738.39|2744.95|2736.25|39
1628244560000|2021-08-06 10:09:20|2747.2|2738.5|2748.24|2739.54|2748.32|2739.62|2747.2|2738.5|28
1628244570000|2021-08-06 10:09:30|2748.27|2739.57|2748.92|2740.22|2749.59|2740.89|2748.12|2739.42|24
1628244580000|2021-08-06 10:09:40|2748.72|2740.02|2746.08|2737.38|2748.72|2740.02|2745.07|2736.37|39
1628244590000|2021-08-06 10:09:50|2746.01|2737.31|2748.28|2739.58|2748.63|2739.93|2745.83|2737.13|39
1628244600000|2021-08-06 10:10:00|2747.9|2739.2|2746.3|2737.6|2748.77|2740.07|2746.26|2737.56|37
1628244610000|2021-08-06 10:10:10|2746.36|2737.66|2745.51|2736.81|2746.36|2737.66|2745.36|2736.66|34
1628244620000|2021-08-06 10:10:20|2745.55|2736.85|2748.25|2739.55|2748.25|2739.55|2745.55|2736.85|35
1628244630000|2021-08-06 10:10:30|2748.23|2739.53|2748.73|2740.03|2748.74|2740.04|2748.19|2739.49|27
1628244640000|2021-08-06 10:10:40|2748.75|2740.05|2749.66|2740.96|2750.98|2742.28|2748.68|2739.98|34
1628244650000|2021-08-06 10:10:50|2749.63|2740.93|2750.4|2741.7|2750.4|2741.7|2749.63|2740.93|25
1628244660000|2021-08-06 10:11:00|2750.34|2741.64|2748.24|2739.54|2751.59|2742.89|2748.06|2739.36|29
1628244670000|2021-08-06 10:11:10|2748.48|2739.78|2746.05|2737.35|2749.66|2740.96|2745.96|2737.26|37
1628244680000|2021-08-06 10:11:20|2746.41|2737.71|2748.3|2739.6|2748.65|2739.95|2746.41|2737.71|39
1628244690000|2021-08-06 10:11:30|2748.5|2739.8|2748.19|2739.49|2748.67|2739.97|2747.07|2738.37|35
1628244700000|2021-08-06 10:11:40|2748.27|2739.57|2748.13|2739.43|2748.36|2739.66|2747.07|2738.37|32
1628244710000|2021-08-06 10:11:50|2748.14|2739.44|2749.22|2740.52|2749.22|2740.52|2748.1|2739.4|25
1628244720000|2021-08-06 10:12:00|2749.24|2740.54|2749.33|2740.63|2749.74|2741.04|2749.24|2740.54|12
1628244730000|2021-08-06 10:12:10|2749.37|2740.67|2749.46|2740.76|2749.48|2740.78|2748.55|2739.85|27
1628244740000|2021-08-06 10:12:20|2749.64|2740.94|2750.18|2741.48|2750.28|2741.58|2749.64|2740.94|24
1628244750000|2021-08-06 10:12:30|2750.12|2741.42|2750.42|2741.72|2750.42|2741.72|2748.63|2739.93|35
1628244760000|2021-08-06 10:12:40|2750.41|2741.71|2750.73|2742.03|2751.18|2742.48|2750.13|2741.43|37
1628244770000|2021-08-06 10:12:50|2750.72|2742.02|2750.3|2741.6|2750.82|2742.12|2750.01|2741.31|38
1628244780000|2021-08-06 10:13:00|2749.94|2741.24|2749.7|2741|2749.99|2741.29|2749.33|2740.63|32
1628244790000|2021-08-06 10:13:10|2749.61|2740.91|2750.75|2742.05|2750.75|2742.05|2749.52|2740.82|19
1628244800000|2021-08-06 10:13:20|2750.79|2742.09|2750.98|2742.28|2751.15|2742.45|2750.52|2741.82|19
1628244810000|2021-08-06 10:13:30|2750.99|2742.29|2751.57|2742.87|2751.71|2743.01|2750.99|2742.29|24
1628244820000|2021-08-06 10:13:40|2751.47|2742.77|2751.47|2742.77|2751.72|2743.02|2750.99|2742.29|20
1628244830000|2021-08-06 10:13:50|2751.6|2742.9|2751.83|2743.13|2751.95|2743.25|2751.6|2742.9|14
1628244840000|2021-08-06 10:14:00|2751.85|2743.15|2751.51|2742.81|2752.41|2743.71|2751.3|2742.6|36
1628244850000|2021-08-06 10:14:10|2751.11|2742.41|2750.52|2741.82|2751.44|2742.74|2750.37|2741.67|40
1628244860000|2021-08-06 10:14:20|2750.53|2741.83|2750.81|2742.11|2751.04|2742.34|2749.52|2740.82|36
1628244870000|2021-08-06 10:14:30|2750.9|2742.2|2752.01|2743.31|2752.37|2743.67|2750.9|2742.2|37
1628244880000|2021-08-06 10:14:40|2752.02|2743.32|2750.42|2741.72|2752.06|2743.36|2750.03|2741.33|39
1628244890000|2021-08-06 10:14:50|2750.44|2741.74|2750.58|2741.88|2750.94|2742.24|2750.44|2741.74|37
1628244900000|2021-08-06 10:15:00|2750.73|2742.03|2748.12|2739.42|2750.79|2742.09|2746.64|2737.94|40
1628244910000|2021-08-06 10:15:10|2748.74|2740.04|2751.43|2742.73|2751.54|2742.84|2748.36|2739.66|37
1628244920000|2021-08-06 10:15:20|2751.45|2742.75|2753.16|2744.46|2753.62|2744.92|2751.45|2742.75|31
1628244930000|2021-08-06 10:15:30|2753.21|2744.51|2753.2|2744.5|2753.53|2744.83|2753.16|2744.46|38
1628244940000|2021-08-06 10:15:40|2753.31|2744.61|2753.69|2744.99|2753.69|2744.99|2753|2744.3|34
1628244950000|2021-08-06 10:15:50|2753.67|2744.97|2756.84|2748.14|2757.49|2748.79|2753.62|2744.92|27
1628244960000|2021-08-06 10:16:00|2756.96|2748.26|2756.01|2747.31|2757.14|2748.44|2755.47|2746.77|35
1628244970000|2021-08-06 10:16:10|2755.91|2747.21|2758.82|2750.12|2758.84|2750.14|2755.9|2747.2|30
1628244980000|2021-08-06 10:16:20|2759.16|2750.46|2758.27|2749.57|2760.35|2751.65|2758.27|2749.57|40
1628244990000|2021-08-06 10:16:30|2758.36|2749.66|2756.62|2747.92|2758.36|2749.66|2756.47|2747.77|39
1628245000000|2021-08-06 10:16:40|2756.45|2747.75|2756.58|2747.88|2756.58|2747.88|2755.51|2746.81|33
1628245010000|2021-08-06 10:16:50|2756.77|2748.07|2757.98|2749.28|2758.55|2749.85|2756.77|2748.07|39
1628245020000|2021-08-06 10:17:00|2758.08|2749.38|2755.98|2747.28|2758.08|2749.38|2755.98|2747.28|35
1628245030000|2021-08-06 10:17:10|2755.93|2747.23|2757.08|2748.38|2757.08|2748.38|2755.57|2746.87|31
1628245040000|2021-08-06 10:17:20|2757.09|2748.39|2756.23|2747.53|2757.14|2748.44|2756.16|2747.46|31
1628245050000|2021-08-06 10:17:30|2756.22|2747.52|2756.24|2747.54|2756.83|2748.13|2756.07|2747.37|35
1628245060000|2021-08-06 10:17:40|2756.33|2747.63|2756.37|2747.67|2756.85|2748.15|2756.03|2747.33|26
1628245070000|2021-08-06 10:17:50|2756.38|2747.68|2756.2|2747.5|2756.46|2747.76|2756.12|2747.42|19
1628245080000|2021-08-06 10:18:00|2756.18|2747.48|2753.82|2745.12|2756.2|2747.5|2753.82|2745.12|37
1628245090000|2021-08-06 10:18:10|2753.9|2745.2|2753.93|2745.23|2753.94|2745.24|2753.37|2744.67|34
1628245100000|2021-08-06 10:18:20|2754.01|2745.31|2754.07|2745.37|2754.13|2745.43|2753.87|2745.17|23
1628245110000|2021-08-06 10:18:30|2754.08|2745.38|2754.95|2746.25|2755.06|2746.36|2754.08|2745.38|34
1628245120000|2021-08-06 10:18:40|2754.96|2746.26|2755.81|2747.11|2756.18|2747.48|2754.96|2746.26|34
1628245130000|2021-08-06 10:18:50|2755.95|2747.25|2754.37|2745.67|2755.95|2747.25|2754.3|2745.6|35
1628245140000|2021-08-06 10:19:00|2754.43|2745.73|2755.58|2746.88|2755.58|2746.88|2753.63|2744.93|39
1628245150000|2021-08-06 10:19:10|2755.76|2747.06|2755.01|2746.31|2756.09|2747.39|2754.72|2746.02|36
1628245160000|2021-08-06 10:19:20|2755.09|2746.39|2756.15|2747.45|2756.15|2747.45|2755.09|2746.39|36
1628245170000|2021-08-06 10:19:30|2755.92|2747.22|2755.42|2746.72|2756.22|2747.52|2755.3|2746.6|31
1628245180000|2021-08-06 10:19:40|2755.43|2746.73|2755.97|2747.27|2756.03|2747.33|2755.34|2746.64|38
1628245190000|2021-08-06 10:19:50|2756.03|2747.33|2756.2|2747.5|2756.33|2747.63|2755.79|2747.09|36
1628245200000|2021-08-06 10:20:00|2756.29|2747.59|2756.11|2747.41|2756.36|2747.66|2755.77|2747.07|35
1628245210000|2021-08-06 10:20:10|2756.08|2747.38|2753.96|2745.26|2756.13|2747.43|2753.86|2745.16|37
1628245220000|2021-08-06 10:20:20|2753.92|2745.22|2753.1|2744.4|2753.92|2745.22|2752.88|2744.18|36
1628245230000|2021-08-06 10:20:30|2753.11|2744.41|2753.87|2745.17|2753.87|2745.17|2752.95|2744.25|38
1628245240000|2021-08-06 10:20:40|2754.01|2745.31|2755.28|2746.58|2755.34|2746.64|2754.01|2745.31|38
1628245250000|2021-08-06 10:20:50|2755.33|2746.63|2753.67|2744.97|2755.53|2746.83|2753.4|2744.7|37
1628245260000|2021-08-06 10:21:00|2753.66|2744.96|2752.15|2743.45|2753.66|2744.96|2751.99|2743.29|36
1628245270000|2021-08-06 10:21:10|2752.16|2743.46|2753.46|2744.76|2753.5|2744.8|2752.16|2743.46|38
1628245280000|2021-08-06 10:21:20|2753.44|2744.74|2753.62|2744.92|2753.76|2745.06|2753.22|2744.52|32
1628245290000|2021-08-06 10:21:30|2753.63|2744.93|2753.74|2745.04|2754.02|2745.32|2753.56|2744.86|25
1628245300000|2021-08-06 10:21:40|2753.72|2745.02|2752.35|2743.65|2753.75|2745.05|2752.02|2743.32|31
1628245310000|2021-08-06 10:21:50|2752.25|2743.55|2751.03|2742.33|2752.37|2743.67|2750.84|2742.14|32
1628245320000|2021-08-06 10:22:00|2751.13|2742.43|2750.13|2741.43|2751.6|2742.9|2749.44|2740.74|36
1628245330000|2021-08-06 10:22:10|2750.12|2741.42|2751.33|2742.63|2751.45|2742.75|2750.12|2741.42|33
1628245340000|2021-08-06 10:22:20|2751.48|2742.78|2749.4|2740.7|2751.48|2742.78|2749.4|2740.7|29
1628245350000|2021-08-06 10:22:30|2749.25|2740.55|2747.48|2738.78|2749.25|2740.55|2747.16|2738.46|36
1628245360000|2021-08-06 10:22:40|2747.53|2738.83|2748.07|2739.37|2748.67|2739.97|2747.33|2738.63|39
1628245370000|2021-08-06 10:22:50|2748.12|2739.42|2748.76|2740.06|2748.8|2740.1|2747.75|2739.05|36
1628245380000|2021-08-06 10:23:00|2748.72|2740.02|2748.05|2739.35|2748.99|2740.29|2747.59|2738.89|40
1628245390000|2021-08-06 10:23:10|2748.07|2739.37|2748.71|2740.01|2749.2|2740.5|2748|2739.3|35
1628245400000|2021-08-06 10:23:20|2748.76|2740.06|2750.66|2741.96|2750.8|2742.1|2748.76|2740.06|37
1628245410000|2021-08-06 10:23:30|2750.7|2742|2750.42|2741.72|2750.73|2742.03|2750.17|2741.47|38
1628245420000|2021-08-06 10:23:40|2750.43|2741.73|2750.94|2742.24|2751.39|2742.69|2750.36|2741.66|35
1628245430000|2021-08-06 10:23:50|2750.85|2742.15|2749.37|2740.67|2751|2742.3|2749.31|2740.61|31
1628245440000|2021-08-06 10:24:00|2749.54|2740.84|2748.27|2739.57|2749.56|2740.86|2747.37|2738.67|31
1628245450000|2021-08-06 10:24:10|2748.77|2740.07|2749.16|2740.46|2749.17|2740.47|2748.06|2739.36|35
1628245460000|2021-08-06 10:24:20|2749.17|2740.47|2748.24|2739.54|2749.17|2740.47|2747.8|2739.1|34
1628245470000|2021-08-06 10:24:30|2748.21|2739.51|2747.95|2739.25|2748.31|2739.61|2747.78|2739.08|29
1628245480000|2021-08-06 10:24:40|2748.02|2739.32|2748.67|2739.97|2749.24|2740.54|2748.02|2739.32|35
1628245490000|2021-08-06 10:24:50|2748.66|2739.96|2748.55|2739.85|2748.86|2740.16|2748.41|2739.71|36
1628245500000|2021-08-06 10:25:00|2748.42|2739.72|2748.72|2740.02|2748.72|2740.02|2748.38|2739.68|33
1628245510000|2021-08-06 10:25:10|2748.79|2740.09|2750.21|2741.51|2750.23|2741.53|2748.79|2740.09|28
1628245520000|2021-08-06 10:25:20|2750.19|2741.49|2750.32|2741.62|2750.44|2741.74|2749.31|2740.61|29
1628245530000|2021-08-06 10:25:30|2750.29|2741.59|2750.81|2742.11|2750.99|2742.29|2750.29|2741.59|25
1628245540000|2021-08-06 10:25:40|2750.93|2742.23|2750.74|2742.04|2751.35|2742.65|2750.7|2742|34
1628245550000|2021-08-06 10:25:50|2750.63|2741.93|2752.06|2743.36|2752.06|2743.36|2750.49|2741.79|35
1628245560000|2021-08-06 10:26:00|2752.36|2743.66|2752.79|2744.09|2753.05|2744.35|2752.2|2743.5|31
1628245570000|2021-08-06 10:26:10|2752.8|2744.1|2752.95|2744.25|2753.2|2744.5|2752.8|2744.1|31
1628245580000|2021-08-06 10:26:20|2752.81|2744.11|2754.17|2745.47|2754.78|2746.08|2752.7|2744|37
1628245590000|2021-08-06 10:26:30|2754.24|2745.54|2753.95|2745.25|2754.24|2745.54|2753.69|2744.99|34
1628245600000|2021-08-06 10:26:40|2753.97|2745.27|2753.96|2745.26|2754.75|2746.05|2753.76|2745.06|37
1628245610000|2021-08-06 10:26:50|2753.93|2745.23|2754.16|2745.46|2755.01|2746.31|2753.93|2745.23|36
1628245620000|2021-08-06 10:27:00|2754.15|2745.45|2753.94|2745.24|2754.24|2745.54|2753.78|2745.08|33
1628245630000|2021-08-06 10:27:10|2754.13|2745.43|2754.42|2745.72|2754.42|2745.72|2753.61|2744.91|26
1628245640000|2021-08-06 10:27:20|2754.21|2745.51|2754.69|2745.99|2754.69|2745.99|2753.96|2745.26|29
1628245650000|2021-08-06 10:27:30|2754.6|2745.9|2754.35|2745.65|2754.6|2745.9|2753.92|2745.22|34
1628245660000|2021-08-06 10:27:40|2754.33|2745.63|2753.39|2744.69|2754.36|2745.66|2753.32|2744.62|37
1628245670000|2021-08-06 10:27:50|2753.45|2744.75|2754.16|2745.46|2754.35|2745.65|2753.4|2744.7|37
1628245680000|2021-08-06 10:28:00|2754.14|2745.44|2753.87|2745.17|2754.42|2745.72|2753.87|2745.17|37
1628245690000|2021-08-06 10:28:10|2753.92|2745.22|2753.88|2745.18|2754.15|2745.45|2753.58|2744.88|39
1628245700000|2021-08-06 10:28:20|2753.98|2745.28|2754.17|2745.47|2754.37|2745.67|2753.82|2745.12|30
1628245710000|2021-08-06 10:28:30|2754.33|2745.63|2754.15|2745.45|2754.4|2745.7|2753.94|2745.24|23
1628245720000|2021-08-06 10:28:40|2754.17|2745.47|2754.28|2745.58|2754.39|2745.69|2754|2745.3|27
1628245730000|2021-08-06 10:28:50|2754.24|2745.54|2754.03|2745.33|2754.31|2745.61|2753.94|2745.24|31
1628245740000|2021-08-06 10:29:00|2754.04|2745.34|2754.12|2745.42|2754.2|2745.5|2753.77|2745.07|35
1628245750000|2021-08-06 10:29:10|2753.9|2745.2|2752.58|2743.88|2753.97|2745.27|2752.58|2743.88|29
1628245760000|2021-08-06 10:29:20|2752.57|2743.87|2752.29|2743.59|2752.68|2743.98|2751.88|2743.18|32
1628245770000|2021-08-06 10:29:30|2752.28|2743.58|2751.93|2743.23|2752.34|2743.64|2751.85|2743.15|25
1628245780000|2021-08-06 10:29:40|2751.96|2743.26|2753.13|2744.43|2753.14|2744.44|2751.84|2743.14|27
1628245790000|2021-08-06 10:29:50|2753.14|2744.44|2753.74|2745.04|2753.95|2745.25|2753.07|2744.37|32
1628245800000|2021-08-06 10:30:00|2753.76|2745.06|2752.13|2743.43|2753.8|2745.1|2751.93|2743.23|36
1628245810000|2021-08-06 10:30:10|2752.19|2743.49|2752.3|2743.6|2752.73|2744.03|2752.19|2743.49|38
1628245820000|2021-08-06 10:30:20|2752.34|2743.64|2752.02|2743.32|2753.84|2745.14|2752.02|2743.32|35
1628245830000|2021-08-06 10:30:30|2752.08|2743.38|2752.52|2743.82|2752.7|2744|2751.45|2742.75|38
1628245840000|2021-08-06 10:30:40|2752.38|2743.68|2751.84|2743.14|2752.53|2743.83|2751.71|2743.01|35
1628245850000|2021-08-06 10:30:50|2751.9|2743.2|2750.5|2741.8|2751.92|2743.22|2750.5|2741.8|32
1628245860000|2021-08-06 10:31:00|2750.6|2741.9|2751.31|2742.61|2751.79|2743.09|2750.26|2741.56|32
1628245870000|2021-08-06 10:31:10|2751.4|2742.7|2750.8|2742.1|2751.79|2743.09|2750.7|2742|27
1628245880000|2021-08-06 10:31:20|2750.51|2741.81|2748.37|2739.67|2750.51|2741.81|2748.37|2739.67|31
1628245890000|2021-08-06 10:31:30|2748.32|2739.62|2748.42|2739.72|2748.58|2739.88|2748.24|2739.54|31
1628245900000|2021-08-06 10:31:40|2748.38|2739.68|2748.36|2739.66|2748.72|2740.02|2748.36|2739.66|16
1628245910000|2021-08-06 10:31:50|2748.39|2739.69|2748.62|2739.92|2748.62|2739.92|2748.35|2739.65|12
1628245920000|2021-08-06 10:32:00|2748.59|2739.89|2747|2738.3|2748.59|2739.89|2746.81|2738.11|27
1628245930000|2021-08-06 10:32:10|2746.9|2738.2|2746.96|2738.26|2747.4|2738.7|2746.89|2738.19|39
1628245940000|2021-08-06 10:32:20|2747.19|2738.49|2746.6|2737.9|2747.19|2738.49|2746.51|2737.81|33
1628245950000|2021-08-06 10:32:30|2746.61|2737.91|2747.07|2738.37|2747.5|2738.8|2746.56|2737.86|39
1628245960000|2021-08-06 10:32:40|2746.89|2738.19|2746.81|2738.11|2747.1|2738.4|2746.58|2737.88|35
1628245970000|2021-08-06 10:32:50|2746.74|2738.04|2746.65|2737.95|2746.74|2738.04|2746.6|2737.9|34
1628245980000|2021-08-06 10:33:00|2746.78|2738.08|2747.32|2738.62|2747.4|2738.7|2746.6|2737.9|34
1628245990000|2021-08-06 10:33:10|2747.53|2738.83|2748.53|2739.83|2748.7|2740|2747.32|2738.62|37
1628246000000|2021-08-06 10:33:20|2748.61|2739.91|2748.82|2740.12|2749.06|2740.36|2748.3|2739.6|34
1628246010000|2021-08-06 10:33:30|2748.64|2739.94|2747.1|2738.4|2748.79|2740.09|2747.1|2738.4|33
1628246020000|2021-08-06 10:33:40|2747.16|2738.46|2747.44|2738.74|2747.7|2739|2747.13|2738.43|37
1628246030000|2021-08-06 10:33:50|2747.53|2738.83|2748.35|2739.65|2748.74|2740.04|2747.36|2738.66|37
1628246040000|2021-08-06 10:34:00|2748.42|2739.72|2747.11|2738.41|2748.57|2739.87|2747.11|2738.41|34
1628246050000|2021-08-06 10:34:10|2747.17|2738.47|2748.2|2739.5|2748.2|2739.5|2747.08|2738.38|37
1628246060000|2021-08-06 10:34:20|2747.53|2738.83|2749.97|2741.27|2749.97|2741.27|2747.53|2738.83|21
1628246070000|2021-08-06 10:34:30|2749.88|2741.18|2750.59|2741.89|2750.59|2741.89|2749.88|2741.18|28
1628246080000|2021-08-06 10:34:40|2750.5|2741.8|2750.04|2741.34|2750.86|2742.16|2749.78|2741.08|29
1628246090000|2021-08-06 10:34:50|2749.98|2741.28|2751.85|2743.15|2751.85|2743.15|2749.98|2741.28|25
1628246100000|2021-08-06 10:35:00|2751.84|2743.14|2750.28|2741.58|2751.93|2743.23|2750.28|2741.58|29
1628246110000|2021-08-06 10:35:10|2750.06|2741.36|2751.61|2742.91|2751.61|2742.91|2749.48|2740.78|36
1628246120000|2021-08-06 10:35:20|2751.52|2742.82|2752.01|2743.31|2752.1|2743.4|2751.27|2742.57|36
1628246130000|2021-08-06 10:35:30|2751.88|2743.18|2750.51|2741.81|2751.88|2743.18|2750.3|2741.6|38
1628246140000|2021-08-06 10:35:40|2750.61|2741.91|2747.81|2739.11|2750.8|2742.1|2747.13|2738.43|36
1628246150000|2021-08-06 10:35:50|2747.93|2739.23|2747.88|2739.18|2748.81|2740.11|2747.88|2739.18|33
1628246160000|2021-08-06 10:36:00|2747.78|2739.08|2745.91|2737.21|2747.78|2739.08|2745.66|2736.96|37
1628246170000|2021-08-06 10:36:10|2745.74|2737.04|2747.85|2739.15|2747.85|2739.15|2745.52|2736.82|37
1628246180000|2021-08-06 10:36:20|2747.61|2738.91|2746.92|2738.22|2747.61|2738.91|2746.45|2737.75|29
1628246190000|2021-08-06 10:36:30|2747.04|2738.34|2747.52|2738.82|2747.63|2738.93|2746.89|2738.19|19
1628246200000|2021-08-06 10:36:40|2747.51|2738.81|2747.95|2739.25|2747.98|2739.28|2747.51|2738.81|14
1628246210000|2021-08-06 10:36:50|2747.94|2739.24|2747.51|2738.81|2747.95|2739.25|2747.42|2738.72|22
1628246220000|2021-08-06 10:37:00|2747.54|2738.84|2747.61|2738.91|2747.67|2738.97|2747.29|2738.59|19
1628246230000|2021-08-06 10:37:10|2747.65|2738.95|2748.13|2739.43|2748.13|2739.43|2747.65|2738.95|16
1628246240000|2021-08-06 10:37:20|2748.19|2739.49|2750.18|2741.48|2750.18|2741.48|2747.58|2738.88|29
1628246250000|2021-08-06 10:37:30|2750.25|2741.55|2749.92|2741.22|2750.26|2741.56|2749.56|2740.86|37
1628246260000|2021-08-06 10:37:40|2749.97|2741.27|2749.79|2741.09|2749.97|2741.27|2749.79|2741.09|32
1628246270000|2021-08-06 10:37:50|2749.84|2741.14|2749.53|2740.83|2749.94|2741.24|2749.53|2740.83|33
1628246280000|2021-08-06 10:38:00|2749.71|2741.01|2750.17|2741.47|2750.29|2741.59|2748.83|2740.13|39
1628246290000|2021-08-06 10:38:10|2750.24|2741.54|2750.6|2741.9|2750.6|2741.9|2749.18|2740.48|34
1628246300000|2021-08-06 10:38:20|2750.32|2741.62|2752.22|2743.52|2752.22|2743.52|2750.32|2741.62|33
1628246310000|2021-08-06 10:38:30|2752.26|2743.56|2752.8|2744.1|2753.37|2744.67|2752.26|2743.56|35
1628246320000|2021-08-06 10:38:40|2752.91|2744.21|2755.47|2746.77|2755.47|2746.77|2752.91|2744.21|35
1628246330000|2021-08-06 10:38:50|2755.28|2746.58|2755.46|2746.76|2755.53|2746.83|2754.55|2745.85|38
1628246340000|2021-08-06 10:39:00|2755.56|2746.86|2755.21|2746.51|2755.56|2746.86|2754.95|2746.25|37
1628246350000|2021-08-06 10:39:10|2755|2746.3|2755.53|2746.83|2755.53|2746.83|2754.47|2745.77|32
1628246360000|2021-08-06 10:39:20|2755.61|2746.91|2756.97|2748.27|2757.32|2748.62|2755.61|2746.91|30
1628246370000|2021-08-06 10:39:30|2757.03|2748.33|2757.22|2748.52|2757.47|2748.77|2756.79|2748.09|36
1628246380000|2021-08-06 10:39:40|2757.27|2748.57|2757.21|2748.51|2757.83|2749.13|2756.9|2748.2|34
1628246390000|2021-08-06 10:39:50|2757.22|2748.52|2758.37|2749.67|2758.37|2749.67|2757.19|2748.49|32
1628246400000|2021-08-06 10:40:00|2758.27|2749.57|2758.41|2749.71|2758.48|2749.78|2758.26|2749.56|20
1628246410000|2021-08-06 10:40:10|2758.43|2749.73|2758.02|2749.32|2758.64|2749.94|2757.69|2748.99|34
1628246420000|2021-08-06 10:40:20|2757.93|2749.23|2758.26|2749.56|2758.28|2749.58|2757.93|2749.23|38
1628246430000|2021-08-06 10:40:30|2758.22|2749.52|2758.18|2749.48|2758.66|2749.96|2758.15|2749.45|33
1628246440000|2021-08-06 10:40:40|2758.45|2749.75|2758.88|2750.18|2758.97|2750.27|2757.13|2748.43|36
1628246450000|2021-08-06 10:40:50|2758.8|2750.1|2759.66|2750.96|2759.66|2750.96|2758.59|2749.89|39
1628246460000|2021-08-06 10:41:00|2759.4|2750.7|2759.91|2751.21|2759.95|2751.25|2759.35|2750.65|38
1628246470000|2021-08-06 10:41:10|2759.85|2751.15|2757.62|2748.92|2759.97|2751.27|2757.62|2748.92|32
1628246480000|2021-08-06 10:41:20|2757.66|2748.96|2757.6|2748.9|2757.82|2749.12|2757.51|2748.81|32
1628246490000|2021-08-06 10:41:30|2757.65|2748.95|2756.28|2747.58|2757.65|2748.95|2755.78|2747.08|32
1628246500000|2021-08-06 10:41:40|2756.38|2747.68|2756.91|2748.21|2757.06|2748.36|2756.2|2747.5|31
1628246510000|2021-08-06 10:41:50|2757.05|2748.35|2758.17|2749.47|2758.17|2749.47|2757|2748.3|30
1628246520000|2021-08-06 10:42:00|2758.4|2749.7|2756.52|2747.82|2758.87|2750.17|2756.51|2747.81|37
1628246530000|2021-08-06 10:42:10|2756.56|2747.86|2756.86|2748.16|2756.99|2748.29|2756.24|2747.54|38
1628246540000|2021-08-06 10:42:20|2756.94|2748.24|2756.65|2747.95|2757.02|2748.32|2756.48|2747.78|37
1628246550000|2021-08-06 10:42:30|2756.68|2747.98|2756.59|2747.89|2756.75|2748.05|2755.93|2747.23|31
1628246560000|2021-08-06 10:42:40|2756.6|2747.9|2756.22|2747.52|2756.83|2748.13|2756.16|2747.46|29
1628246570000|2021-08-06 10:42:50|2756.26|2747.56|2756.42|2747.72|2756.45|2747.75|2756.14|2747.44|37
1628246580000|2021-08-06 10:43:00|2756.43|2747.73|2756.34|2747.64|2756.48|2747.78|2756.29|2747.59|21
1628246590000|2021-08-06 10:43:10|2756.33|2747.63|2755.33|2746.63|2756.33|2747.63|2754.97|2746.27|26
1628246600000|2021-08-06 10:43:20|2755.46|2746.76|2756.37|2747.67|2756.37|2747.67|2755.24|2746.54|30
1628246610000|2021-08-06 10:43:30|2756.28|2747.58|2756.21|2747.51|2756.35|2747.65|2755.64|2746.94|37
1628246620000|2021-08-06 10:43:40|2756.19|2747.49|2756.42|2747.72|2756.51|2747.81|2756.04|2747.34|35
1628246630000|2021-08-06 10:43:50|2756.47|2747.77|2756.46|2747.76|2756.72|2748.02|2756.27|2747.57|34
1628246640000|2021-08-06 10:44:00|2756.51|2747.81|2757.94|2749.24|2757.94|2749.24|2756.48|2747.78|35
1628246650000|2021-08-06 10:44:10|2757.66|2748.96|2758|2749.3|2758|2749.3|2757.45|2748.75|37
1628246660000|2021-08-06 10:44:20|2757.77|2749.07|2756.35|2747.65|2757.77|2749.07|2756.35|2747.65|39
1628246670000|2021-08-06 10:44:30|2756.22|2747.52|2756.56|2747.86|2756.56|2747.86|2756.02|2747.32|31
1628246680000|2021-08-06 10:44:40|2756.51|2747.81|2757.08|2748.38|2757.13|2748.43|2756.51|2747.81|29
1628246690000|2021-08-06 10:44:50|2757.11|2748.41|2757.88|2749.18|2757.88|2749.18|2757.03|2748.33|16
1628246700000|2021-08-06 10:45:00|2757.83|2749.13|2757.45|2748.75|2757.93|2749.23|2757.11|2748.41|29
1628246710000|2021-08-06 10:45:10|2757.5|2748.8|2756.32|2747.62|2757.5|2748.8|2756.17|2747.47|29
1628246720000|2021-08-06 10:45:20|2756.34|2747.64|2756.06|2747.36|2756.46|2747.76|2755.76|2747.06|32
1628246730000|2021-08-06 10:45:30|2756.02|2747.32|2756|2747.3|2756.23|2747.53|2756|2747.3|34
1628246740000|2021-08-06 10:45:40|2756.05|2747.35|2756.48|2747.78|2756.69|2747.99|2756.05|2747.35|35
1628246750000|2021-08-06 10:45:50|2756.6|2747.9|2756.87|2748.17|2757.07|2748.37|2756.52|2747.82|35
1628246760000|2021-08-06 10:46:00|2757|2748.3|2756.56|2747.86|2757.04|2748.34|2756.49|2747.79|37
1628246770000|2021-08-06 10:46:10|2756.73|2748.03|2759.1|2750.4|2759.22|2750.52|2756.73|2748.03|39
1628246780000|2021-08-06 10:46:20|2759.14|2750.44|2759.96|2751.26|2759.96|2751.26|2759.14|2750.44|38
1628246790000|2021-08-06 10:46:30|2760.03|2751.33|2761.21|2752.51|2762.82|2754.12|2759.71|2751.01|38
1628246800000|2021-08-06 10:46:40|2761.24|2752.54|2763.08|2754.38|2763.08|2754.38|2760.9|2752.2|36
1628246810000|2021-08-06 10:46:50|2763.15|2754.45|2763.19|2754.49|2763.98|2755.28|2762.73|2754.03|38
1628246820000|2021-08-06 10:47:00|2763.14|2754.44|2764.73|2756.03|2764.84|2756.14|2762.9|2754.2|34
1628246830000|2021-08-06 10:47:10|2764.89|2756.19|2764.71|2756.01|2765.02|2756.32|2764.09|2755.39|39
1628246840000|2021-08-06 10:47:20|2764.69|2755.99|2765.5|2756.8|2765.55|2756.85|2763.9|2755.2|37
1628246850000|2021-08-06 10:47:30|2765.12|2756.42|2767.25|2758.55|2767.25|2758.55|2764.6|2755.9|31
1628246860000|2021-08-06 10:47:40|2766.9|2758.2|2767.5|2758.8|2767.63|2758.93|2766.65|2757.95|39
1628246870000|2021-08-06 10:47:50|2767.56|2758.86|2768.25|2759.55|2768.36|2759.66|2767.07|2758.37|32
1628246880000|2021-08-06 10:48:00|2768.28|2759.58|2767.38|2758.68|2768.39|2759.69|2767.34|2758.64|37
1628246890000|2021-08-06 10:48:10|2767.35|2758.65|2766.7|2758|2767.71|2759.01|2766.7|2758|32
1628246900000|2021-08-06 10:48:20|2766.69|2757.99|2766.22|2757.52|2767.05|2758.35|2766.22|2757.52|27
1628246910000|2021-08-06 10:48:30|2765.93|2757.23|2766|2757.3|2766.01|2757.31|2764.47|2755.77|27
1628246920000|2021-08-06 10:48:40|2766.08|2757.38|2768.06|2759.36|2768.15|2759.45|2765.92|2757.22|34
1628246930000|2021-08-06 10:48:50|2768.07|2759.37|2768.44|2759.74|2768.44|2759.74|2768.01|2759.31|31
1628246940000|2021-08-06 10:49:00|2768.54|2759.84|2765.88|2757.18|2768.55|2759.85|2765.6|2756.9|39
1628246950000|2021-08-06 10:49:10|2765.94|2757.24|2768.12|2759.42|2768.18|2759.48|2765.9|2757.2|34
1628246960000|2021-08-06 10:49:20|2768.09|2759.39|2765.18|2756.48|2768.17|2759.47|2765.18|2756.48|36
1628246970000|2021-08-06 10:49:30|2765.09|2756.39|2764.73|2756.03|2765.8|2757.1|2764.62|2755.92|38
1628246980000|2021-08-06 10:49:40|2764.6|2755.9|2766.28|2757.58|2766.53|2757.83|2764.34|2755.64|38
1628246990000|2021-08-06 10:49:50|2766.56|2757.86|2767.57|2758.87|2767.57|2758.87|2766.37|2757.67|37
1628247000000|2021-08-06 10:50:00|2767.55|2758.85|2765.98|2757.28|2767.57|2758.87|2765.94|2757.24|21
1628247010000|2021-08-06 10:50:10|2765.8|2757.1|2767.35|2758.65|2767.35|2758.65|2765.79|2757.09|27
1628247020000|2021-08-06 10:50:20|2767.32|2758.62|2766.4|2757.7|2767.37|2758.67|2766.4|2757.7|33
1628247030000|2021-08-06 10:50:30|2766.44|2757.74|2766.27|2757.57|2766.61|2757.91|2766.08|2757.38|35
1628247040000|2021-08-06 10:50:40|2766.28|2757.58|2766.1|2757.4|2766.62|2757.92|2766.03|2757.33|36
1628247050000|2021-08-06 10:50:50|2766.12|2757.42|2766.58|2757.88|2766.82|2758.12|2765.99|2757.29|26
1628247060000|2021-08-06 10:51:00|2766.57|2757.87|2765.7|2757|2766.57|2757.87|2765.43|2756.73|29
1628247070000|2021-08-06 10:51:10|2765.77|2757.07|2766.13|2757.43|2766.52|2757.82|2765.7|2757|33
1628247080000|2021-08-06 10:51:20|2766.12|2757.42|2766.04|2757.34|2766.12|2757.42|2765.56|2756.86|35
1628247090000|2021-08-06 10:51:30|2765.9|2757.2|2765.53|2756.83|2766.04|2757.34|2765.31|2756.61|36
1628247100000|2021-08-06 10:51:40|2765.43|2756.73|2766.1|2757.4|2766.15|2757.45|2765.34|2756.64|37
1628247110000|2021-08-06 10:51:50|2766.19|2757.49|2766.52|2757.82|2766.62|2757.92|2766.09|2757.39|36
1628247120000|2021-08-06 10:52:00|2766.57|2757.87|2766.95|2758.25|2766.95|2758.25|2766.05|2757.35|28
1628247130000|2021-08-06 10:52:10|2766.87|2758.17|2766.06|2757.36|2766.87|2758.17|2765.67|2756.97|24
1628247140000|2021-08-06 10:52:20|2765.9|2757.2|2765.94|2757.24|2766.05|2757.35|2765.67|2756.97|33
1628247150000|2021-08-06 10:52:30|2765.9|2757.2|2765.55|2756.85|2765.9|2757.2|2765.15|2756.45|34
1628247160000|2021-08-06 10:52:40|2765.57|2756.87|2764.96|2756.26|2765.73|2757.03|2764.94|2756.24|24
1628247170000|2021-08-06 10:52:50|2765.17|2756.47|2764.93|2756.23|2765.23|2756.53|2764.75|2756.05|36
1628247180000|2021-08-06 10:53:00|2764.96|2756.26|2763.2|2754.5|2764.97|2756.27|2763.2|2754.5|36
1628247190000|2021-08-06 10:53:10|2763.12|2754.42|2762.59|2753.89|2763.8|2755.1|2762.23|2753.53|37
1628247200000|2021-08-06 10:53:20|2762.68|2753.98|2763.45|2754.75|2763.45|2754.75|2762.35|2753.65|39
1628247210000|2021-08-06 10:53:30|2763.42|2754.72|2762.96|2754.26|2763.76|2755.06|2762.96|2754.26|38
1628247220000|2021-08-06 10:53:40|2762.95|2754.25|2762.39|2753.69|2762.95|2754.25|2761.95|2753.25|24
1628247230000|2021-08-06 10:53:50|2762.4|2753.7|2762.58|2753.88|2762.69|2753.99|2762.4|2753.7|26
1628247240000|2021-08-06 10:54:00|2762.61|2753.91|2762.6|2753.9|2762.67|2753.97|2762.52|2753.82|28
1628247250000|2021-08-06 10:54:10|2762.58|2753.88|2763.48|2754.78|2764.38|2755.68|2762.39|2753.69|32
1628247260000|2021-08-06 10:54:20|2763.51|2754.81|2764.01|2755.31|2764.01|2755.31|2763.46|2754.76|26
1628247270000|2021-08-06 10:54:30|2764.02|2755.32|2763.41|2754.71|2764.02|2755.32|2763.05|2754.35|20
1628247280000|2021-08-06 10:54:40|2763.36|2754.66|2763.97|2755.27|2764.31|2755.61|2763.32|2754.62|33
1628247290000|2021-08-06 10:54:50|2763.96|2755.26|2763.89|2755.19|2764.02|2755.32|2763.18|2754.48|35
1628247300000|2021-08-06 10:55:00|2763.84|2755.14|2763.86|2755.16|2763.99|2755.29|2763.62|2754.92|35
1628247310000|2021-08-06 10:55:10|2763.81|2755.11|2763.08|2754.38|2763.81|2755.11|2763|2754.3|38
1628247320000|2021-08-06 10:55:20|2763.07|2754.37|2762.53|2753.83|2763.16|2754.46|2762.53|2753.83|24
1628247330000|2021-08-06 10:55:30|2762.35|2753.65|2762.54|2753.84|2762.62|2753.92|2762.32|2753.62|34
1628247340000|2021-08-06 10:55:40|2762.57|2753.87|2763.28|2754.58|2763.28|2754.58|2762.32|2753.62|33
1628247350000|2021-08-06 10:55:50|2763.46|2754.76|2762.81|2754.11|2763.54|2754.84|2762.81|2754.11|33
1628247360000|2021-08-06 10:56:00|2762.87|2754.17|2762.32|2753.62|2762.91|2754.21|2762.21|2753.51|30
1628247370000|2021-08-06 10:56:10|2761.87|2753.17|2761.82|2753.12|2762.16|2753.46|2761.51|2752.81|33
1628247380000|2021-08-06 10:56:20|2761.97|2753.27|2761.99|2753.29|2762.19|2753.49|2761.4|2752.7|36
1628247390000|2021-08-06 10:56:30|2762.05|2753.35|2762.39|2753.69|2762.73|2754.03|2762.05|2753.35|36
1628247400000|2021-08-06 10:56:40|2762.35|2753.65|2762.26|2753.56|2762.49|2753.79|2762.12|2753.42|34
1628247410000|2021-08-06 10:56:50|2762.25|2753.55|2762.86|2754.16|2762.86|2754.16|2762.23|2753.53|21
1628247420000|2021-08-06 10:57:00|2762.88|2754.18|2762.32|2753.62|2763.03|2754.33|2762.29|2753.59|33
1628247430000|2021-08-06 10:57:10|2762.39|2753.69|2761.98|2753.28|2762.86|2754.16|2761.97|2753.27|34
1628247440000|2021-08-06 10:57:20|2761.99|2753.29|2762.25|2753.55|2762.42|2753.72|2761.99|2753.29|25
1628247450000|2021-08-06 10:57:30|2762.16|2753.46|2762.34|2753.64|2762.42|2753.72|2762.16|2753.46|29
1628247460000|2021-08-06 10:57:40|2762.35|2753.65|2762.75|2754.05|2762.86|2754.16|2761.97|2753.27|36
1628247470000|2021-08-06 10:57:50|2762.63|2753.93|2762.46|2753.76|2762.83|2754.13|2762.37|2753.67|33
1628247480000|2021-08-06 10:58:00|2762.42|2753.72|2762.26|2753.56|2762.46|2753.76|2761.94|2753.24|37
1628247490000|2021-08-06 10:58:10|2762.66|2753.96|2764.06|2755.36|2764.39|2755.69|2762.45|2753.75|38
1628247500000|2021-08-06 10:58:20|2763.91|2755.21|2762.43|2753.73|2764.42|2755.72|2762.43|2753.73|36
1628247510000|2021-08-06 10:58:30|2762.58|2753.88|2762.25|2753.55|2763.25|2754.55|2762.25|2753.55|37
1628247520000|2021-08-06 10:58:40|2762.29|2753.59|2762.41|2753.71|2762.42|2753.72|2762.27|2753.57|25
1628247530000|2021-08-06 10:58:50|2762.44|2753.74|2762.73|2754.03|2762.73|2754.03|2762.4|2753.7|13
1628247540000|2021-08-06 10:59:00|2762.77|2754.07|2762.44|2753.74|2762.84|2754.14|2762.39|2753.69|14
1628247550000|2021-08-06 10:59:10|2762.45|2753.75|2762.63|2753.93|2762.74|2754.04|2762.45|2753.75|19
1628247560000|2021-08-06 10:59:20|2762.64|2753.94|2762.32|2753.62|2762.65|2753.95|2762.32|2753.62|16
1628247570000|2021-08-06 10:59:30|2762.27|2753.57|2762.46|2753.76|2762.49|2753.79|2762.24|2753.54|29
1628247580000|2021-08-06 10:59:40|2762.52|2753.82|2762.51|2753.81|2763.02|2754.32|2762.46|2753.76|34
1628247590000|2021-08-06 10:59:50|2762.41|2753.71|2763.51|2754.81|2764.15|2755.45|2762.39|2753.69|36
1628247600000|2021-08-06 11:00:00|2763.5|2754.8|2762.04|2753.34|2763.5|2754.8|2761.94|2753.24|37
1628247610000|2021-08-06 11:00:10|2762.11|2753.41|2760.17|2751.47|2762.11|2753.41|2760.17|2751.47|39
1628247620000|2021-08-06 11:00:20|2760.24|2751.54|2758.36|2749.66|2760.24|2751.54|2758.36|2749.66|39
1628247630000|2021-08-06 11:00:30|2758.43|2749.73|2758.66|2749.96|2759.02|2750.32|2758.43|2749.73|32
1628247640000|2021-08-06 11:00:40|2758.69|2749.99|2758.17|2749.47|2758.69|2749.99|2757.97|2749.27|35
1628247650000|2021-08-06 11:00:50|2758.36|2749.66|2756.7|2748|2758.36|2749.66|2756.45|2747.75|32
1628247660000|2021-08-06 11:01:00|2756.87|2748.17|2756.72|2748.02|2757.36|2748.66|2756.7|2748|24
1628247670000|2021-08-06 11:01:10|2756.75|2748.05|2756.9|2748.2|2757.48|2748.78|2756.69|2747.99|33
1628247680000|2021-08-06 11:01:20|2756.88|2748.18|2756.15|2747.45|2757.03|2748.33|2756.11|2747.41|31
1628247690000|2021-08-06 11:01:30|2756.08|2747.38|2756.81|2748.11|2757.34|2748.64|2755.75|2747.05|36
1628247700000|2021-08-06 11:01:40|2756.89|2748.19|2755.77|2747.07|2756.89|2748.19|2755.76|2747.06|28
1628247710000|2021-08-06 11:01:50|2755.82|2747.12|2755.68|2746.98|2755.82|2747.12|2755.31|2746.61|30
1628247720000|2021-08-06 11:02:00|2755.67|2746.97|2755.72|2747.02|2756.07|2747.37|2755.57|2746.87|21
1628247730000|2021-08-06 11:02:10|2755.71|2747.01|2756.2|2747.5|2756.31|2747.61|2755.06|2746.36|34
1628247740000|2021-08-06 11:02:20|2756.4|2747.7|2756.08|2747.38|2757.25|2748.55|2756.07|2747.37|37
1628247750000|2021-08-06 11:02:30|2756.17|2747.47|2755.5|2746.8|2756.17|2747.47|2755.31|2746.61|25
1628247760000|2021-08-06 11:02:40|2755.44|2746.74|2755.34|2746.64|2755.44|2746.74|2755.03|2746.33|35
1628247770000|2021-08-06 11:02:50|2755.32|2746.62|2755.15|2746.45|2755.34|2746.64|2754.88|2746.18|37
1628247780000|2021-08-06 11:03:00|2755.28|2746.58|2755.57|2746.87|2755.92|2747.22|2755.06|2746.36|36
1628247790000|2021-08-06 11:03:10|2755.19|2746.49|2755.69|2746.99|2756.52|2747.82|2754.99|2746.29|39
1628247800000|2021-08-06 11:03:20|2755.7|2747|2753.34|2744.64|2755.7|2747|2753.34|2744.64|35
1628247810000|2021-08-06 11:03:30|2753.42|2744.72|2754.15|2745.45|2754.15|2745.45|2751.9|2743.2|38
1628247820000|2021-08-06 11:03:40|2753.94|2745.24|2753.44|2744.74|2754.3|2745.6|2753.14|2744.44|38
1628247830000|2021-08-06 11:03:50|2753.27|2744.57|2752.75|2744.05|2753.31|2744.61|2752.49|2743.79|34
1628247840000|2021-08-06 11:04:00|2752.62|2743.92|2751.94|2743.24|2753.53|2744.83|2751.94|2743.24|35
1628247850000|2021-08-06 11:04:10|2751.92|2743.22|2750.96|2742.26|2751.92|2743.22|2750.96|2742.26|26
1628247860000|2021-08-06 11:04:20|2751.02|2742.32|2751.31|2742.61|2751.52|2742.82|2750.79|2742.09|31
1628247870000|2021-08-06 11:04:30|2751.48|2742.78|2750.2|2741.5|2751.48|2742.78|2750.19|2741.49|32
1628247880000|2021-08-06 11:04:40|2750.11|2741.41|2750.35|2741.65|2750.36|2741.66|2750.09|2741.39|22
1628247890000|2021-08-06 11:04:50|2750.34|2741.64|2750.17|2741.47|2750.38|2741.68|2749.93|2741.23|35
1628247900000|2021-08-06 11:05:00|2750.18|2741.48|2749.35|2740.65|2750.2|2741.5|2748.86|2740.16|37
1628247910000|2021-08-06 11:05:10|2749.39|2740.69|2751.16|2742.46|2751.18|2742.48|2749.37|2740.67|40
1628247920000|2021-08-06 11:05:20|2751.31|2742.61|2750.68|2741.98|2751.43|2742.73|2750.37|2741.67|32
1628247930000|2021-08-06 11:05:30|2750.61|2741.91|2751.12|2742.42|2751.32|2742.62|2750.35|2741.65|35
1628247940000|2021-08-06 11:05:40|2751.2|2742.5|2748.96|2740.26|2751.24|2742.54|2748.96|2740.26|26
1628247950000|2021-08-06 11:05:50|2748.89|2740.19|2749.23|2740.53|2749.23|2740.53|2748.84|2740.14|20
1628247960000|2021-08-06 11:06:00|2749.34|2740.64|2750.24|2741.54|2750.48|2741.78|2749.12|2740.42|36
1628247970000|2021-08-06 11:06:10|2750.41|2741.71|2750.29|2741.59|2750.73|2742.03|2750.2|2741.5|29
1628247980000|2021-08-06 11:06:20|2750.34|2741.64|2751.52|2742.82|2751.52|2742.82|2750.34|2741.64|34
1628247990000|2021-08-06 11:06:30|2751.36|2742.66|2752.89|2744.19|2752.94|2744.24|2751.36|2742.66|35
1628248000000|2021-08-06 11:06:40|2753.15|2744.45|2752.71|2744.01|2753.44|2744.74|2752.34|2743.64|37
1628248010000|2021-08-06 11:06:50|2752.86|2744.16|2753.08|2744.38|2753.18|2744.48|2752.65|2743.95|39
1628248020000|2021-08-06 11:07:00|2753.17|2744.47|2752.43|2743.73|2753.4|2744.7|2752.42|2743.72|37
1628248030000|2021-08-06 11:07:10|2752.2|2743.5|2755|2746.3|2755.03|2746.33|2752.2|2743.5|36
1628248040000|2021-08-06 11:07:20|2755.16|2746.46|2752.87|2744.17|2755.16|2746.46|2752.87|2744.17|37
1628248050000|2021-08-06 11:07:30|2753.07|2744.37|2752.08|2743.38|2753.3|2744.6|2752.08|2743.38|31
1628248060000|2021-08-06 11:07:40|2751.98|2743.28|2751.95|2743.25|2751.98|2743.28|2751.74|2743.04|36
1628248070000|2021-08-06 11:07:50|2752|2743.3|2751.58|2742.88|2752.24|2743.54|2751.55|2742.85|34
1628248080000|2021-08-06 11:08:00|2751.63|2742.93|2753.5|2744.8|2753.61|2744.91|2751.41|2742.71|37
1628248090000|2021-08-06 11:08:10|2753.69|2744.99|2753.34|2744.64|2753.97|2745.27|2753.22|2744.52|36
1628248100000|2021-08-06 11:08:20|2753.27|2744.57|2754.58|2745.88|2754.7|2746|2753.27|2744.57|36
1628248110000|2021-08-06 11:08:30|2754.29|2745.59|2754.26|2745.56|2754.4|2745.7|2754|2745.3|34
1628248120000|2021-08-06 11:08:40|2754.24|2745.54|2754.17|2745.47|2754.67|2745.97|2754.17|2745.47|38
1628248130000|2021-08-06 11:08:50|2754.26|2745.56|2754.38|2745.68|2754.77|2746.07|2754.26|2745.56|31
1628248140000|2021-08-06 11:09:00|2754.44|2745.74|2754.57|2745.87|2754.67|2745.97|2754.22|2745.52|29
1628248150000|2021-08-06 11:09:10|2754.5|2745.8|2754.08|2745.38|2754.54|2745.84|2754.04|2745.34|20
1628248160000|2021-08-06 11:09:20|2753.98|2745.28|2754.63|2745.93|2754.68|2745.98|2753.96|2745.26|21
1628248170000|2021-08-06 11:09:30|2754.59|2745.89|2754.7|2746|2754.75|2746.05|2754.58|2745.88|23
1628248180000|2021-08-06 11:09:40|2754.71|2746.01|2754.7|2746|2754.71|2746.01|2754.6|2745.9|19
1628248190000|2021-08-06 11:09:50|2754.64|2745.94|2754.1|2745.4|2754.64|2745.94|2753.92|2745.22|25
1628248200000|2021-08-06 11:10:00|2754.09|2745.39|2753.97|2745.27|2754.13|2745.43|2753.52|2744.82|29
1628248210000|2021-08-06 11:10:10|2753.96|2745.26|2754.18|2745.48|2754.19|2745.49|2753.47|2744.77|34
1628248220000|2021-08-06 11:10:20|2753.95|2745.25|2754.05|2745.35|2754.4|2745.7|2753.57|2744.87|36
1628248230000|2021-08-06 11:10:30|2753.87|2745.17|2753.8|2745.1|2754.39|2745.69|2753.64|2744.94|35
1628248240000|2021-08-06 11:10:40|2753.87|2745.17|2755.13|2746.43|2755.13|2746.43|2753.74|2745.04|34
1628248250000|2021-08-06 11:10:50|2755.11|2746.41|2755.98|2747.28|2756.25|2747.55|2755.03|2746.33|33
1628248260000|2021-08-06 11:11:00|2755.92|2747.22|2757.43|2748.73|2757.76|2749.06|2755.88|2747.18|39
1628248270000|2021-08-06 11:11:10|2757.65|2748.95|2755.93|2747.23|2758.04|2749.34|2755.93|2747.23|39
1628248280000|2021-08-06 11:11:20|2755.56|2746.86|2755.36|2746.66|2755.94|2747.24|2755.05|2746.35|39
1628248290000|2021-08-06 11:11:30|2755.14|2746.44|2754.84|2746.14|2755.59|2746.89|2753.91|2745.21|39
1628248300000|2021-08-06 11:11:40|2754.88|2746.18|2754.92|2746.22|2755.62|2746.92|2754.73|2746.03|36
1628248310000|2021-08-06 11:11:50|2754.91|2746.21|2755.08|2746.38|2755.49|2746.79|2754.91|2746.21|38
1628248320000|2021-08-06 11:12:00|2754.77|2746.07|2754.55|2745.85|2754.94|2746.24|2754.47|2745.77|34
1628248330000|2021-08-06 11:12:10|2754.47|2745.77|2755.25|2746.55|2755.25|2746.55|2754.1|2745.4|35
1628248340000|2021-08-06 11:12:20|2755.15|2746.45|2754.31|2745.61|2755.34|2746.64|2754.31|2745.61|36
1628248350000|2021-08-06 11:12:30|2754.3|2745.6|2754.43|2745.73|2754.78|2746.08|2754.06|2745.36|38
1628248360000|2021-08-06 11:12:40|2754.35|2745.65|2754.24|2745.54|2754.43|2745.73|2754.07|2745.37|38
1628248370000|2021-08-06 11:12:50|2754.3|2745.6|2754.77|2746.07|2755.19|2746.49|2754.3|2745.6|36
1628248380000|2021-08-06 11:13:00|2755.15|2746.45|2754.56|2745.86|2755.15|2746.45|2753.95|2745.25|28
1628248390000|2021-08-06 11:13:10|2754.71|2746.01|2755|2746.3|2755.1|2746.4|2754.65|2745.95|28
1628248400000|2021-08-06 11:13:20|2755.06|2746.36|2755.27|2746.57|2755.38|2746.68|2755.06|2746.36|20
1628248410000|2021-08-06 11:13:30|2755.34|2746.64|2756.51|2747.81|2756.52|2747.82|2755.21|2746.51|36
1628248420000|2021-08-06 11:13:40|2756.5|2747.8|2757.08|2748.38|2757.12|2748.42|2756.5|2747.8|33
1628248430000|2021-08-06 11:13:50|2757.22|2748.52|2757.49|2748.79|2757.5|2748.8|2757.12|2748.42|36
1628248440000|2021-08-06 11:14:00|2757.44|2748.74|2755.39|2746.69|2757.53|2748.83|2755.2|2746.5|39
1628248450000|2021-08-06 11:14:10|2755.25|2746.55|2757.94|2749.24|2757.94|2749.24|2755.25|2746.55|35
1628248460000|2021-08-06 11:14:20|2758.06|2749.36|2757.92|2749.22|2758.65|2749.95|2757.86|2749.16|39
1628248470000|2021-08-06 11:14:30|2757.94|2749.24|2756.92|2748.22|2757.98|2749.28|2756.92|2748.22|38
1628248480000|2021-08-06 11:14:40|2756.91|2748.21|2756.55|2747.85|2757.11|2748.41|2755.99|2747.29|40
1628248490000|2021-08-06 11:14:50|2756.56|2747.86|2756.93|2748.23|2757.03|2748.33|2756.42|2747.72|38
1628248500000|2021-08-06 11:15:00|2756.89|2748.19|2756.28|2747.58|2757.01|2748.31|2756.25|2747.55|32
1628248510000|2021-08-06 11:15:10|2756.25|2747.55|2755.96|2747.26|2756.27|2747.57|2755.47|2746.77|24
1628248520000|2021-08-06 11:15:20|2755.97|2747.27|2754.35|2745.65|2756.03|2747.33|2754.24|2745.54|31
1628248530000|2021-08-06 11:15:30|2754.34|2745.64|2754.54|2745.84|2754.91|2746.21|2754.34|2745.64|33
1628248540000|2021-08-06 11:15:40|2754.67|2745.97|2754.2|2745.5|2754.67|2745.97|2753.99|2745.29|19
1628248550000|2021-08-06 11:15:50|2754.24|2745.54|2754.83|2746.13|2754.83|2746.13|2754.2|2745.5|21
1628248560000|2021-08-06 11:16:00|2754.88|2746.18|2754.2|2745.5|2754.88|2746.18|2754.2|2745.5|15
1628248570000|2021-08-06 11:16:10|2754.21|2745.51|2754.75|2746.05|2754.84|2746.14|2754.19|2745.49|38
1628248580000|2021-08-06 11:16:20|2754.58|2745.88|2754.05|2745.35|2754.77|2746.07|2753.78|2745.08|37
1628248590000|2021-08-06 11:16:30|2753.86|2745.16|2753.8|2745.1|2753.97|2745.27|2753.74|2745.04|33
1628248600000|2021-08-06 11:16:40|2753.78|2745.08|2753.78|2745.08|2753.9|2745.2|2753.63|2744.93|32
1628248610000|2021-08-06 11:16:50|2753.73|2745.03|2752.54|2743.84|2753.73|2745.03|2752.33|2743.63|33
1628248620000|2021-08-06 11:17:00|2752.6|2743.9|2750.6|2741.9|2753.41|2744.71|2750.6|2741.9|36
1628248630000|2021-08-06 11:17:10|2750.59|2741.89|2751.55|2742.85|2751.55|2742.85|2750.53|2741.83|35
1628248640000|2021-08-06 11:17:20|2752.05|2743.35|2753.25|2744.55|2753.27|2744.57|2751.85|2743.15|40
1628248650000|2021-08-06 11:17:30|2753.74|2745.04|2754.42|2745.72|2754.45|2745.75|2753.74|2745.04|32
1628248660000|2021-08-06 11:17:40|2754.38|2745.68|2753.19|2744.49|2754.58|2745.88|2753.16|2744.46|38
1628248670000|2021-08-06 11:17:50|2753.2|2744.5|2754.3|2745.6|2754.49|2745.79|2753.15|2744.45|39
1628248680000|2021-08-06 11:18:00|2754.18|2745.48|2753.83|2745.13|2754.54|2745.84|2753.37|2744.67|28
1628248690000|2021-08-06 11:18:10|2753.87|2745.17|2754.25|2745.55|2754.37|2745.67|2753.78|2745.08|20
1628248700000|2021-08-06 11:18:20|2754.26|2745.56|2755.27|2746.57|2755.39|2746.69|2754.26|2745.56|30
1628248710000|2021-08-06 11:18:30|2755.35|2746.65|2754.99|2746.29|2755.72|2747.02|2754.79|2746.09|33
1628248720000|2021-08-06 11:18:40|2754.98|2746.28|2754.8|2746.1|2755.18|2746.48|2754.6|2745.9|34
1628248730000|2021-08-06 11:18:50|2754.84|2746.14|2754.79|2746.09|2754.98|2746.28|2754.74|2746.04|26
1628248740000|2021-08-06 11:19:00|2754.85|2746.15|2753.82|2745.12|2754.85|2746.15|2753.56|2744.86|34
1628248750000|2021-08-06 11:19:10|2753.77|2745.07|2753.64|2744.94|2754.72|2746.02|2753.6|2744.9|29
1628248760000|2021-08-06 11:19:20|2753.65|2744.95|2754.91|2746.21|2754.91|2746.21|2753.07|2744.37|29
1628248770000|2021-08-06 11:19:30|2754.89|2746.19|2754.13|2745.43|2754.89|2746.19|2754.07|2745.37|32
1628248780000|2021-08-06 11:19:40|2754.14|2745.44|2753.26|2744.56|2754.25|2745.55|2753.25|2744.55|31
1628248790000|2021-08-06 11:19:50|2753.27|2744.57|2753.41|2744.71|2753.75|2745.05|2753.27|2744.57|35
1628248800000|2021-08-06 11:20:00|2753.64|2744.94|2753.63|2744.93|2753.92|2745.22|2753.32|2744.62|30
1628248810000|2021-08-06 11:20:10|2753.89|2745.19|2755.11|2746.41|2755.22|2746.52|2753.89|2745.19|35
1628248820000|2021-08-06 11:20:20|2755.3|2746.6|2754.4|2745.7|2755.57|2746.87|2754.38|2745.68|38
1628248830000|2021-08-06 11:20:30|2754.41|2745.71|2753.56|2744.86|2754.79|2746.09|2753.39|2744.69|38
1628248840000|2021-08-06 11:20:40|2753.58|2744.88|2753.37|2744.67|2753.62|2744.92|2753.13|2744.43|37
1628248850000|2021-08-06 11:20:50|2753.36|2744.66|2753.42|2744.72|2753.49|2744.79|2753.16|2744.46|32
1628248860000|2021-08-06 11:21:00|2753.4|2744.7|2753.17|2744.47|2753.47|2744.77|2753.17|2744.47|28
1628248870000|2021-08-06 11:21:10|2753.14|2744.44|2753.91|2745.21|2754.18|2745.48|2753.14|2744.44|33
1628248880000|2021-08-06 11:21:20|2753.99|2745.29|2752.97|2744.27|2753.99|2745.29|2752.78|2744.08|32
1628248890000|2021-08-06 11:21:30|2752.93|2744.23|2752.92|2744.22|2753.01|2744.31|2752.64|2743.94|36
1628248900000|2021-08-06 11:21:40|2752.93|2744.23|2752.39|2743.69|2752.93|2744.23|2752.16|2743.46|37
1628248910000|2021-08-06 11:21:50|2752.2|2743.5|2752.04|2743.34|2752.39|2743.69|2751.4|2742.7|39
1628248920000|2021-08-06 11:22:00|2752.05|2743.35|2750.34|2741.64|2752.08|2743.38|2750.23|2741.53|36
1628248930000|2021-08-06 11:22:10|2750.42|2741.72|2749.09|2740.39|2750.42|2741.72|2748.93|2740.23|32
1628248940000|2021-08-06 11:22:20|2749.04|2740.34|2749.76|2741.06|2750.55|2741.85|2749.04|2740.34|34
1628248950000|2021-08-06 11:22:30|2749.77|2741.07|2750|2741.3|2750.54|2741.84|2749.67|2740.97|37
1628248960000|2021-08-06 11:22:40|2750.09|2741.39|2749.45|2740.75|2750.35|2741.65|2749.37|2740.67|34
1628248970000|2021-08-06 11:22:50|2749.46|2740.76|2748.84|2740.14|2749.64|2740.94|2748.75|2740.05|34
1628248980000|2021-08-06 11:23:00|2748.65|2739.95|2749.35|2740.65|2749.35|2740.65|2747.84|2739.14|37
1628248990000|2021-08-06 11:23:10|2749.33|2740.63|2746.94|2738.24|2749.42|2740.72|2746.94|2738.24|20
1628249000000|2021-08-06 11:23:20|2746.91|2738.21|2747.28|2738.58|2747.97|2739.27|2746.91|2738.21|35
1628249010000|2021-08-06 11:23:30|2747.3|2738.6|2747.04|2738.34|2747.3|2738.6|2745.83|2737.13|37
1628249020000|2021-08-06 11:23:40|2747.31|2738.61|2747.24|2738.54|2747.31|2738.61|2746.91|2738.21|32
1628249030000|2021-08-06 11:23:50|2747.19|2738.49|2746.14|2737.44|2747.2|2738.5|2745.82|2737.12|36
1628249040000|2021-08-06 11:24:00|2746.06|2737.36|2746.68|2737.98|2747.14|2738.44|2745.9|2737.2|36
1628249050000|2021-08-06 11:24:10|2746.67|2737.97|2745.27|2736.57|2747.08|2738.38|2745.27|2736.57|35
1628249060000|2021-08-06 11:24:20|2745.44|2736.74|2745.22|2736.52|2745.53|2736.83|2744.57|2735.87|39
1628249070000|2021-08-06 11:24:30|2745.13|2736.43|2745.53|2736.83|2745.71|2737.01|2744.74|2736.04|39
1628249080000|2021-08-06 11:24:40|2745.33|2736.63|2745.52|2736.82|2746.13|2737.43|2745.33|2736.63|36
1628249090000|2021-08-06 11:24:50|2745.53|2736.83|2746.2|2737.5|2746.2|2737.5|2745.2|2736.5|38
1628249100000|2021-08-06 11:25:00|2746.09|2737.39|2745.95|2737.25|2746.23|2737.53|2745.8|2737.1|37
1628249110000|2021-08-06 11:25:10|2745.93|2737.23|2747.37|2738.67|2747.54|2738.84|2745.93|2737.23|37
1628249120000|2021-08-06 11:25:20|2747.29|2738.59|2746.98|2738.28|2747.32|2738.62|2746.52|2737.82|35
1628249130000|2021-08-06 11:25:30|2746.77|2738.07|2746.47|2737.77|2746.96|2738.26|2745.75|2737.05|39
1628249140000|2021-08-06 11:25:40|2746.65|2737.95|2746.98|2738.28|2746.99|2738.29|2746.56|2737.86|35
1628249150000|2021-08-06 11:25:50|2746.95|2738.25|2747.56|2738.86|2748.23|2739.53|2746.82|2738.12|38
1628249160000|2021-08-06 11:26:00|2747.93|2739.23|2748.9|2740.2|2749.06|2740.36|2747.88|2739.18|36
1628249170000|2021-08-06 11:26:10|2748.89|2740.19|2748.92|2740.22|2749.19|2740.49|2748.56|2739.86|37
1628249180000|2021-08-06 11:26:20|2748.88|2740.18|2748.67|2739.97|2748.88|2740.18|2748.2|2739.5|35
1628249190000|2021-08-06 11:26:30|2748.58|2739.88|2748.44|2739.74|2748.86|2740.16|2748.35|2739.65|33
1628249200000|2021-08-06 11:26:40|2748.45|2739.75|2747.18|2738.48|2748.5|2739.8|2747.18|2738.48|36
1628249210000|2021-08-06 11:26:50|2747.22|2738.52|2746.89|2738.19|2747.53|2738.83|2746.86|2738.16|36
1628249220000|2021-08-06 11:27:00|2747|2738.3|2747.43|2738.73|2747.76|2739.06|2746.77|2738.07|35
1628249230000|2021-08-06 11:27:10|2747.45|2738.75|2748.07|2739.37|2748.68|2739.98|2747.45|2738.75|34
1628249240000|2021-08-06 11:27:20|2748.36|2739.66|2748.69|2739.99|2748.73|2740.03|2748.36|2739.66|21
1628249250000|2021-08-06 11:27:30|2748.67|2739.97|2748.34|2739.64|2748.76|2740.06|2747.97|2739.27|33
1628249260000|2021-08-06 11:27:40|2748.4|2739.7|2748.49|2739.79|2748.6|2739.9|2748.17|2739.47|36
1628249270000|2021-08-06 11:27:50|2748.45|2739.75|2748.45|2739.75|2748.52|2739.82|2748.23|2739.53|34
1628249280000|2021-08-06 11:28:00|2748.47|2739.77|2748.4|2739.7|2748.66|2739.96|2748.38|2739.68|34
1628249290000|2021-08-06 11:28:10|2748.38|2739.68|2749.33|2740.63|2750.1|2741.4|2748.38|2739.68|23
1628249300000|2021-08-06 11:28:20|2749.31|2740.61|2749.31|2740.61|2750.41|2741.71|2749.25|2740.55|32
1628249310000|2021-08-06 11:28:30|2749.34|2740.64|2750.14|2741.44|2750.19|2741.49|2749.34|2740.64|34
1628249320000|2021-08-06 11:28:40|2750.2|2741.5|2750.48|2741.78|2750.48|2741.78|2750.2|2741.5|20
1628249330000|2021-08-06 11:28:50|2750.54|2741.84|2751.34|2742.64|2751.71|2743.01|2750.54|2741.84|36
1628249340000|2021-08-06 11:29:00|2751.31|2742.61|2751.59|2742.89|2751.59|2742.89|2751.11|2742.41|29
1628249350000|2021-08-06 11:29:10|2751.36|2742.66|2750.99|2742.29|2751.67|2742.97|2750.72|2742.02|39
1628249360000|2021-08-06 11:29:20|2750.97|2742.27|2750.67|2741.97|2751.49|2742.79|2750.67|2741.97|36
1628249370000|2021-08-06 11:29:30|2750.6|2741.9|2750.88|2742.18|2751.05|2742.35|2750.54|2741.84|31
1628249380000|2021-08-06 11:29:40|2750.89|2742.19|2750.86|2742.16|2751.2|2742.5|2750.69|2741.99|39
1628249390000|2021-08-06 11:29:50|2750.88|2742.18|2751.05|2742.35|2751.05|2742.35|2750.88|2742.18|33
1628249400000|2021-08-06 11:30:00|2751.04|2742.34|2749.18|2740.48|2751.12|2742.42|2749.18|2740.48|32
1628249410000|2021-08-06 11:30:10|2748.79|2740.09|2749.09|2740.39|2749.19|2740.49|2748.75|2740.05|32
1628249420000|2021-08-06 11:30:20|2749.1|2740.4|2751.4|2742.7|2751.48|2742.78|2749.03|2740.33|35
1628249430000|2021-08-06 11:30:30|2751.64|2742.94|2754.01|2745.31|2754.73|2746.03|2751.64|2742.94|36
1628249440000|2021-08-06 11:30:40|2754.09|2745.39|2755.16|2746.46|2756.07|2747.37|2754.09|2745.39|35
1628249450000|2021-08-06 11:30:50|2755.35|2746.65|2754.85|2746.15|2755.56|2746.86|2754.75|2746.05|33
1628249460000|2021-08-06 11:31:00|2754.5|2745.8|2753.98|2745.28|2754.8|2746.1|2753.36|2744.66|36
1628249470000|2021-08-06 11:31:10|2754.17|2745.47|2755.75|2747.05|2755.82|2747.12|2753.56|2744.86|39
1628249480000|2021-08-06 11:31:20|2755.66|2746.96|2756.42|2747.72|2756.55|2747.85|2755.28|2746.58|34
1628249490000|2021-08-06 11:31:30|2756.45|2747.75|2756.95|2748.25|2756.95|2748.25|2756.45|2747.75|26
1628249500000|2021-08-06 11:31:40|2756.92|2748.22|2755.58|2746.88|2756.92|2748.22|2755.36|2746.66|29
1628249510000|2021-08-06 11:31:50|2755.25|2746.55|2755.79|2747.09|2756.25|2747.55|2755.25|2746.55|35
1628249520000|2021-08-06 11:32:00|2755.73|2747.03|2755.36|2746.66|2755.86|2747.16|2755.28|2746.58|32
1628249530000|2021-08-06 11:32:10|2755.32|2746.62|2756.68|2747.98|2756.79|2748.09|2755.32|2746.62|32
1628249540000|2021-08-06 11:32:20|2756.7|2748|2757.52|2748.82|2757.76|2749.06|2756.68|2747.98|36
1628249550000|2021-08-06 11:32:30|2757.51|2748.81|2758.41|2749.71|2758.6|2749.9|2757.51|2748.81|38
1628249560000|2021-08-06 11:32:40|2758.4|2749.7|2757.22|2748.52|2758.74|2750.04|2757.22|2748.52|39
1628249570000|2021-08-06 11:32:50|2757.24|2748.54|2755.24|2746.54|2757.31|2748.61|2755.24|2746.54|39
1628249580000|2021-08-06 11:33:00|2755.23|2746.53|2755.01|2746.31|2755.45|2746.75|2753.93|2745.23|38
1628249590000|2021-08-06 11:33:10|2754.99|2746.29|2755.69|2746.99|2756.31|2747.61|2754.6|2745.9|38
1628249600000|2021-08-06 11:33:20|2755.79|2747.09|2756.23|2747.53|2756.3|2747.6|2755.79|2747.09|33
1628249610000|2021-08-06 11:33:30|2756.2|2747.5|2756.35|2747.65|2756.47|2747.77|2756.11|2747.41|33
1628249620000|2021-08-06 11:33:40|2756.32|2747.62|2757.02|2748.32|2757.02|2748.32|2756.16|2747.46|28
1628249630000|2021-08-06 11:33:50|2757|2748.3|2755.41|2746.71|2757|2748.3|2755.35|2746.65|39
1628249640000|2021-08-06 11:34:00|2755.21|2746.51|2755.62|2746.92|2756.32|2747.62|2754.7|2746|35
1628249650000|2021-08-06 11:34:10|2755.27|2746.57|2755.42|2746.72|2755.86|2747.16|2755.17|2746.47|37
1628249660000|2021-08-06 11:34:20|2755.44|2746.74|2755.39|2746.69|2755.49|2746.79|2755.14|2746.44|34
1628249670000|2021-08-06 11:34:30|2755.42|2746.72|2755.84|2747.14|2756.16|2747.46|2755.06|2746.36|35
1628249680000|2021-08-06 11:34:40|2755.3|2746.6|2757.3|2748.6|2757.3|2748.6|2755.15|2746.45|39
1628249690000|2021-08-06 11:34:50|2757.31|2748.61|2758.21|2749.51|2758.23|2749.53|2756.86|2748.16|34
1628249700000|2021-08-06 11:35:00|2758.2|2749.5|2756.45|2747.75|2758.2|2749.5|2756.25|2747.55|40
1628249710000|2021-08-06 11:35:10|2756.38|2747.68|2756.05|2747.35|2756.5|2747.8|2755.77|2747.07|35
1628249720000|2021-08-06 11:35:20|2756.3|2747.6|2756.26|2747.56|2757.57|2748.87|2755.83|2747.13|31
1628249730000|2021-08-06 11:35:30|2756.3|2747.6|2755.66|2746.96|2756.36|2747.66|2755.51|2746.81|29
1628249740000|2021-08-06 11:35:40|2755.55|2746.85|2755.46|2746.76|2755.81|2747.11|2755.46|2746.76|26
1628249750000|2021-08-06 11:35:50|2755.37|2746.67|2755.45|2746.75|2755.46|2746.76|2755.07|2746.37|36
1628249760000|2021-08-06 11:36:00|2755.44|2746.74|2755.32|2746.62|2755.55|2746.85|2755.1|2746.4|30
1628249770000|2021-08-06 11:36:10|2755.11|2746.41|2753.82|2745.12|2755.18|2746.48|2753.72|2745.02|32
1628249780000|2021-08-06 11:36:20|2753.91|2745.21|2754.08|2745.38|2754.35|2745.65|2753.86|2745.16|29
1628249790000|2021-08-06 11:36:30|2754.24|2745.54|2753.93|2745.23|2754.24|2745.54|2753.71|2745.01|33
1628249800000|2021-08-06 11:36:40|2753.6|2744.9|2753.12|2744.42|2753.79|2745.09|2752.95|2744.25|36
1628249810000|2021-08-06 11:36:50|2753.1|2744.4|2753.66|2744.96|2753.88|2745.18|2753.01|2744.31|36
1628249820000|2021-08-06 11:37:00|2753.24|2744.54|2752.67|2743.97|2753.82|2745.12|2752.6|2743.9|35
1628249830000|2021-08-06 11:37:10|2752.85|2744.15|2753.18|2744.48|2753.35|2744.65|2752.29|2743.59|34
1628249840000|2021-08-06 11:37:20|2753.23|2744.53|2753.39|2744.69|2753.51|2744.81|2753.23|2744.53|27
1628249850000|2021-08-06 11:37:30|2753.36|2744.66|2752.88|2744.18|2753.54|2744.84|2752.83|2744.13|27
1628249860000|2021-08-06 11:37:40|2752.92|2744.22|2752.12|2743.42|2753.02|2744.32|2751.77|2743.07|32
1628249870000|2021-08-06 11:37:50|2752.07|2743.37|2753.02|2744.32|2753.02|2744.32|2752.07|2743.37|32
1628249880000|2021-08-06 11:38:00|2753.05|2744.35|2751.72|2743.02|2753.2|2744.5|2751.72|2743.02|34
1628249890000|2021-08-06 11:38:10|2751.74|2743.04|2752.29|2743.59|2752.32|2743.62|2751.51|2742.81|28
1628249900000|2021-08-06 11:38:20|2752.44|2743.74|2751.59|2742.89|2752.44|2743.74|2751.3|2742.6|28
1628249910000|2021-08-06 11:38:30|2751.58|2742.88|2751.33|2742.63|2751.58|2742.88|2751.33|2742.63|20
1628249920000|2021-08-06 11:38:40|2751.31|2742.61|2749.76|2741.06|2751.38|2742.68|2749.69|2740.99|36
1628249930000|2021-08-06 11:38:50|2749.89|2741.19|2750.23|2741.53|2750.41|2741.71|2749.89|2741.19|36
1628249940000|2021-08-06 11:39:00|2750.2|2741.5|2749.87|2741.17|2750.21|2741.51|2749.76|2741.06|36
1628249950000|2021-08-06 11:39:10|2749.96|2741.26|2750.11|2741.41|2750.2|2741.5|2749.8|2741.1|37
1628249960000|2021-08-06 11:39:20|2750.1|2741.4|2750.38|2741.68|2750.57|2741.87|2749.77|2741.07|34
1628249970000|2021-08-06 11:39:30|2750.51|2741.81|2750.34|2741.64|2751.47|2742.77|2750.34|2741.64|39
1628249980000|2021-08-06 11:39:40|2750.33|2741.63|2749.77|2741.07|2750.33|2741.63|2749.51|2740.81|34
1628249990000|2021-08-06 11:39:50|2749.78|2741.08|2750.83|2742.13|2750.85|2742.15|2749.74|2741.04|33
1628250000000|2021-08-06 11:40:00|2750.87|2742.17|2749.8|2741.1|2750.87|2742.17|2749.41|2740.71|28
1628250010000|2021-08-06 11:40:10|2750|2741.3|2749.84|2741.14|2750.12|2741.42|2749.47|2740.77|27
1628250020000|2021-08-06 11:40:20|2749.83|2741.13|2750.19|2741.49|2750.19|2741.49|2749.77|2741.07|19
1628250030000|2021-08-06 11:40:30|2750.18|2741.48|2749.9|2741.2|2750.21|2741.51|2749.59|2740.89|36
1628250040000|2021-08-06 11:40:40|2749.91|2741.21|2750.35|2741.65|2750.45|2741.75|2749.74|2741.04|32
1628250050000|2021-08-06 11:40:50|2750.53|2741.83|2750.1|2741.4|2750.53|2741.83|2750.06|2741.36|30
1628250060000|2021-08-06 11:41:00|2750.14|2741.44|2750.26|2741.56|2750.4|2741.7|2749.91|2741.21|32
1628250070000|2021-08-06 11:41:10|2750.35|2741.65|2750.74|2742.04|2750.92|2742.22|2750.35|2741.65|30
1628250080000|2021-08-06 11:41:20|2750.72|2742.02|2749.58|2740.88|2750.72|2742.02|2749.43|2740.73|27
1628250090000|2021-08-06 11:41:30|2749.55|2740.85|2749.78|2741.08|2750.15|2741.45|2749.48|2740.78|31
1628250100000|2021-08-06 11:41:40|2750.12|2741.42|2749.82|2741.12|2750.12|2741.42|2749.79|2741.09|21
1628250110000|2021-08-06 11:41:50|2749.92|2741.22|2750.39|2741.69|2750.39|2741.69|2749.88|2741.18|34
1628250120000|2021-08-06 11:42:00|2750.37|2741.67|2749.58|2740.88|2750.86|2742.16|2749.52|2740.82|31
1628250130000|2021-08-06 11:42:10|2749.64|2740.94|2748.4|2739.7|2749.64|2740.94|2748.26|2739.56|23
1628250140000|2021-08-06 11:42:20|2748.43|2739.73|2748.98|2740.28|2749.74|2741.04|2748.43|2739.73|21
1628250150000|2021-08-06 11:42:30|2749.01|2740.31|2748.52|2739.82|2749.01|2740.31|2748.5|2739.8|22
1628250160000|2021-08-06 11:42:40|2748.61|2739.91|2748.57|2739.87|2748.61|2739.91|2748.33|2739.63|15
1628250170000|2021-08-06 11:42:50|2748.56|2739.86|2748.67|2739.97|2748.79|2740.09|2748.48|2739.78|25
1628250180000|2021-08-06 11:43:00|2748.65|2739.95|2747.65|2738.95|2748.85|2740.15|2747.58|2738.88|36
1628250190000|2021-08-06 11:43:10|2747.68|2738.98|2749.28|2740.58|2749.33|2740.63|2747.58|2738.88|36
1628250200000|2021-08-06 11:43:20|2749.37|2740.67|2747.36|2738.66|2749.37|2740.67|2747|2738.3|30
1628250210000|2021-08-06 11:43:30|2747.34|2738.64|2747.22|2738.52|2747.56|2738.86|2747.17|2738.47|29
1628250220000|2021-08-06 11:43:40|2747.43|2738.73|2746.05|2737.35|2747.43|2738.73|2746.03|2737.33|32
1628250230000|2021-08-06 11:43:50|2746.23|2737.53|2746.83|2738.13|2746.95|2738.25|2745.97|2737.27|36
1628250240000|2021-08-06 11:44:00|2746.95|2738.25|2746.55|2737.85|2747.2|2738.5|2745.89|2737.19|31
1628250250000|2021-08-06 11:44:10|2746.53|2737.83|2745.77|2737.07|2746.71|2738.01|2745.54|2736.84|22
1628250260000|2021-08-06 11:44:20|2745.64|2736.94|2745.61|2736.91|2745.81|2737.11|2745.42|2736.72|16
1628250270000|2021-08-06 11:44:30|2745.62|2736.92|2746.81|2738.11|2747.17|2738.47|2745.61|2736.91|24
1628250280000|2021-08-06 11:44:40|2746.79|2738.09|2746.32|2737.62|2747.19|2738.49|2746.31|2737.61|26
1628250290000|2021-08-06 11:44:50|2746.31|2737.61|2746.84|2738.14|2747.05|2738.35|2746.31|2737.61|32
1628250300000|2021-08-06 11:45:00|2746.83|2738.13|2745.65|2736.95|2747.23|2738.53|2745.65|2736.95|34
1628250310000|2021-08-06 11:45:10|2745.57|2736.87|2746.11|2737.41|2746.32|2737.62|2745.4|2736.7|39
1628250320000|2021-08-06 11:45:20|2745.92|2737.22|2743.56|2734.86|2746.07|2737.37|2743.56|2734.86|25
1628250330000|2021-08-06 11:45:30|2743.55|2734.85|2743.44|2734.74|2744.36|2735.66|2743.44|2734.74|39
1628250340000|2021-08-06 11:45:40|2743.91|2735.21|2742.58|2733.88|2743.95|2735.25|2742.58|2733.88|36
1628250350000|2021-08-06 11:45:50|2742.55|2733.85|2743.42|2734.72|2743.59|2734.89|2742.55|2733.85|35
1628250360000|2021-08-06 11:46:00|2743.43|2734.73|2745.12|2736.42|2745.12|2736.42|2743.41|2734.71|35
1628250370000|2021-08-06 11:46:10|2744.88|2736.18|2744.73|2736.03|2745.8|2737.1|2744.73|2736.03|37
1628250380000|2021-08-06 11:46:20|2744.68|2735.98|2746.03|2737.33|2746.03|2737.33|2744.58|2735.88|36
1628250390000|2021-08-06 11:46:30|2745.98|2737.28|2748.31|2739.61|2748.31|2739.61|2745.85|2737.15|39
1628250400000|2021-08-06 11:46:40|2748.42|2739.72|2749.66|2740.96|2749.66|2740.96|2747.33|2738.63|35
1628250410000|2021-08-06 11:46:50|2749.61|2740.91|2749.61|2740.91|2749.81|2741.11|2749.37|2740.67|35
1628250420000|2021-08-06 11:47:00|2749.59|2740.89|2748.78|2740.08|2749.72|2741.02|2748.64|2739.94|36
1628250430000|2021-08-06 11:47:10|2748.84|2740.14|2751.33|2742.63|2751.33|2742.63|2748.8|2740.1|38
1628250440000|2021-08-06 11:47:20|2751.41|2742.71|2752.17|2743.47|2753|2744.3|2751.37|2742.67|32
1628250450000|2021-08-06 11:47:30|2752.15|2743.45|2752.93|2744.23|2752.93|2744.23|2752.13|2743.43|24
1628250460000|2021-08-06 11:47:40|2753|2744.3|2751.85|2743.15|2753|2744.3|2751.5|2742.8|28
1628250470000|2021-08-06 11:47:50|2751.81|2743.11|2751.73|2743.03|2751.88|2743.18|2751.25|2742.55|35
1628250480000|2021-08-06 11:48:00|2751.77|2743.07|2750.8|2742.1|2751.77|2743.07|2750.63|2741.93|32
1628250490000|2021-08-06 11:48:10|2750.78|2742.08|2750.82|2742.12|2750.88|2742.18|2750.2|2741.5|29
1628250500000|2021-08-06 11:48:20|2750.85|2742.15|2750.78|2742.08|2752.07|2743.37|2750.59|2741.89|34
1628250510000|2021-08-06 11:48:30|2750.79|2742.09|2749.82|2741.12|2750.79|2742.09|2749.82|2741.12|36
1628250520000|2021-08-06 11:48:40|2749.77|2741.07|2750.24|2741.54|2750.57|2741.87|2749.77|2741.07|38
1628250530000|2021-08-06 11:48:50|2750.34|2741.64|2750.43|2741.73|2750.61|2741.91|2749.99|2741.29|36
1628250540000|2021-08-06 11:49:00|2750.46|2741.76|2749.55|2740.85|2750.46|2741.76|2749.33|2740.63|37
1628250550000|2021-08-06 11:49:10|2749.45|2740.75|2749.42|2740.72|2749.55|2740.85|2749.31|2740.61|28
1628250560000|2021-08-06 11:49:20|2749.46|2740.76|2748.95|2740.25|2749.55|2740.85|2748.95|2740.25|33
1628250570000|2021-08-06 11:49:30|2748.9|2740.2|2748.96|2740.26|2749|2740.3|2748.75|2740.05|28
1628250580000|2021-08-06 11:49:40|2748.89|2740.19|2748.89|2740.19|2749.05|2740.35|2748.75|2740.05|25
1628250590000|2021-08-06 11:49:50|2748.92|2740.22|2748.66|2739.96|2748.92|2740.22|2748.65|2739.95|14
1628250600000|2021-08-06 11:50:00|2748.6|2739.9|2749.25|2740.55|2749.28|2740.58|2748.6|2739.9|31
1628250610000|2021-08-06 11:50:10|2749.22|2740.52|2747.1|2738.4|2749.22|2740.52|2747.1|2738.4|35
1628250620000|2021-08-06 11:50:20|2747.03|2738.33|2745.66|2736.96|2747.04|2738.34|2745.66|2736.96|38
1628250630000|2021-08-06 11:50:30|2745.68|2736.98|2745.26|2736.56|2745.91|2737.21|2745.15|2736.45|39
1628250640000|2021-08-06 11:50:40|2745.39|2736.69|2745.33|2736.63|2745.39|2736.69|2745.22|2736.52|25
1628250650000|2021-08-06 11:50:50|2745.35|2736.65|2744.89|2736.19|2745.4|2736.7|2744.84|2736.14|34
1628250660000|2021-08-06 11:51:00|2744.85|2736.15|2743.42|2734.72|2744.85|2736.15|2743.33|2734.63|33
1628250670000|2021-08-06 11:51:10|2743.4|2734.7|2744.86|2736.16|2744.98|2736.28|2743.28|2734.58|34
1628250680000|2021-08-06 11:51:20|2744.76|2736.06|2742.98|2734.28|2744.76|2736.06|2742.98|2734.28|31
1628250690000|2021-08-06 11:51:30|2742.69|2733.99|2741.71|2733.01|2742.69|2733.99|2741.32|2732.62|35
1628250700000|2021-08-06 11:51:40|2741.66|2732.96|2741.66|2732.96|2742.27|2733.57|2741.51|2732.81|32
1628250710000|2021-08-06 11:51:50|2741.63|2732.93|2742.27|2733.57|2742.43|2733.73|2741.6|2732.9|32
1628250720000|2021-08-06 11:52:00|2742.32|2733.62|2741.84|2733.14|2742.91|2734.21|2741.72|2733.02|36
1628250730000|2021-08-06 11:52:10|2741.83|2733.13|2740.99|2732.29|2741.83|2733.13|2740.99|2732.29|31
1628250740000|2021-08-06 11:52:20|2740.92|2732.22|2738.66|2729.96|2741.08|2732.38|2738.52|2729.82|38
1628250750000|2021-08-06 11:52:30|2738.59|2729.89|2739|2730.3|2739.19|2730.49|2738.34|2729.64|34
1628250760000|2021-08-06 11:52:40|2739.06|2730.36|2740.14|2731.44|2740.17|2731.47|2738.85|2730.15|39
1628250770000|2021-08-06 11:52:50|2740.22|2731.52|2740.17|2731.47|2740.63|2731.93|2739.49|2730.79|35
1628250780000|2021-08-06 11:53:00|2740.19|2731.49|2740.18|2731.48|2740.19|2731.49|2739.38|2730.68|38
1628250790000|2021-08-06 11:53:10|2740.2|2731.5|2742.05|2733.35|2742.42|2733.72|2740.15|2731.45|35
1628250800000|2021-08-06 11:53:20|2742.04|2733.34|2742.38|2733.68|2742.73|2734.03|2742.04|2733.34|29
1628250810000|2021-08-06 11:53:30|2742.41|2733.71|2742.5|2733.8|2742.55|2733.85|2742.33|2733.63|35
1628250820000|2021-08-06 11:53:40|2742.53|2733.83|2742.27|2733.57|2742.95|2734.25|2742.09|2733.39|35
1628250830000|2021-08-06 11:53:50|2742.22|2733.52|2742.28|2733.58|2742.43|2733.73|2742.16|2733.46|29
1628250840000|2021-08-06 11:54:00|2742.51|2733.81|2744.38|2735.68|2744.43|2735.73|2742.23|2733.53|32
1628250850000|2021-08-06 11:54:10|2744.35|2735.65|2744.11|2735.41|2744.37|2735.67|2743.88|2735.18|28
1628250860000|2021-08-06 11:54:20|2744.08|2735.38|2743.23|2734.53|2744.08|2735.38|2742.23|2733.53|32
1628250870000|2021-08-06 11:54:30|2743.26|2734.56|2743.63|2734.93|2743.72|2735.02|2742.81|2734.11|39
1628250880000|2021-08-06 11:54:40|2743.7|2735|2743.46|2734.76|2743.71|2735.01|2743.23|2734.53|34
1628250890000|2021-08-06 11:54:50|2743.41|2734.71|2743.81|2735.11|2744.18|2735.48|2743.19|2734.49|34
1628250900000|2021-08-06 11:55:00|2743.77|2735.07|2742.15|2733.45|2743.77|2735.07|2742.05|2733.35|29
1628250910000|2021-08-06 11:55:10|2742.27|2733.57|2742.03|2733.33|2743.03|2734.33|2741.46|2732.76|39
1628250920000|2021-08-06 11:55:20|2742.1|2733.4|2740.07|2731.37|2742.1|2733.4|2740.07|2731.37|36
1628250930000|2021-08-06 11:55:30|2740.48|2731.78|2741.19|2732.49|2741.19|2732.49|2740.25|2731.55|36
1628250940000|2021-08-06 11:55:40|2741.27|2732.57|2744.42|2735.72|2745.21|2736.51|2741.25|2732.55|34
1628250950000|2021-08-06 11:55:50|2744.31|2735.61|2743.28|2734.58|2744.41|2735.71|2743.22|2734.52|36
1628250960000|2021-08-06 11:56:00|2743.29|2734.59|2741.77|2733.07|2743.44|2734.74|2741.77|2733.07|38
1628250970000|2021-08-06 11:56:10|2741.81|2733.11|2742.17|2733.47|2742.39|2733.69|2741.62|2732.92|35
1628250980000|2021-08-06 11:56:20|2741.95|2733.25|2743.35|2734.65|2743.61|2734.91|2741.95|2733.25|31
1628250990000|2021-08-06 11:56:30|2743.38|2734.68|2743.38|2734.68|2743.51|2734.81|2742.93|2734.23|36
1628251000000|2021-08-06 11:56:40|2743.37|2734.67|2743.6|2734.9|2743.74|2735.04|2743.08|2734.38|26
1628251010000|2021-08-06 11:56:50|2743.67|2734.97|2743.68|2734.98|2743.75|2735.05|2743.62|2734.92|27
1628251020000|2021-08-06 11:57:00|2743.64|2734.94|2744.39|2735.69|2744.43|2735.73|2742.73|2734.03|28
1628251030000|2021-08-06 11:57:10|2744.41|2735.71|2744.87|2736.17|2744.95|2736.25|2744.23|2735.53|38
1628251040000|2021-08-06 11:57:20|2744.77|2736.07|2744.35|2735.65|2744.83|2736.13|2743.37|2734.67|37
1628251050000|2021-08-06 11:57:30|2744.47|2735.77|2744.13|2735.43|2745.06|2736.36|2744.13|2735.43|38
1628251060000|2021-08-06 11:57:40|2744.38|2735.68|2744.76|2736.06|2744.8|2736.1|2744.25|2735.55|38
1628251070000|2021-08-06 11:57:50|2744.61|2735.91|2743.14|2734.44|2744.61|2735.91|2743.14|2734.44|39
1628251080000|2021-08-06 11:58:00|2743.05|2734.35|2743.42|2734.72|2744.2|2735.5|2743.05|2734.35|38
1628251090000|2021-08-06 11:58:10|2743.48|2734.78|2745.49|2736.79|2745.77|2737.07|2743.48|2734.78|40
1628251100000|2021-08-06 11:58:20|2745.52|2736.82|2745.48|2736.78|2745.58|2736.88|2744.82|2736.12|40
1628251110000|2021-08-06 11:58:30|2745.51|2736.81|2743.18|2734.48|2745.51|2736.81|2743.16|2734.46|39
1628251120000|2021-08-06 11:58:40|2743.19|2734.49|2744.32|2735.62|2744.32|2735.62|2742.96|2734.26|38
1628251130000|2021-08-06 11:58:50|2744.25|2735.55|2745.03|2736.33|2745.18|2736.48|2744.14|2735.44|36
1628251140000|2021-08-06 11:59:00|2745.04|2736.34|2744.11|2735.41|2745.04|2736.34|2743.63|2734.93|36
1628251150000|2021-08-06 11:59:10|2744.09|2735.39|2744.05|2735.35|2744.11|2735.41|2743.34|2734.64|39
1628251160000|2021-08-06 11:59:20|2744.02|2735.32|2743.63|2734.93|2744.05|2735.35|2743.48|2734.78|38
1628251170000|2021-08-06 11:59:30|2743.7|2735|2743.42|2734.72|2744.34|2735.64|2743.42|2734.72|37
1628251180000|2021-08-06 11:59:40|2743.14|2734.44|2742.57|2733.87|2743.14|2734.44|2742.24|2733.54|38
1628251190000|2021-08-06 11:59:50|2742.76|2734.06|2741.1|2732.4|2742.98|2734.28|2741.09|2732.39|37
1628251200000|2021-08-06 12:00:00|2741.09|2732.39|2741.94|2733.24|2742.09|2733.39|2740.31|2731.61|37
1628251210000|2021-08-06 12:00:10|2741.95|2733.25|2741.5|2732.8|2742.18|2733.48|2741.31|2732.61|39
1628251220000|2021-08-06 12:00:20|2741.49|2732.79|2743.61|2734.91|2743.61|2734.91|2741.47|2732.77|31
1628251230000|2021-08-06 12:00:30|2743.54|2734.84|2744.6|2735.9|2744.64|2735.94|2743.54|2734.84|31
1628251240000|2021-08-06 12:00:40|2744.67|2735.97|2745.57|2736.87|2745.57|2736.87|2744.67|2735.97|32
1628251250000|2021-08-06 12:00:50|2745.59|2736.89|2744.77|2736.07|2745.92|2737.22|2744.77|2736.07|35
1628251260000|2021-08-06 12:01:00|2744.8|2736.1|2744.62|2735.92|2744.92|2736.22|2744.06|2735.36|38
1628251270000|2021-08-06 12:01:10|2744.56|2735.86|2744.82|2736.12|2744.85|2736.15|2743.89|2735.19|35
1628251280000|2021-08-06 12:01:20|2744.93|2736.23|2742.05|2733.35|2745.05|2736.35|2742.05|2733.35|38
1628251290000|2021-08-06 12:01:30|2741.91|2733.21|2741.91|2733.21|2742.8|2734.1|2741.37|2732.67|40
1628251300000|2021-08-06 12:01:40|2741.85|2733.15|2742.42|2733.72|2743.2|2734.5|2741.85|2733.15|34
1628251310000|2021-08-06 12:01:50|2742.45|2733.75|2739.18|2730.48|2742.48|2733.78|2739.18|2730.48|35
1628251320000|2021-08-06 12:02:00|2739.16|2730.46|2738.17|2729.47|2739.32|2730.62|2737.42|2728.72|35
1628251330000|2021-08-06 12:02:10|2738.11|2729.41|2733.8|2725.1|2738.11|2729.41|2733.66|2724.96|35
1628251340000|2021-08-06 12:02:20|2733.82|2725.12|2734.35|2725.65|2734.36|2725.66|2733.82|2725.12|24
1628251350000|2021-08-06 12:02:30|2734.33|2725.63|2734.32|2725.62|2734.37|2725.67|2734.08|2725.38|21
1628251360000|2021-08-06 12:02:40|2734.26|2725.56|2730.06|2721.36|2735.38|2726.68|2730.06|2721.36|36
1628251370000|2021-08-06 12:02:50|2730|2721.3|2730.95|2722.25|2732.48|2723.78|2729.82|2721.12|39
1628251380000|2021-08-06 12:03:00|2730.89|2722.19|2732.54|2723.84|2732.54|2723.84|2730.72|2722.02|39
1628251390000|2021-08-06 12:03:10|2732.35|2723.65|2734.12|2725.42|2734.17|2725.47|2732.35|2723.65|38
1628251400000|2021-08-06 12:03:20|2734.06|2725.36|2731.6|2722.9|2734.45|2725.75|2731.6|2722.9|39
1628251410000|2021-08-06 12:03:30|2732.01|2723.31|2732.97|2724.27|2733.5|2724.8|2732.01|2723.31|40
1628251420000|2021-08-06 12:03:40|2732.95|2724.25|2733.34|2724.64|2733.47|2724.77|2732.95|2724.25|38
1628251430000|2021-08-06 12:03:50|2733.25|2724.55|2734.04|2725.34|2734.78|2726.08|2733.19|2724.49|38
1628251440000|2021-08-06 12:04:00|2733.91|2725.21|2735.24|2726.54|2735.5|2726.8|2733.87|2725.17|38
1628251450000|2021-08-06 12:04:10|2735.15|2726.45|2735.25|2726.55|2735.68|2726.98|2734.69|2725.99|37
1628251460000|2021-08-06 12:04:20|2735.35|2726.65|2734.62|2725.92|2735.38|2726.68|2733.96|2725.26|36
1628251470000|2021-08-06 12:04:30|2734.61|2725.91|2734.77|2726.07|2734.77|2726.07|2733.87|2725.17|35
1628251480000|2021-08-06 12:04:40|2734.66|2725.96|2734.34|2725.64|2735.15|2726.45|2734.15|2725.45|34
1628251490000|2021-08-06 12:04:50|2734.29|2725.59|2735.56|2726.86|2736.27|2727.57|2734.29|2725.59|36
1628251500000|2021-08-06 12:05:00|2735.55|2726.85|2733.39|2724.69|2735.55|2726.85|2733.39|2724.69|30
1628251510000|2021-08-06 12:05:10|2733.47|2724.77|2729.92|2721.22|2733.47|2724.77|2729.92|2721.22|39
1628251520000|2021-08-06 12:05:20|2729.82|2721.12|2727.46|2718.76|2730|2721.3|2726.6|2717.9|35
1628251530000|2021-08-06 12:05:30|2727.32|2718.62|2730.76|2722.06|2731.06|2722.36|2727.1|2718.4|38
1628251540000|2021-08-06 12:05:40|2730.78|2722.08|2730.51|2721.81|2731.97|2723.27|2730.36|2721.66|38
1628251550000|2021-08-06 12:05:50|2730.48|2721.78|2730.49|2721.79|2732.06|2723.36|2729.93|2721.23|38
1628251560000|2021-08-06 12:06:00|2730.62|2721.92|2730.71|2722.01|2731.5|2722.8|2730.14|2721.44|37
1628251570000|2021-08-06 12:06:10|2730.72|2722.02|2733.54|2724.84|2733.54|2724.84|2730.72|2722.02|39
1628251580000|2021-08-06 12:06:20|2733.6|2724.9|2732.71|2724.01|2733.63|2724.93|2732.71|2724.01|32
1628251590000|2021-08-06 12:06:30|2732.79|2724.09|2732.67|2723.97|2733.17|2724.47|2732.63|2723.93|35
1628251600000|2021-08-06 12:06:40|2732.7|2724|2735.83|2727.13|2735.83|2727.13|2732.66|2723.96|28
1628251610000|2021-08-06 12:06:50|2735.57|2726.87|2736.71|2728.01|2736.72|2728.02|2734.35|2725.65|36
1628251620000|2021-08-06 12:07:00|2736.75|2728.05|2737.12|2728.42|2737.34|2728.64|2735.44|2726.74|27
1628251630000|2021-08-06 12:07:10|2736.35|2727.65|2738.76|2730.06|2739.48|2730.78|2736.35|2727.65|29
1628251640000|2021-08-06 12:07:20|2738.97|2730.27|2741.11|2732.41|2741.11|2732.41|2738.72|2730.02|37
1628251650000|2021-08-06 12:07:30|2741.1|2732.4|2741.41|2732.71|2741.66|2732.96|2740.59|2731.89|39
1628251660000|2021-08-06 12:07:40|2741.37|2732.67|2740.41|2731.71|2741.6|2732.9|2740.38|2731.68|38
1628251670000|2021-08-06 12:07:50|2740.4|2731.7|2740.11|2731.41|2740.64|2731.94|2739.3|2730.6|40
1628251680000|2021-08-06 12:08:00|2739.94|2731.24|2737.44|2728.74|2740.05|2731.35|2737.43|2728.73|38
1628251690000|2021-08-06 12:08:10|2737.39|2728.69|2737.01|2728.31|2737.39|2728.69|2736.41|2727.71|38
1628251700000|2021-08-06 12:08:20|2737.03|2728.33|2736.71|2728.01|2737.12|2728.42|2735.79|2727.09|32
1628251710000|2021-08-06 12:08:30|2736.61|2727.91|2737.82|2729.12|2738.41|2729.71|2736.49|2727.79|39
1628251720000|2021-08-06 12:08:40|2737.91|2729.21|2738.84|2730.14|2739.8|2731.1|2737.79|2729.09|37
1628251730000|2021-08-06 12:08:50|2738.9|2730.2|2740.63|2731.93|2740.63|2731.93|2738.63|2729.93|40
1628251740000|2021-08-06 12:09:00|2740.59|2731.89|2740.31|2731.61|2741.07|2732.37|2739.65|2730.95|40
1628251750000|2021-08-06 12:09:10|2740.34|2731.64|2740.53|2731.83|2740.56|2731.86|2740.32|2731.62|31
1628251760000|2021-08-06 12:09:20|2740.39|2731.69|2740.76|2732.06|2741|2732.3|2740.22|2731.52|36
1628251770000|2021-08-06 12:09:30|2740.58|2731.88|2741.27|2732.57|2741.46|2732.76|2740.58|2731.88|39
1628251780000|2021-08-06 12:09:40|2741.28|2732.58|2741.53|2732.83|2741.53|2732.83|2740.85|2732.15|36
1628251790000|2021-08-06 12:09:50|2741.43|2732.73|2741.84|2733.14|2742.89|2734.19|2741.43|2732.73|38
1628251800000|2021-08-06 12:10:00|2742.01|2733.31|2741.1|2732.4|2742.16|2733.46|2740.78|2732.08|37
1628251810000|2021-08-06 12:10:10|2741.36|2732.66|2743.28|2734.58|2743.28|2734.58|2741.36|2732.66|39
1628251820000|2021-08-06 12:10:20|2743.29|2734.59|2744.11|2735.41|2744.11|2735.41|2743.2|2734.5|34
1628251830000|2021-08-06 12:10:30|2744.18|2735.48|2745.52|2736.82|2745.52|2736.82|2744.07|2735.37|38
1628251840000|2021-08-06 12:10:40|2745.45|2736.75|2750.02|2741.32|2750.02|2741.32|2745.45|2736.75|39
1628251850000|2021-08-06 12:10:50|2749.6|2740.9|2752.39|2743.69|2753.07|2744.37|2749.6|2740.9|40
1628251860000|2021-08-06 12:11:00|2752.4|2743.7|2756.56|2747.86|2756.56|2747.86|2752.33|2743.63|39
1628251870000|2021-08-06 12:11:10|2756.58|2747.88|2757.17|2748.47|2757.19|2748.49|2755.19|2746.49|40
1628251880000|2021-08-06 12:11:20|2757.16|2748.46|2757.03|2748.33|2757.95|2749.25|2756.82|2748.12|39
1628251890000|2021-08-06 12:11:30|2756.95|2748.25|2757.51|2748.81|2758.18|2749.48|2756.95|2748.25|35
1628251900000|2021-08-06 12:11:40|2757.55|2748.85|2756.16|2747.46|2757.96|2749.26|2755.81|2747.11|37
1628251910000|2021-08-06 12:11:50|2756.24|2747.54|2754.7|2746|2756.48|2747.78|2754.7|2746|40
1628251920000|2021-08-06 12:12:00|2754.75|2746.05|2756.77|2748.07|2758.34|2749.64|2754.75|2746.05|40
1628251930000|2021-08-06 12:12:10|2756.82|2748.12|2758.05|2749.35|2758.52|2749.82|2756.56|2747.86|36
1628251940000|2021-08-06 12:12:20|2758.14|2749.44|2762.64|2753.94|2763.04|2754.34|2758.14|2749.44|32
1628251950000|2021-08-06 12:12:30|2762.67|2753.97|2768.52|2759.82|2768.52|2759.82|2761.3|2752.6|38
1628251960000|2021-08-06 12:12:40|2769.96|2761.26|2770.64|2761.94|2771.89|2763.19|2769.85|2761.15|39
1628251970000|2021-08-06 12:12:50|2770.99|2762.29|2774.38|2765.68|2776.25|2767.55|2770.92|2762.22|39
1628251980000|2021-08-06 12:13:00|2774.3|2765.6|2769.66|2760.96|2774.3|2765.6|2769.56|2760.86|37
1628251990000|2021-08-06 12:13:10|2769.67|2760.97|2771.8|2763.1|2773.31|2764.61|2768.32|2759.62|39
1628252000000|2021-08-06 12:13:20|2771.26|2762.56|2769.18|2760.48|2771.26|2762.56|2768.66|2759.96|37
1628252010000|2021-08-06 12:13:30|2769.11|2760.41|2771.48|2762.78|2771.57|2762.87|2768.63|2759.93|34
1628252020000|2021-08-06 12:13:40|2771.47|2762.77|2774.56|2765.86|2774.56|2765.86|2770.18|2761.48|35
1628252030000|2021-08-06 12:13:50|2774.79|2766.09|2776.09|2767.39|2778.04|2769.34|2774.79|2766.09|39
1628252040000|2021-08-06 12:14:00|2776.23|2767.53|2777.31|2768.61|2777.74|2769.04|2774.77|2766.07|35
1628252050000|2021-08-06 12:14:10|2777.26|2768.56|2778.66|2769.96|2780.45|2771.75|2777.25|2768.55|38
1628252060000|2021-08-06 12:14:20|2778.49|2769.79|2778.39|2769.69|2778.79|2770.09|2777.88|2769.18|37
1628252070000|2021-08-06 12:14:30|2778.42|2769.72|2776.46|2767.76|2778.5|2769.8|2776.46|2767.76|36
1628252080000|2021-08-06 12:14:40|2776.42|2767.72|2774.4|2765.7|2776.42|2767.72|2773.81|2765.11|37
1628252090000|2021-08-06 12:14:50|2774.31|2765.61|2775.2|2766.5|2775.2|2766.5|2773.95|2765.25|40
1628252100000|2021-08-06 12:15:00|2775.09|2766.39|2770.57|2761.87|2775.41|2766.71|2770.43|2761.73|40
1628252110000|2021-08-06 12:15:10|2770.45|2761.75|2770.34|2761.64|2771.19|2762.49|2769.29|2760.59|39
1628252120000|2021-08-06 12:15:20|2770.38|2761.68|2777.1|2768.4|2777.2|2768.5|2770.38|2761.68|39
1628252130000|2021-08-06 12:15:30|2777.33|2768.63|2783.34|2774.64|2783.34|2774.64|2777.33|2768.63|38
1628252140000|2021-08-06 12:15:40|2784.22|2775.52|2789.56|2780.86|2789.56|2780.86|2784.22|2775.52|38
1628252150000|2021-08-06 12:15:50|2789.81|2781.11|2788.39|2779.69|2790.34|2781.64|2788.39|2779.69|38
1628252160000|2021-08-06 12:16:00|2788.45|2779.75|2788.11|2779.41|2788.95|2780.25|2787.63|2778.93|39
1628252170000|2021-08-06 12:16:10|2787.97|2779.27|2787.54|2778.84|2788.84|2780.14|2786.82|2778.12|38
1628252180000|2021-08-06 12:16:20|2787.73|2779.03|2791.39|2782.69|2792.65|2783.95|2787.71|2779.01|37
1628252190000|2021-08-06 12:16:30|2791.64|2782.94|2794.22|2785.52|2794.67|2785.97|2791|2782.3|39
1628252200000|2021-08-06 12:16:40|2794.33|2785.63|2793.82|2785.12|2795.38|2786.68|2791.58|2782.88|39
1628252210000|2021-08-06 12:16:50|2793.91|2785.21|2788.26|2779.56|2793.91|2785.21|2788.26|2779.56|38
1628252220000|2021-08-06 12:17:00|2787.87|2779.17|2786.53|2777.83|2789.34|2780.64|2786.53|2777.83|39
1628252230000|2021-08-06 12:17:10|2786.78|2778.08|2792.14|2783.44|2792.14|2783.44|2786.28|2777.58|39
1628252240000|2021-08-06 12:17:20|2792.56|2783.86|2795.23|2786.53|2795.34|2786.64|2791.88|2783.18|40
1628252250000|2021-08-06 12:17:30|2794.86|2786.16|2794.97|2786.27|2795.52|2786.82|2794.45|2785.75|38
1628252260000|2021-08-06 12:17:40|2795.01|2786.31|2793.31|2784.61|2795.25|2786.55|2792.77|2784.07|40
1628252270000|2021-08-06 12:17:50|2792.99|2784.29|2789.75|2781.05|2792.99|2784.29|2789.71|2781.01|37
1628252280000|2021-08-06 12:18:00|2789.94|2781.24|2790.94|2782.24|2792.13|2783.43|2789.52|2780.82|38
1628252290000|2021-08-06 12:18:10|2790.96|2782.26|2790.28|2781.58|2790.96|2782.26|2789.69|2780.99|37
1628252300000|2021-08-06 12:18:20|2790.39|2781.69|2788.83|2780.13|2790.96|2782.26|2788.73|2780.03|33
1628252310000|2021-08-06 12:18:30|2788.84|2780.14|2789.34|2780.64|2789.34|2780.64|2786.56|2777.86|40
1628252320000|2021-08-06 12:18:40|2789.29|2780.59|2790.09|2781.39|2790.56|2781.86|2789.29|2780.59|35
1628252330000|2021-08-06 12:18:50|2789.99|2781.29|2789.33|2780.63|2790.82|2782.12|2789.15|2780.45|34
1628252340000|2021-08-06 12:19:00|2789.3|2780.6|2789.69|2780.99|2791.42|2782.72|2788.76|2780.06|39
1628252350000|2021-08-06 12:19:10|2789.43|2780.73|2789.84|2781.14|2789.95|2781.25|2788.55|2779.85|40
1628252360000|2021-08-06 12:19:20|2789.92|2781.22|2790.95|2782.25|2790.95|2782.25|2788.51|2779.81|37
1628252370000|2021-08-06 12:19:30|2791.01|2782.31|2790.01|2781.31|2791.01|2782.31|2789.5|2780.8|31
1628252380000|2021-08-06 12:19:40|2790.21|2781.51|2789.56|2780.86|2790.55|2781.85|2789.56|2780.86|36
1628252390000|2021-08-06 12:19:50|2789.5|2780.8|2789.27|2780.57|2789.74|2781.04|2789.03|2780.33|35
1628252400000|2021-08-06 12:20:00|2789.5|2780.8|2788.61|2779.91|2789.68|2780.98|2788.61|2779.91|34
1628252410000|2021-08-06 12:20:10|2788.59|2779.89|2787.05|2778.35|2788.69|2779.99|2787.01|2778.31|30
1628252420000|2021-08-06 12:20:20|2786.65|2777.95|2790.02|2781.32|2790.21|2781.51|2786.58|2777.88|36
1628252430000|2021-08-06 12:20:30|2790.03|2781.33|2789.16|2780.46|2790.15|2781.45|2789|2780.3|35
1628252440000|2021-08-06 12:20:40|2788.82|2780.12|2786.4|2777.7|2788.87|2780.17|2786.39|2777.69|32
1628252450000|2021-08-06 12:20:50|2786.36|2777.66|2785.37|2776.67|2786.36|2777.66|2785.35|2776.65|23
1628252460000|2021-08-06 12:21:00|2785.44|2776.74|2788.07|2779.37|2788.07|2779.37|2785.44|2776.74|29
1628252470000|2021-08-06 12:21:10|2788.18|2779.48|2787.83|2779.13|2788.77|2780.07|2785.98|2777.28|38
1628252480000|2021-08-06 12:21:20|2787.49|2778.79|2786.22|2777.52|2787.49|2778.79|2785.07|2776.37|37
1628252490000|2021-08-06 12:21:30|2786.13|2777.43|2784.57|2775.87|2786.13|2777.43|2784.57|2775.87|31
1628252500000|2021-08-06 12:21:40|2784.56|2775.86|2784.85|2776.15|2785.58|2776.88|2784.45|2775.75|36
1628252510000|2021-08-06 12:21:50|2784.82|2776.12|2784.9|2776.2|2784.95|2776.25|2784.37|2775.67|36
1628252520000|2021-08-06 12:22:00|2784.86|2776.16|2782.76|2774.06|2784.86|2776.16|2782.74|2774.04|37
1628252530000|2021-08-06 12:22:10|2782.79|2774.09|2784.46|2775.76|2784.46|2775.76|2781.96|2773.26|39
1628252540000|2021-08-06 12:22:20|2783.58|2774.88|2784.08|2775.38|2784.84|2776.14|2783.5|2774.8|36
1628252550000|2021-08-06 12:22:30|2783.91|2775.21|2782.12|2773.42|2784.34|2775.64|2782.12|2773.42|36
1628252560000|2021-08-06 12:22:40|2782.23|2773.53|2782.18|2773.48|2782.78|2774.08|2782.02|2773.32|40
1628252570000|2021-08-06 12:22:50|2782.13|2773.43|2781|2772.3|2782.14|2773.44|2779.94|2771.24|35
1628252580000|2021-08-06 12:23:00|2781.01|2772.31|2780.68|2771.98|2782.97|2774.27|2780.4|2771.7|40
1628252590000|2021-08-06 12:23:10|2780.91|2772.21|2783.06|2774.36|2783.06|2774.36|2780.51|2771.81|39
1628252600000|2021-08-06 12:23:20|2783.28|2774.58|2781.35|2772.65|2783.28|2774.58|2781.35|2772.65|40
1628252610000|2021-08-06 12:23:30|2781.25|2772.55|2782.9|2774.2|2783.01|2774.31|2780.68|2771.98|37
1628252620000|2021-08-06 12:23:40|2782.99|2774.29|2783.02|2774.32|2784.97|2776.27|2782.93|2774.23|38
1628252630000|2021-08-06 12:23:50|2783.05|2774.35|2782.93|2774.23|2783.83|2775.13|2782.81|2774.11|38
1628252640000|2021-08-06 12:24:00|2783|2774.3|2781.62|2772.92|2783.6|2774.9|2781.62|2772.92|37
1628252650000|2021-08-06 12:24:10|2781.69|2772.99|2783.07|2774.37|2783.41|2774.71|2781.65|2772.95|39
1628252660000|2021-08-06 12:24:20|2783.05|2774.35|2785.06|2776.36|2785.18|2776.48|2782.79|2774.09|39
1628252670000|2021-08-06 12:24:30|2784.84|2776.14|2784|2775.3|2786.12|2777.42|2783.78|2775.08|39
1628252680000|2021-08-06 12:24:40|2784.16|2775.46|2782.4|2773.7|2784.16|2775.46|2782.26|2773.56|34
1628252690000|2021-08-06 12:24:50|2782.41|2773.71|2782.94|2774.24|2783.46|2774.76|2782.36|2773.66|36
1628252700000|2021-08-06 12:25:00|2782.89|2774.19|2784.74|2776.04|2784.96|2776.26|2782.79|2774.09|35
1628252710000|2021-08-06 12:25:10|2784.65|2775.95|2784.73|2776.03|2784.88|2776.18|2783.19|2774.49|35
1628252720000|2021-08-06 12:25:20|2784.65|2775.95|2784.7|2776|2784.77|2776.07|2783.66|2774.96|32
1628252730000|2021-08-06 12:25:30|2784.68|2775.98|2784.76|2776.06|2784.76|2776.06|2783.82|2775.12|37
1628252740000|2021-08-06 12:25:40|2784.94|2776.24|2784.86|2776.16|2785.15|2776.45|2784.52|2775.82|37
1628252750000|2021-08-06 12:25:50|2784.97|2776.27|2784.97|2776.27|2785.51|2776.81|2784.8|2776.1|38
1628252760000|2021-08-06 12:26:00|2785.01|2776.31|2784.83|2776.13|2785.06|2776.36|2783.73|2775.03|36
1628252770000|2021-08-06 12:26:10|2784.79|2776.09|2787.58|2778.88|2787.58|2778.88|2784.72|2776.02|37
1628252780000|2021-08-06 12:26:20|2787.55|2778.85|2789.75|2781.05|2790.16|2781.46|2787.24|2778.54|39
1628252790000|2021-08-06 12:26:30|2790.2|2781.5|2791.79|2783.09|2791.79|2783.09|2789.65|2780.95|38
1628252800000|2021-08-06 12:26:40|2791.82|2783.12|2792.24|2783.54|2792.42|2783.72|2791.65|2782.95|40
1628252810000|2021-08-06 12:26:50|2792.13|2783.43|2792.54|2783.84|2793.44|2784.74|2791.98|2783.28|38
1628252820000|2021-08-06 12:27:00|2792.48|2783.78|2792.08|2783.38|2793.29|2784.59|2791.87|2783.17|39
1628252830000|2021-08-06 12:27:10|2792.12|2783.42|2788.5|2779.8|2792.19|2783.49|2788.5|2779.8|37
1628252840000|2021-08-06 12:27:20|2788.47|2779.77|2790.48|2781.78|2790.72|2782.02|2788.36|2779.66|34
1628252850000|2021-08-06 12:27:30|2790.42|2781.72|2789.09|2780.39|2790.42|2781.72|2788.75|2780.05|33
1628252860000|2021-08-06 12:27:40|2789.06|2780.36|2789.11|2780.41|2789.11|2780.41|2787.75|2779.05|35
1628252870000|2021-08-06 12:27:50|2789.22|2780.52|2789.7|2781|2789.97|2781.27|2789.22|2780.52|37
1628252880000|2021-08-06 12:28:00|2789.74|2781.04|2789.71|2781.01|2790.23|2781.53|2789.38|2780.68|33
1628252890000|2021-08-06 12:28:10|2789.77|2781.07|2788.17|2779.47|2789.77|2781.07|2788.17|2779.47|38
1628252900000|2021-08-06 12:28:20|2788.28|2779.58|2788.29|2779.59|2788.37|2779.67|2787.89|2779.19|32
1628252910000|2021-08-06 12:28:30|2787.94|2779.24|2789.67|2780.97|2789.98|2781.28|2787.94|2779.24|36
1628252920000|2021-08-06 12:28:40|2789.63|2780.93|2789.5|2780.8|2790.23|2781.53|2789.19|2780.49|37
1628252930000|2021-08-06 12:28:50|2789.38|2780.68|2791.65|2782.95|2791.69|2782.99|2789.38|2780.68|36
1628252940000|2021-08-06 12:29:00|2791.52|2782.82|2791.81|2783.11|2791.98|2783.28|2791.22|2782.52|31
1628252950000|2021-08-06 12:29:10|2791.78|2783.08|2792.64|2783.94|2792.83|2784.13|2791.76|2783.06|22
1628252960000|2021-08-06 12:29:20|2792.47|2783.77|2792.32|2783.62|2792.48|2783.78|2791.81|2783.11|32
1628252970000|2021-08-06 12:29:30|2792.27|2783.57|2791.33|2782.63|2792.3|2783.6|2791.11|2782.41|32
1628252980000|2021-08-06 12:29:40|2791.34|2782.64|2791.42|2782.72|2791.47|2782.77|2790.99|2782.29|28
1628252990000|2021-08-06 12:29:50|2791.23|2782.53|2791.76|2783.06|2792.34|2783.64|2790.96|2782.26|33
1628253000000|2021-08-06 12:30:00|2791.68|2782.98|2789.61|2780.91|2792.31|2783.61|2789.32|2780.62|39
1628253010000|2021-08-06 12:30:10|2789.58|2780.88|2787.53|2778.83|2789.58|2780.88|2786.39|2777.69|38
1628253020000|2021-08-06 12:30:20|2787.23|2778.53|2789.14|2780.44|2789.14|2780.44|2787.16|2778.46|38
1628253030000|2021-08-06 12:30:30|2789.18|2780.48|2787.75|2779.05|2789.31|2780.61|2787.61|2778.91|38
1628253040000|2021-08-06 12:30:40|2787.8|2779.1|2788.14|2779.44|2788.76|2780.06|2787.75|2779.05|36
1628253050000|2021-08-06 12:30:50|2788.21|2779.51|2788.63|2779.93|2788.63|2779.93|2787.62|2778.92|32
1628253060000|2021-08-06 12:31:00|2788.85|2780.15|2788.52|2779.82|2789.88|2781.18|2788.52|2779.82|40
1628253070000|2021-08-06 12:31:10|2788.37|2779.67|2788.8|2780.1|2789.74|2781.04|2788.27|2779.57|39
1628253080000|2021-08-06 12:31:20|2788.71|2780.01|2787.86|2779.16|2788.71|2780.01|2787.86|2779.16|30
1628253090000|2021-08-06 12:31:30|2787.84|2779.14|2785.99|2777.29|2787.86|2779.16|2785.99|2777.29|25
1628253100000|2021-08-06 12:31:40|2785.95|2777.25|2786.73|2778.03|2786.84|2778.14|2785.79|2777.09|34
1628253110000|2021-08-06 12:31:50|2786.72|2778.02|2789.14|2780.44|2789.19|2780.49|2786.32|2777.62|36
1628253120000|2021-08-06 12:32:00|2789.4|2780.7|2787.71|2779.01|2789.46|2780.76|2787.36|2778.66|39
1628253130000|2021-08-06 12:32:10|2787.77|2779.07|2787.82|2779.12|2788.56|2779.86|2786.93|2778.23|38
1628253140000|2021-08-06 12:32:20|2787.7|2779|2787.89|2779.19|2787.96|2779.26|2787.54|2778.84|35
1628253150000|2021-08-06 12:32:30|2787.9|2779.2|2786.62|2777.92|2787.93|2779.23|2786.62|2777.92|35
1628253160000|2021-08-06 12:32:40|2786.53|2777.83|2786.56|2777.86|2786.57|2777.87|2785.95|2777.25|37
1628253170000|2021-08-06 12:32:50|2786.57|2777.87|2786.11|2777.41|2786.82|2778.12|2785.93|2777.23|38
1628253180000|2021-08-06 12:33:00|2786.12|2777.42|2784.19|2775.49|2786.12|2777.42|2784.19|2775.49|34
1628253190000|2021-08-06 12:33:10|2784.23|2775.53|2784.61|2775.91|2784.86|2776.16|2783.36|2774.66|37
1628253200000|2021-08-06 12:33:20|2784.64|2775.94|2783.27|2774.57|2784.64|2775.94|2783.27|2774.57|33
1628253210000|2021-08-06 12:33:30|2783.23|2774.53|2783.71|2775.01|2784.64|2775.94|2783.23|2774.53|33
1628253220000|2021-08-06 12:33:40|2783.54|2774.84|2783.17|2774.47|2783.56|2774.86|2782.98|2774.28|29
1628253230000|2021-08-06 12:33:50|2783.2|2774.5|2783.42|2774.72|2783.91|2775.21|2783.2|2774.5|36
1628253240000|2021-08-06 12:34:00|2783.43|2774.73|2783.05|2774.35|2784.82|2776.12|2782.88|2774.18|40
1628253250000|2021-08-06 12:34:10|2782.99|2774.29|2784.18|2775.48|2784.18|2775.48|2782.99|2774.29|38
1628253260000|2021-08-06 12:34:20|2784.06|2775.36|2785.18|2776.48|2785.52|2776.82|2784.06|2775.36|38
1628253270000|2021-08-06 12:34:30|2785.12|2776.42|2785.82|2777.12|2785.97|2777.27|2784.82|2776.12|37
1628253280000|2021-08-06 12:34:40|2785.44|2776.74|2785.78|2777.08|2785.78|2777.08|2785.12|2776.42|37
1628253290000|2021-08-06 12:34:50|2785.73|2777.03|2788.41|2779.71|2788.68|2779.98|2785.73|2777.03|38
1628253300000|2021-08-06 12:35:00|2788.24|2779.54|2785.93|2777.23|2788.29|2779.59|2785.82|2777.12|38
1628253310000|2021-08-06 12:35:10|2785.86|2777.16|2785.18|2776.48|2786.03|2777.33|2785.15|2776.45|35
1628253320000|2021-08-06 12:35:20|2785.2|2776.5|2785.14|2776.44|2785.35|2776.65|2785.08|2776.38|30
1628253330000|2021-08-06 12:35:30|2785.08|2776.38|2784.73|2776.03|2785.11|2776.41|2784.25|2775.55|38
1628253340000|2021-08-06 12:35:40|2784.75|2776.05|2785.27|2776.57|2785.52|2776.82|2784.73|2776.03|36
1628253350000|2021-08-06 12:35:50|2785.24|2776.54|2785.34|2776.64|2785.34|2776.64|2784.68|2775.98|25
1628253360000|2021-08-06 12:36:00|2785.33|2776.63|2784.91|2776.21|2786.36|2777.66|2784.89|2776.19|36
1628253370000|2021-08-06 12:36:10|2784.87|2776.17|2783.87|2775.17|2784.87|2776.17|2783.86|2775.16|23
1628253380000|2021-08-06 12:36:20|2783.86|2775.16|2783.73|2775.03|2784.15|2775.45|2783.11|2774.41|35
1628253390000|2021-08-06 12:36:30|2783.63|2774.93|2783.46|2774.76|2783.89|2775.19|2783.44|2774.74|32
1628253400000|2021-08-06 12:36:40|2783.51|2774.81|2783.95|2775.25|2783.95|2775.25|2783.34|2774.64|30
1628253410000|2021-08-06 12:36:50|2784.1|2775.4|2783.59|2774.89|2784.1|2775.4|2783.49|2774.79|34
1628253420000|2021-08-06 12:37:00|2783.55|2774.85|2783.22|2774.52|2783.8|2775.1|2783.08|2774.38|36
1628253430000|2021-08-06 12:37:10|2783.19|2774.49|2784.59|2775.89|2784.87|2776.17|2783.08|2774.38|38
1628253440000|2021-08-06 12:37:20|2784.72|2776.02|2785.73|2777.03|2785.85|2777.15|2784.57|2775.87|33
1628253450000|2021-08-06 12:37:30|2785.69|2776.99|2784.36|2775.66|2785.88|2777.18|2784.12|2775.42|35
1628253460000|2021-08-06 12:37:40|2784.27|2775.57|2786.44|2777.74|2786.59|2777.89|2784.27|2775.57|32
1628253470000|2021-08-06 12:37:50|2786.59|2777.89|2785.85|2777.15|2786.62|2777.92|2785.61|2776.91|38
1628253480000|2021-08-06 12:38:00|2785.84|2777.14|2785.99|2777.29|2787.44|2778.74|2785.84|2777.14|39
1628253490000|2021-08-06 12:38:10|2785.98|2777.28|2786.11|2777.41|2786.25|2777.55|2785.89|2777.19|35
1628253500000|2021-08-06 12:38:20|2786.3|2777.6|2785.82|2777.12|2786.36|2777.66|2785.82|2777.12|32
1628253510000|2021-08-06 12:38:30|2785.65|2776.95|2785.05|2776.35|2786.19|2777.49|2785.01|2776.31|38
1628253520000|2021-08-06 12:38:40|2784.77|2776.07|2783.05|2774.35|2784.77|2776.07|2782.86|2774.16|36
1628253530000|2021-08-06 12:38:50|2783.07|2774.37|2784.4|2775.7|2784.44|2775.74|2783.07|2774.37|36
1628253540000|2021-08-06 12:39:00|2784.21|2775.51|2782.16|2773.46|2784.4|2775.7|2781.67|2772.97|35
1628253550000|2021-08-06 12:39:10|2782.17|2773.47|2781.2|2772.5|2782.4|2773.7|2781.2|2772.5|31
1628253560000|2021-08-06 12:39:20|2780.73|2772.03|2778.69|2769.99|2780.78|2772.08|2778.56|2769.86|35
1628253570000|2021-08-06 12:39:30|2778.51|2769.81|2779.55|2770.85|2780.65|2771.95|2778.31|2769.61|37
1628253580000|2021-08-06 12:39:40|2779.65|2770.95|2780.07|2771.37|2780.17|2771.47|2778.69|2769.99|37
1628253590000|2021-08-06 12:39:50|2780.12|2771.42|2780.92|2772.22|2781.18|2772.48|2780.12|2771.42|37
1628253600000|2021-08-06 12:40:00|2780.91|2772.21|2778.93|2770.23|2780.91|2772.21|2778.8|2770.1|37
1628253610000|2021-08-06 12:40:10|2779.28|2770.58|2779.49|2770.79|2780.09|2771.39|2779.28|2770.58|38
1628253620000|2021-08-06 12:40:20|2779.5|2770.8|2778.09|2769.39|2779.66|2770.96|2778.07|2769.37|37
1628253630000|2021-08-06 12:40:30|2778.2|2769.5|2778.43|2769.73|2779.2|2770.5|2777.56|2768.86|37
1628253640000|2021-08-06 12:40:40|2778.4|2769.7|2779.65|2770.95|2779.65|2770.95|2778.23|2769.53|38
1628253650000|2021-08-06 12:40:50|2779.6|2770.9|2779.91|2771.21|2779.91|2771.21|2779.17|2770.47|39
1628253660000|2021-08-06 12:41:00|2780.17|2771.47|2779.91|2771.21|2780.5|2771.8|2779.71|2771.01|36
1628253670000|2021-08-06 12:41:10|2779.81|2771.11|2779.97|2771.27|2780.28|2771.58|2779.79|2771.09|30
1628253680000|2021-08-06 12:41:20|2779.5|2770.8|2779.2|2770.5|2779.5|2770.8|2778.52|2769.82|36
1628253690000|2021-08-06 12:41:30|2779.17|2770.47|2779.13|2770.43|2779.37|2770.67|2778.57|2769.87|36
1628253700000|2021-08-06 12:41:40|2779.02|2770.32|2778.63|2769.93|2779.02|2770.32|2778.42|2769.72|30
1628253710000|2021-08-06 12:41:50|2778.65|2769.95|2778.15|2769.45|2779.38|2770.68|2778.15|2769.45|29
1628253720000|2021-08-06 12:42:00|2777.96|2769.26|2774.6|2765.9|2778.02|2769.32|2774.39|2765.69|36
1628253730000|2021-08-06 12:42:10|2775|2766.3|2773.07|2764.37|2775|2766.3|2772.86|2764.16|37
1628253740000|2021-08-06 12:42:20|2772.88|2764.18|2771.94|2763.24|2773.7|2765|2771.68|2762.98|39
1628253750000|2021-08-06 12:42:30|2771.54|2762.84|2771.73|2763.03|2772.53|2763.83|2771.15|2762.45|39
1628253760000|2021-08-06 12:42:40|2771.68|2762.98|2772.44|2763.74|2772.63|2763.93|2771.56|2762.86|32
1628253770000|2021-08-06 12:42:50|2772.39|2763.69|2772.59|2763.89|2773.45|2764.75|2772.13|2763.43|37
1628253780000|2021-08-06 12:43:00|2772.36|2763.66|2771.64|2762.94|2773.43|2764.73|2771.64|2762.94|38
1628253790000|2021-08-06 12:43:10|2771.6|2762.9|2771.12|2762.42|2772.76|2764.06|2770.95|2762.25|38
1628253800000|2021-08-06 12:43:20|2771.14|2762.44|2770.74|2762.04|2771.8|2763.1|2770.74|2762.04|37
1628253810000|2021-08-06 12:43:30|2770.61|2761.91|2769.88|2761.18|2771.41|2762.71|2769.88|2761.18|37
1628253820000|2021-08-06 12:43:40|2770.01|2761.31|2768.23|2759.53|2770.01|2761.31|2767.98|2759.28|38
1628253830000|2021-08-06 12:43:50|2768.25|2759.55|2769.1|2760.4|2769.1|2760.4|2766.91|2758.21|34
1628253840000|2021-08-06 12:44:00|2769.03|2760.33|2768.29|2759.59|2769.11|2760.41|2768.29|2759.59|23
1628253850000|2021-08-06 12:44:10|2768.46|2759.76|2768.83|2760.13|2769.02|2760.32|2768.09|2759.39|30
1628253860000|2021-08-06 12:44:20|2768.84|2760.14|2769.68|2760.98|2769.68|2760.98|2768.63|2759.93|26
1628253870000|2021-08-06 12:44:30|2769.7|2761|2770.5|2761.8|2770.66|2761.96|2769.63|2760.93|24
1628253880000|2021-08-06 12:44:40|2770.64|2761.94|2772.64|2763.94|2772.66|2763.96|2770.38|2761.68|35
1628253890000|2021-08-06 12:44:50|2773.18|2764.48|2772.39|2763.69|2773.3|2764.6|2772.25|2763.55|38
1628253900000|2021-08-06 12:45:00|2772.36|2763.66|2772.13|2763.43|2772.74|2764.04|2772.12|2763.42|33
1628253910000|2021-08-06 12:45:10|2772.11|2763.41|2771.16|2762.46|2772.15|2763.45|2771.16|2762.46|34
1628253920000|2021-08-06 12:45:20|2770.88|2762.18|2768.32|2759.62|2770.88|2762.18|2768.27|2759.57|37
1628253930000|2021-08-06 12:45:30|2767.86|2759.16|2763.12|2754.42|2767.86|2759.16|2763.12|2754.42|40
1628253940000|2021-08-06 12:45:40|2762.84|2754.14|2761.3|2752.6|2763.11|2754.41|2761.3|2752.6|39
1628253950000|2021-08-06 12:45:50|2761.32|2752.62|2763.55|2754.85|2763.83|2755.13|2761.32|2752.62|38
1628253960000|2021-08-06 12:46:00|2763.46|2754.76|2765.85|2757.15|2765.85|2757.15|2763.01|2754.31|37
1628253970000|2021-08-06 12:46:10|2766.06|2757.36|2765.77|2757.07|2767.22|2758.52|2765.77|2757.07|38
1628253980000|2021-08-06 12:46:20|2765.6|2756.9|2765.92|2757.22|2766.04|2757.34|2764.43|2755.73|38
1628253990000|2021-08-06 12:46:30|2765.78|2757.08|2766.5|2757.8|2766.99|2758.29|2764.86|2756.16|39
1628254000000|2021-08-06 12:46:40|2766.72|2758.02|2766.48|2757.78|2766.79|2758.09|2765.72|2757.02|40
1628254010000|2021-08-06 12:46:50|2766.52|2757.82|2767.95|2759.25|2768.29|2759.59|2765.96|2757.26|40
1628254020000|2021-08-06 12:47:00|2767.93|2759.23|2769.12|2760.42|2769.77|2761.07|2767.93|2759.23|36
1628254030000|2021-08-06 12:47:10|2769.01|2760.31|2769.51|2760.81|2770.21|2761.51|2769.01|2760.31|37
1628254040000|2021-08-06 12:47:20|2769.74|2761.04|2770.02|2761.32|2770.22|2761.52|2769.49|2760.79|37
1628254050000|2021-08-06 12:47:30|2770|2761.3|2770.34|2761.64|2770.6|2761.9|2769.79|2761.09|35
1628254060000|2021-08-06 12:47:40|2770.17|2761.47|2770.8|2762.1|2771.09|2762.39|2769.84|2761.14|40
1628254070000|2021-08-06 12:47:50|2770.76|2762.06|2772.38|2763.68|2772.57|2763.87|2770.75|2762.05|37
1628254080000|2021-08-06 12:48:00|2771.95|2763.25|2771.51|2762.81|2772.23|2763.53|2771.42|2762.72|35
1628254090000|2021-08-06 12:48:10|2771.61|2762.91|2774.19|2765.49|2774.2|2765.5|2771.61|2762.91|31
1628254100000|2021-08-06 12:48:20|2774.44|2765.74|2776.1|2767.4|2776.16|2767.46|2774.08|2765.38|34
1628254110000|2021-08-06 12:48:30|2776.32|2767.62|2776.28|2767.58|2776.93|2768.23|2775.71|2767.01|34
1628254120000|2021-08-06 12:48:40|2776.32|2767.62|2776.67|2767.97|2776.67|2767.97|2775.3|2766.6|31
1628254130000|2021-08-06 12:48:50|2776.71|2768.01|2778.3|2769.6|2778.36|2769.66|2776.71|2768.01|38
1628254140000|2021-08-06 12:49:00|2778.27|2769.57|2780.24|2771.54|2780.49|2771.79|2778.27|2769.57|39
1628254150000|2021-08-06 12:49:10|2779.52|2770.82|2779.76|2771.06|2780.72|2772.02|2779.36|2770.66|38
1628254160000|2021-08-06 12:49:20|2779.46|2770.76|2776.19|2767.49|2779.46|2770.76|2776.03|2767.33|39
1628254170000|2021-08-06 12:49:30|2776.21|2767.51|2775.46|2766.76|2776.4|2767.7|2775.29|2766.59|35
1628254180000|2021-08-06 12:49:40|2775.41|2766.71|2776.8|2768.1|2776.88|2768.18|2775.4|2766.7|35
1628254190000|2021-08-06 12:49:50|2776.82|2768.12|2779.39|2770.69|2779.51|2770.81|2776.8|2768.1|38
1628254200000|2021-08-06 12:50:00|2779.37|2770.67|2778.97|2770.27|2780.28|2771.58|2778.6|2769.9|38
1628254210000|2021-08-06 12:50:10|2778.99|2770.29|2779.01|2770.31|2779.01|2770.31|2777.17|2768.47|40
1628254220000|2021-08-06 12:50:20|2778.97|2770.27|2776.73|2768.03|2779.12|2770.42|2776.67|2767.97|36
1628254230000|2021-08-06 12:50:30|2776.66|2767.96|2775.07|2766.37|2776.74|2768.04|2775.07|2766.37|32
1628254240000|2021-08-06 12:50:40|2775.05|2766.35|2775.86|2767.16|2775.86|2767.16|2774.96|2766.26|27
1628254250000|2021-08-06 12:50:50|2775.88|2767.18|2779.1|2770.4|2779.35|2770.65|2775.6|2766.9|33
1628254260000|2021-08-06 12:51:00|2779.05|2770.35|2776.25|2767.55|2779.05|2770.35|2776.25|2767.55|34
1628254270000|2021-08-06 12:51:10|2776.28|2767.58|2776.37|2767.67|2776.68|2767.98|2775.37|2766.67|32
1628254280000|2021-08-06 12:51:20|2776.29|2767.59|2776.69|2767.99|2777.15|2768.45|2775.63|2766.93|34
1628254290000|2021-08-06 12:51:30|2776.67|2767.97|2776.36|2767.66|2776.67|2767.97|2775.86|2767.16|29
1628254300000|2021-08-06 12:51:40|2776.7|2768|2775.48|2766.78|2776.87|2768.17|2775.35|2766.65|35
1628254310000|2021-08-06 12:51:50|2775.36|2766.66|2775.75|2767.05|2775.95|2767.25|2774.46|2765.76|39
1628254320000|2021-08-06 12:52:00|2775.76|2767.06|2772.83|2764.13|2775.85|2767.15|2772.81|2764.11|39
1628254330000|2021-08-06 12:52:10|2772.81|2764.11|2772.19|2763.49|2773.62|2764.92|2772.12|2763.42|36
1628254340000|2021-08-06 12:52:20|2771.9|2763.2|2771.89|2763.19|2773.04|2764.34|2771.49|2762.79|38
1628254350000|2021-08-06 12:52:30|2771.84|2763.14|2772.32|2763.62|2772.53|2763.83|2771.75|2763.05|33
1628254360000|2021-08-06 12:52:40|2772.3|2763.6|2773.36|2764.66|2773.47|2764.77|2772.15|2763.45|35
1628254370000|2021-08-06 12:52:50|2773.55|2764.85|2771.87|2763.17|2773.55|2764.85|2771.87|2763.17|37
1628254380000|2021-08-06 12:53:00|2772.04|2763.34|2770.96|2762.26|2772.4|2763.7|2770.83|2762.13|39
1628254390000|2021-08-06 12:53:10|2771.12|2762.42|2770.76|2762.06|2771.12|2762.42|2768.47|2759.77|37
1628254400000|2021-08-06 12:53:20|2771.25|2762.55|2773.25|2764.55|2774.23|2765.53|2771.25|2762.55|37
1628254410000|2021-08-06 12:53:30|2773.14|2764.44|2772.67|2763.97|2773.36|2764.66|2772.48|2763.78|35
1628254420000|2021-08-06 12:53:40|2772.66|2763.96|2772.91|2764.21|2773.78|2765.08|2772.66|2763.96|32
1628254430000|2021-08-06 12:53:50|2772.89|2764.19|2772.55|2763.85|2773.28|2764.58|2772.29|2763.59|32
1628254440000|2021-08-06 12:54:00|2772.57|2763.87|2770.98|2762.28|2773.89|2765.19|2770.98|2762.28|37
1628254450000|2021-08-06 12:54:10|2771.02|2762.32|2772.64|2763.94|2773.52|2764.82|2771|2762.3|33
1628254460000|2021-08-06 12:54:20|2772.85|2764.15|2774.3|2765.6|2775.21|2766.51|2772.85|2764.15|34
1628254470000|2021-08-06 12:54:30|2774.29|2765.59|2771.25|2762.55|2774.73|2766.03|2771.25|2762.55|38
1628254480000|2021-08-06 12:54:40|2771.57|2762.87|2773.65|2764.95|2773.9|2765.2|2771.57|2762.87|38
1628254490000|2021-08-06 12:54:50|2773.36|2764.66|2773.82|2765.12|2773.86|2765.16|2772.49|2763.79|36
1628254500000|2021-08-06 12:55:00|2773.85|2765.15|2772.63|2763.93|2774.33|2765.63|2772.54|2763.84|38
1628254510000|2021-08-06 12:55:10|2772.66|2763.96|2772.8|2764.1|2773.75|2765.05|2772.28|2763.58|38
1628254520000|2021-08-06 12:55:20|2772.68|2763.98|2771.25|2762.55|2772.93|2764.23|2771.25|2762.55|38
1628254530000|2021-08-06 12:55:30|2771.09|2762.39|2771.17|2762.47|2771.61|2762.91|2770.63|2761.93|39
1628254540000|2021-08-06 12:55:40|2771.23|2762.53|2771.15|2762.45|2771.86|2763.16|2770.99|2762.29|38
1628254550000|2021-08-06 12:55:50|2771.1|2762.4|2770.99|2762.29|2771.63|2762.93|2770.68|2761.98|36
1628254560000|2021-08-06 12:56:00|2771.25|2762.55|2771.26|2762.56|2771.73|2763.03|2769.29|2760.59|33
1628254570000|2021-08-06 12:56:10|2770.77|2762.07|2770.17|2761.47|2771.87|2763.17|2769.8|2761.1|39
1628254580000|2021-08-06 12:56:20|2769.97|2761.27|2770.83|2762.13|2771.87|2763.17|2769.97|2761.27|37
1628254590000|2021-08-06 12:56:30|2770.82|2762.12|2770.92|2762.22|2771.86|2763.16|2770.65|2761.95|36
1628254600000|2021-08-06 12:56:40|2770.93|2762.23|2771.1|2762.4|2771.45|2762.75|2770.22|2761.52|27
1628254610000|2021-08-06 12:56:50|2771.4|2762.7|2771.85|2763.15|2772.28|2763.58|2771.22|2762.52|33
1628254620000|2021-08-06 12:57:00|2771.86|2763.16|2770.85|2762.15|2771.86|2763.16|2770.75|2762.05|35
1628254630000|2021-08-06 12:57:10|2770.83|2762.13|2772.42|2763.72|2772.56|2763.86|2770.83|2762.13|33
1628254640000|2021-08-06 12:57:20|2772.43|2763.73|2772.41|2763.71|2772.69|2763.99|2772.28|2763.58|25
1628254650000|2021-08-06 12:57:30|2772.44|2763.74|2773.72|2765.02|2773.72|2765.02|2772.09|2763.39|25
1628254660000|2021-08-06 12:57:40|2773.69|2764.99|2774.02|2765.32|2774.02|2765.32|2773.21|2764.51|34
1628254670000|2021-08-06 12:57:50|2773.96|2765.26|2774.81|2766.11|2775.29|2766.59|2773.9|2765.2|34
1628254680000|2021-08-06 12:58:00|2774.71|2766.01|2774.09|2765.39|2774.86|2766.16|2773.83|2765.13|33
1628254690000|2021-08-06 12:58:10|2774.14|2765.44|2774.7|2766|2775.45|2766.75|2774.14|2765.44|14
1628254700000|2021-08-06 12:58:20|2774.68|2765.98|2774.51|2765.81|2775.44|2766.74|2774.32|2765.62|23
1628254710000|2021-08-06 12:58:30|2774.55|2765.85|2774.66|2765.96|2774.78|2766.08|2774.32|2765.62|28
1628254720000|2021-08-06 12:58:40|2774.59|2765.89|2774.85|2766.15|2774.92|2766.22|2774.57|2765.87|20
1628254730000|2021-08-06 12:58:50|2774.88|2766.18|2775.4|2766.7|2775.51|2766.81|2774.79|2766.09|26
1628254740000|2021-08-06 12:59:00|2775.44|2766.74|2775.75|2767.05|2775.78|2767.08|2775.14|2766.44|23
1628254750000|2021-08-06 12:59:10|2775.72|2767.02|2775.8|2767.1|2776.04|2767.34|2775.54|2766.84|37
1628254760000|2021-08-06 12:59:20|2775.84|2767.14|2775.82|2767.12|2776.16|2767.46|2775.34|2766.64|37
1628254770000|2021-08-06 12:59:30|2776.11|2767.41|2775.45|2766.75|2776.14|2767.44|2775.06|2766.36|33
1628254780000|2021-08-06 12:59:40|2775.49|2766.79|2775.63|2766.93|2776.13|2767.43|2775.13|2766.43|36
1628254790000|2021-08-06 12:59:50|2775.76|2767.06|2776.13|2767.43|2776.13|2767.43|2775.17|2766.47|34
1628254800000|2021-08-06 13:00:00|2776.04|2767.34|2774.22|2765.52|2776.13|2767.43|2774.22|2765.52|34
1628254810000|2021-08-06 13:00:10|2774.09|2765.39|2774.68|2765.98|2775.74|2767.04|2773.68|2764.98|39
1628254820000|2021-08-06 13:00:20|2774.51|2765.81|2772.7|2764|2774.68|2765.98|2772.49|2763.79|37
1628254830000|2021-08-06 13:00:30|2772.56|2763.86|2772.15|2763.45|2772.56|2763.86|2771.85|2763.15|34
1628254840000|2021-08-06 13:00:40|2772.25|2763.55|2771.71|2763.01|2772.45|2763.75|2771.71|2763.01|33
1628254850000|2021-08-06 13:00:50|2771.39|2762.69|2772.39|2763.69|2772.39|2763.69|2771.04|2762.34|38
1628254860000|2021-08-06 13:01:00|2771.97|2763.27|2771.74|2763.04|2772.59|2763.89|2771.7|2763|23
1628254870000|2021-08-06 13:01:10|2771.72|2763.02|2774.52|2765.82|2774.52|2765.82|2771.7|2763|35
1628254880000|2021-08-06 13:01:20|2774.47|2765.77|2774.47|2765.77|2774.86|2766.16|2774.09|2765.39|37
1628254890000|2021-08-06 13:01:30|2774.55|2765.85|2778.05|2769.35|2778.33|2769.63|2774.55|2765.85|31
1628254900000|2021-08-06 13:01:40|2778.13|2769.43|2778.12|2769.42|2778.32|2769.62|2777.51|2768.81|37
1628254910000|2021-08-06 13:01:50|2778.09|2769.39|2778.22|2769.52|2778.4|2769.7|2777.85|2769.15|38
1628254920000|2021-08-06 13:02:00|2778.25|2769.55|2779.56|2770.86|2779.74|2771.04|2778.23|2769.53|35
1628254930000|2021-08-06 13:02:10|2779.37|2770.67|2779.37|2770.67|2779.87|2771.17|2779.37|2770.67|36
1628254940000|2021-08-06 13:02:20|2779.3|2770.6|2777.14|2768.44|2779.3|2770.6|2776.37|2767.67|37
1628254950000|2021-08-06 13:02:30|2777.16|2768.46|2779.07|2770.37|2779.07|2770.37|2776.95|2768.25|34
1628254960000|2021-08-06 13:02:40|2778.99|2770.29|2777.6|2768.9|2778.99|2770.29|2777.14|2768.44|33
1628254970000|2021-08-06 13:02:50|2777.56|2768.86|2778.72|2770.02|2779.18|2770.48|2777.56|2768.86|30
1628254980000|2021-08-06 13:03:00|2778.49|2769.79|2779.04|2770.34|2779.12|2770.42|2777.48|2768.78|35
1628254990000|2021-08-06 13:03:10|2779.03|2770.33|2778.31|2769.61|2779.03|2770.33|2777.54|2768.84|38
1628255000000|2021-08-06 13:03:20|2777.88|2769.18|2778.93|2770.23|2779.22|2770.52|2777.69|2768.99|35
1628255010000|2021-08-06 13:03:30|2778.9|2770.2|2778.47|2769.77|2778.9|2770.2|2778.38|2769.68|35
1628255020000|2021-08-06 13:03:40|2778.5|2769.8|2777.89|2769.19|2778.68|2769.98|2777.89|2769.19|35
1628255030000|2021-08-06 13:03:50|2777.94|2769.24|2777.42|2768.72|2777.94|2769.24|2777.26|2768.56|35
1628255040000|2021-08-06 13:04:00|2777.44|2768.74|2778.36|2769.66|2778.68|2769.98|2777.3|2768.6|33
1628255050000|2021-08-06 13:04:10|2778.34|2769.64|2777.75|2769.05|2778.34|2769.64|2777.73|2769.03|35
1628255060000|2021-08-06 13:04:20|2777.85|2769.15|2777.3|2768.6|2777.86|2769.16|2777.22|2768.52|31
1628255070000|2021-08-06 13:04:30|2777.35|2768.65|2778.27|2769.57|2778.52|2769.82|2777.34|2768.64|35
1628255080000|2021-08-06 13:04:40|2778.35|2769.65|2778.88|2770.18|2778.88|2770.18|2777.98|2769.28|30
1628255090000|2021-08-06 13:04:50|2778.85|2770.15|2777.84|2769.14|2778.85|2770.15|2777.67|2768.97|20
1628255100000|2021-08-06 13:05:00|2777.97|2769.27|2776.42|2767.72|2778.17|2769.47|2776.42|2767.72|30
1628255110000|2021-08-06 13:05:10|2776.46|2767.76|2775.07|2766.37|2776.77|2768.07|2774.68|2765.98|31
1628255120000|2021-08-06 13:05:20|2775.04|2766.34|2774.92|2766.22|2775.5|2766.8|2774.92|2766.22|27
1628255130000|2021-08-06 13:05:30|2774.88|2766.18|2773.35|2764.65|2774.96|2766.26|2773.26|2764.56|38
1628255140000|2021-08-06 13:05:40|2773.34|2764.64|2775.64|2766.94|2775.64|2766.94|2773.3|2764.6|38
1628255150000|2021-08-06 13:05:50|2775.55|2766.85|2775.97|2767.27|2776.37|2767.67|2775.3|2766.6|38
1628255160000|2021-08-06 13:06:00|2775.89|2767.19|2777.72|2769.02|2777.78|2769.08|2775.7|2767|36
1628255170000|2021-08-06 13:06:10|2777.73|2769.03|2776.91|2768.21|2777.82|2769.12|2776.88|2768.18|23
1628255180000|2021-08-06 13:06:20|2776.85|2768.15|2776.99|2768.29|2777.1|2768.4|2776.79|2768.09|28
1628255190000|2021-08-06 13:06:30|2777.04|2768.34|2777.09|2768.39|2777.09|2768.39|2776.71|2768.01|28
1628255200000|2021-08-06 13:06:40|2777.07|2768.37|2777.8|2769.1|2777.81|2769.11|2776.82|2768.12|29
1628255210000|2021-08-06 13:06:50|2777.83|2769.13|2777.26|2768.56|2777.86|2769.16|2777.26|2768.56|19
1628255220000|2021-08-06 13:07:00|2777.24|2768.54|2777.58|2768.88|2778.36|2769.66|2777.14|2768.44|26
1628255230000|2021-08-06 13:07:10|2778.12|2769.42|2778.28|2769.58|2778.77|2770.07|2777.89|2769.19|35
1628255240000|2021-08-06 13:07:20|2778.12|2769.42|2778.66|2769.96|2778.66|2769.96|2777.82|2769.12|31
1628255250000|2021-08-06 13:07:30|2778.33|2769.63|2778.09|2769.39|2778.73|2770.03|2777.87|2769.17|27
1628255260000|2021-08-06 13:07:40|2778.08|2769.38|2777.87|2769.17|2778.08|2769.38|2777.87|2769.17|2
1628255270000|2021-08-06 13:07:50|2778.08|2769.38|2779.87|2771.17|2779.95|2771.25|2778.08|2769.38|24
1628255280000|2021-08-06 13:08:00|2780.03|2771.33|2780.07|2771.37|2780.79|2772.09|2779.7|2771|35
1628255290000|2021-08-06 13:08:10|2780.15|2771.45|2780.32|2771.62|2780.91|2772.21|2780.15|2771.45|29
1628255300000|2021-08-06 13:08:20|2780.29|2771.59|2780.13|2771.43|2780.29|2771.59|2779.95|2771.25|22
1628255310000|2021-08-06 13:08:30|2780.16|2771.46|2781.12|2772.42|2781.13|2772.43|2780.16|2771.46|31
1628255320000|2021-08-06 13:08:40|2781.11|2772.41|2781.47|2772.77|2781.96|2773.26|2780.93|2772.23|35
1628255330000|2021-08-06 13:08:50|2781.37|2772.67|2782.39|2773.69|2782.76|2774.06|2780.21|2771.51|39
1628255340000|2021-08-06 13:09:00|2782.44|2773.74|2781.36|2772.66|2782.8|2774.1|2781.36|2772.66|36
1628255350000|2021-08-06 13:09:10|2781.38|2772.68|2782.77|2774.07|2782.87|2774.17|2780.92|2772.22|33
1628255360000|2021-08-06 13:09:20|2782.72|2774.02|2783.5|2774.8|2783.5|2774.8|2782.53|2773.83|31
1628255370000|2021-08-06 13:09:30|2783.53|2774.83|2783.88|2775.18|2784.25|2775.55|2783.53|2774.83|22
1628255380000|2021-08-06 13:09:40|2783.89|2775.19|2783.4|2774.7|2784.1|2775.4|2783.31|2774.61|24
1628255390000|2021-08-06 13:09:50|2783.22|2774.52|2784.34|2775.64|2784.35|2775.65|2782.83|2774.13|36
1628255400000|2021-08-06 13:10:00|2784.36|2775.66|2784.44|2775.74|2784.84|2776.14|2784.23|2775.53|37
1628255410000|2021-08-06 13:10:10|2784.4|2775.7|2784.29|2775.59|2784.8|2776.1|2783.99|2775.29|38
1628255420000|2021-08-06 13:10:20|2784.12|2775.42|2784.02|2775.32|2784.24|2775.54|2783.64|2774.94|30
1628255430000|2021-08-06 13:10:30|2783.9|2775.2|2786.08|2777.38|2786.08|2777.38|2783.32|2774.62|37
1628255440000|2021-08-06 13:10:40|2786.41|2777.71|2786.83|2778.13|2787.01|2778.31|2786.05|2777.35|37
1628255450000|2021-08-06 13:10:50|2786.82|2778.12|2787.92|2779.22|2788.19|2779.49|2786.56|2777.86|37
1628255460000|2021-08-06 13:11:00|2788.26|2779.56|2785.84|2777.14|2788.49|2779.79|2785.84|2777.14|40
1628255470000|2021-08-06 13:11:10|2785.67|2776.97|2786.2|2777.5|2786.2|2777.5|2784.62|2775.92|38
1628255480000|2021-08-06 13:11:20|2786.29|2777.59|2787.05|2778.35|2787.12|2778.42|2785.85|2777.15|38
1628255490000|2021-08-06 13:11:30|2786.9|2778.2|2784.94|2776.24|2787.06|2778.36|2784.75|2776.05|34
1628255500000|2021-08-06 13:11:40|2785.01|2776.31|2785.16|2776.46|2785.16|2776.46|2784.33|2775.63|39
1628255510000|2021-08-06 13:11:50|2785.14|2776.44|2785.55|2776.85|2786.24|2777.54|2784.75|2776.05|36
1628255520000|2021-08-06 13:12:00|2785.67|2776.97|2785.01|2776.31|2785.67|2776.97|2785.01|2776.31|39
1628255530000|2021-08-06 13:12:10|2784.75|2776.05|2784.34|2775.64|2785|2776.3|2784.17|2775.47|36
1628255540000|2021-08-06 13:12:20|2784.16|2775.46|2785.37|2776.67|2785.4|2776.7|2783.92|2775.22|38
1628255550000|2021-08-06 13:12:30|2785.57|2776.87|2785.9|2777.2|2786.22|2777.52|2785.34|2776.64|39
1628255560000|2021-08-06 13:12:40|2786.21|2777.51|2783.99|2775.29|2786.25|2777.55|2783.96|2775.26|35
1628255570000|2021-08-06 13:12:50|2783.83|2775.13|2784.06|2775.36|2784.64|2775.94|2783.83|2775.13|34
1628255580000|2021-08-06 13:13:00|2784.05|2775.35|2783.32|2774.62|2784.05|2775.35|2782.72|2774.02|35
1628255590000|2021-08-06 13:13:10|2783.34|2774.64|2783.25|2774.55|2784.74|2776.04|2783.11|2774.41|34
1628255600000|2021-08-06 13:13:20|2783.4|2774.7|2783.01|2774.31|2783.4|2774.7|2782.6|2773.9|29
1628255610000|2021-08-06 13:13:30|2783|2774.3|2782.54|2773.84|2783|2774.3|2781.69|2772.99|34
1628255620000|2021-08-06 13:13:40|2782.62|2773.92|2782.58|2773.88|2783.16|2774.46|2782.41|2773.71|35
1628255630000|2021-08-06 13:13:50|2782.57|2773.87|2783.29|2774.59|2784.32|2775.62|2782.57|2773.87|37
1628255640000|2021-08-06 13:14:00|2783.2|2774.5|2782.12|2773.42|2783.27|2774.57|2782.04|2773.34|36
1628255650000|2021-08-06 13:14:10|2782.14|2773.44|2782.62|2773.92|2782.62|2773.92|2781.73|2773.03|38
1628255660000|2021-08-06 13:14:20|2782.59|2773.89|2783.29|2774.59|2783.9|2775.2|2782.53|2773.83|35
1628255670000|2021-08-06 13:14:30|2783.32|2774.62|2784.23|2775.53|2784.24|2775.54|2783.07|2774.37|34
1628255680000|2021-08-06 13:14:40|2783.9|2775.2|2784.31|2775.61|2784.68|2775.98|2783.53|2774.83|32
1628255690000|2021-08-06 13:14:50|2784.29|2775.59|2786.56|2777.86|2786.69|2777.99|2784.14|2775.44|29
1628255700000|2021-08-06 13:15:00|2786.62|2777.92|2785.96|2777.26|2786.99|2778.29|2785.56|2776.86|31
1628255710000|2021-08-06 13:15:10|2786.04|2777.34|2785.4|2776.7|2786.04|2777.34|2785.39|2776.69|31
1628255720000|2021-08-06 13:15:20|2785.38|2776.68|2784.53|2775.83|2785.38|2776.68|2783.42|2774.72|38
1628255730000|2021-08-06 13:15:30|2784.57|2775.87|2784.34|2775.64|2784.78|2776.08|2784.17|2775.47|36
1628255740000|2021-08-06 13:15:40|2784.29|2775.59|2784.27|2775.57|2784.29|2775.59|2783.73|2775.03|35
1628255750000|2021-08-06 13:15:50|2784.17|2775.47|2784.54|2775.84|2784.71|2776.01|2784.17|2775.47|25
1628255760000|2021-08-06 13:16:00|2784.67|2775.97|2783.27|2774.57|2784.67|2775.97|2783.2|2774.5|34
1628255770000|2021-08-06 13:16:10|2783.24|2774.54|2783.04|2774.34|2783.24|2774.54|2782.99|2774.29|32
1628255780000|2021-08-06 13:16:20|2782.99|2774.29|2782.99|2774.29|2783.02|2774.32|2782.99|2774.29|7
1628255790000|2021-08-06 13:16:30|2783.02|2774.32|2783.02|2774.32|2783.22|2774.52|2782.98|2774.28|21
1628255800000|2021-08-06 13:16:40|2782.93|2774.23|2782.9|2774.2|2782.93|2774.23|2782.78|2774.08|29
1628255810000|2021-08-06 13:16:50|2782.91|2774.21|2782.6|2773.9|2782.91|2774.21|2782.56|2773.86|27
1628255820000|2021-08-06 13:17:00|2782.62|2773.92|2782.51|2773.81|2782.64|2773.94|2782.45|2773.75|22
1628255830000|2021-08-06 13:17:10|2782.47|2773.77|2782.64|2773.94|2782.86|2774.16|2782.47|2773.77|26
1628255840000|2021-08-06 13:17:20|2782.63|2773.93|2782.34|2773.64|2782.7|2774|2782.17|2773.47|29
1628255850000|2021-08-06 13:17:30|2782.26|2773.56|2782.12|2773.42|2782.39|2773.69|2781.95|2773.25|33
1628255860000|2021-08-06 13:17:40|2782.06|2773.36|2781.69|2772.99|2782.4|2773.7|2781.54|2772.84|32
1628255870000|2021-08-06 13:17:50|2781.72|2773.02|2781.7|2773|2782.07|2773.37|2781.68|2772.98|32
1628255880000|2021-08-06 13:18:00|2781.73|2773.03|2781.42|2772.72|2781.9|2773.2|2781.32|2772.62|35
1628255890000|2021-08-06 13:18:10|2781.4|2772.7|2781.07|2772.37|2781.59|2772.89|2781.07|2772.37|35
1628255900000|2021-08-06 13:18:20|2781.08|2772.38|2782.65|2773.95|2782.65|2773.95|2781.08|2772.38|34
1628255910000|2021-08-06 13:18:30|2782.67|2773.97|2783.79|2775.09|2784.06|2775.36|2782.67|2773.97|32
1628255920000|2021-08-06 13:18:40|2783.96|2775.26|2782.74|2774.04|2784.17|2775.47|2782.7|2774|32
1628255930000|2021-08-06 13:18:50|2782.79|2774.09|2783.4|2774.7|2783.4|2774.7|2782.79|2774.09|11
1628255940000|2021-08-06 13:19:00|2783.58|2774.88|2784|2775.3|2784.03|2775.33|2783.56|2774.86|23
1628255950000|2021-08-06 13:19:10|2783.98|2775.28|2785.02|2776.32|2785.12|2776.42|2783.78|2775.08|30
1628255960000|2021-08-06 13:19:20|2785.13|2776.43|2785.02|2776.32|2785.39|2776.69|2785.02|2776.32|28
1628255970000|2021-08-06 13:19:30|2785.13|2776.43|2785.59|2776.89|2785.64|2776.94|2784.36|2775.66|23
1628255980000|2021-08-06 13:19:40|2785.49|2776.79|2786.23|2777.53|2786.54|2777.84|2785.43|2776.73|32
1628255990000|2021-08-06 13:19:50|2786.22|2777.52|2788.05|2779.35|2788.54|2779.84|2786.19|2777.49|39
1628256000000|2021-08-06 13:20:00|2787.93|2779.23|2788.88|2780.18|2789.23|2780.53|2787.93|2779.23|39
1628256010000|2021-08-06 13:20:10|2788.83|2780.13|2789.76|2781.06|2789.98|2781.28|2788.81|2780.11|37
1628256020000|2021-08-06 13:20:20|2789.78|2781.08|2789.07|2780.37|2789.86|2781.16|2788.53|2779.83|36
1628256030000|2021-08-06 13:20:30|2788.83|2780.13|2788.49|2779.79|2789.08|2780.38|2788.12|2779.42|38
1628256040000|2021-08-06 13:20:40|2788.5|2779.8|2789.28|2780.58|2789.38|2780.68|2788.5|2779.8|35
1628256050000|2021-08-06 13:20:50|2789.27|2780.57|2789.78|2781.08|2790.21|2781.51|2789.23|2780.53|38
1628256060000|2021-08-06 13:21:00|2789.7|2781|2790.26|2781.56|2791.91|2783.21|2789.63|2780.93|35
1628256070000|2021-08-06 13:21:10|2790.25|2781.55|2789.19|2780.49|2790.39|2781.69|2789.19|2780.49|39
1628256080000|2021-08-06 13:21:20|2789.08|2780.38|2787.06|2778.36|2789.32|2780.62|2787.06|2778.36|36
1628256090000|2021-08-06 13:21:30|2787.05|2778.35|2786.15|2777.45|2787.08|2778.38|2785.53|2776.83|40
1628256100000|2021-08-06 13:21:40|2786.17|2777.47|2786.68|2777.98|2786.98|2778.28|2785.96|2777.26|36
1628256110000|2021-08-06 13:21:50|2786.6|2777.9|2786.4|2777.7|2786.83|2778.13|2786.15|2777.45|33
1628256120000|2021-08-06 13:22:00|2786.3|2777.6|2787.17|2778.47|2787.17|2778.47|2785.83|2777.13|35
1628256130000|2021-08-06 13:22:10|2787.34|2778.64|2788.22|2779.52|2788.65|2779.95|2787.33|2778.63|36
1628256140000|2021-08-06 13:22:20|2788.28|2779.58|2788.02|2779.32|2788.41|2779.71|2787.93|2779.23|31
1628256150000|2021-08-06 13:22:30|2788.08|2779.38|2787.93|2779.23|2788.41|2779.71|2787.93|2779.23|26
1628256160000|2021-08-06 13:22:40|2788.15|2779.45|2788.2|2779.5|2788.31|2779.61|2787.79|2779.09|31
1628256170000|2021-08-06 13:22:50|2788.19|2779.49|2788.26|2779.56|2788.39|2779.69|2787.01|2778.31|25
1628256180000|2021-08-06 13:23:00|2788.24|2779.54|2787.58|2778.88|2788.24|2779.54|2786.58|2777.88|33
1628256190000|2021-08-06 13:23:10|2787.46|2778.76|2786.67|2777.97|2788.21|2779.51|2786.67|2777.97|38
1628256200000|2021-08-06 13:23:20|2786.72|2778.02|2787.53|2778.83|2787.66|2778.96|2786.72|2778.02|32
1628256210000|2021-08-06 13:23:30|2787.47|2778.77|2788.89|2780.19|2788.94|2780.24|2787.46|2778.76|32
1628256220000|2021-08-06 13:23:40|2788.9|2780.2|2788.66|2779.96|2789|2780.3|2788.33|2779.63|26
1628256230000|2021-08-06 13:23:50|2788.65|2779.95|2789.24|2780.54|2789.34|2780.64|2788.54|2779.84|30
1628256240000|2021-08-06 13:24:00|2789.38|2780.68|2790.56|2781.86|2790.62|2781.92|2787.93|2779.23|33
1628256250000|2021-08-06 13:24:10|2790.47|2781.77|2790.23|2781.53|2791.42|2782.72|2790.23|2781.53|35
1628256260000|2021-08-06 13:24:20|2790.29|2781.59|2789.3|2780.6|2790.29|2781.59|2788.75|2780.05|38
1628256270000|2021-08-06 13:24:30|2789.41|2780.71|2788.48|2779.78|2789.75|2781.05|2788.39|2779.69|39
1628256280000|2021-08-06 13:24:40|2788.49|2779.79|2787.95|2779.25|2789.1|2780.4|2787.95|2779.25|39
1628256290000|2021-08-06 13:24:50|2787.55|2778.85|2786.38|2777.68|2787.55|2778.85|2786.38|2777.68|37
1628256300000|2021-08-06 13:25:00|2786.34|2777.64|2787.13|2778.43|2787.55|2778.85|2786.16|2777.46|39
1628256310000|2021-08-06 13:25:10|2787.22|2778.52|2785.9|2777.2|2787.23|2778.53|2785.9|2777.2|37
1628256320000|2021-08-06 13:25:20|2785.88|2777.18|2784.58|2775.88|2786.01|2777.31|2784.38|2775.68|38
1628256330000|2021-08-06 13:25:30|2784.52|2775.82|2785.09|2776.39|2785.41|2776.71|2784.29|2775.59|29
1628256340000|2021-08-06 13:25:40|2785.01|2776.31|2785.92|2777.22|2786.1|2777.4|2785.01|2776.31|29
1628256350000|2021-08-06 13:25:50|2785.69|2776.99|2787.29|2778.59|2787.33|2778.63|2785.69|2776.99|34
1628256360000|2021-08-06 13:26:00|2787.07|2778.37|2784.42|2775.72|2787.07|2778.37|2784.12|2775.42|37
1628256370000|2021-08-06 13:26:10|2784.62|2775.92|2784.28|2775.58|2785.2|2776.5|2784.22|2775.52|38
1628256380000|2021-08-06 13:26:20|2784.25|2775.55|2783.97|2775.27|2784.25|2775.55|2783.11|2774.41|39
1628256390000|2021-08-06 13:26:30|2783.95|2775.25|2784.39|2775.69|2784.76|2776.06|2783.32|2774.62|34
1628256400000|2021-08-06 13:26:40|2784.4|2775.7|2785.53|2776.83|2785.82|2777.12|2784.15|2775.45|33
1628256410000|2021-08-06 13:26:50|2785.51|2776.81|2785.25|2776.55|2785.62|2776.92|2785.21|2776.51|28
1628256420000|2021-08-06 13:27:00|2785.27|2776.57|2785.33|2776.63|2785.58|2776.88|2784.97|2776.27|33
1628256430000|2021-08-06 13:27:10|2785.36|2776.66|2785.51|2776.81|2786.14|2777.44|2785.33|2776.63|31
1628256440000|2021-08-06 13:27:20|2785.48|2776.78|2785.47|2776.77|2785.49|2776.79|2785.08|2776.38|26
1628256450000|2021-08-06 13:27:30|2785.52|2776.82|2787.29|2778.59|2787.57|2778.87|2785.47|2776.77|34
1628256460000|2021-08-06 13:27:40|2787.3|2778.6|2787.74|2779.04|2787.75|2779.05|2787.14|2778.44|23
1628256470000|2021-08-06 13:27:50|2787.75|2779.05|2787.54|2778.84|2787.75|2779.05|2787.41|2778.71|20
1628256480000|2021-08-06 13:28:00|2787.59|2778.89|2788.18|2779.48|2788.2|2779.5|2786.81|2778.11|33
1628256490000|2021-08-06 13:28:10|2788.5|2779.8|2788.5|2779.8|2789.62|2780.92|2788.5|2779.8|35
1628256500000|2021-08-06 13:28:20|2788.47|2779.77|2787.55|2778.85|2788.47|2779.77|2787.5|2778.8|37
1628256510000|2021-08-06 13:28:30|2787.49|2778.79|2786.65|2777.95|2787.79|2779.09|2786.62|2777.92|35
1628256520000|2021-08-06 13:28:40|2786.6|2777.9|2785.46|2776.76|2786.7|2778|2785.46|2776.76|39
1628256530000|2021-08-06 13:28:50|2785.41|2776.71|2785.53|2776.83|2785.79|2777.09|2785.2|2776.5|34
1628256540000|2021-08-06 13:29:00|2785.55|2776.85|2785.31|2776.61|2786.49|2777.79|2785.22|2776.52|35
1628256550000|2021-08-06 13:29:10|2785.32|2776.62|2785.92|2777.22|2786.45|2777.75|2785.2|2776.5|30
1628256560000|2021-08-06 13:29:20|2785.74|2777.04|2785.2|2776.5|2785.74|2777.04|2785.19|2776.49|27
1628256570000|2021-08-06 13:29:30|2785.17|2776.47|2785.29|2776.59|2786.15|2777.45|2784.66|2775.96|32
1628256580000|2021-08-06 13:29:40|2785.42|2776.72|2788.25|2779.55|2788.25|2779.55|2785.28|2776.58|36
1628256590000|2021-08-06 13:29:50|2788.53|2779.83|2787.64|2778.94|2788.73|2780.03|2787.17|2778.47|35
1628256600000|2021-08-06 13:30:00|2787.66|2778.96|2787.79|2779.09|2787.84|2779.14|2786.92|2778.22|36
1628256610000|2021-08-06 13:30:10|2787.82|2779.12|2787.88|2779.18|2787.99|2779.29|2787.52|2778.82|35
1628256620000|2021-08-06 13:30:20|2787.86|2779.16|2787.82|2779.12|2788.28|2779.58|2787.73|2779.03|34
1628256630000|2021-08-06 13:30:30|2787.81|2779.11|2787.25|2778.55|2788.05|2779.35|2787.03|2778.33|38
1628256640000|2021-08-06 13:30:40|2787.18|2778.48|2788.36|2779.66|2788.36|2779.66|2787.13|2778.43|37
1628256650000|2021-08-06 13:30:50|2787.97|2779.27|2788.12|2779.42|2788.48|2779.78|2787.84|2779.14|40
1628256660000|2021-08-06 13:31:00|2787.95|2779.25|2787.02|2778.32|2789.14|2780.44|2787.02|2778.32|35
1628256670000|2021-08-06 13:31:10|2787.06|2778.36|2787.14|2778.44|2788.01|2779.31|2786.86|2778.16|38
1628256680000|2021-08-06 13:31:20|2787.13|2778.43|2785.19|2776.49|2787.13|2778.43|2785.1|2776.4|32
1628256690000|2021-08-06 13:31:30|2785.25|2776.55|2785.19|2776.49|2785.48|2776.78|2785.14|2776.44|32
1628256700000|2021-08-06 13:31:40|2785.21|2776.51|2784.87|2776.17|2785.21|2776.51|2784.67|2775.97|34
1628256710000|2021-08-06 13:31:50|2784.95|2776.25|2785.02|2776.32|2785.37|2776.67|2784.79|2776.09|36
1628256720000|2021-08-06 13:32:00|2785.05|2776.35|2784|2775.3|2785.05|2776.35|2783.99|2775.29|21
1628256730000|2021-08-06 13:32:10|2783.91|2775.21|2782.93|2774.23|2783.91|2775.21|2782.89|2774.19|34
1628256740000|2021-08-06 13:32:20|2782.95|2774.25|2783.15|2774.45|2783.48|2774.78|2782.95|2774.25|37
1628256750000|2021-08-06 13:32:30|2783.28|2774.58|2783.88|2775.18|2784.43|2775.73|2783.19|2774.49|39
1628256760000|2021-08-06 13:32:40|2783.92|2775.22|2783.12|2774.42|2783.92|2775.22|2782.64|2773.94|37
1628256770000|2021-08-06 13:32:50|2783.13|2774.43|2783.72|2775.02|2784.29|2775.59|2783.11|2774.41|35
1628256780000|2021-08-06 13:33:00|2783.7|2775|2782.79|2774.09|2783.79|2775.09|2782.79|2774.09|39
1628256790000|2021-08-06 13:33:10|2782.6|2773.9|2782.48|2773.78|2782.6|2773.9|2781.68|2772.98|37
1628256800000|2021-08-06 13:33:20|2782.45|2773.75|2781.34|2772.64|2782.45|2773.75|2781.2|2772.5|37
1628256810000|2021-08-06 13:33:30|2781.32|2772.62|2781.36|2772.66|2781.51|2772.81|2781.06|2772.36|31
1628256820000|2021-08-06 13:33:40|2781.31|2772.61|2781.39|2772.69|2781.43|2772.73|2781.12|2772.42|16
1628256830000|2021-08-06 13:33:50|2781.47|2772.77|2781.95|2773.25|2782.03|2773.33|2781.36|2772.66|25
1628256840000|2021-08-06 13:34:00|2782|2773.3|2781.5|2772.8|2782.06|2773.36|2781.48|2772.78|32
1628256850000|2021-08-06 13:34:10|2781.41|2772.71|2782.59|2773.89|2782.59|2773.89|2781.4|2772.7|8
1628256860000|2021-08-06 13:34:20|2782.71|2774.01|2784.2|2775.5|2784.2|2775.5|2782.36|2773.66|26
1628256870000|2021-08-06 13:34:30|2784.16|2775.46|2786.44|2777.74|2786.44|2777.74|2784.16|2775.46|39
1628256880000|2021-08-06 13:34:40|2786.69|2777.99|2785.52|2776.82|2786.92|2778.22|2785.31|2776.61|35
1628256890000|2021-08-06 13:34:50|2785.08|2776.38|2784.52|2775.82|2786.08|2777.38|2784.43|2775.73|37
1628256900000|2021-08-06 13:35:00|2784.46|2775.76|2783.77|2775.07|2784.6|2775.9|2783.75|2775.05|39
1628256910000|2021-08-06 13:35:10|2783.79|2775.09|2784.24|2775.54|2785.64|2776.94|2783.69|2774.99|40
1628256920000|2021-08-06 13:35:20|2784.29|2775.59|2784.22|2775.52|2784.36|2775.66|2784.19|2775.49|25
1628256930000|2021-08-06 13:35:30|2784.24|2775.54|2783.93|2775.23|2784.25|2775.55|2783.93|2775.23|20
1628256940000|2021-08-06 13:35:40|2783.92|2775.22|2783.67|2774.97|2784.02|2775.32|2783.67|2774.97|23
1628256950000|2021-08-06 13:35:50|2783.66|2774.96|2783.82|2775.12|2783.91|2775.21|2783.62|2774.92|23
1628256960000|2021-08-06 13:36:00|2783.71|2775.01|2783|2774.3|2783.8|2775.1|2782.58|2773.88|37
1628256970000|2021-08-06 13:36:10|2782.97|2774.27|2783.24|2774.54|2783.24|2774.54|2782.95|2774.25|33
1628256980000|2021-08-06 13:36:20|2783.19|2774.49|2782.66|2773.96|2783.21|2774.51|2782.66|2773.96|33
1628256990000|2021-08-06 13:36:30|2782.65|2773.95|2782.43|2773.73|2782.8|2774.1|2782.43|2773.73|36
1628257000000|2021-08-06 13:36:40|2782.44|2773.74|2781.96|2773.26|2782.49|2773.79|2781.72|2773.02|33
1628257010000|2021-08-06 13:36:50|2782.05|2773.35|2782.9|2774.2|2783.31|2774.61|2781.95|2773.25|39
1628257020000|2021-08-06 13:37:00|2782.93|2774.23|2781.97|2773.27|2783.22|2774.52|2781.87|2773.17|36
1628257030000|2021-08-06 13:37:10|2781.98|2773.28|2782.97|2774.27|2782.98|2774.28|2781.96|2773.26|38
1628257040000|2021-08-06 13:37:20|2782.8|2774.1|2783.03|2774.33|2783.22|2774.52|2782.8|2774.1|36
1628257050000|2021-08-06 13:37:30|2782.84|2774.14|2782.77|2774.07|2783.1|2774.4|2782.77|2774.07|36
1628257060000|2021-08-06 13:37:40|2782.38|2773.68|2781.74|2773.04|2782.38|2773.68|2781.71|2773.01|29
1628257070000|2021-08-06 13:37:50|2781.68|2772.98|2782.78|2774.08|2782.83|2774.13|2781.68|2772.98|26
1628257080000|2021-08-06 13:38:00|2782.79|2774.09|2782.87|2774.17|2782.89|2774.19|2782.51|2773.81|28
1628257090000|2021-08-06 13:38:10|2782.88|2774.18|2783.23|2774.53|2783.34|2774.64|2782.83|2774.13|28
1628257100000|2021-08-06 13:38:20|2783.33|2774.63|2783.85|2775.15|2783.85|2775.15|2783.33|2774.63|32
1628257110000|2021-08-06 13:38:30|2783.82|2775.12|2785.24|2776.54|2785.79|2777.09|2783.46|2774.76|35
1628257120000|2021-08-06 13:38:40|2785.3|2776.6|2784.98|2776.28|2785.3|2776.6|2784.54|2775.84|35
1628257130000|2021-08-06 13:38:50|2785.15|2776.45|2784.97|2776.27|2785.35|2776.65|2784.64|2775.94|37
1628257140000|2021-08-06 13:39:00|2784.75|2776.05|2784.37|2775.67|2785.53|2776.83|2784.37|2775.67|38
1628257150000|2021-08-06 13:39:10|2784.25|2775.55|2784.21|2775.51|2785.27|2776.57|2784.12|2775.42|30
1628257160000|2021-08-06 13:39:20|2784.17|2775.47|2784.99|2776.29|2785.01|2776.31|2784.14|2775.44|31
1628257170000|2021-08-06 13:39:30|2784.97|2776.27|2784.76|2776.06|2785.02|2776.32|2784.4|2775.7|29
1628257180000|2021-08-06 13:39:40|2784.66|2775.96|2784.92|2776.22|2784.94|2776.24|2784.64|2775.94|23
1628257190000|2021-08-06 13:39:50|2784.93|2776.23|2786.4|2777.7|2786.41|2777.71|2784.9|2776.2|24
1628257200000|2021-08-06 13:40:00|2786.39|2777.69|2785.65|2776.95|2786.47|2777.77|2785.65|2776.95|31
1628257210000|2021-08-06 13:40:10|2785.81|2777.11|2784.98|2776.28|2785.81|2777.11|2784.98|2776.28|31
1628257220000|2021-08-06 13:40:20|2784.9|2776.2|2785.06|2776.36|2785.43|2776.73|2784.84|2776.14|36
1628257230000|2021-08-06 13:40:30|2785.11|2776.41|2785.35|2776.65|2785.4|2776.7|2785.06|2776.36|31
1628257240000|2021-08-06 13:40:40|2785.15|2776.45|2785.37|2776.67|2785.62|2776.92|2785.12|2776.42|29
1628257250000|2021-08-06 13:40:50|2785.35|2776.65|2785.44|2776.74|2785.55|2776.85|2785.19|2776.49|36
1628257260000|2021-08-06 13:41:00|2785.39|2776.69|2787.02|2778.32|2787.51|2778.81|2785.19|2776.49|29
1628257270000|2021-08-06 13:41:10|2787.04|2778.34|2785.53|2776.83|2787.04|2778.34|2785.51|2776.81|36
1628257280000|2021-08-06 13:41:20|2785.46|2776.76|2785.43|2776.73|2785.59|2776.89|2785.2|2776.5|31
1628257290000|2021-08-06 13:41:30|2785.36|2776.66|2786.41|2777.71|2786.41|2777.71|2785.32|2776.62|34
1628257300000|2021-08-06 13:41:40|2786.67|2777.97|2785.37|2776.67|2786.77|2778.07|2785.37|2776.67|33
1628257310000|2021-08-06 13:41:50|2785.31|2776.61|2784.96|2776.26|2785.59|2776.89|2784.69|2775.99|37
1628257320000|2021-08-06 13:42:00|2785|2776.3|2784.79|2776.09|2785|2776.3|2784.71|2776.01|33
1628257330000|2021-08-06 13:42:10|2784.74|2776.04|2783.17|2774.47|2784.77|2776.07|2783.17|2774.47|36
1628257340000|2021-08-06 13:42:20|2783.3|2774.6|2783|2774.3|2783.41|2774.71|2782.79|2774.09|34
1628257350000|2021-08-06 13:42:30|2783.06|2774.36|2783.29|2774.59|2784.29|2775.59|2783.05|2774.35|35
1628257360000|2021-08-06 13:42:40|2783.19|2774.49|2783.43|2774.73|2783.43|2774.73|2783.14|2774.44|33
1628257370000|2021-08-06 13:42:50|2783.39|2774.69|2782.88|2774.18|2783.87|2775.17|2782.77|2774.07|38
1628257380000|2021-08-06 13:43:00|2783.17|2774.47|2782.79|2774.09|2783.22|2774.52|2782.74|2774.04|37
1628257390000|2021-08-06 13:43:10|2782.86|2774.16|2782.06|2773.36|2782.9|2774.2|2781.84|2773.14|32
1628257400000|2021-08-06 13:43:20|2782.19|2773.49|2783.55|2774.85|2783.66|2774.96|2782.19|2773.49|33
1628257410000|2021-08-06 13:43:30|2783.44|2774.74|2783.46|2774.76|2783.53|2774.83|2783.32|2774.62|33
1628257420000|2021-08-06 13:43:40|2783.47|2774.77|2783.51|2774.81|2783.57|2774.87|2783.01|2774.31|30
1628257430000|2021-08-06 13:43:50|2783.27|2774.57|2783.28|2774.58|2783.31|2774.61|2783.23|2774.53|28
1628257440000|2021-08-06 13:44:00|2783.31|2774.61|2783.42|2774.72|2783.89|2775.19|2783.3|2774.6|26
1628257450000|2021-08-06 13:44:10|2783.35|2774.65|2783.37|2774.67|2783.42|2774.72|2782.92|2774.22|16
1628257460000|2021-08-06 13:44:20|2783.27|2774.57|2783.45|2774.75|2783.88|2775.18|2783.27|2774.57|20
1628257470000|2021-08-06 13:44:30|2783.53|2774.83|2785.18|2776.48|2785.18|2776.48|2783.44|2774.74|28
1628257480000|2021-08-06 13:44:40|2785.15|2776.45|2785.31|2776.61|2785.34|2776.64|2785|2776.3|36
1628257490000|2021-08-06 13:44:50|2786.04|2777.34|2786.09|2777.39|2786.45|2777.75|2785.92|2777.22|33
1628257500000|2021-08-06 13:45:00|2786.12|2777.42|2784.95|2776.25|2786.13|2777.43|2784.57|2775.87|34
1628257510000|2021-08-06 13:45:10|2784.96|2776.26|2786.25|2777.55|2786.58|2777.88|2784.62|2775.92|37
1628257520000|2021-08-06 13:45:20|2786.3|2777.6|2785.92|2777.22|2786.3|2777.6|2785.77|2777.07|35
1628257530000|2021-08-06 13:45:30|2786.06|2777.36|2784.75|2776.05|2786.12|2777.42|2784.66|2775.96|37
1628257540000|2021-08-06 13:45:40|2784.71|2776.01|2784.96|2776.26|2785.24|2776.54|2784.69|2775.99|36
1628257550000|2021-08-06 13:45:50|2784.85|2776.15|2785.04|2776.34|2785.04|2776.34|2784.62|2775.92|28
1628257560000|2021-08-06 13:46:00|2785.05|2776.35|2784.28|2775.58|2785.05|2776.35|2784.28|2775.58|30
1628257570000|2021-08-06 13:46:10|2784.29|2775.59|2784.1|2775.4|2785.77|2777.07|2784.1|2775.4|36
1628257580000|2021-08-06 13:46:20|2784.11|2775.41|2783.72|2775.02|2784.11|2775.41|2783.72|2775.02|25
1628257590000|2021-08-06 13:46:30|2783.74|2775.04|2783.09|2774.39|2783.74|2775.04|2783.09|2774.39|18
1628257600000|2021-08-06 13:46:40|2783.08|2774.38|2782.77|2774.07|2783.46|2774.76|2782.66|2773.96|29
1628257610000|2021-08-06 13:46:50|2782.83|2774.13|2782.09|2773.39|2783.12|2774.42|2781.92|2773.22|35
1628257620000|2021-08-06 13:47:00|2782.07|2773.37|2782.52|2773.82|2782.71|2774.01|2781.48|2772.78|35
1628257630000|2021-08-06 13:47:10|2782.51|2773.81|2782.65|2773.95|2782.77|2774.07|2782.28|2773.58|33
1628257640000|2021-08-06 13:47:20|2782.63|2773.93|2782.13|2773.43|2782.66|2773.96|2782.08|2773.38|33
1628257650000|2021-08-06 13:47:30|2782.11|2773.41|2781.44|2772.74|2782.52|2773.82|2781.44|2772.74|37
1628257660000|2021-08-06 13:47:40|2781.58|2772.88|2779.86|2771.16|2781.63|2772.93|2779.55|2770.85|34
1628257670000|2021-08-06 13:47:50|2779.89|2771.19|2779.11|2770.41|2780.2|2771.5|2779.11|2770.41|38
1628257680000|2021-08-06 13:48:00|2778.83|2770.13|2779.94|2771.24|2779.94|2771.24|2778.54|2769.84|36
1628257690000|2021-08-06 13:48:10|2780.08|2771.38|2780.12|2771.42|2780.76|2772.06|2779.94|2771.24|38
1628257700000|2021-08-06 13:48:20|2780.2|2771.5|2779.66|2770.96|2780.78|2772.08|2779.39|2770.69|37
1628257710000|2021-08-06 13:48:30|2779.68|2770.98|2780.49|2771.79|2780.49|2771.79|2779.66|2770.96|38
1628257720000|2021-08-06 13:48:40|2780.42|2771.72|2779.86|2771.16|2781.01|2772.31|2779.76|2771.06|38
1628257730000|2021-08-06 13:48:50|2779.79|2771.09|2780.3|2771.6|2780.3|2771.6|2779.75|2771.05|34
1628257740000|2021-08-06 13:49:00|2780.38|2771.68|2781.11|2772.41|2781.11|2772.41|2779.97|2771.27|32
1628257750000|2021-08-06 13:49:10|2781.4|2772.7|2781.63|2772.93|2781.73|2773.03|2781.1|2772.4|34
1628257760000|2021-08-06 13:49:20|2781.54|2772.84|2781.69|2772.99|2781.87|2773.17|2781.22|2772.52|32
1628257770000|2021-08-06 13:49:30|2781.7|2773|2781.37|2772.67|2781.71|2773.01|2780.81|2772.11|38
1628257780000|2021-08-06 13:49:40|2781.33|2772.63|2781.62|2772.92|2781.82|2773.12|2781.16|2772.46|38
1628257790000|2021-08-06 13:49:50|2781.47|2772.77|2781.64|2772.94|2781.64|2772.94|2780.66|2771.96|31
1628257800000|2021-08-06 13:50:00|2781.72|2773.02|2779.74|2771.04|2781.96|2773.26|2779.41|2770.71|38
1628257810000|2021-08-06 13:50:10|2779.72|2771.02|2778.39|2769.69|2779.81|2771.11|2778.38|2769.68|37
1628257820000|2021-08-06 13:50:20|2778.45|2769.75|2778.68|2769.98|2778.89|2770.19|2777.86|2769.16|37
1628257830000|2021-08-06 13:50:30|2778.58|2769.88|2778.9|2770.2|2779.65|2770.95|2778.49|2769.79|38
1628257840000|2021-08-06 13:50:40|2778.87|2770.17|2778.74|2770.04|2778.87|2770.17|2778.44|2769.74|35
1628257850000|2021-08-06 13:50:50|2778.78|2770.08|2778.58|2769.88|2778.96|2770.26|2778.51|2769.81|34
1628257860000|2021-08-06 13:51:00|2778.36|2769.66|2778.18|2769.48|2778.45|2769.75|2777.52|2768.82|33
1628257870000|2021-08-06 13:51:10|2778.13|2769.43|2778.36|2769.66|2778.94|2770.24|2778.02|2769.32|36
1628257880000|2021-08-06 13:51:20|2778.28|2769.58|2776.55|2767.85|2778.28|2769.58|2776.46|2767.76|34
1628257890000|2021-08-06 13:51:30|2776.56|2767.86|2776.95|2768.25|2777.04|2768.34|2776.45|2767.75|35
1628257900000|2021-08-06 13:51:40|2776.91|2768.21|2776.76|2768.06|2777.11|2768.41|2776.76|2768.06|31
1628257910000|2021-08-06 13:51:50|2776.8|2768.1|2776.29|2767.59|2776.8|2768.1|2776.29|2767.59|22
1628257920000|2021-08-06 13:52:00|2776.28|2767.58|2775.77|2767.07|2776.28|2767.58|2775.35|2766.65|29
1628257930000|2021-08-06 13:52:10|2775.78|2767.08|2776.54|2767.84|2777|2768.3|2775.78|2767.08|35
1628257940000|2021-08-06 13:52:20|2776.63|2767.93|2776.85|2768.15|2777.15|2768.45|2776.4|2767.7|33
1628257950000|2021-08-06 13:52:30|2776.81|2768.11|2776.27|2767.57|2776.99|2768.29|2775.97|2767.27|29
1628257960000|2021-08-06 13:52:40|2776.29|2767.59|2776.37|2767.67|2776.69|2767.99|2776.09|2767.39|37
1628257970000|2021-08-06 13:52:50|2776.39|2767.69|2776.37|2767.67|2776.53|2767.83|2776.25|2767.55|35
1628257980000|2021-08-06 13:53:00|2776.39|2767.69|2774.92|2766.22|2776.9|2768.2|2774.8|2766.1|37
1628257990000|2021-08-06 13:53:10|2775.01|2766.31|2774.7|2766|2775.01|2766.31|2773.05|2764.35|34
1628258000000|2021-08-06 13:53:20|2774.69|2765.99|2775.77|2767.07|2776.06|2767.36|2774.69|2765.99|34
1628258010000|2021-08-06 13:53:30|2775.84|2767.14|2775.55|2766.85|2776.02|2767.32|2775.46|2766.76|32
1628258020000|2021-08-06 13:53:40|2775.59|2766.89|2775.95|2767.25|2776.03|2767.33|2775.43|2766.73|31
1628258030000|2021-08-06 13:53:50|2775.97|2767.27|2775.91|2767.21|2776.16|2767.46|2775.91|2767.21|24
1628258040000|2021-08-06 13:54:00|2775.9|2767.2|2776.42|2767.72|2776.44|2767.74|2775.8|2767.1|29
1628258050000|2021-08-06 13:54:10|2776.55|2767.85|2776.46|2767.76|2777.61|2768.91|2776.41|2767.71|37
1628258060000|2021-08-06 13:54:20|2776.5|2767.8|2774.95|2766.25|2776.54|2767.84|2774.93|2766.23|38
1628258070000|2021-08-06 13:54:30|2774.94|2766.24|2776|2767.3|2776.37|2767.67|2774.88|2766.18|39
1628258080000|2021-08-06 13:54:40|2775.94|2767.24|2777.21|2768.51|2777.3|2768.6|2775.75|2767.05|38
1628258090000|2021-08-06 13:54:50|2777.38|2768.68|2778.57|2769.87|2778.57|2769.87|2777.09|2768.39|37
1628258100000|2021-08-06 13:55:00|2778.31|2769.61|2777.24|2768.54|2778.82|2770.12|2777.24|2768.54|39
1628258110000|2021-08-06 13:55:10|2777.1|2768.4|2778.23|2769.53|2778.77|2770.07|2777.08|2768.38|37
1628258120000|2021-08-06 13:55:20|2778.2|2769.5|2778.67|2769.97|2778.84|2770.14|2778.09|2769.39|37
1628258130000|2021-08-06 13:55:30|2778.58|2769.88|2778.28|2769.58|2778.74|2770.04|2778.08|2769.38|30
1628258140000|2021-08-06 13:55:40|2778.69|2769.99|2777.53|2768.83|2778.69|2769.99|2777.53|2768.83|32
1628258150000|2021-08-06 13:55:50|2777.55|2768.85|2778.62|2769.92|2778.75|2770.05|2777.32|2768.62|32
1628258160000|2021-08-06 13:56:00|2778.63|2769.93|2778.23|2769.53|2778.63|2769.93|2777.34|2768.64|32
1628258170000|2021-08-06 13:56:10|2778.17|2769.47|2777.28|2768.58|2778.17|2769.47|2777.12|2768.42|30
1628258180000|2021-08-06 13:56:20|2777.4|2768.7|2776.9|2768.2|2777.46|2768.76|2776.9|2768.2|32
1628258190000|2021-08-06 13:56:30|2776.88|2768.18|2776.54|2767.84|2776.98|2768.28|2776.19|2767.49|31
1628258200000|2021-08-06 13:56:40|2776.8|2768.1|2777.07|2768.37|2777.12|2768.42|2776.63|2767.93|32
1628258210000|2021-08-06 13:56:50|2776.96|2768.26|2777.9|2769.2|2777.92|2769.22|2776.96|2768.26|26
1628258220000|2021-08-06 13:57:00|2777.73|2769.03|2780.07|2771.37|2780.1|2771.4|2777.32|2768.62|35
1628258230000|2021-08-06 13:57:10|2780.09|2771.39|2778.87|2770.17|2780.09|2771.39|2778.71|2770.01|39
1628258240000|2021-08-06 13:57:20|2779.05|2770.35|2779.93|2771.23|2779.93|2771.23|2779.05|2770.35|32
1628258250000|2021-08-06 13:57:30|2779.6|2770.9|2779.91|2771.21|2779.91|2771.21|2779.31|2770.61|34
1628258260000|2021-08-06 13:57:40|2779.52|2770.82|2779.83|2771.13|2780.23|2771.53|2779.52|2770.82|39
1628258270000|2021-08-06 13:57:50|2779.7|2771|2779.8|2771.1|2780|2771.3|2779.48|2770.78|26
1628258280000|2021-08-06 13:58:00|2779.82|2771.12|2779.66|2770.96|2779.82|2771.12|2779.44|2770.74|27
1628258290000|2021-08-06 13:58:10|2779.85|2771.15|2779.71|2771.01|2779.86|2771.16|2779.6|2770.9|21
1628258300000|2021-08-06 13:58:20|2779.73|2771.03|2779.65|2770.95|2779.73|2771.03|2779.65|2770.95|9
1628258310000|2021-08-06 13:58:30|2779.67|2770.97|2781.11|2772.41|2781.11|2772.41|2779.67|2770.97|32
1628258320000|2021-08-06 13:58:40|2781.2|2772.5|2781.4|2772.7|2781.72|2773.02|2781.2|2772.5|34
1628258330000|2021-08-06 13:58:50|2781.26|2772.56|2781.06|2772.36|2781.51|2772.81|2781.06|2772.36|31
1628258340000|2021-08-06 13:59:00|2781.14|2772.44|2781.1|2772.4|2781.71|2773.01|2780.98|2772.28|35
1628258350000|2021-08-06 13:59:10|2780.84|2772.14|2782.44|2773.74|2782.44|2773.74|2780.27|2771.57|40
1628258360000|2021-08-06 13:59:20|2782.42|2773.72|2782.35|2773.65|2782.58|2773.88|2782.3|2773.6|35
1628258370000|2021-08-06 13:59:30|2782.43|2773.73|2781.56|2772.86|2782.61|2773.91|2781.27|2772.57|36
1628258380000|2021-08-06 13:59:40|2781.58|2772.88|2782.85|2774.15|2782.86|2774.16|2781.58|2772.88|30
1628258390000|2021-08-06 13:59:50|2782.5|2773.8|2782.41|2773.71|2782.89|2774.19|2782.38|2773.68|34
1628258400000|2021-08-06 14:00:00|2782.48|2773.78|2783.1|2774.4|2783.11|2774.41|2782.32|2773.62|28
1628258410000|2021-08-06 14:00:10|2783.18|2774.48|2780.9|2772.2|2783.2|2774.5|2780.82|2772.12|35
1628258420000|2021-08-06 14:00:20|2780.79|2772.09|2779.99|2771.29|2780.79|2772.09|2779.37|2770.67|32
1628258430000|2021-08-06 14:00:30|2779.92|2771.22|2779.18|2770.48|2780.1|2771.4|2779.04|2770.34|36
1628258440000|2021-08-06 14:00:40|2779.21|2770.51|2777.18|2768.48|2779.21|2770.51|2777.14|2768.44|33
1628258450000|2021-08-06 14:00:50|2777.17|2768.47|2777.29|2768.59|2777.34|2768.64|2777.15|2768.45|28
1628258460000|2021-08-06 14:01:00|2777.28|2768.58|2776.62|2767.92|2777.28|2768.58|2775.11|2766.41|37
1628258470000|2021-08-06 14:01:10|2776.51|2767.81|2776.77|2768.07|2777.04|2768.34|2776.46|2767.76|35
1628258480000|2021-08-06 14:01:20|2776.81|2768.11|2775.87|2767.17|2776.81|2768.11|2775.87|2767.17|32
1628258490000|2021-08-06 14:01:30|2775.77|2767.07|2775.82|2767.12|2776.19|2767.49|2775.73|2767.03|30
1628258500000|2021-08-06 14:01:40|2775.81|2767.11|2775.48|2766.78|2775.81|2767.11|2774.71|2766.01|40
1628258510000|2021-08-06 14:01:50|2775.5|2766.8|2775.38|2766.68|2775.77|2767.07|2774.79|2766.09|37
1628258520000|2021-08-06 14:02:00|2775.36|2766.66|2775.18|2766.48|2775.88|2767.18|2775.18|2766.48|37
1628258530000|2021-08-06 14:02:10|2775.1|2766.4|2776.53|2767.83|2776.54|2767.84|2775.1|2766.4|34
1628258540000|2021-08-06 14:02:20|2776.47|2767.77|2776.85|2768.15|2777.14|2768.44|2776.43|2767.73|37
1628258550000|2021-08-06 14:02:30|2777.01|2768.31|2776.94|2768.24|2777.42|2768.72|2776.94|2768.24|38
1628258560000|2021-08-06 14:02:40|2776.95|2768.25|2776.22|2767.52|2777.01|2768.31|2776.05|2767.35|35
1628258570000|2021-08-06 14:02:50|2776.23|2767.53|2775.76|2767.06|2776.38|2767.68|2775.41|2766.71|37
1628258580000|2021-08-06 14:03:00|2775.69|2766.99|2775.31|2766.61|2776.07|2767.37|2775.22|2766.52|33
1628258590000|2021-08-06 14:03:10|2775.32|2766.62|2775.92|2767.22|2775.93|2767.23|2775.32|2766.62|17
1628258600000|2021-08-06 14:03:20|2775.89|2767.19|2776.15|2767.45|2776.45|2767.75|2775.89|2767.19|32
1628258610000|2021-08-06 14:03:30|2776.24|2767.54|2776.58|2767.88|2776.63|2767.93|2776.12|2767.42|32
1628258620000|2021-08-06 14:03:40|2776.61|2767.91|2775.74|2767.04|2776.62|2767.92|2775.74|2767.04|23
1628258630000|2021-08-06 14:03:50|2775.93|2767.23|2775.91|2767.21|2776.39|2767.69|2775.61|2766.91|37
1628258640000|2021-08-06 14:04:00|2775.99|2767.29|2776.08|2767.38|2776.25|2767.55|2775.79|2767.09|32
1628258650000|2021-08-06 14:04:10|2776.18|2767.48|2776.38|2767.68|2776.53|2767.83|2776.18|2767.48|33
1628258660000|2021-08-06 14:04:20|2775.48|2766.78|2774.67|2765.97|2775.48|2766.78|2774.55|2765.85|32
1628258670000|2021-08-06 14:04:30|2774.5|2765.8|2774.57|2765.87|2774.73|2766.03|2774.41|2765.71|27
1628258680000|2021-08-06 14:04:40|2774.62|2765.92|2773.97|2765.27|2774.79|2766.09|2773.87|2765.17|30
1628258690000|2021-08-06 14:04:50|2773.96|2765.26|2774.07|2765.37|2774.1|2765.4|2773.75|2765.05|33
1628258700000|2021-08-06 14:05:00|2773.86|2765.16|2773.71|2765.01|2773.86|2765.16|2772.57|2763.87|31
1628258710000|2021-08-06 14:05:10|2773.79|2765.09|2773.11|2764.41|2773.79|2765.09|2772.79|2764.09|36
1628258720000|2021-08-06 14:05:20|2773.08|2764.38|2773.38|2764.68|2773.47|2764.77|2772.74|2764.04|36
1628258730000|2021-08-06 14:05:30|2773.27|2764.57|2772.62|2763.92|2773.52|2764.82|2772.06|2763.36|36
1628258740000|2021-08-06 14:05:40|2771.95|2763.25|2773|2764.3|2773.5|2764.8|2771.92|2763.22|38
1628258750000|2021-08-06 14:05:50|2772.97|2764.27|2773.19|2764.49|2773.44|2764.74|2772.97|2764.27|36
1628258760000|2021-08-06 14:06:00|2773.2|2764.5|2772.49|2763.79|2773.2|2764.5|2772.01|2763.31|33
1628258770000|2021-08-06 14:06:10|2772.3|2763.6|2772.02|2763.32|2772.63|2763.93|2772.02|2763.32|37
1628258780000|2021-08-06 14:06:20|2772.07|2763.37|2772.29|2763.59|2772.49|2763.79|2771.23|2762.53|37
1628258790000|2021-08-06 14:06:30|2772.28|2763.58|2773.09|2764.39|2773.09|2764.39|2771.93|2763.23|37
1628258800000|2021-08-06 14:06:40|2772.97|2764.27|2772.87|2764.17|2773.11|2764.41|2772.49|2763.79|38
1628258810000|2021-08-06 14:06:50|2772.73|2764.03|2773.75|2765.05|2773.76|2765.06|2772.64|2763.94|36
1628258820000|2021-08-06 14:07:00|2773.67|2764.97|2773.68|2764.98|2774.01|2765.31|2773.3|2764.6|35
1628258830000|2021-08-06 14:07:10|2773.6|2764.9|2774.09|2765.39|2774.23|2765.53|2773.6|2764.9|31
1628258840000|2021-08-06 14:07:20|2774.06|2765.36|2773.78|2765.08|2774.06|2765.36|2773.51|2764.81|36
1628258850000|2021-08-06 14:07:30|2773.65|2764.95|2774.5|2765.8|2774.58|2765.88|2773.6|2764.9|37
1628258860000|2021-08-06 14:07:40|2774.11|2765.41|2775.51|2766.81|2775.51|2766.81|2774|2765.3|37
1628258870000|2021-08-06 14:07:50|2775.59|2766.89|2775.44|2766.74|2776.45|2767.75|2775.35|2766.65|35
1628258880000|2021-08-06 14:08:00|2775.33|2766.63|2775.37|2766.67|2775.62|2766.92|2775.05|2766.35|38
1628258890000|2021-08-06 14:08:10|2775.33|2766.63|2775.94|2767.24|2775.98|2767.28|2775.2|2766.5|37
1628258900000|2021-08-06 14:08:20|2776.03|2767.33|2774.38|2765.68|2776.48|2767.78|2774.06|2765.36|38
1628258910000|2021-08-06 14:08:30|2774.42|2765.72|2774.29|2765.59|2774.42|2765.72|2774.19|2765.49|23
1628258920000|2021-08-06 14:08:40|2774.26|2765.56|2775.93|2767.23|2775.94|2767.24|2773.83|2765.13|38
1628258930000|2021-08-06 14:08:50|2775.92|2767.22|2776.18|2767.48|2776.29|2767.59|2774.89|2766.19|38
1628258940000|2021-08-06 14:09:00|2776.19|2767.49|2775.69|2766.99|2776.54|2767.84|2775.65|2766.95|36
1628258950000|2021-08-06 14:09:10|2775.44|2766.74|2776.22|2767.52|2776.44|2767.74|2774.92|2766.22|39
1628258960000|2021-08-06 14:09:20|2776.15|2767.45|2777.58|2768.88|2777.7|2769|2775.82|2767.12|37
1628258970000|2021-08-06 14:09:30|2777.68|2768.98|2776.83|2768.13|2777.69|2768.99|2776.32|2767.62|38
1628258980000|2021-08-06 14:09:40|2776.82|2768.12|2778.08|2769.38|2778.08|2769.38|2776.74|2768.04|39
1628258990000|2021-08-06 14:09:50|2778.1|2769.4|2778.96|2770.26|2778.96|2770.26|2777.98|2769.28|39
1628259000000|2021-08-06 14:10:00|2779.07|2770.37|2779.18|2770.48|2779.18|2770.48|2778.65|2769.95|36
1628259010000|2021-08-06 14:10:10|2779.14|2770.44|2778.89|2770.19|2779.61|2770.91|2778.62|2769.92|35
1628259020000|2021-08-06 14:10:20|2778.7|2770|2777.46|2768.76|2778.76|2770.06|2777.36|2768.66|34
1628259030000|2021-08-06 14:10:30|2777.47|2768.77|2777.14|2768.44|2777.78|2769.08|2777.13|2768.43|33
1628259040000|2021-08-06 14:10:40|2777.15|2768.45|2776.93|2768.23|2777.72|2769.02|2776.93|2768.23|29
1628259050000|2021-08-06 14:10:50|2776.89|2768.19|2777.08|2768.38|2777.45|2768.75|2776.7|2768|34
1628259060000|2021-08-06 14:11:00|2777.1|2768.4|2776.6|2767.9|2777.3|2768.6|2776.55|2767.85|35
1628259070000|2021-08-06 14:11:10|2776.61|2767.91|2777.94|2769.24|2779.34|2770.64|2776.56|2767.86|37
1628259080000|2021-08-06 14:11:20|2777.93|2769.23|2778.76|2770.06|2778.85|2770.15|2777.92|2769.22|40
1628259090000|2021-08-06 14:11:30|2778.66|2769.96|2778.52|2769.82|2778.82|2770.12|2778.18|2769.48|36
1628259100000|2021-08-06 14:11:40|2778.57|2769.87|2776.88|2768.18|2778.57|2769.87|2776.79|2768.09|37
1628259110000|2021-08-06 14:11:50|2776.81|2768.11|2776.13|2767.43|2776.96|2768.26|2776.13|2767.43|38
1628259120000|2021-08-06 14:12:00|2776.12|2767.42|2777.69|2768.99|2777.69|2768.99|2776.12|2767.42|35
1628259130000|2021-08-06 14:12:10|2777.93|2769.23|2778.08|2769.38|2778.46|2769.76|2777.93|2769.23|39
1628259140000|2021-08-06 14:12:20|2777.97|2769.27|2777.68|2768.98|2777.97|2769.27|2776.89|2768.19|36
1628259150000|2021-08-06 14:12:30|2777.71|2769.01|2777.49|2768.79|2777.77|2769.07|2777.48|2768.78|35
1628259160000|2021-08-06 14:12:40|2777.44|2768.74|2777.15|2768.45|2777.44|2768.74|2776.63|2767.93|37
1628259170000|2021-08-06 14:12:50|2777.13|2768.43|2776.16|2767.46|2777.15|2768.45|2776.05|2767.35|33
1628259180000|2021-08-06 14:13:00|2776.09|2767.39|2775.05|2766.35|2776.09|2767.39|2774.99|2766.29|37
1628259190000|2021-08-06 14:13:10|2775.07|2766.37|2776.12|2767.42|2776.21|2767.51|2774.82|2766.12|38
1628259200000|2021-08-06 14:13:20|2776.14|2767.44|2776.07|2767.37|2776.14|2767.44|2775.05|2766.35|38
1628259210000|2021-08-06 14:13:30|2776.1|2767.4|2775.22|2766.52|2776.27|2767.57|2775.18|2766.48|38
1628259220000|2021-08-06 14:13:40|2775.18|2766.48|2775.36|2766.66|2775.69|2766.99|2775.11|2766.41|29
1628259230000|2021-08-06 14:13:50|2775.29|2766.59|2774.6|2765.9|2775.29|2766.59|2774.59|2765.89|35
1628259240000|2021-08-06 14:14:00|2774.59|2765.89|2774.64|2765.94|2774.81|2766.11|2774.59|2765.89|37
1628259250000|2021-08-06 14:14:10|2774.57|2765.87|2774.34|2765.64|2774.57|2765.87|2774.25|2765.55|33
1628259260000|2021-08-06 14:14:20|2774.29|2765.59|2774.54|2765.84|2774.54|2765.84|2774.26|2765.56|24
1628259270000|2021-08-06 14:14:30|2774.46|2765.76|2774.37|2765.67|2775.24|2766.54|2773.97|2765.27|30
1628259280000|2021-08-06 14:14:40|2774.31|2765.61|2772.69|2763.99|2774.31|2765.61|2772.67|2763.97|31
1628259290000|2021-08-06 14:14:50|2772.68|2763.98|2772.65|2763.95|2772.75|2764.05|2772.35|2763.65|33
1628259300000|2021-08-06 14:15:00|2772.74|2764.04|2772.63|2763.93|2772.76|2764.06|2772.33|2763.63|20
1628259310000|2021-08-06 14:15:10|2772.55|2763.85|2772.25|2763.55|2772.62|2763.92|2772.14|2763.44|27
1628259320000|2021-08-06 14:15:20|2772.26|2763.56|2769.99|2761.29|2772.37|2763.67|2769.99|2761.29|29
1628259330000|2021-08-06 14:15:30|2770|2761.3|2770.62|2761.92|2770.74|2762.04|2769.52|2760.82|39
1628259340000|2021-08-06 14:15:40|2770.48|2761.78|2770.38|2761.68|2770.86|2762.16|2769.52|2760.82|37
1628259350000|2021-08-06 14:15:50|2769.47|2760.77|2769.45|2760.75|2769.76|2761.06|2769.15|2760.45|38
1628259360000|2021-08-06 14:16:00|2769.22|2760.52|2768.29|2759.59|2769.76|2761.06|2768.22|2759.52|38
1628259370000|2021-08-06 14:16:10|2768.2|2759.5|2768.53|2759.83|2768.53|2759.83|2767.84|2759.14|37
1628259380000|2021-08-06 14:16:20|2768.64|2759.94|2771.73|2763.03|2771.73|2763.03|2768.64|2759.94|35
1628259390000|2021-08-06 14:16:30|2771.87|2763.17|2772.62|2763.92|2772.69|2763.99|2771.29|2762.59|38
1628259400000|2021-08-06 14:16:40|2772.59|2763.89|2772.14|2763.44|2772.77|2764.07|2771.89|2763.19|37
1628259410000|2021-08-06 14:16:50|2772.17|2763.47|2772.47|2763.77|2772.54|2763.84|2771.95|2763.25|34
1628259420000|2021-08-06 14:17:00|2772.35|2763.65|2770.88|2762.18|2772.35|2763.65|2770.71|2762.01|30
1628259430000|2021-08-06 14:17:10|2770.68|2761.98|2769.41|2760.71|2770.84|2762.14|2769.41|2760.71|28
1628259440000|2021-08-06 14:17:20|2769.43|2760.73|2771.53|2762.83|2771.77|2763.07|2769.43|2760.73|26
1628259450000|2021-08-06 14:17:30|2771.56|2762.86|2771.82|2763.12|2771.91|2763.21|2770.83|2762.13|28
1628259460000|2021-08-06 14:17:40|2771.88|2763.18|2772.59|2763.89|2772.62|2763.92|2771.88|2763.18|35
1628259470000|2021-08-06 14:17:50|2772.6|2763.9|2772.99|2764.29|2773.01|2764.31|2772.36|2763.66|38
1628259480000|2021-08-06 14:18:00|2772.97|2764.27|2772.11|2763.41|2773.29|2764.59|2772.11|2763.41|38
1628259490000|2021-08-06 14:18:10|2771.74|2763.04|2772.13|2763.43|2772.41|2763.71|2771.62|2762.92|36
1628259500000|2021-08-06 14:18:20|2772.1|2763.4|2771.28|2762.58|2772.23|2763.53|2771.26|2762.56|38
1628259510000|2021-08-06 14:18:30|2771.41|2762.71|2771.97|2763.27|2772.3|2763.6|2771.41|2762.71|35
1628259520000|2021-08-06 14:18:40|2771.96|2763.26|2773.6|2764.9|2773.81|2765.11|2771.94|2763.24|34
1628259530000|2021-08-06 14:18:50|2773.73|2765.03|2773.41|2764.71|2773.73|2765.03|2773.21|2764.51|27
1628259540000|2021-08-06 14:19:00|2773.48|2764.78|2773.76|2765.06|2774.61|2765.91|2773.18|2764.48|33
1628259550000|2021-08-06 14:19:10|2773.8|2765.1|2774.92|2766.22|2775.33|2766.63|2773.66|2764.96|39
1628259560000|2021-08-06 14:19:20|2774.86|2766.16|2774.53|2765.83|2774.9|2766.2|2774|2765.3|35
1628259570000|2021-08-06 14:19:30|2774.44|2765.74|2775.05|2766.35|2775.16|2766.46|2774.44|2765.74|35
1628259580000|2021-08-06 14:19:40|2775.07|2766.37|2774.91|2766.21|2775.08|2766.38|2774.47|2765.77|31
1628259590000|2021-08-06 14:19:50|2774.93|2766.23|2774.86|2766.16|2775.22|2766.52|2774.43|2765.73|36
1628259600000|2021-08-06 14:20:00|2774.87|2766.17|2773.38|2764.68|2775.26|2766.56|2773.29|2764.59|34
1628259610000|2021-08-06 14:20:10|2773.27|2764.57|2773.95|2765.25|2774.28|2765.58|2773.26|2764.56|38
1628259620000|2021-08-06 14:20:20|2773.92|2765.22|2774.27|2765.57|2774.27|2765.57|2773.44|2764.74|37
1628259630000|2021-08-06 14:20:30|2774.46|2765.76|2775.26|2766.56|2775.76|2767.06|2774.46|2765.76|39
1628259640000|2021-08-06 14:20:40|2775.27|2766.57|2775.42|2766.72|2775.67|2766.97|2775.05|2766.35|36
1628259650000|2021-08-06 14:20:50|2775.46|2766.76|2774.17|2765.47|2775.46|2766.76|2774.17|2765.47|38
1628259660000|2021-08-06 14:21:00|2774.03|2765.33|2775.29|2766.59|2775.76|2767.06|2774.01|2765.31|34
1628259670000|2021-08-06 14:21:10|2775.14|2766.44|2772.06|2763.36|2775.14|2766.44|2772.06|2763.36|35
1628259680000|2021-08-06 14:21:20|2772.13|2763.43|2773.3|2764.6|2773.31|2764.61|2772.06|2763.36|32
1628259690000|2021-08-06 14:21:30|2773.25|2764.55|2772.61|2763.91|2773.76|2765.06|2772.61|2763.91|35
1628259700000|2021-08-06 14:21:40|2772.34|2763.64|2773.45|2764.75|2773.45|2764.75|2772.33|2763.63|34
1628259710000|2021-08-06 14:21:50|2773.8|2765.1|2772.67|2763.97|2774.16|2765.46|2772.67|2763.97|37
1628259720000|2021-08-06 14:22:00|2772.68|2763.98|2773.41|2764.71|2773.63|2764.93|2772.6|2763.9|35
1628259730000|2021-08-06 14:22:10|2773.33|2764.63|2773.63|2764.93|2773.71|2765.01|2773.3|2764.6|37
1628259740000|2021-08-06 14:22:20|2773.71|2765.01|2773.45|2764.75|2773.71|2765.01|2772.9|2764.2|36
1628259750000|2021-08-06 14:22:30|2773.44|2764.74|2774.49|2765.79|2774.64|2765.94|2773.44|2764.74|36
1628259760000|2021-08-06 14:22:40|2774.48|2765.78|2774.43|2765.73|2774.63|2765.93|2774.31|2765.61|33
1628259770000|2021-08-06 14:22:50|2774.38|2765.68|2773.51|2764.81|2774.58|2765.88|2773.48|2764.78|36
1628259780000|2021-08-06 14:23:00|2773.57|2764.87|2773.18|2764.48|2773.82|2765.12|2773.16|2764.46|36
1628259790000|2021-08-06 14:23:10|2773.29|2764.59|2773.95|2765.25|2775.24|2766.54|2773.13|2764.43|29
1628259800000|2021-08-06 14:23:20|2774.04|2765.34|2773.85|2765.15|2774.04|2765.34|2773.3|2764.6|35
1628259810000|2021-08-06 14:23:30|2773.94|2765.24|2774.28|2765.58|2774.76|2766.06|2773.9|2765.2|36
1628259820000|2021-08-06 14:23:40|2774.22|2765.52|2774.2|2765.5|2774.5|2765.8|2774.05|2765.35|37
1628259830000|2021-08-06 14:23:50|2774.24|2765.54|2774.35|2765.65|2774.43|2765.73|2774.08|2765.38|36
1628259840000|2021-08-06 14:24:00|2774.39|2765.69|2772.79|2764.09|2774.46|2765.76|2772.79|2764.09|30
1628259850000|2021-08-06 14:24:10|2772.77|2764.07|2772.43|2763.73|2773.33|2764.63|2772.43|2763.73|31
1628259860000|2021-08-06 14:24:20|2772.31|2763.61|2771.08|2762.38|2772.43|2763.73|2770.83|2762.13|30
1628259870000|2021-08-06 14:24:30|2771.13|2762.43|2771.57|2762.87|2771.99|2763.29|2771.13|2762.43|30
1628259880000|2021-08-06 14:24:40|2771.42|2762.72|2770.58|2761.88|2771.57|2762.87|2770.53|2761.83|29
1628259890000|2021-08-06 14:24:50|2770.54|2761.84|2770.47|2761.77|2770.7|2762|2770.34|2761.64|38
1628259900000|2021-08-06 14:25:00|2770.59|2761.89|2769.11|2760.41|2770.67|2761.97|2769|2760.3|38
1628259910000|2021-08-06 14:25:10|2769.51|2760.81|2769.88|2761.18|2769.97|2761.27|2769.51|2760.81|33
1628259920000|2021-08-06 14:25:20|2769.87|2761.17|2770.27|2761.57|2770.27|2761.57|2769.37|2760.67|37
1628259930000|2021-08-06 14:25:30|2770.23|2761.53|2771.87|2763.17|2772.09|2763.39|2770.23|2761.53|39
1628259940000|2021-08-06 14:25:40|2771.89|2763.19|2772.91|2764.21|2772.96|2764.26|2771.64|2762.94|36
1628259950000|2021-08-06 14:25:50|2772.94|2764.24|2772.27|2763.57|2772.96|2764.26|2772.12|2763.42|39
1628259960000|2021-08-06 14:26:00|2772.29|2763.59|2776.15|2767.45|2776.31|2767.61|2772.29|2763.59|32
1628259970000|2021-08-06 14:26:10|2776.14|2767.44|2776.42|2767.72|2776.72|2768.02|2776.04|2767.34|34
1628259980000|2021-08-06 14:26:20|2776.5|2767.8|2777.4|2768.7|2777.4|2768.7|2776.26|2767.56|29
1628259990000|2021-08-06 14:26:30|2777.42|2768.72|2775.29|2766.59|2777.65|2768.95|2775.21|2766.51|39
1628260000000|2021-08-06 14:26:40|2775.38|2766.68|2774.14|2765.44|2775.48|2766.78|2774.11|2765.41|35
1628260010000|2021-08-06 14:26:50|2774.2|2765.5|2773.64|2764.94|2774.2|2765.5|2773.55|2764.85|38
1628260020000|2021-08-06 14:27:00|2773.68|2764.98|2772.77|2764.07|2773.72|2765.02|2772.54|2763.84|36
1628260030000|2021-08-06 14:27:10|2772.76|2764.06|2776.63|2767.93|2776.95|2768.25|2772.76|2764.06|36
1628260040000|2021-08-06 14:27:20|2776.57|2767.87|2776.37|2767.67|2776.84|2768.14|2776.31|2767.61|38
1628260050000|2021-08-06 14:27:30|2776.4|2767.7|2776.43|2767.73|2776.62|2767.92|2775.95|2767.25|35
1628260060000|2021-08-06 14:27:40|2776.44|2767.74|2776.63|2767.93|2776.63|2767.93|2776.32|2767.62|25
1628260070000|2021-08-06 14:27:50|2776.58|2767.88|2777.72|2769.02|2777.72|2769.02|2776.26|2767.56|31
1628260080000|2021-08-06 14:28:00|2777.67|2768.97|2776.42|2767.72|2777.67|2768.97|2776.21|2767.51|34
1628260090000|2021-08-06 14:28:10|2776.34|2767.64|2776.64|2767.94|2776.7|2768|2776.32|2767.62|33
1628260100000|2021-08-06 14:28:20|2776.63|2767.93|2776.61|2767.91|2776.68|2767.98|2776.42|2767.72|27
1628260110000|2021-08-06 14:28:30|2776.62|2767.92|2777.5|2768.8|2777.78|2769.08|2776.6|2767.9|23
1628260120000|2021-08-06 14:28:40|2777.62|2768.92|2777.96|2769.26|2778.19|2769.49|2777.62|2768.92|32
1628260130000|2021-08-06 14:28:50|2777.95|2769.25|2777.99|2769.29|2778.05|2769.35|2777.91|2769.21|21
1628260140000|2021-08-06 14:29:00|2777.93|2769.23|2777.42|2768.72|2778.06|2769.36|2776.94|2768.24|29
1628260150000|2021-08-06 14:29:10|2777.91|2769.21|2779.12|2770.42|2779.12|2770.42|2777.91|2769.21|33
1628260160000|2021-08-06 14:29:20|2779.17|2770.47|2778.14|2769.44|2779.27|2770.57|2777.95|2769.25|28
1628260170000|2021-08-06 14:29:30|2778.24|2769.54|2778.1|2769.4|2778.5|2769.8|2777.78|2769.08|35
1628260180000|2021-08-06 14:29:40|2778.12|2769.42|2778.19|2769.49|2778.26|2769.56|2777.12|2768.42|38
1628260190000|2021-08-06 14:29:50|2778|2769.3|2778.59|2769.89|2778.75|2770.05|2777.95|2769.25|37
1628260200000|2021-08-06 14:30:00|2778.61|2769.91|2777.16|2768.46|2779.05|2770.35|2777.16|2768.46|35
1628260210000|2021-08-06 14:30:10|2777.2|2768.5|2775.99|2767.29|2777.28|2768.58|2775.97|2767.27|34
1628260220000|2021-08-06 14:30:20|2776.15|2767.45|2776.6|2767.9|2776.99|2768.29|2776.02|2767.32|37
1628260230000|2021-08-06 14:30:30|2776.59|2767.89|2776.47|2767.77|2776.59|2767.89|2776.12|2767.42|38
1628260240000|2021-08-06 14:30:40|2776.41|2767.71|2775.2|2766.5|2776.41|2767.71|2775.04|2766.34|33
1628260250000|2021-08-06 14:30:50|2775.18|2766.48|2774.78|2766.08|2775.18|2766.48|2774.11|2765.41|33
1628260260000|2021-08-06 14:31:00|2774.75|2766.05|2775.43|2766.73|2775.99|2767.29|2774.21|2765.51|37
1628260270000|2021-08-06 14:31:10|2775.51|2766.81|2776.35|2767.65|2776.41|2767.71|2775.51|2766.81|29
1628260280000|2021-08-06 14:31:20|2776.36|2767.66|2775.68|2766.98|2777.34|2768.64|2775.68|2766.98|34
1628260290000|2021-08-06 14:31:30|2775.69|2766.99|2775.39|2766.69|2775.69|2766.99|2775.37|2766.67|35
1628260300000|2021-08-06 14:31:40|2775.42|2766.72|2774.63|2765.93|2775.42|2766.72|2774.62|2765.92|31
1628260310000|2021-08-06 14:31:50|2774.62|2765.92|2776.16|2767.46|2776.37|2767.67|2774.62|2765.92|38
1628260320000|2021-08-06 14:32:00|2776.17|2767.47|2774.8|2766.1|2776.23|2767.53|2774.8|2766.1|32
1628260330000|2021-08-06 14:32:10|2774.83|2766.13|2775.87|2767.17|2776.12|2767.42|2774.83|2766.13|34
1628260340000|2021-08-06 14:32:20|2775.9|2767.2|2776.1|2767.4|2776.27|2767.57|2775.54|2766.84|32
1628260350000|2021-08-06 14:32:30|2776.11|2767.41|2776.17|2767.47|2776.59|2767.89|2775|2766.3|34
1628260360000|2021-08-06 14:32:40|2775.94|2767.24|2775.93|2767.23|2776.6|2767.9|2775.87|2767.17|32
1628260370000|2021-08-06 14:32:50|2775.9|2767.2|2775.13|2766.43|2775.9|2767.2|2775.06|2766.36|27
1628260380000|2021-08-06 14:33:00|2775.17|2766.47|2775.78|2767.08|2776.08|2767.38|2775.03|2766.33|31
1628260390000|2021-08-06 14:33:10|2775.79|2767.09|2776.48|2767.78|2776.51|2767.81|2775.3|2766.6|39
1628260400000|2021-08-06 14:33:20|2776.5|2767.8|2777.08|2768.38|2777.14|2768.44|2776.47|2767.77|33
1628260410000|2021-08-06 14:33:30|2777|2768.3|2777.07|2768.37|2777.07|2768.37|2776.9|2768.2|29
1628260420000|2021-08-06 14:33:40|2777.06|2768.36|2777.04|2768.34|2777.06|2768.36|2776.86|2768.16|26
1628260430000|2021-08-06 14:33:50|2777.02|2768.32|2777.1|2768.4|2777.13|2768.43|2776.92|2768.22|30
1628260440000|2021-08-06 14:34:00|2777.08|2768.38|2777.21|2768.51|2777.43|2768.73|2776.6|2767.9|36
1628260450000|2021-08-06 14:34:10|2777.19|2768.49|2779.22|2770.52|2779.22|2770.52|2777.19|2768.49|33
1628260460000|2021-08-06 14:34:20|2779.25|2770.55|2779.23|2770.53|2779.25|2770.55|2779.08|2770.38|24
1628260470000|2021-08-06 14:34:30|2779.7|2771|2779.73|2771.03|2780.01|2771.31|2779.46|2770.76|28
1628260480000|2021-08-06 14:34:40|2779.65|2770.95|2780.8|2772.1|2780.8|2772.1|2779.49|2770.79|37
1628260490000|2021-08-06 14:34:50|2780.77|2772.07|2780.33|2771.63|2780.77|2772.07|2779.39|2770.69|39
1628260500000|2021-08-06 14:35:00|2780.49|2771.79|2784.86|2776.16|2785.08|2776.38|2780.49|2771.79|40
1628260510000|2021-08-06 14:35:10|2784.88|2776.18|2786.68|2777.98|2786.68|2777.98|2784.51|2775.81|37
1628260520000|2021-08-06 14:35:20|2786.45|2777.75|2786.82|2778.12|2786.92|2778.22|2785.38|2776.68|40
1628260530000|2021-08-06 14:35:30|2786.9|2778.2|2786.82|2778.12|2787.05|2778.35|2786.39|2777.69|37
1628260540000|2021-08-06 14:35:40|2786.81|2778.11|2784.46|2775.76|2786.81|2778.11|2783.36|2774.66|38
1628260550000|2021-08-06 14:35:50|2784.52|2775.82|2784.43|2775.73|2784.91|2776.21|2784.27|2775.57|40
1628260560000|2021-08-06 14:36:00|2784.41|2775.71|2783.29|2774.59|2784.57|2775.87|2783.23|2774.53|37
1628260570000|2021-08-06 14:36:10|2783.27|2774.57|2783.51|2774.81|2783.67|2774.97|2783.03|2774.33|36
1628260580000|2021-08-06 14:36:20|2783.52|2774.82|2784.58|2775.88|2784.58|2775.88|2783.13|2774.43|35
1628260590000|2021-08-06 14:36:30|2784.5|2775.8|2784.46|2775.76|2784.69|2775.99|2784.28|2775.58|33
1628260600000|2021-08-06 14:36:40|2784.28|2775.58|2783.72|2775.02|2784.49|2775.79|2783.67|2774.97|40
1628260610000|2021-08-06 14:36:50|2783.73|2775.03|2784.48|2775.78|2784.57|2775.87|2782.98|2774.28|35
1628260620000|2021-08-06 14:37:00|2784.52|2775.82|2785.86|2777.16|2786.03|2777.33|2784.48|2775.78|38
1628260630000|2021-08-06 14:37:10|2785.89|2777.19|2785.74|2777.04|2785.97|2777.27|2785.6|2776.9|35
1628260640000|2021-08-06 14:37:20|2785.75|2777.05|2783.79|2775.09|2785.85|2777.15|2783.77|2775.07|38
1628260650000|2021-08-06 14:37:30|2783.84|2775.14|2783.28|2774.58|2784.18|2775.48|2783.28|2774.58|36
1628260660000|2021-08-06 14:37:40|2783.32|2774.62|2783.12|2774.42|2783.58|2774.88|2783.12|2774.42|36
1628260670000|2021-08-06 14:37:50|2783.2|2774.5|2781.76|2773.06|2783.2|2774.5|2781.64|2772.94|35
1628260680000|2021-08-06 14:38:00|2781.74|2773.04|2782.86|2774.16|2783.34|2774.64|2781.74|2773.04|37
1628260690000|2021-08-06 14:38:10|2782.97|2774.27|2783.45|2774.75|2783.6|2774.9|2782.91|2774.21|36
1628260700000|2021-08-06 14:38:20|2783.28|2774.58|2782.42|2773.72|2783.28|2774.58|2781.75|2773.05|38
1628260710000|2021-08-06 14:38:30|2782.47|2773.77|2782.97|2774.27|2783.19|2774.49|2781.98|2773.28|38
1628260720000|2021-08-06 14:38:40|2782.81|2774.11|2783.69|2774.99|2783.79|2775.09|2782.74|2774.04|34
1628260730000|2021-08-06 14:38:50|2783.47|2774.77|2783.32|2774.62|2783.74|2775.04|2783.16|2774.46|34
1628260740000|2021-08-06 14:39:00|2783.6|2774.9|2783.92|2775.22|2784.03|2775.33|2783.1|2774.4|36
1628260750000|2021-08-06 14:39:10|2783.88|2775.18|2783.63|2774.93|2783.96|2775.26|2783.38|2774.68|35
1628260760000|2021-08-06 14:39:20|2783.56|2774.86|2782.69|2773.99|2783.69|2774.99|2782.69|2773.99|24
1628260770000|2021-08-06 14:39:30|2782.79|2774.09|2783.38|2774.68|2783.38|2774.68|2782.53|2773.83|28
1628260780000|2021-08-06 14:39:40|2783.72|2775.02|2782.8|2774.1|2783.72|2775.02|2782.8|2774.1|27
1628260790000|2021-08-06 14:39:50|2782.87|2774.17|2784.07|2775.37|2784.07|2775.37|2782.8|2774.1|30
1628260800000|2021-08-06 14:40:00|2783.85|2775.15|2783.84|2775.14|2783.93|2775.23|2783.37|2774.67|36
1628260810000|2021-08-06 14:40:10|2783.77|2775.07|2783.77|2775.07|2783.94|2775.24|2783.6|2774.9|33
1628260820000|2021-08-06 14:40:20|2783.75|2775.05|2783.86|2775.16|2784.15|2775.45|2783.43|2774.73|33
1628260830000|2021-08-06 14:40:30|2783.93|2775.23|2784.03|2775.33|2784.12|2775.42|2783.71|2775.01|36
1628260840000|2021-08-06 14:40:40|2784.05|2775.35|2783.88|2775.18|2784.22|2775.52|2783.83|2775.13|25
1628260850000|2021-08-06 14:40:50|2783.97|2775.27|2784.36|2775.66|2784.39|2775.69|2783.82|2775.12|32
1628260860000|2021-08-06 14:41:00|2784.42|2775.72|2784.25|2775.55|2784.61|2775.91|2784.24|2775.54|31
1628260870000|2021-08-06 14:41:10|2784.24|2775.54|2785.28|2776.58|2785.28|2776.58|2783.93|2775.23|22
1628260880000|2021-08-06 14:41:20|2785.32|2776.62|2785.52|2776.82|2785.55|2776.85|2785.32|2776.62|27
1628260890000|2021-08-06 14:41:30|2785.48|2776.78|2785.58|2776.88|2785.75|2777.05|2785.47|2776.77|24
1628260900000|2021-08-06 14:41:40|2785.6|2776.9|2786.42|2777.72|2786.42|2777.72|2785.5|2776.8|25
1628260910000|2021-08-06 14:41:50|2786.41|2777.71|2785.97|2777.27|2786.41|2777.71|2785.81|2777.11|25
1628260920000|2021-08-06 14:42:00|2785.95|2777.25|2786.48|2777.78|2786.68|2777.98|2785.9|2777.2|25
1628260930000|2021-08-06 14:42:10|2786.55|2777.85|2787.7|2779|2787.9|2779.2|2786.3|2777.6|35
1628260940000|2021-08-06 14:42:20|2787.59|2778.89|2786.95|2778.25|2787.61|2778.91|2786.91|2778.21|34
1628260950000|2021-08-06 14:42:30|2786.99|2778.29|2785.2|2776.5|2786.99|2778.29|2784.98|2776.28|33
1628260960000|2021-08-06 14:42:40|2785.19|2776.49|2785.7|2777|2785.95|2777.25|2785.19|2776.49|33
1628260970000|2021-08-06 14:42:50|2785.74|2777.04|2785.73|2777.03|2785.76|2777.06|2785.15|2776.45|26
1628260980000|2021-08-06 14:43:00|2785.72|2777.02|2785.82|2777.12|2786.58|2777.88|2785.57|2776.87|34
1628260990000|2021-08-06 14:43:10|2785.79|2777.09|2785|2776.3|2786.15|2777.45|2784.65|2775.95|38
1628261000000|2021-08-06 14:43:20|2785.01|2776.31|2785.1|2776.4|2785.27|2776.57|2784.81|2776.11|33
1628261010000|2021-08-06 14:43:30|2785.21|2776.51|2785.73|2777.03|2785.91|2777.21|2785.2|2776.5|34
1628261020000|2021-08-06 14:43:40|2785.74|2777.04|2785.6|2776.9|2786.25|2777.55|2785.58|2776.88|34
1628261030000|2021-08-06 14:43:50|2785.81|2777.11|2785.39|2776.69|2786.13|2777.43|2785.33|2776.63|33
1628261040000|2021-08-06 14:44:00|2785.42|2776.72|2786.09|2777.39|2786.09|2777.39|2785.2|2776.5|30
1628261050000|2021-08-06 14:44:10|2785.96|2777.26|2785.71|2777.01|2786.6|2777.9|2785.71|2777.01|34
1628261060000|2021-08-06 14:44:20|2785.72|2777.02|2785.4|2776.7|2785.74|2777.04|2785.4|2776.7|23
1628261070000|2021-08-06 14:44:30|2785.71|2777.01|2785.4|2776.7|2785.77|2777.07|2785.4|2776.7|23
1628261080000|2021-08-06 14:44:40|2786.12|2777.42|2786.22|2777.52|2787.19|2778.49|2786.12|2777.42|25
1628261090000|2021-08-06 14:44:50|2786.18|2777.48|2785.63|2776.93|2786.18|2777.48|2785.48|2776.78|14
1628261100000|2021-08-06 14:45:00|2785.6|2776.9|2785.82|2777.12|2786.32|2777.62|2785.6|2776.9|17
1628261110000|2021-08-06 14:45:10|2785.83|2777.13|2785.58|2776.88|2786.18|2777.48|2785.1|2776.4|32
1628261120000|2021-08-06 14:45:20|2785.75|2777.05|2785.15|2776.45|2786.08|2777.38|2784.97|2776.27|29
1628261130000|2021-08-06 14:45:30|2785.07|2776.37|2785.02|2776.32|2785.45|2776.75|2785.02|2776.32|18
1628261140000|2021-08-06 14:45:40|2784.95|2776.25|2785.59|2776.89|2785.94|2777.24|2784.6|2775.9|35
1628261150000|2021-08-06 14:45:50|2785.64|2776.94|2785.82|2777.12|2785.82|2777.12|2785.5|2776.8|38
1628261160000|2021-08-06 14:46:00|2785.73|2777.03|2784.47|2775.77|2786.05|2777.35|2784.47|2775.77|33
1628261170000|2021-08-06 14:46:10|2784.55|2775.85|2784.59|2775.89|2784.59|2775.89|2784.22|2775.52|13
1628261180000|2021-08-06 14:46:20|2784.49|2775.79|2784.79|2776.09|2784.79|2776.09|2784.3|2775.6|20
1628261190000|2021-08-06 14:46:30|2784.7|2776|2784.88|2776.18|2785.04|2776.34|2784.26|2775.56|24
1628261200000|2021-08-06 14:46:40|2784.53|2775.83|2784.71|2776.01|2784.81|2776.11|2784.3|2775.6|31
1628261210000|2021-08-06 14:46:50|2784.64|2775.94|2784.44|2775.74|2784.98|2776.28|2784.4|2775.7|25
1628261220000|2021-08-06 14:47:00|2784.4|2775.7|2784.24|2775.54|2784.4|2775.7|2784.24|2775.54|7
1628261230000|2021-08-06 14:47:10|2784.15|2775.45|2786.1|2777.4|2786.31|2777.61|2784.15|2775.45|33
1628261240000|2021-08-06 14:47:20|2786.17|2777.47|2786.16|2777.46|2786.29|2777.59|2786.05|2777.35|31
1628261250000|2021-08-06 14:47:30|2786.19|2777.49|2787.27|2778.57|2787.4|2778.7|2786.19|2777.49|25
1628261260000|2021-08-06 14:47:40|2787.24|2778.54|2787.33|2778.63|2787.43|2778.73|2787.2|2778.5|20
1628261270000|2021-08-06 14:47:50|2787.22|2778.52|2790.54|2781.84|2790.58|2781.88|2787.22|2778.52|23
1628261280000|2021-08-06 14:48:00|2790.71|2782.01|2791.85|2783.15|2792.31|2783.61|2790.25|2781.55|39
1628261290000|2021-08-06 14:48:10|2791.8|2783.1|2793.18|2784.48|2793.19|2784.49|2791.8|2783.1|37
1628261300000|2021-08-06 14:48:20|2792.94|2784.24|2792.46|2783.76|2793.15|2784.45|2792.05|2783.35|32
1628261310000|2021-08-06 14:48:30|2792.44|2783.74|2789.97|2781.27|2792.46|2783.76|2789.58|2780.88|38
1628261320000|2021-08-06 14:48:40|2790.21|2781.51|2790.48|2781.78|2790.48|2781.78|2789.73|2781.03|35
1628261330000|2021-08-06 14:48:50|2789.95|2781.25|2792.19|2783.49|2792.19|2783.49|2789.95|2781.25|36
1628261340000|2021-08-06 14:49:00|2792.14|2783.44|2790.61|2781.91|2792.14|2783.44|2790.2|2781.5|34
1628261350000|2021-08-06 14:49:10|2790.4|2781.7|2788.38|2779.68|2790.71|2782.01|2788.17|2779.47|37
1628261360000|2021-08-06 14:49:20|2788.4|2779.7|2788.4|2779.7|2788.56|2779.86|2788.16|2779.46|38
1628261370000|2021-08-06 14:49:30|2788.3|2779.6|2789.55|2780.85|2789.56|2780.86|2788.3|2779.6|29
1628261380000|2021-08-06 14:49:40|2789.6|2780.9|2789.22|2780.52|2789.85|2781.15|2788.93|2780.23|37
1628261390000|2021-08-06 14:49:50|2789.28|2780.58|2788.34|2779.64|2789.28|2780.58|2788.2|2779.5|34
1628261400000|2021-08-06 14:50:00|2788.35|2779.65|2788.37|2779.67|2788.98|2780.28|2788.34|2779.64|39
1628261410000|2021-08-06 14:50:10|2788.49|2779.79|2790.43|2781.73|2790.43|2781.73|2788.49|2779.79|32
1628261420000|2021-08-06 14:50:20|2790.17|2781.47|2787.01|2778.31|2790.17|2781.47|2787|2778.3|37
1628261430000|2021-08-06 14:50:30|2787.04|2778.34|2786.79|2778.09|2787.04|2778.34|2786.78|2778.08|19
1628261440000|2021-08-06 14:50:40|2786.81|2778.11|2787.11|2778.41|2787.18|2778.48|2786.76|2778.06|18
1628261450000|2021-08-06 14:50:50|2787.21|2778.51|2785.67|2776.97|2787.26|2778.56|2785.67|2776.97|25
1628261460000|2021-08-06 14:51:00|2785.7|2777|2785.78|2777.08|2786.05|2777.35|2785.36|2776.66|21
1628261470000|2021-08-06 14:51:10|2785.84|2777.14|2785.38|2776.68|2785.89|2777.19|2785.38|2776.68|31
1628261480000|2021-08-06 14:51:20|2785.31|2776.61|2785.31|2776.61|2785.46|2776.76|2784.56|2775.86|28
1628261490000|2021-08-06 14:51:30|2785.46|2776.76|2784.22|2775.52|2785.46|2776.76|2783.82|2775.12|36
1628261500000|2021-08-06 14:51:40|2784.21|2775.51|2784.08|2775.38|2784.55|2775.85|2783.95|2775.25|32
1628261510000|2021-08-06 14:51:50|2784.35|2775.65|2784.24|2775.54|2784.8|2776.1|2784.03|2775.33|28
1628261520000|2021-08-06 14:52:00|2784.22|2775.52|2784.23|2775.53|2784.27|2775.57|2783.94|2775.24|27
1628261530000|2021-08-06 14:52:10|2784.24|2775.54|2784.11|2775.41|2784.47|2775.77|2784.03|2775.33|19
1628261540000|2021-08-06 14:52:20|2784.16|2775.46|2784.38|2775.68|2784.56|2775.86|2783.98|2775.28|21
1628261550000|2021-08-06 14:52:30|2784.48|2775.78|2784.53|2775.83|2784.53|2775.83|2784.18|2775.48|13
1628261560000|2021-08-06 14:52:40|2784.48|2775.78|2783.49|2774.79|2784.48|2775.78|2782.66|2773.96|18
1628261570000|2021-08-06 14:52:50|2783.45|2774.75|2782.72|2774.02|2783.51|2774.81|2782.69|2773.99|37
1628261580000|2021-08-06 14:53:00|2782.65|2773.95|2782.84|2774.14|2783.1|2774.4|2782.36|2773.66|31
1628261590000|2021-08-06 14:53:10|2782.92|2774.22|2782.43|2773.73|2783|2774.3|2782.42|2773.72|34
1628261600000|2021-08-06 14:53:20|2782.45|2773.75|2781.99|2773.29|2782.72|2774.02|2781.5|2772.8|31
1628261610000|2021-08-06 14:53:30|2782.32|2773.62|2781.88|2773.18|2782.48|2773.78|2781.67|2772.97|34
1628261620000|2021-08-06 14:53:40|2781.96|2773.26|2782.53|2773.83|2782.69|2773.99|2781.96|2773.26|36
1628261630000|2021-08-06 14:53:50|2782.58|2773.88|2782.5|2773.8|2782.6|2773.9|2782.01|2773.31|35
1628261640000|2021-08-06 14:54:00|2782.56|2773.86|2782.9|2774.2|2782.9|2774.2|2781.76|2773.06|34
1628261650000|2021-08-06 14:54:10|2782.76|2774.06|2782.51|2773.81|2782.82|2774.12|2782.07|2773.37|35
1628261660000|2021-08-06 14:54:20|2782.39|2773.69|2782.68|2773.98|2782.71|2774.01|2782.3|2773.6|27
1628261670000|2021-08-06 14:54:30|2782.81|2774.11|2783.15|2774.45|2783.28|2774.58|2782.8|2774.1|28
1628261680000|2021-08-06 14:54:40|2783.09|2774.39|2783.62|2774.92|2783.72|2775.02|2782.86|2774.16|36
1628261690000|2021-08-06 14:54:50|2783.64|2774.94|2783.65|2774.95|2783.94|2775.24|2783.61|2774.91|37
1628261700000|2021-08-06 14:55:00|2783.73|2775.03|2782.3|2773.6|2783.73|2775.03|2782.2|2773.5|35
1628261710000|2021-08-06 14:55:10|2782.31|2773.61|2782.96|2774.26|2783.34|2774.64|2782.28|2773.58|33
1628261720000|2021-08-06 14:55:20|2782.97|2774.27|2782.74|2774.04|2783.03|2774.33|2782.64|2773.94|36
1628261730000|2021-08-06 14:55:30|2782.91|2774.21|2783.6|2774.9|2783.61|2774.91|2782.8|2774.1|29
1628261740000|2021-08-06 14:55:40|2783.73|2775.03|2783.79|2775.09|2783.99|2775.29|2783.61|2774.91|28
1628261750000|2021-08-06 14:55:50|2783.74|2775.04|2783.88|2775.18|2783.91|2775.21|2783.74|2775.04|14
1628261760000|2021-08-06 14:56:00|2783.87|2775.17|2782.62|2773.92|2783.87|2775.17|2782.58|2773.88|22
1628261770000|2021-08-06 14:56:10|2782.65|2773.95|2782.5|2773.8|2782.73|2774.03|2782.47|2773.77|28
1628261780000|2021-08-06 14:56:20|2782.52|2773.82|2783.54|2774.84|2783.55|2774.85|2782.52|2773.82|28
1628261790000|2021-08-06 14:56:30|2783.55|2774.85|2783.49|2774.79|2783.55|2774.85|2783.44|2774.74|32
1628261800000|2021-08-06 14:56:40|2783.51|2774.81|2784.02|2775.32|2784.03|2775.33|2783.3|2774.6|32
1628261810000|2021-08-06 14:56:50|2784.14|2775.44|2783.91|2775.21|2784.14|2775.44|2783.91|2775.21|34
1628261820000|2021-08-06 14:57:00|2783.93|2775.23|2783.33|2774.63|2783.96|2775.26|2783.21|2774.51|32
1628261830000|2021-08-06 14:57:10|2783.26|2774.56|2783.58|2774.88|2784.06|2775.36|2783.25|2774.55|37
1628261840000|2021-08-06 14:57:20|2783.55|2774.85|2783.63|2774.93|2783.71|2775.01|2783.54|2774.84|31
1628261850000|2021-08-06 14:57:30|2783.57|2774.87|2784.07|2775.37|2784.07|2775.37|2783.57|2774.87|8
1628261860000|2021-08-06 14:57:40|2783.73|2775.03|2784.73|2776.03|2784.75|2776.05|2783.73|2775.03|21
1628261870000|2021-08-06 14:57:50|2784.83|2776.13|2784.76|2776.06|2784.88|2776.18|2784.64|2775.94|8
1628261880000|2021-08-06 14:58:00|2784.77|2776.07|2784.97|2776.27|2785|2776.3|2784.7|2776|13
1628261890000|2021-08-06 14:58:10|2784.96|2776.26|2784.98|2776.28|2785.02|2776.32|2784.96|2776.26|12
1628261900000|2021-08-06 14:58:20|2784.97|2776.27|2784.46|2775.76|2784.97|2776.27|2783.97|2775.27|27
1628261910000|2021-08-06 14:58:30|2784.39|2775.69|2784.27|2775.57|2784.67|2775.97|2784.12|2775.42|35
1628261920000|2021-08-06 14:58:40|2784.32|2775.62|2784.24|2775.54|2784.54|2775.84|2784.22|2775.52|33
1628261930000|2021-08-06 14:58:50|2784.21|2775.51|2783.59|2774.89|2784.48|2775.78|2783.56|2774.86|35
1628261940000|2021-08-06 14:59:00|2783.54|2774.84|2782.31|2773.61|2783.55|2774.85|2782.22|2773.52|35
1628261950000|2021-08-06 14:59:10|2782.18|2773.48|2782.57|2773.87|2782.58|2773.88|2782.01|2773.31|33
1628261960000|2021-08-06 14:59:20|2782.49|2773.79|2782.28|2773.58|2782.49|2773.79|2782.22|2773.52|31
1628261970000|2021-08-06 14:59:30|2782.25|2773.55|2783.2|2774.5|2783.26|2774.56|2782.23|2773.53|30
1628261980000|2021-08-06 14:59:40|2783.07|2774.37|2783.14|2774.44|2783.14|2774.44|2782.72|2774.02|31
1628261990000|2021-08-06 14:59:50|2783.09|2774.39|2783.25|2774.55|2783.59|2774.89|2783.09|2774.39|37
1628262000000|2021-08-06 15:00:00|2783.29|2774.59|2782.63|2773.93|2783.29|2774.59|2782.62|2773.92|31
1628262010000|2021-08-06 15:00:10|2782.62|2773.92|2782.6|2773.9|2782.67|2773.97|2782.6|2773.9|9
1628262020000|2021-08-06 15:00:20|2782.58|2773.88|2780.47|2771.77|2782.59|2773.89|2780.32|2771.62|32
1628262030000|2021-08-06 15:00:30|2780.57|2771.87|2781.24|2772.54|2781.27|2772.57|2780.48|2771.78|32
1628262040000|2021-08-06 15:00:40|2780.73|2772.03|2780.74|2772.04|2780.77|2772.07|2780.54|2771.84|31
1628262050000|2021-08-06 15:00:50|2780.81|2772.11|2780.93|2772.23|2781.39|2772.69|2780.72|2772.02|33
1628262060000|2021-08-06 15:01:00|2780.62|2771.92|2780.65|2771.95|2780.77|2772.07|2780.41|2771.71|25
1628262070000|2021-08-06 15:01:10|2780.66|2771.96|2779.57|2770.87|2780.66|2771.96|2779.55|2770.85|33
1628262080000|2021-08-06 15:01:20|2779.55|2770.85|2776.47|2767.77|2779.55|2770.85|2776.44|2767.74|35
1628262090000|2021-08-06 15:01:30|2776.58|2767.88|2775.84|2767.14|2776.58|2767.88|2775.65|2766.95|32
1628262100000|2021-08-06 15:01:40|2775.76|2767.06|2775.76|2767.06|2776.59|2767.89|2775.57|2766.87|33
1628262110000|2021-08-06 15:01:50|2775.64|2766.94|2775.65|2766.95|2775.72|2767.02|2775.26|2766.56|35
1628262120000|2021-08-06 15:02:00|2775.62|2766.92|2776.48|2767.78|2776.8|2768.1|2775.34|2766.64|33
1628262130000|2021-08-06 15:02:10|2776.16|2767.46|2775.59|2766.89|2776.26|2767.56|2775.53|2766.83|34
1628262140000|2021-08-06 15:02:20|2775.6|2766.9|2776.59|2767.89|2776.59|2767.89|2775.59|2766.89|25
1628262150000|2021-08-06 15:02:30|2776.68|2767.98|2778.35|2769.65|2778.52|2769.82|2776.68|2767.98|38
1628262160000|2021-08-06 15:02:40|2778.44|2769.74|2779.23|2770.53|2779.48|2770.78|2778.19|2769.49|37
1628262170000|2021-08-06 15:02:50|2778.87|2770.17|2780.8|2772.1|2781.26|2772.56|2778.74|2770.04|36
1628262180000|2021-08-06 15:03:00|2780.95|2772.25|2782.57|2773.87|2782.57|2773.87|2780.64|2771.94|35
1628262190000|2021-08-06 15:03:10|2782.45|2773.75|2782.41|2773.71|2782.53|2773.83|2782.24|2773.54|36
1628262200000|2021-08-06 15:03:20|2782.45|2773.75|2782.9|2774.2|2782.9|2774.2|2782.17|2773.47|29
1628262210000|2021-08-06 15:03:30|2783.26|2774.56|2785.99|2777.29|2786.06|2777.36|2783.26|2774.56|34
1628262220000|2021-08-06 15:03:40|2785.97|2777.27|2786.06|2777.36|2786.39|2777.69|2785.78|2777.08|33
1628262230000|2021-08-06 15:03:50|2786.02|2777.32|2785.81|2777.11|2786.22|2777.52|2785.74|2777.04|26
1628262240000|2021-08-06 15:04:00|2785.69|2776.99|2786.23|2777.53|2786.76|2778.06|2785.61|2776.91|32
1628262250000|2021-08-06 15:04:10|2786.2|2777.5|2785.75|2777.05|2786.32|2777.62|2785.5|2776.8|39
1628262260000|2021-08-06 15:04:20|2785.67|2776.97|2785.3|2776.6|2785.95|2777.25|2785.13|2776.43|33
1628262270000|2021-08-06 15:04:30|2785.2|2776.5|2786.6|2777.9|2786.75|2778.05|2785.1|2776.4|33
1628262280000|2021-08-06 15:04:40|2786.89|2778.19|2786.91|2778.21|2787.08|2778.38|2786.58|2777.88|39
1628262290000|2021-08-06 15:04:50|2786.7|2778|2786.89|2778.19|2786.99|2778.29|2786.58|2777.88|38
1628262300000|2021-08-06 15:05:00|2786.98|2778.28|2785.99|2777.29|2786.98|2778.28|2785.99|2777.29|38
1628262310000|2021-08-06 15:05:10|2786.2|2777.5|2784.73|2776.03|2786.52|2777.82|2784.51|2775.81|38
1628262320000|2021-08-06 15:05:20|2784.77|2776.07|2784.71|2776.01|2785.06|2776.36|2784.67|2775.97|28
1628262330000|2021-08-06 15:05:30|2784.73|2776.03|2782.75|2774.05|2784.73|2776.03|2782.7|2774|34
1628262340000|2021-08-06 15:05:40|2782.76|2774.06|2783.97|2775.27|2783.97|2775.27|2782.72|2774.02|34
1628262350000|2021-08-06 15:05:50|2783.98|2775.28|2784.12|2775.42|2784.76|2776.06|2783.98|2775.28|35
1628262360000|2021-08-06 15:06:00|2784.28|2775.58|2785.65|2776.95|2785.79|2777.09|2784.28|2775.58|36
1628262370000|2021-08-06 15:06:10|2785.69|2776.99|2785.81|2777.11|2786.06|2777.36|2785.52|2776.82|35
1628262380000|2021-08-06 15:06:20|2785.83|2777.13|2784.65|2775.95|2785.83|2777.13|2784.38|2775.68|35
1628262390000|2021-08-06 15:06:30|2784.68|2775.98|2784.27|2775.57|2784.68|2775.98|2783.98|2775.28|36
1628262400000|2021-08-06 15:06:40|2784.26|2775.56|2784.34|2775.64|2784.44|2775.74|2784.25|2775.55|35
1628262410000|2021-08-06 15:06:50|2784.31|2775.61|2784.5|2775.8|2785.49|2776.79|2784.17|2775.47|36
1628262420000|2021-08-06 15:07:00|2784.27|2775.57|2785.15|2776.45|2785.15|2776.45|2784.09|2775.39|37
1628262430000|2021-08-06 15:07:10|2785.18|2776.48|2785.1|2776.4|2786.11|2777.41|2785.1|2776.4|32
1628262440000|2021-08-06 15:07:20|2784.67|2775.97|2784.61|2775.91|2785.08|2776.38|2784.21|2775.51|38
1628262450000|2021-08-06 15:07:30|2784.87|2776.17|2785.15|2776.45|2785.65|2776.95|2784.64|2775.94|34
1628262460000|2021-08-06 15:07:40|2785.14|2776.44|2785.34|2776.64|2785.51|2776.81|2784.84|2776.14|34
1628262470000|2021-08-06 15:07:50|2785.22|2776.52|2785.15|2776.45|2785.38|2776.68|2784.86|2776.16|29
1628262480000|2021-08-06 15:08:00|2785.16|2776.46|2786.02|2777.32|2786.06|2777.36|2785.13|2776.43|34
1628262490000|2021-08-06 15:08:10|2786.05|2777.35|2786.01|2777.31|2786.09|2777.39|2785.9|2777.2|35
1628262500000|2021-08-06 15:08:20|2786.02|2777.32|2785.97|2777.27|2786.22|2777.52|2785.95|2777.25|29
1628262510000|2021-08-06 15:08:30|2785.96|2777.26|2787|2778.3|2787.12|2778.42|2785.96|2777.26|37
1628262520000|2021-08-06 15:08:40|2786.88|2778.18|2786.74|2778.04|2787.28|2778.58|2786.63|2777.93|34
1628262530000|2021-08-06 15:08:50|2786.73|2778.03|2786.73|2778.03|2787.25|2778.55|2786.54|2777.84|39
1628262540000|2021-08-06 15:09:00|2786.71|2778.01|2786.34|2777.64|2787.23|2778.53|2786.34|2777.64|33
1628262550000|2021-08-06 15:09:10|2786.55|2777.85|2788.16|2779.46|2788.16|2779.46|2786.13|2777.43|31
1628262560000|2021-08-06 15:09:20|2788.05|2779.35|2788.29|2779.59|2789.08|2780.38|2787.92|2779.22|37
1628262570000|2021-08-06 15:09:30|2788.46|2779.76|2789.24|2780.54|2789.74|2781.04|2788.36|2779.66|37
1628262580000|2021-08-06 15:09:40|2789.11|2780.41|2788.87|2780.17|2789.17|2780.47|2788.87|2780.17|20
1628262590000|2021-08-06 15:09:50|2788.91|2780.21|2788.72|2780.02|2789.05|2780.35|2788.43|2779.73|34
1628262600000|2021-08-06 15:10:00|2788.67|2779.97|2789.22|2780.52|2789.24|2780.54|2788.53|2779.83|32
1628262610000|2021-08-06 15:10:10|2789.21|2780.51|2788.87|2780.17|2789.58|2780.88|2788.59|2779.89|35
1628262620000|2021-08-06 15:10:20|2788.8|2780.1|2788.09|2779.39|2788.91|2780.21|2788.09|2779.39|38
1628262630000|2021-08-06 15:10:30|2788.06|2779.36|2788.29|2779.59|2788.63|2779.93|2787.96|2779.26|31
1628262640000|2021-08-06 15:10:40|2788.28|2779.58|2788.27|2779.57|2788.4|2779.7|2788.12|2779.42|36
1628262650000|2021-08-06 15:10:50|2788.22|2779.52|2786.98|2778.28|2788.29|2779.59|2786.96|2778.26|38
1628262660000|2021-08-06 15:11:00|2787.25|2778.55|2787.71|2779.01|2788.05|2779.35|2786.61|2777.91|39
1628262670000|2021-08-06 15:11:10|2787.57|2778.87|2787.56|2778.86|2787.89|2779.19|2787.38|2778.68|36
1628262680000|2021-08-06 15:11:20|2787.54|2778.84|2787.55|2778.85|2787.85|2779.15|2787.35|2778.65|34
1628262690000|2021-08-06 15:11:30|2787.64|2778.94|2787.87|2779.17|2787.87|2779.17|2787.45|2778.75|32
1628262700000|2021-08-06 15:11:40|2787.69|2778.99|2786.9|2778.2|2787.83|2779.13|2786.69|2777.99|36
1628262710000|2021-08-06 15:11:50|2786.72|2778.02|2785.82|2777.12|2787.03|2778.33|2785.74|2777.04|33
1628262720000|2021-08-06 15:12:00|2785.81|2777.11|2787.4|2778.7|2787.47|2778.77|2785.74|2777.04|35
1628262730000|2021-08-06 15:12:10|2786.99|2778.29|2786.25|2777.55|2787.23|2778.53|2786.01|2777.31|21
1628262740000|2021-08-06 15:12:20|2786.21|2777.51|2787.28|2778.58|2787.43|2778.73|2786.21|2777.51|28
1628262750000|2021-08-06 15:12:30|2787.27|2778.57|2787.09|2778.39|2787.57|2778.87|2786.79|2778.09|35
1628262760000|2021-08-06 15:12:40|2787.08|2778.38|2787.87|2779.17|2787.87|2779.17|2786.96|2778.26|34
1628262770000|2021-08-06 15:12:50|2787.97|2779.27|2788.68|2779.98|2788.8|2780.1|2787.91|2779.21|36
1628262780000|2021-08-06 15:13:00|2788.74|2780.04|2789.51|2780.81|2789.61|2780.91|2788.61|2779.91|34
1628262790000|2021-08-06 15:13:10|2789.49|2780.79|2789.69|2780.99|2789.82|2781.12|2789.41|2780.71|38
1628262800000|2021-08-06 15:13:20|2789.68|2780.98|2789.54|2780.84|2789.79|2781.09|2789.52|2780.82|30
1628262810000|2021-08-06 15:13:30|2789.51|2780.81|2789.6|2780.9|2789.85|2781.15|2789.34|2780.64|35
1628262820000|2021-08-06 15:13:40|2789.66|2780.96|2790.14|2781.44|2790.27|2781.57|2789.66|2780.96|35
1628262830000|2021-08-06 15:13:50|2789.96|2781.26|2790.12|2781.42|2790.29|2781.59|2789.39|2780.69|36
1628262840000|2021-08-06 15:14:00|2790.14|2781.44|2790.07|2781.37|2790.28|2781.58|2789.94|2781.24|38
1628262850000|2021-08-06 15:14:10|2790.06|2781.36|2790.1|2781.4|2790.19|2781.49|2789.6|2780.9|21
1628262860000|2021-08-06 15:14:20|2790.11|2781.41|2790.13|2781.43|2790.13|2781.43|2790.08|2781.38|12
1628262870000|2021-08-06 15:14:30|2790.19|2781.49|2790.86|2782.16|2790.86|2782.16|2790.19|2781.49|23
1628262880000|2021-08-06 15:14:40|2790.88|2782.18|2792.6|2783.9|2793.06|2784.36|2790.79|2782.09|37
1628262890000|2021-08-06 15:14:50|2792.63|2783.93|2793.46|2784.76|2793.5|2784.8|2792.63|2783.93|24
1628262900000|2021-08-06 15:15:00|2793.5|2784.8|2794.24|2785.54|2794.29|2785.59|2793.47|2784.77|35
1628262910000|2021-08-06 15:15:10|2794.26|2785.56|2795.79|2787.09|2795.85|2787.15|2794.24|2785.54|28
1628262920000|2021-08-06 15:15:20|2795.78|2787.08|2795.5|2786.8|2795.88|2787.18|2795.5|2786.8|27
1628262930000|2021-08-06 15:15:30|2795.41|2786.71|2792.71|2784.01|2795.57|2786.87|2792.55|2783.85|38
1628262940000|2021-08-06 15:15:40|2792.7|2784|2791.03|2782.33|2792.94|2784.24|2790.43|2781.73|37
1628262950000|2021-08-06 15:15:50|2791.17|2782.47|2793.48|2784.78|2793.6|2784.9|2791.17|2782.47|29
1628262960000|2021-08-06 15:16:00|2793.41|2784.71|2794.44|2785.74|2794.44|2785.74|2793.41|2784.71|28
1628262970000|2021-08-06 15:16:10|2794.46|2785.76|2797.92|2789.22|2797.92|2789.22|2794.46|2785.76|33
1628262980000|2021-08-06 15:16:20|2797.76|2789.06|2798.34|2789.64|2798.6|2789.9|2797.34|2788.64|39
1628262990000|2021-08-06 15:16:30|2797.98|2789.28|2801.17|2792.47|2801.17|2792.47|2797.98|2789.28|40
1628263000000|2021-08-06 15:16:40|2800.4|2791.7|2802.62|2793.92|2802.92|2794.22|2800.4|2791.7|39
1628263010000|2021-08-06 15:16:50|2802.59|2793.89|2803.89|2795.19|2807.97|2799.27|2802.59|2793.89|40
1628263020000|2021-08-06 15:17:00|2804.17|2795.47|2805.66|2796.96|2805.66|2796.96|2802.3|2793.6|40
1628263030000|2021-08-06 15:17:10|2805.97|2797.27|2808.09|2799.39|2808.31|2799.61|2804.51|2795.81|39
1628263040000|2021-08-06 15:17:20|2808.1|2799.4|2806.47|2797.77|2810.22|2801.52|2806.4|2797.7|39
1628263050000|2021-08-06 15:17:30|2806.6|2797.9|2808.51|2799.81|2808.87|2800.17|2806.52|2797.82|40
1628263060000|2021-08-06 15:17:40|2808.56|2799.86|2810.11|2801.41|2811.87|2803.17|2807.99|2799.29|40
1628263070000|2021-08-06 15:17:50|2809.64|2800.94|2808.93|2800.23|2809.66|2800.96|2808.64|2799.94|40
1628263080000|2021-08-06 15:18:00|2809.71|2801.01|2810.62|2801.92|2811.16|2802.46|2809.28|2800.58|40
1628263090000|2021-08-06 15:18:10|2810.78|2802.08|2809.86|2801.16|2811.51|2802.81|2809.75|2801.05|39
1628263100000|2021-08-06 15:18:20|2810.03|2801.33|2808.38|2799.68|2810.03|2801.33|2808.1|2799.4|38
1628263110000|2021-08-06 15:18:30|2808.3|2799.6|2803|2794.3|2808.32|2799.62|2803|2794.3|39
1628263120000|2021-08-06 15:18:40|2802.76|2794.06|2804.78|2796.08|2804.78|2796.08|2802.63|2793.93|39
1628263130000|2021-08-06 15:18:50|2805.2|2796.5|2806.2|2797.5|2807.03|2798.33|2802.14|2793.44|40
1628263140000|2021-08-06 15:19:00|2806.25|2797.55|2806.8|2798.1|2806.98|2798.28|2806.25|2797.55|39
1628263150000|2021-08-06 15:19:10|2807.55|2798.85|2810.74|2802.04|2811.1|2802.4|2807.55|2798.85|38
1628263160000|2021-08-06 15:19:20|2810.45|2801.75|2807.9|2799.2|2810.45|2801.75|2807.14|2798.44|38
1628263170000|2021-08-06 15:19:30|2808.01|2799.31|2810.73|2802.03|2810.97|2802.27|2808.01|2799.31|39
1628263180000|2021-08-06 15:19:40|2812.08|2803.38|2811.03|2802.33|2813.13|2804.43|2810.53|2801.83|40
1628263190000|2021-08-06 15:19:50|2810.73|2802.03|2810.28|2801.58|2810.73|2802.03|2809.14|2800.44|40
1628263200000|2021-08-06 15:20:00|2810.05|2801.35|2812.15|2803.45|2813.85|2805.15|2810.05|2801.35|40
1628263210000|2021-08-06 15:20:10|2813.63|2804.93|2813.17|2804.47|2813.65|2804.95|2812.44|2803.74|38
1628263220000|2021-08-06 15:20:20|2813.43|2804.73|2810.31|2801.61|2814.43|2805.73|2810.31|2801.61|40
1628263230000|2021-08-06 15:20:30|2810.46|2801.76|2810.95|2802.25|2810.97|2802.27|2809.63|2800.93|38
1628263240000|2021-08-06 15:20:40|2810.9|2802.2|2810.06|2801.36|2810.9|2802.2|2808.75|2800.05|37
1628263250000|2021-08-06 15:20:50|2809.93|2801.23|2809.88|2801.18|2811.08|2802.38|2809.73|2801.03|38
1628263260000|2021-08-06 15:21:00|2809.77|2801.07|2809.86|2801.16|2810.32|2801.62|2808.78|2800.08|35
1628263270000|2021-08-06 15:21:10|2809.76|2801.06|2809.94|2801.24|2810.24|2801.54|2809.58|2800.88|37
1628263280000|2021-08-06 15:21:20|2810.14|2801.44|2809.63|2800.93|2810.14|2801.44|2808.9|2800.2|34
1628263290000|2021-08-06 15:21:30|2809.73|2801.03|2808.68|2799.98|2809.73|2801.03|2808.62|2799.92|38
1628263300000|2021-08-06 15:21:40|2808.45|2799.75|2808.06|2799.36|2808.99|2800.29|2808.06|2799.36|37
1628263310000|2021-08-06 15:21:50|2808.18|2799.48|2808|2799.3|2808.76|2800.06|2807.93|2799.23|38
1628263320000|2021-08-06 15:22:00|2808.19|2799.49|2807.4|2798.7|2808.27|2799.57|2806.33|2797.63|34
1628263330000|2021-08-06 15:22:10|2807.5|2798.8|2805.42|2796.72|2807.61|2798.91|2805.42|2796.72|32
1628263340000|2021-08-06 15:22:20|2805.58|2796.88|2806.38|2797.68|2806.46|2797.76|2805.35|2796.65|39
1628263350000|2021-08-06 15:22:30|2806.4|2797.7|2808|2799.3|2808.32|2799.62|2806.4|2797.7|37
1628263360000|2021-08-06 15:22:40|2808.04|2799.34|2805.89|2797.19|2808.4|2799.7|2805.55|2796.85|37
1628263370000|2021-08-06 15:22:50|2805.92|2797.22|2806.78|2798.08|2806.78|2798.08|2805.06|2796.36|39
1628263380000|2021-08-06 15:23:00|2807.32|2798.62|2808.75|2800.05|2808.75|2800.05|2807.06|2798.36|37
1628263390000|2021-08-06 15:23:10|2808.65|2799.95|2808.45|2799.75|2809.28|2800.58|2808.24|2799.54|38
1628263400000|2021-08-06 15:23:20|2808.48|2799.78|2808.18|2799.48|2808.48|2799.78|2807.55|2798.85|37
1628263410000|2021-08-06 15:23:30|2808.37|2799.67|2808.29|2799.59|2809.29|2800.59|2808.2|2799.5|36
1628263420000|2021-08-06 15:23:40|2808.25|2799.55|2808.33|2799.63|2808.86|2800.16|2807.91|2799.21|39
1628263430000|2021-08-06 15:23:50|2808.66|2799.96|2807.22|2798.52|2808.67|2799.97|2807.08|2798.38|36
1628263440000|2021-08-06 15:24:00|2807.25|2798.55|2808.84|2800.14|2809.28|2800.58|2807.25|2798.55|36
1628263450000|2021-08-06 15:24:10|2809.13|2800.43|2808.91|2800.21|2809.22|2800.52|2808.34|2799.64|38
1628263460000|2021-08-06 15:24:20|2809.08|2800.38|2808.34|2799.64|2809.08|2800.38|2807.9|2799.2|33
1628263470000|2021-08-06 15:24:30|2808.33|2799.63|2807.77|2799.07|2808.49|2799.79|2807.77|2799.07|25
1628263480000|2021-08-06 15:24:40|2807.73|2799.03|2807.22|2798.52|2807.8|2799.1|2805.8|2797.1|37
1628263490000|2021-08-06 15:24:50|2807.25|2798.55|2806.25|2797.55|2807.25|2798.55|2805.85|2797.15|39
1628263500000|2021-08-06 15:25:00|2806.28|2797.58|2804.76|2796.06|2806.34|2797.64|2804.69|2795.99|38
1628263510000|2021-08-06 15:25:10|2804.88|2796.18|2802.39|2793.69|2804.88|2796.18|2802.39|2793.69|34
1628263520000|2021-08-06 15:25:20|2802.7|2794|2800.93|2792.23|2802.7|2794|2800.93|2792.23|39
1628263530000|2021-08-06 15:25:30|2800.96|2792.26|2799.58|2790.88|2801.29|2792.59|2799.58|2790.88|39
1628263540000|2021-08-06 15:25:40|2799.63|2790.93|2800.45|2791.75|2800.6|2791.9|2798.34|2789.64|38
1628263550000|2021-08-06 15:25:50|2800.54|2791.84|2800.32|2791.62|2800.54|2791.84|2800.13|2791.43|38
1628263560000|2021-08-06 15:26:00|2800.27|2791.57|2801.32|2792.62|2801.32|2792.62|2800.24|2791.54|35
1628263570000|2021-08-06 15:26:10|2801.68|2792.98|2802.51|2793.81|2803.07|2794.37|2801.6|2792.9|39
1628263580000|2021-08-06 15:26:20|2802.73|2794.03|2804|2795.3|2804|2795.3|2802.57|2793.87|37
1628263590000|2021-08-06 15:26:30|2803.88|2795.18|2804.5|2795.8|2805.24|2796.54|2803.88|2795.18|39
1628263600000|2021-08-06 15:26:40|2804.44|2795.74|2804.32|2795.62|2804.58|2795.88|2803.93|2795.23|37
1628263610000|2021-08-06 15:26:50|2804.41|2795.71|2805.56|2796.86|2805.56|2796.86|2803.91|2795.21|34
1628263620000|2021-08-06 15:27:00|2805.7|2797|2806.75|2798.05|2806.82|2798.12|2805.7|2797|36
1628263630000|2021-08-06 15:27:10|2806.57|2797.87|2806.81|2798.11|2807.09|2798.39|2806.57|2797.87|35
1628263640000|2021-08-06 15:27:20|2806.82|2798.12|2807.45|2798.75|2808.12|2799.42|2806.59|2797.89|39
1628263650000|2021-08-06 15:27:30|2807.5|2798.8|2808.45|2799.75|2808.5|2799.8|2807.42|2798.72|37
1628263660000|2021-08-06 15:27:40|2808.55|2799.85|2809.97|2801.27|2809.97|2801.27|2808.17|2799.47|40
1628263670000|2021-08-06 15:27:50|2810.05|2801.35|2810.1|2801.4|2810.1|2801.4|2809.55|2800.85|36
1628263680000|2021-08-06 15:28:00|2810.18|2801.48|2809.5|2800.8|2810.26|2801.56|2809.35|2800.65|39
1628263690000|2021-08-06 15:28:10|2809.65|2800.95|2807.64|2798.94|2809.65|2800.95|2807.26|2798.56|38
1628263700000|2021-08-06 15:28:20|2807.72|2799.02|2804.81|2796.11|2807.83|2799.13|2804.6|2795.9|35
1628263710000|2021-08-06 15:28:30|2804.83|2796.13|2807.57|2798.87|2807.57|2798.87|2804.67|2795.97|38
1628263720000|2021-08-06 15:28:40|2807.73|2799.03|2808.1|2799.4|2808.17|2799.47|2807.73|2799.03|34
1628263730000|2021-08-06 15:28:50|2807.98|2799.28|2807.08|2798.38|2808.28|2799.58|2806.4|2797.7|36
1628263740000|2021-08-06 15:29:00|2807.16|2798.46|2808.15|2799.45|2808.58|2799.88|2806.64|2797.94|37
1628263750000|2021-08-06 15:29:10|2808.11|2799.41|2808.56|2799.86|2809|2800.3|2808.06|2799.36|34
1628263760000|2021-08-06 15:29:20|2808.6|2799.9|2806.21|2797.51|2808.64|2799.94|2806.21|2797.51|38
1628263770000|2021-08-06 15:29:30|2805.93|2797.23|2808.68|2799.98|2808.85|2800.15|2805.34|2796.64|39
1628263780000|2021-08-06 15:29:40|2808.56|2799.86|2810.69|2801.99|2810.95|2802.25|2808.07|2799.37|38
1628263790000|2021-08-06 15:29:50|2810.44|2801.74|2808.67|2799.97|2810.69|2801.99|2808.63|2799.93|36
1628263800000|2021-08-06 15:30:00|2808.87|2800.17|2810.5|2801.8|2811.55|2802.85|2808.87|2800.17|39
1628263810000|2021-08-06 15:30:10|2810.81|2802.11|2811.02|2802.32|2811.61|2802.91|2810.74|2802.04|37
1628263820000|2021-08-06 15:30:20|2811.01|2802.31|2810.73|2802.03|2812.18|2803.48|2810.73|2802.03|39
1628263830000|2021-08-06 15:30:30|2810.6|2801.9|2808.74|2800.04|2810.6|2801.9|2808.19|2799.49|40
1628263840000|2021-08-06 15:30:40|2808.79|2800.09|2810.27|2801.57|2811.28|2802.58|2808.79|2800.09|38
1628263850000|2021-08-06 15:30:50|2810.31|2801.61|2810.8|2802.1|2811.67|2802.97|2810.06|2801.36|36
1628263860000|2021-08-06 15:31:00|2810.77|2802.07|2811.9|2803.2|2812.04|2803.34|2809.49|2800.79|40
1628263870000|2021-08-06 15:31:10|2811.88|2803.18|2811.06|2802.36|2812.55|2803.85|2811.06|2802.36|39
1628263880000|2021-08-06 15:31:20|2811.05|2802.35|2810.39|2801.69|2811.2|2802.5|2809.14|2800.44|38
1628263890000|2021-08-06 15:31:30|2810.36|2801.66|2809.89|2801.19|2810.96|2802.26|2809.84|2801.14|37
1628263900000|2021-08-06 15:31:40|2809.94|2801.24|2810.79|2802.09|2811.25|2802.55|2809.94|2801.24|39
1628263910000|2021-08-06 15:31:50|2810.73|2802.03|2810.62|2801.92|2811.32|2802.62|2810.36|2801.66|39
1628263920000|2021-08-06 15:32:00|2810.82|2802.12|2810.6|2801.9|2811.32|2802.62|2810.2|2801.5|36
1628263930000|2021-08-06 15:32:10|2810.49|2801.79|2809.26|2800.56|2810.54|2801.84|2809.23|2800.53|27
1628263940000|2021-08-06 15:32:20|2809|2800.3|2808.55|2799.85|2809.11|2800.41|2808.16|2799.46|37
1628263950000|2021-08-06 15:32:30|2808.52|2799.82|2808.33|2799.63|2808.75|2800.05|2808.3|2799.6|36
1628263960000|2021-08-06 15:32:40|2808.31|2799.61|2807.74|2799.04|2808.58|2799.88|2807.38|2798.68|37
1628263970000|2021-08-06 15:32:50|2807.72|2799.02|2808.35|2799.65|2808.67|2799.97|2807.46|2798.76|38
1628263980000|2021-08-06 15:33:00|2808.3|2799.6|2807.67|2798.97|2808.51|2799.81|2806.94|2798.24|34
1628263990000|2021-08-06 15:33:10|2807.65|2798.95|2808.17|2799.47|2808.7|2800|2807.57|2798.87|39
1628264000000|2021-08-06 15:33:20|2808.2|2799.5|2807.96|2799.26|2808.21|2799.51|2807.27|2798.57|37
1628264010000|2021-08-06 15:33:30|2808.05|2799.35|2807.75|2799.05|2808.32|2799.62|2807.31|2798.61|40
1628264020000|2021-08-06 15:33:40|2807.66|2798.96|2806.07|2797.37|2807.66|2798.96|2805.78|2797.08|38
1628264030000|2021-08-06 15:33:50|2806.46|2797.76|2803.61|2794.91|2806.46|2797.76|2803.61|2794.91|40
1628264040000|2021-08-06 15:34:00|2803.88|2795.18|2802.92|2794.22|2804.89|2796.19|2802.91|2794.21|39
1628264050000|2021-08-06 15:34:10|2802.99|2794.29|2804.08|2795.38|2804.33|2795.63|2801.9|2793.2|39
1628264060000|2021-08-06 15:34:20|2804.1|2795.4|2805|2796.3|2805.05|2796.35|2803.48|2794.78|39
1628264070000|2021-08-06 15:34:30|2805.15|2796.45|2802.42|2793.72|2805.41|2796.71|2802.33|2793.63|37
1628264080000|2021-08-06 15:34:40|2802.43|2793.73|2802.86|2794.16|2803.5|2794.8|2801.91|2793.21|39
1628264090000|2021-08-06 15:34:50|2802.82|2794.12|2803.11|2794.41|2803.42|2794.72|2802.75|2794.05|30
1628264100000|2021-08-06 15:35:00|2803.22|2794.52|2804.59|2795.89|2805.57|2796.87|2803.22|2794.52|38
1628264110000|2021-08-06 15:35:10|2803.99|2795.29|2803.36|2794.66|2803.99|2795.29|2802.92|2794.22|35
1628264120000|2021-08-06 15:35:20|2803.52|2794.82|2803.62|2794.92|2804.03|2795.33|2803.36|2794.66|30
1628264130000|2021-08-06 15:35:30|2803.66|2794.96|2803.97|2795.27|2804.07|2795.37|2803.62|2794.92|24
1628264140000|2021-08-06 15:35:40|2804.09|2795.39|2804.5|2795.8|2804.67|2795.97|2803.9|2795.2|30
1628264150000|2021-08-06 15:35:50|2804.62|2795.92|2805.23|2796.53|2805.23|2796.53|2804.42|2795.72|34
1628264160000|2021-08-06 15:36:00|2804.95|2796.25|2804.29|2795.59|2805.09|2796.39|2804.29|2795.59|31
1628264170000|2021-08-06 15:36:10|2804.28|2795.58|2804.12|2795.42|2804.61|2795.91|2804.12|2795.42|33
1628264180000|2021-08-06 15:36:20|2804.09|2795.39|2804.33|2795.63|2804.76|2796.06|2803.93|2795.23|35
1628264190000|2021-08-06 15:36:30|2804.35|2795.65|2804.09|2795.39|2804.41|2795.71|2804.09|2795.39|37
1628264200000|2021-08-06 15:36:40|2804.08|2795.38|2804.48|2795.78|2804.48|2795.78|2803.65|2794.95|35
1628264210000|2021-08-06 15:36:50|2804.42|2795.72|2803.9|2795.2|2804.49|2795.79|2803.9|2795.2|21
1628264220000|2021-08-06 15:37:00|2803.98|2795.28|2804.2|2795.5|2804.42|2795.72|2803.73|2795.03|32
1628264230000|2021-08-06 15:37:10|2804.23|2795.53|2803.95|2795.25|2804.23|2795.53|2803.95|2795.25|24
1628264240000|2021-08-06 15:37:20|2803.94|2795.24|2804.49|2795.79|2804.52|2795.82|2803.94|2795.24|20
1628264250000|2021-08-06 15:37:30|2804.47|2795.77|2804.53|2795.83|2804.59|2795.89|2804.43|2795.73|34
1628264260000|2021-08-06 15:37:40|2804.52|2795.82|2804.7|2796|2804.9|2796.2|2804.45|2795.75|26
1628264270000|2021-08-06 15:37:50|2804.62|2795.92|2804.84|2796.14|2804.88|2796.18|2804.62|2795.92|33
1628264280000|2021-08-06 15:38:00|2804.85|2796.15|2804.71|2796.01|2804.98|2796.28|2804.71|2796.01|33
1628264290000|2021-08-06 15:38:10|2804.76|2796.06|2805.19|2796.49|2805.23|2796.53|2804.71|2796.01|35
1628264300000|2021-08-06 15:38:20|2805.21|2796.51|2806.53|2797.83|2807.02|2798.32|2805.21|2796.51|35
1628264310000|2021-08-06 15:38:30|2806.8|2798.1|2807.93|2799.23|2807.93|2799.23|2806.62|2797.92|38
1628264320000|2021-08-06 15:38:40|2807.85|2799.15|2807.78|2799.08|2808.3|2799.6|2807.64|2798.94|37
1628264330000|2021-08-06 15:38:50|2807.8|2799.1|2806.07|2797.37|2807.91|2799.21|2805.85|2797.15|37
1628264340000|2021-08-06 15:39:00|2806.03|2797.33|2807.78|2799.08|2807.78|2799.08|2805.63|2796.93|37
1628264350000|2021-08-06 15:39:10|2807.89|2799.19|2808.38|2799.68|2808.45|2799.75|2807.89|2799.19|28
1628264360000|2021-08-06 15:39:20|2808.39|2799.69|2808.81|2800.11|2808.81|2800.11|2808.32|2799.62|29
1628264370000|2021-08-06 15:39:30|2808.78|2800.08|2808.77|2800.07|2808.94|2800.24|2808.59|2799.89|29
1628264380000|2021-08-06 15:39:40|2808.85|2800.15|2808.98|2800.28|2808.98|2800.28|2808.29|2799.59|30
1628264390000|2021-08-06 15:39:50|2808.8|2800.1|2809.68|2800.98|2810.2|2801.5|2808.57|2799.87|38
1628264400000|2021-08-06 15:40:00|2809.47|2800.77|2807.94|2799.24|2809.96|2801.26|2807.93|2799.23|37
1628264410000|2021-08-06 15:40:10|2807.99|2799.29|2808.33|2799.63|2808.49|2799.79|2807.5|2798.8|38
1628264420000|2021-08-06 15:40:20|2808.25|2799.55|2808.26|2799.56|2809.66|2800.96|2808.14|2799.44|38
1628264430000|2021-08-06 15:40:30|2808.33|2799.63|2808.71|2800.01|2808.71|2800.01|2808.28|2799.58|39
1628264440000|2021-08-06 15:40:40|2808.74|2800.04|2809.59|2800.89|2809.61|2800.91|2808.63|2799.93|37
1628264450000|2021-08-06 15:40:50|2809.7|2801|2810.17|2801.47|2810.17|2801.47|2809.55|2800.85|36
1628264460000|2021-08-06 15:41:00|2810.07|2801.37|2809.9|2801.2|2810.45|2801.75|2809.82|2801.12|21
1628264470000|2021-08-06 15:41:10|2809.83|2801.13|2809.76|2801.06|2810.09|2801.39|2809.61|2800.91|39
1628264480000|2021-08-06 15:41:20|2809.84|2801.14|2810.18|2801.48|2810.69|2801.99|2809.78|2801.08|30
1628264490000|2021-08-06 15:41:30|2810.14|2801.44|2810.32|2801.62|2810.53|2801.83|2810.14|2801.44|32
1628264500000|2021-08-06 15:41:40|2810.42|2801.72|2810.55|2801.85|2810.61|2801.91|2810.35|2801.65|25
1628264510000|2021-08-06 15:41:50|2810.56|2801.86|2810.64|2801.94|2810.66|2801.96|2810.46|2801.76|20
1628264520000|2021-08-06 15:42:00|2810.62|2801.92|2812.27|2803.57|2812.32|2803.62|2810.6|2801.9|26
1628264530000|2021-08-06 15:42:10|2812.22|2803.52|2811.99|2803.29|2812.32|2803.62|2811.65|2802.95|30
1628264540000|2021-08-06 15:42:20|2812.01|2803.31|2812.12|2803.42|2812.31|2803.61|2812.01|2803.31|33
1628264550000|2021-08-06 15:42:30|2812.24|2803.54|2811.88|2803.18|2812.25|2803.55|2811.42|2802.72|29
1628264560000|2021-08-06 15:42:40|2812.24|2803.54|2812.46|2803.76|2812.52|2803.82|2811.86|2803.16|38
1628264570000|2021-08-06 15:42:50|2812.51|2803.81|2812.62|2803.92|2812.94|2804.24|2812.36|2803.66|31
1628264580000|2021-08-06 15:43:00|2812.52|2803.82|2813.3|2804.6|2813.78|2805.08|2812.52|2803.82|35
1628264590000|2021-08-06 15:43:10|2813.22|2804.52|2815.7|2807|2816.13|2807.43|2813.22|2804.52|35
1628264600000|2021-08-06 15:43:20|2815.72|2807.02|2817.05|2808.35|2818.92|2810.22|2815.38|2806.68|38
1628264610000|2021-08-06 15:43:30|2817.3|2808.6|2820.45|2811.75|2820.45|2811.75|2816.76|2808.06|38
1628264620000|2021-08-06 15:43:40|2820.91|2812.21|2820.91|2812.21|2821.76|2813.06|2820.5|2811.8|39
1628264630000|2021-08-06 15:43:50|2820.95|2812.25|2821.63|2812.93|2822.23|2813.53|2820.26|2811.56|40
1628264640000|2021-08-06 15:44:00|2821.04|2812.34|2818.56|2809.86|2821.04|2812.34|2817.27|2808.57|38
1628264650000|2021-08-06 15:44:10|2818.51|2809.81|2820.49|2811.79|2820.49|2811.79|2817.81|2809.11|39
1628264660000|2021-08-06 15:44:20|2820.39|2811.69|2822.69|2813.99|2822.69|2813.99|2820.39|2811.69|36
1628264670000|2021-08-06 15:44:30|2822.74|2814.04|2822.8|2814.1|2823.27|2814.57|2821.2|2812.5|38
1628264680000|2021-08-06 15:44:40|2822.84|2814.14|2821.21|2812.51|2822.84|2814.14|2821.1|2812.4|39
1628264690000|2021-08-06 15:44:50|2821.23|2812.53|2820.76|2812.06|2821.57|2812.87|2820.43|2811.73|37
1628264700000|2021-08-06 15:45:00|2820.98|2812.28|2822.74|2814.04|2823.83|2815.13|2820.98|2812.28|40
1628264710000|2021-08-06 15:45:10|2822.55|2813.85|2819.65|2810.95|2822.55|2813.85|2819.55|2810.85|38
1628264720000|2021-08-06 15:45:20|2819.49|2810.79|2818.54|2809.84|2819.49|2810.79|2818.04|2809.34|38
1628264730000|2021-08-06 15:45:30|2818.62|2809.92|2819.33|2810.63|2819.33|2810.63|2817.59|2808.89|38
1628264740000|2021-08-06 15:45:40|2819.35|2810.65|2819.73|2811.03|2820.58|2811.88|2819.35|2810.65|40
1628264750000|2021-08-06 15:45:50|2820.01|2811.31|2819.18|2810.48|2820.56|2811.86|2819.18|2810.48|35
1628264760000|2021-08-06 15:46:00|2819.51|2810.81|2820.92|2812.22|2821.46|2812.76|2819.4|2810.7|37
1628264770000|2021-08-06 15:46:10|2820.71|2812.01|2819.12|2810.42|2821.31|2812.61|2819.1|2810.4|39
1628264780000|2021-08-06 15:46:20|2819.23|2810.53|2819.22|2810.52|2819.58|2810.88|2819.04|2810.34|36
1628264790000|2021-08-06 15:46:30|2819.25|2810.55|2819.31|2810.61|2819.55|2810.85|2819.09|2810.39|38
1628264800000|2021-08-06 15:46:40|2819.24|2810.54|2819.12|2810.42|2819.78|2811.08|2819.06|2810.36|36
1628264810000|2021-08-06 15:46:50|2819.19|2810.49|2818.38|2809.68|2819.26|2810.56|2817.92|2809.22|38
1628264820000|2021-08-06 15:47:00|2818.59|2809.89|2818.91|2810.21|2819.26|2810.56|2817.74|2809.04|37
1628264830000|2021-08-06 15:47:10|2818.78|2810.08|2817.45|2808.75|2818.86|2810.16|2817.45|2808.75|36
1628264840000|2021-08-06 15:47:20|2817.32|2808.62|2817.49|2808.79|2818|2809.3|2817.23|2808.53|38
1628264850000|2021-08-06 15:47:30|2817.35|2808.65|2816.42|2807.72|2817.44|2808.74|2815.89|2807.19|38
1628264860000|2021-08-06 15:47:40|2816.44|2807.74|2816.29|2807.59|2816.76|2808.06|2815.98|2807.28|35
1628264870000|2021-08-06 15:47:50|2816.3|2807.6|2817.61|2808.91|2817.69|2808.99|2816.3|2807.6|38
1628264880000|2021-08-06 15:48:00|2817.71|2809.01|2818.7|2810|2818.75|2810.05|2817.71|2809.01|31
1628264890000|2021-08-06 15:48:10|2818.72|2810.02|2817.29|2808.59|2818.83|2810.13|2817.29|2808.59|37
1628264900000|2021-08-06 15:48:20|2817.35|2808.65|2817.58|2808.88|2817.73|2809.03|2816.57|2807.87|40
1628264910000|2021-08-06 15:48:30|2817.6|2808.9|2817.11|2808.41|2817.62|2808.92|2816.65|2807.95|37
1628264920000|2021-08-06 15:48:40|2817.21|2808.51|2818.36|2809.66|2818.36|2809.66|2817.21|2808.51|33
1628264930000|2021-08-06 15:48:50|2818.56|2809.86|2818.55|2809.85|2818.73|2810.03|2817.79|2809.09|37
1628264940000|2021-08-06 15:49:00|2818.54|2809.84|2818.34|2809.64|2818.68|2809.98|2817.98|2809.28|39
1628264950000|2021-08-06 15:49:10|2818.43|2809.73|2819.83|2811.13|2819.83|2811.13|2818.37|2809.67|32
1628264960000|2021-08-06 15:49:20|2819.94|2811.24|2819.91|2811.21|2820.14|2811.44|2819.5|2810.8|38
1628264970000|2021-08-06 15:49:30|2819.99|2811.29|2819.83|2811.13|2820.26|2811.56|2819.73|2811.03|36
1628264980000|2021-08-06 15:49:40|2819.91|2811.21|2820.11|2811.41|2820.15|2811.45|2819.83|2811.13|37
1628264990000|2021-08-06 15:49:50|2820.02|2811.32|2820.07|2811.37|2820.22|2811.52|2819.54|2810.84|36
1628265000000|2021-08-06 15:50:00|2820.08|2811.38|2819.76|2811.06|2820.16|2811.46|2819.65|2810.95|28
1628265010000|2021-08-06 15:50:10|2819.67|2810.97|2820.41|2811.71|2820.41|2811.71|2819.46|2810.76|35
1628265020000|2021-08-06 15:50:20|2820.4|2811.7|2820.37|2811.67|2820.45|2811.75|2819.72|2811.02|38
1628265030000|2021-08-06 15:50:30|2820.42|2811.72|2819.63|2810.93|2820.42|2811.72|2819.49|2810.79|32
1628265040000|2021-08-06 15:50:40|2819.77|2811.07|2818.79|2810.09|2820.28|2811.58|2818.75|2810.05|37
1628265050000|2021-08-06 15:50:50|2818.77|2810.07|2819.12|2810.42|2819.75|2811.05|2818.69|2809.99|35
1628265060000|2021-08-06 15:51:00|2819.07|2810.37|2819.75|2811.05|2819.93|2811.23|2818.98|2810.28|31
1628265070000|2021-08-06 15:51:10|2819.86|2811.16|2819.43|2810.73|2819.9|2811.2|2819.36|2810.66|28
1628265080000|2021-08-06 15:51:20|2819.54|2810.84|2819.15|2810.45|2819.54|2810.84|2819.05|2810.35|28
1628265090000|2021-08-06 15:51:30|2818.96|2810.26|2818.09|2809.39|2819.36|2810.66|2817.9|2809.2|37
1628265100000|2021-08-06 15:51:40|2817.99|2809.29|2818.55|2809.85|2819.43|2810.73|2817.99|2809.29|40
1628265110000|2021-08-06 15:51:50|2818.32|2809.62|2817.23|2808.53|2818.32|2809.62|2817.1|2808.4|37
1628265120000|2021-08-06 15:52:00|2817.17|2808.47|2817.44|2808.74|2817.49|2808.79|2816.95|2808.25|35
1628265130000|2021-08-06 15:52:10|2817.43|2808.73|2817.24|2808.54|2817.63|2808.93|2817.2|2808.5|34
1628265140000|2021-08-06 15:52:20|2817.09|2808.39|2817.57|2808.87|2817.75|2809.05|2816.98|2808.28|33
1628265150000|2021-08-06 15:52:30|2817.63|2808.93|2818.37|2809.67|2818.37|2809.67|2817.4|2808.7|36
1628265160000|2021-08-06 15:52:40|2818.35|2809.65|2819.05|2810.35|2819.49|2810.79|2818.15|2809.45|27
1628265170000|2021-08-06 15:52:50|2818.87|2810.17|2818.92|2810.22|2820.32|2811.62|2818.55|2809.85|33
1628265180000|2021-08-06 15:53:00|2818.95|2810.25|2819.62|2810.92|2819.87|2811.17|2818.95|2810.25|36
1628265190000|2021-08-06 15:53:10|2819.66|2810.96|2819.84|2811.14|2820.08|2811.38|2819.48|2810.78|38
1628265200000|2021-08-06 15:53:20|2820.01|2811.31|2820.12|2811.42|2820.13|2811.43|2819.64|2810.94|38
1628265210000|2021-08-06 15:53:30|2820.06|2811.36|2820.44|2811.74|2820.68|2811.98|2819.95|2811.25|38
1628265220000|2021-08-06 15:53:40|2820.61|2811.91|2822.67|2813.97|2822.97|2814.27|2820.41|2811.71|34
1628265230000|2021-08-06 15:53:50|2822.66|2813.96|2826.22|2817.52|2826.25|2817.55|2822.66|2813.96|37
1628265240000|2021-08-06 15:54:00|2826.5|2817.8|2824.69|2815.99|2827.77|2819.07|2824.61|2815.91|37
1628265250000|2021-08-06 15:54:10|2824.63|2815.93|2823.13|2814.43|2825.12|2816.42|2823.04|2814.34|39
1628265260000|2021-08-06 15:54:20|2823.24|2814.54|2821.15|2812.45|2823.24|2814.54|2821.14|2812.44|36
1628265270000|2021-08-06 15:54:30|2821.17|2812.47|2823.27|2814.57|2823.27|2814.57|2820.88|2812.18|36
1628265280000|2021-08-06 15:54:40|2823.38|2814.68|2824.65|2815.95|2825.35|2816.65|2823.32|2814.62|37
1628265290000|2021-08-06 15:54:50|2824.66|2815.96|2824.95|2816.25|2825.34|2816.64|2824.27|2815.57|38
1628265300000|2021-08-06 15:55:00|2824.98|2816.28|2826.92|2818.22|2827.63|2818.93|2824.9|2816.2|39
1628265310000|2021-08-06 15:55:10|2826.99|2818.29|2824.54|2815.84|2827.12|2818.42|2824.42|2815.72|38
1628265320000|2021-08-06 15:55:20|2824.68|2815.98|2826.24|2817.54|2826.62|2817.92|2824.39|2815.69|38
1628265330000|2021-08-06 15:55:30|2826.25|2817.55|2824.71|2816.01|2826.27|2817.57|2824.64|2815.94|36
1628265340000|2021-08-06 15:55:40|2824.74|2816.04|2824.5|2815.8|2825.23|2816.53|2824.27|2815.57|36
1628265350000|2021-08-06 15:55:50|2824.52|2815.82|2825.14|2816.44|2825.36|2816.66|2824.52|2815.82|39
1628265360000|2021-08-06 15:56:00|2825.19|2816.49|2825.58|2816.88|2825.85|2817.15|2824.92|2816.22|38
1628265370000|2021-08-06 15:56:10|2825.48|2816.78|2825.42|2816.72|2825.86|2817.16|2825.25|2816.55|34
1628265380000|2021-08-06 15:56:20|2825.4|2816.7|2824.87|2816.17|2825.58|2816.88|2824.8|2816.1|35
1628265390000|2021-08-06 15:56:30|2824.84|2816.14|2825.08|2816.38|2825.18|2816.48|2824.69|2815.99|37
1628265400000|2021-08-06 15:56:40|2824.55|2815.85|2824.42|2815.72|2825.18|2816.48|2824.31|2815.61|37
1628265410000|2021-08-06 15:56:50|2824.45|2815.75|2824.48|2815.78|2824.61|2815.91|2824.1|2815.4|32
1628265420000|2021-08-06 15:57:00|2824.47|2815.77|2823.52|2814.82|2824.59|2815.89|2823.52|2814.82|39
1628265430000|2021-08-06 15:57:10|2823.54|2814.84|2823.6|2814.9|2824.54|2815.84|2823.27|2814.57|37
1628265440000|2021-08-06 15:57:20|2823.71|2815.01|2824.55|2815.85|2825.06|2816.36|2823.58|2814.88|36
1628265450000|2021-08-06 15:57:30|2824.6|2815.9|2824.71|2816.01|2824.81|2816.11|2824.51|2815.81|36
1628265460000|2021-08-06 15:57:40|2824.51|2815.81|2825.73|2817.03|2825.93|2817.23|2824.5|2815.8|37
1628265470000|2021-08-06 15:57:50|2825.7|2817|2825.62|2816.92|2825.83|2817.13|2824.91|2816.21|39
1628265480000|2021-08-06 15:58:00|2825.65|2816.95|2826.86|2818.16|2827.03|2818.33|2825.4|2816.7|40
1628265490000|2021-08-06 15:58:10|2826.88|2818.18|2826.15|2817.45|2827.57|2818.87|2825.79|2817.09|37
1628265500000|2021-08-06 15:58:20|2826.08|2817.38|2826.53|2817.83|2826.82|2818.12|2825.77|2817.07|37
1628265510000|2021-08-06 15:58:30|2826.5|2817.8|2826.45|2817.75|2827.24|2818.54|2826.3|2817.6|31
1628265520000|2021-08-06 15:58:40|2826.96|2818.26|2838.44|2829.74|2838.58|2829.88|2826.68|2817.98|36
1628265530000|2021-08-06 15:58:50|2839.64|2830.94|2847.56|2838.86|2847.56|2838.86|2839.06|2830.36|38
1628265540000|2021-08-06 15:59:00|2847.52|2838.82|2848.58|2839.88|2849.89|2841.19|2843.66|2834.96|37
1628265550000|2021-08-06 15:59:10|2848.49|2839.79|2845.49|2836.79|2848.49|2839.79|2842.88|2834.18|39
1628265560000|2021-08-06 15:59:20|2845.55|2836.85|2843.46|2834.76|2845.55|2836.85|2842.5|2833.8|39
1628265570000|2021-08-06 15:59:30|2843.31|2834.61|2838.64|2829.94|2843.31|2834.61|2838.51|2829.81|39
1628265580000|2021-08-06 15:59:40|2838.56|2829.86|2842.66|2833.96|2842.66|2833.96|2837.35|2828.65|39
1628265590000|2021-08-06 15:59:50|2842.37|2833.67|2842.59|2833.89|2844.04|2835.34|2841.53|2832.83|39
1628265600000|2021-08-06 16:00:00|2842.78|2834.08|2844.14|2835.44|2844.14|2835.44|2842.78|2834.08|37
1628265610000|2021-08-06 16:00:10|2844.15|2835.45|2844.64|2835.94|2845.83|2837.13|2843.45|2834.75|36
1628265620000|2021-08-06 16:00:20|2845.38|2836.68|2849.17|2840.47|2850.17|2841.47|2844.5|2835.8|37
1628265630000|2021-08-06 16:00:30|2849.24|2840.54|2847.96|2839.26|2850.18|2841.48|2847.34|2838.64|38
1628265640000|2021-08-06 16:00:40|2848.27|2839.57|2850.14|2841.44|2850.76|2842.06|2846.96|2838.26|35
1628265650000|2021-08-06 16:00:50|2850.22|2841.52|2854.02|2845.32|2854.06|2845.36|2850.22|2841.52|38
1628265660000|2021-08-06 16:01:00|2854.09|2845.39|2854.37|2845.67|2856|2847.3|2852.93|2844.23|38
1628265670000|2021-08-06 16:01:10|2854.29|2845.59|2855.4|2846.7|2855.4|2846.7|2852.54|2843.84|37
1628265680000|2021-08-06 16:01:20|2855.49|2846.79|2853.77|2845.07|2856.55|2847.85|2853.64|2844.94|40
1628265690000|2021-08-06 16:01:30|2853.78|2845.08|2853.84|2845.14|2854.79|2846.09|2852.81|2844.11|39
1628265700000|2021-08-06 16:01:40|2853.9|2845.2|2856.66|2847.96|2858.71|2850.01|2853.67|2844.97|38
1628265710000|2021-08-06 16:01:50|2855.95|2847.25|2854.98|2846.28|2856.6|2847.9|2854.17|2845.47|36
1628265720000|2021-08-06 16:02:00|2854.63|2845.93|2854.35|2845.65|2856.9|2848.2|2854.01|2845.31|38
1628265730000|2021-08-06 16:02:10|2854.44|2845.74|2853.84|2845.14|2855.92|2847.22|2853.52|2844.82|39
1628265740000|2021-08-06 16:02:20|2853.44|2844.74|2853.92|2845.22|2855.11|2846.41|2852.51|2843.81|39
1628265750000|2021-08-06 16:02:30|2853.84|2845.14|2854.43|2845.73|2855.67|2846.97|2852.8|2844.1|38
1628265760000|2021-08-06 16:02:40|2854.94|2846.24|2857.59|2848.89|2857.59|2848.89|2854.5|2845.8|39
1628265770000|2021-08-06 16:02:50|2858.73|2850.03|2856.66|2847.96|2861.6|2852.9|2856.66|2847.96|40
1628265780000|2021-08-06 16:03:00|2857.13|2848.43|2858.49|2849.79|2858.82|2850.12|2855.74|2847.04|37
1628265790000|2021-08-06 16:03:10|2858.54|2849.84|2864.3|2855.6|2864.99|2856.29|2857.27|2848.57|38
1628265800000|2021-08-06 16:03:20|2864.79|2856.09|2868.59|2859.89|2873.57|2864.87|2864.79|2856.09|39
1628265810000|2021-08-06 16:03:30|2868.01|2859.31|2870.77|2862.07|2874.85|2866.15|2867.92|2859.22|39
1628265820000|2021-08-06 16:03:40|2870.04|2861.34|2871.49|2862.79|2872.85|2864.15|2868.98|2860.28|35
1628265830000|2021-08-06 16:03:50|2871.51|2862.81|2870.34|2861.64|2875.02|2866.32|2869.63|2860.93|37
1628265840000|2021-08-06 16:04:00|2870.35|2861.65|2874.89|2866.19|2875.78|2867.08|2869.95|2861.25|38
1628265850000|2021-08-06 16:04:10|2875|2866.3|2872.17|2863.47|2875|2866.3|2871.86|2863.16|39
1628265860000|2021-08-06 16:04:20|2872.27|2863.57|2871.64|2862.94|2873.4|2864.7|2871.64|2862.94|35
1628265870000|2021-08-06 16:04:30|2871.5|2862.8|2869.31|2860.61|2871.5|2862.8|2869.21|2860.51|40
1628265880000|2021-08-06 16:04:40|2869.46|2860.76|2876.86|2868.16|2876.86|2868.16|2869.46|2860.76|39
1628265890000|2021-08-06 16:04:50|2876.87|2868.17|2876.73|2868.03|2877.44|2868.74|2876.06|2867.36|38
1628265900000|2021-08-06 16:05:00|2876.96|2868.26|2876.27|2867.57|2877.64|2868.94|2875.53|2866.83|38
1628265910000|2021-08-06 16:05:10|2876.19|2867.49|2877.58|2868.88|2877.58|2868.88|2875.47|2866.77|40
1628265920000|2021-08-06 16:05:20|2877.71|2869.01|2873.43|2864.73|2878|2869.3|2873.43|2864.73|39
1628265930000|2021-08-06 16:05:30|2872.6|2863.9|2874.07|2865.37|2874.07|2865.37|2870.28|2861.58|38
1628265940000|2021-08-06 16:05:40|2874.39|2865.69|2874.58|2865.88|2875.97|2867.27|2873.42|2864.72|39
1628265950000|2021-08-06 16:05:50|2874.49|2865.79|2872.64|2863.94|2875.01|2866.31|2872.08|2863.38|39
1628265960000|2021-08-06 16:06:00|2872.29|2863.59|2870.59|2861.89|2872.29|2863.59|2869.29|2860.59|40
1628265970000|2021-08-06 16:06:10|2870.34|2861.64|2870.9|2862.2|2872.66|2863.96|2870.34|2861.64|38
1628265980000|2021-08-06 16:06:20|2870.79|2862.09|2867.18|2858.48|2870.79|2862.09|2867.18|2858.48|37
1628265990000|2021-08-06 16:06:30|2866.93|2858.23|2865.08|2856.38|2867.1|2858.4|2864.45|2855.75|40
1628266000000|2021-08-06 16:06:40|2865.35|2856.65|2865.35|2856.65|2865.85|2857.15|2864.57|2855.87|38
1628266010000|2021-08-06 16:06:50|2865.24|2856.54|2867.1|2858.4|2867.1|2858.4|2864.81|2856.11|38
1628266020000|2021-08-06 16:07:00|2867.3|2858.6|2866.3|2857.6|2867.38|2858.68|2866.05|2857.35|39
1628266030000|2021-08-06 16:07:10|2866.45|2857.75|2868.44|2859.74|2868.44|2859.74|2866.42|2857.72|36
1628266040000|2021-08-06 16:07:20|2869.3|2860.6|2867.55|2858.85|2870.31|2861.61|2867.55|2858.85|38
1628266050000|2021-08-06 16:07:30|2867.32|2858.62|2869.27|2860.57|2869.27|2860.57|2865.94|2857.24|38
1628266060000|2021-08-06 16:07:40|2869.3|2860.6|2871.29|2862.59|2871.29|2862.59|2869.3|2860.6|38
1628266070000|2021-08-06 16:07:50|2870.88|2862.18|2870.51|2861.81|2871.99|2863.29|2870.51|2861.81|38
1628266080000|2021-08-06 16:08:00|2870.54|2861.84|2872.55|2863.85|2872.59|2863.89|2868.29|2859.59|40
1628266090000|2021-08-06 16:08:10|2872.42|2863.72|2871.16|2862.46|2872.45|2863.75|2870.1|2861.4|39
1628266100000|2021-08-06 16:08:20|2871.27|2862.57|2872.12|2863.42|2872.99|2864.29|2870.62|2861.92|39
1628266110000|2021-08-06 16:08:30|2872.26|2863.56|2873.94|2865.24|2874.11|2865.41|2871.84|2863.14|39
1628266120000|2021-08-06 16:08:40|2873.85|2865.15|2874.51|2865.81|2874.51|2865.81|2873.21|2864.51|40
1628266130000|2021-08-06 16:08:50|2874.85|2866.15|2870.85|2862.15|2876.16|2867.46|2870.85|2862.15|39
1628266140000|2021-08-06 16:09:00|2870.93|2862.23|2875.37|2866.67|2875.9|2867.2|2870.13|2861.43|39
1628266150000|2021-08-06 16:09:10|2875.32|2866.62|2874.78|2866.08|2876.15|2867.45|2873.95|2865.25|40
1628266160000|2021-08-06 16:09:20|2875|2866.3|2875.81|2867.11|2875.81|2867.11|2874.19|2865.49|41
1628266170000|2021-08-06 16:09:30|2876.13|2867.43|2878.25|2869.55|2878.34|2869.64|2875.65|2866.95|39
1628266180000|2021-08-06 16:09:40|2878.34|2869.64|2878.26|2869.56|2878.87|2870.17|2876.77|2868.07|39
1628266190000|2021-08-06 16:09:50|2878.32|2869.62|2876.42|2867.72|2878.8|2870.1|2876.19|2867.49|38
1628266200000|2021-08-06 16:10:00|2876.48|2867.78|2880.13|2871.43|2880.13|2871.43|2876.48|2867.78|38
1628266210000|2021-08-06 16:10:10|2880.28|2871.58|2882.84|2874.14|2883.58|2874.88|2880.16|2871.46|36
1628266220000|2021-08-06 16:10:20|2882.92|2874.22|2882.77|2874.07|2882.92|2874.22|2879.76|2871.06|38
1628266230000|2021-08-06 16:10:30|2882.79|2874.09|2883.26|2874.56|2884.03|2875.33|2881.98|2873.28|37
1628266240000|2021-08-06 16:10:40|2883.48|2874.78|2884.96|2876.26|2887.2|2878.5|2882.63|2873.93|36
1628266250000|2021-08-06 16:10:50|2885.06|2876.36|2885.38|2876.68|2885.75|2877.05|2885.01|2876.31|32
1628266260000|2021-08-06 16:11:00|2885.29|2876.59|2884.36|2875.66|2885.95|2877.25|2884.36|2875.66|36
1628266270000|2021-08-06 16:11:10|2884.4|2875.7|2882.36|2873.66|2885.01|2876.31|2882.17|2873.47|24
1628266280000|2021-08-06 16:11:20|2882.21|2873.51|2879.42|2870.72|2883.18|2874.48|2877.96|2869.26|35
1628266290000|2021-08-06 16:11:30|2879.4|2870.7|2878.55|2869.85|2880.49|2871.79|2878.4|2869.7|36
1628266300000|2021-08-06 16:11:40|2878.53|2869.83|2881.01|2872.31|2881.01|2872.31|2878.35|2869.65|38
1628266310000|2021-08-06 16:11:50|2881.68|2872.98|2884.16|2875.46|2884.16|2875.46|2881.68|2872.98|33
1628266320000|2021-08-06 16:12:00|2884.68|2875.98|2883.63|2874.93|2885.88|2877.18|2883.62|2874.92|35
1628266330000|2021-08-06 16:12:10|2883.64|2874.94|2881.17|2872.47|2884.38|2875.68|2881.17|2872.47|38
1628266340000|2021-08-06 16:12:20|2880.97|2872.27|2876.31|2867.61|2881.05|2872.35|2876.31|2867.61|35
1628266350000|2021-08-06 16:12:30|2875.79|2867.09|2880.34|2871.64|2880.34|2871.64|2875.06|2866.36|29
1628266360000|2021-08-06 16:12:40|2880.31|2871.61|2881.14|2872.44|2882.3|2873.6|2879.29|2870.59|37
1628266370000|2021-08-06 16:12:50|2881.12|2872.42|2880.07|2871.37|2881.39|2872.69|2878.03|2869.33|39
1628266380000|2021-08-06 16:13:00|2880.03|2871.33|2879.5|2870.8|2880.76|2872.06|2878.3|2869.6|39
1628266390000|2021-08-06 16:13:10|2879.38|2870.68|2879.06|2870.36|2880.3|2871.6|2878.5|2869.8|39
1628266400000|2021-08-06 16:13:20|2879.12|2870.42|2877.44|2868.74|2880.41|2871.71|2877.44|2868.74|37
1628266410000|2021-08-06 16:13:30|2877.43|2868.73|2876.06|2867.36|2878.71|2870.01|2875.69|2866.99|40
1628266420000|2021-08-06 16:13:40|2876.07|2867.37|2874.36|2865.66|2876.07|2867.37|2874.2|2865.5|39
1628266430000|2021-08-06 16:13:50|2874.39|2865.69|2874.3|2865.6|2874.66|2865.96|2873.97|2865.27|38
1628266440000|2021-08-06 16:14:00|2874.16|2865.46|2872.57|2863.87|2874.38|2865.68|2872.37|2863.67|40
1628266450000|2021-08-06 16:14:10|2872.56|2863.86|2874.66|2865.96|2875.53|2866.83|2872.56|2863.86|39
1628266460000|2021-08-06 16:14:20|2875.13|2866.43|2876.68|2867.98|2876.68|2867.98|2874.96|2866.26|40
1628266470000|2021-08-06 16:14:30|2876.72|2868.02|2876.33|2867.63|2879.75|2871.05|2876.33|2867.63|38
1628266480000|2021-08-06 16:14:40|2876.21|2867.51|2874.06|2865.36|2877.48|2868.78|2873.97|2865.27|37
1628266490000|2021-08-06 16:14:50|2874.32|2865.62|2875.01|2866.31|2876.46|2867.76|2874.32|2865.62|36
1628266500000|2021-08-06 16:15:00|2874.91|2866.21|2872.96|2864.26|2875.96|2867.26|2872.39|2863.69|39
1628266510000|2021-08-06 16:15:10|2872.9|2864.2|2869.46|2860.76|2872.9|2864.2|2869.24|2860.54|39
1628266520000|2021-08-06 16:15:20|2869.9|2861.2|2868.09|2859.39|2870.49|2861.79|2868.09|2859.39|40
1628266530000|2021-08-06 16:15:30|2868|2859.3|2866.41|2857.71|2868|2859.3|2866.24|2857.54|40
1628266540000|2021-08-06 16:15:40|2866.43|2857.73|2867.82|2859.12|2868.04|2859.34|2865.78|2857.08|39
1628266550000|2021-08-06 16:15:50|2868.17|2859.47|2867.55|2858.85|2869.43|2860.73|2867.55|2858.85|39
1628266560000|2021-08-06 16:16:00|2867.52|2858.82|2869.46|2860.76|2869.46|2860.76|2867.52|2858.82|38
1628266570000|2021-08-06 16:16:10|2869.42|2860.72|2868.53|2859.83|2870.08|2861.38|2867.85|2859.15|38
1628266580000|2021-08-06 16:16:20|2868.44|2859.74|2869.71|2861.01|2870.1|2861.4|2868.44|2859.74|33
1628266590000|2021-08-06 16:16:30|2869.83|2861.13|2870.77|2862.07|2872.47|2863.77|2869.8|2861.1|36
1628266600000|2021-08-06 16:16:40|2870.89|2862.19|2872.42|2863.72|2873.48|2864.78|2870.89|2862.19|36
1628266610000|2021-08-06 16:16:50|2872.56|2863.86|2874.42|2865.72|2874.42|2865.72|2872.46|2863.76|37
1628266620000|2021-08-06 16:17:00|2874.44|2865.74|2876.6|2867.9|2876.67|2867.97|2874.4|2865.7|35
1628266630000|2021-08-06 16:17:10|2876.61|2867.91|2876.81|2868.11|2877.84|2869.14|2876.61|2867.91|38
1628266640000|2021-08-06 16:17:20|2876.77|2868.07|2874.28|2865.58|2876.79|2868.09|2873.96|2865.26|33
1628266650000|2021-08-06 16:17:30|2874.26|2865.56|2873.79|2865.09|2874.98|2866.28|2873.14|2864.44|38
1628266660000|2021-08-06 16:17:40|2873.63|2864.93|2871.9|2863.2|2873.63|2864.93|2871.66|2862.96|38
1628266670000|2021-08-06 16:17:50|2871.93|2863.23|2873.44|2864.74|2873.44|2864.74|2871.3|2862.6|37
1628266680000|2021-08-06 16:18:00|2873.69|2864.99|2872.77|2864.07|2874.76|2866.06|2872.77|2864.07|40
1628266690000|2021-08-06 16:18:10|2872.5|2863.8|2870.89|2862.19|2872.5|2863.8|2870.4|2861.7|39
1628266700000|2021-08-06 16:18:20|2870.88|2862.18|2869.62|2860.92|2872.07|2863.37|2869.62|2860.92|40
1628266710000|2021-08-06 16:18:30|2869.55|2860.85|2870.88|2862.18|2871.15|2862.45|2868.7|2860|39
1628266720000|2021-08-06 16:18:40|2870.85|2862.15|2870.12|2861.42|2870.85|2862.15|2868.8|2860.1|40
1628266730000|2021-08-06 16:18:50|2869.98|2861.28|2870.32|2861.62|2870.84|2862.14|2869.98|2861.28|35
1628266740000|2021-08-06 16:19:00|2870.03|2861.33|2869.82|2861.12|2870.03|2861.33|2868.53|2859.83|39
1628266750000|2021-08-06 16:19:10|2869.75|2861.05|2869.83|2861.13|2870.7|2862|2869.59|2860.89|35
1628266760000|2021-08-06 16:19:20|2869.62|2860.92|2871.22|2862.52|2871.43|2862.73|2869.5|2860.8|35
1628266770000|2021-08-06 16:19:30|2871.16|2862.46|2872.72|2864.02|2872.72|2864.02|2870.22|2861.52|33
1628266780000|2021-08-06 16:19:40|2872.64|2863.94|2872.68|2863.98|2872.96|2864.26|2872.47|2863.77|39
1628266790000|2021-08-06 16:19:50|2872.69|2863.99|2869.92|2861.22|2872.7|2864|2869.66|2860.96|38
1628266800000|2021-08-06 16:20:00|2869.99|2861.29|2872.43|2863.73|2872.6|2863.9|2869.99|2861.29|38
1628266810000|2021-08-06 16:20:10|2872.89|2864.19|2873.64|2864.94|2874.23|2865.53|2872.31|2863.61|39
1628266820000|2021-08-06 16:20:20|2873.94|2865.24|2875.56|2866.86|2875.56|2866.86|2873.84|2865.14|37
1628266830000|2021-08-06 16:20:30|2875.46|2866.76|2871.6|2862.9|2875.46|2866.76|2871.33|2862.63|39
1628266840000|2021-08-06 16:20:40|2871.59|2862.89|2870.25|2861.55|2871.67|2862.97|2870.15|2861.45|39
1628266850000|2021-08-06 16:20:50|2870.27|2861.57|2871.88|2863.18|2873.06|2864.36|2870.27|2861.57|40
1628266860000|2021-08-06 16:21:00|2871.97|2863.27|2871.78|2863.08|2871.97|2863.27|2870.22|2861.52|40
1628266870000|2021-08-06 16:21:10|2871.86|2863.16|2875.88|2867.18|2876.66|2867.96|2871.67|2862.97|40
1628266880000|2021-08-06 16:21:20|2875.76|2867.06|2873.24|2864.54|2875.76|2867.06|2872.73|2864.03|38
1628266890000|2021-08-06 16:21:30|2873.54|2864.84|2873|2864.3|2875.26|2866.56|2873|2864.3|38
1628266900000|2021-08-06 16:21:40|2872.98|2864.28|2873.09|2864.39|2873.23|2864.53|2871.12|2862.42|40
1628266910000|2021-08-06 16:21:50|2872.88|2864.18|2872.74|2864.04|2873.99|2865.29|2872.52|2863.82|39
1628266920000|2021-08-06 16:22:00|2872.85|2864.15|2873.01|2864.31|2873.01|2864.31|2872.25|2863.55|40
1628266930000|2021-08-06 16:22:10|2873.15|2864.45|2876.16|2867.46|2876.16|2867.46|2873.03|2864.33|39
1628266940000|2021-08-06 16:22:20|2876.03|2867.33|2873.88|2865.18|2876.08|2867.38|2873.54|2864.84|40
1628266950000|2021-08-06 16:22:30|2873.94|2865.24|2873.03|2864.33|2874.18|2865.48|2873.03|2864.33|36
1628266960000|2021-08-06 16:22:40|2873.31|2864.61|2872.73|2864.03|2873.46|2864.76|2871.67|2862.97|38
1628266970000|2021-08-06 16:22:50|2872.91|2864.21|2871.81|2863.11|2872.91|2864.21|2870.76|2862.06|36
1628266980000|2021-08-06 16:23:00|2871.68|2862.98|2871.84|2863.14|2872.33|2863.63|2870|2861.3|35
1628266990000|2021-08-06 16:23:10|2871.95|2863.25|2870.49|2861.79|2872.2|2863.5|2870.33|2861.63|36
1628267000000|2021-08-06 16:23:20|2870.64|2861.94|2867.84|2859.14|2870.64|2861.94|2866.83|2858.13|39
1628267010000|2021-08-06 16:23:30|2867.66|2858.96|2866.11|2857.41|2868.89|2860.19|2866.11|2857.41|37
1628267020000|2021-08-06 16:23:40|2866.13|2857.43|2862.61|2853.91|2867.06|2858.36|2862.61|2853.91|39
1628267030000|2021-08-06 16:23:50|2862.19|2853.49|2864.8|2856.1|2864.8|2856.1|2861.11|2852.41|40
1628267040000|2021-08-06 16:24:00|2864.94|2856.24|2865.6|2856.9|2865.75|2857.05|2864.8|2856.1|36
1628267050000|2021-08-06 16:24:10|2865.61|2856.91|2867.3|2858.6|2867.34|2858.64|2865.61|2856.91|35
1628267060000|2021-08-06 16:24:20|2867.2|2858.5|2868.65|2859.95|2868.75|2860.05|2867.2|2858.5|28
1628267070000|2021-08-06 16:24:30|2868.66|2859.96|2870|2861.3|2870.06|2861.36|2868.39|2859.69|32
1628267080000|2021-08-06 16:24:40|2869.97|2861.27|2870.02|2861.32|2870.45|2861.75|2869.21|2860.51|31
1628267090000|2021-08-06 16:24:50|2870.08|2861.38|2870.68|2861.98|2871.65|2862.95|2870.08|2861.38|29
1628267100000|2021-08-06 16:25:00|2870.71|2862.01|2871.3|2862.6|2871.99|2863.29|2870.35|2861.65|38
1628267110000|2021-08-06 16:25:10|2871.42|2862.72|2874.11|2865.41|2874.11|2865.41|2871.42|2862.72|39
1628267120000|2021-08-06 16:25:20|2874.17|2865.47|2872.94|2864.24|2874.41|2865.71|2872.77|2864.07|37
1628267130000|2021-08-06 16:25:30|2872.96|2864.26|2874.04|2865.34|2874.27|2865.57|2872.88|2864.18|36
1628267140000|2021-08-06 16:25:40|2874.13|2865.43|2874.01|2865.31|2874.14|2865.44|2872.94|2864.24|32
1628267150000|2021-08-06 16:25:50|2873.91|2865.21|2873.85|2865.15|2874.02|2865.32|2872.7|2864|34
1628267160000|2021-08-06 16:26:00|2872.82|2864.12|2871.43|2862.73|2873.29|2864.59|2871.29|2862.59|37
1628267170000|2021-08-06 16:26:10|2871.41|2862.71|2872.87|2864.17|2873.13|2864.43|2871.41|2862.71|36
1628267180000|2021-08-06 16:26:20|2872.89|2864.19|2872.59|2863.89|2873.87|2865.17|2872.13|2863.43|38
1628267190000|2021-08-06 16:26:30|2872.49|2863.79|2872.06|2863.36|2873.25|2864.55|2872.06|2863.36|40
1628267200000|2021-08-06 16:26:40|2872.16|2863.46|2874.56|2865.86|2874.56|2865.86|2871.96|2863.26|40
1628267210000|2021-08-06 16:26:50|2874.66|2865.96|2873.57|2864.87|2874.8|2866.1|2873.43|2864.73|38
1628267220000|2021-08-06 16:27:00|2873.78|2865.08|2875.35|2866.65|2875.83|2867.13|2873.17|2864.47|40
1628267230000|2021-08-06 16:27:10|2875.21|2866.51|2874.57|2865.87|2875.62|2866.92|2874.32|2865.62|38
1628267240000|2021-08-06 16:27:20|2874.53|2865.83|2876.03|2867.33|2876.03|2867.33|2874.35|2865.65|37
1628267250000|2021-08-06 16:27:30|2876.05|2867.35|2876.3|2867.6|2876.74|2868.04|2875.53|2866.83|38
1628267260000|2021-08-06 16:27:40|2876.35|2867.65|2876.12|2867.42|2876.48|2867.78|2874.99|2866.29|40
1628267270000|2021-08-06 16:27:50|2876|2867.3|2877.17|2868.47|2877.27|2868.57|2875.68|2866.98|36
1628267280000|2021-08-06 16:28:00|2877.18|2868.48|2877.35|2868.65|2877.75|2869.05|2876.97|2868.27|37
1628267290000|2021-08-06 16:28:10|2877.3|2868.6|2878.04|2869.34|2878.25|2869.55|2876.99|2868.29|33
1628267300000|2021-08-06 16:28:20|2878.05|2869.35|2878.08|2869.38|2878.54|2869.84|2877.85|2869.15|37
1628267310000|2021-08-06 16:28:30|2877.95|2869.25|2879.47|2870.77|2879.65|2870.95|2877.95|2869.25|32
1628267320000|2021-08-06 16:28:40|2879.65|2870.95|2880.62|2871.92|2880.87|2872.17|2878.77|2870.07|40
1628267330000|2021-08-06 16:28:50|2880.91|2872.21|2879.87|2871.17|2881.41|2872.71|2879.7|2871|38
1628267340000|2021-08-06 16:29:00|2879.84|2871.14|2878.39|2869.69|2879.84|2871.14|2878.39|2869.69|38
1628267350000|2021-08-06 16:29:10|2878.42|2869.72|2878.42|2869.72|2878.42|2869.72|2877.19|2868.49|37
1628267360000|2021-08-06 16:29:20|2878.34|2869.64|2872.94|2864.24|2878.4|2869.7|2872.65|2863.95|37
1628267370000|2021-08-06 16:29:30|2873.21|2864.51|2874.55|2865.85|2874.56|2865.86|2872.67|2863.97|38
1628267380000|2021-08-06 16:29:40|2874.61|2865.91|2873.64|2864.94|2874.7|2866|2873.52|2864.82|39
1628267390000|2021-08-06 16:29:50|2873.58|2864.88|2874.32|2865.62|2874.95|2866.25|2873.54|2864.84|38
1628267400000|2021-08-06 16:30:00|2874.15|2865.45|2877.13|2868.43|2877.66|2868.96|2874.02|2865.32|38
1628267410000|2021-08-06 16:30:10|2877.26|2868.56|2876.93|2868.23|2878.4|2869.7|2876.93|2868.23|39
1628267420000|2021-08-06 16:30:20|2876.79|2868.09|2873.54|2864.84|2876.96|2868.26|2872.55|2863.85|39
1628267430000|2021-08-06 16:30:30|2873.51|2864.81|2872.46|2863.76|2873.96|2865.26|2872.29|2863.59|39
1628267440000|2021-08-06 16:30:40|2872.38|2863.68|2871.28|2862.58|2874.56|2865.86|2871.28|2862.58|38
1628267450000|2021-08-06 16:30:50|2871.17|2862.47|2872.05|2863.35|2872.34|2863.64|2870.8|2862.1|36
1628267460000|2021-08-06 16:31:00|2872.15|2863.45|2869.58|2860.88|2872.22|2863.52|2869.58|2860.88|38
1628267470000|2021-08-06 16:31:10|2869.61|2860.91|2869.64|2860.94|2869.82|2861.12|2868.27|2859.57|38
1628267480000|2021-08-06 16:31:20|2869.25|2860.55|2865.66|2856.96|2869.25|2860.55|2865.14|2856.44|37
1628267490000|2021-08-06 16:31:30|2865.47|2856.77|2865.39|2856.69|2866.23|2857.53|2865.16|2856.46|40
1628267500000|2021-08-06 16:31:40|2865.53|2856.83|2867.51|2858.81|2869.44|2860.74|2865.47|2856.77|35
1628267510000|2021-08-06 16:31:50|2868.59|2859.89|2868.16|2859.46|2868.59|2859.89|2867.58|2858.88|38
1628267520000|2021-08-06 16:32:00|2868.14|2859.44|2871.11|2862.41|2871.17|2862.47|2868.14|2859.44|38
1628267530000|2021-08-06 16:32:10|2871.38|2862.68|2870.85|2862.15|2872.49|2863.79|2869.3|2860.6|37
1628267540000|2021-08-06 16:32:20|2870.81|2862.11|2871.67|2862.97|2871.72|2863.02|2870.39|2861.69|39
1628267550000|2021-08-06 16:32:30|2871.73|2863.03|2871.76|2863.06|2872.26|2863.56|2871.06|2862.36|40
1628267560000|2021-08-06 16:32:40|2871.71|2863.01|2869.8|2861.1|2872.04|2863.34|2869.31|2860.61|39
1628267570000|2021-08-06 16:32:50|2869.79|2861.09|2871.2|2862.5|2871.53|2862.83|2869.79|2861.09|38
1628267580000|2021-08-06 16:33:00|2871.19|2862.49|2872.91|2864.21|2873|2864.3|2871.16|2862.46|33
1628267590000|2021-08-06 16:33:10|2872.92|2864.22|2874.55|2865.85|2874.55|2865.85|2872.32|2863.62|35
1628267600000|2021-08-06 16:33:20|2875.46|2866.76|2874.18|2865.48|2875.53|2866.83|2874.03|2865.33|39
1628267610000|2021-08-06 16:33:30|2874.27|2865.57|2874.63|2865.93|2875.18|2866.48|2874.27|2865.57|39
1628267620000|2021-08-06 16:33:40|2874.66|2865.96|2875.08|2866.38|2875.26|2866.56|2873.82|2865.12|39
1628267630000|2021-08-06 16:33:50|2875.06|2866.36|2874.31|2865.61|2875.06|2866.36|2874.2|2865.5|38
1628267640000|2021-08-06 16:34:00|2874.43|2865.73|2874.37|2865.67|2875.64|2866.94|2874.14|2865.44|39
1628267650000|2021-08-06 16:34:10|2874.43|2865.73|2874.11|2865.41|2874.6|2865.9|2874.01|2865.31|35
1628267660000|2021-08-06 16:34:20|2874.27|2865.57|2875.29|2866.59|2875.41|2866.71|2874.16|2865.46|38
1628267670000|2021-08-06 16:34:30|2875.21|2866.51|2874.9|2866.2|2875.21|2866.51|2874.57|2865.87|37
1628267680000|2021-08-06 16:34:40|2874.91|2866.21|2875.4|2866.7|2875.58|2866.88|2874.79|2866.09|33
1628267690000|2021-08-06 16:34:50|2875.42|2866.72|2875.5|2866.8|2875.65|2866.95|2874.7|2866|33
1628267700000|2021-08-06 16:35:00|2875.57|2866.87|2875.53|2866.83|2876.28|2867.58|2875.02|2866.32|31
1628267710000|2021-08-06 16:35:10|2875.6|2866.9|2875.77|2867.07|2876.53|2867.83|2875.6|2866.9|35
1628267720000|2021-08-06 16:35:20|2875.87|2867.17|2876.02|2867.32|2876.51|2867.81|2875.52|2866.82|37
1628267730000|2021-08-06 16:35:30|2875.66|2866.96|2877.18|2868.48|2877.35|2868.65|2875.55|2866.85|38
1628267740000|2021-08-06 16:35:40|2877.35|2868.65|2877.08|2868.38|2877.68|2868.98|2876.32|2867.62|38
1628267750000|2021-08-06 16:35:50|2877.11|2868.41|2876.39|2867.69|2877.74|2869.04|2876.27|2867.57|37
1628267760000|2021-08-06 16:36:00|2876.27|2867.57|2880.12|2871.42|2880.12|2871.42|2876.13|2867.43|40
1628267770000|2021-08-06 16:36:10|2880.08|2871.38|2879|2870.3|2880.93|2872.23|2878.93|2870.23|39
1628267780000|2021-08-06 16:36:20|2878.73|2870.03|2875.52|2866.82|2878.73|2870.03|2875.51|2866.81|38
1628267790000|2021-08-06 16:36:30|2875.5|2866.8|2874.4|2865.7|2875.5|2866.8|2874.13|2865.43|40
1628267800000|2021-08-06 16:36:40|2874.6|2865.9|2878.91|2870.21|2878.91|2870.21|2874.42|2865.72|36
1628267810000|2021-08-06 16:36:50|2878.97|2870.27|2878.64|2869.94|2879.4|2870.7|2878.28|2869.58|38
1628267820000|2021-08-06 16:37:00|2878.68|2869.98|2879.43|2870.73|2879.46|2870.76|2878.62|2869.92|39
1628267830000|2021-08-06 16:37:10|2879.35|2870.65|2879.41|2870.71|2880.57|2871.87|2879.1|2870.4|37
1628267840000|2021-08-06 16:37:20|2879.57|2870.87|2880.69|2871.99|2880.69|2871.99|2879.36|2870.66|39
1628267850000|2021-08-06 16:37:30|2880.74|2872.04|2880.46|2871.76|2881.51|2872.81|2880.25|2871.55|36
1628267860000|2021-08-06 16:37:40|2880.06|2871.36|2879.15|2870.45|2880.62|2871.92|2878.96|2870.26|40
1628267870000|2021-08-06 16:37:50|2879|2870.3|2880.39|2871.69|2880.43|2871.73|2879|2870.3|37
1628267880000|2021-08-06 16:38:00|2880.41|2871.71|2878.58|2869.88|2881.03|2872.33|2878.58|2869.88|39
1628267890000|2021-08-06 16:38:10|2878.54|2869.84|2877.08|2868.38|2878.54|2869.84|2877.08|2868.38|39
1628267900000|2021-08-06 16:38:20|2877.11|2868.41|2876.65|2867.95|2877.11|2868.41|2876.25|2867.55|38
1628267910000|2021-08-06 16:38:30|2876.41|2867.71|2874.9|2866.2|2876.56|2867.86|2874.46|2865.76|38
1628267920000|2021-08-06 16:38:40|2875.07|2866.37|2874.55|2865.85|2875.21|2866.51|2874.47|2865.77|37
1628267930000|2021-08-06 16:38:50|2874.52|2865.82|2876.11|2867.41|2876.32|2867.62|2874.47|2865.77|40
1628267940000|2021-08-06 16:39:00|2876.65|2867.95|2877.29|2868.59|2877.29|2868.59|2875.41|2866.71|38
1628267950000|2021-08-06 16:39:10|2877.51|2868.81|2878.59|2869.89|2878.71|2870.01|2876.76|2868.06|39
1628267960000|2021-08-06 16:39:20|2878.26|2869.56|2880.17|2871.47|2880.35|2871.65|2877.66|2868.96|39
1628267970000|2021-08-06 16:39:30|2880.36|2871.66|2880.5|2871.8|2881.21|2872.51|2879.92|2871.22|36
1628267980000|2021-08-06 16:39:40|2880.57|2871.87|2879.76|2871.06|2880.66|2871.96|2879.49|2870.79|37
1628267990000|2021-08-06 16:39:50|2879.72|2871.02|2881.1|2872.4|2881.1|2872.4|2879.06|2870.36|40
1628268000000|2021-08-06 16:40:00|2881.02|2872.32|2880.64|2871.94|2881.06|2872.36|2880.29|2871.59|35
1628268010000|2021-08-06 16:40:10|2880.82|2872.12|2881.36|2872.66|2881.52|2872.82|2880.64|2871.94|34
1628268020000|2021-08-06 16:40:20|2881.52|2872.82|2880.96|2872.26|2882.27|2873.57|2880.39|2871.69|34
1628268030000|2021-08-06 16:40:30|2881.02|2872.32|2880.46|2871.76|2882.08|2873.38|2880.46|2871.76|38
1628268040000|2021-08-06 16:40:40|2880.31|2871.61|2878.91|2870.21|2880.56|2871.86|2878.8|2870.1|38
1628268050000|2021-08-06 16:40:50|2879.3|2870.6|2877.62|2868.92|2879.42|2870.72|2877.57|2868.87|37
1628268060000|2021-08-06 16:41:00|2877.77|2869.07|2877.91|2869.21|2878.56|2869.86|2877.77|2869.07|34
1628268070000|2021-08-06 16:41:10|2877.9|2869.2|2876.99|2868.29|2878.17|2869.47|2876.99|2868.29|37
1628268080000|2021-08-06 16:41:20|2876.75|2868.05|2877.01|2868.31|2877.01|2868.31|2876.48|2867.78|38
1628268090000|2021-08-06 16:41:30|2876.83|2868.13|2876.43|2867.73|2876.96|2868.26|2876.43|2867.73|37
1628268100000|2021-08-06 16:41:40|2876.38|2867.68|2876.44|2867.74|2876.68|2867.98|2875.87|2867.17|33
1628268110000|2021-08-06 16:41:50|2876.25|2867.55|2875.56|2866.86|2876.74|2868.04|2875.55|2866.85|39
1628268120000|2021-08-06 16:42:00|2875.68|2866.98|2875.9|2867.2|2876.04|2867.34|2875.48|2866.78|38
1628268130000|2021-08-06 16:42:10|2875.92|2867.22|2875.71|2867.01|2875.97|2867.27|2875.68|2866.98|31
1628268140000|2021-08-06 16:42:20|2875.74|2867.04|2875.89|2867.19|2875.89|2867.19|2875.72|2867.02|23
1628268150000|2021-08-06 16:42:30|2875.84|2867.14|2873.81|2865.11|2875.84|2867.14|2873.76|2865.06|38
1628268160000|2021-08-06 16:42:40|2873.64|2864.94|2874.52|2865.82|2874.79|2866.09|2873.64|2864.94|30
1628268170000|2021-08-06 16:42:50|2874.6|2865.9|2874.82|2866.12|2875.57|2866.87|2874.49|2865.79|39
1628268180000|2021-08-06 16:43:00|2874.81|2866.11|2874.09|2865.39|2874.93|2866.23|2873.86|2865.16|40
1628268190000|2021-08-06 16:43:10|2874.04|2865.34|2874.19|2865.49|2874.52|2865.82|2873.9|2865.2|39
1628268200000|2021-08-06 16:43:20|2874.08|2865.38|2874.29|2865.59|2874.36|2865.66|2873.95|2865.25|33
1628268210000|2021-08-06 16:43:30|2874.11|2865.41|2874.69|2865.99|2875.89|2867.19|2874.03|2865.33|36
1628268220000|2021-08-06 16:43:40|2874.34|2865.64|2873.37|2864.67|2874.5|2865.8|2872.44|2863.74|38
1628268230000|2021-08-06 16:43:50|2873.2|2864.5|2871.91|2863.21|2873.2|2864.5|2871.33|2862.63|39
1628268240000|2021-08-06 16:44:00|2871.64|2862.94|2871.16|2862.46|2871.67|2862.97|2869.98|2861.28|36
1628268250000|2021-08-06 16:44:10|2871.34|2862.64|2869.04|2860.34|2871.34|2862.64|2868.65|2859.95|37
1628268260000|2021-08-06 16:44:20|2869.17|2860.47|2868.97|2860.27|2869.36|2860.66|2868.75|2860.05|36
1628268270000|2021-08-06 16:44:30|2869.13|2860.43|2872.3|2863.6|2872.3|2863.6|2869.13|2860.43|39
1628268280000|2021-08-06 16:44:40|2872.24|2863.54|2873.08|2864.38|2873.6|2864.9|2872.24|2863.54|37
1628268290000|2021-08-06 16:44:50|2872.96|2864.26|2871.96|2863.26|2872.96|2864.26|2871.41|2862.71|39
1628268300000|2021-08-06 16:45:00|2871.97|2863.27|2874|2865.3|2874|2865.3|2871.97|2863.27|39
1628268310000|2021-08-06 16:45:10|2874.09|2865.39|2872.63|2863.93|2874.67|2865.97|2872.27|2863.57|37
1628268320000|2021-08-06 16:45:20|2872.82|2864.12|2874.35|2865.65|2874.47|2865.77|2872.76|2864.06|38
1628268330000|2021-08-06 16:45:30|2874.24|2865.54|2873.29|2864.59|2874.24|2865.54|2872.41|2863.71|39
1628268340000|2021-08-06 16:45:40|2873.36|2864.66|2875.83|2867.13|2875.83|2867.13|2873.14|2864.44|38
1628268350000|2021-08-06 16:45:50|2876.1|2867.4|2876.32|2867.62|2876.32|2867.62|2875.05|2866.35|37
1628268360000|2021-08-06 16:46:00|2876.19|2867.49|2876.19|2867.49|2876.19|2867.49|2874.97|2866.27|34
1628268370000|2021-08-06 16:46:10|2876|2867.3|2875.26|2866.56|2876.24|2867.54|2875.12|2866.42|35
1628268380000|2021-08-06 16:46:20|2875.23|2866.53|2873.91|2865.21|2875.23|2866.53|2873.14|2864.44|36
1628268390000|2021-08-06 16:46:30|2873.7|2865|2872.61|2863.91|2874.87|2866.17|2872.47|2863.77|38
1628268400000|2021-08-06 16:46:40|2872.5|2863.8|2871.53|2862.83|2872.5|2863.8|2871.43|2862.73|39
1628268410000|2021-08-06 16:46:50|2871.52|2862.82|2870.22|2861.52|2871.66|2862.96|2869.65|2860.95|40
1628268420000|2021-08-06 16:47:00|2870.2|2861.5|2869.18|2860.48|2870.89|2862.19|2868.94|2860.24|37
1628268430000|2021-08-06 16:47:10|2869.08|2860.38|2867.58|2858.88|2869.08|2860.38|2867.24|2858.54|37
1628268440000|2021-08-06 16:47:20|2867.57|2858.87|2866.2|2857.5|2867.83|2859.13|2866.18|2857.48|35
1628268450000|2021-08-06 16:47:30|2866.3|2857.6|2865.47|2856.77|2866.94|2858.24|2865.31|2856.61|40
1628268460000|2021-08-06 16:47:40|2865.6|2856.9|2864.47|2855.77|2865.6|2856.9|2864.47|2855.77|38
1628268470000|2021-08-06 16:47:50|2864.35|2855.65|2863.41|2854.71|2864.77|2856.07|2863.31|2854.61|39
1628268480000|2021-08-06 16:48:00|2863.47|2854.77|2860.48|2851.78|2863.47|2854.77|2860.48|2851.78|40
1628268490000|2021-08-06 16:48:10|2860.54|2851.84|2859.48|2850.78|2861.4|2852.7|2858.95|2850.25|40
1628268500000|2021-08-06 16:48:20|2859.3|2850.6|2859.11|2850.41|2860.21|2851.51|2858.51|2849.81|37
1628268510000|2021-08-06 16:48:30|2859.12|2850.42|2858.7|2850|2859.67|2850.97|2858.48|2849.78|38
1628268520000|2021-08-06 16:48:40|2858.74|2850.04|2858.37|2849.67|2858.74|2850.04|2857.49|2848.79|37
1628268530000|2021-08-06 16:48:50|2858.48|2849.78|2857.75|2849.05|2858.53|2849.83|2857.61|2848.91|38
1628268540000|2021-08-06 16:49:00|2857.76|2849.06|2858.12|2849.42|2858.12|2849.42|2856.9|2848.2|28
1628268550000|2021-08-06 16:49:10|2858.16|2849.46|2860.7|2852|2860.8|2852.1|2858.16|2849.46|38
1628268560000|2021-08-06 16:49:20|2860.58|2851.88|2858.29|2849.59|2860.82|2852.12|2857.16|2848.46|39
1628268570000|2021-08-06 16:49:30|2858.27|2849.57|2859.28|2850.58|2859.29|2850.59|2858|2849.3|38
1628268580000|2021-08-06 16:49:40|2859.54|2850.84|2859.45|2850.75|2860.65|2851.95|2858.93|2850.23|38
1628268590000|2021-08-06 16:49:50|2859.01|2850.31|2859.96|2851.26|2859.96|2851.26|2858.76|2850.06|37
1628268600000|2021-08-06 16:50:00|2860.16|2851.46|2858.64|2849.94|2860.47|2851.77|2858.48|2849.78|39
1628268610000|2021-08-06 16:50:10|2858.68|2849.98|2858.26|2849.56|2858.76|2850.06|2858.21|2849.51|30
1628268620000|2021-08-06 16:50:20|2858.27|2849.57|2856.92|2848.22|2858.3|2849.6|2856.92|2848.22|34
1628268630000|2021-08-06 16:50:30|2856.94|2848.24|2858.08|2849.38|2858.08|2849.38|2856.75|2848.05|34
1628268640000|2021-08-06 16:50:40|2858.05|2849.35|2859.55|2850.85|2859.76|2851.06|2858.05|2849.35|36
1628268650000|2021-08-06 16:50:50|2859.74|2851.04|2858.72|2850.02|2859.74|2851.04|2858.71|2850.01|31
1628268660000|2021-08-06 16:51:00|2858.71|2850.01|2857.48|2848.78|2859.09|2850.39|2857.01|2848.31|33
1628268670000|2021-08-06 16:51:10|2857.2|2848.5|2857.08|2848.38|2858.44|2849.74|2857.08|2848.38|37
1628268680000|2021-08-06 16:51:20|2856.71|2848.01|2856.81|2848.11|2857.07|2848.37|2856.53|2847.83|33
1628268690000|2021-08-06 16:51:30|2856.77|2848.07|2856.93|2848.23|2857.11|2848.41|2856.77|2848.07|27
1628268700000|2021-08-06 16:51:40|2857.02|2848.32|2859|2850.3|2859|2850.3|2857.02|2848.32|34
1628268710000|2021-08-06 16:51:50|2859.13|2850.43|2859.64|2850.94|2860.1|2851.4|2858.96|2850.26|37
1628268720000|2021-08-06 16:52:00|2859.56|2850.86|2861.47|2852.77|2861.69|2852.99|2859.56|2850.86|38
1628268730000|2021-08-06 16:52:10|2861.66|2852.96|2859.42|2850.72|2861.66|2852.96|2859.28|2850.58|37
1628268740000|2021-08-06 16:52:20|2859.56|2850.86|2861.21|2852.51|2861.32|2852.62|2859.46|2850.76|37
1628268750000|2021-08-06 16:52:30|2861.18|2852.48|2861.39|2852.69|2862.05|2853.35|2860.71|2852.01|36
1628268760000|2021-08-06 16:52:40|2861.76|2853.06|2861.62|2852.92|2861.76|2853.06|2861.19|2852.49|39
1628268770000|2021-08-06 16:52:50|2861.9|2853.2|2862.5|2853.8|2862.82|2854.12|2861.74|2853.04|37
1628268780000|2021-08-06 16:53:00|2862.66|2853.96|2862.31|2853.61|2863.02|2854.32|2862.08|2853.38|39
1628268790000|2021-08-06 16:53:10|2862.25|2853.55|2862.6|2853.9|2862.78|2854.08|2862.21|2853.51|36
1628268800000|2021-08-06 16:53:20|2862.57|2853.87|2862.09|2853.39|2862.61|2853.91|2861.94|2853.24|23
1628268810000|2021-08-06 16:53:30|2862.08|2853.38|2862.4|2853.7|2862.58|2853.88|2861.93|2853.23|30
1628268820000|2021-08-06 16:53:40|2862.46|2853.76|2862.1|2853.4|2862.69|2853.99|2861.93|2853.23|33
1628268830000|2021-08-06 16:53:50|2862.11|2853.41|2861.53|2852.83|2862.13|2853.43|2861.41|2852.71|33
1628268840000|2021-08-06 16:54:00|2861.49|2852.79|2863.62|2854.92|2863.83|2855.13|2861.35|2852.65|39
1628268850000|2021-08-06 16:54:10|2863.42|2854.72|2862.67|2853.97|2863.42|2854.72|2861.87|2853.17|37
1628268860000|2021-08-06 16:54:20|2862.35|2853.65|2863.84|2855.14|2863.84|2855.14|2862.14|2853.44|39
1628268870000|2021-08-06 16:54:30|2863.96|2855.26|2865.5|2856.8|2865.53|2856.83|2863.88|2855.18|34
1628268880000|2021-08-06 16:54:40|2865.51|2856.81|2864.18|2855.48|2865.51|2856.81|2863.85|2855.15|37
1628268890000|2021-08-06 16:54:50|2864.29|2855.59|2865.79|2857.09|2866.3|2857.6|2864.29|2855.59|39
1628268900000|2021-08-06 16:55:00|2865.91|2857.21|2865.97|2857.27|2866.28|2857.58|2865.48|2856.78|38
1628268910000|2021-08-06 16:55:10|2865.93|2857.23|2865.51|2856.81|2866.08|2857.38|2865.14|2856.44|38
1628268920000|2021-08-06 16:55:20|2865.39|2856.69|2866.38|2857.68|2866.6|2857.9|2865|2856.3|38
1628268930000|2021-08-06 16:55:30|2866.42|2857.72|2866.44|2857.74|2866.66|2857.96|2865.92|2857.22|39
1628268940000|2021-08-06 16:55:40|2866.52|2857.82|2865.79|2857.09|2866.62|2857.92|2865.64|2856.94|36
1628268950000|2021-08-06 16:55:50|2866.14|2857.44|2865.87|2857.17|2866.14|2857.44|2865.54|2856.84|36
1628268960000|2021-08-06 16:56:00|2865.85|2857.15|2865.51|2856.81|2866.66|2857.96|2865.51|2856.81|39
1628268970000|2021-08-06 16:56:10|2865.11|2856.41|2864.82|2856.12|2865.22|2856.52|2864.7|2856|39
1628268980000|2021-08-06 16:56:20|2864.81|2856.11|2864.48|2855.78|2864.88|2856.18|2864.13|2855.43|36
1628268990000|2021-08-06 16:56:30|2864.61|2855.91|2864.57|2855.87|2864.94|2856.24|2864.39|2855.69|36
1628269000000|2021-08-06 16:56:40|2864.53|2855.83|2864.76|2856.06|2864.86|2856.16|2864.53|2855.83|39
1628269010000|2021-08-06 16:56:50|2864.8|2856.1|2865.82|2857.12|2866.32|2857.62|2864.79|2856.09|38
1628269020000|2021-08-06 16:57:00|2866.11|2857.41|2865.85|2857.15|2866.18|2857.48|2865.85|2857.15|32
1628269030000|2021-08-06 16:57:10|2865.86|2857.16|2865.04|2856.34|2866|2857.3|2864.99|2856.29|38
1628269040000|2021-08-06 16:57:20|2865.06|2856.36|2865.25|2856.55|2865.26|2856.56|2865.02|2856.32|31
1628269050000|2021-08-06 16:57:30|2865.4|2856.7|2867.06|2858.36|2867.16|2858.46|2865.4|2856.7|32
1628269060000|2021-08-06 16:57:40|2867.1|2858.4|2866.95|2858.25|2867.2|2858.5|2865.33|2856.63|36
1628269070000|2021-08-06 16:57:50|2866.89|2858.19|2868.17|2859.47|2868.18|2859.48|2866.81|2858.11|29
1628269080000|2021-08-06 16:58:00|2868.21|2859.51|2867.93|2859.23|2868.32|2859.62|2867.8|2859.1|34
1628269090000|2021-08-06 16:58:10|2867.89|2859.19|2868.02|2859.32|2868.32|2859.62|2867.89|2859.19|32
1628269100000|2021-08-06 16:58:20|2867.56|2858.86|2865.89|2857.19|2867.67|2858.97|2865.64|2856.94|40
1628269110000|2021-08-06 16:58:30|2865.95|2857.25|2867.48|2858.78|2868|2859.3|2865.94|2857.24|33
1628269120000|2021-08-06 16:58:40|2867.34|2858.64|2867.53|2858.83|2867.53|2858.83|2867.19|2858.49|36
1628269130000|2021-08-06 16:58:50|2867.46|2858.76|2867.18|2858.48|2867.75|2859.05|2867.18|2858.48|22
1628269140000|2021-08-06 16:59:00|2867.23|2858.53|2867.39|2858.69|2867.63|2858.93|2867.18|2858.48|31
1628269150000|2021-08-06 16:59:10|2867.21|2858.51|2867.13|2858.43|2867.39|2858.69|2867.02|2858.32|23
1628269160000|2021-08-06 16:59:20|2867|2858.3|2866.99|2858.29|2867.07|2858.37|2866.85|2858.15|27
1628269170000|2021-08-06 16:59:30|2867.07|2858.37|2867.1|2858.4|2867.1|2858.4|2867|2858.3|25
1628269180000|2021-08-06 16:59:40|2867.09|2858.39|2867.17|2858.47|2867.17|2858.47|2866.93|2858.23|32
1628269190000|2021-08-06 16:59:50|2866.99|2858.29|2867.21|2858.51|2867.21|2858.51|2866.88|2858.18|34
1628269200000|2021-08-06 17:00:00|2867.06|2858.36|2867.01|2858.31|2868.93|2860.23|2867.01|2858.31|38
1628269210000|2021-08-06 17:00:10|2866.96|2858.26|2868.86|2860.16|2869.28|2860.58|2866.89|2858.19|39
1628269220000|2021-08-06 17:00:20|2869.38|2860.68|2869.82|2861.12|2869.85|2861.15|2869.29|2860.59|32
1628269230000|2021-08-06 17:00:30|2870.31|2861.61|2871.53|2862.83|2871.92|2863.22|2870.08|2861.38|37
1628269240000|2021-08-06 17:00:40|2871.74|2863.04|2872.14|2863.44|2872.55|2863.85|2871.74|2863.04|35
1628269250000|2021-08-06 17:00:50|2872.22|2863.52|2872.09|2863.39|2873.16|2864.46|2872.06|2863.36|34
1628269260000|2021-08-06 17:01:00|2872.07|2863.37|2872.3|2863.6|2872.77|2864.07|2872.07|2863.37|37
1628269270000|2021-08-06 17:01:10|2872.29|2863.59|2871.29|2862.59|2872.29|2863.59|2871.04|2862.34|39
1628269280000|2021-08-06 17:01:20|2871.4|2862.7|2872.37|2863.67|2872.81|2864.11|2871.27|2862.57|38
1628269290000|2021-08-06 17:01:30|2872.2|2863.5|2872.66|2863.96|2872.75|2864.05|2872.2|2863.5|33
1628269300000|2021-08-06 17:01:40|2872.56|2863.86|2872.05|2863.35|2873.31|2864.61|2871.68|2862.98|33
1628269310000|2021-08-06 17:01:50|2871.96|2863.26|2873.29|2864.59|2873.29|2864.59|2871.65|2862.95|38
1628269320000|2021-08-06 17:02:00|2873.28|2864.58|2873.72|2865.02|2874.13|2865.43|2873.27|2864.57|39
1628269330000|2021-08-06 17:02:10|2873.87|2865.17|2873.03|2864.33|2874.46|2865.76|2872.77|2864.07|40
1628269340000|2021-08-06 17:02:20|2873.17|2864.47|2872.19|2863.49|2873.17|2864.47|2872.02|2863.32|33
1628269350000|2021-08-06 17:02:30|2872.17|2863.47|2874.15|2865.45|2874.2|2865.5|2872.17|2863.47|26
1628269360000|2021-08-06 17:02:40|2873.84|2865.14|2874.63|2865.93|2874.79|2866.09|2873.84|2865.14|27
1628269370000|2021-08-06 17:02:50|2874.67|2865.97|2874.92|2866.22|2875.1|2866.4|2874.17|2865.47|33
1628269380000|2021-08-06 17:03:00|2874.89|2866.19|2875.01|2866.31|2875.03|2866.33|2874.66|2865.96|33
1628269390000|2021-08-06 17:03:10|2875|2866.3|2874.96|2866.26|2875.06|2866.36|2874.8|2866.1|16
1628269400000|2021-08-06 17:03:20|2874.97|2866.27|2875.55|2866.85|2875.67|2866.97|2874.97|2866.27|29
1628269410000|2021-08-06 17:03:30|2876.14|2867.44|2877.28|2868.58|2877.31|2868.61|2875.83|2867.13|37
1628269420000|2021-08-06 17:03:40|2877.27|2868.57|2876.72|2868.02|2877.64|2868.94|2876.65|2867.95|38
1628269430000|2021-08-06 17:03:50|2876.56|2867.86|2876.61|2867.91|2876.72|2868.02|2876.36|2867.66|36
1628269440000|2021-08-06 17:04:00|2876.57|2867.87|2876.96|2868.26|2876.96|2868.26|2876.49|2867.79|35
1628269450000|2021-08-06 17:04:10|2876.99|2868.29|2876.65|2867.95|2876.99|2868.29|2876.65|2867.95|29
1628269460000|2021-08-06 17:04:20|2876.62|2867.92|2876.77|2868.07|2876.91|2868.21|2876.44|2867.74|26
1628269470000|2021-08-06 17:04:30|2876.85|2868.15|2876.69|2867.99|2876.9|2868.2|2876.53|2867.83|21
1628269480000|2021-08-06 17:04:40|2876.68|2867.98|2875.39|2866.69|2876.69|2867.99|2875.39|2866.69|26
1628269490000|2021-08-06 17:04:50|2874.86|2866.16|2875.41|2866.71|2875.41|2866.71|2874.75|2866.05|29
1628269500000|2021-08-06 17:05:00|2875.64|2866.94|2875.51|2866.81|2875.77|2867.07|2875.34|2866.64|29
1628269510000|2021-08-06 17:05:10|2875.52|2866.82|2875.92|2867.22|2876.41|2867.71|2875.52|2866.82|32
1628269520000|2021-08-06 17:05:20|2875.9|2867.2|2875.8|2867.1|2877.03|2868.33|2875.56|2866.86|37
1628269530000|2021-08-06 17:05:30|2875.77|2867.07|2878.01|2869.31|2878.26|2869.56|2875.77|2867.07|38
1628269540000|2021-08-06 17:05:40|2877.58|2868.88|2879.8|2871.1|2880.18|2871.48|2877.58|2868.88|35
1628269550000|2021-08-06 17:05:50|2879.7|2871|2879.53|2870.83|2880.6|2871.9|2879.28|2870.58|39
1628269560000|2021-08-06 17:06:00|2879.67|2870.97|2881.59|2872.89|2881.59|2872.89|2879.48|2870.78|38
1628269570000|2021-08-06 17:06:10|2881.47|2872.77|2881.02|2872.32|2881.94|2873.24|2880.79|2872.09|37
1628269580000|2021-08-06 17:06:20|2880.99|2872.29|2881.43|2872.73|2881.74|2873.04|2880.88|2872.18|35
1628269590000|2021-08-06 17:06:30|2881.32|2872.62|2882.2|2873.5|2882.38|2873.68|2881.32|2872.62|32
1628269600000|2021-08-06 17:06:40|2882.3|2873.6|2882.49|2873.79|2882.55|2873.85|2882.24|2873.54|29
1628269610000|2021-08-06 17:06:50|2882.45|2873.75|2883.58|2874.88|2883.68|2874.98|2882.35|2873.65|24
1628269620000|2021-08-06 17:07:00|2883.55|2874.85|2883.91|2875.21|2884.09|2875.39|2883.47|2874.77|24
1628269630000|2021-08-06 17:07:10|2883.98|2875.28|2880.93|2872.23|2884.05|2875.35|2880.93|2872.23|37
1628269640000|2021-08-06 17:07:20|2881.19|2872.49|2879.87|2871.17|2881.33|2872.63|2879.5|2870.8|36
1628269650000|2021-08-06 17:07:30|2879.88|2871.18|2881.15|2872.45|2882.28|2873.58|2879.76|2871.06|39
1628269660000|2021-08-06 17:07:40|2880.97|2872.27|2881.92|2873.22|2882.25|2873.55|2880.88|2872.18|34
1628269670000|2021-08-06 17:07:50|2881.88|2873.18|2880.75|2872.05|2881.95|2873.25|2880.62|2871.92|37
1628269680000|2021-08-06 17:08:00|2880.68|2871.98|2881.55|2872.85|2881.67|2872.97|2880.63|2871.93|35
1628269690000|2021-08-06 17:08:10|2881.51|2872.81|2880.78|2872.08|2882.04|2873.34|2880.73|2872.03|37
1628269700000|2021-08-06 17:08:20|2880.96|2872.26|2880.79|2872.09|2880.98|2872.28|2880.69|2871.99|31
1628269710000|2021-08-06 17:08:30|2880.83|2872.13|2880.65|2871.95|2880.91|2872.21|2880.65|2871.95|34
1628269720000|2021-08-06 17:08:40|2880.67|2871.97|2881.29|2872.59|2881.29|2872.59|2880.58|2871.88|31
1628269730000|2021-08-06 17:08:50|2881.28|2872.58|2880.95|2872.25|2881.52|2872.82|2880.85|2872.15|32
1628269740000|2021-08-06 17:09:00|2881.04|2872.34|2880.97|2872.27|2881.04|2872.34|2880.89|2872.19|23
1628269750000|2021-08-06 17:09:10|2880.91|2872.21|2881.09|2872.39|2881.41|2872.71|2880.91|2872.21|31
1628269760000|2021-08-06 17:09:20|2881.06|2872.36|2880.75|2872.05|2881.06|2872.36|2880.71|2872.01|26
1628269770000|2021-08-06 17:09:30|2880.76|2872.06|2878.73|2870.03|2880.76|2872.06|2878.73|2870.03|14
1628269780000|2021-08-06 17:09:40|2878.77|2870.07|2878.23|2869.53|2878.77|2870.07|2877.9|2869.2|35
1628269790000|2021-08-06 17:09:50|2878.34|2869.64|2878.18|2869.48|2878.44|2869.74|2878.08|2869.38|29
1628269800000|2021-08-06 17:10:00|2878.33|2869.63|2879.46|2870.76|2879.63|2870.93|2878.22|2869.52|25
1628269810000|2021-08-06 17:10:10|2879.58|2870.88|2879.3|2870.6|2879.7|2871|2879.3|2870.6|24
1628269820000|2021-08-06 17:10:20|2879.31|2870.61|2879.8|2871.1|2879.82|2871.12|2879.31|2870.61|33
1628269830000|2021-08-06 17:10:30|2879.77|2871.07|2880.22|2871.52|2880.35|2871.65|2879.73|2871.03|32
1628269840000|2021-08-06 17:10:40|2880.34|2871.64|2881.13|2872.43|2881.13|2872.43|2879.98|2871.28|31
1628269850000|2021-08-06 17:10:50|2881.15|2872.45|2881.71|2873.01|2881.81|2873.11|2880.99|2872.29|33
1628269860000|2021-08-06 17:11:00|2881.72|2873.02|2880.16|2871.46|2881.89|2873.19|2880.16|2871.46|34
1628269870000|2021-08-06 17:11:10|2880.18|2871.48|2881.26|2872.56|2881.28|2872.58|2880.03|2871.33|33
1628269880000|2021-08-06 17:11:20|2881.24|2872.54|2880.9|2872.2|2881.36|2872.66|2880.18|2871.48|39
1628269890000|2021-08-06 17:11:30|2880.88|2872.18|2881.22|2872.52|2881.25|2872.55|2880.56|2871.86|39
1628269900000|2021-08-06 17:11:40|2881.25|2872.55|2881.54|2872.84|2881.54|2872.84|2881.07|2872.37|33
1628269910000|2021-08-06 17:11:50|2881.51|2872.81|2881.88|2873.18|2882.29|2873.59|2881.44|2872.74|40
1628269920000|2021-08-06 17:12:00|2881.89|2873.19|2880.8|2872.1|2881.9|2873.2|2880.5|2871.8|32
1628269930000|2021-08-06 17:12:10|2880.92|2872.22|2880.85|2872.15|2881.05|2872.35|2880.58|2871.88|34
1628269940000|2021-08-06 17:12:20|2880.81|2872.11|2880.57|2871.87|2880.85|2872.15|2880.51|2871.81|30
1628269950000|2021-08-06 17:12:30|2880.56|2871.86|2881.34|2872.64|2881.36|2872.66|2880.45|2871.75|31
1628269960000|2021-08-06 17:12:40|2881.31|2872.61|2881.2|2872.5|2881.74|2873.04|2881.08|2872.38|36
1628269970000|2021-08-06 17:12:50|2881.21|2872.51|2879.07|2870.37|2881.29|2872.59|2879.07|2870.37|29
1628269980000|2021-08-06 17:13:00|2878.99|2870.29|2877.48|2868.78|2879.1|2870.4|2876.94|2868.24|37
1628269990000|2021-08-06 17:13:10|2877.49|2868.79|2876.73|2868.03|2877.49|2868.79|2876.44|2867.74|36
1628270000000|2021-08-06 17:13:20|2876.71|2868.01|2876.1|2867.4|2876.71|2868.01|2875.25|2866.55|32
1628270010000|2021-08-06 17:13:30|2876.03|2867.33|2874.71|2866.01|2876.1|2867.4|2874.71|2866.01|34
1628270020000|2021-08-06 17:13:40|2874.68|2865.98|2874.76|2866.06|2874.88|2866.18|2874.61|2865.91|29
1628270030000|2021-08-06 17:13:50|2875.03|2866.33|2875.09|2866.39|2875.31|2866.61|2874.7|2866|28
1628270040000|2021-08-06 17:14:00|2875.48|2866.78|2875.09|2866.39|2875.48|2866.78|2874.99|2866.29|8
1628270050000|2021-08-06 17:14:10|2875.42|2866.72|2875.49|2866.79|2876.43|2867.73|2875.09|2866.39|30
1628270060000|2021-08-06 17:14:20|2875.45|2866.75|2874.5|2865.8|2875.45|2866.75|2873.7|2865|37
1628270070000|2021-08-06 17:14:30|2875.11|2866.41|2873.84|2865.14|2875.11|2866.41|2873.35|2864.65|35
1628270080000|2021-08-06 17:14:40|2873.94|2865.24|2875.88|2867.18|2875.88|2867.18|2873.35|2864.65|39
1628270090000|2021-08-06 17:14:50|2875.9|2867.2|2875.43|2866.73|2876.27|2867.57|2875.32|2866.62|37
1628270100000|2021-08-06 17:15:00|2875.52|2866.82|2876.18|2867.48|2876.49|2867.79|2875.5|2866.8|34
1628270110000|2021-08-06 17:15:10|2876.15|2867.45|2877.32|2868.62|2877.64|2868.94|2876.04|2867.34|35
1628270120000|2021-08-06 17:15:20|2877.14|2868.44|2877.98|2869.28|2878.42|2869.72|2877.14|2868.44|36
1628270130000|2021-08-06 17:15:30|2878.32|2869.62|2878.02|2869.32|2878.93|2870.23|2877.76|2869.06|38
1628270140000|2021-08-06 17:15:40|2878.04|2869.34|2877.98|2869.28|2878.54|2869.84|2877.56|2868.86|36
1628270150000|2021-08-06 17:15:50|2878.19|2869.49|2878.94|2870.24|2878.94|2870.24|2877.26|2868.56|36
1628270160000|2021-08-06 17:16:00|2878.36|2869.66|2877.56|2868.86|2879.38|2870.68|2877.44|2868.74|38
1628270170000|2021-08-06 17:16:10|2878.76|2870.06|2880.13|2871.43|2881.12|2872.42|2878.71|2870.01|39
1628270180000|2021-08-06 17:16:20|2879.94|2871.24|2879.5|2870.8|2880.61|2871.91|2879.12|2870.42|37
1628270190000|2021-08-06 17:16:30|2879.11|2870.41|2880.09|2871.39|2880.95|2872.25|2879.11|2870.41|28
1628270200000|2021-08-06 17:16:40|2880.57|2871.87|2882.08|2873.38|2882.62|2873.92|2880|2871.3|23
1628270210000|2021-08-06 17:16:50|2882.1|2873.4|2882.14|2873.44|2882.81|2874.11|2881.43|2872.73|30
1628270220000|2021-08-06 17:17:00|2882.02|2873.32|2880.89|2872.19|2882.68|2873.98|2880.43|2871.73|30
1628270230000|2021-08-06 17:17:10|2882.45|2873.75|2882.32|2873.62|2882.86|2874.16|2880.56|2871.86|31
1628270240000|2021-08-06 17:17:20|2882.82|2874.12|2883.33|2874.63|2883.78|2875.08|2881.82|2873.12|31
1628270250000|2021-08-06 17:17:30|2883.39|2874.69|2884.91|2876.21|2884.91|2876.21|2881.99|2873.29|36
1628270260000|2021-08-06 17:17:40|2884.02|2875.32|2884.58|2875.88|2885.77|2877.07|2883.3|2874.6|38
1628270270000|2021-08-06 17:17:50|2884.77|2876.07|2886.95|2878.25|2888.37|2879.67|2884.35|2875.65|38
1628270280000|2021-08-06 17:18:00|2887.86|2879.16|2887.61|2878.91|2888.32|2879.62|2886.73|2878.03|34
1628270290000|2021-08-06 17:18:10|2887.32|2878.62|2883.27|2874.57|2888.07|2879.37|2883.26|2874.56|39
1628270300000|2021-08-06 17:18:20|2883.29|2874.59|2883.18|2874.48|2885.8|2877.1|2883.18|2874.48|39
1628270310000|2021-08-06 17:18:30|2882.84|2874.14|2882.31|2873.61|2884.03|2875.33|2881.14|2872.44|36
1628270320000|2021-08-06 17:18:40|2882.48|2873.78|2884.07|2875.37|2884.07|2875.37|2882.48|2873.78|31
1628270330000|2021-08-06 17:18:50|2884.13|2875.43|2884.34|2875.64|2884.71|2876.01|2884.07|2875.37|32
1628270340000|2021-08-06 17:19:00|2884.32|2875.62|2882.66|2873.96|2884.34|2875.64|2882.66|2873.96|22
1628270350000|2021-08-06 17:19:10|2882.45|2873.75|2882.13|2873.43|2882.45|2873.75|2881.5|2872.8|35
1628270360000|2021-08-06 17:19:20|2882.2|2873.5|2883.35|2874.65|2883.41|2874.71|2882.19|2873.49|33
1628270370000|2021-08-06 17:19:30|2883.26|2874.56|2883.24|2874.54|2883.38|2874.68|2883.24|2874.54|15
1628270380000|2021-08-06 17:19:40|2883.23|2874.53|2882.85|2874.15|2883.56|2874.86|2882.79|2874.09|24
1628270390000|2021-08-06 17:19:50|2882.89|2874.19|2881.06|2872.36|2882.93|2874.23|2880.78|2872.08|37
1628270400000|2021-08-06 17:20:00|2880.78|2872.08|2881.98|2873.28|2882.3|2873.6|2880.75|2872.05|37
1628270410000|2021-08-06 17:20:10|2882.1|2873.4|2881.95|2873.25|2882.28|2873.58|2881.75|2873.05|29
1628270420000|2021-08-06 17:20:20|2881.88|2873.18|2881.63|2872.93|2881.88|2873.18|2880.24|2871.54|37
1628270430000|2021-08-06 17:20:30|2881.58|2872.88|2883.63|2874.93|2883.67|2874.97|2881.41|2872.71|37
1628270440000|2021-08-06 17:20:40|2883.53|2874.83|2882.53|2873.83|2883.53|2874.83|2882.11|2873.41|31
1628270450000|2021-08-06 17:20:50|2882.6|2873.9|2882.86|2874.16|2882.86|2874.16|2882.14|2873.44|31
1628270460000|2021-08-06 17:21:00|2882.87|2874.17|2883.95|2875.25|2883.95|2875.25|2882.75|2874.05|33
1628270470000|2021-08-06 17:21:10|2883.99|2875.29|2885.38|2876.68|2885.38|2876.68|2883.99|2875.29|32
1628270480000|2021-08-06 17:21:20|2885.15|2876.45|2885.62|2876.92|2885.93|2877.23|2884.23|2875.53|34
1628270490000|2021-08-06 17:21:30|2885.53|2876.83|2883.09|2874.39|2885.61|2876.91|2883.09|2874.39|37
1628270500000|2021-08-06 17:21:40|2883.08|2874.38|2883.6|2874.9|2884|2875.3|2882.78|2874.08|36
1628270510000|2021-08-06 17:21:50|2883.44|2874.74|2883.54|2874.84|2883.58|2874.88|2882.91|2874.21|35
1628270520000|2021-08-06 17:22:00|2883.48|2874.78|2881.15|2872.45|2883.53|2874.83|2881.04|2872.34|37
1628270530000|2021-08-06 17:22:10|2881.05|2872.35|2881.52|2872.82|2882.62|2873.92|2880.78|2872.08|36
1628270540000|2021-08-06 17:22:20|2881.13|2872.43|2882.3|2873.6|2882.45|2873.75|2881.07|2872.37|31
1628270550000|2021-08-06 17:22:30|2882.28|2873.58|2882.52|2873.82|2883.6|2874.9|2882.2|2873.5|29
1628270560000|2021-08-06 17:22:40|2882.45|2873.75|2882.48|2873.78|2883.2|2874.5|2882.05|2873.35|27
1628270570000|2021-08-06 17:22:50|2882.6|2873.9|2882.83|2874.13|2883.2|2874.5|2881.55|2872.85|31
1628270580000|2021-08-06 17:23:00|2882.59|2873.89|2883.38|2874.68|2883.67|2874.97|2882.59|2873.89|32
1628270590000|2021-08-06 17:23:10|2883.4|2874.7|2883.83|2875.13|2883.86|2875.16|2883.23|2874.53|34
1628270600000|2021-08-06 17:23:20|2883.9|2875.2|2883.34|2874.64|2883.9|2875.2|2883.29|2874.59|30
1628270610000|2021-08-06 17:23:30|2883.33|2874.63|2882.48|2873.78|2883.56|2874.86|2882.15|2873.45|31
1628270620000|2021-08-06 17:23:40|2882.41|2873.71|2882.4|2873.7|2882.75|2874.05|2882.4|2873.7|17
1628270630000|2021-08-06 17:23:50|2882.51|2873.81|2883.27|2874.57|2883.45|2874.75|2882.51|2873.81|23
1628270640000|2021-08-06 17:24:00|2883.3|2874.6|2883.12|2874.42|2883.3|2874.6|2883.12|2874.42|9
1628270650000|2021-08-06 17:24:10|2883.23|2874.53|2883.23|2874.53|2884.09|2875.39|2883.23|2874.53|27
1628270660000|2021-08-06 17:24:20|2883.3|2874.6|2884.23|2875.53|2884.3|2875.6|2883.3|2874.6|27
1628270670000|2021-08-06 17:24:30|2883.81|2875.11|2884.33|2875.63|2884.5|2875.8|2883.81|2875.11|27
1628270680000|2021-08-06 17:24:40|2884.61|2875.91|2885.98|2877.28|2885.98|2877.28|2884.47|2875.77|29
1628270690000|2021-08-06 17:24:50|2885.95|2877.25|2886.02|2877.32|2886.41|2877.71|2884.83|2876.13|35
1628270700000|2021-08-06 17:25:00|2885.85|2877.15|2887.18|2878.48|2887.62|2878.92|2885.85|2877.15|36
1628270710000|2021-08-06 17:25:10|2887.08|2878.38|2887.66|2878.96|2887.66|2878.96|2886.48|2877.78|33
1628270720000|2021-08-06 17:25:20|2887.65|2878.95|2887.45|2878.75|2888.19|2879.49|2887.27|2878.57|35
1628270730000|2021-08-06 17:25:30|2887.5|2878.8|2888.6|2879.9|2889.01|2880.31|2887.5|2878.8|36
1628270740000|2021-08-06 17:25:40|2888.63|2879.93|2888.21|2879.51|2889.14|2880.44|2888.21|2879.51|34
1628270750000|2021-08-06 17:25:50|2888.93|2880.23|2888.9|2880.2|2889.25|2880.55|2888.62|2879.92|35
1628270760000|2021-08-06 17:26:00|2889.17|2880.47|2891.65|2882.95|2891.65|2882.95|2888.93|2880.23|38
1628270770000|2021-08-06 17:26:10|2891.61|2882.91|2887.61|2878.91|2891.75|2883.05|2887.61|2878.91|37
1628270780000|2021-08-06 17:26:20|2887.63|2878.93|2886.52|2877.82|2888.36|2879.66|2886.01|2877.31|38
1628270790000|2021-08-06 17:26:30|2886.54|2877.84|2887.12|2878.42|2887.12|2878.42|2885.53|2876.83|39
1628270800000|2021-08-06 17:26:40|2887.07|2878.37|2887.38|2878.68|2887.43|2878.73|2886.6|2877.9|33
1628270810000|2021-08-06 17:26:50|2887.37|2878.67|2886.97|2878.27|2887.38|2878.68|2886.96|2878.26|19
1628270820000|2021-08-06 17:27:00|2886.9|2878.2|2885.06|2876.36|2886.9|2878.2|2884.03|2875.33|37
1628270830000|2021-08-06 17:27:10|2885.1|2876.4|2887.95|2879.25|2888.19|2879.49|2884.61|2875.91|31
1628270840000|2021-08-06 17:27:20|2888|2879.3|2887.22|2878.52|2888|2879.3|2887.14|2878.44|27
1628270850000|2021-08-06 17:27:30|2887.35|2878.65|2887.54|2878.84|2887.86|2879.16|2887.35|2878.65|28
1628270860000|2021-08-06 17:27:40|2887.76|2879.06|2887.96|2879.26|2888.35|2879.65|2887.74|2879.04|35
1628270870000|2021-08-06 17:27:50|2887.95|2879.25|2888.04|2879.34|2888.58|2879.88|2887.95|2879.25|29
1628270880000|2021-08-06 17:28:00|2888.08|2879.38|2887.75|2879.05|2888.31|2879.61|2887.75|2879.05|38
1628270890000|2021-08-06 17:28:10|2887.81|2879.11|2887.8|2879.1|2888.22|2879.52|2887.39|2878.69|35
1628270900000|2021-08-06 17:28:20|2887.91|2879.21|2888.48|2879.78|2888.67|2879.97|2887.77|2879.07|34
1628270910000|2021-08-06 17:28:30|2888.32|2879.62|2888.31|2879.61|2889.08|2880.38|2888.25|2879.55|35
1628270920000|2021-08-06 17:28:40|2888.34|2879.64|2888.23|2879.53|2888.92|2880.22|2888.09|2879.39|27
1628270930000|2021-08-06 17:28:50|2888.25|2879.55|2889.3|2880.6|2889.3|2880.6|2887.93|2879.23|33
1628270940000|2021-08-06 17:29:00|2889.18|2880.48|2889.41|2880.71|2889.52|2880.82|2888.86|2880.16|29
1628270950000|2021-08-06 17:29:10|2889.39|2880.69|2888.8|2880.1|2890.42|2881.72|2888.61|2879.91|38
1628270960000|2021-08-06 17:29:20|2888.54|2879.84|2892.33|2883.63|2892.38|2883.68|2888.54|2879.84|39
1628270970000|2021-08-06 17:29:30|2892.31|2883.61|2890.87|2882.17|2892.31|2883.61|2890.55|2881.85|38
1628270980000|2021-08-06 17:29:40|2890.89|2882.19|2890.94|2882.24|2891.8|2883.1|2890.3|2881.6|39
1628270990000|2021-08-06 17:29:50|2890.93|2882.23|2889.45|2880.75|2891.09|2882.39|2888.7|2880|29
1628271000000|2021-08-06 17:30:00|2889.4|2880.7|2888.27|2879.57|2889.97|2881.27|2888.1|2879.4|33
1628271010000|2021-08-06 17:30:10|2888.44|2879.74|2886.29|2877.59|2888.5|2879.8|2886.28|2877.58|36
1628271020000|2021-08-06 17:30:20|2886.3|2877.6|2887.53|2878.83|2887.75|2879.05|2886.02|2877.32|36
1628271030000|2021-08-06 17:30:30|2887.4|2878.7|2886.92|2878.22|2887.54|2878.84|2885.88|2877.18|32
1628271040000|2021-08-06 17:30:40|2887.4|2878.7|2887.21|2878.51|2888.23|2879.53|2886.83|2878.13|20
1628271050000|2021-08-06 17:30:50|2887.22|2878.52|2891.67|2882.97|2891.67|2882.97|2886.82|2878.12|39
1628271060000|2021-08-06 17:31:00|2891.93|2883.23|2891.22|2882.52|2892.48|2883.78|2890.78|2882.08|40
1628271070000|2021-08-06 17:31:10|2891.16|2882.46|2888.15|2879.45|2891.17|2882.47|2888.15|2879.45|37
1628271080000|2021-08-06 17:31:20|2888.29|2879.59|2886.98|2878.28|2888.6|2879.9|2885.93|2877.23|37
1628271090000|2021-08-06 17:31:30|2886.73|2878.03|2886.41|2877.71|2887.47|2878.77|2886.01|2877.31|37
1628271100000|2021-08-06 17:31:40|2886.29|2877.59|2884.65|2875.95|2886.71|2878.01|2883.4|2874.7|39
1628271110000|2021-08-06 17:31:50|2884.5|2875.8|2885.6|2876.9|2886.35|2877.65|2884.5|2875.8|40
1628271120000|2021-08-06 17:32:00|2885.7|2877|2886.08|2877.38|2887.79|2879.09|2885.61|2876.91|36
1628271130000|2021-08-06 17:32:10|2885.99|2877.29|2889.34|2880.64|2889.34|2880.64|2885.26|2876.56|39
1628271140000|2021-08-06 17:32:20|2889.38|2880.68|2888.52|2879.82|2889.38|2880.68|2888.12|2879.42|40
1628271150000|2021-08-06 17:32:30|2888.51|2879.81|2887.58|2878.88|2888.51|2879.81|2886.36|2877.66|38
1628271160000|2021-08-06 17:32:40|2887.59|2878.89|2888.28|2879.58|2888.41|2879.71|2886.95|2878.25|36
1628271170000|2021-08-06 17:32:50|2888.21|2879.51|2888.24|2879.54|2888.72|2880.02|2887.71|2879.01|40
1628271180000|2021-08-06 17:33:00|2888.23|2879.53|2888.51|2879.81|2888.55|2879.85|2888.01|2879.31|38
1628271190000|2021-08-06 17:33:10|2888.62|2879.92|2886.68|2877.98|2888.62|2879.92|2886.4|2877.7|40
1628271200000|2021-08-06 17:33:20|2886.72|2878.02|2886.45|2877.75|2887.58|2878.88|2886.35|2877.65|40
1628271210000|2021-08-06 17:33:30|2886.48|2877.78|2886.07|2877.37|2886.9|2878.2|2885.35|2876.65|38
1628271220000|2021-08-06 17:33:40|2886.25|2877.55|2886.46|2877.76|2887.13|2878.43|2885.45|2876.75|36
1628271230000|2021-08-06 17:33:50|2886.44|2877.74|2886.02|2877.32|2886.44|2877.74|2885.6|2876.9|34
1628271240000|2021-08-06 17:34:00|2886.09|2877.39|2885.99|2877.29|2886.27|2877.57|2885.9|2877.2|36
1628271250000|2021-08-06 17:34:10|2886|2877.3|2886.05|2877.35|2886.25|2877.55|2885.92|2877.22|29
1628271260000|2021-08-06 17:34:20|2886.1|2877.4|2884.25|2875.55|2886.13|2877.43|2884.25|2875.55|34
1628271270000|2021-08-06 17:34:30|2884.29|2875.59|2883.75|2875.05|2884.64|2875.94|2883.63|2874.93|34
1628271280000|2021-08-06 17:34:40|2883.37|2874.67|2884.14|2875.44|2884.14|2875.44|2883.06|2874.36|37
1628271290000|2021-08-06 17:34:50|2884.3|2875.6|2884.05|2875.35|2885.89|2877.19|2883.3|2874.6|37
1628271300000|2021-08-06 17:35:00|2884.12|2875.42|2884.14|2875.44|2884.53|2875.83|2883|2874.3|40
1628271310000|2021-08-06 17:35:10|2884.26|2875.56|2884.25|2875.55|2884.43|2875.73|2883.58|2874.88|38
1628271320000|2021-08-06 17:35:20|2884.2|2875.5|2883.89|2875.19|2884.46|2875.76|2883.6|2874.9|37
1628271330000|2021-08-06 17:35:30|2883.84|2875.14|2883.48|2874.78|2883.88|2875.18|2882.9|2874.2|37
1628271340000|2021-08-06 17:35:40|2883.36|2874.66|2882.49|2873.79|2883.4|2874.7|2882|2873.3|38
1628271350000|2021-08-06 17:35:50|2882.51|2873.81|2883.54|2874.84|2883.59|2874.89|2882.51|2873.81|33
1628271360000|2021-08-06 17:36:00|2883.52|2874.82|2879.68|2870.98|2883.57|2874.87|2879.68|2870.98|34
1628271370000|2021-08-06 17:36:10|2879.91|2871.21|2882.13|2873.43|2882.65|2873.95|2879.91|2871.21|36
1628271380000|2021-08-06 17:36:20|2882.15|2873.45|2881.51|2872.81|2882.51|2873.81|2880.9|2872.2|39
1628271390000|2021-08-06 17:36:30|2881.6|2872.9|2879.91|2871.21|2882.74|2874.04|2879.9|2871.2|39
1628271400000|2021-08-06 17:36:40|2879.89|2871.19|2881.6|2872.9|2882.6|2873.9|2879.35|2870.65|38
1628271410000|2021-08-06 17:36:50|2881.45|2872.75|2880.4|2871.7|2881.55|2872.85|2879.93|2871.23|34
1628271420000|2021-08-06 17:37:00|2880.43|2871.73|2879.05|2870.35|2881.74|2873.04|2879.05|2870.35|37
1628271430000|2021-08-06 17:37:10|2879.09|2870.39|2880.82|2872.12|2880.82|2872.12|2879.09|2870.39|39
1628271440000|2021-08-06 17:37:20|2880.78|2872.08|2881.26|2872.56|2882.01|2873.31|2880.74|2872.04|33
1628271450000|2021-08-06 17:37:30|2881.6|2872.9|2880.53|2871.83|2881.6|2872.9|2880.53|2871.83|36
1628271460000|2021-08-06 17:37:40|2880.73|2872.03|2881.29|2872.59|2882.94|2874.24|2880.46|2871.76|38
1628271470000|2021-08-06 17:37:50|2881.37|2872.67|2882.64|2873.94|2882.92|2874.22|2881.37|2872.67|35
1628271480000|2021-08-06 17:38:00|2882.93|2874.23|2883.52|2874.82|2883.98|2875.28|2882.89|2874.19|39
1628271490000|2021-08-06 17:38:10|2883.46|2874.76|2883.49|2874.79|2884.2|2875.5|2883.05|2874.35|40
1628271500000|2021-08-06 17:38:20|2883.48|2874.78|2884.14|2875.44|2884.27|2875.57|2883.13|2874.43|39
1628271510000|2021-08-06 17:38:30|2884.11|2875.41|2884.07|2875.37|2884.53|2875.83|2883.95|2875.25|35
1628271520000|2021-08-06 17:38:40|2884.02|2875.32|2883.47|2874.77|2884.84|2876.14|2883.47|2874.77|38
1628271530000|2021-08-06 17:38:50|2883.65|2874.95|2883.21|2874.51|2884.17|2875.47|2883.21|2874.51|34
1628271540000|2021-08-06 17:39:00|2883.24|2874.54|2883.51|2874.81|2884|2875.3|2882.99|2874.29|38
1628271550000|2021-08-06 17:39:10|2883.7|2875|2883.72|2875.02|2883.92|2875.22|2883.51|2874.81|37
1628271560000|2021-08-06 17:39:20|2883.75|2875.05|2884.73|2876.03|2884.77|2876.07|2883.75|2875.05|18
1628271570000|2021-08-06 17:39:30|2884.7|2876|2884.32|2875.62|2884.77|2876.07|2884.22|2875.52|21
1628271580000|2021-08-06 17:39:40|2884.35|2875.65|2884.32|2875.62|2884.87|2876.17|2884.15|2875.45|19
1628271590000|2021-08-06 17:39:50|2884.34|2875.64|2884.18|2875.48|2885|2876.3|2883.96|2875.26|36
1628271600000|2021-08-06 17:40:00|2884.21|2875.51|2884.4|2875.7|2884.52|2875.82|2883.08|2874.38|40
1628271610000|2021-08-06 17:40:10|2884.26|2875.56|2884.68|2875.98|2885.04|2876.34|2882.94|2874.24|39
1628271620000|2021-08-06 17:40:20|2884.9|2876.2|2885.45|2876.75|2885.57|2876.87|2884.09|2875.39|34
1628271630000|2021-08-06 17:40:30|2885.42|2876.72|2885.98|2877.28|2886|2877.3|2885.23|2876.53|29
1628271640000|2021-08-06 17:40:40|2886.01|2877.31|2886.06|2877.36|2886.28|2877.58|2885.59|2876.89|39
1628271650000|2021-08-06 17:40:50|2886.05|2877.35|2885.7|2877|2886.05|2877.35|2884.87|2876.17|35
1628271660000|2021-08-06 17:41:00|2885.75|2877.05|2886.06|2877.36|2886.15|2877.45|2885.64|2876.94|36
1628271670000|2021-08-06 17:41:10|2885.9|2877.2|2886.23|2877.53|2886.88|2878.18|2885.69|2876.99|35
1628271680000|2021-08-06 17:41:20|2886.62|2877.92|2888.61|2879.91|2888.81|2880.11|2886.62|2877.92|34
1628271690000|2021-08-06 17:41:30|2888.58|2879.88|2888.75|2880.05|2888.98|2880.28|2888.12|2879.42|38
1628271700000|2021-08-06 17:41:40|2888.9|2880.2|2890|2881.3|2890.33|2881.63|2888.32|2879.62|37
1628271710000|2021-08-06 17:41:50|2889.83|2881.13|2891.68|2882.98|2891.68|2882.98|2889|2880.3|39
1628271720000|2021-08-06 17:42:00|2891.74|2883.04|2890.81|2882.11|2891.74|2883.04|2890.2|2881.5|39
1628271730000|2021-08-06 17:42:10|2890.9|2882.2|2892.27|2883.57|2892.27|2883.57|2890.9|2882.2|36
1628271740000|2021-08-06 17:42:20|2892.16|2883.46|2892.27|2883.57|2893.21|2884.51|2892.11|2883.41|39
1628271750000|2021-08-06 17:42:30|2891.94|2883.24|2891.81|2883.11|2893.22|2884.52|2891.81|2883.11|40
1628271760000|2021-08-06 17:42:40|2891.66|2882.96|2890.64|2881.94|2891.86|2883.16|2890.25|2881.55|36
1628271770000|2021-08-06 17:42:50|2890.76|2882.06|2890.92|2882.22|2890.92|2882.22|2889.75|2881.05|38
1628271780000|2021-08-06 17:43:00|2890.35|2881.65|2891.8|2883.1|2891.81|2883.11|2890.08|2881.38|36
1628271790000|2021-08-06 17:43:10|2891.85|2883.15|2892.13|2883.43|2892.15|2883.45|2891.68|2882.98|25
1628271800000|2021-08-06 17:43:20|2892.22|2883.52|2894.03|2885.33|2894.63|2885.93|2892.08|2883.38|29
1628271810000|2021-08-06 17:43:30|2894.02|2885.32|2892.51|2883.81|2894.02|2885.32|2891.41|2882.71|38
1628271820000|2021-08-06 17:43:40|2892.62|2883.92|2893.78|2885.08|2893.8|2885.1|2892.55|2883.85|35
1628271830000|2021-08-06 17:43:50|2893.84|2885.14|2895.97|2887.27|2896.1|2887.4|2893.84|2885.14|35
1628271840000|2021-08-06 17:44:00|2896.48|2887.78|2896.31|2887.61|2897.12|2888.42|2896.02|2887.32|38
1628271850000|2021-08-06 17:44:10|2896.2|2887.5|2897.7|2889|2897.7|2889|2896.09|2887.39|40
1628271860000|2021-08-06 17:44:20|2897.41|2888.71|2898.12|2889.42|2898.28|2889.58|2897.38|2888.68|37
1628271870000|2021-08-06 17:44:30|2898.1|2889.4|2898.42|2889.72|2898.92|2890.22|2897.71|2889.01|40
1628271880000|2021-08-06 17:44:40|2898.5|2889.8|2900.77|2892.07|2900.78|2892.08|2898.5|2889.8|38
1628271890000|2021-08-06 17:44:50|2901.06|2892.36|2901.94|2893.24|2902.56|2893.86|2900.73|2892.03|40
1628271900000|2021-08-06 17:45:00|2902|2893.3|2898.85|2890.15|2902.39|2893.69|2898.09|2889.39|38
1628271910000|2021-08-06 17:45:10|2898.9|2890.2|2899.44|2890.74|2900.45|2891.75|2897.88|2889.18|38
1628271920000|2021-08-06 17:45:20|2899.4|2890.7|2902.59|2893.89|2902.71|2894.01|2899.4|2890.7|38
1628271930000|2021-08-06 17:45:30|2902.61|2893.91|2902.8|2894.1|2902.99|2894.29|2902.35|2893.65|35
1628271940000|2021-08-06 17:45:40|2903.1|2894.4|2903.39|2894.69|2904.03|2895.33|2902.65|2893.95|36
1628271950000|2021-08-06 17:45:50|2903.4|2894.7|2905.19|2896.49|2905.19|2896.49|2903.4|2894.7|34
1628271960000|2021-08-06 17:46:00|2904.89|2896.19|2902.79|2894.09|2905.01|2896.31|2902.7|2894|35
1628271970000|2021-08-06 17:46:10|2902.74|2894.04|2904.55|2895.85|2904.84|2896.14|2902.44|2893.74|37
1628271980000|2021-08-06 17:46:20|2904.49|2895.79|2904.03|2895.33|2904.85|2896.15|2902.79|2894.09|37
1628271990000|2021-08-06 17:46:30|2904.24|2895.54|2903.56|2894.86|2904.24|2895.54|2903.23|2894.53|39
1628272000000|2021-08-06 17:46:40|2903.6|2894.9|2903.73|2895.03|2904.46|2895.76|2903.6|2894.9|34
1628272010000|2021-08-06 17:46:50|2903.71|2895.01|2903.89|2895.19|2904.5|2895.8|2903.63|2894.93|33
1628272020000|2021-08-06 17:47:00|2903.96|2895.26|2904.52|2895.82|2905.06|2896.36|2903.96|2895.26|31
1628272030000|2021-08-06 17:47:10|2904.35|2895.65|2900.78|2892.08|2904.54|2895.84|2900.45|2891.75|40
1628272040000|2021-08-06 17:47:20|2900.82|2892.12|2899.77|2891.07|2900.82|2892.12|2898.19|2889.49|33
1628272050000|2021-08-06 17:47:30|2899.64|2890.94|2899.44|2890.74|2900.12|2891.42|2899.1|2890.4|39
1628272060000|2021-08-06 17:47:40|2899.41|2890.71|2898.67|2889.97|2899.92|2891.22|2898.47|2889.77|38
1628272070000|2021-08-06 17:47:50|2898.72|2890.02|2900.24|2891.54|2900.47|2891.77|2898.56|2889.86|37
1628272080000|2021-08-06 17:48:00|2900.25|2891.55|2898.92|2890.22|2901.14|2892.44|2898.88|2890.18|35
1628272090000|2021-08-06 17:48:10|2899.05|2890.35|2900.31|2891.61|2901.04|2892.34|2898.79|2890.09|40
1628272100000|2021-08-06 17:48:20|2900.3|2891.6|2900.01|2891.31|2901.06|2892.36|2899.41|2890.71|37
1628272110000|2021-08-06 17:48:30|2900|2891.3|2900.66|2891.96|2900.66|2891.96|2900|2891.3|39
1628272120000|2021-08-06 17:48:40|2900.54|2891.84|2899.5|2890.8|2900.99|2892.29|2899.5|2890.8|31
1628272130000|2021-08-06 17:48:50|2899.48|2890.78|2899.88|2891.18|2900.3|2891.6|2899.13|2890.43|34
1628272140000|2021-08-06 17:49:00|2899.91|2891.21|2901.18|2892.48|2901.2|2892.5|2899.36|2890.66|32
1628272150000|2021-08-06 17:49:10|2901.15|2892.45|2900.84|2892.14|2901.18|2892.48|2900.2|2891.5|35
1628272160000|2021-08-06 17:49:20|2900.96|2892.26|2902.57|2893.87|2902.57|2893.87|2900.94|2892.24|29
1628272170000|2021-08-06 17:49:30|2902.59|2893.89|2902.08|2893.38|2903.8|2895.1|2902.08|2893.38|33
1628272180000|2021-08-06 17:49:40|2902.14|2893.44|2903.57|2894.87|2903.57|2894.87|2901.99|2893.29|36
1628272190000|2021-08-06 17:49:50|2903.67|2894.97|2901.98|2893.28|2903.87|2895.17|2901.96|2893.26|36
1628272200000|2021-08-06 17:50:00|2901.99|2893.29|2900.33|2891.63|2902.03|2893.33|2900|2891.3|37
1628272210000|2021-08-06 17:50:10|2900.43|2891.73|2900.88|2892.18|2901.42|2892.72|2900.16|2891.46|27
1628272220000|2021-08-06 17:50:20|2901.57|2892.87|2904.18|2895.48|2904.18|2895.48|2901.57|2892.87|29
1628272230000|2021-08-06 17:50:30|2904.23|2895.53|2906.99|2898.29|2907.33|2898.63|2904.11|2895.41|34
1628272240000|2021-08-06 17:50:40|2907.92|2899.22|2907.3|2898.6|2909.04|2900.34|2907.3|2898.6|32
1628272250000|2021-08-06 17:50:50|2907.34|2898.64|2906.49|2897.79|2907.34|2898.64|2904.5|2895.8|34
1628272260000|2021-08-06 17:51:00|2906.31|2897.61|2907.72|2899.02|2909.85|2901.15|2906.31|2897.61|37
1628272270000|2021-08-06 17:51:10|2907.71|2899.01|2905.35|2896.65|2908.43|2899.73|2905.07|2896.37|36
1628272280000|2021-08-06 17:51:20|2905.08|2896.38|2904.89|2896.19|2905.08|2896.38|2903.08|2894.38|38
1628272290000|2021-08-06 17:51:30|2904.66|2895.96|2903.04|2894.34|2905.33|2896.63|2902.81|2894.11|39
1628272300000|2021-08-06 17:51:40|2903.11|2894.41|2902.9|2894.2|2903.77|2895.07|2901.6|2892.9|39
1628272310000|2021-08-06 17:51:50|2902.92|2894.22|2908.25|2899.55|2908.65|2899.95|2902.92|2894.22|40
1628272320000|2021-08-06 17:52:00|2908.01|2899.31|2906.87|2898.17|2909.37|2900.67|2906.86|2898.16|37
1628272330000|2021-08-06 17:52:10|2906.94|2898.24|2906.9|2898.2|2907.02|2898.32|2906.39|2897.69|36
1628272340000|2021-08-06 17:52:20|2906.93|2898.23|2906.29|2897.59|2907.63|2898.93|2905.65|2896.95|38
1628272350000|2021-08-06 17:52:30|2906.32|2897.62|2906.14|2897.44|2906.51|2897.81|2905.78|2897.08|37
1628272360000|2021-08-06 17:52:40|2906.33|2897.63|2907.23|2898.53|2907.71|2899.01|2906.1|2897.4|40
1628272370000|2021-08-06 17:52:50|2907.12|2898.42|2905.69|2896.99|2907.12|2898.42|2905.5|2896.8|39
1628272380000|2021-08-06 17:53:00|2905.67|2896.97|2902.91|2894.21|2905.67|2896.97|2902.66|2893.96|39
1628272390000|2021-08-06 17:53:10|2902.89|2894.19|2900.56|2891.86|2903.17|2894.47|2900.56|2891.86|38
1628272400000|2021-08-06 17:53:20|2900.57|2891.87|2900.23|2891.53|2900.67|2891.97|2899.85|2891.15|38
1628272410000|2021-08-06 17:53:30|2900.18|2891.48|2903.97|2895.27|2903.98|2895.28|2899.75|2891.05|39
1628272420000|2021-08-06 17:53:40|2904.28|2895.58|2900.48|2891.78|2904.28|2895.58|2900.14|2891.44|40
1628272430000|2021-08-06 17:53:50|2900.41|2891.71|2899.77|2891.07|2900.41|2891.71|2899.3|2890.6|40
1628272440000|2021-08-06 17:54:00|2899.86|2891.16|2901.6|2892.9|2901.89|2893.19|2899.52|2890.82|36
1628272450000|2021-08-06 17:54:10|2901.61|2892.91|2901.5|2892.8|2901.92|2893.22|2901.42|2892.72|38
1628272460000|2021-08-06 17:54:20|2901.33|2892.63|2902.29|2893.59|2902.97|2894.27|2900.79|2892.09|38
1628272470000|2021-08-06 17:54:30|2902.79|2894.09|2904.72|2896.02|2904.79|2896.09|2901.3|2892.6|38
1628272480000|2021-08-06 17:54:40|2904.76|2896.06|2902.87|2894.17|2904.76|2896.06|2902.25|2893.55|39
1628272490000|2021-08-06 17:54:50|2902.92|2894.22|2907.27|2898.57|2907.27|2898.57|2902.2|2893.5|39
1628272500000|2021-08-06 17:55:00|2907.37|2898.67|2906.88|2898.18|2907.72|2899.02|2906.63|2897.93|35
1628272510000|2021-08-06 17:55:10|2906.84|2898.14|2905.77|2897.07|2907.36|2898.66|2905.77|2897.07|39
1628272520000|2021-08-06 17:55:20|2905.75|2897.05|2907.37|2898.67|2907.52|2898.82|2905.65|2896.95|40
1628272530000|2021-08-06 17:55:30|2907.44|2898.74|2907.27|2898.57|2907.83|2899.13|2906.84|2898.14|37
1628272540000|2021-08-06 17:55:40|2907.25|2898.55|2906.99|2898.29|2907.62|2898.92|2906.89|2898.19|32
1628272550000|2021-08-06 17:55:50|2907.04|2898.34|2910.35|2901.65|2910.35|2901.65|2906.59|2897.89|35
1628272560000|2021-08-06 17:56:00|2910.22|2901.52|2912.2|2903.5|2912.78|2904.08|2910.22|2901.52|38
1628272570000|2021-08-06 17:56:10|2912.11|2903.41|2910.69|2901.99|2912.32|2903.62|2909.18|2900.48|39
1628272580000|2021-08-06 17:56:20|2910.72|2902.02|2909.81|2901.11|2910.72|2902.02|2909.15|2900.45|39
1628272590000|2021-08-06 17:56:30|2909.62|2900.92|2906.83|2898.13|2909.8|2901.1|2906.76|2898.06|39
1628272600000|2021-08-06 17:56:40|2906.87|2898.17|2907.04|2898.34|2907.35|2898.65|2906.34|2897.64|37
1628272610000|2021-08-06 17:56:50|2906.67|2897.97|2905.75|2897.05|2906.83|2898.13|2905.75|2897.05|32
1628272620000|2021-08-06 17:57:00|2905.83|2897.13|2906.33|2897.63|2907.99|2899.29|2905.2|2896.5|30
1628272630000|2021-08-06 17:57:10|2905.83|2897.13|2910.66|2901.96|2910.66|2901.96|2905.68|2896.98|28
1628272640000|2021-08-06 17:57:20|2910.8|2902.1|2913.51|2904.81|2913.51|2904.81|2910.8|2902.1|23
1628272650000|2021-08-06 17:57:30|2914.09|2905.39|2917.12|2908.42|2918.85|2910.15|2914.09|2905.39|37
1628272660000|2021-08-06 17:57:40|2917.79|2909.09|2920.6|2911.9|2921.32|2912.62|2916.78|2908.08|40
1628272670000|2021-08-06 17:57:50|2920.31|2911.61|2915.7|2907|2920.31|2911.61|2915.53|2906.83|40
1628272680000|2021-08-06 17:58:00|2915.84|2907.14|2916.35|2907.65|2916.89|2908.19|2915.66|2906.96|39
1628272690000|2021-08-06 17:58:10|2916.23|2907.53|2917.95|2909.25|2917.95|2909.25|2916.23|2907.53|38
1628272700000|2021-08-06 17:58:20|2917.56|2908.86|2914.11|2905.41|2917.56|2908.86|2913.11|2904.41|38
1628272710000|2021-08-06 17:58:30|2913.75|2905.05|2913.36|2904.66|2913.77|2905.07|2912.33|2903.63|35
1628272720000|2021-08-06 17:58:40|2913.85|2905.15|2913.39|2904.69|2914.61|2905.91|2912.87|2904.17|38
1628272730000|2021-08-06 17:58:50|2913.53|2904.83|2912.2|2903.5|2913.58|2904.88|2911.01|2902.31|37
1628272740000|2021-08-06 17:59:00|2911.79|2903.09|2912.79|2904.09|2913.56|2904.86|2911.79|2903.09|38
1628272750000|2021-08-06 17:59:10|2912.83|2904.13|2912.66|2903.96|2913.43|2904.73|2911.35|2902.65|40
1628272760000|2021-08-06 17:59:20|2912.64|2903.94|2915.51|2906.81|2915.51|2906.81|2912.08|2903.38|38
1628272770000|2021-08-06 17:59:30|2915.5|2906.8|2916.06|2907.36|2916.06|2907.36|2915.38|2906.68|40
1628272780000|2021-08-06 17:59:40|2916.01|2907.31|2917.08|2908.38|2917.08|2908.38|2915.79|2907.09|39
1628272790000|2021-08-06 17:59:50|2917.16|2908.46|2918.24|2909.54|2918.32|2909.62|2916.3|2907.6|35
1628272800000|2021-08-06 18:00:00|2918.23|2909.53|2921.37|2912.67|2921.37|2912.67|2918.02|2909.32|40
1628272810000|2021-08-06 18:00:10|2921.48|2912.78|2919.56|2910.86|2922.55|2913.85|2919.5|2910.8|34
1628272820000|2021-08-06 18:00:20|2919.5|2910.8|2919.29|2910.59|2919.5|2910.8|2917.04|2908.34|37
1628272830000|2021-08-06 18:00:30|2919.03|2910.33|2918.3|2909.6|2919.03|2910.33|2917.57|2908.87|33
1628272840000|2021-08-06 18:00:40|2918.31|2909.61|2917.69|2908.99|2919.2|2910.5|2917.69|2908.99|29
1628272850000|2021-08-06 18:00:50|2917.64|2908.94|2915.51|2906.81|2918.85|2910.15|2915.05|2906.35|34
1628272860000|2021-08-06 18:01:00|2915.3|2906.6|2915.79|2907.09|2916.45|2907.75|2915.12|2906.42|28
1628272870000|2021-08-06 18:01:10|2912.97|2904.27|2911.15|2902.45|2913.8|2905.1|2911.15|2902.45|39
1628272880000|2021-08-06 18:01:20|2911.26|2902.56|2910.38|2901.68|2912.44|2903.74|2910.38|2901.68|39
1628272890000|2021-08-06 18:01:30|2909.46|2900.76|2911.85|2903.15|2911.85|2903.15|2909.33|2900.63|40
1628272900000|2021-08-06 18:01:40|2911.62|2902.92|2910.79|2902.09|2911.69|2902.99|2909.76|2901.06|35
1628272910000|2021-08-06 18:01:50|2910.81|2902.11|2910.83|2902.13|2911.01|2902.31|2910.46|2901.76|19
1628272920000|2021-08-06 18:02:00|2910.84|2902.14|2911.65|2902.95|2912.47|2903.77|2910.81|2902.11|33
1628272930000|2021-08-06 18:02:10|2911.7|2903|2912.06|2903.36|2912.27|2903.57|2910.46|2901.76|34
1628272940000|2021-08-06 18:02:20|2912.15|2903.45|2910.35|2901.65|2912.31|2903.61|2909.85|2901.15|39
1628272950000|2021-08-06 18:02:30|2910.77|2902.07|2911.63|2902.93|2911.63|2902.93|2910.08|2901.38|39
1628272960000|2021-08-06 18:02:40|2911.72|2903.02|2913.52|2904.82|2914.2|2905.5|2911.64|2902.94|38
1628272970000|2021-08-06 18:02:50|2913.9|2905.2|2910.28|2901.58|2913.9|2905.2|2909.93|2901.23|38
1628272980000|2021-08-06 18:03:00|2910.37|2901.67|2913.05|2904.35|2913.05|2904.35|2909.85|2901.15|38
1628272990000|2021-08-06 18:03:10|2913.06|2904.36|2914.12|2905.42|2914.43|2905.73|2912.93|2904.23|37
1628273000000|2021-08-06 18:03:20|2914.14|2905.44|2913.16|2904.46|2914.35|2905.65|2912.99|2904.29|38
1628273010000|2021-08-06 18:03:30|2913.18|2904.48|2913.72|2905.02|2913.95|2905.25|2913.03|2904.33|37
1628273020000|2021-08-06 18:03:40|2913.38|2904.68|2912.99|2904.29|2913.51|2904.81|2912.98|2904.28|38
1628273030000|2021-08-06 18:03:50|2912.9|2904.2|2912.44|2903.74|2912.9|2904.2|2912.13|2903.43|27
1628273040000|2021-08-06 18:04:00|2912.31|2903.61|2914.2|2905.5|2914.2|2905.5|2910.95|2902.25|38
1628273050000|2021-08-06 18:04:10|2914.17|2905.47|2914.78|2906.08|2915.41|2906.71|2913.83|2905.13|39
1628273060000|2021-08-06 18:04:20|2914.94|2906.24|2917.11|2908.41|2917.26|2908.56|2914.7|2906|39
1628273070000|2021-08-06 18:04:30|2917.21|2908.51|2916.97|2908.27|2917.31|2908.61|2916.42|2907.72|36
1628273080000|2021-08-06 18:04:40|2917.14|2908.44|2916.82|2908.12|2917.4|2908.7|2916.45|2907.75|39
1628273090000|2021-08-06 18:04:50|2916.8|2908.1|2917.1|2908.4|2917.41|2908.71|2915.94|2907.24|38
1628273100000|2021-08-06 18:05:00|2917.33|2908.63|2918.52|2909.82|2918.52|2909.82|2916.31|2907.61|40
1628273110000|2021-08-06 18:05:10|2918.63|2909.93|2918.79|2910.09|2919.62|2910.92|2918.63|2909.93|35
1628273120000|2021-08-06 18:05:20|2918.93|2910.23|2917.14|2908.44|2919.13|2910.43|2917.14|2908.44|37
1628273130000|2021-08-06 18:05:30|2917.12|2908.42|2918.38|2909.68|2918.92|2910.22|2916.44|2907.74|38
1628273140000|2021-08-06 18:05:40|2918.18|2909.48|2919.2|2910.5|2920.41|2911.71|2918.09|2909.39|38
1628273150000|2021-08-06 18:05:50|2919.34|2910.64|2919.74|2911.04|2919.82|2911.12|2918.24|2909.54|40
1628273160000|2021-08-06 18:06:00|2919.42|2910.72|2920.95|2912.25|2921.02|2912.32|2918.76|2910.06|38
1628273170000|2021-08-06 18:06:10|2920.98|2912.28|2920.93|2912.23|2920.99|2912.29|2919.85|2911.15|38
1628273180000|2021-08-06 18:06:20|2920.91|2912.21|2921.7|2913|2922.01|2913.31|2920.75|2912.05|29
1628273190000|2021-08-06 18:06:30|2921.71|2913.01|2921.93|2913.23|2922.34|2913.64|2921.59|2912.89|32
1628273200000|2021-08-06 18:06:40|2921.94|2913.24|2922.42|2913.72|2922.42|2913.72|2921.23|2912.53|38
1628273210000|2021-08-06 18:06:50|2922.37|2913.67|2922.03|2913.33|2922.98|2914.28|2922.03|2913.33|37
1628273220000|2021-08-06 18:07:00|2922.12|2913.42|2921.18|2912.48|2922.12|2913.42|2920.97|2912.27|37
1628273230000|2021-08-06 18:07:10|2921.48|2912.78|2922.88|2914.18|2923.04|2914.34|2921.02|2912.32|34
1628273240000|2021-08-06 18:07:20|2923.24|2914.54|2922.19|2913.49|2923.33|2914.63|2922.09|2913.39|36
1628273250000|2021-08-06 18:07:30|2922.18|2913.48|2922.22|2913.52|2923.27|2914.57|2922.13|2913.43|30
1628273260000|2021-08-06 18:07:40|2922.18|2913.48|2922.52|2913.82|2922.8|2914.1|2922.18|2913.48|34
1628273270000|2021-08-06 18:07:50|2922.9|2914.2|2924.28|2915.58|2924.35|2915.65|2922.18|2913.48|28
1628273280000|2021-08-06 18:08:00|2924.31|2915.61|2927.65|2918.95|2927.65|2918.95|2924.09|2915.39|35
1628273290000|2021-08-06 18:08:10|2927.77|2919.07|2927.12|2918.42|2927.96|2919.26|2927.12|2918.42|37
1628273300000|2021-08-06 18:08:20|2926.71|2918.01|2925.95|2917.25|2926.81|2918.11|2924.63|2915.93|38
1628273310000|2021-08-06 18:08:30|2926.39|2917.69|2927.47|2918.77|2927.47|2918.77|2926.39|2917.69|28
1628273320000|2021-08-06 18:08:40|2927.48|2918.78|2926.52|2917.82|2927.71|2919.01|2926.23|2917.53|36
1628273330000|2021-08-06 18:08:50|2926.23|2917.53|2927.36|2918.66|2927.54|2918.84|2925.66|2916.96|33
1628273340000|2021-08-06 18:09:00|2927.35|2918.65|2927.93|2919.23|2928.21|2919.51|2927.23|2918.53|32
1628273350000|2021-08-06 18:09:10|2928.07|2919.37|2928.26|2919.56|2928.32|2919.62|2927.8|2919.1|33
1628273360000|2021-08-06 18:09:20|2928.65|2919.95|2929.35|2920.65|2929.35|2920.65|2927.85|2919.15|31
1628273370000|2021-08-06 18:09:30|2930.1|2921.4|2929.2|2920.5|2930.48|2921.78|2926.05|2917.35|38
1628273380000|2021-08-06 18:09:40|2929.14|2920.44|2929.33|2920.63|2930.01|2921.31|2928.13|2919.43|28
1628273390000|2021-08-06 18:09:50|2929.46|2920.76|2930.01|2921.31|2930.73|2922.03|2929.44|2920.74|27
1628273400000|2021-08-06 18:10:00|2930.1|2921.4|2930.71|2922.01|2931.26|2922.56|2929.88|2921.18|32
1628273410000|2021-08-06 18:10:10|2930.28|2921.58|2930.85|2922.15|2931.04|2922.34|2930.12|2921.42|37
1628273420000|2021-08-06 18:10:20|2930.86|2922.16|2931.82|2923.12|2931.82|2923.12|2930.79|2922.09|29
1628273430000|2021-08-06 18:10:30|2931.76|2923.06|2933.15|2924.45|2933.35|2924.65|2931.66|2922.96|33
1628273440000|2021-08-06 18:10:40|2933.13|2924.43|2935.34|2926.64|2935.34|2926.64|2933.09|2924.39|35
1628273450000|2021-08-06 18:10:50|2935.77|2927.07|2936.37|2927.67|2936.37|2927.67|2935.77|2927.07|29
1628273460000|2021-08-06 18:11:00|2936.44|2927.74|2934.68|2925.98|2936.44|2927.74|2934.48|2925.78|35
1628273470000|2021-08-06 18:11:10|2934.57|2925.87|2933.5|2924.8|2934.67|2925.97|2933.2|2924.5|34
1628273480000|2021-08-06 18:11:20|2933.25|2924.55|2933.9|2925.2|2933.9|2925.2|2932.65|2923.95|35
1628273490000|2021-08-06 18:11:30|2933.87|2925.17|2932.44|2923.74|2934.41|2925.71|2932.44|2923.74|38
1628273500000|2021-08-06 18:11:40|2933.7|2925|2933.8|2925.1|2934.39|2925.69|2932.65|2923.95|39
1628273510000|2021-08-06 18:11:50|2933.93|2925.23|2933.75|2925.05|2934.5|2925.8|2933.53|2924.83|39
1628273520000|2021-08-06 18:12:00|2933.99|2925.29|2929.73|2921.03|2934.36|2925.66|2929.62|2920.92|38
1628273530000|2021-08-06 18:12:10|2929.6|2920.9|2927.6|2918.9|2929.6|2920.9|2926.54|2917.84|39
1628273540000|2021-08-06 18:12:20|2927.3|2918.6|2926.08|2917.38|2927.31|2918.61|2926.03|2917.33|35
1628273550000|2021-08-06 18:12:30|2926.14|2917.44|2924.73|2916.03|2926.81|2918.11|2924.73|2916.03|37
1628273560000|2021-08-06 18:12:40|2924.7|2916|2924.6|2915.9|2925.11|2916.41|2924.19|2915.49|35
1628273570000|2021-08-06 18:12:50|2924.15|2915.45|2924.67|2915.97|2925.03|2916.33|2923.5|2914.8|30
1628273580000|2021-08-06 18:13:00|2924.61|2915.91|2925.5|2916.8|2925.77|2917.07|2924.58|2915.88|38
1628273590000|2021-08-06 18:13:10|2925.47|2916.77|2926.12|2917.42|2926.32|2917.62|2925.19|2916.49|36
1628273600000|2021-08-06 18:13:20|2926.37|2917.67|2926.47|2917.77|2926.47|2917.77|2925.82|2917.12|35
1628273610000|2021-08-06 18:13:30|2925.84|2917.14|2926.05|2917.35|2926.7|2918|2925.8|2917.1|34
1628273620000|2021-08-06 18:13:40|2926.15|2917.45|2927.33|2918.63|2927.36|2918.66|2925.96|2917.26|21
1628273630000|2021-08-06 18:13:50|2927.14|2918.44|2925.19|2916.49|2927.51|2918.81|2924.69|2915.99|36
1628273640000|2021-08-06 18:14:00|2925.16|2916.46|2921.25|2912.55|2925.16|2916.46|2921.25|2912.55|40
1628273650000|2021-08-06 18:14:10|2921.65|2912.95|2921.3|2912.6|2921.9|2913.2|2920.7|2912|36
1628273660000|2021-08-06 18:14:20|2921.23|2912.53|2920.54|2911.84|2921.31|2912.61|2920.36|2911.66|35
1628273670000|2021-08-06 18:14:30|2920.51|2911.81|2921.89|2913.19|2921.89|2913.19|2920.46|2911.76|35
1628273680000|2021-08-06 18:14:40|2921.82|2913.12|2916.38|2907.68|2921.82|2913.12|2916.38|2907.68|35
1628273690000|2021-08-06 18:14:50|2916.35|2907.65|2914.03|2905.33|2916.35|2907.65|2913.96|2905.26|35
1628273700000|2021-08-06 18:15:00|2914.39|2905.69|2915.11|2906.41|2915.23|2906.53|2912.34|2903.64|28
1628273710000|2021-08-06 18:15:10|2914.95|2906.25|2917.15|2908.45|2917.15|2908.45|2914.91|2906.21|36
1628273720000|2021-08-06 18:15:20|2917.14|2908.44|2917.14|2908.44|2918.23|2909.53|2916.55|2907.85|39
1628273730000|2021-08-06 18:15:30|2917.15|2908.45|2918.21|2909.51|2919.38|2910.68|2917.02|2908.32|38
1628273740000|2021-08-06 18:15:40|2918.46|2909.76|2919.19|2910.49|2920.04|2911.34|2918.04|2909.34|37
1628273750000|2021-08-06 18:15:50|2919.21|2910.51|2921.25|2912.55|2921.25|2912.55|2919.21|2910.51|37
1628273760000|2021-08-06 18:16:00|2921.7|2913|2920.98|2912.28|2921.8|2913.1|2920.49|2911.79|37
1628273770000|2021-08-06 18:16:10|2921.25|2912.55|2920.09|2911.39|2921.35|2912.65|2919.2|2910.5|37
1628273780000|2021-08-06 18:16:20|2919.92|2911.22|2919.8|2911.1|2919.99|2911.29|2918.94|2910.24|40
1628273790000|2021-08-06 18:16:30|2920.13|2911.43|2920.51|2911.81|2921.12|2912.42|2920.02|2911.32|33
1628273800000|2021-08-06 18:16:40|2920.65|2911.95|2920.59|2911.89|2921.12|2912.42|2919.81|2911.11|36
1628273810000|2021-08-06 18:16:50|2920.06|2911.36|2921.23|2912.53|2921.23|2912.53|2919.61|2910.91|39
1628273820000|2021-08-06 18:17:00|2921.03|2912.33|2921.54|2912.84|2921.71|2913.01|2920.69|2911.99|39
1628273830000|2021-08-06 18:17:10|2921.55|2912.85|2921.63|2912.93|2921.8|2913.1|2920.68|2911.98|39
1628273840000|2021-08-06 18:17:20|2921.62|2912.92|2921.41|2912.71|2921.96|2913.26|2920.52|2911.82|32
1628273850000|2021-08-06 18:17:30|2921.28|2912.58|2921.04|2912.34|2921.61|2912.91|2920.52|2911.82|35
1628273860000|2021-08-06 18:17:40|2921.12|2912.42|2921.76|2913.06|2921.93|2913.23|2920.91|2912.21|38
1628273870000|2021-08-06 18:17:50|2921.85|2913.15|2922.05|2913.35|2922.17|2913.47|2921.52|2912.82|37
1628273880000|2021-08-06 18:18:00|2922.02|2913.32|2924.77|2916.07|2924.77|2916.07|2921.96|2913.26|37
1628273890000|2021-08-06 18:18:10|2924.01|2915.31|2923.94|2915.24|2924.28|2915.58|2923.49|2914.79|36
1628273900000|2021-08-06 18:18:20|2923.66|2914.96|2925.4|2916.7|2925.4|2916.7|2923.41|2914.71|37
1628273910000|2021-08-06 18:18:30|2925.38|2916.68|2924.43|2915.73|2926.11|2917.41|2924.15|2915.45|39
1628273920000|2021-08-06 18:18:40|2924.38|2915.68|2922.95|2914.25|2924.38|2915.68|2922.95|2914.25|35
1628273930000|2021-08-06 18:18:50|2922.6|2913.9|2923.16|2914.46|2923.23|2914.53|2922.18|2913.48|25
1628273940000|2021-08-06 18:19:00|2923.17|2914.47|2924.9|2916.2|2925.6|2916.9|2923.17|2914.47|36
1628273950000|2021-08-06 18:19:10|2924.68|2915.98|2924.45|2915.75|2924.9|2916.2|2923.07|2914.37|38
1628273960000|2021-08-06 18:19:20|2924.5|2915.8|2924.36|2915.66|2924.86|2916.16|2924.19|2915.49|38
1628273970000|2021-08-06 18:19:30|2924.17|2915.47|2924.3|2915.6|2924.32|2915.62|2923.62|2914.92|35
1628273980000|2021-08-06 18:19:40|2924.31|2915.61|2923.65|2914.95|2924.35|2915.65|2923.62|2914.92|31
1628273990000|2021-08-06 18:19:50|2923.83|2915.13|2923.94|2915.24|2924.25|2915.55|2923.83|2915.13|34
1628274000000|2021-08-06 18:20:00|2923.9|2915.2|2924.42|2915.72|2924.81|2916.11|2923.8|2915.1|35
1628274010000|2021-08-06 18:20:10|2924.46|2915.76|2925.4|2916.7|2925.7|2917|2924.26|2915.56|32
1628274020000|2021-08-06 18:20:20|2925.75|2917.05|2925.32|2916.62|2926.02|2917.32|2925.3|2916.6|35
1628274030000|2021-08-06 18:20:30|2925.22|2916.52|2924.21|2915.51|2925.22|2916.52|2923.8|2915.1|17
1628274040000|2021-08-06 18:20:40|2924.35|2915.65|2924.45|2915.75|2924.62|2915.92|2924.13|2915.43|25
1628274050000|2021-08-06 18:20:50|2924.49|2915.79|2924.9|2916.2|2924.95|2916.25|2924.17|2915.47|35
1628274060000|2021-08-06 18:21:00|2924.91|2916.21|2924.4|2915.7|2924.92|2916.22|2924.11|2915.41|22
1628274070000|2021-08-06 18:21:10|2924.23|2915.53|2925.78|2917.08|2925.78|2917.08|2923.83|2915.13|32
1628274080000|2021-08-06 18:21:20|2925.64|2916.94|2923.84|2915.14|2925.64|2916.94|2923.69|2914.99|35
1628274090000|2021-08-06 18:21:30|2923.98|2915.28|2924.2|2915.5|2925.01|2916.31|2923.98|2915.28|37
1628274100000|2021-08-06 18:21:40|2924.14|2915.44|2923.57|2914.87|2924.46|2915.76|2923.3|2914.6|39
1628274110000|2021-08-06 18:21:50|2923.62|2914.92|2924.04|2915.34|2924.13|2915.43|2923.12|2914.42|37
1628274120000|2021-08-06 18:22:00|2924|2915.3|2923.35|2914.65|2924.11|2915.41|2922.48|2913.78|34
1628274130000|2021-08-06 18:22:10|2923.36|2914.66|2922.67|2913.97|2923.36|2914.66|2922.63|2913.93|34
1628274140000|2021-08-06 18:22:20|2922.64|2913.94|2921.43|2912.73|2922.64|2913.94|2921.4|2912.7|21
1628274150000|2021-08-06 18:22:30|2921.46|2912.76|2922.26|2913.56|2922.63|2913.93|2921.46|2912.76|29
1628274160000|2021-08-06 18:22:40|2922.02|2913.32|2921.63|2912.93|2922.52|2913.82|2921.62|2912.92|33
1628274170000|2021-08-06 18:22:50|2921.66|2912.96|2921.35|2912.65|2921.82|2913.12|2920.96|2912.26|30
1628274180000|2021-08-06 18:23:00|2921.33|2912.63|2920.65|2911.95|2922.11|2913.41|2920.65|2911.95|36
1628274190000|2021-08-06 18:23:10|2920.76|2912.06|2920.91|2912.21|2921.27|2912.57|2920.59|2911.89|36
1628274200000|2021-08-06 18:23:20|2920.95|2912.25|2920.45|2911.75|2921.06|2912.36|2920.45|2911.75|33
1628274210000|2021-08-06 18:23:30|2920.63|2911.93|2917.65|2908.95|2920.68|2911.98|2917.55|2908.85|38
1628274220000|2021-08-06 18:23:40|2918.15|2909.45|2916.09|2907.39|2918.24|2909.54|2915.13|2906.43|36
1628274230000|2021-08-06 18:23:50|2916.07|2907.37|2915.93|2907.23|2916.77|2908.07|2915.9|2907.2|35
1628274240000|2021-08-06 18:24:00|2915.92|2907.22|2914.06|2905.36|2916.06|2907.36|2913.04|2904.34|36
1628274250000|2021-08-06 18:24:10|2914.1|2905.4|2912.71|2904.01|2914.66|2905.96|2912.5|2903.8|31
1628274260000|2021-08-06 18:24:20|2912.45|2903.75|2912.69|2903.99|2912.82|2904.12|2911.36|2902.66|36
1628274270000|2021-08-06 18:24:30|2912.76|2904.06|2914.94|2906.24|2915.05|2906.35|2912.42|2903.72|32
1628274280000|2021-08-06 18:24:40|2914.89|2906.19|2914.83|2906.13|2915.02|2906.32|2914.68|2905.98|25
1628274290000|2021-08-06 18:24:50|2914.9|2906.2|2916.59|2907.89|2916.59|2907.89|2914.63|2905.93|26
1628274300000|2021-08-06 18:25:00|2916.46|2907.76|2916.88|2908.18|2918.14|2909.44|2916.46|2907.76|26
1628274310000|2021-08-06 18:25:10|2916.62|2907.92|2918.17|2909.47|2918.17|2909.47|2916.53|2907.83|39
1628274320000|2021-08-06 18:25:20|2918.39|2909.69|2920.58|2911.88|2920.72|2912.02|2918.1|2909.4|34
1628274330000|2021-08-06 18:25:30|2920.56|2911.86|2920.17|2911.47|2921.2|2912.5|2920.17|2911.47|30
1628274340000|2021-08-06 18:25:40|2920.05|2911.35|2918.66|2909.96|2920.05|2911.35|2918.05|2909.35|38
1628274350000|2021-08-06 18:25:50|2918.25|2909.55|2918.24|2909.54|2918.5|2909.8|2917.8|2909.1|39
1628274360000|2021-08-06 18:26:00|2918.48|2909.78|2919.34|2910.64|2919.34|2910.64|2918.45|2909.75|37
1628274370000|2021-08-06 18:26:10|2919.27|2910.57|2918.6|2909.9|2919.27|2910.57|2917.5|2908.8|28
1628274380000|2021-08-06 18:26:20|2918.55|2909.85|2915.09|2906.39|2919.04|2910.34|2915.08|2906.38|33
1628274390000|2021-08-06 18:26:30|2915.08|2906.38|2914.89|2906.19|2915.19|2906.49|2914.22|2905.52|31
1628274400000|2021-08-06 18:26:40|2914.44|2905.74|2915.37|2906.67|2915.98|2907.28|2913.89|2905.19|33
1628274410000|2021-08-06 18:26:50|2915.38|2906.68|2916.06|2907.36|2916.45|2907.75|2915.11|2906.41|38
1628274420000|2021-08-06 18:27:00|2916.03|2907.33|2916.85|2908.15|2917.01|2908.31|2915.3|2906.6|36
1628274430000|2021-08-06 18:27:10|2916.66|2907.96|2916.93|2908.23|2917.01|2908.31|2916.26|2907.56|37
1628274440000|2021-08-06 18:27:20|2916.78|2908.08|2916.69|2907.99|2917.15|2908.45|2916.47|2907.77|37
1628274450000|2021-08-06 18:27:30|2916.25|2907.55|2915.8|2907.1|2916.52|2907.82|2914.88|2906.18|39
1628274460000|2021-08-06 18:27:40|2915.62|2906.92|2917.73|2909.03|2917.89|2909.19|2915.41|2906.71|40
1628274470000|2021-08-06 18:27:50|2917.72|2909.02|2916.23|2907.53|2917.83|2909.13|2916.02|2907.32|38
1628274480000|2021-08-06 18:28:00|2916.25|2907.55|2916.94|2908.24|2917.06|2908.36|2915.92|2907.22|39
1628274490000|2021-08-06 18:28:10|2917.08|2908.38|2916.7|2908|2917.34|2908.64|2915.63|2906.93|37
1628274500000|2021-08-06 18:28:20|2917.25|2908.55|2917.92|2909.22|2918.34|2909.64|2916.69|2907.99|36
1628274510000|2021-08-06 18:28:30|2918.34|2909.64|2918.86|2910.16|2919.2|2910.5|2918.29|2909.59|37
1628274520000|2021-08-06 18:28:40|2918.41|2909.71|2917|2908.3|2919.15|2910.45|2917|2908.3|35
1628274530000|2021-08-06 18:28:50|2917.64|2908.94|2917.87|2909.17|2917.9|2909.2|2916.28|2907.58|37
1628274540000|2021-08-06 18:29:00|2917.84|2909.14|2917.26|2908.56|2918.58|2909.88|2917.04|2908.34|38
1628274550000|2021-08-06 18:29:10|2917.33|2908.63|2917.38|2908.68|2917.76|2909.06|2917.16|2908.46|38
1628274560000|2021-08-06 18:29:20|2917.49|2908.79|2914.86|2906.16|2917.72|2909.02|2914.65|2905.95|38
1628274570000|2021-08-06 18:29:30|2914.23|2905.53|2916.31|2907.61|2916.57|2907.87|2914.14|2905.44|38
1628274580000|2021-08-06 18:29:40|2915.89|2907.19|2915.27|2906.57|2916.14|2907.44|2915.27|2906.57|39
1628274590000|2021-08-06 18:29:50|2915.31|2906.61|2915.49|2906.79|2916.23|2907.53|2915.29|2906.59|37
1628274600000|2021-08-06 18:30:00|2915.06|2906.36|2916.57|2907.87|2916.82|2908.12|2915.06|2906.36|36
1628274610000|2021-08-06 18:30:10|2916.59|2907.89|2916.69|2907.99|2917.22|2908.52|2916.54|2907.84|37
1628274620000|2021-08-06 18:30:20|2916.76|2908.06|2916.83|2908.13|2917.14|2908.44|2916.52|2907.82|37
1628274630000|2021-08-06 18:30:30|2916.76|2908.06|2916.63|2907.93|2916.88|2908.18|2916.52|2907.82|36
1628274640000|2021-08-06 18:30:40|2916.72|2908.02|2917.08|2908.38|2917.38|2908.68|2916.7|2908|37
1628274650000|2021-08-06 18:30:50|2917.11|2908.41|2915.16|2906.46|2917.55|2908.85|2915.14|2906.44|38
1628274660000|2021-08-06 18:31:00|2915.18|2906.48|2916.66|2907.96|2917.55|2908.85|2915.18|2906.48|37
1628274670000|2021-08-06 18:31:10|2916.71|2908.01|2917.63|2908.93|2917.63|2908.93|2916.26|2907.56|39
1628274680000|2021-08-06 18:31:20|2917.77|2909.07|2917.48|2908.78|2917.84|2909.14|2917.1|2908.4|32
1628274690000|2021-08-06 18:31:30|2917.61|2908.91|2917.91|2909.21|2917.99|2909.29|2917.5|2908.8|34
1628274700000|2021-08-06 18:31:40|2917.48|2908.78|2917.87|2909.17|2918.34|2909.64|2917.42|2908.72|29
1628274710000|2021-08-06 18:31:50|2917.85|2909.15|2917.67|2908.97|2918.14|2909.44|2917.5|2908.8|33
1628274720000|2021-08-06 18:32:00|2917.58|2908.88|2918.47|2909.77|2919.32|2910.62|2917.58|2908.88|38
1628274730000|2021-08-06 18:32:10|2918.84|2910.14|2921.18|2912.48|2921.77|2913.07|2918.29|2909.59|38
1628274740000|2021-08-06 18:32:20|2921.16|2912.46|2921.55|2912.85|2921.67|2912.97|2920.7|2912|38
1628274750000|2021-08-06 18:32:30|2921.65|2912.95|2921.09|2912.39|2921.9|2913.2|2920.95|2912.25|37
1628274760000|2021-08-06 18:32:40|2921.08|2912.38|2921.68|2912.98|2922.51|2913.81|2921.08|2912.38|37
1628274770000|2021-08-06 18:32:50|2921.63|2912.93|2922.15|2913.45|2923.02|2914.32|2920.51|2911.81|39
1628274780000|2021-08-06 18:33:00|2921.8|2913.1|2921.91|2913.21|2923.28|2914.58|2920.59|2911.89|33
1628274790000|2021-08-06 18:33:10|2921.48|2912.78|2920.87|2912.17|2922.58|2913.88|2920.3|2911.6|38
1628274800000|2021-08-06 18:33:20|2920.81|2912.11|2921.06|2912.36|2921.96|2913.26|2920.72|2912.02|34
1628274810000|2021-08-06 18:33:30|2921.09|2912.39|2921.6|2912.9|2921.92|2913.22|2920.99|2912.29|35
1628274820000|2021-08-06 18:33:40|2921.55|2912.85|2921.82|2913.12|2922.33|2913.63|2921.37|2912.67|26
1628274830000|2021-08-06 18:33:50|2921.66|2912.96|2921.78|2913.08|2921.97|2913.27|2921.36|2912.66|34
1628274840000|2021-08-06 18:34:00|2921.77|2913.07|2920.5|2911.8|2921.77|2913.07|2920.43|2911.73|27
1628274850000|2021-08-06 18:34:10|2920.44|2911.74|2919.98|2911.28|2920.51|2911.81|2919.53|2910.83|38
1628274860000|2021-08-06 18:34:20|2919.68|2910.98|2920.44|2911.74|2920.92|2912.22|2919.6|2910.9|34
1628274870000|2021-08-06 18:34:30|2920.92|2912.22|2920.57|2911.87|2921.18|2912.48|2919.72|2911.02|37
1628274880000|2021-08-06 18:34:40|2920.62|2911.92|2920.36|2911.66|2921.02|2912.32|2920.16|2911.46|38
1628274890000|2021-08-06 18:34:50|2920.39|2911.69|2920.85|2912.15|2920.85|2912.15|2920.35|2911.65|29
1628274900000|2021-08-06 18:35:00|2920.92|2912.22|2918.48|2909.78|2921.12|2912.42|2918.48|2909.78|35
1628274910000|2021-08-06 18:35:10|2918.38|2909.68|2916.75|2908.05|2918.38|2909.68|2916.6|2907.9|26
1628274920000|2021-08-06 18:35:20|2916.74|2908.04|2918.06|2909.36|2918.39|2909.69|2916.72|2908.02|24
1628274930000|2021-08-06 18:35:30|2918.03|2909.33|2918.44|2909.74|2918.95|2910.25|2917.83|2909.13|34
1628274940000|2021-08-06 18:35:40|2918.49|2909.79|2918.32|2909.62|2918.67|2909.97|2918.32|2909.62|20
1628274950000|2021-08-06 18:35:50|2918.3|2909.6|2917.06|2908.36|2918.78|2910.08|2916.43|2907.73|29
1628274960000|2021-08-06 18:36:00|2917.01|2908.31|2919.5|2910.8|2919.5|2910.8|2916.54|2907.84|36
1628274970000|2021-08-06 18:36:10|2919.32|2910.62|2920.8|2912.1|2920.8|2912.1|2919.18|2910.48|36
1628274980000|2021-08-06 18:36:20|2920.45|2911.75|2917.72|2909.02|2920.6|2911.9|2917.72|2909.02|39
1628274990000|2021-08-06 18:36:30|2917.77|2909.07|2918.41|2909.71|2918.56|2909.86|2917|2908.3|36
1628275000000|2021-08-06 18:36:40|2918.14|2909.44|2917.88|2909.18|2918.35|2909.65|2917.05|2908.35|37
1628275010000|2021-08-06 18:36:50|2918.19|2909.49|2917.73|2909.03|2918.43|2909.73|2917.35|2908.65|36
1628275020000|2021-08-06 18:37:00|2917.59|2908.89|2919.52|2910.82|2919.52|2910.82|2917.51|2908.81|33
1628275030000|2021-08-06 18:37:10|2919.59|2910.89|2919.09|2910.39|2919.86|2911.16|2918.3|2909.6|33
1628275040000|2021-08-06 18:37:20|2919.14|2910.44|2918.4|2909.7|2919.29|2910.59|2918.31|2909.61|29
1628275050000|2021-08-06 18:37:30|2918.34|2909.64|2918.25|2909.55|2918.57|2909.87|2918.1|2909.4|22
1628275060000|2021-08-06 18:37:40|2918.27|2909.57|2920.3|2911.6|2920.3|2911.6|2918.27|2909.57|23
1628275070000|2021-08-06 18:37:50|2920.1|2911.4|2920.08|2911.38|2920.13|2911.43|2919.35|2910.65|17
1628275080000|2021-08-06 18:38:00|2920.49|2911.79|2921.24|2912.54|2921.46|2912.76|2920.49|2911.79|30
1628275090000|2021-08-06 18:38:10|2921.23|2912.53|2922.37|2913.67|2922.51|2913.81|2920.96|2912.26|30
1628275100000|2021-08-06 18:38:20|2922.49|2913.79|2920.21|2911.51|2922.49|2913.79|2920.13|2911.43|35
1628275110000|2021-08-06 18:38:30|2920.1|2911.4|2920.75|2912.05|2920.76|2912.06|2919.32|2910.62|35
1628275120000|2021-08-06 18:38:40|2921.01|2912.31|2921.47|2912.77|2922.13|2913.43|2920.42|2911.72|36
1628275130000|2021-08-06 18:38:50|2921.43|2912.73|2922.05|2913.35|2922.1|2913.4|2921.17|2912.47|23
1628275140000|2021-08-06 18:39:00|2921.46|2912.76|2921.31|2912.61|2921.95|2913.25|2921.02|2912.32|14
1628275150000|2021-08-06 18:39:10|2921.29|2912.59|2921.73|2913.03|2921.95|2913.25|2921.1|2912.4|18
1628275160000|2021-08-06 18:39:20|2921.17|2912.47|2921.02|2912.32|2922.21|2913.51|2920.92|2912.22|15
1628275170000|2021-08-06 18:39:30|2921.05|2912.35|2921.61|2912.91|2921.71|2913.01|2920.34|2911.64|22
1628275180000|2021-08-06 18:39:40|2921.74|2913.04|2922.01|2913.31|2922.07|2913.37|2921.74|2913.04|22
1628275190000|2021-08-06 18:39:50|2922.46|2913.76|2922.53|2913.83|2922.63|2913.93|2921.95|2913.25|31
1628275200000|2021-08-06 18:40:00|2922.37|2913.67|2923.29|2914.59|2923.5|2914.8|2922.35|2913.65|36
1628275210000|2021-08-06 18:40:10|2923.32|2914.62|2923.32|2914.62|2923.59|2914.89|2922.94|2914.24|34
1628275220000|2021-08-06 18:40:20|2923.29|2914.59|2923.53|2914.83|2923.77|2915.07|2923.29|2914.59|26
1628275230000|2021-08-06 18:40:30|2923.59|2914.89|2924.2|2915.5|2924.31|2915.61|2923.59|2914.89|17
1628275240000|2021-08-06 18:40:40|2924.13|2915.43|2925.24|2916.54|2925.24|2916.54|2924.03|2915.33|17
1628275250000|2021-08-06 18:40:50|2925.48|2916.78|2925.71|2917.01|2926.17|2917.47|2925.41|2916.71|34
1628275260000|2021-08-06 18:41:00|2925.79|2917.09|2926.05|2917.35|2926.05|2917.35|2924.92|2916.22|38
1628275270000|2021-08-06 18:41:10|2925.79|2917.09|2927.32|2918.62|2927.46|2918.76|2925.79|2917.09|31
1628275280000|2021-08-06 18:41:20|2927.1|2918.4|2927.68|2918.98|2927.92|2919.22|2926.85|2918.15|37
1628275290000|2021-08-06 18:41:30|2927.71|2919.01|2926.84|2918.14|2927.84|2919.14|2926.84|2918.14|35
1628275300000|2021-08-06 18:41:40|2926.49|2917.79|2926.02|2917.32|2926.49|2917.79|2925.37|2916.67|39
1628275310000|2021-08-06 18:41:50|2925.86|2917.16|2926.78|2918.08|2926.84|2918.14|2925.7|2917|34
1628275320000|2021-08-06 18:42:00|2926.76|2918.06|2926.08|2917.38|2927.17|2918.47|2926.01|2917.31|38
1628275330000|2021-08-06 18:42:10|2925.93|2917.23|2925.21|2916.51|2925.93|2917.23|2925.03|2916.33|34
1628275340000|2021-08-06 18:42:20|2925.55|2916.85|2923.5|2914.8|2925.63|2916.93|2923.47|2914.77|34
1628275350000|2021-08-06 18:42:30|2923.34|2914.64|2923.61|2914.91|2924.64|2915.94|2923.31|2914.61|36
1628275360000|2021-08-06 18:42:40|2923.78|2915.08|2923.41|2914.71|2924.16|2915.46|2923.26|2914.56|37
1628275370000|2021-08-06 18:42:50|2923.67|2914.97|2923.67|2914.97|2924.06|2915.36|2923.1|2914.4|39
1628275380000|2021-08-06 18:43:00|2923.74|2915.04|2925.76|2917.06|2925.76|2917.06|2923.71|2915.01|39
1628275390000|2021-08-06 18:43:10|2925.63|2916.93|2925.49|2916.79|2926.05|2917.35|2925.03|2916.33|34
1628275400000|2021-08-06 18:43:20|2925.32|2916.62|2924.9|2916.2|2925.84|2917.14|2924.42|2915.72|36
1628275410000|2021-08-06 18:43:30|2924.93|2916.23|2924.76|2916.06|2925.22|2916.52|2924.54|2915.84|36
1628275420000|2021-08-06 18:43:40|2924.87|2916.17|2924.29|2915.59|2925.12|2916.42|2924.24|2915.54|38
1628275430000|2021-08-06 18:43:50|2924.3|2915.6|2924.05|2915.35|2924.71|2916.01|2924.05|2915.35|36
1628275440000|2021-08-06 18:44:00|2924.01|2915.31|2922.49|2913.79|2924.01|2915.31|2922.36|2913.66|34
1628275450000|2021-08-06 18:44:10|2922.44|2913.74|2922.95|2914.25|2922.95|2914.25|2922.09|2913.39|35
1628275460000|2021-08-06 18:44:20|2922.99|2914.29|2923.67|2914.97|2924.03|2915.33|2922.99|2914.29|39
1628275470000|2021-08-06 18:44:30|2923.64|2914.94|2923.53|2914.83|2923.7|2915|2923.31|2914.61|35
1628275480000|2021-08-06 18:44:40|2923.36|2914.66|2923.56|2914.86|2923.99|2915.29|2923.29|2914.59|37
1628275490000|2021-08-06 18:44:50|2923.73|2915.03|2923.72|2915.02|2923.84|2915.14|2923.53|2914.83|33
1628275500000|2021-08-06 18:45:00|2923.68|2914.98|2924.62|2915.92|2924.83|2916.13|2923.68|2914.98|30
1628275510000|2021-08-06 18:45:10|2924.74|2916.04|2926.35|2917.65|2926.47|2917.77|2924.74|2916.04|34
1628275520000|2021-08-06 18:45:20|2926.5|2917.8|2925.38|2916.68|2926.64|2917.94|2925.38|2916.68|35
1628275530000|2021-08-06 18:45:30|2925.14|2916.44|2924.92|2916.22|2925.69|2916.99|2924.76|2916.06|34
1628275540000|2021-08-06 18:45:40|2924.64|2915.94|2924.89|2916.19|2924.97|2916.27|2924.35|2915.65|35
1628275550000|2021-08-06 18:45:50|2924.93|2916.23|2925.11|2916.41|2925.65|2916.95|2924.84|2916.14|36
1628275560000|2021-08-06 18:46:00|2924.81|2916.11|2922.56|2913.86|2924.81|2916.11|2922.56|2913.86|38
1628275570000|2021-08-06 18:46:10|2922.51|2913.81|2918.69|2909.99|2922.58|2913.88|2918.69|2909.99|40
1628275580000|2021-08-06 18:46:20|2918.67|2909.97|2918.27|2909.57|2918.67|2909.97|2917.93|2909.23|37
1628275590000|2021-08-06 18:46:30|2918.28|2909.58|2919.76|2911.06|2920.47|2911.77|2918.24|2909.54|39
1628275600000|2021-08-06 18:46:40|2919.68|2910.98|2919.53|2910.83|2919.74|2911.04|2918.15|2909.45|40
1628275610000|2021-08-06 18:46:50|2919.44|2910.74|2917.67|2908.97|2920.1|2911.4|2917.53|2908.83|39
1628275620000|2021-08-06 18:47:00|2917.73|2909.03|2918.31|2909.61|2918.31|2909.61|2917.37|2908.67|39
1628275630000|2021-08-06 18:47:10|2918.29|2909.59|2917.2|2908.5|2918.3|2909.6|2917.19|2908.49|38
1628275640000|2021-08-06 18:47:20|2917.24|2908.54|2915.28|2906.58|2917.24|2908.54|2915.03|2906.33|40
1628275650000|2021-08-06 18:47:30|2915.38|2906.68|2913.72|2905.02|2915.4|2906.7|2913.52|2904.82|39
1628275660000|2021-08-06 18:47:40|2913.6|2904.9|2913.72|2905.02|2914.45|2905.75|2913.37|2904.67|35
1628275670000|2021-08-06 18:47:50|2913.58|2904.88|2914.31|2905.61|2914.39|2905.69|2913.25|2904.55|36
1628275680000|2021-08-06 18:48:00|2914.2|2905.5|2915.98|2907.28|2915.98|2907.28|2913.88|2905.18|35
1628275690000|2021-08-06 18:48:10|2916.12|2907.42|2916.44|2907.74|2916.72|2908.02|2916.09|2907.39|32
1628275700000|2021-08-06 18:48:20|2916.32|2907.62|2915.12|2906.42|2916.45|2907.75|2915.06|2906.36|31
1628275710000|2021-08-06 18:48:30|2915.09|2906.39|2916.01|2907.31|2916.01|2907.31|2915.08|2906.38|29
1628275720000|2021-08-06 18:48:40|2916.19|2907.49|2917.88|2909.18|2917.97|2909.27|2915.96|2907.26|35
1628275730000|2021-08-06 18:48:50|2917.85|2909.15|2916.49|2907.79|2917.9|2909.2|2916.49|2907.79|38
1628275740000|2021-08-06 18:49:00|2916.59|2907.89|2916.41|2907.71|2916.81|2908.11|2916.17|2907.47|37
1628275750000|2021-08-06 18:49:10|2916.22|2907.52|2917.31|2908.61|2917.55|2908.85|2915.87|2907.17|36
1628275760000|2021-08-06 18:49:20|2917.57|2908.87|2917.46|2908.76|2917.95|2909.25|2917.02|2908.32|32
1628275770000|2021-08-06 18:49:30|2917.39|2908.69|2917.35|2908.65|2917.4|2908.7|2916.95|2908.25|35
1628275780000|2021-08-06 18:49:40|2917.32|2908.62|2916.65|2907.95|2917.37|2908.67|2916.63|2907.93|35
1628275790000|2021-08-06 18:49:50|2916.74|2908.04|2916.94|2908.24|2916.99|2908.29|2916.59|2907.89|35
1628275800000|2021-08-06 18:50:00|2916.93|2908.23|2918.66|2909.96|2918.66|2909.96|2916.83|2908.13|34
1628275810000|2021-08-06 18:50:10|2918.62|2909.92|2917.34|2908.64|2918.78|2910.08|2917.31|2908.61|33
1628275820000|2021-08-06 18:50:20|2917.38|2908.68|2919.22|2910.52|2919.22|2910.52|2917.27|2908.57|37
1628275830000|2021-08-06 18:50:30|2919.01|2910.31|2918.85|2910.15|2919.18|2910.48|2918.49|2909.79|37
1628275840000|2021-08-06 18:50:40|2919.11|2910.41|2919.71|2911.01|2919.73|2911.03|2918.69|2909.99|36
1628275850000|2021-08-06 18:50:50|2919.29|2910.59|2919.58|2910.88|2920.12|2911.42|2918.95|2910.25|40
1628275860000|2021-08-06 18:51:00|2919.72|2911.02|2919.06|2910.36|2920.1|2911.4|2918.85|2910.15|36
1628275870000|2021-08-06 18:51:10|2918.9|2910.2|2918.45|2909.75|2918.9|2910.2|2918.27|2909.57|37
1628275880000|2021-08-06 18:51:20|2918.41|2909.71|2919.82|2911.12|2919.87|2911.17|2918.41|2909.71|34
1628275890000|2021-08-06 18:51:30|2919.81|2911.11|2919.29|2910.59|2919.83|2911.13|2919.28|2910.58|34
1628275900000|2021-08-06 18:51:40|2919.33|2910.63|2919.08|2910.38|2919.51|2910.81|2918.8|2910.1|39
1628275910000|2021-08-06 18:51:50|2919.05|2910.35|2918.44|2909.74|2919.05|2910.35|2918.34|2909.64|37
1628275920000|2021-08-06 18:52:00|2918.39|2909.69|2918.8|2910.1|2918.91|2910.21|2918.02|2909.32|36
1628275930000|2021-08-06 18:52:10|2918.9|2910.2|2919.29|2910.59|2919.67|2910.97|2918.71|2910.01|34
1628275940000|2021-08-06 18:52:20|2919.16|2910.46|2918.74|2910.04|2919.22|2910.52|2918.59|2909.89|25
1628275950000|2021-08-06 18:52:30|2918.8|2910.1|2918.73|2910.03|2918.81|2910.11|2918.5|2909.8|19
1628275960000|2021-08-06 18:52:40|2918.82|2910.12|2920.2|2911.5|2920.28|2911.58|2918.78|2910.08|38
1628275970000|2021-08-06 18:52:50|2920.14|2911.44|2920.52|2911.82|2920.66|2911.96|2919.67|2910.97|30
1628275980000|2021-08-06 18:53:00|2920.53|2911.83|2919.67|2910.97|2921.06|2912.36|2919.61|2910.91|36
1628275990000|2021-08-06 18:53:10|2919.64|2910.94|2921.98|2913.28|2921.98|2913.28|2919.03|2910.33|35
1628276000000|2021-08-06 18:53:20|2921.46|2912.76|2920.4|2911.7|2922.63|2913.93|2920.32|2911.62|39
1628276010000|2021-08-06 18:53:30|2920.33|2911.63|2920.58|2911.88|2921.39|2912.69|2920.33|2911.63|36
1628276020000|2021-08-06 18:53:40|2920.31|2911.61|2919.51|2910.81|2920.6|2911.9|2919.32|2910.62|37
1628276030000|2021-08-06 18:53:50|2919.45|2910.75|2919.61|2910.91|2919.66|2910.96|2918.9|2910.2|31
1628276040000|2021-08-06 18:54:00|2919.77|2911.07|2919.7|2911|2920.24|2911.54|2919.48|2910.78|36
1628276050000|2021-08-06 18:54:10|2920.19|2911.49|2920.03|2911.33|2920.42|2911.72|2920|2911.3|35
1628276060000|2021-08-06 18:54:20|2920.16|2911.46|2920.95|2912.25|2921.25|2912.55|2920.03|2911.33|37
1628276070000|2021-08-06 18:54:30|2920.96|2912.26|2920.86|2912.16|2921.18|2912.48|2920.59|2911.89|29
1628276080000|2021-08-06 18:54:40|2920.85|2912.15|2920.98|2912.28|2921.01|2912.31|2920.04|2911.34|32
1628276090000|2021-08-06 18:54:50|2921.12|2912.42|2920.36|2911.66|2921.12|2912.42|2920.31|2911.61|28
1628276100000|2021-08-06 18:55:00|2920.31|2911.61|2920.78|2912.08|2921.09|2912.39|2920.3|2911.6|37
1628276110000|2021-08-06 18:55:10|2920.83|2912.13|2920.82|2912.12|2920.91|2912.21|2920.68|2911.98|33
1628276120000|2021-08-06 18:55:20|2920.83|2912.13|2920.77|2912.07|2921.15|2912.45|2920.75|2912.05|32
1628276130000|2021-08-06 18:55:30|2920.72|2912.02|2920.77|2912.07|2920.99|2912.29|2920.57|2911.87|34
1628276140000|2021-08-06 18:55:40|2920.92|2912.22|2920.89|2912.19|2920.97|2912.27|2920.63|2911.93|24
1628276150000|2021-08-06 18:55:50|2920.85|2912.15|2920.34|2911.64|2920.85|2912.15|2919.87|2911.17|34
1628276160000|2021-08-06 18:56:00|2920.3|2911.6|2921.06|2912.36|2921.1|2912.4|2920.23|2911.53|25
1628276170000|2021-08-06 18:56:10|2921.03|2912.33|2920.81|2912.11|2921.08|2912.38|2920.57|2911.87|22
1628276180000|2021-08-06 18:56:20|2920.75|2912.05|2920.81|2912.11|2920.89|2912.19|2920.7|2912|12
1628276190000|2021-08-06 18:56:30|2920.82|2912.12|2921.1|2912.4|2921.19|2912.49|2920.82|2912.12|26
1628276200000|2021-08-06 18:56:40|2921.09|2912.39|2922.97|2914.27|2923.01|2914.31|2920.95|2912.25|17
1628276210000|2021-08-06 18:56:50|2922.87|2914.17|2923.26|2914.56|2923.31|2914.61|2922.81|2914.11|26
1628276220000|2021-08-06 18:57:00|2923.25|2914.55|2922.09|2913.39|2923.51|2914.81|2921.92|2913.22|36
1628276230000|2021-08-06 18:57:10|2922.22|2913.52|2923.39|2914.69|2924.55|2915.85|2922.22|2913.52|36
1628276240000|2021-08-06 18:57:20|2923.26|2914.56|2924.1|2915.4|2924.4|2915.7|2922.87|2914.17|36
1628276250000|2021-08-06 18:57:30|2924.23|2915.53|2922.86|2914.16|2924.23|2915.53|2922.76|2914.06|36
1628276260000|2021-08-06 18:57:40|2922.8|2914.1|2924.33|2915.63|2924.33|2915.63|2922.8|2914.1|36
1628276270000|2021-08-06 18:57:50|2924.3|2915.6|2923.87|2915.17|2924.38|2915.68|2923.87|2915.17|27
1628276280000|2021-08-06 18:58:00|2923.9|2915.2|2924.37|2915.67|2924.72|2916.02|2923.9|2915.2|24
1628276290000|2021-08-06 18:58:10|2924.34|2915.64|2924.07|2915.37|2924.34|2915.64|2923.81|2915.11|20
1628276300000|2021-08-06 18:58:20|2923.84|2915.14|2924.11|2915.41|2924.29|2915.59|2923.84|2915.14|12
1628276310000|2021-08-06 18:58:30|2924.14|2915.44|2923.81|2915.11|2924.39|2915.69|2923.81|2915.11|18
1628276320000|2021-08-06 18:58:40|2923.67|2914.97|2923.73|2915.03|2923.73|2915.03|2923.35|2914.65|22
1628276330000|2021-08-06 18:58:50|2923.74|2915.04|2923.27|2914.57|2923.79|2915.09|2922.85|2914.15|31
1628276340000|2021-08-06 18:59:00|2923.22|2914.52|2923.2|2914.5|2923.42|2914.72|2922.79|2914.09|33
1628276350000|2021-08-06 18:59:10|2923.4|2914.7|2924.36|2915.66|2924.57|2915.87|2923.22|2914.52|34
1628276360000|2021-08-06 18:59:20|2924.44|2915.74|2924.36|2915.66|2924.55|2915.85|2924.17|2915.47|32
1628276370000|2021-08-06 18:59:30|2924.45|2915.75|2924.37|2915.67|2924.51|2915.81|2924.21|2915.51|33
1628276380000|2021-08-06 18:59:40|2924.24|2915.54|2924.4|2915.7|2924.59|2915.89|2924.24|2915.54|31
1628276390000|2021-08-06 18:59:50|2924.56|2915.86|2924.2|2915.5|2924.56|2915.86|2923.7|2915|32
1628276400000|2021-08-06 19:00:00|2924.21|2915.51|2926.12|2917.42|2926.29|2917.59|2924.07|2915.37|38
1628276410000|2021-08-06 19:00:10|2926.08|2917.38|2926.08|2917.38|2926.16|2917.46|2925.9|2917.2|18
1628276420000|2021-08-06 19:00:20|2926.05|2917.35|2926.67|2917.97|2926.85|2918.15|2925.86|2917.16|27
1628276430000|2021-08-06 19:00:30|2926.63|2917.93|2926.54|2917.84|2927.02|2918.32|2925.65|2916.95|33
1628276440000|2021-08-06 19:00:40|2926.53|2917.83|2926.68|2917.98|2926.71|2918.01|2926.34|2917.64|23
1628276450000|2021-08-06 19:00:50|2926.66|2917.96|2926.26|2917.56|2926.69|2917.99|2925.57|2916.87|23
1628276460000|2021-08-06 19:01:00|2926.25|2917.55|2926.36|2917.66|2926.42|2917.72|2926.11|2917.41|22
1628276470000|2021-08-06 19:01:10|2926.53|2917.83|2926.85|2918.15|2926.95|2918.25|2926.35|2917.65|33
1628276480000|2021-08-06 19:01:20|2926.77|2918.07|2926.73|2918.03|2927.13|2918.43|2926.32|2917.62|32
1628276490000|2021-08-06 19:01:30|2927.19|2918.49|2928.22|2919.52|2928.27|2919.57|2927.19|2918.49|25
1628276500000|2021-08-06 19:01:40|2928.2|2919.5|2928.37|2919.67|2928.45|2919.75|2928.2|2919.5|20
1628276510000|2021-08-06 19:01:50|2928.42|2919.72|2928.02|2919.32|2928.42|2919.72|2928|2919.3|24
1628276520000|2021-08-06 19:02:00|2928.01|2919.31|2928.27|2919.57|2928.27|2919.57|2927.33|2918.63|21
1628276530000|2021-08-06 19:02:10|2928.26|2919.56|2928.73|2920.03|2928.88|2920.18|2928.25|2919.55|21
1628276540000|2021-08-06 19:02:20|2928.74|2920.04|2929.2|2920.5|2929.83|2921.13|2928.51|2919.81|29
1628276550000|2021-08-06 19:02:30|2929.44|2920.74|2929.32|2920.62|2929.79|2921.09|2928.81|2920.11|30
1628276560000|2021-08-06 19:02:40|2929.3|2920.6|2929.55|2920.85|2929.68|2920.98|2929.15|2920.45|27
1628276570000|2021-08-06 19:02:50|2929.71|2921.01|2929.57|2920.87|2929.71|2921.01|2929.48|2920.78|15
1628276580000|2021-08-06 19:03:00|2929.55|2920.85|2928.21|2919.51|2929.55|2920.85|2928.21|2919.51|30
1628276590000|2021-08-06 19:03:10|2928.46|2919.76|2926.33|2917.63|2928.46|2919.76|2926.3|2917.6|25
1628276600000|2021-08-06 19:03:20|2926.32|2917.62|2926.02|2917.32|2926.32|2917.62|2925.6|2916.9|35
1628276610000|2021-08-06 19:03:30|2926.08|2917.38|2926.42|2917.72|2926.86|2918.16|2925.7|2917|32
1628276620000|2021-08-06 19:03:40|2926.62|2917.92|2926.01|2917.31|2926.83|2918.13|2925.93|2917.23|35
1628276630000|2021-08-06 19:03:50|2925.98|2917.28|2924.3|2915.6|2925.98|2917.28|2924.3|2915.6|37
1628276640000|2021-08-06 19:04:00|2924.38|2915.68|2922.9|2914.2|2924.45|2915.75|2922.9|2914.2|31
1628276650000|2021-08-06 19:04:10|2922.89|2914.19|2921.47|2912.77|2923.03|2914.33|2921.05|2912.35|36
1628276660000|2021-08-06 19:04:20|2921.45|2912.75|2921.39|2912.69|2921.45|2912.75|2920.45|2911.75|34
1628276670000|2021-08-06 19:04:30|2921.42|2912.72|2921.16|2912.46|2922.07|2913.37|2921.16|2912.46|35
1628276680000|2021-08-06 19:04:40|2921.32|2912.62|2920.96|2912.26|2921.98|2913.28|2920.96|2912.26|36
1628276690000|2021-08-06 19:04:50|2921.04|2912.34|2920.69|2911.99|2921.14|2912.44|2920.61|2911.91|32
1628276700000|2021-08-06 19:05:00|2920.74|2912.04|2922.53|2913.83|2922.53|2913.83|2920.74|2912.04|37
1628276710000|2021-08-06 19:05:10|2922.63|2913.93|2923.47|2914.77|2923.75|2915.05|2922.63|2913.93|37
1628276720000|2021-08-06 19:05:20|2923.46|2914.76|2923.87|2915.17|2924.26|2915.56|2923.45|2914.75|28
1628276730000|2021-08-06 19:05:30|2923.82|2915.12|2924.11|2915.41|2924.26|2915.56|2923.45|2914.75|31
1628276740000|2021-08-06 19:05:40|2924.07|2915.37|2924.16|2915.46|2924.29|2915.59|2924.07|2915.37|19
1628276750000|2021-08-06 19:05:50|2924.15|2915.45|2924.27|2915.57|2924.3|2915.6|2924.09|2915.39|12
1628276760000|2021-08-06 19:06:00|2924.12|2915.42|2924.09|2915.39|2924.3|2915.6|2923.97|2915.27|22
1628276770000|2021-08-06 19:06:10|2924.1|2915.4|2924.98|2916.28|2925.03|2916.33|2923.86|2915.16|29
1628276780000|2021-08-06 19:06:20|2924.9|2916.2|2925.55|2916.85|2925.69|2916.99|2924.39|2915.69|39
1628276790000|2021-08-06 19:06:30|2925.69|2916.99|2925.6|2916.9|2925.69|2916.99|2925.22|2916.52|31
1628276800000|2021-08-06 19:06:40|2925.61|2916.91|2925.15|2916.45|2925.69|2916.99|2924.85|2916.15|35
1628276810000|2021-08-06 19:06:50|2925.17|2916.47|2925.55|2916.85|2925.59|2916.89|2924.88|2916.18|37
1628276820000|2021-08-06 19:07:00|2925.54|2916.84|2926.73|2918.03|2926.84|2918.14|2925.54|2916.84|38
1628276830000|2021-08-06 19:07:10|2926.87|2918.17|2926.13|2917.43|2927.37|2918.67|2926.05|2917.35|34
1628276840000|2021-08-06 19:07:20|2926.15|2917.45|2926.95|2918.25|2927.33|2918.63|2926.14|2917.44|39
1628276850000|2021-08-06 19:07:30|2926.97|2918.27|2927.1|2918.4|2927.17|2918.47|2926.97|2918.27|31
1628276860000|2021-08-06 19:07:40|2927.11|2918.41|2927.38|2918.68|2927.41|2918.71|2927.07|2918.37|25
1628276870000|2021-08-06 19:07:50|2927.41|2918.71|2928.07|2919.37|2928.07|2919.37|2927.21|2918.51|25
1628276880000|2021-08-06 19:08:00|2928.11|2919.41|2928.09|2919.39|2928.82|2920.12|2928.09|2919.39|28
1628276890000|2021-08-06 19:08:10|2928.11|2919.41|2928.13|2919.43|2928.13|2919.43|2927.38|2918.68|36
1628276900000|2021-08-06 19:08:20|2928.05|2919.35|2929.23|2920.53|2929.24|2920.54|2928.05|2919.35|35
1628276910000|2021-08-06 19:08:30|2929.2|2920.5|2929.31|2920.61|2929.31|2920.61|2929.18|2920.48|26
1628276920000|2021-08-06 19:08:40|2929.32|2920.62|2929.43|2920.73|2929.88|2921.18|2929.23|2920.53|34
1628276930000|2021-08-06 19:08:50|2929.54|2920.84|2929.38|2920.68|2929.86|2921.16|2929.33|2920.63|23
1628276940000|2021-08-06 19:09:00|2929.45|2920.75|2930.19|2921.49|2930.22|2921.52|2929.45|2920.75|28
1628276950000|2021-08-06 19:09:10|2930.16|2921.46|2929.82|2921.12|2930.55|2921.85|2929.82|2921.12|26
1628276960000|2021-08-06 19:09:20|2930|2921.3|2931.32|2922.62|2931.32|2922.62|2929.6|2920.9|33
1628276970000|2021-08-06 19:09:30|2931.3|2922.6|2933.5|2924.8|2933.5|2924.8|2931.12|2922.42|35
1628276980000|2021-08-06 19:09:40|2933.54|2924.84|2934.4|2925.7|2934.4|2925.7|2933.43|2924.73|39
1628276990000|2021-08-06 19:09:50|2934.36|2925.66|2934.33|2925.63|2934.5|2925.8|2934.03|2925.33|38
1628277000000|2021-08-06 19:10:00|2934.35|2925.65|2932.95|2924.25|2934.81|2926.11|2932.95|2924.25|38
1628277010000|2021-08-06 19:10:10|2933.04|2924.34|2930.23|2921.53|2933.07|2924.37|2929.98|2921.28|39
1628277020000|2021-08-06 19:10:20|2930.21|2921.51|2930.63|2921.93|2931.17|2922.47|2929.84|2921.14|38
1628277030000|2021-08-06 19:10:30|2930.78|2922.08|2930.42|2921.72|2931.15|2922.45|2930.14|2921.44|37
1628277040000|2021-08-06 19:10:40|2930.4|2921.7|2930.29|2921.59|2930.42|2921.72|2929.87|2921.17|36
1628277050000|2021-08-06 19:10:50|2930.25|2921.55|2929.71|2921.01|2930.45|2921.75|2929.2|2920.5|38
1628277060000|2021-08-06 19:11:00|2929.68|2920.98|2929.01|2920.31|2929.76|2921.06|2928.95|2920.25|33
1628277070000|2021-08-06 19:11:10|2928.95|2920.25|2927.91|2919.21|2929.15|2920.45|2927.91|2919.21|34
1628277080000|2021-08-06 19:11:20|2927.87|2919.17|2929.12|2920.42|2929.12|2920.42|2927.35|2918.65|35
1628277090000|2021-08-06 19:11:30|2929.14|2920.44|2928.27|2919.57|2929.28|2920.58|2927.67|2918.97|37
1628277100000|2021-08-06 19:11:40|2928.38|2919.68|2928.65|2919.95|2929.08|2920.38|2928.38|2919.68|39
1628277110000|2021-08-06 19:11:50|2928.56|2919.86|2928.85|2920.15|2928.85|2920.15|2928.09|2919.39|37
1628277120000|2021-08-06 19:12:00|2928.78|2920.08|2929.94|2921.24|2930.16|2921.46|2928.58|2919.88|38
1628277130000|2021-08-06 19:12:10|2929.95|2921.25|2932.03|2923.33|2932.03|2923.33|2929.88|2921.18|37
1628277140000|2021-08-06 19:12:20|2931.98|2923.28|2931.99|2923.29|2932.11|2923.41|2931.59|2922.89|35
1628277150000|2021-08-06 19:12:30|2931.92|2923.22|2927.97|2919.27|2932.06|2923.36|2927.7|2919|35
1628277160000|2021-08-06 19:12:40|2927.95|2919.25|2928.39|2919.69|2928.39|2919.69|2927.93|2919.23|30
1628277170000|2021-08-06 19:12:50|2928.41|2919.71|2928.46|2919.76|2928.59|2919.89|2928.32|2919.62|27
1628277180000|2021-08-06 19:13:00|2928.47|2919.77|2927.11|2918.41|2928.52|2919.82|2927.06|2918.36|35
1628277190000|2021-08-06 19:13:10|2927.15|2918.45|2929.19|2920.49|2929.74|2921.04|2927.11|2918.41|33
1628277200000|2021-08-06 19:13:20|2929.21|2920.51|2929.57|2920.87|2929.67|2920.97|2929.19|2920.49|30
1628277210000|2021-08-06 19:13:30|2929.39|2920.69|2931.32|2922.62|2931.32|2922.62|2929.29|2920.59|31
1628277220000|2021-08-06 19:13:40|2931.29|2922.59|2932.49|2923.79|2933.37|2924.67|2931.29|2922.59|39
1628277230000|2021-08-06 19:13:50|2932.51|2923.81|2933.55|2924.85|2933.55|2924.85|2932.51|2923.81|38
1628277240000|2021-08-06 19:14:00|2933.45|2924.75|2932.31|2923.61|2933.93|2925.23|2932.28|2923.58|37
1628277250000|2021-08-06 19:14:10|2932.39|2923.69|2932.52|2923.82|2932.59|2923.89|2932.28|2923.58|35
1628277260000|2021-08-06 19:14:20|2932.53|2923.83|2932.61|2923.91|2933.71|2925.01|2932.37|2923.67|32
1628277270000|2021-08-06 19:14:30|2932.4|2923.7|2933.02|2924.32|2933.67|2924.97|2932.4|2923.7|35
1628277280000|2021-08-06 19:14:40|2932.93|2924.23|2933.14|2924.44|2933.16|2924.46|2932.7|2924|34
1628277290000|2021-08-06 19:14:50|2933.16|2924.46|2932.99|2924.29|2933.82|2925.12|2932.99|2924.29|38
1628277300000|2021-08-06 19:15:00|2932.9|2924.2|2935.17|2926.47|2935.25|2926.55|2932.81|2924.11|37
1628277310000|2021-08-06 19:15:10|2935.12|2926.42|2935.32|2926.62|2935.5|2926.8|2934.87|2926.17|36
1628277320000|2021-08-06 19:15:20|2935.43|2926.73|2936.73|2928.03|2936.79|2928.09|2935.35|2926.65|34
1628277330000|2021-08-06 19:15:30|2936.59|2927.89|2936.43|2927.73|2937|2928.3|2936|2927.3|33
1628277340000|2021-08-06 19:15:40|2936.27|2927.57|2940.76|2932.06|2941.65|2932.95|2936.27|2927.57|36
1628277350000|2021-08-06 19:15:50|2940.84|2932.14|2942.46|2933.76|2942.68|2933.98|2940.79|2932.09|37
1628277360000|2021-08-06 19:16:00|2942.5|2933.8|2941.38|2932.68|2942.96|2934.26|2941.02|2932.32|37
1628277370000|2021-08-06 19:16:10|2941.36|2932.66|2941.65|2932.95|2941.69|2932.99|2940.51|2931.81|34
1628277380000|2021-08-06 19:16:20|2942.03|2933.33|2943.61|2934.91|2943.61|2934.91|2941.58|2932.88|39
1628277390000|2021-08-06 19:16:30|2943.65|2934.95|2945.38|2936.68|2945.99|2937.29|2943.65|2934.95|38
1628277400000|2021-08-06 19:16:40|2945.37|2936.67|2945.42|2936.72|2948.39|2939.69|2945.01|2936.31|39
1628277410000|2021-08-06 19:16:50|2945.44|2936.74|2946.94|2938.24|2947.64|2938.94|2945.22|2936.52|36
1628277420000|2021-08-06 19:17:00|2946.86|2938.16|2947.5|2938.8|2947.71|2939.01|2946.07|2937.37|38
1628277430000|2021-08-06 19:17:10|2947.49|2938.79|2948.07|2939.37|2948.7|2940|2947.39|2938.69|39
1628277440000|2021-08-06 19:17:20|2948.05|2939.35|2946.83|2938.13|2948.49|2939.79|2946.5|2937.8|39
1628277450000|2021-08-06 19:17:30|2946.8|2938.1|2946.58|2937.88|2946.91|2938.21|2946.55|2937.85|37
1628277460000|2021-08-06 19:17:40|2946.7|2938|2946.56|2937.86|2947.26|2938.56|2946.42|2937.72|37
1628277470000|2021-08-06 19:17:50|2946.58|2937.88|2946.87|2938.17|2946.87|2938.17|2946.31|2937.61|39
1628277480000|2021-08-06 19:18:00|2946.84|2938.14|2942.93|2934.23|2946.84|2938.14|2942.88|2934.18|36
1628277490000|2021-08-06 19:18:10|2943.02|2934.32|2942.69|2933.99|2943.8|2935.1|2942.4|2933.7|39
1628277500000|2021-08-06 19:18:20|2942.62|2933.92|2946.38|2937.68|2946.55|2937.85|2942.62|2933.92|40
1628277510000|2021-08-06 19:18:30|2946.56|2937.86|2947.59|2938.89|2947.59|2938.89|2946.33|2937.63|40
1628277520000|2021-08-06 19:18:40|2947.72|2939.02|2948.5|2939.8|2948.58|2939.88|2947.44|2938.74|39
1628277530000|2021-08-06 19:18:50|2948.65|2939.95|2948.48|2939.78|2948.93|2940.23|2948.35|2939.65|31
1628277540000|2021-08-06 19:19:00|2948.16|2939.46|2948.81|2940.11|2948.93|2940.23|2947.49|2938.79|28
1628277550000|2021-08-06 19:19:10|2948.91|2940.21|2949.83|2941.13|2949.93|2941.23|2948.91|2940.21|13
1628277560000|2021-08-06 19:19:20|2949.24|2940.54|2946.83|2938.13|2949.24|2940.54|2946.83|2938.13|31
1628277570000|2021-08-06 19:19:30|2946.87|2938.17|2945.75|2937.05|2946.89|2938.19|2945.29|2936.59|29
1628277580000|2021-08-06 19:19:40|2945.76|2937.06|2946.98|2938.28|2947.41|2938.71|2945.76|2937.06|36
1628277590000|2021-08-06 19:19:50|2946.96|2938.26|2946.06|2937.36|2946.96|2938.26|2945.73|2937.03|38
1628277600000|2021-08-06 19:20:00|2946.11|2937.41|2945.21|2936.51|2946.38|2937.68|2945.01|2936.31|33
1628277610000|2021-08-06 19:20:10|2944.96|2936.26|2941.1|2932.4|2944.96|2936.26|2940.92|2932.22|38
1628277620000|2021-08-06 19:20:20|2941.28|2932.58|2941.56|2932.86|2941.72|2933.02|2939.76|2931.06|39
1628277630000|2021-08-06 19:20:30|2941.5|2932.8|2938.44|2929.74|2941.67|2932.97|2938.05|2929.35|38
1628277640000|2021-08-06 19:20:40|2939.05|2930.35|2938.4|2929.7|2939.07|2930.37|2937.43|2928.73|35
1628277650000|2021-08-06 19:20:50|2938.18|2929.48|2939.76|2931.06|2939.84|2931.14|2937.79|2929.09|34
1628277660000|2021-08-06 19:21:00|2939.51|2930.81|2939.2|2930.5|2939.51|2930.81|2938.83|2930.13|33
1628277670000|2021-08-06 19:21:10|2939.23|2930.53|2938.99|2930.29|2939.61|2930.91|2938.95|2930.25|36
1628277680000|2021-08-06 19:21:20|2938.92|2930.22|2938.61|2929.91|2939.18|2930.48|2938.5|2929.8|26
1628277690000|2021-08-06 19:21:30|2938.59|2929.89|2938.03|2929.33|2938.61|2929.91|2937.95|2929.25|22
1628277700000|2021-08-06 19:21:40|2938.04|2929.34|2938.97|2930.27|2939.23|2930.53|2937.94|2929.24|32
1628277710000|2021-08-06 19:21:50|2939.05|2930.35|2939.36|2930.66|2939.98|2931.28|2938.92|2930.22|37
1628277720000|2021-08-06 19:22:00|2939.39|2930.69|2939.87|2931.17|2939.87|2931.17|2939.26|2930.56|31
1628277730000|2021-08-06 19:22:10|2939.91|2931.21|2939.41|2930.71|2939.96|2931.26|2939.25|2930.55|27
1628277740000|2021-08-06 19:22:20|2939.44|2930.74|2938.35|2929.65|2939.69|2930.99|2938.3|2929.6|36
1628277750000|2021-08-06 19:22:30|2938.38|2929.68|2938.06|2929.36|2938.42|2929.72|2937.84|2929.14|38
1628277760000|2021-08-06 19:22:40|2938.03|2929.33|2936.25|2927.55|2938.03|2929.33|2936.07|2927.37|38
1628277770000|2021-08-06 19:22:50|2936.28|2927.58|2936.4|2927.7|2937.18|2928.48|2935.4|2926.7|38
1628277780000|2021-08-06 19:23:00|2936.57|2927.87|2939.44|2930.74|2939.48|2930.78|2936.17|2927.47|39
1628277790000|2021-08-06 19:23:10|2939.42|2930.72|2939.6|2930.9|2939.6|2930.9|2939.17|2930.47|39
1628277800000|2021-08-06 19:23:20|2939.77|2931.07|2940.66|2931.96|2941.15|2932.45|2939.67|2930.97|37
1628277810000|2021-08-06 19:23:30|2940.93|2932.23|2937.64|2928.94|2941.17|2932.47|2937.35|2928.65|38
1628277820000|2021-08-06 19:23:40|2937.37|2928.67|2936.62|2927.92|2937.61|2928.91|2936.47|2927.77|35
1628277830000|2021-08-06 19:23:50|2936.6|2927.9|2937.26|2928.56|2937.47|2928.77|2936.13|2927.43|37
1628277840000|2021-08-06 19:24:00|2937.34|2928.64|2939.63|2930.93|2939.65|2930.95|2936.35|2927.65|39
1628277850000|2021-08-06 19:24:10|2939.65|2930.95|2939.98|2931.28|2940.31|2931.61|2939.38|2930.68|40
1628277860000|2021-08-06 19:24:20|2939.86|2931.16|2938.04|2929.34|2939.86|2931.16|2938.04|2929.34|37
1628277870000|2021-08-06 19:24:30|2938.13|2929.43|2937.44|2928.74|2938.75|2930.05|2936.91|2928.21|39
1628277880000|2021-08-06 19:24:40|2937.45|2928.75|2937.35|2928.65|2937.78|2929.08|2936.88|2928.18|39
1628277890000|2021-08-06 19:24:50|2937.33|2928.63|2937.54|2928.84|2937.6|2928.9|2937.17|2928.47|34
1628277900000|2021-08-06 19:25:00|2937.52|2928.82|2940.3|2931.6|2940.3|2931.6|2937.42|2928.72|39
1628277910000|2021-08-06 19:25:10|2940.37|2931.67|2939.99|2931.29|2940.57|2931.87|2939.9|2931.2|38
1628277920000|2021-08-06 19:25:20|2939.93|2931.23|2940.44|2931.74|2940.47|2931.77|2939.54|2930.84|39
1628277930000|2021-08-06 19:25:30|2940.47|2931.77|2939.94|2931.24|2940.47|2931.77|2939.56|2930.86|37
1628277940000|2021-08-06 19:25:40|2939.97|2931.27|2938.85|2930.15|2940.51|2931.81|2938.7|2930|33
1628277950000|2021-08-06 19:25:50|2938.86|2930.16|2938.58|2929.88|2939.34|2930.64|2938.54|2929.84|37
1628277960000|2021-08-06 19:26:00|2938.56|2929.86|2940.08|2931.38|2940.41|2931.71|2938.56|2929.86|35
1628277970000|2021-08-06 19:26:10|2940.01|2931.31|2940.85|2932.15|2940.88|2932.18|2939.98|2931.28|35
1628277980000|2021-08-06 19:26:20|2940.82|2932.12|2940.75|2932.05|2941.04|2932.34|2940.72|2932.02|34
1628277990000|2021-08-06 19:26:30|2940.74|2932.04|2941.47|2932.77|2941.59|2932.89|2940.74|2932.04|28
1628278000000|2021-08-06 19:26:40|2941.59|2932.89|2941.1|2932.4|2941.69|2932.99|2940.8|2932.1|38
1628278010000|2021-08-06 19:26:50|2941.08|2932.38|2941.45|2932.75|2941.52|2932.82|2941.08|2932.38|23
1628278020000|2021-08-06 19:27:00|2941.47|2932.77|2941.92|2933.22|2941.95|2933.25|2941.47|2932.77|27
1628278030000|2021-08-06 19:27:10|2941.88|2933.18|2943.12|2934.42|2943.5|2934.8|2941.87|2933.17|36
1628278040000|2021-08-06 19:27:20|2943.4|2934.7|2943.6|2934.9|2943.63|2934.93|2943.06|2934.36|38
1628278050000|2021-08-06 19:27:30|2943.64|2934.94|2944.07|2935.37|2944.31|2935.61|2943.49|2934.79|36
1628278060000|2021-08-06 19:27:40|2944.03|2935.33|2942.41|2933.71|2944.03|2935.33|2942.22|2933.52|37
1628278070000|2021-08-06 19:27:50|2942.5|2933.8|2944.32|2935.62|2944.51|2935.81|2942.43|2933.73|39
1628278080000|2021-08-06 19:28:00|2944.29|2935.59|2944.64|2935.94|2944.77|2936.07|2944.29|2935.59|30
1628278090000|2021-08-06 19:28:10|2944.84|2936.14|2944.5|2935.8|2945.06|2936.36|2944.27|2935.57|30
1628278100000|2021-08-06 19:28:20|2944.6|2935.9|2945.28|2936.58|2945.28|2936.58|2944.47|2935.77|36
1628278110000|2021-08-06 19:28:30|2944.88|2936.18|2944.83|2936.13|2945.13|2936.43|2944.52|2935.82|29
1628278120000|2021-08-06 19:28:40|2944.52|2935.82|2944.57|2935.87|2944.83|2936.13|2944.52|2935.82|14
1628278130000|2021-08-06 19:28:50|2944.61|2935.91|2945.99|2937.29|2945.99|2937.29|2944.57|2935.87|31
1628278140000|2021-08-06 19:29:00|2946|2937.3|2947.28|2938.58|2947.58|2938.88|2945.36|2936.66|34
1628278150000|2021-08-06 19:29:10|2947.14|2938.44|2948.17|2939.47|2948.17|2939.47|2947.06|2938.36|32
1628278160000|2021-08-06 19:29:20|2948.3|2939.6|2947.92|2939.22|2948.3|2939.6|2946.35|2937.65|26
1628278170000|2021-08-06 19:29:30|2947.9|2939.2|2946.99|2938.29|2947.96|2939.26|2946.88|2938.18|20
1628278180000|2021-08-06 19:29:40|2947.03|2938.33|2947.8|2939.1|2947.91|2939.21|2947.03|2938.33|32
1628278190000|2021-08-06 19:29:50|2947.84|2939.14|2947.17|2938.47|2948.17|2939.47|2947.03|2938.33|27
1628278200000|2021-08-06 19:30:00|2947.14|2938.44|2946.06|2937.36|2948.01|2939.31|2945.27|2936.57|38
1628278210000|2021-08-06 19:30:10|2945.46|2936.76|2945.97|2937.27|2946|2937.3|2944.62|2935.92|37
1628278220000|2021-08-06 19:30:20|2946.13|2937.43|2947.79|2939.09|2947.89|2939.19|2946.13|2937.43|40
1628278230000|2021-08-06 19:30:30|2947.78|2939.08|2946.85|2938.15|2947.85|2939.15|2946.55|2937.85|37
1628278240000|2021-08-06 19:30:40|2946.84|2938.14|2947.93|2939.23|2948.21|2939.51|2946.47|2937.77|39
1628278250000|2021-08-06 19:30:50|2947.9|2939.2|2947.37|2938.67|2948.04|2939.34|2947.29|2938.59|38
1628278260000|2021-08-06 19:31:00|2947.44|2938.74|2947.93|2939.23|2948.23|2939.53|2947.31|2938.61|28
1628278270000|2021-08-06 19:31:10|2948.1|2939.4|2950.03|2941.33|2950.14|2941.44|2948.1|2939.4|32
1628278280000|2021-08-06 19:31:20|2950.06|2941.36|2949.99|2941.29|2950.9|2942.2|2949.66|2940.96|34
1628278290000|2021-08-06 19:31:30|2950.09|2941.39|2950.83|2942.13|2950.94|2942.24|2950.06|2941.36|29
1628278300000|2021-08-06 19:31:40|2950.86|2942.16|2950.95|2942.25|2951.05|2942.35|2950.57|2941.87|31
1628278310000|2021-08-06 19:31:50|2950.94|2942.24|2951.23|2942.53|2951.26|2942.56|2950.79|2942.09|32
1628278320000|2021-08-06 19:32:00|2951.39|2942.69|2952.54|2943.84|2952.76|2944.06|2951.14|2942.44|32
1628278330000|2021-08-06 19:32:10|2952.58|2943.88|2952.77|2944.07|2953.17|2944.47|2952.23|2943.53|29
1628278340000|2021-08-06 19:32:20|2952.54|2943.84|2951.47|2942.77|2953.15|2944.45|2951.47|2942.77|31
1628278350000|2021-08-06 19:32:30|2951.43|2942.73|2947.41|2938.71|2951.43|2942.73|2947.39|2938.69|38
1628278360000|2021-08-06 19:32:40|2947.22|2938.52|2944.5|2935.8|2947.22|2938.52|2944.43|2935.73|40
1628278370000|2021-08-06 19:32:50|2944.2|2935.5|2949.45|2940.75|2949.48|2940.78|2944.2|2935.5|39
1628278380000|2021-08-06 19:33:00|2949.47|2940.77|2951.4|2942.7|2951.6|2942.9|2949.34|2940.64|39
1628278390000|2021-08-06 19:33:10|2951.42|2942.72|2951.2|2942.5|2951.42|2942.72|2950.45|2941.75|39
1628278400000|2021-08-06 19:33:20|2950.57|2941.87|2946.29|2937.59|2950.8|2942.1|2946.29|2937.59|36
1628278410000|2021-08-06 19:33:30|2946.23|2937.53|2946.56|2937.86|2947.15|2938.45|2945.99|2937.29|36
1628278420000|2021-08-06 19:33:40|2946.44|2937.74|2945.5|2936.8|2946.48|2937.78|2945.09|2936.39|38
1628278430000|2021-08-06 19:33:50|2945.36|2936.66|2945.85|2937.15|2945.94|2937.24|2945.03|2936.33|38
1628278440000|2021-08-06 19:34:00|2945.47|2936.77|2944.27|2935.57|2945.55|2936.85|2944.16|2935.46|37
1628278450000|2021-08-06 19:34:10|2944.25|2935.55|2939.01|2930.31|2944.25|2935.55|2938.9|2930.2|39
1628278460000|2021-08-06 19:34:20|2938.95|2930.25|2939.2|2930.5|2939.5|2930.8|2938.01|2929.31|38
1628278470000|2021-08-06 19:34:30|2939.23|2930.53|2942.01|2933.31|2942.01|2933.31|2938.82|2930.12|37
1628278480000|2021-08-06 19:34:40|2942.1|2933.4|2940.81|2932.11|2942.51|2933.81|2940.68|2931.98|39
1628278490000|2021-08-06 19:34:50|2940.64|2931.94|2941.67|2932.97|2942.73|2934.03|2940.64|2931.94|39
1628278500000|2021-08-06 19:35:00|2941.57|2932.87|2942.32|2933.62|2942.58|2933.88|2941.57|2932.87|39
1628278510000|2021-08-06 19:35:10|2942.46|2933.76|2942.09|2933.39|2942.89|2934.19|2942.08|2933.38|38
1628278520000|2021-08-06 19:35:20|2942.12|2933.42|2942.33|2933.63|2942.83|2934.13|2941.72|2933.02|35
1628278530000|2021-08-06 19:35:30|2942.42|2933.72|2942.19|2933.49|2942.92|2934.22|2941.55|2932.85|35
1628278540000|2021-08-06 19:35:40|2942.23|2933.53|2941.5|2932.8|2942.76|2934.06|2940.95|2932.25|37
1628278550000|2021-08-06 19:35:50|2941.28|2932.58|2945.07|2936.37|2945.89|2937.19|2941.28|2932.58|35
1628278560000|2021-08-06 19:36:00|2944.95|2936.25|2945.5|2936.8|2946.79|2938.09|2944.8|2936.1|38
1628278570000|2021-08-06 19:36:10|2945.7|2937|2947.1|2938.4|2947.27|2938.57|2945.03|2936.33|27
1628278580000|2021-08-06 19:36:20|2946.63|2937.93|2947.94|2939.24|2948.79|2940.09|2946.63|2937.93|38
1628278590000|2021-08-06 19:36:30|2947.89|2939.19|2947.46|2938.76|2948.01|2939.31|2947.3|2938.6|37
1628278600000|2021-08-06 19:36:40|2947.47|2938.77|2947.69|2938.99|2947.89|2939.19|2947.47|2938.77|17
1628278610000|2021-08-06 19:36:50|2947.06|2938.36|2947.76|2939.06|2948.03|2939.33|2947.05|2938.35|13
1628278620000|2021-08-06 19:37:00|2947.78|2939.08|2946.83|2938.13|2948|2939.3|2946.69|2937.99|27
1628278630000|2021-08-06 19:37:10|2946.78|2938.08|2948.11|2939.41|2948.17|2939.47|2946.68|2937.98|28
1628278640000|2021-08-06 19:37:20|2948.24|2939.54|2948.65|2939.95|2948.65|2939.95|2948.05|2939.35|26
1628278650000|2021-08-06 19:37:30|2948.61|2939.91|2948.65|2939.95|2948.84|2940.14|2947.89|2939.19|34
1628278660000|2021-08-06 19:37:40|2948.79|2940.09|2948.83|2940.13|2948.97|2940.27|2948.59|2939.89|31
1628278670000|2021-08-06 19:37:50|2948.49|2939.79|2948.32|2939.62|2948.49|2939.79|2947.64|2938.94|39
1628278680000|2021-08-06 19:38:00|2948.33|2939.63|2945.31|2936.61|2948.33|2939.63|2945.31|2936.61|37
1628278690000|2021-08-06 19:38:10|2945.23|2936.53|2947.87|2939.17|2948.53|2939.83|2945.03|2936.33|32
1628278700000|2021-08-06 19:38:20|2947.88|2939.18|2947.04|2938.34|2948.21|2939.51|2947|2938.3|26
1628278710000|2021-08-06 19:38:30|2947.09|2938.39|2947.42|2938.72|2947.7|2939|2946.25|2937.55|32
1628278720000|2021-08-06 19:38:40|2947.56|2938.86|2947.34|2938.64|2947.6|2938.9|2947.06|2938.36|32
1628278730000|2021-08-06 19:38:50|2947.4|2938.7|2947.6|2938.9|2947.86|2939.16|2947.4|2938.7|24
1628278740000|2021-08-06 19:39:00|2947.62|2938.92|2946.93|2938.23|2948.21|2939.51|2946.79|2938.09|17
1628278750000|2021-08-06 19:39:10|2946.83|2938.13|2946.31|2937.61|2947|2938.3|2946.31|2937.61|24
1628278760000|2021-08-06 19:39:20|2946.53|2937.83|2946.85|2938.15|2947.67|2938.97|2946.41|2937.71|25
1628278770000|2021-08-06 19:39:30|2946.99|2938.29|2947.71|2939.01|2948.05|2939.35|2946.77|2938.07|26
1628278780000|2021-08-06 19:39:40|2947.72|2939.02|2947.63|2938.93|2948.28|2939.58|2947.47|2938.77|32
1628278790000|2021-08-06 19:39:50|2947.61|2938.91|2947.51|2938.81|2948.01|2939.31|2947.32|2938.62|20
1628278800000|2021-08-06 19:40:00|2947.37|2938.67|2947.99|2939.29|2948.31|2939.61|2947.37|2938.67|26
1628278810000|2021-08-06 19:40:10|2948|2939.3|2947.79|2939.09|2948.88|2940.18|2947.76|2939.06|36
1628278820000|2021-08-06 19:40:20|2947.77|2939.07|2947.33|2938.63|2947.98|2939.28|2947.1|2938.4|28
1628278830000|2021-08-06 19:40:30|2946.97|2938.27|2947.96|2939.26|2947.96|2939.26|2946.97|2938.27|29
1628278840000|2021-08-06 19:40:40|2947.89|2939.19|2948.25|2939.55|2948.66|2939.96|2947.63|2938.93|36
1628278850000|2021-08-06 19:40:50|2948.42|2939.72|2947.43|2938.73|2948.44|2939.74|2947.02|2938.32|34
1628278860000|2021-08-06 19:41:00|2947.49|2938.79|2947.58|2938.88|2947.58|2938.88|2947.31|2938.61|33
1628278870000|2021-08-06 19:41:10|2947.45|2938.75|2948.07|2939.37|2948.07|2939.37|2946.95|2938.25|35
1628278880000|2021-08-06 19:41:20|2947.92|2939.22|2948.47|2939.77|2948.47|2939.77|2947.92|2939.22|21
1628278890000|2021-08-06 19:41:30|2948.75|2940.05|2949.27|2940.57|2949.37|2940.67|2948.75|2940.05|25
1628278900000|2021-08-06 19:41:40|2949.25|2940.55|2949.47|2940.77|2949.47|2940.77|2948.36|2939.66|31
1628278910000|2021-08-06 19:41:50|2948.7|2940|2948.97|2940.27|2949.59|2940.89|2948.36|2939.66|29
1628278920000|2021-08-06 19:42:00|2948.82|2940.12|2948.81|2940.11|2949.47|2940.77|2948.69|2939.99|25
1628278930000|2021-08-06 19:42:10|2948.78|2940.08|2947.58|2938.88|2948.92|2940.22|2947.58|2938.88|34
1628278940000|2021-08-06 19:42:20|2947.53|2938.83|2948.05|2939.35|2948.72|2940.02|2947.33|2938.63|36
1628278950000|2021-08-06 19:42:30|2948.08|2939.38|2948.03|2939.33|2948.08|2939.38|2947.4|2938.7|26
1628278960000|2021-08-06 19:42:40|2947.91|2939.21|2947.38|2938.68|2948.39|2939.69|2947.38|2938.68|33
1628278970000|2021-08-06 19:42:50|2947.41|2938.71|2948.12|2939.42|2948.36|2939.66|2947.26|2938.56|29
1628278980000|2021-08-06 19:43:00|2948.13|2939.43|2947.24|2938.54|2948.15|2939.45|2947.16|2938.46|24
1628278990000|2021-08-06 19:43:10|2947.96|2939.26|2947.16|2938.46|2947.96|2939.26|2946.6|2937.9|35
1628279000000|2021-08-06 19:43:20|2947.08|2938.38|2947.37|2938.67|2947.62|2938.92|2947.08|2938.38|30
1628279010000|2021-08-06 19:43:30|2947.11|2938.41|2947.6|2938.9|2948.03|2939.33|2947.1|2938.4|30
1628279020000|2021-08-06 19:43:40|2947.19|2938.49|2947.19|2938.49|2947.73|2939.03|2946.86|2938.16|33
1628279030000|2021-08-06 19:43:50|2947.12|2938.42|2947.12|2938.42|2947.27|2938.57|2947.06|2938.36|17
1628279040000|2021-08-06 19:44:00|2947.13|2938.43|2947.67|2938.97|2947.8|2939.1|2947.08|2938.38|29
1628279050000|2021-08-06 19:44:10|2947.66|2938.96|2947.95|2939.25|2947.95|2939.25|2947.59|2938.89|25
1628279060000|2021-08-06 19:44:20|2947.97|2939.27|2947.44|2938.74|2948.03|2939.33|2947.29|2938.59|21
1628279070000|2021-08-06 19:44:30|2947.43|2938.73|2946.69|2937.99|2947.44|2938.74|2946.65|2937.95|22
1628279080000|2021-08-06 19:44:40|2946.7|2938|2948.1|2939.4|2948.1|2939.4|2946.7|2938|24
1628279090000|2021-08-06 19:44:50|2948.19|2939.49|2947.72|2939.02|2948.59|2939.89|2947.46|2938.76|38
1628279100000|2021-08-06 19:45:00|2948.02|2939.32|2947.55|2938.85|2948.02|2939.32|2947.5|2938.8|34
1628279110000|2021-08-06 19:45:10|2947.53|2938.83|2947.57|2938.87|2947.73|2939.03|2947.24|2938.54|38
1628279120000|2021-08-06 19:45:20|2947.25|2938.55|2946.66|2937.96|2947.57|2938.87|2946.36|2937.66|39
1628279130000|2021-08-06 19:45:30|2946.5|2937.8|2944.55|2935.85|2946.71|2938.01|2944.55|2935.85|37
1628279140000|2021-08-06 19:45:40|2944.56|2935.86|2944.35|2935.65|2944.81|2936.11|2944.24|2935.54|29
1628279150000|2021-08-06 19:45:50|2944.32|2935.62|2943.13|2934.43|2944.4|2935.7|2943.13|2934.43|27
1628279160000|2021-08-06 19:46:00|2943.08|2934.38|2941.19|2932.49|2943.11|2934.41|2940.65|2931.95|38
1628279170000|2021-08-06 19:46:10|2941.23|2932.53|2938.97|2930.27|2941.23|2932.53|2938.81|2930.11|35
1628279180000|2021-08-06 19:46:20|2939.06|2930.36|2936.75|2928.05|2939.07|2930.37|2936.67|2927.97|38
1628279190000|2021-08-06 19:46:30|2936.74|2928.04|2933.58|2924.88|2936.75|2928.05|2933.41|2924.71|37
1628279200000|2021-08-06 19:46:40|2933.82|2925.12|2934.45|2925.75|2935.35|2926.65|2933.75|2925.05|34
1628279210000|2021-08-06 19:46:50|2934.22|2925.52|2935|2926.3|2935.58|2926.88|2934.22|2925.52|38
1628279220000|2021-08-06 19:47:00|2935.07|2926.37|2935.57|2926.87|2935.65|2926.95|2935.07|2926.37|37
1628279230000|2021-08-06 19:47:10|2935.55|2926.85|2932.76|2924.06|2935.69|2926.99|2932.76|2924.06|36
1628279240000|2021-08-06 19:47:20|2932.73|2924.03|2932.28|2923.58|2932.98|2924.28|2932.25|2923.55|36
1628279250000|2021-08-06 19:47:30|2932.41|2923.71|2933.44|2924.74|2933.61|2924.91|2932.29|2923.59|32
1628279260000|2021-08-06 19:47:40|2933.43|2924.73|2933|2924.3|2933.43|2924.73|2932.75|2924.05|26
1628279270000|2021-08-06 19:47:50|2933.23|2924.53|2932.67|2923.97|2933.51|2924.81|2932.63|2923.93|37
1628279280000|2021-08-06 19:48:00|2932.66|2923.96|2924.79|2916.09|2932.66|2923.96|2924.79|2916.09|38
1628279290000|2021-08-06 19:48:10|2924.57|2915.87|2926.32|2917.62|2926.32|2917.62|2924.27|2915.57|39
1628279300000|2021-08-06 19:48:20|2926.26|2917.56|2925.19|2916.49|2926.48|2917.78|2924.77|2916.07|35
1628279310000|2021-08-06 19:48:30|2925.44|2916.74|2927.7|2919|2927.7|2919|2924.66|2915.96|34
1628279320000|2021-08-06 19:48:40|2927.73|2919.03|2926.55|2917.85|2927.73|2919.03|2925.88|2917.18|39
1628279330000|2021-08-06 19:48:50|2926.37|2917.67|2926.39|2917.69|2927.17|2918.47|2926.32|2917.62|34
1628279340000|2021-08-06 19:49:00|2926.46|2917.76|2927.32|2918.62|2927.35|2918.65|2926.46|2917.76|27
1628279350000|2021-08-06 19:49:10|2927.28|2918.58|2929.26|2920.56|2929.37|2920.67|2927.21|2918.51|35
1628279360000|2021-08-06 19:49:20|2929.02|2920.32|2927.71|2919.01|2929.25|2920.55|2927.34|2918.64|32
1628279370000|2021-08-06 19:49:30|2927.7|2919|2927.71|2919.01|2928.56|2919.86|2927.29|2918.59|39
1628279380000|2021-08-06 19:49:40|2927.73|2919.03|2927.46|2918.76|2928.9|2920.2|2927.1|2918.4|40
1628279390000|2021-08-06 19:49:50|2927.43|2918.73|2927.82|2919.12|2928.02|2919.32|2927.22|2918.52|36
1628279400000|2021-08-06 19:50:00|2927.99|2919.29|2927.88|2919.18|2928.02|2919.32|2927.73|2919.03|36
1628279410000|2021-08-06 19:50:10|2927.94|2919.24|2928.41|2919.71|2928.57|2919.87|2927.87|2919.17|37
1628279420000|2021-08-06 19:50:20|2928.63|2919.93|2929.63|2920.93|2930.03|2921.33|2928.63|2919.93|39
1628279430000|2021-08-06 19:50:30|2929.95|2921.25|2931.16|2922.46|2931.33|2922.63|2929.56|2920.86|39
1628279440000|2021-08-06 19:50:40|2930.68|2921.98|2928.85|2920.15|2931.02|2922.32|2928.74|2920.04|37
1628279450000|2021-08-06 19:50:50|2928.97|2920.27|2929.84|2921.14|2930.14|2921.44|2928.86|2920.16|38
1628279460000|2021-08-06 19:51:00|2929.82|2921.12|2928.91|2920.21|2929.82|2921.12|2928.56|2919.86|36
1628279470000|2021-08-06 19:51:10|2928.86|2920.16|2929.58|2920.88|2929.58|2920.88|2928.6|2919.9|36
1628279480000|2021-08-06 19:51:20|2929.54|2920.84|2930.13|2921.43|2930.61|2921.91|2929.5|2920.8|38
1628279490000|2021-08-06 19:51:30|2930.41|2921.71|2932|2923.3|2932.14|2923.44|2930.18|2921.48|34
1628279500000|2021-08-06 19:51:40|2932.05|2923.35|2930|2921.3|2932.05|2923.35|2929.98|2921.28|35
1628279510000|2021-08-06 19:51:50|2930.04|2921.34|2932.03|2923.33|2932.03|2923.33|2930.04|2921.34|33
1628279520000|2021-08-06 19:52:00|2932.1|2923.4|2932.15|2923.45|2932.15|2923.45|2931.8|2923.1|29
1628279530000|2021-08-06 19:52:10|2932.29|2923.59|2933.23|2924.53|2933.29|2924.59|2932.16|2923.46|30
1628279540000|2021-08-06 19:52:20|2933.21|2924.51|2932.69|2923.99|2933.29|2924.59|2932.66|2923.96|30
1628279550000|2021-08-06 19:52:30|2932.68|2923.98|2933.26|2924.56|2933.36|2924.66|2932.49|2923.79|34
1628279560000|2021-08-06 19:52:40|2933.29|2924.59|2933.47|2924.77|2933.64|2924.94|2933.07|2924.37|34
1628279570000|2021-08-06 19:52:50|2933.53|2924.83|2933.73|2925.03|2934.05|2925.35|2933.31|2924.61|36
1628279580000|2021-08-06 19:53:00|2933.62|2924.92|2934.18|2925.48|2934.2|2925.5|2933.58|2924.88|31
1628279590000|2021-08-06 19:53:10|2934.25|2925.55|2931.39|2922.69|2934.25|2925.55|2931|2922.3|25
1628279600000|2021-08-06 19:53:20|2931.42|2922.72|2931.25|2922.55|2931.42|2922.72|2930.7|2922|33
1628279610000|2021-08-06 19:53:30|2931.7|2923|2931.92|2923.22|2932.22|2923.52|2931.49|2922.79|36
1628279620000|2021-08-06 19:53:40|2931.83|2923.13|2930.76|2922.06|2932.09|2923.39|2930.67|2921.97|39
1628279630000|2021-08-06 19:53:50|2930.64|2921.94|2932.33|2923.63|2932.33|2923.63|2930.63|2921.93|35
1628279640000|2021-08-06 19:54:00|2932.19|2923.49|2932.28|2923.58|2932.93|2924.23|2932.08|2923.38|31
1628279650000|2021-08-06 19:54:10|2932.29|2923.59|2931.37|2922.67|2932.29|2923.59|2930.88|2922.18|37
1628279660000|2021-08-06 19:54:20|2930.93|2922.23|2929.43|2920.73|2930.97|2922.27|2929.26|2920.56|36
1628279670000|2021-08-06 19:54:30|2929.32|2920.62|2929.94|2921.24|2930.13|2921.43|2928.85|2920.15|37
1628279680000|2021-08-06 19:54:40|2929.92|2921.22|2929.34|2920.64|2929.99|2921.29|2929.24|2920.54|34
1628279690000|2021-08-06 19:54:50|2929.27|2920.57|2930.6|2921.9|2930.6|2921.9|2929.27|2920.57|24
1628279700000|2021-08-06 19:55:00|2930.57|2921.87|2931.02|2922.32|2931.35|2922.65|2930.53|2921.83|23
1628279710000|2021-08-06 19:55:10|2930.95|2922.25|2930.66|2921.96|2931.08|2922.38|2930.56|2921.86|23
1628279720000|2021-08-06 19:55:20|2930.64|2921.94|2930.07|2921.37|2930.9|2922.2|2929.86|2921.16|31
1628279730000|2021-08-06 19:55:30|2930.26|2921.56|2930.28|2921.58|2930.78|2922.08|2930.18|2921.48|37
1628279740000|2021-08-06 19:55:40|2930.44|2921.74|2930.42|2921.72|2930.85|2922.15|2930.28|2921.58|30
1628279750000|2021-08-06 19:55:50|2930.31|2921.61|2927.94|2919.24|2930.31|2921.61|2927.94|2919.24|40
1628279760000|2021-08-06 19:56:00|2928.04|2919.34|2928.39|2919.69|2929.35|2920.65|2927.93|2919.23|29
1628279770000|2021-08-06 19:56:10|2928.4|2919.7|2928.32|2919.62|2929.18|2920.48|2928.11|2919.41|29
1628279780000|2021-08-06 19:56:20|2928.35|2919.65|2928.48|2919.78|2929.27|2920.57|2928.33|2919.63|21
1628279790000|2021-08-06 19:56:30|2928.51|2919.81|2929.1|2920.4|2929.13|2920.43|2928.43|2919.73|22
1628279800000|2021-08-06 19:56:40|2929.05|2920.35|2928.37|2919.67|2929.05|2920.35|2928.34|2919.64|24
1628279810000|2021-08-06 19:56:50|2928.28|2919.58|2927.66|2918.96|2928.28|2919.58|2927.57|2918.87|14
1628279820000|2021-08-06 19:57:00|2927.65|2918.95|2926.8|2918.1|2927.65|2918.95|2925.88|2917.18|29
1628279830000|2021-08-06 19:57:10|2926.81|2918.11|2926.57|2917.87|2927.11|2918.41|2926.1|2917.4|31
1628279840000|2021-08-06 19:57:20|2926.55|2917.85|2926.85|2918.15|2926.88|2918.18|2925.96|2917.26|24
1628279850000|2021-08-06 19:57:30|2926.8|2918.1|2926.83|2918.13|2927.26|2918.56|2926.66|2917.96|35
1628279860000|2021-08-06 19:57:40|2926.8|2918.1|2926.27|2917.57|2927.18|2918.48|2926.21|2917.51|32
1628279870000|2021-08-06 19:57:50|2926.26|2917.56|2926.12|2917.42|2926.73|2918.03|2926.02|2917.32|33
1628279880000|2021-08-06 19:58:00|2926.15|2917.45|2926.21|2917.51|2926.58|2917.88|2926.14|2917.44|31
1628279890000|2021-08-06 19:58:10|2926.08|2917.38|2926.12|2917.42|2926.37|2917.67|2924.91|2916.21|38
1628279900000|2021-08-06 19:58:20|2926.13|2917.43|2925.65|2916.95|2926.17|2917.47|2924.18|2915.48|39
1628279910000|2021-08-06 19:58:30|2925.61|2916.91|2927.46|2918.76|2928.04|2919.34|2925.6|2916.9|36
1628279920000|2021-08-06 19:58:40|2927.69|2918.99|2929.82|2921.12|2929.82|2921.12|2927.66|2918.96|34
1628279930000|2021-08-06 19:58:50|2929.83|2921.13|2929.91|2921.21|2930.25|2921.55|2928.92|2920.22|37
1628279940000|2021-08-06 19:59:00|2930.15|2921.45|2931.4|2922.7|2931.4|2922.7|2929.86|2921.16|36
1628279950000|2021-08-06 19:59:10|2931.45|2922.75|2932.85|2924.15|2932.9|2924.2|2931.42|2922.72|29
1628279960000|2021-08-06 19:59:20|2932.75|2924.05|2933.84|2925.14|2934|2925.3|2931.88|2923.18|29
1628279970000|2021-08-06 19:59:30|2933.87|2925.17|2933.81|2925.11|2933.96|2925.26|2933.3|2924.6|36
1628279980000|2021-08-06 19:59:40|2933.83|2925.13|2933.97|2925.27|2933.98|2925.28|2932.99|2924.29|34
1628279990000|2021-08-06 19:59:50|2934.01|2925.31|2934.34|2925.64|2935.43|2926.73|2933.86|2925.16|39
1628280000000|2021-08-06 20:00:00|2934.86|2926.16|2938.5|2929.8|2938.55|2929.85|2934.86|2926.16|37
1628280010000|2021-08-06 20:00:10|2938.49|2929.79|2940|2931.3|2940.07|2931.37|2938.47|2929.77|36
1628280020000|2021-08-06 20:00:20|2940.06|2931.36|2939.53|2930.83|2940.19|2931.49|2939.4|2930.7|39
1628280030000|2021-08-06 20:00:30|2939.4|2930.7|2941.54|2932.84|2941.54|2932.84|2939.27|2930.57|38
1628280040000|2021-08-06 20:00:40|2941.29|2932.59|2940.79|2932.09|2941.29|2932.59|2940.47|2931.77|36
1628280050000|2021-08-06 20:00:50|2940.89|2932.19|2940.26|2931.56|2941.92|2933.22|2939.9|2931.2|38
1628280060000|2021-08-06 20:01:00|2940.31|2931.61|2940.58|2931.88|2941.6|2932.9|2940.28|2931.58|38
1628280070000|2021-08-06 20:01:10|2940.56|2931.86|2937.9|2929.2|2940.63|2931.93|2937.86|2929.16|37
1628280080000|2021-08-06 20:01:20|2937.89|2929.19|2937.87|2929.17|2938.12|2929.42|2937.58|2928.88|36
1628280090000|2021-08-06 20:01:30|2937.83|2929.13|2941.52|2932.82|2942.01|2933.31|2937.83|2929.13|40
1628280100000|2021-08-06 20:01:40|2941.5|2932.8|2941.98|2933.28|2943.09|2934.39|2940.85|2932.15|39
1628280110000|2021-08-06 20:01:50|2941.93|2933.23|2942.25|2933.55|2942.8|2934.1|2941.93|2933.23|39
1628280120000|2021-08-06 20:02:00|2942.32|2933.62|2942.87|2934.17|2943.88|2935.18|2942.32|2933.62|33
1628280130000|2021-08-06 20:02:10|2942.91|2934.21|2941.91|2933.21|2943.42|2934.72|2941.72|2933.02|34
1628280140000|2021-08-06 20:02:20|2941.89|2933.19|2940.03|2931.33|2941.91|2933.21|2940.02|2931.32|37
1628280150000|2021-08-06 20:02:30|2939.97|2931.27|2939.58|2930.88|2939.97|2931.27|2938.03|2929.33|38
1628280160000|2021-08-06 20:02:40|2939.55|2930.85|2941.06|2932.36|2941.5|2932.8|2939.55|2930.85|39
1628280170000|2021-08-06 20:02:50|2941|2932.3|2942.41|2933.71|2942.48|2933.78|2941|2932.3|36
1628280180000|2021-08-06 20:03:00|2942.55|2933.85|2942.42|2933.72|2942.77|2934.07|2942.27|2933.57|38
1628280190000|2021-08-06 20:03:10|2942.37|2933.67|2942.31|2933.61|2942.93|2934.23|2942.31|2933.61|33
1628280200000|2021-08-06 20:03:20|2942.27|2933.57|2942.86|2934.16|2942.89|2934.19|2942.18|2933.48|30
1628280210000|2021-08-06 20:03:30|2942.75|2934.05|2941.81|2933.11|2943.08|2934.38|2941.81|2933.11|38
1628280220000|2021-08-06 20:03:40|2941.77|2933.07|2942.45|2933.75|2942.48|2933.78|2940.09|2931.39|35
1628280230000|2021-08-06 20:03:50|2942.43|2933.73|2942.26|2933.56|2942.87|2934.17|2942.05|2933.35|35
1628280240000|2021-08-06 20:04:00|2942.16|2933.46|2942.69|2933.99|2942.78|2934.08|2942.12|2933.42|37
1628280250000|2021-08-06 20:04:10|2942.7|2934|2942.99|2934.29|2943.31|2934.61|2942.39|2933.69|26
1628280260000|2021-08-06 20:04:20|2943.01|2934.31|2943.27|2934.57|2943.44|2934.74|2943.01|2934.31|32
1628280270000|2021-08-06 20:04:30|2943.25|2934.55|2941.65|2932.95|2943.29|2934.59|2941.5|2932.8|35
1628280280000|2021-08-06 20:04:40|2941.64|2932.94|2943.16|2934.46|2943.2|2934.5|2941.56|2932.86|31
1628280290000|2021-08-06 20:04:50|2943.14|2934.44|2943.85|2935.15|2943.97|2935.27|2943.13|2934.43|32
1628280300000|2021-08-06 20:05:00|2943.78|2935.08|2943.25|2934.55|2943.98|2935.28|2943.1|2934.4|37
1628280310000|2021-08-06 20:05:10|2943.24|2934.54|2943.61|2934.91|2945.15|2936.45|2943.24|2934.54|38
1628280320000|2021-08-06 20:05:20|2943.72|2935.02|2944.55|2935.85|2944.8|2936.1|2943.72|2935.02|37
1628280330000|2021-08-06 20:05:30|2944.64|2935.94|2943.85|2935.15|2944.65|2935.95|2943.8|2935.1|39
1628280340000|2021-08-06 20:05:40|2943.74|2935.04|2943.15|2934.45|2944.47|2935.77|2943.15|2934.45|35
1628280350000|2021-08-06 20:05:50|2943.09|2934.39|2942.48|2933.78|2943.09|2934.39|2941.98|2933.28|40
1628280360000|2021-08-06 20:06:00|2942.46|2933.76|2940.9|2932.2|2942.53|2933.83|2940.73|2932.03|39
1628280370000|2021-08-06 20:06:10|2940.66|2931.96|2938.82|2930.12|2940.87|2932.17|2938.8|2930.1|40
1628280380000|2021-08-06 20:06:20|2938.94|2930.24|2939.31|2930.61|2939.42|2930.72|2938.83|2930.13|36
1628280390000|2021-08-06 20:06:30|2939.41|2930.71|2940.3|2931.6|2940.73|2932.03|2939.41|2930.71|37
1628280400000|2021-08-06 20:06:40|2940.33|2931.63|2940.04|2931.34|2940.33|2931.63|2939.71|2931.01|35
1628280410000|2021-08-06 20:06:50|2939.94|2931.24|2940.45|2931.75|2940.5|2931.8|2939.55|2930.85|31
1628280420000|2021-08-06 20:07:00|2940.36|2931.66|2938.43|2929.73|2940.42|2931.72|2938.43|2929.73|37
1628280430000|2021-08-06 20:07:10|2938.42|2929.72|2937.58|2928.88|2938.42|2929.72|2936.72|2928.02|39
1628280440000|2021-08-06 20:07:20|2937.7|2929|2937.05|2928.35|2938.02|2929.32|2937.05|2928.35|31
1628280450000|2021-08-06 20:07:30|2937.04|2928.34|2936.63|2927.93|2937.22|2928.52|2936.62|2927.92|36
1628280460000|2021-08-06 20:07:40|2936.67|2927.97|2935.06|2926.36|2936.73|2928.03|2935.06|2926.36|35
1628280470000|2021-08-06 20:07:50|2935.07|2926.37|2932.04|2923.34|2935.07|2926.37|2932.04|2923.34|37
1628280480000|2021-08-06 20:08:00|2931.99|2923.29|2934.25|2925.55|2934.67|2925.97|2931.88|2923.18|39
1628280490000|2021-08-06 20:08:10|2934.21|2925.51|2934.64|2925.94|2935.04|2926.34|2933.82|2925.12|38
1628280500000|2021-08-06 20:08:20|2934.61|2925.91|2934.66|2925.96|2934.87|2926.17|2934.58|2925.88|35
1628280510000|2021-08-06 20:08:30|2934.62|2925.92|2934.92|2926.22|2935.82|2927.12|2934.62|2925.92|40
1628280520000|2021-08-06 20:08:40|2934.64|2925.94|2933.78|2925.08|2934.64|2925.94|2933.66|2924.96|37
1628280530000|2021-08-06 20:08:50|2933.94|2925.24|2933.05|2924.35|2933.97|2925.27|2933.05|2924.35|38
1628280540000|2021-08-06 20:09:00|2933.02|2924.32|2932.92|2924.22|2933.59|2924.89|2932.74|2924.04|38
1628280550000|2021-08-06 20:09:10|2932.87|2924.17|2928.35|2919.65|2933.06|2924.36|2928.32|2919.62|37
1628280560000|2021-08-06 20:09:20|2927.95|2919.25|2928.66|2919.96|2929.46|2920.76|2927.34|2918.64|36
1628280570000|2021-08-06 20:09:30|2928.57|2919.87|2928.12|2919.42|2929.31|2920.61|2927.54|2918.84|36
1628280580000|2021-08-06 20:09:40|2928.8|2920.1|2931.64|2922.94|2931.87|2923.17|2928.8|2920.1|40
1628280590000|2021-08-06 20:09:50|2931.95|2923.25|2930.95|2922.25|2931.95|2923.25|2930.93|2922.23|35
1628280600000|2021-08-06 20:10:00|2930.92|2922.22|2931.54|2922.84|2931.6|2922.9|2930.92|2922.22|35
1628280610000|2021-08-06 20:10:10|2931.57|2922.87|2933.07|2924.37|2933.09|2924.39|2931.57|2922.87|36
1628280620000|2021-08-06 20:10:20|2933.14|2924.44|2931.71|2923.01|2933.14|2924.44|2931.71|2923.01|34
1628280630000|2021-08-06 20:10:30|2931.59|2922.89|2930.97|2922.27|2931.6|2922.9|2930.89|2922.19|35
1628280640000|2021-08-06 20:10:40|2930.95|2922.25|2929.58|2920.88|2930.98|2922.28|2927.91|2919.21|37
1628280650000|2021-08-06 20:10:50|2929.72|2921.02|2928.19|2919.49|2930.39|2921.69|2928.19|2919.49|34
1628280660000|2021-08-06 20:11:00|2928.03|2919.33|2930.7|2922|2930.7|2922|2928|2919.3|37
1628280670000|2021-08-06 20:11:10|2930.58|2921.88|2927.65|2918.95|2930.58|2921.88|2927.56|2918.86|38
1628280680000|2021-08-06 20:11:20|2927.68|2918.98|2928.48|2919.78|2928.75|2920.05|2927.66|2918.96|37
1628280690000|2021-08-06 20:11:30|2928.39|2919.69|2928.27|2919.57|2928.51|2919.81|2928.27|2919.57|31
1628280700000|2021-08-06 20:11:40|2928.22|2919.52|2927.04|2918.34|2928.26|2919.56|2926.88|2918.18|35
1628280710000|2021-08-06 20:11:50|2927.35|2918.65|2927.7|2919|2928.07|2919.37|2927.29|2918.59|38
1628280720000|2021-08-06 20:12:00|2927.72|2919.02|2928.72|2920.02|2928.72|2920.02|2927.34|2918.64|37
1628280730000|2021-08-06 20:12:10|2928.75|2920.05|2927.54|2918.84|2928.79|2920.09|2927.13|2918.43|35
1628280740000|2021-08-06 20:12:20|2927.69|2918.99|2928.26|2919.56|2928.29|2919.59|2927.69|2918.99|32
1628280750000|2021-08-06 20:12:30|2928.11|2919.41|2927.86|2919.16|2928.11|2919.41|2927.38|2918.68|39
1628280760000|2021-08-06 20:12:40|2927.98|2919.28|2928.15|2919.45|2929.34|2920.64|2927.98|2919.28|35
1628280770000|2021-08-06 20:12:50|2928.04|2919.34|2927.77|2919.07|2928.13|2919.43|2927.71|2919.01|34
1628280780000|2021-08-06 20:13:00|2927.63|2918.93|2925.38|2916.68|2927.63|2918.93|2925.38|2916.68|32
1628280790000|2021-08-06 20:13:10|2925.31|2916.61|2925.36|2916.66|2926.3|2917.6|2925.3|2916.6|40
1628280800000|2021-08-06 20:13:20|2925.37|2916.67|2926.96|2918.26|2926.96|2918.26|2925.37|2916.67|36
1628280810000|2021-08-06 20:13:30|2926.95|2918.25|2926.9|2918.2|2927.57|2918.87|2926.81|2918.11|33
1628280820000|2021-08-06 20:13:40|2927.28|2918.58|2924.8|2916.1|2927.28|2918.58|2924.8|2916.1|33
1628280830000|2021-08-06 20:13:50|2924.71|2916.01|2923.81|2915.11|2925.04|2916.34|2923.81|2915.11|36
1628280840000|2021-08-06 20:14:00|2923.89|2915.19|2920.59|2911.89|2923.89|2915.19|2920.5|2911.8|31
1628280850000|2021-08-06 20:14:10|2920.5|2911.8|2921|2912.3|2921.62|2912.92|2920.34|2911.64|35
1628280860000|2021-08-06 20:14:20|2920.99|2912.29|2919.9|2911.2|2920.99|2912.29|2919.53|2910.83|37
1628280870000|2021-08-06 20:14:30|2919.74|2911.04|2921.84|2913.14|2922.05|2913.35|2919.7|2911|40
1628280880000|2021-08-06 20:14:40|2921.82|2913.12|2920.67|2911.97|2921.82|2913.12|2920.43|2911.73|36
1628280890000|2021-08-06 20:14:50|2920.61|2911.91|2920.87|2912.17|2921.15|2912.45|2920.61|2911.91|34
1628280900000|2021-08-06 20:15:00|2920.88|2912.18|2920.22|2911.52|2920.96|2912.26|2919.65|2910.95|32
1628280910000|2021-08-06 20:15:10|2920.48|2911.78|2919.3|2910.6|2920.66|2911.96|2919.22|2910.52|32
1628280920000|2021-08-06 20:15:20|2920.12|2911.42|2921.02|2912.32|2921.06|2912.36|2919.98|2911.28|33
1628280930000|2021-08-06 20:15:30|2921.06|2912.36|2922.27|2913.57|2922.27|2913.57|2921|2912.3|36
1628280940000|2021-08-06 20:15:40|2922.36|2913.66|2925.74|2917.04|2925.78|2917.08|2922.36|2913.66|38
1628280950000|2021-08-06 20:15:50|2925.83|2917.13|2925.95|2917.25|2926.54|2917.84|2925.67|2916.97|38
1628280960000|2021-08-06 20:16:00|2925.94|2917.24|2926.4|2917.7|2926.4|2917.7|2925.45|2916.75|37
1628280970000|2021-08-06 20:16:10|2926.35|2917.65|2926.1|2917.4|2926.35|2917.65|2925.82|2917.12|37
1628280980000|2021-08-06 20:16:20|2926.11|2917.41|2926.44|2917.74|2926.69|2917.99|2926.03|2917.33|35
1628280990000|2021-08-06 20:16:30|2926.6|2917.9|2927.58|2918.88|2927.76|2919.06|2926.6|2917.9|39
1628281000000|2021-08-06 20:16:40|2927.62|2918.92|2927.62|2918.92|2927.86|2919.16|2927.54|2918.84|38
1628281010000|2021-08-06 20:16:50|2927.35|2918.65|2925.95|2917.25|2927.35|2918.65|2925.94|2917.24|31
1628281020000|2021-08-06 20:17:00|2925.91|2917.21|2927.38|2918.68|2927.59|2918.89|2925.74|2917.04|32
1628281030000|2021-08-06 20:17:10|2927.37|2918.67|2926.52|2917.82|2927.52|2918.82|2926.52|2917.82|32
1628281040000|2021-08-06 20:17:20|2926.57|2917.87|2926.24|2917.54|2926.72|2918.02|2926.24|2917.54|28
1628281050000|2021-08-06 20:17:30|2926.16|2917.46|2922.49|2913.79|2926.16|2917.46|2922.48|2913.78|39
1628281060000|2021-08-06 20:17:40|2922.45|2913.75|2923.12|2914.42|2923.15|2914.45|2921.88|2913.18|36
1628281070000|2021-08-06 20:17:50|2923.65|2914.95|2923.87|2915.17|2924.08|2915.38|2923.2|2914.5|31
1628281080000|2021-08-06 20:18:00|2923.64|2914.94|2922.93|2914.23|2924.26|2915.56|2922.93|2914.23|35
1628281090000|2021-08-06 20:18:10|2922.75|2914.05|2922.85|2914.15|2922.85|2914.15|2922.28|2913.58|37
1628281100000|2021-08-06 20:18:20|2922.55|2913.85|2920.69|2911.99|2922.56|2913.86|2920.69|2911.99|35
1628281110000|2021-08-06 20:18:30|2920.68|2911.98|2919.15|2910.45|2920.68|2911.98|2919.15|2910.45|36
1628281120000|2021-08-06 20:18:40|2919.07|2910.37|2919.44|2910.74|2919.44|2910.74|2918.1|2909.4|35
1628281130000|2021-08-06 20:18:50|2919.43|2910.73|2916.13|2907.43|2919.47|2910.77|2916.13|2907.43|33
1628281140000|2021-08-06 20:19:00|2916.14|2907.44|2912.79|2904.09|2916.52|2907.82|2912.62|2903.92|38
1628281150000|2021-08-06 20:19:10|2912.66|2903.96|2914.85|2906.15|2915.47|2906.77|2912.65|2903.95|37
1628281160000|2021-08-06 20:19:20|2915.4|2906.7|2915.56|2906.86|2915.75|2907.05|2915.2|2906.5|34
1628281170000|2021-08-06 20:19:30|2916.77|2908.07|2916.48|2907.78|2916.77|2908.07|2915.8|2907.1|31
1628281180000|2021-08-06 20:19:40|2916.43|2907.73|2916.2|2907.5|2916.55|2907.85|2915.89|2907.19|28
1628281190000|2021-08-06 20:19:50|2916.19|2907.49|2915.48|2906.78|2916.28|2907.58|2915.17|2906.47|22
1628281200000|2021-08-06 20:20:00|2915.46|2906.76|2916.33|2907.63|2916.36|2907.66|2915.25|2906.55|35
1628281210000|2021-08-06 20:20:10|2916.31|2907.61|2918.01|2909.31|2918.19|2909.49|2916.29|2907.59|33
1628281220000|2021-08-06 20:20:20|2917.74|2909.04|2918.34|2909.64|2918.6|2909.9|2917.68|2908.98|36
1628281230000|2021-08-06 20:20:30|2918.19|2909.49|2917.52|2908.82|2918.2|2909.5|2916.92|2908.22|37
1628281240000|2021-08-06 20:20:40|2917.66|2908.96|2919.61|2910.91|2919.95|2911.25|2917.44|2908.74|36
1628281250000|2021-08-06 20:20:50|2919.57|2910.87|2919.8|2911.1|2920.16|2911.46|2919.33|2910.63|38
1628281260000|2021-08-06 20:21:00|2919.78|2911.08|2920.45|2911.75|2920.72|2912.02|2919.78|2911.08|37
1628281270000|2021-08-06 20:21:10|2920.44|2911.74|2916.4|2907.7|2920.44|2911.74|2916.4|2907.7|31
1628281280000|2021-08-06 20:21:20|2916.37|2907.67|2918.47|2909.77|2918.79|2910.09|2916.25|2907.55|35
1628281290000|2021-08-06 20:21:30|2918.48|2909.78|2918.09|2909.39|2918.6|2909.9|2917.4|2908.7|31
1628281300000|2021-08-06 20:21:40|2918.04|2909.34|2916.98|2908.28|2918.05|2909.35|2916.85|2908.15|29
1628281310000|2021-08-06 20:21:50|2917.15|2908.45|2917.14|2908.44|2917.3|2908.6|2916.78|2908.08|32
1628281320000|2021-08-06 20:22:00|2917.01|2908.31|2915.68|2906.98|2917.01|2908.31|2915.67|2906.97|31
1628281330000|2021-08-06 20:22:10|2915.73|2907.03|2915.17|2906.47|2915.75|2907.05|2915.12|2906.42|34
1628281340000|2021-08-06 20:22:20|2915.13|2906.43|2914.33|2905.63|2915.33|2906.63|2914.23|2905.53|37
1628281350000|2021-08-06 20:22:30|2914.44|2905.74|2913.26|2904.56|2914.46|2905.76|2913.26|2904.56|36
1628281360000|2021-08-06 20:22:40|2913.21|2904.51|2913.71|2905.01|2913.73|2905.03|2912.75|2904.05|34
1628281370000|2021-08-06 20:22:50|2913.69|2904.99|2913.15|2904.45|2914.49|2905.79|2913.15|2904.45|31
1628281380000|2021-08-06 20:23:00|2913.18|2904.48|2914.14|2905.44|2914.14|2905.44|2913|2904.3|35
1628281390000|2021-08-06 20:23:10|2914.13|2905.43|2914.43|2905.73|2914.57|2905.87|2913.54|2904.84|37
1628281400000|2021-08-06 20:23:20|2914.51|2905.81|2914.2|2905.5|2914.94|2906.24|2914.04|2905.34|38
1628281410000|2021-08-06 20:23:30|2914.31|2905.61|2913.35|2904.65|2914.52|2905.82|2913.35|2904.65|32
1628281420000|2021-08-06 20:23:40|2913.34|2904.64|2913.37|2904.67|2913.58|2904.88|2913.24|2904.54|26
1628281430000|2021-08-06 20:23:50|2913.39|2904.69|2915.42|2906.72|2915.42|2906.72|2913.39|2904.69|31
1628281440000|2021-08-06 20:24:00|2915.54|2906.84|2916.03|2907.33|2916.45|2907.75|2915.54|2906.84|30
1628281450000|2021-08-06 20:24:10|2916.07|2907.37|2914.96|2906.26|2916.07|2907.37|2914.32|2905.62|36
1628281460000|2021-08-06 20:24:20|2914.99|2906.29|2914.72|2906.02|2915.19|2906.49|2914.7|2906|26
1628281470000|2021-08-06 20:24:30|2914.73|2906.03|2913.45|2904.75|2914.73|2906.03|2913.45|2904.75|34
1628281480000|2021-08-06 20:24:40|2913.47|2904.77|2912.65|2903.95|2913.58|2904.88|2912.65|2903.95|34
1628281490000|2021-08-06 20:24:50|2912.57|2903.87|2912.47|2903.77|2912.57|2903.87|2911.61|2902.91|37
1628281500000|2021-08-06 20:25:00|2912.45|2903.75|2912.95|2904.25|2913.09|2904.39|2912.33|2903.63|34
1628281510000|2021-08-06 20:25:10|2912.96|2904.26|2910.79|2902.09|2913.05|2904.35|2910.65|2901.95|35
1628281520000|2021-08-06 20:25:20|2910.73|2902.03|2902.55|2893.85|2910.73|2902.03|2899.27|2890.57|39
1628281530000|2021-08-06 20:25:30|2902.57|2893.87|2900.51|2891.81|2902.92|2894.22|2900.51|2891.81|39
1628281540000|2021-08-06 20:25:40|2900.78|2892.08|2896.51|2887.81|2901.42|2892.72|2894.53|2885.83|40
1628281550000|2021-08-06 20:25:50|2896.93|2888.23|2898.87|2890.17|2900.35|2891.65|2896.72|2888.02|40
1628281560000|2021-08-06 20:26:00|2898.92|2890.22|2900.97|2892.27|2901.63|2892.93|2897.85|2889.15|40
1628281570000|2021-08-06 20:26:10|2900.99|2892.29|2901.33|2892.63|2901.34|2892.64|2898.87|2890.17|39
1628281580000|2021-08-06 20:26:20|2901.93|2893.23|2900.89|2892.19|2902.61|2893.91|2899.46|2890.76|39
1628281590000|2021-08-06 20:26:30|2900.84|2892.14|2899.86|2891.16|2901.04|2892.34|2899.31|2890.61|39
1628281600000|2021-08-06 20:26:40|2899.83|2891.13|2897.86|2889.16|2899.99|2891.29|2897.72|2889.02|39
1628281610000|2021-08-06 20:26:50|2897.85|2889.15|2894.32|2885.62|2897.85|2889.15|2893.76|2885.06|40
1628281620000|2021-08-06 20:27:00|2894.54|2885.84|2894.69|2885.99|2896.26|2887.56|2893.11|2884.41|40
1628281630000|2021-08-06 20:27:10|2894.46|2885.76|2893.27|2884.57|2894.46|2885.76|2892.52|2883.82|37
1628281640000|2021-08-06 20:27:20|2892.96|2884.26|2892.72|2884.02|2893.37|2884.67|2892.6|2883.9|37
1628281650000|2021-08-06 20:27:30|2892.74|2884.04|2892.38|2883.68|2894.25|2885.55|2892.25|2883.55|38
1628281660000|2021-08-06 20:27:40|2892.45|2883.75|2891.87|2883.17|2892.77|2884.07|2891.87|2883.17|36
1628281670000|2021-08-06 20:27:50|2891.92|2883.22|2887.02|2878.32|2891.92|2883.22|2887.02|2878.32|40
1628281680000|2021-08-06 20:28:00|2886.91|2878.21|2891.52|2882.82|2891.52|2882.82|2886.91|2878.21|38
1628281690000|2021-08-06 20:28:10|2891.82|2883.12|2891.76|2883.06|2892.34|2883.64|2891.67|2882.97|37
1628281700000|2021-08-06 20:28:20|2891.88|2883.18|2892.43|2883.73|2892.69|2883.99|2891.67|2882.97|38
1628281710000|2021-08-06 20:28:30|2892.48|2883.78|2892.77|2884.07|2893.47|2884.77|2892.46|2883.76|33
1628281720000|2021-08-06 20:28:40|2893.04|2884.34|2894.77|2886.07|2894.78|2886.08|2892.66|2883.96|34
1628281730000|2021-08-06 20:28:50|2895.01|2886.31|2897.02|2888.32|2897.04|2888.34|2894.99|2886.29|36
1628281740000|2021-08-06 20:29:00|2897.49|2888.79|2895.43|2886.73|2897.98|2889.28|2895.42|2886.72|40
1628281750000|2021-08-06 20:29:10|2895.28|2886.58|2897.81|2889.11|2897.94|2889.24|2895.22|2886.52|39
1628281760000|2021-08-06 20:29:20|2897.75|2889.05|2898.35|2889.65|2898.58|2889.88|2897.63|2888.93|32
1628281770000|2021-08-06 20:29:30|2898.32|2889.62|2898.92|2890.22|2898.99|2890.29|2898.27|2889.57|38
1628281780000|2021-08-06 20:29:40|2898.96|2890.26|2900.73|2892.03|2901.04|2892.34|2898.76|2890.06|38
1628281790000|2021-08-06 20:29:50|2900.9|2892.2|2902.47|2893.77|2902.47|2893.77|2900.9|2892.2|37
1628281800000|2021-08-06 20:30:00|2902.78|2894.08|2904.97|2896.27|2904.97|2896.27|2902.56|2893.86|35
1628281810000|2021-08-06 20:30:10|2905.1|2896.4|2906.24|2897.54|2906.88|2898.18|2905.1|2896.4|38
1628281820000|2021-08-06 20:30:20|2906.15|2897.45|2907.15|2898.45|2907.27|2898.57|2905.91|2897.21|37
1628281830000|2021-08-06 20:30:30|2907.2|2898.5|2908.05|2899.35|2908.05|2899.35|2907.11|2898.41|39
1628281840000|2021-08-06 20:30:40|2908.02|2899.32|2909.6|2900.9|2909.69|2900.99|2908.02|2899.32|34
1628281850000|2021-08-06 20:30:50|2909.5|2900.8|2911.23|2902.53|2911.23|2902.53|2909.41|2900.71|34
1628281860000|2021-08-06 20:31:00|2911.55|2902.85|2909.55|2900.85|2912.17|2903.47|2909.35|2900.65|38
1628281870000|2021-08-06 20:31:10|2909.4|2900.7|2912.22|2903.52|2912.22|2903.52|2909.19|2900.49|35
1628281880000|2021-08-06 20:31:20|2912.27|2903.57|2914.38|2905.68|2914.42|2905.72|2912.27|2903.57|40
1628281890000|2021-08-06 20:31:30|2914.41|2905.71|2917.66|2908.96|2917.95|2909.25|2914.36|2905.66|37
1628281900000|2021-08-06 20:31:40|2917.78|2909.08|2917.87|2909.17|2918.8|2910.1|2917.25|2908.55|38
1628281910000|2021-08-06 20:31:50|2917.79|2909.09|2917.4|2908.7|2917.79|2909.09|2916.52|2907.82|37
1628281920000|2021-08-06 20:32:00|2917.42|2908.72|2916.73|2908.03|2918.46|2909.76|2916.64|2907.94|39
1628281930000|2021-08-06 20:32:10|2916.74|2908.04|2916.37|2907.67|2916.93|2908.23|2916.37|2907.67|33
1628281940000|2021-08-06 20:32:20|2916.35|2907.65|2916.76|2908.06|2917.19|2908.49|2916.33|2907.63|34
1628281950000|2021-08-06 20:32:30|2916.58|2907.88|2918.39|2909.69|2918.39|2909.69|2916.21|2907.51|38
1628281960000|2021-08-06 20:32:40|2918.38|2909.68|2919.63|2910.93|2919.78|2911.08|2918.38|2909.68|32
1628281970000|2021-08-06 20:32:50|2919.7|2911|2919.89|2911.19|2920.04|2911.34|2919.58|2910.88|25
1628281980000|2021-08-06 20:33:00|2919.88|2911.18|2920.37|2911.67|2920.46|2911.76|2918.97|2910.27|36
1628281990000|2021-08-06 20:33:10|2920.55|2911.85|2921.82|2913.12|2922.1|2913.4|2920.55|2911.85|38
1628282000000|2021-08-06 20:33:20|2921.84|2913.14|2922.91|2914.21|2922.91|2914.21|2921.27|2912.57|39
1628282010000|2021-08-06 20:33:30|2922.86|2914.16|2921.34|2912.64|2923.42|2914.72|2921.34|2912.64|33
1628282020000|2021-08-06 20:33:40|2921.32|2912.62|2923.22|2914.52|2923.25|2914.55|2920.97|2912.27|36
1628282030000|2021-08-06 20:33:50|2923.23|2914.53|2921.18|2912.48|2923.25|2914.55|2920.78|2912.08|36
1628282040000|2021-08-06 20:34:00|2921.19|2912.49|2921.56|2912.86|2921.64|2912.94|2921.06|2912.36|32
1628282050000|2021-08-06 20:34:10|2921.46|2912.76|2920.11|2911.41|2921.51|2912.81|2919.91|2911.21|33
1628282060000|2021-08-06 20:34:20|2919.93|2911.23|2923.92|2915.22|2924.45|2915.75|2919.9|2911.2|39
1628282070000|2021-08-06 20:34:30|2923.57|2914.87|2921.77|2913.07|2925|2916.3|2921.45|2912.75|36
1628282080000|2021-08-06 20:34:40|2921.81|2913.11|2922.01|2913.31|2924.01|2915.31|2921.81|2913.11|37
1628282090000|2021-08-06 20:34:50|2921.97|2913.27|2921.83|2913.13|2922.16|2913.46|2921.68|2912.98|38
1628282100000|2021-08-06 20:35:00|2921.79|2913.09|2920.42|2911.72|2921.79|2913.09|2919.98|2911.28|36
1628282110000|2021-08-06 20:35:10|2920.53|2911.83|2920.83|2912.13|2921.57|2912.87|2920.53|2911.83|32
1628282120000|2021-08-06 20:35:20|2920.86|2912.16|2921.18|2912.48|2921.18|2912.48|2920.73|2912.03|31
1628282130000|2021-08-06 20:35:30|2921.25|2912.55|2923.06|2914.36|2923.45|2914.75|2921.25|2912.55|39
1628282140000|2021-08-06 20:35:40|2922.76|2914.06|2923.04|2914.34|2923.19|2914.49|2922.62|2913.92|35
1628282150000|2021-08-06 20:35:50|2923.02|2914.32|2923.58|2914.88|2923.58|2914.88|2922.87|2914.17|30
1628282160000|2021-08-06 20:36:00|2923.59|2914.89|2923.16|2914.46|2923.7|2915|2923.16|2914.46|29
1628282170000|2021-08-06 20:36:10|2923.18|2914.48|2923.08|2914.38|2923.18|2914.48|2922.89|2914.19|29
1628282180000|2021-08-06 20:36:20|2923.09|2914.39|2923.22|2914.52|2923.86|2915.16|2923.09|2914.39|26
1628282190000|2021-08-06 20:36:30|2923.14|2914.44|2922.88|2914.18|2923.25|2914.55|2922.86|2914.16|33
1628282200000|2021-08-06 20:36:40|2922.89|2914.19|2920.12|2911.42|2922.92|2914.22|2920.07|2911.37|35
1628282210000|2021-08-06 20:36:50|2920.1|2911.4|2918.08|2909.38|2920.1|2911.4|2917.33|2908.63|40
1628282220000|2021-08-06 20:37:00|2917.94|2909.24|2914.73|2906.03|2917.94|2909.24|2914.73|2906.03|36
1628282230000|2021-08-06 20:37:10|2914.69|2905.99|2916.74|2908.04|2916.83|2908.13|2914.69|2905.99|39
1628282240000|2021-08-06 20:37:20|2916.75|2908.05|2920.79|2912.09|2920.92|2912.22|2916.75|2908.05|39
1628282250000|2021-08-06 20:37:30|2920.73|2912.03|2921.61|2912.91|2921.63|2912.93|2920.73|2912.03|34
1628282260000|2021-08-06 20:37:40|2921.6|2912.9|2919.08|2910.38|2921.93|2913.23|2918.99|2910.29|35
1628282270000|2021-08-06 20:37:50|2919.03|2910.33|2919.44|2910.74|2919.46|2910.76|2918.55|2909.85|37
1628282280000|2021-08-06 20:38:00|2919.71|2911.01|2918.18|2909.48|2920.82|2912.12|2917.99|2909.29|40
1628282290000|2021-08-06 20:38:10|2918.19|2909.49|2918.97|2910.27|2919.71|2911.01|2918.1|2909.4|39
1628282300000|2021-08-06 20:38:20|2918.99|2910.29|2919.72|2911.02|2920.13|2911.43|2918.97|2910.27|36
1628282310000|2021-08-06 20:38:30|2919.53|2910.83|2919.91|2911.21|2920.17|2911.47|2919.52|2910.82|37
1628282320000|2021-08-06 20:38:40|2919.86|2911.16|2919.38|2910.68|2919.86|2911.16|2918.96|2910.26|35
1628282330000|2021-08-06 20:38:50|2919.41|2910.71|2919.59|2910.89|2919.73|2911.03|2919.41|2910.71|38
1628282340000|2021-08-06 20:39:00|2919.52|2910.82|2919.59|2910.89|2919.63|2910.93|2919.4|2910.7|33
1628282350000|2021-08-06 20:39:10|2919.6|2910.9|2920.34|2911.64|2920.34|2911.64|2919.54|2910.84|34
1628282360000|2021-08-06 20:39:20|2920.32|2911.62|2920.47|2911.77|2920.47|2911.77|2920.26|2911.56|30
1628282370000|2021-08-06 20:39:30|2920.35|2911.65|2920.24|2911.54|2921.37|2912.67|2920.16|2911.46|30
1628282380000|2021-08-06 20:39:40|2920.36|2911.66|2920.66|2911.96|2921|2912.3|2920.36|2911.66|34
1628282390000|2021-08-06 20:39:50|2920.67|2911.97|2921.3|2912.6|2922.11|2913.41|2920.66|2911.96|34
1628282400000|2021-08-06 20:40:00|2921.39|2912.69|2921.39|2912.69|2922.37|2913.67|2921.33|2912.63|39
1628282410000|2021-08-06 20:40:10|2921.33|2912.63|2922.05|2913.35|2922.07|2913.37|2921.24|2912.54|28
1628282420000|2021-08-06 20:40:20|2922.02|2913.32|2922.25|2913.55|2922.3|2913.6|2921.91|2913.21|33
1628282430000|2021-08-06 20:40:30|2922.46|2913.76|2922.25|2913.55|2922.72|2914.02|2922.11|2913.41|22
1628282440000|2021-08-06 20:40:40|2922.27|2913.57|2922.71|2914.01|2922.72|2914.02|2922.27|2913.57|28
1628282450000|2021-08-06 20:40:50|2922.69|2913.99|2922.38|2913.68|2922.69|2913.99|2922.27|2913.57|30
1628282460000|2021-08-06 20:41:00|2922.54|2913.84|2922.36|2913.66|2922.7|2914|2922.29|2913.59|35
1628282470000|2021-08-06 20:41:10|2922.35|2913.65|2925.25|2916.55|2925.25|2916.55|2922.28|2913.58|32
1628282480000|2021-08-06 20:41:20|2925.49|2916.79|2926.92|2918.22|2926.92|2918.22|2924.56|2915.86|39
1628282490000|2021-08-06 20:41:30|2927.13|2918.43|2926.54|2917.84|2927.53|2918.83|2925.88|2917.18|35
1628282500000|2021-08-06 20:41:40|2926.57|2917.87|2922.26|2913.56|2926.63|2917.93|2922.26|2913.56|38
1628282510000|2021-08-06 20:41:50|2922.22|2913.52|2922.42|2913.72|2922.75|2914.05|2922.22|2913.52|38
1628282520000|2021-08-06 20:42:00|2922.43|2913.73|2920.8|2912.1|2922.72|2914.02|2920.8|2912.1|35
1628282530000|2021-08-06 20:42:10|2920.76|2912.06|2919.01|2910.31|2920.76|2912.06|2918.69|2909.99|39
1628282540000|2021-08-06 20:42:20|2919.06|2910.36|2918.77|2910.07|2919.65|2910.95|2918.61|2909.91|38
1628282550000|2021-08-06 20:42:30|2918.74|2910.04|2919.16|2910.46|2919.66|2910.96|2918.74|2910.04|34
1628282560000|2021-08-06 20:42:40|2919.21|2910.51|2918.08|2909.38|2919.45|2910.75|2918.08|2909.38|30
1628282570000|2021-08-06 20:42:50|2918.03|2909.33|2918.26|2909.56|2918.33|2909.63|2917.83|2909.13|35
1628282580000|2021-08-06 20:43:00|2918.25|2909.55|2918.55|2909.85|2918.75|2910.05|2918.25|2909.55|28
1628282590000|2021-08-06 20:43:10|2918.52|2909.82|2918.41|2909.71|2918.77|2910.07|2918.37|2909.67|29
1628282600000|2021-08-06 20:43:20|2918.4|2909.7|2918.96|2910.26|2918.96|2910.26|2918.4|2909.7|28
1628282610000|2021-08-06 20:43:30|2918.94|2910.24|2919.34|2910.64|2919.57|2910.87|2918.71|2910.01|26
1628282620000|2021-08-06 20:43:40|2919.38|2910.68|2920.17|2911.47|2920.87|2912.17|2919.38|2910.68|36
1628282630000|2021-08-06 20:43:50|2920.16|2911.46|2919.34|2910.64|2920.32|2911.62|2919.34|2910.64|30
1628282640000|2021-08-06 20:44:00|2919.32|2910.62|2918.31|2909.61|2919.71|2911.01|2918.31|2909.61|30
1628282650000|2021-08-06 20:44:10|2918.16|2909.46|2918.96|2910.26|2918.96|2910.26|2918.01|2909.31|30
1628282660000|2021-08-06 20:44:20|2918.97|2910.27|2919.66|2910.96|2919.66|2910.96|2918.97|2910.27|34
1628282670000|2021-08-06 20:44:30|2919.67|2910.97|2919.49|2910.79|2920.14|2911.44|2919.43|2910.73|28
1628282680000|2021-08-06 20:44:40|2919.48|2910.78|2920.18|2911.48|2920.18|2911.48|2919.39|2910.69|37
1628282690000|2021-08-06 20:44:50|2919.9|2911.2|2919.91|2911.21|2920.26|2911.56|2919.76|2911.06|24
1628282700000|2021-08-06 20:45:00|2919.88|2911.18|2920.85|2912.15|2920.85|2912.15|2919.66|2910.96|32
1628282710000|2021-08-06 20:45:10|2920.87|2912.17|2922.03|2913.33|2922.03|2913.33|2920.87|2912.17|28
1628282720000|2021-08-06 20:45:20|2922.07|2913.37|2922.1|2913.4|2922.82|2914.12|2922.07|2913.37|35
1628282730000|2021-08-06 20:45:30|2921.91|2913.21|2920|2911.3|2921.91|2913.21|2919.28|2910.58|37
1628282740000|2021-08-06 20:45:40|2919.74|2911.04|2918.99|2910.29|2919.74|2911.04|2918.99|2910.29|34
1628282750000|2021-08-06 20:45:50|2918.95|2910.25|2918.71|2910.01|2919.15|2910.45|2918.71|2910.01|34
1628282760000|2021-08-06 20:46:00|2918.62|2909.92|2916.54|2907.84|2918.62|2909.92|2916.27|2907.57|34
1628282770000|2021-08-06 20:46:10|2916.46|2907.76|2917.05|2908.35|2918.44|2909.74|2916.44|2907.74|38
1628282780000|2021-08-06 20:46:20|2917|2908.3|2916.4|2907.7|2917.37|2908.67|2916.39|2907.69|34
1628282790000|2021-08-06 20:46:30|2916.39|2907.69|2916.9|2908.2|2916.93|2908.23|2916.39|2907.69|29
1628282800000|2021-08-06 20:46:40|2916.91|2908.21|2917.57|2908.87|2917.61|2908.91|2916.86|2908.16|28
1628282810000|2021-08-06 20:46:50|2917.56|2908.86|2917.97|2909.27|2918.47|2909.77|2917.41|2908.71|31
1628282820000|2021-08-06 20:47:00|2918.06|2909.36|2916.21|2907.51|2918.28|2909.58|2916.14|2907.44|37
1628282830000|2021-08-06 20:47:10|2916.2|2907.5|2916.1|2907.4|2916.2|2907.5|2915.36|2906.66|39
1628282840000|2021-08-06 20:47:20|2916.12|2907.42|2915.31|2906.61|2916.12|2907.42|2915.31|2906.61|34
1628282850000|2021-08-06 20:47:30|2915.24|2906.54|2915.13|2906.43|2915.24|2906.54|2914.92|2906.22|29
1628282860000|2021-08-06 20:47:40|2915.2|2906.5|2912.43|2903.73|2915.22|2906.52|2912.41|2903.71|36
1628282870000|2021-08-06 20:47:50|2912.41|2903.71|2912.44|2903.74|2912.64|2903.94|2912.29|2903.59|37
1628282880000|2021-08-06 20:48:00|2912.43|2903.73|2914.68|2905.98|2914.68|2905.98|2912.19|2903.49|37
1628282890000|2021-08-06 20:48:10|2914.66|2905.96|2913.82|2905.12|2914.67|2905.97|2913.81|2905.11|35
1628282900000|2021-08-06 20:48:20|2913.84|2905.14|2913.03|2904.33|2913.95|2905.25|2912.98|2904.28|29
1628282910000|2021-08-06 20:48:30|2913.02|2904.32|2911.38|2902.68|2913.05|2904.35|2911.38|2902.68|33
1628282920000|2021-08-06 20:48:40|2911.23|2902.53|2912.35|2903.65|2912.71|2904.01|2911.11|2902.41|36
1628282930000|2021-08-06 20:48:50|2912.45|2903.75|2913.78|2905.08|2913.78|2905.08|2912.42|2903.72|28
1628282940000|2021-08-06 20:49:00|2913.83|2905.13|2913.12|2904.42|2914.19|2905.49|2913.12|2904.42|30
1628282950000|2021-08-06 20:49:10|2913.03|2904.33|2910.06|2901.36|2913.03|2904.33|2910.06|2901.36|39
1628282960000|2021-08-06 20:49:20|2910.12|2901.42|2910.52|2901.82|2910.52|2901.82|2909.73|2901.03|37
1628282970000|2021-08-06 20:49:30|2910.38|2901.68|2914.4|2905.7|2914.77|2906.07|2910.38|2901.68|34
1628282980000|2021-08-06 20:49:40|2914.45|2905.75|2914.9|2906.2|2915.12|2906.42|2914.36|2905.66|35
1628282990000|2021-08-06 20:49:50|2914.97|2906.27|2915.39|2906.69|2915.45|2906.75|2914.97|2906.27|33
1628283000000|2021-08-06 20:50:00|2915.41|2906.71|2917.13|2908.43|2917.19|2908.49|2915.41|2906.71|33
1628283010000|2021-08-06 20:50:10|2917.12|2908.42|2919.66|2910.96|2919.66|2910.96|2917.12|2908.42|36
1628283020000|2021-08-06 20:50:20|2919.63|2910.93|2920.32|2911.62|2920.32|2911.62|2919.63|2910.93|26
1628283030000|2021-08-06 20:50:30|2920.34|2911.64|2921.14|2912.44|2921.18|2912.48|2920.3|2911.6|31
1628283040000|2021-08-06 20:50:40|2921.22|2912.52|2920.78|2912.08|2921.56|2912.86|2920.74|2912.04|28
1628283050000|2021-08-06 20:50:50|2920.75|2912.05|2919.27|2910.57|2920.81|2912.11|2917.85|2909.15|36
1628283060000|2021-08-06 20:51:00|2919.22|2910.52|2922.1|2913.4|2922.19|2913.49|2919.22|2910.52|35
1628283070000|2021-08-06 20:51:10|2922.15|2913.45|2923.8|2915.1|2923.8|2915.1|2922.15|2913.45|36
1628283080000|2021-08-06 20:51:20|2923.73|2915.03|2922.96|2914.26|2925.1|2916.4|2922.93|2914.23|38
1628283090000|2021-08-06 20:51:30|2922.94|2914.24|2923.06|2914.36|2923.91|2915.21|2922.84|2914.14|34
1628283100000|2021-08-06 20:51:40|2923.09|2914.39|2923.47|2914.77|2923.65|2914.95|2923|2914.3|36
1628283110000|2021-08-06 20:51:50|2923.45|2914.75|2923.45|2914.75|2923.5|2914.8|2923.3|2914.6|22
1628283120000|2021-08-06 20:52:00|2923.72|2915.02|2923.67|2914.97|2923.99|2915.29|2923.64|2914.94|34
1628283130000|2021-08-06 20:52:10|2923.68|2914.98|2923.74|2915.04|2923.83|2915.13|2923.68|2914.98|28
1628283140000|2021-08-06 20:52:20|2923.69|2914.99|2923.05|2914.35|2923.75|2915.05|2922.98|2914.28|32
1628283150000|2021-08-06 20:52:30|2923.07|2914.37|2923.04|2914.34|2923.13|2914.43|2921.75|2913.05|32
1628283160000|2021-08-06 20:52:40|2923.01|2914.31|2922.73|2914.03|2923.01|2914.31|2922.72|2914.02|32
1628283170000|2021-08-06 20:52:50|2922.74|2914.04|2921.99|2913.29|2922.8|2914.1|2921.98|2913.28|31
1628283180000|2021-08-06 20:53:00|2922.04|2913.34|2922.19|2913.49|2922.39|2913.69|2921.92|2913.22|32
1628283190000|2021-08-06 20:53:10|2922.14|2913.44|2918.4|2909.7|2922.15|2913.45|2918.4|2909.7|36
1628283200000|2021-08-06 20:53:20|2918.47|2909.77|2914.09|2905.39|2918.51|2909.81|2914.03|2905.33|40
1628283210000|2021-08-06 20:53:30|2914.15|2905.45|2913.86|2905.16|2914.53|2905.83|2913.58|2904.88|29
1628283220000|2021-08-06 20:53:40|2913.95|2905.25|2915.02|2906.32|2916.15|2907.45|2913.95|2905.25|35
1628283230000|2021-08-06 20:53:50|2915.05|2906.35|2916.11|2907.41|2916.11|2907.41|2915.04|2906.34|30
1628283240000|2021-08-06 20:54:00|2916.41|2907.71|2915.52|2906.82|2917.05|2908.35|2915.22|2906.52|37
1628283250000|2021-08-06 20:54:10|2915.55|2906.85|2914.77|2906.07|2916.71|2908.01|2914.58|2905.88|38
1628283260000|2021-08-06 20:54:20|2914.78|2906.08|2914.26|2905.56|2914.79|2906.09|2914.24|2905.54|31
1628283270000|2021-08-06 20:54:30|2914.19|2905.49|2914.39|2905.69|2915.19|2906.49|2914.14|2905.44|32
1628283280000|2021-08-06 20:54:40|2914.41|2905.71|2913.77|2905.07|2914.56|2905.86|2913.69|2904.99|34
1628283290000|2021-08-06 20:54:50|2913.78|2905.08|2913.93|2905.23|2914.28|2905.58|2913.7|2905|35
1628283300000|2021-08-06 20:55:00|2913.99|2905.29|2914.2|2905.5|2914.26|2905.56|2913.88|2905.18|30
1628283310000|2021-08-06 20:55:10|2914.22|2905.52|2915.27|2906.57|2915.27|2906.57|2913.94|2905.24|29
1628283320000|2021-08-06 20:55:20|2915.23|2906.53|2915.57|2906.87|2915.59|2906.89|2915.18|2906.48|37
1628283330000|2021-08-06 20:55:30|2915.58|2906.88|2915.11|2906.41|2915.58|2906.88|2915.08|2906.38|31
1628283340000|2021-08-06 20:55:40|2915.12|2906.42|2914|2905.3|2915.12|2906.42|2913.88|2905.18|33
1628283350000|2021-08-06 20:55:50|2913.96|2905.26|2913.84|2905.14|2914|2905.3|2913.76|2905.06|32
1628283360000|2021-08-06 20:56:00|2913.85|2905.15|2913.45|2904.75|2913.86|2905.16|2913.4|2904.7|32
1628283370000|2021-08-06 20:56:10|2913.42|2904.72|2914.08|2905.38|2914.08|2905.38|2913.4|2904.7|29
1628283380000|2021-08-06 20:56:20|2913.95|2905.25|2914.77|2906.07|2914.96|2906.26|2913.95|2905.25|28
1628283390000|2021-08-06 20:56:30|2914.78|2906.08|2915.13|2906.43|2915.43|2906.73|2914.78|2906.08|33
1628283400000|2021-08-06 20:56:40|2914.98|2906.28|2914.63|2905.93|2915.25|2906.55|2914.58|2905.88|29
1628283410000|2021-08-06 20:56:50|2914.6|2905.9|2916.18|2907.48|2916.32|2907.62|2914.6|2905.9|38
1628283420000|2021-08-06 20:57:00|2916.23|2907.53|2917.45|2908.75|2917.61|2908.91|2916.23|2907.53|35
1628283430000|2021-08-06 20:57:10|2917.44|2908.74|2916.02|2907.32|2917.45|2908.75|2915.75|2907.05|34
1628283440000|2021-08-06 20:57:20|2916|2907.3|2917.07|2908.37|2917.07|2908.37|2915.89|2907.19|38
1628283450000|2021-08-06 20:57:30|2917.27|2908.57|2917.84|2909.14|2917.92|2909.22|2917.26|2908.56|27
1628283460000|2021-08-06 20:57:40|2917.82|2909.12|2917.98|2909.28|2918.39|2909.69|2917.79|2909.09|35
1628283470000|2021-08-06 20:57:50|2918.04|2909.34|2917.23|2908.53|2918.1|2909.4|2917.23|2908.53|31
1628283480000|2021-08-06 20:58:00|2917.24|2908.54|2917.98|2909.28|2918.11|2909.41|2917.24|2908.54|34
1628283490000|2021-08-06 20:58:10|2918.03|2909.33|2916.92|2908.22|2918.05|2909.35|2916.92|2908.22|36
1628283500000|2021-08-06 20:58:20|2916.91|2908.21|2914.89|2906.19|2916.97|2908.27|2914.89|2906.19|32
1628283510000|2021-08-06 20:58:30|2914.81|2906.11|2915.5|2906.8|2915.52|2906.82|2914.81|2906.11|37
1628283520000|2021-08-06 20:58:40|2915.52|2906.82|2915.24|2906.54|2915.52|2906.82|2915|2906.3|34
1628283530000|2021-08-06 20:58:50|2915.25|2906.55|2914.93|2906.23|2915.25|2906.55|2914.83|2906.13|27
1628326890000|2021-08-07 09:01:30|2975.05|2966.35|2975.02|2966.32|2975.05|2966.35|2975.02|2966.32|2
1628326900000|2021-08-07 09:01:40|2975.01|2966.31|2974.51|2965.81|2975.51|2966.81|2974.51|2965.81|30
1628326910000|2021-08-07 09:01:50|2974.54|2965.84|2974.54|2965.84|2974.71|2966.01|2974.42|2965.72|12
1628326920000|2021-08-07 09:02:00|2974.58|2965.88|2977.4|2968.7|2977.43|2968.73|2974.37|2965.67|31
1628326930000|2021-08-07 09:02:10|2977.44|2968.74|2977.97|2969.27|2978.15|2969.45|2977.44|2968.74|34
1628326940000|2021-08-07 09:02:20|2977.98|2969.28|2978.25|2969.55|2978.28|2969.58|2977.62|2968.92|32
1628326950000|2021-08-07 09:02:30|2978.28|2969.58|2980.13|2971.43|2980.22|2971.52|2978.11|2969.41|31
1628326960000|2021-08-07 09:02:40|2980.1|2971.4|2982.13|2973.43|2982.14|2973.44|2980.1|2971.4|40
1628326970000|2021-08-07 09:02:50|2981.94|2973.24|2982.18|2973.48|2982.48|2973.78|2981.87|2973.17|38
1628326980000|2021-08-07 09:03:00|2982.25|2973.55|2979.38|2970.68|2982.71|2974.01|2979.38|2970.68|37
1628326990000|2021-08-07 09:03:10|2979.5|2970.8|2981.86|2973.16|2981.86|2973.16|2978.78|2970.08|36
1628327000000|2021-08-07 09:03:20|2982.15|2973.45|2984.89|2976.19|2984.9|2976.2|2982.15|2973.45|38
1628327010000|2021-08-07 09:03:30|2984.96|2976.26|2983.61|2974.91|2985.5|2976.8|2983.6|2974.9|35
1628327020000|2021-08-07 09:03:40|2983.46|2974.76|2984.84|2976.14|2985.01|2976.31|2983.33|2974.63|36
1628327030000|2021-08-07 09:03:50|2984.81|2976.11|2989.23|2980.53|2989.34|2980.64|2984.81|2976.11|35
1628327040000|2021-08-07 09:04:00|2989.06|2980.36|2992.53|2983.83|2992.55|2983.85|2989.06|2980.36|39
1628327050000|2021-08-07 09:04:10|2992.82|2984.12|2997.8|2989.1|2998.74|2990.04|2992.78|2984.08|37
1628327060000|2021-08-07 09:04:20|2995.98|2987.28|2996.97|2988.27|2997.3|2988.6|2994.62|2985.92|38
1628327070000|2021-08-07 09:04:30|2996.83|2988.13|2998.87|2990.17|3000.09|2991.39|2996.82|2988.12|38
1628327080000|2021-08-07 09:04:40|2999.06|2990.36|3001.68|2992.98|3003.68|2994.98|2999.06|2990.36|39
1628327090000|2021-08-07 09:04:50|3001.73|2993.03|2999.73|2991.03|3001.85|2993.15|2999.29|2990.59|40
1628327100000|2021-08-07 09:05:00|2999.69|2990.99|2999.5|2990.8|2999.86|2991.16|2998.11|2989.41|39
1628327110000|2021-08-07 09:05:10|3000.1|2991.4|3001.49|2992.79|3003.5|2994.8|3000.09|2991.39|38
1628327120000|2021-08-07 09:05:20|3001.44|2992.74|3000.79|2992.09|3001.94|2993.24|3000.79|2992.09|35
1628327130000|2021-08-07 09:05:30|3000.82|2992.12|3000.54|2991.84|3001.85|2993.15|2998.72|2990.02|37
1628327140000|2021-08-07 09:05:40|3000.59|2991.89|2999.24|2990.54|3000.59|2991.89|2998.72|2990.02|38
1628327150000|2021-08-07 09:05:50|2999.25|2990.55|3003.22|2994.52|3003.22|2994.52|2999.21|2990.51|39
1628327160000|2021-08-07 09:06:00|3003.34|2994.64|3002.97|2994.27|3004.24|2995.54|3002.63|2993.93|39
1628327170000|2021-08-07 09:06:10|3002.85|2994.15|3004.14|2995.44|3006.89|2998.19|3002.68|2993.98|39
1628327180000|2021-08-07 09:06:20|3004.15|2995.45|3006.64|2997.94|3006.64|2997.94|3004.15|2995.45|38
1628327190000|2021-08-07 09:06:30|3006.77|2998.07|3010.51|3001.81|3010.51|3001.81|3005.89|2997.19|40
1628327200000|2021-08-07 09:06:40|3010.75|3002.05|3022.59|3013.89|3022.87|3014.17|3010.55|3001.85|39
1628327210000|2021-08-07 09:06:50|3022.16|3013.46|3016.22|3007.52|3022.16|3013.46|3016.22|3007.52|40
1628327220000|2021-08-07 09:07:00|3016.08|3007.38|3013.1|3004.4|3016.08|3007.38|3013.02|3004.32|40
1628327230000|2021-08-07 09:07:10|3012.54|3003.84|3011.63|3002.93|3013.5|3004.8|3009.7|3001|40
1628327240000|2021-08-07 09:07:20|3011.43|3002.73|3010.65|3001.95|3011.43|3002.73|3009.18|3000.48|39
1628327250000|2021-08-07 09:07:30|3010.73|3002.03|3013.08|3004.38|3014.94|3006.24|3010.73|3002.03|33
1628327260000|2021-08-07 09:07:40|3012.99|3004.29|3014.8|3006.1|3014.8|3006.1|3011.27|3002.57|40
1628327270000|2021-08-07 09:07:50|3014.51|3005.81|3014.96|3006.26|3015.09|3006.39|3014.26|3005.56|39
1628327280000|2021-08-07 09:08:00|3015.02|3006.32|3016.54|3007.84|3017.41|3008.71|3015.02|3006.32|40
1628327290000|2021-08-07 09:08:10|3016.5|3007.8|3013.21|3004.51|3016.9|3008.2|3012.6|3003.9|39
1628327300000|2021-08-07 09:08:20|3012.9|3004.2|3011.29|3002.59|3013.28|3004.58|3011.29|3002.59|37
1628327310000|2021-08-07 09:08:30|3011.24|3002.54|3007.81|2999.11|3011.47|3002.77|3007.7|2999|37
1628327320000|2021-08-07 09:08:40|3007.8|2999.1|3007.37|2998.67|3008.33|2999.63|3006.05|2997.35|39
1628327330000|2021-08-07 09:08:50|3007.41|2998.71|3007.43|2998.73|3007.96|2999.26|3005.78|2997.08|36
1628327340000|2021-08-07 09:09:00|3007.45|2998.75|3009.96|3001.26|3010.54|3001.84|3007.35|2998.65|40
1628327350000|2021-08-07 09:09:10|3009.92|3001.22|3006.13|2997.43|3010.02|3001.32|3006.13|2997.43|38
1628327360000|2021-08-07 09:09:20|3005.86|2997.16|3001.11|2992.41|3005.86|2997.16|2998.82|2990.12|40
1628327370000|2021-08-07 09:09:30|3001.01|2992.31|3001.46|2992.76|3001.49|2992.79|2999.77|2991.07|38
1628327380000|2021-08-07 09:09:40|3001.69|2992.99|2999.82|2991.12|3001.9|2993.2|2999.82|2991.12|38
1628327390000|2021-08-07 09:09:50|2999.21|2990.51|2999.91|2991.21|3000.04|2991.34|2997.92|2989.22|36
1628327400000|2021-08-07 09:10:00|2999.84|2991.14|3001.29|2992.59|3001.38|2992.68|2999.71|2991.01|33
1628327410000|2021-08-07 09:10:10|3001.39|2992.69|3001.83|2993.13|3003.84|2995.14|3001.32|2992.62|40
1628327420000|2021-08-07 09:10:20|3001.8|2993.1|3003.81|2995.11|3004.13|2995.43|3001.8|2993.1|37
1628327430000|2021-08-07 09:10:30|3003.83|2995.13|3001.02|2992.32|3003.83|2995.13|3000.36|2991.66|39
1628327440000|2021-08-07 09:10:40|3001.08|2992.38|3001.17|2992.47|3001.28|2992.58|3000.77|2992.07|37
1628327450000|2021-08-07 09:10:50|3001.27|2992.57|3001.7|2993|3001.8|2993.1|3000.95|2992.25|35
1628327460000|2021-08-07 09:11:00|3001.28|2992.58|3002.13|2993.43|3002.82|2994.12|3000.99|2992.29|38
1628327470000|2021-08-07 09:11:10|3002.18|2993.48|3002.17|2993.47|3003.68|2994.98|3002.1|2993.4|38
1628327480000|2021-08-07 09:11:20|3002.11|2993.41|3001.63|2992.93|3002.16|2993.46|3001.04|2992.34|34
1628327490000|2021-08-07 09:11:30|3001.67|2992.97|3001.92|2993.22|3002.01|2993.31|3001.05|2992.35|37
1628327500000|2021-08-07 09:11:40|3001.97|2993.27|3002.77|2994.07|3004.29|2995.59|3001.97|2993.27|39
1628327510000|2021-08-07 09:11:50|3002.64|2993.94|3002.4|2993.7|3002.64|2993.94|3002.13|2993.43|37
1628327520000|2021-08-07 09:12:00|3002.5|2993.8|3001.91|2993.21|3002.78|2994.08|3001.79|2993.09|38
1628327530000|2021-08-07 09:12:10|3001.87|2993.17|3001.79|2993.09|3001.97|2993.27|3001.65|2992.95|38
1628327540000|2021-08-07 09:12:20|3001.76|2993.06|3000.43|2991.73|3001.8|2993.1|3000.43|2991.73|31
1628327550000|2021-08-07 09:12:30|2999.84|2991.14|2997.57|2988.87|2999.84|2991.14|2997.46|2988.76|36
1628327560000|2021-08-07 09:12:40|2997.6|2988.9|2996.37|2987.67|2998.02|2989.32|2996.23|2987.53|39
1628327570000|2021-08-07 09:12:50|2995.77|2987.07|2996.51|2987.81|2996.56|2987.86|2994.76|2986.06|38
1628327580000|2021-08-07 09:13:00|2996.5|2987.8|2997.9|2989.2|2998.55|2989.85|2996.27|2987.57|36
1628327590000|2021-08-07 09:13:10|2997.89|2989.19|2995.52|2986.82|2997.97|2989.27|2995.4|2986.7|35
1628327600000|2021-08-07 09:13:20|2995.34|2986.64|2991.65|2982.95|2995.34|2986.64|2991.65|2982.95|38
1628327610000|2021-08-07 09:13:30|2992.03|2983.33|2993.65|2984.95|2993.88|2985.18|2992.03|2983.33|36
1628327620000|2021-08-07 09:13:40|2993.6|2984.9|2994.4|2985.7|2994.46|2985.76|2992.59|2983.89|38
1628327630000|2021-08-07 09:13:50|2994.43|2985.73|2995.25|2986.55|2996.06|2987.36|2993.98|2985.28|37
1628327640000|2021-08-07 09:14:00|2995.21|2986.51|2995.03|2986.33|2995.34|2986.64|2994.96|2986.26|33
1628327650000|2021-08-07 09:14:10|2994.95|2986.25|2999.54|2990.84|2999.56|2990.86|2994.86|2986.16|38
1628327660000|2021-08-07 09:14:20|2999.76|2991.06|2999.08|2990.38|3001.92|2993.22|2999.08|2990.38|38
1628327670000|2021-08-07 09:14:30|2998.86|2990.16|2997.49|2988.79|2998.86|2990.16|2996.68|2987.98|38
1628327680000|2021-08-07 09:14:40|2997.6|2988.9|2999.83|2991.13|2999.83|2991.13|2997.6|2988.9|35
1628327690000|2021-08-07 09:14:50|2999.97|2991.27|3000.34|2991.64|3000.51|2991.81|2999.36|2990.66|35
1628327700000|2021-08-07 09:15:00|3000.28|2991.58|3002.6|2993.9|3002.6|2993.9|2999.97|2991.27|38
1628327710000|2021-08-07 09:15:10|3002.8|2994.1|3002.1|2993.4|3003.97|2995.27|3002.07|2993.37|39
1628327720000|2021-08-07 09:15:20|3002.22|2993.52|3004.58|2995.88|3004.8|2996.1|3002.22|2993.52|37
1628327730000|2021-08-07 09:15:30|3004.59|2995.89|3005.98|2997.28|3006.49|2997.79|3004.42|2995.72|38
1628327740000|2021-08-07 09:15:40|3006|2997.3|3006.93|2998.23|3008.35|2999.65|3006|2997.3|32
1628327750000|2021-08-07 09:15:50|3006.94|2998.24|3009.78|3001.08|3010.03|3001.33|3006.94|2998.24|37
1628327760000|2021-08-07 09:16:00|3009.74|3001.04|3010.1|3001.4|3010.1|3001.4|3009.36|3000.66|37
1628327770000|2021-08-07 09:16:10|3010.02|3001.32|3009.57|3000.87|3010.03|3001.33|3008.57|2999.87|34
1628327780000|2021-08-07 09:16:20|3009.51|3000.81|3008.21|2999.51|3009.51|3000.81|3008.21|2999.51|37
1628327790000|2021-08-07 09:16:30|3008.23|2999.53|3006.9|2998.2|3008.24|2999.54|3006.4|2997.7|38
1628327800000|2021-08-07 09:16:40|3007.05|2998.35|3007.2|2998.5|3007.3|2998.6|3006.97|2998.27|30
1628327810000|2021-08-07 09:16:50|3007.19|2998.49|3007.05|2998.35|3007.19|2998.49|3006.9|2998.2|22
1628327820000|2021-08-07 09:17:00|3007.06|2998.36|3008.55|2999.85|3008.79|3000.09|3007.06|2998.36|36
1628327830000|2021-08-07 09:17:10|3008.45|2999.75|3008.05|2999.35|3008.63|2999.93|3007.6|2998.9|36
1628327840000|2021-08-07 09:17:20|3008.03|2999.33|3008.93|3000.23|3009.01|3000.31|3008|2999.3|35
1628327850000|2021-08-07 09:17:30|3008.95|3000.25|3009.58|3000.88|3009.84|3001.14|3008.86|3000.16|33
1628327860000|2021-08-07 09:17:40|3009.53|3000.83|3010.58|3001.88|3010.58|3001.88|3009.52|3000.82|33
1628327870000|2021-08-07 09:17:50|3010.7|3002|3011.67|3002.97|3011.73|3003.03|3010.7|3002|32
1628327880000|2021-08-07 09:18:00|3011.77|3003.07|3011.94|3003.24|3012.02|3003.32|3011.4|3002.7|33
1628327890000|2021-08-07 09:18:10|3012.03|3003.33|3011.94|3003.24|3012.09|3003.39|3011.82|3003.12|34
1628327900000|2021-08-07 09:18:20|3011.87|3003.17|3012.01|3003.31|3012.09|3003.39|3011.69|3002.99|22
1628327910000|2021-08-07 09:18:30|3013.03|3004.33|3014.74|3006.04|3014.96|3006.26|3012.99|3004.29|37
1628327920000|2021-08-07 09:18:40|3014.79|3006.09|3014.74|3006.04|3014.79|3006.09|3012.84|3004.14|39
1628327930000|2021-08-07 09:18:50|3014.8|3006.1|3017.56|3008.86|3017.99|3009.29|3014.8|3006.1|39
1628327940000|2021-08-07 09:19:00|3017.62|3008.92|3017.45|3008.75|3017.77|3009.07|3016.91|3008.21|37
1628327950000|2021-08-07 09:19:10|3017.36|3008.66|3019.07|3010.37|3019.13|3010.43|3017.36|3008.66|36
1628327960000|2021-08-07 09:19:20|3019.08|3010.38|3019.83|3011.13|3020.38|3011.68|3019.08|3010.38|39
1628327970000|2021-08-07 09:19:30|3019.59|3010.89|3019.49|3010.79|3019.89|3011.19|3018.44|3009.74|38
1628327980000|2021-08-07 09:19:40|3019.39|3010.69|3018.33|3009.63|3019.46|3010.76|3018.21|3009.51|35
1628327990000|2021-08-07 09:19:50|3018.29|3009.59|3019.09|3010.39|3019.14|3010.44|3018.19|3009.49|38
1628328000000|2021-08-07 09:20:00|3019.18|3010.48|3017.12|3008.42|3019.31|3010.61|3017.12|3008.42|37
1628328010000|2021-08-07 09:20:10|3017.22|3008.52|3011.38|3002.68|3017.22|3008.52|3011.12|3002.42|40
1628328020000|2021-08-07 09:20:20|3011.46|3002.76|3016.18|3007.48|3016.18|3007.48|3011.46|3002.76|40
1628328030000|2021-08-07 09:20:30|3016.43|3007.73|3016.91|3008.21|3017.6|3008.9|3016.41|3007.71|38
1628328040000|2021-08-07 09:20:40|3016.83|3008.13|3013.66|3004.96|3017.01|3008.31|3013.63|3004.93|38
1628328050000|2021-08-07 09:20:50|3013.74|3005.04|3017.93|3009.23|3018.3|3009.6|3013.74|3005.04|38
1628328060000|2021-08-07 09:21:00|3017.92|3009.22|3016.01|3007.31|3017.93|3009.23|3015.67|3006.97|39
1628328070000|2021-08-07 09:21:10|3016.02|3007.32|3016.45|3007.75|3016.45|3007.75|3015.73|3007.03|30
1628328080000|2021-08-07 09:21:20|3016.55|3007.85|3017.6|3008.9|3017.6|3008.9|3016.44|3007.74|38
1628328090000|2021-08-07 09:21:30|3018|3009.3|3017.75|3009.05|3018.9|3010.2|3017.03|3008.33|37
1628328100000|2021-08-07 09:21:40|3017.68|3008.98|3017.49|3008.79|3017.94|3009.24|3017.49|3008.79|29
1628328110000|2021-08-07 09:21:50|3017.51|3008.81|3018.54|3009.84|3018.54|3009.84|3017.36|3008.66|32
1628328120000|2021-08-07 09:22:00|3018.46|3009.76|3017.7|3009|3018.59|3009.89|3017.28|3008.58|36
1628328130000|2021-08-07 09:22:10|3017.71|3009.01|3017.74|3009.04|3017.97|3009.27|3017.52|3008.82|40
1628328140000|2021-08-07 09:22:20|3017.82|3009.12|3016.94|3008.24|3017.82|3009.12|3016.86|3008.16|34
1628328150000|2021-08-07 09:22:30|3016.87|3008.17|3017.96|3009.26|3017.99|3009.29|3016.87|3008.17|36
1628328160000|2021-08-07 09:22:40|3018|3009.3|3017.82|3009.12|3018.75|3010.05|3017.29|3008.59|33
1628328170000|2021-08-07 09:22:50|3017.73|3009.03|3017.31|3008.61|3017.73|3009.03|3016.89|3008.19|34
1628328180000|2021-08-07 09:23:00|3017.32|3008.62|3017.76|3009.06|3018.01|3009.31|3017.29|3008.59|36
1628328190000|2021-08-07 09:23:10|3017.8|3009.1|3016.33|3007.63|3018.08|3009.38|3016.18|3007.48|38
1628328200000|2021-08-07 09:23:20|3016.53|3007.83|3014.32|3005.62|3016.54|3007.84|3013.72|3005.02|38
1628328210000|2021-08-07 09:23:30|3014.26|3005.56|3013.99|3005.29|3015.23|3006.53|3013.77|3005.07|34
1628328220000|2021-08-07 09:23:40|3013.91|3005.21|3016.4|3007.7|3016.44|3007.74|3013.91|3005.21|36
1628328230000|2021-08-07 09:23:50|3016.49|3007.79|3015.13|3006.43|3016.49|3007.79|3014.56|3005.86|37
1628328240000|2021-08-07 09:24:00|3015.05|3006.35|3014.6|3005.9|3015.63|3006.93|3014.6|3005.9|35
1628328250000|2021-08-07 09:24:10|3014.84|3006.14|3013.79|3005.09|3015.1|3006.4|3013.73|3005.03|35
1628328260000|2021-08-07 09:24:20|3013.83|3005.13|3014.28|3005.58|3014.61|3005.91|3013.83|3005.13|36
1628328270000|2021-08-07 09:24:30|3014.24|3005.54|3013.83|3005.13|3014.31|3005.61|3013.26|3004.56|38
1628328280000|2021-08-07 09:24:40|3013.76|3005.06|3014.45|3005.75|3014.49|3005.79|3013.53|3004.83|35
1628328290000|2021-08-07 09:24:50|3014.46|3005.76|3015.27|3006.57|3015.27|3006.57|3014.31|3005.61|32
1628328300000|2021-08-07 09:25:00|3015.48|3006.78|3013.91|3005.21|3015.5|3006.8|3013.75|3005.05|38
1628328310000|2021-08-07 09:25:10|3013.88|3005.18|3012.11|3003.41|3014.07|3005.37|3012.11|3003.41|39
1628328320000|2021-08-07 09:25:20|3012.07|3003.37|3010.11|3001.41|3012.45|3003.75|3009.89|3001.19|38
1628328330000|2021-08-07 09:25:30|3010.02|3001.32|3010.34|3001.64|3010.82|3002.12|3009.84|3001.14|39
1628328340000|2021-08-07 09:25:40|3010.37|3001.67|3009.34|3000.64|3010.39|3001.69|3008.77|3000.07|39
1628328350000|2021-08-07 09:25:50|3009.4|3000.7|3009.18|3000.48|3009.64|3000.94|3009.18|3000.48|29
1628328360000|2021-08-07 09:26:00|3009.14|3000.44|3010.86|3002.16|3010.94|3002.24|3009.14|3000.44|27
1628328370000|2021-08-07 09:26:10|3010.96|3002.26|3012.14|3003.44|3012.26|3003.56|3010.92|3002.22|35
1628328380000|2021-08-07 09:26:20|3012.34|3003.64|3012.55|3003.85|3012.78|3004.08|3012.17|3003.47|31
1628328390000|2021-08-07 09:26:30|3012.6|3003.9|3014.78|3006.08|3014.78|3006.08|3012.59|3003.89|35
1628328400000|2021-08-07 09:26:40|3014.74|3006.04|3015.21|3006.51|3016.22|3007.52|3014.74|3006.04|36
1628328410000|2021-08-07 09:26:50|3015.1|3006.4|3014.45|3005.75|3015.1|3006.4|3014.06|3005.36|37
1628328420000|2021-08-07 09:27:00|3014.46|3005.76|3016.61|3007.91|3016.72|3008.02|3014.46|3005.76|35
1628328430000|2021-08-07 09:27:10|3016.55|3007.85|3015.91|3007.21|3017.25|3008.55|3015.59|3006.89|36
1628328440000|2021-08-07 09:27:20|3015.82|3007.12|3014.98|3006.28|3016.67|3007.97|3014.8|3006.1|39
1628328450000|2021-08-07 09:27:30|3014.99|3006.29|3016.11|3007.41|3016.12|3007.42|3014.99|3006.29|33
1628328460000|2021-08-07 09:27:40|3016.03|3007.33|3014.91|3006.21|3016.31|3007.61|3014.8|3006.1|36
1628328470000|2021-08-07 09:27:50|3014.85|3006.15|3015.92|3007.22|3016.11|3007.41|3014.73|3006.03|38
1628328480000|2021-08-07 09:28:00|3015.77|3007.07|3014.07|3005.37|3016.1|3007.4|3014.07|3005.37|40
1628328490000|2021-08-07 09:28:10|3014.08|3005.38|3013.05|3004.35|3014.09|3005.39|3012.91|3004.21|39
1628328500000|2021-08-07 09:28:20|3013.07|3004.37|3014.05|3005.35|3014.05|3005.35|3012.5|3003.8|32
1628328510000|2021-08-07 09:28:30|3014.07|3005.37|3014.53|3005.83|3014.53|3005.83|3013.5|3004.8|35
1628328520000|2021-08-07 09:28:40|3014.52|3005.82|3014.64|3005.94|3015|3006.3|3014.52|3005.82|35
1628328530000|2021-08-07 09:28:50|3014.61|3005.91|3016.37|3007.67|3016.37|3007.67|3014.58|3005.88|31
1628328540000|2021-08-07 09:29:00|3016.36|3007.66|3016.6|3007.9|3016.61|3007.91|3015.86|3007.16|30
1628328550000|2021-08-07 09:29:10|3016.61|3007.91|3016.44|3007.74|3016.61|3007.91|3016.2|3007.5|28
1628328560000|2021-08-07 09:29:20|3016.41|3007.71|3016.9|3008.2|3017.02|3008.32|3016.41|3007.71|32
1628328570000|2021-08-07 09:29:30|3016.81|3008.11|3017.88|3009.18|3017.92|3009.22|3016.79|3008.09|27
1628328580000|2021-08-07 09:29:40|3017.94|3009.24|3018.18|3009.48|3018.18|3009.48|3017.17|3008.47|31
1628328590000|2021-08-07 09:29:50|3018.25|3009.55|3019.32|3010.62|3019.32|3010.62|3018.25|3009.55|29
1628328600000|2021-08-07 09:30:00|3019.61|3010.91|3021.25|3012.55|3022.16|3013.46|3019.61|3010.91|35
1628328610000|2021-08-07 09:30:10|3021.22|3012.52|3017.43|3008.73|3021.22|3012.52|3017.39|3008.69|37
1628328620000|2021-08-07 09:30:20|3017.41|3008.71|3020.88|3012.18|3020.88|3012.18|3017.41|3008.71|38
1628328630000|2021-08-07 09:30:30|3020.87|3012.17|3022.5|3013.8|3022.55|3013.85|3020.87|3012.17|35
1628328640000|2021-08-07 09:30:40|3022.51|3013.81|3028.74|3020.04|3029.01|3020.31|3022.51|3013.81|36
1628328650000|2021-08-07 09:30:50|3028.92|3020.22|3027.27|3018.57|3029.58|3020.88|3026.83|3018.13|40
1628328660000|2021-08-07 09:31:00|3027.36|3018.66|3031.44|3022.74|3031.44|3022.74|3027.36|3018.66|37
1628328670000|2021-08-07 09:31:10|3031.3|3022.6|3033.56|3024.86|3037.45|3028.75|3031.3|3022.6|40
1628328680000|2021-08-07 09:31:20|3033.57|3024.87|3035.91|3027.21|3035.91|3027.21|3033.26|3024.56|40
1628328690000|2021-08-07 09:31:30|3035.86|3027.16|3040.28|3031.58|3040.72|3032.02|3035.53|3026.83|40
1628328700000|2021-08-07 09:31:40|3040.46|3031.76|3043.37|3034.67|3044.03|3035.33|3039.38|3030.68|39
1628328710000|2021-08-07 09:31:50|3043.98|3035.28|3042.98|3034.28|3044.53|3035.83|3042.3|3033.6|40
1628328720000|2021-08-07 09:32:00|3043|3034.3|3039.13|3030.43|3043.28|3034.58|3038.99|3030.29|39
1628328730000|2021-08-07 09:32:10|3039.07|3030.37|3036.32|3027.62|3039.67|3030.97|3036.29|3027.59|39
1628328740000|2021-08-07 09:32:20|3036.44|3027.74|3038.26|3029.56|3038.32|3029.62|3036.1|3027.4|40
1628328750000|2021-08-07 09:32:30|3038.29|3029.59|3037.81|3029.11|3038.32|3029.62|3037.14|3028.44|36
1628328760000|2021-08-07 09:32:40|3038.06|3029.36|3037.54|3028.84|3038.21|3029.51|3037.23|3028.53|37
1628328770000|2021-08-07 09:32:50|3037.56|3028.86|3037.72|3029.02|3038.17|3029.47|3037.29|3028.59|39
1628328780000|2021-08-07 09:33:00|3037.58|3028.88|3036.14|3027.44|3037.68|3028.98|3035.97|3027.27|37
1628328790000|2021-08-07 09:33:10|3036.34|3027.64|3038.44|3029.74|3038.44|3029.74|3035.92|3027.22|32
1628328800000|2021-08-07 09:33:20|3038.4|3029.7|3038.13|3029.43|3038.55|3029.85|3038.07|3029.37|22
1628328810000|2021-08-07 09:33:30|3038.09|3029.39|3038.74|3030.04|3038.75|3030.05|3037.25|3028.55|36
1628328820000|2021-08-07 09:33:40|3038.87|3030.17|3039.41|3030.71|3040.01|3031.31|3038.87|3030.17|32
1628328830000|2021-08-07 09:33:50|3039.42|3030.72|3041.85|3033.15|3041.86|3033.16|3039.42|3030.72|35
1628328840000|2021-08-07 09:34:00|3041.91|3033.21|3042.03|3033.33|3042.04|3033.34|3040.59|3031.89|36
1628328850000|2021-08-07 09:34:10|3042.06|3033.36|3038.88|3030.18|3042.11|3033.41|3038.72|3030.02|38
1628328860000|2021-08-07 09:34:20|3038.87|3030.17|3039.46|3030.76|3040.3|3031.6|3038.76|3030.06|38
1628328870000|2021-08-07 09:34:30|3039.75|3031.05|3040.64|3031.94|3040.82|3032.12|3039.46|3030.76|39
1628328880000|2021-08-07 09:34:40|3040.63|3031.93|3041.15|3032.45|3041.15|3032.45|3040.51|3031.81|37
1628328890000|2021-08-07 09:34:50|3041.33|3032.63|3041.17|3032.47|3041.49|3032.79|3040.89|3032.19|35
1628328900000|2021-08-07 09:35:00|3041.16|3032.46|3040.07|3031.37|3041.17|3032.47|3039.06|3030.36|40
1628328910000|2021-08-07 09:35:10|3040.28|3031.58|3037.91|3029.21|3040.28|3031.58|3037.82|3029.12|35
1628328920000|2021-08-07 09:35:20|3038.08|3029.38|3038.52|3029.82|3038.62|3029.92|3036.97|3028.27|36
1628328930000|2021-08-07 09:35:30|3038.43|3029.73|3036.1|3027.4|3038.43|3029.73|3035.61|3026.91|37
1628328940000|2021-08-07 09:35:40|3036.24|3027.54|3035.19|3026.49|3036.54|3027.84|3035.19|3026.49|35
1628328950000|2021-08-07 09:35:50|3035.63|3026.93|3036.44|3027.74|3036.44|3027.74|3035.48|3026.78|40
1628328960000|2021-08-07 09:36:00|3036.41|3027.71|3036.21|3027.51|3036.53|3027.83|3036.08|3027.38|31
1628328970000|2021-08-07 09:36:10|3036.22|3027.52|3037.59|3028.89|3037.64|3028.94|3035.85|3027.15|34
1628328980000|2021-08-07 09:36:20|3037.58|3028.88|3037.87|3029.17|3038|3029.3|3036.35|3027.65|37
1628328990000|2021-08-07 09:36:30|3037.79|3029.09|3038.32|3029.62|3038.32|3029.62|3037.76|3029.06|32
1628329000000|2021-08-07 09:36:40|3038.79|3030.09|3038.4|3029.7|3039.05|3030.35|3038.4|3029.7|22
1628329010000|2021-08-07 09:36:50|3038.32|3029.62|3039.03|3030.33|3039.27|3030.57|3038.32|3029.62|28
1628329020000|2021-08-07 09:37:00|3038.98|3030.28|3039.51|3030.81|3039.61|3030.91|3038.66|3029.96|31
1628329030000|2021-08-07 09:37:10|3039.49|3030.79|3039.64|3030.94|3039.92|3031.22|3039.38|3030.68|30
1628329040000|2021-08-07 09:37:20|3039.6|3030.9|3039.52|3030.82|3040.21|3031.51|3039.52|3030.82|31
1628329050000|2021-08-07 09:37:30|3039.57|3030.87|3040.58|3031.88|3040.77|3032.07|3039.54|3030.84|24
1628329060000|2021-08-07 09:37:40|3041.15|3032.45|3043.01|3034.31|3043.01|3034.31|3041.15|3032.45|37
1628329070000|2021-08-07 09:37:50|3043|3034.3|3044.52|3035.82|3044.52|3035.82|3043|3034.3|34
1628329080000|2021-08-07 09:38:00|3044.7|3036|3042.57|3033.87|3044.82|3036.12|3042.32|3033.62|33
1628329090000|2021-08-07 09:38:10|3042.4|3033.7|3042.12|3033.42|3043.13|3034.43|3042.12|3033.42|39
1628329100000|2021-08-07 09:38:20|3042.17|3033.47|3041.91|3033.21|3042.26|3033.56|3041.29|3032.59|38
1628329110000|2021-08-07 09:38:30|3041.81|3033.11|3044.38|3035.68|3044.38|3035.68|3041.81|3033.11|37
1628329120000|2021-08-07 09:38:40|3044.29|3035.59|3044.73|3036.03|3045.09|3036.39|3044.29|3035.59|31
1628329130000|2021-08-07 09:38:50|3044.7|3036|3047.25|3038.55|3047.25|3038.55|3044.62|3035.92|37
1628329140000|2021-08-07 09:39:00|3047.42|3038.72|3047.27|3038.57|3049.28|3040.58|3045.87|3037.17|39
1628329150000|2021-08-07 09:39:10|3047.33|3038.63|3045.25|3036.55|3047.45|3038.75|3044.92|3036.22|38
1628329160000|2021-08-07 09:39:20|3045.22|3036.52|3045.79|3037.09|3046.04|3037.34|3044.68|3035.98|38
1628329170000|2021-08-07 09:39:30|3045.75|3037.05|3048.03|3039.33|3048.49|3039.79|3045.57|3036.87|38
1628329180000|2021-08-07 09:39:40|3047.95|3039.25|3049.64|3040.94|3049.64|3040.94|3047.12|3038.42|37
1628329190000|2021-08-07 09:39:50|3049.66|3040.96|3047.78|3039.08|3050.01|3041.31|3047.49|3038.79|37
1628329200000|2021-08-07 09:40:00|3047.62|3038.92|3046.71|3038.01|3049.37|3040.67|3046.69|3037.99|40
1628329210000|2021-08-07 09:40:10|3046.88|3038.18|3045.97|3037.27|3047.39|3038.69|3045.74|3037.04|39
1628329220000|2021-08-07 09:40:20|3045.98|3037.28|3046.36|3037.66|3047.33|3038.63|3045.97|3037.27|36
1628329230000|2021-08-07 09:40:30|3046.41|3037.71|3046.79|3038.09|3046.79|3038.09|3046.13|3037.43|33
1628329240000|2021-08-07 09:40:40|3046.81|3038.11|3047.1|3038.4|3047.53|3038.83|3046.81|3038.11|39
1628329250000|2021-08-07 09:40:50|3047.01|3038.31|3046.45|3037.75|3047.04|3038.34|3046.45|3037.75|27
1628329260000|2021-08-07 09:41:00|3046.47|3037.77|3045.31|3036.61|3046.47|3037.77|3045.31|3036.61|21
1628329270000|2021-08-07 09:41:10|3045.49|3036.79|3045.33|3036.63|3047.31|3038.61|3045.22|3036.52|36
1628329280000|2021-08-07 09:41:20|3045.43|3036.73|3041.95|3033.25|3045.46|3036.76|3041.95|3033.25|35
1628329290000|2021-08-07 09:41:30|3041.51|3032.81|3040.44|3031.74|3042.04|3033.34|3038.79|3030.09|38
1628329300000|2021-08-07 09:41:40|3039.87|3031.17|3038.52|3029.82|3039.92|3031.22|3038.19|3029.49|37
1628329310000|2021-08-07 09:41:50|3038.66|3029.96|3039.77|3031.07|3039.77|3031.07|3037.79|3029.09|39
1628329320000|2021-08-07 09:42:00|3039.9|3031.2|3039.51|3030.81|3040.41|3031.71|3038.87|3030.17|37
1628329330000|2021-08-07 09:42:10|3039.43|3030.73|3042.24|3033.54|3042.71|3034.01|3039.03|3030.33|37
1628329340000|2021-08-07 09:42:20|3041.91|3033.21|3043.66|3034.96|3044.64|3035.94|3041.63|3032.93|37
1628329350000|2021-08-07 09:42:30|3043.69|3034.99|3043.22|3034.52|3044.46|3035.76|3042.84|3034.14|37
1628329360000|2021-08-07 09:42:40|3043.17|3034.47|3043.65|3034.95|3044.77|3036.07|3043.17|3034.47|35
1628329370000|2021-08-07 09:42:50|3043.61|3034.91|3043.75|3035.05|3044.11|3035.41|3043.28|3034.58|35
1628329380000|2021-08-07 09:43:00|3043.7|3035|3043.28|3034.58|3044.12|3035.42|3042.89|3034.19|28
1628329390000|2021-08-07 09:43:10|3043.37|3034.67|3044.18|3035.48|3044.45|3035.75|3043.2|3034.5|35
1628329400000|2021-08-07 09:43:20|3044.06|3035.36|3044.9|3036.2|3045.09|3036.39|3044.06|3035.36|36
1628329410000|2021-08-07 09:43:30|3044.78|3036.08|3044.73|3036.03|3044.96|3036.26|3044.61|3035.91|35
1628329420000|2021-08-07 09:43:40|3044.71|3036.01|3043.57|3034.87|3044.71|3036.01|3043.21|3034.51|35
1628329430000|2021-08-07 09:43:50|3043.62|3034.92|3044.28|3035.58|3044.32|3035.62|3043.57|3034.87|33
1628329440000|2021-08-07 09:44:00|3044.34|3035.64|3044.3|3035.6|3044.65|3035.95|3043.34|3034.64|35
1628329450000|2021-08-07 09:44:10|3044.21|3035.51|3045.42|3036.72|3045.75|3037.05|3043.64|3034.94|34
1628329460000|2021-08-07 09:44:20|3045.52|3036.82|3044.48|3035.78|3045.54|3036.84|3044.48|3035.78|34
1628329470000|2021-08-07 09:44:30|3044.54|3035.84|3045.28|3036.58|3045.38|3036.68|3043.74|3035.04|34
1628329480000|2021-08-07 09:44:40|3045.31|3036.61|3045.52|3036.82|3046.27|3037.57|3044.81|3036.11|35
1628329490000|2021-08-07 09:44:50|3045.58|3036.88|3045.91|3037.21|3045.92|3037.22|3045.24|3036.54|38
1628329500000|2021-08-07 09:45:00|3045.92|3037.22|3043.94|3035.24|3046.47|3037.77|3043.93|3035.23|37
1628329510000|2021-08-07 09:45:10|3044.12|3035.42|3042.67|3033.97|3044.85|3036.15|3042.54|3033.84|37
1628329520000|2021-08-07 09:45:20|3042.7|3034|3043.85|3035.15|3044.14|3035.44|3042.66|3033.96|38
1628329530000|2021-08-07 09:45:30|3043.82|3035.12|3043.41|3034.71|3044.21|3035.51|3043.35|3034.65|36
1628329540000|2021-08-07 09:45:40|3043.38|3034.68|3044.09|3035.39|3044.19|3035.49|3042.8|3034.1|36
1628329550000|2021-08-07 09:45:50|3044.14|3035.44|3045.62|3036.92|3045.62|3036.92|3043.75|3035.05|34
1628329560000|2021-08-07 09:46:00|3045.64|3036.94|3042.69|3033.99|3046.34|3037.64|3042.69|3033.99|40
1628329570000|2021-08-07 09:46:10|3042.71|3034.01|3040.16|3031.46|3042.71|3034.01|3039.78|3031.08|39
1628329580000|2021-08-07 09:46:20|3039.97|3031.27|3039.04|3030.34|3040.02|3031.32|3038.65|3029.95|36
1628329590000|2021-08-07 09:46:30|3038.97|3030.27|3039.41|3030.71|3039.6|3030.9|3038.8|3030.1|35
1628329600000|2021-08-07 09:46:40|3039.42|3030.72|3038.36|3029.66|3039.48|3030.78|3038.35|3029.65|32
1628329610000|2021-08-07 09:46:50|3038.37|3029.67|3037.57|3028.87|3038.44|3029.74|3037.45|3028.75|37
1628329620000|2021-08-07 09:47:00|3037.71|3029.01|3036.14|3027.44|3037.74|3029.04|3035.02|3026.32|31
1628329630000|2021-08-07 09:47:10|3036.12|3027.42|3036.93|3028.23|3037.88|3029.18|3036.12|3027.42|40
1628329640000|2021-08-07 09:47:20|3036.96|3028.26|3039.01|3030.31|3039.09|3030.39|3036.68|3027.98|33
1628329650000|2021-08-07 09:47:30|3039.02|3030.32|3038.13|3029.43|3039.99|3031.29|3037.82|3029.12|39
1628329660000|2021-08-07 09:47:40|3037.78|3029.08|3039.89|3031.19|3039.89|3031.19|3037.78|3029.08|35
1628329670000|2021-08-07 09:47:50|3039.88|3031.18|3041.41|3032.71|3041.49|3032.79|3039.78|3031.08|36
1628329680000|2021-08-07 09:48:00|3041.5|3032.8|3043.42|3034.72|3043.42|3034.72|3040.9|3032.2|39
1628329690000|2021-08-07 09:48:10|3043.48|3034.78|3043.66|3034.96|3043.66|3034.96|3042.34|3033.64|40
1628329700000|2021-08-07 09:48:20|3043.76|3035.06|3044.54|3035.84|3044.54|3035.84|3042.86|3034.16|39
1628329710000|2021-08-07 09:48:30|3044.58|3035.88|3043.76|3035.06|3044.6|3035.9|3043.52|3034.82|39
1628329720000|2021-08-07 09:48:40|3043.68|3034.98|3044.53|3035.83|3044.64|3035.94|3043.59|3034.89|36
1628329730000|2021-08-07 09:48:50|3044.91|3036.21|3042.82|3034.12|3045.27|3036.57|3042.79|3034.09|39
1628329740000|2021-08-07 09:49:00|3042.46|3033.76|3044.44|3035.74|3044.44|3035.74|3042.21|3033.51|37
1628329750000|2021-08-07 09:49:10|3044.56|3035.86|3045.32|3036.62|3046.09|3037.39|3044.56|3035.86|36
1628329760000|2021-08-07 09:49:20|3044.89|3036.19|3044.19|3035.49|3044.89|3036.19|3042.86|3034.16|38
1628329770000|2021-08-07 09:49:30|3044.23|3035.53|3045.23|3036.53|3045.67|3036.97|3044.14|3035.44|38
1628329780000|2021-08-07 09:49:40|3045.3|3036.6|3045|3036.3|3045.67|3036.97|3044.5|3035.8|37
1628329790000|2021-08-07 09:49:50|3045.13|3036.43|3043.86|3035.16|3045.54|3036.84|3043.86|3035.16|37
1628329800000|2021-08-07 09:50:00|3043.77|3035.07|3041.01|3032.31|3043.77|3035.07|3040.78|3032.08|37
1628329810000|2021-08-07 09:50:10|3041|3032.3|3039.18|3030.48|3041|3032.3|3039.04|3030.34|37
1628329820000|2021-08-07 09:50:20|3039.27|3030.57|3038.89|3030.19|3040.19|3031.49|3038.79|3030.09|39
1628329830000|2021-08-07 09:50:30|3038.88|3030.18|3038.67|3029.97|3038.88|3030.18|3038.3|3029.6|35
1628329840000|2021-08-07 09:50:40|3038.71|3030.01|3040.3|3031.6|3040.35|3031.65|3038.71|3030.01|37
1628329850000|2021-08-07 09:50:50|3040.37|3031.67|3041|3032.3|3041|3032.3|3039.82|3031.12|37
1628329860000|2021-08-07 09:51:00|3040.9|3032.2|3042.11|3033.41|3042.11|3033.41|3040.79|3032.09|37
1628329870000|2021-08-07 09:51:10|3042.29|3033.59|3042.3|3033.6|3043.52|3034.82|3042.23|3033.53|38
1628329880000|2021-08-07 09:51:20|3042.31|3033.61|3041.98|3033.28|3042.48|3033.78|3041.74|3033.04|37
1628329890000|2021-08-07 09:51:30|3041.97|3033.27|3041.86|3033.16|3042.9|3034.2|3041.86|3033.16|35
1628329900000|2021-08-07 09:51:40|3042|3033.3|3041.76|3033.06|3042.4|3033.7|3041.66|3032.96|35
1628329910000|2021-08-07 09:51:50|3041.68|3032.98|3040.77|3032.07|3041.7|3033|3040.48|3031.78|36
1628329920000|2021-08-07 09:52:00|3040.79|3032.09|3039.3|3030.6|3040.88|3032.18|3039.24|3030.54|37
1628329930000|2021-08-07 09:52:10|3039.26|3030.56|3038.45|3029.75|3040.66|3031.96|3038.45|3029.75|38
1628329940000|2021-08-07 09:52:20|3038.62|3029.92|3038.9|3030.2|3038.99|3030.29|3037.87|3029.17|38
1628329950000|2021-08-07 09:52:30|3039|3030.3|3040.55|3031.85|3041.31|3032.61|3038.75|3030.05|38
1628329960000|2021-08-07 09:52:40|3040.72|3032.02|3040.68|3031.98|3040.98|3032.28|3040.54|3031.84|36
1628329970000|2021-08-07 09:52:50|3040.64|3031.94|3040.45|3031.75|3040.68|3031.98|3039.67|3030.97|34
1628329980000|2021-08-07 09:53:00|3040.48|3031.78|3039.22|3030.52|3040.66|3031.96|3039.16|3030.46|38
1628329990000|2021-08-07 09:53:10|3039.31|3030.61|3039.47|3030.77|3040.18|3031.48|3039.31|3030.61|36
1628330000000|2021-08-07 09:53:20|3039.49|3030.79|3039.58|3030.88|3039.96|3031.26|3039.27|3030.57|30
1628330010000|2021-08-07 09:53:30|3039.5|3030.8|3039.79|3031.09|3040.24|3031.54|3039.5|3030.8|36
1628330020000|2021-08-07 09:53:40|3039.81|3031.11|3039.86|3031.16|3040.09|3031.39|3039.73|3031.03|37
1628330030000|2021-08-07 09:53:50|3039.77|3031.07|3040.27|3031.57|3040.27|3031.57|3039.7|3031|31
1628330040000|2021-08-07 09:54:00|3040.18|3031.48|3041.69|3032.99|3041.69|3032.99|3039.87|3031.17|35
1628330050000|2021-08-07 09:54:10|3041.7|3033|3043.03|3034.33|3043.15|3034.45|3041.7|3033|35
1628330060000|2021-08-07 09:54:20|3043.04|3034.34|3043.9|3035.2|3044.15|3035.45|3043.04|3034.34|37
1628330070000|2021-08-07 09:54:30|3043.93|3035.23|3043.88|3035.18|3044.46|3035.76|3043.32|3034.62|38
1628330080000|2021-08-07 09:54:40|3044.09|3035.39|3043.91|3035.21|3044.66|3035.96|3043.91|3035.21|36
1628330090000|2021-08-07 09:54:50|3043.88|3035.18|3043.24|3034.54|3043.92|3035.22|3043.18|3034.48|37
1628330100000|2021-08-07 09:55:00|3043.51|3034.81|3044.44|3035.74|3045.8|3037.1|3043.51|3034.81|38
1628330110000|2021-08-07 09:55:10|3044.42|3035.72|3045.98|3037.28|3046.36|3037.66|3044.2|3035.5|38
1628330120000|2021-08-07 09:55:20|3045.49|3036.79|3045.29|3036.59|3046.35|3037.65|3045.23|3036.53|39
1628330130000|2021-08-07 09:55:30|3045.34|3036.64|3044.75|3036.05|3045.56|3036.86|3044.33|3035.63|37
1628330140000|2021-08-07 09:55:40|3044.74|3036.04|3045.73|3037.03|3046.14|3037.44|3044.63|3035.93|36
1628330150000|2021-08-07 09:55:50|3045.75|3037.05|3046.53|3037.83|3047.46|3038.76|3045.52|3036.82|37
1628330160000|2021-08-07 09:56:00|3046.57|3037.87|3047.06|3038.36|3047.64|3038.94|3046.57|3037.87|38
1628330170000|2021-08-07 09:56:10|3046.98|3038.28|3046.58|3037.88|3047.25|3038.55|3046.44|3037.74|35
1628330180000|2021-08-07 09:56:20|3046.56|3037.86|3047.54|3038.84|3047.63|3038.93|3046.25|3037.55|37
1628330190000|2021-08-07 09:56:30|3047.58|3038.88|3047.2|3038.5|3047.58|3038.88|3046.94|3038.24|37
1628330200000|2021-08-07 09:56:40|3047.25|3038.55|3046.71|3038.01|3047.37|3038.67|3046.71|3038.01|37
1628330210000|2021-08-07 09:56:50|3046.67|3037.97|3046.2|3037.5|3047.46|3038.76|3046.07|3037.37|38
1628330220000|2021-08-07 09:57:00|3046.31|3037.61|3046.56|3037.86|3047.04|3038.34|3046.31|3037.61|34
1628330230000|2021-08-07 09:57:10|3046.54|3037.84|3045.64|3036.94|3046.54|3037.84|3045.55|3036.85|36
1628330240000|2021-08-07 09:57:20|3045.65|3036.95|3043.66|3034.96|3045.65|3036.95|3043.57|3034.87|39
1628330250000|2021-08-07 09:57:30|3043.63|3034.93|3042.55|3033.85|3043.77|3035.07|3042.5|3033.8|39
1628330260000|2021-08-07 09:57:40|3042.56|3033.86|3041.39|3032.69|3042.94|3034.24|3041.39|3032.69|39
1628330270000|2021-08-07 09:57:50|3041.55|3032.85|3044.2|3035.5|3044.2|3035.5|3041.26|3032.56|37
1628330280000|2021-08-07 09:58:00|3044.14|3035.44|3043.49|3034.79|3044.58|3035.88|3043.28|3034.58|38
1628330290000|2021-08-07 09:58:10|3043.47|3034.77|3043.97|3035.27|3044.19|3035.49|3043.47|3034.77|36
1628330300000|2021-08-07 09:58:20|3043.95|3035.25|3044.15|3035.45|3044.85|3036.15|3043.95|3035.25|37
1628330310000|2021-08-07 09:58:30|3044.09|3035.39|3043.65|3034.95|3044.09|3035.39|3043.29|3034.59|36
1628330320000|2021-08-07 09:58:40|3043.61|3034.91|3044.22|3035.52|3044.74|3036.04|3043.61|3034.91|38
1628330330000|2021-08-07 09:58:50|3044.59|3035.89|3044.72|3036.02|3044.84|3036.14|3044.59|3035.89|24
1628330340000|2021-08-07 09:59:00|3044.57|3035.87|3044.73|3036.03|3044.78|3036.08|3044.57|3035.87|34
1628330350000|2021-08-07 09:59:10|3044.77|3036.07|3046.5|3037.8|3046.5|3037.8|3044.76|3036.06|38
1628330360000|2021-08-07 09:59:20|3046.53|3037.83|3046.62|3037.92|3047.19|3038.49|3046.45|3037.75|31
1628330370000|2021-08-07 09:59:30|3046.59|3037.89|3047.17|3038.47|3047.21|3038.51|3046.18|3037.48|30
1628330380000|2021-08-07 09:59:40|3047.19|3038.49|3047.28|3038.58|3047.9|3039.2|3047.09|3038.39|34
1628330390000|2021-08-07 09:59:50|3047.46|3038.76|3048.08|3039.38|3048.08|3039.38|3046.87|3038.17|36
1628330400000|2021-08-07 10:00:00|3047.97|3039.27|3045.56|3036.86|3047.97|3039.27|3045.53|3036.83|39
1628330410000|2021-08-07 10:00:10|3045.51|3036.81|3045.51|3036.81|3045.68|3036.98|3044.94|3036.24|38
1628330420000|2021-08-07 10:00:20|3045.53|3036.83|3045.02|3036.32|3045.56|3036.86|3045|3036.3|40
1628330430000|2021-08-07 10:00:30|3044.96|3036.26|3045.41|3036.71|3045.48|3036.78|3044.22|3035.52|36
1628330440000|2021-08-07 10:00:40|3045.42|3036.72|3044.52|3035.82|3045.42|3036.72|3044.4|3035.7|36
1628330450000|2021-08-07 10:00:50|3044.46|3035.76|3043.41|3034.71|3044.57|3035.87|3043.41|3034.71|38
1628330460000|2021-08-07 10:01:00|3043.36|3034.66|3043.43|3034.73|3043.43|3034.73|3042.64|3033.94|37
1628330470000|2021-08-07 10:01:10|3043.77|3035.07|3042.37|3033.67|3044.23|3035.53|3042.37|3033.67|36
1628330480000|2021-08-07 10:01:20|3042.27|3033.57|3044.01|3035.31|3044.12|3035.42|3042.26|3033.56|37
1628330490000|2021-08-07 10:01:30|3044|3035.3|3046.32|3037.62|3046.32|3037.62|3044|3035.3|31
1628330500000|2021-08-07 10:01:40|3046.37|3037.67|3046.54|3037.84|3046.54|3037.84|3045.06|3036.36|33
1628330510000|2021-08-07 10:01:50|3046.63|3037.93|3048.13|3039.43|3048.15|3039.45|3046.34|3037.64|36
1628330520000|2021-08-07 10:02:00|3048.28|3039.58|3049.26|3040.56|3049.49|3040.79|3048.28|3039.58|37
1628330530000|2021-08-07 10:02:10|3049.27|3040.57|3053.59|3044.89|3053.77|3045.07|3049.27|3040.57|37
1628330540000|2021-08-07 10:02:20|3053.44|3044.74|3060.17|3051.47|3060.17|3051.47|3053.42|3044.72|36
1628330550000|2021-08-07 10:02:30|3060.72|3052.02|3056.15|3047.45|3062.51|3053.81|3055.15|3046.45|40
1628330560000|2021-08-07 10:02:40|3056.32|3047.62|3057.21|3048.51|3058.24|3049.54|3055.56|3046.86|37
1628330570000|2021-08-07 10:02:50|3057.68|3048.98|3056.97|3048.27|3058.12|3049.42|3056.45|3047.75|39
1628330580000|2021-08-07 10:03:00|3057.14|3048.44|3059.6|3050.9|3059.6|3050.9|3057.14|3048.44|39
1628330590000|2021-08-07 10:03:10|3059.58|3050.88|3059.89|3051.19|3063.19|3054.49|3059.58|3050.88|39
1628330600000|2021-08-07 10:03:20|3059.99|3051.29|3064.32|3055.62|3064.32|3055.62|3059.9|3051.2|37
1628330610000|2021-08-07 10:03:30|3063.65|3054.95|3058.33|3049.63|3064.03|3055.33|3057.74|3049.04|39
1628330620000|2021-08-07 10:03:40|3058.25|3049.55|3059.92|3051.22|3061.43|3052.73|3058.17|3049.47|38
1628330630000|2021-08-07 10:03:50|3059.86|3051.16|3061.03|3052.33|3061.17|3052.47|3059.84|3051.14|38
1628330640000|2021-08-07 10:04:00|3061.02|3052.32|3058.45|3049.75|3061.02|3052.32|3058.05|3049.35|38
1628330650000|2021-08-07 10:04:10|3058.39|3049.69|3057.37|3048.67|3058.68|3049.98|3057.35|3048.65|37
1628330660000|2021-08-07 10:04:20|3057.18|3048.48|3058.17|3049.47|3058.17|3049.47|3056.48|3047.78|38
1628330670000|2021-08-07 10:04:30|3058.33|3049.63|3060.28|3051.58|3060.39|3051.69|3058.33|3049.63|38
1628330680000|2021-08-07 10:04:40|3060.25|3051.55|3058.69|3049.99|3060.25|3051.55|3058.45|3049.75|39
1628330690000|2021-08-07 10:04:50|3058.67|3049.97|3058.4|3049.7|3058.67|3049.97|3058.38|3049.68|33
1628330700000|2021-08-07 10:05:00|3058.39|3049.69|3057.37|3048.67|3058.55|3049.85|3057.37|3048.67|37
1628330710000|2021-08-07 10:05:10|3057.22|3048.52|3055.73|3047.03|3057.22|3048.52|3055.09|3046.39|38
1628330720000|2021-08-07 10:05:20|3055.91|3047.21|3058.09|3049.39|3058.09|3049.39|3055.14|3046.44|36
1628330730000|2021-08-07 10:05:30|3058.17|3049.47|3056.35|3047.65|3058.18|3049.48|3056.21|3047.51|38
1628330740000|2021-08-07 10:05:40|3056.59|3047.89|3058.26|3049.56|3058.26|3049.56|3056.39|3047.69|35
1628330750000|2021-08-07 10:05:50|3058.24|3049.54|3060.21|3051.51|3061.1|3052.4|3058.24|3049.54|37
1628330760000|2021-08-07 10:06:00|3060.19|3051.49|3059.99|3051.29|3060.86|3052.16|3059.99|3051.29|37
1628330770000|2021-08-07 10:06:10|3059.97|3051.27|3061.46|3052.76|3061.96|3053.26|3059.97|3051.27|37
1628330780000|2021-08-07 10:06:20|3061.44|3052.74|3065.16|3056.46|3065.16|3056.46|3060.88|3052.18|38
1628330790000|2021-08-07 10:06:30|3065.18|3056.48|3069.97|3061.27|3071.92|3063.22|3065.18|3056.48|38
1628330800000|2021-08-07 10:06:40|3069.72|3061.02|3067.11|3058.41|3069.72|3061.02|3064.88|3056.18|38
1628330810000|2021-08-07 10:06:50|3066.29|3057.59|3064.41|3055.71|3066.29|3057.59|3064.18|3055.48|36
1628330820000|2021-08-07 10:07:00|3064.78|3056.08|3068|3059.3|3068.23|3059.53|3064.78|3056.08|39
1628330830000|2021-08-07 10:07:10|3068.02|3059.32|3071.71|3063.01|3071.71|3063.01|3067.81|3059.11|33
1628330840000|2021-08-07 10:07:20|3072.11|3063.41|3076.49|3067.79|3076.49|3067.79|3072.11|3063.41|39
1628330850000|2021-08-07 10:07:30|3076.22|3067.52|3075.22|3066.52|3077.97|3069.27|3074.92|3066.22|40
1628330860000|2021-08-07 10:07:40|3074.98|3066.28|3071.52|3062.82|3074.98|3066.28|3070.77|3062.07|38
1628330870000|2021-08-07 10:07:50|3071.3|3062.6|3073.94|3065.24|3074.48|3065.78|3071.05|3062.35|39
1628330880000|2021-08-07 10:08:00|3073.75|3065.05|3077.95|3069.25|3078.17|3069.47|3073.37|3064.67|39
1628330890000|2021-08-07 10:08:10|3077.98|3069.28|3077.66|3068.96|3079.1|3070.4|3076.99|3068.29|39
1628330900000|2021-08-07 10:08:20|3077.48|3068.78|3076.36|3067.66|3079.4|3070.7|3076.3|3067.6|37
1628330910000|2021-08-07 10:08:30|3076.28|3067.58|3078.59|3069.89|3078.59|3069.89|3076.28|3067.58|38
1628330920000|2021-08-07 10:08:40|3078.54|3069.84|3080.14|3071.44|3080.14|3071.44|3078.27|3069.57|39
1628330930000|2021-08-07 10:08:50|3080.17|3071.47|3081.48|3072.78|3083.62|3074.92|3080.17|3071.47|38
1628330940000|2021-08-07 10:09:00|3081.68|3072.98|3080.12|3071.42|3082.6|3073.9|3078.64|3069.94|40
1628330950000|2021-08-07 10:09:10|3080.27|3071.57|3080.07|3071.37|3080.3|3071.6|3078.89|3070.19|38
1628330960000|2021-08-07 10:09:20|3080.03|3071.33|3078.68|3069.98|3080.22|3071.52|3078.68|3069.98|36
1628330970000|2021-08-07 10:09:30|3078.7|3070|3082.26|3073.56|3082.73|3074.03|3078.38|3069.68|34
1628330980000|2021-08-07 10:09:40|3082.1|3073.4|3085.79|3077.09|3086.89|3078.19|3082.1|3073.4|39
1628330990000|2021-08-07 10:09:50|3085.7|3077|3083.9|3075.2|3085.7|3077|3083.48|3074.78|37
1628331000000|2021-08-07 10:10:00|3083.99|3075.29|3086.99|3078.29|3087.37|3078.67|3082.87|3074.17|37
1628331010000|2021-08-07 10:10:10|3086.93|3078.23|3090.71|3082.01|3091.22|3082.52|3086.93|3078.23|39
1628331020000|2021-08-07 10:10:20|3090.64|3081.94|3091.41|3082.71|3094.64|3085.94|3089.96|3081.26|40
1628331030000|2021-08-07 10:10:30|3091.44|3082.74|3093.67|3084.97|3093.97|3085.27|3091.33|3082.63|38
1628331040000|2021-08-07 10:10:40|3093.68|3084.98|3092.3|3083.6|3093.68|3084.98|3092.23|3083.53|37
1628331050000|2021-08-07 10:10:50|3092.09|3083.39|3091.19|3082.49|3092.11|3083.41|3091.18|3082.48|39
1628331060000|2021-08-07 10:11:00|3091.2|3082.5|3086.78|3078.08|3091.2|3082.5|3086.57|3077.87|36
1628331070000|2021-08-07 10:11:10|3086.79|3078.09|3082.66|3073.96|3086.79|3078.09|3082.66|3073.96|39
1628331080000|2021-08-07 10:11:20|3082.96|3074.26|3084.57|3075.87|3084.57|3075.87|3080.56|3071.86|40
1628331090000|2021-08-07 10:11:30|3084.52|3075.82|3082.99|3074.29|3085.12|3076.42|3081.74|3073.04|39
1628331100000|2021-08-07 10:11:40|3082.9|3074.2|3086.43|3077.73|3086.43|3077.73|3082.72|3074.02|40
1628331110000|2021-08-07 10:11:50|3086.47|3077.77|3084.36|3075.66|3086.51|3077.81|3084.19|3075.49|40
1628331120000|2021-08-07 10:12:00|3084.39|3075.69|3082.49|3073.79|3085.65|3076.95|3082.49|3073.79|40
1628331130000|2021-08-07 10:12:10|3082.53|3073.83|3081.62|3072.92|3082.8|3074.1|3081.47|3072.77|39
1628331140000|2021-08-07 10:12:20|3081.82|3073.12|3082.19|3073.49|3083.94|3075.24|3080.94|3072.24|38
1628331150000|2021-08-07 10:12:30|3082.31|3073.61|3083.79|3075.09|3084.24|3075.54|3082.28|3073.58|38
1628331160000|2021-08-07 10:12:40|3083.83|3075.13|3082.46|3073.76|3083.83|3075.13|3082.04|3073.34|38
1628331170000|2021-08-07 10:12:50|3082.39|3073.69|3083.44|3074.74|3083.69|3074.99|3082.39|3073.69|36
1628331180000|2021-08-07 10:13:00|3083.39|3074.69|3082.18|3073.48|3083.39|3074.69|3081.73|3073.03|36
1628331190000|2021-08-07 10:13:10|3082.19|3073.49|3084.06|3075.36|3084.61|3075.91|3082.15|3073.45|34
1628331200000|2021-08-07 10:13:20|3084.07|3075.37|3084.11|3075.41|3084.37|3075.67|3083.24|3074.54|37
1628331210000|2021-08-07 10:13:30|3084.14|3075.44|3085.39|3076.69|3085.53|3076.83|3084.08|3075.38|33
1628331220000|2021-08-07 10:13:40|3085.44|3076.74|3085.04|3076.34|3085.81|3077.11|3085.02|3076.32|39
1628331230000|2021-08-07 10:13:50|3085.1|3076.4|3084.96|3076.26|3086.03|3077.33|3084.96|3076.26|35
1628331240000|2021-08-07 10:14:00|3084.91|3076.21|3083.55|3074.85|3085.13|3076.43|3083.09|3074.39|38
1628331250000|2021-08-07 10:14:10|3083.5|3074.8|3082.38|3073.68|3083.53|3074.83|3082.36|3073.66|35
1628331260000|2021-08-07 10:14:20|3082.24|3073.54|3080.56|3071.86|3083.4|3074.7|3080.54|3071.84|38
1628331270000|2021-08-07 10:14:30|3080.54|3071.84|3078.67|3069.97|3080.59|3071.89|3078.67|3069.97|40
1628331280000|2021-08-07 10:14:40|3078.14|3069.44|3076.12|3067.42|3078.14|3069.44|3076.12|3067.42|37
1628331290000|2021-08-07 10:14:50|3076.3|3067.6|3075.86|3067.16|3076.63|3067.93|3075.7|3067|38
1628331300000|2021-08-07 10:15:00|3075.83|3067.13|3075.99|3067.29|3076.67|3067.97|3075.45|3066.75|37
1628331310000|2021-08-07 10:15:10|3076|3067.3|3074.29|3065.59|3076.13|3067.43|3073.48|3064.78|36
1628331320000|2021-08-07 10:15:20|3074.26|3065.56|3075.71|3067.01|3076.01|3067.31|3073.99|3065.29|30
1628331330000|2021-08-07 10:15:30|3075.56|3066.86|3076.09|3067.39|3076.09|3067.39|3075.25|3066.55|32
1628331340000|2021-08-07 10:15:40|3076.16|3067.46|3076.57|3067.87|3076.63|3067.93|3076.16|3067.46|25
1628331350000|2021-08-07 10:15:50|3076.63|3067.93|3077.6|3068.9|3077.6|3068.9|3076.56|3067.86|15
1628331360000|2021-08-07 10:16:00|3077.7|3069|3079.01|3070.31|3079.2|3070.5|3077.7|3069|33
1628331370000|2021-08-07 10:16:10|3079.12|3070.42|3079.51|3070.81|3079.52|3070.82|3078.98|3070.28|33
1628331380000|2021-08-07 10:16:20|3079.49|3070.79|3079.41|3070.71|3080.16|3071.46|3079.17|3070.47|34
1628331390000|2021-08-07 10:16:30|3079.4|3070.7|3080.16|3071.46|3080.27|3071.57|3079.18|3070.48|37
1628331400000|2021-08-07 10:16:40|3080.17|3071.47|3079.38|3070.68|3080.31|3071.61|3079.36|3070.66|27
1628331410000|2021-08-07 10:16:50|3079.35|3070.65|3080.79|3072.09|3082.61|3073.91|3079.11|3070.41|37
1628331420000|2021-08-07 10:17:00|3080.8|3072.1|3081.93|3073.23|3082.19|3073.49|3080.14|3071.44|38
1628331430000|2021-08-07 10:17:10|3081.9|3073.2|3082.2|3073.5|3082.67|3073.97|3081.79|3073.09|34
1628331440000|2021-08-07 10:17:20|3082.19|3073.49|3082.7|3074|3082.72|3074.02|3081.37|3072.67|39
1628331450000|2021-08-07 10:17:30|3082.63|3073.93|3082.08|3073.38|3083.04|3074.34|3082.08|3073.38|30
1628331460000|2021-08-07 10:17:40|3082.02|3073.32|3082.6|3073.9|3082.64|3073.94|3081.14|3072.44|33
1628331470000|2021-08-07 10:17:50|3082.56|3073.86|3081.95|3073.25|3082.59|3073.89|3081.94|3073.24|36
1628331480000|2021-08-07 10:18:00|3081.96|3073.26|3081.3|3072.6|3082.06|3073.36|3081.17|3072.47|33
1628331490000|2021-08-07 10:18:10|3081.33|3072.63|3080.18|3071.48|3081.33|3072.63|3079.95|3071.25|34
1628331500000|2021-08-07 10:18:20|3080.22|3071.52|3079.29|3070.59|3080.24|3071.54|3079.16|3070.46|25
1628331510000|2021-08-07 10:18:30|3079.3|3070.6|3080.1|3071.4|3080.49|3071.79|3079.24|3070.54|30
1628331520000|2021-08-07 10:18:40|3080.12|3071.42|3080.44|3071.74|3080.76|3072.06|3079.55|3070.85|33
1628331530000|2021-08-07 10:18:50|3080.31|3071.61|3079.3|3070.6|3080.31|3071.61|3079.26|3070.56|36
1628331540000|2021-08-07 10:19:00|3079.28|3070.58|3078.38|3069.68|3079.45|3070.75|3078.3|3069.6|37
1628331550000|2021-08-07 10:19:10|3078.4|3069.7|3078.39|3069.69|3078.4|3069.7|3077.34|3068.64|36
1628331560000|2021-08-07 10:19:20|3078.4|3069.7|3078.24|3069.54|3078.45|3069.75|3077.87|3069.17|39
1628331570000|2021-08-07 10:19:30|3078.11|3069.41|3079.9|3071.2|3079.9|3071.2|3077.88|3069.18|34
1628331580000|2021-08-07 10:19:40|3080.65|3071.95|3080.57|3071.87|3081.25|3072.55|3080.21|3071.51|37
1628331590000|2021-08-07 10:19:50|3080.71|3072.01|3081.29|3072.59|3082.18|3073.48|3080.18|3071.48|39
1628331600000|2021-08-07 10:20:00|3081.56|3072.86|3082.66|3073.96|3083.43|3074.73|3081.56|3072.86|38
1628331610000|2021-08-07 10:20:10|3082.7|3074|3085.64|3076.94|3085.64|3076.94|3082.56|3073.86|40
1628331620000|2021-08-07 10:20:20|3085.84|3077.14|3085.89|3077.19|3086.9|3078.2|3085.55|3076.85|36
1628331630000|2021-08-07 10:20:30|3085.83|3077.13|3081.23|3072.53|3085.87|3077.17|3081.23|3072.53|40
1628331640000|2021-08-07 10:20:40|3081.05|3072.35|3078.19|3069.49|3081.05|3072.35|3078.17|3069.47|38
1628331650000|2021-08-07 10:20:50|3077.95|3069.25|3074.4|3065.7|3078|3069.3|3074.4|3065.7|39
1628331660000|2021-08-07 10:21:00|3074.33|3065.63|3070.84|3062.14|3074.43|3065.73|3070.84|3062.14|39
1628331670000|2021-08-07 10:21:10|3070.83|3062.13|3069.04|3060.34|3070.83|3062.13|3068.98|3060.28|35
1628331680000|2021-08-07 10:21:20|3068.86|3060.16|3068.35|3059.65|3069.02|3060.32|3067.34|3058.64|39
1628331690000|2021-08-07 10:21:30|3068.3|3059.6|3073.15|3064.45|3073.15|3064.45|3068.25|3059.55|38
1628331700000|2021-08-07 10:21:40|3073.2|3064.5|3074.16|3065.46|3074.84|3066.14|3073.13|3064.43|36
1628331710000|2021-08-07 10:21:50|3074.04|3065.34|3078.11|3069.41|3078.16|3069.46|3074.04|3065.34|38
1628331720000|2021-08-07 10:22:00|3077.93|3069.23|3075.11|3066.41|3077.93|3069.23|3074.67|3065.97|40
1628331730000|2021-08-07 10:22:10|3074.76|3066.06|3076.68|3067.98|3076.68|3067.98|3074.16|3065.46|38
1628331740000|2021-08-07 10:22:20|3076.67|3067.97|3075.81|3067.11|3079.23|3070.53|3075.81|3067.11|40
1628331750000|2021-08-07 10:22:30|3075.8|3067.1|3074.46|3065.76|3076.4|3067.7|3074.28|3065.58|38
1628331760000|2021-08-07 10:22:40|3074.5|3065.8|3075|3066.3|3075.14|3066.44|3074.2|3065.5|39
1628331770000|2021-08-07 10:22:50|3074.94|3066.24|3076.3|3067.6|3076.61|3067.91|3073.66|3064.96|40
1628331780000|2021-08-07 10:23:00|3076.04|3067.34|3076.16|3067.46|3076.16|3067.46|3074.35|3065.65|40
1628331790000|2021-08-07 10:23:10|3076.14|3067.44|3075.26|3066.56|3076.17|3067.47|3074.66|3065.96|38
1628331800000|2021-08-07 10:23:20|3075.45|3066.75|3075.54|3066.84|3077.1|3068.4|3075.34|3066.64|37
1628331810000|2021-08-07 10:23:30|3075.49|3066.79|3076.99|3068.29|3077.02|3068.32|3075.49|3066.79|39
1628331820000|2021-08-07 10:23:40|3076.92|3068.22|3077.07|3068.37|3078.88|3070.18|3076.92|3068.22|38
1628331830000|2021-08-07 10:23:50|3076.85|3068.15|3075.87|3067.17|3077.02|3068.32|3074.59|3065.89|39
1628331840000|2021-08-07 10:24:00|3075.82|3067.12|3074.73|3066.03|3075.84|3067.14|3074.26|3065.56|38
1628331850000|2021-08-07 10:24:10|3074.69|3065.99|3073.34|3064.64|3074.69|3065.99|3073.3|3064.6|39
1628331860000|2021-08-07 10:24:20|3073.31|3064.61|3073.55|3064.85|3074.43|3065.73|3073.12|3064.42|37
1628331870000|2021-08-07 10:24:30|3073.54|3064.84|3073.35|3064.65|3073.54|3064.84|3072.31|3063.61|39
1628331880000|2021-08-07 10:24:40|3073.33|3064.63|3071.72|3063.02|3073.34|3064.64|3071.72|3063.02|32
1628331890000|2021-08-07 10:24:50|3071.64|3062.94|3068.62|3059.92|3071.64|3062.94|3067.93|3059.23|39
1628331900000|2021-08-07 10:25:00|3068.72|3060.02|3068.73|3060.03|3071.21|3062.51|3068.71|3060.01|38
1628331910000|2021-08-07 10:25:10|3068.78|3060.08|3070.18|3061.48|3070.25|3061.55|3068.59|3059.89|39
1628331920000|2021-08-07 10:25:20|3069.99|3061.29|3070.56|3061.86|3071.46|3062.76|3069.15|3060.45|39
1628331930000|2021-08-07 10:25:30|3070.12|3061.42|3070.72|3062.02|3071.22|3062.52|3069.78|3061.08|38
1628331940000|2021-08-07 10:25:40|3070.75|3062.05|3070.15|3061.45|3071.14|3062.44|3070.15|3061.45|33
1628331950000|2021-08-07 10:25:50|3070.02|3061.32|3070.24|3061.54|3070.68|3061.98|3069.33|3060.63|35
1628331960000|2021-08-07 10:26:00|3070.29|3061.59|3068.59|3059.89|3071.43|3062.73|3067.83|3059.13|40
1628331970000|2021-08-07 10:26:10|3068.67|3059.97|3066.68|3057.98|3068.83|3060.13|3066.49|3057.79|35
1628331980000|2021-08-07 10:26:20|3066.59|3057.89|3067.2|3058.5|3068.32|3059.62|3066.59|3057.89|40
1628331990000|2021-08-07 10:26:30|3067.21|3058.51|3065.03|3056.33|3067.32|3058.62|3065.03|3056.33|38
1628332000000|2021-08-07 10:26:40|3064.93|3056.23|3063.45|3054.75|3064.93|3056.23|3062.27|3053.57|34
1628332010000|2021-08-07 10:26:50|3063.49|3054.79|3064.88|3056.18|3065.25|3056.55|3062.67|3053.97|39
1628332020000|2021-08-07 10:27:00|3064.61|3055.91|3062.93|3054.23|3064.82|3056.12|3062.4|3053.7|38
1628332030000|2021-08-07 10:27:10|3062.89|3054.19|3062.45|3053.75|3063.1|3054.4|3062.08|3053.38|39
1628332040000|2021-08-07 10:27:20|3062.55|3053.85|3063.4|3054.7|3063.71|3055.01|3061.63|3052.93|39
1628332050000|2021-08-07 10:27:30|3062.97|3054.27|3064.55|3055.85|3064.55|3055.85|3062.42|3053.72|39
1628332060000|2021-08-07 10:27:40|3064.5|3055.8|3064.31|3055.61|3065.17|3056.47|3064.31|3055.61|35
1628332070000|2021-08-07 10:27:50|3064.29|3055.59|3064.63|3055.93|3064.68|3055.98|3064.24|3055.54|36
1628332080000|2021-08-07 10:28:00|3064.6|3055.9|3065.63|3056.93|3065.86|3057.16|3064.27|3055.57|39
1628332090000|2021-08-07 10:28:10|3065.62|3056.92|3067.56|3058.86|3067.56|3058.86|3065.55|3056.85|37
1628332100000|2021-08-07 10:28:20|3067.69|3058.99|3068.18|3059.48|3068.29|3059.59|3067.57|3058.87|40
1628332110000|2021-08-07 10:28:30|3068.21|3059.51|3069.14|3060.44|3069.14|3060.44|3068.18|3059.48|33
1628332120000|2021-08-07 10:28:40|3069.16|3060.46|3067.7|3059|3069.19|3060.49|3067.7|3059|33
1628332130000|2021-08-07 10:28:50|3067.74|3059.04|3069.58|3060.88|3069.76|3061.06|3067.74|3059.04|35
1628332140000|2021-08-07 10:29:00|3069.61|3060.91|3067.09|3058.39|3069.62|3060.92|3066.53|3057.83|38
1628332150000|2021-08-07 10:29:10|3067.21|3058.51|3068.62|3059.92|3068.62|3059.92|3067.11|3058.41|34
1628332160000|2021-08-07 10:29:20|3068.53|3059.83|3068.53|3059.83|3068.64|3059.94|3068.33|3059.63|30
1628332170000|2021-08-07 10:29:30|3068.5|3059.8|3071.31|3062.61|3071.31|3062.61|3068.5|3059.8|33
1628332180000|2021-08-07 10:29:40|3070.9|3062.2|3070.58|3061.88|3071|3062.3|3070.05|3061.35|37
1628332190000|2021-08-07 10:29:50|3070.6|3061.9|3070.71|3062.01|3070.73|3062.03|3070.34|3061.64|34
1628332200000|2021-08-07 10:30:00|3070.72|3062.02|3071.73|3063.03|3071.84|3063.14|3070.71|3062.01|35
1628332210000|2021-08-07 10:30:10|3071.58|3062.88|3069.05|3060.35|3071.58|3062.88|3068.92|3060.22|40
1628332220000|2021-08-07 10:30:20|3069.11|3060.41|3068.32|3059.62|3069.11|3060.41|3068.21|3059.51|36
1628332230000|2021-08-07 10:30:30|3068.15|3059.45|3066.8|3058.1|3068.15|3059.45|3066.6|3057.9|38
1628332240000|2021-08-07 10:30:40|3067.07|3058.37|3065.91|3057.21|3067.08|3058.38|3065.84|3057.14|36
1628332250000|2021-08-07 10:30:50|3065.9|3057.2|3065.46|3056.76|3065.93|3057.23|3064.83|3056.13|38
1628332260000|2021-08-07 10:31:00|3065.58|3056.88|3067.41|3058.71|3067.41|3058.71|3065.45|3056.75|38
1628332270000|2021-08-07 10:31:10|3067.4|3058.7|3066.71|3058.01|3067.76|3059.06|3066.71|3058.01|34
1628332280000|2021-08-07 10:31:20|3066.74|3058.04|3065.73|3057.03|3066.74|3058.04|3065.45|3056.75|39
1628332290000|2021-08-07 10:31:30|3065.78|3057.08|3064.66|3055.96|3065.87|3057.17|3064.52|3055.82|34
1628332300000|2021-08-07 10:31:40|3064.6|3055.9|3065.01|3056.31|3065.01|3056.31|3064.11|3055.41|36
1628332310000|2021-08-07 10:31:50|3064.98|3056.28|3063.77|3055.07|3064.99|3056.29|3063.76|3055.06|36
1628332320000|2021-08-07 10:32:00|3063.92|3055.22|3062.91|3054.21|3064.35|3055.65|3062.82|3054.12|36
1628332330000|2021-08-07 10:32:10|3062.92|3054.22|3062.27|3053.57|3063.53|3054.83|3062.22|3053.52|35
1628332340000|2021-08-07 10:32:20|3062.19|3053.49|3061.82|3053.12|3062.47|3053.77|3061.51|3052.81|37
1628332350000|2021-08-07 10:32:30|3061.99|3053.29|3060.94|3052.24|3062.14|3053.44|3060.85|3052.15|37
1628332360000|2021-08-07 10:32:40|3060.92|3052.22|3059.47|3050.77|3061.8|3053.1|3059.47|3050.77|39
1628332370000|2021-08-07 10:32:50|3059.56|3050.86|3061.02|3052.32|3061.02|3052.32|3058.61|3049.91|37
1628332380000|2021-08-07 10:33:00|3061.16|3052.46|3061.53|3052.83|3061.94|3053.24|3061.09|3052.39|35
1628332390000|2021-08-07 10:33:10|3061.13|3052.43|3058.78|3050.08|3061.15|3052.45|3058.33|3049.63|33
1628332400000|2021-08-07 10:33:20|3058.8|3050.1|3058.5|3049.8|3059.22|3050.52|3058.45|3049.75|39
1628332410000|2021-08-07 10:33:30|3058.59|3049.89|3058.48|3049.78|3058.59|3049.89|3058.39|3049.69|29
1628332420000|2021-08-07 10:33:40|3058.42|3049.72|3059.64|3050.94|3059.64|3050.94|3057.36|3048.66|39
1628332430000|2021-08-07 10:33:50|3059.61|3050.91|3059.89|3051.19|3059.89|3051.19|3057.69|3048.99|35
1628332440000|2021-08-07 10:34:00|3059.87|3051.17|3061.86|3053.16|3061.99|3053.29|3059.77|3051.07|37
1628332450000|2021-08-07 10:34:10|3061.81|3053.11|3064.98|3056.28|3065.4|3056.7|3061.81|3053.11|36
1628332460000|2021-08-07 10:34:20|3064.78|3056.08|3064.25|3055.55|3064.82|3056.12|3062.08|3053.38|37
1628332470000|2021-08-07 10:34:30|3064.34|3055.64|3064.76|3056.06|3066.4|3057.7|3064.34|3055.64|40
1628332480000|2021-08-07 10:34:40|3064.86|3056.16|3065.41|3056.71|3066.58|3057.88|3064.86|3056.16|39
1628332490000|2021-08-07 10:34:50|3065.4|3056.7|3066.25|3057.55|3066.25|3057.55|3064.06|3055.36|40
1628332500000|2021-08-07 10:35:00|3066.79|3058.09|3064.81|3056.11|3066.82|3058.12|3064.81|3056.11|36
1628332510000|2021-08-07 10:35:10|3064.68|3055.98|3065.65|3056.95|3066.78|3058.08|3064.68|3055.98|39
1628332520000|2021-08-07 10:35:20|3065.87|3057.17|3063.8|3055.1|3065.9|3057.2|3063.8|3055.1|35
1628332530000|2021-08-07 10:35:30|3063.91|3055.21|3065.46|3056.76|3065.55|3056.85|3063.91|3055.21|36
1628332540000|2021-08-07 10:35:40|3065.55|3056.85|3064.04|3055.34|3065.55|3056.85|3064.04|3055.34|33
1628332550000|2021-08-07 10:35:50|3063.96|3055.26|3063.69|3054.99|3063.96|3055.26|3062.41|3053.71|39
1628332560000|2021-08-07 10:36:00|3063.55|3054.85|3064.06|3055.36|3064.86|3056.16|3063.55|3054.85|32
1628332570000|2021-08-07 10:36:10|3064.15|3055.45|3064.53|3055.83|3064.53|3055.83|3063.55|3054.85|27
1628332580000|2021-08-07 10:36:20|3064.81|3056.11|3064.9|3056.2|3065.69|3056.99|3064.77|3056.07|35
1628332590000|2021-08-07 10:36:30|3064.88|3056.18|3066.11|3057.41|3066.11|3057.41|3064.16|3055.46|38
1628332600000|2021-08-07 10:36:40|3066.1|3057.4|3066.6|3057.9|3066.61|3057.91|3065.17|3056.47|38
1628332610000|2021-08-07 10:36:50|3066.57|3057.87|3066.84|3058.14|3066.84|3058.14|3065.76|3057.06|37
1628332620000|2021-08-07 10:37:00|3066.86|3058.16|3066.94|3058.24|3067.06|3058.36|3065.87|3057.17|29
1628332630000|2021-08-07 10:37:10|3066.73|3058.03|3066.83|3058.13|3066.88|3058.18|3066.4|3057.7|36
1628332640000|2021-08-07 10:37:20|3066.73|3058.03|3066.81|3058.11|3066.84|3058.14|3066.16|3057.46|37
1628332650000|2021-08-07 10:37:30|3066.75|3058.05|3065.61|3056.91|3066.75|3058.05|3064.58|3055.88|37
1628332660000|2021-08-07 10:37:40|3065.24|3056.54|3065.92|3057.22|3065.96|3057.26|3065.06|3056.36|38
1628332670000|2021-08-07 10:37:50|3065.89|3057.19|3066.05|3057.35|3066.14|3057.44|3065.83|3057.13|39
1628332680000|2021-08-07 10:38:00|3066.03|3057.33|3065.07|3056.37|3066.07|3057.37|3064.75|3056.05|36
1628332690000|2021-08-07 10:38:10|3065.03|3056.33|3066.09|3057.39|3066.23|3057.53|3065.03|3056.33|39
1628332700000|2021-08-07 10:38:20|3066.14|3057.44|3066.31|3057.61|3066.51|3057.81|3066.11|3057.41|35
1628332710000|2021-08-07 10:38:30|3066.22|3057.52|3066.15|3057.45|3066.41|3057.71|3066.02|3057.32|39
1628332720000|2021-08-07 10:38:40|3066.06|3057.36|3066.29|3057.59|3066.45|3057.75|3066.01|3057.31|35
1628332730000|2021-08-07 10:38:50|3066.31|3057.61|3066.48|3057.78|3066.5|3057.8|3066.25|3057.55|30
1628332740000|2021-08-07 10:39:00|3066.46|3057.76|3065.91|3057.21|3066.65|3057.95|3065.88|3057.18|26
1628332750000|2021-08-07 10:39:10|3065.63|3056.93|3065.76|3057.06|3065.78|3057.08|3065.07|3056.37|38
1628332760000|2021-08-07 10:39:20|3065.64|3056.94|3065.56|3056.86|3065.72|3057.02|3065.45|3056.75|27
1628332770000|2021-08-07 10:39:30|3065.68|3056.98|3066.71|3058.01|3066.71|3058.01|3065.68|3056.98|34
1628332780000|2021-08-07 10:39:40|3066.7|3058|3068.86|3060.16|3068.86|3060.16|3066.55|3057.85|33
1628332790000|2021-08-07 10:39:50|3068.66|3059.96|3069.76|3061.06|3069.82|3061.12|3068.62|3059.92|32
1628332800000|2021-08-07 10:40:00|3069.77|3061.07|3072.14|3063.44|3072.49|3063.79|3069.77|3061.07|39
1628332810000|2021-08-07 10:40:10|3072.19|3063.49|3072.83|3064.13|3072.91|3064.21|3072.01|3063.31|37
1628332820000|2021-08-07 10:40:20|3072.96|3064.26|3073|3064.3|3073.1|3064.4|3072.66|3063.96|39
1628332830000|2021-08-07 10:40:30|3072.88|3064.18|3073.79|3065.09|3074.13|3065.43|3072.88|3064.18|36
1628332840000|2021-08-07 10:40:40|3074|3065.3|3076.31|3067.61|3076.35|3067.65|3073.96|3065.26|37
1628332850000|2021-08-07 10:40:50|3076.23|3067.53|3074.45|3065.75|3076.27|3067.57|3074.33|3065.63|32
1628332860000|2021-08-07 10:41:00|3074.05|3065.35|3074.57|3065.87|3075.73|3067.03|3073.93|3065.23|38
1628332870000|2021-08-07 10:41:10|3074.42|3065.72|3074.75|3066.05|3075.35|3066.65|3074.35|3065.65|39
1628332880000|2021-08-07 10:41:20|3074.54|3065.84|3074.14|3065.44|3075.29|3066.59|3074.14|3065.44|37
1628332890000|2021-08-07 10:41:30|3074.3|3065.6|3071.33|3062.63|3074.41|3065.71|3071.33|3062.63|35
1628332900000|2021-08-07 10:41:40|3071.36|3062.66|3072.73|3064.03|3073|3064.3|3071.05|3062.35|35
1628332910000|2021-08-07 10:41:50|3072.79|3064.09|3073.09|3064.39|3073.13|3064.43|3072.13|3063.43|33
1628332920000|2021-08-07 10:42:00|3073.1|3064.4|3071.29|3062.59|3073.34|3064.64|3071.05|3062.35|35
1628332930000|2021-08-07 10:42:10|3071.23|3062.53|3070.72|3062.02|3071.45|3062.75|3070.1|3061.4|34
1628332940000|2021-08-07 10:42:20|3070.81|3062.11|3071.34|3062.64|3071.46|3062.76|3070.63|3061.93|38
1628332950000|2021-08-07 10:42:30|3071.37|3062.67|3070.43|3061.73|3071.37|3062.67|3070.28|3061.58|38
1628332960000|2021-08-07 10:42:40|3070.39|3061.69|3070.93|3062.23|3071.15|3062.45|3070.21|3061.51|36
1628332970000|2021-08-07 10:42:50|3070.99|3062.29|3070.68|3061.98|3071|3062.3|3069.6|3060.9|39
1628332980000|2021-08-07 10:43:00|3070.7|3062|3070.81|3062.11|3070.84|3062.14|3070.38|3061.68|29
1628332990000|2021-08-07 10:43:10|3070.84|3062.14|3070.91|3062.21|3070.92|3062.22|3070.63|3061.93|31
1628333000000|2021-08-07 10:43:20|3070.8|3062.1|3068.42|3059.72|3070.8|3062.1|3068.01|3059.31|39
1628333010000|2021-08-07 10:43:30|3068.34|3059.64|3067.14|3058.44|3068.36|3059.66|3067.13|3058.43|40
1628333020000|2021-08-07 10:43:40|3067.13|3058.43|3067.03|3058.33|3067.17|3058.47|3065.77|3057.07|39
1628333030000|2021-08-07 10:43:50|3067.18|3058.48|3069.09|3060.39|3069.13|3060.43|3067.18|3058.48|33
1628333040000|2021-08-07 10:44:00|3069.1|3060.4|3067.03|3058.33|3069.16|3060.46|3065.87|3057.17|37
1628333050000|2021-08-07 10:44:10|3067.32|3058.62|3067.18|3058.48|3067.99|3059.29|3066.73|3058.03|38
1628333060000|2021-08-07 10:44:20|3067.36|3058.66|3067.41|3058.71|3067.58|3058.88|3067.2|3058.5|33
1628333070000|2021-08-07 10:44:30|3067.47|3058.77|3066.71|3058.01|3067.5|3058.8|3066.27|3057.57|38
1628333080000|2021-08-07 10:44:40|3066.73|3058.03|3065.49|3056.79|3067.33|3058.63|3065.47|3056.77|39
1628333090000|2021-08-07 10:44:50|3065.46|3056.76|3064.83|3056.13|3065.53|3056.83|3064.79|3056.09|34
1628333100000|2021-08-07 10:45:00|3064.92|3056.22|3064.77|3056.07|3065.01|3056.31|3064.38|3055.68|38
1628333110000|2021-08-07 10:45:10|3064.8|3056.1|3066.97|3058.27|3066.97|3058.27|3064.66|3055.96|39
1628333120000|2021-08-07 10:45:20|3067.01|3058.31|3065.73|3057.03|3067.02|3058.32|3064.64|3055.94|40
1628333130000|2021-08-07 10:45:30|3065.45|3056.75|3066.09|3057.39|3066.39|3057.69|3065.43|3056.73|38
1628333140000|2021-08-07 10:45:40|3066.1|3057.4|3066.28|3057.58|3066.45|3057.75|3065.69|3056.99|38
1628333150000|2021-08-07 10:45:50|3066.26|3057.56|3065.96|3057.26|3066.26|3057.56|3065.54|3056.84|36
1628333160000|2021-08-07 10:46:00|3066.09|3057.39|3066.83|3058.13|3066.87|3058.17|3065.91|3057.21|35
1628333170000|2021-08-07 10:46:10|3066.84|3058.14|3067.93|3059.23|3068.05|3059.35|3066.76|3058.06|37
1628333180000|2021-08-07 10:46:20|3067.99|3059.29|3067.89|3059.19|3068.01|3059.31|3067.5|3058.8|33
1628333190000|2021-08-07 10:46:30|3067.82|3059.12|3067.59|3058.89|3067.89|3059.19|3067.58|3058.88|35
1628333200000|2021-08-07 10:46:40|3067.52|3058.82|3067.41|3058.71|3067.52|3058.82|3066.75|3058.05|37
1628333210000|2021-08-07 10:46:50|3067.39|3058.69|3067.87|3059.17|3067.98|3059.28|3067.25|3058.55|37
1628333220000|2021-08-07 10:47:00|3067.95|3059.25|3069.34|3060.64|3069.48|3060.78|3067.83|3059.13|37
1628333230000|2021-08-07 10:47:10|3069.31|3060.61|3068.82|3060.12|3069.4|3060.7|3068.46|3059.76|34
1628333240000|2021-08-07 10:47:20|3068.71|3060.01|3069.31|3060.61|3069.31|3060.61|3068.35|3059.65|36
1628333250000|2021-08-07 10:47:30|3069.17|3060.47|3068.84|3060.14|3069.31|3060.61|3068.63|3059.93|35
1628333260000|2021-08-07 10:47:40|3068.81|3060.11|3068.74|3060.04|3069.39|3060.69|3068.6|3059.9|38
1628333270000|2021-08-07 10:47:50|3068.93|3060.23|3069.24|3060.54|3069.45|3060.75|3068.83|3060.13|34
1628333280000|2021-08-07 10:48:00|3069.25|3060.55|3069.27|3060.57|3069.8|3061.1|3069.06|3060.36|35
1628333290000|2021-08-07 10:48:10|3069.19|3060.49|3069.78|3061.08|3069.82|3061.12|3069.19|3060.49|34
1628333300000|2021-08-07 10:48:20|3069.82|3061.12|3069.72|3061.02|3069.82|3061.12|3069.4|3060.7|33
1628333310000|2021-08-07 10:48:30|3069.73|3061.03|3070.69|3061.99|3070.69|3061.99|3069.56|3060.86|34
1628333320000|2021-08-07 10:48:40|3070.64|3061.94|3070.74|3062.04|3071.01|3062.31|3070.61|3061.91|29
1628333330000|2021-08-07 10:48:50|3070.73|3062.03|3070.56|3061.86|3070.93|3062.23|3070.24|3061.54|39
1628333340000|2021-08-07 10:49:00|3070.55|3061.85|3071.4|3062.7|3071.54|3062.84|3070.55|3061.85|32
1628333350000|2021-08-07 10:49:10|3071.39|3062.69|3069.61|3060.91|3071.87|3063.17|3069.61|3060.91|35
1628333360000|2021-08-07 10:49:20|3069.71|3061.01|3071.17|3062.47|3071.53|3062.83|3069.71|3061.01|36
1628333370000|2021-08-07 10:49:30|3071.19|3062.49|3070.56|3061.86|3071.2|3062.5|3070.43|3061.73|36
1628333380000|2021-08-07 10:49:40|3070.5|3061.8|3070.5|3061.8|3070.65|3061.95|3070.41|3061.71|34
1628333390000|2021-08-07 10:49:50|3070.55|3061.85|3071.63|3062.93|3071.83|3063.13|3070.42|3061.72|34
1628333400000|2021-08-07 10:50:00|3071.7|3063|3071.26|3062.56|3071.71|3063.01|3070.97|3062.27|37
1628333410000|2021-08-07 10:50:10|3071.13|3062.43|3070.37|3061.67|3071.17|3062.47|3070.34|3061.64|31
1628333420000|2021-08-07 10:50:20|3070.34|3061.64|3070.78|3062.08|3070.94|3062.24|3070.3|3061.6|34
1628333430000|2021-08-07 10:50:30|3070.81|3062.11|3070.78|3062.08|3071.51|3062.81|3070.52|3061.82|39
1628333440000|2021-08-07 10:50:40|3070.7|3062|3070.73|3062.03|3070.89|3062.19|3070.51|3061.81|33
1628333450000|2021-08-07 10:50:50|3070.64|3061.94|3070.62|3061.92|3070.75|3062.05|3070.57|3061.87|25
1628333460000|2021-08-07 10:51:00|3070.81|3062.11|3070.83|3062.13|3070.93|3062.23|3070.66|3061.96|26
1628333470000|2021-08-07 10:51:10|3070.76|3062.06|3069.71|3061.01|3070.83|3062.13|3069.62|3060.92|35
1628333480000|2021-08-07 10:51:20|3069.57|3060.87|3067.93|3059.23|3069.94|3061.24|3067.93|3059.23|31
1628333490000|2021-08-07 10:51:30|3067.92|3059.22|3068.1|3059.4|3068.38|3059.68|3067.78|3059.08|37
1628333500000|2021-08-07 10:51:40|3068.03|3059.33|3066.98|3058.28|3068.18|3059.48|3066.74|3058.04|36
1628333510000|2021-08-07 10:51:50|3067.09|3058.39|3066.5|3057.8|3067.15|3058.45|3066.37|3057.67|34
1628333520000|2021-08-07 10:52:00|3066.49|3057.79|3067.41|3058.71|3067.41|3058.71|3066.49|3057.79|35
1628333530000|2021-08-07 10:52:10|3067.55|3058.85|3068.34|3059.64|3068.49|3059.79|3067.55|3058.85|39
1628333540000|2021-08-07 10:52:20|3068.25|3059.55|3067.98|3059.28|3068.25|3059.55|3067.86|3059.16|34
1628333550000|2021-08-07 10:52:30|3068.17|3059.47|3067.61|3058.91|3068.37|3059.67|3067.58|3058.88|35
1628333560000|2021-08-07 10:52:40|3067.51|3058.81|3067.61|3058.91|3067.68|3058.98|3067.33|3058.63|26
1628333570000|2021-08-07 10:52:50|3067.56|3058.86|3067.66|3058.96|3067.83|3059.13|3067.55|3058.85|20
1628333580000|2021-08-07 10:53:00|3067.56|3058.86|3066.89|3058.19|3067.76|3059.06|3066.73|3058.03|30
1628333590000|2021-08-07 10:53:10|3066.92|3058.22|3067.09|3058.39|3067.18|3058.48|3066.72|3058.02|31
1628333600000|2021-08-07 10:53:20|3067.46|3058.76|3067.58|3058.88|3068.6|3059.9|3067.45|3058.75|31
1628333610000|2021-08-07 10:53:30|3067.65|3058.95|3067.97|3059.27|3068.03|3059.33|3067.05|3058.35|36
1628333620000|2021-08-07 10:53:40|3068|3059.3|3067.16|3058.46|3068|3059.3|3066.99|3058.29|36
1628333630000|2021-08-07 10:53:50|3067.15|3058.45|3067.08|3058.38|3067.19|3058.49|3066.79|3058.09|31
1628333640000|2021-08-07 10:54:00|3067.38|3058.68|3068.16|3059.46|3068.16|3059.46|3067.38|3058.68|36
1628333650000|2021-08-07 10:54:10|3068.15|3059.45|3069.6|3060.9|3069.66|3060.96|3068.04|3059.34|29
1628333660000|2021-08-07 10:54:20|3069.56|3060.86|3069.77|3061.07|3069.92|3061.22|3069.53|3060.83|30
1628333670000|2021-08-07 10:54:30|3069.85|3061.15|3070.19|3061.49|3070.39|3061.69|3069.85|3061.15|33
1628333680000|2021-08-07 10:54:40|3070.26|3061.56|3070.99|3062.29|3070.99|3062.29|3070.25|3061.55|36
1628333690000|2021-08-07 10:54:50|3070.88|3062.18|3071.49|3062.79|3071.51|3062.81|3070.8|3062.1|30
1628333700000|2021-08-07 10:55:00|3071.53|3062.83|3072.12|3063.42|3072.15|3063.45|3070.35|3061.65|35
1628333710000|2021-08-07 10:55:10|3071.94|3063.24|3072.44|3063.74|3072.52|3063.82|3071.7|3063|39
1628333720000|2021-08-07 10:55:20|3072.41|3063.71|3072.33|3063.63|3072.45|3063.75|3072.07|3063.37|37
1628333730000|2021-08-07 10:55:30|3072.26|3063.56|3072.4|3063.7|3072.46|3063.76|3072.26|3063.56|30
1628333740000|2021-08-07 10:55:40|3072.41|3063.71|3073.03|3064.33|3073.07|3064.37|3072.31|3063.61|26
1628333750000|2021-08-07 10:55:50|3073.01|3064.31|3072.94|3064.24|3073.04|3064.34|3072.36|3063.66|29
1628333760000|2021-08-07 10:56:00|3072.97|3064.27|3073.89|3065.19|3073.89|3065.19|3072.96|3064.26|33
1628333770000|2021-08-07 10:56:10|3073.69|3064.99|3073.98|3065.28|3074.23|3065.53|3073.51|3064.81|31
1628333780000|2021-08-07 10:56:20|3074.19|3065.49|3073.97|3065.27|3074.19|3065.49|3073.52|3064.82|39
1628333790000|2021-08-07 10:56:30|3073.92|3065.22|3074.16|3065.46|3074.62|3065.92|3073.92|3065.22|31
1628333800000|2021-08-07 10:56:40|3074.1|3065.4|3073.21|3064.51|3074.26|3065.56|3073.1|3064.4|27
1628333810000|2021-08-07 10:56:50|3073.19|3064.49|3073.22|3064.52|3073.66|3064.96|3073.14|3064.44|33
1628333820000|2021-08-07 10:57:00|3073.29|3064.59|3072.09|3063.39|3073.29|3064.59|3072.06|3063.36|32
1628333830000|2021-08-07 10:57:10|3072.08|3063.38|3071.48|3062.78|3072.11|3063.41|3071.32|3062.62|33
1628333840000|2021-08-07 10:57:20|3071.55|3062.85|3070.58|3061.88|3071.77|3063.07|3070.47|3061.77|30
1628333850000|2021-08-07 10:57:30|3070.57|3061.87|3069.46|3060.76|3070.62|3061.92|3069.3|3060.6|29
1628333860000|2021-08-07 10:57:40|3069.59|3060.89|3070.28|3061.58|3070.35|3061.65|3069.56|3060.86|35
1628333870000|2021-08-07 10:57:50|3070.29|3061.59|3069.91|3061.21|3070.6|3061.9|3069.86|3061.16|35
1628333880000|2021-08-07 10:58:00|3069.9|3061.2|3069.47|3060.77|3069.9|3061.2|3069.24|3060.54|35
1628333890000|2021-08-07 10:58:10|3069.24|3060.54|3069.65|3060.95|3070.09|3061.39|3069.24|3060.54|36
1628333900000|2021-08-07 10:58:20|3069.63|3060.93|3069.51|3060.81|3069.63|3060.93|3069.32|3060.62|28
1628333910000|2021-08-07 10:58:30|3069.33|3060.63|3070.07|3061.37|3070.25|3061.55|3069.33|3060.63|25
1628333920000|2021-08-07 10:58:40|3070.14|3061.44|3070.64|3061.94|3070.83|3062.13|3070.12|3061.42|29
1628333930000|2021-08-07 10:58:50|3070.69|3061.99|3070.22|3061.52|3071.07|3062.37|3069.88|3061.18|35
1628333940000|2021-08-07 10:59:00|3070.03|3061.33|3069.82|3061.12|3070.42|3061.72|3069.8|3061.1|29
1628333950000|2021-08-07 10:59:10|3069.69|3060.99|3070.53|3061.83|3070.53|3061.83|3069.68|3060.98|32
1628333960000|2021-08-07 10:59:20|3070.51|3061.81|3072.32|3063.62|3072.45|3063.75|3070.51|3061.81|37
1628333970000|2021-08-07 10:59:30|3072.34|3063.64|3074.32|3065.62|3074.34|3065.64|3072.25|3063.55|31
1628333980000|2021-08-07 10:59:40|3074.27|3065.57|3073.38|3064.68|3074.43|3065.73|3073.14|3064.44|37
1628333990000|2021-08-07 10:59:50|3073.35|3064.65|3075.17|3066.47|3075.25|3066.55|3073.32|3064.62|35
1628334000000|2021-08-07 11:00:00|3075.16|3066.46|3077.69|3068.99|3078.32|3069.62|3075.16|3066.46|35
1628334010000|2021-08-07 11:00:10|3077.68|3068.98|3076.87|3068.17|3077.68|3068.98|3076.45|3067.75|36
1628334020000|2021-08-07 11:00:20|3076.97|3068.27|3075.87|3067.17|3076.97|3068.27|3075.57|3066.87|37
1628334030000|2021-08-07 11:00:30|3075.84|3067.14|3074.97|3066.27|3075.97|3067.27|3074.97|3066.27|34
1628334040000|2021-08-07 11:00:40|3075.06|3066.36|3073.38|3064.68|3075.06|3066.36|3073.38|3064.68|35
1628334050000|2021-08-07 11:00:50|3073.39|3064.69|3071.91|3063.21|3073.39|3064.69|3071.81|3063.11|32
1628334060000|2021-08-07 11:01:00|3071.9|3063.2|3071.07|3062.37|3072.28|3063.58|3070.94|3062.24|35
1628334070000|2021-08-07 11:01:10|3071.06|3062.36|3070.77|3062.07|3071.23|3062.53|3070.63|3061.93|38
1628334080000|2021-08-07 11:01:20|3071.11|3062.41|3068.86|3060.16|3071.6|3062.9|3068.58|3059.88|38
1628334090000|2021-08-07 11:01:30|3068.85|3060.15|3069.27|3060.57|3069.27|3060.57|3068.59|3059.89|39
1628334100000|2021-08-07 11:01:40|3069.5|3060.8|3069.57|3060.87|3069.63|3060.93|3069.11|3060.41|38
1628334110000|2021-08-07 11:01:50|3069.47|3060.77|3068.88|3060.18|3069.47|3060.77|3068.51|3059.81|31
1628334120000|2021-08-07 11:02:00|3068.85|3060.15|3068.26|3059.56|3069.08|3060.38|3068.22|3059.52|35
1628334130000|2021-08-07 11:02:10|3068.37|3059.67|3068.67|3059.97|3069.01|3060.31|3068.28|3059.58|39
1628334140000|2021-08-07 11:02:20|3068.65|3059.95|3067.44|3058.74|3068.66|3059.96|3066.78|3058.08|37
1628334150000|2021-08-07 11:02:30|3067.48|3058.78|3067.5|3058.8|3068.64|3059.94|3067.48|3058.78|38
1628334160000|2021-08-07 11:02:40|3067.41|3058.71|3067.91|3059.21|3067.91|3059.21|3066.98|3058.28|34
1628334170000|2021-08-07 11:02:50|3067.92|3059.22|3066.81|3058.11|3068.07|3059.37|3066.74|3058.04|36
1628334180000|2021-08-07 11:03:00|3066.82|3058.12|3065.33|3056.63|3066.83|3058.13|3065.33|3056.63|38
1628334190000|2021-08-07 11:03:10|3065.46|3056.76|3065.48|3056.78|3065.66|3056.96|3064.59|3055.89|38
1628334200000|2021-08-07 11:03:20|3065.58|3056.88|3064.98|3056.28|3065.6|3056.9|3064.92|3056.22|31
1628334210000|2021-08-07 11:03:30|3064.97|3056.27|3066.85|3058.15|3066.85|3058.15|3064.97|3056.27|33
1628334220000|2021-08-07 11:03:40|3066.8|3058.1|3067.25|3058.55|3067.33|3058.63|3066.8|3058.1|33
1628334230000|2021-08-07 11:03:50|3067.26|3058.56|3067.48|3058.78|3067.48|3058.78|3067.14|3058.44|38
1628334240000|2021-08-07 11:04:00|3067.52|3058.82|3067.8|3059.1|3067.88|3059.18|3067.52|3058.82|32
1628334250000|2021-08-07 11:04:10|3067.85|3059.15|3067.11|3058.41|3067.85|3059.15|3067.11|3058.41|24
1628334260000|2021-08-07 11:04:20|3067.19|3058.49|3067.35|3058.65|3067.94|3059.24|3066.6|3057.9|38
1628334270000|2021-08-07 11:04:30|3067.36|3058.66|3067.84|3059.14|3068.3|3059.6|3067.09|3058.39|36
1628334280000|2021-08-07 11:04:40|3067.85|3059.15|3065.62|3056.92|3067.89|3059.19|3065.62|3056.92|35
1628334290000|2021-08-07 11:04:50|3065.49|3056.79|3065.73|3057.03|3066.28|3057.58|3065.24|3056.54|33
1628334300000|2021-08-07 11:05:00|3065.8|3057.1|3066.68|3057.98|3067|3058.3|3065.63|3056.93|37
1628334310000|2021-08-07 11:05:10|3067.12|3058.42|3067.81|3059.11|3068.25|3059.55|3067.12|3058.42|37
1628334320000|2021-08-07 11:05:20|3067.82|3059.12|3067.55|3058.85|3068.11|3059.41|3067.55|3058.85|37
1628334330000|2021-08-07 11:05:30|3067.54|3058.84|3068.07|3059.37|3068.07|3059.37|3067.47|3058.77|32
1628334340000|2021-08-07 11:05:40|3068.09|3059.39|3069.51|3060.81|3069.53|3060.83|3068.08|3059.38|34
1628334350000|2021-08-07 11:05:50|3069.54|3060.84|3068.55|3059.85|3069.71|3061.01|3068.48|3059.78|37
1628334360000|2021-08-07 11:06:00|3068.54|3059.84|3066.22|3057.52|3068.54|3059.84|3066.14|3057.44|35
1628334370000|2021-08-07 11:06:10|3066.32|3057.62|3067.73|3059.03|3067.73|3059.03|3066.2|3057.5|40
1628334380000|2021-08-07 11:06:20|3068.02|3059.32|3067.68|3058.98|3068.73|3060.03|3067.66|3058.96|35
1628334390000|2021-08-07 11:06:30|3067.53|3058.83|3067.01|3058.31|3067.53|3058.83|3066.61|3057.91|35
1628334400000|2021-08-07 11:06:40|3067.16|3058.46|3067.57|3058.87|3067.84|3059.14|3066.96|3058.26|35
1628334410000|2021-08-07 11:06:50|3067.61|3058.91|3068.09|3059.39|3068.4|3059.7|3067.61|3058.91|37
1628334420000|2021-08-07 11:07:00|3068.15|3059.45|3068.22|3059.52|3068.91|3060.21|3067.8|3059.1|36
1628334430000|2021-08-07 11:07:10|3068.21|3059.51|3068.94|3060.24|3068.94|3060.24|3067.8|3059.1|34
1628334440000|2021-08-07 11:07:20|3068.97|3060.27|3068.44|3059.74|3068.97|3060.27|3068.33|3059.63|33
1628334450000|2021-08-07 11:07:30|3068.62|3059.92|3068.6|3059.9|3069.53|3060.83|3068.54|3059.84|29
1628334460000|2021-08-07 11:07:40|3068.75|3060.05|3069.01|3060.31|3069.29|3060.59|3068.7|3060|38
1628334470000|2021-08-07 11:07:50|3069.03|3060.33|3067.64|3058.94|3069.15|3060.45|3067.25|3058.55|37
1628334480000|2021-08-07 11:08:00|3067.73|3059.03|3066.49|3057.79|3068.08|3059.38|3066.49|3057.79|35
1628334490000|2021-08-07 11:08:10|3066.45|3057.75|3066.14|3057.44|3066.8|3058.1|3065.78|3057.08|38
1628334500000|2021-08-07 11:08:20|3066.13|3057.43|3065.89|3057.19|3066.28|3057.58|3065.63|3056.93|36
1628334510000|2021-08-07 11:08:30|3065.94|3057.24|3065.67|3056.97|3066.08|3057.38|3065.61|3056.91|34
1628334520000|2021-08-07 11:08:40|3065.7|3057|3066.06|3057.36|3066.06|3057.36|3065.46|3056.76|32
1628334530000|2021-08-07 11:08:50|3066.26|3057.56|3063.64|3054.94|3066.53|3057.83|3063.42|3054.72|40
1628334540000|2021-08-07 11:09:00|3063.65|3054.95|3062.45|3053.75|3064.22|3055.52|3062.45|3053.75|36
1628334550000|2021-08-07 11:09:10|3062.43|3053.73|3062.14|3053.44|3062.43|3053.73|3061.61|3052.91|36
1628334560000|2021-08-07 11:09:20|3062.2|3053.5|3063.93|3055.23|3064.4|3055.7|3062.2|3053.5|35
1628334570000|2021-08-07 11:09:30|3063.95|3055.25|3064.23|3055.53|3064.42|3055.72|3063.84|3055.14|37
1628334580000|2021-08-07 11:09:40|3064.2|3055.5|3064.29|3055.59|3064.41|3055.71|3064.05|3055.35|30
1628334590000|2021-08-07 11:09:50|3064.28|3055.58|3064.88|3056.18|3065.51|3056.81|3064.22|3055.52|24
1628334600000|2021-08-07 11:10:00|3064.89|3056.19|3066.18|3057.48|3066.18|3057.48|3064.76|3056.06|30
1628334610000|2021-08-07 11:10:10|3066.22|3057.52|3066.85|3058.15|3066.85|3058.15|3066.01|3057.31|31
1628334620000|2021-08-07 11:10:20|3067.01|3058.31|3067.29|3058.59|3067.52|3058.82|3066.81|3058.11|31
1628334630000|2021-08-07 11:10:30|3067.11|3058.41|3067.94|3059.24|3068.02|3059.32|3067|3058.3|34
1628334640000|2021-08-07 11:10:40|3067.96|3059.26|3068.37|3059.67|3068.39|3059.69|3067.86|3059.16|29
1628334650000|2021-08-07 11:10:50|3068.33|3059.63|3068.56|3059.86|3068.74|3060.04|3068.28|3059.58|40
1628334660000|2021-08-07 11:11:00|3068.49|3059.79|3067.96|3059.26|3068.49|3059.79|3067.75|3059.05|40
1628334670000|2021-08-07 11:11:10|3068|3059.3|3068.63|3059.93|3068.73|3060.03|3068|3059.3|39
1628334680000|2021-08-07 11:11:20|3068.61|3059.91|3068.33|3059.63|3068.74|3060.04|3068.06|3059.36|34
1628334690000|2021-08-07 11:11:30|3068.37|3059.67|3068.36|3059.66|3068.82|3060.12|3068.23|3059.53|33
1628334700000|2021-08-07 11:11:40|3068.37|3059.67|3069.52|3060.82|3069.55|3060.85|3068.35|3059.65|34
1628334710000|2021-08-07 11:11:50|3069.53|3060.83|3069.54|3060.84|3069.56|3060.86|3069.45|3060.75|21
1628334720000|2021-08-07 11:12:00|3069.73|3061.03|3068.95|3060.25|3069.79|3061.09|3068.91|3060.21|31
1628334730000|2021-08-07 11:12:10|3068.99|3060.29|3068.25|3059.55|3068.99|3060.29|3067.76|3059.06|39
1628334740000|2021-08-07 11:12:20|3068.18|3059.48|3069.53|3060.83|3069.92|3061.22|3068.17|3059.47|38
1628334750000|2021-08-07 11:12:30|3069.6|3060.9|3068.73|3060.03|3069.63|3060.93|3068.73|3060.03|36
1628334760000|2021-08-07 11:12:40|3068.74|3060.04|3067.91|3059.21|3069.17|3060.47|3067.91|3059.21|36
1628334770000|2021-08-07 11:12:50|3067.92|3059.22|3068.84|3060.14|3068.95|3060.25|3067.82|3059.12|35
1628334780000|2021-08-07 11:13:00|3068.89|3060.19|3068.12|3059.42|3068.93|3060.23|3068.03|3059.33|36
1628334790000|2021-08-07 11:13:10|3068.09|3059.39|3068.17|3059.47|3068.22|3059.52|3067.66|3058.96|37
1628334800000|2021-08-07 11:13:20|3068.24|3059.54|3067.86|3059.16|3068.73|3060.03|3067.77|3059.07|33
1628334810000|2021-08-07 11:13:30|3067.78|3059.08|3068.23|3059.53|3068.56|3059.86|3067.78|3059.08|32
1628334820000|2021-08-07 11:13:40|3068.35|3059.65|3068.18|3059.48|3068.35|3059.65|3068.03|3059.33|27
1628334830000|2021-08-07 11:13:50|3068.22|3059.52|3068.2|3059.5|3068.5|3059.8|3068.2|3059.5|25
1628334840000|2021-08-07 11:14:00|3068.16|3059.46|3068.03|3059.33|3068.23|3059.53|3067.64|3058.94|37
1628334850000|2021-08-07 11:14:10|3068.15|3059.45|3068.09|3059.39|3068.29|3059.59|3067.76|3059.06|35
1628334860000|2021-08-07 11:14:20|3068.1|3059.4|3069.2|3060.5|3069.2|3060.5|3068.1|3059.4|33
1628334870000|2021-08-07 11:14:30|3069.1|3060.4|3069.63|3060.93|3069.68|3060.98|3069.04|3060.34|31
1628334880000|2021-08-07 11:14:40|3069.75|3061.05|3071.78|3063.08|3071.78|3063.08|3069.75|3061.05|36
1628334890000|2021-08-07 11:14:50|3072.15|3063.45|3071.83|3063.13|3072.31|3063.61|3071.01|3062.31|38
1628334900000|2021-08-07 11:15:00|3071.75|3063.05|3068.61|3059.91|3071.75|3063.05|3068.59|3059.89|38
1628334910000|2021-08-07 11:15:10|3068.63|3059.93|3067.51|3058.81|3068.67|3059.97|3067.41|3058.71|39
1628334920000|2021-08-07 11:15:20|3067.5|3058.8|3065.55|3056.85|3067.61|3058.91|3065.55|3056.85|38
1628334930000|2021-08-07 11:15:30|3065.56|3056.86|3068.93|3060.23|3068.93|3060.23|3065.56|3056.86|37
1628334940000|2021-08-07 11:15:40|3068.97|3060.27|3067.99|3059.29|3069.91|3061.21|3067.99|3059.29|39
1628334950000|2021-08-07 11:15:50|3068.06|3059.36|3068.88|3060.18|3068.99|3060.29|3068.01|3059.31|37
1628334960000|2021-08-07 11:16:00|3068.98|3060.28|3069.34|3060.64|3069.34|3060.64|3068.18|3059.48|39
1628334970000|2021-08-07 11:16:10|3069.37|3060.67|3068.8|3060.1|3070.51|3061.81|3068.8|3060.1|36
1628334980000|2021-08-07 11:16:20|3068.79|3060.09|3067.28|3058.58|3068.79|3060.09|3066.93|3058.23|37
1628334990000|2021-08-07 11:16:30|3067.31|3058.61|3067.77|3059.07|3067.82|3059.12|3066.9|3058.2|39
1628335000000|2021-08-07 11:16:40|3067.76|3059.06|3066.55|3057.85|3067.78|3059.08|3066.19|3057.49|40
1628335010000|2021-08-07 11:16:50|3066.52|3057.82|3067.9|3059.2|3067.93|3059.23|3066.41|3057.71|36
1628335020000|2021-08-07 11:17:00|3067.94|3059.24|3067.53|3058.83|3067.99|3059.29|3067.12|3058.42|34
1628335030000|2021-08-07 11:17:10|3067.52|3058.82|3067.78|3059.08|3067.83|3059.13|3066.92|3058.22|35
1628335040000|2021-08-07 11:17:20|3067.72|3059.02|3067.63|3058.93|3067.78|3059.08|3067.59|3058.89|30
1628335050000|2021-08-07 11:17:30|3067.44|3058.74|3067.42|3058.72|3067.68|3058.98|3067.25|3058.55|34
1628335060000|2021-08-07 11:17:40|3067.43|3058.73|3068.18|3059.48|3068.18|3059.48|3066.9|3058.2|35
1628335070000|2021-08-07 11:17:50|3068.19|3059.49|3069.31|3060.61|3069.31|3060.61|3068.1|3059.4|36
1628335080000|2021-08-07 11:18:00|3069.35|3060.65|3069.76|3061.06|3070|3061.3|3068.84|3060.14|38
1628335090000|2021-08-07 11:18:10|3069.88|3061.18|3069.64|3060.94|3070|3061.3|3069.56|3060.86|34
1628335100000|2021-08-07 11:18:20|3069.67|3060.97|3068.83|3060.13|3069.67|3060.97|3068.76|3060.06|34
1628335110000|2021-08-07 11:18:30|3068.89|3060.19|3069.88|3061.18|3069.88|3061.18|3068.62|3059.92|35
1628335120000|2021-08-07 11:18:40|3069.65|3060.95|3070.06|3061.36|3070.07|3061.37|3069.32|3060.62|34
1628335130000|2021-08-07 11:18:50|3070.07|3061.37|3069.71|3061.01|3070.09|3061.39|3069.26|3060.56|34
1628335140000|2021-08-07 11:19:00|3069.7|3061|3070.09|3061.39|3070.13|3061.43|3068.93|3060.23|35
1628335150000|2021-08-07 11:19:10|3070.07|3061.37|3069.34|3060.64|3070.1|3061.4|3069.33|3060.63|35
1628335160000|2021-08-07 11:19:20|3069.36|3060.66|3070|3061.3|3070|3061.3|3069.33|3060.63|35
1628335170000|2021-08-07 11:19:30|3069.98|3061.28|3070.35|3061.65|3070.39|3061.69|3069.87|3061.17|34
1628335180000|2021-08-07 11:19:40|3070.36|3061.66|3071.7|3063|3071.8|3063.1|3070.36|3061.66|34
1628335190000|2021-08-07 11:19:50|3072.06|3063.36|3072.14|3063.44|3072.14|3063.44|3071.03|3062.33|36
1628335200000|2021-08-07 11:20:00|3072.09|3063.39|3071.41|3062.71|3072.31|3063.61|3071.41|3062.71|36
1628335210000|2021-08-07 11:20:10|3071.48|3062.78|3072.57|3063.87|3072.57|3063.87|3071.45|3062.75|34
1628335220000|2021-08-07 11:20:20|3072.72|3064.02|3073.63|3064.93|3073.75|3065.05|3072.54|3063.84|35
1628335230000|2021-08-07 11:20:30|3073.61|3064.91|3075.07|3066.37|3075.07|3066.37|3073.61|3064.91|36
1628335240000|2021-08-07 11:20:40|3075.04|3066.34|3074.57|3065.87|3075.72|3067.02|3074.57|3065.87|37
1628335250000|2021-08-07 11:20:50|3074.65|3065.95|3075.7|3067|3075.79|3067.09|3074.65|3065.95|38
1628335260000|2021-08-07 11:21:00|3075.71|3067.01|3076.08|3067.38|3076.15|3067.45|3075.71|3067.01|31
1628335270000|2021-08-07 11:21:10|3076.09|3067.39|3076.74|3068.04|3076.92|3068.22|3075.89|3067.19|34
1628335280000|2021-08-07 11:21:20|3076.75|3068.05|3078.25|3069.55|3078.28|3069.58|3076.75|3068.05|34
1628335290000|2021-08-07 11:21:30|3078.38|3069.68|3079.23|3070.53|3079.52|3070.82|3078.36|3069.66|30
1628335300000|2021-08-07 11:21:40|3079.22|3070.52|3079.93|3071.23|3080.36|3071.66|3079.22|3070.52|39
1628335310000|2021-08-07 11:21:50|3080.01|3071.31|3080.77|3072.07|3080.77|3072.07|3079.91|3071.21|36
1628335320000|2021-08-07 11:22:00|3080.7|3072|3081.8|3073.1|3081.89|3073.19|3080.63|3071.93|31
1628335330000|2021-08-07 11:22:10|3081.82|3073.12|3082.37|3073.67|3082.77|3074.07|3081.82|3073.12|36
1628335340000|2021-08-07 11:22:20|3081.67|3072.97|3081.56|3072.86|3082.32|3073.62|3080.17|3071.47|39
1628335350000|2021-08-07 11:22:30|3081.23|3072.53|3081.6|3072.9|3082.14|3073.44|3080.54|3071.84|39
1628335360000|2021-08-07 11:22:40|3081.23|3072.53|3080.83|3072.13|3081.52|3072.82|3080.76|3072.06|37
1628335370000|2021-08-07 11:22:50|3080.86|3072.16|3084.82|3076.12|3084.84|3076.14|3080.86|3072.16|40
1628335380000|2021-08-07 11:23:00|3084.87|3076.17|3083.22|3074.52|3084.92|3076.22|3083.05|3074.35|39
1628335390000|2021-08-07 11:23:10|3083.3|3074.6|3084.84|3076.14|3084.84|3076.14|3082.65|3073.95|40
1628335400000|2021-08-07 11:23:20|3084.8|3076.1|3090.05|3081.35|3090.05|3081.35|3084.58|3075.88|39
1628335410000|2021-08-07 11:23:30|3090.12|3081.42|3091.55|3082.85|3091.86|3083.16|3089.95|3081.25|38
1628335420000|2021-08-07 11:23:40|3091.18|3082.48|3089.87|3081.17|3091.18|3082.48|3089.28|3080.58|38
1628335430000|2021-08-07 11:23:50|3089.77|3081.07|3089.72|3081.02|3089.83|3081.13|3087.88|3079.18|39
1628335440000|2021-08-07 11:24:00|3089.76|3081.06|3092.5|3083.8|3093.06|3084.36|3089.76|3081.06|37
1628335450000|2021-08-07 11:24:10|3092.42|3083.72|3092.07|3083.37|3092.42|3083.72|3089.52|3080.82|38
1628335460000|2021-08-07 11:24:20|3092.18|3083.48|3091.41|3082.71|3092.9|3084.2|3091.41|3082.71|38
1628335470000|2021-08-07 11:24:30|3091.22|3082.52|3090.23|3081.53|3091.24|3082.54|3088.43|3079.73|40
1628335480000|2021-08-07 11:24:40|3089.98|3081.28|3090.57|3081.87|3091.35|3082.65|3089.78|3081.08|36
1628335490000|2021-08-07 11:24:50|3090.42|3081.72|3088.8|3080.1|3090.63|3081.93|3088.79|3080.09|35
1628335500000|2021-08-07 11:25:00|3088.84|3080.14|3085.33|3076.63|3088.88|3080.18|3085.16|3076.46|39
1628335510000|2021-08-07 11:25:10|3085.18|3076.48|3085.81|3077.11|3086.09|3077.39|3084.61|3075.91|39
1628335520000|2021-08-07 11:25:20|3085.66|3076.96|3083.78|3075.08|3085.72|3077.02|3082.58|3073.88|36
1628335530000|2021-08-07 11:25:30|3083.83|3075.13|3085.09|3076.39|3085.7|3077|3083.83|3075.13|38
1628335540000|2021-08-07 11:25:40|3085.15|3076.45|3087.55|3078.85|3088.21|3079.51|3085.08|3076.38|37
1628335550000|2021-08-07 11:25:50|3087.85|3079.15|3089.93|3081.23|3089.93|3081.23|3087.85|3079.15|39
1628335560000|2021-08-07 11:26:00|3090.09|3081.39|3095.58|3086.88|3095.58|3086.88|3090.09|3081.39|40
1628335570000|2021-08-07 11:26:10|3095.41|3086.71|3094.84|3086.14|3099.08|3090.38|3094.33|3085.63|40
1628335580000|2021-08-07 11:26:20|3094.66|3085.96|3093.73|3085.03|3095.07|3086.37|3091.75|3083.05|37
1628335590000|2021-08-07 11:26:30|3094.01|3085.31|3096.23|3087.53|3096.88|3088.18|3094.01|3085.31|39
1628335600000|2021-08-07 11:26:40|3096.21|3087.51|3095.81|3087.11|3096.67|3087.97|3095.76|3087.06|36
1628335610000|2021-08-07 11:26:50|3095.89|3087.19|3093.83|3085.13|3095.89|3087.19|3092.61|3083.91|38
1628335620000|2021-08-07 11:27:00|3093.85|3085.15|3095.78|3087.08|3096.36|3087.66|3093.79|3085.09|40
1628335630000|2021-08-07 11:27:10|3095.73|3087.03|3095.3|3086.6|3095.73|3087.03|3094.41|3085.71|39
1628335640000|2021-08-07 11:27:20|3095.29|3086.59|3092.19|3083.49|3095.29|3086.59|3092.19|3083.49|37
1628335650000|2021-08-07 11:27:30|3092.2|3083.5|3089.76|3081.06|3092.86|3084.16|3089.75|3081.05|38
1628335660000|2021-08-07 11:27:40|3089.9|3081.2|3094|3085.3|3094.31|3085.61|3089.9|3081.2|37
1628335670000|2021-08-07 11:27:50|3094.22|3085.52|3092.05|3083.35|3094.23|3085.53|3092.02|3083.32|40
1628335680000|2021-08-07 11:28:00|3092.04|3083.34|3092.44|3083.74|3093.48|3084.78|3092.04|3083.34|35
1628335690000|2021-08-07 11:28:10|3092.49|3083.79|3092.07|3083.37|3092.75|3084.05|3091.62|3082.92|37
1628335700000|2021-08-07 11:28:20|3091.95|3083.25|3093.26|3084.56|3093.26|3084.56|3091.91|3083.21|36
1628335710000|2021-08-07 11:28:30|3093.64|3084.94|3092.93|3084.23|3093.97|3085.27|3092.44|3083.74|39
1628335720000|2021-08-07 11:28:40|3092.91|3084.21|3092.69|3083.99|3094.32|3085.62|3092.29|3083.59|38
1628335730000|2021-08-07 11:28:50|3092.48|3083.78|3092.12|3083.42|3092.71|3084.01|3092.12|3083.42|38
1628335740000|2021-08-07 11:29:00|3092.13|3083.43|3092.11|3083.41|3092.16|3083.46|3091.6|3082.9|36
1628335750000|2021-08-07 11:29:10|3092.12|3083.42|3093.9|3085.2|3093.9|3085.2|3092.05|3083.35|37
1628335760000|2021-08-07 11:29:20|3093.93|3085.23|3093.25|3084.55|3093.96|3085.26|3093.16|3084.46|31
1628335770000|2021-08-07 11:29:30|3093.17|3084.47|3092.52|3083.82|3093.17|3084.47|3091.68|3082.98|39
1628335780000|2021-08-07 11:29:40|3092.57|3083.87|3092.86|3084.16|3093.16|3084.46|3092.45|3083.75|31
1628335790000|2021-08-07 11:29:50|3092.93|3084.23|3093.09|3084.39|3093.12|3084.42|3092.48|3083.78|37
1628335800000|2021-08-07 11:30:00|3093.07|3084.37|3092.2|3083.5|3094.45|3085.75|3092.18|3083.48|38
1628335810000|2021-08-07 11:30:10|3091.98|3083.28|3091.33|3082.63|3091.98|3083.28|3090.08|3081.38|39
1628335820000|2021-08-07 11:30:20|3091.19|3082.49|3088.22|3079.52|3091.21|3082.51|3088.07|3079.37|36
1628335830000|2021-08-07 11:30:30|3088.31|3079.61|3087.78|3079.08|3088.83|3080.13|3087.78|3079.08|38
1628335840000|2021-08-07 11:30:40|3087.76|3079.06|3087.4|3078.7|3088.01|3079.31|3087.34|3078.64|33
1628335850000|2021-08-07 11:30:50|3087.35|3078.65|3087.96|3079.26|3087.96|3079.26|3087|3078.3|38
1628335860000|2021-08-07 11:31:00|3087.86|3079.16|3089.47|3080.77|3089.98|3081.28|3087.86|3079.16|39
1628335870000|2021-08-07 11:31:10|3089.39|3080.69|3088.08|3079.38|3089.8|3081.1|3088.08|3079.38|38
1628335880000|2021-08-07 11:31:20|3088.06|3079.36|3088.99|3080.29|3089.53|3080.83|3087.51|3078.81|38
1628335890000|2021-08-07 11:31:30|3089.03|3080.33|3089.04|3080.34|3089.21|3080.51|3088.75|3080.05|32
1628335900000|2021-08-07 11:31:40|3088.98|3080.28|3089.17|3080.47|3089.41|3080.71|3088.82|3080.12|29
1628335910000|2021-08-07 11:31:50|3089.13|3080.43|3088.98|3080.28|3089.13|3080.43|3088.58|3079.88|36
1628335920000|2021-08-07 11:32:00|3088.83|3080.13|3089.11|3080.41|3089.29|3080.59|3088.83|3080.13|37
1628335930000|2021-08-07 11:32:10|3089.03|3080.33|3088.07|3079.37|3089.11|3080.41|3088.07|3079.37|38
1628335940000|2021-08-07 11:32:20|3088.06|3079.36|3087.64|3078.94|3088.06|3079.36|3087.64|3078.94|21
1628335950000|2021-08-07 11:32:30|3087.66|3078.96|3088.55|3079.85|3088.9|3080.2|3087.61|3078.91|38
1628335960000|2021-08-07 11:32:40|3088.57|3079.87|3084.31|3075.61|3088.57|3079.87|3084.31|3075.61|37
1628335970000|2021-08-07 11:32:50|3084.14|3075.44|3083.7|3075|3084.45|3075.75|3083.55|3074.85|40
1628335980000|2021-08-07 11:33:00|3083.71|3075.01|3084.96|3076.26|3084.99|3076.29|3083.53|3074.83|33
1628335990000|2021-08-07 11:33:10|3085|3076.3|3085.09|3076.39|3085.49|3076.79|3084.96|3076.26|32
1628336000000|2021-08-07 11:33:20|3085.1|3076.4|3085.36|3076.66|3085.74|3077.04|3085.09|3076.39|28
1628336010000|2021-08-07 11:33:30|3085.27|3076.57|3085.62|3076.92|3085.72|3077.02|3085.08|3076.38|32
1628336020000|2021-08-07 11:33:40|3085.63|3076.93|3084.58|3075.88|3085.95|3077.25|3084.53|3075.83|35
1628336030000|2021-08-07 11:33:50|3084.57|3075.87|3084.54|3075.84|3084.92|3076.22|3084.45|3075.75|32
1628336040000|2021-08-07 11:34:00|3084.53|3075.83|3085.43|3076.73|3085.66|3076.96|3084.53|3075.83|35
1628336050000|2021-08-07 11:34:10|3085.27|3076.57|3085.09|3076.39|3085.68|3076.98|3084.9|3076.2|37
1628336060000|2021-08-07 11:34:20|3085.32|3076.62|3085.8|3077.1|3085.89|3077.19|3085.03|3076.33|34
1628336070000|2021-08-07 11:34:30|3085.79|3077.09|3086.43|3077.73|3086.43|3077.73|3085.44|3076.74|37
1628336080000|2021-08-07 11:34:40|3086.44|3077.74|3086.5|3077.8|3086.93|3078.23|3086.22|3077.52|39
1628336090000|2021-08-07 11:34:50|3086.6|3077.9|3086.55|3077.85|3086.79|3078.09|3086.34|3077.64|37
1628336100000|2021-08-07 11:35:00|3086.61|3077.91|3083.81|3075.11|3086.68|3077.98|3083.81|3075.11|33
1628336110000|2021-08-07 11:35:10|3082.82|3074.12|3082.92|3074.22|3083.35|3074.65|3082.31|3073.61|37
1628336120000|2021-08-07 11:35:20|3082.74|3074.04|3083.06|3074.36|3084.26|3075.56|3082.42|3073.72|39
1628336130000|2021-08-07 11:35:30|3083.04|3074.34|3082.14|3073.44|3083.04|3074.34|3081.81|3073.11|39
1628336140000|2021-08-07 11:35:40|3082.13|3073.43|3081.65|3072.95|3082.13|3073.43|3081.54|3072.84|37
1628336150000|2021-08-07 11:35:50|3081.64|3072.94|3081.27|3072.57|3081.84|3073.14|3081.21|3072.51|30
1628336160000|2021-08-07 11:36:00|3081.32|3072.62|3080.33|3071.63|3081.74|3073.04|3080.33|3071.63|33
1628336170000|2021-08-07 11:36:10|3080.61|3071.91|3080.87|3072.17|3081.05|3072.35|3080.04|3071.34|38
1628336180000|2021-08-07 11:36:20|3080.8|3072.1|3080.02|3071.32|3080.88|3072.18|3079.87|3071.17|33
1628336190000|2021-08-07 11:36:30|3080|3071.3|3079.99|3071.29|3080.28|3071.58|3079.92|3071.22|29
1628336200000|2021-08-07 11:36:40|3079.95|3071.25|3078.02|3069.32|3079.95|3071.25|3077.01|3068.31|37
1628336210000|2021-08-07 11:36:50|3078.26|3069.56|3079.35|3070.65|3079.86|3071.16|3078.26|3069.56|36
1628336220000|2021-08-07 11:37:00|3079.28|3070.58|3076.8|3068.1|3079.28|3070.58|3076.77|3068.07|39
1628336230000|2021-08-07 11:37:10|3076.76|3068.06|3078.52|3069.82|3078.63|3069.93|3076.75|3068.05|37
1628336240000|2021-08-07 11:37:20|3078.6|3069.9|3078.25|3069.55|3078.8|3070.1|3078.23|3069.53|37
1628336250000|2021-08-07 11:37:30|3078.39|3069.69|3076.9|3068.2|3078.39|3069.69|3076.9|3068.2|39
1628336260000|2021-08-07 11:37:40|3077.01|3068.31|3076.14|3067.44|3077.01|3068.31|3075.8|3067.1|34
1628336270000|2021-08-07 11:37:50|3076.09|3067.39|3077.94|3069.24|3077.94|3069.24|3075.89|3067.19|36
1628336280000|2021-08-07 11:38:00|3077.93|3069.23|3078.12|3069.42|3080.81|3072.11|3077.71|3069.01|38
1628336290000|2021-08-07 11:38:10|3078.17|3069.47|3079.13|3070.43|3079.23|3070.53|3077.38|3068.68|37
1628336300000|2021-08-07 11:38:20|3079.17|3070.47|3080.85|3072.15|3080.89|3072.19|3079.1|3070.4|36
1628336310000|2021-08-07 11:38:30|3080.88|3072.18|3082.12|3073.42|3082.12|3073.42|3080.56|3071.86|38
1628336320000|2021-08-07 11:38:40|3082|3073.3|3082.42|3073.72|3082.88|3074.18|3081.9|3073.2|34
1628336330000|2021-08-07 11:38:50|3082.43|3073.73|3081.94|3073.24|3083.44|3074.74|3081.94|3073.24|34
1628336340000|2021-08-07 11:39:00|3081.85|3073.15|3082.38|3073.68|3082.38|3073.68|3081.77|3073.07|22
1628336350000|2021-08-07 11:39:10|3082.62|3073.92|3081.84|3073.14|3083.13|3074.43|3081.55|3072.85|36
1628336360000|2021-08-07 11:39:20|3081.79|3073.09|3082.66|3073.96|3082.69|3073.99|3081.79|3073.09|33
1628336370000|2021-08-07 11:39:30|3082.7|3074|3082.29|3073.59|3082.7|3074|3082.11|3073.41|31
1628336380000|2021-08-07 11:39:40|3082.3|3073.6|3082.96|3074.26|3082.96|3074.26|3082.2|3073.5|33
1628336390000|2021-08-07 11:39:50|3082.72|3074.02|3083.42|3074.72|3083.46|3074.76|3082.72|3074.02|35
1628336400000|2021-08-07 11:40:00|3083.41|3074.71|3081.05|3072.35|3083.46|3074.76|3081.02|3072.32|38
1628336410000|2021-08-07 11:40:10|3081.16|3072.46|3082.66|3073.96|3082.66|3073.96|3080.56|3071.86|38
1628336420000|2021-08-07 11:40:20|3082.73|3074.03|3082.4|3073.7|3083.08|3074.38|3082.21|3073.51|32
1628336430000|2021-08-07 11:40:30|3082.41|3073.71|3083.32|3074.62|3083.32|3074.62|3082.41|3073.71|28
1628336440000|2021-08-07 11:40:40|3083.36|3074.66|3082.88|3074.18|3083.47|3074.77|3082.88|3074.18|24
1628336450000|2021-08-07 11:40:50|3082.73|3074.03|3085.9|3077.2|3086.11|3077.41|3082.23|3073.53|38
1628336460000|2021-08-07 11:41:00|3085.92|3077.22|3087.17|3078.47|3087.28|3078.58|3085.54|3076.84|34
1628336470000|2021-08-07 11:41:10|3087.21|3078.51|3088.81|3080.11|3088.88|3080.18|3087.2|3078.5|35
1628336480000|2021-08-07 11:41:20|3088.74|3080.04|3090.01|3081.31|3090.01|3081.31|3088.71|3080.01|32
1628336490000|2021-08-07 11:41:30|3090.25|3081.55|3090.32|3081.62|3091.51|3082.81|3090.21|3081.51|38
1628336500000|2021-08-07 11:41:40|3090.33|3081.63|3087.76|3079.06|3090.33|3081.63|3087.57|3078.87|34
1628336510000|2021-08-07 11:41:50|3087.82|3079.12|3087.65|3078.95|3088.29|3079.59|3087.65|3078.95|36
1628336520000|2021-08-07 11:42:00|3087.55|3078.85|3084.14|3075.44|3087.55|3078.85|3084.09|3075.39|39
1628336530000|2021-08-07 11:42:10|3084.13|3075.43|3084.71|3076.01|3084.75|3076.05|3083.47|3074.77|32
1628336540000|2021-08-07 11:42:20|3084.59|3075.89|3082.52|3073.82|3084.59|3075.89|3082.52|3073.82|35
1628336550000|2021-08-07 11:42:30|3082.57|3073.87|3083.04|3074.34|3083.38|3074.68|3082.53|3073.83|33
1628336560000|2021-08-07 11:42:40|3082.88|3074.18|3084.16|3075.46|3084.18|3075.48|3082.87|3074.17|32
1628336570000|2021-08-07 11:42:50|3084.18|3075.48|3083.99|3075.29|3084.18|3075.48|3083.99|3075.29|21
1628336580000|2021-08-07 11:43:00|3084.01|3075.31|3082.98|3074.28|3084.01|3075.31|3082.91|3074.21|28
1628336590000|2021-08-07 11:43:10|3083.04|3074.34|3083.92|3075.22|3083.95|3075.25|3082.86|3074.16|24
1628336600000|2021-08-07 11:43:20|3083.81|3075.11|3085.07|3076.37|3086.12|3077.42|3083.77|3075.07|37
1628336610000|2021-08-07 11:43:30|3085.08|3076.38|3084.62|3075.92|3085.3|3076.6|3084.43|3075.73|40
1628336620000|2021-08-07 11:43:40|3084.65|3075.95|3085.22|3076.52|3085.81|3077.11|3084.56|3075.86|38
1628336630000|2021-08-07 11:43:50|3085.13|3076.43|3085.52|3076.82|3085.57|3076.87|3084.96|3076.26|33
1628336640000|2021-08-07 11:44:00|3085.49|3076.79|3085.08|3076.38|3085.49|3076.79|3084.83|3076.13|36
1628336650000|2021-08-07 11:44:10|3085.06|3076.36|3087.08|3078.38|3087.08|3078.38|3085.06|3076.36|36
1628336660000|2021-08-07 11:44:20|3087.09|3078.39|3086.49|3077.79|3087.37|3078.67|3086.11|3077.41|36
1628336670000|2021-08-07 11:44:30|3086.55|3077.85|3087.09|3078.39|3087.09|3078.39|3085.57|3076.87|37
1628336680000|2021-08-07 11:44:40|3087.06|3078.36|3087.21|3078.51|3087.28|3078.58|3086.49|3077.79|38
1628336690000|2021-08-07 11:44:50|3087.17|3078.47|3087.67|3078.97|3087.72|3079.02|3087.01|3078.31|35
1628336700000|2021-08-07 11:45:00|3087.69|3078.99|3088.19|3079.49|3088.19|3079.49|3087.56|3078.86|31
1628336710000|2021-08-07 11:45:10|3088.14|3079.44|3087.57|3078.87|3088.87|3080.17|3087.41|3078.71|35
1628336720000|2021-08-07 11:45:20|3087.34|3078.64|3086.72|3078.02|3087.34|3078.64|3086.42|3077.72|37
1628336730000|2021-08-07 11:45:30|3086.69|3077.99|3086.61|3077.91|3086.9|3078.2|3086.12|3077.42|36
1628336740000|2021-08-07 11:45:40|3086.54|3077.84|3085.93|3077.23|3086.68|3077.98|3085.93|3077.23|34
1628336750000|2021-08-07 11:45:50|3085.94|3077.24|3085.29|3076.59|3086|3077.3|3085.23|3076.53|31
1628336760000|2021-08-07 11:46:00|3085.39|3076.69|3084.17|3075.47|3085.42|3076.72|3084.12|3075.42|35
1628336770000|2021-08-07 11:46:10|3084.03|3075.33|3083.89|3075.19|3084.1|3075.4|3083.87|3075.17|32
1628336780000|2021-08-07 11:46:20|3083.87|3075.17|3083.94|3075.24|3084.19|3075.49|3083.86|3075.16|34
1628336790000|2021-08-07 11:46:30|3083.95|3075.25|3084.21|3075.51|3084.51|3075.81|3083.95|3075.25|33
1628336800000|2021-08-07 11:46:40|3084.19|3075.49|3083.95|3075.25|3084.44|3075.74|3083.71|3075.01|30
1628336810000|2021-08-07 11:46:50|3083.93|3075.23|3083.91|3075.21|3084.13|3075.43|3083.91|3075.21|34
1628336820000|2021-08-07 11:47:00|3083.88|3075.18|3082.63|3073.93|3084.03|3075.33|3082.44|3073.74|32
1628336830000|2021-08-07 11:47:10|3082.65|3073.95|3082.79|3074.09|3083.52|3074.82|3082.63|3073.93|37
1628336840000|2021-08-07 11:47:20|3082.83|3074.13|3081.7|3073|3082.89|3074.19|3081.67|3072.97|33
1628336850000|2021-08-07 11:47:30|3081.85|3073.15|3080.85|3072.15|3082|3073.3|3080.85|3072.15|36
1628336860000|2021-08-07 11:47:40|3080.74|3072.04|3080.68|3071.98|3080.98|3072.28|3080.6|3071.9|28
1628336870000|2021-08-07 11:47:50|3080.69|3071.99|3081.24|3072.54|3081.63|3072.93|3080.69|3071.99|28
1628336880000|2021-08-07 11:48:00|3080.35|3071.65|3080.4|3071.7|3080.46|3071.76|3080.26|3071.56|35
1628336890000|2021-08-07 11:48:10|3080.37|3071.67|3083.25|3074.55|3083.25|3074.55|3080.36|3071.66|37
1628336900000|2021-08-07 11:48:20|3083.13|3074.43|3082.95|3074.25|3083.31|3074.61|3082.69|3073.99|38
1628336910000|2021-08-07 11:48:30|3082.9|3074.2|3082.55|3073.85|3083.27|3074.57|3082.27|3073.57|40
1628336920000|2021-08-07 11:48:40|3082.63|3073.93|3083.81|3075.11|3083.96|3075.26|3082.58|3073.88|36
1628336930000|2021-08-07 11:48:50|3083.8|3075.1|3083.93|3075.23|3083.95|3075.25|3083.67|3074.97|34
1628336940000|2021-08-07 11:49:00|3083.83|3075.13|3084.7|3076|3084.71|3076.01|3083.77|3075.07|32
1628336950000|2021-08-07 11:49:10|3084.75|3076.05|3084.16|3075.46|3085.24|3076.54|3084.13|3075.43|32
1628336960000|2021-08-07 11:49:20|3084.15|3075.45|3084.87|3076.17|3084.87|3076.17|3084.11|3075.41|36
1628336970000|2021-08-07 11:49:30|3085.03|3076.33|3085.98|3077.28|3086.37|3077.67|3084.97|3076.27|37
1628336980000|2021-08-07 11:49:40|3085.99|3077.29|3086.92|3078.22|3086.98|3078.28|3085.99|3077.29|36
1628336990000|2021-08-07 11:49:50|3086.88|3078.18|3088.64|3079.94|3089.13|3080.43|3086.76|3078.06|36
1628337000000|2021-08-07 11:50:00|3088.65|3079.95|3088.5|3079.8|3088.79|3080.09|3087.47|3078.77|38
1628337010000|2021-08-07 11:50:10|3088.54|3079.84|3088.66|3079.96|3088.68|3079.98|3088.26|3079.56|33
1628337020000|2021-08-07 11:50:20|3088.6|3079.9|3091.03|3082.33|3091.03|3082.33|3088.6|3079.9|32
1628337030000|2021-08-07 11:50:30|3091.05|3082.35|3090.44|3081.74|3091.05|3082.35|3089.22|3080.52|38
1628337040000|2021-08-07 11:50:40|3090.43|3081.73|3089.73|3081.03|3090.52|3081.82|3089.4|3080.7|35
1628337050000|2021-08-07 11:50:50|3089.95|3081.25|3090.29|3081.59|3090.4|3081.7|3089.28|3080.58|37
1628337060000|2021-08-07 11:51:00|3090.36|3081.66|3089.22|3080.52|3090.83|3082.13|3089.22|3080.52|39
1628337070000|2021-08-07 11:51:10|3089.55|3080.85|3089.71|3081.01|3090|3081.3|3089.48|3080.78|33
1628337080000|2021-08-07 11:51:20|3089.73|3081.03|3091.06|3082.36|3091.14|3082.44|3089.4|3080.7|37
1628337090000|2021-08-07 11:51:30|3090.96|3082.26|3092.36|3083.66|3092.36|3083.66|3090.96|3082.26|37
1628337100000|2021-08-07 11:51:40|3092.37|3083.67|3093.99|3085.29|3094.02|3085.32|3092.12|3083.42|38
1628337110000|2021-08-07 11:51:50|3093.98|3085.28|3093.05|3084.35|3093.98|3085.28|3092.33|3083.63|38
1628337120000|2021-08-07 11:52:00|3092.95|3084.25|3094.09|3085.39|3094.16|3085.46|3092.95|3084.25|34
1628337130000|2021-08-07 11:52:10|3093.89|3085.19|3094.72|3086.02|3094.85|3086.15|3093.89|3085.19|35
1628337140000|2021-08-07 11:52:20|3094.7|3086|3095.08|3086.38|3095.08|3086.38|3094.39|3085.69|33
1628337150000|2021-08-07 11:52:30|3095.34|3086.64|3095.89|3087.19|3095.93|3087.23|3095.34|3086.64|33
1628337160000|2021-08-07 11:52:40|3096.04|3087.34|3094.17|3085.47|3096.96|3088.26|3094.17|3085.47|39
1628337170000|2021-08-07 11:52:50|3094.19|3085.49|3094.24|3085.54|3094.24|3085.54|3093|3084.3|37
1628337180000|2021-08-07 11:53:00|3094.2|3085.5|3093.83|3085.13|3094.46|3085.76|3093.8|3085.1|33
1628337190000|2021-08-07 11:53:10|3093.81|3085.11|3093.66|3084.96|3094.05|3085.35|3092.87|3084.17|38
1628337200000|2021-08-07 11:53:20|3093.62|3084.92|3094.76|3086.06|3095.04|3086.34|3093.52|3084.82|37
1628337210000|2021-08-07 11:53:30|3094.61|3085.91|3095.85|3087.15|3096.01|3087.31|3094.18|3085.48|36
1628337220000|2021-08-07 11:53:40|3095.89|3087.19|3093.86|3085.16|3095.92|3087.22|3093.83|3085.13|37
1628337230000|2021-08-07 11:53:50|3093.96|3085.26|3092.88|3084.18|3094.11|3085.41|3092.67|3083.97|37
1628337240000|2021-08-07 11:54:00|3092.92|3084.22|3092.56|3083.86|3093.1|3084.4|3091.9|3083.2|37
1628337250000|2021-08-07 11:54:10|3092.54|3083.84|3094.97|3086.27|3094.97|3086.27|3092.5|3083.8|36
1628337260000|2021-08-07 11:54:20|3094.98|3086.28|3093.85|3085.15|3094.98|3086.28|3093.77|3085.07|39
1628337270000|2021-08-07 11:54:30|3093.83|3085.13|3092.88|3084.18|3094|3085.3|3092.88|3084.18|32
1628337280000|2021-08-07 11:54:40|3092.95|3084.25|3093.73|3085.03|3093.86|3085.16|3092.95|3084.25|35
1628337290000|2021-08-07 11:54:50|3093.65|3084.95|3093.58|3084.88|3093.66|3084.96|3092.6|3083.9|38
1628337300000|2021-08-07 11:55:00|3093.48|3084.78|3091.84|3083.14|3093.71|3085.01|3091.6|3082.9|34
1628337310000|2021-08-07 11:55:10|3091.86|3083.16|3093.53|3084.83|3093.53|3084.83|3091.57|3082.87|35
1628337320000|2021-08-07 11:55:20|3093.54|3084.84|3094.87|3086.17|3095.37|3086.67|3093.47|3084.77|39
1628337330000|2021-08-07 11:55:30|3094.79|3086.09|3095.56|3086.86|3095.7|3087|3094.58|3085.88|38
1628337340000|2021-08-07 11:55:40|3095.61|3086.91|3096.63|3087.93|3096.9|3088.2|3095.53|3086.83|35
1628337350000|2021-08-07 11:55:50|3096.65|3087.95|3096.95|3088.25|3097.09|3088.39|3096.55|3087.85|34
1628337360000|2021-08-07 11:56:00|3096.92|3088.22|3098.55|3089.85|3098.85|3090.15|3096.59|3087.89|39
1628337370000|2021-08-07 11:56:10|3098.59|3089.89|3100.94|3092.24|3102.13|3093.43|3098.59|3089.89|40
1628337380000|2021-08-07 11:56:20|3101.25|3092.55|3105.61|3096.91|3105.61|3096.91|3101.25|3092.55|38
1628337390000|2021-08-07 11:56:30|3105.51|3096.81|3108.75|3100.05|3112.46|3103.76|3105.51|3096.81|39
1628337400000|2021-08-07 11:56:40|3108.56|3099.86|3106.74|3098.04|3109.11|3100.41|3106.42|3097.72|38
1628337410000|2021-08-07 11:56:50|3106.66|3097.96|3110.88|3102.18|3110.88|3102.18|3105.96|3097.26|39
1628337420000|2021-08-07 11:57:00|3110.8|3102.1|3105.06|3096.36|3110.8|3102.1|3105.06|3096.36|38
1628337430000|2021-08-07 11:57:10|3104.87|3096.17|3106.46|3097.76|3106.46|3097.76|3103.58|3094.88|39
1628337440000|2021-08-07 11:57:20|3106.22|3097.52|3110.89|3102.19|3111.08|3102.38|3104.52|3095.82|39
1628337450000|2021-08-07 11:57:30|3111.08|3102.38|3107.9|3099.2|3111.5|3102.8|3106.68|3097.98|40
1628337460000|2021-08-07 11:57:40|3107.95|3099.25|3111.29|3102.59|3111.29|3102.59|3107.92|3099.22|40
1628337470000|2021-08-07 11:57:50|3111.04|3102.34|3114.1|3105.4|3114.12|3105.42|3110.98|3102.28|39
1628337480000|2021-08-07 11:58:00|3114.12|3105.42|3115.35|3106.65|3118.3|3109.6|3114.12|3105.42|40
1628337490000|2021-08-07 11:58:10|3115.17|3106.47|3112.36|3103.66|3115.19|3106.49|3112.36|3103.66|40
1628337500000|2021-08-07 11:58:20|3112.42|3103.72|3112.32|3103.62|3113.02|3104.32|3112.29|3103.59|35
1628337510000|2021-08-07 11:58:30|3112.4|3103.7|3110.87|3102.17|3112.88|3104.18|3110.26|3101.56|33
1628337520000|2021-08-07 11:58:40|3110.84|3102.14|3111.14|3102.44|3111.9|3103.2|3108.5|3099.8|38
1628337530000|2021-08-07 11:58:50|3111.15|3102.45|3112.14|3103.44|3113.25|3104.55|3111.06|3102.36|36
1628337540000|2021-08-07 11:59:00|3111.99|3103.29|3110.2|3101.5|3111.99|3103.29|3109.29|3100.59|38
1628337550000|2021-08-07 11:59:10|3110.17|3101.47|3112.07|3103.37|3113.44|3104.74|3110.17|3101.47|36
1628337560000|2021-08-07 11:59:20|3112.6|3103.9|3111.53|3102.83|3112.6|3103.9|3110.29|3101.59|40
1628337570000|2021-08-07 11:59:30|3111.51|3102.81|3111.93|3103.23|3112.28|3103.58|3110.63|3101.93|35
1628337580000|2021-08-07 11:59:40|3112.1|3103.4|3112.42|3103.72|3112.79|3104.09|3111.88|3103.18|35
1628337590000|2021-08-07 11:59:50|3112.47|3103.77|3111.24|3102.54|3112.47|3103.77|3111.22|3102.52|34
1628337600000|2021-08-07 12:00:00|3111.23|3102.53|3109.14|3100.44|3111.45|3102.75|3109.14|3100.44|33
1628337610000|2021-08-07 12:00:10|3109.08|3100.38|3108.1|3099.4|3109.08|3100.38|3108.09|3099.39|35
1628337620000|2021-08-07 12:00:20|3107.89|3099.19|3107.25|3098.55|3107.89|3099.19|3106.45|3097.75|37
1628337630000|2021-08-07 12:00:30|3107.21|3098.51|3106.31|3097.61|3107.3|3098.6|3106.16|3097.46|31
1628337640000|2021-08-07 12:00:40|3106.29|3097.59|3106.19|3097.49|3106.5|3097.8|3105.66|3096.96|33
1628337650000|2021-08-07 12:00:50|3106.2|3097.5|3105.17|3096.47|3106.62|3097.92|3105.17|3096.47|33
1628337660000|2021-08-07 12:01:00|3104.82|3096.12|3104.62|3095.92|3104.92|3096.22|3103.55|3094.85|34
1628337670000|2021-08-07 12:01:10|3104.71|3096.01|3109.45|3100.75|3109.45|3100.75|3104.71|3096.01|37
1628337680000|2021-08-07 12:01:20|3109.4|3100.7|3112.85|3104.15|3112.93|3104.23|3108.92|3100.22|39
1628337690000|2021-08-07 12:01:30|3112.86|3104.16|3118.96|3110.26|3118.96|3110.26|3112.71|3104.01|39
1628337700000|2021-08-07 12:01:40|3118.94|3110.24|3117.11|3108.41|3121.18|3112.48|3117.11|3108.41|39
1628337710000|2021-08-07 12:01:50|3117.08|3108.38|3116.2|3107.5|3117.08|3108.38|3116.01|3107.31|38
1628337720000|2021-08-07 12:02:00|3116.37|3107.67|3121.55|3112.85|3121.6|3112.9|3116.37|3107.67|39
1628337730000|2021-08-07 12:02:10|3121.58|3112.88|3119.37|3110.67|3121.58|3112.88|3117.46|3108.76|38
1628337740000|2021-08-07 12:02:20|3119.03|3110.33|3117.54|3108.84|3120.08|3111.38|3117.21|3108.51|35
1628337750000|2021-08-07 12:02:30|3117.84|3109.14|3116.6|3107.9|3117.95|3109.25|3116.27|3107.57|39
1628337760000|2021-08-07 12:02:40|3116.55|3107.85|3114.88|3106.18|3117.37|3108.67|3114.88|3106.18|38
1628337770000|2021-08-07 12:02:50|3114.49|3105.79|3108.97|3100.27|3114.49|3105.79|3108.13|3099.43|39
1628337780000|2021-08-07 12:03:00|3108.98|3100.28|3109.45|3100.75|3110.04|3101.34|3108.37|3099.67|37
1628337790000|2021-08-07 12:03:10|3109.53|3100.83|3109.65|3100.95|3110.16|3101.46|3108.9|3100.2|37
1628337800000|2021-08-07 12:03:20|3109.72|3101.02|3113.65|3104.95|3113.65|3104.95|3109.6|3100.9|37
1628337810000|2021-08-07 12:03:30|3113.63|3104.93|3115.13|3106.43|3115.43|3106.73|3113.55|3104.85|37
1628337820000|2021-08-07 12:03:40|3116.84|3108.14|3115.83|3107.13|3118.75|3110.05|3115.83|3107.13|39
1628337830000|2021-08-07 12:03:50|3115.79|3107.09|3118.37|3109.67|3118.94|3110.24|3115.51|3106.81|39
1628337840000|2021-08-07 12:04:00|3118.46|3109.76|3118.86|3110.16|3120.47|3111.77|3118.4|3109.7|33
1628337850000|2021-08-07 12:04:10|3118.88|3110.18|3120.57|3111.87|3120.57|3111.87|3117.82|3109.12|38
1628337860000|2021-08-07 12:04:20|3120.49|3111.79|3121.06|3112.36|3122.39|3113.69|3120.22|3111.52|39
1628337870000|2021-08-07 12:04:30|3120.85|3112.15|3121.85|3113.15|3122.15|3113.45|3120.85|3112.15|39
1628337880000|2021-08-07 12:04:40|3121.96|3113.26|3122.92|3114.22|3122.92|3114.22|3121.85|3113.15|39
1628337890000|2021-08-07 12:04:50|3122.81|3114.11|3125.3|3116.6|3125.38|3116.68|3122.68|3113.98|38
1628337900000|2021-08-07 12:05:00|3125.54|3116.84|3124.52|3115.82|3128.06|3119.36|3124.52|3115.82|38
1628337910000|2021-08-07 12:05:10|3123.83|3115.13|3123.48|3114.78|3124.06|3115.36|3119.67|3110.97|39
1628337920000|2021-08-07 12:05:20|3123.6|3114.9|3124.21|3115.51|3124.99|3116.29|3123.4|3114.7|39
1628337930000|2021-08-07 12:05:30|3124.27|3115.57|3126.61|3117.91|3127.45|3118.75|3124.27|3115.57|39
1628337940000|2021-08-07 12:05:40|3126.76|3118.06|3128.42|3119.72|3129.2|3120.5|3126.64|3117.94|38
1628337950000|2021-08-07 12:05:50|3128.52|3119.82|3132.54|3123.84|3133.46|3124.76|3128.52|3119.82|40
1628337960000|2021-08-07 12:06:00|3132.6|3123.9|3134.06|3125.36|3135.05|3126.35|3131.35|3122.65|39
1628337970000|2021-08-07 12:06:10|3134.08|3125.38|3132.47|3123.77|3134.51|3125.81|3132.01|3123.31|36
1628337980000|2021-08-07 12:06:20|3131.73|3123.03|3132.4|3123.7|3132.42|3123.72|3130.86|3122.16|38
1628337990000|2021-08-07 12:06:30|3132.37|3123.67|3136.29|3127.59|3137.34|3128.64|3132.37|3123.67|38
1628338000000|2021-08-07 12:06:40|3136.39|3127.69|3142.19|3133.49|3142.19|3133.49|3136.39|3127.69|39
1628338010000|2021-08-07 12:06:50|3142.73|3134.03|3146.95|3138.25|3146.95|3138.25|3142.73|3134.03|39
1628338020000|2021-08-07 12:07:00|3147.89|3139.19|3147.96|3139.26|3148.32|3139.62|3145.09|3136.39|39
1628338030000|2021-08-07 12:07:10|3148.05|3139.35|3149.13|3140.43|3149.55|3140.85|3147.9|3139.2|38
1628338040000|2021-08-07 12:07:20|3149.07|3140.37|3143.8|3135.1|3149.35|3140.65|3143.12|3134.42|39
1628338050000|2021-08-07 12:07:30|3143.88|3135.18|3141.6|3132.9|3146.55|3137.85|3141.47|3132.77|40
1628338060000|2021-08-07 12:07:40|3141.81|3133.11|3141.1|3132.4|3142.91|3134.21|3139.91|3131.21|40
1628338070000|2021-08-07 12:07:50|3140.17|3131.47|3144.31|3135.61|3144.31|3135.61|3140.17|3131.47|40
1628338080000|2021-08-07 12:08:00|3144.28|3135.58|3140.73|3132.03|3144.73|3136.03|3140.45|3131.75|39
1628338090000|2021-08-07 12:08:10|3140.93|3132.23|3140.55|3131.85|3141.39|3132.69|3139.03|3130.33|39
1628338100000|2021-08-07 12:08:20|3141.09|3132.39|3137.61|3128.91|3141.09|3132.39|3137.43|3128.73|37
1628338110000|2021-08-07 12:08:30|3137.71|3129.01|3140.2|3131.5|3141.85|3133.15|3137.71|3129.01|40
1628338120000|2021-08-07 12:08:40|3140.76|3132.06|3143.28|3134.58|3143.5|3134.8|3140.17|3131.47|38
1628338130000|2021-08-07 12:08:50|3142.69|3133.99|3140.45|3131.75|3142.87|3134.17|3139.67|3130.97|40
1628338140000|2021-08-07 12:09:00|3141.39|3132.69|3135.96|3127.26|3141.49|3132.79|3135.81|3127.11|39
1628338150000|2021-08-07 12:09:10|3136.06|3127.36|3132.7|3124|3137.13|3128.43|3131.6|3122.9|40
1628338160000|2021-08-07 12:09:20|3132.29|3123.59|3129.11|3120.41|3133.38|3124.68|3128.83|3120.13|39
1628338170000|2021-08-07 12:09:30|3129.42|3120.72|3134.85|3126.15|3134.85|3126.15|3129.42|3120.72|38
1628338180000|2021-08-07 12:09:40|3135.17|3126.47|3135.77|3127.07|3136.21|3127.51|3133.79|3125.09|37
1628338190000|2021-08-07 12:09:50|3136.03|3127.33|3135.21|3126.51|3136.03|3127.33|3133.53|3124.83|37
1628338200000|2021-08-07 12:10:00|3134.61|3125.91|3132.75|3124.05|3135.04|3126.34|3132.33|3123.63|38
1628338210000|2021-08-07 12:10:10|3132.56|3123.86|3133.11|3124.41|3133.84|3125.14|3132.44|3123.74|38
1628338220000|2021-08-07 12:10:20|3133.1|3124.4|3132.31|3123.61|3133.2|3124.5|3131.61|3122.91|38
1628338230000|2021-08-07 12:10:30|3132.64|3123.94|3132.7|3124|3133.38|3124.68|3132.55|3123.85|35
1628338240000|2021-08-07 12:10:40|3133.06|3124.36|3133.64|3124.94|3133.64|3124.94|3132.65|3123.95|35
1628338250000|2021-08-07 12:10:50|3133.75|3125.05|3135.18|3126.48|3135.43|3126.73|3133.45|3124.75|36
1628338260000|2021-08-07 12:11:00|3135.4|3126.7|3133.7|3125|3136.36|3127.66|3133.54|3124.84|37
1628338270000|2021-08-07 12:11:10|3133.65|3124.95|3134.22|3125.52|3134.68|3125.98|3132.58|3123.88|39
1628338280000|2021-08-07 12:11:20|3134.16|3125.46|3135.97|3127.27|3136.07|3127.37|3134.07|3125.37|34
1628338290000|2021-08-07 12:11:30|3135.84|3127.14|3138.39|3129.69|3138.4|3129.7|3135.8|3127.1|38
1628338300000|2021-08-07 12:11:40|3138.4|3129.7|3138.18|3129.48|3138.6|3129.9|3137.47|3128.77|39
1628338310000|2021-08-07 12:11:50|3138.32|3129.62|3139.27|3130.57|3140.15|3131.45|3138.29|3129.59|37
1628338320000|2021-08-07 12:12:00|3138.87|3130.17|3139.87|3131.17|3139.9|3131.2|3138.42|3129.72|39
1628338330000|2021-08-07 12:12:10|3139.9|3131.2|3138.79|3130.09|3140.4|3131.7|3138.75|3130.05|31
1628338340000|2021-08-07 12:12:20|3138.66|3129.96|3138.19|3129.49|3138.76|3130.06|3137.87|3129.17|37
1628338350000|2021-08-07 12:12:30|3138.14|3129.44|3138.64|3129.94|3138.67|3129.97|3137.9|3129.2|38
1628338360000|2021-08-07 12:12:40|3138.71|3130.01|3138.38|3129.68|3138.84|3130.14|3138.38|3129.68|28
1628338370000|2021-08-07 12:12:50|3138.37|3129.67|3138.38|3129.68|3138.76|3130.06|3138.08|3129.38|29
1628338380000|2021-08-07 12:13:00|3138.49|3129.79|3137.85|3129.15|3138.49|3129.79|3137.48|3128.78|27
1628338390000|2021-08-07 12:13:10|3137.6|3128.9|3134.08|3125.38|3137.6|3128.9|3134.05|3125.35|39
1628338400000|2021-08-07 12:13:20|3134.06|3125.36|3133.85|3125.15|3135.29|3126.59|3133.64|3124.94|38
1628338410000|2021-08-07 12:13:30|3133.57|3124.87|3133.14|3124.44|3134.18|3125.48|3133.09|3124.39|36
1628338420000|2021-08-07 12:13:40|3133.15|3124.45|3132.97|3124.27|3133.5|3124.8|3132.97|3124.27|39
1628338430000|2021-08-07 12:13:50|3132.86|3124.16|3134.73|3126.03|3134.78|3126.08|3132.8|3124.1|38
1628338440000|2021-08-07 12:14:00|3134.69|3125.99|3137.3|3128.6|3137.61|3128.91|3134.56|3125.86|38
1628338450000|2021-08-07 12:14:10|3137.41|3128.71|3136.2|3127.5|3137.66|3128.96|3136.15|3127.45|36
1628338460000|2021-08-07 12:14:20|3136.3|3127.6|3134.27|3125.57|3136.3|3127.6|3133.65|3124.95|39
1628338470000|2021-08-07 12:14:30|3134.46|3125.76|3135.31|3126.61|3136.79|3128.09|3134.39|3125.69|38
1628338480000|2021-08-07 12:14:40|3135.27|3126.57|3136.36|3127.66|3136.36|3127.66|3134.31|3125.61|39
1628338490000|2021-08-07 12:14:50|3136.17|3127.47|3135.93|3127.23|3137.04|3128.34|3135.01|3126.31|37
1628338500000|2021-08-07 12:15:00|3135.69|3126.99|3135.45|3126.75|3137.76|3129.06|3135.38|3126.68|38
1628338510000|2021-08-07 12:15:10|3135.1|3126.4|3133.39|3124.69|3135.32|3126.62|3132.93|3124.23|37
1628338520000|2021-08-07 12:15:20|3133.59|3124.89|3134.95|3126.25|3135|3126.3|3133.11|3124.41|40
1628338530000|2021-08-07 12:15:30|3135|3126.3|3133.99|3125.29|3135.63|3126.93|3133.99|3125.29|38
1628338540000|2021-08-07 12:15:40|3134.88|3126.18|3134.58|3125.88|3135.07|3126.37|3133.79|3125.09|37
1628338550000|2021-08-07 12:15:50|3135.09|3126.39|3135.89|3127.19|3136.14|3127.44|3134.86|3126.16|39
1628338560000|2021-08-07 12:16:00|3135.85|3127.15|3133.88|3125.18|3136.31|3127.61|3133.88|3125.18|37
1628338570000|2021-08-07 12:16:10|3133.91|3125.21|3135.51|3126.81|3136.23|3127.53|3133.91|3125.21|39
1628338580000|2021-08-07 12:16:20|3135.79|3127.09|3139.76|3131.06|3139.76|3131.06|3135.79|3127.09|38
1628338590000|2021-08-07 12:16:30|3139.72|3131.02|3139.41|3130.71|3140.11|3131.41|3138.88|3130.18|39
1628338600000|2021-08-07 12:16:40|3139.74|3131.04|3140|3131.3|3140.13|3131.43|3139.45|3130.75|37
1628338610000|2021-08-07 12:16:50|3140.09|3131.39|3136.22|3127.52|3140.36|3131.66|3135.84|3127.14|38
1628338620000|2021-08-07 12:17:00|3136.34|3127.64|3137.29|3128.59|3137.29|3128.59|3135.81|3127.11|40
1628338630000|2021-08-07 12:17:10|3137.46|3128.76|3135.94|3127.24|3137.93|3129.23|3135.94|3127.24|40
1628338640000|2021-08-07 12:17:20|3135.71|3127.01|3136.38|3127.68|3136.59|3127.89|3135.71|3127.01|38
1628338650000|2021-08-07 12:17:30|3136.37|3127.67|3135.82|3127.12|3136.44|3127.74|3135.36|3126.66|39
1628338660000|2021-08-07 12:17:40|3135.84|3127.14|3135.6|3126.9|3135.86|3127.16|3134.8|3126.1|37
1628338670000|2021-08-07 12:17:50|3135.37|3126.67|3135.17|3126.47|3135.62|3126.92|3134.69|3125.99|39
1628338680000|2021-08-07 12:18:00|3135.01|3126.31|3135.58|3126.88|3135.8|3127.1|3134.73|3126.03|34
1628338690000|2021-08-07 12:18:10|3135.53|3126.83|3136.53|3127.83|3136.55|3127.85|3135.53|3126.83|33
1628338700000|2021-08-07 12:18:20|3136.32|3127.62|3137.29|3128.59|3137.36|3128.66|3136.09|3127.39|35
1628338710000|2021-08-07 12:18:30|3137.19|3128.49|3137.66|3128.96|3138.11|3129.41|3136.98|3128.28|33
1628338720000|2021-08-07 12:18:40|3137.63|3128.93|3137.54|3128.84|3137.69|3128.99|3137.45|3128.75|32
1628338730000|2021-08-07 12:18:50|3137.52|3128.82|3137.9|3129.2|3137.9|3129.2|3137.49|3128.79|30
1628338740000|2021-08-07 12:19:00|3137.85|3129.15|3137.6|3128.9|3139.12|3130.42|3136.92|3128.22|35
1628338750000|2021-08-07 12:19:10|3137.42|3128.72|3139.4|3130.7|3139.4|3130.7|3137.19|3128.49|37
1628338760000|2021-08-07 12:19:20|3139.54|3130.84|3141.97|3133.27|3142.43|3133.73|3139.54|3130.84|37
1628338770000|2021-08-07 12:19:30|3142.1|3133.4|3141.07|3132.37|3142.11|3133.41|3139.17|3130.47|40
1628338780000|2021-08-07 12:19:40|3141.04|3132.34|3142.09|3133.39|3143.2|3134.5|3141.04|3132.34|37
1628338790000|2021-08-07 12:19:50|3142.75|3134.05|3142.78|3134.08|3143.18|3134.48|3142.11|3133.41|34
1628338800000|2021-08-07 12:20:00|3143.11|3134.41|3145.81|3137.11|3145.95|3137.25|3143.06|3134.36|37
1628338810000|2021-08-07 12:20:10|3146.03|3137.33|3143.87|3135.17|3146.37|3137.67|3143.75|3135.05|40
1628338820000|2021-08-07 12:20:20|3144.09|3135.39|3142.64|3133.94|3144.57|3135.87|3142.53|3133.83|33
1628338830000|2021-08-07 12:20:30|3142.61|3133.91|3141.77|3133.07|3142.73|3134.03|3141.77|3133.07|35
1628338840000|2021-08-07 12:20:40|3141.19|3132.49|3140.86|3132.16|3141.39|3132.69|3140.62|3131.92|34
1628338850000|2021-08-07 12:20:50|3141.35|3132.65|3141.97|3133.27|3142.75|3134.05|3141.35|3132.65|38
1628338860000|2021-08-07 12:21:00|3141.56|3132.86|3140.11|3131.41|3141.56|3132.86|3140.08|3131.38|37
1628338870000|2021-08-07 12:21:10|3140.14|3131.44|3136.86|3128.16|3140.14|3131.44|3136.86|3128.16|38
1628338880000|2021-08-07 12:21:20|3136.5|3127.8|3137.1|3128.4|3137.23|3128.53|3135.8|3127.1|39
1628338890000|2021-08-07 12:21:30|3136.92|3128.22|3138.27|3129.57|3138.68|3129.98|3136.56|3127.86|39
1628338900000|2021-08-07 12:21:40|3138.08|3129.38|3138.43|3129.73|3138.74|3130.04|3137.71|3129.01|37
1628338910000|2021-08-07 12:21:50|3138.45|3129.75|3138.78|3130.08|3139.14|3130.44|3138.37|3129.67|39
1628338920000|2021-08-07 12:22:00|3138.76|3130.06|3137.84|3129.14|3138.76|3130.06|3137.73|3129.03|33
1628338930000|2021-08-07 12:22:10|3138.16|3129.46|3139.98|3131.28|3140.19|3131.49|3137.97|3129.27|37
1628338940000|2021-08-07 12:22:20|3140|3131.3|3145.07|3136.37|3145.07|3136.37|3140|3131.3|38
1628338950000|2021-08-07 12:22:30|3145.06|3136.36|3141.46|3132.76|3145.13|3136.43|3141.37|3132.67|40
1628338960000|2021-08-07 12:22:40|3141.32|3132.62|3143.19|3134.49|3143.76|3135.06|3141.32|3132.62|39
1628338970000|2021-08-07 12:22:50|3143.13|3134.43|3143.22|3134.52|3143.82|3135.12|3142.61|3133.91|38
1628338980000|2021-08-07 12:23:00|3143.37|3134.67|3143.82|3135.12|3144.02|3135.32|3143.05|3134.35|37
1628338990000|2021-08-07 12:23:10|3144|3135.3|3145.5|3136.8|3145.65|3136.95|3143.89|3135.19|37
1628339000000|2021-08-07 12:23:20|3145.45|3136.75|3144.97|3136.27|3145.46|3136.76|3144.6|3135.9|39
1628339010000|2021-08-07 12:23:30|3145.27|3136.57|3145.59|3136.89|3145.77|3137.07|3145.27|3136.57|38
1628339020000|2021-08-07 12:23:40|3145.64|3136.94|3146.45|3137.75|3146.45|3137.75|3145.19|3136.49|37
1628339030000|2021-08-07 12:23:50|3146.33|3137.63|3143.78|3135.08|3146.33|3137.63|3142.63|3133.93|39
1628339040000|2021-08-07 12:24:00|3143.61|3134.91|3145.44|3136.74|3146.14|3137.44|3143.61|3134.91|39
1628339050000|2021-08-07 12:24:10|3145.39|3136.69|3146.69|3137.99|3147.05|3138.35|3145.39|3136.69|34
1628339060000|2021-08-07 12:24:20|3147.09|3138.39|3145.76|3137.06|3147.38|3138.68|3145.76|3137.06|38
1628339070000|2021-08-07 12:24:30|3145.35|3136.65|3144.95|3136.25|3145.35|3136.65|3143.43|3134.73|39
1628339080000|2021-08-07 12:24:40|3145.79|3137.09|3146.1|3137.4|3146.51|3137.81|3145.01|3136.31|39
1628339090000|2021-08-07 12:24:50|3146.08|3137.38|3148.03|3139.33|3148.36|3139.66|3145.89|3137.19|40
1628339100000|2021-08-07 12:25:00|3148.36|3139.66|3149.33|3140.63|3149.37|3140.67|3147.24|3138.54|38
1628339110000|2021-08-07 12:25:10|3149.03|3140.33|3153.11|3144.41|3153.33|3144.63|3149.03|3140.33|39
1628339120000|2021-08-07 12:25:20|3152.97|3144.27|3152.9|3144.2|3153.5|3144.8|3152.89|3144.19|36
1628339130000|2021-08-07 12:25:30|3152.91|3144.21|3153.57|3144.87|3153.6|3144.9|3152.91|3144.21|39
1628339140000|2021-08-07 12:25:40|3153.44|3144.74|3158.45|3149.75|3158.46|3149.76|3153.44|3144.74|33
1628339150000|2021-08-07 12:25:50|3157.82|3149.12|3159.68|3150.98|3160.96|3152.26|3157.82|3149.12|40
1628339160000|2021-08-07 12:26:00|3159.7|3151|3163.28|3154.58|3163.28|3154.58|3159.7|3151|38
1628339170000|2021-08-07 12:26:10|3162.63|3153.93|3160.05|3151.35|3163.04|3154.34|3159.08|3150.38|40
1628339180000|2021-08-07 12:26:20|3159.51|3150.81|3162.72|3154.02|3163.11|3154.41|3158.61|3149.91|39
1628339190000|2021-08-07 12:26:30|3162.44|3153.74|3167.6|3158.9|3167.86|3159.16|3162.32|3153.62|38
1628339200000|2021-08-07 12:26:40|3167.96|3159.26|3169.26|3160.56|3169.92|3161.22|3167.61|3158.91|39
1628339210000|2021-08-07 12:26:50|3168.94|3160.24|3164.55|3155.85|3168.94|3160.24|3164.23|3155.53|40
1628339220000|2021-08-07 12:27:00|3164.51|3155.81|3164.62|3155.92|3165.36|3156.66|3164.38|3155.68|35
1628339230000|2021-08-07 12:27:10|3164.64|3155.94|3165.27|3156.57|3166.73|3158.03|3163.81|3155.11|39
1628339240000|2021-08-07 12:27:20|3164.88|3156.18|3166.6|3157.9|3167.69|3158.99|3164.15|3155.45|38
1628339250000|2021-08-07 12:27:30|3166.45|3157.75|3165.07|3156.37|3167.73|3159.03|3163.57|3154.87|39
1628339260000|2021-08-07 12:27:40|3165.16|3156.46|3169.95|3161.25|3169.95|3161.25|3164.75|3156.05|39
1628339270000|2021-08-07 12:27:50|3169.7|3161|3174.2|3165.5|3175.66|3166.96|3168.9|3160.2|40
1628339280000|2021-08-07 12:28:00|3174.01|3165.31|3171.53|3162.83|3174.01|3165.31|3171.35|3162.65|40
1628339290000|2021-08-07 12:28:10|3171.61|3162.91|3168.11|3159.41|3172.36|3163.66|3167.39|3158.69|37
1628339300000|2021-08-07 12:28:20|3168.89|3160.19|3167.54|3158.84|3169.39|3160.69|3167.29|3158.59|39
1628339310000|2021-08-07 12:28:30|3167.6|3158.9|3165.45|3156.75|3168.26|3159.56|3165.45|3156.75|38
1628339320000|2021-08-07 12:28:40|3165.61|3156.91|3164.8|3156.1|3166|3157.3|3164.4|3155.7|38
1628339330000|2021-08-07 12:28:50|3164.73|3156.03|3167.29|3158.59|3168.04|3159.34|3164.41|3155.71|39
1628339340000|2021-08-07 12:29:00|3167.36|3158.66|3163.6|3154.9|3167.6|3158.9|3163.6|3154.9|39
1628339350000|2021-08-07 12:29:10|3163.67|3154.97|3162.92|3154.22|3163.67|3154.97|3162.37|3153.67|39
1628339360000|2021-08-07 12:29:20|3162.83|3154.13|3163.47|3154.77|3164.13|3155.43|3162.83|3154.13|40
1628339370000|2021-08-07 12:29:30|3163.52|3154.82|3163.4|3154.7|3163.52|3154.82|3163.05|3154.35|36
1628339380000|2021-08-07 12:29:40|3163.48|3154.78|3161.75|3153.05|3163.62|3154.92|3161.75|3153.05|33
1628339390000|2021-08-07 12:29:50|3161.82|3153.12|3161.86|3153.16|3162.58|3153.88|3161.44|3152.74|37
1628339400000|2021-08-07 12:30:00|3161.87|3153.17|3158.3|3149.6|3161.99|3153.29|3158.2|3149.5|39
1628339410000|2021-08-07 12:30:10|3158.27|3149.57|3153.92|3145.22|3158.9|3150.2|3153.92|3145.22|39
1628339420000|2021-08-07 12:30:20|3153.74|3145.04|3153.49|3144.79|3154.93|3146.23|3152.27|3143.57|39
1628339430000|2021-08-07 12:30:30|3153.48|3144.78|3151.19|3142.49|3153.48|3144.78|3150.64|3141.94|38
1628339440000|2021-08-07 12:30:40|3151.41|3142.71|3151.57|3142.87|3153.47|3144.77|3151.41|3142.71|38
1628339450000|2021-08-07 12:30:50|3151.58|3142.88|3152.76|3144.06|3152.76|3144.06|3151.58|3142.88|38
1628339460000|2021-08-07 12:31:00|3153.13|3144.43|3154|3145.3|3154.28|3145.58|3153.01|3144.31|36
1628339470000|2021-08-07 12:31:10|3153.99|3145.29|3156.02|3147.32|3156.04|3147.34|3153.93|3145.23|39
1628339480000|2021-08-07 12:31:20|3156.5|3147.8|3158.16|3149.46|3158.93|3150.23|3156.5|3147.8|37
1628339490000|2021-08-07 12:31:30|3158.43|3149.73|3161.56|3152.86|3161.59|3152.89|3158.32|3149.62|36
1628339500000|2021-08-07 12:31:40|3161.84|3153.14|3166.77|3158.07|3167.18|3158.48|3161.84|3153.14|38
1628339510000|2021-08-07 12:31:50|3166.42|3157.72|3162.93|3154.23|3166.42|3157.72|3162.77|3154.07|39
1628339520000|2021-08-07 12:32:00|3163.26|3154.56|3167.21|3158.51|3167.21|3158.51|3163.01|3154.31|38
1628339530000|2021-08-07 12:32:10|3167.37|3158.67|3167.13|3158.43|3169.73|3161.03|3166.93|3158.23|39
1628339540000|2021-08-07 12:32:20|3167.09|3158.39|3168.18|3159.48|3168.37|3159.67|3166.6|3157.9|39
1628339550000|2021-08-07 12:32:30|3168.32|3159.62|3164.92|3156.22|3168.32|3159.62|3164.78|3156.08|39
1628339560000|2021-08-07 12:32:40|3164.97|3156.27|3171.09|3162.39|3171.09|3162.39|3164.97|3156.27|39
1628339570000|2021-08-07 12:32:50|3171.05|3162.35|3176.63|3167.93|3176.71|3168.01|3170.86|3162.16|38
1628339580000|2021-08-07 12:33:00|3176.15|3167.45|3173.57|3164.87|3176.15|3167.45|3172.09|3163.39|40
1628339590000|2021-08-07 12:33:10|3173.59|3164.89|3172.05|3163.35|3176.09|3167.39|3171.85|3163.15|40
1628339600000|2021-08-07 12:33:20|3171.91|3163.21|3170.28|3161.58|3171.91|3163.21|3170.24|3161.54|40
1628339610000|2021-08-07 12:33:30|3170.4|3161.7|3168.52|3159.82|3170.98|3162.28|3168.52|3159.82|35
1628339620000|2021-08-07 12:33:40|3168.44|3159.74|3167.76|3159.06|3168.48|3159.78|3166.32|3157.62|39
1628339630000|2021-08-07 12:33:50|3167.68|3158.98|3168.14|3159.44|3168.14|3159.44|3166.5|3157.8|36
1628339640000|2021-08-07 12:34:00|3168.58|3159.88|3167.65|3158.95|3169.77|3161.07|3167.65|3158.95|38
1628339650000|2021-08-07 12:34:10|3167.59|3158.89|3170.06|3161.36|3170.06|3161.36|3167.52|3158.82|34
1628339660000|2021-08-07 12:34:20|3169.92|3161.22|3168.02|3159.32|3169.92|3161.22|3168.02|3159.32|38
1628339670000|2021-08-07 12:34:30|3167.94|3159.24|3168.19|3159.49|3168.65|3159.95|3167.41|3158.71|37
1628339680000|2021-08-07 12:34:40|3168.44|3159.74|3167.06|3158.36|3169.95|3161.25|3166.99|3158.29|38
1628339690000|2021-08-07 12:34:50|3167.13|3158.43|3167.03|3158.33|3167.47|3158.77|3167.03|3158.33|36
1628339700000|2021-08-07 12:35:00|3165.86|3157.16|3163.33|3154.63|3165.86|3157.16|3163.21|3154.51|38
1628339710000|2021-08-07 12:35:10|3163.85|3155.15|3162.55|3153.85|3165.58|3156.88|3162.43|3153.73|40
1628339720000|2021-08-07 12:35:20|3162.65|3153.95|3160.66|3151.96|3163.93|3155.23|3160.24|3151.54|38
1628339730000|2021-08-07 12:35:30|3160.88|3152.18|3161.9|3153.2|3161.9|3153.2|3159.76|3151.06|34
1628339740000|2021-08-07 12:35:40|3161.99|3153.29|3161.78|3153.08|3162.2|3153.5|3160.44|3151.74|35
1628339750000|2021-08-07 12:35:50|3161.83|3153.13|3161.3|3152.6|3162.05|3153.35|3160.69|3151.99|38
1628339760000|2021-08-07 12:36:00|3161.34|3152.64|3162.15|3153.45|3162.15|3153.45|3160.53|3151.83|31
1628339770000|2021-08-07 12:36:10|3162.16|3153.46|3164.3|3155.6|3164.3|3155.6|3161.63|3152.93|37
1628339780000|2021-08-07 12:36:20|3164.28|3155.58|3163.08|3154.38|3165.46|3156.76|3163|3154.3|40
1628339790000|2021-08-07 12:36:30|3163.12|3154.42|3163.38|3154.68|3163.51|3154.81|3162.91|3154.21|35
1628339800000|2021-08-07 12:36:40|3163.39|3154.69|3163.57|3154.87|3164.52|3155.82|3163.39|3154.69|36
1628339810000|2021-08-07 12:36:50|3163.7|3155|3163.23|3154.53|3163.8|3155.1|3163.09|3154.39|35
1628339820000|2021-08-07 12:37:00|3163.18|3154.48|3163.28|3154.58|3163.7|3155|3163.06|3154.36|37
1628339830000|2021-08-07 12:37:10|3163.23|3154.53|3161.11|3152.41|3163.36|3154.66|3161.11|3152.41|35
1628339840000|2021-08-07 12:37:20|3161.12|3152.42|3160.46|3151.76|3161.23|3152.53|3160.46|3151.76|33
1628339850000|2021-08-07 12:37:30|3160.65|3151.95|3160.2|3151.5|3160.65|3151.95|3160.2|3151.5|36
1628339860000|2021-08-07 12:37:40|3160.23|3151.53|3159.93|3151.23|3160.23|3151.53|3159.48|3150.78|38
1628339870000|2021-08-07 12:37:50|3159.83|3151.13|3159.17|3150.47|3160.68|3151.98|3159.17|3150.47|37
1628339880000|2021-08-07 12:38:00|3159.11|3150.41|3154.86|3146.16|3159.27|3150.57|3154.86|3146.16|36
1628339890000|2021-08-07 12:38:10|3154.88|3146.18|3152.6|3143.9|3154.91|3146.21|3152.5|3143.8|38
1628339900000|2021-08-07 12:38:20|3152.69|3143.99|3151.14|3142.44|3153.06|3144.36|3150.9|3142.2|40
1628339910000|2021-08-07 12:38:30|3151.46|3142.76|3151.22|3142.52|3151.46|3142.76|3150.1|3141.4|39
1628339920000|2021-08-07 12:38:40|3151.1|3142.4|3151.41|3142.71|3151.51|3142.81|3151.06|3142.36|36
1628339930000|2021-08-07 12:38:50|3151.14|3142.44|3150.52|3141.82|3151.14|3142.44|3150.1|3141.4|38
1628339940000|2021-08-07 12:39:00|3150.45|3141.75|3149.34|3140.64|3152.87|3144.17|3149.34|3140.64|39
1628339950000|2021-08-07 12:39:10|3149.16|3140.46|3149.97|3141.27|3152.15|3143.45|3148.79|3140.09|39
1628339960000|2021-08-07 12:39:20|3149.99|3141.29|3147.09|3138.39|3150.07|3141.37|3147.09|3138.39|38
1628339970000|2021-08-07 12:39:30|3147.11|3138.41|3144.59|3135.89|3147.65|3138.95|3144.56|3135.86|38
1628339980000|2021-08-07 12:39:40|3144.67|3135.97|3146.3|3137.6|3148.01|3139.31|3144.35|3135.65|39
1628339990000|2021-08-07 12:39:50|3146.35|3137.65|3147.32|3138.62|3147.32|3138.62|3146.27|3137.57|40
1628340000000|2021-08-07 12:40:00|3147.42|3138.72|3139.64|3130.94|3147.71|3139.01|3139.49|3130.79|39
1628340010000|2021-08-07 12:40:10|3139.42|3130.72|3135.23|3126.53|3139.42|3130.72|3134.81|3126.11|38
1628340020000|2021-08-07 12:40:20|3135.37|3126.67|3137.08|3128.38|3138.44|3129.74|3135.37|3126.67|40
1628340030000|2021-08-07 12:40:30|3137.22|3128.52|3135.09|3126.39|3137.58|3128.88|3135.09|3126.39|38
1628340040000|2021-08-07 12:40:40|3134.07|3125.37|3123.13|3114.43|3134.07|3125.37|3122.47|3113.77|40
1628340050000|2021-08-07 12:40:50|3123.26|3114.56|3130.31|3121.61|3130.71|3122.01|3123.26|3114.56|39
1628340060000|2021-08-07 12:41:00|3130.59|3121.89|3121.65|3112.95|3131.06|3122.36|3121.41|3112.71|38
1628340070000|2021-08-07 12:41:10|3121.56|3112.86|3112.37|3103.67|3121.85|3113.15|3112.27|3103.57|40
1628340080000|2021-08-07 12:41:20|3112.24|3103.54|3090.96|3082.26|3112.24|3103.54|3090.96|3082.26|40
1628340090000|2021-08-07 12:41:30|3090.86|3082.16|3106.94|3098.24|3106.97|3098.27|3089.24|3080.54|40
1628340100000|2021-08-07 12:41:40|3107.04|3098.34|3105.85|3097.15|3107.04|3098.34|3101.91|3093.21|40
1628340110000|2021-08-07 12:41:50|3106.17|3097.47|3111.38|3102.68|3111.38|3102.68|3105.73|3097.03|40
1628340120000|2021-08-07 12:42:00|3111.33|3102.63|3112.04|3103.34|3115.28|3106.58|3111.33|3102.63|39
1628340130000|2021-08-07 12:42:10|3111.83|3103.13|3109.13|3100.43|3112.11|3103.41|3109.13|3100.43|39
1628340140000|2021-08-07 12:42:20|3108.86|3100.16|3107.64|3098.94|3108.86|3100.16|3102.65|3093.95|40
1628340150000|2021-08-07 12:42:30|3108.04|3099.34|3104.79|3096.09|3108.43|3099.73|3104.77|3096.07|40
1628340160000|2021-08-07 12:42:40|3104.76|3096.06|3101.83|3093.13|3105.51|3096.81|3101.56|3092.86|40
1628340170000|2021-08-07 12:42:50|3101.86|3093.16|3103.24|3094.54|3103.9|3095.2|3101.86|3093.16|39
1628340180000|2021-08-07 12:43:00|3103.49|3094.79|3110.53|3101.83|3110.53|3101.83|3103.49|3094.79|40
1628340190000|2021-08-07 12:43:10|3110.71|3102.01|3111.84|3103.14|3113.15|3104.45|3110.71|3102.01|39
1628340200000|2021-08-07 12:43:20|3111.92|3103.22|3116.98|3108.28|3117.01|3108.31|3111.92|3103.22|39
1628340210000|2021-08-07 12:43:30|3117.09|3108.39|3117.37|3108.67|3117.47|3108.77|3115.4|3106.7|36
1628340220000|2021-08-07 12:43:40|3117.17|3108.47|3117.5|3108.8|3117.5|3108.8|3115.22|3106.52|40
1628340230000|2021-08-07 12:43:50|3118.43|3109.73|3116.6|3107.9|3118.43|3109.73|3116.54|3107.84|37
1628340240000|2021-08-07 12:44:00|3116.51|3107.81|3117.93|3109.23|3119.5|3110.8|3114.32|3105.62|36
1628340250000|2021-08-07 12:44:10|3117.76|3109.06|3115.63|3106.93|3118.13|3109.43|3115.4|3106.7|39
1628340260000|2021-08-07 12:44:20|3115.81|3107.11|3115.43|3106.73|3116.56|3107.86|3115.34|3106.64|36
1628340270000|2021-08-07 12:44:30|3115.59|3106.89|3110.26|3101.56|3115.59|3106.89|3110.26|3101.56|39
1628340280000|2021-08-07 12:44:40|3109.86|3101.16|3107.79|3099.09|3110.93|3102.23|3106.92|3098.22|40
1628340290000|2021-08-07 12:44:50|3107.99|3099.29|3109.8|3101.1|3112.8|3104.1|3107.93|3099.23|39
1628340300000|2021-08-07 12:45:00|3109.77|3101.07|3107.75|3099.05|3109.77|3101.07|3105.87|3097.17|39
1628340310000|2021-08-07 12:45:10|3107.92|3099.22|3113.26|3104.56|3113.26|3104.56|3107.92|3099.22|38
1628340320000|2021-08-07 12:45:20|3113.12|3104.42|3109.47|3100.77|3114.75|3106.05|3109.47|3100.77|39
1628340330000|2021-08-07 12:45:30|3109.13|3100.43|3105.73|3097.03|3109.68|3100.98|3105.38|3096.68|40
1628340340000|2021-08-07 12:45:40|3105.38|3096.68|3101.3|3092.6|3106.69|3097.99|3101.3|3092.6|39
1628340350000|2021-08-07 12:45:50|3101.17|3092.47|3097.22|3088.52|3101.17|3092.47|3097|3088.3|38
1628340360000|2021-08-07 12:46:00|3097.16|3088.46|3095.75|3087.05|3101.47|3092.77|3095.71|3087.01|40
1628340370000|2021-08-07 12:46:10|3095.81|3087.11|3093.17|3084.47|3095.81|3087.11|3090.11|3081.41|38
1628340380000|2021-08-07 12:46:20|3093.05|3084.35|3089.15|3080.45|3093.05|3084.35|3089.15|3080.45|40
1628340390000|2021-08-07 12:46:30|3089|3080.3|3084.36|3075.66|3089.95|3081.25|3084.36|3075.66|39
1628340400000|2021-08-07 12:46:40|3084.29|3075.59|3088.17|3079.47|3088.67|3079.97|3079.46|3070.76|40
1628340410000|2021-08-07 12:46:50|3087.46|3078.76|3092.37|3083.67|3092.37|3083.67|3086.33|3077.63|38
1628340420000|2021-08-07 12:47:00|3092.41|3083.71|3095.02|3086.32|3096.53|3087.83|3092.41|3083.71|40
1628340430000|2021-08-07 12:47:10|3094.86|3086.16|3090.29|3081.59|3096.43|3087.73|3090.19|3081.49|40
1628340440000|2021-08-07 12:47:20|3090.27|3081.57|3092|3083.3|3092|3083.3|3088.97|3080.27|39
1628340450000|2021-08-07 12:47:30|3092.2|3083.5|3097.59|3088.89|3097.62|3088.92|3092.2|3083.5|40
1628340460000|2021-08-07 12:47:40|3097.63|3088.93|3096.56|3087.86|3098.05|3089.35|3096.17|3087.47|39
1628340470000|2021-08-07 12:47:50|3096.53|3087.83|3098.34|3089.64|3098.61|3089.91|3096.45|3087.75|39
1628340480000|2021-08-07 12:48:00|3098.35|3089.65|3100.79|3092.09|3100.79|3092.09|3097.7|3089|36
1628340490000|2021-08-07 12:48:10|3100.94|3092.24|3102.63|3093.93|3102.66|3093.96|3100.94|3092.24|34
1628340500000|2021-08-07 12:48:20|3102.66|3093.96|3103.29|3094.59|3103.71|3095.01|3102.21|3093.51|35
1628340510000|2021-08-07 12:48:30|3103.31|3094.61|3105.91|3097.21|3108|3099.3|3103.22|3094.52|39
1628340520000|2021-08-07 12:48:40|3106.34|3097.64|3108.63|3099.93|3109.06|3100.36|3106.33|3097.63|40
1628340530000|2021-08-07 12:48:50|3108.59|3099.89|3108.17|3099.47|3109.55|3100.85|3108.16|3099.46|36
1628340540000|2021-08-07 12:49:00|3108.2|3099.5|3103.3|3094.6|3108.46|3099.76|3103.3|3094.6|37
1628340550000|2021-08-07 12:49:10|3103.31|3094.61|3104.98|3096.28|3106.96|3098.26|3102.25|3093.55|40
1628340560000|2021-08-07 12:49:20|3105.14|3096.44|3106.27|3097.57|3106.34|3097.64|3103.57|3094.87|39
1628340570000|2021-08-07 12:49:30|3106.38|3097.68|3104.6|3095.9|3107.86|3099.16|3104.6|3095.9|40
1628340580000|2021-08-07 12:49:40|3104.65|3095.95|3104.22|3095.52|3105.41|3096.71|3103.71|3095.01|39
1628340590000|2021-08-07 12:49:50|3104.17|3095.47|3102.83|3094.13|3104.46|3095.76|3102.52|3093.82|35
1628340600000|2021-08-07 12:50:00|3102.84|3094.14|3101.32|3092.62|3102.85|3094.15|3101.13|3092.43|36
1628340610000|2021-08-07 12:50:10|3101.26|3092.56|3099.93|3091.23|3101.26|3092.56|3098.44|3089.74|36
1628340620000|2021-08-07 12:50:20|3100.05|3091.35|3097.72|3089.02|3102.26|3093.56|3097.72|3089.02|39
1628340630000|2021-08-07 12:50:30|3097.61|3088.91|3098.8|3090.1|3098.8|3090.1|3095.08|3086.38|39
1628340640000|2021-08-07 12:50:40|3098.77|3090.07|3097.68|3088.98|3099.17|3090.47|3095.9|3087.2|38
1628340650000|2021-08-07 12:50:50|3097.64|3088.94|3093.37|3084.67|3097.81|3089.11|3093.27|3084.57|37
1628340660000|2021-08-07 12:51:00|3093.75|3085.05|3091.87|3083.17|3096.13|3087.43|3091.87|3083.17|39
1628340670000|2021-08-07 12:51:10|3091.75|3083.05|3092.84|3084.14|3094.25|3085.55|3090.93|3082.23|39
1628340680000|2021-08-07 12:51:20|3092.88|3084.18|3092.91|3084.21|3093.4|3084.7|3092.02|3083.32|38
1628340690000|2021-08-07 12:51:30|3092.85|3084.15|3096.83|3088.13|3096.92|3088.22|3092.26|3083.56|39
1628340700000|2021-08-07 12:51:40|3097.09|3088.39|3099.82|3091.12|3099.82|3091.12|3096.72|3088.02|40
1628340710000|2021-08-07 12:51:50|3099.81|3091.11|3097.32|3088.62|3101.04|3092.34|3096.99|3088.29|40
1628340720000|2021-08-07 12:52:00|3097.5|3088.8|3095.69|3086.99|3097.5|3088.8|3094.1|3085.4|40
1628340730000|2021-08-07 12:52:10|3095.68|3086.98|3096.29|3087.59|3097.33|3088.63|3095.61|3086.91|38
1628340740000|2021-08-07 12:52:20|3096.01|3087.31|3095.41|3086.71|3096.06|3087.36|3094.56|3085.86|38
1628340750000|2021-08-07 12:52:30|3095.39|3086.69|3097.14|3088.44|3097.36|3088.66|3095|3086.3|39
1628340760000|2021-08-07 12:52:40|3097.11|3088.41|3094.71|3086.01|3097.11|3088.41|3094.63|3085.93|37
1628340770000|2021-08-07 12:52:50|3094.66|3085.96|3095.1|3086.4|3095.1|3086.4|3094.13|3085.43|28
1628340780000|2021-08-07 12:53:00|3095.13|3086.43|3094.37|3085.67|3097.86|3089.16|3094.3|3085.6|39
1628340790000|2021-08-07 12:53:10|3094.44|3085.74|3092.32|3083.62|3095.11|3086.41|3092.32|3083.62|40
1628340800000|2021-08-07 12:53:20|3092.2|3083.5|3091.03|3082.33|3092.24|3083.54|3090.93|3082.23|36
1628340810000|2021-08-07 12:53:30|3091.04|3082.34|3087.31|3078.61|3091.04|3082.34|3086.96|3078.26|35
1628340820000|2021-08-07 12:53:40|3087.08|3078.38|3083.58|3074.88|3087.08|3078.38|3083.12|3074.42|40
1628340830000|2021-08-07 12:53:50|3083.67|3074.97|3090.63|3081.93|3090.63|3081.93|3083.28|3074.58|39
1628340840000|2021-08-07 12:54:00|3090.66|3081.96|3088.64|3079.94|3090.66|3081.96|3087.25|3078.55|38
1628340850000|2021-08-07 12:54:10|3088.66|3079.96|3083.97|3075.27|3088.67|3079.97|3083.97|3075.27|39
1628340860000|2021-08-07 12:54:20|3084|3075.3|3084.04|3075.34|3086.16|3077.46|3083.81|3075.11|40
1628340870000|2021-08-07 12:54:30|3083.83|3075.13|3081.18|3072.48|3083.86|3075.16|3081.18|3072.48|40
1628340880000|2021-08-07 12:54:40|3081.44|3072.74|3084.14|3075.44|3084.14|3075.44|3081.3|3072.6|39
1628340890000|2021-08-07 12:54:50|3084.11|3075.41|3082.19|3073.49|3084.16|3075.46|3082.11|3073.41|39
1628340900000|2021-08-07 12:55:00|3082.37|3073.67|3085.81|3077.11|3087.63|3078.93|3082.3|3073.6|39
1628340910000|2021-08-07 12:55:10|3085.41|3076.71|3084.76|3076.06|3085.41|3076.71|3083.81|3075.11|36
1628340920000|2021-08-07 12:55:20|3084.71|3076.01|3083.08|3074.38|3084.76|3076.06|3082.65|3073.95|35
1628340930000|2021-08-07 12:55:30|3083.17|3074.47|3081.12|3072.42|3083.17|3074.47|3080.46|3071.76|40
1628340940000|2021-08-07 12:55:40|3081.38|3072.68|3078.39|3069.69|3081.71|3073.01|3077.97|3069.27|40
1628340950000|2021-08-07 12:55:50|3078.33|3069.63|3078.42|3069.72|3078.42|3069.72|3076.87|3068.17|39
1628340960000|2021-08-07 12:56:00|3078.48|3069.78|3077.47|3068.77|3080.42|3071.72|3077.47|3068.77|39
1628340970000|2021-08-07 12:56:10|3077.63|3068.93|3075.87|3067.17|3077.63|3068.93|3075.87|3067.17|37
1628340980000|2021-08-07 12:56:20|3075.81|3067.11|3075.37|3066.67|3076.1|3067.4|3074.74|3066.04|39
1628340990000|2021-08-07 12:56:30|3075.73|3067.03|3080.54|3071.84|3080.54|3071.84|3075.5|3066.8|39
1628341000000|2021-08-07 12:56:40|3080.53|3071.83|3079.19|3070.49|3083.16|3074.46|3079.01|3070.31|40
1628341010000|2021-08-07 12:56:50|3079.2|3070.5|3083.85|3075.15|3083.85|3075.15|3079.2|3070.5|34
1628341020000|2021-08-07 12:57:00|3083.8|3075.1|3079.51|3070.81|3083.8|3075.1|3078.8|3070.1|39
1628341030000|2021-08-07 12:57:10|3079.87|3071.17|3080.27|3071.57|3080.27|3071.57|3078.42|3069.72|39
1628341040000|2021-08-07 12:57:20|3079.97|3071.27|3083.29|3074.59|3084.02|3075.32|3079.97|3071.27|37
1628341050000|2021-08-07 12:57:30|3083.4|3074.7|3086.37|3077.67|3086.37|3077.67|3083.4|3074.7|39
1628341060000|2021-08-07 12:57:40|3086.43|3077.73|3086.78|3078.08|3087.04|3078.34|3084.89|3076.19|39
1628341070000|2021-08-07 12:57:50|3086.76|3078.06|3090.12|3081.42|3090.12|3081.42|3086.76|3078.06|36
1628341080000|2021-08-07 12:58:00|3090.35|3081.65|3089.4|3080.7|3091.52|3082.82|3088.23|3079.53|39
1628341090000|2021-08-07 12:58:10|3089.34|3080.64|3087.28|3078.58|3090.61|3081.91|3087.05|3078.35|39
1628341100000|2021-08-07 12:58:20|3087.24|3078.54|3087.62|3078.92|3088.29|3079.59|3087.03|3078.33|38
1628341110000|2021-08-07 12:58:30|3087.68|3078.98|3091.3|3082.6|3091.3|3082.6|3087.68|3078.98|40
1628341120000|2021-08-07 12:58:40|3091.31|3082.61|3092.29|3083.59|3092.52|3083.82|3091.09|3082.39|38
1628341130000|2021-08-07 12:58:50|3092.27|3083.57|3095.84|3087.14|3095.84|3087.14|3090.17|3081.47|40
1628341140000|2021-08-07 12:59:00|3095.89|3087.19|3094.18|3085.48|3096.04|3087.34|3093.39|3084.69|40
1628341150000|2021-08-07 12:59:10|3094.04|3085.34|3095|3086.3|3095.37|3086.67|3092.62|3083.92|39
1628341160000|2021-08-07 12:59:20|3094.76|3086.06|3094.55|3085.85|3094.9|3086.2|3093.21|3084.51|38
1628341170000|2021-08-07 12:59:30|3094.59|3085.89|3093.54|3084.84|3094.93|3086.23|3092.99|3084.29|37
1628341180000|2021-08-07 12:59:40|3093.47|3084.77|3094.38|3085.68|3094.53|3085.83|3093|3084.3|36
1628341190000|2021-08-07 12:59:50|3094.31|3085.61|3096.53|3087.83|3096.71|3088.01|3094.31|3085.61|38
1628341200000|2021-08-07 13:00:00|3096.45|3087.75|3096.35|3087.65|3096.88|3088.18|3095.41|3086.71|36
1628341210000|2021-08-07 13:00:10|3096.42|3087.72|3095.16|3086.46|3096.75|3088.05|3095.16|3086.46|35
1628341220000|2021-08-07 13:00:20|3095.14|3086.44|3092.01|3083.31|3095.15|3086.45|3091.93|3083.23|36
1628341230000|2021-08-07 13:00:30|3091.95|3083.25|3092.87|3084.17|3094.42|3085.72|3091.79|3083.09|40
1628341240000|2021-08-07 13:00:40|3093.34|3084.64|3091.91|3083.21|3095.48|3086.78|3091.87|3083.17|37
1628341250000|2021-08-07 13:00:50|3091.88|3083.18|3089.09|3080.39|3092.03|3083.33|3088.29|3079.59|40
1628341260000|2021-08-07 13:01:00|3089.13|3080.43|3085.58|3076.88|3089.25|3080.55|3085.51|3076.81|39
1628341270000|2021-08-07 13:01:10|3085.44|3076.74|3083.85|3075.15|3085.44|3076.74|3082.1|3073.4|39
1628341280000|2021-08-07 13:01:20|3083.53|3074.83|3082.73|3074.03|3084.93|3076.23|3082.5|3073.8|39
1628341290000|2021-08-07 13:01:30|3082.63|3073.93|3079.43|3070.73|3082.63|3073.93|3079.3|3070.6|40
1628341300000|2021-08-07 13:01:40|3079.65|3070.95|3082.3|3073.6|3082.3|3073.6|3078.42|3069.72|39
1628341310000|2021-08-07 13:01:50|3082.39|3073.69|3085.41|3076.71|3085.52|3076.82|3082.38|3073.68|39
1628341320000|2021-08-07 13:02:00|3085.43|3076.73|3083.25|3074.55|3085.43|3076.73|3083.24|3074.54|37
1628341330000|2021-08-07 13:02:10|3083.17|3074.47|3079.86|3071.16|3083.17|3074.47|3079.78|3071.08|39
1628341340000|2021-08-07 13:02:20|3079.91|3071.21|3077.79|3069.09|3080.35|3071.65|3077.63|3068.93|39
1628341350000|2021-08-07 13:02:30|3077.34|3068.64|3079.8|3071.1|3079.8|3071.1|3074.79|3066.09|40
1628341360000|2021-08-07 13:02:40|3079.98|3071.28|3081.2|3072.5|3081.65|3072.95|3079.98|3071.28|38
1628341370000|2021-08-07 13:02:50|3081.12|3072.42|3079.9|3071.2|3081.54|3072.84|3079.31|3070.61|40
1628341380000|2021-08-07 13:03:00|3079.83|3071.13|3075.88|3067.18|3079.91|3071.21|3075.81|3067.11|40
1628341390000|2021-08-07 13:03:10|3075.31|3066.61|3074.18|3065.48|3077.66|3068.96|3074.18|3065.48|39
1628341400000|2021-08-07 13:03:20|3074.32|3065.62|3071.59|3062.89|3075.44|3066.74|3071.59|3062.89|39
1628341410000|2021-08-07 13:03:30|3071.48|3062.78|3070.6|3061.9|3071.6|3062.9|3066.73|3058.03|40
1628341420000|2021-08-07 13:03:40|3070.67|3061.97|3070.42|3061.72|3070.67|3061.97|3069.61|3060.91|39
1628341430000|2021-08-07 13:03:50|3070.52|3061.82|3074.43|3065.73|3074.52|3065.82|3070.52|3061.82|36
1628341440000|2021-08-07 13:04:00|3074.87|3066.17|3075.31|3066.61|3076.67|3067.97|3074.87|3066.17|38
1628341450000|2021-08-07 13:04:10|3075.56|3066.86|3078|3069.3|3078|3069.3|3075.56|3066.86|38
1628341460000|2021-08-07 13:04:20|3077.86|3069.16|3079.52|3070.82|3079.52|3070.82|3077.86|3069.16|39
1628341470000|2021-08-07 13:04:30|3079.42|3070.72|3084.48|3075.78|3084.58|3075.88|3079.26|3070.56|38
1628341480000|2021-08-07 13:04:40|3084.64|3075.94|3083.95|3075.25|3084.68|3075.98|3083.66|3074.96|38
1628341490000|2021-08-07 13:04:50|3083.98|3075.28|3081.55|3072.85|3084.05|3075.35|3079.43|3070.73|38
1628341500000|2021-08-07 13:05:00|3081.64|3072.94|3083.27|3074.57|3083.64|3074.94|3081.64|3072.94|40
1628341510000|2021-08-07 13:05:10|3083.43|3074.73|3084.04|3075.34|3085.03|3076.33|3082.57|3073.87|37
1628341520000|2021-08-07 13:05:20|3083.68|3074.98|3085.96|3077.26|3086.16|3077.46|3083.11|3074.41|40
1628341530000|2021-08-07 13:05:30|3085.9|3077.2|3085.07|3076.37|3086.52|3077.82|3085.07|3076.37|35
1628341540000|2021-08-07 13:05:40|3085.29|3076.59|3084.93|3076.23|3085.3|3076.6|3081.78|3073.08|38
1628341550000|2021-08-07 13:05:50|3084.75|3076.05|3083.24|3074.54|3085.62|3076.92|3082.9|3074.2|39
1628341560000|2021-08-07 13:06:00|3083.67|3074.97|3085.99|3077.29|3085.99|3077.29|3083.67|3074.97|37
1628341570000|2021-08-07 13:06:10|3086|3077.3|3086.44|3077.74|3087.2|3078.5|3085.86|3077.16|37
1628341580000|2021-08-07 13:06:20|3086.53|3077.83|3086.53|3077.83|3087.62|3078.92|3086.44|3077.74|35
1628341590000|2021-08-07 13:06:30|3086.5|3077.8|3088.08|3079.38|3088.08|3079.38|3086.36|3077.66|35
1628341600000|2021-08-07 13:06:40|3087.98|3079.28|3088.9|3080.2|3089.45|3080.75|3087.02|3078.32|38
1628341610000|2021-08-07 13:06:50|3088.88|3080.18|3088.8|3080.1|3088.93|3080.23|3087.36|3078.66|40
1628341620000|2021-08-07 13:07:00|3088.89|3080.19|3088.12|3079.42|3088.89|3080.19|3087.75|3079.05|36
1628341630000|2021-08-07 13:07:10|3088.09|3079.39|3083.02|3074.32|3088.09|3079.39|3082.99|3074.29|40
1628341640000|2021-08-07 13:07:20|3082.91|3074.21|3081.5|3072.8|3083.4|3074.7|3081.5|3072.8|39
1628341650000|2021-08-07 13:07:30|3081.6|3072.9|3081.42|3072.72|3081.6|3072.9|3079.17|3070.47|40
1628341660000|2021-08-07 13:07:40|3081.44|3072.74|3084.93|3076.23|3085.39|3076.69|3081.4|3072.7|38
1628341670000|2021-08-07 13:07:50|3084.83|3076.13|3085.89|3077.19|3087.51|3078.81|3084.83|3076.13|40
1628341680000|2021-08-07 13:08:00|3085.52|3076.82|3084.09|3075.39|3085.56|3076.86|3082.49|3073.79|40
1628341690000|2021-08-07 13:08:10|3084.31|3075.61|3083.63|3074.93|3084.46|3075.76|3083.1|3074.4|39
1628341700000|2021-08-07 13:08:20|3083.74|3075.04|3080.84|3072.14|3083.74|3075.04|3080.82|3072.12|39
1628341710000|2021-08-07 13:08:30|3080.76|3072.06|3081.96|3073.26|3082.1|3073.4|3080.43|3071.73|40
1628341720000|2021-08-07 13:08:40|3082.02|3073.32|3081.82|3073.12|3082.09|3073.39|3081.65|3072.95|33
1628341730000|2021-08-07 13:08:50|3081.85|3073.15|3082.03|3073.33|3082.13|3073.43|3081.44|3072.74|35
1628341740000|2021-08-07 13:09:00|3082.08|3073.38|3084.69|3075.99|3084.69|3075.99|3082.03|3073.33|39
1628341750000|2021-08-07 13:09:10|3084.7|3076|3084.04|3075.34|3085.85|3077.15|3083.46|3074.76|37
1628341760000|2021-08-07 13:09:20|3084.11|3075.41|3082.89|3074.19|3084.59|3075.89|3082.47|3073.77|36
1628341770000|2021-08-07 13:09:30|3082.87|3074.17|3081.71|3073.01|3083.51|3074.81|3081.16|3072.46|38
1628341780000|2021-08-07 13:09:40|3082.26|3073.56|3082.21|3073.51|3084.2|3075.5|3081.9|3073.2|38
1628341790000|2021-08-07 13:09:50|3082.27|3073.57|3082.37|3073.67|3082.46|3073.76|3081.47|3072.77|38
1628341800000|2021-08-07 13:10:00|3082.31|3073.61|3081.17|3072.47|3082.36|3073.66|3081|3072.3|39
1628341810000|2021-08-07 13:10:10|3081.13|3072.43|3082.01|3073.31|3082.01|3073.31|3079.73|3071.03|39
1628341820000|2021-08-07 13:10:20|3082.08|3073.38|3081.14|3072.44|3082.18|3073.48|3081.14|3072.44|38
1628341830000|2021-08-07 13:10:30|3081.08|3072.38|3081.51|3072.81|3081.8|3073.1|3080.85|3072.15|37
1628341840000|2021-08-07 13:10:40|3081.39|3072.69|3082.44|3073.74|3083.2|3074.5|3081.24|3072.54|40
1628341850000|2021-08-07 13:10:50|3082.36|3073.66|3081.74|3073.04|3083.05|3074.35|3081.57|3072.87|40
1628341860000|2021-08-07 13:11:00|3081.67|3072.97|3079.32|3070.62|3081.68|3072.98|3078.88|3070.18|39
1628341870000|2021-08-07 13:11:10|3079.78|3071.08|3081.82|3073.12|3082.53|3073.83|3079.68|3070.98|35
1628341880000|2021-08-07 13:11:20|3081.91|3073.21|3081.48|3072.78|3082.03|3073.33|3080.86|3072.16|35
1628341890000|2021-08-07 13:11:30|3081.47|3072.77|3081.6|3072.9|3082.51|3073.81|3081.43|3072.73|38
1628341900000|2021-08-07 13:11:40|3081.71|3073.01|3083|3074.3|3083|3074.3|3081.7|3073|37
1628341910000|2021-08-07 13:11:50|3083.49|3074.79|3084.23|3075.53|3084.23|3075.53|3083.49|3074.79|38
1628341920000|2021-08-07 13:12:00|3084.25|3075.55|3085.74|3077.04|3085.74|3077.04|3084.25|3075.55|36
1628341930000|2021-08-07 13:12:10|3085.75|3077.05|3083.1|3074.4|3085.99|3077.29|3082.98|3074.28|37
1628341940000|2021-08-07 13:12:20|3083.06|3074.36|3085.3|3076.6|3085.3|3076.6|3082.48|3073.78|38
1628341950000|2021-08-07 13:12:30|3085.47|3076.77|3084.48|3075.78|3085.67|3076.97|3084.08|3075.38|38
1628341960000|2021-08-07 13:12:40|3084.51|3075.81|3085.66|3076.96|3085.68|3076.98|3084.45|3075.75|37
1628341970000|2021-08-07 13:12:50|3085.71|3077.01|3086.41|3077.71|3086.42|3077.72|3085.71|3077.01|33
1628341980000|2021-08-07 13:13:00|3086.49|3077.79|3087.38|3078.68|3088.04|3079.34|3085.85|3077.15|34
1628341990000|2021-08-07 13:13:10|3087.53|3078.83|3087.65|3078.95|3087.72|3079.02|3086.55|3077.85|36
1628342000000|2021-08-07 13:13:20|3087.67|3078.97|3087.84|3079.14|3088.49|3079.79|3087.47|3078.77|37
1628342010000|2021-08-07 13:13:30|3087.86|3079.16|3087.11|3078.41|3087.86|3079.16|3087.11|3078.41|34
1628342020000|2021-08-07 13:13:40|3087.12|3078.42|3084.09|3075.39|3087.26|3078.56|3083.58|3074.88|39
1628342030000|2021-08-07 13:13:50|3084.06|3075.36|3082.35|3073.65|3085.55|3076.85|3082.35|3073.65|37
1628342040000|2021-08-07 13:14:00|3082.42|3073.72|3081.17|3072.47|3083.35|3074.65|3081.17|3072.47|38
1628342050000|2021-08-07 13:14:10|3081.11|3072.41|3081.75|3073.05|3081.79|3073.09|3080.63|3071.93|36
1628342060000|2021-08-07 13:14:20|3081.74|3073.04|3082.2|3073.5|3082.76|3074.06|3081.74|3073.04|33
1628342070000|2021-08-07 13:14:30|3082.15|3073.45|3080.53|3071.83|3082.31|3073.61|3080.5|3071.8|32
1628342080000|2021-08-07 13:14:40|3080.6|3071.9|3079.47|3070.77|3080.65|3071.95|3079.41|3070.71|39
1628342090000|2021-08-07 13:14:50|3079.56|3070.86|3079.3|3070.6|3080.06|3071.36|3078.96|3070.26|36
1628342100000|2021-08-07 13:15:00|3079.29|3070.59|3078.21|3069.51|3079.29|3070.59|3076.91|3068.21|36
1628342110000|2021-08-07 13:15:10|3078.38|3069.68|3082.18|3073.48|3082.18|3073.48|3077.57|3068.87|37
1628342120000|2021-08-07 13:15:20|3082.22|3073.52|3083.34|3074.64|3083.61|3074.91|3082.22|3073.52|39
1628342130000|2021-08-07 13:15:30|3083.82|3075.12|3084.38|3075.68|3084.38|3075.68|3083.74|3075.04|38
1628342140000|2021-08-07 13:15:40|3084.49|3075.79|3086.19|3077.49|3086.32|3077.62|3084.49|3075.79|40
1628342150000|2021-08-07 13:15:50|3086.3|3077.6|3087.27|3078.57|3087.27|3078.57|3086.21|3077.51|32
1628342160000|2021-08-07 13:16:00|3087.24|3078.54|3085.89|3077.19|3087.37|3078.67|3085.89|3077.19|36
1628342170000|2021-08-07 13:16:10|3085.94|3077.24|3088.32|3079.62|3088.7|3080|3085.88|3077.18|38
1628342180000|2021-08-07 13:16:20|3088.38|3079.68|3089.44|3080.74|3089.61|3080.91|3087.62|3078.92|37
1628342190000|2021-08-07 13:16:30|3089.56|3080.86|3091.01|3082.31|3091.04|3082.34|3089.22|3080.52|39
1628342200000|2021-08-07 13:16:40|3091.03|3082.33|3088.33|3079.63|3091.31|3082.61|3088.33|3079.63|36
1628342210000|2021-08-07 13:16:50|3088.39|3079.69|3091.73|3083.03|3091.73|3083.03|3088.39|3079.69|37
1628342220000|2021-08-07 13:17:00|3091.76|3083.06|3091.04|3082.34|3091.79|3083.09|3090|3081.3|38
1628342230000|2021-08-07 13:17:10|3091.28|3082.58|3090.9|3082.2|3091.34|3082.64|3090.75|3082.05|33
1628342240000|2021-08-07 13:17:20|3090.89|3082.19|3091.92|3083.22|3091.99|3083.29|3090.89|3082.19|36
1628342250000|2021-08-07 13:17:30|3091.93|3083.23|3093.11|3084.41|3093.11|3084.41|3091.83|3083.13|35
1628342260000|2021-08-07 13:17:40|3093.1|3084.4|3093.19|3084.49|3093.77|3085.07|3092.8|3084.1|35
1628342270000|2021-08-07 13:17:50|3093.29|3084.59|3094.07|3085.37|3094.18|3085.48|3093.29|3084.59|36
1628342280000|2021-08-07 13:18:00|3094.15|3085.45|3094.1|3085.4|3094.21|3085.51|3093.1|3084.4|36
1628342290000|2021-08-07 13:18:10|3094.23|3085.53|3095.66|3086.96|3095.86|3087.16|3094.09|3085.39|37
1628342300000|2021-08-07 13:18:20|3095.64|3086.94|3093.91|3085.21|3095.69|3086.99|3093.55|3084.85|37
1628342310000|2021-08-07 13:18:30|3094.23|3085.53|3093.53|3084.83|3094.23|3085.53|3093.27|3084.57|37
1628342320000|2021-08-07 13:18:40|3093.51|3084.81|3092.63|3083.93|3093.51|3084.81|3092.63|3083.93|30
1628342330000|2021-08-07 13:18:50|3092.46|3083.76|3092.88|3084.18|3093.07|3084.37|3092.44|3083.74|37
1628342340000|2021-08-07 13:19:00|3092.94|3084.24|3092.93|3084.23|3093.81|3085.11|3092.79|3084.09|35
1628342350000|2021-08-07 13:19:10|3092.85|3084.15|3092.56|3083.86|3093.1|3084.4|3092.43|3083.73|34
1628342360000|2021-08-07 13:19:20|3092.47|3083.77|3090.36|3081.66|3092.47|3083.77|3090.18|3081.48|39
1628342370000|2021-08-07 13:19:30|3090.34|3081.64|3090.07|3081.37|3091.07|3082.37|3090.05|3081.35|40
1628342380000|2021-08-07 13:19:40|3090.25|3081.55|3093.52|3084.82|3093.86|3085.16|3090.25|3081.55|38
1628342390000|2021-08-07 13:19:50|3093.61|3084.91|3092.84|3084.14|3094.02|3085.32|3092.84|3084.14|37
1628342400000|2021-08-07 13:20:00|3092.9|3084.2|3091.6|3082.9|3094|3085.3|3091.5|3082.8|37
1628342410000|2021-08-07 13:20:10|3091.64|3082.94|3093.61|3084.91|3093.85|3085.15|3091.33|3082.63|39
1628342420000|2021-08-07 13:20:20|3093.67|3084.97|3094.92|3086.22|3095.44|3086.74|3093.24|3084.54|38
1628342430000|2021-08-07 13:20:30|3094.89|3086.19|3096.58|3087.88|3096.69|3087.99|3094.87|3086.17|37
1628342440000|2021-08-07 13:20:40|3096.56|3087.86|3097.86|3089.16|3098.2|3089.5|3096.36|3087.66|36
1628342450000|2021-08-07 13:20:50|3097.72|3089.02|3097.97|3089.27|3098.78|3090.08|3097.63|3088.93|38
1628342460000|2021-08-07 13:21:00|3097.99|3089.29|3097.82|3089.12|3098.45|3089.75|3097.17|3088.47|38
1628342470000|2021-08-07 13:21:10|3097.57|3088.87|3096.21|3087.51|3097.57|3088.87|3096.21|3087.51|37
1628342480000|2021-08-07 13:21:20|3095.84|3087.14|3096.07|3087.37|3096.75|3088.05|3095.07|3086.37|40
1628342490000|2021-08-07 13:21:30|3096.14|3087.44|3096.44|3087.74|3096.44|3087.74|3095.87|3087.17|35
1628342500000|2021-08-07 13:21:40|3096.36|3087.66|3096.62|3087.92|3096.83|3088.13|3096.21|3087.51|36
1628342510000|2021-08-07 13:21:50|3096.52|3087.82|3095.55|3086.85|3096.69|3087.99|3095.16|3086.46|37
1628342520000|2021-08-07 13:22:00|3095.62|3086.92|3094.98|3086.28|3095.8|3087.1|3094.59|3085.89|36
1628342530000|2021-08-07 13:22:10|3094.86|3086.16|3095.52|3086.82|3095.57|3086.87|3094.86|3086.16|34
1628342540000|2021-08-07 13:22:20|3095.58|3086.88|3095.6|3086.9|3096.42|3087.72|3095.56|3086.86|32
1628342550000|2021-08-07 13:22:30|3095.62|3086.92|3095.69|3086.99|3096.21|3087.51|3095.62|3086.92|37
1628342560000|2021-08-07 13:22:40|3095.64|3086.94|3096.16|3087.46|3096.21|3087.51|3095.64|3086.94|27
1628342570000|2021-08-07 13:22:50|3096.29|3087.59|3096.25|3087.55|3096.31|3087.61|3095.88|3087.18|28
1628342580000|2021-08-07 13:23:00|3095.92|3087.22|3096.3|3087.6|3096.33|3087.63|3095.63|3086.93|33
1628342590000|2021-08-07 13:23:10|3096.31|3087.61|3096.68|3087.98|3096.68|3087.98|3096.12|3087.42|34
1628342600000|2021-08-07 13:23:20|3096.76|3088.06|3097.54|3088.84|3097.8|3089.1|3096.66|3087.96|33
1628342610000|2021-08-07 13:23:30|3097.76|3089.06|3097.34|3088.64|3097.85|3089.15|3097.06|3088.36|33
1628342620000|2021-08-07 13:23:40|3097.36|3088.66|3097.68|3088.98|3097.73|3089.03|3097.27|3088.57|38
1628342630000|2021-08-07 13:23:50|3097.75|3089.05|3097.94|3089.24|3098.15|3089.45|3097.47|3088.77|36
1628342640000|2021-08-07 13:24:00|3098.14|3089.44|3099.67|3090.97|3100.73|3092.03|3098.14|3089.44|37
1628342650000|2021-08-07 13:24:10|3099.7|3091|3103.04|3094.34|3103.04|3094.34|3099.68|3090.98|39
1628342660000|2021-08-07 13:24:20|3103.38|3094.68|3105.67|3096.97|3105.67|3096.97|3103.17|3094.47|38
1628342670000|2021-08-07 13:24:30|3105.68|3096.98|3105.8|3097.1|3106.05|3097.35|3105.52|3096.82|36
1628342680000|2021-08-07 13:24:40|3105.72|3097.02|3106.21|3097.51|3106.28|3097.58|3105.61|3096.91|37
1628342690000|2021-08-07 13:24:50|3106.2|3097.5|3103.18|3094.48|3106.29|3097.59|3103.06|3094.36|39
1628342700000|2021-08-07 13:25:00|3103.01|3094.31|3100.45|3091.75|3103.32|3094.62|3099.42|3090.72|37
1628342710000|2021-08-07 13:25:10|3100.58|3091.88|3103.5|3094.8|3104.12|3095.42|3100.29|3091.59|39
1628342720000|2021-08-07 13:25:20|3103.39|3094.69|3105.07|3096.37|3105.1|3096.4|3103.38|3094.68|38
1628342730000|2021-08-07 13:25:30|3105.02|3096.32|3107.72|3099.02|3107.72|3099.02|3105.02|3096.32|35
1628342740000|2021-08-07 13:25:40|3107.74|3099.04|3111.96|3103.26|3112.33|3103.63|3107.71|3099.01|40
1628342750000|2021-08-07 13:25:50|3111.94|3103.24|3113.49|3104.79|3113.58|3104.88|3111.48|3102.78|39
1628342760000|2021-08-07 13:26:00|3113.61|3104.91|3117.04|3108.34|3117.56|3108.86|3112.85|3104.15|39
1628342770000|2021-08-07 13:26:10|3116.77|3108.07|3115.89|3107.19|3116.77|3108.07|3113.94|3105.24|40
1628342780000|2021-08-07 13:26:20|3116.25|3107.55|3116.67|3107.97|3116.86|3108.16|3115.09|3106.39|39
1628342790000|2021-08-07 13:26:30|3116.56|3107.86|3118.26|3109.56|3118.33|3109.63|3115.88|3107.18|38
1628342800000|2021-08-07 13:26:40|3118.22|3109.52|3121.36|3112.66|3121.36|3112.66|3118.22|3109.52|40
1628342810000|2021-08-07 13:26:50|3121.51|3112.81|3124.5|3115.8|3124.5|3115.8|3120.99|3112.29|40
1628342820000|2021-08-07 13:27:00|3124.52|3115.82|3124.76|3116.06|3126.31|3117.61|3122.58|3113.88|40
1628342830000|2021-08-07 13:27:10|3125.17|3116.47|3127.09|3118.39|3130.05|3121.35|3125.1|3116.4|40
1628342840000|2021-08-07 13:27:20|3126.98|3118.28|3125.43|3116.73|3127.44|3118.74|3125.01|3116.31|37
1628342850000|2021-08-07 13:27:30|3125.46|3116.76|3126.38|3117.68|3127.45|3118.75|3124.41|3115.71|39
1628342860000|2021-08-07 13:27:40|3126.8|3118.1|3126.29|3117.59|3127.54|3118.84|3126.07|3117.37|40
1628342870000|2021-08-07 13:27:50|3126.26|3117.56|3124.56|3115.86|3126.4|3117.7|3124.56|3115.86|38
1628342880000|2021-08-07 13:28:00|3124.89|3116.19|3123.4|3114.7|3124.89|3116.19|3122.47|3113.77|40
1628342890000|2021-08-07 13:28:10|3123.66|3114.96|3128.25|3119.55|3128.25|3119.55|3123.32|3114.62|39
1628342900000|2021-08-07 13:28:20|3128.33|3119.63|3123.88|3115.18|3128.86|3120.16|3123.87|3115.17|39
1628342910000|2021-08-07 13:28:30|3123.9|3115.2|3124.25|3115.55|3124.44|3115.74|3123.08|3114.38|37
1628342920000|2021-08-07 13:28:40|3124.21|3115.51|3122.5|3113.8|3124.62|3115.92|3122.36|3113.66|37
1628342930000|2021-08-07 13:28:50|3122.49|3113.79|3122.41|3113.71|3122.5|3113.8|3121.58|3112.88|39
1628342940000|2021-08-07 13:29:00|3122.3|3113.6|3117.88|3109.18|3122.3|3113.6|3117.88|3109.18|38
1628342950000|2021-08-07 13:29:10|3117.91|3109.21|3117.54|3108.84|3119.85|3111.15|3117.53|3108.83|40
1628342960000|2021-08-07 13:29:20|3116.3|3107.6|3116.12|3107.42|3118.5|3109.8|3116.11|3107.41|39
1628342970000|2021-08-07 13:29:30|3116.1|3107.4|3116.99|3108.29|3118.13|3109.43|3116.05|3107.35|38
1628342980000|2021-08-07 13:29:40|3116.95|3108.25|3113.07|3104.37|3116.95|3108.25|3113.07|3104.37|38
1628342990000|2021-08-07 13:29:50|3112.83|3104.13|3110.44|3101.74|3113.89|3105.19|3110.38|3101.68|39
1628343000000|2021-08-07 13:30:00|3110.28|3101.58|3115.1|3106.4|3115.1|3106.4|3109.41|3100.71|38
1628343010000|2021-08-07 13:30:10|3115.31|3106.61|3116.22|3107.52|3116.22|3107.52|3115|3106.3|36
1628343020000|2021-08-07 13:30:20|3116.14|3107.44|3118.28|3109.58|3118.28|3109.58|3116.11|3107.41|38
1628343030000|2021-08-07 13:30:30|3118.21|3109.51|3121.44|3112.74|3121.44|3112.74|3117.31|3108.61|39
1628343040000|2021-08-07 13:30:40|3121.19|3112.49|3120.79|3112.09|3122.16|3113.46|3120.46|3111.76|38
1628343050000|2021-08-07 13:30:50|3120.75|3112.05|3122|3113.3|3122.4|3113.7|3120.63|3111.93|37
1628343060000|2021-08-07 13:31:00|3121.99|3113.29|3121.63|3112.93|3121.99|3113.29|3119.9|3111.2|38
1628343070000|2021-08-07 13:31:10|3121.45|3112.75|3121.28|3112.58|3122.94|3114.24|3121.28|3112.58|38
1628343080000|2021-08-07 13:31:20|3121.19|3112.49|3120.2|3111.5|3121.97|3113.27|3119.45|3110.75|39
1628343090000|2021-08-07 13:31:30|3120.23|3111.53|3122.15|3113.45|3122.15|3113.45|3120.11|3111.41|35
1628343100000|2021-08-07 13:31:40|3122.13|3113.43|3121.7|3113|3122.22|3113.52|3119.85|3111.15|40
1628343110000|2021-08-07 13:31:50|3121.63|3112.93|3118.17|3109.47|3121.63|3112.93|3117.99|3109.29|38
1628343120000|2021-08-07 13:32:00|3118.22|3109.52|3118.35|3109.65|3119.5|3110.8|3118.09|3109.39|38
1628343130000|2021-08-07 13:32:10|3118.71|3110.01|3118.72|3110.02|3119.65|3110.95|3118.71|3110.01|37
1628343140000|2021-08-07 13:32:20|3118.75|3110.05|3118.94|3110.24|3119.16|3110.46|3118.75|3110.05|28
1628343150000|2021-08-07 13:32:30|3118.91|3110.21|3119.39|3110.69|3119.5|3110.8|3118.21|3109.51|32
1628343160000|2021-08-07 13:32:40|3119.4|3110.7|3120.81|3112.11|3120.94|3112.24|3119.37|3110.67|37
1628343170000|2021-08-07 13:32:50|3120.8|3112.1|3119.09|3110.39|3121.28|3112.58|3119|3110.3|39
1628343180000|2021-08-07 13:33:00|3118.92|3110.22|3118.07|3109.37|3118.92|3110.22|3117.29|3108.59|28
1628343190000|2021-08-07 13:33:10|3118|3109.3|3113.99|3105.29|3118.21|3109.51|3113.99|3105.29|35
1628343200000|2021-08-07 13:33:20|3113.96|3105.26|3113.11|3104.41|3113.96|3105.26|3112.88|3104.18|34
1628343210000|2021-08-07 13:33:30|3113.09|3104.39|3113.35|3104.65|3114.21|3105.51|3113.09|3104.39|35
1628343220000|2021-08-07 13:33:40|3113.43|3104.73|3114.82|3106.12|3114.86|3106.16|3113.43|3104.73|38
1628343230000|2021-08-07 13:33:50|3114.73|3106.03|3114.65|3105.95|3115.29|3106.59|3114.33|3105.63|36
1628343240000|2021-08-07 13:34:00|3114.68|3105.98|3113.51|3104.81|3114.68|3105.98|3113.43|3104.73|33
1628343250000|2021-08-07 13:34:10|3113.36|3104.66|3112.47|3103.77|3113.6|3104.9|3112.47|3103.77|34
1628343260000|2021-08-07 13:34:20|3112.34|3103.64|3108.41|3099.71|3112.38|3103.68|3108.41|3099.71|40
1628343270000|2021-08-07 13:34:30|3108.48|3099.78|3106.9|3098.2|3108.57|3099.87|3106.85|3098.15|36
1628343280000|2021-08-07 13:34:40|3107.05|3098.35|3103.88|3095.18|3107.22|3098.52|3102.82|3094.12|40
1628343290000|2021-08-07 13:34:50|3103.75|3095.05|3102.64|3093.94|3105.05|3096.35|3102.33|3093.63|33
1628343300000|2021-08-07 13:35:00|3102.59|3093.89|3100.91|3092.21|3102.8|3094.1|3099.14|3090.44|40
1628343310000|2021-08-07 13:35:10|3100.66|3091.96|3096.27|3087.57|3100.66|3091.96|3093.96|3085.26|40
1628343320000|2021-08-07 13:35:20|3096.08|3087.38|3094.89|3086.19|3096.08|3087.38|3093.1|3084.4|39
1628343330000|2021-08-07 13:35:30|3095.7|3087|3096.47|3087.77|3097.24|3088.54|3095.7|3087|38
1628343340000|2021-08-07 13:35:40|3096.5|3087.8|3099.3|3090.6|3100.65|3091.95|3096.5|3087.8|40
1628343350000|2021-08-07 13:35:50|3099.2|3090.5|3098.74|3090.04|3101.58|3092.88|3098.74|3090.04|37
1628343360000|2021-08-07 13:36:00|3098.56|3089.86|3094.1|3085.4|3098.56|3089.86|3093.85|3085.15|39
1628343370000|2021-08-07 13:36:10|3094.34|3085.64|3098.36|3089.66|3098.61|3089.91|3093.92|3085.22|40
1628343380000|2021-08-07 13:36:20|3098.3|3089.6|3097.53|3088.83|3098.85|3090.15|3097.13|3088.43|39
1628343390000|2021-08-07 13:36:30|3097.41|3088.71|3098.78|3090.08|3098.78|3090.08|3097.4|3088.7|38
1628343400000|2021-08-07 13:36:40|3098.7|3090|3098.78|3090.08|3098.99|3090.29|3097.33|3088.63|35
1628343410000|2021-08-07 13:36:50|3098.87|3090.17|3099.14|3090.44|3099.52|3090.82|3098.26|3089.56|37
1628343420000|2021-08-07 13:37:00|3099.34|3090.64|3101.87|3093.17|3101.87|3093.17|3099.25|3090.55|36
1628343430000|2021-08-07 13:37:10|3101.88|3093.18|3103.15|3094.45|3103.26|3094.56|3101.3|3092.6|35
1628343440000|2021-08-07 13:37:20|3103.28|3094.58|3107.53|3098.83|3107.63|3098.93|3103.06|3094.36|35
1628343450000|2021-08-07 13:37:30|3107.6|3098.9|3108.16|3099.46|3108.18|3099.48|3107.01|3098.31|38
1628343460000|2021-08-07 13:37:40|3108.17|3099.47|3106.92|3098.22|3108.2|3099.5|3106.92|3098.22|39
1628343470000|2021-08-07 13:37:50|3106.71|3098.01|3103.82|3095.12|3106.71|3098.01|3103.62|3094.92|34
1628343480000|2021-08-07 13:38:00|3103.87|3095.17|3105.83|3097.13|3106.77|3098.07|3103.87|3095.17|36
1628343490000|2021-08-07 13:38:10|3105.74|3097.04|3105.62|3096.92|3107.22|3098.52|3104.61|3095.91|38
1628343500000|2021-08-07 13:38:20|3105.56|3096.86|3107.55|3098.85|3107.55|3098.85|3104.9|3096.2|38
1628343510000|2021-08-07 13:38:30|3107.71|3099.01|3107.79|3099.09|3109.01|3100.31|3107.68|3098.98|40
1628343520000|2021-08-07 13:38:40|3107.62|3098.92|3105.5|3096.8|3108.01|3099.31|3105.5|3096.8|39
1628343530000|2021-08-07 13:38:50|3105.51|3096.81|3107.63|3098.93|3108.24|3099.54|3105.15|3096.45|38
1628343540000|2021-08-07 13:39:00|3107.53|3098.83|3107.83|3099.13|3108.92|3100.22|3106.75|3098.05|40
1628343550000|2021-08-07 13:39:10|3107.55|3098.85|3107.11|3098.41|3107.71|3099.01|3107.02|3098.32|36
1628343560000|2021-08-07 13:39:20|3107.14|3098.44|3107.93|3099.23|3108.39|3099.69|3106.53|3097.83|35
1628343570000|2021-08-07 13:39:30|3107.89|3099.19|3107.61|3098.91|3108.06|3099.36|3107.45|3098.75|31
1628343580000|2021-08-07 13:39:40|3107.55|3098.85|3107.88|3099.18|3107.9|3099.2|3107.04|3098.34|32
1628343590000|2021-08-07 13:39:50|3108|3099.3|3107.47|3098.77|3108.51|3099.81|3107.26|3098.56|40
1628343600000|2021-08-07 13:40:00|3107.72|3099.02|3106.39|3097.69|3107.93|3099.23|3106.39|3097.69|37
1628343610000|2021-08-07 13:40:10|3106.47|3097.77|3103.2|3094.5|3106.47|3097.77|3103.19|3094.49|36
1628343620000|2021-08-07 13:40:20|3103.16|3094.46|3101.49|3092.79|3104.07|3095.37|3101.49|3092.79|39
1628343630000|2021-08-07 13:40:30|3101.53|3092.83|3100.57|3091.87|3102.12|3093.42|3100.57|3091.87|38
1628343640000|2021-08-07 13:40:40|3100.17|3091.47|3099.87|3091.17|3100.87|3092.17|3098.38|3089.68|38
1628343650000|2021-08-07 13:40:50|3099.88|3091.18|3100.33|3091.63|3101.18|3092.48|3099.7|3091|39
1628343660000|2021-08-07 13:41:00|3100.11|3091.41|3097.39|3088.69|3100.13|3091.43|3097.35|3088.65|37
1628343670000|2021-08-07 13:41:10|3097.38|3088.68|3100.63|3091.93|3100.63|3091.93|3097.15|3088.45|38
1628343680000|2021-08-07 13:41:20|3100.83|3092.13|3100.71|3092.01|3101.87|3093.17|3100.25|3091.55|37
1628343690000|2021-08-07 13:41:30|3100.63|3091.93|3102.82|3094.12|3102.82|3094.12|3100.63|3091.93|39
1628343700000|2021-08-07 13:41:40|3102.75|3094.05|3100.47|3091.77|3102.85|3094.15|3100.39|3091.69|36
1628343710000|2021-08-07 13:41:50|3100.41|3091.71|3098.54|3089.84|3100.41|3091.71|3097.47|3088.77|38
1628343720000|2021-08-07 13:42:00|3098.38|3089.68|3097.13|3088.43|3098.38|3089.68|3096.83|3088.13|39
1628343730000|2021-08-07 13:42:10|3097.14|3088.44|3094.89|3086.19|3097.14|3088.44|3094.22|3085.52|39
1628343740000|2021-08-07 13:42:20|3094.95|3086.25|3095.75|3087.05|3095.75|3087.05|3094.44|3085.74|36
1628343750000|2021-08-07 13:42:30|3095.88|3087.18|3095.68|3086.98|3097.16|3088.46|3095.68|3086.98|34
1628343760000|2021-08-07 13:42:40|3095.71|3087.01|3095.81|3087.11|3096.48|3087.78|3095.65|3086.95|35
1628343770000|2021-08-07 13:42:50|3095.79|3087.09|3095.03|3086.33|3095.8|3087.1|3094.3|3085.6|37
1628343780000|2021-08-07 13:43:00|3095.09|3086.39|3094.25|3085.55|3096.4|3087.7|3094.25|3085.55|39
1628343790000|2021-08-07 13:43:10|3093.78|3085.08|3093.06|3084.36|3093.78|3085.08|3092.29|3083.59|34
1628343800000|2021-08-07 13:43:20|3093.08|3084.38|3092.63|3083.93|3093.58|3084.88|3092.5|3083.8|32
1628343810000|2021-08-07 13:43:30|3092.59|3083.89|3092.31|3083.61|3092.67|3083.97|3092.31|3083.61|35
1628343820000|2021-08-07 13:43:40|3092.34|3083.64|3093.73|3085.03|3093.89|3085.19|3092.33|3083.63|35
1628343830000|2021-08-07 13:43:50|3093.65|3084.95|3094.32|3085.62|3094.32|3085.62|3093.22|3084.52|38
1628343840000|2021-08-07 13:44:00|3094.35|3085.65|3095.51|3086.81|3095.8|3087.1|3093.58|3084.88|36
1628343850000|2021-08-07 13:44:10|3095.4|3086.7|3092.67|3083.97|3095.4|3086.7|3092.67|3083.97|36
1628343860000|2021-08-07 13:44:20|3092.68|3083.98|3089.26|3080.56|3092.68|3083.98|3088.51|3079.81|39
1628343870000|2021-08-07 13:44:30|3089.31|3080.61|3094.26|3085.56|3094.28|3085.58|3089.14|3080.44|39
1628343880000|2021-08-07 13:44:40|3094.12|3085.42|3092|3083.3|3094.12|3085.42|3090.53|3081.83|38
1628343890000|2021-08-07 13:44:50|3092.05|3083.35|3093.4|3084.7|3093.92|3085.22|3091.74|3083.04|38
1628343900000|2021-08-07 13:45:00|3093.41|3084.71|3090.95|3082.25|3093.41|3084.71|3090.27|3081.57|38
1628343910000|2021-08-07 13:45:10|3090.96|3082.26|3090.33|3081.63|3092.62|3083.92|3090.33|3081.63|38
1628343920000|2021-08-07 13:45:20|3090.34|3081.64|3089.24|3080.54|3091|3082.3|3089.24|3080.54|37
1628343930000|2021-08-07 13:45:30|3089.2|3080.5|3088.51|3079.81|3089.2|3080.5|3088.39|3079.69|28
1628343940000|2021-08-07 13:45:40|3088.52|3079.82|3088.52|3079.82|3088.77|3080.07|3088.3|3079.6|36
1628343950000|2021-08-07 13:45:50|3088.53|3079.83|3091.71|3083.01|3091.96|3083.26|3088.46|3079.76|38
1628343960000|2021-08-07 13:46:00|3091.87|3083.17|3089.51|3080.81|3091.87|3083.17|3089.51|3080.81|40
1628343970000|2021-08-07 13:46:10|3089.23|3080.53|3087.63|3078.93|3089.27|3080.57|3086.98|3078.28|38
1628343980000|2021-08-07 13:46:20|3087.61|3078.91|3087.99|3079.29|3089.18|3080.48|3087.61|3078.91|36
1628343990000|2021-08-07 13:46:30|3087.87|3079.17|3087.49|3078.79|3088.74|3080.04|3087.49|3078.79|37
1628344000000|2021-08-07 13:46:40|3087.41|3078.71|3087.4|3078.7|3087.66|3078.96|3086.62|3077.92|32
1628344010000|2021-08-07 13:46:50|3087.48|3078.78|3087.91|3079.21|3088.12|3079.42|3087.1|3078.4|35
1628344020000|2021-08-07 13:47:00|3087.96|3079.26|3090.55|3081.85|3090.55|3081.85|3087.84|3079.14|38
1628344030000|2021-08-07 13:47:10|3090.63|3081.93|3088.18|3079.48|3091.13|3082.43|3088.07|3079.37|33
1628344040000|2021-08-07 13:47:20|3088.29|3079.59|3086.88|3078.18|3088.29|3079.59|3086.1|3077.4|37
1628344050000|2021-08-07 13:47:30|3086.94|3078.24|3085.87|3077.17|3086.94|3078.24|3085.75|3077.05|37
1628344060000|2021-08-07 13:47:40|3084.43|3075.73|3082.63|3073.93|3084.43|3075.73|3081.57|3072.87|39
1628344070000|2021-08-07 13:47:50|3082.55|3073.85|3082.82|3074.12|3083.06|3074.36|3081.62|3072.92|40
1628344080000|2021-08-07 13:48:00|3082.92|3074.22|3086.27|3077.57|3086.33|3077.63|3082.92|3074.22|38
1628344090000|2021-08-07 13:48:10|3086.26|3077.56|3082.12|3073.42|3086.26|3077.56|3082.09|3073.39|39
1628344100000|2021-08-07 13:48:20|3082.13|3073.43|3078.87|3070.17|3082.27|3073.57|3078.87|3070.17|36
1628344110000|2021-08-07 13:48:30|3078.91|3070.21|3079.29|3070.59|3079.39|3070.69|3077.11|3068.41|40
1628344120000|2021-08-07 13:48:40|3079.28|3070.58|3078.28|3069.58|3079.28|3070.58|3077.04|3068.34|38
1628344130000|2021-08-07 13:48:50|3078.19|3069.49|3078.39|3069.69|3078.48|3069.78|3076.82|3068.12|39
1628344140000|2021-08-07 13:49:00|3078.76|3070.06|3080.73|3072.03|3081.69|3072.99|3078.76|3070.06|39
1628344150000|2021-08-07 13:49:10|3080.77|3072.07|3081.63|3072.93|3081.63|3072.93|3080.52|3071.82|39
1628344160000|2021-08-07 13:49:20|3081.74|3073.04|3081.04|3072.34|3081.74|3073.04|3080.81|3072.11|28
1628344170000|2021-08-07 13:49:30|3081.05|3072.35|3081.97|3073.27|3082.1|3073.4|3081.05|3072.35|35
1628344180000|2021-08-07 13:49:40|3082.06|3073.36|3081.46|3072.76|3082.41|3073.71|3081.46|3072.76|36
1628344190000|2021-08-07 13:49:50|3081.45|3072.75|3082.15|3073.45|3082.3|3073.6|3080.64|3071.94|35
1628344200000|2021-08-07 13:50:00|3082.22|3073.52|3086.64|3077.94|3086.64|3077.94|3082.22|3073.52|39
1628344210000|2021-08-07 13:50:10|3086.82|3078.12|3085.46|3076.76|3087.07|3078.37|3085.46|3076.76|39
1628344220000|2021-08-07 13:50:20|3085.47|3076.77|3087.84|3079.14|3087.84|3079.14|3085.47|3076.77|38
1628344230000|2021-08-07 13:50:30|3087.89|3079.19|3087.82|3079.12|3088.44|3079.74|3087.74|3079.04|38
1628344240000|2021-08-07 13:50:40|3087.8|3079.1|3085.48|3076.78|3087.8|3079.1|3085.48|3076.78|35
1628344250000|2021-08-07 13:50:50|3084.76|3076.06|3082.34|3073.64|3084.76|3076.06|3082.34|3073.64|35
1628344260000|2021-08-07 13:51:00|3082.39|3073.69|3081.62|3072.92|3083.21|3074.51|3081.62|3072.92|36
1628344270000|2021-08-07 13:51:10|3081.65|3072.95|3081.34|3072.64|3081.71|3073.01|3080.83|3072.13|34
1628344280000|2021-08-07 13:51:20|3081.21|3072.51|3083.08|3074.38|3085.64|3076.94|3081.21|3072.51|38
1628344290000|2021-08-07 13:51:30|3083.02|3074.32|3082.27|3073.57|3083.58|3074.88|3082.27|3073.57|38
1628344300000|2021-08-07 13:51:40|3082.18|3073.48|3080.67|3071.97|3082.28|3073.58|3080.67|3071.97|37
1628344310000|2021-08-07 13:51:50|3080.77|3072.07|3081.54|3072.84|3081.6|3072.9|3080.38|3071.68|33
1628344320000|2021-08-07 13:52:00|3081.5|3072.8|3079.41|3070.71|3081.71|3073.01|3079.41|3070.71|35
1628344330000|2021-08-07 13:52:10|3079.45|3070.75|3081.19|3072.49|3081.72|3073.02|3079.35|3070.65|31
1628344340000|2021-08-07 13:52:20|3080.96|3072.26|3080.74|3072.04|3081.08|3072.38|3080.21|3071.51|37
1628344350000|2021-08-07 13:52:30|3080.72|3072.02|3081.32|3072.62|3081.41|3072.71|3080.72|3072.02|31
1628344360000|2021-08-07 13:52:40|3081.33|3072.63|3078.52|3069.82|3081.33|3072.63|3078.52|3069.82|38
1628344370000|2021-08-07 13:52:50|3078.62|3069.92|3080.46|3071.76|3080.46|3071.76|3077.88|3069.18|36
1628344380000|2021-08-07 13:53:00|3080.45|3071.75|3079.85|3071.15|3080.45|3071.75|3078.61|3069.91|38
1628344390000|2021-08-07 13:53:10|3079.8|3071.1|3076.36|3067.66|3079.8|3071.1|3076.27|3067.57|38
1628344400000|2021-08-07 13:53:20|3076.37|3067.67|3076.36|3067.66|3076.85|3068.15|3076.11|3067.41|36
1628344410000|2021-08-07 13:53:30|3076.27|3067.57|3079.12|3070.42|3079.24|3070.54|3076.27|3067.57|33
1628344420000|2021-08-07 13:53:40|3079|3070.3|3081.38|3072.68|3081.38|3072.68|3078.82|3070.12|38
1628344430000|2021-08-07 13:53:50|3081.7|3073|3079.55|3070.85|3081.7|3073|3078.66|3069.96|34
1628344440000|2021-08-07 13:54:00|3079.54|3070.84|3078.86|3070.16|3080.67|3071.97|3078.86|3070.16|36
1628344450000|2021-08-07 13:54:10|3078.71|3070.01|3078.76|3070.06|3078.76|3070.06|3076.72|3068.02|36
1628344460000|2021-08-07 13:54:20|3078.94|3070.24|3078.43|3069.73|3078.94|3070.24|3077.17|3068.47|37
1628344470000|2021-08-07 13:54:30|3078.38|3069.68|3077.19|3068.49|3078.38|3069.68|3077.19|3068.49|35
1628344480000|2021-08-07 13:54:40|3077.12|3068.42|3075.98|3067.28|3077.12|3068.42|3075.46|3066.76|39
1628344490000|2021-08-07 13:54:50|3075.74|3067.04|3075.48|3066.78|3075.74|3067.04|3075.48|3066.78|33
1628344500000|2021-08-07 13:55:00|3075.56|3066.86|3078.79|3070.09|3079.03|3070.33|3075.53|3066.83|39
1628344510000|2021-08-07 13:55:10|3078.74|3070.04|3078.85|3070.15|3078.85|3070.15|3077.11|3068.41|37
1628344520000|2021-08-07 13:55:20|3078.79|3070.09|3079.22|3070.52|3079.42|3070.72|3078.16|3069.46|38
1628344530000|2021-08-07 13:55:30|3079.69|3070.99|3081.48|3072.78|3081.48|3072.78|3079.56|3070.86|39
1628344540000|2021-08-07 13:55:40|3081.27|3072.57|3080.3|3071.6|3081.29|3072.59|3079.05|3070.35|39
1628344550000|2021-08-07 13:55:50|3080.31|3071.61|3080.35|3071.65|3080.69|3071.99|3079.67|3070.97|37
1628344560000|2021-08-07 13:56:00|3080.77|3072.07|3081.98|3073.28|3082|3073.3|3080.55|3071.85|35
1628344570000|2021-08-07 13:56:10|3081.72|3073.02|3081.41|3072.71|3082.07|3073.37|3081.41|3072.71|27
1628344580000|2021-08-07 13:56:20|3081.12|3072.42|3082.92|3074.22|3082.92|3074.22|3081.11|3072.41|30
1628344590000|2021-08-07 13:56:30|3083.01|3074.31|3082.92|3074.22|3083.35|3074.65|3082.33|3073.63|35
1628344600000|2021-08-07 13:56:40|3083.08|3074.38|3081.83|3073.13|3083.76|3075.06|3081.67|3072.97|36
1628344610000|2021-08-07 13:56:50|3081.82|3073.12|3081.56|3072.86|3081.82|3073.12|3080.66|3071.96|34
1628344620000|2021-08-07 13:57:00|3081.53|3072.83|3082.95|3074.25|3082.95|3074.25|3081.19|3072.49|38
1628344630000|2021-08-07 13:57:10|3082.89|3074.19|3082.4|3073.7|3082.89|3074.19|3082.02|3073.32|35
1628344640000|2021-08-07 13:57:20|3082.32|3073.62|3082.08|3073.38|3082.42|3073.72|3081.89|3073.19|31
1628344650000|2021-08-07 13:57:30|3082.11|3073.41|3080.37|3071.67|3082.11|3073.41|3079.47|3070.77|38
1628344660000|2021-08-07 13:57:40|3080.75|3072.05|3081.26|3072.56|3081.34|3072.64|3080.75|3072.05|33
1628344670000|2021-08-07 13:57:50|3081.22|3072.52|3079.14|3070.44|3081.27|3072.57|3079.06|3070.36|37
1628344680000|2021-08-07 13:58:00|3079.2|3070.5|3078.1|3069.4|3079.2|3070.5|3078.04|3069.34|35
1628344690000|2021-08-07 13:58:10|3078.09|3069.39|3074.64|3065.94|3078.09|3069.39|3074.64|3065.94|34
1628344700000|2021-08-07 13:58:20|3074.31|3065.61|3073.12|3064.42|3075.21|3066.51|3072.89|3064.19|39
1628344710000|2021-08-07 13:58:30|3072.95|3064.25|3073.57|3064.87|3073.57|3064.87|3072.19|3063.49|38
1628344720000|2021-08-07 13:58:40|3073.77|3065.07|3072.02|3063.32|3073.86|3065.16|3072.01|3063.31|37
1628344730000|2021-08-07 13:58:50|3072.15|3063.45|3071.14|3062.44|3072.15|3063.45|3070.73|3062.03|39
1628344740000|2021-08-07 13:59:00|3071.19|3062.49|3070.76|3062.06|3071.46|3062.76|3070.75|3062.05|34
1628344750000|2021-08-07 13:59:10|3070.75|3062.05|3070.03|3061.33|3070.94|3062.24|3070.02|3061.32|34
1628344760000|2021-08-07 13:59:20|3070.01|3061.31|3066.76|3058.06|3070.01|3061.31|3066.76|3058.06|39
1628344770000|2021-08-07 13:59:30|3066.73|3058.03|3067.59|3058.89|3067.87|3059.17|3066.58|3057.88|38
1628344780000|2021-08-07 13:59:40|3067.7|3059|3061.16|3052.46|3067.91|3059.21|3061.16|3052.46|36
1628344790000|2021-08-07 13:59:50|3061.23|3052.53|3062.29|3053.59|3062.29|3053.59|3060.3|3051.6|39
1628344800000|2021-08-07 14:00:00|3062.28|3053.58|3070.1|3061.4|3070.1|3061.4|3062.28|3053.58|38
1628344810000|2021-08-07 14:00:10|3070.12|3061.42|3073.18|3064.48|3073.19|3064.49|3070.12|3061.42|38
1628344820000|2021-08-07 14:00:20|3072.92|3064.22|3074.15|3065.45|3074.61|3065.91|3072.52|3063.82|39
1628344830000|2021-08-07 14:00:30|3073.86|3065.16|3074.07|3065.37|3074.15|3065.45|3073.38|3064.68|38
1628344840000|2021-08-07 14:00:40|3074.12|3065.42|3076.04|3067.34|3077.23|3068.53|3074.12|3065.42|36
1628344850000|2021-08-07 14:00:50|3076|3067.3|3077.96|3069.26|3077.98|3069.28|3076|3067.3|38
1628344860000|2021-08-07 14:01:00|3077.71|3069.01|3076.82|3068.12|3077.91|3069.21|3076.82|3068.12|37
1628344870000|2021-08-07 14:01:10|3076.92|3068.22|3072.94|3064.24|3076.92|3068.22|3072.94|3064.24|39
1628344880000|2021-08-07 14:01:20|3072.83|3064.13|3074.74|3066.04|3075.08|3066.38|3071.94|3063.24|40
1628344890000|2021-08-07 14:01:30|3074.66|3065.96|3076.31|3067.61|3076.86|3068.16|3074.14|3065.44|38
1628344900000|2021-08-07 14:01:40|3076.38|3067.68|3076.27|3067.57|3077.55|3068.85|3076.27|3067.57|34
1628344910000|2021-08-07 14:01:50|3076.05|3067.35|3075.41|3066.71|3076.05|3067.35|3074.06|3065.36|39
1628344920000|2021-08-07 14:02:00|3075.55|3066.85|3079.08|3070.38|3079.08|3070.38|3075.55|3066.85|35
1628344930000|2021-08-07 14:02:10|3079.09|3070.39|3077.91|3069.21|3079.09|3070.39|3077.65|3068.95|37
1628344940000|2021-08-07 14:02:20|3077.9|3069.2|3079.33|3070.63|3079.35|3070.65|3077.65|3068.95|34
1628344950000|2021-08-07 14:02:30|3079.35|3070.65|3077.55|3068.85|3079.35|3070.65|3077.55|3068.85|38
1628344960000|2021-08-07 14:02:40|3077.54|3068.84|3076.83|3068.13|3077.67|3068.97|3075.2|3066.5|37
1628344970000|2021-08-07 14:02:50|3077.11|3068.41|3079.32|3070.62|3079.48|3070.78|3077.11|3068.41|36
1628344980000|2021-08-07 14:03:00|3078.94|3070.24|3082.84|3074.14|3083.38|3074.68|3078.94|3070.24|40
1628344990000|2021-08-07 14:03:10|3082.97|3074.27|3082.6|3073.9|3083.15|3074.45|3081.68|3072.98|39
1628345000000|2021-08-07 14:03:20|3083.06|3074.36|3083.78|3075.08|3083.78|3075.08|3082.78|3074.08|40
1628345010000|2021-08-07 14:03:30|3083.99|3075.29|3082.23|3073.53|3084.7|3076|3082.23|3073.53|37
1628345020000|2021-08-07 14:03:40|3081.97|3073.27|3082.17|3073.47|3083.29|3074.59|3081.38|3072.68|36
1628345030000|2021-08-07 14:03:50|3082.09|3073.39|3083.48|3074.78|3083.49|3074.79|3082.09|3073.39|32
1628345040000|2021-08-07 14:04:00|3083.52|3074.82|3082.89|3074.19|3083.52|3074.82|3081.73|3073.03|37
1628345050000|2021-08-07 14:04:10|3082.57|3073.87|3081.97|3073.27|3082.76|3074.06|3081.68|3072.98|37
1628345060000|2021-08-07 14:04:20|3081.51|3072.81|3083.63|3074.93|3083.68|3074.98|3080.74|3072.04|39
1628345070000|2021-08-07 14:04:30|3083.69|3074.99|3084.48|3075.78|3084.61|3075.91|3083.33|3074.63|39
1628345080000|2021-08-07 14:04:40|3084.41|3075.71|3085.34|3076.64|3085.44|3076.74|3084.38|3075.68|34
1628345090000|2021-08-07 14:04:50|3085.3|3076.6|3086.39|3077.69|3086.73|3078.03|3085.29|3076.59|34
1628345100000|2021-08-07 14:05:00|3086.45|3077.75|3087|3078.3|3087.17|3078.47|3086.43|3077.73|37
1628345110000|2021-08-07 14:05:10|3086.97|3078.27|3084.36|3075.66|3087|3078.3|3084.36|3075.66|37
1628345120000|2021-08-07 14:05:20|3084.29|3075.59|3083.7|3075|3084.35|3075.65|3083.27|3074.57|37
1628345130000|2021-08-07 14:05:30|3083.75|3075.05|3086.82|3078.12|3086.94|3078.24|3083.58|3074.88|38
1628345140000|2021-08-07 14:05:40|3086.66|3077.96|3085.91|3077.21|3086.66|3077.96|3084.45|3075.75|40
1628345150000|2021-08-07 14:05:50|3086.01|3077.31|3085.02|3076.32|3086.04|3077.34|3084.87|3076.17|35
1628345160000|2021-08-07 14:06:00|3085.03|3076.33|3084.8|3076.1|3085.17|3076.47|3084.62|3075.92|34
1628345170000|2021-08-07 14:06:10|3084.86|3076.16|3085.23|3076.53|3085.41|3076.71|3084.77|3076.07|30
1628345180000|2021-08-07 14:06:20|3085.18|3076.48|3084.97|3076.27|3085.53|3076.83|3084.31|3075.61|34
1628345190000|2021-08-07 14:06:30|3085.61|3076.91|3085.03|3076.33|3086.06|3077.36|3084.93|3076.23|33
1628345200000|2021-08-07 14:06:40|3084.92|3076.22|3082.29|3073.59|3084.99|3076.29|3082.29|3073.59|34
1628345210000|2021-08-07 14:06:50|3082.22|3073.52|3083.39|3074.69|3084.14|3075.44|3082.22|3073.52|35
1628345220000|2021-08-07 14:07:00|3083.35|3074.65|3084.45|3075.75|3084.51|3075.81|3083.03|3074.33|36
1628345230000|2021-08-07 14:07:10|3084.32|3075.62|3084.24|3075.54|3084.77|3076.07|3083.99|3075.29|35
1628345240000|2021-08-07 14:07:20|3084.25|3075.55|3082.52|3073.82|3084.35|3075.65|3082.21|3073.51|36
1628345250000|2021-08-07 14:07:30|3082.33|3073.63|3079.91|3071.21|3082.37|3073.67|3079.91|3071.21|37
1628345260000|2021-08-07 14:07:40|3079.62|3070.92|3079.17|3070.47|3079.83|3071.13|3078.67|3069.97|39
1628345270000|2021-08-07 14:07:50|3079.36|3070.66|3079.42|3070.72|3079.55|3070.85|3078.71|3070.01|39
1628345280000|2021-08-07 14:08:00|3079.46|3070.76|3077|3068.3|3079.51|3070.81|3077|3068.3|38
1628345290000|2021-08-07 14:08:10|3076.13|3067.43|3078.57|3069.87|3078.57|3069.87|3074.78|3066.08|37
1628345300000|2021-08-07 14:08:20|3078.46|3069.76|3078.68|3069.98|3078.94|3070.24|3078.01|3069.31|35
1628345310000|2021-08-07 14:08:30|3078.79|3070.09|3078.46|3069.76|3079.28|3070.58|3078.46|3069.76|37
1628345320000|2021-08-07 14:08:40|3078.24|3069.54|3080.01|3071.31|3080.03|3071.33|3078.19|3069.49|36
1628345330000|2021-08-07 14:08:50|3080.02|3071.32|3081.57|3072.87|3081.66|3072.96|3079.97|3071.27|39
1628345340000|2021-08-07 14:09:00|3081.77|3073.07|3080.74|3072.04|3082.31|3073.61|3080.74|3072.04|35
1628345350000|2021-08-07 14:09:10|3080.43|3071.73|3084.47|3075.77|3084.94|3076.24|3080.31|3071.61|37
1628345360000|2021-08-07 14:09:20|3084.33|3075.63|3084.85|3076.15|3084.97|3076.27|3084.16|3075.46|33
1628345370000|2021-08-07 14:09:30|3084.54|3075.84|3084.46|3075.76|3084.92|3076.22|3084.46|3075.76|32
1628345380000|2021-08-07 14:09:40|3084.41|3075.71|3083.87|3075.17|3084.85|3076.15|3083.74|3075.04|31
1628345390000|2021-08-07 14:09:50|3084.34|3075.64|3085.87|3077.17|3086.1|3077.4|3084.34|3075.64|38
1628345400000|2021-08-07 14:10:00|3085.88|3077.18|3085.86|3077.16|3086.21|3077.51|3085.66|3076.96|33
1628345410000|2021-08-07 14:10:10|3085.9|3077.2|3086.21|3077.51|3086.65|3077.95|3085.56|3076.86|39
1628345420000|2021-08-07 14:10:20|3086.22|3077.52|3086.2|3077.5|3086.28|3077.58|3085.98|3077.28|32
1628345430000|2021-08-07 14:10:30|3086.21|3077.51|3086.6|3077.9|3086.93|3078.23|3086.21|3077.51|33
1628345440000|2021-08-07 14:10:40|3086.55|3077.85|3084.93|3076.23|3086.62|3077.92|3084.86|3076.16|35
1628345450000|2021-08-07 14:10:50|3084.97|3076.27|3083.75|3075.05|3085.08|3076.38|3083.71|3075.01|33
1628345460000|2021-08-07 14:11:00|3083.52|3074.82|3082.98|3074.28|3083.52|3074.82|3080.91|3072.21|40
1628345470000|2021-08-07 14:11:10|3083.64|3074.94|3086.51|3077.81|3086.63|3077.93|3083.64|3074.94|36
1628345480000|2021-08-07 14:11:20|3086.46|3077.76|3086.76|3078.06|3086.76|3078.06|3086.17|3077.47|35
1628345490000|2021-08-07 14:11:30|3086.74|3078.04|3087.44|3078.74|3087.44|3078.74|3086.7|3078|30
1628345500000|2021-08-07 14:11:40|3087.69|3078.99|3087.65|3078.95|3087.95|3079.25|3087.54|3078.84|36
1628345510000|2021-08-07 14:11:50|3087.6|3078.9|3088.8|3080.1|3088.8|3080.1|3086.93|3078.23|37
1628345520000|2021-08-07 14:12:00|3088.81|3080.11|3090.78|3082.08|3090.86|3082.16|3088.81|3080.11|38
1628345530000|2021-08-07 14:12:10|3090.69|3081.99|3088.53|3079.83|3090.74|3082.04|3085.86|3077.16|39
1628345540000|2021-08-07 14:12:20|3088.37|3079.67|3089.26|3080.56|3089.3|3080.6|3087.18|3078.48|33
1628345550000|2021-08-07 14:12:30|3089.25|3080.55|3087.6|3078.9|3089.26|3080.56|3087.6|3078.9|36
1628345560000|2021-08-07 14:12:40|3087.21|3078.51|3087.43|3078.73|3087.74|3079.04|3086.56|3077.86|39
1628345570000|2021-08-07 14:12:50|3087.47|3078.77|3085.35|3076.65|3087.51|3078.81|3085.3|3076.6|38
1628345580000|2021-08-07 14:13:00|3085.19|3076.49|3086.73|3078.03|3086.84|3078.14|3085.19|3076.49|37
1628345590000|2021-08-07 14:13:10|3086.94|3078.24|3087.6|3078.9|3087.8|3079.1|3086.85|3078.15|35
1628345600000|2021-08-07 14:13:20|3087.62|3078.92|3087.55|3078.85|3088.18|3079.48|3087.29|3078.59|37
1628345610000|2021-08-07 14:13:30|3087.43|3078.73|3085.39|3076.69|3087.64|3078.94|3085.39|3076.69|34
1628345620000|2021-08-07 14:13:40|3085.38|3076.68|3086.66|3077.96|3086.84|3078.14|3085.33|3076.63|38
1628345630000|2021-08-07 14:13:50|3086.72|3078.02|3086.29|3077.59|3086.72|3078.02|3086.23|3077.53|32
1628345640000|2021-08-07 14:14:00|3086.3|3077.6|3083.91|3075.21|3086.3|3077.6|3083.91|3075.21|36
1628345650000|2021-08-07 14:14:10|3083.98|3075.28|3085.42|3076.72|3085.42|3076.72|3083.98|3075.28|38
1628345660000|2021-08-07 14:14:20|3085.56|3076.86|3083.74|3075.04|3085.56|3076.86|3083.74|3075.04|38
1628345670000|2021-08-07 14:14:30|3083.63|3074.93|3083.33|3074.63|3083.63|3074.93|3082.9|3074.2|40
1628345680000|2021-08-07 14:14:40|3083.26|3074.56|3082.69|3073.99|3083.9|3075.2|3082.69|3073.99|37
1628345690000|2021-08-07 14:14:50|3082.9|3074.2|3081.69|3072.99|3082.9|3074.2|3081.03|3072.33|33
1628345700000|2021-08-07 14:15:00|3081.97|3073.27|3085.62|3076.92|3085.73|3077.03|3081.97|3073.27|39
1628345710000|2021-08-07 14:15:10|3085.74|3077.04|3085.68|3076.98|3085.96|3077.26|3085.18|3076.48|39
1628345720000|2021-08-07 14:15:20|3085.66|3076.96|3085.48|3076.78|3086.92|3078.22|3085.4|3076.7|34
1628345730000|2021-08-07 14:15:30|3085.47|3076.77|3085.18|3076.48|3085.48|3076.78|3084.78|3076.08|37
1628345740000|2021-08-07 14:15:40|3085.17|3076.47|3085.21|3076.51|3086.19|3077.49|3085.1|3076.4|35
1628345750000|2021-08-07 14:15:50|3085.2|3076.5|3086.51|3077.81|3086.9|3078.2|3085.18|3076.48|35
1628345760000|2021-08-07 14:16:00|3086.42|3077.72|3088.01|3079.31|3088.01|3079.31|3086.42|3077.72|37
1628345770000|2021-08-07 14:16:10|3088.02|3079.32|3090.33|3081.63|3090.33|3081.63|3088.02|3079.32|37
1628345780000|2021-08-07 14:16:20|3090.36|3081.66|3091.21|3082.51|3091.3|3082.6|3089.98|3081.28|37
1628345790000|2021-08-07 14:16:30|3091.23|3082.53|3092.22|3083.52|3092.25|3083.55|3091.23|3082.53|38
1628345800000|2021-08-07 14:16:40|3092.27|3083.57|3091.93|3083.23|3093.08|3084.38|3091.7|3083|37
1628345810000|2021-08-07 14:16:50|3091.95|3083.25|3093.73|3085.03|3093.73|3085.03|3091.76|3083.06|35
1628345820000|2021-08-07 14:17:00|3093.64|3084.94|3093.86|3085.16|3093.92|3085.22|3093.51|3084.81|36
1628345830000|2021-08-07 14:17:10|3093.93|3085.23|3093.29|3084.59|3094.4|3085.7|3093.24|3084.54|33
1628345840000|2021-08-07 14:17:20|3093.34|3084.64|3093.81|3085.11|3094.17|3085.47|3093.31|3084.61|37
1628345850000|2021-08-07 14:17:30|3093.71|3085.01|3092.19|3083.49|3093.73|3085.03|3092.19|3083.49|36
1628345860000|2021-08-07 14:17:40|3092.17|3083.47|3090.73|3082.03|3092.17|3083.47|3090.67|3081.97|30
1628345870000|2021-08-07 14:17:50|3090.66|3081.96|3092.72|3084.02|3093|3084.3|3090.66|3081.96|38
1628345880000|2021-08-07 14:18:00|3092.51|3083.81|3093.76|3085.06|3093.89|3085.19|3092.51|3083.81|31
1628345890000|2021-08-07 14:18:10|3093.83|3085.13|3093.02|3084.32|3094.6|3085.9|3093.02|3084.32|38
1628345900000|2021-08-07 14:18:20|3093.16|3084.46|3093.79|3085.09|3094.41|3085.71|3093.16|3084.46|34
1628345910000|2021-08-07 14:18:30|3093.73|3085.03|3091.52|3082.82|3093.76|3085.06|3091.52|3082.82|33
1628345920000|2021-08-07 14:18:40|3091.49|3082.79|3092.82|3084.12|3092.9|3084.2|3091.35|3082.65|36
1628345930000|2021-08-07 14:18:50|3092.93|3084.23|3092.77|3084.07|3092.95|3084.25|3092.1|3083.4|32
1628345940000|2021-08-07 14:19:00|3092.73|3084.03|3094.67|3085.97|3094.67|3085.97|3092.71|3084.01|30
1628345950000|2021-08-07 14:19:10|3094.65|3085.95|3093.33|3084.63|3094.7|3086|3093.26|3084.56|31
1628345960000|2021-08-07 14:19:20|3093.31|3084.61|3093.04|3084.34|3094.07|3085.37|3093.04|3084.34|32
1628345970000|2021-08-07 14:19:30|3093.14|3084.44|3093.53|3084.83|3093.58|3084.88|3093.12|3084.42|22
1628345980000|2021-08-07 14:19:40|3093.56|3084.86|3092.85|3084.15|3093.56|3084.86|3092.85|3084.15|27
1628345990000|2021-08-07 14:19:50|3092.52|3083.82|3091.6|3082.9|3092.52|3083.82|3091.39|3082.69|35
1628346000000|2021-08-07 14:20:00|3091.65|3082.95|3091.83|3083.13|3091.94|3083.24|3091.06|3082.36|31
1628346010000|2021-08-07 14:20:10|3091.81|3083.11|3089.84|3081.14|3091.85|3083.15|3089.77|3081.07|35
1628346020000|2021-08-07 14:20:20|3090|3081.3|3090.5|3081.8|3091.08|3082.38|3089.99|3081.29|35
1628346030000|2021-08-07 14:20:30|3090.56|3081.86|3090.94|3082.24|3090.94|3082.24|3090.12|3081.42|32
1628346040000|2021-08-07 14:20:40|3090.91|3082.21|3091.24|3082.54|3091.31|3082.61|3090.83|3082.13|28
1628346050000|2021-08-07 14:20:50|3091.43|3082.73|3091.04|3082.34|3092.17|3083.47|3091.03|3082.33|31
1628346060000|2021-08-07 14:21:00|3090.67|3081.97|3090.64|3081.94|3091.23|3082.53|3089.91|3081.21|37
1628346070000|2021-08-07 14:21:10|3090.7|3082|3090.01|3081.31|3090.7|3082|3089.82|3081.12|33
1628346080000|2021-08-07 14:21:20|3090|3081.3|3092.1|3083.4|3092.3|3083.6|3089.91|3081.21|30
1628346090000|2021-08-07 14:21:30|3091.94|3083.24|3090.64|3081.94|3092.44|3083.74|3090.53|3081.83|35
1628346100000|2021-08-07 14:21:40|3090.5|3081.8|3091.08|3082.38|3091.22|3082.52|3090.47|3081.77|34
1628346110000|2021-08-07 14:21:50|3091.07|3082.37|3090.5|3081.8|3091.07|3082.37|3090.24|3081.54|34
1628346120000|2021-08-07 14:22:00|3090.52|3081.82|3090.84|3082.14|3090.88|3082.18|3090.38|3081.68|37
1628346130000|2021-08-07 14:22:10|3090.95|3082.25|3092.28|3083.58|3092.41|3083.71|3090.95|3082.25|37
1628346140000|2021-08-07 14:22:20|3092.07|3083.37|3093.7|3085|3093.71|3085.01|3092.07|3083.37|30
1628346150000|2021-08-07 14:22:30|3093.68|3084.98|3092.53|3083.83|3093.68|3084.98|3092.47|3083.77|35
1628346160000|2021-08-07 14:22:40|3092.52|3083.82|3093.52|3084.82|3093.53|3084.83|3092.52|3083.82|29
1628346170000|2021-08-07 14:22:50|3093.67|3084.97|3093.73|3085.03|3093.88|3085.18|3093.66|3084.96|28
1628346180000|2021-08-07 14:23:00|3093.75|3085.05|3092.33|3083.63|3093.84|3085.14|3092.33|3083.63|33
1628346190000|2021-08-07 14:23:10|3092.47|3083.77|3093.35|3084.65|3093.46|3084.76|3092.47|3083.77|34
1628346200000|2021-08-07 14:23:20|3093.36|3084.66|3093.52|3084.82|3093.65|3084.95|3092.97|3084.27|35
1628346210000|2021-08-07 14:23:30|3093.31|3084.61|3093.68|3084.98|3093.7|3085|3093.27|3084.57|35
1628346220000|2021-08-07 14:23:40|3093.65|3084.95|3093.78|3085.08|3093.91|3085.21|3093.63|3084.93|30
1628346230000|2021-08-07 14:23:50|3093.75|3085.05|3095.14|3086.44|3095.14|3086.44|3093.7|3085|32
1628346240000|2021-08-07 14:24:00|3094.93|3086.23|3096.51|3087.81|3096.75|3088.05|3094.93|3086.23|34
1628346250000|2021-08-07 14:24:10|3096.37|3087.67|3096.71|3088.01|3096.91|3088.21|3095.6|3086.9|38
1628346260000|2021-08-07 14:24:20|3096.87|3088.17|3098.85|3090.15|3098.94|3090.24|3096.87|3088.17|37
1628346270000|2021-08-07 14:24:30|3098.89|3090.19|3099.73|3091.03|3101.05|3092.35|3098.61|3089.91|37
1628346280000|2021-08-07 14:24:40|3099.86|3091.16|3099.13|3090.43|3100.27|3091.57|3098.94|3090.24|37
1628346290000|2021-08-07 14:24:50|3099.01|3090.31|3099|3090.3|3099.13|3090.43|3097.88|3089.18|37
1628346300000|2021-08-07 14:25:00|3099.07|3090.37|3097.04|3088.34|3099.09|3090.39|3096.84|3088.14|40
1628346310000|2021-08-07 14:25:10|3097.2|3088.5|3097.74|3089.04|3097.82|3089.12|3096.12|3087.42|35
1628346320000|2021-08-07 14:25:20|3097.77|3089.07|3096.03|3087.33|3097.78|3089.08|3095.95|3087.25|33
1628346330000|2021-08-07 14:25:30|3096.1|3087.4|3096.01|3087.31|3096.25|3087.55|3095.87|3087.17|33
1628346340000|2021-08-07 14:25:40|3096.16|3087.46|3097.06|3088.36|3097.58|3088.88|3096.16|3087.46|38
1628346350000|2021-08-07 14:25:50|3097.02|3088.32|3096.45|3087.75|3097.13|3088.43|3096.43|3087.73|35
1628346360000|2021-08-07 14:26:00|3096.5|3087.8|3096.27|3087.57|3096.56|3087.86|3095.74|3087.04|38
1628346370000|2021-08-07 14:26:10|3095.99|3087.29|3095.52|3086.82|3096.14|3087.44|3095.52|3086.82|22
1628346380000|2021-08-07 14:26:20|3095.55|3086.85|3094.58|3085.88|3095.7|3087|3094.52|3085.82|27
1628346390000|2021-08-07 14:26:30|3094.8|3086.1|3094.73|3086.03|3094.9|3086.2|3094.73|3086.03|23
1628346400000|2021-08-07 14:26:40|3094.69|3085.99|3092.88|3084.18|3094.91|3086.21|3092.84|3084.14|20
1628346410000|2021-08-07 14:26:50|3092.91|3084.21|3092.61|3083.91|3094.16|3085.46|3092.52|3083.82|33
1628346420000|2021-08-07 14:27:00|3092.69|3083.99|3093.78|3085.08|3093.78|3085.08|3092.69|3083.99|22
1628346430000|2021-08-07 14:27:10|3092.72|3084.02|3092.44|3083.74|3092.87|3084.17|3092.32|3083.62|37
1628346440000|2021-08-07 14:27:20|3092.42|3083.72|3091.51|3082.81|3092.42|3083.72|3091.44|3082.74|36
1628346450000|2021-08-07 14:27:30|3091.52|3082.82|3092.23|3083.53|3092.27|3083.57|3091.37|3082.67|36
1628346460000|2021-08-07 14:27:40|3092.12|3083.42|3091.56|3082.86|3093.05|3084.35|3091.42|3082.72|35
1628346470000|2021-08-07 14:27:50|3091.57|3082.87|3093.27|3084.57|3093.34|3084.64|3091.32|3082.62|36
1628346480000|2021-08-07 14:28:00|3093.3|3084.6|3092.54|3083.84|3093.36|3084.66|3092.37|3083.67|34
1628346490000|2021-08-07 14:28:10|3092.62|3083.92|3092.79|3084.09|3092.79|3084.09|3092.07|3083.37|35
1628346500000|2021-08-07 14:28:20|3092.47|3083.77|3092.16|3083.46|3093.06|3084.36|3092.1|3083.4|35
1628346510000|2021-08-07 14:28:30|3092.14|3083.44|3092.51|3083.81|3092.69|3083.99|3092.01|3083.31|36
1628346520000|2021-08-07 14:28:40|3092.5|3083.8|3092.94|3084.24|3093.42|3084.72|3092.43|3083.73|35
1628346530000|2021-08-07 14:28:50|3093.12|3084.42|3092.76|3084.06|3093.2|3084.5|3092.57|3083.87|31
1628346540000|2021-08-07 14:29:00|3092.71|3084.01|3092.69|3083.99|3092.9|3084.2|3092.52|3083.82|29
1628346550000|2021-08-07 14:29:10|3092.79|3084.09|3093.98|3085.28|3093.98|3085.28|3092.72|3084.02|31
1628346560000|2021-08-07 14:29:20|3093.99|3085.29|3092.62|3083.92|3094.77|3086.07|3092.62|3083.92|35
1628346570000|2021-08-07 14:29:30|3092.47|3083.77|3092.15|3083.45|3092.47|3083.77|3091.91|3083.21|31
1628346580000|2021-08-07 14:29:40|3092.14|3083.44|3092.04|3083.34|3092.29|3083.59|3091.87|3083.17|28
1628346590000|2021-08-07 14:29:50|3092.03|3083.33|3092.26|3083.56|3092.26|3083.56|3091.92|3083.22|33
1628346600000|2021-08-07 14:30:00|3092.3|3083.6|3091.73|3083.03|3092.3|3083.6|3091.67|3082.97|26
1628346610000|2021-08-07 14:30:10|3091.11|3082.41|3086.06|3077.36|3091.24|3082.54|3086.06|3077.36|32
1628346620000|2021-08-07 14:30:20|3086.18|3077.48|3086.72|3078.02|3087.45|3078.75|3086.16|3077.46|37
1628346630000|2021-08-07 14:30:30|3086.67|3077.97|3084.64|3075.94|3086.67|3077.97|3084.53|3075.83|38
1628346640000|2021-08-07 14:30:40|3084.66|3075.96|3085.07|3076.37|3085.07|3076.37|3084.46|3075.76|37
1628346650000|2021-08-07 14:30:50|3085.03|3076.33|3084.76|3076.06|3085.91|3077.21|3084.73|3076.03|37
1628346660000|2021-08-07 14:31:00|3084.75|3076.05|3081.61|3072.91|3084.92|3076.22|3081.61|3072.91|38
1628346670000|2021-08-07 14:31:10|3081.44|3072.74|3083.32|3074.62|3083.54|3074.84|3081.38|3072.68|37
1628346680000|2021-08-07 14:31:20|3083.16|3074.46|3082.34|3073.64|3083.23|3074.53|3081.71|3073.01|36
1628346690000|2021-08-07 14:31:30|3082.41|3073.71|3082.38|3073.68|3083.52|3074.82|3081.87|3073.17|35
1628346700000|2021-08-07 14:31:40|3082.5|3073.8|3083.11|3074.41|3084.09|3075.39|3082.35|3073.65|39
1628346710000|2021-08-07 14:31:50|3083.21|3074.51|3084.06|3075.36|3084.18|3075.48|3082.58|3073.88|38
1628346720000|2021-08-07 14:32:00|3084.08|3075.38|3082.94|3074.24|3085.35|3076.65|3082.93|3074.23|39
1628346730000|2021-08-07 14:32:10|3082.96|3074.26|3082.54|3073.84|3083.71|3075.01|3081.98|3073.28|40
1628346740000|2021-08-07 14:32:20|3082.47|3073.77|3083.35|3074.65|3083.45|3074.75|3082.47|3073.77|37
1628346750000|2021-08-07 14:32:30|3083.69|3074.99|3082.47|3073.77|3084.38|3075.68|3082.47|3073.77|36
1628346760000|2021-08-07 14:32:40|3082.54|3073.84|3083.6|3074.9|3083.7|3075|3082.49|3073.79|36
1628346770000|2021-08-07 14:32:50|3083.63|3074.93|3084.3|3075.6|3084.75|3076.05|3083.38|3074.68|39
1628346780000|2021-08-07 14:33:00|3084.36|3075.66|3087.32|3078.62|3087.32|3078.62|3084.36|3075.66|38
1628346790000|2021-08-07 14:33:10|3087.2|3078.5|3087.23|3078.53|3087.59|3078.89|3087.04|3078.34|36
1628346800000|2021-08-07 14:33:20|3087.11|3078.41|3084.15|3075.45|3087.24|3078.54|3083.99|3075.29|40
1628346810000|2021-08-07 14:33:30|3084.22|3075.52|3081.63|3072.93|3084.65|3075.95|3081.39|3072.69|40
1628346820000|2021-08-07 14:33:40|3081.67|3072.97|3083.54|3074.84|3083.54|3074.84|3081.67|3072.97|37
1628346830000|2021-08-07 14:33:50|3083.65|3074.95|3084.25|3075.55|3085.1|3076.4|3083.65|3074.95|38
1628346840000|2021-08-07 14:34:00|3084.62|3075.92|3085.71|3077.01|3086.08|3077.38|3084.26|3075.56|39
1628346850000|2021-08-07 14:34:10|3085.69|3076.99|3085.61|3076.91|3086|3077.3|3084.72|3076.02|37
1628346860000|2021-08-07 14:34:20|3085.51|3076.81|3086.58|3077.88|3086.61|3077.91|3085.43|3076.73|30
1628346870000|2021-08-07 14:34:30|3086.57|3077.87|3086.23|3077.53|3086.69|3077.99|3085.81|3077.11|39
1628346880000|2021-08-07 14:34:40|3086.19|3077.49|3085.38|3076.68|3086.47|3077.77|3085.19|3076.49|37
1628346890000|2021-08-07 14:34:50|3085.33|3076.63|3087.43|3078.73|3087.43|3078.73|3084.71|3076.01|32
1628346900000|2021-08-07 14:35:00|3087.18|3078.48|3089.54|3080.84|3090.02|3081.32|3087.18|3078.48|38
1628346910000|2021-08-07 14:35:10|3089.72|3081.02|3089.61|3080.91|3090.15|3081.45|3088.82|3080.12|35
1628346920000|2021-08-07 14:35:20|3089.57|3080.87|3091.53|3082.83|3091.76|3083.06|3089.55|3080.85|37
1628346930000|2021-08-07 14:35:30|3091.44|3082.74|3093.64|3084.94|3093.96|3085.26|3091.33|3082.63|37
1628346940000|2021-08-07 14:35:40|3093.73|3085.03|3093.84|3085.14|3095.36|3086.66|3093.73|3085.03|39
1628346950000|2021-08-07 14:35:50|3093.86|3085.16|3094.01|3085.31|3094.25|3085.55|3093.76|3085.06|38
1628346960000|2021-08-07 14:36:00|3093.96|3085.26|3096.32|3087.62|3096.39|3087.69|3092.75|3084.05|40
1628346970000|2021-08-07 14:36:10|3096.23|3087.53|3097.14|3088.44|3097.33|3088.63|3096.23|3087.53|34
1628346980000|2021-08-07 14:36:20|3096.94|3088.24|3096.75|3088.05|3096.94|3088.24|3094.82|3086.12|39
1628346990000|2021-08-07 14:36:30|3096.89|3088.19|3098.79|3090.09|3100.24|3091.54|3096.79|3088.09|39
1628347000000|2021-08-07 14:36:40|3098.84|3090.14|3102.46|3093.76|3102.46|3093.76|3098.8|3090.1|39
1628347010000|2021-08-07 14:36:50|3102.7|3094|3104.86|3096.16|3104.91|3096.21|3102.69|3093.99|39
1628347020000|2021-08-07 14:37:00|3104.91|3096.21|3104.17|3095.47|3104.98|3096.28|3102.89|3094.19|39
1628347030000|2021-08-07 14:37:10|3104.4|3095.7|3104.17|3095.47|3104.52|3095.82|3103.07|3094.37|38
1628347040000|2021-08-07 14:37:20|3104.22|3095.52|3107.43|3098.73|3107.58|3098.88|3103.46|3094.76|39
1628347050000|2021-08-07 14:37:30|3107.5|3098.8|3107.03|3098.33|3108.39|3099.69|3106.39|3097.69|40
1628347060000|2021-08-07 14:37:40|3107.08|3098.38|3104.49|3095.79|3107.08|3098.38|3103.59|3094.89|37
1628347070000|2021-08-07 14:37:50|3104.33|3095.63|3098.17|3089.47|3104.33|3095.63|3098.17|3089.47|40
1628347080000|2021-08-07 14:38:00|3098.18|3089.48|3098.89|3090.19|3098.89|3090.19|3097.22|3088.52|39
1628347090000|2021-08-07 14:38:10|3099.07|3090.37|3102.64|3093.94|3102.64|3093.94|3099.07|3090.37|38
1628347100000|2021-08-07 14:38:20|3102.92|3094.22|3102.8|3094.1|3103.64|3094.94|3102.39|3093.69|39
1628347110000|2021-08-07 14:38:30|3102.89|3094.19|3099.95|3091.25|3102.9|3094.2|3099.88|3091.18|35
1628347120000|2021-08-07 14:38:40|3099.4|3090.7|3103.91|3095.21|3103.91|3095.21|3098.97|3090.27|39
1628347130000|2021-08-07 14:38:50|3103.84|3095.14|3101.39|3092.69|3103.87|3095.17|3101.39|3092.69|39
1628347140000|2021-08-07 14:39:00|3101.55|3092.85|3101.35|3092.65|3102.43|3093.73|3100.87|3092.17|38
1628347150000|2021-08-07 14:39:10|3101.37|3092.67|3102.29|3093.59|3102.29|3093.59|3101.37|3092.67|38
1628347160000|2021-08-07 14:39:20|3102.38|3093.68|3102.62|3093.92|3103.49|3094.79|3102|3093.3|38
1628347170000|2021-08-07 14:39:30|3102.68|3093.98|3103.41|3094.71|3103.41|3094.71|3102.68|3093.98|34
1628347180000|2021-08-07 14:39:40|3103.75|3095.05|3103.98|3095.28|3104.26|3095.56|3103.09|3094.39|38
1628347190000|2021-08-07 14:39:50|3103.92|3095.22|3103.51|3094.81|3104.15|3095.45|3103.33|3094.63|37
1628347200000|2021-08-07 14:40:00|3103.64|3094.94|3104.66|3095.96|3105.16|3096.46|3103.64|3094.94|37
1628347210000|2021-08-07 14:40:10|3104.6|3095.9|3102.44|3093.74|3104.63|3095.93|3102.2|3093.5|37
1628347220000|2021-08-07 14:40:20|3102.4|3093.7|3098.33|3089.63|3102.57|3093.87|3098.06|3089.36|39
1628347230000|2021-08-07 14:40:30|3098.37|3089.67|3098.91|3090.21|3099.93|3091.23|3098.37|3089.67|40
1628347240000|2021-08-07 14:40:40|3099|3090.3|3098.27|3089.57|3100.82|3092.12|3098.23|3089.53|39
1628347250000|2021-08-07 14:40:50|3098.4|3089.7|3098.31|3089.61|3098.4|3089.7|3096.93|3088.23|38
1628347260000|2021-08-07 14:41:00|3098.58|3089.88|3099.09|3090.39|3100.18|3091.48|3098.58|3089.88|33
1628347270000|2021-08-07 14:41:10|3099.08|3090.38|3095.96|3087.26|3099.14|3090.44|3095.75|3087.05|38
1628347280000|2021-08-07 14:41:20|3095.95|3087.25|3096.37|3087.67|3096.37|3087.67|3095.5|3086.8|37
1628347290000|2021-08-07 14:41:30|3095.92|3087.22|3096.21|3087.51|3096.65|3087.95|3095.67|3086.97|40
1628347300000|2021-08-07 14:41:40|3096.13|3087.43|3098.41|3089.71|3099.21|3090.51|3095.76|3087.06|39
1628347310000|2021-08-07 14:41:50|3098.34|3089.64|3097.21|3088.51|3098.41|3089.71|3096.82|3088.12|37
1628347320000|2021-08-07 14:42:00|3097|3088.3|3098.94|3090.24|3098.94|3090.24|3096.31|3087.61|40
1628347330000|2021-08-07 14:42:10|3099.25|3090.55|3098.58|3089.88|3100.28|3091.58|3098.58|3089.88|38
1628347340000|2021-08-07 14:42:20|3098.35|3089.65|3100.5|3091.8|3100.5|3091.8|3097.75|3089.05|37
1628347350000|2021-08-07 14:42:30|3100.46|3091.76|3099.05|3090.35|3100.46|3091.76|3099.05|3090.35|38
1628347360000|2021-08-07 14:42:40|3099.03|3090.33|3100.44|3091.74|3100.44|3091.74|3097|3088.3|36
1628347370000|2021-08-07 14:42:50|3100.5|3091.8|3099.57|3090.87|3100.5|3091.8|3099.31|3090.61|39
1628347380000|2021-08-07 14:43:00|3099.65|3090.95|3101.91|3093.21|3101.91|3093.21|3099.65|3090.95|37
1628347390000|2021-08-07 14:43:10|3102.1|3093.4|3102.84|3094.14|3103.11|3094.41|3102.1|3093.4|38
1628347400000|2021-08-07 14:43:20|3102.85|3094.15|3100.58|3091.88|3102.93|3094.23|3100.58|3091.88|36
1628347410000|2021-08-07 14:43:30|3100.52|3091.82|3100.44|3091.74|3100.52|3091.82|3099.44|3090.74|36
1628347420000|2021-08-07 14:43:40|3100.49|3091.79|3100.77|3092.07|3101.03|3092.33|3100.49|3091.79|38
1628347430000|2021-08-07 14:43:50|3100.72|3092.02|3099.53|3090.83|3100.75|3092.05|3099.27|3090.57|34
1628347440000|2021-08-07 14:44:00|3099.52|3090.82|3098.34|3089.64|3099.52|3090.82|3097.78|3089.08|32
1628347450000|2021-08-07 14:44:10|3098.1|3089.4|3095.73|3087.03|3098.1|3089.4|3095.72|3087.02|34
1628347460000|2021-08-07 14:44:20|3095.85|3087.15|3093.96|3085.26|3096.95|3088.25|3093.96|3085.26|34
1628347470000|2021-08-07 14:44:30|3093.82|3085.12|3092.33|3083.63|3094.48|3085.78|3092.23|3083.53|37
1628347480000|2021-08-07 14:44:40|3092.15|3083.45|3088.2|3079.5|3092.15|3083.45|3088.2|3079.5|39
1628347490000|2021-08-07 14:44:50|3088.17|3079.47|3089.91|3081.21|3089.93|3081.23|3087.93|3079.23|36
1628347500000|2021-08-07 14:45:00|3090.41|3081.71|3091.75|3083.05|3091.75|3083.05|3090.17|3081.47|37
1628347510000|2021-08-07 14:45:10|3091.54|3082.84|3090.39|3081.69|3093.78|3085.08|3090.37|3081.67|38
1628347520000|2021-08-07 14:45:20|3090.53|3081.83|3090.5|3081.8|3091.88|3083.18|3090.25|3081.55|38
1628347530000|2021-08-07 14:45:30|3090.58|3081.88|3092.37|3083.67|3092.37|3083.67|3090.29|3081.59|40
1628347540000|2021-08-07 14:45:40|3092.39|3083.69|3091.94|3083.24|3093.75|3085.05|3091.94|3083.24|39
1628347550000|2021-08-07 14:45:50|3091.98|3083.28|3090.69|3081.99|3092.45|3083.75|3090.24|3081.54|39
1628347560000|2021-08-07 14:46:00|3090.83|3082.13|3087.48|3078.78|3090.83|3082.13|3087.48|3078.78|40
1628347570000|2021-08-07 14:46:10|3087.43|3078.73|3087.12|3078.42|3087.86|3079.16|3087.07|3078.37|35
1628347580000|2021-08-07 14:46:20|3087.16|3078.46|3087.24|3078.54|3087.7|3079|3086.81|3078.11|33
1628347590000|2021-08-07 14:46:30|3087.23|3078.53|3088.24|3079.54|3088.24|3079.54|3086.73|3078.03|39
1628347600000|2021-08-07 14:46:40|3088.28|3079.58|3086.96|3078.26|3088.75|3080.05|3086.72|3078.02|35
1628347610000|2021-08-07 14:46:50|3086.85|3078.15|3086.3|3077.6|3087.04|3078.34|3085.67|3076.97|37
1628347620000|2021-08-07 14:47:00|3086.26|3077.56|3086.27|3077.57|3087.47|3078.77|3085.2|3076.5|36
1628347630000|2021-08-07 14:47:10|3086.02|3077.32|3085.03|3076.33|3086.02|3077.32|3084.25|3075.55|36
1628347640000|2021-08-07 14:47:20|3084.97|3076.27|3085.08|3076.38|3085.39|3076.69|3084.54|3075.84|35
1628347650000|2021-08-07 14:47:30|3085.13|3076.43|3086.99|3078.29|3087.92|3079.22|3084.2|3075.5|37
1628347660000|2021-08-07 14:47:40|3086.97|3078.27|3087.34|3078.64|3087.36|3078.66|3085.98|3077.28|38
1628347670000|2021-08-07 14:47:50|3087.33|3078.63|3089.15|3080.45|3089.15|3080.45|3087.23|3078.53|36
1628347680000|2021-08-07 14:48:00|3089.14|3080.44|3090.03|3081.33|3091.5|3082.8|3088.99|3080.29|36
1628347690000|2021-08-07 14:48:10|3089.81|3081.11|3087.67|3078.97|3089.81|3081.11|3087.67|3078.97|35
1628347700000|2021-08-07 14:48:20|3087.72|3079.02|3086.57|3077.87|3087.79|3079.09|3085.78|3077.08|38
1628347710000|2021-08-07 14:48:30|3086.66|3077.96|3086.71|3078.01|3086.87|3078.17|3086.11|3077.41|34
1628347720000|2021-08-07 14:48:40|3086.6|3077.9|3088.09|3079.39|3088.22|3079.52|3086.6|3077.9|36
1628347730000|2021-08-07 14:48:50|3088.19|3079.49|3088.26|3079.56|3089.01|3080.31|3087.66|3078.96|37
1628347740000|2021-08-07 14:49:00|3088.19|3079.49|3088.1|3079.4|3088.19|3079.49|3087.63|3078.93|39
1628347750000|2021-08-07 14:49:10|3088.11|3079.41|3087.61|3078.91|3089.55|3080.85|3087.61|3078.91|38
1628347760000|2021-08-07 14:49:20|3087.59|3078.89|3086.68|3077.98|3088.3|3079.6|3086.68|3077.98|39
1628347770000|2021-08-07 14:49:30|3086.57|3077.87|3086.8|3078.1|3086.8|3078.1|3085.6|3076.9|37
1628347780000|2021-08-07 14:49:40|3086.79|3078.09|3085.54|3076.84|3086.79|3078.09|3085.31|3076.61|36
1628347790000|2021-08-07 14:49:50|3085.55|3076.85|3086.48|3077.78|3086.66|3077.96|3085.46|3076.76|37
1628347800000|2021-08-07 14:50:00|3086.5|3077.8|3085.4|3076.7|3087.52|3078.82|3085.24|3076.54|34
1628347810000|2021-08-07 14:50:10|3085.42|3076.72|3085.1|3076.4|3085.62|3076.92|3084.96|3076.26|32
1628347820000|2021-08-07 14:50:20|3085.11|3076.41|3083.62|3074.92|3085.22|3076.52|3083.62|3074.92|34
1628347830000|2021-08-07 14:50:30|3083.72|3075.02|3083.96|3075.26|3084.14|3075.44|3083.6|3074.9|33
1628347840000|2021-08-07 14:50:40|3083.93|3075.23|3083.35|3074.65|3084.19|3075.49|3083.3|3074.6|33
1628347850000|2021-08-07 14:50:50|3083.41|3074.71|3083.61|3074.91|3083.93|3075.23|3083.39|3074.69|37
1628347860000|2021-08-07 14:51:00|3083.66|3074.96|3085.28|3076.58|3086.58|3077.88|3083.61|3074.91|36
1628347870000|2021-08-07 14:51:10|3085.29|3076.59|3086.81|3078.11|3087.33|3078.63|3084.99|3076.29|35
1628347880000|2021-08-07 14:51:20|3086.58|3077.88|3088.7|3080|3089.23|3080.53|3086.53|3077.83|37
1628347890000|2021-08-07 14:51:30|3088.72|3080.02|3086.57|3077.87|3088.72|3080.02|3086.39|3077.69|35
1628347900000|2021-08-07 14:51:40|3086.66|3077.96|3088.56|3079.86|3088.56|3079.86|3086.66|3077.96|40
1628347910000|2021-08-07 14:51:50|3088.53|3079.83|3090.7|3082|3090.79|3082.09|3088.23|3079.53|37
1628347920000|2021-08-07 14:52:00|3090.75|3082.05|3090.67|3081.97|3090.94|3082.24|3089.98|3081.28|35
1628347930000|2021-08-07 14:52:10|3090.87|3082.17|3093.04|3084.34|3093.6|3084.9|3090.77|3082.07|37
1628347940000|2021-08-07 14:52:20|3093.06|3084.36|3091.67|3082.97|3093.21|3084.51|3091.67|3082.97|36
1628347950000|2021-08-07 14:52:30|3091.65|3082.95|3090.39|3081.69|3092.03|3083.33|3089.97|3081.27|39
1628347960000|2021-08-07 14:52:40|3090.27|3081.57|3089.19|3080.49|3090.3|3081.6|3089.07|3080.37|34
1628347970000|2021-08-07 14:52:50|3089.28|3080.58|3088.61|3079.91|3089.39|3080.69|3088.61|3079.91|38
1628347980000|2021-08-07 14:53:00|3088.55|3079.85|3090.55|3081.85|3091.38|3082.68|3088.55|3079.85|36
1628347990000|2021-08-07 14:53:10|3090.57|3081.87|3090.94|3082.24|3091.04|3082.34|3089.62|3080.92|36
1628348000000|2021-08-07 14:53:20|3090.9|3082.2|3092.24|3083.54|3092.24|3083.54|3090.73|3082.03|35
1628348010000|2021-08-07 14:53:30|3092.16|3083.46|3092.97|3084.27|3093.19|3084.49|3091.97|3083.27|38
1628348020000|2021-08-07 14:53:40|3092.9|3084.2|3093.31|3084.61|3093.37|3084.67|3092.15|3083.45|36
1628348030000|2021-08-07 14:53:50|3093.26|3084.56|3089.92|3081.22|3093.38|3084.68|3089.74|3081.04|37
1628348040000|2021-08-07 14:54:00|3089.99|3081.29|3088.71|3080.01|3090.64|3081.94|3088.69|3079.99|36
1628348050000|2021-08-07 14:54:10|3088.69|3079.99|3089.11|3080.41|3089.38|3080.68|3088.69|3079.99|36
1628348060000|2021-08-07 14:54:20|3089.12|3080.42|3089.56|3080.86|3089.56|3080.86|3089.12|3080.42|30
1628348070000|2021-08-07 14:54:30|3089.64|3080.94|3090.06|3081.36|3090.27|3081.57|3089.53|3080.83|34
1628348080000|2021-08-07 14:54:40|3090.05|3081.35|3090.57|3081.87|3090.79|3082.09|3089.71|3081.01|37
1628348090000|2021-08-07 14:54:50|3090.55|3081.85|3088.71|3080.01|3090.55|3081.85|3088.38|3079.68|34
1628348100000|2021-08-07 14:55:00|3088.69|3079.99|3086.57|3077.87|3088.8|3080.1|3086.52|3077.82|35
1628348110000|2021-08-07 14:55:10|3086.38|3077.68|3088.27|3079.57|3088.47|3079.77|3085.39|3076.69|38
1628348120000|2021-08-07 14:55:20|3088.12|3079.42|3087.13|3078.43|3088.12|3079.42|3085.92|3077.22|38
1628348130000|2021-08-07 14:55:30|3087.09|3078.39|3086.82|3078.12|3087.45|3078.75|3085.91|3077.21|37
1628348140000|2021-08-07 14:55:40|3086.8|3078.1|3084.12|3075.42|3086.92|3078.22|3084.08|3075.38|39
1628348150000|2021-08-07 14:55:50|3084.1|3075.4|3085.07|3076.37|3085.59|3076.89|3084.1|3075.4|37
1628348160000|2021-08-07 14:56:00|3084.97|3076.27|3083.69|3074.99|3085.56|3076.86|3083.69|3074.99|39
1628348170000|2021-08-07 14:56:10|3083.68|3074.98|3084.53|3075.83|3085.29|3076.59|3083.54|3074.84|39
1628348180000|2021-08-07 14:56:20|3084.5|3075.8|3083.42|3074.72|3084.53|3075.83|3083.28|3074.58|37
1628348190000|2021-08-07 14:56:30|3083.47|3074.77|3083.55|3074.85|3084.51|3075.81|3083.45|3074.75|37
1628348200000|2021-08-07 14:56:40|3083.45|3074.75|3083.26|3074.56|3083.74|3075.04|3082.96|3074.26|37
1628348210000|2021-08-07 14:56:50|3083.2|3074.5|3080.41|3071.71|3083.34|3074.64|3079.48|3070.78|39
1628348220000|2021-08-07 14:57:00|3080.58|3071.88|3081.17|3072.47|3081.55|3072.85|3079.61|3070.91|36
1628348230000|2021-08-07 14:57:10|3081.32|3072.62|3081.99|3073.29|3081.99|3073.29|3080.64|3071.94|37
1628348240000|2021-08-07 14:57:20|3082|3073.3|3083.52|3074.82|3083.52|3074.82|3081.73|3073.03|30
1628348250000|2021-08-07 14:57:30|3083.65|3074.95|3083.69|3074.99|3084.38|3075.68|3083.31|3074.61|38
1628348260000|2021-08-07 14:57:40|3083.71|3075.01|3086.17|3077.47|3086.78|3078.08|3083.71|3075.01|38
1628348270000|2021-08-07 14:57:50|3086.14|3077.44|3085.59|3076.89|3086.41|3077.71|3084.95|3076.25|39
1628348280000|2021-08-07 14:58:00|3085.54|3076.84|3087.2|3078.5|3088.54|3079.84|3085.54|3076.84|38
1628348290000|2021-08-07 14:58:10|3087.15|3078.45|3087.59|3078.89|3087.61|3078.91|3086.3|3077.6|34
1628348300000|2021-08-07 14:58:20|3087.65|3078.95|3088.63|3079.93|3088.87|3080.17|3087.52|3078.82|38
1628348310000|2021-08-07 14:58:30|3088.8|3080.1|3088.66|3079.96|3088.85|3080.15|3087.75|3079.05|32
1628348320000|2021-08-07 14:58:40|3088.63|3079.93|3088.6|3079.9|3088.71|3080.01|3087.97|3079.27|36
1628348330000|2021-08-07 14:58:50|3088.63|3079.93|3088.82|3080.12|3088.82|3080.12|3087.59|3078.89|34
1628348340000|2021-08-07 14:59:00|3088.71|3080.01|3087.82|3079.12|3088.78|3080.08|3087.81|3079.11|35
1628348350000|2021-08-07 14:59:10|3087.74|3079.04|3086.55|3077.85|3087.79|3079.09|3086.52|3077.82|36
1628348360000|2021-08-07 14:59:20|3086.66|3077.96|3087.58|3078.88|3087.8|3079.1|3086.5|3077.8|37
1628348370000|2021-08-07 14:59:30|3087.64|3078.94|3088.03|3079.33|3088.11|3079.41|3087.54|3078.84|33
1628348380000|2021-08-07 14:59:40|3088.2|3079.5|3087.58|3078.88|3088.92|3080.22|3087.46|3078.76|36
1628348390000|2021-08-07 14:59:50|3087.86|3079.16|3088.77|3080.07|3089.05|3080.35|3087.8|3079.1|36
1628348400000|2021-08-07 15:00:00|3088.83|3080.13|3088.66|3079.96|3088.89|3080.19|3088.34|3079.64|29
1628348410000|2021-08-07 15:00:10|3088.67|3079.97|3087.51|3078.81|3088.68|3079.98|3087.51|3078.81|34
1628348420000|2021-08-07 15:00:20|3087.52|3078.82|3086.9|3078.2|3087.89|3079.19|3086.89|3078.19|28
1628348430000|2021-08-07 15:00:30|3086.87|3078.17|3086.23|3077.53|3086.87|3078.17|3086.19|3077.49|30
1628348440000|2021-08-07 15:00:40|3086.25|3077.55|3086.73|3078.03|3087.14|3078.44|3086.25|3077.55|33
1628348450000|2021-08-07 15:00:50|3086.79|3078.09|3086.88|3078.18|3087.43|3078.73|3086.68|3077.98|37
1628348460000|2021-08-07 15:01:00|3086.82|3078.12|3085.18|3076.48|3087.02|3078.32|3085.18|3076.48|35
1628348470000|2021-08-07 15:01:10|3085.19|3076.49|3084.99|3076.29|3085.19|3076.49|3083.87|3075.17|37
1628348480000|2021-08-07 15:01:20|3084.98|3076.28|3085|3076.3|3086.09|3077.39|3084.68|3075.98|39
1628348490000|2021-08-07 15:01:30|3084.99|3076.29|3083.58|3074.88|3084.99|3076.29|3083.58|3074.88|37
1628348500000|2021-08-07 15:01:40|3083.62|3074.92|3083.05|3074.35|3083.64|3074.94|3082.63|3073.93|38
1628348510000|2021-08-07 15:01:50|3083.13|3074.43|3082.85|3074.15|3083.13|3074.43|3082.39|3073.69|35
1628348520000|2021-08-07 15:02:00|3082.83|3074.13|3083.37|3074.67|3083.45|3074.75|3082.78|3074.08|34
1628348530000|2021-08-07 15:02:10|3083.36|3074.66|3081.26|3072.56|3083.36|3074.66|3081.23|3072.53|28
1628348540000|2021-08-07 15:02:20|3081.34|3072.64|3079.94|3071.24|3081.34|3072.64|3079.12|3070.42|37
1628348550000|2021-08-07 15:02:30|3079.97|3071.27|3078.62|3069.92|3080.42|3071.72|3078.62|3069.92|39
1628348560000|2021-08-07 15:02:40|3078.74|3070.04|3077.14|3068.44|3078.74|3070.04|3076.97|3068.27|37
1628348570000|2021-08-07 15:02:50|3077.13|3068.43|3078.26|3069.56|3078.34|3069.64|3077.03|3068.33|37
1628348580000|2021-08-07 15:03:00|3078.1|3069.4|3080|3071.3|3080.56|3071.86|3077.98|3069.28|36
1628348590000|2021-08-07 15:03:10|3080.02|3071.32|3078.46|3069.76|3080.05|3071.35|3078.46|3069.76|39
1628348600000|2021-08-07 15:03:20|3078.7|3070|3077.23|3068.53|3078.7|3070|3077.23|3068.53|36
1628348610000|2021-08-07 15:03:30|3077.18|3068.48|3076.13|3067.43|3077.18|3068.48|3074.97|3066.27|37
1628348620000|2021-08-07 15:03:40|3076.11|3067.41|3075.04|3066.34|3076.11|3067.41|3073.46|3064.76|36
1628348630000|2021-08-07 15:03:50|3074.95|3066.25|3075.99|3067.29|3076.03|3067.33|3074.95|3066.25|37
1628348640000|2021-08-07 15:04:00|3076|3067.3|3074.1|3065.4|3076.08|3067.38|3073.9|3065.2|40
1628348650000|2021-08-07 15:04:10|3074.07|3065.37|3075.48|3066.78|3075.48|3066.78|3074.07|3065.37|37
1628348660000|2021-08-07 15:04:20|3075.72|3067.02|3076.66|3067.96|3076.8|3068.1|3075.61|3066.91|35
1628348670000|2021-08-07 15:04:30|3076.68|3067.98|3077.44|3068.74|3077.54|3068.84|3076.68|3067.98|37
1628348680000|2021-08-07 15:04:40|3077.39|3068.69|3076.37|3067.67|3077.45|3068.75|3076.21|3067.51|38
1628348690000|2021-08-07 15:04:50|3076.39|3067.69|3075.24|3066.54|3076.39|3067.69|3075.18|3066.48|34
1628348700000|2021-08-07 15:05:00|3074.73|3066.03|3077.32|3068.62|3077.32|3068.62|3074.6|3065.9|38
1628348710000|2021-08-07 15:05:10|3077.12|3068.42|3078.68|3069.98|3078.88|3070.18|3077.12|3068.42|38
1628348720000|2021-08-07 15:05:20|3078.67|3069.97|3078.51|3069.81|3078.81|3070.11|3078.47|3069.77|34
1628348730000|2021-08-07 15:05:30|3078.65|3069.95|3079.57|3070.87|3079.63|3070.93|3077.22|3068.52|40
1628348740000|2021-08-07 15:05:40|3079.72|3071.02|3080.96|3072.26|3080.97|3072.27|3079.52|3070.82|37
1628348750000|2021-08-07 15:05:50|3081|3072.3|3081.06|3072.36|3081.35|3072.65|3080.77|3072.07|37
1628348760000|2021-08-07 15:06:00|3081.11|3072.41|3081.46|3072.76|3081.49|3072.79|3081.04|3072.34|34
1628348770000|2021-08-07 15:06:10|3081.44|3072.74|3080.63|3071.93|3081.48|3072.78|3080.6|3071.9|32
1628348780000|2021-08-07 15:06:20|3080.65|3071.95|3081.23|3072.53|3081.23|3072.53|3079.16|3070.46|40
1628348790000|2021-08-07 15:06:30|3081.24|3072.54|3083.5|3074.8|3083.71|3075.01|3081.24|3072.54|30
1628348800000|2021-08-07 15:06:40|3083.36|3074.66|3083.17|3074.47|3083.36|3074.66|3083.09|3074.39|32
1628348810000|2021-08-07 15:06:50|3083.14|3074.44|3082.51|3073.81|3083.45|3074.75|3082.51|3073.81|36
1628348820000|2021-08-07 15:07:00|3082.37|3073.67|3084.52|3075.82|3085.03|3076.33|3082.37|3073.67|35
1628348830000|2021-08-07 15:07:10|3084.47|3075.77|3084.99|3076.29|3085.78|3077.08|3084.47|3075.77|36
1628348840000|2021-08-07 15:07:20|3085.02|3076.32|3084.53|3075.83|3085.02|3076.32|3084.36|3075.66|28
1628348850000|2021-08-07 15:07:30|3084.52|3075.82|3086.72|3078.02|3086.9|3078.2|3084.52|3075.82|34
1628348860000|2021-08-07 15:07:40|3086.79|3078.09|3087.74|3079.04|3087.83|3079.13|3086.7|3078|39
1628348870000|2021-08-07 15:07:50|3087.73|3079.03|3087.89|3079.19|3087.91|3079.21|3086.78|3078.08|34
1628348880000|2021-08-07 15:08:00|3087.91|3079.21|3087.41|3078.71|3088.07|3079.37|3087.33|3078.63|28
1628348890000|2021-08-07 15:08:10|3087.47|3078.77|3087.52|3078.82|3087.66|3078.96|3087.32|3078.62|34
1628348900000|2021-08-07 15:08:20|3087.54|3078.84|3087.54|3078.84|3087.72|3079.02|3086.8|3078.1|35
1628348910000|2021-08-07 15:08:30|3087.52|3078.82|3086.5|3077.8|3087.54|3078.84|3086.48|3077.78|35
1628348920000|2021-08-07 15:08:40|3086.45|3077.75|3085.87|3077.17|3086.69|3077.99|3085.16|3076.46|36
1628348930000|2021-08-07 15:08:50|3086.01|3077.31|3087.08|3078.38|3087.34|3078.64|3086.01|3077.31|40
1628348940000|2021-08-07 15:09:00|3087.05|3078.35|3087.47|3078.77|3087.63|3078.93|3086.96|3078.26|35
1628348950000|2021-08-07 15:09:10|3087.65|3078.95|3089.06|3080.36|3089.06|3080.36|3087.49|3078.79|33
1628348960000|2021-08-07 15:09:20|3089.01|3080.31|3090.63|3081.93|3091.59|3082.89|3088.4|3079.7|38
1628348970000|2021-08-07 15:09:30|3090.6|3081.9|3091.23|3082.53|3091.65|3082.95|3090.55|3081.85|33
1628348980000|2021-08-07 15:09:40|3091.2|3082.5|3093.02|3084.32|3093.04|3084.34|3091.2|3082.5|35
1628348990000|2021-08-07 15:09:50|3093.1|3084.4|3092.98|3084.28|3093.1|3084.4|3092.26|3083.56|38
1628349000000|2021-08-07 15:10:00|3093|3084.3|3095.42|3086.72|3095.65|3086.95|3091.78|3083.08|38
1628349010000|2021-08-07 15:10:10|3095.35|3086.65|3095.79|3087.09|3095.85|3087.15|3095.3|3086.6|34
1628349020000|2021-08-07 15:10:20|3095.64|3086.94|3096.03|3087.33|3096.7|3088|3095.64|3086.94|40
1628349030000|2021-08-07 15:10:30|3096.18|3087.48|3097.34|3088.64|3097.34|3088.64|3096.18|3087.48|38
1628349040000|2021-08-07 15:10:40|3097.6|3088.9|3097.79|3089.09|3098|3089.3|3096.77|3088.07|40
1628349050000|2021-08-07 15:10:50|3097.75|3089.05|3098.79|3090.09|3099.26|3090.56|3097.75|3089.05|39
1628349060000|2021-08-07 15:11:00|3098.89|3090.19|3099.77|3091.07|3099.84|3091.14|3098.89|3090.19|35
1628349070000|2021-08-07 15:11:10|3099.73|3091.03|3099.21|3090.51|3100.05|3091.35|3098.96|3090.26|37
1628349080000|2021-08-07 15:11:20|3099|3090.3|3101.01|3092.31|3101.36|3092.66|3099|3090.3|37
1628349090000|2021-08-07 15:11:30|3101.23|3092.53|3101.07|3092.37|3101.51|3092.81|3101.03|3092.33|37
1628349100000|2021-08-07 15:11:40|3101.12|3092.42|3104.73|3096.03|3104.73|3096.03|3101.12|3092.42|37
1628349110000|2021-08-07 15:11:50|3104.99|3096.29|3105.6|3096.9|3106.23|3097.53|3104.61|3095.91|40
1628349120000|2021-08-07 15:12:00|3105.59|3096.89|3104.6|3095.9|3105.71|3097.01|3104.6|3095.9|38
1628349130000|2021-08-07 15:12:10|3104.71|3096.01|3104.91|3096.21|3105.32|3096.62|3104.71|3096.01|35
1628349140000|2021-08-07 15:12:20|3104.94|3096.24|3105.15|3096.45|3105.58|3096.88|3104.29|3095.59|37
1628349150000|2021-08-07 15:12:30|3105.1|3096.4|3109.38|3100.68|3109.38|3100.68|3104.74|3096.04|38
1628349160000|2021-08-07 15:12:40|3109.32|3100.62|3109.64|3100.94|3111.83|3103.13|3108.96|3100.26|39
1628349170000|2021-08-07 15:12:50|3109.63|3100.93|3112.95|3104.25|3112.95|3104.25|3109.6|3100.9|38
1628349180000|2021-08-07 15:13:00|3112.92|3104.22|3111.23|3102.53|3113.03|3104.33|3109.37|3100.67|40
1628349190000|2021-08-07 15:13:10|3111.27|3102.57|3110.53|3101.83|3111.53|3102.83|3110.53|3101.83|38
1628349200000|2021-08-07 15:13:20|3110.74|3102.04|3110.83|3102.13|3111.44|3102.74|3110.18|3101.48|38
1628349210000|2021-08-07 15:13:30|3110.79|3102.09|3110.99|3102.29|3111.39|3102.69|3110.71|3102.01|38
1628349220000|2021-08-07 15:13:40|3110.92|3102.22|3108.09|3099.39|3110.93|3102.23|3107.7|3099|39
1628349230000|2021-08-07 15:13:50|3108.1|3099.4|3103.84|3095.14|3108.1|3099.4|3103.84|3095.14|37
1628349240000|2021-08-07 15:14:00|3103.79|3095.09|3105.34|3096.64|3105.44|3096.74|3101.85|3093.15|40
1628349250000|2021-08-07 15:14:10|3105.5|3096.8|3107.36|3098.66|3107.36|3098.66|3105.35|3096.65|39
1628349260000|2021-08-07 15:14:20|3107.13|3098.43|3106.52|3097.82|3107.3|3098.6|3106.01|3097.31|36
1628349270000|2021-08-07 15:14:30|3106.65|3097.95|3107.26|3098.56|3108.13|3099.43|3106.65|3097.95|37
1628349280000|2021-08-07 15:14:40|3107.33|3098.63|3107.74|3099.04|3108.28|3099.58|3107.33|3098.63|36
1628349290000|2021-08-07 15:14:50|3107.81|3099.11|3107.69|3098.99|3108.72|3100.02|3107.62|3098.92|33
1628349300000|2021-08-07 15:15:00|3107.72|3099.02|3105.62|3096.92|3107.72|3099.02|3104.34|3095.64|35
1628349310000|2021-08-07 15:15:10|3105.81|3097.11|3105.95|3097.25|3107.8|3099.1|3105.81|3097.11|39
1628349320000|2021-08-07 15:15:20|3106.02|3097.32|3104.87|3096.17|3106.02|3097.32|3103.87|3095.17|40
1628349330000|2021-08-07 15:15:30|3105.3|3096.6|3103.86|3095.16|3106.08|3097.38|3103.09|3094.39|38
1628349340000|2021-08-07 15:15:40|3104.18|3095.48|3105.39|3096.69|3105.39|3096.69|3103.8|3095.1|38
1628349350000|2021-08-07 15:15:50|3105.52|3096.82|3104.2|3095.5|3105.74|3097.04|3104.2|3095.5|37
1628349360000|2021-08-07 15:16:00|3104.19|3095.49|3103.93|3095.23|3104.38|3095.68|3103.51|3094.81|39
1628349370000|2021-08-07 15:16:10|3103.78|3095.08|3103.11|3094.41|3104.14|3095.44|3102.91|3094.21|35
1628349380000|2021-08-07 15:16:20|3103.13|3094.43|3101.77|3093.07|3103.15|3094.45|3101.48|3092.78|39
1628349390000|2021-08-07 15:16:30|3101.87|3093.17|3102.62|3093.92|3102.82|3094.12|3101.74|3093.04|38
1628349400000|2021-08-07 15:16:40|3102.63|3093.93|3101.98|3093.28|3102.97|3094.27|3101.98|3093.28|31
1628349410000|2021-08-07 15:16:50|3101.81|3093.11|3104.33|3095.63|3104.33|3095.63|3101.81|3093.11|38
1628349420000|2021-08-07 15:17:00|3104.53|3095.83|3104.11|3095.41|3105.29|3096.59|3104.11|3095.41|35
1628349430000|2021-08-07 15:17:10|3103.94|3095.24|3101.89|3093.19|3103.94|3095.24|3101.89|3093.19|35
1628349440000|2021-08-07 15:17:20|3101.75|3093.05|3101.81|3093.11|3102.27|3093.57|3101.41|3092.71|37
1628349450000|2021-08-07 15:17:30|3101.87|3093.17|3101.86|3093.16|3101.98|3093.28|3100.91|3092.21|38
1628349460000|2021-08-07 15:17:40|3102.1|3093.4|3103.52|3094.82|3103.95|3095.25|3102.1|3093.4|35
1628349470000|2021-08-07 15:17:50|3103.43|3094.73|3101.48|3092.78|3103.43|3094.73|3100.9|3092.2|40
1628349480000|2021-08-07 15:18:00|3101.72|3093.02|3102.5|3093.8|3102.69|3093.99|3101.72|3093.02|36
1628349490000|2021-08-07 15:18:10|3102.72|3094.02|3102.73|3094.03|3103.5|3094.8|3102.56|3093.86|38
1628349500000|2021-08-07 15:18:20|3102.74|3094.04|3102.96|3094.26|3103.08|3094.38|3102.28|3093.58|37
1628349510000|2021-08-07 15:18:30|3103.06|3094.36|3103.23|3094.53|3104.02|3095.32|3103.06|3094.36|35
1628349520000|2021-08-07 15:18:40|3103.35|3094.65|3103.05|3094.35|3103.48|3094.78|3102.07|3093.37|38
1628349530000|2021-08-07 15:18:50|3103.18|3094.48|3105.25|3096.55|3105.25|3096.55|3102.69|3093.99|38
1628349540000|2021-08-07 15:19:00|3105.28|3096.58|3105.51|3096.81|3107.06|3098.36|3105.28|3096.58|37
1628349550000|2021-08-07 15:19:10|3105.73|3097.03|3106.7|3098|3107.24|3098.54|3105.73|3097.03|40
1628349560000|2021-08-07 15:19:20|3106.49|3097.79|3108.45|3099.75|3108.45|3099.75|3106.36|3097.66|35
1628349570000|2021-08-07 15:19:30|3108.4|3099.7|3110.08|3101.38|3110.83|3102.13|3108.4|3099.7|37
1628349580000|2021-08-07 15:19:40|3110.02|3101.32|3109.89|3101.19|3110.42|3101.72|3109.28|3100.58|40
1628349590000|2021-08-07 15:19:50|3109.93|3101.23|3111.57|3102.87|3111.57|3102.87|3109.8|3101.1|40
1628349600000|2021-08-07 15:20:00|3111.65|3102.95|3110.31|3101.61|3111.66|3102.96|3110.18|3101.48|38
1628349610000|2021-08-07 15:20:10|3110.18|3101.48|3106.52|3097.82|3110.18|3101.48|3106.18|3097.48|40
1628349620000|2021-08-07 15:20:20|3106.53|3097.83|3107.09|3098.39|3107.71|3099.01|3106.38|3097.68|37
1628349630000|2021-08-07 15:20:30|3106.73|3098.03|3106.51|3097.81|3106.73|3098.03|3105.81|3097.11|39
1628349640000|2021-08-07 15:20:40|3106.44|3097.74|3104.93|3096.23|3106.44|3097.74|3104.9|3096.2|40
1628349650000|2021-08-07 15:20:50|3105|3096.3|3104.64|3095.94|3105.08|3096.38|3104.31|3095.61|39
1628349660000|2021-08-07 15:21:00|3104.62|3095.92|3106.79|3098.09|3107.07|3098.37|3104.62|3095.92|37
1628349670000|2021-08-07 15:21:10|3106.83|3098.13|3106.27|3097.57|3107.61|3098.91|3106.27|3097.57|32
1628349680000|2021-08-07 15:21:20|3106.31|3097.61|3105.3|3096.6|3106.74|3098.04|3105.3|3096.6|36
1628349690000|2021-08-07 15:21:30|3105.28|3096.58|3105.98|3097.28|3106.33|3097.63|3104.73|3096.03|40
1628349700000|2021-08-07 15:21:40|3105.93|3097.23|3104.22|3095.52|3105.93|3097.23|3104.2|3095.5|38
1628349710000|2021-08-07 15:21:50|3104.17|3095.47|3104.64|3095.94|3104.64|3095.94|3103.76|3095.06|35
1628349720000|2021-08-07 15:22:00|3104.78|3096.08|3107.32|3098.62|3107.32|3098.62|3104.51|3095.81|34
1628349730000|2021-08-07 15:22:10|3107.18|3098.48|3105.39|3096.69|3107.32|3098.62|3104.74|3096.04|37
1628349740000|2021-08-07 15:22:20|3105.36|3096.66|3103.81|3095.11|3106.33|3097.63|3103.79|3095.09|38
1628349750000|2021-08-07 15:22:30|3103.9|3095.2|3103.9|3095.2|3105.08|3096.38|3103.78|3095.08|38
1628349760000|2021-08-07 15:22:40|3103.76|3095.06|3103.07|3094.37|3103.76|3095.06|3102.84|3094.14|37
1628349770000|2021-08-07 15:22:50|3103.15|3094.45|3104.07|3095.37|3104.22|3095.52|3103.01|3094.31|34
1628349780000|2021-08-07 15:23:00|3103.99|3095.29|3102.2|3093.5|3104.14|3095.44|3102.08|3093.38|38
1628349790000|2021-08-07 15:23:10|3102.18|3093.48|3102.03|3093.33|3103.28|3094.58|3101.99|3093.29|38
1628349800000|2021-08-07 15:23:20|3102.02|3093.32|3102.62|3093.92|3103.37|3094.67|3101.83|3093.13|37
1628349810000|2021-08-07 15:23:30|3102.57|3093.87|3102.72|3094.02|3102.72|3094.02|3102.33|3093.63|34
1628349820000|2021-08-07 15:23:40|3102.6|3093.9|3103.04|3094.34|3103.04|3094.34|3102.56|3093.86|36
1628349830000|2021-08-07 15:23:50|3103.13|3094.43|3103.61|3094.91|3103.69|3094.99|3102.89|3094.19|34
1628349840000|2021-08-07 15:24:00|3103.57|3094.87|3103.64|3094.94|3104.62|3095.92|3103.44|3094.74|35
1628349850000|2021-08-07 15:24:10|3103.63|3094.93|3102.95|3094.25|3103.63|3094.93|3102.54|3093.84|38
1628349860000|2021-08-07 15:24:20|3102.92|3094.22|3100.72|3092.02|3102.92|3094.22|3100.52|3091.82|33
1628349870000|2021-08-07 15:24:30|3100.65|3091.95|3098.32|3089.62|3100.89|3092.19|3098.26|3089.56|37
1628349880000|2021-08-07 15:24:40|3098.37|3089.67|3098.57|3089.87|3099.49|3090.79|3098.31|3089.61|37
1628349890000|2021-08-07 15:24:50|3098.45|3089.75|3099.12|3090.42|3099.68|3090.98|3097.68|3088.98|35
1628349900000|2021-08-07 15:25:00|3098.91|3090.21|3097.06|3088.36|3099.63|3090.93|3096.98|3088.28|36
1628349910000|2021-08-07 15:25:10|3096.94|3088.24|3096.25|3087.55|3096.94|3088.24|3095.96|3087.26|34
1628349920000|2021-08-07 15:25:20|3096.23|3087.53|3095.16|3086.46|3096.25|3087.55|3095.12|3086.42|38
1628349930000|2021-08-07 15:25:30|3095.06|3086.36|3094.9|3086.2|3095.1|3086.4|3093.1|3084.4|36
1628349940000|2021-08-07 15:25:40|3094.96|3086.26|3095.67|3086.97|3095.67|3086.97|3094.77|3086.07|36
1628349950000|2021-08-07 15:25:50|3095.66|3086.96|3096.53|3087.83|3096.87|3088.17|3095.48|3086.78|35
1628349960000|2021-08-07 15:26:00|3096.83|3088.13|3097.22|3088.52|3097.52|3088.82|3096.33|3087.63|40
1628349970000|2021-08-07 15:26:10|3097.27|3088.57|3098.99|3090.29|3099.47|3090.77|3097.26|3088.56|35
1628349980000|2021-08-07 15:26:20|3099.01|3090.31|3102.81|3094.11|3102.95|3094.25|3099|3090.3|35
1628349990000|2021-08-07 15:26:30|3102.86|3094.16|3102.7|3094|3102.97|3094.27|3101.31|3092.61|38
1628350000000|2021-08-07 15:26:40|3102.54|3093.84|3101.79|3093.09|3102.91|3094.21|3101.39|3092.69|37
1628350010000|2021-08-07 15:26:50|3101.81|3093.11|3102.71|3094.01|3103.63|3094.93|3101.81|3093.11|37
1628350020000|2021-08-07 15:27:00|3102.62|3093.92|3104.66|3095.96|3104.72|3096.02|3102.61|3093.91|40
1628350030000|2021-08-07 15:27:10|3104.56|3095.86|3104.5|3095.8|3104.78|3096.08|3103.28|3094.58|38
1628350040000|2021-08-07 15:27:20|3104.61|3095.91|3106.54|3097.84|3106.93|3098.23|3104.39|3095.69|35
1628350050000|2021-08-07 15:27:30|3106.71|3098.01|3107.5|3098.8|3107.5|3098.8|3106.64|3097.94|32
1628350060000|2021-08-07 15:27:40|3107.64|3098.94|3108.32|3099.62|3108.43|3099.73|3107.64|3098.94|32
1628350070000|2021-08-07 15:27:50|3108.19|3099.49|3108.09|3099.39|3109.08|3100.38|3107.98|3099.28|39
1628350080000|2021-08-07 15:28:00|3108.04|3099.34|3108.5|3099.8|3108.53|3099.83|3107.96|3099.26|38
1628350090000|2021-08-07 15:28:10|3108.46|3099.76|3106.21|3097.51|3108.61|3099.91|3106.21|3097.51|37
1628350100000|2021-08-07 15:28:20|3106.19|3097.49|3105.95|3097.25|3106.19|3097.49|3105.11|3096.41|39
1628350110000|2021-08-07 15:28:30|3105.97|3097.27|3105.36|3096.66|3106.29|3097.59|3105.34|3096.64|38
1628350120000|2021-08-07 15:28:40|3105.17|3096.47|3104.78|3096.08|3105.17|3096.47|3104.78|3096.08|32
1628350130000|2021-08-07 15:28:50|3104.41|3095.71|3103.21|3094.51|3104.74|3096.04|3103.2|3094.5|38
1628350140000|2021-08-07 15:29:00|3103.11|3094.41|3104.07|3095.37|3104.92|3096.22|3103.11|3094.41|40
1628350150000|2021-08-07 15:29:10|3103.94|3095.24|3103.29|3094.59|3105.05|3096.35|3103.27|3094.57|39
1628350160000|2021-08-07 15:29:20|3103.25|3094.55|3101.7|3093|3103.28|3094.58|3101.27|3092.57|38
1628350170000|2021-08-07 15:29:30|3101.73|3093.03|3103.14|3094.44|3103.14|3094.44|3101.63|3092.93|34
1628350180000|2021-08-07 15:29:40|3103.27|3094.57|3103.12|3094.42|3103.63|3094.93|3102.82|3094.12|29
1628350190000|2021-08-07 15:29:50|3103.04|3094.34|3102.98|3094.28|3103.36|3094.66|3102.85|3094.15|35
1628350200000|2021-08-07 15:30:00|3102.97|3094.27|3102.99|3094.29|3103.65|3094.95|3102.72|3094.02|38
1628350210000|2021-08-07 15:30:10|3103.18|3094.48|3103.01|3094.31|3103.94|3095.24|3102.62|3093.92|38
1628350220000|2021-08-07 15:30:20|3102.92|3094.22|3101.96|3093.26|3102.97|3094.27|3101.84|3093.14|39
1628350230000|2021-08-07 15:30:30|3101.94|3093.24|3102.85|3094.15|3102.85|3094.15|3101.94|3093.24|37
1628350240000|2021-08-07 15:30:40|3102.96|3094.26|3102.68|3093.98|3103.16|3094.46|3102.62|3093.92|37
1628350250000|2021-08-07 15:30:50|3102.86|3094.16|3102.36|3093.66|3103.46|3094.76|3102.05|3093.35|38
1628350260000|2021-08-07 15:31:00|3102.32|3093.62|3102.7|3094|3102.78|3094.08|3101.94|3093.24|34
1628350270000|2021-08-07 15:31:10|3102.71|3094.01|3101.82|3093.12|3102.75|3094.05|3101.77|3093.07|36
1628350280000|2021-08-07 15:31:20|3101.85|3093.15|3101.92|3093.22|3102.32|3093.62|3101.84|3093.14|35
1628350290000|2021-08-07 15:31:30|3101.9|3093.2|3102.37|3093.67|3102.67|3093.97|3101.87|3093.17|32
1628350300000|2021-08-07 15:31:40|3102.39|3093.69|3102.06|3093.36|3102.41|3093.71|3101.96|3093.26|36
1628350310000|2021-08-07 15:31:50|3101.97|3093.27|3102.03|3093.33|3102.35|3093.65|3101.56|3092.86|39
1628350320000|2021-08-07 15:32:00|3101.96|3093.26|3102.27|3093.57|3102.48|3093.78|3101.81|3093.11|36
1628350330000|2021-08-07 15:32:10|3102.2|3093.5|3103.45|3094.75|3103.45|3094.75|3102.19|3093.49|37
1628350340000|2021-08-07 15:32:20|3103.43|3094.73|3102.48|3093.78|3103.43|3094.73|3102.39|3093.69|30
1628350350000|2021-08-07 15:32:30|3102.43|3093.73|3102.36|3093.66|3102.43|3093.73|3102.02|3093.32|31
1628350360000|2021-08-07 15:32:40|3102.38|3093.68|3102.73|3094.03|3103.4|3094.7|3102.35|3093.65|28
1628350370000|2021-08-07 15:32:50|3102.37|3093.67|3102.34|3093.64|3102.46|3093.76|3102.22|3093.52|31
1628350380000|2021-08-07 15:33:00|3102.35|3093.65|3097.85|3089.15|3102.35|3093.65|3097.82|3089.12|38
1628350390000|2021-08-07 15:33:10|3098.59|3089.89|3098.38|3089.68|3099.9|3091.2|3098.38|3089.68|36
1628350400000|2021-08-07 15:33:20|3098.35|3089.65|3097.86|3089.16|3098.92|3090.22|3097.71|3089.01|37
1628350410000|2021-08-07 15:33:30|3097.98|3089.28|3097.6|3088.9|3097.99|3089.29|3096.48|3087.78|36
1628350420000|2021-08-07 15:33:40|3098|3089.3|3098.29|3089.59|3098.58|3089.88|3096.98|3088.28|38
1628350430000|2021-08-07 15:33:50|3098.23|3089.53|3098.18|3089.48|3098.35|3089.65|3096.75|3088.05|37
1628350440000|2021-08-07 15:34:00|3097.94|3089.24|3099.68|3090.98|3100.18|3091.48|3097.94|3089.24|37
1628350450000|2021-08-07 15:34:10|3099.79|3091.09|3099.76|3091.06|3100.77|3092.07|3099.46|3090.76|39
1628350460000|2021-08-07 15:34:20|3099.8|3091.1|3100.5|3091.8|3100.57|3091.87|3098.97|3090.27|37
1628350470000|2021-08-07 15:34:30|3100.55|3091.85|3100.22|3091.52|3100.55|3091.85|3098.8|3090.1|32
1628350480000|2021-08-07 15:34:40|3100.23|3091.53|3099.53|3090.83|3100.43|3091.73|3099.36|3090.66|38
1628350490000|2021-08-07 15:34:50|3099.54|3090.84|3098.7|3090|3099.59|3090.89|3098.7|3090|30
1628350500000|2021-08-07 15:35:00|3098.74|3090.04|3097.46|3088.76|3099.11|3090.41|3097.46|3088.76|36
1628350510000|2021-08-07 15:35:10|3097.48|3088.78|3097.06|3088.36|3097.75|3089.05|3097.04|3088.34|37
1628350520000|2021-08-07 15:35:20|3097|3088.3|3096.22|3087.52|3097|3088.3|3096.16|3087.46|36
1628350530000|2021-08-07 15:35:30|3096.11|3087.41|3097.77|3089.07|3097.77|3089.07|3095.97|3087.27|33
1628350540000|2021-08-07 15:35:40|3097.85|3089.15|3098.28|3089.58|3098.42|3089.72|3097.54|3088.84|34
1628350550000|2021-08-07 15:35:50|3098.21|3089.51|3096.53|3087.83|3098.21|3089.51|3095.75|3087.05|38
1628350560000|2021-08-07 15:36:00|3096.59|3087.89|3097.66|3088.96|3097.68|3088.98|3096.56|3087.86|39
1628350570000|2021-08-07 15:36:10|3097.64|3088.94|3097.24|3088.54|3098.91|3090.21|3097.24|3088.54|37
1628350580000|2021-08-07 15:36:20|3097.33|3088.63|3098.7|3090|3098.91|3090.21|3097.33|3088.63|36
1628350590000|2021-08-07 15:36:30|3098.71|3090.01|3097.59|3088.89|3099.83|3091.13|3097.59|3088.89|38
1628350600000|2021-08-07 15:36:40|3097.35|3088.65|3097.69|3088.99|3097.69|3088.99|3096.21|3087.51|37
1628350610000|2021-08-07 15:36:50|3097.33|3088.63|3097.35|3088.65|3097.5|3088.8|3096.49|3087.79|38
1628350620000|2021-08-07 15:37:00|3097.41|3088.71|3099.04|3090.34|3099.04|3090.34|3097.02|3088.32|38
1628350630000|2021-08-07 15:37:10|3099.07|3090.37|3098.78|3090.08|3099.08|3090.38|3098.43|3089.73|30
1628350640000|2021-08-07 15:37:20|3098.95|3090.25|3099.05|3090.35|3099.12|3090.42|3098.94|3090.24|28
1628350650000|2021-08-07 15:37:30|3099.02|3090.32|3098.69|3089.99|3099.04|3090.34|3098.65|3089.95|33
1628350660000|2021-08-07 15:37:40|3098.73|3090.03|3098.86|3090.16|3099.08|3090.38|3098.56|3089.86|23
1628350670000|2021-08-07 15:37:50|3098.94|3090.24|3099.61|3090.91|3099.78|3091.08|3098.84|3090.14|33
1628350680000|2021-08-07 15:38:00|3099.19|3090.49|3100.49|3091.79|3100.49|3091.79|3099.19|3090.49|37
1628350690000|2021-08-07 15:38:10|3100.48|3091.78|3101.12|3092.42|3101.58|3092.88|3100.42|3091.72|36
1628350700000|2021-08-07 15:38:20|3101.02|3092.32|3101.92|3093.22|3102.2|3093.5|3100.88|3092.18|38
1628350710000|2021-08-07 15:38:30|3101.81|3093.11|3101.53|3092.83|3101.81|3093.11|3100.62|3091.92|38
1628350720000|2021-08-07 15:38:40|3101.63|3092.93|3101.37|3092.67|3101.84|3093.14|3100.88|3092.18|38
1628350730000|2021-08-07 15:38:50|3101.41|3092.71|3101.52|3092.82|3101.55|3092.85|3101.37|3092.67|32
1628350740000|2021-08-07 15:39:00|3101.41|3092.71|3102.68|3093.98|3102.86|3094.16|3101.41|3092.71|30
1628350750000|2021-08-07 15:39:10|3102.72|3094.02|3102.63|3093.93|3102.82|3094.12|3102.63|3093.93|28
1628350760000|2021-08-07 15:39:20|3102.7|3094|3103.93|3095.23|3104.5|3095.8|3102.7|3094|37
1628350770000|2021-08-07 15:39:30|3103.91|3095.21|3104.84|3096.14|3105.29|3096.59|3103.75|3095.05|34
1628350780000|2021-08-07 15:39:40|3104.72|3096.02|3105.65|3096.95|3106.18|3097.48|3104.59|3095.89|35
1628350790000|2021-08-07 15:39:50|3105.59|3096.89|3108.38|3099.68|3108.38|3099.68|3105.59|3096.89|38
1628350800000|2021-08-07 15:40:00|3108.47|3099.77|3106.74|3098.04|3108.48|3099.78|3106.47|3097.77|39
1628350810000|2021-08-07 15:40:10|3106.73|3098.03|3106.46|3097.76|3106.79|3098.09|3106.4|3097.7|34
1628350820000|2021-08-07 15:40:20|3106.38|3097.68|3104.9|3096.2|3106.4|3097.7|3104.9|3096.2|32
1628350830000|2021-08-07 15:40:30|3104.83|3096.13|3104.1|3095.4|3105.42|3096.72|3103.99|3095.29|38
1628350840000|2021-08-07 15:40:40|3104.15|3095.45|3104.66|3095.96|3104.78|3096.08|3103.84|3095.14|38
1628350850000|2021-08-07 15:40:50|3104.67|3095.97|3104.81|3096.11|3105.77|3097.07|3104.62|3095.92|30
1628350860000|2021-08-07 15:41:00|3104.94|3096.24|3104.03|3095.33|3104.94|3096.24|3103.6|3094.9|35
1628350870000|2021-08-07 15:41:10|3104.07|3095.37|3102.95|3094.25|3104.16|3095.46|3102.45|3093.75|34
1628350880000|2021-08-07 15:41:20|3103.12|3094.42|3104.72|3096.02|3104.84|3096.14|3103.12|3094.42|37
1628350890000|2021-08-07 15:41:30|3104.79|3096.09|3103.78|3095.08|3104.79|3096.09|3103.65|3094.95|34
1628350900000|2021-08-07 15:41:40|3104.27|3095.57|3103.97|3095.27|3104.92|3096.22|3103.97|3095.27|30
1628350910000|2021-08-07 15:41:50|3103.96|3095.26|3103.37|3094.67|3103.96|3095.26|3102.56|3093.86|31
1628350920000|2021-08-07 15:42:00|3103.38|3094.68|3103.03|3094.33|3104.19|3095.49|3103.03|3094.33|40
1628350930000|2021-08-07 15:42:10|3102.77|3094.07|3102.66|3093.96|3103.16|3094.46|3102.06|3093.36|35
1628350940000|2021-08-07 15:42:20|3102.57|3093.87|3102.19|3093.49|3103.42|3094.72|3101.94|3093.24|38
1628350950000|2021-08-07 15:42:30|3102.12|3093.42|3101.43|3092.73|3102.31|3093.61|3101.43|3092.73|23
1628350960000|2021-08-07 15:42:40|3101.6|3092.9|3102.04|3093.34|3102.04|3093.34|3101.55|3092.85|32
1628350970000|2021-08-07 15:42:50|3101.82|3093.12|3102.5|3093.8|3102.5|3093.8|3101.61|3092.91|33
1628350980000|2021-08-07 15:43:00|3102.58|3093.88|3101.35|3092.65|3103.15|3094.45|3101.22|3092.52|32
1628350990000|2021-08-07 15:43:10|3101.32|3092.62|3101.27|3092.57|3102.09|3093.39|3101.01|3092.31|37
1628351000000|2021-08-07 15:43:20|3101.45|3092.75|3102.22|3093.52|3102.97|3094.27|3101.35|3092.65|36
1628351010000|2021-08-07 15:43:30|3102.04|3093.34|3101.38|3092.68|3102.04|3093.34|3101.05|3092.35|32
1628351020000|2021-08-07 15:43:40|3101.73|3093.03|3102.29|3093.59|3102.32|3093.62|3101.73|3093.03|36
1628351030000|2021-08-07 15:43:50|3102.35|3093.65|3102.25|3093.55|3102.39|3093.69|3102.23|3093.53|36
1628351040000|2021-08-07 15:44:00|3102.27|3093.57|3099.77|3091.07|3102.36|3093.66|3099.25|3090.55|37
1628351050000|2021-08-07 15:44:10|3099.87|3091.17|3098.95|3090.25|3100.68|3091.98|3098.76|3090.06|38
1628351060000|2021-08-07 15:44:20|3098.81|3090.11|3098.95|3090.25|3099.05|3090.35|3098.57|3089.87|36
1628351070000|2021-08-07 15:44:30|3099.1|3090.4|3099.75|3091.05|3099.96|3091.26|3099.06|3090.36|36
1628351080000|2021-08-07 15:44:40|3099.71|3091.01|3099.4|3090.7|3099.71|3091.01|3099.01|3090.31|34
1628351090000|2021-08-07 15:44:50|3099.27|3090.57|3100.03|3091.33|3100.41|3091.71|3099.11|3090.41|27
1628351100000|2021-08-07 15:45:00|3099.61|3090.91|3101.65|3092.95|3101.65|3092.95|3099.61|3090.91|36
1628351110000|2021-08-07 15:45:10|3101.53|3092.83|3102.16|3093.46|3102.16|3093.46|3101.24|3092.54|36
1628351120000|2021-08-07 15:45:20|3102.17|3093.47|3101.5|3092.8|3102.29|3093.59|3101.45|3092.75|36
1628351130000|2021-08-07 15:45:30|3101.46|3092.76|3101.36|3092.66|3101.68|3092.98|3101.33|3092.63|32
1628351140000|2021-08-07 15:45:40|3101.39|3092.69|3099.52|3090.82|3101.4|3092.7|3099.49|3090.79|27
1628351150000|2021-08-07 15:45:50|3099.5|3090.8|3098.29|3089.59|3099.5|3090.8|3098.29|3089.59|33
1628351160000|2021-08-07 15:46:00|3098.31|3089.61|3098.36|3089.66|3098.82|3090.12|3098.28|3089.58|30
1628351170000|2021-08-07 15:46:10|3098.3|3089.6|3097.16|3088.46|3098.38|3089.68|3097.12|3088.42|29
1628351180000|2021-08-07 15:46:20|3097.17|3088.47|3095.83|3087.13|3097.17|3088.47|3095.64|3086.94|34
1628351190000|2021-08-07 15:46:30|3095.95|3087.25|3095.82|3087.12|3096.08|3087.38|3095.71|3087.01|38
1628351200000|2021-08-07 15:46:40|3095.87|3087.17|3095.46|3086.76|3095.89|3087.19|3095.37|3086.67|30
1628351210000|2021-08-07 15:46:50|3095.36|3086.66|3094.84|3086.14|3095.38|3086.68|3094.61|3085.91|32
1628351220000|2021-08-07 15:47:00|3094.77|3086.07|3096.5|3087.8|3096.5|3087.8|3093.84|3085.14|36
1628351230000|2021-08-07 15:47:10|3096.21|3087.51|3093.34|3084.64|3096.21|3087.51|3093.13|3084.43|38
1628351240000|2021-08-07 15:47:20|3093.44|3084.74|3090.61|3081.91|3093.48|3084.78|3090.58|3081.88|39
1628351250000|2021-08-07 15:47:30|3090.96|3082.26|3089.6|3080.9|3090.97|3082.27|3088.58|3079.88|34
1628351260000|2021-08-07 15:47:40|3089.98|3081.28|3091.76|3083.06|3091.9|3083.2|3089.98|3081.28|38
1628351270000|2021-08-07 15:47:50|3091.75|3083.05|3091.48|3082.78|3091.78|3083.08|3091.01|3082.31|36
1628351280000|2021-08-07 15:48:00|3091.6|3082.9|3092.18|3083.48|3092.43|3083.73|3091.3|3082.6|40
1628351290000|2021-08-07 15:48:10|3091.98|3083.28|3091.58|3082.88|3092.33|3083.63|3091.23|3082.53|37
1628351300000|2021-08-07 15:48:20|3091.59|3082.89|3091.14|3082.44|3091.83|3083.13|3091.06|3082.36|32
1628351310000|2021-08-07 15:48:30|3090.63|3081.93|3089.32|3080.62|3090.63|3081.93|3089.32|3080.62|37
1628351320000|2021-08-07 15:48:40|3089.35|3080.65|3090.51|3081.81|3090.52|3081.82|3088.82|3080.12|36
1628351330000|2021-08-07 15:48:50|3090.42|3081.72|3088.24|3079.54|3090.5|3081.8|3087.63|3078.93|35
1628351340000|2021-08-07 15:49:00|3088.06|3079.36|3088.16|3079.46|3088.25|3079.55|3087.62|3078.92|38
1628351350000|2021-08-07 15:49:10|3088.13|3079.43|3087.45|3078.75|3088.25|3079.55|3087.15|3078.45|38
1628351360000|2021-08-07 15:49:20|3087.46|3078.76|3089.03|3080.33|3089.07|3080.37|3087.46|3078.76|27
1628351370000|2021-08-07 15:49:30|3089.29|3080.59|3089.67|3080.97|3089.67|3080.97|3089.12|3080.42|30
1628351380000|2021-08-07 15:49:40|3089.62|3080.92|3089.51|3080.81|3089.79|3081.09|3088.43|3079.73|35
1628351390000|2021-08-07 15:49:50|3089.41|3080.71|3088.26|3079.56|3089.67|3080.97|3088.26|3079.56|37
1628351400000|2021-08-07 15:50:00|3088.18|3079.48|3089.47|3080.77|3089.48|3080.78|3088.17|3079.47|34
1628351410000|2021-08-07 15:50:10|3089.49|3080.79|3090.45|3081.75|3090.45|3081.75|3089.38|3080.68|33
1628351420000|2021-08-07 15:50:20|3090.39|3081.69|3093.52|3084.82|3093.56|3084.86|3090.28|3081.58|39
1628351430000|2021-08-07 15:50:30|3094.3|3085.6|3095.64|3086.94|3095.64|3086.94|3093.89|3085.19|36
1628351440000|2021-08-07 15:50:40|3095.67|3086.97|3094.24|3085.54|3096.55|3087.85|3094|3085.3|37
1628351450000|2021-08-07 15:50:50|3094.26|3085.56|3093.68|3084.98|3094.28|3085.58|3092.92|3084.22|38
1628351460000|2021-08-07 15:51:00|3093.67|3084.97|3095.61|3086.91|3095.86|3087.16|3093.54|3084.84|39
1628351470000|2021-08-07 15:51:10|3095.54|3086.84|3093.99|3085.29|3095.89|3087.19|3093.91|3085.21|38
1628351480000|2021-08-07 15:51:20|3094.21|3085.51|3094.11|3085.41|3094.4|3085.7|3094|3085.3|35
1628351490000|2021-08-07 15:51:30|3094.12|3085.42|3094.9|3086.2|3095.16|3086.46|3093.86|3085.16|37
1628351500000|2021-08-07 15:51:40|3094.93|3086.23|3095.31|3086.61|3095.59|3086.89|3094.79|3086.09|33
1628351510000|2021-08-07 15:51:50|3095.33|3086.63|3095.57|3086.87|3095.73|3087.03|3095.33|3086.63|33
1628351520000|2021-08-07 15:52:00|3095.58|3086.88|3094.88|3086.18|3095.58|3086.88|3094.59|3085.89|33
1628351530000|2021-08-07 15:52:10|3094.86|3086.16|3098.45|3089.75|3098.47|3089.77|3094.86|3086.16|33
1628351540000|2021-08-07 15:52:20|3098.51|3089.81|3098.29|3089.59|3098.51|3089.81|3097.29|3088.59|35
1628351550000|2021-08-07 15:52:30|3098.32|3089.62|3095.94|3087.24|3098.45|3089.75|3095.72|3087.02|32
1628351560000|2021-08-07 15:52:40|3095.98|3087.28|3096.18|3087.48|3096.2|3087.5|3095.82|3087.12|30
1628351570000|2021-08-07 15:52:50|3096.2|3087.5|3096|3087.3|3096.36|3087.66|3096|3087.3|33
1628351580000|2021-08-07 15:53:00|3095.98|3087.28|3094.23|3085.53|3096.09|3087.39|3093.9|3085.2|33
1628351590000|2021-08-07 15:53:10|3094.19|3085.49|3093.27|3084.57|3094.28|3085.58|3093.27|3084.57|32
1628351600000|2021-08-07 15:53:20|3093.14|3084.44|3091.72|3083.02|3093.18|3084.48|3091.45|3082.75|37
1628351610000|2021-08-07 15:53:30|3091.77|3083.07|3091.23|3082.53|3091.96|3083.26|3091.23|3082.53|31
1628351620000|2021-08-07 15:53:40|3091.28|3082.58|3088.6|3079.9|3091.28|3082.58|3088.59|3079.89|37
1628351630000|2021-08-07 15:53:50|3088.61|3079.91|3087.78|3079.08|3089.29|3080.59|3087.78|3079.08|37
1628351640000|2021-08-07 15:54:00|3087.88|3079.18|3085.56|3076.86|3087.89|3079.19|3084.7|3076|37
1628351650000|2021-08-07 15:54:10|3085.7|3077|3086.07|3077.37|3086.36|3077.66|3085.01|3076.31|36
1628351660000|2021-08-07 15:54:20|3085.91|3077.21|3085.07|3076.37|3085.91|3077.21|3084.07|3075.37|36
1628351670000|2021-08-07 15:54:30|3084.95|3076.25|3083.43|3074.73|3085.79|3077.09|3083.29|3074.59|31
1628351680000|2021-08-07 15:54:40|3083.35|3074.65|3084.21|3075.51|3084.28|3075.58|3082.45|3073.75|35
1628351690000|2021-08-07 15:54:50|3084.22|3075.52|3084.17|3075.47|3084.69|3075.99|3083.97|3075.27|37
1628351700000|2021-08-07 15:55:00|3084.28|3075.58|3083.07|3074.37|3084.38|3075.68|3082.42|3073.72|39
1628351710000|2021-08-07 15:55:10|3083.68|3074.98|3086.98|3078.28|3086.98|3078.28|3083.6|3074.9|38
1628351720000|2021-08-07 15:55:20|3087.03|3078.33|3089.47|3080.77|3090.36|3081.66|3087.03|3078.33|40
1628351730000|2021-08-07 15:55:30|3089.23|3080.53|3088.56|3079.86|3089.32|3080.62|3087.9|3079.2|36
1628351740000|2021-08-07 15:55:40|3088.7|3080|3088.1|3079.4|3088.7|3080|3088.04|3079.34|35
1628351750000|2021-08-07 15:55:50|3088.11|3079.41|3089.23|3080.53|3089.31|3080.61|3088.11|3079.41|36
1628351760000|2021-08-07 15:56:00|3089.21|3080.51|3087.7|3079|3090.19|3081.49|3087.7|3079|39
1628351770000|2021-08-07 15:56:10|3087.65|3078.95|3085.26|3076.56|3087.65|3078.95|3085|3076.3|37
1628351780000|2021-08-07 15:56:20|3085.28|3076.58|3086.68|3077.98|3086.68|3077.98|3084.7|3076|39
1628351790000|2021-08-07 15:56:30|3086.81|3078.11|3088.07|3079.37|3088.07|3079.37|3086.66|3077.96|34
1628351800000|2021-08-07 15:56:40|3088.12|3079.42|3088.08|3079.38|3088.14|3079.44|3087.58|3078.88|35
1628351810000|2021-08-07 15:56:50|3088.02|3079.32|3088.96|3080.26|3089.27|3080.57|3087.96|3079.26|37
1628351820000|2021-08-07 15:57:00|3089.11|3080.41|3089.2|3080.5|3089.41|3080.71|3089.01|3080.31|36
1628351830000|2021-08-07 15:57:10|3089.17|3080.47|3086.52|3077.82|3089.17|3080.47|3086.22|3077.52|40
1628351840000|2021-08-07 15:57:20|3086.54|3077.84|3087.94|3079.24|3087.94|3079.24|3086.18|3077.48|34
1628351850000|2021-08-07 15:57:30|3087.95|3079.25|3088.52|3079.82|3089.26|3080.56|3087.66|3078.96|36
1628351860000|2021-08-07 15:57:40|3088.16|3079.46|3086.47|3077.77|3088.26|3079.56|3086.46|3077.76|35
1628351870000|2021-08-07 15:57:50|3086.48|3077.78|3085.74|3077.04|3086.48|3077.78|3085.65|3076.95|38
1628351880000|2021-08-07 15:58:00|3085.75|3077.05|3086.31|3077.61|3086.99|3078.29|3085.64|3076.94|36
1628351890000|2021-08-07 15:58:10|3086.18|3077.48|3087.21|3078.51|3087.21|3078.51|3086.18|3077.48|32
1628351900000|2021-08-07 15:58:20|3087.2|3078.5|3088.22|3079.52|3088.22|3079.52|3087.2|3078.5|31
1628351910000|2021-08-07 15:58:30|3088.35|3079.65|3087.15|3078.45|3088.35|3079.65|3086.87|3078.17|35
1628351920000|2021-08-07 15:58:40|3087.26|3078.56|3087.77|3079.07|3087.77|3079.07|3087.26|3078.56|30
1628351930000|2021-08-07 15:58:50|3087.85|3079.15|3087.34|3078.64|3087.85|3079.15|3087.29|3078.59|35
1628351940000|2021-08-07 15:59:00|3087.37|3078.67|3086.79|3078.09|3087.43|3078.73|3086.32|3077.62|35
1628351950000|2021-08-07 15:59:10|3087.16|3078.46|3087.82|3079.12|3087.99|3079.29|3087.16|3078.46|33
1628351960000|2021-08-07 15:59:20|3087.81|3079.11|3088.96|3080.26|3089.36|3080.66|3087.81|3079.11|37
1628351970000|2021-08-07 15:59:30|3088.95|3080.25|3087.93|3079.23|3089.17|3080.47|3087.93|3079.23|36
1628351980000|2021-08-07 15:59:40|3087.84|3079.14|3088.56|3079.86|3089.02|3080.32|3087.83|3079.13|35
1628351990000|2021-08-07 15:59:50|3088.63|3079.93|3088.74|3080.04|3088.89|3080.19|3088.51|3079.81|35
1628352000000|2021-08-07 16:00:00|3088.73|3080.03|3089.6|3080.9|3089.64|3080.94|3088.64|3079.94|35
1628352010000|2021-08-07 16:00:10|3089.94|3081.24|3090.45|3081.75|3092.32|3083.62|3089.91|3081.21|37
1628352020000|2021-08-07 16:00:20|3089.83|3081.13|3089.04|3080.34|3089.83|3081.13|3087.52|3078.82|34
1628352030000|2021-08-07 16:00:30|3089.12|3080.42|3087.2|3078.5|3089.31|3080.61|3087.11|3078.41|38
1628352040000|2021-08-07 16:00:40|3087.19|3078.49|3086.63|3077.93|3087.49|3078.79|3086.22|3077.52|33
1628352050000|2021-08-07 16:00:50|3086.64|3077.94|3087.14|3078.44|3087.57|3078.87|3086.46|3077.76|36
1628352060000|2021-08-07 16:01:00|3087.16|3078.46|3088.89|3080.19|3089.06|3080.36|3086.45|3077.75|37
1628352070000|2021-08-07 16:01:10|3088.86|3080.16|3088.79|3080.09|3088.9|3080.2|3087.52|3078.82|38
1628352080000|2021-08-07 16:01:20|3088.74|3080.04|3088.75|3080.05|3088.91|3080.21|3088.51|3079.81|35
1628352090000|2021-08-07 16:01:30|3088.74|3080.04|3087.91|3079.21|3088.78|3080.08|3087.16|3078.46|34
1628352100000|2021-08-07 16:01:40|3088.08|3079.38|3085.01|3076.31|3088.25|3079.55|3084.97|3076.27|38
1628352110000|2021-08-07 16:01:50|3085.03|3076.33|3082.69|3073.99|3085.3|3076.6|3081.45|3072.75|37
1628352120000|2021-08-07 16:02:00|3083.02|3074.32|3082.66|3073.96|3084.74|3076.04|3081.82|3073.12|39
1628352130000|2021-08-07 16:02:10|3082.88|3074.18|3083.91|3075.21|3084.26|3075.56|3081.93|3073.23|38
1628352140000|2021-08-07 16:02:20|3084.09|3075.39|3086.9|3078.2|3087.11|3078.41|3083.85|3075.15|38
1628352150000|2021-08-07 16:02:30|3086.72|3078.02|3084.63|3075.93|3087.38|3078.68|3084.63|3075.93|40
1628352160000|2021-08-07 16:02:40|3084.67|3075.97|3086.92|3078.22|3086.95|3078.25|3084.67|3075.97|39
1628352170000|2021-08-07 16:02:50|3086.88|3078.18|3088.18|3079.48|3088.77|3080.07|3086.64|3077.94|37
1628352180000|2021-08-07 16:03:00|3087.94|3079.24|3082.87|3074.17|3087.94|3079.24|3082.87|3074.17|38
1628352190000|2021-08-07 16:03:10|3082.8|3074.1|3082.7|3074|3083.05|3074.35|3081.3|3072.6|40
1628352200000|2021-08-07 16:03:20|3082.47|3073.77|3078.61|3069.91|3082.47|3073.77|3078.61|3069.91|39
1628352210000|2021-08-07 16:03:30|3078.76|3070.06|3076.47|3067.77|3078.76|3070.06|3076.47|3067.77|35
1628352220000|2021-08-07 16:03:40|3076.49|3067.79|3074.2|3065.5|3076.83|3068.13|3074.12|3065.42|36
1628352230000|2021-08-07 16:03:50|3074.4|3065.7|3072.54|3063.84|3074.4|3065.7|3071.52|3062.82|39
1628352240000|2021-08-07 16:04:00|3072.22|3063.52|3078.25|3069.55|3078.46|3069.76|3071.94|3063.24|40
1628352250000|2021-08-07 16:04:10|3077.97|3069.27|3080.6|3071.9|3080.94|3072.24|3077.59|3068.89|39
1628352260000|2021-08-07 16:04:20|3080.31|3071.61|3073.94|3065.24|3080.38|3071.68|3073.94|3065.24|40
1628352270000|2021-08-07 16:04:30|3074.17|3065.47|3062.08|3053.38|3074.17|3065.47|3062.01|3053.31|40
1628352280000|2021-08-07 16:04:40|3061.42|3052.72|3059.95|3051.25|3061.42|3052.72|3056.4|3047.7|40
1628352290000|2021-08-07 16:04:50|3059.66|3050.96|3066.28|3057.58|3066.91|3058.21|3059.56|3050.86|39
1628352300000|2021-08-07 16:05:00|3065.51|3056.81|3066.63|3057.93|3068.31|3059.61|3064.32|3055.62|39
1628352310000|2021-08-07 16:05:10|3066.88|3058.18|3062.53|3053.83|3067.8|3059.1|3061.12|3052.42|40
1628352320000|2021-08-07 16:05:20|3062.21|3053.51|3060.84|3052.14|3062.89|3054.19|3058.89|3050.19|37
1628352330000|2021-08-07 16:05:30|3060.07|3051.37|3049.56|3040.86|3060.07|3051.37|3048.64|3039.94|40
1628352340000|2021-08-07 16:05:40|3050.15|3041.45|3056.6|3047.9|3056.6|3047.9|3050.15|3041.45|38
1628352350000|2021-08-07 16:05:50|3057.43|3048.73|3060.1|3051.4|3060.1|3051.4|3057.07|3048.37|39
1628352360000|2021-08-07 16:06:00|3059.93|3051.23|3057.82|3049.12|3060.03|3051.33|3054.01|3045.31|37
1628352370000|2021-08-07 16:06:10|3057.88|3049.18|3059.7|3051|3059.7|3051|3055.51|3046.81|40
1628352380000|2021-08-07 16:06:20|3059.46|3050.76|3058.43|3049.73|3059.56|3050.86|3055.64|3046.94|38
1628352390000|2021-08-07 16:06:30|3056.91|3048.21|3055.75|3047.05|3057.34|3048.64|3055.36|3046.66|39
1628352400000|2021-08-07 16:06:40|3055.34|3046.64|3050.93|3042.23|3055.34|3046.64|3049.41|3040.71|40
1628352410000|2021-08-07 16:06:50|3051.08|3042.38|3042.74|3034.04|3051.27|3042.57|3041.26|3032.56|39
1628352420000|2021-08-07 16:07:00|3043.09|3034.39|3048.1|3039.4|3048.1|3039.4|3043.02|3034.32|39
1628352430000|2021-08-07 16:07:10|3048.04|3039.34|3041.97|3033.27|3048.26|3039.56|3041.97|3033.27|40
1628352440000|2021-08-07 16:07:20|3041.36|3032.66|3040.87|3032.17|3042.45|3033.75|3040.18|3031.48|37
1628352450000|2021-08-07 16:07:30|3040.86|3032.16|3041.81|3033.11|3042.65|3033.95|3040.86|3032.16|40
1628352460000|2021-08-07 16:07:40|3041.72|3033.02|3046.84|3038.14|3046.84|3038.14|3041.7|3033|40
1628352470000|2021-08-07 16:07:50|3046.82|3038.12|3046.15|3037.45|3048.66|3039.96|3045.49|3036.79|40
1628352480000|2021-08-07 16:08:00|3046.06|3037.36|3049.25|3040.55|3049.25|3040.55|3045.4|3036.7|38
1628352490000|2021-08-07 16:08:10|3049.28|3040.58|3048.8|3040.1|3052.39|3043.69|3048.8|3040.1|39
1628352500000|2021-08-07 16:08:20|3048.64|3039.94|3051.78|3043.08|3051.9|3043.2|3046.99|3038.29|40
1628352510000|2021-08-07 16:08:30|3051.93|3043.23|3051.09|3042.39|3054.02|3045.32|3051.05|3042.35|36
1628352520000|2021-08-07 16:08:40|3051.08|3042.38|3051.5|3042.8|3051.76|3043.06|3049.37|3040.67|37
1628352530000|2021-08-07 16:08:50|3051.56|3042.86|3049.92|3041.22|3051.85|3043.15|3048.22|3039.52|39
1628352540000|2021-08-07 16:09:00|3049.95|3041.25|3051.73|3043.03|3052.59|3043.89|3049.95|3041.25|39
1628352550000|2021-08-07 16:09:10|3051.64|3042.94|3051.19|3042.49|3052.76|3044.06|3051.19|3042.49|38
1628352560000|2021-08-07 16:09:20|3051.31|3042.61|3052.08|3043.38|3052.71|3044.01|3051.31|3042.61|37
1628352570000|2021-08-07 16:09:30|3052.05|3043.35|3051.38|3042.68|3052.05|3043.35|3047.62|3038.92|37
1628352580000|2021-08-07 16:09:40|3051.54|3042.84|3051.85|3043.15|3052.24|3043.54|3049.61|3040.91|38
1628352590000|2021-08-07 16:09:50|3051.92|3043.22|3054.66|3045.96|3054.66|3045.96|3051.76|3043.06|36
1628352600000|2021-08-07 16:10:00|3054.64|3045.94|3054.19|3045.49|3055.83|3047.13|3054.19|3045.49|38
1628352610000|2021-08-07 16:10:10|3054.07|3045.37|3053.79|3045.09|3054.07|3045.37|3052.5|3043.8|37
1628352620000|2021-08-07 16:10:20|3053.86|3045.16|3057.58|3048.88|3057.79|3049.09|3053.71|3045.01|38
1628352630000|2021-08-07 16:10:30|3057.55|3048.85|3059.75|3051.05|3060.1|3051.4|3055.42|3046.72|38
1628352640000|2021-08-07 16:10:40|3059.81|3051.11|3058.8|3050.1|3060.62|3051.92|3057|3048.3|40
1628352650000|2021-08-07 16:10:50|3058.87|3050.17|3062.4|3053.7|3063.37|3054.67|3058.87|3050.17|40
1628352660000|2021-08-07 16:11:00|3062.31|3053.61|3063.63|3054.93|3063.66|3054.96|3060.7|3052|39
1628352670000|2021-08-07 16:11:10|3063.53|3054.83|3065.75|3057.05|3066.91|3058.21|3063.53|3054.83|38
1628352680000|2021-08-07 16:11:20|3066.06|3057.36|3068.44|3059.74|3069.14|3060.44|3065.82|3057.12|40
1628352690000|2021-08-07 16:11:30|3068.21|3059.51|3067.38|3058.68|3069.29|3060.59|3067.29|3058.59|39
1628352700000|2021-08-07 16:11:40|3067.08|3058.38|3063.38|3054.68|3068.89|3060.19|3063.38|3054.68|40
1628352710000|2021-08-07 16:11:50|3063.41|3054.71|3067.27|3058.57|3067.31|3058.61|3063.41|3054.71|40
1628352720000|2021-08-07 16:12:00|3067.23|3058.53|3069.52|3060.82|3069.66|3060.96|3066.54|3057.84|40
1628352730000|2021-08-07 16:12:10|3069.36|3060.66|3068.62|3059.92|3069.36|3060.66|3067.86|3059.16|38
1628352740000|2021-08-07 16:12:20|3068.64|3059.94|3066.67|3057.97|3069.47|3060.77|3066.67|3057.97|40
1628352750000|2021-08-07 16:12:30|3066.61|3057.91|3060.31|3051.61|3066.61|3057.91|3060.02|3051.32|40
1628352760000|2021-08-07 16:12:40|3060.14|3051.44|3057.44|3048.74|3060.14|3051.44|3055.17|3046.47|39
1628352770000|2021-08-07 16:12:50|3057.2|3048.5|3055.99|3047.29|3059.7|3051|3055.78|3047.08|40
1628352780000|2021-08-07 16:13:00|3055.94|3047.24|3055.97|3047.27|3056.12|3047.42|3053.84|3045.14|39
1628352790000|2021-08-07 16:13:10|3055.98|3047.28|3058.1|3049.4|3058.75|3050.05|3055.07|3046.37|40
1628352800000|2021-08-07 16:13:20|3058.36|3049.66|3055.91|3047.21|3060.63|3051.93|3055.91|3047.21|40
1628352810000|2021-08-07 16:13:30|3055.9|3047.2|3050.65|3041.95|3055.99|3047.29|3050.61|3041.91|39
1628352820000|2021-08-07 16:13:40|3050.86|3042.16|3048.31|3039.61|3052.11|3043.41|3048.31|3039.61|37
1628352830000|2021-08-07 16:13:50|3048.39|3039.69|3049.15|3040.45|3050.18|3041.48|3047.63|3038.93|40
1628352840000|2021-08-07 16:14:00|3049.09|3040.39|3049.55|3040.85|3050.27|3041.57|3048.67|3039.97|40
1628352850000|2021-08-07 16:14:10|3049.62|3040.92|3050.29|3041.59|3050.35|3041.65|3049.13|3040.43|38
1628352860000|2021-08-07 16:14:20|3050.16|3041.46|3050.7|3042|3051.69|3042.99|3050.16|3041.46|39
1628352870000|2021-08-07 16:14:30|3050.59|3041.89|3050.91|3042.21|3051.27|3042.57|3048.9|3040.2|40
1628352880000|2021-08-07 16:14:40|3050.9|3042.2|3050.8|3042.1|3052.17|3043.47|3050.57|3041.87|37
1628352890000|2021-08-07 16:14:50|3050.77|3042.07|3052.75|3044.05|3053.62|3044.92|3050.7|3042|32
1628352900000|2021-08-07 16:15:00|3052.57|3043.87|3054.38|3045.68|3054.42|3045.72|3050.89|3042.19|39
1628352910000|2021-08-07 16:15:10|3054.16|3045.46|3055.56|3046.86|3055.62|3046.92|3053.34|3044.64|38
1628352920000|2021-08-07 16:15:20|3055.75|3047.05|3056.6|3047.9|3056.76|3048.06|3055.71|3047.01|40
1628352930000|2021-08-07 16:15:30|3056.52|3047.82|3059.72|3051.02|3060.04|3051.34|3056.52|3047.82|38
1628352940000|2021-08-07 16:15:40|3059.76|3051.06|3059.93|3051.23|3061.55|3052.85|3059.32|3050.62|38
1628352950000|2021-08-07 16:15:50|3060.33|3051.63|3060.2|3051.5|3061.38|3052.68|3060.2|3051.5|37
1628352960000|2021-08-07 16:16:00|3060.24|3051.54|3060.61|3051.91|3060.64|3051.94|3060.06|3051.36|35
1628352970000|2021-08-07 16:16:10|3060.63|3051.93|3054.24|3045.54|3060.63|3051.93|3054|3045.3|38
1628352980000|2021-08-07 16:16:20|3054.25|3045.55|3055.55|3046.85|3056.83|3048.13|3054.25|3045.55|39
1628352990000|2021-08-07 16:16:30|3055.48|3046.78|3048.47|3039.77|3055.48|3046.78|3048.43|3039.73|40
1628353000000|2021-08-07 16:16:40|3048.61|3039.91|3047.7|3039|3048.99|3040.29|3047.7|3039|40
1628353010000|2021-08-07 16:16:50|3048.1|3039.4|3047.52|3038.82|3049.44|3040.74|3047.52|3038.82|38
1628353020000|2021-08-07 16:17:00|3047.63|3038.93|3045.44|3036.74|3047.67|3038.97|3045.44|3036.74|40
1628353030000|2021-08-07 16:17:10|3045.31|3036.61|3045.45|3036.75|3046.55|3037.85|3043.74|3035.04|40
1628353040000|2021-08-07 16:17:20|3045.74|3037.04|3041.92|3033.22|3045.77|3037.07|3041.72|3033.02|39
1628353050000|2021-08-07 16:17:30|3041.85|3033.15|3037.7|3029|3041.85|3033.15|3037.7|3029|40
1628353060000|2021-08-07 16:17:40|3037.59|3028.89|3033.34|3024.64|3037.77|3029.07|3033.34|3024.64|40
1628353070000|2021-08-07 16:17:50|3033.37|3024.67|3033.75|3025.05|3034.03|3025.33|3031.64|3022.94|39
1628353080000|2021-08-07 16:18:00|3033.73|3025.03|3037.01|3028.31|3037.21|3028.51|3032.99|3024.29|39
1628353090000|2021-08-07 16:18:10|3037.07|3028.37|3034.36|3025.66|3039.37|3030.67|3034.2|3025.5|38
1628353100000|2021-08-07 16:18:20|3034.22|3025.52|3032.06|3023.36|3034.22|3025.52|3030.59|3021.89|39
1628353110000|2021-08-07 16:18:30|3032.12|3023.42|3031.38|3022.68|3032.79|3024.09|3031.38|3022.68|38
1628353120000|2021-08-07 16:18:40|3031.3|3022.6|3030.06|3021.36|3031.94|3023.24|3028.47|3019.77|40
1628353130000|2021-08-07 16:18:50|3030.39|3021.69|3034.72|3026.02|3034.72|3026.02|3029.63|3020.93|39
1628353140000|2021-08-07 16:19:00|3034.8|3026.1|3037.99|3029.29|3038.31|3029.61|3034.04|3025.34|39
1628353150000|2021-08-07 16:19:10|3038.03|3029.33|3034.28|3025.58|3038.03|3029.33|3034.28|3025.58|39
1628353160000|2021-08-07 16:19:20|3033.81|3025.11|3033.26|3024.56|3033.81|3025.11|3032.3|3023.6|40
1628353170000|2021-08-07 16:19:30|3033.33|3024.63|3035.43|3026.73|3035.74|3027.04|3032.54|3023.84|39
1628353180000|2021-08-07 16:19:40|3035.5|3026.8|3035.09|3026.39|3036.48|3027.78|3034.95|3026.25|36
1628353190000|2021-08-07 16:19:50|3034.99|3026.29|3017.34|3008.64|3034.99|3026.29|3017.34|3008.64|40
1628353200000|2021-08-07 16:20:00|3017.67|3008.97|3018.81|3010.11|3019.06|3010.36|3015.68|3006.98|40
1628353210000|2021-08-07 16:20:10|3018.7|3010|3017.9|3009.2|3018.7|3010|3015.08|3006.38|40
1628353220000|2021-08-07 16:20:20|3017.76|3009.06|3014.64|3005.94|3017.76|3009.06|3012.89|3004.19|40
1628353230000|2021-08-07 16:20:30|3013.53|3004.83|3010.68|3001.98|3014.06|3005.36|3008.34|2999.64|38
1628353240000|2021-08-07 16:20:40|3010.92|3002.22|3011.63|3002.93|3012.6|3003.9|3009.81|3001.11|39
1628353250000|2021-08-07 16:20:50|3011.13|3002.43|3010.6|3001.9|3013.09|3004.39|3010.11|3001.41|39
1628353260000|2021-08-07 16:21:00|3010.43|3001.73|3014.7|3006|3014.7|3006|3009.35|3000.65|39
1628353270000|2021-08-07 16:21:10|3014.91|3006.21|3018.27|3009.57|3018.92|3010.22|3013.07|3004.37|40
1628353280000|2021-08-07 16:21:20|3017.97|3009.27|3018.75|3010.05|3018.75|3010.05|3015.33|3006.63|39
1628353290000|2021-08-07 16:21:30|3018.94|3010.24|3017.55|3008.85|3019.76|3011.06|3015.4|3006.7|40
1628353300000|2021-08-07 16:21:40|3017.6|3008.9|3020.34|3011.64|3020.51|3011.81|3017.39|3008.69|39
1628353310000|2021-08-07 16:21:50|3020.32|3011.62|3017.99|3009.29|3020.48|3011.78|3017.99|3009.29|39
1628353320000|2021-08-07 16:22:00|3017.82|3009.12|3014.04|3005.34|3018.38|3009.68|3011.98|3003.28|37
1628353330000|2021-08-07 16:22:10|3014.03|3005.33|3019.11|3010.41|3019.11|3010.41|3014.03|3005.33|40
1628353340000|2021-08-07 16:22:20|3019.17|3010.47|3019.33|3010.63|3020.02|3011.32|3018.4|3009.7|38
1628353350000|2021-08-07 16:22:30|3019.3|3010.6|3018.62|3009.92|3019.57|3010.87|3018.27|3009.57|36
1628353360000|2021-08-07 16:22:40|3018.35|3009.65|3019.23|3010.53|3020.11|3011.41|3018.16|3009.46|37
1628353370000|2021-08-07 16:22:50|3019.2|3010.5|3019.51|3010.81|3019.67|3010.97|3016.2|3007.5|40
1628353380000|2021-08-07 16:23:00|3019.47|3010.77|3017.67|3008.97|3020.43|3011.73|3017.67|3008.97|39
1628353390000|2021-08-07 16:23:10|3017.49|3008.79|3015.08|3006.38|3017.49|3008.79|3013.35|3004.65|39
1628353400000|2021-08-07 16:23:20|3014.83|3006.13|3016.16|3007.46|3016.16|3007.46|3014|3005.3|37
1628353410000|2021-08-07 16:23:30|3016.12|3007.42|3018.6|3009.9|3019.33|3010.63|3015.96|3007.26|39
1628353420000|2021-08-07 16:23:40|3018.79|3010.09|3020.45|3011.75|3020.63|3011.93|3018.79|3010.09|38
1628353430000|2021-08-07 16:23:50|3020.51|3011.81|3020.76|3012.06|3021.41|3012.71|3020.02|3011.32|37
1628353440000|2021-08-07 16:24:00|3020.74|3012.04|3021.78|3013.08|3021.87|3013.17|3020.74|3012.04|40
1628353450000|2021-08-07 16:24:10|3021.3|3012.6|3025.95|3017.25|3025.95|3017.25|3021.3|3012.6|39
1628353460000|2021-08-07 16:24:20|3026.12|3017.42|3025.82|3017.12|3026.15|3017.45|3022.7|3014|37
1628353470000|2021-08-07 16:24:30|3025.66|3016.96|3028.36|3019.66|3028.79|3020.09|3024.99|3016.29|39
1628353480000|2021-08-07 16:24:40|3028.34|3019.64|3028.35|3019.65|3029.09|3020.39|3027.53|3018.83|39
1628353490000|2021-08-07 16:24:50|3028.18|3019.48|3029.49|3020.79|3029.65|3020.95|3027.68|3018.98|38
1628353500000|2021-08-07 16:25:00|3029.5|3020.8|3027.35|3018.65|3029.52|3020.82|3027.22|3018.52|40
1628353510000|2021-08-07 16:25:10|3027.24|3018.54|3028.84|3020.14|3029.32|3020.62|3026.13|3017.43|38
1628353520000|2021-08-07 16:25:20|3028.73|3020.03|3030.06|3021.36|3030.18|3021.48|3028.73|3020.03|39
1628353530000|2021-08-07 16:25:30|3030.19|3021.49|3029.69|3020.99|3030.19|3021.49|3028.35|3019.65|39
1628353540000|2021-08-07 16:25:40|3029.54|3020.84|3029.4|3020.7|3029.86|3021.16|3029.4|3020.7|39
1628353550000|2021-08-07 16:25:50|3029.41|3020.71|3030.48|3021.78|3030.65|3021.95|3029.37|3020.67|36
1628353560000|2021-08-07 16:26:00|3030.4|3021.7|3031.14|3022.44|3032.72|3024.02|3030.36|3021.66|39
1628353570000|2021-08-07 16:26:10|3031.15|3022.45|3029.64|3020.94|3031.42|3022.72|3028.39|3019.69|39
1628353580000|2021-08-07 16:26:20|3029.68|3020.98|3030.45|3021.75|3031.29|3022.59|3029.68|3020.98|37
1628353590000|2021-08-07 16:26:30|3030.49|3021.79|3029.12|3020.42|3031.04|3022.34|3029.12|3020.42|34
1628353600000|2021-08-07 16:26:40|3029.2|3020.5|3026.86|3018.16|3029.46|3020.76|3026.86|3018.16|39
1628353610000|2021-08-07 16:26:50|3026.98|3018.28|3027.98|3019.28|3027.98|3019.28|3024.27|3015.57|40
1628353620000|2021-08-07 16:27:00|3027.85|3019.15|3027.13|3018.43|3028.52|3019.82|3025.58|3016.88|38
1628353630000|2021-08-07 16:27:10|3027.27|3018.57|3025.48|3016.78|3027.48|3018.78|3025.48|3016.78|38
1628353640000|2021-08-07 16:27:20|3025.38|3016.68|3022.9|3014.2|3026.19|3017.49|3022.75|3014.05|39
1628353650000|2021-08-07 16:27:30|3022.84|3014.14|3025.3|3016.6|3025.62|3016.92|3022.84|3014.14|36
1628353660000|2021-08-07 16:27:40|3025.27|3016.57|3028.03|3019.33|3028.03|3019.33|3024.76|3016.06|38
1628353670000|2021-08-07 16:27:50|3028|3019.3|3026.12|3017.42|3028.03|3019.33|3026.01|3017.31|39
1628353680000|2021-08-07 16:28:00|3026.19|3017.49|3025.95|3017.25|3027.29|3018.59|3025.18|3016.48|39
1628353690000|2021-08-07 16:28:10|3025.84|3017.14|3028.73|3020.03|3029.03|3020.33|3025.53|3016.83|38
1628353700000|2021-08-07 16:28:20|3028.71|3020.01|3027.63|3018.93|3029.37|3020.67|3027.03|3018.33|38
1628353710000|2021-08-07 16:28:30|3027.59|3018.89|3026.46|3017.76|3027.72|3019.02|3026.45|3017.75|37
1628353720000|2021-08-07 16:28:40|3026.58|3017.88|3025.37|3016.67|3026.58|3017.88|3025.22|3016.52|38
1628353730000|2021-08-07 16:28:50|3025.38|3016.68|3023.33|3014.63|3025.95|3017.25|3023.33|3014.63|34
1628353740000|2021-08-07 16:29:00|3023.14|3014.44|3022.91|3014.21|3023.72|3015.02|3021.44|3012.74|39
1628353750000|2021-08-07 16:29:10|3022.12|3013.42|3026.86|3018.16|3026.86|3018.16|3022.09|3013.39|39
1628353760000|2021-08-07 16:29:20|3026.75|3018.05|3028.63|3019.93|3028.83|3020.13|3026.75|3018.05|37
1628353770000|2021-08-07 16:29:30|3028.71|3020.01|3025.95|3017.25|3028.78|3020.08|3025.48|3016.78|39
1628353780000|2021-08-07 16:29:40|3025.97|3017.27|3023.47|3014.77|3026.04|3017.34|3023.43|3014.73|39
1628353790000|2021-08-07 16:29:50|3023.43|3014.73|3021.54|3012.84|3023.58|3014.88|3021.54|3012.84|36
1628353800000|2021-08-07 16:30:00|3021.58|3012.88|3023.82|3015.12|3023.82|3015.12|3019.62|3010.92|39
1628353810000|2021-08-07 16:30:10|3023.83|3015.13|3028.34|3019.64|3028.34|3019.64|3023.83|3015.13|38
1628353820000|2021-08-07 16:30:20|3028.42|3019.72|3029.74|3021.04|3029.93|3021.23|3027.8|3019.1|38
1628353830000|2021-08-07 16:30:30|3029.85|3021.15|3029.29|3020.59|3030.28|3021.58|3029.29|3020.59|34
1628353840000|2021-08-07 16:30:40|3029.39|3020.69|3031.75|3023.05|3031.75|3023.05|3029.21|3020.51|38
1628353850000|2021-08-07 16:30:50|3031.73|3023.03|3029.67|3020.97|3031.84|3023.14|3029.64|3020.94|38
1628353860000|2021-08-07 16:31:00|3029.44|3020.74|3032.2|3023.5|3032.2|3023.5|3029.1|3020.4|37
1628353870000|2021-08-07 16:31:10|3032.34|3023.64|3031.67|3022.97|3032.34|3023.64|3031.06|3022.36|34
1628353880000|2021-08-07 16:31:20|3031.84|3023.14|3034.75|3026.05|3034.84|3026.14|3031.84|3023.14|36
1628353890000|2021-08-07 16:31:30|3034.82|3026.12|3034.51|3025.81|3035.44|3026.74|3034.24|3025.54|36
1628353900000|2021-08-07 16:31:40|3034.53|3025.83|3032.61|3023.91|3034.59|3025.89|3031.63|3022.93|38
1628353910000|2021-08-07 16:31:50|3032.52|3023.82|3031.3|3022.6|3033.08|3024.38|3031.16|3022.46|39
1628353920000|2021-08-07 16:32:00|3031.24|3022.54|3034.88|3026.18|3034.88|3026.18|3031.24|3022.54|39
1628353930000|2021-08-07 16:32:10|3034.91|3026.21|3033.4|3024.7|3034.91|3026.21|3033.39|3024.69|38
1628353940000|2021-08-07 16:32:20|3033.37|3024.67|3034.51|3025.81|3034.51|3025.81|3033.37|3024.67|35
1628353950000|2021-08-07 16:32:30|3034.3|3025.6|3033.01|3024.31|3034.3|3025.6|3031.32|3022.62|38
1628353960000|2021-08-07 16:32:40|3033.07|3024.37|3035.71|3027.01|3036.08|3027.38|3033.07|3024.37|36
1628353970000|2021-08-07 16:32:50|3035.78|3027.08|3035.77|3027.07|3036.38|3027.68|3035.55|3026.85|34
1628353980000|2021-08-07 16:33:00|3035.8|3027.1|3037.43|3028.73|3037.81|3029.11|3035.43|3026.73|39
1628353990000|2021-08-07 16:33:10|3037.38|3028.68|3038.87|3030.17|3038.87|3030.17|3037.38|3028.68|38
1628354000000|2021-08-07 16:33:20|3038.79|3030.09|3035.82|3027.12|3038.91|3030.21|3035.61|3026.91|38
1628354010000|2021-08-07 16:33:30|3035.64|3026.94|3032.59|3023.89|3036.49|3027.79|3032.17|3023.47|40
1628354020000|2021-08-07 16:33:40|3032.19|3023.49|3034.05|3025.35|3034.05|3025.35|3030.65|3021.95|38
1628354030000|2021-08-07 16:33:50|3034.2|3025.5|3033.74|3025.04|3035.46|3026.76|3031.55|3022.85|39
1628354040000|2021-08-07 16:34:00|3034.26|3025.56|3032.02|3023.32|3034.26|3025.56|3031.38|3022.68|40
1628354050000|2021-08-07 16:34:10|3032.03|3023.33|3034.01|3025.31|3034.01|3025.31|3031.96|3023.26|35
1628354060000|2021-08-07 16:34:20|3033.97|3025.27|3032.11|3023.41|3035.19|3026.49|3032.11|3023.41|38
1628354070000|2021-08-07 16:34:30|3031.95|3023.25|3033.83|3025.13|3033.83|3025.13|3031.47|3022.77|36
1628354080000|2021-08-07 16:34:40|3033.87|3025.17|3035.16|3026.46|3035.22|3026.52|3033.66|3024.96|37
1628354090000|2021-08-07 16:34:50|3035.21|3026.51|3035.09|3026.39|3035.28|3026.58|3034.57|3025.87|39
1628354100000|2021-08-07 16:35:00|3035.15|3026.45|3038.32|3029.62|3038.32|3029.62|3035.08|3026.38|38
1628354110000|2021-08-07 16:35:10|3037.81|3029.11|3037.09|3028.39|3037.81|3029.11|3036.83|3028.13|35
1628354120000|2021-08-07 16:35:20|3037.11|3028.41|3034.01|3025.31|3037.11|3028.41|3033.94|3025.24|40
1628354130000|2021-08-07 16:35:30|3034.18|3025.48|3037.53|3028.83|3037.53|3028.83|3034.18|3025.48|38
1628354140000|2021-08-07 16:35:40|3038.05|3029.35|3039.62|3030.92|3039.93|3031.23|3038.05|3029.35|33
1628354150000|2021-08-07 16:35:50|3039.66|3030.96|3038.96|3030.26|3040.36|3031.66|3038.96|3030.26|36
1628354160000|2021-08-07 16:36:00|3038.98|3030.28|3040.24|3031.54|3040.49|3031.79|3038.87|3030.17|35
1628354170000|2021-08-07 16:36:10|3040.28|3031.58|3040.79|3032.09|3040.79|3032.09|3039.21|3030.51|34
1628354180000|2021-08-07 16:36:20|3040.83|3032.13|3042.54|3033.84|3042.54|3033.84|3040.79|3032.09|38
1628354190000|2021-08-07 16:36:30|3042.5|3033.8|3041.21|3032.51|3042.51|3033.81|3040.18|3031.48|38
1628354200000|2021-08-07 16:36:40|3041.36|3032.66|3040.59|3031.89|3041.36|3032.66|3040.56|3031.86|38
1628354210000|2021-08-07 16:36:50|3040.57|3031.87|3039.06|3030.36|3040.7|3032|3038.94|3030.24|36
1628354220000|2021-08-07 16:37:00|3039.04|3030.34|3040.92|3032.22|3040.92|3032.22|3038.68|3029.98|35
1628354230000|2021-08-07 16:37:10|3041|3032.3|3043.44|3034.74|3044.12|3035.42|3041|3032.3|39
1628354240000|2021-08-07 16:37:20|3043.93|3035.23|3042.48|3033.78|3044.17|3035.47|3042.13|3033.43|38
1628354250000|2021-08-07 16:37:30|3042.56|3033.86|3044.26|3035.56|3044.28|3035.58|3042.56|3033.86|36
1628354260000|2021-08-07 16:37:40|3044.09|3035.39|3044.25|3035.55|3044.59|3035.89|3044.09|3035.39|35
1628354270000|2021-08-07 16:37:50|3044.29|3035.59|3043.06|3034.36|3044.43|3035.73|3043.02|3034.32|35
1628354280000|2021-08-07 16:38:00|3042.95|3034.25|3044.56|3035.86|3044.62|3035.92|3042|3033.3|39
1628354290000|2021-08-07 16:38:10|3044.62|3035.92|3064.11|3055.41|3064.11|3055.41|3044.62|3035.92|40
1628354300000|2021-08-07 16:38:20|3064.63|3055.93|3073.92|3065.22|3074.55|3065.85|3064.63|3055.93|39
1628354310000|2021-08-07 16:38:30|3074.02|3065.32|3077.85|3069.15|3079.34|3070.64|3073.02|3064.32|39
1628354320000|2021-08-07 16:38:40|3077.77|3069.07|3082.32|3073.62|3082.8|3074.1|3076.85|3068.15|39
1628354330000|2021-08-07 16:38:50|3082.36|3073.66|3084.72|3076.02|3085.94|3077.24|3081.43|3072.73|39
1628354340000|2021-08-07 16:39:00|3084.65|3075.95|3076.97|3068.27|3084.77|3076.07|3075.44|3066.74|40
1628354350000|2021-08-07 16:39:10|3077.21|3068.51|3075.33|3066.63|3077.21|3068.51|3074.18|3065.48|37
1628354360000|2021-08-07 16:39:20|3075.28|3066.58|3072.27|3063.57|3075.42|3066.72|3071.91|3063.21|37
1628354370000|2021-08-07 16:39:30|3072.44|3063.74|3071.43|3062.73|3074.04|3065.34|3071.34|3062.64|40
1628354380000|2021-08-07 16:39:40|3071.13|3062.43|3074.5|3065.8|3074.95|3066.25|3069.48|3060.78|39
1628354390000|2021-08-07 16:39:50|3074.51|3065.81|3078.37|3069.67|3078.37|3069.67|3074.51|3065.81|38
1628354400000|2021-08-07 16:40:00|3078.11|3069.41|3075.65|3066.95|3080.54|3071.84|3075.65|3066.95|39
1628354410000|2021-08-07 16:40:10|3075.7|3067|3074.4|3065.7|3075.82|3067.12|3073.74|3065.04|40
1628354420000|2021-08-07 16:40:20|3074.19|3065.49|3071.11|3062.41|3074.26|3065.56|3071.08|3062.38|35
1628354430000|2021-08-07 16:40:30|3071.12|3062.42|3071.63|3062.93|3073.92|3065.22|3070.95|3062.25|40
1628354440000|2021-08-07 16:40:40|3071.89|3063.19|3072.57|3063.87|3072.9|3064.2|3071.1|3062.4|38
1628354450000|2021-08-07 16:40:50|3072.51|3063.81|3073.34|3064.64|3073.34|3064.64|3071.64|3062.94|39
1628354460000|2021-08-07 16:41:00|3073.4|3064.7|3073.82|3065.12|3074.17|3065.47|3073.03|3064.33|32
1628354470000|2021-08-07 16:41:10|3074.5|3065.8|3075.98|3067.28|3076.87|3068.17|3074.24|3065.54|38
1628354480000|2021-08-07 16:41:20|3076.32|3067.62|3074.86|3066.16|3077.56|3068.86|3074.66|3065.96|39
1628354490000|2021-08-07 16:41:30|3074.84|3066.14|3075|3066.3|3075.01|3066.31|3072.45|3063.75|38
1628354500000|2021-08-07 16:41:40|3074.95|3066.25|3074.97|3066.27|3076.9|3068.2|3074.95|3066.25|36
1628354510000|2021-08-07 16:41:50|3075|3066.3|3075.24|3066.54|3076.31|3067.61|3073.4|3064.7|36
1628354520000|2021-08-07 16:42:00|3075.26|3066.56|3076.84|3068.14|3077.47|3068.77|3075.2|3066.5|39
1628354530000|2021-08-07 16:42:10|3076.41|3067.71|3075.14|3066.44|3076.57|3067.87|3074.61|3065.91|36
1628354540000|2021-08-07 16:42:20|3075.12|3066.42|3071.46|3062.76|3075.12|3066.42|3070.3|3061.6|38
1628354550000|2021-08-07 16:42:30|3071.48|3062.78|3074.05|3065.35|3074.05|3065.35|3071.47|3062.77|39
1628354560000|2021-08-07 16:42:40|3074.01|3065.31|3072.65|3063.95|3075.06|3066.36|3071.77|3063.07|39
1628354570000|2021-08-07 16:42:50|3072.5|3063.8|3071.76|3063.06|3072.75|3064.05|3071.08|3062.38|37
1628354580000|2021-08-07 16:43:00|3071.82|3063.12|3075.21|3066.51|3075.21|3066.51|3071.82|3063.12|38
1628354590000|2021-08-07 16:43:10|3075.19|3066.49|3076.82|3068.12|3076.82|3068.12|3074.26|3065.56|36
1628354600000|2021-08-07 16:43:20|3077.16|3068.46|3076.65|3067.95|3077.2|3068.5|3074.85|3066.15|39
1628354610000|2021-08-07 16:43:30|3076.69|3067.99|3080.88|3072.18|3080.88|3072.18|3076.69|3067.99|39
1628354620000|2021-08-07 16:43:40|3080.81|3072.11|3079.31|3070.61|3080.87|3072.17|3079.31|3070.61|38
1628354630000|2021-08-07 16:43:50|3079.41|3070.71|3080.4|3071.7|3080.6|3071.9|3077.36|3068.66|37
1628354640000|2021-08-07 16:44:00|3080.39|3071.69|3077.81|3069.11|3080.39|3071.69|3077.12|3068.42|38
1628354650000|2021-08-07 16:44:10|3077.87|3069.17|3077.27|3068.57|3078.87|3070.17|3076.06|3067.36|39
1628354660000|2021-08-07 16:44:20|3077.23|3068.53|3073.68|3064.98|3077.28|3068.58|3073.33|3064.63|36
1628354670000|2021-08-07 16:44:30|3073.66|3064.96|3074.85|3066.15|3075.04|3066.34|3072.74|3064.04|37
1628354680000|2021-08-07 16:44:40|3074.94|3066.24|3076.42|3067.72|3076.46|3067.76|3073.86|3065.16|37
1628354690000|2021-08-07 16:44:50|3076.52|3067.82|3074.94|3066.24|3077.58|3068.88|3074.79|3066.09|40
1628354700000|2021-08-07 16:45:00|3074.99|3066.29|3074.66|3065.96|3075.93|3067.23|3074.03|3065.33|40
1628354710000|2021-08-07 16:45:10|3074.64|3065.94|3077.2|3068.5|3077.2|3068.5|3074.64|3065.94|35
1628354720000|2021-08-07 16:45:20|3077.12|3068.42|3079.83|3071.13|3079.83|3071.13|3077.12|3068.42|40
1628354730000|2021-08-07 16:45:30|3079.64|3070.94|3081.84|3073.14|3081.84|3073.14|3079.47|3070.77|38
1628354740000|2021-08-07 16:45:40|3081.82|3073.12|3086.08|3077.38|3086.08|3077.38|3080.97|3072.27|39
1628354750000|2021-08-07 16:45:50|3086.07|3077.37|3089.25|3080.55|3089.88|3081.18|3084.9|3076.2|38
1628354760000|2021-08-07 16:46:00|3089.39|3080.69|3089.12|3080.42|3089.74|3081.04|3086.36|3077.66|38
1628354770000|2021-08-07 16:46:10|3089.77|3081.07|3093.76|3085.06|3095.37|3086.67|3089.55|3080.85|38
1628354780000|2021-08-07 16:46:20|3093.63|3084.93|3097.05|3088.35|3097.57|3088.87|3092.27|3083.57|39
1628354790000|2021-08-07 16:46:30|3096.97|3088.27|3099.66|3090.96|3100.35|3091.65|3096.37|3087.67|40
1628354800000|2021-08-07 16:46:40|3099.76|3091.06|3093.36|3084.66|3099.76|3091.06|3092.68|3083.98|39
1628354810000|2021-08-07 16:46:50|3093.11|3084.41|3093.67|3084.97|3094.59|3085.89|3092.58|3083.88|38
1628354820000|2021-08-07 16:47:00|3093.74|3085.04|3090.02|3081.32|3093.74|3085.04|3088.82|3080.12|39
1628354830000|2021-08-07 16:47:10|3089.85|3081.15|3087.18|3078.48|3089.85|3081.15|3086.6|3077.9|40
1628354840000|2021-08-07 16:47:20|3087.23|3078.53|3087.8|3079.1|3088.65|3079.95|3086.04|3077.34|40
1628354850000|2021-08-07 16:47:30|3087.31|3078.61|3085.25|3076.55|3088.38|3079.68|3085.25|3076.55|39
1628354860000|2021-08-07 16:47:40|3085.12|3076.42|3088.7|3080|3089.1|3080.4|3084.59|3075.89|39
1628354870000|2021-08-07 16:47:50|3088.64|3079.94|3084.57|3075.87|3088.64|3079.94|3084.28|3075.58|39
1628354880000|2021-08-07 16:48:00|3084.54|3075.84|3085.72|3077.02|3085.72|3077.02|3083.36|3074.66|39
1628354890000|2021-08-07 16:48:10|3085.64|3076.94|3083.98|3075.28|3085.8|3077.1|3082.81|3074.11|37
1628354900000|2021-08-07 16:48:20|3084.34|3075.64|3083.29|3074.59|3084.83|3076.13|3083.26|3074.56|38
1628354910000|2021-08-07 16:48:30|3083.3|3074.6|3087.71|3079.01|3087.71|3079.01|3083.08|3074.38|39
1628354920000|2021-08-07 16:48:40|3087.58|3078.88|3088.86|3080.16|3089.43|3080.73|3087.42|3078.72|36
1628354930000|2021-08-07 16:48:50|3088.83|3080.13|3088.11|3079.41|3088.83|3080.13|3085.94|3077.24|38
1628354940000|2021-08-07 16:49:00|3088.45|3079.75|3090.63|3081.93|3090.63|3081.93|3088.45|3079.75|38
1628354950000|2021-08-07 16:49:10|3090.64|3081.94|3091.28|3082.58|3091.68|3082.98|3088.55|3079.85|39
1628354960000|2021-08-07 16:49:20|3091.42|3082.72|3091.4|3082.7|3092.74|3084.04|3090.61|3081.91|39
1628354970000|2021-08-07 16:49:30|3091.3|3082.6|3093.04|3084.34|3093.04|3084.34|3091.26|3082.56|37
1628354980000|2021-08-07 16:49:40|3093.05|3084.35|3092.91|3084.21|3093.36|3084.66|3091.99|3083.29|36
1628354990000|2021-08-07 16:49:50|3092.87|3084.17|3089.68|3080.98|3092.87|3084.17|3089.64|3080.94|39
1628355000000|2021-08-07 16:50:00|3089.45|3080.75|3091.09|3082.39|3092|3083.3|3089.37|3080.67|37
1628355010000|2021-08-07 16:50:10|3091.26|3082.56|3091.49|3082.79|3092.44|3083.74|3091.13|3082.43|40
1628355020000|2021-08-07 16:50:20|3091.47|3082.77|3090.17|3081.47|3091.47|3082.77|3089.71|3081.01|36
1628355030000|2021-08-07 16:50:30|3089.98|3081.28|3089.45|3080.75|3090.32|3081.62|3089.26|3080.56|39
1628355040000|2021-08-07 16:50:40|3089.36|3080.66|3089.85|3081.15|3089.89|3081.19|3089.05|3080.35|37
1628355050000|2021-08-07 16:50:50|3089.83|3081.13|3089.92|3081.22|3090.23|3081.53|3089.54|3080.84|31
1628355060000|2021-08-07 16:51:00|3089.83|3081.13|3088.77|3080.07|3090.91|3082.21|3088.74|3080.04|37
1628355070000|2021-08-07 16:51:10|3088.78|3080.08|3087.04|3078.34|3089.1|3080.4|3087.04|3078.34|39
1628355080000|2021-08-07 16:51:20|3087.03|3078.33|3085.58|3076.88|3087.03|3078.33|3084.77|3076.07|38
1628355090000|2021-08-07 16:51:30|3085.49|3076.79|3087.21|3078.51|3088.06|3079.36|3085.49|3076.79|37
1628355100000|2021-08-07 16:51:40|3087.29|3078.59|3088.99|3080.29|3089.64|3080.94|3087.29|3078.59|34
1628355110000|2021-08-07 16:51:50|3088.86|3080.16|3088.33|3079.63|3088.99|3080.29|3088.1|3079.4|35
1628355120000|2021-08-07 16:52:00|3088.42|3079.72|3089.31|3080.61|3089.31|3080.61|3087.61|3078.91|37
1628355130000|2021-08-07 16:52:10|3089.22|3080.52|3087.28|3078.58|3089.22|3080.52|3087.11|3078.41|37
1628355140000|2021-08-07 16:52:20|3087.38|3078.68|3086.68|3077.98|3087.56|3078.86|3086.68|3077.98|36
1628355150000|2021-08-07 16:52:30|3086.52|3077.82|3085.56|3076.86|3086.52|3077.82|3085.22|3076.52|34
1628355160000|2021-08-07 16:52:40|3085.55|3076.85|3086.05|3077.35|3086.05|3077.35|3085.5|3076.8|26
1628355170000|2021-08-07 16:52:50|3086.08|3077.38|3085.68|3076.98|3086.1|3077.4|3085.5|3076.8|33
1628355180000|2021-08-07 16:53:00|3085.67|3076.97|3085.7|3077|3085.7|3077|3084.27|3075.57|35
1628355190000|2021-08-07 16:53:10|3086.11|3077.41|3086.86|3078.16|3086.9|3078.2|3085.78|3077.08|33
1628355200000|2021-08-07 16:53:20|3086.88|3078.18|3087.24|3078.54|3087.24|3078.54|3086.86|3078.16|18
1628355210000|2021-08-07 16:53:30|3087.26|3078.56|3087.38|3078.68|3087.63|3078.93|3086.77|3078.07|34
1628355220000|2021-08-07 16:53:40|3087.35|3078.65|3086.09|3077.39|3087.35|3078.65|3086.03|3077.33|35
1628355230000|2021-08-07 16:53:50|3086.32|3077.62|3086.36|3077.66|3087.56|3078.86|3086.32|3077.62|38
1628355240000|2021-08-07 16:54:00|3086.37|3077.67|3087.07|3078.37|3088.28|3079.58|3086.37|3077.67|39
1628355250000|2021-08-07 16:54:10|3087.09|3078.39|3088.4|3079.7|3088.4|3079.7|3087.09|3078.39|35
1628355260000|2021-08-07 16:54:20|3088.3|3079.6|3089.03|3080.33|3089.03|3080.33|3087.57|3078.87|38
1628355270000|2021-08-07 16:54:30|3089.26|3080.56|3089.5|3080.8|3089.91|3081.21|3089.26|3080.56|38
1628355280000|2021-08-07 16:54:40|3089.31|3080.61|3091.88|3083.18|3091.91|3083.21|3089.31|3080.61|39
1628355290000|2021-08-07 16:54:50|3092.25|3083.55|3093.95|3085.25|3093.98|3085.28|3092.25|3083.55|39
1628355300000|2021-08-07 16:55:00|3093.68|3084.98|3091.93|3083.23|3094.28|3085.58|3091.58|3082.88|38
1628355310000|2021-08-07 16:55:10|3092.17|3083.47|3092.88|3084.18|3093.21|3084.51|3092.17|3083.47|38
1628355320000|2021-08-07 16:55:20|3092.83|3084.13|3091.27|3082.57|3093.08|3084.38|3091.07|3082.37|38
1628355330000|2021-08-07 16:55:30|3091.32|3082.62|3092|3083.3|3092|3083.3|3090.74|3082.04|37
1628355340000|2021-08-07 16:55:40|3092.01|3083.31|3094.23|3085.53|3094.84|3086.14|3092.01|3083.31|35
1628355350000|2021-08-07 16:55:50|3094.29|3085.59|3094.39|3085.69|3094.63|3085.93|3093.99|3085.29|39
1628355360000|2021-08-07 16:56:00|3094.34|3085.64|3095.15|3086.45|3095.36|3086.66|3094.17|3085.47|35
1628355370000|2021-08-07 16:56:10|3095.12|3086.42|3094.91|3086.21|3095.29|3086.59|3094.13|3085.43|36
1628355380000|2021-08-07 16:56:20|3094.89|3086.19|3093.41|3084.71|3095.15|3086.45|3092.47|3083.77|37
1628355390000|2021-08-07 16:56:30|3093.43|3084.73|3091.9|3083.2|3093.43|3084.73|3091.7|3083|37
1628355400000|2021-08-07 16:56:40|3091.91|3083.21|3091.52|3082.82|3091.91|3083.21|3091.52|3082.82|35
1628355410000|2021-08-07 16:56:50|3091.39|3082.69|3090.63|3081.93|3091.39|3082.69|3089.48|3080.78|39
1628355420000|2021-08-07 16:57:00|3090.66|3081.96|3089.44|3080.74|3092.38|3083.68|3089.44|3080.74|36
1628355430000|2021-08-07 16:57:10|3089.6|3080.9|3090.19|3081.49|3090.29|3081.59|3089.47|3080.77|35
1628355440000|2021-08-07 16:57:20|3090.23|3081.53|3090.51|3081.81|3090.68|3081.98|3090.23|3081.53|36
1628355450000|2021-08-07 16:57:30|3090.53|3081.83|3090.42|3081.72|3091.76|3083.06|3090.38|3081.68|36
1628355460000|2021-08-07 16:57:40|3090.41|3081.71|3091.44|3082.74|3091.47|3082.77|3090.38|3081.68|36
1628355470000|2021-08-07 16:57:50|3091.45|3082.75|3092.97|3084.27|3092.97|3084.27|3091.14|3082.44|36
1628355480000|2021-08-07 16:58:00|3093.07|3084.37|3094.05|3085.35|3094.45|3085.75|3093.02|3084.32|37
1628355490000|2021-08-07 16:58:10|3094.06|3085.36|3092.54|3083.84|3094.09|3085.39|3091.8|3083.1|38
1628355500000|2021-08-07 16:58:20|3092.64|3083.94|3093.5|3084.8|3093.53|3084.83|3092.3|3083.6|39
1628355510000|2021-08-07 16:58:30|3093.48|3084.78|3092.84|3084.14|3093.71|3085.01|3092.65|3083.95|38
1628355520000|2021-08-07 16:58:40|3093.05|3084.35|3093.02|3084.32|3093.91|3085.21|3092.79|3084.09|40
1628355530000|2021-08-07 16:58:50|3093.82|3085.12|3094.98|3086.28|3095.33|3086.63|3093.82|3085.12|36
1628355540000|2021-08-07 16:59:00|3094.89|3086.19|3095.72|3087.02|3095.74|3087.04|3094.08|3085.38|37
1628355550000|2021-08-07 16:59:10|3095.53|3086.83|3097.12|3088.42|3097.86|3089.16|3095.53|3086.83|34
1628355560000|2021-08-07 16:59:20|3097.25|3088.55|3097.7|3089|3097.75|3089.05|3097.2|3088.5|38
1628355570000|2021-08-07 16:59:30|3097.61|3088.91|3095.28|3086.58|3097.69|3088.99|3095.28|3086.58|37
1628355580000|2021-08-07 16:59:40|3095.19|3086.49|3096.39|3087.69|3096.39|3087.69|3094.34|3085.64|35
1628355590000|2021-08-07 16:59:50|3096.92|3088.22|3096.21|3087.51|3097.59|3088.89|3096.01|3087.31|34
1628355600000|2021-08-07 17:00:00|3096.25|3087.55|3094.2|3085.5|3098.1|3089.4|3094.2|3085.5|38
1628355610000|2021-08-07 17:00:10|3093.69|3084.99|3093.48|3084.78|3093.89|3085.19|3092.13|3083.43|38
1628355620000|2021-08-07 17:00:20|3093.6|3084.9|3092.86|3084.16|3094.02|3085.32|3092.5|3083.8|38
1628355630000|2021-08-07 17:00:30|3092.87|3084.17|3089.29|3080.59|3092.96|3084.26|3089.14|3080.44|39
1628355640000|2021-08-07 17:00:40|3089.34|3080.64|3089.53|3080.83|3090.48|3081.78|3088.34|3079.64|37
1628355650000|2021-08-07 17:00:50|3089.63|3080.93|3088.68|3079.98|3089.63|3080.93|3088.39|3079.69|37
1628355660000|2021-08-07 17:01:00|3088.49|3079.79|3088.16|3079.46|3091.37|3082.67|3087.5|3078.8|39
1628355670000|2021-08-07 17:01:10|3088.26|3079.56|3086.81|3078.11|3088.6|3079.9|3086.71|3078.01|38
1628355680000|2021-08-07 17:01:20|3086.67|3077.97|3085.33|3076.63|3086.76|3078.06|3085.13|3076.43|37
1628355690000|2021-08-07 17:01:30|3085.38|3076.68|3086.53|3077.83|3086.53|3077.83|3084.73|3076.03|36
1628355700000|2021-08-07 17:01:40|3086.39|3077.69|3088.89|3080.19|3088.89|3080.19|3086.39|3077.69|37
1628355710000|2021-08-07 17:01:50|3089.05|3080.35|3089.3|3080.6|3089.45|3080.75|3089.05|3080.35|34
1628355720000|2021-08-07 17:02:00|3089.21|3080.51|3090.3|3081.6|3090.3|3081.6|3089.21|3080.51|33
1628355730000|2021-08-07 17:02:10|3090.27|3081.57|3092.72|3084.02|3092.72|3084.02|3089.8|3081.1|31
1628355740000|2021-08-07 17:02:20|3092.77|3084.07|3092.23|3083.53|3093.29|3084.59|3091.72|3083.02|35
1628355750000|2021-08-07 17:02:30|3092.4|3083.7|3095.55|3086.85|3095.98|3087.28|3092.4|3083.7|36
1628355760000|2021-08-07 17:02:40|3095.57|3086.87|3095.95|3087.25|3095.95|3087.25|3095.32|3086.62|37
1628355770000|2021-08-07 17:02:50|3096.27|3087.57|3093.84|3085.14|3097.74|3089.04|3093.34|3084.64|39
1628355780000|2021-08-07 17:03:00|3093.75|3085.05|3093.96|3085.26|3094.03|3085.33|3092.96|3084.26|36
1628355790000|2021-08-07 17:03:10|3093.97|3085.27|3091.63|3082.93|3093.97|3085.27|3091.57|3082.87|39
1628355800000|2021-08-07 17:03:20|3091.58|3082.88|3092.99|3084.29|3093.13|3084.43|3091.58|3082.88|24
1628355810000|2021-08-07 17:03:30|3092.9|3084.2|3092.67|3083.97|3092.94|3084.24|3092.67|3083.97|17
1628355820000|2021-08-07 17:03:40|3092.72|3084.02|3092.45|3083.75|3092.8|3084.1|3092.25|3083.55|21
1628355830000|2021-08-07 17:03:50|3092.53|3083.83|3093.57|3084.87|3093.57|3084.87|3092.41|3083.71|22
1628355840000|2021-08-07 17:04:00|3093.56|3084.86|3093.39|3084.69|3093.65|3084.95|3093.08|3084.38|26
1628355850000|2021-08-07 17:04:10|3093.34|3084.64|3092.9|3084.2|3093.34|3084.64|3092.9|3084.2|24
1628355860000|2021-08-07 17:04:20|3092.89|3084.19|3093.7|3085|3093.7|3085|3092.53|3083.83|33
1628355870000|2021-08-07 17:04:30|3093.71|3085.01|3095.1|3086.4|3095.1|3086.4|3093.52|3084.82|34
1628355880000|2021-08-07 17:04:40|3095.04|3086.34|3094.39|3085.69|3095.42|3086.72|3094.16|3085.46|34
1628355890000|2021-08-07 17:04:50|3094.36|3085.66|3094.15|3085.45|3095.06|3086.36|3094.05|3085.35|28
1628355900000|2021-08-07 17:05:00|3094.09|3085.39|3094.52|3085.82|3094.82|3086.12|3094.09|3085.39|38
1628355910000|2021-08-07 17:05:10|3094.53|3085.83|3094.38|3085.68|3095.33|3086.63|3094.38|3085.68|32
1628355920000|2021-08-07 17:05:20|3094.44|3085.74|3093.02|3084.32|3094.44|3085.74|3092.56|3083.86|37
1628355930000|2021-08-07 17:05:30|3093.05|3084.35|3092.48|3083.78|3093.06|3084.36|3092.4|3083.7|29
1628355940000|2021-08-07 17:05:40|3092.46|3083.76|3091.8|3083.1|3092.53|3083.83|3091.76|3083.06|33
1628355950000|2021-08-07 17:05:50|3091.81|3083.11|3092.42|3083.72|3092.94|3084.24|3091.35|3082.65|31
1628355960000|2021-08-07 17:06:00|3092.88|3084.18|3094.57|3085.87|3094.57|3085.87|3092.86|3084.16|36
1628355970000|2021-08-07 17:06:10|3094.56|3085.86|3093.2|3084.5|3094.62|3085.92|3092.94|3084.24|35
1628355980000|2021-08-07 17:06:20|3093.22|3084.52|3092.14|3083.44|3093.39|3084.69|3092.14|3083.44|38
1628355990000|2021-08-07 17:06:30|3092.24|3083.54|3091.92|3083.22|3092.48|3083.78|3091.92|3083.22|37
1628356000000|2021-08-07 17:06:40|3091.97|3083.27|3091.73|3083.03|3092.12|3083.42|3091.53|3082.83|36
1628356010000|2021-08-07 17:06:50|3091.71|3083.01|3091.83|3083.13|3091.95|3083.25|3091.47|3082.77|37
1628356020000|2021-08-07 17:07:00|3091.9|3083.2|3090.51|3081.81|3091.9|3083.2|3090.33|3081.63|37
1628356030000|2021-08-07 17:07:10|3090.52|3081.82|3088.52|3079.82|3090.52|3081.82|3088.47|3079.77|36
1628356040000|2021-08-07 17:07:20|3088.55|3079.85|3088.25|3079.55|3088.93|3080.23|3088.21|3079.51|39
1628356050000|2021-08-07 17:07:30|3088.29|3079.59|3089.56|3080.86|3089.88|3081.18|3088.29|3079.59|37
1628356060000|2021-08-07 17:07:40|3089.5|3080.8|3090.44|3081.74|3091.69|3082.99|3089.5|3080.8|38
1628356070000|2021-08-07 17:07:50|3090.4|3081.7|3089.7|3081|3090.41|3081.71|3089.08|3080.38|37
1628356080000|2021-08-07 17:08:00|3089.75|3081.05|3091.97|3083.27|3092.17|3083.47|3089.26|3080.56|36
1628356090000|2021-08-07 17:08:10|3092.02|3083.32|3091.81|3083.11|3092.25|3083.55|3091.61|3082.91|33
1628356100000|2021-08-07 17:08:20|3091.72|3083.02|3090.89|3082.19|3091.73|3083.03|3090.61|3081.91|35
1628356110000|2021-08-07 17:08:30|3091.16|3082.46|3090.07|3081.37|3091.5|3082.8|3090.07|3081.37|37
1628356120000|2021-08-07 17:08:40|3090.14|3081.44|3090.92|3082.22|3091.6|3082.9|3089.36|3080.66|35
1628356130000|2021-08-07 17:08:50|3090.94|3082.24|3089.69|3080.99|3090.94|3082.24|3089.56|3080.86|34
1628356140000|2021-08-07 17:09:00|3089.74|3081.04|3088.57|3079.87|3090.66|3081.96|3088.29|3079.59|36
1628356150000|2021-08-07 17:09:10|3088.59|3079.89|3087.79|3079.09|3088.7|3080|3087.79|3079.09|33
1628356160000|2021-08-07 17:09:20|3087.78|3079.08|3085.91|3077.21|3087.78|3079.08|3085.83|3077.13|39
1628356170000|2021-08-07 17:09:30|3085.83|3077.13|3085.55|3076.85|3085.87|3077.17|3085.29|3076.59|36
1628356180000|2021-08-07 17:09:40|3085.62|3076.92|3086.37|3077.67|3086.64|3077.94|3085.52|3076.82|35
1628356190000|2021-08-07 17:09:50|3086.61|3077.91|3086.98|3078.28|3088.19|3079.49|3086.61|3077.91|39
1628356200000|2021-08-07 17:10:00|3087.02|3078.32|3084.79|3076.09|3087.12|3078.42|3084.64|3075.94|37
1628356210000|2021-08-07 17:10:10|3084.65|3075.95|3083.73|3075.03|3084.72|3076.02|3082.64|3073.94|35
1628356220000|2021-08-07 17:10:20|3083.72|3075.02|3085.48|3076.78|3085.48|3076.78|3083.31|3074.61|38
1628356230000|2021-08-07 17:10:30|3085.23|3076.53|3085.41|3076.71|3086.09|3077.39|3085.22|3076.52|37
1628356240000|2021-08-07 17:10:40|3085.39|3076.69|3085.92|3077.22|3085.92|3077.22|3085.38|3076.68|31
1628356250000|2021-08-07 17:10:50|3085.84|3077.14|3085.73|3077.03|3086.12|3077.42|3085.73|3077.03|24
1628356260000|2021-08-07 17:11:00|3085.77|3077.07|3088.46|3079.76|3088.47|3079.77|3085.72|3077.02|37
1628356270000|2021-08-07 17:11:10|3088.4|3079.7|3087.53|3078.83|3088.5|3079.8|3087.37|3078.67|33
1628356280000|2021-08-07 17:11:20|3087.55|3078.85|3087.32|3078.62|3087.65|3078.95|3086.74|3078.04|32
1628356290000|2021-08-07 17:11:30|3087.3|3078.6|3084.55|3075.85|3087.3|3078.6|3084.55|3075.85|38
1628356300000|2021-08-07 17:11:40|3084.53|3075.83|3080.07|3071.37|3084.53|3075.83|3080.07|3071.37|38
1628356310000|2021-08-07 17:11:50|3079.89|3071.19|3080.56|3071.86|3080.56|3071.86|3078.91|3070.21|37
1628356320000|2021-08-07 17:12:00|3080.97|3072.27|3081.78|3073.08|3083.24|3074.54|3080.97|3072.27|37
1628356330000|2021-08-07 17:12:10|3081.81|3073.11|3077.53|3068.83|3081.85|3073.15|3077.35|3068.65|38
1628356340000|2021-08-07 17:12:20|3077.26|3068.56|3078.08|3069.38|3078.17|3069.47|3077.14|3068.44|37
1628356350000|2021-08-07 17:12:30|3078.51|3069.81|3076.67|3067.97|3078.95|3070.25|3076.15|3067.45|38
1628356360000|2021-08-07 17:12:40|3076.77|3068.07|3076.26|3067.56|3076.77|3068.07|3075.75|3067.05|38
1628356370000|2021-08-07 17:12:50|3076.29|3067.59|3074.9|3066.2|3076.29|3067.59|3074.69|3065.99|38
1628356380000|2021-08-07 17:13:00|3074.97|3066.27|3074.06|3065.36|3075.69|3066.99|3073.74|3065.04|36
1628356390000|2021-08-07 17:13:10|3074.11|3065.41|3069.68|3060.98|3074.13|3065.43|3069.68|3060.98|37
1628356400000|2021-08-07 17:13:20|3069.87|3061.17|3073.08|3064.38|3073.28|3064.58|3069.87|3061.17|38
1628356410000|2021-08-07 17:13:30|3073.38|3064.68|3074.12|3065.42|3074.13|3065.43|3072.87|3064.17|36
1628356420000|2021-08-07 17:13:40|3074.09|3065.39|3075.53|3066.83|3075.95|3067.25|3074.09|3065.39|38
1628356430000|2021-08-07 17:13:50|3075.61|3066.91|3076.16|3067.46|3076.17|3067.47|3075.59|3066.89|35
1628356440000|2021-08-07 17:14:00|3076.2|3067.5|3076.94|3068.24|3077.08|3068.38|3076.2|3067.5|37
1628356450000|2021-08-07 17:14:10|3076.93|3068.23|3076.87|3068.17|3077.65|3068.95|3076.75|3068.05|36
1628356460000|2021-08-07 17:14:20|3076.86|3068.16|3075.97|3067.27|3077.07|3068.37|3075.94|3067.24|37
1628356470000|2021-08-07 17:14:30|3076.04|3067.34|3074.49|3065.79|3076.74|3068.04|3074.49|3065.79|36
1628356480000|2021-08-07 17:14:40|3074.6|3065.9|3072.77|3064.07|3074.6|3065.9|3072.61|3063.91|37
1628356490000|2021-08-07 17:14:50|3072.83|3064.13|3076.59|3067.89|3077.01|3068.31|3072.7|3064|38
1628356500000|2021-08-07 17:15:00|3076.72|3068.02|3077.95|3069.25|3079.05|3070.35|3076.71|3068.01|37
1628356510000|2021-08-07 17:15:10|3077.92|3069.22|3073.83|3065.13|3077.92|3069.22|3073.83|3065.13|37
1628356520000|2021-08-07 17:15:20|3073.96|3065.26|3073.04|3064.34|3074.16|3065.46|3073.04|3064.34|29
1628356530000|2021-08-07 17:15:30|3072.72|3064.02|3069.63|3060.93|3072.72|3064.02|3069.63|3060.93|36
1628356540000|2021-08-07 17:15:40|3069.74|3061.04|3070.07|3061.37|3071.62|3062.92|3069.74|3061.04|37
1628356550000|2021-08-07 17:15:50|3070.03|3061.33|3069.64|3060.94|3070.4|3061.7|3069.44|3060.74|37
1628356560000|2021-08-07 17:16:00|3069.68|3060.98|3070.79|3062.09|3070.79|3062.09|3069.68|3060.98|37
1628356570000|2021-08-07 17:16:10|3070.37|3061.67|3068.19|3059.49|3070.37|3061.67|3067.64|3058.94|39
1628356580000|2021-08-07 17:16:20|3068.14|3059.44|3067.84|3059.14|3068.14|3059.44|3067.1|3058.4|36
1628356590000|2021-08-07 17:16:30|3067.9|3059.2|3064.94|3056.24|3068.44|3059.74|3064.92|3056.22|39
1628356600000|2021-08-07 17:16:40|3065.11|3056.41|3062.12|3053.42|3065.47|3056.77|3062.12|3053.42|40
1628356610000|2021-08-07 17:16:50|3062.18|3053.48|3060.95|3052.25|3063.06|3054.36|3060.95|3052.25|39
1628356620000|2021-08-07 17:17:00|3060.98|3052.28|3055.17|3046.47|3061|3052.3|3053.96|3045.26|40
1628356630000|2021-08-07 17:17:10|3056.74|3048.04|3060.22|3051.52|3060.22|3051.52|3056.37|3047.67|40
1628356640000|2021-08-07 17:17:20|3060.23|3051.53|3063.92|3055.22|3063.95|3055.25|3060.23|3051.53|40
1628356650000|2021-08-07 17:17:30|3064.05|3055.35|3063.46|3054.76|3066.8|3058.1|3063.46|3054.76|39
1628356660000|2021-08-07 17:17:40|3063.42|3054.72|3065.41|3056.71|3065.41|3056.71|3063.15|3054.45|35
1628356670000|2021-08-07 17:17:50|3065.76|3057.06|3065.12|3056.42|3066.32|3057.62|3064.79|3056.09|36
1628356680000|2021-08-07 17:18:00|3064.87|3056.17|3064.22|3055.52|3065|3056.3|3063.4|3054.7|38
1628356690000|2021-08-07 17:18:10|3064.45|3055.75|3068.75|3060.05|3069.61|3060.91|3064.45|3055.75|32
1628356700000|2021-08-07 17:18:20|3068.54|3059.84|3070.4|3061.7|3070.4|3061.7|3068.17|3059.47|39
1628356710000|2021-08-07 17:18:30|3071.03|3062.33|3068.06|3059.36|3071.6|3062.9|3067.63|3058.93|40
1628356720000|2021-08-07 17:18:40|3068.2|3059.5|3069.72|3061.02|3070.07|3061.37|3068.2|3059.5|36
1628356730000|2021-08-07 17:18:50|3070.38|3061.68|3069.03|3060.33|3070.38|3061.68|3068.93|3060.23|34
1628356740000|2021-08-07 17:19:00|3069.2|3060.5|3068.95|3060.25|3070.21|3061.51|3068.95|3060.25|32
1628356750000|2021-08-07 17:19:10|3068.54|3059.84|3066.58|3057.88|3068.54|3059.84|3066.41|3057.71|35
1628356760000|2021-08-07 17:19:20|3066.68|3057.98|3064.73|3056.03|3066.71|3058.01|3064.66|3055.96|38
1628356770000|2021-08-07 17:19:30|3064.4|3055.7|3064.19|3055.49|3065.11|3056.41|3063.23|3054.53|36
1628356780000|2021-08-07 17:19:40|3064.24|3055.54|3063.54|3054.84|3065.01|3056.31|3063.26|3054.56|35
1628356790000|2021-08-07 17:19:50|3063.79|3055.09|3064.47|3055.77|3064.49|3055.79|3063.79|3055.09|37
1628356800000|2021-08-07 17:20:00|3064.49|3055.79|3063.83|3055.13|3064.49|3055.79|3063.65|3054.95|31
1628356810000|2021-08-07 17:20:10|3063.78|3055.08|3061.6|3052.9|3063.84|3055.14|3061.57|3052.87|37
1628356820000|2021-08-07 17:20:20|3061.39|3052.69|3066.69|3057.99|3066.69|3057.99|3061.05|3052.35|39
1628356830000|2021-08-07 17:20:30|3067.19|3058.49|3067|3058.3|3067.3|3058.6|3066.74|3058.04|36
1628356840000|2021-08-07 17:20:40|3067.21|3058.51|3065.24|3056.54|3067.89|3059.19|3065.14|3056.44|37
1628356850000|2021-08-07 17:20:50|3065.41|3056.71|3068.7|3060|3068.87|3060.17|3065.41|3056.71|39
1628356860000|2021-08-07 17:21:00|3068.77|3060.07|3067.33|3058.63|3068.77|3060.07|3067.1|3058.4|37
1628356870000|2021-08-07 17:21:10|3067.28|3058.58|3070.9|3062.2|3071.16|3062.46|3067.01|3058.31|37
1628356880000|2021-08-07 17:21:20|3070.98|3062.28|3074.18|3065.48|3074.18|3065.48|3070.87|3062.17|40
1628356890000|2021-08-07 17:21:30|3074.29|3065.59|3074.68|3065.98|3074.74|3066.04|3073.25|3064.55|40
1628356900000|2021-08-07 17:21:40|3074.58|3065.88|3074.67|3065.97|3076|3067.3|3074.58|3065.88|37
1628356910000|2021-08-07 17:21:50|3074.31|3065.61|3071.81|3063.11|3074.31|3065.61|3071.71|3063.01|38
1628356920000|2021-08-07 17:22:00|3071.92|3063.22|3071.17|3062.47|3071.92|3063.22|3069.64|3060.94|39
1628356930000|2021-08-07 17:22:10|3071.05|3062.35|3069.39|3060.69|3071.13|3062.43|3068.87|3060.17|39
1628356940000|2021-08-07 17:22:20|3069.43|3060.73|3069.4|3060.7|3069.51|3060.81|3068.95|3060.25|34
1628356950000|2021-08-07 17:22:30|3069.62|3060.92|3069.26|3060.56|3070.49|3061.79|3069.25|3060.55|38
1628356960000|2021-08-07 17:22:40|3069.18|3060.48|3069|3060.3|3070.02|3061.32|3069|3060.3|31
1628356970000|2021-08-07 17:22:50|3068.96|3060.26|3068.32|3059.62|3069.1|3060.4|3068.28|3059.58|29
1628356980000|2021-08-07 17:23:00|3068.57|3059.87|3068.21|3059.51|3068.57|3059.87|3066.62|3057.92|38
1628356990000|2021-08-07 17:23:10|3068.06|3059.36|3068.45|3059.75|3068.45|3059.75|3067.39|3058.69|36
1628357000000|2021-08-07 17:23:20|3068.58|3059.88|3070.66|3061.96|3070.66|3061.96|3068.58|3059.88|36
1628357010000|2021-08-07 17:23:30|3070.5|3061.8|3070.23|3061.53|3070.5|3061.8|3069.76|3061.06|35
1628357020000|2021-08-07 17:23:40|3070.17|3061.47|3070.19|3061.49|3070.37|3061.67|3069.32|3060.62|37
1628357030000|2021-08-07 17:23:50|3070.17|3061.47|3069.53|3060.83|3070.3|3061.6|3069.53|3060.83|33
1628357040000|2021-08-07 17:24:00|3069.51|3060.81|3070.33|3061.63|3070.43|3061.73|3068.29|3059.59|36
1628357050000|2021-08-07 17:24:10|3070.26|3061.56|3069.36|3060.66|3070.26|3061.56|3068.86|3060.16|37
1628357060000|2021-08-07 17:24:20|3069.33|3060.63|3069.43|3060.73|3069.43|3060.73|3069.18|3060.48|31
1628357070000|2021-08-07 17:24:30|3069.45|3060.75|3068.43|3059.73|3069.47|3060.77|3068.31|3059.61|37
1628357080000|2021-08-07 17:24:40|3068.47|3059.77|3068.4|3059.7|3068.61|3059.91|3068.37|3059.67|31
1628357090000|2021-08-07 17:24:50|3068.38|3059.68|3067.14|3058.44|3068.46|3059.76|3066.63|3057.93|38
1628357100000|2021-08-07 17:25:00|3067.29|3058.59|3069.07|3060.37|3069.1|3060.4|3067.29|3058.59|39
1628357110000|2021-08-07 17:25:10|3069.35|3060.65|3069.26|3060.56|3069.39|3060.69|3068.76|3060.06|37
1628357120000|2021-08-07 17:25:20|3069.47|3060.77|3068.5|3059.8|3070.08|3061.38|3068.45|3059.75|37
1628357130000|2021-08-07 17:25:30|3068.47|3059.77|3066.98|3058.28|3068.47|3059.77|3066.98|3058.28|36
1628357140000|2021-08-07 17:25:40|3067.02|3058.32|3068.92|3060.22|3068.92|3060.22|3067.02|3058.32|36
1628357150000|2021-08-07 17:25:50|3068.85|3060.15|3067.8|3059.1|3068.95|3060.25|3067.69|3058.99|33
1628357160000|2021-08-07 17:26:00|3067.76|3059.06|3065.74|3057.04|3067.76|3059.06|3064.15|3055.45|35
1628357170000|2021-08-07 17:26:10|3065.8|3057.1|3065.37|3056.67|3065.8|3057.1|3064.87|3056.17|30
1628357180000|2021-08-07 17:26:20|3065.42|3056.72|3061.69|3052.99|3065.42|3056.72|3061.69|3052.99|37
1628357190000|2021-08-07 17:26:30|3061.61|3052.91|3061.63|3052.93|3061.74|3053.04|3061.08|3052.38|34
1628357200000|2021-08-07 17:26:40|3061.57|3052.87|3060.72|3052.02|3061.75|3053.05|3060.69|3051.99|37
1628357210000|2021-08-07 17:26:50|3060.69|3051.99|3061.71|3053.01|3061.82|3053.12|3060.18|3051.48|36
1628357220000|2021-08-07 17:27:00|3061.69|3052.99|3062.52|3053.82|3063.04|3054.34|3061.67|3052.97|35
1628357230000|2021-08-07 17:27:10|3062.48|3053.78|3059.77|3051.07|3062.48|3053.78|3059.43|3050.73|33
1628357240000|2021-08-07 17:27:20|3059.7|3051|3058.12|3049.42|3059.73|3051.03|3057.25|3048.55|34
1628357250000|2021-08-07 17:27:30|3058.06|3049.36|3058.45|3049.75|3058.51|3049.81|3058.01|3049.31|34
1628357260000|2021-08-07 17:27:40|3058.39|3049.69|3059.03|3050.33|3059.03|3050.33|3058.22|3049.52|35
1628357270000|2021-08-07 17:27:50|3059.11|3050.41|3060.11|3051.41|3060.48|3051.78|3059.11|3050.41|37
1628357280000|2021-08-07 17:28:00|3060|3051.3|3060.04|3051.34|3060.2|3051.5|3059.15|3050.45|38
1628357290000|2021-08-07 17:28:10|3060.06|3051.36|3061.87|3053.17|3061.95|3053.25|3060.02|3051.32|37
1628357300000|2021-08-07 17:28:20|3061.89|3053.19|3060.75|3052.05|3061.89|3053.19|3060.7|3052|34
1628357310000|2021-08-07 17:28:30|3060.71|3052.01|3060.46|3051.76|3061.27|3052.57|3060.3|3051.6|36
1628357320000|2021-08-07 17:28:40|3060.55|3051.85|3061.2|3052.5|3061.42|3052.72|3060.44|3051.74|34
1628357330000|2021-08-07 17:28:50|3061.07|3052.37|3062.91|3054.21|3062.91|3054.21|3061.07|3052.37|34
1628357340000|2021-08-07 17:29:00|3062.86|3054.16|3063.2|3054.5|3064.17|3055.47|3062.86|3054.16|40
1628357350000|2021-08-07 17:29:10|3063.06|3054.36|3061.87|3053.17|3063.18|3054.48|3061.81|3053.11|32
1628357360000|2021-08-07 17:29:20|3061.9|3053.2|3062.82|3054.12|3062.82|3054.12|3061.9|3053.2|36
1628357370000|2021-08-07 17:29:30|3062.84|3054.14|3062.7|3054|3062.89|3054.19|3062.5|3053.8|34
1628357380000|2021-08-07 17:29:40|3062.66|3053.96|3062.75|3054.05|3062.95|3054.25|3062.6|3053.9|24
1628357390000|2021-08-07 17:29:50|3062.77|3054.07|3064.14|3055.44|3064.18|3055.48|3062.69|3053.99|29
1628357400000|2021-08-07 17:30:00|3063.99|3055.29|3060.36|3051.66|3063.99|3055.29|3059.7|3051|36
1628357410000|2021-08-07 17:30:10|3060.81|3052.11|3058.56|3049.86|3061.18|3052.48|3058.44|3049.74|37
1628357420000|2021-08-07 17:30:20|3058.62|3049.92|3058.52|3049.82|3059.37|3050.67|3058.39|3049.69|39
1628357430000|2021-08-07 17:30:30|3058.51|3049.81|3058.18|3049.48|3058.62|3049.92|3057.5|3048.8|37
1628357440000|2021-08-07 17:30:40|3058.12|3049.42|3058.3|3049.6|3058.69|3049.99|3057.91|3049.21|38
1628357450000|2021-08-07 17:30:50|3058.31|3049.61|3060.13|3051.43|3060.15|3051.45|3058.31|3049.61|37
1628357460000|2021-08-07 17:31:00|3060.48|3051.78|3059.12|3050.42|3060.5|3051.8|3058.92|3050.22|36
1628357470000|2021-08-07 17:31:10|3059.51|3050.81|3058.51|3049.81|3059.83|3051.13|3058.35|3049.65|34
1628357480000|2021-08-07 17:31:20|3058.59|3049.89|3057.04|3048.34|3058.59|3049.89|3056.43|3047.73|32
1628357490000|2021-08-07 17:31:30|3056.41|3047.71|3056.87|3048.17|3056.91|3048.21|3056.25|3047.55|36
1628357500000|2021-08-07 17:31:40|3057.44|3048.74|3056.93|3048.23|3058.48|3049.78|3056.71|3048.01|37
1628357510000|2021-08-07 17:31:50|3057.08|3048.38|3056.13|3047.43|3057.55|3048.85|3056.09|3047.39|38
1628357520000|2021-08-07 17:32:00|3056.06|3047.36|3055.81|3047.11|3056.24|3047.54|3055.67|3046.97|34
1628357530000|2021-08-07 17:32:10|3055.73|3047.03|3054.92|3046.22|3055.73|3047.03|3054.91|3046.21|34
1628357540000|2021-08-07 17:32:20|3054.84|3046.14|3050.32|3041.62|3055.21|3046.51|3050.32|3041.62|35
1628357550000|2021-08-07 17:32:30|3050.77|3042.07|3047.97|3039.27|3050.81|3042.11|3047.87|3039.17|37
1628357560000|2021-08-07 17:32:40|3047.96|3039.26|3047.25|3038.55|3048.4|3039.7|3047.1|3038.4|38
1628357570000|2021-08-07 17:32:50|3047.46|3038.76|3047.5|3038.8|3048.44|3039.74|3047.35|3038.65|37
1628357580000|2021-08-07 17:33:00|3048|3039.3|3046.09|3037.39|3048.57|3039.87|3046.09|3037.39|37
1628357590000|2021-08-07 17:33:10|3046.2|3037.5|3045.62|3036.92|3046.2|3037.5|3044.58|3035.88|37
1628357600000|2021-08-07 17:33:20|3045.56|3036.86|3045.81|3037.11|3046.42|3037.72|3045.56|3036.86|38
1628357610000|2021-08-07 17:33:30|3045.84|3037.14|3045.28|3036.58|3045.84|3037.14|3045.06|3036.36|37
1628357620000|2021-08-07 17:33:40|3045.27|3036.57|3048.21|3039.51|3048.21|3039.51|3045.27|3036.57|37
1628357630000|2021-08-07 17:33:50|3048.37|3039.67|3049.78|3041.08|3050.21|3041.51|3048.33|3039.63|39
1628357640000|2021-08-07 17:34:00|3049.92|3041.22|3050.26|3041.56|3050.83|3042.13|3049.91|3041.21|39
1628357650000|2021-08-07 17:34:10|3050.54|3041.84|3048.74|3040.04|3051.79|3043.09|3048.3|3039.6|37
1628357660000|2021-08-07 17:34:20|3048.77|3040.07|3044.21|3035.51|3048.81|3040.11|3044.07|3035.37|39
1628357670000|2021-08-07 17:34:30|3044.32|3035.62|3044.75|3036.05|3044.82|3036.12|3044.02|3035.32|37
1628357680000|2021-08-07 17:34:40|3044.8|3036.1|3043.73|3035.03|3045.01|3036.31|3043.71|3035.01|38
1628357690000|2021-08-07 17:34:50|3043.74|3035.04|3045.37|3036.67|3045.67|3036.97|3043.61|3034.91|36
1628357700000|2021-08-07 17:35:00|3045.35|3036.65|3045.37|3036.67|3047.19|3038.49|3045.2|3036.5|38
1628357710000|2021-08-07 17:35:10|3045.54|3036.84|3043.88|3035.18|3045.62|3036.92|3043.88|3035.18|37
1628357720000|2021-08-07 17:35:20|3043.8|3035.1|3043.76|3035.06|3044.39|3035.69|3043.41|3034.71|38
1628357730000|2021-08-07 17:35:30|3043.7|3035|3043.86|3035.16|3044.12|3035.42|3043.54|3034.84|34
1628357740000|2021-08-07 17:35:40|3043.81|3035.11|3042.81|3034.11|3044.03|3035.33|3042.03|3033.33|40
1628357750000|2021-08-07 17:35:50|3042.91|3034.21|3042.51|3033.81|3042.91|3034.21|3041.75|3033.05|37
1628357760000|2021-08-07 17:36:00|3042.41|3033.71|3041.54|3032.84|3042.69|3033.99|3040.9|3032.2|37
1628357770000|2021-08-07 17:36:10|3041.65|3032.95|3039.57|3030.87|3041.85|3033.15|3039.16|3030.46|39
1628357780000|2021-08-07 17:36:20|3039.32|3030.62|3038.82|3030.12|3039.37|3030.67|3038.24|3029.54|39
1628357790000|2021-08-07 17:36:30|3038.87|3030.17|3038.55|3029.85|3038.87|3030.17|3036.98|3028.28|39
1628357800000|2021-08-07 17:36:40|3038.5|3029.8|3037.65|3028.95|3038.5|3029.8|3036|3027.3|39
1628357810000|2021-08-07 17:36:50|3037.58|3028.88|3037.16|3028.46|3038.58|3029.88|3036|3027.3|37
1628357820000|2021-08-07 17:37:00|3037.11|3028.41|3039.55|3030.85|3039.55|3030.85|3036.72|3028.02|38
1628357830000|2021-08-07 17:37:10|3039.6|3030.9|3040.3|3031.6|3040.65|3031.95|3039.51|3030.81|39
1628357840000|2021-08-07 17:37:20|3040.53|3031.83|3041.97|3033.27|3041.97|3033.27|3040.14|3031.44|35
1628357850000|2021-08-07 17:37:30|3042.19|3033.49|3043.25|3034.55|3044.19|3035.49|3042.19|3033.49|36
1628357860000|2021-08-07 17:37:40|3043.36|3034.66|3045.35|3036.65|3045.85|3037.15|3043.36|3034.66|34
1628357870000|2021-08-07 17:37:50|3045.03|3036.33|3044.65|3035.95|3045.48|3036.78|3044.65|3035.95|32
1628357880000|2021-08-07 17:38:00|3044.63|3035.93|3045.52|3036.82|3046.25|3037.55|3044.63|3035.93|40
1628357890000|2021-08-07 17:38:10|3045.33|3036.63|3045.53|3036.83|3045.77|3037.07|3044.91|3036.21|37
1628357900000|2021-08-07 17:38:20|3045.63|3036.93|3047.32|3038.62|3047.32|3038.62|3045.63|3036.93|37
1628357910000|2021-08-07 17:38:30|3047.36|3038.66|3048.08|3039.38|3048.13|3039.43|3047.24|3038.54|38
1628357920000|2021-08-07 17:38:40|3048.07|3039.37|3049.18|3040.48|3049.18|3040.48|3047.34|3038.64|36
1628357930000|2021-08-07 17:38:50|3049.64|3040.94|3049.82|3041.12|3050.34|3041.64|3048.6|3039.9|39
1628357940000|2021-08-07 17:39:00|3049.66|3040.96|3051.68|3042.98|3051.77|3043.07|3049.66|3040.96|38
1628357950000|2021-08-07 17:39:10|3051.22|3042.52|3048.85|3040.15|3051.22|3042.52|3048.41|3039.71|38
1628357960000|2021-08-07 17:39:20|3048.86|3040.16|3049.07|3040.37|3049.29|3040.59|3048.72|3040.02|36
1628357970000|2021-08-07 17:39:30|3049.1|3040.4|3047.62|3038.92|3049.12|3040.42|3047.5|3038.8|36
1628357980000|2021-08-07 17:39:40|3047.63|3038.93|3049.64|3040.94|3049.64|3040.94|3047.6|3038.9|36
1628357990000|2021-08-07 17:39:50|3049.61|3040.91|3050.43|3041.73|3050.43|3041.73|3049.51|3040.81|34
1628358000000|2021-08-07 17:40:00|3050.49|3041.79|3050.46|3041.76|3050.55|3041.85|3049.87|3041.17|34
1628358010000|2021-08-07 17:40:10|3050.5|3041.8|3049.55|3040.85|3050.78|3042.08|3049.52|3040.82|36
1628358020000|2021-08-07 17:40:20|3049.51|3040.81|3050.77|3042.07|3050.77|3042.07|3049.51|3040.81|37
1628358030000|2021-08-07 17:40:30|3050.73|3042.03|3050.52|3041.82|3051.01|3042.31|3050.4|3041.7|26
1628358040000|2021-08-07 17:40:40|3050.66|3041.96|3052.16|3043.46|3052.2|3043.5|3050.62|3041.92|35
1628358050000|2021-08-07 17:40:50|3052.26|3043.56|3053.85|3045.15|3054.2|3045.5|3052.26|3043.56|38
1628358060000|2021-08-07 17:41:00|3053.86|3045.16|3055.15|3046.45|3055.23|3046.53|3052.97|3044.27|36
1628358070000|2021-08-07 17:41:10|3055.17|3046.47|3056.9|3048.2|3056.91|3048.21|3055.17|3046.47|34
1628358080000|2021-08-07 17:41:20|3057.21|3048.51|3057.16|3048.46|3057.27|3048.57|3056.36|3047.66|38
1628358090000|2021-08-07 17:41:30|3057.19|3048.49|3057.95|3049.25|3058.08|3049.38|3057.19|3048.49|35
1628358100000|2021-08-07 17:41:40|3057.94|3049.24|3056.12|3047.42|3058.34|3049.64|3055.6|3046.9|37
1628358110000|2021-08-07 17:41:50|3056|3047.3|3056.68|3047.98|3057.25|3048.55|3056|3047.3|35
1628358120000|2021-08-07 17:42:00|3056.7|3048|3055.97|3047.27|3056.73|3048.03|3055.97|3047.27|34
1628358130000|2021-08-07 17:42:10|3055.82|3047.12|3054.07|3045.37|3056.14|3047.44|3053.35|3044.65|38
1628358140000|2021-08-07 17:42:20|3054.36|3045.66|3055.75|3047.05|3056.16|3047.46|3054.36|3045.66|37
1628358150000|2021-08-07 17:42:30|3055.63|3046.93|3055.11|3046.41|3057.04|3048.34|3054.93|3046.23|37
1628358160000|2021-08-07 17:42:40|3055.02|3046.32|3055.08|3046.38|3055.22|3046.52|3054.71|3046.01|38
1628358170000|2021-08-07 17:42:50|3055.12|3046.42|3054.61|3045.91|3055.56|3046.86|3054.5|3045.8|31
1628358180000|2021-08-07 17:43:00|3054.38|3045.68|3054.74|3046.04|3054.74|3046.04|3053.53|3044.83|33
1628358190000|2021-08-07 17:43:10|3054.71|3046.01|3059.21|3050.51|3059.21|3050.51|3054.71|3046.01|36
1628358200000|2021-08-07 17:43:20|3059.54|3050.84|3060.23|3051.53|3061.35|3052.65|3059.54|3050.84|39
1628358210000|2021-08-07 17:43:30|3059.97|3051.27|3057.87|3049.17|3059.97|3051.27|3057.6|3048.9|39
1628358220000|2021-08-07 17:43:40|3057.78|3049.08|3057.73|3049.03|3059.46|3050.76|3057.59|3048.89|39
1628358230000|2021-08-07 17:43:50|3057.77|3049.07|3059.95|3051.25|3060.17|3051.47|3057.74|3049.04|34
1628358240000|2021-08-07 17:44:00|3059.97|3051.27|3061.33|3052.63|3061.46|3052.76|3059.94|3051.24|38
1628358250000|2021-08-07 17:44:10|3061.34|3052.64|3060.08|3051.38|3061.34|3052.64|3060|3051.3|37
1628358260000|2021-08-07 17:44:20|3060.56|3051.86|3061.84|3053.14|3062.47|3053.77|3060.56|3051.86|38
1628358270000|2021-08-07 17:44:30|3061.75|3053.05|3059.71|3051.01|3061.75|3053.05|3059.52|3050.82|31
1628358280000|2021-08-07 17:44:40|3059.61|3050.91|3059.44|3050.74|3060.32|3051.62|3059.44|3050.74|26
1628358290000|2021-08-07 17:44:50|3059.33|3050.63|3059.47|3050.77|3059.78|3051.08|3059.33|3050.63|26
1628358300000|2021-08-07 17:45:00|3059.58|3050.88|3058.89|3050.19|3059.58|3050.88|3058.76|3050.06|30
1628358310000|2021-08-07 17:45:10|3058.88|3050.18|3059.48|3050.78|3059.54|3050.84|3058.46|3049.76|32
1628358320000|2021-08-07 17:45:20|3059.5|3050.8|3060.81|3052.11|3061.54|3052.84|3058.27|3049.57|40
1628358330000|2021-08-07 17:45:30|3061.23|3052.53|3064.59|3055.89|3065.06|3056.36|3061.23|3052.53|39
1628358340000|2021-08-07 17:45:40|3064.38|3055.68|3064.11|3055.41|3064.76|3056.06|3062.98|3054.28|40
1628358350000|2021-08-07 17:45:50|3064.1|3055.4|3063.95|3055.25|3064.37|3055.67|3062.86|3054.16|36
1628358360000|2021-08-07 17:46:00|3063.97|3055.27|3064.67|3055.97|3064.68|3055.98|3062.57|3053.87|36
1628358370000|2021-08-07 17:46:10|3064.68|3055.98|3064.15|3055.45|3065.02|3056.32|3063.72|3055.02|38
1628358380000|2021-08-07 17:46:20|3064.28|3055.58|3064.34|3055.64|3065.22|3056.52|3064.25|3055.55|39
1628358390000|2021-08-07 17:46:30|3064.4|3055.7|3064.09|3055.39|3064.65|3055.95|3064.08|3055.38|35
1628358400000|2021-08-07 17:46:40|3063.91|3055.21|3064.42|3055.72|3064.45|3055.75|3063.86|3055.16|25
1628358410000|2021-08-07 17:46:50|3064.41|3055.71|3064.1|3055.4|3064.46|3055.76|3063.87|3055.17|29
1628358420000|2021-08-07 17:47:00|3064.03|3055.33|3062.84|3054.14|3064.03|3055.33|3062.51|3053.81|35
1628358430000|2021-08-07 17:47:10|3063.1|3054.4|3063.93|3055.23|3064.1|3055.4|3062.97|3054.27|34
1628358440000|2021-08-07 17:47:20|3063.77|3055.07|3064.09|3055.39|3064.11|3055.41|3063.14|3054.44|38
1628358450000|2021-08-07 17:47:30|3064.16|3055.46|3065.08|3056.38|3065.38|3056.68|3063.94|3055.24|38
1628358460000|2021-08-07 17:47:40|3065.29|3056.59|3065.8|3057.1|3066.32|3057.62|3065.29|3056.59|35
1628358470000|2021-08-07 17:47:50|3065.65|3056.95|3066.32|3057.62|3066.33|3057.63|3065.65|3056.95|34
1628358480000|2021-08-07 17:48:00|3066.39|3057.69|3066.17|3057.47|3066.41|3057.71|3066.12|3057.42|28
1628358490000|2021-08-07 17:48:10|3066.13|3057.43|3066.37|3057.67|3066.76|3058.06|3065.99|3057.29|33
1628358500000|2021-08-07 17:48:20|3066.21|3057.51|3067.3|3058.6|3067.5|3058.8|3066.21|3057.51|37
1628358510000|2021-08-07 17:48:30|3067.39|3058.69|3070|3061.3|3070.11|3061.41|3067.25|3058.55|38
1628358520000|2021-08-07 17:48:40|3069.95|3061.25|3067.41|3058.71|3070.09|3061.39|3067.2|3058.5|36
1628358530000|2021-08-07 17:48:50|3067.34|3058.64|3069.09|3060.39|3069.28|3060.58|3067.34|3058.64|36
1628358540000|2021-08-07 17:49:00|3068.96|3060.26|3069.19|3060.49|3069.75|3061.05|3068.38|3059.68|37
1628358550000|2021-08-07 17:49:10|3069.3|3060.6|3069.37|3060.67|3069.7|3061|3069.13|3060.43|32
1628358560000|2021-08-07 17:49:20|3069.06|3060.36|3066.83|3058.13|3069.37|3060.67|3066.83|3058.13|33
1628358570000|2021-08-07 17:49:30|3066.82|3058.12|3067|3058.3|3067.05|3058.35|3066.59|3057.89|37
1628358580000|2021-08-07 17:49:40|3066.96|3058.26|3068.93|3060.23|3068.93|3060.23|3066.95|3058.25|30
1628358590000|2021-08-07 17:49:50|3069.31|3060.61|3069.13|3060.43|3069.4|3060.7|3068.63|3059.93|38
1628358600000|2021-08-07 17:50:00|3069.09|3060.39|3068.09|3059.39|3069.09|3060.39|3068.05|3059.35|38
1628358610000|2021-08-07 17:50:10|3068.06|3059.36|3065.23|3056.53|3068.06|3059.36|3065.14|3056.44|34
1628358620000|2021-08-07 17:50:20|3065.1|3056.4|3065.06|3056.36|3065.6|3056.9|3064.76|3056.06|40
1628358630000|2021-08-07 17:50:30|3064.95|3056.25|3063.68|3054.98|3064.95|3056.25|3063.45|3054.75|36
1628358640000|2021-08-07 17:50:40|3064|3055.3|3061.42|3052.72|3065.52|3056.82|3061.42|3052.72|38
1628358650000|2021-08-07 17:50:50|3061.24|3052.54|3055.85|3047.15|3061.24|3052.54|3055.85|3047.15|40
1628358660000|2021-08-07 17:51:00|3055.77|3047.07|3055.77|3047.07|3057.26|3048.56|3055.38|3046.68|38
1628358670000|2021-08-07 17:51:10|3055.62|3046.92|3055.39|3046.69|3055.84|3047.14|3055.18|3046.48|38
1628358680000|2021-08-07 17:51:20|3055.44|3046.74|3055.12|3046.42|3055.44|3046.74|3054.17|3045.47|39
1628358690000|2021-08-07 17:51:30|3055.17|3046.47|3055.18|3046.48|3056.11|3047.41|3055.12|3046.42|38
1628358700000|2021-08-07 17:51:40|3055.25|3046.55|3053.02|3044.32|3055.25|3046.55|3053.02|3044.32|36
1628358710000|2021-08-07 17:51:50|3052.99|3044.29|3053.26|3044.56|3053.41|3044.71|3051.99|3043.29|37
1628358720000|2021-08-07 17:52:00|3053.28|3044.58|3056.55|3047.85|3056.55|3047.85|3053.25|3044.55|38
1628358730000|2021-08-07 17:52:10|3056.77|3048.07|3057.19|3048.49|3057.43|3048.73|3056.55|3047.85|34
1628358740000|2021-08-07 17:52:20|3057.24|3048.54|3057.64|3048.94|3058.4|3049.7|3057.12|3048.42|37
1628358750000|2021-08-07 17:52:30|3057.66|3048.96|3057.06|3048.36|3057.95|3049.25|3056.72|3048.02|35
1628358760000|2021-08-07 17:52:40|3056.95|3048.25|3058.97|3050.27|3059|3050.3|3056.95|3048.25|38
1628358770000|2021-08-07 17:52:50|3058.99|3050.29|3057.64|3048.94|3059.01|3050.31|3057.55|3048.85|36
1628358780000|2021-08-07 17:53:00|3057.66|3048.96|3056.03|3047.33|3059.37|3050.67|3056.03|3047.33|35
1628358790000|2021-08-07 17:53:10|3055.87|3047.17|3052.84|3044.14|3056.58|3047.88|3052.67|3043.97|36
1628358800000|2021-08-07 17:53:20|3052.78|3044.08|3053.94|3045.24|3054.35|3045.65|3052.78|3044.08|36
1628358810000|2021-08-07 17:53:30|3054.02|3045.32|3054.64|3045.94|3054.65|3045.95|3053.91|3045.21|33
1628358820000|2021-08-07 17:53:40|3054.62|3045.92|3054.86|3046.16|3056.43|3047.73|3054.18|3045.48|34
1628358830000|2021-08-07 17:53:50|3054.84|3046.14|3055.32|3046.62|3056.58|3047.88|3054.69|3045.99|36
1628358840000|2021-08-07 17:54:00|3055.37|3046.67|3052.03|3043.33|3056.56|3047.86|3052.03|3043.33|38
1628358850000|2021-08-07 17:54:10|3052.09|3043.39|3052.23|3043.53|3052.86|3044.16|3051.94|3043.24|39
1628358860000|2021-08-07 17:54:20|3052.09|3043.39|3052.87|3044.17|3053.09|3044.39|3052.09|3043.39|34
1628358870000|2021-08-07 17:54:30|3052.5|3043.8|3052.87|3044.17|3052.97|3044.27|3051.8|3043.1|34
1628358880000|2021-08-07 17:54:40|3053.06|3044.36|3054.85|3046.15|3054.92|3046.22|3052.71|3044.01|37
1628358890000|2021-08-07 17:54:50|3055.04|3046.34|3055.3|3046.6|3055.67|3046.97|3054.86|3046.16|38
1628358900000|2021-08-07 17:55:00|3055.35|3046.65|3053.49|3044.79|3056.1|3047.4|3053.48|3044.78|39
1628358910000|2021-08-07 17:55:10|3053.34|3044.64|3053.81|3045.11|3054.02|3045.32|3053.16|3044.46|36
1628358920000|2021-08-07 17:55:20|3053.76|3045.06|3053.54|3044.84|3053.93|3045.23|3053.32|3044.62|38
1628358930000|2021-08-07 17:55:30|3053.55|3044.85|3054.78|3046.08|3055.65|3046.95|3053.43|3044.73|39
1628358940000|2021-08-07 17:55:40|3054.85|3046.15|3053.05|3044.35|3054.98|3046.28|3052.97|3044.27|37
1628358950000|2021-08-07 17:55:50|3053.01|3044.31|3053.91|3045.21|3054.73|3046.03|3053.01|3044.31|39
1628358960000|2021-08-07 17:56:00|3053.75|3045.05|3053.33|3044.63|3054.38|3045.68|3053.28|3044.58|32
1628358970000|2021-08-07 17:56:10|3053.27|3044.57|3052.74|3044.04|3053.34|3044.64|3051.69|3042.99|36
1628358980000|2021-08-07 17:56:20|3052.75|3044.05|3051.37|3042.67|3052.76|3044.06|3051.25|3042.55|36
1628358990000|2021-08-07 17:56:30|3051.4|3042.7|3051.45|3042.75|3051.67|3042.97|3051.11|3042.41|34
1628359000000|2021-08-07 17:56:40|3051.4|3042.7|3051.61|3042.91|3051.61|3042.91|3051.31|3042.61|30
1628359010000|2021-08-07 17:56:50|3051.43|3042.73|3051.35|3042.65|3051.62|3042.92|3051.27|3042.57|33
1628359020000|2021-08-07 17:57:00|3051.57|3042.87|3055.39|3046.69|3055.56|3046.86|3051.57|3042.87|37
1628359030000|2021-08-07 17:57:10|3055.41|3046.71|3054.11|3045.41|3055.95|3047.25|3054|3045.3|38
1628359040000|2021-08-07 17:57:20|3054.01|3045.31|3052.26|3043.56|3054.34|3045.64|3051.8|3043.1|37
1628359050000|2021-08-07 17:57:30|3052.27|3043.57|3051.21|3042.51|3052.48|3043.78|3051.17|3042.47|34
1628359060000|2021-08-07 17:57:40|3051.31|3042.61|3051.7|3043|3052.02|3043.32|3051.31|3042.61|36
1628359070000|2021-08-07 17:57:50|3051.68|3042.98|3051.01|3042.31|3051.85|3043.15|3051.01|3042.31|24
1628359080000|2021-08-07 17:58:00|3051.02|3042.32|3050.48|3041.78|3051.54|3042.84|3050.37|3041.67|38
1628359090000|2021-08-07 17:58:10|3050.45|3041.75|3050.21|3041.51|3051.53|3042.83|3050.17|3041.47|33
1628359100000|2021-08-07 17:58:20|3050.22|3041.52|3050.25|3041.55|3050.25|3041.55|3049.79|3041.09|30
1628359110000|2021-08-07 17:58:30|3050.24|3041.54|3050.57|3041.87|3050.7|3042|3050.24|3041.54|29
1628359120000|2021-08-07 17:58:40|3050.53|3041.83|3049.89|3041.19|3051.31|3042.61|3049.88|3041.18|37
1628359130000|2021-08-07 17:58:50|3049.86|3041.16|3049.69|3040.99|3050.01|3041.31|3049.53|3040.83|34
1628359140000|2021-08-07 17:59:00|3049.63|3040.93|3050.84|3042.14|3051.04|3042.34|3049.63|3040.93|40
1628359150000|2021-08-07 17:59:10|3050.75|3042.05|3051.16|3042.46|3052.3|3043.6|3050.75|3042.05|38
1628359160000|2021-08-07 17:59:20|3051.02|3042.32|3051.19|3042.49|3051.6|3042.9|3049.34|3040.64|39
1628359170000|2021-08-07 17:59:30|3051.16|3042.46|3052.67|3043.97|3053.48|3044.78|3050.84|3042.14|38
1628359180000|2021-08-07 17:59:40|3052.68|3043.98|3052.18|3043.48|3053.25|3044.55|3052|3043.3|37
1628359190000|2021-08-07 17:59:50|3052.29|3043.59|3053.3|3044.6|3054.1|3045.4|3051.94|3043.24|37
1628359200000|2021-08-07 18:00:00|3053.37|3044.67|3052.92|3044.22|3053.66|3044.96|3052.33|3043.63|37
1628359210000|2021-08-07 18:00:10|3052.95|3044.25|3051.47|3042.77|3053.69|3044.99|3050.89|3042.19|34
1628359220000|2021-08-07 18:00:20|3051.63|3042.93|3050.51|3041.81|3051.9|3043.2|3050.3|3041.6|37
1628359230000|2021-08-07 18:00:30|3050.58|3041.88|3051.03|3042.33|3051.16|3042.46|3050.58|3041.88|28
1628359240000|2021-08-07 18:00:40|3051.04|3042.34|3049.98|3041.28|3051.15|3042.45|3049.98|3041.28|34
1628359250000|2021-08-07 18:00:50|3049.97|3041.27|3048.31|3039.61|3050.1|3041.4|3048|3039.3|32
1628359260000|2021-08-07 18:01:00|3048.35|3039.65|3046.7|3038|3048.42|3039.72|3046.37|3037.67|37
1628359270000|2021-08-07 18:01:10|3046.69|3037.99|3045.79|3037.09|3046.83|3038.13|3045.76|3037.06|35
1628359280000|2021-08-07 18:01:20|3045.78|3037.08|3043.63|3034.93|3045.8|3037.1|3043.27|3034.57|39
1628359290000|2021-08-07 18:01:30|3043.76|3035.06|3043.77|3035.07|3044.8|3036.1|3042.74|3034.04|39
1628359300000|2021-08-07 18:01:40|3043.81|3035.11|3042.5|3033.8|3044.21|3035.51|3042.5|3033.8|40
1628359310000|2021-08-07 18:01:50|3042.49|3033.79|3043.54|3034.84|3043.64|3034.94|3042.49|3033.79|39
1628359320000|2021-08-07 18:02:00|3043.44|3034.74|3047.51|3038.81|3047.51|3038.81|3042.55|3033.85|40
1628359330000|2021-08-07 18:02:10|3047.53|3038.83|3044.3|3035.6|3048.06|3039.36|3043.63|3034.93|39
1628359340000|2021-08-07 18:02:20|3044.26|3035.56|3044.39|3035.69|3044.8|3036.1|3043.58|3034.88|39
1628359350000|2021-08-07 18:02:30|3044.41|3035.71|3044.6|3035.9|3044.72|3036.02|3044.41|3035.71|36
1628359360000|2021-08-07 18:02:40|3044.46|3035.76|3044.32|3035.62|3044.83|3036.13|3044.18|3035.48|37
1628359370000|2021-08-07 18:02:50|3044.35|3035.65|3042.62|3033.92|3044.43|3035.73|3042.12|3033.42|38
1628359380000|2021-08-07 18:03:00|3041.94|3033.24|3042.67|3033.97|3043.79|3035.09|3041.94|3033.24|36
1628359390000|2021-08-07 18:03:10|3042.68|3033.98|3044.05|3035.35|3044.07|3035.37|3042.27|3033.57|39
1628359400000|2021-08-07 18:03:20|3044.06|3035.36|3043.52|3034.82|3044.8|3036.1|3043.18|3034.48|31
1628359410000|2021-08-07 18:03:30|3043.45|3034.75|3042.66|3033.96|3043.53|3034.83|3042.19|3033.49|36
1628359420000|2021-08-07 18:03:40|3042.6|3033.9|3042.68|3033.98|3042.72|3034.02|3042.02|3033.32|35
1628359430000|2021-08-07 18:03:50|3042.61|3033.91|3041.86|3033.16|3043.46|3034.76|3041.71|3033.01|36
1628359440000|2021-08-07 18:04:00|3041.7|3033|3039.31|3030.61|3041.7|3033|3039.25|3030.55|39
1628359450000|2021-08-07 18:04:10|3039.47|3030.77|3039.67|3030.97|3039.79|3031.09|3039.02|3030.32|32
1628359460000|2021-08-07 18:04:20|3039.75|3031.05|3040.22|3031.52|3040.88|3032.18|3039.23|3030.53|34
1628359470000|2021-08-07 18:04:30|3040.15|3031.45|3038.37|3029.67|3040.15|3031.45|3038.23|3029.53|27
1628359480000|2021-08-07 18:04:40|3038.38|3029.68|3036.82|3028.12|3038.4|3029.7|3036.27|3027.57|37
1628359490000|2021-08-07 18:04:50|3036.59|3027.89|3036.29|3027.59|3036.74|3028.04|3035.47|3026.77|35
1628359500000|2021-08-07 18:05:00|3036.1|3027.4|3036.41|3027.71|3036.87|3028.17|3035.92|3027.22|38
1628359510000|2021-08-07 18:05:10|3036.3|3027.6|3035.57|3026.87|3036.47|3027.77|3035.56|3026.86|38
1628359520000|2021-08-07 18:05:20|3035.6|3026.9|3034.86|3026.16|3035.6|3026.9|3034.28|3025.58|36
1628359530000|2021-08-07 18:05:30|3034.85|3026.15|3036.96|3028.26|3037.15|3028.45|3034.85|3026.15|36
1628359540000|2021-08-07 18:05:40|3037.06|3028.36|3036.69|3027.99|3038.72|3030.02|3036.6|3027.9|37
1628359550000|2021-08-07 18:05:50|3036.77|3028.07|3037.69|3028.99|3037.83|3029.13|3036.77|3028.07|34
1628359560000|2021-08-07 18:06:00|3037.88|3029.18|3039.92|3031.22|3039.92|3031.22|3037.8|3029.1|37
1628359570000|2021-08-07 18:06:10|3039.81|3031.11|3039.26|3030.56|3040.02|3031.32|3039.21|3030.51|30
1628359580000|2021-08-07 18:06:20|3039.25|3030.55|3039.43|3030.73|3040.1|3031.4|3039.22|3030.52|30
1628359590000|2021-08-07 18:06:30|3039.48|3030.78|3040.63|3031.93|3040.68|3031.98|3039.48|3030.78|27
1628359600000|2021-08-07 18:06:40|3040.59|3031.89|3042.31|3033.61|3042.39|3033.69|3040.59|3031.89|33
1628359610000|2021-08-07 18:06:50|3042.23|3033.53|3043.45|3034.75|3043.5|3034.8|3042.08|3033.38|34
1628359620000|2021-08-07 18:07:00|3043.37|3034.67|3047.73|3039.03|3047.73|3039.03|3042.47|3033.77|38
1628359630000|2021-08-07 18:07:10|3047.99|3039.29|3046.48|3037.78|3048.46|3039.76|3046.48|3037.78|40
1628359640000|2021-08-07 18:07:20|3046.46|3037.76|3048.75|3040.05|3048.87|3040.17|3046.08|3037.38|40
1628359650000|2021-08-07 18:07:30|3049.2|3040.5|3049.44|3040.74|3049.55|3040.85|3048.55|3039.85|36
1628359660000|2021-08-07 18:07:40|3049.45|3040.75|3048.58|3039.88|3049.48|3040.78|3048.58|3039.88|32
1628359670000|2021-08-07 18:07:50|3048.59|3039.89|3049.32|3040.62|3049.35|3040.65|3048.59|3039.89|34
1628359680000|2021-08-07 18:08:00|3049.15|3040.45|3049.31|3040.61|3049.34|3040.64|3049.06|3040.36|29
1628359690000|2021-08-07 18:08:10|3049.32|3040.62|3048.89|3040.19|3049.52|3040.82|3048.79|3040.09|34
1628359700000|2021-08-07 18:08:20|3048.96|3040.26|3048.55|3039.85|3049.03|3040.33|3047.9|3039.2|36
1628359710000|2021-08-07 18:08:30|3048.62|3039.92|3048.68|3039.98|3048.8|3040.1|3048.61|3039.91|28
1628359720000|2021-08-07 18:08:40|3048.6|3039.9|3047.82|3039.12|3048.65|3039.95|3047.82|3039.12|33
1628359730000|2021-08-07 18:08:50|3047.83|3039.13|3044.99|3036.29|3047.83|3039.13|3044.79|3036.09|31
1628359740000|2021-08-07 18:09:00|3045.24|3036.54|3041.21|3032.51|3045.81|3037.11|3041.09|3032.39|39
1628359750000|2021-08-07 18:09:10|3041.1|3032.4|3040.92|3032.22|3042.02|3033.32|3040.92|3032.22|33
1628359760000|2021-08-07 18:09:20|3040.76|3032.06|3041.15|3032.45|3041.15|3032.45|3039.92|3031.22|35
1628359770000|2021-08-07 18:09:30|3041.16|3032.46|3040.23|3031.53|3041.2|3032.5|3039.79|3031.09|32
1628359780000|2021-08-07 18:09:40|3040.24|3031.54|3039.96|3031.26|3040.66|3031.96|3039.57|3030.87|29
1628359790000|2021-08-07 18:09:50|3040.03|3031.33|3041.55|3032.85|3041.7|3033|3039.95|3031.25|39
1628359800000|2021-08-07 18:10:00|3041.49|3032.79|3041.48|3032.78|3042.12|3033.42|3041.48|3032.78|39
1628359810000|2021-08-07 18:10:10|3041.09|3032.39|3043.72|3035.02|3043.72|3035.02|3040.8|3032.1|39
1628359820000|2021-08-07 18:10:20|3043.71|3035.01|3044.53|3035.83|3044.7|3036|3041.96|3033.26|35
1628359830000|2021-08-07 18:10:30|3044.54|3035.84|3044.81|3036.11|3045.32|3036.62|3043.72|3035.02|34
1628359840000|2021-08-07 18:10:40|3044.78|3036.08|3047.07|3038.37|3047.07|3038.37|3044.78|3036.08|32
1628359850000|2021-08-07 18:10:50|3047.06|3038.36|3046.65|3037.95|3047.44|3038.74|3046.4|3037.7|34
1628359860000|2021-08-07 18:11:00|3046.64|3037.94|3047.1|3038.4|3047.48|3038.78|3046.57|3037.87|30
1628359870000|2021-08-07 18:11:10|3047.06|3038.36|3046.88|3038.18|3047.32|3038.62|3046.88|3038.18|34
1628359880000|2021-08-07 18:11:20|3046.82|3038.12|3047.05|3038.35|3047.25|3038.55|3046.82|3038.12|29
1628359890000|2021-08-07 18:11:30|3047.08|3038.38|3048.36|3039.66|3048.36|3039.66|3046.8|3038.1|37
1628359900000|2021-08-07 18:11:40|3048.27|3039.57|3047.81|3039.11|3048.27|3039.57|3047.62|3038.92|30
1628359910000|2021-08-07 18:11:50|3047.84|3039.14|3047.9|3039.2|3048.01|3039.31|3047.69|3038.99|30
1628359920000|2021-08-07 18:12:00|3047.87|3039.17|3049.9|3041.2|3049.98|3041.28|3047.87|3039.17|39
1628359930000|2021-08-07 18:12:10|3050.06|3041.36|3050.74|3042.04|3051.18|3042.48|3049.75|3041.05|38
1628359940000|2021-08-07 18:12:20|3050.78|3042.08|3051.18|3042.48|3051.4|3042.7|3050.78|3042.08|39
1628359950000|2021-08-07 18:12:30|3051.28|3042.58|3051.41|3042.71|3051.47|3042.77|3050.64|3041.94|37
1628359960000|2021-08-07 18:12:40|3051.32|3042.62|3050.61|3041.91|3051.32|3042.62|3050.61|3041.91|27
1628359970000|2021-08-07 18:12:50|3050.56|3041.86|3050.22|3041.52|3050.56|3041.86|3048.33|3039.63|39
1628359980000|2021-08-07 18:13:00|3050.16|3041.46|3053.8|3045.1|3054.64|3045.94|3049.37|3040.67|39
1628359990000|2021-08-07 18:13:10|3053.82|3045.12|3054.14|3045.44|3054.14|3045.44|3053.24|3044.54|37
1628360000000|2021-08-07 18:13:20|3054.47|3045.77|3055.85|3047.15|3056.12|3047.42|3054.46|3045.76|37
1628360010000|2021-08-07 18:13:30|3055.76|3047.06|3056.84|3048.14|3056.84|3048.14|3055.39|3046.69|35
1628360020000|2021-08-07 18:13:40|3056.74|3048.04|3057.15|3048.45|3057.49|3048.79|3056.69|3047.99|39
1628360030000|2021-08-07 18:13:50|3057.26|3048.56|3055.42|3046.72|3057.26|3048.56|3055.41|3046.71|35
1628360040000|2021-08-07 18:14:00|3055.44|3046.74|3051.23|3042.53|3055.49|3046.79|3050.95|3042.25|35
1628360050000|2021-08-07 18:14:10|3050.94|3042.24|3049.94|3041.24|3052.27|3043.57|3049.94|3041.24|34
1628360060000|2021-08-07 18:14:20|3050.07|3041.37|3048.14|3039.44|3050.18|3041.48|3048.14|3039.44|38
1628360070000|2021-08-07 18:14:30|3048.13|3039.43|3044.75|3036.05|3048.13|3039.43|3044.75|3036.05|38
1628360080000|2021-08-07 18:14:40|3044.73|3036.03|3045.66|3036.96|3045.67|3036.97|3044.06|3035.36|36
1628360090000|2021-08-07 18:14:50|3045.57|3036.87|3046.18|3037.48|3046.39|3037.69|3045.09|3036.39|34
1628360100000|2021-08-07 18:15:00|3046.22|3037.52|3044|3035.3|3046.5|3037.8|3043.9|3035.2|37
1628360110000|2021-08-07 18:15:10|3043.95|3035.25|3043.72|3035.02|3044.41|3035.71|3043.29|3034.59|34
1628360120000|2021-08-07 18:15:20|3043.53|3034.83|3044.29|3035.59|3044.44|3035.74|3043.33|3034.63|35
1628360130000|2021-08-07 18:15:30|3044.3|3035.6|3044.64|3035.94|3045.34|3036.64|3044.3|3035.6|34
1628360140000|2021-08-07 18:15:40|3044.63|3035.93|3046.21|3037.51|3046.21|3037.51|3044.63|3035.93|37
1628360150000|2021-08-07 18:15:50|3046.34|3037.64|3048.85|3040.15|3048.85|3040.15|3045.89|3037.19|35
1628360160000|2021-08-07 18:16:00|3048.88|3040.18|3050.5|3041.8|3050.5|3041.8|3048.79|3040.09|35
1628360170000|2021-08-07 18:16:10|3050.58|3041.88|3052.3|3043.6|3052.3|3043.6|3050.58|3041.88|38
1628360180000|2021-08-07 18:16:20|3052.25|3043.55|3052.27|3043.57|3052.8|3044.1|3051.13|3042.43|35
1628360190000|2021-08-07 18:16:30|3052.42|3043.72|3052.57|3043.87|3052.87|3044.17|3052.41|3043.71|34
1628360200000|2021-08-07 18:16:40|3052.6|3043.9|3053.81|3045.11|3053.87|3045.17|3052.59|3043.89|33
1628360210000|2021-08-07 18:16:50|3054.18|3045.48|3055.04|3046.34|3055.38|3046.68|3053.77|3045.07|38
1628360220000|2021-08-07 18:17:00|3054.99|3046.29|3054.33|3045.63|3055.71|3047.01|3054.33|3045.63|35
1628360230000|2021-08-07 18:17:10|3054.29|3045.59|3054.17|3045.47|3054.57|3045.87|3053.38|3044.68|35
1628360240000|2021-08-07 18:17:20|3054.16|3045.46|3056.17|3047.47|3056.25|3047.55|3054.09|3045.39|38
1628360250000|2021-08-07 18:17:30|3056.19|3047.49|3057.09|3048.39|3057.94|3049.24|3056.19|3047.49|35
1628360260000|2021-08-07 18:17:40|3057.6|3048.9|3057.8|3049.1|3057.92|3049.22|3057.56|3048.86|37
1628360270000|2021-08-07 18:17:50|3057.76|3049.06|3057.65|3048.95|3058.59|3049.89|3057.65|3048.95|37
1628360280000|2021-08-07 18:18:00|3057.58|3048.88|3059.59|3050.89|3059.59|3050.89|3057.58|3048.88|37
1628360290000|2021-08-07 18:18:10|3059.78|3051.08|3060.26|3051.56|3060.28|3051.58|3059.49|3050.79|35
1628360300000|2021-08-07 18:18:20|3060.21|3051.51|3059.05|3050.35|3060.25|3051.55|3058.95|3050.25|36
1628360310000|2021-08-07 18:18:30|3058.95|3050.25|3060.21|3051.51|3060.3|3051.6|3058.92|3050.22|38
1628360320000|2021-08-07 18:18:40|3059.6|3050.9|3057.64|3048.94|3059.6|3050.9|3057.31|3048.61|37
1628360330000|2021-08-07 18:18:50|3057.78|3049.08|3057.38|3048.68|3058.23|3049.53|3056.82|3048.12|39
1628360340000|2021-08-07 18:19:00|3057.17|3048.47|3057.19|3048.49|3057.19|3048.49|3056.71|3048.01|37
1628360350000|2021-08-07 18:19:10|3057.05|3048.35|3057.01|3048.31|3057.25|3048.55|3056.82|3048.12|34
1628360360000|2021-08-07 18:19:20|3057.22|3048.52|3057.19|3048.49|3058.85|3050.15|3057.09|3048.39|39
1628360370000|2021-08-07 18:19:30|3057.14|3048.44|3056.21|3047.51|3057.5|3048.8|3056.18|3047.48|36
1628360380000|2021-08-07 18:19:40|3056.18|3047.48|3053.44|3044.74|3056.35|3047.65|3053.44|3044.74|37
1628360390000|2021-08-07 18:19:50|3053.35|3044.65|3054.38|3045.68|3055.33|3046.63|3053.34|3044.64|38
1628360400000|2021-08-07 18:20:00|3054.48|3045.78|3055.53|3046.83|3056.05|3047.35|3053.76|3045.06|37
1628360410000|2021-08-07 18:20:10|3055.62|3046.92|3055.46|3046.76|3055.8|3047.1|3054.94|3046.24|35
1628360420000|2021-08-07 18:20:20|3055.44|3046.74|3055.83|3047.13|3055.87|3047.17|3055.44|3046.74|36
1628360430000|2021-08-07 18:20:30|3055.88|3047.18|3056.64|3047.94|3056.64|3047.94|3055.85|3047.15|36
1628360440000|2021-08-07 18:20:40|3056.58|3047.88|3055.44|3046.74|3057.55|3048.85|3055.3|3046.6|37
1628360450000|2021-08-07 18:20:50|3055.45|3046.75|3055.19|3046.49|3055.67|3046.97|3055.02|3046.32|39
1628360460000|2021-08-07 18:21:00|3055.2|3046.5|3055.43|3046.73|3055.45|3046.75|3055.15|3046.45|27
1628360470000|2021-08-07 18:21:10|3055.44|3046.74|3053.41|3044.71|3055.57|3046.87|3053.41|3044.71|30
1628360480000|2021-08-07 18:21:20|3053.38|3044.68|3054.76|3046.06|3054.76|3046.06|3053.38|3044.68|37
1628360490000|2021-08-07 18:21:30|3054.83|3046.13|3055.64|3046.94|3055.81|3047.11|3054.54|3045.84|29
1628360500000|2021-08-07 18:21:40|3055.42|3046.72|3055.88|3047.18|3055.89|3047.19|3055.11|3046.41|34
1628360510000|2021-08-07 18:21:50|3055.89|3047.19|3056.14|3047.44|3056.43|3047.73|3055.71|3047.01|31
1628360520000|2021-08-07 18:22:00|3056.12|3047.42|3056.62|3047.92|3057.02|3048.32|3056.06|3047.36|34
1628360530000|2021-08-07 18:22:10|3056.65|3047.95|3058.71|3050.01|3058.71|3050.01|3056.65|3047.95|37
1628360540000|2021-08-07 18:22:20|3058.68|3049.98|3058.71|3050.01|3059.42|3050.72|3058.26|3049.56|38
1628360550000|2021-08-07 18:22:30|3058.64|3049.94|3059.5|3050.8|3059.71|3051.01|3058.64|3049.94|34
1628360560000|2021-08-07 18:22:40|3059.46|3050.76|3059.12|3050.42|3059.69|3050.99|3058.96|3050.26|33
1628360570000|2021-08-07 18:22:50|3059.13|3050.43|3059.99|3051.29|3060.05|3051.35|3059.13|3050.43|36
1628360580000|2021-08-07 18:23:00|3059.98|3051.28|3059.79|3051.09|3059.98|3051.28|3059.55|3050.85|38
1628360590000|2021-08-07 18:23:10|3059.77|3051.07|3056.96|3048.26|3059.83|3051.13|3056.96|3048.26|37
1628360600000|2021-08-07 18:23:20|3056.98|3048.28|3056.53|3047.83|3056.98|3048.28|3054.78|3046.08|38
1628360610000|2021-08-07 18:23:30|3056.33|3047.63|3057.77|3049.07|3058.32|3049.62|3056.2|3047.5|40
1628360620000|2021-08-07 18:23:40|3057.98|3049.28|3059.08|3050.38|3059.09|3050.39|3057.94|3049.24|39
1628360630000|2021-08-07 18:23:50|3059.14|3050.44|3059.14|3050.44|3059.14|3050.44|3058.32|3049.62|37
1628360640000|2021-08-07 18:24:00|3059.31|3050.61|3059.47|3050.77|3059.7|3051|3059.31|3050.61|32
1628360650000|2021-08-07 18:24:10|3059.46|3050.76|3058.03|3049.33|3059.47|3050.77|3058.01|3049.31|31
1628360660000|2021-08-07 18:24:20|3057.98|3049.28|3057.7|3049|3058.48|3049.78|3057.7|3049|36
1628360670000|2021-08-07 18:24:30|3057.74|3049.04|3058.69|3049.99|3058.74|3050.04|3057.61|3048.91|40
1628360680000|2021-08-07 18:24:40|3058.56|3049.86|3059.51|3050.81|3059.51|3050.81|3058.56|3049.86|33
1628360690000|2021-08-07 18:24:50|3059.26|3050.56|3059.68|3050.98|3059.68|3050.98|3059.22|3050.52|32
1628360700000|2021-08-07 18:25:00|3059.64|3050.94|3059.26|3050.56|3059.64|3050.94|3058.47|3049.77|37
1628360710000|2021-08-07 18:25:10|3059.27|3050.57|3059.65|3050.95|3059.84|3051.14|3059.27|3050.57|29
1628360720000|2021-08-07 18:25:20|3059.58|3050.88|3059.37|3050.67|3059.58|3050.88|3059.18|3050.48|32
1628360730000|2021-08-07 18:25:30|3059.36|3050.66|3059.32|3050.62|3059.47|3050.77|3059.27|3050.57|34
1628360740000|2021-08-07 18:25:40|3059.36|3050.66|3059.76|3051.06|3059.76|3051.06|3059.35|3050.65|20
1628360750000|2021-08-07 18:25:50|3059.8|3051.1|3060.04|3051.34|3060.1|3051.4|3059.73|3051.03|27
1628360760000|2021-08-07 18:26:00|3060.03|3051.33|3060.14|3051.44|3060.21|3051.51|3058.87|3050.17|34
1628360770000|2021-08-07 18:26:10|3060.17|3051.47|3062.1|3053.4|3062.39|3053.69|3060.17|3051.47|39
1628360780000|2021-08-07 18:26:20|3062.07|3053.37|3061.53|3052.83|3062.07|3053.37|3060.59|3051.89|38
1628360790000|2021-08-07 18:26:30|3061.48|3052.78|3061.18|3052.48|3062.36|3053.66|3060.97|3052.27|39
1628360800000|2021-08-07 18:26:40|3061.84|3053.14|3063.57|3054.87|3064.16|3055.46|3061.84|3053.14|36
1628360810000|2021-08-07 18:26:50|3063.6|3054.9|3064.77|3056.07|3064.77|3056.07|3063.36|3054.66|39
1628360820000|2021-08-07 18:27:00|3064.76|3056.06|3062.4|3053.7|3064.78|3056.08|3062.4|3053.7|39
1628360830000|2021-08-07 18:27:10|3062.38|3053.68|3061.99|3053.29|3062.48|3053.78|3061.78|3053.08|37
1628360840000|2021-08-07 18:27:20|3062.06|3053.36|3061.94|3053.24|3062.27|3053.57|3061.73|3053.03|33
1628360850000|2021-08-07 18:27:30|3061.93|3053.23|3062.2|3053.5|3062.47|3053.77|3061.93|3053.23|32
1628360860000|2021-08-07 18:27:40|3062.18|3053.48|3061.88|3053.18|3062.19|3053.49|3061.73|3053.03|27
1628360870000|2021-08-07 18:27:50|3061.85|3053.15|3060.97|3052.27|3061.86|3053.16|3060.97|3052.27|37
1628360880000|2021-08-07 18:28:00|3060.9|3052.2|3060.31|3051.61|3060.97|3052.27|3060.21|3051.51|30
1628360890000|2021-08-07 18:28:10|3060.32|3051.62|3060.27|3051.57|3060.69|3051.99|3059.83|3051.13|37
1628360900000|2021-08-07 18:28:20|3060.32|3051.62|3059.58|3050.88|3060.36|3051.66|3059.58|3050.88|33
1628360910000|2021-08-07 18:28:30|3059.53|3050.83|3059.59|3050.89|3059.75|3051.05|3059.52|3050.82|28
1628360920000|2021-08-07 18:28:40|3059.61|3050.91|3058.17|3049.47|3059.61|3050.91|3058.17|3049.47|38
1628360930000|2021-08-07 18:28:50|3058|3049.3|3058.75|3050.05|3058.75|3050.05|3057.86|3049.16|36
1628360940000|2021-08-07 18:29:00|3058.68|3049.98|3060.21|3051.51|3060.34|3051.64|3058.61|3049.91|36
1628360950000|2021-08-07 18:29:10|3060.22|3051.52|3061.72|3053.02|3061.86|3053.16|3060.22|3051.52|36
1628360960000|2021-08-07 18:29:20|3061.69|3052.99|3061.09|3052.39|3061.73|3053.03|3060.82|3052.12|24
1628360970000|2021-08-07 18:29:30|3061.05|3052.35|3061.42|3052.72|3061.56|3052.86|3061.01|3052.31|35
1628360980000|2021-08-07 18:29:40|3061.43|3052.73|3060.09|3051.39|3061.43|3052.73|3059.99|3051.29|31
1628360990000|2021-08-07 18:29:50|3060.15|3051.45|3061.56|3052.86|3061.56|3052.86|3059.69|3050.99|36
1628361000000|2021-08-07 18:30:00|3061.71|3053.01|3062.18|3053.48|3062.2|3053.5|3060.24|3051.54|38
1628361010000|2021-08-07 18:30:10|3062.22|3053.52|3062.64|3053.94|3062.64|3053.94|3061.86|3053.16|33
1628361020000|2021-08-07 18:30:20|3062.85|3054.15|3063.32|3054.62|3063.61|3054.91|3062.57|3053.87|38
1628361030000|2021-08-07 18:30:30|3063.44|3054.74|3063.31|3054.61|3063.44|3054.74|3063.19|3054.49|36
1628361040000|2021-08-07 18:30:40|3063.37|3054.67|3062.29|3053.59|3063.4|3054.7|3061.98|3053.28|34
1628361050000|2021-08-07 18:30:50|3062.22|3053.52|3063.33|3054.63|3063.63|3054.93|3062.22|3053.52|35
1628361060000|2021-08-07 18:31:00|3063.32|3054.62|3063.38|3054.68|3063.52|3054.82|3063.24|3054.54|34
1628361070000|2021-08-07 18:31:10|3063.36|3054.66|3063.9|3055.2|3063.94|3055.24|3063.22|3054.52|34
1628361080000|2021-08-07 18:31:20|3063.96|3055.26|3064.4|3055.7|3064.47|3055.77|3063.93|3055.23|34
1628361090000|2021-08-07 18:31:30|3064.47|3055.77|3064.58|3055.88|3064.9|3056.2|3064.36|3055.66|37
1628361100000|2021-08-07 18:31:40|3064.6|3055.9|3064.82|3056.12|3065.04|3056.34|3064.34|3055.64|34
1628361110000|2021-08-07 18:31:50|3065.02|3056.32|3064.86|3056.16|3065.38|3056.68|3064.86|3056.16|35
1628361120000|2021-08-07 18:32:00|3064.85|3056.15|3065.67|3056.97|3065.78|3057.08|3064.78|3056.08|33
1628361130000|2021-08-07 18:32:10|3065.62|3056.92|3065.69|3056.99|3066.62|3057.92|3065.21|3056.51|37
1628361140000|2021-08-07 18:32:20|3065.72|3057.02|3066.74|3058.04|3066.8|3058.1|3065.64|3056.94|35
1628361150000|2021-08-07 18:32:30|3066.69|3057.99|3066.41|3057.71|3066.99|3058.29|3066.27|3057.57|37
1628361160000|2021-08-07 18:32:40|3066.31|3057.61|3066.09|3057.39|3066.56|3057.86|3065.69|3056.99|35
1628361170000|2021-08-07 18:32:50|3066.06|3057.36|3066.73|3058.03|3066.75|3058.05|3065.97|3057.27|37
1628361180000|2021-08-07 18:33:00|3066.79|3058.09|3067.05|3058.35|3067.58|3058.88|3066.79|3058.09|36
1628361190000|2021-08-07 18:33:10|3066.9|3058.2|3064.7|3056|3066.9|3058.2|3064.6|3055.9|35
1628361200000|2021-08-07 18:33:20|3064.69|3055.99|3064.68|3055.98|3064.8|3056.1|3064.42|3055.72|30
1628361210000|2021-08-07 18:33:30|3064.73|3056.03|3064.75|3056.05|3064.95|3056.25|3064.22|3055.52|37
1628361220000|2021-08-07 18:33:40|3064.7|3056|3064.71|3056.01|3064.76|3056.06|3064.63|3055.93|34
1628361230000|2021-08-07 18:33:50|3064.62|3055.92|3064.7|3056|3064.73|3056.03|3064.54|3055.84|32
1628361240000|2021-08-07 18:34:00|3064.69|3055.99|3065.01|3056.31|3065.04|3056.34|3064.61|3055.91|19
1628361250000|2021-08-07 18:34:10|3065.04|3056.34|3067.31|3058.61|3067.5|3058.8|3064.69|3055.99|29
1628361260000|2021-08-07 18:34:20|3067.54|3058.84|3069|3060.3|3069.06|3060.36|3067.54|3058.84|33
1628361270000|2021-08-07 18:34:30|3068.92|3060.22|3068.9|3060.2|3069.06|3060.36|3067.94|3059.24|34
1628361280000|2021-08-07 18:34:40|3068.91|3060.21|3068.88|3060.18|3068.96|3060.26|3068.37|3059.67|32
1628361290000|2021-08-07 18:34:50|3069.04|3060.34|3068.75|3060.05|3069.05|3060.35|3068.75|3060.05|31
1628361300000|2021-08-07 18:35:00|3068.72|3060.02|3068.8|3060.1|3069.34|3060.64|3068.67|3059.97|37
1628361310000|2021-08-07 18:35:10|3068.91|3060.21|3069.08|3060.38|3069.1|3060.4|3068.85|3060.15|32
1628361320000|2021-08-07 18:35:20|3068.99|3060.29|3069.06|3060.36|3069.12|3060.42|3068.85|3060.15|16
1628361330000|2021-08-07 18:35:30|3069.08|3060.38|3068.61|3059.91|3069.34|3060.64|3068.36|3059.66|32
1628361340000|2021-08-07 18:35:40|3068.39|3059.69|3068.6|3059.9|3068.6|3059.9|3068.28|3059.58|37
1628361350000|2021-08-07 18:35:50|3068.61|3059.91|3068.17|3059.47|3068.63|3059.93|3068.17|3059.47|35
1628361360000|2021-08-07 18:36:00|3068.19|3059.49|3067.09|3058.39|3068.19|3059.49|3065.95|3057.25|39
1628361370000|2021-08-07 18:36:10|3067.2|3058.5|3064.83|3056.13|3067.2|3058.5|3064.8|3056.1|39
1628361380000|2021-08-07 18:36:20|3064.82|3056.12|3064.2|3055.5|3064.82|3056.12|3063.2|3054.5|38
1628361390000|2021-08-07 18:36:30|3063.93|3055.23|3063.67|3054.97|3064.27|3055.57|3063.5|3054.8|37
1628361400000|2021-08-07 18:36:40|3063.79|3055.09|3063.83|3055.13|3064.06|3055.36|3062.44|3053.74|37
1628361410000|2021-08-07 18:36:50|3063.82|3055.12|3059.68|3050.98|3063.82|3055.12|3059.58|3050.88|37
1628361420000|2021-08-07 18:37:00|3059.6|3050.9|3059.57|3050.87|3060.6|3051.9|3059.3|3050.6|38
1628361430000|2021-08-07 18:37:10|3059.64|3050.94|3059.5|3050.8|3059.9|3051.2|3059.5|3050.8|30
1628361440000|2021-08-07 18:37:20|3059.49|3050.79|3058.18|3049.48|3059.53|3050.83|3057.9|3049.2|37
1628361450000|2021-08-07 18:37:30|3058.06|3049.36|3057.05|3048.35|3058.14|3049.44|3056.25|3047.55|37
1628361460000|2021-08-07 18:37:40|3057.02|3048.32|3056.18|3047.48|3057.02|3048.32|3054.91|3046.21|38
1628361470000|2021-08-07 18:37:50|3056.27|3047.57|3056.66|3047.96|3056.86|3048.16|3055.63|3046.93|33
1628361480000|2021-08-07 18:38:00|3056.72|3048.02|3056.47|3047.77|3057.07|3048.37|3056.37|3047.67|37
1628361490000|2021-08-07 18:38:10|3056.45|3047.75|3057.48|3048.78|3057.55|3048.85|3056.41|3047.71|35
1628361500000|2021-08-07 18:38:20|3057.59|3048.89|3059.58|3050.88|3059.72|3051.02|3057.55|3048.85|37
1628361510000|2021-08-07 18:38:30|3059.57|3050.87|3059.7|3051|3059.76|3051.06|3058.86|3050.16|28
1628361520000|2021-08-07 18:38:40|3059.74|3051.04|3059.58|3050.88|3059.81|3051.11|3059.52|3050.82|32
1628361530000|2021-08-07 18:38:50|3059.57|3050.87|3059.08|3050.38|3059.64|3050.94|3059|3050.3|32
1628361540000|2021-08-07 18:39:00|3059.16|3050.46|3059.26|3050.56|3059.27|3050.57|3059|3050.3|32
1628361550000|2021-08-07 18:39:10|3059.25|3050.55|3059.24|3050.54|3059.25|3050.55|3059.04|3050.34|17
1628361560000|2021-08-07 18:39:20|3059.23|3050.53|3058.61|3049.91|3059.24|3050.54|3058.37|3049.67|30
1628361570000|2021-08-07 18:39:30|3058.49|3049.79|3058.54|3049.84|3058.7|3050|3058.47|3049.77|32
1628361580000|2021-08-07 18:39:40|3058.55|3049.85|3059.56|3050.86|3059.64|3050.94|3058.55|3049.85|30
1628361590000|2021-08-07 18:39:50|3059.51|3050.81|3061.19|3052.49|3061.24|3052.54|3059.51|3050.81|37
1628361600000|2021-08-07 18:40:00|3061.51|3052.81|3060.44|3051.74|3061.9|3053.2|3060.43|3051.73|32
1628361610000|2021-08-07 18:40:10|3060.36|3051.66|3059.44|3050.74|3060.36|3051.66|3059.36|3050.66|33
1628361620000|2021-08-07 18:40:20|3059.31|3050.61|3059.22|3050.52|3059.4|3050.7|3059.21|3050.51|28
1628361630000|2021-08-07 18:40:30|3059.24|3050.54|3058.98|3050.28|3059.72|3051.02|3058.85|3050.15|35
1628361640000|2021-08-07 18:40:40|3058.85|3050.15|3060.24|3051.54|3060.24|3051.54|3058.65|3049.95|31
1628361650000|2021-08-07 18:40:50|3060.34|3051.64|3058.55|3049.85|3060.59|3051.89|3058.5|3049.8|30
1628361660000|2021-08-07 18:41:00|3058.32|3049.62|3057.83|3049.13|3058.52|3049.82|3057.53|3048.83|36
1628361670000|2021-08-07 18:41:10|3057.81|3049.11|3058.35|3049.65|3058.48|3049.78|3057.8|3049.1|29
1628361680000|2021-08-07 18:41:20|3058.33|3049.63|3058.29|3049.59|3058.33|3049.63|3058.13|3049.43|27
1628361690000|2021-08-07 18:41:30|3058.3|3049.6|3059.78|3051.08|3060|3051.3|3058.3|3049.6|35
1628361700000|2021-08-07 18:41:40|3059.76|3051.06|3060.09|3051.39|3060.3|3051.6|3059.73|3051.03|33
1628361710000|2021-08-07 18:41:50|3060.1|3051.4|3060.63|3051.93|3060.63|3051.93|3059.83|3051.13|28
1628361720000|2021-08-07 18:42:00|3060.74|3052.04|3058.98|3050.28|3060.85|3052.15|3058.96|3050.26|35
1628361730000|2021-08-07 18:42:10|3058.92|3050.22|3058.49|3049.79|3058.92|3050.22|3057.66|3048.96|35
1628361740000|2021-08-07 18:42:20|3058.51|3049.81|3061.73|3053.03|3061.77|3053.07|3058.45|3049.75|40
1628361750000|2021-08-07 18:42:30|3061.7|3053|3062.93|3054.23|3062.93|3054.23|3061.58|3052.88|34
1628361760000|2021-08-07 18:42:40|3062.95|3054.25|3063.6|3054.9|3063.68|3054.98|3062.95|3054.25|35
1628361770000|2021-08-07 18:42:50|3063.62|3054.92|3066.46|3057.76|3066.46|3057.76|3063.6|3054.9|37
1628361780000|2021-08-07 18:43:00|3066.38|3057.68|3065.79|3057.09|3067.2|3058.5|3065.64|3056.94|36
1628361790000|2021-08-07 18:43:10|3065.81|3057.11|3065.73|3057.03|3065.87|3057.17|3065.64|3056.94|32
1628361800000|2021-08-07 18:43:20|3065.7|3057|3065.22|3056.52|3065.73|3057.03|3065.07|3056.37|39
1628361810000|2021-08-07 18:43:30|3065.21|3056.51|3063.84|3055.14|3065.21|3056.51|3063.43|3054.73|37
1628361820000|2021-08-07 18:43:40|3063.77|3055.07|3063.44|3054.74|3063.77|3055.07|3062.48|3053.78|37
1628361830000|2021-08-07 18:43:50|3063.62|3054.92|3060.93|3052.23|3063.62|3054.92|3060.89|3052.19|37
1628361840000|2021-08-07 18:44:00|3060.96|3052.26|3062.92|3054.22|3063.13|3054.43|3060.87|3052.17|39
1628361850000|2021-08-07 18:44:10|3062.99|3054.29|3063.19|3054.49|3063.91|3055.21|3062.93|3054.23|34
1628361860000|2021-08-07 18:44:20|3063.2|3054.5|3063.58|3054.88|3063.58|3054.88|3062.93|3054.23|38
1628361870000|2021-08-07 18:44:30|3063.63|3054.93|3064.16|3055.46|3064.16|3055.46|3063.63|3054.93|32
1628361880000|2021-08-07 18:44:40|3064.08|3055.38|3064.88|3056.18|3065.62|3056.92|3063.89|3055.19|37
1628361890000|2021-08-07 18:44:50|3064.89|3056.19|3065.32|3056.62|3065.6|3056.9|3064.31|3055.61|38
1628361900000|2021-08-07 18:45:00|3065.44|3056.74|3065.48|3056.78|3066.67|3057.97|3065.15|3056.45|38
1628361910000|2021-08-07 18:45:10|3065.38|3056.68|3065.52|3056.82|3065.74|3057.04|3064.58|3055.88|37
1628361920000|2021-08-07 18:45:20|3065.54|3056.84|3065.42|3056.72|3065.88|3057.18|3065.42|3056.72|37
1628361930000|2021-08-07 18:45:30|3065.32|3056.62|3065.53|3056.83|3065.64|3056.94|3064.98|3056.28|34
1628361940000|2021-08-07 18:45:40|3065.37|3056.67|3064.55|3055.85|3065.69|3056.99|3064.52|3055.82|39
1628361950000|2021-08-07 18:45:50|3064.39|3055.69|3064.96|3056.26|3065.18|3056.48|3063.99|3055.29|34
1628361960000|2021-08-07 18:46:00|3064.92|3056.22|3065.16|3056.46|3065.24|3056.54|3064.92|3056.22|35
1628361970000|2021-08-07 18:46:10|3065.15|3056.45|3065.69|3056.99|3065.8|3057.1|3065.15|3056.45|32
1628361980000|2021-08-07 18:46:20|3065.7|3057|3065.71|3057.01|3066.15|3057.45|3065.54|3056.84|36
1628361990000|2021-08-07 18:46:30|3065.69|3056.99|3065.64|3056.94|3065.93|3057.23|3065.64|3056.94|34
1628362000000|2021-08-07 18:46:40|3065.63|3056.93|3065.83|3057.13|3065.83|3057.13|3065.04|3056.34|33
1628362010000|2021-08-07 18:46:50|3065.86|3057.16|3065.85|3057.15|3065.89|3057.19|3065.64|3056.94|34
1628362020000|2021-08-07 18:47:00|3065.86|3057.16|3066.78|3058.08|3066.85|3058.15|3065.67|3056.97|36
1628362030000|2021-08-07 18:47:10|3066.82|3058.12|3065.66|3056.96|3066.86|3058.16|3065.41|3056.71|40
1628362040000|2021-08-07 18:47:20|3065.67|3056.97|3065.68|3056.98|3065.94|3057.24|3065.44|3056.74|38
1628362050000|2021-08-07 18:47:30|3065.54|3056.84|3065.7|3057|3066.64|3057.94|3065.54|3056.84|37
1628362060000|2021-08-07 18:47:40|3065.68|3056.98|3065.69|3056.99|3066.53|3057.83|3065.45|3056.75|37
1628362070000|2021-08-07 18:47:50|3065.61|3056.91|3065.42|3056.72|3065.71|3057.01|3065.31|3056.61|37
1628362080000|2021-08-07 18:48:00|3065.5|3056.8|3066.87|3058.17|3067.21|3058.51|3065.43|3056.73|37
1628362090000|2021-08-07 18:48:10|3066.76|3058.06|3067.77|3059.07|3067.77|3059.07|3066.21|3057.51|37
1628362100000|2021-08-07 18:48:20|3067.83|3059.13|3070.89|3062.19|3071.08|3062.38|3067.78|3059.08|37
1628362110000|2021-08-07 18:48:30|3070.94|3062.24|3071.58|3062.88|3071.92|3063.22|3070.78|3062.08|37
1628362120000|2021-08-07 18:48:40|3071.56|3062.86|3075.15|3066.45|3075.71|3067.01|3071.56|3062.86|39
1628362130000|2021-08-07 18:48:50|3075.19|3066.49|3075.16|3066.46|3075.19|3066.49|3074.52|3065.82|37
1628362140000|2021-08-07 18:49:00|3075.15|3066.45|3075.11|3066.41|3075.39|3066.69|3074.64|3065.94|36
1628362150000|2021-08-07 18:49:10|3075.15|3066.45|3075.87|3067.17|3076.2|3067.5|3075.06|3066.36|35
1628362160000|2021-08-07 18:49:20|3075.82|3067.12|3075.98|3067.28|3075.98|3067.28|3075.16|3066.46|38
1628362170000|2021-08-07 18:49:30|3076.01|3067.31|3075.82|3067.12|3076.03|3067.33|3075.74|3067.04|31
1628362180000|2021-08-07 18:49:40|3075.83|3067.13|3077.58|3068.88|3078.52|3069.82|3075.83|3067.13|37
1628362190000|2021-08-07 18:49:50|3077.57|3068.87|3077.93|3069.23|3078.68|3069.98|3077.57|3068.87|36
1628362200000|2021-08-07 18:50:00|3078.02|3069.32|3077.15|3068.45|3078.07|3069.37|3076.99|3068.29|37
1628362210000|2021-08-07 18:50:10|3077.18|3068.48|3078.08|3069.38|3078.66|3069.96|3077.02|3068.32|39
1628362220000|2021-08-07 18:50:20|3077.82|3069.12|3078.3|3069.6|3078.57|3069.87|3077.71|3069.01|39
1628362230000|2021-08-07 18:50:30|3078.12|3069.42|3074.72|3066.02|3078.12|3069.42|3074.58|3065.88|39
1628362240000|2021-08-07 18:50:40|3074.34|3065.64|3074.54|3065.84|3074.55|3065.85|3073.44|3064.74|37
1628362250000|2021-08-07 18:50:50|3074.57|3065.87|3074.34|3065.64|3074.69|3065.99|3073.62|3064.92|36
1628362260000|2021-08-07 18:51:00|3074.29|3065.59|3073.27|3064.57|3074.29|3065.59|3073.14|3064.44|34
1628362270000|2021-08-07 18:51:10|3073.38|3064.68|3075.57|3066.87|3075.57|3066.87|3073.17|3064.47|34
1628362280000|2021-08-07 18:51:20|3075.5|3066.8|3074.21|3065.51|3075.51|3066.81|3074.21|3065.51|35
1628362290000|2021-08-07 18:51:30|3074.24|3065.54|3075.64|3066.94|3075.64|3066.94|3074.21|3065.51|33
1628362300000|2021-08-07 18:51:40|3075.62|3066.92|3075.82|3067.12|3076.92|3068.22|3075.47|3066.77|35
1628362310000|2021-08-07 18:51:50|3075.81|3067.11|3074|3065.3|3075.86|3067.16|3073.57|3064.87|38
1628362320000|2021-08-07 18:52:00|3073.73|3065.03|3073.15|3064.45|3073.96|3065.26|3072.87|3064.17|37
1628362330000|2021-08-07 18:52:10|3073.13|3064.43|3073.06|3064.36|3073.36|3064.66|3073.04|3064.34|36
1628362340000|2021-08-07 18:52:20|3073.1|3064.4|3072.56|3063.86|3073.12|3064.42|3072.56|3063.86|26
1628362350000|2021-08-07 18:52:30|3072.63|3063.93|3073.16|3064.46|3073.3|3064.6|3072.46|3063.76|34
1628362360000|2021-08-07 18:52:40|3073.15|3064.45|3073.1|3064.4|3073.17|3064.47|3072.85|3064.15|38
1628362370000|2021-08-07 18:52:50|3073.17|3064.47|3068.88|3060.18|3073.2|3064.5|3068.79|3060.09|38
1628362380000|2021-08-07 18:53:00|3069.2|3060.5|3071.24|3062.54|3072.16|3063.46|3069.2|3060.5|39
1628362390000|2021-08-07 18:53:10|3071.15|3062.45|3071.66|3062.96|3071.67|3062.97|3071.07|3062.37|36
1628362400000|2021-08-07 18:53:20|3071.64|3062.94|3071.33|3062.63|3072.09|3063.39|3071.26|3062.56|37
1628362410000|2021-08-07 18:53:30|3071.36|3062.66|3072.07|3063.37|3073.15|3064.45|3071.36|3062.66|37
1628362420000|2021-08-07 18:53:40|3072.04|3063.34|3072.6|3063.9|3072.8|3064.1|3072.02|3063.32|31
1628362430000|2021-08-07 18:53:50|3072.65|3063.95|3072.15|3063.45|3072.65|3063.95|3071.96|3063.26|24
1628362440000|2021-08-07 18:54:00|3072.23|3063.53|3072.54|3063.84|3072.54|3063.84|3071.4|3062.7|29
1628362450000|2021-08-07 18:54:10|3072.22|3063.52|3073.36|3064.66|3073.38|3064.68|3072.09|3063.39|33
1628362460000|2021-08-07 18:54:20|3073.37|3064.67|3073.49|3064.79|3073.57|3064.87|3072.65|3063.95|37
1628362470000|2021-08-07 18:54:30|3073.54|3064.84|3073.27|3064.57|3073.54|3064.84|3072.89|3064.19|30
1628362480000|2021-08-07 18:54:40|3073.29|3064.59|3073.07|3064.37|3073.8|3065.1|3072.92|3064.22|32
1628362490000|2021-08-07 18:54:50|3073.1|3064.4|3072.74|3064.04|3073.1|3064.4|3072.1|3063.4|34
1628362500000|2021-08-07 18:55:00|3072.68|3063.98|3073.07|3064.37|3073.22|3064.52|3072.68|3063.98|35
1628362510000|2021-08-07 18:55:10|3072.66|3063.96|3071.88|3063.18|3073.01|3064.31|3071.59|3062.89|36
1628362520000|2021-08-07 18:55:20|3072|3063.3|3071.9|3063.2|3072|3063.3|3071.55|3062.85|35
1628362530000|2021-08-07 18:55:30|3071.92|3063.22|3071.84|3063.14|3071.92|3063.22|3071.72|3063.02|22
1628362540000|2021-08-07 18:55:40|3071.79|3063.09|3072.34|3063.64|3072.46|3063.76|3071.78|3063.08|23
1628362550000|2021-08-07 18:55:50|3072.36|3063.66|3072.27|3063.57|3072.37|3063.67|3072.23|3063.53|32
1628362560000|2021-08-07 18:56:00|3072.2|3063.5|3072.5|3063.8|3073.27|3064.57|3072.2|3063.5|35
1628362570000|2021-08-07 18:56:10|3072.43|3063.73|3071.64|3062.94|3072.56|3063.86|3071.47|3062.77|37
1628362580000|2021-08-07 18:56:20|3071.74|3063.04|3071.31|3062.61|3071.78|3063.08|3071.26|3062.56|33
1628362590000|2021-08-07 18:56:30|3071.3|3062.6|3071.84|3063.14|3071.91|3063.21|3071.3|3062.6|30
1628362600000|2021-08-07 18:56:40|3071.95|3063.25|3071.93|3063.23|3071.99|3063.29|3071.82|3063.12|29
1628362610000|2021-08-07 18:56:50|3071.82|3063.12|3072|3063.3|3072.08|3063.38|3071.65|3062.95|32
1628362620000|2021-08-07 18:57:00|3071.93|3063.23|3071.23|3062.53|3071.98|3063.28|3071.23|3062.53|21
1628362630000|2021-08-07 18:57:10|3071.33|3062.63|3069.36|3060.66|3071.33|3062.63|3069.31|3060.61|29
1628362640000|2021-08-07 18:57:20|3069.26|3060.56|3066.66|3057.96|3069.32|3060.62|3066.65|3057.95|39
1628362650000|2021-08-07 18:57:30|3066.67|3057.97|3065.31|3056.61|3067.05|3058.35|3065.31|3056.61|38
1628362660000|2021-08-07 18:57:40|3064.43|3055.73|3063.32|3054.62|3064.98|3056.28|3063.27|3054.57|40
1628362670000|2021-08-07 18:57:50|3063.34|3054.64|3065.03|3056.33|3065.26|3056.56|3063.27|3054.57|36
1628362680000|2021-08-07 18:58:00|3065.04|3056.34|3064.05|3055.35|3066.25|3057.55|3063.95|3055.25|37
1628362690000|2021-08-07 18:58:10|3064.25|3055.55|3064.35|3055.65|3064.74|3056.04|3063.88|3055.18|39
1628362700000|2021-08-07 18:58:20|3064.05|3055.35|3065.04|3056.34|3065.4|3056.7|3064.04|3055.34|33
1628362710000|2021-08-07 18:58:30|3065.07|3056.37|3064.91|3056.21|3065.13|3056.43|3064.83|3056.13|26
1628362720000|2021-08-07 18:58:40|3064.88|3056.18|3065.76|3057.06|3065.76|3057.06|3064.73|3056.03|33
1628362730000|2021-08-07 18:58:50|3065.7|3057|3065.04|3056.34|3065.7|3057|3064.84|3056.14|26
1628362740000|2021-08-07 18:59:00|3064.93|3056.23|3064.04|3055.34|3065.08|3056.38|3064|3055.3|29
1628362750000|2021-08-07 18:59:10|3064.02|3055.32|3063.61|3054.91|3064.02|3055.32|3063.54|3054.84|31
1628362760000|2021-08-07 18:59:20|3063.59|3054.89|3063.85|3055.15|3065.17|3056.47|3063.51|3054.81|37
1628362770000|2021-08-07 18:59:30|3063.89|3055.19|3063.21|3054.51|3064.03|3055.33|3063.07|3054.37|36
1628362780000|2021-08-07 18:59:40|3063.45|3054.75|3063.61|3054.91|3064.14|3055.44|3063.45|3054.75|37
1628362790000|2021-08-07 18:59:50|3063.64|3054.94|3063.3|3054.6|3063.79|3055.09|3063.3|3054.6|34
1628362800000|2021-08-07 19:00:00|3063.29|3054.59|3060.52|3051.82|3063.53|3054.83|3060.25|3051.55|40
1628362810000|2021-08-07 19:00:10|3060.53|3051.83|3061.02|3052.32|3061.13|3052.43|3060.22|3051.52|37
1628362820000|2021-08-07 19:00:20|3061.55|3052.85|3061.87|3053.17|3061.87|3053.17|3061.48|3052.78|35
1628362830000|2021-08-07 19:00:30|3061.91|3053.21|3064.33|3055.63|3064.68|3055.98|3061.75|3053.05|39
1628362840000|2021-08-07 19:00:40|3064.38|3055.68|3064.83|3056.13|3065|3056.3|3064.16|3055.46|38
1628362850000|2021-08-07 19:00:50|3064.84|3056.14|3064.51|3055.81|3065.05|3056.35|3064.4|3055.7|26
1628362860000|2021-08-07 19:01:00|3064.43|3055.73|3064.21|3055.51|3064.74|3056.04|3064.21|3055.51|21
1628362870000|2021-08-07 19:01:10|3064.27|3055.57|3063.9|3055.2|3064.27|3055.57|3063.87|3055.17|19
1628362880000|2021-08-07 19:01:20|3063.89|3055.19|3064.34|3055.64|3064.34|3055.64|3063.85|3055.15|23
1628362890000|2021-08-07 19:01:30|3064.35|3055.65|3064.86|3056.16|3064.91|3056.21|3063.83|3055.13|29
1628362900000|2021-08-07 19:01:40|3064.85|3056.15|3065.6|3056.9|3065.6|3056.9|3064.84|3056.14|28
1628362910000|2021-08-07 19:01:50|3065.7|3057|3066.61|3057.91|3066.8|3058.1|3065.7|3057|32
1628362920000|2021-08-07 19:02:00|3066.52|3057.82|3066.2|3057.5|3066.52|3057.82|3066.02|3057.32|35
1628362930000|2021-08-07 19:02:10|3066.11|3057.41|3066.25|3057.55|3066.27|3057.57|3065.68|3056.98|35
1628362940000|2021-08-07 19:02:20|3066.39|3057.69|3068.44|3059.74|3068.46|3059.76|3066.38|3057.68|34
1628362950000|2021-08-07 19:02:30|3068.47|3059.77|3068.42|3059.72|3069.36|3060.66|3068.4|3059.7|37
1628362960000|2021-08-07 19:02:40|3068.46|3059.76|3068.45|3059.75|3068.75|3060.05|3068.1|3059.4|37
1628362970000|2021-08-07 19:02:50|3068.44|3059.74|3069.6|3060.9|3069.71|3061.01|3068.44|3059.74|38
1628362980000|2021-08-07 19:03:00|3069.51|3060.81|3069.12|3060.42|3069.51|3060.81|3068.62|3059.92|36
1628362990000|2021-08-07 19:03:10|3069.11|3060.41|3069.45|3060.75|3070.03|3061.33|3068.64|3059.94|39
1628363000000|2021-08-07 19:03:20|3069.54|3060.84|3070.3|3061.6|3070.74|3062.04|3069.47|3060.77|35
1628363010000|2021-08-07 19:03:30|3070.31|3061.61|3070.71|3062.01|3070.84|3062.14|3069.84|3061.14|40
1628363020000|2021-08-07 19:03:40|3070.79|3062.09|3070.37|3061.67|3070.85|3062.15|3069.92|3061.22|36
1628363030000|2021-08-07 19:03:50|3070.41|3061.71|3070.84|3062.14|3070.89|3062.19|3070.21|3061.51|35
1628363040000|2021-08-07 19:04:00|3070.83|3062.13|3071.22|3062.52|3071.22|3062.52|3070.52|3061.82|35
1628363050000|2021-08-07 19:04:10|3071.23|3062.53|3071.22|3062.52|3071.33|3062.63|3071.15|3062.45|33
1628363060000|2021-08-07 19:04:20|3071.21|3062.51|3070.81|3062.11|3071.42|3062.72|3070.68|3061.98|31
1628363070000|2021-08-07 19:04:30|3070.76|3062.06|3071.13|3062.43|3071.21|3062.51|3070.65|3061.95|34
1628363080000|2021-08-07 19:04:40|3071.22|3062.52|3070.38|3061.68|3071.22|3062.52|3070.38|3061.68|33
1628363090000|2021-08-07 19:04:50|3070.4|3061.7|3070.66|3061.96|3070.7|3062|3070.4|3061.7|31
1628363100000|2021-08-07 19:05:00|3070.56|3061.86|3070.88|3062.18|3070.88|3062.18|3070.49|3061.79|32
1628363110000|2021-08-07 19:05:10|3070.5|3061.8|3070.7|3062|3071.06|3062.36|3070.49|3061.79|32
1628363120000|2021-08-07 19:05:20|3070.29|3061.59|3069.67|3060.97|3070.29|3061.59|3069.46|3060.76|33
1628363130000|2021-08-07 19:05:30|3069.96|3061.26|3069.82|3061.12|3070.07|3061.37|3069.21|3060.51|37
1628363140000|2021-08-07 19:05:40|3069.83|3061.13|3067.5|3058.8|3069.83|3061.13|3067.5|3058.8|31
1628363150000|2021-08-07 19:05:50|3067.44|3058.74|3067.32|3058.62|3067.55|3058.85|3066.99|3058.29|35
1628363160000|2021-08-07 19:06:00|3067.23|3058.53|3067.54|3058.84|3068.09|3059.39|3067.12|3058.42|36
1628363170000|2021-08-07 19:06:10|3067.48|3058.78|3067.4|3058.7|3067.57|3058.87|3067.25|3058.55|33
1628363180000|2021-08-07 19:06:20|3067.26|3058.56|3067.21|3058.51|3067.35|3058.65|3067.21|3058.51|24
1628363190000|2021-08-07 19:06:30|3067.33|3058.63|3067.26|3058.56|3067.33|3058.63|3066.33|3057.63|26
1628363200000|2021-08-07 19:06:40|3067.27|3058.57|3066.9|3058.2|3067.37|3058.67|3066.9|3058.2|30
1628363210000|2021-08-07 19:06:50|3066.96|3058.26|3068.04|3059.34|3068.4|3059.7|3066.96|3058.26|37
1628363220000|2021-08-07 19:07:00|3068|3059.3|3068.29|3059.59|3068.42|3059.72|3067.99|3059.29|35
1628363230000|2021-08-07 19:07:10|3068.3|3059.6|3067.7|3059|3068.73|3060.03|3067.6|3058.9|39
1628363240000|2021-08-07 19:07:20|3067.41|3058.71|3068.74|3060.04|3068.95|3060.25|3067.41|3058.71|34
1628363250000|2021-08-07 19:07:30|3068.94|3060.24|3067.82|3059.12|3069.12|3060.42|3067.82|3059.12|33
1628363260000|2021-08-07 19:07:40|3067.36|3058.66|3068.14|3059.44|3068.38|3059.68|3067.04|3058.34|39
1628363270000|2021-08-07 19:07:50|3068.13|3059.43|3067.87|3059.17|3068.34|3059.64|3067.85|3059.15|34
1628363280000|2021-08-07 19:08:00|3067.89|3059.19|3067.07|3058.37|3068.23|3059.53|3066.98|3058.28|35
1628363290000|2021-08-07 19:08:10|3066.9|3058.2|3067.66|3058.96|3067.67|3058.97|3066.75|3058.05|31
1628363300000|2021-08-07 19:08:20|3067.62|3058.92|3068.27|3059.57|3068.52|3059.82|3067.5|3058.8|33
1628363310000|2021-08-07 19:08:30|3068.28|3059.58|3067.71|3059.01|3069.09|3060.39|3067.71|3059.01|37
1628363320000|2021-08-07 19:08:40|3067.74|3059.04|3068.88|3060.18|3069.01|3060.31|3067.74|3059.04|37
1628363330000|2021-08-07 19:08:50|3068.77|3060.07|3070.07|3061.37|3070.18|3061.48|3068.77|3060.07|37
1628363340000|2021-08-07 19:09:00|3070.13|3061.43|3068.83|3060.13|3071.53|3062.83|3068.83|3060.13|40
1628363350000|2021-08-07 19:09:10|3068.96|3060.26|3069.35|3060.65|3069.7|3061|3068.27|3059.57|37
1628363360000|2021-08-07 19:09:20|3069.26|3060.56|3069.71|3061.01|3070.49|3061.79|3068.9|3060.2|39
1628363370000|2021-08-07 19:09:30|3069.72|3061.02|3070.36|3061.66|3070.36|3061.66|3069.72|3061.02|37
1628363380000|2021-08-07 19:09:40|3070.25|3061.55|3071.97|3063.27|3072.02|3063.32|3070.17|3061.47|39
1628363390000|2021-08-07 19:09:50|3072|3063.3|3072.74|3064.04|3072.74|3064.04|3071.99|3063.29|32
1628363400000|2021-08-07 19:10:00|3072.76|3064.06|3073.28|3064.58|3073.5|3064.8|3072.76|3064.06|32
1628363410000|2021-08-07 19:10:10|3073.32|3064.62|3072.68|3063.98|3073.92|3065.22|3072.36|3063.66|39
1628363420000|2021-08-07 19:10:20|3072.6|3063.9|3071.8|3063.1|3072.73|3064.03|3071.41|3062.71|37
1628363430000|2021-08-07 19:10:30|3071.92|3063.22|3072.21|3063.51|3072.53|3063.83|3071.49|3062.79|34
1628363440000|2021-08-07 19:10:40|3072.15|3063.45|3072.18|3063.48|3072.39|3063.69|3072.07|3063.37|32
1628363450000|2021-08-07 19:10:50|3072.22|3063.52|3072.38|3063.68|3072.46|3063.76|3072.1|3063.4|34
1628363460000|2021-08-07 19:11:00|3072.41|3063.71|3071.83|3063.13|3072.42|3063.72|3070.62|3061.92|38
1628363470000|2021-08-07 19:11:10|3071.82|3063.12|3071.11|3062.41|3072.15|3063.45|3071.11|3062.41|27
1628363480000|2021-08-07 19:11:20|3071.13|3062.43|3072.34|3063.64|3072.47|3063.77|3071.13|3062.43|35
1628363490000|2021-08-07 19:11:30|3072.57|3063.87|3073.25|3064.55|3073.25|3064.55|3072.51|3063.81|25
1628363500000|2021-08-07 19:11:40|3073.12|3064.42|3073.28|3064.58|3073.35|3064.65|3073.12|3064.42|15
1628363510000|2021-08-07 19:11:50|3073.23|3064.53|3073.4|3064.7|3073.82|3065.12|3073.23|3064.53|25
1628363520000|2021-08-07 19:12:00|3073.42|3064.72|3073.65|3064.95|3073.71|3065.01|3073.26|3064.56|36
1628363530000|2021-08-07 19:12:10|3073.63|3064.93|3073.36|3064.66|3073.63|3064.93|3073.36|3064.66|24
1628363540000|2021-08-07 19:12:20|3073.41|3064.71|3073.45|3064.75|3073.54|3064.84|3073.4|3064.7|22
1628363550000|2021-08-07 19:12:30|3073.47|3064.77|3072.57|3063.87|3073.93|3065.23|3072.54|3063.84|24
1628363560000|2021-08-07 19:12:40|3072.4|3063.7|3072.43|3063.73|3072.56|3063.86|3072.17|3063.47|32
1628363570000|2021-08-07 19:12:50|3072.48|3063.78|3073|3064.3|3073|3064.3|3071.85|3063.15|36
1628363580000|2021-08-07 19:13:00|3072.98|3064.28|3073.04|3064.34|3073.48|3064.78|3072.9|3064.2|30
1628363590000|2021-08-07 19:13:10|3073.28|3064.58|3074.23|3065.53|3074.23|3065.53|3073.28|3064.58|30
1628363600000|2021-08-07 19:13:20|3074.19|3065.49|3074.21|3065.51|3074.23|3065.53|3073.9|3065.2|35
1628363610000|2021-08-07 19:13:30|3074.18|3065.48|3074.26|3065.56|3074.3|3065.6|3073.88|3065.18|29
1628363620000|2021-08-07 19:13:40|3074.25|3065.55|3075.97|3067.27|3075.97|3067.27|3074.21|3065.51|30
1628363630000|2021-08-07 19:13:50|3076.02|3067.32|3076.23|3067.53|3076.23|3067.53|3075.86|3067.16|29
1628363640000|2021-08-07 19:14:00|3076.6|3067.9|3076.43|3067.73|3077|3068.3|3076.34|3067.64|39
1628363650000|2021-08-07 19:14:10|3076.25|3067.55|3078.25|3069.55|3078.25|3069.55|3076.25|3067.55|36
1628363660000|2021-08-07 19:14:20|3078.24|3069.54|3079.69|3070.99|3079.78|3071.08|3077.99|3069.29|34
1628363670000|2021-08-07 19:14:30|3079.58|3070.88|3079.81|3071.11|3079.9|3071.2|3079.58|3070.88|28
1628363680000|2021-08-07 19:14:40|3079.76|3071.06|3077.89|3069.19|3079.86|3071.16|3077.89|3069.19|25
1628363690000|2021-08-07 19:14:50|3077.63|3068.93|3075.13|3066.43|3077.63|3068.93|3075.1|3066.4|34
1628363700000|2021-08-07 19:15:00|3075.23|3066.53|3073.29|3064.59|3075.24|3066.54|3073.03|3064.33|38
1628363710000|2021-08-07 19:15:10|3073.36|3064.66|3073.44|3064.74|3073.53|3064.83|3073.21|3064.51|33
1628363720000|2021-08-07 19:15:20|3073.04|3064.34|3070.18|3061.48|3073.04|3064.34|3070.16|3061.46|34
1628363730000|2021-08-07 19:15:30|3070.17|3061.47|3070.27|3061.57|3070.38|3061.68|3070.12|3061.42|37
1628363740000|2021-08-07 19:15:40|3070.28|3061.58|3067.22|3058.52|3070.28|3061.58|3066.85|3058.15|31
1628363750000|2021-08-07 19:15:50|3067.17|3058.47|3066.57|3057.87|3067.21|3058.51|3066.42|3057.72|35
1628363760000|2021-08-07 19:16:00|3066.64|3057.94|3065.71|3057.01|3066.7|3058|3065.56|3056.86|35
1628363770000|2021-08-07 19:16:10|3065.75|3057.05|3066.25|3057.55|3066.32|3057.62|3065.69|3056.99|28
1628363780000|2021-08-07 19:16:20|3066.36|3057.66|3068.05|3059.35|3068.05|3059.35|3066.36|3057.66|35
1628363790000|2021-08-07 19:16:30|3068.07|3059.37|3067.37|3058.67|3068.7|3060|3067.37|3058.67|38
1628363800000|2021-08-07 19:16:40|3067.12|3058.42|3066.32|3057.62|3067.14|3058.44|3066.32|3057.62|30
1628363810000|2021-08-07 19:16:50|3066.23|3057.53|3064.81|3056.11|3066.23|3057.53|3064.81|3056.11|37
1628363820000|2021-08-07 19:17:00|3064.82|3056.12|3061.53|3052.83|3064.82|3056.12|3061.53|3052.83|34
1628363830000|2021-08-07 19:17:10|3061.68|3052.98|3061.94|3053.24|3062.57|3053.87|3061.56|3052.86|36
1628363840000|2021-08-07 19:17:20|3062.05|3053.35|3064.05|3055.35|3064.12|3055.42|3062.05|3053.35|31
1628363850000|2021-08-07 19:17:30|3064.16|3055.46|3063.92|3055.22|3065.17|3056.47|3063.85|3055.15|37
1628363860000|2021-08-07 19:17:40|3064|3055.3|3064.18|3055.48|3064.18|3055.48|3063.73|3055.03|32
1628363870000|2021-08-07 19:17:50|3064.58|3055.88|3065.05|3056.35|3065.35|3056.65|3064.52|3055.82|34
1628363880000|2021-08-07 19:18:00|3064.85|3056.15|3066.53|3057.83|3066.53|3057.83|3064.72|3056.02|28
1628363890000|2021-08-07 19:18:10|3066.29|3057.59|3065.15|3056.45|3066.29|3057.59|3065.15|3056.45|31
1628363900000|2021-08-07 19:18:20|3065.13|3056.43|3063.63|3054.93|3065.13|3056.43|3062.96|3054.26|36
1628363910000|2021-08-07 19:18:30|3063.62|3054.92|3067.42|3058.72|3067.42|3058.72|3063.62|3054.92|36
1628363920000|2021-08-07 19:18:40|3067.49|3058.79|3065.71|3057.01|3067.66|3058.96|3065.71|3057.01|38
1628363930000|2021-08-07 19:18:50|3065.8|3057.1|3066.16|3057.46|3066.38|3057.68|3065.72|3057.02|35
1628363940000|2021-08-07 19:19:00|3066.14|3057.44|3065.58|3056.88|3066.14|3057.44|3065.58|3056.88|34
1628363950000|2021-08-07 19:19:10|3065.28|3056.58|3066.49|3057.79|3066.55|3057.85|3064.49|3055.79|37
1628363960000|2021-08-07 19:19:20|3066.46|3057.76|3064.42|3055.72|3066.46|3057.76|3064.33|3055.63|30
1628363970000|2021-08-07 19:19:30|3064.41|3055.71|3066.69|3057.99|3066.69|3057.99|3064.41|3055.71|26
1628363980000|2021-08-07 19:19:40|3067.03|3058.33|3068.04|3059.34|3068.15|3059.45|3067.03|3058.33|34
1628363990000|2021-08-07 19:19:50|3067.84|3059.14|3065.82|3057.12|3068.01|3059.31|3065.82|3057.12|38
1628364000000|2021-08-07 19:20:00|3065.73|3057.03|3067.67|3058.97|3068.22|3059.52|3065.73|3057.03|40
1628364010000|2021-08-07 19:20:10|3067.63|3058.93|3065.65|3056.95|3067.71|3059.01|3065.65|3056.95|37
1628364020000|2021-08-07 19:20:20|3065.72|3057.02|3064.71|3056.01|3066.14|3057.44|3064.63|3055.93|34
1628364030000|2021-08-07 19:20:30|3064.7|3056|3065.6|3056.9|3065.99|3057.29|3064.67|3055.97|36
1628364040000|2021-08-07 19:20:40|3065.57|3056.87|3064.95|3056.25|3065.93|3057.23|3064.95|3056.25|35
1628364050000|2021-08-07 19:20:50|3065.01|3056.31|3064.74|3056.04|3065.41|3056.71|3064.7|3056|35
1628364060000|2021-08-07 19:21:00|3064.76|3056.06|3065.51|3056.81|3065.58|3056.88|3064.74|3056.04|36
1628364070000|2021-08-07 19:21:10|3065.45|3056.75|3065|3056.3|3065.56|3056.86|3064.66|3055.96|37
1628364080000|2021-08-07 19:21:20|3064.91|3056.21|3064.67|3055.97|3065.01|3056.31|3064.59|3055.89|36
1628364090000|2021-08-07 19:21:30|3064.61|3055.91|3065.43|3056.73|3065.43|3056.73|3064.54|3055.84|25
1628364100000|2021-08-07 19:21:40|3065.47|3056.77|3066.76|3058.06|3066.93|3058.23|3065.47|3056.77|35
1628364110000|2021-08-07 19:21:50|3066.8|3058.1|3066.68|3057.98|3067.71|3059.01|3066.5|3057.8|37
1628364120000|2021-08-07 19:22:00|3066.69|3057.99|3067.99|3059.29|3068.3|3059.6|3066.51|3057.81|32
1628364130000|2021-08-07 19:22:10|3068|3059.3|3068.14|3059.44|3068.28|3059.58|3067.77|3059.07|35
1628364140000|2021-08-07 19:22:20|3068.12|3059.42|3067.79|3059.09|3068.22|3059.52|3067.58|3058.88|31
1628364150000|2021-08-07 19:22:30|3067.84|3059.14|3068.68|3059.98|3068.69|3059.99|3067.69|3058.99|28
1628364160000|2021-08-07 19:22:40|3068.7|3060|3069.24|3060.54|3069.78|3061.08|3068.52|3059.82|36
1628364170000|2021-08-07 19:22:50|3068.93|3060.23|3068.39|3059.69|3068.93|3060.23|3067.92|3059.22|39
1628364180000|2021-08-07 19:23:00|3068.33|3059.63|3068.9|3060.2|3069.08|3060.38|3068.23|3059.53|31
1628364190000|2021-08-07 19:23:10|3068.96|3060.26|3068.86|3060.16|3069.12|3060.42|3068.72|3060.02|28
1628364200000|2021-08-07 19:23:20|3068.87|3060.17|3069.02|3060.32|3069.68|3060.98|3068.71|3060.01|28
1628364210000|2021-08-07 19:23:30|3069.06|3060.36|3068.46|3059.76|3069.06|3060.36|3068.18|3059.48|34
1628364220000|2021-08-07 19:23:40|3068.53|3059.83|3068.59|3059.89|3069.24|3060.54|3068.5|3059.8|31
1628364230000|2021-08-07 19:23:50|3069.08|3060.38|3069.34|3060.64|3069.59|3060.89|3069.07|3060.37|31
1628364240000|2021-08-07 19:24:00|3069.35|3060.65|3069.39|3060.69|3069.55|3060.85|3069.35|3060.65|27
1628364250000|2021-08-07 19:24:10|3069.54|3060.84|3069.71|3061.01|3069.94|3061.24|3069.54|3060.84|27
1628364260000|2021-08-07 19:24:20|3069.66|3060.96|3069.24|3060.54|3069.66|3060.96|3069.12|3060.42|22
1628364270000|2021-08-07 19:24:30|3069.18|3060.48|3069.17|3060.47|3069.43|3060.73|3069.07|3060.37|33
1628364280000|2021-08-07 19:24:40|3069.4|3060.7|3068.93|3060.23|3069.55|3060.85|3068.93|3060.23|30
1628364290000|2021-08-07 19:24:50|3069.03|3060.33|3069.18|3060.48|3069.63|3060.93|3068.93|3060.23|30
1628364300000|2021-08-07 19:25:00|3069.1|3060.4|3069.18|3060.48|3069.66|3060.96|3069.08|3060.38|25
1628364310000|2021-08-07 19:25:10|3069.2|3060.5|3070.74|3062.04|3070.83|3062.13|3069.2|3060.5|35
1628364320000|2021-08-07 19:25:20|3070.7|3062|3071.09|3062.39|3071.12|3062.42|3070.01|3061.31|34
1628364330000|2021-08-07 19:25:30|3071.1|3062.4|3070.86|3062.16|3071.15|3062.45|3070.33|3061.63|35
1628364340000|2021-08-07 19:25:40|3070.78|3062.08|3071.39|3062.69|3071.52|3062.82|3070.33|3061.63|39
1628364350000|2021-08-07 19:25:50|3071.4|3062.7|3071.25|3062.55|3071.43|3062.73|3071.2|3062.5|31
1628364360000|2021-08-07 19:26:00|3071.34|3062.64|3071.65|3062.95|3071.89|3063.19|3070.39|3061.69|35
1628364370000|2021-08-07 19:26:10|3071.76|3063.06|3071.61|3062.91|3071.98|3063.28|3071.36|3062.66|29
1628364380000|2021-08-07 19:26:20|3071.57|3062.87|3071.79|3063.09|3071.94|3063.24|3071.57|3062.87|37
1628364390000|2021-08-07 19:26:30|3071.91|3063.21|3071.9|3063.2|3072.28|3063.58|3071.65|3062.95|36
1628364400000|2021-08-07 19:26:40|3071.98|3063.28|3072.15|3063.45|3073.21|3064.51|3071.98|3063.28|36
1628364410000|2021-08-07 19:26:50|3072.2|3063.5|3074.15|3065.45|3074.44|3065.74|3072.12|3063.42|35
1628364420000|2021-08-07 19:27:00|3073.99|3065.29|3074.69|3065.99|3074.69|3065.99|3073.93|3065.23|38
1628364430000|2021-08-07 19:27:10|3074.68|3065.98|3074.82|3066.12|3075.05|3066.35|3074.57|3065.87|36
1628364440000|2021-08-07 19:27:20|3074.85|3066.15|3074.51|3065.81|3074.89|3066.19|3073.82|3065.12|36
1628364450000|2021-08-07 19:27:30|3074.41|3065.71|3073.68|3064.98|3074.41|3065.71|3073.62|3064.92|35
1628364460000|2021-08-07 19:27:40|3073.69|3064.99|3073.63|3064.93|3073.81|3065.11|3072.92|3064.22|36
1628364470000|2021-08-07 19:27:50|3073.58|3064.88|3073.61|3064.91|3073.65|3064.95|3072.58|3063.88|38
1628364480000|2021-08-07 19:28:00|3073.58|3064.88|3073.08|3064.38|3073.68|3064.98|3073.03|3064.33|36
1628364490000|2021-08-07 19:28:10|3073.03|3064.33|3072.25|3063.55|3073.03|3064.33|3072.12|3063.42|29
1628364500000|2021-08-07 19:28:20|3072.07|3063.37|3068.36|3059.66|3072.09|3063.39|3068.32|3059.62|40
1628364510000|2021-08-07 19:28:30|3068.44|3059.74|3069.91|3061.21|3070.24|3061.54|3068.44|3059.74|36
1628364520000|2021-08-07 19:28:40|3069.97|3061.27|3068.89|3060.19|3069.97|3061.27|3068.88|3060.18|38
1628364530000|2021-08-07 19:28:50|3068.7|3060|3068.64|3059.94|3068.82|3060.12|3067.71|3059.01|36
1628364540000|2021-08-07 19:29:00|3068.5|3059.8|3067.76|3059.06|3069.21|3060.51|3067.51|3058.81|38
1628364550000|2021-08-07 19:29:10|3067.77|3059.07|3067.8|3059.1|3068.3|3059.6|3067.52|3058.82|33
1628364560000|2021-08-07 19:29:20|3067.83|3059.13|3068.48|3059.78|3068.49|3059.79|3067.37|3058.67|33
1628364570000|2021-08-07 19:29:30|3068.49|3059.79|3068.67|3059.97|3068.85|3060.15|3068.49|3059.79|37
1628364580000|2021-08-07 19:29:40|3068.63|3059.93|3068.31|3059.61|3069.45|3060.75|3068.01|3059.31|39
1628364590000|2021-08-07 19:29:50|3068.3|3059.6|3069.17|3060.47|3069.17|3060.47|3068.15|3059.45|33
1628364600000|2021-08-07 19:30:00|3069.12|3060.42|3067.48|3058.78|3069.18|3060.48|3067.48|3058.78|39
1628364610000|2021-08-07 19:30:10|3067.61|3058.91|3067.46|3058.76|3067.66|3058.96|3067.4|3058.7|28
1628364620000|2021-08-07 19:30:20|3067.53|3058.83|3068.84|3060.14|3068.85|3060.15|3067.45|3058.75|28
1628364630000|2021-08-07 19:30:30|3068.82|3060.12|3069.06|3060.36|3069.3|3060.6|3068.67|3059.97|35
1628364640000|2021-08-07 19:30:40|3068.99|3060.29|3068.97|3060.27|3069.09|3060.39|3068.87|3060.17|38
1628364650000|2021-08-07 19:30:50|3069.06|3060.36|3068.89|3060.19|3069.09|3060.39|3068.81|3060.11|22
1628364660000|2021-08-07 19:31:00|3068.83|3060.13|3068.37|3059.67|3068.84|3060.14|3068.26|3059.56|24
1628364670000|2021-08-07 19:31:10|3068.35|3059.65|3066.8|3058.1|3068.35|3059.65|3066.56|3057.86|35
1628364680000|2021-08-07 19:31:20|3066.83|3058.13|3066.34|3057.64|3066.83|3058.13|3066.25|3057.55|35
1628364690000|2021-08-07 19:31:30|3066.14|3057.44|3064.81|3056.11|3066.22|3057.52|3064.59|3055.89|37
1628364700000|2021-08-07 19:31:40|3064.98|3056.28|3064.23|3055.53|3065.21|3056.51|3064.19|3055.49|30
1628364710000|2021-08-07 19:31:50|3063|3054.3|3063.52|3054.82|3063.86|3055.16|3062.9|3054.2|37
1628364720000|2021-08-07 19:32:00|3063.17|3054.47|3063.33|3054.63|3063.57|3054.87|3062.92|3054.22|37
1628364730000|2021-08-07 19:32:10|3063.11|3054.41|3063.17|3054.47|3063.35|3054.65|3062.9|3054.2|35
1628364740000|2021-08-07 19:32:20|3063.14|3054.44|3063.62|3054.92|3063.62|3054.92|3062.99|3054.29|20
1628364750000|2021-08-07 19:32:30|3063.2|3054.5|3062.74|3054.04|3063.21|3054.51|3062.54|3053.84|35
1628364760000|2021-08-07 19:32:40|3062.78|3054.08|3062.31|3053.61|3062.78|3054.08|3061.7|3053|38
1628364770000|2021-08-07 19:32:50|3062.3|3053.6|3062.62|3053.92|3062.65|3053.95|3062.22|3053.52|30
1628364780000|2021-08-07 19:33:00|3062.61|3053.91|3061.08|3052.38|3062.62|3053.92|3061.02|3052.32|31
1628364790000|2021-08-07 19:33:10|3061.07|3052.37|3060.4|3051.7|3061.07|3052.37|3060.16|3051.46|36
1628364800000|2021-08-07 19:33:20|3060.39|3051.69|3061.45|3052.75|3061.52|3052.82|3060.16|3051.46|38
1628364810000|2021-08-07 19:33:30|3061.83|3053.13|3060.48|3051.78|3061.86|3053.16|3060.48|3051.78|33
1628364820000|2021-08-07 19:33:40|3060.52|3051.82|3059.4|3050.7|3060.52|3051.82|3058.6|3049.9|33
1628364830000|2021-08-07 19:33:50|3059.39|3050.69|3055|3046.3|3059.39|3050.69|3055|3046.3|37
1628364840000|2021-08-07 19:34:00|3054.93|3046.23|3059.17|3050.47|3059.17|3050.47|3054.28|3045.58|39
1628364850000|2021-08-07 19:34:10|3059.18|3050.48|3057.36|3048.66|3059.18|3050.48|3056.98|3048.28|38
1628364860000|2021-08-07 19:34:20|3057.41|3048.71|3057.98|3049.28|3058.37|3049.67|3057.31|3048.61|32
1628364870000|2021-08-07 19:34:30|3058|3049.3|3056.19|3047.49|3058.18|3049.48|3056.19|3047.49|31
1628364880000|2021-08-07 19:34:40|3056.11|3047.41|3056.54|3047.84|3056.57|3047.87|3055.97|3047.27|36
1628364890000|2021-08-07 19:34:50|3056.57|3047.87|3056.33|3047.63|3056.66|3047.96|3056.28|3047.58|31
1628364900000|2021-08-07 19:35:00|3056.29|3047.59|3056.09|3047.39|3056.41|3047.71|3055.97|3047.27|32
1628364910000|2021-08-07 19:35:10|3056.07|3047.37|3057.98|3049.28|3058.27|3049.57|3056.07|3047.37|30
1628364920000|2021-08-07 19:35:20|3057.85|3049.15|3058.42|3049.72|3058.5|3049.8|3057.39|3048.69|33
1628364930000|2021-08-07 19:35:30|3058.41|3049.71|3059.36|3050.66|3059.53|3050.83|3058.41|3049.71|34
1628364940000|2021-08-07 19:35:40|3059.32|3050.62|3057.53|3048.83|3059.46|3050.76|3057.43|3048.73|35
1628364950000|2021-08-07 19:35:50|3057.54|3048.84|3057.77|3049.07|3058.34|3049.64|3057.43|3048.73|27
1628364960000|2021-08-07 19:36:00|3057.68|3048.98|3057.99|3049.29|3058.29|3049.59|3057.68|3048.98|32
1628364970000|2021-08-07 19:36:10|3058.07|3049.37|3058.22|3049.52|3058.26|3049.56|3057.32|3048.62|33
1628364980000|2021-08-07 19:36:20|3058.23|3049.53|3058|3049.3|3058.72|3050.02|3057.91|3049.21|35
1628364990000|2021-08-07 19:36:30|3057.93|3049.23|3058.24|3049.54|3058.51|3049.81|3057.93|3049.23|29
1628365000000|2021-08-07 19:36:40|3058.26|3049.56|3059.1|3050.4|3059.12|3050.42|3058.16|3049.46|34
1628365010000|2021-08-07 19:36:50|3059.15|3050.45|3058.84|3050.14|3060.01|3051.31|3058.84|3050.14|35
1628365020000|2021-08-07 19:37:00|3058.87|3050.17|3059.72|3051.02|3059.89|3051.19|3058.8|3050.1|34
1628365030000|2021-08-07 19:37:10|3059.63|3050.93|3059.89|3051.19|3059.89|3051.19|3059.63|3050.93|30
1628365040000|2021-08-07 19:37:20|3059.93|3051.23|3059.23|3050.53|3059.99|3051.29|3059.21|3050.51|37
1628365050000|2021-08-07 19:37:30|3059.27|3050.57|3059.52|3050.82|3059.63|3050.93|3059.27|3050.57|34
1628365060000|2021-08-07 19:37:40|3059.53|3050.83|3059.88|3051.18|3060.33|3051.63|3059.51|3050.81|32
1628365070000|2021-08-07 19:37:50|3059.97|3051.27|3060.48|3051.78|3060.5|3051.8|3059.26|3050.56|37
1628365080000|2021-08-07 19:38:00|3060.83|3052.13|3060.43|3051.73|3061.27|3052.57|3060.21|3051.51|37
1628365090000|2021-08-07 19:38:10|3060.38|3051.68|3060.14|3051.44|3060.41|3051.71|3060.1|3051.4|34
1628365100000|2021-08-07 19:38:20|3060.13|3051.43|3059.44|3050.74|3060.16|3051.46|3059.08|3050.38|25
1628365110000|2021-08-07 19:38:30|3059.4|3050.7|3059.56|3050.86|3059.61|3050.91|3059.06|3050.36|29
1628365120000|2021-08-07 19:38:40|3059.55|3050.85|3060.53|3051.83|3060.55|3051.85|3059.45|3050.75|25
1628365130000|2021-08-07 19:38:50|3060.54|3051.84|3059.58|3050.88|3060.55|3051.85|3059.46|3050.76|30
1628365140000|2021-08-07 19:39:00|3059.57|3050.87|3058.26|3049.56|3059.57|3050.87|3058.26|3049.56|32
1628365150000|2021-08-07 19:39:10|3058.27|3049.57|3058.96|3050.26|3058.97|3050.27|3057.95|3049.25|30
1628365160000|2021-08-07 19:39:20|3058.97|3050.27|3058.81|3050.11|3058.97|3050.27|3058.56|3049.86|28
1628365170000|2021-08-07 19:39:30|3058.82|3050.12|3059.06|3050.36|3059.09|3050.39|3058.56|3049.86|34
1628365180000|2021-08-07 19:39:40|3059.07|3050.37|3058.81|3050.11|3059.08|3050.38|3058.74|3050.04|26
1628365190000|2021-08-07 19:39:50|3058.9|3050.2|3058.94|3050.24|3059.48|3050.78|3058.63|3049.93|31
1628365200000|2021-08-07 19:40:00|3058.96|3050.26|3058.92|3050.22|3058.98|3050.28|3058.77|3050.07|33
1628365210000|2021-08-07 19:40:10|3058.89|3050.19|3059.19|3050.49|3059.19|3050.49|3058.89|3050.19|33
1628365220000|2021-08-07 19:40:20|3059.14|3050.44|3059.01|3050.31|3059.17|3050.47|3058.91|3050.21|29
1628365230000|2021-08-07 19:40:30|3059.11|3050.41|3059.16|3050.46|3059.27|3050.57|3059.11|3050.41|27
1628365240000|2021-08-07 19:40:40|3059.19|3050.49|3059.35|3050.65|3059.57|3050.87|3059.19|3050.49|25
1628365250000|2021-08-07 19:40:50|3059.36|3050.66|3059.34|3050.64|3059.37|3050.67|3059.29|3050.59|20
1628365260000|2021-08-07 19:41:00|3059.4|3050.7|3059.22|3050.52|3059.4|3050.7|3059.13|3050.43|30
1628365270000|2021-08-07 19:41:10|3059.16|3050.46|3058.21|3049.51|3059.16|3050.46|3058.14|3049.44|32
1628365280000|2021-08-07 19:41:20|3058.1|3049.4|3057.77|3049.07|3058.12|3049.42|3057.26|3048.56|31
1628365290000|2021-08-07 19:41:30|3057.78|3049.08|3051.93|3043.23|3057.93|3049.23|3051.93|3043.23|39
1628365300000|2021-08-07 19:41:40|3051.52|3042.82|3047.14|3038.44|3051.52|3042.82|3047.12|3038.42|39
1628365310000|2021-08-07 19:41:50|3047.2|3038.5|3051.05|3042.35|3051.6|3042.9|3046.76|3038.06|40
1628365320000|2021-08-07 19:42:00|3051.04|3042.34|3047.67|3038.97|3051.13|3042.43|3047.67|3038.97|39
1628365330000|2021-08-07 19:42:10|3047.71|3039.01|3047.42|3038.72|3049.43|3040.73|3047.1|3038.4|39
1628365340000|2021-08-07 19:42:20|3047.49|3038.79|3047.59|3038.89|3047.92|3039.22|3046.55|3037.85|38
1628365350000|2021-08-07 19:42:30|3047.79|3039.09|3048.31|3039.61|3048.31|3039.61|3047.06|3038.36|34
1628365360000|2021-08-07 19:42:40|3048.32|3039.62|3049.85|3041.15|3049.85|3041.15|3048.24|3039.54|37
1628365370000|2021-08-07 19:42:50|3049.77|3041.07|3047.85|3039.15|3049.91|3041.21|3047.64|3038.94|36
1628365380000|2021-08-07 19:43:00|3047.84|3039.14|3047.84|3039.14|3048.41|3039.71|3046.77|3038.07|38
1628365390000|2021-08-07 19:43:10|3047.74|3039.04|3047.19|3038.49|3049.28|3040.58|3047.19|3038.49|37
1628365400000|2021-08-07 19:43:20|3047.43|3038.73|3050.23|3041.53|3050.26|3041.56|3047.19|3038.49|37
1628365410000|2021-08-07 19:43:30|3050.35|3041.65|3050.43|3041.73|3050.63|3041.93|3049.73|3041.03|37
1628365420000|2021-08-07 19:43:40|3050.41|3041.71|3050.87|3042.17|3051.38|3042.68|3050.21|3041.51|32
1628365430000|2021-08-07 19:43:50|3050.82|3042.12|3051.42|3042.72|3051.44|3042.74|3050.64|3041.94|36
1628365440000|2021-08-07 19:44:00|3051.55|3042.85|3050.7|3042|3051.59|3042.89|3050.68|3041.98|38
1628365450000|2021-08-07 19:44:10|3050.72|3042.02|3051.16|3042.46|3051.21|3042.51|3050.66|3041.96|35
1628365460000|2021-08-07 19:44:20|3051.26|3042.56|3051.35|3042.65|3051.4|3042.7|3051.21|3042.51|35
1628365470000|2021-08-07 19:44:30|3051.23|3042.53|3050.79|3042.09|3051.4|3042.7|3050.6|3041.9|29
1628365480000|2021-08-07 19:44:40|3050.86|3042.16|3051.33|3042.63|3051.33|3042.63|3050.71|3042.01|36
1628365490000|2021-08-07 19:44:50|3051.34|3042.64|3053.71|3045.01|3053.79|3045.09|3051.22|3042.52|34
1628365500000|2021-08-07 19:45:00|3053.75|3045.05|3053.11|3044.41|3054.45|3045.75|3053.11|3044.41|40
1628365510000|2021-08-07 19:45:10|3053.05|3044.35|3051.4|3042.7|3053.07|3044.37|3051.33|3042.63|39
1628365520000|2021-08-07 19:45:20|3051.25|3042.55|3047.97|3039.27|3051.25|3042.55|3047.97|3039.27|32
1628365530000|2021-08-07 19:45:30|3048|3039.3|3046.58|3037.88|3048.01|3039.31|3046.49|3037.79|30
1628365540000|2021-08-07 19:45:40|3046.69|3037.99|3047.17|3038.47|3047.41|3038.71|3046.69|3037.99|35
1628365550000|2021-08-07 19:45:50|3047.19|3038.49|3045.05|3036.35|3047.3|3038.6|3043.23|3034.53|38
1628365560000|2021-08-07 19:46:00|3044.92|3036.22|3043.65|3034.95|3045.73|3037.03|3043|3034.3|40
1628365570000|2021-08-07 19:46:10|3043.4|3034.7|3044.81|3036.11|3044.88|3036.18|3042.44|3033.74|40
1628365580000|2021-08-07 19:46:20|3044.9|3036.2|3046.78|3038.08|3046.78|3038.08|3044.9|3036.2|34
1628365590000|2021-08-07 19:46:30|3046.71|3038.01|3046.48|3037.78|3047.18|3038.48|3046.44|3037.74|33
1628365600000|2021-08-07 19:46:40|3046.56|3037.86|3046.94|3038.24|3047.5|3038.8|3046.43|3037.73|30
1628365610000|2021-08-07 19:46:50|3047.01|3038.31|3046.72|3038.02|3047.53|3038.83|3046.66|3037.96|31
1628365620000|2021-08-07 19:47:00|3046.59|3037.89|3046.61|3037.91|3046.69|3037.99|3045.6|3036.9|36
1628365630000|2021-08-07 19:47:10|3046.62|3037.92|3046.97|3038.27|3047.12|3038.42|3046.62|3037.92|25
1628365640000|2021-08-07 19:47:20|3046.98|3038.28|3048.58|3039.88|3048.58|3039.88|3046.98|3038.28|31
1628365650000|2021-08-07 19:47:30|3048.62|3039.92|3048.44|3039.74|3048.62|3039.92|3047.93|3039.23|32
1628365660000|2021-08-07 19:47:40|3048.51|3039.81|3048.13|3039.43|3048.69|3039.99|3048.12|3039.42|38
1628365670000|2021-08-07 19:47:50|3048.15|3039.45|3047.91|3039.21|3048.38|3039.68|3047.88|3039.18|31
1628365680000|2021-08-07 19:48:00|3047.9|3039.2|3047.37|3038.67|3048.05|3039.35|3046.8|3038.1|39
1628365690000|2021-08-07 19:48:10|3047.41|3038.71|3047.35|3038.65|3047.72|3039.02|3047.08|3038.38|34
1628365700000|2021-08-07 19:48:20|3047.52|3038.82|3048.16|3039.46|3048.34|3039.64|3047.52|3038.82|38
1628365710000|2021-08-07 19:48:30|3048.13|3039.43|3049.54|3040.84|3050.01|3041.31|3048.08|3039.38|35
1628365720000|2021-08-07 19:48:40|3049.59|3040.89|3048.74|3040.04|3049.95|3041.25|3048.56|3039.86|35
1628365730000|2021-08-07 19:48:50|3048.77|3040.07|3049.29|3040.59|3049.65|3040.95|3048.71|3040.01|36
1628365740000|2021-08-07 19:49:00|3049.3|3040.6|3051.21|3042.51|3051.52|3042.82|3049.3|3040.6|34
1628365750000|2021-08-07 19:49:10|3051.12|3042.42|3051.03|3042.33|3051.34|3042.64|3050.89|3042.19|39
1628365760000|2021-08-07 19:49:20|3050.96|3042.26|3051.27|3042.57|3051.28|3042.58|3050.86|3042.16|33
1628365770000|2021-08-07 19:49:30|3051.3|3042.6|3051.22|3042.52|3051.56|3042.86|3051.1|3042.4|35
1628365780000|2021-08-07 19:49:40|3051.2|3042.5|3051.23|3042.53|3051.55|3042.85|3051.09|3042.39|30
1628365790000|2021-08-07 19:49:50|3051.24|3042.54|3053.66|3044.96|3053.9|3045.2|3051.22|3042.52|38
1628365800000|2021-08-07 19:50:00|3053.64|3044.94|3053.46|3044.76|3053.99|3045.29|3052.15|3043.45|40
1628365810000|2021-08-07 19:50:10|3053.55|3044.85|3053.54|3044.84|3053.72|3045.02|3053.27|3044.57|35
1628365820000|2021-08-07 19:50:20|3053.53|3044.83|3051.56|3042.86|3053.92|3045.22|3051.49|3042.79|34
1628365830000|2021-08-07 19:50:30|3051.52|3042.82|3051.77|3043.07|3051.78|3043.08|3051.48|3042.78|38
1628365840000|2021-08-07 19:50:40|3051.75|3043.05|3052.44|3043.74|3052.93|3044.23|3051.75|3043.05|40
1628365850000|2021-08-07 19:50:50|3052.41|3043.71|3052.82|3044.12|3052.98|3044.28|3052.07|3043.37|39
1628365860000|2021-08-07 19:51:00|3052.97|3044.27|3052.7|3044|3053.14|3044.44|3052.4|3043.7|37
1628365870000|2021-08-07 19:51:10|3052.54|3043.84|3053.1|3044.4|3053.1|3044.4|3052.54|3043.84|33
1628365880000|2021-08-07 19:51:20|3053.09|3044.39|3051.77|3043.07|3053.09|3044.39|3051.73|3043.03|37
1628365890000|2021-08-07 19:51:30|3051.8|3043.1|3052.49|3043.79|3052.49|3043.79|3051.59|3042.89|35
1628365900000|2021-08-07 19:51:40|3052.47|3043.77|3052.43|3043.73|3052.48|3043.78|3052.26|3043.56|25
1628365910000|2021-08-07 19:51:50|3052.4|3043.7|3052.38|3043.68|3052.44|3043.74|3052.22|3043.52|25
1628365920000|2021-08-07 19:52:00|3052.48|3043.78|3052.62|3043.92|3052.63|3043.93|3052.48|3043.78|37
1628365930000|2021-08-07 19:52:10|3052.6|3043.9|3052.17|3043.47|3052.6|3043.9|3051.99|3043.29|17
1628365940000|2021-08-07 19:52:20|3052.21|3043.51|3052.23|3043.53|3052.35|3043.65|3052.08|3043.38|33
1628365950000|2021-08-07 19:52:30|3052.21|3043.51|3053.28|3044.58|3053.31|3044.61|3052.21|3043.51|35
1628365960000|2021-08-07 19:52:40|3052.99|3044.29|3053.85|3045.15|3053.87|3045.17|3052.89|3044.19|30
1628365970000|2021-08-07 19:52:50|3053.92|3045.22|3056.55|3047.85|3056.6|3047.9|3053.92|3045.22|39
1628365980000|2021-08-07 19:53:00|3056.37|3047.67|3055.26|3046.56|3056.37|3047.67|3054.63|3045.93|38
1628365990000|2021-08-07 19:53:10|3055.16|3046.46|3056.24|3047.54|3056.26|3047.56|3055.16|3046.46|38
1628366000000|2021-08-07 19:53:20|3056.2|3047.5|3056.4|3047.7|3057.23|3048.53|3056.19|3047.49|36
1628366010000|2021-08-07 19:53:30|3056.5|3047.8|3056.8|3048.1|3057.19|3048.49|3056.44|3047.74|34
1628366020000|2021-08-07 19:53:40|3056.78|3048.08|3056.02|3047.32|3056.78|3048.08|3055.99|3047.29|30
1628366030000|2021-08-07 19:53:50|3056.16|3047.46|3057.45|3048.75|3057.51|3048.81|3056.03|3047.33|35
1628366040000|2021-08-07 19:54:00|3057.51|3048.81|3059.11|3050.41|3059.11|3050.41|3057.45|3048.75|35
1628366050000|2021-08-07 19:54:10|3058.98|3050.28|3058.4|3049.7|3058.98|3050.28|3057.91|3049.21|35
1628366060000|2021-08-07 19:54:20|3058.27|3049.57|3059.22|3050.52|3059.22|3050.52|3056.84|3048.14|36
1628366070000|2021-08-07 19:54:30|3059.09|3050.39|3058.3|3049.6|3059.26|3050.56|3057.98|3049.28|35
1628366080000|2021-08-07 19:54:40|3058.19|3049.49|3058.79|3050.09|3058.98|3050.28|3058.06|3049.36|35
1628366090000|2021-08-07 19:54:50|3058.83|3050.13|3057.79|3049.09|3058.89|3050.19|3057.79|3049.09|32
1628366100000|2021-08-07 19:55:00|3057.64|3048.94|3058.43|3049.73|3058.58|3049.88|3056.93|3048.23|37
1628366110000|2021-08-07 19:55:10|3058.48|3049.78|3060.15|3051.45|3060.25|3051.55|3058.41|3049.71|38
1628366120000|2021-08-07 19:55:20|3060.02|3051.32|3062.53|3053.83|3062.97|3054.27|3059.45|3050.75|38
1628366130000|2021-08-07 19:55:30|3062.58|3053.88|3063.14|3054.44|3063.27|3054.57|3061.01|3052.31|38
1628366140000|2021-08-07 19:55:40|3063.11|3054.41|3062.26|3053.56|3063.35|3054.65|3062.2|3053.5|38
1628366150000|2021-08-07 19:55:50|3062.31|3053.61|3065.23|3056.53|3065.23|3056.53|3062.28|3053.58|36
1628366160000|2021-08-07 19:56:00|3065.26|3056.56|3064.96|3056.26|3065.26|3056.56|3064.26|3055.56|36
1628366170000|2021-08-07 19:56:10|3064.98|3056.28|3068.73|3060.03|3068.81|3060.11|3064.96|3056.26|38
1628366180000|2021-08-07 19:56:20|3068.7|3060|3068.13|3059.43|3069.19|3060.49|3068.13|3059.43|35
1628366190000|2021-08-07 19:56:30|3068.23|3059.53|3067.16|3058.46|3069.39|3060.69|3067.16|3058.46|40
1628366200000|2021-08-07 19:56:40|3066.76|3058.06|3067.1|3058.4|3067.1|3058.4|3065.44|3056.74|39
1628366210000|2021-08-07 19:56:50|3067.28|3058.58|3070|3061.3|3071.1|3062.4|3067.16|3058.46|39
1628366220000|2021-08-07 19:57:00|3069.79|3061.09|3071.78|3063.08|3072.01|3063.31|3069.79|3061.09|39
1628366230000|2021-08-07 19:57:10|3071.67|3062.97|3071.18|3062.48|3072.98|3064.28|3071.13|3062.43|39
1628366240000|2021-08-07 19:57:20|3071.2|3062.5|3068.96|3060.26|3071.2|3062.5|3068.96|3060.26|34
1628366250000|2021-08-07 19:57:30|3069.06|3060.36|3071.98|3063.28|3071.98|3063.28|3068.96|3060.26|37
1628366260000|2021-08-07 19:57:40|3072.03|3063.33|3071.64|3062.94|3072.14|3063.44|3070.58|3061.88|39
1628366270000|2021-08-07 19:57:50|3071.5|3062.8|3073.89|3065.19|3074.43|3065.73|3071.09|3062.39|40
1628366280000|2021-08-07 19:58:00|3073.93|3065.23|3075.49|3066.79|3075.68|3066.98|3073.93|3065.23|38
1628366290000|2021-08-07 19:58:10|3075.46|3066.76|3075.58|3066.88|3076.19|3067.49|3075.14|3066.44|38
1628366300000|2021-08-07 19:58:20|3075.86|3067.16|3076.04|3067.34|3077.37|3068.67|3075.78|3067.08|40
1628366310000|2021-08-07 19:58:30|3076.06|3067.36|3076.03|3067.33|3076.14|3067.44|3075.4|3066.7|36
1628366320000|2021-08-07 19:58:40|3076.01|3067.31|3076.02|3067.32|3076.13|3067.43|3075.7|3067|40
1628366330000|2021-08-07 19:58:50|3075.93|3067.23|3078.11|3069.41|3078.31|3069.61|3075.73|3067.03|37
1628366340000|2021-08-07 19:59:00|3078.01|3069.31|3078.16|3069.46|3078.4|3069.7|3077.73|3069.03|39
1628366350000|2021-08-07 19:59:10|3078.18|3069.48|3079.59|3070.89|3079.59|3070.89|3078.18|3069.48|38
1628366360000|2021-08-07 19:59:20|3079.81|3071.11|3084.17|3075.47|3084.17|3075.47|3079.81|3071.11|39
1628366370000|2021-08-07 19:59:30|3084.26|3075.56|3084.8|3076.1|3084.91|3076.21|3084.07|3075.37|38
1628366380000|2021-08-07 19:59:40|3085.21|3076.51|3086.41|3077.71|3088.95|3080.25|3085.21|3076.51|40
1628366390000|2021-08-07 19:59:50|3086.28|3077.58|3081.83|3073.13|3086.28|3077.58|3081.65|3072.95|39
1628366400000|2021-08-07 20:00:00|3081.82|3073.12|3079.36|3070.66|3081.82|3073.12|3077.41|3068.71|40
1628366410000|2021-08-07 20:00:10|3079.44|3070.74|3075.42|3066.72|3079.78|3071.08|3075.31|3066.61|39
1628366420000|2021-08-07 20:00:20|3075.61|3066.91|3073.18|3064.48|3075.61|3066.91|3073.18|3064.48|38
1628366430000|2021-08-07 20:00:30|3073.09|3064.39|3076.49|3067.79|3076.49|3067.79|3072.53|3063.83|39
1628366440000|2021-08-07 20:00:40|3076.71|3068.01|3081.56|3072.86|3081.56|3072.86|3076.71|3068.01|38
1628366450000|2021-08-07 20:00:50|3081.58|3072.88|3086.39|3077.69|3086.42|3077.72|3081.58|3072.88|40
1628366460000|2021-08-07 20:01:00|3086.63|3077.93|3090.6|3081.9|3090.6|3081.9|3085.76|3077.06|40
1628366470000|2021-08-07 20:01:10|3090.71|3082.01|3091.05|3082.35|3091.27|3082.57|3089.21|3080.51|38
1628366480000|2021-08-07 20:01:20|3091.07|3082.37|3091.73|3083.03|3091.73|3083.03|3090.5|3081.8|39
1628366490000|2021-08-07 20:01:30|3091.98|3083.28|3089.37|3080.67|3092.55|3083.85|3089.34|3080.64|39
1628366500000|2021-08-07 20:01:40|3088.86|3080.16|3085.03|3076.33|3088.86|3080.16|3084.44|3075.74|39
1628366510000|2021-08-07 20:01:50|3084.47|3075.77|3086.93|3078.23|3086.93|3078.23|3082.08|3073.38|40
1628366520000|2021-08-07 20:02:00|3087.38|3078.68|3089.94|3081.24|3091.07|3082.37|3086.81|3078.11|40
1628366530000|2021-08-07 20:02:10|3090.32|3081.62|3087.82|3079.12|3091.13|3082.43|3087.55|3078.85|40
1628366540000|2021-08-07 20:02:20|3087.75|3079.05|3085.58|3076.88|3089.07|3080.37|3085.27|3076.57|39
1628366550000|2021-08-07 20:02:30|3085.57|3076.87|3083.31|3074.61|3085.57|3076.87|3082.29|3073.59|39
1628366560000|2021-08-07 20:02:40|3083.37|3074.67|3082.47|3073.77|3084.29|3075.59|3081.27|3072.57|38
1628366570000|2021-08-07 20:02:50|3082.73|3074.03|3084.83|3076.13|3085.23|3076.53|3082.53|3073.83|38
1628366580000|2021-08-07 20:03:00|3084.78|3076.08|3083.45|3074.75|3084.94|3076.24|3082.62|3073.92|38
1628366590000|2021-08-07 20:03:10|3083.42|3074.72|3082.44|3073.74|3083.62|3074.92|3082.4|3073.7|39
1628366600000|2021-08-07 20:03:20|3082.23|3073.53|3081.72|3073.02|3082.23|3073.53|3080.16|3071.46|39
1628366610000|2021-08-07 20:03:30|3081.51|3072.81|3078.73|3070.03|3081.65|3072.95|3078.67|3069.97|38
1628366620000|2021-08-07 20:03:40|3078.82|3070.12|3079.3|3070.6|3079.64|3070.94|3078.52|3069.82|33
1628366630000|2021-08-07 20:03:50|3079.34|3070.64|3077.81|3069.11|3079.34|3070.64|3077.44|3068.74|33
1628366640000|2021-08-07 20:04:00|3077.88|3069.18|3076.47|3067.77|3078.14|3069.44|3076.19|3067.49|38
1628366650000|2021-08-07 20:04:10|3076.45|3067.75|3075.2|3066.5|3077.03|3068.33|3074.94|3066.24|40
1628366660000|2021-08-07 20:04:20|3075.17|3066.47|3074.56|3065.86|3075.52|3066.82|3073.2|3064.5|39
1628366670000|2021-08-07 20:04:30|3074.97|3066.27|3076.88|3068.18|3076.88|3068.18|3074.61|3065.91|39
1628366680000|2021-08-07 20:04:40|3076.87|3068.17|3073.99|3065.29|3077.46|3068.76|3073.83|3065.13|36
1628366690000|2021-08-07 20:04:50|3073.9|3065.2|3075.09|3066.39|3075.09|3066.39|3072.92|3064.22|39
1628366700000|2021-08-07 20:05:00|3074.99|3066.29|3073.79|3065.09|3075.25|3066.55|3072.36|3063.66|37
1628366710000|2021-08-07 20:05:10|3073.91|3065.21|3071.92|3063.22|3073.91|3065.21|3071.72|3063.02|39
1628366720000|2021-08-07 20:05:20|3072.01|3063.31|3071.42|3062.72|3073.72|3065.02|3070.98|3062.28|39
1628366730000|2021-08-07 20:05:30|3072.13|3063.43|3076.95|3068.25|3076.95|3068.25|3071.98|3063.28|39
1628366740000|2021-08-07 20:05:40|3076.97|3068.27|3077.62|3068.92|3078.95|3070.25|3076.91|3068.21|39
1628366750000|2021-08-07 20:05:50|3077.59|3068.89|3079.02|3070.32|3079.02|3070.32|3077.59|3068.89|38
1628366760000|2021-08-07 20:06:00|3079.13|3070.43|3079.7|3071|3079.99|3071.29|3079.13|3070.43|30
1628366770000|2021-08-07 20:06:10|3079.46|3070.76|3077.37|3068.67|3079.64|3070.94|3077.37|3068.67|34
1628366780000|2021-08-07 20:06:20|3077.39|3068.69|3077.04|3068.34|3077.5|3068.8|3076.58|3067.88|36
1628366790000|2021-08-07 20:06:30|3077.05|3068.35|3078.37|3069.67|3078.37|3069.67|3076.7|3068|34
1628366800000|2021-08-07 20:06:40|3078.76|3070.06|3080.42|3071.72|3080.51|3071.81|3078.73|3070.03|38
1628366810000|2021-08-07 20:06:50|3080.31|3071.61|3080.78|3072.08|3081.71|3073.01|3079.47|3070.77|36
1628366820000|2021-08-07 20:07:00|3080.72|3072.02|3080.05|3071.35|3081.24|3072.54|3079.48|3070.78|38
1628366830000|2021-08-07 20:07:10|3080.14|3071.44|3079.66|3070.96|3080.54|3071.84|3078.53|3069.83|40
1628366840000|2021-08-07 20:07:20|3079.59|3070.89|3080.06|3071.36|3080.63|3071.93|3078.96|3070.26|38
1628366850000|2021-08-07 20:07:30|3080.16|3071.46|3079.76|3071.06|3080.67|3071.97|3079.76|3071.06|38
1628366860000|2021-08-07 20:07:40|3079.73|3071.03|3077.11|3068.41|3079.74|3071.04|3077.11|3068.41|35
1628366870000|2021-08-07 20:07:50|3077.26|3068.56|3077.04|3068.34|3077.77|3069.07|3076.63|3067.93|39
1628366880000|2021-08-07 20:08:00|3077.16|3068.46|3077.21|3068.51|3077.94|3069.24|3076.31|3067.61|37
1628366890000|2021-08-07 20:08:10|3077.2|3068.5|3078.05|3069.35|3078.32|3069.62|3077.14|3068.44|38
1628366900000|2021-08-07 20:08:20|3077.93|3069.23|3077.9|3069.2|3078.13|3069.43|3077.25|3068.55|38
1628366910000|2021-08-07 20:08:30|3077.91|3069.21|3078.45|3069.75|3078.59|3069.89|3077.17|3068.47|36
1628366920000|2021-08-07 20:08:40|3078.73|3070.03|3079.06|3070.36|3080.03|3071.33|3078.73|3070.03|36
1628366930000|2021-08-07 20:08:50|3079.11|3070.41|3077.57|3068.87|3079.99|3071.29|3077.53|3068.83|38
1628366940000|2021-08-07 20:09:00|3077.55|3068.85|3075.74|3067.04|3077.66|3068.96|3075.74|3067.04|36
1628366950000|2021-08-07 20:09:10|3075.59|3066.89|3074.32|3065.62|3075.59|3066.89|3071.89|3063.19|38
1628366960000|2021-08-07 20:09:20|3074.26|3065.56|3074.17|3065.47|3074.37|3065.67|3073.16|3064.46|34
1628366970000|2021-08-07 20:09:30|3074.2|3065.5|3075.88|3067.18|3075.88|3067.18|3074.2|3065.5|37
1628366980000|2021-08-07 20:09:40|3075.77|3067.07|3074.93|3066.23|3075.77|3067.07|3074.49|3065.79|33
1628366990000|2021-08-07 20:09:50|3074.8|3066.1|3075.42|3066.72|3075.82|3067.12|3074.43|3065.73|37
1628367000000|2021-08-07 20:10:00|3075.46|3066.76|3074.88|3066.18|3076.16|3067.46|3074.79|3066.09|38
1628367010000|2021-08-07 20:10:10|3074.94|3066.24|3075.73|3067.03|3076.11|3067.41|3074.89|3066.19|35
1628367020000|2021-08-07 20:10:20|3075.74|3067.04|3076.05|3067.35|3076.1|3067.4|3073.84|3065.14|39
1628367030000|2021-08-07 20:10:30|3076.09|3067.39|3075.22|3066.52|3076.14|3067.44|3074.38|3065.68|40
1628367040000|2021-08-07 20:10:40|3075.57|3066.87|3074.96|3066.26|3075.91|3067.21|3074.46|3065.76|40
1628367050000|2021-08-07 20:10:50|3075.06|3066.36|3075.93|3067.23|3076.08|3067.38|3074.33|3065.63|36
1628367060000|2021-08-07 20:11:00|3075.98|3067.28|3072.73|3064.03|3076.16|3067.46|3072.28|3063.58|37
1628367070000|2021-08-07 20:11:10|3072.72|3064.02|3072.96|3064.26|3072.96|3064.26|3072.15|3063.45|40
1628367080000|2021-08-07 20:11:20|3073.17|3064.47|3071.31|3062.61|3073.67|3064.97|3070.89|3062.19|40
1628367090000|2021-08-07 20:11:30|3071.03|3062.33|3069.25|3060.55|3071.1|3062.4|3069.08|3060.38|39
1628367100000|2021-08-07 20:11:40|3069.38|3060.68|3069.33|3060.63|3069.68|3060.98|3067.85|3059.15|40
1628367110000|2021-08-07 20:11:50|3069.48|3060.78|3071.03|3062.33|3071.03|3062.33|3068.63|3059.93|40
1628367120000|2021-08-07 20:12:00|3071.13|3062.43|3068.98|3060.28|3071.9|3063.2|3068.98|3060.28|39
1628367130000|2021-08-07 20:12:10|3069.2|3060.5|3068.12|3059.42|3069.2|3060.5|3067.49|3058.79|37
1628367140000|2021-08-07 20:12:20|3068.17|3059.47|3068.38|3059.68|3068.91|3060.21|3068.17|3059.47|38
1628367150000|2021-08-07 20:12:30|3068.34|3059.64|3067.84|3059.14|3069.02|3060.32|3067.72|3059.02|37
1628367160000|2021-08-07 20:12:40|3067.72|3059.02|3068.03|3059.33|3069.67|3060.97|3067.65|3058.95|38
1628367170000|2021-08-07 20:12:50|3067.94|3059.24|3067.18|3058.48|3068.01|3059.31|3066.52|3057.82|38
1628367180000|2021-08-07 20:13:00|3067.07|3058.37|3064.14|3055.44|3067.09|3058.39|3063.97|3055.27|34
1628367190000|2021-08-07 20:13:10|3064.25|3055.55|3065.14|3056.44|3065.83|3057.13|3064.07|3055.37|39
1628367200000|2021-08-07 20:13:20|3065.24|3056.54|3066.86|3058.16|3066.86|3058.16|3065.08|3056.38|38
1628367210000|2021-08-07 20:13:30|3066.96|3058.26|3070.33|3061.63|3070.44|3061.74|3066.96|3058.26|37
1628367220000|2021-08-07 20:13:40|3070.37|3061.67|3070.74|3062.04|3071.15|3062.45|3069.43|3060.73|35
1628367230000|2021-08-07 20:13:50|3070.75|3062.05|3070.92|3062.22|3071.09|3062.39|3070.7|3062|28
1628367240000|2021-08-07 20:14:00|3071.03|3062.33|3071.52|3062.82|3071.52|3062.82|3071.03|3062.33|22
1628367250000|2021-08-07 20:14:10|3071.89|3063.19|3073.66|3064.96|3073.91|3065.21|3071.89|3063.19|32
1628367260000|2021-08-07 20:14:20|3073.61|3064.91|3073.78|3065.08|3073.86|3065.16|3072.75|3064.05|36
1628367270000|2021-08-07 20:14:30|3073.86|3065.16|3072.39|3063.69|3073.89|3065.19|3072.27|3063.57|38
1628367280000|2021-08-07 20:14:40|3072.4|3063.7|3071.99|3063.29|3072.4|3063.7|3071.22|3062.52|31
1628367290000|2021-08-07 20:14:50|3071.87|3063.17|3071.56|3062.86|3072.07|3063.37|3070.83|3062.13|39
1628367300000|2021-08-07 20:15:00|3071.35|3062.65|3069.29|3060.59|3071.35|3062.65|3069.05|3060.35|39
1628367310000|2021-08-07 20:15:10|3068.79|3060.09|3068.34|3059.64|3068.79|3060.09|3067.81|3059.11|39
1628367320000|2021-08-07 20:15:20|3068.32|3059.62|3066.94|3058.24|3068.45|3059.75|3066.89|3058.19|38
1628367330000|2021-08-07 20:15:30|3066.96|3058.26|3066.34|3057.64|3067.08|3058.38|3065.98|3057.28|27
1628367340000|2021-08-07 20:15:40|3066.36|3057.66|3068.91|3060.21|3068.91|3060.21|3065.7|3057|36
1628367350000|2021-08-07 20:15:50|3069.51|3060.81|3069.62|3060.92|3070.8|3062.1|3069.2|3060.5|39
1628367360000|2021-08-07 20:16:00|3069.52|3060.82|3071.49|3062.79|3071.82|3063.12|3069.52|3060.82|39
1628367370000|2021-08-07 20:16:10|3071.47|3062.77|3072.53|3063.83|3072.82|3064.12|3071.44|3062.74|36
1628367380000|2021-08-07 20:16:20|3072.27|3063.57|3073.71|3065.01|3073.71|3065.01|3072.19|3063.49|40
1628367390000|2021-08-07 20:16:30|3073.75|3065.05|3075.27|3066.57|3075.96|3067.26|3073.55|3064.85|39
1628367400000|2021-08-07 20:16:40|3075.31|3066.61|3075.89|3067.19|3076.78|3068.08|3075.27|3066.57|35
1628367410000|2021-08-07 20:16:50|3075.97|3067.27|3076.37|3067.67|3076.37|3067.67|3075.27|3066.57|39
1628367420000|2021-08-07 20:17:00|3076.24|3067.54|3075.71|3067.01|3076.61|3067.91|3075.71|3067.01|37
1628367430000|2021-08-07 20:17:10|3075.65|3066.95|3074.76|3066.06|3075.65|3066.95|3073.57|3064.87|37
1628367440000|2021-08-07 20:17:20|3074.8|3066.1|3073.74|3065.04|3075.55|3066.85|3073.74|3065.04|32
1628367450000|2021-08-07 20:17:30|3073.92|3065.22|3074.56|3065.86|3074.56|3065.86|3073.83|3065.13|36
1628367460000|2021-08-07 20:17:40|3074.69|3065.99|3074.95|3066.25|3075.72|3067.02|3074.69|3065.99|32
1628367470000|2021-08-07 20:17:50|3075.06|3066.36|3075.03|3066.33|3075.62|3066.92|3075.02|3066.32|35
1628367480000|2021-08-07 20:18:00|3075.02|3066.32|3076.01|3067.31|3076.01|3067.31|3074.43|3065.73|29
1628367490000|2021-08-07 20:18:10|3076.14|3067.44|3078|3069.3|3078.4|3069.7|3076.12|3067.42|33
1628367500000|2021-08-07 20:18:20|3078.23|3069.53|3077.67|3068.97|3078.25|3069.55|3077.38|3068.68|36
1628367510000|2021-08-07 20:18:30|3077.93|3069.23|3078.44|3069.74|3078.52|3069.82|3077.67|3068.97|36
1628367520000|2021-08-07 20:18:40|3078.27|3069.57|3077.75|3069.05|3078.49|3069.79|3077.75|3069.05|36
1628367530000|2021-08-07 20:18:50|3077.85|3069.15|3080.01|3071.31|3080.01|3071.31|3077.61|3068.91|37
1628367540000|2021-08-07 20:19:00|3079.85|3071.15|3081.05|3072.35|3081.43|3072.73|3079.12|3070.42|33
1628367550000|2021-08-07 20:19:10|3081.16|3072.46|3081.25|3072.55|3081.26|3072.56|3080.48|3071.78|39
1628367560000|2021-08-07 20:19:20|3081.24|3072.54|3082.38|3073.68|3083.29|3074.59|3081.16|3072.46|36
1628367570000|2021-08-07 20:19:30|3082.32|3073.62|3082.98|3074.28|3083.21|3074.51|3082.04|3073.34|34
1628367580000|2021-08-07 20:19:40|3082.99|3074.29|3083.2|3074.5|3083.25|3074.55|3082.59|3073.89|36
1628367590000|2021-08-07 20:19:50|3083.42|3074.72|3084.96|3076.26|3085.25|3076.55|3083.36|3074.66|36
1628367600000|2021-08-07 20:20:00|3084.63|3075.93|3085.4|3076.7|3085.67|3076.97|3083.49|3074.79|37
1628367610000|2021-08-07 20:20:10|3085.32|3076.62|3085.17|3076.47|3085.76|3077.06|3084.93|3076.23|38
1628367620000|2021-08-07 20:20:20|3085.26|3076.56|3084.61|3075.91|3085.32|3076.62|3084.21|3075.51|40
1628367630000|2021-08-07 20:20:30|3084.58|3075.88|3083.98|3075.28|3085.04|3076.34|3083.6|3074.9|38
1628367640000|2021-08-07 20:20:40|3083.99|3075.29|3085.03|3076.33|3085.69|3076.99|3083.99|3075.29|37
1628367650000|2021-08-07 20:20:50|3084.88|3076.18|3084.23|3075.53|3085.1|3076.4|3084.21|3075.51|38
1628367660000|2021-08-07 20:21:00|3084.36|3075.66|3083.53|3074.83|3084.57|3075.87|3083.41|3074.71|35
1628367670000|2021-08-07 20:21:10|3083.66|3074.96|3081.63|3072.93|3083.69|3074.99|3081.63|3072.93|35
1628367680000|2021-08-07 20:21:20|3081.49|3072.79|3083.14|3074.44|3083.14|3074.44|3081.05|3072.35|38
1628367690000|2021-08-07 20:21:30|3083.02|3074.32|3082.39|3073.69|3083.22|3074.52|3082.3|3073.6|38
1628367700000|2021-08-07 20:21:40|3082.37|3073.67|3082.44|3073.74|3082.67|3073.97|3082.37|3073.67|36
1628367710000|2021-08-07 20:21:50|3082.54|3073.84|3085.33|3076.63|3085.33|3076.63|3082.54|3073.84|39
1628367720000|2021-08-07 20:22:00|3085.34|3076.64|3086.04|3077.34|3086.04|3077.34|3085.01|3076.31|37
1628367730000|2021-08-07 20:22:10|3085.85|3077.15|3087.36|3078.66|3087.55|3078.85|3085.77|3077.07|37
1628367740000|2021-08-07 20:22:20|3087.25|3078.55|3086.76|3078.06|3087.25|3078.55|3085.65|3076.95|38
1628367750000|2021-08-07 20:22:30|3086.75|3078.05|3087.42|3078.72|3087.54|3078.84|3085.99|3077.29|35
1628367760000|2021-08-07 20:22:40|3087.43|3078.73|3087.86|3079.16|3088|3079.3|3087.43|3078.73|36
1628367770000|2021-08-07 20:22:50|3087.81|3079.11|3087.58|3078.88|3087.95|3079.25|3087.58|3078.88|24
1628367780000|2021-08-07 20:23:00|3087.59|3078.89|3088.85|3080.15|3088.85|3080.15|3087.52|3078.82|26
1628367790000|2021-08-07 20:23:10|3089.27|3080.57|3085.64|3076.94|3090.37|3081.67|3085.64|3076.94|40
1628367800000|2021-08-07 20:23:20|3085.58|3076.88|3085.6|3076.9|3085.83|3077.13|3085.06|3076.36|35
1628367810000|2021-08-07 20:23:30|3085.63|3076.93|3085.52|3076.82|3086.46|3077.76|3085.51|3076.81|36
1628367820000|2021-08-07 20:23:40|3085.53|3076.83|3085.7|3077|3085.81|3077.11|3084.98|3076.28|35
1628367830000|2021-08-07 20:23:50|3085.69|3076.99|3085.11|3076.41|3085.78|3077.08|3084.93|3076.23|29
1628367840000|2021-08-07 20:24:00|3085.12|3076.42|3083.9|3075.2|3085.12|3076.42|3083.4|3074.7|37
1628367850000|2021-08-07 20:24:10|3083.79|3075.09|3087.42|3078.72|3087.91|3079.21|3083.66|3074.96|36
1628367860000|2021-08-07 20:24:20|3087.71|3079.01|3087.54|3078.84|3087.78|3079.08|3086.95|3078.25|38
1628367870000|2021-08-07 20:24:30|3087.51|3078.81|3089.03|3080.33|3089.36|3080.66|3087.19|3078.49|36
1628367880000|2021-08-07 20:24:40|3089.01|3080.31|3089.78|3081.08|3089.88|3081.18|3088.55|3079.85|35
1628367890000|2021-08-07 20:24:50|3089.72|3081.02|3088.81|3080.11|3089.72|3081.02|3088.56|3079.86|38
1628367900000|2021-08-07 20:25:00|3088.84|3080.14|3089.53|3080.83|3089.54|3080.84|3088.66|3079.96|37
1628367910000|2021-08-07 20:25:10|3089.56|3080.86|3089.7|3081|3090.74|3082.04|3089.47|3080.77|32
1628367920000|2021-08-07 20:25:20|3089.8|3081.1|3090.18|3081.48|3090.19|3081.49|3089.59|3080.89|35
1628367930000|2021-08-07 20:25:30|3090.19|3081.49|3090.93|3082.23|3091.2|3082.5|3090.05|3081.35|33
1628367940000|2021-08-07 20:25:40|3090.98|3082.28|3090.93|3082.23|3091.18|3082.48|3090.82|3082.12|26
1628367950000|2021-08-07 20:25:50|3090.97|3082.27|3089.59|3080.89|3091.71|3083.01|3089.59|3080.89|37
1628367960000|2021-08-07 20:26:00|3089.76|3081.06|3089.73|3081.03|3089.81|3081.11|3088.86|3080.16|38
1628367970000|2021-08-07 20:26:10|3089.63|3080.93|3090.76|3082.06|3091.24|3082.54|3089.63|3080.93|39
1628367980000|2021-08-07 20:26:20|3090.41|3081.71|3090.44|3081.74|3090.65|3081.95|3090|3081.3|39
1628367990000|2021-08-07 20:26:30|3090.86|3082.16|3091.31|3082.61|3092.2|3083.5|3090.8|3082.1|39
1628368000000|2021-08-07 20:26:40|3090.87|3082.17|3091.27|3082.57|3092.16|3083.46|3090.75|3082.05|38
1628368010000|2021-08-07 20:26:50|3091.33|3082.63|3091.85|3083.15|3091.85|3083.15|3090.92|3082.22|37
1628368020000|2021-08-07 20:27:00|3091.8|3083.1|3090.46|3081.76|3091.96|3083.26|3090.41|3081.71|34
1628368030000|2021-08-07 20:27:10|3090.42|3081.72|3090.71|3082.01|3091.11|3082.41|3090.41|3081.71|35
1628368040000|2021-08-07 20:27:20|3091.09|3082.39|3091.49|3082.79|3091.52|3082.82|3090.64|3081.94|24
1628368050000|2021-08-07 20:27:30|3091.5|3082.8|3090.81|3082.11|3091.66|3082.96|3090.67|3081.97|30
1628368060000|2021-08-07 20:27:40|3090.8|3082.1|3089.34|3080.64|3090.83|3082.13|3089.33|3080.63|33
1628368070000|2021-08-07 20:27:50|3089.23|3080.53|3087.02|3078.32|3089.23|3080.53|3086.93|3078.23|36
1628368080000|2021-08-07 20:28:00|3087.24|3078.54|3086.98|3078.28|3087.68|3078.98|3086.97|3078.27|38
1628368090000|2021-08-07 20:28:10|3087.02|3078.32|3089.27|3080.57|3089.27|3080.57|3086.95|3078.25|29
1628368100000|2021-08-07 20:28:20|3089.21|3080.51|3088.85|3080.15|3090.01|3081.31|3088.81|3080.11|37
1628368110000|2021-08-07 20:28:30|3088.86|3080.16|3088.53|3079.83|3089.74|3081.04|3088.49|3079.79|38
1628368120000|2021-08-07 20:28:40|3088.46|3079.76|3089.76|3081.06|3089.76|3081.06|3087.67|3078.97|36
1628368130000|2021-08-07 20:28:50|3089.57|3080.87|3089.52|3080.82|3089.66|3080.96|3089.02|3080.32|35
1628368140000|2021-08-07 20:29:00|3089.56|3080.86|3090.6|3081.9|3090.91|3082.21|3089.37|3080.67|34
1628368150000|2021-08-07 20:29:10|3090.56|3081.86|3089.99|3081.29|3090.58|3081.88|3089.95|3081.25|30
1628368160000|2021-08-07 20:29:20|3089.98|3081.28|3090.65|3081.95|3090.72|3082.02|3089.95|3081.25|30
1628368170000|2021-08-07 20:29:30|3090.61|3081.91|3090.78|3082.08|3090.78|3082.08|3090.56|3081.86|30
1628368180000|2021-08-07 20:29:40|3090.79|3082.09|3090.84|3082.14|3090.94|3082.24|3090.69|3081.99|28
1628368190000|2021-08-07 20:29:50|3090.74|3082.04|3091.89|3083.19|3091.89|3083.19|3090.5|3081.8|32
1628368200000|2021-08-07 20:30:00|3091.78|3083.08|3090.75|3082.05|3091.78|3083.08|3090.75|3082.05|32
1628368210000|2021-08-07 20:30:10|3090.74|3082.04|3088.93|3080.23|3091.01|3082.31|3088.93|3080.23|26
1628368220000|2021-08-07 20:30:20|3088.88|3080.18|3088.6|3079.9|3089.55|3080.85|3088.6|3079.9|34
1628368230000|2021-08-07 20:30:30|3088.66|3079.96|3089.13|3080.43|3089.25|3080.55|3088.58|3079.88|31
1628368240000|2021-08-07 20:30:40|3089.11|3080.41|3087.92|3079.22|3089.12|3080.42|3087.91|3079.21|34
1628368250000|2021-08-07 20:30:50|3087.96|3079.26|3089.64|3080.94|3089.66|3080.96|3087.92|3079.22|39
1628368260000|2021-08-07 20:31:00|3089.62|3080.92|3089.75|3081.05|3090.24|3081.54|3089.6|3080.9|33
1628368270000|2021-08-07 20:31:10|3089.68|3080.98|3089.07|3080.37|3090.4|3081.7|3089.07|3080.37|34
1628368280000|2021-08-07 20:31:20|3088.75|3080.05|3089.33|3080.63|3089.44|3080.74|3088.54|3079.84|36
1628368290000|2021-08-07 20:31:30|3089.47|3080.77|3088.32|3079.62|3089.97|3081.27|3088.32|3079.62|36
1628368300000|2021-08-07 20:31:40|3088.59|3079.89|3088.91|3080.21|3089.34|3080.64|3088.59|3079.89|39
1628368310000|2021-08-07 20:31:50|3088.94|3080.24|3089.34|3080.64|3089.34|3080.64|3088.9|3080.2|30
1628368320000|2021-08-07 20:32:00|3089.23|3080.53|3088.93|3080.23|3089.34|3080.64|3088.43|3079.73|36
1628368330000|2021-08-07 20:32:10|3088.67|3079.97|3089.15|3080.45|3089.29|3080.59|3088.56|3079.86|26
1628368340000|2021-08-07 20:32:20|3089.27|3080.57|3089.43|3080.73|3089.52|3080.82|3089.07|3080.37|22
1628368350000|2021-08-07 20:32:30|3089.38|3080.68|3089.32|3080.62|3089.47|3080.77|3089.31|3080.61|28
1628368360000|2021-08-07 20:32:40|3089.38|3080.68|3089.4|3080.7|3089.43|3080.73|3089.31|3080.61|26
1628368370000|2021-08-07 20:32:50|3089.36|3080.66|3089.4|3080.7|3089.47|3080.77|3089.36|3080.66|16
1628368380000|2021-08-07 20:33:00|3089.39|3080.69|3090.15|3081.45|3090.21|3081.51|3089.39|3080.69|23
1628368390000|2021-08-07 20:33:10|3090.04|3081.34|3090.43|3081.73|3090.5|3081.8|3089.97|3081.27|26
1628368400000|2021-08-07 20:33:20|3090.51|3081.81|3091.9|3083.2|3092.04|3083.34|3090.44|3081.74|32
1628368410000|2021-08-07 20:33:30|3091.93|3083.23|3093.93|3085.23|3093.94|3085.24|3091.93|3083.23|33
1628368420000|2021-08-07 20:33:40|3093.9|3085.2|3093.88|3085.18|3093.97|3085.27|3092.81|3084.11|37
1628368430000|2021-08-07 20:33:50|3094.14|3085.44|3094.26|3085.56|3094.42|3085.72|3094.14|3085.44|17
1628368440000|2021-08-07 20:34:00|3094.35|3085.65|3092.02|3083.32|3094.5|3085.8|3090.44|3081.74|39
1628368450000|2021-08-07 20:34:10|3092.7|3084|3093.02|3084.32|3093.36|3084.66|3092.7|3084|38
1628368460000|2021-08-07 20:34:20|3093.07|3084.37|3093.26|3084.56|3093.36|3084.66|3092.95|3084.25|37
1628368470000|2021-08-07 20:34:30|3093.24|3084.54|3093.12|3084.42|3093.39|3084.69|3093.12|3084.42|30
1628368480000|2021-08-07 20:34:40|3093.22|3084.52|3093.46|3084.76|3093.5|3084.8|3092.64|3083.94|35
1628368490000|2021-08-07 20:34:50|3093.48|3084.78|3093.52|3084.82|3094.07|3085.37|3092.93|3084.23|36
1628368500000|2021-08-07 20:35:00|3093.63|3084.93|3094.4|3085.7|3094.64|3085.94|3093.29|3084.59|39
1628368510000|2021-08-07 20:35:10|3094.47|3085.77|3093.96|3085.26|3094.58|3085.88|3093.96|3085.26|35
1628368520000|2021-08-07 20:35:20|3094.05|3085.35|3094.75|3086.05|3094.75|3086.05|3093.84|3085.14|33
1628368530000|2021-08-07 20:35:30|3094.57|3085.87|3096.53|3087.83|3096.82|3088.12|3094.31|3085.61|37
1628368540000|2021-08-07 20:35:40|3096.66|3087.96|3096.45|3087.75|3096.79|3088.09|3095.76|3087.06|39
1628368550000|2021-08-07 20:35:50|3096.49|3087.79|3096.65|3087.95|3096.65|3087.95|3096.21|3087.51|37
1628368560000|2021-08-07 20:36:00|3096.58|3087.88|3096.69|3087.99|3097.01|3088.31|3096.54|3087.84|35
1628368570000|2021-08-07 20:36:10|3096.87|3088.17|3099.08|3090.38|3099.08|3090.38|3096.64|3087.94|34
1628368580000|2021-08-07 20:36:20|3098.9|3090.2|3101.34|3092.64|3101.56|3092.86|3098.82|3090.12|40
1628368590000|2021-08-07 20:36:30|3101.21|3092.51|3099.84|3091.14|3101.4|3092.7|3099.31|3090.61|38
1628368600000|2021-08-07 20:36:40|3099.62|3090.92|3098.04|3089.34|3099.95|3091.25|3097.95|3089.25|35
1628368610000|2021-08-07 20:36:50|3098.03|3089.33|3096.87|3088.17|3098.03|3089.33|3096.78|3088.08|36
1628368620000|2021-08-07 20:37:00|3097.02|3088.32|3094.41|3085.71|3097.02|3088.32|3094.41|3085.71|40
1628368630000|2021-08-07 20:37:10|3094.22|3085.52|3094.88|3086.18|3095.2|3086.5|3093.96|3085.26|36
1628368640000|2021-08-07 20:37:20|3095.03|3086.33|3094.8|3086.1|3095.06|3086.36|3094.52|3085.82|34
1628368650000|2021-08-07 20:37:30|3094.81|3086.11|3094.93|3086.23|3094.93|3086.23|3094.7|3086|28
1628368660000|2021-08-07 20:37:40|3094.91|3086.21|3093.24|3084.54|3094.91|3086.21|3093.18|3084.48|35
1628368670000|2021-08-07 20:37:50|3093.34|3084.64|3092.79|3084.09|3093.35|3084.65|3092.79|3084.09|34
1628368680000|2021-08-07 20:38:00|3092.68|3083.98|3090.71|3082.01|3092.68|3083.98|3090.46|3081.76|37
1628368690000|2021-08-07 20:38:10|3090.79|3082.09|3089.03|3080.33|3090.8|3082.1|3088.98|3080.28|31
1628368700000|2021-08-07 20:38:20|3089.06|3080.36|3088.89|3080.19|3089.28|3080.58|3088.62|3079.92|38
1628368710000|2021-08-07 20:38:30|3088.75|3080.05|3087.33|3078.63|3088.75|3080.05|3087.15|3078.45|33
1628368720000|2021-08-07 20:38:40|3087.24|3078.54|3087.94|3079.24|3088.27|3079.57|3087.24|3078.54|38
1628368730000|2021-08-07 20:38:50|3088|3079.3|3088.37|3079.67|3088.63|3079.93|3087.9|3079.2|33
1628368740000|2021-08-07 20:39:00|3088.45|3079.75|3088.7|3080|3089.14|3080.44|3088.13|3079.43|36
1628368750000|2021-08-07 20:39:10|3088.81|3080.11|3090.1|3081.4|3090.17|3081.47|3088.42|3079.72|37
1628368760000|2021-08-07 20:39:20|3090.05|3081.35|3088.87|3080.17|3090.21|3081.51|3088.19|3079.49|39
1628368770000|2021-08-07 20:39:30|3088.98|3080.28|3089.95|3081.25|3089.95|3081.25|3088.39|3079.69|38
1628368780000|2021-08-07 20:39:40|3090.03|3081.33|3088.96|3080.26|3090.15|3081.45|3088.72|3080.02|35
1628368790000|2021-08-07 20:39:50|3088.93|3080.23|3089.21|3080.51|3089.36|3080.66|3088.54|3079.84|36
1628368800000|2021-08-07 20:40:00|3089.05|3080.35|3089.73|3081.03|3090.16|3081.46|3089.05|3080.35|35
1628368810000|2021-08-07 20:40:10|3089.84|3081.14|3089.96|3081.26|3090.62|3081.92|3089.71|3081.01|37
1628368820000|2021-08-07 20:40:20|3089.9|3081.2|3089.6|3080.9|3089.9|3081.2|3089.6|3080.9|32
1628368830000|2021-08-07 20:40:30|3089.58|3080.88|3090.24|3081.54|3090.24|3081.54|3089.5|3080.8|31
1628368840000|2021-08-07 20:40:40|3090.23|3081.53|3089.97|3081.27|3090.34|3081.64|3089.61|3080.91|36
1628368850000|2021-08-07 20:40:50|3089.8|3081.1|3089.42|3080.72|3089.98|3081.28|3089.38|3080.68|37
1628368860000|2021-08-07 20:41:00|3089.34|3080.64|3089.76|3081.06|3089.83|3081.13|3089.3|3080.6|31
1628368870000|2021-08-07 20:41:10|3089.68|3080.98|3087.12|3078.42|3089.88|3081.18|3087.12|3078.42|33
1628368880000|2021-08-07 20:41:20|3087.08|3078.38|3088.47|3079.77|3088.48|3079.78|3087.06|3078.36|39
1628368890000|2021-08-07 20:41:30|3088.48|3079.78|3087.61|3078.91|3088.48|3079.78|3087.6|3078.9|38
1628368900000|2021-08-07 20:41:40|3087.52|3078.82|3086.78|3078.08|3087.57|3078.87|3086.78|3078.08|31
1628368910000|2021-08-07 20:41:50|3086.8|3078.1|3087.05|3078.35|3087.42|3078.72|3086.8|3078.1|37
1628368920000|2021-08-07 20:42:00|3087.06|3078.36|3086.85|3078.15|3087.27|3078.57|3086.76|3078.06|32
1628368930000|2021-08-07 20:42:10|3086.88|3078.18|3087.11|3078.41|3087.11|3078.41|3086.88|3078.18|22
1628368940000|2021-08-07 20:42:20|3087.19|3078.49|3087.61|3078.91|3088.5|3079.8|3087.12|3078.42|39
1628368950000|2021-08-07 20:42:30|3087.67|3078.97|3088.22|3079.52|3088.47|3079.77|3087.67|3078.97|36
1628368960000|2021-08-07 20:42:40|3088.45|3079.75|3087.76|3079.06|3088.71|3080.01|3087.42|3078.72|36
1628368970000|2021-08-07 20:42:50|3087.72|3079.02|3087.93|3079.23|3088|3079.3|3087.53|3078.83|31
1628368980000|2021-08-07 20:43:00|3087.82|3079.12|3087.62|3078.92|3087.82|3079.12|3087.4|3078.7|34
1628368990000|2021-08-07 20:43:10|3087.61|3078.91|3087.73|3079.03|3088|3079.3|3087.45|3078.75|37
1628369000000|2021-08-07 20:43:20|3087.79|3079.09|3089.73|3081.03|3089.78|3081.08|3087.79|3079.09|34
1628369010000|2021-08-07 20:43:30|3089.49|3080.79|3089.53|3080.83|3089.62|3080.92|3089.46|3080.76|31
1628369020000|2021-08-07 20:43:40|3089.51|3080.81|3090.6|3081.9|3090.6|3081.9|3089.45|3080.75|30
1628369030000|2021-08-07 20:43:50|3090.61|3081.91|3090.6|3081.9|3091.42|3082.72|3090.29|3081.59|33
1628369040000|2021-08-07 20:44:00|3090.44|3081.74|3090.59|3081.89|3090.62|3081.92|3089.86|3081.16|35
1628369050000|2021-08-07 20:44:10|3090.54|3081.84|3089.48|3080.78|3090.76|3082.06|3089.48|3080.78|28
1628369060000|2021-08-07 20:44:20|3089.47|3080.77|3088.82|3080.12|3089.58|3080.88|3088.26|3079.56|31
1628369070000|2021-08-07 20:44:30|3088.35|3079.65|3089.48|3080.78|3089.48|3080.78|3088.31|3079.61|34
1628369080000|2021-08-07 20:44:40|3089.38|3080.68|3088.41|3079.71|3089.69|3080.99|3088.37|3079.67|37
1628369090000|2021-08-07 20:44:50|3088.24|3079.54|3088.11|3079.41|3088.24|3079.54|3087.82|3079.12|27
1628369100000|2021-08-07 20:45:00|3088.08|3079.38|3088.79|3080.09|3089.21|3080.51|3087.97|3079.27|32
1628369110000|2021-08-07 20:45:10|3088.81|3080.11|3089.17|3080.47|3089.17|3080.47|3088.4|3079.7|36
1628369120000|2021-08-07 20:45:20|3089.1|3080.4|3088.7|3080|3089.57|3080.87|3088.7|3080|37
1628369130000|2021-08-07 20:45:30|3088.69|3079.99|3087.43|3078.73|3088.7|3080|3087.37|3078.67|29
1628369140000|2021-08-07 20:45:40|3087.22|3078.52|3087.09|3078.39|3088.03|3079.33|3086.92|3078.22|38
1628369150000|2021-08-07 20:45:50|3087.12|3078.42|3085.54|3076.84|3087.12|3078.42|3085.53|3076.83|31
1628369160000|2021-08-07 20:46:00|3085.56|3076.86|3086.85|3078.15|3087.02|3078.32|3085.52|3076.82|31
1628369170000|2021-08-07 20:46:10|3086.93|3078.23|3085.73|3077.03|3086.98|3078.28|3085.68|3076.98|35
1628369180000|2021-08-07 20:46:20|3085.83|3077.13|3082.54|3073.84|3085.83|3077.13|3082.36|3073.66|39
1628369190000|2021-08-07 20:46:30|3082.59|3073.89|3082.61|3073.91|3083.31|3074.61|3082.36|3073.66|36
1628369200000|2021-08-07 20:46:40|3082.77|3074.07|3083.14|3074.44|3083.42|3074.72|3082.64|3073.94|34
1628369210000|2021-08-07 20:46:50|3083.18|3074.48|3083.01|3074.31|3083.26|3074.56|3082.72|3074.02|34
1628369220000|2021-08-07 20:47:00|3083|3074.3|3084.35|3075.65|3084.35|3075.65|3083|3074.3|34
1628369230000|2021-08-07 20:47:10|3084.37|3075.67|3083.37|3074.67|3084.42|3075.72|3082.82|3074.12|37
1628369240000|2021-08-07 20:47:20|3083.46|3074.76|3082.38|3073.68|3083.47|3074.77|3082.38|3073.68|31
1628369250000|2021-08-07 20:47:30|3082.36|3073.66|3082.51|3073.81|3082.69|3073.99|3082.36|3073.66|26
1628369260000|2021-08-07 20:47:40|3082.46|3073.76|3083.04|3074.34|3083.04|3074.34|3082.44|3073.74|25
1628369270000|2021-08-07 20:47:50|3082.9|3074.2|3082.67|3073.97|3082.92|3074.22|3082.52|3073.82|24
1628369280000|2021-08-07 20:48:00|3082.79|3074.09|3082.64|3073.94|3082.87|3074.17|3082.64|3073.94|26
1628369290000|2021-08-07 20:48:10|3082.67|3073.97|3082.89|3074.19|3082.89|3074.19|3082.67|3073.97|19
1628369300000|2021-08-07 20:48:20|3083.05|3074.35|3084.88|3076.18|3084.89|3076.19|3082.87|3074.17|30
1628369310000|2021-08-07 20:48:30|3084.86|3076.16|3084.65|3075.95|3084.87|3076.17|3084.52|3075.82|34
1628369320000|2021-08-07 20:48:40|3084.6|3075.9|3084.75|3076.05|3084.92|3076.22|3084.33|3075.63|36
1628369330000|2021-08-07 20:48:50|3084.82|3076.12|3085.59|3076.89|3085.64|3076.94|3084.53|3075.83|32
1628369340000|2021-08-07 20:49:00|3085.47|3076.77|3085.61|3076.91|3085.74|3077.04|3085.43|3076.73|33
1628369350000|2021-08-07 20:49:10|3085.62|3076.92|3084.59|3075.89|3085.69|3076.99|3084.51|3075.81|32
1628369360000|2021-08-07 20:49:20|3084.58|3075.88|3085.77|3077.07|3085.77|3077.07|3084.21|3075.51|36
1628369370000|2021-08-07 20:49:30|3085.91|3077.21|3085.66|3076.96|3085.91|3077.21|3085.17|3076.47|36
1628369380000|2021-08-07 20:49:40|3085.59|3076.89|3085.47|3076.77|3085.71|3077.01|3084.99|3076.29|36
1628369390000|2021-08-07 20:49:50|3085.48|3076.78|3085.89|3077.19|3086.23|3077.53|3085.33|3076.63|35
1628369400000|2021-08-07 20:50:00|3086|3077.3|3085.56|3076.86|3086|3077.3|3085.44|3076.74|34
1628369410000|2021-08-07 20:50:10|3085.57|3076.87|3085.78|3077.08|3086.01|3077.31|3085.57|3076.87|35
1628369420000|2021-08-07 20:50:20|3085.8|3077.1|3087.47|3078.77|3087.61|3078.91|3085.75|3077.05|34
1628369430000|2021-08-07 20:50:30|3087.48|3078.78|3087.29|3078.59|3087.49|3078.79|3087.17|3078.47|31
1628369440000|2021-08-07 20:50:40|3087.34|3078.64|3087.2|3078.5|3087.34|3078.64|3087.17|3078.47|27
1628369450000|2021-08-07 20:50:50|3087.36|3078.66|3087.28|3078.58|3087.46|3078.76|3087.17|3078.47|30
1628369460000|2021-08-07 20:51:00|3087.21|3078.51|3088.29|3079.59|3088.29|3079.59|3087.17|3078.47|20
1628369470000|2021-08-07 20:51:10|3088.31|3079.61|3088.42|3079.72|3088.86|3080.16|3087.93|3079.23|31
1628369480000|2021-08-07 20:51:20|3088.51|3079.81|3088.5|3079.8|3088.71|3080.01|3088.15|3079.45|33
1628369490000|2021-08-07 20:51:30|3088.51|3079.81|3088.59|3079.89|3088.83|3080.13|3088.51|3079.81|25
1628369500000|2021-08-07 20:51:40|3088.83|3080.13|3088.03|3079.33|3088.89|3080.19|3087.96|3079.26|35
1628369510000|2021-08-07 20:51:50|3088.02|3079.32|3089.09|3080.39|3089.31|3080.61|3087.8|3079.1|29
1628369520000|2021-08-07 20:52:00|3088.95|3080.25|3088.55|3079.85|3089.14|3080.44|3088.51|3079.81|35
1628369530000|2021-08-07 20:52:10|3088.58|3079.88|3087.26|3078.56|3088.79|3080.09|3087.11|3078.41|35
1628369540000|2021-08-07 20:52:20|3087.32|3078.62|3088.44|3079.74|3088.44|3079.74|3086.9|3078.2|35
1628369550000|2021-08-07 20:52:30|3088.45|3079.75|3088.24|3079.54|3089.25|3080.55|3088.08|3079.38|28
1628369560000|2021-08-07 20:52:40|3088.11|3079.41|3087.99|3079.29|3088.12|3079.42|3087.91|3079.21|28
1628369570000|2021-08-07 20:52:50|3087.96|3079.26|3087.98|3079.28|3088.22|3079.52|3087.9|3079.2|25
1628369580000|2021-08-07 20:53:00|3087.96|3079.26|3085.32|3076.62|3087.96|3079.26|3085.24|3076.54|27
1628369590000|2021-08-07 20:53:10|3085.33|3076.63|3086.2|3077.5|3086.91|3078.21|3085.33|3076.63|38
1628369600000|2021-08-07 20:53:20|3086.19|3077.49|3087.08|3078.38|3087.12|3078.42|3086.12|3077.42|36
1628369610000|2021-08-07 20:53:30|3087.09|3078.39|3086.45|3077.75|3088.17|3079.47|3086.27|3077.57|34
1628369620000|2021-08-07 20:53:40|3086.29|3077.59|3086.35|3077.65|3086.61|3077.91|3086.1|3077.4|33
1628369630000|2021-08-07 20:53:50|3086.61|3077.91|3086.65|3077.95|3086.74|3078.04|3086.47|3077.77|30
1628369640000|2021-08-07 20:54:00|3086.72|3078.02|3086.85|3078.15|3086.87|3078.17|3086.64|3077.94|34
1628369650000|2021-08-07 20:54:10|3086.71|3078.01|3087.17|3078.47|3088.37|3079.67|3086.71|3078.01|37
1628369660000|2021-08-07 20:54:20|3087.21|3078.51|3087.38|3078.68|3087.8|3079.1|3087.17|3078.47|33
1628369670000|2021-08-07 20:54:30|3087.61|3078.91|3087.86|3079.16|3087.88|3079.18|3087.54|3078.84|32
1628369680000|2021-08-07 20:54:40|3087.79|3079.09|3087.8|3079.1|3087.89|3079.19|3087.63|3078.93|27
1628369690000|2021-08-07 20:54:50|3087.79|3079.09|3087.9|3079.2|3088.04|3079.34|3087.73|3079.03|32
1628369700000|2021-08-07 20:55:00|3087.87|3079.17|3086.57|3077.87|3088|3079.3|3086.52|3077.82|29
1628369710000|2021-08-07 20:55:10|3086.6|3077.9|3086.79|3078.09|3086.92|3078.22|3086.58|3077.88|29
1628369720000|2021-08-07 20:55:20|3086.77|3078.07|3086.77|3078.07|3087.65|3078.95|3086.77|3078.07|22
1628369730000|2021-08-07 20:55:30|3086.66|3077.96|3086.72|3078.02|3086.88|3078.18|3086.5|3077.8|34
1628369740000|2021-08-07 20:55:40|3086.74|3078.04|3087.36|3078.66|3087.37|3078.67|3086.74|3078.04|30
1628369750000|2021-08-07 20:55:50|3087.34|3078.64|3086.75|3078.05|3087.35|3078.65|3086.68|3077.98|33
1628369760000|2021-08-07 20:56:00|3086.8|3078.1|3086.88|3078.18|3087.28|3078.58|3086.73|3078.03|35
1628369770000|2021-08-07 20:56:10|3086.96|3078.26|3087.16|3078.46|3087.31|3078.61|3086.96|3078.26|31
1628369780000|2021-08-07 20:56:20|3087.2|3078.5|3087.09|3078.39|3087.37|3078.67|3086.95|3078.25|27
1628369790000|2021-08-07 20:56:30|3087.19|3078.49|3086.33|3077.63|3087.19|3078.49|3086.33|3077.63|33
1628369800000|2021-08-07 20:56:40|3086.35|3077.65|3086.29|3077.59|3086.77|3078.07|3085.83|3077.13|30
1628369810000|2021-08-07 20:56:50|3086.25|3077.55|3084.1|3075.4|3086.31|3077.61|3084.08|3075.38|39
1628369820000|2021-08-07 20:57:00|3084.49|3075.79|3084.1|3075.4|3085.79|3077.09|3083.75|3075.05|38
1628369830000|2021-08-07 20:57:10|3084.09|3075.39|3084.74|3076.04|3084.84|3076.14|3083.97|3075.27|32
1628369840000|2021-08-07 20:57:20|3084.73|3076.03|3084.2|3075.5|3084.75|3076.05|3084.13|3075.43|32
1628369850000|2021-08-07 20:57:30|3084.13|3075.43|3083.97|3075.27|3084.15|3075.45|3083.79|3075.09|26
1628369860000|2021-08-07 20:57:40|3084.14|3075.44|3083.85|3075.15|3084.14|3075.44|3083.79|3075.09|23
1628369870000|2021-08-07 20:57:50|3083.74|3075.04|3084.21|3075.51|3084.21|3075.51|3083.35|3074.65|15
1628369880000|2021-08-07 20:58:00|3084.26|3075.56|3085.11|3076.41|3085.11|3076.41|3084.26|3075.56|24
1628369890000|2021-08-07 20:58:10|3085.02|3076.32|3086.67|3077.97|3086.85|3078.15|3084.85|3076.15|33
1628369900000|2021-08-07 20:58:20|3086.3|3077.6|3085.1|3076.4|3086.3|3077.6|3084.87|3076.17|37
1628369910000|2021-08-07 20:58:30|3085.08|3076.38|3085.27|3076.57|3085.47|3076.77|3084.92|3076.22|34
1628369920000|2021-08-07 20:58:40|3085.26|3076.56|3085.75|3077.05|3085.79|3077.09|3085.16|3076.46|35
1628369930000|2021-08-07 20:58:50|3085.78|3077.08|3085.77|3077.07|3085.78|3077.08|3085.42|3076.72|26
1628369940000|2021-08-07 20:59:00|3085.86|3077.16|3085.88|3077.18|3086.79|3078.09|3085.86|3077.16|31
1628369950000|2021-08-07 20:59:10|3085.94|3077.24|3085.75|3077.05|3086.15|3077.45|3085.63|3076.93|28
1628369960000|2021-08-07 20:59:20|3085.77|3077.07|3085.77|3077.07|3085.83|3077.13|3085.55|3076.85|33
1628369970000|2021-08-07 20:59:30|3085.68|3076.98|3085.35|3076.65|3085.68|3076.98|3085.2|3076.5|31
1628369980000|2021-08-07 20:59:40|3085.04|3076.34|3085.33|3076.63|3085.34|3076.64|3085.01|3076.31|31
1628369990000|2021-08-07 20:59:50|3085.34|3076.64|3085.68|3076.98|3085.7|3077|3084.94|3076.24|31
1628370000000|2021-08-07 21:00:00|3085.86|3077.16|3085.95|3077.25|3086.72|3078.02|3085.86|3077.16|39
1628370010000|2021-08-07 21:00:10|3085.94|3077.24|3084.24|3075.54|3085.94|3077.24|3084.14|3075.44|36
1628370020000|2021-08-07 21:00:20|3084.04|3075.34|3083.73|3075.03|3084.19|3075.49|3083.55|3074.85|32
1628370030000|2021-08-07 21:00:30|3083.74|3075.04|3083.21|3074.51|3083.98|3075.28|3083.15|3074.45|26
1628370040000|2021-08-07 21:00:40|3083.29|3074.59|3083.78|3075.08|3083.88|3075.18|3083.24|3074.54|30
1628370050000|2021-08-07 21:00:50|3083.73|3075.03|3081.63|3072.93|3083.97|3075.27|3081.58|3072.88|31
1628370060000|2021-08-07 21:01:00|3081.64|3072.94|3085.8|3077.1|3085.95|3077.25|3081.64|3072.94|38
1628370070000|2021-08-07 21:01:10|3085.84|3077.14|3087.05|3078.35|3087.18|3078.48|3085.84|3077.14|36
1628370080000|2021-08-07 21:01:20|3087.04|3078.34|3089.99|3081.29|3089.99|3081.29|3087.04|3078.34|37
1628370090000|2021-08-07 21:01:30|3090.05|3081.35|3089.94|3081.24|3090.61|3081.91|3089.63|3080.93|40
1628370100000|2021-08-07 21:01:40|3089.95|3081.25|3090.16|3081.46|3090.28|3081.58|3089.78|3081.08|36
1628370110000|2021-08-07 21:01:50|3090.13|3081.43|3092.16|3083.46|3092.22|3083.52|3090.02|3081.32|40
1628370120000|2021-08-07 21:02:00|3092.09|3083.39|3095.93|3087.23|3096.5|3087.8|3092.09|3083.39|40
1628370130000|2021-08-07 21:02:10|3095.8|3087.1|3097.8|3089.1|3097.9|3089.2|3095.8|3087.1|40
1628370140000|2021-08-07 21:02:20|3097.73|3089.03|3099.19|3090.49|3099.27|3090.57|3097.21|3088.51|37
1628370150000|2021-08-07 21:02:30|3099.35|3090.65|3097.58|3088.88|3099.45|3090.75|3097.58|3088.88|35
1628370160000|2021-08-07 21:02:40|3097.33|3088.63|3099.5|3090.8|3099.51|3090.81|3096.49|3087.79|39
1628370170000|2021-08-07 21:02:50|3099.43|3090.73|3099.04|3090.34|3099.56|3090.86|3098.24|3089.54|37
1628370180000|2021-08-07 21:03:00|3098.98|3090.28|3100.17|3091.47|3100.41|3091.71|3098.95|3090.25|38
1628370190000|2021-08-07 21:03:10|3100.18|3091.48|3102.06|3093.36|3102.15|3093.45|3100.18|3091.48|34
1628370200000|2021-08-07 21:03:20|3102.1|3093.4|3101.75|3093.05|3102.31|3093.61|3101.38|3092.68|39
1628370210000|2021-08-07 21:03:30|3101.78|3093.08|3101.95|3093.25|3102.06|3093.36|3101.5|3092.8|32
1628370220000|2021-08-07 21:03:40|3101.98|3093.28|3101.74|3093.04|3102.22|3093.52|3101.23|3092.53|35
1628370230000|2021-08-07 21:03:50|3101.8|3093.1|3101.42|3092.72|3101.8|3093.1|3100.86|3092.16|35
1628370240000|2021-08-07 21:04:00|3101.74|3093.04|3101.85|3093.15|3101.93|3093.23|3101.28|3092.58|36
1628370250000|2021-08-07 21:04:10|3101.75|3093.05|3101.75|3093.05|3101.8|3093.1|3100.8|3092.1|37
1628370260000|2021-08-07 21:04:20|3101.79|3093.09|3110.12|3101.42|3110.12|3101.42|3101.79|3093.09|38
1628370270000|2021-08-07 21:04:30|3110.31|3101.61|3114.84|3106.14|3115.67|3106.97|3110.31|3101.61|37
1628370280000|2021-08-07 21:04:40|3114.88|3106.18|3110.45|3101.75|3115.18|3106.48|3110.43|3101.73|39
1628370290000|2021-08-07 21:04:50|3110.5|3101.8|3112.35|3103.65|3112.35|3103.65|3109.29|3100.59|36
1628370300000|2021-08-07 21:05:00|3112.56|3103.86|3113.36|3104.66|3115.05|3106.35|3112.2|3103.5|37
1628370310000|2021-08-07 21:05:10|3113.56|3104.86|3119.46|3110.76|3119.46|3110.76|3113.56|3104.86|36
1628370320000|2021-08-07 21:05:20|3119.48|3110.78|3118.24|3109.54|3119.85|3111.15|3118.23|3109.53|39
1628370330000|2021-08-07 21:05:30|3118.23|3109.53|3119.66|3110.96|3119.66|3110.96|3118.05|3109.35|39
1628370340000|2021-08-07 21:05:40|3119.51|3110.81|3118.88|3110.18|3120.03|3111.33|3118.65|3109.95|37
1628370350000|2021-08-07 21:05:50|3118.9|3110.2|3119.42|3110.72|3120.47|3111.77|3118.87|3110.17|37
1628370360000|2021-08-07 21:06:00|3119.89|3111.19|3121.45|3112.75|3121.79|3113.09|3119.89|3111.19|33
1628370370000|2021-08-07 21:06:10|3121.5|3112.8|3122.8|3114.1|3124.21|3115.51|3121.5|3112.8|38
1628370380000|2021-08-07 21:06:20|3122.41|3113.71|3124.35|3115.65|3124.56|3115.86|3121.84|3113.14|39
1628370390000|2021-08-07 21:06:30|3124.16|3115.46|3124.25|3115.55|3124.35|3115.65|3123.9|3115.2|36
1628370400000|2021-08-07 21:06:40|3124.21|3115.51|3123.73|3115.03|3124.57|3115.87|3122.69|3113.99|40
1628370410000|2021-08-07 21:06:50|3123.8|3115.1|3123.97|3115.27|3125.41|3116.71|3123.45|3114.75|39
1628370420000|2021-08-07 21:07:00|3123.95|3115.25|3125.22|3116.52|3125.66|3116.96|3123.95|3115.25|37
1628370430000|2021-08-07 21:07:10|3125.25|3116.55|3125.81|3117.11|3125.81|3117.11|3125.23|3116.53|30
1628370440000|2021-08-07 21:07:20|3125.76|3117.06|3125.68|3116.98|3125.8|3117.1|3125.56|3116.86|28
1628370450000|2021-08-07 21:07:30|3125.67|3116.97|3124.18|3115.48|3125.7|3117|3123.99|3115.29|34
1628370460000|2021-08-07 21:07:40|3124.28|3115.58|3120.64|3111.94|3124.28|3115.58|3120.63|3111.93|40
1628370470000|2021-08-07 21:07:50|3120.38|3111.68|3118.77|3110.07|3120.38|3111.68|3117.64|3108.94|39
1628370480000|2021-08-07 21:08:00|3118.68|3109.98|3112.2|3103.5|3118.75|3110.05|3112.2|3103.5|36
1628370490000|2021-08-07 21:08:10|3112.1|3103.4|3110.45|3101.75|3113.17|3104.47|3110.39|3101.69|38
1628370500000|2021-08-07 21:08:20|3110.59|3101.89|3111.97|3103.27|3111.97|3103.27|3109.89|3101.19|37
1628370510000|2021-08-07 21:08:30|3112.03|3103.33|3113.38|3104.68|3115.49|3106.79|3112.03|3103.33|40
1628370520000|2021-08-07 21:08:40|3113.31|3104.61|3117.42|3108.72|3117.42|3108.72|3113.21|3104.51|40
1628370530000|2021-08-07 21:08:50|3118.11|3109.41|3120.23|3111.53|3120.55|3111.85|3117.79|3109.09|35
1628370540000|2021-08-07 21:09:00|3120.26|3111.56|3120.05|3111.35|3120.27|3111.57|3119.83|3111.13|33
1628370550000|2021-08-07 21:09:10|3119.67|3110.97|3118.03|3109.33|3119.67|3110.97|3117.25|3108.55|37
1628370560000|2021-08-07 21:09:20|3118.06|3109.36|3117.56|3108.86|3118.11|3109.41|3117.39|3108.69|36
1628370570000|2021-08-07 21:09:30|3117.5|3108.8|3118.1|3109.4|3118.24|3109.54|3117.46|3108.76|32
1628370580000|2021-08-07 21:09:40|3118.18|3109.48|3117.81|3109.11|3119.21|3110.51|3117.75|3109.05|39
1628370590000|2021-08-07 21:09:50|3117.68|3108.98|3117.33|3108.63|3117.7|3109|3117.17|3108.47|31
1628370600000|2021-08-07 21:10:00|3117.37|3108.67|3117.08|3108.38|3117.42|3108.72|3116.59|3107.89|36
1628370610000|2021-08-07 21:10:10|3117.17|3108.47|3117.19|3108.49|3117.21|3108.51|3116.86|3108.16|26
1628370620000|2021-08-07 21:10:20|3117.16|3108.46|3117.55|3108.85|3117.55|3108.85|3117.09|3108.39|29
1628370630000|2021-08-07 21:10:30|3117.51|3108.81|3116.85|3108.15|3117.51|3108.81|3116.59|3107.89|20
1628370640000|2021-08-07 21:10:40|3116.88|3108.18|3116.85|3108.15|3116.88|3108.18|3116.57|3107.87|26
1628370650000|2021-08-07 21:10:50|3116.78|3108.08|3116.86|3108.16|3117.24|3108.54|3116.57|3107.87|29
1628370660000|2021-08-07 21:11:00|3116.9|3108.2|3116.9|3108.2|3117.2|3108.5|3116.76|3108.06|36
1628370670000|2021-08-07 21:11:10|3116.91|3108.21|3116.85|3108.15|3117.23|3108.53|3116.85|3108.15|28
1628370680000|2021-08-07 21:11:20|3116.97|3108.27|3118.04|3109.34|3118.1|3109.4|3116.86|3108.16|34
1628370690000|2021-08-07 21:11:30|3118.09|3109.39|3117.84|3109.14|3118.33|3109.63|3117.68|3108.98|36
1628370700000|2021-08-07 21:11:40|3117.83|3109.13|3118.41|3109.71|3118.56|3109.86|3117.22|3108.52|38
1628370710000|2021-08-07 21:11:50|3118.42|3109.72|3121.2|3112.5|3121.2|3112.5|3118.36|3109.66|33
1628370720000|2021-08-07 21:12:00|3121.36|3112.66|3119.35|3110.65|3121.42|3112.72|3118.26|3109.56|38
1628370730000|2021-08-07 21:12:10|3119.36|3110.66|3121.96|3113.26|3121.97|3113.27|3119.32|3110.62|35
1628370740000|2021-08-07 21:12:20|3121.9|3113.2|3121.91|3113.21|3121.96|3113.26|3121.15|3112.45|34
1628370750000|2021-08-07 21:12:30|3121.88|3113.18|3122.64|3113.94|3122.64|3113.94|3121.63|3112.93|35
1628370760000|2021-08-07 21:12:40|3122.65|3113.95|3122.5|3113.8|3122.87|3114.17|3122.38|3113.68|33
1628370770000|2021-08-07 21:12:50|3122.46|3113.76|3123.4|3114.7|3123.46|3114.76|3122.34|3113.64|33
1628370780000|2021-08-07 21:13:00|3123.39|3114.69|3125.17|3116.47|3125.43|3116.73|3123.39|3114.69|34
1628370790000|2021-08-07 21:13:10|3125.25|3116.55|3122.53|3113.83|3125.79|3117.09|3122.11|3113.41|40
1628370800000|2021-08-07 21:13:20|3122.51|3113.81|3123.26|3114.56|3123.26|3114.56|3122.17|3113.47|34
1628370810000|2021-08-07 21:13:30|3123.22|3114.52|3125.35|3116.65|3125.55|3116.85|3123.05|3114.35|38
1628370820000|2021-08-07 21:13:40|3125.37|3116.67|3125.47|3116.77|3125.84|3117.14|3125.37|3116.67|36
1628370830000|2021-08-07 21:13:50|3125.42|3116.72|3124.45|3115.75|3125.42|3116.72|3124.19|3115.49|38
1628370840000|2021-08-07 21:14:00|3124.5|3115.8|3124.74|3116.04|3124.93|3116.23|3124.5|3115.8|34
1628370850000|2021-08-07 21:14:10|3124.64|3115.94|3125.07|3116.37|3125.15|3116.45|3124.49|3115.79|35
1628370860000|2021-08-07 21:14:20|3124.92|3116.22|3125|3116.3|3125.15|3116.45|3124.72|3116.02|31
1628370870000|2021-08-07 21:14:30|3125.09|3116.39|3125.79|3117.09|3125.83|3117.13|3124.67|3115.97|33
1628370880000|2021-08-07 21:14:40|3125.74|3117.04|3125.83|3117.13|3126.06|3117.36|3125.37|3116.67|32
1628370890000|2021-08-07 21:14:50|3125.82|3117.12|3123.98|3115.28|3125.82|3117.12|3123.76|3115.06|31
1628370900000|2021-08-07 21:15:00|3123.86|3115.16|3123.6|3114.9|3123.86|3115.16|3122.53|3113.83|34
1628370910000|2021-08-07 21:15:10|3123.61|3114.91|3123.84|3115.14|3123.99|3115.29|3123.33|3114.63|36
1628370920000|2021-08-07 21:15:20|3123.85|3115.15|3123.88|3115.18|3123.99|3115.29|3122.94|3114.24|33
1628370930000|2021-08-07 21:15:30|3123.86|3115.16|3124.43|3115.73|3124.66|3115.96|3123.76|3115.06|36
1628370940000|2021-08-07 21:15:40|3124.47|3115.77|3125.7|3117|3126.07|3117.37|3124.47|3115.77|29
1628370950000|2021-08-07 21:15:50|3125.68|3116.98|3126.63|3117.93|3126.65|3117.95|3125.68|3116.98|31
1628370960000|2021-08-07 21:16:00|3126.6|3117.9|3126.72|3118.02|3126.76|3118.06|3126.28|3117.58|32
1628370970000|2021-08-07 21:16:10|3126.76|3118.06|3125.31|3116.61|3126.94|3118.24|3125.26|3116.56|31
1628370980000|2021-08-07 21:16:20|3125.32|3116.62|3128.76|3120.06|3128.76|3120.06|3125.32|3116.62|33
1628370990000|2021-08-07 21:16:30|3128.73|3120.03|3131.21|3122.51|3131.21|3122.51|3128.62|3119.92|35
1628371000000|2021-08-07 21:16:40|3131.23|3122.53|3130.37|3121.67|3132|3123.3|3130.28|3121.58|37
1628371010000|2021-08-07 21:16:50|3130.33|3121.63|3130.46|3121.76|3131.84|3123.14|3130.18|3121.48|35
1628371020000|2021-08-07 21:17:00|3130.5|3121.8|3130.84|3122.14|3130.84|3122.14|3130.21|3121.51|38
1628371030000|2021-08-07 21:17:10|3130.81|3122.11|3130.8|3122.1|3130.87|3122.17|3130.77|3122.07|29
1628371040000|2021-08-07 21:17:20|3130.83|3122.13|3131.12|3122.42|3131.12|3122.42|3130.8|3122.1|25
1628371050000|2021-08-07 21:17:30|3130.91|3122.21|3131.23|3122.53|3131.74|3123.04|3130.88|3122.18|36
1628371060000|2021-08-07 21:17:40|3131.27|3122.57|3130.01|3121.31|3131.27|3122.57|3129.86|3121.16|34
1628371070000|2021-08-07 21:17:50|3129.95|3121.25|3130.65|3121.95|3130.72|3122.02|3129.53|3120.83|29
1628371080000|2021-08-07 21:18:00|3130.78|3122.08|3130.7|3122|3130.89|3122.19|3130.43|3121.73|30
1628371090000|2021-08-07 21:18:10|3130.68|3121.98|3129.26|3120.56|3130.72|3122.02|3129.18|3120.48|35
1628371100000|2021-08-07 21:18:20|3129.23|3120.53|3127.18|3118.48|3129.32|3120.62|3127.18|3118.48|28
1628371110000|2021-08-07 21:18:30|3127.28|3118.58|3125.71|3117.01|3127.28|3118.58|3125.68|3116.98|36
1628371120000|2021-08-07 21:18:40|3125.66|3116.96|3126.57|3117.87|3127.72|3119.02|3125.11|3116.41|36
1628371130000|2021-08-07 21:18:50|3126.39|3117.69|3127.14|3118.44|3127.28|3118.58|3126.14|3117.44|36
1628371140000|2021-08-07 21:19:00|3127.13|3118.43|3127.63|3118.93|3127.77|3119.07|3127.13|3118.43|27
1628371150000|2021-08-07 21:19:10|3127.62|3118.92|3124.78|3116.08|3127.75|3119.05|3124.69|3115.99|34
1628371160000|2021-08-07 21:19:20|3124.8|3116.1|3125.21|3116.51|3125.92|3117.22|3124.8|3116.1|35
1628371170000|2021-08-07 21:19:30|3125.12|3116.42|3124.74|3116.04|3125.12|3116.42|3124.45|3115.75|36
1628371180000|2021-08-07 21:19:40|3124.66|3115.96|3125.81|3117.11|3125.81|3117.11|3124.49|3115.79|36
1628371190000|2021-08-07 21:19:50|3126.01|3117.31|3126.06|3117.36|3126.16|3117.46|3125.94|3117.24|30
1628371200000|2021-08-07 21:20:00|3125.99|3117.29|3126.16|3117.46|3126.23|3117.53|3125.88|3117.18|29
1628371210000|2021-08-07 21:20:10|3126.15|3117.45|3124.65|3115.95|3126.15|3117.45|3124.65|3115.95|36
1628371220000|2021-08-07 21:20:20|3124.64|3115.94|3124.95|3116.25|3124.96|3116.26|3124.55|3115.85|35
1628371230000|2021-08-07 21:20:30|3124.89|3116.19|3125.2|3116.5|3125.24|3116.54|3124.89|3116.19|33
1628371240000|2021-08-07 21:20:40|3125.19|3116.49|3124.86|3116.16|3125.19|3116.49|3123.86|3115.16|30
1628371250000|2021-08-07 21:20:50|3125.64|3116.94|3125.05|3116.35|3125.92|3117.22|3125.05|3116.35|35
1628371260000|2021-08-07 21:21:00|3125.07|3116.37|3124.42|3115.72|3125.13|3116.43|3123.94|3115.24|33
1628371270000|2021-08-07 21:21:10|3124.4|3115.7|3122.12|3113.42|3124.53|3115.83|3122.12|3113.42|36
1628371280000|2021-08-07 21:21:20|3122.03|3113.33|3121.62|3112.92|3122.39|3113.69|3121.62|3112.92|38
1628371290000|2021-08-07 21:21:30|3121.59|3112.89|3121.81|3113.11|3122.16|3113.46|3121.39|3112.69|37
1628371300000|2021-08-07 21:21:40|3121.77|3113.07|3121.61|3112.91|3121.77|3113.07|3121.52|3112.82|32
1628371310000|2021-08-07 21:21:50|3121.65|3112.95|3122.36|3113.66|3122.44|3113.74|3121.65|3112.95|33
1628371320000|2021-08-07 21:22:00|3122.37|3113.67|3122.79|3114.09|3122.79|3114.09|3122.36|3113.66|25
1628371330000|2021-08-07 21:22:10|3122.84|3114.14|3122.05|3113.35|3122.95|3114.25|3121.93|3113.23|34
1628371340000|2021-08-07 21:22:20|3122.06|3113.36|3121.66|3112.96|3122.06|3113.36|3121.38|3112.68|37
1628371350000|2021-08-07 21:22:30|3121.54|3112.84|3120.85|3112.15|3121.54|3112.84|3120.52|3111.82|36
1628371360000|2021-08-07 21:22:40|3120.81|3112.11|3122.23|3113.53|3122.23|3113.53|3120.8|3112.1|36
1628371370000|2021-08-07 21:22:50|3122.32|3113.62|3122.47|3113.77|3122.5|3113.8|3122.28|3113.58|34
1628371380000|2021-08-07 21:23:00|3122.5|3113.8|3121.55|3112.85|3122.63|3113.93|3121.51|3112.81|37
1628371390000|2021-08-07 21:23:10|3121.6|3112.9|3121.76|3113.06|3121.84|3113.14|3121.42|3112.72|37
1628371400000|2021-08-07 21:23:20|3121.8|3113.1|3118.41|3109.71|3121.83|3113.13|3118.41|3109.71|36
1628371410000|2021-08-07 21:23:30|3118.36|3109.66|3117.66|3108.96|3118.39|3109.69|3117.55|3108.85|34
1628371420000|2021-08-07 21:23:40|3117.62|3108.92|3116.67|3107.97|3117.75|3109.05|3116.67|3107.97|36
1628371430000|2021-08-07 21:23:50|3116.6|3107.9|3117.09|3108.39|3117.62|3108.92|3116.55|3107.85|30
1628371440000|2021-08-07 21:24:00|3117.14|3108.44|3118.04|3109.34|3118.04|3109.34|3116.83|3108.13|35
1628371450000|2021-08-07 21:24:10|3118.03|3109.33|3117.6|3108.9|3118.21|3109.51|3117.11|3108.41|35
1628371460000|2021-08-07 21:24:20|3117.65|3108.95|3117.1|3108.4|3118.02|3109.32|3116.85|3108.15|37
1628371470000|2021-08-07 21:24:30|3117.14|3108.44|3117.25|3108.55|3117.49|3108.79|3117.02|3108.32|31
1628371480000|2021-08-07 21:24:40|3117.28|3108.58|3118.88|3110.18|3118.89|3110.19|3117.23|3108.53|37
1628371490000|2021-08-07 21:24:50|3118.96|3110.26|3119.51|3110.81|3119.51|3110.81|3118.96|3110.26|34
1628371500000|2021-08-07 21:25:00|3119.52|3110.82|3121.51|3112.81|3121.51|3112.81|3119.52|3110.82|33
1628371510000|2021-08-07 21:25:10|3121.61|3112.91|3121.96|3113.26|3121.96|3113.26|3121.61|3112.91|26
1628371520000|2021-08-07 21:25:20|3121.97|3113.27|3121.51|3112.81|3122.34|3113.64|3121.36|3112.66|32
1628371530000|2021-08-07 21:25:30|3121.47|3112.77|3123.74|3115.04|3123.87|3115.17|3121.47|3112.77|39
1628371540000|2021-08-07 21:25:40|3123.66|3114.96|3123.75|3115.05|3124.11|3115.41|3123.55|3114.85|31
1628371550000|2021-08-07 21:25:50|3123.74|3115.04|3122.44|3113.74|3123.92|3115.22|3122.44|3113.74|38
1628371560000|2021-08-07 21:26:00|3122.5|3113.8|3123.03|3114.33|3123.3|3114.6|3121.17|3112.47|36
1628371570000|2021-08-07 21:26:10|3123.11|3114.41|3121.57|3112.87|3123.36|3114.66|3121.14|3112.44|39
1628371580000|2021-08-07 21:26:20|3121.67|3112.97|3119.51|3110.81|3121.78|3113.08|3119.47|3110.77|39
1628371590000|2021-08-07 21:26:30|3118.99|3110.29|3118.26|3109.56|3119.21|3110.51|3118.16|3109.46|39
1628371600000|2021-08-07 21:26:40|3118.28|3109.58|3118.1|3109.4|3118.62|3109.92|3117.86|3109.16|36
1628371610000|2021-08-07 21:26:50|3118.17|3109.47|3119.44|3110.74|3119.89|3111.19|3118.02|3109.32|30
1628371620000|2021-08-07 21:27:00|3119.53|3110.83|3119.76|3111.06|3119.76|3111.06|3119.52|3110.82|36
1628371630000|2021-08-07 21:27:10|3119.8|3111.1|3119.77|3111.07|3119.99|3111.29|3119.56|3110.86|27
1628371640000|2021-08-07 21:27:20|3119.76|3111.06|3120|3111.3|3120|3111.3|3119.75|3111.05|31
1628371650000|2021-08-07 21:27:30|3119.99|3111.29|3120.58|3111.88|3120.63|3111.93|3119.99|3111.29|26
1628371660000|2021-08-07 21:27:40|3120.64|3111.94|3120.63|3111.93|3120.81|3112.11|3120.54|3111.84|29
1628371670000|2021-08-07 21:27:50|3120.64|3111.94|3120.91|3112.21|3120.93|3112.23|3120.64|3111.94|23
1628371680000|2021-08-07 21:28:00|3120.78|3112.08|3120.1|3111.4|3120.79|3112.09|3119.66|3110.96|40
1628371690000|2021-08-07 21:28:10|3120.04|3111.34|3121.84|3113.14|3121.91|3113.21|3119.98|3111.28|37
1628371700000|2021-08-07 21:28:20|3122.05|3113.35|3122.74|3114.04|3122.78|3114.08|3121.68|3112.98|37
1628371710000|2021-08-07 21:28:30|3122.85|3114.15|3122.97|3114.27|3123.26|3114.56|3122.62|3113.92|33
1628371720000|2021-08-07 21:28:40|3122.99|3114.29|3123.24|3114.54|3123.33|3114.63|3122.87|3114.17|32
1628371730000|2021-08-07 21:28:50|3123.23|3114.53|3122.77|3114.07|3123.31|3114.61|3122.58|3113.88|32
1628371740000|2021-08-07 21:29:00|3122.8|3114.1|3123.11|3114.41|3123.49|3114.79|3122.77|3114.07|23
1628371750000|2021-08-07 21:29:10|3123.14|3114.44|3123.13|3114.43|3123.42|3114.72|3122.99|3114.29|21
1628371760000|2021-08-07 21:29:20|3123.42|3114.72|3122.4|3113.7|3123.42|3114.72|3122.24|3113.54|38
1628371770000|2021-08-07 21:29:30|3122.42|3113.72|3121.66|3112.96|3122.42|3113.72|3121.42|3112.72|35
1628371780000|2021-08-07 21:29:40|3121.68|3112.98|3122.28|3113.58|3122.28|3113.58|3121.4|3112.7|33
1628371790000|2021-08-07 21:29:50|3122.37|3113.67|3121.95|3113.25|3122.43|3113.73|3121.76|3113.06|34
1628371800000|2021-08-07 21:30:00|3121.96|3113.26|3121.9|3113.2|3122.13|3113.43|3121.65|3112.95|32
1628371810000|2021-08-07 21:30:10|3122.26|3113.56|3122.34|3113.64|3122.43|3113.73|3121.99|3113.29|31
1628371820000|2021-08-07 21:30:20|3122.39|3113.69|3122.63|3113.93|3122.67|3113.97|3122.31|3113.61|32
1628371830000|2021-08-07 21:30:30|3122.62|3113.92|3122.61|3113.91|3122.76|3114.06|3122.55|3113.85|24
1628371840000|2021-08-07 21:30:40|3122.66|3113.96|3122.81|3114.11|3122.93|3114.23|3122.62|3113.92|24
1628371850000|2021-08-07 21:30:50|3122.8|3114.1|3122.86|3114.16|3122.91|3114.21|3122.75|3114.05|17
1628371860000|2021-08-07 21:31:00|3122.85|3114.15|3123.19|3114.49|3123.32|3114.62|3122.77|3114.07|28
1628371870000|2021-08-07 21:31:10|3123.18|3114.48|3123.66|3114.96|3123.66|3114.96|3123.03|3114.33|18
1628371880000|2021-08-07 21:31:20|3123.92|3115.22|3125.42|3116.72|3125.42|3116.72|3123.92|3115.22|30
1628371890000|2021-08-07 21:31:30|3125.59|3116.89|3125.61|3116.91|3125.74|3117.04|3125.34|3116.64|33
1628371900000|2021-08-07 21:31:40|3125.59|3116.89|3126.26|3117.56|3126.39|3117.69|3125.59|3116.89|33
1628371910000|2021-08-07 21:31:50|3126.41|3117.71|3126.75|3118.05|3126.86|3118.16|3126.26|3117.56|32
1628371920000|2021-08-07 21:32:00|3126.96|3118.26|3131.4|3122.7|3131.41|3122.71|3126.96|3118.26|37
1628371930000|2021-08-07 21:32:10|3131.17|3122.47|3131.82|3123.12|3131.86|3123.16|3130.88|3122.18|38
1628371940000|2021-08-07 21:32:20|3131.85|3123.15|3133.13|3124.43|3133.32|3124.62|3131.85|3123.15|31
1628371950000|2021-08-07 21:32:30|3133.18|3124.48|3134.29|3125.59|3134.29|3125.59|3133.14|3124.44|29
1628371960000|2021-08-07 21:32:40|3134.28|3125.58|3134.82|3126.12|3134.82|3126.12|3134.28|3125.58|27
1628371970000|2021-08-07 21:32:50|3134.81|3126.11|3134.74|3126.04|3134.94|3126.24|3134.54|3125.84|26
1628371980000|2021-08-07 21:33:00|3134.65|3125.95|3131.32|3122.62|3134.65|3125.95|3131.32|3122.62|34
1628371990000|2021-08-07 21:33:10|3131.29|3122.59|3128.28|3119.58|3131.39|3122.69|3128.28|3119.58|39
1628372000000|2021-08-07 21:33:20|3128.26|3119.56|3127.53|3118.83|3128.26|3119.56|3127.28|3118.58|36
1628372010000|2021-08-07 21:33:30|3127.54|3118.84|3127.76|3119.06|3128.17|3119.47|3126.61|3117.91|36
1628372020000|2021-08-07 21:33:40|3128.02|3119.32|3128.13|3119.43|3128.47|3119.77|3128.01|3119.31|37
1628372030000|2021-08-07 21:33:50|3128.17|3119.47|3127.07|3118.37|3128.3|3119.6|3127.07|3118.37|39
1628372040000|2021-08-07 21:34:00|3127.06|3118.36|3127|3118.3|3127.06|3118.36|3126.82|3118.12|26
1628372050000|2021-08-07 21:34:10|3127.03|3118.33|3126.88|3118.18|3127.03|3118.33|3126.6|3117.9|19
1628372060000|2021-08-07 21:34:20|3126.96|3118.26|3128.38|3119.68|3128.51|3119.81|3126.96|3118.26|33
1628372070000|2021-08-07 21:34:30|3128.39|3119.69|3128.65|3119.95|3128.92|3120.22|3128.37|3119.67|28
1628372080000|2021-08-07 21:34:40|3128.73|3120.03|3128.63|3119.93|3128.9|3120.2|3128.52|3119.82|27
1628372090000|2021-08-07 21:34:50|3128.77|3120.07|3129.44|3120.74|3129.5|3120.8|3128.65|3119.95|31
1628372100000|2021-08-07 21:35:00|3129.43|3120.73|3129.8|3121.1|3129.89|3121.19|3129.43|3120.73|28
1628372110000|2021-08-07 21:35:10|3129.81|3121.11|3127.57|3118.87|3129.81|3121.11|3127.57|3118.87|36
1628372120000|2021-08-07 21:35:20|3127.34|3118.64|3126.85|3118.15|3127.34|3118.64|3126.72|3118.02|37
1628372130000|2021-08-07 21:35:30|3126.62|3117.92|3126.21|3117.51|3126.77|3118.07|3126.17|3117.47|28
1628372140000|2021-08-07 21:35:40|3126.22|3117.52|3125.36|3116.66|3126.23|3117.53|3125.32|3116.62|28
1628372150000|2021-08-07 21:35:50|3125.34|3116.64|3124.46|3115.76|3125.88|3117.18|3124.46|3115.76|34
1628372160000|2021-08-07 21:36:00|3124.34|3115.64|3123.56|3114.86|3124.46|3115.76|3123.52|3114.82|33
1628372170000|2021-08-07 21:36:10|3123.51|3114.81|3121.25|3112.55|3123.55|3114.85|3120.93|3112.23|36
1628372180000|2021-08-07 21:36:20|3121.22|3112.52|3121.35|3112.65|3121.67|3112.97|3120.14|3111.44|37
1628372190000|2021-08-07 21:36:30|3121.3|3112.6|3118.84|3110.14|3121.3|3112.6|3118.84|3110.14|32
1628372200000|2021-08-07 21:36:40|3118.82|3110.12|3116.93|3108.23|3118.97|3110.27|3116.93|3108.23|35
1628372210000|2021-08-07 21:36:50|3117.06|3108.36|3114.95|3106.25|3117.06|3108.36|3114.94|3106.24|31
1628372220000|2021-08-07 21:37:00|3114.89|3106.19|3117.76|3109.06|3118.03|3109.33|3114.79|3106.09|38
1628372230000|2021-08-07 21:37:10|3117.82|3109.12|3117.69|3108.99|3118.62|3109.92|3117.66|3108.96|40
1628372240000|2021-08-07 21:37:20|3117.7|3109|3117.03|3108.33|3117.76|3109.06|3116.91|3108.21|33
1628372250000|2021-08-07 21:37:30|3117.02|3108.32|3116.75|3108.05|3117.05|3108.35|3116.65|3107.95|36
1628372260000|2021-08-07 21:37:40|3116.74|3108.04|3116.86|3108.16|3116.86|3108.16|3116.46|3107.76|26
1628372270000|2021-08-07 21:37:50|3116.69|3107.99|3116.75|3108.05|3117.04|3108.34|3116.65|3107.95|33
1628372280000|2021-08-07 21:38:00|3116.74|3108.04|3117.28|3108.58|3117.4|3108.7|3116.65|3107.95|35
1628372290000|2021-08-07 21:38:10|3117.42|3108.72|3118.68|3109.98|3118.68|3109.98|3117.29|3108.59|31
1628372300000|2021-08-07 21:38:20|3118.64|3109.94|3119.99|3111.29|3120|3111.3|3118.64|3109.94|34
1628372310000|2021-08-07 21:38:30|3119.78|3111.08|3120.47|3111.77|3120.47|3111.77|3119.74|3111.04|30
1628372320000|2021-08-07 21:38:40|3120.42|3111.72|3120.69|3111.99|3120.69|3111.99|3120.33|3111.63|18
1628372330000|2021-08-07 21:38:50|3120.65|3111.95|3122.17|3113.47|3122.17|3113.47|3120.65|3111.95|25
1628372340000|2021-08-07 21:39:00|3122.15|3113.45|3121.37|3112.67|3122.96|3114.26|3121.2|3112.5|33
1628372350000|2021-08-07 21:39:10|3121.25|3112.55|3119.65|3110.95|3121.25|3112.55|3119.65|3110.95|33
1628372360000|2021-08-07 21:39:20|3119.63|3110.93|3120.12|3111.42|3120.12|3111.42|3119.63|3110.93|23
1628372370000|2021-08-07 21:39:30|3120.07|3111.37|3119.94|3111.24|3120.12|3111.42|3119.88|3111.18|31
1628372380000|2021-08-07 21:39:40|3119.95|3111.25|3119.76|3111.06|3120.33|3111.63|3119.48|3110.78|28
1628372390000|2021-08-07 21:39:50|3119.64|3110.94|3119.69|3110.99|3120.09|3111.39|3119.59|3110.89|27
1628372400000|2021-08-07 21:40:00|3119.67|3110.97|3119.65|3110.95|3120.58|3111.88|3119.46|3110.76|31
1628372410000|2021-08-07 21:40:10|3119.69|3110.99|3119.48|3110.78|3120.11|3111.41|3119.42|3110.72|28
1628372420000|2021-08-07 21:40:20|3119.47|3110.77|3119.46|3110.76|3119.5|3110.8|3119.41|3110.71|17
1628372430000|2021-08-07 21:40:30|3119.48|3110.78|3119.39|3110.69|3119.78|3111.08|3118.99|3110.29|30
1628372440000|2021-08-07 21:40:40|3119.37|3110.67|3118.34|3109.64|3119.4|3110.7|3118.32|3109.62|26
1628372450000|2021-08-07 21:40:50|3118.33|3109.63|3118.71|3110.01|3118.76|3110.06|3118.31|3109.61|23
1628372460000|2021-08-07 21:41:00|3117.82|3109.12|3117.77|3109.07|3118.1|3109.4|3117.45|3108.75|30
1628372470000|2021-08-07 21:41:10|3118.09|3109.39|3117.65|3108.95|3118.18|3109.48|3117.63|3108.93|23
1628372480000|2021-08-07 21:41:20|3117.57|3108.87|3117.26|3108.56|3117.63|3108.93|3117.26|3108.56|25
1628372490000|2021-08-07 21:41:30|3117.14|3108.44|3116.11|3107.41|3117.14|3108.44|3115.8|3107.1|38
1628372500000|2021-08-07 21:41:40|3116.14|3107.44|3115.76|3107.06|3116.14|3107.44|3115.72|3107.02|32
1628372510000|2021-08-07 21:41:50|3115.77|3107.07|3115.5|3106.8|3115.78|3107.08|3115.47|3106.77|25
1628372520000|2021-08-07 21:42:00|3115.51|3106.81|3114.62|3105.92|3115.51|3106.81|3114.62|3105.92|16
1628372530000|2021-08-07 21:42:10|3114.6|3105.9|3114.65|3105.95|3114.69|3105.99|3114.51|3105.81|25
1628372540000|2021-08-07 21:42:20|3114.67|3105.97|3116.62|3107.92|3116.62|3107.92|3114.67|3105.97|28
1628372550000|2021-08-07 21:42:30|3116.61|3107.91|3117.14|3108.44|3117.19|3108.49|3116.54|3107.84|33
1628372560000|2021-08-07 21:42:40|3117.5|3108.8|3120.76|3112.06|3121.16|3112.46|3117.5|3108.8|34
1628372570000|2021-08-07 21:42:50|3120.78|3112.08|3122.31|3113.61|3122.91|3114.21|3120.78|3112.08|35
1628372580000|2021-08-07 21:43:00|3122.38|3113.68|3122.34|3113.64|3122.46|3113.76|3121.8|3113.1|36
1628372590000|2021-08-07 21:43:10|3122.36|3113.66|3123.23|3114.53|3123.48|3114.78|3121.74|3113.04|32
1628372600000|2021-08-07 21:43:20|3123.3|3114.6|3123.75|3115.05|3124.07|3115.37|3123.07|3114.37|29
1628372610000|2021-08-07 21:43:30|3123.83|3115.13|3123.92|3115.22|3123.92|3115.22|3123.4|3114.7|33
1628372620000|2021-08-07 21:43:40|3123.91|3115.21|3123.57|3114.87|3124.05|3115.35|3123.55|3114.85|27
1628372630000|2021-08-07 21:43:50|3123.71|3115.01|3121.01|3112.31|3123.74|3115.04|3121.01|3112.31|28
1628372640000|2021-08-07 21:44:00|3121.08|3112.38|3120.54|3111.84|3121.08|3112.38|3120.46|3111.76|28
1628372650000|2021-08-07 21:44:10|3120.56|3111.86|3122.17|3113.47|3122.17|3113.47|3120.56|3111.86|31
1628372660000|2021-08-07 21:44:20|3122.15|3113.45|3123.54|3114.84|3123.68|3114.98|3122.02|3113.32|29
1628372670000|2021-08-07 21:44:30|3123.53|3114.83|3125.03|3116.33|3125.14|3116.44|3123.47|3114.77|34
1628372680000|2021-08-07 21:44:40|3125.25|3116.55|3125.08|3116.38|3125.25|3116.55|3124.91|3116.21|29
1628372690000|2021-08-07 21:44:50|3125.03|3116.33|3124.17|3115.47|3125.19|3116.49|3123.48|3114.78|34
1628372700000|2021-08-07 21:45:00|3124.08|3115.38|3126.68|3117.98|3126.68|3117.98|3124.08|3115.38|37
1628372710000|2021-08-07 21:45:10|3126.69|3117.99|3126.92|3118.22|3127.1|3118.4|3126.35|3117.65|33
1628372720000|2021-08-07 21:45:20|3126.93|3118.23|3122.67|3113.97|3127.08|3118.38|3122.67|3113.97|38
1628372730000|2021-08-07 21:45:30|3122.68|3113.98|3120.94|3112.24|3122.68|3113.98|3120.46|3111.76|36
1628372740000|2021-08-07 21:45:40|3120.95|3112.25|3122.48|3113.78|3122.59|3113.89|3120.87|3112.17|36
1628372750000|2021-08-07 21:45:50|3122.53|3113.83|3121.8|3113.1|3122.58|3113.88|3121.73|3113.03|31
1628372760000|2021-08-07 21:46:00|3121.83|3113.13|3122.29|3113.59|3122.46|3113.76|3121.78|3113.08|38
1628372770000|2021-08-07 21:46:10|3122.3|3113.6|3120.69|3111.99|3122.33|3113.63|3120.69|3111.99|33
1628372780000|2021-08-07 21:46:20|3120.7|3112|3120.14|3111.44|3120.9|3112.2|3119.94|3111.24|31
1628372790000|2021-08-07 21:46:30|3120.11|3111.41|3116.95|3108.25|3120.17|3111.47|3116.93|3108.23|34
1628372800000|2021-08-07 21:46:40|3116.87|3108.17|3117.21|3108.51|3118.15|3109.45|3116.8|3108.1|33
1628372810000|2021-08-07 21:46:50|3117.22|3108.52|3117.95|3109.25|3118.08|3109.38|3117.09|3108.39|36
1628372820000|2021-08-07 21:47:00|3117.97|3109.27|3118.75|3110.05|3119.4|3110.7|3117.97|3109.27|33
1628372830000|2021-08-07 21:47:10|3118.57|3109.87|3118.65|3109.95|3118.75|3110.05|3118.14|3109.44|21
1628372840000|2021-08-07 21:47:20|3118.63|3109.93|3117.35|3108.65|3118.8|3110.1|3117.21|3108.51|29
1628372850000|2021-08-07 21:47:30|3117.34|3108.64|3117.34|3108.64|3118.27|3109.57|3117.32|3108.62|34
1628372860000|2021-08-07 21:47:40|3117.32|3108.62|3117.56|3108.86|3117.69|3108.99|3117.3|3108.6|34
1628372870000|2021-08-07 21:47:50|3117.6|3108.9|3119.01|3110.31|3119.04|3110.34|3117.55|3108.85|32
1628372880000|2021-08-07 21:48:00|3119.03|3110.33|3117.73|3109.03|3119.04|3110.34|3117.67|3108.97|33
1628372890000|2021-08-07 21:48:10|3117.8|3109.1|3117.72|3109.02|3118.06|3109.36|3117.68|3108.98|33
1628372900000|2021-08-07 21:48:20|3117.66|3108.96|3117.49|3108.79|3118.33|3109.63|3117.31|3108.61|38
1628372910000|2021-08-07 21:48:30|3117.13|3108.43|3116.87|3108.17|3117.19|3108.49|3116.66|3107.96|30
1628372920000|2021-08-07 21:48:40|3116.82|3108.12|3114.93|3106.23|3116.9|3108.2|3114.72|3106.02|36
1628372930000|2021-08-07 21:48:50|3114.8|3106.1|3115.57|3106.87|3115.86|3107.16|3114.74|3106.04|36
1628372940000|2021-08-07 21:49:00|3115.5|3106.8|3115.66|3106.96|3115.78|3107.08|3115.23|3106.53|36
1628372950000|2021-08-07 21:49:10|3115.56|3106.86|3115.22|3106.52|3115.98|3107.28|3115.2|3106.5|29
1628372960000|2021-08-07 21:49:20|3115.23|3106.53|3116.45|3107.75|3116.45|3107.75|3115.21|3106.51|33
1628372970000|2021-08-07 21:49:30|3116.46|3107.76|3117.14|3108.44|3117.57|3108.87|3116.46|3107.76|29
1628372980000|2021-08-07 21:49:40|3117.3|3108.6|3117.37|3108.67|3117.4|3108.7|3117.14|3108.44|29
1628372990000|2021-08-07 21:49:50|3117.33|3108.63|3117.06|3108.36|3117.43|3108.73|3117|3108.3|30
1628373000000|2021-08-07 21:50:00|3117.16|3108.46|3118.44|3109.74|3118.48|3109.78|3117.03|3108.33|30
1628373010000|2021-08-07 21:50:10|3118.51|3109.81|3116.99|3108.29|3118.53|3109.83|3116.96|3108.26|36
1628373020000|2021-08-07 21:50:20|3116.97|3108.27|3116.51|3107.81|3117.03|3108.33|3116.31|3107.61|34
1628373030000|2021-08-07 21:50:30|3116.44|3107.74|3116.56|3107.86|3116.75|3108.05|3116.15|3107.45|34
1628373040000|2021-08-07 21:50:40|3116.65|3107.95|3118.83|3110.13|3118.83|3110.13|3116.58|3107.88|33
1628373050000|2021-08-07 21:50:50|3118.74|3110.04|3121.24|3112.54|3121.24|3112.54|3118.74|3110.04|37
1628373060000|2021-08-07 21:51:00|3121.26|3112.56|3121.44|3112.74|3121.82|3113.12|3121.14|3112.44|36
1628373070000|2021-08-07 21:51:10|3121.45|3112.75|3119.52|3110.82|3121.85|3113.15|3119.52|3110.82|35
1628373080000|2021-08-07 21:51:20|3119.33|3110.63|3118.63|3109.93|3119.33|3110.63|3118.54|3109.84|38
1628373090000|2021-08-07 21:51:30|3118.47|3109.77|3116.5|3107.8|3118.5|3109.8|3116.28|3107.58|36
1628373100000|2021-08-07 21:51:40|3116.4|3107.7|3116.62|3107.92|3116.97|3108.27|3116.36|3107.66|38
1628373110000|2021-08-07 21:51:50|3116.55|3107.85|3116.5|3107.8|3116.8|3108.1|3115.98|3107.28|33
1628373120000|2021-08-07 21:52:00|3116.31|3107.61|3118.28|3109.58|3118.34|3109.64|3116.28|3107.58|35
1628373130000|2021-08-07 21:52:10|3118.27|3109.57|3116.28|3107.58|3118.33|3109.63|3116.28|3107.58|33
1628373140000|2021-08-07 21:52:20|3116.15|3107.45|3116.15|3107.45|3116.32|3107.62|3116.06|3107.36|28
1628373150000|2021-08-07 21:52:30|3116.24|3107.54|3116.03|3107.33|3116.42|3107.72|3116.03|3107.33|31
1628373160000|2021-08-07 21:52:40|3115.98|3107.28|3116.02|3107.32|3116.05|3107.35|3115.92|3107.22|22
1628373170000|2021-08-07 21:52:50|3116.03|3107.33|3116.88|3108.18|3116.88|3108.18|3115.93|3107.23|30
1628373180000|2021-08-07 21:53:00|3116.92|3108.22|3117.15|3108.45|3117.21|3108.51|3116.73|3108.03|35
1628373190000|2021-08-07 21:53:10|3117.21|3108.51|3117.07|3108.37|3117.57|3108.87|3116.92|3108.22|33
1628373200000|2021-08-07 21:53:20|3117.04|3108.34|3117.32|3108.62|3117.49|3108.79|3116.93|3108.23|28
1628373210000|2021-08-07 21:53:30|3117.34|3108.64|3116.27|3107.57|3117.42|3108.72|3116.1|3107.4|28
1628373220000|2021-08-07 21:53:40|3116.17|3107.47|3115.69|3106.99|3116.27|3107.57|3115.67|3106.97|27
1628373230000|2021-08-07 21:53:50|3115.72|3107.02|3116.14|3107.44|3116.29|3107.59|3115.33|3106.63|31
1628373240000|2021-08-07 21:54:00|3115.94|3107.24|3114.76|3106.06|3115.94|3107.24|3114.68|3105.98|37
1628373250000|2021-08-07 21:54:10|3114.94|3106.24|3114.56|3105.86|3115.04|3106.34|3114.46|3105.76|31
1628373260000|2021-08-07 21:54:20|3114.48|3105.78|3114.32|3105.62|3114.62|3105.92|3114.09|3105.39|25
1628373270000|2021-08-07 21:54:30|3114.33|3105.63|3109.02|3100.32|3114.43|3105.73|3109.02|3100.32|34
1628373280000|2021-08-07 21:54:40|3108.75|3100.05|3109.83|3101.13|3109.83|3101.13|3108.61|3099.91|37
1628373290000|2021-08-07 21:54:50|3110.37|3101.67|3112.92|3104.22|3113.73|3105.03|3110.22|3101.52|38
1628373300000|2021-08-07 21:55:00|3112.87|3104.17|3111.62|3102.92|3113.08|3104.38|3111.62|3102.92|36
1628373310000|2021-08-07 21:55:10|3111.84|3103.14|3112.72|3104.02|3112.83|3104.13|3111.69|3102.99|33
1628373320000|2021-08-07 21:55:20|3112.77|3104.07|3113.02|3104.32|3113.05|3104.35|3112.35|3103.65|31
1628373330000|2021-08-07 21:55:30|3113.03|3104.33|3112.82|3104.12|3113.23|3104.53|3112.6|3103.9|29
1628373340000|2021-08-07 21:55:40|3112.81|3104.11|3112.81|3104.11|3113.24|3104.54|3112.75|3104.05|24
1628373350000|2021-08-07 21:55:50|3112.82|3104.12|3113.55|3104.85|3113.99|3105.29|3112.82|3104.12|30
1628373360000|2021-08-07 21:56:00|3113.51|3104.81|3112.23|3103.53|3113.83|3105.13|3112.01|3103.31|33
1628373370000|2021-08-07 21:56:10|3112.14|3103.44|3112.48|3103.78|3112.63|3103.93|3112.03|3103.33|37
1628373380000|2021-08-07 21:56:20|3112.45|3103.75|3109.89|3101.19|3112.55|3103.85|3109.81|3101.11|39
1628373390000|2021-08-07 21:56:30|3109.87|3101.17|3108.24|3099.54|3110.06|3101.36|3108.24|3099.54|36
1628373400000|2021-08-07 21:56:40|3108.27|3099.57|3096.75|3088.05|3108.27|3099.57|3095.47|3086.77|39
1628373410000|2021-08-07 21:56:50|3097.31|3088.61|3101.03|3092.33|3102.06|3093.36|3097.31|3088.61|40
1628373420000|2021-08-07 21:57:00|3100.46|3091.76|3095.72|3087.02|3100.46|3091.76|3095.72|3087.02|38
1628373430000|2021-08-07 21:57:10|3095.35|3086.65|3097.05|3088.35|3097.15|3088.45|3091.71|3083.01|39
1628373440000|2021-08-07 21:57:20|3097.07|3088.37|3086.13|3077.43|3097.15|3088.45|3085.71|3077.01|40
1628373450000|2021-08-07 21:57:30|3086.29|3077.59|3081.11|3072.41|3086.6|3077.9|3080.45|3071.75|37
1628373460000|2021-08-07 21:57:40|3080.98|3072.28|3084.38|3075.68|3084.47|3075.77|3080.98|3072.28|39
1628373470000|2021-08-07 21:57:50|3084.37|3075.67|3085.14|3076.44|3085.69|3076.99|3083.83|3075.13|37
1628373480000|2021-08-07 21:58:00|3083.74|3075.04|3085.22|3076.52|3085.22|3076.52|3083.14|3074.44|40
1628373490000|2021-08-07 21:58:10|3085.13|3076.43|3081.56|3072.86|3085.46|3076.76|3081.42|3072.72|37
1628373500000|2021-08-07 21:58:20|3080.85|3072.15|3077.33|3068.63|3081.27|3072.57|3077.33|3068.63|37
1628373510000|2021-08-07 21:58:30|3077.23|3068.53|3072.86|3064.16|3077.23|3068.53|3071.05|3062.35|38
1628373520000|2021-08-07 21:58:40|3072.96|3064.26|3071.55|3062.85|3075.45|3066.75|3071.01|3062.31|38
1628373530000|2021-08-07 21:58:50|3071.29|3062.59|3075|3066.3|3075|3066.3|3071.04|3062.34|38
1628373540000|2021-08-07 21:59:00|3074.29|3065.59|3077.05|3068.35|3077.18|3068.48|3073.95|3065.25|36
1628373550000|2021-08-07 21:59:10|3077.1|3068.4|3078.9|3070.2|3079.71|3071.01|3077.1|3068.4|38
1628373560000|2021-08-07 21:59:20|3078.54|3069.84|3078.5|3069.8|3079.39|3070.69|3077.58|3068.88|40
1628373570000|2021-08-07 21:59:30|3078.44|3069.74|3078.36|3069.66|3080.21|3071.51|3078.28|3069.58|37
1628373580000|2021-08-07 21:59:40|3078.04|3069.34|3080.28|3071.58|3081.16|3072.46|3077.02|3068.32|37
1628373590000|2021-08-07 21:59:50|3079.92|3071.22|3076.56|3067.86|3079.92|3071.22|3076.28|3067.58|37
1628373600000|2021-08-07 22:00:00|3076.48|3067.78|3082.17|3073.47|3082.23|3073.53|3076.44|3067.74|36
1628373610000|2021-08-07 22:00:10|3082.42|3073.72|3084.54|3075.84|3085.14|3076.44|3082.42|3073.72|39
1628373620000|2021-08-07 22:00:20|3084.26|3075.56|3086.73|3078.03|3086.77|3078.07|3082.26|3073.56|38
1628373630000|2021-08-07 22:00:30|3086.95|3078.25|3081.89|3073.19|3087.34|3078.64|3081.8|3073.1|39
1628373640000|2021-08-07 22:00:40|3081.52|3072.82|3077.02|3068.32|3083.16|3074.46|3076.68|3067.98|37
1628373650000|2021-08-07 22:00:50|3076.83|3068.13|3074.16|3065.46|3076.83|3068.13|3073.73|3065.03|40
1628373660000|2021-08-07 22:01:00|3074.01|3065.31|3071.63|3062.93|3074.29|3065.59|3071.19|3062.49|38
1628373670000|2021-08-07 22:01:10|3071.47|3062.77|3071.26|3062.56|3071.47|3062.77|3069.43|3060.73|37
1628373680000|2021-08-07 22:01:20|3071.76|3063.06|3078.39|3069.69|3078.39|3069.69|3071.76|3063.06|39
1628373690000|2021-08-07 22:01:30|3078.61|3069.91|3079.96|3071.26|3080.89|3072.19|3077.83|3069.13|40
1628373700000|2021-08-07 22:01:40|3079.72|3071.02|3081.95|3073.25|3082.63|3073.93|3078.28|3069.58|36
1628373710000|2021-08-07 22:01:50|3082.11|3073.41|3081.79|3073.09|3083.1|3074.4|3081.77|3073.07|36
1628373720000|2021-08-07 22:02:00|3081.88|3073.18|3086.8|3078.1|3087.65|3078.95|3081.88|3073.18|40
1628373730000|2021-08-07 22:02:10|3086.43|3077.73|3087.74|3079.04|3087.74|3079.04|3084.68|3075.98|38
1628373740000|2021-08-07 22:02:20|3088.41|3079.71|3088.51|3079.81|3088.75|3080.05|3087.99|3079.29|37
1628373750000|2021-08-07 22:02:30|3088.56|3079.86|3089.48|3080.78|3089.49|3080.79|3088.4|3079.7|36
1628373760000|2021-08-07 22:02:40|3089.55|3080.85|3086.93|3078.23|3089.68|3080.98|3086.93|3078.23|35
1628373770000|2021-08-07 22:02:50|3086.45|3077.75|3086.15|3077.45|3086.52|3077.82|3084.93|3076.23|38
1628373780000|2021-08-07 22:03:00|3086.13|3077.43|3088.44|3079.74|3088.56|3079.86|3086.12|3077.42|37
1628373790000|2021-08-07 22:03:10|3088.45|3079.75|3088.29|3079.59|3088.83|3080.13|3087.47|3078.77|36
1628373800000|2021-08-07 22:03:20|3088.7|3080|3089.18|3080.48|3089.18|3080.48|3088.46|3079.76|26
1628373810000|2021-08-07 22:03:30|3089.08|3080.38|3091.82|3083.12|3091.82|3083.12|3089.08|3080.38|30
1628373820000|2021-08-07 22:03:40|3092.4|3083.7|3091.65|3082.95|3092.85|3084.15|3091.48|3082.78|37
1628373830000|2021-08-07 22:03:50|3091.86|3083.16|3091.88|3083.18|3091.88|3083.18|3090.25|3081.55|35
1628373840000|2021-08-07 22:04:00|3091.9|3083.2|3092.79|3084.09|3093.68|3084.98|3091.87|3083.17|36
1628373850000|2021-08-07 22:04:10|3093.02|3084.32|3105.41|3096.71|3105.41|3096.71|3093.02|3084.32|38
1628373860000|2021-08-07 22:04:20|3105.44|3096.74|3102.46|3093.76|3106.35|3097.65|3100.93|3092.23|40
1628373870000|2021-08-07 22:04:30|3103.18|3094.48|3101.6|3092.9|3104.12|3095.42|3100.79|3092.09|40
1628373880000|2021-08-07 22:04:40|3101.4|3092.7|3095.41|3086.71|3102.27|3093.57|3095.41|3086.71|40
1628373890000|2021-08-07 22:04:50|3095.36|3086.66|3100.92|3092.22|3100.92|3092.22|3095.3|3086.6|38
1628373900000|2021-08-07 22:05:00|3101.51|3092.81|3101.4|3092.7|3105.24|3096.54|3101.01|3092.31|39
1628373910000|2021-08-07 22:05:10|3100.95|3092.25|3104.27|3095.57|3104.58|3095.88|3100.95|3092.25|38
1628373920000|2021-08-07 22:05:20|3104.66|3095.96|3106.99|3098.29|3107.68|3098.98|3104.08|3095.38|39
1628373930000|2021-08-07 22:05:30|3107.4|3098.7|3105.07|3096.37|3107.52|3098.82|3104.43|3095.73|40
1628373940000|2021-08-07 22:05:40|3104.73|3096.03|3103.3|3094.6|3105.08|3096.38|3103.27|3094.57|37
1628373950000|2021-08-07 22:05:50|3103.04|3094.34|3101.49|3092.79|3103.18|3094.48|3101.49|3092.79|35
1628373960000|2021-08-07 22:06:00|3101.35|3092.65|3095.46|3086.76|3101.35|3092.65|3095.46|3086.76|38
1628373970000|2021-08-07 22:06:10|3095.44|3086.74|3094.37|3085.67|3097.03|3088.33|3094.09|3085.39|37
1628373980000|2021-08-07 22:06:20|3094.46|3085.76|3094.48|3085.78|3095.59|3086.89|3093.84|3085.14|39
1628373990000|2021-08-07 22:06:30|3094.41|3085.71|3092.73|3084.03|3096|3087.3|3092.73|3084.03|37
1628374000000|2021-08-07 22:06:40|3092.75|3084.05|3092.86|3084.16|3093.03|3084.33|3090.91|3082.21|40
1628374010000|2021-08-07 22:06:50|3093.34|3084.64|3094.22|3085.52|3095.33|3086.63|3093.23|3084.53|32
1628374020000|2021-08-07 22:07:00|3093.53|3084.83|3095.91|3087.21|3096.59|3087.89|3093.33|3084.63|35
1628374030000|2021-08-07 22:07:10|3096.08|3087.38|3099.11|3090.41|3099.5|3090.8|3095.88|3087.18|39
1628374040000|2021-08-07 22:07:20|3099.12|3090.42|3098.39|3089.69|3099.12|3090.42|3097.37|3088.67|37
1628374050000|2021-08-07 22:07:30|3098.01|3089.31|3094.31|3085.61|3098.01|3089.31|3093.21|3084.51|36
1628374060000|2021-08-07 22:07:40|3094.39|3085.69|3092.46|3083.76|3094.66|3085.96|3092.21|3083.51|39
1628374070000|2021-08-07 22:07:50|3092.87|3084.17|3091.79|3083.09|3093.52|3084.82|3091.76|3083.06|39
1628374080000|2021-08-07 22:08:00|3091.88|3083.18|3093.17|3084.47|3094.17|3085.47|3091.87|3083.17|36
1628374090000|2021-08-07 22:08:10|3093.15|3084.45|3091.29|3082.59|3093.15|3084.45|3090.06|3081.36|37
1628374100000|2021-08-07 22:08:20|3091.22|3082.52|3091.28|3082.58|3092.04|3083.34|3090.68|3081.98|39
1628374110000|2021-08-07 22:08:30|3091.3|3082.6|3091.79|3083.09|3092.41|3083.71|3091.25|3082.55|35
1628374120000|2021-08-07 22:08:40|3091.86|3083.16|3092.77|3084.07|3092.92|3084.22|3091.76|3083.06|34
1628374130000|2021-08-07 22:08:50|3092.75|3084.05|3092.4|3083.7|3093.42|3084.72|3092.34|3083.64|36
1628374140000|2021-08-07 22:09:00|3092.24|3083.54|3093.82|3085.12|3093.99|3085.29|3092.22|3083.52|31
1628374150000|2021-08-07 22:09:10|3093.47|3084.77|3093.75|3085.05|3093.77|3085.07|3092.46|3083.76|32
1628374160000|2021-08-07 22:09:20|3093.77|3085.07|3091.89|3083.19|3093.88|3085.18|3091.85|3083.15|36
1628374170000|2021-08-07 22:09:30|3091.86|3083.16|3093.85|3085.15|3093.85|3085.15|3091.68|3082.98|33
1628374180000|2021-08-07 22:09:40|3094.09|3085.39|3094.33|3085.63|3095.26|3086.56|3094.06|3085.36|25
1628374190000|2021-08-07 22:09:50|3094.36|3085.66|3095.29|3086.59|3095.52|3086.82|3094.03|3085.33|39
1628374200000|2021-08-07 22:10:00|3095.35|3086.65|3095|3086.3|3095.64|3086.94|3094.97|3086.27|30
1628374210000|2021-08-07 22:10:10|3095.03|3086.33|3095.18|3086.48|3096.19|3087.49|3095.03|3086.33|33
1628374220000|2021-08-07 22:10:20|3095.12|3086.42|3096.1|3087.4|3096.27|3087.57|3094.94|3086.24|36
1628374230000|2021-08-07 22:10:30|3096.05|3087.35|3095.87|3087.17|3096.29|3087.59|3094.78|3086.08|36
1628374240000|2021-08-07 22:10:40|3095.88|3087.18|3096.32|3087.62|3096.55|3087.85|3095.73|3087.03|33
1628374250000|2021-08-07 22:10:50|3096.2|3087.5|3096.08|3087.38|3096.38|3087.68|3095.68|3086.98|30
1628374260000|2021-08-07 22:11:00|3096.07|3087.37|3096.63|3087.93|3096.77|3088.07|3095.82|3087.12|35
1628374270000|2021-08-07 22:11:10|3096.65|3087.95|3097.14|3088.44|3097.9|3089.2|3095.95|3087.25|40
1628374280000|2021-08-07 22:11:20|3097.22|3088.52|3095.94|3087.24|3097.36|3088.66|3095.8|3087.1|39
1628374290000|2021-08-07 22:11:30|3095.92|3087.22|3094.61|3085.91|3096.33|3087.63|3094.39|3085.69|38
1628374300000|2021-08-07 22:11:40|3094.6|3085.9|3093.08|3084.38|3094.82|3086.12|3093.08|3084.38|31
1628374310000|2021-08-07 22:11:50|3093.07|3084.37|3089.45|3080.75|3093.07|3084.37|3087.64|3078.94|39
1628374320000|2021-08-07 22:12:00|3089.07|3080.37|3081.8|3073.1|3089.17|3080.47|3081.8|3073.1|39
1628374330000|2021-08-07 22:12:10|3081.65|3072.95|3083.66|3074.96|3083.66|3074.96|3079.75|3071.05|39
1628374340000|2021-08-07 22:12:20|3083.67|3074.97|3082.87|3074.17|3084.8|3076.1|3082.41|3073.71|39
1628374350000|2021-08-07 22:12:30|3082.99|3074.29|3085.17|3076.47|3085.24|3076.54|3082.9|3074.2|38
1628374360000|2021-08-07 22:12:40|3085.41|3076.71|3086.54|3077.84|3087.12|3078.42|3085.41|3076.71|40
1628374370000|2021-08-07 22:12:50|3086.44|3077.74|3088|3079.3|3088.27|3079.57|3086.44|3077.74|37
1628374380000|2021-08-07 22:13:00|3088.19|3079.49|3087.49|3078.79|3088.19|3079.49|3086.83|3078.13|34
1628374390000|2021-08-07 22:13:10|3087.4|3078.7|3087.74|3079.04|3089.02|3080.32|3087.14|3078.44|38
1628374400000|2021-08-07 22:13:20|3087.51|3078.81|3087.56|3078.86|3088.41|3079.71|3087.2|3078.5|40
1628374410000|2021-08-07 22:13:30|3087.4|3078.7|3089.81|3081.11|3089.81|3081.11|3087.12|3078.42|35
1628374420000|2021-08-07 22:13:40|3089.85|3081.15|3091.11|3082.41|3091.11|3082.41|3089.09|3080.39|36
1628374430000|2021-08-07 22:13:50|3091.07|3082.37|3091.85|3083.15|3091.85|3083.15|3090.42|3081.72|37
1628374440000|2021-08-07 22:14:00|3091.86|3083.16|3091.52|3082.82|3092.22|3083.52|3091.52|3082.82|35
1628374450000|2021-08-07 22:14:10|3091.53|3082.83|3091.02|3082.32|3091.88|3083.18|3090.8|3082.1|30
1628374460000|2021-08-07 22:14:20|3091.04|3082.34|3091.11|3082.41|3092.09|3083.39|3090.44|3081.74|36
1628374470000|2021-08-07 22:14:30|3091.41|3082.71|3093.3|3084.6|3093.3|3084.6|3091.39|3082.69|26
1628374480000|2021-08-07 22:14:40|3093.44|3084.74|3094.28|3085.58|3094.28|3085.58|3093.44|3084.74|36
1628374490000|2021-08-07 22:14:50|3094.15|3085.45|3094.8|3086.1|3094.99|3086.29|3093.7|3085|35
1628374500000|2021-08-07 22:15:00|3094.89|3086.19|3095.75|3087.05|3095.93|3087.23|3094.79|3086.09|24
1628374510000|2021-08-07 22:15:10|3095.76|3087.06|3094.95|3086.25|3095.79|3087.09|3094.59|3085.89|36
1628374520000|2021-08-07 22:15:20|3094.92|3086.22|3093.91|3085.21|3095.23|3086.53|3093.72|3085.02|37
1628374530000|2021-08-07 22:15:30|3093.93|3085.23|3095.94|3087.24|3096.04|3087.34|3093.86|3085.16|34
1628374540000|2021-08-07 22:15:40|3095.93|3087.23|3094.04|3085.34|3095.93|3087.23|3093.57|3084.87|31
1628374550000|2021-08-07 22:15:50|3094.13|3085.43|3093.67|3084.97|3094.81|3086.11|3093.67|3084.97|38
1628374560000|2021-08-07 22:16:00|3093.73|3085.03|3093.9|3085.2|3094.9|3086.2|3093.71|3085.01|34
1628374570000|2021-08-07 22:16:10|3093.95|3085.25|3089.25|3080.55|3094.22|3085.52|3089.25|3080.55|39
1628374580000|2021-08-07 22:16:20|3089.26|3080.56|3087.4|3078.7|3089.66|3080.96|3087.19|3078.49|38
1628374590000|2021-08-07 22:16:30|3087.56|3078.86|3087.54|3078.84|3087.79|3079.09|3086.94|3078.24|37
1628374600000|2021-08-07 22:16:40|3087.65|3078.95|3091.99|3083.29|3091.99|3083.29|3087.65|3078.95|40
1628374610000|2021-08-07 22:16:50|3091.76|3083.06|3092.37|3083.67|3093.44|3084.74|3091.5|3082.8|39
1628374620000|2021-08-07 22:17:00|3092.02|3083.32|3092.35|3083.65|3093.3|3084.6|3092.02|3083.32|37
1628374630000|2021-08-07 22:17:10|3092.38|3083.68|3092.94|3084.24|3093|3084.3|3091.64|3082.94|37
1628374640000|2021-08-07 22:17:20|3092.97|3084.27|3092.84|3084.14|3092.97|3084.27|3091.55|3082.85|28
1628374650000|2021-08-07 22:17:30|3092.81|3084.11|3093.98|3085.28|3093.98|3085.28|3092.15|3083.45|34
1628374660000|2021-08-07 22:17:40|3093.83|3085.13|3093.19|3084.49|3093.98|3085.28|3093.18|3084.48|35
1628374670000|2021-08-07 22:17:50|3093.52|3084.82|3092.84|3084.14|3093.54|3084.84|3092.8|3084.1|22
1628374680000|2021-08-07 22:18:00|3092.58|3083.88|3092.83|3084.13|3093.22|3084.52|3092.4|3083.7|28
1628374690000|2021-08-07 22:18:10|3092.84|3084.14|3092.83|3084.13|3093.04|3084.34|3092.71|3084.01|30
1628374700000|2021-08-07 22:18:20|3092.85|3084.15|3093.67|3084.97|3094.53|3085.83|3092.85|3084.15|35
1628374710000|2021-08-07 22:18:30|3093.4|3084.7|3094.01|3085.31|3094.55|3085.85|3093.17|3084.47|35
1628374720000|2021-08-07 22:18:40|3093.84|3085.14|3093.73|3085.03|3094.56|3085.86|3093.63|3084.93|28
1628374730000|2021-08-07 22:18:50|3093.75|3085.05|3094.57|3085.87|3095.07|3086.37|3093.7|3085|28
1628374740000|2021-08-07 22:19:00|3094.71|3086.01|3094.38|3085.68|3094.82|3086.12|3093.29|3084.59|36
1628374750000|2021-08-07 22:19:10|3094.41|3085.71|3093.95|3085.25|3094.46|3085.76|3093.91|3085.21|27
1628374760000|2021-08-07 22:19:20|3094.37|3085.67|3093.75|3085.05|3095.39|3086.69|3093.67|3084.97|33
1628374770000|2021-08-07 22:19:30|3093.55|3084.85|3094.78|3086.08|3094.78|3086.08|3093.55|3084.85|32
1628374780000|2021-08-07 22:19:40|3094.77|3086.07|3094.28|3085.58|3094.77|3086.07|3093.16|3084.46|34
1628374790000|2021-08-07 22:19:50|3094.26|3085.56|3094.47|3085.77|3095.09|3086.39|3093.33|3084.63|33
1628374800000|2021-08-07 22:20:00|3094.49|3085.79|3094.3|3085.6|3094.92|3086.22|3093.7|3085|38
1628374810000|2021-08-07 22:20:10|3094.26|3085.56|3093.9|3085.2|3094.92|3086.22|3093.9|3085.2|34
1628374820000|2021-08-07 22:20:20|3093.93|3085.23|3095.02|3086.32|3095.1|3086.4|3093.92|3085.22|37
1628374830000|2021-08-07 22:20:30|3095.03|3086.33|3095.6|3086.9|3096.05|3087.35|3094.97|3086.27|27
1628374840000|2021-08-07 22:20:40|3095.58|3086.88|3095.24|3086.54|3095.58|3086.88|3095.12|3086.42|25
1628374850000|2021-08-07 22:20:50|3095.3|3086.6|3095.77|3087.07|3095.77|3087.07|3095.3|3086.6|12
1628374860000|2021-08-07 22:21:00|3096.01|3087.31|3095.99|3087.29|3096.96|3088.26|3095.73|3087.03|33
1628374870000|2021-08-07 22:21:10|3095.77|3087.07|3096.54|3087.84|3096.88|3088.18|3095.68|3086.98|33
1628374880000|2021-08-07 22:21:20|3096.29|3087.59|3097.35|3088.65|3097.35|3088.65|3096.17|3087.47|25
1628374890000|2021-08-07 22:21:30|3097.2|3088.5|3095.77|3087.07|3097.25|3088.55|3095.77|3087.07|26
1628374900000|2021-08-07 22:21:40|3095.86|3087.16|3098.26|3089.56|3098.26|3089.56|3095.03|3086.33|34
1628374910000|2021-08-07 22:21:50|3098.03|3089.33|3098.99|3090.29|3099.14|3090.44|3097.61|3088.91|39
1628374920000|2021-08-07 22:22:00|3098.98|3090.28|3099.63|3090.93|3099.91|3091.21|3098.71|3090.01|35
1628374930000|2021-08-07 22:22:10|3099.52|3090.82|3099.39|3090.69|3100.3|3091.6|3099.39|3090.69|32
1628374940000|2021-08-07 22:22:20|3099.31|3090.61|3100.19|3091.49|3100.19|3091.49|3098.62|3089.92|34
1628374950000|2021-08-07 22:22:30|3100.22|3091.52|3100.96|3092.26|3101.14|3092.44|3100.19|3091.49|37
1628374960000|2021-08-07 22:22:40|3100.67|3091.97|3101.26|3092.56|3101.5|3092.8|3100.65|3091.95|33
1628374970000|2021-08-07 22:22:50|3101.21|3092.51|3101.14|3092.44|3101.39|3092.69|3100.04|3091.34|31
1628374980000|2021-08-07 22:23:00|3100.87|3092.17|3102.02|3093.32|3102.02|3093.32|3100.29|3091.59|33
1628374990000|2021-08-07 22:23:10|3102.29|3093.59|3102.23|3093.53|3102.55|3093.85|3101.11|3092.41|35
1628375000000|2021-08-07 22:23:20|3102.24|3093.54|3101.89|3093.19|3102.67|3093.97|3101.85|3093.15|34
1628375010000|2021-08-07 22:23:30|3101.97|3093.27|3104.03|3095.33|3104.03|3095.33|3101.95|3093.25|25
1628375020000|2021-08-07 22:23:40|3104.12|3095.42|3103.19|3094.49|3104.7|3096|3102.77|3094.07|36
1628375030000|2021-08-07 22:23:50|3103.17|3094.47|3101.86|3093.16|3103.28|3094.58|3101.81|3093.11|36
1628375040000|2021-08-07 22:24:00|3101.87|3093.17|3103.75|3095.05|3104.31|3095.61|3101.87|3093.17|35
1628375050000|2021-08-07 22:24:10|3103.64|3094.94|3101.52|3092.82|3103.64|3094.94|3101.52|3092.82|36
1628375060000|2021-08-07 22:24:20|3101.35|3092.65|3100.29|3091.59|3101.39|3092.69|3100.29|3091.59|37
1628375070000|2021-08-07 22:24:30|3100.39|3091.69|3098.45|3089.75|3100.61|3091.91|3097.79|3089.09|39
1628375080000|2021-08-07 22:24:40|3098.31|3089.61|3099.64|3090.94|3099.64|3090.94|3097.67|3088.97|39
1628375090000|2021-08-07 22:24:50|3099.68|3090.98|3099.67|3090.97|3100.94|3092.24|3099.31|3090.61|38
1628375100000|2021-08-07 22:25:00|3099.68|3090.98|3101.12|3092.42|3101.12|3092.42|3099.14|3090.44|33
1628375110000|2021-08-07 22:25:10|3101.45|3092.75|3102.96|3094.26|3103.17|3094.47|3101.45|3092.75|34
1628375120000|2021-08-07 22:25:20|3102.99|3094.29|3102.79|3094.09|3103.07|3094.37|3102.31|3093.61|40
1628375130000|2021-08-07 22:25:30|3102.73|3094.03|3103.22|3094.52|3103.84|3095.14|3101.97|3093.27|39
1628375140000|2021-08-07 22:25:40|3103.28|3094.58|3103.53|3094.83|3103.6|3094.9|3101.64|3092.94|37
1628375150000|2021-08-07 22:25:50|3103.66|3094.96|3103.7|3095|3103.88|3095.18|3102.32|3093.62|33
1628375160000|2021-08-07 22:26:00|3103.74|3095.04|3103.18|3094.48|3104.06|3095.36|3103.18|3094.48|31
1628375170000|2021-08-07 22:26:10|3103.2|3094.5|3103.92|3095.22|3104.31|3095.61|3103.12|3094.42|30
1628375180000|2021-08-07 22:26:20|3103.55|3094.85|3104.16|3095.46|3104.47|3095.77|3103.45|3094.75|31
1628375190000|2021-08-07 22:26:30|3104.04|3095.34|3103.56|3094.86|3104.15|3095.45|3102.67|3093.97|37
1628375200000|2021-08-07 22:26:40|3103.57|3094.87|3103.61|3094.91|3103.78|3095.08|3103.11|3094.41|28
1628375210000|2021-08-07 22:26:50|3103.56|3094.86|3103.43|3094.73|3103.56|3094.86|3102.94|3094.24|33
1628375220000|2021-08-07 22:27:00|3103.52|3094.82|3103.08|3094.38|3103.52|3094.82|3102.79|3094.09|34
1628375230000|2021-08-07 22:27:10|3103.06|3094.36|3103.34|3094.64|3103.64|3094.94|3103.02|3094.32|36
1628375240000|2021-08-07 22:27:20|3103.24|3094.54|3103.65|3094.95|3103.96|3095.26|3102.66|3093.96|37
1628375250000|2021-08-07 22:27:30|3103.55|3094.85|3102.32|3093.62|3103.55|3094.85|3102.31|3093.61|36
1628375260000|2021-08-07 22:27:40|3102.36|3093.66|3101.07|3092.37|3102.36|3093.66|3100.98|3092.28|36
1628375270000|2021-08-07 22:27:50|3101.03|3092.33|3101.82|3093.12|3101.88|3093.18|3101.03|3092.33|35
1628375280000|2021-08-07 22:28:00|3101.8|3093.1|3096.52|3087.82|3101.87|3093.17|3096.37|3087.67|38
1628375290000|2021-08-07 22:28:10|3096.82|3088.12|3098.15|3089.45|3098.19|3089.49|3096.41|3087.71|40
1628375300000|2021-08-07 22:28:20|3098.26|3089.56|3100.08|3091.38|3100.08|3091.38|3098.26|3089.56|37
1628375310000|2021-08-07 22:28:30|3100.15|3091.45|3100.52|3091.82|3100.54|3091.84|3100.12|3091.42|29
1628375320000|2021-08-07 22:28:40|3100.42|3091.72|3099.89|3091.19|3100.49|3091.79|3099.08|3090.38|40
1628375330000|2021-08-07 22:28:50|3099.9|3091.2|3100.54|3091.84|3101.48|3092.78|3099.9|3091.2|38
1628375340000|2021-08-07 22:29:00|3100.55|3091.85|3100.86|3092.16|3101.99|3093.29|3100.23|3091.53|33
1628375350000|2021-08-07 22:29:10|3100.85|3092.15|3099.57|3090.87|3100.91|3092.21|3099.25|3090.55|39
1628375360000|2021-08-07 22:29:20|3099.61|3090.91|3101.55|3092.85|3102.18|3093.48|3099.5|3090.8|37
1628375370000|2021-08-07 22:29:30|3101.46|3092.76|3101.15|3092.45|3102.16|3093.46|3101.09|3092.39|36
1628375380000|2021-08-07 22:29:40|3101.19|3092.49|3101.26|3092.56|3102.04|3093.34|3101.16|3092.46|33
1628375390000|2021-08-07 22:29:50|3101.28|3092.58|3100.68|3091.98|3102.82|3094.12|3100.68|3091.98|37
1628375400000|2021-08-07 22:30:00|3100.87|3092.17|3101.06|3092.36|3101.64|3092.94|3100.63|3091.93|31
1628375410000|2021-08-07 22:30:10|3101.04|3092.34|3099.97|3091.27|3101.04|3092.34|3099.97|3091.27|27
1628375420000|2021-08-07 22:30:20|3100.08|3091.38|3101.99|3093.29|3102.11|3093.41|3099.98|3091.28|26
1628375430000|2021-08-07 22:30:30|3101.91|3093.21|3099.92|3091.22|3101.91|3093.21|3099.92|3091.22|39
1628375440000|2021-08-07 22:30:40|3099.96|3091.26|3100.54|3091.84|3100.87|3092.17|3099.54|3090.84|37
1628375450000|2021-08-07 22:30:50|3100.62|3091.92|3099.53|3090.83|3100.82|3092.12|3099.53|3090.83|32
1628375460000|2021-08-07 22:31:00|3099.54|3090.84|3099.11|3090.41|3099.58|3090.88|3098.6|3089.9|30
1628375470000|2021-08-07 22:31:10|3098.87|3090.17|3098.44|3089.74|3099.4|3090.7|3098.37|3089.67|32
1628375480000|2021-08-07 22:31:20|3098.45|3089.75|3097.98|3089.28|3098.45|3089.75|3097.55|3088.85|37
1628375490000|2021-08-07 22:31:30|3097.93|3089.23|3097.99|3089.29|3098.09|3089.39|3097.88|3089.18|29
1628375500000|2021-08-07 22:31:40|3097.98|3089.28|3097.8|3089.1|3098.03|3089.33|3097.58|3088.88|31
1628375510000|2021-08-07 22:31:50|3097.93|3089.23|3098.94|3090.24|3098.99|3090.29|3097.93|3089.23|33
1628375520000|2021-08-07 22:32:00|3098.82|3090.12|3099.32|3090.62|3099.55|3090.85|3098.82|3090.12|37
1628375530000|2021-08-07 22:32:10|3099.38|3090.68|3099.35|3090.65|3099.55|3090.85|3098.59|3089.89|35
1628375540000|2021-08-07 22:32:20|3099.33|3090.63|3098.6|3089.9|3099.72|3091.02|3098.59|3089.89|31
1628375550000|2021-08-07 22:32:30|3098.71|3090.01|3100.01|3091.31|3100.06|3091.36|3098.55|3089.85|34
1628375560000|2021-08-07 22:32:40|3100.11|3091.41|3099.28|3090.58|3100.74|3092.04|3099.23|3090.53|38
1628375570000|2021-08-07 22:32:50|3099.3|3090.6|3100.34|3091.64|3100.51|3091.81|3099.26|3090.56|36
1628375580000|2021-08-07 22:33:00|3100.27|3091.57|3101.19|3092.49|3101.19|3092.49|3100.1|3091.4|34
1628375590000|2021-08-07 22:33:10|3101.2|3092.5|3100.99|3092.29|3101.2|3092.5|3100.67|3091.97|29
1628375600000|2021-08-07 22:33:20|3101.05|3092.35|3101.89|3093.19|3102.16|3093.46|3101.01|3092.31|33
1628375610000|2021-08-07 22:33:30|3102.06|3093.36|3102.47|3093.77|3102.56|3093.86|3101.88|3093.18|31
1628375620000|2021-08-07 22:33:40|3102.51|3093.81|3102.47|3093.77|3102.6|3093.9|3102.24|3093.54|33
1628375630000|2021-08-07 22:33:50|3102.55|3093.85|3104.09|3095.39|3104.28|3095.58|3102.47|3093.77|38
1628375640000|2021-08-07 22:34:00|3104.44|3095.74|3106.47|3097.77|3106.68|3097.98|3104.44|3095.74|38
1628375650000|2021-08-07 22:34:10|3106.49|3097.79|3107.59|3098.89|3108.07|3099.37|3106.43|3097.73|35
1628375660000|2021-08-07 22:34:20|3107.61|3098.91|3108.08|3099.38|3108.27|3099.57|3107.12|3098.42|37
1628375670000|2021-08-07 22:34:30|3108.43|3099.73|3109.54|3100.84|3109.79|3101.09|3108.04|3099.34|37
1628375680000|2021-08-07 22:34:40|3109.53|3100.83|3109.85|3101.15|3110.81|3102.11|3108.75|3100.05|38
1628375690000|2021-08-07 22:34:50|3109.89|3101.19|3110.61|3101.91|3110.94|3102.24|3109.89|3101.19|37
1628375700000|2021-08-07 22:35:00|3110.7|3102|3111.73|3103.03|3111.84|3103.14|3110.54|3101.84|40
1628375710000|2021-08-07 22:35:10|3111.66|3102.96|3112.15|3103.45|3112.84|3104.14|3111.62|3102.92|38
1628375720000|2021-08-07 22:35:20|3112.18|3103.48|3112.86|3104.16|3113.32|3104.62|3112.15|3103.45|38
1628375730000|2021-08-07 22:35:30|3112.8|3104.1|3111.68|3102.98|3113.15|3104.45|3111.55|3102.85|34
1628375740000|2021-08-07 22:35:40|3111.72|3103.02|3110.94|3102.24|3112.07|3103.37|3110.77|3102.07|40
1628375750000|2021-08-07 22:35:50|3110.97|3102.27|3111.74|3103.04|3112.58|3103.88|3110.8|3102.1|37
1628375760000|2021-08-07 22:36:00|3111.84|3103.14|3112.23|3103.53|3112.32|3103.62|3110.88|3102.18|35
1628375770000|2021-08-07 22:36:10|3112.69|3103.99|3112.62|3103.92|3113.26|3104.56|3112.56|3103.86|36
1628375780000|2021-08-07 22:36:20|3112.61|3103.91|3112.45|3103.75|3112.75|3104.05|3112.42|3103.72|30
1628375790000|2021-08-07 22:36:30|3112.35|3103.65|3112.23|3103.53|3112.45|3103.75|3112.07|3103.37|29
1628375800000|2021-08-07 22:36:40|3112.22|3103.52|3112.75|3104.05|3112.99|3104.29|3112.04|3103.34|33
1628375810000|2021-08-07 22:36:50|3112.89|3104.19|3112.78|3104.08|3113.09|3104.39|3112.62|3103.92|30
1628375820000|2021-08-07 22:37:00|3112.7|3104|3112.7|3104|3113.72|3105.02|3112.61|3103.91|31
1628375830000|2021-08-07 22:37:10|3112.65|3103.95|3113.61|3104.91|3113.94|3105.24|3112.65|3103.95|39
1628375840000|2021-08-07 22:37:20|3113.6|3104.9|3115.08|3106.38|3115.08|3106.38|3113.34|3104.64|38
1628375850000|2021-08-07 22:37:30|3115.14|3106.44|3114.49|3105.79|3115.38|3106.68|3114.44|3105.74|33
1628375860000|2021-08-07 22:37:40|3114.45|3105.75|3114.14|3105.44|3114.51|3105.81|3113.95|3105.25|34
1628375870000|2021-08-07 22:37:50|3114|3105.3|3114.8|3106.1|3114.87|3106.17|3113.95|3105.25|29
1628375880000|2021-08-07 22:38:00|3114.78|3106.08|3114.46|3105.76|3114.78|3106.08|3113.98|3105.28|35
1628375890000|2021-08-07 22:38:10|3114.45|3105.75|3114.08|3105.38|3114.45|3105.75|3113.69|3104.99|27
1628375900000|2021-08-07 22:38:20|3114.12|3105.42|3114.3|3105.6|3114.43|3105.73|3113.8|3105.1|34
1628375910000|2021-08-07 22:38:30|3114.22|3105.52|3114.75|3106.05|3114.88|3106.18|3113.86|3105.16|21
1628375920000|2021-08-07 22:38:40|3114.78|3106.08|3115.08|3106.38|3115.18|3106.48|3114.32|3105.62|36
1628375930000|2021-08-07 22:38:50|3115.07|3106.37|3116.79|3108.09|3116.79|3108.09|3114.86|3106.16|32
1628375940000|2021-08-07 22:39:00|3116.77|3108.07|3116.67|3107.97|3116.78|3108.08|3116.18|3107.48|29
1628375950000|2021-08-07 22:39:10|3116.65|3107.95|3116.34|3107.64|3116.66|3107.96|3116.08|3107.38|21
1628375960000|2021-08-07 22:39:20|3116.33|3107.63|3116.51|3107.81|3116.7|3108|3115.96|3107.26|28
1628375970000|2021-08-07 22:39:30|3116.47|3107.77|3116.92|3108.22|3117.13|3108.43|3116.47|3107.77|30
1628375980000|2021-08-07 22:39:40|3116.88|3108.18|3116.87|3108.17|3117.07|3108.37|3116.73|3108.03|25
1628375990000|2021-08-07 22:39:50|3116.93|3108.23|3116.36|3107.66|3116.93|3108.23|3116.36|3107.66|15
1628376000000|2021-08-07 22:40:00|3116.55|3107.85|3113.77|3105.07|3116.7|3108|3113.69|3104.99|38
1628376010000|2021-08-07 22:40:10|3113.89|3105.19|3113.92|3105.22|3115.87|3107.17|3113.89|3105.19|36
1628376020000|2021-08-07 22:40:20|3113.97|3105.27|3114.07|3105.37|3114.96|3106.26|3113.95|3105.25|38
1628376030000|2021-08-07 22:40:30|3114.62|3105.92|3114.38|3105.68|3116.13|3107.43|3113.75|3105.05|38
1628376040000|2021-08-07 22:40:40|3114.13|3105.43|3116.25|3107.55|3116.49|3107.79|3113.66|3104.96|38
1628376050000|2021-08-07 22:40:50|3116.3|3107.6|3116.48|3107.78|3116.52|3107.82|3116.2|3107.5|35
1628376060000|2021-08-07 22:41:00|3116.5|3107.8|3115.75|3107.05|3116.5|3107.8|3115.23|3106.53|37
1628376070000|2021-08-07 22:41:10|3115.83|3107.13|3114.16|3105.46|3115.87|3107.17|3113.99|3105.29|36
1628376080000|2021-08-07 22:41:20|3114.17|3105.47|3114.33|3105.63|3114.35|3105.65|3113.51|3104.81|32
1628376090000|2021-08-07 22:41:30|3114.26|3105.56|3113.99|3105.29|3114.27|3105.57|3113.67|3104.97|37
1628376100000|2021-08-07 22:41:40|3114.39|3105.69|3114.42|3105.72|3114.55|3105.85|3113.94|3105.24|28
1628376110000|2021-08-07 22:41:50|3114.46|3105.76|3116.05|3107.35|3116.09|3107.39|3114.45|3105.75|27
1628376120000|2021-08-07 22:42:00|3116.15|3107.45|3114.07|3105.37|3116.15|3107.45|3113.49|3104.79|38
1628376130000|2021-08-07 22:42:10|3113.96|3105.26|3114.03|3105.33|3114.1|3105.4|3113.41|3104.71|31
1628376140000|2021-08-07 22:42:20|3114.01|3105.31|3110.07|3101.37|3114.06|3105.36|3110.05|3101.35|34
1628376150000|2021-08-07 22:42:30|3110.03|3101.33|3111.62|3102.92|3111.67|3102.97|3109.85|3101.15|37
1628376160000|2021-08-07 22:42:40|3111.91|3103.21|3111.97|3103.27|3112.65|3103.95|3111.79|3103.09|34
1628376170000|2021-08-07 22:42:50|3111.88|3103.18|3112.8|3104.1|3113.06|3104.36|3111.88|3103.18|33
1628376180000|2021-08-07 22:43:00|3112.84|3104.14|3111.55|3102.85|3112.84|3104.14|3111.55|3102.85|35
1628376190000|2021-08-07 22:43:10|3111.56|3102.86|3111.11|3102.41|3111.95|3103.25|3110.84|3102.14|29
1628376200000|2021-08-07 22:43:20|3111.1|3102.4|3110.39|3101.69|3111.1|3102.4|3110.27|3101.57|31
1628376210000|2021-08-07 22:43:30|3110.37|3101.67|3109.55|3100.85|3110.37|3101.67|3109.43|3100.73|38
1628376220000|2021-08-07 22:43:40|3109.51|3100.81|3107.38|3098.68|3109.9|3101.2|3107.09|3098.39|35
1628376230000|2021-08-07 22:43:50|3107.31|3098.61|3108.26|3099.56|3108.59|3099.89|3107.25|3098.55|36
1628376240000|2021-08-07 22:44:00|3108.37|3099.67|3108.76|3100.06|3108.76|3100.06|3107.85|3099.15|38
1628376250000|2021-08-07 22:44:10|3108.8|3100.1|3110.21|3101.51|3110.21|3101.51|3108.74|3100.04|34
1628376260000|2021-08-07 22:44:20|3110.3|3101.6|3112.34|3103.64|3112.34|3103.64|3110.3|3101.6|34
1628376270000|2021-08-07 22:44:30|3112.15|3103.45|3111.41|3102.71|3113.93|3105.23|3111.12|3102.42|38
1628376280000|2021-08-07 22:44:40|3111.43|3102.73|3113.8|3105.1|3114.02|3105.32|3111.33|3102.63|35
1628376290000|2021-08-07 22:44:50|3113.81|3105.11|3114.71|3106.01|3114.71|3106.01|3113.41|3104.71|30
1628376300000|2021-08-07 22:45:00|3114.65|3105.95|3111.66|3102.96|3114.77|3106.07|3111.66|3102.96|37
1628376310000|2021-08-07 22:45:10|3111.65|3102.95|3110.08|3101.38|3112.05|3103.35|3110|3101.3|36
1628376320000|2021-08-07 22:45:20|3110.07|3101.37|3110.31|3101.61|3110.61|3101.91|3110|3101.3|30
1628376330000|2021-08-07 22:45:30|3110.27|3101.57|3110.72|3102.02|3111.87|3103.17|3110.27|3101.57|36
1628376340000|2021-08-07 22:45:40|3110.88|3102.18|3109.4|3100.7|3110.88|3102.18|3108.82|3100.12|37
1628376350000|2021-08-07 22:45:50|3109.14|3100.44|3110.17|3101.47|3110.7|3102|3109.14|3100.44|32
1628376360000|2021-08-07 22:46:00|3110.13|3101.43|3110.79|3102.09|3111.81|3103.11|3110.03|3101.33|36
1628376370000|2021-08-07 22:46:10|3110.76|3102.06|3110.13|3101.43|3111.48|3102.78|3110.13|3101.43|33
1628376380000|2021-08-07 22:46:20|3110|3101.3|3111.5|3102.8|3111.82|3103.12|3110|3101.3|34
1628376390000|2021-08-07 22:46:30|3111.75|3103.05|3112.07|3103.37|3112.15|3103.45|3111.21|3102.51|34
1628376400000|2021-08-07 22:46:40|3112.12|3103.42|3112.18|3103.48|3112.71|3104.01|3112|3103.3|35
1628376410000|2021-08-07 22:46:50|3112.17|3103.47|3111.21|3102.51|3112.46|3103.76|3111.06|3102.36|35
1628376420000|2021-08-07 22:47:00|3111.22|3102.52|3111.82|3103.12|3112.45|3103.75|3111.07|3102.37|37
1628376430000|2021-08-07 22:47:10|3111.81|3103.11|3109.25|3100.55|3112.4|3103.7|3108.93|3100.23|38
1628376440000|2021-08-07 22:47:20|3108.93|3100.23|3108.83|3100.13|3108.95|3100.25|3108.02|3099.32|38
1628376450000|2021-08-07 22:47:30|3108.67|3099.97|3105.58|3096.88|3109.12|3100.42|3105.55|3096.85|35
1628376460000|2021-08-07 22:47:40|3105.43|3096.73|3099.95|3091.25|3105.43|3096.73|3099.79|3091.09|38
1628376470000|2021-08-07 22:47:50|3100.26|3091.56|3101.63|3092.93|3104.47|3095.77|3100.1|3091.4|38
1628376480000|2021-08-07 22:48:00|3101.59|3092.89|3103.84|3095.14|3103.94|3095.24|3101.59|3092.89|39
1628376490000|2021-08-07 22:48:10|3103.62|3094.92|3106.39|3097.69|3106.48|3097.78|3103.62|3094.92|38
1628376500000|2021-08-07 22:48:20|3106.36|3097.66|3106.77|3098.07|3106.77|3098.07|3105.9|3097.2|36
1628376510000|2021-08-07 22:48:30|3106.72|3098.02|3107.43|3098.73|3107.6|3098.9|3104.97|3096.27|38
1628376520000|2021-08-07 22:48:40|3107.36|3098.66|3106.63|3097.93|3107.47|3098.77|3106.37|3097.67|38
1628376530000|2021-08-07 22:48:50|3106.61|3097.91|3106.31|3097.61|3107.01|3098.31|3106.3|3097.6|31
1628376540000|2021-08-07 22:49:00|3106.44|3097.74|3106.65|3097.95|3107|3098.3|3105.73|3097.03|38
1628376550000|2021-08-07 22:49:10|3106.62|3097.92|3106.8|3098.1|3107.44|3098.74|3106.38|3097.68|31
1628376560000|2021-08-07 22:49:20|3106.79|3098.09|3106.22|3097.52|3106.92|3098.22|3105.49|3096.79|34
1628376570000|2021-08-07 22:49:30|3106.21|3097.51|3106.51|3097.81|3106.56|3097.86|3106.18|3097.48|32
1628376580000|2021-08-07 22:49:40|3106.44|3097.74|3105.69|3096.99|3106.61|3097.91|3105.5|3096.8|35
1628376590000|2021-08-07 22:49:50|3105.63|3096.93|3107.35|3098.65|3107.35|3098.65|3105.63|3096.93|28
1628376600000|2021-08-07 22:50:00|3107.34|3098.64|3107.25|3098.55|3107.34|3098.64|3106.03|3097.33|27
1628376610000|2021-08-07 22:50:10|3107.26|3098.56|3105.71|3097.01|3107.36|3098.66|3105.32|3096.62|29
1628376620000|2021-08-07 22:50:20|3105.73|3097.03|3104.62|3095.92|3106.75|3098.05|3104.62|3095.92|37
1628376630000|2021-08-07 22:50:30|3104.63|3095.93|3104.76|3096.06|3104.93|3096.23|3104.48|3095.78|26
1628376640000|2021-08-07 22:50:40|3104.78|3096.08|3103.85|3095.15|3104.84|3096.14|3103.72|3095.02|30
1628376650000|2021-08-07 22:50:50|3103.77|3095.07|3103.36|3094.66|3104.04|3095.34|3103.1|3094.4|31
1628376660000|2021-08-07 22:51:00|3103.35|3094.65|3099.83|3091.13|3103.4|3094.7|3099.62|3090.92|37
1628376670000|2021-08-07 22:51:10|3100.31|3091.61|3100.26|3091.56|3100.79|3092.09|3100.17|3091.47|37
1628376680000|2021-08-07 22:51:20|3100.24|3091.54|3100|3091.3|3100.24|3091.54|3099.2|3090.5|38
1628376690000|2021-08-07 22:51:30|3100.02|3091.32|3098.48|3089.78|3100.02|3091.32|3098.48|3089.78|34
1628376700000|2021-08-07 22:51:40|3098.39|3089.69|3099.4|3090.7|3099.72|3091.02|3097.68|3088.98|39
1628376710000|2021-08-07 22:51:50|3099.44|3090.74|3098.79|3090.09|3100.13|3091.43|3098.35|3089.65|38
1628376720000|2021-08-07 22:52:00|3098.28|3089.58|3097.73|3089.03|3098.4|3089.7|3097.68|3088.98|34
1628376730000|2021-08-07 22:52:10|3097.72|3089.02|3097.36|3088.66|3097.75|3089.05|3096.13|3087.43|35
1628376740000|2021-08-07 22:52:20|3097.67|3088.97|3096.88|3088.18|3097.77|3089.07|3096.21|3087.51|37
1628376750000|2021-08-07 22:52:30|3096.83|3088.13|3094.22|3085.52|3097.49|3088.79|3093.97|3085.27|37
1628376760000|2021-08-07 22:52:40|3094.32|3085.62|3094.28|3085.58|3094.49|3085.79|3093.73|3085.03|35
1628376770000|2021-08-07 22:52:50|3094.34|3085.64|3094.54|3085.84|3094.83|3086.13|3094.33|3085.63|34
1628376780000|2021-08-07 22:53:00|3094.42|3085.72|3094.43|3085.73|3094.49|3085.79|3093.89|3085.19|32
1628376790000|2021-08-07 22:53:10|3094.45|3085.75|3094.61|3085.91|3094.61|3085.91|3094.33|3085.63|23
1628376800000|2021-08-07 22:53:20|3094.6|3085.9|3094.59|3085.89|3094.71|3086.01|3094.47|3085.77|22
1628376810000|2021-08-07 22:53:30|3094.56|3085.86|3097.83|3089.13|3097.94|3089.24|3094.53|3085.83|29
1628376820000|2021-08-07 22:53:40|3097.76|3089.06|3097.33|3088.63|3097.76|3089.06|3096.38|3087.68|34
1628376830000|2021-08-07 22:53:50|3097.32|3088.62|3097.1|3088.4|3097.32|3088.62|3095.86|3087.16|29
1628376840000|2021-08-07 22:54:00|3097.19|3088.49|3095.54|3086.84|3097.19|3088.49|3095.34|3086.64|36
1628376850000|2021-08-07 22:54:10|3095.52|3086.82|3093.77|3085.07|3095.52|3086.82|3093.46|3084.76|32
1628376860000|2021-08-07 22:54:20|3093.74|3085.04|3093.55|3084.85|3094.14|3085.44|3093.55|3084.85|30
1628376870000|2021-08-07 22:54:30|3093.48|3084.78|3092.98|3084.28|3093.48|3084.78|3092.58|3083.88|35
1628376880000|2021-08-07 22:54:40|3092.96|3084.26|3087.42|3078.72|3093.48|3084.78|3087.19|3078.49|38
1628376890000|2021-08-07 22:54:50|3087.28|3078.58|3087.77|3079.07|3088.3|3079.6|3086.88|3078.18|36
1628376900000|2021-08-07 22:55:00|3088.13|3079.43|3088.71|3080.01|3088.75|3080.05|3087.14|3078.44|39
1628376910000|2021-08-07 22:55:10|3088.77|3080.07|3090.07|3081.37|3090.07|3081.37|3088.77|3080.07|38
1628376920000|2021-08-07 22:55:20|3090.03|3081.33|3093.99|3085.29|3094.26|3085.56|3089.98|3081.28|36
1628376930000|2021-08-07 22:55:30|3094.04|3085.34|3094.13|3085.43|3095.6|3086.9|3093.47|3084.77|38
1628376940000|2021-08-07 22:55:40|3094.16|3085.46|3094.98|3086.28|3095.66|3086.96|3094.12|3085.42|37
1628376950000|2021-08-07 22:55:50|3095.02|3086.32|3094.04|3085.34|3095.03|3086.33|3094.04|3085.34|33
1628376960000|2021-08-07 22:56:00|3094.15|3085.45|3094.78|3086.08|3095.13|3086.43|3093.96|3085.26|36
1628376970000|2021-08-07 22:56:10|3094.84|3086.14|3094.74|3086.04|3094.88|3086.18|3094.66|3085.96|31
1628376980000|2021-08-07 22:56:20|3094.72|3086.02|3097.57|3088.87|3098.05|3089.35|3093.75|3085.05|40
1628376990000|2021-08-07 22:56:30|3097.52|3088.82|3097.06|3088.36|3098.47|3089.77|3095.31|3086.61|37
1628377000000|2021-08-07 22:56:40|3097.05|3088.35|3095.6|3086.9|3097.13|3088.43|3095.6|3086.9|33
1628377010000|2021-08-07 22:56:50|3095.45|3086.75|3094.75|3086.05|3095.45|3086.75|3094.25|3085.55|28
1628377020000|2021-08-07 22:57:00|3094.77|3086.07|3093.74|3085.04|3094.81|3086.11|3093.74|3085.04|27
1628377030000|2021-08-07 22:57:10|3093.75|3085.05|3091.5|3082.8|3093.75|3085.05|3091.45|3082.75|37
1628377040000|2021-08-07 22:57:20|3091.36|3082.66|3092.73|3084.03|3092.73|3084.03|3090.04|3081.34|40
1628377050000|2021-08-07 22:57:30|3092.76|3084.06|3092.36|3083.66|3093.56|3084.86|3092.09|3083.39|39
1628377060000|2021-08-07 22:57:40|3092.38|3083.68|3093.48|3084.78|3094.41|3085.71|3092.38|3083.68|34
1628377070000|2021-08-07 22:57:50|3093.4|3084.7|3093.94|3085.24|3094.75|3086.05|3093.37|3084.67|36
1628377080000|2021-08-07 22:58:00|3094.08|3085.38|3094.23|3085.53|3094.72|3086.02|3093.89|3085.19|37
1628377090000|2021-08-07 22:58:10|3094.36|3085.66|3094.28|3085.58|3094.42|3085.72|3093.8|3085.1|37
1628377100000|2021-08-07 22:58:20|3094.31|3085.61|3093.24|3084.54|3094.45|3085.75|3092.99|3084.29|38
1628377110000|2021-08-07 22:58:30|3093.25|3084.55|3094.5|3085.8|3095.07|3086.37|3092.98|3084.28|36
1628377120000|2021-08-07 22:58:40|3094.39|3085.69|3096.51|3087.81|3096.58|3087.88|3094.34|3085.64|32
1628377130000|2021-08-07 22:58:50|3096.52|3087.82|3095.8|3087.1|3097.58|3088.88|3095.73|3087.03|35
1628377140000|2021-08-07 22:59:00|3095.81|3087.11|3096.32|3087.62|3096.53|3087.83|3095.76|3087.06|32
1628377150000|2021-08-07 22:59:10|3096.31|3087.61|3095.97|3087.27|3097.22|3088.52|3095.97|3087.27|33
1628377160000|2021-08-07 22:59:20|3095.9|3087.2|3095.96|3087.26|3096.03|3087.33|3095.86|3087.16|25
1628377170000|2021-08-07 22:59:30|3095.97|3087.27|3095.86|3087.16|3096.09|3087.39|3095.84|3087.14|27
1628377180000|2021-08-07 22:59:40|3095.84|3087.14|3095.82|3087.12|3095.91|3087.21|3095.81|3087.11|16
1628377190000|2021-08-07 22:59:50|3095.84|3087.14|3093.02|3084.32|3095.93|3087.23|3092.95|3084.25|35
1628377200000|2021-08-07 23:00:00|3093.03|3084.33|3096.59|3087.89|3096.59|3087.89|3093.03|3084.33|40
1628377210000|2021-08-07 23:00:10|3096.45|3087.75|3097.91|3089.21|3098.82|3090.12|3096.45|3087.75|40
1628377220000|2021-08-07 23:00:20|3097.95|3089.25|3098.48|3089.78|3098.99|3090.29|3097.78|3089.08|34
1628377230000|2021-08-07 23:00:30|3098.49|3089.79|3098.87|3090.17|3099.54|3090.84|3098.36|3089.66|36
1628377240000|2021-08-07 23:00:40|3098.89|3090.19|3099.85|3091.15|3099.86|3091.16|3098.77|3090.07|38
1628377250000|2021-08-07 23:00:50|3099.84|3091.14|3099.27|3090.57|3099.88|3091.18|3098.96|3090.26|36
1628377260000|2021-08-07 23:01:00|3099.59|3090.89|3099.49|3090.79|3100.23|3091.53|3099.29|3090.59|32
1628377270000|2021-08-07 23:01:10|3099.5|3090.8|3098.83|3090.13|3099.65|3090.95|3098.83|3090.13|19
1628377280000|2021-08-07 23:01:20|3098.82|3090.12|3099.05|3090.35|3099.12|3090.42|3098.74|3090.04|29
1628377290000|2021-08-07 23:01:30|3099.02|3090.32|3097.08|3088.38|3099.02|3090.32|3096.34|3087.64|37
1628377300000|2021-08-07 23:01:40|3097.27|3088.57|3097.86|3089.16|3099.03|3090.33|3097.17|3088.47|38
1628377310000|2021-08-07 23:01:50|3097.95|3089.25|3097.95|3089.25|3097.95|3089.25|3097.52|3088.82|35
1628377320000|2021-08-07 23:02:00|3097.96|3089.26|3099.79|3091.09|3099.79|3091.09|3097.96|3089.26|36
1628377330000|2021-08-07 23:02:10|3099.66|3090.96|3099.7|3091|3099.73|3091.03|3098.3|3089.6|38
1628377340000|2021-08-07 23:02:20|3099.72|3091.02|3100.33|3091.63|3100.47|3091.77|3099.22|3090.52|35
1628377350000|2021-08-07 23:02:30|3100.37|3091.67|3101.07|3092.37|3101.69|3092.99|3100.26|3091.56|34
1628377360000|2021-08-07 23:02:40|3101.23|3092.53|3101.48|3092.78|3101.74|3093.04|3101.18|3092.48|34
1628377370000|2021-08-07 23:02:50|3101.59|3092.89|3101.85|3093.15|3101.85|3093.15|3100.16|3091.46|36
1628377380000|2021-08-07 23:03:00|3101.72|3093.02|3102.44|3093.74|3102.74|3094.04|3101.24|3092.54|37
1628377390000|2021-08-07 23:03:10|3102.43|3093.73|3103.14|3094.44|3103.14|3094.44|3102.41|3093.71|32
1628377400000|2021-08-07 23:03:20|3103|3094.3|3102.64|3093.94|3103.41|3094.71|3102.35|3093.65|39
1628377410000|2021-08-07 23:03:30|3102.52|3093.82|3102.52|3093.82|3102.82|3094.12|3101.97|3093.27|36
1628377420000|2021-08-07 23:03:40|3102.53|3093.83|3101.54|3092.84|3102.61|3093.91|3101.01|3092.31|35
1628377430000|2021-08-07 23:03:50|3101.65|3092.95|3102.09|3093.39|3103.08|3094.38|3101.44|3092.74|37
1628377440000|2021-08-07 23:04:00|3102.1|3093.4|3101.61|3092.91|3102.1|3093.4|3101.31|3092.61|39
1628377450000|2021-08-07 23:04:10|3101.51|3092.81|3101.96|3093.26|3102.14|3093.44|3101.2|3092.5|37
1628377460000|2021-08-07 23:04:20|3101.97|3093.27|3102.69|3093.99|3102.74|3094.04|3101.9|3093.2|27
1628377470000|2021-08-07 23:04:30|3102.61|3093.91|3102.71|3094.01|3103|3094.3|3102.45|3093.75|23
1628377480000|2021-08-07 23:04:40|3102.77|3094.07|3102.84|3094.14|3102.93|3094.23|3102.03|3093.33|26
1628377490000|2021-08-07 23:04:50|3103.06|3094.36|3103.53|3094.83|3104.22|3095.52|3103.06|3094.36|33
1628377500000|2021-08-07 23:05:00|3103.7|3095|3105.09|3096.39|3105.69|3096.99|3103.7|3095|34
1628377510000|2021-08-07 23:05:10|3105.14|3096.44|3105.77|3097.07|3105.77|3097.07|3104.83|3096.13|31
1628377520000|2021-08-07 23:05:20|3105.75|3097.05|3106.45|3097.75|3106.67|3097.97|3105.08|3096.38|34
1628377530000|2021-08-07 23:05:30|3106.41|3097.71|3106.88|3098.18|3106.99|3098.29|3106.39|3097.69|22
1628377540000|2021-08-07 23:05:40|3106.9|3098.2|3105.79|3097.09|3106.93|3098.23|3105.79|3097.09|38
1628377550000|2021-08-07 23:05:50|3105.87|3097.17|3107.09|3098.39|3107.15|3098.45|3105.78|3097.08|36
1628377560000|2021-08-07 23:06:00|3107.01|3098.31|3108.54|3099.84|3108.54|3099.84|3106.87|3098.17|37
1628377570000|2021-08-07 23:06:10|3108.53|3099.83|3108.17|3099.47|3108.59|3099.89|3107.23|3098.53|36
1628377580000|2021-08-07 23:06:20|3108.18|3099.48|3108.33|3099.63|3108.33|3099.63|3107.61|3098.91|32
1628377590000|2021-08-07 23:06:30|3108.24|3099.54|3109.86|3101.16|3109.86|3101.16|3108.14|3099.44|26
1628377600000|2021-08-07 23:06:40|3109.89|3101.19|3109.4|3100.7|3109.89|3101.19|3109.22|3100.52|35
1628377610000|2021-08-07 23:06:50|3109.47|3100.77|3110.46|3101.76|3110.68|3101.98|3109.47|3100.77|29
1628377620000|2021-08-07 23:07:00|3110.56|3101.86|3112.23|3103.53|3112.59|3103.89|3110.47|3101.77|33
1628377630000|2021-08-07 23:07:10|3112.37|3103.67|3112.98|3104.28|3113.49|3104.79|3112.18|3103.48|34
1628377640000|2021-08-07 23:07:20|3112.78|3104.08|3113.93|3105.23|3114.6|3105.9|3112.67|3103.97|33
1628377650000|2021-08-07 23:07:30|3113.9|3105.2|3112.45|3103.75|3113.91|3105.21|3111.89|3103.19|39
1628377660000|2021-08-07 23:07:40|3112.44|3103.74|3113.39|3104.69|3113.99|3105.29|3112.44|3103.74|30
1628377670000|2021-08-07 23:07:50|3113.44|3104.74|3112.7|3104|3113.56|3104.86|3112.46|3103.76|33
1628377680000|2021-08-07 23:08:00|3112.69|3103.99|3113.36|3104.66|3113.47|3104.77|3112.69|3103.99|35
1628377690000|2021-08-07 23:08:10|3113.32|3104.62|3110.15|3101.45|3113.32|3104.62|3110.15|3101.45|40
1628377700000|2021-08-07 23:08:20|3109.7|3101|3111.51|3102.81|3111.51|3102.81|3109.33|3100.63|39
1628377710000|2021-08-07 23:08:30|3112.02|3103.32|3112.25|3103.55|3112.73|3104.03|3111.74|3103.04|34
1628377720000|2021-08-07 23:08:40|3112.26|3103.56|3114.27|3105.57|3114.48|3105.78|3112.26|3103.56|37
1628377730000|2021-08-07 23:08:50|3114.28|3105.58|3112.41|3103.71|3114.43|3105.73|3112.32|3103.62|39
1628377740000|2021-08-07 23:09:00|3112.73|3104.03|3114.03|3105.33|3114.39|3105.69|3112.57|3103.87|36
1628377750000|2021-08-07 23:09:10|3113.9|3105.2|3112.89|3104.19|3113.93|3105.23|3112.74|3104.04|36
1628377760000|2021-08-07 23:09:20|3113.03|3104.33|3113.67|3104.97|3114.12|3105.42|3112.96|3104.26|32
1628377770000|2021-08-07 23:09:30|3113.69|3104.99|3114.08|3105.38|3114.33|3105.63|3113.16|3104.46|37
1628377780000|2021-08-07 23:09:40|3113.74|3105.04|3113.62|3104.92|3114.05|3105.35|3112.79|3104.09|38
1628377790000|2021-08-07 23:09:50|3113.66|3104.96|3113.08|3104.38|3113.77|3105.07|3112.98|3104.28|34
1628377800000|2021-08-07 23:10:00|3113.09|3104.39|3114.04|3105.34|3114.34|3105.64|3112.87|3104.17|38
1628377810000|2021-08-07 23:10:10|3114.02|3105.32|3113.33|3104.63|3114.42|3105.72|3113.33|3104.63|35
1628377820000|2021-08-07 23:10:20|3113.48|3104.78|3113.53|3104.83|3113.71|3105.01|3113.25|3104.55|34
1628377830000|2021-08-07 23:10:30|3113.47|3104.77|3112.93|3104.23|3113.67|3104.97|3112.11|3103.41|39
1628377840000|2021-08-07 23:10:40|3112.92|3104.22|3112.4|3103.7|3113.04|3104.34|3112.11|3103.41|38
1628377850000|2021-08-07 23:10:50|3112.37|3103.67|3112.54|3103.84|3113.32|3104.62|3112.29|3103.59|37
1628377860000|2021-08-07 23:11:00|3112.52|3103.82|3112.21|3103.51|3113.87|3105.17|3112.21|3103.51|30
1628377870000|2021-08-07 23:11:10|3111.99|3103.29|3109.64|3100.94|3112.31|3103.61|3109.36|3100.66|38
1628377880000|2021-08-07 23:11:20|3109.57|3100.87|3111.4|3102.7|3111.43|3102.73|3109.02|3100.32|36
1628377890000|2021-08-07 23:11:30|3111.37|3102.67|3109.17|3100.47|3112.59|3103.89|3108.92|3100.22|40
1628377900000|2021-08-07 23:11:40|3109.29|3100.59|3109.48|3100.78|3109.7|3101|3108.54|3099.84|37
1628377910000|2021-08-07 23:11:50|3109.53|3100.83|3108.47|3099.77|3109.7|3101|3108.16|3099.46|36
1628377920000|2021-08-07 23:12:00|3108.39|3099.69|3105.29|3096.59|3108.79|3100.09|3104.84|3096.14|40
1628377930000|2021-08-07 23:12:10|3105.22|3096.52|3102.32|3093.62|3105.22|3096.52|3102.16|3093.46|38
1628377940000|2021-08-07 23:12:20|3103.43|3094.73|3102.1|3093.4|3103.52|3094.82|3101.95|3093.25|29
1628377950000|2021-08-07 23:12:30|3102.09|3093.39|3104.77|3096.07|3105.67|3096.97|3102|3093.3|35
1628377960000|2021-08-07 23:12:40|3104.91|3096.21|3106.22|3097.52|3106.33|3097.63|3104.76|3096.06|38
1628377970000|2021-08-07 23:12:50|3106.16|3097.46|3107.81|3099.11|3107.83|3099.13|3106.16|3097.46|32
1628377980000|2021-08-07 23:13:00|3107.82|3099.12|3108.89|3100.19|3108.89|3100.19|3107.58|3098.88|35
1628377990000|2021-08-07 23:13:10|3108.77|3100.07|3109.42|3100.72|3109.79|3101.09|3108.77|3100.07|34
1628378000000|2021-08-07 23:13:20|3109.43|3100.73|3108.64|3099.94|3111.17|3102.47|3108.57|3099.87|36
1628378010000|2021-08-07 23:13:30|3109.06|3100.36|3110.15|3101.45|3110.15|3101.45|3109.06|3100.36|38
1628378020000|2021-08-07 23:13:40|3110.27|3101.57|3109.32|3100.62|3111.32|3102.62|3109.32|3100.62|32
1628378030000|2021-08-07 23:13:50|3109.33|3100.63|3110.18|3101.48|3110.49|3101.79|3109.1|3100.4|28
1628378040000|2021-08-07 23:14:00|3110.38|3101.68|3110.17|3101.47|3110.75|3102.05|3110.17|3101.47|28
1628378050000|2021-08-07 23:14:10|3110.31|3101.61|3108.37|3099.67|3110.32|3101.62|3108.37|3099.67|32
1628378060000|2021-08-07 23:14:20|3108.3|3099.6|3109.13|3100.43|3109.73|3101.03|3108.3|3099.6|37
1628378070000|2021-08-07 23:14:30|3109.03|3100.33|3109.32|3100.62|3109.81|3101.11|3109.03|3100.33|24
1628378080000|2021-08-07 23:14:40|3109.33|3100.63|3109.66|3100.96|3109.74|3101.04|3108.8|3100.1|30
1628378090000|2021-08-07 23:14:50|3109.6|3100.9|3110.43|3101.73|3110.53|3101.83|3109.53|3100.83|37
1628378100000|2021-08-07 23:15:00|3110.35|3101.65|3109.67|3100.97|3111.36|3102.66|3109.67|3100.97|38
1628378110000|2021-08-07 23:15:10|3109.72|3101.02|3109.96|3101.26|3110.5|3101.8|3109.06|3100.36|34
1628378120000|2021-08-07 23:15:20|3109.91|3101.21|3109.22|3100.52|3110.54|3101.84|3109.08|3100.38|40
1628378130000|2021-08-07 23:15:30|3109.23|3100.53|3108.55|3099.85|3109.96|3101.26|3108.19|3099.49|36
1628378140000|2021-08-07 23:15:40|3108.54|3099.84|3107.33|3098.63|3108.54|3099.84|3107.33|3098.63|37
1628378150000|2021-08-07 23:15:50|3107.25|3098.55|3106.05|3097.35|3107.25|3098.55|3105.56|3096.86|35
1628378160000|2021-08-07 23:16:00|3105.93|3097.23|3106.82|3098.12|3107.3|3098.6|3105.93|3097.23|38
1628378170000|2021-08-07 23:16:10|3106.83|3098.13|3105.61|3096.91|3106.87|3098.17|3105.61|3096.91|38
1628378180000|2021-08-07 23:16:20|3105.62|3096.92|3105.62|3096.92|3106.34|3097.64|3105.43|3096.73|35
1628378190000|2021-08-07 23:16:30|3105.65|3096.95|3106.01|3097.31|3106.25|3097.55|3105.62|3096.92|35
1628378200000|2021-08-07 23:16:40|3105.94|3097.24|3106.85|3098.15|3106.85|3098.15|3105.68|3096.98|37
1628378210000|2021-08-07 23:16:50|3106.58|3097.88|3105.72|3097.02|3106.61|3097.91|3105.56|3096.86|19
1628378220000|2021-08-07 23:17:00|3105.91|3097.21|3104.75|3096.05|3105.95|3097.25|3104.75|3096.05|29
1628378230000|2021-08-07 23:17:10|3104.88|3096.18|3105.21|3096.51|3105.56|3096.86|3104.75|3096.05|32
1628378240000|2021-08-07 23:17:20|3105.25|3096.55|3105.28|3096.58|3105.28|3096.58|3105.09|3096.39|22
1628378250000|2021-08-07 23:17:30|3105.43|3096.73|3105.46|3096.76|3105.52|3096.82|3105.01|3096.31|30
1628378260000|2021-08-07 23:17:40|3105.53|3096.83|3106.6|3097.9|3106.6|3097.9|3105.32|3096.62|33
1628378270000|2021-08-07 23:17:50|3106.45|3097.75|3106.49|3097.79|3106.51|3097.81|3106.03|3097.33|30
1628378280000|2021-08-07 23:18:00|3106.44|3097.74|3108.19|3099.49|3108.2|3099.5|3106.4|3097.7|34
1628378290000|2021-08-07 23:18:10|3108.26|3099.56|3108.28|3099.58|3108.31|3099.61|3107.54|3098.84|29
1628378300000|2021-08-07 23:18:20|3108.32|3099.62|3108.14|3099.44|3108.57|3099.87|3108.02|3099.32|32
1628378310000|2021-08-07 23:18:30|3108.11|3099.41|3108.7|3100|3108.7|3100|3108.02|3099.32|21
1628378320000|2021-08-07 23:18:40|3108.73|3100.03|3109.26|3100.56|3109.4|3100.7|3108.53|3099.83|26
1628378330000|2021-08-07 23:18:50|3109.23|3100.53|3109.34|3100.64|3109.51|3100.81|3108.83|3100.13|28
1628378340000|2021-08-07 23:19:00|3109.49|3100.79|3111.99|3103.29|3112.52|3103.82|3109.38|3100.68|36
1628378350000|2021-08-07 23:19:10|3111.96|3103.26|3111.02|3102.32|3112.92|3104.22|3111.02|3102.32|40
1628378360000|2021-08-07 23:19:20|3111.07|3102.37|3112.16|3103.46|3112.38|3103.68|3111.07|3102.37|38
1628378370000|2021-08-07 23:19:30|3112.19|3103.49|3112.48|3103.78|3113.02|3104.32|3112.19|3103.49|35
1628378380000|2021-08-07 23:19:40|3112.53|3103.83|3113.17|3104.47|3113.18|3104.48|3112.07|3103.37|35
1628378390000|2021-08-07 23:19:50|3113.15|3104.45|3114.9|3106.2|3114.91|3106.21|3113|3104.3|36
1628378400000|2021-08-07 23:20:00|3114.94|3106.24|3116.63|3107.93|3117.29|3108.59|3114.94|3106.24|39
1628378410000|2021-08-07 23:20:10|3116.89|3108.19|3117.29|3108.59|3118.74|3110.04|3116.53|3107.83|37
1628378420000|2021-08-07 23:20:20|3118.35|3109.65|3121.04|3112.34|3121.04|3112.34|3118.35|3109.65|39
1628378430000|2021-08-07 23:20:30|3120.89|3112.19|3122.52|3113.82|3122.62|3113.92|3120.89|3112.19|36
1628378440000|2021-08-07 23:20:40|3122.47|3113.77|3122.11|3113.41|3123.59|3114.89|3122.11|3113.41|38
1628378450000|2021-08-07 23:20:50|3122.29|3113.59|3120.67|3111.97|3122.32|3113.62|3120.46|3111.76|37
1628378460000|2021-08-07 23:21:00|3120.54|3111.84|3121.38|3112.68|3122.08|3113.38|3120.48|3111.78|36
1628378470000|2021-08-07 23:21:10|3121.44|3112.74|3124.34|3115.64|3124.5|3115.8|3121.27|3112.57|38
1628378480000|2021-08-07 23:21:20|3124.38|3115.68|3125.02|3116.32|3125.02|3116.32|3124.2|3115.5|37
1628378490000|2021-08-07 23:21:30|3124.99|3116.29|3125.15|3116.45|3125.69|3116.99|3124.72|3116.02|38
1628378500000|2021-08-07 23:21:40|3125.17|3116.47|3125.66|3116.96|3126.12|3117.42|3124.83|3116.13|36
1628378510000|2021-08-07 23:21:50|3125.61|3116.91|3123.95|3115.25|3125.64|3116.94|3123.91|3115.21|39
1628378520000|2021-08-07 23:22:00|3123.96|3115.26|3124.42|3115.72|3124.42|3115.72|3122.64|3113.94|36
1628378530000|2021-08-07 23:22:10|3124.43|3115.73|3125.94|3117.24|3126.09|3117.39|3124.43|3115.73|35
1628378540000|2021-08-07 23:22:20|3125.91|3117.21|3124.03|3115.33|3125.91|3117.21|3123.35|3114.65|36
1628378550000|2021-08-07 23:22:30|3123.97|3115.27|3125.25|3116.55|3125.53|3116.83|3123.84|3115.14|34
1628378560000|2021-08-07 23:22:40|3125.32|3116.62|3124.91|3116.21|3125.4|3116.7|3124.64|3115.94|33
1628378570000|2021-08-07 23:22:50|3124.96|3116.26|3125.05|3116.35|3125.52|3116.82|3124.8|3116.1|36
1628378580000|2021-08-07 23:23:00|3124.88|3116.18|3125.69|3116.99|3126.02|3117.32|3123.73|3115.03|36
1628378590000|2021-08-07 23:23:10|3125.72|3117.02|3126.16|3117.46|3126.18|3117.48|3125.01|3116.31|36
1628378600000|2021-08-07 23:23:20|3126.15|3117.45|3126.91|3118.21|3127|3118.3|3125.73|3117.03|40
1628378610000|2021-08-07 23:23:30|3126.92|3118.22|3125.78|3117.08|3127.11|3118.41|3125.78|3117.08|33
1628378620000|2021-08-07 23:23:40|3126.06|3117.36|3128.08|3119.38|3128.53|3119.83|3126.06|3117.36|35
1628378630000|2021-08-07 23:23:50|3128.38|3119.68|3129.12|3120.42|3129.17|3120.47|3127.36|3118.66|37
1628378640000|2021-08-07 23:24:00|3129.08|3120.38|3129.19|3120.49|3129.47|3120.77|3127.57|3118.87|38
1628378650000|2021-08-07 23:24:10|3129.12|3120.42|3127.98|3119.28|3129.38|3120.68|3127.79|3119.09|33
1628378660000|2021-08-07 23:24:20|3128.4|3119.7|3125.96|3117.26|3128.44|3119.74|3125.89|3117.19|37
1628378670000|2021-08-07 23:24:30|3125.98|3117.28|3126.23|3117.53|3126.53|3117.83|3125.96|3117.26|34
1628378680000|2021-08-07 23:24:40|3126.11|3117.41|3126.06|3117.36|3126.32|3117.62|3125.7|3117|25
1628378690000|2021-08-07 23:24:50|3126.01|3117.31|3125.89|3117.19|3126.31|3117.61|3125.89|3117.19|29
1628378700000|2021-08-07 23:25:00|3125.87|3117.17|3125.95|3117.25|3126.9|3118.2|3125.71|3117.01|27
1628378710000|2021-08-07 23:25:10|3125.96|3117.26|3125.9|3117.2|3126.76|3118.06|3125.9|3117.2|32
1628378720000|2021-08-07 23:25:20|3125.85|3117.15|3124.58|3115.88|3126.09|3117.39|3124.35|3115.65|36
1628378730000|2021-08-07 23:25:30|3124.42|3115.72|3120.59|3111.89|3124.42|3115.72|3120.59|3111.89|37
1628378740000|2021-08-07 23:25:40|3120.61|3111.91|3121.31|3112.61|3122.08|3113.38|3120.61|3111.91|33
1628378750000|2021-08-07 23:25:50|3121.23|3112.53|3120.79|3112.09|3121.32|3112.62|3120.46|3111.76|37
1628378760000|2021-08-07 23:26:00|3121.13|3112.43|3119.23|3110.53|3121.2|3112.5|3119.23|3110.53|36
1628378770000|2021-08-07 23:26:10|3119.35|3110.65|3120.5|3111.8|3120.5|3111.8|3118.83|3110.13|34
1628378780000|2021-08-07 23:26:20|3120.31|3111.61|3120.79|3112.09|3120.81|3112.11|3119.81|3111.11|31
1628378790000|2021-08-07 23:26:30|3120.8|3112.1|3121.5|3112.8|3121.5|3112.8|3120.08|3111.38|28
1628378800000|2021-08-07 23:26:40|3121.39|3112.69|3123.38|3114.68|3123.38|3114.68|3121.15|3112.45|38
1628378810000|2021-08-07 23:26:50|3123.15|3114.45|3124.84|3116.14|3124.84|3116.14|3122.74|3114.04|38
1628378820000|2021-08-07 23:27:00|3124.85|3116.15|3123.75|3115.05|3124.98|3116.28|3123.74|3115.04|36
1628378830000|2021-08-07 23:27:10|3123.8|3115.1|3123.5|3114.8|3123.8|3115.1|3122.61|3113.91|38
1628378840000|2021-08-07 23:27:20|3123.49|3114.79|3124.03|3115.33|3124.07|3115.37|3122.73|3114.03|38
1628378850000|2021-08-07 23:27:30|3124.06|3115.36|3124.07|3115.37|3124.28|3115.58|3123.94|3115.24|29
1628378860000|2021-08-07 23:27:40|3123.6|3114.9|3124.04|3115.34|3124.27|3115.57|3122.95|3114.25|30
1628378870000|2021-08-07 23:27:50|3123.88|3115.18|3124.05|3115.35|3124.05|3115.35|3122.67|3113.97|36
1628378880000|2021-08-07 23:28:00|3123.84|3115.14|3124.22|3115.52|3124.58|3115.88|3123.82|3115.12|32
1628378890000|2021-08-07 23:28:10|3124.19|3115.49|3124.32|3115.62|3124.46|3115.76|3123.27|3114.57|29
1628378900000|2021-08-07 23:28:20|3124.36|3115.66|3124.01|3115.31|3124.48|3115.78|3123.71|3115.01|31
1628378910000|2021-08-07 23:28:30|3124.07|3115.37|3123.92|3115.22|3124.24|3115.54|3123.75|3115.05|35
1628378920000|2021-08-07 23:28:40|3124.03|3115.33|3123.45|3114.75|3124.05|3115.35|3122.85|3114.15|35
1628378930000|2021-08-07 23:28:50|3123.46|3114.76|3122.04|3113.34|3123.53|3114.83|3121.92|3113.22|35
1628378940000|2021-08-07 23:29:00|3122.07|3113.37|3124|3115.3|3124.23|3115.53|3122.07|3113.37|38
1628378950000|2021-08-07 23:29:10|3124.1|3115.4|3122.71|3114.01|3124.1|3115.4|3122.64|3113.94|35
1628378960000|2021-08-07 23:29:20|3122.64|3113.94|3122.84|3114.14|3123.76|3115.06|3122.59|3113.89|34
1628378970000|2021-08-07 23:29:30|3122.82|3114.12|3122.63|3113.93|3123.21|3114.51|3122.56|3113.86|29
1628378980000|2021-08-07 23:29:40|3122.64|3113.94|3123.25|3114.55|3123.45|3114.75|3122.61|3113.91|31
1628378990000|2021-08-07 23:29:50|3123.15|3114.45|3121.63|3112.93|3123.44|3114.74|3121.28|3112.58|37
1628379000000|2021-08-07 23:30:00|3121.58|3112.88|3122.43|3113.73|3122.54|3113.84|3121.58|3112.88|34
1628379010000|2021-08-07 23:30:10|3122.44|3113.74|3122.81|3114.11|3122.99|3114.29|3122.33|3113.63|36
1628379020000|2021-08-07 23:30:20|3122.94|3114.24|3122.46|3113.76|3123.86|3115.16|3122.26|3113.56|40
1628379030000|2021-08-07 23:30:30|3122.4|3113.7|3122.3|3113.6|3122.49|3113.79|3122.11|3113.41|31
1628379040000|2021-08-07 23:30:40|3122.22|3113.52|3127.35|3118.65|3127.83|3119.13|3122.21|3113.51|36
1628379050000|2021-08-07 23:30:50|3127.32|3118.62|3131|3122.3|3131|3122.3|3126.98|3118.28|38
1628379060000|2021-08-07 23:31:00|3131.53|3122.83|3132.29|3123.59|3132.29|3123.59|3130.27|3121.57|37
1628379070000|2021-08-07 23:31:10|3132.19|3123.49|3136.12|3127.42|3136.28|3127.58|3132.19|3123.49|39
1628379080000|2021-08-07 23:31:20|3136.22|3127.52|3133.39|3124.69|3138.5|3129.8|3133.05|3124.35|40
1628379090000|2021-08-07 23:31:30|3133.69|3124.99|3130.26|3121.56|3133.9|3125.2|3130.26|3121.56|39
1628379100000|2021-08-07 23:31:40|3129.73|3121.03|3134.57|3125.87|3134.57|3125.87|3128.5|3119.8|39
1628379110000|2021-08-07 23:31:50|3134.59|3125.89|3133.48|3124.78|3135.99|3127.29|3133.48|3124.78|37
1628379120000|2021-08-07 23:32:00|3133.54|3124.84|3133.15|3124.45|3134.32|3125.62|3132.17|3123.47|40
1628379130000|2021-08-07 23:32:10|3133.07|3124.37|3133.09|3124.39|3133.68|3124.98|3133.07|3124.37|38
1628379140000|2021-08-07 23:32:20|3132.88|3124.18|3130.82|3122.12|3132.88|3124.18|3130.8|3122.1|38
1628379150000|2021-08-07 23:32:30|3130.83|3122.13|3131.14|3122.44|3131.53|3122.83|3130.7|3122|30
1628379160000|2021-08-07 23:32:40|3131.13|3122.43|3130.93|3122.23|3131.39|3122.69|3130.64|3121.94|28
1628379170000|2021-08-07 23:32:50|3130.68|3121.98|3130.83|3122.13|3131.37|3122.67|3130.65|3121.95|31
1628379180000|2021-08-07 23:33:00|3130.81|3122.11|3130.99|3122.29|3131.88|3123.18|3130.81|3122.11|32
1628379190000|2021-08-07 23:33:10|3130.89|3122.19|3132.16|3123.46|3132.57|3123.87|3130.89|3122.19|34
1628379200000|2021-08-07 23:33:20|3132.17|3123.47|3136.35|3127.65|3136.65|3127.95|3132.05|3123.35|36
1628379210000|2021-08-07 23:33:30|3136.25|3127.55|3138.57|3129.87|3138.61|3129.91|3133.67|3124.97|40
1628379220000|2021-08-07 23:33:40|3138.63|3129.93|3139.12|3130.42|3139.72|3131.02|3138.56|3129.86|39
1628379230000|2021-08-07 23:33:50|3139.25|3130.55|3141.8|3133.1|3141.8|3133.1|3139.05|3130.35|35
1628379240000|2021-08-07 23:34:00|3141.89|3133.19|3141.69|3132.99|3142.55|3133.85|3140.36|3131.66|39
1628379250000|2021-08-07 23:34:10|3141.59|3132.89|3139.68|3130.98|3142.26|3133.56|3139.59|3130.89|36
1628379260000|2021-08-07 23:34:20|3139.71|3131.01|3139.02|3130.32|3139.8|3131.1|3139|3130.3|36
1628379270000|2021-08-07 23:34:30|3139.03|3130.33|3138.13|3129.43|3139.24|3130.54|3138.13|3129.43|38
1628379280000|2021-08-07 23:34:40|3137.5|3128.8|3138.01|3129.31|3138.28|3129.58|3136.76|3128.06|40
1628379290000|2021-08-07 23:34:50|3137.91|3129.21|3138.5|3129.8|3138.71|3130.01|3137.29|3128.59|38
1628379300000|2021-08-07 23:35:00|3138.45|3129.75|3137.54|3128.84|3138.78|3130.08|3137.3|3128.6|38
1628379310000|2021-08-07 23:35:10|3137.66|3128.96|3138.14|3129.44|3138.14|3129.44|3137.34|3128.64|35
1628379320000|2021-08-07 23:35:20|3137.88|3129.18|3138.81|3130.11|3138.81|3130.11|3137.3|3128.6|37
1628379330000|2021-08-07 23:35:30|3138.65|3129.95|3138.76|3130.06|3138.82|3130.12|3138.4|3129.7|31
1628379340000|2021-08-07 23:35:40|3138.78|3130.08|3138.86|3130.16|3139.4|3130.7|3138.75|3130.05|30
1628379350000|2021-08-07 23:35:50|3138.99|3130.29|3139.04|3130.34|3139.21|3130.51|3137.96|3129.26|39
1628379360000|2021-08-07 23:36:00|3138.96|3130.26|3139.84|3131.14|3139.98|3131.28|3138.81|3130.11|35
1628379370000|2021-08-07 23:36:10|3139.85|3131.15|3139.3|3130.6|3140.07|3131.37|3139.03|3130.33|36
1628379380000|2021-08-07 23:36:20|3139.05|3130.35|3139.08|3130.38|3139.35|3130.65|3138.98|3130.28|39
1628379390000|2021-08-07 23:36:30|3139.09|3130.39|3138.98|3130.28|3139.36|3130.66|3138.98|3130.28|30
1628379400000|2021-08-07 23:36:40|3139.15|3130.45|3136.47|3127.77|3139.27|3130.57|3136.47|3127.77|31
1628379410000|2021-08-07 23:36:50|3136.46|3127.76|3135.95|3127.25|3136.71|3128.01|3134.46|3125.76|40
1628379420000|2021-08-07 23:37:00|3135.99|3127.29|3135.49|3126.79|3136.43|3127.73|3135.27|3126.57|35
1628379430000|2021-08-07 23:37:10|3135.48|3126.78|3134.79|3126.09|3135.48|3126.78|3133.52|3124.82|39
1628379440000|2021-08-07 23:37:20|3134.9|3126.2|3134.04|3125.34|3134.9|3126.2|3133.47|3124.77|39
1628379450000|2021-08-07 23:37:30|3133.86|3125.16|3131.83|3123.13|3134.26|3125.56|3131.46|3122.76|39
1628379460000|2021-08-07 23:37:40|3131.59|3122.89|3131.38|3122.68|3132.14|3123.44|3130.21|3121.51|38
1628379470000|2021-08-07 23:37:50|3131.33|3122.63|3131.44|3122.74|3131.89|3123.19|3131.13|3122.43|38
1628379480000|2021-08-07 23:38:00|3131.67|3122.97|3132.46|3123.76|3132.56|3123.86|3131.49|3122.79|33
1628379490000|2021-08-07 23:38:10|3132.09|3123.39|3132.22|3123.52|3132.53|3123.83|3131.78|3123.08|32
1628379500000|2021-08-07 23:38:20|3132.3|3123.6|3133.37|3124.67|3133.37|3124.67|3131.89|3123.19|31
1628379510000|2021-08-07 23:38:30|3133.27|3124.57|3134.87|3126.17|3134.87|3126.17|3133.27|3124.57|33
1628379520000|2021-08-07 23:38:40|3134.88|3126.18|3133.85|3125.15|3134.88|3126.18|3133.83|3125.13|31
1628379530000|2021-08-07 23:38:50|3133.83|3125.13|3134.26|3125.56|3134.39|3125.69|3133.83|3125.13|31
1628379540000|2021-08-07 23:39:00|3134.25|3125.55|3134.65|3125.95|3135|3126.3|3133.43|3124.73|37
1628379550000|2021-08-07 23:39:10|3134.83|3126.13|3134.44|3125.74|3134.93|3126.23|3133.2|3124.5|35
1628379560000|2021-08-07 23:39:20|3134.4|3125.7|3134.36|3125.66|3135.08|3126.38|3134.16|3125.46|35
1628379570000|2021-08-07 23:39:30|3134.5|3125.8|3134.67|3125.97|3134.88|3126.18|3134.22|3125.52|31
1628379580000|2021-08-07 23:39:40|3134.58|3125.88|3134.16|3125.46|3134.71|3126.01|3134.03|3125.33|33
1628379590000|2021-08-07 23:39:50|3134.5|3125.8|3134.59|3125.89|3134.65|3125.95|3134.25|3125.55|26
1628379600000|2021-08-07 23:40:00|3134.66|3125.96|3134.84|3126.14|3135.56|3126.86|3134.66|3125.96|34
1628379610000|2021-08-07 23:40:10|3134.31|3125.61|3134.2|3125.5|3134.67|3125.97|3134.13|3125.43|33
1628379620000|2021-08-07 23:40:20|3134.28|3125.58|3134.9|3126.2|3135.52|3126.82|3134.27|3125.57|34
1628379630000|2021-08-07 23:40:30|3135.08|3126.38|3134.91|3126.21|3135.45|3126.75|3134.35|3125.65|34
1628379640000|2021-08-07 23:40:40|3134.97|3126.27|3134.64|3125.94|3135.05|3126.35|3134.64|3125.94|32
1628379650000|2021-08-07 23:40:50|3134.85|3126.15|3134.85|3126.15|3135.29|3126.59|3134.78|3126.08|31
1628379660000|2021-08-07 23:41:00|3134.98|3126.28|3138.62|3129.92|3138.82|3130.12|3134.93|3126.23|34
1628379670000|2021-08-07 23:41:10|3138.56|3129.86|3150.54|3141.84|3150.79|3142.09|3138.56|3129.86|39
1628379680000|2021-08-07 23:41:20|3150.43|3141.73|3148.86|3140.16|3150.74|3142.04|3148.86|3140.16|39
1628379690000|2021-08-07 23:41:30|3148.89|3140.19|3148.78|3140.08|3149.58|3140.88|3148.11|3139.41|38
1628379700000|2021-08-07 23:41:40|3148.79|3140.09|3150.59|3141.89|3150.94|3142.24|3148.79|3140.09|37
1628379710000|2021-08-07 23:41:50|3150.74|3142.04|3150.39|3141.69|3150.74|3142.04|3150.04|3141.34|36
1628379720000|2021-08-07 23:42:00|3150.38|3141.68|3150.66|3141.96|3151.18|3142.48|3150.32|3141.62|34
1628379730000|2021-08-07 23:42:10|3150.65|3141.95|3149.56|3140.86|3150.65|3141.95|3149.32|3140.62|38
1628379740000|2021-08-07 23:42:20|3149.73|3141.03|3146.56|3137.86|3150.15|3141.45|3146.56|3137.86|38
1628379750000|2021-08-07 23:42:30|3146.23|3137.53|3145.82|3137.12|3146.93|3138.23|3145.24|3136.54|39
1628379760000|2021-08-07 23:42:40|3145.84|3137.14|3147.36|3138.66|3147.53|3138.83|3144.87|3136.17|39
1628379770000|2021-08-07 23:42:50|3147.48|3138.78|3146.12|3137.42|3147.67|3138.97|3146|3137.3|37
1628379780000|2021-08-07 23:43:00|3146.48|3137.78|3146.27|3137.57|3148.01|3139.31|3146.07|3137.37|39
1628379790000|2021-08-07 23:43:10|3146.31|3137.61|3147.7|3139|3147.7|3139|3146.31|3137.61|36
1628379800000|2021-08-07 23:43:20|3147.68|3138.98|3148.29|3139.59|3148.56|3139.86|3146.65|3137.95|36
1628379810000|2021-08-07 23:43:30|3147.76|3139.06|3151.18|3142.48|3151.24|3142.54|3147.44|3138.74|38
1628379820000|2021-08-07 23:43:40|3151.12|3142.42|3153.77|3145.07|3154.41|3145.71|3150.44|3141.74|37
1628379830000|2021-08-07 23:43:50|3153.81|3145.11|3154.37|3145.67|3154.42|3145.72|3153.2|3144.5|38
1628379840000|2021-08-07 23:44:00|3154.59|3145.89|3153.78|3145.08|3155.28|3146.58|3153.57|3144.87|36
1628379850000|2021-08-07 23:44:10|3153.82|3145.12|3154.82|3146.12|3154.93|3146.23|3153.76|3145.06|39
1628379860000|2021-08-07 23:44:20|3154.81|3146.11|3153.3|3144.6|3155.31|3146.61|3153.15|3144.45|38
1628379870000|2021-08-07 23:44:30|3153.39|3144.69|3148.6|3139.9|3153.44|3144.74|3147.55|3138.85|38
1628379880000|2021-08-07 23:44:40|3148.42|3139.72|3148.44|3139.74|3148.99|3140.29|3147.24|3138.54|38
1628379890000|2021-08-07 23:44:50|3148.45|3139.75|3154.95|3146.25|3155.34|3146.64|3148.45|3139.75|39
1628379900000|2021-08-07 23:45:00|3154.93|3146.23|3153.95|3145.25|3155.34|3146.64|3153.77|3145.07|34
1628379910000|2021-08-07 23:45:10|3154.42|3145.72|3153.82|3145.12|3154.87|3146.17|3153.73|3145.03|37
1628379920000|2021-08-07 23:45:20|3153.88|3145.18|3153.43|3144.73|3154.16|3145.46|3153.39|3144.69|40
1628379930000|2021-08-07 23:45:30|3153.42|3144.72|3153.06|3144.36|3153.6|3144.9|3152.86|3144.16|33
1628379940000|2021-08-07 23:45:40|3153.25|3144.55|3152.76|3144.06|3153.52|3144.82|3152.33|3143.63|36
1628379950000|2021-08-07 23:45:50|3152.6|3143.9|3148.08|3139.38|3152.6|3143.9|3146.85|3138.15|40
1628379960000|2021-08-07 23:46:00|3147.84|3139.14|3150.28|3141.58|3150.28|3141.58|3146.62|3137.92|37
1628379970000|2021-08-07 23:46:10|3150.52|3141.82|3155.1|3146.4|3155.15|3146.45|3150.43|3141.73|38
1628379980000|2021-08-07 23:46:20|3155.14|3146.44|3154.35|3145.65|3156.53|3147.83|3154.35|3145.65|36
1628379990000|2021-08-07 23:46:30|3154.3|3145.6|3155.47|3146.77|3156.7|3148|3154.3|3145.6|37
1628380000000|2021-08-07 23:46:40|3155.44|3146.74|3156.02|3147.32|3156.92|3148.22|3155.44|3146.74|40
1628380010000|2021-08-07 23:46:50|3155.83|3147.13|3155.59|3146.89|3156.67|3147.97|3155.36|3146.66|35
1628380020000|2021-08-07 23:47:00|3155.5|3146.8|3156.19|3147.49|3156.35|3147.65|3155.48|3146.78|34
1628380030000|2021-08-07 23:47:10|3156.23|3147.53|3155.49|3146.79|3156.23|3147.53|3155.49|3146.79|33
1628380040000|2021-08-07 23:47:20|3155.32|3146.62|3154.15|3145.45|3155.32|3146.62|3152.66|3143.96|37
1628380050000|2021-08-07 23:47:30|3154.21|3145.51|3154.89|3146.19|3154.99|3146.29|3153.89|3145.19|38
1628380060000|2021-08-07 23:47:40|3154.87|3146.17|3151.32|3142.62|3154.87|3146.17|3151.1|3142.4|38
1628380070000|2021-08-07 23:47:50|3151.33|3142.63|3153.67|3144.97|3154.18|3145.48|3151.33|3142.63|35
1628380080000|2021-08-07 23:48:00|3153.74|3145.04|3153.54|3144.84|3154.16|3145.46|3153.01|3144.31|36
1628380090000|2021-08-07 23:48:10|3153.5|3144.8|3153.36|3144.66|3154.91|3146.21|3153.32|3144.62|37
1628380100000|2021-08-07 23:48:20|3153.38|3144.68|3154.32|3145.62|3154.75|3146.05|3153.38|3144.68|38
1628380110000|2021-08-07 23:48:30|3154.42|3145.72|3154.37|3145.67|3154.81|3146.11|3154.19|3145.49|32
1628380120000|2021-08-07 23:48:40|3154.34|3145.64|3155.9|3147.2|3155.95|3147.25|3153.51|3144.81|38
1628380130000|2021-08-07 23:48:50|3156.15|3147.45|3156.93|3148.23|3156.93|3148.23|3155.45|3146.75|38
1628380140000|2021-08-07 23:49:00|3156.91|3148.21|3156.96|3148.26|3156.97|3148.27|3155.47|3146.77|39
1628380150000|2021-08-07 23:49:10|3156.88|3148.18|3157.45|3148.75|3157.45|3148.75|3155.96|3147.26|36
1628380160000|2021-08-07 23:49:20|3157.46|3148.76|3157.84|3149.14|3157.92|3149.22|3157.23|3148.53|35
1628380170000|2021-08-07 23:49:30|3157.85|3149.15|3159.11|3150.41|3159.68|3150.98|3157.85|3149.15|31
1628380180000|2021-08-07 23:49:40|3159.19|3150.49|3160.31|3151.61|3160.6|3151.9|3158.92|3150.22|36
1628380190000|2021-08-07 23:49:50|3160.67|3151.97|3159.04|3150.34|3161.08|3152.38|3158.95|3150.25|33
1628380200000|2021-08-07 23:50:00|3159.05|3150.35|3161.41|3152.71|3161.46|3152.76|3159.03|3150.33|35
1628380210000|2021-08-07 23:50:10|3161.42|3152.72|3162.73|3154.03|3162.73|3154.03|3160.58|3151.88|33
1628380220000|2021-08-07 23:50:20|3162.64|3153.94|3162.98|3154.28|3163.09|3154.39|3161.97|3153.27|26
1628380230000|2021-08-07 23:50:30|3163.02|3154.32|3162.48|3153.78|3163.24|3154.54|3161.9|3153.2|21
1628380240000|2021-08-07 23:50:40|3162.47|3153.77|3162.55|3153.85|3163.34|3154.64|3162.29|3153.59|27
1628380250000|2021-08-07 23:50:50|3162.95|3154.25|3162.77|3154.07|3163.4|3154.7|3162.6|3153.9|28
1628380260000|2021-08-07 23:51:00|3162.74|3154.04|3162.85|3154.15|3163.37|3154.67|3162.29|3153.59|23
1628380270000|2021-08-07 23:51:10|3163.28|3154.58|3163.65|3154.95|3163.77|3155.07|3163.28|3154.58|21
1628380280000|2021-08-07 23:51:20|3163.69|3154.99|3163.72|3155.02|3163.74|3155.04|3163.69|3154.99|25
1628380290000|2021-08-07 23:51:30|3163.7|3155|3165.17|3156.47|3165.17|3156.47|3163.5|3154.8|34
1628380300000|2021-08-07 23:51:40|3165.19|3156.49|3165.58|3156.88|3166.36|3157.66|3165.19|3156.49|32
1628380310000|2021-08-07 23:51:50|3165.7|3157|3167.22|3158.52|3167.35|3158.65|3165.7|3157|34
1628380320000|2021-08-07 23:52:00|3167.49|3158.79|3167.75|3159.05|3167.77|3159.07|3165.4|3156.7|37
1628380330000|2021-08-07 23:52:10|3167.79|3159.09|3171.06|3162.36|3171.4|3162.7|3167.79|3159.09|34
1628380340000|2021-08-07 23:52:20|3171.09|3162.39|3170.55|3161.85|3171.09|3162.39|3167.63|3158.93|35
1628380350000|2021-08-07 23:52:30|3170.33|3161.63|3172.74|3164.04|3172.74|3164.04|3170.05|3161.35|36
1628380360000|2021-08-07 23:52:40|3172.68|3163.98|3171.01|3162.31|3172.78|3164.08|3171.01|3162.31|37
1628380370000|2021-08-07 23:52:50|3170.97|3162.27|3168.22|3159.52|3170.97|3162.27|3167.85|3159.15|39
1628380380000|2021-08-07 23:53:00|3167.86|3159.16|3170.98|3162.28|3170.98|3162.28|3167.3|3158.6|40
1628380390000|2021-08-07 23:53:10|3170.93|3162.23|3172.47|3163.77|3172.63|3163.93|3170.93|3162.23|39
1628380400000|2021-08-07 23:53:20|3172.48|3163.78|3172.63|3163.93|3172.91|3164.21|3171.11|3162.41|38
1628380410000|2021-08-07 23:53:30|3172.62|3163.92|3173.56|3164.86|3173.57|3164.87|3172.31|3163.61|39
1628380420000|2021-08-07 23:53:40|3173.54|3164.84|3174.38|3165.68|3174.38|3165.68|3173.03|3164.33|34
1628380430000|2021-08-07 23:53:50|3174.39|3165.69|3173.26|3164.56|3174.98|3166.28|3173.21|3164.51|39
1628380440000|2021-08-07 23:54:00|3173.33|3164.63|3171.19|3162.49|3173.61|3164.91|3171.19|3162.49|38
1628380450000|2021-08-07 23:54:10|3170.76|3162.06|3174.01|3165.31|3174.01|3165.31|3170.56|3161.86|38
1628380460000|2021-08-07 23:54:20|3174.28|3165.58|3174.71|3166.01|3174.93|3166.23|3174.28|3165.58|32
1628380470000|2021-08-07 23:54:30|3174.81|3166.11|3174.52|3165.82|3174.82|3166.12|3174.32|3165.62|29
1628380480000|2021-08-07 23:54:40|3174.33|3165.63|3174.25|3165.55|3174.85|3166.15|3174.1|3165.4|32
1628380490000|2021-08-07 23:54:50|3174.27|3165.57|3172.09|3163.39|3174.71|3166.01|3171.99|3163.29|36
1628380500000|2021-08-07 23:55:00|3172.13|3163.43|3167.74|3159.04|3172.46|3163.76|3167.57|3158.87|39
1628380510000|2021-08-07 23:55:10|3168.17|3159.47|3162.82|3154.12|3168.27|3159.57|3162.8|3154.1|40
1628380520000|2021-08-07 23:55:20|3162.79|3154.09|3165.08|3156.38|3165.78|3157.08|3162.6|3153.9|40
1628380530000|2021-08-07 23:55:30|3165.16|3156.46|3165.67|3156.97|3167.14|3158.44|3163.8|3155.1|38
1628380540000|2021-08-07 23:55:40|3165.73|3157.03|3170.03|3161.33|3170.03|3161.33|3165.66|3156.96|38
1628380550000|2021-08-07 23:55:50|3170.09|3161.39|3170.32|3161.62|3170.6|3161.9|3169.41|3160.71|39
1628380560000|2021-08-07 23:56:00|3170.37|3161.67|3169.04|3160.34|3170.41|3161.71|3168|3159.3|36
1628380570000|2021-08-07 23:56:10|3169|3160.3|3167.27|3158.57|3169|3160.3|3167.27|3158.57|39
1628380580000|2021-08-07 23:56:20|3167.21|3158.51|3167.17|3158.47|3168.17|3159.47|3166.66|3157.96|38
1628380590000|2021-08-07 23:56:30|3167.1|3158.4|3168.67|3159.97|3168.7|3160|3167.1|3158.4|38
1628380600000|2021-08-07 23:56:40|3168.79|3160.09|3171.12|3162.42|3171.15|3162.45|3168.79|3160.09|36
1628380610000|2021-08-07 23:56:50|3171.18|3162.48|3171.49|3162.79|3171.75|3163.05|3170.83|3162.13|37
1628380620000|2021-08-07 23:57:00|3171.29|3162.59|3172.11|3163.41|3172.56|3163.86|3170.43|3161.73|36
1628380630000|2021-08-07 23:57:10|3171.88|3163.18|3172.43|3163.73|3172.5|3163.8|3170.66|3161.96|34
1628380640000|2021-08-07 23:57:20|3172.35|3163.65|3169.83|3161.13|3172.35|3163.65|3169.83|3161.13|38
1628380650000|2021-08-07 23:57:30|3169.67|3160.97|3170.55|3161.85|3171.23|3162.53|3169.29|3160.59|37
1628380660000|2021-08-07 23:57:40|3170.4|3161.7|3169.66|3160.96|3170.6|3161.9|3169.19|3160.49|38
1628380670000|2021-08-07 23:57:50|3169.63|3160.93|3169.12|3160.42|3169.75|3161.05|3168.34|3159.64|39
1628380680000|2021-08-07 23:58:00|3169.72|3161.02|3166.53|3157.83|3169.91|3161.21|3165.69|3156.99|40
1628380690000|2021-08-07 23:58:10|3167|3158.3|3166.64|3157.94|3168.42|3159.72|3166.62|3157.92|38
1628380700000|2021-08-07 23:58:20|3166.79|3158.09|3165.46|3156.76|3167.29|3158.59|3165.43|3156.73|33
1628380710000|2021-08-07 23:58:30|3165.45|3156.75|3161.83|3153.13|3165.47|3156.77|3161.83|3153.13|34
1628380720000|2021-08-07 23:58:40|3161.82|3153.12|3161.89|3153.19|3162.18|3153.48|3160.43|3151.73|38
1628380730000|2021-08-07 23:58:50|3161.86|3153.16|3160.51|3151.81|3161.86|3153.16|3159.75|3151.05|35
1628380740000|2021-08-07 23:59:00|3160.48|3151.78|3161.39|3152.69|3161.4|3152.7|3159.54|3150.84|40
1628380750000|2021-08-07 23:59:10|3161.71|3153.01|3166.15|3157.45|3166.15|3157.45|3161.71|3153.01|36
1628380760000|2021-08-07 23:59:20|3166.19|3157.49|3168.34|3159.64|3168.34|3159.64|3165.61|3156.91|39
1628380770000|2021-08-07 23:59:30|3168.4|3159.7|3166.58|3157.88|3169.08|3160.38|3166.58|3157.88|37
1628380780000|2021-08-07 23:59:40|3166.59|3157.89|3166.84|3158.14|3167.06|3158.36|3166.38|3157.68|37
1628380790000|2021-08-07 23:59:50|3166.74|3158.04|3165.82|3157.12|3166.74|3158.04|3165.44|3156.74|34
1628380800000|2021-08-08 00:00:00|3165.83|3157.13|3166.17|3157.47|3166.2|3157.5|3165.74|3157.04|28
1628380810000|2021-08-08 00:00:10|3166.05|3157.35|3164.37|3155.67|3166.05|3157.35|3164.13|3155.43|38
1628380820000|2021-08-08 00:00:20|3164.32|3155.62|3164.92|3156.22|3165.38|3156.68|3164.21|3155.51|36
1628380830000|2021-08-08 00:00:30|3164.39|3155.69|3156.6|3147.9|3164.39|3155.69|3156.6|3147.9|40
1628380840000|2021-08-08 00:00:40|3156.46|3147.76|3154.95|3146.25|3159.02|3150.32|3154.95|3146.25|40
1628380850000|2021-08-08 00:00:50|3155.28|3146.58|3152.24|3143.54|3155.28|3146.58|3151.85|3143.15|39
1628380860000|2021-08-08 00:01:00|3152.72|3144.02|3150.81|3142.11|3153.15|3144.45|3148.82|3140.12|39
1628380870000|2021-08-08 00:01:10|3150.4|3141.7|3150.16|3141.46|3150.4|3141.7|3147.6|3138.9|39
1628380880000|2021-08-08 00:01:20|3150.24|3141.54|3148.01|3139.31|3150.28|3141.58|3147.32|3138.62|39
1628380890000|2021-08-08 00:01:30|3148.02|3139.32|3145.07|3136.37|3148.02|3139.32|3143.39|3134.69|40
1628380900000|2021-08-08 00:01:40|3146.38|3137.68|3148.65|3139.95|3148.65|3139.95|3146.38|3137.68|38
1628380910000|2021-08-08 00:01:50|3149.87|3141.17|3154.33|3145.63|3154.4|3145.7|3149.87|3141.17|37
1628380920000|2021-08-08 00:02:00|3154.36|3145.66|3156.41|3147.71|3156.87|3148.17|3152.06|3143.36|39
1628380930000|2021-08-08 00:02:10|3155.41|3146.71|3150.2|3141.5|3156.58|3147.88|3149.22|3140.52|40
1628380940000|2021-08-08 00:02:20|3149.72|3141.02|3153.45|3144.75|3153.94|3145.24|3145.76|3137.06|40
1628380950000|2021-08-08 00:02:30|3153.4|3144.7|3149.61|3140.91|3154.09|3145.39|3148.14|3139.44|39
1628380960000|2021-08-08 00:02:40|3149.29|3140.59|3148.65|3139.95|3149.92|3141.22|3147.5|3138.8|39
1628380970000|2021-08-08 00:02:50|3148.59|3139.89|3148.5|3139.8|3150.19|3141.49|3147.83|3139.13|39
1628380980000|2021-08-08 00:03:00|3149.01|3140.31|3154.43|3145.73|3154.43|3145.73|3149.01|3140.31|40
1628380990000|2021-08-08 00:03:10|3154.4|3145.7|3154.87|3146.17|3155.18|3146.48|3153.94|3145.24|38
1628381000000|2021-08-08 00:03:20|3155.03|3146.33|3155.07|3146.37|3156.26|3147.56|3154.8|3146.1|38
1628381010000|2021-08-08 00:03:30|3156.19|3147.49|3153.2|3144.5|3158.09|3149.39|3153.2|3144.5|37
1628381020000|2021-08-08 00:03:40|3153.26|3144.56|3152.81|3144.11|3154.53|3145.83|3152.6|3143.9|39
1628381030000|2021-08-08 00:03:50|3152.75|3144.05|3156.22|3147.52|3156.22|3147.52|3152.72|3144.02|38
1628381040000|2021-08-08 00:04:00|3156.21|3147.51|3159.57|3150.87|3159.57|3150.87|3156.21|3147.51|35
1628381050000|2021-08-08 00:04:10|3159.49|3150.79|3161.05|3152.35|3162.38|3153.68|3159.06|3150.36|38
1628381060000|2021-08-08 00:04:20|3161|3152.3|3158.67|3149.97|3162.72|3154.02|3158.63|3149.93|39
1628381070000|2021-08-08 00:04:30|3158.48|3149.78|3162.07|3153.37|3162.18|3153.48|3158.27|3149.57|39
1628381080000|2021-08-08 00:04:40|3162.02|3153.32|3166.99|3158.29|3166.99|3158.29|3162.01|3153.31|40
1628381090000|2021-08-08 00:04:50|3167.01|3158.31|3169.03|3160.33|3170.47|3161.77|3167.01|3158.31|40
1628381100000|2021-08-08 00:05:00|3168.85|3160.15|3173.12|3164.42|3173.81|3165.11|3168.85|3160.15|40
1628381110000|2021-08-08 00:05:10|3172.92|3164.22|3174.43|3165.73|3174.43|3165.73|3172.34|3163.64|37
1628381120000|2021-08-08 00:05:20|3174.45|3165.75|3170.88|3162.18|3174.59|3165.89|3170.75|3162.05|36
1628381130000|2021-08-08 00:05:30|3170.92|3162.22|3170.91|3162.21|3172.23|3163.53|3170.5|3161.8|39
1628381140000|2021-08-08 00:05:40|3171|3162.3|3169.97|3161.27|3171.16|3162.46|3168.67|3159.97|36
1628381150000|2021-08-08 00:05:50|3169.82|3161.12|3169.22|3160.52|3170.91|3162.21|3168.58|3159.88|40
1628381160000|2021-08-08 00:06:00|3168.8|3160.1|3165.87|3157.17|3168.82|3160.12|3165.26|3156.56|39
1628381170000|2021-08-08 00:06:10|3166.04|3157.34|3166.25|3157.55|3166.4|3157.7|3164.57|3155.87|39
1628381180000|2021-08-08 00:06:20|3166.11|3157.41|3165.86|3157.16|3166.24|3157.54|3165.16|3156.46|36
1628381190000|2021-08-08 00:06:30|3165.88|3157.18|3161.18|3152.48|3165.88|3157.18|3161.18|3152.48|38
1628381200000|2021-08-08 00:06:40|3161.12|3152.42|3165.03|3156.33|3165.56|3156.86|3160.76|3152.06|39
1628381210000|2021-08-08 00:06:50|3165.15|3156.45|3163.27|3154.57|3165.73|3157.03|3162.7|3154|40
1628381220000|2021-08-08 00:07:00|3163.2|3154.5|3161.07|3152.37|3163.2|3154.5|3161|3152.3|38
1628381230000|2021-08-08 00:07:10|3161.03|3152.33|3158.94|3150.24|3161.86|3153.16|3158.68|3149.98|37
1628381240000|2021-08-08 00:07:20|3159.03|3150.33|3156.81|3148.11|3159.82|3151.12|3156.62|3147.92|39
1628381250000|2021-08-08 00:07:30|3156.83|3148.13|3156.74|3148.04|3157.14|3148.44|3154.97|3146.27|40
1628381260000|2021-08-08 00:07:40|3156.73|3148.03|3157.25|3148.55|3157.45|3148.75|3155.03|3146.33|39
1628381270000|2021-08-08 00:07:50|3157.23|3148.53|3155.93|3147.23|3158.58|3149.88|3155.93|3147.23|38
1628381280000|2021-08-08 00:08:00|3155.79|3147.09|3158.1|3149.4|3158.1|3149.4|3155.67|3146.97|37
1628381290000|2021-08-08 00:08:10|3158.05|3149.35|3159.8|3151.1|3160.48|3151.78|3158.05|3149.35|34
1628381300000|2021-08-08 00:08:20|3159.77|3151.07|3161.7|3153|3161.77|3153.07|3159.11|3150.41|40
1628381310000|2021-08-08 00:08:30|3161.83|3153.13|3160.99|3152.29|3162.92|3154.22|3160.96|3152.26|37
1628381320000|2021-08-08 00:08:40|3161.11|3152.41|3161.25|3152.55|3162.18|3153.48|3160.86|3152.16|37
1628381330000|2021-08-08 00:08:50|3161.23|3152.53|3158.12|3149.42|3161.44|3152.74|3158.12|3149.42|34
1628381340000|2021-08-08 00:09:00|3158.28|3149.58|3160.39|3151.69|3160.7|3152|3158.28|3149.58|37
1628381350000|2021-08-08 00:09:10|3160.41|3151.71|3160.95|3152.25|3161.94|3153.24|3160.2|3151.5|38
1628381360000|2021-08-08 00:09:20|3160.99|3152.29|3162.25|3153.55|3162.35|3153.65|3160.99|3152.29|38
1628381370000|2021-08-08 00:09:30|3162.29|3153.59|3162.31|3153.61|3162.43|3153.73|3161.8|3153.1|36
1628381380000|2021-08-08 00:09:40|3162.41|3153.71|3162.48|3153.78|3163.62|3154.92|3162.32|3153.62|37
1628381390000|2021-08-08 00:09:50|3162.45|3153.75|3164.19|3155.49|3165.44|3156.74|3162.45|3153.75|36
1628381400000|2021-08-08 00:10:00|3164.3|3155.6|3164.61|3155.91|3165.63|3156.93|3164.3|3155.6|39
1628381410000|2021-08-08 00:10:10|3164.49|3155.79|3162.93|3154.23|3164.76|3156.06|3162.6|3153.9|38
1628381420000|2021-08-08 00:10:20|3162.91|3154.21|3165.34|3156.64|3165.5|3156.8|3162.91|3154.21|37
1628381430000|2021-08-08 00:10:30|3165.42|3156.72|3165.38|3156.68|3165.44|3156.74|3164.45|3155.75|37
1628381440000|2021-08-08 00:10:40|3165.41|3156.71|3166.91|3158.21|3166.91|3158.21|3165.29|3156.59|35
1628381450000|2021-08-08 00:10:50|3166.85|3158.15|3167.29|3158.59|3167.48|3158.78|3166|3157.3|38
1628381460000|2021-08-08 00:11:00|3167.24|3158.54|3166.82|3158.12|3167.28|3158.58|3165.58|3156.88|34
1628381470000|2021-08-08 00:11:10|3166.87|3158.17|3167.67|3158.97|3168.52|3159.82|3166.87|3158.17|37
1628381480000|2021-08-08 00:11:20|3167.69|3158.99|3171.15|3162.45|3171.18|3162.48|3167.67|3158.97|39
1628381490000|2021-08-08 00:11:30|3171.21|3162.51|3172.14|3163.44|3172.39|3163.69|3171.21|3162.51|39
1628381500000|2021-08-08 00:11:40|3172.18|3163.48|3173.94|3165.24|3174.36|3165.66|3172.17|3163.47|40
1628381510000|2021-08-08 00:11:50|3173.91|3165.21|3174.46|3165.76|3174.75|3166.05|3172.13|3163.43|38
1628381520000|2021-08-08 00:12:00|3174.45|3165.75|3173.23|3164.53|3174.51|3165.81|3172.64|3163.94|37
1628381530000|2021-08-08 00:12:10|3172.95|3164.25|3169.19|3160.49|3172.95|3164.25|3169.1|3160.4|39
1628381540000|2021-08-08 00:12:20|3169.36|3160.66|3170.2|3161.5|3170.33|3161.63|3169.36|3160.66|37
1628381550000|2021-08-08 00:12:30|3170.1|3161.4|3170.65|3161.95|3170.75|3162.05|3169.42|3160.72|40
1628381560000|2021-08-08 00:12:40|3170.77|3162.07|3173.67|3164.97|3173.85|3165.15|3170.77|3162.07|39
1628381570000|2021-08-08 00:12:50|3173.82|3165.12|3173.18|3164.48|3174.18|3165.48|3173.02|3164.32|37
1628381580000|2021-08-08 00:13:00|3173.24|3164.54|3174.57|3165.87|3174.57|3165.87|3173.24|3164.54|27
1628381590000|2021-08-08 00:13:10|3174.49|3165.79|3174.66|3165.96|3175.01|3166.31|3173.51|3164.81|38
1628381600000|2021-08-08 00:13:20|3174.78|3166.08|3174.93|3166.23|3177.39|3168.69|3174.63|3165.93|38
1628381610000|2021-08-08 00:13:30|3175.11|3166.41|3173.24|3164.54|3175.24|3166.54|3173.24|3164.54|39
1628381620000|2021-08-08 00:13:40|3173.29|3164.59|3172.88|3164.18|3173.37|3164.67|3170.24|3161.54|37
1628381630000|2021-08-08 00:13:50|3172.9|3164.2|3175.28|3166.58|3175.28|3166.58|3172.9|3164.2|40
1628381640000|2021-08-08 00:14:00|3175.27|3166.57|3173.06|3164.36|3175.27|3166.57|3172.64|3163.94|37
1628381650000|2021-08-08 00:14:10|3173.09|3164.39|3172.89|3164.19|3174.21|3165.51|3172.5|3163.8|39
1628381660000|2021-08-08 00:14:20|3172.91|3164.21|3170.95|3162.25|3173.06|3164.36|3170.95|3162.25|36
1628381670000|2021-08-08 00:14:30|3171.07|3162.37|3170.5|3161.8|3171.78|3163.08|3170.44|3161.74|40
1628381680000|2021-08-08 00:14:40|3170.45|3161.75|3167.15|3158.45|3170.67|3161.97|3167.04|3158.34|37
1628381690000|2021-08-08 00:14:50|3167.13|3158.43|3166.22|3157.52|3168.34|3159.64|3166.13|3157.43|40
1628381700000|2021-08-08 00:15:00|3165.97|3157.27|3161.97|3153.27|3165.97|3157.27|3161.97|3153.27|37
1628381710000|2021-08-08 00:15:10|3161.98|3153.28|3158.65|3149.95|3161.98|3153.28|3158.65|3149.95|37
1628381720000|2021-08-08 00:15:20|3158.25|3149.55|3154.16|3145.46|3158.25|3149.55|3151.9|3143.2|40
1628381730000|2021-08-08 00:15:30|3154.29|3145.59|3154.25|3145.55|3154.91|3146.21|3153.57|3144.87|40
1628381740000|2021-08-08 00:15:40|3154.24|3145.54|3156.48|3147.78|3156.73|3148.03|3153.99|3145.29|37
1628381750000|2021-08-08 00:15:50|3156.36|3147.66|3152.76|3144.06|3157.35|3148.65|3152.55|3143.85|39
1628381760000|2021-08-08 00:16:00|3152.11|3143.41|3152.45|3143.75|3152.71|3144.01|3150.45|3141.75|36
1628381770000|2021-08-08 00:16:10|3152.47|3143.77|3150.98|3142.28|3152.63|3143.93|3150.89|3142.19|39
1628381780000|2021-08-08 00:16:20|3150.85|3142.15|3151.89|3143.19|3151.89|3143.19|3150.83|3142.13|34
1628381790000|2021-08-08 00:16:30|3151.83|3143.13|3154.58|3145.88|3155.09|3146.39|3151.78|3143.08|34
1628381800000|2021-08-08 00:16:40|3154.67|3145.97|3156.13|3147.43|3156.23|3147.53|3154.67|3145.97|35
1628381810000|2021-08-08 00:16:50|3156.16|3147.46|3155.82|3147.12|3156.72|3148.02|3155.79|3147.09|39
1628381820000|2021-08-08 00:17:00|3156.74|3148.04|3156.35|3147.65|3157.54|3148.84|3156.22|3147.52|37
1628381830000|2021-08-08 00:17:10|3156.08|3147.38|3154.28|3145.58|3156.08|3147.38|3153.77|3145.07|39
1628381840000|2021-08-08 00:17:20|3154.24|3145.54|3151.75|3143.05|3154.25|3145.55|3151.42|3142.72|38
1628381850000|2021-08-08 00:17:30|3151.95|3143.25|3152.06|3143.36|3154.45|3145.75|3151.95|3143.25|40
1628381860000|2021-08-08 00:17:40|3151.84|3143.14|3154.81|3146.11|3155.62|3146.92|3151.84|3143.14|37
1628381870000|2021-08-08 00:17:50|3154.92|3146.22|3154.46|3145.76|3155.2|3146.5|3153.2|3144.5|38
1628381880000|2021-08-08 00:18:00|3154.32|3145.62|3158.88|3150.18|3159.22|3150.52|3153.87|3145.17|34
1628381890000|2021-08-08 00:18:10|3159.03|3150.33|3157.33|3148.63|3159.21|3150.51|3155.01|3146.31|40
1628381900000|2021-08-08 00:18:20|3157.03|3148.33|3156.11|3147.41|3157.84|3149.14|3155.42|3146.72|37
1628381910000|2021-08-08 00:18:30|3156.04|3147.34|3154.98|3146.28|3157.01|3148.31|3154.93|3146.23|39
1628381920000|2021-08-08 00:18:40|3155.13|3146.43|3154.97|3146.27|3156.58|3147.88|3154.82|3146.12|36
1628381930000|2021-08-08 00:18:50|3155.05|3146.35|3155.18|3146.48|3155.5|3146.8|3154.51|3145.81|39
1628381940000|2021-08-08 00:19:00|3155.26|3146.56|3156.32|3147.62|3158.14|3149.44|3155.26|3146.56|39
1628381950000|2021-08-08 00:19:10|3156.61|3147.91|3158.7|3150|3158.98|3150.28|3156.61|3147.91|38
1628381960000|2021-08-08 00:19:20|3158.79|3150.09|3161|3152.3|3161|3152.3|3158.49|3149.79|38
1628381970000|2021-08-08 00:19:30|3161.01|3152.31|3161.13|3152.43|3161.3|3152.6|3160.3|3151.6|34
1628381980000|2021-08-08 00:19:40|3161.12|3152.42|3162.05|3153.35|3163.18|3154.48|3161.03|3152.33|38
1628381990000|2021-08-08 00:19:50|3162.03|3153.33|3164.36|3155.66|3164.43|3155.73|3161.97|3153.27|38
1628382000000|2021-08-08 00:20:00|3164.72|3156.02|3164.06|3155.36|3165.43|3156.73|3163.67|3154.97|35
1628382010000|2021-08-08 00:20:10|3163.9|3155.2|3163.35|3154.65|3163.9|3155.2|3162.67|3153.97|36
1628382020000|2021-08-08 00:20:20|3163.45|3154.75|3162.79|3154.09|3163.45|3154.75|3162.75|3154.05|30
1628382030000|2021-08-08 00:20:30|3162.9|3154.2|3164.31|3155.61|3164.32|3155.62|3162.77|3154.07|31
1628382040000|2021-08-08 00:20:40|3164.38|3155.68|3162.85|3154.15|3164.38|3155.68|3162.85|3154.15|38
1628382050000|2021-08-08 00:20:50|3162.77|3154.07|3163.21|3154.51|3163.25|3154.55|3162.43|3153.73|39
1628382060000|2021-08-08 00:21:00|3163.24|3154.54|3165.05|3156.35|3165.05|3156.35|3162.43|3153.73|37
1628382070000|2021-08-08 00:21:10|3165.04|3156.34|3164.67|3155.97|3165.17|3156.47|3163.48|3154.78|38
1628382080000|2021-08-08 00:21:20|3164.64|3155.94|3163.39|3154.69|3164.91|3156.21|3162.61|3153.91|37
1628382090000|2021-08-08 00:21:30|3163.43|3154.73|3165.14|3156.44|3165.52|3156.82|3162.86|3154.16|35
1628382100000|2021-08-08 00:21:40|3165.15|3156.45|3164.92|3156.22|3165.22|3156.52|3163.81|3155.11|37
1628382110000|2021-08-08 00:21:50|3164.95|3156.25|3166.32|3157.62|3166.32|3157.62|3164.87|3156.17|36
1628382120000|2021-08-08 00:22:00|3166.35|3157.65|3168.16|3159.46|3168.64|3159.94|3165.77|3157.07|35
1628382130000|2021-08-08 00:22:10|3168.11|3159.41|3169.56|3160.86|3169.68|3160.98|3168.11|3159.41|37
1628382140000|2021-08-08 00:22:20|3169.75|3161.05|3172.36|3163.66|3172.4|3163.7|3169.57|3160.87|39
1628382150000|2021-08-08 00:22:30|3172.67|3163.97|3171.88|3163.18|3172.71|3164.01|3171.5|3162.8|40
1628382160000|2021-08-08 00:22:40|3171.7|3163|3173.16|3164.46|3173.16|3164.46|3170.53|3161.83|36
1628382170000|2021-08-08 00:22:50|3173.15|3164.45|3171.07|3162.37|3173.18|3164.48|3170.78|3162.08|37
1628382180000|2021-08-08 00:23:00|3171.21|3162.51|3174.59|3165.89|3174.74|3166.04|3171.21|3162.51|37
1628382190000|2021-08-08 00:23:10|3174.68|3165.98|3174.37|3165.67|3175|3166.3|3173.34|3164.64|40
1628382200000|2021-08-08 00:23:20|3174.44|3165.74|3176.01|3167.31|3176.01|3167.31|3174.16|3165.46|35
1628382210000|2021-08-08 00:23:30|3176.02|3167.32|3185.76|3177.06|3185.76|3177.06|3176.02|3167.32|39
1628382220000|2021-08-08 00:23:40|3186.12|3177.42|3185.17|3176.47|3189.43|3180.73|3185.17|3176.47|40
1628382230000|2021-08-08 00:23:50|3184.99|3176.29|3188.03|3179.33|3188.03|3179.33|3184.05|3175.35|40
1628382240000|2021-08-08 00:24:00|3187.82|3179.12|3188.31|3179.61|3188.7|3180|3184.87|3176.17|40
1628382250000|2021-08-08 00:24:10|3188.72|3180.02|3194.55|3185.85|3194.55|3185.85|3188.72|3180.02|39
1628382260000|2021-08-08 00:24:20|3194.43|3185.73|3191.73|3183.03|3194.58|3185.88|3188.88|3180.18|37
1628382270000|2021-08-08 00:24:30|3191.85|3183.15|3191.13|3182.43|3192.21|3183.51|3188.94|3180.24|39
1628382280000|2021-08-08 00:24:40|3191.42|3182.72|3188.98|3180.28|3191.42|3182.72|3188.94|3180.24|38
1628382290000|2021-08-08 00:24:50|3189.3|3180.6|3186.29|3177.59|3189.32|3180.62|3185.87|3177.17|38
1628382300000|2021-08-08 00:25:00|3186.24|3177.54|3183.84|3175.14|3186.58|3177.88|3182.71|3174.01|40
1628382310000|2021-08-08 00:25:10|3183.75|3175.05|3184.31|3175.61|3185.46|3176.76|3183.75|3175.05|36
1628382320000|2021-08-08 00:25:20|3184.3|3175.6|3183.63|3174.93|3184.3|3175.6|3183.28|3174.58|36
1628382330000|2021-08-08 00:25:30|3183.52|3174.82|3178.29|3169.59|3183.53|3174.83|3178.1|3169.4|38
1628382340000|2021-08-08 00:25:40|3177.91|3169.21|3176.2|3167.5|3178.32|3169.62|3174.13|3165.43|39
1628382350000|2021-08-08 00:25:50|3176.22|3167.52|3179.48|3170.78|3179.48|3170.78|3176.16|3167.46|37
1628382360000|2021-08-08 00:26:00|3179.52|3170.82|3177.08|3168.38|3180.38|3171.68|3176.26|3167.56|38
1628382370000|2021-08-08 00:26:10|3176.99|3168.29|3174.08|3165.38|3176.99|3168.29|3174.08|3165.38|36
1628382380000|2021-08-08 00:26:20|3174.15|3165.45|3170.9|3162.2|3175.14|3166.44|3170.9|3162.2|37
1628382390000|2021-08-08 00:26:30|3170.82|3162.12|3172.84|3164.14|3172.84|3164.14|3169.78|3161.08|39
1628382400000|2021-08-08 00:26:40|3172.85|3164.15|3174.94|3166.24|3175.97|3167.27|3172.85|3164.15|39
1628382410000|2021-08-08 00:26:50|3174.68|3165.98|3172.22|3163.52|3174.68|3165.98|3172|3163.3|36
1628382420000|2021-08-08 00:27:00|3172.2|3163.5|3170.72|3162.02|3172.2|3163.5|3169.66|3160.96|36
1628382430000|2021-08-08 00:27:10|3170.54|3161.84|3165.67|3156.97|3170.54|3161.84|3165.67|3156.97|38
1628382440000|2021-08-08 00:27:20|3165.54|3156.84|3163.61|3154.91|3165.54|3156.84|3163.61|3154.91|37
1628382450000|2021-08-08 00:27:30|3163.6|3154.9|3159.19|3150.49|3163.63|3154.93|3159.01|3150.31|37
1628382460000|2021-08-08 00:27:40|3159.14|3150.44|3155.21|3146.51|3159.14|3150.44|3155.05|3146.35|37
1628382470000|2021-08-08 00:27:50|3155.27|3146.57|3158.51|3149.81|3159.16|3150.46|3155.12|3146.42|39
1628382480000|2021-08-08 00:28:00|3158.35|3149.65|3160.55|3151.85|3163.2|3154.5|3158.14|3149.44|40
1628382490000|2021-08-08 00:28:10|3160.09|3151.39|3159.8|3151.1|3161.12|3152.42|3159.44|3150.74|38
1628382500000|2021-08-08 00:28:20|3159.74|3151.04|3161.5|3152.8|3161.5|3152.8|3159.64|3150.94|36
1628382510000|2021-08-08 00:28:30|3161.58|3152.88|3163.57|3154.87|3164.75|3156.05|3161.36|3152.66|39
1628382520000|2021-08-08 00:28:40|3163.59|3154.89|3162.86|3154.16|3163.59|3154.89|3162.46|3153.76|37
1628382530000|2021-08-08 00:28:50|3162.83|3154.13|3162.89|3154.19|3163.13|3154.43|3161.81|3153.11|35
1628382540000|2021-08-08 00:29:00|3162.88|3154.18|3160.75|3152.05|3163.11|3154.41|3160.72|3152.02|37
1628382550000|2021-08-08 00:29:10|3160.74|3152.04|3157.3|3148.6|3160.76|3152.06|3157.3|3148.6|39
1628382560000|2021-08-08 00:29:20|3157.57|3148.87|3156.88|3148.18|3158.29|3149.59|3156.78|3148.08|35
1628382570000|2021-08-08 00:29:30|3157.09|3148.39|3156.56|3147.86|3157.46|3148.76|3155.95|3147.25|39
1628382580000|2021-08-08 00:29:40|3156.69|3147.99|3154.82|3146.12|3156.83|3148.13|3154.56|3145.86|36
1628382590000|2021-08-08 00:29:50|3154.5|3145.8|3154.23|3145.53|3154.5|3145.8|3153.3|3144.6|35
1628382600000|2021-08-08 00:30:00|3153.97|3145.27|3150.73|3142.03|3155.16|3146.46|3150.73|3142.03|37
1628382610000|2021-08-08 00:30:10|3150.84|3142.14|3150.63|3141.93|3151.81|3143.11|3150.63|3141.93|38
1628382620000|2021-08-08 00:30:20|3150.43|3141.73|3152.13|3143.43|3152.47|3143.77|3150.25|3141.55|39
1628382630000|2021-08-08 00:30:30|3151.93|3143.23|3150.49|3141.79|3151.93|3143.23|3150.37|3141.67|37
1628382640000|2021-08-08 00:30:40|3150.37|3141.67|3149.4|3140.7|3150.38|3141.68|3148.99|3140.29|36
1628382650000|2021-08-08 00:30:50|3149.34|3140.64|3148.72|3140.02|3149.72|3141.02|3148.68|3139.98|35
1628382660000|2021-08-08 00:31:00|3148.71|3140.01|3148.07|3139.37|3149.72|3141.02|3148.04|3139.34|35
1628382670000|2021-08-08 00:31:10|3148.09|3139.39|3146.03|3137.33|3148.09|3139.39|3145.75|3137.05|37
1628382680000|2021-08-08 00:31:20|3145.99|3137.29|3145.93|3137.23|3146.16|3137.46|3145.62|3136.92|34
1628382690000|2021-08-08 00:31:30|3145.94|3137.24|3145.36|3136.66|3145.95|3137.25|3144.8|3136.1|38
1628382700000|2021-08-08 00:31:40|3145.25|3136.55|3142.32|3133.62|3145.29|3136.59|3141.91|3133.21|37
1628382710000|2021-08-08 00:31:50|3142.31|3133.61|3138.43|3129.73|3142.93|3134.23|3138.29|3129.59|39
1628382720000|2021-08-08 00:32:00|3138.3|3129.6|3143.35|3134.65|3143.35|3134.65|3138.2|3129.5|37
1628382730000|2021-08-08 00:32:10|3143.32|3134.62|3145.88|3137.18|3146.37|3137.67|3143.17|3134.47|35
1628382740000|2021-08-08 00:32:20|3145.89|3137.19|3146.89|3138.19|3146.89|3138.19|3145.89|3137.19|35
1628382750000|2021-08-08 00:32:30|3146.81|3138.11|3149.35|3140.65|3149.69|3140.99|3146.81|3138.11|37
1628382760000|2021-08-08 00:32:40|3149.33|3140.63|3149.78|3141.08|3150.17|3141.47|3149.2|3140.5|33
1628382770000|2021-08-08 00:32:50|3149.72|3141.02|3150.36|3141.66|3150.44|3141.74|3148.72|3140.02|36
1628382780000|2021-08-08 00:33:00|3150.44|3141.74|3151.8|3143.1|3153.1|3144.4|3150.44|3141.74|36
1628382790000|2021-08-08 00:33:10|3152.28|3143.58|3155.65|3146.95|3155.65|3146.95|3151.9|3143.2|35
1628382800000|2021-08-08 00:33:20|3155.62|3146.92|3158.62|3149.92|3158.62|3149.92|3155.12|3146.42|38
1628382810000|2021-08-08 00:33:30|3158.59|3149.89|3160.52|3151.82|3160.52|3151.82|3158.59|3149.89|37
1628382820000|2021-08-08 00:33:40|3160.67|3151.97|3161.09|3152.39|3161.32|3152.62|3160.04|3151.34|33
1628382830000|2021-08-08 00:33:50|3161.03|3152.33|3162.15|3153.45|3162.35|3153.65|3161.03|3152.33|36
1628382840000|2021-08-08 00:34:00|3161.82|3153.12|3161.54|3152.84|3162.67|3153.97|3161.24|3152.54|35
1628382850000|2021-08-08 00:34:10|3161.4|3152.7|3155.73|3147.03|3161.85|3153.15|3155.52|3146.82|38
1628382860000|2021-08-08 00:34:20|3155.62|3146.92|3157.2|3148.5|3157.8|3149.1|3153.49|3144.79|40
1628382870000|2021-08-08 00:34:30|3157.18|3148.48|3161.11|3152.41|3161.11|3152.41|3157.18|3148.48|39
1628382880000|2021-08-08 00:34:40|3161.06|3152.36|3163.37|3154.67|3163.37|3154.67|3161.06|3152.36|33
1628382890000|2021-08-08 00:34:50|3163.53|3154.83|3166.58|3157.88|3166.58|3157.88|3163.2|3154.5|37
1628382900000|2021-08-08 00:35:00|3166.59|3157.89|3165.31|3156.61|3166.7|3158|3165.08|3156.38|36
1628382910000|2021-08-08 00:35:10|3165.26|3156.56|3160.01|3151.31|3165.42|3156.72|3160.01|3151.31|35
1628382920000|2021-08-08 00:35:20|3159.39|3150.69|3158.71|3150.01|3159.48|3150.78|3157.55|3148.85|37
1628382930000|2021-08-08 00:35:30|3158.83|3150.13|3160.49|3151.79|3160.9|3152.2|3158.83|3150.13|37
1628382940000|2021-08-08 00:35:40|3160.5|3151.8|3160.35|3151.65|3160.8|3152.1|3160|3151.3|37
1628382950000|2021-08-08 00:35:50|3160.44|3151.74|3161.64|3152.94|3161.64|3152.94|3160.31|3151.61|40
1628382960000|2021-08-08 00:36:00|3161.66|3152.96|3161.25|3152.55|3162.53|3153.83|3161.25|3152.55|34
1628382970000|2021-08-08 00:36:10|3161.21|3152.51|3164.28|3155.58|3164.28|3155.58|3161.19|3152.49|36
1628382980000|2021-08-08 00:36:20|3164.49|3155.79|3164.48|3155.78|3165.21|3156.51|3163.6|3154.9|38
1628382990000|2021-08-08 00:36:30|3164.51|3155.81|3164.11|3155.41|3165.22|3156.52|3164|3155.3|36
1628383000000|2021-08-08 00:36:40|3164.22|3155.52|3166.03|3157.33|3166.87|3158.17|3164.22|3155.52|37
1628383010000|2021-08-08 00:36:50|3166.19|3157.49|3167.02|3158.32|3167.41|3158.71|3166.11|3157.41|32
1628383020000|2021-08-08 00:37:00|3167|3158.3|3165.55|3156.85|3167.42|3158.72|3165|3156.3|34
1628383030000|2021-08-08 00:37:10|3165.45|3156.75|3165.37|3156.67|3165.45|3156.75|3162.69|3153.99|38
1628383040000|2021-08-08 00:37:20|3165.47|3156.77|3164.26|3155.56|3165.72|3157.02|3164.06|3155.36|38
1628383050000|2021-08-08 00:37:30|3163.96|3155.26|3163.09|3154.39|3164.67|3155.97|3163.08|3154.38|36
1628383060000|2021-08-08 00:37:40|3163.02|3154.32|3161.61|3152.91|3163.18|3154.48|3160.75|3152.05|38
1628383070000|2021-08-08 00:37:50|3161.62|3152.92|3163.45|3154.75|3163.5|3154.8|3161.49|3152.79|38
1628383080000|2021-08-08 00:38:00|3163.57|3154.87|3161.09|3152.39|3163.9|3155.2|3161.09|3152.39|38
1628383090000|2021-08-08 00:38:10|3161.11|3152.41|3156.05|3147.35|3161.11|3152.41|3156.05|3147.35|40
1628383100000|2021-08-08 00:38:20|3155.93|3147.23|3154.28|3145.58|3155.99|3147.29|3153.81|3145.11|38
1628383110000|2021-08-08 00:38:30|3154.33|3145.63|3153.9|3145.2|3154.6|3145.9|3153.74|3145.04|33
1628383120000|2021-08-08 00:38:40|3153.95|3145.25|3156.96|3148.26|3157.03|3148.33|3153.73|3145.03|36
1628383130000|2021-08-08 00:38:50|3157|3148.3|3157.48|3148.78|3157.69|3148.99|3155.96|3147.26|38
1628383140000|2021-08-08 00:39:00|3157.59|3148.89|3150.22|3141.52|3157.59|3148.89|3150.22|3141.52|40
1628383150000|2021-08-08 00:39:10|3150.13|3141.43|3150.47|3141.77|3151.11|3142.41|3149.48|3140.78|39
1628383160000|2021-08-08 00:39:20|3150.38|3141.68|3151.86|3143.16|3151.87|3143.17|3149.82|3141.12|36
1628383170000|2021-08-08 00:39:30|3151.8|3143.1|3153.07|3144.37|3153.07|3144.37|3150.88|3142.18|37
1628383180000|2021-08-08 00:39:40|3153.06|3144.36|3154.93|3146.23|3154.98|3146.28|3153.06|3144.36|38
1628383190000|2021-08-08 00:39:50|3154.94|3146.24|3154.54|3145.84|3154.94|3146.24|3153.72|3145.02|34
1628383200000|2021-08-08 00:40:00|3154.49|3145.79|3154.17|3145.47|3155.04|3146.34|3153.72|3145.02|29
1628383210000|2021-08-08 00:40:10|3154.23|3145.53|3157.34|3148.64|3158|3149.3|3154.17|3145.47|39
1628383220000|2021-08-08 00:40:20|3157.45|3148.75|3156.91|3148.21|3157.66|3148.96|3156.39|3147.69|34
1628383230000|2021-08-08 00:40:30|3156.83|3148.13|3156.85|3148.15|3157.26|3148.56|3156.24|3147.54|39
1628383240000|2021-08-08 00:40:40|3156.91|3148.21|3155.31|3146.61|3156.91|3148.21|3154.9|3146.2|34
1628383250000|2021-08-08 00:40:50|3155.27|3146.57|3153.93|3145.23|3155.27|3146.57|3153.93|3145.23|31
1628383260000|2021-08-08 00:41:00|3153.97|3145.27|3150.6|3141.9|3154.08|3145.38|3150.41|3141.71|38
1628383270000|2021-08-08 00:41:10|3150.54|3141.84|3150.33|3141.63|3152.91|3144.21|3150.33|3141.63|39
1628383280000|2021-08-08 00:41:20|3150.26|3141.56|3152.38|3143.68|3152.52|3143.82|3150.14|3141.44|28
1628383290000|2021-08-08 00:41:30|3152.15|3143.45|3150.81|3142.11|3152.23|3143.53|3150.81|3142.11|36
1628383300000|2021-08-08 00:41:40|3150.89|3142.19|3150.34|3141.64|3151.14|3142.44|3150.24|3141.54|38
1628383310000|2021-08-08 00:41:50|3150.35|3141.65|3154.46|3145.76|3154.46|3145.76|3150.35|3141.65|39
1628383320000|2021-08-08 00:42:00|3154.49|3145.79|3153.69|3144.99|3155.06|3146.36|3153.69|3144.99|35
1628383330000|2021-08-08 00:42:10|3153.66|3144.96|3155.79|3147.09|3156.52|3147.82|3153.59|3144.89|39
1628383340000|2021-08-08 00:42:20|3155.77|3147.07|3156.77|3148.07|3156.86|3148.16|3155.61|3146.91|36
1628383350000|2021-08-08 00:42:30|3156.79|3148.09|3157.61|3148.91|3157.91|3149.21|3156.12|3147.42|31
1628383360000|2021-08-08 00:42:40|3157.62|3148.92|3157.39|3148.69|3157.82|3149.12|3157.05|3148.35|26
1628383370000|2021-08-08 00:42:50|3157.43|3148.73|3157.11|3148.41|3157.55|3148.85|3156.54|3147.84|33
1628383380000|2021-08-08 00:43:00|3157.13|3148.43|3157.34|3148.64|3157.36|3148.66|3155.89|3147.19|37
1628383390000|2021-08-08 00:43:10|3157.26|3148.56|3159.98|3151.28|3160.06|3151.36|3157.14|3148.44|37
1628383400000|2021-08-08 00:43:20|3160.07|3151.37|3161.17|3152.47|3161.7|3153|3159.14|3150.44|37
1628383410000|2021-08-08 00:43:30|3161.14|3152.44|3164.13|3155.43|3164.35|3155.65|3160.98|3152.28|37
1628383420000|2021-08-08 00:43:40|3164.21|3155.51|3163.37|3154.67|3164.44|3155.74|3163.22|3154.52|37
1628383430000|2021-08-08 00:43:50|3163.39|3154.69|3164.11|3155.41|3164.14|3155.44|3162.35|3153.65|35
1628383440000|2021-08-08 00:44:00|3164.12|3155.42|3164.04|3155.34|3164.52|3155.82|3163.3|3154.6|36
1628383450000|2021-08-08 00:44:10|3164.05|3155.35|3164.04|3155.34|3165.47|3156.77|3164.04|3155.34|38
1628383460000|2021-08-08 00:44:20|3163.99|3155.29|3165.71|3157.01|3165.71|3157.01|3163.99|3155.29|33
1628383470000|2021-08-08 00:44:30|3165.66|3156.96|3165.4|3156.7|3167.53|3158.83|3165.12|3156.42|39
1628383480000|2021-08-08 00:44:40|3165.39|3156.69|3166.54|3157.84|3167.18|3158.48|3165.37|3156.67|38
1628383490000|2021-08-08 00:44:50|3166.37|3157.67|3165.96|3157.26|3166.37|3157.67|3164.7|3156|39
1628383500000|2021-08-08 00:45:00|3166.11|3157.41|3164.3|3155.6|3167.03|3158.33|3164.3|3155.6|39
1628383510000|2021-08-08 00:45:10|3164.4|3155.7|3163.45|3154.75|3164.4|3155.7|3162.73|3154.03|38
1628383520000|2021-08-08 00:45:20|3163.33|3154.63|3160.82|3152.12|3163.49|3154.79|3160.82|3152.12|38
1628383530000|2021-08-08 00:45:30|3160.88|3152.18|3160.67|3151.97|3161.52|3152.82|3160.34|3151.64|39
1628383540000|2021-08-08 00:45:40|3160.54|3151.84|3159.85|3151.15|3160.96|3152.26|3159.63|3150.93|40
1628383550000|2021-08-08 00:45:50|3159.87|3151.17|3162.13|3153.43|3162.86|3154.16|3159.79|3151.09|37
1628383560000|2021-08-08 00:46:00|3162.11|3153.41|3163.32|3154.62|3163.32|3154.62|3161.52|3152.82|39
1628383570000|2021-08-08 00:46:10|3163.64|3154.94|3165.67|3156.97|3165.99|3157.29|3163.37|3154.67|36
1628383580000|2021-08-08 00:46:20|3165.69|3156.99|3166.84|3158.14|3166.84|3158.14|3165.36|3156.66|34
1628383590000|2021-08-08 00:46:30|3166.86|3158.16|3166.74|3158.04|3167.39|3158.69|3166.34|3157.64|36
1628383600000|2021-08-08 00:46:40|3166.8|3158.1|3166.7|3158|3166.96|3158.26|3165.98|3157.28|38
1628383610000|2021-08-08 00:46:50|3166.95|3158.25|3168.39|3159.69|3168.39|3159.69|3166.29|3157.59|36
1628383620000|2021-08-08 00:47:00|3168.37|3159.67|3168.33|3159.63|3168.65|3159.95|3167.89|3159.19|26
1628383630000|2021-08-08 00:47:10|3168.31|3159.61|3167.15|3158.45|3168.37|3159.67|3167.11|3158.41|34
1628383640000|2021-08-08 00:47:20|3167.13|3158.43|3165.73|3157.03|3167.13|3158.43|3165.45|3156.75|31
1628383650000|2021-08-08 00:47:30|3165.75|3157.05|3166.93|3158.23|3167.21|3158.51|3165.25|3156.55|39
1628383660000|2021-08-08 00:47:40|3166.91|3158.21|3167.98|3159.28|3167.98|3159.28|3165.72|3157.02|35
1628383670000|2021-08-08 00:47:50|3168|3159.3|3167.78|3159.08|3168.08|3159.38|3167.52|3158.82|35
1628383680000|2021-08-08 00:48:00|3167.71|3159.01|3165.31|3156.61|3168.43|3159.73|3165.31|3156.61|39
1628383690000|2021-08-08 00:48:10|3165.32|3156.62|3165.71|3157.01|3165.71|3157.01|3164.6|3155.9|33
1628383700000|2021-08-08 00:48:20|3165.74|3157.04|3163.5|3154.8|3165.74|3157.04|3163.5|3154.8|39
1628383710000|2021-08-08 00:48:30|3163.43|3154.73|3160.6|3151.9|3163.76|3155.06|3160.58|3151.88|37
1628383720000|2021-08-08 00:48:40|3160.56|3151.86|3162.19|3153.49|3162.48|3153.78|3160.54|3151.84|37
1628383730000|2021-08-08 00:48:50|3162.28|3153.58|3161.79|3153.09|3163.48|3154.78|3161.61|3152.91|37
1628383740000|2021-08-08 00:49:00|3162.01|3153.31|3162.41|3153.71|3163.66|3154.96|3161.87|3153.17|35
1628383750000|2021-08-08 00:49:10|3162.52|3153.82|3163.43|3154.73|3163.69|3154.99|3162.45|3153.75|36
1628383760000|2021-08-08 00:49:20|3163.47|3154.77|3164.8|3156.1|3165.22|3156.52|3162.86|3154.16|35
1628383770000|2021-08-08 00:49:30|3164.45|3155.75|3162.55|3153.85|3164.45|3155.75|3162.55|3153.85|38
1628383780000|2021-08-08 00:49:40|3162.5|3153.8|3158.37|3149.67|3162.56|3153.86|3158.2|3149.5|38
1628383790000|2021-08-08 00:49:50|3158.33|3149.63|3158.33|3149.63|3158.6|3149.9|3157.08|3148.38|38
1628383800000|2021-08-08 00:50:00|3158.27|3149.57|3161.33|3152.63|3162.88|3154.18|3158.26|3149.56|39
1628383810000|2021-08-08 00:50:10|3161.3|3152.6|3162.72|3154.02|3162.86|3154.16|3161.3|3152.6|34
1628383820000|2021-08-08 00:50:20|3162.71|3154.01|3163.16|3154.46|3163.19|3154.49|3160.25|3151.55|39
1628383830000|2021-08-08 00:50:30|3163.19|3154.49|3164.07|3155.37|3164.4|3155.7|3161.78|3153.08|38
1628383840000|2021-08-08 00:50:40|3164.1|3155.4|3164.6|3155.9|3164.65|3155.95|3163.63|3154.93|37
1628383850000|2021-08-08 00:50:50|3164.48|3155.78|3163.49|3154.79|3164.8|3156.1|3163.4|3154.7|38
1628383860000|2021-08-08 00:51:00|3163.48|3154.78|3163.69|3154.99|3165|3156.3|3163.48|3154.78|36
1628383870000|2021-08-08 00:51:10|3163.72|3155.02|3166.1|3157.4|3167.11|3158.41|3163.72|3155.02|37
1628383880000|2021-08-08 00:51:20|3166.13|3157.43|3167.56|3158.86|3167.74|3159.04|3165.62|3156.92|31
1628383890000|2021-08-08 00:51:30|3167.55|3158.85|3168.44|3159.74|3168.44|3159.74|3166.99|3158.29|36
1628383900000|2021-08-08 00:51:40|3168.61|3159.91|3167.84|3159.14|3168.61|3159.91|3167.18|3158.48|39
1628383910000|2021-08-08 00:51:50|3167.83|3159.13|3167.9|3159.2|3168|3159.3|3166.92|3158.22|37
1628383920000|2021-08-08 00:52:00|3167.87|3159.17|3168.26|3159.56|3169.25|3160.55|3167.87|3159.17|31
1628383930000|2021-08-08 00:52:10|3168.25|3159.55|3167.01|3158.31|3168.25|3159.55|3165.98|3157.28|36
1628383940000|2021-08-08 00:52:20|3167.05|3158.35|3165.33|3156.63|3167.34|3158.64|3165.31|3156.61|37
1628383950000|2021-08-08 00:52:30|3165.41|3156.71|3167.91|3159.21|3168.33|3159.63|3165.41|3156.71|38
1628383960000|2021-08-08 00:52:40|3168.01|3159.31|3167.71|3159.01|3168.15|3159.45|3167.71|3159.01|36
1628383970000|2021-08-08 00:52:50|3167.79|3159.09|3167.72|3159.02|3167.93|3159.23|3167.3|3158.6|38
1628383980000|2021-08-08 00:53:00|3167.68|3158.98|3168.81|3160.11|3169.13|3160.43|3167.29|3158.59|30
1628383990000|2021-08-08 00:53:10|3168.85|3160.15|3166.39|3157.69|3168.98|3160.28|3166.39|3157.69|37
1628384000000|2021-08-08 00:53:20|3166.33|3157.63|3166.26|3157.56|3166.47|3157.77|3166.16|3157.46|34
1628384010000|2021-08-08 00:53:30|3166.31|3157.61|3168.08|3159.38|3168.22|3159.52|3166.31|3157.61|36
1628384020000|2021-08-08 00:53:40|3168.09|3159.39|3167.11|3158.41|3168.09|3159.39|3166.94|3158.24|37
1628384030000|2021-08-08 00:53:50|3167.1|3158.4|3166.7|3158|3167.19|3158.49|3166.56|3157.86|29
1628384040000|2021-08-08 00:54:00|3166.68|3157.98|3166.46|3157.76|3166.68|3157.98|3165.79|3157.09|36
1628384050000|2021-08-08 00:54:10|3166.44|3157.74|3167.89|3159.19|3167.89|3159.19|3166.44|3157.74|35
1628384060000|2021-08-08 00:54:20|3167.54|3158.84|3168.11|3159.41|3168.55|3159.85|3167.44|3158.74|33
1628384070000|2021-08-08 00:54:30|3168.31|3159.61|3167.96|3159.26|3168.34|3159.64|3167.37|3158.67|37
1628384080000|2021-08-08 00:54:40|3168.16|3159.46|3168.34|3159.64|3168.96|3160.26|3167.79|3159.09|38
1628384090000|2021-08-08 00:54:50|3168.69|3159.99|3168.52|3159.82|3168.97|3160.27|3168.22|3159.52|38
1628384100000|2021-08-08 00:55:00|3168.55|3159.85|3169.56|3160.86|3170.75|3162.05|3168.54|3159.84|30
1628384110000|2021-08-08 00:55:10|3169.55|3160.85|3172|3163.3|3172.11|3163.41|3169.47|3160.77|34
1628384120000|2021-08-08 00:55:20|3171.93|3163.23|3172.11|3163.41|3172.34|3163.64|3170.75|3162.05|36
1628384130000|2021-08-08 00:55:30|3172.06|3163.36|3176.53|3167.83|3176.63|3167.93|3172.06|3163.36|39
1628384140000|2021-08-08 00:55:40|3176.6|3167.9|3183.38|3174.68|3183.38|3174.68|3176.55|3167.85|39
1628384150000|2021-08-08 00:55:50|3183.09|3174.39|3183.35|3174.65|3184.81|3176.11|3181.85|3173.15|39
1628384160000|2021-08-08 00:56:00|3182.94|3174.24|3188.28|3179.58|3188.41|3179.71|3182.87|3174.17|38
1628384170000|2021-08-08 00:56:10|3187.94|3179.24|3186.03|3177.33|3188.65|3179.95|3186.03|3177.33|37
1628384180000|2021-08-08 00:56:20|3185.78|3177.08|3185.28|3176.58|3187.14|3178.44|3185.28|3176.58|40
1628384190000|2021-08-08 00:56:30|3184.94|3176.24|3182.26|3173.56|3184.94|3176.24|3180.78|3172.08|37
1628384200000|2021-08-08 00:56:40|3182.24|3173.54|3175.86|3167.16|3182.74|3174.04|3175.86|3167.16|40
1628384210000|2021-08-08 00:56:50|3176.15|3167.45|3178.91|3170.21|3178.91|3170.21|3174.96|3166.26|38
1628384220000|2021-08-08 00:57:00|3179.01|3170.31|3175.12|3166.42|3179.04|3170.34|3175.12|3166.42|39
1628384230000|2021-08-08 00:57:10|3175.08|3166.38|3171.66|3162.96|3175.21|3166.51|3170.74|3162.04|39
1628384240000|2021-08-08 00:57:20|3171.74|3163.04|3171.14|3162.44|3172.35|3163.65|3169.87|3161.17|39
1628384250000|2021-08-08 00:57:30|3171.25|3162.55|3173.75|3165.05|3173.75|3165.05|3171.2|3162.5|35
1628384260000|2021-08-08 00:57:40|3173.82|3165.12|3175.77|3167.07|3175.77|3167.07|3173.48|3164.78|36
1628384270000|2021-08-08 00:57:50|3175.78|3167.08|3170.86|3162.16|3176.05|3167.35|3170.86|3162.16|36
1628384280000|2021-08-08 00:58:00|3171.03|3162.33|3167.58|3158.88|3171.03|3162.33|3167.53|3158.83|35
1628384290000|2021-08-08 00:58:10|3167.51|3158.81|3171.9|3163.2|3171.9|3163.2|3167.51|3158.81|36
1628384300000|2021-08-08 00:58:20|3171.92|3163.22|3173.22|3164.52|3173.76|3165.06|3171.37|3162.67|37
1628384310000|2021-08-08 00:58:30|3173.46|3164.76|3171.67|3162.97|3174.34|3165.64|3171.67|3162.97|38
1628384320000|2021-08-08 00:58:40|3171.66|3162.96|3170.11|3161.41|3171.66|3162.96|3168.45|3159.75|39
1628384330000|2021-08-08 00:58:50|3170.07|3161.37|3170.4|3161.7|3170.44|3161.74|3169.93|3161.23|36
1628384340000|2021-08-08 00:59:00|3170.35|3161.65|3168.05|3159.35|3170.49|3161.79|3168.05|3159.35|39
1628384350000|2021-08-08 00:59:10|3168.06|3159.36|3167.25|3158.55|3168.06|3159.36|3167.12|3158.42|38
1628384360000|2021-08-08 00:59:20|3167.24|3158.54|3167.98|3159.28|3167.98|3159.28|3166.32|3157.62|31
1628384370000|2021-08-08 00:59:30|3168.01|3159.31|3168.74|3160.04|3168.78|3160.08|3167.54|3158.84|38
1628384380000|2021-08-08 00:59:40|3168.77|3160.07|3166.99|3158.29|3169.75|3161.05|3166.99|3158.29|38
1628384390000|2021-08-08 00:59:50|3166.91|3158.21|3166.91|3158.21|3167.08|3158.38|3166.17|3157.47|39
1628384400000|2021-08-08 01:00:00|3166.89|3158.19|3166.84|3158.14|3168.74|3160.04|3166.38|3157.68|36
1628384410000|2021-08-08 01:00:10|3166.88|3158.18|3163.97|3155.27|3166.88|3158.18|3163.8|3155.1|36
1628384420000|2021-08-08 01:00:20|3163.99|3155.29|3162.85|3154.15|3163.99|3155.29|3162.42|3153.72|35
1628384430000|2021-08-08 01:00:30|3162.78|3154.08|3161.61|3152.91|3162.84|3154.14|3160.7|3152|34
1628384440000|2021-08-08 01:00:40|3161.66|3152.96|3162.35|3153.65|3162.35|3153.65|3161.57|3152.87|36
1628384450000|2021-08-08 01:00:50|3162.6|3153.9|3162.72|3154.02|3164.49|3155.79|3161.91|3153.21|38
1628384460000|2021-08-08 01:01:00|3162.25|3153.55|3158.13|3149.43|3162.25|3153.55|3157.77|3149.07|39
1628384470000|2021-08-08 01:01:10|3158.31|3149.61|3157.33|3148.63|3159.44|3150.74|3157.33|3148.63|36
1628384480000|2021-08-08 01:01:20|3157.08|3148.38|3157.26|3148.56|3157.38|3148.68|3156.81|3148.11|39
1628384490000|2021-08-08 01:01:30|3157.67|3148.97|3158.3|3149.6|3158.63|3149.93|3157.43|3148.73|36
1628384500000|2021-08-08 01:01:40|3158.32|3149.62|3160.65|3151.95|3160.65|3151.95|3158.32|3149.62|38
1628384510000|2021-08-08 01:01:50|3160.76|3152.06|3161.58|3152.88|3162.11|3153.41|3160.28|3151.58|38
1628384520000|2021-08-08 01:02:00|3161.39|3152.69|3158.14|3149.44|3161.51|3152.81|3158.14|3149.44|37
1628384530000|2021-08-08 01:02:10|3157.67|3148.97|3157.28|3148.58|3158.01|3149.31|3157.16|3148.46|34
1628384540000|2021-08-08 01:02:20|3157.66|3148.96|3155.92|3147.22|3158.36|3149.66|3155.84|3147.14|34
1628384550000|2021-08-08 01:02:30|3155.89|3147.19|3156.19|3147.49|3156.35|3147.65|3153.96|3145.26|38
1628384560000|2021-08-08 01:02:40|3156.34|3147.64|3156.25|3147.55|3157.32|3148.62|3155.88|3147.18|40
1628384570000|2021-08-08 01:02:50|3156.15|3147.45|3156.79|3148.09|3157.39|3148.69|3156.05|3147.35|36
1628384580000|2021-08-08 01:03:00|3157.12|3148.42|3160.15|3151.45|3160.15|3151.45|3157.1|3148.4|35
1628384590000|2021-08-08 01:03:10|3160.17|3151.47|3161.72|3153.02|3161.72|3153.02|3159.46|3150.76|36
1628384600000|2021-08-08 01:03:20|3161.66|3152.96|3161.66|3152.96|3162.29|3153.59|3161.37|3152.67|37
1628384610000|2021-08-08 01:03:30|3161.68|3152.98|3161.97|3153.27|3162.3|3153.6|3160.68|3151.98|34
1628384620000|2021-08-08 01:03:40|3161.93|3153.23|3161.14|3152.44|3163.15|3154.45|3161.13|3152.43|32
1628384630000|2021-08-08 01:03:50|3161.09|3152.39|3159.73|3151.03|3161.43|3152.73|3159.56|3150.86|31
1628384640000|2021-08-08 01:04:00|3159.63|3150.93|3160.71|3152.01|3160.73|3152.03|3159.57|3150.87|37
1628384650000|2021-08-08 01:04:10|3160.91|3152.21|3162.36|3153.66|3162.39|3153.69|3160.91|3152.21|32
1628384660000|2021-08-08 01:04:20|3162.14|3153.44|3162.83|3154.13|3162.99|3154.29|3161.15|3152.45|37
1628384670000|2021-08-08 01:04:30|3162.85|3154.15|3161.82|3153.12|3163.52|3154.82|3161.26|3152.56|36
1628384680000|2021-08-08 01:04:40|3161.84|3153.14|3162.35|3153.65|3162.43|3153.73|3161.62|3152.92|28
1628384690000|2021-08-08 01:04:50|3162.68|3153.98|3162.58|3153.88|3163|3154.3|3162.58|3153.88|36
1628384700000|2021-08-08 01:05:00|3162.21|3153.51|3162.42|3153.72|3162.51|3153.81|3161.76|3153.06|28
1628384710000|2021-08-08 01:05:10|3162.41|3153.71|3161.55|3152.85|3162.41|3153.71|3161.07|3152.37|37
1628384720000|2021-08-08 01:05:20|3161.51|3152.81|3161.32|3152.62|3161.57|3152.87|3160.9|3152.2|35
1628384730000|2021-08-08 01:05:30|3161.33|3152.63|3161.06|3152.36|3161.43|3152.73|3161|3152.3|27
1628384740000|2021-08-08 01:05:40|3161.1|3152.4|3159.13|3150.43|3161.12|3152.42|3159.13|3150.43|35
1628384750000|2021-08-08 01:05:50|3159.06|3150.36|3159.3|3150.6|3159.4|3150.7|3158.92|3150.22|37
1628384760000|2021-08-08 01:06:00|3159.28|3150.58|3157.38|3148.68|3159.35|3150.65|3157.37|3148.67|38
1628384770000|2021-08-08 01:06:10|3157.37|3148.67|3156.16|3147.46|3157.57|3148.87|3156.16|3147.46|38
1628384780000|2021-08-08 01:06:20|3156.22|3147.52|3155.4|3146.7|3156.59|3147.89|3155.4|3146.7|31
1628384790000|2021-08-08 01:06:30|3155.39|3146.69|3154.91|3146.21|3155.46|3146.76|3154.79|3146.09|36
1628384800000|2021-08-08 01:06:40|3154.87|3146.17|3153.74|3145.04|3155.16|3146.46|3153.49|3144.79|36
1628384810000|2021-08-08 01:06:50|3154.03|3145.33|3153.86|3145.16|3155.18|3146.48|3153.65|3144.95|39
1628384820000|2021-08-08 01:07:00|3154.15|3145.45|3154.34|3145.64|3154.95|3146.25|3154.13|3145.43|36
1628384830000|2021-08-08 01:07:10|3154.35|3145.65|3153.46|3144.76|3154.38|3145.68|3153.19|3144.49|24
1628384840000|2021-08-08 01:07:20|3153.51|3144.81|3152.99|3144.29|3153.96|3145.26|3152.95|3144.25|35
1628384850000|2021-08-08 01:07:30|3152.88|3144.18|3154.01|3145.31|3154.1|3145.4|3152.88|3144.18|38
1628384860000|2021-08-08 01:07:40|3154|3145.3|3155.11|3146.41|3155.28|3146.58|3153.88|3145.18|37
1628384870000|2021-08-08 01:07:50|3155.45|3146.75|3154.25|3145.55|3155.51|3146.81|3153.59|3144.89|38
1628384880000|2021-08-08 01:08:00|3154.33|3145.63|3154.3|3145.6|3154.33|3145.63|3154.12|3145.42|36
1628384890000|2021-08-08 01:08:10|3154.33|3145.63|3153.16|3144.46|3154.43|3145.73|3152.76|3144.06|36
1628384900000|2021-08-08 01:08:20|3153.18|3144.48|3152.32|3143.62|3153.33|3144.63|3151.84|3143.14|35
1628384910000|2021-08-08 01:08:30|3152.41|3143.71|3150.78|3142.08|3152.41|3143.71|3150.19|3141.49|34
1628384920000|2021-08-08 01:08:40|3150.79|3142.09|3149.51|3140.81|3150.79|3142.09|3149.02|3140.32|37
1628384930000|2021-08-08 01:08:50|3149.71|3141.01|3153.9|3145.2|3153.91|3145.21|3149.49|3140.79|39
1628384940000|2021-08-08 01:09:00|3153.76|3145.06|3152.26|3143.56|3153.93|3145.23|3152.23|3143.53|36
1628384950000|2021-08-08 01:09:10|3151.99|3143.29|3150.86|3142.16|3152.38|3143.68|3150.51|3141.81|36
1628384960000|2021-08-08 01:09:20|3150.84|3142.14|3151.82|3143.12|3152.13|3143.43|3150.34|3141.64|36
1628384970000|2021-08-08 01:09:30|3151.09|3142.39|3149.89|3141.19|3151.09|3142.39|3149.76|3141.06|35
1628384980000|2021-08-08 01:09:40|3150.03|3141.33|3145.63|3136.93|3150.03|3141.33|3145.01|3136.31|39
1628384990000|2021-08-08 01:09:50|3145.79|3137.09|3145.33|3136.63|3146.88|3138.18|3145.33|3136.63|37
1628385000000|2021-08-08 01:10:00|3145.11|3136.41|3144.77|3136.07|3145.53|3136.83|3142.84|3134.14|37
1628385010000|2021-08-08 01:10:10|3144.87|3136.17|3151.57|3142.87|3151.57|3142.87|3144.87|3136.17|39
1628385020000|2021-08-08 01:10:20|3151.55|3142.85|3150.83|3142.13|3151.56|3142.86|3149.14|3140.44|38
1628385030000|2021-08-08 01:10:30|3151.31|3142.61|3151.54|3142.84|3151.73|3143.03|3151.18|3142.48|30
1628385040000|2021-08-08 01:10:40|3151.55|3142.85|3151.18|3142.48|3151.55|3142.85|3151.17|3142.47|23
1628385050000|2021-08-08 01:10:50|3151.11|3142.41|3152.41|3143.71|3152.61|3143.91|3151.11|3142.41|34
1628385060000|2021-08-08 01:11:00|3152.39|3143.69|3155.29|3146.59|3155.46|3146.76|3152.39|3143.69|35
1628385070000|2021-08-08 01:11:10|3155.38|3146.68|3155.78|3147.08|3156.57|3147.87|3154.59|3145.89|36
1628385080000|2021-08-08 01:11:20|3155.84|3147.14|3154.66|3145.96|3155.87|3147.17|3153.41|3144.71|34
1628385090000|2021-08-08 01:11:30|3154.32|3145.62|3153.15|3144.45|3155.55|3146.85|3153.15|3144.45|39
1628385100000|2021-08-08 01:11:40|3153.7|3145|3153.53|3144.83|3154.59|3145.89|3153.53|3144.83|37
1628385110000|2021-08-08 01:11:50|3153.51|3144.81|3152.1|3143.4|3153.56|3144.86|3151.69|3142.99|36
1628385120000|2021-08-08 01:12:00|3152.11|3143.41|3151.11|3142.41|3152.54|3143.84|3151.11|3142.41|37
1628385130000|2021-08-08 01:12:10|3150.66|3141.96|3150.2|3141.5|3150.66|3141.96|3149.42|3140.72|35
1628385140000|2021-08-08 01:12:20|3150.12|3141.42|3145.83|3137.13|3150.19|3141.49|3145.65|3136.95|33
1628385150000|2021-08-08 01:12:30|3145.85|3137.15|3147.4|3138.7|3147.67|3138.97|3145.76|3137.06|36
1628385160000|2021-08-08 01:12:40|3147.26|3138.56|3145.08|3136.38|3147.26|3138.56|3144.37|3135.67|39
1628385170000|2021-08-08 01:12:50|3145.05|3136.35|3145.25|3136.55|3145.58|3136.88|3144.68|3135.98|35
1628385180000|2021-08-08 01:13:00|3145.22|3136.52|3144.01|3135.31|3145.64|3136.94|3143.83|3135.13|35
1628385190000|2021-08-08 01:13:10|3144.03|3135.33|3145.44|3136.74|3146.75|3138.05|3143.88|3135.18|30
1628385200000|2021-08-08 01:13:20|3145.21|3136.51|3144.06|3135.36|3145.83|3137.13|3144.03|3135.33|36
1628385210000|2021-08-08 01:13:30|3144.11|3135.41|3145.48|3136.78|3145.48|3136.78|3143.94|3135.24|34
1628385220000|2021-08-08 01:13:40|3145.59|3136.89|3144.38|3135.68|3145.63|3136.93|3144.22|3135.52|30
1628385230000|2021-08-08 01:13:50|3144.39|3135.69|3143.97|3135.27|3144.65|3135.95|3143.92|3135.22|37
1628385240000|2021-08-08 01:14:00|3144.12|3135.42|3146.49|3137.79|3146.57|3137.87|3144.02|3135.32|34
1628385250000|2021-08-08 01:14:10|3146.5|3137.8|3147.69|3138.99|3147.93|3139.23|3146.01|3137.31|35
1628385260000|2021-08-08 01:14:20|3147.46|3138.76|3144.19|3135.49|3147.66|3138.96|3144.19|3135.49|36
1628385270000|2021-08-08 01:14:30|3144.58|3135.88|3143.64|3134.94|3145.2|3136.5|3143.33|3134.63|35
1628385280000|2021-08-08 01:14:40|3143.91|3135.21|3143.59|3134.89|3145.53|3136.83|3143.56|3134.86|38
1628385290000|2021-08-08 01:14:50|3143.52|3134.82|3143.6|3134.9|3143.99|3135.29|3143.5|3134.8|32
1628385300000|2021-08-08 01:15:00|3143.63|3134.93|3143.18|3134.48|3143.66|3134.96|3142.83|3134.13|36
1628385310000|2021-08-08 01:15:10|3143.25|3134.55|3145.48|3136.78|3145.76|3137.06|3143.2|3134.5|38
1628385320000|2021-08-08 01:15:20|3145.68|3136.98|3148.09|3139.39|3148.17|3139.47|3145.52|3136.82|34
1628385330000|2021-08-08 01:15:30|3148.06|3139.36|3146.29|3137.59|3148.06|3139.36|3146|3137.3|36
1628385340000|2021-08-08 01:15:40|3146.25|3137.55|3145.62|3136.92|3146.39|3137.69|3145.62|3136.92|32
1628385350000|2021-08-08 01:15:50|3145.47|3136.77|3144.77|3136.07|3145.47|3136.77|3144.56|3135.86|36
1628385360000|2021-08-08 01:16:00|3144.78|3136.08|3144.1|3135.4|3144.78|3136.08|3143.23|3134.53|34
1628385370000|2021-08-08 01:16:10|3143.94|3135.24|3143.17|3134.47|3143.98|3135.28|3143.13|3134.43|34
1628385380000|2021-08-08 01:16:20|3143.25|3134.55|3143.3|3134.6|3143.44|3134.74|3143.16|3134.46|25
1628385390000|2021-08-08 01:16:30|3143.29|3134.59|3138.67|3129.97|3143.46|3134.76|3138.61|3129.91|38
1628385400000|2021-08-08 01:16:40|3138.66|3129.96|3138.02|3129.32|3138.78|3130.08|3136.67|3127.97|37
1628385410000|2021-08-08 01:16:50|3137.82|3129.12|3138.97|3130.27|3139.54|3130.84|3137.82|3129.12|37
1628385420000|2021-08-08 01:17:00|3138.88|3130.18|3140.15|3131.45|3140.91|3132.21|3138.88|3130.18|35
1628385430000|2021-08-08 01:17:10|3140.27|3131.57|3139.4|3130.7|3140.33|3131.63|3138.27|3129.57|38
1628385440000|2021-08-08 01:17:20|3138.8|3130.1|3138.09|3129.39|3139.41|3130.71|3137.9|3129.2|38
1628385450000|2021-08-08 01:17:30|3137.93|3129.23|3136.16|3127.46|3138.71|3130.01|3136.16|3127.46|38
1628385460000|2021-08-08 01:17:40|3136.1|3127.4|3138.28|3129.58|3138.29|3129.59|3136.1|3127.4|38
1628385470000|2021-08-08 01:17:50|3138.02|3129.32|3137.79|3129.09|3139.21|3130.51|3137.66|3128.96|37
1628385480000|2021-08-08 01:18:00|3137.74|3129.04|3138.86|3130.16|3138.88|3130.18|3137.5|3128.8|32
1628385490000|2021-08-08 01:18:10|3138.88|3130.18|3134.62|3125.92|3138.96|3130.26|3134.58|3125.88|38
1628385500000|2021-08-08 01:18:20|3134.78|3126.08|3130.37|3121.67|3134.78|3126.08|3129.79|3121.09|38
1628385510000|2021-08-08 01:18:30|3130.58|3121.88|3134.1|3125.4|3134.1|3125.4|3130.58|3121.88|36
1628385520000|2021-08-08 01:18:40|3133.9|3125.2|3134.52|3125.82|3134.52|3125.82|3133.12|3124.42|36
1628385530000|2021-08-08 01:18:50|3134.72|3126.02|3136.19|3127.49|3136.19|3127.49|3133.71|3125.01|35
1628385540000|2021-08-08 01:19:00|3136.25|3127.55|3135.85|3127.15|3136.4|3127.7|3135.59|3126.89|36
1628385550000|2021-08-08 01:19:10|3135.9|3127.2|3137.16|3128.46|3137.82|3129.12|3135.9|3127.2|37
1628385560000|2021-08-08 01:19:20|3137.19|3128.49|3139.31|3130.61|3139.35|3130.65|3137.06|3128.36|29
1628385570000|2021-08-08 01:19:30|3139.18|3130.48|3138.9|3130.2|3139.18|3130.48|3138.07|3129.37|37
1628385580000|2021-08-08 01:19:40|3138.92|3130.22|3138.63|3129.93|3138.92|3130.22|3138.39|3129.69|31
1628385590000|2021-08-08 01:19:50|3138.56|3129.86|3138.67|3129.97|3138.69|3129.99|3138.55|3129.85|19
1628385600000|2021-08-08 01:20:00|3138.61|3129.91|3135.73|3127.03|3138.65|3129.95|3135.15|3126.45|34
1628385610000|2021-08-08 01:20:10|3135.87|3127.17|3136.52|3127.82|3136.72|3128.02|3135.71|3127.01|32
1628385620000|2021-08-08 01:20:20|3136.85|3128.15|3135.71|3127.01|3137.16|3128.46|3135.65|3126.95|33
1628385630000|2021-08-08 01:20:30|3135.62|3126.92|3131.42|3122.72|3135.63|3126.93|3130.86|3122.16|32
1628385640000|2021-08-08 01:20:40|3131.36|3122.66|3132.79|3124.09|3132.88|3124.18|3131.14|3122.44|36
1628385650000|2021-08-08 01:20:50|3132.71|3124.01|3132.04|3123.34|3133.39|3124.69|3131.92|3123.22|39
1628385660000|2021-08-08 01:21:00|3131.92|3123.22|3132.59|3123.89|3133.31|3124.61|3131.4|3122.7|39
1628385670000|2021-08-08 01:21:10|3132.66|3123.96|3133.49|3124.79|3133.71|3125.01|3132.39|3123.69|31
1628385680000|2021-08-08 01:21:20|3133.41|3124.71|3133.58|3124.88|3133.95|3125.25|3133.23|3124.53|30
1628385690000|2021-08-08 01:21:30|3133.57|3124.87|3133.63|3124.93|3133.68|3124.98|3132.55|3123.85|32
1628385700000|2021-08-08 01:21:40|3133.6|3124.9|3132.03|3123.33|3133.62|3124.92|3131.84|3123.14|32
1628385710000|2021-08-08 01:21:50|3132.01|3123.31|3132.05|3123.35|3132.17|3123.47|3131.65|3122.95|26
1628385720000|2021-08-08 01:22:00|3132.07|3123.37|3130.47|3121.77|3132.3|3123.6|3130.45|3121.75|30
1628385730000|2021-08-08 01:22:10|3130.48|3121.78|3127.33|3118.63|3130.54|3121.84|3127.33|3118.63|34
1628385740000|2021-08-08 01:22:20|3127.62|3118.92|3128.4|3119.7|3128.85|3120.15|3127.35|3118.65|39
1628385750000|2021-08-08 01:22:30|3128.49|3119.79|3124.93|3116.23|3129.04|3120.34|3124.62|3115.92|39
1628385760000|2021-08-08 01:22:40|3124.66|3115.96|3122.18|3113.48|3124.94|3116.24|3121.97|3113.27|38
1628385770000|2021-08-08 01:22:50|3122.2|3113.5|3125.07|3116.37|3125.3|3116.6|3122.2|3113.5|39
1628385780000|2021-08-08 01:23:00|3124.93|3116.23|3123.12|3114.42|3125.7|3117|3123.05|3114.35|40
1628385790000|2021-08-08 01:23:10|3123.07|3114.37|3125.79|3117.09|3125.81|3117.11|3123.07|3114.37|37
1628385800000|2021-08-08 01:23:20|3125.66|3116.96|3126.04|3117.34|3126.62|3117.92|3125.08|3116.38|33
1628385810000|2021-08-08 01:23:30|3126.17|3117.47|3126.67|3117.97|3128.68|3119.98|3126.17|3117.47|40
1628385820000|2021-08-08 01:23:40|3126.56|3117.86|3130.39|3121.69|3130.39|3121.69|3126.44|3117.74|37
1628385830000|2021-08-08 01:23:50|3131.22|3122.52|3132.61|3123.91|3132.89|3124.19|3131.01|3122.31|38
1628385840000|2021-08-08 01:24:00|3132.02|3123.32|3133.38|3124.68|3133.67|3124.97|3132.02|3123.32|39
1628385850000|2021-08-08 01:24:10|3133.27|3124.57|3133.46|3124.76|3134.22|3125.52|3133.27|3124.57|32
1628385860000|2021-08-08 01:24:20|3133.56|3124.86|3131.36|3122.66|3133.56|3124.86|3130.31|3121.61|37
1628385870000|2021-08-08 01:24:30|3131.4|3122.7|3133.08|3124.38|3133.79|3125.09|3131.39|3122.69|38
1628385880000|2021-08-08 01:24:40|3133.07|3124.37|3132.15|3123.45|3133.85|3125.15|3132.09|3123.39|38
1628385890000|2021-08-08 01:24:50|3132.08|3123.38|3131.72|3123.02|3133|3124.3|3131.69|3122.99|32
1628385900000|2021-08-08 01:25:00|3131.7|3123|3128.42|3119.72|3131.83|3123.13|3128.41|3119.71|38
1628385910000|2021-08-08 01:25:10|3128.41|3119.71|3131.15|3122.45|3131.15|3122.45|3128.41|3119.71|38
1628385920000|2021-08-08 01:25:20|3131.08|3122.38|3131.11|3122.41|3131.11|3122.41|3129.76|3121.06|34
1628385930000|2021-08-08 01:25:30|3131.12|3122.42|3128.93|3120.23|3131.14|3122.44|3128.92|3120.22|35
1628385940000|2021-08-08 01:25:40|3128.81|3120.11|3129.2|3120.5|3129.6|3120.9|3128.81|3120.11|33
1628385950000|2021-08-08 01:25:50|3129.42|3120.72|3127.21|3118.51|3129.46|3120.76|3127.21|3118.51|34
1628385960000|2021-08-08 01:26:00|3127.14|3118.44|3130.54|3121.84|3131.18|3122.48|3127.14|3118.44|37
1628385970000|2021-08-08 01:26:10|3130.53|3121.83|3131.56|3122.86|3131.6|3122.9|3129.82|3121.12|33
1628385980000|2021-08-08 01:26:20|3131.62|3122.92|3134.19|3125.49|3134.95|3126.25|3131.62|3122.92|37
1628385990000|2021-08-08 01:26:30|3134.12|3125.42|3134.75|3126.05|3134.76|3126.06|3132.18|3123.48|36
1628386000000|2021-08-08 01:26:40|3134.76|3126.06|3138.36|3129.66|3139.01|3130.31|3134.76|3126.06|38
1628386010000|2021-08-08 01:26:50|3138.34|3129.64|3139.67|3130.97|3140.32|3131.62|3138.19|3129.49|38
1628386020000|2021-08-08 01:27:00|3139.72|3131.02|3136.73|3128.03|3140.39|3131.69|3136.24|3127.54|39
1628386030000|2021-08-08 01:27:10|3136.85|3128.15|3136.24|3127.54|3137.33|3128.63|3135.79|3127.09|34
1628386040000|2021-08-08 01:27:20|3135.96|3127.26|3137.01|3128.31|3137.01|3128.31|3134.27|3125.57|39
1628386050000|2021-08-08 01:27:30|3137.58|3128.88|3134.6|3125.9|3137.74|3129.04|3134.6|3125.9|35
1628386060000|2021-08-08 01:27:40|3134.5|3125.8|3134.1|3125.4|3134.5|3125.8|3133.61|3124.91|36
1628386070000|2021-08-08 01:27:50|3134.03|3125.33|3134.26|3125.56|3134.84|3126.14|3133.7|3125|32
1628386080000|2021-08-08 01:28:00|3134.22|3125.52|3131.42|3122.72|3134.39|3125.69|3131.42|3122.72|36
1628386090000|2021-08-08 01:28:10|3131.25|3122.55|3129.88|3121.18|3131.25|3122.55|3129.51|3120.81|39
1628386100000|2021-08-08 01:28:20|3129.76|3121.06|3130.17|3121.47|3130.64|3121.94|3129|3120.3|40
1628386110000|2021-08-08 01:28:30|3130.2|3121.5|3131.32|3122.62|3131.55|3122.85|3130.2|3121.5|39
1628386120000|2021-08-08 01:28:40|3131.11|3122.41|3130.83|3122.13|3131.12|3122.42|3130.16|3121.46|36
1628386130000|2021-08-08 01:28:50|3130.8|3122.1|3131.57|3122.87|3131.67|3122.97|3130.76|3122.06|36
1628386140000|2021-08-08 01:29:00|3131.63|3122.93|3130.84|3122.14|3131.63|3122.93|3130.14|3121.44|35
1628386150000|2021-08-08 01:29:10|3130.82|3122.12|3131.37|3122.67|3131.38|3122.68|3130.82|3122.12|32
1628386160000|2021-08-08 01:29:20|3131.21|3122.51|3131.04|3122.34|3131.31|3122.61|3129.49|3120.79|32
1628386170000|2021-08-08 01:29:30|3131.19|3122.49|3131.58|3122.88|3132.36|3123.66|3131.16|3122.46|37
1628386180000|2021-08-08 01:29:40|3131.56|3122.86|3131.37|3122.67|3131.59|3122.89|3130.99|3122.29|28
1628386190000|2021-08-08 01:29:50|3131.42|3122.72|3130.89|3122.19|3131.6|3122.9|3130.77|3122.07|38
1628386200000|2021-08-08 01:30:00|3130.88|3122.18|3129|3120.3|3130.92|3122.22|3128.98|3120.28|32
1628386210000|2021-08-08 01:30:10|3129.01|3120.31|3127|3118.3|3129.23|3120.53|3125.87|3117.17|39
1628386220000|2021-08-08 01:30:20|3127.19|3118.49|3128.26|3119.56|3128.71|3120.01|3127.19|3118.49|34
1628386230000|2021-08-08 01:30:30|3128.23|3119.53|3127.31|3118.61|3128.31|3119.61|3126.87|3118.17|38
1628386240000|2021-08-08 01:30:40|3127.29|3118.59|3126.2|3117.5|3127.29|3118.59|3125.99|3117.29|37
1628386250000|2021-08-08 01:30:50|3126.24|3117.54|3126.47|3117.77|3126.73|3118.03|3126.24|3117.54|34
1628386260000|2021-08-08 01:31:00|3126.45|3117.75|3122.89|3114.19|3126.48|3117.78|3122.68|3113.98|35
1628386270000|2021-08-08 01:31:10|3123|3114.3|3123.24|3114.54|3124.3|3115.6|3123|3114.3|38
1628386280000|2021-08-08 01:31:20|3123.23|3114.53|3122.56|3113.86|3123.28|3114.58|3122.39|3113.69|30
1628386290000|2021-08-08 01:31:30|3122.4|3113.7|3122.17|3113.47|3122.41|3113.71|3121.18|3112.48|35
1628386300000|2021-08-08 01:31:40|3122.74|3114.04|3123.97|3115.27|3123.97|3115.27|3122.58|3113.88|32
1628386310000|2021-08-08 01:31:50|3124.2|3115.5|3125.12|3116.42|3125.12|3116.42|3124.09|3115.39|32
1628386320000|2021-08-08 01:32:00|3125.13|3116.43|3124.4|3115.7|3125.68|3116.98|3122.72|3114.02|38
1628386330000|2021-08-08 01:32:10|3124.61|3115.91|3122.36|3113.66|3125.55|3116.85|3122.36|3113.66|39
1628386340000|2021-08-08 01:32:20|3122.47|3113.77|3120.92|3112.22|3122.47|3113.77|3120.88|3112.18|33
1628386350000|2021-08-08 01:32:30|3120.88|3112.18|3119.74|3111.04|3121.45|3112.75|3119.04|3110.34|36
1628386360000|2021-08-08 01:32:40|3119.78|3111.08|3118.64|3109.94|3119.78|3111.08|3118.19|3109.49|35
1628386370000|2021-08-08 01:32:50|3118.66|3109.96|3117.99|3109.29|3118.66|3109.96|3117.42|3108.72|37
1628386380000|2021-08-08 01:33:00|3118.03|3109.33|3119.48|3110.78|3119.62|3110.92|3118.03|3109.33|34
1628386390000|2021-08-08 01:33:10|3119.49|3110.79|3119.85|3111.15|3119.96|3111.26|3119.3|3110.6|30
1628386400000|2021-08-08 01:33:20|3119.97|3111.27|3118.8|3110.1|3119.97|3111.27|3117.93|3109.23|40
1628386410000|2021-08-08 01:33:30|3119.12|3110.42|3116.82|3108.12|3119.33|3110.63|3116.82|3108.12|38
1628386420000|2021-08-08 01:33:40|3116.77|3108.07|3117.14|3108.44|3118.15|3109.45|3115.74|3107.04|36
1628386430000|2021-08-08 01:33:50|3116.97|3108.27|3118.17|3109.47|3118.36|3109.66|3116.87|3108.17|34
1628386440000|2021-08-08 01:34:00|3118.42|3109.72|3118.62|3109.92|3119.47|3110.77|3118.42|3109.72|33
1628386450000|2021-08-08 01:34:10|3118.38|3109.68|3116.64|3107.94|3118.38|3109.68|3116.59|3107.89|32
1628386460000|2021-08-08 01:34:20|3116.5|3107.8|3115.67|3106.97|3116.5|3107.8|3115.52|3106.82|39
1628386470000|2021-08-08 01:34:30|3115.71|3107.01|3112.3|3103.6|3115.71|3107.01|3112.24|3103.54|38
1628386480000|2021-08-08 01:34:40|3112.27|3103.57|3111.47|3102.77|3112.35|3103.65|3109.48|3100.78|37
1628386490000|2021-08-08 01:34:50|3111.34|3102.64|3108.55|3099.85|3111.34|3102.64|3108.33|3099.63|38
1628386500000|2021-08-08 01:35:00|3108.66|3099.96|3109.62|3100.92|3111.34|3102.64|3108.66|3099.96|40
1628386510000|2021-08-08 01:35:10|3109.99|3101.29|3111.15|3102.45|3111.49|3102.79|3109.99|3101.29|38
1628386520000|2021-08-08 01:35:20|3111.21|3102.51|3108.97|3100.27|3111.35|3102.65|3108.97|3100.27|39
1628386530000|2021-08-08 01:35:30|3108.98|3100.28|3111.62|3102.92|3111.86|3103.16|3108.98|3100.28|36
1628386540000|2021-08-08 01:35:40|3111.53|3102.83|3110.44|3101.74|3111.57|3102.87|3109.48|3100.78|35
1628386550000|2021-08-08 01:35:50|3110.32|3101.62|3110.16|3101.46|3111.21|3102.51|3109.81|3101.11|40
1628386560000|2021-08-08 01:36:00|3110.19|3101.49|3110.18|3101.48|3110.51|3101.81|3109.79|3101.09|36
1628386570000|2021-08-08 01:36:10|3110.11|3101.41|3109.86|3101.16|3110.97|3102.27|3109.44|3100.74|35
1628386580000|2021-08-08 01:36:20|3110.14|3101.44|3107.81|3099.11|3110.43|3101.73|3107.67|3098.97|37
1628386590000|2021-08-08 01:36:30|3107.8|3099.1|3106.57|3097.87|3107.97|3099.27|3105.89|3097.19|37
1628386600000|2021-08-08 01:36:40|3106.58|3097.88|3106.64|3097.94|3107.2|3098.5|3105.94|3097.24|38
1628386610000|2021-08-08 01:36:50|3106.54|3097.84|3105.59|3096.89|3106.54|3097.84|3103.97|3095.27|39
1628386620000|2021-08-08 01:37:00|3105.42|3096.72|3105.76|3097.06|3105.81|3097.11|3105.42|3096.72|38
1628386630000|2021-08-08 01:37:10|3105.79|3097.09|3105.72|3097.02|3107.12|3098.42|3105.7|3097|37
1628386640000|2021-08-08 01:37:20|3105.71|3097.01|3109.2|3100.5|3109.42|3100.72|3105.7|3097|38
1628386650000|2021-08-08 01:37:30|3109.35|3100.65|3112.85|3104.15|3112.85|3104.15|3109.35|3100.65|40
1628386660000|2021-08-08 01:37:40|3113.14|3104.44|3112.69|3103.99|3114.84|3106.14|3111.48|3102.78|38
1628386670000|2021-08-08 01:37:50|3112.82|3104.12|3113.45|3104.75|3113.5|3104.8|3112.43|3103.73|38
1628386680000|2021-08-08 01:38:00|3113.47|3104.77|3113.71|3105.01|3113.78|3105.08|3112.73|3104.03|35
1628386690000|2021-08-08 01:38:10|3113.75|3105.05|3113.49|3104.79|3113.75|3105.05|3112.01|3103.31|40
1628386700000|2021-08-08 01:38:20|3113.41|3104.71|3113.08|3104.38|3113.71|3105.01|3112.04|3103.34|37
1628386710000|2021-08-08 01:38:30|3113.05|3104.35|3110.4|3101.7|3113.05|3104.35|3110.4|3101.7|34
1628386720000|2021-08-08 01:38:40|3110.19|3101.49|3106.54|3097.84|3110.19|3101.49|3106.21|3097.51|38
1628386730000|2021-08-08 01:38:50|3106.81|3098.11|3106.4|3097.7|3108.4|3099.7|3105.92|3097.22|39
1628386740000|2021-08-08 01:39:00|3106.34|3097.64|3107.6|3098.9|3108.13|3099.43|3106.22|3097.52|39
1628386750000|2021-08-08 01:39:10|3107.49|3098.79|3105.56|3096.86|3107.49|3098.79|3105.56|3096.86|39
1628386760000|2021-08-08 01:39:20|3105.46|3096.76|3106.21|3097.51|3107.12|3098.42|3105.46|3096.76|40
1628386770000|2021-08-08 01:39:30|3106.23|3097.53|3106.07|3097.37|3106.42|3097.72|3105.87|3097.17|38
1628386780000|2021-08-08 01:39:40|3105.88|3097.18|3105.68|3096.98|3105.88|3097.18|3105.38|3096.68|31
1628386790000|2021-08-08 01:39:50|3105.56|3096.86|3105.75|3097.05|3105.85|3097.15|3105.44|3096.74|26
1628386800000|2021-08-08 01:40:00|3105.69|3096.99|3105.62|3096.92|3106.16|3097.46|3105.58|3096.88|34
1628386810000|2021-08-08 01:40:10|3105.66|3096.96|3105.97|3097.27|3106.04|3097.34|3105.51|3096.81|35
1628386820000|2021-08-08 01:40:20|3105.93|3097.23|3105.28|3096.58|3105.93|3097.23|3105.28|3096.58|34
1628386830000|2021-08-08 01:40:30|3105.25|3096.55|3101.61|3092.91|3105.56|3096.86|3101.35|3092.65|36
1628386840000|2021-08-08 01:40:40|3101.43|3092.73|3102.57|3093.87|3102.57|3093.87|3100.76|3092.06|40
1628386850000|2021-08-08 01:40:50|3102.43|3093.73|3102.65|3093.95|3102.65|3093.95|3100.94|3092.24|40
1628386860000|2021-08-08 01:41:00|3102.74|3094.04|3104.95|3096.25|3106.54|3097.84|3102.74|3094.04|36
1628386870000|2021-08-08 01:41:10|3104.79|3096.09|3107.27|3098.57|3107.57|3098.87|3104.79|3096.09|37
1628386880000|2021-08-08 01:41:20|3107.2|3098.5|3103.36|3094.66|3107.28|3098.58|3102.61|3093.91|39
1628386890000|2021-08-08 01:41:30|3103.38|3094.68|3103.98|3095.28|3103.98|3095.28|3102.78|3094.08|35
1628386900000|2021-08-08 01:41:40|3104.46|3095.76|3104.17|3095.47|3104.63|3095.93|3103.89|3095.19|31
1628386910000|2021-08-08 01:41:50|3104.15|3095.45|3104.35|3095.65|3104.4|3095.7|3103.81|3095.11|24
1628386920000|2021-08-08 01:42:00|3104.43|3095.73|3105.54|3096.84|3105.54|3096.84|3104.43|3095.73|34
1628386930000|2021-08-08 01:42:10|3105.59|3096.89|3105.49|3096.79|3106.14|3097.44|3105.12|3096.42|37
1628386940000|2021-08-08 01:42:20|3105.52|3096.82|3105.7|3097|3106.01|3097.31|3105|3096.3|34
1628386950000|2021-08-08 01:42:30|3105.66|3096.96|3106.54|3097.84|3106.63|3097.93|3105.66|3096.96|31
1628386960000|2021-08-08 01:42:40|3106.59|3097.89|3105.54|3096.84|3106.91|3098.21|3105.48|3096.78|30
1628386970000|2021-08-08 01:42:50|3105.62|3096.92|3104.46|3095.76|3105.62|3096.92|3103.4|3094.7|35
1628386980000|2021-08-08 01:43:00|3104.56|3095.86|3107.33|3098.63|3107.65|3098.95|3104.56|3095.86|39
1628386990000|2021-08-08 01:43:10|3107.29|3098.59|3110.37|3101.67|3111.05|3102.35|3107.24|3098.54|36
1628387000000|2021-08-08 01:43:20|3110.35|3101.65|3112.01|3103.31|3112.27|3103.57|3109.48|3100.78|37
1628387010000|2021-08-08 01:43:30|3112.17|3103.47|3111.68|3102.98|3112.22|3103.52|3111.35|3102.65|37
1628387020000|2021-08-08 01:43:40|3111.7|3103|3111.58|3102.88|3111.81|3103.11|3110.68|3101.98|35
1628387030000|2021-08-08 01:43:50|3111.64|3102.94|3111.54|3102.84|3111.93|3103.23|3111.37|3102.67|34
1628387040000|2021-08-08 01:44:00|3111.53|3102.83|3107.39|3098.69|3111.61|3102.91|3107.39|3098.69|40
1628387050000|2021-08-08 01:44:10|3107.18|3098.48|3110.03|3101.33|3110.03|3101.33|3106.78|3098.08|37
1628387060000|2021-08-08 01:44:20|3109.95|3101.25|3112.59|3103.89|3112.67|3103.97|3109.62|3100.92|37
1628387070000|2021-08-08 01:44:30|3112.72|3104.02|3112.05|3103.35|3112.97|3104.27|3111.62|3102.92|39
1628387080000|2021-08-08 01:44:40|3111.99|3103.29|3112.38|3103.68|3112.59|3103.89|3111.99|3103.29|34
1628387090000|2021-08-08 01:44:50|3112.39|3103.69|3112.45|3103.75|3112.68|3103.98|3112.36|3103.66|32
1628387100000|2021-08-08 01:45:00|3112.44|3103.74|3112.05|3103.35|3113.81|3105.11|3110.18|3101.48|37
1628387110000|2021-08-08 01:45:10|3112.04|3103.34|3112.94|3104.24|3113|3104.3|3111.89|3103.19|33
1628387120000|2021-08-08 01:45:20|3113.49|3104.79|3117.59|3108.89|3117.97|3109.27|3113.49|3104.79|36
1628387130000|2021-08-08 01:45:30|3117.64|3108.94|3118.5|3109.8|3118.6|3109.9|3116.44|3107.74|38
1628387140000|2021-08-08 01:45:40|3118.58|3109.88|3118.97|3110.27|3119.9|3111.2|3118.46|3109.76|39
1628387150000|2021-08-08 01:45:50|3118.89|3110.19|3119.82|3111.12|3120.27|3111.57|3118.83|3110.13|35
1628387160000|2021-08-08 01:46:00|3119.83|3111.13|3120.37|3111.67|3120.7|3112|3119.52|3110.82|37
1628387170000|2021-08-08 01:46:10|3120.44|3111.74|3123.74|3115.04|3123.74|3115.04|3120.11|3111.41|37
1628387180000|2021-08-08 01:46:20|3123.66|3114.96|3124.68|3115.98|3126.22|3117.52|3123.31|3114.61|40
1628387190000|2021-08-08 01:46:30|3124.62|3115.92|3124.87|3116.17|3125.54|3116.84|3124.22|3115.52|39
1628387200000|2021-08-08 01:46:40|3125|3116.3|3124.91|3116.21|3125.78|3117.08|3124.86|3116.16|29
1628387210000|2021-08-08 01:46:50|3124.58|3115.88|3123.19|3114.49|3124.62|3115.92|3122.55|3113.85|35
1628387220000|2021-08-08 01:47:00|3123.03|3114.33|3122.84|3114.14|3123.03|3114.33|3122.29|3113.59|38
1628387230000|2021-08-08 01:47:10|3122.82|3114.12|3120.7|3112|3122.82|3114.12|3120.62|3111.92|35
1628387240000|2021-08-08 01:47:20|3120.74|3112.04|3120.12|3111.42|3120.95|3112.25|3120.1|3111.4|29
1628387250000|2021-08-08 01:47:30|3120.13|3111.43|3122.67|3113.97|3122.67|3113.97|3119.41|3110.71|39
1628387260000|2021-08-08 01:47:40|3122.63|3113.93|3122.55|3113.85|3123.13|3114.43|3122.41|3113.71|36
1628387270000|2021-08-08 01:47:50|3122.84|3114.14|3123.55|3114.85|3124.1|3115.4|3122.78|3114.08|34
1628387280000|2021-08-08 01:48:00|3123.54|3114.84|3121.82|3113.12|3123.67|3114.97|3121.82|3113.12|35
1628387290000|2021-08-08 01:48:10|3121.72|3113.02|3123.11|3114.41|3123.26|3114.56|3120.96|3112.26|39
1628387300000|2021-08-08 01:48:20|3123.14|3114.44|3122.13|3113.43|3123.27|3114.57|3122.13|3113.43|35
1628387310000|2021-08-08 01:48:30|3122.26|3113.56|3121.52|3112.82|3122.53|3113.83|3121.28|3112.58|36
1628387320000|2021-08-08 01:48:40|3121.55|3112.85|3120.52|3111.82|3121.59|3112.89|3120.45|3111.75|35
1628387330000|2021-08-08 01:48:50|3120.59|3111.89|3120.64|3111.94|3120.64|3111.94|3120.15|3111.45|34
1628387340000|2021-08-08 01:49:00|3121|3112.3|3120.82|3112.12|3123.01|3114.31|3120.82|3112.12|36
1628387350000|2021-08-08 01:49:10|3120.58|3111.88|3120.31|3111.61|3120.58|3111.88|3120.22|3111.52|21
1628387360000|2021-08-08 01:49:20|3120.32|3111.62|3120.54|3111.84|3120.54|3111.84|3119.67|3110.97|36
1628387370000|2021-08-08 01:49:30|3120.56|3111.86|3121.12|3112.42|3121.51|3112.81|3120.56|3111.86|33
1628387380000|2021-08-08 01:49:40|3121.1|3112.4|3120.62|3111.92|3121.31|3112.61|3120.29|3111.59|34
1628387390000|2021-08-08 01:49:50|3120.63|3111.93|3120.05|3111.35|3120.86|3112.16|3119.96|3111.26|32
1628387400000|2021-08-08 01:50:00|3120.07|3111.37|3119.27|3110.57|3120.57|3111.87|3119.22|3110.52|36
1628387410000|2021-08-08 01:50:10|3119.1|3110.4|3116.68|3107.98|3119.27|3110.57|3116.68|3107.98|39
1628387420000|2021-08-08 01:50:20|3116.47|3107.77|3115.37|3106.67|3116.47|3107.77|3115|3106.3|37
1628387430000|2021-08-08 01:50:30|3115.38|3106.68|3115|3106.3|3116.27|3107.57|3114.96|3106.26|37
1628387440000|2021-08-08 01:50:40|3114.98|3106.28|3115.99|3107.29|3115.99|3107.29|3114.83|3106.13|36
1628387450000|2021-08-08 01:50:50|3116.06|3107.36|3117.18|3108.48|3118|3109.3|3116.06|3107.36|29
1628387460000|2021-08-08 01:51:00|3117.21|3108.51|3115.35|3106.65|3117.24|3108.54|3115.17|3106.47|38
1628387470000|2021-08-08 01:51:10|3115.5|3106.8|3115.2|3106.5|3115.76|3107.06|3115.07|3106.37|27
1628387480000|2021-08-08 01:51:20|3115.18|3106.48|3113.96|3105.26|3115.24|3106.54|3113.94|3105.24|34
1628387490000|2021-08-08 01:51:30|3113.95|3105.25|3113.08|3104.38|3113.95|3105.25|3112.83|3104.13|30
1628387500000|2021-08-08 01:51:40|3113.22|3104.52|3110.87|3102.17|3113.24|3104.54|3110.28|3101.58|37
1628387510000|2021-08-08 01:51:50|3110.83|3102.13|3109.44|3100.74|3110.98|3102.28|3108.7|3100|39
1628387520000|2021-08-08 01:52:00|3109.48|3100.78|3112|3103.3|3112|3103.3|3109.26|3100.56|39
1628387530000|2021-08-08 01:52:10|3112.01|3103.31|3112.53|3103.83|3113.38|3104.68|3111.96|3103.26|39
1628387540000|2021-08-08 01:52:20|3112.44|3103.74|3108.09|3099.39|3112.44|3103.74|3108.09|3099.39|37
1628387550000|2021-08-08 01:52:30|3108.14|3099.44|3108.15|3099.45|3109.42|3100.72|3108.11|3099.41|31
1628387560000|2021-08-08 01:52:40|3108.14|3099.44|3106.84|3098.14|3108.14|3099.44|3106.66|3097.96|38
1628387570000|2021-08-08 01:52:50|3106.74|3098.04|3107.84|3099.14|3107.86|3099.16|3106.33|3097.63|35
1628387580000|2021-08-08 01:53:00|3107.83|3099.13|3107.43|3098.73|3107.86|3099.16|3106.53|3097.83|35
1628387590000|2021-08-08 01:53:10|3107.39|3098.69|3107.07|3098.37|3107.54|3098.84|3106.6|3097.9|27
1628387600000|2021-08-08 01:53:20|3107.05|3098.35|3105.52|3096.82|3107.11|3098.41|3105.11|3096.41|38
1628387610000|2021-08-08 01:53:30|3105.35|3096.65|3105.34|3096.64|3105.49|3096.79|3105.05|3096.35|35
1628387620000|2021-08-08 01:53:40|3105.51|3096.81|3105.3|3096.6|3105.57|3096.87|3105.27|3096.57|34
1628387630000|2021-08-08 01:53:50|3105.36|3096.66|3107.18|3098.48|3107.39|3098.69|3105.25|3096.55|35
1628387640000|2021-08-08 01:54:00|3107.3|3098.6|3110.55|3101.85|3110.57|3101.87|3106.71|3098.01|40
1628387650000|2021-08-08 01:54:10|3110.52|3101.82|3113.38|3104.68|3113.38|3104.68|3110.4|3101.7|38
1628387660000|2021-08-08 01:54:20|3114.07|3105.37|3116.43|3107.73|3116.44|3107.74|3114.07|3105.37|36
1628387670000|2021-08-08 01:54:30|3116.55|3107.85|3116.95|3108.25|3116.95|3108.25|3115.9|3107.2|30
1628387680000|2021-08-08 01:54:40|3116.97|3108.27|3117.89|3109.19|3117.89|3109.19|3116.9|3108.2|37
1628387690000|2021-08-08 01:54:50|3118.02|3109.32|3117.85|3109.15|3118.3|3109.6|3117.22|3108.52|30
1628387700000|2021-08-08 01:55:00|3117.82|3109.12|3116.98|3108.28|3118.02|3109.32|3116.98|3108.28|31
1628387710000|2021-08-08 01:55:10|3116.54|3107.84|3116.33|3107.63|3116.85|3108.15|3115.63|3106.93|26
1628387720000|2021-08-08 01:55:20|3116.35|3107.65|3113.86|3105.16|3116.35|3107.65|3113.27|3104.57|39
1628387730000|2021-08-08 01:55:30|3113.91|3105.21|3113.09|3104.39|3114.23|3105.53|3113.09|3104.39|38
1628387740000|2021-08-08 01:55:40|3113.08|3104.38|3111.55|3102.85|3113.08|3104.38|3111.5|3102.8|38
1628387750000|2021-08-08 01:55:50|3111.5|3102.8|3108.39|3099.69|3111.51|3102.81|3108.39|3099.69|38
1628387760000|2021-08-08 01:56:00|3108.04|3099.34|3106.32|3097.62|3108.04|3099.34|3106.15|3097.45|38
1628387770000|2021-08-08 01:56:10|3106.19|3097.49|3106.84|3098.14|3106.84|3098.14|3105.8|3097.1|38
1628387780000|2021-08-08 01:56:20|3106.78|3098.08|3110.75|3102.05|3110.77|3102.07|3106.78|3098.08|40
1628387790000|2021-08-08 01:56:30|3110.83|3102.13|3110.57|3101.87|3111.01|3102.31|3110.4|3101.7|34
1628387800000|2021-08-08 01:56:40|3110.56|3101.86|3108.73|3100.03|3110.56|3101.86|3108.47|3099.77|36
1628387810000|2021-08-08 01:56:50|3108.81|3100.11|3108.36|3099.66|3109.75|3101.05|3108.01|3099.31|36
1628387820000|2021-08-08 01:57:00|3108.48|3099.78|3109.78|3101.08|3109.78|3101.08|3108.48|3099.78|18
1628387830000|2021-08-08 01:57:10|3109.75|3101.05|3112.62|3103.92|3112.67|3103.97|3109.63|3100.93|32
1628387840000|2021-08-08 01:57:20|3112.59|3103.89|3113.03|3104.33|3113.1|3104.4|3111.53|3102.83|36
1628387850000|2021-08-08 01:57:30|3113.06|3104.36|3112.98|3104.28|3114.04|3105.34|3112.27|3103.57|38
1628387860000|2021-08-08 01:57:40|3112.97|3104.27|3113.11|3104.41|3113.86|3105.16|3112.75|3104.05|33
1628387870000|2021-08-08 01:57:50|3112.96|3104.26|3114.66|3105.96|3114.96|3106.26|3112.4|3103.7|33
1628387880000|2021-08-08 01:58:00|3114.64|3105.94|3112.37|3103.67|3114.76|3106.06|3112.17|3103.47|32
1628387890000|2021-08-08 01:58:10|3112.32|3103.62|3113.49|3104.79|3113.73|3105.03|3112.32|3103.62|35
1628387900000|2021-08-08 01:58:20|3113.43|3104.73|3113.18|3104.48|3113.58|3104.88|3113.18|3104.48|30
1628387910000|2021-08-08 01:58:30|3113.17|3104.47|3110.92|3102.22|3113.24|3104.54|3110.92|3102.22|37
1628387920000|2021-08-08 01:58:40|3110.91|3102.21|3111.46|3102.76|3111.72|3103.02|3110.78|3102.08|38
1628387930000|2021-08-08 01:58:50|3111.48|3102.78|3108.51|3099.81|3111.56|3102.86|3108.39|3099.69|35
1628387940000|2021-08-08 01:59:00|3108.49|3099.79|3109.67|3100.97|3109.92|3101.22|3107.74|3099.04|36
1628387950000|2021-08-08 01:59:10|3109.9|3101.2|3111.78|3103.08|3112.25|3103.55|3109.9|3101.2|37
1628387960000|2021-08-08 01:59:20|3111.79|3103.09|3111.68|3102.98|3112.28|3103.58|3111.47|3102.77|36
1628387970000|2021-08-08 01:59:30|3111.75|3103.05|3110.52|3101.82|3112.53|3103.83|3110.45|3101.75|35
1628387980000|2021-08-08 01:59:40|3110.51|3101.81|3110.37|3101.67|3111.35|3102.65|3110.18|3101.48|34
1628387990000|2021-08-08 01:59:50|3110.39|3101.69|3112.96|3104.26|3113.23|3104.53|3110.39|3101.69|33
1628388000000|2021-08-08 02:00:00|3113.03|3104.33|3109.19|3100.49|3113.45|3104.75|3109.17|3100.47|40
1628388010000|2021-08-08 02:00:10|3109.05|3100.35|3108.38|3099.68|3109.05|3100.35|3107|3098.3|37
1628388020000|2021-08-08 02:00:20|3108.36|3099.66|3108.43|3099.73|3108.62|3099.92|3108.02|3099.32|36
1628388030000|2021-08-08 02:00:30|3108.44|3099.74|3107.09|3098.39|3108.51|3099.81|3106.96|3098.26|34
1628388040000|2021-08-08 02:00:40|3107.02|3098.32|3106.17|3097.47|3107.02|3098.32|3104.44|3095.74|38
1628388050000|2021-08-08 02:00:50|3106.06|3097.36|3105.41|3096.71|3107.19|3098.49|3105.32|3096.62|35
1628388060000|2021-08-08 02:01:00|3105.18|3096.48|3104.39|3095.69|3105.18|3096.48|3104.12|3095.42|38
1628388070000|2021-08-08 02:01:10|3104.38|3095.68|3106.24|3097.54|3106.24|3097.54|3104.38|3095.68|35
1628388080000|2021-08-08 02:01:20|3106.25|3097.55|3105.57|3096.87|3107.16|3098.46|3105.52|3096.82|32
1628388090000|2021-08-08 02:01:30|3105.58|3096.88|3105.43|3096.73|3105.59|3096.89|3105.11|3096.41|35
1628388100000|2021-08-08 02:01:40|3105.45|3096.75|3105.29|3096.59|3105.62|3096.92|3105.01|3096.31|33
1628388110000|2021-08-08 02:01:50|3105.2|3096.5|3105.1|3096.4|3106.09|3097.39|3105.1|3096.4|36
1628388120000|2021-08-08 02:02:00|3105.08|3096.38|3105.25|3096.55|3105.31|3096.61|3104.83|3096.13|29
1628388130000|2021-08-08 02:02:10|3105.24|3096.54|3104.64|3095.94|3105.27|3096.57|3104.64|3095.94|36
1628388140000|2021-08-08 02:02:20|3104.62|3095.92|3104.98|3096.28|3105.06|3096.36|3103.24|3094.54|35
1628388150000|2021-08-08 02:02:30|3104.99|3096.29|3106.12|3097.42|3106.23|3097.53|3104.86|3096.16|33
1628388160000|2021-08-08 02:02:40|3106.13|3097.43|3108.21|3099.51|3108.82|3100.12|3106.13|3097.43|37
1628388170000|2021-08-08 02:02:50|3108.19|3099.49|3111.8|3103.1|3111.8|3103.1|3108.12|3099.42|37
1628388180000|2021-08-08 02:03:00|3111.89|3103.19|3110.41|3101.71|3112.72|3104.02|3109.41|3100.71|37
1628388190000|2021-08-08 02:03:10|3110.33|3101.63|3110.76|3102.06|3111.02|3102.32|3110.26|3101.56|31
1628388200000|2021-08-08 02:03:20|3110.85|3102.15|3111.82|3103.12|3111.82|3103.12|3110.53|3101.83|31
1628388210000|2021-08-08 02:03:30|3111.81|3103.11|3110.95|3102.25|3113.01|3104.31|3110.61|3101.91|33
1628388220000|2021-08-08 02:03:40|3110.97|3102.27|3111.17|3102.47|3111.52|3102.82|3110.97|3102.27|28
1628388230000|2021-08-08 02:03:50|3111.02|3102.32|3109.42|3100.72|3111.09|3102.39|3109.4|3100.7|33
1628388240000|2021-08-08 02:04:00|3109.37|3100.67|3109.46|3100.76|3109.68|3100.98|3109.28|3100.58|26
1628388250000|2021-08-08 02:04:10|3109.52|3100.82|3107.21|3098.51|3109.52|3100.82|3106.83|3098.13|38
1628388260000|2021-08-08 02:04:20|3107.17|3098.47|3107.24|3098.54|3107.24|3098.54|3106.73|3098.03|32
1628388270000|2021-08-08 02:04:30|3107.25|3098.55|3106.62|3097.92|3107.58|3098.88|3106.53|3097.83|33
1628388280000|2021-08-08 02:04:40|3106.61|3097.91|3105.12|3096.42|3106.66|3097.96|3105.12|3096.42|30
1628388290000|2021-08-08 02:04:50|3105.07|3096.37|3104.95|3096.25|3105.29|3096.59|3104.6|3095.9|35
1628388300000|2021-08-08 02:05:00|3104.96|3096.26|3104.13|3095.43|3105.01|3096.31|3103.68|3094.98|36
1628388310000|2021-08-08 02:05:10|3104.23|3095.53|3105.96|3097.26|3106.42|3097.72|3104.22|3095.52|36
1628388320000|2021-08-08 02:05:20|3105.83|3097.13|3105.93|3097.23|3105.93|3097.23|3104.87|3096.17|34
1628388330000|2021-08-08 02:05:30|3105.97|3097.27|3108.73|3100.03|3108.73|3100.03|3105.94|3097.24|37
1628388340000|2021-08-08 02:05:40|3108.79|3100.09|3109.32|3100.62|3109.58|3100.88|3108.17|3099.47|37
1628388350000|2021-08-08 02:05:50|3109.27|3100.57|3109.49|3100.79|3109.59|3100.89|3108.77|3100.07|32
1628388360000|2021-08-08 02:06:00|3109.31|3100.61|3110.62|3101.92|3111.08|3102.38|3109.05|3100.35|36
1628388370000|2021-08-08 02:06:10|3110.67|3101.97|3110.97|3102.27|3111.22|3102.52|3110.64|3101.94|31
1628388380000|2021-08-08 02:06:20|3111.08|3102.38|3110.17|3101.47|3111.22|3102.52|3110.05|3101.35|32
1628388390000|2021-08-08 02:06:30|3110.16|3101.46|3109.07|3100.37|3110.19|3101.49|3109.07|3100.37|30
1628388400000|2021-08-08 02:06:40|3109.08|3100.38|3110.85|3102.15|3110.85|3102.15|3109.08|3100.38|26
1628388410000|2021-08-08 02:06:50|3110.82|3102.12|3111.03|3102.33|3111.03|3102.33|3110.71|3102.01|28
1628388420000|2021-08-08 02:07:00|3110.98|3102.28|3110.97|3102.27|3111.05|3102.35|3110.9|3102.2|15
1628388430000|2021-08-08 02:07:10|3110.98|3102.28|3110.95|3102.25|3111.14|3102.44|3110.83|3102.13|21
1628388440000|2021-08-08 02:07:20|3111|3102.3|3110.14|3101.44|3111|3102.3|3109.79|3101.09|26
1628388450000|2021-08-08 02:07:30|3110.15|3101.45|3109.38|3100.68|3110.15|3101.45|3108.36|3099.66|29
1628388460000|2021-08-08 02:07:40|3109.35|3100.65|3107.3|3098.6|3109.36|3100.66|3107.3|3098.6|35
1628388470000|2021-08-08 02:07:50|3107.27|3098.57|3107.55|3098.85|3107.55|3098.85|3106.77|3098.07|39
1628388480000|2021-08-08 02:08:00|3107.48|3098.78|3106.67|3097.97|3107.48|3098.78|3105.73|3097.03|35
1628388490000|2021-08-08 02:08:10|3106.64|3097.94|3106.6|3097.9|3106.68|3097.98|3106.46|3097.76|34
1628388500000|2021-08-08 02:08:20|3106.38|3097.68|3106.26|3097.56|3106.86|3098.16|3106.12|3097.42|34
1628388510000|2021-08-08 02:08:30|3106.27|3097.57|3105.22|3096.52|3106.28|3097.58|3105.22|3096.52|25
1628388520000|2021-08-08 02:08:40|3105.13|3096.43|3106.56|3097.86|3106.56|3097.86|3104.92|3096.22|25
1628388530000|2021-08-08 02:08:50|3106.57|3097.87|3106.09|3097.39|3106.63|3097.93|3106.02|3097.32|22
1628388540000|2021-08-08 02:09:00|3106.03|3097.33|3107.38|3098.68|3107.61|3098.91|3105.96|3097.26|31
1628388550000|2021-08-08 02:09:10|3107.52|3098.82|3108.25|3099.55|3108.33|3099.63|3107.44|3098.74|35
1628388560000|2021-08-08 02:09:20|3108.17|3099.47|3110.45|3101.75|3110.52|3101.82|3108.17|3099.47|34
1628388570000|2021-08-08 02:09:30|3110.57|3101.87|3110.58|3101.88|3110.63|3101.93|3110.47|3101.77|27
1628388580000|2021-08-08 02:09:40|3110.56|3101.86|3110.36|3101.66|3110.78|3102.08|3110.21|3101.51|35
1628388590000|2021-08-08 02:09:50|3110.31|3101.61|3110.64|3101.94|3110.64|3101.94|3110.23|3101.53|31
1628388600000|2021-08-08 02:10:00|3110.56|3101.86|3110.01|3101.31|3110.99|3102.29|3110.01|3101.31|20
1628388610000|2021-08-08 02:10:10|3109.74|3101.04|3109.64|3100.94|3110.17|3101.47|3109.64|3100.94|28
1628388620000|2021-08-08 02:10:20|3109.71|3101.01|3110.04|3101.34|3110.15|3101.45|3109.71|3101.01|28
1628388630000|2021-08-08 02:10:30|3110.07|3101.37|3108.48|3099.78|3110.11|3101.41|3108.16|3099.46|28
1628388640000|2021-08-08 02:10:40|3108.47|3099.77|3106.74|3098.04|3108.49|3099.79|3106.74|3098.04|35
1628388650000|2021-08-08 02:10:50|3106.75|3098.05|3106.63|3097.93|3106.75|3098.05|3106.22|3097.52|32
1628388660000|2021-08-08 02:11:00|3106.67|3097.97|3105.4|3096.7|3106.67|3097.97|3104.83|3096.13|36
1628388670000|2021-08-08 02:11:10|3105.38|3096.68|3104.48|3095.78|3105.38|3096.68|3104.42|3095.72|37
1628388680000|2021-08-08 02:11:20|3104.63|3095.93|3104.88|3096.18|3106.26|3097.56|3104.52|3095.82|37
1628388690000|2021-08-08 02:11:30|3104.87|3096.17|3105.93|3097.23|3105.93|3097.23|3104.52|3095.82|30
1628388700000|2021-08-08 02:11:40|3105.94|3097.24|3104.8|3096.1|3106.15|3097.45|3104.8|3096.1|23
1628388710000|2021-08-08 02:11:50|3104.52|3095.82|3104.92|3096.22|3104.95|3096.25|3104.25|3095.55|29
1628388720000|2021-08-08 02:12:00|3104.84|3096.14|3104.88|3096.18|3105.06|3096.36|3103.73|3095.03|36
1628388730000|2021-08-08 02:12:10|3104.87|3096.17|3104.11|3095.41|3104.87|3096.17|3103.88|3095.18|18
1628388740000|2021-08-08 02:12:20|3104.12|3095.42|3103.72|3095.02|3104.17|3095.47|3103.7|3095|32
1628388750000|2021-08-08 02:12:30|3103.79|3095.09|3102.97|3094.27|3104.08|3095.38|3102.89|3094.19|35
1628388760000|2021-08-08 02:12:40|3103.02|3094.32|3101.86|3093.16|3103.07|3094.37|3101.84|3093.14|31
1628388770000|2021-08-08 02:12:50|3101.91|3093.21|3102.03|3093.33|3102.25|3093.55|3101.84|3093.14|25
1628388780000|2021-08-08 02:13:00|3102.04|3093.34|3101.83|3093.13|3102.92|3094.22|3101.83|3093.13|34
1628388790000|2021-08-08 02:13:10|3101.77|3093.07|3102.37|3093.67|3102.68|3093.98|3101.53|3092.83|32
1628388800000|2021-08-08 02:13:20|3102.32|3093.62|3100.28|3091.58|3102.4|3093.7|3100.08|3091.38|32
1628388810000|2021-08-08 02:13:30|3100.13|3091.43|3100.65|3091.95|3101.09|3092.39|3098.81|3090.11|39
1628388820000|2021-08-08 02:13:40|3100.58|3091.88|3100.16|3091.46|3100.62|3091.92|3099.97|3091.27|31
1628388830000|2021-08-08 02:13:50|3100.01|3091.31|3097.62|3088.92|3100.01|3091.31|3097.5|3088.8|39
1628388840000|2021-08-08 02:14:00|3097.61|3088.91|3098.18|3089.48|3098.31|3089.61|3094.54|3085.84|40
1628388850000|2021-08-08 02:14:10|3098.34|3089.64|3099.22|3090.52|3099.22|3090.52|3097.88|3089.18|34
1628388860000|2021-08-08 02:14:20|3099.26|3090.56|3098.7|3090|3099.44|3090.74|3098.7|3090|33
1628388870000|2021-08-08 02:14:30|3098.75|3090.05|3097.88|3089.18|3098.92|3090.22|3097.67|3088.97|33
1628388880000|2021-08-08 02:14:40|3097.86|3089.16|3098.43|3089.73|3098.58|3089.88|3097.79|3089.09|30
1628388890000|2021-08-08 02:14:50|3098.29|3089.59|3098.07|3089.37|3098.29|3089.59|3097.91|3089.21|31
1628388900000|2021-08-08 02:15:00|3097.82|3089.12|3096.94|3088.24|3097.82|3089.12|3096.93|3088.23|32
1628388910000|2021-08-08 02:15:10|3096.62|3087.92|3094.44|3085.74|3096.63|3087.93|3093.79|3085.09|37
1628388920000|2021-08-08 02:15:20|3094.38|3085.68|3093.73|3085.03|3094.38|3085.68|3092.96|3084.26|38
1628388930000|2021-08-08 02:15:30|3093.82|3085.12|3094.08|3085.38|3094.32|3085.62|3093.7|3085|39
1628388940000|2021-08-08 02:15:40|3094.14|3085.44|3092.64|3083.94|3094.28|3085.58|3092.64|3083.94|30
1628388950000|2021-08-08 02:15:50|3092.66|3083.96|3090.44|3081.74|3092.73|3084.03|3089.89|3081.19|38
1628388960000|2021-08-08 02:16:00|3090.57|3081.87|3092.59|3083.89|3092.59|3083.89|3090.57|3081.87|38
1628388970000|2021-08-08 02:16:10|3092.57|3083.87|3092.34|3083.64|3092.66|3083.96|3092.21|3083.51|35
1628388980000|2021-08-08 02:16:20|3092.32|3083.62|3091.16|3082.46|3092.71|3084.01|3090.93|3082.23|37
1628388990000|2021-08-08 02:16:30|3091.04|3082.34|3089.76|3081.06|3091.04|3082.34|3089.01|3080.31|37
1628389000000|2021-08-08 02:16:40|3089.94|3081.24|3091.19|3082.49|3092.48|3083.78|3089.74|3081.04|35
1628389010000|2021-08-08 02:16:50|3091.11|3082.41|3091.18|3082.48|3092.48|3083.78|3090.98|3082.28|40
1628389020000|2021-08-08 02:17:00|3091.21|3082.51|3093.97|3085.27|3094.1|3085.4|3091.21|3082.51|40
1628389030000|2021-08-08 02:17:10|3093.91|3085.21|3096.54|3087.84|3097.01|3088.31|3093.89|3085.19|38
1628389040000|2021-08-08 02:17:20|3096.47|3087.77|3098.39|3089.69|3098.39|3089.69|3096.47|3087.77|36
1628389050000|2021-08-08 02:17:30|3098.69|3089.99|3099.32|3090.62|3099.54|3090.84|3098.23|3089.53|35
1628389060000|2021-08-08 02:17:40|3099.27|3090.57|3096.13|3087.43|3099.35|3090.65|3096.13|3087.43|29
1628389070000|2021-08-08 02:17:50|3095.84|3087.14|3095.53|3086.83|3096.9|3088.2|3095.47|3086.77|36
1628389080000|2021-08-08 02:18:00|3095.52|3086.82|3098.18|3089.48|3098.18|3089.48|3095.27|3086.57|38
1628389090000|2021-08-08 02:18:10|3098.2|3089.5|3098.59|3089.89|3099.33|3090.63|3098.07|3089.37|37
1628389100000|2021-08-08 02:18:20|3098.56|3089.86|3099.56|3090.86|3099.56|3090.86|3097.47|3088.77|36
1628389110000|2021-08-08 02:18:30|3099.63|3090.93|3100.62|3091.92|3100.93|3092.23|3099.55|3090.85|31
1628389120000|2021-08-08 02:18:40|3100.48|3091.78|3101.04|3092.34|3101.99|3093.29|3100.39|3091.69|33
1628389130000|2021-08-08 02:18:50|3101.49|3092.79|3103.91|3095.21|3104.3|3095.6|3101.49|3092.79|38
1628389140000|2021-08-08 02:19:00|3103.87|3095.17|3102.02|3093.32|3103.9|3095.2|3102.02|3093.32|37
1628389150000|2021-08-08 02:19:10|3102.16|3093.46|3103.93|3095.23|3103.93|3095.23|3102.14|3093.44|36
1628389160000|2021-08-08 02:19:20|3103.89|3095.19|3103.95|3095.25|3104.13|3095.43|3103.7|3095|29
1628389170000|2021-08-08 02:19:30|3103.86|3095.16|3104.84|3096.14|3104.9|3096.2|3103.29|3094.59|32
1628389180000|2021-08-08 02:19:40|3104.93|3096.23|3105.8|3097.1|3106.16|3097.46|3104.93|3096.23|28
1628389190000|2021-08-08 02:19:50|3105.81|3097.11|3106.16|3097.46|3106.27|3097.57|3105.43|3096.73|33
1628389200000|2021-08-08 02:20:00|3106.31|3097.61|3105.59|3096.89|3106.31|3097.61|3105.53|3096.83|25
1628389210000|2021-08-08 02:20:10|3105.42|3096.72|3105.34|3096.64|3105.53|3096.83|3105.25|3096.55|30
1628389220000|2021-08-08 02:20:20|3105.33|3096.63|3105.56|3096.86|3105.73|3097.03|3104.84|3096.14|32
1628389230000|2021-08-08 02:20:30|3105.54|3096.84|3104.26|3095.56|3105.54|3096.84|3104.1|3095.4|33
1628389240000|2021-08-08 02:20:40|3104.13|3095.43|3103.7|3095|3104.18|3095.48|3102.98|3094.28|34
1628389250000|2021-08-08 02:20:50|3103.98|3095.28|3103.14|3094.44|3104.94|3096.24|3103.08|3094.38|36
1628389260000|2021-08-08 02:21:00|3103.11|3094.41|3099.53|3090.83|3103.12|3094.42|3099.18|3090.48|38
1628389270000|2021-08-08 02:21:10|3099.58|3090.88|3098.2|3089.5|3099.58|3090.88|3096.99|3088.29|35
1628389280000|2021-08-08 02:21:20|3097.82|3089.12|3095.61|3086.91|3097.82|3089.12|3095.53|3086.83|39
1628389290000|2021-08-08 02:21:30|3095.5|3086.8|3096.17|3087.47|3096.17|3087.47|3095.46|3086.76|37
1628389300000|2021-08-08 02:21:40|3096.24|3087.54|3095|3086.3|3096.79|3088.09|3095|3086.3|36
1628389310000|2021-08-08 02:21:50|3094.91|3086.21|3095.76|3087.06|3095.97|3087.27|3094.75|3086.05|34
1628389320000|2021-08-08 02:22:00|3095.62|3086.92|3095.59|3086.89|3095.83|3087.13|3095.2|3086.5|36
1628389330000|2021-08-08 02:22:10|3095.75|3087.05|3094.74|3086.04|3095.8|3087.1|3094.5|3085.8|37
1628389340000|2021-08-08 02:22:20|3094.8|3086.1|3095.13|3086.43|3095.31|3086.61|3094.8|3086.1|28
1628389350000|2021-08-08 02:22:30|3095.06|3086.36|3093.58|3084.88|3095.06|3086.36|3093.58|3084.88|30
1628389360000|2021-08-08 02:22:40|3093.47|3084.77|3093.4|3084.7|3093.64|3084.94|3092.6|3083.9|33
1628389370000|2021-08-08 02:22:50|3093.26|3084.56|3094.19|3085.49|3095.51|3086.81|3093.25|3084.55|35
1628389380000|2021-08-08 02:23:00|3093.73|3085.03|3097.36|3088.66|3097.36|3088.66|3093.65|3084.95|38
1628389390000|2021-08-08 02:23:10|3097.33|3088.63|3099|3090.3|3099|3090.3|3097.19|3088.49|36
1628389400000|2021-08-08 02:23:20|3099.11|3090.41|3098.32|3089.62|3099.66|3090.96|3096.73|3088.03|36
1628389410000|2021-08-08 02:23:30|3098.37|3089.67|3099.06|3090.36|3099.47|3090.77|3098.31|3089.61|38
1628389420000|2021-08-08 02:23:40|3099.07|3090.37|3095.65|3086.95|3100.03|3091.33|3095.57|3086.87|36
1628389430000|2021-08-08 02:23:50|3096|3087.3|3094.85|3086.15|3096.47|3087.77|3094.61|3085.91|40
1628389440000|2021-08-08 02:24:00|3094.74|3086.04|3092.98|3084.28|3094.92|3086.22|3092.98|3084.28|29
1628389450000|2021-08-08 02:24:10|3092.7|3084|3091.51|3082.81|3092.7|3084|3091.19|3082.49|37
1628389460000|2021-08-08 02:24:20|3091.45|3082.75|3091.26|3082.56|3091.86|3083.16|3090.84|3082.14|30
1628389470000|2021-08-08 02:24:30|3091.22|3082.52|3090.35|3081.65|3091.22|3082.52|3089.96|3081.26|35
1628389480000|2021-08-08 02:24:40|3090.31|3081.61|3089.23|3080.53|3090.39|3081.69|3089.23|3080.53|37
1628389490000|2021-08-08 02:24:50|3089.25|3080.55|3086.49|3077.79|3089.39|3080.69|3085.2|3076.5|34
1628389500000|2021-08-08 02:25:00|3086.26|3077.56|3086.54|3077.84|3086.79|3078.09|3085.99|3077.29|33
1628389510000|2021-08-08 02:25:10|3086.86|3078.16|3088.89|3080.19|3088.89|3080.19|3086.42|3077.72|39
1628389520000|2021-08-08 02:25:20|3089.23|3080.53|3085.86|3077.16|3089.63|3080.93|3085.86|3077.16|39
1628389530000|2021-08-08 02:25:30|3085.84|3077.14|3080.9|3072.2|3086.16|3077.46|3079.77|3071.07|38
1628389540000|2021-08-08 02:25:40|3081.19|3072.49|3085.85|3077.15|3086.69|3077.99|3081.19|3072.49|39
1628389550000|2021-08-08 02:25:50|3086.47|3077.77|3087.63|3078.93|3088.48|3079.78|3086|3077.3|39
1628389560000|2021-08-08 02:26:00|3087.62|3078.92|3088.41|3079.71|3089.15|3080.45|3087.62|3078.92|35
1628389570000|2021-08-08 02:26:10|3088.5|3079.8|3091.52|3082.82|3091.52|3082.82|3088.5|3079.8|37
1628389580000|2021-08-08 02:26:20|3091.7|3083|3093.6|3084.9|3093.66|3084.96|3091.54|3082.84|37
1628389590000|2021-08-08 02:26:30|3093.68|3084.98|3096.45|3087.75|3096.45|3087.75|3092.59|3083.89|33
1628389600000|2021-08-08 02:26:40|3096.34|3087.64|3093.43|3084.73|3096.34|3087.64|3093.28|3084.58|39
1628389610000|2021-08-08 02:26:50|3093.24|3084.54|3095.51|3086.81|3096.03|3087.33|3093.24|3084.54|37
1628389620000|2021-08-08 02:27:00|3095.58|3086.88|3096.23|3087.53|3096.48|3087.78|3095.58|3086.88|29
1628389630000|2021-08-08 02:27:10|3096.38|3087.68|3098.8|3090.1|3098.8|3090.1|3096.38|3087.68|35
1628389640000|2021-08-08 02:27:20|3099.01|3090.31|3100.12|3091.42|3100.91|3092.21|3098.9|3090.2|35
1628389650000|2021-08-08 02:27:30|3100.44|3091.74|3099.39|3090.69|3100.93|3092.23|3099.37|3090.67|40
1628389660000|2021-08-08 02:27:40|3099.41|3090.71|3095.13|3086.43|3099.55|3090.85|3095.13|3086.43|37
1628389670000|2021-08-08 02:27:50|3095.56|3086.86|3096.99|3088.29|3097.68|3088.98|3095.56|3086.86|35
1628389680000|2021-08-08 02:28:00|3096.98|3088.28|3096.75|3088.05|3097.27|3088.57|3095.84|3087.14|37
1628389690000|2021-08-08 02:28:10|3096.76|3088.06|3095.34|3086.64|3096.79|3088.09|3095.34|3086.64|37
1628389700000|2021-08-08 02:28:20|3094.57|3085.87|3089.53|3080.83|3094.57|3085.87|3089.3|3080.6|39
1628389710000|2021-08-08 02:28:30|3089.61|3080.91|3090.44|3081.74|3090.7|3082|3089.46|3080.76|34
1628389720000|2021-08-08 02:28:40|3090.71|3082.01|3094.76|3086.06|3094.76|3086.06|3090.68|3081.98|35
1628389730000|2021-08-08 02:28:50|3094.81|3086.11|3096.62|3087.92|3096.67|3087.97|3094.81|3086.11|39
1628389740000|2021-08-08 02:29:00|3096.41|3087.71|3096.15|3087.45|3097.08|3088.38|3096.05|3087.35|34
1628389750000|2021-08-08 02:29:10|3095.77|3087.07|3095.45|3086.75|3096.41|3087.71|3095.21|3086.51|38
1628389760000|2021-08-08 02:29:20|3095.58|3086.88|3096.85|3088.15|3096.94|3088.24|3095.38|3086.68|31
1628389770000|2021-08-08 02:29:30|3096.87|3088.17|3096.95|3088.25|3096.95|3088.25|3095.95|3087.25|24
1628389780000|2021-08-08 02:29:40|3097.04|3088.34|3096.23|3087.53|3097.09|3088.39|3096.22|3087.52|30
1628389790000|2021-08-08 02:29:50|3096.29|3087.59|3094.71|3086.01|3096.29|3087.59|3094.06|3085.36|38
1628389800000|2021-08-08 02:30:00|3094.74|3086.04|3090.48|3081.78|3094.86|3086.16|3090.4|3081.7|39
1628389810000|2021-08-08 02:30:10|3090.56|3081.86|3092.38|3083.68|3093.27|3084.57|3090.56|3081.86|39
1628389820000|2021-08-08 02:30:20|3092.36|3083.66|3089.08|3080.38|3092.36|3083.66|3089.02|3080.32|40
1628389830000|2021-08-08 02:30:30|3088.97|3080.27|3089.23|3080.53|3089.87|3081.17|3088.35|3079.65|36
1628389840000|2021-08-08 02:30:40|3089.24|3080.54|3090.53|3081.83|3090.53|3081.83|3089.2|3080.5|32
1628389850000|2021-08-08 02:30:50|3090.44|3081.74|3090.32|3081.62|3090.99|3082.29|3089.57|3080.87|37
1628389860000|2021-08-08 02:31:00|3090|3081.3|3092.54|3083.84|3092.54|3083.84|3089.54|3080.84|32
1628389870000|2021-08-08 02:31:10|3092.58|3083.88|3094.12|3085.42|3094.18|3085.48|3092.58|3083.88|37
1628389880000|2021-08-08 02:31:20|3094.14|3085.44|3094.97|3086.27|3095.04|3086.34|3093.96|3085.26|34
1628389890000|2021-08-08 02:31:30|3095.01|3086.31|3097.83|3089.13|3097.83|3089.13|3094.97|3086.27|35
1628389900000|2021-08-08 02:31:40|3097.97|3089.27|3098.79|3090.09|3098.79|3090.09|3096.66|3087.96|35
1628389910000|2021-08-08 02:31:50|3098.57|3089.87|3098.84|3090.14|3098.95|3090.25|3097.72|3089.02|34
1628389920000|2021-08-08 02:32:00|3098.94|3090.24|3098.92|3090.22|3099.48|3090.78|3098.81|3090.11|35
1628389930000|2021-08-08 02:32:10|3098.9|3090.2|3100.09|3091.39|3100.12|3091.42|3098.6|3089.9|33
1628389940000|2021-08-08 02:32:20|3100.21|3091.51|3101.59|3092.89|3102.28|3093.58|3100.03|3091.33|37
1628389950000|2021-08-08 02:32:30|3101.43|3092.73|3102.25|3093.55|3102.32|3093.62|3101.43|3092.73|36
1628389960000|2021-08-08 02:32:40|3102.35|3093.65|3103.88|3095.18|3104.24|3095.54|3101.46|3092.76|34
1628389970000|2021-08-08 02:32:50|3104.05|3095.35|3103.46|3094.76|3104.05|3095.35|3103.01|3094.31|34
1628389980000|2021-08-08 02:33:00|3103.54|3094.84|3105.03|3096.33|3105.15|3096.45|3103.54|3094.84|33
1628389990000|2021-08-08 02:33:10|3105.13|3096.43|3106.3|3097.6|3107.14|3098.44|3104.85|3096.15|36
1628390000000|2021-08-08 02:33:20|3106.46|3097.76|3106.81|3098.11|3107.04|3098.34|3106.42|3097.72|36
1628390010000|2021-08-08 02:33:30|3106.8|3098.1|3106.17|3097.47|3107.11|3098.41|3104.72|3096.02|39
1628390020000|2021-08-08 02:33:40|3106.15|3097.45|3107.09|3098.39|3107.68|3098.98|3106.14|3097.44|39
1628390030000|2021-08-08 02:33:50|3107.19|3098.49|3106|3097.3|3107.19|3098.49|3105.65|3096.95|32
1628390040000|2021-08-08 02:34:00|3105.95|3097.25|3103.74|3095.04|3106.15|3097.45|3103.74|3095.04|35
1628390050000|2021-08-08 02:34:10|3103.69|3094.99|3102.81|3094.11|3104.1|3095.4|3102.81|3094.11|35
1628390060000|2021-08-08 02:34:20|3102.55|3093.85|3103.84|3095.14|3103.93|3095.23|3102.32|3093.62|36
1628390070000|2021-08-08 02:34:30|3103.85|3095.15|3105.81|3097.11|3105.82|3097.12|3103.84|3095.14|34
1628390080000|2021-08-08 02:34:40|3105.34|3096.64|3106.91|3098.21|3107.02|3098.32|3105.12|3096.42|35
1628390090000|2021-08-08 02:34:50|3106.86|3098.16|3108.52|3099.82|3109.35|3100.65|3106.85|3098.15|38
1628390100000|2021-08-08 02:35:00|3108.39|3099.69|3107.59|3098.89|3108.39|3099.69|3105.59|3096.89|40
1628390110000|2021-08-08 02:35:10|3107.81|3099.11|3107.82|3099.12|3108.82|3100.12|3107.73|3099.03|37
1628390120000|2021-08-08 02:35:20|3107.6|3098.9|3106.81|3098.11|3107.71|3099.01|3106.46|3097.76|36
1628390130000|2021-08-08 02:35:30|3107.22|3098.52|3105.75|3097.05|3107.22|3098.52|3105.75|3097.05|38
1628390140000|2021-08-08 02:35:40|3105.64|3096.94|3106.25|3097.55|3106.27|3097.57|3105.41|3096.71|35
1628390150000|2021-08-08 02:35:50|3106.15|3097.45|3105.53|3096.83|3106.64|3097.94|3105.23|3096.53|34
1628390160000|2021-08-08 02:36:00|3105.52|3096.82|3105.23|3096.53|3105.52|3096.82|3105.17|3096.47|21
1628390170000|2021-08-08 02:36:10|3105.22|3096.52|3103.62|3094.92|3105.46|3096.76|3103.62|3094.92|26
1628390180000|2021-08-08 02:36:20|3103.51|3094.81|3102.1|3093.4|3103.69|3094.99|3101.86|3093.16|35
1628390190000|2021-08-08 02:36:30|3102.13|3093.43|3101.68|3092.98|3102.13|3093.43|3100.96|3092.26|33
1628390200000|2021-08-08 02:36:40|3101.89|3093.19|3101.25|3092.55|3101.89|3093.19|3100.79|3092.09|33
1628390210000|2021-08-08 02:36:50|3101.18|3092.48|3101.08|3092.38|3101.8|3093.1|3100.79|3092.09|30
1628390220000|2021-08-08 02:37:00|3101.3|3092.6|3101.84|3093.14|3102.1|3093.4|3101.11|3092.41|33
1628390230000|2021-08-08 02:37:10|3101.87|3093.17|3099.91|3091.21|3101.87|3093.17|3099.91|3091.21|29
1628390240000|2021-08-08 02:37:20|3099.96|3091.26|3099.11|3090.41|3099.96|3091.26|3098.49|3089.79|31
1628390250000|2021-08-08 02:37:30|3099.02|3090.32|3096.71|3088.01|3099.06|3090.36|3096.4|3087.7|37
1628390260000|2021-08-08 02:37:40|3096.82|3088.12|3097.02|3088.32|3097.19|3088.49|3096.19|3087.49|34
1628390270000|2021-08-08 02:37:50|3097.05|3088.35|3097.86|3089.16|3097.88|3089.18|3096.97|3088.27|33
1628390280000|2021-08-08 02:38:00|3097.94|3089.24|3099.38|3090.68|3099.63|3090.93|3097.93|3089.23|36
1628390290000|2021-08-08 02:38:10|3099.6|3090.9|3098.47|3089.77|3099.65|3090.95|3097.22|3088.52|36
1628390300000|2021-08-08 02:38:20|3098.78|3090.08|3097.99|3089.29|3099.23|3090.53|3097.86|3089.16|39
1628390310000|2021-08-08 02:38:30|3098.2|3089.5|3098.26|3089.56|3099.05|3090.35|3098.1|3089.4|33
1628390320000|2021-08-08 02:38:40|3098.36|3089.66|3100.47|3091.77|3100.47|3091.77|3098.33|3089.63|34
1628390330000|2021-08-08 02:38:50|3100.77|3092.07|3101.58|3092.88|3101.7|3093|3100.55|3091.85|33
1628390340000|2021-08-08 02:39:00|3101.52|3092.82|3101.06|3092.36|3102|3093.3|3101.06|3092.36|35
1628390350000|2021-08-08 02:39:10|3100.97|3092.27|3101.34|3092.64|3101.96|3093.26|3100.97|3092.27|31
1628390360000|2021-08-08 02:39:20|3101.79|3093.09|3102.76|3094.06|3103.27|3094.57|3101.79|3093.09|32
1628390370000|2021-08-08 02:39:30|3103|3094.3|3103.28|3094.58|3103.54|3094.84|3102.75|3094.05|34
1628390380000|2021-08-08 02:39:40|3103.24|3094.54|3103|3094.3|3104.32|3095.62|3102.85|3094.15|36
1628390390000|2021-08-08 02:39:50|3102.87|3094.17|3103.25|3094.55|3103.35|3094.65|3101.96|3093.26|35
1628390400000|2021-08-08 02:40:00|3103.17|3094.47|3102.78|3094.08|3103.3|3094.6|3101.81|3093.11|36
1628390410000|2021-08-08 02:40:10|3102.64|3093.94|3102.67|3093.97|3102.88|3094.18|3102.54|3093.84|38
1628390420000|2021-08-08 02:40:20|3102.68|3093.98|3102.51|3093.81|3102.88|3094.18|3102.51|3093.81|28
1628390430000|2021-08-08 02:40:30|3102.48|3093.78|3102.2|3093.5|3102.8|3094.1|3102.09|3093.39|30
1628390440000|2021-08-08 02:40:40|3102.22|3093.52|3102.74|3094.04|3102.74|3094.04|3102.2|3093.5|21
1628390450000|2021-08-08 02:40:50|3102.78|3094.08|3104.06|3095.36|3104.12|3095.42|3102.69|3093.99|31
1628390460000|2021-08-08 02:41:00|3104.05|3095.35|3104.5|3095.8|3104.54|3095.84|3103.92|3095.22|24
1628390470000|2021-08-08 02:41:10|3104.56|3095.86|3104.64|3095.94|3104.75|3096.05|3104.34|3095.64|27
1628390480000|2021-08-08 02:41:20|3104.58|3095.88|3104.18|3095.48|3104.96|3096.26|3103.98|3095.28|35
1628390490000|2021-08-08 02:41:30|3104.34|3095.64|3104.93|3096.23|3104.93|3096.23|3103.58|3094.88|34
1628390500000|2021-08-08 02:41:40|3104.9|3096.2|3104.74|3096.04|3105.02|3096.32|3104.21|3095.51|32
1628390510000|2021-08-08 02:41:50|3104.64|3095.94|3104.62|3095.92|3104.75|3096.05|3104.47|3095.77|15
1628390520000|2021-08-08 02:42:00|3104.65|3095.95|3103.16|3094.46|3104.65|3095.95|3102.56|3093.86|31
1628390530000|2021-08-08 02:42:10|3103.18|3094.48|3102.49|3093.79|3103.5|3094.8|3102.35|3093.65|26
1628390540000|2021-08-08 02:42:20|3102.5|3093.8|3103.22|3094.52|3103.24|3094.54|3102.48|3093.78|29
1628390550000|2021-08-08 02:42:30|3103.21|3094.51|3103.17|3094.47|3103.4|3094.7|3103.1|3094.4|20
1628390560000|2021-08-08 02:42:40|3103.21|3094.51|3102.73|3094.03|3103.22|3094.52|3102.19|3093.49|35
1628390570000|2021-08-08 02:42:50|3103.11|3094.41|3101.92|3093.22|3103.11|3094.41|3101.92|3093.22|37
1628390580000|2021-08-08 02:43:00|3101.85|3093.15|3100.24|3091.54|3101.85|3093.15|3100.21|3091.51|27
1628390590000|2021-08-08 02:43:10|3100.11|3091.41|3099.53|3090.83|3100.53|3091.83|3099.53|3090.83|33
1628390600000|2021-08-08 02:43:20|3099.44|3090.74|3097.45|3088.75|3099.48|3090.78|3097.45|3088.75|33
1628390610000|2021-08-08 02:43:30|3097.4|3088.7|3097.37|3088.67|3097.75|3089.05|3097.04|3088.34|27
1628390620000|2021-08-08 02:43:40|3097.34|3088.64|3097.17|3088.47|3097.34|3088.64|3096.95|3088.25|30
1628390630000|2021-08-08 02:43:50|3097.18|3088.48|3096.98|3088.28|3097.84|3089.14|3096.42|3087.72|29
1628390640000|2021-08-08 02:44:00|3097.01|3088.31|3095.65|3086.95|3097.29|3088.59|3095.65|3086.95|39
1628390650000|2021-08-08 02:44:10|3095.71|3087.01|3095.48|3086.78|3095.73|3087.03|3094.8|3086.1|35
1628390660000|2021-08-08 02:44:20|3095.47|3086.77|3095.93|3087.23|3096.03|3087.33|3095.26|3086.56|24
1628390670000|2021-08-08 02:44:30|3095.95|3087.25|3094.51|3085.81|3096.21|3087.51|3094.51|3085.81|32
1628390680000|2021-08-08 02:44:40|3094.59|3085.89|3094.51|3085.81|3094.63|3085.93|3094.35|3085.65|23
1628390690000|2021-08-08 02:44:50|3094.62|3085.92|3093.69|3084.99|3094.62|3085.92|3093.65|3084.95|24
1628390700000|2021-08-08 02:45:00|3093.1|3084.4|3092.85|3084.15|3093.1|3084.4|3092.13|3083.43|33
1628390710000|2021-08-08 02:45:10|3092.74|3084.04|3093.2|3084.5|3095.15|3086.45|3092.73|3084.03|37
1628390720000|2021-08-08 02:45:20|3093.27|3084.57|3091.85|3083.15|3093.27|3084.57|3091.84|3083.14|32
1628390730000|2021-08-08 02:45:30|3091.78|3083.08|3092.13|3083.43|3092.54|3083.84|3091.69|3082.99|33
1628390740000|2021-08-08 02:45:40|3092.24|3083.54|3093.7|3085|3093.7|3085|3091.28|3082.58|36
1628390750000|2021-08-08 02:45:50|3093.49|3084.79|3093.37|3084.67|3093.73|3085.03|3092.87|3084.17|36
1628390760000|2021-08-08 02:46:00|3093.34|3084.64|3092.46|3083.76|3093.35|3084.65|3091.69|3082.99|39
1628390770000|2021-08-08 02:46:10|3092.49|3083.79|3092.36|3083.66|3092.71|3084.01|3092.34|3083.64|38
1628390780000|2021-08-08 02:46:20|3092.39|3083.69|3090.06|3081.36|3092.48|3083.78|3090.06|3081.36|34
1628390790000|2021-08-08 02:46:30|3090.09|3081.39|3090.14|3081.44|3090.26|3081.56|3089.84|3081.14|32
1628390800000|2021-08-08 02:46:40|3090.15|3081.45|3091.95|3083.25|3091.95|3083.25|3090.12|3081.42|36
1628390810000|2021-08-08 02:46:50|3091.91|3083.21|3091.91|3083.21|3091.95|3083.25|3091.32|3082.62|34
1628390820000|2021-08-08 02:47:00|3091.61|3082.91|3093.87|3085.17|3094.22|3085.52|3091.61|3082.91|32
1628390830000|2021-08-08 02:47:10|3093.8|3085.1|3096.65|3087.95|3096.65|3087.95|3093.8|3085.1|34
1628390840000|2021-08-08 02:47:20|3096.86|3088.16|3096.86|3088.16|3096.93|3088.23|3095.92|3087.22|33
1628390850000|2021-08-08 02:47:30|3096.88|3088.18|3099.48|3090.78|3099.48|3090.78|3096.88|3088.18|38
1628390860000|2021-08-08 02:47:40|3099.45|3090.75|3100.67|3091.97|3101.55|3092.85|3099.34|3090.64|37
1628390870000|2021-08-08 02:47:50|3100.51|3091.81|3101.54|3092.84|3101.77|3093.07|3100.51|3091.81|35
1628390880000|2021-08-08 02:48:00|3101.49|3092.79|3101.98|3093.28|3102.03|3093.33|3099.86|3091.16|37
1628390890000|2021-08-08 02:48:10|3101.72|3093.02|3101.87|3093.17|3101.93|3093.23|3101.2|3092.5|38
1628390900000|2021-08-08 02:48:20|3101.92|3093.22|3102.42|3093.72|3103.47|3094.77|3101.91|3093.21|36
1628390910000|2021-08-08 02:48:30|3102.57|3093.87|3102.93|3094.23|3103.43|3094.73|3102.29|3093.59|37
1628390920000|2021-08-08 02:48:40|3102.96|3094.26|3103.81|3095.11|3103.81|3095.11|3102.63|3093.93|35
1628390930000|2021-08-08 02:48:50|3103.86|3095.16|3103.2|3094.5|3104.05|3095.35|3103.14|3094.44|27
1628390940000|2021-08-08 02:49:00|3102.95|3094.25|3104.33|3095.63|3104.48|3095.78|3102.35|3093.65|36
1628390950000|2021-08-08 02:49:10|3104.35|3095.65|3104.69|3095.99|3104.69|3095.99|3103.72|3095.02|34
1628390960000|2021-08-08 02:49:20|3104.64|3095.94|3103.91|3095.21|3104.64|3095.94|3103.49|3094.79|36
1628390970000|2021-08-08 02:49:30|3103.99|3095.29|3104.39|3095.69|3104.56|3095.86|3102.99|3094.29|36
1628390980000|2021-08-08 02:49:40|3104.23|3095.53|3102.69|3093.99|3104.23|3095.53|3102.68|3093.98|36
1628390990000|2021-08-08 02:49:50|3102.63|3093.93|3101.63|3092.93|3103.47|3094.77|3101.6|3092.9|37
1628391000000|2021-08-08 02:50:00|3101.64|3092.94|3101.58|3092.88|3103.06|3094.36|3101.37|3092.67|40
1628391010000|2021-08-08 02:50:10|3101.47|3092.77|3100.68|3091.98|3101.67|3092.97|3100.68|3091.98|32
1628391020000|2021-08-08 02:50:20|3100.77|3092.07|3099.42|3090.72|3100.77|3092.07|3099.15|3090.45|35
1628391030000|2021-08-08 02:50:30|3099.33|3090.63|3099.11|3090.41|3099.33|3090.63|3098.86|3090.16|31
1628391040000|2021-08-08 02:50:40|3099.12|3090.42|3098.78|3090.08|3099.78|3091.08|3098.78|3090.08|26
1628391050000|2021-08-08 02:50:50|3098.77|3090.07|3098.81|3090.11|3099|3090.3|3098.76|3090.06|28
1628391060000|2021-08-08 02:51:00|3098.89|3090.19|3096.11|3087.41|3098.93|3090.23|3096.11|3087.41|35
1628391070000|2021-08-08 02:51:10|3096.32|3087.62|3094.34|3085.64|3096.32|3087.62|3094.1|3085.4|38
1628391080000|2021-08-08 02:51:20|3094.41|3085.71|3095.93|3087.23|3095.97|3087.27|3094.41|3085.71|31
1628391090000|2021-08-08 02:51:30|3096.03|3087.33|3099.05|3090.35|3099.59|3090.89|3096.03|3087.33|36
1628391100000|2021-08-08 02:51:40|3099.25|3090.55|3101.01|3092.31|3101.01|3092.31|3099.25|3090.55|37
1628391110000|2021-08-08 02:51:50|3101.07|3092.37|3101.66|3092.96|3101.88|3093.18|3100.96|3092.26|37
1628391120000|2021-08-08 02:52:00|3101.96|3093.26|3103.69|3094.99|3104.41|3095.71|3101.96|3093.26|38
1628391130000|2021-08-08 02:52:10|3103.88|3095.18|3105.32|3096.62|3105.4|3096.7|3103.87|3095.17|34
1628391140000|2021-08-08 02:52:20|3105.14|3096.44|3104.57|3095.87|3105.34|3096.64|3104.32|3095.62|32
1628391150000|2021-08-08 02:52:30|3104.49|3095.79|3105.67|3096.97|3105.74|3097.04|3104.16|3095.46|32
1628391160000|2021-08-08 02:52:40|3105.72|3097.02|3107.84|3099.14|3107.99|3099.29|3105.5|3096.8|29
1628391170000|2021-08-08 02:52:50|3107.71|3099.01|3107.3|3098.6|3108.25|3099.55|3107.08|3098.38|36
1628391180000|2021-08-08 02:53:00|3107.32|3098.62|3107.49|3098.79|3108.73|3100.03|3107.08|3098.38|33
1628391190000|2021-08-08 02:53:10|3107.52|3098.82|3106.01|3097.31|3107.52|3098.82|3105.15|3096.45|39
1628391200000|2021-08-08 02:53:20|3106.61|3097.91|3104.95|3096.25|3106.61|3097.91|3104.95|3096.25|38
1628391210000|2021-08-08 02:53:30|3105|3096.3|3105.18|3096.48|3105.18|3096.48|3103.62|3094.92|32
1628391220000|2021-08-08 02:53:40|3105.08|3096.38|3104.63|3095.93|3105.64|3096.94|3104.63|3095.93|33
1628391230000|2021-08-08 02:53:50|3104.43|3095.73|3103.72|3095.02|3104.43|3095.73|3103.43|3094.73|37
1628391240000|2021-08-08 02:54:00|3103.74|3095.04|3103.75|3095.05|3104.96|3096.26|3103.6|3094.9|35
1628391250000|2021-08-08 02:54:10|3104.13|3095.43|3104.11|3095.41|3104.72|3096.02|3103.64|3094.94|31
1628391260000|2021-08-08 02:54:20|3103.71|3095.01|3103.25|3094.55|3104.07|3095.37|3102.91|3094.21|30
1628391270000|2021-08-08 02:54:30|3103.31|3094.61|3103.04|3094.34|3103.43|3094.73|3102.79|3094.09|33
1628391280000|2021-08-08 02:54:40|3103.15|3094.45|3103.28|3094.58|3103.49|3094.79|3103.03|3094.33|36
1628391290000|2021-08-08 02:54:50|3103.29|3094.59|3103.37|3094.67|3105.43|3096.73|3103.14|3094.44|37
1628391300000|2021-08-08 02:55:00|3103.36|3094.66|3102.31|3093.61|3103.45|3094.75|3102.1|3093.4|35
1628391310000|2021-08-08 02:55:10|3102.07|3093.37|3099.58|3090.88|3102.15|3093.45|3099.47|3090.77|39
1628391320000|2021-08-08 02:55:20|3099.55|3090.85|3099.76|3091.06|3100.1|3091.4|3099.37|3090.67|34
1628391330000|2021-08-08 02:55:30|3099.77|3091.07|3098.07|3089.37|3099.77|3091.07|3098.06|3089.36|36
1628391340000|2021-08-08 02:55:40|3098.08|3089.38|3097.95|3089.25|3098.37|3089.67|3097.9|3089.2|28
1628391350000|2021-08-08 02:55:50|3097.96|3089.26|3098.65|3089.95|3098.76|3090.06|3097.93|3089.23|33
1628391360000|2021-08-08 02:56:00|3098.66|3089.96|3098.73|3090.03|3098.91|3090.21|3098.41|3089.71|30
1628391370000|2021-08-08 02:56:10|3098.65|3089.95|3094.83|3086.13|3098.65|3089.95|3094|3085.3|37
1628391380000|2021-08-08 02:56:20|3094.78|3086.08|3094.04|3085.34|3095.19|3086.49|3093.95|3085.25|39
1628391390000|2021-08-08 02:56:30|3094.02|3085.32|3093.35|3084.65|3094.08|3085.38|3093.16|3084.46|35
1628391400000|2021-08-08 02:56:40|3093.4|3084.7|3093.66|3084.96|3093.96|3085.26|3093.04|3084.34|37
1628391410000|2021-08-08 02:56:50|3093.57|3084.87|3093.36|3084.66|3093.68|3084.98|3093.24|3084.54|32
1628391420000|2021-08-08 02:57:00|3093.46|3084.76|3093.19|3084.49|3093.53|3084.83|3092.65|3083.95|34
1628391430000|2021-08-08 02:57:10|3093.2|3084.5|3093.23|3084.53|3093.51|3084.81|3092.97|3084.27|35
1628391440000|2021-08-08 02:57:20|3093.2|3084.5|3095.21|3086.51|3095.34|3086.64|3093.17|3084.47|34
1628391450000|2021-08-08 02:57:30|3095.19|3086.49|3095.58|3086.88|3095.98|3087.28|3095.06|3086.36|34
1628391460000|2021-08-08 02:57:40|3095.57|3086.87|3095.16|3086.46|3095.73|3087.03|3094.98|3086.28|36
1628391470000|2021-08-08 02:57:50|3095.18|3086.48|3095.91|3087.21|3096.15|3087.45|3095.18|3086.48|36
1628391480000|2021-08-08 02:58:00|3095.87|3087.17|3096.89|3088.19|3098.27|3089.57|3095.87|3087.17|37
1628391490000|2021-08-08 02:58:10|3096.85|3088.15|3095.52|3086.82|3096.88|3088.18|3095.23|3086.53|37
1628391500000|2021-08-08 02:58:20|3095.37|3086.67|3093.71|3085.01|3095.44|3086.74|3093.15|3084.45|37
1628391510000|2021-08-08 02:58:30|3093.67|3084.97|3093.15|3084.45|3093.85|3085.15|3093.12|3084.42|32
1628391520000|2021-08-08 02:58:40|3093.25|3084.55|3093.56|3084.86|3093.58|3084.88|3093.25|3084.55|30
1628391530000|2021-08-08 02:58:50|3093.57|3084.87|3093.72|3085.02|3093.84|3085.14|3093.25|3084.55|35
1628391540000|2021-08-08 02:59:00|3093.8|3085.1|3093.53|3084.83|3093.95|3085.25|3093.46|3084.76|26
1628391550000|2021-08-08 02:59:10|3093.62|3084.92|3093.86|3085.16|3093.91|3085.21|3093.5|3084.8|29
1628391560000|2021-08-08 02:59:20|3093.85|3085.15|3094.49|3085.79|3094.49|3085.79|3093.78|3085.08|21
1628391570000|2021-08-08 02:59:30|3094.5|3085.8|3094.69|3085.99|3094.86|3086.16|3094.5|3085.8|24
1628391580000|2021-08-08 02:59:40|3094.8|3086.1|3096.03|3087.33|3096.7|3088|3094.8|3086.1|35
1628391590000|2021-08-08 02:59:50|3095.91|3087.21|3094.84|3086.14|3095.95|3087.25|3094.82|3086.12|26
1628391600000|2021-08-08 03:00:00|3094.85|3086.15|3093.34|3084.64|3094.85|3086.15|3093.34|3084.64|26
1628391610000|2021-08-08 03:00:10|3093.33|3084.63|3093.52|3084.82|3093.73|3085.03|3093.33|3084.63|25
1628391620000|2021-08-08 03:00:20|3093.43|3084.73|3093.32|3084.62|3093.71|3085.01|3093.32|3084.62|25
1628391630000|2021-08-08 03:00:30|3093.34|3084.64|3093.4|3084.7|3093.56|3084.86|3093.13|3084.43|27
1628391640000|2021-08-08 03:00:40|3093.39|3084.69|3093.23|3084.53|3093.49|3084.79|3093.17|3084.47|27
1628391650000|2021-08-08 03:00:50|3093.22|3084.52|3091.39|3082.69|3093.23|3084.53|3091.28|3082.58|30
1628391660000|2021-08-08 03:01:00|3091.36|3082.66|3093.4|3084.7|3093.4|3084.7|3091.24|3082.54|36
1628391670000|2021-08-08 03:01:10|3093.39|3084.69|3094.85|3086.15|3094.91|3086.21|3093.29|3084.59|33
1628391680000|2021-08-08 03:01:20|3094.73|3086.03|3094.54|3085.84|3094.82|3086.12|3093.82|3085.12|37
1628391690000|2021-08-08 03:01:30|3094.53|3085.83|3095.94|3087.24|3095.98|3087.28|3093.58|3084.88|37
1628391700000|2021-08-08 03:01:40|3095.97|3087.27|3098.09|3089.39|3098.14|3089.44|3095.97|3087.27|32
1628391710000|2021-08-08 03:01:50|3098.06|3089.36|3098.88|3090.18|3099.08|3090.38|3097.63|3088.93|36
1628391720000|2021-08-08 03:02:00|3098.98|3090.28|3098.57|3089.87|3099.28|3090.58|3098.15|3089.45|37
1628391730000|2021-08-08 03:02:10|3098.58|3089.88|3099.19|3090.49|3099.19|3090.49|3098.57|3089.87|30
1628391740000|2021-08-08 03:02:20|3099.12|3090.42|3097.98|3089.28|3099.2|3090.5|3096.6|3087.9|38
1628391750000|2021-08-08 03:02:30|3097.99|3089.29|3098.4|3089.7|3099.07|3090.37|3097.8|3089.1|39
1628391760000|2021-08-08 03:02:40|3098.31|3089.61|3098.03|3089.33|3099.1|3090.4|3097.88|3089.18|36
1628391770000|2021-08-08 03:02:50|3098.04|3089.34|3097.78|3089.08|3098.24|3089.54|3097.78|3089.08|32
1628391780000|2021-08-08 03:03:00|3097.51|3088.81|3097.81|3089.11|3097.95|3089.25|3095.99|3087.29|39
1628391790000|2021-08-08 03:03:10|3097.8|3089.1|3096.94|3088.24|3097.84|3089.14|3096.85|3088.15|34
1628391800000|2021-08-08 03:03:20|3096.93|3088.23|3098.9|3090.2|3098.97|3090.27|3096.93|3088.23|34
1628391810000|2021-08-08 03:03:30|3098.81|3090.11|3098.72|3090.02|3098.89|3090.19|3098.09|3089.39|35
1628391820000|2021-08-08 03:03:40|3099.04|3090.34|3098.97|3090.27|3099.93|3091.23|3098.89|3090.19|36
1628391830000|2021-08-08 03:03:50|3098.91|3090.21|3099.78|3091.08|3099.78|3091.08|3098.87|3090.17|33
1628391840000|2021-08-08 03:04:00|3099.8|3091.1|3099.51|3090.81|3100.02|3091.32|3098.59|3089.89|36
1628391850000|2021-08-08 03:04:10|3099.47|3090.77|3100.44|3091.74|3100.83|3092.13|3099.47|3090.77|34
1628391860000|2021-08-08 03:04:20|3100.43|3091.73|3100.94|3092.24|3100.97|3092.27|3100.2|3091.5|26
1628391870000|2021-08-08 03:04:30|3100.77|3092.07|3100.62|3091.92|3100.77|3092.07|3100.17|3091.47|27
1628391880000|2021-08-08 03:04:40|3100.61|3091.91|3101.73|3093.03|3101.73|3093.03|3100.48|3091.78|28
1628391890000|2021-08-08 03:04:50|3101.63|3092.93|3101.76|3093.06|3101.87|3093.17|3101.24|3092.54|35
1628391900000|2021-08-08 03:05:00|3101.77|3093.07|3100.97|3092.27|3101.87|3093.17|3100.7|3092|35
1628391910000|2021-08-08 03:05:10|3101.47|3092.77|3102.2|3093.5|3102.23|3093.53|3101.47|3092.77|38
1628391920000|2021-08-08 03:05:20|3102.3|3093.6|3102.48|3093.78|3103.28|3094.58|3102.3|3093.6|28
1628391930000|2021-08-08 03:05:30|3102.44|3093.74|3103.13|3094.43|3103.68|3094.98|3102.22|3093.52|28
1628391940000|2021-08-08 03:05:40|3103.02|3094.32|3103.2|3094.5|3103.63|3094.93|3102.5|3093.8|28
1628391950000|2021-08-08 03:05:50|3103.62|3094.92|3103.77|3095.07|3103.89|3095.19|3103.42|3094.72|33
1628391960000|2021-08-08 03:06:00|3103.75|3095.05|3101.08|3092.38|3103.82|3095.12|3101.08|3092.38|34
1628391970000|2021-08-08 03:06:10|3101.13|3092.43|3101.08|3092.38|3101.24|3092.54|3100.97|3092.27|31
1628391980000|2021-08-08 03:06:20|3100.25|3091.55|3101.39|3092.69|3101.55|3092.85|3100.25|3091.55|33
1628391990000|2021-08-08 03:06:30|3101.4|3092.7|3101.4|3092.7|3101.48|3092.78|3101.18|3092.48|28
1628392000000|2021-08-08 03:06:40|3101.48|3092.78|3104.1|3095.4|3104.54|3095.84|3101.29|3092.59|37
1628392010000|2021-08-08 03:06:50|3104.01|3095.31|3105.53|3096.83|3105.79|3097.09|3104.01|3095.31|29
1628392020000|2021-08-08 03:07:00|3105.62|3096.92|3105.77|3097.07|3105.77|3097.07|3104.43|3095.73|36
1628392030000|2021-08-08 03:07:10|3105.76|3097.06|3104.58|3095.88|3105.76|3097.06|3104.58|3095.88|25
1628392040000|2021-08-08 03:07:20|3104.56|3095.86|3105.68|3096.98|3105.68|3096.98|3104.41|3095.71|32
1628392050000|2021-08-08 03:07:30|3105.69|3096.99|3105.2|3096.5|3105.69|3096.99|3104.95|3096.25|31
1628392060000|2021-08-08 03:07:40|3105.14|3096.44|3104.56|3095.86|3105.33|3096.63|3103.76|3095.06|31
1628392070000|2021-08-08 03:07:50|3104.51|3095.81|3106.08|3097.38|3106.56|3097.86|3104.51|3095.81|34
1628392080000|2021-08-08 03:08:00|3106.09|3097.39|3109.89|3101.19|3109.97|3101.27|3106.09|3097.39|36
1628392090000|2021-08-08 03:08:10|3110.04|3101.34|3108.71|3100.01|3110.33|3101.63|3108.28|3099.58|34
1628392100000|2021-08-08 03:08:20|3108.62|3099.92|3108.85|3100.15|3108.98|3100.28|3108.3|3099.6|38
1628392110000|2021-08-08 03:08:30|3108.77|3100.07|3108.22|3099.52|3108.86|3100.16|3108.11|3099.41|37
1628392120000|2021-08-08 03:08:40|3108.23|3099.53|3108.1|3099.4|3108.5|3099.8|3108.1|3099.4|30
1628392130000|2021-08-08 03:08:50|3108.13|3099.43|3109.24|3100.54|3109.25|3100.55|3108.13|3099.43|34
1628392140000|2021-08-08 03:09:00|3109.14|3100.44|3108.46|3099.76|3109.54|3100.84|3108.26|3099.56|35
1628392150000|2021-08-08 03:09:10|3108.3|3099.6|3107.28|3098.58|3108.41|3099.71|3107|3098.3|38
1628392160000|2021-08-08 03:09:20|3107.02|3098.32|3107.06|3098.36|3107.24|3098.54|3106.87|3098.17|35
1628392170000|2021-08-08 03:09:30|3107|3098.3|3105.63|3096.93|3107.1|3098.4|3105.16|3096.46|34
1628392180000|2021-08-08 03:09:40|3105.67|3096.97|3105.4|3096.7|3106.35|3097.65|3105.4|3096.7|34
1628392190000|2021-08-08 03:09:50|3105.38|3096.68|3105.58|3096.88|3106.5|3097.8|3105.32|3096.62|36
1628392200000|2021-08-08 03:10:00|3105.57|3096.87|3106.27|3097.57|3106.58|3097.88|3104.83|3096.13|34
1628392210000|2021-08-08 03:10:10|3106.1|3097.4|3106.91|3098.21|3106.91|3098.21|3105.91|3097.21|34
1628392220000|2021-08-08 03:10:20|3107.63|3098.93|3107.21|3098.51|3108.24|3099.54|3106.5|3097.8|35
1628392230000|2021-08-08 03:10:30|3107.11|3098.41|3107.48|3098.78|3107.5|3098.8|3107.11|3098.41|27
1628392240000|2021-08-08 03:10:40|3107.47|3098.77|3108.6|3099.9|3108.91|3100.21|3107.47|3098.77|30
1628392250000|2021-08-08 03:10:50|3108.63|3099.93|3110.97|3102.27|3111.67|3102.97|3108.59|3099.89|37
1628392260000|2021-08-08 03:11:00|3110.83|3102.13|3112.03|3103.33|3112.03|3103.33|3109.82|3101.12|32
1628392270000|2021-08-08 03:11:10|3112.16|3103.46|3112.18|3103.48|3112.61|3103.91|3111.33|3102.63|37
1628392280000|2021-08-08 03:11:20|3112.17|3103.47|3112.34|3103.64|3112.67|3103.97|3111.82|3103.12|32
1628392290000|2021-08-08 03:11:30|3112.24|3103.54|3111.78|3103.08|3112.25|3103.55|3110.53|3101.83|37
1628392300000|2021-08-08 03:11:40|3111.85|3103.15|3110.72|3102.02|3112.23|3103.53|3110.43|3101.73|33
1628392310000|2021-08-08 03:11:50|3110.67|3101.97|3109.66|3100.96|3110.73|3102.03|3109.64|3100.94|26
1628392320000|2021-08-08 03:12:00|3109.76|3101.06|3110.52|3101.82|3112.47|3103.77|3109.76|3101.06|28
1628392330000|2021-08-08 03:12:10|3110.38|3101.68|3112.82|3104.12|3112.82|3104.12|3110.06|3101.36|33
1628392340000|2021-08-08 03:12:20|3112.7|3104|3112.44|3103.74|3113.03|3104.33|3111.55|3102.85|35
1628392350000|2021-08-08 03:12:30|3112.53|3103.83|3112.18|3103.48|3112.81|3104.11|3112.12|3103.42|33
1628392360000|2021-08-08 03:12:40|3112.19|3103.49|3112.47|3103.77|3112.54|3103.84|3112.14|3103.44|26
1628392370000|2021-08-08 03:12:50|3112.48|3103.78|3112.37|3103.67|3112.6|3103.9|3112.19|3103.49|26
1628392380000|2021-08-08 03:13:00|3112.38|3103.68|3112.55|3103.85|3113.14|3104.44|3112.32|3103.62|25
1628392390000|2021-08-08 03:13:10|3112.52|3103.82|3111.44|3102.74|3112.57|3103.87|3111.06|3102.36|35
1628392400000|2021-08-08 03:13:20|3111.43|3102.73|3110.68|3101.98|3111.55|3102.85|3110.65|3101.95|33
1628392410000|2021-08-08 03:13:30|3110.67|3101.97|3111|3102.3|3111.01|3102.31|3110.61|3101.91|22
1628392420000|2021-08-08 03:13:40|3111.03|3102.33|3112.58|3103.88|3112.63|3103.93|3111.03|3102.33|25
1628392430000|2021-08-08 03:13:50|3112.57|3103.87|3112.43|3103.73|3112.75|3104.05|3112.43|3103.73|22
1628392440000|2021-08-08 03:14:00|3112.45|3103.75|3112.6|3103.9|3112.9|3104.2|3112.45|3103.75|18
1628392450000|2021-08-08 03:14:10|3112.41|3103.71|3111.99|3103.29|3112.41|3103.71|3111.58|3102.88|25
1628392460000|2021-08-08 03:14:20|3111.94|3103.24|3111.55|3102.85|3111.94|3103.24|3110.89|3102.19|29
1628392470000|2021-08-08 03:14:30|3111.53|3102.83|3113.87|3105.17|3114.17|3105.47|3111.17|3102.47|25
1628392480000|2021-08-08 03:14:40|3113.88|3105.18|3113.83|3105.13|3114.39|3105.69|3113.4|3104.7|37
1628392490000|2021-08-08 03:14:50|3113.86|3105.16|3114.94|3106.24|3115.5|3106.8|3113.86|3105.16|32
1628392500000|2021-08-08 03:15:00|3115.14|3106.44|3114.47|3105.77|3115.14|3106.44|3114.18|3105.48|30
1628392510000|2021-08-08 03:15:10|3114.34|3105.64|3115.52|3106.82|3115.52|3106.82|3114.33|3105.63|28
1628392520000|2021-08-08 03:15:20|3115.89|3107.19|3115.03|3106.33|3117.04|3108.34|3114.94|3106.24|31
1628392530000|2021-08-08 03:15:30|3115.16|3106.46|3116.53|3107.83|3116.67|3107.97|3115.16|3106.46|29
1628392540000|2021-08-08 03:15:40|3116.52|3107.82|3117.12|3108.42|3117.12|3108.42|3116.38|3107.68|24
1628392550000|2021-08-08 03:15:50|3117.29|3108.59|3117.88|3109.18|3119.91|3111.21|3117.29|3108.59|36
1628392560000|2021-08-08 03:16:00|3117.87|3109.17|3120.77|3112.07|3120.91|3112.21|3117.72|3109.02|35
1628392570000|2021-08-08 03:16:10|3120.96|3112.26|3120.85|3112.15|3121.85|3113.15|3120.73|3112.03|36
1628392580000|2021-08-08 03:16:20|3120.79|3112.09|3118.87|3110.17|3120.79|3112.09|3118.87|3110.17|39
1628392590000|2021-08-08 03:16:30|3118.86|3110.16|3120.93|3112.23|3120.99|3112.29|3118.86|3110.16|34
1628392600000|2021-08-08 03:16:40|3120.89|3112.19|3120.36|3111.66|3120.97|3112.27|3120.07|3111.37|33
1628392610000|2021-08-08 03:16:50|3120.35|3111.65|3118.59|3109.89|3120.54|3111.84|3118.53|3109.83|36
1628392620000|2021-08-08 03:17:00|3118.58|3109.88|3118.4|3109.7|3118.62|3109.92|3118.35|3109.65|31
1628392630000|2021-08-08 03:17:10|3118.45|3109.75|3117.84|3109.14|3118.53|3109.83|3117.8|3109.1|27
1628392640000|2021-08-08 03:17:20|3117.83|3109.13|3117.1|3108.4|3117.85|3109.15|3116.72|3108.02|38
1628392650000|2021-08-08 03:17:30|3116.9|3108.2|3117.52|3108.82|3118.09|3109.39|3116.88|3108.18|37
1628392660000|2021-08-08 03:17:40|3117.65|3108.95|3118.82|3110.12|3118.82|3110.12|3117.13|3108.43|31
1628392670000|2021-08-08 03:17:50|3118.59|3109.89|3118.69|3109.99|3119.95|3111.25|3118.59|3109.89|37
1628392680000|2021-08-08 03:18:00|3118.55|3109.85|3117.07|3108.37|3118.88|3110.18|3117.05|3108.35|37
1628392690000|2021-08-08 03:18:10|3117.08|3108.38|3116.77|3108.07|3117.28|3108.58|3116.46|3107.76|36
1628392700000|2021-08-08 03:18:20|3116.62|3107.92|3117.35|3108.65|3117.42|3108.72|3116.48|3107.78|37
1628392710000|2021-08-08 03:18:30|3117.36|3108.66|3117.2|3108.5|3117.5|3108.8|3116.46|3107.76|33
1628392720000|2021-08-08 03:18:40|3117.06|3108.36|3116.75|3108.05|3117.06|3108.36|3116.62|3107.92|30
1628392730000|2021-08-08 03:18:50|3116.6|3107.9|3116.3|3107.6|3116.62|3107.92|3116.02|3107.32|30
1628392740000|2021-08-08 03:19:00|3116.24|3107.54|3116.84|3108.14|3116.85|3108.15|3116.16|3107.46|30
1628392750000|2021-08-08 03:19:10|3116.83|3108.13|3116.62|3107.92|3116.91|3108.21|3116.59|3107.89|34
1628392760000|2021-08-08 03:19:20|3116.63|3107.93|3116.76|3108.06|3116.78|3108.08|3116.59|3107.89|29
1628392770000|2021-08-08 03:19:30|3116.83|3108.13|3116.53|3107.83|3116.92|3108.22|3116.41|3107.71|28
1628392780000|2021-08-08 03:19:40|3116.52|3107.82|3117.19|3108.49|3117.4|3108.7|3116.42|3107.72|22
1628392790000|2021-08-08 03:19:50|3117.3|3108.6|3117.39|3108.69|3117.52|3108.82|3116.76|3108.06|36
1628392800000|2021-08-08 03:20:00|3117.3|3108.6|3116.59|3107.89|3117.45|3108.75|3116.59|3107.89|33
1628392810000|2021-08-08 03:20:10|3116.65|3107.95|3117.01|3108.31|3117.01|3108.31|3116.65|3107.95|32
1628392820000|2021-08-08 03:20:20|3116.97|3108.27|3118.69|3109.99|3118.7|3110|3116.65|3107.95|37
1628392830000|2021-08-08 03:20:30|3118.73|3110.03|3120.23|3111.53|3120.23|3111.53|3118.72|3110.02|23
1628392840000|2021-08-08 03:20:40|3120.29|3111.59|3121.17|3112.47|3121.17|3112.47|3120.29|3111.59|25
1628392850000|2021-08-08 03:20:50|3121.36|3112.66|3120.27|3111.57|3121.36|3112.66|3120.14|3111.44|30
1628392860000|2021-08-08 03:21:00|3120.37|3111.67|3121.35|3112.65|3121.83|3113.13|3120.37|3111.67|29
1628392870000|2021-08-08 03:21:10|3121.32|3112.62|3120.58|3111.88|3121.32|3112.62|3120.44|3111.74|26
1628392880000|2021-08-08 03:21:20|3120.61|3111.91|3120.71|3112.01|3121.83|3113.13|3120.61|3111.91|36
1628392890000|2021-08-08 03:21:30|3120.73|3112.03|3121.85|3113.15|3121.86|3113.16|3120.73|3112.03|29
1628392900000|2021-08-08 03:21:40|3121.92|3113.22|3125.31|3116.61|3125.36|3116.66|3121.78|3113.08|35
1628392910000|2021-08-08 03:21:50|3125.3|3116.6|3124.44|3115.74|3125.51|3116.81|3124.44|3115.74|38
1628392920000|2021-08-08 03:22:00|3124.27|3115.57|3126.05|3117.35|3126.05|3117.35|3124.07|3115.37|33
1628392930000|2021-08-08 03:22:10|3126.1|3117.4|3125.95|3117.25|3126.21|3117.51|3125.64|3116.94|27
1628392940000|2021-08-08 03:22:20|3125.96|3117.26|3124.92|3116.22|3125.96|3117.26|3124.69|3115.99|25
1628392950000|2021-08-08 03:22:30|3124.96|3116.26|3124.24|3115.54|3124.96|3116.26|3122.77|3114.07|32
1628392960000|2021-08-08 03:22:40|3124.17|3115.47|3124.39|3115.69|3124.77|3116.07|3123.38|3114.68|35
1628392970000|2021-08-08 03:22:50|3124.48|3115.78|3126.31|3117.61|3126.45|3117.75|3124.48|3115.78|35
1628392980000|2021-08-08 03:23:00|3126.3|3117.6|3126.98|3118.28|3127|3118.3|3125.99|3117.29|35
1628392990000|2021-08-08 03:23:10|3126.93|3118.23|3125.01|3116.31|3126.93|3118.23|3125.01|3116.31|38
1628393000000|2021-08-08 03:23:20|3125.08|3116.38|3127.17|3118.47|3127.18|3118.48|3125.01|3116.31|35
1628393010000|2021-08-08 03:23:30|3127.18|3118.48|3126.29|3117.59|3127.36|3118.66|3126.26|3117.56|29
1628393020000|2021-08-08 03:23:40|3126.24|3117.54|3126.96|3118.26|3127.08|3118.38|3125.96|3117.26|35
1628393030000|2021-08-08 03:23:50|3127.01|3118.31|3127.37|3118.67|3127.81|3119.11|3127.01|3118.31|27
1628393040000|2021-08-08 03:24:00|3127.38|3118.68|3127.41|3118.71|3128.11|3119.41|3127.37|3118.67|25
1628393050000|2021-08-08 03:24:10|3127.46|3118.76|3127.96|3119.26|3127.96|3119.26|3127.07|3118.37|28
1628393060000|2021-08-08 03:24:20|3127.93|3119.23|3128.34|3119.64|3128.34|3119.64|3127.5|3118.8|29
1628393070000|2021-08-08 03:24:30|3128.35|3119.65|3128.67|3119.97|3128.68|3119.98|3128.35|3119.65|22
1628393080000|2021-08-08 03:24:40|3128.69|3119.99|3129.14|3120.44|3129.3|3120.6|3128.69|3119.99|35
1628393090000|2021-08-08 03:24:50|3129.18|3120.48|3129.03|3120.33|3129.68|3120.98|3128.99|3120.29|33
1628393100000|2021-08-08 03:25:00|3128.98|3120.28|3129.8|3121.1|3130.02|3121.32|3128.97|3120.27|34
1628393110000|2021-08-08 03:25:10|3129.83|3121.13|3129|3120.3|3130.6|3121.9|3129|3120.3|35
1628393120000|2021-08-08 03:25:20|3128.91|3120.21|3127.27|3118.57|3128.91|3120.21|3127.06|3118.36|38
1628393130000|2021-08-08 03:25:30|3127.16|3118.46|3127.52|3118.82|3127.52|3118.82|3126.93|3118.23|35
1628393140000|2021-08-08 03:25:40|3127.53|3118.83|3128.09|3119.39|3128.36|3119.66|3127.45|3118.75|34
1628393150000|2021-08-08 03:25:50|3127.93|3119.23|3126.19|3117.49|3127.93|3119.23|3126.18|3117.48|35
1628393160000|2021-08-08 03:26:00|3126.26|3117.56|3123.39|3114.69|3126.32|3117.62|3123.34|3114.64|35
1628393170000|2021-08-08 03:26:10|3123.42|3114.72|3122.69|3113.99|3123.47|3114.77|3122.58|3113.88|33
1628393180000|2021-08-08 03:26:20|3122.71|3114.01|3123.55|3114.85|3124.67|3115.97|3122.71|3114.01|35
1628393190000|2021-08-08 03:26:30|3123.26|3114.56|3123.29|3114.59|3123.44|3114.74|3122.96|3114.26|33
1628393200000|2021-08-08 03:26:40|3123.28|3114.58|3123.21|3114.51|3124.4|3115.7|3123.21|3114.51|28
1628393210000|2021-08-08 03:26:50|3123.26|3114.56|3124.29|3115.59|3124.29|3115.59|3123.26|3114.56|24
1628393220000|2021-08-08 03:27:00|3124.19|3115.49|3124.88|3116.18|3125.15|3116.45|3124.19|3115.49|32
1628393230000|2021-08-08 03:27:10|3124.94|3116.24|3127.33|3118.63|3127.38|3118.68|3124.93|3116.23|38
1628393240000|2021-08-08 03:27:20|3127.19|3118.49|3128.9|3120.2|3128.9|3120.2|3127.17|3118.47|30
1628393250000|2021-08-08 03:27:30|3128.81|3120.11|3129.52|3120.82|3129.6|3120.9|3128.73|3120.03|35
1628393260000|2021-08-08 03:27:40|3129.51|3120.81|3128.98|3120.28|3129.96|3121.26|3128.58|3119.88|34
1628393270000|2021-08-08 03:27:50|3128.99|3120.29|3132.63|3123.93|3133.45|3124.75|3128.79|3120.09|33
1628393280000|2021-08-08 03:28:00|3132.69|3123.99|3132.67|3123.97|3133.36|3124.66|3131.41|3122.71|36
1628393290000|2021-08-08 03:28:10|3132.92|3124.22|3132.77|3124.07|3134.39|3125.69|3132.1|3123.4|36
1628393300000|2021-08-08 03:28:20|3132.82|3124.12|3129.63|3120.93|3132.91|3124.21|3129.63|3120.93|35
1628393310000|2021-08-08 03:28:30|3129.66|3120.96|3130.69|3121.99|3130.69|3121.99|3128.89|3120.19|39
1628393320000|2021-08-08 03:28:40|3130.57|3121.87|3127.6|3118.9|3130.57|3121.87|3127.34|3118.64|39
1628393330000|2021-08-08 03:28:50|3127.68|3118.98|3126.4|3117.7|3128.09|3119.39|3125.56|3116.86|39
1628393340000|2021-08-08 03:29:00|3126.43|3117.73|3125.99|3117.29|3126.62|3117.92|3125.52|3116.82|32
1628393350000|2021-08-08 03:29:10|3125.89|3117.19|3125.63|3116.93|3126.58|3117.88|3125.56|3116.86|32
1628393360000|2021-08-08 03:29:20|3125.42|3116.72|3126.37|3117.67|3126.44|3117.74|3125.32|3116.62|30
1628393370000|2021-08-08 03:29:30|3126.35|3117.65|3126.7|3118|3126.7|3118|3126.03|3117.33|33
1628393380000|2021-08-08 03:29:40|3126.69|3117.99|3128.37|3119.67|3128.39|3119.69|3126.61|3117.91|26
1628393390000|2021-08-08 03:29:50|3128.36|3119.66|3127.84|3119.14|3128.43|3119.73|3127.81|3119.11|31
1628393400000|2021-08-08 03:30:00|3127.61|3118.91|3126.58|3117.88|3127.87|3119.17|3126.29|3117.59|39
1628393410000|2021-08-08 03:30:10|3126.61|3117.91|3125.83|3117.13|3126.71|3118.01|3125.83|3117.13|35
1628393420000|2021-08-08 03:30:20|3125.68|3116.98|3123.52|3114.82|3126.56|3117.86|3123.46|3114.76|37
1628393430000|2021-08-08 03:30:30|3123.53|3114.83|3123.93|3115.23|3124.08|3115.38|3123.17|3114.47|34
1628393440000|2021-08-08 03:30:40|3123.96|3115.26|3124.38|3115.68|3125.39|3116.69|3123.72|3115.02|39
1628393450000|2021-08-08 03:30:50|3124.13|3115.43|3122.83|3114.13|3124.22|3115.52|3122.36|3113.66|36
1628393460000|2021-08-08 03:31:00|3122.62|3113.92|3122.68|3113.98|3122.73|3114.03|3121.93|3113.23|38
1628393470000|2021-08-08 03:31:10|3122.52|3113.82|3122.07|3113.37|3122.67|3113.97|3122|3113.3|35
1628393480000|2021-08-08 03:31:20|3121.94|3113.24|3121.89|3113.19|3121.94|3113.24|3121.48|3112.78|35
1628393490000|2021-08-08 03:31:30|3121.94|3113.24|3120.85|3112.15|3122.04|3113.34|3120.84|3112.14|28
1628393500000|2021-08-08 03:31:40|3120.86|3112.16|3120.87|3112.17|3121.05|3112.35|3120.44|3111.74|22
1628393510000|2021-08-08 03:31:50|3121.04|3112.34|3121.73|3113.03|3122.12|3113.42|3121.04|3112.34|39
1628393520000|2021-08-08 03:32:00|3121.74|3113.04|3122.32|3113.62|3122.32|3113.62|3121.74|3113.04|33
1628393530000|2021-08-08 03:32:10|3122.4|3113.7|3122.31|3113.61|3122.45|3113.75|3122.17|3113.47|34
1628393540000|2021-08-08 03:32:20|3122.48|3113.78|3122.83|3114.13|3122.83|3114.13|3122.31|3113.61|24
1628393550000|2021-08-08 03:32:30|3122.78|3114.08|3123.07|3114.37|3124.05|3115.35|3122.6|3113.9|37
1628393560000|2021-08-08 03:32:40|3123.15|3114.45|3123.25|3114.55|3123.53|3114.83|3123.15|3114.45|23
1628393570000|2021-08-08 03:32:50|3123.23|3114.53|3124.82|3116.12|3124.83|3116.13|3123.22|3114.52|34
1628393580000|2021-08-08 03:33:00|3124.81|3116.11|3124.1|3115.4|3125.41|3116.71|3123.98|3115.28|32
1628393590000|2021-08-08 03:33:10|3124.09|3115.39|3124.07|3115.37|3124.36|3115.66|3123.88|3115.18|30
1628393600000|2021-08-08 03:33:20|3124.08|3115.38|3122.87|3114.17|3125.32|3116.62|3122.87|3114.17|35
1628393610000|2021-08-08 03:33:30|3122.86|3114.16|3121.98|3113.28|3123.18|3114.48|3121.93|3113.23|37
1628393620000|2021-08-08 03:33:40|3122|3113.3|3121.9|3113.2|3122.17|3113.47|3121.9|3113.2|32
1628393630000|2021-08-08 03:33:50|3121.97|3113.27|3122.22|3113.52|3122.81|3114.11|3121.97|3113.27|29
1628393640000|2021-08-08 03:34:00|3122.29|3113.59|3120.84|3112.14|3122.3|3113.6|3120.76|3112.06|34
1628393650000|2021-08-08 03:34:10|3120.81|3112.11|3121.15|3112.45|3121.24|3112.54|3120.67|3111.97|37
1628393660000|2021-08-08 03:34:20|3121.12|3112.42|3120.31|3111.61|3121.16|3112.46|3120.29|3111.59|30
1628393670000|2021-08-08 03:34:30|3120.4|3111.7|3119.03|3110.33|3120.5|3111.8|3118.96|3110.26|32
1628393680000|2021-08-08 03:34:40|3119.08|3110.38|3119.05|3110.35|3119.44|3110.74|3118.78|3110.08|34
1628393690000|2021-08-08 03:34:50|3119.03|3110.33|3118.55|3109.85|3119.03|3110.33|3118.5|3109.8|25
1628393700000|2021-08-08 03:35:00|3118.31|3109.61|3118.73|3110.03|3118.73|3110.03|3117.95|3109.25|35
1628393710000|2021-08-08 03:35:10|3118.74|3110.04|3119.15|3110.45|3120.81|3112.11|3118.67|3109.97|38
1628393720000|2021-08-08 03:35:20|3119.12|3110.42|3118.24|3109.54|3119.12|3110.42|3118.04|3109.34|38
1628393730000|2021-08-08 03:35:30|3118.15|3109.45|3117.66|3108.96|3118.27|3109.57|3117.34|3108.64|34
1628393740000|2021-08-08 03:35:40|3117.54|3108.84|3117.33|3108.63|3117.62|3108.92|3117.25|3108.55|28
1628393750000|2021-08-08 03:35:50|3117.31|3108.61|3117.37|3108.67|3118.03|3109.33|3117.22|3108.52|27
1628393760000|2021-08-08 03:36:00|3117.39|3108.69|3116.68|3107.98|3117.46|3108.76|3116.68|3107.98|31
1628393770000|2021-08-08 03:36:10|3116.51|3107.81|3116.67|3107.97|3116.7|3108|3116.06|3107.36|35
1628393780000|2021-08-08 03:36:20|3116.47|3107.77|3116.86|3108.16|3117.02|3108.32|3116.47|3107.77|22
1628393790000|2021-08-08 03:36:30|3116.84|3108.14|3114.99|3106.29|3116.84|3108.14|3114.74|3106.04|38
1628393800000|2021-08-08 03:36:40|3115.17|3106.47|3114.94|3106.24|3115.69|3106.99|3114.69|3105.99|38
1628393810000|2021-08-08 03:36:50|3114.95|3106.25|3115|3106.3|3115.12|3106.42|3114.87|3106.17|33
1628393820000|2021-08-08 03:37:00|3114.99|3106.29|3113.97|3105.27|3115.62|3106.92|3113.97|3105.27|35
1628393830000|2021-08-08 03:37:10|3114.02|3105.32|3113.31|3104.61|3114.02|3105.32|3113.2|3104.5|33
1628393840000|2021-08-08 03:37:20|3113.2|3104.5|3113.28|3104.58|3113.62|3104.92|3112.35|3103.65|31
1628393850000|2021-08-08 03:37:30|3113.27|3104.57|3113.25|3104.55|3113.6|3104.9|3112.99|3104.29|34
1628393860000|2021-08-08 03:37:40|3113.22|3104.52|3112.97|3104.27|3113.26|3104.56|3112.7|3104|30
1628393870000|2021-08-08 03:37:50|3113.01|3104.31|3112.52|3103.82|3113.26|3104.56|3111.67|3102.97|39
1628393880000|2021-08-08 03:38:00|3112.63|3103.93|3112.49|3103.79|3112.64|3103.94|3112.3|3103.6|26
1628393890000|2021-08-08 03:38:10|3112.42|3103.72|3113.81|3105.11|3113.87|3105.17|3112.42|3103.72|35
1628393900000|2021-08-08 03:38:20|3113.82|3105.12|3112.94|3104.24|3114.47|3105.77|3112.94|3104.24|35
1628393910000|2021-08-08 03:38:30|3112.95|3104.25|3113.98|3105.28|3114.02|3105.32|3112.85|3104.15|37
1628393920000|2021-08-08 03:38:40|3113.99|3105.29|3114.16|3105.46|3114.24|3105.54|3113.83|3105.13|24
1628393930000|2021-08-08 03:38:50|3114.14|3105.44|3113.72|3105.02|3114.23|3105.53|3113.49|3104.79|33
1628393940000|2021-08-08 03:39:00|3113.6|3104.9|3110.75|3102.05|3113.82|3105.12|3110.47|3101.77|37
1628393950000|2021-08-08 03:39:10|3110.65|3101.95|3110.44|3101.74|3110.94|3102.24|3109.87|3101.17|39
1628393960000|2021-08-08 03:39:20|3110.41|3101.71|3110.63|3101.93|3110.63|3101.93|3109.68|3100.98|37
1628393970000|2021-08-08 03:39:30|3110.53|3101.83|3109.83|3101.13|3110.8|3102.1|3109.62|3100.92|37
1628393980000|2021-08-08 03:39:40|3109.87|3101.17|3109.87|3101.17|3110.11|3101.41|3109.43|3100.73|33
1628393990000|2021-08-08 03:39:50|3109.88|3101.18|3110.96|3102.26|3110.97|3102.27|3109.86|3101.16|27
1628394000000|2021-08-08 03:40:00|3110.91|3102.21|3109.9|3101.2|3111.03|3102.33|3109.85|3101.15|23
1628394010000|2021-08-08 03:40:10|3110|3101.3|3110.28|3101.58|3110.28|3101.58|3109.9|3101.2|20
1628394020000|2021-08-08 03:40:20|3110.3|3101.6|3111.16|3102.46|3111.17|3102.47|3110.13|3101.43|26
1628394030000|2021-08-08 03:40:30|3111.22|3102.52|3112.15|3103.45|3112.15|3103.45|3111.14|3102.44|33
1628394040000|2021-08-08 03:40:40|3112.2|3103.5|3112.86|3104.16|3113.38|3104.68|3111.9|3103.2|36
1628394050000|2021-08-08 03:40:50|3112.83|3104.13|3115.1|3106.4|3115.88|3107.18|3112.56|3103.86|37
1628394060000|2021-08-08 03:41:00|3115.07|3106.37|3115.69|3106.99|3115.95|3107.25|3114.54|3105.84|39
1628394070000|2021-08-08 03:41:10|3115.59|3106.89|3116.54|3107.84|3116.54|3107.84|3115.58|3106.88|35
1628394080000|2021-08-08 03:41:20|3116.46|3107.76|3116.8|3108.1|3117.93|3109.23|3116.46|3107.76|38
1628394090000|2021-08-08 03:41:30|3116.64|3107.94|3117.84|3109.14|3118.24|3109.54|3116.55|3107.85|38
1628394100000|2021-08-08 03:41:40|3117.9|3109.2|3117.1|3108.4|3118.4|3109.7|3116.94|3108.24|35
1628394110000|2021-08-08 03:41:50|3117.45|3108.75|3116.66|3107.96|3117.98|3109.28|3116.6|3107.9|39
1628394120000|2021-08-08 03:42:00|3116.58|3107.88|3117.98|3109.28|3118.02|3109.32|3116.51|3107.81|36
1628394130000|2021-08-08 03:42:10|3117.97|3109.27|3118.86|3110.16|3118.86|3110.16|3117.89|3109.19|32
1628394140000|2021-08-08 03:42:20|3118.83|3110.13|3119.27|3110.57|3119.41|3110.71|3118.83|3110.13|25
1628394150000|2021-08-08 03:42:30|3119.28|3110.58|3119.65|3110.95|3120.47|3111.77|3119.11|3110.41|33
1628394160000|2021-08-08 03:42:40|3119.67|3110.97|3119.71|3111.01|3120.31|3111.61|3119.57|3110.87|36
1628394170000|2021-08-08 03:42:50|3119.66|3110.96|3118.1|3109.4|3119.66|3110.96|3118.01|3109.31|34
1628394180000|2021-08-08 03:43:00|3118.16|3109.46|3119.89|3111.19|3120.12|3111.42|3118.06|3109.36|36
1628394190000|2021-08-08 03:43:10|3119.86|3111.16|3117.27|3108.57|3120.68|3111.98|3116.77|3108.07|34
1628394200000|2021-08-08 03:43:20|3117.07|3108.37|3115.8|3107.1|3117.07|3108.37|3115.51|3106.81|33
1628394210000|2021-08-08 03:43:30|3115.95|3107.25|3115.88|3107.18|3116.26|3107.56|3115.88|3107.18|31
1628394220000|2021-08-08 03:43:40|3116.02|3107.32|3116.49|3107.79|3117.4|3108.7|3116.02|3107.32|34
1628394230000|2021-08-08 03:43:50|3116.57|3107.87|3115.02|3106.32|3116.85|3108.15|3115.02|3106.32|36
1628394240000|2021-08-08 03:44:00|3114.99|3106.29|3115.46|3106.76|3115.51|3106.81|3114.9|3106.2|34
1628394250000|2021-08-08 03:44:10|3115.45|3106.75|3117.04|3108.34|3117.2|3108.5|3115.38|3106.68|31
1628394260000|2021-08-08 03:44:20|3116.95|3108.25|3117.94|3109.24|3118.04|3109.34|3116.77|3108.07|28
1628394270000|2021-08-08 03:44:30|3117.91|3109.21|3118.83|3110.13|3119.11|3110.41|3117.42|3108.72|39
1628394280000|2021-08-08 03:44:40|3119.09|3110.39|3119.21|3110.51|3119.67|3110.97|3118.59|3109.89|38
1628394290000|2021-08-08 03:44:50|3119.14|3110.44|3119.8|3111.1|3119.87|3111.17|3118.59|3109.89|37
1628394300000|2021-08-08 03:45:00|3119.79|3111.09|3117.84|3109.14|3119.88|3111.18|3117.84|3109.14|33
1628394310000|2021-08-08 03:45:10|3117.89|3109.19|3117.83|3109.13|3118.59|3109.89|3117.19|3108.49|36
1628394320000|2021-08-08 03:45:20|3117.8|3109.1|3117.27|3108.57|3117.84|3109.14|3116.89|3108.19|22
1628394330000|2021-08-08 03:45:30|3117.3|3108.6|3115.76|3107.06|3117.3|3108.6|3115.34|3106.64|38
1628394340000|2021-08-08 03:45:40|3115.74|3107.04|3115.77|3107.07|3115.77|3107.07|3115.35|3106.65|35
1628394350000|2021-08-08 03:45:50|3115.74|3107.04|3115.08|3106.38|3116.28|3107.58|3115.01|3106.31|33
1628394360000|2021-08-08 03:46:00|3115.09|3106.39|3114.93|3106.23|3115.31|3106.61|3114.9|3106.2|33
1628394370000|2021-08-08 03:46:10|3115.01|3106.31|3115.03|3106.33|3115.98|3107.28|3114.94|3106.24|36
1628394380000|2021-08-08 03:46:20|3115.17|3106.47|3114.54|3105.84|3117.27|3108.57|3114.54|3105.84|38
1628394390000|2021-08-08 03:46:30|3114.5|3105.8|3115.1|3106.4|3115.68|3106.98|3114.48|3105.78|34
1628394400000|2021-08-08 03:46:40|3115.06|3106.36|3116.9|3108.2|3116.95|3108.25|3114.94|3106.24|35
1628394410000|2021-08-08 03:46:50|3116.87|3108.17|3118.79|3110.09|3119.2|3110.5|3116.77|3108.07|38
1628394420000|2021-08-08 03:47:00|3118.48|3109.78|3119.9|3111.2|3120.05|3111.35|3118.45|3109.75|35
1628394430000|2021-08-08 03:47:10|3119.89|3111.19|3120.61|3111.91|3120.86|3112.16|3119.8|3111.1|33
1628394440000|2021-08-08 03:47:20|3120.84|3112.14|3121.48|3112.78|3121.51|3112.81|3120.63|3111.93|31
1628394450000|2021-08-08 03:47:30|3121.51|3112.81|3121.09|3112.39|3121.56|3112.86|3120.99|3112.29|32
1628394460000|2021-08-08 03:47:40|3121.1|3112.4|3121.21|3112.51|3121.39|3112.69|3120.93|3112.23|30
1628394470000|2021-08-08 03:47:50|3121.2|3112.5|3121.32|3112.62|3121.37|3112.67|3121.14|3112.44|20
1628394480000|2021-08-08 03:48:00|3121.4|3112.7|3120.85|3112.15|3121.4|3112.7|3119.5|3110.8|33
1628394490000|2021-08-08 03:48:10|3120.83|3112.13|3120.61|3111.91|3121.14|3112.44|3120.56|3111.86|35
1628394500000|2021-08-08 03:48:20|3120.63|3111.93|3121.71|3113.01|3121.74|3113.04|3120.17|3111.47|30
1628394510000|2021-08-08 03:48:30|3121.84|3113.14|3121.89|3113.19|3121.91|3113.21|3121.75|3113.05|19
1628394520000|2021-08-08 03:48:40|3121.94|3113.24|3121.91|3113.21|3122.04|3113.34|3121.85|3113.15|29
1628394530000|2021-08-08 03:48:50|3121.99|3113.29|3122.02|3113.32|3122.15|3113.45|3121.91|3113.21|32
1628394540000|2021-08-08 03:49:00|3121.96|3113.26|3121.53|3112.83|3122.02|3113.32|3121.45|3112.75|27
1628394550000|2021-08-08 03:49:10|3121.57|3112.87|3123.45|3114.75|3123.5|3114.8|3121.52|3112.82|35
1628394560000|2021-08-08 03:49:20|3123.37|3114.67|3123.95|3115.25|3123.95|3115.25|3123.33|3114.63|27
1628394570000|2021-08-08 03:49:30|3123.99|3115.29|3124.36|3115.66|3124.49|3115.79|3123.5|3114.8|33
1628394580000|2021-08-08 03:49:40|3124.38|3115.68|3122.83|3114.13|3124.52|3115.82|3122.57|3113.87|32
1628394590000|2021-08-08 03:49:50|3122.68|3113.98|3122.7|3114|3122.8|3114.1|3122.61|3113.91|26
1628394600000|2021-08-08 03:50:00|3122.71|3114.01|3123.06|3114.36|3123.4|3114.7|3122.6|3113.9|32
1628394610000|2021-08-08 03:50:10|3123.05|3114.35|3123.02|3114.32|3123.28|3114.58|3122.91|3114.21|31
1628394620000|2021-08-08 03:50:20|3123.03|3114.33|3122.98|3114.28|3123.13|3114.43|3122.98|3114.28|19
1628394630000|2021-08-08 03:50:30|3122.97|3114.27|3123.57|3114.87|3123.6|3114.9|3122.97|3114.27|21
1628394640000|2021-08-08 03:50:40|3123.56|3114.86|3123.3|3114.6|3124.34|3115.64|3123.19|3114.49|32
1628394650000|2021-08-08 03:50:50|3123.17|3114.47|3123.81|3115.11|3123.85|3115.15|3123.17|3114.47|29
1628394660000|2021-08-08 03:51:00|3123.8|3115.1|3122.73|3114.03|3124.05|3115.35|3122.73|3114.03|27
1628394670000|2021-08-08 03:51:10|3122.76|3114.06|3123.42|3114.72|3123.42|3114.72|3122.6|3113.9|25
1628394680000|2021-08-08 03:51:20|3123.5|3114.8|3125.19|3116.49|3126.08|3117.38|3123.5|3114.8|34
1628394690000|2021-08-08 03:51:30|3125.14|3116.44|3126.27|3117.57|3126.81|3118.11|3125.14|3116.44|32
1628394700000|2021-08-08 03:51:40|3126.29|3117.59|3126.96|3118.26|3126.97|3118.27|3126.29|3117.59|30
1628394710000|2021-08-08 03:51:50|3126.99|3118.29|3127.79|3119.09|3128.6|3119.9|3126.96|3118.26|33
1628394720000|2021-08-08 03:52:00|3127.96|3119.26|3127.79|3119.09|3128.02|3119.32|3127.75|3119.05|15
1628394730000|2021-08-08 03:52:10|3127.78|3119.08|3126.45|3117.75|3127.87|3119.17|3126.45|3117.75|28
1628394740000|2021-08-08 03:52:20|3126.59|3117.89|3126.24|3117.54|3126.76|3118.06|3126.24|3117.54|30
1628394750000|2021-08-08 03:52:30|3126.33|3117.63|3125.54|3116.84|3126.48|3117.78|3125.48|3116.78|36
1628394760000|2021-08-08 03:52:40|3125.53|3116.83|3125.55|3116.85|3125.68|3116.98|3124.9|3116.2|35
1628394770000|2021-08-08 03:52:50|3125.47|3116.77|3125.27|3116.57|3126.77|3118.07|3125.16|3116.46|32
1628394780000|2021-08-08 03:53:00|3125.44|3116.74|3125.24|3116.54|3125.53|3116.83|3125.09|3116.39|32
1628394790000|2021-08-08 03:53:10|3125.15|3116.45|3125.58|3116.88|3125.61|3116.91|3125.15|3116.45|25
1628394800000|2021-08-08 03:53:20|3125.57|3116.87|3124.71|3116.01|3125.63|3116.93|3124.55|3115.85|32
1628394810000|2021-08-08 03:53:30|3124.73|3116.03|3124.74|3116.04|3124.99|3116.29|3124.61|3115.91|25
1628394820000|2021-08-08 03:53:40|3124.85|3116.15|3124.98|3116.28|3125.22|3116.52|3124.78|3116.08|28
1628394830000|2021-08-08 03:53:50|3124.56|3115.86|3124.03|3115.33|3124.69|3115.99|3124.01|3115.31|29
1628394840000|2021-08-08 03:54:00|3124.02|3115.32|3125.13|3116.43|3125.13|3116.43|3123.96|3115.26|26
1628394850000|2021-08-08 03:54:10|3125.08|3116.38|3124.33|3115.63|3125.19|3116.49|3124.33|3115.63|30
1628394860000|2021-08-08 03:54:20|3124.32|3115.62|3124.94|3116.24|3125.07|3116.37|3124.12|3115.42|25
1628394870000|2021-08-08 03:54:30|3124.95|3116.25|3125.04|3116.34|3125.13|3116.43|3124.82|3116.12|31
1628394880000|2021-08-08 03:54:40|3125.18|3116.48|3124.35|3115.65|3125.18|3116.48|3123.85|3115.15|26
1628394890000|2021-08-08 03:54:50|3124.71|3116.01|3125.03|3116.33|3125.65|3116.95|3124.55|3115.85|34
1628394900000|2021-08-08 03:55:00|3125.04|3116.34|3124.74|3116.04|3125.04|3116.34|3124|3115.3|34
1628394910000|2021-08-08 03:55:10|3124.67|3115.97|3127.36|3118.66|3127.41|3118.71|3124.67|3115.97|32
1628394920000|2021-08-08 03:55:20|3127.41|3118.71|3127.97|3119.27|3127.98|3119.28|3127.35|3118.65|27
1628394930000|2021-08-08 03:55:30|3128.03|3119.33|3129.01|3120.31|3129.01|3120.31|3127.88|3119.18|40
1628394940000|2021-08-08 03:55:40|3129.03|3120.33|3129.36|3120.66|3129.42|3120.72|3128.71|3120.01|32
1628394950000|2021-08-08 03:55:50|3129.51|3120.81|3128.98|3120.28|3130.18|3121.48|3128.81|3120.11|36
1628394960000|2021-08-08 03:56:00|3128.88|3120.18|3128.99|3120.29|3129.07|3120.37|3128.71|3120.01|24
1628394970000|2021-08-08 03:56:10|3128.98|3120.28|3128.51|3119.81|3129.93|3121.23|3128.35|3119.65|38
1628394980000|2021-08-08 03:56:20|3128.52|3119.82|3129.4|3120.7|3129.45|3120.75|3128.49|3119.79|29
1628394990000|2021-08-08 03:56:30|3129.39|3120.69|3127.94|3119.24|3129.39|3120.69|3127.81|3119.11|33
1628395000000|2021-08-08 03:56:40|3127.95|3119.25|3127.63|3118.93|3127.95|3119.25|3127.63|3118.93|21
1628395010000|2021-08-08 03:56:50|3127.73|3119.03|3126.45|3117.75|3127.8|3119.1|3126.45|3117.75|27
1628395020000|2021-08-08 03:57:00|3126.51|3117.81|3126.54|3117.84|3126.82|3118.12|3125.98|3117.28|38
1628395030000|2021-08-08 03:57:10|3126.49|3117.79|3124.42|3115.72|3126.5|3117.8|3124.29|3115.59|38
1628395040000|2021-08-08 03:57:20|3124.44|3115.74|3124.94|3116.24|3125|3116.3|3123.56|3114.86|38
1628395050000|2021-08-08 03:57:30|3124.73|3116.03|3122.75|3114.05|3124.77|3116.07|3122.43|3113.73|37
1628395060000|2021-08-08 03:57:40|3122.81|3114.11|3122.72|3114.02|3123.23|3114.53|3122.53|3113.83|35
1628395070000|2021-08-08 03:57:50|3122.57|3113.87|3123.97|3115.27|3123.97|3115.27|3122.49|3113.79|35
1628395080000|2021-08-08 03:58:00|3123.77|3115.07|3122.89|3114.19|3124.43|3115.73|3122.89|3114.19|39
1628395090000|2021-08-08 03:58:10|3122.79|3114.09|3123.42|3114.72|3123.87|3115.17|3122.79|3114.09|34
1628395100000|2021-08-08 03:58:20|3123.41|3114.71|3123.55|3114.85|3123.55|3114.85|3122.97|3114.27|34
1628395110000|2021-08-08 03:58:30|3123.58|3114.88|3123.17|3114.47|3123.63|3114.93|3123|3114.3|28
1628395120000|2021-08-08 03:58:40|3123.21|3114.51|3123.35|3114.65|3123.47|3114.77|3123.11|3114.41|32
1628395130000|2021-08-08 03:58:50|3123.39|3114.69|3123.19|3114.49|3123.43|3114.73|3123.04|3114.34|20
1628395140000|2021-08-08 03:59:00|3123.13|3114.43|3123.28|3114.58|3123.44|3114.74|3123.13|3114.43|24
1628395150000|2021-08-08 03:59:10|3123.4|3114.7|3125.28|3116.58|3125.32|3116.62|3123.28|3114.58|35
1628395160000|2021-08-08 03:59:20|3125.58|3116.88|3125.58|3116.88|3126.24|3117.54|3125.37|3116.67|22
1628395170000|2021-08-08 03:59:30|3125.57|3116.87|3125.77|3117.07|3126|3117.3|3125.38|3116.68|24
1628395180000|2021-08-08 03:59:40|3125.67|3116.97|3124.75|3116.05|3125.75|3117.05|3124.75|3116.05|23
1628395190000|2021-08-08 03:59:50|3124.72|3116.02|3125.23|3116.53|3125.61|3116.91|3124.49|3115.79|30
1628395200000|2021-08-08 04:00:00|3125.32|3116.62|3126.06|3117.36|3126.32|3117.62|3125.14|3116.44|29
1628395210000|2021-08-08 04:00:10|3126.1|3117.4|3125.98|3117.28|3126.23|3117.53|3124.63|3115.93|31
1628395220000|2021-08-08 04:00:20|3126.12|3117.42|3124.3|3115.6|3126.14|3117.44|3124.2|3115.5|34
1628395230000|2021-08-08 04:00:30|3124.37|3115.67|3124.63|3115.93|3124.78|3116.08|3124.19|3115.49|34
1628395240000|2021-08-08 04:00:40|3124.7|3116|3125.09|3116.39|3125.1|3116.4|3124.58|3115.88|34
1628395250000|2021-08-08 04:00:50|3125.1|3116.4|3126.06|3117.36|3126.06|3117.36|3125.08|3116.38|32
1628395260000|2021-08-08 04:01:00|3126.4|3117.7|3127.04|3118.34|3127.06|3118.36|3126.33|3117.63|38
1628395270000|2021-08-08 04:01:10|3126.92|3118.22|3128.52|3119.82|3128.53|3119.83|3126.87|3118.17|32
1628395280000|2021-08-08 04:01:20|3128.31|3119.61|3130.29|3121.59|3131.92|3123.22|3128.29|3119.59|35
1628395290000|2021-08-08 04:01:30|3130.44|3121.74|3132.98|3124.28|3133.01|3124.31|3130.24|3121.54|36
1628395300000|2021-08-08 04:01:40|3132.96|3124.26|3132.58|3123.88|3133.19|3124.49|3132.07|3123.37|34
1628395310000|2021-08-08 04:01:50|3132.66|3123.96|3133.66|3124.96|3134.46|3125.76|3132.4|3123.7|35
1628395320000|2021-08-08 04:02:00|3134.02|3125.32|3134.28|3125.58|3134.28|3125.58|3133.22|3124.52|36
1628395330000|2021-08-08 04:02:10|3134.27|3125.57|3134.54|3125.84|3134.79|3126.09|3134.13|3125.43|28
1628395340000|2021-08-08 04:02:20|3134.57|3125.87|3134.41|3125.71|3135.19|3126.49|3134.31|3125.61|32
1628395350000|2021-08-08 04:02:30|3134.46|3125.76|3137.55|3128.85|3137.55|3128.85|3133.86|3125.16|38
1628395360000|2021-08-08 04:02:40|3137.72|3129.02|3136.89|3128.19|3137.72|3129.02|3135.26|3126.56|39
1628395370000|2021-08-08 04:02:50|3137.03|3128.33|3138.78|3130.08|3139.47|3130.77|3136.8|3128.1|38
1628395380000|2021-08-08 04:03:00|3138.94|3130.24|3139.95|3131.25|3140.21|3131.51|3138.88|3130.18|34
1628395390000|2021-08-08 04:03:10|3140.03|3131.33|3140.86|3132.16|3141.09|3132.39|3139.96|3131.26|33
1628395400000|2021-08-08 04:03:20|3141.28|3132.58|3138.16|3129.46|3141.44|3132.74|3138.09|3129.39|39
1628395410000|2021-08-08 04:03:30|3137.94|3129.24|3136.72|3128.02|3138.12|3129.42|3136.72|3128.02|34
1628395420000|2021-08-08 04:03:40|3136.83|3128.13|3136.46|3127.76|3136.88|3128.18|3135.54|3126.84|37
1628395430000|2021-08-08 04:03:50|3136.5|3127.8|3135.1|3126.4|3136.5|3127.8|3135.09|3126.39|36
1628395440000|2021-08-08 04:04:00|3135.36|3126.66|3131.84|3123.14|3135.36|3126.66|3130.61|3121.91|38
1628395450000|2021-08-08 04:04:10|3131.99|3123.29|3129.5|3120.8|3131.99|3123.29|3129.5|3120.8|39
1628395460000|2021-08-08 04:04:20|3129.66|3120.96|3131.22|3122.52|3131.28|3122.58|3129.66|3120.96|37
1628395470000|2021-08-08 04:04:30|3131.04|3122.34|3129.96|3121.26|3131.04|3122.34|3129.83|3121.13|37
1628395480000|2021-08-08 04:04:40|3130.05|3121.35|3129.13|3120.43|3130.16|3121.46|3128.49|3119.79|37
1628395490000|2021-08-08 04:04:50|3129.03|3120.33|3124.91|3116.21|3129.03|3120.33|3124.91|3116.21|40
1628395500000|2021-08-08 04:05:00|3124.95|3116.25|3127.52|3118.82|3127.52|3118.82|3124.95|3116.25|35
1628395510000|2021-08-08 04:05:10|3127.47|3118.77|3125.2|3116.5|3127.48|3118.78|3125.2|3116.5|35
1628395520000|2021-08-08 04:05:20|3125.22|3116.52|3123.47|3114.77|3125.22|3116.52|3123.47|3114.77|39
1628395530000|2021-08-08 04:05:30|3123.46|3114.76|3121.87|3113.17|3123.63|3114.93|3121.87|3113.17|37
1628395540000|2021-08-08 04:05:40|3121.36|3112.66|3119.87|3111.17|3121.36|3112.66|3119.87|3111.17|36
1628395550000|2021-08-08 04:05:50|3120.09|3111.39|3120.36|3111.66|3120.49|3111.79|3119.74|3111.04|39
1628395560000|2021-08-08 04:06:00|3120.41|3111.71|3122.5|3113.8|3122.5|3113.8|3120.02|3111.32|31
1628395570000|2021-08-08 04:06:10|3123.07|3114.37|3122.77|3114.07|3123.21|3114.51|3121.73|3113.03|38
1628395580000|2021-08-08 04:06:20|3122.81|3114.11|3122.94|3114.24|3123.08|3114.38|3122.69|3113.99|32
1628395590000|2021-08-08 04:06:30|3122.93|3114.23|3124.48|3115.78|3125.9|3117.2|3122.77|3114.07|39
1628395600000|2021-08-08 04:06:40|3124.47|3115.77|3120.9|3112.2|3124.47|3115.77|3120.76|3112.06|35
1628395610000|2021-08-08 04:06:50|3120.97|3112.27|3118.22|3109.52|3121.02|3112.32|3116.95|3108.25|34
1628395620000|2021-08-08 04:07:00|3117.73|3109.03|3116.35|3107.65|3117.73|3109.03|3115.79|3107.09|38
1628395630000|2021-08-08 04:07:10|3116.23|3107.53|3115.59|3106.89|3116.23|3107.53|3115.01|3106.31|36
1628395640000|2021-08-08 04:07:20|3115.58|3106.88|3116.19|3107.49|3116.63|3107.93|3115.58|3106.88|34
1628395650000|2021-08-08 04:07:30|3116.44|3107.74|3116.69|3107.99|3117|3108.3|3116.41|3107.71|32
1628395660000|2021-08-08 04:07:40|3116.64|3107.94|3118.39|3109.69|3118.39|3109.69|3116.63|3107.93|34
1628395670000|2021-08-08 04:07:50|3118.42|3109.72|3120.38|3111.68|3120.39|3111.69|3118.42|3109.72|32
1628395680000|2021-08-08 04:08:00|3121.02|3112.32|3122.35|3113.65|3123.27|3114.57|3121.02|3112.32|36
1628395690000|2021-08-08 04:08:10|3122.18|3113.48|3122.87|3114.17|3123.47|3114.77|3122.13|3113.43|36
1628395700000|2021-08-08 04:08:20|3122.74|3114.04|3120.59|3111.89|3122.75|3114.05|3120.54|3111.84|36
1628395710000|2021-08-08 04:08:30|3120.44|3111.74|3119.88|3111.18|3120.44|3111.74|3118.65|3109.95|34
1628395720000|2021-08-08 04:08:40|3119.94|3111.24|3119.07|3110.37|3120.06|3111.36|3118.74|3110.04|36
1628395730000|2021-08-08 04:08:50|3119.14|3110.44|3121.89|3113.19|3121.89|3113.19|3118.85|3110.15|33
1628395740000|2021-08-08 04:09:00|3122.04|3113.34|3121.99|3113.29|3122.05|3113.35|3120.65|3111.95|34
1628395750000|2021-08-08 04:09:10|3122.5|3113.8|3122.43|3113.73|3122.5|3113.8|3121.32|3112.62|31
1628395760000|2021-08-08 04:09:20|3122.51|3113.81|3122.12|3113.42|3123.47|3114.77|3122.12|3113.42|36
1628395770000|2021-08-08 04:09:30|3122.18|3113.48|3121.72|3113.02|3122.37|3113.67|3121.63|3112.93|26
1628395780000|2021-08-08 04:09:40|3121.59|3112.89|3121.29|3112.59|3121.92|3113.22|3121.13|3112.43|27
1628395790000|2021-08-08 04:09:50|3121.27|3112.57|3122.01|3113.31|3122.12|3113.42|3120.86|3112.16|33
1628395800000|2021-08-08 04:10:00|3122.06|3113.36|3124.24|3115.54|3124.27|3115.57|3121.93|3113.23|35
1628395810000|2021-08-08 04:10:10|3124.23|3115.53|3125.67|3116.97|3125.67|3116.97|3123.86|3115.16|34
1628395820000|2021-08-08 04:10:20|3125.62|3116.92|3125.44|3116.74|3126.08|3117.38|3124.63|3115.93|37
1628395830000|2021-08-08 04:10:30|3125.53|3116.83|3125.11|3116.41|3125.82|3117.12|3125.08|3116.38|33
1628395840000|2021-08-08 04:10:40|3125.09|3116.39|3126.61|3117.91|3126.61|3117.91|3125.09|3116.39|36
1628395850000|2021-08-08 04:10:50|3126.7|3118|3125.08|3116.38|3126.74|3118.04|3124.44|3115.74|37
1628395860000|2021-08-08 04:11:00|3126.35|3117.65|3125.2|3116.5|3126.46|3117.76|3125.02|3116.32|37
1628395870000|2021-08-08 04:11:10|3125.37|3116.67|3126.64|3117.94|3126.64|3117.94|3125.36|3116.66|34
1628395880000|2021-08-08 04:11:20|3126.68|3117.98|3126.36|3117.66|3126.68|3117.98|3126.21|3117.51|32
1628395890000|2021-08-08 04:11:30|3126.35|3117.65|3126.75|3118.05|3126.84|3118.14|3126.25|3117.55|25
1628395900000|2021-08-08 04:11:40|3126.86|3118.16|3126.04|3117.34|3127.51|3118.81|3126.01|3117.31|35
1628395910000|2021-08-08 04:11:50|3126.03|3117.33|3125.63|3116.93|3126.03|3117.33|3125.36|3116.66|35
1628395920000|2021-08-08 04:12:00|3125.65|3116.95|3126.46|3117.76|3126.58|3117.88|3125.65|3116.95|30
1628395930000|2021-08-08 04:12:10|3126.42|3117.72|3126.84|3118.14|3127.59|3118.89|3126.26|3117.56|31
1628395940000|2021-08-08 04:12:20|3126.76|3118.06|3127.58|3118.88|3127.64|3118.94|3126.76|3118.06|27
1628395950000|2021-08-08 04:12:30|3127.63|3118.93|3127.06|3118.36|3127.63|3118.93|3126.93|3118.23|24
1628395960000|2021-08-08 04:12:40|3126.95|3118.25|3127.77|3119.07|3127.77|3119.07|3126.94|3118.24|19
1628395970000|2021-08-08 04:12:50|3127.75|3119.05|3128.38|3119.68|3128.53|3119.83|3127.63|3118.93|26
1628395980000|2021-08-08 04:13:00|3128.35|3119.65|3130.48|3121.78|3130.82|3122.12|3128.35|3119.65|38
1628395990000|2021-08-08 04:13:10|3130.57|3121.87|3130.94|3122.24|3131|3122.3|3130.57|3121.87|33
1628396000000|2021-08-08 04:13:20|3131.23|3122.53|3131.15|3122.45|3131.27|3122.57|3130.84|3122.14|29
1628396010000|2021-08-08 04:13:30|3131.27|3122.57|3130.66|3121.96|3131.49|3122.79|3130.31|3121.61|25
1628396020000|2021-08-08 04:13:40|3130.54|3121.84|3132.12|3123.42|3132.13|3123.43|3130.39|3121.69|29
1628396030000|2021-08-08 04:13:50|3132.1|3123.4|3130.73|3122.03|3132.11|3123.41|3130.73|3122.03|25
1628396040000|2021-08-08 04:14:00|3130.59|3121.89|3128.99|3120.29|3130.61|3121.91|3128.99|3120.29|38
1628396050000|2021-08-08 04:14:10|3128.92|3120.22|3129.15|3120.45|3129.29|3120.59|3128.86|3120.16|32
1628396060000|2021-08-08 04:14:20|3129.28|3120.58|3127.78|3119.08|3129.45|3120.75|3127.78|3119.08|38
1628396070000|2021-08-08 04:14:30|3127.87|3119.17|3129.05|3120.35|3129.39|3120.69|3127.78|3119.08|34
1628396080000|2021-08-08 04:14:40|3129.06|3120.36|3131.88|3123.18|3132.01|3123.31|3129.06|3120.36|37
1628396090000|2021-08-08 04:14:50|3131.61|3122.91|3131.83|3123.13|3132.88|3124.18|3131.61|3122.91|38
1628396100000|2021-08-08 04:15:00|3131.65|3122.95|3131.74|3123.04|3132.52|3123.82|3131.34|3122.64|40
1628396110000|2021-08-08 04:15:10|3131.64|3122.94|3129.28|3120.58|3131.66|3122.96|3128.54|3119.84|38
1628396120000|2021-08-08 04:15:20|3129.32|3120.62|3128.65|3119.95|3129.32|3120.62|3128.32|3119.62|33
1628396130000|2021-08-08 04:15:30|3128.7|3120|3127.75|3119.05|3128.7|3120|3127.75|3119.05|35
1628396140000|2021-08-08 04:15:40|3128.58|3119.88|3129.33|3120.63|3129.33|3120.63|3127.95|3119.25|36
1628396150000|2021-08-08 04:15:50|3129.87|3121.17|3128.75|3120.05|3129.97|3121.27|3128.75|3120.05|29
1628396160000|2021-08-08 04:16:00|3128.61|3119.91|3129.07|3120.37|3129.37|3120.67|3128.31|3119.61|31
1628396170000|2021-08-08 04:16:10|3128.64|3119.94|3128.81|3120.11|3129.13|3120.43|3128.64|3119.94|30
1628396180000|2021-08-08 04:16:20|3128.8|3120.1|3127.25|3118.55|3128.81|3120.11|3127.23|3118.53|31
1628396190000|2021-08-08 04:16:30|3127.21|3118.51|3127.16|3118.46|3127.3|3118.6|3127.14|3118.44|24
1628396200000|2021-08-08 04:16:40|3127.14|3118.44|3124.35|3115.65|3127.16|3118.46|3124.2|3115.5|35
1628396210000|2021-08-08 04:16:50|3124.36|3115.66|3124.67|3115.97|3124.84|3116.14|3124.36|3115.66|30
1628396220000|2021-08-08 04:17:00|3124.54|3115.84|3125.34|3116.64|3125.43|3116.73|3124.03|3115.33|37
1628396230000|2021-08-08 04:17:10|3125.47|3116.77|3125.81|3117.11|3125.91|3117.21|3125.39|3116.69|27
1628396240000|2021-08-08 04:17:20|3125.9|3117.2|3127.72|3119.02|3128.09|3119.39|3125.9|3117.2|32
1628396250000|2021-08-08 04:17:30|3127.74|3119.04|3127.54|3118.84|3127.76|3119.06|3127.26|3118.56|33
1628396260000|2021-08-08 04:17:40|3127.52|3118.82|3128.2|3119.5|3128.3|3119.6|3127.51|3118.81|16
1628396270000|2021-08-08 04:17:50|3128.21|3119.51|3127.91|3119.21|3128.21|3119.51|3126.9|3118.2|35
1628396280000|2021-08-08 04:18:00|3127.93|3119.23|3127.35|3118.65|3128.11|3119.41|3127.29|3118.59|29
1628396290000|2021-08-08 04:18:10|3127.2|3118.5|3126.13|3117.43|3127.2|3118.5|3125.9|3117.2|30
1628396300000|2021-08-08 04:18:20|3126.16|3117.46|3125.63|3116.93|3126.27|3117.57|3125.22|3116.52|38
1628396310000|2021-08-08 04:18:30|3125.55|3116.85|3124.85|3116.15|3125.61|3116.91|3124.83|3116.13|36
1628396320000|2021-08-08 04:18:40|3124.84|3116.14|3122.73|3114.03|3124.84|3116.14|3122.68|3113.98|35
1628396330000|2021-08-08 04:18:50|3122.72|3114.02|3123.26|3114.56|3124.14|3115.44|3122.66|3113.96|35
1628396340000|2021-08-08 04:19:00|3122.94|3114.24|3122.9|3114.2|3123.15|3114.45|3122.67|3113.97|26
1628396350000|2021-08-08 04:19:10|3122.91|3114.21|3123.17|3114.47|3123.74|3115.04|3122.91|3114.21|27
1628396360000|2021-08-08 04:19:20|3123.23|3114.53|3125.21|3116.51|3125.21|3116.51|3123.23|3114.53|27
1628396370000|2021-08-08 04:19:30|3125.2|3116.5|3123.53|3114.83|3125.22|3116.52|3123.53|3114.83|25
1628396380000|2021-08-08 04:19:40|3123.55|3114.85|3122.92|3114.22|3123.72|3115.02|3122.79|3114.09|33
1628396390000|2021-08-08 04:19:50|3122.87|3114.17|3122.72|3114.02|3122.87|3114.17|3122.51|3113.81|22
1628396400000|2021-08-08 04:20:00|3122.73|3114.03|3123.3|3114.6|3123.94|3115.24|3122.48|3113.78|33
1628396410000|2021-08-08 04:20:10|3123.31|3114.61|3124.79|3116.09|3124.81|3116.11|3123.26|3114.56|31
1628396420000|2021-08-08 04:20:20|3124.81|3116.11|3125.02|3116.32|3125.46|3116.76|3124.81|3116.11|33
1628396430000|2021-08-08 04:20:30|3125.06|3116.36|3125.52|3116.82|3125.92|3117.22|3125.05|3116.35|28
1628396440000|2021-08-08 04:20:40|3125.31|3116.61|3124.81|3116.11|3125.33|3116.63|3124.27|3115.57|32
1628396450000|2021-08-08 04:20:50|3124.92|3116.22|3125.78|3117.08|3125.8|3117.1|3124.92|3116.22|29
1628396460000|2021-08-08 04:21:00|3125.6|3116.9|3124.47|3115.77|3125.79|3117.09|3124.42|3115.72|33
1628396470000|2021-08-08 04:21:10|3124.57|3115.87|3124.6|3115.9|3124.79|3116.09|3124.44|3115.74|17
1628396480000|2021-08-08 04:21:20|3124.61|3115.91|3124.9|3116.2|3125.25|3116.55|3124.61|3115.91|25
1628396490000|2021-08-08 04:21:30|3124.92|3116.22|3125.1|3116.4|3125.25|3116.55|3124.92|3116.22|29
1628396500000|2021-08-08 04:21:40|3125.11|3116.41|3125.8|3117.1|3125.9|3117.2|3125.11|3116.41|30
1628396510000|2021-08-08 04:21:50|3125.79|3117.09|3125.98|3117.28|3126.2|3117.5|3125.53|3116.83|28
1628396520000|2021-08-08 04:22:00|3125.87|3117.17|3126.39|3117.69|3126.48|3117.78|3125.87|3117.17|33
1628396530000|2021-08-08 04:22:10|3126.5|3117.8|3126.7|3118|3126.91|3118.21|3125.41|3116.71|34
1628396540000|2021-08-08 04:22:20|3126.77|3118.07|3125.85|3117.15|3126.77|3118.07|3125.83|3117.13|30
1628396550000|2021-08-08 04:22:30|3125.82|3117.12|3125.55|3116.85|3126.24|3117.54|3124.2|3115.5|37
1628396560000|2021-08-08 04:22:40|3125.64|3116.94|3124.7|3116|3125.7|3117|3124.5|3115.8|32
1628396570000|2021-08-08 04:22:50|3124.71|3116.01|3122.08|3113.38|3124.76|3116.06|3122.08|3113.38|34
1628396580000|2021-08-08 04:23:00|3122.01|3113.31|3123.17|3114.47|3123.26|3114.56|3121.77|3113.07|35
1628396590000|2021-08-08 04:23:10|3123.25|3114.55|3123.7|3115|3123.93|3115.23|3123.25|3114.55|34
1628396600000|2021-08-08 04:23:20|3123.66|3114.96|3123.5|3114.8|3123.79|3115.09|3123.44|3114.74|27
1628396610000|2021-08-08 04:23:30|3123.47|3114.77|3123.98|3115.28|3124.05|3115.35|3123.47|3114.77|28
1628396620000|2021-08-08 04:23:40|3123.97|3115.27|3122.69|3113.99|3123.97|3115.27|3122.65|3113.95|40
1628396630000|2021-08-08 04:23:50|3122.48|3113.78|3122.52|3113.82|3122.52|3113.82|3122.25|3113.55|35
1628396640000|2021-08-08 04:24:00|3122.46|3113.76|3124.22|3115.52|3124.38|3115.68|3122.46|3113.76|25
1628396650000|2021-08-08 04:24:10|3124.21|3115.51|3123.38|3114.68|3124.39|3115.69|3123.38|3114.68|27
1628396660000|2021-08-08 04:24:20|3123.4|3114.7|3123.19|3114.49|3123.44|3114.74|3123.06|3114.36|15
1628396670000|2021-08-08 04:24:30|3123.1|3114.4|3123.16|3114.46|3123.19|3114.49|3122.99|3114.29|17
1628396680000|2021-08-08 04:24:40|3123.17|3114.47|3123.11|3114.41|3123.26|3114.56|3122.98|3114.28|22
1628396690000|2021-08-08 04:24:50|3123.08|3114.38|3123.18|3114.48|3123.35|3114.65|3122.93|3114.23|23
1628396700000|2021-08-08 04:25:00|3123.2|3114.5|3124.48|3115.78|3126.23|3117.53|3123.1|3114.4|36
1628396710000|2021-08-08 04:25:10|3124.52|3115.82|3124.85|3116.15|3125.12|3116.42|3124.3|3115.6|34
1628396720000|2021-08-08 04:25:20|3124.86|3116.16|3128.02|3119.32|3128.02|3119.32|3124.8|3116.1|36
1628396730000|2021-08-08 04:25:30|3128.03|3119.33|3127.77|3119.07|3128.55|3119.85|3127.37|3118.67|34
1628396740000|2021-08-08 04:25:40|3127.73|3119.03|3127.56|3118.86|3127.73|3119.03|3126.79|3118.09|34
1628396750000|2021-08-08 04:25:50|3127.55|3118.85|3128.14|3119.44|3128.25|3119.55|3127.47|3118.77|36
1628396760000|2021-08-08 04:26:00|3128.18|3119.48|3128.16|3119.46|3128.32|3119.62|3128.02|3119.32|34
1628396770000|2021-08-08 04:26:10|3128.14|3119.44|3129.55|3120.85|3129.73|3121.03|3128.08|3119.38|33
1628396780000|2021-08-08 04:26:20|3129.56|3120.86|3129.49|3120.79|3129.56|3120.86|3128.44|3119.74|31
1628396790000|2021-08-08 04:26:30|3129.56|3120.86|3127.37|3118.67|3129.56|3120.86|3127.37|3118.67|36
1628396800000|2021-08-08 04:26:40|3127.33|3118.63|3128.27|3119.57|3128.69|3119.99|3127.07|3118.37|35
1628396810000|2021-08-08 04:26:50|3128.23|3119.53|3129.23|3120.53|3129.25|3120.55|3128.23|3119.53|26
1628396820000|2021-08-08 04:27:00|3129.22|3120.52|3128.94|3120.24|3129.22|3120.52|3128.44|3119.74|31
1628396830000|2021-08-08 04:27:10|3128.95|3120.25|3128.63|3119.93|3128.95|3120.25|3128.62|3119.92|20
1628396840000|2021-08-08 04:27:20|3128.64|3119.94|3129.17|3120.47|3129.2|3120.5|3128.04|3119.34|28
1628396850000|2021-08-08 04:27:30|3129.18|3120.48|3128.36|3119.66|3129.25|3120.55|3128.29|3119.59|30
1628396860000|2021-08-08 04:27:40|3128.34|3119.64|3127.64|3118.94|3128.34|3119.64|3127.53|3118.83|34
1628396870000|2021-08-08 04:27:50|3127.65|3118.95|3129.9|3121.2|3129.91|3121.21|3127.65|3118.95|34
1628396880000|2021-08-08 04:28:00|3129.84|3121.14|3129.78|3121.08|3130.13|3121.43|3129.29|3120.59|34
1628396890000|2021-08-08 04:28:10|3129.62|3120.92|3128.86|3120.16|3129.67|3120.97|3128.81|3120.11|29
1628396900000|2021-08-08 04:28:20|3128.84|3120.14|3129.28|3120.58|3129.59|3120.89|3128.32|3119.62|38
1628396910000|2021-08-08 04:28:30|3129.3|3120.6|3129.14|3120.44|3129.52|3120.82|3128.81|3120.11|34
1628396920000|2021-08-08 04:28:40|3129.07|3120.37|3129.58|3120.88|3130.47|3121.77|3129|3120.3|39
1628396930000|2021-08-08 04:28:50|3129.53|3120.83|3128.46|3119.76|3129.53|3120.83|3128.25|3119.55|33
1628396940000|2021-08-08 04:29:00|3128.47|3119.77|3129.74|3121.04|3129.87|3121.17|3128.33|3119.63|34
1628396950000|2021-08-08 04:29:10|3129.78|3121.08|3129.15|3120.45|3129.93|3121.23|3128.77|3120.07|29
1628396960000|2021-08-08 04:29:20|3129.17|3120.47|3129.35|3120.65|3129.9|3121.2|3129.06|3120.36|25
1628396970000|2021-08-08 04:29:30|3129.31|3120.61|3128.51|3119.81|3129.46|3120.76|3128.51|3119.81|29
1628396980000|2021-08-08 04:29:40|3128.63|3119.93|3129.58|3120.88|3129.87|3121.17|3128.47|3119.77|31
1628396990000|2021-08-08 04:29:50|3129.57|3120.87|3129.18|3120.48|3129.71|3121.01|3128.99|3120.29|35
1628397000000|2021-08-08 04:30:00|3129.02|3120.32|3130.9|3122.2|3130.9|3122.2|3129.02|3120.32|29
1628397010000|2021-08-08 04:30:10|3131.11|3122.41|3129.65|3120.95|3131.18|3122.48|3129.48|3120.78|30
1628397020000|2021-08-08 04:30:20|3129.6|3120.9|3127.15|3118.45|3129.66|3120.96|3127.06|3118.36|35
1628397030000|2021-08-08 04:30:30|3127.09|3118.39|3124.64|3115.94|3127.09|3118.39|3124.31|3115.61|40
1628397040000|2021-08-08 04:30:40|3124.59|3115.89|3124.23|3115.53|3125.14|3116.44|3124.11|3115.41|38
1628397050000|2021-08-08 04:30:50|3124.26|3115.56|3124.18|3115.48|3124.6|3115.9|3124.18|3115.48|37
1628397060000|2021-08-08 04:31:00|3124.31|3115.61|3123.36|3114.66|3124.35|3115.65|3122.74|3114.04|39
1628397070000|2021-08-08 04:31:10|3123.35|3114.65|3119.92|3111.22|3123.35|3114.65|3119.77|3111.07|35
1628397080000|2021-08-08 04:31:20|3119.59|3110.89|3119.86|3111.16|3119.86|3111.16|3118.8|3110.1|38
1628397090000|2021-08-08 04:31:30|3119.76|3111.06|3121.03|3112.33|3121.39|3112.69|3119.51|3110.81|39
1628397100000|2021-08-08 04:31:40|3121.04|3112.34|3120.47|3111.77|3122.05|3113.35|3120.47|3111.77|36
1628397110000|2021-08-08 04:31:50|3120.41|3111.71|3120.94|3112.24|3121.38|3112.68|3120.12|3111.42|36
1628397120000|2021-08-08 04:32:00|3120.95|3112.25|3122.55|3113.85|3122.55|3113.85|3120.95|3112.25|39
1628397130000|2021-08-08 04:32:10|3122.25|3113.55|3121.38|3112.68|3123.25|3114.55|3121.38|3112.68|37
1628397140000|2021-08-08 04:32:20|3122.02|3113.32|3120.44|3111.74|3122.12|3113.42|3120.02|3111.32|33
1628397150000|2021-08-08 04:32:30|3120.75|3112.05|3117.83|3109.13|3120.75|3112.05|3117.27|3108.57|39
1628397160000|2021-08-08 04:32:40|3117.84|3109.14|3117.63|3108.93|3117.84|3109.14|3115.9|3107.2|38
1628397170000|2021-08-08 04:32:50|3116.42|3107.72|3117.74|3109.04|3118.18|3109.48|3116.17|3107.47|38
1628397180000|2021-08-08 04:33:00|3117.63|3108.93|3116.82|3108.12|3118.81|3110.11|3115.99|3107.29|38
1628397190000|2021-08-08 04:33:10|3118.47|3109.77|3118.39|3109.69|3118.69|3109.99|3116.76|3108.06|37
1628397200000|2021-08-08 04:33:20|3118.42|3109.72|3118.16|3109.46|3119.17|3110.47|3118.16|3109.46|31
1628397210000|2021-08-08 04:33:30|3118.19|3109.49|3117.68|3108.98|3118.63|3109.93|3117.68|3108.98|31
1628397220000|2021-08-08 04:33:40|3117.69|3108.99|3116.29|3107.59|3117.69|3108.99|3114.71|3106.01|35
1628397230000|2021-08-08 04:33:50|3116.35|3107.65|3116.18|3107.48|3116.92|3108.22|3114.65|3105.95|36
1628397240000|2021-08-08 04:34:00|3114.44|3105.74|3115.37|3106.67|3116.33|3107.63|3113.79|3105.09|36
1628397250000|2021-08-08 04:34:10|3114.24|3105.54|3116.93|3108.23|3117.05|3108.35|3113.83|3105.13|36
1628397260000|2021-08-08 04:34:20|3116.92|3108.22|3117.36|3108.66|3117.42|3108.72|3116.21|3107.51|30
1628397270000|2021-08-08 04:34:30|3117.28|3108.58|3116.67|3107.97|3118.07|3109.37|3116.67|3107.97|32
1628397280000|2021-08-08 04:34:40|3116.66|3107.96|3117.15|3108.45|3117.57|3108.87|3116.42|3107.72|33
1628397290000|2021-08-08 04:34:50|3117.28|3108.58|3116.44|3107.74|3117.31|3108.61|3116.05|3107.35|33
1628397300000|2021-08-08 04:35:00|3116.37|3107.67|3116.84|3108.14|3117.07|3108.37|3116.02|3107.32|29
1628397310000|2021-08-08 04:35:10|3116.94|3108.24|3117.09|3108.39|3117.31|3108.61|3116.5|3107.8|34
1628397320000|2021-08-08 04:35:20|3117.14|3108.44|3117.11|3108.41|3117.14|3108.44|3116.7|3108|29
1628397330000|2021-08-08 04:35:30|3117.03|3108.33|3118.03|3109.33|3118.16|3109.46|3116.87|3108.17|28
1628397340000|2021-08-08 04:35:40|3118.28|3109.58|3116.53|3107.83|3118.37|3109.67|3116.41|3107.71|38
1628397350000|2021-08-08 04:35:50|3116.7|3108|3117.69|3108.99|3118.05|3109.35|3116.32|3107.62|33
1628397360000|2021-08-08 04:36:00|3117.55|3108.85|3119.08|3110.38|3119.08|3110.38|3116.96|3108.26|36
1628397370000|2021-08-08 04:36:10|3119.06|3110.36|3119.72|3111.02|3119.72|3111.02|3118.56|3109.86|31
1628397380000|2021-08-08 04:36:20|3119.73|3111.03|3119.96|3111.26|3120.15|3111.45|3119.31|3110.61|30
1628397390000|2021-08-08 04:36:30|3119.97|3111.27|3120.03|3111.33|3120.9|3112.2|3118.61|3109.91|38
1628397400000|2021-08-08 04:36:40|3119.94|3111.24|3119.17|3110.47|3120.22|3111.52|3119.17|3110.47|35
1628397410000|2021-08-08 04:36:50|3119.6|3110.9|3120.95|3112.25|3121.48|3112.78|3118.39|3109.69|32
1628397420000|2021-08-08 04:37:00|3121.03|3112.33|3120.41|3111.71|3121.23|3112.53|3120.37|3111.67|27
1628397430000|2021-08-08 04:37:10|3120.45|3111.75|3121.47|3112.77|3121.75|3113.05|3119.79|3111.09|34
1628397440000|2021-08-08 04:37:20|3121.58|3112.88|3120.28|3111.58|3121.58|3112.88|3119.46|3110.76|38
1628397450000|2021-08-08 04:37:30|3119.97|3111.27|3120.54|3111.84|3121.31|3112.61|3119.45|3110.75|36
1628397460000|2021-08-08 04:37:40|3120.63|3111.93|3120.66|3111.96|3121.22|3112.52|3119.38|3110.68|37
1628397470000|2021-08-08 04:37:50|3120.33|3111.63|3120.82|3112.12|3121.14|3112.44|3120.33|3111.63|33
1628397480000|2021-08-08 04:38:00|3120.27|3111.57|3120.2|3111.5|3120.49|3111.79|3119.13|3110.43|34
1628397490000|2021-08-08 04:38:10|3120.01|3111.31|3119.82|3111.12|3120.11|3111.41|3119.43|3110.73|33
1628397500000|2021-08-08 04:38:20|3119.42|3110.72|3117.93|3109.23|3119.83|3111.13|3117.93|3109.23|36
1628397510000|2021-08-08 04:38:30|3117.75|3109.05|3118.65|3109.95|3118.65|3109.95|3116.77|3108.07|36
1628397520000|2021-08-08 04:38:40|3118.5|3109.8|3116.91|3108.21|3118.95|3110.25|3116.91|3108.21|37
1628397530000|2021-08-08 04:38:50|3116.9|3108.2|3115.09|3106.39|3117.16|3108.46|3113.36|3104.66|39
1628397540000|2021-08-08 04:39:00|3113.66|3104.96|3114.06|3105.36|3115.14|3106.44|3112.73|3104.03|38
1628397550000|2021-08-08 04:39:10|3114.12|3105.42|3111.19|3102.49|3114.34|3105.64|3111.12|3102.42|36
1628397560000|2021-08-08 04:39:20|3111.23|3102.53|3111.31|3102.61|3111.56|3102.86|3110.99|3102.29|33
1628397570000|2021-08-08 04:39:30|3111.33|3102.63|3112.98|3104.28|3113.55|3104.85|3111.33|3102.63|32
1628397580000|2021-08-08 04:39:40|3113.02|3104.32|3112.59|3103.89|3113.02|3104.32|3112.06|3103.36|29
1628397590000|2021-08-08 04:39:50|3112.6|3103.9|3111.3|3102.6|3112.9|3104.2|3111.3|3102.6|36
1628397600000|2021-08-08 04:40:00|3111.23|3102.53|3110.79|3102.09|3111.23|3102.53|3110.3|3101.6|38
1628397610000|2021-08-08 04:40:10|3110.95|3102.25|3112.52|3103.82|3112.85|3104.15|3110.76|3102.06|36
1628397620000|2021-08-08 04:40:20|3112.42|3103.72|3112.64|3103.94|3113.41|3104.71|3112.12|3103.42|37
1628397630000|2021-08-08 04:40:30|3112.66|3103.96|3112.01|3103.31|3113.99|3105.29|3112.01|3103.31|33
1628397640000|2021-08-08 04:40:40|3112.02|3103.32|3111.47|3102.77|3112.26|3103.56|3111.01|3102.31|37
1628397650000|2021-08-08 04:40:50|3111.44|3102.74|3110.43|3101.73|3111.69|3102.99|3110.43|3101.73|31
1628397660000|2021-08-08 04:41:00|3110.45|3101.75|3109.95|3101.25|3110.79|3102.09|3109.78|3101.08|32
1628397670000|2021-08-08 04:41:10|3109.84|3101.14|3108.34|3099.64|3109.84|3101.14|3108.28|3099.58|32
1628397680000|2021-08-08 04:41:20|3108.43|3099.73|3106.57|3097.87|3108.68|3099.98|3106.54|3097.84|26
1628397690000|2021-08-08 04:41:30|3107.06|3098.36|3106.49|3097.79|3107.96|3099.26|3106.39|3097.69|38
1628397700000|2021-08-08 04:41:40|3106.76|3098.06|3106.42|3097.72|3106.96|3098.26|3106.22|3097.52|33
1628397710000|2021-08-08 04:41:50|3106.68|3097.98|3110.59|3101.89|3110.69|3101.99|3106.41|3097.71|37
1628397720000|2021-08-08 04:42:00|3111.79|3103.09|3112.14|3103.44|3112.42|3103.72|3111.52|3102.82|35
1628397730000|2021-08-08 04:42:10|3112.18|3103.48|3112.76|3104.06|3112.83|3104.13|3112.14|3103.44|23
1628397740000|2021-08-08 04:42:20|3112.75|3104.05|3108.42|3099.72|3112.91|3104.21|3108.41|3099.71|38
1628397750000|2021-08-08 04:42:30|3108.44|3099.74|3108.52|3099.82|3109.22|3100.52|3107.7|3099|32
1628397760000|2021-08-08 04:42:40|3108.43|3099.73|3109.06|3100.36|3109.06|3100.36|3108.05|3099.35|34
1628397770000|2021-08-08 04:42:50|3109.05|3100.35|3108.16|3099.46|3109.5|3100.8|3108.15|3099.45|35
1628397780000|2021-08-08 04:43:00|3108.26|3099.56|3104.82|3096.12|3108.26|3099.56|3104.61|3095.91|38
1628397790000|2021-08-08 04:43:10|3104.57|3095.87|3103.85|3095.15|3104.57|3095.87|3102.29|3093.59|38
1628397800000|2021-08-08 04:43:20|3103.8|3095.1|3104.3|3095.6|3105.31|3096.61|3103.12|3094.42|37
1628397810000|2021-08-08 04:43:30|3104.19|3095.49|3106.09|3097.39|3107.52|3098.82|3104.19|3095.49|35
1628397820000|2021-08-08 04:43:40|3106.27|3097.57|3106.51|3097.81|3106.55|3097.85|3106.03|3097.33|33
1628397830000|2021-08-08 04:43:50|3106.24|3097.54|3104.72|3096.02|3106.28|3097.58|3104.72|3096.02|33
1628397840000|2021-08-08 04:44:00|3104.63|3095.93|3105.73|3097.03|3105.79|3097.09|3104.63|3095.93|32
1628397850000|2021-08-08 04:44:10|3105.82|3097.12|3108.18|3099.48|3108.36|3099.66|3105.74|3097.04|31
1628397860000|2021-08-08 04:44:20|3108.17|3099.47|3107.93|3099.23|3108.17|3099.47|3106.76|3098.06|36
1628397870000|2021-08-08 04:44:30|3108.16|3099.46|3108.86|3100.16|3108.86|3100.16|3107.06|3098.36|38
1628397880000|2021-08-08 04:44:40|3108.92|3100.22|3108.14|3099.44|3108.96|3100.26|3108.14|3099.44|29
1628397890000|2021-08-08 04:44:50|3108.17|3099.47|3108.82|3100.12|3108.82|3100.12|3108.17|3099.47|24
1628397900000|2021-08-08 04:45:00|3108.91|3100.21|3104.62|3095.92|3108.91|3100.21|3104.62|3095.92|35
1628397910000|2021-08-08 04:45:10|3104.46|3095.76|3104.85|3096.15|3105.56|3096.86|3104.46|3095.76|38
1628397920000|2021-08-08 04:45:20|3104.83|3096.13|3104.56|3095.86|3105.38|3096.68|3104.53|3095.83|30
1628397930000|2021-08-08 04:45:30|3104.6|3095.9|3103.54|3094.84|3104.6|3095.9|3103.53|3094.83|37
1628397940000|2021-08-08 04:45:40|3103.33|3094.63|3101.42|3092.72|3103.71|3095.01|3101.21|3092.51|37
1628397950000|2021-08-08 04:45:50|3101.32|3092.62|3101.39|3092.69|3102.12|3093.42|3101.32|3092.62|38
1628397960000|2021-08-08 04:46:00|3101.34|3092.64|3100.72|3092.02|3101.87|3093.17|3100.34|3091.64|37
1628397970000|2021-08-08 04:46:10|3100.71|3092.01|3103.34|3094.64|3103.34|3094.64|3100.71|3092.01|38
1628397980000|2021-08-08 04:46:20|3103.27|3094.57|3104.66|3095.96|3104.9|3096.2|3103.26|3094.56|32
1628397990000|2021-08-08 04:46:30|3104.71|3096.01|3104.96|3096.26|3105.18|3096.48|3104.65|3095.95|27
1628398000000|2021-08-08 04:46:40|3104.99|3096.29|3103.6|3094.9|3104.99|3096.29|3103.6|3094.9|30
1628398010000|2021-08-08 04:46:50|3103.66|3094.96|3104.58|3095.88|3104.58|3095.88|3103.58|3094.88|37
1628398020000|2021-08-08 04:47:00|3104.61|3095.91|3103.4|3094.7|3104.72|3096.02|3103.4|3094.7|33
1628398030000|2021-08-08 04:47:10|3103.42|3094.72|3104.29|3095.59|3104.43|3095.73|3103.42|3094.72|32
1628398040000|2021-08-08 04:47:20|3104.28|3095.58|3104.37|3095.67|3104.48|3095.78|3104.16|3095.46|28
1628398050000|2021-08-08 04:47:30|3104.36|3095.66|3102.57|3093.87|3104.36|3095.66|3102.37|3093.67|30
1628398060000|2021-08-08 04:47:40|3102.47|3093.77|3103.45|3094.75|3103.49|3094.79|3102.47|3093.77|25
1628398070000|2021-08-08 04:47:50|3103.38|3094.68|3103.53|3094.83|3104.21|3095.51|3103.38|3094.68|30
1628398080000|2021-08-08 04:48:00|3103.48|3094.78|3103.88|3095.18|3104.01|3095.31|3102.92|3094.22|25
1628398090000|2021-08-08 04:48:10|3103.77|3095.07|3103.5|3094.8|3103.84|3095.14|3102.35|3093.65|34
1628398100000|2021-08-08 04:48:20|3103.34|3094.64|3104.2|3095.5|3104.2|3095.5|3103.24|3094.54|26
1628398110000|2021-08-08 04:48:30|3104.19|3095.49|3103.81|3095.11|3104.21|3095.51|3103.78|3095.08|26
1628398120000|2021-08-08 04:48:40|3103.89|3095.19|3102.94|3094.24|3103.89|3095.19|3101.92|3093.22|27
1628398130000|2021-08-08 04:48:50|3103.32|3094.62|3103.42|3094.72|3103.67|3094.97|3103.2|3094.5|35
1628398140000|2021-08-08 04:49:00|3103.37|3094.67|3101.92|3093.22|3103.58|3094.88|3101.83|3093.13|31
1628398150000|2021-08-08 04:49:10|3101.6|3092.9|3100.65|3091.95|3101.82|3093.12|3100.41|3091.71|38
1628398160000|2021-08-08 04:49:20|3100.76|3092.06|3101.08|3092.38|3101.28|3092.58|3100.51|3091.81|35
1628398170000|2021-08-08 04:49:30|3101.02|3092.32|3102.1|3093.4|3102.16|3093.46|3101.02|3092.32|34
1628398180000|2021-08-08 04:49:40|3102.09|3093.39|3101.6|3092.9|3102.2|3093.5|3100.99|3092.29|37
1628398190000|2021-08-08 04:49:50|3101.59|3092.89|3103.29|3094.59|3103.69|3094.99|3101.4|3092.7|37
1628398200000|2021-08-08 04:50:00|3103.34|3094.64|3101.4|3092.7|3103.38|3094.68|3101.27|3092.57|37
1628398210000|2021-08-08 04:50:10|3101|3092.3|3101.19|3092.49|3101.67|3092.97|3100.88|3092.18|34
1628398220000|2021-08-08 04:50:20|3101.42|3092.72|3102.44|3093.74|3102.52|3093.82|3101.14|3092.44|27
1628398230000|2021-08-08 04:50:30|3102.28|3093.58|3102.98|3094.28|3103.06|3094.36|3102.28|3093.58|28
1628398240000|2021-08-08 04:50:40|3102.91|3094.21|3104.96|3096.26|3104.96|3096.26|3102.91|3094.21|36
1628398250000|2021-08-08 04:50:50|3104.91|3096.21|3106.71|3098.01|3106.71|3098.01|3104.91|3096.21|31
1628398260000|2021-08-08 04:51:00|3106.7|3098|3107.33|3098.63|3107.39|3098.69|3106.41|3097.71|27
1628398270000|2021-08-08 04:51:10|3107.34|3098.64|3107.01|3098.31|3107.49|3098.79|3106.99|3098.29|34
1628398280000|2021-08-08 04:51:20|3107.25|3098.55|3109.42|3100.72|3109.96|3101.26|3107.25|3098.55|37
1628398290000|2021-08-08 04:51:30|3109.45|3100.75|3108.67|3099.97|3109.47|3100.77|3108.66|3099.96|36
1628398300000|2021-08-08 04:51:40|3108.51|3099.81|3107.88|3099.18|3109.51|3100.81|3107.88|3099.18|36
1628398310000|2021-08-08 04:51:50|3107.89|3099.19|3106.69|3097.99|3108.35|3099.65|3106.56|3097.86|33
1628398320000|2021-08-08 04:52:00|3106.68|3097.98|3108.7|3100|3108.7|3100|3106.4|3097.7|30
1628398330000|2021-08-08 04:52:10|3108.71|3100.01|3104.88|3096.18|3108.71|3100.01|3104.88|3096.18|37
1628398340000|2021-08-08 04:52:20|3104.94|3096.24|3105.01|3096.31|3105.08|3096.38|3104.75|3096.05|31
1628398350000|2021-08-08 04:52:30|3104.97|3096.27|3105.06|3096.36|3105.07|3096.37|3104.83|3096.13|28
1628398360000|2021-08-08 04:52:40|3105.04|3096.34|3105.41|3096.71|3105.67|3096.97|3104.95|3096.25|26
1628398370000|2021-08-08 04:52:50|3105.4|3096.7|3105.42|3096.72|3105.42|3096.72|3104.67|3095.97|28
1628398380000|2021-08-08 04:53:00|3105.58|3096.88|3106.45|3097.75|3106.61|3097.91|3105.58|3096.88|29
1628398390000|2021-08-08 04:53:10|3106.36|3097.66|3106.76|3098.06|3106.97|3098.27|3106.34|3097.64|18
1628398400000|2021-08-08 04:53:20|3106.77|3098.07|3106.07|3097.37|3107.02|3098.32|3105.44|3096.74|25
1628398410000|2021-08-08 04:53:30|3106.05|3097.35|3105.44|3096.74|3106.32|3097.62|3105.44|3096.74|27
1628398420000|2021-08-08 04:53:40|3105.48|3096.78|3107.08|3098.38|3107.09|3098.39|3105.26|3096.56|32
1628398430000|2021-08-08 04:53:50|3107.04|3098.34|3107.44|3098.74|3107.51|3098.81|3106.42|3097.72|28
1628398440000|2021-08-08 04:54:00|3107.42|3098.72|3108.53|3099.83|3108.75|3100.05|3106.67|3097.97|35
1628398450000|2021-08-08 04:54:10|3108.52|3099.82|3108.74|3100.04|3108.76|3100.06|3108.32|3099.62|31
1628398460000|2021-08-08 04:54:20|3108.75|3100.05|3109.15|3100.45|3109.21|3100.51|3108.51|3099.81|21
1628398470000|2021-08-08 04:54:30|3109.12|3100.42|3109.77|3101.07|3109.77|3101.07|3109.05|3100.35|27
1628398480000|2021-08-08 04:54:40|3109.71|3101.01|3109.52|3100.82|3109.74|3101.04|3108.88|3100.18|25
1628398490000|2021-08-08 04:54:50|3109.44|3100.74|3109.48|3100.78|3109.79|3101.09|3109.19|3100.49|21
1628398500000|2021-08-08 04:55:00|3109.82|3101.12|3111.52|3102.82|3111.52|3102.82|3109.82|3101.12|29
1628398510000|2021-08-08 04:55:10|3112.02|3103.32|3112.91|3104.21|3113.01|3104.31|3112.02|3103.32|31
1628398520000|2021-08-08 04:55:20|3113.05|3104.35|3113.66|3104.96|3113.96|3105.26|3113|3104.3|28
1628398530000|2021-08-08 04:55:30|3113.72|3105.02|3113.52|3104.82|3113.99|3105.29|3113.35|3104.65|28
1628398540000|2021-08-08 04:55:40|3113.55|3104.85|3113.95|3105.25|3113.98|3105.28|3113.55|3104.85|27
1628398550000|2021-08-08 04:55:50|3113.84|3105.14|3113.43|3104.73|3113.91|3105.21|3112.7|3104|31
1628398560000|2021-08-08 04:56:00|3113.52|3104.82|3113.5|3104.8|3113.83|3105.13|3113.16|3104.46|23
1628398570000|2021-08-08 04:56:10|3113.54|3104.84|3113.57|3104.87|3113.8|3105.1|3112.9|3104.2|31
1628398580000|2021-08-08 04:56:20|3113.63|3104.93|3113.92|3105.22|3113.94|3105.24|3113.54|3104.84|31
1628398590000|2021-08-08 04:56:30|3113.93|3105.23|3112.45|3103.75|3113.93|3105.23|3112.45|3103.75|29
1628398600000|2021-08-08 04:56:40|3112.57|3103.87|3113.3|3104.6|3113.51|3104.81|3112.39|3103.69|29
1628398610000|2021-08-08 04:56:50|3113.26|3104.56|3112.61|3103.91|3113.26|3104.56|3112.27|3103.57|31
1628398620000|2021-08-08 04:57:00|3112.57|3103.87|3113.76|3105.06|3113.76|3105.06|3112.31|3103.61|29
1628398630000|2021-08-08 04:57:10|3113.77|3105.07|3113.49|3104.79|3113.77|3105.07|3113.49|3104.79|19
1628398640000|2021-08-08 04:57:20|3113.48|3104.78|3113.54|3104.84|3113.73|3105.03|3112.63|3103.93|32
1628398650000|2021-08-08 04:57:30|3113.56|3104.86|3112.84|3104.14|3113.58|3104.88|3112.84|3104.14|22
1628398660000|2021-08-08 04:57:40|3112.94|3104.24|3112.87|3104.17|3113.31|3104.61|3112.83|3104.13|28
1628398670000|2021-08-08 04:57:50|3112.92|3104.22|3112.89|3104.19|3112.92|3104.22|3112.86|3104.16|6
1628398680000|2021-08-08 04:58:00|3112.9|3104.2|3114.12|3105.42|3114.28|3105.58|3112.9|3104.2|24
1628398690000|2021-08-08 04:58:10|3114.13|3105.43|3113.5|3104.8|3114.23|3105.53|3113.11|3104.41|34
1628398700000|2021-08-08 04:58:20|3113.48|3104.78|3113.23|3104.53|3113.62|3104.92|3113.23|3104.53|30
1628398710000|2021-08-08 04:58:30|3113.21|3104.51|3113.68|3104.98|3113.68|3104.98|3113.16|3104.46|17
1628398720000|2021-08-08 04:58:40|3113.67|3104.97|3113.64|3104.94|3113.69|3104.99|3113.57|3104.87|11
1628398730000|2021-08-08 04:58:50|3113.65|3104.95|3112.28|3103.58|3113.75|3105.05|3112.28|3103.58|19
1628398740000|2021-08-08 04:59:00|3112.27|3103.57|3113.72|3105.02|3113.84|3105.14|3112.26|3103.56|25
1628398750000|2021-08-08 04:59:10|3113.73|3105.03|3114.02|3105.32|3114.02|3105.32|3113.73|3105.03|29
1628398760000|2021-08-08 04:59:20|3114.13|3105.43|3115.41|3106.71|3115.41|3106.71|3114.13|3105.43|33
1628398770000|2021-08-08 04:59:30|3115.54|3106.84|3115.42|3106.72|3115.54|3106.84|3115.29|3106.59|27
1628398780000|2021-08-08 04:59:40|3115.49|3106.79|3115.95|3107.25|3116.01|3107.31|3115.48|3106.78|20
1628398790000|2021-08-08 04:59:50|3115.9|3107.2|3116.24|3107.54|3117.26|3108.56|3115.83|3107.13|29
1628398800000|2021-08-08 05:00:00|3116.2|3107.5|3116.96|3108.26|3117.19|3108.49|3116.2|3107.5|27
1628398810000|2021-08-08 05:00:10|3117|3108.3|3116.91|3108.21|3117.14|3108.44|3116.73|3108.03|33
1628398820000|2021-08-08 05:00:20|3116.83|3108.13|3114.74|3106.04|3116.83|3108.13|3114.53|3105.83|36
1628398830000|2021-08-08 05:00:30|3114.75|3106.05|3113.8|3105.1|3114.75|3106.05|3113.8|3105.1|33
1628398840000|2021-08-08 05:00:40|3113.86|3105.16|3112.7|3104|3113.88|3105.18|3112.49|3103.79|32
1628398850000|2021-08-08 05:00:50|3112.64|3103.94|3111.98|3103.28|3112.95|3104.25|3111.98|3103.28|38
1628398860000|2021-08-08 05:01:00|3112.07|3103.37|3109.16|3100.46|3112.08|3103.38|3109|3100.3|39
1628398870000|2021-08-08 05:01:10|3108.93|3100.23|3107.22|3098.52|3109.17|3100.47|3107.22|3098.52|38
1628398880000|2021-08-08 05:01:20|3107.18|3098.48|3107.14|3098.44|3107.77|3099.07|3107.1|3098.4|34
1628398890000|2021-08-08 05:01:30|3107.16|3098.46|3106.75|3098.05|3107.16|3098.46|3106.41|3097.71|37
1628398900000|2021-08-08 05:01:40|3106.77|3098.07|3107.04|3098.34|3107.26|3098.56|3106.77|3098.07|30
1628398910000|2021-08-08 05:01:50|3106.88|3098.18|3108.44|3099.74|3108.54|3099.84|3106.88|3098.18|34
1628398920000|2021-08-08 05:02:00|3108.39|3099.69|3107.38|3098.68|3108.88|3100.18|3107.36|3098.66|35
1628398930000|2021-08-08 05:02:10|3107.14|3098.44|3106.39|3097.69|3107.42|3098.72|3106.08|3097.38|31
1628398940000|2021-08-08 05:02:20|3106.4|3097.7|3107.68|3098.98|3107.88|3099.18|3106.3|3097.6|32
1628398950000|2021-08-08 05:02:30|3107.5|3098.8|3106.98|3098.28|3107.82|3099.12|3106.95|3098.25|28
1628398960000|2021-08-08 05:02:40|3106.99|3098.29|3107.38|3098.68|3107.41|3098.71|3106.97|3098.27|28
1628398970000|2021-08-08 05:02:50|3107.39|3098.69|3107.98|3099.28|3108.75|3100.05|3107.39|3098.69|33
1628398980000|2021-08-08 05:03:00|3108.12|3099.42|3107.04|3098.34|3108.12|3099.42|3107.04|3098.34|32
1628398990000|2021-08-08 05:03:10|3107.17|3098.47|3107.08|3098.38|3107.24|3098.54|3106.93|3098.23|22
1628399000000|2021-08-08 05:03:20|3107.07|3098.37|3106.92|3098.22|3107.08|3098.38|3106.1|3097.4|31
1628399010000|2021-08-08 05:03:30|3106.97|3098.27|3106.77|3098.07|3107.22|3098.52|3106.77|3098.07|22
1628399020000|2021-08-08 05:03:40|3106.87|3098.17|3107.84|3099.14|3107.84|3099.14|3106.85|3098.15|25
1628399030000|2021-08-08 05:03:50|3108.03|3099.33|3108.17|3099.47|3108.33|3099.63|3108.03|3099.33|17
1628399040000|2021-08-08 05:04:00|3108.07|3099.37|3105.97|3097.27|3108.32|3099.62|3105.97|3097.27|29
1628399050000|2021-08-08 05:04:10|3105.83|3097.13|3105.32|3096.62|3107.71|3099.01|3105.24|3096.54|22
1628399060000|2021-08-08 05:04:20|3105.21|3096.51|3104.85|3096.15|3105.44|3096.74|3104.62|3095.92|29
1628399070000|2021-08-08 05:04:30|3104.96|3096.26|3103.5|3094.8|3105.28|3096.58|3103.5|3094.8|35
1628399080000|2021-08-08 05:04:40|3103.49|3094.79|3103.57|3094.87|3103.62|3094.92|3103.39|3094.69|21
1628399090000|2021-08-08 05:04:50|3103.67|3094.97|3103.57|3094.87|3103.7|3095|3103.39|3094.69|23
1628399100000|2021-08-08 05:05:00|3103.61|3094.91|3102.33|3093.63|3103.61|3094.91|3102.07|3093.37|22
1628399110000|2021-08-08 05:05:10|3102.32|3093.62|3102.18|3093.48|3102.32|3093.62|3102.06|3093.36|21
1628399120000|2021-08-08 05:05:20|3102.2|3093.5|3102.28|3093.58|3102.54|3093.84|3101.89|3093.19|24
1628399130000|2021-08-08 05:05:30|3102.19|3093.49|3101.94|3093.24|3102.29|3093.59|3101.94|3093.24|25
1628399140000|2021-08-08 05:05:40|3102.22|3093.52|3101.95|3093.25|3102.35|3093.65|3101.9|3093.2|28
1628399150000|2021-08-08 05:05:50|3101.93|3093.23|3100.12|3091.42|3101.97|3093.27|3099.95|3091.25|28
1628399160000|2021-08-08 05:06:00|3100.2|3091.5|3100.83|3092.13|3100.94|3092.24|3099.81|3091.11|36
1628399170000|2021-08-08 05:06:10|3101.1|3092.4|3101.45|3092.75|3101.77|3093.07|3101|3092.3|35
1628399180000|2021-08-08 05:06:20|3101.5|3092.8|3103.73|3095.03|3103.73|3095.03|3101.09|3092.39|30
1628399190000|2021-08-08 05:06:30|3103.82|3095.12|3104.34|3095.64|3104.5|3095.8|3103.8|3095.1|32
1628399200000|2021-08-08 05:06:40|3104.23|3095.53|3101.07|3092.37|3104.36|3095.66|3101.07|3092.37|36
1628399210000|2021-08-08 05:06:50|3101.08|3092.38|3100.09|3091.39|3101.48|3092.78|3100.09|3091.39|31
1628399220000|2021-08-08 05:07:00|3100.15|3091.45|3100.55|3091.85|3100.78|3092.08|3100.15|3091.45|36
1628399230000|2021-08-08 05:07:10|3100.52|3091.82|3101.5|3092.8|3101.5|3092.8|3100.48|3091.78|34
1628399240000|2021-08-08 05:07:20|3101.91|3093.21|3104.37|3095.67|3104.98|3096.28|3101.75|3093.05|37
1628399250000|2021-08-08 05:07:30|3104.28|3095.58|3104.82|3096.12|3105.21|3096.51|3104.28|3095.58|27
1628399260000|2021-08-08 05:07:40|3104.79|3096.09|3107.38|3098.68|3107.59|3098.89|3104.74|3096.04|37
1628399270000|2021-08-08 05:07:50|3107.36|3098.66|3107.2|3098.5|3108.26|3099.56|3107.1|3098.4|37
1628399280000|2021-08-08 05:08:00|3106.85|3098.15|3109.41|3100.71|3109.42|3100.72|3106.85|3098.15|33
1628399290000|2021-08-08 05:08:10|3109.42|3100.72|3109.24|3100.54|3109.43|3100.73|3107.89|3099.19|32
1628399300000|2021-08-08 05:08:20|3109.25|3100.55|3108.52|3099.82|3109.87|3101.17|3108.29|3099.59|28
1628399310000|2021-08-08 05:08:30|3108.65|3099.95|3109.53|3100.83|3109.56|3100.86|3108.55|3099.85|33
1628399320000|2021-08-08 05:08:40|3109.43|3100.73|3108.98|3100.28|3109.5|3100.8|3108.85|3100.15|27
1628399330000|2021-08-08 05:08:50|3108.99|3100.29|3109.3|3100.6|3109.38|3100.68|3108.98|3100.28|15
1628399340000|2021-08-08 05:09:00|3109.38|3100.68|3109.57|3100.87|3110.76|3102.06|3109.38|3100.68|35
1628399350000|2021-08-08 05:09:10|3109.69|3100.99|3111.03|3102.33|3111.03|3102.33|3109.69|3100.99|29
1628399360000|2021-08-08 05:09:20|3110.96|3102.26|3111.66|3102.96|3111.77|3103.07|3110.96|3102.26|28
1628399370000|2021-08-08 05:09:30|3111.68|3102.98|3113.28|3104.58|3113.35|3104.65|3111.63|3102.93|25
1628399380000|2021-08-08 05:09:40|3113.26|3104.56|3111.31|3102.61|3113.27|3104.57|3111.31|3102.61|38
1628399390000|2021-08-08 05:09:50|3111.45|3102.75|3113.54|3104.84|3113.54|3104.84|3111.21|3102.51|33
1628399400000|2021-08-08 05:10:00|3113.63|3104.93|3114.4|3105.7|3114.47|3105.77|3113.63|3104.93|35
1628399410000|2021-08-08 05:10:10|3114.41|3105.71|3113.66|3104.96|3114.56|3105.86|3113.66|3104.96|31
1628399420000|2021-08-08 05:10:20|3113.69|3104.99|3111.79|3103.09|3113.88|3105.18|3111.55|3102.85|35
1628399430000|2021-08-08 05:10:30|3111.78|3103.08|3113.14|3104.44|3113.42|3104.72|3111.67|3102.97|31
1628399440000|2021-08-08 05:10:40|3113.17|3104.47|3112.44|3103.74|3113.23|3104.53|3112.41|3103.71|25
1628399450000|2021-08-08 05:10:50|3112.54|3103.84|3113.35|3104.65|3113.54|3104.84|3112.52|3103.82|26
1628399460000|2021-08-08 05:11:00|3113.32|3104.62|3113.5|3104.8|3113.58|3104.88|3113.24|3104.54|27
1628399470000|2021-08-08 05:11:10|3113.49|3104.79|3112.97|3104.27|3113.49|3104.79|3112.83|3104.13|32
1628399480000|2021-08-08 05:11:20|3112.77|3104.07|3116.72|3108.02|3116.72|3108.02|3112.41|3103.71|35
1628399490000|2021-08-08 05:11:30|3116.71|3108.01|3118.06|3109.36|3118.06|3109.36|3116.33|3107.63|30
1628399500000|2021-08-08 05:11:40|3118.13|3109.43|3118.78|3110.08|3119.39|3110.69|3118.01|3109.31|34
1628399510000|2021-08-08 05:11:50|3118.83|3110.13|3119.39|3110.69|3119.63|3110.93|3118.76|3110.06|25
1628399520000|2021-08-08 05:12:00|3119.42|3110.72|3119.66|3110.96|3119.93|3111.23|3118.64|3109.94|38
1628399530000|2021-08-08 05:12:10|3119.74|3111.04|3121.73|3113.03|3121.73|3113.03|3119.73|3111.03|35
1628399540000|2021-08-08 05:12:20|3121.64|3112.94|3121.94|3113.24|3121.94|3113.24|3120.74|3112.04|38
1628399550000|2021-08-08 05:12:30|3121.96|3113.26|3122.73|3114.03|3122.79|3114.09|3121.95|3113.25|30
1628399560000|2021-08-08 05:12:40|3122.72|3114.02|3122.16|3113.46|3123.07|3114.37|3122.05|3113.35|26
1628399570000|2021-08-08 05:12:50|3122.18|3113.48|3122.89|3114.19|3123.6|3114.9|3122.18|3113.48|31
1628399580000|2021-08-08 05:13:00|3122.88|3114.18|3122.88|3114.18|3122.88|3114.18|3122.63|3113.93|21
1628399590000|2021-08-08 05:13:10|3122.87|3114.17|3120.86|3112.16|3122.93|3114.23|3120.73|3112.03|28
1628399600000|2021-08-08 05:13:20|3120.84|3112.14|3120.87|3112.17|3121.23|3112.53|3120.46|3111.76|34
1628399610000|2021-08-08 05:13:30|3120.96|3112.26|3123.08|3114.38|3123.08|3114.38|3120.85|3112.15|32
1628399620000|2021-08-08 05:13:40|3123.09|3114.39|3123.05|3114.35|3124.01|3115.31|3122.82|3114.12|31
1628399630000|2021-08-08 05:13:50|3123.2|3114.5|3123.17|3114.47|3124.66|3115.96|3123.17|3114.47|38
1628399640000|2021-08-08 05:14:00|3123.24|3114.54|3123.45|3114.75|3124.92|3116.22|3123.24|3114.54|36
1628399650000|2021-08-08 05:14:10|3123.48|3114.78|3120.87|3112.17|3123.48|3114.78|3120.05|3111.35|37
1628399660000|2021-08-08 05:14:20|3120.73|3112.03|3119.96|3111.26|3120.81|3112.11|3119.45|3110.75|34
1628399670000|2021-08-08 05:14:30|3119.97|3111.27|3118.7|3110|3120.05|3111.35|3118.42|3109.72|34
1628399680000|2021-08-08 05:14:40|3118.69|3109.99|3119.85|3111.15|3119.92|3111.22|3118.63|3109.93|34
1628399690000|2021-08-08 05:14:50|3120.17|3111.47|3121.87|3113.17|3123.12|3114.42|3120.17|3111.47|38
1628399700000|2021-08-08 05:15:00|3121.6|3112.9|3123.14|3114.44|3123.32|3114.62|3121.41|3112.71|36
1628399710000|2021-08-08 05:15:10|3123.02|3114.32|3121.79|3113.09|3123.6|3114.9|3121.56|3112.86|35
1628399720000|2021-08-08 05:15:20|3121.89|3113.19|3121.69|3112.99|3121.89|3113.19|3121.27|3112.57|35
1628399730000|2021-08-08 05:15:30|3121.67|3112.97|3119.49|3110.79|3121.68|3112.98|3119.06|3110.36|31
1628399740000|2021-08-08 05:15:40|3119.34|3110.64|3119.44|3110.74|3119.44|3110.74|3118.4|3109.7|37
1628399750000|2021-08-08 05:15:50|3119.3|3110.6|3117.93|3109.23|3119.53|3110.83|3117.93|3109.23|39
1628399760000|2021-08-08 05:16:00|3117.85|3109.15|3115.94|3107.24|3118.59|3109.89|3115.81|3107.11|37
1628399770000|2021-08-08 05:16:10|3116.24|3107.54|3116.92|3108.22|3117.02|3108.32|3115.77|3107.07|37
1628399780000|2021-08-08 05:16:20|3116.93|3108.23|3117.48|3108.78|3117.82|3109.12|3116.15|3107.45|33
1628399790000|2021-08-08 05:16:30|3117.49|3108.79|3115.66|3106.96|3117.49|3108.79|3115.56|3106.86|38
1628399800000|2021-08-08 05:16:40|3115.95|3107.25|3115.71|3107.01|3116.05|3107.35|3115.56|3106.86|29
1628399810000|2021-08-08 05:16:50|3115.73|3107.03|3115.72|3107.02|3115.86|3107.16|3115.56|3106.86|31
1628399820000|2021-08-08 05:17:00|3115.71|3107.01|3115.98|3107.28|3116.78|3108.08|3115.47|3106.77|34
1628399830000|2021-08-08 05:17:10|3115.97|3107.27|3116.67|3107.97|3117.34|3108.64|3115.93|3107.23|26
1628399840000|2021-08-08 05:17:20|3116.43|3107.73|3116.75|3108.05|3117.11|3108.41|3116.25|3107.55|33
1628399850000|2021-08-08 05:17:30|3116.84|3108.14|3116.91|3108.21|3117.96|3109.26|3116.84|3108.14|36
1628399860000|2021-08-08 05:17:40|3116.93|3108.23|3116.36|3107.66|3117.07|3108.37|3116.33|3107.63|34
1628399870000|2021-08-08 05:17:50|3116.26|3107.56|3115.81|3107.11|3116.26|3107.56|3115.79|3107.09|22
1628399880000|2021-08-08 05:18:00|3115.91|3107.21|3116.06|3107.36|3116.08|3107.38|3115.73|3107.03|27
1628399890000|2021-08-08 05:18:10|3116.18|3107.48|3115.66|3106.96|3116.18|3107.48|3115.64|3106.94|16
1628399900000|2021-08-08 05:18:20|3115.71|3107.01|3115.94|3107.24|3116.6|3107.9|3115.71|3107.01|13
1628399910000|2021-08-08 05:18:30|3115.93|3107.23|3116.91|3108.21|3117.02|3108.32|3115.87|3107.17|19
1628399920000|2021-08-08 05:18:40|3116.9|3108.2|3116.23|3107.53|3117.2|3108.5|3116.23|3107.53|26
1628399930000|2021-08-08 05:18:50|3116.24|3107.54|3116.37|3107.67|3116.58|3107.88|3116.18|3107.48|25
1628399940000|2021-08-08 05:19:00|3116.36|3107.66|3116.16|3107.46|3116.71|3108.01|3116.03|3107.33|30
1628399950000|2021-08-08 05:19:10|3116.15|3107.45|3116.13|3107.43|3117.22|3108.52|3116.01|3107.31|38
1628399960000|2021-08-08 05:19:20|3116.14|3107.44|3118.48|3109.78|3118.56|3109.86|3116.14|3107.44|38
1628399970000|2021-08-08 05:19:30|3118.5|3109.8|3118.49|3109.79|3118.71|3110.01|3117.39|3108.69|36
1628399980000|2021-08-08 05:19:40|3118.3|3109.6|3118.65|3109.95|3119.97|3111.27|3118.28|3109.58|37
1628399990000|2021-08-08 05:19:50|3118.66|3109.96|3120.66|3111.96|3120.66|3111.96|3117.63|3108.93|32
1628400000000|2021-08-08 05:20:00|3120.68|3111.98|3121.23|3112.53|3121.32|3112.62|3120.48|3111.78|29
1628400010000|2021-08-08 05:20:10|3121.32|3112.62|3121.27|3112.57|3121.33|3112.63|3120.26|3111.56|31
1628400020000|2021-08-08 05:20:20|3121.28|3112.58|3123.13|3114.43|3123.13|3114.43|3121.23|3112.53|33
1628400030000|2021-08-08 05:20:30|3123.31|3114.61|3123.43|3114.73|3123.9|3115.2|3122.65|3113.95|38
1628400040000|2021-08-08 05:20:40|3123.47|3114.77|3123.54|3114.84|3123.54|3114.84|3122.76|3114.06|33
1628400050000|2021-08-08 05:20:50|3123.17|3114.47|3123.94|3115.24|3124.1|3115.4|3123.12|3114.42|32
1628400060000|2021-08-08 05:21:00|3123.95|3115.25|3125.37|3116.67|3125.71|3117.01|3123.95|3115.25|37
1628400070000|2021-08-08 05:21:10|3125.57|3116.87|3125.7|3117|3126.68|3117.98|3125.44|3116.74|38
1628400080000|2021-08-08 05:21:20|3125.38|3116.68|3121.17|3112.47|3125.65|3116.95|3121.05|3112.35|35
1628400090000|2021-08-08 05:21:30|3120.92|3112.22|3121.01|3112.31|3121.06|3112.36|3120.06|3111.36|36
1628400100000|2021-08-08 05:21:40|3120.67|3111.97|3120.7|3112|3121.44|3112.74|3120.55|3111.85|37
1628400110000|2021-08-08 05:21:50|3121.07|3112.37|3122.84|3114.14|3123.72|3115.02|3121.04|3112.34|40
1628400120000|2021-08-08 05:22:00|3122.96|3114.26|3124.76|3116.06|3124.76|3116.06|3122.89|3114.19|32
1628400130000|2021-08-08 05:22:10|3124.68|3115.98|3123.51|3114.81|3124.95|3116.25|3123.51|3114.81|39
1628400140000|2021-08-08 05:22:20|3123.47|3114.77|3123.46|3114.76|3123.85|3115.15|3121.84|3113.14|33
1628400150000|2021-08-08 05:22:30|3123.47|3114.77|3124.91|3116.21|3125.26|3116.56|3122.9|3114.2|34
1628400160000|2021-08-08 05:22:40|3124.9|3116.2|3125.29|3116.59|3125.29|3116.59|3124.4|3115.7|36
1628400170000|2021-08-08 05:22:50|3125.38|3116.68|3124.79|3116.09|3125.38|3116.68|3123.71|3115.01|36
1628400180000|2021-08-08 05:23:00|3124.9|3116.2|3125.63|3116.93|3126.43|3117.73|3124.55|3115.85|33
1628400190000|2021-08-08 05:23:10|3125.76|3117.06|3124.2|3115.5|3126.44|3117.74|3124.2|3115.5|39
1628400200000|2021-08-08 05:23:20|3124.37|3115.67|3123.4|3114.7|3124.49|3115.79|3122.69|3113.99|39
1628400210000|2021-08-08 05:23:30|3123.56|3114.86|3123.45|3114.75|3124.37|3115.67|3123.43|3114.73|36
1628400220000|2021-08-08 05:23:40|3123.44|3114.74|3123.6|3114.9|3124.11|3115.41|3123.34|3114.64|33
1628400230000|2021-08-08 05:23:50|3123.78|3115.08|3123.51|3114.81|3123.87|3115.17|3122.99|3114.29|33
1628400240000|2021-08-08 05:24:00|3123.63|3114.93|3124.05|3115.35|3124.49|3115.79|3123.62|3114.92|29
1628400250000|2021-08-08 05:24:10|3124.06|3115.36|3123.35|3114.65|3124.06|3115.36|3122.95|3114.25|30
1628400260000|2021-08-08 05:24:20|3123.13|3114.43|3122.53|3113.83|3123.45|3114.75|3122.53|3113.83|30
1628400270000|2021-08-08 05:24:30|3122.58|3113.88|3122.98|3114.28|3123.21|3114.51|3122.58|3113.88|35
1628400280000|2021-08-08 05:24:40|3123.01|3114.31|3123.73|3115.03|3123.73|3115.03|3122.87|3114.17|33
1628400290000|2021-08-08 05:24:50|3124.08|3115.38|3122.7|3114|3124.08|3115.38|3122.53|3113.83|35
1628400300000|2021-08-08 05:25:00|3122.75|3114.05|3118.5|3109.8|3122.75|3114.05|3118.5|3109.8|39
1628400310000|2021-08-08 05:25:10|3118.65|3109.95|3118.11|3109.41|3119.79|3111.09|3118.08|3109.38|37
1628400320000|2021-08-08 05:25:20|3118.19|3109.49|3118|3109.3|3118.82|3110.12|3118|3109.3|37
1628400330000|2021-08-08 05:25:30|3117.9|3109.2|3118.83|3110.13|3118.83|3110.13|3117.76|3109.06|35
1628400340000|2021-08-08 05:25:40|3118.89|3110.19|3117.93|3109.23|3119.02|3110.32|3117.78|3109.08|21
1628400350000|2021-08-08 05:25:50|3117.92|3109.22|3118.64|3109.94|3119.4|3110.7|3117.84|3109.14|32
1628400360000|2021-08-08 05:26:00|3118.91|3110.21|3119.6|3110.9|3119.6|3110.9|3117.63|3108.93|34
1628400370000|2021-08-08 05:26:10|3119.95|3111.25|3118.99|3110.29|3120.13|3111.43|3118.54|3109.84|37
1628400380000|2021-08-08 05:26:20|3118.6|3109.9|3119.5|3110.8|3119.57|3110.87|3118.6|3109.9|30
1628400390000|2021-08-08 05:26:30|3119.48|3110.78|3118.48|3109.78|3119.48|3110.78|3118.46|3109.76|27
1628400400000|2021-08-08 05:26:40|3118.51|3109.81|3118.41|3109.71|3118.63|3109.93|3118.41|3109.71|23
1628400410000|2021-08-08 05:26:50|3118.43|3109.73|3117.89|3109.19|3118.44|3109.74|3117.76|3109.06|34
1628400420000|2021-08-08 05:27:00|3117.9|3109.2|3117.88|3109.18|3118.77|3110.07|3117.66|3108.96|33
1628400430000|2021-08-08 05:27:10|3117.72|3109.02|3118.13|3109.43|3118.45|3109.75|3117.7|3109|35
1628400440000|2021-08-08 05:27:20|3118.21|3109.51|3118.18|3109.48|3118.39|3109.69|3117.9|3109.2|19
1628400450000|2021-08-08 05:27:30|3118.19|3109.49|3118.32|3109.62|3118.33|3109.63|3118.18|3109.48|21
1628400460000|2021-08-08 05:27:40|3118.31|3109.61|3118.81|3110.11|3119.1|3110.4|3118.31|3109.61|26
1628400470000|2021-08-08 05:27:50|3118.89|3110.19|3118.78|3110.08|3119.66|3110.96|3118.62|3109.92|19
1628400480000|2021-08-08 05:28:00|3118.86|3110.16|3119.07|3110.37|3119.48|3110.78|3118.83|3110.13|20
1628400490000|2021-08-08 05:28:10|3119.01|3110.31|3118.54|3109.84|3119.07|3110.37|3118.49|3109.79|26
1628400500000|2021-08-08 05:28:20|3118.61|3109.91|3119.12|3110.42|3119.54|3110.84|3118.57|3109.87|37
1628400510000|2021-08-08 05:28:30|3119.13|3110.43|3119.07|3110.37|3119.45|3110.75|3118.6|3109.9|33
1628400520000|2021-08-08 05:28:40|3119.18|3110.48|3117.74|3109.04|3119.22|3110.52|3117.74|3109.04|38
1628400530000|2021-08-08 05:28:50|3117.91|3109.21|3118.67|3109.97|3118.92|3110.22|3117.45|3108.75|35
1628400540000|2021-08-08 05:29:00|3118.43|3109.73|3117.97|3109.27|3118.46|3109.76|3117.67|3108.97|36
1628400550000|2021-08-08 05:29:10|3118.03|3109.33|3118.44|3109.74|3118.93|3110.23|3117.98|3109.28|33
1628400560000|2021-08-08 05:29:20|3118.43|3109.73|3118.96|3110.26|3119.8|3111.1|3118.43|3109.73|29
1628400570000|2021-08-08 05:29:30|3118.88|3110.18|3118.31|3109.61|3119.13|3110.43|3118.28|3109.58|36
1628400580000|2021-08-08 05:29:40|3118.34|3109.64|3117.49|3108.79|3118.56|3109.86|3117.12|3108.42|36
1628400590000|2021-08-08 05:29:50|3117.44|3108.74|3117.31|3108.61|3117.58|3108.88|3116.9|3108.2|33
1628400600000|2021-08-08 05:30:00|3117.26|3108.56|3118.21|3109.51|3118.38|3109.68|3117.26|3108.56|34
1628400610000|2021-08-08 05:30:10|3118.33|3109.63|3119.96|3111.26|3119.96|3111.26|3118.33|3109.63|37
1628400620000|2021-08-08 05:30:20|3119.81|3111.11|3118.79|3110.09|3119.86|3111.16|3118.79|3110.09|35
1628400630000|2021-08-08 05:30:30|3118.82|3110.12|3119.5|3110.8|3119.84|3111.14|3118.82|3110.12|34
1628400640000|2021-08-08 05:30:40|3119.51|3110.81|3120.21|3111.51|3120.58|3111.88|3119.5|3110.8|28
1628400650000|2021-08-08 05:30:50|3120.38|3111.68|3119.93|3111.23|3120.38|3111.68|3119.7|3111|32
1628400660000|2021-08-08 05:31:00|3119.98|3111.28|3119.87|3111.17|3120.53|3111.83|3119.54|3110.84|31
1628400670000|2021-08-08 05:31:10|3120.12|3111.42|3119.05|3110.35|3120.12|3111.42|3118.92|3110.22|23
1628400680000|2021-08-08 05:31:20|3119.34|3110.64|3120.07|3111.37|3120.08|3111.38|3119.1|3110.4|28
1628400690000|2021-08-08 05:31:30|3120.04|3111.34|3119.72|3111.02|3120.25|3111.55|3119.41|3110.71|29
1628400700000|2021-08-08 05:31:40|3119.68|3110.98|3120.21|3111.51|3120.29|3111.59|3118.88|3110.18|32
1628400710000|2021-08-08 05:31:50|3120.26|3111.56|3119.91|3111.21|3120.73|3112.03|3119.68|3110.98|30
1628400720000|2021-08-08 05:32:00|3119.89|3111.19|3119.87|3111.17|3120.14|3111.44|3119.67|3110.97|32
1628400730000|2021-08-08 05:32:10|3119.32|3110.62|3118.3|3109.6|3119.65|3110.95|3118.3|3109.6|36
1628400740000|2021-08-08 05:32:20|3118.46|3109.76|3118.64|3109.94|3119.35|3110.65|3117.94|3109.24|36
1628400750000|2021-08-08 05:32:30|3118.63|3109.93|3118.62|3109.92|3118.73|3110.03|3118.38|3109.68|29
1628400760000|2021-08-08 05:32:40|3118.55|3109.85|3117.54|3108.84|3118.57|3109.87|3117.53|3108.83|35
1628400770000|2021-08-08 05:32:50|3117.57|3108.87|3116.62|3107.92|3117.78|3109.08|3116.54|3107.84|31
1628400780000|2021-08-08 05:33:00|3116.61|3107.91|3116.89|3108.19|3117.49|3108.79|3116.52|3107.82|30
1628400790000|2021-08-08 05:33:10|3116.84|3108.14|3116.85|3108.15|3117.4|3108.7|3116.8|3108.1|32
1628400800000|2021-08-08 05:33:20|3116.73|3108.03|3116.68|3107.98|3116.92|3108.22|3115.8|3107.1|34
1628400810000|2021-08-08 05:33:30|3116.43|3107.73|3116.11|3107.41|3116.61|3107.91|3115.93|3107.23|31
1628400820000|2021-08-08 05:33:40|3116.17|3107.47|3115.93|3107.23|3116.17|3107.47|3115.78|3107.08|33
1628400830000|2021-08-08 05:33:50|3115.92|3107.22|3114.83|3106.13|3116.18|3107.48|3114.83|3106.13|30
1628400840000|2021-08-08 05:34:00|3114.81|3106.11|3116.11|3107.41|3116.2|3107.5|3114.59|3105.89|35
1628400850000|2021-08-08 05:34:10|3115.79|3107.09|3114.87|3106.17|3116.01|3107.31|3114.49|3105.79|36
1628400860000|2021-08-08 05:34:20|3114.82|3106.12|3114.98|3106.28|3115.03|3106.33|3114.73|3106.03|36
1628400870000|2021-08-08 05:34:30|3114.67|3105.97|3116.07|3107.37|3116.52|3107.82|3114.44|3105.74|31
1628400880000|2021-08-08 05:34:40|3115.89|3107.19|3115.97|3107.27|3116.31|3107.61|3115.42|3106.72|31
1628400890000|2021-08-08 05:34:50|3115.99|3107.29|3118.06|3109.36|3118.44|3109.74|3115.82|3107.12|31
1628400900000|2021-08-08 05:35:00|3117.95|3109.25|3118.04|3109.34|3118.66|3109.96|3117.64|3108.94|33
1628400910000|2021-08-08 05:35:10|3118.32|3109.62|3118.52|3109.82|3118.52|3109.82|3118.01|3109.31|32
1628400920000|2021-08-08 05:35:20|3118.65|3109.95|3117.97|3109.27|3118.65|3109.95|3117.74|3109.04|27
1628400930000|2021-08-08 05:35:30|3117.94|3109.24|3118.32|3109.62|3118.67|3109.97|3117.87|3109.17|34
1628400940000|2021-08-08 05:35:40|3118.35|3109.65|3119.11|3110.41|3119.31|3110.61|3118.35|3109.65|37
1628400950000|2021-08-08 05:35:50|3119.19|3110.49|3119.22|3110.52|3119.27|3110.57|3118.78|3110.08|34
1628400960000|2021-08-08 05:36:00|3119.23|3110.53|3120.65|3111.95|3121.37|3112.67|3119.18|3110.48|34
1628400970000|2021-08-08 05:36:10|3120.75|3112.05|3120.88|3112.18|3121.99|3113.29|3120.75|3112.05|38
1628400980000|2021-08-08 05:36:20|3120.82|3112.12|3121.74|3113.04|3122.05|3113.35|3120.82|3112.12|31
1628400990000|2021-08-08 05:36:30|3121.82|3113.12|3121.62|3112.92|3121.89|3113.19|3121.43|3112.73|30
1628401000000|2021-08-08 05:36:40|3122.11|3113.41|3122.76|3114.06|3122.8|3114.1|3122.11|3113.41|28
1628401010000|2021-08-08 05:36:50|3122.68|3113.98|3122.05|3113.35|3122.81|3114.11|3122.05|3113.35|34
1628401020000|2021-08-08 05:37:00|3122.14|3113.44|3123.47|3114.77|3123.94|3115.24|3121.76|3113.06|33
1628401030000|2021-08-08 05:37:10|3123.5|3114.8|3121.28|3112.58|3123.58|3114.88|3121.11|3112.41|37
1628401040000|2021-08-08 05:37:20|3121.25|3112.55|3120.43|3111.73|3121.25|3112.55|3120.38|3111.68|34
1628401050000|2021-08-08 05:37:30|3120.5|3111.8|3123.33|3114.63|3123.33|3114.63|3120.38|3111.68|35
1628401060000|2021-08-08 05:37:40|3123.03|3114.33|3123.2|3114.5|3123.28|3114.58|3122.59|3113.89|40
1628401070000|2021-08-08 05:37:50|3123.18|3114.48|3124.1|3115.4|3124.11|3115.41|3123.04|3114.34|34
1628401080000|2021-08-08 05:38:00|3124.09|3115.39|3126.31|3117.61|3126.31|3117.61|3124.03|3115.33|38
1628401090000|2021-08-08 05:38:10|3126.12|3117.42|3126.71|3118.01|3127.38|3118.68|3125.88|3117.18|40
1628401100000|2021-08-08 05:38:20|3126.85|3118.15|3126.23|3117.53|3126.9|3118.2|3126.05|3117.35|36
1628401110000|2021-08-08 05:38:30|3126.38|3117.68|3127.6|3118.9|3127.88|3119.18|3126.3|3117.6|32
1628401120000|2021-08-08 05:38:40|3127.47|3118.77|3125.92|3117.22|3127.86|3119.16|3125.56|3116.86|38
1628401130000|2021-08-08 05:38:50|3125.97|3117.27|3127.06|3118.36|3127.67|3118.97|3125.66|3116.96|40
1628401140000|2021-08-08 05:39:00|3126.97|3118.27|3126.59|3117.89|3127.09|3118.39|3125.78|3117.08|38
1628401150000|2021-08-08 05:39:10|3126.42|3117.72|3127.36|3118.66|3128.67|3119.97|3126.41|3117.71|40
1628401160000|2021-08-08 05:39:20|3127.11|3118.41|3128.36|3119.66|3128.36|3119.66|3126.34|3117.64|39
1628401170000|2021-08-08 05:39:30|3128.35|3119.65|3127.89|3119.19|3128.58|3119.88|3127.73|3119.03|30
1628401180000|2021-08-08 05:39:40|3128.1|3119.4|3127.84|3119.14|3128.26|3119.56|3127.77|3119.07|24
1628401190000|2021-08-08 05:39:50|3127.96|3119.26|3127.71|3119.01|3128|3119.3|3127.59|3118.89|26
1628401200000|2021-08-08 05:40:00|3127.73|3119.03|3128|3119.3|3128|3119.3|3127.49|3118.79|28
1628401210000|2021-08-08 05:40:10|3128.12|3119.42|3128.46|3119.76|3128.53|3119.83|3128.04|3119.34|21
1628401220000|2021-08-08 05:40:20|3128.47|3119.77|3129|3120.3|3129.12|3120.42|3128.47|3119.77|27
1628401230000|2021-08-08 05:40:30|3129.03|3120.33|3128.52|3119.82|3129.63|3120.93|3128.48|3119.78|30
1628401240000|2021-08-08 05:40:40|3128.42|3119.72|3130.02|3121.32|3130.48|3121.78|3128.15|3119.45|38
1628401250000|2021-08-08 05:40:50|3129.99|3121.29|3130.79|3122.09|3130.79|3122.09|3129.86|3121.16|35
1628401260000|2021-08-08 05:41:00|3130.76|3122.06|3132.71|3124.01|3132.78|3124.08|3130.68|3121.98|35
1628401270000|2021-08-08 05:41:10|3132.75|3124.05|3134.47|3125.77|3135.12|3126.42|3132.67|3123.97|36
1628401280000|2021-08-08 05:41:20|3134.52|3125.82|3135.02|3126.32|3135.34|3126.64|3134.52|3125.82|22
1628401290000|2021-08-08 05:41:30|3135.05|3126.35|3135.09|3126.39|3135.36|3126.66|3134.84|3126.14|38
1628401300000|2021-08-08 05:41:40|3135.02|3126.32|3135.63|3126.93|3135.88|3127.18|3135.02|3126.32|32
1628401310000|2021-08-08 05:41:50|3135.58|3126.88|3136.5|3127.8|3138.15|3129.45|3135.3|3126.6|36
1628401320000|2021-08-08 05:42:00|3136.47|3127.77|3135.8|3127.1|3137.66|3128.96|3135.8|3127.1|36
1628401330000|2021-08-08 05:42:10|3135.38|3126.68|3133.97|3125.27|3135.81|3127.11|3133.92|3125.22|33
1628401340000|2021-08-08 05:42:20|3133.81|3125.11|3133.51|3124.81|3134.38|3125.68|3132.6|3123.9|37
1628401350000|2021-08-08 05:42:30|3133.4|3124.7|3135.64|3126.94|3135.98|3127.28|3133.27|3124.57|37
1628401360000|2021-08-08 05:42:40|3135.9|3127.2|3136.46|3127.76|3136.46|3127.76|3135.71|3127.01|38
1628401370000|2021-08-08 05:42:50|3136.49|3127.79|3136.8|3128.1|3137.17|3128.47|3136.47|3127.77|37
1628401380000|2021-08-08 05:43:00|3136.83|3128.13|3136.74|3128.04|3136.85|3128.15|3136.3|3127.6|38
1628401390000|2021-08-08 05:43:10|3136.51|3127.81|3136.73|3128.03|3136.99|3128.29|3136.01|3127.31|38
1628401400000|2021-08-08 05:43:20|3136.69|3127.99|3137.36|3128.66|3137.36|3128.66|3136.35|3127.65|30
1628401410000|2021-08-08 05:43:30|3137.19|3128.49|3138.2|3129.5|3138.55|3129.85|3137.12|3128.42|36
1628401420000|2021-08-08 05:43:40|3138.21|3129.51|3138.58|3129.88|3138.72|3130.02|3137.78|3129.08|30
1628401430000|2021-08-08 05:43:50|3138.59|3129.89|3138.16|3129.46|3138.73|3130.03|3138.13|3129.43|35
1628401440000|2021-08-08 05:44:00|3138.17|3129.47|3138.15|3129.45|3138.6|3129.9|3138.13|3129.43|31
1628401450000|2021-08-08 05:44:10|3138.19|3129.49|3138.12|3129.42|3138.19|3129.49|3137.83|3129.13|29
1628401460000|2021-08-08 05:44:20|3137.8|3129.1|3137.93|3129.23|3138.37|3129.67|3137.8|3129.1|31
1628401470000|2021-08-08 05:44:30|3137.87|3129.17|3136.44|3127.74|3138.12|3129.42|3136.44|3127.74|30
1628401480000|2021-08-08 05:44:40|3136.43|3127.73|3136|3127.3|3136.83|3128.13|3135.97|3127.27|35
1628401490000|2021-08-08 05:44:50|3136.02|3127.32|3137.11|3128.41|3137.18|3128.48|3136.02|3127.32|31
1628401500000|2021-08-08 05:45:00|3137.17|3128.47|3138.58|3129.88|3138.99|3130.29|3137.17|3128.47|36
1628401510000|2021-08-08 05:45:10|3138.66|3129.96|3139.66|3130.96|3139.75|3131.05|3138.22|3129.52|34
1628401520000|2021-08-08 05:45:20|3139.24|3130.54|3139.89|3131.19|3139.9|3131.2|3139.24|3130.54|32
1628401530000|2021-08-08 05:45:30|3139.9|3131.2|3139.92|3131.22|3139.98|3131.28|3139.54|3130.84|29
1628401540000|2021-08-08 05:45:40|3139.95|3131.25|3140.39|3131.69|3140.39|3131.69|3139.5|3130.8|32
1628401550000|2021-08-08 05:45:50|3140.33|3131.63|3140.59|3131.89|3140.68|3131.98|3139.85|3131.15|34
1628401560000|2021-08-08 05:46:00|3140.7|3132|3140.58|3131.88|3140.74|3132.04|3140.04|3131.34|37
1628401570000|2021-08-08 05:46:10|3140.65|3131.95|3140.21|3131.51|3140.79|3132.09|3140.2|3131.5|34
1628401580000|2021-08-08 05:46:20|3140.24|3131.54|3140.49|3131.79|3140.52|3131.82|3139.78|3131.08|34
1628401590000|2021-08-08 05:46:30|3140.56|3131.86|3140.47|3131.77|3140.56|3131.86|3140.42|3131.72|16
1628401600000|2021-08-08 05:46:40|3140.46|3131.76|3140.72|3132.02|3140.88|3132.18|3140.46|3131.76|25
1628401610000|2021-08-08 05:46:50|3140.67|3131.97|3141.73|3133.03|3141.73|3133.03|3140.67|3131.97|31
1628401620000|2021-08-08 05:47:00|3141.88|3133.18|3142.05|3133.35|3142.07|3133.37|3141.28|3132.58|21
1628401630000|2021-08-08 05:47:10|3142.02|3133.32|3143.01|3134.31|3143.01|3134.31|3142.02|3133.32|20
1628401640000|2021-08-08 05:47:20|3142.98|3134.28|3141.21|3132.51|3142.98|3134.28|3141.21|3132.51|26
1628401650000|2021-08-08 05:47:30|3141.22|3132.52|3141.58|3132.88|3142.07|3133.37|3141.16|3132.46|35
1628401660000|2021-08-08 05:47:40|3141.53|3132.83|3141.45|3132.75|3141.64|3132.94|3141.29|3132.59|32
1628401670000|2021-08-08 05:47:50|3141.51|3132.81|3141.44|3132.74|3141.53|3132.83|3141.43|3132.73|21
1628401680000|2021-08-08 05:48:00|3141.48|3132.78|3141.03|3132.33|3141.5|3132.8|3140.92|3132.22|28
1628401690000|2021-08-08 05:48:10|3141.02|3132.32|3134.9|3126.2|3141.02|3132.32|3134.68|3125.98|40
1628401700000|2021-08-08 05:48:20|3135.09|3126.39|3134.41|3125.71|3135.2|3126.5|3134.34|3125.64|26
1628401710000|2021-08-08 05:48:30|3134.31|3125.61|3133.56|3124.86|3134.84|3126.14|3133.49|3124.79|33
1628401720000|2021-08-08 05:48:40|3133.49|3124.79|3137.53|3128.83|3137.53|3128.83|3133.46|3124.76|33
1628401730000|2021-08-08 05:48:50|3137.35|3128.65|3137.3|3128.6|3137.55|3128.85|3137.04|3128.34|24
1628401740000|2021-08-08 05:49:00|3137.31|3128.61|3139.09|3130.39|3139.1|3130.4|3137.3|3128.6|32
1628401750000|2021-08-08 05:49:10|3139.22|3130.52|3139.77|3131.07|3139.9|3131.2|3138.54|3129.84|35
1628401760000|2021-08-08 05:49:20|3139.88|3131.18|3135.4|3126.7|3139.88|3131.18|3135.27|3126.57|33
1628401770000|2021-08-08 05:49:30|3135.41|3126.71|3138.43|3129.73|3138.49|3129.79|3135.25|3126.55|38
1628401780000|2021-08-08 05:49:40|3138.91|3130.21|3138.9|3130.2|3139.42|3130.72|3138.61|3129.91|38
1628401790000|2021-08-08 05:49:50|3138.73|3130.03|3136.74|3128.04|3138.73|3130.03|3135.9|3127.2|40
1628401800000|2021-08-08 05:50:00|3136.54|3127.84|3137.84|3129.14|3137.84|3129.14|3136.04|3127.34|38
1628401810000|2021-08-08 05:50:10|3137.83|3129.13|3138.99|3130.29|3139.76|3131.06|3137.83|3129.13|39
1628401820000|2021-08-08 05:50:20|3138.81|3130.11|3138.21|3129.51|3138.81|3130.11|3137.64|3128.94|36
1628401830000|2021-08-08 05:50:30|3138.3|3129.6|3138.27|3129.57|3138.52|3129.82|3138.15|3129.45|34
1628401840000|2021-08-08 05:50:40|3137.91|3129.21|3137.06|3128.36|3137.91|3129.21|3136.84|3128.14|31
1628401850000|2021-08-08 05:50:50|3137.02|3128.32|3133.28|3124.58|3137.02|3128.32|3133.28|3124.58|37
1628401860000|2021-08-08 05:51:00|3133.41|3124.71|3133.39|3124.69|3133.53|3124.83|3132.82|3124.12|33
1628401870000|2021-08-08 05:51:10|3133.38|3124.68|3131.53|3122.83|3133.38|3124.68|3131.42|3122.72|37
1628401880000|2021-08-08 05:51:20|3131.38|3122.68|3127.98|3119.28|3131.38|3122.68|3127.98|3119.28|37
1628401890000|2021-08-08 05:51:30|3128.02|3119.32|3126.06|3117.36|3128.26|3119.56|3125.92|3117.22|38
1628401900000|2021-08-08 05:51:40|3126.08|3117.38|3128.15|3119.45|3128.73|3120.03|3125.56|3116.86|40
1628401910000|2021-08-08 05:51:50|3128.14|3119.44|3129.86|3121.16|3129.86|3121.16|3128.14|3119.44|32
1628401920000|2021-08-08 05:52:00|3129.73|3121.03|3130.94|3122.24|3131.31|3122.61|3129.73|3121.03|31
1628401930000|2021-08-08 05:52:10|3130.84|3122.14|3131.11|3122.41|3131.55|3122.85|3130.28|3121.58|32
1628401940000|2021-08-08 05:52:20|3131.21|3122.51|3129.95|3121.25|3131.93|3123.23|3129.95|3121.25|32
1628401950000|2021-08-08 05:52:30|3129.96|3121.26|3133.04|3124.34|3133.04|3124.34|3129.84|3121.14|36
1628401960000|2021-08-08 05:52:40|3132.94|3124.24|3132.23|3123.53|3133.63|3124.93|3131.98|3123.28|35
1628401970000|2021-08-08 05:52:50|3131.94|3123.24|3133.87|3125.17|3133.87|3125.17|3131.9|3123.2|34
1628401980000|2021-08-08 05:53:00|3133.69|3124.99|3134.35|3125.65|3134.54|3125.84|3133.32|3124.62|36
1628401990000|2021-08-08 05:53:10|3134.15|3125.45|3134.13|3125.43|3134.65|3125.95|3133.77|3125.07|33
1628402000000|2021-08-08 05:53:20|3134.14|3125.44|3134.65|3125.95|3135.48|3126.78|3133.71|3125.01|36
1628402010000|2021-08-08 05:53:30|3134.64|3125.94|3134.98|3126.28|3134.98|3126.28|3134.14|3125.44|38
1628402020000|2021-08-08 05:53:40|3134.89|3126.19|3134.27|3125.57|3135.09|3126.39|3134.21|3125.51|33
1628402030000|2021-08-08 05:53:50|3134.15|3125.45|3135.62|3126.92|3136.06|3127.36|3134.1|3125.4|34
1628402040000|2021-08-08 05:54:00|3135.46|3126.76|3136.12|3127.42|3136.12|3127.42|3135|3126.3|36
1628402050000|2021-08-08 05:54:10|3136.09|3127.39|3135.42|3126.72|3136.09|3127.39|3134.72|3126.02|37
1628402060000|2021-08-08 05:54:20|3135.26|3126.56|3133.93|3125.23|3135.3|3126.6|3133.71|3125.01|39
1628402070000|2021-08-08 05:54:30|3133.96|3125.26|3133.68|3124.98|3135.11|3126.41|3133.65|3124.95|37
1628402080000|2021-08-08 05:54:40|3134.01|3125.31|3133.76|3125.06|3134.05|3125.35|3133.6|3124.9|33
1628402090000|2021-08-08 05:54:50|3133.66|3124.96|3133.31|3124.61|3134.45|3125.75|3133.15|3124.45|35
1628402100000|2021-08-08 05:55:00|3133.06|3124.36|3133.2|3124.5|3133.36|3124.66|3131.43|3122.73|36
1628402110000|2021-08-08 05:55:10|3133.18|3124.48|3135.17|3126.47|3135.24|3126.54|3132.92|3124.22|32
1628402120000|2021-08-08 05:55:20|3135.22|3126.52|3136.02|3127.32|3136.44|3127.74|3135.22|3126.52|32
1628402130000|2021-08-08 05:55:30|3136.07|3127.37|3136.25|3127.55|3136.86|3128.16|3135.97|3127.27|35
1628402140000|2021-08-08 05:55:40|3136.23|3127.53|3137.28|3128.58|3137.3|3128.6|3136.1|3127.4|28
1628402150000|2021-08-08 05:55:50|3137.29|3128.59|3136.48|3127.78|3137.3|3128.6|3136.32|3127.62|32
1628402160000|2021-08-08 05:56:00|3136.6|3127.9|3136.02|3127.32|3136.84|3128.14|3135.85|3127.15|33
1628402170000|2021-08-08 05:56:10|3137.08|3128.38|3137.06|3128.36|3137.08|3128.38|3136.91|3128.21|23
1628402180000|2021-08-08 05:56:20|3137.05|3128.35|3136.83|3128.13|3137.06|3128.36|3136.6|3127.9|21
1628402190000|2021-08-08 05:56:30|3136.66|3127.96|3137.79|3129.09|3137.8|3129.1|3136.62|3127.92|29
1628402200000|2021-08-08 05:56:40|3137.29|3128.59|3137.6|3128.9|3137.89|3129.19|3137.04|3128.34|26
1628402210000|2021-08-08 05:56:50|3137.59|3128.89|3136.92|3128.22|3137.59|3128.89|3136.72|3128.02|24
1628402220000|2021-08-08 05:57:00|3136.94|3128.24|3137.41|3128.71|3137.86|3129.16|3136.94|3128.24|38
1628402230000|2021-08-08 05:57:10|3137.51|3128.81|3136.87|3128.17|3138.11|3129.41|3136.86|3128.16|34
1628402240000|2021-08-08 05:57:20|3136.86|3128.16|3138.45|3129.75|3138.73|3130.03|3136.86|3128.16|36
1628402250000|2021-08-08 05:57:30|3138.4|3129.7|3138.45|3129.75|3138.47|3129.77|3138.26|3129.56|27
1628402260000|2021-08-08 05:57:40|3138.34|3129.64|3137.93|3129.23|3138.54|3129.84|3137.93|3129.23|23
1628402270000|2021-08-08 05:57:50|3138|3129.3|3137.97|3129.27|3138.08|3129.38|3137.71|3129.01|14
1628402280000|2021-08-08 05:58:00|3137.96|3129.26|3137.31|3128.61|3138.09|3129.39|3137.15|3128.45|30
1628402290000|2021-08-08 05:58:10|3137.28|3128.58|3137.25|3128.55|3137.46|3128.76|3137.19|3128.49|28
1628402300000|2021-08-08 05:58:20|3137.21|3128.51|3135.65|3126.95|3137.21|3128.51|3135.65|3126.95|26
1628402310000|2021-08-08 05:58:30|3135.75|3127.05|3136.14|3127.44|3136.45|3127.75|3135.75|3127.05|34
1628402320000|2021-08-08 05:58:40|3136.1|3127.4|3134.24|3125.54|3136.1|3127.4|3133.84|3125.14|31
1628402330000|2021-08-08 05:58:50|3134.26|3125.56|3135.55|3126.85|3135.55|3126.85|3133.68|3124.98|36
1628402340000|2021-08-08 05:59:00|3135.28|3126.58|3136.34|3127.64|3136.41|3127.71|3135.28|3126.58|39
1628402350000|2021-08-08 05:59:10|3136.3|3127.6|3136.57|3127.87|3136.88|3128.18|3136.26|3127.56|35
1628402360000|2021-08-08 05:59:20|3136.56|3127.86|3135.39|3126.69|3136.64|3127.94|3135.31|3126.61|34
1628402370000|2021-08-08 05:59:30|3135.4|3126.7|3135.4|3126.7|3135.72|3127.02|3135.27|3126.57|35
1628402380000|2021-08-08 05:59:40|3135.41|3126.71|3135.47|3126.77|3135.5|3126.8|3135.23|3126.53|27
1628402390000|2021-08-08 05:59:50|3135.49|3126.79|3136.17|3127.47|3136.17|3127.47|3135.35|3126.65|32
1628402400000|2021-08-08 06:00:00|3136.21|3127.51|3138.53|3129.83|3138.63|3129.93|3136.03|3127.33|36
1628402410000|2021-08-08 06:00:10|3138.5|3129.8|3138.95|3130.25|3140.64|3131.94|3138.5|3129.8|40
1628402420000|2021-08-08 06:00:20|3139.04|3130.34|3140.71|3132.01|3140.77|3132.07|3139.04|3130.34|40
1628402430000|2021-08-08 06:00:30|3140.72|3132.02|3139.44|3130.74|3141.16|3132.46|3139.38|3130.68|33
1628402440000|2021-08-08 06:00:40|3139.43|3130.73|3140.05|3131.35|3140.56|3131.86|3139.4|3130.7|35
1628402450000|2021-08-08 06:00:50|3140.09|3131.39|3139.68|3130.98|3140.93|3132.23|3139.62|3130.92|36
1628402460000|2021-08-08 06:01:00|3139.72|3131.02|3139.08|3130.38|3139.96|3131.26|3139.02|3130.32|38
1628402470000|2021-08-08 06:01:10|3139.05|3130.35|3139.53|3130.83|3139.94|3131.24|3138.76|3130.06|40
1628402480000|2021-08-08 06:01:20|3139.55|3130.85|3140.16|3131.46|3140.17|3131.47|3139.55|3130.85|37
1628402490000|2021-08-08 06:01:30|3140.18|3131.48|3141.19|3132.49|3141.19|3132.49|3140.1|3131.4|35
1628402500000|2021-08-08 06:01:40|3140.95|3132.25|3139.95|3131.25|3141.62|3132.92|3139.95|3131.25|32
1628402510000|2021-08-08 06:01:50|3139.65|3130.95|3138.8|3130.1|3139.9|3131.2|3138.62|3129.92|37
1628402520000|2021-08-08 06:02:00|3138.85|3130.15|3140.32|3131.62|3140.36|3131.66|3138.85|3130.15|36
1628402530000|2021-08-08 06:02:10|3140.19|3131.49|3140.59|3131.89|3141.1|3132.4|3140.19|3131.49|37
1628402540000|2021-08-08 06:02:20|3140.37|3131.67|3140.66|3131.96|3140.81|3132.11|3140.16|3131.46|32
1628402550000|2021-08-08 06:02:30|3140.67|3131.97|3139.99|3131.29|3140.75|3132.05|3139.61|3130.91|37
1628402560000|2021-08-08 06:02:40|3140.05|3131.35|3140.48|3131.78|3141.01|3132.31|3139.8|3131.1|36
1628402570000|2021-08-08 06:02:50|3140.51|3131.81|3140.21|3131.51|3140.97|3132.27|3140.21|3131.51|38
1628402580000|2021-08-08 06:03:00|3140.22|3131.52|3139.93|3131.23|3140.46|3131.76|3139.7|3131|35
1628402590000|2021-08-08 06:03:10|3140.06|3131.36|3140.02|3131.32|3140.21|3131.51|3139.86|3131.16|31
1628402600000|2021-08-08 06:03:20|3140.06|3131.36|3140.27|3131.57|3140.34|3131.64|3139.88|3131.18|37
1628402610000|2021-08-08 06:03:30|3140.31|3131.61|3141.05|3132.35|3141.12|3132.42|3140.2|3131.5|35
1628402620000|2021-08-08 06:03:40|3140.94|3132.24|3141.05|3132.35|3141.32|3132.62|3140.55|3131.85|39
1628402630000|2021-08-08 06:03:50|3141.11|3132.41|3142.79|3134.09|3142.79|3134.09|3140.72|3132.02|34
1628402640000|2021-08-08 06:04:00|3142.96|3134.26|3144.01|3135.31|3144.01|3135.31|3142.81|3134.11|38
1628402650000|2021-08-08 06:04:10|3143.92|3135.22|3144.24|3135.54|3144.28|3135.58|3143.79|3135.09|28
1628402660000|2021-08-08 06:04:20|3144.19|3135.49|3144.35|3135.65|3144.93|3136.23|3143.95|3135.25|32
1628402670000|2021-08-08 06:04:30|3144.45|3135.75|3143.95|3135.25|3144.47|3135.77|3142.77|3134.07|39
1628402680000|2021-08-08 06:04:40|3143.96|3135.26|3145.6|3136.9|3145.73|3137.03|3143.96|3135.26|26
1628402690000|2021-08-08 06:04:50|3145.58|3136.88|3149.05|3140.35|3149.05|3140.35|3145.52|3136.82|27
1628402700000|2021-08-08 06:05:00|3149.08|3140.38|3152.64|3143.94|3152.64|3143.94|3148.37|3139.67|35
1628402710000|2021-08-08 06:05:10|3152.56|3143.86|3152.14|3143.44|3155.03|3146.33|3152.04|3143.34|40
1628402720000|2021-08-08 06:05:20|3152.19|3143.49|3152.79|3144.09|3153.32|3144.62|3152.1|3143.4|38
1628402730000|2021-08-08 06:05:30|3152.82|3144.12|3155.24|3146.54|3156.95|3148.25|3152.82|3144.12|32
1628402740000|2021-08-08 06:05:40|3155.21|3146.51|3156.57|3147.87|3156.79|3148.09|3155.04|3146.34|33
1628402750000|2021-08-08 06:05:50|3156.54|3147.84|3158.23|3149.53|3158.58|3149.88|3156.54|3147.84|34
1628402760000|2021-08-08 06:06:00|3157.82|3149.12|3153.15|3144.45|3158.37|3149.67|3153.15|3144.45|40
1628402770000|2021-08-08 06:06:10|3152.94|3144.24|3153.42|3144.72|3154.43|3145.73|3150.83|3142.13|37
1628402780000|2021-08-08 06:06:20|3153.53|3144.83|3151.34|3142.64|3154.48|3145.78|3151.34|3142.64|38
1628402790000|2021-08-08 06:06:30|3151.02|3142.32|3148.89|3140.19|3151.02|3142.32|3145.3|3136.6|40
1628402800000|2021-08-08 06:06:40|3148.99|3140.29|3149.03|3140.33|3149.18|3140.48|3146.94|3138.24|39
1628402810000|2021-08-08 06:06:50|3149.39|3140.69|3148.35|3139.65|3150.06|3141.36|3147.99|3139.29|38
1628402820000|2021-08-08 06:07:00|3148.27|3139.57|3150.04|3141.34|3150.04|3141.34|3147.91|3139.21|37
1628402830000|2021-08-08 06:07:10|3151.16|3142.46|3152.78|3144.08|3152.78|3144.08|3150.54|3141.84|39
1628402840000|2021-08-08 06:07:20|3152.66|3143.96|3153.02|3144.32|3153.75|3145.05|3152.22|3143.52|39
1628402850000|2021-08-08 06:07:30|3153.04|3144.34|3153.85|3145.15|3154.68|3145.98|3152.61|3143.91|37
1628402860000|2021-08-08 06:07:40|3153.73|3145.03|3153.68|3144.98|3155.58|3146.88|3153.44|3144.74|35
1628402870000|2021-08-08 06:07:50|3153.42|3144.72|3152.63|3143.93|3153.42|3144.72|3151.59|3142.89|39
1628402880000|2021-08-08 06:08:00|3152.62|3143.92|3153.95|3145.25|3155.23|3146.53|3152.56|3143.86|38
1628402890000|2021-08-08 06:08:10|3153.9|3145.2|3151.08|3142.38|3153.9|3145.2|3151.08|3142.38|37
1628402900000|2021-08-08 06:08:20|3151.15|3142.45|3152.27|3143.57|3152.74|3144.04|3151.15|3142.45|38
1628402910000|2021-08-08 06:08:30|3152.14|3143.44|3152.22|3143.52|3153.14|3144.44|3151.48|3142.78|38
1628402920000|2021-08-08 06:08:40|3152.56|3143.86|3151.6|3142.9|3153.9|3145.2|3150.98|3142.28|39
1628402930000|2021-08-08 06:08:50|3151.5|3142.8|3151.47|3142.77|3152.82|3144.12|3151.25|3142.55|38
1628402940000|2021-08-08 06:09:00|3151.48|3142.78|3152.34|3143.64|3152.65|3143.95|3151.4|3142.7|35
1628402950000|2021-08-08 06:09:10|3152.42|3143.72|3151.87|3143.17|3152.91|3144.21|3151.5|3142.8|26
1628402960000|2021-08-08 06:09:20|3151.41|3142.71|3150.08|3141.38|3151.43|3142.73|3149.61|3140.91|33
1628402970000|2021-08-08 06:09:30|3150.11|3141.41|3145.8|3137.1|3150.11|3141.41|3145.8|3137.1|38
1628402980000|2021-08-08 06:09:40|3145.81|3137.11|3143.95|3135.25|3146.7|3138|3143.66|3134.96|40
1628402990000|2021-08-08 06:09:50|3143.55|3134.85|3142.78|3134.08|3143.99|3135.29|3142.36|3133.66|39
1628403000000|2021-08-08 06:10:00|3142.42|3133.72|3144.22|3135.52|3145.12|3136.42|3141.81|3133.11|39
1628403010000|2021-08-08 06:10:10|3144.46|3135.76|3145.69|3136.99|3145.75|3137.05|3143.84|3135.14|31
1628403020000|2021-08-08 06:10:20|3145.66|3136.96|3146.67|3137.97|3146.87|3138.17|3145.66|3136.96|37
1628403030000|2021-08-08 06:10:30|3146.54|3137.84|3143.97|3135.27|3146.54|3137.84|3143.97|3135.27|39
1628403040000|2021-08-08 06:10:40|3144.04|3135.34|3142.05|3133.35|3144.04|3135.34|3142.05|3133.35|35
1628403050000|2021-08-08 06:10:50|3142.07|3133.37|3143.23|3134.53|3143.23|3134.53|3141.88|3133.18|38
1628403060000|2021-08-08 06:11:00|3143.26|3134.56|3142.61|3133.91|3144.3|3135.6|3142.58|3133.88|31
1628403070000|2021-08-08 06:11:10|3142.63|3133.93|3142.79|3134.09|3143.07|3134.37|3142.63|3133.93|32
1628403080000|2021-08-08 06:11:20|3142.84|3134.14|3143.19|3134.49|3143.22|3134.52|3142.83|3134.13|20
1628403090000|2021-08-08 06:11:30|3143.28|3134.58|3142.15|3133.45|3143.32|3134.62|3141.68|3132.98|30
1628403100000|2021-08-08 06:11:40|3142.17|3133.47|3143.01|3134.31|3143.44|3134.74|3142.17|3133.47|34
1628403110000|2021-08-08 06:11:50|3143.22|3134.52|3144.71|3136.01|3145.17|3136.47|3143.22|3134.52|40
1628403120000|2021-08-08 06:12:00|3144.76|3136.06|3144.8|3136.1|3145.95|3137.25|3144.58|3135.88|30
1628403130000|2021-08-08 06:12:10|3144.86|3136.16|3146.63|3137.93|3146.65|3137.95|3144.86|3136.16|37
1628403140000|2021-08-08 06:12:20|3146.58|3137.88|3146.61|3137.91|3146.61|3137.91|3145.93|3137.23|30
1628403150000|2021-08-08 06:12:30|3146.68|3137.98|3146.73|3138.03|3147.07|3138.37|3146.26|3137.56|33
1628403160000|2021-08-08 06:12:40|3146.76|3138.06|3147.11|3138.41|3147.37|3138.67|3146.72|3138.02|21
1628403170000|2021-08-08 06:12:50|3147.14|3138.44|3146.7|3138|3147.72|3139.02|3146.3|3137.6|35
1628403180000|2021-08-08 06:13:00|3146.74|3138.04|3147.4|3138.7|3147.47|3138.77|3146.73|3138.03|35
1628403190000|2021-08-08 06:13:10|3147.73|3139.03|3145.62|3136.92|3148|3139.3|3145.62|3136.92|36
1628403200000|2021-08-08 06:13:20|3145.59|3136.89|3144.99|3136.29|3146.16|3137.46|3144.45|3135.75|33
1628403210000|2021-08-08 06:13:30|3145|3136.3|3144.15|3135.45|3145|3136.3|3143.12|3134.42|31
1628403220000|2021-08-08 06:13:40|3144.22|3135.52|3144.57|3135.87|3145.51|3136.81|3143.08|3134.38|34
1628403230000|2021-08-08 06:13:50|3145.58|3136.88|3145.79|3137.09|3145.79|3137.09|3144.61|3135.91|32
1628403240000|2021-08-08 06:14:00|3145.82|3137.12|3144.02|3135.32|3145.82|3137.12|3143.48|3134.78|32
1628403250000|2021-08-08 06:14:10|3144.78|3136.08|3144.51|3135.81|3146.14|3137.44|3143.51|3134.81|32
1628403260000|2021-08-08 06:14:20|3144.5|3135.8|3144.49|3135.79|3144.69|3135.99|3142.96|3134.26|35
1628403270000|2021-08-08 06:14:30|3144.5|3135.8|3144.16|3135.46|3144.5|3135.8|3142.29|3133.59|34
1628403280000|2021-08-08 06:14:40|3144.22|3135.52|3144.05|3135.35|3144.41|3135.71|3143.11|3134.41|32
1628403290000|2021-08-08 06:14:50|3144.04|3135.34|3144.54|3135.84|3144.54|3135.84|3142.93|3134.23|33
1628403300000|2021-08-08 06:15:00|3144.77|3136.07|3144.73|3136.03|3145.4|3136.7|3143.42|3134.72|23
1628403310000|2021-08-08 06:15:10|3144.46|3135.76|3144.24|3135.54|3144.48|3135.78|3142.94|3134.24|32
1628403320000|2021-08-08 06:15:20|3144.25|3135.55|3143.4|3134.7|3144.56|3135.86|3143.4|3134.7|32
1628403330000|2021-08-08 06:15:30|3144.63|3135.93|3146|3137.3|3146|3137.3|3143.48|3134.78|35
1628403340000|2021-08-08 06:15:40|3146.01|3137.31|3148.2|3139.5|3148.54|3139.84|3145.05|3136.35|39
1628403350000|2021-08-08 06:15:50|3148.21|3139.51|3148.57|3139.87|3148.59|3139.89|3147.53|3138.83|33
1628403360000|2021-08-08 06:16:00|3148.73|3140.03|3150.99|3142.29|3150.99|3142.29|3148.46|3139.76|29
1628403370000|2021-08-08 06:16:10|3151|3142.3|3151.08|3142.38|3151.51|3142.81|3150.21|3141.51|27
1628403380000|2021-08-08 06:16:20|3150.79|3142.09|3151.04|3142.34|3151.04|3142.34|3150.46|3141.76|33
1628403390000|2021-08-08 06:16:30|3150.83|3142.13|3151.06|3142.36|3151.12|3142.42|3150.45|3141.75|28
1628403400000|2021-08-08 06:16:40|3151.07|3142.37|3151.09|3142.39|3151.92|3143.22|3151.07|3142.37|34
1628403410000|2021-08-08 06:16:50|3150.88|3142.18|3151.82|3143.12|3152.4|3143.7|3150.64|3141.94|35
1628403420000|2021-08-08 06:17:00|3152.24|3143.54|3152.7|3144|3153.46|3144.76|3151.43|3142.73|33
1628403430000|2021-08-08 06:17:10|3152.73|3144.03|3151.84|3143.14|3153.38|3144.68|3150.82|3142.12|37
1628403440000|2021-08-08 06:17:20|3151.9|3143.2|3153.48|3144.78|3154.46|3145.76|3151.82|3143.12|37
1628403450000|2021-08-08 06:17:30|3153.49|3144.79|3153.23|3144.53|3154.09|3145.39|3153.08|3144.38|36
1628403460000|2021-08-08 06:17:40|3153.32|3144.62|3152.01|3143.31|3153.49|3144.79|3151.68|3142.98|33
1628403470000|2021-08-08 06:17:50|3152|3143.3|3151.96|3143.26|3152.15|3143.45|3151.49|3142.79|35
1628403480000|2021-08-08 06:18:00|3151.95|3143.25|3152.63|3143.93|3152.91|3144.21|3151.89|3143.19|32
1628403490000|2021-08-08 06:18:10|3152.64|3143.94|3153.6|3144.9|3153.67|3144.97|3152.63|3143.93|36
1628403500000|2021-08-08 06:18:20|3153.46|3144.76|3152.44|3143.74|3153.79|3145.09|3152.29|3143.59|33
1628403510000|2021-08-08 06:18:30|3152.4|3143.7|3152.19|3143.49|3152.4|3143.7|3152.09|3143.39|26
1628403520000|2021-08-08 06:18:40|3152.18|3143.48|3152.57|3143.87|3152.57|3143.87|3152.16|3143.46|24
1628403530000|2021-08-08 06:18:50|3152.58|3143.88|3152|3143.3|3152.64|3143.94|3151.81|3143.11|28
1628403540000|2021-08-08 06:19:00|3151.64|3142.94|3151.58|3142.88|3151.77|3143.07|3151.09|3142.39|34
1628403550000|2021-08-08 06:19:10|3151.47|3142.77|3151.4|3142.7|3151.99|3143.29|3151.22|3142.52|32
1628403560000|2021-08-08 06:19:20|3151.28|3142.58|3150.4|3141.7|3151.28|3142.58|3150.1|3141.4|31
1628403570000|2021-08-08 06:19:30|3150.31|3141.61|3151.71|3143.01|3151.94|3143.24|3150.31|3141.61|34
1628403580000|2021-08-08 06:19:40|3151.69|3142.99|3151.76|3143.06|3152.2|3143.5|3151.69|3142.99|30
1628403590000|2021-08-08 06:19:50|3151.89|3143.19|3152.61|3143.91|3152.93|3144.23|3151.69|3142.99|36
1628403600000|2021-08-08 06:20:00|3152.54|3143.84|3153.68|3144.98|3154.03|3145.33|3152.54|3143.84|34
1628403610000|2021-08-08 06:20:10|3153.72|3145.02|3154.84|3146.14|3154.88|3146.18|3153.56|3144.86|24
1628403620000|2021-08-08 06:20:20|3154.88|3146.18|3156.65|3147.95|3156.74|3148.04|3154.88|3146.18|24
1628403630000|2021-08-08 06:20:30|3156.76|3148.06|3157.68|3148.98|3158.22|3149.52|3156.68|3147.98|37
1628403640000|2021-08-08 06:20:40|3157.77|3149.07|3156.73|3148.03|3158.17|3149.47|3156.51|3147.81|36
1628403650000|2021-08-08 06:20:50|3156.72|3148.02|3157.82|3149.12|3157.95|3149.25|3156.54|3147.84|36
1628403660000|2021-08-08 06:21:00|3157.9|3149.2|3155.48|3146.78|3158.27|3149.57|3155.44|3146.74|34
1628403670000|2021-08-08 06:21:10|3155.6|3146.9|3156.85|3148.15|3157.89|3149.19|3155.57|3146.87|33
1628403680000|2021-08-08 06:21:20|3156.74|3148.04|3156.75|3148.05|3156.86|3148.16|3155.22|3146.52|31
1628403690000|2021-08-08 06:21:30|3156.64|3147.94|3157.5|3148.8|3157.63|3148.93|3156.59|3147.89|26
1628403700000|2021-08-08 06:21:40|3157.43|3148.73|3156.67|3147.97|3157.68|3148.98|3156.49|3147.79|32
1628403710000|2021-08-08 06:21:50|3156.62|3147.92|3157.31|3148.61|3157.33|3148.63|3156.5|3147.8|28
1628403720000|2021-08-08 06:22:00|3157.32|3148.62|3156.07|3147.37|3158.14|3149.44|3156.07|3147.37|34
1628403730000|2021-08-08 06:22:10|3156.26|3147.56|3155.9|3147.2|3156.43|3147.73|3155.69|3146.99|20
1628403740000|2021-08-08 06:22:20|3156.16|3147.46|3156.39|3147.69|3156.47|3147.77|3155.89|3147.19|30
1628403750000|2021-08-08 06:22:30|3156.42|3147.72|3156.63|3147.93|3156.93|3148.23|3156.24|3147.54|33
1628403760000|2021-08-08 06:22:40|3156.65|3147.95|3156.98|3148.28|3157.13|3148.43|3156.58|3147.88|34
1628403770000|2021-08-08 06:22:50|3156.62|3147.92|3155.36|3146.66|3156.99|3148.29|3155.25|3146.55|35
1628403780000|2021-08-08 06:23:00|3155.34|3146.64|3152.38|3143.68|3155.55|3146.85|3152.16|3143.46|35
1628403790000|2021-08-08 06:23:10|3152.22|3143.52|3151.04|3142.34|3152.59|3143.89|3150.92|3142.22|33
1628403800000|2021-08-08 06:23:20|3151.01|3142.31|3151.45|3142.75|3151.55|3142.85|3151|3142.3|35
1628403810000|2021-08-08 06:23:30|3151.57|3142.87|3153.44|3144.74|3153.74|3145.04|3150.34|3141.64|36
1628403820000|2021-08-08 06:23:40|3153.48|3144.78|3153.8|3145.1|3154.54|3145.84|3153.25|3144.55|35
1628403830000|2021-08-08 06:23:50|3153.93|3145.23|3154.03|3145.33|3154.37|3145.67|3153.74|3145.04|36
1628403840000|2021-08-08 06:24:00|3154.11|3145.41|3156.17|3147.47|3156.17|3147.47|3153.65|3144.95|36
1628403850000|2021-08-08 06:24:10|3155.96|3147.26|3156.15|3147.45|3157.35|3148.65|3155.96|3147.26|36
1628403860000|2021-08-08 06:24:20|3155.87|3147.17|3154.01|3145.31|3156.36|3147.66|3153.94|3145.24|39
1628403870000|2021-08-08 06:24:30|3154.05|3145.35|3154.27|3145.57|3154.46|3145.76|3154.01|3145.31|30
1628403880000|2021-08-08 06:24:40|3154.35|3145.65|3157.14|3148.44|3157.14|3148.44|3154.22|3145.52|38
1628403890000|2021-08-08 06:24:50|3157.17|3148.47|3156.83|3148.13|3157.38|3148.68|3156.74|3148.04|39
1628403900000|2021-08-08 06:25:00|3156.76|3148.06|3158.15|3149.45|3158.23|3149.53|3156.76|3148.06|32
1628403910000|2021-08-08 06:25:10|3158.21|3149.51|3159.09|3150.39|3159.13|3150.43|3157.99|3149.29|31
1628403920000|2021-08-08 06:25:20|3159.08|3150.38|3161.92|3153.22|3161.93|3153.23|3159.08|3150.38|37
1628403930000|2021-08-08 06:25:30|3161.88|3153.18|3160.33|3151.63|3162.38|3153.68|3160.33|3151.63|38
1628403940000|2021-08-08 06:25:40|3160.35|3151.65|3160.09|3151.39|3160.94|3152.24|3159.72|3151.02|39
1628403950000|2021-08-08 06:25:50|3160.13|3151.43|3161.63|3152.93|3162.14|3153.44|3159.84|3151.14|37
1628403960000|2021-08-08 06:26:00|3161.61|3152.91|3160.32|3151.62|3161.68|3152.98|3160.1|3151.4|40
1628403970000|2021-08-08 06:26:10|3160.37|3151.67|3160.32|3151.62|3160.69|3151.99|3160.28|3151.58|37
1628403980000|2021-08-08 06:26:20|3160.27|3151.57|3162.03|3153.33|3163.22|3154.52|3160.27|3151.57|39
1628403990000|2021-08-08 06:26:30|3162.17|3153.47|3164.87|3156.17|3165.5|3156.8|3161.66|3152.96|40
1628404000000|2021-08-08 06:26:40|3164.84|3156.14|3166.48|3157.78|3166.65|3157.95|3164.84|3156.14|40
1628404010000|2021-08-08 06:26:50|3166.57|3157.87|3167.07|3158.37|3167.55|3158.85|3166.29|3157.59|37
1628404020000|2021-08-08 06:27:00|3167.02|3158.32|3165.88|3157.18|3169.04|3160.34|3165.88|3157.18|40
1628404030000|2021-08-08 06:27:10|3165.9|3157.2|3164.88|3156.18|3166.23|3157.53|3163.94|3155.24|37
1628404040000|2021-08-08 06:27:20|3164.9|3156.2|3169.58|3160.88|3169.58|3160.88|3164.9|3156.2|39
1628404050000|2021-08-08 06:27:30|3169.56|3160.86|3170.02|3161.32|3170.6|3161.9|3169.56|3160.86|37
1628404060000|2021-08-08 06:27:40|3170.07|3161.37|3172.6|3163.9|3173.15|3164.45|3170.07|3161.37|36
1628404070000|2021-08-08 06:27:50|3172.71|3164.01|3173.96|3165.26|3174.8|3166.1|3172.71|3164.01|37
1628404080000|2021-08-08 06:28:00|3174.13|3165.43|3169.76|3161.06|3174.31|3165.61|3169.76|3161.06|35
1628404090000|2021-08-08 06:28:10|3169.88|3161.18|3169.14|3160.44|3170.43|3161.73|3168.22|3159.52|40
1628404100000|2021-08-08 06:28:20|3168.75|3160.05|3165.18|3156.48|3169.69|3160.99|3165.18|3156.48|39
1628404110000|2021-08-08 06:28:30|3164.99|3156.29|3168.36|3159.66|3168.73|3160.03|3164.99|3156.29|35
1628404120000|2021-08-08 06:28:40|3168.34|3159.64|3169.8|3161.1|3170.01|3161.31|3168.34|3159.64|39
1628404130000|2021-08-08 06:28:50|3169.88|3161.18|3169.25|3160.55|3170.49|3161.79|3169.21|3160.51|38
1628404140000|2021-08-08 06:29:00|3169.21|3160.51|3167.44|3158.74|3170.93|3162.23|3167.36|3158.66|40
1628404150000|2021-08-08 06:29:10|3167.27|3158.57|3167.78|3159.08|3168.39|3159.69|3166.71|3158.01|35
1628404160000|2021-08-08 06:29:20|3167.43|3158.73|3166.34|3157.64|3167.86|3159.16|3166.19|3157.49|37
1628404170000|2021-08-08 06:29:30|3166.3|3157.6|3161.56|3152.86|3166.32|3157.62|3161.13|3152.43|40
1628404180000|2021-08-08 06:29:40|3161.59|3152.89|3160.56|3151.86|3161.59|3152.89|3158.39|3149.69|39
1628404190000|2021-08-08 06:29:50|3160.39|3151.69|3164.16|3155.46|3164.17|3155.47|3160.39|3151.69|36
1628404200000|2021-08-08 06:30:00|3164.23|3155.53|3161.87|3153.17|3165.25|3156.55|3161.87|3153.17|37
1628404210000|2021-08-08 06:30:10|3161.88|3153.18|3164.09|3155.39|3164.35|3155.65|3161.88|3153.18|36
1628404220000|2021-08-08 06:30:20|3164.11|3155.41|3161.14|3152.44|3164.12|3155.42|3160.7|3152|37
1628404230000|2021-08-08 06:30:30|3161.2|3152.5|3162.08|3153.38|3162.58|3153.88|3160.98|3152.28|37
1628404240000|2021-08-08 06:30:40|3161.88|3153.18|3162.06|3153.36|3162.63|3153.93|3161.39|3152.69|35
1628404250000|2021-08-08 06:30:50|3162.22|3153.52|3160.7|3152|3162.23|3153.53|3160.54|3151.84|33
1628404260000|2021-08-08 06:31:00|3160.43|3151.73|3161.4|3152.7|3162.16|3153.46|3160.27|3151.57|37
1628404270000|2021-08-08 06:31:10|3161.37|3152.67|3160.48|3151.78|3161.38|3152.68|3160.22|3151.52|38
1628404280000|2021-08-08 06:31:20|3160.69|3151.99|3162.7|3154|3162.7|3154|3160.69|3151.99|34
1628404290000|2021-08-08 06:31:30|3162.73|3154.03|3162.25|3153.55|3162.79|3154.09|3161.45|3152.75|37
1628404300000|2021-08-08 06:31:40|3162.19|3153.49|3163.81|3155.11|3164.91|3156.21|3162.19|3153.49|36
1628404310000|2021-08-08 06:31:50|3163.79|3155.09|3165.01|3156.31|3165.31|3156.61|3163.76|3155.06|39
1628404320000|2021-08-08 06:32:00|3164.94|3156.24|3168.04|3159.34|3168.11|3159.41|3164.94|3156.24|35
1628404330000|2021-08-08 06:32:10|3167.98|3159.28|3166.9|3158.2|3168.69|3159.99|3166.36|3157.66|40
1628404340000|2021-08-08 06:32:20|3166.99|3158.29|3167.22|3158.52|3167.93|3159.23|3166.89|3158.19|36
1628404350000|2021-08-08 06:32:30|3167.24|3158.54|3163.88|3155.18|3167.24|3158.54|3163.88|3155.18|38
1628404360000|2021-08-08 06:32:40|3163.74|3155.04|3164.65|3155.95|3164.65|3155.95|3162.88|3154.18|39
1628404370000|2021-08-08 06:32:50|3164.81|3156.11|3164.09|3155.39|3165.1|3156.4|3163.76|3155.06|33
1628404380000|2021-08-08 06:33:00|3164.08|3155.38|3163.11|3154.41|3165.04|3156.34|3163.11|3154.41|36
1628404390000|2021-08-08 06:33:10|3163.14|3154.44|3161.97|3153.27|3163.34|3154.64|3161.37|3152.67|36
1628404400000|2021-08-08 06:33:20|3160.93|3152.23|3157.55|3148.85|3161.35|3152.65|3157.49|3148.79|38
1628404410000|2021-08-08 06:33:30|3157.36|3148.66|3158.41|3149.71|3159.33|3150.63|3157.36|3148.66|39
1628404420000|2021-08-08 06:33:40|3158.43|3149.73|3158.31|3149.61|3158.62|3149.92|3157.89|3149.19|37
1628404430000|2021-08-08 06:33:50|3158.33|3149.63|3159.77|3151.07|3159.81|3151.11|3158.33|3149.63|34
1628404440000|2021-08-08 06:34:00|3159.63|3150.93|3159.81|3151.11|3159.82|3151.12|3158.11|3149.41|37
1628404450000|2021-08-08 06:34:10|3159.66|3150.96|3158.46|3149.76|3159.7|3151|3158.21|3149.51|37
1628404460000|2021-08-08 06:34:20|3158.59|3149.89|3158.61|3149.91|3159.26|3150.56|3158.24|3149.54|33
1628404470000|2021-08-08 06:34:30|3158.54|3149.84|3158.28|3149.58|3158.58|3149.88|3158.23|3149.53|35
1628404480000|2021-08-08 06:34:40|3158.33|3149.63|3159.58|3150.88|3159.58|3150.88|3158.28|3149.58|33
1628404490000|2021-08-08 06:34:50|3159.52|3150.82|3158.95|3150.25|3159.97|3151.27|3158.95|3150.25|32
1628404500000|2021-08-08 06:35:00|3158.85|3150.15|3161.57|3152.87|3162.07|3153.37|3158.32|3149.62|39
1628404510000|2021-08-08 06:35:10|3161.81|3153.11|3162.69|3153.99|3162.82|3154.12|3161.81|3153.11|34
1628404520000|2021-08-08 06:35:20|3162.76|3154.06|3162.87|3154.17|3162.92|3154.22|3162.16|3153.46|34
1628404530000|2021-08-08 06:35:30|3162.83|3154.13|3163.6|3154.9|3163.9|3155.2|3162.44|3153.74|32
1628404540000|2021-08-08 06:35:40|3163.59|3154.89|3163.66|3154.96|3163.9|3155.2|3163.24|3154.54|32
1628404550000|2021-08-08 06:35:50|3163.41|3154.71|3164.53|3155.83|3164.56|3155.86|3163.39|3154.69|38
1628404560000|2021-08-08 06:36:00|3164.54|3155.84|3165.54|3156.84|3165.54|3156.84|3164.54|3155.84|29
1628404570000|2021-08-08 06:36:10|3165.57|3156.87|3165.73|3157.03|3165.87|3157.17|3164.89|3156.19|35
1628404580000|2021-08-08 06:36:20|3165.8|3157.1|3166.17|3157.47|3166.73|3158.03|3165.64|3156.94|36
1628404590000|2021-08-08 06:36:30|3166|3157.3|3167.72|3159.02|3167.72|3159.02|3166|3157.3|33
1628404600000|2021-08-08 06:36:40|3167.6|3158.9|3167.7|3159|3168.72|3160.02|3167.6|3158.9|36
1628404610000|2021-08-08 06:36:50|3167.69|3158.99|3168.53|3159.83|3168.68|3159.98|3167.58|3158.88|39
1628404620000|2021-08-08 06:37:00|3168.38|3159.68|3168.26|3159.56|3169.08|3160.38|3168.26|3159.56|37
1628404630000|2021-08-08 06:37:10|3168.3|3159.6|3168.5|3159.8|3168.56|3159.86|3168.02|3159.32|33
1628404640000|2021-08-08 06:37:20|3168.46|3159.76|3169.17|3160.47|3169.94|3161.24|3168.46|3159.76|34
1628404650000|2021-08-08 06:37:30|3169.22|3160.52|3169.17|3160.47|3169.39|3160.69|3168.33|3159.63|38
1628404660000|2021-08-08 06:37:40|3169.18|3160.48|3169.08|3160.38|3169.86|3161.16|3168.66|3159.96|35
1628404670000|2021-08-08 06:37:50|3169.06|3160.36|3168.24|3159.54|3169.1|3160.4|3167.9|3159.2|35
1628404680000|2021-08-08 06:38:00|3168.25|3159.55|3167.94|3159.24|3168.27|3159.57|3166.97|3158.27|38
1628404690000|2021-08-08 06:38:10|3168.19|3159.49|3167.64|3158.94|3168.21|3159.51|3167.6|3158.9|31
1628404700000|2021-08-08 06:38:20|3167.73|3159.03|3167.06|3158.36|3167.9|3159.2|3167.06|3158.36|28
1628404710000|2021-08-08 06:38:30|3167.05|3158.35|3166.26|3157.56|3167.05|3158.35|3165.32|3156.62|30
1628404720000|2021-08-08 06:38:40|3166.14|3157.44|3165.34|3156.64|3166.14|3157.44|3164.3|3155.6|39
1628404730000|2021-08-08 06:38:50|3165.52|3156.82|3166.26|3157.56|3166.36|3157.66|3165.52|3156.82|31
1628404740000|2021-08-08 06:39:00|3166.34|3157.64|3167.81|3159.11|3167.97|3159.27|3166.34|3157.64|33
1628404750000|2021-08-08 06:39:10|3167.72|3159.02|3172.15|3163.45|3172.28|3163.58|3167.72|3159.02|38
1628404760000|2021-08-08 06:39:20|3171.99|3163.29|3172.65|3163.95|3172.65|3163.95|3171.46|3162.76|37
1628404770000|2021-08-08 06:39:30|3172.67|3163.97|3171.28|3162.58|3172.74|3164.04|3171.08|3162.38|37
1628404780000|2021-08-08 06:39:40|3171.65|3162.95|3173.75|3165.05|3174.62|3165.92|3171.56|3162.86|37
1628404790000|2021-08-08 06:39:50|3173.79|3165.09|3175.54|3166.84|3175.73|3167.03|3173.79|3165.09|38
1628404800000|2021-08-08 06:40:00|3175.53|3166.83|3178.06|3169.36|3178.16|3169.46|3175.53|3166.83|39
1628404810000|2021-08-08 06:40:10|3177.86|3169.16|3177.72|3169.02|3179.1|3170.4|3177.59|3168.89|37
1628404820000|2021-08-08 06:40:20|3177.58|3168.88|3179.25|3170.55|3179.25|3170.55|3177.58|3168.88|38
1628404830000|2021-08-08 06:40:30|3179.28|3170.58|3177.67|3168.97|3179.28|3170.58|3177.5|3168.8|39
1628404840000|2021-08-08 06:40:40|3177.7|3169|3176.41|3167.71|3177.72|3169.02|3176.16|3167.46|35
1628404850000|2021-08-08 06:40:50|3176.49|3167.79|3177.97|3169.27|3177.97|3169.27|3176.26|3167.56|39
1628404860000|2021-08-08 06:41:00|3178.18|3169.48|3177.94|3169.24|3179.39|3170.69|3177.91|3169.21|34
1628404870000|2021-08-08 06:41:10|3177.85|3169.15|3179.62|3170.92|3179.62|3170.92|3177.85|3169.15|32
1628404880000|2021-08-08 06:41:20|3179.72|3171.02|3180.4|3171.7|3181.18|3172.48|3179.15|3170.45|35
1628404890000|2021-08-08 06:41:30|3180.45|3171.75|3181.12|3172.42|3181.19|3172.49|3180.45|3171.75|37
1628404900000|2021-08-08 06:41:40|3181.16|3172.46|3179.33|3170.63|3181.17|3172.47|3178.7|3170|36
1628404910000|2021-08-08 06:41:50|3179.37|3170.67|3180.89|3172.19|3181.22|3172.52|3179.37|3170.67|35
1628404920000|2021-08-08 06:42:00|3180.86|3172.16|3180.39|3171.69|3181.25|3172.55|3180.32|3171.62|35
1628404930000|2021-08-08 06:42:10|3180.24|3171.54|3181.07|3172.37|3181.27|3172.57|3180.04|3171.34|39
1628404940000|2021-08-08 06:42:20|3180.93|3172.23|3180.99|3172.29|3183.06|3174.36|3180.53|3171.83|37
1628404950000|2021-08-08 06:42:30|3181.05|3172.35|3186.53|3177.83|3186.95|3178.25|3180.64|3171.94|39
1628404960000|2021-08-08 06:42:40|3186.35|3177.65|3182.67|3173.97|3186.65|3177.95|3182.46|3173.76|39
1628404970000|2021-08-08 06:42:50|3182.68|3173.98|3181.4|3172.7|3183.04|3174.34|3181.4|3172.7|38
1628404980000|2021-08-08 06:43:00|3181.55|3172.85|3179.52|3170.82|3181.67|3172.97|3179.43|3170.73|36
1628404990000|2021-08-08 06:43:10|3179.51|3170.81|3177.48|3168.78|3179.9|3171.2|3177.27|3168.57|36
1628405000000|2021-08-08 06:43:20|3178.2|3169.5|3178.43|3169.73|3179.1|3170.4|3177.76|3169.06|40
1628405010000|2021-08-08 06:43:30|3178.44|3169.74|3179.34|3170.64|3179.34|3170.64|3177.33|3168.63|36
1628405020000|2021-08-08 06:43:40|3179.21|3170.51|3180.96|3172.26|3181.66|3172.96|3178.69|3169.99|38
1628405030000|2021-08-08 06:43:50|3181.03|3172.33|3178.23|3169.53|3181.03|3172.33|3178.23|3169.53|39
1628405040000|2021-08-08 06:44:00|3178.07|3169.37|3180.49|3171.79|3181.65|3172.95|3177.92|3169.22|38
1628405050000|2021-08-08 06:44:10|3180.39|3171.69|3180.39|3171.69|3180.67|3171.97|3179.51|3170.81|39
1628405060000|2021-08-08 06:44:20|3180.51|3171.81|3182.5|3173.8|3182.53|3173.83|3180.26|3171.56|38
1628405070000|2021-08-08 06:44:30|3182.54|3173.84|3180.31|3171.61|3183.58|3174.88|3180.31|3171.61|38
1628405080000|2021-08-08 06:44:40|3180.35|3171.65|3180.32|3171.62|3181.24|3172.54|3179.77|3171.07|36
1628405090000|2021-08-08 06:44:50|3180.3|3171.6|3180.38|3171.68|3180.7|3172|3179.76|3171.06|38
1628405100000|2021-08-08 06:45:00|3180.51|3171.81|3182.75|3174.05|3182.75|3174.05|3180.45|3171.75|37
1628405110000|2021-08-08 06:45:10|3182.81|3174.11|3181.94|3173.24|3182.82|3174.12|3181.12|3172.42|37
1628405120000|2021-08-08 06:45:20|3181.93|3173.23|3179.34|3170.64|3182|3173.3|3179.31|3170.61|39
1628405130000|2021-08-08 06:45:30|3179.31|3170.61|3181.12|3172.42|3181.16|3172.46|3179.26|3170.56|36
1628405140000|2021-08-08 06:45:40|3181.17|3172.47|3177.86|3169.16|3181.48|3172.78|3177.86|3169.16|35
1628405150000|2021-08-08 06:45:50|3177.84|3169.14|3177.36|3168.66|3178.18|3169.48|3177.11|3168.41|35
1628405160000|2021-08-08 06:46:00|3177.24|3168.54|3178.21|3169.51|3178.39|3169.69|3177.22|3168.52|38
1628405170000|2021-08-08 06:46:10|3178.2|3169.5|3178.23|3169.53|3178.72|3170.02|3177.76|3169.06|39
1628405180000|2021-08-08 06:46:20|3177.95|3169.25|3175.94|3167.24|3178|3169.3|3175.69|3166.99|40
1628405190000|2021-08-08 06:46:30|3175.99|3167.29|3178.75|3170.05|3179.58|3170.88|3175.76|3167.06|38
1628405200000|2021-08-08 06:46:40|3179.09|3170.39|3182.02|3173.32|3182.18|3173.48|3179.05|3170.35|39
1628405210000|2021-08-08 06:46:50|3182.03|3173.33|3180.14|3171.44|3182.87|3174.17|3180.14|3171.44|32
1628405220000|2021-08-08 06:47:00|3180.04|3171.34|3180.75|3172.05|3180.97|3172.27|3179.73|3171.03|38
1628405230000|2021-08-08 06:47:10|3180.74|3172.04|3180.33|3171.63|3181.51|3172.81|3180.15|3171.45|36
1628405240000|2021-08-08 06:47:20|3180.37|3171.67|3180.54|3171.84|3180.98|3172.28|3180.34|3171.64|34
1628405250000|2021-08-08 06:47:30|3180.58|3171.88|3181.76|3173.06|3181.76|3173.06|3180.52|3171.82|36
1628405260000|2021-08-08 06:47:40|3181.74|3173.04|3180.76|3172.06|3181.82|3173.12|3180.59|3171.89|33
1628405270000|2021-08-08 06:47:50|3180.69|3171.99|3183.18|3174.48|3183.69|3174.99|3180.69|3171.99|34
1628405280000|2021-08-08 06:48:00|3183.1|3174.4|3184.81|3176.11|3184.92|3176.22|3183.1|3174.4|32
1628405290000|2021-08-08 06:48:10|3184.75|3176.05|3184.98|3176.28|3185.07|3176.37|3184.67|3175.97|38
1628405300000|2021-08-08 06:48:20|3184.97|3176.27|3185.81|3177.11|3185.81|3177.11|3184.52|3175.82|31
1628405310000|2021-08-08 06:48:30|3185.92|3177.22|3187.76|3179.06|3187.77|3179.07|3185.9|3177.2|38
1628405320000|2021-08-08 06:48:40|3187.7|3179|3183.98|3175.28|3187.9|3179.2|3183.91|3175.21|36
1628405330000|2021-08-08 06:48:50|3183.93|3175.23|3183.97|3175.27|3184.09|3175.39|3182.9|3174.2|38
1628405340000|2021-08-08 06:49:00|3184.02|3175.32|3187.38|3178.68|3187.38|3178.68|3183.65|3174.95|38
1628405350000|2021-08-08 06:49:10|3187.43|3178.73|3189.36|3180.66|3189.36|3180.66|3187.43|3178.73|38
1628405360000|2021-08-08 06:49:20|3189.35|3180.65|3188.01|3179.31|3189.78|3181.08|3188.01|3179.31|37
1628405370000|2021-08-08 06:49:30|3187.95|3179.25|3187.29|3178.59|3188.63|3179.93|3186.86|3178.16|40
1628405380000|2021-08-08 06:49:40|3187.27|3178.57|3187.32|3178.62|3188.3|3179.6|3187.24|3178.54|32
1628405390000|2021-08-08 06:49:50|3187.3|3178.6|3186.69|3177.99|3188.3|3179.6|3186.38|3177.68|39
1628405400000|2021-08-08 06:50:00|3186.52|3177.82|3186.65|3177.95|3187.11|3178.41|3185.2|3176.5|38
1628405410000|2021-08-08 06:50:10|3186.78|3178.08|3183.01|3174.31|3186.78|3178.08|3183.01|3174.31|37
1628405420000|2021-08-08 06:50:20|3183.02|3174.32|3182.62|3173.92|3183.02|3174.32|3181.17|3172.47|36
1628405430000|2021-08-08 06:50:30|3182.54|3173.84|3181.61|3172.91|3184.08|3175.38|3181.03|3172.33|36
1628405440000|2021-08-08 06:50:40|3181.58|3172.88|3180.09|3171.39|3181.64|3172.94|3180.09|3171.39|36
1628405450000|2021-08-08 06:50:50|3180.15|3171.45|3179.98|3171.28|3180.36|3171.66|3179.58|3170.88|38
1628405460000|2021-08-08 06:51:00|3179.93|3171.23|3179.79|3171.09|3180.45|3171.75|3179.2|3170.5|40
1628405470000|2021-08-08 06:51:10|3179.75|3171.05|3178.61|3169.91|3179.75|3171.05|3177.93|3169.23|34
1628405480000|2021-08-08 06:51:20|3178.68|3169.98|3176.72|3168.02|3178.76|3170.06|3176.72|3168.02|36
1628405490000|2021-08-08 06:51:30|3176.84|3168.14|3175.92|3167.22|3176.92|3168.22|3175.64|3166.94|38
1628405500000|2021-08-08 06:51:40|3175.97|3167.27|3177.03|3168.33|3178.24|3169.54|3175.97|3167.27|37
1628405510000|2021-08-08 06:51:50|3176.87|3168.17|3176.07|3167.37|3176.93|3168.23|3175.88|3167.18|37
1628405520000|2021-08-08 06:52:00|3175.98|3167.28|3174.69|3165.99|3176.17|3167.47|3174.6|3165.9|37
1628405530000|2021-08-08 06:52:10|3174.89|3166.19|3175.53|3166.83|3175.6|3166.9|3174.57|3165.87|38
1628405540000|2021-08-08 06:52:20|3175.55|3166.85|3171.68|3162.98|3176.21|3167.51|3171.68|3162.98|38
1628405550000|2021-08-08 06:52:30|3171.73|3163.03|3171.91|3163.21|3171.91|3163.21|3170.86|3162.16|40
1628405560000|2021-08-08 06:52:40|3171.92|3163.22|3172.5|3163.8|3172.5|3163.8|3171.64|3162.94|33
1628405570000|2021-08-08 06:52:50|3172.47|3163.77|3174.02|3165.32|3174.02|3165.32|3172.32|3163.62|38
1628405580000|2021-08-08 06:53:00|3174.22|3165.52|3174.87|3166.17|3174.89|3166.19|3173.83|3165.13|32
1628405590000|2021-08-08 06:53:10|3174.94|3166.24|3177.27|3168.57|3177.27|3168.57|3174.76|3166.06|35
1628405600000|2021-08-08 06:53:20|3177.21|3168.51|3178.75|3170.05|3178.77|3170.07|3177.2|3168.5|37
1628405610000|2021-08-08 06:53:30|3178.79|3170.09|3175.13|3166.43|3179.72|3171.02|3174.71|3166.01|37
1628405620000|2021-08-08 06:53:40|3175.07|3166.37|3174.92|3166.22|3175.77|3167.07|3174.79|3166.09|36
1628405630000|2021-08-08 06:53:50|3174.78|3166.08|3174.73|3166.03|3174.89|3166.19|3172.43|3163.73|37
1628405640000|2021-08-08 06:54:00|3174.87|3166.17|3176.44|3167.74|3176.44|3167.74|3174.86|3166.16|34
1628405650000|2021-08-08 06:54:10|3176.53|3167.83|3179.56|3170.86|3179.67|3170.97|3176.53|3167.83|34
1628405660000|2021-08-08 06:54:20|3179.53|3170.83|3177.02|3168.32|3179.53|3170.83|3177.02|3168.32|37
1628405670000|2021-08-08 06:54:30|3176.98|3168.28|3177.75|3169.05|3178.62|3169.92|3176.98|3168.28|36
1628405680000|2021-08-08 06:54:40|3177.83|3169.13|3180.91|3172.21|3180.91|3172.21|3177.83|3169.13|37
1628405690000|2021-08-08 06:54:50|3181.01|3172.31|3179.45|3170.75|3181.36|3172.66|3179.07|3170.37|39
1628405700000|2021-08-08 06:55:00|3179.43|3170.73|3181.42|3172.72|3181.42|3172.72|3179.43|3170.73|36
1628405710000|2021-08-08 06:55:10|3181.55|3172.85|3181.08|3172.38|3181.55|3172.85|3180.85|3172.15|34
1628405720000|2021-08-08 06:55:20|3181.19|3172.49|3181.56|3172.86|3181.73|3173.03|3181.19|3172.49|31
1628405730000|2021-08-08 06:55:30|3181.57|3172.87|3181.51|3172.81|3182.47|3173.77|3181.42|3172.72|32
1628405740000|2021-08-08 06:55:40|3181.54|3172.84|3178.54|3169.84|3181.7|3173|3178.54|3169.84|34
1628405750000|2021-08-08 06:55:50|3178.47|3169.77|3179.89|3171.19|3180|3171.3|3178.38|3169.68|36
1628405760000|2021-08-08 06:56:00|3179.83|3171.13|3177.99|3169.29|3179.83|3171.13|3177.99|3169.29|36
1628405770000|2021-08-08 06:56:10|3177.65|3168.95|3174.08|3165.38|3178.26|3169.56|3173.47|3164.77|38
1628405780000|2021-08-08 06:56:20|3173.85|3165.15|3173.07|3164.37|3173.85|3165.15|3172.68|3163.98|36
1628405790000|2021-08-08 06:56:30|3173.25|3164.55|3170.34|3161.64|3173.84|3165.14|3170.34|3161.64|36
1628405800000|2021-08-08 06:56:40|3170.25|3161.55|3172.09|3163.39|3172.36|3163.66|3169.63|3160.93|38
1628405810000|2021-08-08 06:56:50|3172.14|3163.44|3172.04|3163.34|3172.19|3163.49|3171.29|3162.59|36
1628405820000|2021-08-08 06:57:00|3172.03|3163.33|3172.73|3164.03|3172.73|3164.03|3171.44|3162.74|36
1628405830000|2021-08-08 06:57:10|3172.8|3164.1|3173.52|3164.82|3173.52|3164.82|3172.75|3164.05|36
1628405840000|2021-08-08 06:57:20|3173.91|3165.21|3174.56|3165.86|3175.91|3167.21|3173.91|3165.21|37
1628405850000|2021-08-08 06:57:30|3174.4|3165.7|3176.14|3167.44|3176.53|3167.83|3174.38|3165.68|37
1628405860000|2021-08-08 06:57:40|3176.31|3167.61|3173.86|3165.16|3176.9|3168.2|3173.86|3165.16|38
1628405870000|2021-08-08 06:57:50|3173.94|3165.24|3173.3|3164.6|3173.94|3165.24|3172.96|3164.26|34
1628405880000|2021-08-08 06:58:00|3173.19|3164.49|3170.26|3161.56|3173.35|3164.65|3169.85|3161.15|40
1628405890000|2021-08-08 06:58:10|3170.32|3161.62|3170.81|3162.11|3170.94|3162.24|3170.17|3161.47|40
1628405900000|2021-08-08 06:58:20|3170.72|3162.02|3170.12|3161.42|3170.72|3162.02|3169.74|3161.04|34
1628405910000|2021-08-08 06:58:30|3170.18|3161.48|3170.82|3162.12|3171.99|3163.29|3169.99|3161.29|38
1628405920000|2021-08-08 06:58:40|3170.76|3162.06|3172.23|3163.53|3172.43|3163.73|3170.75|3162.05|33
1628405930000|2021-08-08 06:58:50|3172.17|3163.47|3172.37|3163.67|3173.04|3164.34|3171.41|3162.71|34
1628405940000|2021-08-08 06:59:00|3171.97|3163.27|3171.17|3162.47|3171.99|3163.29|3171.02|3162.32|34
1628405950000|2021-08-08 06:59:10|3171.44|3162.74|3172.67|3163.97|3173.03|3164.33|3171.38|3162.68|34
1628405960000|2021-08-08 06:59:20|3173.03|3164.33|3171.03|3162.33|3173.05|3164.35|3170.59|3161.89|38
1628405970000|2021-08-08 06:59:30|3171.02|3162.32|3171.91|3163.21|3172.13|3163.43|3170.43|3161.73|32
1628405980000|2021-08-08 06:59:40|3171.74|3163.04|3172.19|3163.49|3172.3|3163.6|3170.83|3162.13|36
1628405990000|2021-08-08 06:59:50|3172.2|3163.5|3172.44|3163.74|3172.8|3164.1|3171.91|3163.21|35
1628406000000|2021-08-08 07:00:00|3172.56|3163.86|3170.82|3162.12|3173.26|3164.56|3170.82|3162.12|36
1628406010000|2021-08-08 07:00:10|3170.98|3162.28|3169.99|3161.29|3170.98|3162.28|3168.94|3160.24|39
1628406020000|2021-08-08 07:00:20|3169.7|3161|3168.27|3159.57|3169.7|3161|3168.27|3159.57|36
1628406030000|2021-08-08 07:00:30|3168.25|3159.55|3166.85|3158.15|3168.33|3159.63|3166.85|3158.15|33
1628406040000|2021-08-08 07:00:40|3166.23|3157.53|3166.38|3157.68|3166.4|3157.7|3165.62|3156.92|39
1628406050000|2021-08-08 07:00:50|3166.48|3157.78|3165.08|3156.38|3167.33|3158.63|3164.89|3156.19|39
1628406060000|2021-08-08 07:01:00|3165.06|3156.36|3162.66|3153.96|3165.06|3156.36|3159.7|3151|40
1628406070000|2021-08-08 07:01:10|3162.75|3154.05|3165.37|3156.67|3165.37|3156.67|3162.75|3154.05|40
1628406080000|2021-08-08 07:01:20|3165.6|3156.9|3167.01|3158.31|3167.01|3158.31|3163.87|3155.17|39
1628406090000|2021-08-08 07:01:30|3167.17|3158.47|3169.71|3161.01|3169.71|3161.01|3167.08|3158.38|37
1628406100000|2021-08-08 07:01:40|3169.77|3161.07|3167.87|3159.17|3169.85|3161.15|3167.87|3159.17|36
1628406110000|2021-08-08 07:01:50|3167.81|3159.11|3168.99|3160.29|3168.99|3160.29|3166.19|3157.49|38
1628406120000|2021-08-08 07:02:00|3169.28|3160.58|3168.2|3159.5|3169.86|3161.16|3167.86|3159.16|39
1628406130000|2021-08-08 07:02:10|3167.69|3158.99|3166.45|3157.75|3167.69|3158.99|3166.42|3157.72|38
1628406140000|2021-08-08 07:02:20|3166.5|3157.8|3167.38|3158.68|3167.53|3158.83|3166.46|3157.76|37
1628406150000|2021-08-08 07:02:30|3167.3|3158.6|3167.93|3159.23|3168.22|3159.52|3167.17|3158.47|35
1628406160000|2021-08-08 07:02:40|3167.94|3159.24|3166.82|3158.12|3168.11|3159.41|3166.82|3158.12|35
1628406170000|2021-08-08 07:02:50|3166.56|3157.86|3168.2|3159.5|3168.45|3159.75|3166.39|3157.69|39
1628406180000|2021-08-08 07:03:00|3168.16|3159.46|3169.12|3160.42|3169.42|3160.72|3168.02|3159.32|38
1628406190000|2021-08-08 07:03:10|3169.16|3160.46|3169.48|3160.78|3170.53|3161.83|3169.03|3160.33|34
1628406200000|2021-08-08 07:03:20|3169.44|3160.74|3169.21|3160.51|3170.24|3161.54|3168.96|3160.26|38
1628406210000|2021-08-08 07:03:30|3169.35|3160.65|3168.34|3159.64|3169.38|3160.68|3167.14|3158.44|37
1628406220000|2021-08-08 07:03:40|3168.37|3159.67|3169.33|3160.63|3169.64|3160.94|3167.9|3159.2|38
1628406230000|2021-08-08 07:03:50|3169.35|3160.65|3169.55|3160.85|3169.7|3161|3169.34|3160.64|34
1628406240000|2021-08-08 07:04:00|3169.67|3160.97|3169.44|3160.74|3170.33|3161.63|3169.43|3160.73|38
1628406250000|2021-08-08 07:04:10|3169.56|3160.86|3169.03|3160.33|3169.56|3160.86|3168.98|3160.28|36
1628406260000|2021-08-08 07:04:20|3169.02|3160.32|3168.94|3160.24|3169.27|3160.57|3168.86|3160.16|34
1628406270000|2021-08-08 07:04:30|3168.91|3160.21|3170.1|3161.4|3170.31|3161.61|3168.89|3160.19|31
1628406280000|2021-08-08 07:04:40|3170.12|3161.42|3170.36|3161.66|3170.42|3161.72|3170.1|3161.4|25
1628406290000|2021-08-08 07:04:50|3170|3161.3|3170.61|3161.91|3170.63|3161.93|3169.84|3161.14|24
1628406300000|2021-08-08 07:05:00|3170.6|3161.9|3171.8|3163.1|3172.46|3163.76|3170.59|3161.89|29
1628406310000|2021-08-08 07:05:10|3171.73|3163.03|3171.83|3163.13|3172.47|3163.77|3171.19|3162.49|36
1628406320000|2021-08-08 07:05:20|3171.76|3163.06|3173.22|3164.52|3173.49|3164.79|3171.76|3163.06|35
1628406330000|2021-08-08 07:05:30|3173.24|3164.54|3173.1|3164.4|3173.52|3164.82|3172.39|3163.69|36
1628406340000|2021-08-08 07:05:40|3173.26|3164.56|3175.16|3166.46|3175.16|3166.46|3173.26|3164.56|37
1628406350000|2021-08-08 07:05:50|3175.05|3166.35|3176.73|3168.03|3176.73|3168.03|3175.05|3166.35|38
1628406360000|2021-08-08 07:06:00|3176.76|3168.06|3177.14|3168.44|3177.27|3168.57|3176.08|3167.38|36
1628406370000|2021-08-08 07:06:10|3177.11|3168.41|3176.58|3167.88|3177.59|3168.89|3176.3|3167.6|37
1628406380000|2021-08-08 07:06:20|3176.61|3167.91|3180.05|3171.35|3180.05|3171.35|3176.59|3167.89|38
1628406390000|2021-08-08 07:06:30|3180.03|3171.33|3179.73|3171.03|3181.99|3173.29|3179.53|3170.83|37
1628406400000|2021-08-08 07:06:40|3179.77|3171.07|3182.87|3174.17|3183.26|3174.56|3179.65|3170.95|36
1628406410000|2021-08-08 07:06:50|3182.84|3174.14|3180.75|3172.05|3182.84|3174.14|3180.74|3172.04|34
1628406420000|2021-08-08 07:07:00|3180.62|3171.92|3181.89|3173.19|3183.04|3174.34|3180.62|3171.92|39
1628406430000|2021-08-08 07:07:10|3181.42|3172.72|3181.7|3173|3182.62|3173.92|3181.24|3172.54|39
1628406440000|2021-08-08 07:07:20|3181.73|3173.03|3180.59|3171.89|3181.73|3173.03|3180.59|3171.89|33
1628406450000|2021-08-08 07:07:30|3180.44|3171.74|3179.19|3170.49|3180.55|3171.85|3179.19|3170.49|37
1628406460000|2021-08-08 07:07:40|3179.07|3170.37|3178.85|3170.15|3180.18|3171.48|3178.83|3170.13|37
1628406470000|2021-08-08 07:07:50|3178.93|3170.23|3177.62|3168.92|3180.31|3171.61|3177.46|3168.76|39
1628406480000|2021-08-08 07:08:00|3177.38|3168.68|3178.6|3169.9|3178.66|3169.96|3176.84|3168.14|35
1628406490000|2021-08-08 07:08:10|3178.55|3169.85|3178.63|3169.93|3178.79|3170.09|3178.53|3169.83|30
1628406500000|2021-08-08 07:08:20|3178.67|3169.97|3176.87|3168.17|3178.67|3169.97|3176.83|3168.13|36
1628406510000|2021-08-08 07:08:30|3176.85|3168.15|3176.71|3168.01|3177.17|3168.47|3176.62|3167.92|29
1628406520000|2021-08-08 07:08:40|3176.73|3168.03|3176.72|3168.02|3177.11|3168.41|3176.49|3167.79|32
1628406530000|2021-08-08 07:08:50|3176.83|3168.13|3176.23|3167.53|3176.91|3168.21|3176.17|3167.47|30
1628406540000|2021-08-08 07:09:00|3176.27|3167.57|3177.43|3168.73|3177.6|3168.9|3176.24|3167.54|36
1628406550000|2021-08-08 07:09:10|3176.75|3168.05|3174.04|3165.34|3176.75|3168.05|3174.04|3165.34|37
1628406560000|2021-08-08 07:09:20|3174.2|3165.5|3173.84|3165.14|3174.41|3165.71|3173.83|3165.13|30
1628406570000|2021-08-08 07:09:30|3173.85|3165.15|3174.07|3165.37|3175.12|3166.42|3173.62|3164.92|38
1628406580000|2021-08-08 07:09:40|3174.05|3165.35|3174.41|3165.71|3174.63|3165.93|3173.39|3164.69|34
1628406590000|2021-08-08 07:09:50|3174.43|3165.73|3175.19|3166.49|3175.19|3166.49|3173.62|3164.92|36
1628406600000|2021-08-08 07:10:00|3175.34|3166.64|3175.34|3166.64|3175.79|3167.09|3174.97|3166.27|37
1628406610000|2021-08-08 07:10:10|3175.29|3166.59|3173.66|3164.96|3175.45|3166.75|3173.66|3164.96|34
1628406620000|2021-08-08 07:10:20|3173.63|3164.93|3174.23|3165.53|3174.23|3165.53|3173.54|3164.84|37
1628406630000|2021-08-08 07:10:30|3174.33|3165.63|3174.4|3165.7|3174.84|3166.14|3174.24|3165.54|35
1628406640000|2021-08-08 07:10:40|3174.48|3165.78|3174.3|3165.6|3174.54|3165.84|3174.14|3165.44|28
1628406650000|2021-08-08 07:10:50|3174.29|3165.59|3174.48|3165.78|3174.59|3165.89|3174.11|3165.41|32
1628406660000|2021-08-08 07:11:00|3174.29|3165.59|3174.02|3165.32|3174.51|3165.81|3173.9|3165.2|34
1628406670000|2021-08-08 07:11:10|3174.05|3165.35|3174.97|3166.27|3174.97|3166.27|3173.73|3165.03|24
1628406680000|2021-08-08 07:11:20|3174.98|3166.28|3175.23|3166.53|3175.37|3166.67|3174.19|3165.49|38
1628406690000|2021-08-08 07:11:30|3175.37|3166.67|3174.76|3166.06|3175.73|3167.03|3174.66|3165.96|36
1628406700000|2021-08-08 07:11:40|3174.86|3166.16|3173.97|3165.27|3175.07|3166.37|3173.97|3165.27|31
1628406710000|2021-08-08 07:11:50|3173.74|3165.04|3172|3163.3|3173.74|3165.04|3171.76|3163.06|34
1628406720000|2021-08-08 07:12:00|3171.82|3163.12|3172.57|3163.87|3173.04|3164.34|3171.59|3162.89|36
1628406730000|2021-08-08 07:12:10|3172.69|3163.99|3173.91|3165.21|3174.36|3165.66|3172.63|3163.93|38
1628406740000|2021-08-08 07:12:20|3173.94|3165.24|3174.46|3165.76|3174.73|3166.03|3173.91|3165.21|32
1628406750000|2021-08-08 07:12:30|3174.5|3165.8|3174.71|3166.01|3174.76|3166.06|3174.34|3165.64|36
1628406760000|2021-08-08 07:12:40|3174.7|3166|3171.67|3162.97|3174.89|3166.19|3171.45|3162.75|35
1628406770000|2021-08-08 07:12:50|3171.82|3163.12|3171.6|3162.9|3172.62|3163.92|3171.29|3162.59|38
1628406780000|2021-08-08 07:13:00|3171.69|3162.99|3173.78|3165.08|3174|3165.3|3171.69|3162.99|37
1628406790000|2021-08-08 07:13:10|3173.85|3165.15|3175.67|3166.97|3175.74|3167.04|3173.79|3165.09|37
1628406800000|2021-08-08 07:13:20|3175.7|3167|3177.45|3168.75|3177.45|3168.75|3175.7|3167|37
1628406810000|2021-08-08 07:13:30|3177.67|3168.97|3178.92|3170.22|3179.28|3170.58|3177.36|3168.66|36
1628406820000|2021-08-08 07:13:40|3178.69|3169.99|3178.28|3169.58|3178.91|3170.21|3178.27|3169.57|39
1628406830000|2021-08-08 07:13:50|3178.73|3170.03|3179.66|3170.96|3181.17|3172.47|3178.73|3170.03|39
1628406840000|2021-08-08 07:14:00|3179.58|3170.88|3181.32|3172.62|3181.6|3172.9|3179.58|3170.88|37
1628406850000|2021-08-08 07:14:10|3181.22|3172.52|3180.57|3171.87|3181.51|3172.81|3179.74|3171.04|37
1628406860000|2021-08-08 07:14:20|3180.6|3171.9|3181.89|3173.19|3181.89|3173.19|3180.6|3171.9|38
1628406870000|2021-08-08 07:14:30|3181.76|3173.06|3181.68|3172.98|3181.94|3173.24|3180.91|3172.21|38
1628406880000|2021-08-08 07:14:40|3181.64|3172.94|3182.4|3173.7|3182.42|3173.72|3181.43|3172.73|33
1628406890000|2021-08-08 07:14:50|3182.39|3173.69|3183.31|3174.61|3183.36|3174.66|3182.29|3173.59|36
1628406900000|2021-08-08 07:15:00|3183.38|3174.68|3183.63|3174.93|3183.85|3175.15|3183.37|3174.67|32
1628406910000|2021-08-08 07:15:10|3183.72|3175.02|3178.95|3170.25|3183.76|3175.06|3178.92|3170.22|38
1628406920000|2021-08-08 07:15:20|3178.87|3170.17|3177.85|3169.15|3178.87|3170.17|3176.41|3167.71|36
1628406930000|2021-08-08 07:15:30|3178.33|3169.63|3181.64|3172.94|3181.64|3172.94|3178.33|3169.63|40
1628406940000|2021-08-08 07:15:40|3181.63|3172.93|3182.1|3173.4|3182.86|3174.16|3181.63|3172.93|37
1628406950000|2021-08-08 07:15:50|3182.11|3173.41|3183.85|3175.15|3183.92|3175.22|3181.56|3172.86|37
1628406960000|2021-08-08 07:16:00|3183.75|3175.05|3186.08|3177.38|3186.44|3177.74|3183.48|3174.78|40
1628406970000|2021-08-08 07:16:10|3186.09|3177.39|3185.72|3177.02|3186.1|3177.4|3184.9|3176.2|35
1628406980000|2021-08-08 07:16:20|3185.67|3176.97|3185.94|3177.24|3186.42|3177.72|3185.35|3176.65|34
1628406990000|2021-08-08 07:16:30|3186.07|3177.37|3183.98|3175.28|3186.16|3177.46|3183.75|3175.05|40
1628407000000|2021-08-08 07:16:40|3183.92|3175.22|3181.23|3172.53|3183.92|3175.22|3181.03|3172.33|37
1628407010000|2021-08-08 07:16:50|3180.96|3172.26|3183.58|3174.88|3183.85|3175.15|3180.91|3172.21|35
1628407020000|2021-08-08 07:17:00|3183.52|3174.82|3182.5|3173.8|3184.12|3175.42|3182.38|3173.68|38
1628407030000|2021-08-08 07:17:10|3182.63|3173.93|3184.83|3176.13|3185.07|3176.37|3182.57|3173.87|39
1628407040000|2021-08-08 07:17:20|3184.91|3176.21|3185.9|3177.2|3186.51|3177.81|3184.69|3175.99|39
1628407050000|2021-08-08 07:17:30|3185.97|3177.27|3186.74|3178.04|3186.88|3178.18|3185.97|3177.27|34
1628407060000|2021-08-08 07:17:40|3186.67|3177.97|3187.6|3178.9|3187.6|3178.9|3186.6|3177.9|36
1628407070000|2021-08-08 07:17:50|3187.74|3179.04|3187.61|3178.91|3188.03|3179.33|3187.18|3178.48|38
1628407080000|2021-08-08 07:18:00|3187.59|3178.89|3189.25|3180.55|3189.27|3180.57|3187.47|3178.77|36
1628407090000|2021-08-08 07:18:10|3189.35|3180.65|3187.73|3179.03|3190.37|3181.67|3187.34|3178.64|37
1628407100000|2021-08-08 07:18:20|3187.74|3179.04|3186.64|3177.94|3188.18|3179.48|3185.98|3177.28|40
1628407110000|2021-08-08 07:18:30|3186.47|3177.77|3188.47|3179.77|3189.6|3180.9|3186.47|3177.77|40
1628407120000|2021-08-08 07:18:40|3188.48|3179.78|3188.23|3179.53|3188.56|3179.86|3187.47|3178.77|38
1628407130000|2021-08-08 07:18:50|3188.3|3179.6|3188.27|3179.57|3188.71|3180.01|3188.25|3179.55|35
1628407140000|2021-08-08 07:19:00|3187.6|3178.9|3186.09|3177.39|3187.73|3179.03|3185.93|3177.23|40
1628407150000|2021-08-08 07:19:10|3185.82|3177.12|3184.29|3175.59|3185.9|3177.2|3182.91|3174.21|39
1628407160000|2021-08-08 07:19:20|3184.38|3175.68|3182.16|3173.46|3184.38|3175.68|3181.95|3173.25|38
1628407170000|2021-08-08 07:19:30|3182.08|3173.38|3184.59|3175.89|3184.65|3175.95|3182.03|3173.33|40
1628407180000|2021-08-08 07:19:40|3184.66|3175.96|3186.35|3177.65|3186.35|3177.65|3184.66|3175.96|39
1628407190000|2021-08-08 07:19:50|3186.21|3177.51|3185.42|3176.72|3186.27|3177.57|3185.1|3176.4|36
1628407200000|2021-08-08 07:20:00|3185.4|3176.7|3185.85|3177.15|3187.05|3178.35|3185.32|3176.62|35
1628407210000|2021-08-08 07:20:10|3185.22|3176.52|3184.33|3175.63|3185.38|3176.68|3184.33|3175.63|33
1628407220000|2021-08-08 07:20:20|3184.27|3175.57|3182.98|3174.28|3184.27|3175.57|3181.92|3173.22|35
1628407230000|2021-08-08 07:20:30|3182.99|3174.29|3183.94|3175.24|3184.15|3175.45|3182.99|3174.29|33
1628407240000|2021-08-08 07:20:40|3183.84|3175.14|3182.54|3173.84|3183.84|3175.14|3182.54|3173.84|29
1628407250000|2021-08-08 07:20:50|3182.52|3173.82|3182.72|3174.02|3183.15|3174.45|3182.26|3173.56|38
1628407260000|2021-08-08 07:21:00|3182.57|3173.87|3183.32|3174.62|3183.72|3175.02|3182.41|3173.71|38
1628407270000|2021-08-08 07:21:10|3182.58|3173.88|3180.37|3171.67|3182.58|3173.88|3180.37|3171.67|40
1628407280000|2021-08-08 07:21:20|3180.31|3171.61|3179.01|3170.31|3180.34|3171.64|3179.01|3170.31|33
1628407290000|2021-08-08 07:21:30|3179.04|3170.34|3180.79|3172.09|3180.79|3172.09|3178.02|3169.32|39
1628407300000|2021-08-08 07:21:40|3180.67|3171.97|3180.31|3171.61|3182.11|3173.41|3180.25|3171.55|38
1628407310000|2021-08-08 07:21:50|3180.28|3171.58|3179.11|3170.41|3180.28|3171.58|3178.77|3170.07|36
1628407320000|2021-08-08 07:22:00|3179.13|3170.43|3180.72|3172.02|3181.01|3172.31|3179.13|3170.43|37
1628407330000|2021-08-08 07:22:10|3180.71|3172.01|3181.25|3172.55|3181.25|3172.55|3180.53|3171.83|32
1628407340000|2021-08-08 07:22:20|3181.43|3172.73|3183.86|3175.16|3183.87|3175.17|3181.43|3172.73|33
1628407350000|2021-08-08 07:22:30|3183.87|3175.17|3184.5|3175.8|3185.2|3176.5|3183.87|3175.17|37
1628407360000|2021-08-08 07:22:40|3184.25|3175.55|3184.98|3176.28|3185.2|3176.5|3183.92|3175.22|39
1628407370000|2021-08-08 07:22:50|3185|3176.3|3184.33|3175.63|3185.04|3176.34|3184.32|3175.62|37
1628407380000|2021-08-08 07:23:00|3184.02|3175.32|3184.06|3175.36|3185.61|3176.91|3183.99|3175.29|39
1628407390000|2021-08-08 07:23:10|3183.6|3174.9|3181.47|3172.77|3183.6|3174.9|3181.4|3172.7|36
1628407400000|2021-08-08 07:23:20|3181.58|3172.88|3182.84|3174.14|3182.88|3174.18|3181.5|3172.8|37
1628407410000|2021-08-08 07:23:30|3183.2|3174.5|3183.91|3175.21|3183.91|3175.21|3182.53|3173.83|36
1628407420000|2021-08-08 07:23:40|3183.97|3175.27|3184.07|3175.37|3184.69|3175.99|3183.97|3175.27|33
1628407430000|2021-08-08 07:23:50|3184|3175.3|3183.46|3174.76|3184.45|3175.75|3183.46|3174.76|33
1628407440000|2021-08-08 07:24:00|3183.47|3174.77|3184.54|3175.84|3184.55|3175.85|3183.47|3174.77|29
1628407450000|2021-08-08 07:24:10|3184.56|3175.86|3186.09|3177.39|3186.12|3177.42|3184.56|3175.86|30
1628407460000|2021-08-08 07:24:20|3186.12|3177.42|3185.49|3176.79|3186.93|3178.23|3185.46|3176.76|34
1628407470000|2021-08-08 07:24:30|3185.26|3176.56|3184.94|3176.24|3186.38|3177.68|3184.64|3175.94|38
1628407480000|2021-08-08 07:24:40|3185.01|3176.31|3184.81|3176.11|3185.03|3176.33|3184.72|3176.02|34
1628407490000|2021-08-08 07:24:50|3184.67|3175.97|3185.02|3176.32|3185.05|3176.35|3184.08|3175.38|32
1628407500000|2021-08-08 07:25:00|3185.09|3176.39|3185.22|3176.52|3187.39|3178.69|3184.98|3176.28|38
1628407510000|2021-08-08 07:25:10|3185.32|3176.62|3185.15|3176.45|3186.52|3177.82|3185.15|3176.45|39
1628407520000|2021-08-08 07:25:20|3185.47|3176.77|3184.9|3176.2|3186.01|3177.31|3184.9|3176.2|34
1628407530000|2021-08-08 07:25:30|3184.94|3176.24|3185.13|3176.43|3185.15|3176.45|3184.66|3175.96|28
1628407540000|2021-08-08 07:25:40|3185.11|3176.41|3184.32|3175.62|3185.48|3176.78|3184.28|3175.58|34
1628407550000|2021-08-08 07:25:50|3184.13|3175.43|3182.21|3173.51|3184.13|3175.43|3182.16|3173.46|38
1628407560000|2021-08-08 07:26:00|3182.23|3173.53|3183.25|3174.55|3183.3|3174.6|3182.13|3173.43|37
1628407570000|2021-08-08 07:26:10|3183.23|3174.53|3179.61|3170.91|3183.23|3174.53|3179.61|3170.91|39
1628407580000|2021-08-08 07:26:20|3179.67|3170.97|3179.61|3170.91|3179.85|3171.15|3179.45|3170.75|36
1628407590000|2021-08-08 07:26:30|3179.56|3170.86|3177.26|3168.56|3179.56|3170.86|3177.09|3168.39|39
1628407600000|2021-08-08 07:26:40|3177.25|3168.55|3176.2|3167.5|3177.34|3168.64|3176.2|3167.5|35
1628407610000|2021-08-08 07:26:50|3176.15|3167.45|3177.57|3168.87|3177.57|3168.87|3176.14|3167.44|35
1628407620000|2021-08-08 07:27:00|3177.7|3169|3176.42|3167.72|3177.86|3169.16|3176.42|3167.72|38
1628407630000|2021-08-08 07:27:10|3176.24|3167.54|3177.25|3168.55|3177.25|3168.55|3175.78|3167.08|33
1628407640000|2021-08-08 07:27:20|3177.24|3168.54|3178.49|3169.79|3178.53|3169.83|3176.68|3167.98|36
1628407650000|2021-08-08 07:27:30|3178.55|3169.85|3181.02|3172.32|3181.02|3172.32|3178.46|3169.76|35
1628407660000|2021-08-08 07:27:40|3181.26|3172.56|3177.27|3168.57|3181.49|3172.79|3177.24|3168.54|38
1628407670000|2021-08-08 07:27:50|3177.43|3168.73|3177.33|3168.63|3178.05|3169.35|3176.77|3168.07|34
1628407680000|2021-08-08 07:28:00|3177.37|3168.67|3178.7|3170|3178.76|3170.06|3177.37|3168.67|33
1628407690000|2021-08-08 07:28:10|3178.8|3170.1|3177.77|3169.07|3179.01|3170.31|3177.77|3169.07|36
1628407700000|2021-08-08 07:28:20|3177.84|3169.14|3177.81|3169.11|3177.84|3169.14|3177.57|3168.87|37
1628407710000|2021-08-08 07:28:30|3177.82|3169.12|3179.15|3170.45|3179.18|3170.48|3177.82|3169.12|39
1628407720000|2021-08-08 07:28:40|3179.19|3170.49|3177.7|3169|3179.21|3170.51|3177.33|3168.63|36
1628407730000|2021-08-08 07:28:50|3177.82|3169.12|3177.59|3168.89|3177.92|3169.22|3177.3|3168.6|38
1628407740000|2021-08-08 07:29:00|3177.49|3168.79|3176.84|3168.14|3178.16|3169.46|3176.84|3168.14|39
1628407750000|2021-08-08 07:29:10|3176.86|3168.16|3174.94|3166.24|3176.86|3168.16|3174.91|3166.21|37
1628407760000|2021-08-08 07:29:20|3175.01|3166.31|3175.71|3167.01|3176.19|3167.49|3174.95|3166.25|35
1628407770000|2021-08-08 07:29:30|3175.82|3167.12|3174.18|3165.48|3175.82|3167.12|3174.09|3165.39|37
1628407780000|2021-08-08 07:29:40|3174.15|3165.45|3174.38|3165.68|3174.53|3165.83|3174.02|3165.32|38
1628407790000|2021-08-08 07:29:50|3174.24|3165.54|3174.1|3165.4|3174.34|3165.64|3173.94|3165.24|37
1628407800000|2021-08-08 07:30:00|3174.14|3165.44|3175.52|3166.82|3175.54|3166.84|3174.07|3165.37|29
1628407810000|2021-08-08 07:30:10|3175.49|3166.79|3176.31|3167.61|3176.32|3167.62|3175.49|3166.79|35
1628407820000|2021-08-08 07:30:20|3176.39|3167.69|3178.25|3169.55|3178.45|3169.75|3176.39|3167.69|36
1628407830000|2021-08-08 07:30:30|3178.31|3169.61|3175.5|3166.8|3178.84|3170.14|3175.5|3166.8|34
1628407840000|2021-08-08 07:30:40|3175.57|3166.87|3173.05|3164.35|3175.57|3166.87|3172.57|3163.87|39
1628407850000|2021-08-08 07:30:50|3173.07|3164.37|3172.2|3163.5|3173.14|3164.44|3171.67|3162.97|37
1628407860000|2021-08-08 07:31:00|3172.09|3163.39|3168.17|3159.47|3172.09|3163.39|3168.17|3159.47|40
1628407870000|2021-08-08 07:31:10|3168.47|3159.77|3166.65|3157.95|3168.7|3160|3166.63|3157.93|37
1628407880000|2021-08-08 07:31:20|3166.66|3157.96|3169.27|3160.57|3169.31|3160.61|3166.65|3157.95|37
1628407890000|2021-08-08 07:31:30|3169.33|3160.63|3169.8|3161.1|3170.06|3161.36|3169.19|3160.49|32
1628407900000|2021-08-08 07:31:40|3169.78|3161.08|3167.26|3158.56|3169.91|3161.21|3166.34|3157.64|32
1628407910000|2021-08-08 07:31:50|3167.42|3158.72|3167.15|3158.45|3167.96|3159.26|3166.79|3158.09|31
1628407920000|2021-08-08 07:32:00|3167.08|3158.38|3169.03|3160.33|3169.11|3160.41|3166.97|3158.27|37
1628407930000|2021-08-08 07:32:10|3169.15|3160.45|3166.71|3158.01|3169.38|3160.68|3166.65|3157.95|40
1628407940000|2021-08-08 07:32:20|3166.63|3157.93|3161.74|3153.04|3166.8|3158.1|3160.24|3151.54|40
1628407950000|2021-08-08 07:32:30|3161.72|3153.02|3156.61|3147.91|3161.72|3153.02|3156.6|3147.9|38
1628407960000|2021-08-08 07:32:40|3156.55|3147.85|3156.48|3147.78|3156.55|3147.85|3155.2|3146.5|40
1628407970000|2021-08-08 07:32:50|3156.56|3147.86|3162.05|3153.35|3162.5|3153.8|3156.56|3147.86|40
1628407980000|2021-08-08 07:33:00|3162.12|3153.42|3162.55|3153.85|3163.3|3154.6|3162.12|3153.42|36
1628407990000|2021-08-08 07:33:10|3162.63|3153.93|3164.01|3155.31|3164.11|3155.41|3160.78|3152.08|39
1628408000000|2021-08-08 07:33:20|3164.37|3155.67|3165.36|3156.66|3166.11|3157.41|3164.37|3155.67|39
1628408010000|2021-08-08 07:33:30|3165.3|3156.6|3167.16|3158.46|3167.16|3158.46|3165|3156.3|37
1628408020000|2021-08-08 07:33:40|3166.95|3158.25|3165.74|3157.04|3167.59|3158.89|3165.72|3157.02|36
1628408030000|2021-08-08 07:33:50|3165.11|3156.41|3160.29|3151.59|3165.11|3156.41|3159.77|3151.07|40
1628408040000|2021-08-08 07:34:00|3160.42|3151.72|3161.95|3153.25|3163.45|3154.75|3160.42|3151.72|38
1628408050000|2021-08-08 07:34:10|3161.89|3153.19|3161.38|3152.68|3161.89|3153.19|3160.38|3151.68|35
1628408060000|2021-08-08 07:34:20|3161.46|3152.76|3163.38|3154.68|3163.85|3155.15|3161.41|3152.71|32
1628408070000|2021-08-08 07:34:30|3163.37|3154.67|3163.31|3154.61|3163.4|3154.7|3162.27|3153.57|34
1628408080000|2021-08-08 07:34:40|3163.29|3154.59|3161.55|3152.85|3163.32|3154.62|3161.55|3152.85|33
1628408090000|2021-08-08 07:34:50|3161.39|3152.69|3160.38|3151.68|3161.39|3152.69|3160.13|3151.43|28
1628408100000|2021-08-08 07:35:00|3160.17|3151.47|3163.14|3154.44|3163.27|3154.57|3160.17|3151.47|35
1628408110000|2021-08-08 07:35:10|3163.15|3154.45|3161.18|3152.48|3163.15|3154.45|3160.83|3152.13|40
1628408120000|2021-08-08 07:35:20|3161.27|3152.57|3163.23|3154.53|3163.29|3154.59|3161.27|3152.57|37
1628408130000|2021-08-08 07:35:30|3162.97|3154.27|3161.83|3153.13|3162.97|3154.27|3161.5|3152.8|36
1628408140000|2021-08-08 07:35:40|3161.98|3153.28|3162.66|3153.96|3162.7|3154|3161.93|3153.23|35
1628408150000|2021-08-08 07:35:50|3162.65|3153.95|3161.59|3152.89|3162.65|3153.95|3161.31|3152.61|35
1628408160000|2021-08-08 07:36:00|3161.3|3152.6|3162.59|3153.89|3163.06|3154.36|3161.22|3152.52|36
1628408170000|2021-08-08 07:36:10|3162.62|3153.92|3163.83|3155.13|3163.99|3155.29|3162.62|3153.92|29
1628408180000|2021-08-08 07:36:20|3163.72|3155.02|3164.23|3155.53|3164.27|3155.57|3163.48|3154.78|36
1628408190000|2021-08-08 07:36:30|3164.15|3155.45|3164.56|3155.86|3164.7|3156|3164.15|3155.45|26
1628408200000|2021-08-08 07:36:40|3164.6|3155.9|3163.95|3155.25|3164.6|3155.9|3162.71|3154.01|36
1628408210000|2021-08-08 07:36:50|3164.09|3155.39|3166.54|3157.84|3166.54|3157.84|3163.17|3154.47|40
1628408220000|2021-08-08 07:37:00|3166.26|3157.56|3168.56|3159.86|3168.71|3160.01|3166.25|3157.55|37
1628408230000|2021-08-08 07:37:10|3168.57|3159.87|3165.89|3157.19|3168.71|3160.01|3165.89|3157.19|38
1628408240000|2021-08-08 07:37:20|3165.86|3157.16|3163.09|3154.39|3165.86|3157.16|3163.09|3154.39|38
1628408250000|2021-08-08 07:37:30|3163.04|3154.34|3163.96|3155.26|3164.04|3155.34|3162.67|3153.97|37
1628408260000|2021-08-08 07:37:40|3163.98|3155.28|3163.32|3154.62|3163.98|3155.28|3163.11|3154.41|38
1628408270000|2021-08-08 07:37:50|3163.28|3154.58|3165.78|3157.08|3165.78|3157.08|3163.28|3154.58|36
1628408280000|2021-08-08 07:38:00|3165.52|3156.82|3167.07|3158.37|3167.26|3158.56|3164.64|3155.94|36
1628408290000|2021-08-08 07:38:10|3167.08|3158.38|3168.3|3159.6|3168.54|3159.84|3166.91|3158.21|36
1628408300000|2021-08-08 07:38:20|3168.24|3159.54|3168.04|3159.34|3168.49|3159.79|3168|3159.3|30
1628408310000|2021-08-08 07:38:30|3167.86|3159.16|3167.04|3158.34|3167.92|3159.22|3166.53|3157.83|36
1628408320000|2021-08-08 07:38:40|3167.06|3158.36|3166.74|3158.04|3168.07|3159.37|3166.74|3158.04|38
1628408330000|2021-08-08 07:38:50|3166.73|3158.03|3167.13|3158.43|3167.13|3158.43|3166.17|3157.47|37
1628408340000|2021-08-08 07:39:00|3167.49|3158.79|3168.8|3160.1|3168.93|3160.23|3167.31|3158.61|40
1628408350000|2021-08-08 07:39:10|3168.71|3160.01|3167.73|3159.03|3168.79|3160.09|3166.61|3157.91|39
1628408360000|2021-08-08 07:39:20|3167.61|3158.91|3167.9|3159.2|3167.97|3159.27|3167.12|3158.42|34
1628408370000|2021-08-08 07:39:30|3167.91|3159.21|3166.72|3158.02|3168.04|3159.34|3166.69|3157.99|30
1628408380000|2021-08-08 07:39:40|3166.74|3158.04|3167.21|3158.51|3167.81|3159.11|3166.54|3157.84|37
1628408390000|2021-08-08 07:39:50|3167.17|3158.47|3164.25|3155.55|3167.17|3158.47|3163.78|3155.08|34
1628408400000|2021-08-08 07:40:00|3164.29|3155.59|3165.63|3156.93|3165.63|3156.93|3163.88|3155.18|30
1628408410000|2021-08-08 07:40:10|3165.65|3156.95|3167.06|3158.36|3167.06|3158.36|3165.65|3156.95|27
1628408420000|2021-08-08 07:40:20|3166.99|3158.29|3166.75|3158.05|3167|3158.3|3166.4|3157.7|24
1628408430000|2021-08-08 07:40:30|3166.69|3157.99|3166.64|3157.94|3166.69|3157.99|3166.29|3157.59|20
1628408440000|2021-08-08 07:40:40|3166.61|3157.91|3165.73|3157.03|3167.33|3158.63|3165.73|3157.03|24
1628408450000|2021-08-08 07:40:50|3165.74|3157.04|3165.04|3156.34|3165.85|3157.15|3165.04|3156.34|29
1628408460000|2021-08-08 07:41:00|3165.02|3156.32|3166.19|3157.49|3166.83|3158.13|3164.97|3156.27|35
1628408470000|2021-08-08 07:41:10|3166.15|3157.45|3165.25|3156.55|3166.93|3158.23|3165.15|3156.45|38
1628408480000|2021-08-08 07:41:20|3165.31|3156.61|3166.05|3157.35|3166.33|3157.63|3165.24|3156.54|36
1628408490000|2021-08-08 07:41:30|3166.01|3157.31|3166.01|3157.31|3166.9|3158.2|3166.01|3157.31|32
1628408500000|2021-08-08 07:41:40|3166|3157.3|3166.66|3157.96|3166.73|3158.03|3165.75|3157.05|34
1628408510000|2021-08-08 07:41:50|3166.62|3157.92|3165.83|3157.13|3166.77|3158.07|3165.79|3157.09|28
1628408520000|2021-08-08 07:42:00|3165.76|3157.06|3165.51|3156.81|3165.79|3157.09|3165.48|3156.78|28
1628408530000|2021-08-08 07:42:10|3165.54|3156.84|3164.58|3155.88|3165.57|3156.87|3164.58|3155.88|31
1628408540000|2021-08-08 07:42:20|3164.59|3155.89|3164.13|3155.43|3164.67|3155.97|3164.13|3155.43|33
1628408550000|2021-08-08 07:42:30|3164.19|3155.49|3164.54|3155.84|3164.54|3155.84|3163.12|3154.42|32
1628408560000|2021-08-08 07:42:40|3164.66|3155.96|3163.72|3155.02|3164.66|3155.96|3163.62|3154.92|37
1628408570000|2021-08-08 07:42:50|3163.7|3155|3164.55|3155.85|3164.55|3155.85|3163.64|3154.94|33
1628408580000|2021-08-08 07:43:00|3164.6|3155.9|3165.48|3156.78|3165.79|3157.09|3164.5|3155.8|33
1628408590000|2021-08-08 07:43:10|3165.45|3156.75|3164.92|3156.22|3165.45|3156.75|3163.61|3154.91|38
1628408600000|2021-08-08 07:43:20|3164.86|3156.16|3163.26|3154.56|3164.89|3156.19|3163.24|3154.54|37
1628408610000|2021-08-08 07:43:30|3163.2|3154.5|3163.15|3154.45|3164.58|3155.88|3163.15|3154.45|36
1628408620000|2021-08-08 07:43:40|3163.21|3154.51|3161.27|3152.57|3163.25|3154.55|3161.18|3152.48|36
1628408630000|2021-08-08 07:43:50|3161.17|3152.47|3161.46|3152.76|3161.64|3152.94|3159.81|3151.11|38
1628408640000|2021-08-08 07:44:00|3161.48|3152.78|3161.34|3152.64|3161.97|3153.27|3161.16|3152.46|28
1628408650000|2021-08-08 07:44:10|3161.32|3152.62|3163.86|3155.16|3163.95|3155.25|3161.27|3152.57|34
1628408660000|2021-08-08 07:44:20|3163.74|3155.04|3163.64|3154.94|3163.85|3155.15|3163.53|3154.83|22
1628408670000|2021-08-08 07:44:30|3163.65|3154.95|3162.47|3153.77|3163.68|3154.98|3162.46|3153.76|32
1628408680000|2021-08-08 07:44:40|3162.48|3153.78|3160.58|3151.88|3162.62|3153.92|3160.5|3151.8|34
1628408690000|2021-08-08 07:44:50|3160.57|3151.87|3162.42|3153.72|3162.49|3153.79|3160.52|3151.82|32
1628408700000|2021-08-08 07:45:00|3162.38|3153.68|3161.59|3152.89|3162.38|3153.68|3161.18|3152.48|35
1628408710000|2021-08-08 07:45:10|3161.58|3152.88|3161.02|3152.32|3162.05|3153.35|3160.17|3151.47|35
1628408720000|2021-08-08 07:45:20|3161.36|3152.66|3159.65|3150.95|3162.09|3153.39|3159.65|3150.95|39
1628408730000|2021-08-08 07:45:30|3159.63|3150.93|3157|3148.3|3159.63|3150.93|3156.97|3148.27|38
1628408740000|2021-08-08 07:45:40|3157.31|3148.61|3152.03|3143.33|3157.87|3149.17|3152.03|3143.33|37
1628408750000|2021-08-08 07:45:50|3151.63|3142.93|3151.3|3142.6|3151.63|3142.93|3146.58|3137.88|39
1628408760000|2021-08-08 07:46:00|3151.64|3142.94|3151.74|3143.04|3151.91|3143.21|3150.75|3142.05|39
1628408770000|2021-08-08 07:46:10|3151.71|3143.01|3152.78|3144.08|3154.18|3145.48|3151.71|3143.01|37
1628408780000|2021-08-08 07:46:20|3152.19|3143.49|3151.22|3142.52|3152.19|3143.49|3151.22|3142.52|37
1628408790000|2021-08-08 07:46:30|3151.35|3142.65|3155.07|3146.37|3155.1|3146.4|3151.25|3142.55|37
1628408800000|2021-08-08 07:46:40|3155.06|3146.36|3154.93|3146.23|3155.26|3146.56|3154.71|3146.01|30
1628408810000|2021-08-08 07:46:50|3154.92|3146.22|3155.79|3147.09|3156.37|3147.67|3154.92|3146.22|36
1628408820000|2021-08-08 07:47:00|3155.8|3147.1|3155.44|3146.74|3156.5|3147.8|3155.44|3146.74|37
1628408830000|2021-08-08 07:47:10|3155.55|3146.85|3155.19|3146.49|3155.56|3146.86|3154.49|3145.79|33
1628408840000|2021-08-08 07:47:20|3155.18|3146.48|3154.87|3146.17|3155.24|3146.54|3154.24|3145.54|33
1628408850000|2021-08-08 07:47:30|3154.91|3146.21|3154.11|3145.41|3154.95|3146.25|3153.95|3145.25|29
1628408860000|2021-08-08 07:47:40|3154.31|3145.61|3153.89|3145.19|3155.26|3146.56|3153.64|3144.94|38
1628408870000|2021-08-08 07:47:50|3153.91|3145.21|3151.92|3143.22|3155.03|3146.33|3151.82|3143.12|39
1628408880000|2021-08-08 07:48:00|3151.93|3143.23|3147.75|3139.05|3151.93|3143.23|3146.2|3137.5|37
1628408890000|2021-08-08 07:48:10|3148.04|3139.34|3148.82|3140.12|3149.64|3140.94|3148.04|3139.34|38
1628408900000|2021-08-08 07:48:20|3148.66|3139.96|3146.56|3137.86|3148.82|3140.12|3146.4|3137.7|38
1628408910000|2021-08-08 07:48:30|3146.58|3137.88|3147.5|3138.8|3148|3139.3|3145.43|3136.73|39
1628408920000|2021-08-08 07:48:40|3147.62|3138.92|3147.57|3138.87|3148.19|3139.49|3146.53|3137.83|34
1628408930000|2021-08-08 07:48:50|3147.76|3139.06|3148.25|3139.55|3148.41|3139.71|3147.61|3138.91|35
1628408940000|2021-08-08 07:49:00|3148.17|3139.47|3148.92|3140.22|3149.01|3140.31|3148.05|3139.35|32
1628408950000|2021-08-08 07:49:10|3148.94|3140.24|3148.37|3139.67|3148.97|3140.27|3147.63|3138.93|35
1628408960000|2021-08-08 07:49:20|3148.32|3139.62|3147.66|3138.96|3148.48|3139.78|3147.17|3138.47|33
1628408970000|2021-08-08 07:49:30|3147.67|3138.97|3147.52|3138.82|3148.81|3140.11|3147.52|3138.82|31
1628408980000|2021-08-08 07:49:40|3147.27|3138.57|3150|3141.3|3150.13|3141.43|3147.27|3138.57|35
1628408990000|2021-08-08 07:49:50|3149.96|3141.26|3151.09|3142.39|3151.12|3142.42|3149.84|3141.14|38
1628409000000|2021-08-08 07:50:00|3151.1|3142.4|3152.83|3144.13|3152.83|3144.13|3150.72|3142.02|38
1628409010000|2021-08-08 07:50:10|3152.89|3144.19|3153.83|3145.13|3154.06|3145.36|3152.86|3144.16|38
1628409020000|2021-08-08 07:50:20|3153.86|3145.16|3154.64|3145.94|3154.97|3146.27|3153.86|3145.16|38
1628409030000|2021-08-08 07:50:30|3154.59|3145.89|3153.95|3145.25|3155.98|3147.28|3153.95|3145.25|38
1628409040000|2021-08-08 07:50:40|3154.1|3145.4|3152.44|3143.74|3154.58|3145.88|3152.34|3143.64|39
1628409050000|2021-08-08 07:50:50|3152.51|3143.81|3149.52|3140.82|3152.51|3143.81|3149.27|3140.57|39
1628409060000|2021-08-08 07:51:00|3149.6|3140.9|3148.77|3140.07|3150.32|3141.62|3148.63|3139.93|36
1628409070000|2021-08-08 07:51:10|3148.78|3140.08|3149.17|3140.47|3149.61|3140.91|3148.7|3140|40
1628409080000|2021-08-08 07:51:20|3149.14|3140.44|3152.05|3143.35|3152.18|3143.48|3149.07|3140.37|38
1628409090000|2021-08-08 07:51:30|3152.1|3143.4|3150.81|3142.11|3152.37|3143.67|3150.81|3142.11|36
1628409100000|2021-08-08 07:51:40|3150.82|3142.12|3151.6|3142.9|3151.99|3143.29|3150.72|3142.02|38
1628409110000|2021-08-08 07:51:50|3151.65|3142.95|3152.92|3144.22|3153.14|3144.44|3151.38|3142.68|40
1628409120000|2021-08-08 07:52:00|3152.93|3144.23|3153.79|3145.09|3153.86|3145.16|3152.93|3144.23|29
1628409130000|2021-08-08 07:52:10|3153.84|3145.14|3154.07|3145.37|3154.23|3145.53|3153.7|3145|31
1628409140000|2021-08-08 07:52:20|3154.04|3145.34|3154.46|3145.76|3154.48|3145.78|3154.01|3145.31|35
1628409150000|2021-08-08 07:52:30|3154.34|3145.64|3155.18|3146.48|3155.92|3147.22|3154.34|3145.64|39
1628409160000|2021-08-08 07:52:40|3155.24|3146.54|3155.51|3146.81|3155.87|3147.17|3155.24|3146.54|37
1628409170000|2021-08-08 07:52:50|3155.5|3146.8|3153.57|3144.87|3155.59|3146.89|3153.57|3144.87|34
1628409180000|2021-08-08 07:53:00|3153.55|3144.85|3154.1|3145.4|3154.36|3145.66|3153.38|3144.68|38
1628409190000|2021-08-08 07:53:10|3154.22|3145.52|3152.75|3144.05|3154.53|3145.83|3152.73|3144.03|36
1628409200000|2021-08-08 07:53:20|3152.71|3144.01|3153.54|3144.84|3153.57|3144.87|3152.67|3143.97|34
1628409210000|2021-08-08 07:53:30|3153.5|3144.8|3154.54|3145.84|3155.75|3147.05|3153.49|3144.79|34
1628409220000|2021-08-08 07:53:40|3154.58|3145.88|3155.01|3146.31|3155.01|3146.31|3154.44|3145.74|35
1628409230000|2021-08-08 07:53:50|3154.96|3146.26|3155.15|3146.45|3155.49|3146.79|3154.96|3146.26|28
1628409240000|2021-08-08 07:54:00|3155.18|3146.48|3154.62|3145.92|3155.72|3147.02|3154.62|3145.92|26
1628409250000|2021-08-08 07:54:10|3154.63|3145.93|3154.45|3145.75|3154.63|3145.93|3153.56|3144.86|36
1628409260000|2021-08-08 07:54:20|3154.48|3145.78|3154.47|3145.77|3154.75|3146.05|3154.38|3145.68|28
1628409270000|2021-08-08 07:54:30|3154.53|3145.83|3155.16|3146.46|3155.57|3146.87|3154.53|3145.83|36
1628409280000|2021-08-08 07:54:40|3155.22|3146.52|3153.71|3145.01|3155.38|3146.68|3153.54|3144.84|35
1628409290000|2021-08-08 07:54:50|3153.7|3145|3153.73|3145.03|3154.15|3145.45|3153.7|3145|36
1628409300000|2021-08-08 07:55:00|3153.77|3145.07|3155.07|3146.37|3155.53|3146.83|3153.52|3144.82|36
1628409310000|2021-08-08 07:55:10|3155.16|3146.46|3153.18|3144.48|3155.17|3146.47|3153.06|3144.36|31
1628409320000|2021-08-08 07:55:20|3153.12|3144.42|3153.43|3144.73|3153.55|3144.85|3152.85|3144.15|34
1628409330000|2021-08-08 07:55:30|3153.3|3144.6|3153.07|3144.37|3153.3|3144.6|3152.81|3144.11|32
1628409340000|2021-08-08 07:55:40|3153.08|3144.38|3152.46|3143.76|3153.11|3144.41|3152.07|3143.37|34
1628409350000|2021-08-08 07:55:50|3152.42|3143.72|3154.89|3146.19|3154.89|3146.19|3152.26|3143.56|36
1628409360000|2021-08-08 07:56:00|3154.9|3146.2|3152.69|3143.99|3154.95|3146.25|3152.31|3143.61|31
1628409370000|2021-08-08 07:56:10|3152.87|3144.17|3152.62|3143.92|3153.21|3144.51|3152.48|3143.78|34
1628409380000|2021-08-08 07:56:20|3152.63|3143.93|3152.91|3144.21|3152.91|3144.21|3151.12|3142.42|36
1628409390000|2021-08-08 07:56:30|3152.94|3144.24|3151.48|3142.78|3152.94|3144.24|3150.61|3141.91|37
1628409400000|2021-08-08 07:56:40|3151.82|3143.12|3151.79|3143.09|3152.9|3144.2|3151.77|3143.07|36
1628409410000|2021-08-08 07:56:50|3151.83|3143.13|3151.2|3142.5|3152.32|3143.62|3151.1|3142.4|37
1628409420000|2021-08-08 07:57:00|3151.04|3142.34|3150.48|3141.78|3151.06|3142.36|3150.28|3141.58|37
1628409430000|2021-08-08 07:57:10|3150.52|3141.82|3149.06|3140.36|3150.52|3141.82|3148.69|3139.99|34
1628409440000|2021-08-08 07:57:20|3149.03|3140.33|3147.82|3139.12|3149.16|3140.46|3147.79|3139.09|36
1628409450000|2021-08-08 07:57:30|3147.87|3139.17|3147.55|3138.85|3147.88|3139.18|3147.52|3138.82|36
1628409460000|2021-08-08 07:57:40|3147.53|3138.83|3146.9|3138.2|3148.7|3140|3146.9|3138.2|33
1628409470000|2021-08-08 07:57:50|3146.92|3138.22|3145.88|3137.18|3147|3138.3|3145.61|3136.91|37
1628409480000|2021-08-08 07:58:00|3145.81|3137.11|3146.27|3137.57|3147.27|3138.57|3145.8|3137.1|36
1628409490000|2021-08-08 07:58:10|3146.2|3137.5|3142.1|3133.4|3146.2|3137.5|3142.1|3133.4|37
1628409500000|2021-08-08 07:58:20|3142.07|3133.37|3141.94|3133.24|3142.16|3133.46|3141.69|3132.99|37
1628409510000|2021-08-08 07:58:30|3141.57|3132.87|3144.42|3135.72|3144.5|3135.8|3141.51|3132.81|37
1628409520000|2021-08-08 07:58:40|3144.41|3135.71|3143.02|3134.32|3144.74|3136.04|3143.02|3134.32|36
1628409530000|2021-08-08 07:58:50|3142.9|3134.2|3142.76|3134.06|3142.93|3134.23|3142.68|3133.98|34
1628409540000|2021-08-08 07:59:00|3142.74|3134.04|3143.13|3134.43|3143.13|3134.43|3142.07|3133.37|28
1628409550000|2021-08-08 07:59:10|3143.29|3134.59|3143.8|3135.1|3143.87|3135.17|3143.29|3134.59|36
1628409560000|2021-08-08 07:59:20|3143.9|3135.2|3142.11|3133.41|3143.92|3135.22|3142.11|3133.41|35
1628409570000|2021-08-08 07:59:30|3142.14|3133.44|3138.65|3129.95|3142.14|3133.44|3137.2|3128.5|38
1628409580000|2021-08-08 07:59:40|3138.62|3129.92|3140.68|3131.98|3140.68|3131.98|3138.42|3129.72|38
1628409590000|2021-08-08 07:59:50|3140.57|3131.87|3143.14|3134.44|3143.14|3134.44|3139.38|3130.68|38
1628409600000|2021-08-08 08:00:00|3143.25|3134.55|3143.59|3134.89|3143.6|3134.9|3142.61|3133.91|34
1628409610000|2021-08-08 08:00:10|3143.88|3135.18|3146.26|3137.56|3146.26|3137.56|3143.88|3135.18|37
1628409620000|2021-08-08 08:00:20|3146.43|3137.73|3148.79|3140.09|3148.89|3140.19|3146.43|3137.73|38
1628409630000|2021-08-08 08:00:30|3148.8|3140.1|3148.71|3140.01|3148.91|3140.21|3147.74|3139.04|37
1628409640000|2021-08-08 08:00:40|3148.56|3139.86|3150.19|3141.49|3150.28|3141.58|3148.43|3139.73|37
1628409650000|2021-08-08 08:00:50|3150.36|3141.66|3148.49|3139.79|3151.9|3143.2|3148.49|3139.79|39
1628409660000|2021-08-08 08:01:00|3148.52|3139.82|3147.7|3139|3148.52|3139.82|3145.52|3136.82|39
1628409670000|2021-08-08 08:01:10|3147.76|3139.06|3145.35|3136.65|3147.76|3139.06|3144.74|3136.04|39
1628409680000|2021-08-08 08:01:20|3145.48|3136.78|3144.22|3135.52|3145.81|3137.11|3144.22|3135.52|40
1628409690000|2021-08-08 08:01:30|3144.24|3135.54|3145.01|3136.31|3148.52|3139.82|3143.9|3135.2|39
1628409700000|2021-08-08 08:01:40|3145.06|3136.36|3142.99|3134.29|3146.44|3137.74|3142.99|3134.29|40
1628409710000|2021-08-08 08:01:50|3142.81|3134.11|3141.57|3132.87|3142.81|3134.11|3140.76|3132.06|38
1628409720000|2021-08-08 08:02:00|3141.58|3132.88|3143.67|3134.97|3147.16|3138.46|3140.54|3131.84|40
1628409730000|2021-08-08 08:02:10|3143.6|3134.9|3146.06|3137.36|3146.14|3137.44|3143.5|3134.8|37
1628409740000|2021-08-08 08:02:20|3146|3137.3|3145.41|3136.71|3147.07|3138.37|3144.72|3136.02|39
1628409750000|2021-08-08 08:02:30|3145.28|3136.58|3146.11|3137.41|3146.23|3137.53|3142.54|3133.84|39
1628409760000|2021-08-08 08:02:40|3146.12|3137.42|3148.21|3139.51|3148.21|3139.51|3146.1|3137.4|34
1628409770000|2021-08-08 08:02:50|3148.22|3139.52|3148.78|3140.08|3149.56|3140.86|3148.19|3139.49|37
1628409780000|2021-08-08 08:03:00|3148.85|3140.15|3149.8|3141.1|3150.32|3141.62|3148.85|3140.15|38
1628409790000|2021-08-08 08:03:10|3149.7|3141|3148.48|3139.78|3149.7|3141|3147.99|3139.29|39
1628409800000|2021-08-08 08:03:20|3148.56|3139.86|3150.94|3142.24|3150.94|3142.24|3148.56|3139.86|34
1628409810000|2021-08-08 08:03:30|3150.86|3142.16|3152.24|3143.54|3152.24|3143.54|3149.62|3140.92|37
1628409820000|2021-08-08 08:03:40|3152.06|3143.36|3150.68|3141.98|3152.06|3143.36|3150.62|3141.92|30
1628409830000|2021-08-08 08:03:50|3150.49|3141.79|3152.91|3144.21|3153.06|3144.36|3150.18|3141.48|34
1628409840000|2021-08-08 08:04:00|3152.89|3144.19|3151.5|3142.8|3152.89|3144.19|3151.48|3142.78|35
1628409850000|2021-08-08 08:04:10|3151.31|3142.61|3152.25|3143.55|3152.75|3144.05|3151.31|3142.61|32
1628409860000|2021-08-08 08:04:20|3152.95|3144.25|3153.97|3145.27|3154.17|3145.47|3152.88|3144.18|35
1628409870000|2021-08-08 08:04:30|3153.99|3145.29|3153.27|3144.57|3154|3145.3|3153.1|3144.4|30
1628409880000|2021-08-08 08:04:40|3153.63|3144.93|3153.52|3144.82|3154.26|3145.56|3153.47|3144.77|36
1628409890000|2021-08-08 08:04:50|3153.27|3144.57|3153.56|3144.86|3154.26|3145.56|3152.72|3144.02|33
1628409900000|2021-08-08 08:05:00|3153.66|3144.96|3153.12|3144.42|3154.44|3145.74|3153.1|3144.4|37
1628409910000|2021-08-08 08:05:10|3153.04|3144.34|3152.34|3143.64|3153.42|3144.72|3152.25|3143.55|28
1628409920000|2021-08-08 08:05:20|3152.16|3143.46|3152.22|3143.52|3153|3144.3|3149.46|3140.76|39
1628409930000|2021-08-08 08:05:30|3152.04|3143.34|3154.35|3145.65|3154.5|3145.8|3151.95|3143.25|40
1628409940000|2021-08-08 08:05:40|3154.46|3145.76|3154.36|3145.66|3154.46|3145.76|3153.83|3145.13|33
1628409950000|2021-08-08 08:05:50|3154.28|3145.58|3155.88|3147.18|3156.48|3147.78|3154.04|3145.34|38
1628409960000|2021-08-08 08:06:00|3155.73|3147.03|3157.14|3148.44|3158.78|3150.08|3155.73|3147.03|39
1628409970000|2021-08-08 08:06:10|3157.24|3148.54|3160|3151.3|3160|3151.3|3157.23|3148.53|40
1628409980000|2021-08-08 08:06:20|3159.98|3151.28|3158.74|3150.04|3160.08|3151.38|3158.33|3149.63|35
1628409990000|2021-08-08 08:06:30|3158.72|3150.02|3158.98|3150.28|3159.18|3150.48|3158.41|3149.71|35
1628410000000|2021-08-08 08:06:40|3158.95|3150.25|3160.71|3152.01|3160.71|3152.01|3158.95|3150.25|36
1628410010000|2021-08-08 08:06:50|3160.78|3152.08|3160.09|3151.39|3160.78|3152.08|3159.63|3150.93|30
1628410020000|2021-08-08 08:07:00|3160.08|3151.38|3160.09|3151.39|3160.56|3151.86|3160.07|3151.37|27
1628410030000|2021-08-08 08:07:10|3159.98|3151.28|3158.41|3149.71|3159.98|3151.28|3158.1|3149.4|34
1628410040000|2021-08-08 08:07:20|3158.42|3149.72|3157.51|3148.81|3158.42|3149.72|3157.37|3148.67|38
1628410050000|2021-08-08 08:07:30|3157.53|3148.83|3157.79|3149.09|3157.92|3149.22|3157.53|3148.83|29
1628410060000|2021-08-08 08:07:40|3157.71|3149.01|3156.68|3147.98|3157.75|3149.05|3155.82|3147.12|32
1628410070000|2021-08-08 08:07:50|3156.69|3147.99|3155.78|3147.08|3157.16|3148.46|3155.64|3146.94|34
1628410080000|2021-08-08 08:08:00|3155.72|3147.02|3157.36|3148.66|3158.62|3149.92|3155.62|3146.92|36
1628410090000|2021-08-08 08:08:10|3157.35|3148.65|3157.71|3149.01|3158.35|3149.65|3157.35|3148.65|35
1628410100000|2021-08-08 08:08:20|3157.9|3149.2|3156.85|3148.15|3158|3149.3|3156.29|3147.59|34
1628410110000|2021-08-08 08:08:30|3156.75|3148.05|3154.33|3145.63|3156.76|3148.06|3153.87|3145.17|33
1628410120000|2021-08-08 08:08:40|3154.3|3145.6|3156.29|3147.59|3156.36|3147.66|3154.3|3145.6|31
1628410130000|2021-08-08 08:08:50|3156.28|3147.58|3156.15|3147.45|3156.87|3148.17|3155.9|3147.2|37
1628410140000|2021-08-08 08:09:00|3156.18|3147.48|3156.71|3148.01|3156.71|3148.01|3155.69|3146.99|33
1628410150000|2021-08-08 08:09:10|3156.69|3147.99|3156.58|3147.88|3156.69|3147.99|3156.48|3147.78|19
1628410160000|2021-08-08 08:09:20|3156.56|3147.86|3156.33|3147.63|3156.65|3147.95|3156.13|3147.43|26
1628410170000|2021-08-08 08:09:30|3156.47|3147.77|3156.99|3148.29|3156.99|3148.29|3156.46|3147.76|24
1628410180000|2021-08-08 08:09:40|3156.95|3148.25|3157.1|3148.4|3157.1|3148.4|3156.95|3148.25|18
1628410190000|2021-08-08 08:09:50|3157.34|3148.64|3157.4|3148.7|3157.61|3148.91|3157.16|3148.46|26
1628410200000|2021-08-08 08:10:00|3157.34|3148.64|3156.87|3148.17|3157.35|3148.65|3156.78|3148.08|30
1628410210000|2021-08-08 08:10:10|3157.16|3148.46|3157.76|3149.06|3157.91|3149.21|3157.16|3148.46|29
1628410220000|2021-08-08 08:10:20|3157.77|3149.07|3158.31|3149.61|3158.31|3149.61|3157.77|3149.07|27
1628410230000|2021-08-08 08:10:30|3158.32|3149.62|3158.34|3149.64|3158.34|3149.64|3158.13|3149.43|11
1628410240000|2021-08-08 08:10:40|3158.25|3149.55|3158.47|3149.77|3158.58|3149.88|3158.25|3149.55|17
1628410250000|2021-08-08 08:10:50|3158.61|3149.91|3158.96|3150.26|3159.03|3150.33|3158.61|3149.91|12
1628410260000|2021-08-08 08:11:00|3158.87|3150.17|3158.67|3149.97|3159.11|3150.41|3158.63|3149.93|20
1628410270000|2021-08-08 08:11:10|3158.65|3149.95|3159.21|3150.51|3159.39|3150.69|3158.65|3149.95|27
1628410280000|2021-08-08 08:11:20|3159.26|3150.56|3159.35|3150.65|3159.35|3150.65|3159.18|3150.48|14
1628410290000|2021-08-08 08:11:30|3159.3|3150.6|3159.61|3150.91|3159.65|3150.95|3159.3|3150.6|19
1628410300000|2021-08-08 08:11:40|3159.63|3150.93|3159.15|3150.45|3159.65|3150.95|3158.63|3149.93|23
1628410310000|2021-08-08 08:11:50|3158.97|3150.27|3159.03|3150.33|3159.11|3150.41|3158.85|3150.15|17
1628410320000|2021-08-08 08:12:00|3159.04|3150.34|3159.52|3150.82|3159.55|3150.85|3158.99|3150.29|29
1628410330000|2021-08-08 08:12:10|3159.53|3150.83|3158.84|3150.14|3159.64|3150.94|3158.83|3150.13|18
1628410340000|2021-08-08 08:12:20|3158.91|3150.21|3159.56|3150.86|3159.63|3150.93|3158.83|3150.13|27
1628410350000|2021-08-08 08:12:30|3159.62|3150.92|3158.83|3150.13|3159.7|3151|3158.76|3150.06|22
1628410360000|2021-08-08 08:12:40|3158.71|3150.01|3159.69|3150.99|3159.89|3151.19|3157.88|3149.18|36
1628410370000|2021-08-08 08:12:50|3159.7|3151|3159.74|3151.04|3159.9|3151.2|3159.52|3150.82|30
1628410380000|2021-08-08 08:13:00|3159.68|3150.98|3159.89|3151.19|3160.19|3151.49|3159.68|3150.98|34
1628410390000|2021-08-08 08:13:10|3159.93|3151.23|3159.75|3151.05|3159.94|3151.24|3159.7|3151|31
1628410400000|2021-08-08 08:13:20|3159.76|3151.06|3159.16|3150.46|3159.78|3151.08|3159.09|3150.39|33
1628410410000|2021-08-08 08:13:30|3159.26|3150.56|3159.02|3150.32|3159.28|3150.58|3158.99|3150.29|21
1628410420000|2021-08-08 08:13:40|3159.05|3150.35|3159.27|3150.57|3159.3|3150.6|3158.94|3150.24|15
1628410430000|2021-08-08 08:13:50|3159.19|3150.49|3159.27|3150.57|3159.27|3150.57|3158.26|3149.56|34
1628410440000|2021-08-08 08:14:00|3159.28|3150.58|3157.46|3148.76|3159.63|3150.93|3157.37|3148.67|25
1628410450000|2021-08-08 08:14:10|3157.5|3148.8|3153.14|3144.44|3158.08|3149.38|3153.14|3144.44|40
1628410460000|2021-08-08 08:14:20|3153.15|3144.45|3153.72|3145.02|3153.8|3145.1|3152.79|3144.09|37
1628410470000|2021-08-08 08:14:30|3153.7|3145|3151.98|3143.28|3153.72|3145.02|3151.63|3142.93|37
1628410480000|2021-08-08 08:14:40|3151.92|3143.22|3152.11|3143.41|3152.28|3143.58|3151.92|3143.22|31
1628410490000|2021-08-08 08:14:50|3152.1|3143.4|3152.26|3143.56|3153.46|3144.76|3152.06|3143.36|36
1628410500000|2021-08-08 08:15:00|3152.32|3143.62|3153.56|3144.86|3153.93|3145.23|3151.66|3142.96|38
1628410510000|2021-08-08 08:15:10|3153.59|3144.89|3154.81|3146.11|3155.15|3146.45|3153.56|3144.86|33
1628410520000|2021-08-08 08:15:20|3154.8|3146.1|3154.83|3146.13|3155.22|3146.52|3154.49|3145.79|29
1628410530000|2021-08-08 08:15:30|3154.6|3145.9|3151.21|3142.51|3154.99|3146.29|3151.21|3142.51|38
1628410540000|2021-08-08 08:15:40|3151.24|3142.54|3151.59|3142.89|3151.67|3142.97|3151.06|3142.36|40
1628410550000|2021-08-08 08:15:50|3151.51|3142.81|3153.28|3144.58|3153.28|3144.58|3151.28|3142.58|37
1628410560000|2021-08-08 08:16:00|3153.1|3144.4|3152.27|3143.57|3153.67|3144.97|3152.24|3143.54|39
1628410570000|2021-08-08 08:16:10|3152.41|3143.71|3151.51|3142.81|3152.9|3144.2|3151.3|3142.6|38
1628410580000|2021-08-08 08:16:20|3151.33|3142.63|3150.19|3141.49|3151.69|3142.99|3150.19|3141.49|37
1628410590000|2021-08-08 08:16:30|3150.33|3141.63|3150.3|3141.6|3150.55|3141.85|3150.02|3141.32|29
1628410600000|2021-08-08 08:16:40|3150.29|3141.59|3149.5|3140.8|3150.29|3141.59|3149.03|3140.33|38
1628410610000|2021-08-08 08:16:50|3149.53|3140.83|3149.16|3140.46|3150.36|3141.66|3149.04|3140.34|37
1628410620000|2021-08-08 08:17:00|3149.09|3140.39|3148.83|3140.13|3149.35|3140.65|3148.72|3140.02|33
1628410630000|2021-08-08 08:17:10|3148.85|3140.15|3147.86|3139.16|3148.95|3140.25|3147.55|3138.85|37
1628410640000|2021-08-08 08:17:20|3147.76|3139.06|3146.18|3137.48|3147.82|3139.12|3145.53|3136.83|39
1628410650000|2021-08-08 08:17:30|3146.19|3137.49|3145.45|3136.75|3146.78|3138.08|3145.45|3136.75|39
1628410660000|2021-08-08 08:17:40|3145.42|3136.72|3146.84|3138.14|3146.84|3138.14|3145.42|3136.72|33
1628410670000|2021-08-08 08:17:50|3146.87|3138.17|3146|3137.3|3146.87|3138.17|3145.71|3137.01|33
1628410680000|2021-08-08 08:18:00|3145.98|3137.28|3148.3|3139.6|3148.51|3139.81|3145.09|3136.39|38
1628410690000|2021-08-08 08:18:10|3148.21|3139.51|3147|3138.3|3148.59|3139.89|3147|3138.3|36
1628410700000|2021-08-08 08:18:20|3146.99|3138.29|3148.14|3139.44|3148.14|3139.44|3145.63|3136.93|39
1628410710000|2021-08-08 08:18:30|3148.21|3139.51|3147.82|3139.12|3148.26|3139.56|3147.7|3139|37
1628410720000|2021-08-08 08:18:40|3147.83|3139.13|3147.12|3138.42|3147.87|3139.17|3146.79|3138.09|36
1628410730000|2021-08-08 08:18:50|3147.1|3138.4|3145.49|3136.79|3147.18|3138.48|3145.49|3136.79|37
1628410740000|2021-08-08 08:19:00|3145.51|3136.81|3145.86|3137.16|3145.86|3137.16|3145.28|3136.58|35
1628410750000|2021-08-08 08:19:10|3145.92|3137.22|3145.53|3136.83|3146.26|3137.56|3145.53|3136.83|33
1628410760000|2021-08-08 08:19:20|3145.48|3136.78|3145.92|3137.22|3145.95|3137.25|3145.37|3136.67|32
1628410770000|2021-08-08 08:19:30|3145.86|3137.16|3144.43|3135.73|3146.07|3137.37|3144.43|3135.73|35
1628410780000|2021-08-08 08:19:40|3144.33|3135.63|3143.34|3134.64|3144.52|3135.82|3141.97|3133.27|38
1628410790000|2021-08-08 08:19:50|3143.35|3134.65|3142.19|3133.49|3143.35|3134.65|3141.78|3133.08|37
1628410800000|2021-08-08 08:20:00|3142.12|3133.42|3141.81|3133.11|3142.73|3134.03|3141.43|3132.73|37
1628410810000|2021-08-08 08:20:10|3141.7|3133|3144.22|3135.52|3144.22|3135.52|3141.7|3133|40
1628410820000|2021-08-08 08:20:20|3144.31|3135.61|3145.67|3136.97|3146.01|3137.31|3144.31|3135.61|36
1628410830000|2021-08-08 08:20:30|3145.7|3137|3145.88|3137.18|3146.33|3137.63|3144.99|3136.29|38
1628410840000|2021-08-08 08:20:40|3145.87|3137.17|3146.88|3138.18|3146.94|3138.24|3145.87|3137.17|30
1628410850000|2021-08-08 08:20:50|3146.93|3138.23|3145.12|3136.42|3146.94|3138.24|3145.08|3136.38|31
1628410860000|2021-08-08 08:21:00|3145.13|3136.43|3146.5|3137.8|3146.5|3137.8|3145.12|3136.42|37
1628410870000|2021-08-08 08:21:10|3146.54|3137.84|3146.8|3138.1|3146.8|3138.1|3146.35|3137.65|34
1628410880000|2021-08-08 08:21:20|3146.83|3138.13|3147.49|3138.79|3147.49|3138.79|3146.81|3138.11|32
1628410890000|2021-08-08 08:21:30|3147.44|3138.74|3147.13|3138.43|3147.49|3138.79|3147.12|3138.42|30
1628410900000|2021-08-08 08:21:40|3147.14|3138.44|3145.98|3137.28|3147.34|3138.64|3145.43|3136.73|32
1628410910000|2021-08-08 08:21:50|3145.88|3137.18|3146.34|3137.64|3146.74|3138.04|3145.78|3137.08|36
1628410920000|2021-08-08 08:22:00|3146.46|3137.76|3146.85|3138.15|3146.85|3138.15|3146.45|3137.75|33
1628410930000|2021-08-08 08:22:10|3146.81|3138.11|3146.63|3137.93|3147.88|3139.18|3146.63|3137.93|36
1628410940000|2021-08-08 08:22:20|3146.65|3137.95|3147.31|3138.61|3147.59|3138.89|3146.5|3137.8|31
1628410950000|2021-08-08 08:22:30|3147.56|3138.86|3147.91|3139.21|3147.96|3139.26|3147.21|3138.51|28
1628410960000|2021-08-08 08:22:40|3147.87|3139.17|3148.55|3139.85|3148.55|3139.85|3147.87|3139.17|17
1628410970000|2021-08-08 08:22:50|3148.65|3139.95|3148.41|3139.71|3148.65|3139.95|3148.13|3139.43|30
1628410980000|2021-08-08 08:23:00|3148.48|3139.78|3148.67|3139.97|3148.75|3140.05|3148.48|3139.78|17
1628410990000|2021-08-08 08:23:10|3148.63|3139.93|3148.24|3139.54|3148.7|3140|3148.24|3139.54|17
1628411000000|2021-08-08 08:23:20|3148.1|3139.4|3148.78|3140.08|3148.78|3140.08|3147.89|3139.19|29
1628411010000|2021-08-08 08:23:30|3148.79|3140.09|3148.47|3139.77|3148.8|3140.1|3148.47|3139.77|25
1628411020000|2021-08-08 08:23:40|3148.46|3139.76|3147.73|3139.03|3148.59|3139.89|3147.67|3138.97|31
1628411030000|2021-08-08 08:23:50|3147.75|3139.05|3146.71|3138.01|3147.86|3139.16|3146.71|3138.01|32
1628411040000|2021-08-08 08:24:00|3146.63|3137.93|3145.6|3136.9|3146.63|3137.93|3145.24|3136.54|34
1628411050000|2021-08-08 08:24:10|3145.69|3136.99|3145.08|3136.38|3145.69|3136.99|3145.08|3136.38|30
1628411060000|2021-08-08 08:24:20|3145.01|3136.31|3143.85|3135.15|3145.01|3136.31|3143.85|3135.15|34
1628411070000|2021-08-08 08:24:30|3143.81|3135.11|3143.92|3135.22|3144.31|3135.61|3143.8|3135.1|34
1628411080000|2021-08-08 08:24:40|3143.91|3135.21|3143.51|3134.81|3144.15|3135.45|3143.46|3134.76|32
1628411090000|2021-08-08 08:24:50|3143.42|3134.72|3142.65|3133.95|3143.49|3134.79|3142.63|3133.93|29
1628411100000|2021-08-08 08:25:00|3142.66|3133.96|3142.12|3133.42|3142.95|3134.25|3141.96|3133.26|28
1628411110000|2021-08-08 08:25:10|3142.01|3133.31|3140.88|3132.18|3142.01|3133.31|3140.53|3131.83|36
1628411120000|2021-08-08 08:25:20|3141.02|3132.32|3140.56|3131.86|3141.13|3132.43|3140.41|3131.71|38
1628411130000|2021-08-08 08:25:30|3140.57|3131.87|3141.22|3132.52|3141.38|3132.68|3139.42|3130.72|40
1628411140000|2021-08-08 08:25:40|3141.24|3132.54|3144.17|3135.47|3144.17|3135.47|3141.19|3132.49|39
1628411150000|2021-08-08 08:25:50|3144.16|3135.46|3143.72|3135.02|3144.25|3135.55|3143.22|3134.52|39
1628411160000|2021-08-08 08:26:00|3143.81|3135.11|3144.28|3135.58|3144.4|3135.7|3143.73|3135.03|35
1628411170000|2021-08-08 08:26:10|3144.17|3135.47|3141.92|3133.22|3144.76|3136.06|3141.92|3133.22|35
1628411180000|2021-08-08 08:26:20|3141.89|3133.19|3142.89|3134.19|3143.01|3134.31|3141.82|3133.12|36
1628411190000|2021-08-08 08:26:30|3142.86|3134.16|3144.32|3135.62|3144.54|3135.84|3142.79|3134.09|36
1628411200000|2021-08-08 08:26:40|3144.37|3135.67|3145.31|3136.61|3145.31|3136.61|3144.36|3135.66|29
1628411210000|2021-08-08 08:26:50|3145.38|3136.68|3145.3|3136.6|3145.74|3137.04|3144.97|3136.27|35
1628411220000|2021-08-08 08:27:00|3145.34|3136.64|3146.03|3137.33|3146.15|3137.45|3145.31|3136.61|39
1628411230000|2021-08-08 08:27:10|3146.13|3137.43|3146.14|3137.44|3146.52|3137.82|3145.89|3137.19|33
1628411240000|2021-08-08 08:27:20|3146.15|3137.45|3146.1|3137.4|3146.54|3137.84|3145.91|3137.21|31
1628411250000|2021-08-08 08:27:30|3146.29|3137.59|3146.6|3137.9|3146.6|3137.9|3146.27|3137.57|27
1628411260000|2021-08-08 08:27:40|3146.51|3137.81|3147.56|3138.86|3147.8|3139.1|3146.51|3137.81|32
1628411270000|2021-08-08 08:27:50|3147.58|3138.88|3147.26|3138.56|3147.65|3138.95|3147.26|3138.56|31
1628411280000|2021-08-08 08:28:00|3147.24|3138.54|3147.56|3138.86|3147.69|3138.99|3147.24|3138.54|30
1628411290000|2021-08-08 08:28:10|3147.57|3138.87|3144.64|3135.94|3147.62|3138.92|3144.62|3135.92|33
1628411300000|2021-08-08 08:28:20|3144.66|3135.96|3142.54|3133.84|3144.67|3135.97|3142.11|3133.41|36
1628411310000|2021-08-08 08:28:30|3142.44|3133.74|3145.94|3137.24|3145.94|3137.24|3142.44|3133.74|36
1628411320000|2021-08-08 08:28:40|3145.87|3137.17|3147.26|3138.56|3147.29|3138.59|3145.42|3136.72|36
1628411330000|2021-08-08 08:28:50|3147.29|3138.59|3147.24|3138.54|3147.5|3138.8|3146.74|3138.04|33
1628411340000|2021-08-08 08:29:00|3147.23|3138.53|3147.38|3138.68|3147.39|3138.69|3147.18|3138.48|29
1628411350000|2021-08-08 08:29:10|3147.31|3138.61|3148.94|3140.24|3148.97|3140.27|3147.31|3138.61|36
1628411360000|2021-08-08 08:29:20|3148.93|3140.23|3149.03|3140.33|3149.2|3140.5|3148.86|3140.16|25
1628411370000|2021-08-08 08:29:30|3149.09|3140.39|3149.03|3140.33|3149.2|3140.5|3148.89|3140.19|23
1628411380000|2021-08-08 08:29:40|3149.08|3140.38|3148.9|3140.2|3149.25|3140.55|3148.85|3140.15|25
1628411390000|2021-08-08 08:29:50|3148.85|3140.15|3149.03|3140.33|3149.03|3140.33|3148.85|3140.15|18
1628411400000|2021-08-08 08:30:00|3149.08|3140.38|3147.92|3139.22|3149.19|3140.49|3147.92|3139.22|23
1628411410000|2021-08-08 08:30:10|3147.8|3139.1|3143.78|3135.08|3147.8|3139.1|3143.78|3135.08|39
1628411420000|2021-08-08 08:30:20|3143.85|3135.15|3145.4|3136.7|3145.56|3136.86|3143.85|3135.15|38
1628411430000|2021-08-08 08:30:30|3145.43|3136.73|3145.48|3136.78|3145.6|3136.9|3145.39|3136.69|32
1628411440000|2021-08-08 08:30:40|3145.49|3136.79|3142.81|3134.11|3145.49|3136.79|3142.81|3134.11|31
1628411450000|2021-08-08 08:30:50|3142.78|3134.08|3143.1|3134.4|3143.1|3134.4|3142.78|3134.08|31
1628411460000|2021-08-08 08:31:00|3143.09|3134.39|3143.55|3134.85|3144.94|3136.24|3143.09|3134.39|38
1628411470000|2021-08-08 08:31:10|3143.33|3134.63|3142.65|3133.95|3143.33|3134.63|3142.56|3133.86|32
1628411480000|2021-08-08 08:31:20|3143.38|3134.68|3144.6|3135.9|3144.6|3135.9|3143.38|3134.68|34
1628411490000|2021-08-08 08:31:30|3144.63|3135.93|3144.35|3135.65|3144.65|3135.95|3144.26|3135.56|26
1628411500000|2021-08-08 08:31:40|3144.36|3135.66|3144.7|3136|3144.88|3136.18|3144.23|3135.53|32
1628411510000|2021-08-08 08:31:50|3144.69|3135.99|3144.33|3135.63|3145.24|3136.54|3144.33|3135.63|32
1628411520000|2021-08-08 08:32:00|3144.32|3135.62|3143.74|3135.04|3144.72|3136.02|3143.56|3134.86|29
1628411530000|2021-08-08 08:32:10|3143.78|3135.08|3143.69|3134.99|3143.94|3135.24|3143.12|3134.42|32
1628411540000|2021-08-08 08:32:20|3143.68|3134.98|3142.59|3133.89|3143.75|3135.05|3142.58|3133.88|34
1628411550000|2021-08-08 08:32:30|3142.6|3133.9|3143.09|3134.39|3143.36|3134.66|3142.59|3133.89|30
1628411560000|2021-08-08 08:32:40|3143.1|3134.4|3143.01|3134.31|3143.61|3134.91|3143.01|3134.31|30
1628411570000|2021-08-08 08:32:50|3143.03|3134.33|3142.82|3134.12|3143.13|3134.43|3142.79|3134.09|28
1628411580000|2021-08-08 08:33:00|3142.86|3134.16|3142.01|3133.31|3143.01|3134.31|3141.93|3133.23|28
1628411590000|2021-08-08 08:33:10|3141.91|3133.21|3140.03|3131.33|3142.06|3133.36|3140.03|3131.33|38
1628411600000|2021-08-08 08:33:20|3140.14|3131.44|3140.12|3131.42|3140.14|3131.44|3139.13|3130.43|36
1628411610000|2021-08-08 08:33:30|3140.06|3131.36|3139.46|3130.76|3140.14|3131.44|3138.9|3130.2|34
1628411620000|2021-08-08 08:33:40|3139.6|3130.9|3137.67|3128.97|3139.6|3130.9|3137.64|3128.94|39
1628411630000|2021-08-08 08:33:50|3137.63|3128.93|3138.48|3129.78|3138.48|3129.78|3137.44|3128.74|38
1628411640000|2021-08-08 08:34:00|3138.93|3130.23|3140.87|3132.17|3140.96|3132.26|3138.79|3130.09|35
1628411650000|2021-08-08 08:34:10|3141.11|3132.41|3141.86|3133.16|3142|3133.3|3140.99|3132.29|26
1628411660000|2021-08-08 08:34:20|3141.87|3133.17|3142.15|3133.45|3142.46|3133.76|3141.12|3132.42|28
1628411670000|2021-08-08 08:34:30|3142.14|3133.44|3141.89|3133.19|3142.35|3133.65|3141.89|3133.19|19
1628411680000|2021-08-08 08:34:40|3141.74|3133.04|3142.48|3133.78|3142.48|3133.78|3141.74|3133.04|25
1628411690000|2021-08-08 08:34:50|3142.5|3133.8|3142.66|3133.96|3142.66|3133.96|3142.34|3133.64|17
1628411700000|2021-08-08 08:35:00|3142.63|3133.93|3142.62|3133.92|3142.8|3134.1|3142.61|3133.91|26
1628411710000|2021-08-08 08:35:10|3142.61|3133.91|3142.05|3133.35|3142.7|3134|3141.98|3133.28|28
1628411720000|2021-08-08 08:35:20|3142.04|3133.34|3140.48|3131.78|3142.04|3133.34|3140.43|3131.73|34
1628411730000|2021-08-08 08:35:30|3140.5|3131.8|3138.11|3129.41|3140.5|3131.8|3138.11|3129.41|31
1628411740000|2021-08-08 08:35:40|3138.03|3129.33|3138.18|3129.48|3138.61|3129.91|3137.77|3129.07|36
1628411750000|2021-08-08 08:35:50|3138.17|3129.47|3137.81|3129.11|3138.18|3129.48|3137.71|3129.01|17
1628411760000|2021-08-08 08:36:00|3137.83|3129.13|3138.29|3129.59|3138.88|3130.18|3137.83|3129.13|29
1628411770000|2021-08-08 08:36:10|3138.44|3129.74|3137.28|3128.58|3138.52|3129.82|3137.1|3128.4|27
1628411780000|2021-08-08 08:36:20|3136.99|3128.29|3136.97|3128.27|3137.01|3128.31|3136.68|3127.98|33
1628411790000|2021-08-08 08:36:30|3136.99|3128.29|3137.27|3128.57|3137.27|3128.57|3136.95|3128.25|27
1628411800000|2021-08-08 08:36:40|3137.25|3128.55|3136.92|3128.22|3137.41|3128.71|3136.91|3128.21|30
1628411810000|2021-08-08 08:36:50|3136.84|3128.14|3138.26|3129.56|3138.65|3129.95|3136.84|3128.14|35
1628411820000|2021-08-08 08:37:00|3138.17|3129.47|3138.03|3129.33|3138.88|3130.18|3138.03|3129.33|33
1628411830000|2021-08-08 08:37:10|3138.16|3129.46|3137.33|3128.63|3138.74|3130.04|3137.19|3128.49|31
1628411840000|2021-08-08 08:37:20|3137.42|3128.72|3137.42|3128.72|3138.17|3129.47|3137.35|3128.65|30
1628411850000|2021-08-08 08:37:30|3137.43|3128.73|3137.37|3128.67|3137.93|3129.23|3137.33|3128.63|28
1628411860000|2021-08-08 08:37:40|3137.44|3128.74|3138.13|3129.43|3138.17|3129.47|3137.14|3128.44|31
1628411870000|2021-08-08 08:37:50|3138.02|3129.32|3139.21|3130.51|3139.23|3130.53|3138.01|3129.31|25
1628411880000|2021-08-08 08:38:00|3139.22|3130.52|3139|3130.3|3139.22|3130.52|3138.89|3130.19|21
1628411890000|2021-08-08 08:38:10|3139.06|3130.36|3139.39|3130.69|3139.39|3130.69|3139.03|3130.33|20
1628411900000|2021-08-08 08:38:20|3139.4|3130.7|3140.73|3132.03|3140.73|3132.03|3139.06|3130.36|24
1628411910000|2021-08-08 08:38:30|3140.72|3132.02|3142.29|3133.59|3142.38|3133.68|3140.71|3132.01|31
1628411920000|2021-08-08 08:38:40|3142.25|3133.55|3142.55|3133.85|3142.55|3133.85|3142.25|3133.55|21
1628411930000|2021-08-08 08:38:50|3142.66|3133.96|3142.48|3133.78|3142.66|3133.96|3142|3133.3|24
1628411940000|2021-08-08 08:39:00|3142.47|3133.77|3146.3|3137.6|3146.33|3137.63|3142.47|3133.77|33
1628411950000|2021-08-08 08:39:10|3146.6|3137.9|3146.68|3137.98|3146.93|3138.23|3146.6|3137.9|37
1628411960000|2021-08-08 08:39:20|3146.6|3137.9|3147.02|3138.32|3147.37|3138.67|3146.54|3137.84|31
1628411970000|2021-08-08 08:39:30|3147.04|3138.34|3145.16|3136.46|3147.49|3138.79|3144.95|3136.25|32
1628411980000|2021-08-08 08:39:40|3145.06|3136.36|3148.2|3139.5|3148.2|3139.5|3145.05|3136.35|40
1628411990000|2021-08-08 08:39:50|3148.16|3139.46|3151.19|3142.49|3151.31|3142.61|3148.16|3139.46|34
1628412000000|2021-08-08 08:40:00|3151.29|3142.59|3150.99|3142.29|3151.49|3142.79|3150.06|3141.36|35
1628412010000|2021-08-08 08:40:10|3150.84|3142.14|3149.65|3140.95|3150.84|3142.14|3148.96|3140.26|36
1628412020000|2021-08-08 08:40:20|3149.93|3141.23|3147.7|3139|3150.01|3141.31|3147.7|3139|32
1628412030000|2021-08-08 08:40:30|3147.82|3139.12|3147.46|3138.76|3147.82|3139.12|3147.38|3138.68|31
1628412040000|2021-08-08 08:40:40|3147.58|3138.88|3148.62|3139.92|3148.71|3140.01|3147.52|3138.82|28
1628412050000|2021-08-08 08:40:50|3148.63|3139.93|3148.14|3139.44|3148.71|3140.01|3148.05|3139.35|26
1628412060000|2021-08-08 08:41:00|3147.98|3139.28|3146.75|3138.05|3148.1|3139.4|3146.69|3137.99|33
1628412070000|2021-08-08 08:41:10|3146.76|3138.06|3146.39|3137.69|3146.89|3138.19|3146.38|3137.68|38
1628412080000|2021-08-08 08:41:20|3146.25|3137.55|3146.5|3137.8|3146.56|3137.86|3145.57|3136.87|35
1628412090000|2021-08-08 08:41:30|3146.4|3137.7|3146.02|3137.32|3146.43|3137.73|3145.55|3136.85|31
1628412100000|2021-08-08 08:41:40|3146.03|3137.33|3144.82|3136.12|3146.55|3137.85|3144.82|3136.12|36
1628412110000|2021-08-08 08:41:50|3144.78|3136.08|3144.94|3136.24|3145.02|3136.32|3144.76|3136.06|27
1628412120000|2021-08-08 08:42:00|3144.97|3136.27|3144.74|3136.04|3145.1|3136.4|3144.74|3136.04|23
1628412130000|2021-08-08 08:42:10|3144.47|3135.77|3143.42|3134.72|3144.49|3135.79|3143.14|3134.44|37
1628412140000|2021-08-08 08:42:20|3143.48|3134.78|3143.48|3134.78|3143.7|3135|3143.3|3134.6|34
1628412150000|2021-08-08 08:42:30|3143.4|3134.7|3145.01|3136.31|3145.07|3136.37|3143.38|3134.68|36
1628412160000|2021-08-08 08:42:40|3145|3136.3|3143.49|3134.79|3145.27|3136.57|3143.49|3134.79|33
1628412170000|2021-08-08 08:42:50|3143.52|3134.82|3142.94|3134.24|3143.56|3134.86|3142.82|3134.12|31
1628412180000|2021-08-08 08:43:00|3143.11|3134.41|3144|3135.3|3144.09|3135.39|3143.07|3134.37|38
1628412190000|2021-08-08 08:43:10|3143.83|3135.13|3143.61|3134.91|3143.85|3135.15|3143.42|3134.72|25
1628412200000|2021-08-08 08:43:20|3143.63|3134.93|3143.84|3135.14|3144.31|3135.61|3143.58|3134.88|28
1628412210000|2021-08-08 08:43:30|3143.85|3135.15|3144.44|3135.74|3144.45|3135.75|3143.58|3134.88|31
1628412220000|2021-08-08 08:43:40|3144.34|3135.64|3143.93|3135.23|3144.34|3135.64|3143.73|3135.03|31
1628412230000|2021-08-08 08:43:50|3143.87|3135.17|3143.89|3135.19|3144.05|3135.35|3143.68|3134.98|35
1628412240000|2021-08-08 08:44:00|3144.1|3135.4|3144.48|3135.78|3144.61|3135.91|3144.1|3135.4|33
1628412250000|2021-08-08 08:44:10|3144.49|3135.79|3145.23|3136.53|3145.74|3137.04|3144.31|3135.61|26
1628412260000|2021-08-08 08:44:20|3145.48|3136.78|3144.84|3136.14|3145.53|3136.83|3143.82|3135.12|37
1628412270000|2021-08-08 08:44:30|3144.65|3135.95|3144.52|3135.82|3144.73|3136.03|3144.25|3135.55|33
1628412280000|2021-08-08 08:44:40|3144.48|3135.78|3144.45|3135.75|3144.59|3135.89|3144.32|3135.62|29
1628412290000|2021-08-08 08:44:50|3144.46|3135.76|3143.03|3134.33|3144.51|3135.81|3142.83|3134.13|31
1628412300000|2021-08-08 08:45:00|3143.02|3134.32|3144.37|3135.67|3144.37|3135.67|3142.65|3133.95|35
1628412310000|2021-08-08 08:45:10|3144.24|3135.54|3145.29|3136.59|3145.29|3136.59|3144.16|3135.46|32
1628412320000|2021-08-08 08:45:20|3145.17|3136.47|3146.94|3138.24|3147.02|3138.32|3145.08|3136.38|33
1628412330000|2021-08-08 08:45:30|3146.95|3138.25|3145.89|3137.19|3147|3138.3|3145.6|3136.9|34
1628412340000|2021-08-08 08:45:40|3145.81|3137.11|3146.74|3138.04|3146.76|3138.06|3145.8|3137.1|33
1628412350000|2021-08-08 08:45:50|3146.59|3137.89|3146.6|3137.9|3146.71|3138.01|3146.43|3137.73|30
1628412360000|2021-08-08 08:46:00|3146.59|3137.89|3147.03|3138.33|3147.03|3138.33|3146.58|3137.88|19
1628412370000|2021-08-08 08:46:10|3147.4|3138.7|3147.96|3139.26|3147.96|3139.26|3147.4|3138.7|28
1628412380000|2021-08-08 08:46:20|3148.12|3139.42|3148.02|3139.32|3149.1|3140.4|3147.73|3139.03|35
1628412390000|2021-08-08 08:46:30|3148.04|3139.34|3149.09|3140.39|3149.26|3140.56|3147.9|3139.2|35
1628412400000|2021-08-08 08:46:40|3148.93|3140.23|3147.51|3138.81|3149.06|3140.36|3147.44|3138.74|39
1628412410000|2021-08-08 08:46:50|3147.54|3138.84|3146.84|3138.14|3147.68|3138.98|3146.83|3138.13|36
1628412420000|2021-08-08 08:47:00|3146.83|3138.13|3147.26|3138.56|3147.45|3138.75|3146.09|3137.39|36
1628412430000|2021-08-08 08:47:10|3147.28|3138.58|3146.37|3137.67|3147.47|3138.77|3146.37|3137.67|33
1628412440000|2021-08-08 08:47:20|3146.45|3137.75|3145.86|3137.16|3146.47|3137.77|3145.65|3136.95|29
1628412450000|2021-08-08 08:47:30|3145.85|3137.15|3147.04|3138.34|3147.21|3138.51|3145.69|3136.99|32
1628412460000|2021-08-08 08:47:40|3146.99|3138.29|3146.18|3137.48|3147.23|3138.53|3146.18|3137.48|38
1628412470000|2021-08-08 08:47:50|3146.02|3137.32|3145.63|3136.93|3146.66|3137.96|3145.55|3136.85|35
1628412480000|2021-08-08 08:48:00|3145.64|3136.94|3146.72|3138.02|3146.77|3138.07|3145.64|3136.94|30
1628412490000|2021-08-08 08:48:10|3146.57|3137.87|3146.6|3137.9|3146.84|3138.14|3146.24|3137.54|33
1628412500000|2021-08-08 08:48:20|3146.61|3137.91|3147.53|3138.83|3147.64|3138.94|3146.61|3137.91|29
1628412510000|2021-08-08 08:48:30|3147.51|3138.81|3147.13|3138.43|3147.72|3139.02|3147.13|3138.43|37
1628412520000|2021-08-08 08:48:40|3146.85|3138.15|3146.11|3137.41|3146.85|3138.15|3145.8|3137.1|31
1628412530000|2021-08-08 08:48:50|3146.43|3137.73|3146.41|3137.71|3146.74|3138.04|3146.24|3137.54|30
1628412540000|2021-08-08 08:49:00|3146.34|3137.64|3147.03|3138.33|3147.34|3138.64|3146.17|3137.47|35
1628412550000|2021-08-08 08:49:10|3146.94|3138.24|3145.55|3136.85|3147.32|3138.62|3145.55|3136.85|35
1628412560000|2021-08-08 08:49:20|3145.83|3137.13|3145.84|3137.14|3145.97|3137.27|3145.67|3136.97|24
1628412570000|2021-08-08 08:49:30|3145.85|3137.15|3145.91|3137.21|3146.13|3137.43|3145.81|3137.11|21
1628412580000|2021-08-08 08:49:40|3145.89|3137.19|3145.91|3137.21|3146.08|3137.38|3145.42|3136.72|21
1628412590000|2021-08-08 08:49:50|3145.96|3137.26|3145.79|3137.09|3146.1|3137.4|3145.47|3136.77|20
1628412600000|2021-08-08 08:50:00|3145.87|3137.17|3146.92|3138.22|3146.98|3138.28|3145.72|3137.02|29
1628412610000|2021-08-08 08:50:10|3146.99|3138.29|3146.74|3138.04|3146.99|3138.29|3145.82|3137.12|31
1628412620000|2021-08-08 08:50:20|3146.73|3138.03|3146.81|3138.11|3146.85|3138.15|3146.7|3138|25
1628412630000|2021-08-08 08:50:30|3146.97|3138.27|3146.05|3137.35|3146.97|3138.27|3146.05|3137.35|31
1628412640000|2021-08-08 08:50:40|3146.22|3137.52|3148.07|3139.37|3148.07|3139.37|3146.18|3137.48|37
1628412650000|2021-08-08 08:50:50|3148.33|3139.63|3147.48|3138.78|3148.68|3139.98|3147.48|3138.78|31
1628412660000|2021-08-08 08:51:00|3147.51|3138.81|3148.47|3139.77|3148.53|3139.83|3147.47|3138.77|38
1628412670000|2021-08-08 08:51:10|3148.46|3139.76|3147.88|3139.18|3148.46|3139.76|3147.88|3139.18|30
1628412680000|2021-08-08 08:51:20|3147.91|3139.21|3147.81|3139.11|3148.02|3139.32|3147.56|3138.86|40
1628412690000|2021-08-08 08:51:30|3147.82|3139.12|3147.86|3139.16|3148.03|3139.33|3147.5|3138.8|32
1628412700000|2021-08-08 08:51:40|3147.94|3139.24|3148.47|3139.77|3149.72|3141.02|3147.79|3139.09|35
1628412710000|2021-08-08 08:51:50|3148.51|3139.81|3149.05|3140.35|3149.35|3140.65|3148.51|3139.81|34
1628412720000|2021-08-08 08:52:00|3149.06|3140.36|3149.4|3140.7|3149.64|3140.94|3148.89|3140.19|39
1628412730000|2021-08-08 08:52:10|3149.31|3140.61|3147.32|3138.62|3149.62|3140.92|3147.29|3138.59|38
1628412740000|2021-08-08 08:52:20|3147.31|3138.61|3147.48|3138.78|3147.6|3138.9|3147.16|3138.46|32
1628412750000|2021-08-08 08:52:30|3147.47|3138.77|3147.22|3138.52|3147.95|3139.25|3147.11|3138.41|34
1628412760000|2021-08-08 08:52:40|3147.2|3138.5|3146.86|3138.16|3147.47|3138.77|3146.74|3138.04|26
1628412770000|2021-08-08 08:52:50|3146.85|3138.15|3145.82|3137.12|3147.01|3138.31|3145.22|3136.52|31
1628412780000|2021-08-08 08:53:00|3145.74|3137.04|3145.66|3136.96|3146.34|3137.64|3145.29|3136.59|38
1628412790000|2021-08-08 08:53:10|3145.59|3136.89|3144.83|3136.13|3145.59|3136.89|3144.83|3136.13|31
1628412800000|2021-08-08 08:53:20|3144.8|3136.1|3144.59|3135.89|3144.83|3136.13|3144.11|3135.41|34
1628412810000|2021-08-08 08:53:30|3144.63|3135.93|3144.41|3135.71|3144.63|3135.93|3144.22|3135.52|33
1628412820000|2021-08-08 08:53:40|3144.22|3135.52|3144.06|3135.36|3144.36|3135.66|3143.82|3135.12|34
1628412830000|2021-08-08 08:53:50|3144.03|3135.33|3143.9|3135.2|3144.25|3135.55|3143.78|3135.08|35
1628412840000|2021-08-08 08:54:00|3143.92|3135.22|3144.14|3135.44|3144.15|3135.45|3143.88|3135.18|32
1628412850000|2021-08-08 08:54:10|3144.13|3135.43|3143.95|3135.25|3144.13|3135.43|3143.82|3135.12|24
1628412860000|2021-08-08 08:54:20|3143.97|3135.27|3143.51|3134.81|3143.97|3135.27|3143.39|3134.69|35
1628412870000|2021-08-08 08:54:30|3143.53|3134.83|3141.53|3132.83|3143.53|3134.83|3141.08|3132.38|35
1628412880000|2021-08-08 08:54:40|3141.49|3132.79|3140.42|3131.72|3141.49|3132.79|3139.81|3131.11|26
1628412890000|2021-08-08 08:54:50|3140.77|3132.07|3140.54|3131.84|3140.96|3132.26|3140.08|3131.38|28
1628412900000|2021-08-08 08:55:00|3140.53|3131.83|3141.54|3132.84|3141.54|3132.84|3140.49|3131.79|35
1628412910000|2021-08-08 08:55:10|3141.74|3133.04|3141.6|3132.9|3141.79|3133.09|3141.44|3132.74|32
1628412920000|2021-08-08 08:55:20|3141.61|3132.91|3140.73|3132.03|3141.66|3132.96|3140.73|3132.03|32
1628412930000|2021-08-08 08:55:30|3141.01|3132.31|3140.3|3131.6|3141.01|3132.31|3139.97|3131.27|25
1628412940000|2021-08-08 08:55:40|3140.23|3131.53|3139.33|3130.63|3140.56|3131.86|3139.29|3130.59|34
1628412950000|2021-08-08 08:55:50|3139.28|3130.58|3137.45|3128.75|3139.53|3130.83|3136.21|3127.51|35
1628412960000|2021-08-08 08:56:00|3137.31|3128.61|3137.59|3128.89|3137.96|3129.26|3137.29|3128.59|31
1628412970000|2021-08-08 08:56:10|3137.34|3128.64|3134.47|3125.77|3137.34|3128.64|3133.92|3125.22|36
1628412980000|2021-08-08 08:56:20|3134.5|3125.8|3134.19|3125.49|3134.82|3126.12|3133.79|3125.09|38
1628412990000|2021-08-08 08:56:30|3133.99|3125.29|3132.24|3123.54|3134.29|3125.59|3132.09|3123.39|39
1628413000000|2021-08-08 08:56:40|3132.26|3123.56|3132.13|3123.43|3132.7|3124|3131.93|3123.23|39
1628413010000|2021-08-08 08:56:50|3132.1|3123.4|3133.79|3125.09|3135.39|3126.69|3131.14|3122.44|39
1628413020000|2021-08-08 08:57:00|3133.55|3124.85|3135.61|3126.91|3135.98|3127.28|3132.89|3124.19|37
1628413030000|2021-08-08 08:57:10|3135.6|3126.9|3135.54|3126.84|3136.45|3127.75|3135.54|3126.84|36
1628413040000|2021-08-08 08:57:20|3135.6|3126.9|3134.96|3126.26|3135.67|3126.97|3134.48|3125.78|30
1628413050000|2021-08-08 08:57:30|3134.97|3126.27|3135.42|3126.72|3135.5|3126.8|3134.76|3126.06|39
1628413060000|2021-08-08 08:57:40|3135.32|3126.62|3136.44|3127.74|3136.48|3127.78|3135.22|3126.52|37
1628413070000|2021-08-08 08:57:50|3136.42|3127.72|3133.05|3124.35|3136.42|3127.72|3132.55|3123.85|39
1628413080000|2021-08-08 08:58:00|3133.1|3124.4|3127.66|3118.96|3133.41|3124.71|3126.73|3118.03|40
1628413090000|2021-08-08 08:58:10|3128.56|3119.86|3131.22|3122.52|3132.35|3123.65|3128.56|3119.86|40
1628413100000|2021-08-08 08:58:20|3131.05|3122.35|3129.11|3120.41|3131.05|3122.35|3129.11|3120.41|33
1628413110000|2021-08-08 08:58:30|3128.97|3120.27|3130.16|3121.46|3130.16|3121.46|3127.99|3119.29|37
1628413120000|2021-08-08 08:58:40|3130.44|3121.74|3130.82|3122.12|3131.7|3123|3130.34|3121.64|36
1628413130000|2021-08-08 08:58:50|3130.47|3121.77|3130.61|3121.91|3131.13|3122.43|3130.44|3121.74|34
1628413140000|2021-08-08 08:59:00|3130.45|3121.75|3131.46|3122.76|3131.49|3122.79|3128.96|3120.26|35
1628413150000|2021-08-08 08:59:10|3131.23|3122.53|3131.28|3122.58|3131.42|3122.72|3131.03|3122.33|35
1628413160000|2021-08-08 08:59:20|3131.4|3122.7|3130.6|3121.9|3131.4|3122.7|3129.11|3120.41|40
1628413170000|2021-08-08 08:59:30|3130.54|3121.84|3130.6|3121.9|3130.63|3121.93|3129.48|3120.78|33
1628413180000|2021-08-08 08:59:40|3130.62|3121.92|3128.22|3119.52|3130.74|3122.04|3128.22|3119.52|35
1628413190000|2021-08-08 08:59:50|3128.21|3119.51|3129.32|3120.62|3129.32|3120.62|3127.81|3119.11|37
1628413200000|2021-08-08 09:00:00|3129.24|3120.54|3128.59|3119.89|3129.24|3120.54|3127.71|3119.01|34
1628413210000|2021-08-08 09:00:10|3128.62|3119.92|3132.67|3123.97|3132.7|3124|3128.6|3119.9|38
1628413220000|2021-08-08 09:00:20|3132.66|3123.96|3133.03|3124.33|3133.35|3124.65|3132.36|3123.66|34
1628413230000|2021-08-08 09:00:30|3132.92|3124.22|3130.87|3122.17|3132.92|3124.22|3130|3121.3|31
1628413240000|2021-08-08 09:00:40|3131.48|3122.78|3133.04|3124.34|3133.27|3124.57|3131.36|3122.66|37
1628413250000|2021-08-08 09:00:50|3133.21|3124.51|3133.38|3124.68|3133.41|3124.71|3132.18|3123.48|35
1628413260000|2021-08-08 09:01:00|3133.6|3124.9|3133.47|3124.77|3133.61|3124.91|3133|3124.3|28
1628413270000|2021-08-08 09:01:10|3133.92|3125.22|3136.68|3127.98|3136.71|3128.01|3133.92|3125.22|39
1628413280000|2021-08-08 09:01:20|3136.73|3128.03|3136.83|3128.13|3137.23|3128.53|3136.21|3127.51|40
1628413290000|2021-08-08 09:01:30|3136.77|3128.07|3137.25|3128.55|3137.87|3129.17|3136.67|3127.97|39
1628413300000|2021-08-08 09:01:40|3137.28|3128.58|3139.51|3130.81|3139.72|3131.02|3137.26|3128.56|34
1628413310000|2021-08-08 09:01:50|3139.53|3130.83|3139.21|3130.51|3139.71|3131.01|3138.57|3129.87|38
1628413320000|2021-08-08 09:02:00|3139.25|3130.55|3139.45|3130.75|3139.8|3131.1|3139.1|3130.4|37
1628413330000|2021-08-08 09:02:10|3139.39|3130.69|3141.18|3132.48|3141.18|3132.48|3139.39|3130.69|35
1628413340000|2021-08-08 09:02:20|3141.25|3132.55|3140.99|3132.29|3141.25|3132.55|3140.99|3132.29|30
1628413350000|2021-08-08 09:02:30|3140.91|3132.21|3142.38|3133.68|3142.39|3133.69|3140.31|3131.61|28
1628413360000|2021-08-08 09:02:40|3142.41|3133.71|3142.69|3133.99|3142.69|3133.99|3142.24|3133.54|34
1628413370000|2021-08-08 09:02:50|3142.7|3134|3142.77|3134.07|3142.82|3134.12|3142.22|3133.52|30
1628413380000|2021-08-08 09:03:00|3142.85|3134.15|3143.02|3134.32|3143.35|3134.65|3142.85|3134.15|31
1628413390000|2021-08-08 09:03:10|3143.01|3134.31|3144.28|3135.58|3144.29|3135.59|3142.65|3133.95|35
1628413400000|2021-08-08 09:03:20|3144.26|3135.56|3145.2|3136.5|3146.17|3137.47|3144.26|3135.56|34
1628413410000|2021-08-08 09:03:30|3145.29|3136.59|3145.31|3136.61|3146.09|3137.39|3145.28|3136.58|38
1628413420000|2021-08-08 09:03:40|3145.39|3136.69|3146.44|3137.74|3146.46|3137.76|3145.39|3136.69|33
1628413430000|2021-08-08 09:03:50|3146.27|3137.57|3146.11|3137.41|3146.4|3137.7|3145.81|3137.11|32
1628413440000|2021-08-08 09:04:00|3146.08|3137.38|3146.2|3137.5|3146.4|3137.7|3145.53|3136.83|32
1628413450000|2021-08-08 09:04:10|3146.15|3137.45|3145.45|3136.75|3146.16|3137.46|3145.03|3136.33|34
1628413460000|2021-08-08 09:04:20|3145.46|3136.76|3145.34|3136.64|3145.46|3136.76|3144.71|3136.01|30
1628413470000|2021-08-08 09:04:30|3145.32|3136.62|3145.65|3136.95|3145.69|3136.99|3145.15|3136.45|27
1628413480000|2021-08-08 09:04:40|3145.64|3136.94|3143.73|3135.03|3145.97|3137.27|3143.71|3135.01|29
1628413490000|2021-08-08 09:04:50|3143.67|3134.97|3144.92|3136.22|3145.45|3136.75|3143.65|3134.95|34
1628413500000|2021-08-08 09:05:00|3144.84|3136.14|3145.32|3136.62|3145.32|3136.62|3144.4|3135.7|33
1628413510000|2021-08-08 09:05:10|3145.23|3136.53|3146.11|3137.41|3146.17|3137.47|3145.19|3136.49|38
1628413520000|2021-08-08 09:05:20|3146.13|3137.43|3146.89|3138.19|3146.92|3138.22|3146.06|3137.36|32
1628413530000|2021-08-08 09:05:30|3146.83|3138.13|3147.6|3138.9|3147.6|3138.9|3146.72|3138.02|30
1628413540000|2021-08-08 09:05:40|3147.62|3138.92|3148.22|3139.52|3148.22|3139.52|3147.54|3138.84|27
1628413550000|2021-08-08 09:05:50|3148.19|3139.49|3147.42|3138.72|3148.88|3140.18|3147.42|3138.72|30
1628413560000|2021-08-08 09:06:00|3147.45|3138.75|3149.54|3140.84|3149.55|3140.85|3147.05|3138.35|31
1628413570000|2021-08-08 09:06:10|3149.44|3140.74|3149.96|3141.26|3150.52|3141.82|3149.44|3140.74|34
1628413580000|2021-08-08 09:06:20|3150.07|3141.37|3150.32|3141.62|3150.32|3141.62|3149.78|3141.08|37
1628413590000|2021-08-08 09:06:30|3150.35|3141.65|3149.64|3140.94|3150.41|3141.71|3149.64|3140.94|35
1628413600000|2021-08-08 09:06:40|3149.34|3140.64|3149.2|3140.5|3150.02|3141.32|3149.02|3140.32|36
1628413610000|2021-08-08 09:06:50|3149.05|3140.35|3149.47|3140.77|3150.28|3141.58|3148.85|3140.15|31
1628413620000|2021-08-08 09:07:00|3149.36|3140.66|3149.29|3140.59|3149.82|3141.12|3149.28|3140.58|37
1628413630000|2021-08-08 09:07:10|3149.42|3140.72|3150.04|3141.34|3150.45|3141.75|3149.42|3140.72|29
1628413640000|2021-08-08 09:07:20|3150|3141.3|3150.25|3141.55|3150.43|3141.73|3149.91|3141.21|30
1628413650000|2021-08-08 09:07:30|3150.38|3141.68|3147.02|3138.32|3150.38|3141.68|3147.02|3138.32|34
1628413660000|2021-08-08 09:07:40|3147.13|3138.43|3145.93|3137.23|3147.14|3138.44|3145.93|3137.23|38
1628413670000|2021-08-08 09:07:50|3145.71|3137.01|3147.96|3139.26|3147.96|3139.26|3145.71|3137.01|36
1628413680000|2021-08-08 09:08:00|3147.81|3139.11|3149.32|3140.62|3149.33|3140.63|3147.3|3138.6|38
1628413690000|2021-08-08 09:08:10|3149.31|3140.61|3149.89|3141.19|3149.89|3141.19|3148.8|3140.1|36
1628413700000|2021-08-08 09:08:20|3149.83|3141.13|3148.67|3139.97|3149.83|3141.13|3148.58|3139.88|34
1628413710000|2021-08-08 09:08:30|3148.65|3139.95|3148.6|3139.9|3149.2|3140.5|3148.52|3139.82|24
1628413720000|2021-08-08 09:08:40|3148.67|3139.97|3148.59|3139.89|3148.86|3140.16|3148.43|3139.73|37
1628413730000|2021-08-08 09:08:50|3148.6|3139.9|3148.34|3139.64|3148.6|3139.9|3148.12|3139.42|33
1628413740000|2021-08-08 09:09:00|3148.33|3139.63|3148.68|3139.98|3148.68|3139.98|3148.01|3139.31|26
1628413750000|2021-08-08 09:09:10|3148.71|3140.01|3147.69|3138.99|3148.71|3140.01|3147.03|3138.33|35
1628413760000|2021-08-08 09:09:20|3147.68|3138.98|3147.08|3138.38|3147.68|3138.98|3146.08|3137.38|37
1628413770000|2021-08-08 09:09:30|3147|3138.3|3148.18|3139.48|3148.18|3139.48|3146.82|3138.12|36
1628413780000|2021-08-08 09:09:40|3148.3|3139.6|3147.43|3138.73|3148.43|3139.73|3147.4|3138.7|36
1628413790000|2021-08-08 09:09:50|3147.49|3138.79|3147.31|3138.61|3147.49|3138.79|3146.39|3137.69|35
1628413800000|2021-08-08 09:10:00|3147.65|3138.95|3147.38|3138.68|3147.99|3139.29|3146.98|3138.28|38
1628413810000|2021-08-08 09:10:10|3147.37|3138.67|3148.23|3139.53|3148.42|3139.72|3147.17|3138.47|31
1628413820000|2021-08-08 09:10:20|3148.24|3139.54|3147.3|3138.6|3148.71|3140.01|3147.22|3138.52|36
1628413830000|2021-08-08 09:10:30|3147.33|3138.63|3147.76|3139.06|3147.97|3139.27|3147.16|3138.46|36
1628413840000|2021-08-08 09:10:40|3147.75|3139.05|3147.69|3138.99|3147.94|3139.24|3147.56|3138.86|33
1628413850000|2021-08-08 09:10:50|3147.68|3138.98|3148.06|3139.36|3148.14|3139.44|3147.57|3138.87|30
1628413860000|2021-08-08 09:11:00|3148.05|3139.35|3148.2|3139.5|3148.2|3139.5|3147.77|3139.07|32
1628413870000|2021-08-08 09:11:10|3148.37|3139.67|3148.62|3139.92|3148.64|3139.94|3148.13|3139.43|25
1628413880000|2021-08-08 09:11:20|3148.68|3139.98|3148.63|3139.93|3148.75|3140.05|3148.5|3139.8|33
1628413890000|2021-08-08 09:11:30|3148.55|3139.85|3149.51|3140.81|3149.51|3140.81|3148.5|3139.8|32
1628413900000|2021-08-08 09:11:40|3149.87|3141.17|3150.07|3141.37|3150.26|3141.56|3149.87|3141.17|30
1628413910000|2021-08-08 09:11:50|3149.99|3141.29|3150.07|3141.37|3150.58|3141.88|3149.8|3141.1|32
1628413920000|2021-08-08 09:12:00|3150.19|3141.49|3150.44|3141.74|3150.44|3141.74|3149.75|3141.05|36
1628413930000|2021-08-08 09:12:10|3150.4|3141.7|3150.83|3142.13|3150.84|3142.14|3149.28|3140.58|39
1628413940000|2021-08-08 09:12:20|3150.94|3142.24|3151.05|3142.35|3151.06|3142.36|3150.41|3141.71|27
1628413950000|2021-08-08 09:12:30|3151.06|3142.36|3152.32|3143.62|3152.73|3144.03|3151.06|3142.36|27
1628413960000|2021-08-08 09:12:40|3152.36|3143.66|3152.42|3143.72|3153.32|3144.62|3152.03|3143.33|33
1628413970000|2021-08-08 09:12:50|3152.43|3143.73|3152.76|3144.06|3152.76|3144.06|3152.43|3143.73|27
1628413980000|2021-08-08 09:13:00|3152.7|3144|3152.09|3143.39|3152.93|3144.23|3152.05|3143.35|32
1628413990000|2021-08-08 09:13:10|3152.08|3143.38|3152.33|3143.63|3152.33|3143.63|3151.96|3143.26|30
1628414000000|2021-08-08 09:13:20|3152.29|3143.59|3153.18|3144.48|3153.45|3144.75|3152.29|3143.59|31
1628414010000|2021-08-08 09:13:30|3153.19|3144.49|3153.3|3144.6|3153.32|3144.62|3152.85|3144.15|37
1628414020000|2021-08-08 09:13:40|3153.38|3144.68|3153.83|3145.13|3153.84|3145.14|3153.38|3144.68|26
1628414030000|2021-08-08 09:13:50|3153.86|3145.16|3154.97|3146.27|3155.05|3146.35|3153.74|3145.04|32
1628414040000|2021-08-08 09:14:00|3154.91|3146.21|3155.19|3146.49|3155.33|3146.63|3154.59|3145.89|32
1628414050000|2021-08-08 09:14:10|3155.2|3146.5|3155.43|3146.73|3155.98|3147.28|3155.19|3146.49|32
1628414060000|2021-08-08 09:14:20|3155.42|3146.72|3155.62|3146.92|3155.72|3147.02|3155.37|3146.67|37
1628414070000|2021-08-08 09:14:30|3155.67|3146.97|3155.84|3147.14|3155.89|3147.19|3155.64|3146.94|25
1628414080000|2021-08-08 09:14:40|3155.85|3147.15|3155.67|3146.97|3155.91|3147.21|3155.64|3146.94|18
1628414090000|2021-08-08 09:14:50|3155.62|3146.92|3155.05|3146.35|3155.62|3146.92|3154.3|3145.6|34
1628414100000|2021-08-08 09:15:00|3155.04|3146.34|3157.03|3148.33|3157.03|3148.33|3155.04|3146.34|35
1628414110000|2021-08-08 09:15:10|3157.68|3148.98|3159.41|3150.71|3159.53|3150.83|3156.91|3148.21|39
1628414120000|2021-08-08 09:15:20|3159.29|3150.59|3159.86|3151.16|3160.07|3151.37|3158.98|3150.28|32
1628414130000|2021-08-08 09:15:30|3159.68|3150.98|3158.68|3149.98|3159.73|3151.03|3158.53|3149.83|31
1628414140000|2021-08-08 09:15:40|3158.77|3150.07|3159.41|3150.71|3159.48|3150.78|3158.77|3150.07|35
1628414150000|2021-08-08 09:15:50|3159.38|3150.68|3160.96|3152.26|3161.15|3152.45|3158.84|3150.14|37
1628414160000|2021-08-08 09:16:00|3161.26|3152.56|3159.69|3150.99|3161.26|3152.56|3159.61|3150.91|31
1628414170000|2021-08-08 09:16:10|3159.7|3151|3158.85|3150.15|3160.16|3151.46|3158.85|3150.15|37
1628414180000|2021-08-08 09:16:20|3158.83|3150.13|3156.28|3147.58|3159.05|3150.35|3156.28|3147.58|36
1628414190000|2021-08-08 09:16:30|3156.44|3147.74|3154.86|3146.16|3156.57|3147.87|3154.35|3145.65|39
1628414200000|2021-08-08 09:16:40|3154.99|3146.29|3154.56|3145.86|3154.99|3146.29|3154.39|3145.69|37
1628414210000|2021-08-08 09:16:50|3154.55|3145.85|3155.66|3146.96|3156.23|3147.53|3154.39|3145.69|37
1628414220000|2021-08-08 09:17:00|3155.62|3146.92|3154.96|3146.26|3155.66|3146.96|3154.56|3145.86|38
1628414230000|2021-08-08 09:17:10|3155.09|3146.39|3155.56|3146.86|3155.69|3146.99|3154.96|3146.26|31
1628414240000|2021-08-08 09:17:20|3155.57|3146.87|3155.43|3146.73|3155.87|3147.17|3155.27|3146.57|32
1628414250000|2021-08-08 09:17:30|3155.47|3146.77|3155.57|3146.87|3155.86|3147.16|3154.86|3146.16|31
1628414260000|2021-08-08 09:17:40|3155.59|3146.89|3155.58|3146.88|3155.65|3146.95|3155.5|3146.8|21
1628414270000|2021-08-08 09:17:50|3155.59|3146.89|3156.95|3148.25|3157.35|3148.65|3155.59|3146.89|34
1628414280000|2021-08-08 09:18:00|3156.91|3148.21|3156.94|3148.24|3157.09|3148.39|3156.7|3148|30
1628414290000|2021-08-08 09:18:10|3156.93|3148.23|3157.09|3148.39|3157.1|3148.4|3156.92|3148.22|14
1628414300000|2021-08-08 09:18:20|3157.07|3148.37|3157.76|3149.06|3157.81|3149.11|3157.07|3148.37|20
1628414310000|2021-08-08 09:18:30|3157.81|3149.11|3156.57|3147.87|3157.82|3149.12|3156.42|3147.72|25
1628414320000|2021-08-08 09:18:40|3156.58|3147.88|3156.28|3147.58|3156.65|3147.95|3156.19|3147.49|18
1628414330000|2021-08-08 09:18:50|3156.27|3147.57|3156.29|3147.59|3156.31|3147.61|3156.27|3147.57|15
1628414340000|2021-08-08 09:19:00|3156.28|3147.58|3156.27|3147.57|3156.6|3147.9|3156.25|3147.55|16
1628414350000|2021-08-08 09:19:10|3156.2|3147.5|3156.5|3147.8|3156.95|3148.25|3156.2|3147.5|23
1628414360000|2021-08-08 09:19:20|3156.53|3147.83|3156|3147.3|3156.53|3147.83|3155.98|3147.28|29
1628414370000|2021-08-08 09:19:30|3155.32|3146.62|3155.85|3147.15|3155.85|3147.15|3155.26|3146.56|33
1628414380000|2021-08-08 09:19:40|3155.89|3147.19|3155.66|3146.96|3156.23|3147.53|3155.55|3146.85|27
1628414390000|2021-08-08 09:19:50|3155.64|3146.94|3155.34|3146.64|3155.64|3146.94|3155.28|3146.58|29
1628414400000|2021-08-08 09:20:00|3155.36|3146.66|3154.03|3145.33|3155.4|3146.7|3154.03|3145.33|36
1628414410000|2021-08-08 09:20:10|3153.98|3145.28|3151.94|3143.24|3154.23|3145.53|3151.92|3143.22|38
1628414420000|2021-08-08 09:20:20|3151.86|3143.16|3149.28|3140.58|3151.86|3143.16|3148.62|3139.92|40
1628414430000|2021-08-08 09:20:30|3149.26|3140.56|3148.31|3139.61|3149.64|3140.94|3147.26|3138.56|39
1628414440000|2021-08-08 09:20:40|3148.74|3140.04|3149.1|3140.4|3149.45|3140.75|3148.74|3140.04|35
1628414450000|2021-08-08 09:20:50|3149.03|3140.33|3148.3|3139.6|3149.03|3140.33|3148.2|3139.5|36
1628414460000|2021-08-08 09:21:00|3148.28|3139.58|3150.01|3141.31|3150.24|3141.54|3148.28|3139.58|29
1628414470000|2021-08-08 09:21:10|3149.99|3141.29|3149.1|3140.4|3150.01|3141.31|3148.95|3140.25|26
1628414480000|2021-08-08 09:21:20|3149.14|3140.44|3150.33|3141.63|3150.39|3141.69|3149.14|3140.44|30
1628414490000|2021-08-08 09:21:30|3150.38|3141.68|3150.11|3141.41|3150.76|3142.06|3149.98|3141.28|30
1628414500000|2021-08-08 09:21:40|3150.1|3141.4|3149.69|3140.99|3150.22|3141.52|3149.53|3140.83|27
1628414510000|2021-08-08 09:21:50|3149.68|3140.98|3150.75|3142.05|3150.75|3142.05|3149.62|3140.92|27
1628414520000|2021-08-08 09:22:00|3150.84|3142.14|3151.77|3143.07|3151.91|3143.21|3150.84|3142.14|26
1628414530000|2021-08-08 09:22:10|3151.71|3143.01|3151.15|3142.45|3151.77|3143.07|3150.97|3142.27|27
1628414540000|2021-08-08 09:22:20|3151.24|3142.54|3151.64|3142.94|3151.65|3142.95|3151.2|3142.5|18
1628414550000|2021-08-08 09:22:30|3151.65|3142.95|3152.27|3143.57|3152.99|3144.29|3151.64|3142.94|33
1628414560000|2021-08-08 09:22:40|3152.23|3143.53|3152.05|3143.35|3152.48|3143.78|3151.9|3143.2|27
1628414570000|2021-08-08 09:22:50|3151.99|3143.29|3151|3142.3|3152.03|3143.33|3151|3142.3|26
1628414580000|2021-08-08 09:23:00|3151.01|3142.31|3150.08|3141.38|3151.05|3142.35|3150.08|3141.38|34
1628414590000|2021-08-08 09:23:10|3150.24|3141.54|3150.12|3141.42|3150.24|3141.54|3148.7|3140|35
1628414600000|2021-08-08 09:23:20|3150.1|3141.4|3149.56|3140.86|3150.1|3141.4|3149.31|3140.61|33
1628414610000|2021-08-08 09:23:30|3149.54|3140.84|3149.44|3140.74|3150.43|3141.73|3149.33|3140.63|37
1628414620000|2021-08-08 09:23:40|3149.35|3140.65|3149.29|3140.59|3149.67|3140.97|3149.19|3140.49|32
1628414630000|2021-08-08 09:23:50|3149.62|3140.92|3149.41|3140.71|3149.72|3141.02|3149.25|3140.55|33
1628414640000|2021-08-08 09:24:00|3149.5|3140.8|3150.04|3141.34|3150.04|3141.34|3149.3|3140.6|37
1628414650000|2021-08-08 09:24:10|3150.08|3141.38|3150.08|3141.38|3150.1|3141.4|3149.51|3140.81|38
1628414660000|2021-08-08 09:24:20|3149.98|3141.28|3149.66|3140.96|3149.98|3141.28|3149.56|3140.86|31
1628414670000|2021-08-08 09:24:30|3149.76|3141.06|3149.94|3141.24|3150.11|3141.41|3149.62|3140.92|34
1628414680000|2021-08-08 09:24:40|3149.89|3141.19|3148.89|3140.19|3149.93|3141.23|3148.8|3140.1|31
1628414690000|2021-08-08 09:24:50|3148.9|3140.2|3148.46|3139.76|3149.11|3140.41|3148.39|3139.69|33
1628414700000|2021-08-08 09:25:00|3148.34|3139.64|3148.1|3139.4|3148.5|3139.8|3148.09|3139.39|33
1628414710000|2021-08-08 09:25:10|3148.15|3139.45|3148.19|3139.49|3148.49|3139.79|3148.07|3139.37|35
1628414720000|2021-08-08 09:25:20|3148.35|3139.65|3147.75|3139.05|3148.42|3139.72|3147.73|3139.03|27
1628414730000|2021-08-08 09:25:30|3147.82|3139.12|3147.61|3138.91|3148.01|3139.31|3147.57|3138.87|24
1628414740000|2021-08-08 09:25:40|3147.56|3138.86|3148.12|3139.42|3148.12|3139.42|3147.56|3138.86|19
1628414750000|2021-08-08 09:25:50|3148.11|3139.41|3147.55|3138.85|3148.12|3139.42|3147.55|3138.85|24
1628414760000|2021-08-08 09:26:00|3147.6|3138.9|3147.07|3138.37|3147.6|3138.9|3146.99|3138.29|22
1628414770000|2021-08-08 09:26:10|3147.05|3138.35|3147.48|3138.78|3147.72|3139.02|3147.05|3138.35|35
1628414780000|2021-08-08 09:26:20|3147.5|3138.8|3144.53|3135.83|3147.5|3138.8|3144.53|3135.83|32
1628414790000|2021-08-08 09:26:30|3144.66|3135.96|3145.29|3136.59|3145.56|3136.86|3144.36|3135.66|36
1628414800000|2021-08-08 09:26:40|3145.43|3136.73|3145.18|3136.48|3145.5|3136.8|3144.69|3135.99|38
1628414810000|2021-08-08 09:26:50|3145.13|3136.43|3144.87|3136.17|3145.3|3136.6|3144.62|3135.92|39
1628414820000|2021-08-08 09:27:00|3144.9|3136.2|3145.02|3136.32|3145.37|3136.67|3144.68|3135.98|32
1628414830000|2021-08-08 09:27:10|3145.15|3136.45|3144.59|3135.89|3145.51|3136.81|3144.52|3135.82|38
1628414840000|2021-08-08 09:27:20|3144.54|3135.84|3143.78|3135.08|3144.68|3135.98|3143.67|3134.97|34
1628414850000|2021-08-08 09:27:30|3143.79|3135.09|3145.68|3136.98|3145.83|3137.13|3143.4|3134.7|35
1628414860000|2021-08-08 09:27:40|3145.73|3137.03|3146.54|3137.84|3146.73|3138.03|3145.58|3136.88|33
1628414870000|2021-08-08 09:27:50|3146.63|3137.93|3147.15|3138.45|3147.22|3138.52|3146.54|3137.84|35
1628414880000|2021-08-08 09:28:00|3147.2|3138.5|3149.07|3140.37|3149.07|3140.37|3147.15|3138.45|37
1628414890000|2021-08-08 09:28:10|3149.06|3140.36|3149.47|3140.77|3149.51|3140.81|3148.84|3140.14|36
1628414900000|2021-08-08 09:28:20|3149.61|3140.91|3149.75|3141.05|3149.78|3141.08|3149.32|3140.62|25
1628414910000|2021-08-08 09:28:30|3149.73|3141.03|3150.37|3141.67|3150.77|3142.07|3149.71|3141.01|30
1628414920000|2021-08-08 09:28:40|3150.62|3141.92|3150.12|3141.42|3150.92|3142.22|3150.08|3141.38|35
1628414930000|2021-08-08 09:28:50|3150.13|3141.43|3149.76|3141.06|3150.49|3141.79|3149.76|3141.06|32
1628414940000|2021-08-08 09:29:00|3149.8|3141.1|3151.4|3142.7|3151.4|3142.7|3149.66|3140.96|33
1628414950000|2021-08-08 09:29:10|3151.39|3142.69|3152.01|3143.31|3152.01|3143.31|3151.37|3142.67|31
1628414960000|2021-08-08 09:29:20|3152.03|3143.33|3152.91|3144.21|3152.95|3144.25|3152.03|3143.33|35
1628414970000|2021-08-08 09:29:30|3153.02|3144.32|3152.66|3143.96|3153.23|3144.53|3152.52|3143.82|34
1628414980000|2021-08-08 09:29:40|3152.7|3144|3153.53|3144.83|3153.95|3145.25|3152.58|3143.88|35
1628414990000|2021-08-08 09:29:50|3153.55|3144.85|3152.41|3143.71|3153.55|3144.85|3152.41|3143.71|33
1628415000000|2021-08-08 09:30:00|3152.42|3143.72|3153.87|3145.17|3153.89|3145.19|3152.42|3143.72|32
1628415010000|2021-08-08 09:30:10|3153.86|3145.16|3153.87|3145.17|3153.99|3145.29|3153.68|3144.98|38
1628415020000|2021-08-08 09:30:20|3153.94|3145.24|3153.93|3145.23|3154.75|3146.05|3153.81|3145.11|31
1628415030000|2021-08-08 09:30:30|3153.94|3145.24|3153.05|3144.35|3153.97|3145.27|3152.76|3144.06|36
1628415040000|2021-08-08 09:30:40|3153.19|3144.49|3152.94|3144.24|3153.19|3144.49|3152.77|3144.07|34
1628415050000|2021-08-08 09:30:50|3152.91|3144.21|3151.01|3142.31|3152.91|3144.21|3151.01|3142.31|31
1628415060000|2021-08-08 09:31:00|3151.06|3142.36|3151.99|3143.29|3151.99|3143.29|3150.64|3141.94|30
1628415070000|2021-08-08 09:31:10|3152.19|3143.49|3153.22|3144.52|3153.63|3144.93|3152.19|3143.49|34
1628415080000|2021-08-08 09:31:20|3153.29|3144.59|3155.65|3146.95|3155.65|3146.95|3153.24|3144.54|37
1628415090000|2021-08-08 09:31:30|3155.74|3147.04|3156.94|3148.24|3157.72|3149.02|3155.74|3147.04|37
1628415100000|2021-08-08 09:31:40|3156.95|3148.25|3157|3148.3|3157.29|3148.59|3156.89|3148.19|36
1628415110000|2021-08-08 09:31:50|3157.02|3148.32|3157.18|3148.48|3157.82|3149.12|3156.92|3148.22|38
1628415120000|2021-08-08 09:32:00|3157.21|3148.51|3154.88|3146.18|3157.49|3148.79|3154.48|3145.78|36
1628415130000|2021-08-08 09:32:10|3154.79|3146.09|3155.67|3146.97|3155.9|3147.2|3154.76|3146.06|36
1628415140000|2021-08-08 09:32:20|3155.48|3146.78|3154.98|3146.28|3155.67|3146.97|3154.74|3146.04|31
1628415150000|2021-08-08 09:32:30|3154.94|3146.24|3154.11|3145.41|3155.03|3146.33|3153.94|3145.24|34
1628415160000|2021-08-08 09:32:40|3153.94|3145.24|3153.54|3144.84|3154.02|3145.32|3153.46|3144.76|33
1628415170000|2021-08-08 09:32:50|3153.49|3144.79|3154.35|3145.65|3154.35|3145.65|3153.42|3144.72|24
1628415180000|2021-08-08 09:33:00|3154.36|3145.66|3154.43|3145.73|3154.47|3145.77|3154.01|3145.31|30
1628415190000|2021-08-08 09:33:10|3154.41|3145.71|3153.87|3145.17|3154.67|3145.97|3153.87|3145.17|31
1628415200000|2021-08-08 09:33:20|3153.81|3145.11|3153.72|3145.02|3153.86|3145.16|3153.25|3144.55|25
1628415210000|2021-08-08 09:33:30|3153.69|3144.99|3153.33|3144.63|3153.76|3145.06|3153.21|3144.51|27
1628415220000|2021-08-08 09:33:40|3153.47|3144.77|3153.52|3144.82|3153.64|3144.94|3153.09|3144.39|20
1628415230000|2021-08-08 09:33:50|3153.32|3144.62|3154.3|3145.6|3154.3|3145.6|3153.14|3144.44|26
1628415240000|2021-08-08 09:34:00|3154.31|3145.61|3153.68|3144.98|3154.33|3145.63|3153.68|3144.98|33
1628415250000|2021-08-08 09:34:10|3153.67|3144.97|3152.7|3144|3153.72|3145.02|3152.59|3143.89|32
1628415260000|2021-08-08 09:34:20|3152.55|3143.85|3151.47|3142.77|3152.55|3143.85|3151.4|3142.7|37
1628415270000|2021-08-08 09:34:30|3151.43|3142.73|3151.13|3142.43|3151.43|3142.73|3151.09|3142.39|19
1628415280000|2021-08-08 09:34:40|3151.14|3142.44|3150.71|3142.01|3151.14|3142.44|3150.71|3142.01|26
1628415290000|2021-08-08 09:34:50|3150.74|3142.04|3150.33|3141.63|3150.74|3142.04|3150.33|3141.63|17
1628415300000|2021-08-08 09:35:00|3150.35|3141.65|3149.78|3141.08|3150.35|3141.65|3149.39|3140.69|32
1628415310000|2021-08-08 09:35:10|3149.72|3141.02|3146.94|3138.24|3149.72|3141.02|3146.9|3138.2|36
1628415320000|2021-08-08 09:35:20|3146.95|3138.25|3146.99|3138.29|3147.15|3138.45|3146.87|3138.17|28
1628415330000|2021-08-08 09:35:30|3147.12|3138.42|3147.34|3138.64|3148|3139.3|3147.06|3138.36|30
1628415340000|2021-08-08 09:35:40|3147.24|3138.54|3146.56|3137.86|3147.24|3138.54|3146.32|3137.62|32
1628415350000|2021-08-08 09:35:50|3146.55|3137.85|3146.67|3137.97|3146.68|3137.98|3146.35|3137.65|35
1628415360000|2021-08-08 09:36:00|3147.14|3138.44|3146.48|3137.78|3147.14|3138.44|3146.41|3137.71|31
1628415370000|2021-08-08 09:36:10|3146.41|3137.71|3145.64|3136.94|3146.51|3137.81|3145.51|3136.81|36
1628415380000|2021-08-08 09:36:20|3145.62|3136.92|3145.65|3136.95|3145.79|3137.09|3145.48|3136.78|27
1628415390000|2021-08-08 09:36:30|3145.68|3136.98|3145.11|3136.41|3145.68|3136.98|3145.08|3136.38|27
1628415400000|2021-08-08 09:36:40|3145.07|3136.37|3146.07|3137.37|3146.29|3137.59|3144.31|3135.61|32
1628415410000|2021-08-08 09:36:50|3146|3137.3|3145.41|3136.71|3146|3137.3|3145.26|3136.56|28
1628415420000|2021-08-08 09:37:00|3145.42|3136.72|3146.14|3137.44|3146.14|3137.44|3145.34|3136.64|29
1628415430000|2021-08-08 09:37:10|3146.16|3137.46|3145.82|3137.12|3146.18|3137.48|3145.61|3136.91|29
1628415440000|2021-08-08 09:37:20|3145.83|3137.13|3145.71|3137.01|3145.95|3137.25|3145.41|3136.71|20
1628415450000|2021-08-08 09:37:30|3145.66|3136.96|3145.77|3137.07|3145.79|3137.09|3145.6|3136.9|22
1628415460000|2021-08-08 09:37:40|3145.72|3137.02|3145.35|3136.65|3146.68|3137.98|3145.26|3136.56|27
1628415470000|2021-08-08 09:37:50|3145.21|3136.51|3145.15|3136.45|3145.25|3136.55|3144.94|3136.24|27
1628415480000|2021-08-08 09:38:00|3145.19|3136.49|3145.14|3136.44|3145.19|3136.49|3144.94|3136.24|25
1628415490000|2021-08-08 09:38:10|3145.16|3136.46|3144.94|3136.24|3145.23|3136.53|3144.84|3136.14|33
1628415500000|2021-08-08 09:38:20|3144.93|3136.23|3144.64|3135.94|3144.97|3136.27|3144.6|3135.9|28
1628415510000|2021-08-08 09:38:30|3144.56|3135.86|3143.04|3134.34|3144.56|3135.86|3142.92|3134.22|34
1628415520000|2021-08-08 09:38:40|3142.96|3134.26|3143.01|3134.31|3143.01|3134.31|3142.74|3134.04|20
1628415530000|2021-08-08 09:38:50|3142.96|3134.26|3141.75|3133.05|3142.97|3134.27|3141.72|3133.02|31
1628415540000|2021-08-08 09:39:00|3141.76|3133.06|3142.72|3134.02|3142.73|3134.03|3141.76|3133.06|30
1628415550000|2021-08-08 09:39:10|3142.75|3134.05|3142.47|3133.77|3142.92|3134.22|3142.41|3133.71|29
1628415560000|2021-08-08 09:39:20|3142.46|3133.76|3142.5|3133.8|3142.66|3133.96|3142.4|3133.7|28
1628415570000|2021-08-08 09:39:30|3142.48|3133.78|3142.76|3134.06|3142.82|3134.12|3142.41|3133.71|26
1628415580000|2021-08-08 09:39:40|3142.84|3134.14|3142.93|3134.23|3143.05|3134.35|3142.44|3133.74|37
1628415590000|2021-08-08 09:39:50|3142.9|3134.2|3142.91|3134.21|3143.06|3134.36|3142.83|3134.13|34
1628415600000|2021-08-08 09:40:00|3142.98|3134.28|3142.97|3134.27|3143.15|3134.45|3142.82|3134.12|36
1628415610000|2021-08-08 09:40:10|3143.12|3134.42|3144.14|3135.44|3144.15|3135.45|3143.12|3134.42|29
1628415620000|2021-08-08 09:40:20|3144.13|3135.43|3144.33|3135.63|3144.33|3135.63|3144.09|3135.39|25
1628415630000|2021-08-08 09:40:30|3144.21|3135.51|3143.28|3134.58|3144.21|3135.51|3143.15|3134.45|31
1628415640000|2021-08-08 09:40:40|3143.24|3134.54|3142.17|3133.47|3143.3|3134.6|3142.17|3133.47|36
1628415650000|2021-08-08 09:40:50|3142.19|3133.49|3143.98|3135.28|3143.98|3135.28|3141.37|3132.67|32
1628415660000|2021-08-08 09:41:00|3143.97|3135.27|3141.87|3133.17|3144.05|3135.35|3141.75|3133.05|40
1628415670000|2021-08-08 09:41:10|3142.3|3133.6|3141.23|3132.53|3142.52|3133.82|3141.13|3132.43|37
1628415680000|2021-08-08 09:41:20|3141.24|3132.54|3138.44|3129.74|3141.24|3132.54|3137.67|3128.97|35
1628415690000|2021-08-08 09:41:30|3138.34|3129.64|3138.95|3130.25|3138.95|3130.25|3138.11|3129.41|36
1628415700000|2021-08-08 09:41:40|3138.97|3130.27|3140.1|3131.4|3140.21|3131.51|3138.9|3130.2|31
1628415710000|2021-08-08 09:41:50|3140.14|3131.44|3140.16|3131.46|3140.67|3131.97|3140.1|3131.4|27
1628415720000|2021-08-08 09:42:00|3139.92|3131.22|3139.82|3131.12|3140.02|3131.32|3139.71|3131.01|33
1628415730000|2021-08-08 09:42:10|3139.83|3131.13|3139.02|3130.32|3139.83|3131.13|3138.8|3130.1|37
1628415740000|2021-08-08 09:42:20|3138.96|3130.26|3138.49|3129.79|3138.96|3130.26|3138.09|3129.39|39
1628415750000|2021-08-08 09:42:30|3138.53|3129.83|3139.02|3130.32|3139.19|3130.49|3138.53|3129.83|26
1628415760000|2021-08-08 09:42:40|3139.03|3130.33|3140.31|3131.61|3140.31|3131.61|3138.86|3130.16|32
1628415770000|2021-08-08 09:42:50|3140.3|3131.6|3141.88|3133.18|3142.04|3133.34|3140.3|3131.6|36
1628415780000|2021-08-08 09:43:00|3141.84|3133.14|3143.92|3135.22|3143.92|3135.22|3141.84|3133.14|35
1628415790000|2021-08-08 09:43:10|3143.94|3135.24|3144.35|3135.65|3144.56|3135.86|3143.94|3135.24|26
1628415800000|2021-08-08 09:43:20|3144.3|3135.6|3143.77|3135.07|3144.34|3135.64|3143.12|3134.42|35
1628415810000|2021-08-08 09:43:30|3143.87|3135.17|3143.73|3135.03|3144.05|3135.35|3143.73|3135.03|23
1628415820000|2021-08-08 09:43:40|3143.69|3134.99|3143.14|3134.44|3144|3135.3|3143.11|3134.41|22
1628415830000|2021-08-08 09:43:50|3143.09|3134.39|3144.44|3135.74|3144.44|3135.74|3142.79|3134.09|36
1628415840000|2021-08-08 09:44:00|3144.45|3135.75|3144.78|3136.08|3144.91|3136.21|3144.44|3135.74|32
1628415850000|2021-08-08 09:44:10|3144.8|3136.1|3144.81|3136.11|3144.93|3136.23|3144.59|3135.89|26
1628415860000|2021-08-08 09:44:20|3144.8|3136.1|3145.02|3136.32|3145.02|3136.32|3144.73|3136.03|26
1628415870000|2021-08-08 09:44:30|3145.01|3136.31|3144.98|3136.28|3145.03|3136.33|3144.95|3136.25|23
1628415880000|2021-08-08 09:44:40|3144.96|3136.26|3143.95|3135.25|3144.96|3136.26|3143.94|3135.24|33
1628415890000|2021-08-08 09:44:50|3143.98|3135.28|3144|3135.3|3144.37|3135.67|3143.95|3135.25|33
1628415900000|2021-08-08 09:45:00|3143.97|3135.27|3143.09|3134.39|3144.25|3135.55|3143.07|3134.37|27
1628415910000|2021-08-08 09:45:10|3143.05|3134.35|3142.38|3133.68|3143.05|3134.35|3142.01|3133.31|35
1628415920000|2021-08-08 09:45:20|3142.43|3133.73|3142.43|3133.73|3142.82|3134.12|3142.23|3133.53|37
1628415930000|2021-08-08 09:45:30|3142.42|3133.72|3143.05|3134.35|3143.12|3134.42|3142.28|3133.58|32
1628415940000|2021-08-08 09:45:40|3143.04|3134.34|3141.04|3132.34|3143.1|3134.4|3141.04|3132.34|39
1628415950000|2021-08-08 09:45:50|3141.01|3132.31|3139.76|3131.06|3141.01|3132.31|3139.54|3130.84|32
1628415960000|2021-08-08 09:46:00|3139.82|3131.12|3139.66|3130.96|3139.97|3131.27|3139.65|3130.95|38
1628415970000|2021-08-08 09:46:10|3139.62|3130.92|3138.32|3129.62|3139.69|3130.99|3137.84|3129.14|37
1628415980000|2021-08-08 09:46:20|3138.3|3129.6|3138.06|3129.36|3138.37|3129.67|3137.84|3129.14|38
1628415990000|2021-08-08 09:46:30|3137.89|3129.19|3138.04|3129.34|3138.15|3129.45|3137.77|3129.07|33
1628416000000|2021-08-08 09:46:40|3137.77|3129.07|3137.96|3129.26|3138.21|3129.51|3137.65|3128.95|24
1628416010000|2021-08-08 09:46:50|3137.88|3129.18|3137.56|3128.86|3138.04|3129.34|3137.36|3128.66|25
1628416020000|2021-08-08 09:47:00|3137.45|3128.75|3137.32|3128.62|3137.56|3128.86|3137.17|3128.47|26
1628416030000|2021-08-08 09:47:10|3137.29|3128.59|3139.12|3130.42|3139.19|3130.49|3137.29|3128.59|33
1628416040000|2021-08-08 09:47:20|3139.21|3130.51|3137.83|3129.13|3139.22|3130.52|3137.64|3128.94|26
1628416050000|2021-08-08 09:47:30|3137.78|3129.08|3138.79|3130.09|3138.88|3130.18|3137.61|3128.91|30
1628416060000|2021-08-08 09:47:40|3138.8|3130.1|3138.94|3130.24|3138.99|3130.29|3138.63|3129.93|35
1628416070000|2021-08-08 09:47:50|3139|3130.3|3139.04|3130.34|3139.09|3130.39|3138.47|3129.77|32
1628416080000|2021-08-08 09:48:00|3139.27|3130.57|3140.76|3132.06|3140.82|3132.12|3139.23|3130.53|32
1628416090000|2021-08-08 09:48:10|3140.8|3132.1|3142.38|3133.68|3142.38|3133.68|3140.8|3132.1|35
1628416100000|2021-08-08 09:48:20|3142.4|3133.7|3142.62|3133.92|3142.75|3134.05|3142.25|3133.55|34
1628416110000|2021-08-08 09:48:30|3142.61|3133.91|3142.34|3133.64|3142.65|3133.95|3141.81|3133.11|36
1628416120000|2021-08-08 09:48:40|3142.35|3133.65|3143.25|3134.55|3143.48|3134.78|3142.35|3133.65|36
1628416130000|2021-08-08 09:48:50|3143.26|3134.56|3144.45|3135.75|3144.67|3135.97|3143.04|3134.34|31
1628416140000|2021-08-08 09:49:00|3144.39|3135.69|3144.83|3136.13|3145.18|3136.48|3144.39|3135.69|38
1628416150000|2021-08-08 09:49:10|3144.81|3136.11|3144.35|3135.65|3144.9|3136.2|3144.35|3135.65|34
1628416160000|2021-08-08 09:49:20|3144.41|3135.71|3144.25|3135.55|3144.47|3135.77|3144.22|3135.52|32
1628416170000|2021-08-08 09:49:30|3144.17|3135.47|3144.25|3135.55|3144.27|3135.57|3144.14|3135.44|23
1628416180000|2021-08-08 09:49:40|3144.27|3135.57|3144.73|3136.03|3144.73|3136.03|3144.24|3135.54|22
1628416190000|2021-08-08 09:49:50|3144.69|3135.99|3145.23|3136.53|3145.26|3136.56|3144.68|3135.98|34
1628416200000|2021-08-08 09:50:00|3145.22|3136.52|3144.06|3135.36|3145.23|3136.53|3144.06|3135.36|25
1628416210000|2021-08-08 09:50:10|3144.09|3135.39|3143.99|3135.29|3144.28|3135.58|3143.99|3135.29|23
1628416220000|2021-08-08 09:50:20|3144|3135.3|3143.02|3134.32|3144.04|3135.34|3143.01|3134.31|30
1628416230000|2021-08-08 09:50:30|3143.04|3134.34|3142.58|3133.88|3143.04|3134.34|3142.28|3133.58|27
1628416240000|2021-08-08 09:50:40|3142.57|3133.87|3141.83|3133.13|3142.59|3133.89|3141.46|3132.76|30
1628416250000|2021-08-08 09:50:50|3141.96|3133.26|3139.8|3131.1|3141.97|3133.27|3139.8|3131.1|34
1628416260000|2021-08-08 09:51:00|3139.66|3130.96|3140.28|3131.58|3141.02|3132.32|3139.18|3130.48|27
1628416270000|2021-08-08 09:51:10|3140.34|3131.64|3138.02|3129.32|3140.34|3131.64|3137.83|3129.13|35
1628416280000|2021-08-08 09:51:20|3138.01|3129.31|3138.77|3130.07|3138.82|3130.12|3137.89|3129.19|34
1628416290000|2021-08-08 09:51:30|3138.71|3130.01|3141.94|3133.24|3141.94|3133.24|3138.56|3129.86|38
1628416300000|2021-08-08 09:51:40|3141.81|3133.11|3142.07|3133.37|3142.12|3133.42|3141.8|3133.1|26
1628416310000|2021-08-08 09:51:50|3142.1|3133.4|3142.31|3133.61|3142.64|3133.94|3142.09|3133.39|25
1628416320000|2021-08-08 09:52:00|3142.03|3133.33|3142.12|3133.42|3142.22|3133.52|3141.98|3133.28|21
1628416330000|2021-08-08 09:52:10|3142.08|3133.38|3142.29|3133.59|3142.32|3133.62|3142.08|3133.38|15
1628416340000|2021-08-08 09:52:20|3142.28|3133.58|3143.26|3134.56|3143.27|3134.57|3142.24|3133.54|26
1628416350000|2021-08-08 09:52:30|3143.3|3134.6|3143.38|3134.68|3143.38|3134.68|3143.3|3134.6|11
1628416360000|2021-08-08 09:52:40|3143.3|3134.6|3141.61|3132.91|3143.3|3134.6|3141.61|3132.91|26
1628416370000|2021-08-08 09:52:50|3141.6|3132.9|3141.53|3132.83|3141.89|3133.19|3141.37|3132.67|35
1628416380000|2021-08-08 09:53:00|3141.57|3132.87|3142.17|3133.47|3142.83|3134.13|3141.57|3132.87|35
1628416390000|2021-08-08 09:53:10|3142.21|3133.51|3141.13|3132.43|3142.3|3133.6|3141.13|3132.43|35
1628416400000|2021-08-08 09:53:20|3141.02|3132.32|3141.53|3132.83|3141.59|3132.89|3140.99|3132.29|35
1628416410000|2021-08-08 09:53:30|3141.54|3132.84|3141.14|3132.44|3141.64|3132.94|3141.14|3132.44|32
1628416420000|2021-08-08 09:53:40|3141.2|3132.5|3141.6|3132.9|3141.93|3133.23|3141.15|3132.45|27
1628416430000|2021-08-08 09:53:50|3141.5|3132.8|3141.91|3133.21|3142.9|3134.2|3141.5|3132.8|34
1628416440000|2021-08-08 09:54:00|3141.87|3133.17|3140.84|3132.14|3141.87|3133.17|3140.84|3132.14|31
1628416450000|2021-08-08 09:54:10|3140.81|3132.11|3139.74|3131.04|3140.92|3132.22|3139.74|3131.04|24
1628416460000|2021-08-08 09:54:20|3139.79|3131.09|3139.64|3130.94|3139.89|3131.19|3139.34|3130.64|28
1628416470000|2021-08-08 09:54:30|3139.68|3130.98|3140.08|3131.38|3140.28|3131.58|3139.61|3130.91|30
1628416480000|2021-08-08 09:54:40|3140.09|3131.39|3140.21|3131.51|3140.36|3131.66|3140.08|3131.38|17
1628416490000|2021-08-08 09:54:50|3140.23|3131.53|3139.53|3130.83|3140.25|3131.55|3139.52|3130.82|28
1628416500000|2021-08-08 09:55:00|3139.55|3130.85|3140.99|3132.29|3141.13|3132.43|3138.95|3130.25|36
1628416510000|2021-08-08 09:55:10|3141.03|3132.33|3141.21|3132.51|3141.33|3132.63|3140.89|3132.19|35
1628416520000|2021-08-08 09:55:20|3141.25|3132.55|3140.65|3131.95|3141.36|3132.66|3140.54|3131.84|29
1628416530000|2021-08-08 09:55:30|3140.74|3132.04|3141.52|3132.82|3142.38|3133.68|3140.6|3131.9|38
1628416540000|2021-08-08 09:55:40|3141.51|3132.81|3141.94|3133.24|3142.07|3133.37|3141.46|3132.76|33
1628416550000|2021-08-08 09:55:50|3142.02|3133.32|3142.77|3134.07|3142.8|3134.1|3141.99|3133.29|21
1628416560000|2021-08-08 09:56:00|3142.8|3134.1|3142.68|3133.98|3142.8|3134.1|3141.92|3133.22|28
1628416570000|2021-08-08 09:56:10|3142.72|3134.02|3143.13|3134.43|3143.13|3134.43|3142.56|3133.86|28
1628416580000|2021-08-08 09:56:20|3143.15|3134.45|3143.32|3134.62|3143.35|3134.65|3143.13|3134.43|18
1628416590000|2021-08-08 09:56:30|3143.35|3134.65|3143.55|3134.85|3143.55|3134.85|3143.2|3134.5|21
1628416600000|2021-08-08 09:56:40|3143.38|3134.68|3143.64|3134.94|3143.64|3134.94|3143.1|3134.4|24
1628416610000|2021-08-08 09:56:50|3143.67|3134.97|3143.44|3134.74|3143.67|3134.97|3143.3|3134.6|15
1628416620000|2021-08-08 09:57:00|3143.34|3134.64|3143.97|3135.27|3143.97|3135.27|3143.16|3134.46|25
1628416630000|2021-08-08 09:57:10|3144.32|3135.62|3143.82|3135.12|3145.04|3136.34|3143.8|3135.1|34
1628416640000|2021-08-08 09:57:20|3143.8|3135.1|3143.37|3134.67|3143.9|3135.2|3143.27|3134.57|28
1628416650000|2021-08-08 09:57:30|3143.33|3134.63|3143.5|3134.8|3143.5|3134.8|3143.07|3134.37|25
1628416660000|2021-08-08 09:57:40|3143.49|3134.79|3143.95|3135.25|3143.95|3135.25|3143.45|3134.75|20
1628416670000|2021-08-08 09:57:50|3143.83|3135.13|3143.28|3134.58|3143.88|3135.18|3143.14|3134.44|19
1628416680000|2021-08-08 09:58:00|3143.44|3134.74|3142.85|3134.15|3143.51|3134.81|3142.85|3134.15|24
1628416690000|2021-08-08 09:58:10|3142.84|3134.14|3143.27|3134.57|3143.35|3134.65|3142.35|3133.65|33
1628416700000|2021-08-08 09:58:20|3143.26|3134.56|3143.05|3134.35|3143.26|3134.56|3143.05|3134.35|24
1628416710000|2021-08-08 09:58:30|3142.97|3134.27|3142.76|3134.06|3142.97|3134.27|3142.63|3133.93|24
1628416720000|2021-08-08 09:58:40|3142.77|3134.07|3143.01|3134.31|3143.07|3134.37|3142.75|3134.05|17
1628416730000|2021-08-08 09:58:50|3143|3134.3|3143.52|3134.82|3143.62|3134.92|3142.48|3133.78|33
1628416740000|2021-08-08 09:59:00|3143.68|3134.98|3143.09|3134.39|3143.71|3135.01|3142.73|3134.03|32
1628416750000|2021-08-08 09:59:10|3143.1|3134.4|3143.22|3134.52|3143.41|3134.71|3143.1|3134.4|26
1628416760000|2021-08-08 09:59:20|3143.2|3134.5|3144.33|3135.63|3144.33|3135.63|3143.2|3134.5|23
1628416770000|2021-08-08 09:59:30|3143.74|3135.04|3143.69|3134.99|3144.46|3135.76|3143.62|3134.92|34
1628416780000|2021-08-08 09:59:40|3143.64|3134.94|3144.87|3136.17|3144.87|3136.17|3143.64|3134.94|32
1628416790000|2021-08-08 09:59:50|3144.69|3135.99|3144.51|3135.81|3144.72|3136.02|3144.23|3135.53|21
1628416800000|2021-08-08 10:00:00|3144.49|3135.79|3145.25|3136.55|3145.25|3136.55|3144.26|3135.56|34
1628416810000|2021-08-08 10:00:10|3145.37|3136.67|3145.91|3137.21|3145.91|3137.21|3145.33|3136.63|24
1628416820000|2021-08-08 10:00:20|3145.88|3137.18|3148.76|3140.06|3148.81|3140.11|3145.86|3137.16|39
1628416830000|2021-08-08 10:00:30|3148.82|3140.12|3151.32|3142.62|3151.49|3142.79|3148.81|3140.11|37
1628416840000|2021-08-08 10:00:40|3151.44|3142.74|3152.72|3144.02|3152.72|3144.02|3151.44|3142.74|31
1628416850000|2021-08-08 10:00:50|3152.69|3143.99|3155.14|3146.44|3155.14|3146.44|3152.14|3143.44|39
1628416860000|2021-08-08 10:01:00|3155.08|3146.38|3156.27|3147.57|3156.31|3147.61|3154.98|3146.28|38
1628416870000|2021-08-08 10:01:10|3156.16|3147.46|3156.23|3147.53|3156.4|3147.7|3156.14|3147.44|28
1628416880000|2021-08-08 10:01:20|3156.29|3147.59|3153.44|3144.74|3156.33|3147.63|3152.87|3144.17|35
1628416890000|2021-08-08 10:01:30|3153.51|3144.81|3152.78|3144.08|3153.52|3144.82|3151.63|3142.93|39
1628416900000|2021-08-08 10:01:40|3152.81|3144.11|3154.63|3145.93|3154.63|3145.93|3152.58|3143.88|37
1628416910000|2021-08-08 10:01:50|3154.51|3145.81|3153.89|3145.19|3154.67|3145.97|3153.8|3145.1|37
1628416920000|2021-08-08 10:02:00|3153.9|3145.2|3152.06|3143.36|3153.96|3145.26|3151.96|3143.26|31
1628416930000|2021-08-08 10:02:10|3152.27|3143.57|3153|3144.3|3153.26|3144.56|3152.27|3143.57|32
1628416940000|2021-08-08 10:02:20|3153.01|3144.31|3154.25|3145.55|3155.22|3146.52|3153.01|3144.31|31
1628416950000|2021-08-08 10:02:30|3154.22|3145.52|3153.67|3144.97|3154.53|3145.83|3153.5|3144.8|32
1628416960000|2021-08-08 10:02:40|3153.59|3144.89|3151.14|3142.44|3153.59|3144.89|3150.32|3141.62|36
1628416970000|2021-08-08 10:02:50|3151.04|3142.34|3151.08|3142.38|3151.67|3142.97|3150.97|3142.27|30
1628416980000|2021-08-08 10:03:00|3151.01|3142.31|3150.44|3141.74|3151.68|3142.98|3150.4|3141.7|27
1628416990000|2021-08-08 10:03:10|3150.47|3141.77|3149.92|3141.22|3150.47|3141.77|3149.4|3140.7|35
1628417000000|2021-08-08 10:03:20|3149.93|3141.23|3150.75|3142.05|3151.03|3142.33|3149.93|3141.23|33
1628417010000|2021-08-08 10:03:30|3150.83|3142.13|3150.67|3141.97|3151.67|3142.97|3150.67|3141.97|31
1628417020000|2021-08-08 10:03:40|3150.7|3142|3150.75|3142.05|3150.78|3142.08|3150.45|3141.75|25
1628417030000|2021-08-08 10:03:50|3150.7|3142|3151.46|3142.76|3151.48|3142.78|3150.51|3141.81|34
1628417040000|2021-08-08 10:04:00|3151.47|3142.77|3152.02|3143.32|3152.06|3143.36|3151.31|3142.61|29
1628417050000|2021-08-08 10:04:10|3151.98|3143.28|3151.44|3142.74|3152.06|3143.36|3151.36|3142.66|28
1628417060000|2021-08-08 10:04:20|3151.43|3142.73|3152.95|3144.25|3152.95|3144.25|3151.41|3142.71|33
1628417070000|2021-08-08 10:04:30|3152.84|3144.14|3152.15|3143.45|3153.07|3144.37|3152.01|3143.31|30
1628417080000|2021-08-08 10:04:40|3152.16|3143.46|3152.03|3143.33|3152.36|3143.66|3152.03|3143.33|30
1628417090000|2021-08-08 10:04:50|3152.04|3143.34|3150.64|3141.94|3152.19|3143.49|3150.43|3141.73|39
1628417100000|2021-08-08 10:05:00|3150.55|3141.85|3151.2|3142.5|3151.95|3143.25|3150.38|3141.68|38
1628417110000|2021-08-08 10:05:10|3151.3|3142.6|3152.62|3143.92|3152.78|3144.08|3151.2|3142.5|32
1628417120000|2021-08-08 10:05:20|3152.7|3144|3153.13|3144.43|3153.16|3144.46|3152.7|3144|36
1628417130000|2021-08-08 10:05:30|3153.2|3144.5|3152.31|3143.61|3153.49|3144.79|3152.31|3143.61|36
1628417140000|2021-08-08 10:05:40|3152.11|3143.41|3152.43|3143.73|3153.08|3144.38|3152.11|3143.41|38
1628417150000|2021-08-08 10:05:50|3152.61|3143.91|3152.48|3143.78|3152.61|3143.91|3151.56|3142.86|32
1628417160000|2021-08-08 10:06:00|3152.76|3144.06|3153.13|3144.43|3153.15|3144.45|3151.68|3142.98|37
1628417170000|2021-08-08 10:06:10|3153.18|3144.48|3153.14|3144.44|3153.18|3144.48|3152.41|3143.71|26
1628417180000|2021-08-08 10:06:20|3153.21|3144.51|3153.72|3145.02|3153.91|3145.21|3152.9|3144.2|31
1628417190000|2021-08-08 10:06:30|3153.62|3144.92|3152.59|3143.89|3153.69|3144.99|3152.59|3143.89|34
1628417200000|2021-08-08 10:06:40|3152.56|3143.86|3152.48|3143.78|3152.95|3144.25|3152.48|3143.78|20
1628417210000|2021-08-08 10:06:50|3152.53|3143.83|3151.35|3142.65|3152.53|3143.83|3151.35|3142.65|21
1628417220000|2021-08-08 10:07:00|3151.29|3142.59|3150.46|3141.76|3151.29|3142.59|3149.92|3141.22|32
1628417230000|2021-08-08 10:07:10|3150.45|3141.75|3147.71|3139.01|3150.49|3141.79|3147.71|3139.01|31
1628417240000|2021-08-08 10:07:20|3147.76|3139.06|3145.78|3137.08|3147.76|3139.06|3145.77|3137.07|34
1628417250000|2021-08-08 10:07:30|3145.75|3137.05|3145.76|3137.06|3146.24|3137.54|3145.51|3136.81|36
1628417260000|2021-08-08 10:07:40|3145.75|3137.05|3146.6|3137.9|3146.6|3137.9|3144.8|3136.1|31
1628417270000|2021-08-08 10:07:50|3146.46|3137.76|3145.07|3136.37|3147.36|3138.66|3144.97|3136.27|38
1628417280000|2021-08-08 10:08:00|3145.11|3136.41|3145.23|3136.53|3145.67|3136.97|3145.03|3136.33|35
1628417290000|2021-08-08 10:08:10|3145.22|3136.52|3143.97|3135.27|3145.25|3136.55|3143.81|3135.11|38
1628417300000|2021-08-08 10:08:20|3144.03|3135.33|3144.09|3135.39|3144.41|3135.71|3143.69|3134.99|30
1628417310000|2021-08-08 10:08:30|3144.8|3136.1|3144.22|3135.52|3144.88|3136.18|3144.06|3135.36|34
1628417320000|2021-08-08 10:08:40|3144.23|3135.53|3144.17|3135.47|3144.6|3135.9|3144.11|3135.41|33
1628417330000|2021-08-08 10:08:50|3144.53|3135.83|3144|3135.3|3144.58|3135.88|3143.9|3135.2|34
1628417340000|2021-08-08 10:09:00|3143.95|3135.25|3144.02|3135.32|3144.02|3135.32|3143.85|3135.15|23
1628417350000|2021-08-08 10:09:10|3144.01|3135.31|3143.82|3135.12|3144.17|3135.47|3143.48|3134.78|32
1628417360000|2021-08-08 10:09:20|3143.63|3134.93|3143.59|3134.89|3143.68|3134.98|3143.59|3134.89|16
1628417370000|2021-08-08 10:09:30|3143.58|3134.88|3142.79|3134.09|3143.61|3134.91|3142.62|3133.92|25
1628417380000|2021-08-08 10:09:40|3142.8|3134.1|3142.77|3134.07|3142.98|3134.28|3142.72|3134.02|22
1628417390000|2021-08-08 10:09:50|3142.76|3134.06|3142.82|3134.12|3142.82|3134.12|3142.66|3133.96|22
1628417400000|2021-08-08 10:10:00|3142.81|3134.11|3142.1|3133.4|3142.81|3134.11|3142.1|3133.4|27
1628417410000|2021-08-08 10:10:10|3142.09|3133.39|3140.34|3131.64|3142.2|3133.5|3140.23|3131.53|30
1628417420000|2021-08-08 10:10:20|3140.27|3131.57|3139.77|3131.07|3140.37|3131.67|3139.21|3130.51|28
1628417430000|2021-08-08 10:10:30|3139.6|3130.9|3139.13|3130.43|3139.64|3130.94|3139.02|3130.32|33
1628417440000|2021-08-08 10:10:40|3138.9|3130.2|3139.02|3130.32|3139.15|3130.45|3138.79|3130.09|27
1628417450000|2021-08-08 10:10:50|3139.03|3130.33|3138.62|3129.92|3139.12|3130.42|3138.48|3129.78|30
1628417460000|2021-08-08 10:11:00|3138.66|3129.96|3136.4|3127.7|3138.96|3130.26|3136.33|3127.63|36
1628417470000|2021-08-08 10:11:10|3136.39|3127.69|3133.12|3124.42|3137.04|3128.34|3132.99|3124.29|36
1628417480000|2021-08-08 10:11:20|3133.19|3124.49|3135.51|3126.81|3135.51|3126.81|3132.91|3124.21|38
1628417490000|2021-08-08 10:11:30|3136.02|3127.32|3134.51|3125.81|3136.24|3127.54|3134.25|3125.55|39
1628417500000|2021-08-08 10:11:40|3134.74|3126.04|3133.41|3124.71|3134.76|3126.06|3133.4|3124.7|39
1628417510000|2021-08-08 10:11:50|3133.43|3124.73|3133.15|3124.45|3133.43|3124.73|3132.42|3123.72|32
1628417520000|2021-08-08 10:12:00|3133.02|3124.32|3132.81|3124.11|3133.47|3124.77|3132.81|3124.11|35
1628417530000|2021-08-08 10:12:10|3132.82|3124.12|3136.1|3127.4|3136.17|3127.47|3132.82|3124.12|36
1628417540000|2021-08-08 10:12:20|3136.09|3127.39|3138.4|3129.7|3138.47|3129.77|3136.07|3127.37|35
1628417550000|2021-08-08 10:12:30|3138.18|3129.48|3135.22|3126.52|3138.18|3129.48|3135.22|3126.52|35
1628417560000|2021-08-08 10:12:40|3135.24|3126.54|3135.3|3126.6|3136.14|3127.44|3135.22|3126.52|39
1628417570000|2021-08-08 10:12:50|3135.31|3126.61|3135.42|3126.72|3135.82|3127.12|3135.25|3126.55|34
1628417580000|2021-08-08 10:13:00|3135.43|3126.73|3134.26|3125.56|3135.67|3126.97|3134.01|3125.31|37
1628417590000|2021-08-08 10:13:10|3134.29|3125.59|3136.78|3128.08|3136.78|3128.08|3134.12|3125.42|35
1628417600000|2021-08-08 10:13:20|3137.12|3128.42|3137.89|3129.19|3138.84|3130.14|3137.1|3128.4|36
1628417610000|2021-08-08 10:13:30|3137.99|3129.29|3138.39|3129.69|3138.7|3130|3137.96|3129.26|33
1628417620000|2021-08-08 10:13:40|3138.4|3129.7|3138.45|3129.75|3138.5|3129.8|3136.56|3127.86|37
1628417630000|2021-08-08 10:13:50|3138.5|3129.8|3138.32|3129.62|3139.03|3130.33|3138.32|3129.62|39
1628417640000|2021-08-08 10:14:00|3138.04|3129.34|3138.71|3130.01|3138.77|3130.07|3138.02|3129.32|35
1628417650000|2021-08-08 10:14:10|3138.67|3129.97|3139.22|3130.52|3139.32|3130.62|3138.51|3129.81|34
1628417660000|2021-08-08 10:14:20|3139.32|3130.62|3141.02|3132.32|3141.06|3132.36|3139.32|3130.62|36
1628417670000|2021-08-08 10:14:30|3141.16|3132.46|3139.93|3131.23|3141.51|3132.81|3139.93|3131.23|36
1628417680000|2021-08-08 10:14:40|3139.81|3131.11|3140.63|3131.93|3140.67|3131.97|3139.3|3130.6|39
1628417690000|2021-08-08 10:14:50|3140.42|3131.72|3139.95|3131.25|3140.46|3131.76|3139.51|3130.81|20
1628417700000|2021-08-08 10:15:00|3139.96|3131.26|3138.3|3129.6|3140.04|3131.34|3138.3|3129.6|30
1628417710000|2021-08-08 10:15:10|3138.19|3129.49|3133.62|3124.92|3138.19|3129.49|3133.33|3124.63|38
1628417720000|2021-08-08 10:15:20|3133.36|3124.66|3132.23|3123.53|3133.38|3124.68|3130.92|3122.22|39
1628417730000|2021-08-08 10:15:30|3132.24|3123.54|3132.6|3123.9|3133.12|3124.42|3132.17|3123.47|34
1628417740000|2021-08-08 10:15:40|3132.64|3123.94|3131.66|3122.96|3132.92|3124.22|3131.66|3122.96|30
1628417750000|2021-08-08 10:15:50|3131.58|3122.88|3127.28|3118.58|3131.68|3122.98|3127.28|3118.58|37
1628417760000|2021-08-08 10:16:00|3126.44|3117.74|3127.63|3118.93|3127.67|3118.97|3125.26|3116.56|38
1628417770000|2021-08-08 10:16:10|3127.78|3119.08|3129.36|3120.66|3129.62|3120.92|3127.73|3119.03|39
1628417780000|2021-08-08 10:16:20|3129.32|3120.62|3127.7|3119|3129.46|3120.76|3126.93|3118.23|37
1628417790000|2021-08-08 10:16:30|3127.65|3118.95|3127.81|3119.11|3128.08|3119.38|3127.44|3118.74|38
1628417800000|2021-08-08 10:16:40|3127.92|3119.22|3128.22|3119.52|3128.47|3119.77|3127.82|3119.12|37
1628417810000|2021-08-08 10:16:50|3128.27|3119.57|3127.68|3118.98|3129.08|3120.38|3127.13|3118.43|36
1628417820000|2021-08-08 10:17:00|3127.59|3118.89|3128.36|3119.66|3130.55|3121.85|3127.59|3118.89|35
1628417830000|2021-08-08 10:17:10|3128.39|3119.69|3126.85|3118.15|3128.39|3119.69|3126.76|3118.06|35
1628417840000|2021-08-08 10:17:20|3126.81|3118.11|3126.78|3118.08|3127.18|3118.48|3126.67|3117.97|36
1628417850000|2021-08-08 10:17:30|3126.91|3118.21|3126.81|3118.11|3127.86|3119.16|3126.68|3117.98|36
1628417860000|2021-08-08 10:17:40|3126.82|3118.12|3127.51|3118.81|3127.54|3118.84|3126.66|3117.96|26
1628417870000|2021-08-08 10:17:50|3127.46|3118.76|3126.9|3118.2|3127.46|3118.76|3126.84|3118.14|30
1628417880000|2021-08-08 10:18:00|3127.04|3118.34|3127.27|3118.57|3127.67|3118.97|3126.98|3118.28|35
1628417890000|2021-08-08 10:18:10|3127.33|3118.63|3127.14|3118.44|3127.34|3118.64|3127.08|3118.38|29
1628417900000|2021-08-08 10:18:20|3127.09|3118.39|3126.9|3118.2|3127.25|3118.55|3126.7|3118|31
1628417910000|2021-08-08 10:18:30|3126.8|3118.1|3121.56|3112.86|3126.81|3118.11|3120.88|3112.18|35
1628417920000|2021-08-08 10:18:40|3121.82|3113.12|3121.39|3112.69|3121.96|3113.26|3120.74|3112.04|39
1628417930000|2021-08-08 10:18:50|3121.36|3112.66|3119.65|3110.95|3121.58|3112.88|3119.61|3110.91|40
1628417940000|2021-08-08 10:19:00|3119.68|3110.98|3118.25|3109.55|3119.77|3111.07|3117.62|3108.92|35
1628417950000|2021-08-08 10:19:10|3118.37|3109.67|3114.13|3105.43|3118.37|3109.67|3111.81|3103.11|40
1628417960000|2021-08-08 10:19:20|3113.7|3105|3116.29|3107.59|3116.48|3107.78|3113.34|3104.64|37
1628417970000|2021-08-08 10:19:30|3116.28|3107.58|3110.02|3101.32|3116.28|3107.58|3109.51|3100.81|38
1628417980000|2021-08-08 10:19:40|3109.94|3101.24|3109.3|3100.6|3110.86|3102.16|3109.16|3100.46|35
1628417990000|2021-08-08 10:19:50|3109.4|3100.7|3112.56|3103.86|3113.78|3105.08|3109.4|3100.7|40
1628418000000|2021-08-08 10:20:00|3112.67|3103.97|3116.02|3107.32|3116.03|3107.33|3112.67|3103.97|38
1628418010000|2021-08-08 10:20:10|3116.11|3107.41|3117.16|3108.46|3117.53|3108.83|3116.11|3107.41|38
1628418020000|2021-08-08 10:20:20|3117.3|3108.6|3116.52|3107.82|3117.31|3108.61|3116.07|3107.37|29
1628418030000|2021-08-08 10:20:30|3116.54|3107.84|3116.13|3107.43|3117.14|3108.44|3116.03|3107.33|35
1628418040000|2021-08-08 10:20:40|3116.3|3107.6|3112.59|3103.89|3116.3|3107.6|3112.52|3103.82|34
1628418050000|2021-08-08 10:20:50|3112.55|3103.85|3111.36|3102.66|3112.55|3103.85|3111.23|3102.53|33
1628418060000|2021-08-08 10:21:00|3111.34|3102.64|3111.66|3102.96|3112.26|3103.56|3111.25|3102.55|34
1628418070000|2021-08-08 10:21:10|3111.7|3103|3112.59|3103.89|3112.59|3103.89|3111.7|3103|29
1628418080000|2021-08-08 10:21:20|3112.5|3103.8|3111.86|3103.16|3112.7|3104|3111.56|3102.86|33
1628418090000|2021-08-08 10:21:30|3112.18|3103.48|3111.49|3102.79|3112.7|3104|3111.49|3102.79|32
1628418100000|2021-08-08 10:21:40|3111.56|3102.86|3111|3102.3|3112.1|3103.4|3111|3102.3|36
1628418110000|2021-08-08 10:21:50|3110.91|3102.21|3108.04|3099.34|3110.91|3102.21|3107.78|3099.08|37
1628418120000|2021-08-08 10:22:00|3108.38|3099.68|3105.86|3097.16|3109.55|3100.85|3105.43|3096.73|39
1628418130000|2021-08-08 10:22:10|3106.25|3097.55|3109.46|3100.76|3110.16|3101.46|3106.06|3097.36|40
1628418140000|2021-08-08 10:22:20|3109.84|3101.14|3113.61|3104.91|3113.61|3104.91|3109.32|3100.62|40
1628418150000|2021-08-08 10:22:30|3113.87|3105.17|3109.34|3100.64|3113.89|3105.19|3109.34|3100.64|39
1628418160000|2021-08-08 10:22:40|3109.66|3100.96|3113.13|3104.43|3113.13|3104.43|3109.02|3100.32|40
1628418170000|2021-08-08 10:22:50|3113.91|3105.21|3115.4|3106.7|3115.61|3106.91|3113.91|3105.21|36
1628418180000|2021-08-08 10:23:00|3115.39|3106.69|3115.71|3107.01|3115.99|3107.29|3115.36|3106.66|33
1628418190000|2021-08-08 10:23:10|3115.99|3107.29|3113.02|3104.32|3116.11|3107.41|3113.02|3104.32|32
1628418200000|2021-08-08 10:23:20|3113.14|3104.44|3114.94|3106.24|3114.94|3106.24|3113|3104.3|31
1628418210000|2021-08-08 10:23:30|3114.52|3105.82|3111.72|3103.02|3114.71|3106.01|3111.72|3103.02|38
1628418220000|2021-08-08 10:23:40|3111.5|3102.8|3111.54|3102.84|3111.79|3103.09|3110.93|3102.23|38
1628418230000|2021-08-08 10:23:50|3111.55|3102.85|3113.58|3104.88|3113.64|3104.94|3111.18|3102.48|35
1628418240000|2021-08-08 10:24:00|3113.55|3104.85|3113.36|3104.66|3113.7|3105|3111.84|3103.14|35
1628418250000|2021-08-08 10:24:10|3113.26|3104.56|3112.99|3104.29|3113.51|3104.81|3112.99|3104.29|28
1628418260000|2021-08-08 10:24:20|3113.03|3104.33|3115.07|3106.37|3115.36|3106.66|3113.03|3104.33|33
1628418270000|2021-08-08 10:24:30|3115.08|3106.38|3116.82|3108.12|3117.6|3108.9|3115.05|3106.35|34
1628418280000|2021-08-08 10:24:40|3116.72|3108.02|3115.35|3106.65|3117.19|3108.49|3115.12|3106.42|38
1628418290000|2021-08-08 10:24:50|3115.6|3106.9|3115.3|3106.6|3116.67|3107.97|3115.09|3106.39|35
1628418300000|2021-08-08 10:25:00|3115.2|3106.5|3116.58|3107.88|3116.58|3107.88|3115.16|3106.46|30
1628418310000|2021-08-08 10:25:10|3116.72|3108.02|3119.72|3111.02|3119.72|3111.02|3116.67|3107.97|37
1628418320000|2021-08-08 10:25:20|3119.59|3110.89|3121.43|3112.73|3121.43|3112.73|3119.29|3110.59|38
1628418330000|2021-08-08 10:25:30|3121.22|3112.52|3120.78|3112.08|3121.85|3113.15|3120.78|3112.08|37
1628418340000|2021-08-08 10:25:40|3120.62|3111.92|3117.39|3108.69|3120.62|3111.92|3117.08|3108.38|37
1628418350000|2021-08-08 10:25:50|3117.74|3109.04|3118.21|3109.51|3118.47|3109.77|3116.97|3108.27|34
1628418360000|2021-08-08 10:26:00|3118.2|3109.5|3116.24|3107.54|3118.42|3109.72|3116.24|3107.54|31
1628418370000|2021-08-08 10:26:10|3116.34|3107.64|3116.85|3108.15|3116.91|3108.21|3114.98|3106.28|37
1628418380000|2021-08-08 10:26:20|3116.96|3108.26|3117.92|3109.22|3118.28|3109.58|3116.07|3107.37|35
1628418390000|2021-08-08 10:26:30|3118.06|3109.36|3118.07|3109.37|3118.26|3109.56|3117.38|3108.68|38
1628418400000|2021-08-08 10:26:40|3118.06|3109.36|3119.33|3110.63|3119.44|3110.74|3118.06|3109.36|38
1628418410000|2021-08-08 10:26:50|3119.36|3110.66|3118.1|3109.4|3119.41|3110.71|3118.05|3109.35|36
1628418420000|2021-08-08 10:27:00|3117.63|3108.93|3120.69|3111.99|3120.8|3112.1|3117.37|3108.67|36
1628418430000|2021-08-08 10:27:10|3120.63|3111.93|3119.59|3110.89|3120.63|3111.93|3119.32|3110.62|35
1628418440000|2021-08-08 10:27:20|3119.58|3110.88|3121.16|3112.46|3121.16|3112.46|3119.25|3110.55|32
1628418450000|2021-08-08 10:27:30|3121.28|3112.58|3121.18|3112.48|3121.32|3112.62|3120.24|3111.54|33
1628418460000|2021-08-08 10:27:40|3121.22|3112.52|3120.82|3112.12|3121.3|3112.6|3120.77|3112.07|35
1628418470000|2021-08-08 10:27:50|3120.74|3112.04|3120.88|3112.18|3121.46|3112.76|3120.74|3112.04|33
1628418480000|2021-08-08 10:28:00|3120.89|3112.19|3121.22|3112.52|3121.32|3112.62|3120.89|3112.19|30
1628418490000|2021-08-08 10:28:10|3121.5|3112.8|3118.82|3110.12|3121.51|3112.81|3118.81|3110.11|35
1628418500000|2021-08-08 10:28:20|3118.78|3110.08|3118.04|3109.34|3118.84|3110.14|3117.81|3109.11|27
1628418510000|2021-08-08 10:28:30|3118.05|3109.35|3118.73|3110.03|3118.83|3110.13|3117.86|3109.16|36
1628418520000|2021-08-08 10:28:40|3118.67|3109.97|3118.1|3109.4|3118.76|3110.06|3117.86|3109.16|39
1628418530000|2021-08-08 10:28:50|3118.23|3109.53|3118.52|3109.82|3118.52|3109.82|3117.94|3109.24|38
1628418540000|2021-08-08 10:29:00|3118.55|3109.85|3118.06|3109.36|3118.79|3110.09|3118.06|3109.36|34
1628418550000|2021-08-08 10:29:10|3118.1|3109.4|3116.34|3107.64|3118.1|3109.4|3116.34|3107.64|31
1628418560000|2021-08-08 10:29:20|3116.25|3107.55|3115.73|3107.03|3116.25|3107.55|3113.58|3104.88|39
1628418570000|2021-08-08 10:29:30|3115.76|3107.06|3112.57|3103.87|3115.88|3107.18|3112.57|3103.87|37
1628418580000|2021-08-08 10:29:40|3112.5|3103.8|3112.52|3103.82|3112.99|3104.29|3111.8|3103.1|37
1628418590000|2021-08-08 10:29:50|3112.49|3103.79|3109.84|3101.14|3112.49|3103.79|3109.83|3101.13|32
1628418600000|2021-08-08 10:30:00|3109.74|3101.04|3111.29|3102.59|3111.96|3103.26|3109.74|3101.04|36
1628418610000|2021-08-08 10:30:10|3111.2|3102.5|3112.05|3103.35|3112.33|3103.63|3111.2|3102.5|35
1628418620000|2021-08-08 10:30:20|3112.02|3103.32|3109.57|3100.87|3112.19|3103.49|3109.51|3100.81|36
1628418630000|2021-08-08 10:30:30|3109.76|3101.06|3113.19|3104.49|3113.19|3104.49|3109.76|3101.06|40
1628418640000|2021-08-08 10:30:40|3113.05|3104.35|3113.59|3104.89|3114.03|3105.33|3112.03|3103.33|38
1628418650000|2021-08-08 10:30:50|3113.62|3104.92|3116.19|3107.49|3116.42|3107.72|3113.62|3104.92|37
1628418660000|2021-08-08 10:31:00|3116.21|3107.51|3116.59|3107.89|3116.7|3108|3116.19|3107.49|35
1628418670000|2021-08-08 10:31:10|3116.64|3107.94|3117.89|3109.19|3118.18|3109.48|3116.64|3107.94|25
1628418680000|2021-08-08 10:31:20|3117.88|3109.18|3118.68|3109.98|3118.75|3110.05|3117.68|3108.98|34
1628418690000|2021-08-08 10:31:30|3118.67|3109.97|3118.8|3110.1|3118.8|3110.1|3118.42|3109.72|27
1628418700000|2021-08-08 10:31:40|3118.81|3110.11|3118.63|3109.93|3119.6|3110.9|3118.63|3109.93|29
1628418710000|2021-08-08 10:31:50|3118.65|3109.95|3119.25|3110.55|3119.25|3110.55|3118.11|3109.41|33
1628418720000|2021-08-08 10:32:00|3119.09|3110.39|3119.39|3110.69|3120.22|3111.52|3118.78|3110.08|33
1628418730000|2021-08-08 10:32:10|3119.71|3111.01|3120.3|3111.6|3120.52|3111.82|3119.36|3110.66|35
1628418740000|2021-08-08 10:32:20|3120.17|3111.47|3119.29|3110.59|3120.41|3111.71|3119.09|3110.39|36
1628418750000|2021-08-08 10:32:30|3119.2|3110.5|3119.31|3110.61|3120.09|3111.39|3119|3110.3|26
1628418760000|2021-08-08 10:32:40|3119.28|3110.58|3117.51|3108.81|3119.28|3110.58|3117.51|3108.81|30
1628418770000|2021-08-08 10:32:50|3117.46|3108.76|3117.24|3108.54|3117.46|3108.76|3116.33|3107.63|36
1628418780000|2021-08-08 10:33:00|3117.26|3108.56|3116.49|3107.79|3118.09|3109.39|3116.49|3107.79|30
1628418790000|2021-08-08 10:33:10|3116.57|3107.87|3115.17|3106.47|3116.57|3107.87|3115.17|3106.47|35
1628418800000|2021-08-08 10:33:20|3115.23|3106.53|3114.38|3105.68|3115.23|3106.53|3113.4|3104.7|34
1628418810000|2021-08-08 10:33:30|3114.51|3105.81|3112.34|3103.64|3114.51|3105.81|3112.08|3103.38|35
1628418820000|2021-08-08 10:33:40|3112.37|3103.67|3111.25|3102.55|3112.5|3103.8|3111.17|3102.47|33
1628418830000|2021-08-08 10:33:50|3111.04|3102.34|3111.02|3102.32|3111.59|3102.89|3110.93|3102.23|29
1628418840000|2021-08-08 10:34:00|3111.1|3102.4|3111.85|3103.15|3112.01|3103.31|3110.64|3101.94|35
1628418850000|2021-08-08 10:34:10|3111.86|3103.16|3112.3|3103.6|3112.31|3103.61|3111.86|3103.16|28
1628418860000|2021-08-08 10:34:20|3112.31|3103.61|3111.32|3102.62|3112.35|3103.65|3111.32|3102.62|31
1628418870000|2021-08-08 10:34:30|3111.37|3102.67|3112.48|3103.78|3112.88|3104.18|3111.36|3102.66|33
1628418880000|2021-08-08 10:34:40|3112.58|3103.88|3110.29|3101.59|3112.58|3103.88|3110.29|3101.59|39
1628418890000|2021-08-08 10:34:50|3110.37|3101.67|3109.73|3101.03|3110.37|3101.67|3108.66|3099.96|36
1628418900000|2021-08-08 10:35:00|3109.69|3100.99|3109.04|3100.34|3109.69|3100.99|3108.91|3100.21|32
1628418910000|2021-08-08 10:35:10|3108.98|3100.28|3108.82|3100.12|3110.39|3101.69|3108.74|3100.04|36
1628418920000|2021-08-08 10:35:20|3108.86|3100.16|3108.82|3100.12|3108.91|3100.21|3108.65|3099.95|34
1628418930000|2021-08-08 10:35:30|3108.85|3100.15|3108.04|3099.34|3108.94|3100.24|3108.04|3099.34|35
1628418940000|2021-08-08 10:35:40|3107.98|3099.28|3106.17|3097.47|3108.03|3099.33|3106.06|3097.36|31
1628418950000|2021-08-08 10:35:50|3106.1|3097.4|3105.12|3096.42|3106.1|3097.4|3104.98|3096.28|34
1628418960000|2021-08-08 10:36:00|3105.24|3096.54|3107.61|3098.91|3107.61|3098.91|3105.24|3096.54|34
1628418970000|2021-08-08 10:36:10|3107.62|3098.92|3108.09|3099.39|3108.09|3099.39|3106.72|3098.02|36
1628418980000|2021-08-08 10:36:20|3108.11|3099.41|3107.85|3099.15|3108.36|3099.66|3106.97|3098.27|35
1628418990000|2021-08-08 10:36:30|3108.09|3099.39|3107.27|3098.57|3108.41|3099.71|3107.15|3098.45|34
1628419000000|2021-08-08 10:36:40|3107.4|3098.7|3109.29|3100.59|3109.34|3100.64|3107.4|3098.7|30
1628419010000|2021-08-08 10:36:50|3109.24|3100.54|3111.71|3103.01|3111.77|3103.07|3109.24|3100.54|33
1628419020000|2021-08-08 10:37:00|3111.74|3103.04|3112.96|3104.26|3112.98|3104.28|3111.74|3103.04|34
1628419030000|2021-08-08 10:37:10|3112.99|3104.29|3114.97|3106.27|3114.98|3106.28|3112.81|3104.11|35
1628419040000|2021-08-08 10:37:20|3115.02|3106.32|3113.84|3105.14|3115.16|3106.46|3113.76|3105.06|34
1628419050000|2021-08-08 10:37:30|3113.83|3105.13|3114.62|3105.92|3114.62|3105.92|3113.65|3104.95|31
1628419060000|2021-08-08 10:37:40|3114.58|3105.88|3114.17|3105.47|3114.88|3106.18|3114.17|3105.47|32
1628419070000|2021-08-08 10:37:50|3114.26|3105.56|3114.22|3105.52|3114.43|3105.73|3113.97|3105.27|29
1628419080000|2021-08-08 10:38:00|3114|3105.3|3112.69|3103.99|3114.04|3105.34|3111.28|3102.58|35
1628419090000|2021-08-08 10:38:10|3112.74|3104.04|3110.9|3102.2|3112.97|3104.27|3110.9|3102.2|36
1628419100000|2021-08-08 10:38:20|3110.89|3102.19|3110.33|3101.63|3110.91|3102.21|3110.18|3101.48|31
1628419110000|2021-08-08 10:38:30|3110.34|3101.64|3108.55|3099.85|3110.34|3101.64|3108.29|3099.59|37
1628419120000|2021-08-08 10:38:40|3108.49|3099.79|3107.62|3098.92|3108.67|3099.97|3107.38|3098.68|32
1628419130000|2021-08-08 10:38:50|3107.59|3098.89|3106.93|3098.23|3107.75|3099.05|3106.93|3098.23|32
1628419140000|2021-08-08 10:39:00|3106.83|3098.13|3101.79|3093.09|3106.93|3098.23|3101.36|3092.66|36
1628419150000|2021-08-08 10:39:10|3102.21|3093.51|3102.32|3093.62|3103.1|3094.4|3101.78|3093.08|35
1628419160000|2021-08-08 10:39:20|3102.03|3093.33|3100.34|3091.64|3102.03|3093.33|3100.34|3091.64|36
1628419170000|2021-08-08 10:39:30|3100.32|3091.62|3098|3089.3|3100.32|3091.62|3097.25|3088.55|38
1628419180000|2021-08-08 10:39:40|3098.17|3089.47|3103.38|3094.68|3103.38|3094.68|3098.17|3089.47|37
1628419190000|2021-08-08 10:39:50|3103.43|3094.73|3103.77|3095.07|3104.19|3095.49|3103.43|3094.73|37
1628419200000|2021-08-08 10:40:00|3103.83|3095.13|3100.15|3091.45|3103.83|3095.13|3100.14|3091.44|39
1628419210000|2021-08-08 10:40:10|3100.14|3091.44|3096.71|3088.01|3100.15|3091.45|3096.71|3088.01|35
1628419220000|2021-08-08 10:40:20|3096.59|3087.89|3094.3|3085.6|3097.71|3089.01|3093.65|3084.95|37
1628419230000|2021-08-08 10:40:30|3094.33|3085.63|3092.98|3084.28|3095.12|3086.42|3092.98|3084.28|37
1628419240000|2021-08-08 10:40:40|3092.79|3084.09|3094.58|3085.88|3094.97|3086.27|3092|3083.3|39
1628419250000|2021-08-08 10:40:50|3094.54|3085.84|3094.54|3085.84|3095.85|3087.15|3094.47|3085.77|28
1628419260000|2021-08-08 10:41:00|3094.58|3085.88|3091.55|3082.85|3094.82|3086.12|3091.55|3082.85|39
1628419270000|2021-08-08 10:41:10|3091.57|3082.87|3092.75|3084.05|3093.55|3084.85|3091.39|3082.69|35
1628419280000|2021-08-08 10:41:20|3092.78|3084.08|3091.82|3083.12|3092.78|3084.08|3091.62|3082.92|37
1628419290000|2021-08-08 10:41:30|3091.93|3083.23|3091.83|3083.13|3092.2|3083.5|3091.5|3082.8|40
1628419300000|2021-08-08 10:41:40|3091.96|3083.26|3090.38|3081.68|3092.07|3083.37|3090.22|3081.52|31
1628419310000|2021-08-08 10:41:50|3090.41|3081.71|3094.81|3086.11|3094.86|3086.16|3089.92|3081.22|38
1628419320000|2021-08-08 10:42:00|3094.98|3086.28|3096.29|3087.59|3096.81|3088.11|3094.98|3086.28|39
1628419330000|2021-08-08 10:42:10|3096.27|3087.57|3096.16|3087.46|3097.08|3088.38|3095.32|3086.62|39
1628419340000|2021-08-08 10:42:20|3096.13|3087.43|3089.24|3080.54|3096.13|3087.43|3089.21|3080.51|37
1628419350000|2021-08-08 10:42:30|3089.14|3080.44|3088.67|3079.97|3090.21|3081.51|3088.67|3079.97|35
1628419360000|2021-08-08 10:42:40|3088.82|3080.12|3089.15|3080.45|3090.47|3081.77|3087.36|3078.66|40
1628419370000|2021-08-08 10:42:50|3089.43|3080.73|3091.46|3082.76|3091.46|3082.76|3087.83|3079.13|38
1628419380000|2021-08-08 10:43:00|3091.25|3082.55|3091.03|3082.33|3091.25|3082.55|3090.05|3081.35|30
1628419390000|2021-08-08 10:43:10|3091.04|3082.34|3093.41|3084.71|3093.41|3084.71|3088.72|3080.02|38
1628419400000|2021-08-08 10:43:20|3093.99|3085.29|3095.19|3086.49|3095.33|3086.63|3093.99|3085.29|35
1628419410000|2021-08-08 10:43:30|3094.95|3086.25|3096.43|3087.73|3097.42|3088.72|3094.84|3086.14|31
1628419420000|2021-08-08 10:43:40|3096.47|3087.77|3095.48|3086.78|3097.32|3088.62|3095.45|3086.75|32
1628419430000|2021-08-08 10:43:50|3095.22|3086.52|3095.4|3086.7|3095.46|3086.76|3093.13|3084.43|34
1628419440000|2021-08-08 10:44:00|3095.5|3086.8|3096.52|3087.82|3096.78|3088.08|3095.42|3086.72|27
1628419450000|2021-08-08 10:44:10|3096.77|3088.07|3098.13|3089.43|3098.72|3090.02|3096.77|3088.07|35
1628419460000|2021-08-08 10:44:20|3098.31|3089.61|3097.87|3089.17|3098.57|3089.87|3097.73|3089.03|33
1628419470000|2021-08-08 10:44:30|3097.79|3089.09|3098|3089.3|3098.04|3089.34|3097.79|3089.09|3
1628419480000|2021-08-08 10:44:40|3098.57|3089.87|3098.15|3089.45|3098.72|3090.02|3098|3089.3|27
1628419490000|2021-08-08 10:44:50|3098.27|3089.57|3096.18|3087.48|3098.28|3089.58|3096.18|3087.48|30
1628419500000|2021-08-08 10:45:00|3096.16|3087.46|3095.44|3086.74|3096.17|3087.47|3095.4|3086.7|29
1628419510000|2021-08-08 10:45:10|3095.42|3086.72|3095.99|3087.29|3095.99|3087.29|3095.35|3086.65|36
1628419520000|2021-08-08 10:45:20|3096.05|3087.35|3098.84|3090.14|3098.92|3090.22|3096.05|3087.35|36
1628419530000|2021-08-08 10:45:30|3098.8|3090.1|3100.48|3091.78|3100.6|3091.9|3098.8|3090.1|35
1628419540000|2021-08-08 10:45:40|3100.42|3091.72|3099.34|3090.64|3100.58|3091.88|3099.08|3090.38|33
1628419550000|2021-08-08 10:45:50|3099.32|3090.62|3100.25|3091.55|3100.36|3091.66|3099.32|3090.62|28
1628419560000|2021-08-08 10:46:00|3100.27|3091.57|3100.19|3091.49|3100.36|3091.66|3099.24|3090.54|30
1628419570000|2021-08-08 10:46:10|3100.18|3091.48|3101.89|3093.19|3101.89|3093.19|3099.59|3090.89|29
1628419580000|2021-08-08 10:46:20|3101.91|3093.21|3102.05|3093.35|3102.2|3093.5|3100.7|3092|34
1628419590000|2021-08-08 10:46:30|3102.06|3093.36|3102.15|3093.45|3102.25|3093.55|3101.79|3093.09|28
1628419600000|2021-08-08 10:46:40|3102.4|3093.7|3102.72|3094.02|3102.79|3094.09|3102.4|3093.7|16
1628419610000|2021-08-08 10:46:50|3102.78|3094.08|3100.99|3092.29|3102.79|3094.09|3100.79|3092.09|19
1628419620000|2021-08-08 10:47:00|3100.59|3091.89|3103.02|3094.32|3103.02|3094.32|3100.48|3091.78|28
1628419630000|2021-08-08 10:47:10|3103.08|3094.38|3102.72|3094.02|3103.08|3094.38|3102.3|3093.6|26
1628419640000|2021-08-08 10:47:20|3102.75|3094.05|3104.4|3095.7|3104.4|3095.7|3102.75|3094.05|24
1628419650000|2021-08-08 10:47:30|3104.75|3096.05|3104.59|3095.89|3105.78|3097.08|3103.82|3095.12|36
1628419660000|2021-08-08 10:47:40|3104.62|3095.92|3104.44|3095.74|3104.7|3096|3103.87|3095.17|26
1628419670000|2021-08-08 10:47:50|3104.45|3095.75|3104.48|3095.78|3104.69|3095.99|3104.35|3095.65|31
1628419680000|2021-08-08 10:48:00|3104.57|3095.87|3103.73|3095.03|3104.59|3095.89|3103.51|3094.81|31
1628419690000|2021-08-08 10:48:10|3103.67|3094.97|3104.31|3095.61|3104.32|3095.62|3103.52|3094.82|24
1628419700000|2021-08-08 10:48:20|3104.3|3095.6|3103.6|3094.9|3104.3|3095.6|3103.6|3094.9|26
1628419710000|2021-08-08 10:48:30|3103.51|3094.81|3103.77|3095.07|3104.06|3095.36|3102.85|3094.15|33
1628419720000|2021-08-08 10:48:40|3103.76|3095.06|3102.84|3094.14|3103.82|3095.12|3102.71|3094.01|38
1628419730000|2021-08-08 10:48:50|3103|3094.3|3103.65|3094.95|3103.65|3094.95|3101.91|3093.21|28
1628419740000|2021-08-08 10:49:00|3103.66|3094.96|3100.76|3092.06|3103.97|3095.27|3100.6|3091.9|34
1628419750000|2021-08-08 10:49:10|3100.71|3092.01|3100.58|3091.88|3101.13|3092.43|3100.41|3091.71|33
1628419760000|2021-08-08 10:49:20|3100.6|3091.9|3100.99|3092.29|3101.02|3092.32|3100.6|3091.9|29
1628419770000|2021-08-08 10:49:30|3100.96|3092.26|3100.98|3092.28|3101.37|3092.67|3100.88|3092.18|34
1628419780000|2021-08-08 10:49:40|3100.95|3092.25|3100.84|3092.14|3101.27|3092.57|3100.7|3092|30
1628419790000|2021-08-08 10:49:50|3100.78|3092.08|3101.43|3092.73|3101.81|3093.11|3100.77|3092.07|32
1628419800000|2021-08-08 10:50:00|3101.55|3092.85|3101.84|3093.14|3101.84|3093.14|3101.18|3092.48|18
1628419810000|2021-08-08 10:50:10|3101.67|3092.97|3103.39|3094.69|3103.39|3094.69|3101.64|3092.94|35
1628419820000|2021-08-08 10:50:20|3103.46|3094.76|3104.47|3095.77|3104.47|3095.77|3103.46|3094.76|28
1628419830000|2021-08-08 10:50:30|3104.52|3095.82|3105.44|3096.74|3105.45|3096.75|3104.07|3095.37|29
1628419840000|2021-08-08 10:50:40|3105.42|3096.72|3105.62|3096.92|3105.62|3096.92|3105.42|3096.72|19
1628419850000|2021-08-08 10:50:50|3105.64|3096.94|3105.06|3096.36|3106.44|3097.74|3104.87|3096.17|27
1628419860000|2021-08-08 10:51:00|3105.07|3096.37|3105.46|3096.76|3105.49|3096.79|3105.07|3096.37|21
1628419870000|2021-08-08 10:51:10|3105.48|3096.78|3105.46|3096.76|3105.49|3096.79|3105.44|3096.74|7
1628419880000|2021-08-08 10:51:20|3105.45|3096.75|3105.53|3096.83|3105.53|3096.83|3105.12|3096.42|18
1628419890000|2021-08-08 10:51:30|3105.62|3096.92|3106.17|3097.47|3106.21|3097.51|3105.62|3096.92|19
1628419900000|2021-08-08 10:51:40|3106.15|3097.45|3105.75|3097.05|3106.15|3097.45|3105.69|3096.99|30
1628419910000|2021-08-08 10:51:50|3106.02|3097.32|3106.07|3097.37|3106.22|3097.52|3105.84|3097.14|19
1628419920000|2021-08-08 10:52:00|3106.06|3097.36|3108.05|3099.35|3108.87|3100.17|3106.04|3097.34|25
1628419930000|2021-08-08 10:52:10|3107.78|3099.08|3108.55|3099.85|3109.23|3100.53|3106.99|3098.29|34
1628419940000|2021-08-08 10:52:20|3108.68|3099.98|3108.95|3100.25|3109.07|3100.37|3108.57|3099.87|34
1628419950000|2021-08-08 10:52:30|3108.94|3100.24|3109.51|3100.81|3110.38|3101.68|3108.79|3100.09|30
1628419960000|2021-08-08 10:52:40|3109.5|3100.8|3110.04|3101.34|3110.04|3101.34|3109.46|3100.76|20
1628419970000|2021-08-08 10:52:50|3110.02|3101.32|3110.13|3101.43|3110.36|3101.66|3110.02|3101.32|14
1628419980000|2021-08-08 10:53:00|3110.14|3101.44|3110.96|3102.26|3111.28|3102.58|3110.14|3101.44|32
1628419990000|2021-08-08 10:53:10|3111.05|3102.35|3111.73|3103.03|3111.73|3103.03|3111.05|3102.35|25
1628420000000|2021-08-08 10:53:20|3111.74|3103.04|3111.74|3103.04|3111.87|3103.17|3111.26|3102.56|30
1628420010000|2021-08-08 10:53:30|3111.78|3103.08|3109.4|3100.7|3111.78|3103.08|3109.4|3100.7|37
1628420020000|2021-08-08 10:53:40|3109.48|3100.78|3109.52|3100.82|3109.64|3100.94|3109.21|3100.51|32
1628420030000|2021-08-08 10:53:50|3109.53|3100.83|3109.85|3101.15|3109.86|3101.16|3109.37|3100.67|31
1628420040000|2021-08-08 10:54:00|3109.94|3101.24|3111.43|3102.73|3111.43|3102.73|3109.94|3101.24|32
1628420050000|2021-08-08 10:54:10|3111.35|3102.65|3110.04|3101.34|3111.35|3102.65|3109.99|3101.29|36
1628420060000|2021-08-08 10:54:20|3110.01|3101.31|3110.4|3101.7|3110.41|3101.71|3109.95|3101.25|31
1628420070000|2021-08-08 10:54:30|3110.41|3101.71|3108.49|3099.79|3110.41|3101.71|3108.49|3099.79|22
1628420080000|2021-08-08 10:54:40|3108.5|3099.8|3109.43|3100.73|3109.53|3100.83|3108.38|3099.68|31
1628420090000|2021-08-08 10:54:50|3109.4|3100.7|3109.23|3100.53|3109.43|3100.73|3109.19|3100.49|25
1628420100000|2021-08-08 10:55:00|3109.19|3100.49|3108.54|3099.84|3109.26|3100.56|3108.38|3099.68|35
1628420110000|2021-08-08 10:55:10|3108.57|3099.87|3108.76|3100.06|3108.76|3100.06|3108.57|3099.87|19
1628420120000|2021-08-08 10:55:20|3108.84|3100.14|3110.82|3102.12|3110.82|3102.12|3108.84|3100.14|34
1628420130000|2021-08-08 10:55:30|3110.87|3102.17|3110.45|3101.75|3111.4|3102.7|3110.45|3101.75|35
1628420140000|2021-08-08 10:55:40|3110.49|3101.79|3109.9|3101.2|3110.9|3102.2|3109.77|3101.07|33
1628420150000|2021-08-08 10:55:50|3109.83|3101.13|3109.75|3101.05|3109.83|3101.13|3109.02|3100.32|30
1628420160000|2021-08-08 10:56:00|3109.74|3101.04|3106.87|3098.17|3109.74|3101.04|3106.87|3098.17|39
1628420170000|2021-08-08 10:56:10|3106.84|3098.14|3106.79|3098.09|3107.08|3098.38|3106.14|3097.44|36
1628420180000|2021-08-08 10:56:20|3106.77|3098.07|3106.98|3098.28|3107.48|3098.78|3106.38|3097.68|33
1628420190000|2021-08-08 10:56:30|3106.99|3098.29|3108.03|3099.33|3108.44|3099.74|3106.84|3098.14|33
1628420200000|2021-08-08 10:56:40|3107.81|3099.11|3109.37|3100.67|3109.42|3100.72|3107.81|3099.11|30
1628420210000|2021-08-08 10:56:50|3109.49|3100.79|3110.37|3101.67|3110.48|3101.78|3109.42|3100.72|26
1628420220000|2021-08-08 10:57:00|3110.4|3101.7|3110.1|3101.4|3110.56|3101.86|3109.99|3101.29|32
1628420230000|2021-08-08 10:57:10|3110.12|3101.42|3110.2|3101.5|3110.35|3101.65|3110.08|3101.38|25
1628420240000|2021-08-08 10:57:20|3110.18|3101.48|3111.19|3102.49|3111.19|3102.49|3110.07|3101.37|23
1628420250000|2021-08-08 10:57:30|3111.18|3102.48|3111.31|3102.61|3111.72|3103.02|3111.02|3102.32|35
1628420260000|2021-08-08 10:57:40|3111.32|3102.62|3112.14|3103.44|3112.23|3103.53|3111.31|3102.61|29
1628420270000|2021-08-08 10:57:50|3112.15|3103.45|3111.81|3103.11|3112.15|3103.45|3111.34|3102.64|30
1628420280000|2021-08-08 10:58:00|3111.88|3103.18|3112.16|3103.46|3112.32|3103.62|3111.88|3103.18|27
1628420290000|2021-08-08 10:58:10|3112.17|3103.47|3111.85|3103.15|3112.43|3103.73|3111.79|3103.09|32
1628420300000|2021-08-08 10:58:20|3111.9|3103.2|3111.37|3102.67|3111.9|3103.2|3110.84|3102.14|31
1628420310000|2021-08-08 10:58:30|3111.39|3102.69|3111.27|3102.57|3111.39|3102.69|3111.01|3102.31|26
1628420320000|2021-08-08 10:58:40|3111.28|3102.58|3111.29|3102.59|3111.3|3102.6|3111.14|3102.44|21
1628420330000|2021-08-08 10:58:50|3111.28|3102.58|3111.3|3102.6|3111.33|3102.63|3111.2|3102.5|15
1628420340000|2021-08-08 10:59:00|3111.31|3102.61|3111.25|3102.55|3111.32|3102.62|3111.25|3102.55|3
1628420350000|2021-08-08 10:59:10|3111.24|3102.54|3109.82|3101.12|3111.32|3102.62|3109.55|3100.85|30
1628420360000|2021-08-08 10:59:20|3109.78|3101.08|3108.74|3100.04|3109.78|3101.08|3108.01|3099.31|34
1628420370000|2021-08-08 10:59:30|3108.71|3100.01|3108.77|3100.07|3109.37|3100.67|3108.13|3099.43|36
1628420380000|2021-08-08 10:59:40|3108.75|3100.05|3108.55|3099.85|3109.03|3100.33|3108.52|3099.82|32
1628420390000|2021-08-08 10:59:50|3108.56|3099.86|3106.71|3098.01|3108.56|3099.86|3106.59|3097.89|27
1628420400000|2021-08-08 11:00:00|3106.95|3098.25|3104.13|3095.43|3106.95|3098.25|3103.78|3095.08|36
1628420410000|2021-08-08 11:00:10|3104.23|3095.53|3107.05|3098.35|3107.21|3098.51|3104.23|3095.53|37
1628420420000|2021-08-08 11:00:20|3107.02|3098.32|3109.07|3100.37|3109.22|3100.52|3106.85|3098.15|33
1628420430000|2021-08-08 11:00:30|3109.16|3100.46|3111.77|3103.07|3111.8|3103.1|3108.98|3100.28|39
1628420440000|2021-08-08 11:00:40|3111.8|3103.1|3112.44|3103.74|3113.56|3104.86|3110.6|3101.9|35
1628420450000|2021-08-08 11:00:50|3112.46|3103.76|3114.06|3105.36|3114.06|3105.36|3112.11|3103.41|33
1628420460000|2021-08-08 11:01:00|3114.09|3105.39|3116.81|3108.11|3117.85|3109.15|3114.06|3105.36|36
1628420470000|2021-08-08 11:01:10|3116.95|3108.25|3119.52|3110.82|3119.82|3111.12|3116.92|3108.22|39
1628420480000|2021-08-08 11:01:20|3119.55|3110.85|3119.09|3110.39|3120.21|3111.51|3119.06|3110.36|39
1628420490000|2021-08-08 11:01:30|3119.01|3110.31|3117.99|3109.29|3119.01|3110.31|3117.72|3109.02|37
1628420500000|2021-08-08 11:01:40|3118.1|3109.4|3119.69|3110.99|3119.88|3111.18|3118.1|3109.4|36
1628420510000|2021-08-08 11:01:50|3119.65|3110.95|3119.24|3110.54|3119.66|3110.96|3118.83|3110.13|36
1628420520000|2021-08-08 11:02:00|3119.22|3110.52|3120.76|3112.06|3120.76|3112.06|3119.04|3110.34|38
1628420530000|2021-08-08 11:02:10|3120.68|3111.98|3120.68|3111.98|3121.44|3112.74|3120.42|3111.72|33
1628420540000|2021-08-08 11:02:20|3120.67|3111.97|3120.65|3111.95|3120.87|3112.17|3120.58|3111.88|27
1628420550000|2021-08-08 11:02:30|3120.67|3111.97|3120.53|3111.83|3120.75|3112.05|3120.38|3111.68|31
1628420560000|2021-08-08 11:02:40|3120.52|3111.82|3120.65|3111.95|3120.72|3112.02|3120.37|3111.67|19
1628420570000|2021-08-08 11:02:50|3120.72|3112.02|3119.3|3110.6|3121.07|3112.37|3119.3|3110.6|33
1628420580000|2021-08-08 11:03:00|3119.15|3110.45|3119.91|3111.21|3119.92|3111.22|3118.95|3110.25|34
1628420590000|2021-08-08 11:03:10|3120.05|3111.35|3120.81|3112.11|3121.27|3112.57|3119.83|3111.13|35
1628420600000|2021-08-08 11:03:20|3120.84|3112.14|3121.3|3112.6|3121.3|3112.6|3120.76|3112.06|33
1628420610000|2021-08-08 11:03:30|3121.29|3112.59|3120.96|3112.26|3121.67|3112.97|3120.77|3112.07|31
1628420620000|2021-08-08 11:03:40|3120.89|3112.19|3122.03|3113.33|3122.65|3113.95|3120.68|3111.98|35
1628420630000|2021-08-08 11:03:50|3121.89|3113.19|3122.43|3113.73|3122.48|3113.78|3121.51|3112.81|25
1628420640000|2021-08-08 11:04:00|3122.48|3113.78|3123.18|3114.48|3123.18|3114.48|3121.39|3112.69|31
1628420650000|2021-08-08 11:04:10|3123.11|3114.41|3121.44|3112.74|3123.11|3114.41|3121.44|3112.74|34
1628420660000|2021-08-08 11:04:20|3121.45|3112.75|3121.21|3112.51|3121.6|3112.9|3120.89|3112.19|36
1628420670000|2021-08-08 11:04:30|3121.19|3112.49|3121.01|3112.31|3121.19|3112.49|3120.98|3112.28|24
1628420680000|2021-08-08 11:04:40|3121.03|3112.33|3121.03|3112.33|3121.64|3112.94|3120.84|3112.14|35
1628420690000|2021-08-08 11:04:50|3121.01|3112.31|3119.78|3111.08|3121.03|3112.33|3119.65|3110.95|31
1628420700000|2021-08-08 11:05:00|3119.77|3111.07|3119.38|3110.68|3119.92|3111.22|3119.33|3110.63|31
1628420710000|2021-08-08 11:05:10|3119.31|3110.61|3118.64|3109.94|3119.31|3110.61|3118.64|3109.94|20
1628420720000|2021-08-08 11:05:20|3118.68|3109.98|3117.9|3109.2|3118.78|3110.08|3116.32|3107.62|37
1628420730000|2021-08-08 11:05:30|3118.07|3109.37|3119.49|3110.79|3119.49|3110.79|3118.07|3109.37|32
1628420740000|2021-08-08 11:05:40|3119.36|3110.66|3121.46|3112.76|3121.46|3112.76|3119.36|3110.66|23
1628420750000|2021-08-08 11:05:50|3121.39|3112.69|3121.12|3112.42|3122.27|3113.57|3121.12|3112.42|33
1628420760000|2021-08-08 11:06:00|3121.02|3112.32|3120.78|3112.08|3121.02|3112.32|3119.78|3111.08|33
1628420770000|2021-08-08 11:06:10|3120.73|3112.03|3120.03|3111.33|3121.84|3113.14|3120.03|3111.33|37
1628420780000|2021-08-08 11:06:20|3119.94|3111.24|3121.1|3112.4|3121.1|3112.4|3119.94|3111.24|34
1628420790000|2021-08-08 11:06:30|3121.09|3112.39|3120.38|3111.68|3121.69|3112.99|3120.28|3111.58|32
1628420800000|2021-08-08 11:06:40|3120.32|3111.62|3119.35|3110.65|3120.47|3111.77|3119.19|3110.49|34
1628420810000|2021-08-08 11:06:50|3119.25|3110.55|3118.37|3109.67|3119.34|3110.64|3118.37|3109.67|29
1628420820000|2021-08-08 11:07:00|3118.44|3109.74|3119.34|3110.64|3120.23|3111.53|3118.35|3109.65|39
1628420830000|2021-08-08 11:07:10|3119.32|3110.62|3119.24|3110.54|3119.41|3110.71|3118.96|3110.26|28
1628420840000|2021-08-08 11:07:20|3119.25|3110.55|3118.93|3110.23|3119.27|3110.57|3118.92|3110.22|21
1628420850000|2021-08-08 11:07:30|3118.94|3110.24|3119.25|3110.55|3119.35|3110.65|3118.14|3109.44|28
1628420860000|2021-08-08 11:07:40|3119.26|3110.56|3119.17|3110.47|3119.59|3110.89|3119.15|3110.45|31
1628420870000|2021-08-08 11:07:50|3119.24|3110.54|3118.25|3109.55|3119.62|3110.92|3118.22|3109.52|22
1628420880000|2021-08-08 11:08:00|3118.29|3109.59|3118.98|3110.28|3119.06|3110.36|3118.19|3109.49|21
1628420890000|2021-08-08 11:08:10|3118.78|3110.08|3118.36|3109.66|3118.96|3110.26|3118.35|3109.65|35
1628420900000|2021-08-08 11:08:20|3118.35|3109.65|3118.48|3109.78|3118.48|3109.78|3117.57|3108.87|32
1628420910000|2021-08-08 11:08:30|3118.5|3109.8|3116.07|3107.37|3118.63|3109.93|3115.84|3107.14|35
1628420920000|2021-08-08 11:08:40|3116.09|3107.39|3115.9|3107.2|3116.19|3107.49|3115.84|3107.14|34
1628420930000|2021-08-08 11:08:50|3115.95|3107.25|3116.1|3107.4|3116.61|3107.91|3114.84|3106.14|37
1628420940000|2021-08-08 11:09:00|3116.02|3107.32|3117.81|3109.11|3117.81|3109.11|3116.02|3107.32|37
1628420950000|2021-08-08 11:09:10|3117.87|3109.17|3116.42|3107.72|3117.91|3109.21|3116.42|3107.72|34
1628420960000|2021-08-08 11:09:20|3116.39|3107.69|3117.03|3108.33|3117.03|3108.33|3116.23|3107.53|31
1628420970000|2021-08-08 11:09:30|3116.98|3108.28|3116.68|3107.98|3117.24|3108.54|3116.17|3107.47|38
1628420980000|2021-08-08 11:09:40|3116.82|3108.12|3117.95|3109.25|3117.95|3109.25|3116.81|3108.11|32
1628420990000|2021-08-08 11:09:50|3117.94|3109.24|3116.28|3107.58|3117.94|3109.24|3116|3107.3|29
1628421000000|2021-08-08 11:10:00|3116.37|3107.67|3116.79|3108.09|3116.9|3108.2|3116.37|3107.67|25
1628421010000|2021-08-08 11:10:10|3117.12|3108.42|3116.36|3107.66|3117.15|3108.45|3116.26|3107.56|31
1628421020000|2021-08-08 11:10:20|3116.37|3107.67|3113.65|3104.95|3116.37|3107.67|3112.79|3104.09|36
1628421030000|2021-08-08 11:10:30|3113.5|3104.8|3112.62|3103.92|3113.5|3104.8|3112.57|3103.87|35
1628421040000|2021-08-08 11:10:40|3112.58|3103.88|3109.14|3100.44|3112.58|3103.88|3109.14|3100.44|37
1628421050000|2021-08-08 11:10:50|3109.09|3100.39|3107.73|3099.03|3109.12|3100.42|3107.68|3098.98|31
1628421060000|2021-08-08 11:11:00|3107.74|3099.04|3108.48|3099.78|3108.61|3099.91|3107.73|3099.03|30
1628421070000|2021-08-08 11:11:10|3108.49|3099.79|3108.9|3100.2|3109.18|3100.48|3108.4|3099.7|29
1628421080000|2021-08-08 11:11:20|3108.83|3100.13|3108.85|3100.15|3109.09|3100.39|3108.56|3099.86|23
1628421090000|2021-08-08 11:11:30|3108.8|3100.1|3107.29|3098.59|3108.8|3100.1|3107.29|3098.59|23
1628421100000|2021-08-08 11:11:40|3107.3|3098.6|3107.35|3098.65|3107.35|3098.65|3105.96|3097.26|38
1628421110000|2021-08-08 11:11:50|3107.48|3098.78|3107.58|3098.88|3108.39|3099.69|3107.38|3098.68|35
1628421120000|2021-08-08 11:12:00|3107.48|3098.78|3106.34|3097.64|3107.51|3098.81|3106.27|3097.57|33
1628421130000|2021-08-08 11:12:10|3106.38|3097.68|3106.49|3097.79|3106.74|3098.04|3106.38|3097.68|31
1628421140000|2021-08-08 11:12:20|3106.53|3097.83|3106.41|3097.71|3106.66|3097.96|3106.27|3097.57|33
1628421150000|2021-08-08 11:12:30|3106.42|3097.72|3106.04|3097.34|3106.43|3097.73|3105.87|3097.17|34
1628421160000|2021-08-08 11:12:40|3106.05|3097.35|3106.59|3097.89|3107.14|3098.44|3106.05|3097.35|29
1628421170000|2021-08-08 11:12:50|3106.55|3097.85|3108.18|3099.48|3109.72|3101.02|3106.52|3097.82|35
1628421180000|2021-08-08 11:13:00|3108.14|3099.44|3109.62|3100.92|3109.64|3100.94|3108.01|3099.31|36
1628421190000|2021-08-08 11:13:10|3109.58|3100.88|3109.52|3100.82|3109.7|3101|3109.46|3100.76|26
1628421200000|2021-08-08 11:13:20|3109.47|3100.77|3109.63|3100.93|3109.82|3101.12|3109.05|3100.35|34
1628421210000|2021-08-08 11:13:30|3109.61|3100.91|3108.39|3099.69|3109.61|3100.91|3108.22|3099.52|32
1628421220000|2021-08-08 11:13:40|3108.37|3099.67|3106.8|3098.1|3108.57|3099.87|3106.72|3098.02|31
1628421230000|2021-08-08 11:13:50|3106.83|3098.13|3106.14|3097.44|3106.84|3098.14|3106.04|3097.34|28
1628421240000|2021-08-08 11:14:00|3106.16|3097.46|3105.6|3096.9|3106.21|3097.51|3105.6|3096.9|28
1628421250000|2021-08-08 11:14:10|3105.59|3096.89|3102.32|3093.62|3105.59|3096.89|3101.22|3092.52|37
1628421260000|2021-08-08 11:14:20|3102.39|3093.69|3101.12|3092.42|3102.39|3093.69|3100.49|3091.79|38
1628421270000|2021-08-08 11:14:30|3101.03|3092.33|3099.29|3090.59|3101.06|3092.36|3099.14|3090.44|38
1628421280000|2021-08-08 11:14:40|3099.2|3090.5|3099.52|3090.82|3100.62|3091.92|3099.2|3090.5|36
1628421290000|2021-08-08 11:14:50|3099.39|3090.69|3099.36|3090.66|3099.45|3090.75|3099.14|3090.44|38
1628421300000|2021-08-08 11:15:00|3099.35|3090.65|3100.76|3092.06|3100.76|3092.06|3099.27|3090.57|35
1628421310000|2021-08-08 11:15:10|3100.78|3092.08|3100.62|3091.92|3101.95|3093.25|3100.62|3091.92|34
1628421320000|2021-08-08 11:15:20|3100.54|3091.84|3100.21|3091.51|3100.67|3091.97|3099.82|3091.12|36
1628421330000|2021-08-08 11:15:30|3100.23|3091.53|3098.39|3089.69|3100.36|3091.66|3097.72|3089.02|36
1628421340000|2021-08-08 11:15:40|3098.58|3089.88|3097.78|3089.08|3098.58|3089.88|3097.78|3089.08|25
1628421350000|2021-08-08 11:15:50|3097.72|3089.02|3097.84|3089.14|3098|3089.3|3097.72|3089.02|29
1628421360000|2021-08-08 11:16:00|3097.82|3089.12|3096.02|3087.32|3098.28|3089.58|3096.02|3087.32|35
1628421370000|2021-08-08 11:16:10|3095.98|3087.28|3095.47|3086.77|3096.03|3087.33|3094.15|3085.45|37
1628421380000|2021-08-08 11:16:20|3095.49|3086.79|3093.75|3085.05|3096.31|3087.61|3093.75|3085.05|35
1628421390000|2021-08-08 11:16:30|3093.76|3085.06|3092.44|3083.74|3093.76|3085.06|3092.11|3083.41|33
1628421400000|2021-08-08 11:16:40|3092.22|3083.52|3093.9|3085.2|3094.63|3085.93|3089.99|3081.29|38
1628421410000|2021-08-08 11:16:50|3093.89|3085.19|3093.27|3084.57|3094.33|3085.63|3093.02|3084.32|38
1628421420000|2021-08-08 11:17:00|3093.33|3084.63|3092|3083.3|3093.77|3085.07|3092|3083.3|35
1628421430000|2021-08-08 11:17:10|3091.64|3082.94|3091.05|3082.35|3093.31|3084.61|3090.33|3081.63|39
1628421440000|2021-08-08 11:17:20|3091.19|3082.49|3093.33|3084.63|3093.51|3084.81|3090.98|3082.28|39
1628421450000|2021-08-08 11:17:30|3093.17|3084.47|3092.26|3083.56|3093.21|3084.51|3092.04|3083.34|35
1628421460000|2021-08-08 11:17:40|3092.29|3083.59|3094.47|3085.77|3094.47|3085.77|3092.22|3083.52|39
1628421470000|2021-08-08 11:17:50|3094.49|3085.79|3092.94|3084.24|3094.9|3086.2|3092.79|3084.09|37
1628421480000|2021-08-08 11:18:00|3092.93|3084.23|3094.61|3085.91|3094.63|3085.93|3092.84|3084.14|35
1628421490000|2021-08-08 11:18:10|3094.52|3085.82|3095.27|3086.57|3095.46|3086.76|3094.38|3085.68|33
1628421500000|2021-08-08 11:18:20|3095.87|3087.17|3097.62|3088.92|3098.26|3089.56|3095.87|3087.17|38
1628421510000|2021-08-08 11:18:30|3097.52|3088.82|3098.72|3090.02|3098.72|3090.02|3097.2|3088.5|38
1628421520000|2021-08-08 11:18:40|3098.73|3090.03|3102.02|3093.32|3102.02|3093.32|3098.7|3090|39
1628421530000|2021-08-08 11:18:50|3101.98|3093.28|3105.82|3097.12|3105.94|3097.24|3101.97|3093.27|39
1628421540000|2021-08-08 11:19:00|3105.87|3097.17|3107.19|3098.49|3107.19|3098.49|3105.36|3096.66|37
1628421550000|2021-08-08 11:19:10|3107.16|3098.46|3101.66|3092.96|3107.59|3098.89|3101.66|3092.96|39
1628421560000|2021-08-08 11:19:20|3101.84|3093.14|3102.19|3093.49|3102.36|3093.66|3101.1|3092.4|39
1628421570000|2021-08-08 11:19:30|3102.09|3093.39|3104.51|3095.81|3105.9|3097.2|3102.04|3093.34|38
1628421580000|2021-08-08 11:19:40|3104.52|3095.82|3109.36|3100.66|3109.36|3100.66|3104.24|3095.54|38
1628421590000|2021-08-08 11:19:50|3109.4|3100.7|3109.6|3100.9|3111.38|3102.68|3108.24|3099.54|39
1628421600000|2021-08-08 11:20:00|3109.65|3100.95|3111.5|3102.8|3111.5|3102.8|3109.63|3100.93|40
1628421610000|2021-08-08 11:20:10|3111.63|3102.93|3114.29|3105.59|3114.29|3105.59|3111.62|3102.92|37
1628421620000|2021-08-08 11:20:20|3114.4|3105.7|3115.23|3106.53|3116.14|3107.44|3113.35|3104.65|39
1628421630000|2021-08-08 11:20:30|3115.24|3106.54|3116.62|3107.92|3116.93|3108.23|3115.24|3106.54|38
1628421640000|2021-08-08 11:20:40|3116.43|3107.73|3117.27|3108.57|3117.37|3108.67|3114.24|3105.54|37
1628421650000|2021-08-08 11:20:50|3117.23|3108.53|3119.24|3110.54|3119.68|3110.98|3116.59|3107.89|38
1628421660000|2021-08-08 11:21:00|3119.34|3110.64|3117.83|3109.13|3119.53|3110.83|3117.55|3108.85|38
1628421670000|2021-08-08 11:21:10|3117.84|3109.14|3114.46|3105.76|3117.98|3109.28|3114.46|3105.76|39
1628421680000|2021-08-08 11:21:20|3114.45|3105.75|3110.67|3101.97|3114.54|3105.84|3110.67|3101.97|36
1628421690000|2021-08-08 11:21:30|3110.6|3101.9|3112.86|3104.16|3112.88|3104.18|3109.86|3101.16|39
1628421700000|2021-08-08 11:21:40|3112.93|3104.23|3114.36|3105.66|3114.53|3105.83|3112.46|3103.76|37
1628421710000|2021-08-08 11:21:50|3114.31|3105.61|3114.32|3105.62|3115.1|3106.4|3114.31|3105.61|33
1628421720000|2021-08-08 11:22:00|3114.31|3105.61|3114.05|3105.35|3115.83|3107.13|3113.62|3104.92|39
1628421730000|2021-08-08 11:22:10|3113.95|3105.25|3114.94|3106.24|3114.94|3106.24|3113.5|3104.8|38
1628421740000|2021-08-08 11:22:20|3114.93|3106.23|3118.47|3109.77|3118.9|3110.2|3114.93|3106.23|40
1628421750000|2021-08-08 11:22:30|3118.28|3109.58|3118.65|3109.95|3119.72|3111.02|3118|3109.3|39
1628421760000|2021-08-08 11:22:40|3118.66|3109.96|3117.98|3109.28|3118.78|3110.08|3117.28|3108.58|38
1628421770000|2021-08-08 11:22:50|3118.04|3109.34|3114.61|3105.91|3118.04|3109.34|3114.54|3105.84|35
1628421780000|2021-08-08 11:23:00|3114.43|3105.73|3113.68|3104.98|3114.43|3105.73|3112.89|3104.19|37
1628421790000|2021-08-08 11:23:10|3113.81|3105.11|3111.39|3102.69|3113.81|3105.11|3110.66|3101.96|39
1628421800000|2021-08-08 11:23:20|3111.63|3102.93|3111.31|3102.61|3112.86|3104.16|3110.86|3102.16|37
1628421810000|2021-08-08 11:23:30|3111.9|3103.2|3111.92|3103.22|3112.02|3103.32|3110.46|3101.76|37
1628421820000|2021-08-08 11:23:40|3112.16|3103.46|3112.05|3103.35|3112.61|3103.91|3110.86|3102.16|37
1628421830000|2021-08-08 11:23:50|3112.1|3103.4|3111.57|3102.87|3112.63|3103.93|3111.57|3102.87|30
1628421840000|2021-08-08 11:24:00|3111.61|3102.91|3113.49|3104.79|3113.49|3104.79|3110.53|3101.83|35
1628421850000|2021-08-08 11:24:10|3113.51|3104.81|3113.3|3104.6|3113.51|3104.81|3111.53|3102.83|39
1628421860000|2021-08-08 11:24:20|3113.33|3104.63|3111.64|3102.94|3113.33|3104.63|3111.56|3102.86|33
1628421870000|2021-08-08 11:24:30|3111.68|3102.98|3110.99|3102.29|3112.35|3103.65|3110.99|3102.29|35
1628421880000|2021-08-08 11:24:40|3111.07|3102.37|3110.29|3101.59|3111.66|3102.96|3110.29|3101.59|34
1628421890000|2021-08-08 11:24:50|3110.24|3101.54|3110.5|3101.8|3110.5|3101.8|3109.66|3100.96|31
1628421900000|2021-08-08 11:25:00|3110.48|3101.78|3107.84|3099.14|3110.51|3101.81|3107.84|3099.14|33
1628421910000|2021-08-08 11:25:10|3107.65|3098.95|3107.98|3099.28|3108.02|3099.32|3107.65|3098.95|36
1628421920000|2021-08-08 11:25:20|3107.93|3099.23|3107.52|3098.82|3107.93|3099.23|3107.4|3098.7|35
1628421930000|2021-08-08 11:25:30|3107.55|3098.85|3106.71|3098.01|3107.55|3098.85|3105.15|3096.45|39
1628421940000|2021-08-08 11:25:40|3106.7|3098|3104.77|3096.07|3106.7|3098|3104.64|3095.94|38
1628421950000|2021-08-08 11:25:50|3104.89|3096.19|3104.79|3096.09|3104.89|3096.19|3104.1|3095.4|35
1628421960000|2021-08-08 11:26:00|3104.68|3095.98|3104.77|3096.07|3106.6|3097.9|3104.68|3095.98|37
1628421970000|2021-08-08 11:26:10|3104.75|3096.05|3103.83|3095.13|3104.75|3096.05|3103.65|3094.95|34
1628421980000|2021-08-08 11:26:20|3103.87|3095.17|3104.84|3096.14|3104.95|3096.25|3103.87|3095.17|35
1628421990000|2021-08-08 11:26:30|3104.9|3096.2|3104.35|3095.65|3105.35|3096.65|3104.31|3095.61|31
1628422000000|2021-08-08 11:26:40|3104.36|3095.66|3103.98|3095.28|3104.45|3095.75|3103.67|3094.97|34
1628422010000|2021-08-08 11:26:50|3103.96|3095.26|3105.07|3096.37|3105.11|3096.41|3103.51|3094.81|35
1628422020000|2021-08-08 11:27:00|3105.02|3096.32|3102.68|3093.98|3105.1|3096.4|3102.68|3093.98|33
1628422030000|2021-08-08 11:27:10|3102.9|3094.2|3101.28|3092.58|3102.9|3094.2|3100.17|3091.47|37
1628422040000|2021-08-08 11:27:20|3101.69|3092.99|3099.65|3090.95|3101.87|3093.17|3099.65|3090.95|39
1628422050000|2021-08-08 11:27:30|3099.62|3090.92|3100.61|3091.91|3100.68|3091.98|3098.74|3090.04|36
1628422060000|2021-08-08 11:27:40|3100.95|3092.25|3101.18|3092.48|3101.28|3092.58|3100.21|3091.51|39
1628422070000|2021-08-08 11:27:50|3101.19|3092.49|3103.79|3095.09|3104|3095.3|3101.19|3092.49|34
1628422080000|2021-08-08 11:28:00|3103.77|3095.07|3102.69|3093.99|3103.81|3095.11|3102.51|3093.81|39
1628422090000|2021-08-08 11:28:10|3102.7|3094|3102.23|3093.53|3102.8|3094.1|3101.84|3093.14|35
1628422100000|2021-08-08 11:28:20|3102.18|3093.48|3104.73|3096.03|3104.74|3096.04|3102.18|3093.48|35
1628422110000|2021-08-08 11:28:30|3104.74|3096.04|3105.09|3096.39|3105.32|3096.62|3104.32|3095.62|34
1628422120000|2021-08-08 11:28:40|3105.18|3096.48|3107.41|3098.71|3107.55|3098.85|3105.18|3096.48|36
1628422130000|2021-08-08 11:28:50|3106.84|3098.14|3109.47|3100.77|3109.47|3100.77|3106.8|3098.1|40
1628422140000|2021-08-08 11:29:00|3109.46|3100.76|3107.97|3099.27|3109.46|3100.76|3107.97|3099.27|35
1628422150000|2021-08-08 11:29:10|3107.84|3099.14|3107.05|3098.35|3108.05|3099.35|3106.69|3097.99|34
1628422160000|2021-08-08 11:29:20|3107.09|3098.39|3109.01|3100.31|3109.32|3100.62|3106.21|3097.51|38
1628422170000|2021-08-08 11:29:30|3108.88|3100.18|3109.48|3100.78|3109.65|3100.95|3108.88|3100.18|38
1628422180000|2021-08-08 11:29:40|3109.54|3100.84|3109.09|3100.39|3109.61|3100.91|3109.09|3100.39|31
1628422190000|2021-08-08 11:29:50|3109.16|3100.46|3111.05|3102.35|3111.13|3102.43|3109.02|3100.32|35
1628422200000|2021-08-08 11:30:00|3111.06|3102.36|3113.38|3104.68|3113.38|3104.68|3111.06|3102.36|38
1628422210000|2021-08-08 11:30:10|3113.34|3104.64|3114.38|3105.68|3114.38|3105.68|3112.66|3103.96|36
1628422220000|2021-08-08 11:30:20|3114.54|3105.84|3116.21|3107.51|3116.21|3107.51|3114.35|3105.65|39
1628422230000|2021-08-08 11:30:30|3116.31|3107.61|3120.05|3111.35|3120.48|3111.78|3116.14|3107.44|37
1628422240000|2021-08-08 11:30:40|3119.92|3111.22|3118.47|3109.77|3119.92|3111.22|3118.25|3109.55|39
1628422250000|2021-08-08 11:30:50|3118.48|3109.78|3120.16|3111.46|3121.12|3112.42|3118.48|3109.78|39
1628422260000|2021-08-08 11:31:00|3120.03|3111.33|3117.17|3108.47|3120.03|3111.33|3117.03|3108.33|37
1628422270000|2021-08-08 11:31:10|3117.15|3108.45|3117.13|3108.43|3117.56|3108.86|3117.03|3108.33|32
1628422280000|2021-08-08 11:31:20|3117.15|3108.45|3117.03|3108.33|3117.44|3108.74|3116.88|3108.18|33
1628422290000|2021-08-08 11:31:30|3117.05|3108.35|3116.84|3108.14|3117.07|3108.37|3116.84|3108.14|27
1628422300000|2021-08-08 11:31:40|3116.77|3108.07|3116.58|3107.88|3117.52|3108.82|3116.52|3107.82|35
1628422310000|2021-08-08 11:31:50|3116.7|3108|3116.46|3107.76|3117.21|3108.51|3116.37|3107.67|31
1628422320000|2021-08-08 11:32:00|3116.44|3107.74|3116.04|3107.34|3116.47|3107.77|3114.36|3105.66|30
1628422330000|2021-08-08 11:32:10|3115.93|3107.23|3113.71|3105.01|3115.93|3107.23|3113.71|3105.01|35
1628422340000|2021-08-08 11:32:20|3113.6|3104.9|3114.43|3105.73|3114.43|3105.73|3113.01|3104.31|37
1628422350000|2021-08-08 11:32:30|3114.5|3105.8|3116.49|3107.79|3117.26|3108.56|3114.16|3105.46|36
1628422360000|2021-08-08 11:32:40|3116.47|3107.77|3116.5|3107.8|3117.17|3108.47|3116.09|3107.39|38
1628422370000|2021-08-08 11:32:50|3116.53|3107.83|3119.04|3110.34|3119.95|3111.25|3116.53|3107.83|36
1628422380000|2021-08-08 11:33:00|3118.98|3110.28|3120.4|3111.7|3120.4|3111.7|3118.26|3109.56|37
1628422390000|2021-08-08 11:33:10|3120.44|3111.74|3119.77|3111.07|3120.75|3112.05|3119.67|3110.97|38
1628422400000|2021-08-08 11:33:20|3119.7|3111|3119.14|3110.44|3121.05|3112.35|3119.14|3110.44|37
1628422410000|2021-08-08 11:33:30|3119.11|3110.41|3119.05|3110.35|3121.77|3113.07|3118.87|3110.17|35
1628422420000|2021-08-08 11:33:40|3119.27|3110.57|3118.79|3110.09|3120.02|3111.32|3118.41|3109.71|37
1628422430000|2021-08-08 11:33:50|3118.86|3110.16|3117.99|3109.29|3119.79|3111.09|3117.99|3109.29|31
1628422440000|2021-08-08 11:34:00|3117.92|3109.22|3117.53|3108.83|3118.21|3109.51|3117.53|3108.83|30
1628422450000|2021-08-08 11:34:10|3117.39|3108.69|3116.59|3107.89|3117.65|3108.95|3115.17|3106.47|39
1628422460000|2021-08-08 11:34:20|3116.51|3107.81|3118.39|3109.69|3118.39|3109.69|3115.95|3107.25|37
1628422470000|2021-08-08 11:34:30|3118.35|3109.65|3117.54|3108.84|3118.41|3109.71|3117.28|3108.58|32
1628422480000|2021-08-08 11:34:40|3117.7|3109|3117.48|3108.78|3118.77|3110.07|3117.48|3108.78|34
1628422490000|2021-08-08 11:34:50|3117.43|3108.73|3118.18|3109.48|3118.18|3109.48|3117.37|3108.67|20
1628422500000|2021-08-08 11:35:00|3118.17|3109.47|3117.59|3108.89|3118.17|3109.47|3117.3|3108.6|27
1628422510000|2021-08-08 11:35:10|3117.73|3109.03|3118.88|3110.18|3118.88|3110.18|3117.62|3108.92|24
1628422520000|2021-08-08 11:35:20|3118.89|3110.19|3117.48|3108.78|3120.52|3111.82|3117.27|3108.57|36
1628422530000|2021-08-08 11:35:30|3117.47|3108.77|3117.45|3108.75|3117.65|3108.95|3117.35|3108.65|35
1628422540000|2021-08-08 11:35:40|3117.42|3108.72|3116.69|3107.99|3117.42|3108.72|3116.48|3107.78|37
1628422550000|2021-08-08 11:35:50|3116.58|3107.88|3116.27|3107.57|3116.58|3107.88|3116.27|3107.57|38
1628422560000|2021-08-08 11:36:00|3116.25|3107.55|3116.49|3107.79|3116.49|3107.79|3115.51|3106.81|31
1628422570000|2021-08-08 11:36:10|3116.47|3107.77|3116.08|3107.38|3117.28|3108.58|3116.04|3107.34|32
1628422580000|2021-08-08 11:36:20|3116.11|3107.41|3115.85|3107.15|3116.11|3107.41|3115.32|3106.62|32
1628422590000|2021-08-08 11:36:30|3115.83|3107.13|3115.87|3107.17|3116.71|3108.01|3115.77|3107.07|36
1628422600000|2021-08-08 11:36:40|3115.9|3107.2|3116.14|3107.44|3117.24|3108.54|3115.75|3107.05|32
1628422610000|2021-08-08 11:36:50|3116.13|3107.43|3116.75|3108.05|3117.19|3108.49|3116.13|3107.43|35
1628422620000|2021-08-08 11:37:00|3116.76|3108.06|3117.18|3108.48|3117.18|3108.48|3116.75|3108.05|32
1628422630000|2021-08-08 11:37:10|3117.04|3108.34|3117.11|3108.41|3117.18|3108.48|3116.98|3108.28|24
1628422640000|2021-08-08 11:37:20|3117.01|3108.31|3116.61|3107.91|3117.09|3108.39|3116.56|3107.86|32
1628422650000|2021-08-08 11:37:30|3116.62|3107.92|3116.06|3107.36|3116.77|3108.07|3116.06|3107.36|32
1628422660000|2021-08-08 11:37:40|3116|3107.3|3115.75|3107.05|3116|3107.3|3115.51|3106.81|34
1628422670000|2021-08-08 11:37:50|3115.8|3107.1|3114.95|3106.25|3116.13|3107.43|3114.94|3106.24|38
1628422680000|2021-08-08 11:38:00|3114.7|3106|3115.45|3106.75|3116.18|3107.48|3114.7|3106|36
1628422690000|2021-08-08 11:38:10|3115.3|3106.6|3115.98|3107.28|3116.14|3107.44|3115.17|3106.47|30
1628422700000|2021-08-08 11:38:20|3115.93|3107.23|3115.82|3107.12|3115.93|3107.23|3115.48|3106.78|22
1628422710000|2021-08-08 11:38:30|3115.81|3107.11|3115.93|3107.23|3115.93|3107.23|3115.57|3106.87|30
1628422720000|2021-08-08 11:38:40|3115.92|3107.22|3115.9|3107.2|3115.92|3107.22|3113.66|3104.96|36
1628422730000|2021-08-08 11:38:50|3115.86|3107.16|3115.12|3106.42|3115.89|3107.19|3114.72|3106.02|31
1628422740000|2021-08-08 11:39:00|3115.15|3106.45|3115.77|3107.07|3115.83|3107.13|3115.15|3106.45|13
1628422750000|2021-08-08 11:39:10|3115.73|3107.03|3114.16|3105.46|3115.73|3107.03|3114.16|3105.46|25
1628422760000|2021-08-08 11:39:20|3114.29|3105.59|3114.2|3105.5|3114.29|3105.59|3113.8|3105.1|32
1628422770000|2021-08-08 11:39:30|3114.18|3105.48|3115.08|3106.38|3115.35|3106.65|3114.18|3105.48|32
1628422780000|2021-08-08 11:39:40|3115.06|3106.36|3114.86|3106.16|3115.19|3106.49|3114.82|3106.12|30
1628422790000|2021-08-08 11:39:50|3114.92|3106.22|3116.66|3107.96|3116.7|3108|3114.84|3106.14|33
1628422800000|2021-08-08 11:40:00|3116.92|3108.22|3119.8|3111.1|3119.88|3111.18|3116.84|3108.14|30
1628422810000|2021-08-08 11:40:10|3119.81|3111.11|3119.41|3110.71|3120.28|3111.58|3118.87|3110.17|35
1628422820000|2021-08-08 11:40:20|3119.54|3110.84|3120.42|3111.72|3120.42|3111.72|3119.07|3110.37|34
1628422830000|2021-08-08 11:40:30|3120.41|3111.71|3119.58|3110.88|3120.44|3111.74|3119.48|3110.78|29
1628422840000|2021-08-08 11:40:40|3119.59|3110.89|3118.77|3110.07|3121.44|3112.74|3118.77|3110.07|33
1628422850000|2021-08-08 11:40:50|3118.7|3110|3116.93|3108.23|3118.7|3110|3116.93|3108.23|36
1628422860000|2021-08-08 11:41:00|3116.89|3108.19|3115.84|3107.14|3116.89|3108.19|3115.84|3107.14|16
1628422870000|2021-08-08 11:41:10|3115.77|3107.07|3112.7|3104|3115.77|3107.07|3112.7|3104|34
1628422880000|2021-08-08 11:41:20|3112.39|3103.69|3111.6|3102.9|3112.47|3103.77|3111.39|3102.69|38
1628422890000|2021-08-08 11:41:30|3111.67|3102.97|3112.99|3104.29|3113.01|3104.31|3111.48|3102.78|38
1628422900000|2021-08-08 11:41:40|3112.9|3104.2|3110.79|3102.09|3113|3104.3|3110.79|3102.09|34
1628422910000|2021-08-08 11:41:50|3110.81|3102.11|3110.72|3102.02|3111.07|3102.37|3110.63|3101.93|37
1628422920000|2021-08-08 11:42:00|3110.83|3102.13|3111.01|3102.31|3111.54|3102.84|3110.58|3101.88|35
1628422930000|2021-08-08 11:42:10|3110.98|3102.28|3111.39|3102.69|3111.39|3102.69|3110.98|3102.28|32
1628422940000|2021-08-08 11:42:20|3111.94|3103.24|3110.97|3102.27|3112.52|3103.82|3110.95|3102.25|37
1628422950000|2021-08-08 11:42:30|3110.94|3102.24|3111.09|3102.39|3111.38|3102.68|3110.59|3101.89|32
1628422960000|2021-08-08 11:42:40|3111.05|3102.35|3109.55|3100.85|3111.24|3102.54|3109.55|3100.85|35
1628422970000|2021-08-08 11:42:50|3109.54|3100.84|3109.84|3101.14|3109.94|3101.24|3109.51|3100.81|35
1628422980000|2021-08-08 11:43:00|3109.9|3101.2|3110.31|3101.61|3110.31|3101.61|3109.43|3100.73|34
1628422990000|2021-08-08 11:43:10|3110.58|3101.88|3107.96|3099.26|3110.58|3101.88|3107.96|3099.26|39
1628423000000|2021-08-08 11:43:20|3107.73|3099.03|3108.95|3100.25|3109.41|3100.71|3107.65|3098.95|37
1628423010000|2021-08-08 11:43:30|3108.94|3100.24|3108.83|3100.13|3109.31|3100.61|3108.47|3099.77|32
1628423020000|2021-08-08 11:43:40|3108.9|3100.2|3109.84|3101.14|3110.28|3101.58|3108.9|3100.2|38
1628423030000|2021-08-08 11:43:50|3109.82|3101.12|3107.6|3098.9|3110.57|3101.87|3107.59|3098.89|36
1628423040000|2021-08-08 11:44:00|3107.59|3098.89|3108.64|3099.94|3108.64|3099.94|3107.59|3098.89|40
1628423050000|2021-08-08 11:44:10|3108.76|3100.06|3107.73|3099.03|3109.18|3100.48|3107.73|3099.03|36
1628423060000|2021-08-08 11:44:20|3107.72|3099.02|3106.09|3097.39|3107.73|3099.03|3105.88|3097.18|38
1628423070000|2021-08-08 11:44:30|3105.88|3097.18|3105.3|3096.6|3106.6|3097.9|3105.3|3096.6|38
1628423080000|2021-08-08 11:44:40|3104.85|3096.15|3104.62|3095.92|3106.18|3097.48|3104.62|3095.92|35
1628423090000|2021-08-08 11:44:50|3104.76|3096.06|3104.44|3095.74|3105.23|3096.53|3104.34|3095.64|29
1628423100000|2021-08-08 11:45:00|3104.45|3095.75|3105.79|3097.09|3105.97|3097.27|3104.42|3095.72|35
1628423110000|2021-08-08 11:45:10|3106.97|3098.27|3109.08|3100.38|3109.21|3100.51|3106.91|3098.21|39
1628423120000|2021-08-08 11:45:20|3109.11|3100.41|3107.9|3099.2|3109.11|3100.41|3107.57|3098.87|36
1628423130000|2021-08-08 11:45:30|3107.84|3099.14|3108.14|3099.44|3108.22|3099.52|3107.84|3099.14|25
1628423140000|2021-08-08 11:45:40|3108.07|3099.37|3106.88|3098.18|3108.15|3099.45|3106.88|3098.18|29
1628423150000|2021-08-08 11:45:50|3106.87|3098.17|3105.73|3097.03|3106.87|3098.17|3105.59|3096.89|29
1628423160000|2021-08-08 11:46:00|3105.75|3097.05|3106.69|3097.99|3106.69|3097.99|3105.61|3096.91|34
1628423170000|2021-08-08 11:46:10|3106.57|3097.87|3108.43|3099.73|3108.56|3099.86|3106.32|3097.62|37
1628423180000|2021-08-08 11:46:20|3108.13|3099.43|3109.19|3100.49|3109.86|3101.16|3108.13|3099.43|31
1628423190000|2021-08-08 11:46:30|3108.71|3100.01|3108.72|3100.02|3110.04|3101.34|3108.69|3099.99|37
1628423200000|2021-08-08 11:46:40|3108.79|3100.09|3109.34|3100.64|3110.54|3101.84|3108.75|3100.05|36
1628423210000|2021-08-08 11:46:50|3108.99|3100.29|3109.3|3100.6|3109.37|3100.67|3108.84|3100.14|35
1628423220000|2021-08-08 11:47:00|3109.34|3100.64|3108.85|3100.15|3109.6|3100.9|3107.92|3099.22|39
1628423230000|2021-08-08 11:47:10|3108.82|3100.12|3111.5|3102.8|3111.5|3102.8|3108.81|3100.11|37
1628423240000|2021-08-08 11:47:20|3111.59|3102.89|3111.62|3102.92|3111.68|3102.98|3111.36|3102.66|35
1628423250000|2021-08-08 11:47:30|3111.72|3103.02|3112.29|3103.59|3112.31|3103.61|3111.37|3102.67|29
1628423260000|2021-08-08 11:47:40|3112.42|3103.72|3112.56|3103.86|3113.49|3104.79|3112.06|3103.36|39
1628423270000|2021-08-08 11:47:50|3112.73|3104.03|3113.9|3105.2|3113.9|3105.2|3112.27|3103.57|37
1628423280000|2021-08-08 11:48:00|3113.89|3105.19|3111.66|3102.96|3113.89|3105.19|3111.59|3102.89|38
1628423290000|2021-08-08 11:48:10|3111.41|3102.71|3108.47|3099.77|3111.41|3102.71|3108.47|3099.77|38
1628423300000|2021-08-08 11:48:20|3108.61|3099.91|3108.7|3100|3108.72|3100.02|3108.44|3099.74|36
1628423310000|2021-08-08 11:48:30|3108.69|3099.99|3108.73|3100.03|3108.81|3100.11|3108.63|3099.93|32
1628423320000|2021-08-08 11:48:40|3108.8|3100.1|3109.76|3101.06|3109.88|3101.18|3108.52|3099.82|31
1628423330000|2021-08-08 11:48:50|3109.81|3101.11|3108.58|3099.88|3109.88|3101.18|3108.58|3099.88|30
1628423340000|2021-08-08 11:49:00|3108.63|3099.93|3107.88|3099.18|3109.43|3100.73|3107.81|3099.11|35
1628423350000|2021-08-08 11:49:10|3107.86|3099.16|3107.89|3099.19|3107.98|3099.28|3107.62|3098.92|38
1628423360000|2021-08-08 11:49:20|3107.81|3099.11|3107.48|3098.78|3107.86|3099.16|3107.41|3098.71|29
1628423370000|2021-08-08 11:49:30|3107.51|3098.81|3107.5|3098.8|3107.59|3098.89|3107.45|3098.75|24
1628423380000|2021-08-08 11:49:40|3107.54|3098.84|3109.49|3100.79|3110|3101.3|3107.54|3098.84|35
1628423390000|2021-08-08 11:49:50|3109.56|3100.86|3108.84|3100.14|3110.39|3101.69|3108.8|3100.1|36
1628423400000|2021-08-08 11:50:00|3108.74|3100.04|3109.8|3101.1|3109.8|3101.1|3108.74|3100.04|32
1628423410000|2021-08-08 11:50:10|3110.02|3101.32|3110.17|3101.47|3110.34|3101.64|3109.99|3101.29|33
1628423420000|2021-08-08 11:50:20|3110.21|3101.51|3110.31|3101.61|3110.38|3101.68|3108.85|3100.15|32
1628423430000|2021-08-08 11:50:30|3110.12|3101.42|3109.22|3100.52|3110.29|3101.59|3109.22|3100.52|32
1628423440000|2021-08-08 11:50:40|3109.21|3100.51|3109.91|3101.21|3110.02|3101.32|3108.72|3100.02|32
1628423450000|2021-08-08 11:50:50|3109.87|3101.17|3109.78|3101.08|3110.29|3101.59|3109.72|3101.02|31
1628423460000|2021-08-08 11:51:00|3109.21|3100.51|3110.54|3101.84|3110.65|3101.95|3109.12|3100.42|27
1628423470000|2021-08-08 11:51:10|3110.48|3101.78|3109.72|3101.02|3110.62|3101.92|3109.71|3101.01|20
1628423480000|2021-08-08 11:51:20|3109.74|3101.04|3110.18|3101.48|3110.2|3101.5|3108.93|3100.23|30
1628423490000|2021-08-08 11:51:30|3110.14|3101.44|3109.44|3100.74|3110.22|3101.52|3109.16|3100.46|34
1628423500000|2021-08-08 11:51:40|3109.49|3100.79|3111.13|3102.43|3111.13|3102.43|3109.4|3100.7|23
1628423510000|2021-08-08 11:51:50|3111.2|3102.5|3109.96|3101.26|3111.2|3102.5|3109.96|3101.26|26
1628423520000|2021-08-08 11:52:00|3109.91|3101.21|3110.28|3101.58|3110.28|3101.58|3109.4|3100.7|29
1628423530000|2021-08-08 11:52:10|3110.22|3101.52|3109.98|3101.28|3110.81|3102.11|3109.89|3101.19|31
1628423540000|2021-08-08 11:52:20|3109.94|3101.24|3110.84|3102.14|3110.86|3102.16|3109.88|3101.18|31
1628423550000|2021-08-08 11:52:30|3110.86|3102.16|3110.33|3101.63|3110.87|3102.17|3110.29|3101.59|21
1628423560000|2021-08-08 11:52:40|3110.35|3101.65|3110.43|3101.73|3110.44|3101.74|3110.25|3101.55|28
1628423570000|2021-08-08 11:52:50|3110.44|3101.74|3110.32|3101.62|3110.44|3101.74|3110.27|3101.57|20
1628423580000|2021-08-08 11:53:00|3110.27|3101.57|3110.51|3101.81|3111.4|3102.7|3110.27|3101.57|31
1628423590000|2021-08-08 11:53:10|3110.47|3101.77|3110.62|3101.92|3111.03|3102.33|3110.47|3101.77|29
1628423600000|2021-08-08 11:53:20|3110.68|3101.98|3109.82|3101.12|3110.78|3102.08|3109.82|3101.12|24
1628423610000|2021-08-08 11:53:30|3109.87|3101.17|3110.43|3101.73|3110.43|3101.73|3109.53|3100.83|27
1628423620000|2021-08-08 11:53:40|3110.17|3101.47|3110.17|3101.47|3110.41|3101.71|3110.17|3101.47|31
1628423630000|2021-08-08 11:53:50|3110.19|3101.49|3109.89|3101.19|3110.24|3101.54|3109.89|3101.19|28
1628423640000|2021-08-08 11:54:00|3109.84|3101.14|3110.03|3101.33|3110.13|3101.43|3109.82|3101.12|25
1628423650000|2021-08-08 11:54:10|3110.13|3101.43|3107.49|3098.79|3110.23|3101.53|3107.43|3098.73|25
1628423660000|2021-08-08 11:54:20|3107.51|3098.81|3107.14|3098.44|3108.33|3099.63|3107.09|3098.39|35
1628423670000|2021-08-08 11:54:30|3107.12|3098.42|3106.76|3098.06|3107.18|3098.48|3106.64|3097.94|35
1628423680000|2021-08-08 11:54:40|3106.56|3097.86|3106.13|3097.43|3106.56|3097.86|3106.13|3097.43|31
1628423690000|2021-08-08 11:54:50|3106.06|3097.36|3105.65|3096.95|3106.06|3097.36|3105.31|3096.61|29
1628423700000|2021-08-08 11:55:00|3105.66|3096.96|3105.06|3096.36|3105.66|3096.96|3105.01|3096.31|26
1628423710000|2021-08-08 11:55:10|3105.09|3096.39|3105.25|3096.55|3106.23|3097.53|3105.06|3096.36|32
1628423720000|2021-08-08 11:55:20|3105.14|3096.44|3105.08|3096.38|3105.2|3096.5|3105.04|3096.34|32
1628423730000|2021-08-08 11:55:30|3105.13|3096.43|3105.56|3096.86|3106.26|3097.56|3105.09|3096.39|33
1628423740000|2021-08-08 11:55:40|3105.55|3096.85|3105.01|3096.31|3105.65|3096.95|3105.01|3096.31|16
1628423750000|2021-08-08 11:55:50|3105.02|3096.32|3104.82|3096.12|3105.05|3096.35|3104.61|3095.91|31
1628423760000|2021-08-08 11:56:00|3104.92|3096.22|3105.2|3096.5|3106.05|3097.35|3104.82|3096.12|29
1628423770000|2021-08-08 11:56:10|3105.19|3096.49|3106.07|3097.37|3106.17|3097.47|3105.19|3096.49|25
1628423780000|2021-08-08 11:56:20|3106.12|3097.42|3105.59|3096.89|3106.29|3097.59|3105.17|3096.47|34
1628423790000|2021-08-08 11:56:30|3105.6|3096.9|3105.74|3097.04|3105.85|3097.15|3105.54|3096.84|30
1628423800000|2021-08-08 11:56:40|3105.73|3097.03|3105.75|3097.05|3105.82|3097.12|3105.05|3096.35|18
1628423810000|2021-08-08 11:56:50|3105.67|3096.97|3107.29|3098.59|3107.29|3098.59|3105.67|3096.97|23
1628423820000|2021-08-08 11:57:00|3107.45|3098.75|3108.7|3100|3108.7|3100|3107.29|3098.59|36
1628423830000|2021-08-08 11:57:10|3109.3|3100.6|3108.98|3100.28|3109.42|3100.72|3108.87|3100.17|32
1628423840000|2021-08-08 11:57:20|3109.01|3100.31|3109.84|3101.14|3109.86|3101.16|3108.94|3100.24|35
1628423850000|2021-08-08 11:57:30|3109.8|3101.1|3108.92|3100.22|3109.8|3101.1|3108.8|3100.1|31
1628423860000|2021-08-08 11:57:40|3108.85|3100.15|3109.71|3101.01|3109.71|3101.01|3108.85|3100.15|34
1628423870000|2021-08-08 11:57:50|3109.94|3101.24|3109.76|3101.06|3110.23|3101.53|3109.37|3100.67|34
1628423880000|2021-08-08 11:58:00|3109.97|3101.27|3108.99|3100.29|3110.26|3101.56|3108.99|3100.29|29
1628423890000|2021-08-08 11:58:10|3108.98|3100.28|3110.47|3101.77|3110.53|3101.83|3108.98|3100.28|31
1628423900000|2021-08-08 11:58:20|3110.45|3101.75|3109.85|3101.15|3110.46|3101.76|3109.7|3101|30
1628423910000|2021-08-08 11:58:30|3109.86|3101.16|3109.1|3100.4|3109.93|3101.23|3109.06|3100.36|26
1628423920000|2021-08-08 11:58:40|3109.09|3100.39|3109.1|3100.4|3109.24|3100.54|3109.05|3100.35|30
1628423930000|2021-08-08 11:58:50|3109.12|3100.42|3107.76|3099.06|3109.18|3100.48|3107.76|3099.06|15
1628423940000|2021-08-08 11:59:00|3107.75|3099.05|3108.15|3099.45|3108.43|3099.73|3107.75|3099.05|32
1628423950000|2021-08-08 11:59:10|3108.08|3099.38|3108.95|3100.25|3108.95|3100.25|3107.44|3098.74|34
1628423960000|2021-08-08 11:59:20|3109.02|3100.32|3107.92|3099.22|3109.02|3100.32|3107.87|3099.17|34
1628423970000|2021-08-08 11:59:30|3107.91|3099.21|3108.06|3099.36|3108.26|3099.56|3107.91|3099.21|27
1628423980000|2021-08-08 11:59:40|3108.08|3099.38|3109.15|3100.45|3109.23|3100.53|3108.03|3099.33|29
1628423990000|2021-08-08 11:59:50|3108.94|3100.24|3107.29|3098.59|3108.94|3100.24|3106.64|3097.94|36
1628424000000|2021-08-08 12:00:00|3107.56|3098.86|3106.03|3097.33|3107.57|3098.87|3106.03|3097.33|34
1628424010000|2021-08-08 12:00:10|3106|3097.3|3104.08|3095.38|3106.06|3097.36|3103.95|3095.25|37
1628424020000|2021-08-08 12:00:20|3104.05|3095.35|3102.03|3093.33|3104.08|3095.38|3101.93|3093.23|37
1628424030000|2021-08-08 12:00:30|3101.89|3093.19|3101.4|3092.7|3101.89|3093.19|3101.06|3092.36|39
1628424040000|2021-08-08 12:00:40|3101.39|3092.69|3104.71|3096.01|3104.71|3096.01|3101.36|3092.66|38
1628424050000|2021-08-08 12:00:50|3104.89|3096.19|3110.14|3101.44|3110.18|3101.48|3104.89|3096.19|39
1628424060000|2021-08-08 12:01:00|3110.2|3101.5|3115.83|3107.13|3116.56|3107.86|3110.2|3101.5|37
1628424070000|2021-08-08 12:01:10|3115.9|3107.2|3117.52|3108.82|3117.67|3108.97|3115.9|3107.2|40
1628424080000|2021-08-08 12:01:20|3117.51|3108.81|3126.74|3118.04|3126.74|3118.04|3117.51|3108.81|37
1628424090000|2021-08-08 12:01:30|3126.95|3118.25|3122.48|3113.78|3127.79|3119.09|3122.33|3113.63|40
1628424100000|2021-08-08 12:01:40|3122.43|3113.73|3123.37|3114.67|3123.48|3114.78|3121.97|3113.27|40
1628424110000|2021-08-08 12:01:50|3123.39|3114.69|3125.73|3117.03|3125.95|3117.25|3122.71|3114.01|38
1628424120000|2021-08-08 12:02:00|3125.97|3117.27|3124.02|3115.32|3126|3117.3|3123.1|3114.4|36
1628424130000|2021-08-08 12:02:10|3123.98|3115.28|3125.24|3116.54|3125.24|3116.54|3123.21|3114.51|37
1628424140000|2021-08-08 12:02:20|3125.03|3116.33|3127.96|3119.26|3128.02|3119.32|3125.03|3116.33|38
1628424150000|2021-08-08 12:02:30|3127.92|3119.22|3124.99|3116.29|3129.5|3120.8|3124.99|3116.29|40
1628424160000|2021-08-08 12:02:40|3125.02|3116.32|3125.3|3116.6|3125.81|3117.11|3125.02|3116.32|37
1628424170000|2021-08-08 12:02:50|3124.93|3116.23|3123.55|3114.85|3125.42|3116.72|3123.55|3114.85|39
1628424180000|2021-08-08 12:03:00|3123.62|3114.92|3120.86|3112.16|3123.72|3115.02|3120.32|3111.62|35
1628424190000|2021-08-08 12:03:10|3120.79|3112.09|3118.67|3109.97|3121.09|3112.39|3118.06|3109.36|40
1628424200000|2021-08-08 12:03:20|3118.73|3110.03|3119.25|3110.55|3121.19|3112.49|3118.73|3110.03|36
1628424210000|2021-08-08 12:03:30|3119.21|3110.51|3117.66|3108.96|3119.47|3110.77|3117.64|3108.94|38
1628424220000|2021-08-08 12:03:40|3117.56|3108.86|3117.72|3109.02|3118.38|3109.68|3117.22|3108.52|37
1628424230000|2021-08-08 12:03:50|3117.76|3109.06|3117.09|3108.39|3117.76|3109.06|3116.14|3107.44|32
1628424240000|2021-08-08 12:04:00|3116.96|3108.26|3118.91|3110.21|3119|3110.3|3116.52|3107.82|38
1628424250000|2021-08-08 12:04:10|3118.83|3110.13|3115.94|3107.24|3118.83|3110.13|3115.8|3107.1|38
1628424260000|2021-08-08 12:04:20|3116.06|3107.36|3115.78|3107.08|3116.06|3107.36|3115.67|3106.97|37
1628424270000|2021-08-08 12:04:30|3115.77|3107.07|3117.17|3108.47|3117.28|3108.58|3115.77|3107.07|30
1628424280000|2021-08-08 12:04:40|3117.12|3108.42|3116.3|3107.6|3117.36|3108.66|3116.07|3107.37|35
1628424290000|2021-08-08 12:04:50|3116.28|3107.58|3116.37|3107.67|3116.37|3107.67|3116.28|3107.58|4
1628424300000|2021-08-08 12:05:00|3116.35|3107.65|3116.01|3107.31|3118.04|3109.34|3115.54|3106.84|37
1628424310000|2021-08-08 12:05:10|3115.59|3106.89|3114.24|3105.54|3115.63|3106.93|3114.16|3105.46|37
1628424320000|2021-08-08 12:05:20|3114.19|3105.49|3113.42|3104.72|3114.21|3105.51|3112.91|3104.21|37
1628424330000|2021-08-08 12:05:30|3113.4|3104.7|3114.5|3105.8|3114.5|3105.8|3113.38|3104.68|26
1628424340000|2021-08-08 12:05:40|3114.57|3105.87|3114|3105.3|3115.05|3106.35|3113.45|3104.75|32
1628424350000|2021-08-08 12:05:50|3114.02|3105.32|3112.33|3103.63|3114.02|3105.32|3111.88|3103.18|32
1628424360000|2021-08-08 12:06:00|3112.37|3103.67|3112.59|3103.89|3113.39|3104.69|3112.24|3103.54|29
1628424370000|2021-08-08 12:06:10|3112.53|3103.83|3112.73|3104.03|3113.35|3104.65|3112.33|3103.63|33
1628424380000|2021-08-08 12:06:20|3112.95|3104.25|3112.86|3104.16|3113|3104.3|3112.8|3104.1|22
1628424390000|2021-08-08 12:06:30|3112.88|3104.18|3112.29|3103.59|3113.6|3104.9|3112.1|3103.4|32
1628424400000|2021-08-08 12:06:40|3112.26|3103.56|3113.33|3104.63|3113.55|3104.85|3112.26|3103.56|28
1628424410000|2021-08-08 12:06:50|3113.34|3104.64|3114.35|3105.65|3114.46|3105.76|3113.34|3104.64|30
1628424420000|2021-08-08 12:07:00|3114.4|3105.7|3116.3|3107.6|3116.3|3107.6|3114.4|3105.7|33
1628424430000|2021-08-08 12:07:10|3116.31|3107.61|3115.82|3107.12|3116.5|3107.8|3115.58|3106.88|36
1628424440000|2021-08-08 12:07:20|3115.75|3107.05|3116.01|3107.31|3116.01|3107.31|3115.01|3106.31|29
1628424450000|2021-08-08 12:07:30|3116.06|3107.36|3116.91|3108.21|3116.91|3108.21|3116.06|3107.36|18
1628424460000|2021-08-08 12:07:40|3116.77|3108.07|3115.68|3106.98|3117.17|3108.47|3115.68|3106.98|34
1628424470000|2021-08-08 12:07:50|3115.72|3107.02|3117.35|3108.65|3117.35|3108.65|3115.72|3107.02|34
1628424480000|2021-08-08 12:08:00|3117.36|3108.66|3117.76|3109.06|3118.19|3109.49|3117.36|3108.66|25
1628424490000|2021-08-08 12:08:10|3117.77|3109.07|3115.88|3107.18|3117.81|3109.11|3115.82|3107.12|34
1628424500000|2021-08-08 12:08:20|3116|3107.3|3116.81|3108.11|3116.81|3108.11|3115.9|3107.2|36
1628424510000|2021-08-08 12:08:30|3116.8|3108.1|3116.88|3108.18|3117.08|3108.38|3116.78|3108.08|28
1628424520000|2021-08-08 12:08:40|3116.86|3108.16|3116.07|3107.37|3116.86|3108.16|3116.07|3107.37|30
1628424530000|2021-08-08 12:08:50|3115.8|3107.1|3114.54|3105.84|3116.46|3107.76|3114.54|3105.84|26
1628424540000|2021-08-08 12:09:00|3114.56|3105.86|3114.75|3106.05|3114.77|3106.07|3114.56|3105.86|23
1628424550000|2021-08-08 12:09:10|3114.79|3106.09|3116.08|3107.38|3116.08|3107.38|3114.71|3106.01|28
1628424560000|2021-08-08 12:09:20|3116.22|3107.52|3116.98|3108.28|3117.25|3108.55|3116.18|3107.48|28
1628424570000|2021-08-08 12:09:30|3116.99|3108.29|3116.71|3108.01|3116.99|3108.29|3115.76|3107.06|31
1628424580000|2021-08-08 12:09:40|3116.7|3108|3115.54|3106.84|3116.78|3108.08|3115.52|3106.82|30
1628424590000|2021-08-08 12:09:50|3115.61|3106.91|3115.92|3107.22|3116.28|3107.58|3115.58|3106.88|37
1628424600000|2021-08-08 12:10:00|3115.91|3107.21|3117.39|3108.69|3117.41|3108.71|3115.68|3106.98|35
1628424610000|2021-08-08 12:10:10|3117.38|3108.68|3117.76|3109.06|3117.83|3109.13|3117.06|3108.36|32
1628424620000|2021-08-08 12:10:20|3117.77|3109.07|3117.56|3108.86|3117.81|3109.11|3117.19|3108.49|31
1628424630000|2021-08-08 12:10:30|3117.54|3108.84|3117.8|3109.1|3117.8|3109.1|3117.47|3108.77|19
1628424640000|2021-08-08 12:10:40|3117.81|3109.11|3117.7|3109|3117.81|3109.11|3117.69|3108.99|9
1628424650000|2021-08-08 12:10:50|3117.71|3109.01|3117.76|3109.06|3117.81|3109.11|3117.71|3109.01|18
1628424660000|2021-08-08 12:11:00|3117.71|3109.01|3117.62|3108.92|3117.96|3109.26|3117.35|3108.65|18
1628424670000|2021-08-08 12:11:10|3117.57|3108.87|3119.13|3110.43|3119.15|3110.45|3117.57|3108.87|26
1628424680000|2021-08-08 12:11:20|3119.18|3110.48|3119.76|3111.06|3119.97|3111.27|3118.77|3110.07|29
1628424690000|2021-08-08 12:11:30|3119.74|3111.04|3119.12|3110.42|3119.82|3111.12|3119.04|3110.34|27
1628424700000|2021-08-08 12:11:40|3119.06|3110.36|3119.63|3110.93|3119.66|3110.96|3118.58|3109.88|36
1628424710000|2021-08-08 12:11:50|3119.64|3110.94|3119.55|3110.85|3120.36|3111.66|3119.55|3110.85|33
1628424720000|2021-08-08 12:12:00|3119.53|3110.83|3119.41|3110.71|3120.05|3111.35|3119.36|3110.66|28
1628424730000|2021-08-08 12:12:10|3119.37|3110.67|3118.7|3110|3119.98|3111.28|3118.7|3110|27
1628424740000|2021-08-08 12:12:20|3118.71|3110.01|3119.49|3110.79|3119.49|3110.79|3118.36|3109.66|27
1628424750000|2021-08-08 12:12:30|3119.38|3110.68|3120.68|3111.98|3120.68|3111.98|3119.31|3110.61|33
1628424760000|2021-08-08 12:12:40|3120.63|3111.93|3119.91|3111.21|3120.66|3111.96|3119.91|3111.21|27
1628424770000|2021-08-08 12:12:50|3119.94|3111.24|3120.65|3111.95|3120.65|3111.95|3119.85|3111.15|40
1628424780000|2021-08-08 12:13:00|3120.64|3111.94|3120.64|3111.94|3120.76|3112.06|3120.07|3111.37|34
1628424790000|2021-08-08 12:13:10|3120.59|3111.89|3120.77|3112.07|3120.82|3112.12|3120.54|3111.84|22
1628424800000|2021-08-08 12:13:20|3120.8|3112.1|3121.31|3112.61|3121.31|3112.61|3119.6|3110.9|32
1628424810000|2021-08-08 12:13:30|3121.34|3112.64|3121.1|3112.4|3121.58|3112.88|3121.1|3112.4|26
1628424820000|2021-08-08 12:13:40|3121.15|3112.45|3120.99|3112.29|3121.42|3112.72|3120.91|3112.21|23
1628424830000|2021-08-08 12:13:50|3121.01|3112.31|3119.21|3110.51|3121.05|3112.35|3119.18|3110.48|33
1628424840000|2021-08-08 12:14:00|3119.22|3110.52|3120.52|3111.82|3120.52|3111.82|3119.14|3110.44|32
1628424850000|2021-08-08 12:14:10|3120.6|3111.9|3121.14|3112.44|3121.21|3112.51|3120.59|3111.89|34
1628424860000|2021-08-08 12:14:20|3121.2|3112.5|3120.11|3111.41|3121.74|3113.04|3120.11|3111.41|31
1628424870000|2021-08-08 12:14:30|3120.04|3111.34|3120.74|3112.04|3120.88|3112.18|3120|3111.3|35
1628424880000|2021-08-08 12:14:40|3120.71|3112.01|3120.73|3112.03|3120.74|3112.04|3120.34|3111.64|24
1628424890000|2021-08-08 12:14:50|3120.62|3111.92|3120.16|3111.46|3120.63|3111.93|3120.13|3111.43|16
1628424900000|2021-08-08 12:15:00|3120.09|3111.39|3120.02|3111.32|3121.05|3112.35|3119.96|3111.26|30
1628424910000|2021-08-08 12:15:10|3119.98|3111.28|3119.01|3110.31|3120.39|3111.69|3118.91|3110.21|37
1628424920000|2021-08-08 12:15:20|3119|3110.3|3116.92|3108.22|3119|3110.3|3116.72|3108.02|33
1628424930000|2021-08-08 12:15:30|3116.8|3108.1|3116.11|3107.41|3117.12|3108.42|3115.81|3107.11|34
1628424940000|2021-08-08 12:15:40|3115.98|3107.28|3114.62|3105.92|3115.98|3107.28|3114.62|3105.92|29
1628424950000|2021-08-08 12:15:50|3114.61|3105.91|3113.23|3104.53|3114.61|3105.91|3113.08|3104.38|36
1628424960000|2021-08-08 12:16:00|3113.22|3104.52|3114.59|3105.89|3114.73|3106.03|3113.22|3104.52|36
1628424970000|2021-08-08 12:16:10|3114.6|3105.9|3113.81|3105.11|3114.72|3106.02|3113.79|3105.09|36
1628424980000|2021-08-08 12:16:20|3113.76|3105.06|3113.81|3105.11|3114.05|3105.35|3113.69|3104.99|36
1628424990000|2021-08-08 12:16:30|3113.8|3105.1|3113.39|3104.69|3113.85|3105.15|3113.39|3104.69|39
1628425000000|2021-08-08 12:16:40|3113.44|3104.74|3115.12|3106.42|3115.33|3106.63|3113.42|3104.72|33
1628425010000|2021-08-08 12:16:50|3115.13|3106.43|3115.77|3107.07|3115.82|3107.12|3114.89|3106.19|34
1628425020000|2021-08-08 12:17:00|3115.83|3107.13|3116.24|3107.54|3116.51|3107.81|3115.74|3107.04|37
1628425030000|2021-08-08 12:17:10|3116.25|3107.55|3115.55|3106.85|3117.14|3108.44|3115.41|3106.71|35
1628425040000|2021-08-08 12:17:20|3115.64|3106.94|3115.33|3106.63|3115.64|3106.94|3115.08|3106.38|31
1628425050000|2021-08-08 12:17:30|3115.35|3106.65|3115.53|3106.83|3115.58|3106.88|3115.35|3106.65|25
1628425060000|2021-08-08 12:17:40|3115.43|3106.73|3114.95|3106.25|3115.61|3106.91|3114.9|3106.2|26
1628425070000|2021-08-08 12:17:50|3114.88|3106.18|3113.91|3105.21|3114.88|3106.18|3113.91|3105.21|31
1628425080000|2021-08-08 12:18:00|3113.83|3105.13|3113.99|3105.29|3114.1|3105.4|3113.68|3104.98|27
1628425090000|2021-08-08 12:18:10|3113.97|3105.27|3113.92|3105.22|3114.07|3105.37|3113.7|3105|30
1628425100000|2021-08-08 12:18:20|3113.95|3105.25|3115.37|3106.67|3115.37|3106.67|3113.87|3105.17|33
1628425110000|2021-08-08 12:18:30|3115.4|3106.7|3115.19|3106.49|3115.44|3106.74|3114.81|3106.11|33
1628425120000|2021-08-08 12:18:40|3115.2|3106.5|3115.91|3107.21|3116|3107.3|3115.16|3106.46|25
1628425130000|2021-08-08 12:18:50|3115.92|3107.22|3115.11|3106.41|3116.07|3107.37|3114.93|3106.23|31
1628425140000|2021-08-08 12:19:00|3115.14|3106.44|3117.15|3108.45|3118.71|3110.01|3115.14|3106.44|37
1628425150000|2021-08-08 12:19:10|3117.2|3108.5|3119.56|3110.86|3119.64|3110.94|3117.02|3108.32|35
1628425160000|2021-08-08 12:19:20|3119.51|3110.81|3119.44|3110.74|3119.66|3110.96|3119.33|3110.63|26
1628425170000|2021-08-08 12:19:30|3119.42|3110.72|3120.28|3111.58|3120.28|3111.58|3119.18|3110.48|35
1628425180000|2021-08-08 12:19:40|3120.36|3111.66|3121.08|3112.38|3121.11|3112.41|3120.36|3111.66|35
1628425190000|2021-08-08 12:19:50|3120.98|3112.28|3122.07|3113.37|3122.13|3113.43|3120.98|3112.28|35
1628425200000|2021-08-08 12:20:00|3122.27|3113.57|3122.94|3114.24|3122.94|3114.24|3121.96|3113.26|35
1628425210000|2021-08-08 12:20:10|3122.85|3114.15|3126.6|3117.9|3126.6|3117.9|3122.85|3114.15|37
1628425220000|2021-08-08 12:20:20|3126.64|3117.94|3126.36|3117.66|3128.36|3119.66|3126.36|3117.66|34
1628425230000|2021-08-08 12:20:30|3126.25|3117.55|3126.84|3118.14|3126.9|3118.2|3126.18|3117.48|36
1628425240000|2021-08-08 12:20:40|3126.75|3118.05|3124.65|3115.95|3126.75|3118.05|3124.44|3115.74|39
1628425250000|2021-08-08 12:20:50|3124.69|3115.99|3125.17|3116.47|3125.22|3116.52|3124.11|3115.41|34
1628425260000|2021-08-08 12:21:00|3125.08|3116.38|3126.1|3117.4|3126.25|3117.55|3124.77|3116.07|35
1628425270000|2021-08-08 12:21:10|3126.14|3117.44|3126.76|3118.06|3126.94|3118.24|3126.12|3117.42|27
1628425280000|2021-08-08 12:21:20|3127.03|3118.33|3127.71|3119.01|3127.71|3119.01|3126.64|3117.94|29
1628425290000|2021-08-08 12:21:30|3128.48|3119.78|3132.32|3123.62|3132.38|3123.68|3128.42|3119.72|35
1628425300000|2021-08-08 12:21:40|3132.95|3124.25|3136.15|3127.45|3136.58|3127.88|3132.95|3124.25|40
1628425310000|2021-08-08 12:21:50|3136.29|3127.59|3132.87|3124.17|3136.76|3128.06|3132.87|3124.17|40
1628425320000|2021-08-08 12:22:00|3132.8|3124.1|3133.8|3125.1|3133.8|3125.1|3131.07|3122.37|40
1628425330000|2021-08-08 12:22:10|3134.76|3126.06|3135.71|3127.01|3138.42|3129.72|3134.76|3126.06|40
1628425340000|2021-08-08 12:22:20|3135.58|3126.88|3137.2|3128.5|3137.78|3129.08|3134.05|3125.35|39
1628425350000|2021-08-08 12:22:30|3137.12|3128.42|3134.62|3125.92|3137.57|3128.87|3134.46|3125.76|39
1628425360000|2021-08-08 12:22:40|3134.53|3125.83|3136.53|3127.83|3137.13|3128.43|3134.53|3125.83|39
1628425370000|2021-08-08 12:22:50|3136.45|3127.75|3140.07|3131.37|3140.07|3131.37|3136.45|3127.75|39
1628425380000|2021-08-08 12:23:00|3140.9|3132.2|3138.28|3129.58|3141.19|3132.49|3137.57|3128.87|37
1628425390000|2021-08-08 12:23:10|3138.93|3130.23|3139.43|3130.73|3139.59|3130.89|3137.99|3129.29|37
1628425400000|2021-08-08 12:23:20|3139.28|3130.58|3137.88|3129.18|3139.33|3130.63|3137.88|3129.18|37
1628425410000|2021-08-08 12:23:30|3137.52|3128.82|3136.86|3128.16|3138.24|3129.54|3136.55|3127.85|35
1628425420000|2021-08-08 12:23:40|3136.85|3128.15|3136.19|3127.49|3136.97|3128.27|3135.98|3127.28|37
1628425430000|2021-08-08 12:23:50|3136.2|3127.5|3137.48|3128.78|3138.24|3129.54|3136.14|3127.44|36
1628425440000|2021-08-08 12:24:00|3137.41|3128.71|3138.53|3129.83|3138.53|3129.83|3136.59|3127.89|37
1628425450000|2021-08-08 12:24:10|3138.71|3130.01|3140.92|3132.22|3141.41|3132.71|3138.57|3129.87|35
1628425460000|2021-08-08 12:24:20|3141.11|3132.41|3141.03|3132.33|3141.53|3132.83|3139.91|3131.21|34
1628425470000|2021-08-08 12:24:30|3140.76|3132.06|3141.01|3132.31|3142.61|3133.91|3140.76|3132.06|34
1628425480000|2021-08-08 12:24:40|3141.1|3132.4|3139.87|3131.17|3141.7|3133|3139.87|3131.17|36
1628425490000|2021-08-08 12:24:50|3139.71|3131.01|3137.95|3129.25|3139.71|3131.01|3137.84|3129.14|36
1628425500000|2021-08-08 12:25:00|3137.94|3129.24|3137.03|3128.33|3138.51|3129.81|3137.03|3128.33|36
1628425510000|2021-08-08 12:25:10|3136.99|3128.29|3137.34|3128.64|3137.91|3129.21|3136.99|3128.29|33
1628425520000|2021-08-08 12:25:20|3137.27|3128.57|3137.2|3128.5|3137.94|3129.24|3136.35|3127.65|38
1628425530000|2021-08-08 12:25:30|3137.16|3128.46|3137.08|3128.38|3137.4|3128.7|3136.33|3127.63|35
1628425540000|2021-08-08 12:25:40|3137.06|3128.36|3137.06|3128.36|3137.18|3128.48|3136.79|3128.09|37
1628425550000|2021-08-08 12:25:50|3137.03|3128.33|3137.22|3128.52|3137.98|3129.28|3137.03|3128.33|37
1628425560000|2021-08-08 12:26:00|3137.11|3128.41|3135.72|3127.02|3137.11|3128.41|3135.52|3126.82|32
1628425570000|2021-08-08 12:26:10|3135.58|3126.88|3134.86|3126.16|3135.64|3126.94|3134.62|3125.92|35
1628425580000|2021-08-08 12:26:20|3134.83|3126.13|3135.79|3127.09|3135.79|3127.09|3134.75|3126.05|32
1628425590000|2021-08-08 12:26:30|3135.83|3127.13|3135.84|3127.14|3136.1|3127.4|3134.84|3126.14|34
1628425600000|2021-08-08 12:26:40|3136.01|3127.31|3135.14|3126.44|3136.03|3127.33|3134.87|3126.17|34
1628425610000|2021-08-08 12:26:50|3135.06|3126.36|3134.49|3125.79|3135.34|3126.64|3134.38|3125.68|36
1628425620000|2021-08-08 12:27:00|3134.51|3125.81|3134.81|3126.11|3135.9|3127.2|3133.3|3124.6|36
1628425630000|2021-08-08 12:27:10|3134.74|3126.04|3134.62|3125.92|3135.06|3126.36|3133.86|3125.16|36
1628425640000|2021-08-08 12:27:20|3134.65|3125.95|3136.05|3127.35|3137.03|3128.33|3134.47|3125.77|38
1628425650000|2021-08-08 12:27:30|3136.22|3127.52|3136.63|3127.93|3136.63|3127.93|3135.4|3126.7|35
1628425660000|2021-08-08 12:27:40|3136.62|3127.92|3136.29|3127.59|3136.67|3127.97|3135.96|3127.26|40
1628425670000|2021-08-08 12:27:50|3136.25|3127.55|3136.04|3127.34|3136.96|3128.26|3135.35|3126.65|37
1628425680000|2021-08-08 12:28:00|3136.03|3127.33|3137.76|3129.06|3138.4|3129.7|3135.85|3127.15|33
1628425690000|2021-08-08 12:28:10|3137.7|3129|3138.09|3129.39|3138.47|3129.77|3137.66|3128.96|37
1628425700000|2021-08-08 12:28:20|3138.15|3129.45|3138.59|3129.89|3138.8|3130.1|3137.62|3128.92|35
1628425710000|2021-08-08 12:28:30|3138.6|3129.9|3139.54|3130.84|3140.02|3131.32|3138.6|3129.9|38
1628425720000|2021-08-08 12:28:40|3139.5|3130.8|3138.64|3129.94|3139.5|3130.8|3138.19|3129.49|37
1628425730000|2021-08-08 12:28:50|3138.65|3129.95|3138.81|3130.11|3139.49|3130.79|3138.64|3129.94|34
1628425740000|2021-08-08 12:29:00|3138.65|3129.95|3138.46|3129.76|3138.65|3129.95|3137.77|3129.07|32
1628425750000|2021-08-08 12:29:10|3138.45|3129.75|3139.13|3130.43|3139.33|3130.63|3138.25|3129.55|33
1628425760000|2021-08-08 12:29:20|3139.19|3130.49|3139.57|3130.87|3139.67|3130.97|3138.89|3130.19|36
1628425770000|2021-08-08 12:29:30|3139.54|3130.84|3141.08|3132.38|3141.13|3132.43|3139.54|3130.84|37
1628425780000|2021-08-08 12:29:40|3141.1|3132.4|3141.94|3133.24|3142.65|3133.95|3141.1|3132.4|38
1628425790000|2021-08-08 12:29:50|3141.97|3133.27|3141.81|3133.11|3142.25|3133.55|3141.54|3132.84|34
1628425800000|2021-08-08 12:30:00|3141.8|3133.1|3143.76|3135.06|3143.91|3135.21|3141.74|3133.04|31
1628425810000|2021-08-08 12:30:10|3143.86|3135.16|3146.83|3138.13|3146.87|3138.17|3143.86|3135.16|33
1628425820000|2021-08-08 12:30:20|3146.58|3137.88|3145.74|3137.04|3146.74|3138.04|3144.87|3136.17|38
1628425830000|2021-08-08 12:30:30|3145.6|3136.9|3146.16|3137.46|3146.42|3137.72|3144.99|3136.29|36
1628425840000|2021-08-08 12:30:40|3146.08|3137.38|3145.92|3137.22|3146.08|3137.38|3145.39|3136.69|34
1628425850000|2021-08-08 12:30:50|3145.86|3137.16|3146.61|3137.91|3146.87|3138.17|3145.86|3137.16|39
1628425860000|2021-08-08 12:31:00|3146.58|3137.88|3143.82|3135.12|3146.9|3138.2|3143.82|3135.12|39
1628425870000|2021-08-08 12:31:10|3143.71|3135.01|3140.66|3131.96|3143.71|3135.01|3140.52|3131.82|35
1628425880000|2021-08-08 12:31:20|3140.29|3131.59|3140.99|3132.29|3141.38|3132.68|3140.16|3131.46|38
1628425890000|2021-08-08 12:31:30|3141|3132.3|3140.37|3131.67|3141.12|3132.42|3140.07|3131.37|35
1628425900000|2021-08-08 12:31:40|3140.04|3131.34|3138.18|3129.48|3140.04|3131.34|3137.84|3129.14|39
1628425910000|2021-08-08 12:31:50|3138.17|3129.47|3138.46|3129.76|3139.91|3131.21|3137.9|3129.2|35
1628425920000|2021-08-08 12:32:00|3138.45|3129.75|3137.12|3128.42|3138.45|3129.75|3137.03|3128.33|28
1628425930000|2021-08-08 12:32:10|3137.2|3128.5|3138.4|3129.7|3138.4|3129.7|3136.92|3128.22|25
1628425940000|2021-08-08 12:32:20|3138.95|3130.25|3138.81|3130.11|3139.03|3130.33|3137.4|3128.7|38
1628425950000|2021-08-08 12:32:30|3139.14|3130.44|3137.04|3128.34|3139.57|3130.87|3137.03|3128.33|38
1628425960000|2021-08-08 12:32:40|3136.97|3128.27|3137.08|3128.38|3137.29|3128.59|3136.66|3127.96|32
1628425970000|2021-08-08 12:32:50|3137.05|3128.35|3136.93|3128.23|3137.52|3128.82|3136.59|3127.89|36
1628425980000|2021-08-08 12:33:00|3136.84|3128.14|3136.03|3127.33|3136.91|3128.21|3136.03|3127.33|37
1628425990000|2021-08-08 12:33:10|3135.97|3127.27|3135.99|3127.29|3136.09|3127.39|3135.81|3127.11|32
1628426000000|2021-08-08 12:33:20|3136.04|3127.34|3135.02|3126.32|3136.09|3127.39|3134.95|3126.25|35
1628426010000|2021-08-08 12:33:30|3135.03|3126.33|3135.2|3126.5|3135.57|3126.87|3135.01|3126.31|20
1628426020000|2021-08-08 12:33:40|3135.21|3126.51|3135.28|3126.58|3135.48|3126.78|3135.1|3126.4|27
1628426030000|2021-08-08 12:33:50|3135.25|3126.55|3135.45|3126.75|3136.15|3127.45|3135.04|3126.34|30
1628426040000|2021-08-08 12:34:00|3135.47|3126.77|3136.08|3127.38|3136.13|3127.43|3135.25|3126.55|37
1628426050000|2021-08-08 12:34:10|3136.12|3127.42|3135.06|3126.36|3136.48|3127.78|3135.04|3126.34|37
1628426060000|2021-08-08 12:34:20|3135.07|3126.37|3134.81|3126.11|3135.34|3126.64|3134.75|3126.05|35
1628426070000|2021-08-08 12:34:30|3134.24|3125.54|3134.94|3126.24|3134.94|3126.24|3134.24|3125.54|27
1628426080000|2021-08-08 12:34:40|3134.93|3126.23|3134.94|3126.24|3135.36|3126.66|3134.79|3126.09|24
1628426090000|2021-08-08 12:34:50|3134.96|3126.26|3134.54|3125.84|3134.96|3126.26|3134.29|3125.59|29
1628426100000|2021-08-08 12:35:00|3134.52|3125.82|3134.4|3125.7|3134.53|3125.83|3134.35|3125.65|18
1628426110000|2021-08-08 12:35:10|3134.39|3125.69|3137|3128.3|3137|3128.3|3134.39|3125.69|33
1628426120000|2021-08-08 12:35:20|3136.94|3128.24|3136.06|3127.36|3137.43|3128.73|3135.83|3127.13|31
1628426130000|2021-08-08 12:35:30|3136.2|3127.5|3135.93|3127.23|3137.4|3128.7|3135.84|3127.14|39
1628426140000|2021-08-08 12:35:40|3135.91|3127.21|3135.04|3126.34|3135.91|3127.21|3134.86|3126.16|32
1628426150000|2021-08-08 12:35:50|3134.95|3126.25|3134.41|3125.71|3135.03|3126.33|3134.41|3125.71|33
1628426160000|2021-08-08 12:36:00|3134.42|3125.72|3134.36|3125.66|3134.52|3125.82|3134.28|3125.58|24
1628426170000|2021-08-08 12:36:10|3134.37|3125.67|3134.38|3125.68|3134.62|3125.92|3134.15|3125.45|28
1628426180000|2021-08-08 12:36:20|3134.36|3125.66|3132.28|3123.58|3134.44|3125.74|3132.28|3123.58|35
1628426190000|2021-08-08 12:36:30|3132.27|3123.57|3132.22|3123.52|3132.84|3124.14|3131.99|3123.29|36
1628426200000|2021-08-08 12:36:40|3132.03|3123.33|3131.63|3122.93|3132.06|3123.36|3131.46|3122.76|36
1628426210000|2021-08-08 12:36:50|3131.66|3122.96|3132.13|3123.43|3132.24|3123.54|3131.57|3122.87|33
1628426220000|2021-08-08 12:37:00|3132.17|3123.47|3131.13|3122.43|3132.32|3123.62|3131.13|3122.43|32
1628426230000|2021-08-08 12:37:10|3131.23|3122.53|3133.34|3124.64|3134.19|3125.49|3131.23|3122.53|38
1628426240000|2021-08-08 12:37:20|3133.43|3124.73|3134.15|3125.45|3134.16|3125.46|3133.35|3124.65|38
1628426250000|2021-08-08 12:37:30|3134.16|3125.46|3133.85|3125.15|3134.53|3125.83|3133.65|3124.95|27
1628426260000|2021-08-08 12:37:40|3133.84|3125.14|3132.58|3123.88|3134.06|3125.36|3132.48|3123.78|35
1628426270000|2021-08-08 12:37:50|3132.57|3123.87|3131.15|3122.45|3133.27|3124.57|3131.15|3122.45|36
1628426280000|2021-08-08 12:38:00|3131.14|3122.44|3130.53|3121.83|3131.14|3122.44|3130.01|3121.31|36
1628426290000|2021-08-08 12:38:10|3130.67|3121.97|3130.6|3121.9|3130.92|3122.22|3130.36|3121.66|37
1628426300000|2021-08-08 12:38:20|3130.62|3121.92|3129.91|3121.21|3130.62|3121.92|3129.85|3121.15|35
1628426310000|2021-08-08 12:38:30|3129.93|3121.23|3130.37|3121.67|3130.43|3121.73|3129.86|3121.16|32
1628426320000|2021-08-08 12:38:40|3130.34|3121.64|3130.42|3121.72|3130.42|3121.72|3130.07|3121.37|36
1628426330000|2021-08-08 12:38:50|3130.23|3121.53|3131.51|3122.81|3131.56|3122.86|3130.23|3121.53|37
1628426340000|2021-08-08 12:39:00|3131.56|3122.86|3132.31|3123.61|3132.45|3123.75|3131.55|3122.85|32
1628426350000|2021-08-08 12:39:10|3132.3|3123.6|3131.46|3122.76|3132.3|3123.6|3131.26|3122.56|36
1628426360000|2021-08-08 12:39:20|3131.42|3122.72|3130.74|3122.04|3131.42|3122.72|3130.6|3121.9|31
1628426370000|2021-08-08 12:39:30|3130.46|3121.76|3130.26|3121.56|3130.49|3121.79|3130|3121.3|30
1628426380000|2021-08-08 12:39:40|3130.2|3121.5|3128.99|3120.29|3130.2|3121.5|3128.93|3120.23|34
1628426390000|2021-08-08 12:39:50|3128.91|3120.21|3127.81|3119.11|3128.91|3120.21|3127.81|3119.11|31
1628426400000|2021-08-08 12:40:00|3127.84|3119.14|3129.78|3121.08|3131.15|3122.45|3127.84|3119.14|36
1628426410000|2021-08-08 12:40:10|3129.79|3121.09|3130.41|3121.71|3130.45|3121.75|3128.41|3119.71|40
1628426420000|2021-08-08 12:40:20|3130.42|3121.72|3128.97|3120.27|3130.49|3121.79|3128.73|3120.03|33
1628426430000|2021-08-08 12:40:30|3128.91|3120.21|3129.42|3120.72|3129.6|3120.9|3128.47|3119.77|35
1628426440000|2021-08-08 12:40:40|3129.4|3120.7|3128.56|3119.86|3130|3121.3|3128.54|3119.84|33
1628426450000|2021-08-08 12:40:50|3128.59|3119.89|3128.86|3120.16|3129.48|3120.78|3128.4|3119.7|32
1628426460000|2021-08-08 12:41:00|3128.74|3120.04|3130.02|3121.32|3130.02|3121.32|3128.54|3119.84|32
1628426470000|2021-08-08 12:41:10|3129.84|3121.14|3130.17|3121.47|3130.28|3121.58|3129.68|3120.98|34
1628426480000|2021-08-08 12:41:20|3130.11|3121.41|3129.97|3121.27|3130.23|3121.53|3129.82|3121.12|30
1628426490000|2021-08-08 12:41:30|3129.96|3121.26|3128.41|3119.71|3130.11|3121.41|3128.36|3119.66|35
1628426500000|2021-08-08 12:41:40|3128.56|3119.86|3129.49|3120.79|3130.01|3121.31|3128.45|3119.75|36
1628426510000|2021-08-08 12:41:50|3129.86|3121.16|3130.48|3121.78|3130.68|3121.98|3129.65|3120.95|34
1628426520000|2021-08-08 12:42:00|3130.51|3121.81|3130.66|3121.96|3130.86|3122.16|3130|3121.3|33
1628426530000|2021-08-08 12:42:10|3130.64|3121.94|3130.76|3122.06|3131|3122.3|3130.64|3121.94|33
1628426540000|2021-08-08 12:42:20|3130.8|3122.1|3131.99|3123.29|3132.08|3123.38|3130.79|3122.09|35
1628426550000|2021-08-08 12:42:30|3132|3123.3|3133.54|3124.84|3133.91|3125.21|3132|3123.3|36
1628426560000|2021-08-08 12:42:40|3134.12|3125.42|3134.23|3125.53|3134.52|3125.82|3133.82|3125.12|31
1628426570000|2021-08-08 12:42:50|3134.28|3125.58|3134.71|3126.01|3134.76|3126.06|3134.17|3125.47|20
1628426580000|2021-08-08 12:43:00|3134.48|3125.78|3135.34|3126.64|3135.34|3126.64|3134.14|3125.44|34
1628426590000|2021-08-08 12:43:10|3135.17|3126.47|3135.07|3126.37|3136.56|3127.86|3135.07|3126.37|36
1628426600000|2021-08-08 12:43:20|3134.77|3126.07|3133.7|3125|3135.64|3126.94|3133.56|3124.86|36
1628426610000|2021-08-08 12:43:30|3133.61|3124.91|3132.42|3123.72|3134.01|3125.31|3132.1|3123.4|38
1628426620000|2021-08-08 12:43:40|3132.43|3123.73|3132.48|3123.78|3133.2|3124.5|3132.37|3123.67|35
1628426630000|2021-08-08 12:43:50|3132.42|3123.72|3131.53|3122.83|3132.42|3123.72|3131.36|3122.66|36
1628426640000|2021-08-08 12:44:00|3131.42|3122.72|3131.53|3122.83|3131.57|3122.87|3131.33|3122.63|26
1628426650000|2021-08-08 12:44:10|3131.58|3122.88|3132.01|3123.31|3132.06|3123.36|3131.53|3122.83|28
1628426660000|2021-08-08 12:44:20|3131.9|3123.2|3131.99|3123.29|3132.37|3123.67|3131.86|3123.16|35
1628426670000|2021-08-08 12:44:30|3131.95|3123.25|3130.66|3121.96|3132.02|3123.32|3130.66|3121.96|27
1628426680000|2021-08-08 12:44:40|3130.35|3121.65|3131.19|3122.49|3132.1|3123.4|3130.29|3121.59|36
1628426690000|2021-08-08 12:44:50|3131.27|3122.57|3131.05|3122.35|3131.47|3122.77|3131.01|3122.31|38
1628426700000|2021-08-08 12:45:00|3130.84|3122.14|3131.8|3123.1|3131.8|3123.1|3130.84|3122.14|35
1628426710000|2021-08-08 12:45:10|3131.85|3123.15|3132.99|3124.29|3133.11|3124.41|3131.79|3123.09|34
1628426720000|2021-08-08 12:45:20|3133.05|3124.35|3133.97|3125.27|3134.42|3125.72|3133|3124.3|35
1628426730000|2021-08-08 12:45:30|3133.99|3125.29|3133.76|3125.06|3134.28|3125.58|3133.75|3125.05|35
1628426740000|2021-08-08 12:45:40|3133.82|3125.12|3134.3|3125.6|3134.3|3125.6|3133.7|3125|29
1628426750000|2021-08-08 12:45:50|3134.29|3125.59|3135.25|3126.55|3135.25|3126.55|3134.28|3125.58|31
1628426760000|2021-08-08 12:46:00|3135.3|3126.6|3134.98|3126.28|3136.21|3127.51|3134.98|3126.28|35
1628426770000|2021-08-08 12:46:10|3134.89|3126.19|3133.94|3125.24|3134.9|3126.2|3133.94|3125.24|36
1628426780000|2021-08-08 12:46:20|3133.88|3125.18|3134.98|3126.28|3135.02|3126.32|3133.84|3125.14|33
1628426790000|2021-08-08 12:46:30|3134.99|3126.29|3136.45|3127.75|3136.63|3127.93|3134.99|3126.29|35
1628426800000|2021-08-08 12:46:40|3136.47|3127.77|3135.58|3126.88|3136.56|3127.86|3135.52|3126.82|38
1628426810000|2021-08-08 12:46:50|3135.66|3126.96|3135.96|3127.26|3136.3|3127.6|3135.63|3126.93|37
1628426820000|2021-08-08 12:47:00|3135.93|3127.23|3136.05|3127.35|3136.19|3127.49|3135.57|3126.87|34
1628426830000|2021-08-08 12:47:10|3136.02|3127.32|3136.39|3127.69|3136.81|3128.11|3135.93|3127.23|34
1628426840000|2021-08-08 12:47:20|3136.44|3127.74|3137.87|3129.17|3137.87|3129.17|3136.44|3127.74|31
1628426850000|2021-08-08 12:47:30|3137.9|3129.2|3136.87|3128.17|3138.14|3129.44|3136.87|3128.17|37
1628426860000|2021-08-08 12:47:40|3137.08|3128.38|3138.49|3129.79|3138.64|3129.94|3137.08|3128.38|29
1628426870000|2021-08-08 12:47:50|3138.52|3129.82|3138.26|3129.56|3138.76|3130.06|3138.26|3129.56|33
1628426880000|2021-08-08 12:48:00|3138.33|3129.63|3139.68|3130.98|3139.82|3131.12|3138.26|3129.56|34
1628426890000|2021-08-08 12:48:10|3139.71|3131.01|3139.35|3130.65|3139.72|3131.02|3139.25|3130.55|30
1628426900000|2021-08-08 12:48:20|3139.29|3130.59|3136.45|3127.75|3139.33|3130.63|3136.39|3127.69|38
1628426910000|2021-08-08 12:48:30|3136.46|3127.76|3136.95|3128.25|3137.09|3128.39|3135.77|3127.07|36
1628426920000|2021-08-08 12:48:40|3136.93|3128.23|3136.84|3128.14|3136.93|3128.23|3136.67|3127.97|34
1628426930000|2021-08-08 12:48:50|3136.89|3128.19|3136.05|3127.35|3137.09|3128.39|3135.51|3126.81|33
1628426940000|2021-08-08 12:49:00|3136.06|3127.36|3134.29|3125.59|3136.06|3127.36|3134.05|3125.35|38
1628426950000|2021-08-08 12:49:10|3134.22|3125.52|3135.11|3126.41|3136.47|3127.77|3134.14|3125.44|34
1628426960000|2021-08-08 12:49:20|3135.1|3126.4|3134.35|3125.65|3135.1|3126.4|3134.23|3125.53|35
1628426970000|2021-08-08 12:49:30|3134.34|3125.64|3134.41|3125.71|3134.87|3126.17|3134.3|3125.6|27
1628426980000|2021-08-08 12:49:40|3134.4|3125.7|3134.53|3125.83|3134.53|3125.83|3134.36|3125.66|20
1628426990000|2021-08-08 12:49:50|3134.46|3125.76|3133.61|3124.91|3134.95|3126.25|3133.55|3124.85|23
1628427000000|2021-08-08 12:50:00|3133.62|3124.92|3134.02|3125.32|3134.06|3125.36|3133.57|3124.87|31
1628427010000|2021-08-08 12:50:10|3134.1|3125.4|3134.56|3125.86|3135.05|3126.35|3134.1|3125.4|25
1628427020000|2021-08-08 12:50:20|3134.57|3125.87|3134.41|3125.71|3134.67|3125.97|3133.79|3125.09|34
1628427030000|2021-08-08 12:50:30|3134.43|3125.73|3134.54|3125.84|3134.54|3125.84|3134.06|3125.36|30
1628427040000|2021-08-08 12:50:40|3134.58|3125.88|3134.53|3125.83|3134.58|3125.88|3134.34|3125.64|28
1628427050000|2021-08-08 12:50:50|3134.52|3125.82|3135.52|3126.82|3135.52|3126.82|3134.37|3125.67|29
1628427060000|2021-08-08 12:51:00|3135.38|3126.68|3135.91|3127.21|3135.91|3127.21|3135.38|3126.68|32
1628427070000|2021-08-08 12:51:10|3135.9|3127.2|3137.24|3128.54|3137.54|3128.84|3135.9|3127.2|34
1628427080000|2021-08-08 12:51:20|3137.22|3128.52|3138.18|3129.48|3138.38|3129.68|3137.22|3128.52|36
1628427090000|2021-08-08 12:51:30|3138.17|3129.47|3138.81|3130.11|3139.4|3130.7|3137.84|3129.14|36
1628427100000|2021-08-08 12:51:40|3138.8|3130.1|3139.18|3130.48|3139.59|3130.89|3138.79|3130.09|31
1628427110000|2021-08-08 12:51:50|3139.3|3130.6|3139.36|3130.66|3139.53|3130.83|3138.68|3129.98|33
1628427120000|2021-08-08 12:52:00|3139.33|3130.63|3139.06|3130.36|3139.33|3130.63|3138.72|3130.02|28
1628427130000|2021-08-08 12:52:10|3139.16|3130.46|3138.84|3130.14|3139.24|3130.54|3138.8|3130.1|21
1628427140000|2021-08-08 12:52:20|3138.83|3130.13|3139.48|3130.78|3139.48|3130.78|3138.79|3130.09|27
1628427150000|2021-08-08 12:52:30|3139.44|3130.74|3140.41|3131.71|3140.54|3131.84|3139.42|3130.72|38
1628427160000|2021-08-08 12:52:40|3140.56|3131.86|3140.06|3131.36|3140.56|3131.86|3139.69|3130.99|37
1628427170000|2021-08-08 12:52:50|3140.07|3131.37|3140.57|3131.87|3141.01|3132.31|3139.97|3131.27|30
1628427180000|2021-08-08 12:53:00|3140.61|3131.91|3141.85|3133.15|3141.96|3133.26|3140.54|3131.84|36
1628427190000|2021-08-08 12:53:10|3141.78|3133.08|3142.05|3133.35|3142.13|3133.43|3141.78|3133.08|36
1628427200000|2021-08-08 12:53:20|3142.04|3133.34|3142.52|3133.82|3142.69|3133.99|3141.22|3132.52|37
1628427210000|2021-08-08 12:53:30|3142.57|3133.87|3142.63|3133.93|3143.02|3134.32|3142.14|3133.44|36
1628427220000|2021-08-08 12:53:40|3142.47|3133.77|3143.16|3134.46|3143.16|3134.46|3142.43|3133.73|34
1628427230000|2021-08-08 12:53:50|3143.24|3134.54|3143.13|3134.43|3144.55|3135.85|3142.78|3134.08|34
1628427240000|2021-08-08 12:54:00|3143.21|3134.51|3146.55|3137.85|3146.55|3137.85|3143.19|3134.49|34
1628427250000|2021-08-08 12:54:10|3146.66|3137.96|3146.21|3137.51|3146.72|3138.02|3144.67|3135.97|34
1628427260000|2021-08-08 12:54:20|3146.11|3137.41|3146.34|3137.64|3146.51|3137.81|3145.22|3136.52|37
1628427270000|2021-08-08 12:54:30|3146.32|3137.62|3144.6|3135.9|3146.32|3137.62|3144.23|3135.53|40
1628427280000|2021-08-08 12:54:40|3144.59|3135.89|3144.32|3135.62|3145.34|3136.64|3143.51|3134.81|38
1628427290000|2021-08-08 12:54:50|3144.28|3135.58|3143.36|3134.66|3144.28|3135.58|3143|3134.3|36
1628427300000|2021-08-08 12:55:00|3143.22|3134.52|3142.99|3134.29|3143.53|3134.83|3142.77|3134.07|32
1628427310000|2021-08-08 12:55:10|3142.95|3134.25|3141.39|3132.69|3143.1|3134.4|3140.27|3131.57|38
1628427320000|2021-08-08 12:55:20|3141.41|3132.71|3143.21|3134.51|3143.21|3134.51|3141.41|3132.71|36
1628427330000|2021-08-08 12:55:30|3143.19|3134.49|3145.11|3136.41|3145.34|3136.64|3143.19|3134.49|36
1628427340000|2021-08-08 12:55:40|3144.96|3136.26|3145.92|3137.22|3145.94|3137.24|3144.55|3135.85|34
1628427350000|2021-08-08 12:55:50|3145.96|3137.26|3144.02|3135.32|3145.96|3137.26|3143.89|3135.19|34
1628427360000|2021-08-08 12:56:00|3143.88|3135.18|3145.24|3136.54|3145.32|3136.62|3143.62|3134.92|35
1628427370000|2021-08-08 12:56:10|3145.22|3136.52|3144.98|3136.28|3145.44|3136.74|3144.73|3136.03|38
1628427380000|2021-08-08 12:56:20|3145|3136.3|3145.28|3136.58|3145.48|3136.78|3145|3136.3|33
1628427390000|2021-08-08 12:56:30|3145.27|3136.57|3144.18|3135.48|3145.38|3136.68|3144.16|3135.46|34
1628427400000|2021-08-08 12:56:40|3144.26|3135.56|3145.85|3137.15|3145.85|3137.15|3144.26|3135.56|34
1628427410000|2021-08-08 12:56:50|3145.75|3137.05|3146.05|3137.35|3146.07|3137.37|3145.45|3136.75|37
1628427420000|2021-08-08 12:57:00|3146.09|3137.39|3146.55|3137.85|3146.62|3137.92|3146.02|3137.32|34
1628427430000|2021-08-08 12:57:10|3146.49|3137.79|3146.74|3138.04|3146.76|3138.06|3145.75|3137.05|33
1628427440000|2021-08-08 12:57:20|3146.72|3138.02|3146.79|3138.09|3146.87|3138.17|3146.29|3137.59|36
1628427450000|2021-08-08 12:57:30|3146.81|3138.11|3146.52|3137.82|3146.86|3138.16|3146.34|3137.64|30
1628427460000|2021-08-08 12:57:40|3146.54|3137.84|3145.93|3137.23|3146.78|3138.08|3145.87|3137.17|35
1628427470000|2021-08-08 12:57:50|3145.92|3137.22|3146.44|3137.74|3146.44|3137.74|3145.74|3137.04|24
1628427480000|2021-08-08 12:58:00|3146.48|3137.78|3147.09|3138.39|3147.19|3138.49|3145.85|3137.15|35
1628427490000|2021-08-08 12:58:10|3147.08|3138.38|3147.47|3138.77|3147.56|3138.86|3146.79|3138.09|34
1628427500000|2021-08-08 12:58:20|3147.45|3138.75|3147.86|3139.16|3148.09|3139.39|3147.43|3138.73|34
1628427510000|2021-08-08 12:58:30|3147.91|3139.21|3148.11|3139.41|3148.11|3139.41|3147.52|3138.82|38
1628427520000|2021-08-08 12:58:40|3148.08|3139.38|3148.17|3139.47|3148.32|3139.62|3147.99|3139.29|37
1628427530000|2021-08-08 12:58:50|3148.22|3139.52|3149.5|3140.8|3149.5|3140.8|3148.13|3139.43|31
1628427540000|2021-08-08 12:59:00|3149.54|3140.84|3148.02|3139.32|3149.76|3141.06|3147.93|3139.23|39
1628427550000|2021-08-08 12:59:10|3147.98|3139.28|3148.8|3140.1|3149.35|3140.65|3147.98|3139.28|39
1628427560000|2021-08-08 12:59:20|3148.67|3139.97|3146.72|3138.02|3149.09|3140.39|3146.72|3138.02|38
1628427570000|2021-08-08 12:59:30|3146.65|3137.95|3146.11|3137.41|3146.65|3137.95|3145.68|3136.98|36
1628427580000|2021-08-08 12:59:40|3146.14|3137.44|3143.84|3135.14|3146.29|3137.59|3143.84|3135.14|39
1628427590000|2021-08-08 12:59:50|3143.87|3135.17|3142.23|3133.53|3144|3135.3|3142|3133.3|39
1628427600000|2021-08-08 13:00:00|3142.22|3133.52|3147.44|3138.74|3147.44|3138.74|3142.22|3133.52|37
1628427610000|2021-08-08 13:00:10|3147.33|3138.63|3147.06|3138.36|3148.25|3139.55|3147.06|3138.36|37
1628427620000|2021-08-08 13:00:20|3146.94|3138.24|3144.1|3135.4|3146.96|3138.26|3143.68|3134.98|40
1628427630000|2021-08-08 13:00:30|3144.16|3135.46|3145.1|3136.4|3145.68|3136.98|3143.87|3135.17|40
1628427640000|2021-08-08 13:00:40|3145.13|3136.43|3146.72|3138.02|3146.81|3138.11|3144.99|3136.29|39
1628427650000|2021-08-08 13:00:50|3146.73|3138.03|3145.82|3137.12|3146.74|3138.04|3145.8|3137.1|36
1628427660000|2021-08-08 13:01:00|3145.9|3137.2|3146.85|3138.15|3146.85|3138.15|3145.81|3137.11|37
1628427670000|2021-08-08 13:01:10|3146.86|3138.16|3147.74|3139.04|3148.04|3139.34|3146.84|3138.14|32
1628427680000|2021-08-08 13:01:20|3147.8|3139.1|3147.37|3138.67|3148.01|3139.31|3147.37|3138.67|30
1628427690000|2021-08-08 13:01:30|3147.33|3138.63|3147.89|3139.19|3147.89|3139.19|3147.17|3138.47|27
1628427700000|2021-08-08 13:01:40|3147.88|3139.18|3148.74|3140.04|3148.91|3140.21|3147.88|3139.18|26
1628427710000|2021-08-08 13:01:50|3148.67|3139.97|3148.11|3139.41|3148.67|3139.97|3147.18|3138.48|35
1628427720000|2021-08-08 13:02:00|3148.12|3139.42|3149.16|3140.46|3149.16|3140.46|3147.65|3138.95|32
1628427730000|2021-08-08 13:02:10|3149.17|3140.47|3148.97|3140.27|3149.17|3140.47|3148.3|3139.6|35
1628427740000|2021-08-08 13:02:20|3149.03|3140.33|3149|3140.3|3149.3|3140.6|3148.4|3139.7|36
1628427750000|2021-08-08 13:02:30|3149.02|3140.32|3149.8|3141.1|3150.22|3141.52|3149.02|3140.32|35
1628427760000|2021-08-08 13:02:40|3149.91|3141.21|3150.1|3141.4|3150.31|3141.61|3149.51|3140.81|36
1628427770000|2021-08-08 13:02:50|3150.11|3141.41|3150.33|3141.63|3151.06|3142.36|3150.11|3141.41|37
1628427780000|2021-08-08 13:03:00|3150.4|3141.7|3152.87|3144.17|3152.87|3144.17|3150.33|3141.63|36
1628427790000|2021-08-08 13:03:10|3152.64|3143.94|3152.46|3143.76|3152.74|3144.04|3151.96|3143.26|36
1628427800000|2021-08-08 13:03:20|3152.45|3143.75|3153.72|3145.02|3153.72|3145.02|3152.23|3143.53|38
1628427810000|2021-08-08 13:03:30|3153.73|3145.03|3152.58|3143.88|3153.73|3145.03|3152.07|3143.37|36
1628427820000|2021-08-08 13:03:40|3152.61|3143.91|3152.77|3144.07|3152.93|3144.23|3152.56|3143.86|30
1628427830000|2021-08-08 13:03:50|3152.69|3143.99|3151.11|3142.41|3154.09|3145.39|3151.11|3142.41|38
1628427840000|2021-08-08 13:04:00|3151.06|3142.36|3152.93|3144.23|3153.05|3144.35|3150.84|3142.14|40
1628427850000|2021-08-08 13:04:10|3152.92|3144.22|3151.41|3142.71|3152.92|3144.22|3151.41|3142.71|38
1628427860000|2021-08-08 13:04:20|3151.18|3142.48|3151.57|3142.87|3151.57|3142.87|3150.84|3142.14|37
1628427870000|2021-08-08 13:04:30|3151.6|3142.9|3150.62|3141.92|3151.62|3142.92|3150.62|3141.92|27
1628427880000|2021-08-08 13:04:40|3150.54|3141.84|3149.45|3140.75|3150.54|3141.84|3149.3|3140.6|39
1628427890000|2021-08-08 13:04:50|3149.43|3140.73|3151.53|3142.83|3151.53|3142.83|3149.43|3140.73|34
1628427900000|2021-08-08 13:05:00|3151.54|3142.84|3151.43|3142.73|3152.06|3143.36|3150.55|3141.85|39
1628427910000|2021-08-08 13:05:10|3151.54|3142.84|3152.79|3144.09|3153.19|3144.49|3150.86|3142.16|37
1628427920000|2021-08-08 13:05:20|3152.8|3144.1|3153.18|3144.48|3153.37|3144.67|3152.56|3143.86|29
1628427930000|2021-08-08 13:05:30|3153.15|3144.45|3153.62|3144.92|3154.44|3145.74|3153.09|3144.39|36
1628427940000|2021-08-08 13:05:40|3153.58|3144.88|3153.53|3144.83|3153.65|3144.95|3153.05|3144.35|34
1628427950000|2021-08-08 13:05:50|3153.55|3144.85|3153.52|3144.82|3153.79|3145.09|3153.3|3144.6|32
1628427960000|2021-08-08 13:06:00|3153.53|3144.83|3153.21|3144.51|3153.53|3144.83|3153.12|3144.42|21
1628427970000|2021-08-08 13:06:10|3153.8|3145.1|3153.57|3144.87|3153.81|3145.11|3153.34|3144.64|24
1628427980000|2021-08-08 13:06:20|3153.56|3144.86|3152.81|3144.11|3153.56|3144.86|3152.81|3144.11|31
1628427990000|2021-08-08 13:06:30|3152.69|3143.99|3152.56|3143.86|3152.71|3144.01|3151.64|3142.94|32
1628428000000|2021-08-08 13:06:40|3152.58|3143.88|3152.31|3143.61|3154.25|3145.55|3152.31|3143.61|39
1628428010000|2021-08-08 13:06:50|3152.44|3143.74|3152.01|3143.31|3152.44|3143.74|3151.27|3142.57|37
1628428020000|2021-08-08 13:07:00|3152.06|3143.36|3150.26|3141.56|3152.45|3143.75|3150.26|3141.56|40
1628428030000|2021-08-08 13:07:10|3150.29|3141.59|3150.18|3141.48|3150.6|3141.9|3149.54|3140.84|34
1628428040000|2021-08-08 13:07:20|3150.19|3141.49|3149.89|3141.19|3150.27|3141.57|3149.88|3141.18|31
1628428050000|2021-08-08 13:07:30|3149.88|3141.18|3147.59|3138.89|3149.88|3141.18|3147.58|3138.88|34
1628428060000|2021-08-08 13:07:40|3147.46|3138.76|3148.94|3140.24|3148.97|3140.27|3147.46|3138.76|35
1628428070000|2021-08-08 13:07:50|3148.95|3140.25|3149.21|3140.51|3149.33|3140.63|3148.05|3139.35|34
1628428080000|2021-08-08 13:08:00|3149.14|3140.44|3148.22|3139.52|3149.14|3140.44|3148.19|3139.49|34
1628428090000|2021-08-08 13:08:10|3148.23|3139.53|3145.16|3136.46|3148.23|3139.53|3144.98|3136.28|39
1628428100000|2021-08-08 13:08:20|3145.07|3136.37|3145.04|3136.34|3145.31|3136.61|3144.92|3136.22|38
1628428110000|2021-08-08 13:08:30|3144.82|3136.12|3143.6|3134.9|3144.83|3136.13|3143.46|3134.76|39
1628428120000|2021-08-08 13:08:40|3143.62|3134.92|3142.8|3134.1|3143.62|3134.92|3142.45|3133.75|37
1628428130000|2021-08-08 13:08:50|3142.66|3133.96|3142.95|3134.25|3143.89|3135.19|3142.65|3133.95|39
1628428140000|2021-08-08 13:09:00|3142.86|3134.16|3141.08|3132.38|3142.86|3134.16|3141.08|3132.38|38
1628428150000|2021-08-08 13:09:10|3141.13|3132.43|3141.5|3132.8|3141.51|3132.81|3139.91|3131.21|37
1628428160000|2021-08-08 13:09:20|3141.46|3132.76|3139.11|3130.41|3141.46|3132.76|3138.98|3130.28|38
1628428170000|2021-08-08 13:09:30|3139.1|3130.4|3140.6|3131.9|3140.6|3131.9|3139.04|3130.34|37
1628428180000|2021-08-08 13:09:40|3140.86|3132.16|3142.5|3133.8|3142.5|3133.8|3140.86|3132.16|31
1628428190000|2021-08-08 13:09:50|3142.49|3133.79|3143.12|3134.42|3143.2|3134.5|3142.22|3133.52|36
1628428200000|2021-08-08 13:10:00|3143.23|3134.53|3141.79|3133.09|3143.44|3134.74|3141.76|3133.06|37
1628428210000|2021-08-08 13:10:10|3141.8|3133.1|3139.98|3131.28|3141.88|3133.18|3139.62|3130.92|33
1628428220000|2021-08-08 13:10:20|3140.02|3131.32|3141.81|3133.11|3142.02|3133.32|3140.02|3131.32|38
1628428230000|2021-08-08 13:10:30|3141.65|3132.95|3138.98|3130.28|3141.65|3132.95|3138.98|3130.28|36
1628428240000|2021-08-08 13:10:40|3138.96|3130.26|3139.93|3131.23|3139.93|3131.23|3138.85|3130.15|39
1628428250000|2021-08-08 13:10:50|3139.83|3131.13|3140.32|3131.62|3141.09|3132.39|3139.83|3131.13|36
1628428260000|2021-08-08 13:11:00|3140.48|3131.78|3141.92|3133.22|3142.36|3133.66|3140.34|3131.64|37
1628428270000|2021-08-08 13:11:10|3142.03|3133.33|3140.96|3132.26|3142.18|3133.48|3140.96|3132.26|37
1628428280000|2021-08-08 13:11:20|3141.02|3132.32|3140.67|3131.97|3141.16|3132.46|3140.05|3131.35|32
1628428290000|2021-08-08 13:11:30|3140.74|3132.04|3140.45|3131.75|3140.79|3132.09|3140.35|3131.65|29
1628428300000|2021-08-08 13:11:40|3140.54|3131.84|3139.99|3131.29|3140.73|3132.03|3139.88|3131.18|34
1628428310000|2021-08-08 13:11:50|3140.11|3131.41|3140.47|3131.77|3141.16|3132.46|3139.9|3131.2|35
1628428320000|2021-08-08 13:12:00|3140.49|3131.79|3140.38|3131.68|3141.15|3132.45|3140.28|3131.58|30
1628428330000|2021-08-08 13:12:10|3140.32|3131.62|3139.65|3130.95|3140.47|3131.77|3139.56|3130.86|31
1628428340000|2021-08-08 13:12:20|3139.72|3131.02|3139.31|3130.61|3140.11|3131.41|3139.31|3130.61|28
1628428350000|2021-08-08 13:12:30|3139.07|3130.37|3138.67|3129.97|3139.15|3130.45|3138.24|3129.54|36
1628428360000|2021-08-08 13:12:40|3138.63|3129.93|3137.03|3128.33|3138.69|3129.99|3136.97|3128.27|36
1628428370000|2021-08-08 13:12:50|3137.05|3128.35|3136.86|3128.16|3137.24|3128.54|3136.86|3128.16|34
1628428380000|2021-08-08 13:13:00|3136.89|3128.19|3137.21|3128.51|3137.25|3128.55|3136.84|3128.14|35
1628428390000|2021-08-08 13:13:10|3137.38|3128.68|3137.37|3128.67|3137.79|3129.09|3137.32|3128.62|31
1628428400000|2021-08-08 13:13:20|3137.42|3128.72|3137.91|3129.21|3138.64|3129.94|3137.34|3128.64|36
1628428410000|2021-08-08 13:13:30|3137.94|3129.24|3137.23|3128.53|3137.99|3129.29|3137.23|3128.53|30
1628428420000|2021-08-08 13:13:40|3137.18|3128.48|3136.21|3127.51|3137.18|3128.48|3135.53|3126.83|35
1628428430000|2021-08-08 13:13:50|3136.17|3127.47|3136.27|3127.57|3136.82|3128.12|3135.91|3127.21|33
1628428440000|2021-08-08 13:14:00|3136.29|3127.59|3136.29|3127.59|3136.51|3127.81|3136.02|3127.32|31
1628428450000|2021-08-08 13:14:10|3136.27|3127.57|3137.58|3128.88|3137.58|3128.88|3136.27|3127.57|29
1628428460000|2021-08-08 13:14:20|3137.57|3128.87|3137.13|3128.43|3137.57|3128.87|3136.78|3128.08|28
1628428470000|2021-08-08 13:14:30|3137.22|3128.52|3136.65|3127.95|3137.28|3128.58|3136.44|3127.74|28
1628428480000|2021-08-08 13:14:40|3136.67|3127.97|3135.73|3127.03|3136.83|3128.13|3135.73|3127.03|33
1628428490000|2021-08-08 13:14:50|3135.7|3127|3134.77|3126.07|3135.7|3127|3134.77|3126.07|32
1628428500000|2021-08-08 13:15:00|3134.88|3126.18|3134.77|3126.07|3134.97|3126.27|3134.75|3126.05|34
1628428510000|2021-08-08 13:15:10|3134.78|3126.08|3135.77|3127.07|3135.84|3127.14|3133.01|3124.31|40
1628428520000|2021-08-08 13:15:20|3135.71|3127.01|3136.59|3127.89|3137.22|3128.52|3135.03|3126.33|35
1628428530000|2021-08-08 13:15:30|3136.53|3127.83|3135.97|3127.27|3136.64|3127.94|3135.97|3127.27|30
1628428540000|2021-08-08 13:15:40|3135.94|3127.24|3134.64|3125.94|3136|3127.3|3134.64|3125.94|36
1628428550000|2021-08-08 13:15:50|3134.3|3125.6|3132.62|3123.92|3134.3|3125.6|3131.62|3122.92|35
1628428560000|2021-08-08 13:16:00|3132.73|3124.03|3132.24|3123.54|3132.73|3124.03|3131.69|3122.99|38
1628428570000|2021-08-08 13:16:10|3131.97|3123.27|3132.7|3124|3132.86|3124.16|3131.74|3123.04|33
1628428580000|2021-08-08 13:16:20|3132.72|3124.02|3134.17|3125.47|3134.17|3125.47|3132.16|3123.46|34
1628428590000|2021-08-08 13:16:30|3134.48|3125.78|3135.14|3126.44|3135.43|3126.73|3134.09|3125.39|37
1628428600000|2021-08-08 13:16:40|3134.94|3126.24|3134.65|3125.95|3136.55|3127.85|3134.54|3125.84|38
1628428610000|2021-08-08 13:16:50|3134.92|3126.22|3134.88|3126.18|3135.23|3126.53|3134.78|3126.08|37
1628428620000|2021-08-08 13:17:00|3134.87|3126.17|3134.93|3126.23|3135.05|3126.35|3134.37|3125.67|38
1628428630000|2021-08-08 13:17:10|3134.88|3126.18|3135.72|3127.02|3135.87|3127.17|3134.88|3126.18|34
1628428640000|2021-08-08 13:17:20|3135.73|3127.03|3137.12|3128.42|3137.39|3128.69|3135.66|3126.96|36
1628428650000|2021-08-08 13:17:30|3137.11|3128.41|3138.08|3129.38|3138.08|3129.38|3136.96|3128.26|38
1628428660000|2021-08-08 13:17:40|3138.12|3129.42|3137.1|3128.4|3138.42|3129.72|3136.89|3128.19|32
1628428670000|2021-08-08 13:17:50|3137.02|3128.32|3137.33|3128.63|3137.38|3128.68|3137.02|3128.32|35
1628428680000|2021-08-08 13:18:00|3137.31|3128.61|3137.57|3128.87|3137.73|3129.03|3137.24|3128.54|31
1628428690000|2021-08-08 13:18:10|3137.56|3128.86|3136.42|3127.72|3137.56|3128.86|3135.99|3127.29|31
1628428700000|2021-08-08 13:18:20|3136.54|3127.84|3137.72|3129.02|3137.77|3129.07|3136.54|3127.84|37
1628428710000|2021-08-08 13:18:30|3137.79|3129.09|3137.49|3128.79|3137.82|3129.12|3137.38|3128.68|25
1628428720000|2021-08-08 13:18:40|3137.5|3128.8|3136.06|3127.36|3137.55|3128.85|3135.99|3127.29|35
1628428730000|2021-08-08 13:18:50|3136.05|3127.35|3136.33|3127.63|3136.68|3127.98|3135.48|3126.78|34
1628428740000|2021-08-08 13:19:00|3136.34|3127.64|3133.14|3124.44|3136.38|3127.68|3132.96|3124.26|36
1628428750000|2021-08-08 13:19:10|3132.94|3124.24|3133.78|3125.08|3133.94|3125.24|3132.79|3124.09|31
1628428760000|2021-08-08 13:19:20|3133.7|3125|3132.95|3124.25|3133.91|3125.21|3132.84|3124.14|36
1628428770000|2021-08-08 13:19:30|3133.06|3124.36|3132.71|3124.01|3133.3|3124.6|3132.71|3124.01|27
1628428780000|2021-08-08 13:19:40|3132.82|3124.12|3132.45|3123.75|3132.92|3124.22|3132.42|3123.72|30
1628428790000|2021-08-08 13:19:50|3132.3|3123.6|3131.95|3123.25|3132.49|3123.79|3131.63|3122.93|35
1628428800000|2021-08-08 13:20:00|3131.79|3123.09|3130.72|3122.02|3131.9|3123.2|3130.67|3121.97|34
1628428810000|2021-08-08 13:20:10|3130.59|3121.89|3130.84|3122.14|3131.44|3122.74|3130.41|3121.71|36
1628428820000|2021-08-08 13:20:20|3130.77|3122.07|3133.27|3124.57|3133.27|3124.57|3130.71|3122.01|37
1628428830000|2021-08-08 13:20:30|3133.73|3125.03|3133.51|3124.81|3133.8|3125.1|3133.38|3124.68|35
1628428840000|2021-08-08 13:20:40|3133.56|3124.86|3133.14|3124.44|3133.56|3124.86|3133.04|3124.34|34
1628428850000|2021-08-08 13:20:50|3133.13|3124.43|3133.7|3125|3134.1|3125.4|3133.04|3124.34|37
1628428860000|2021-08-08 13:21:00|3133.47|3124.77|3133.51|3124.81|3133.52|3124.82|3133.43|3124.73|23
1628428870000|2021-08-08 13:21:10|3133.49|3124.79|3133.08|3124.38|3133.51|3124.81|3133|3124.3|31
1628428880000|2021-08-08 13:21:20|3133.06|3124.36|3133.01|3124.31|3133.18|3124.48|3132.97|3124.27|33
1628428890000|2021-08-08 13:21:30|3132.94|3124.24|3132.57|3123.87|3132.94|3124.24|3132.35|3123.65|35
1628428900000|2021-08-08 13:21:40|3132.54|3123.84|3133.15|3124.45|3133.92|3125.22|3132.54|3123.84|35
1628428910000|2021-08-08 13:21:50|3133.41|3124.71|3133.38|3124.68|3133.76|3125.06|3133.07|3124.37|38
1628428920000|2021-08-08 13:22:00|3133.35|3124.65|3132.55|3123.85|3133.8|3125.1|3132.55|3123.85|33
1628428930000|2021-08-08 13:22:10|3132.57|3123.87|3133.1|3124.4|3133.38|3124.68|3132.43|3123.73|38
1628428940000|2021-08-08 13:22:20|3133.09|3124.39|3132.52|3123.82|3133.29|3124.59|3132.48|3123.78|32
1628428950000|2021-08-08 13:22:30|3132.49|3123.79|3132.19|3123.49|3132.56|3123.86|3131.96|3123.26|31
1628428960000|2021-08-08 13:22:40|3132.02|3123.32|3132.85|3124.15|3132.9|3124.2|3131.78|3123.08|36
1628428970000|2021-08-08 13:22:50|3132.84|3124.14|3133.2|3124.5|3133.73|3125.03|3132.8|3124.1|32
1628428980000|2021-08-08 13:23:00|3133.18|3124.48|3133.56|3124.86|3133.67|3124.97|3133.09|3124.39|30
1628428990000|2021-08-08 13:23:10|3133.59|3124.89|3134.19|3125.49|3134.19|3125.49|3133.42|3124.72|23
1628429000000|2021-08-08 13:23:20|3134.25|3125.55|3134.16|3125.46|3134.39|3125.69|3134.16|3125.46|25
1628429010000|2021-08-08 13:23:30|3133.94|3125.24|3133.33|3124.63|3134.2|3125.5|3133.13|3124.43|29
1628429020000|2021-08-08 13:23:40|3133.55|3124.85|3134.71|3126.01|3134.73|3126.03|3133.55|3124.85|32
1628429030000|2021-08-08 13:23:50|3134.73|3126.03|3134.48|3125.78|3134.77|3126.07|3133.85|3125.15|35
1628429040000|2021-08-08 13:24:00|3134.44|3125.74|3134.83|3126.13|3134.94|3126.24|3134.26|3125.56|38
1628429050000|2021-08-08 13:24:10|3134.84|3126.14|3136.05|3127.35|3136.06|3127.36|3134.82|3126.12|37
1628429060000|2021-08-08 13:24:20|3135.97|3127.27|3136.59|3127.89|3136.9|3128.2|3135.97|3127.27|35
1628429070000|2021-08-08 13:24:30|3136.6|3127.9|3137.03|3128.33|3137.53|3128.83|3136.58|3127.88|31
1628429080000|2021-08-08 13:24:40|3136.8|3128.1|3137.74|3129.04|3137.8|3129.1|3136.65|3127.95|32
1628429090000|2021-08-08 13:24:50|3137.77|3129.07|3139.01|3130.31|3139.01|3130.31|3137.72|3129.02|32
1628429100000|2021-08-08 13:25:00|3138.97|3130.27|3139.42|3130.72|3139.43|3130.73|3138.97|3130.27|38
1628429110000|2021-08-08 13:25:10|3139.41|3130.71|3140.16|3131.46|3140.66|3131.96|3139.35|3130.65|36
1628429120000|2021-08-08 13:25:20|3140.22|3131.52|3141.48|3132.78|3141.64|3132.94|3140.17|3131.47|32
1628429130000|2021-08-08 13:25:30|3141.29|3132.59|3140.38|3131.68|3141.29|3132.59|3140.17|3131.47|33
1628429140000|2021-08-08 13:25:40|3140.26|3131.56|3139.83|3131.13|3140.26|3131.56|3139.63|3130.93|31
1628429150000|2021-08-08 13:25:50|3139.75|3131.05|3139.36|3130.66|3139.75|3131.05|3138.56|3129.86|38
1628429160000|2021-08-08 13:26:00|3139.32|3130.62|3139.67|3130.97|3139.84|3131.14|3139.32|3130.62|31
1628429170000|2021-08-08 13:26:10|3139.61|3130.91|3137.79|3129.09|3139.61|3130.91|3137.79|3129.09|28
1628429180000|2021-08-08 13:26:20|3137.78|3129.08|3134.11|3125.41|3137.78|3129.08|3133.54|3124.84|40
1628429190000|2021-08-08 13:26:30|3134.12|3125.42|3133.55|3124.85|3134.12|3125.42|3133.33|3124.63|37
1628429200000|2021-08-08 13:26:40|3133.4|3124.7|3134.55|3125.85|3134.73|3126.03|3133.29|3124.59|38
1628429210000|2021-08-08 13:26:50|3134.7|3126|3134.5|3125.8|3134.73|3126.03|3134.4|3125.7|33
1628429220000|2021-08-08 13:27:00|3134.85|3126.15|3133.86|3125.16|3135.45|3126.75|3133.85|3125.15|38
1628429230000|2021-08-08 13:27:10|3133.6|3124.9|3131.58|3122.88|3133.6|3124.9|3131.47|3122.77|37
1628429240000|2021-08-08 13:27:20|3131.8|3123.1|3130.15|3121.45|3131.8|3123.1|3130.15|3121.45|36
1628429250000|2021-08-08 13:27:30|3130.13|3121.43|3129.67|3120.97|3130.16|3121.46|3129.65|3120.95|38
1628429260000|2021-08-08 13:27:40|3129.66|3120.96|3129.1|3120.4|3129.96|3121.26|3129.07|3120.37|37
1628429270000|2021-08-08 13:27:50|3129.14|3120.44|3126.4|3117.7|3129.14|3120.44|3126.24|3117.54|36
1628429280000|2021-08-08 13:28:00|3126.61|3117.91|3128.05|3119.35|3128.52|3119.82|3126.61|3117.91|37
1628429290000|2021-08-08 13:28:10|3127.65|3118.95|3127.49|3118.79|3127.65|3118.95|3126.33|3117.63|39
1628429300000|2021-08-08 13:28:20|3127.17|3118.47|3127.21|3118.51|3127.79|3119.09|3127.07|3118.37|36
1628429310000|2021-08-08 13:28:30|3127.26|3118.56|3128.4|3119.7|3128.59|3119.89|3127.2|3118.5|38
1628429320000|2021-08-08 13:28:40|3128.41|3119.71|3128.11|3119.41|3128.66|3119.96|3127.88|3119.18|33
1628429330000|2021-08-08 13:28:50|3128.17|3119.47|3129.01|3120.31|3129.01|3120.31|3128.11|3119.41|36
1628429340000|2021-08-08 13:29:00|3129.06|3120.36|3127.24|3118.54|3129.29|3120.59|3127.24|3118.54|40
1628429350000|2021-08-08 13:29:10|3127.1|3118.4|3125.74|3117.04|3127.1|3118.4|3125.74|3117.04|32
1628429360000|2021-08-08 13:29:20|3125.75|3117.05|3125.86|3117.16|3128.71|3120.01|3125.7|3117|38
1628429370000|2021-08-08 13:29:30|3125.7|3117|3125.79|3117.09|3125.96|3117.26|3124.79|3116.09|37
1628429380000|2021-08-08 13:29:40|3125.64|3116.94|3126.6|3117.9|3126.6|3117.9|3125.06|3116.36|33
1628429390000|2021-08-08 13:29:50|3126.63|3117.93|3127.05|3118.35|3127.31|3118.61|3126.12|3117.42|37
1628429400000|2021-08-08 13:30:00|3127.06|3118.36|3126.4|3117.7|3127.45|3118.75|3126.4|3117.7|27
1628429410000|2021-08-08 13:30:10|3126.15|3117.45|3126.03|3117.33|3126.15|3117.45|3125.69|3116.99|37
1628429420000|2021-08-08 13:30:20|3126.01|3117.31|3128.76|3120.06|3128.77|3120.07|3126.01|3117.31|33
1628429430000|2021-08-08 13:30:30|3128.92|3120.22|3131.73|3123.03|3132.42|3123.72|3128.92|3120.22|39
1628429440000|2021-08-08 13:30:40|3131.69|3122.99|3132.46|3123.76|3133.29|3124.59|3131.46|3122.76|40
1628429450000|2021-08-08 13:30:50|3132.45|3123.75|3131.7|3123|3132.5|3123.8|3131.42|3122.72|34
1628429460000|2021-08-08 13:31:00|3131.74|3123.04|3130.24|3121.54|3131.74|3123.04|3130.03|3121.33|37
1628429470000|2021-08-08 13:31:10|3129.66|3120.96|3128.52|3119.82|3129.78|3121.08|3128.41|3119.71|37
1628429480000|2021-08-08 13:31:20|3128.56|3119.86|3129.12|3120.42|3130.14|3121.44|3128.56|3119.86|35
1628429490000|2021-08-08 13:31:30|3129.2|3120.5|3129.42|3120.72|3129.82|3121.12|3128.75|3120.05|36
1628429500000|2021-08-08 13:31:40|3129.41|3120.71|3129.41|3120.71|3130|3121.3|3129.34|3120.64|35
1628429510000|2021-08-08 13:31:50|3129.34|3120.64|3130.78|3122.08|3130.78|3122.08|3129.34|3120.64|34
1628429520000|2021-08-08 13:32:00|3130.9|3122.2|3130.53|3121.83|3131.46|3122.76|3130.52|3121.82|36
1628429530000|2021-08-08 13:32:10|3130.56|3121.86|3130.61|3121.91|3130.83|3122.13|3130.22|3121.52|34
1628429540000|2021-08-08 13:32:20|3130.53|3121.83|3130.41|3121.71|3130.71|3122.01|3130.41|3121.71|27
1628429550000|2021-08-08 13:32:30|3130.39|3121.69|3129.23|3120.53|3130.77|3122.07|3129.15|3120.45|30
1628429560000|2021-08-08 13:32:40|3129.32|3120.62|3129.72|3121.02|3129.72|3121.02|3129.24|3120.54|30
1628429570000|2021-08-08 13:32:50|3129.89|3121.19|3129.36|3120.66|3129.92|3121.22|3129.35|3120.65|26
1628429580000|2021-08-08 13:33:00|3129.48|3120.78|3129.27|3120.57|3129.7|3121|3129.27|3120.57|25
1628429590000|2021-08-08 13:33:10|3129.24|3120.54|3129.32|3120.62|3129.49|3120.79|3129.1|3120.4|24
1628429600000|2021-08-08 13:33:20|3129.34|3120.64|3128.97|3120.27|3129.49|3120.79|3128.97|3120.27|27
1628429610000|2021-08-08 13:33:30|3129.06|3120.36|3129.21|3120.51|3129.29|3120.59|3129.01|3120.31|31
1628429620000|2021-08-08 13:33:40|3129.22|3120.52|3127.83|3119.13|3129.22|3120.52|3127.68|3118.98|37
1628429630000|2021-08-08 13:33:50|3127.81|3119.11|3127.5|3118.8|3127.87|3119.17|3127.5|3118.8|37
1628429640000|2021-08-08 13:34:00|3127.46|3118.76|3125.24|3116.54|3127.7|3119|3125.1|3116.4|30
1628429650000|2021-08-08 13:34:10|3125.48|3116.78|3125.48|3116.78|3125.49|3116.79|3125.1|3116.4|35
1628429660000|2021-08-08 13:34:20|3125.95|3117.25|3124.32|3115.62|3126.46|3117.76|3124.24|3115.54|36
1628429670000|2021-08-08 13:34:30|3124.33|3115.63|3126.24|3117.54|3126.37|3117.67|3124.33|3115.63|36
1628429680000|2021-08-08 13:34:40|3126.25|3117.55|3125.97|3117.27|3126.34|3117.64|3125.55|3116.85|36
1628429690000|2021-08-08 13:34:50|3125.91|3117.21|3127.44|3118.74|3128.15|3119.45|3125.89|3117.19|33
1628429700000|2021-08-08 13:35:00|3127.39|3118.69|3127.29|3118.59|3127.45|3118.75|3127.08|3118.38|28
1628429710000|2021-08-08 13:35:10|3127.3|3118.6|3128.31|3119.61|3128.45|3119.75|3127.3|3118.6|26
1628429720000|2021-08-08 13:35:20|3128.33|3119.63|3128.07|3119.37|3128.37|3119.67|3128.05|3119.35|24
1628429730000|2021-08-08 13:35:30|3128.13|3119.43|3128.07|3119.37|3128.13|3119.43|3128.01|3119.31|16
1628429740000|2021-08-08 13:35:40|3128.09|3119.39|3128.23|3119.53|3128.5|3119.8|3128.09|3119.39|28
1628429750000|2021-08-08 13:35:50|3128.17|3119.47|3128.35|3119.65|3128.35|3119.65|3128.12|3119.42|27
1628429760000|2021-08-08 13:36:00|3128.39|3119.69|3129.85|3121.15|3129.92|3121.22|3128.38|3119.68|34
1628429770000|2021-08-08 13:36:10|3129.91|3121.21|3130.7|3122|3130.71|3122.01|3129.8|3121.1|33
1628429780000|2021-08-08 13:36:20|3130.65|3121.95|3130.88|3122.18|3131.66|3122.96|3130.65|3121.95|39
1628429790000|2021-08-08 13:36:30|3130.62|3121.92|3131.2|3122.5|3131.68|3122.98|3130.38|3121.68|32
1628429800000|2021-08-08 13:36:40|3131.15|3122.45|3131.15|3122.45|3131.39|3122.69|3131.05|3122.35|32
1628429810000|2021-08-08 13:36:50|3131.14|3122.44|3131.77|3123.07|3131.81|3123.11|3131.02|3122.32|30
1628429820000|2021-08-08 13:37:00|3131.74|3123.04|3132.49|3123.79|3132.71|3124.01|3131.69|3122.99|28
1628429830000|2021-08-08 13:37:10|3132.4|3123.7|3132.65|3123.95|3132.71|3124.01|3132.4|3123.7|26
1628429840000|2021-08-08 13:37:20|3132.69|3123.99|3128.53|3119.83|3132.81|3124.11|3128.53|3119.83|37
1628429850000|2021-08-08 13:37:30|3128.42|3119.72|3125.52|3116.82|3128.42|3119.72|3125.52|3116.82|38
1628429860000|2021-08-08 13:37:40|3125.36|3116.66|3122.89|3114.19|3125.36|3116.66|3121.09|3112.39|40
1628429870000|2021-08-08 13:37:50|3122.46|3113.76|3122.63|3113.93|3123.37|3114.67|3122.09|3113.39|39
1628429880000|2021-08-08 13:38:00|3122.65|3113.95|3117.25|3108.55|3122.65|3113.95|3117.25|3108.55|39
1628429890000|2021-08-08 13:38:10|3117.31|3108.61|3119.94|3111.24|3120.07|3111.37|3116.27|3107.57|39
1628429900000|2021-08-08 13:38:20|3120.03|3111.33|3118.32|3109.62|3121.08|3112.38|3118.09|3109.39|39
1628429910000|2021-08-08 13:38:30|3118.54|3109.84|3119.87|3111.17|3119.97|3111.27|3117.81|3109.11|36
1628429920000|2021-08-08 13:38:40|3120.14|3111.44|3120.41|3111.71|3120.98|3112.28|3119.92|3111.22|39
1628429930000|2021-08-08 13:38:50|3120.39|3111.69|3122.92|3114.22|3123.03|3114.33|3119.78|3111.08|29
1628429940000|2021-08-08 13:39:00|3122.93|3114.23|3123.02|3114.32|3123.47|3114.77|3122.03|3113.33|39
1628429950000|2021-08-08 13:39:10|3122.93|3114.23|3122.88|3114.18|3123|3114.3|3122|3113.3|33
1628429960000|2021-08-08 13:39:20|3123.01|3114.31|3123.61|3114.91|3123.74|3115.04|3122.82|3114.12|34
1628429970000|2021-08-08 13:39:30|3123.6|3114.9|3123.96|3115.26|3124.36|3115.66|3123.6|3114.9|25
1628429980000|2021-08-08 13:39:40|3123.99|3115.29|3124.01|3115.31|3124.38|3115.68|3123.99|3115.29|24
1628429990000|2021-08-08 13:39:50|3124|3115.3|3122.24|3113.54|3124|3115.3|3122.16|3113.46|30
1628430000000|2021-08-08 13:40:00|3122.3|3113.6|3122.93|3114.23|3123.18|3114.48|3122.24|3113.54|37
1628430010000|2021-08-08 13:40:10|3123.08|3114.38|3122.85|3114.15|3123.11|3114.41|3122.31|3113.61|32
1628430020000|2021-08-08 13:40:20|3122.84|3114.14|3122.98|3114.28|3123.22|3114.52|3122.84|3114.14|21
1628430030000|2021-08-08 13:40:30|3122.89|3114.19|3123.08|3114.38|3123.18|3114.48|3122.7|3114|29
1628430040000|2021-08-08 13:40:40|3122.94|3114.24|3122.24|3113.54|3123.38|3114.68|3122.24|3113.54|27
1628430050000|2021-08-08 13:40:50|3121.73|3113.03|3119.28|3110.58|3121.86|3113.16|3119.28|3110.58|34
1628430060000|2021-08-08 13:41:00|3119.11|3110.41|3116.17|3107.47|3119.11|3110.41|3115.89|3107.19|37
1628430070000|2021-08-08 13:41:10|3115.9|3107.2|3115.67|3106.97|3115.9|3107.2|3113.95|3105.25|39
1628430080000|2021-08-08 13:41:20|3115.79|3107.09|3116.75|3108.05|3117.1|3108.4|3115.79|3107.09|36
1628430090000|2021-08-08 13:41:30|3116.74|3108.04|3118.33|3109.63|3118.57|3109.87|3116.15|3107.45|38
1628430100000|2021-08-08 13:41:40|3118.34|3109.64|3119.24|3110.54|3119.81|3111.11|3118.34|3109.64|36
1628430110000|2021-08-08 13:41:50|3119.29|3110.59|3118.82|3110.12|3119.37|3110.67|3118.78|3110.08|37
1628430120000|2021-08-08 13:42:00|3118.81|3110.11|3119.08|3110.38|3119.42|3110.72|3118.81|3110.11|31
1628430130000|2021-08-08 13:42:10|3118.88|3110.18|3115.65|3106.95|3118.88|3110.18|3115.65|3106.95|40
1628430140000|2021-08-08 13:42:20|3115.68|3106.98|3116.51|3107.81|3116.9|3108.2|3115.43|3106.73|37
1628430150000|2021-08-08 13:42:30|3116.59|3107.89|3116.49|3107.79|3117.17|3108.47|3115.91|3107.21|34
1628430160000|2021-08-08 13:42:40|3116.33|3107.63|3118.12|3109.42|3118.14|3109.44|3116.01|3107.31|35
1628430170000|2021-08-08 13:42:50|3118.08|3109.38|3119.26|3110.56|3120.1|3111.4|3117.6|3108.9|36
1628430180000|2021-08-08 13:43:00|3119.21|3110.51|3121.05|3112.35|3121.15|3112.45|3119.21|3110.51|34
1628430190000|2021-08-08 13:43:10|3121.15|3112.45|3121.06|3112.36|3121.4|3112.7|3120.78|3112.08|33
1628430200000|2021-08-08 13:43:20|3120.9|3112.2|3121.36|3112.66|3122.08|3113.38|3119.47|3110.77|38
1628430210000|2021-08-08 13:43:30|3121.64|3112.94|3121.44|3112.74|3122.68|3113.98|3121.23|3112.53|35
1628430220000|2021-08-08 13:43:40|3121.39|3112.69|3121.31|3112.61|3122.51|3113.81|3121.27|3112.57|36
1628430230000|2021-08-08 13:43:50|3121.25|3112.55|3119.92|3111.22|3121.25|3112.55|3119.66|3110.96|38
1628430240000|2021-08-08 13:44:00|3119.94|3111.24|3121.33|3112.63|3121.33|3112.63|3119.77|3111.07|36
1628430250000|2021-08-08 13:44:10|3121.25|3112.55|3121.95|3113.25|3122.31|3113.61|3121.25|3112.55|32
1628430260000|2021-08-08 13:44:20|3122.02|3113.32|3119.96|3111.26|3122.04|3113.34|3119.95|3111.25|34
1628430270000|2021-08-08 13:44:30|3119.98|3111.28|3120.61|3111.91|3121.02|3112.32|3119.98|3111.28|30
1628430280000|2021-08-08 13:44:40|3120.35|3111.65|3120.58|3111.88|3121.11|3112.41|3120.35|3111.65|33
1628430290000|2021-08-08 13:44:50|3120.62|3111.92|3119.99|3111.29|3120.62|3111.92|3119.48|3110.78|37
1628430300000|2021-08-08 13:45:00|3120.01|3111.31|3121.46|3112.76|3121.52|3112.82|3119.99|3111.29|36
1628430310000|2021-08-08 13:45:10|3121.47|3112.77|3123.36|3114.66|3123.73|3115.03|3121.47|3112.77|36
1628430320000|2021-08-08 13:45:20|3123.25|3114.55|3122.98|3114.28|3123.78|3115.08|3122.76|3114.06|37
1628430330000|2021-08-08 13:45:30|3122.94|3114.24|3121.5|3112.8|3123.2|3114.5|3121.49|3112.79|38
1628430340000|2021-08-08 13:45:40|3121.48|3112.78|3120.81|3112.11|3121.48|3112.78|3120.77|3112.07|37
1628430350000|2021-08-08 13:45:50|3120.79|3112.09|3118.3|3109.6|3120.93|3112.23|3118.21|3109.51|36
1628430360000|2021-08-08 13:46:00|3118.17|3109.47|3118.16|3109.46|3120.16|3111.46|3118.16|3109.46|38
1628430370000|2021-08-08 13:46:10|3118.26|3109.56|3118.25|3109.55|3118.73|3110.03|3118.22|3109.52|34
1628430380000|2021-08-08 13:46:20|3118.18|3109.48|3117.56|3108.86|3118.18|3109.48|3116.99|3108.29|36
1628430390000|2021-08-08 13:46:30|3117.7|3109|3115.5|3106.8|3117.7|3109|3115.3|3106.6|33
1628430400000|2021-08-08 13:46:40|3115.42|3106.72|3116.16|3107.46|3116.29|3107.59|3115.42|3106.72|34
1628430410000|2021-08-08 13:46:50|3116.1|3107.4|3116.6|3107.9|3116.6|3107.9|3114.62|3105.92|37
1628430420000|2021-08-08 13:47:00|3116.63|3107.93|3119.47|3110.77|3119.49|3110.79|3116.63|3107.93|37
1628430430000|2021-08-08 13:47:10|3119.35|3110.65|3119.63|3110.93|3119.64|3110.94|3118.44|3109.74|35
1628430440000|2021-08-08 13:47:20|3119.54|3110.84|3122.34|3113.64|3122.59|3113.89|3119.54|3110.84|37
1628430450000|2021-08-08 13:47:30|3122.35|3113.65|3120.7|3112|3122.52|3113.82|3120.65|3111.95|38
1628430460000|2021-08-08 13:47:40|3120.62|3111.92|3119.16|3110.46|3120.62|3111.92|3118.47|3109.77|36
1628430470000|2021-08-08 13:47:50|3119.52|3110.82|3121.42|3112.72|3121.42|3112.72|3119.04|3110.34|39
1628430480000|2021-08-08 13:48:00|3121.44|3112.74|3121.47|3112.77|3121.81|3113.11|3121.06|3112.36|36
1628430490000|2021-08-08 13:48:10|3121.44|3112.74|3120.83|3112.13|3121.69|3112.99|3120.83|3112.13|39
1628430500000|2021-08-08 13:48:20|3120.85|3112.15|3121.24|3112.54|3121.83|3113.13|3119.79|3111.09|37
1628430510000|2021-08-08 13:48:30|3121.25|3112.55|3121.4|3112.7|3121.4|3112.7|3120.85|3112.15|25
1628430520000|2021-08-08 13:48:40|3121.35|3112.65|3119.23|3110.53|3121.35|3112.65|3119.11|3110.41|40
1628430530000|2021-08-08 13:48:50|3119.27|3110.57|3119.27|3110.57|3119.36|3110.66|3119.17|3110.47|27
1628430540000|2021-08-08 13:49:00|3119.31|3110.61|3118.89|3110.19|3119.31|3110.61|3118.85|3110.15|35
1628430550000|2021-08-08 13:49:10|3118.99|3110.29|3116.81|3108.11|3119|3110.3|3116.81|3108.11|33
1628430560000|2021-08-08 13:49:20|3116.96|3108.26|3118.27|3109.57|3118.27|3109.57|3116.96|3108.26|36
1628430570000|2021-08-08 13:49:30|3118.33|3109.63|3116.74|3108.04|3118.74|3110.04|3116.74|3108.04|35
1628430580000|2021-08-08 13:49:40|3116.72|3108.02|3116.43|3107.73|3116.83|3108.13|3116.02|3107.32|36
1628430590000|2021-08-08 13:49:50|3116.53|3107.83|3116.99|3108.29|3117.3|3108.6|3116.53|3107.83|36
1628430600000|2021-08-08 13:50:00|3117.05|3108.35|3117.09|3108.39|3117.1|3108.4|3116.61|3107.91|33
1628430610000|2021-08-08 13:50:10|3117.08|3108.38|3116.54|3107.84|3117.08|3108.38|3116.29|3107.59|29
1628430620000|2021-08-08 13:50:20|3116.57|3107.87|3116.82|3108.12|3117.02|3108.32|3116.53|3107.83|30
1628430630000|2021-08-08 13:50:30|3116.83|3108.13|3117.41|3108.71|3117.59|3108.89|3116.39|3107.69|35
1628430640000|2021-08-08 13:50:40|3117.1|3108.4|3118.83|3110.13|3119.19|3110.49|3117.01|3108.31|32
1628430650000|2021-08-08 13:50:50|3118.84|3110.14|3118.6|3109.9|3119.58|3110.88|3118.48|3109.78|37
1628430660000|2021-08-08 13:51:00|3118.59|3109.89|3119.59|3110.89|3120.04|3111.34|3118.51|3109.81|36
1628430670000|2021-08-08 13:51:10|3119.53|3110.83|3120.89|3112.19|3121.02|3112.32|3119.4|3110.7|37
1628430680000|2021-08-08 13:51:20|3120.92|3112.22|3120.53|3111.83|3120.92|3112.22|3120.07|3111.37|38
1628430690000|2021-08-08 13:51:30|3120.47|3111.77|3119.96|3111.26|3120.56|3111.86|3119.96|3111.26|33
1628430700000|2021-08-08 13:51:40|3119.94|3111.24|3119.49|3110.79|3119.94|3111.24|3119.05|3110.35|33
1628430710000|2021-08-08 13:51:50|3119.25|3110.55|3118.81|3110.11|3119.44|3110.74|3118.8|3110.1|38
1628430720000|2021-08-08 13:52:00|3118.8|3110.1|3118.95|3110.25|3119.96|3111.26|3118.65|3109.95|34
1628430730000|2021-08-08 13:52:10|3118.96|3110.26|3117.21|3108.51|3118.99|3110.29|3117.04|3108.34|38
1628430740000|2021-08-08 13:52:20|3117.28|3108.58|3115.69|3106.99|3118.13|3109.43|3115.69|3106.99|34
1628430750000|2021-08-08 13:52:30|3115.63|3106.93|3116.23|3107.53|3116.58|3107.88|3115.6|3106.9|34
1628430760000|2021-08-08 13:52:40|3116.22|3107.52|3116.53|3107.83|3116.64|3107.94|3116.19|3107.49|32
1628430770000|2021-08-08 13:52:50|3116.54|3107.84|3116.39|3107.69|3116.58|3107.88|3116.24|3107.54|22
1628430780000|2021-08-08 13:53:00|3116.47|3107.77|3116.53|3107.83|3116.84|3108.14|3116.47|3107.77|29
1628430790000|2021-08-08 13:53:10|3116.54|3107.84|3116.46|3107.76|3116.54|3107.84|3116.32|3107.62|21
1628430800000|2021-08-08 13:53:20|3116.47|3107.77|3116.23|3107.53|3116.48|3107.78|3115.98|3107.28|26
1628430810000|2021-08-08 13:53:30|3116.22|3107.52|3116.09|3107.39|3116.22|3107.52|3116.07|3107.37|12
1628430820000|2021-08-08 13:53:40|3116.08|3107.38|3115.94|3107.24|3116.27|3107.57|3115.49|3106.79|32
1628430830000|2021-08-08 13:53:50|3115.93|3107.23|3114.87|3106.17|3116.37|3107.67|3114.78|3106.08|33
1628430840000|2021-08-08 13:54:00|3114.85|3106.15|3113.92|3105.22|3115|3106.3|3113.84|3105.14|40
1628430850000|2021-08-08 13:54:10|3113.9|3105.2|3113.63|3104.93|3114.19|3105.49|3113.42|3104.72|37
1628430860000|2021-08-08 13:54:20|3113.7|3105|3112.89|3104.19|3114.23|3105.53|3112.89|3104.19|37
1628430870000|2021-08-08 13:54:30|3112.86|3104.16|3113.19|3104.49|3113.75|3105.05|3112.71|3104.01|37
1628430880000|2021-08-08 13:54:40|3113.15|3104.45|3112.95|3104.25|3113.27|3104.57|3112.88|3104.18|37
1628430890000|2021-08-08 13:54:50|3112.88|3104.18|3113.66|3104.96|3114.21|3105.51|3111.82|3103.12|36
1628430900000|2021-08-08 13:55:00|3114.05|3105.35|3115.08|3106.38|3117|3108.3|3114.05|3105.35|37
1628430910000|2021-08-08 13:55:10|3115.1|3106.4|3112.88|3104.18|3115.17|3106.47|3112.88|3104.18|37
1628430920000|2021-08-08 13:55:20|3112.84|3104.14|3112.12|3103.42|3113.05|3104.35|3112.11|3103.41|36
1628430930000|2021-08-08 13:55:30|3111.56|3102.86|3111.64|3102.94|3112.17|3103.47|3110.56|3101.86|35
1628430940000|2021-08-08 13:55:40|3111.73|3103.03|3112.36|3103.66|3112.48|3103.78|3111.28|3102.58|34
1628430950000|2021-08-08 13:55:50|3112.4|3103.7|3113.99|3105.29|3114.04|3105.34|3112.36|3103.66|32
1628430960000|2021-08-08 13:56:00|3113.92|3105.22|3116.01|3107.31|3116.06|3107.36|3113.66|3104.96|35
1628430970000|2021-08-08 13:56:10|3116.16|3107.46|3116.93|3108.23|3117.33|3108.63|3116.16|3107.46|35
1628430980000|2021-08-08 13:56:20|3116.95|3108.25|3117.84|3109.14|3117.84|3109.14|3116.87|3108.17|24
1628430990000|2021-08-08 13:56:30|3117.83|3109.13|3117.59|3108.89|3117.84|3109.14|3116.07|3107.37|35
1628431000000|2021-08-08 13:56:40|3118.81|3110.11|3120.54|3111.84|3120.86|3112.16|3118.81|3110.11|34
1628431010000|2021-08-08 13:56:50|3120.48|3111.78|3119.49|3110.79|3120.6|3111.9|3119.41|3110.71|35
1628431020000|2021-08-08 13:57:00|3119.5|3110.8|3118.88|3110.18|3119.54|3110.84|3118.84|3110.14|31
1628431030000|2021-08-08 13:57:10|3118.91|3110.21|3119.13|3110.43|3119.31|3110.61|3118.88|3110.18|31
1628431040000|2021-08-08 13:57:20|3119.17|3110.47|3118.66|3109.96|3120.47|3111.77|3118.66|3109.96|35
1628431050000|2021-08-08 13:57:30|3118.68|3109.98|3119.55|3110.85|3119.57|3110.87|3118.51|3109.81|40
1628431060000|2021-08-08 13:57:40|3119.54|3110.84|3120.36|3111.66|3120.42|3111.72|3119.46|3110.76|28
1628431070000|2021-08-08 13:57:50|3120.33|3111.63|3120.51|3111.81|3120.6|3111.9|3119.81|3111.11|33
1628431080000|2021-08-08 13:58:00|3120.48|3111.78|3122.5|3113.8|3122.56|3113.86|3120.46|3111.76|35
1628431090000|2021-08-08 13:58:10|3122.52|3113.82|3122.54|3113.84|3122.62|3113.92|3122.13|3113.43|37
1628431100000|2021-08-08 13:58:20|3122.49|3113.79|3122.57|3113.87|3122.62|3113.92|3122.22|3113.52|29
1628431110000|2021-08-08 13:58:30|3122.53|3113.83|3121.92|3113.22|3122.55|3113.85|3121.7|3113|28
1628431120000|2021-08-08 13:58:40|3121.97|3113.27|3122.03|3113.33|3122.03|3113.33|3120.98|3112.28|38
1628431130000|2021-08-08 13:58:50|3122.02|3113.32|3121.33|3112.63|3122.15|3113.45|3121.33|3112.63|27
1628431140000|2021-08-08 13:59:00|3121.39|3112.69|3120.49|3111.79|3121.44|3112.74|3120.47|3111.77|32
1628431150000|2021-08-08 13:59:10|3120.48|3111.78|3121.2|3112.5|3121.71|3113.01|3120.08|3111.38|35
1628431160000|2021-08-08 13:59:20|3121.09|3112.39|3120.38|3111.68|3121.09|3112.39|3119.82|3111.12|25
1628431170000|2021-08-08 13:59:30|3120.41|3111.71|3120.65|3111.95|3120.75|3112.05|3120.21|3111.51|30
1628431180000|2021-08-08 13:59:40|3120.66|3111.96|3119.62|3110.92|3120.68|3111.98|3119.54|3110.84|32
1628431190000|2021-08-08 13:59:50|3119.48|3110.78|3120.43|3111.73|3120.48|3111.78|3119.45|3110.75|32
1628431200000|2021-08-08 14:00:00|3120.62|3111.92|3119.05|3110.35|3120.8|3112.1|3119.05|3110.35|35
1628431210000|2021-08-08 14:00:10|3119.03|3110.33|3120.49|3111.79|3120.49|3111.79|3118.42|3109.72|37
1628431220000|2021-08-08 14:00:20|3120.63|3111.93|3123.97|3115.27|3123.97|3115.27|3120.63|3111.93|37
1628431230000|2021-08-08 14:00:30|3123.98|3115.28|3123.73|3115.03|3125.18|3116.48|3123.73|3115.03|37
1628431240000|2021-08-08 14:00:40|3123.66|3114.96|3125.26|3116.56|3125.26|3116.56|3123.16|3114.46|31
1628431250000|2021-08-08 14:00:50|3125.28|3116.58|3126.79|3118.09|3126.83|3118.13|3125.28|3116.58|34
1628431260000|2021-08-08 14:01:00|3126.8|3118.1|3126.75|3118.05|3127.73|3119.03|3126.75|3118.05|35
1628431270000|2021-08-08 14:01:10|3126.77|3118.07|3125.77|3117.07|3127.62|3118.92|3124.83|3116.13|39
1628431280000|2021-08-08 14:01:20|3125.7|3117|3125.73|3117.03|3125.97|3117.27|3124.72|3116.02|37
1628431290000|2021-08-08 14:01:30|3125.74|3117.04|3125.47|3116.77|3126.04|3117.34|3124.91|3116.21|37
1628431300000|2021-08-08 14:01:40|3125.6|3116.9|3125.23|3116.53|3125.84|3117.14|3124.91|3116.21|31
1628431310000|2021-08-08 14:01:50|3125.12|3116.42|3124.26|3115.56|3125.12|3116.42|3124.15|3115.45|31
1628431320000|2021-08-08 14:02:00|3124.24|3115.54|3125.7|3117|3125.7|3117|3124.24|3115.54|31
1628431330000|2021-08-08 14:02:10|3125.69|3116.99|3126.17|3117.47|3126.28|3117.58|3125.6|3116.9|31
1628431340000|2021-08-08 14:02:20|3126.18|3117.48|3126.29|3117.59|3126.42|3117.72|3125.91|3117.21|28
1628431350000|2021-08-08 14:02:30|3126.26|3117.56|3125.82|3117.12|3126.35|3117.65|3125.8|3117.1|29
1628431360000|2021-08-08 14:02:40|3125.85|3117.15|3125.04|3116.34|3126.03|3117.33|3124.79|3116.09|29
1628431370000|2021-08-08 14:02:50|3125.06|3116.36|3124.51|3115.81|3125.12|3116.42|3124.4|3115.7|32
1628431380000|2021-08-08 14:03:00|3124.21|3115.51|3121.46|3112.76|3124.21|3115.51|3121.37|3112.67|33
1628431390000|2021-08-08 14:03:10|3121.44|3112.74|3121.85|3113.15|3121.85|3113.15|3121.15|3112.45|30
1628431400000|2021-08-08 14:03:20|3121.94|3113.24|3122.19|3113.49|3122.27|3113.57|3121.88|3113.18|30
1628431410000|2021-08-08 14:03:30|3122.01|3113.31|3121.87|3113.17|3122.33|3113.63|3121.87|3113.17|31
1628431420000|2021-08-08 14:03:40|3121.84|3113.14|3120.34|3111.64|3121.84|3113.14|3120.29|3111.59|35
1628431430000|2021-08-08 14:03:50|3120.49|3111.79|3117.33|3108.63|3120.49|3111.79|3117.28|3108.58|38
1628431440000|2021-08-08 14:04:00|3117.34|3108.64|3115.28|3106.58|3118.13|3109.43|3115.09|3106.39|39
1628431450000|2021-08-08 14:04:10|3115.26|3106.56|3112.01|3103.31|3115.43|3106.73|3111.7|3103|39
1628431460000|2021-08-08 14:04:20|3111.98|3103.28|3110.43|3101.73|3111.98|3103.28|3109.42|3100.72|35
1628431470000|2021-08-08 14:04:30|3110.52|3101.82|3111.2|3102.5|3111.21|3102.51|3109.51|3100.81|38
1628431480000|2021-08-08 14:04:40|3111.09|3102.39|3112.78|3104.08|3113.16|3104.46|3111.03|3102.33|39
1628431490000|2021-08-08 14:04:50|3112.99|3104.29|3109.86|3101.16|3113.01|3104.31|3109.83|3101.13|38
1628431500000|2021-08-08 14:05:00|3109.72|3101.02|3107.36|3098.66|3110.82|3102.12|3107.2|3098.5|36
1628431510000|2021-08-08 14:05:10|3107.38|3098.68|3108.96|3100.26|3108.96|3100.26|3107.11|3098.41|37
1628431520000|2021-08-08 14:05:20|3108.99|3100.29|3109.62|3100.92|3110.26|3101.56|3108.3|3099.6|38
1628431530000|2021-08-08 14:05:30|3109.53|3100.83|3112.27|3103.57|3112.97|3104.27|3109.53|3100.83|38
1628431540000|2021-08-08 14:05:40|3112.47|3103.77|3113.74|3105.04|3113.74|3105.04|3112.42|3103.72|36
1628431550000|2021-08-08 14:05:50|3113.85|3105.15|3110.56|3101.86|3114.26|3105.56|3110.15|3101.45|39
1628431560000|2021-08-08 14:06:00|3110.54|3101.84|3109.89|3101.19|3110.59|3101.89|3108.97|3100.27|36
1628431570000|2021-08-08 14:06:10|3109.85|3101.15|3109.42|3100.72|3110.63|3101.93|3109.31|3100.61|39
1628431580000|2021-08-08 14:06:20|3109.57|3100.87|3107.93|3099.23|3110.2|3101.5|3107.45|3098.75|37
1628431590000|2021-08-08 14:06:30|3107.94|3099.24|3107.66|3098.96|3108.6|3099.9|3107.55|3098.85|34
1628431600000|2021-08-08 14:06:40|3107.73|3099.03|3107.19|3098.49|3108.48|3099.78|3106.23|3097.53|40
1628431610000|2021-08-08 14:06:50|3107.24|3098.54|3111.05|3102.35|3111.13|3102.43|3106.74|3098.04|37
1628431620000|2021-08-08 14:07:00|3111.06|3102.36|3111.81|3103.11|3111.81|3103.11|3110.7|3102|38
1628431630000|2021-08-08 14:07:10|3111.63|3102.93|3113.05|3104.35|3113.25|3104.55|3111.17|3102.47|39
1628431640000|2021-08-08 14:07:20|3113.12|3104.42|3112.72|3104.02|3114.2|3105.5|3112.71|3104.01|37
1628431650000|2021-08-08 14:07:30|3112.74|3104.04|3111.69|3102.99|3113.48|3104.78|3111.67|3102.97|37
1628431660000|2021-08-08 14:07:40|3111.75|3103.05|3110.13|3101.43|3111.84|3103.14|3110.13|3101.43|35
1628431670000|2021-08-08 14:07:50|3110.14|3101.44|3110.12|3101.42|3110.74|3102.04|3110.12|3101.42|33
1628431680000|2021-08-08 14:08:00|3110.14|3101.44|3110.37|3101.67|3110.55|3101.85|3109.75|3101.05|28
1628431690000|2021-08-08 14:08:10|3110.39|3101.69|3110.75|3102.05|3110.97|3102.27|3110.39|3101.69|29
1628431700000|2021-08-08 14:08:20|3110.59|3101.89|3110.09|3101.39|3110.67|3101.97|3109.63|3100.93|35
1628431710000|2021-08-08 14:08:30|3110.15|3101.45|3109.4|3100.7|3110.41|3101.71|3109.4|3100.7|36
1628431720000|2021-08-08 14:08:40|3109.45|3100.75|3108.98|3100.28|3110.34|3101.64|3108.84|3100.14|30
1628431730000|2021-08-08 14:08:50|3108.69|3099.99|3109|3100.3|3109.32|3100.62|3108.64|3099.94|38
1628431740000|2021-08-08 14:09:00|3108.99|3100.29|3108.44|3099.74|3109.04|3100.34|3107.6|3098.9|36
1628431750000|2021-08-08 14:09:10|3108.38|3099.68|3110.21|3101.51|3110.21|3101.51|3108.38|3099.68|38
1628431760000|2021-08-08 14:09:20|3110.18|3101.48|3111.27|3102.57|3111.27|3102.57|3110.18|3101.48|36
1628431770000|2021-08-08 14:09:30|3111.33|3102.63|3112.99|3104.29|3113.55|3104.85|3111.33|3102.63|35
1628431780000|2021-08-08 14:09:40|3113.01|3104.31|3112.61|3103.91|3113.04|3104.34|3112.21|3103.51|37
1628431790000|2021-08-08 14:09:50|3112.62|3103.92|3115.86|3107.16|3115.86|3107.16|3112.62|3103.92|37
1628431800000|2021-08-08 14:10:00|3115.77|3107.07|3114.38|3105.68|3115.77|3107.07|3113.64|3104.94|37
1628431810000|2021-08-08 14:10:10|3114.34|3105.64|3115.56|3106.86|3115.59|3106.89|3114.34|3105.64|38
1628431820000|2021-08-08 14:10:20|3115.6|3106.9|3115.55|3106.85|3115.93|3107.23|3115.36|3106.66|36
1628431830000|2021-08-08 14:10:30|3115.52|3106.82|3114.99|3106.29|3115.54|3106.84|3114.01|3105.31|38
1628431840000|2021-08-08 14:10:40|3114.88|3106.18|3114.63|3105.93|3114.97|3106.27|3114.39|3105.69|36
1628431850000|2021-08-08 14:10:50|3114.62|3105.92|3116.11|3107.41|3116.11|3107.41|3114.24|3105.54|35
1628431860000|2021-08-08 14:11:00|3116.15|3107.45|3116.65|3107.95|3116.79|3108.09|3116.03|3107.33|34
1628431870000|2021-08-08 14:11:10|3116.66|3107.96|3116.91|3108.21|3117.15|3108.45|3116.62|3107.92|27
1628431880000|2021-08-08 14:11:20|3116.95|3108.25|3114.61|3105.91|3116.95|3108.25|3114.56|3105.86|35
1628431890000|2021-08-08 14:11:30|3114.62|3105.92|3115.12|3106.42|3115.12|3106.42|3114.62|3105.92|36
1628431900000|2021-08-08 14:11:40|3115.13|3106.43|3116.27|3107.57|3116.48|3107.78|3115.05|3106.35|35
1628431910000|2021-08-08 14:11:50|3116.3|3107.6|3117.16|3108.46|3117.2|3108.5|3115.93|3107.23|36
1628431920000|2021-08-08 14:12:00|3117.13|3108.43|3116.76|3108.06|3117.35|3108.65|3116.58|3107.88|31
1628431930000|2021-08-08 14:12:10|3116.75|3108.05|3115.63|3106.93|3116.75|3108.05|3115.32|3106.62|33
1628431940000|2021-08-08 14:12:20|3115.48|3106.78|3115.31|3106.61|3115.51|3106.81|3114.99|3106.29|28
1628431950000|2021-08-08 14:12:30|3115.32|3106.62|3114.82|3106.12|3115.42|3106.72|3114.77|3106.07|22
1628431960000|2021-08-08 14:12:40|3114.81|3106.11|3114.43|3105.73|3114.81|3106.11|3113.83|3105.13|34
1628431970000|2021-08-08 14:12:50|3114.45|3105.75|3114.31|3105.61|3114.46|3105.76|3114.14|3105.44|30
1628431980000|2021-08-08 14:13:00|3114.34|3105.64|3113.4|3104.7|3114.34|3105.64|3113.4|3104.7|33
1628431990000|2021-08-08 14:13:10|3113.22|3104.52|3113.57|3104.87|3113.57|3104.87|3112.17|3103.47|36
1628432000000|2021-08-08 14:13:20|3113.47|3104.77|3111.71|3103.01|3113.47|3104.77|3111.65|3102.95|40
1628432010000|2021-08-08 14:13:30|3111.7|3103|3111.04|3102.34|3111.74|3103.04|3110.78|3102.08|31
1628432020000|2021-08-08 14:13:40|3110.99|3102.29|3112.09|3103.39|3112.44|3103.74|3110.88|3102.18|32
1628432030000|2021-08-08 14:13:50|3112.18|3103.48|3111.62|3102.92|3112.18|3103.48|3111.02|3102.32|37
1628432040000|2021-08-08 14:14:00|3111.58|3102.88|3111.97|3103.27|3112.38|3103.68|3111.49|3102.79|38
1628432050000|2021-08-08 14:14:10|3112|3103.3|3111.23|3102.53|3112.07|3103.37|3111.23|3102.53|22
1628432060000|2021-08-08 14:14:20|3111.06|3102.36|3108.62|3099.92|3111.06|3102.36|3108.38|3099.68|37
1628432070000|2021-08-08 14:14:30|3108.63|3099.93|3109.07|3100.37|3109.3|3100.6|3108.63|3099.93|37
1628432080000|2021-08-08 14:14:40|3109|3100.3|3110.1|3101.4|3110.31|3101.61|3109|3100.3|34
1628432090000|2021-08-08 14:14:50|3110.14|3101.44|3109.67|3100.97|3110.14|3101.44|3109.55|3100.85|33
1628432100000|2021-08-08 14:15:00|3109.53|3100.83|3107.27|3098.57|3109.53|3100.83|3107.27|3098.57|32
1628432110000|2021-08-08 14:15:10|3107.09|3098.39|3107.48|3098.78|3107.48|3098.78|3107.09|3098.39|30
1628432120000|2021-08-08 14:15:20|3107.49|3098.79|3107.47|3098.77|3107.7|3099|3107.41|3098.71|36
1628432130000|2021-08-08 14:15:30|3107.45|3098.75|3104.74|3096.04|3107.51|3098.81|3103.77|3095.07|35
1628432140000|2021-08-08 14:15:40|3104.72|3096.02|3102.99|3094.29|3104.9|3096.2|3102.99|3094.29|38
1628432150000|2021-08-08 14:15:50|3103.19|3094.49|3102.65|3093.95|3103.95|3095.25|3102.59|3093.89|35
1628432160000|2021-08-08 14:16:00|3102.67|3093.97|3104.02|3095.32|3104.07|3095.37|3102.58|3093.88|34
1628432170000|2021-08-08 14:16:10|3103.98|3095.28|3103.31|3094.61|3103.98|3095.28|3102.58|3093.88|34
1628432180000|2021-08-08 14:16:20|3103.43|3094.73|3102.79|3094.09|3104.22|3095.52|3101.99|3093.29|33
1628432190000|2021-08-08 14:16:30|3102.9|3094.2|3103.37|3094.67|3103.4|3094.7|3102.9|3094.2|24
1628432200000|2021-08-08 14:16:40|3103.29|3094.59|3100.1|3091.4|3103.37|3094.67|3099.91|3091.21|26
1628432210000|2021-08-08 14:16:50|3100.13|3091.43|3099.92|3091.22|3100.39|3091.69|3099.91|3091.21|35
1628432220000|2021-08-08 14:17:00|3099.93|3091.23|3100.03|3091.33|3103.12|3094.42|3099.93|3091.23|37
1628432230000|2021-08-08 14:17:10|3100.02|3091.32|3100.46|3091.76|3101.2|3092.5|3099.87|3091.17|38
1628432240000|2021-08-08 14:17:20|3100.38|3091.68|3098.31|3089.61|3100.44|3091.74|3098.31|3089.61|39
1628432250000|2021-08-08 14:17:30|3098.42|3089.72|3100.41|3091.71|3101.18|3092.48|3098.42|3089.72|36
1628432260000|2021-08-08 14:17:40|3100.47|3091.77|3100.71|3092.01|3101.49|3092.79|3100.47|3091.77|40
1628432270000|2021-08-08 14:17:50|3100.79|3092.09|3100.14|3091.44|3102.03|3093.33|3100.14|3091.44|26
1628432280000|2021-08-08 14:18:00|3100.04|3091.34|3100.8|3092.1|3101.61|3092.91|3100.04|3091.34|36
1628432290000|2021-08-08 14:18:10|3100.82|3092.12|3100.02|3091.32|3100.86|3092.16|3099.99|3091.29|34
1628432300000|2021-08-08 14:18:20|3100.05|3091.35|3099.26|3090.56|3100.38|3091.68|3099.17|3090.47|33
1628432310000|2021-08-08 14:18:30|3099.32|3090.62|3097.6|3088.9|3099.32|3090.62|3097.57|3088.87|35
1628432320000|2021-08-08 14:18:40|3097.64|3088.94|3098.27|3089.57|3098.47|3089.77|3097.49|3088.79|37
1628432330000|2021-08-08 14:18:50|3098.29|3089.59|3098.42|3089.72|3098.53|3089.83|3098.24|3089.54|30
1628432340000|2021-08-08 14:19:00|3098.48|3089.78|3100.26|3091.56|3101.17|3092.47|3098.43|3089.73|35
1628432350000|2021-08-08 14:19:10|3100.23|3091.53|3099.91|3091.21|3100.23|3091.53|3098.81|3090.11|33
1628432360000|2021-08-08 14:19:20|3099.82|3091.12|3098.89|3090.19|3099.83|3091.13|3098.57|3089.87|34
1628432370000|2021-08-08 14:19:30|3098.68|3089.98|3100.35|3091.65|3100.39|3091.69|3098.09|3089.39|35
1628432380000|2021-08-08 14:19:40|3100.26|3091.56|3102.14|3093.44|3102.19|3093.49|3099.97|3091.27|36
1628432390000|2021-08-08 14:19:50|3102.23|3093.53|3102.55|3093.85|3103.07|3094.37|3102.23|3093.53|37
1628432400000|2021-08-08 14:20:00|3102.56|3093.86|3099.34|3090.64|3102.67|3093.97|3099.33|3090.63|35
1628432410000|2021-08-08 14:20:10|3099.23|3090.53|3100.43|3091.73|3101.22|3092.52|3099.23|3090.53|39
1628432420000|2021-08-08 14:20:20|3100.46|3091.76|3099.58|3090.88|3100.46|3091.76|3099.35|3090.65|36
1628432430000|2021-08-08 14:20:30|3099.6|3090.9|3099.46|3090.76|3099.61|3090.91|3099.19|3090.49|36
1628432440000|2021-08-08 14:20:40|3099.47|3090.77|3099.29|3090.59|3099.55|3090.85|3098.77|3090.07|32
1628432450000|2021-08-08 14:20:50|3099.24|3090.54|3099.37|3090.67|3099.38|3090.68|3099.13|3090.43|27
1628432460000|2021-08-08 14:21:00|3099.27|3090.57|3098.92|3090.22|3099.32|3090.62|3098.72|3090.02|21
1628432470000|2021-08-08 14:21:10|3098.93|3090.23|3099.01|3090.31|3099.37|3090.67|3098.93|3090.23|28
1628432480000|2021-08-08 14:21:20|3099.14|3090.44|3098.38|3089.68|3099.59|3090.89|3098.1|3089.4|38
1628432490000|2021-08-08 14:21:30|3098.4|3089.7|3097.43|3088.73|3098.4|3089.7|3097.26|3088.56|35
1628432500000|2021-08-08 14:21:40|3097.29|3088.59|3097.06|3088.36|3097.29|3088.59|3096.61|3087.91|27
1628432510000|2021-08-08 14:21:50|3097.03|3088.33|3096.6|3087.9|3097.12|3088.42|3096.6|3087.9|21
1628432520000|2021-08-08 14:22:00|3096.59|3087.89|3097.42|3088.72|3097.42|3088.72|3095.82|3087.12|33
1628432530000|2021-08-08 14:22:10|3097.36|3088.66|3096.03|3087.33|3097.41|3088.71|3095.88|3087.18|36
1628432540000|2021-08-08 14:22:20|3096.01|3087.31|3096.06|3087.36|3096.39|3087.69|3095.7|3087|30
1628432550000|2021-08-08 14:22:30|3096.04|3087.34|3095.1|3086.4|3096.04|3087.34|3095.1|3086.4|30
1628432560000|2021-08-08 14:22:40|3095.37|3086.67|3093.33|3084.63|3095.37|3086.67|3093.29|3084.59|30
1628432570000|2021-08-08 14:22:50|3093.29|3084.59|3093.09|3084.39|3093.72|3085.02|3092.82|3084.12|37
1628432580000|2021-08-08 14:23:00|3093.1|3084.4|3091.85|3083.15|3094.08|3085.38|3091.85|3083.15|34
1628432590000|2021-08-08 14:23:10|3092.05|3083.35|3093.34|3084.64|3094.64|3085.94|3091.85|3083.15|40
1628432600000|2021-08-08 14:23:20|3092.38|3083.68|3093.21|3084.51|3093.21|3084.51|3091.72|3083.02|35
1628432610000|2021-08-08 14:23:30|3093.23|3084.53|3093.71|3085.01|3093.78|3085.08|3092.79|3084.09|37
1628432620000|2021-08-08 14:23:40|3093.67|3084.97|3093.78|3085.08|3094.17|3085.47|3092.73|3084.03|35
1628432630000|2021-08-08 14:23:50|3093.75|3085.05|3093.39|3084.69|3093.89|3085.19|3092.6|3083.9|39
1628432640000|2021-08-08 14:24:00|3093.38|3084.68|3093.78|3085.08|3093.78|3085.08|3092.66|3083.96|32
1628432650000|2021-08-08 14:24:10|3093.77|3085.07|3094.18|3085.48|3094.18|3085.48|3093.24|3084.54|30
1628432660000|2021-08-08 14:24:20|3094.16|3085.46|3094.04|3085.34|3094.5|3085.8|3093.82|3085.12|39
1628432670000|2021-08-08 14:24:30|3094.01|3085.31|3094.37|3085.67|3094.37|3085.67|3093.69|3084.99|33
1628432680000|2021-08-08 14:24:40|3094.31|3085.61|3093.61|3084.91|3094.42|3085.72|3093.55|3084.85|34
1628432690000|2021-08-08 14:24:50|3093.6|3084.9|3093.39|3084.69|3093.71|3085.01|3093.36|3084.66|23
1628432700000|2021-08-08 14:25:00|3093.46|3084.76|3092.88|3084.18|3093.53|3084.83|3092.73|3084.03|28
1628432710000|2021-08-08 14:25:10|3092.91|3084.21|3093.39|3084.69|3093.47|3084.77|3092.86|3084.16|28
1628432720000|2021-08-08 14:25:20|3093.38|3084.68|3091.59|3082.89|3093.38|3084.68|3091.57|3082.87|34
1628432730000|2021-08-08 14:25:30|3091.46|3082.76|3091.66|3082.96|3091.66|3082.96|3091.36|3082.66|27
1628432740000|2021-08-08 14:25:40|3091.68|3082.98|3091.51|3082.81|3091.85|3083.15|3091.31|3082.61|34
1628432750000|2021-08-08 14:25:50|3091.54|3082.84|3092|3083.3|3092.25|3083.55|3091.23|3082.53|29
1628432760000|2021-08-08 14:26:00|3092.03|3083.33|3092.94|3084.24|3093.86|3085.16|3091.98|3083.28|36
1628432770000|2021-08-08 14:26:10|3092.74|3084.04|3091.29|3082.59|3092.85|3084.15|3091.29|3082.59|33
1628432780000|2021-08-08 14:26:20|3091.41|3082.71|3089.95|3081.25|3091.81|3083.11|3089.84|3081.14|36
1628432790000|2021-08-08 14:26:30|3089.94|3081.24|3089.16|3080.46|3090.05|3081.35|3089.16|3080.46|36
1628432800000|2021-08-08 14:26:40|3089.29|3080.59|3091.18|3082.48|3091.3|3082.6|3089.28|3080.58|39
1628432810000|2021-08-08 14:26:50|3091.24|3082.54|3093.9|3085.2|3093.9|3085.2|3091.24|3082.54|36
1628432820000|2021-08-08 14:27:00|3093.82|3085.12|3096.13|3087.43|3096.26|3087.56|3093.81|3085.11|36
1628432830000|2021-08-08 14:27:10|3096.14|3087.44|3094.31|3085.61|3096.14|3087.44|3093.26|3084.56|37
1628432840000|2021-08-08 14:27:20|3094.3|3085.6|3092.18|3083.48|3094.75|3086.05|3091.62|3082.92|36
1628432850000|2021-08-08 14:27:30|3092.02|3083.32|3090.22|3081.52|3092.18|3083.48|3090.18|3081.48|40
1628432860000|2021-08-08 14:27:40|3090.25|3081.55|3089.33|3080.63|3090.38|3081.68|3089.33|3080.63|37
1628432870000|2021-08-08 14:27:50|3089.34|3080.64|3089.04|3080.34|3089.43|3080.73|3089.04|3080.34|25
1628432880000|2021-08-08 14:28:00|3089.05|3080.35|3092.61|3083.91|3092.85|3084.15|3089.05|3080.35|36
1628432890000|2021-08-08 14:28:10|3092.67|3083.97|3090.72|3082.02|3092.7|3084|3090.72|3082.02|37
1628432900000|2021-08-08 14:28:20|3090.43|3081.73|3090.58|3081.88|3090.6|3081.9|3088.73|3080.03|38
1628432910000|2021-08-08 14:28:30|3090.57|3081.87|3090.04|3081.34|3091.19|3082.49|3090.04|3081.34|36
1628432920000|2021-08-08 14:28:40|3089.8|3081.1|3090.57|3081.87|3090.57|3081.87|3089.71|3081.01|25
1628432930000|2021-08-08 14:28:50|3090.61|3081.91|3091.79|3083.09|3091.79|3083.09|3090.38|3081.68|30
1628432940000|2021-08-08 14:29:00|3091.69|3082.99|3090.42|3081.72|3091.69|3082.99|3090.39|3081.69|34
1628432950000|2021-08-08 14:29:10|3090.43|3081.73|3089.35|3080.65|3090.47|3081.77|3089.35|3080.65|34
1628432960000|2021-08-08 14:29:20|3089.39|3080.69|3086.76|3078.06|3089.68|3080.98|3086.76|3078.06|35
1628432970000|2021-08-08 14:29:30|3086.74|3078.04|3084.49|3075.79|3086.85|3078.15|3084.49|3075.79|38
1628432980000|2021-08-08 14:29:40|3084.42|3075.72|3085.57|3076.87|3085.57|3076.87|3082.52|3073.82|39
1628432990000|2021-08-08 14:29:50|3085.66|3076.96|3085.16|3076.46|3087.32|3078.62|3085.16|3076.46|37
1628433000000|2021-08-08 14:30:00|3085.42|3076.72|3082.55|3073.85|3085.42|3076.72|3081.78|3073.08|37
1628433010000|2021-08-08 14:30:10|3082.64|3073.94|3082.02|3073.32|3085.35|3076.65|3081.99|3073.29|40
1628433020000|2021-08-08 14:30:20|3081.51|3072.81|3076.85|3068.15|3081.51|3072.81|3073.27|3064.57|40
1628433030000|2021-08-08 14:30:30|3077.09|3068.39|3073|3064.3|3077.22|3068.52|3073|3064.3|40
1628433040000|2021-08-08 14:30:40|3072.64|3063.94|3072.77|3064.07|3073.85|3065.15|3071.48|3062.78|36
1628433050000|2021-08-08 14:30:50|3072.86|3064.16|3070.08|3061.38|3072.93|3064.23|3067.53|3058.83|40
1628433060000|2021-08-08 14:31:00|3070.17|3061.47|3073.84|3065.14|3073.9|3065.2|3070.17|3061.47|40
1628433070000|2021-08-08 14:31:10|3073.9|3065.2|3073.58|3064.88|3073.99|3065.29|3073.24|3064.54|37
1628433080000|2021-08-08 14:31:20|3073.35|3064.65|3074.01|3065.31|3074.25|3065.55|3070.9|3062.2|38
1628433090000|2021-08-08 14:31:30|3074.09|3065.39|3072.33|3063.63|3074.34|3065.64|3072.33|3063.63|36
1628433100000|2021-08-08 14:31:40|3072.13|3063.43|3069.85|3061.15|3072.48|3063.78|3069.85|3061.15|39
1628433110000|2021-08-08 14:31:50|3069.92|3061.22|3070.82|3062.12|3070.82|3062.12|3069.47|3060.77|37
1628433120000|2021-08-08 14:32:00|3070.88|3062.18|3072.71|3064.01|3073.41|3064.71|3070.76|3062.06|40
1628433130000|2021-08-08 14:32:10|3072.94|3064.24|3073.7|3065|3073.74|3065.04|3071.11|3062.41|39
1628433140000|2021-08-08 14:32:20|3073.63|3064.93|3073.58|3064.88|3073.86|3065.16|3073.21|3064.51|39
1628433150000|2021-08-08 14:32:30|3073.63|3064.93|3072.57|3063.87|3073.63|3064.93|3070.89|3062.19|40
1628433160000|2021-08-08 14:32:40|3072.62|3063.92|3072.29|3063.59|3073.38|3064.68|3072.15|3063.45|34
1628433170000|2021-08-08 14:32:50|3072.27|3063.57|3070.43|3061.73|3072.77|3064.07|3070.43|3061.73|40
1628433180000|2021-08-08 14:33:00|3070.24|3061.54|3069.3|3060.6|3071.99|3063.29|3069.3|3060.6|39
1628433190000|2021-08-08 14:33:10|3069.4|3060.7|3068.46|3059.76|3070.2|3061.5|3065.59|3056.89|39
1628433200000|2021-08-08 14:33:20|3068.71|3060.01|3068.4|3059.7|3069.1|3060.4|3067.01|3058.31|39
1628433210000|2021-08-08 14:33:30|3068.8|3060.1|3067.01|3058.31|3068.8|3060.1|3065.82|3057.12|37
1628433220000|2021-08-08 14:33:40|3066.98|3058.28|3066.95|3058.25|3067.1|3058.4|3065.64|3056.94|35
1628433230000|2021-08-08 14:33:50|3066.93|3058.23|3069.24|3060.54|3070.88|3062.18|3066.93|3058.23|37
1628433240000|2021-08-08 14:34:00|3069.14|3060.44|3069.31|3060.61|3069.43|3060.73|3068.14|3059.44|38
1628433250000|2021-08-08 14:34:10|3069.35|3060.65|3070.24|3061.54|3070.24|3061.54|3069.22|3060.52|34
1628433260000|2021-08-08 14:34:20|3070.21|3061.51|3068.25|3059.55|3070.21|3061.51|3067.94|3059.24|34
1628433270000|2021-08-08 14:34:30|3068.23|3059.53|3066.74|3058.04|3068.23|3059.53|3065.15|3056.45|35
1628433280000|2021-08-08 14:34:40|3066.93|3058.23|3062.56|3053.86|3066.93|3058.23|3062.56|3053.86|34
1628433290000|2021-08-08 14:34:50|3062.86|3054.16|3065.78|3057.08|3066.51|3057.81|3062.86|3054.16|39
1628433300000|2021-08-08 14:35:00|3066.04|3057.34|3062.44|3053.74|3067.35|3058.65|3062.21|3053.51|36
1628433310000|2021-08-08 14:35:10|3062.41|3053.71|3063.31|3054.61|3064.46|3055.76|3062.41|3053.71|38
1628433320000|2021-08-08 14:35:20|3063.3|3054.6|3063.57|3054.87|3063.63|3054.93|3062.68|3053.98|38
1628433330000|2021-08-08 14:35:30|3063.63|3054.93|3066.31|3057.61|3066.31|3057.61|3063.63|3054.93|38
1628433340000|2021-08-08 14:35:40|3066.38|3057.68|3068.2|3059.5|3068.29|3059.59|3066.38|3057.68|35
1628433350000|2021-08-08 14:35:50|3068.04|3059.34|3068.1|3059.4|3068.38|3059.68|3065.65|3056.95|38
1628433360000|2021-08-08 14:36:00|3068.05|3059.35|3071.24|3062.54|3072.15|3063.45|3068.05|3059.35|39
1628433370000|2021-08-08 14:36:10|3071.41|3062.71|3073.86|3065.16|3073.94|3065.24|3071.41|3062.71|34
1628433380000|2021-08-08 14:36:20|3073.85|3065.15|3073.33|3064.63|3074.34|3065.64|3072.35|3063.65|39
1628433390000|2021-08-08 14:36:30|3073.13|3064.43|3073.41|3064.71|3073.41|3064.71|3072.34|3063.64|39
1628433400000|2021-08-08 14:36:40|3073.4|3064.7|3071.71|3063.01|3073.63|3064.93|3071.71|3063.01|27
1628433410000|2021-08-08 14:36:50|3071.65|3062.95|3072.04|3063.34|3072.05|3063.35|3070.36|3061.66|35
1628433420000|2021-08-08 14:37:00|3071.94|3063.24|3072.38|3063.68|3072.93|3064.23|3071.94|3063.24|34
1628433430000|2021-08-08 14:37:10|3072.45|3063.75|3072.74|3064.04|3073.61|3064.91|3072.45|3063.75|28
1628433440000|2021-08-08 14:37:20|3072.64|3063.94|3072.8|3064.1|3073.05|3064.35|3071.48|3062.78|32
1628433450000|2021-08-08 14:37:30|3072.73|3064.03|3069.41|3060.71|3072.73|3064.03|3069.41|3060.71|37
1628433460000|2021-08-08 14:37:40|3069.2|3060.5|3069.16|3060.46|3069.27|3060.57|3068.54|3059.84|35
1628433470000|2021-08-08 14:37:50|3069.17|3060.47|3066.94|3058.24|3069.39|3060.69|3066.94|3058.24|34
1628433480000|2021-08-08 14:38:00|3067.13|3058.43|3065.61|3056.91|3067.26|3058.56|3065.61|3056.91|36
1628433490000|2021-08-08 14:38:10|3065.46|3056.76|3064.56|3055.86|3065.46|3056.76|3064.13|3055.43|37
1628433500000|2021-08-08 14:38:20|3064.59|3055.89|3064.53|3055.83|3064.77|3056.07|3064.52|3055.82|19
1628433510000|2021-08-08 14:38:30|3064.45|3055.75|3062.37|3053.67|3064.45|3055.75|3061.29|3052.59|37
1628433520000|2021-08-08 14:38:40|3062.49|3053.79|3061.23|3052.53|3062.49|3053.79|3061.04|3052.34|36
1628433530000|2021-08-08 14:38:50|3061.1|3052.4|3060.28|3051.58|3061.24|3052.54|3057.55|3048.85|38
1628433540000|2021-08-08 14:39:00|3060.3|3051.6|3064.94|3056.24|3064.94|3056.24|3060.3|3051.6|39
1628433550000|2021-08-08 14:39:10|3064.99|3056.29|3063.16|3054.46|3064.99|3056.29|3063.08|3054.38|33
1628433560000|2021-08-08 14:39:20|3063.14|3054.44|3065.2|3056.5|3065.2|3056.5|3063.14|3054.44|36
1628433570000|2021-08-08 14:39:30|3065.18|3056.48|3068.17|3059.47|3068.51|3059.81|3065.18|3056.48|35
1628433580000|2021-08-08 14:39:40|3068.27|3059.57|3066.23|3057.53|3070.13|3061.43|3066.23|3057.53|39
1628433590000|2021-08-08 14:39:50|3065.98|3057.28|3066.49|3057.79|3066.61|3057.91|3065.47|3056.77|37
1628433600000|2021-08-08 14:40:00|3066.71|3058.01|3064.14|3055.44|3066.71|3058.01|3064.02|3055.32|36
1628433610000|2021-08-08 14:40:10|3063.92|3055.22|3064.35|3055.65|3064.46|3055.76|3063.68|3054.98|38
1628433620000|2021-08-08 14:40:20|3064.34|3055.64|3061|3052.3|3064.52|3055.82|3061|3052.3|31
1628433630000|2021-08-08 14:40:30|3060.62|3051.92|3063.21|3054.51|3063.21|3054.51|3059.89|3051.19|38
1628433640000|2021-08-08 14:40:40|3063.07|3054.37|3061.99|3053.29|3064.15|3055.45|3061.96|3053.26|40
1628433650000|2021-08-08 14:40:50|3062.04|3053.34|3059.44|3050.74|3062.05|3053.35|3059.44|3050.74|34
1628433660000|2021-08-08 14:41:00|3059.38|3050.68|3058.44|3049.74|3059.54|3050.84|3058.3|3049.6|37
1628433670000|2021-08-08 14:41:10|3058.6|3049.9|3057.16|3048.46|3058.81|3050.11|3057.06|3048.36|38
1628433680000|2021-08-08 14:41:20|3057.24|3048.54|3056.38|3047.68|3057.24|3048.54|3056.27|3047.57|38
1628433690000|2021-08-08 14:41:30|3056.47|3047.77|3055.17|3046.47|3057.16|3048.46|3055.17|3046.47|36
1628433700000|2021-08-08 14:41:40|3055.16|3046.46|3053.83|3045.13|3055.24|3046.54|3051.77|3043.07|37
1628433710000|2021-08-08 14:41:50|3053.78|3045.08|3054.26|3045.56|3056.05|3047.35|3053.78|3045.08|37
1628433720000|2021-08-08 14:42:00|3054.24|3045.54|3053.72|3045.02|3054.39|3045.69|3053.11|3044.41|38
1628433730000|2021-08-08 14:42:10|3053.68|3044.98|3049.19|3040.49|3053.68|3044.98|3049.19|3040.49|38
1628433740000|2021-08-08 14:42:20|3049.05|3040.35|3054.57|3045.87|3054.57|3045.87|3049.05|3040.35|39
1628433750000|2021-08-08 14:42:30|3054.21|3045.51|3057.82|3049.12|3057.99|3049.29|3054.21|3045.51|37
1628433760000|2021-08-08 14:42:40|3057.53|3048.83|3056.48|3047.78|3058.17|3049.47|3055.17|3046.47|39
1628433770000|2021-08-08 14:42:50|3056.46|3047.76|3056.01|3047.31|3057.27|3048.57|3056.01|3047.31|34
1628433780000|2021-08-08 14:43:00|3055.74|3047.04|3052.79|3044.09|3055.74|3047.04|3051.77|3043.07|37
1628433790000|2021-08-08 14:43:10|3052.7|3044|3049.39|3040.69|3052.87|3044.17|3048.81|3040.11|36
1628433800000|2021-08-08 14:43:20|3049.41|3040.71|3049.44|3040.74|3050.25|3041.55|3048.54|3039.84|39
1628433810000|2021-08-08 14:43:30|3048.93|3040.23|3047.08|3038.38|3049.23|3040.53|3047.08|3038.38|37
1628433820000|2021-08-08 14:43:40|3046.81|3038.11|3047.35|3038.65|3048.84|3040.14|3046.81|3038.11|36
1628433830000|2021-08-08 14:43:50|3047.07|3038.37|3048.91|3040.21|3049.2|3040.5|3045.85|3037.15|39
1628433840000|2021-08-08 14:44:00|3048.79|3040.09|3046|3037.3|3049.22|3040.52|3046|3037.3|40
1628433850000|2021-08-08 14:44:10|3046.11|3037.41|3044.36|3035.66|3046.43|3037.73|3042.71|3034.01|40
1628433860000|2021-08-08 14:44:20|3044.98|3036.28|3046.18|3037.48|3046.28|3037.58|3044.55|3035.85|37
1628433870000|2021-08-08 14:44:30|3046|3037.3|3047.16|3038.46|3048.99|3040.29|3045.65|3036.95|39
1628433880000|2021-08-08 14:44:40|3046.59|3037.89|3047.97|3039.27|3048.2|3039.5|3046.22|3037.52|40
1628433890000|2021-08-08 14:44:50|3047.89|3039.19|3047.94|3039.24|3047.94|3039.24|3045.05|3036.35|37
1628433900000|2021-08-08 14:45:00|3047.83|3039.13|3047|3038.3|3047.88|3039.18|3045.98|3037.28|38
1628433910000|2021-08-08 14:45:10|3046.94|3038.24|3054.13|3045.43|3054.13|3045.43|3046.92|3038.22|38
1628433920000|2021-08-08 14:45:20|3054.14|3045.44|3053.23|3044.53|3054.79|3046.09|3053.23|3044.53|38
1628433930000|2021-08-08 14:45:30|3053.13|3044.43|3054.67|3045.97|3056.26|3047.56|3053.13|3044.43|40
1628433940000|2021-08-08 14:45:40|3054.41|3045.71|3054|3045.3|3055.21|3046.51|3053.57|3044.87|36
1628433950000|2021-08-08 14:45:50|3054.1|3045.4|3054.32|3045.62|3055.4|3046.7|3054.09|3045.39|39
1628433960000|2021-08-08 14:46:00|3054.22|3045.52|3054.73|3046.03|3054.79|3046.09|3053.61|3044.91|36
1628433970000|2021-08-08 14:46:10|3054.59|3045.89|3054.07|3045.37|3054.99|3046.29|3053.99|3045.29|37
1628433980000|2021-08-08 14:46:20|3054.13|3045.43|3055.02|3046.32|3055.02|3046.32|3053.97|3045.27|37
1628433990000|2021-08-08 14:46:30|3055.03|3046.33|3057.01|3048.31|3057.52|3048.82|3054.9|3046.2|36
1628434000000|2021-08-08 14:46:40|3056.85|3048.15|3058.3|3049.6|3058.48|3049.78|3056.85|3048.15|39
1628434010000|2021-08-08 14:46:50|3058.56|3049.86|3058.92|3050.22|3059.77|3051.07|3058.56|3049.86|40
1628434020000|2021-08-08 14:47:00|3058.61|3049.91|3056.27|3047.57|3058.77|3050.07|3055.58|3046.88|38
1628434030000|2021-08-08 14:47:10|3056.33|3047.63|3058.15|3049.45|3059.36|3050.66|3056.28|3047.58|37
1628434040000|2021-08-08 14:47:20|3058.28|3049.58|3057.11|3048.41|3058.54|3049.84|3056.76|3048.06|38
1628434050000|2021-08-08 14:47:30|3057.17|3048.47|3054.19|3045.49|3057.17|3048.47|3054.19|3045.49|38
1628434060000|2021-08-08 14:47:40|3053.99|3045.29|3055.05|3046.35|3055.24|3046.54|3052.61|3043.91|40
1628434070000|2021-08-08 14:47:50|3055.52|3046.82|3056.53|3047.83|3057.81|3049.11|3055.52|3046.82|37
1628434080000|2021-08-08 14:48:00|3056.48|3047.78|3055.69|3046.99|3056.48|3047.78|3055.35|3046.65|38
1628434090000|2021-08-08 14:48:10|3055.55|3046.85|3054.56|3045.86|3055.55|3046.85|3053.94|3045.24|35
1628434100000|2021-08-08 14:48:20|3054.6|3045.9|3057.11|3048.41|3057.22|3048.52|3054.57|3045.87|37
1628434110000|2021-08-08 14:48:30|3057.12|3048.42|3058.52|3049.82|3058.52|3049.82|3055.8|3047.1|39
1628434120000|2021-08-08 14:48:40|3058.64|3049.94|3059.35|3050.65|3059.7|3051|3058.64|3049.94|35
1628434130000|2021-08-08 14:48:50|3059.36|3050.66|3060.77|3052.07|3060.77|3052.07|3059.29|3050.59|36
1628434140000|2021-08-08 14:49:00|3060.72|3052.02|3062.19|3053.49|3062.19|3053.49|3059.7|3051|37
1628434150000|2021-08-08 14:49:10|3061.8|3053.1|3061.3|3052.6|3062.65|3053.95|3061.1|3052.4|39
1628434160000|2021-08-08 14:49:20|3060.96|3052.26|3061.12|3052.42|3061.9|3053.2|3060.75|3052.05|38
1628434170000|2021-08-08 14:49:30|3061.06|3052.36|3062.11|3053.41|3062.11|3053.41|3060.09|3051.39|35
1628434180000|2021-08-08 14:49:40|3062.12|3053.42|3063.1|3054.4|3063.69|3054.99|3062.12|3053.42|36
1628434190000|2021-08-08 14:49:50|3063.05|3054.35|3063.34|3054.64|3063.42|3054.72|3062.7|3054|37
1628434200000|2021-08-08 14:50:00|3063.33|3054.63|3063.25|3054.55|3063.59|3054.89|3062.67|3053.97|34
1628434210000|2021-08-08 14:50:10|3063.14|3054.44|3061.31|3052.61|3063.14|3054.44|3060.56|3051.86|36
1628434220000|2021-08-08 14:50:20|3061.26|3052.56|3060.65|3051.95|3061.39|3052.69|3058.78|3050.08|39
1628434230000|2021-08-08 14:50:30|3060.79|3052.09|3061.33|3052.63|3061.85|3053.15|3060.79|3052.09|37
1628434240000|2021-08-08 14:50:40|3061.34|3052.64|3062.17|3053.47|3062.24|3053.54|3061.23|3052.53|31
1628434250000|2021-08-08 14:50:50|3062.13|3053.43|3062.23|3053.53|3062.43|3053.73|3061.74|3053.04|30
1628434260000|2021-08-08 14:51:00|3062.22|3053.52|3061.91|3053.21|3062.35|3053.65|3061|3052.3|33
1628434270000|2021-08-08 14:51:10|3061.95|3053.25|3059.93|3051.23|3061.95|3053.25|3059.74|3051.04|37
1628434280000|2021-08-08 14:51:20|3059.79|3051.09|3057.32|3048.62|3060.19|3051.49|3057.32|3048.62|38
1628434290000|2021-08-08 14:51:30|3057.07|3048.37|3056.2|3047.5|3057.74|3049.04|3056.14|3047.44|40
1628434300000|2021-08-08 14:51:40|3056.21|3047.51|3055.1|3046.4|3056.32|3047.62|3054.94|3046.24|36
1628434310000|2021-08-08 14:51:50|3055.09|3046.39|3055.79|3047.09|3055.91|3047.21|3054.66|3045.96|31
1628434320000|2021-08-08 14:52:00|3055.75|3047.05|3055.9|3047.2|3056|3047.3|3054.56|3045.86|36
1628434330000|2021-08-08 14:52:10|3055.96|3047.26|3052.81|3044.11|3055.96|3047.26|3052.81|3044.11|40
1628434340000|2021-08-08 14:52:20|3052.62|3043.92|3052.16|3043.46|3052.62|3043.92|3051.24|3042.54|39
1628434350000|2021-08-08 14:52:30|3052.06|3043.36|3052.88|3044.18|3052.98|3044.28|3052.06|3043.36|38
1628434360000|2021-08-08 14:52:40|3052.99|3044.29|3057.09|3048.39|3057.09|3048.39|3052.89|3044.19|38
1628434370000|2021-08-08 14:52:50|3057.04|3048.34|3056.28|3047.58|3057.12|3048.42|3056.28|3047.58|40
1628434380000|2021-08-08 14:53:00|3056.04|3047.34|3053.16|3044.46|3056.04|3047.34|3052.96|3044.26|40
1628434390000|2021-08-08 14:53:10|3053.15|3044.45|3053.65|3044.95|3054.36|3045.66|3052.93|3044.23|36
1628434400000|2021-08-08 14:53:20|3053.44|3044.74|3051.46|3042.76|3053.44|3044.74|3051.46|3042.76|35
1628434410000|2021-08-08 14:53:30|3051.3|3042.6|3051.29|3042.59|3051.97|3043.27|3051.29|3042.59|39
1628434420000|2021-08-08 14:53:40|3051.48|3042.78|3051.15|3042.45|3051.48|3042.78|3050.32|3041.62|40
1628434430000|2021-08-08 14:53:50|3051.17|3042.47|3050.55|3041.85|3051.27|3042.57|3050.43|3041.73|36
1628434440000|2021-08-08 14:54:00|3050.52|3041.82|3053.83|3045.13|3054|3045.3|3050.42|3041.72|36
1628434450000|2021-08-08 14:54:10|3053.9|3045.2|3053.52|3044.82|3054.44|3045.74|3053.02|3044.32|36
1628434460000|2021-08-08 14:54:20|3053.59|3044.89|3051.4|3042.7|3053.61|3044.91|3051.4|3042.7|36
1628434470000|2021-08-08 14:54:30|3051.29|3042.59|3050.65|3041.95|3051.29|3042.59|3050.29|3041.59|38
1628434480000|2021-08-08 14:54:40|3050.74|3042.04|3051.11|3042.41|3051.11|3042.41|3050.18|3041.48|37
1628434490000|2021-08-08 14:54:50|3050.81|3042.11|3051|3042.3|3051.39|3042.69|3050.76|3042.06|34
1628434500000|2021-08-08 14:55:00|3051.01|3042.31|3054.47|3045.77|3054.47|3045.77|3050.91|3042.21|33
1628434510000|2021-08-08 14:55:10|3054.46|3045.76|3055.58|3046.88|3055.92|3047.22|3054.37|3045.67|34
1628434520000|2021-08-08 14:55:20|3055.64|3046.94|3058.1|3049.4|3058.1|3049.4|3055.53|3046.83|39
1628434530000|2021-08-08 14:55:30|3058.29|3049.59|3056.44|3047.74|3058.61|3049.91|3056.42|3047.72|37
1628434540000|2021-08-08 14:55:40|3056.53|3047.83|3053.15|3044.45|3056.95|3048.25|3052.99|3044.29|39
1628434550000|2021-08-08 14:55:50|3053.17|3044.47|3053.39|3044.69|3054.24|3045.54|3053.01|3044.31|38
1628434560000|2021-08-08 14:56:00|3053.38|3044.68|3053.14|3044.44|3053.44|3044.74|3052.91|3044.21|36
1628434570000|2021-08-08 14:56:10|3053.06|3044.36|3052.47|3043.77|3053.37|3044.67|3050.81|3042.11|38
1628434580000|2021-08-08 14:56:20|3052.38|3043.68|3050.26|3041.56|3052.73|3044.03|3050.25|3041.55|37
1628434590000|2021-08-08 14:56:30|3050.22|3041.52|3050.1|3041.4|3050.31|3041.61|3050.1|3041.4|33
1628434600000|2021-08-08 14:56:40|3049.92|3041.22|3048.94|3040.24|3050.75|3042.05|3048.89|3040.19|35
1628434610000|2021-08-08 14:56:50|3048.89|3040.19|3048.92|3040.22|3049.35|3040.65|3048.76|3040.06|31
1628434620000|2021-08-08 14:57:00|3048.83|3040.13|3047.39|3038.69|3048.94|3040.24|3047.36|3038.66|35
1628434630000|2021-08-08 14:57:10|3047|3038.3|3045.35|3036.65|3047.04|3038.34|3044.69|3035.99|34
1628434640000|2021-08-08 14:57:20|3045.4|3036.7|3042.02|3033.32|3045.49|3036.79|3041.17|3032.47|39
1628434650000|2021-08-08 14:57:30|3041.96|3033.26|3036.62|3027.92|3042.32|3033.62|3036.49|3027.79|38
1628434660000|2021-08-08 14:57:40|3036.57|3027.87|3037.6|3028.9|3039.1|3030.4|3036.41|3027.71|40
1628434670000|2021-08-08 14:57:50|3037.58|3028.88|3036.06|3027.36|3037.96|3029.26|3036.06|3027.36|39
1628434680000|2021-08-08 14:58:00|3036.36|3027.66|3039.06|3030.36|3039.2|3030.5|3036.31|3027.61|40
1628434690000|2021-08-08 14:58:10|3039.25|3030.55|3040.05|3031.35|3040.86|3032.16|3039.25|3030.55|39
1628434700000|2021-08-08 14:58:20|3040.23|3031.53|3039.33|3030.63|3040.49|3031.79|3039.33|3030.63|39
1628434710000|2021-08-08 14:58:30|3039.22|3030.52|3038.04|3029.34|3039.26|3030.56|3038|3029.3|37
1628434720000|2021-08-08 14:58:40|3038.06|3029.36|3033.54|3024.84|3038.06|3029.36|3033.01|3024.31|38
1628434730000|2021-08-08 14:58:50|3033.59|3024.89|3032.03|3023.33|3034.54|3025.84|3031.31|3022.61|39
1628434740000|2021-08-08 14:59:00|3032.21|3023.51|3032.73|3024.03|3033.39|3024.69|3031.93|3023.23|40
1628434750000|2021-08-08 14:59:10|3032.81|3024.11|3032.89|3024.19|3034.29|3025.59|3032.58|3023.88|38
1628434760000|2021-08-08 14:59:20|3033|3024.3|3031.99|3023.29|3033.09|3024.39|3031.99|3023.29|36
1628434770000|2021-08-08 14:59:30|3031.97|3023.27|3032.99|3024.29|3032.99|3024.29|3030.26|3021.56|39
1628434780000|2021-08-08 14:59:40|3033.19|3024.49|3031.8|3023.1|3033.55|3024.85|3031.8|3023.1|37
1628434790000|2021-08-08 14:59:50|3031.53|3022.83|3033.2|3024.5|3033.35|3024.65|3031.19|3022.49|38
1628434800000|2021-08-08 15:00:00|3033.17|3024.47|3033.95|3025.25|3033.95|3025.25|3031.11|3022.41|37
1628434810000|2021-08-08 15:00:10|3034.45|3025.75|3036.91|3028.21|3036.92|3028.22|3034.35|3025.65|38
1628434820000|2021-08-08 15:00:20|3036.94|3028.24|3039.79|3031.09|3039.98|3031.28|3036.94|3028.24|39
1628434830000|2021-08-08 15:00:30|3039.61|3030.91|3042.22|3033.52|3042.22|3033.52|3039.52|3030.82|40
1628434840000|2021-08-08 15:00:40|3042.29|3033.59|3040.05|3031.35|3042.36|3033.66|3040.05|3031.35|39
1628434850000|2021-08-08 15:00:50|3040.14|3031.44|3037.23|3028.53|3040.15|3031.45|3037.23|3028.53|39
1628434860000|2021-08-08 15:01:00|3037.26|3028.56|3036.23|3027.53|3037.85|3029.15|3036.14|3027.44|38
1628434870000|2021-08-08 15:01:10|3036.31|3027.61|3036.92|3028.22|3036.92|3028.22|3033.86|3025.16|39
1628434880000|2021-08-08 15:01:20|3037.3|3028.6|3040.3|3031.6|3040.41|3031.71|3037.3|3028.6|38
1628434890000|2021-08-08 15:01:30|3040.34|3031.64|3041.13|3032.43|3041.19|3032.49|3038.51|3029.81|39
1628434900000|2021-08-08 15:01:40|3041.11|3032.41|3044.02|3035.32|3044.05|3035.35|3040.93|3032.23|37
1628434910000|2021-08-08 15:01:50|3044.36|3035.66|3046.63|3037.93|3046.82|3038.12|3044.3|3035.6|37
1628434920000|2021-08-08 15:02:00|3046.84|3038.14|3049.42|3040.72|3050.34|3041.64|3046.84|3038.14|40
1628434930000|2021-08-08 15:02:10|3049.33|3040.63|3045.8|3037.1|3049.33|3040.63|3045.8|3037.1|38
1628434940000|2021-08-08 15:02:20|3045.45|3036.75|3046.07|3037.37|3046.51|3037.81|3044.98|3036.28|40
1628434950000|2021-08-08 15:02:30|3046.11|3037.41|3044.41|3035.71|3046.26|3037.56|3044.41|3035.71|39
1628434960000|2021-08-08 15:02:40|3044.47|3035.77|3044.05|3035.35|3044.47|3035.77|3042.92|3034.22|37
1628434970000|2021-08-08 15:02:50|3044.01|3035.31|3044.44|3035.74|3047.73|3039.03|3044.01|3035.31|40
1628434980000|2021-08-08 15:03:00|3044.62|3035.92|3042.95|3034.25|3044.62|3035.92|3042.88|3034.18|38
1628434990000|2021-08-08 15:03:10|3043.49|3034.79|3043.77|3035.07|3045.57|3036.87|3043.49|3034.79|39
1628435000000|2021-08-08 15:03:20|3043.72|3035.02|3046.68|3037.98|3046.77|3038.07|3043.72|3035.02|40
1628435010000|2021-08-08 15:03:30|3046.85|3038.15|3045.78|3037.08|3046.87|3038.17|3044.78|3036.08|37
1628435020000|2021-08-08 15:03:40|3045.5|3036.8|3046.64|3037.94|3047.65|3038.95|3045.5|3036.8|38
1628435030000|2021-08-08 15:03:50|3046.59|3037.89|3046.4|3037.7|3046.59|3037.89|3045.9|3037.2|38
1628435040000|2021-08-08 15:04:00|3046.51|3037.81|3045.54|3036.84|3046.51|3037.81|3044.38|3035.68|39
1628435050000|2021-08-08 15:04:10|3045.58|3036.88|3043.22|3034.52|3045.58|3036.88|3043.22|3034.52|39
1628435060000|2021-08-08 15:04:20|3043.3|3034.6|3046.35|3037.65|3046.44|3037.74|3043.21|3034.51|40
1628435070000|2021-08-08 15:04:30|3045.97|3037.27|3046.3|3037.6|3046.31|3037.61|3045.78|3037.08|38
1628435080000|2021-08-08 15:04:40|3046.16|3037.46|3044.78|3036.08|3046.16|3037.46|3044.78|3036.08|38
1628435090000|2021-08-08 15:04:50|3044.51|3035.81|3046.11|3037.41|3046.11|3037.41|3044.51|3035.81|39
1628435100000|2021-08-08 15:05:00|3046|3037.3|3049.07|3040.37|3049.1|3040.4|3045.92|3037.22|37
1628435110000|2021-08-08 15:05:10|3049.21|3040.51|3048.49|3039.79|3049.96|3041.26|3048.49|3039.79|39
1628435120000|2021-08-08 15:05:20|3048.46|3039.76|3051.32|3042.62|3051.34|3042.64|3048.46|3039.76|40
1628435130000|2021-08-08 15:05:30|3051.36|3042.66|3053.25|3044.55|3053.29|3044.59|3051.27|3042.57|36
1628435140000|2021-08-08 15:05:40|3053.03|3044.33|3054.82|3046.12|3054.95|3046.25|3053.03|3044.33|40
1628435150000|2021-08-08 15:05:50|3054.94|3046.24|3055.95|3047.25|3056.34|3047.64|3054.64|3045.94|37
1628435160000|2021-08-08 15:06:00|3055.99|3047.29|3055.54|3046.84|3056.73|3048.03|3055.54|3046.84|37
1628435170000|2021-08-08 15:06:10|3055.9|3047.2|3054.02|3045.32|3055.9|3047.2|3052.48|3043.78|39
1628435180000|2021-08-08 15:06:20|3053.99|3045.29|3053.2|3044.5|3054.49|3045.79|3053.02|3044.32|39
1628435190000|2021-08-08 15:06:30|3053.25|3044.55|3053.42|3044.72|3053.68|3044.98|3053.15|3044.45|37
1628435200000|2021-08-08 15:06:40|3053.38|3044.68|3053.94|3045.24|3054.47|3045.77|3053.25|3044.55|33
1628435210000|2021-08-08 15:06:50|3053.93|3045.23|3053.39|3044.69|3053.93|3045.23|3051.68|3042.98|37
1628435220000|2021-08-08 15:07:00|3053.32|3044.62|3053.67|3044.97|3054.26|3045.56|3053.32|3044.62|34
1628435230000|2021-08-08 15:07:10|3053.61|3044.91|3053.53|3044.83|3054.01|3045.31|3052.81|3044.11|34
1628435240000|2021-08-08 15:07:20|3053.44|3044.74|3050|3041.3|3053.44|3044.74|3050|3041.3|34
1628435250000|2021-08-08 15:07:30|3049.99|3041.29|3049.12|3040.42|3049.99|3041.29|3048.95|3040.25|37
1628435260000|2021-08-08 15:07:40|3049.03|3040.33|3051.26|3042.56|3051.47|3042.77|3048.79|3040.09|38
1628435270000|2021-08-08 15:07:50|3051.32|3042.62|3051.57|3042.87|3052.23|3043.53|3051.15|3042.45|38
1628435280000|2021-08-08 15:08:00|3051.48|3042.78|3048.66|3039.96|3051.48|3042.78|3047.87|3039.17|39
1628435290000|2021-08-08 15:08:10|3048.85|3040.15|3050.54|3041.84|3050.67|3041.97|3048.85|3040.15|34
1628435300000|2021-08-08 15:08:20|3050.5|3041.8|3051.39|3042.69|3051.4|3042.7|3049.5|3040.8|39
1628435310000|2021-08-08 15:08:30|3051.63|3042.93|3051.41|3042.71|3051.94|3043.24|3050.52|3041.82|34
1628435320000|2021-08-08 15:08:40|3051.33|3042.63|3050.38|3041.68|3051.42|3042.72|3050.37|3041.67|35
1628435330000|2021-08-08 15:08:50|3050.61|3041.91|3051.66|3042.96|3051.66|3042.96|3050.61|3041.91|29
1628435340000|2021-08-08 15:09:00|3051.56|3042.86|3053.43|3044.73|3053.57|3044.87|3050.6|3041.9|33
1628435350000|2021-08-08 15:09:10|3053.33|3044.63|3054.41|3045.71|3054.46|3045.76|3052.85|3044.15|30
1628435360000|2021-08-08 15:09:20|3054.39|3045.69|3052.89|3044.19|3054.52|3045.82|3052.81|3044.11|37
1628435370000|2021-08-08 15:09:30|3052.71|3044.01|3053.07|3044.37|3054.03|3045.33|3052.57|3043.87|40
1628435380000|2021-08-08 15:09:40|3053.06|3044.36|3053.85|3045.15|3053.96|3045.26|3052.97|3044.27|36
1628435390000|2021-08-08 15:09:50|3053.78|3045.08|3053.98|3045.28|3054.1|3045.4|3053.78|3045.08|33
1628435400000|2021-08-08 15:10:00|3053.94|3045.24|3053.04|3044.34|3054.01|3045.31|3053.04|3044.34|29
1628435410000|2021-08-08 15:10:10|3052.87|3044.17|3049.61|3040.91|3052.88|3044.18|3049.04|3040.34|37
1628435420000|2021-08-08 15:10:20|3049.7|3041|3052.97|3044.27|3053.11|3044.41|3049.51|3040.81|37
1628435430000|2021-08-08 15:10:30|3052.76|3044.06|3051.69|3042.99|3053.17|3044.47|3051.69|3042.99|37
1628435440000|2021-08-08 15:10:40|3051.66|3042.96|3051.47|3042.77|3051.66|3042.96|3049.43|3040.73|37
1628435450000|2021-08-08 15:10:50|3051.44|3042.74|3051.57|3042.87|3051.75|3043.05|3051.3|3042.6|32
1628435460000|2021-08-08 15:11:00|3051.6|3042.9|3052.11|3043.41|3052.33|3043.63|3051.34|3042.64|33
1628435470000|2021-08-08 15:11:10|3052.22|3043.52|3053.54|3044.84|3053.56|3044.86|3052.1|3043.4|37
1628435480000|2021-08-08 15:11:20|3053.49|3044.79|3052.64|3043.94|3053.87|3045.17|3052.64|3043.94|36
1628435490000|2021-08-08 15:11:30|3052.71|3044.01|3053.21|3044.51|3053.23|3044.53|3050.38|3041.68|38
1628435500000|2021-08-08 15:11:40|3053.16|3044.46|3052.49|3043.79|3053.25|3044.55|3051.44|3042.74|36
1628435510000|2021-08-08 15:11:50|3052.6|3043.9|3052.81|3044.11|3053.12|3044.42|3052.59|3043.89|28
1628435520000|2021-08-08 15:12:00|3052.85|3044.15|3052.75|3044.05|3052.85|3044.15|3052.06|3043.36|31
1628435530000|2021-08-08 15:12:10|3052.7|3044|3051.25|3042.55|3052.74|3044.04|3051.25|3042.55|34
1628435540000|2021-08-08 15:12:20|3051.15|3042.45|3052.71|3044.01|3052.71|3044.01|3051.07|3042.37|31
1628435550000|2021-08-08 15:12:30|3052.54|3043.84|3052.76|3044.06|3052.88|3044.18|3052.48|3043.78|31
1628435560000|2021-08-08 15:12:40|3052.72|3044.02|3052|3043.3|3052.72|3044.02|3051.52|3042.82|32
1628435570000|2021-08-08 15:12:50|3051.99|3043.29|3051.5|3042.8|3052|3043.3|3051.16|3042.46|32
1628435580000|2021-08-08 15:13:00|3051.48|3042.78|3052.51|3043.81|3052.68|3043.98|3051.48|3042.78|35
1628435590000|2021-08-08 15:13:10|3052.37|3043.67|3051.42|3042.72|3052.53|3043.83|3051.28|3042.58|32
1628435600000|2021-08-08 15:13:20|3051.36|3042.66|3050.2|3041.5|3051.45|3042.75|3050.2|3041.5|30
1628435610000|2021-08-08 15:13:30|3050.22|3041.52|3050.55|3041.85|3050.71|3042.01|3049.87|3041.17|37
1628435620000|2021-08-08 15:13:40|3050.52|3041.82|3048.76|3040.06|3050.52|3041.82|3048.76|3040.06|37
1628435630000|2021-08-08 15:13:50|3048.74|3040.04|3048.09|3039.39|3048.88|3040.18|3048|3039.3|35
1628435640000|2021-08-08 15:14:00|3048.08|3039.38|3048.92|3040.22|3049.79|3041.09|3048.08|3039.38|33
1628435650000|2021-08-08 15:14:10|3048.88|3040.18|3043.58|3034.88|3048.88|3040.18|3043.58|3034.88|37
1628435660000|2021-08-08 15:14:20|3043.37|3034.67|3042.12|3033.42|3043.46|3034.76|3042.12|3033.42|38
1628435670000|2021-08-08 15:14:30|3042.04|3033.34|3043.63|3034.93|3044.81|3036.11|3041.81|3033.11|39
1628435680000|2021-08-08 15:14:40|3043.31|3034.61|3041.2|3032.5|3043.31|3034.61|3041.2|3032.5|37
1628435690000|2021-08-08 15:14:50|3040.95|3032.25|3041.92|3033.22|3041.92|3033.22|3039.38|3030.68|37
1628435700000|2021-08-08 15:15:00|3041.91|3033.21|3044.32|3035.62|3044.32|3035.62|3040.56|3031.86|38
1628435710000|2021-08-08 15:15:10|3044.67|3035.97|3044.72|3036.02|3045.3|3036.6|3044.23|3035.53|39
1628435720000|2021-08-08 15:15:20|3044.71|3036.01|3047.99|3039.29|3047.99|3039.29|3044.71|3036.01|38
1628435730000|2021-08-08 15:15:30|3047.98|3039.28|3048.64|3039.94|3048.64|3039.94|3046.68|3037.98|37
1628435740000|2021-08-08 15:15:40|3048.72|3040.02|3052.41|3043.71|3052.53|3043.83|3048.72|3040.02|38
1628435750000|2021-08-08 15:15:50|3052.81|3044.11|3051.19|3042.49|3053.39|3044.69|3051.1|3042.4|38
1628435760000|2021-08-08 15:16:00|3051.03|3042.33|3051.07|3042.37|3052.1|3043.4|3050.75|3042.05|38
1628435770000|2021-08-08 15:16:10|3051.25|3042.55|3052.32|3043.62|3052.32|3043.62|3051.11|3042.41|31
1628435780000|2021-08-08 15:16:20|3052.44|3043.74|3052.62|3043.92|3052.74|3044.04|3051.96|3043.26|39
1628435790000|2021-08-08 15:16:30|3052.43|3043.73|3052.53|3043.83|3053.41|3044.71|3052.42|3043.72|28
1628435800000|2021-08-08 15:16:40|3052.49|3043.79|3052.08|3043.38|3052.49|3043.79|3051.54|3042.84|35
1628435810000|2021-08-08 15:16:50|3052.02|3043.32|3049.68|3040.98|3052.11|3043.41|3049.68|3040.98|37
1628435820000|2021-08-08 15:17:00|3049.34|3040.64|3052.53|3043.83|3052.53|3043.83|3048.9|3040.2|39
1628435830000|2021-08-08 15:17:10|3052.58|3043.88|3050.51|3041.81|3052.68|3043.98|3050.47|3041.77|38
1628435840000|2021-08-08 15:17:20|3050.3|3041.6|3052.27|3043.57|3052.75|3044.05|3050.29|3041.59|37
1628435850000|2021-08-08 15:17:30|3052.24|3043.54|3052.68|3043.98|3053.02|3044.32|3051.08|3042.38|35
1628435860000|2021-08-08 15:17:40|3052.56|3043.86|3049.28|3040.58|3052.56|3043.86|3049.28|3040.58|39
1628435870000|2021-08-08 15:17:50|3049.09|3040.39|3049.31|3040.61|3050|3041.3|3048.81|3040.11|35
1628435880000|2021-08-08 15:18:00|3049.33|3040.63|3047.56|3038.86|3049.45|3040.75|3047.15|3038.45|29
1628435890000|2021-08-08 15:18:10|3047.58|3038.88|3046.99|3038.29|3047.59|3038.89|3045.49|3036.79|38
1628435900000|2021-08-08 15:18:20|3046.84|3038.14|3048.19|3039.49|3048.28|3039.58|3046.03|3037.33|35
1628435910000|2021-08-08 15:18:30|3048.4|3039.7|3048.75|3040.05|3049.08|3040.38|3048.4|3039.7|30
1628435920000|2021-08-08 15:18:40|3048.58|3039.88|3047.78|3039.08|3048.88|3040.18|3047.4|3038.7|33
1628435930000|2021-08-08 15:18:50|3047.77|3039.07|3048.74|3040.04|3048.85|3040.15|3047.41|3038.71|37
1628435940000|2021-08-08 15:19:00|3048.77|3040.07|3048|3039.3|3048.83|3040.13|3047.45|3038.75|37
1628435950000|2021-08-08 15:19:10|3048.05|3039.35|3048.63|3039.93|3048.69|3039.99|3047.88|3039.18|32
1628435960000|2021-08-08 15:19:20|3048.99|3040.29|3048.27|3039.57|3049.09|3040.39|3048.15|3039.45|33
1628435970000|2021-08-08 15:19:30|3048.26|3039.56|3048.3|3039.6|3048.68|3039.98|3048.26|3039.56|22
1628435980000|2021-08-08 15:19:40|3048.29|3039.59|3047.97|3039.27|3048.29|3039.59|3047.84|3039.14|33
1628435990000|2021-08-08 15:19:50|3047.98|3039.28|3048.54|3039.84|3048.54|3039.84|3047.62|3038.92|31
1628436000000|2021-08-08 15:20:00|3048.63|3039.93|3049.58|3040.88|3049.66|3040.96|3048.27|3039.57|32
1628436010000|2021-08-08 15:20:10|3049.79|3041.09|3048.22|3039.52|3050.08|3041.38|3048.11|3039.41|37
1628436020000|2021-08-08 15:20:20|3048.28|3039.58|3047.33|3038.63|3048.28|3039.58|3047.31|3038.61|31
1628436030000|2021-08-08 15:20:30|3047.29|3038.59|3046.87|3038.17|3047.29|3038.59|3045.95|3037.25|35
1628436040000|2021-08-08 15:20:40|3046.83|3038.13|3045.46|3036.76|3046.84|3038.14|3045.22|3036.52|37
1628436050000|2021-08-08 15:20:50|3045.39|3036.69|3045.23|3036.53|3045.39|3036.69|3044.91|3036.21|31
1628436060000|2021-08-08 15:21:00|3045.26|3036.56|3044.07|3035.37|3045.31|3036.61|3044.07|3035.37|32
1628436070000|2021-08-08 15:21:10|3043.95|3035.25|3043.59|3034.89|3043.95|3035.25|3042.61|3033.91|35
1628436080000|2021-08-08 15:21:20|3043.68|3034.98|3044.14|3035.44|3044.97|3036.27|3043.26|3034.56|40
1628436090000|2021-08-08 15:21:30|3044.05|3035.35|3043.83|3035.13|3044.05|3035.35|3043.1|3034.4|37
1628436100000|2021-08-08 15:21:40|3043.82|3035.12|3046.48|3037.78|3046.73|3038.03|3043.81|3035.11|39
1628436110000|2021-08-08 15:21:50|3046.39|3037.69|3045.69|3036.99|3046.5|3037.8|3045.58|3036.88|34
1628436120000|2021-08-08 15:22:00|3045.6|3036.9|3045.62|3036.92|3045.78|3037.08|3045.59|3036.89|28
1628436130000|2021-08-08 15:22:10|3045.66|3036.96|3047.1|3038.4|3047.1|3038.4|3045.64|3036.94|35
1628436140000|2021-08-08 15:22:20|3047.95|3039.25|3048.56|3039.86|3048.59|3039.89|3047.4|3038.7|37
1628436150000|2021-08-08 15:22:30|3048.59|3039.89|3047.97|3039.27|3048.61|3039.91|3047.87|3039.17|30
1628436160000|2021-08-08 15:22:40|3047.96|3039.26|3051.05|3042.35|3051.05|3042.35|3047.96|3039.26|36
1628436170000|2021-08-08 15:22:50|3051.01|3042.31|3050.87|3042.17|3051.12|3042.42|3050.46|3041.76|36
1628436180000|2021-08-08 15:23:00|3050.94|3042.24|3049.54|3040.84|3050.97|3042.27|3048.66|3039.96|36
1628436190000|2021-08-08 15:23:10|3049.89|3041.19|3051.65|3042.95|3051.86|3043.16|3049.15|3040.45|36
1628436200000|2021-08-08 15:23:20|3051.68|3042.98|3052.59|3043.89|3052.59|3043.89|3051.42|3042.72|35
1628436210000|2021-08-08 15:23:30|3052.72|3044.02|3051.64|3042.94|3052.73|3044.03|3051.11|3042.41|38
1628436220000|2021-08-08 15:23:40|3051.77|3043.07|3049.23|3040.53|3051.77|3043.07|3049.22|3040.52|38
1628436230000|2021-08-08 15:23:50|3049.34|3040.64|3050.13|3041.43|3050.13|3041.43|3048.18|3039.48|37
1628436240000|2021-08-08 15:24:00|3049.81|3041.11|3047.97|3039.27|3049.81|3041.11|3047.97|3039.27|36
1628436250000|2021-08-08 15:24:10|3047.91|3039.21|3050.78|3042.08|3050.8|3042.1|3047.91|3039.21|36
1628436260000|2021-08-08 15:24:20|3050.83|3042.13|3048.73|3040.03|3050.88|3042.18|3048.66|3039.96|34
1628436270000|2021-08-08 15:24:30|3048.82|3040.12|3048.79|3040.09|3048.9|3040.2|3048.73|3040.03|27
1628436280000|2021-08-08 15:24:40|3048.81|3040.11|3048.9|3040.2|3049.25|3040.55|3048.27|3039.57|36
1628436290000|2021-08-08 15:24:50|3049.01|3040.31|3049.23|3040.53|3049.26|3040.56|3048.56|3039.86|36
1628436300000|2021-08-08 15:25:00|3049.25|3040.55|3050.39|3041.69|3050.39|3041.69|3048.71|3040.01|30
1628436310000|2021-08-08 15:25:10|3050.33|3041.63|3050.26|3041.56|3051.14|3042.44|3050.26|3041.56|38
1628436320000|2021-08-08 15:25:20|3050.32|3041.62|3049|3040.3|3050.7|3042|3048.94|3040.24|30
1628436330000|2021-08-08 15:25:30|3048.95|3040.25|3048.98|3040.28|3049.06|3040.36|3048.86|3040.16|28
1628436340000|2021-08-08 15:25:40|3049.2|3040.5|3048.05|3039.35|3049.28|3040.58|3048.01|3039.31|31
1628436350000|2021-08-08 15:25:50|3048.01|3039.31|3048.39|3039.69|3049.12|3040.42|3047.98|3039.28|35
1628436360000|2021-08-08 15:26:00|3048.37|3039.67|3047.46|3038.76|3048.37|3039.67|3047.46|3038.76|32
1628436370000|2021-08-08 15:26:10|3047.51|3038.81|3045.25|3036.55|3047.59|3038.89|3045.25|3036.55|36
1628436380000|2021-08-08 15:26:20|3045.41|3036.71|3044.25|3035.55|3045.41|3036.71|3044.2|3035.5|38
1628436390000|2021-08-08 15:26:30|3044.24|3035.54|3044.33|3035.63|3044.55|3035.85|3043.48|3034.78|35
1628436400000|2021-08-08 15:26:40|3044.2|3035.5|3045.02|3036.32|3045.56|3036.86|3043.81|3035.11|35
1628436410000|2021-08-08 15:26:50|3045.03|3036.33|3044.79|3036.09|3045.35|3036.65|3044.64|3035.94|33
1628436420000|2021-08-08 15:27:00|3044.98|3036.28|3043.96|3035.26|3045.12|3036.42|3043.96|3035.26|33
1628436430000|2021-08-08 15:27:10|3043.9|3035.2|3043.88|3035.18|3044.07|3035.37|3043.82|3035.12|26
1628436440000|2021-08-08 15:27:20|3043.87|3035.17|3045.91|3037.21|3045.91|3037.21|3042.85|3034.15|33
1628436450000|2021-08-08 15:27:30|3045.97|3037.27|3046.4|3037.7|3047.79|3039.09|3045.86|3037.16|38
1628436460000|2021-08-08 15:27:40|3046.13|3037.43|3043.11|3034.41|3046.16|3037.46|3042.81|3034.11|37
1628436470000|2021-08-08 15:27:50|3043.06|3034.36|3042.25|3033.55|3043.12|3034.42|3042.18|3033.48|36
1628436480000|2021-08-08 15:28:00|3042.28|3033.58|3040.61|3031.91|3042.6|3033.9|3040.61|3031.91|38
1628436490000|2021-08-08 15:28:10|3040.33|3031.63|3039.62|3030.92|3040.33|3031.63|3039.43|3030.73|37
1628436500000|2021-08-08 15:28:20|3039.71|3031.01|3037.74|3029.04|3039.71|3031.01|3037.15|3028.45|37
1628436510000|2021-08-08 15:28:30|3037.8|3029.1|3037.51|3028.81|3038.45|3029.75|3037.51|3028.81|36
1628436520000|2021-08-08 15:28:40|3037.37|3028.67|3034.86|3026.16|3037.6|3028.9|3034.73|3026.03|39
1628436530000|2021-08-08 15:28:50|3034.75|3026.05|3035.92|3027.22|3036.01|3027.31|3033.52|3024.82|38
1628436540000|2021-08-08 15:29:00|3035.71|3027.01|3033.92|3025.22|3035.71|3027.01|3032.3|3023.6|40
1628436550000|2021-08-08 15:29:10|3033.99|3025.29|3033.86|3025.16|3034.2|3025.5|3032.41|3023.71|35
1628436560000|2021-08-08 15:29:20|3034|3025.3|3037.83|3029.13|3037.83|3029.13|3034|3025.3|38
1628436570000|2021-08-08 15:29:30|3037.8|3029.1|3037.92|3029.22|3038.25|3029.55|3037.47|3028.77|37
1628436580000|2021-08-08 15:29:40|3037.95|3029.25|3035.4|3026.7|3038.02|3029.32|3035.4|3026.7|35
1628436590000|2021-08-08 15:29:50|3035.46|3026.76|3038.45|3029.75|3038.45|3029.75|3035.46|3026.76|38
1628436600000|2021-08-08 15:30:00|3038.5|3029.8|3034.46|3025.76|3039.31|3030.61|3034.46|3025.76|38
1628436610000|2021-08-08 15:30:10|3034.45|3025.75|3031.24|3022.54|3034.76|3026.06|3031.24|3022.54|36
1628436620000|2021-08-08 15:30:20|3031.34|3022.64|3034.37|3025.67|3034.64|3025.94|3030.61|3021.91|40
1628436630000|2021-08-08 15:30:30|3034.03|3025.33|3031.9|3023.2|3034.03|3025.33|3031.89|3023.19|33
1628436640000|2021-08-08 15:30:40|3031.92|3023.22|3030.24|3021.54|3031.92|3023.22|3030.08|3021.38|37
1628436650000|2021-08-08 15:30:50|3029.99|3021.29|3030.19|3021.49|3030.89|3022.19|3029.99|3021.29|36
1628436660000|2021-08-08 15:31:00|3030.08|3021.38|3030.58|3021.88|3031.41|3022.71|3029.8|3021.1|38
1628436670000|2021-08-08 15:31:10|3030.48|3021.78|3030.66|3021.96|3031.76|3023.06|3030.48|3021.78|36
1628436680000|2021-08-08 15:31:20|3030.27|3021.57|3028.8|3020.1|3030.27|3021.57|3028.55|3019.85|36
1628436690000|2021-08-08 15:31:30|3028.7|3020|3024.83|3016.13|3028.7|3020|3024.21|3015.51|37
1628436700000|2021-08-08 15:31:40|3024.72|3016.02|3023.82|3015.12|3024.72|3016.02|3023.21|3014.51|37
1628436710000|2021-08-08 15:31:50|3023.74|3015.04|3023.88|3015.18|3024.27|3015.57|3023.28|3014.58|37
1628436720000|2021-08-08 15:32:00|3023.87|3015.17|3023.64|3014.94|3024.22|3015.52|3023.38|3014.68|37
1628436730000|2021-08-08 15:32:10|3023.68|3014.98|3022.44|3013.74|3023.81|3015.11|3022.44|3013.74|35
1628436740000|2021-08-08 15:32:20|3022.43|3013.73|3022.43|3013.73|3022.77|3014.07|3021.36|3012.66|39
1628436750000|2021-08-08 15:32:30|3022.47|3013.77|3022.72|3014.02|3022.8|3014.1|3021.24|3012.54|38
1628436760000|2021-08-08 15:32:40|3022.78|3014.08|3028.81|3020.11|3028.81|3020.11|3022.67|3013.97|35
1628436770000|2021-08-08 15:32:50|3028.83|3020.13|3029.38|3020.68|3030.44|3021.74|3028.73|3020.03|39
1628436780000|2021-08-08 15:33:00|3029.33|3020.63|3032.34|3023.64|3032.34|3023.64|3028.86|3020.16|40
1628436790000|2021-08-08 15:33:10|3032.41|3023.71|3033.26|3024.56|3033.26|3024.56|3030.81|3022.11|38
1628436800000|2021-08-08 15:33:20|3033.36|3024.66|3033.8|3025.1|3034.23|3025.53|3031.61|3022.91|40
1628436810000|2021-08-08 15:33:30|3033.86|3025.16|3032.93|3024.23|3034.21|3025.51|3032.93|3024.23|36
1628436820000|2021-08-08 15:33:40|3032.79|3024.09|3032.45|3023.75|3034.9|3026.2|3032.45|3023.75|34
1628436830000|2021-08-08 15:33:50|3032.33|3023.63|3033.56|3024.86|3034.28|3025.58|3032.08|3023.38|39
1628436840000|2021-08-08 15:34:00|3033.53|3024.83|3035.9|3027.2|3035.9|3027.2|3033.02|3024.32|38
1628436850000|2021-08-08 15:34:10|3035.74|3027.04|3037.18|3028.48|3037.35|3028.65|3035.09|3026.39|38
1628436860000|2021-08-08 15:34:20|3037.1|3028.4|3039.13|3030.43|3039.13|3030.43|3036.66|3027.96|39
1628436870000|2021-08-08 15:34:30|3039.24|3030.54|3041.84|3033.14|3041.84|3033.14|3038.64|3029.94|38
1628436880000|2021-08-08 15:34:40|3041.94|3033.24|3044.46|3035.76|3045.29|3036.59|3041.93|3033.23|39
1628436890000|2021-08-08 15:34:50|3044.44|3035.74|3047.49|3038.79|3047.8|3039.1|3044.44|3035.74|36
1628436900000|2021-08-08 15:35:00|3047.29|3038.59|3047.72|3039.02|3047.99|3039.29|3046.61|3037.91|36
1628436910000|2021-08-08 15:35:10|3047.79|3039.09|3050.28|3041.58|3051.47|3042.77|3047.79|3039.09|39
1628436920000|2021-08-08 15:35:20|3050.39|3041.69|3051.02|3042.32|3052.05|3043.35|3050.15|3041.45|40
1628436930000|2021-08-08 15:35:30|3050.91|3042.21|3047.21|3038.51|3050.95|3042.25|3046.79|3038.09|40
1628436940000|2021-08-08 15:35:40|3047.1|3038.4|3043.3|3034.6|3047.1|3038.4|3043.3|3034.6|38
1628436950000|2021-08-08 15:35:50|3043.24|3034.54|3043.65|3034.95|3044.45|3035.75|3042.79|3034.09|39
1628436960000|2021-08-08 15:36:00|3043.43|3034.73|3040.9|3032.2|3043.43|3034.73|3040.9|3032.2|38
1628436970000|2021-08-08 15:36:10|3040.66|3031.96|3042.1|3033.4|3042.1|3033.4|3040.23|3031.53|38
1628436980000|2021-08-08 15:36:20|3042.09|3033.39|3040.04|3031.34|3042.09|3033.39|3039.98|3031.28|37
1628436990000|2021-08-08 15:36:30|3039.71|3031.01|3043.72|3035.02|3043.89|3035.19|3039.42|3030.72|38
1628437000000|2021-08-08 15:36:40|3043.7|3035|3046.51|3037.81|3046.68|3037.98|3043.42|3034.72|39
1628437010000|2021-08-08 15:36:50|3046.59|3037.89|3047.2|3038.5|3048.29|3039.59|3045.72|3037.02|39
1628437020000|2021-08-08 15:37:00|3047.44|3038.74|3045.52|3036.82|3047.67|3038.97|3044.93|3036.23|39
1628437030000|2021-08-08 15:37:10|3045.65|3036.95|3050.12|3041.42|3050.91|3042.21|3045.65|3036.95|40
1628437040000|2021-08-08 15:37:20|3050.26|3041.56|3051.18|3042.48|3051.18|3042.48|3048.66|3039.96|36
1628437050000|2021-08-08 15:37:30|3051.36|3042.66|3053.9|3045.2|3054.62|3045.92|3051.36|3042.66|38
1628437060000|2021-08-08 15:37:40|3053.76|3045.06|3052.87|3044.17|3054.67|3045.97|3052.66|3043.96|39
1628437070000|2021-08-08 15:37:50|3052.84|3044.14|3051.96|3043.26|3053.47|3044.77|3051.9|3043.2|38
1628437080000|2021-08-08 15:38:00|3051.89|3043.19|3052.32|3043.62|3053.18|3044.48|3051.63|3042.93|38
1628437090000|2021-08-08 15:38:10|3052.38|3043.68|3049.96|3041.26|3052.39|3043.69|3049.81|3041.11|38
1628437100000|2021-08-08 15:38:20|3049.87|3041.17|3049.77|3041.07|3051.79|3043.09|3049.22|3040.52|38
1628437110000|2021-08-08 15:38:30|3049.86|3041.16|3047.77|3039.07|3049.94|3041.24|3047.7|3039|35
1628437120000|2021-08-08 15:38:40|3047.53|3038.83|3047.7|3039|3048.78|3040.08|3047.07|3038.37|38
1628437130000|2021-08-08 15:38:50|3047.59|3038.89|3048.44|3039.74|3048.64|3039.94|3047.39|3038.69|38
1628437140000|2021-08-08 15:39:00|3048.46|3039.76|3050.98|3042.28|3051.11|3042.41|3048.33|3039.63|38
1628437150000|2021-08-08 15:39:10|3051.1|3042.4|3050.82|3042.12|3052.33|3043.63|3050.79|3042.09|36
1628437160000|2021-08-08 15:39:20|3050.78|3042.08|3051.19|3042.49|3051.38|3042.68|3050.71|3042.01|36
1628437170000|2021-08-08 15:39:30|3051.52|3042.82|3051.81|3043.11|3052.16|3043.46|3051.44|3042.74|36
1628437180000|2021-08-08 15:39:40|3051.78|3043.08|3051.2|3042.5|3052.33|3043.63|3051.16|3042.46|31
1628437190000|2021-08-08 15:39:50|3051.03|3042.33|3051.07|3042.37|3051.16|3042.46|3050.73|3042.03|35
1628437200000|2021-08-08 15:40:00|3051.09|3042.39|3050.18|3041.48|3051.09|3042.39|3049.84|3041.14|38
1628437210000|2021-08-08 15:40:10|3050.19|3041.49|3047.44|3038.74|3050.19|3041.49|3047.39|3038.69|29
1628437220000|2021-08-08 15:40:20|3047.46|3038.76|3048.43|3039.73|3048.74|3040.04|3047.35|3038.65|39
1628437230000|2021-08-08 15:40:30|3048.33|3039.63|3046.85|3038.15|3048.43|3039.73|3046.45|3037.75|38
1628437240000|2021-08-08 15:40:40|3046.82|3038.12|3051.45|3042.75|3051.63|3042.93|3046.82|3038.12|38
1628437250000|2021-08-08 15:40:50|3051.41|3042.71|3051.43|3042.73|3051.72|3043.02|3051.03|3042.33|28
1628437260000|2021-08-08 15:41:00|3051.35|3042.65|3049.44|3040.74|3051.38|3042.68|3049.44|3040.74|39
1628437270000|2021-08-08 15:41:10|3049.34|3040.64|3049.33|3040.63|3050.49|3041.79|3049.23|3040.53|38
1628437280000|2021-08-08 15:41:20|3049.32|3040.62|3050.92|3042.22|3050.92|3042.22|3049.22|3040.52|37
1628437290000|2021-08-08 15:41:30|3050.91|3042.21|3047.48|3038.78|3051.02|3042.32|3047.44|3038.74|36
1628437300000|2021-08-08 15:41:40|3047.54|3038.84|3048.32|3039.62|3049|3040.3|3047.46|3038.76|36
1628437310000|2021-08-08 15:41:50|3048.24|3039.54|3045.27|3036.57|3048.24|3039.54|3045.27|3036.57|36
1628437320000|2021-08-08 15:42:00|3045.13|3036.43|3046.13|3037.43|3046.18|3037.48|3045.06|3036.36|39
1628437330000|2021-08-08 15:42:10|3046.11|3037.41|3045.85|3037.15|3046.89|3038.19|3045.82|3037.12|31
1628437340000|2021-08-08 15:42:20|3045.84|3037.14|3045.1|3036.4|3046|3037.3|3044.8|3036.1|20
1628437350000|2021-08-08 15:42:30|3045.13|3036.43|3044.45|3035.75|3045.13|3036.43|3043.93|3035.23|34
1628437360000|2021-08-08 15:42:40|3044.51|3035.81|3044.89|3036.19|3045.42|3036.72|3044.17|3035.47|34
1628437370000|2021-08-08 15:42:50|3044.83|3036.13|3044.52|3035.82|3045.47|3036.77|3044.52|3035.82|26
1628437380000|2021-08-08 15:43:00|3044.53|3035.83|3044.63|3035.93|3044.82|3036.12|3043.84|3035.14|38
1628437390000|2021-08-08 15:43:10|3044.37|3035.67|3045.78|3037.08|3045.78|3037.08|3043.91|3035.21|36
1628437400000|2021-08-08 15:43:20|3045.77|3037.07|3043.87|3035.17|3045.94|3037.24|3043.87|3035.17|33
1628437410000|2021-08-08 15:43:30|3043.9|3035.2|3041.93|3033.23|3043.9|3035.2|3041.87|3033.17|37
1628437420000|2021-08-08 15:43:40|3042.07|3033.37|3042.24|3033.54|3042.37|3033.67|3041.16|3032.46|33
1628437430000|2021-08-08 15:43:50|3042.41|3033.71|3043.55|3034.85|3044.15|3035.45|3042.41|3033.71|33
1628437440000|2021-08-08 15:44:00|3043.57|3034.87|3043.54|3034.84|3043.74|3035.04|3043.38|3034.68|33
1628437450000|2021-08-08 15:44:10|3043.52|3034.82|3043.76|3035.06|3044.41|3035.71|3043.52|3034.82|33
1628437460000|2021-08-08 15:44:20|3043.75|3035.05|3043.21|3034.51|3043.76|3035.06|3043.04|3034.34|30
1628437470000|2021-08-08 15:44:30|3043.2|3034.5|3043.22|3034.52|3043.25|3034.55|3043.07|3034.37|23
1628437480000|2021-08-08 15:44:40|3043.21|3034.51|3043.56|3034.86|3043.79|3035.09|3043.21|3034.51|20
1628437490000|2021-08-08 15:44:50|3043.62|3034.92|3043.56|3034.86|3043.65|3034.95|3043.46|3034.76|19
1628437500000|2021-08-08 15:45:00|3043.6|3034.9|3042.52|3033.82|3043.74|3035.04|3042.5|3033.8|32
1628437510000|2021-08-08 15:45:10|3042.41|3033.71|3041.31|3032.61|3042.42|3033.72|3041.31|3032.61|36
1628437520000|2021-08-08 15:45:20|3041.36|3032.66|3043.29|3034.59|3044.3|3035.6|3041.36|3032.66|38
1628437530000|2021-08-08 15:45:30|3043.44|3034.74|3045.47|3036.77|3045.51|3036.81|3043.44|3034.74|33
1628437540000|2021-08-08 15:45:40|3045.59|3036.89|3047.33|3038.63|3047.41|3038.71|3045.59|3036.89|35
1628437550000|2021-08-08 15:45:50|3047.34|3038.64|3048.52|3039.82|3048.57|3039.87|3047.33|3038.63|30
1628437560000|2021-08-08 15:46:00|3048.63|3039.93|3048.36|3039.66|3048.66|3039.96|3047.6|3038.9|35
1628437570000|2021-08-08 15:46:10|3048.5|3039.8|3050.75|3042.05|3050.75|3042.05|3048.49|3039.79|35
1628437580000|2021-08-08 15:46:20|3050.6|3041.9|3049.6|3040.9|3050.84|3042.14|3049.6|3040.9|34
1628437590000|2021-08-08 15:46:30|3049.49|3040.79|3050.44|3041.74|3050.44|3041.74|3049.11|3040.41|37
1628437600000|2021-08-08 15:46:40|3050.35|3041.65|3050.09|3041.39|3050.5|3041.8|3050.01|3041.31|33
1628437610000|2021-08-08 15:46:50|3050.1|3041.4|3050|3041.3|3050.18|3041.48|3049.07|3040.37|36
1628437620000|2021-08-08 15:47:00|3049.98|3041.28|3048.81|3040.11|3050.01|3041.31|3048.68|3039.98|29
1628437630000|2021-08-08 15:47:10|3048.76|3040.06|3049.3|3040.6|3049.35|3040.65|3048.76|3040.06|35
1628437640000|2021-08-08 15:47:20|3049.33|3040.63|3047.57|3038.87|3049.33|3040.63|3047.57|3038.87|34
1628437650000|2021-08-08 15:47:30|3047.56|3038.86|3047.33|3038.63|3047.56|3038.86|3045.89|3037.19|36
1628437660000|2021-08-08 15:47:40|3047.34|3038.64|3046.5|3037.8|3047.34|3038.64|3046.5|3037.8|35
1628437670000|2021-08-08 15:47:50|3046.36|3037.66|3045.97|3037.27|3046.37|3037.67|3045.97|3037.27|36
1628437680000|2021-08-08 15:48:00|3045.88|3037.18|3045.89|3037.19|3046.55|3037.85|3045.59|3036.89|33
1628437690000|2021-08-08 15:48:10|3045.86|3037.16|3044.36|3035.66|3045.91|3037.21|3044.32|3035.62|34
1628437700000|2021-08-08 15:48:20|3044.34|3035.64|3044.09|3035.39|3044.42|3035.72|3043.4|3034.7|36
1628437710000|2021-08-08 15:48:30|3044.12|3035.42|3044.49|3035.79|3045|3036.3|3043.99|3035.29|32
1628437720000|2021-08-08 15:48:40|3044.52|3035.82|3045.04|3036.34|3045.35|3036.65|3044.31|3035.61|30
1628437730000|2021-08-08 15:48:50|3045.07|3036.37|3045.3|3036.6|3045.3|3036.6|3044.26|3035.56|32
1628437740000|2021-08-08 15:49:00|3045.33|3036.63|3046.62|3037.92|3046.65|3037.95|3045.18|3036.48|33
1628437750000|2021-08-08 15:49:10|3046.71|3038.01|3046.26|3037.56|3047.28|3038.58|3046.26|3037.56|37
1628437760000|2021-08-08 15:49:20|3046.01|3037.31|3046.03|3037.33|3046.29|3037.59|3045.56|3036.86|36
1628437770000|2021-08-08 15:49:30|3046.08|3037.38|3047.38|3038.68|3047.41|3038.71|3046.08|3037.38|33
1628437780000|2021-08-08 15:49:40|3047.39|3038.69|3047.35|3038.65|3047.91|3039.21|3046.97|3038.27|33
1628437790000|2021-08-08 15:49:50|3047.4|3038.7|3049.12|3040.42|3049.13|3040.43|3047.22|3038.52|33
1628437800000|2021-08-08 15:50:00|3049.17|3040.47|3048.2|3039.5|3049.41|3040.71|3048.01|3039.31|33
1628437810000|2021-08-08 15:50:10|3048.22|3039.52|3048.34|3039.64|3048.34|3039.64|3047.1|3038.4|33
1628437820000|2021-08-08 15:50:20|3048.3|3039.6|3049.09|3040.39|3049.18|3040.48|3048.28|3039.58|33
1628437830000|2021-08-08 15:50:30|3049.12|3040.42|3049.46|3040.76|3049.51|3040.81|3048.8|3040.1|28
1628437840000|2021-08-08 15:50:40|3049.44|3040.74|3049.63|3040.93|3049.88|3041.18|3049.36|3040.66|29
1628437850000|2021-08-08 15:50:50|3049.6|3040.9|3049.77|3041.07|3049.79|3041.09|3049.5|3040.8|25
1628437860000|2021-08-08 15:51:00|3049.78|3041.08|3049.88|3041.18|3049.95|3041.25|3049.47|3040.77|29
1628437870000|2021-08-08 15:51:10|3049.94|3041.24|3050.48|3041.78|3051.96|3043.26|3049.93|3041.23|33
1628437880000|2021-08-08 15:51:20|3050.44|3041.74|3050.87|3042.17|3050.93|3042.23|3050.32|3041.62|38
1628437890000|2021-08-08 15:51:30|3050.82|3042.12|3051.7|3043|3052.41|3043.71|3050.82|3042.12|36
1628437900000|2021-08-08 15:51:40|3051.76|3043.06|3051.84|3043.14|3051.91|3043.21|3051.17|3042.47|32
1628437910000|2021-08-08 15:51:50|3051.83|3043.13|3051.54|3042.84|3052.5|3043.8|3051.51|3042.81|35
1628437920000|2021-08-08 15:52:00|3051.52|3042.82|3051.15|3042.45|3051.57|3042.87|3051.15|3042.45|34
1628437930000|2021-08-08 15:52:10|3051.13|3042.43|3049.83|3041.13|3051.13|3042.43|3049.69|3040.99|31
1628437940000|2021-08-08 15:52:20|3049.82|3041.12|3049.83|3041.13|3049.85|3041.15|3049.69|3040.99|30
1628437950000|2021-08-08 15:52:30|3049.84|3041.14|3049.37|3040.67|3049.84|3041.14|3049.26|3040.56|26
1628437960000|2021-08-08 15:52:40|3049.35|3040.65|3048.85|3040.15|3049.69|3040.99|3048.84|3040.14|34
1628437970000|2021-08-08 15:52:50|3048.87|3040.17|3048.28|3039.58|3048.88|3040.18|3048.28|3039.58|27
1628437980000|2021-08-08 15:53:00|3048.26|3039.56|3047.84|3039.14|3048.64|3039.94|3047.64|3038.94|36
1628437990000|2021-08-08 15:53:10|3047.76|3039.06|3047.19|3038.49|3047.9|3039.2|3047.1|3038.4|26
1628438000000|2021-08-08 15:53:20|3047.2|3038.5|3047.13|3038.43|3047.21|3038.51|3047.1|3038.4|23
1628438010000|2021-08-08 15:53:30|3047.14|3038.44|3047.11|3038.41|3048.17|3039.47|3047.09|3038.39|34
1628438020000|2021-08-08 15:53:40|3047.12|3038.42|3047.32|3038.62|3047.35|3038.65|3047.09|3038.39|30
1628438030000|2021-08-08 15:53:50|3047.33|3038.63|3046.36|3037.66|3047.37|3038.67|3046.35|3037.65|35
1628438040000|2021-08-08 15:54:00|3046.35|3037.65|3044.85|3036.15|3046.35|3037.65|3044.75|3036.05|37
1628438050000|2021-08-08 15:54:10|3044.84|3036.14|3044.11|3035.41|3044.92|3036.22|3043.93|3035.23|33
1628438060000|2021-08-08 15:54:20|3044.1|3035.4|3042.77|3034.07|3044.35|3035.65|3042.74|3034.04|35
1628438070000|2021-08-08 15:54:30|3042.73|3034.03|3042.37|3033.67|3043.09|3034.39|3042.25|3033.55|36
1628438080000|2021-08-08 15:54:40|3042.61|3033.91|3041.93|3033.23|3042.61|3033.91|3041.48|3032.78|39
1628438090000|2021-08-08 15:54:50|3041.88|3033.18|3041.35|3032.65|3041.9|3033.2|3041.07|3032.37|35
1628438100000|2021-08-08 15:55:00|3041.31|3032.61|3037.64|3028.94|3041.42|3032.72|3037.64|3028.94|33
1628438110000|2021-08-08 15:55:10|3037.7|3029|3040.32|3031.62|3040.92|3032.22|3037.64|3028.94|35
1628438120000|2021-08-08 15:55:20|3040.06|3031.36|3039.2|3030.5|3040.07|3031.37|3038.75|3030.05|30
1628438130000|2021-08-08 15:55:30|3039.21|3030.51|3040.73|3032.03|3040.77|3032.07|3039.05|3030.35|30
1628438140000|2021-08-08 15:55:40|3040.74|3032.04|3043.29|3034.59|3043.45|3034.75|3040.58|3031.88|34
1628438150000|2021-08-08 15:55:50|3043.13|3034.43|3043.25|3034.55|3043.84|3035.14|3043.02|3034.32|35
1628438160000|2021-08-08 15:56:00|3043.26|3034.56|3044.07|3035.37|3044.23|3035.53|3043.26|3034.56|33
1628438170000|2021-08-08 15:56:10|3044.05|3035.35|3045.82|3037.12|3046|3037.3|3043.68|3034.98|32
1628438180000|2021-08-08 15:56:20|3045.77|3037.07|3045.68|3036.98|3045.9|3037.2|3045.18|3036.48|32
1628438190000|2021-08-08 15:56:30|3045.79|3037.09|3043.99|3035.29|3045.96|3037.26|3043.99|3035.29|29
1628438200000|2021-08-08 15:56:40|3043.88|3035.18|3043.16|3034.46|3043.92|3035.22|3043.11|3034.41|36
1628438210000|2021-08-08 15:56:50|3042.99|3034.29|3042.65|3033.95|3043.55|3034.85|3042.51|3033.81|35
1628438220000|2021-08-08 15:57:00|3042.68|3033.98|3038.3|3029.6|3042.71|3034.01|3038.15|3029.45|36
1628438230000|2021-08-08 15:57:10|3038.54|3029.84|3035.5|3026.8|3038.54|3029.84|3035.5|3026.8|37
1628438240000|2021-08-08 15:57:20|3035.66|3026.96|3036.1|3027.4|3036.1|3027.4|3034.68|3025.98|36
1628438250000|2021-08-08 15:57:30|3036.21|3027.51|3035.1|3026.4|3036.29|3027.59|3034.27|3025.57|32
1628438260000|2021-08-08 15:57:40|3035.04|3026.34|3035.41|3026.71|3035.48|3026.78|3034.52|3025.82|34
1628438270000|2021-08-08 15:57:50|3035.64|3026.94|3037.26|3028.56|3037.28|3028.58|3035.64|3026.94|38
1628438280000|2021-08-08 15:58:00|3037.23|3028.53|3034.69|3025.99|3037.47|3028.77|3034.69|3025.99|35
1628438290000|2021-08-08 15:58:10|3034.83|3026.13|3035.78|3027.08|3035.81|3027.11|3034.05|3025.35|37
1628438300000|2021-08-08 15:58:20|3035.92|3027.22|3035.45|3026.75|3036.68|3027.98|3035.08|3026.38|38
1628438310000|2021-08-08 15:58:30|3035.47|3026.77|3034.77|3026.07|3035.57|3026.87|3034.75|3026.05|38
1628438320000|2021-08-08 15:58:40|3034.76|3026.06|3034.85|3026.15|3034.85|3026.15|3034.61|3025.91|20
1628438330000|2021-08-08 15:58:50|3034.87|3026.17|3033.77|3025.07|3034.87|3026.17|3033.33|3024.63|32
1628438340000|2021-08-08 15:59:00|3034.05|3025.35|3033.41|3024.71|3034.1|3025.4|3033.27|3024.57|34
1628438350000|2021-08-08 15:59:10|3033.44|3024.74|3034.74|3026.04|3034.93|3026.23|3033.12|3024.42|36
1628438360000|2021-08-08 15:59:20|3034.76|3026.06|3037.05|3028.35|3037.2|3028.5|3034.76|3026.06|34
1628438370000|2021-08-08 15:59:30|3036.81|3028.11|3034.6|3025.9|3036.82|3028.12|3034.6|3025.9|35
1628438380000|2021-08-08 15:59:40|3034.58|3025.88|3034.49|3025.79|3035.07|3026.37|3034.39|3025.69|34
1628438390000|2021-08-08 15:59:50|3034.52|3025.82|3036.24|3027.54|3036.4|3027.7|3034.46|3025.76|34
1628438400000|2021-08-08 16:00:00|3036.13|3027.43|3033.66|3024.96|3036.13|3027.43|3033.65|3024.95|37
1628438410000|2021-08-08 16:00:10|3033.32|3024.62|3029.74|3021.04|3034.19|3025.49|3029.74|3021.04|38
1628438420000|2021-08-08 16:00:20|3029.73|3021.03|3036.47|3027.77|3036.47|3027.77|3029.49|3020.79|38
1628438430000|2021-08-08 16:00:30|3036.42|3027.72|3040.22|3031.52|3040.22|3031.52|3036.42|3027.72|40
1628438440000|2021-08-08 16:00:40|3040.21|3031.51|3039.1|3030.4|3040.21|3031.51|3036.59|3027.89|37
1628438450000|2021-08-08 16:00:50|3039.11|3030.41|3033.09|3024.39|3039.36|3030.66|3033.09|3024.39|38
1628438460000|2021-08-08 16:01:00|3032.6|3023.9|3029.84|3021.14|3032.9|3024.2|3029.69|3020.99|39
1628438470000|2021-08-08 16:01:10|3029.51|3020.81|3027.91|3019.21|3029.51|3020.81|3027.68|3018.98|36
1628438480000|2021-08-08 16:01:20|3027.89|3019.19|3029.77|3021.07|3030.35|3021.65|3027.89|3019.19|38
1628438490000|2021-08-08 16:01:30|3029.74|3021.04|3029.76|3021.06|3029.78|3021.08|3027.83|3019.13|38
1628438500000|2021-08-08 16:01:40|3030.07|3021.37|3031.21|3022.51|3033.39|3024.69|3028.95|3020.25|38
1628438510000|2021-08-08 16:01:50|3031.19|3022.49|3030.06|3021.36|3031.52|3022.82|3029.64|3020.94|38
1628438520000|2021-08-08 16:02:00|3030.02|3021.32|3029.68|3020.98|3032.42|3023.72|3029.68|3020.98|37
1628438530000|2021-08-08 16:02:10|3029.61|3020.91|3028.6|3019.9|3029.96|3021.26|3028.32|3019.62|38
1628438540000|2021-08-08 16:02:20|3028.59|3019.89|3030.46|3021.76|3030.8|3022.1|3028.57|3019.87|34
1628438550000|2021-08-08 16:02:30|3030.35|3021.65|3029.91|3021.21|3030.74|3022.04|3029.88|3021.18|37
1628438560000|2021-08-08 16:02:40|3029.97|3021.27|3028.69|3019.99|3030.65|3021.95|3028.62|3019.92|36
1628438570000|2021-08-08 16:02:50|3028.39|3019.69|3028.16|3019.46|3029.16|3020.46|3027.75|3019.05|38
1628438580000|2021-08-08 16:03:00|3027.83|3019.13|3027.36|3018.66|3028.41|3019.71|3027.25|3018.55|40
1628438590000|2021-08-08 16:03:10|3027.37|3018.67|3024.94|3016.24|3027.75|3019.05|3024.71|3016.01|36
1628438600000|2021-08-08 16:03:20|3024.9|3016.2|3024.83|3016.13|3026.12|3017.42|3023.59|3014.89|39
1628438610000|2021-08-08 16:03:30|3024.81|3016.11|3023.59|3014.89|3025.4|3016.7|3023.59|3014.89|39
1628438620000|2021-08-08 16:03:40|3023.46|3014.76|3023.86|3015.16|3023.86|3015.16|3021.88|3013.18|39
1628438630000|2021-08-08 16:03:50|3023.83|3015.13|3022.18|3013.48|3024.12|3015.42|3022.18|3013.48|37
1628438640000|2021-08-08 16:04:00|3022.01|3013.31|3019.42|3010.72|3022.01|3013.31|3018.56|3009.86|38
1628438650000|2021-08-08 16:04:10|3019.26|3010.56|3017.11|3008.41|3019.62|3010.92|3017.11|3008.41|39
1628438660000|2021-08-08 16:04:20|3017.25|3008.55|3019.88|3011.18|3019.91|3011.21|3016.81|3008.11|39
1628438670000|2021-08-08 16:04:30|3019.84|3011.14|3019.06|3010.36|3019.99|3011.29|3019.06|3010.36|36
1628438680000|2021-08-08 16:04:40|3019.08|3010.38|3024.2|3015.5|3024.2|3015.5|3019.03|3010.33|38
1628438690000|2021-08-08 16:04:50|3024.8|3016.1|3027.96|3019.26|3027.96|3019.26|3024.8|3016.1|37
1628438700000|2021-08-08 16:05:00|3028|3019.3|3031.9|3023.2|3031.95|3023.25|3028|3019.3|39
1628438710000|2021-08-08 16:05:10|3032.08|3023.38|3033.11|3024.41|3034.05|3025.35|3032.08|3023.38|40
1628438720000|2021-08-08 16:05:20|3033.12|3024.42|3037.92|3029.22|3038.16|3029.46|3033.12|3024.42|40
1628438730000|2021-08-08 16:05:30|3037.81|3029.11|3036.14|3027.44|3037.81|3029.11|3035.82|3027.12|39
1628438740000|2021-08-08 16:05:40|3036.15|3027.45|3036.5|3027.8|3036.5|3027.8|3035.27|3026.57|38
1628438750000|2021-08-08 16:05:50|3036.52|3027.82|3034.94|3026.24|3036.56|3027.86|3034.9|3026.2|37
1628438760000|2021-08-08 16:06:00|3034.92|3026.22|3037.82|3029.12|3038.03|3029.33|3034.92|3026.22|39
1628438770000|2021-08-08 16:06:10|3037.8|3029.1|3038.59|3029.89|3038.59|3029.89|3037.59|3028.89|38
1628438780000|2021-08-08 16:06:20|3038.63|3029.93|3041.37|3032.67|3041.95|3033.25|3038.63|3029.93|39
1628438790000|2021-08-08 16:06:30|3041.4|3032.7|3045.16|3036.46|3045.28|3036.58|3041.4|3032.7|37
1628438800000|2021-08-08 16:06:40|3044.6|3035.9|3044.06|3035.36|3045.4|3036.7|3042.43|3033.73|39
1628438810000|2021-08-08 16:06:50|3043.95|3035.25|3044.87|3036.17|3045.16|3036.46|3043.88|3035.18|38
1628438820000|2021-08-08 16:07:00|3044.79|3036.09|3042.65|3033.95|3045.49|3036.79|3042.39|3033.69|40
1628438830000|2021-08-08 16:07:10|3042.63|3033.93|3047.13|3038.43|3047.19|3038.49|3042.55|3033.85|39
1628438840000|2021-08-08 16:07:20|3047.15|3038.45|3044.83|3036.13|3047.3|3038.6|3044.74|3036.04|39
1628438850000|2021-08-08 16:07:30|3044.99|3036.29|3045.56|3036.86|3046.4|3037.7|3044.83|3036.13|39
1628438860000|2021-08-08 16:07:40|3045.69|3036.99|3046.89|3038.19|3046.89|3038.19|3045.51|3036.81|39
1628438870000|2021-08-08 16:07:50|3046.88|3038.18|3047.37|3038.67|3047.46|3038.76|3046.45|3037.75|39
1628438880000|2021-08-08 16:08:00|3047.34|3038.64|3045.46|3036.76|3047.34|3038.64|3045.4|3036.7|37
1628438890000|2021-08-08 16:08:10|3045.49|3036.79|3046.7|3038|3046.94|3038.24|3045.34|3036.64|35
1628438900000|2021-08-08 16:08:20|3046.63|3037.93|3046.51|3037.81|3046.78|3038.08|3046.23|3037.53|39
1628438910000|2021-08-08 16:08:30|3046.49|3037.79|3043.43|3034.73|3046.55|3037.85|3043.04|3034.34|36
1628438920000|2021-08-08 16:08:40|3043.75|3035.05|3044.31|3035.61|3044.32|3035.62|3042.97|3034.27|37
1628438930000|2021-08-08 16:08:50|3044.25|3035.55|3042.33|3033.63|3044.31|3035.61|3042.26|3033.56|38
1628438940000|2021-08-08 16:09:00|3042.32|3033.62|3040.4|3031.7|3042.33|3033.63|3040.4|3031.7|37
1628438950000|2021-08-08 16:09:10|3040.15|3031.45|3037.71|3029.01|3040.23|3031.53|3037.5|3028.8|37
1628438960000|2021-08-08 16:09:20|3037.88|3029.18|3038.54|3029.84|3039.2|3030.5|3037.57|3028.87|38
1628438970000|2021-08-08 16:09:30|3038.53|3029.83|3039.44|3030.74|3039.44|3030.74|3038.53|3029.83|38
1628438980000|2021-08-08 16:09:40|3039.42|3030.72|3039.61|3030.91|3039.63|3030.93|3038.31|3029.61|35
1628438990000|2021-08-08 16:09:50|3039.65|3030.95|3038.26|3029.56|3039.79|3031.09|3038.19|3029.49|35
1628439000000|2021-08-08 16:10:00|3038.27|3029.57|3039.49|3030.79|3039.51|3030.81|3038.19|3029.49|34
1628439010000|2021-08-08 16:10:10|3039.59|3030.89|3038.02|3029.32|3039.59|3030.89|3037.93|3029.23|36
1628439020000|2021-08-08 16:10:20|3038.03|3029.33|3035.68|3026.98|3038.1|3029.4|3035.68|3026.98|36
1628439030000|2021-08-08 16:10:30|3035.61|3026.91|3041.18|3032.48|3041.18|3032.48|3035.51|3026.81|37
1628439040000|2021-08-08 16:10:40|3041.04|3032.34|3043.8|3035.1|3043.8|3035.1|3041|3032.3|39
1628439050000|2021-08-08 16:10:50|3043.74|3035.04|3045.32|3036.62|3045.87|3037.17|3043.74|3035.04|35
1628439060000|2021-08-08 16:11:00|3045.36|3036.66|3046.49|3037.79|3046.49|3037.79|3044.38|3035.68|34
1628439070000|2021-08-08 16:11:10|3046.42|3037.72|3046.43|3037.73|3047.76|3039.06|3045.79|3037.09|38
1628439080000|2021-08-08 16:11:20|3046.3|3037.6|3046.99|3038.29|3048.52|3039.82|3046.3|3037.6|38
1628439090000|2021-08-08 16:11:30|3046.98|3038.28|3047.84|3039.14|3048.1|3039.4|3046.62|3037.92|36
1628439100000|2021-08-08 16:11:40|3047.87|3039.17|3045.92|3037.22|3047.89|3039.19|3045.92|3037.22|39
1628439110000|2021-08-08 16:11:50|3045.81|3037.11|3045.71|3037.01|3046.29|3037.59|3044.56|3035.86|40
1628439120000|2021-08-08 16:12:00|3045.73|3037.03|3045.8|3037.1|3046.38|3037.68|3045.62|3036.92|35
1628439130000|2021-08-08 16:12:10|3045.77|3037.07|3046.13|3037.43|3046.16|3037.46|3045.76|3037.06|33
1628439140000|2021-08-08 16:12:20|3046.17|3037.47|3046.05|3037.35|3046.4|3037.7|3045.97|3037.27|39
1628439150000|2021-08-08 16:12:30|3046.21|3037.51|3046.97|3038.27|3047.34|3038.64|3045.65|3036.95|32
1628439160000|2021-08-08 16:12:40|3046.94|3038.24|3047.01|3038.31|3047.01|3038.31|3046.72|3038.02|37
1628439170000|2021-08-08 16:12:50|3047.02|3038.32|3045.8|3037.1|3047.02|3038.32|3045.48|3036.78|33
1628439180000|2021-08-08 16:13:00|3045.96|3037.26|3047.46|3038.76|3047.46|3038.76|3045.43|3036.73|34
1628439190000|2021-08-08 16:13:10|3047.38|3038.68|3048.1|3039.4|3048.1|3039.4|3047.12|3038.42|36
1628439200000|2021-08-08 16:13:20|3048.04|3039.34|3047.8|3039.1|3048.2|3039.5|3047.48|3038.78|31
1628439210000|2021-08-08 16:13:30|3047.87|3039.17|3049.35|3040.65|3049.35|3040.65|3047.79|3039.09|27
1628439220000|2021-08-08 16:13:40|3049.44|3040.74|3051|3042.3|3051.39|3042.69|3049.42|3040.72|37
1628439230000|2021-08-08 16:13:50|3051.01|3042.31|3052.53|3043.83|3052.53|3043.83|3050.69|3041.99|33
1628439240000|2021-08-08 16:14:00|3052.7|3044|3057.3|3048.6|3058.16|3049.46|3052.7|3044|40
1628439250000|2021-08-08 16:14:10|3057.14|3048.44|3058.87|3050.17|3059.11|3050.41|3056.41|3047.71|38
1628439260000|2021-08-08 16:14:20|3058.89|3050.19|3064.95|3056.25|3064.96|3056.26|3058.49|3049.79|36
1628439270000|2021-08-08 16:14:30|3064.93|3056.23|3068.82|3060.12|3068.99|3060.29|3064.93|3056.23|39
1628439280000|2021-08-08 16:14:40|3068.84|3060.14|3063.01|3054.31|3068.85|3060.15|3063.01|3054.31|40
1628439290000|2021-08-08 16:14:50|3062.96|3054.26|3062.18|3053.48|3063.23|3054.53|3062.04|3053.34|38
1628439300000|2021-08-08 16:15:00|3062.12|3053.42|3057.42|3048.72|3062.12|3053.42|3057.42|3048.72|38
1628439310000|2021-08-08 16:15:10|3057.32|3048.62|3056.72|3048.02|3059.92|3051.22|3056.72|3048.02|38
1628439320000|2021-08-08 16:15:20|3056.85|3048.15|3061.56|3052.86|3061.95|3053.25|3056.7|3048|40
1628439330000|2021-08-08 16:15:30|3061.64|3052.94|3064.07|3055.37|3064.28|3055.58|3061.64|3052.94|39
1628439340000|2021-08-08 16:15:40|3063.88|3055.18|3067.3|3058.6|3067.3|3058.6|3063.88|3055.18|38
1628439350000|2021-08-08 16:15:50|3067.27|3058.57|3068.79|3060.09|3068.79|3060.09|3067.27|3058.57|37
1628439360000|2021-08-08 16:16:00|3068.64|3059.94|3067.45|3058.75|3069.47|3060.77|3067.45|3058.75|36
1628439370000|2021-08-08 16:16:10|3067.29|3058.59|3071.79|3063.09|3072.09|3063.39|3066.97|3058.27|39
1628439380000|2021-08-08 16:16:20|3072.21|3063.51|3072.16|3063.46|3073.77|3065.07|3072.16|3063.46|40
1628439390000|2021-08-08 16:16:30|3071.98|3063.28|3067.19|3058.49|3072.28|3063.58|3067.06|3058.36|34
1628439400000|2021-08-08 16:16:40|3066.91|3058.21|3066.26|3057.56|3067.3|3058.6|3066.22|3057.52|36
1628439410000|2021-08-08 16:16:50|3066.24|3057.54|3067.09|3058.39|3068.16|3059.46|3066.24|3057.54|38
1628439420000|2021-08-08 16:17:00|3067.08|3058.38|3066.44|3057.74|3068.15|3059.45|3066.44|3057.74|35
1628439430000|2021-08-08 16:17:10|3066.33|3057.63|3063.45|3054.75|3066.33|3057.63|3062.53|3053.83|37
1628439440000|2021-08-08 16:17:20|3063.41|3054.71|3062.57|3053.87|3063.42|3054.72|3061.5|3052.8|36
1628439450000|2021-08-08 16:17:30|3062.61|3053.91|3063.86|3055.16|3064.18|3055.48|3062.53|3053.83|37
1628439460000|2021-08-08 16:17:40|3063.7|3055|3061.52|3052.82|3063.71|3055.01|3061.51|3052.81|36
1628439470000|2021-08-08 16:17:50|3061.21|3052.51|3061.23|3052.53|3061.38|3052.68|3060.87|3052.17|36
1628439480000|2021-08-08 16:18:00|3061.28|3052.58|3059.91|3051.21|3061.28|3052.58|3059.81|3051.11|36
1628439490000|2021-08-08 16:18:10|3059.96|3051.26|3060.32|3051.62|3060.54|3051.84|3058.09|3049.39|34
1628439500000|2021-08-08 16:18:20|3060.3|3051.6|3058.6|3049.9|3060.39|3051.69|3058.6|3049.9|36
1628439510000|2021-08-08 16:18:30|3058.59|3049.89|3056.64|3047.94|3058.59|3049.89|3056.64|3047.94|38
1628439520000|2021-08-08 16:18:40|3056.67|3047.97|3057.05|3048.35|3057.37|3048.67|3056.38|3047.68|35
1628439530000|2021-08-08 16:18:50|3057.04|3048.34|3058.86|3050.16|3058.86|3050.16|3056.85|3048.15|31
1628439540000|2021-08-08 16:19:00|3058.74|3050.04|3058.97|3050.27|3059.18|3050.48|3058.14|3049.44|36
1628439550000|2021-08-08 16:19:10|3058.8|3050.1|3058.41|3049.71|3060.69|3051.99|3058.24|3049.54|39
1628439560000|2021-08-08 16:19:20|3058.46|3049.76|3057.9|3049.2|3058.46|3049.76|3057.73|3049.03|30
1628439570000|2021-08-08 16:19:30|3057.82|3049.12|3057.16|3048.46|3057.88|3049.18|3056.87|3048.17|36
1628439580000|2021-08-08 16:19:40|3057.13|3048.43|3055.45|3046.75|3057.13|3048.43|3055.24|3046.54|38
1628439590000|2021-08-08 16:19:50|3055.4|3046.7|3056.16|3047.46|3056.2|3047.5|3055.3|3046.6|34
1628439600000|2021-08-08 16:20:00|3056.17|3047.47|3056.08|3047.38|3057.87|3049.17|3055.96|3047.26|37
1628439610000|2021-08-08 16:20:10|3056|3047.3|3056.5|3047.8|3056.5|3047.8|3055.78|3047.08|35
1628439620000|2021-08-08 16:20:20|3056.54|3047.84|3055.17|3046.47|3056.54|3047.84|3053.77|3045.07|39
1628439630000|2021-08-08 16:20:30|3055.58|3046.88|3054.13|3045.43|3055.66|3046.96|3053.98|3045.28|37
1628439640000|2021-08-08 16:20:40|3054.12|3045.42|3053.29|3044.59|3054.13|3045.43|3053.11|3044.41|32
1628439650000|2021-08-08 16:20:50|3053.27|3044.57|3053.44|3044.74|3053.79|3045.09|3053.23|3044.53|30
1628439660000|2021-08-08 16:21:00|3053.46|3044.76|3055.84|3047.14|3055.84|3047.14|3053.46|3044.76|26
1628439670000|2021-08-08 16:21:10|3055.77|3047.07|3055.59|3046.89|3056.44|3047.74|3055.59|3046.89|29
1628439680000|2021-08-08 16:21:20|3055.32|3046.62|3055.26|3046.56|3055.44|3046.74|3055.19|3046.49|26
1628439690000|2021-08-08 16:21:30|3055.19|3046.49|3054.09|3045.39|3055.19|3046.49|3054.07|3045.37|27
1628439700000|2021-08-08 16:21:40|3054.03|3045.33|3055.56|3046.86|3055.69|3046.99|3054.03|3045.33|25
1628439710000|2021-08-08 16:21:50|3055.55|3046.85|3056.23|3047.53|3056.39|3047.69|3055.54|3046.84|35
1628439720000|2021-08-08 16:22:00|3056.25|3047.55|3054.65|3045.95|3056.6|3047.9|3054.55|3045.85|32
1628439730000|2021-08-08 16:22:10|3054.67|3045.97|3054.64|3045.94|3054.67|3045.97|3054.3|3045.6|26
1628439740000|2021-08-08 16:22:20|3054.96|3046.26|3053.12|3044.42|3055|3046.3|3053.09|3044.39|25
1628439750000|2021-08-08 16:22:30|3053.13|3044.43|3054.49|3045.79|3054.49|3045.79|3053.11|3044.41|32
1628439760000|2021-08-08 16:22:40|3054.5|3045.8|3054.42|3045.72|3054.56|3045.86|3054.34|3045.64|28
1628439770000|2021-08-08 16:22:50|3054.38|3045.68|3053.81|3045.11|3054.38|3045.68|3053.69|3044.99|19
1628439780000|2021-08-08 16:23:00|3053.77|3045.07|3054.84|3046.14|3054.84|3046.14|3053.06|3044.36|29
1628439790000|2021-08-08 16:23:10|3054.81|3046.11|3056.66|3047.96|3056.66|3047.96|3054.81|3046.11|33
1628439800000|2021-08-08 16:23:20|3056.64|3047.94|3057.68|3048.98|3058.05|3049.35|3056.64|3047.94|36
1628439810000|2021-08-08 16:23:30|3057.85|3049.15|3058.26|3049.56|3058.41|3049.71|3057.75|3049.05|35
1628439820000|2021-08-08 16:23:40|3058.25|3049.55|3058.34|3049.64|3058.67|3049.97|3058.14|3049.44|26
1628439830000|2021-08-08 16:23:50|3058.49|3049.79|3058.87|3050.17|3059.1|3050.4|3058.49|3049.79|31
1628439840000|2021-08-08 16:24:00|3058.84|3050.14|3060.11|3051.41|3060.23|3051.53|3058.84|3050.14|38
1628439850000|2021-08-08 16:24:10|3060.12|3051.42|3057.08|3048.38|3060.71|3052.01|3056.97|3048.27|37
1628439860000|2021-08-08 16:24:20|3057.07|3048.37|3056.56|3047.86|3057.07|3048.37|3056.22|3047.52|37
1628439870000|2021-08-08 16:24:30|3056.71|3048.01|3057.25|3048.55|3057.25|3048.55|3056.67|3047.97|33
1628439880000|2021-08-08 16:24:40|3057.34|3048.64|3057.92|3049.22|3058.87|3050.17|3057.24|3048.54|35
1628439890000|2021-08-08 16:24:50|3057.68|3048.98|3057.43|3048.73|3057.68|3048.98|3057.28|3048.58|35
1628439900000|2021-08-08 16:25:00|3057.47|3048.77|3056.6|3047.9|3057.48|3048.78|3056.58|3047.88|31
1628439910000|2021-08-08 16:25:10|3056.54|3047.84|3055.26|3046.56|3056.75|3048.05|3055.19|3046.49|30
1628439920000|2021-08-08 16:25:20|3055.24|3046.54|3054.71|3046.01|3055.59|3046.89|3054.44|3045.74|30
1628439930000|2021-08-08 16:25:30|3054.72|3046.02|3054.88|3046.18|3054.94|3046.24|3054.53|3045.83|34
1628439940000|2021-08-08 16:25:40|3054.86|3046.16|3054.24|3045.54|3054.94|3046.24|3054.23|3045.53|29
1628439950000|2021-08-08 16:25:50|3054.21|3045.51|3052.63|3043.93|3054.21|3045.51|3052.59|3043.89|28
1628439960000|2021-08-08 16:26:00|3052.62|3043.92|3049.62|3040.92|3052.8|3044.1|3049.6|3040.9|38
1628439970000|2021-08-08 16:26:10|3049.67|3040.97|3053.46|3044.76|3053.46|3044.76|3049.62|3040.92|35
1628439980000|2021-08-08 16:26:20|3053.2|3044.5|3049.04|3040.34|3053.2|3044.5|3049.03|3040.33|37
1628439990000|2021-08-08 16:26:30|3049.14|3040.44|3050.06|3041.36|3050.06|3041.36|3048.97|3040.27|36
1628440000000|2021-08-08 16:26:40|3050.08|3041.38|3051.52|3042.82|3051.65|3042.95|3050.08|3041.38|30
1628440010000|2021-08-08 16:26:50|3051.51|3042.81|3051.47|3042.77|3052.84|3044.14|3051.45|3042.75|30
1628440020000|2021-08-08 16:27:00|3051.53|3042.83|3050.68|3041.98|3051.62|3042.92|3050.68|3041.98|36
1628440030000|2021-08-08 16:27:10|3050.62|3041.92|3052.32|3043.62|3052.32|3043.62|3050.48|3041.78|23
1628440040000|2021-08-08 16:27:20|3052.62|3043.92|3051.76|3043.06|3052.62|3043.92|3051.75|3043.05|25
1628440050000|2021-08-08 16:27:30|3051.74|3043.04|3051.32|3042.62|3051.74|3043.04|3051.17|3042.47|25
1628440060000|2021-08-08 16:27:40|3051.52|3042.82|3051.76|3043.06|3051.89|3043.19|3051.52|3042.82|24
1628440070000|2021-08-08 16:27:50|3051.64|3042.94|3051.2|3042.5|3051.64|3042.94|3051.2|3042.5|23
1628440080000|2021-08-08 16:28:00|3051.22|3042.52|3051.93|3043.23|3051.93|3043.23|3051.07|3042.37|15
1628440090000|2021-08-08 16:28:10|3051.96|3043.26|3052.61|3043.91|3052.73|3044.03|3051.77|3043.07|20
1628440100000|2021-08-08 16:28:20|3052.45|3043.75|3053.22|3044.52|3054.26|3045.56|3052.4|3043.7|30
1628440110000|2021-08-08 16:28:30|3053.31|3044.61|3054.41|3045.71|3054.41|3045.71|3053.29|3044.59|27
1628440120000|2021-08-08 16:28:40|3054.42|3045.72|3055.1|3046.4|3055.12|3046.42|3054.42|3045.72|31
1628440130000|2021-08-08 16:28:50|3055.15|3046.45|3054.06|3045.36|3055.18|3046.48|3053.93|3045.23|35
1628440140000|2021-08-08 16:29:00|3054.04|3045.34|3056.31|3047.61|3056.31|3047.61|3053.94|3045.24|37
1628440150000|2021-08-08 16:29:10|3056.27|3047.57|3056.3|3047.6|3057.23|3048.53|3056.1|3047.4|37
1628440160000|2021-08-08 16:29:20|3056.34|3047.64|3056.82|3048.12|3056.85|3048.15|3056.19|3047.49|33
1628440170000|2021-08-08 16:29:30|3056.85|3048.15|3057.01|3048.31|3057.2|3048.5|3056.85|3048.15|26
1628440180000|2021-08-08 16:29:40|3057|3048.3|3057.59|3048.89|3057.93|3049.23|3056.98|3048.28|31
1628440190000|2021-08-08 16:29:50|3057.65|3048.95|3057.41|3048.71|3058.3|3049.6|3057.4|3048.7|29
1628440200000|2021-08-08 16:30:00|3057.43|3048.73|3057.43|3048.73|3057.5|3048.8|3057.21|3048.51|26
1628440210000|2021-08-08 16:30:10|3057.33|3048.63|3057.22|3048.52|3057.47|3048.77|3057.22|3048.52|32
1628440220000|2021-08-08 16:30:20|3057.16|3048.46|3052.82|3044.12|3057.16|3048.46|3052.76|3044.06|37
1628440230000|2021-08-08 16:30:30|3052.37|3043.67|3050.52|3041.82|3052.37|3043.67|3050.52|3041.82|38
1628440240000|2021-08-08 16:30:40|3050.19|3041.49|3050.86|3042.16|3050.98|3042.28|3049.82|3041.12|34
1628440250000|2021-08-08 16:30:50|3050.81|3042.11|3050.2|3041.5|3050.81|3042.11|3050.2|3041.5|35
1628440260000|2021-08-08 16:31:00|3050.14|3041.44|3049.92|3041.22|3050.72|3042.02|3049.44|3040.74|33
1628440270000|2021-08-08 16:31:10|3049.94|3041.24|3049.13|3040.43|3049.95|3041.25|3049.12|3040.42|32
1628440280000|2021-08-08 16:31:20|3049.16|3040.46|3048.19|3039.49|3049.23|3040.53|3048.19|3039.49|30
1628440290000|2021-08-08 16:31:30|3048.26|3039.56|3047.98|3039.28|3049.04|3040.34|3047.91|3039.21|34
1628440300000|2021-08-08 16:31:40|3048.25|3039.55|3050.07|3041.37|3050.07|3041.37|3047.88|3039.18|39
1628440310000|2021-08-08 16:31:50|3050.16|3041.46|3049.64|3040.94|3050.43|3041.73|3049.62|3040.92|33
1628440320000|2021-08-08 16:32:00|3049.63|3040.93|3048.36|3039.66|3050.02|3041.32|3048.36|3039.66|36
1628440330000|2021-08-08 16:32:10|3048.7|3040|3048.14|3039.44|3048.7|3040|3047.95|3039.25|34
1628440340000|2021-08-08 16:32:20|3048.18|3039.48|3048.85|3040.15|3049.25|3040.55|3048|3039.3|32
1628440350000|2021-08-08 16:32:30|3048.72|3040.02|3047.38|3038.68|3048.72|3040.02|3047.38|3038.68|32
1628440360000|2021-08-08 16:32:40|3047.56|3038.86|3047.3|3038.6|3047.66|3038.96|3046.9|3038.2|34
1628440370000|2021-08-08 16:32:50|3046.95|3038.25|3045.58|3036.88|3048.44|3039.74|3045.49|3036.79|40
1628440380000|2021-08-08 16:33:00|3045.59|3036.89|3045.76|3037.06|3045.97|3037.27|3044.98|3036.28|34
1628440390000|2021-08-08 16:33:10|3045.77|3037.07|3044.55|3035.85|3045.78|3037.08|3044.27|3035.57|37
1628440400000|2021-08-08 16:33:20|3044.51|3035.81|3044.47|3035.77|3044.79|3036.09|3044.24|3035.54|38
1628440410000|2021-08-08 16:33:30|3044.46|3035.76|3044.65|3035.95|3044.66|3035.96|3044.25|3035.55|33
1628440420000|2021-08-08 16:33:40|3044.64|3035.94|3045.23|3036.53|3045.55|3036.85|3044.42|3035.72|31
1628440430000|2021-08-08 16:33:50|3045.27|3036.57|3046.17|3037.47|3046.19|3037.49|3045.2|3036.5|33
1628440440000|2021-08-08 16:34:00|3046.16|3037.46|3043.6|3034.9|3046.16|3037.46|3043.54|3034.84|38
1628440450000|2021-08-08 16:34:10|3043.58|3034.88|3042.5|3033.8|3043.58|3034.88|3042.12|3033.42|34
1628440460000|2021-08-08 16:34:20|3042.74|3034.04|3043.79|3035.09|3043.86|3035.16|3042.66|3033.96|37
1628440470000|2021-08-08 16:34:30|3043.88|3035.18|3042.9|3034.2|3044.09|3035.39|3042.85|3034.15|31
1628440480000|2021-08-08 16:34:40|3042.91|3034.21|3042.63|3033.93|3042.91|3034.21|3042.47|3033.77|29
1628440490000|2021-08-08 16:34:50|3042.72|3034.02|3042.47|3033.77|3043.06|3034.36|3042.43|3033.73|33
1628440500000|2021-08-08 16:35:00|3042.4|3033.7|3042.4|3033.7|3043.33|3034.63|3042.21|3033.51|37
1628440510000|2021-08-08 16:35:10|3042.29|3033.59|3041.48|3032.78|3042.38|3033.68|3041.48|3032.78|31
1628440520000|2021-08-08 16:35:20|3041.52|3032.82|3040.39|3031.69|3041.52|3032.82|3040.3|3031.6|25
1628440530000|2021-08-08 16:35:30|3040.48|3031.78|3041.04|3032.34|3041.04|3032.34|3040.34|3031.64|32
1628440540000|2021-08-08 16:35:40|3041.06|3032.36|3039.26|3030.56|3041.1|3032.4|3039.26|3030.56|32
1628440550000|2021-08-08 16:35:50|3039.29|3030.59|3038.19|3029.49|3039.3|3030.6|3038.15|3029.45|34
1628440560000|2021-08-08 16:36:00|3038.33|3029.63|3039.33|3030.63|3039.36|3030.66|3037.97|3029.27|37
1628440570000|2021-08-08 16:36:10|3039.32|3030.62|3036.42|3027.72|3039.35|3030.65|3036.42|3027.72|38
1628440580000|2021-08-08 16:36:20|3036.49|3027.79|3034.83|3026.13|3036.49|3027.79|3034.78|3026.08|38
1628440590000|2021-08-08 16:36:30|3035.01|3026.31|3034.59|3025.89|3035.01|3026.31|3034.18|3025.48|36
1628440600000|2021-08-08 16:36:40|3034.43|3025.73|3034.08|3025.38|3034.55|3025.85|3034.07|3025.37|29
1628440610000|2021-08-08 16:36:50|3034.26|3025.56|3034.74|3026.04|3034.75|3026.05|3034.26|3025.56|20
1628440620000|2021-08-08 16:37:00|3034.51|3025.81|3035.79|3027.09|3035.79|3027.09|3034.46|3025.76|15
1628440630000|2021-08-08 16:37:10|3035.89|3027.19|3035.5|3026.8|3036.87|3028.17|3035.5|3026.8|37
1628440640000|2021-08-08 16:37:20|3035.52|3026.82|3037.64|3028.94|3037.64|3028.94|3035.2|3026.5|34
1628440650000|2021-08-08 16:37:30|3037.74|3029.04|3042.03|3033.33|3042.03|3033.33|3037.74|3029.04|39
1628440660000|2021-08-08 16:37:40|3041.78|3033.08|3042.52|3033.82|3042.52|3033.82|3041.35|3032.65|37
1628440670000|2021-08-08 16:37:50|3042.65|3033.95|3041.71|3033.01|3042.66|3033.96|3041.64|3032.94|33
1628440680000|2021-08-08 16:38:00|3041.7|3033|3042.8|3034.1|3042.85|3034.15|3041.67|3032.97|29
1628440690000|2021-08-08 16:38:10|3042.89|3034.19|3043.73|3035.03|3043.78|3035.08|3042.46|3033.76|39
1628440700000|2021-08-08 16:38:20|3043.74|3035.04|3043.8|3035.1|3044.01|3035.31|3043.51|3034.81|35
1628440710000|2021-08-08 16:38:30|3043.93|3035.23|3042.17|3033.47|3043.93|3035.23|3042.17|3033.47|35
1628440720000|2021-08-08 16:38:40|3042.15|3033.45|3039.15|3030.45|3042.24|3033.54|3039.15|3030.45|39
1628440730000|2021-08-08 16:38:50|3039.11|3030.41|3040.68|3031.98|3041.04|3032.34|3039.02|3030.32|32
1628440740000|2021-08-08 16:39:00|3040.71|3032.01|3043.13|3034.43|3043.34|3034.64|3040.71|3032.01|37
1628440750000|2021-08-08 16:39:10|3042.7|3034|3040.49|3031.79|3042.7|3034|3040.12|3031.42|35
1628440760000|2021-08-08 16:39:20|3040.51|3031.81|3040.69|3031.99|3040.95|3032.25|3040.51|3031.81|29
1628440770000|2021-08-08 16:39:30|3040.58|3031.88|3040.07|3031.37|3040.64|3031.94|3039.33|3030.63|25
1628440780000|2021-08-08 16:39:40|3040|3031.3|3040.32|3031.62|3040.44|3031.74|3040|3031.3|23
1628440790000|2021-08-08 16:39:50|3040.31|3031.61|3040.28|3031.58|3040.38|3031.68|3040.15|3031.45|22
1628440800000|2021-08-08 16:40:00|3040.29|3031.59|3041.15|3032.45|3041.6|3032.9|3040.25|3031.55|38
1628440810000|2021-08-08 16:40:10|3041.16|3032.46|3040.97|3032.27|3041.72|3033.02|3040.95|3032.25|30
1628440820000|2021-08-08 16:40:20|3040.96|3032.26|3040.76|3032.06|3041.22|3032.52|3040.66|3031.96|31
1628440830000|2021-08-08 16:40:30|3040.68|3031.98|3041.7|3033|3041.83|3033.13|3040.57|3031.87|37
1628440840000|2021-08-08 16:40:40|3041.44|3032.74|3040.85|3032.15|3042|3033.3|3040.72|3032.02|31
1628440850000|2021-08-08 16:40:50|3040.65|3031.95|3040.57|3031.87|3040.73|3032.03|3040.43|3031.73|25
1628440860000|2021-08-08 16:41:00|3040.83|3032.13|3041.24|3032.54|3041.24|3032.54|3039.91|3031.21|36
1628440870000|2021-08-08 16:41:10|3041.17|3032.47|3041.69|3032.99|3041.69|3032.99|3040.48|3031.78|38
1628440880000|2021-08-08 16:41:20|3041.64|3032.94|3042.25|3033.55|3042.47|3033.77|3041.64|3032.94|33
1628440890000|2021-08-08 16:41:30|3042.17|3033.47|3041.23|3032.53|3042.17|3033.47|3041.12|3032.42|36
1628440900000|2021-08-08 16:41:40|3041.35|3032.65|3040.59|3031.89|3041.42|3032.72|3040.11|3031.41|30
1628440910000|2021-08-08 16:41:50|3040.58|3031.88|3040.5|3031.8|3040.78|3032.08|3040.36|3031.66|31
1628440920000|2021-08-08 16:42:00|3040.43|3031.73|3039.45|3030.75|3040.67|3031.97|3038.94|3030.24|30
1628440930000|2021-08-08 16:42:10|3039.27|3030.57|3040.6|3031.9|3040.6|3031.9|3039.11|3030.41|34
1628440940000|2021-08-08 16:42:20|3041.08|3032.38|3038.61|3029.91|3041.21|3032.51|3038.02|3029.32|38
1628440950000|2021-08-08 16:42:30|3038.45|3029.75|3037.97|3029.27|3038.76|3030.06|3037.94|3029.24|33
1628440960000|2021-08-08 16:42:40|3037.98|3029.28|3038.03|3029.33|3038.44|3029.74|3037.98|3029.28|33
1628440970000|2021-08-08 16:42:50|3038.04|3029.34|3037.65|3028.95|3038.12|3029.42|3037.47|3028.77|31
1628440980000|2021-08-08 16:43:00|3037.67|3028.97|3035.6|3026.9|3037.67|3028.97|3035.6|3026.9|38
1628440990000|2021-08-08 16:43:10|3035.53|3026.83|3036.18|3027.48|3036.23|3027.53|3034.73|3026.03|33
1628441000000|2021-08-08 16:43:20|3036.2|3027.5|3034.93|3026.23|3036.6|3027.9|3034.93|3026.23|37
1628441010000|2021-08-08 16:43:30|3035.01|3026.31|3033|3024.3|3035.02|3026.32|3033|3024.3|30
1628441020000|2021-08-08 16:43:40|3033.09|3024.39|3031.81|3023.11|3033.12|3024.42|3030.93|3022.23|36
1628441030000|2021-08-08 16:43:50|3031.69|3022.99|3031.36|3022.66|3031.99|3023.29|3031.36|3022.66|35
1628441040000|2021-08-08 16:44:00|3031.33|3022.63|3030.94|3022.24|3031.94|3023.24|3030.94|3022.24|40
1628441050000|2021-08-08 16:44:10|3030.88|3022.18|3031.25|3022.55|3031.41|3022.71|3030.88|3022.18|35
1628441060000|2021-08-08 16:44:20|3031.21|3022.51|3030.99|3022.29|3031.29|3022.59|3030.99|3022.29|27
1628441070000|2021-08-08 16:44:30|3030.97|3022.27|3031.17|3022.47|3031.3|3022.6|3030.97|3022.27|23
1628441080000|2021-08-08 16:44:40|3031.19|3022.49|3030.36|3021.66|3031.26|3022.56|3030.23|3021.53|29
1628441090000|2021-08-08 16:44:50|3030.47|3021.77|3030.01|3021.31|3030.96|3022.26|3029.7|3021|37
1628441100000|2021-08-08 16:45:00|3030.04|3021.34|3034.02|3025.32|3034.02|3025.32|3029.98|3021.28|37
1628441110000|2021-08-08 16:45:10|3034.16|3025.46|3036.1|3027.4|3036.16|3027.46|3034.16|3025.46|36
1628441120000|2021-08-08 16:45:20|3036.25|3027.55|3036.76|3028.06|3036.76|3028.06|3036.06|3027.36|29
1628441130000|2021-08-08 16:45:30|3036.78|3028.08|3037.66|3028.96|3037.93|3029.23|3036.78|3028.08|28
1628441140000|2021-08-08 16:45:40|3037.68|3028.98|3037.49|3028.79|3037.71|3029.01|3037.47|3028.77|27
1628441150000|2021-08-08 16:45:50|3037.64|3028.94|3037.44|3028.74|3037.93|3029.23|3037.32|3028.62|31
1628441160000|2021-08-08 16:46:00|3037.45|3028.75|3034.38|3025.68|3037.45|3028.75|3033.98|3025.28|31
1628441170000|2021-08-08 16:46:10|3034.29|3025.59|3034.53|3025.83|3034.74|3026.04|3034.12|3025.42|35
1628441180000|2021-08-08 16:46:20|3034.52|3025.82|3031.63|3022.93|3034.62|3025.92|3030.88|3022.18|35
1628441190000|2021-08-08 16:46:30|3031.76|3023.06|3032.26|3023.56|3032.33|3023.63|3031.44|3022.74|38
1628441200000|2021-08-08 16:46:40|3032.28|3023.58|3031.78|3023.08|3032.71|3024.01|3031.43|3022.73|37
1628441210000|2021-08-08 16:46:50|3032.07|3023.37|3032.29|3023.59|3032.84|3024.14|3031.7|3023|39
1628441220000|2021-08-08 16:47:00|3032.22|3023.52|3032.47|3023.77|3032.5|3023.8|3032.04|3023.34|27
1628441230000|2021-08-08 16:47:10|3032|3023.3|3031.02|3022.32|3032.26|3023.56|3030.98|3022.28|34
1628441240000|2021-08-08 16:47:20|3031.06|3022.36|3031.95|3023.25|3031.95|3023.25|3030.42|3021.72|35
1628441250000|2021-08-08 16:47:30|3032.01|3023.31|3033.11|3024.41|3033.14|3024.44|3031.98|3023.28|31
1628441260000|2021-08-08 16:47:40|3033.27|3024.57|3033.7|3025|3033.7|3025|3033.18|3024.48|26
1628441270000|2021-08-08 16:47:50|3033.91|3025.21|3034.28|3025.58|3034.33|3025.63|3033.82|3025.12|32
1628441280000|2021-08-08 16:48:00|3034.27|3025.57|3033.44|3024.74|3034.31|3025.61|3033.36|3024.66|31
1628441290000|2021-08-08 16:48:10|3033.42|3024.72|3030.83|3022.13|3033.91|3025.21|3030.09|3021.39|38
1628441300000|2021-08-08 16:48:20|3030.38|3021.68|3029.97|3021.27|3031.71|3023.01|3029.91|3021.21|37
1628441310000|2021-08-08 16:48:30|3030.02|3021.32|3030.36|3021.66|3031.17|3022.47|3029.54|3020.84|37
1628441320000|2021-08-08 16:48:40|3030.38|3021.68|3030.31|3021.61|3030.98|3022.28|3029.59|3020.89|39
1628441330000|2021-08-08 16:48:50|3030.21|3021.51|3029.82|3021.12|3030.21|3021.51|3029.5|3020.8|35
1628441340000|2021-08-08 16:49:00|3029.78|3021.08|3026.61|3017.91|3029.78|3021.08|3025.6|3016.9|34
1628441350000|2021-08-08 16:49:10|3026.67|3017.97|3027.16|3018.46|3027.94|3019.24|3026.55|3017.85|39
1628441360000|2021-08-08 16:49:20|3027.12|3018.42|3025.92|3017.22|3027.12|3018.42|3025.01|3016.31|38
1628441370000|2021-08-08 16:49:30|3025.65|3016.95|3025.08|3016.38|3026.64|3017.94|3024.57|3015.87|39
1628441380000|2021-08-08 16:49:40|3025.31|3016.61|3025.32|3016.62|3025.46|3016.76|3024.55|3015.85|38
1628441390000|2021-08-08 16:49:50|3025.51|3016.81|3025.25|3016.55|3025.51|3016.81|3024.85|3016.15|31
1628441400000|2021-08-08 16:50:00|3025.65|3016.95|3024.7|3016|3026.16|3017.46|3024.55|3015.85|34
1628441410000|2021-08-08 16:50:10|3024.69|3015.99|3024.58|3015.88|3024.81|3016.11|3023.23|3014.53|37
1628441420000|2021-08-08 16:50:20|3024.76|3016.06|3023.46|3014.76|3024.86|3016.16|3023.46|3014.76|33
1628441430000|2021-08-08 16:50:30|3023.42|3014.72|3021.28|3012.58|3024.08|3015.38|3021.27|3012.57|35
1628441440000|2021-08-08 16:50:40|3021.22|3012.52|3022.34|3013.64|3022.46|3013.76|3020.5|3011.8|38
1628441450000|2021-08-08 16:50:50|3021.11|3012.41|3019.05|3010.35|3021.11|3012.41|3018.67|3009.97|38
1628441460000|2021-08-08 16:51:00|3019.11|3010.41|3017.9|3009.2|3019.38|3010.68|3017.88|3009.18|38
1628441470000|2021-08-08 16:51:10|3017.94|3009.24|3017.18|3008.48|3017.96|3009.26|3016.71|3008.01|37
1628441480000|2021-08-08 16:51:20|3018.17|3009.47|3018.97|3010.27|3019.39|3010.69|3017.93|3009.23|39
1628441490000|2021-08-08 16:51:30|3019.14|3010.44|3018.43|3009.73|3019.46|3010.76|3018.34|3009.64|33
1628441500000|2021-08-08 16:51:40|3017.9|3009.2|3017.45|3008.75|3017.9|3009.2|3017.22|3008.52|39
1628441510000|2021-08-08 16:51:50|3017.32|3008.62|3016.99|3008.29|3017.61|3008.91|3016.95|3008.25|37
1628441520000|2021-08-08 16:52:00|3016.98|3008.28|3014.12|3005.42|3017.06|3008.36|3013.77|3005.07|37
1628441530000|2021-08-08 16:52:10|3014.29|3005.59|3011.83|3003.13|3014.29|3005.59|3011.55|3002.85|38
1628441540000|2021-08-08 16:52:20|3011.63|3002.93|3015.23|3006.53|3015.8|3007.1|3011.31|3002.61|39
1628441550000|2021-08-08 16:52:30|3015.21|3006.51|3021.9|3013.2|3021.9|3013.2|3015.21|3006.51|37
1628441560000|2021-08-08 16:52:40|3021.76|3013.06|3024.12|3015.42|3024.83|3016.13|3021.76|3013.06|37
1628441570000|2021-08-08 16:52:50|3024|3015.3|3023.22|3014.52|3024|3015.3|3021.7|3013|39
1628441580000|2021-08-08 16:53:00|3023.24|3014.54|3021.26|3012.56|3023.34|3014.64|3021.2|3012.5|37
1628441590000|2021-08-08 16:53:10|3021.21|3012.51|3015.03|3006.33|3021.21|3012.51|3015.03|3006.33|39
1628441600000|2021-08-08 16:53:20|3014.93|3006.23|3015.95|3007.25|3016.51|3007.81|3013.63|3004.93|38
1628441610000|2021-08-08 16:53:30|3016.09|3007.39|3017|3008.3|3018.05|3009.35|3015.35|3006.65|39
1628441620000|2021-08-08 16:53:40|3017.02|3008.32|3016.06|3007.36|3017.14|3008.44|3013.95|3005.25|39
1628441630000|2021-08-08 16:53:50|3016.47|3007.77|3013.83|3005.13|3016.6|3007.9|3013.62|3004.92|40
1628441640000|2021-08-08 16:54:00|3013.18|3004.48|3014.51|3005.81|3014.67|3005.97|3012.69|3003.99|39
1628441650000|2021-08-08 16:54:10|3014.58|3005.88|3013.17|3004.47|3014.58|3005.88|3012.13|3003.43|39
1628441660000|2021-08-08 16:54:20|3013.06|3004.36|3011.63|3002.93|3013.19|3004.49|3011.51|3002.81|39
1628441670000|2021-08-08 16:54:30|3011.71|3003.01|3013.31|3004.61|3013.31|3004.61|3011.71|3003.01|38
1628441680000|2021-08-08 16:54:40|3013.44|3004.74|3014.9|3006.2|3015.31|3006.61|3013.37|3004.67|32
1628441690000|2021-08-08 16:54:50|3014.86|3006.16|3013.17|3004.47|3014.86|3006.16|3011.51|3002.81|37
1628441700000|2021-08-08 16:55:00|3013.14|3004.44|3013.75|3005.05|3015.1|3006.4|3013.14|3004.44|38
1628441710000|2021-08-08 16:55:10|3013.42|3004.72|3011.91|3003.21|3013.42|3004.72|3011.41|3002.71|36
1628441720000|2021-08-08 16:55:20|3011.9|3003.2|3010.18|3001.48|3011.9|3003.2|3009.62|3000.92|38
1628441730000|2021-08-08 16:55:30|3010.29|3001.59|3012.31|3003.61|3012.31|3003.61|3008.22|2999.52|37
1628441740000|2021-08-08 16:55:40|3012.24|3003.54|3015.8|3007.1|3015.8|3007.1|3012.24|3003.54|39
1628441750000|2021-08-08 16:55:50|3015.79|3007.09|3014.61|3005.91|3016.12|3007.42|3014.47|3005.77|35
1628441760000|2021-08-08 16:56:00|3014.48|3005.78|3015.97|3007.27|3016.18|3007.48|3014.08|3005.38|37
1628441770000|2021-08-08 16:56:10|3016.01|3007.31|3018.62|3009.92|3018.8|3010.1|3016.01|3007.31|34
1628441780000|2021-08-08 16:56:20|3018.94|3010.24|3016|3007.3|3018.96|3010.26|3016|3007.3|39
1628441790000|2021-08-08 16:56:30|3015.86|3007.16|3014.98|3006.28|3016.48|3007.78|3014.84|3006.14|35
1628441800000|2021-08-08 16:56:40|3015.3|3006.6|3016.11|3007.41|3016.42|3007.72|3015.3|3006.6|34
1628441810000|2021-08-08 16:56:50|3016.1|3007.4|3015.87|3007.17|3016.52|3007.82|3015.6|3006.9|37
1628441820000|2021-08-08 16:57:00|3015.98|3007.28|3016.56|3007.86|3017.25|3008.55|3015.68|3006.98|40
1628441830000|2021-08-08 16:57:10|3016.33|3007.63|3018.25|3009.55|3018.28|3009.58|3015.97|3007.27|34
1628441840000|2021-08-08 16:57:20|3018.2|3009.5|3022.11|3013.41|3022.67|3013.97|3018.2|3009.5|39
1628441850000|2021-08-08 16:57:30|3022.07|3013.37|3020|3011.3|3022.07|3013.37|3019.79|3011.09|37
1628441860000|2021-08-08 16:57:40|3019.63|3010.93|3021.57|3012.87|3021.61|3012.91|3018.93|3010.23|38
1628441870000|2021-08-08 16:57:50|3021.53|3012.83|3022.71|3014.01|3022.71|3014.01|3021.32|3012.62|37
1628441880000|2021-08-08 16:58:00|3022.93|3014.23|3021.89|3013.19|3023.23|3014.53|3021.24|3012.54|36
1628441890000|2021-08-08 16:58:10|3021.95|3013.25|3020.8|3012.1|3022.28|3013.58|3020.8|3012.1|37
1628441900000|2021-08-08 16:58:20|3020.76|3012.06|3020.87|3012.17|3021.98|3013.28|3020.41|3011.71|35
1628441910000|2021-08-08 16:58:30|3020.77|3012.07|3019.02|3010.32|3020.79|3012.09|3018.66|3009.96|40
1628441920000|2021-08-08 16:58:40|3019.11|3010.41|3020.95|3012.25|3021.02|3012.32|3019.08|3010.38|33
1628441930000|2021-08-08 16:58:50|3020.94|3012.24|3019.56|3010.86|3020.94|3012.24|3019.52|3010.82|37
1628441940000|2021-08-08 16:59:00|3019.58|3010.88|3019.24|3010.54|3019.6|3010.9|3018.63|3009.93|37
1628441950000|2021-08-08 16:59:10|3019.21|3010.51|3019|3010.3|3019.46|3010.76|3018.88|3010.18|35
1628441960000|2021-08-08 16:59:20|3018.9|3010.2|3017.5|3008.8|3018.94|3010.24|3017.45|3008.75|27
1628441970000|2021-08-08 16:59:30|3017.7|3009|3018.61|3009.91|3019.28|3010.58|3017.7|3009|32
1628441980000|2021-08-08 16:59:40|3018.58|3009.88|3016.58|3007.88|3018.58|3009.88|3016.56|3007.86|38
1628441990000|2021-08-08 16:59:50|3016.65|3007.95|3014.18|3005.48|3017.25|3008.55|3014.18|3005.48|39
1628442000000|2021-08-08 17:00:00|3014.22|3005.52|3016.75|3008.05|3017.06|3008.36|3014|3005.3|37
1628442010000|2021-08-08 17:00:10|3016.72|3008.02|3020.25|3011.55|3020.74|3012.04|3016.72|3008.02|39
1628442020000|2021-08-08 17:00:20|3020.03|3011.33|3019.69|3010.99|3020.03|3011.33|3017.81|3009.11|38
1628442030000|2021-08-08 17:00:30|3019.79|3011.09|3020.22|3011.52|3020.22|3011.52|3019.11|3010.41|31
1628442040000|2021-08-08 17:00:40|3020.15|3011.45|3020.82|3012.12|3021.1|3012.4|3019.91|3011.21|36
1628442050000|2021-08-08 17:00:50|3020.73|3012.03|3020.63|3011.93|3020.95|3012.25|3020.36|3011.66|36
1628442060000|2021-08-08 17:01:00|3020.59|3011.89|3019.15|3010.45|3021.09|3012.39|3019.15|3010.45|36
1628442070000|2021-08-08 17:01:10|3018.87|3010.17|3018.62|3009.92|3018.94|3010.24|3018.42|3009.72|37
1628442080000|2021-08-08 17:01:20|3018.52|3009.82|3018.69|3009.99|3018.71|3010.01|3018.41|3009.71|33
1628442090000|2021-08-08 17:01:30|3018.68|3009.98|3019.8|3011.1|3020.66|3011.96|3018.62|3009.92|38
1628442100000|2021-08-08 17:01:40|3019.86|3011.16|3018.18|3009.48|3020.8|3012.1|3017.8|3009.1|37
1628442110000|2021-08-08 17:01:50|3018.21|3009.51|3014.79|3006.09|3018.21|3009.51|3014.79|3006.09|38
1628442120000|2021-08-08 17:02:00|3014.61|3005.91|3011.56|3002.86|3014.61|3005.91|3011.44|3002.74|38
1628442130000|2021-08-08 17:02:10|3011.29|3002.59|3009.09|3000.39|3011.29|3002.59|3008.81|3000.11|36
1628442140000|2021-08-08 17:02:20|3009.11|3000.41|3012.31|3003.61|3012.4|3003.7|3009.11|3000.41|37
1628442150000|2021-08-08 17:02:30|3012.19|3003.49|3012.01|3003.31|3013.24|3004.54|3011.91|3003.21|37
1628442160000|2021-08-08 17:02:40|3012.03|3003.33|3012.42|3003.72|3012.83|3004.13|3011.99|3003.29|29
1628442170000|2021-08-08 17:02:50|3012.26|3003.56|3011.44|3002.74|3012.26|3003.56|3011.44|3002.74|28
1628442180000|2021-08-08 17:03:00|3011.45|3002.75|3007.47|2998.77|3012.18|3003.48|3007.32|2998.62|39
1628442190000|2021-08-08 17:03:10|3007.49|2998.79|3008.84|3000.14|3008.84|3000.14|3006.71|2998.01|38
1628442200000|2021-08-08 17:03:20|3008.81|3000.11|3008.77|3000.07|3009.94|3001.24|3008.77|3000.07|39
1628442210000|2021-08-08 17:03:30|3008.76|3000.06|3005.99|2997.29|3008.76|3000.06|3005.84|2997.14|35
1628442220000|2021-08-08 17:03:40|3005.66|2996.96|3005.76|2997.06|3008.27|2999.57|3005.55|2996.85|39
1628442230000|2021-08-08 17:03:50|3005.73|2997.03|3001.59|2992.89|3005.81|2997.11|3001.59|2992.89|35
1628442240000|2021-08-08 17:04:00|3001.19|2992.49|2989.62|2980.92|3001.25|2992.55|2989.62|2980.92|40
1628442250000|2021-08-08 17:04:10|2989.87|2981.17|2993.22|2984.52|2995.74|2987.04|2989.87|2981.17|40
1628442260000|2021-08-08 17:04:20|2993.07|2984.37|2995.02|2986.32|2995.85|2987.15|2992.46|2983.76|40
1628442270000|2021-08-08 17:04:30|2994.78|2986.08|2991.44|2982.74|2994.78|2986.08|2990.53|2981.83|39
1628442280000|2021-08-08 17:04:40|2991.86|2983.16|2990.81|2982.11|2992.53|2983.83|2990.16|2981.46|40
1628442290000|2021-08-08 17:04:50|2990.76|2982.06|2989.76|2981.06|2992.25|2983.55|2989.7|2981|39
1628442300000|2021-08-08 17:05:00|2989.87|2981.17|2992.59|2983.89|2992.59|2983.89|2989.76|2981.06|39
1628442310000|2021-08-08 17:05:10|2993.02|2984.32|2995.71|2987.01|2995.95|2987.25|2993.02|2984.32|39
1628442320000|2021-08-08 17:05:20|2995.72|2987.02|2991.49|2982.79|2995.79|2987.09|2991.45|2982.75|40
1628442330000|2021-08-08 17:05:30|2991.62|2982.92|2990.91|2982.21|2991.69|2982.99|2990.14|2981.44|38
1628442340000|2021-08-08 17:05:40|2990.62|2981.92|2989.79|2981.09|2990.85|2982.15|2989.74|2981.04|37
1628442350000|2021-08-08 17:05:50|2989.73|2981.03|2989.97|2981.27|2989.97|2981.27|2987.71|2979.01|39
1628442360000|2021-08-08 17:06:00|2989.76|2981.06|2989.7|2981|2989.84|2981.14|2988.33|2979.63|38
1628442370000|2021-08-08 17:06:10|2990.09|2981.39|2993.21|2984.51|2993.57|2984.87|2989.73|2981.03|40
1628442380000|2021-08-08 17:06:20|2993.24|2984.54|2992.45|2983.75|2993.24|2984.54|2991.67|2982.97|38
1628442390000|2021-08-08 17:06:30|2992.51|2983.81|2992.77|2984.07|2993.42|2984.72|2992.23|2983.53|39
1628442400000|2021-08-08 17:06:40|2992.71|2984.01|2995.52|2986.82|2995.52|2986.82|2992.71|2984.01|39
1628442410000|2021-08-08 17:06:50|2995.44|2986.74|2992.88|2984.18|2995.44|2986.74|2992.66|2983.96|40
1628442420000|2021-08-08 17:07:00|2992.75|2984.05|2991.62|2982.92|2992.79|2984.09|2991.44|2982.74|37
1628442430000|2021-08-08 17:07:10|2991.63|2982.93|2993.04|2984.34|2993.04|2984.34|2991.54|2982.84|36
1628442440000|2021-08-08 17:07:20|2993.42|2984.72|2993.48|2984.78|2993.72|2985.02|2992.15|2983.45|39
1628442450000|2021-08-08 17:07:30|2993.46|2984.76|2991.64|2982.94|2993.72|2985.02|2991.47|2982.77|39
1628442460000|2021-08-08 17:07:40|2991.65|2982.95|2992.29|2983.59|2992.64|2983.94|2991.55|2982.85|36
1628442470000|2021-08-08 17:07:50|2992.22|2983.52|2991.48|2982.78|2992.69|2983.99|2991.48|2982.78|37
1628442480000|2021-08-08 17:08:00|2991.34|2982.64|2989.87|2981.17|2991.36|2982.66|2989.87|2981.17|37
1628442490000|2021-08-08 17:08:10|2989.9|2981.2|2989.26|2980.56|2990.19|2981.49|2987.01|2978.31|37
1628442500000|2021-08-08 17:08:20|2989.81|2981.11|2991.87|2983.17|2992.58|2983.88|2989.81|2981.11|38
1628442510000|2021-08-08 17:08:30|2991.88|2983.18|2993.79|2985.09|2993.79|2985.09|2990.7|2982|39
1628442520000|2021-08-08 17:08:40|2993.99|2985.29|2996.31|2987.61|2996.85|2988.15|2993.99|2985.29|38
1628442530000|2021-08-08 17:08:50|2996.13|2987.43|2997.86|2989.16|2998.11|2989.41|2995.67|2986.97|38
1628442540000|2021-08-08 17:09:00|2997.84|2989.14|2996.35|2987.65|2998.21|2989.51|2995.65|2986.95|38
1628442550000|2021-08-08 17:09:10|2996.1|2987.4|2997.51|2988.81|2997.52|2988.82|2996.1|2987.4|38
1628442560000|2021-08-08 17:09:20|2997.48|2988.78|2994.9|2986.2|2997.88|2989.18|2994.28|2985.58|40
1628442570000|2021-08-08 17:09:30|2994.94|2986.24|2996.67|2987.97|2997.06|2988.36|2994.92|2986.22|35
1628442580000|2021-08-08 17:09:40|2996.44|2987.74|2995.57|2986.87|2996.44|2987.74|2994.53|2985.83|37
1628442590000|2021-08-08 17:09:50|2995.53|2986.83|2994.26|2985.56|2996.14|2987.44|2994.26|2985.56|37
1628442600000|2021-08-08 17:10:00|2994.25|2985.55|2994.84|2986.14|2996.37|2987.67|2994.01|2985.31|37
1628442610000|2021-08-08 17:10:10|2994.82|2986.12|2996.47|2987.77|2996.88|2988.18|2994.82|2986.12|38
1628442620000|2021-08-08 17:10:20|2996.32|2987.62|2998.13|2989.43|2998.13|2989.43|2995.83|2987.13|36
1628442630000|2021-08-08 17:10:30|2998.17|2989.47|3000.04|2991.34|3000.04|2991.34|2998.17|2989.47|32
1628442640000|2021-08-08 17:10:40|2999.86|2991.16|2999.37|2990.67|2999.86|2991.16|2998.62|2989.92|38
1628442650000|2021-08-08 17:10:50|2999.47|2990.77|3000.77|2992.07|3000.77|2992.07|2999.27|2990.57|36
1628442660000|2021-08-08 17:11:00|3000.76|2992.06|3000.36|2991.66|3002.02|2993.32|3000.16|2991.46|37
1628442670000|2021-08-08 17:11:10|3000.16|2991.46|3001.38|2992.68|3001.72|2993.02|2998.82|2990.12|39
1628442680000|2021-08-08 17:11:20|3001.45|2992.75|2999.42|2990.72|3001.45|2992.75|2999.39|2990.69|36
1628442690000|2021-08-08 17:11:30|2999.43|2990.73|2998.38|2989.68|2999.51|2990.81|2998.24|2989.54|36
1628442700000|2021-08-08 17:11:40|2998.37|2989.67|2998.59|2989.89|2998.6|2989.9|2997.7|2989|35
1628442710000|2021-08-08 17:11:50|2998.64|2989.94|2998.92|2990.22|2998.95|2990.25|2997.2|2988.5|35
1628442720000|2021-08-08 17:12:00|2999.02|2990.32|3000.87|2992.17|3000.94|2992.24|2998.76|2990.06|38
1628442730000|2021-08-08 17:12:10|3000.96|2992.26|3001.71|2993.01|3002.99|2994.29|3000.96|2992.26|36
1628442740000|2021-08-08 17:12:20|3001.8|2993.1|2996.06|2987.36|3001.82|2993.12|2996.06|2987.36|39
1628442750000|2021-08-08 17:12:30|2996.4|2987.7|2996.59|2987.89|2996.85|2988.15|2995.96|2987.26|36
1628442760000|2021-08-08 17:12:40|2996.65|2987.95|2998.36|2989.66|2998.41|2989.71|2995.91|2987.21|38
1628442770000|2021-08-08 17:12:50|2998.35|2989.65|2997.68|2988.98|2998.56|2989.86|2997.51|2988.81|36
1628442780000|2021-08-08 17:13:00|2997.76|2989.06|2996.25|2987.55|2997.76|2989.06|2994.77|2986.07|38
1628442790000|2021-08-08 17:13:10|2995.75|2987.05|2993.11|2984.41|2995.75|2987.05|2992.96|2984.26|33
1628442800000|2021-08-08 17:13:20|2993.1|2984.4|2992.62|2983.92|2993.1|2984.4|2992.24|2983.54|37
1628442810000|2021-08-08 17:13:30|2992.57|2983.87|2989.37|2980.67|2992.57|2983.87|2989.37|2980.67|38
1628442820000|2021-08-08 17:13:40|2989.38|2980.68|2989.11|2980.41|2989.93|2981.23|2988.86|2980.16|38
1628442830000|2021-08-08 17:13:50|2989|2980.3|2988.87|2980.17|2989.02|2980.32|2987.89|2979.19|36
1628442840000|2021-08-08 17:14:00|2989.17|2980.47|2988.26|2979.56|2989.85|2981.15|2987.99|2979.29|38
1628442850000|2021-08-08 17:14:10|2988.22|2979.52|2988.47|2979.77|2989.17|2980.47|2988.2|2979.5|37
1628442860000|2021-08-08 17:14:20|2988.45|2979.75|2987.39|2978.69|2988.88|2980.18|2987.35|2978.65|39
1628442870000|2021-08-08 17:14:30|2987.45|2978.75|2979.01|2970.31|2988.33|2979.63|2978.76|2970.06|40
1628442880000|2021-08-08 17:14:40|2978.72|2970.02|2979.77|2971.07|2979.92|2971.22|2976.49|2967.79|40
1628442890000|2021-08-08 17:14:50|2979.35|2970.65|2984.03|2975.33|2984.15|2975.45|2978.1|2969.4|40
1628442900000|2021-08-08 17:15:00|2984.27|2975.57|2987.55|2978.85|2987.55|2978.85|2982.49|2973.79|39
1628442910000|2021-08-08 17:15:10|2987.58|2978.88|2993.49|2984.79|2994.02|2985.32|2987.19|2978.49|40
1628442920000|2021-08-08 17:15:20|2993.47|2984.77|2991.67|2982.97|2994.12|2985.42|2990.37|2981.67|38
1628442930000|2021-08-08 17:15:30|2991.78|2983.08|2992.39|2983.69|2994.34|2985.64|2991.78|2983.08|38
1628442940000|2021-08-08 17:15:40|2992.36|2983.66|2993.72|2985.02|2993.72|2985.02|2991.54|2982.84|37
1628442950000|2021-08-08 17:15:50|2993.8|2985.1|2992.61|2983.91|2994.5|2985.8|2992.51|2983.81|36
1628442960000|2021-08-08 17:16:00|2992.8|2984.1|2993.37|2984.67|2993.77|2985.07|2992.46|2983.76|38
1628442970000|2021-08-08 17:16:10|2993.41|2984.71|2992.61|2983.91|2993.41|2984.71|2992.2|2983.5|35
1628442980000|2021-08-08 17:16:20|2992.51|2983.81|2991.25|2982.55|2992.56|2983.86|2989.42|2980.72|38
1628442990000|2021-08-08 17:16:30|2991.18|2982.48|2990.97|2982.27|2991.59|2982.89|2989.74|2981.04|37
1628443000000|2021-08-08 17:16:40|2991.03|2982.33|2989.77|2981.07|2992.11|2983.41|2989.72|2981.02|36
1628443010000|2021-08-08 17:16:50|2989.76|2981.06|2989.67|2980.97|2991.57|2982.87|2989.61|2980.91|37
1628443020000|2021-08-08 17:17:00|2989.75|2981.05|2991.23|2982.53|2991.23|2982.53|2988.5|2979.8|39
1628443030000|2021-08-08 17:17:10|2991.64|2982.94|2992.42|2983.72|2992.57|2983.87|2991.56|2982.86|37
1628443040000|2021-08-08 17:17:20|2992.39|2983.69|2992.59|2983.89|2992.77|2984.07|2992.37|2983.67|29
1628443050000|2021-08-08 17:17:30|2992.55|2983.85|2992.66|2983.96|2992.9|2984.2|2991.9|2983.2|36
1628443060000|2021-08-08 17:17:40|2992.68|2983.98|2991.17|2982.47|2992.84|2984.14|2990.74|2982.04|35
1628443070000|2021-08-08 17:17:50|2991.2|2982.5|2991.61|2982.91|2992.46|2983.76|2990.66|2981.96|36
1628443080000|2021-08-08 17:18:00|2991.55|2982.85|2992.63|2983.93|2992.99|2984.29|2991.36|2982.66|34
1628443090000|2021-08-08 17:18:10|2992.58|2983.88|2991.7|2983|2992.75|2984.05|2991.59|2982.89|35
1628443100000|2021-08-08 17:18:20|2991.2|2982.5|2991.24|2982.54|2991.43|2982.73|2991.12|2982.42|36
1628443110000|2021-08-08 17:18:30|2991.21|2982.51|2990.49|2981.79|2991.84|2983.14|2990.49|2981.79|38
1628443120000|2021-08-08 17:18:40|2990.46|2981.76|2990.25|2981.55|2990.69|2981.99|2989.88|2981.18|36
1628443130000|2021-08-08 17:18:50|2990.21|2981.51|2990.93|2982.23|2990.93|2982.23|2990.21|2981.51|36
1628443140000|2021-08-08 17:19:00|2990.92|2982.22|2992.07|2983.37|2992.07|2983.37|2990.56|2981.86|36
1628443150000|2021-08-08 17:19:10|2992.05|2983.35|2991.27|2982.57|2992.05|2983.35|2991|2982.3|36
1628443160000|2021-08-08 17:19:20|2991.29|2982.59|2991.41|2982.71|2991.51|2982.81|2991.12|2982.42|33
1628443170000|2021-08-08 17:19:30|2991.43|2982.73|2991.46|2982.76|2991.52|2982.82|2991.41|2982.71|29
1628443180000|2021-08-08 17:19:40|2991.45|2982.75|2991.61|2982.91|2991.83|2983.13|2990.17|2981.47|37
1628443190000|2021-08-08 17:19:50|2991.52|2982.82|2991.51|2982.81|2991.76|2983.06|2991.49|2982.79|34
1628443200000|2021-08-08 17:20:00|2991.5|2982.8|2993.12|2984.42|2993.14|2984.44|2991.5|2982.8|35
1628443210000|2021-08-08 17:20:10|2993.13|2984.43|2995.3|2986.6|2995.36|2986.66|2993.07|2984.37|39
1628443220000|2021-08-08 17:20:20|2995.33|2986.63|2996.46|2987.76|2996.59|2987.89|2995.33|2986.63|38
1628443230000|2021-08-08 17:20:30|2996.47|2987.77|2998.08|2989.38|2998.08|2989.38|2996.47|2987.77|37
1628443240000|2021-08-08 17:20:40|2998.12|2989.42|2999.37|2990.67|2999.37|2990.67|2998.12|2989.42|33
1628443250000|2021-08-08 17:20:50|2999.35|2990.65|3000.66|2991.96|3000.67|2991.97|2999.34|2990.64|36
1628443260000|2021-08-08 17:21:00|3000.59|2991.89|3002.92|2994.22|3002.92|2994.22|2999.65|2990.95|38
1628443270000|2021-08-08 17:21:10|3003.15|2994.45|3004.25|2995.55|3004.25|2995.55|3002.2|2993.5|37
1628443280000|2021-08-08 17:21:20|3004.22|2995.52|3006.62|2997.92|3007.08|2998.38|3004.22|2995.52|38
1628443290000|2021-08-08 17:21:30|3006.06|2997.36|3004.75|2996.05|3006.48|2997.78|3004.51|2995.81|39
1628443300000|2021-08-08 17:21:40|3004.71|2996.01|3004.33|2995.63|3004.79|2996.09|3003.78|2995.08|35
1628443310000|2021-08-08 17:21:50|3004.35|2995.65|3002.94|2994.24|3004.39|2995.69|3002.86|2994.16|30
1628443320000|2021-08-08 17:22:00|3002.91|2994.21|2999.31|2990.61|3003.08|2994.38|2999.31|2990.61|32
1628443330000|2021-08-08 17:22:10|2999.25|2990.55|2998.56|2989.86|2999.25|2990.55|2998.28|2989.58|35
1628443340000|2021-08-08 17:22:20|2998.37|2989.67|2999.62|2990.92|2999.62|2990.92|2998.14|2989.44|30
1628443350000|2021-08-08 17:22:30|3000.08|2991.38|3002.05|2993.35|3002.22|2993.52|3000.08|2991.38|37
1628443360000|2021-08-08 17:22:40|3001.95|2993.25|2999.08|2990.38|3002.02|2993.32|2997.91|2989.21|38
1628443370000|2021-08-08 17:22:50|2999.14|2990.44|2997.3|2988.6|2999.19|2990.49|2997.23|2988.53|35
1628443380000|2021-08-08 17:23:00|2997.01|2988.31|3000.59|2991.89|3000.71|2992.01|2996.34|2987.64|38
1628443390000|2021-08-08 17:23:10|3000.85|2992.15|2999.96|2991.26|3001.56|2992.86|2999.5|2990.8|39
1628443400000|2021-08-08 17:23:20|3000.23|2991.53|2999.94|2991.24|3000.25|2991.55|2999.02|2990.32|37
1628443410000|2021-08-08 17:23:30|2999.95|2991.25|2999.56|2990.86|3000.02|2991.32|2998.92|2990.22|38
1628443420000|2021-08-08 17:23:40|2999.52|2990.82|2999.74|2991.04|2999.81|2991.11|2999.3|2990.6|31
1628443430000|2021-08-08 17:23:50|2999.82|2991.12|2999.79|2991.09|3000.34|2991.64|2999.75|2991.05|26
1628443440000|2021-08-08 17:24:00|2999.84|2991.14|2999.59|2990.89|3000.23|2991.53|2998.73|2990.03|37
1628443450000|2021-08-08 17:24:10|2999.64|2990.94|2998.95|2990.25|2999.7|2991|2998.91|2990.21|34
1628443460000|2021-08-08 17:24:20|2998.06|2989.36|2996.05|2987.35|2998.28|2989.58|2995.98|2987.28|34
1628443470000|2021-08-08 17:24:30|2996.09|2987.39|2997.28|2988.58|2997.28|2988.58|2996.04|2987.34|38
1628443480000|2021-08-08 17:24:40|2997.31|2988.61|2997.49|2988.79|2997.9|2989.2|2997.31|2988.61|38
1628443490000|2021-08-08 17:24:50|2997.32|2988.62|2995.72|2987.02|2997.32|2988.62|2995.72|2987.02|37
1628443500000|2021-08-08 17:25:00|2995.73|2987.03|2996.83|2988.13|2997.35|2988.65|2995.73|2987.03|38
1628443510000|2021-08-08 17:25:10|2996.89|2988.19|2997.77|2989.07|2997.8|2989.1|2996.74|2988.04|29
1628443520000|2021-08-08 17:25:20|2997.58|2988.88|2998.02|2989.32|2998.04|2989.34|2996.6|2987.9|37
1628443530000|2021-08-08 17:25:30|2998.09|2989.39|2998.65|2989.95|2998.69|2989.99|2998.06|2989.36|30
1628443540000|2021-08-08 17:25:40|2998.66|2989.96|2999.05|2990.35|2999.34|2990.64|2998.65|2989.95|30
1628443550000|2021-08-08 17:25:50|2999.06|2990.36|2999.23|2990.53|2999.3|2990.6|2998.23|2989.53|32
1628443560000|2021-08-08 17:26:00|2999.2|2990.5|2999.01|2990.31|3000.01|2991.31|2999.01|2990.31|38
1628443570000|2021-08-08 17:26:10|2998.82|2990.12|2998.14|2989.44|2999.77|2991.07|2998.14|2989.44|33
1628443580000|2021-08-08 17:26:20|2997.86|2989.16|2996.87|2988.17|2997.86|2989.16|2996.87|2988.17|34
1628443590000|2021-08-08 17:26:30|2996.5|2987.8|2994|2985.3|2996.5|2987.8|2993.92|2985.22|38
1628443600000|2021-08-08 17:26:40|2994.17|2985.47|2993.57|2984.87|2994.17|2985.47|2993.09|2984.39|39
1628443610000|2021-08-08 17:26:50|2993.56|2984.86|2994.87|2986.17|2995.16|2986.46|2993.56|2984.86|37
1628443620000|2021-08-08 17:27:00|2994.83|2986.13|2993.83|2985.13|2994.84|2986.14|2993.78|2985.08|30
1628443630000|2021-08-08 17:27:10|2993.79|2985.09|2993.65|2984.95|2993.79|2985.09|2991.94|2983.24|38
1628443640000|2021-08-08 17:27:20|2993.6|2984.9|2993.44|2984.74|2993.62|2984.92|2992.59|2983.89|36
1628443650000|2021-08-08 17:27:30|2993.56|2984.86|2993.51|2984.81|2993.85|2985.15|2993.27|2984.57|32
1628443660000|2021-08-08 17:27:40|2993.47|2984.77|2994.2|2985.5|2994.3|2985.6|2992.59|2983.89|38
1628443670000|2021-08-08 17:27:50|2994.14|2985.44|2995.59|2986.89|2995.66|2986.96|2994.14|2985.44|31
1628443680000|2021-08-08 17:28:00|2995.65|2986.95|2994.83|2986.13|2996.11|2987.41|2994.59|2985.89|33
1628443690000|2021-08-08 17:28:10|2994.94|2986.24|2996.15|2987.45|2996.79|2988.09|2994.94|2986.24|33
1628443700000|2021-08-08 17:28:20|2996.13|2987.43|2996.32|2987.62|2996.45|2987.75|2995.88|2987.18|38
1628443710000|2021-08-08 17:28:30|2996.33|2987.63|2996.63|2987.93|2997.28|2988.58|2996.33|2987.63|36
1628443720000|2021-08-08 17:28:40|2996.59|2987.89|2995.94|2987.24|2996.63|2987.93|2995.51|2986.81|34
1628443730000|2021-08-08 17:28:50|2995.95|2987.25|2997.56|2988.86|2997.56|2988.86|2995.95|2987.25|35
1628443740000|2021-08-08 17:29:00|2997.55|2988.85|2998.95|2990.25|2998.99|2990.29|2997.45|2988.75|33
1628443750000|2021-08-08 17:29:10|2998.81|2990.11|2998.19|2989.49|2999.14|2990.44|2998.14|2989.44|35
1628443760000|2021-08-08 17:29:20|2998.21|2989.51|2998.13|2989.43|2998.69|2989.99|2998.13|2989.43|33
1628443770000|2021-08-08 17:29:30|2998.11|2989.41|2998.1|2989.4|2998.17|2989.47|2997.82|2989.12|28
1628443780000|2021-08-08 17:29:40|2998.06|2989.36|2998.18|2989.48|2998.21|2989.51|2997.96|2989.26|32
1628443790000|2021-08-08 17:29:50|2998.13|2989.43|2997.85|2989.15|2998.74|2990.04|2997.75|2989.05|35
1628443800000|2021-08-08 17:30:00|2997.73|2989.03|3000.45|2991.75|3000.45|2991.75|2997.73|2989.03|29
1628443810000|2021-08-08 17:30:10|3000.47|2991.77|3001.56|2992.86|3002.07|2993.37|3000.47|2991.77|35
1628443820000|2021-08-08 17:30:20|3001.58|2992.88|3000.95|2992.25|3001.58|2992.88|3000.73|2992.03|36
1628443830000|2021-08-08 17:30:30|3000.88|2992.18|3001.67|2992.97|3001.67|2992.97|3000.68|2991.98|32
1628443840000|2021-08-08 17:30:40|3001.72|2993.02|3002.39|2993.69|3002.39|2993.69|3001.63|2992.93|32
1628443850000|2021-08-08 17:30:50|3002.34|2993.64|3002.97|2994.27|3002.97|2994.27|3002.28|2993.58|29
1628443860000|2021-08-08 17:31:00|3002.99|2994.29|3004.61|2995.91|3005.17|2996.47|3002.89|2994.19|34
1628443870000|2021-08-08 17:31:10|3004.69|2995.99|3004.52|2995.82|3004.96|2996.26|3004.37|2995.67|37
1628443880000|2021-08-08 17:31:20|3004.54|2995.84|3004.55|2995.85|3004.55|2995.85|3002.05|2993.35|40
1628443890000|2021-08-08 17:31:30|3004.74|2996.04|3006|2997.3|3006.3|2997.6|3004.74|2996.04|37
1628443900000|2021-08-08 17:31:40|3006.03|2997.33|3010.9|3002.2|3010.92|3002.22|3006.03|2997.33|38
1628443910000|2021-08-08 17:31:50|3010.8|3002.1|3009.01|3000.31|3010.9|3002.2|3008|2999.3|40
1628443920000|2021-08-08 17:32:00|3008.98|3000.28|3011.28|3002.58|3011.49|3002.79|3007.66|2998.96|37
1628443930000|2021-08-08 17:32:10|3011.22|3002.52|3011.64|3002.94|3012.01|3003.31|3010.08|3001.38|39
1628443940000|2021-08-08 17:32:20|3011.33|3002.63|3009.07|3000.37|3011.77|3003.07|3009.02|3000.32|39
1628443950000|2021-08-08 17:32:30|3009.14|3000.44|3009.86|3001.16|3009.86|3001.16|3008.84|3000.14|38
1628443960000|2021-08-08 17:32:40|3009.91|3001.21|3011.7|3003|3011.7|3003|3009.91|3001.21|34
1628443970000|2021-08-08 17:32:50|3011.64|3002.94|3011.55|3002.85|3012.1|3003.4|3011.55|3002.85|34
1628443980000|2021-08-08 17:33:00|3011.7|3003|3009.57|3000.87|3011.72|3003.02|3009.57|3000.87|32
1628443990000|2021-08-08 17:33:10|3009.54|3000.84|3009.5|3000.8|3009.78|3001.08|3009.4|3000.7|31
1628444000000|2021-08-08 17:33:20|3009.68|3000.98|3007.86|2999.16|3009.97|3001.27|3007.72|2999.02|36
1628444010000|2021-08-08 17:33:30|3007.91|2999.21|3006.84|2998.14|3008.8|3000.1|3006.61|2997.91|35
1628444020000|2021-08-08 17:33:40|3006.81|2998.11|3007.6|2998.9|3008.05|2999.35|3006.81|2998.11|35
1628444030000|2021-08-08 17:33:50|3007.58|2998.88|3008.03|2999.33|3008.1|2999.4|3007.53|2998.83|36
1628444040000|2021-08-08 17:34:00|3008.04|2999.34|3009.49|3000.79|3009.93|3001.23|3007.99|2999.29|37
1628444050000|2021-08-08 17:34:10|3009.13|3000.43|3011.49|3002.79|3011.5|3002.8|3009.13|3000.43|36
1628444060000|2021-08-08 17:34:20|3011.57|3002.87|3014.59|3005.89|3014.65|3005.95|3011.57|3002.87|34
1628444070000|2021-08-08 17:34:30|3014.43|3005.73|3013.78|3005.08|3015.09|3006.39|3013.61|3004.91|38
1628444080000|2021-08-08 17:34:40|3013.89|3005.19|3010.14|3001.44|3014.44|3005.74|3009.97|3001.27|37
1628444090000|2021-08-08 17:34:50|3010.21|3001.51|3011.46|3002.76|3011.46|3002.76|3009.8|3001.1|39
1628444100000|2021-08-08 17:35:00|3011.59|3002.89|3010.74|3002.04|3011.62|3002.92|3009.45|3000.75|39
1628444110000|2021-08-08 17:35:10|3010.72|3002.02|3010.35|3001.65|3011.17|3002.47|3010.32|3001.62|32
1628444120000|2021-08-08 17:35:20|3009.97|3001.27|3008.72|3000.02|3009.97|3001.27|3008.72|3000.02|34
1628444130000|2021-08-08 17:35:30|3008.73|3000.03|3007.93|2999.23|3008.81|3000.11|3007.6|2998.9|29
1628444140000|2021-08-08 17:35:40|3007.96|2999.26|3009.7|3001|3009.7|3001|3007.96|2999.26|37
1628444150000|2021-08-08 17:35:50|3009.79|3001.09|3008.66|2999.96|3009.98|3001.28|3008.42|2999.72|33
1628444160000|2021-08-08 17:36:00|3008.65|2999.95|3007.43|2998.73|3009.55|3000.85|3007.43|2998.73|36
1628444170000|2021-08-08 17:36:10|3007.22|2998.52|3006.9|2998.2|3007.22|2998.52|3006.87|2998.17|26
1628444180000|2021-08-08 17:36:20|3006.88|2998.18|3005.59|2996.89|3007|2998.3|3005.59|2996.89|29
1628444190000|2021-08-08 17:36:30|3005.54|2996.84|3005.56|2996.86|3006.03|2997.33|3004.67|2995.97|39
1628444200000|2021-08-08 17:36:40|3005.49|2996.79|3004.68|2995.98|3005.49|2996.79|3003.91|2995.21|36
1628444210000|2021-08-08 17:36:50|3004.57|2995.87|3003.85|2995.15|3005.26|2996.56|3003.85|2995.15|36
1628444220000|2021-08-08 17:37:00|3003.75|2995.05|3003.17|2994.47|3003.87|2995.17|3002.26|2993.56|38
1628444230000|2021-08-08 17:37:10|3003.2|2994.5|3004.03|2995.33|3004.3|2995.6|3003.07|2994.37|38
1628444240000|2021-08-08 17:37:20|3004.11|2995.41|3004.04|2995.34|3004.17|2995.47|3003.98|2995.28|25
1628444250000|2021-08-08 17:37:30|3004.12|2995.42|3000.73|2992.03|3004.12|2995.42|3000.73|2992.03|35
1628444260000|2021-08-08 17:37:40|3000.53|2991.83|3001.27|2992.57|3001.27|2992.57|2998.42|2989.72|36
1628444270000|2021-08-08 17:37:50|3001.45|2992.75|3005.8|2997.1|3005.91|2997.21|3001.45|2992.75|35
1628444280000|2021-08-08 17:38:00|3005.94|2997.24|3007.81|2999.11|3008.06|2999.36|3005.94|2997.24|30
1628444290000|2021-08-08 17:38:10|3007.82|2999.12|3012|3003.3|3012|3003.3|3007.82|2999.12|39
1628444300000|2021-08-08 17:38:20|3012.29|3003.59|3012|3003.3|3012.91|3004.21|3011.86|3003.16|34
1628444310000|2021-08-08 17:38:30|3012.01|3003.31|3014.74|3006.04|3014.74|3006.04|3011.95|3003.25|35
1628444320000|2021-08-08 17:38:40|3014.84|3006.14|3018.05|3009.35|3018.48|3009.78|3014.17|3005.47|38
1628444330000|2021-08-08 17:38:50|3018.04|3009.34|3014.53|3005.83|3018.04|3009.34|3014.53|3005.83|35
1628444340000|2021-08-08 17:39:00|3014.13|3005.43|3012.15|3003.45|3014.24|3005.54|3012.13|3003.43|39
1628444350000|2021-08-08 17:39:10|3012.14|3003.44|3011.73|3003.03|3012.92|3004.22|3010.35|3001.65|36
1628444360000|2021-08-08 17:39:20|3011.72|3003.02|3009.4|3000.7|3011.72|3003.02|3008.72|3000.02|37
1628444370000|2021-08-08 17:39:30|3009.47|3000.77|3012.6|3003.9|3012.6|3003.9|3009.47|3000.77|37
1628444380000|2021-08-08 17:39:40|3012.63|3003.93|3010.93|3002.23|3013.1|3004.4|3010.85|3002.15|36
1628444390000|2021-08-08 17:39:50|3011.01|3002.31|3012.36|3003.66|3012.37|3003.67|3011.01|3002.31|32
1628444400000|2021-08-08 17:40:00|3012.38|3003.68|3011.51|3002.81|3013|3004.3|3011.5|3002.8|39
1628444410000|2021-08-08 17:40:10|3011.43|3002.73|3009.95|3001.25|3011.43|3002.73|3009.86|3001.16|35
1628444420000|2021-08-08 17:40:20|3010.01|3001.31|3012.05|3003.35|3012.05|3003.35|3010.01|3001.31|37
1628444430000|2021-08-08 17:40:30|3012.08|3003.38|3012.04|3003.34|3012.09|3003.39|3011.2|3002.5|37
1628444440000|2021-08-08 17:40:40|3012.02|3003.32|3012.32|3003.62|3012.95|3004.25|3012.02|3003.32|31
1628444450000|2021-08-08 17:40:50|3012.16|3003.46|3011.55|3002.85|3012.3|3003.6|3011.52|3002.82|34
1628444460000|2021-08-08 17:41:00|3011.58|3002.88|3013.28|3004.58|3013.28|3004.58|3011.22|3002.52|33
1628444470000|2021-08-08 17:41:10|3013.65|3004.95|3014.29|3005.59|3014.9|3006.2|3013.65|3004.95|39
1628444480000|2021-08-08 17:41:20|3014.23|3005.53|3014.63|3005.93|3014.63|3005.93|3014.14|3005.44|32
1628444490000|2021-08-08 17:41:30|3014.61|3005.91|3013.76|3005.06|3014.61|3005.91|3013.73|3005.03|30
1628444500000|2021-08-08 17:41:40|3013.81|3005.11|3012.95|3004.25|3013.89|3005.19|3012.76|3004.06|28
1628444510000|2021-08-08 17:41:50|3012.96|3004.26|3014.23|3005.53|3014.34|3005.64|3012.86|3004.16|37
1628444520000|2021-08-08 17:42:00|3014.22|3005.52|3013.97|3005.27|3014.24|3005.54|3013.09|3004.39|35
1628444530000|2021-08-08 17:42:10|3013.99|3005.29|3015.05|3006.35|3016.73|3008.03|3013.99|3005.29|36
1628444540000|2021-08-08 17:42:20|3015.04|3006.34|3016.72|3008.02|3017.22|3008.52|3015.04|3006.34|35
1628444550000|2021-08-08 17:42:30|3016.76|3008.06|3015.55|3006.85|3017.08|3008.38|3015.14|3006.44|35
1628444560000|2021-08-08 17:42:40|3015.61|3006.91|3015.34|3006.64|3015.7|3007|3015.28|3006.58|34
1628444570000|2021-08-08 17:42:50|3015.33|3006.63|3016.53|3007.83|3016.88|3008.18|3015.33|3006.63|33
1628444580000|2021-08-08 17:43:00|3016.5|3007.8|3015.11|3006.41|3016.5|3007.8|3014.6|3005.9|36
1628444590000|2021-08-08 17:43:10|3015.14|3006.44|3015.91|3007.21|3016.81|3008.11|3014.98|3006.28|38
1628444600000|2021-08-08 17:43:20|3015.71|3007.01|3016.87|3008.17|3016.92|3008.22|3015.7|3007|26
1628444610000|2021-08-08 17:43:30|3016.81|3008.11|3015.77|3007.07|3016.87|3008.17|3015|3006.3|30
1628444620000|2021-08-08 17:43:40|3015.75|3007.05|3014.75|3006.05|3016.14|3007.44|3014.63|3005.93|34
1628444630000|2021-08-08 17:43:50|3014.74|3006.04|3015.24|3006.54|3015.71|3007.01|3013.73|3005.03|34
1628444640000|2021-08-08 17:44:00|3015.22|3006.52|3015.84|3007.14|3016.39|3007.69|3015.13|3006.43|33
1628444650000|2021-08-08 17:44:10|3016.03|3007.33|3015.52|3006.82|3016.15|3007.45|3015.52|3006.82|24
1628444660000|2021-08-08 17:44:20|3015.44|3006.74|3014.19|3005.49|3016.01|3007.31|3013.05|3004.35|34
1628444670000|2021-08-08 17:44:30|3014.21|3005.51|3013.52|3004.82|3014.21|3005.51|3013.36|3004.66|37
1628444680000|2021-08-08 17:44:40|3013.54|3004.84|3012.82|3004.12|3013.54|3004.84|3012.49|3003.79|40
1628444690000|2021-08-08 17:44:50|3012.91|3004.21|3010.85|3002.15|3012.92|3004.22|3010.46|3001.76|37
1628444700000|2021-08-08 17:45:00|3010.84|3002.14|3009.88|3001.18|3010.84|3002.14|3008.4|2999.7|38
1628444710000|2021-08-08 17:45:10|3010.15|3001.45|3012.85|3004.15|3012.85|3004.15|3010.15|3001.45|38
1628444720000|2021-08-08 17:45:20|3012.8|3004.1|3013.35|3004.65|3013.42|3004.72|3012.61|3003.91|35
1628444730000|2021-08-08 17:45:30|3013.27|3004.57|3011.6|3002.9|3013.32|3004.62|3011.6|3002.9|35
1628444740000|2021-08-08 17:45:40|3011.54|3002.84|3010.95|3002.25|3012.17|3003.47|3010.86|3002.16|36
1628444750000|2021-08-08 17:45:50|3011.08|3002.38|3011.89|3003.19|3011.95|3003.25|3011.08|3002.38|34
1628444760000|2021-08-08 17:46:00|3011.92|3003.22|3011.53|3002.83|3012.64|3003.94|3011.53|3002.83|34
1628444770000|2021-08-08 17:46:10|3011.57|3002.87|3009.5|3000.8|3012.1|3003.4|3009.37|3000.67|36
1628444780000|2021-08-08 17:46:20|3009.51|3000.81|3008.15|2999.45|3010.87|3002.17|3008.15|2999.45|36
1628444790000|2021-08-08 17:46:30|3007.81|2999.11|3007.14|2998.44|3007.81|2999.11|3006.99|2998.29|28
1628444800000|2021-08-08 17:46:40|3007.15|2998.45|3005.45|2996.75|3007.15|2998.45|3005.13|2996.43|36
1628444810000|2021-08-08 17:46:50|3004.98|2996.28|3003.29|2994.59|3005.01|2996.31|3002.05|2993.35|36
1628444820000|2021-08-08 17:47:00|3003.45|2994.75|3003.71|2995.01|3003.89|2995.19|3002.65|2993.95|35
1628444830000|2021-08-08 17:47:10|3003.85|2995.15|3002|2993.3|3004.46|2995.76|3001.96|2993.26|39
1628444840000|2021-08-08 17:47:20|3002.03|2993.33|3002.01|2993.31|3002.16|2993.46|3001.18|2992.48|38
1628444850000|2021-08-08 17:47:30|3002|2993.3|3000.24|2991.54|3002.03|2993.33|2999.89|2991.19|35
1628444860000|2021-08-08 17:47:40|3000.32|2991.62|2999.11|2990.41|3000.32|2991.62|2999.11|2990.41|32
1628444870000|2021-08-08 17:47:50|2999.07|2990.37|3002.39|2993.69|3002.57|2993.87|2999.03|2990.33|34
1628444880000|2021-08-08 17:48:00|3002.25|2993.55|3002.75|2994.05|3002.87|2994.17|3001.56|2992.86|39
1628444890000|2021-08-08 17:48:10|3002.77|2994.07|3002.69|2993.99|3002.89|2994.19|3001.76|2993.06|37
1628444900000|2021-08-08 17:48:20|3002.71|2994.01|3003.27|2994.57|3003.46|2994.76|3002.67|2993.97|33
1628444910000|2021-08-08 17:48:30|3003.28|2994.58|3004.24|2995.54|3004.28|2995.58|3003.1|2994.4|34
1628444920000|2021-08-08 17:48:40|3004.27|2995.57|3002.71|2994.01|3004.28|2995.58|3002.71|2994.01|30
1628444930000|2021-08-08 17:48:50|3002.66|2993.96|3003.46|2994.76|3003.73|2995.03|3002.6|2993.9|33
1628444940000|2021-08-08 17:49:00|3003.41|2994.71|3004.3|2995.6|3004.43|2995.73|3003.4|2994.7|29
1628444950000|2021-08-08 17:49:10|3004.35|2995.65|3003.11|2994.41|3004.77|2996.07|3002.89|2994.19|30
1628444960000|2021-08-08 17:49:20|3003.15|2994.45|3002.72|2994.02|3004.22|2995.52|3002.67|2993.97|33
1628444970000|2021-08-08 17:49:30|3002.71|2994.01|3002.63|2993.93|3002.82|2994.12|3002.49|2993.79|33
1628444980000|2021-08-08 17:49:40|3002.61|2993.91|2999.34|2990.64|3002.61|2993.91|2999.33|2990.63|36
1628444990000|2021-08-08 17:49:50|2999.32|2990.62|3000.34|2991.64|3000.39|2991.69|2999.22|2990.52|34
1628445000000|2021-08-08 17:50:00|3000.27|2991.57|2998.83|2990.13|3000.31|2991.61|2998.75|2990.05|36
1628445010000|2021-08-08 17:50:10|2998.81|2990.11|2997.67|2988.97|2999.68|2990.98|2997.55|2988.85|37
1628445020000|2021-08-08 17:50:20|2997.66|2988.96|2997.51|2988.81|2997.75|2989.05|2997.29|2988.59|27
1628445030000|2021-08-08 17:50:30|2997.52|2988.82|2996.57|2987.87|2997.93|2989.23|2996.57|2987.87|39
1628445040000|2021-08-08 17:50:40|2996.55|2987.85|2995.37|2986.67|2996.55|2987.85|2995.15|2986.45|38
1628445050000|2021-08-08 17:50:50|2995.39|2986.69|2995.75|2987.05|2995.8|2987.1|2995.28|2986.58|38
1628445060000|2021-08-08 17:51:00|2995.73|2987.03|2996.03|2987.33|2997.02|2988.32|2995.68|2986.98|39
1628445070000|2021-08-08 17:51:10|2996.36|2987.66|2998.12|2989.42|2998.12|2989.42|2996.17|2987.47|38
1628445080000|2021-08-08 17:51:20|2998.08|2989.38|2995.38|2986.68|2998.09|2989.39|2995.38|2986.68|33
1628445090000|2021-08-08 17:51:30|2995.36|2986.66|2995.06|2986.36|2995.59|2986.89|2994.93|2986.23|38
1628445100000|2021-08-08 17:51:40|2995.07|2986.37|2995.23|2986.53|2995.28|2986.58|2994.38|2985.68|31
1628445110000|2021-08-08 17:51:50|2995.24|2986.54|2995.76|2987.06|2996.13|2987.43|2995.17|2986.47|31
1628445120000|2021-08-08 17:52:00|2995.74|2987.04|2996|2987.3|2996.08|2987.38|2995.1|2986.4|37
1628445130000|2021-08-08 17:52:10|2995.97|2987.27|2996.61|2987.91|2996.61|2987.91|2995.79|2987.09|30
1628445140000|2021-08-08 17:52:20|2996.6|2987.9|2997.78|2989.08|2997.78|2989.08|2996.59|2987.89|28
1628445150000|2021-08-08 17:52:30|2997.85|2989.15|2997.61|2988.91|2998.49|2989.79|2997.2|2988.5|36
1628445160000|2021-08-08 17:52:40|2997.55|2988.85|2999.26|2990.56|3000|2991.3|2997.55|2988.85|36
1628445170000|2021-08-08 17:52:50|2999.35|2990.65|3000.51|2991.81|3000.53|2991.83|2999.35|2990.65|33
1628445180000|2021-08-08 17:53:00|3000.47|2991.77|2999.73|2991.03|3000.47|2991.77|2998.46|2989.76|37
1628445190000|2021-08-08 17:53:10|2999.71|2991.01|2999.9|2991.2|3000.09|2991.39|2999.68|2990.98|33
1628445200000|2021-08-08 17:53:20|2999.88|2991.18|3001.39|2992.69|3001.48|2992.78|2999.88|2991.18|35
1628445210000|2021-08-08 17:53:30|3001.35|2992.65|3000.91|2992.21|3001.58|2992.88|3000.91|2992.21|34
1628445220000|2021-08-08 17:53:40|3000.95|2992.25|3000.72|2992.02|3000.95|2992.25|2999.97|2991.27|35
1628445230000|2021-08-08 17:53:50|3000.73|2992.03|3000.59|2991.89|3000.78|2992.08|3000.41|2991.71|29
1628445240000|2021-08-08 17:54:00|3000.6|2991.9|3000.4|2991.7|3001.55|2992.85|3000.31|2991.61|37
1628445250000|2021-08-08 17:54:10|3000.36|2991.66|3002.44|2993.74|3002.44|2993.74|3000.35|2991.65|31
1628445260000|2021-08-08 17:54:20|3002.41|2993.71|3002.87|2994.17|3002.96|2994.26|3002.37|2993.67|29
1628445270000|2021-08-08 17:54:30|3002.94|2994.24|3002.9|2994.2|3003.45|2994.75|3002.81|2994.11|37
1628445280000|2021-08-08 17:54:40|3002.95|2994.25|3003.66|2994.96|3003.7|2995|3002.9|2994.2|37
1628445290000|2021-08-08 17:54:50|3003.65|2994.95|3005.1|2996.4|3005.29|2996.59|3003.49|2994.79|38
1628445300000|2021-08-08 17:55:00|3005.09|2996.39|3004.92|2996.22|3005.19|2996.49|3004.1|2995.4|31
1628445310000|2021-08-08 17:55:10|3004.85|2996.15|3004.02|2995.32|3004.85|2996.15|3004.02|2995.32|28
1628445320000|2021-08-08 17:55:20|3003.93|2995.23|3002.84|2994.14|3003.93|2995.23|3002.74|2994.04|30
1628445330000|2021-08-08 17:55:30|3002.87|2994.17|3000.61|2991.91|3002.93|2994.23|3000.61|2991.91|36
1628445340000|2021-08-08 17:55:40|3000.6|2991.9|3000.49|2991.79|3001.45|2992.75|3000.49|2991.79|37
1628445350000|2021-08-08 17:55:50|3000.37|2991.67|2999.86|2991.16|3000.37|2991.67|2999.81|2991.11|30
1628445360000|2021-08-08 17:56:00|2999.52|2990.82|2995.41|2986.71|2999.52|2990.82|2995.41|2986.71|36
1628445370000|2021-08-08 17:56:10|2995.39|2986.69|2994.27|2985.57|2995.79|2987.09|2994.1|2985.4|40
1628445380000|2021-08-08 17:56:20|2994.26|2985.56|2993.66|2984.96|2994.3|2985.6|2993.45|2984.75|36
1628445390000|2021-08-08 17:56:30|2993.65|2984.95|2995.13|2986.43|2995.2|2986.5|2993.65|2984.95|36
1628445400000|2021-08-08 17:56:40|2995.12|2986.42|2995.02|2986.32|2995.12|2986.42|2994.59|2985.89|36
1628445410000|2021-08-08 17:56:50|2995.04|2986.34|2996.57|2987.87|2996.92|2988.22|2995.04|2986.34|35
1628445420000|2021-08-08 17:57:00|2996.51|2987.81|2994.95|2986.25|2996.51|2987.81|2994.95|2986.25|37
1628445430000|2021-08-08 17:57:10|2994.9|2986.2|2992.1|2983.4|2994.91|2986.21|2992.1|2983.4|37
1628445440000|2021-08-08 17:57:20|2992.25|2983.55|2994.66|2985.96|2994.82|2986.12|2992.1|2983.4|36
1628445450000|2021-08-08 17:57:30|2994.69|2985.99|2995.03|2986.33|2995.1|2986.4|2994.4|2985.7|39
1628445460000|2021-08-08 17:57:40|2995.1|2986.4|2995.48|2986.78|2995.77|2987.07|2994.98|2986.28|34
1628445470000|2021-08-08 17:57:50|2995.42|2986.72|2994.98|2986.28|2995.42|2986.72|2994.65|2985.95|34
1628445480000|2021-08-08 17:58:00|2995.21|2986.51|2995.49|2986.79|2995.98|2987.28|2994.75|2986.05|37
1628445490000|2021-08-08 17:58:10|2995.44|2986.74|2994.88|2986.18|2995.51|2986.81|2994.87|2986.17|32
1628445500000|2021-08-08 17:58:20|2994.53|2985.83|2996.13|2987.43|2996.36|2987.66|2994.5|2985.8|30
1628445510000|2021-08-08 17:58:30|2996.06|2987.36|2995.51|2986.81|2996.06|2987.36|2995.51|2986.81|30
1628445520000|2021-08-08 17:58:40|2995.42|2986.72|2995.46|2986.76|2995.66|2986.96|2995.35|2986.65|36
1628445530000|2021-08-08 17:58:50|2995.34|2986.64|2995.31|2986.61|2995.7|2987|2995.19|2986.49|27
1628445540000|2021-08-08 17:59:00|2995.32|2986.62|2992.65|2983.95|2995.38|2986.68|2992.65|2983.95|36
1628445550000|2021-08-08 17:59:10|2992.61|2983.91|2994.76|2986.06|2994.97|2986.27|2992.54|2983.84|38
1628445560000|2021-08-08 17:59:20|2994.85|2986.15|2994.81|2986.11|2994.86|2986.16|2993.8|2985.1|37
1628445570000|2021-08-08 17:59:30|2994.8|2986.1|2995.15|2986.45|2995.16|2986.46|2994.57|2985.87|36
1628445580000|2021-08-08 17:59:40|2995.09|2986.39|2993.99|2985.29|2995.28|2986.58|2993.89|2985.19|31
1628445590000|2021-08-08 17:59:50|2993.83|2985.13|2993.94|2985.24|2994.48|2985.78|2993.78|2985.08|34
1628445600000|2021-08-08 18:00:00|2993.97|2985.27|2993.61|2984.91|2994.04|2985.34|2993.61|2984.91|37
1628445610000|2021-08-08 18:00:10|2993.14|2984.44|2994.1|2985.4|2994.1|2985.4|2992.54|2983.84|37
1628445620000|2021-08-08 18:00:20|2994.03|2985.33|2997.32|2988.62|2997.96|2989.26|2994.02|2985.32|31
1628445630000|2021-08-08 18:00:30|2997.51|2988.81|2997.91|2989.21|2998.46|2989.76|2997.43|2988.73|37
1628445640000|2021-08-08 18:00:40|2997.89|2989.19|2998.16|2989.46|2998.25|2989.55|2997.89|2989.19|33
1628445650000|2021-08-08 18:00:50|2998.26|2989.56|2999.16|2990.46|2999.68|2990.98|2998.15|2989.45|39
1628445660000|2021-08-08 18:01:00|2999.11|2990.41|2996.28|2987.58|2999.11|2990.41|2996.28|2987.58|37
1628445670000|2021-08-08 18:01:10|2996.14|2987.44|2995.89|2987.19|2996.21|2987.51|2995.77|2987.07|36
1628445680000|2021-08-08 18:01:20|2995.92|2987.22|2996.55|2987.85|2996.78|2988.08|2995.9|2987.2|32
1628445690000|2021-08-08 18:01:30|2996.54|2987.84|2998.04|2989.34|2998.44|2989.74|2996.54|2987.84|39
1628445700000|2021-08-08 18:01:40|2997.97|2989.27|2998.6|2989.9|2998.87|2990.17|2997.97|2989.27|35
1628445710000|2021-08-08 18:01:50|2998.61|2989.91|2997.08|2988.38|2998.85|2990.15|2997.01|2988.31|38
1628445720000|2021-08-08 18:02:00|2997.07|2988.37|2992.94|2984.24|2997.1|2988.4|2992.61|2983.91|40
1628445730000|2021-08-08 18:02:10|2992.89|2984.19|2992.42|2983.72|2993.64|2984.94|2992.38|2983.68|39
1628445740000|2021-08-08 18:02:20|2992.13|2983.43|2989.74|2981.04|2992.13|2983.43|2989.7|2981|39
1628445750000|2021-08-08 18:02:30|2989.42|2980.72|2991.62|2982.92|2991.92|2983.22|2988.52|2979.82|38
1628445760000|2021-08-08 18:02:40|2991.39|2982.69|2987.1|2978.4|2991.39|2982.69|2986.77|2978.07|40
1628445770000|2021-08-08 18:02:50|2987.05|2978.35|2988.03|2979.33|2988.44|2979.74|2986.86|2978.16|40
1628445780000|2021-08-08 18:03:00|2987.89|2979.19|2990.3|2981.6|2990.52|2981.82|2987.89|2979.19|38
1628445790000|2021-08-08 18:03:10|2990.34|2981.64|2990.21|2981.51|2990.86|2982.16|2989.99|2981.29|36
1628445800000|2021-08-08 18:03:20|2990.61|2981.91|2987.2|2978.5|2990.95|2982.25|2987.2|2978.5|38
1628445810000|2021-08-08 18:03:30|2987.18|2978.48|2986.73|2978.03|2987.23|2978.53|2986.69|2977.99|35
1628445820000|2021-08-08 18:03:40|2986.75|2978.05|2986.23|2977.53|2986.75|2978.05|2985.7|2977|37
1628445830000|2021-08-08 18:03:50|2986.2|2977.5|2984.8|2976.1|2986.2|2977.5|2984.77|2976.07|36
1628445840000|2021-08-08 18:04:00|2984.67|2975.97|2989.22|2980.52|2989.22|2980.52|2982.9|2974.2|37
1628445850000|2021-08-08 18:04:10|2989.35|2980.65|2987.49|2978.79|2989.66|2980.96|2987.49|2978.79|36
1628445860000|2021-08-08 18:04:20|2987.38|2978.68|2985.46|2976.76|2987.38|2978.68|2985.46|2976.76|38
1628445870000|2021-08-08 18:04:30|2985.39|2976.69|2983.77|2975.07|2985.39|2976.69|2983.41|2974.71|38
1628445880000|2021-08-08 18:04:40|2983.72|2975.02|2982.64|2973.94|2983.73|2975.03|2982.33|2973.63|33
1628445890000|2021-08-08 18:04:50|2982.46|2973.76|2985.37|2976.67|2985.4|2976.7|2982.46|2973.76|40
1628445900000|2021-08-08 18:05:00|2985.56|2976.86|2985.64|2976.94|2986.1|2977.4|2983.82|2975.12|36
1628445910000|2021-08-08 18:05:10|2985.82|2977.12|2986.83|2978.13|2987.62|2978.92|2985.82|2977.12|38
1628445920000|2021-08-08 18:05:20|2986.95|2978.25|2987.38|2978.68|2987.74|2979.04|2986.95|2978.25|33
1628445930000|2021-08-08 18:05:30|2987.2|2978.5|2988.48|2979.78|2988.53|2979.83|2987.13|2978.43|32
1628445940000|2021-08-08 18:05:40|2988.55|2979.85|2991.21|2982.51|2992.09|2983.39|2988.55|2979.85|30
1628445950000|2021-08-08 18:05:50|2991.14|2982.44|2992.45|2983.75|2993.18|2984.48|2991.14|2982.44|38
1628445960000|2021-08-08 18:06:00|2992.44|2983.74|2995.42|2986.72|2995.42|2986.72|2991.85|2983.15|37
1628445970000|2021-08-08 18:06:10|2995.7|2987|2996.33|2987.63|2996.35|2987.65|2994.95|2986.25|33
1628445980000|2021-08-08 18:06:20|2996.3|2987.6|2996.35|2987.65|2997.63|2988.93|2996.02|2987.32|37
1628445990000|2021-08-08 18:06:30|2996.36|2987.66|2994.21|2985.51|2996.44|2987.74|2993.93|2985.23|30
1628446000000|2021-08-08 18:06:40|2994.23|2985.53|2995.54|2986.84|2995.54|2986.84|2994.23|2985.53|38
1628446010000|2021-08-08 18:06:50|2995.55|2986.85|2995.24|2986.54|2996.01|2987.31|2995.24|2986.54|35
1628446020000|2021-08-08 18:07:00|2994.98|2986.28|2997.35|2988.65|2997.45|2988.75|2994.88|2986.18|31
1628446030000|2021-08-08 18:07:10|2997.41|2988.71|2998.07|2989.37|2998.15|2989.45|2997.03|2988.33|35
1628446040000|2021-08-08 18:07:20|2998.01|2989.31|2999.13|2990.43|2999.15|2990.45|2997.88|2989.18|36
1628446050000|2021-08-08 18:07:30|2999.11|2990.41|2998.22|2989.52|2999.42|2990.72|2998.22|2989.52|31
1628446060000|2021-08-08 18:07:40|2998.13|2989.43|2999.52|2990.82|2999.67|2990.97|2998.12|2989.42|38
1628446070000|2021-08-08 18:07:50|2999.5|2990.8|3005.29|2996.59|3005.4|2996.7|2999.42|2990.72|33
1628446080000|2021-08-08 18:08:00|3005.38|2996.68|3005.35|2996.65|3006.05|2997.35|3004.15|2995.45|37
1628446090000|2021-08-08 18:08:10|3005.42|2996.72|3004.36|2995.66|3005.42|2996.72|3004.06|2995.36|40
1628446100000|2021-08-08 18:08:20|3003.84|2995.14|3004.02|2995.32|3004.7|2996|3003.58|2994.88|37
1628446110000|2021-08-08 18:08:30|3003.76|2995.06|3004.71|2996.01|3004.83|2996.13|3003.76|2995.06|35
1628446120000|2021-08-08 18:08:40|3004.7|2996|3004.4|2995.7|3004.75|2996.05|3004.09|2995.39|34
1628446130000|2021-08-08 18:08:50|3004.43|2995.73|3003.21|2994.51|3004.44|2995.74|3003.21|2994.51|35
1628446140000|2021-08-08 18:09:00|3003.2|2994.5|3000.04|2991.34|3003.2|2994.5|2998.97|2990.27|36
1628446150000|2021-08-08 18:09:10|3000.01|2991.31|2999.42|2990.72|3000.01|2991.31|2998.94|2990.24|35
1628446160000|2021-08-08 18:09:20|2999.34|2990.64|3000.12|2991.42|3000.27|2991.57|2998.6|2989.9|38
1628446170000|2021-08-08 18:09:30|3000.35|2991.65|3002.7|2994|3002.7|2994|3000.35|2991.65|39
1628446180000|2021-08-08 18:09:40|3002.49|2993.79|3000.5|2991.8|3002.57|2993.87|3000.11|2991.41|36
1628446190000|2021-08-08 18:09:50|3000.41|2991.71|2999.84|2991.14|3000.49|2991.79|2999.73|2991.03|33
1628446200000|2021-08-08 18:10:00|2999.72|2991.02|3002.75|2994.05|3002.75|2994.05|2999.7|2991|40
1628446210000|2021-08-08 18:10:10|3002.72|2994.02|3004.92|2996.22|3004.92|2996.22|3002.72|2994.02|32
1628446220000|2021-08-08 18:10:20|3004.86|2996.16|3006.32|2997.62|3006.45|2997.75|3004.34|2995.64|36
1628446230000|2021-08-08 18:10:30|3006.18|2997.48|3006.85|2998.15|3006.99|2998.29|3005.5|2996.8|36
1628446240000|2021-08-08 18:10:40|3006.82|2998.12|3006.9|2998.2|3007|2998.3|3005.67|2996.97|33
1628446250000|2021-08-08 18:10:50|3006.89|2998.19|3007.66|2998.96|3008.29|2999.59|3006.82|2998.12|37
1628446260000|2021-08-08 18:11:00|3007.74|2999.04|3005.81|2997.11|3008.09|2999.39|3005.81|2997.11|38
1628446270000|2021-08-08 18:11:10|3005.74|2997.04|3007.91|2999.21|3008.09|2999.39|3005.71|2997.01|35
1628446280000|2021-08-08 18:11:20|3008.01|2999.31|3008.11|2999.41|3008.11|2999.41|3007.12|2998.42|33
1628446290000|2021-08-08 18:11:30|3007.96|2999.26|3007.83|2999.13|3008.23|2999.53|3007.52|2998.82|38
1628446300000|2021-08-08 18:11:40|3007.91|2999.21|3007.31|2998.61|3007.91|2999.21|3006.86|2998.16|38
1628446310000|2021-08-08 18:11:50|3007.38|2998.68|3005.71|2997.01|3007.38|2998.68|3005.71|2997.01|35
1628446320000|2021-08-08 18:12:00|3005.84|2997.14|3007.05|2998.35|3007.06|2998.36|3005.74|2997.04|34
1628446330000|2021-08-08 18:12:10|3007.01|2998.31|3007.11|2998.41|3007.11|2998.41|3006.52|2997.82|35
1628446340000|2021-08-08 18:12:20|3007.25|2998.55|3007.47|2998.77|3007.5|2998.8|3007.25|2998.55|28
1628446350000|2021-08-08 18:12:30|3007.46|2998.76|3007.1|2998.4|3007.47|2998.77|3006.93|2998.23|28
1628446360000|2021-08-08 18:12:40|3007.13|2998.43|3007.6|2998.9|3007.64|2998.94|3007.07|2998.37|21
1628446370000|2021-08-08 18:12:50|3007.61|2998.91|3007.22|2998.52|3007.64|2998.94|3007.22|2998.52|30
1628446380000|2021-08-08 18:13:00|3007.2|2998.5|3005.99|2997.29|3007.24|2998.54|3005.91|2997.21|36
1628446390000|2021-08-08 18:13:10|3006.09|2997.39|3005.93|2997.23|3006.29|2997.59|3005.93|2997.23|34
1628446400000|2021-08-08 18:13:20|3006.14|2997.44|3005.92|2997.22|3006.4|2997.7|3005.92|2997.22|35
1628446410000|2021-08-08 18:13:30|3005.91|2997.21|3004.28|2995.58|3006.08|2997.38|3003.92|2995.22|37
1628446420000|2021-08-08 18:13:40|3004.12|2995.42|3003.09|2994.39|3004.74|2996.04|3003.04|2994.34|37
1628446430000|2021-08-08 18:13:50|3002.9|2994.2|3001.67|2992.97|3002.9|2994.2|3001.67|2992.97|34
1628446440000|2021-08-08 18:14:00|3001.68|2992.98|3002.64|2993.94|3002.72|2994.02|3001.68|2992.98|35
1628446450000|2021-08-08 18:14:10|3002.7|2994|3001.93|2993.23|3003.22|2994.52|3001.78|2993.08|34
1628446460000|2021-08-08 18:14:20|3001.92|2993.22|3003.01|2994.31|3003.06|2994.36|3000.32|2991.62|33
1628446470000|2021-08-08 18:14:30|3003|2994.3|3003.12|2994.42|3003.12|2994.42|3002.69|2993.99|29
1628446480000|2021-08-08 18:14:40|3003.15|2994.45|3001.35|2992.65|3003.28|2994.58|3001.35|2992.65|31
1628446490000|2021-08-08 18:14:50|3001.32|2992.62|3000.4|2991.7|3001.43|2992.73|3000.4|2991.7|36
1628446500000|2021-08-08 18:15:00|3000.35|2991.65|3000.84|2992.14|3000.84|2992.14|2998.41|2989.71|37
1628446510000|2021-08-08 18:15:10|3001.1|2992.4|3002.4|2993.7|3002.55|2993.85|3000.99|2992.29|36
1628446520000|2021-08-08 18:15:20|3002.59|2993.89|3005.06|2996.36|3005.08|2996.38|3002.59|2993.89|33
1628446530000|2021-08-08 18:15:30|3004.97|2996.27|3006.37|2997.67|3006.37|2997.67|3004.96|2996.26|29
1628446540000|2021-08-08 18:15:40|3006.42|2997.72|3007.17|2998.47|3007.23|2998.53|3006.4|2997.7|35
1628446550000|2021-08-08 18:15:50|3007.2|2998.5|3007.21|2998.51|3007.21|2998.51|3007|2998.3|32
1628446560000|2021-08-08 18:16:00|3007.16|2998.46|3007.7|2999|3007.7|2999|3006.94|2998.24|30
1628446570000|2021-08-08 18:16:10|3007.81|2999.11|3009.42|3000.72|3009.62|3000.92|3007.81|2999.11|32
1628446580000|2021-08-08 18:16:20|3009.45|3000.75|3011.02|3002.32|3011.06|3002.36|3009.45|3000.75|37
1628446590000|2021-08-08 18:16:30|3010.98|3002.28|3010.86|3002.16|3010.98|3002.28|3010.5|3001.8|35
1628446600000|2021-08-08 18:16:40|3010.85|3002.15|3009.44|3000.74|3010.85|3002.15|3008.99|3000.29|38
1628446610000|2021-08-08 18:16:50|3009.5|3000.8|3010.67|3001.97|3010.73|3002.03|3009.5|3000.8|35
1628446620000|2021-08-08 18:17:00|3010.71|3002.01|3008.91|3000.21|3010.71|3002.01|3008.35|2999.65|38
1628446630000|2021-08-08 18:17:10|3008.87|3000.17|3007.46|2998.76|3009.94|3001.24|3007.43|2998.73|38
1628446640000|2021-08-08 18:17:20|3007.39|2998.69|3008.82|3000.12|3009.72|3001.02|3007.15|2998.45|36
1628446650000|2021-08-08 18:17:30|3008.86|3000.16|3009.53|3000.83|3009.74|3001.04|3008.73|3000.03|36
1628446660000|2021-08-08 18:17:40|3009.35|3000.65|3009.3|3000.6|3009.49|3000.79|3009.3|3000.6|22
1628446670000|2021-08-08 18:17:50|3009.17|3000.47|3009.98|3001.28|3010.02|3001.32|3008.96|3000.26|36
1628446680000|2021-08-08 18:18:00|3009.93|3001.23|3008.02|2999.32|3009.93|3001.23|3007.9|2999.2|34
1628446690000|2021-08-08 18:18:10|3007.87|2999.17|3008.12|2999.42|3008.7|3000|3007.82|2999.12|34
1628446700000|2021-08-08 18:18:20|3007.96|2999.26|3007.29|2998.59|3007.96|2999.26|3006.79|2998.09|23
1628446710000|2021-08-08 18:18:30|3007.15|2998.45|3007.96|2999.26|3008.44|2999.74|3007.15|2998.45|31
1628446720000|2021-08-08 18:18:40|3007.97|2999.27|3007.56|2998.86|3008.7|3000|3007.46|2998.76|38
1628446730000|2021-08-08 18:18:50|3007.58|2998.88|3007.3|2998.6|3007.58|2998.88|3007.25|2998.55|25
1628446740000|2021-08-08 18:19:00|3007.37|2998.67|3009.22|3000.52|3009.23|3000.53|3007.37|2998.67|34
1628446750000|2021-08-08 18:19:10|3009.17|3000.47|3008.33|2999.63|3009.21|3000.51|3008.21|2999.51|35
1628446760000|2021-08-08 18:19:20|3008.35|2999.65|3007.61|2998.91|3008.35|2999.65|3007.24|2998.54|33
1628446770000|2021-08-08 18:19:30|3007.62|2998.92|3007.54|2998.84|3008.08|2999.38|3007.54|2998.84|29
1628446780000|2021-08-08 18:19:40|3007.52|2998.82|3007.49|2998.79|3007.54|2998.84|3007.48|2998.78|9
1628446790000|2021-08-08 18:19:50|3007.46|2998.76|3007.37|2998.67|3007.46|2998.76|3007.04|2998.34|23
1628446800000|2021-08-08 18:20:00|3007.23|2998.53|3006.9|2998.2|3007.24|2998.54|3006.9|2998.2|25
1628446810000|2021-08-08 18:20:10|3006.91|2998.21|3004.99|2996.29|3006.93|2998.23|3004.77|2996.07|33
1628446820000|2021-08-08 18:20:20|3004.97|2996.27|3005.41|2996.71|3005.96|2997.26|3004.86|2996.16|32
1628446830000|2021-08-08 18:20:30|3005.35|2996.65|3005.27|2996.57|3005.45|2996.75|3004.7|2996|26
1628446840000|2021-08-08 18:20:40|3005.19|2996.49|3006.42|2997.72|3006.69|2997.99|3005.18|2996.48|38
1628446850000|2021-08-08 18:20:50|3006.45|2997.75|3008.16|2999.46|3008.17|2999.47|3006.31|2997.61|37
1628446860000|2021-08-08 18:21:00|3008.15|2999.45|3007.17|2998.47|3009.4|3000.7|3007.01|2998.31|37
1628446870000|2021-08-08 18:21:10|3007.1|2998.4|3005.86|2997.16|3007.1|2998.4|3005.56|2996.86|36
1628446880000|2021-08-08 18:21:20|3005.79|2997.09|3004.41|2995.71|3005.84|2997.14|3004.41|2995.71|38
1628446890000|2021-08-08 18:21:30|3004.46|2995.76|3004.88|2996.18|3004.91|2996.21|3004.32|2995.62|35
1628446900000|2021-08-08 18:21:40|3004.85|2996.15|3002.9|2994.2|3004.97|2996.27|3002.9|2994.2|35
1628446910000|2021-08-08 18:21:50|3002.94|2994.24|3003.94|2995.24|3003.98|2995.28|3002.88|2994.18|37
1628446920000|2021-08-08 18:22:00|3003.93|2995.23|3003.01|2994.31|3003.94|2995.24|3003.01|2994.31|31
1628446930000|2021-08-08 18:22:10|3002.79|2994.09|3001.61|2992.91|3002.79|2994.09|3000.73|2992.03|34
1628446940000|2021-08-08 18:22:20|3001.64|2992.94|2999.99|2991.29|3001.9|2993.2|2999.99|2991.29|38
1628446950000|2021-08-08 18:22:30|2999.84|2991.14|2999.44|2990.74|3000.7|2992|2999.37|2990.67|36
1628446960000|2021-08-08 18:22:40|2999.43|2990.73|2999.83|2991.13|2999.93|2991.23|2999.43|2990.73|33
1628446970000|2021-08-08 18:22:50|2999.76|2991.06|2996.26|2987.56|2999.86|2991.16|2996.26|2987.56|36
1628446980000|2021-08-08 18:23:00|2996.3|2987.6|2997.61|2988.91|2997.66|2988.96|2996.3|2987.6|33
1628446990000|2021-08-08 18:23:10|2997.4|2988.7|2996.13|2987.43|2997.5|2988.8|2996.12|2987.42|36
1628447000000|2021-08-08 18:23:20|2996.12|2987.42|2996.52|2987.82|2996.63|2987.93|2995.23|2986.53|35
1628447010000|2021-08-08 18:23:30|2996.57|2987.87|2995.83|2987.13|2996.68|2987.98|2995.28|2986.58|32
1628447020000|2021-08-08 18:23:40|2996.32|2987.62|2995.45|2986.75|2996.33|2987.63|2995.34|2986.64|32
1628447030000|2021-08-08 18:23:50|2995.51|2986.81|2994.44|2985.74|2995.51|2986.81|2994.28|2985.58|29
1628447040000|2021-08-08 18:24:00|2994.47|2985.77|2994.78|2986.08|2994.89|2986.19|2994.47|2985.77|32
1628447050000|2021-08-08 18:24:10|2994.83|2986.13|2992.79|2984.09|2994.92|2986.22|2992.52|2983.82|35
1628447060000|2021-08-08 18:24:20|2992.55|2983.85|2992.98|2984.28|2993.18|2984.48|2992.5|2983.8|37
1628447070000|2021-08-08 18:24:30|2992.99|2984.29|2995.86|2987.16|2996.16|2987.46|2992.92|2984.22|34
1628447080000|2021-08-08 18:24:40|2995.72|2987.02|2995.75|2987.05|2995.91|2987.21|2995.24|2986.54|38
1628447090000|2021-08-08 18:24:50|2995.9|2987.2|2995.66|2986.96|2995.9|2987.2|2995.32|2986.62|29
1628447100000|2021-08-08 18:25:00|2996.03|2987.33|2994.33|2985.63|2996.46|2987.76|2994.33|2985.63|35
1628447110000|2021-08-08 18:25:10|2994.05|2985.35|2994.28|2985.58|2994.38|2985.68|2993.85|2985.15|36
1628447120000|2021-08-08 18:25:20|2994.29|2985.59|2995.8|2987.1|2996.18|2987.48|2994.29|2985.59|32
1628447130000|2021-08-08 18:25:30|2995.78|2987.08|2996.75|2988.05|2996.76|2988.06|2995.78|2987.08|32
1628447140000|2021-08-08 18:25:40|2996.77|2988.07|2996.56|2987.86|2996.77|2988.07|2996.48|2987.78|33
1628447150000|2021-08-08 18:25:50|2996.55|2987.85|2995.9|2987.2|2996.55|2987.85|2995.75|2987.05|34
1628447160000|2021-08-08 18:26:00|2995.92|2987.22|2998.2|2989.5|2998.28|2989.58|2995.92|2987.22|38
1628447170000|2021-08-08 18:26:10|2998.06|2989.36|2999.5|2990.8|2999.5|2990.8|2997.61|2988.91|35
1628447180000|2021-08-08 18:26:20|2999.51|2990.81|2999.91|2991.21|3000.14|2991.44|2999.35|2990.65|34
1628447190000|2021-08-08 18:26:30|2999.79|2991.09|3000.04|2991.34|3000.48|2991.78|2998.98|2990.28|35
1628447200000|2021-08-08 18:26:40|3000.06|2991.36|2999.65|2990.95|3000.14|2991.44|2999.37|2990.67|37
1628447210000|2021-08-08 18:26:50|2999.59|2990.89|3000.54|2991.84|3000.54|2991.84|2999.55|2990.85|32
1628447220000|2021-08-08 18:27:00|3000.51|2991.81|3000.02|2991.32|3000.64|2991.94|2999.27|2990.57|31
1628447230000|2021-08-08 18:27:10|3000.03|2991.33|3002.21|2993.51|3002.3|2993.6|3000|2991.3|30
1628447240000|2021-08-08 18:27:20|3002|2993.3|3003.23|2994.53|3003.35|2994.65|3001.96|2993.26|28
1628447250000|2021-08-08 18:27:30|3003.25|2994.55|3002.04|2993.34|3003.25|2994.55|3001.72|2993.02|30
1628447260000|2021-08-08 18:27:40|3001.96|2993.26|3001.95|2993.25|3002.13|2993.43|3001.91|2993.21|29
1628447270000|2021-08-08 18:27:50|3002.07|2993.37|3000.77|2992.07|3002.16|2993.46|3000.74|2992.04|27
1628447280000|2021-08-08 18:28:00|3000.78|2992.08|3002.04|2993.34|3002.14|2993.44|3000.64|2991.94|36
1628447290000|2021-08-08 18:28:10|3002.05|2993.35|3002.51|2993.81|3002.54|2993.84|3001.85|2993.15|36
1628447300000|2021-08-08 18:28:20|3002.45|2993.75|3002.62|2993.92|3002.64|2993.94|3002.32|2993.62|26
1628447310000|2021-08-08 18:28:30|3002.6|2993.9|3004.13|2995.43|3004.68|2995.98|3002.59|2993.89|29
1628447320000|2021-08-08 18:28:40|3004.16|2995.46|3004.6|2995.9|3004.6|2995.9|3004.16|2995.46|26
1628447330000|2021-08-08 18:28:50|3004.64|2995.94|3004.44|2995.74|3004.76|2996.06|3004.38|2995.68|23
1628447340000|2021-08-08 18:29:00|3004.47|2995.77|3002.46|2993.76|3004.47|2995.77|3002.14|2993.44|35
1628447350000|2021-08-08 18:29:10|3002.64|2993.94|3004.06|2995.36|3004.06|2995.36|3002.64|2993.94|32
1628447360000|2021-08-08 18:29:20|3003.91|2995.21|3004.04|2995.34|3004.06|2995.36|3003.83|2995.13|29
1628447370000|2021-08-08 18:29:30|3004.08|2995.38|3004.33|2995.63|3004.33|2995.63|3003.3|2994.6|31
1628447380000|2021-08-08 18:29:40|3004.21|2995.51|3004.37|2995.67|3004.64|2995.94|3004.21|2995.51|23
1628447390000|2021-08-08 18:29:50|3004.39|2995.69|3005.17|2996.47|3005.24|2996.54|3004.33|2995.63|31
1628447400000|2021-08-08 18:30:00|3004.96|2996.26|3003.2|2994.5|3004.96|2996.26|3003.2|2994.5|37
1628447410000|2021-08-08 18:30:10|3002.61|2993.91|3005.49|2996.79|3005.49|2996.79|3002.61|2993.91|36
1628447420000|2021-08-08 18:30:20|3005.68|2996.98|3007.17|2998.47|3007.18|2998.48|3005.59|2996.89|38
1628447430000|2021-08-08 18:30:30|3007.1|2998.4|3007.38|2998.68|3007.75|2999.05|3007.06|2998.36|30
1628447440000|2021-08-08 18:30:40|3007.53|2998.83|3007.96|2999.26|3008.51|2999.81|3007.53|2998.83|33
1628447450000|2021-08-08 18:30:50|3008.05|2999.35|3008.49|2999.79|3008.61|2999.91|3007.9|2999.2|32
1628447460000|2021-08-08 18:31:00|3008.48|2999.78|3008.58|2999.88|3009.23|3000.53|3008.4|2999.7|32
1628447470000|2021-08-08 18:31:10|3008.5|2999.8|3010.93|3002.23|3011|3002.3|3008.38|2999.68|37
1628447480000|2021-08-08 18:31:20|3010.88|3002.18|3012.1|3003.4|3012.18|3003.48|3010.8|3002.1|33
1628447490000|2021-08-08 18:31:30|3012.01|3003.31|3010.65|3001.95|3012.01|3003.31|3010.65|3001.95|38
1628447500000|2021-08-08 18:31:40|3010.38|3001.68|3010.59|3001.89|3010.67|3001.97|3009.8|3001.1|36
1628447510000|2021-08-08 18:31:50|3010.58|3001.88|3010.61|3001.91|3011.18|3002.48|3010.39|3001.69|34
1628447520000|2021-08-08 18:32:00|3010.48|3001.78|3010|3001.3|3010.62|3001.92|3009.65|3000.95|35
1628447530000|2021-08-08 18:32:10|3010.53|3001.83|3011.87|3003.17|3011.92|3003.22|3010.52|3001.82|35
1628447540000|2021-08-08 18:32:20|3012.04|3003.34|3012.63|3003.93|3013.14|3004.44|3011.96|3003.26|31
1628447550000|2021-08-08 18:32:30|3012.23|3003.53|3011.41|3002.71|3012.23|3003.53|3011.18|3002.48|36
1628447560000|2021-08-08 18:32:40|3011.32|3002.62|3010.79|3002.09|3011.48|3002.78|3010.79|3002.09|37
1628447570000|2021-08-08 18:32:50|3011.02|3002.32|3011.37|3002.67|3011.37|3002.67|3010.8|3002.1|30
1628447580000|2021-08-08 18:33:00|3011.27|3002.57|3011.33|3002.63|3011.6|3002.9|3011.14|3002.44|34
1628447590000|2021-08-08 18:33:10|3011.34|3002.64|3008.91|3000.21|3011.36|3002.66|3008.91|3000.21|27
1628447600000|2021-08-08 18:33:20|3008.8|3000.1|3013.28|3004.58|3013.35|3004.65|3008.39|2999.69|31
1628447610000|2021-08-08 18:33:30|3013.35|3004.65|3010.23|3001.53|3013.39|3004.69|3010.13|3001.43|33
1628447620000|2021-08-08 18:33:40|3010.19|3001.49|3007.44|2998.74|3010.26|3001.56|3007.44|2998.74|37
1628447630000|2021-08-08 18:33:50|3007.41|2998.71|3009.16|3000.46|3009.28|3000.58|3007.22|2998.52|38
1628447640000|2021-08-08 18:34:00|3009.13|3000.43|3009.73|3001.03|3009.78|3001.08|3009.13|3000.43|31
1628447650000|2021-08-08 18:34:10|3009.84|3001.14|3010.15|3001.45|3010.15|3001.45|3009.66|3000.96|18
1628447660000|2021-08-08 18:34:20|3010.33|3001.63|3010.21|3001.51|3010.64|3001.94|3010.21|3001.51|29
1628447670000|2021-08-08 18:34:30|3010.17|3001.47|3007.44|2998.74|3010.17|3001.47|3007.37|2998.67|38
1628447680000|2021-08-08 18:34:40|3007.28|2998.58|3008.2|2999.5|3008.34|2999.64|3007.07|2998.37|30
1628447690000|2021-08-08 18:34:50|3008.36|2999.66|3008.84|3000.14|3009.23|3000.53|3008.23|2999.53|35
1628447700000|2021-08-08 18:35:00|3008.9|3000.2|3006.97|2998.27|3008.9|3000.2|3006.89|2998.19|34
1628447710000|2021-08-08 18:35:10|3007.01|2998.31|3005.3|2996.6|3007.01|2998.31|3005.27|2996.57|34
1628447720000|2021-08-08 18:35:20|3005.35|2996.65|3005.9|2997.2|3006.42|2997.72|3005.24|2996.54|33
1628447730000|2021-08-08 18:35:30|3005.67|2996.97|3005.38|2996.68|3006.21|2997.51|3005.38|2996.68|26
1628447740000|2021-08-08 18:35:40|3005.43|2996.73|3004.02|2995.32|3005.43|2996.73|3004.02|2995.32|32
1628447750000|2021-08-08 18:35:50|3004.03|2995.33|3003.68|2994.98|3004.09|2995.39|3003.58|2994.88|33
1628447760000|2021-08-08 18:36:00|3003.67|2994.97|3003.42|2994.72|3003.76|2995.06|3003.41|2994.71|24
1628447770000|2021-08-08 18:36:10|3003.41|2994.71|3002.53|2993.83|3003.42|2994.72|3002.5|2993.8|30
1628447780000|2021-08-08 18:36:20|3002.43|2993.73|3001.73|2993.03|3002.44|2993.74|3001.71|2993.01|32
1628447790000|2021-08-08 18:36:30|3001.72|2993.02|3002.23|2993.53|3002.42|2993.72|3001.72|2993.02|30
1628447800000|2021-08-08 18:36:40|3002.21|2993.51|3001.37|2992.67|3002.38|2993.68|3001.35|2992.65|36
1628447810000|2021-08-08 18:36:50|3001.33|2992.63|3001.16|2992.46|3001.33|2992.63|3000.13|2991.43|37
1628447820000|2021-08-08 18:37:00|3001.19|2992.49|2999.61|2990.91|3001.21|2992.51|2999.57|2990.87|34
1628447830000|2021-08-08 18:37:10|2999.6|2990.9|2998.6|2989.9|2999.61|2990.91|2998.43|2989.73|35
1628447840000|2021-08-08 18:37:20|2998.53|2989.83|2998.37|2989.67|2998.53|2989.83|2998.24|2989.54|29
1628447850000|2021-08-08 18:37:30|2998.54|2989.84|2998.48|2989.78|2998.61|2989.91|2998.27|2989.57|33
1628447860000|2021-08-08 18:37:40|2998.45|2989.75|2998.11|2989.41|2998.48|2989.78|2998.11|2989.41|30
1628447870000|2021-08-08 18:37:50|2998.05|2989.35|2997.76|2989.06|2998.05|2989.35|2997.66|2988.96|24
1628447880000|2021-08-08 18:38:00|2997.65|2988.95|2997.47|2988.77|2997.84|2989.14|2997.38|2988.68|31
1628447890000|2021-08-08 18:38:10|2997.44|2988.74|2997.7|2989|2998.18|2989.48|2997.43|2988.73|25
1628447900000|2021-08-08 18:38:20|2997.69|2988.99|2997.55|2988.85|2997.69|2988.99|2997.03|2988.33|34
1628447910000|2021-08-08 18:38:30|2997.62|2988.92|2997.96|2989.26|2997.96|2989.26|2997.57|2988.87|34
1628447920000|2021-08-08 18:38:40|2998|2989.3|3001.13|2992.43|3001.44|2992.74|2998|2989.3|37
1628447930000|2021-08-08 18:38:50|3000.87|2992.17|3000.38|2991.68|3000.87|2992.17|3000.1|2991.4|36
1628447940000|2021-08-08 18:39:00|3000.21|2991.51|2999.56|2990.86|3000.51|2991.81|2999.51|2990.81|35
1628447950000|2021-08-08 18:39:10|2999.64|2990.94|2997.83|2989.13|3000.08|2991.38|2997.83|2989.13|35
1628447960000|2021-08-08 18:39:20|2997.95|2989.25|2998.01|2989.31|2998.01|2989.31|2996.91|2988.21|35
1628447970000|2021-08-08 18:39:30|2998.11|2989.41|2997.93|2989.23|2998.31|2989.61|2997.9|2989.2|37
1628447980000|2021-08-08 18:39:40|2997.79|2989.09|2996.88|2988.18|2997.98|2989.28|2996.8|2988.1|38
1628447990000|2021-08-08 18:39:50|2996.85|2988.15|2996.75|2988.05|2996.85|2988.15|2996.36|2987.66|35
1628448000000|2021-08-08 18:40:00|2996.91|2988.21|2997.76|2989.06|2997.83|2989.13|2996.66|2987.96|36
1628448010000|2021-08-08 18:40:10|2997.75|2989.05|2997.8|2989.1|2997.82|2989.12|2997.01|2988.31|36
1628448020000|2021-08-08 18:40:20|2997.87|2989.17|2998.18|2989.48|2998.36|2989.66|2997.87|2989.17|36
1628448030000|2021-08-08 18:40:30|2998.24|2989.54|2997.14|2988.44|2998.27|2989.57|2997.08|2988.38|33
1628448040000|2021-08-08 18:40:40|2997.1|2988.4|2996.54|2987.84|2997.29|2988.59|2996.49|2987.79|34
1628448050000|2021-08-08 18:40:50|2996.55|2987.85|2996.8|2988.1|2997.03|2988.33|2996.42|2987.72|34
1628448060000|2021-08-08 18:41:00|2996.82|2988.12|2994.88|2986.18|2996.93|2988.23|2994.53|2985.83|37
1628448070000|2021-08-08 18:41:10|2994.82|2986.12|2994.78|2986.08|2994.88|2986.18|2994.75|2986.05|19
1628448080000|2021-08-08 18:41:20|2994.58|2985.88|2994.94|2986.24|2994.94|2986.24|2994.21|2985.51|31
1628448090000|2021-08-08 18:41:30|2994.86|2986.16|2993.76|2985.06|2994.86|2986.16|2993.76|2985.06|29
1628448100000|2021-08-08 18:41:40|2993.68|2984.98|2993.53|2984.83|2993.68|2984.98|2992.35|2983.65|35
1628448110000|2021-08-08 18:41:50|2993.92|2985.22|2994.48|2985.78|2994.65|2985.95|2993.44|2984.74|36
1628448120000|2021-08-08 18:42:00|2994.36|2985.66|2992.13|2983.43|2994.36|2985.66|2992.01|2983.31|37
1628448130000|2021-08-08 18:42:10|2992.1|2983.4|2992.05|2983.35|2992.3|2983.6|2992.01|2983.31|29
1628448140000|2021-08-08 18:42:20|2992.01|2983.31|2992.05|2983.35|2992.05|2983.35|2991.86|2983.16|9
1628448150000|2021-08-08 18:42:30|2992.09|2983.39|2992.25|2983.55|2992.27|2983.57|2991.62|2982.92|26
1628448160000|2021-08-08 18:42:40|2992.2|2983.5|2992.15|2983.45|2993.13|2984.43|2992.15|2983.45|30
1628448170000|2021-08-08 18:42:50|2992.12|2983.42|2992.15|2983.45|2992.31|2983.61|2992.04|2983.34|23
1628448180000|2021-08-08 18:43:00|2992.14|2983.44|2992.29|2983.59|2992.4|2983.7|2992.14|2983.44|24
1628448190000|2021-08-08 18:43:10|2992.38|2983.68|2991.29|2982.59|2992.38|2983.68|2991.07|2982.37|38
1628448200000|2021-08-08 18:43:20|2991.22|2982.52|2991.68|2982.98|2991.68|2982.98|2990.46|2981.76|29
1628448210000|2021-08-08 18:43:30|2991.7|2983|2990.37|2981.67|2992.49|2983.79|2990.37|2981.67|33
1628448220000|2021-08-08 18:43:40|2990.3|2981.6|2991.2|2982.5|2991.25|2982.55|2990.24|2981.54|35
1628448230000|2021-08-08 18:43:50|2991.27|2982.57|2990.8|2982.1|2991.27|2982.57|2990.8|2982.1|33
1628448240000|2021-08-08 18:44:00|2990.65|2981.95|2989.44|2980.74|2990.8|2982.1|2989.39|2980.69|35
1628448250000|2021-08-08 18:44:10|2989.41|2980.71|2990.53|2981.83|2990.53|2981.83|2989.33|2980.63|28
1628448260000|2021-08-08 18:44:20|2990.56|2981.86|2990.4|2981.7|2991.14|2982.44|2990.37|2981.67|30
1628448270000|2021-08-08 18:44:30|2990.38|2981.68|2992.02|2983.32|2992.02|2983.32|2990.33|2981.63|37
1628448280000|2021-08-08 18:44:40|2992.07|2983.37|2992.63|2983.93|2992.67|2983.97|2992.07|2983.37|30
1628448290000|2021-08-08 18:44:50|2992.59|2983.89|2990.75|2982.05|2992.59|2983.89|2990.57|2981.87|35
1628448300000|2021-08-08 18:45:00|2990.8|2982.1|2992.27|2983.57|2992.43|2983.73|2990.8|2982.1|34
1628448310000|2021-08-08 18:45:10|2992.34|2983.64|2989.71|2981.01|2992.92|2984.22|2989.71|2981.01|38
1628448320000|2021-08-08 18:45:20|2989.72|2981.02|2990.44|2981.74|2990.44|2981.74|2989.43|2980.73|37
1628448330000|2021-08-08 18:45:30|2990.39|2981.69|2990.3|2981.6|2990.49|2981.79|2989.53|2980.83|35
1628448340000|2021-08-08 18:45:40|2990.29|2981.59|2989.01|2980.31|2990.86|2982.16|2989.01|2980.31|35
1628448350000|2021-08-08 18:45:50|2988.81|2980.11|2988.89|2980.19|2988.97|2980.27|2988.72|2980.02|34
1628448360000|2021-08-08 18:46:00|2988.79|2980.09|2986.52|2977.82|2988.79|2980.09|2986.38|2977.68|36
1628448370000|2021-08-08 18:46:10|2986.6|2977.9|2986.54|2977.84|2986.86|2978.16|2986.5|2977.8|36
1628448380000|2021-08-08 18:46:20|2986.49|2977.79|2987.58|2978.88|2987.65|2978.95|2986.49|2977.79|34
1628448390000|2021-08-08 18:46:30|2987.61|2978.91|2988.63|2979.93|2988.68|2979.98|2987.49|2978.79|38
1628448400000|2021-08-08 18:46:40|2988.61|2979.91|2988.92|2980.22|2988.92|2980.22|2988.51|2979.81|33
1628448410000|2021-08-08 18:46:50|2988.97|2980.27|2990.74|2982.04|2990.9|2982.2|2988.95|2980.25|36
1628448420000|2021-08-08 18:47:00|2990.68|2981.98|2990.63|2981.93|2990.7|2982|2990.4|2981.7|34
1628448430000|2021-08-08 18:47:10|2990.64|2981.94|2997.45|2988.75|2997.45|2988.75|2990.58|2981.88|34
1628448440000|2021-08-08 18:47:20|2997.63|2988.93|3001.01|2992.31|3001.14|2992.44|2997.49|2988.79|40
1628448450000|2021-08-08 18:47:30|3001.07|2992.37|3003.92|2995.22|3004.01|2995.31|3000.31|2991.61|36
1628448460000|2021-08-08 18:47:40|3003.98|2995.28|3003.94|2995.24|3004.29|2995.59|3003.29|2994.59|35
1628448470000|2021-08-08 18:47:50|3003.91|2995.21|3003.72|2995.02|3004.53|2995.83|3003.32|2994.62|37
1628448480000|2021-08-08 18:48:00|3003.63|2994.93|3001.68|2992.98|3003.63|2994.93|3001.68|2992.98|40
1628448490000|2021-08-08 18:48:10|3001.67|2992.97|3004.3|2995.6|3004.3|2995.6|3000.93|2992.23|37
1628448500000|2021-08-08 18:48:20|3004.31|2995.61|3002.57|2993.87|3004.34|2995.64|3002.29|2993.59|36
1628448510000|2021-08-08 18:48:30|3002.63|2993.93|3002.99|2994.29|3003.63|2994.93|3002.63|2993.93|36
1628448520000|2021-08-08 18:48:40|3003.03|2994.33|3001.97|2993.27|3003.94|2995.24|3001.97|2993.27|34
1628448530000|2021-08-08 18:48:50|3001.76|2993.06|3001.42|2992.72|3001.76|2993.06|3001.19|2992.49|34
1628448540000|2021-08-08 18:49:00|3001.38|2992.68|2998.87|2990.17|3001.43|2992.73|2998.87|2990.17|39
1628448550000|2021-08-08 18:49:10|2998.88|2990.18|2999.67|2990.97|3000.29|2991.59|2998.88|2990.18|36
1628448560000|2021-08-08 18:49:20|2999.65|2990.95|2997.48|2988.78|2999.65|2990.95|2997.48|2988.78|40
1628448570000|2021-08-08 18:49:30|2997.33|2988.63|2997.87|2989.17|2997.97|2989.27|2997.05|2988.35|34
1628448580000|2021-08-08 18:49:40|2998.02|2989.32|2995.12|2986.42|2998.12|2989.42|2994.97|2986.27|36
1628448590000|2021-08-08 18:49:50|2995.59|2986.89|2994.33|2985.63|2995.7|2987|2993.35|2984.65|36
1628448600000|2021-08-08 18:50:00|2994.26|2985.56|2996.34|2987.64|2996.99|2988.29|2994.26|2985.56|38
1628448610000|2021-08-08 18:50:10|2996.37|2987.67|2997.65|2988.95|2998.02|2989.32|2996.37|2987.67|36
1628448620000|2021-08-08 18:50:20|2997.67|2988.97|2997.44|2988.74|2997.67|2988.97|2996.09|2987.39|37
1628448630000|2021-08-08 18:50:30|2997.45|2988.75|2997.82|2989.12|2997.95|2989.25|2996.87|2988.17|34
1628448640000|2021-08-08 18:50:40|2997.75|2989.05|2999.28|2990.58|2999.34|2990.64|2997.56|2988.86|27
1628448650000|2021-08-08 18:50:50|2999.37|2990.67|3000.35|2991.65|3000.37|2991.67|2999.37|2990.67|35
1628448660000|2021-08-08 18:51:00|3000.07|2991.37|2999.91|2991.21|3000.28|2991.58|2999.83|2991.13|33
1628448670000|2021-08-08 18:51:10|2999.88|2991.18|3000.06|2991.36|3000.31|2991.61|2999.5|2990.8|29
1628448680000|2021-08-08 18:51:20|3000.05|2991.35|3000.73|2992.03|3000.73|2992.03|2999.68|2990.98|31
1628448690000|2021-08-08 18:51:30|3000.78|2992.08|3000.76|2992.06|3000.91|2992.21|3000.57|2991.87|35
1628448700000|2021-08-08 18:51:40|3000.79|2992.09|3000.41|2991.71|3000.8|2992.1|3000.41|2991.71|35
1628448710000|2021-08-08 18:51:50|3000.39|2991.69|3000.02|2991.32|3000.41|2991.71|2998.72|2990.02|37
1628448720000|2021-08-08 18:52:00|3000.07|2991.37|2999.44|2990.74|3000.59|2991.89|2999.44|2990.74|36
1628448730000|2021-08-08 18:52:10|2999.42|2990.72|2999|2990.3|2999.42|2990.72|2998.91|2990.21|36
1628448740000|2021-08-08 18:52:20|2999.01|2990.31|2998.91|2990.21|2999.21|2990.51|2998.8|2990.1|28
1628448750000|2021-08-08 18:52:30|2998.89|2990.19|2997.51|2988.81|2998.89|2990.19|2997.51|2988.81|33
1628448760000|2021-08-08 18:52:40|2997.44|2988.74|2998.04|2989.34|2998.07|2989.37|2997.23|2988.53|33
1628448770000|2021-08-08 18:52:50|2998.08|2989.38|2996.68|2987.98|2998.08|2989.38|2996.63|2987.93|32
1628448780000|2021-08-08 18:53:00|2996.75|2988.05|2995.26|2986.56|2996.8|2988.1|2995.17|2986.47|33
1628448790000|2021-08-08 18:53:10|2995.21|2986.51|2993.4|2984.7|2995.67|2986.97|2993.4|2984.7|30
1628448800000|2021-08-08 18:53:20|2993.37|2984.67|2991.57|2982.87|2993.37|2984.67|2991.57|2982.87|37
1628448810000|2021-08-08 18:53:30|2991.62|2982.92|2989.96|2981.26|2991.84|2983.14|2989.52|2980.82|36
1628448820000|2021-08-08 18:53:40|2990.01|2981.31|2989.79|2981.09|2990.37|2981.67|2989.6|2980.9|37
1628448830000|2021-08-08 18:53:50|2989.76|2981.06|2990.43|2981.73|2990.68|2981.98|2989.74|2981.04|37
1628448840000|2021-08-08 18:54:00|2990.42|2981.72|2989.28|2980.58|2990.55|2981.85|2989.03|2980.33|37
1628448850000|2021-08-08 18:54:10|2989.25|2980.55|2987.96|2979.26|2989.37|2980.67|2987.96|2979.26|37
1628448860000|2021-08-08 18:54:20|2987.9|2979.2|2988.08|2979.38|2988.12|2979.42|2986.78|2978.08|38
1628448870000|2021-08-08 18:54:30|2988.05|2979.35|2986.86|2978.16|2988.31|2979.61|2986.86|2978.16|31
1628448880000|2021-08-08 18:54:40|2986.94|2978.24|2986.46|2977.76|2986.96|2978.26|2986.39|2977.69|36
1628448890000|2021-08-08 18:54:50|2986.44|2977.74|2986.27|2977.57|2986.75|2978.05|2986.13|2977.43|37
1628448900000|2021-08-08 18:55:00|2986.3|2977.6|2986.02|2977.32|2986.41|2977.71|2985.89|2977.19|35
1628448910000|2021-08-08 18:55:10|2986.63|2977.93|2988.05|2979.35|2988.15|2979.45|2986.63|2977.93|37
1628448920000|2021-08-08 18:55:20|2988.11|2979.41|2986.64|2977.94|2988.12|2979.42|2986.64|2977.94|36
1628448930000|2021-08-08 18:55:30|2986.49|2977.79|2985.48|2976.78|2986.49|2977.79|2985.41|2976.71|25
1628448940000|2021-08-08 18:55:40|2985.54|2976.84|2985.44|2976.74|2985.54|2976.84|2985.36|2976.66|27
1628448950000|2021-08-08 18:55:50|2985.4|2976.7|2984.99|2976.29|2985.44|2976.74|2984.6|2975.9|31
1628448960000|2021-08-08 18:56:00|2984.96|2976.26|2983.56|2974.86|2984.96|2976.26|2983.42|2974.72|35
1628448970000|2021-08-08 18:56:10|2983.81|2975.11|2983|2974.3|2983.81|2975.11|2982.69|2973.99|38
1628448980000|2021-08-08 18:56:20|2983.04|2974.34|2983.25|2974.55|2983.75|2975.05|2983.04|2974.34|36
1628448990000|2021-08-08 18:56:30|2983.28|2974.58|2981.08|2972.38|2983.7|2975|2981.08|2972.38|40
1628449000000|2021-08-08 18:56:40|2980.8|2972.1|2978.6|2969.9|2980.8|2972.1|2978.57|2969.87|39
1628449010000|2021-08-08 18:56:50|2978.59|2969.89|2977.7|2969|2978.68|2969.98|2977.7|2969|39
1628449020000|2021-08-08 18:57:00|2977.54|2968.84|2976.58|2967.88|2977.54|2968.84|2975.31|2966.61|39
1628449030000|2021-08-08 18:57:10|2976.57|2967.87|2975.28|2966.58|2977.22|2968.52|2975.23|2966.53|38
1628449040000|2021-08-08 18:57:20|2975.21|2966.51|2971.07|2962.37|2975.47|2966.77|2970.91|2962.21|38
1628449050000|2021-08-08 18:57:30|2970.85|2962.15|2975.41|2966.71|2975.41|2966.71|2970.47|2961.77|38
1628449060000|2021-08-08 18:57:40|2975.3|2966.6|2971.89|2963.19|2976.05|2967.35|2971.75|2963.05|40
1628449070000|2021-08-08 18:57:50|2972.31|2963.61|2974.36|2965.66|2974.44|2965.74|2970.18|2961.48|39
1628449080000|2021-08-08 18:58:00|2974.42|2965.72|2977.18|2968.48|2977.18|2968.48|2973.74|2965.04|40
1628449090000|2021-08-08 18:58:10|2977.12|2968.42|2979.94|2971.24|2980.53|2971.83|2977.12|2968.42|38
1628449100000|2021-08-08 18:58:20|2979.93|2971.23|2980.39|2971.69|2980.62|2971.92|2979.93|2971.23|38
1628449110000|2021-08-08 18:58:30|2980.25|2971.55|2975.02|2966.32|2980.29|2971.59|2974.84|2966.14|38
1628449120000|2021-08-08 18:58:40|2974.86|2966.16|2975.35|2966.65|2975.35|2966.65|2974.22|2965.52|36
1628449130000|2021-08-08 18:58:50|2975.63|2966.93|2972.89|2964.19|2975.63|2966.93|2972.11|2963.41|37
1628449140000|2021-08-08 18:59:00|2972.92|2964.22|2975.72|2967.02|2976.04|2967.34|2972.92|2964.22|37
1628449150000|2021-08-08 18:59:10|2975.74|2967.04|2978.65|2969.95|2979.43|2970.73|2975.74|2967.04|37
1628449160000|2021-08-08 18:59:20|2978.71|2970.01|2977.6|2968.9|2979.66|2970.96|2977.56|2968.86|39
1628449170000|2021-08-08 18:59:30|2977.25|2968.55|2978.61|2969.91|2978.61|2969.91|2976.69|2967.99|39
1628449180000|2021-08-08 18:59:40|2978.35|2969.65|2978.96|2970.26|2979.47|2970.77|2978.35|2969.65|36
1628449190000|2021-08-08 18:59:50|2978.89|2970.19|2980.28|2971.58|2980.28|2971.58|2978.85|2970.15|30
1628449200000|2021-08-08 19:00:00|2980.32|2971.62|2977.42|2968.72|2980.36|2971.66|2977.42|2968.72|39
1628449210000|2021-08-08 19:00:10|2977.28|2968.58|2975.6|2966.9|2977.28|2968.58|2974.04|2965.34|39
1628449220000|2021-08-08 19:00:20|2975.63|2966.93|2973.91|2965.21|2976.98|2968.28|2973.91|2965.21|39
1628449230000|2021-08-08 19:00:30|2973.89|2965.19|2977.87|2969.17|2978.12|2969.42|2973.79|2965.09|39
1628449240000|2021-08-08 19:00:40|2977.97|2969.27|2975.2|2966.5|2978.06|2969.36|2974.01|2965.31|40
1628449250000|2021-08-08 19:00:50|2975.17|2966.47|2972.01|2963.31|2975.23|2966.53|2971.39|2962.69|37
1628449260000|2021-08-08 19:01:00|2972.07|2963.37|2972.67|2963.97|2972.67|2963.97|2971.91|2963.21|37
1628449270000|2021-08-08 19:01:10|2972.82|2964.12|2974.26|2965.56|2974.92|2966.22|2972.73|2964.03|37
1628449280000|2021-08-08 19:01:20|2974.27|2965.57|2972.04|2963.34|2974.73|2966.03|2971.74|2963.04|37
1628449290000|2021-08-08 19:01:30|2972.15|2963.45|2975.08|2966.38|2975.08|2966.38|2972.11|2963.41|39
1628449300000|2021-08-08 19:01:40|2975.09|2966.39|2974.96|2966.26|2975.39|2966.69|2974.77|2966.07|36
1628449310000|2021-08-08 19:01:50|2974.88|2966.18|2977|2968.3|2977|2968.3|2974.31|2965.61|37
1628449320000|2021-08-08 19:02:00|2976.96|2968.26|2977.74|2969.04|2979.17|2970.47|2976.96|2968.26|39
1628449330000|2021-08-08 19:02:10|2978.06|2969.36|2979.67|2970.97|2980.14|2971.44|2978.06|2969.36|39
1628449340000|2021-08-08 19:02:20|2979.93|2971.23|2980.26|2971.56|2980.56|2971.86|2979.57|2970.87|37
1628449350000|2021-08-08 19:02:30|2980.34|2971.64|2978.23|2969.53|2980.58|2971.88|2978.21|2969.51|37
1628449360000|2021-08-08 19:02:40|2977.92|2969.22|2980.42|2971.72|2980.43|2971.73|2977.62|2968.92|37
1628449370000|2021-08-08 19:02:50|2980.39|2971.69|2979.67|2970.97|2980.5|2971.8|2979.58|2970.88|33
1628449380000|2021-08-08 19:03:00|2979.72|2971.02|2979.11|2970.41|2980.32|2971.62|2979.03|2970.33|24
1628449390000|2021-08-08 19:03:10|2979.1|2970.4|2976.82|2968.12|2979.1|2970.4|2976.82|2968.12|33
1628449400000|2021-08-08 19:03:20|2976.91|2968.21|2975.14|2966.44|2978.07|2969.37|2975.14|2966.44|38
1628449410000|2021-08-08 19:03:30|2975.12|2966.42|2974.09|2965.39|2975.43|2966.73|2972.55|2963.85|40
1628449420000|2021-08-08 19:03:40|2974.13|2965.43|2974.69|2965.99|2974.83|2966.13|2973.39|2964.69|37
1628449430000|2021-08-08 19:03:50|2974.7|2966|2976.08|2967.38|2977.07|2968.37|2974.51|2965.81|35
1628449440000|2021-08-08 19:04:00|2975.97|2967.27|2972.35|2963.65|2976.29|2967.59|2972.35|2963.65|38
1628449450000|2021-08-08 19:04:10|2972.32|2963.62|2971.22|2962.52|2972.32|2963.62|2971.22|2962.52|39
1628449460000|2021-08-08 19:04:20|2971.11|2962.41|2971.16|2962.46|2972.35|2963.65|2969.5|2960.8|40
1628449470000|2021-08-08 19:04:30|2971.32|2962.62|2968.26|2959.56|2971.59|2962.89|2968.26|2959.56|37
1628449480000|2021-08-08 19:04:40|2967.99|2959.29|2970.71|2962.01|2970.71|2962.01|2967.98|2959.28|38
1628449490000|2021-08-08 19:04:50|2970.9|2962.2|2968.73|2960.03|2972.42|2963.72|2968.73|2960.03|39
1628449500000|2021-08-08 19:05:00|2968.79|2960.09|2967.56|2958.86|2969.66|2960.96|2967.23|2958.53|40
1628449510000|2021-08-08 19:05:10|2967.51|2958.81|2971.63|2962.93|2971.65|2962.95|2967.17|2958.47|37
1628449520000|2021-08-08 19:05:20|2971.77|2963.07|2974.5|2965.8|2974.91|2966.21|2971.77|2963.07|38
1628449530000|2021-08-08 19:05:30|2974.4|2965.7|2974.22|2965.52|2974.4|2965.7|2972.77|2964.07|39
1628449540000|2021-08-08 19:05:40|2974.21|2965.51|2973.42|2964.72|2975.51|2966.81|2973.3|2964.6|39
1628449550000|2021-08-08 19:05:50|2973.45|2964.75|2973.62|2964.92|2974.79|2966.09|2973.45|2964.75|39
1628449560000|2021-08-08 19:06:00|2973.66|2964.96|2969.89|2961.19|2973.66|2964.96|2969.89|2961.19|40
1628449570000|2021-08-08 19:06:10|2969.8|2961.1|2971.39|2962.69|2971.76|2963.06|2969.54|2960.84|36
1628449580000|2021-08-08 19:06:20|2971.36|2962.66|2969.49|2960.79|2972.37|2963.67|2969.48|2960.78|39
1628449590000|2021-08-08 19:06:30|2969.16|2960.46|2966.36|2957.66|2969.16|2960.46|2966.32|2957.62|35
1628449600000|2021-08-08 19:06:40|2966.35|2957.65|2965.9|2957.2|2966.76|2958.06|2965.77|2957.07|36
1628449610000|2021-08-08 19:06:50|2965.78|2957.08|2967.12|2958.42|2967.72|2959.02|2965.78|2957.08|38
1628449620000|2021-08-08 19:07:00|2967.29|2958.59|2966.53|2957.83|2967.29|2958.59|2965.58|2956.88|35
1628449630000|2021-08-08 19:07:10|2966.6|2957.9|2966.34|2957.64|2966.81|2958.11|2966.22|2957.52|35
1628449640000|2021-08-08 19:07:20|2966.31|2957.61|2965.65|2956.95|2966.37|2957.67|2965.58|2956.88|35
1628449650000|2021-08-08 19:07:30|2965.64|2956.94|2963.65|2954.95|2965.64|2956.94|2962.62|2953.92|39
1628449660000|2021-08-08 19:07:40|2963.66|2954.96|2964.4|2955.7|2965.03|2956.33|2963.6|2954.9|39
1628449670000|2021-08-08 19:07:50|2964.41|2955.71|2963.26|2954.56|2964.69|2955.99|2963.17|2954.47|33
1628449680000|2021-08-08 19:08:00|2963.16|2954.46|2960.63|2951.93|2965.01|2956.31|2960.63|2951.93|39
1628449690000|2021-08-08 19:08:10|2960.48|2951.78|2963.53|2954.83|2963.64|2954.94|2960.32|2951.62|39
1628449700000|2021-08-08 19:08:20|2963.61|2954.91|2962.73|2954.03|2963.61|2954.91|2960.49|2951.79|37
1628449710000|2021-08-08 19:08:30|2962.92|2954.22|2963.63|2954.93|2963.84|2955.14|2962.52|2953.82|39
1628449720000|2021-08-08 19:08:40|2963.57|2954.87|2965.69|2956.99|2965.84|2957.14|2962.94|2954.24|37
1628449730000|2021-08-08 19:08:50|2965.57|2956.87|2965.91|2957.21|2966.78|2958.08|2964.56|2955.86|40
1628449740000|2021-08-08 19:09:00|2966.2|2957.5|2969.19|2960.49|2969.19|2960.49|2966.17|2957.47|37
1628449750000|2021-08-08 19:09:10|2969.22|2960.52|2970.1|2961.4|2970.43|2961.73|2968.92|2960.22|38
1628449760000|2021-08-08 19:09:20|2969.89|2961.19|2969.04|2960.34|2969.93|2961.23|2967.48|2958.78|39
1628449770000|2021-08-08 19:09:30|2969.05|2960.35|2968.99|2960.29|2969.3|2960.6|2967.44|2958.74|39
1628449780000|2021-08-08 19:09:40|2968.93|2960.23|2970.16|2961.46|2970.77|2962.07|2968.93|2960.23|39
1628449790000|2021-08-08 19:09:50|2970.07|2961.37|2969.17|2960.47|2970.4|2961.7|2969.17|2960.47|40
1628449800000|2021-08-08 19:10:00|2969.23|2960.53|2969.52|2960.82|2969.91|2961.21|2968.86|2960.16|36
1628449810000|2021-08-08 19:10:10|2969.28|2960.58|2967.8|2959.1|2969.28|2960.58|2967.8|2959.1|38
1628449820000|2021-08-08 19:10:20|2967.78|2959.08|2964.78|2956.08|2967.78|2959.08|2964.76|2956.06|39
1628449830000|2021-08-08 19:10:30|2964.56|2955.86|2962.75|2954.05|2964.58|2955.88|2962.75|2954.05|38
1628449840000|2021-08-08 19:10:40|2962.73|2954.03|2961.14|2952.44|2962.73|2954.03|2961.14|2952.44|38
1628449850000|2021-08-08 19:10:50|2961.22|2952.52|2961.14|2952.44|2961.73|2953.03|2960.83|2952.13|36
1628449860000|2021-08-08 19:11:00|2961.11|2952.41|2960.57|2951.87|2961.39|2952.69|2959.35|2950.65|38
1628449870000|2021-08-08 19:11:10|2960.58|2951.88|2962.45|2953.75|2962.45|2953.75|2960.37|2951.67|35
1628449880000|2021-08-08 19:11:20|2962.35|2953.65|2959.78|2951.08|2962.46|2953.76|2959.59|2950.89|39
1628449890000|2021-08-08 19:11:30|2959.73|2951.03|2960.26|2951.56|2961.27|2952.57|2959.73|2951.03|39
1628449900000|2021-08-08 19:11:40|2960.2|2951.5|2959.7|2951|2960.96|2952.26|2959.55|2950.85|39
1628449910000|2021-08-08 19:11:50|2959.71|2951.01|2958.51|2949.81|2959.71|2951.01|2958.41|2949.71|38
1628449920000|2021-08-08 19:12:00|2958.45|2949.75|2959.96|2951.26|2959.96|2951.26|2957.77|2949.07|37
1628449930000|2021-08-08 19:12:10|2960.12|2951.42|2958.15|2949.45|2961.71|2953.01|2958.14|2949.44|37
1628449940000|2021-08-08 19:12:20|2958.16|2949.46|2956.96|2948.26|2958.34|2949.64|2956.16|2947.46|39
1628449950000|2021-08-08 19:12:30|2957.2|2948.5|2958.67|2949.97|2959.64|2950.94|2957.2|2948.5|40
1628449960000|2021-08-08 19:12:40|2958.52|2949.82|2959.48|2950.78|2959.95|2951.25|2958.1|2949.4|38
1628449970000|2021-08-08 19:12:50|2959.55|2950.85|2957.32|2948.62|2959.67|2950.97|2957.32|2948.62|39
1628449980000|2021-08-08 19:13:00|2956.88|2948.18|2957.77|2949.07|2957.97|2949.27|2956.68|2947.98|39
1628449990000|2021-08-08 19:13:10|2957.75|2949.05|2958.6|2949.9|2959.08|2950.38|2957.11|2948.41|38
1628450000000|2021-08-08 19:13:20|2958.65|2949.95|2960.66|2951.96|2962.15|2953.45|2958.64|2949.94|39
1628450010000|2021-08-08 19:13:30|2960.65|2951.95|2957.69|2948.99|2960.8|2952.1|2957.69|2948.99|39
1628450020000|2021-08-08 19:13:40|2957.61|2948.91|2956.91|2948.21|2957.92|2949.22|2956.58|2947.88|38
1628450030000|2021-08-08 19:13:50|2956.83|2948.13|2958.65|2949.95|2958.74|2950.04|2956.05|2947.35|39
1628450040000|2021-08-08 19:14:00|2958.69|2949.99|2959.79|2951.09|2959.88|2951.18|2958.17|2949.47|38
1628450050000|2021-08-08 19:14:10|2959.75|2951.05|2957.87|2949.17|2959.93|2951.23|2957.87|2949.17|38
1628450060000|2021-08-08 19:14:20|2957.83|2949.13|2956.42|2947.72|2957.86|2949.16|2956.1|2947.4|37
1628450070000|2021-08-08 19:14:30|2956.39|2947.69|2955.47|2946.77|2956.46|2947.76|2955.47|2946.77|38
1628450080000|2021-08-08 19:14:40|2955.3|2946.6|2955.01|2946.31|2955.37|2946.67|2954.66|2945.96|38
1628450090000|2021-08-08 19:14:50|2955.11|2946.41|2954.89|2946.19|2955.54|2946.84|2954.89|2946.19|37
1628450100000|2021-08-08 19:15:00|2954.9|2946.2|2957.49|2948.79|2957.61|2948.91|2953.46|2944.76|39
1628450110000|2021-08-08 19:15:10|2957.69|2948.99|2958.9|2950.2|2958.9|2950.2|2957.69|2948.99|37
1628450120000|2021-08-08 19:15:20|2958.87|2950.17|2959.55|2950.85|2961.61|2952.91|2958.84|2950.14|38
1628450130000|2021-08-08 19:15:30|2959.37|2950.67|2958.4|2949.7|2959.91|2951.21|2958.36|2949.66|38
1628450140000|2021-08-08 19:15:40|2958.05|2949.35|2959.36|2950.66|2959.51|2950.81|2957.41|2948.71|38
1628450150000|2021-08-08 19:15:50|2959.4|2950.7|2960.07|2951.37|2960.24|2951.54|2958.81|2950.11|37
1628450160000|2021-08-08 19:16:00|2959.99|2951.29|2960.92|2952.22|2961.62|2952.92|2959.38|2950.68|38
1628450170000|2021-08-08 19:16:10|2961.14|2952.44|2961.02|2952.32|2961.62|2952.92|2961.02|2952.32|34
1628450180000|2021-08-08 19:16:20|2961.06|2952.36|2961.57|2952.87|2962|2953.3|2960.7|2952|38
1628450190000|2021-08-08 19:16:30|2961.65|2952.95|2963.16|2954.46|2963.32|2954.62|2961.6|2952.9|35
1628450200000|2021-08-08 19:16:40|2963.17|2954.47|2962.04|2953.34|2963.34|2954.64|2961.76|2953.06|36
1628450210000|2021-08-08 19:16:50|2961.97|2953.27|2961.07|2952.37|2962.08|2953.38|2960.72|2952.02|33
1628450220000|2021-08-08 19:17:00|2961.05|2952.35|2958.76|2950.06|2962.57|2953.87|2958.73|2950.03|39
1628450230000|2021-08-08 19:17:10|2958.74|2950.04|2958.01|2949.31|2958.78|2950.08|2957.36|2948.66|37
1628450240000|2021-08-08 19:17:20|2958.13|2949.43|2956.04|2947.34|2958.13|2949.43|2956.04|2947.34|36
1628450250000|2021-08-08 19:17:30|2955.82|2947.12|2955.53|2946.83|2956.58|2947.88|2955|2946.3|36
1628450260000|2021-08-08 19:17:40|2955.52|2946.82|2957.36|2948.66|2957.4|2948.7|2955.52|2946.82|35
1628450270000|2021-08-08 19:17:50|2957.33|2948.63|2958.45|2949.75|2958.49|2949.79|2956.36|2947.66|39
1628450280000|2021-08-08 19:18:00|2958.56|2949.86|2962.44|2953.74|2962.44|2953.74|2958.56|2949.86|37
1628450290000|2021-08-08 19:18:10|2962.61|2953.91|2963.86|2955.16|2964.13|2955.43|2962.58|2953.88|36
1628450300000|2021-08-08 19:18:20|2963.87|2955.17|2964.98|2956.28|2966.13|2957.43|2963.87|2955.17|37
1628450310000|2021-08-08 19:18:30|2965.19|2956.49|2964.73|2956.03|2965.33|2956.63|2964.73|2956.03|39
1628450320000|2021-08-08 19:18:40|2964.54|2955.84|2964.25|2955.55|2964.54|2955.84|2961.49|2952.79|36
1628450330000|2021-08-08 19:18:50|2964.16|2955.46|2965.16|2956.46|2965.17|2956.47|2963.3|2954.6|37
1628450340000|2021-08-08 19:19:00|2965.2|2956.5|2960.81|2952.11|2965.2|2956.5|2960.57|2951.87|38
1628450350000|2021-08-08 19:19:10|2960.82|2952.12|2962.56|2953.86|2962.56|2953.86|2960.82|2952.12|38
1628450360000|2021-08-08 19:19:20|2962.78|2954.08|2962.87|2954.17|2963.57|2954.87|2962.77|2954.07|37
1628450370000|2021-08-08 19:19:30|2962.65|2953.95|2961.66|2952.96|2962.65|2953.95|2961.22|2952.52|34
1628450380000|2021-08-08 19:19:40|2961.61|2952.91|2962.17|2953.47|2962.17|2953.47|2961.03|2952.33|35
1628450390000|2021-08-08 19:19:50|2962.14|2953.44|2962.04|2953.34|2962.81|2954.11|2961.99|2953.29|34
1628450400000|2021-08-08 19:20:00|2961.86|2953.16|2962.72|2954.02|2962.97|2954.27|2961.45|2952.75|35
1628450410000|2021-08-08 19:20:10|2962.8|2954.1|2963.55|2954.85|2964.05|2955.35|2962.42|2953.72|36
1628450420000|2021-08-08 19:20:20|2963.42|2954.72|2966.27|2957.57|2966.42|2957.72|2963.42|2954.72|36
1628450430000|2021-08-08 19:20:30|2966.28|2957.58|2967.51|2958.81|2967.54|2958.84|2966.04|2957.34|33
1628450440000|2021-08-08 19:20:40|2967.61|2958.91|2966.66|2957.96|2968.29|2959.59|2966.66|2957.96|32
1628450450000|2021-08-08 19:20:50|2966.61|2957.91|2965.85|2957.15|2967.18|2958.48|2965.67|2956.97|38
1628450460000|2021-08-08 19:21:00|2965.82|2957.12|2964.31|2955.61|2965.82|2957.12|2964.31|2955.61|39
1628450470000|2021-08-08 19:21:10|2964.2|2955.5|2962.92|2954.22|2964.2|2955.5|2962.63|2953.93|41
1628450480000|2021-08-08 19:21:20|2962.94|2954.24|2961.77|2953.07|2963.26|2954.56|2961.4|2952.7|36
1628450490000|2021-08-08 19:21:30|2961.74|2953.04|2961.32|2952.62|2961.82|2953.12|2961.28|2952.58|31
1628450500000|2021-08-08 19:21:40|2961.3|2952.6|2960.62|2951.92|2961.41|2952.71|2960.49|2951.79|36
1628450510000|2021-08-08 19:21:50|2960.58|2951.88|2959.83|2951.13|2960.58|2951.88|2958.92|2950.22|39
1628450520000|2021-08-08 19:22:00|2960.12|2951.42|2960.43|2951.73|2960.96|2952.26|2960.12|2951.42|37
1628450530000|2021-08-08 19:22:10|2960.49|2951.79|2957.83|2949.13|2960.7|2952|2957.82|2949.12|39
1628450540000|2021-08-08 19:22:20|2957.82|2949.12|2957.66|2948.96|2959.66|2950.96|2957.6|2948.9|40
1628450550000|2021-08-08 19:22:30|2957.68|2948.98|2959.21|2950.51|2959.21|2950.51|2957.55|2948.85|39
1628450560000|2021-08-08 19:22:40|2959.4|2950.7|2961.1|2952.4|2961.1|2952.4|2959.08|2950.38|37
1628450570000|2021-08-08 19:22:50|2961.16|2952.46|2962.32|2953.62|2962.74|2954.04|2961.16|2952.46|39
1628450580000|2021-08-08 19:23:00|2962.44|2953.74|2962.52|2953.82|2963.14|2954.44|2961.32|2952.62|35
1628450590000|2021-08-08 19:23:10|2962.74|2954.04|2963.23|2954.53|2963.23|2954.53|2962.39|2953.69|30
1628450600000|2021-08-08 19:23:20|2963.49|2954.79|2963.51|2954.81|2965.06|2956.36|2962.86|2954.16|37
1628450610000|2021-08-08 19:23:30|2963.64|2954.94|2964.52|2955.82|2965.74|2957.04|2963.64|2954.94|36
1628450620000|2021-08-08 19:23:40|2964.47|2955.77|2966.04|2957.34|2966.48|2957.78|2964.44|2955.74|37
1628450630000|2021-08-08 19:23:50|2965.97|2957.27|2965.02|2956.32|2965.97|2957.27|2964.91|2956.21|32
1628450640000|2021-08-08 19:24:00|2965.01|2956.31|2965.95|2957.25|2966.01|2957.31|2964.7|2956|33
1628450650000|2021-08-08 19:24:10|2965.88|2957.18|2966.19|2957.49|2966.2|2957.5|2964.76|2956.06|36
1628450660000|2021-08-08 19:24:20|2966.15|2957.45|2965.38|2956.68|2966.15|2957.45|2965.38|2956.68|35
1628450670000|2021-08-08 19:24:30|2965.15|2956.45|2965.46|2956.76|2965.67|2956.97|2964.8|2956.1|32
1628450680000|2021-08-08 19:24:40|2965.45|2956.75|2964.17|2955.47|2965.46|2956.76|2964.17|2955.47|36
1628450690000|2021-08-08 19:24:50|2964.23|2955.53|2964.65|2955.95|2965.42|2956.72|2964.23|2955.53|35
1628450700000|2021-08-08 19:25:00|2964.56|2955.86|2965.58|2956.88|2965.58|2956.88|2964.56|2955.86|27
1628450710000|2021-08-08 19:25:10|2965.8|2957.1|2965.52|2956.82|2966.08|2957.38|2965.43|2956.73|34
1628450720000|2021-08-08 19:25:20|2965.51|2956.81|2965.39|2956.69|2965.72|2957.02|2965.33|2956.63|33
1628450730000|2021-08-08 19:25:30|2965.38|2956.68|2965.53|2956.83|2965.59|2956.89|2965.01|2956.31|31
1628450740000|2021-08-08 19:25:40|2965.55|2956.85|2967.03|2958.33|2967.03|2958.33|2965.55|2956.85|28
1628450750000|2021-08-08 19:25:50|2967.1|2958.4|2968.23|2959.53|2968.23|2959.53|2966.98|2958.28|37
1628450760000|2021-08-08 19:26:00|2968.28|2959.58|2973.93|2965.23|2973.93|2965.23|2968.28|2959.58|37
1628450770000|2021-08-08 19:26:10|2974.07|2965.37|2975.33|2966.63|2975.53|2966.83|2972.83|2964.13|40
1628450780000|2021-08-08 19:26:20|2975.36|2966.66|2973.42|2964.72|2976.63|2967.93|2973.42|2964.72|40
1628450790000|2021-08-08 19:26:30|2973.22|2964.52|2976.82|2968.12|2976.82|2968.12|2973.05|2964.35|36
1628450800000|2021-08-08 19:26:40|2976.91|2968.21|2979.14|2970.44|2979.14|2970.44|2976.88|2968.18|37
1628450810000|2021-08-08 19:26:50|2979.03|2970.33|2980.87|2972.17|2981.46|2972.76|2978.93|2970.23|38
1628450820000|2021-08-08 19:27:00|2981.03|2972.33|2983.63|2974.93|2983.69|2974.99|2981.03|2972.33|40
1628450830000|2021-08-08 19:27:10|2983.64|2974.94|2985.93|2977.23|2986.02|2977.32|2983.64|2974.94|37
1628450840000|2021-08-08 19:27:20|2986.16|2977.46|2987.79|2979.09|2987.91|2979.21|2985.91|2977.21|39
1628450850000|2021-08-08 19:27:30|2987.65|2978.95|2991.96|2983.26|2991.96|2983.26|2985.89|2977.19|39
1628450860000|2021-08-08 19:27:40|2992.23|2983.53|2991.47|2982.77|2992.63|2983.93|2990|2981.3|39
1628450870000|2021-08-08 19:27:50|2991.63|2982.93|2993.1|2984.4|2993.56|2984.86|2991.59|2982.89|37
1628450880000|2021-08-08 19:28:00|2993.09|2984.39|2988.03|2979.33|2993.09|2984.39|2987.77|2979.07|38
1628450890000|2021-08-08 19:28:10|2987.57|2978.87|2986.55|2977.85|2987.68|2978.98|2985.5|2976.8|40
1628450900000|2021-08-08 19:28:20|2986.51|2977.81|2984.4|2975.7|2986.65|2977.95|2984.3|2975.6|39
1628450910000|2021-08-08 19:28:30|2984.63|2975.93|2985.72|2977.02|2986.31|2977.61|2984.56|2975.86|37
1628450920000|2021-08-08 19:28:40|2985.63|2976.93|2986.27|2977.57|2986.28|2977.58|2984.84|2976.14|32
1628450930000|2021-08-08 19:28:50|2986.28|2977.58|2987.14|2978.44|2988.31|2979.61|2986.25|2977.55|37
1628450940000|2021-08-08 19:29:00|2987.01|2978.31|2987.75|2979.05|2987.83|2979.13|2986.1|2977.4|39
1628450950000|2021-08-08 19:29:10|2987.76|2979.06|2990.18|2981.48|2990.18|2981.48|2987.76|2979.06|35
1628450960000|2021-08-08 19:29:20|2989.96|2981.26|2989.36|2980.66|2991.03|2982.33|2988.67|2979.97|38
1628450970000|2021-08-08 19:29:30|2989.27|2980.57|2990.61|2981.91|2990.74|2982.04|2989.27|2980.57|38
1628450980000|2021-08-08 19:29:40|2990.64|2981.94|2990.59|2981.89|2990.64|2981.94|2990.08|2981.38|38
1628450990000|2021-08-08 19:29:50|2990.58|2981.88|2992.33|2983.63|2992.33|2983.63|2990.03|2981.33|36
1628451000000|2021-08-08 19:30:00|2992.34|2983.64|2994.15|2985.45|2994.15|2985.45|2991.14|2982.44|36
1628451010000|2021-08-08 19:30:10|2994.41|2985.71|2996.13|2987.43|2996.34|2987.64|2994.02|2985.32|39
1628451020000|2021-08-08 19:30:20|2995.81|2987.11|2995.68|2986.98|2996.57|2987.87|2995.52|2986.82|35
1628451030000|2021-08-08 19:30:30|2995.6|2986.9|2996.73|2988.03|2996.77|2988.07|2995.33|2986.63|38
1628451040000|2021-08-08 19:30:40|2996.76|2988.06|3001.8|2993.1|3001.8|2993.1|2996.74|2988.04|38
1628451050000|2021-08-08 19:30:50|3001.82|2993.12|3003.68|2994.98|3004.51|2995.81|3001.71|2993.01|40
1628451060000|2021-08-08 19:31:00|3003.72|2995.02|3003.59|2994.89|3003.85|2995.15|3001.88|2993.18|34
1628451070000|2021-08-08 19:31:10|3003.56|2994.86|3000.91|2992.21|3003.56|2994.86|3000.91|2992.21|38
1628451080000|2021-08-08 19:31:20|3000.92|2992.22|2999.91|2991.21|3001.61|2992.91|2999.91|2991.21|36
1628451090000|2021-08-08 19:31:30|2999.89|2991.19|2997.23|2988.53|2999.89|2991.19|2997.19|2988.49|39
1628451100000|2021-08-08 19:31:40|2997.1|2988.4|2995.98|2987.28|2997.86|2989.16|2995.67|2986.97|39
1628451110000|2021-08-08 19:31:50|2996.38|2987.68|2995.16|2986.46|2996.46|2987.76|2995.14|2986.44|35
1628451120000|2021-08-08 19:32:00|2995.09|2986.39|2992.35|2983.65|2995.09|2986.39|2992.34|2983.64|40
1628451130000|2021-08-08 19:32:10|2992.41|2983.71|2991.62|2982.92|2992.44|2983.74|2990.53|2981.83|39
1628451140000|2021-08-08 19:32:20|2991.61|2982.91|2991.55|2982.85|2991.61|2982.91|2990.92|2982.22|35
1628451150000|2021-08-08 19:32:30|2991.7|2983|2993.41|2984.71|2993.5|2984.8|2991.6|2982.9|39
1628451160000|2021-08-08 19:32:40|2993.42|2984.72|2993.61|2984.91|2994.8|2986.1|2993.42|2984.72|38
1628451170000|2021-08-08 19:32:50|2993.63|2984.93|2992.97|2984.27|2993.76|2985.06|2992.97|2984.27|38
1628451180000|2021-08-08 19:33:00|2992.99|2984.29|2990.89|2982.19|2992.99|2984.29|2990.89|2982.19|38
1628451190000|2021-08-08 19:33:10|2990.92|2982.22|2989.73|2981.03|2991.38|2982.68|2989.73|2981.03|37
1628451200000|2021-08-08 19:33:20|2989.71|2981.01|2992.84|2984.14|2992.84|2984.14|2989.12|2980.42|37
1628451210000|2021-08-08 19:33:30|2992.85|2984.15|2994.25|2985.55|2994.99|2986.29|2992.22|2983.52|39
1628451220000|2021-08-08 19:33:40|2994.28|2985.58|2994.48|2985.78|2995.87|2987.17|2993.96|2985.26|38
1628451230000|2021-08-08 19:33:50|2994.44|2985.74|2996.5|2987.8|2996.78|2988.08|2994.44|2985.74|36
1628451240000|2021-08-08 19:34:00|2996.17|2987.47|2994.75|2986.05|2997.43|2988.73|2994.75|2986.05|38
1628451250000|2021-08-08 19:34:10|2994.66|2985.96|2996.78|2988.08|2997.14|2988.44|2992.85|2984.15|37
1628451260000|2021-08-08 19:34:20|2996.83|2988.13|2993.68|2984.98|2996.87|2988.17|2993.68|2984.98|38
1628451270000|2021-08-08 19:34:30|2993.58|2984.88|2995.04|2986.34|2995.26|2986.56|2993.3|2984.6|38
1628451280000|2021-08-08 19:34:40|2995.23|2986.53|2997.05|2988.35|2997.19|2988.49|2995.23|2986.53|40
1628451290000|2021-08-08 19:34:50|2997.06|2988.36|2998.19|2989.49|2998.69|2989.99|2996.98|2988.28|39
1628451300000|2021-08-08 19:35:00|2998.21|2989.51|2999.42|2990.72|2999.54|2990.84|2997.98|2989.28|35
1628451310000|2021-08-08 19:35:10|2999.38|2990.68|2997.96|2989.26|2999.56|2990.86|2997.65|2988.95|38
1628451320000|2021-08-08 19:35:20|2998.11|2989.41|2995.09|2986.39|2998.16|2989.46|2995.06|2986.36|32
1628451330000|2021-08-08 19:35:30|2995.14|2986.44|2993.6|2984.9|2995.14|2986.44|2993.53|2984.83|34
1628451340000|2021-08-08 19:35:40|2993.61|2984.91|2997.34|2988.64|2997.74|2989.04|2993.56|2984.86|38
1628451350000|2021-08-08 19:35:50|2997.22|2988.52|2997.58|2988.88|2999|2990.3|2996.67|2987.97|40
1628451360000|2021-08-08 19:36:00|2997.62|2988.92|2997.86|2989.16|2998.25|2989.55|2997.24|2988.54|38
1628451370000|2021-08-08 19:36:10|2997.99|2989.29|2996.12|2987.42|2997.99|2989.29|2996.03|2987.33|34
1628451380000|2021-08-08 19:36:20|2996.17|2987.47|2997.51|2988.81|2998.11|2989.41|2996.17|2987.47|35
1628451390000|2021-08-08 19:36:30|2997.55|2988.85|2996.3|2987.6|2997.55|2988.85|2996.15|2987.45|34
1628451400000|2021-08-08 19:36:40|2996.32|2987.62|2995.75|2987.05|2996.32|2987.62|2995.71|2987.01|31
1628451410000|2021-08-08 19:36:50|2995.72|2987.02|2996.87|2988.17|2997.03|2988.33|2995.52|2986.82|31
1628451420000|2021-08-08 19:37:00|2996.88|2988.18|2996.31|2987.61|2997.01|2988.31|2996.13|2987.43|33
1628451430000|2021-08-08 19:37:10|2996.25|2987.55|2996.79|2988.09|2996.79|2988.09|2996.25|2987.55|29
1628451440000|2021-08-08 19:37:20|2996.85|2988.15|2994.52|2985.82|2996.85|2988.15|2994.5|2985.8|32
1628451450000|2021-08-08 19:37:30|2994.51|2985.81|2994.74|2986.04|2995.1|2986.4|2994.36|2985.66|38
1628451460000|2021-08-08 19:37:40|2994.87|2986.17|2994.64|2985.94|2995.93|2987.23|2994.44|2985.74|38
1628451470000|2021-08-08 19:37:50|2994.74|2986.04|2995.42|2986.72|2995.87|2987.17|2994.56|2985.86|37
1628451480000|2021-08-08 19:38:00|2995.36|2986.66|2994.71|2986.01|2995.5|2986.8|2994.64|2985.94|35
1628451490000|2021-08-08 19:38:10|2994.79|2986.09|2993.45|2984.75|2995.32|2986.62|2993.16|2984.46|35
1628451500000|2021-08-08 19:38:20|2993.44|2984.74|2991.5|2982.8|2993.58|2984.88|2990.94|2982.24|37
1628451510000|2021-08-08 19:38:30|2991.51|2982.81|2991.78|2983.08|2991.89|2983.19|2991.47|2982.77|37
1628451520000|2021-08-08 19:38:40|2991.67|2982.97|2993.3|2984.6|2993.47|2984.77|2991.64|2982.94|36
1628451530000|2021-08-08 19:38:50|2993.31|2984.61|2991.74|2983.04|2993.37|2984.67|2991.69|2982.99|34
1628451540000|2021-08-08 19:39:00|2991.71|2983.01|2993|2984.3|2993.17|2984.47|2991.67|2982.97|39
1628451550000|2021-08-08 19:39:10|2993.03|2984.33|2993.58|2984.88|2993.58|2984.88|2993|2984.3|32
1628451560000|2021-08-08 19:39:20|2993.74|2985.04|2993.12|2984.42|2994.88|2986.18|2993.07|2984.37|37
1628451570000|2021-08-08 19:39:30|2992.91|2984.21|2992.8|2984.1|2993.35|2984.65|2992.58|2983.88|35
1628451580000|2021-08-08 19:39:40|2992.9|2984.2|2992.1|2983.4|2993.5|2984.8|2992.1|2983.4|37
1628451590000|2021-08-08 19:39:50|2992.01|2983.31|2990.48|2981.78|2992.06|2983.36|2990.48|2981.78|39
1628451600000|2021-08-08 19:40:00|2990.47|2981.77|2990.57|2981.87|2990.92|2982.22|2990.44|2981.74|32
1628451610000|2021-08-08 19:40:10|2990.49|2981.79|2993.12|2984.42|2993.12|2984.42|2990.49|2981.79|37
1628451620000|2021-08-08 19:40:20|2993.14|2984.44|2992.87|2984.17|2993.22|2984.52|2992.7|2984|34
1628451630000|2021-08-08 19:40:30|2992.84|2984.14|2990.99|2982.29|2992.84|2984.14|2990.89|2982.19|36
1628451640000|2021-08-08 19:40:40|2990.95|2982.25|2989.79|2981.09|2991.11|2982.41|2989.78|2981.08|35
1628451650000|2021-08-08 19:40:50|2989.77|2981.07|2989.87|2981.17|2990.31|2981.61|2989.63|2980.93|39
1628451660000|2021-08-08 19:41:00|2989.93|2981.23|2989.24|2980.54|2989.94|2981.24|2989.07|2980.37|38
1628451670000|2021-08-08 19:41:10|2989.28|2980.58|2989.87|2981.17|2989.97|2981.27|2989.12|2980.42|33
1628451680000|2021-08-08 19:41:20|2989.85|2981.15|2989.47|2980.77|2990.42|2981.72|2989.47|2980.77|35
1628451690000|2021-08-08 19:41:30|2989.48|2980.78|2988.28|2979.58|2989.68|2980.98|2988.25|2979.55|37
1628451700000|2021-08-08 19:41:40|2988.19|2979.49|2988.26|2979.56|2988.51|2979.81|2988.19|2979.49|31
1628451710000|2021-08-08 19:41:50|2988.17|2979.47|2987.15|2978.45|2988.17|2979.47|2986.57|2977.87|40
1628451720000|2021-08-08 19:42:00|2987.1|2978.4|2986.71|2978.01|2987.1|2978.4|2986.69|2977.99|30
1628451730000|2021-08-08 19:42:10|2986.68|2977.98|2986.13|2977.43|2986.68|2977.98|2985.51|2976.81|36
1628451740000|2021-08-08 19:42:20|2986.09|2977.39|2987.31|2978.61|2987.31|2978.61|2986.08|2977.38|36
1628451750000|2021-08-08 19:42:30|2987.27|2978.57|2988.55|2979.85|2988.61|2979.91|2987.27|2978.57|40
1628451760000|2021-08-08 19:42:40|2988.51|2979.81|2988.66|2979.96|2988.89|2980.19|2988.47|2979.77|36
1628451770000|2021-08-08 19:42:50|2988.8|2980.1|2985.88|2977.18|2988.8|2980.1|2985.88|2977.18|34
1628451780000|2021-08-08 19:43:00|2985.87|2977.17|2986.44|2977.74|2986.97|2978.27|2985.82|2977.12|38
1628451790000|2021-08-08 19:43:10|2986.43|2977.73|2986.08|2977.38|2986.63|2977.93|2985.99|2977.29|36
1628451800000|2021-08-08 19:43:20|2986.11|2977.41|2985.68|2976.98|2986.24|2977.54|2985.68|2976.98|21
1628451810000|2021-08-08 19:43:30|2985.63|2976.93|2985.7|2977|2985.92|2977.22|2985.59|2976.89|32
1628451820000|2021-08-08 19:43:40|2985.72|2977.02|2987.61|2978.91|2987.71|2979.01|2985.6|2976.9|33
1628451830000|2021-08-08 19:43:50|2987.53|2978.83|2986.96|2978.26|2987.53|2978.83|2986.64|2977.94|33
1628451840000|2021-08-08 19:44:00|2987.04|2978.34|2986.47|2977.77|2987.74|2979.04|2986.47|2977.77|34
1628451850000|2021-08-08 19:44:10|2986.41|2977.71|2985.96|2977.26|2986.41|2977.71|2985.72|2977.02|27
1628451860000|2021-08-08 19:44:20|2986.01|2977.31|2986.58|2977.88|2986.65|2977.95|2986.01|2977.31|33
1628451870000|2021-08-08 19:44:30|2986.56|2977.86|2983.22|2974.52|2986.56|2977.86|2983.21|2974.51|37
1628451880000|2021-08-08 19:44:40|2983.25|2974.55|2981.7|2973|2983.3|2974.6|2981.6|2972.9|37
1628451890000|2021-08-08 19:44:50|2981.71|2973.01|2980.68|2971.98|2981.71|2973.01|2980.65|2971.95|38
1628451900000|2021-08-08 19:45:00|2980.71|2972.01|2979.03|2970.33|2980.83|2972.13|2978.56|2969.86|36
1628451910000|2021-08-08 19:45:10|2979.01|2970.31|2979.76|2971.06|2979.76|2971.06|2978.75|2970.05|31
1628451920000|2021-08-08 19:45:20|2979.83|2971.13|2978.7|2970|2979.83|2971.13|2978.7|2970|35
1628451930000|2021-08-08 19:45:30|2978.76|2970.06|2975.68|2966.98|2978.84|2970.14|2975.3|2966.6|34
1628451940000|2021-08-08 19:45:40|2975.67|2966.97|2974.78|2966.08|2975.67|2966.97|2974.6|2965.9|36
1628451950000|2021-08-08 19:45:50|2974.67|2965.97|2973.68|2964.98|2974.67|2965.97|2973.68|2964.98|38
1628451960000|2021-08-08 19:46:00|2973.75|2965.05|2971.66|2962.96|2973.75|2965.05|2971.36|2962.66|31
1628451970000|2021-08-08 19:46:10|2971.64|2962.94|2970.21|2961.51|2971.67|2962.97|2970.12|2961.42|37
1628451980000|2021-08-08 19:46:20|2969.99|2961.29|2971.35|2962.65|2971.35|2962.65|2969.07|2960.37|38
1628451990000|2021-08-08 19:46:30|2971.37|2962.67|2971.65|2962.95|2974.14|2965.44|2971.37|2962.67|39
1628452000000|2021-08-08 19:46:40|2971.59|2962.89|2972.92|2964.22|2972.97|2964.27|2971.55|2962.85|38
1628452010000|2021-08-08 19:46:50|2972.97|2964.27|2971.84|2963.14|2973.43|2964.73|2971.72|2963.02|36
1628452020000|2021-08-08 19:47:00|2971.78|2963.08|2971.7|2963|2971.96|2963.26|2971.5|2962.8|33
1628452030000|2021-08-08 19:47:10|2971.58|2962.88|2971.21|2962.51|2971.93|2963.23|2971.21|2962.51|32
1628452040000|2021-08-08 19:47:20|2970.84|2962.14|2970.86|2962.16|2971.34|2962.64|2970.42|2961.72|38
1628452050000|2021-08-08 19:47:30|2970.85|2962.15|2970.43|2961.73|2970.89|2962.19|2970.39|2961.69|31
1628452060000|2021-08-08 19:47:40|2970.36|2961.66|2967.97|2959.27|2970.36|2961.66|2967.88|2959.18|29
1628452070000|2021-08-08 19:47:50|2967.93|2959.23|2967.27|2958.57|2968.33|2959.63|2967.26|2958.56|30
1628452080000|2021-08-08 19:48:00|2967.28|2958.58|2970.53|2961.83|2970.61|2961.91|2967.21|2958.51|35
1628452090000|2021-08-08 19:48:10|2970.32|2961.62|2975.34|2966.64|2976.18|2967.48|2970.21|2961.51|38
1628452100000|2021-08-08 19:48:20|2975.3|2966.6|2972.28|2963.58|2975.89|2967.19|2972.28|2963.58|40
1628452110000|2021-08-08 19:48:30|2972.35|2963.65|2971.38|2962.68|2972.35|2963.65|2970.1|2961.4|38
1628452120000|2021-08-08 19:48:40|2971.63|2962.93|2971.19|2962.49|2971.76|2963.06|2969.98|2961.28|33
1628452130000|2021-08-08 19:48:50|2971.2|2962.5|2970.99|2962.29|2971.2|2962.5|2970.3|2961.6|34
1628452140000|2021-08-08 19:49:00|2971.21|2962.51|2970.29|2961.59|2971.44|2962.74|2969.13|2960.43|38
1628452150000|2021-08-08 19:49:10|2970.24|2961.54|2970.7|2962|2971.15|2962.45|2970.16|2961.46|33
1628452160000|2021-08-08 19:49:20|2970.69|2961.99|2973.02|2964.32|2973.02|2964.32|2970.69|2961.99|32
1628452170000|2021-08-08 19:49:30|2973.04|2964.34|2977.2|2968.5|2977.2|2968.5|2973.04|2964.34|35
1628452180000|2021-08-08 19:49:40|2977.38|2968.68|2977.98|2969.28|2979.31|2970.61|2977.38|2968.68|39
1628452190000|2021-08-08 19:49:50|2977.95|2969.25|2975.82|2967.12|2978.28|2969.58|2975.82|2967.12|38
1628452200000|2021-08-08 19:50:00|2975.73|2967.03|2976.22|2967.52|2976.39|2967.69|2974.06|2965.36|39
1628452210000|2021-08-08 19:50:10|2976.17|2967.47|2977.62|2968.92|2978.68|2969.98|2976.17|2967.47|38
1628452220000|2021-08-08 19:50:20|2977.61|2968.91|2976.27|2967.57|2977.61|2968.91|2975.36|2966.66|38
1628452230000|2021-08-08 19:50:30|2976.2|2967.5|2975.29|2966.59|2976.52|2967.82|2974.98|2966.28|32
1628452240000|2021-08-08 19:50:40|2975.18|2966.48|2976.25|2967.55|2976.25|2967.55|2975.18|2966.48|27
1628452250000|2021-08-08 19:50:50|2976.24|2967.54|2976.65|2967.95|2977.73|2969.03|2976.24|2967.54|36
1628452260000|2021-08-08 19:51:00|2976.45|2967.75|2975.36|2966.66|2977.01|2968.31|2975.36|2966.66|34
1628452270000|2021-08-08 19:51:10|2975.35|2966.65|2971.79|2963.09|2975.41|2966.71|2970.91|2962.21|39
1628452280000|2021-08-08 19:51:20|2971.75|2963.05|2971.25|2962.55|2973.08|2964.38|2970.5|2961.8|38
1628452290000|2021-08-08 19:51:30|2971.47|2962.77|2971.97|2963.27|2972.15|2963.45|2970.9|2962.2|35
1628452300000|2021-08-08 19:51:40|2972.02|2963.32|2970.35|2961.65|2972.24|2963.54|2969.67|2960.97|29
1628452310000|2021-08-08 19:51:50|2970.4|2961.7|2970.75|2962.05|2971.03|2962.33|2970.34|2961.64|35
1628452320000|2021-08-08 19:52:00|2971.03|2962.33|2969.65|2960.95|2971.31|2962.61|2969.6|2960.9|35
1628452330000|2021-08-08 19:52:10|2969.73|2961.03|2970.5|2961.8|2970.56|2961.86|2969.73|2961.03|28
1628452340000|2021-08-08 19:52:20|2970.28|2961.58|2969.9|2961.2|2970.31|2961.61|2969.65|2960.95|33
1628452350000|2021-08-08 19:52:30|2969.89|2961.19|2968.98|2960.28|2969.89|2961.19|2968.81|2960.11|34
1628452360000|2021-08-08 19:52:40|2969.13|2960.43|2969.11|2960.41|2969.27|2960.57|2968.84|2960.14|34
1628452370000|2021-08-08 19:52:50|2969.08|2960.38|2970.4|2961.7|2970.54|2961.84|2968.92|2960.22|37
1628452380000|2021-08-08 19:53:00|2970.04|2961.34|2972.19|2963.49|2972.19|2963.49|2968.43|2959.73|40
1628452390000|2021-08-08 19:53:10|2972.11|2963.41|2973.73|2965.03|2974.25|2965.55|2972.11|2963.41|38
1628452400000|2021-08-08 19:53:20|2973.74|2965.04|2972.42|2963.72|2973.76|2965.06|2971.92|2963.22|35
1628452410000|2021-08-08 19:53:30|2972.27|2963.57|2969.48|2960.78|2972.27|2963.57|2969.34|2960.64|33
1628452420000|2021-08-08 19:53:40|2969.5|2960.8|2969.45|2960.75|2969.53|2960.83|2969.23|2960.53|31
1628452430000|2021-08-08 19:53:50|2969.46|2960.76|2968.66|2959.96|2969.62|2960.92|2968.44|2959.74|39
1628452440000|2021-08-08 19:54:00|2968.74|2960.04|2973.72|2965.02|2973.73|2965.03|2968.65|2959.95|37
1628452450000|2021-08-08 19:54:10|2973.8|2965.1|2975.1|2966.4|2975.21|2966.51|2972.31|2963.61|41
1628452460000|2021-08-08 19:54:20|2974.89|2966.19|2976.45|2967.75|2976.98|2968.28|2974.66|2965.96|32
1628452470000|2021-08-08 19:54:30|2976.43|2967.73|2976.53|2967.83|2977.03|2968.33|2976.43|2967.73|29
1628452480000|2021-08-08 19:54:40|2976.5|2967.8|2978.2|2969.5|2978.67|2969.97|2976.1|2967.4|39
1628452490000|2021-08-08 19:54:50|2978.19|2969.49|2976.22|2967.52|2978.19|2969.49|2975.81|2967.11|34
1628452500000|2021-08-08 19:55:00|2976.56|2967.86|2977.08|2968.38|2977.08|2968.38|2975.49|2966.79|39
1628452510000|2021-08-08 19:55:10|2977.27|2968.57|2976.34|2967.64|2977.28|2968.58|2975.96|2967.26|34
1628452520000|2021-08-08 19:55:20|2976.65|2967.95|2976.77|2968.07|2977.63|2968.93|2976.43|2967.73|37
1628452530000|2021-08-08 19:55:30|2976.9|2968.2|2977.88|2969.18|2977.88|2969.18|2976.9|2968.2|33
1628452540000|2021-08-08 19:55:40|2977.85|2969.15|2978.65|2969.95|2978.84|2970.14|2977.36|2968.66|33
1628452550000|2021-08-08 19:55:50|2978.59|2969.89|2977.29|2968.59|2978.7|2970|2977.01|2968.31|36
1628452560000|2021-08-08 19:56:00|2977.02|2968.32|2978.73|2970.03|2978.73|2970.03|2976.36|2967.66|37
1628452570000|2021-08-08 19:56:10|2978.75|2970.05|2980.64|2971.94|2980.96|2972.26|2978.73|2970.03|39
1628452580000|2021-08-08 19:56:20|2980.7|2972|2984.81|2976.11|2984.81|2976.11|2980.68|2971.98|37
1628452590000|2021-08-08 19:56:30|2985.21|2976.51|2987.56|2978.86|2987.84|2979.14|2985.21|2976.51|39
1628452600000|2021-08-08 19:56:40|2987.52|2978.82|2989.52|2980.82|2989.52|2980.82|2986.5|2977.8|38
1628452610000|2021-08-08 19:56:50|2989.59|2980.89|2989.94|2981.24|2990.15|2981.45|2988.8|2980.1|36
1628452620000|2021-08-08 19:57:00|2990.09|2981.39|2987.12|2978.42|2990.48|2981.78|2987.12|2978.42|38
1628452630000|2021-08-08 19:57:10|2987.11|2978.41|2986.21|2977.51|2987.12|2978.42|2985.82|2977.12|37
1628452640000|2021-08-08 19:57:20|2986.2|2977.5|2986.33|2977.63|2986.37|2977.67|2985.56|2976.86|35
1628452650000|2021-08-08 19:57:30|2986.3|2977.6|2984.1|2975.4|2986.4|2977.7|2984.1|2975.4|33
1628452660000|2021-08-08 19:57:40|2984.2|2975.5|2982.92|2974.22|2984.2|2975.5|2982.04|2973.34|38
1628452670000|2021-08-08 19:57:50|2982.88|2974.18|2982.65|2973.95|2983.91|2975.21|2982.55|2973.85|38
1628452680000|2021-08-08 19:58:00|2982.67|2973.97|2986.03|2977.33|2986.03|2977.33|2982.61|2973.91|34
1628452690000|2021-08-08 19:58:10|2986.12|2977.42|2983.53|2974.83|2986.4|2977.7|2983.53|2974.83|38
1628452700000|2021-08-08 19:58:20|2983.28|2974.58|2984.89|2976.19|2985.18|2976.48|2982.9|2974.2|35
1628452710000|2021-08-08 19:58:30|2985.02|2976.32|2982.95|2974.25|2985.02|2976.32|2982.95|2974.25|36
1628452720000|2021-08-08 19:58:40|2982.97|2974.27|2984.65|2975.95|2984.65|2975.95|2982.92|2974.22|36
1628452730000|2021-08-08 19:58:50|2985.18|2976.48|2983.61|2974.91|2985.38|2976.68|2983.55|2974.85|37
1628452740000|2021-08-08 19:59:00|2983.63|2974.93|2985.86|2977.16|2986.13|2977.43|2983.63|2974.93|33
1628452750000|2021-08-08 19:59:10|2985.88|2977.18|2985.72|2977.02|2985.92|2977.22|2985.3|2976.6|31
1628452760000|2021-08-08 19:59:20|2985.83|2977.13|2985.67|2976.97|2985.83|2977.13|2985.25|2976.55|32
1628452770000|2021-08-08 19:59:30|2985.81|2977.11|2987.46|2978.76|2987.49|2978.79|2984.93|2976.23|35
1628452780000|2021-08-08 19:59:40|2987.53|2978.83|2989.52|2980.82|2989.52|2980.82|2987.09|2978.39|36
1628452790000|2021-08-08 19:59:50|2989.74|2981.04|2989.68|2980.98|2990.25|2981.55|2989.42|2980.72|37
1628452800000|2021-08-08 20:00:00|2989.65|2980.95|2986.33|2977.63|2989.93|2981.23|2986.3|2977.6|36
1628452810000|2021-08-08 20:00:10|2986.02|2977.32|2986.51|2977.81|2987.15|2978.45|2984.76|2976.06|39
1628452820000|2021-08-08 20:00:20|2986.5|2977.8|2990.22|2981.52|2990.22|2981.52|2986.38|2977.68|39
1628452830000|2021-08-08 20:00:30|2990.3|2981.6|2993.41|2984.71|2993.44|2984.74|2990.3|2981.6|38
1628452840000|2021-08-08 20:00:40|2993.43|2984.73|2992.23|2983.53|2994.82|2986.12|2991.75|2983.05|40
1628452850000|2021-08-08 20:00:50|2992.24|2983.54|2987.92|2979.22|2993.43|2984.73|2987.81|2979.11|38
1628452860000|2021-08-08 20:01:00|2987.74|2979.04|2986.39|2977.69|2988.08|2979.38|2986.29|2977.59|37
1628452870000|2021-08-08 20:01:10|2986.37|2977.67|2984.51|2975.81|2986.37|2977.67|2984.51|2975.81|37
1628452880000|2021-08-08 20:01:20|2984.53|2975.83|2982.18|2973.48|2985.32|2976.62|2981.74|2973.04|39
1628452890000|2021-08-08 20:01:30|2982.13|2973.43|2980.87|2972.17|2982.16|2973.46|2980.87|2972.17|38
1628452900000|2021-08-08 20:01:40|2980.9|2972.2|2979.82|2971.12|2981.83|2973.13|2979.41|2970.71|32
1628452910000|2021-08-08 20:01:50|2979.91|2971.21|2979.99|2971.29|2980.83|2972.13|2979.78|2971.08|31
1628452920000|2021-08-08 20:02:00|2979.92|2971.22|2977.9|2969.2|2980.71|2972.01|2977.89|2969.19|36
1628452930000|2021-08-08 20:02:10|2977.92|2969.22|2974|2965.3|2977.92|2969.22|2974|2965.3|39
1628452940000|2021-08-08 20:02:20|2974.03|2965.33|2974.37|2965.67|2974.47|2965.77|2972.96|2964.26|34
1628452950000|2021-08-08 20:02:30|2974.43|2965.73|2974.37|2965.67|2974.48|2965.78|2973.25|2964.55|37
1628452960000|2021-08-08 20:02:40|2974.67|2965.97|2973.17|2964.47|2974.68|2965.98|2973.17|2964.47|40
1628452970000|2021-08-08 20:02:50|2973.11|2964.41|2974.47|2965.77|2975.63|2966.93|2972.69|2963.99|39
1628452980000|2021-08-08 20:03:00|2974.38|2965.68|2976.77|2968.07|2976.77|2968.07|2974.15|2965.45|40
1628452990000|2021-08-08 20:03:10|2976.7|2968|2976.99|2968.29|2977.13|2968.43|2976.42|2967.72|34
1628453000000|2021-08-08 20:03:20|2977|2968.3|2975.29|2966.59|2977.31|2968.61|2974.99|2966.29|38
1628453010000|2021-08-08 20:03:30|2975.27|2966.57|2973.35|2964.65|2975.49|2966.79|2973.26|2964.56|33
1628453020000|2021-08-08 20:03:40|2973.38|2964.68|2973.8|2965.1|2973.8|2965.1|2972.86|2964.16|36
1628453030000|2021-08-08 20:03:50|2974.43|2965.73|2973.86|2965.16|2974.64|2965.94|2973.6|2964.9|39
1628453040000|2021-08-08 20:04:00|2973.88|2965.18|2971.92|2963.22|2973.89|2965.19|2971.56|2962.86|37
1628453050000|2021-08-08 20:04:10|2971.88|2963.18|2971.55|2962.85|2971.88|2963.18|2970.81|2962.11|34
1628453060000|2021-08-08 20:04:20|2971.46|2962.76|2972.21|2963.51|2972.39|2963.69|2971.29|2962.59|40
1628453070000|2021-08-08 20:04:30|2972.22|2963.52|2972.06|2963.36|2972.37|2963.67|2971.95|2963.25|37
1628453080000|2021-08-08 20:04:40|2972.07|2963.37|2971.96|2963.26|2972.12|2963.42|2970.95|2962.25|26
1628453090000|2021-08-08 20:04:50|2972.01|2963.31|2972.35|2963.65|2972.35|2963.65|2971.38|2962.68|39
1628453100000|2021-08-08 20:05:00|2972.84|2964.14|2974.73|2966.03|2975.33|2966.63|2972.84|2964.14|38
1628453110000|2021-08-08 20:05:10|2974.67|2965.97|2975.67|2966.97|2975.83|2967.13|2974.67|2965.97|38
1628453120000|2021-08-08 20:05:20|2975.69|2966.99|2972.27|2963.57|2975.76|2967.06|2972.27|2963.57|36
1628453130000|2021-08-08 20:05:30|2972.36|2963.66|2970.14|2961.44|2972.36|2963.66|2969.78|2961.08|35
1628453140000|2021-08-08 20:05:40|2970.03|2961.33|2970.37|2961.67|2970.59|2961.89|2969.92|2961.22|37
1628453150000|2021-08-08 20:05:50|2970.38|2961.68|2971.58|2962.88|2971.66|2962.96|2970.38|2961.68|33
1628453160000|2021-08-08 20:06:00|2971.61|2962.91|2971.86|2963.16|2972.57|2963.87|2971.47|2962.77|31
1628453170000|2021-08-08 20:06:10|2971.82|2963.12|2970.21|2961.51|2972|2963.3|2970.19|2961.49|35
1628453180000|2021-08-08 20:06:20|2969.93|2961.23|2968.7|2960|2969.93|2961.23|2968.17|2959.47|36
1628453190000|2021-08-08 20:06:30|2968.74|2960.04|2968.22|2959.52|2969.51|2960.81|2968.22|2959.52|36
1628453200000|2021-08-08 20:06:40|2968.23|2959.53|2973.63|2964.93|2973.63|2964.93|2968.15|2959.45|36
1628453210000|2021-08-08 20:06:50|2973.66|2964.96|2974.85|2966.15|2974.85|2966.15|2973.55|2964.85|31
1628453220000|2021-08-08 20:07:00|2974.83|2966.13|2975.73|2967.03|2976.77|2968.07|2974.82|2966.12|38
1628453230000|2021-08-08 20:07:10|2976.39|2967.69|2981.77|2973.07|2982.09|2973.39|2976.39|2967.69|39
1628453240000|2021-08-08 20:07:20|2981.75|2973.05|2983.41|2974.71|2983.48|2974.78|2981.75|2973.05|39
1628453250000|2021-08-08 20:07:30|2983.47|2974.77|2984.16|2975.46|2984.16|2975.46|2983.29|2974.59|39
1628453260000|2021-08-08 20:07:40|2984.07|2975.37|2980.39|2971.69|2984.23|2975.53|2980.39|2971.69|38
1628453270000|2021-08-08 20:07:50|2980.29|2971.59|2978.42|2969.72|2980.29|2971.59|2978.32|2969.62|39
1628453280000|2021-08-08 20:08:00|2978.4|2969.7|2976.82|2968.12|2978.66|2969.96|2976.82|2968.12|37
1628453290000|2021-08-08 20:08:10|2976.72|2968.02|2974.4|2965.7|2976.72|2968.02|2974.34|2965.64|39
1628453300000|2021-08-08 20:08:20|2974.15|2965.45|2972.34|2963.64|2974.15|2965.45|2972.34|2963.64|38
1628453310000|2021-08-08 20:08:30|2972.47|2963.77|2972.77|2964.07|2973.34|2964.64|2972.31|2963.61|37
1628453320000|2021-08-08 20:08:40|2972.82|2964.12|2974.36|2965.66|2974.4|2965.7|2971.33|2962.63|38
1628453330000|2021-08-08 20:08:50|2974.51|2965.81|2976.41|2967.71|2976.85|2968.15|2974.51|2965.81|35
1628453340000|2021-08-08 20:09:00|2976.44|2967.74|2980.2|2971.5|2980.2|2971.5|2976.35|2967.65|37
1628453350000|2021-08-08 20:09:10|2980|2971.3|2979.99|2971.29|2981.11|2972.41|2979.46|2970.76|37
1628453360000|2021-08-08 20:09:20|2980.14|2971.44|2981.88|2973.18|2982.32|2973.62|2979.18|2970.48|39
1628453370000|2021-08-08 20:09:30|2981.49|2972.79|2982.68|2973.98|2982.68|2973.98|2981.05|2972.35|36
1628453380000|2021-08-08 20:09:40|2983.2|2974.5|2982.03|2973.33|2983.51|2974.81|2981.75|2973.05|40
1628453390000|2021-08-08 20:09:50|2981.78|2973.08|2980.95|2972.25|2981.78|2973.08|2980.24|2971.54|39
1628453400000|2021-08-08 20:10:00|2980.89|2972.19|2980.74|2972.04|2982.08|2973.38|2980.74|2972.04|39
1628453410000|2021-08-08 20:10:10|2980.62|2971.92|2979.36|2970.66|2980.62|2971.92|2979.21|2970.51|36
1628453420000|2021-08-08 20:10:20|2979.26|2970.56|2981.79|2973.09|2981.79|2973.09|2979.26|2970.56|38
1628453430000|2021-08-08 20:10:30|2981.96|2973.26|2983.94|2975.24|2983.94|2975.24|2981.96|2973.26|35
1628453440000|2021-08-08 20:10:40|2983.95|2975.25|2983.86|2975.16|2984.28|2975.58|2982.23|2973.53|38
1628453450000|2021-08-08 20:10:50|2983.91|2975.21|2982.23|2973.53|2984.19|2975.49|2982.01|2973.31|38
1628453460000|2021-08-08 20:11:00|2982.26|2973.56|2980.5|2971.8|2982.44|2973.74|2980.18|2971.48|38
1628453470000|2021-08-08 20:11:10|2980.53|2971.83|2982.32|2973.62|2982.32|2973.62|2980.46|2971.76|39
1628453480000|2021-08-08 20:11:20|2982.45|2973.75|2981.62|2972.92|2982.82|2974.12|2981.27|2972.57|33
1628453490000|2021-08-08 20:11:30|2981.85|2973.15|2982.32|2973.62|2982.32|2973.62|2981.85|2973.15|23
1628453500000|2021-08-08 20:11:40|2982.63|2973.93|2982.8|2974.1|2983.52|2974.82|2982.63|2973.93|32
1628453510000|2021-08-08 20:11:50|2982.69|2973.99|2983.59|2974.89|2984.2|2975.5|2982.68|2973.98|34
1628453520000|2021-08-08 20:12:00|2983.63|2974.93|2984.94|2976.24|2985.14|2976.44|2983.63|2974.93|35
1628453530000|2021-08-08 20:12:10|2984.78|2976.08|2982.89|2974.19|2984.78|2976.08|2982.24|2973.54|37
1628453540000|2021-08-08 20:12:20|2982.88|2974.18|2983.93|2975.23|2984.32|2975.62|2982.79|2974.09|38
1628453550000|2021-08-08 20:12:30|2983.79|2975.09|2983.06|2974.36|2983.9|2975.2|2983.03|2974.33|34
1628453560000|2021-08-08 20:12:40|2983.05|2974.35|2983.88|2975.18|2983.88|2975.18|2982.41|2973.71|32
1628453570000|2021-08-08 20:12:50|2983.89|2975.19|2982.55|2973.85|2984.14|2975.44|2982.53|2973.83|38
1628453580000|2021-08-08 20:13:00|2982.61|2973.91|2981.55|2972.85|2983.75|2975.05|2981.27|2972.57|35
1628453590000|2021-08-08 20:13:10|2981.67|2972.97|2980.12|2971.42|2982.12|2973.42|2980.08|2971.38|38
1628453600000|2021-08-08 20:13:20|2980.11|2971.41|2984.57|2975.87|2984.79|2976.09|2980.11|2971.41|34
1628453610000|2021-08-08 20:13:30|2984.55|2975.85|2983.61|2974.91|2987.41|2978.71|2983.61|2974.91|40
1628453620000|2021-08-08 20:13:40|2983.45|2974.75|2980.92|2972.22|2983.51|2974.81|2980.67|2971.97|40
1628453630000|2021-08-08 20:13:50|2981.11|2972.41|2984.84|2976.14|2985.06|2976.36|2981.11|2972.41|39
1628453640000|2021-08-08 20:14:00|2985.24|2976.54|2987.3|2978.6|2987.3|2978.6|2984.71|2976.01|38
1628453650000|2021-08-08 20:14:10|2987.32|2978.62|2987.6|2978.9|2987.83|2979.13|2986.55|2977.85|36
1628453660000|2021-08-08 20:14:20|2987.61|2978.91|2989.64|2980.94|2989.68|2980.98|2987.61|2978.91|35
1628453670000|2021-08-08 20:14:30|2989.77|2981.07|2991.73|2983.03|2991.82|2983.12|2989.77|2981.07|37
1628453680000|2021-08-08 20:14:40|2991.65|2982.95|2992.24|2983.54|2992.79|2984.09|2991.47|2982.77|38
1628453690000|2021-08-08 20:14:50|2992.1|2983.4|2991.19|2982.49|2992.51|2983.81|2990.2|2981.5|39
1628453700000|2021-08-08 20:15:00|2991.04|2982.34|2993.67|2984.97|2993.67|2984.97|2990.47|2981.77|39
1628453710000|2021-08-08 20:15:10|2993.64|2984.94|2996.79|2988.09|2997.12|2988.42|2993.64|2984.94|38
1628453720000|2021-08-08 20:15:20|2996.85|2988.15|2998.24|2989.54|2998.51|2989.81|2996.85|2988.15|39
1628453730000|2021-08-08 20:15:30|2998.19|2989.49|2999.09|2990.39|3000.27|2991.57|2998.01|2989.31|40
1628453740000|2021-08-08 20:15:40|2999.04|2990.34|2996.38|2987.68|2999.09|2990.39|2995.94|2987.24|39
1628453750000|2021-08-08 20:15:50|2996.8|2988.1|2998.94|2990.24|2999.57|2990.87|2996.8|2988.1|39
1628453760000|2021-08-08 20:16:00|2998.86|2990.16|2999.03|2990.33|2999.97|2991.27|2998.55|2989.85|36
1628453770000|2021-08-08 20:16:10|2999.34|2990.64|3000.36|2991.66|3000.36|2991.66|2998.52|2989.82|34
1628453780000|2021-08-08 20:16:20|3000.42|2991.72|3000.82|2992.12|3001.43|2992.73|3000.08|2991.38|39
1628453790000|2021-08-08 20:16:30|3000.76|2992.06|3000.1|2991.4|3001.09|2992.39|2999.95|2991.25|38
1628453800000|2021-08-08 20:16:40|3000.61|2991.91|3003.13|2994.43|3003.13|2994.43|3000.61|2991.91|38
1628453810000|2021-08-08 20:16:50|3003.31|2994.61|3009.6|3000.9|3010.07|3001.37|3003.31|2994.61|39
1628453820000|2021-08-08 20:17:00|3009.49|3000.79|3012.17|3003.47|3012.58|3003.88|3008.99|3000.29|40
1628453830000|2021-08-08 20:17:10|3012.18|3003.48|3011.99|3003.29|3013.03|3004.33|3011.99|3003.29|34
1628453840000|2021-08-08 20:17:20|3011.79|3003.09|3010.1|3001.4|3011.79|3003.09|3008.85|3000.15|38
1628453850000|2021-08-08 20:17:30|3010.19|3001.49|3008.28|2999.58|3010.19|3001.49|3007.06|2998.36|36
1628453860000|2021-08-08 20:17:40|3008.36|2999.66|3011.89|3003.19|3011.96|3003.26|3007.74|2999.04|37
1628453870000|2021-08-08 20:17:50|3011.96|3003.26|3013.24|3004.54|3013.32|3004.62|3011.58|3002.88|38
1628453880000|2021-08-08 20:18:00|3013.14|3004.44|3013.57|3004.87|3013.63|3004.93|3011.58|3002.88|36
1628453890000|2021-08-08 20:18:10|3013.58|3004.88|3016.2|3007.5|3018.1|3009.4|3013.47|3004.77|37
1628453900000|2021-08-08 20:18:20|3016.22|3007.52|3022|3013.3|3022.56|3013.86|3016.22|3007.52|40
1628453910000|2021-08-08 20:18:30|3021.93|3013.23|3025.69|3016.99|3026.1|3017.4|3021.93|3013.23|40
1628453920000|2021-08-08 20:18:40|3026.05|3017.35|3026.77|3018.07|3027.99|3019.29|3025.74|3017.04|36
1628453930000|2021-08-08 20:18:50|3026.69|3017.99|3022.96|3014.26|3026.69|3017.99|3022.96|3014.26|34
1628453940000|2021-08-08 20:19:00|3023.02|3014.32|3024.84|3016.14|3026.27|3017.57|3023.02|3014.32|39
1628453950000|2021-08-08 20:19:10|3024.71|3016.01|3025.02|3016.32|3026.01|3017.31|3024.56|3015.86|40
1628453960000|2021-08-08 20:19:20|3024.99|3016.29|3024.28|3015.58|3025.5|3016.8|3024.16|3015.46|36
1628453970000|2021-08-08 20:19:30|3024.34|3015.64|3020.6|3011.9|3024.34|3015.64|3019.89|3011.19|37
1628453980000|2021-08-08 20:19:40|3020.73|3012.03|3020.72|3012.02|3022.94|3014.24|3020.53|3011.83|39
1628453990000|2021-08-08 20:19:50|3020.79|3012.09|3026.45|3017.75|3026.45|3017.75|3020.78|3012.08|39
1628454000000|2021-08-08 20:20:00|3026.47|3017.77|3022.71|3014.01|3026.47|3017.77|3022.71|3014.01|40
1628454010000|2021-08-08 20:20:10|3022.51|3013.81|3020.44|3011.74|3022.62|3013.92|3020.4|3011.7|40
1628454020000|2021-08-08 20:20:20|3020.46|3011.76|3020.85|3012.15|3021.11|3012.41|3019.17|3010.47|38
1628454030000|2021-08-08 20:20:30|3020.83|3012.13|3021.59|3012.89|3021.59|3012.89|3020.05|3011.35|36
1628454040000|2021-08-08 20:20:40|3021.61|3012.91|3018.32|3009.62|3021.72|3013.02|3018.14|3009.44|33
1628454050000|2021-08-08 20:20:50|3018.12|3009.42|3018.04|3009.34|3018.4|3009.7|3017.18|3008.48|40
1628454060000|2021-08-08 20:21:00|3018.08|3009.38|3014.24|3005.54|3018.58|3009.88|3014.24|3005.54|39
1628454070000|2021-08-08 20:21:10|3014.21|3005.51|3014.35|3005.65|3015.16|3006.46|3014.03|3005.33|38
1628454080000|2021-08-08 20:21:20|3014.37|3005.67|3013.69|3004.99|3014.92|3006.22|3013.38|3004.68|37
1628454090000|2021-08-08 20:21:30|3013.83|3005.13|3019.17|3010.47|3019.21|3010.51|3013.82|3005.12|40
1628454100000|2021-08-08 20:21:40|3019.27|3010.57|3017.44|3008.74|3019.45|3010.75|3017.44|3008.74|37
1628454110000|2021-08-08 20:21:50|3017.22|3008.52|3016.25|3007.55|3017.22|3008.52|3015.43|3006.73|39
1628454120000|2021-08-08 20:22:00|3016.32|3007.62|3013.48|3004.78|3016.36|3007.66|3013.48|3004.78|37
1628454130000|2021-08-08 20:22:10|3013.26|3004.56|3012.31|3003.61|3013.35|3004.65|3011.13|3002.43|38
1628454140000|2021-08-08 20:22:20|3011.67|3002.97|3010.33|3001.63|3011.75|3003.05|3009.6|3000.9|39
1628454150000|2021-08-08 20:22:30|3010.08|3001.38|3009.56|3000.86|3010.08|3001.38|3009.07|3000.37|37
1628454160000|2021-08-08 20:22:40|3009.6|3000.9|3010.96|3002.26|3011.2|3002.5|3009.6|3000.9|38
1628454170000|2021-08-08 20:22:50|3010.95|3002.25|3009.56|3000.86|3010.95|3002.25|3008.52|2999.82|40
1628454180000|2021-08-08 20:23:00|3009.68|3000.98|3008.37|2999.67|3009.68|3000.98|3008.36|2999.66|27
1628454190000|2021-08-08 20:23:10|3008.26|2999.56|3009.39|3000.69|3009.41|3000.71|3006.2|2997.5|34
1628454200000|2021-08-08 20:23:20|3009.38|3000.68|3010.2|3001.5|3010.26|3001.56|3009.17|3000.47|38
1628454210000|2021-08-08 20:23:30|3010.91|3002.21|3008.03|2999.33|3011.22|3002.52|3008.03|2999.33|36
1628454220000|2021-08-08 20:23:40|3007.97|2999.27|3007.48|2998.78|3008.29|2999.59|3007.48|2998.78|39
1628454230000|2021-08-08 20:23:50|3007.45|2998.75|3009.07|3000.37|3009.55|3000.85|3007.43|2998.73|37
1628454240000|2021-08-08 20:24:00|3009|3000.3|3007.91|2999.21|3009.62|3000.92|3007.8|2999.1|35
1628454250000|2021-08-08 20:24:10|3007.67|2998.97|3005.67|2996.97|3007.67|2998.97|3005.67|2996.97|32
1628454260000|2021-08-08 20:24:20|3005.76|2997.06|3006.11|2997.41|3006.92|2998.22|3005.76|2997.06|36
1628454270000|2021-08-08 20:24:30|3006.12|2997.42|3006.19|2997.49|3006.93|2998.23|3005.72|2997.02|39
1628454280000|2021-08-08 20:24:40|3005.58|2996.88|3004.78|2996.08|3005.58|2996.88|3004.74|2996.04|36
1628454290000|2021-08-08 20:24:50|3004.74|2996.04|3005.57|2996.87|3006.49|2997.79|3004.73|2996.03|31
1628454300000|2021-08-08 20:25:00|3005.48|2996.78|3005.01|2996.31|3006.11|2997.41|3004.75|2996.05|37
1628454310000|2021-08-08 20:25:10|3004.91|2996.21|3004.44|2995.74|3005.67|2996.97|3004.29|2995.59|32
1628454320000|2021-08-08 20:25:20|3004.39|2995.69|3004.85|2996.15|3005.45|2996.75|3003.86|2995.16|32
1628454330000|2021-08-08 20:25:30|3004.83|2996.13|3004.43|2995.73|3004.92|2996.22|3004.2|2995.5|28
1628454340000|2021-08-08 20:25:40|3004.31|2995.61|3002.14|2993.44|3004.33|2995.63|3001.96|2993.26|34
1628454350000|2021-08-08 20:25:50|3002.13|2993.43|3001.29|2992.59|3002.47|2993.77|3001.16|2992.46|36
1628454360000|2021-08-08 20:26:00|3001.31|2992.61|3001.25|2992.55|3001.56|2992.86|3001.13|2992.43|26
1628454370000|2021-08-08 20:26:10|3001.24|2992.54|2999.67|2990.97|3001.24|2992.54|2999.01|2990.31|34
1628454380000|2021-08-08 20:26:20|2999.61|2990.91|2996.91|2988.21|2999.61|2990.91|2996.87|2988.17|37
1628454390000|2021-08-08 20:26:30|2996.88|2988.18|2996.85|2988.15|2998.05|2989.35|2996.62|2987.92|39
1628454400000|2021-08-08 20:26:40|2996.84|2988.14|2996.76|2988.06|2997.14|2988.44|2996.73|2988.03|34
1628454410000|2021-08-08 20:26:50|2996.79|2988.09|2995.94|2987.24|2996.79|2988.09|2995.91|2987.21|34
1628454420000|2021-08-08 20:27:00|2996.08|2987.38|2999.17|2990.47|2999.17|2990.47|2995.91|2987.21|36
1628454430000|2021-08-08 20:27:10|2998.98|2990.28|3002.12|2993.42|3002.12|2993.42|2998.98|2990.28|39
1628454440000|2021-08-08 20:27:20|3002.25|2993.55|3004.06|2995.36|3004.06|2995.36|3001.38|2992.68|38
1628454450000|2021-08-08 20:27:30|3004.05|2995.35|3005.42|2996.72|3005.93|2997.23|3004.01|2995.31|37
1628454460000|2021-08-08 20:27:40|3005.43|2996.73|3003.04|2994.34|3005.56|2996.86|3003.04|2994.34|40
1628454470000|2021-08-08 20:27:50|3002.95|2994.25|3001.28|2992.58|3002.95|2994.25|3001.14|2992.44|38
1628454480000|2021-08-08 20:28:00|3001.23|2992.53|3001.84|2993.14|3002.78|2994.08|3001.17|2992.47|39
1628454490000|2021-08-08 20:28:10|3001.74|2993.04|2999.14|2990.44|3001.74|2993.04|2998.78|2990.08|38
1628454500000|2021-08-08 20:28:20|2999.17|2990.47|2999.41|2990.71|2999.41|2990.71|2997.48|2988.78|37
1628454510000|2021-08-08 20:28:30|2999.5|2990.8|2998.09|2989.39|2999.77|2991.07|2997.92|2989.22|35
1628454520000|2021-08-08 20:28:40|2998.12|2989.42|2997.68|2988.98|2998.12|2989.42|2997.39|2988.69|36
1628454530000|2021-08-08 20:28:50|2997.63|2988.93|2998.18|2989.48|2998.66|2989.96|2997.63|2988.93|27
1628454540000|2021-08-08 20:29:00|2998.21|2989.51|2998.23|2989.53|2998.26|2989.56|2998.17|2989.47|10
1628454550000|2021-08-08 20:29:10|2998.24|2989.54|2998.1|2989.4|2998.34|2989.64|2998.06|2989.36|21
1628454560000|2021-08-08 20:29:20|2998.08|2989.38|2996.52|2987.82|2998.32|2989.62|2996.48|2987.78|34
1628454570000|2021-08-08 20:29:30|2996.49|2987.79|2996.99|2988.29|2996.99|2988.29|2996.2|2987.5|37
1628454580000|2021-08-08 20:29:40|2997.14|2988.44|2999.78|2991.08|3000.13|2991.43|2997.14|2988.44|39
1628454590000|2021-08-08 20:29:50|2999.79|2991.09|3001.68|2992.98|3001.68|2992.98|2999.29|2990.59|34
1628454600000|2021-08-08 20:30:00|3001.76|2993.06|3002|2993.3|3002.23|2993.53|3001.7|2993|39
1628454610000|2021-08-08 20:30:10|3002.45|2993.75|3003.87|2995.17|3004.31|2995.61|3002.45|2993.75|38
1628454620000|2021-08-08 20:30:20|3003.86|2995.16|3002.82|2994.12|3003.86|2995.16|3002.77|2994.07|39
1628454630000|2021-08-08 20:30:30|3002.84|2994.14|3001.67|2992.97|3002.92|2994.22|3001.11|2992.41|35
1628454640000|2021-08-08 20:30:40|3001.84|2993.14|3000.55|2991.85|3001.95|2993.25|3000.55|2991.85|37
1628454650000|2021-08-08 20:30:50|3000.38|2991.68|2996.61|2987.91|3000.48|2991.78|2996.14|2987.44|38
1628454660000|2021-08-08 20:31:00|2996.58|2987.88|2996.28|2987.58|2996.71|2988.01|2996.04|2987.34|33
1628454670000|2021-08-08 20:31:10|2996.35|2987.65|2994.85|2986.15|2996.35|2987.65|2994.65|2985.95|35
1628454680000|2021-08-08 20:31:20|2994.88|2986.18|2995.56|2986.86|2995.56|2986.86|2994.7|2986|37
1628454690000|2021-08-08 20:31:30|2995.58|2986.88|2994.96|2986.26|2995.61|2986.91|2994.76|2986.06|34
1628454700000|2021-08-08 20:31:40|2994.94|2986.24|2996.52|2987.82|2996.63|2987.93|2994.7|2986|31
1628454710000|2021-08-08 20:31:50|2996.63|2987.93|2996.99|2988.29|2997.1|2988.4|2995.29|2986.59|34
1628454720000|2021-08-08 20:32:00|2997.03|2988.33|2999.72|2991.02|2999.92|2991.22|2997.03|2988.33|37
1628454730000|2021-08-08 20:32:10|2999.44|2990.74|2999.03|2990.33|2999.48|2990.78|2998.69|2989.99|37
1628454740000|2021-08-08 20:32:20|2998.98|2990.28|2997.78|2989.08|2998.98|2990.28|2997.63|2988.93|35
1628454750000|2021-08-08 20:32:30|2997.82|2989.12|2998.85|2990.15|2998.85|2990.15|2997.38|2988.68|35
1628454760000|2021-08-08 20:32:40|2998.91|2990.21|2998.9|2990.2|2999.03|2990.33|2998.59|2989.89|37
1628454770000|2021-08-08 20:32:50|2998.88|2990.18|2997.88|2989.18|2999.05|2990.35|2997.81|2989.11|28
1628454780000|2021-08-08 20:33:00|2997.9|2989.2|2996.79|2988.09|2997.9|2989.2|2996.58|2987.88|34
1628454790000|2021-08-08 20:33:10|2996.76|2988.06|2996.29|2987.59|2996.82|2988.12|2995.82|2987.12|35
1628454800000|2021-08-08 20:33:20|2996.3|2987.6|2996.36|2987.66|2996.46|2987.76|2996.21|2987.51|35
1628454810000|2021-08-08 20:33:30|2996.26|2987.56|2996.17|2987.47|2996.41|2987.71|2996.09|2987.39|38
1628454820000|2021-08-08 20:33:40|2996.18|2987.48|2996.38|2987.68|2996.39|2987.69|2995.92|2987.22|35
1628454830000|2021-08-08 20:33:50|2996.32|2987.62|2995.43|2986.73|2996.42|2987.72|2995.41|2986.71|34
1628454840000|2021-08-08 20:34:00|2995.44|2986.74|2995.05|2986.35|2995.6|2986.9|2994.89|2986.19|31
1628454850000|2021-08-08 20:34:10|2994.98|2986.28|2994.73|2986.03|2995.04|2986.34|2994.72|2986.02|30
1628454860000|2021-08-08 20:34:20|2994.72|2986.02|2994.88|2986.18|2994.88|2986.18|2994.71|2986.01|15
1628454870000|2021-08-08 20:34:30|2994.91|2986.21|2995.43|2986.73|2995.89|2987.19|2994.88|2986.18|34
1628454880000|2021-08-08 20:34:40|2995.42|2986.72|2995.32|2986.62|2995.54|2986.84|2994.97|2986.27|35
1628454890000|2021-08-08 20:34:50|2995.49|2986.79|2995.42|2986.72|2995.67|2986.97|2995.12|2986.42|32
1628454900000|2021-08-08 20:35:00|2995.47|2986.77|2995.48|2986.78|2995.48|2986.78|2995.47|2986.77|2
1628454910000|2021-08-08 20:35:10|2994.77|2986.07|2995.34|2986.64|2995.37|2986.67|2994.77|2986.07|31
1628454920000|2021-08-08 20:35:20|2995.37|2986.67|2994.96|2986.26|2995.37|2986.67|2994.76|2986.06|23
1628454930000|2021-08-08 20:35:30|2994.95|2986.25|2994.71|2986.01|2994.95|2986.25|2994.63|2985.93|28
1628454940000|2021-08-08 20:35:40|2994.7|2986|2991.93|2983.23|2994.8|2986.1|2991.82|2983.12|38
1628454950000|2021-08-08 20:35:50|2991.92|2983.22|2991.15|2982.45|2992|2983.3|2991.15|2982.45|38
1628454960000|2021-08-08 20:36:00|2991.21|2982.51|2989.7|2981|2991.6|2982.9|2989.65|2980.95|30
1628454970000|2021-08-08 20:36:10|2989.68|2980.98|2989.6|2980.9|2990.28|2981.58|2989.6|2980.9|36
1628454980000|2021-08-08 20:36:20|2989.64|2980.94|2988.52|2979.82|2989.66|2980.96|2988.4|2979.7|36
1628454990000|2021-08-08 20:36:30|2988.59|2979.89|2988.01|2979.31|2988.87|2980.17|2987.72|2979.02|36
1628455000000|2021-08-08 20:36:40|2987.99|2979.29|2986.98|2978.28|2988|2979.3|2986.86|2978.16|36
1628455010000|2021-08-08 20:36:50|2986.86|2978.16|2986.98|2978.28|2987.21|2978.51|2985.82|2977.12|37
1628455020000|2021-08-08 20:37:00|2986.91|2978.21|2986.8|2978.1|2987.1|2978.4|2986.8|2978.1|32
1628455030000|2021-08-08 20:37:10|2986.82|2978.12|2986.07|2977.37|2986.82|2978.12|2985.88|2977.18|33
1628455040000|2021-08-08 20:37:20|2985.94|2977.24|2984.25|2975.55|2986.22|2977.52|2982.81|2974.11|37
1628455050000|2021-08-08 20:37:30|2984.26|2975.56|2983.83|2975.13|2984.35|2975.65|2982.85|2974.15|34
1628455060000|2021-08-08 20:37:40|2983.9|2975.2|2983.18|2974.48|2984.05|2975.35|2983.18|2974.48|36
1628455070000|2021-08-08 20:37:50|2983.2|2974.5|2982.18|2973.48|2983.2|2974.5|2982.18|2973.48|37
1628455080000|2021-08-08 20:38:00|2982.07|2973.37|2984.17|2975.47|2984.18|2975.48|2982.03|2973.33|37
1628455090000|2021-08-08 20:38:10|2984.06|2975.36|2985.36|2976.66|2985.41|2976.71|2983.93|2975.23|36
1628455100000|2021-08-08 20:38:20|2985.28|2976.58|2985.69|2976.99|2986.87|2978.17|2984.98|2976.28|37
1628455110000|2021-08-08 20:38:30|2986.22|2977.52|2986.45|2977.75|2987.5|2978.8|2986.22|2977.52|38
1628455120000|2021-08-08 20:38:40|2986.46|2977.76|2986.81|2978.11|2987.01|2978.31|2986.28|2977.58|32
1628455130000|2021-08-08 20:38:50|2986.87|2978.17|2987|2978.3|2987.15|2978.45|2986.82|2978.12|29
1628455140000|2021-08-08 20:39:00|2986.92|2978.22|2986.57|2977.87|2987.05|2978.35|2986.53|2977.83|34
1628455150000|2021-08-08 20:39:10|2986.55|2977.85|2985.48|2976.78|2986.62|2977.92|2985.48|2976.78|38
1628455160000|2021-08-08 20:39:20|2985.45|2976.75|2985.57|2976.87|2986.59|2977.89|2985.45|2976.75|36
1628455170000|2021-08-08 20:39:30|2985.67|2976.97|2983.88|2975.18|2986.2|2977.5|2983.72|2975.02|38
1628455180000|2021-08-08 20:39:40|2983.76|2975.06|2985.07|2976.37|2985.55|2976.85|2983.73|2975.03|37
1628455190000|2021-08-08 20:39:50|2985.19|2976.49|2987.78|2979.08|2987.9|2979.2|2985.19|2976.49|38
1628455200000|2021-08-08 20:40:00|2988.12|2979.42|2988.38|2979.68|2988.48|2979.78|2987.83|2979.13|38
1628455210000|2021-08-08 20:40:10|2988.3|2979.6|2989.58|2980.88|2989.82|2981.12|2987.82|2979.12|40
1628455220000|2021-08-08 20:40:20|2989.46|2980.76|2988.46|2979.76|2989.48|2980.78|2988.45|2979.75|29
1628455230000|2021-08-08 20:40:30|2988.63|2979.93|2987.17|2978.47|2988.63|2979.93|2987.12|2978.42|29
1628455240000|2021-08-08 20:40:40|2987.16|2978.46|2984.98|2976.28|2987.21|2978.51|2984.96|2976.26|31
1628455250000|2021-08-08 20:40:50|2984.97|2976.27|2984.81|2976.11|2985.17|2976.47|2984.21|2975.51|32
1628455260000|2021-08-08 20:41:00|2984.8|2976.1|2986.65|2977.95|2986.65|2977.95|2984.78|2976.08|36
1628455270000|2021-08-08 20:41:10|2986.67|2977.97|2984.65|2975.95|2986.7|2978|2984.2|2975.5|36
1628455280000|2021-08-08 20:41:20|2984.59|2975.89|2983.1|2974.4|2984.62|2975.92|2982.9|2974.2|33
1628455290000|2021-08-08 20:41:30|2983.12|2974.42|2983.89|2975.19|2983.91|2975.21|2983.05|2974.35|39
1628455300000|2021-08-08 20:41:40|2983.9|2975.2|2983.62|2974.92|2983.9|2975.2|2983.2|2974.5|27
1628455310000|2021-08-08 20:41:50|2983.57|2974.87|2983.57|2974.87|2983.61|2974.91|2983.16|2974.46|34
1628455320000|2021-08-08 20:42:00|2983.61|2974.91|2984.26|2975.56|2984.32|2975.62|2983.53|2974.83|32
1628455330000|2021-08-08 20:42:10|2984.2|2975.5|2985.59|2976.89|2986.77|2978.07|2984.16|2975.46|38
1628455340000|2021-08-08 20:42:20|2985.46|2976.76|2985.71|2977.01|2985.72|2977.02|2985.46|2976.76|35
1628455350000|2021-08-08 20:42:30|2985.72|2977.02|2986.64|2977.94|2987.23|2978.53|2985.64|2976.94|28
1628455360000|2021-08-08 20:42:40|2986.47|2977.77|2987.28|2978.58|2988.13|2979.43|2986.26|2977.56|38
1628455370000|2021-08-08 20:42:50|2987.04|2978.34|2986.59|2977.89|2987.22|2978.52|2986.51|2977.81|28
1628455380000|2021-08-08 20:43:00|2986.65|2977.95|2986.33|2977.63|2986.68|2977.98|2986.33|2977.63|14
1628455390000|2021-08-08 20:43:10|2986.12|2977.42|2985.67|2976.97|2986.12|2977.42|2984.44|2975.74|35
1628455400000|2021-08-08 20:43:20|2985.7|2977|2985.86|2977.16|2986.12|2977.42|2985.62|2976.92|33
1628455410000|2021-08-08 20:43:30|2985.83|2977.13|2985.97|2977.27|2986.3|2977.6|2985.83|2977.13|35
1628455420000|2021-08-08 20:43:40|2985.94|2977.24|2986.84|2978.14|2987.08|2978.38|2985.86|2977.16|34
1628455430000|2021-08-08 20:43:50|2986.81|2978.11|2985.06|2976.36|2987.21|2978.51|2985.06|2976.36|28
1628455440000|2021-08-08 20:44:00|2985.04|2976.34|2984.38|2975.68|2985.04|2976.34|2984.29|2975.59|35
1628455450000|2021-08-08 20:44:10|2984.37|2975.67|2984.19|2975.49|2984.6|2975.9|2984.07|2975.37|34
1628455460000|2021-08-08 20:44:20|2984.17|2975.47|2984.02|2975.32|2984.46|2975.76|2984.02|2975.32|34
1628455470000|2021-08-08 20:44:30|2983.93|2975.23|2983.77|2975.07|2984.42|2975.72|2983.48|2974.78|37
1628455480000|2021-08-08 20:44:40|2983.74|2975.04|2983.56|2974.86|2983.74|2975.04|2983.52|2974.82|33
1628455490000|2021-08-08 20:44:50|2983.61|2974.91|2983.17|2974.47|2983.65|2974.95|2983.07|2974.37|36
1628455500000|2021-08-08 20:45:00|2983.19|2974.49|2985.08|2976.38|2985.82|2977.12|2983.19|2974.49|38
1628455510000|2021-08-08 20:45:10|2984.83|2976.13|2983.66|2974.96|2984.83|2976.13|2983.59|2974.89|29
1628455520000|2021-08-08 20:45:20|2983.67|2974.97|2981.94|2973.24|2983.67|2974.97|2981.94|2973.24|36
1628455530000|2021-08-08 20:45:30|2982.04|2973.34|2981.48|2972.78|2982.04|2973.34|2981.14|2972.44|30
1628455540000|2021-08-08 20:45:40|2981.4|2972.7|2981|2972.3|2981.45|2972.75|2980.74|2972.04|38
1628455550000|2021-08-08 20:45:50|2980.93|2972.23|2980.05|2971.35|2980.93|2972.23|2979.96|2971.26|31
1628455560000|2021-08-08 20:46:00|2980.06|2971.36|2979.51|2970.81|2980.74|2972.04|2979.51|2970.81|36
1628455570000|2021-08-08 20:46:10|2979.33|2970.63|2979.11|2970.41|2979.33|2970.63|2977.82|2969.12|35
1628455580000|2021-08-08 20:46:20|2979.14|2970.44|2977.6|2968.9|2979.16|2970.46|2977.6|2968.9|38
1628455590000|2021-08-08 20:46:30|2977.54|2968.84|2977.4|2968.7|2977.93|2969.23|2977.4|2968.7|37
1628455600000|2021-08-08 20:46:40|2977.38|2968.68|2979.38|2970.68|2979.38|2970.68|2977.3|2968.6|31
1628455610000|2021-08-08 20:46:50|2979.39|2970.69|2978.8|2970.1|2980.1|2971.4|2978.8|2970.1|33
1628455620000|2021-08-08 20:47:00|2978.79|2970.09|2978.67|2969.97|2978.94|2970.24|2978.48|2969.78|32
1628455630000|2021-08-08 20:47:10|2978.63|2969.93|2979.75|2971.05|2979.97|2971.27|2978.35|2969.65|37
1628455640000|2021-08-08 20:47:20|2979.78|2971.08|2979.19|2970.49|2980.13|2971.43|2979.17|2970.47|35
1628455650000|2021-08-08 20:47:30|2979.18|2970.48|2978.79|2970.09|2979.19|2970.49|2978.77|2970.07|23
1628455660000|2021-08-08 20:47:40|2978.8|2970.1|2977.88|2969.18|2978.8|2970.1|2977.88|2969.18|30
1628455670000|2021-08-08 20:47:50|2977.78|2969.08|2977.5|2968.8|2977.83|2969.13|2977.43|2968.73|37
1628455680000|2021-08-08 20:48:00|2977.51|2968.81|2975.64|2966.94|2977.51|2968.81|2975.45|2966.75|32
1628455690000|2021-08-08 20:48:10|2975.86|2967.16|2975.8|2967.1|2976.94|2968.24|2975.8|2967.1|36
1628455700000|2021-08-08 20:48:20|2975.82|2967.12|2976.63|2967.93|2976.63|2967.93|2974.96|2966.26|36
1628455710000|2021-08-08 20:48:30|2976.78|2968.08|2979.18|2970.48|2979.36|2970.66|2976.41|2967.71|36
1628455720000|2021-08-08 20:48:40|2979.26|2970.56|2979.06|2970.36|2979.29|2970.59|2977|2968.3|38
1628455730000|2021-08-08 20:48:50|2979.19|2970.49|2981.86|2973.16|2981.88|2973.18|2979.19|2970.49|34
1628455740000|2021-08-08 20:49:00|2981.85|2973.15|2983.69|2974.99|2983.79|2975.09|2981.78|2973.08|34
1628455750000|2021-08-08 20:49:10|2983.68|2974.98|2985.84|2977.14|2986.15|2977.45|2982.91|2974.21|40
1628455760000|2021-08-08 20:49:20|2986.07|2977.37|2985.36|2976.66|2986.38|2977.68|2984.71|2976.01|36
1628455770000|2021-08-08 20:49:30|2985.35|2976.65|2984.14|2975.44|2985.83|2977.13|2984.14|2975.44|33
1628455780000|2021-08-08 20:49:40|2984.07|2975.37|2985.96|2977.26|2985.96|2977.26|2983.87|2975.17|31
1628455790000|2021-08-08 20:49:50|2985.58|2976.88|2985.94|2977.24|2986.78|2978.08|2985.16|2976.46|32
1628455800000|2021-08-08 20:50:00|2986.07|2977.37|2988.92|2980.22|2988.92|2980.22|2985.87|2977.17|35
1628455810000|2021-08-08 20:50:10|2988.94|2980.24|2990.08|2981.38|2990.12|2981.42|2988.68|2979.98|35
1628455820000|2021-08-08 20:50:20|2990.21|2981.51|2991.21|2982.51|2991.21|2982.51|2989.54|2980.84|38
1628455830000|2021-08-08 20:50:30|2991.04|2982.34|2993.31|2984.61|2993.32|2984.62|2990.86|2982.16|38
1628455840000|2021-08-08 20:50:40|2993.33|2984.63|2992.28|2983.58|2993.36|2984.66|2992.28|2983.58|37
1628455850000|2021-08-08 20:50:50|2992.32|2983.62|2992.85|2984.15|2992.85|2984.15|2990.74|2982.04|38
1628455860000|2021-08-08 20:51:00|2993.17|2984.47|2995.87|2987.17|2996.36|2987.66|2993.17|2984.47|38
1628455870000|2021-08-08 20:51:10|2995.78|2987.08|2996.56|2987.86|2996.6|2987.9|2995.46|2986.76|37
1628455880000|2021-08-08 20:51:20|2996.54|2987.84|2996.98|2988.28|2996.99|2988.29|2996.15|2987.45|31
1628455890000|2021-08-08 20:51:30|2996.97|2988.27|2997.33|2988.63|2997.76|2989.06|2996.81|2988.11|31
1628455900000|2021-08-08 20:51:40|2997.38|2988.68|2997.3|2988.6|2997.39|2988.69|2996.96|2988.26|35
1628455910000|2021-08-08 20:51:50|2997.32|2988.62|2999.18|2990.48|2999.22|2990.52|2997.26|2988.56|32
1628455920000|2021-08-08 20:52:00|2999.17|2990.47|2998.09|2989.39|2999.17|2990.47|2997.77|2989.07|36
1628455930000|2021-08-08 20:52:10|2998.17|2989.47|2998.95|2990.25|2998.95|2990.25|2997.19|2988.49|34
1628455940000|2021-08-08 20:52:20|2998.88|2990.18|3000.53|2991.83|3000.68|2991.98|2998.74|2990.04|39
1628455950000|2021-08-08 20:52:30|3000.46|2991.76|3002.21|2993.51|3002.21|2993.51|3000.4|2991.7|38
1628455960000|2021-08-08 20:52:40|3002.33|2993.63|3004.05|2995.35|3004.05|2995.35|3002.1|2993.4|35
1628455970000|2021-08-08 20:52:50|3003.79|2995.09|3004.61|2995.91|3004.61|2995.91|3003.64|2994.94|34
1628455980000|2021-08-08 20:53:00|3004.56|2995.86|3004.28|2995.58|3005.29|2996.59|3004.27|2995.57|34
1628455990000|2021-08-08 20:53:10|3004.31|2995.61|3005.76|2997.06|3005.76|2997.06|3004.07|2995.37|33
1628456000000|2021-08-08 20:53:20|3005.69|2996.99|3005.65|2996.95|3005.74|2997.04|3005.44|2996.74|30
1628456010000|2021-08-08 20:53:30|3005.58|2996.88|3002.5|2993.8|3005.81|2997.11|3002.42|2993.72|35
1628456020000|2021-08-08 20:53:40|3002.19|2993.49|3003.34|2994.64|3003.4|2994.7|2999.75|2991.05|36
1628456030000|2021-08-08 20:53:50|3003.25|2994.55|3001.45|2992.75|3003.25|2994.55|3001.45|2992.75|38
1628456040000|2021-08-08 20:54:00|3001.69|2992.99|3004.27|2995.57|3005.08|2996.38|3001.5|2992.8|39
1628456050000|2021-08-08 20:54:10|3004|2995.3|3007.44|2998.74|3007.46|2998.76|3004|2995.3|38
1628456060000|2021-08-08 20:54:20|3007.13|2998.43|3006.14|2997.44|3007.88|2999.18|3006.14|2997.44|38
1628456070000|2021-08-08 20:54:30|3006.23|2997.53|3005.69|2996.99|3006.23|2997.53|3004.26|2995.56|35
1628456080000|2021-08-08 20:54:40|3006.09|2997.39|3005.22|2996.52|3006.27|2997.57|3004.95|2996.25|36
1628456090000|2021-08-08 20:54:50|3005.13|2996.43|3005.41|2996.71|3005.53|2996.83|3004.95|2996.25|35
1628456100000|2021-08-08 20:55:00|3005.38|2996.68|3003.11|2994.41|3005.38|2996.68|3002.73|2994.03|35
1628456110000|2021-08-08 20:55:10|3003.14|2994.44|3003.43|2994.73|3003.45|2994.75|3002.38|2993.68|36
1628456120000|2021-08-08 20:55:20|3003.47|2994.77|2999.73|2991.03|3003.47|2994.77|2999.64|2990.94|39
1628456130000|2021-08-08 20:55:30|2999.67|2990.97|3000.37|2991.67|3000.65|2991.95|2998.8|2990.1|39
1628456140000|2021-08-08 20:55:40|3000.29|2991.59|2998.69|2989.99|3000.29|2991.59|2997.62|2988.92|35
1628456150000|2021-08-08 20:55:50|2998.7|2990|2994.77|2986.07|2998.7|2990|2994.75|2986.05|35
1628456160000|2021-08-08 20:56:00|2994.69|2985.99|2994.99|2986.29|2995.43|2986.73|2994.49|2985.79|39
1628456170000|2021-08-08 20:56:10|2995.06|2986.36|2996.86|2988.16|2996.86|2988.16|2994.81|2986.11|37
1628456180000|2021-08-08 20:56:20|2996.82|2988.12|2995.9|2987.2|2996.82|2988.12|2995.41|2986.71|37
1628456190000|2021-08-08 20:56:30|2995.89|2987.19|2994.53|2985.83|2995.97|2987.27|2994.08|2985.38|33
1628456200000|2021-08-08 20:56:40|2994.61|2985.91|2994.45|2985.75|2994.98|2986.28|2994.37|2985.67|37
1628456210000|2021-08-08 20:56:50|2994.41|2985.71|2994.86|2986.16|2995.3|2986.6|2994.28|2985.58|39
1628456220000|2021-08-08 20:57:00|2994.84|2986.14|2994.4|2985.7|2995.49|2986.79|2993.6|2984.9|37
1628456230000|2021-08-08 20:57:10|2994.38|2985.68|2992.82|2984.12|2994.39|2985.69|2992.74|2984.04|36
1628456240000|2021-08-08 20:57:20|2992.74|2984.04|2992.44|2983.74|2993.38|2984.68|2992.27|2983.57|38
1628456250000|2021-08-08 20:57:30|2992.43|2983.73|2991.19|2982.49|2992.44|2983.74|2991.19|2982.49|36
1628456260000|2021-08-08 20:57:40|2991.33|2982.63|2991.17|2982.47|2991.48|2982.78|2990.17|2981.47|40
1628456270000|2021-08-08 20:57:50|2991.26|2982.56|2990.26|2981.56|2991.38|2982.68|2989.56|2980.86|35
1628456280000|2021-08-08 20:58:00|2990.27|2981.57|2989.11|2980.41|2990.36|2981.66|2989.11|2980.41|37
1628456290000|2021-08-08 20:58:10|2988.87|2980.17|2988.2|2979.5|2988.87|2980.17|2987.66|2978.96|37
1628456300000|2021-08-08 20:58:20|2988.17|2979.47|2988.58|2979.88|2988.64|2979.94|2987.67|2978.97|32
1628456310000|2021-08-08 20:58:30|2988.62|2979.92|2990.26|2981.56|2990.27|2981.57|2988.52|2979.82|36
1628456320000|2021-08-08 20:58:40|2990.19|2981.49|2992.51|2983.81|2992.51|2983.81|2990.17|2981.47|31
1628456330000|2021-08-08 20:58:50|2992.5|2983.8|2994.88|2986.18|2994.89|2986.19|2992.5|2983.8|36
1628456340000|2021-08-08 20:59:00|2994.87|2986.17|2994.65|2985.95|2996.3|2987.6|2994.65|2985.95|37
1628456350000|2021-08-08 20:59:10|2994.66|2985.96|2991.19|2982.49|2994.69|2985.99|2991.19|2982.49|36
1628456360000|2021-08-08 20:59:20|2991.05|2982.35|2990.73|2982.03|2991.05|2982.35|2989.83|2981.13|37
1628456370000|2021-08-08 20:59:30|2990.74|2982.04|2991.94|2983.24|2991.94|2983.24|2990.71|2982.01|32
1628456380000|2021-08-08 20:59:40|2991.89|2983.19|2993.44|2984.74|2993.44|2984.74|2991.89|2983.19|30
1628456390000|2021-08-08 20:59:50|2993.45|2984.75|2994.17|2985.47|2994.32|2985.62|2993.45|2984.75|29
1628456400000|2021-08-08 21:00:00|2994.18|2985.48|2996.3|2987.6|2996.88|2988.18|2994.18|2985.48|39
1628456410000|2021-08-08 21:00:10|2996.65|2987.95|2996.74|2988.04|2996.81|2988.11|2995.54|2986.84|37
1628456420000|2021-08-08 21:00:20|2996.68|2987.98|2998.4|2989.7|2998.46|2989.76|2996.62|2987.92|30
1628456430000|2021-08-08 21:00:30|2998.41|2989.71|2999.49|2990.79|2999.52|2990.82|2998.41|2989.71|24
1628456440000|2021-08-08 21:00:40|2999.51|2990.81|2999.51|2990.81|2999.86|2991.16|2999.11|2990.41|31
1628456450000|2021-08-08 21:00:50|2999.57|2990.87|2999.85|2991.15|3000.37|2991.67|2999.5|2990.8|32
1628456460000|2021-08-08 21:01:00|2999.79|2991.09|3000.84|2992.14|3000.96|2992.26|2999.11|2990.41|34
1628456470000|2021-08-08 21:01:10|3000.89|2992.19|3001.64|2992.94|3001.65|2992.95|3000.72|2992.02|33
1628456480000|2021-08-08 21:01:20|3001.63|2992.93|3002.33|2993.63|3002.41|2993.71|3001.6|2992.9|36
1628456490000|2021-08-08 21:01:30|3002.38|2993.68|3002.91|2994.21|3002.91|2994.21|3002.25|2993.55|29
1628456500000|2021-08-08 21:01:40|3002.92|2994.22|3003.06|2994.36|3003.19|2994.49|3002.78|2994.08|32
1628456510000|2021-08-08 21:01:50|3003.01|2994.31|3002.11|2993.41|3003.07|2994.37|3000.94|2992.24|36
1628456520000|2021-08-08 21:02:00|3002.13|2993.43|3002.79|2994.09|3002.95|2994.25|3002.13|2993.43|38
1628456530000|2021-08-08 21:02:10|3002.77|2994.07|3002.16|2993.46|3002.86|2994.16|3002.05|2993.35|35
1628456540000|2021-08-08 21:02:20|3002.25|2993.55|3003.58|2994.88|3003.58|2994.88|3002.25|2993.55|33
1628456550000|2021-08-08 21:02:30|3003.47|2994.77|3003.27|2994.57|3003.49|2994.79|3003.03|2994.33|31
1628456560000|2021-08-08 21:02:40|3003.17|2994.47|3003.1|2994.4|3003.21|2994.51|3002.56|2993.86|35
1628456570000|2021-08-08 21:02:50|3003.2|2994.5|3003.88|2995.18|3004.03|2995.33|3003.05|2994.35|32
1628456580000|2021-08-08 21:03:00|3003.89|2995.19|3004.65|2995.95|3004.67|2995.97|3003.89|2995.19|29
1628456590000|2021-08-08 21:03:10|3004.66|2995.96|3004.54|2995.84|3004.82|2996.12|3004.05|2995.35|33
1628456600000|2021-08-08 21:03:20|3004.55|2995.85|3004.72|2996.02|3004.81|2996.11|3004.55|2995.85|28
1628456610000|2021-08-08 21:03:30|3004.73|2996.03|3006.5|2997.8|3007.03|2998.33|3004.73|2996.03|31
1628456620000|2021-08-08 21:03:40|3006.49|2997.79|3009.06|3000.36|3009.06|3000.36|3006.31|2997.61|29
1628456630000|2021-08-08 21:03:50|3009.16|3000.46|3010.64|3001.94|3010.64|3001.94|3009.14|3000.44|32
1628456640000|2021-08-08 21:04:00|3010.75|3002.05|3010.64|3001.94|3011.4|3002.7|3010.39|3001.69|34
1628456650000|2021-08-08 21:04:10|3010.52|3001.82|3008.51|2999.81|3010.52|3001.82|3008.45|2999.75|31
1628456660000|2021-08-08 21:04:20|3008.48|2999.78|3006.54|2997.84|3008.51|2999.81|3006.5|2997.8|35
1628456670000|2021-08-08 21:04:30|3006.41|2997.71|3003.99|2995.29|3006.6|2997.9|3003.84|2995.14|39
1628456680000|2021-08-08 21:04:40|3004.05|2995.35|3006.74|2998.04|3006.77|2998.07|3003.97|2995.27|38
1628456690000|2021-08-08 21:04:50|3006.71|2998.01|3007.34|2998.64|3008.45|2999.75|3006.62|2997.92|37
1628456700000|2021-08-08 21:05:00|3007.2|2998.5|3004.6|2995.9|3007.25|2998.55|3004.6|2995.9|35
1628456710000|2021-08-08 21:05:10|3004.53|2995.83|3003.36|2994.66|3004.53|2995.83|3003.22|2994.52|30
1628456720000|2021-08-08 21:05:20|3003.35|2994.65|3002.65|2993.95|3003.35|2994.65|3002.51|2993.81|19
1628456730000|2021-08-08 21:05:30|3002.7|2994|3002.07|2993.37|3002.7|2994|3001.97|2993.27|32
1628456740000|2021-08-08 21:05:40|3002.08|2993.38|3004.76|2996.06|3004.76|2996.06|3002.05|2993.35|31
1628456750000|2021-08-08 21:05:50|3004.69|2995.99|3004.59|2995.89|3004.78|2996.08|3004.59|2995.89|28
1628456760000|2021-08-08 21:06:00|3004.58|2995.88|3002.15|2993.45|3004.58|2995.88|3002.09|2993.39|39
1628456770000|2021-08-08 21:06:10|3002.19|2993.49|3001.11|2992.41|3002.19|2993.49|3001.03|2992.33|36
1628456780000|2021-08-08 21:06:20|3001.13|2992.43|3001.35|2992.65|3001.61|2992.91|3000.99|2992.29|38
1628456790000|2021-08-08 21:06:30|3001.36|2992.66|3001.33|2992.63|3001.46|2992.76|3001.17|2992.47|30
1628456800000|2021-08-08 21:06:40|3001.43|2992.73|3002.23|2993.53|3002.53|2993.83|3001.32|2992.62|28
1628456810000|2021-08-08 21:06:50|3002.18|2993.48|3001.54|2992.84|3002.18|2993.48|3001.47|2992.77|34
1628456820000|2021-08-08 21:07:00|3001.55|2992.85|3000.15|2991.45|3001.59|2992.89|3000.08|2991.38|31
1628456830000|2021-08-08 21:07:10|3000.19|2991.49|3000.47|2991.77|3000.59|2991.89|2999.93|2991.23|37
1628456840000|2021-08-08 21:07:20|3000.4|2991.7|2999.99|2991.29|3000.4|2991.7|2999.94|2991.24|26
1628456850000|2021-08-08 21:07:30|3000.04|2991.34|2997.39|2988.69|3000.12|2991.42|2997.39|2988.69|27
1628456860000|2021-08-08 21:07:40|2997.44|2988.74|2996.4|2987.7|2997.44|2988.74|2996.3|2987.6|33
1628456870000|2021-08-08 21:07:50|2996.37|2987.67|2994.2|2985.5|2996.37|2987.67|2994.02|2985.32|36
1628456880000|2021-08-08 21:08:00|2994.64|2985.94|2995.66|2986.96|2995.95|2987.25|2994.64|2985.94|35
1628456890000|2021-08-08 21:08:10|2995.68|2986.98|2995.38|2986.68|2996.02|2987.32|2994.67|2985.97|35
1628456900000|2021-08-08 21:08:20|2995.45|2986.75|2998.11|2989.41|2998.15|2989.45|2995.45|2986.75|39
1628456910000|2021-08-08 21:08:30|2998.17|2989.47|2999.24|2990.54|2999.24|2990.54|2998|2989.3|35
1628456920000|2021-08-08 21:08:40|2999.35|2990.65|3001.64|2992.94|3001.86|2993.16|2999.35|2990.65|31
1628456930000|2021-08-08 21:08:50|3001.75|2993.05|3000.49|2991.79|3001.78|2993.08|3000.44|2991.74|37
1628456940000|2021-08-08 21:09:00|3000.48|2991.78|3002.47|2993.77|3002.56|2993.86|3000.48|2991.78|30
1628456950000|2021-08-08 21:09:10|3002.54|2993.84|3002.03|2993.33|3002.7|2994|3002.03|2993.33|26
1628456960000|2021-08-08 21:09:20|3001.97|2993.27|3001.27|2992.57|3001.98|2993.28|3001.18|2992.48|27
1628456970000|2021-08-08 21:09:30|3001.24|2992.54|3002.32|2993.62|3002.4|2993.7|3001.24|2992.54|33
1628456980000|2021-08-08 21:09:40|3002.33|2993.63|3003.32|2994.62|3003.39|2994.69|3002.31|2993.61|37
1628456990000|2021-08-08 21:09:50|3003.53|2994.83|3003.81|2995.11|3003.93|2995.23|3003.43|2994.73|31
1628457000000|2021-08-08 21:10:00|3003.93|2995.23|3004.21|2995.51|3004.7|2996|3003.85|2995.15|36
1628457010000|2021-08-08 21:10:10|3004.35|2995.65|3004.32|2995.62|3004.75|2996.05|3004.29|2995.59|37
1628457020000|2021-08-08 21:10:20|3004.27|2995.57|3003.13|2994.43|3004.32|2995.62|3003.06|2994.36|34
1628457030000|2021-08-08 21:10:30|3002.99|2994.29|3001.45|2992.75|3003.06|2994.36|3001.45|2992.75|37
1628457040000|2021-08-08 21:10:40|3001.36|2992.66|3001.46|2992.76|3001.55|2992.85|3001.35|2992.65|35
1628457050000|2021-08-08 21:10:50|3001.43|2992.73|2994.53|2985.83|3001.43|2992.73|2994.53|2985.83|40
1628457060000|2021-08-08 21:11:00|2994.55|2985.85|2993.82|2985.12|2995.32|2986.62|2993.82|2985.12|37
1628457070000|2021-08-08 21:11:10|2993.52|2984.82|2992.44|2983.74|2993.75|2985.05|2992.37|2983.67|35
1628457080000|2021-08-08 21:11:20|2992.43|2983.73|2992.74|2984.04|2992.8|2984.1|2991.87|2983.17|35
1628457090000|2021-08-08 21:11:30|2992.61|2983.91|2991.7|2983|2992.71|2984.01|2991.69|2982.99|33
1628457100000|2021-08-08 21:11:40|2991.77|2983.07|2989.74|2981.04|2992.79|2984.09|2989.61|2980.91|39
1628457110000|2021-08-08 21:11:50|2989.63|2980.93|2989.9|2981.2|2989.95|2981.25|2989.58|2980.88|32
1628457120000|2021-08-08 21:12:00|2989.96|2981.26|2995|2986.3|2995|2986.3|2989.96|2981.26|40
1628457130000|2021-08-08 21:12:10|2994.69|2985.99|2997.27|2988.57|2997.27|2988.57|2994.69|2985.99|37
1628457140000|2021-08-08 21:12:20|2997.21|2988.51|2996.32|2987.62|2997.4|2988.7|2995.82|2987.12|37
1628457150000|2021-08-08 21:12:30|2996.37|2987.67|2997.78|2989.08|2997.78|2989.08|2996.37|2987.67|34
1628457160000|2021-08-08 21:12:40|2997.81|2989.11|2999.97|2991.27|3000.02|2991.32|2997.81|2989.11|38
1628457170000|2021-08-08 21:12:50|2999.84|2991.14|2999.62|2990.92|3000.22|2991.52|2999.24|2990.54|36
1628457180000|2021-08-08 21:13:00|2999.77|2991.07|3000.56|2991.86|3000.61|2991.91|2999.73|2991.03|34
1628457190000|2021-08-08 21:13:10|3000.58|2991.88|3000.27|2991.57|3000.71|2992.01|2999.93|2991.23|32
1628457200000|2021-08-08 21:13:20|3000.26|2991.56|2999.84|2991.14|3000.26|2991.56|2999.83|2991.13|25
1628457210000|2021-08-08 21:13:30|2999.87|2991.17|3000.12|2991.42|3000.33|2991.63|2999.16|2990.46|32
1628457220000|2021-08-08 21:13:40|3000.07|2991.37|2998.95|2990.25|3000.17|2991.47|2998.95|2990.25|34
1628457230000|2021-08-08 21:13:50|2999.03|2990.33|2997.82|2989.12|2999.03|2990.33|2997.5|2988.8|35
1628457240000|2021-08-08 21:14:00|2997.84|2989.14|3001.33|2992.63|3001.33|2992.63|2997.83|2989.13|35
1628457250000|2021-08-08 21:14:10|3001.31|2992.61|2999.2|2990.5|3001.33|2992.63|2999.2|2990.5|35
1628457260000|2021-08-08 21:14:20|2999.22|2990.52|2999.31|2990.61|2999.51|2990.81|2999.22|2990.52|24
1628457270000|2021-08-08 21:14:30|2999.15|2990.45|2998.43|2989.73|2999.5|2990.8|2998.43|2989.73|27
1628457280000|2021-08-08 21:14:40|2998.65|2989.95|3000.16|2991.46|3000.16|2991.46|2998.37|2989.67|38
1628457290000|2021-08-08 21:14:50|3000.1|2991.4|3001.05|2992.35|3001.19|2992.49|3000.06|2991.36|28
1628457300000|2021-08-08 21:15:00|3001.12|2992.42|3001.51|2992.81|3001.51|2992.81|3000.43|2991.73|33
1628457310000|2021-08-08 21:15:10|3001.52|2992.82|3001.82|2993.12|3001.82|2993.12|3001.32|2992.62|28
1628457320000|2021-08-08 21:15:20|3001.83|2993.13|3001.98|2993.28|3002.05|2993.35|3001.6|2992.9|29
1628457330000|2021-08-08 21:15:30|3001.92|2993.22|3001.89|2993.19|3002.05|2993.35|3001.87|2993.17|19
1628457340000|2021-08-08 21:15:40|3001.83|2993.13|3000.72|2992.02|3001.83|2993.13|3000.7|2992|31
1628457350000|2021-08-08 21:15:50|3000.65|2991.95|3000.58|2991.88|3000.69|2991.99|3000.5|2991.8|28
1628457360000|2021-08-08 21:16:00|3000.6|2991.9|3001.54|2992.84|3001.72|2993.02|3000.6|2991.9|28
1628457370000|2021-08-08 21:16:10|3001.57|2992.87|3000.05|2991.35|3001.6|2992.9|3000.05|2991.35|36
1628457380000|2021-08-08 21:16:20|3000.04|2991.34|2998.57|2989.87|3000.08|2991.38|2998.57|2989.87|37
1628457390000|2021-08-08 21:16:30|2998.44|2989.74|2997.77|2989.07|2998.44|2989.74|2997.6|2988.9|32
1628457400000|2021-08-08 21:16:40|2997.79|2989.09|3000.03|2991.33|3000.1|2991.4|2997.71|2989.01|34
1628457410000|2021-08-08 21:16:50|3000.17|2991.47|3000.6|2991.9|3000.78|2992.08|3000.09|2991.39|35
1628457420000|2021-08-08 21:17:00|3000.64|2991.94|3000.81|2992.11|3001.09|2992.39|3000.57|2991.87|26
1628457430000|2021-08-08 21:17:10|3000.83|2992.13|3001.26|2992.56|3001.36|2992.66|3000.7|2992|28
1628457440000|2021-08-08 21:17:20|3001.27|2992.57|3001.54|2992.84|3001.54|2992.84|3000.99|2992.29|29
1628457450000|2021-08-08 21:17:30|3001.51|2992.81|3001.8|2993.1|3001.8|2993.1|3001.46|2992.76|25
1628457460000|2021-08-08 21:17:40|3001.86|2993.16|3002.88|2994.18|3003.33|2994.63|3001.86|2993.16|32
1628457470000|2021-08-08 21:17:50|3002.87|2994.17|3003.32|2994.62|3003.61|2994.91|3002.87|2994.17|29
1628457480000|2021-08-08 21:18:00|3003.24|2994.54|3005.94|2997.24|3006.06|2997.36|3003.24|2994.54|30
1628457490000|2021-08-08 21:18:10|3005.89|2997.19|3007.19|2998.49|3007.39|2998.69|3005.68|2996.98|34
1628457500000|2021-08-08 21:18:20|3007.3|2998.6|3009.13|3000.43|3009.62|3000.92|3007.14|2998.44|39
1628457510000|2021-08-08 21:18:30|3009.12|3000.42|3010.06|3001.36|3010.19|3001.49|3008.97|3000.27|30
1628457520000|2021-08-08 21:18:40|3010.12|3001.42|3011.44|3002.74|3011.49|3002.79|3010.12|3001.42|31
1628457530000|2021-08-08 21:18:50|3011.35|3002.65|3011.17|3002.47|3011.56|3002.86|3011|3002.3|26
1628457540000|2021-08-08 21:19:00|3011.14|3002.44|3010.45|3001.75|3011.14|3002.44|3010.24|3001.54|29
1628457550000|2021-08-08 21:19:10|3010.42|3001.72|3010.22|3001.52|3010.45|3001.75|3010.09|3001.39|23
1628457560000|2021-08-08 21:19:20|3010.23|3001.53|3009.95|3001.25|3010.23|3001.53|3009.76|3001.06|30
1628457570000|2021-08-08 21:19:30|3009.99|3001.29|3009.09|3000.39|3009.99|3001.29|3009.09|3000.39|29
1628457580000|2021-08-08 21:19:40|3008.98|3000.28|3007.44|2998.74|3009.01|3000.31|3006.92|2998.22|35
1628457590000|2021-08-08 21:19:50|3007.74|2999.04|3007.61|2998.91|3008.74|3000.04|3007.26|2998.56|35
1628457600000|2021-08-08 21:20:00|3007.52|2998.82|3006.75|2998.05|3007.63|2998.93|3006.35|2997.65|30
1628457610000|2021-08-08 21:20:10|3006.74|2998.04|3006.48|2997.78|3006.74|2998.04|3006.36|2997.66|31
1628457620000|2021-08-08 21:20:20|3006.51|2997.81|3007.54|2998.84|3008.04|2999.34|3006.41|2997.71|40
1628457630000|2021-08-08 21:20:30|3007.49|2998.79|3005.21|2996.51|3007.5|2998.8|3005.19|2996.49|37
1628457640000|2021-08-08 21:20:40|3005.19|2996.49|3004.66|2995.96|3005.19|2996.49|3004.66|2995.96|35
1628457650000|2021-08-08 21:20:50|3004.68|2995.98|3005.16|2996.46|3005.2|2996.5|3004.42|2995.72|35
1628457660000|2021-08-08 21:21:00|3005.07|2996.37|3005.91|2997.21|3006.05|2997.35|3005.07|2996.37|35
1628457670000|2021-08-08 21:21:10|3005.84|2997.14|3006.08|2997.38|3006.39|2997.69|3005.66|2996.96|31
1628457680000|2021-08-08 21:21:20|3006.09|2997.39|3006.23|2997.53|3006.23|2997.53|3006.03|2997.33|13
1628457690000|2021-08-08 21:21:30|3006.08|2997.38|3006.11|2997.41|3006.16|2997.46|3006.06|2997.36|20
1628457700000|2021-08-08 21:21:40|3006.08|2997.38|3006.14|2997.44|3006.37|2997.67|3006.04|2997.34|19
1628457710000|2021-08-08 21:21:50|3006.13|2997.43|3006.12|2997.42|3006.3|2997.6|3006.12|2997.42|28
1628457720000|2021-08-08 21:22:00|3006.17|2997.47|3005.61|2996.91|3006.28|2997.58|3005.48|2996.78|28
1628457730000|2021-08-08 21:22:10|3005.59|2996.89|3004.87|2996.17|3005.61|2996.91|3004.85|2996.15|28
1628457740000|2021-08-08 21:22:20|3004.88|2996.18|3005.62|2996.92|3005.62|2996.92|3004.85|2996.15|28
1628457750000|2021-08-08 21:22:30|3005.43|2996.73|3006.01|2997.31|3006.17|2997.47|3005.43|2996.73|31
1628457760000|2021-08-08 21:22:40|3006.02|2997.32|3006.09|2997.39|3006.17|2997.47|3005.95|2997.25|30
1628457770000|2021-08-08 21:22:50|3006.11|2997.41|3004.66|2995.96|3006.12|2997.42|3004.6|2995.9|28
1628457780000|2021-08-08 21:23:00|3004.68|2995.98|3004.13|2995.43|3004.7|2996|3004.06|2995.36|29
1628457790000|2021-08-08 21:23:10|3004.36|2995.66|3006.65|2997.95|3006.8|2998.1|3004.36|2995.66|30
1628457800000|2021-08-08 21:23:20|3006.68|2997.98|3006.54|2997.84|3006.87|2998.17|3006.54|2997.84|27
1628457810000|2021-08-08 21:23:30|3006.52|2997.82|3006.7|2998|3006.72|2998.02|3006.51|2997.81|27
1628457820000|2021-08-08 21:23:40|3006.71|2998.01|3007.05|2998.35|3007.26|2998.56|3006.71|2998.01|21
1628457830000|2021-08-08 21:23:50|3007.06|2998.36|3007.98|2999.28|3007.98|2999.28|3007|2998.3|26
1628457840000|2021-08-08 21:24:00|3007.97|2999.27|3008.74|3000.04|3008.74|3000.04|3007.91|2999.21|32
1628457850000|2021-08-08 21:24:10|3008.85|3000.15|3008.74|3000.04|3008.85|3000.15|3008.69|2999.99|24
1628457860000|2021-08-08 21:24:20|3008.46|2999.76|3008.22|2999.52|3008.54|2999.84|3008.22|2999.52|27
1628457870000|2021-08-08 21:24:30|3008.21|2999.51|3008.36|2999.66|3008.41|2999.71|3008.2|2999.5|23
1628457880000|2021-08-08 21:24:40|3008.42|2999.72|3008.65|2999.95|3008.73|3000.03|3008.37|2999.67|14
1628457890000|2021-08-08 21:24:50|3008.64|2999.94|3009.11|3000.41|3009.36|3000.66|3008.63|2999.93|26
1628457900000|2021-08-08 21:25:00|3009.1|3000.4|3011.9|3003.2|3012.4|3003.7|3009.1|3000.4|33
1628457910000|2021-08-08 21:25:10|3011.89|3003.19|3011.53|3002.83|3012.4|3003.7|3011.53|3002.83|38
1628457920000|2021-08-08 21:25:20|3011.68|3002.98|3011.21|3002.51|3011.68|3002.98|3011.09|3002.39|35
1628457930000|2021-08-08 21:25:30|3011.22|3002.52|3011.47|3002.77|3011.47|3002.77|3011.1|3002.4|25
1628457940000|2021-08-08 21:25:40|3011.38|3002.68|3011.45|3002.75|3011.66|3002.96|3011.24|3002.54|28
1628457950000|2021-08-08 21:25:50|3011.46|3002.76|3011.38|3002.68|3011.68|3002.98|3011.21|3002.51|30
1628457960000|2021-08-08 21:26:00|3011.44|3002.74|3011.64|3002.94|3011.83|3003.13|3011.39|3002.69|27
1628457970000|2021-08-08 21:26:10|3011.6|3002.9|3012.54|3003.84|3013.48|3004.78|3011.54|3002.84|34
1628457980000|2021-08-08 21:26:20|3012.42|3003.72|3013.8|3005.1|3013.86|3005.16|3012.42|3003.72|31
1628457990000|2021-08-08 21:26:30|3013.75|3005.05|3014.43|3005.73|3014.58|3005.88|3013.75|3005.05|29
1628458000000|2021-08-08 21:26:40|3014.04|3005.34|3014.49|3005.79|3014.49|3005.79|3014.04|3005.34|20
1628458010000|2021-08-08 21:26:50|3014.5|3005.8|3015.74|3007.04|3016|3007.3|3014.5|3005.8|30
1628458020000|2021-08-08 21:27:00|3015.59|3006.89|3015.74|3007.04|3015.95|3007.25|3015.54|3006.84|38
1628458030000|2021-08-08 21:27:10|3015.73|3007.03|3015.85|3007.15|3015.94|3007.24|3015.57|3006.87|27
1628458040000|2021-08-08 21:27:20|3015.7|3007|3015.64|3006.94|3016.01|3007.31|3015.53|3006.83|34
1628458050000|2021-08-08 21:27:30|3015.6|3006.9|3015.73|3007.03|3015.85|3007.15|3015.54|3006.84|25
1628458060000|2021-08-08 21:27:40|3015.7|3007|3017.25|3008.55|3017.25|3008.55|3015.7|3007|34
1628458070000|2021-08-08 21:27:50|3017.36|3008.66|3017.92|3009.22|3017.97|3009.27|3017.36|3008.66|25
1628458080000|2021-08-08 21:28:00|3018.01|3009.31|3019.73|3011.03|3020.1|3011.4|3018.01|3009.31|33
1628458090000|2021-08-08 21:28:10|3019.76|3011.06|3019.82|3011.12|3020.06|3011.36|3019.67|3010.97|30
1628458100000|2021-08-08 21:28:20|3019.83|3011.13|3019.64|3010.94|3020.09|3011.39|3019.47|3010.77|32
1628458110000|2021-08-08 21:28:30|3019.9|3011.2|3020.01|3011.31|3020.01|3011.31|3019.65|3010.95|27
1628458120000|2021-08-08 21:28:40|3020.08|3011.38|3020.41|3011.71|3020.41|3011.71|3019.77|3011.07|21
1628458130000|2021-08-08 21:28:50|3020.63|3011.93|3021.15|3012.45|3021.15|3012.45|3020.55|3011.85|30
1628458140000|2021-08-08 21:29:00|3021.09|3012.39|3021.82|3013.12|3021.96|3013.26|3021.05|3012.35|35
1628458150000|2021-08-08 21:29:10|3021.77|3013.07|3022.5|3013.8|3022.57|3013.87|3021.76|3013.06|32
1628458160000|2021-08-08 21:29:20|3022.58|3013.88|3023.56|3014.86|3023.56|3014.86|3022.56|3013.86|35
1628458170000|2021-08-08 21:29:30|3023.53|3014.83|3024.69|3015.99|3024.71|3016.01|3023.53|3014.83|30
1628458180000|2021-08-08 21:29:40|3024.73|3016.03|3025.53|3016.83|3025.53|3016.83|3024.68|3015.98|31
1628458190000|2021-08-08 21:29:50|3025.58|3016.88|3025.46|3016.76|3025.58|3016.88|3025.25|3016.55|23
1628458200000|2021-08-08 21:30:00|3025.29|3016.59|3025.95|3017.25|3025.98|3017.28|3024.91|3016.21|27
1628458210000|2021-08-08 21:30:10|3025.92|3017.22|3025.78|3017.08|3025.97|3017.27|3025.71|3017.01|32
1628458220000|2021-08-08 21:30:20|3025.76|3017.06|3025.81|3017.11|3025.81|3017.11|3025.56|3016.86|24
1628458230000|2021-08-08 21:30:30|3025.79|3017.09|3025.83|3017.13|3025.83|3017.13|3025.64|3016.94|12
1628458240000|2021-08-08 21:30:40|3025.9|3017.2|3026.64|3017.94|3026.65|3017.95|3025.82|3017.12|18
1628458250000|2021-08-08 21:30:50|3026.85|3018.15|3027.31|3018.61|3027.75|3019.05|3026.85|3018.15|32
1628458260000|2021-08-08 21:31:00|3027.3|3018.6|3027.46|3018.76|3027.86|3019.16|3027.17|3018.47|33
1628458270000|2021-08-08 21:31:10|3027.54|3018.84|3027.65|3018.95|3027.69|3018.99|3027.47|3018.77|27
1628458280000|2021-08-08 21:31:20|3027.64|3018.94|3027.75|3019.05|3027.91|3019.21|3027.61|3018.91|24
1628458290000|2021-08-08 21:31:30|3027.76|3019.06|3027.85|3019.15|3027.92|3019.22|3027.75|3019.05|20
1628458300000|2021-08-08 21:31:40|3027.9|3019.2|3027.74|3019.04|3027.9|3019.2|3027.74|3019.04|21
1628458310000|2021-08-08 21:31:50|3027.76|3019.06|3027.7|3019|3027.76|3019.06|3027.59|3018.89|17
1628458320000|2021-08-08 21:32:00|3027.76|3019.06|3027.66|3018.96|3027.81|3019.11|3027.65|3018.95|22
1628458330000|2021-08-08 21:32:10|3027.64|3018.94|3027.49|3018.79|3027.68|3018.98|3027.43|3018.73|19
1628458340000|2021-08-08 21:32:20|3027.53|3018.83|3027.31|3018.61|3027.57|3018.87|3027.31|3018.61|9
1628458350000|2021-08-08 21:32:30|3027.28|3018.58|3026.86|3018.16|3027.4|3018.7|3026.86|3018.16|35
1628458360000|2021-08-08 21:32:40|3026.85|3018.15|3025.82|3017.12|3026.85|3018.15|3025.82|3017.12|31
1628458370000|2021-08-08 21:32:50|3025.69|3016.99|3021.71|3013.01|3025.69|3016.99|3021.71|3013.01|36
1628458380000|2021-08-08 21:33:00|3021.6|3012.9|3018.27|3009.57|3021.6|3012.9|3018.27|3009.57|36
1628458390000|2021-08-08 21:33:10|3018.23|3009.53|3017.95|3009.25|3018.41|3009.71|3017.72|3009.02|36
1628458400000|2021-08-08 21:33:20|3018.05|3009.35|3018.21|3009.51|3018.24|3009.54|3017.57|3008.87|29
1628458410000|2021-08-08 21:33:30|3018.12|3009.42|3019.15|3010.45|3019.18|3010.48|3018.12|3009.42|31
1628458420000|2021-08-08 21:33:40|3019.2|3010.5|3019.94|3011.24|3019.99|3011.29|3019.2|3010.5|35
1628458430000|2021-08-08 21:33:50|3019.99|3011.29|3020.02|3011.32|3020.2|3011.5|3019.74|3011.04|33
1628458440000|2021-08-08 21:34:00|3020.05|3011.35|3019.53|3010.83|3020.15|3011.45|3019.51|3010.81|29
1628458450000|2021-08-08 21:34:10|3019.59|3010.89|3018.79|3010.09|3019.68|3010.98|3018.79|3010.09|34
1628458460000|2021-08-08 21:34:20|3018.98|3010.28|3018.13|3009.43|3018.98|3010.28|3017.39|3008.69|38
1628458470000|2021-08-08 21:34:30|3018.08|3009.38|3017.85|3009.15|3018.21|3009.51|3017.85|3009.15|29
1628458480000|2021-08-08 21:34:40|3017.89|3009.19|3017.96|3009.26|3018.05|3009.35|3017.52|3008.82|28
1628458490000|2021-08-08 21:34:50|3017.98|3009.28|3017.69|3008.99|3017.98|3009.28|3017.54|3008.84|30
1628458500000|2021-08-08 21:35:00|3017.81|3009.11|3020.04|3011.34|3020.04|3011.34|3017.65|3008.95|38
1628458510000|2021-08-08 21:35:10|3020.11|3011.41|3020.12|3011.42|3020.28|3011.58|3020|3011.3|29
1628458520000|2021-08-08 21:35:20|3020.11|3011.41|3020.07|3011.37|3020.16|3011.46|3019.9|3011.2|21
1628458530000|2021-08-08 21:35:30|3019.97|3011.27|3019.56|3010.86|3019.97|3011.27|3019.55|3010.85|25
1628458540000|2021-08-08 21:35:40|3019.53|3010.83|3019.56|3010.86|3019.61|3010.91|3019.53|3010.83|20
1628458550000|2021-08-08 21:35:50|3019.54|3010.84|3019.49|3010.79|3019.65|3010.95|3019.49|3010.79|19
1628458560000|2021-08-08 21:36:00|3019.52|3010.82|3019.47|3010.77|3019.54|3010.84|3019.4|3010.7|11
1628458570000|2021-08-08 21:36:10|3019.48|3010.78|3019.39|3010.69|3019.55|3010.85|3019.33|3010.63|20
1628458580000|2021-08-08 21:36:20|3019.38|3010.68|3020.44|3011.74|3020.54|3011.84|3019.32|3010.62|28
1628458590000|2021-08-08 21:36:30|3020.53|3011.83|3020.75|3012.05|3020.79|3012.09|3020.48|3011.78|35
1628458600000|2021-08-08 21:36:40|3020.79|3012.09|3021.84|3013.14|3021.92|3013.22|3020.75|3012.05|36
1628458610000|2021-08-08 21:36:50|3021.85|3013.15|3022|3013.3|3022.16|3013.46|3021.66|3012.96|30
1628458620000|2021-08-08 21:37:00|3021.98|3013.28|3022.16|3013.46|3022.16|3013.46|3021.9|3013.2|28
1628458630000|2021-08-08 21:37:10|3022.31|3013.61|3023.28|3014.58|3023.29|3014.59|3022.22|3013.52|34
1628458640000|2021-08-08 21:37:20|3023.27|3014.57|3025.48|3016.78|3025.59|3016.89|3023.27|3014.57|31
1628458650000|2021-08-08 21:37:30|3025.47|3016.77|3028.72|3020.02|3028.87|3020.17|3025.47|3016.77|34
1628458660000|2021-08-08 21:37:40|3028.58|3019.88|3030.65|3021.95|3030.66|3021.96|3028.52|3019.82|37
1628458670000|2021-08-08 21:37:50|3030.55|3021.85|3032.29|3023.59|3032.29|3023.59|3030.48|3021.78|37
1628458680000|2021-08-08 21:38:00|3032.13|3023.43|3032.94|3024.24|3033.01|3024.31|3032.13|3023.43|33
1628458690000|2021-08-08 21:38:10|3032.95|3024.25|3033.18|3024.48|3033.61|3024.91|3032.88|3024.18|34
1628458700000|2021-08-08 21:38:20|3033.16|3024.46|3033.13|3024.43|3033.53|3024.83|3033.02|3024.32|34
1628458710000|2021-08-08 21:38:30|3033.12|3024.42|3032.77|3024.07|3033.22|3024.52|3032.77|3024.07|35
1628458720000|2021-08-08 21:38:40|3032.81|3024.11|3032.15|3023.45|3032.81|3024.11|3032.13|3023.43|28
1628458730000|2021-08-08 21:38:50|3032.07|3023.37|3030.65|3021.95|3032.07|3023.37|3030.59|3021.89|31
1628458740000|2021-08-08 21:39:00|3030.7|3022|3027.92|3019.22|3030.7|3022|3027.86|3019.16|37
1628458750000|2021-08-08 21:39:10|3027.85|3019.15|3027.17|3018.47|3027.85|3019.15|3027.16|3018.46|34
1628458760000|2021-08-08 21:39:20|3027.23|3018.53|3026.55|3017.85|3027.42|3018.72|3026.54|3017.84|35
1628458770000|2021-08-08 21:39:30|3026.57|3017.87|3029.62|3020.92|3029.62|3020.92|3026.56|3017.86|38
1628458780000|2021-08-08 21:39:40|3029.41|3020.71|3031.57|3022.87|3031.57|3022.87|3029.41|3020.71|36
1628458790000|2021-08-08 21:39:50|3031.53|3022.83|3032.9|3024.2|3033.06|3024.36|3031.51|3022.81|38
1628458800000|2021-08-08 21:40:00|3032.93|3024.23|3032.57|3023.87|3033.04|3024.34|3032.57|3023.87|35
1628458810000|2021-08-08 21:40:10|3032.55|3023.85|3030.68|3021.98|3032.6|3023.9|3030.59|3021.89|37
1628458820000|2021-08-08 21:40:20|3030.9|3022.2|3029.8|3021.1|3030.9|3022.2|3029.8|3021.1|35
1628458830000|2021-08-08 21:40:30|3029.79|3021.09|3029.43|3020.73|3029.81|3021.11|3029.4|3020.7|31
1628458840000|2021-08-08 21:40:40|3029.45|3020.75|3029.13|3020.43|3029.63|3020.93|3029.13|3020.43|26
1628458850000|2021-08-08 21:40:50|3029.1|3020.4|3029.25|3020.55|3029.29|3020.59|3029.07|3020.37|26
1628458860000|2021-08-08 21:41:00|3029.26|3020.56|3029.2|3020.5|3029.26|3020.56|3029.19|3020.49|18
1628458870000|2021-08-08 21:41:10|3029.21|3020.51|3030.35|3021.65|3030.35|3021.65|3028.79|3020.09|31
1628458880000|2021-08-08 21:41:20|3030.34|3021.64|3030.37|3021.67|3031.04|3022.34|3030.34|3021.64|36
1628458890000|2021-08-08 21:41:30|3030.4|3021.7|3030.11|3021.41|3030.4|3021.7|3029.75|3021.05|31
1628458900000|2021-08-08 21:41:40|3029.99|3021.29|3030.33|3021.63|3030.33|3021.63|3029.93|3021.23|23
1628458910000|2021-08-08 21:41:50|3030.34|3021.64|3030.21|3021.51|3030.37|3021.67|3030.21|3021.51|24
1628458920000|2021-08-08 21:42:00|3030.17|3021.47|3029.96|3021.26|3030.24|3021.54|3029.93|3021.23|20
1628458930000|2021-08-08 21:42:10|3030.15|3021.45|3030|3021.3|3030.18|3021.48|3029.82|3021.12|24
1628458940000|2021-08-08 21:42:20|3029.95|3021.25|3029.01|3020.31|3030.05|3021.35|3028.91|3020.21|27
1628458950000|2021-08-08 21:42:30|3028.91|3020.21|3028.58|3019.88|3028.91|3020.21|3028.57|3019.87|27
1628458960000|2021-08-08 21:42:40|3028.57|3019.87|3028.57|3019.87|3028.67|3019.97|3028.23|3019.53|26
1628458970000|2021-08-08 21:42:50|3028.56|3019.86|3028.59|3019.89|3028.63|3019.93|3028.45|3019.75|33
1628458980000|2021-08-08 21:43:00|3028.6|3019.9|3028.65|3019.95|3028.66|3019.96|3028.38|3019.68|24
1628458990000|2021-08-08 21:43:10|3028.64|3019.94|3028.64|3019.94|3028.78|3020.08|3028.47|3019.77|19
1628459000000|2021-08-08 21:43:20|3028.65|3019.95|3028.37|3019.67|3028.75|3020.05|3028.37|3019.67|20
1628459010000|2021-08-08 21:43:30|3028.48|3019.78|3027.9|3019.2|3028.48|3019.78|3027.78|3019.08|13
1628459020000|2021-08-08 21:43:40|3027.92|3019.22|3029.09|3020.39|3029.35|3020.65|3027.92|3019.22|22
1628459030000|2021-08-08 21:43:50|3029.08|3020.38|3029.45|3020.75|3029.46|3020.76|3029.08|3020.38|16
1628459040000|2021-08-08 21:44:00|3029.47|3020.77|3031.16|3022.46|3031.52|3022.82|3029.47|3020.77|35
1628459050000|2021-08-08 21:44:10|3031.23|3022.53|3031.88|3023.18|3031.93|3023.23|3030.93|3022.23|34
1628459060000|2021-08-08 21:44:20|3031.76|3023.06|3032.01|3023.31|3032.06|3023.36|3031.76|3023.06|26
1628459070000|2021-08-08 21:44:30|3031.86|3023.16|3031.96|3023.26|3032.05|3023.35|3031.79|3023.09|24
1628459080000|2021-08-08 21:44:40|3031.95|3023.25|3032.22|3023.52|3032.36|3023.66|3031.89|3023.19|12
1628459090000|2021-08-08 21:44:50|3032.32|3023.62|3033.75|3025.05|3033.8|3025.1|3032.32|3023.62|29
1628459100000|2021-08-08 21:45:00|3033.89|3025.19|3031.14|3022.44|3033.89|3025.19|3031.06|3022.36|30
1628459110000|2021-08-08 21:45:10|3031.21|3022.51|3029.61|3020.91|3031.55|3022.85|3029.61|3020.91|40
1628459120000|2021-08-08 21:45:20|3029.66|3020.96|3029.8|3021.1|3030.29|3021.59|3029.64|3020.94|31
1628459130000|2021-08-08 21:45:30|3029.71|3021.01|3028.64|3019.94|3029.87|3021.17|3028.5|3019.8|36
1628459140000|2021-08-08 21:45:40|3028.63|3019.93|3028.26|3019.56|3028.89|3020.19|3028.26|3019.56|31
1628459150000|2021-08-08 21:45:50|3028.15|3019.45|3027.97|3019.27|3028.3|3019.6|3027.53|3018.83|35
1628459160000|2021-08-08 21:46:00|3027.83|3019.13|3028.06|3019.36|3028.26|3019.56|3027.78|3019.08|34
1628459170000|2021-08-08 21:46:10|3028.09|3019.39|3027.44|3018.74|3028.18|3019.48|3027.32|3018.62|29
1628459180000|2021-08-08 21:46:20|3027.35|3018.65|3026.01|3017.31|3027.35|3018.65|3026.01|3017.31|35
1628459190000|2021-08-08 21:46:30|3026.12|3017.42|3026.3|3017.6|3026.31|3017.61|3026.09|3017.39|35
1628459200000|2021-08-08 21:46:40|3026.31|3017.61|3026.63|3017.93|3026.63|3017.93|3026.05|3017.35|32
1628459210000|2021-08-08 21:46:50|3026.55|3017.85|3026.02|3017.32|3026.55|3017.85|3025.85|3017.15|34
1628459220000|2021-08-08 21:47:00|3026.01|3017.31|3025.92|3017.22|3026.06|3017.36|3025.89|3017.19|33
1628459230000|2021-08-08 21:47:10|3025.88|3017.18|3025.8|3017.1|3025.92|3017.22|3025.74|3017.04|29
1628459240000|2021-08-08 21:47:20|3025.77|3017.07|3025.64|3016.94|3025.96|3017.26|3025.64|3016.94|31
1628459250000|2021-08-08 21:47:30|3025.74|3017.04|3025.18|3016.48|3025.79|3017.09|3025.18|3016.48|20
1628459260000|2021-08-08 21:47:40|3025.19|3016.49|3024|3015.3|3025.19|3016.49|3024|3015.3|39
1628459270000|2021-08-08 21:47:50|3023.6|3014.9|3023.99|3015.29|3025.02|3016.32|3023.34|3014.64|36
1628459280000|2021-08-08 21:48:00|3024.09|3015.39|3028.05|3019.35|3028.08|3019.38|3023.97|3015.27|38
1628459290000|2021-08-08 21:48:10|3028.07|3019.37|3028.64|3019.94|3028.64|3019.94|3027.96|3019.26|31
1628459300000|2021-08-08 21:48:20|3028.52|3019.82|3028.75|3020.05|3028.85|3020.15|3028.49|3019.79|31
1628459310000|2021-08-08 21:48:30|3028.63|3019.93|3027.89|3019.19|3028.82|3020.12|3027.68|3018.98|31
1628459320000|2021-08-08 21:48:40|3027.88|3019.18|3028.1|3019.4|3028.11|3019.41|3027.76|3019.06|35
1628459330000|2021-08-08 21:48:50|3028.08|3019.38|3027.86|3019.16|3028.74|3020.04|3027.77|3019.07|33
1628459340000|2021-08-08 21:49:00|3027.87|3019.17|3028.25|3019.55|3028.31|3019.61|3027.85|3019.15|33
1628459350000|2021-08-08 21:49:10|3028.28|3019.58|3028.73|3020.03|3028.81|3020.11|3028.28|3019.58|32
1628459360000|2021-08-08 21:49:20|3028.76|3020.06|3029.78|3021.08|3029.89|3021.19|3028.71|3020.01|25
1628459370000|2021-08-08 21:49:30|3029.7|3021|3032.14|3023.44|3032.14|3023.44|3029.7|3021|34
1628459380000|2021-08-08 21:49:40|3032.19|3023.49|3035.2|3026.5|3035.2|3026.5|3032.19|3023.49|37
1628459390000|2021-08-08 21:49:50|3035.23|3026.53|3036.04|3027.34|3036.04|3027.34|3035.23|3026.53|30
1628459400000|2021-08-08 21:50:00|3035.91|3027.21|3032.81|3024.11|3036.54|3027.84|3032.81|3024.11|38
1628459410000|2021-08-08 21:50:10|3032.54|3023.84|3031.96|3023.26|3032.54|3023.84|3031.49|3022.79|33
1628459420000|2021-08-08 21:50:20|3031.94|3023.24|3032.19|3023.49|3032.19|3023.49|3031.33|3022.63|35
1628459430000|2021-08-08 21:50:30|3032.37|3023.67|3034.49|3025.79|3035.09|3026.39|3032.37|3023.67|40
1628459440000|2021-08-08 21:50:40|3034.52|3025.82|3035.84|3027.14|3036.5|3027.8|3034.52|3025.82|40
1628459450000|2021-08-08 21:50:50|3035.43|3026.73|3033.85|3025.15|3035.43|3026.73|3033.79|3025.09|35
1628459460000|2021-08-08 21:51:00|3033.8|3025.1|3032.74|3024.04|3034|3025.3|3032.61|3023.91|31
1628459470000|2021-08-08 21:51:10|3032.79|3024.09|3032.43|3023.73|3032.79|3024.09|3032.36|3023.66|33
1628459480000|2021-08-08 21:51:20|3032.51|3023.81|3032.16|3023.46|3032.51|3023.81|3031.85|3023.15|32
1628459490000|2021-08-08 21:51:30|3032.24|3023.54|3031.9|3023.2|3032.38|3023.68|3031.86|3023.16|27
1628459500000|2021-08-08 21:51:40|3031.92|3023.22|3032.03|3023.33|3032.12|3023.42|3031.89|3023.19|17
1628459510000|2021-08-08 21:51:50|3031.92|3023.22|3030.79|3022.09|3031.92|3023.22|3030.68|3021.98|36
1628459520000|2021-08-08 21:52:00|3030.82|3022.12|3030.21|3021.51|3030.95|3022.25|3030.07|3021.37|37
1628459530000|2021-08-08 21:52:10|3030.09|3021.39|3030.76|3022.06|3030.76|3022.06|3030.09|3021.39|22
1628459540000|2021-08-08 21:52:20|3030.77|3022.07|3031.07|3022.37|3031.07|3022.37|3030.58|3021.88|23
1628459550000|2021-08-08 21:52:30|3031.06|3022.36|3031.31|3022.61|3031.31|3022.61|3031.02|3022.32|21
1628459560000|2021-08-08 21:52:40|3031.3|3022.6|3031.28|3022.58|3031.33|3022.63|3031.23|3022.53|13
1628459570000|2021-08-08 21:52:50|3031.22|3022.52|3031.22|3022.52|3031.35|3022.65|3031.12|3022.42|20
1628459580000|2021-08-08 21:53:00|3031.23|3022.53|3033.23|3024.53|3033.44|3024.74|3031.22|3022.52|23
1628459590000|2021-08-08 21:53:10|3033.22|3024.52|3034.17|3025.47|3034.51|3025.81|3033.21|3024.51|31
1628459600000|2021-08-08 21:53:20|3034.11|3025.41|3035.34|3026.64|3035.35|3026.65|3033.91|3025.21|30
1628459610000|2021-08-08 21:53:30|3035.35|3026.65|3035.24|3026.54|3035.37|3026.67|3035.09|3026.39|33
1628459620000|2021-08-08 21:53:40|3035.19|3026.49|3035.18|3026.48|3035.55|3026.85|3035.16|3026.46|27
1628459630000|2021-08-08 21:53:50|3035.17|3026.47|3035.18|3026.48|3035.58|3026.88|3035.1|3026.4|26
1628459640000|2021-08-08 21:54:00|3035.21|3026.51|3036.79|3028.09|3036.79|3028.09|3035.13|3026.43|30
1628459650000|2021-08-08 21:54:10|3036.72|3028.02|3037.53|3028.83|3037.66|3028.96|3036.72|3028.02|26
1628459660000|2021-08-08 21:54:20|3037.88|3029.18|3039.43|3030.73|3039.57|3030.87|3037.88|3029.18|28
1628459670000|2021-08-08 21:54:30|3039.46|3030.76|3041.36|3032.66|3041.47|3032.77|3039.34|3030.64|40
1628459680000|2021-08-08 21:54:40|3041.39|3032.69|3038.68|3029.98|3041.47|3032.77|3038.58|3029.88|37
1628459690000|2021-08-08 21:54:50|3038.42|3029.72|3040.12|3031.42|3040.26|3031.56|3038.42|3029.72|34
1628459700000|2021-08-08 21:55:00|3040.14|3031.44|3040.19|3031.49|3040.51|3031.81|3039.6|3030.9|38
1628459710000|2021-08-08 21:55:10|3040.26|3031.56|3039.75|3031.05|3040.26|3031.56|3039.51|3030.81|36
1628459720000|2021-08-08 21:55:20|3039.74|3031.04|3039.9|3031.2|3039.96|3031.26|3039.53|3030.83|34
1628459730000|2021-08-08 21:55:30|3039.98|3031.28|3037.75|3029.05|3040.08|3031.38|3037.75|3029.05|34
1628459740000|2021-08-08 21:55:40|3037.67|3028.97|3037.17|3028.47|3037.67|3028.97|3036.97|3028.27|34
1628459750000|2021-08-08 21:55:50|3037.18|3028.48|3038.2|3029.5|3038.32|3029.62|3037.13|3028.43|37
1628459760000|2021-08-08 21:56:00|3038.16|3029.46|3039.89|3031.19|3039.89|3031.19|3038.12|3029.42|36
1628459770000|2021-08-08 21:56:10|3039.83|3031.13|3039.3|3030.6|3039.86|3031.16|3039.16|3030.46|36
1628459780000|2021-08-08 21:56:20|3039.26|3030.56|3038.82|3030.12|3039.36|3030.66|3038.66|3029.96|29
1628459790000|2021-08-08 21:56:30|3038.74|3030.04|3037.96|3029.26|3038.74|3030.04|3037.84|3029.14|36
1628459800000|2021-08-08 21:56:40|3038.01|3029.31|3038.24|3029.54|3038.34|3029.64|3038.01|3029.31|38
1628459810000|2021-08-08 21:56:50|3038.03|3029.33|3037.38|3028.68|3038.21|3029.51|3037.38|3028.68|38
1628459820000|2021-08-08 21:57:00|3037.39|3028.69|3035.49|3026.79|3037.45|3028.75|3035.31|3026.61|35
1628459830000|2021-08-08 21:57:10|3035.5|3026.8|3034.86|3026.16|3035.51|3026.81|3034.81|3026.11|29
1628459840000|2021-08-08 21:57:20|3034.81|3026.11|3033.55|3024.85|3034.81|3026.11|3033.55|3024.85|31
1628459850000|2021-08-08 21:57:30|3033.59|3024.89|3034.41|3025.71|3034.44|3025.74|3033.52|3024.82|30
1628459860000|2021-08-08 21:57:40|3034.66|3025.96|3035.7|3027|3035.75|3027.05|3034.56|3025.86|38
1628459870000|2021-08-08 21:57:50|3035.79|3027.09|3036.04|3027.34|3036.32|3027.62|3035.78|3027.08|34
1628459880000|2021-08-08 21:58:00|3035.98|3027.28|3036.28|3027.58|3036.28|3027.58|3035.93|3027.23|25
1628459890000|2021-08-08 21:58:10|3036.19|3027.49|3036.51|3027.81|3036.67|3027.97|3036.17|3027.47|36
1628459900000|2021-08-08 21:58:20|3036.56|3027.86|3038|3029.3|3038|3029.3|3036.44|3027.74|33
1628459910000|2021-08-08 21:58:30|3038.02|3029.32|3039.02|3030.32|3039.12|3030.42|3037.91|3029.21|36
1628459920000|2021-08-08 21:58:40|3039.01|3030.31|3039.07|3030.37|3039.07|3030.37|3038.28|3029.58|36
1628459930000|2021-08-08 21:58:50|3039.31|3030.61|3039.62|3030.92|3039.81|3031.11|3039.15|3030.45|39
1628459940000|2021-08-08 21:59:00|3039.61|3030.91|3039.61|3030.91|3039.61|3030.91|3039.42|3030.72|29
1628459950000|2021-08-08 21:59:10|3039.58|3030.88|3041.9|3033.2|3041.9|3033.2|3039.48|3030.78|34
1628459960000|2021-08-08 21:59:20|3042.3|3033.6|3042.04|3033.34|3042.49|3033.79|3042.02|3033.32|35
1628459970000|2021-08-08 21:59:30|3042.03|3033.33|3043.24|3034.54|3043.32|3034.62|3042.03|3033.33|35
1628459980000|2021-08-08 21:59:40|3043.16|3034.46|3041.89|3033.19|3043.43|3034.73|3041.89|3033.19|37
1628459990000|2021-08-08 21:59:50|3041.9|3033.2|3042.44|3033.74|3042.73|3034.03|3041.9|3033.2|36
1628460000000|2021-08-08 22:00:00|3042.4|3033.7|3043.55|3034.85|3043.55|3034.85|3042.28|3033.58|29
1628460010000|2021-08-08 22:00:10|3043.54|3034.84|3041.24|3032.54|3043.93|3035.23|3041.11|3032.41|30
1628460020000|2021-08-08 22:00:20|3041.23|3032.53|3040.47|3031.77|3041.88|3033.18|3040.43|3031.73|37
1628460030000|2021-08-08 22:00:30|3040.38|3031.68|3039.43|3030.73|3040.47|3031.77|3038.96|3030.26|28
1628460040000|2021-08-08 22:00:40|3039.41|3030.71|3038.34|3029.64|3039.41|3030.71|3037.91|3029.21|28
1628460050000|2021-08-08 22:00:50|3038.94|3030.24|3041.44|3032.74|3041.77|3033.07|3038.28|3029.58|38
1628460060000|2021-08-08 22:01:00|3041.43|3032.73|3039.98|3031.28|3041.43|3032.73|3039.9|3031.2|35
1628460070000|2021-08-08 22:01:10|3039.99|3031.29|3039.1|3030.4|3039.99|3031.29|3038.98|3030.28|34
1628460080000|2021-08-08 22:01:20|3039.09|3030.39|3042.86|3034.16|3042.94|3034.24|3039.09|3030.39|37
1628460090000|2021-08-08 22:01:30|3042.8|3034.1|3042.22|3033.52|3043.51|3034.81|3042.22|3033.52|37
1628460100000|2021-08-08 22:01:40|3041.99|3033.29|3041.54|3032.84|3041.99|3033.29|3041.25|3032.55|33
1628460110000|2021-08-08 22:01:50|3041.56|3032.86|3041.69|3032.99|3041.69|3032.99|3040.6|3031.9|34
1628460120000|2021-08-08 22:02:00|3041.67|3032.97|3041.55|3032.85|3041.76|3033.06|3041.42|3032.72|34
1628460130000|2021-08-08 22:02:10|3041.46|3032.76|3039.89|3031.19|3041.73|3033.03|3039.89|3031.19|31
1628460140000|2021-08-08 22:02:20|3039.91|3031.21|3041.53|3032.83|3041.58|3032.88|3039.91|3031.21|33
1628460150000|2021-08-08 22:02:30|3041.49|3032.79|3041.32|3032.62|3041.58|3032.88|3041.01|3032.31|33
1628460160000|2021-08-08 22:02:40|3041.4|3032.7|3040.32|3031.62|3041.4|3032.7|3040.32|3031.62|33
1628460170000|2021-08-08 22:02:50|3040.18|3031.48|3039.94|3031.24|3040.62|3031.92|3039.61|3030.91|38
1628460180000|2021-08-08 22:03:00|3039.86|3031.16|3040.29|3031.59|3040.31|3031.61|3038.81|3030.11|38
1628460190000|2021-08-08 22:03:10|3040.39|3031.69|3040.71|3032.01|3041.79|3033.09|3040.39|3031.69|37
1628460200000|2021-08-08 22:03:20|3040.67|3031.97|3039.71|3031.01|3040.67|3031.97|3039.71|3031.01|34
1628460210000|2021-08-08 22:03:30|3039.35|3030.65|3040.24|3031.54|3040.32|3031.62|3039.33|3030.63|22
1628460220000|2021-08-08 22:03:40|3040.25|3031.55|3040.24|3031.54|3040.38|3031.68|3040.16|3031.46|20
1628460230000|2021-08-08 22:03:50|3040.23|3031.53|3039.83|3031.13|3040.23|3031.53|3039.57|3030.87|20
1628460240000|2021-08-08 22:04:00|3039.91|3031.21|3041.29|3032.59|3041.29|3032.59|3039.7|3031|33
1628460250000|2021-08-08 22:04:10|3041.23|3032.53|3041.93|3033.23|3042.04|3033.34|3041.23|3032.53|26
1628460260000|2021-08-08 22:04:20|3041.92|3033.22|3042.47|3033.77|3042.5|3033.8|3041.76|3033.06|30
1628460270000|2021-08-08 22:04:30|3042.44|3033.74|3043.27|3034.57|3043.37|3034.67|3042.34|3033.64|26
1628460280000|2021-08-08 22:04:40|3043.31|3034.61|3043.58|3034.88|3044.01|3035.31|3043.31|3034.61|32
1628460290000|2021-08-08 22:04:50|3043.65|3034.95|3046.07|3037.37|3046.1|3037.4|3043.59|3034.89|34
1628460300000|2021-08-08 22:05:00|3046.05|3037.35|3045.48|3036.78|3046.1|3037.4|3043.07|3034.37|39
1628460310000|2021-08-08 22:05:10|3045.5|3036.8|3045.68|3036.98|3046.06|3037.36|3045.19|3036.49|37
1628460320000|2021-08-08 22:05:20|3045.57|3036.87|3045.15|3036.45|3045.67|3036.97|3044.6|3035.9|34
1628460330000|2021-08-08 22:05:30|3045.33|3036.63|3045.66|3036.96|3045.87|3037.17|3045.28|3036.58|37
1628460340000|2021-08-08 22:05:40|3045.64|3036.94|3044.95|3036.25|3045.77|3037.07|3044.8|3036.1|38
1628460350000|2021-08-08 22:05:50|3044.99|3036.29|3045.16|3036.46|3045.68|3036.98|3044.6|3035.9|38
1628460360000|2021-08-08 22:06:00|3045.35|3036.65|3045|3036.3|3045.78|3037.08|3044.92|3036.22|36
1628460370000|2021-08-08 22:06:10|3045.15|3036.45|3045.67|3036.97|3046.44|3037.74|3044.96|3036.26|33
1628460380000|2021-08-08 22:06:20|3045.56|3036.86|3046.95|3038.25|3047.32|3038.62|3045.56|3036.86|37
1628460390000|2021-08-08 22:06:30|3047|3038.3|3048.24|3039.54|3048.24|3039.54|3046.36|3037.66|33
1628460400000|2021-08-08 22:06:40|3048.28|3039.58|3049.08|3040.38|3049.25|3040.55|3047.69|3038.99|34
1628460410000|2021-08-08 22:06:50|3048.91|3040.21|3050.02|3041.32|3050.35|3041.65|3048.91|3040.21|36
1628460420000|2021-08-08 22:07:00|3049.98|3041.28|3049.62|3040.92|3049.98|3041.28|3048.64|3039.94|25
1628460430000|2021-08-08 22:07:10|3049.63|3040.93|3049.39|3040.69|3049.91|3041.21|3049.06|3040.36|29
1628460440000|2021-08-08 22:07:20|3049.37|3040.67|3049.49|3040.79|3049.8|3041.1|3049.26|3040.56|32
1628460450000|2021-08-08 22:07:30|3049.64|3040.94|3050.46|3041.76|3050.95|3042.25|3049.47|3040.77|32
1628460460000|2021-08-08 22:07:40|3050.38|3041.68|3050.94|3042.24|3051.03|3042.33|3050.2|3041.5|31
1628460470000|2021-08-08 22:07:50|3050.88|3042.18|3050.54|3041.84|3050.94|3042.24|3050.19|3041.49|33
1628460480000|2021-08-08 22:08:00|3050.61|3041.91|3051.93|3043.23|3052|3043.3|3050.55|3041.85|39
1628460490000|2021-08-08 22:08:10|3050.91|3042.21|3051.43|3042.73|3051.43|3042.73|3050.9|3042.2|29
1628460500000|2021-08-08 22:08:20|3051.8|3043.1|3051.84|3043.14|3052.47|3043.77|3051.8|3043.1|33
1628460510000|2021-08-08 22:08:30|3051.7|3043|3052.64|3043.94|3052.64|3043.94|3051.62|3042.92|35
1628460520000|2021-08-08 22:08:40|3052.65|3043.95|3052.81|3044.11|3053.21|3044.51|3052.65|3043.95|30
1628460530000|2021-08-08 22:08:50|3052.82|3044.12|3055.01|3046.31|3055.01|3046.31|3052.81|3044.11|31
1628460540000|2021-08-08 22:09:00|3055.18|3046.48|3056.64|3047.94|3057.31|3048.61|3055.18|3046.48|36
1628460550000|2021-08-08 22:09:10|3056.77|3048.07|3059.39|3050.69|3059.39|3050.69|3056.71|3048.01|33
1628460560000|2021-08-08 22:09:20|3059.32|3050.62|3058.7|3050|3059.49|3050.79|3058.21|3049.51|36
1628460570000|2021-08-08 22:09:30|3058.65|3049.95|3060.98|3052.28|3060.98|3052.28|3058.58|3049.88|32
1628460580000|2021-08-08 22:09:40|3061|3052.3|3061.5|3052.8|3062.51|3053.81|3060.68|3051.98|34
1628460590000|2021-08-08 22:09:50|3061.51|3052.81|3062.16|3053.46|3062.57|3053.87|3061.23|3052.53|36
1628460600000|2021-08-08 22:10:00|3062.14|3053.44|3061.79|3053.09|3062.46|3053.76|3061.24|3052.54|34
1628460610000|2021-08-08 22:10:10|3061.81|3053.11|3061.44|3052.74|3062.49|3053.79|3061.1|3052.4|37
1628460620000|2021-08-08 22:10:20|3061.38|3052.68|3058.75|3050.05|3061.61|3052.91|3058.75|3050.05|33
1628460630000|2021-08-08 22:10:30|3058.65|3049.95|3057.89|3049.19|3058.69|3049.99|3057.62|3048.92|39
1628460640000|2021-08-08 22:10:40|3057.85|3049.15|3059.8|3051.1|3060.11|3051.41|3057.5|3048.8|39
1628460650000|2021-08-08 22:10:50|3059.78|3051.08|3055.64|3046.94|3059.79|3051.09|3055.64|3046.94|39
1628460660000|2021-08-08 22:11:00|3055.57|3046.87|3056.83|3048.13|3057|3048.3|3055.57|3046.87|37
1628460670000|2021-08-08 22:11:10|3056.77|3048.07|3055.2|3046.5|3056.89|3048.19|3055|3046.3|35
1628460680000|2021-08-08 22:11:20|3055.21|3046.51|3054.93|3046.23|3055.29|3046.59|3054.44|3045.74|36
1628460690000|2021-08-08 22:11:30|3055.67|3046.97|3055.72|3047.02|3056.91|3048.21|3055.67|3046.97|37
1628460700000|2021-08-08 22:11:40|3055.73|3047.03|3056.17|3047.47|3056.33|3047.63|3055.61|3046.91|36
1628460710000|2021-08-08 22:11:50|3056.14|3047.44|3057.51|3048.81|3057.73|3049.03|3056.14|3047.44|37
1628460720000|2021-08-08 22:12:00|3057.5|3048.8|3057.63|3048.93|3058.81|3050.11|3057.5|3048.8|40
1628460730000|2021-08-08 22:12:10|3057.64|3048.94|3059.26|3050.56|3059.64|3050.94|3057.64|3048.94|36
1628460740000|2021-08-08 22:12:20|3059.17|3050.47|3061.04|3052.34|3061.04|3052.34|3059.15|3050.45|36
1628460750000|2021-08-08 22:12:30|3060.73|3052.03|3061.88|3053.18|3062.22|3053.52|3060.69|3051.99|39
1628460760000|2021-08-08 22:12:40|3061.91|3053.21|3062.32|3053.62|3062.46|3053.76|3061.89|3053.19|35
1628460770000|2021-08-08 22:12:50|3062.34|3053.64|3059.96|3051.26|3062.45|3053.75|3059.85|3051.15|38
1628460780000|2021-08-08 22:13:00|3059.98|3051.28|3060.57|3051.87|3061.34|3052.64|3059.64|3050.94|38
1628460790000|2021-08-08 22:13:10|3060.38|3051.68|3061.72|3053.02|3062.07|3053.37|3060.01|3051.31|38
1628460800000|2021-08-08 22:13:20|3061.66|3052.96|3063.56|3054.86|3063.92|3055.22|3061.66|3052.96|39
1628460810000|2021-08-08 22:13:30|3063.54|3054.84|3063.79|3055.09|3063.8|3055.1|3063.04|3054.34|36
1628460820000|2021-08-08 22:13:40|3063.78|3055.08|3063.27|3054.57|3063.9|3055.2|3062.99|3054.29|36
1628460830000|2021-08-08 22:13:50|3063.43|3054.73|3063.23|3054.53|3063.69|3054.99|3062.92|3054.22|39
1628460840000|2021-08-08 22:14:00|3062.97|3054.27|3064.4|3055.7|3064.47|3055.77|3062.97|3054.27|33
1628460850000|2021-08-08 22:14:10|3064.44|3055.74|3064.61|3055.91|3064.61|3055.91|3064.31|3055.61|30
1628460860000|2021-08-08 22:14:20|3064.55|3055.85|3065.21|3056.51|3065.6|3056.9|3064.54|3055.84|36
1628460870000|2021-08-08 22:14:30|3065.14|3056.44|3066.49|3057.79|3066.82|3058.12|3065.14|3056.44|32
1628460880000|2021-08-08 22:14:40|3066.52|3057.82|3065.21|3056.51|3066.61|3057.91|3065.13|3056.43|39
1628460890000|2021-08-08 22:14:50|3065.29|3056.59|3065.94|3057.24|3066.13|3057.43|3065.07|3056.37|38
1628460900000|2021-08-08 22:15:00|3066.82|3058.12|3066.49|3057.79|3067.52|3058.82|3066.49|3057.79|37
1628460910000|2021-08-08 22:15:10|3066.45|3057.75|3062.62|3053.92|3066.45|3057.75|3062.62|3053.92|37
1628460920000|2021-08-08 22:15:20|3062.63|3053.93|3061|3052.3|3062.63|3053.93|3060.49|3051.79|34
1628460930000|2021-08-08 22:15:30|3061.01|3052.31|3060.37|3051.67|3061.46|3052.76|3060.22|3051.52|33
1628460940000|2021-08-08 22:15:40|3060.08|3051.38|3060.96|3052.26|3060.96|3052.26|3059.79|3051.09|35
1628460950000|2021-08-08 22:15:50|3061.48|3052.78|3064.38|3055.68|3064.38|3055.68|3061.48|3052.78|39
1628460960000|2021-08-08 22:16:00|3064.61|3055.91|3063.83|3055.13|3065.61|3056.91|3063.72|3055.02|32
1628460970000|2021-08-08 22:16:10|3063.93|3055.23|3067.15|3058.45|3067.78|3059.08|3063.93|3055.23|35
1628460980000|2021-08-08 22:16:20|3067.26|3058.56|3067.7|3059|3067.73|3059.03|3067.26|3058.56|24
1628460990000|2021-08-08 22:16:30|3067.88|3059.18|3068.61|3059.91|3069.3|3060.6|3067.73|3059.03|40
1628461000000|2021-08-08 22:16:40|3068.8|3060.1|3069.3|3060.6|3070.18|3061.48|3068.8|3060.1|36
1628461010000|2021-08-08 22:16:50|3069.42|3060.72|3069.68|3060.98|3069.85|3061.15|3068.96|3060.26|38
1628461020000|2021-08-08 22:17:00|3069.8|3061.1|3069.66|3060.96|3069.99|3061.29|3069.08|3060.38|34
1628461030000|2021-08-08 22:17:10|3069.34|3060.64|3070.16|3061.46|3070.17|3061.47|3068.22|3059.52|33
1628461040000|2021-08-08 22:17:20|3070.1|3061.4|3070.16|3061.46|3070.29|3061.59|3069.62|3060.92|36
1628461050000|2021-08-08 22:17:30|3070.13|3061.43|3070.32|3061.62|3070.38|3061.68|3069.92|3061.22|31
1628461060000|2021-08-08 22:17:40|3070.09|3061.39|3070.62|3061.92|3070.86|3062.16|3070.09|3061.39|37
1628461070000|2021-08-08 22:17:50|3070.55|3061.85|3070.79|3062.09|3070.82|3062.12|3070.14|3061.44|29
1628461080000|2021-08-08 22:18:00|3070.8|3062.1|3070.2|3061.5|3071.4|3062.7|3070.2|3061.5|33
1628461090000|2021-08-08 22:18:10|3069.7|3061|3068.83|3060.13|3069.98|3061.28|3068.69|3059.99|38
1628461100000|2021-08-08 22:18:20|3068.79|3060.09|3068.45|3059.75|3069.19|3060.49|3068.45|3059.75|38
1628461110000|2021-08-08 22:18:30|3068.29|3059.59|3069.92|3061.22|3070.07|3061.37|3068.27|3059.57|35
1628461120000|2021-08-08 22:18:40|3069.93|3061.23|3069.89|3061.19|3070.46|3061.76|3069.38|3060.68|38
1628461130000|2021-08-08 22:18:50|3069.81|3061.11|3069.14|3060.44|3069.89|3061.19|3068.95|3060.25|25
1628461140000|2021-08-08 22:19:00|3069.01|3060.31|3067.23|3058.53|3069.13|3060.43|3067.23|3058.53|33
1628461150000|2021-08-08 22:19:10|3067.12|3058.42|3067.69|3058.99|3068.21|3059.51|3067.12|3058.42|36
1628461160000|2021-08-08 22:19:20|3067.82|3059.12|3064.92|3056.22|3067.82|3059.12|3064.83|3056.13|38
1628461170000|2021-08-08 22:19:30|3065.09|3056.39|3063.87|3055.17|3065.23|3056.53|3063.58|3054.88|40
1628461180000|2021-08-08 22:19:40|3063.98|3055.28|3064.28|3055.58|3064.59|3055.89|3063.13|3054.43|39
1628461190000|2021-08-08 22:19:50|3064.42|3055.72|3064.43|3055.73|3064.66|3055.96|3063.68|3054.98|34
1628461200000|2021-08-08 22:20:00|3064.42|3055.72|3066.08|3057.38|3066.09|3057.39|3064.24|3055.54|39
1628461210000|2021-08-08 22:20:10|3066.13|3057.43|3068.86|3060.16|3069.18|3060.48|3066.13|3057.43|32
1628461220000|2021-08-08 22:20:20|3068.85|3060.15|3065.47|3056.77|3068.95|3060.25|3065.47|3056.77|35
1628461230000|2021-08-08 22:20:30|3065.41|3056.71|3065.7|3057|3065.91|3057.21|3065.21|3056.51|38
1628461240000|2021-08-08 22:20:40|3065.75|3057.05|3065.31|3056.61|3065.75|3057.05|3065.25|3056.55|33
1628461250000|2021-08-08 22:20:50|3065.28|3056.58|3065.52|3056.82|3065.92|3057.22|3065.17|3056.47|32
1628461260000|2021-08-08 22:21:00|3065.46|3056.76|3066.59|3057.89|3066.75|3058.05|3065.13|3056.43|37
1628461270000|2021-08-08 22:21:10|3066.55|3057.85|3065.26|3056.56|3066.62|3057.92|3065.26|3056.56|36
1628461280000|2021-08-08 22:21:20|3065.3|3056.6|3063.79|3055.09|3065.51|3056.81|3063.79|3055.09|36
1628461290000|2021-08-08 22:21:30|3063.62|3054.92|3062.91|3054.21|3063.62|3054.92|3062.91|3054.21|35
1628461300000|2021-08-08 22:21:40|3062.9|3054.2|3065.92|3057.22|3065.94|3057.24|3062.86|3054.16|34
1628461310000|2021-08-08 22:21:50|3065.88|3057.18|3065.42|3056.72|3065.88|3057.18|3065.09|3056.39|28
1628461320000|2021-08-08 22:22:00|3065.39|3056.69|3066.7|3058|3066.82|3058.12|3065.29|3056.59|29
1628461330000|2021-08-08 22:22:10|3066.69|3057.99|3062.71|3054.01|3066.69|3057.99|3061.86|3053.16|37
1628461340000|2021-08-08 22:22:20|3062.75|3054.05|3061.42|3052.72|3063.1|3054.4|3061.42|3052.72|37
1628461350000|2021-08-08 22:22:30|3061.53|3052.83|3059.91|3051.21|3061.6|3052.9|3059.66|3050.96|38
1628461360000|2021-08-08 22:22:40|3060.15|3051.45|3059.06|3050.36|3060.79|3052.09|3058.9|3050.2|39
1628461370000|2021-08-08 22:22:50|3059.2|3050.5|3058.3|3049.6|3059.2|3050.5|3058.3|3049.6|37
1628461380000|2021-08-08 22:23:00|3057.85|3049.15|3054.42|3045.72|3057.85|3049.15|3054.15|3045.45|37
1628461390000|2021-08-08 22:23:10|3054.52|3045.82|3054.42|3045.72|3056.03|3047.33|3053.6|3044.9|39
1628461400000|2021-08-08 22:23:20|3054.3|3045.6|3056.35|3047.65|3056.62|3047.92|3054.3|3045.6|39
1628461410000|2021-08-08 22:23:30|3056.32|3047.62|3056.47|3047.77|3056.71|3048.01|3056.06|3047.36|34
1628461420000|2021-08-08 22:23:40|3056.5|3047.8|3056.86|3048.16|3056.91|3048.21|3055.78|3047.08|35
1628461430000|2021-08-08 22:23:50|3057.07|3048.37|3056.75|3048.05|3057.62|3048.92|3056.67|3047.97|36
1628461440000|2021-08-08 22:24:00|3056.86|3048.16|3059.16|3050.46|3059.17|3050.47|3056.86|3048.16|31
1628461450000|2021-08-08 22:24:10|3059.14|3050.44|3058.51|3049.81|3059.58|3050.88|3057.99|3049.29|27
1628461460000|2021-08-08 22:24:20|3058.48|3049.78|3059.55|3050.85|3060.02|3051.32|3058.47|3049.77|35
1628461470000|2021-08-08 22:24:30|3059.59|3050.89|3059.23|3050.53|3060.08|3051.38|3059.23|3050.53|39
1628461480000|2021-08-08 22:24:40|3058.92|3050.22|3058.26|3049.56|3058.92|3050.22|3058.2|3049.5|33
1628461490000|2021-08-08 22:24:50|3058.34|3049.64|3058.27|3049.57|3058.51|3049.81|3058.15|3049.45|28
1628461500000|2021-08-08 22:25:00|3058.26|3049.56|3058.72|3050.02|3058.72|3050.02|3055.78|3047.08|37
1628461510000|2021-08-08 22:25:10|3059.05|3050.35|3059.07|3050.37|3059.34|3050.64|3058.66|3049.96|39
1628461520000|2021-08-08 22:25:20|3059.09|3050.39|3057.16|3048.46|3059.11|3050.41|3057.16|3048.46|38
1628461530000|2021-08-08 22:25:30|3057.11|3048.41|3055.22|3046.52|3057.38|3048.68|3055.11|3046.41|39
1628461540000|2021-08-08 22:25:40|3055.23|3046.53|3055.13|3046.43|3056.1|3047.4|3054.87|3046.17|38
1628461550000|2021-08-08 22:25:50|3055.2|3046.5|3055.4|3046.7|3056|3047.3|3055.12|3046.42|36
1628461560000|2021-08-08 22:26:00|3055.6|3046.9|3055.22|3046.52|3055.83|3047.13|3055.13|3046.43|33
1628461570000|2021-08-08 22:26:10|3055.15|3046.45|3055.12|3046.42|3055.46|3046.76|3054.27|3045.57|37
1628461580000|2021-08-08 22:26:20|3054.99|3046.29|3056.52|3047.82|3056.73|3048.03|3054.99|3046.29|37
1628461590000|2021-08-08 22:26:30|3056.23|3047.53|3056|3047.3|3056.67|3047.97|3055.43|3046.73|32
1628461600000|2021-08-08 22:26:40|3056.12|3047.42|3056.31|3047.61|3057.04|3048.34|3056.12|3047.42|37
1628461610000|2021-08-08 22:26:50|3056.52|3047.82|3056.3|3047.6|3056.82|3048.12|3056.11|3047.41|37
1628461620000|2021-08-08 22:27:00|3056.24|3047.54|3056.68|3047.98|3056.69|3047.99|3056.23|3047.53|36
1628461630000|2021-08-08 22:27:10|3056.67|3047.97|3055.63|3046.93|3057.11|3048.41|3055.54|3046.84|35
1628461640000|2021-08-08 22:27:20|3055.62|3046.92|3056.4|3047.7|3056.57|3047.87|3055.62|3046.92|33
1628461650000|2021-08-08 22:27:30|3056.34|3047.64|3057.34|3048.64|3057.34|3048.64|3055.9|3047.2|35
1628461660000|2021-08-08 22:27:40|3057.35|3048.65|3056.97|3048.27|3057.35|3048.65|3056.63|3047.93|35
1628461670000|2021-08-08 22:27:50|3056.99|3048.29|3055.62|3046.92|3057|3048.3|3055.62|3046.92|30
1628461680000|2021-08-08 22:28:00|3055.43|3046.73|3057.67|3048.97|3057.67|3048.97|3055.43|3046.73|38
1628461690000|2021-08-08 22:28:10|3057.74|3049.04|3057.46|3048.76|3058.13|3049.43|3057.38|3048.68|38
1628461700000|2021-08-08 22:28:20|3057.64|3048.94|3057.83|3049.13|3057.93|3049.23|3057.46|3048.76|35
1628461710000|2021-08-08 22:28:30|3057.82|3049.12|3058.1|3049.4|3058.34|3049.64|3057.75|3049.05|33
1628461720000|2021-08-08 22:28:40|3058.32|3049.62|3058.78|3050.08|3058.94|3050.24|3058.28|3049.58|29
1628461730000|2021-08-08 22:28:50|3058.76|3050.06|3058.76|3050.06|3058.87|3050.17|3058.61|3049.91|37
1628461740000|2021-08-08 22:29:00|3058.74|3050.04|3058.45|3049.75|3058.78|3050.08|3058.45|3049.75|36
1628461750000|2021-08-08 22:29:10|3058.42|3049.72|3057.89|3049.19|3058.61|3049.91|3057.38|3048.68|34
1628461760000|2021-08-08 22:29:20|3057.99|3049.29|3058.83|3050.13|3058.88|3050.18|3057.96|3049.26|33
1628461770000|2021-08-08 22:29:30|3058.68|3049.98|3059.37|3050.67|3059.46|3050.76|3058.64|3049.94|27
1628461780000|2021-08-08 22:29:40|3059.53|3050.83|3059.73|3051.03|3059.85|3051.15|3059.51|3050.81|30
1628461790000|2021-08-08 22:29:50|3059.72|3051.02|3060.61|3051.91|3060.7|3052|3059.57|3050.87|30
1628461800000|2021-08-08 22:30:00|3060.67|3051.97|3058.4|3049.7|3060.82|3052.12|3058.33|3049.63|37
1628461810000|2021-08-08 22:30:10|3057.92|3049.22|3052.41|3043.71|3057.92|3049.22|3052.41|3043.71|38
1628461820000|2021-08-08 22:30:20|3052.39|3043.69|3051.6|3042.9|3052.61|3043.91|3051.6|3042.9|37
1628461830000|2021-08-08 22:30:30|3051.8|3043.1|3050.96|3042.26|3051.8|3043.1|3050.96|3042.26|35
1628461840000|2021-08-08 22:30:40|3050.95|3042.25|3049.59|3040.89|3051.12|3042.42|3049.55|3040.85|37
1628461850000|2021-08-08 22:30:50|3049.56|3040.86|3049.26|3040.56|3049.68|3040.98|3047.34|3038.64|38
1628461860000|2021-08-08 22:31:00|3049.3|3040.6|3048.5|3039.8|3049.58|3040.88|3048.33|3039.63|39
1628461870000|2021-08-08 22:31:10|3048.29|3039.59|3048.18|3039.48|3048.64|3039.94|3048.17|3039.47|30
1628461880000|2021-08-08 22:31:20|3048.27|3039.57|3047.74|3039.04|3048.47|3039.77|3047.73|3039.03|15
1628461890000|2021-08-08 22:31:30|3047.72|3039.02|3046.59|3037.89|3047.78|3039.08|3046.57|3037.87|30
1628461900000|2021-08-08 22:31:40|3046.69|3037.99|3046.37|3037.67|3046.89|3038.19|3046.28|3037.58|37
1628461910000|2021-08-08 22:31:50|3046.47|3037.77|3044.26|3035.56|3046.55|3037.85|3044.26|3035.56|32
1628461920000|2021-08-08 22:32:00|3044.34|3035.64|3045.26|3036.56|3045.37|3036.67|3043.87|3035.17|36
1628461930000|2021-08-08 22:32:10|3045.16|3036.46|3046.38|3037.68|3046.58|3037.88|3044.32|3035.62|39
1628461940000|2021-08-08 22:32:20|3046.84|3038.14|3046.08|3037.38|3046.84|3038.14|3045.69|3036.99|35
1628461950000|2021-08-08 22:32:30|3046.26|3037.56|3046.76|3038.06|3046.95|3038.25|3046.24|3037.54|38
1628461960000|2021-08-08 22:32:40|3046.63|3037.93|3046.9|3038.2|3047.08|3038.38|3046.57|3037.87|30
1628461970000|2021-08-08 22:32:50|3046.89|3038.19|3044.4|3035.7|3046.92|3038.22|3044.4|3035.7|35
1628461980000|2021-08-08 22:33:00|3044.75|3036.05|3043.32|3034.62|3044.8|3036.1|3042.56|3033.86|38
1628461990000|2021-08-08 22:33:10|3043.27|3034.57|3042.74|3034.04|3043.41|3034.71|3042.11|3033.41|38
1628462000000|2021-08-08 22:33:20|3043.33|3034.63|3043.29|3034.59|3043.33|3034.63|3042.29|3033.59|36
1628462010000|2021-08-08 22:33:30|3043.35|3034.65|3043.22|3034.52|3043.47|3034.77|3042.6|3033.9|36
1628462020000|2021-08-08 22:33:40|3043.11|3034.41|3042.83|3034.13|3043.2|3034.5|3042.65|3033.95|37
1628462030000|2021-08-08 22:33:50|3043|3034.3|3043.05|3034.35|3043.32|3034.62|3042.77|3034.07|30
1628462040000|2021-08-08 22:34:00|3043.28|3034.58|3046.54|3037.84|3046.54|3037.84|3043.28|3034.58|40
1628462050000|2021-08-08 22:34:10|3046.3|3037.6|3047.02|3038.32|3047.4|3038.7|3046.16|3037.46|39
1628462060000|2021-08-08 22:34:20|3047.42|3038.72|3045.77|3037.07|3047.64|3038.94|3045.77|3037.07|32
1628462070000|2021-08-08 22:34:30|3045.63|3036.93|3044.77|3036.07|3045.81|3037.11|3044.46|3035.76|34
1628462080000|2021-08-08 22:34:40|3044.79|3036.09|3044.81|3036.11|3045.2|3036.5|3044.43|3035.73|33
1628462090000|2021-08-08 22:34:50|3044.82|3036.12|3043.97|3035.27|3045.17|3036.47|3043.93|3035.23|37
1628462100000|2021-08-08 22:35:00|3044.04|3035.34|3045.21|3036.51|3045.43|3036.73|3044.04|3035.34|37
1628462110000|2021-08-08 22:35:10|3045.19|3036.49|3045.02|3036.32|3045.61|3036.91|3044.99|3036.29|34
1628462120000|2021-08-08 22:35:20|3045.08|3036.38|3044.82|3036.12|3045.09|3036.39|3044.66|3035.96|18
1628462130000|2021-08-08 22:35:30|3044.81|3036.11|3044.95|3036.25|3045.29|3036.59|3044.68|3035.98|33
1628462140000|2021-08-08 22:35:40|3044.93|3036.23|3043.04|3034.34|3045.01|3036.31|3042.97|3034.27|34
1628462150000|2021-08-08 22:35:50|3042.96|3034.26|3042.39|3033.69|3043.06|3034.36|3042.2|3033.5|29
1628462160000|2021-08-08 22:36:00|3042.33|3033.63|3041.69|3032.99|3042.37|3033.67|3041.55|3032.85|37
1628462170000|2021-08-08 22:36:10|3041.77|3033.07|3039.1|3030.4|3042.73|3034.03|3039.05|3030.35|39
1628462180000|2021-08-08 22:36:20|3038.85|3030.15|3037.86|3029.16|3039.13|3030.43|3036.48|3027.78|38
1628462190000|2021-08-08 22:36:30|3037.91|3029.21|3037.54|3028.84|3038.89|3030.19|3037.54|3028.84|37
1628462200000|2021-08-08 22:36:40|3037.53|3028.83|3037.21|3028.51|3037.66|3028.96|3036.51|3027.81|39
1628462210000|2021-08-08 22:36:50|3037.16|3028.46|3039.6|3030.9|3040.18|3031.48|3037.16|3028.46|37
1628462220000|2021-08-08 22:37:00|3038.77|3030.07|3038.14|3029.44|3039.42|3030.72|3038.14|3029.44|37
1628462230000|2021-08-08 22:37:10|3038.13|3029.43|3039.49|3030.79|3039.56|3030.86|3037.42|3028.72|40
1628462240000|2021-08-08 22:37:20|3039.47|3030.77|3040.62|3031.92|3040.65|3031.95|3039.15|3030.45|34
1628462250000|2021-08-08 22:37:30|3040.55|3031.85|3040.21|3031.51|3040.68|3031.98|3039.95|3031.25|32
1628462260000|2021-08-08 22:37:40|3040.26|3031.56|3040.48|3031.78|3041.36|3032.66|3039.83|3031.13|33
1628462270000|2021-08-08 22:37:50|3040.51|3031.81|3041.38|3032.68|3042.09|3033.39|3040.49|3031.79|37
1628462280000|2021-08-08 22:38:00|3041.4|3032.7|3041.81|3033.11|3041.86|3033.16|3040.69|3031.99|37
1628462290000|2021-08-08 22:38:10|3041.78|3033.08|3044.2|3035.5|3044.84|3036.14|3041.69|3032.99|36
1628462300000|2021-08-08 22:38:20|3043.81|3035.11|3044.97|3036.27|3045.13|3036.43|3043.77|3035.07|39
1628462310000|2021-08-08 22:38:30|3044.73|3036.03|3045.07|3036.37|3045.45|3036.75|3044.69|3035.99|40
1628462320000|2021-08-08 22:38:40|3045.05|3036.35|3046.5|3037.8|3046.83|3038.13|3044.4|3035.7|37
1628462330000|2021-08-08 22:38:50|3046.49|3037.79|3046.53|3037.83|3047.02|3038.32|3046.34|3037.64|36
1628462340000|2021-08-08 22:39:00|3046.54|3037.84|3047.52|3038.82|3047.9|3039.2|3046.5|3037.8|35
1628462350000|2021-08-08 22:39:10|3046.94|3038.24|3046.9|3038.2|3048.06|3039.36|3046.78|3038.08|37
1628462360000|2021-08-08 22:39:20|3046.85|3038.15|3045.17|3036.47|3047.02|3038.32|3045.17|3036.47|31
1628462370000|2021-08-08 22:39:30|3045.43|3036.73|3047.11|3038.41|3047.11|3038.41|3045.34|3036.64|32
1628462380000|2021-08-08 22:39:40|3047.23|3038.53|3047.24|3038.54|3047.57|3038.87|3047.17|3038.47|38
1628462390000|2021-08-08 22:39:50|3046.95|3038.25|3047.17|3038.47|3047.3|3038.6|3046.95|3038.25|28
1628462400000|2021-08-08 22:40:00|3047.1|3038.4|3047.16|3038.46|3047.17|3038.47|3047.02|3038.32|23
1628462410000|2021-08-08 22:40:10|3047.17|3038.47|3047.29|3038.59|3047.31|3038.61|3047.12|3038.42|18
1628462420000|2021-08-08 22:40:20|3047.26|3038.56|3047.44|3038.74|3047.44|3038.74|3046.65|3037.95|19
1628462430000|2021-08-08 22:40:30|3047.23|3038.53|3046.09|3037.39|3047.33|3038.63|3046.08|3037.38|36
1628462440000|2021-08-08 22:40:40|3046.12|3037.42|3045.95|3037.25|3046.17|3037.47|3045.17|3036.47|37
1628462450000|2021-08-08 22:40:50|3045.96|3037.26|3046.72|3038.02|3046.72|3038.02|3045.93|3037.23|35
1628462460000|2021-08-08 22:41:00|3046.83|3038.13|3047.3|3038.6|3047.41|3038.71|3046.83|3038.13|35
1628462470000|2021-08-08 22:41:10|3047.29|3038.59|3045.86|3037.16|3047.29|3038.59|3045.86|3037.16|36
1628462480000|2021-08-08 22:41:20|3045.81|3037.11|3043.54|3034.84|3045.81|3037.11|3043.35|3034.65|35
1628462490000|2021-08-08 22:41:30|3043.48|3034.78|3043.56|3034.86|3043.82|3035.12|3043.38|3034.68|36
1628462500000|2021-08-08 22:41:40|3043.63|3034.93|3043.03|3034.33|3043.63|3034.93|3042.52|3033.82|36
1628462510000|2021-08-08 22:41:50|3043.13|3034.43|3043.59|3034.89|3043.74|3035.04|3043.01|3034.31|39
1628462520000|2021-08-08 22:42:00|3044.09|3035.39|3045.36|3036.66|3045.46|3036.76|3044.09|3035.39|35
1628462530000|2021-08-08 22:42:10|3045.47|3036.77|3046.08|3037.38|3046.24|3037.54|3045.41|3036.71|29
1628462540000|2021-08-08 22:42:20|3046.15|3037.45|3047.32|3038.62|3047.32|3038.62|3046.09|3037.39|35
1628462550000|2021-08-08 22:42:30|3047.37|3038.67|3047.41|3038.71|3047.82|3039.12|3047.37|3038.67|31
1628462560000|2021-08-08 22:42:40|3047.36|3038.66|3046.74|3038.04|3047.44|3038.74|3046.45|3037.75|29
1628462570000|2021-08-08 22:42:50|3046.79|3038.09|3047.36|3038.66|3047.54|3038.84|3046.74|3038.04|32
1628462580000|2021-08-08 22:43:00|3047.35|3038.65|3046.38|3037.68|3047.35|3038.65|3046.38|3037.68|35
1628462590000|2021-08-08 22:43:10|3046.42|3037.72|3045.22|3036.52|3047.4|3038.7|3045.22|3036.52|34
1628462600000|2021-08-08 22:43:20|3045.44|3036.74|3045.79|3037.09|3045.81|3037.11|3045.43|3036.73|29
1628462610000|2021-08-08 22:43:30|3045.83|3037.13|3045.47|3036.77|3045.83|3037.13|3045.36|3036.66|22
1628462620000|2021-08-08 22:43:40|3045.48|3036.78|3046.14|3037.44|3046.33|3037.63|3045.48|3036.78|23
1628462630000|2021-08-08 22:43:50|3046.23|3037.53|3045.54|3036.84|3046.46|3037.76|3045.54|3036.84|34
1628462640000|2021-08-08 22:44:00|3045.67|3036.97|3044.33|3035.63|3045.88|3037.18|3044.3|3035.6|32
1628462650000|2021-08-08 22:44:10|3044.22|3035.52|3044.86|3036.16|3045.6|3036.9|3043.92|3035.22|35
1628462660000|2021-08-08 22:44:20|3044.87|3036.17|3044.14|3035.44|3044.87|3036.17|3044.09|3035.39|35
1628462670000|2021-08-08 22:44:30|3044.2|3035.5|3045.06|3036.36|3045.16|3036.46|3044|3035.3|37
1628462680000|2021-08-08 22:44:40|3045.14|3036.44|3044.71|3036.01|3045.14|3036.44|3044.52|3035.82|31
1628462690000|2021-08-08 22:44:50|3044.79|3036.09|3043.9|3035.2|3044.79|3036.09|3043.23|3034.53|36
1628462700000|2021-08-08 22:45:00|3043.8|3035.1|3044.01|3035.31|3044.09|3035.39|3043.67|3034.97|36
1628462710000|2021-08-08 22:45:10|3043.92|3035.22|3044.96|3036.26|3045.82|3037.12|3043.92|3035.22|38
1628462720000|2021-08-08 22:45:20|3045.14|3036.44|3046.31|3037.61|3046.31|3037.61|3045.11|3036.41|35
1628462730000|2021-08-08 22:45:30|3046.32|3037.62|3046.86|3038.16|3046.86|3038.16|3046.23|3037.53|37
1628462740000|2021-08-08 22:45:40|3046.93|3038.23|3047.24|3038.54|3047.25|3038.55|3046.81|3038.11|31
1628462750000|2021-08-08 22:45:50|3047.18|3038.48|3047.21|3038.51|3047.29|3038.59|3047.12|3038.42|25
1628462760000|2021-08-08 22:46:00|3047.28|3038.58|3047.21|3038.51|3047.4|3038.7|3046.77|3038.07|28
1628462770000|2021-08-08 22:46:10|3047.23|3038.53|3047.16|3038.46|3047.31|3038.61|3047.16|3038.46|25
1628462780000|2021-08-08 22:46:20|3047.15|3038.45|3047.28|3038.58|3047.28|3038.58|3047.12|3038.42|24
1628462790000|2021-08-08 22:46:30|3047.23|3038.53|3047.18|3038.48|3047.28|3038.58|3047.13|3038.43|22
1628462800000|2021-08-08 22:46:40|3047.19|3038.49|3047.22|3038.52|3047.64|3038.94|3047.18|3038.48|20
1628462810000|2021-08-08 22:46:50|3047.34|3038.64|3047.26|3038.56|3047.35|3038.65|3046.77|3038.07|33
1628462820000|2021-08-08 22:47:00|3047.12|3038.42|3046.07|3037.37|3047.12|3038.42|3045.08|3036.38|35
1628462830000|2021-08-08 22:47:10|3046.06|3037.36|3046.35|3037.65|3046.38|3037.68|3045.89|3037.19|35
1628462840000|2021-08-08 22:47:20|3046.23|3037.53|3045.56|3036.86|3046.23|3037.53|3045.36|3036.66|37
1628462850000|2021-08-08 22:47:30|3045.5|3036.8|3045.65|3036.95|3045.73|3037.03|3045.5|3036.8|28
1628462860000|2021-08-08 22:47:40|3045.62|3036.92|3046.43|3037.73|3046.43|3037.73|3045.38|3036.68|26
1628462870000|2021-08-08 22:47:50|3046.4|3037.7|3047.09|3038.39|3047.15|3038.45|3046.35|3037.65|31
1628462880000|2021-08-08 22:48:00|3047.02|3038.32|3048.08|3039.38|3048.08|3039.38|3047|3038.3|26
1628462890000|2021-08-08 22:48:10|3048.04|3039.34|3049.21|3040.51|3049.21|3040.51|3047.88|3039.18|29
1628462900000|2021-08-08 22:48:20|3049.08|3040.38|3048.37|3039.67|3049.51|3040.81|3048.37|3039.67|31
1628462910000|2021-08-08 22:48:30|3049.18|3040.48|3050.67|3041.97|3050.82|3042.12|3049.06|3040.36|32
1628462920000|2021-08-08 22:48:40|3050.78|3042.08|3049.76|3041.06|3050.91|3042.21|3049.69|3040.99|36
1628462930000|2021-08-08 22:48:50|3049.8|3041.1|3051.06|3042.36|3051.1|3042.4|3049.74|3041.04|34
1628462940000|2021-08-08 22:49:00|3051.16|3042.46|3051.01|3042.31|3051.38|3042.68|3050.87|3042.17|29
1628462950000|2021-08-08 22:49:10|3050.89|3042.19|3049.48|3040.78|3050.89|3042.19|3049.23|3040.53|38
1628462960000|2021-08-08 22:49:20|3049.51|3040.81|3049.19|3040.49|3050.71|3042.01|3049.19|3040.49|36
1628462970000|2021-08-08 22:49:30|3048.72|3040.02|3046.29|3037.59|3048.84|3040.14|3046.19|3037.49|37
1628462980000|2021-08-08 22:49:40|3046.44|3037.74|3047.01|3038.31|3047.06|3038.36|3046.15|3037.45|36
1628462990000|2021-08-08 22:49:50|3046.84|3038.14|3047.54|3038.84|3047.67|3038.97|3046.34|3037.64|35
1628463000000|2021-08-08 22:50:00|3047.57|3038.87|3049.6|3040.9|3049.6|3040.9|3047.41|3038.71|37
1628463010000|2021-08-08 22:50:10|3049.81|3041.11|3050.1|3041.4|3050.32|3041.62|3049.81|3041.11|34
1628463020000|2021-08-08 22:50:20|3050.11|3041.41|3050.17|3041.47|3050.48|3041.78|3049.85|3041.15|34
1628463030000|2021-08-08 22:50:30|3050.18|3041.48|3050.17|3041.47|3050.34|3041.64|3050.1|3041.4|33
1628463040000|2021-08-08 22:50:40|3050.24|3041.54|3049.88|3041.18|3050.29|3041.59|3049.01|3040.31|28
1628463050000|2021-08-08 22:50:50|3049.89|3041.19|3049.4|3040.7|3050.12|3041.42|3049.26|3040.56|38
1628463060000|2021-08-08 22:51:00|3049.07|3040.37|3049.69|3040.99|3049.72|3041.02|3049.07|3040.37|24
1628463070000|2021-08-08 22:51:10|3049.72|3041.02|3049.78|3041.08|3050|3041.3|3049.68|3040.98|29
1628463080000|2021-08-08 22:51:20|3049.76|3041.06|3050.81|3042.11|3050.86|3042.16|3049.71|3041.01|27
1628463090000|2021-08-08 22:51:30|3050.82|3042.12|3050.97|3042.27|3050.99|3042.29|3050.82|3042.12|22
1628463100000|2021-08-08 22:51:40|3050.96|3042.26|3051.07|3042.37|3051.08|3042.38|3050.96|3042.26|15
1628463110000|2021-08-08 22:51:50|3051.02|3042.32|3052.52|3043.82|3052.54|3043.84|3051.02|3042.32|30
1628463120000|2021-08-08 22:52:00|3052.64|3043.94|3052.87|3044.17|3052.87|3044.17|3052.38|3043.68|33
1628463130000|2021-08-08 22:52:10|3052.76|3044.06|3051.65|3042.95|3052.79|3044.09|3051.65|3042.95|28
1628463140000|2021-08-08 22:52:20|3051.51|3042.81|3051.44|3042.74|3051.51|3042.81|3050.64|3041.94|34
1628463150000|2021-08-08 22:52:30|3051.38|3042.68|3049.65|3040.95|3051.38|3042.68|3049.38|3040.68|39
1628463160000|2021-08-08 22:52:40|3049.54|3040.84|3051.72|3043.02|3051.75|3043.05|3049.54|3040.84|35
1628463170000|2021-08-08 22:52:50|3051.73|3043.03|3051.48|3042.78|3051.73|3043.03|3051.19|3042.49|24
1628463180000|2021-08-08 22:53:00|3051.3|3042.6|3052.3|3043.6|3052.42|3043.72|3051.3|3042.6|25
1628463190000|2021-08-08 22:53:10|3052.28|3043.58|3050.38|3041.68|3052.28|3043.58|3050.23|3041.53|34
1628463200000|2021-08-08 22:53:20|3050.45|3041.75|3050.43|3041.73|3050.56|3041.86|3050.32|3041.62|22
1628463210000|2021-08-08 22:53:30|3050.44|3041.74|3049.69|3040.99|3050.9|3042.2|3049.69|3040.99|29
1628463220000|2021-08-08 22:53:40|3049.84|3041.14|3051.25|3042.55|3051.3|3042.6|3049.84|3041.14|31
1628463230000|2021-08-08 22:53:50|3050.93|3042.23|3051.39|3042.69|3051.66|3042.96|3050.59|3041.89|29
1628463240000|2021-08-08 22:54:00|3051.45|3042.75|3050.32|3041.62|3051.72|3043.02|3050.29|3041.59|28
1628463250000|2021-08-08 22:54:10|3049.95|3041.25|3050.11|3041.41|3050.11|3041.41|3049.7|3041|34
1628463260000|2021-08-08 22:54:20|3050.13|3041.43|3050.45|3041.75|3050.45|3041.75|3049.7|3041|32
1628463270000|2021-08-08 22:54:30|3050.25|3041.55|3051.44|3042.74|3051.55|3042.85|3050.16|3041.46|37
1628463280000|2021-08-08 22:54:40|3051.28|3042.58|3051.32|3042.62|3051.79|3043.09|3051.04|3042.34|33
1628463290000|2021-08-08 22:54:50|3051.36|3042.66|3051.33|3042.63|3051.65|3042.95|3050.96|3042.26|37
1628463300000|2021-08-08 22:55:00|3051.29|3042.59|3051.44|3042.74|3051.58|3042.88|3051.25|3042.55|37
1628463310000|2021-08-08 22:55:10|3051.46|3042.76|3051.63|3042.93|3051.65|3042.95|3051.28|3042.58|27
1628463320000|2021-08-08 22:55:20|3051.62|3042.92|3051.17|3042.47|3051.75|3043.05|3051.15|3042.45|33
1628463330000|2021-08-08 22:55:30|3051.18|3042.48|3052.4|3043.7|3052.47|3043.77|3051.18|3042.48|32
1628463340000|2021-08-08 22:55:40|3052.42|3043.72|3052.77|3044.07|3052.77|3044.07|3052.35|3043.65|13
1628463350000|2021-08-08 22:55:50|3052.68|3043.98|3053.88|3045.18|3053.88|3045.18|3052.54|3043.84|18
1628463360000|2021-08-08 22:56:00|3054.08|3045.38|3055.47|3046.77|3055.56|3046.86|3054|3045.3|28
1628463370000|2021-08-08 22:56:10|3055.56|3046.86|3058.19|3049.49|3059.03|3050.33|3055.56|3046.86|36
1628463380000|2021-08-08 22:56:20|3058.18|3049.48|3057.99|3049.29|3058.46|3049.76|3057.75|3049.05|32
1628463390000|2021-08-08 22:56:30|3057.97|3049.27|3058.63|3049.93|3059.04|3050.34|3057.74|3049.04|31
1628463400000|2021-08-08 22:56:40|3058.4|3049.7|3058.9|3050.2|3058.99|3050.29|3058.14|3049.44|31
1628463410000|2021-08-08 22:56:50|3058.7|3050|3057.69|3048.99|3058.91|3050.21|3057.45|3048.75|34
1628463420000|2021-08-08 22:57:00|3057.72|3049.02|3056.72|3048.02|3057.72|3049.02|3055.62|3046.92|37
1628463430000|2021-08-08 22:57:10|3056.88|3048.18|3056.44|3047.74|3056.94|3048.24|3056.14|3047.44|34
1628463440000|2021-08-08 22:57:20|3056.56|3047.86|3056.78|3048.08|3056.98|3048.28|3056.53|3047.83|37
1628463450000|2021-08-08 22:57:30|3056.81|3048.11|3055.74|3047.04|3056.85|3048.15|3055.41|3046.71|34
1628463460000|2021-08-08 22:57:40|3055.81|3047.11|3055.9|3047.2|3056.68|3047.98|3055.77|3047.07|37
1628463470000|2021-08-08 22:57:50|3055.89|3047.19|3054.92|3046.22|3055.95|3047.25|3054.25|3045.55|32
1628463480000|2021-08-08 22:58:00|3054.74|3046.04|3055.49|3046.79|3055.5|3046.8|3054.61|3045.91|26
1628463490000|2021-08-08 22:58:10|3055.51|3046.81|3054.88|3046.18|3055.56|3046.86|3054.88|3046.18|25
1628463500000|2021-08-08 22:58:20|3054.65|3045.95|3053.12|3044.42|3054.75|3046.05|3053.03|3044.33|36
1628463510000|2021-08-08 22:58:30|3053.18|3044.48|3051.74|3043.04|3053.34|3044.64|3051.74|3043.04|36
1628463520000|2021-08-08 22:58:40|3051.84|3043.14|3052.94|3044.24|3053.3|3044.6|3051.82|3043.12|37
1628463530000|2021-08-08 22:58:50|3052.99|3044.29|3053.27|3044.57|3053.27|3044.57|3052.56|3043.86|26
1628463540000|2021-08-08 22:59:00|3053.33|3044.63|3052.12|3043.42|3053.33|3044.63|3051.56|3042.86|35
1628463550000|2021-08-08 22:59:10|3052.1|3043.4|3051.75|3043.05|3052.1|3043.4|3051.7|3043|22
1628463560000|2021-08-08 22:59:20|3052.35|3043.65|3052.56|3043.86|3052.86|3044.16|3051.75|3043.05|36
1628463570000|2021-08-08 22:59:30|3052.74|3044.04|3051.56|3042.86|3052.97|3044.27|3050.86|3042.16|38
1628463580000|2021-08-08 22:59:40|3051.57|3042.87|3050.94|3042.24|3051.74|3043.04|3050.08|3041.38|39
1628463590000|2021-08-08 22:59:50|3051.16|3042.46|3050.13|3041.43|3051.33|3042.63|3050.06|3041.36|34
1628463600000|2021-08-08 23:00:00|3050.12|3041.42|3050.99|3042.29|3050.99|3042.29|3050.09|3041.39|36
1628463610000|2021-08-08 23:00:10|3051|3042.3|3053.59|3044.89|3053.59|3044.89|3050.82|3042.12|37
1628463620000|2021-08-08 23:00:20|3053.6|3044.9|3053.34|3044.64|3054.11|3045.41|3053.16|3044.46|34
1628463630000|2021-08-08 23:00:30|3053.26|3044.56|3054.68|3045.98|3054.68|3045.98|3053.26|3044.56|32
1628463640000|2021-08-08 23:00:40|3054.97|3046.27|3056.87|3048.17|3057.04|3048.34|3054.94|3046.24|33
1628463650000|2021-08-08 23:00:50|3057.15|3048.45|3060.6|3051.9|3060.6|3051.9|3056.24|3047.54|35
1628463660000|2021-08-08 23:01:00|3060.48|3051.78|3060.96|3052.26|3060.96|3052.26|3059.56|3050.86|31
1628463670000|2021-08-08 23:01:10|3060.89|3052.19|3060.11|3051.41|3061.23|3052.53|3059.87|3051.17|12
1628463680000|2021-08-08 23:01:20|3060.12|3051.42|3059.33|3050.63|3060.47|3051.77|3059.18|3050.48|29
1628463690000|2021-08-08 23:01:30|3059.4|3050.7|3059.15|3050.45|3059.76|3051.06|3059.06|3050.36|23
1628463700000|2021-08-08 23:01:40|3059.19|3050.49|3059.11|3050.41|3059.44|3050.74|3058.56|3049.86|26
1628463710000|2021-08-08 23:01:50|3059.13|3050.43|3059.37|3050.67|3059.63|3050.93|3058.71|3050.01|22
1628463720000|2021-08-08 23:02:00|3059.45|3050.75|3060.17|3051.47|3060.46|3051.76|3059.06|3050.36|26
1628463730000|2021-08-08 23:02:10|3059.19|3050.49|3060.63|3051.93|3060.72|3052.02|3059.18|3050.48|26
1628463740000|2021-08-08 23:02:20|3060.38|3051.68|3060.6|3051.9|3060.91|3052.21|3060.09|3051.39|35
1628463750000|2021-08-08 23:02:30|3060.35|3051.65|3060.19|3051.49|3061.78|3053.08|3059.8|3051.1|35
1628463760000|2021-08-08 23:02:40|3060.55|3051.85|3060.73|3052.03|3060.85|3052.15|3059.25|3050.55|38
1628463770000|2021-08-08 23:02:50|3060.14|3051.44|3060.73|3052.03|3061.45|3052.75|3059.31|3050.61|33
1628463780000|2021-08-08 23:03:00|3060.7|3052|3060.27|3051.57|3061.05|3052.35|3059.33|3050.63|31
1628463790000|2021-08-08 23:03:10|3060.2|3051.5|3060.78|3052.08|3062.13|3053.43|3060.01|3051.31|22
1628463800000|2021-08-08 23:03:20|3060.8|3052.1|3061.24|3052.54|3061.48|3052.78|3060.13|3051.43|26
1628463810000|2021-08-08 23:03:30|3061.35|3052.65|3061.09|3052.39|3061.53|3052.83|3061.09|3052.39|18
1628463820000|2021-08-08 23:03:40|3060.57|3051.87|3061.89|3053.19|3062|3053.3|3060.57|3051.87|27
1628463830000|2021-08-08 23:03:50|3061.9|3053.2|3060.64|3051.94|3062.36|3053.66|3060.45|3051.75|23
1628463840000|2021-08-08 23:04:00|3060.65|3051.95|3061.81|3053.11|3062.33|3053.63|3060.65|3051.95|27
1628463850000|2021-08-08 23:04:10|3061.85|3053.15|3064.37|3055.67|3064.37|3055.67|3061.47|3052.77|33
1628463860000|2021-08-08 23:04:20|3064.5|3055.8|3063.44|3054.74|3064.5|3055.8|3062.07|3053.37|26
1628463870000|2021-08-08 23:04:30|3063.46|3054.76|3063.74|3055.04|3064.49|3055.79|3063.46|3054.76|27
1628463880000|2021-08-08 23:04:40|3063.71|3055.01|3064.35|3055.65|3064.35|3055.65|3063.56|3054.86|14
1628463890000|2021-08-08 23:04:50|3064.08|3055.38|3064.35|3055.65|3064.95|3056.25|3064.05|3055.35|25
1628463900000|2021-08-08 23:05:00|3064.7|3056|3065.95|3057.25|3066.97|3058.27|3064.01|3055.31|30
1628463910000|2021-08-08 23:05:10|3065.76|3057.06|3066.57|3057.87|3067.37|3058.67|3065.16|3056.46|29
1628463920000|2021-08-08 23:05:20|3066.51|3057.81|3066.78|3058.08|3067.09|3058.39|3065|3056.3|40
1628463930000|2021-08-08 23:05:30|3066.73|3058.03|3065.68|3056.98|3066.73|3058.03|3064.96|3056.26|36
1628463940000|2021-08-08 23:05:40|3066.12|3057.42|3063.76|3055.06|3066.23|3057.53|3063.76|3055.06|37
1628463950000|2021-08-08 23:05:50|3063.81|3055.11|3059.71|3051.01|3063.81|3055.11|3059.05|3050.35|37
1628463960000|2021-08-08 23:06:00|3059.6|3050.9|3062.41|3053.71|3063.37|3054.67|3059.6|3050.9|35
1628463970000|2021-08-08 23:06:10|3062.38|3053.68|3062.3|3053.6|3062.8|3054.1|3060.97|3052.27|36
1628463980000|2021-08-08 23:06:20|3062.25|3053.55|3063.56|3054.86|3065.7|3057|3061.57|3052.87|37
1628463990000|2021-08-08 23:06:30|3064.44|3055.74|3062.52|3053.82|3064.44|3055.74|3061.81|3053.11|36
1628464000000|2021-08-08 23:06:40|3062.45|3053.75|3064.26|3055.56|3065.85|3057.15|3061.91|3053.21|33
1628464010000|2021-08-08 23:06:50|3064.28|3055.58|3064.23|3055.53|3065.44|3056.74|3063.05|3054.35|35
1628464020000|2021-08-08 23:07:00|3063.91|3055.21|3064.25|3055.55|3066.43|3057.73|3062.1|3053.4|35
1628464030000|2021-08-08 23:07:10|3065.03|3056.33|3067.3|3058.6|3068.59|3059.89|3065.03|3056.33|39
1628464040000|2021-08-08 23:07:20|3067.32|3058.62|3067.46|3058.76|3069.5|3060.8|3066.45|3057.75|38
1628464050000|2021-08-08 23:07:30|3067.35|3058.65|3068.22|3059.52|3068.36|3059.66|3064.16|3055.46|39
1628464060000|2021-08-08 23:07:40|3067.69|3058.99|3067.31|3058.61|3067.77|3059.07|3065.43|3056.73|38
1628464070000|2021-08-08 23:07:50|3067.49|3058.79|3066.16|3057.46|3067.49|3058.79|3066|3057.3|33
1628464080000|2021-08-08 23:08:00|3066.29|3057.59|3065.68|3056.98|3066.29|3057.59|3065.6|3056.9|32
1628464090000|2021-08-08 23:08:10|3066.44|3057.74|3067.17|3058.47|3067.36|3058.66|3065.92|3057.22|28
1628464100000|2021-08-08 23:08:20|3067.24|3058.54|3066.65|3057.95|3067.8|3059.1|3066.45|3057.75|33
1628464110000|2021-08-08 23:08:30|3067.03|3058.33|3067.73|3059.03|3067.74|3059.04|3065.79|3057.09|38
1628464120000|2021-08-08 23:08:40|3067.75|3059.05|3067.92|3059.22|3068.22|3059.52|3067.06|3058.36|27
1628464130000|2021-08-08 23:08:50|3067.98|3059.28|3067.44|3058.74|3068.21|3059.51|3066.74|3058.04|30
1628464140000|2021-08-08 23:09:00|3067.43|3058.73|3068.2|3059.5|3068.45|3059.75|3067.4|3058.7|33
1628464150000|2021-08-08 23:09:10|3068.1|3059.4|3068.44|3059.74|3068.49|3059.79|3067.87|3059.17|24
1628464160000|2021-08-08 23:09:20|3068|3059.3|3068.1|3059.4|3069.1|3060.4|3067.57|3058.87|33
1628464170000|2021-08-08 23:09:30|3068.35|3059.65|3067.38|3058.68|3068.64|3059.94|3067.38|3058.68|26
1628464180000|2021-08-08 23:09:40|3067.35|3058.65|3067.14|3058.44|3067.84|3059.14|3066.69|3057.99|33
1628464190000|2021-08-08 23:09:50|3066.86|3058.16|3067.41|3058.71|3067.6|3058.9|3065.36|3056.66|29
1628464200000|2021-08-08 23:10:00|3067.28|3058.58|3068.81|3060.11|3068.81|3060.11|3066.57|3057.87|36
1628464210000|2021-08-08 23:10:10|3068.82|3060.12|3068.45|3059.75|3069.81|3061.11|3068.07|3059.37|36
1628464220000|2021-08-08 23:10:20|3068.47|3059.77|3069.34|3060.64|3069.47|3060.77|3066.79|3058.09|35
1628464230000|2021-08-08 23:10:30|3069.43|3060.73|3068.85|3060.15|3069.81|3061.11|3067.5|3058.8|37
1628464240000|2021-08-08 23:10:40|3068.67|3059.97|3069.35|3060.65|3069.44|3060.74|3067.1|3058.4|35
1628464250000|2021-08-08 23:10:50|3067.98|3059.28|3068.12|3059.42|3069.35|3060.65|3067.98|3059.28|22
1628464260000|2021-08-08 23:11:00|3068.22|3059.52|3067.13|3058.43|3068.61|3059.91|3067.04|3058.34|36
1628464270000|2021-08-08 23:11:10|3067.5|3058.8|3066.94|3058.24|3067.5|3058.8|3066.27|3057.57|36
1628464280000|2021-08-08 23:11:20|3066.92|3058.22|3067.34|3058.64|3067.72|3059.02|3066.92|3058.22|32
1628464290000|2021-08-08 23:11:30|3067.82|3059.12|3067.57|3058.87|3067.92|3059.22|3066.49|3057.79|34
1628464300000|2021-08-08 23:11:40|3067.47|3058.77|3066.75|3058.05|3067.47|3058.77|3066.69|3057.99|34
1628464310000|2021-08-08 23:11:50|3066.79|3058.09|3066.97|3058.27|3067.03|3058.33|3065.28|3056.58|33
1628464320000|2021-08-08 23:12:00|3066.96|3058.26|3066.97|3058.27|3067|3058.3|3064.72|3056.02|23
1628464330000|2021-08-08 23:12:10|3066.95|3058.25|3065.15|3056.45|3067.08|3058.38|3064.97|3056.27|29
1628464340000|2021-08-08 23:12:20|3065|3056.3|3065.68|3056.98|3065.97|3057.27|3064.98|3056.28|23
1628464350000|2021-08-08 23:12:30|3065.37|3056.67|3064.59|3055.89|3065.91|3057.21|3064.37|3055.67|21
1628464360000|2021-08-08 23:12:40|3064.78|3056.08|3064.82|3056.12|3065.41|3056.71|3064.53|3055.83|24
1628464370000|2021-08-08 23:12:50|3064.71|3056.01|3064.09|3055.39|3064.71|3056.01|3064.07|3055.37|30
1628464380000|2021-08-08 23:13:00|3064.11|3055.41|3062.61|3053.91|3064.46|3055.76|3061.95|3053.25|26
1628464390000|2021-08-08 23:13:10|3062.59|3053.89|3059.34|3050.64|3062.59|3053.89|3058.99|3050.29|29
1628464400000|2021-08-08 23:13:20|3059.01|3050.31|3059.2|3050.5|3059.94|3051.24|3058.87|3050.17|15
1628464410000|2021-08-08 23:13:30|3059.24|3050.54|3058.71|3050.01|3059.99|3051.29|3058.39|3049.69|26
1628464420000|2021-08-08 23:13:40|3059.49|3050.79|3059.29|3050.59|3060.12|3051.42|3058.71|3050.01|31
1628464430000|2021-08-08 23:13:50|3059.3|3050.6|3059.42|3050.72|3059.8|3051.1|3059.3|3050.6|26
1628464440000|2021-08-08 23:14:00|3059.51|3050.81|3058.8|3050.1|3059.71|3051.01|3058.8|3050.1|21
1628464450000|2021-08-08 23:14:10|3058.75|3050.05|3060.12|3051.42|3060.21|3051.51|3058.66|3049.96|33
1628464460000|2021-08-08 23:14:20|3060.13|3051.43|3057.82|3049.12|3060.17|3051.47|3057.67|3048.97|36
1628464470000|2021-08-08 23:14:30|3058.53|3049.83|3058.33|3049.63|3060.26|3051.56|3057.45|3048.75|38
1628464480000|2021-08-08 23:14:40|3058.25|3049.55|3058.9|3050.2|3060.18|3051.48|3057.79|3049.09|37
1628464490000|2021-08-08 23:14:50|3058.75|3050.05|3058.98|3050.28|3059.24|3050.54|3057.4|3048.7|38
1628464500000|2021-08-08 23:15:00|3058.99|3050.29|3059.9|3051.2|3059.9|3051.2|3057.94|3049.24|36
1628464510000|2021-08-08 23:15:10|3060.06|3051.36|3063.74|3055.04|3063.85|3055.15|3059.35|3050.65|39
1628464520000|2021-08-08 23:15:20|3063.72|3055.02|3062.79|3054.09|3063.78|3055.08|3060.94|3052.24|37
1628464530000|2021-08-08 23:15:30|3062.82|3054.12|3063.43|3054.73|3063.69|3054.99|3061.41|3052.71|38
1628464540000|2021-08-08 23:15:40|3063.32|3054.62|3062.94|3054.24|3063.32|3054.62|3061.11|3052.41|39
1628464550000|2021-08-08 23:15:50|3062.96|3054.26|3062.46|3053.76|3063.05|3054.35|3060.47|3051.77|37
1628464560000|2021-08-08 23:16:00|3062.64|3053.94|3063.67|3054.97|3063.67|3054.97|3060.62|3051.92|39
1628464570000|2021-08-08 23:16:10|3063.6|3054.9|3064.01|3055.31|3065.04|3056.34|3062.19|3053.49|37
1628464580000|2021-08-08 23:16:20|3064.03|3055.33|3063.13|3054.43|3064.92|3056.22|3062.34|3053.64|36
1628464590000|2021-08-08 23:16:30|3063.06|3054.36|3063.38|3054.68|3063.57|3054.87|3062.5|3053.8|26
1628464600000|2021-08-08 23:16:40|3063.28|3054.58|3063.85|3055.15|3063.85|3055.15|3063.2|3054.5|14
1628464610000|2021-08-08 23:16:50|3063.87|3055.17|3065.11|3056.41|3065.11|3056.41|3062.51|3053.81|25
1628464620000|2021-08-08 23:17:00|3065.03|3056.33|3064.19|3055.49|3065.18|3056.48|3064.03|3055.33|23
1628464630000|2021-08-08 23:17:10|3063.86|3055.16|3062.08|3053.38|3063.86|3055.16|3061.94|3053.24|34
1628464640000|2021-08-08 23:17:20|3062.12|3053.42|3061.18|3052.48|3062.13|3053.43|3061.05|3052.35|24
1628464650000|2021-08-08 23:17:30|3061.88|3053.18|3062.41|3053.71|3062.51|3053.81|3061.42|3052.72|36
1628464660000|2021-08-08 23:17:40|3062.43|3053.73|3061.68|3052.98|3062.82|3054.12|3061.56|3052.86|34
1628464670000|2021-08-08 23:17:50|3062.67|3053.97|3062.71|3054.01|3062.71|3054.01|3060.63|3051.93|33
1628464680000|2021-08-08 23:18:00|3062.73|3054.03|3061.29|3052.59|3062.95|3054.25|3061.24|3052.54|36
1628464690000|2021-08-08 23:18:10|3062.56|3053.86|3062.52|3053.82|3062.65|3053.95|3060.47|3051.77|33
1628464700000|2021-08-08 23:18:20|3062.51|3053.81|3061.49|3052.79|3062.62|3053.92|3061.05|3052.35|34
1628464710000|2021-08-08 23:18:30|3062.69|3053.99|3065.03|3056.33|3065.17|3056.47|3061.26|3052.56|36
1628464720000|2021-08-08 23:18:40|3065.09|3056.39|3063.25|3054.55|3065.09|3056.39|3061.96|3053.26|38
1628464730000|2021-08-08 23:18:50|3063.3|3054.6|3061.7|3053|3063.3|3054.6|3061.1|3052.4|34
1628464740000|2021-08-08 23:19:00|3061.68|3052.98|3059.02|3050.32|3061.68|3052.98|3058.53|3049.83|36
1628464750000|2021-08-08 23:19:10|3058.9|3050.2|3056.78|3048.08|3059.02|3050.32|3056.4|3047.7|36
1628464760000|2021-08-08 23:19:20|3056.72|3048.02|3057.23|3048.53|3057.29|3048.59|3055.21|3046.51|35
1628464770000|2021-08-08 23:19:30|3057.26|3048.56|3057.08|3048.38|3057.48|3048.78|3055.26|3046.56|40
1628464780000|2021-08-08 23:19:40|3057.1|3048.4|3055.12|3046.42|3057.1|3048.4|3053.98|3045.28|38
1628464790000|2021-08-08 23:19:50|3055.53|3046.83|3054.24|3045.54|3055.53|3046.83|3053.39|3044.69|36
1628464800000|2021-08-08 23:20:00|3054.25|3045.55|3055.47|3046.77|3055.47|3046.77|3052.53|3043.83|39
1628464810000|2021-08-08 23:20:10|3055.48|3046.78|3055.92|3047.22|3055.92|3047.22|3053.97|3045.27|39
1628464820000|2021-08-08 23:20:20|3055.84|3047.14|3053.45|3044.75|3055.91|3047.21|3053.15|3044.45|36
1628464830000|2021-08-08 23:20:30|3053.39|3044.69|3052.94|3044.24|3053.46|3044.76|3051.37|3042.67|39
1628464840000|2021-08-08 23:20:40|3052.92|3044.22|3052.89|3044.19|3053.3|3044.6|3052.38|3043.68|37
1628464850000|2021-08-08 23:20:50|3052.82|3044.12|3052.66|3043.96|3052.82|3044.12|3051.96|3043.26|37
1628464860000|2021-08-08 23:21:00|3052.31|3043.61|3053.1|3044.4|3054.4|3045.7|3052.13|3043.43|39
1628464870000|2021-08-08 23:21:10|3052.99|3044.29|3053.34|3044.64|3053.85|3045.15|3052.78|3044.08|39
1628464880000|2021-08-08 23:21:20|3053.38|3044.68|3053.29|3044.59|3053.42|3044.72|3052.73|3044.03|31
1628464890000|2021-08-08 23:21:30|3053.28|3044.58|3053.53|3044.83|3053.76|3045.06|3052.96|3044.26|34
1628464900000|2021-08-08 23:21:40|3053.49|3044.79|3052.91|3044.21|3053.49|3044.79|3052.78|3044.08|33
1628464910000|2021-08-08 23:21:50|3052.9|3044.2|3051.45|3042.75|3053.33|3044.63|3051.05|3042.35|30
1628464920000|2021-08-08 23:22:00|3051.42|3042.72|3049.87|3041.17|3051.42|3042.72|3049.81|3041.11|20
1628464930000|2021-08-08 23:22:10|3049.98|3041.28|3047.99|3039.29|3050.47|3041.77|3047.54|3038.84|38
1628464940000|2021-08-08 23:22:20|3048.01|3039.31|3046.46|3037.76|3048.37|3039.67|3046.46|3037.76|35
1628464950000|2021-08-08 23:22:30|3046.5|3037.8|3043.43|3034.73|3046.5|3037.8|3042.6|3033.9|40
1628464960000|2021-08-08 23:22:40|3043.37|3034.67|3043.39|3034.69|3043.56|3034.86|3040.95|3032.25|38
1628464970000|2021-08-08 23:22:50|3043.34|3034.64|3042.01|3033.31|3043.34|3034.64|3041.36|3032.66|37
1628464980000|2021-08-08 23:23:00|3042.52|3033.82|3043.89|3035.19|3044.37|3035.67|3041.92|3033.22|36
1628464990000|2021-08-08 23:23:10|3043.6|3034.9|3044.47|3035.77|3045.46|3036.76|3043.6|3034.9|37
1628465000000|2021-08-08 23:23:20|3044.07|3035.37|3044.44|3035.74|3045.06|3036.36|3043.68|3034.98|31
1628465010000|2021-08-08 23:23:30|3044.55|3035.85|3040.97|3032.27|3044.7|3036|3040.97|3032.27|33
1628465020000|2021-08-08 23:23:40|3040.79|3032.09|3038.82|3030.12|3040.79|3032.09|3038.82|3030.12|35
1628465030000|2021-08-08 23:23:50|3038.9|3030.2|3040.46|3031.76|3041.98|3033.28|3038.08|3029.38|39
1628465040000|2021-08-08 23:24:00|3040.04|3031.34|3042.1|3033.4|3042.11|3033.41|3039.52|3030.82|40
1628465050000|2021-08-08 23:24:10|3042.08|3033.38|3041.13|3032.43|3042.08|3033.38|3038.91|3030.21|35
1628465060000|2021-08-08 23:24:20|3040.75|3032.05|3037|3028.3|3041.59|3032.89|3036.8|3028.1|38
1628465070000|2021-08-08 23:24:30|3037.14|3028.44|3036.47|3027.77|3037.25|3028.55|3035.4|3026.7|37
1628465080000|2021-08-08 23:24:40|3036.59|3027.89|3036.02|3027.32|3036.93|3028.23|3035|3026.3|37
1628465090000|2021-08-08 23:24:50|3036.08|3027.38|3038.1|3029.4|3038.1|3029.4|3035.77|3027.07|32
1628465100000|2021-08-08 23:25:00|3038.34|3029.64|3038.48|3029.78|3038.48|3029.78|3036.02|3027.32|38
1628465110000|2021-08-08 23:25:10|3038.92|3030.22|3039.09|3030.39|3039.81|3031.11|3038.51|3029.81|34
1628465120000|2021-08-08 23:25:20|3038.91|3030.21|3039.58|3030.88|3040.42|3031.72|3038.91|3030.21|33
1628465130000|2021-08-08 23:25:30|3039.34|3030.64|3039.17|3030.47|3040.2|3031.5|3038.81|3030.11|34
1628465140000|2021-08-08 23:25:40|3039|3030.3|3041.5|3032.8|3042.04|3033.34|3039|3030.3|33
1628465150000|2021-08-08 23:25:50|3042.06|3033.36|3043.49|3034.79|3043.49|3034.79|3041.37|3032.67|38
1628465160000|2021-08-08 23:26:00|3043.35|3034.65|3043.82|3035.12|3044.27|3035.57|3042.62|3033.92|38
1628465170000|2021-08-08 23:26:10|3044.45|3035.75|3044.94|3036.24|3045.8|3037.1|3043.8|3035.1|36
1628465180000|2021-08-08 23:26:20|3045.14|3036.44|3043.82|3035.12|3045.81|3037.11|3043.66|3034.96|38
1628465190000|2021-08-08 23:26:30|3043.85|3035.15|3043.74|3035.04|3044.31|3035.61|3042.76|3034.06|39
1628465200000|2021-08-08 23:26:40|3043.73|3035.03|3039.66|3030.96|3044.78|3036.08|3039.66|3030.96|38
1628465210000|2021-08-08 23:26:50|3039.69|3030.99|3041.63|3032.93|3041.63|3032.93|3039.28|3030.58|38
1628465220000|2021-08-08 23:27:00|3041.62|3032.92|3041.31|3032.61|3041.83|3033.13|3040.44|3031.74|28
1628465230000|2021-08-08 23:27:10|3041.36|3032.66|3040.1|3031.4|3041.6|3032.9|3039.99|3031.29|27
1628465240000|2021-08-08 23:27:20|3040.04|3031.34|3042.61|3033.91|3042.61|3033.91|3040.04|3031.34|30
1628465250000|2021-08-08 23:27:30|3042.64|3033.94|3043.14|3034.44|3043.62|3034.92|3042.46|3033.76|25
1628465260000|2021-08-08 23:27:40|3043.15|3034.45|3043.04|3034.34|3043.52|3034.82|3042.8|3034.1|24
1628465270000|2021-08-08 23:27:50|3043.05|3034.35|3043.5|3034.8|3043.63|3034.93|3041.98|3033.28|31
1628465280000|2021-08-08 23:28:00|3043.32|3034.62|3043.97|3035.27|3044.93|3036.23|3043.27|3034.57|36
1628465290000|2021-08-08 23:28:10|3044.03|3035.33|3043.88|3035.18|3044.79|3036.09|3043.65|3034.95|38
1628465300000|2021-08-08 23:28:20|3044.55|3035.85|3044.52|3035.82|3045.08|3036.38|3043.43|3034.73|37
1628465310000|2021-08-08 23:28:30|3044.53|3035.83|3045.31|3036.61|3045.31|3036.61|3044.32|3035.62|36
1628465320000|2021-08-08 23:28:40|3045.6|3036.9|3047.4|3038.7|3047.85|3039.15|3044.74|3036.04|39
1628465330000|2021-08-08 23:28:50|3047.39|3038.69|3048.86|3040.16|3048.91|3040.21|3046.79|3038.09|40
1628465340000|2021-08-08 23:29:00|3048.87|3040.17|3048.32|3039.62|3049.33|3040.63|3047.33|3038.63|37
1628465350000|2021-08-08 23:29:10|3048.85|3040.15|3044.88|3036.18|3048.9|3040.2|3044.15|3035.45|30
1628465360000|2021-08-08 23:29:20|3044.93|3036.23|3044.36|3035.66|3045.29|3036.59|3044.36|3035.66|20
1628465370000|2021-08-08 23:29:30|3044.14|3035.44|3043.97|3035.27|3044.17|3035.47|3043.65|3034.95|16
1628465380000|2021-08-08 23:29:40|3044.17|3035.47|3045.72|3037.02|3046.45|3037.75|3044.17|3035.47|16
1628465390000|2021-08-08 23:29:50|3045.61|3036.91|3044.49|3035.79|3045.95|3037.25|3044.49|3035.79|35
1628465400000|2021-08-08 23:30:00|3044.42|3035.72|3048.43|3039.73|3048.43|3039.73|3044.2|3035.5|18
1628465410000|2021-08-08 23:30:10|3048.65|3039.95|3048.35|3039.65|3048.99|3040.29|3047.68|3038.98|29
1628465420000|2021-08-08 23:30:20|3048.43|3039.73|3048.48|3039.78|3049.12|3040.42|3048.01|3039.31|29
1628465430000|2021-08-08 23:30:30|3048.46|3039.76|3049.91|3041.21|3050.31|3041.61|3048.3|3039.6|27
1628465440000|2021-08-08 23:30:40|3050.05|3041.35|3050.21|3041.51|3051.01|3042.31|3049.19|3040.49|35
1628465450000|2021-08-08 23:30:50|3050.22|3041.52|3049.12|3040.42|3050.36|3041.66|3047.37|3038.67|39
1628465460000|2021-08-08 23:31:00|3049.47|3040.77|3047.64|3038.94|3050.08|3041.38|3047.64|3038.94|35
1628465470000|2021-08-08 23:31:10|3048.22|3039.52|3048.83|3040.13|3049.94|3041.24|3047.65|3038.95|29
1628465480000|2021-08-08 23:31:20|3048.96|3040.26|3049.91|3041.21|3049.91|3041.21|3048.73|3040.03|15
1628465490000|2021-08-08 23:31:30|3049.94|3041.24|3050.06|3041.36|3050.52|3041.82|3049.85|3041.15|22
1628465500000|2021-08-08 23:31:40|3050.17|3041.47|3048.09|3039.39|3050.21|3041.51|3047.71|3039.01|21
1628465510000|2021-08-08 23:31:50|3048.33|3039.63|3049.86|3041.16|3049.96|3041.26|3048.12|3039.42|30
1628465520000|2021-08-08 23:32:00|3049.91|3041.21|3050.52|3041.82|3050.52|3041.82|3049.37|3040.67|24
1628465530000|2021-08-08 23:32:10|3050.54|3041.84|3050.62|3041.92|3051.55|3042.85|3050.35|3041.65|17
1628465540000|2021-08-08 23:32:20|3050.54|3041.84|3049.8|3041.1|3050.71|3042.01|3049.44|3040.74|21
1628465550000|2021-08-08 23:32:30|3050.15|3041.45|3050.53|3041.83|3050.55|3041.85|3049.68|3040.98|18
1628465560000|2021-08-08 23:32:40|3050.52|3041.82|3050.52|3041.82|3050.53|3041.83|3050.51|3041.81|4
1628465570000|2021-08-08 23:32:50|3050.6|3041.9|3051.18|3042.48|3051.35|3042.65|3050.6|3041.9|10
1628465580000|2021-08-08 23:33:00|3051.19|3042.49|3051.82|3043.12|3052.36|3043.66|3051.18|3042.48|16
1628465590000|2021-08-08 23:33:10|3051.72|3043.02|3052.76|3044.06|3053.44|3044.74|3051.72|3043.02|21
1628465600000|2021-08-08 23:33:20|3052.96|3044.26|3053.07|3044.37|3053.9|3045.2|3052.65|3043.95|38
1628465610000|2021-08-08 23:33:30|3053.1|3044.4|3052.83|3044.13|3053.66|3044.96|3052.83|3044.13|34
1628465620000|2021-08-08 23:33:40|3053.1|3044.4|3053.74|3045.04|3053.74|3045.04|3052.83|3044.13|26
1628465630000|2021-08-08 23:33:50|3052.83|3044.13|3053.72|3045.02|3053.85|3045.15|3052.83|3044.13|32
1628465640000|2021-08-08 23:34:00|3053.82|3045.12|3050.88|3042.18|3055.16|3046.46|3050.88|3042.18|37
1628465650000|2021-08-08 23:34:10|3050.9|3042.2|3051.25|3042.55|3051.25|3042.55|3049|3040.3|30
1628465660000|2021-08-08 23:34:20|3051.31|3042.61|3049.24|3040.54|3051.68|3042.98|3049.24|3040.54|36
1628465670000|2021-08-08 23:34:30|3049.47|3040.77|3047.29|3038.59|3049.93|3041.23|3047.29|3038.59|36
1628465680000|2021-08-08 23:34:40|3047.26|3038.56|3046.65|3037.95|3047.41|3038.71|3045.97|3037.27|36
1628465690000|2021-08-08 23:34:50|3046.63|3037.93|3045.87|3037.17|3046.8|3038.1|3045.87|3037.17|31
1628465700000|2021-08-08 23:35:00|3045.78|3037.08|3047.07|3038.37|3047.07|3038.37|3045.52|3036.82|31
1628465710000|2021-08-08 23:35:10|3047.05|3038.35|3048.65|3039.95|3048.65|3039.95|3047.03|3038.33|19
1628465720000|2021-08-08 23:35:20|3048.66|3039.96|3048.86|3040.16|3048.86|3040.16|3047.45|3038.75|18
1628465730000|2021-08-08 23:35:30|3048.9|3040.2|3050.75|3042.05|3051.68|3042.98|3048.88|3040.18|23
1628465740000|2021-08-08 23:35:40|3051.55|3042.85|3051.59|3042.89|3052.15|3043.45|3050.71|3042.01|26
1628465750000|2021-08-08 23:35:50|3051.6|3042.9|3053.7|3045|3054.33|3045.63|3051.6|3042.9|36
1628465760000|2021-08-08 23:36:00|3054.16|3045.46|3054.23|3045.53|3055.19|3046.49|3053.07|3044.37|35
1628465770000|2021-08-08 23:36:10|3054.25|3045.55|3053.95|3045.25|3055.35|3046.65|3053.7|3045|34
1628465780000|2021-08-08 23:36:20|3053.7|3045|3054.52|3045.82|3054.99|3046.29|3053.7|3045|33
1628465790000|2021-08-08 23:36:30|3054.53|3045.83|3052.42|3043.72|3054.54|3045.84|3052.17|3043.47|18
1628465800000|2021-08-08 23:36:40|3052.17|3043.47|3052.67|3043.97|3052.75|3044.05|3052.17|3043.47|19
1628465810000|2021-08-08 23:36:50|3052.69|3043.99|3054.51|3045.81|3054.66|3045.96|3052.53|3043.83|14
1628465820000|2021-08-08 23:37:00|3054.43|3045.73|3054.57|3045.87|3054.82|3046.12|3054.43|3045.73|5
1628465830000|2021-08-08 23:37:10|3054.82|3046.12|3053.82|3045.12|3054.82|3046.12|3053.54|3044.84|12
1628465840000|2021-08-08 23:37:20|3054.1|3045.4|3054.19|3045.49|3054.52|3045.82|3054.1|3045.4|5
1628465850000|2021-08-08 23:37:30|3054.11|3045.41|3055.74|3047.04|3057.22|3048.52|3053.94|3045.24|25
1628465860000|2021-08-08 23:37:40|3055.6|3046.9|3050.95|3042.25|3055.6|3046.9|3050.95|3042.25|38
1628465870000|2021-08-08 23:37:50|3050.83|3042.13|3049.7|3041|3051.25|3042.55|3048.56|3039.86|38
1628465880000|2021-08-08 23:38:00|3049.28|3040.58|3047.03|3038.33|3049.28|3040.58|3046.61|3037.91|38
1628465890000|2021-08-08 23:38:10|3046.94|3038.24|3046.66|3037.96|3047.8|3039.1|3046.63|3037.93|28
1628465900000|2021-08-08 23:38:20|3046.68|3037.98|3046.7|3038|3046.92|3038.22|3045.89|3037.19|29
1628465910000|2021-08-08 23:38:30|3046.69|3037.99|3043.95|3035.25|3046.69|3037.99|3043.87|3035.17|31
1628465920000|2021-08-08 23:38:40|3044.11|3035.41|3040.25|3031.55|3044.22|3035.52|3040.25|3031.55|31
1628465930000|2021-08-08 23:38:50|3040.23|3031.53|3040.88|3032.18|3041.5|3032.8|3039.9|3031.2|33
1628465940000|2021-08-08 23:39:00|3040.92|3032.22|3039.27|3030.57|3041.25|3032.55|3039.27|3030.57|35
1628465950000|2021-08-08 23:39:10|3039.76|3031.06|3040.55|3031.85|3040.61|3031.91|3038.55|3029.85|38
1628465960000|2021-08-08 23:39:20|3041.26|3032.56|3038.63|3029.93|3041.26|3032.56|3038.59|3029.89|37
1628465970000|2021-08-08 23:39:30|3038.52|3029.82|3033.79|3025.09|3038.52|3029.82|3033.56|3024.86|37
1628465980000|2021-08-08 23:39:40|3033.9|3025.2|3030.63|3021.93|3033.9|3025.2|3030.46|3021.76|35
1628465990000|2021-08-08 23:39:50|3030.59|3021.89|3023.71|3015.01|3030.85|3022.15|3022.96|3014.26|40
1628466000000|2021-08-08 23:40:00|3023.21|3014.51|3024.13|3015.43|3026.2|3017.5|3022.48|3013.78|39
1628466010000|2021-08-08 23:40:10|3024.26|3015.56|3028.99|3020.29|3029.64|3020.94|3024.26|3015.56|37
1628466020000|2021-08-08 23:40:20|3029.01|3020.31|3028.6|3019.9|3030.25|3021.55|3028.31|3019.61|38
1628466030000|2021-08-08 23:40:30|3028.76|3020.06|3024.79|3016.09|3028.76|3020.06|3023.23|3014.53|38
1628466040000|2021-08-08 23:40:40|3024.6|3015.9|3022.28|3013.58|3027.29|3018.59|3022.28|3013.58|40
1628466050000|2021-08-08 23:40:50|3022.2|3013.5|3024.81|3016.11|3024.81|3016.11|3022.11|3013.41|36
1628466060000|2021-08-08 23:41:00|3024.82|3016.12|3021.68|3012.98|3025.26|3016.56|3020.93|3012.23|36
1628466070000|2021-08-08 23:41:10|3021.18|3012.48|3018.58|3009.88|3021.18|3012.48|3017.39|3008.69|39
1628466080000|2021-08-08 23:41:20|3018.84|3010.14|3016.61|3007.91|3019.75|3011.05|3016.61|3007.91|38
1628466090000|2021-08-08 23:41:30|3017.34|3008.64|3012.82|3004.12|3018.14|3009.44|3012.82|3004.12|40
1628466100000|2021-08-08 23:41:40|3012.93|3004.23|3011.56|3002.86|3014.42|3005.72|3010.07|3001.37|37
1628466110000|2021-08-08 23:41:50|3011.58|3002.88|3013.09|3004.39|3014.52|3005.82|3011.58|3002.88|40
1628466120000|2021-08-08 23:42:00|3013.3|3004.6|3015.25|3006.55|3015.56|3006.86|3012.79|3004.09|40
1628466130000|2021-08-08 23:42:10|3015.22|3006.52|3018.04|3009.34|3018.04|3009.34|3015.19|3006.49|36
1628466140000|2021-08-08 23:42:20|3017.61|3008.91|3018.67|3009.97|3019.2|3010.5|3016.57|3007.87|34
1628466150000|2021-08-08 23:42:30|3018.68|3009.98|3018.9|3010.2|3019.63|3010.93|3017.02|3008.32|39
1628466160000|2021-08-08 23:42:40|3018.81|3010.11|3010.84|3002.14|3019.31|3010.61|3010.84|3002.14|37
1628466170000|2021-08-08 23:42:50|3011.52|3002.82|3009.2|3000.5|3011.52|3002.82|3007.25|2998.55|39
1628466180000|2021-08-08 23:43:00|3009.25|3000.55|3014.4|3005.7|3014.99|3006.29|3009.25|3000.55|39
1628466190000|2021-08-08 23:43:10|3014.41|3005.71|3011.14|3002.44|3015.15|3006.45|3010.15|3001.45|38
1628466200000|2021-08-08 23:43:20|3011.07|3002.37|3010.36|3001.66|3012.36|3003.66|3010.26|3001.56|37
1628466210000|2021-08-08 23:43:30|3010.3|3001.6|3010.25|3001.55|3012.43|3003.73|3010.22|3001.52|34
1628466220000|2021-08-08 23:43:40|3010.47|3001.77|3014.41|3005.71|3014.68|3005.98|3010.47|3001.77|31
1628466230000|2021-08-08 23:43:50|3014.52|3005.82|3014.6|3005.9|3014.67|3005.97|3014.49|3005.79|12
1628466240000|2021-08-08 23:44:00|3014.61|3005.91|3011.12|3002.42|3015.61|3006.91|3010.84|3002.14|34
1628466250000|2021-08-08 23:44:10|3011.37|3002.67|3011.31|3002.61|3012.26|3003.56|3010.4|3001.7|35
1628466260000|2021-08-08 23:44:20|3012.02|3003.32|3012.79|3004.09|3013.47|3004.77|3010.4|3001.7|39
1628466270000|2021-08-08 23:44:30|3012.98|3004.28|3012.85|3004.15|3013.28|3004.58|3010.39|3001.69|38
1628466280000|2021-08-08 23:44:40|3012.77|3004.07|3014.69|3005.99|3014.69|3005.99|3012.37|3003.67|40
1628466290000|2021-08-08 23:44:50|3015.12|3006.42|3014.65|3005.95|3015.79|3007.09|3014.65|3005.95|29
1628466300000|2021-08-08 23:45:00|3015.11|3006.41|3015.72|3007.02|3016.49|3007.79|3014.63|3005.93|36
1628466310000|2021-08-08 23:45:10|3016.39|3007.69|3017.34|3008.64|3018.58|3009.88|3016.39|3007.69|39
1628466320000|2021-08-08 23:45:20|3018.25|3009.55|3017.48|3008.78|3019.07|3010.37|3017.14|3008.44|39
1628466330000|2021-08-08 23:45:30|3017.47|3008.77|3017.27|3008.57|3018.02|3009.32|3016.76|3008.06|38
1628466340000|2021-08-08 23:45:40|3017.25|3008.55|3018.64|3009.94|3018.64|3009.94|3017.25|3008.55|26
1628466350000|2021-08-08 23:45:50|3018.62|3009.92|3020.33|3011.63|3020.33|3011.63|3018.49|3009.79|31
1628466360000|2021-08-08 23:46:00|3020.34|3011.64|3020.99|3012.29|3021.92|3013.22|3020.08|3011.38|37
1628466370000|2021-08-08 23:46:10|3020.91|3012.21|3019.83|3011.13|3021.74|3013.04|3019.83|3011.13|35
1628466380000|2021-08-08 23:46:20|3019.89|3011.19|3019.15|3010.45|3020.16|3011.46|3019.13|3010.43|33
1628466390000|2021-08-08 23:46:30|3019.13|3010.43|3016.34|3007.64|3019.24|3010.54|3016.34|3007.64|31
1628466400000|2021-08-08 23:46:40|3017.03|3008.33|3017.29|3008.59|3017.67|3008.97|3016.14|3007.44|35
1628466410000|2021-08-08 23:46:50|3017.32|3008.62|3017.2|3008.5|3017.33|3008.63|3016.91|3008.21|19
1628466420000|2021-08-08 23:47:00|3017.21|3008.51|3017.13|3008.43|3017.26|3008.56|3016.05|3007.35|29
1628466430000|2021-08-08 23:47:10|3017.03|3008.33|3016.54|3007.84|3017.06|3008.36|3016.23|3007.53|22
1628466440000|2021-08-08 23:47:20|3016.5|3007.8|3018.18|3009.48|3018.39|3009.69|3016.5|3007.8|29
1628466450000|2021-08-08 23:47:30|3017.94|3009.24|3018.81|3010.11|3019.51|3010.81|3017.9|3009.2|28
1628466460000|2021-08-08 23:47:40|3018.83|3010.13|3021.22|3012.52|3022.05|3013.35|3018.62|3009.92|37
1628466470000|2021-08-08 23:47:50|3021.61|3012.91|3019.88|3011.18|3021.65|3012.95|3019.88|3011.18|36
1628466480000|2021-08-08 23:48:00|3020.48|3011.78|3018.28|3009.58|3020.48|3011.78|3015.51|3006.81|39
1628466490000|2021-08-08 23:48:10|3018.99|3010.29|3012.11|3003.41|3019.58|3010.88|3012.11|3003.41|37
1628466500000|2021-08-08 23:48:20|3013.6|3004.9|3012.2|3003.5|3013.91|3005.21|3011.72|3003.02|33
1628466510000|2021-08-08 23:48:30|3013.78|3005.08|3012.99|3004.29|3013.92|3005.22|3011.48|3002.78|35
1628466520000|2021-08-08 23:48:40|3013.57|3004.87|3012.18|3003.48|3013.96|3005.26|3010.93|3002.23|30
1628466530000|2021-08-08 23:48:50|3010.98|3002.28|3013.53|3004.83|3014.77|3006.07|3010.63|3001.93|32
1628466540000|2021-08-08 23:49:00|3014.6|3005.9|3012.09|3003.39|3014.72|3006.02|3012.09|3003.39|37
1628466550000|2021-08-08 23:49:10|3012.1|3003.4|3013.7|3005|3015.11|3006.41|3011.56|3002.86|38
1628466560000|2021-08-08 23:49:20|3014.61|3005.91|3012.3|3003.6|3014.71|3006.01|3011.9|3003.2|39
1628466570000|2021-08-08 23:49:30|3012.83|3004.13|3013.54|3004.84|3013.54|3004.84|3010.11|3001.41|34
1628466580000|2021-08-08 23:49:40|3013.81|3005.11|3011.34|3002.64|3013.81|3005.11|3011.34|3002.64|30
1628466590000|2021-08-08 23:49:50|3012.57|3003.87|3010.31|3001.61|3012.57|3003.87|3010.29|3001.59|38
1628466600000|2021-08-08 23:50:00|3011.12|3002.42|3010.54|3001.84|3012.59|3003.89|3008.97|3000.27|36
1628466610000|2021-08-08 23:50:10|3011.14|3002.44|3011.54|3002.84|3012.22|3003.52|3008.86|3000.16|36
1628466620000|2021-08-08 23:50:20|3012.22|3003.52|3009.95|3001.25|3012.61|3003.91|3009.25|3000.55|34
1628466630000|2021-08-08 23:50:30|3009.76|3001.06|3009.19|3000.49|3010.29|3001.59|3008.53|2999.83|36
1628466640000|2021-08-08 23:50:40|3009.14|3000.44|3011.43|3002.73|3011.69|3002.99|3008.47|2999.77|40
1628466650000|2021-08-08 23:50:50|3011.67|3002.97|3008.88|3000.18|3012.33|3003.63|3008.88|3000.18|35
1628466660000|2021-08-08 23:51:00|3009.88|3001.18|3010.43|3001.73|3010.43|3001.73|3008.43|2999.73|34
1628466670000|2021-08-08 23:51:10|3010.71|3002.01|3013.64|3004.94|3013.64|3004.94|3010.41|3001.71|31
1628466680000|2021-08-08 23:51:20|3013.66|3004.96|3015.1|3006.4|3015.1|3006.4|3013.15|3004.45|34
1628466690000|2021-08-08 23:51:30|3015.61|3006.91|3015.67|3006.97|3016.17|3007.47|3015.61|3006.91|31
1628466700000|2021-08-08 23:51:40|3015.91|3007.21|3016.09|3007.39|3016.09|3007.39|3015.76|3007.06|18
1628466710000|2021-08-08 23:51:50|3016.14|3007.44|3016.15|3007.45|3016.38|3007.68|3016.04|3007.34|23
1628466720000|2021-08-08 23:52:00|3018.45|3009.75|3016.07|3007.37|3018.62|3009.92|3016.07|3007.37|33
1628466730000|2021-08-08 23:52:10|3015.84|3007.14|3013.19|3004.49|3015.84|3007.14|3012.37|3003.67|37
1628466740000|2021-08-08 23:52:20|3013.25|3004.55|3015.49|3006.79|3015.49|3006.79|3012.85|3004.15|38
1628466750000|2021-08-08 23:52:30|3015.39|3006.69|3017.65|3008.95|3017.96|3009.26|3013.85|3005.15|37
1628466760000|2021-08-08 23:52:40|3017.66|3008.96|3019.25|3010.55|3019.53|3010.83|3017.36|3008.66|38
1628466770000|2021-08-08 23:52:50|3019.26|3010.56|3018.29|3009.59|3019.36|3010.66|3017.29|3008.59|39
1628466780000|2021-08-08 23:53:00|3018.52|3009.82|3016.19|3007.49|3018.52|3009.82|3015.84|3007.14|40
1628466790000|2021-08-08 23:53:10|3017.71|3009.01|3015.71|3007.01|3017.78|3009.08|3015.38|3006.68|24
1628466800000|2021-08-08 23:53:20|3015.69|3006.99|3016.1|3007.4|3016.51|3007.81|3015.69|3006.99|29
1628466810000|2021-08-08 23:53:30|3015.98|3007.28|3016.29|3007.59|3016.31|3007.61|3015.47|3006.77|26
1628466820000|2021-08-08 23:53:40|3016.27|3007.57|3015.42|3006.72|3016.27|3007.57|3015.42|3006.72|23
1628466830000|2021-08-08 23:53:50|3015.4|3006.7|3015.44|3006.74|3015.77|3007.07|3015.3|3006.6|13
1628466840000|2021-08-08 23:54:00|3015.23|3006.53|3015.76|3007.06|3015.77|3007.07|3015.21|3006.51|23
1628466850000|2021-08-08 23:54:10|3015.73|3007.03|3015.04|3006.34|3016.7|3008|3013.92|3005.22|33
1628466860000|2021-08-08 23:54:20|3015.13|3006.43|3015.7|3007|3015.7|3007|3014.74|3006.04|23
1628466870000|2021-08-08 23:54:30|3015.69|3006.99|3015.16|3006.46|3017.51|3008.81|3015.04|3006.34|28
1628466880000|2021-08-08 23:54:40|3015.03|3006.33|3013.84|3005.14|3015.03|3006.33|3013.46|3004.76|34
1628466890000|2021-08-08 23:54:50|3014.24|3005.54|3011.77|3003.07|3014.28|3005.58|3010.87|3002.17|37
1628466900000|2021-08-08 23:55:00|3011.56|3002.86|3014.16|3005.46|3014.16|3005.46|3011.22|3002.52|32
1628466910000|2021-08-08 23:55:10|3014.19|3005.49|3016.36|3007.66|3016.75|3008.05|3014.19|3005.49|25
1628466920000|2021-08-08 23:55:20|3017.1|3008.4|3017.78|3009.08|3018.78|3010.08|3015.65|3006.95|39
1628466930000|2021-08-08 23:55:30|3017.66|3008.96|3016.9|3008.2|3018.11|3009.41|3015.17|3006.47|39
1628466940000|2021-08-08 23:55:40|3016.89|3008.19|3018.01|3009.31|3018.11|3009.41|3015.31|3006.61|33
1628466950000|2021-08-08 23:55:50|3017.77|3009.07|3016.61|3007.91|3018.23|3009.53|3016.6|3007.9|36
1628466960000|2021-08-08 23:56:00|3016.85|3008.15|3018.13|3009.43|3018.67|3009.97|3016.3|3007.6|40
1628466970000|2021-08-08 23:56:10|3018.18|3009.48|3019.29|3010.59|3019.37|3010.67|3017.77|3009.07|38
1628466980000|2021-08-08 23:56:20|3019.27|3010.57|3017.68|3008.98|3019.27|3010.57|3017|3008.3|38
1628466990000|2021-08-08 23:56:30|3018.31|3009.61|3017.91|3009.21|3019.22|3010.52|3016.65|3007.95|37
1628467000000|2021-08-08 23:56:40|3018.39|3009.69|3016.77|3008.07|3018.73|3010.03|3016.42|3007.72|32
1628467010000|2021-08-08 23:56:50|3018.11|3009.41|3016.61|3007.91|3018.11|3009.41|3015.92|3007.22|25
1628467020000|2021-08-08 23:57:00|3016.46|3007.76|3016.58|3007.88|3016.78|3008.08|3016.46|3007.76|19
1628467030000|2021-08-08 23:57:10|3016.67|3007.97|3016.89|3008.19|3016.89|3008.19|3016.21|3007.51|16
1628467040000|2021-08-08 23:57:20|3016.6|3007.9|3017.65|3008.95|3017.89|3009.19|3016.6|3007.9|9
1628467050000|2021-08-08 23:57:30|3017.2|3008.5|3016.39|3007.69|3017.34|3008.64|3015.97|3007.27|17
1628467060000|2021-08-08 23:57:40|3017.02|3008.32|3015.07|3006.37|3017.78|3009.08|3015.07|3006.37|24
1628467070000|2021-08-08 23:57:50|3015.51|3006.81|3015.46|3006.76|3015.54|3006.84|3013.88|3005.18|34
1628467080000|2021-08-08 23:58:00|3015.36|3006.66|3014.4|3005.7|3015.62|3006.92|3014.04|3005.34|31
1628467090000|2021-08-08 23:58:10|3015.47|3006.77|3018.16|3009.46|3018.16|3009.46|3014.05|3005.35|36
1628467100000|2021-08-08 23:58:20|3017.87|3009.17|3017.52|3008.82|3019.23|3010.53|3016.88|3008.18|38
1628467110000|2021-08-08 23:58:30|3018.33|3009.63|3017.91|3009.21|3020.07|3011.37|3017.42|3008.72|38
1628467120000|2021-08-08 23:58:40|3018.78|3010.08|3017.54|3008.84|3019.41|3010.71|3017.52|3008.82|39
1628467130000|2021-08-08 23:58:50|3018.15|3009.45|3017.19|3008.49|3018.31|3009.61|3017.19|3008.49|21
1628467140000|2021-08-08 23:59:00|3017.4|3008.7|3017.54|3008.84|3017.6|3008.9|3016.78|3008.08|31
1628467150000|2021-08-08 23:59:10|3017.57|3008.87|3017.97|3009.27|3018.05|3009.35|3017.56|3008.86|17
1628467160000|2021-08-08 23:59:20|3018.1|3009.4|3017.83|3009.13|3018.2|3009.5|3017.83|3009.13|15
1628467170000|2021-08-08 23:59:30|3017.82|3009.12|3019.09|3010.39|3019.42|3010.72|3017.8|3009.1|24
1628467180000|2021-08-08 23:59:40|3019.17|3010.47|3017.6|3008.9|3019.48|3010.78|3017.1|3008.4|34
1628467190000|2021-08-08 23:59:50|3017.47|3008.77|3016.96|3008.26|3019.94|3011.24|3016.96|3008.26|40
1628467200000|2021-08-09 00:00:00|3017.74|3009.04|3017.28|3008.58|3018.02|3009.32|3016.28|3007.58|35
1628467210000|2021-08-09 00:00:10|3017.77|3009.07|3019.03|3010.33|3019.34|3010.64|3016.49|3007.79|38
1628467220000|2021-08-09 00:00:20|3018.96|3010.26|3019.75|3011.05|3020.6|3011.9|3017.99|3009.29|39
1628467230000|2021-08-09 00:00:30|3020.53|3011.83|3020.66|3011.96|3020.78|3012.08|3020.09|3011.39|30
1628467240000|2021-08-09 00:00:40|3020.71|3012.01|3019.66|3010.96|3021.3|3012.6|3018.73|3010.03|35
1628467250000|2021-08-09 00:00:50|3018.22|3009.52|3021.42|3012.72|3021.42|3012.72|3017.51|3008.81|38
1628467260000|2021-08-09 00:01:00|3020.42|3011.72|3022.77|3014.07|3023.01|3014.31|3019.58|3010.88|36
1628467270000|2021-08-09 00:01:10|3022.1|3013.4|3023.51|3014.81|3024.45|3015.75|3022.1|3013.4|39
1628467280000|2021-08-09 00:01:20|3022.7|3014|3023.01|3014.31|3024.12|3015.42|3021.88|3013.18|37
1628467290000|2021-08-09 00:01:30|3021.98|3013.28|3027.13|3018.43|3027.13|3018.43|3021.03|3012.33|40
1628467300000|2021-08-09 00:01:40|3026.27|3017.57|3026.63|3017.93|3028.07|3019.37|3025.36|3016.66|36
1628467310000|2021-08-09 00:01:50|3026.95|3018.25|3027.09|3018.39|3028.45|3019.75|3026.71|3018.01|28
1628467320000|2021-08-09 00:02:00|3027.21|3018.51|3027.97|3019.27|3028.91|3020.21|3026.93|3018.23|24
1628467330000|2021-08-09 00:02:10|3028.07|3019.37|3029.26|3020.56|3029.68|3020.98|3027.36|3018.66|35
1628467340000|2021-08-09 00:02:20|3028.56|3019.86|3031.01|3022.31|3031.88|3023.18|3028.56|3019.86|33
1628467350000|2021-08-09 00:02:30|3031.1|3022.4|3030.97|3022.27|3031.7|3023|3030.41|3021.71|33
1628467360000|2021-08-09 00:02:40|3030.07|3021.37|3031.83|3023.13|3032.95|3024.25|3028.92|3020.22|36
1628467370000|2021-08-09 00:02:50|3031.81|3023.11|3031.64|3022.94|3033.3|3024.6|3030.34|3021.64|39
1628467380000|2021-08-09 00:03:00|3033.74|3025.04|3033.73|3025.03|3036.18|3027.48|3033.36|3024.66|40
1628467390000|2021-08-09 00:03:10|3033.56|3024.86|3034.5|3025.8|3035.24|3026.54|3032.29|3023.59|38
1628467400000|2021-08-09 00:03:20|3036.1|3027.4|3039.62|3030.92|3039.62|3030.92|3034.52|3025.82|37
1628467410000|2021-08-09 00:03:30|3039.59|3030.89|3037.96|3029.26|3040.24|3031.54|3037.92|3029.22|39
1628467420000|2021-08-09 00:03:40|3039.23|3030.53|3038.71|3030.01|3040.05|3031.35|3036.9|3028.2|40
1628467430000|2021-08-09 00:03:50|3039.72|3031.02|3035.51|3026.81|3039.72|3031.02|3035.44|3026.74|38
1628467440000|2021-08-09 00:04:00|3035.48|3026.78|3036.02|3027.32|3037.03|3028.33|3035.22|3026.52|32
1628467450000|2021-08-09 00:04:10|3035.71|3027.01|3035.77|3027.07|3036.89|3028.19|3035.04|3026.34|33
1628467460000|2021-08-09 00:04:20|3035.86|3027.16|3033.26|3024.56|3035.96|3027.26|3032.44|3023.74|39
1628467470000|2021-08-09 00:04:30|3032.67|3023.97|3030.71|3022.01|3033.27|3024.57|3030.71|3022.01|35
1628467480000|2021-08-09 00:04:40|3030.85|3022.15|3025.9|3017.2|3030.85|3022.15|3025.39|3016.69|40
1628467490000|2021-08-09 00:04:50|3025.58|3016.88|3020.24|3011.54|3027.25|3018.55|3020.24|3011.54|38
1628467500000|2021-08-09 00:05:00|3021.76|3013.06|3022.08|3013.38|3023.26|3014.56|3020.43|3011.73|36
1628467510000|2021-08-09 00:05:10|3024.02|3015.32|3026.74|3018.04|3028.54|3019.84|3024.02|3015.32|39
1628467520000|2021-08-09 00:05:20|3025.82|3017.12|3022.15|3013.45|3026.72|3018.02|3020.77|3012.07|40
1628467530000|2021-08-09 00:05:30|3022.12|3013.42|3021.95|3013.25|3022.81|3014.11|3018.61|3009.91|38
1628467540000|2021-08-09 00:05:40|3021.64|3012.94|3018.98|3010.28|3022.51|3013.81|3018.98|3010.28|38
1628467550000|2021-08-09 00:05:50|3019.86|3011.16|3016.77|3008.07|3020.6|3011.9|3016.77|3008.07|38
1628467560000|2021-08-09 00:06:00|3017.99|3009.29|3012.43|3003.73|3017.99|3009.29|3012.43|3003.73|40
1628467570000|2021-08-09 00:06:10|3012.1|3003.4|3014.2|3005.5|3015.53|3006.83|3012.1|3003.4|38
1628467580000|2021-08-09 00:06:20|3014.83|3006.13|3010.72|3002.02|3014.83|3006.13|3010.64|3001.94|39
1628467590000|2021-08-09 00:06:30|3012.01|3003.31|3012.52|3003.82|3012.85|3004.15|3010.72|3002.02|39
1628467600000|2021-08-09 00:06:40|3011.44|3002.74|3009.51|3000.81|3012.42|3003.72|3008.81|3000.11|37
1628467610000|2021-08-09 00:06:50|3009.02|3000.32|3003.68|2994.98|3009.37|3000.67|3003.63|2994.93|37
1628467620000|2021-08-09 00:07:00|3003.99|2995.29|3004.38|2995.68|3004.85|2996.15|3002.76|2994.06|35
1628467630000|2021-08-09 00:07:10|3004.48|2995.78|3004.62|2995.92|3004.62|2995.92|3004.22|2995.52|31
1628467640000|2021-08-09 00:07:20|3005.44|2996.74|3004.71|2996.01|3006.44|2997.74|3004.71|2996.01|38
1628467650000|2021-08-09 00:07:30|3004.72|2996.02|3006.24|2997.54|3006.3|2997.6|3004.26|2995.56|23
1628467660000|2021-08-09 00:07:40|3006.2|2997.5|3010.63|3001.93|3010.63|3001.93|3006.18|2997.48|37
1628467670000|2021-08-09 00:07:50|3010.24|3001.54|3010.32|3001.62|3011.43|3002.73|3010.01|3001.31|32
1628467680000|2021-08-09 00:08:00|3010.08|3001.38|3005|2996.3|3010.09|3001.39|3005|2996.3|35
1628467690000|2021-08-09 00:08:10|3005.46|2996.76|3002.53|2993.83|3005.46|2996.76|3002.16|2993.46|34
1628467700000|2021-08-09 00:08:20|3002.76|2994.06|2999.86|2991.16|3003.45|2994.75|2999.86|2991.16|31
1628467710000|2021-08-09 00:08:30|2999.57|2990.87|3001.42|2992.72|3002.05|2993.35|2999.18|2990.48|34
1628467720000|2021-08-09 00:08:40|3001.72|2993.02|3000.2|2991.5|3001.89|2993.19|2998.3|2989.6|38
1628467730000|2021-08-09 00:08:50|3000.15|2991.45|2998.92|2990.22|3000.84|2992.14|2998.01|2989.31|37
1628467740000|2021-08-09 00:09:00|2997.82|2989.12|2993.2|2984.5|2999.43|2990.73|2991.62|2982.92|40
1628467750000|2021-08-09 00:09:10|2992.51|2983.81|2994.09|2985.39|2994.21|2985.51|2991.87|2983.17|37
1628467760000|2021-08-09 00:09:20|2992.29|2983.59|2989.16|2980.46|2993.11|2984.41|2987.62|2978.92|39
1628467770000|2021-08-09 00:09:30|2989.12|2980.42|2988.7|2980|2991.23|2982.53|2988.24|2979.54|39
1628467780000|2021-08-09 00:09:40|2988.17|2979.47|2989.88|2981.18|2989.88|2981.18|2987|2978.3|39
1628467790000|2021-08-09 00:09:50|2989.16|2980.46|2987.08|2978.38|2990.04|2981.34|2986.61|2977.91|39
1628467800000|2021-08-09 00:10:00|2986.4|2977.7|2989.07|2980.37|2989.07|2980.37|2986.4|2977.7|38
1628467810000|2021-08-09 00:10:10|2988.23|2979.53|2990.6|2981.9|2990.99|2982.29|2988.06|2979.36|39
1628467820000|2021-08-09 00:10:20|2990.85|2982.15|2989.52|2980.82|2991|2982.3|2987.53|2978.83|39
1628467830000|2021-08-09 00:10:30|2988.5|2979.8|2989.57|2980.87|2990.52|2981.82|2987.11|2978.41|35
1628467840000|2021-08-09 00:10:40|2989.47|2980.77|2988.44|2979.74|2989.85|2981.15|2988.44|2979.74|35
1628467850000|2021-08-09 00:10:50|2988.13|2979.43|2987.16|2978.46|2988.47|2979.77|2986.89|2978.19|33
1628467860000|2021-08-09 00:11:00|2986.23|2977.53|2983.09|2974.39|2986.23|2977.53|2982.04|2973.34|40
1628467870000|2021-08-09 00:11:10|2983.26|2974.56|2982.37|2973.67|2983.38|2974.68|2981.87|2973.17|37
1628467880000|2021-08-09 00:11:20|2982.46|2973.76|2982.74|2974.04|2983.35|2974.65|2982.04|2973.34|38
1628467890000|2021-08-09 00:11:30|2982.72|2974.02|2982.14|2973.44|2982.93|2974.23|2981.63|2972.93|36
1628467900000|2021-08-09 00:11:40|2982.3|2973.6|2986.31|2977.61|2986.46|2977.76|2981.75|2973.05|36
1628467910000|2021-08-09 00:11:50|2986.33|2977.63|2986.46|2977.76|2987.19|2978.49|2985.16|2976.46|40
1628467920000|2021-08-09 00:12:00|2986.17|2977.47|2981.91|2973.21|2986.17|2977.47|2980.87|2972.17|34
1628467930000|2021-08-09 00:12:10|2980.64|2971.94|2983.89|2975.19|2983.91|2975.21|2978.75|2970.05|39
1628467940000|2021-08-09 00:12:20|2984.49|2975.79|2984.64|2975.94|2985.01|2976.31|2983.33|2974.63|34
1628467950000|2021-08-09 00:12:30|2983.94|2975.24|2982.52|2973.82|2985.52|2976.82|2981.97|2973.27|38
1628467960000|2021-08-09 00:12:40|2980.48|2971.78|2982.14|2973.44|2982.17|2973.47|2980.48|2971.78|37
1628467970000|2021-08-09 00:12:50|2980.74|2972.04|2978.49|2969.79|2982.93|2974.23|2977.4|2968.7|35
1628467980000|2021-08-09 00:13:00|2978.17|2969.47|2980.66|2971.96|2980.69|2971.99|2978.13|2969.43|38
1628467990000|2021-08-09 00:13:10|2980.1|2971.4|2977.3|2968.6|2980.1|2971.4|2977.3|2968.6|29
1628468000000|2021-08-09 00:13:20|2977.36|2968.66|2979.63|2970.93|2979.63|2970.93|2976.6|2967.9|21
1628468010000|2021-08-09 00:13:30|2979.51|2970.81|2979.34|2970.64|2979.69|2970.99|2978.68|2969.98|30
1628468020000|2021-08-09 00:13:40|2979.2|2970.5|2974.61|2965.91|2980.35|2971.65|2974.61|2965.91|30
1628468030000|2021-08-09 00:13:50|2974.69|2965.99|2974.57|2965.87|2975.09|2966.39|2972.61|2963.91|37
1628468040000|2021-08-09 00:14:00|2974.63|2965.93|2978.31|2969.61|2978.35|2969.65|2974.63|2965.93|39
1628468050000|2021-08-09 00:14:10|2978.54|2969.84|2977.31|2968.61|2978.6|2969.9|2975.77|2967.07|39
1628468060000|2021-08-09 00:14:20|2976.99|2968.29|2974.5|2965.8|2977.19|2968.49|2974.42|2965.72|39
1628468070000|2021-08-09 00:14:30|2974.71|2966.01|2971.71|2963.01|2975.04|2966.34|2971.47|2962.77|39
1628468080000|2021-08-09 00:14:40|2970.98|2962.28|2974.29|2965.59|2974.4|2965.7|2970.76|2962.06|38
1628468090000|2021-08-09 00:14:50|2974.34|2965.64|2977.19|2968.49|2977.34|2968.64|2973.14|2964.44|39
1628468100000|2021-08-09 00:15:00|2976.91|2968.21|2973.97|2965.27|2977.27|2968.57|2973.97|2965.27|37
1628468110000|2021-08-09 00:15:10|2973.98|2965.28|2972.63|2963.93|2974.63|2965.93|2970.95|2962.25|39
1628468120000|2021-08-09 00:15:20|2972.3|2963.6|2970.41|2961.71|2973.23|2964.53|2967.93|2959.23|39
1628468130000|2021-08-09 00:15:30|2969.31|2960.61|2969.97|2961.27|2971.12|2962.42|2967.7|2959|39
1628468140000|2021-08-09 00:15:40|2968.07|2959.37|2967|2958.3|2969.09|2960.39|2966.69|2957.99|39
1628468150000|2021-08-09 00:15:50|2966.11|2957.41|2970.95|2962.25|2970.95|2962.25|2966.11|2957.41|40
1628468160000|2021-08-09 00:16:00|2970.2|2961.5|2973.74|2965.04|2974.07|2965.37|2970.2|2961.5|40
1628468170000|2021-08-09 00:16:10|2972.85|2964.15|2974.35|2965.65|2974.35|2965.65|2972.06|2963.36|39
1628468180000|2021-08-09 00:16:20|2973.36|2964.66|2975.15|2966.45|2975.88|2967.18|2973.36|2964.66|37
1628468190000|2021-08-09 00:16:30|2975.21|2966.51|2976.33|2967.63|2977.95|2969.25|2974.57|2965.87|38
1628468200000|2021-08-09 00:16:40|2976.31|2967.61|2977.99|2969.29|2978.94|2970.24|2975.41|2966.71|38
1628468210000|2021-08-09 00:16:50|2977.74|2969.04|2981.12|2972.42|2981.82|2973.12|2977.59|2968.89|39
1628468220000|2021-08-09 00:17:00|2980.64|2971.94|2982.53|2973.83|2982.53|2973.83|2980.64|2971.94|37
1628468230000|2021-08-09 00:17:10|2982.56|2973.86|2981.53|2972.83|2982.61|2973.91|2981.21|2972.51|37
1628468240000|2021-08-09 00:17:20|2981.58|2972.88|2979.8|2971.1|2982.15|2973.45|2979.35|2970.65|37
1628468250000|2021-08-09 00:17:30|2979.98|2971.28|2981.22|2972.52|2981.36|2972.66|2979.37|2970.67|38
1628468260000|2021-08-09 00:17:40|2980.36|2971.66|2980.11|2971.41|2980.9|2972.2|2979.86|2971.16|35
1628468270000|2021-08-09 00:17:50|2980.05|2971.35|2981.61|2972.91|2981.61|2972.91|2980.05|2971.35|28
1628468280000|2021-08-09 00:18:00|2981.55|2972.85|2982.6|2973.9|2982.89|2974.19|2980.09|2971.39|34
1628468290000|2021-08-09 00:18:10|2981.65|2972.95|2981.87|2973.17|2982.68|2973.98|2980.99|2972.29|37
1628468300000|2021-08-09 00:18:20|2982.64|2973.94|2982.47|2973.77|2982.95|2974.25|2981.11|2972.41|36
1628468310000|2021-08-09 00:18:30|2981.7|2973|2982.48|2973.78|2982.61|2973.91|2981.13|2972.43|39
1628468320000|2021-08-09 00:18:40|2982.35|2973.65|2978.71|2970.01|2982.62|2973.92|2977.86|2969.16|36
1628468330000|2021-08-09 00:18:50|2978.07|2969.37|2975.46|2966.76|2978.46|2969.76|2975.46|2966.76|37
1628468340000|2021-08-09 00:19:00|2974.47|2965.77|2977.54|2968.84|2977.76|2969.06|2974.47|2965.77|36
1628468350000|2021-08-09 00:19:10|2976.98|2968.28|2977.31|2968.61|2979|2970.3|2976.77|2968.07|40
1628468360000|2021-08-09 00:19:20|2976.52|2967.82|2976.68|2967.98|2977.62|2968.92|2975.82|2967.12|35
1628468370000|2021-08-09 00:19:30|2976.5|2967.8|2978.41|2969.71|2978.41|2969.71|2976.11|2967.41|36
1628468380000|2021-08-09 00:19:40|2978.62|2969.92|2981.11|2972.41|2981.23|2972.53|2978.1|2969.4|35
1628468390000|2021-08-09 00:19:50|2981.14|2972.44|2980.72|2972.02|2981.18|2972.48|2980.44|2971.74|38
1628468400000|2021-08-09 00:20:00|2980.83|2972.13|2980.37|2971.67|2981.05|2972.35|2980.37|2971.67|36
1628468410000|2021-08-09 00:20:10|2980.13|2971.43|2980.63|2971.93|2981.04|2972.34|2978.82|2970.12|30
1628468420000|2021-08-09 00:20:20|2980.68|2971.98|2984.4|2975.7|2984.69|2975.99|2980.68|2971.98|37
1628468430000|2021-08-09 00:20:30|2984.49|2975.79|2985.13|2976.43|2985.31|2976.61|2983.76|2975.06|39
1628468440000|2021-08-09 00:20:40|2984.79|2976.09|2985.08|2976.38|2985.84|2977.14|2983.93|2975.23|40
1628468450000|2021-08-09 00:20:50|2984.85|2976.15|2980.92|2972.22|2984.85|2976.15|2980.92|2972.22|40
1628468460000|2021-08-09 00:21:00|2980.75|2972.05|2978.58|2969.88|2980.81|2972.11|2978.58|2969.88|34
1628468470000|2021-08-09 00:21:10|2978.87|2970.17|2979.06|2970.36|2979.08|2970.38|2977.92|2969.22|33
1628468480000|2021-08-09 00:21:20|2978.99|2970.29|2979.57|2970.87|2980.58|2971.88|2978.71|2970.01|37
1628468490000|2021-08-09 00:21:30|2979.66|2970.96|2979.69|2970.99|2980.7|2972|2979.46|2970.76|39
1628468500000|2021-08-09 00:21:40|2979.79|2971.09|2979.35|2970.65|2980.69|2971.99|2979.35|2970.65|37
1628468510000|2021-08-09 00:21:50|2979.4|2970.7|2980.16|2971.46|2981.08|2972.38|2978.97|2970.27|39
1628468520000|2021-08-09 00:22:00|2979.21|2970.51|2980.9|2972.2|2980.99|2972.29|2978.13|2969.43|39
1628468530000|2021-08-09 00:22:10|2979.94|2971.24|2980.91|2972.21|2981.41|2972.71|2978.86|2970.16|38
1628468540000|2021-08-09 00:22:20|2980.1|2971.4|2981.34|2972.64|2981.45|2972.75|2979.53|2970.83|36
1628468550000|2021-08-09 00:22:30|2979.94|2971.24|2979.78|2971.08|2981.21|2972.51|2978.03|2969.33|38
1628468560000|2021-08-09 00:22:40|2978.37|2969.67|2978.9|2970.2|2979.85|2971.15|2977.44|2968.74|39
1628468570000|2021-08-09 00:22:50|2977.78|2969.08|2978.43|2969.73|2980.09|2971.39|2977.78|2969.08|36
1628468580000|2021-08-09 00:23:00|2978.42|2969.72|2978.86|2970.16|2978.86|2970.16|2977.21|2968.51|40
1628468590000|2021-08-09 00:23:10|2978.62|2969.92|2977.78|2969.08|2978.74|2970.04|2977.19|2968.49|39
1628468600000|2021-08-09 00:23:20|2977.58|2968.88|2977.45|2968.75|2978.02|2969.32|2976.42|2967.72|36
1628468610000|2021-08-09 00:23:30|2977.26|2968.56|2976.59|2967.89|2977.63|2968.93|2973.84|2965.14|35
1628468620000|2021-08-09 00:23:40|2976.18|2967.48|2976.38|2967.68|2978.65|2969.95|2975.92|2967.22|34
1628468630000|2021-08-09 00:23:50|2976.36|2967.66|2975.92|2967.22|2977.38|2968.68|2975.28|2966.58|37
1628468640000|2021-08-09 00:24:00|2974.83|2966.13|2975.28|2966.58|2976.69|2967.99|2974.64|2965.94|38
1628468650000|2021-08-09 00:24:10|2975.18|2966.48|2974.6|2965.9|2975.49|2966.79|2974.19|2965.49|26
1628468660000|2021-08-09 00:24:20|2974.34|2965.64|2974.62|2965.92|2975.25|2966.55|2973.73|2965.03|30
1628468670000|2021-08-09 00:24:30|2973.97|2965.27|2972.23|2963.53|2974.62|2965.92|2972.1|2963.4|39
1628468680000|2021-08-09 00:24:40|2971.64|2962.94|2971.74|2963.04|2972.81|2964.11|2970.96|2962.26|28
1628468690000|2021-08-09 00:24:50|2971.98|2963.28|2970.3|2961.6|2973.35|2964.65|2970.3|2961.6|32
1628468700000|2021-08-09 00:25:00|2970.18|2961.48|2971.81|2963.11|2972.1|2963.4|2970.18|2961.48|27
1628468710000|2021-08-09 00:25:10|2971.9|2963.2|2972.61|2963.91|2973.04|2964.34|2971.9|2963.2|22
1628468720000|2021-08-09 00:25:20|2972.34|2963.64|2976.86|2968.16|2977.68|2968.98|2972.34|2963.64|37
1628468730000|2021-08-09 00:25:30|2976.71|2968.01|2977.23|2968.53|2977.44|2968.74|2976.51|2967.81|38
1628468740000|2021-08-09 00:25:40|2977.01|2968.31|2978.19|2969.49|2980.04|2971.34|2976.52|2967.82|39
1628468750000|2021-08-09 00:25:50|2976.97|2968.27|2975.69|2966.99|2977.18|2968.48|2975.4|2966.7|38
1628468760000|2021-08-09 00:26:00|2975.52|2966.82|2973.14|2964.44|2975.52|2966.82|2972.59|2963.89|39
1628468770000|2021-08-09 00:26:10|2973.1|2964.4|2971.96|2963.26|2973.26|2964.56|2971.44|2962.74|36
1628468780000|2021-08-09 00:26:20|2972.03|2963.33|2970.85|2962.15|2973.09|2964.39|2969.15|2960.45|38
1628468790000|2021-08-09 00:26:30|2971|2962.3|2971.13|2962.43|2971.27|2962.57|2969.74|2961.04|38
1628468800000|2021-08-09 00:26:40|2970.22|2961.52|2971.16|2962.46|2974.13|2965.43|2970.21|2961.51|39
1628468810000|2021-08-09 00:26:50|2971.05|2962.35|2968.91|2960.21|2971.35|2962.65|2968.12|2959.42|38
1628468820000|2021-08-09 00:27:00|2968.75|2960.05|2969.17|2960.47|2969.23|2960.53|2968.01|2959.31|38
1628468830000|2021-08-09 00:27:10|2969.1|2960.4|2967.29|2958.59|2969.1|2960.4|2967.18|2958.48|38
1628468840000|2021-08-09 00:27:20|2967.26|2958.56|2967.41|2958.71|2969.21|2960.51|2966.54|2957.84|33
1628468850000|2021-08-09 00:27:30|2967.73|2959.03|2967.18|2958.48|2968.01|2959.31|2966.43|2957.73|35
1628468860000|2021-08-09 00:27:40|2967.19|2958.49|2965.56|2956.86|2967.62|2958.92|2965.56|2956.86|35
1628468870000|2021-08-09 00:27:50|2965.24|2956.54|2966.44|2957.74|2967.53|2958.83|2965.24|2956.54|38
1628468880000|2021-08-09 00:28:00|2966.6|2957.9|2966.17|2957.47|2966.83|2958.13|2965.64|2956.94|32
1628468890000|2021-08-09 00:28:10|2965.99|2957.29|2967.73|2959.03|2967.73|2959.03|2965.99|2957.29|37
1628468900000|2021-08-09 00:28:20|2966.53|2957.83|2967.84|2959.14|2968.52|2959.82|2965.96|2957.26|39
1628468910000|2021-08-09 00:28:30|2967.19|2958.49|2972.56|2963.86|2972.69|2963.99|2966.91|2958.21|40
1628468920000|2021-08-09 00:28:40|2971.81|2963.11|2973.38|2964.68|2975.15|2966.45|2971.81|2963.11|39
1628468930000|2021-08-09 00:28:50|2972.21|2963.51|2974.42|2965.72|2974.9|2966.2|2972.21|2963.51|37
1628468940000|2021-08-09 00:29:00|2973.74|2965.04|2972.27|2963.57|2974.05|2965.35|2972.08|2963.38|36
1628468950000|2021-08-09 00:29:10|2972.26|2963.56|2972.43|2963.73|2972.49|2963.79|2971.61|2962.91|32
1628468960000|2021-08-09 00:29:20|2972.29|2963.59|2971.55|2962.85|2973.68|2964.98|2971.19|2962.49|33
1628468970000|2021-08-09 00:29:30|2971.22|2962.52|2967.63|2958.93|2971.51|2962.81|2967.63|2958.93|35
1628468980000|2021-08-09 00:29:40|2967.62|2958.92|2967.16|2958.46|2968.11|2959.41|2966.94|2958.24|30
1628468990000|2021-08-09 00:29:50|2966.83|2958.13|2965.49|2956.79|2966.83|2958.13|2964.88|2956.18|40
1628469000000|2021-08-09 00:30:00|2965.66|2956.96|2966.52|2957.82|2966.52|2957.82|2964.73|2956.03|38
1628469010000|2021-08-09 00:30:10|2966.29|2957.59|2967.71|2959.01|2967.96|2959.26|2966.05|2957.35|37
1628469020000|2021-08-09 00:30:20|2967.16|2958.46|2968.61|2959.91|2969.63|2960.93|2966.81|2958.11|38
1628469030000|2021-08-09 00:30:30|2968.59|2959.89|2969.59|2960.89|2969.67|2960.97|2967.77|2959.07|39
1628469040000|2021-08-09 00:30:40|2969.2|2960.5|2970.57|2961.87|2970.57|2961.87|2967.68|2958.98|39
1628469050000|2021-08-09 00:30:50|2969.53|2960.83|2972.28|2963.58|2972.28|2963.58|2969.53|2960.83|40
1628469060000|2021-08-09 00:31:00|2971.49|2962.79|2971.51|2962.81|2973.96|2965.26|2971.13|2962.43|40
1628469070000|2021-08-09 00:31:10|2970.96|2962.26|2971.7|2963|2972.18|2963.48|2969.82|2961.12|39
1628469080000|2021-08-09 00:31:20|2970.98|2962.28|2974.13|2965.43|2974.13|2965.43|2970.98|2962.28|37
1628469090000|2021-08-09 00:31:30|2973.98|2965.28|2975.5|2966.8|2975.5|2966.8|2973.24|2964.54|38
1628469100000|2021-08-09 00:31:40|2975.46|2966.76|2974.83|2966.13|2975.67|2966.97|2972.86|2964.16|39
1628469110000|2021-08-09 00:31:50|2974.51|2965.81|2974.49|2965.79|2975.73|2967.03|2973.91|2965.21|38
1628469120000|2021-08-09 00:32:00|2973.94|2965.24|2971.11|2962.41|2973.94|2965.24|2970.51|2961.81|40
1628469130000|2021-08-09 00:32:10|2970.88|2962.18|2971.01|2962.31|2972.39|2963.69|2970.58|2961.88|39
1628469140000|2021-08-09 00:32:20|2971.02|2962.32|2967.94|2959.24|2971.53|2962.83|2967.94|2959.24|40
1628469150000|2021-08-09 00:32:30|2967.81|2959.11|2966.31|2957.61|2967.96|2959.26|2966.03|2957.33|40
1628469160000|2021-08-09 00:32:40|2966.28|2957.58|2966.7|2958|2967.89|2959.19|2966.28|2957.58|38
1628469170000|2021-08-09 00:32:50|2966.64|2957.94|2965.13|2956.43|2967.09|2958.39|2965.13|2956.43|35
1628469180000|2021-08-09 00:33:00|2965.18|2956.48|2966.95|2958.25|2967.02|2958.32|2964.92|2956.22|37
1628469190000|2021-08-09 00:33:10|2966.98|2958.28|2966.78|2958.08|2967.48|2958.78|2966.1|2957.4|37
1628469200000|2021-08-09 00:33:20|2966.8|2958.1|2964.65|2955.95|2966.96|2958.26|2964.56|2955.86|36
1628469210000|2021-08-09 00:33:30|2964.75|2956.05|2964.1|2955.4|2964.79|2956.09|2963.86|2955.16|31
1628469220000|2021-08-09 00:33:40|2964.52|2955.82|2964.54|2955.84|2964.78|2956.08|2963.71|2955.01|26
1628469230000|2021-08-09 00:33:50|2964.51|2955.81|2965.7|2957|2965.7|2957|2964.05|2955.35|34
1628469240000|2021-08-09 00:34:00|2965.8|2957.1|2967|2958.3|2967|2958.3|2965.41|2956.71|38
1628469250000|2021-08-09 00:34:10|2967.45|2958.75|2966.09|2957.39|2969.05|2960.35|2966.08|2957.38|36
1628469260000|2021-08-09 00:34:20|2966.01|2957.31|2961.11|2952.41|2966.25|2957.55|2961.11|2952.41|37
1628469270000|2021-08-09 00:34:30|2960.99|2952.29|2962.75|2954.05|2962.75|2954.05|2959.84|2951.14|36
1628469280000|2021-08-09 00:34:40|2962.8|2954.1|2962.35|2953.65|2964.01|2955.31|2962.35|2953.65|38
1628469290000|2021-08-09 00:34:50|2962.51|2953.81|2960.98|2952.28|2963.96|2955.26|2960.96|2952.26|38
1628469300000|2021-08-09 00:35:00|2960.94|2952.24|2960.33|2951.63|2961.38|2952.68|2959.95|2951.25|39
1628469310000|2021-08-09 00:35:10|2959.9|2951.2|2959.79|2951.09|2960.86|2952.16|2959.19|2950.49|38
1628469320000|2021-08-09 00:35:20|2959.87|2951.17|2960.38|2951.68|2960.94|2952.24|2958.75|2950.05|40
1628469330000|2021-08-09 00:35:30|2960.45|2951.75|2957.86|2949.16|2960.59|2951.89|2956.85|2948.15|36
1628469340000|2021-08-09 00:35:40|2957.94|2949.24|2958.15|2949.45|2958.73|2950.03|2957.12|2948.42|37
1628469350000|2021-08-09 00:35:50|2958.14|2949.44|2957.1|2948.4|2958.8|2950.1|2956.65|2947.95|34
1628469360000|2021-08-09 00:36:00|2957.12|2948.42|2960.16|2951.46|2960.16|2951.46|2956.5|2947.8|39
1628469370000|2021-08-09 00:36:10|2959.43|2950.73|2957.58|2948.88|2960.46|2951.76|2957.37|2948.67|37
1628469380000|2021-08-09 00:36:20|2957.61|2948.91|2962.92|2954.22|2962.92|2954.22|2957.61|2948.91|37
1628469390000|2021-08-09 00:36:30|2963.03|2954.33|2960.37|2951.67|2963.03|2954.33|2960.37|2951.67|39
1628469400000|2021-08-09 00:36:40|2960.08|2951.38|2962.57|2953.87|2962.57|2953.87|2959.08|2950.38|40
1628469410000|2021-08-09 00:36:50|2962.7|2954|2962.23|2953.53|2962.81|2954.11|2961.22|2952.52|40
1628469420000|2021-08-09 00:37:00|2962.29|2953.59|2961.3|2952.6|2962.84|2954.14|2960.25|2951.55|37
1628469430000|2021-08-09 00:37:10|2960.6|2951.9|2966.49|2957.79|2967.21|2958.51|2960.6|2951.9|38
1628469440000|2021-08-09 00:37:20|2965.82|2957.12|2967.3|2958.6|2968.59|2959.89|2965.68|2956.98|39
1628469450000|2021-08-09 00:37:30|2966.81|2958.11|2965.81|2957.11|2967.62|2958.92|2964.27|2955.57|39
1628469460000|2021-08-09 00:37:40|2965.9|2957.2|2968.48|2959.78|2968.93|2960.23|2964.62|2955.92|39
1628469470000|2021-08-09 00:37:50|2968.31|2959.61|2970.29|2961.59|2970.29|2961.59|2967.64|2958.94|40
1628469480000|2021-08-09 00:38:00|2969.87|2961.17|2967.89|2959.19|2971.05|2962.35|2967.89|2959.19|39
1628469490000|2021-08-09 00:38:10|2968.04|2959.34|2965.33|2956.63|2968.27|2959.57|2964.56|2955.86|37
1628469500000|2021-08-09 00:38:20|2965.03|2956.33|2962.34|2953.64|2965.23|2956.53|2962.34|2953.64|36
1628469510000|2021-08-09 00:38:30|2962.01|2953.31|2959.57|2950.87|2962.39|2953.69|2958.74|2950.04|37
1628469520000|2021-08-09 00:38:40|2960.08|2951.38|2960.15|2951.45|2961|2952.3|2958.94|2950.24|38
1628469530000|2021-08-09 00:38:50|2960.23|2951.53|2959.45|2950.75|2960.31|2951.61|2958.47|2949.77|38
1628469540000|2021-08-09 00:39:00|2959.46|2950.76|2958.1|2949.4|2959.46|2950.76|2958.05|2949.35|26
1628469550000|2021-08-09 00:39:10|2958.09|2949.39|2960.48|2951.78|2960.48|2951.78|2957.68|2948.98|33
1628469560000|2021-08-09 00:39:20|2960.28|2951.58|2963.27|2954.57|2963.47|2954.77|2959.54|2950.84|40
1628469570000|2021-08-09 00:39:30|2963.21|2954.51|2960.47|2951.77|2963.21|2954.51|2960.44|2951.74|39
1628469580000|2021-08-09 00:39:40|2960.19|2951.49|2957.5|2948.8|2960.19|2951.49|2957.27|2948.57|40
1628469590000|2021-08-09 00:39:50|2957.54|2948.84|2955.92|2947.22|2958.59|2949.89|2955.86|2947.16|39
1628469600000|2021-08-09 00:40:00|2956.16|2947.46|2956.33|2947.63|2957.7|2949|2954.05|2945.35|39
1628469610000|2021-08-09 00:40:10|2956.41|2947.71|2955.53|2946.83|2956.41|2947.71|2954.8|2946.1|35
1628469620000|2021-08-09 00:40:20|2955.61|2946.91|2955.46|2946.76|2956.05|2947.35|2954.8|2946.1|39
1628469630000|2021-08-09 00:40:30|2955.48|2946.78|2953.05|2944.35|2955.48|2946.78|2952.82|2944.12|39
1628469640000|2021-08-09 00:40:40|2952.96|2944.26|2953.07|2944.37|2954.04|2945.34|2951.59|2942.89|17
1628469650000|2021-08-09 00:40:50|2952.18|2943.48|2953.99|2945.29|2954.02|2945.32|2951.59|2942.89|29
1628469660000|2021-08-09 00:41:00|2953.19|2944.49|2955.46|2946.76|2955.46|2946.76|2952.92|2944.22|37
1628469670000|2021-08-09 00:41:10|2955.47|2946.77|2953.59|2944.89|2956.19|2947.49|2952.56|2943.86|36
1628469680000|2021-08-09 00:41:20|2953.58|2944.88|2950.96|2942.26|2953.58|2944.88|2950.89|2942.19|35
1628469690000|2021-08-09 00:41:30|2951.43|2942.73|2948.28|2939.58|2951.71|2943.01|2946.02|2937.32|40
1628469700000|2021-08-09 00:41:40|2947.9|2939.2|2946.66|2937.96|2948.56|2939.86|2946.23|2937.53|34
1628469710000|2021-08-09 00:41:50|2946.59|2937.89|2945.54|2936.84|2946.61|2937.91|2945.44|2936.74|30
1628469720000|2021-08-09 00:42:00|2945.59|2936.89|2944.46|2935.76|2945.69|2936.99|2944.36|2935.66|33
1628469730000|2021-08-09 00:42:10|2944.49|2935.79|2944.75|2936.05|2945.34|2936.64|2944.46|2935.76|31
1628469740000|2021-08-09 00:42:20|2944.74|2936.04|2942.47|2933.77|2944.74|2936.04|2940.64|2931.94|37
1628469750000|2021-08-09 00:42:30|2942.21|2933.51|2942.79|2934.09|2944.59|2935.89|2942.09|2933.39|36
1628469760000|2021-08-09 00:42:40|2942.78|2934.08|2943.56|2934.86|2943.61|2934.91|2941.7|2933|37
1628469770000|2021-08-09 00:42:50|2943.61|2934.91|2942.52|2933.82|2943.98|2935.28|2942.37|2933.67|39
1628469780000|2021-08-09 00:43:00|2942.5|2933.8|2942.62|2933.92|2943.53|2934.83|2942.17|2933.47|35
1628469790000|2021-08-09 00:43:10|2942.56|2933.86|2941.12|2932.42|2942.63|2933.93|2941.12|2932.42|30
1628469800000|2021-08-09 00:43:20|2941.17|2932.47|2939.55|2930.85|2941.17|2932.47|2939.03|2930.33|21
1628469810000|2021-08-09 00:43:30|2940.22|2931.52|2939.34|2930.64|2940.58|2931.88|2939.34|2930.64|31
1628469820000|2021-08-09 00:43:40|2939.53|2930.83|2938.44|2929.74|2939.53|2930.83|2938.33|2929.63|25
1628469830000|2021-08-09 00:43:50|2938.62|2929.92|2938.2|2929.5|2940.36|2931.66|2937.94|2929.24|36
1628469840000|2021-08-09 00:44:00|2938.17|2929.47|2938.79|2930.09|2938.79|2930.09|2935.64|2926.94|35
1628469850000|2021-08-09 00:44:10|2938.81|2930.11|2941.76|2933.06|2942.24|2933.54|2938.62|2929.92|38
1628469860000|2021-08-09 00:44:20|2942.28|2933.58|2943.44|2934.74|2943.48|2934.78|2940.94|2932.24|38
1628469870000|2021-08-09 00:44:30|2943.36|2934.66|2943.61|2934.91|2943.99|2935.29|2942.46|2933.76|39
1628469880000|2021-08-09 00:44:40|2943.59|2934.89|2942.11|2933.41|2943.68|2934.98|2941.43|2932.73|37
1628469890000|2021-08-09 00:44:50|2942|2933.3|2940.65|2931.95|2943.17|2934.47|2940.65|2931.95|38
1628469900000|2021-08-09 00:45:00|2940.77|2932.07|2943.29|2934.59|2943.86|2935.16|2940.77|2932.07|39
1628469910000|2021-08-09 00:45:10|2943.36|2934.66|2944.53|2935.83|2944.64|2935.94|2943.25|2934.55|39
1628469920000|2021-08-09 00:45:20|2944.34|2935.64|2943.43|2934.73|2944.48|2935.78|2942.71|2934.01|37
1628469930000|2021-08-09 00:45:30|2943.36|2934.66|2939.04|2930.34|2943.36|2934.66|2937.6|2928.9|39
1628469940000|2021-08-09 00:45:40|2939.02|2930.32|2937.38|2928.68|2939.02|2930.32|2936.63|2927.93|38
1628469950000|2021-08-09 00:45:50|2937.4|2928.7|2936.02|2927.32|2937.4|2928.7|2935.74|2927.04|39
1628469960000|2021-08-09 00:46:00|2935.4|2926.7|2935.56|2926.86|2935.99|2927.29|2933.95|2925.25|36
1628469970000|2021-08-09 00:46:10|2935.78|2927.08|2936.02|2927.32|2936.02|2927.32|2934.37|2925.67|36
1628469980000|2021-08-09 00:46:20|2935.99|2927.29|2937.87|2929.17|2937.87|2929.17|2935.07|2926.37|38
1628469990000|2021-08-09 00:46:30|2938.06|2929.36|2938.14|2929.44|2938.18|2929.48|2936.54|2927.84|39
1628470000000|2021-08-09 00:46:40|2938.07|2929.37|2935.08|2926.38|2938.07|2929.37|2934.18|2925.48|40
1628470010000|2021-08-09 00:46:50|2935.21|2926.51|2932.94|2924.24|2935.21|2926.51|2932.46|2923.76|38
1628470020000|2021-08-09 00:47:00|2932.89|2924.19|2935.21|2926.51|2935.21|2926.51|2932.14|2923.44|39
1628470030000|2021-08-09 00:47:10|2935.02|2926.32|2933.81|2925.11|2935.02|2926.32|2933.37|2924.67|38
1628470040000|2021-08-09 00:47:20|2933.82|2925.12|2934.43|2925.73|2934.48|2925.78|2933.02|2924.32|38
1628470050000|2021-08-09 00:47:30|2934.89|2926.19|2934.42|2925.72|2935.36|2926.66|2933.73|2925.03|40
1628470060000|2021-08-09 00:47:40|2934.45|2925.75|2934.69|2925.99|2934.94|2926.24|2932.81|2924.11|39
1628470070000|2021-08-09 00:47:50|2934.81|2926.11|2940.69|2931.99|2940.69|2931.99|2934.81|2926.11|35
1628470080000|2021-08-09 00:48:00|2941.54|2932.84|2944.42|2935.72|2944.46|2935.76|2940.81|2932.11|40
1628470090000|2021-08-09 00:48:10|2944.44|2935.74|2944.9|2936.2|2945.5|2936.8|2944.34|2935.64|36
1628470100000|2021-08-09 00:48:20|2944.96|2936.26|2944.77|2936.07|2946|2937.3|2944.77|2936.07|36
1628470110000|2021-08-09 00:48:30|2944.76|2936.06|2940.35|2931.65|2944.76|2936.06|2940.35|2931.65|38
1628470120000|2021-08-09 00:48:40|2940.34|2931.64|2937.42|2928.72|2940.49|2931.79|2937.15|2928.45|37
1628470130000|2021-08-09 00:48:50|2937.47|2928.77|2937.49|2928.79|2938.78|2930.08|2937.06|2928.36|38
1628470140000|2021-08-09 00:49:00|2937.29|2928.59|2937.93|2929.23|2939.36|2930.66|2937.1|2928.4|39
1628470150000|2021-08-09 00:49:10|2938.03|2929.33|2935.01|2926.31|2938.11|2929.41|2934.8|2926.1|39
1628470160000|2021-08-09 00:49:20|2934.82|2926.12|2936.7|2928|2936.7|2928|2933.08|2924.38|40
1628470170000|2021-08-09 00:49:30|2936.74|2928.04|2938.47|2929.77|2938.47|2929.77|2935.51|2926.81|36
1628470180000|2021-08-09 00:49:40|2938.1|2929.4|2940.53|2931.83|2941.09|2932.39|2937.92|2929.22|39
1628470190000|2021-08-09 00:49:50|2940.52|2931.82|2940.37|2931.67|2941.82|2933.12|2939.81|2931.11|38
1628470200000|2021-08-09 00:50:00|2940.13|2931.43|2945.92|2937.22|2945.94|2937.24|2939.31|2930.61|36
1628470210000|2021-08-09 00:50:10|2945.67|2936.97|2944.42|2935.72|2946.45|2937.75|2943.66|2934.96|40
1628470220000|2021-08-09 00:50:20|2944.43|2935.73|2941.5|2932.8|2944.44|2935.74|2941.5|2932.8|37
1628470230000|2021-08-09 00:50:30|2942.45|2933.75|2943.14|2934.44|2943.14|2934.44|2941.88|2933.18|31
1628470240000|2021-08-09 00:50:40|2943.15|2934.45|2941.68|2932.98|2943.15|2934.45|2940.91|2932.21|35
1628470250000|2021-08-09 00:50:50|2941.65|2932.95|2940.18|2931.48|2941.65|2932.95|2939.22|2930.52|39
1628470260000|2021-08-09 00:51:00|2940.22|2931.52|2938.44|2929.74|2940.98|2932.28|2938.37|2929.67|36
1628470270000|2021-08-09 00:51:10|2938.64|2929.94|2939.87|2931.17|2939.88|2931.18|2938.64|2929.94|38
1628470280000|2021-08-09 00:51:20|2940.07|2931.37|2943.91|2935.21|2943.97|2935.27|2940.07|2931.37|38
1628470290000|2021-08-09 00:51:30|2944.03|2935.33|2943.36|2934.66|2944.42|2935.72|2943.15|2934.45|35
1628470300000|2021-08-09 00:51:40|2943.28|2934.58|2943.23|2934.53|2943.78|2935.08|2942.8|2934.1|31
1628470310000|2021-08-09 00:51:50|2943.02|2934.32|2941.66|2932.96|2943.02|2934.32|2940.23|2931.53|38
1628470320000|2021-08-09 00:52:00|2941.59|2932.89|2943.98|2935.28|2944.25|2935.55|2941.31|2932.61|37
1628470330000|2021-08-09 00:52:10|2943.97|2935.27|2946.6|2937.9|2946.6|2937.9|2943.06|2934.36|37
1628470340000|2021-08-09 00:52:20|2946.59|2937.89|2945.62|2936.92|2946.71|2938.01|2945.42|2936.72|37
1628470350000|2021-08-09 00:52:30|2945.72|2937.02|2942.93|2934.23|2945.78|2937.08|2942.93|2934.23|39
1628470360000|2021-08-09 00:52:40|2942.72|2934.02|2948.94|2940.24|2948.94|2940.24|2942.72|2934.02|38
1628470370000|2021-08-09 00:52:50|2948.92|2940.22|2949.05|2940.35|2949.58|2940.88|2947.3|2938.6|39
1628470380000|2021-08-09 00:53:00|2949.09|2940.39|2949.06|2940.36|2949.3|2940.6|2947.53|2938.83|37
1628470390000|2021-08-09 00:53:10|2948.97|2940.27|2946.92|2938.22|2948.97|2940.27|2946|2937.3|40
1628470400000|2021-08-09 00:53:20|2946.66|2937.96|2945.57|2936.87|2946.84|2938.14|2944.59|2935.89|39
1628470410000|2021-08-09 00:53:30|2945.33|2936.63|2942.85|2934.15|2945.33|2936.63|2942.76|2934.06|40
1628470420000|2021-08-09 00:53:40|2942.99|2934.29|2943.87|2935.17|2944.94|2936.24|2942.76|2934.06|35
1628470430000|2021-08-09 00:53:50|2943.88|2935.18|2943.38|2934.68|2943.93|2935.23|2942.95|2934.25|31
1628470440000|2021-08-09 00:54:00|2943.65|2934.95|2941.61|2932.91|2943.81|2935.11|2941.3|2932.6|30
1628470450000|2021-08-09 00:54:10|2940.96|2932.26|2942.47|2933.77|2943.12|2934.42|2940.42|2931.72|40
1628470460000|2021-08-09 00:54:20|2942.43|2933.73|2942.01|2933.31|2942.43|2933.73|2941.17|2932.47|35
1628470470000|2021-08-09 00:54:30|2941.99|2933.29|2941.91|2933.21|2942.33|2933.63|2941.42|2932.72|38
1628470480000|2021-08-09 00:54:40|2941.59|2932.89|2940.85|2932.15|2941.96|2933.26|2940|2931.3|35
1628470490000|2021-08-09 00:54:50|2941.1|2932.4|2940.93|2932.23|2941.13|2932.43|2938.26|2929.56|36
1628470500000|2021-08-09 00:55:00|2939.95|2931.25|2944.82|2936.12|2944.94|2936.24|2939.95|2931.25|37
1628470510000|2021-08-09 00:55:10|2944.91|2936.21|2943.77|2935.07|2944.91|2936.21|2941.94|2933.24|38
1628470520000|2021-08-09 00:55:20|2943.58|2934.88|2945.9|2937.2|2946.01|2937.31|2943.15|2934.45|36
1628470530000|2021-08-09 00:55:30|2945.84|2937.14|2946.42|2937.72|2946.54|2937.84|2944.78|2936.08|37
1628470540000|2021-08-09 00:55:40|2946.51|2937.81|2947.37|2938.67|2947.47|2938.77|2946.23|2937.53|35
1628470550000|2021-08-09 00:55:50|2947.41|2938.71|2949.02|2940.32|2949.09|2940.39|2946.75|2938.05|38
1628470560000|2021-08-09 00:56:00|2949.05|2940.35|2948.48|2939.78|2949.65|2940.95|2948.48|2939.78|34
1628470570000|2021-08-09 00:56:10|2948.55|2939.85|2948.54|2939.84|2949.23|2940.53|2947.94|2939.24|36
1628470580000|2021-08-09 00:56:20|2948.57|2939.87|2948.03|2939.33|2948.57|2939.87|2947.83|2939.13|37
1628470590000|2021-08-09 00:56:30|2947.94|2939.24|2945.75|2937.05|2948.27|2939.57|2945.47|2936.77|36
1628470600000|2021-08-09 00:56:40|2945.94|2937.24|2948.3|2939.6|2948.35|2939.65|2945.94|2937.24|39
1628470610000|2021-08-09 00:56:50|2948.23|2939.53|2949.1|2940.4|2949.16|2940.46|2948|2939.3|29
1628470620000|2021-08-09 00:57:00|2948.66|2939.96|2949.37|2940.67|2949.54|2940.84|2948.38|2939.68|35
1628470630000|2021-08-09 00:57:10|2949.36|2940.66|2948.16|2939.46|2949.98|2941.28|2948.16|2939.46|37
1628470640000|2021-08-09 00:57:20|2947.94|2939.24|2947.65|2938.95|2948.48|2939.78|2946.14|2937.44|37
1628470650000|2021-08-09 00:57:30|2947.64|2938.94|2944.52|2935.82|2947.64|2938.94|2944.52|2935.82|37
1628470660000|2021-08-09 00:57:40|2944.71|2936.01|2943.49|2934.79|2944.9|2936.2|2943.42|2934.72|36
1628470670000|2021-08-09 00:57:50|2943.51|2934.81|2943.59|2934.89|2943.68|2934.98|2943.1|2934.4|34
1628470680000|2021-08-09 00:58:00|2943.56|2934.86|2943.31|2934.61|2943.58|2934.88|2942.01|2933.31|37
1628470690000|2021-08-09 00:58:10|2943.29|2934.59|2941.55|2932.85|2943.47|2934.77|2941.55|2932.85|38
1628470700000|2021-08-09 00:58:20|2941.73|2933.03|2943.19|2934.49|2944.41|2935.71|2941.73|2933.03|38
1628470710000|2021-08-09 00:58:30|2943.08|2934.38|2944.42|2935.72|2944.42|2935.72|2942.69|2933.99|37
1628470720000|2021-08-09 00:58:40|2944.36|2935.66|2943.84|2935.14|2944.36|2935.66|2942.93|2934.23|39
1628470730000|2021-08-09 00:58:50|2943.85|2935.15|2942.59|2933.89|2943.85|2935.15|2942.17|2933.47|37
1628470740000|2021-08-09 00:59:00|2942.56|2933.86|2942.62|2933.92|2942.75|2934.05|2941.2|2932.5|38
1628470750000|2021-08-09 00:59:10|2942.48|2933.78|2940.01|2931.31|2942.48|2933.78|2939.9|2931.2|39
1628470760000|2021-08-09 00:59:20|2939.97|2931.27|2940.44|2931.74|2941.81|2933.11|2939.62|2930.92|38
1628470770000|2021-08-09 00:59:30|2940.29|2931.59|2939.43|2930.73|2940.51|2931.81|2938.8|2930.1|34
1628470780000|2021-08-09 00:59:40|2939.46|2930.76|2938.9|2930.2|2939.77|2931.07|2938.09|2929.39|35
1628470790000|2021-08-09 00:59:50|2938.59|2929.89|2938.93|2930.23|2938.93|2930.23|2937.12|2928.42|38
1628470800000|2021-08-09 01:00:00|2938.63|2929.93|2937.76|2929.06|2939.01|2930.31|2937.39|2928.69|36
1628470810000|2021-08-09 01:00:10|2937.74|2929.04|2939.7|2931|2939.83|2931.13|2937.66|2928.96|32
1628470820000|2021-08-09 01:00:20|2939.68|2930.98|2939.73|2931.03|2940.76|2932.06|2938.49|2929.79|35
1628470830000|2021-08-09 01:00:30|2939.39|2930.69|2936.79|2928.09|2939.7|2931|2936.6|2927.9|34
1628470840000|2021-08-09 01:00:40|2936.92|2928.22|2936.83|2928.13|2936.96|2928.26|2936.35|2927.65|33
1628470850000|2021-08-09 01:00:50|2936.77|2928.07|2936.64|2927.94|2937.12|2928.42|2935.99|2927.29|37
1628470860000|2021-08-09 01:01:00|2936.57|2927.87|2934.76|2926.06|2936.63|2927.93|2934.51|2925.81|38
1628470870000|2021-08-09 01:01:10|2934.65|2925.95|2934.54|2925.84|2935.2|2926.5|2933.34|2924.64|37
1628470880000|2021-08-09 01:01:20|2934.49|2925.79|2933.44|2924.74|2934.51|2925.81|2931.52|2922.82|40
1628470890000|2021-08-09 01:01:30|2933.35|2924.65|2932.79|2924.09|2933.47|2924.77|2931.55|2922.85|39
1628470900000|2021-08-09 01:01:40|2932.6|2923.9|2931.9|2923.2|2932.72|2924.02|2931.38|2922.68|40
1628470910000|2021-08-09 01:01:50|2931.5|2922.8|2931.65|2922.95|2932.6|2923.9|2930.95|2922.25|35
1628470920000|2021-08-09 01:02:00|2931.45|2922.75|2930.96|2922.26|2931.5|2922.8|2930.68|2921.98|33
1628470930000|2021-08-09 01:02:10|2930.91|2922.21|2931.29|2922.59|2932.01|2923.31|2930.91|2922.21|35
1628470940000|2021-08-09 01:02:20|2931.27|2922.57|2932.41|2923.71|2932.41|2923.71|2931.27|2922.57|38
1628470950000|2021-08-09 01:02:30|2932.74|2924.04|2934.99|2926.29|2936.14|2927.44|2932.38|2923.68|38
1628470960000|2021-08-09 01:02:40|2934.87|2926.17|2931.98|2923.28|2935.01|2926.31|2931.72|2923.02|40
1628470970000|2021-08-09 01:02:50|2931.45|2922.75|2931.62|2922.92|2931.93|2923.23|2930.83|2922.13|40
1628470980000|2021-08-09 01:03:00|2931.6|2922.9|2929.99|2921.29|2931.61|2922.91|2929.78|2921.08|33
1628470990000|2021-08-09 01:03:10|2929.98|2921.28|2930.3|2921.6|2930.64|2921.94|2929.97|2921.27|34
1628471000000|2021-08-09 01:03:20|2930.28|2921.58|2930.85|2922.15|2931.42|2922.72|2930.08|2921.38|37
1628471010000|2021-08-09 01:03:30|2930.68|2921.98|2930.87|2922.17|2931.32|2922.62|2930.16|2921.46|34
1628471020000|2021-08-09 01:03:40|2930.59|2921.89|2930.94|2922.24|2931.35|2922.65|2928.99|2920.29|39
1628471030000|2021-08-09 01:03:50|2931.07|2922.37|2929.86|2921.16|2931.07|2922.37|2929.43|2920.73|34
1628471040000|2021-08-09 01:04:00|2929.87|2921.17|2929.38|2920.68|2930.51|2921.81|2928.78|2920.08|32
1628471050000|2021-08-09 01:04:10|2929.44|2920.74|2928.72|2920.02|2929.44|2920.74|2928.04|2919.34|23
1628471060000|2021-08-09 01:04:20|2928.73|2920.03|2927.43|2918.73|2928.94|2920.24|2927.32|2918.62|25
1628471070000|2021-08-09 01:04:30|2927.52|2918.82|2928.72|2920.02|2930.1|2921.4|2927.52|2918.82|34
1628471080000|2021-08-09 01:04:40|2928.71|2920.01|2930.98|2922.28|2931.7|2923|2928.45|2919.75|26
1628471090000|2021-08-09 01:04:50|2931|2922.3|2931.86|2923.16|2931.86|2923.16|2929.79|2921.09|31
1628471100000|2021-08-09 01:05:00|2932.02|2923.32|2935.06|2926.36|2935.59|2926.89|2932.02|2923.32|36
1628471110000|2021-08-09 01:05:10|2934.81|2926.11|2934.52|2925.82|2935.13|2926.43|2933.54|2924.84|39
1628471120000|2021-08-09 01:05:20|2934.55|2925.85|2935.19|2926.49|2935.19|2926.49|2932.13|2923.43|37
1628471130000|2021-08-09 01:05:30|2934.87|2926.17|2931.98|2923.28|2934.87|2926.17|2931.93|2923.23|38
1628471140000|2021-08-09 01:05:40|2931.43|2922.73|2929.76|2921.06|2931.43|2922.73|2929.61|2920.91|38
1628471150000|2021-08-09 01:05:50|2929.81|2921.11|2928.14|2919.44|2930.08|2921.38|2926.42|2917.72|38
1628471160000|2021-08-09 01:06:00|2928.1|2919.4|2930.87|2922.17|2931.08|2922.38|2927.53|2918.83|39
1628471170000|2021-08-09 01:06:10|2930.85|2922.15|2927.14|2918.44|2931.27|2922.57|2927.14|2918.44|35
1628471180000|2021-08-09 01:06:20|2926.39|2917.69|2925.02|2916.32|2926.39|2917.69|2924.67|2915.97|28
1628471190000|2021-08-09 01:06:30|2925|2916.3|2924.94|2916.24|2926.61|2917.91|2924.64|2915.94|38
1628471200000|2021-08-09 01:06:40|2924.75|2916.05|2924.36|2915.66|2924.88|2916.18|2924.05|2915.35|39
1628471210000|2021-08-09 01:06:50|2923.96|2915.26|2923.6|2914.9|2924.36|2915.66|2923.14|2914.44|31
1628471220000|2021-08-09 01:07:00|2923.61|2914.91|2922.25|2913.55|2924.36|2915.66|2921.84|2913.14|36
1628471230000|2021-08-09 01:07:10|2922.3|2913.6|2917.37|2908.67|2922.55|2913.85|2916.86|2908.16|40
1628471240000|2021-08-09 01:07:20|2917.21|2908.51|2918.81|2910.11|2919.56|2910.86|2916.17|2907.47|40
1628471250000|2021-08-09 01:07:30|2919.27|2910.57|2917.11|2908.41|2920.07|2911.37|2916.7|2908|37
1628471260000|2021-08-09 01:07:40|2916.97|2908.27|2919.41|2910.71|2919.52|2910.82|2916.97|2908.27|38
1628471270000|2021-08-09 01:07:50|2919.7|2911|2917.04|2908.34|2919.7|2911|2916.86|2908.16|37
1628471280000|2021-08-09 01:08:00|2916.98|2908.28|2917.4|2908.7|2917.4|2908.7|2915.88|2907.18|37
1628471290000|2021-08-09 01:08:10|2917.43|2908.73|2922.39|2913.69|2922.41|2913.71|2917.43|2908.73|39
1628471300000|2021-08-09 01:08:20|2922.42|2913.72|2923.71|2915.01|2923.71|2915.01|2922.17|2913.47|36
1628471310000|2021-08-09 01:08:30|2923.84|2915.14|2925.26|2916.56|2925.98|2917.28|2923.84|2915.14|39
1628471320000|2021-08-09 01:08:40|2925.22|2916.52|2923.9|2915.2|2925.22|2916.52|2923.06|2914.36|38
1628471330000|2021-08-09 01:08:50|2923.85|2915.15|2922.33|2913.63|2924.23|2915.53|2922.33|2913.63|36
1628471340000|2021-08-09 01:09:00|2922.44|2913.74|2924.7|2916|2924.7|2916|2921.91|2913.21|35
1628471350000|2021-08-09 01:09:10|2924.67|2915.97|2923.79|2915.09|2925.7|2917|2923.73|2915.03|38
1628471360000|2021-08-09 01:09:20|2923.43|2914.73|2923.32|2914.62|2925.35|2916.65|2922.58|2913.88|40
1628471370000|2021-08-09 01:09:30|2923.25|2914.55|2919.01|2910.31|2923.25|2914.55|2918.92|2910.22|36
1628471380000|2021-08-09 01:09:40|2918.98|2910.28|2919.27|2910.57|2920.35|2911.65|2918.81|2910.11|39
1628471390000|2021-08-09 01:09:50|2919.26|2910.56|2919.9|2911.2|2920.57|2911.87|2919.23|2910.53|37
1628471400000|2021-08-09 01:10:00|2919.71|2911.01|2920.88|2912.18|2920.88|2912.18|2919.35|2910.65|37
1628471410000|2021-08-09 01:10:10|2920.82|2912.12|2919.44|2910.74|2920.93|2912.23|2919.43|2910.73|35
1628471420000|2021-08-09 01:10:20|2919.96|2911.26|2918.32|2909.62|2920.26|2911.56|2918.21|2909.51|37
1628471430000|2021-08-09 01:10:30|2918.45|2909.75|2918.28|2909.58|2919.52|2910.82|2918.2|2909.5|39
1628471440000|2021-08-09 01:10:40|2918.27|2909.57|2916.94|2908.24|2918.42|2909.72|2916.35|2907.65|38
1628471450000|2021-08-09 01:10:50|2915.95|2907.25|2915.19|2906.49|2917.67|2908.97|2914.28|2905.58|39
1628471460000|2021-08-09 01:11:00|2915.31|2906.61|2914.96|2906.26|2915.72|2907.02|2914.48|2905.78|38
1628471470000|2021-08-09 01:11:10|2915.01|2906.31|2914.21|2905.51|2915.44|2906.74|2914.21|2905.51|36
1628471480000|2021-08-09 01:11:20|2914.2|2905.5|2916.61|2907.91|2917.12|2908.42|2914.14|2905.44|37
1628471490000|2021-08-09 01:11:30|2916.62|2907.92|2916.14|2907.44|2917.83|2909.13|2916.01|2907.31|39
1628471500000|2021-08-09 01:11:40|2915.8|2907.1|2915.14|2906.44|2916.38|2907.68|2914.38|2905.68|40
1628471510000|2021-08-09 01:11:50|2915.16|2906.46|2915.03|2906.33|2915.87|2907.17|2914.34|2905.64|40
1628471520000|2021-08-09 01:12:00|2915.01|2906.31|2914.11|2905.41|2915.12|2906.42|2913.84|2905.14|36
1628471530000|2021-08-09 01:12:10|2913.82|2905.12|2911.47|2902.77|2913.99|2905.29|2911.11|2902.41|36
1628471540000|2021-08-09 01:12:20|2911.41|2902.71|2914.32|2905.62|2914.32|2905.62|2911.41|2902.71|37
1628471550000|2021-08-09 01:12:30|2914.93|2906.23|2915.82|2907.12|2915.82|2907.12|2914.37|2905.67|34
1628471560000|2021-08-09 01:12:40|2915.81|2907.11|2913.16|2904.46|2915.95|2907.25|2913.16|2904.46|33
1628471570000|2021-08-09 01:12:50|2913.12|2904.42|2915.61|2906.91|2915.61|2906.91|2912.62|2903.92|34
1628471580000|2021-08-09 01:13:00|2915.6|2906.9|2912.9|2904.2|2915.6|2906.9|2911.17|2902.47|38
1628471590000|2021-08-09 01:13:10|2912.92|2904.22|2910.6|2901.9|2912.96|2904.26|2910.15|2901.45|37
1628471600000|2021-08-09 01:13:20|2910.35|2901.65|2909.65|2900.95|2911.19|2902.49|2908.58|2899.88|39
1628471610000|2021-08-09 01:13:30|2909.54|2900.84|2908.85|2900.15|2909.7|2901|2908.07|2899.37|37
1628471620000|2021-08-09 01:13:40|2908.83|2900.13|2909.4|2900.7|2909.84|2901.14|2908.5|2899.8|38
1628471630000|2021-08-09 01:13:50|2909.46|2900.76|2907.84|2899.14|2909.52|2900.82|2906.63|2897.93|34
1628471640000|2021-08-09 01:14:00|2908.49|2899.79|2908.26|2899.56|2909.04|2900.34|2907.91|2899.21|34
1628471650000|2021-08-09 01:14:10|2908.38|2899.68|2908.93|2900.23|2909.39|2900.69|2906.75|2898.05|34
1628471660000|2021-08-09 01:14:20|2908.54|2899.84|2907.89|2899.19|2908.88|2900.18|2907.72|2899.02|34
1628471670000|2021-08-09 01:14:30|2907.85|2899.15|2906.7|2898|2907.93|2899.23|2906.49|2897.79|34
1628471680000|2021-08-09 01:14:40|2906.56|2897.86|2906.71|2898.01|2906.9|2898.2|2906.33|2897.63|31
1628471690000|2021-08-09 01:14:50|2906.52|2897.82|2904.7|2896|2906.52|2897.82|2904.5|2895.8|39
1628471700000|2021-08-09 01:15:00|2905.05|2896.35|2906.41|2897.71|2907.81|2899.11|2904.44|2895.74|35
1628471710000|2021-08-09 01:15:10|2906.45|2897.75|2907.93|2899.23|2907.93|2899.23|2906|2897.3|36
1628471720000|2021-08-09 01:15:20|2908.09|2899.39|2907.67|2898.97|2908.45|2899.75|2907.47|2898.77|32
1628471730000|2021-08-09 01:15:30|2907.73|2899.03|2908.1|2899.4|2908.85|2900.15|2907.73|2899.03|35
1628471740000|2021-08-09 01:15:40|2908.33|2899.63|2907.57|2898.87|2908.51|2899.81|2907.43|2898.73|29
1628471750000|2021-08-09 01:15:50|2907.64|2898.94|2910.22|2901.52|2910.6|2901.9|2907.64|2898.94|36
1628471760000|2021-08-09 01:16:00|2910.4|2901.7|2913.74|2905.04|2915.4|2906.7|2910.22|2901.52|28
1628471770000|2021-08-09 01:16:10|2914.07|2905.37|2914.61|2905.91|2914.61|2905.91|2913.23|2904.53|38
1628471780000|2021-08-09 01:16:20|2914.23|2905.53|2917.29|2908.59|2917.79|2909.09|2914.23|2905.53|39
1628471790000|2021-08-09 01:16:30|2917.21|2908.51|2917.3|2908.6|2917.49|2908.79|2916.33|2907.63|39
1628471800000|2021-08-09 01:16:40|2917.5|2908.8|2918.03|2909.33|2918.13|2909.43|2917.46|2908.76|37
1628471810000|2021-08-09 01:16:50|2918.31|2909.61|2917.2|2908.5|2918.34|2909.64|2916.61|2907.91|38
1628471820000|2021-08-09 01:17:00|2917.13|2908.43|2919.24|2910.54|2919.47|2910.77|2916.51|2907.81|36
1628471830000|2021-08-09 01:17:10|2919.15|2910.45|2916.72|2908.02|2919.15|2910.45|2915.86|2907.16|39
1628471840000|2021-08-09 01:17:20|2916.89|2908.19|2914.32|2905.62|2916.9|2908.2|2914.29|2905.59|39
1628471850000|2021-08-09 01:17:30|2914.27|2905.57|2915.14|2906.44|2915.26|2906.56|2914.25|2905.55|28
1628471860000|2021-08-09 01:17:40|2915.11|2906.41|2915.3|2906.6|2916.14|2907.44|2914.93|2906.23|33
1628471870000|2021-08-09 01:17:50|2915.31|2906.61|2916.28|2907.58|2916.4|2907.7|2915.24|2906.54|30
1628471880000|2021-08-09 01:18:00|2916.39|2907.69|2917.43|2908.73|2917.43|2908.73|2916.39|2907.69|32
1628471890000|2021-08-09 01:18:10|2917.42|2908.72|2918.78|2910.08|2918.79|2910.09|2917.4|2908.7|32
1628471900000|2021-08-09 01:18:20|2918.85|2910.15|2921.66|2912.96|2921.66|2912.96|2918.43|2909.73|37
1628471910000|2021-08-09 01:18:30|2921.61|2912.91|2920.34|2911.64|2921.61|2912.91|2920.21|2911.51|32
1628471920000|2021-08-09 01:18:40|2920.43|2911.73|2920.52|2911.82|2921.11|2912.41|2920.29|2911.59|34
1628471930000|2021-08-09 01:18:50|2920.45|2911.75|2920.04|2911.34|2920.75|2912.05|2919.76|2911.06|37
1628471940000|2021-08-09 01:19:00|2919.67|2910.97|2919.83|2911.13|2920.23|2911.53|2919.58|2910.88|37
1628471950000|2021-08-09 01:19:10|2919.87|2911.17|2917.62|2908.92|2919.87|2911.17|2917.27|2908.57|34
1628471960000|2021-08-09 01:19:20|2917.05|2908.35|2917.56|2908.86|2918.89|2910.19|2917.04|2908.34|36
1628471970000|2021-08-09 01:19:30|2917.35|2908.65|2918.9|2910.2|2919.55|2910.85|2917.35|2908.65|35
1628471980000|2021-08-09 01:19:40|2919.1|2910.4|2921.09|2912.39|2921.28|2912.58|2918.99|2910.29|34
1628471990000|2021-08-09 01:19:50|2921.12|2912.42|2921.1|2912.4|2921.34|2912.64|2920.1|2911.4|35
1628472000000|2021-08-09 01:20:00|2921.11|2912.41|2921.15|2912.45|2921.3|2912.6|2920.9|2912.2|31
1628472010000|2021-08-09 01:20:10|2921.14|2912.44|2921.49|2912.79|2921.49|2912.79|2920.91|2912.21|29
1628472020000|2021-08-09 01:20:20|2921.47|2912.77|2923.12|2914.42|2923.24|2914.54|2921.28|2912.58|25
1628472030000|2021-08-09 01:20:30|2923.07|2914.37|2924.15|2915.45|2924.16|2915.46|2922.71|2914.01|35
1628472040000|2021-08-09 01:20:40|2923.2|2914.5|2924.64|2915.94|2924.86|2916.16|2923.2|2914.5|35
1628472050000|2021-08-09 01:20:50|2924.82|2916.12|2925.03|2916.33|2925.38|2916.68|2924.6|2915.9|30
1628472060000|2021-08-09 01:21:00|2926.28|2917.58|2924.44|2915.74|2926.28|2917.58|2924.18|2915.48|32
1628472070000|2021-08-09 01:21:10|2924.43|2915.73|2924.21|2915.51|2924.43|2915.73|2923.6|2914.9|26
1628472080000|2021-08-09 01:21:20|2924.22|2915.52|2924.07|2915.37|2924.22|2915.52|2923.87|2915.17|27
1628472090000|2021-08-09 01:21:30|2924.04|2915.34|2924.04|2915.34|2924.34|2915.64|2923.53|2914.83|29
1628472100000|2021-08-09 01:21:40|2924.03|2915.33|2927.26|2918.56|2927.26|2918.56|2923.99|2915.29|28
1628472110000|2021-08-09 01:21:50|2927.31|2918.61|2928.09|2919.39|2928.09|2919.39|2926.89|2918.19|33
1628472120000|2021-08-09 01:22:00|2928.1|2919.4|2929.66|2920.96|2930.25|2921.55|2928.04|2919.34|37
1628472130000|2021-08-09 01:22:10|2929.71|2921.01|2930.83|2922.13|2930.83|2922.13|2929.05|2920.35|35
1628472140000|2021-08-09 01:22:20|2930.9|2922.2|2931.35|2922.65|2931.8|2923.1|2930.79|2922.09|33
1628472150000|2021-08-09 01:22:30|2931.18|2922.48|2932.74|2924.04|2932.76|2924.06|2930.2|2921.5|37
1628472160000|2021-08-09 01:22:40|2932.81|2924.11|2933.11|2924.41|2933.18|2924.48|2932.52|2923.82|29
1628472170000|2021-08-09 01:22:50|2933.4|2924.7|2934.52|2925.82|2934.63|2925.93|2933.11|2924.41|36
1628472180000|2021-08-09 01:23:00|2934.47|2925.77|2934.35|2925.65|2934.57|2925.87|2932.4|2923.7|38
1628472190000|2021-08-09 01:23:10|2934.55|2925.85|2932.89|2924.19|2934.67|2925.97|2932.87|2924.17|36
1628472200000|2021-08-09 01:23:20|2932.71|2924.01|2931.72|2923.02|2932.74|2924.04|2930.82|2922.12|39
1628472210000|2021-08-09 01:23:30|2931.67|2922.97|2930.84|2922.14|2932.06|2923.36|2930.51|2921.81|37
1628472220000|2021-08-09 01:23:40|2930.57|2921.87|2931.69|2922.99|2932.34|2923.64|2928.76|2920.06|38
1628472230000|2021-08-09 01:23:50|2931.97|2923.27|2932.88|2924.18|2933.79|2925.09|2931.46|2922.76|37
1628472240000|2021-08-09 01:24:00|2933.8|2925.1|2933.76|2925.06|2934.09|2925.39|2932.25|2923.55|36
1628472250000|2021-08-09 01:24:10|2933.77|2925.07|2932.9|2924.2|2933.78|2925.08|2932.65|2923.95|30
1628472260000|2021-08-09 01:24:20|2932.89|2924.19|2932.24|2923.54|2933|2924.3|2931.81|2923.11|24
1628472270000|2021-08-09 01:24:30|2932.26|2923.56|2929.78|2921.08|2932.26|2923.56|2929.78|2921.08|25
1628472280000|2021-08-09 01:24:40|2929.64|2920.94|2930.97|2922.27|2931.35|2922.65|2929.24|2920.54|38
1628472290000|2021-08-09 01:24:50|2930.82|2922.12|2931.62|2922.92|2931.97|2923.27|2930.51|2921.81|33
1628472300000|2021-08-09 01:25:00|2931.58|2922.88|2931.83|2923.13|2931.83|2923.13|2930.94|2922.24|26
1628472310000|2021-08-09 01:25:10|2932.13|2923.43|2933.97|2925.27|2934.13|2925.43|2930.94|2922.24|36
1628472320000|2021-08-09 01:25:20|2933.88|2925.18|2934.19|2925.49|2934.57|2925.87|2932.96|2924.26|35
1628472330000|2021-08-09 01:25:30|2934.24|2925.54|2933.66|2924.96|2934.67|2925.97|2933.29|2924.59|37
1628472340000|2021-08-09 01:25:40|2934.04|2925.34|2933.78|2925.08|2935.28|2926.58|2933.7|2925|33
1628472350000|2021-08-09 01:25:50|2933.5|2924.8|2934.65|2925.95|2935.26|2926.56|2933.5|2924.8|32
1628472360000|2021-08-09 01:26:00|2934.75|2926.05|2936.18|2927.48|2936.56|2927.86|2934.64|2925.94|38
1628472370000|2021-08-09 01:26:10|2936.09|2927.39|2936.03|2927.33|2936.52|2927.82|2935.59|2926.89|27
1628472380000|2021-08-09 01:26:20|2936.02|2927.32|2936.35|2927.65|2936.68|2927.98|2935.97|2927.27|33
1628472390000|2021-08-09 01:26:30|2936.27|2927.57|2936.62|2927.92|2936.62|2927.92|2935.13|2926.43|32
1628472400000|2021-08-09 01:26:40|2936.76|2928.06|2936.81|2928.11|2937.01|2928.31|2935.8|2927.1|40
1628472410000|2021-08-09 01:26:50|2937.1|2928.4|2935.47|2926.77|2937.1|2928.4|2935.47|2926.77|36
1628472420000|2021-08-09 01:27:00|2935.64|2926.94|2934.23|2925.53|2936.29|2927.59|2934.19|2925.49|35
1628472430000|2021-08-09 01:27:10|2934.21|2925.51|2933.66|2924.96|2934.21|2925.51|2932.47|2923.77|36
1628472440000|2021-08-09 01:27:20|2933.69|2924.99|2932.43|2923.73|2933.74|2925.04|2931.54|2922.84|39
1628472450000|2021-08-09 01:27:30|2932.55|2923.85|2932.15|2923.45|2932.66|2923.96|2931.27|2922.57|38
1628472460000|2021-08-09 01:27:40|2932.2|2923.5|2930.83|2922.13|2932.28|2923.58|2930.77|2922.07|39
1628472470000|2021-08-09 01:27:50|2930.72|2922.02|2933.16|2924.46|2933.16|2924.46|2929.89|2921.19|36
1628472480000|2021-08-09 01:28:00|2933.13|2924.43|2931.27|2922.57|2933.22|2924.52|2930.05|2921.35|38
1628472490000|2021-08-09 01:28:10|2931.28|2922.58|2931.27|2922.57|2931.74|2923.04|2930.21|2921.51|36
1628472500000|2021-08-09 01:28:20|2931.34|2922.64|2929.56|2920.86|2931.34|2922.64|2929.17|2920.47|37
1628472510000|2021-08-09 01:28:30|2928.99|2920.29|2930.74|2922.04|2930.98|2922.28|2928.83|2920.13|38
1628472520000|2021-08-09 01:28:40|2931.05|2922.35|2930.68|2921.98|2931.31|2922.61|2929.75|2921.05|37
1628472530000|2021-08-09 01:28:50|2930.71|2922.01|2930.29|2921.59|2930.78|2922.08|2929.25|2920.55|39
1628472540000|2021-08-09 01:29:00|2930.21|2921.51|2931.68|2922.98|2931.68|2922.98|2928.87|2920.17|31
1628472550000|2021-08-09 01:29:10|2930.73|2922.03|2931.9|2923.2|2932.71|2924.01|2930.73|2922.03|36
1628472560000|2021-08-09 01:29:20|2932.57|2923.87|2932.05|2923.35|2932.71|2924.01|2930.85|2922.15|37
1628472570000|2021-08-09 01:29:30|2932.25|2923.55|2931.92|2923.22|2932.33|2923.63|2931.32|2922.62|33
1628472580000|2021-08-09 01:29:40|2931.89|2923.19|2931.91|2923.21|2932.28|2923.58|2931.16|2922.46|32
1628472590000|2021-08-09 01:29:50|2931.67|2922.97|2931.64|2922.94|2932.15|2923.45|2931.24|2922.54|32
1628472600000|2021-08-09 01:30:00|2931.3|2922.6|2929.48|2920.78|2931.85|2923.15|2929.08|2920.38|39
1628472610000|2021-08-09 01:30:10|2929.24|2920.54|2929.3|2920.6|2929.74|2921.04|2929.16|2920.46|30
1628472620000|2021-08-09 01:30:20|2929.68|2920.98|2929.38|2920.68|2929.83|2921.13|2929.28|2920.58|11
1628472630000|2021-08-09 01:30:30|2929.37|2920.67|2925.95|2917.25|2929.37|2920.67|2925.89|2917.19|37
1628472640000|2021-08-09 01:30:40|2925.83|2917.13|2924.61|2915.91|2926.17|2917.47|2924.16|2915.46|39
1628472650000|2021-08-09 01:30:50|2924.77|2916.07|2924.55|2915.85|2925.86|2917.16|2923.7|2915|40
1628472660000|2021-08-09 01:31:00|2924.56|2915.86|2921.77|2913.07|2924.56|2915.86|2921.77|2913.07|37
1628472670000|2021-08-09 01:31:10|2922.62|2913.92|2921.72|2913.02|2922.73|2914.03|2920.56|2911.86|38
1628472680000|2021-08-09 01:31:20|2921.71|2913.01|2920.44|2911.74|2921.72|2913.02|2918.87|2910.17|35
1628472690000|2021-08-09 01:31:30|2920.4|2911.7|2919.06|2910.36|2920.4|2911.7|2918.21|2909.51|35
1628472700000|2021-08-09 01:31:40|2919.66|2910.96|2918.1|2909.4|2919.78|2911.08|2917.75|2909.05|38
1628472710000|2021-08-09 01:31:50|2917.97|2909.27|2918.21|2909.51|2919.45|2910.75|2917.85|2909.15|39
1628472720000|2021-08-09 01:32:00|2918.39|2909.69|2917.57|2908.87|2919.25|2910.55|2917.55|2908.85|31
1628472730000|2021-08-09 01:32:10|2918.24|2909.54|2917.55|2908.85|2919.2|2910.5|2917.15|2908.45|38
1628472740000|2021-08-09 01:32:20|2917.62|2908.92|2918.64|2909.94|2919.09|2910.39|2915.66|2906.96|37
1628472750000|2021-08-09 01:32:30|2918.97|2910.27|2921.18|2912.48|2923.61|2914.91|2918.55|2909.85|37
1628472760000|2021-08-09 01:32:40|2921.47|2912.77|2922.01|2913.31|2922.87|2914.17|2921.14|2912.44|38
1628472770000|2021-08-09 01:32:50|2922.91|2914.21|2926.76|2918.06|2927.39|2918.69|2922.1|2913.4|38
1628472780000|2021-08-09 01:33:00|2926.62|2917.92|2929.29|2920.59|2929.29|2920.59|2925.55|2916.85|38
1628472790000|2021-08-09 01:33:10|2929.39|2920.69|2931.45|2922.75|2931.45|2922.75|2929.1|2920.4|40
1628472800000|2021-08-09 01:33:20|2931.51|2922.81|2933.8|2925.1|2934.03|2925.33|2931.14|2922.44|38
1628472810000|2021-08-09 01:33:30|2933.86|2925.16|2934.44|2925.74|2934.44|2925.74|2933.51|2924.81|37
1628472820000|2021-08-09 01:33:40|2934.45|2925.75|2935.94|2927.24|2936.51|2927.81|2934.45|2925.75|40
1628472830000|2021-08-09 01:33:50|2935.81|2927.11|2937.27|2928.57|2937.51|2928.81|2935.73|2927.03|33
1628472840000|2021-08-09 01:34:00|2937.05|2928.35|2937.8|2929.1|2938.14|2929.44|2936.15|2927.45|38
1628472850000|2021-08-09 01:34:10|2937.52|2928.82|2940.46|2931.76|2941.51|2932.81|2937.05|2928.35|35
1628472860000|2021-08-09 01:34:20|2940.4|2931.7|2939.87|2931.17|2940.9|2932.2|2938.93|2930.23|39
1628472870000|2021-08-09 01:34:30|2940.57|2931.87|2939.46|2930.76|2941|2932.3|2939.09|2930.39|40
1628472880000|2021-08-09 01:34:40|2939.47|2930.77|2936.87|2928.17|2940.61|2931.91|2936.87|2928.17|39
1628472890000|2021-08-09 01:34:50|2937.37|2928.67|2933.71|2925.01|2937.37|2928.67|2933.57|2924.87|38
1628472900000|2021-08-09 01:35:00|2933.66|2924.96|2936.54|2927.84|2936.78|2928.08|2932.58|2923.88|37
1628472910000|2021-08-09 01:35:10|2936.12|2927.42|2934.23|2925.53|2936.12|2927.42|2934|2925.3|36
1628472920000|2021-08-09 01:35:20|2934.99|2926.29|2934.01|2925.31|2935.24|2926.54|2933.74|2925.04|37
1628472930000|2021-08-09 01:35:30|2934.56|2925.86|2934.99|2926.29|2935|2926.3|2933.74|2925.04|34
1628472940000|2021-08-09 01:35:40|2935.06|2926.36|2937.37|2928.67|2938.55|2929.85|2934.09|2925.39|39
1628472950000|2021-08-09 01:35:50|2938.17|2929.47|2939.2|2930.5|2939.55|2930.85|2937.76|2929.06|35
1628472960000|2021-08-09 01:36:00|2939.12|2930.42|2940.64|2931.94|2941.09|2932.39|2938.39|2929.69|39
1628472970000|2021-08-09 01:36:10|2941.25|2932.55|2940.43|2931.73|2942.01|2933.31|2940.42|2931.72|32
1628472980000|2021-08-09 01:36:20|2940.47|2931.77|2940.74|2932.04|2940.78|2932.08|2940.38|2931.68|35
1628472990000|2021-08-09 01:36:30|2941.67|2932.97|2940.62|2931.92|2941.98|2933.28|2940.17|2931.47|32
1628473000000|2021-08-09 01:36:40|2940.14|2931.44|2943.24|2934.54|2943.24|2934.54|2940.14|2931.44|33
1628473010000|2021-08-09 01:36:50|2943.34|2934.64|2944.98|2936.28|2944.98|2936.28|2943.34|2934.64|37
1628473020000|2021-08-09 01:37:00|2945.11|2936.41|2945.29|2936.59|2945.34|2936.64|2944.34|2935.64|38
1628473030000|2021-08-09 01:37:10|2945.07|2936.37|2944.79|2936.09|2945.3|2936.6|2944.05|2935.35|39
1628473040000|2021-08-09 01:37:20|2944.82|2936.12|2942.54|2933.84|2944.91|2936.21|2942.54|2933.84|35
1628473050000|2021-08-09 01:37:30|2943.38|2934.68|2945.29|2936.59|2946.01|2937.31|2943.38|2934.68|40
1628473060000|2021-08-09 01:37:40|2946.16|2937.46|2945.9|2937.2|2946.65|2937.95|2944.18|2935.48|39
1628473070000|2021-08-09 01:37:50|2946.06|2937.36|2945.74|2937.04|2946.39|2937.69|2944.99|2936.29|38
1628473080000|2021-08-09 01:38:00|2945.78|2937.08|2946.66|2937.96|2946.66|2937.96|2944.53|2935.83|37
1628473090000|2021-08-09 01:38:10|2946.22|2937.52|2944.74|2936.04|2946.93|2938.23|2944.74|2936.04|38
1628473100000|2021-08-09 01:38:20|2945.16|2936.46|2945.4|2936.7|2946.15|2937.45|2944.34|2935.64|39
1628473110000|2021-08-09 01:38:30|2945.43|2936.73|2946|2937.3|2946.42|2937.72|2944.61|2935.91|37
1628473120000|2021-08-09 01:38:40|2945.27|2936.57|2945.84|2937.14|2946.91|2938.21|2945.14|2936.44|39
1628473130000|2021-08-09 01:38:50|2946.59|2937.89|2945.65|2936.95|2946.63|2937.93|2945.47|2936.77|39
1628473140000|2021-08-09 01:39:00|2946.29|2937.59|2944.36|2935.66|2946.63|2937.93|2944.26|2935.56|39
1628473150000|2021-08-09 01:39:10|2944.26|2935.56|2941.68|2932.98|2944.36|2935.66|2941.68|2932.98|37
1628473160000|2021-08-09 01:39:20|2941.65|2932.95|2941.4|2932.7|2943.02|2934.32|2940.97|2932.27|39
1628473170000|2021-08-09 01:39:30|2941.23|2932.53|2940.97|2932.27|2941.92|2933.22|2940.63|2931.93|36
1628473180000|2021-08-09 01:39:40|2940.84|2932.14|2940.98|2932.28|2941.04|2932.34|2940.74|2932.04|25
1628473190000|2021-08-09 01:39:50|2941|2932.3|2941.91|2933.21|2942.24|2933.54|2940.91|2932.21|29
1628473200000|2021-08-09 01:40:00|2941.87|2933.17|2939.82|2931.12|2941.98|2933.28|2939.82|2931.12|33
1628473210000|2021-08-09 01:40:10|2939.8|2931.1|2936.55|2927.85|2939.8|2931.1|2936.52|2927.82|24
1628473220000|2021-08-09 01:40:20|2936.85|2928.15|2934.72|2926.02|2937.26|2928.56|2934.72|2926.02|29
1628473230000|2021-08-09 01:40:30|2935.42|2926.72|2935.05|2926.35|2935.89|2927.19|2934.52|2925.82|39
1628473240000|2021-08-09 01:40:40|2935.84|2927.14|2935.42|2926.72|2935.93|2927.23|2935.01|2926.31|37
1628473250000|2021-08-09 01:40:50|2936.01|2927.31|2935.72|2927.02|2936.1|2927.4|2934.8|2926.1|36
1628473260000|2021-08-09 01:41:00|2935.66|2926.96|2934.68|2925.98|2935.68|2926.98|2933.64|2924.94|37
1628473270000|2021-08-09 01:41:10|2935.42|2926.72|2932.08|2923.38|2935.42|2926.72|2932.03|2923.33|38
1628473280000|2021-08-09 01:41:20|2932.03|2923.33|2932.75|2924.05|2933.12|2924.42|2931.59|2922.89|40
1628473290000|2021-08-09 01:41:30|2932.74|2924.04|2932.85|2924.15|2934.56|2925.86|2932.65|2923.95|37
1628473300000|2021-08-09 01:41:40|2933.44|2924.74|2932.01|2923.31|2933.44|2924.74|2932|2923.3|35
1628473310000|2021-08-09 01:41:50|2932.12|2923.42|2928.24|2919.54|2932.45|2923.75|2928.15|2919.45|39
1628473320000|2021-08-09 01:42:00|2929.36|2920.66|2928.19|2919.49|2929.98|2921.28|2928.1|2919.4|37
1628473330000|2021-08-09 01:42:10|2928.48|2919.78|2931.48|2922.78|2932.04|2923.34|2928.48|2919.78|37
1628473340000|2021-08-09 01:42:20|2932.08|2923.38|2934.91|2926.21|2936.59|2927.89|2931.77|2923.07|38
1628473350000|2021-08-09 01:42:30|2935.34|2926.64|2936.88|2928.18|2936.88|2928.18|2932.81|2924.11|39
1628473360000|2021-08-09 01:42:40|2936.98|2928.28|2938.42|2929.72|2938.75|2930.05|2936.1|2927.4|37
1628473370000|2021-08-09 01:42:50|2938.26|2929.56|2938.07|2929.37|2939.39|2930.69|2937.38|2928.68|38
1628473380000|2021-08-09 01:43:00|2938.59|2929.89|2935.09|2926.39|2938.63|2929.93|2935.09|2926.39|40
1628473390000|2021-08-09 01:43:10|2935.31|2926.61|2933.11|2924.41|2935.31|2926.61|2933.11|2924.41|29
1628473400000|2021-08-09 01:43:20|2933.04|2924.34|2932.55|2923.85|2933.65|2924.95|2932.55|2923.85|27
1628473410000|2021-08-09 01:43:30|2932.62|2923.92|2933.05|2924.35|2933.41|2924.71|2932.32|2923.62|32
1628473420000|2021-08-09 01:43:40|2932.98|2924.28|2933.82|2925.12|2933.97|2925.27|2932.96|2924.26|32
1628473430000|2021-08-09 01:43:50|2933.5|2924.8|2933.32|2924.62|2933.5|2924.8|2932.8|2924.1|27
1628473440000|2021-08-09 01:44:00|2933.31|2924.61|2934.13|2925.43|2934.88|2926.18|2933.06|2924.36|31
1628473450000|2021-08-09 01:44:10|2933.96|2925.26|2934.99|2926.29|2935.74|2927.04|2933.96|2925.26|35
1628473460000|2021-08-09 01:44:20|2935.71|2927.01|2933.81|2925.11|2936.53|2927.83|2933.81|2925.11|38
1628473470000|2021-08-09 01:44:30|2933.9|2925.2|2934.89|2926.19|2934.89|2926.19|2932.51|2923.81|36
1628473480000|2021-08-09 01:44:40|2934.88|2926.18|2934.26|2925.56|2934.99|2926.29|2934.18|2925.48|30
1628473490000|2021-08-09 01:44:50|2934.44|2925.74|2934.43|2925.73|2934.47|2925.77|2934.26|2925.56|14
1628473500000|2021-08-09 01:45:00|2934.44|2925.74|2933.31|2924.61|2934.44|2925.74|2933.29|2924.59|21
1628473510000|2021-08-09 01:45:10|2933.34|2924.64|2932.61|2923.91|2933.34|2924.64|2932.6|2923.9|25
1628473520000|2021-08-09 01:45:20|2932.58|2923.88|2931.09|2922.39|2932.58|2923.88|2930.48|2921.78|36
1628473530000|2021-08-09 01:45:30|2931.05|2922.35|2930.56|2921.86|2931.48|2922.78|2930.25|2921.55|39
1628473540000|2021-08-09 01:45:40|2930.82|2922.12|2931.77|2923.07|2931.8|2923.1|2930.07|2921.37|35
1628473550000|2021-08-09 01:45:50|2931.64|2922.94|2930.09|2921.39|2932.54|2923.84|2930.09|2921.39|37
1628473560000|2021-08-09 01:46:00|2930.73|2922.03|2930.44|2921.74|2931.26|2922.56|2929.52|2920.82|35
1628473570000|2021-08-09 01:46:10|2931.25|2922.55|2930.68|2921.98|2931.26|2922.56|2929.9|2921.2|29
1628473580000|2021-08-09 01:46:20|2929.83|2921.13|2929.8|2921.1|2931.2|2922.5|2929.63|2920.93|37
1628473590000|2021-08-09 01:46:30|2929.68|2920.98|2929.93|2921.23|2930.93|2922.23|2929.68|2920.98|37
1628473600000|2021-08-09 01:46:40|2930.19|2921.49|2931.4|2922.7|2932.67|2923.97|2929.73|2921.03|35
1628473610000|2021-08-09 01:46:50|2932.5|2923.8|2932.49|2923.79|2932.79|2924.09|2931.01|2922.31|35
1628473620000|2021-08-09 01:47:00|2931.58|2922.88|2931|2922.3|2932.06|2923.36|2930.81|2922.11|35
1628473630000|2021-08-09 01:47:10|2930.99|2922.29|2931.05|2922.35|2931.23|2922.53|2930.9|2922.2|34
1628473640000|2021-08-09 01:47:20|2931.59|2922.89|2931.17|2922.47|2931.75|2923.05|2931.11|2922.41|27
1628473650000|2021-08-09 01:47:30|2931.18|2922.48|2931.47|2922.77|2931.47|2922.77|2930.9|2922.2|27
1628473660000|2021-08-09 01:47:40|2931.49|2922.79|2930.52|2921.82|2931.9|2923.2|2930.52|2921.82|31
1628473670000|2021-08-09 01:47:50|2930.55|2921.85|2930.81|2922.11|2931.16|2922.46|2930.55|2921.85|26
1628473680000|2021-08-09 01:48:00|2930.82|2922.12|2929.37|2920.67|2930.82|2922.12|2929.12|2920.42|23
1628473690000|2021-08-09 01:48:10|2929.12|2920.42|2931.53|2922.83|2931.54|2922.84|2929.12|2920.42|36
1628473700000|2021-08-09 01:48:20|2931.43|2922.73|2932.82|2924.12|2933.04|2924.34|2930.35|2921.65|27
1628473710000|2021-08-09 01:48:30|2933.01|2924.31|2933.79|2925.09|2933.79|2925.09|2932.32|2923.62|31
1628473720000|2021-08-09 01:48:40|2933.83|2925.13|2935.33|2926.63|2935.33|2926.63|2933.32|2924.62|35
1628473730000|2021-08-09 01:48:50|2935.61|2926.91|2935.79|2927.09|2936.8|2928.1|2935.51|2926.81|32
1628473740000|2021-08-09 01:49:00|2935.78|2927.08|2934.3|2925.6|2935.78|2927.08|2934.27|2925.57|35
1628473750000|2021-08-09 01:49:10|2934.19|2925.49|2936.97|2928.27|2937.14|2928.44|2934.05|2925.35|30
1628473760000|2021-08-09 01:49:20|2936.72|2928.02|2936.55|2927.85|2937.12|2928.42|2936.07|2927.37|34
1628473770000|2021-08-09 01:49:30|2937.22|2928.52|2936.38|2927.68|2937.5|2928.8|2936.38|2927.68|36
1628473780000|2021-08-09 01:49:40|2936.95|2928.25|2937.51|2928.81|2937.52|2928.82|2935.76|2927.06|34
1628473790000|2021-08-09 01:49:50|2937.66|2928.96|2938.35|2929.65|2938.95|2930.25|2937.66|2928.96|37
1628473800000|2021-08-09 01:50:00|2938.66|2929.96|2938.92|2930.22|2939.35|2930.65|2938.48|2929.78|38
1628473810000|2021-08-09 01:50:10|2938.93|2930.23|2936.1|2927.4|2938.98|2930.28|2935.98|2927.28|35
1628473820000|2021-08-09 01:50:20|2936.19|2927.49|2935.4|2926.7|2936.32|2927.62|2935.24|2926.54|20
1628473830000|2021-08-09 01:50:30|2935.41|2926.71|2936.13|2927.43|2936.57|2927.87|2935.37|2926.67|39
1628473840000|2021-08-09 01:50:40|2936.06|2927.36|2935.61|2926.91|2936.17|2927.47|2935.56|2926.86|34
1628473850000|2021-08-09 01:50:50|2935.56|2926.86|2936.28|2927.58|2936.54|2927.84|2935.55|2926.85|35
1628473860000|2021-08-09 01:51:00|2936.27|2927.57|2934.98|2926.28|2936.27|2927.57|2934.72|2926.02|31
1628473870000|2021-08-09 01:51:10|2935.61|2926.91|2934.29|2925.59|2935.61|2926.91|2934.23|2925.53|31
1628473880000|2021-08-09 01:51:20|2934.36|2925.66|2933.82|2925.12|2934.83|2926.13|2933.75|2925.05|35
1628473890000|2021-08-09 01:51:30|2933.72|2925.02|2934.19|2925.49|2935.31|2926.61|2933.72|2925.02|37
1628473900000|2021-08-09 01:51:40|2934.74|2926.04|2933.97|2925.27|2934.74|2926.04|2933.61|2924.91|37
1628473910000|2021-08-09 01:51:50|2934.03|2925.33|2934.29|2925.59|2934.35|2925.65|2933.52|2924.82|35
1628473920000|2021-08-09 01:52:00|2933.68|2924.98|2934|2925.3|2935.26|2926.56|2933.68|2924.98|36
1628473930000|2021-08-09 01:52:10|2934.14|2925.44|2934.2|2925.5|2934.81|2926.11|2933.65|2924.95|31
1628473940000|2021-08-09 01:52:20|2933.77|2925.07|2933.76|2925.06|2933.82|2925.12|2933.74|2925.04|17
1628473950000|2021-08-09 01:52:30|2933.78|2925.08|2932.91|2924.21|2933.87|2925.17|2932.91|2924.21|24
1628473960000|2021-08-09 01:52:40|2932.87|2924.17|2932.43|2923.73|2932.99|2924.29|2932.34|2923.64|33
1628473970000|2021-08-09 01:52:50|2932.46|2923.76|2931.29|2922.59|2932.46|2923.76|2931.26|2922.56|32
1628473980000|2021-08-09 01:53:00|2931.52|2922.82|2930.56|2921.86|2931.52|2922.82|2930.46|2921.76|29
1628473990000|2021-08-09 01:53:10|2930.54|2921.84|2930.95|2922.25|2932.21|2923.51|2930.07|2921.37|34
1628474000000|2021-08-09 01:53:20|2930.33|2921.63|2931.21|2922.51|2931.6|2922.9|2930.33|2921.63|36
1628474010000|2021-08-09 01:53:30|2931.09|2922.39|2932.81|2924.11|2932.81|2924.11|2930.22|2921.52|37
1628474020000|2021-08-09 01:53:40|2931.75|2923.05|2931.47|2922.77|2932.53|2923.83|2930.84|2922.14|38
1628474030000|2021-08-09 01:53:50|2930.76|2922.06|2930.36|2921.66|2931.42|2922.72|2930.16|2921.46|37
1628474040000|2021-08-09 01:54:00|2930.4|2921.7|2928.41|2919.71|2930.4|2921.7|2928.39|2919.69|28
1628474050000|2021-08-09 01:54:10|2928.42|2919.72|2928.22|2919.52|2929.5|2920.8|2928.14|2919.44|39
1628474060000|2021-08-09 01:54:20|2928.2|2919.5|2928.22|2919.52|2928.22|2919.52|2926.97|2918.27|40
1628474070000|2021-08-09 01:54:30|2928.39|2919.69|2926.65|2917.95|2928.4|2919.7|2926.47|2917.77|30
1628474080000|2021-08-09 01:54:40|2926.62|2917.92|2925.29|2916.59|2927.47|2918.77|2925.14|2916.44|27
1628474090000|2021-08-09 01:54:50|2925.32|2916.62|2925.26|2916.56|2926.02|2917.32|2925.08|2916.38|32
1628474100000|2021-08-09 01:55:00|2925.09|2916.39|2925.13|2916.43|2926.16|2917.46|2924.15|2915.45|37
1628474110000|2021-08-09 01:55:10|2924.84|2916.14|2924.97|2916.27|2925.1|2916.4|2924.32|2915.62|39
1628474120000|2021-08-09 01:55:20|2925.08|2916.38|2925.3|2916.6|2926.05|2917.35|2924.89|2916.19|37
1628474130000|2021-08-09 01:55:30|2925.42|2916.72|2924.14|2915.44|2925.82|2917.12|2924.13|2915.43|31
1628474140000|2021-08-09 01:55:40|2924.11|2915.41|2924.11|2915.41|2924.2|2915.5|2923.99|2915.29|25
1628474150000|2021-08-09 01:55:50|2924.12|2915.42|2922.89|2914.19|2924.44|2915.74|2922.8|2914.1|32
1628474160000|2021-08-09 01:56:00|2923.1|2914.4|2922|2913.3|2923.19|2914.49|2922|2913.3|27
1628474170000|2021-08-09 01:56:10|2921.99|2913.29|2921.73|2913.03|2922.42|2913.72|2921.53|2912.83|34
1628474180000|2021-08-09 01:56:20|2921.65|2912.95|2922.17|2913.47|2922.3|2913.6|2921.57|2912.87|29
1628474190000|2021-08-09 01:56:30|2922.09|2913.39|2922.08|2913.38|2922.14|2913.44|2920.67|2911.97|32
1628474200000|2021-08-09 01:56:40|2921.37|2912.67|2922.23|2913.53|2922.61|2913.91|2921.09|2912.39|26
1628474210000|2021-08-09 01:56:50|2922.14|2913.44|2919.75|2911.05|2922.14|2913.44|2919.59|2910.89|31
1628474220000|2021-08-09 01:57:00|2919.87|2911.17|2919.02|2910.32|2919.87|2911.17|2917.89|2909.19|36
1628474230000|2021-08-09 01:57:10|2918.92|2910.22|2919.08|2910.38|2919.51|2910.81|2918.21|2909.51|35
1628474240000|2021-08-09 01:57:20|2919.11|2910.41|2919.99|2911.29|2920.04|2911.34|2918.61|2909.91|31
1628474250000|2021-08-09 01:57:30|2920.22|2911.52|2924.01|2915.31|2924.01|2915.31|2920.2|2911.5|35
1628474260000|2021-08-09 01:57:40|2924|2915.3|2924.25|2915.55|2924.25|2915.55|2923.45|2914.75|30
1628474270000|2021-08-09 01:57:50|2924.07|2915.37|2926.21|2917.51|2926.94|2918.24|2924.07|2915.37|29
1628474280000|2021-08-09 01:58:00|2926.25|2917.55|2925.69|2916.99|2926.4|2917.7|2924.43|2915.73|38
1628474290000|2021-08-09 01:58:10|2925.68|2916.98|2925.23|2916.53|2925.87|2917.17|2924.44|2915.74|29
1628474300000|2021-08-09 01:58:20|2924.74|2916.04|2926.32|2917.62|2926.32|2917.62|2924.52|2915.82|26
1628474310000|2021-08-09 01:58:30|2925.69|2916.99|2927.75|2919.05|2927.98|2919.28|2925.69|2916.99|36
1628474320000|2021-08-09 01:58:40|2927.1|2918.4|2928.68|2919.98|2929.16|2920.46|2927.1|2918.4|37
1628474330000|2021-08-09 01:58:50|2928.27|2919.57|2926.43|2917.73|2928.65|2919.95|2926.42|2917.72|30
1628474340000|2021-08-09 01:59:00|2926.04|2917.34|2923.69|2914.99|2926.22|2917.52|2923.38|2914.68|40
1628474350000|2021-08-09 01:59:10|2923.36|2914.66|2923.36|2914.66|2923.96|2915.26|2922.77|2914.07|37
1628474360000|2021-08-09 01:59:20|2923.35|2914.65|2921.43|2912.73|2923.46|2914.76|2921.02|2912.32|33
1628474370000|2021-08-09 01:59:30|2921.21|2912.51|2922.02|2913.32|2922.32|2913.62|2920.83|2912.13|33
1628474380000|2021-08-09 01:59:40|2921.96|2913.26|2922.26|2913.56|2923.31|2914.61|2921.96|2913.26|37
1628474390000|2021-08-09 01:59:50|2921.82|2913.12|2921.98|2913.28|2923.15|2914.45|2921.64|2912.94|33
1628474400000|2021-08-09 02:00:00|2922.13|2913.43|2918.92|2910.22|2922.13|2913.43|2918.74|2910.04|36
1628474410000|2021-08-09 02:00:10|2919.1|2910.4|2918.47|2909.77|2919.28|2910.58|2918.27|2909.57|31
1628474420000|2021-08-09 02:00:20|2918.39|2909.69|2917.89|2909.19|2918.45|2909.75|2917.7|2909|40
1628474430000|2021-08-09 02:00:30|2918.09|2909.39|2919.8|2911.1|2920.71|2912.01|2918|2909.3|39
1628474440000|2021-08-09 02:00:40|2919.67|2910.97|2920.52|2911.82|2920.82|2912.12|2919.13|2910.43|39
1628474450000|2021-08-09 02:00:50|2919.52|2910.82|2921.93|2913.23|2921.93|2913.23|2919.52|2910.82|35
1628474460000|2021-08-09 02:01:00|2922.05|2913.35|2923.24|2914.54|2923.35|2914.65|2922.05|2913.35|36
1628474470000|2021-08-09 02:01:10|2923.39|2914.69|2924.69|2915.99|2924.9|2916.2|2923.37|2914.67|35
1628474480000|2021-08-09 02:01:20|2924.66|2915.96|2924.77|2916.07|2924.83|2916.13|2924.09|2915.39|34
1628474490000|2021-08-09 02:01:30|2924.78|2916.08|2925.03|2916.33|2925.43|2916.73|2924.6|2915.9|24
1628474500000|2021-08-09 02:01:40|2925.19|2916.49|2929.49|2920.79|2929.49|2920.79|2924.91|2916.21|29
1628474510000|2021-08-09 02:01:50|2929.47|2920.77|2930.58|2921.88|2931.03|2922.33|2929.47|2920.77|28
1628474520000|2021-08-09 02:02:00|2929.52|2920.82|2930.95|2922.25|2931.75|2923.05|2929.52|2920.82|40
1628474530000|2021-08-09 02:02:10|2930.72|2922.02|2931.52|2922.82|2932.52|2923.82|2930.04|2921.34|36
1628474540000|2021-08-09 02:02:20|2931.4|2922.7|2932.06|2923.36|2932.98|2924.28|2931.4|2922.7|28
1628474550000|2021-08-09 02:02:30|2932.19|2923.49|2931.93|2923.23|2932.26|2923.56|2931.93|2923.23|26
1628474560000|2021-08-09 02:02:40|2931.88|2923.18|2932.19|2923.49|2932.21|2923.51|2931.86|2923.16|28
1628474570000|2021-08-09 02:02:50|2932.13|2923.43|2931.47|2922.77|2932.13|2923.43|2931.35|2922.65|31
1628474580000|2021-08-09 02:03:00|2931.51|2922.81|2931.69|2922.99|2931.69|2922.99|2931.4|2922.7|27
1628474590000|2021-08-09 02:03:10|2931.75|2923.05|2929.73|2921.03|2931.75|2923.05|2929.39|2920.69|28
1628474600000|2021-08-09 02:03:20|2929.66|2920.96|2928.68|2919.98|2930.05|2921.35|2928.55|2919.85|35
1628474610000|2021-08-09 02:03:30|2928.67|2919.97|2927.68|2918.98|2928.67|2919.97|2927.66|2918.96|33
1628474620000|2021-08-09 02:03:40|2927.69|2918.99|2928.42|2919.72|2928.7|2920|2927.69|2918.99|35
1628474630000|2021-08-09 02:03:50|2928.51|2919.81|2929.9|2921.2|2929.9|2921.2|2928.44|2919.74|29
1628474640000|2021-08-09 02:04:00|2929.91|2921.21|2930.29|2921.59|2930.41|2921.71|2929.91|2921.21|23
1628474650000|2021-08-09 02:04:10|2930.19|2921.49|2931.67|2922.97|2931.71|2923.01|2930.11|2921.41|23
1628474660000|2021-08-09 02:04:20|2931.74|2923.04|2933.62|2924.92|2933.95|2925.25|2931.2|2922.5|31
1628474670000|2021-08-09 02:04:30|2932.84|2924.14|2935.42|2926.72|2935.76|2927.06|2932.83|2924.13|38
1628474680000|2021-08-09 02:04:40|2935.39|2926.69|2935.04|2926.34|2935.56|2926.86|2934.06|2925.36|38
1628474690000|2021-08-09 02:04:50|2934.53|2925.83|2935.75|2927.05|2936.36|2927.66|2934.44|2925.74|38
1628474700000|2021-08-09 02:05:00|2935.54|2926.84|2931.67|2922.97|2935.55|2926.85|2931.67|2922.97|36
1628474710000|2021-08-09 02:05:10|2931.13|2922.43|2932.5|2923.8|2933|2924.3|2931.13|2922.43|35
1628474720000|2021-08-09 02:05:20|2932.35|2923.65|2931.41|2922.71|2932.35|2923.65|2931.12|2922.42|28
1628474730000|2021-08-09 02:05:30|2931.38|2922.68|2928.27|2919.57|2931.49|2922.79|2928.25|2919.55|36
1628474740000|2021-08-09 02:05:40|2928.16|2919.46|2927.81|2919.11|2928.84|2920.14|2927.38|2918.68|36
1628474750000|2021-08-09 02:05:50|2927.62|2918.92|2926.43|2917.73|2927.67|2918.97|2926.09|2917.39|39
1628474760000|2021-08-09 02:06:00|2926.18|2917.48|2928.95|2920.25|2929.13|2920.43|2925.93|2917.23|35
1628474770000|2021-08-09 02:06:10|2928.81|2920.11|2926.66|2917.96|2928.81|2920.11|2926.66|2917.96|33
1628474780000|2021-08-09 02:06:20|2926.61|2917.91|2924.54|2915.84|2926.61|2917.91|2924.48|2915.78|32
1628474790000|2021-08-09 02:06:30|2924.56|2915.86|2924.38|2915.68|2924.7|2916|2924.02|2915.32|34
1628474800000|2021-08-09 02:06:40|2924.4|2915.7|2923.49|2914.79|2924.4|2915.7|2923.41|2914.71|34
1628474810000|2021-08-09 02:06:50|2923.48|2914.78|2923.63|2914.93|2923.98|2915.28|2922.94|2914.24|31
1628474820000|2021-08-09 02:07:00|2924.13|2915.43|2922.44|2913.74|2924.72|2916.02|2922.44|2913.74|37
1628474830000|2021-08-09 02:07:10|2922.52|2913.82|2922.74|2914.04|2922.9|2914.2|2922.04|2913.34|38
1628474840000|2021-08-09 02:07:20|2922.58|2913.88|2921.98|2913.28|2922.62|2913.92|2921.7|2913|24
1628474850000|2021-08-09 02:07:30|2921.91|2913.21|2921.53|2912.83|2921.97|2913.27|2920.96|2912.26|36
1628474860000|2021-08-09 02:07:40|2921.48|2912.78|2921.48|2912.78|2922.26|2913.56|2921.09|2912.39|35
1628474870000|2021-08-09 02:07:50|2921.46|2912.76|2921.04|2912.34|2921.53|2912.83|2920.72|2912.02|32
1628474880000|2021-08-09 02:08:00|2921.17|2912.47|2922.35|2913.65|2923.65|2914.95|2921.17|2912.47|38
1628474890000|2021-08-09 02:08:10|2922.25|2913.55|2922.68|2913.98|2922.81|2914.11|2921.8|2913.1|32
1628474900000|2021-08-09 02:08:20|2922.59|2913.89|2922.93|2914.23|2923.17|2914.47|2922.59|2913.89|35
1628474910000|2021-08-09 02:08:30|2922.89|2914.19|2922.51|2913.81|2923|2914.3|2922.42|2913.72|22
1628474920000|2021-08-09 02:08:40|2922.62|2913.92|2923.91|2915.21|2923.94|2915.24|2922.62|2913.92|33
1628474930000|2021-08-09 02:08:50|2923.41|2914.71|2927.31|2918.61|2927.47|2918.77|2923.41|2914.71|37
1628474940000|2021-08-09 02:09:00|2927.28|2918.58|2927.8|2919.1|2928.08|2919.38|2926.76|2918.06|39
1628474950000|2021-08-09 02:09:10|2927.25|2918.55|2927.37|2918.67|2928.23|2919.53|2927.02|2918.32|33
1628474960000|2021-08-09 02:09:20|2927.36|2918.66|2927.49|2918.79|2927.76|2919.06|2926.5|2917.8|35
1628474970000|2021-08-09 02:09:30|2927.45|2918.75|2927.06|2918.36|2927.87|2919.17|2926.85|2918.15|35
1628474980000|2021-08-09 02:09:40|2927.08|2918.38|2927.61|2918.91|2927.7|2919|2927.03|2918.33|28
1628474990000|2021-08-09 02:09:50|2927.65|2918.95|2928.14|2919.44|2928.36|2919.66|2927.35|2918.65|31
1628475000000|2021-08-09 02:10:00|2928.39|2919.69|2928.29|2919.59|2929.04|2920.34|2928.29|2919.59|24
1628475010000|2021-08-09 02:10:10|2928.28|2919.58|2928.78|2920.08|2928.78|2920.08|2928.22|2919.52|27
1628475020000|2021-08-09 02:10:20|2928.68|2919.98|2926.72|2918.02|2928.68|2919.98|2926.02|2917.32|33
1628475030000|2021-08-09 02:10:30|2927.2|2918.5|2928.86|2920.16|2929.01|2920.31|2927.2|2918.5|23
1628475040000|2021-08-09 02:10:40|2928.78|2920.08|2929.01|2920.31|2929.32|2920.62|2928.78|2920.08|15
1628475050000|2021-08-09 02:10:50|2929.23|2920.53|2930.97|2922.27|2930.99|2922.29|2929.07|2920.37|33
1628475060000|2021-08-09 02:11:00|2929.7|2921|2930.64|2921.94|2931.26|2922.56|2929.66|2920.96|37
1628475070000|2021-08-09 02:11:10|2930.84|2922.14|2930.54|2921.84|2931.51|2922.81|2929.1|2920.4|33
1628475080000|2021-08-09 02:11:20|2930.55|2921.85|2930.77|2922.07|2930.83|2922.13|2930.28|2921.58|22
1628475090000|2021-08-09 02:11:30|2930.76|2922.06|2934.72|2926.02|2934.89|2926.19|2930.67|2921.97|36
1628475100000|2021-08-09 02:11:40|2934.91|2926.21|2934.98|2926.28|2934.98|2926.28|2933.84|2925.14|35
1628475110000|2021-08-09 02:11:50|2934.97|2926.27|2934.99|2926.29|2935.01|2926.31|2934.88|2926.18|17
1628475120000|2021-08-09 02:12:00|2935.02|2926.32|2933.85|2925.15|2935.1|2926.4|2933.65|2924.95|23
1628475130000|2021-08-09 02:12:10|2933.86|2925.16|2934.53|2925.83|2935.14|2926.44|2933.69|2924.99|28
1628475140000|2021-08-09 02:12:20|2934.52|2925.82|2935.97|2927.27|2935.97|2927.27|2933.83|2925.13|34
1628475150000|2021-08-09 02:12:30|2935.91|2927.21|2934.9|2926.2|2936.2|2927.5|2934.58|2925.88|35
1628475160000|2021-08-09 02:12:40|2935.71|2927.01|2935.03|2926.33|2935.99|2927.29|2934.2|2925.5|36
1628475170000|2021-08-09 02:12:50|2934.96|2926.26|2935.99|2927.29|2936.11|2927.41|2934.59|2925.89|39
1628475180000|2021-08-09 02:13:00|2936.02|2927.32|2935.36|2926.66|2936.02|2927.32|2934.47|2925.77|39
1628475190000|2021-08-09 02:13:10|2935.42|2926.72|2934.9|2926.2|2935.69|2926.99|2934.63|2925.93|29
1628475200000|2021-08-09 02:13:20|2935.58|2926.88|2935.28|2926.58|2935.77|2927.07|2934.64|2925.94|23
1628475210000|2021-08-09 02:13:30|2935.27|2926.57|2935.05|2926.35|2935.47|2926.77|2934.97|2926.27|26
1628475220000|2021-08-09 02:13:40|2935.04|2926.34|2935.02|2926.32|2935.18|2926.48|2933.57|2924.87|34
1628475230000|2021-08-09 02:13:50|2935.06|2926.36|2935.05|2926.35|2935.21|2926.51|2934.97|2926.27|34
1628475240000|2021-08-09 02:14:00|2935.1|2926.4|2935.71|2927.01|2935.82|2927.12|2934.99|2926.29|24
1628475250000|2021-08-09 02:14:10|2935.68|2926.98|2937.12|2928.42|2937.89|2929.19|2935.68|2926.98|26
1628475260000|2021-08-09 02:14:20|2937.17|2928.47|2937.59|2928.89|2937.77|2929.07|2936.32|2927.62|33
1628475270000|2021-08-09 02:14:30|2937.78|2929.08|2939.27|2930.57|2939.37|2930.67|2936.9|2928.2|37
1628475280000|2021-08-09 02:14:40|2939.2|2930.5|2939.32|2930.62|2939.63|2930.93|2938.82|2930.12|36
1628475290000|2021-08-09 02:14:50|2939.33|2930.63|2939.17|2930.47|2940.09|2931.39|2938.69|2929.99|34
1628475300000|2021-08-09 02:15:00|2939.14|2930.44|2938.56|2929.86|2939.33|2930.63|2938.04|2929.34|38
1628475310000|2021-08-09 02:15:10|2938.15|2929.45|2937.49|2928.79|2938.98|2930.28|2937.49|2928.79|29
1628475320000|2021-08-09 02:15:20|2937.6|2928.9|2936.13|2927.43|2937.63|2928.93|2936.13|2927.43|32
1628475330000|2021-08-09 02:15:30|2936.12|2927.42|2935.79|2927.09|2936.42|2927.72|2934.9|2926.2|34
1628475340000|2021-08-09 02:15:40|2935.89|2927.19|2936.15|2927.45|2936.52|2927.82|2935.66|2926.96|24
1628475350000|2021-08-09 02:15:50|2936.26|2927.56|2936.25|2927.55|2936.36|2927.66|2935.42|2926.72|28
1628475360000|2021-08-09 02:16:00|2936.26|2927.56|2935.09|2926.39|2936.26|2927.56|2934.74|2926.04|25
1628475370000|2021-08-09 02:16:10|2935.12|2926.42|2932.19|2923.49|2935.12|2926.42|2932.18|2923.48|34
1628475380000|2021-08-09 02:16:20|2932.3|2923.6|2932.19|2923.49|2934.25|2925.55|2931.11|2922.41|39
1628475390000|2021-08-09 02:16:30|2932|2923.3|2933.44|2924.74|2933.44|2924.74|2930.82|2922.12|38
1628475400000|2021-08-09 02:16:40|2933.66|2924.96|2933.56|2924.86|2934.56|2925.86|2933.1|2924.4|23
1628475410000|2021-08-09 02:16:50|2933.34|2924.64|2933.37|2924.67|2933.87|2925.17|2933.32|2924.62|25
1628475420000|2021-08-09 02:17:00|2933.22|2924.52|2932.5|2923.8|2933.22|2924.52|2932.17|2923.47|17
1628475430000|2021-08-09 02:17:10|2932.34|2923.64|2932.36|2923.66|2932.55|2923.85|2930.49|2921.79|29
1628475440000|2021-08-09 02:17:20|2932.48|2923.78|2932.32|2923.62|2932.57|2923.87|2932.32|2923.62|24
1628475450000|2021-08-09 02:17:30|2932.33|2923.63|2930.41|2921.71|2933.14|2924.44|2930.41|2921.71|32
1628475460000|2021-08-09 02:17:40|2930.4|2921.7|2929.02|2920.32|2930.76|2922.06|2928.31|2919.61|35
1628475470000|2021-08-09 02:17:50|2929.01|2920.31|2929.1|2920.4|2929.63|2920.93|2928.75|2920.05|29
1628475480000|2021-08-09 02:18:00|2929.35|2920.65|2929.21|2920.51|2929.75|2921.05|2928.72|2920.02|25
1628475490000|2021-08-09 02:18:10|2929.3|2920.6|2930.28|2921.58|2930.85|2922.15|2928.67|2919.97|28
1628475500000|2021-08-09 02:18:20|2930.29|2921.59|2930.34|2921.64|2930.49|2921.79|2929.92|2921.22|26
1628475510000|2021-08-09 02:18:30|2930.29|2921.59|2930.87|2922.17|2930.95|2922.25|2930.17|2921.47|27
1628475520000|2021-08-09 02:18:40|2931.15|2922.45|2931.53|2922.83|2931.53|2922.83|2931.03|2922.33|19
1628475530000|2021-08-09 02:18:50|2931.6|2922.9|2930.45|2921.75|2931.83|2923.13|2930.42|2921.72|27
1628475540000|2021-08-09 02:19:00|2930.42|2921.72|2930.9|2922.2|2932.52|2923.82|2930.12|2921.42|32
1628475550000|2021-08-09 02:19:10|2931|2922.3|2930.14|2921.44|2931.13|2922.43|2929.45|2920.75|38
1628475560000|2021-08-09 02:19:20|2930.11|2921.41|2929.71|2921.01|2930.4|2921.7|2928.57|2919.87|35
1628475570000|2021-08-09 02:19:30|2929.73|2921.03|2930.43|2921.73|2930.5|2921.8|2928.67|2919.97|38
1628475580000|2021-08-09 02:19:40|2930.76|2922.06|2930.9|2922.2|2931.56|2922.86|2930.76|2922.06|31
1628475590000|2021-08-09 02:19:50|2930.76|2922.06|2930.98|2922.28|2930.98|2922.28|2928.94|2920.24|35
1628475600000|2021-08-09 02:20:00|2931.02|2922.32|2931.39|2922.69|2931.39|2922.69|2929.39|2920.69|37
1628475610000|2021-08-09 02:20:10|2931.44|2922.74|2931.35|2922.65|2931.98|2923.28|2930.88|2922.18|35
1628475620000|2021-08-09 02:20:20|2931.49|2922.79|2932.56|2923.86|2932.87|2924.17|2930.85|2922.15|35
1628475630000|2021-08-09 02:20:30|2932.57|2923.87|2933.29|2924.59|2933.4|2924.7|2932|2923.3|37
1628475640000|2021-08-09 02:20:40|2933.32|2924.62|2934.98|2926.28|2935.58|2926.88|2933.26|2924.56|38
1628475650000|2021-08-09 02:20:50|2934.47|2925.77|2935.64|2926.94|2935.74|2927.04|2934.43|2925.73|37
1628475660000|2021-08-09 02:21:00|2934.69|2925.99|2934.51|2925.81|2935.89|2927.19|2934.15|2925.45|36
1628475670000|2021-08-09 02:21:10|2934.59|2925.89|2935.3|2926.6|2935.55|2926.85|2934.59|2925.89|18
1628475680000|2021-08-09 02:21:20|2935.22|2926.52|2935.68|2926.98|2936.11|2927.41|2934.25|2925.55|23
1628475690000|2021-08-09 02:21:30|2935.47|2926.77|2936.48|2927.78|2936.48|2927.78|2935.35|2926.65|19
1628475700000|2021-08-09 02:21:40|2936.45|2927.75|2936.11|2927.41|2936.45|2927.75|2935.78|2927.08|24
1628475710000|2021-08-09 02:21:50|2936.12|2927.42|2936.48|2927.78|2936.48|2927.78|2935.3|2926.6|25
1628475720000|2021-08-09 02:22:00|2936.59|2927.89|2936.85|2928.15|2936.87|2928.17|2935.9|2927.2|31
1628475730000|2021-08-09 02:22:10|2937|2928.3|2938.6|2929.9|2938.6|2929.9|2936.46|2927.76|36
1628475740000|2021-08-09 02:22:20|2937.8|2929.1|2938.06|2929.36|2938.74|2930.04|2937.52|2928.82|32
1628475750000|2021-08-09 02:22:30|2938.14|2929.44|2938.17|2929.47|2938.17|2929.47|2938.04|2929.34|16
1628475760000|2021-08-09 02:22:40|2938.15|2929.45|2938.42|2929.72|2938.79|2930.09|2938.15|2929.45|21
1628475770000|2021-08-09 02:22:50|2938.43|2929.73|2937.8|2929.1|2938.51|2929.81|2937.8|2929.1|24
1628475780000|2021-08-09 02:23:00|2938.24|2929.54|2938.91|2930.21|2938.98|2930.28|2938.17|2929.47|28
1628475790000|2021-08-09 02:23:10|2938.92|2930.22|2939.56|2930.86|2939.85|2931.15|2938.92|2930.22|19
1628475800000|2021-08-09 02:23:20|2939.53|2930.83|2941.19|2932.49|2941.19|2932.49|2939.53|2930.83|34
1628475810000|2021-08-09 02:23:30|2940.78|2932.08|2941.74|2933.04|2941.74|2933.04|2939.57|2930.87|37
1628475820000|2021-08-09 02:23:40|2941.8|2933.1|2942.47|2933.77|2942.5|2933.8|2940.64|2931.94|36
1628475830000|2021-08-09 02:23:50|2942.24|2933.54|2940.83|2932.13|2942.24|2933.54|2940.61|2931.91|35
1628475840000|2021-08-09 02:24:00|2941.91|2933.21|2941.66|2932.96|2941.91|2933.21|2939.81|2931.11|38
1628475850000|2021-08-09 02:24:10|2941.69|2932.99|2941.59|2932.89|2942.37|2933.67|2940.54|2931.84|35
1628475860000|2021-08-09 02:24:20|2941.7|2933|2941.69|2932.99|2941.76|2933.06|2940.75|2932.05|29
1628475870000|2021-08-09 02:24:30|2941.73|2933.03|2941.26|2932.56|2942.14|2933.44|2941.11|2932.41|35
1628475880000|2021-08-09 02:24:40|2942.09|2933.39|2942.13|2933.43|2943.26|2934.56|2941.61|2932.91|38
1628475890000|2021-08-09 02:24:50|2943.2|2934.5|2941.95|2933.25|2943.29|2934.59|2941.95|2933.25|33
1628475900000|2021-08-09 02:25:00|2942.45|2933.75|2942.94|2934.24|2943.72|2935.02|2942.35|2933.65|38
1628475910000|2021-08-09 02:25:10|2942.81|2934.11|2942.76|2934.06|2943.19|2934.49|2942.16|2933.46|37
1628475920000|2021-08-09 02:25:20|2942.83|2934.13|2941.66|2932.96|2942.83|2934.13|2941.52|2932.82|30
1628475930000|2021-08-09 02:25:30|2941.8|2933.1|2941.91|2933.21|2942.07|2933.37|2941.52|2932.82|20
1628475940000|2021-08-09 02:25:40|2941.83|2933.13|2940.25|2931.55|2941.83|2933.13|2939.87|2931.17|24
1628475950000|2021-08-09 02:25:50|2940.24|2931.54|2939.38|2930.68|2940.24|2931.54|2938.95|2930.25|26
1628475960000|2021-08-09 02:26:00|2939.41|2930.71|2941.28|2932.58|2941.31|2932.61|2939.41|2930.71|34
1628475970000|2021-08-09 02:26:10|2941.3|2932.6|2939.31|2930.61|2941.3|2932.6|2938.92|2930.22|37
1628475980000|2021-08-09 02:26:20|2939.34|2930.64|2937.73|2929.03|2939.71|2931.01|2937.72|2929.02|32
1628475990000|2021-08-09 02:26:30|2937.87|2929.17|2937.5|2928.8|2938.18|2929.48|2937.18|2928.48|20
1628476000000|2021-08-09 02:26:40|2937.48|2928.78|2936.84|2928.14|2937.57|2928.87|2936.74|2928.04|18
1628476010000|2021-08-09 02:26:50|2937.37|2928.67|2936.3|2927.6|2937.37|2928.67|2936.18|2927.48|27
1628476020000|2021-08-09 02:27:00|2936.29|2927.59|2937.19|2928.49|2937.25|2928.55|2936.21|2927.51|19
1628476030000|2021-08-09 02:27:10|2937.18|2928.48|2936.88|2928.18|2937.26|2928.56|2936.1|2927.4|21
1628476040000|2021-08-09 02:27:20|2936.78|2928.08|2936.45|2927.75|2936.78|2928.08|2935.92|2927.22|36
1628476050000|2021-08-09 02:27:30|2936.12|2927.42|2937.19|2928.49|2938.11|2929.41|2936.11|2927.41|28
1628476060000|2021-08-09 02:27:40|2938.18|2929.48|2939.91|2931.21|2940.25|2931.55|2937.86|2929.16|38
1628476070000|2021-08-09 02:27:50|2938.93|2930.23|2938.8|2930.1|2939.87|2931.17|2938.21|2929.51|32
1628476080000|2021-08-09 02:28:00|2938.86|2930.16|2938.43|2929.73|2939.72|2931.02|2938.3|2929.6|36
1628476090000|2021-08-09 02:28:10|2938.38|2929.68|2937.78|2929.08|2938.38|2929.68|2937.69|2928.99|25
1628476100000|2021-08-09 02:28:20|2937.95|2929.25|2937.68|2928.98|2937.95|2929.25|2937.61|2928.91|16
1628476110000|2021-08-09 02:28:30|2937.67|2928.97|2937.48|2928.78|2937.67|2928.97|2937.31|2928.61|15
1628476120000|2021-08-09 02:28:40|2937.5|2928.8|2937.19|2928.49|2937.61|2928.91|2936.83|2928.13|20
1628476130000|2021-08-09 02:28:50|2936.76|2928.06|2934.18|2925.48|2936.78|2928.08|2934|2925.3|26
1628476140000|2021-08-09 02:29:00|2935.01|2926.31|2937.16|2928.46|2937.39|2928.69|2934.21|2925.51|37
1628476150000|2021-08-09 02:29:10|2937.03|2928.33|2937.15|2928.45|2937.35|2928.65|2935.66|2926.96|36
1628476160000|2021-08-09 02:29:20|2937.16|2928.46|2936.4|2927.7|2937.17|2928.47|2935.88|2927.18|37
1628476170000|2021-08-09 02:29:30|2936.38|2927.68|2937.09|2928.39|2937.2|2928.5|2935.98|2927.28|31
1628476180000|2021-08-09 02:29:40|2937.11|2928.41|2935.85|2927.15|2937.31|2928.61|2935.85|2927.15|33
1628476190000|2021-08-09 02:29:50|2936.54|2927.84|2935.35|2926.65|2936.62|2927.92|2934.99|2926.29|38
1628476200000|2021-08-09 02:30:00|2935.45|2926.75|2936.76|2928.06|2936.76|2928.06|2933.27|2924.57|32
1628476210000|2021-08-09 02:30:10|2935.74|2927.04|2934.85|2926.15|2936.46|2927.76|2934.61|2925.91|33
1628476220000|2021-08-09 02:30:20|2934.83|2926.13|2935.83|2927.13|2935.96|2927.26|2934.83|2926.13|37
1628476230000|2021-08-09 02:30:30|2934.99|2926.29|2935.24|2926.54|2935.82|2927.12|2933.58|2924.88|35
1628476240000|2021-08-09 02:30:40|2935.34|2926.64|2934.17|2925.47|2935.44|2926.74|2933.86|2925.16|38
1628476250000|2021-08-09 02:30:50|2933.98|2925.28|2931.05|2922.35|2933.98|2925.28|2930.68|2921.98|37
1628476260000|2021-08-09 02:31:00|2931.13|2922.43|2931.45|2922.75|2931.72|2923.02|2930.78|2922.08|22
1628476270000|2021-08-09 02:31:10|2931.57|2922.87|2931.4|2922.7|2931.97|2923.27|2930.64|2921.94|20
1628476280000|2021-08-09 02:31:20|2931.39|2922.69|2929.03|2920.33|2931.39|2922.69|2929.03|2920.33|17
1628476290000|2021-08-09 02:31:30|2929.01|2920.31|2929.98|2921.28|2930.83|2922.13|2929.01|2920.31|16
1628476300000|2021-08-09 02:31:40|2929.97|2921.27|2929.86|2921.16|2930.1|2921.4|2929.76|2921.06|19
1628476310000|2021-08-09 02:31:50|2929.98|2921.28|2929.85|2921.15|2929.98|2921.28|2929.42|2920.72|19
1628476320000|2021-08-09 02:32:00|2929.51|2920.81|2930.35|2921.65|2931.04|2922.34|2929.35|2920.65|38
1628476330000|2021-08-09 02:32:10|2930.64|2921.94|2929.66|2920.96|2931.68|2922.98|2929.66|2920.96|27
1628476340000|2021-08-09 02:32:20|2929.67|2920.97|2928.4|2919.7|2930.08|2921.38|2928.39|2919.69|23
1628476350000|2021-08-09 02:32:30|2928.41|2919.71|2930.48|2921.78|2930.76|2922.06|2928.39|2919.69|29
1628476360000|2021-08-09 02:32:40|2930.5|2921.8|2930.41|2921.71|2930.87|2922.17|2930.35|2921.65|30
1628476370000|2021-08-09 02:32:50|2930.61|2921.91|2930.54|2921.84|2930.73|2922.03|2929.81|2921.11|22
1628476380000|2021-08-09 02:33:00|2930.46|2921.76|2932.69|2923.99|2932.86|2924.16|2930.46|2921.76|31
1628476390000|2021-08-09 02:33:10|2932.78|2924.08|2934.58|2925.88|2935.72|2927.02|2932.77|2924.07|32
1628476400000|2021-08-09 02:33:20|2934.75|2926.05|2935.03|2926.33|2935.03|2926.33|2933.47|2924.77|34
1628476410000|2021-08-09 02:33:30|2935.02|2926.32|2934.87|2926.17|2935.14|2926.44|2933.83|2925.13|30
1628476420000|2021-08-09 02:33:40|2934.29|2925.59|2934.41|2925.71|2935.87|2927.17|2933.71|2925.01|30
1628476430000|2021-08-09 02:33:50|2934.52|2925.82|2934.14|2925.44|2934.52|2925.82|2933.98|2925.28|21
1628476440000|2021-08-09 02:34:00|2934.15|2925.45|2935.73|2927.03|2935.74|2927.04|2934|2925.3|15
1628476450000|2021-08-09 02:34:10|2935.74|2927.04|2937.35|2928.65|2937.35|2928.65|2935.73|2927.03|14
1628476460000|2021-08-09 02:34:20|2937.69|2928.99|2937.47|2928.77|2938.05|2929.35|2937.13|2928.43|33
1628476470000|2021-08-09 02:34:30|2937.22|2928.52|2938.39|2929.69|2938.41|2929.71|2937.22|2928.52|11
1628476480000|2021-08-09 02:34:40|2938.41|2929.71|2938.23|2929.53|2939.2|2930.5|2938.03|2929.33|18
1628476490000|2021-08-09 02:34:50|2938.24|2929.54|2937.95|2929.25|2938.25|2929.55|2937.73|2929.03|22
1628476500000|2021-08-09 02:35:00|2937.97|2929.27|2937.88|2929.18|2938.03|2929.33|2937.88|2929.18|21
1628476510000|2021-08-09 02:35:10|2937.74|2929.04|2937.14|2928.44|2937.74|2929.04|2936.06|2927.36|28
1628476520000|2021-08-09 02:35:20|2937.13|2928.43|2936.73|2928.03|2937.13|2928.43|2936.23|2927.53|18
1628476530000|2021-08-09 02:35:30|2937.41|2928.71|2936.7|2928|2937.78|2929.08|2936.7|2928|28
1628476540000|2021-08-09 02:35:40|2936.44|2927.74|2937.6|2928.9|2937.6|2928.9|2936.04|2927.34|33
1628476550000|2021-08-09 02:35:50|2937.18|2928.48|2937|2928.3|2937.83|2929.13|2936.94|2928.24|37
1628476560000|2021-08-09 02:36:00|2937.39|2928.69|2937.56|2928.86|2938.38|2929.68|2936.91|2928.21|38
1628476570000|2021-08-09 02:36:10|2937.88|2929.18|2937.45|2928.75|2938.3|2929.6|2937|2928.3|37
1628476580000|2021-08-09 02:36:20|2937.86|2929.16|2937.27|2928.57|2937.96|2929.26|2937.11|2928.41|27
1628476590000|2021-08-09 02:36:30|2937.25|2928.55|2937.27|2928.57|2937.77|2929.07|2937.05|2928.35|30
1628476600000|2021-08-09 02:36:40|2937.24|2928.54|2937.61|2928.91|2937.61|2928.91|2937.24|2928.54|19
1628476610000|2021-08-09 02:36:50|2937.57|2928.87|2938.23|2929.53|2938.23|2929.53|2937.19|2928.49|12
1628476620000|2021-08-09 02:37:00|2938.32|2929.62|2937.63|2928.93|2938.32|2929.62|2937.36|2928.66|29
1628476630000|2021-08-09 02:37:10|2937.64|2928.94|2938.28|2929.58|2938.3|2929.6|2937.58|2928.88|30
1628476640000|2021-08-09 02:37:20|2938.27|2929.57|2939.16|2930.46|2939.16|2930.46|2938.27|2929.57|31
1628476650000|2021-08-09 02:37:30|2939.12|2930.42|2939.38|2930.68|2940.17|2931.47|2938.63|2929.93|36
1628476660000|2021-08-09 02:37:40|2939.46|2930.76|2939.01|2930.31|2940.29|2931.59|2939.01|2930.31|31
1628476670000|2021-08-09 02:37:50|2939.84|2931.14|2939.28|2930.58|2939.94|2931.24|2939.13|2930.43|15
1628476680000|2021-08-09 02:38:00|2939.84|2931.14|2939.52|2930.82|2939.84|2931.14|2939.06|2930.36|13
1628476690000|2021-08-09 02:38:10|2939.49|2930.79|2939.55|2930.85|2939.68|2930.98|2939.29|2930.59|19
1628476700000|2021-08-09 02:38:20|2939.54|2930.84|2939.35|2930.65|2939.58|2930.88|2939.25|2930.55|13
1628476710000|2021-08-09 02:38:30|2939.23|2930.53|2939.26|2930.56|2939.56|2930.86|2939.16|2930.46|11
1628476720000|2021-08-09 02:38:40|2939.32|2930.62|2939.26|2930.56|2939.32|2930.62|2939.26|2930.56|7
1628476730000|2021-08-09 02:38:50|2939.27|2930.57|2942.39|2933.69|2943.4|2934.7|2939.03|2930.33|32
1628476740000|2021-08-09 02:39:00|2942.17|2933.47|2944.12|2935.42|2944.34|2935.64|2942.17|2933.47|32
1628476750000|2021-08-09 02:39:10|2944.29|2935.59|2943.99|2935.29|2944.97|2936.27|2942.75|2934.05|38
1628476760000|2021-08-09 02:39:20|2944.13|2935.43|2943.63|2934.93|2944.13|2935.43|2943.57|2934.87|11
1628476770000|2021-08-09 02:39:30|2943.79|2935.09|2943.77|2935.07|2943.89|2935.19|2943.57|2934.87|16
1628476780000|2021-08-09 02:39:40|2943.81|2935.11|2943.68|2934.98|2943.85|2935.15|2943.61|2934.91|14
1628476790000|2021-08-09 02:39:50|2943.64|2934.94|2941.69|2932.99|2943.66|2934.96|2941.69|2932.99|23
1628476800000|2021-08-09 02:40:00|2941.65|2932.95|2940.81|2932.11|2942.25|2933.55|2940.1|2931.4|27
1628476810000|2021-08-09 02:40:10|2940.46|2931.76|2940.75|2932.05|2940.87|2932.17|2939.09|2930.39|36
1628476820000|2021-08-09 02:40:20|2940.83|2932.13|2939.79|2931.09|2941.57|2932.87|2939.37|2930.67|29
1628476830000|2021-08-09 02:40:30|2939.68|2930.98|2938.9|2930.2|2939.88|2931.18|2938.9|2930.2|33
1628476840000|2021-08-09 02:40:40|2939.32|2930.62|2938.95|2930.25|2939.8|2931.1|2938.43|2929.73|35
1628476850000|2021-08-09 02:40:50|2939.11|2930.41|2938.94|2930.24|2939.96|2931.26|2938.87|2930.17|31
1628476860000|2021-08-09 02:41:00|2939.04|2930.34|2938.84|2930.14|2939.4|2930.7|2938.8|2930.1|22
1628476870000|2021-08-09 02:41:10|2938.69|2929.99|2937.9|2929.2|2938.69|2929.99|2937.62|2928.92|32
1628476880000|2021-08-09 02:41:20|2937.87|2929.17|2937.3|2928.6|2938.07|2929.37|2937.18|2928.48|20
1628476890000|2021-08-09 02:41:30|2937.63|2928.93|2937.26|2928.56|2937.63|2928.93|2937.02|2928.32|14
1628476900000|2021-08-09 02:41:40|2937.49|2928.79|2937.58|2928.88|2938.72|2930.02|2936.98|2928.28|29
1628476910000|2021-08-09 02:41:50|2937.66|2928.96|2936.78|2928.08|2937.66|2928.96|2936.51|2927.81|32
1628476920000|2021-08-09 02:42:00|2936.75|2928.05|2936.21|2927.51|2937.01|2928.31|2935.74|2927.04|35
1628476930000|2021-08-09 02:42:10|2936.97|2928.27|2936.32|2927.62|2936.99|2928.29|2935.31|2926.61|35
1628476940000|2021-08-09 02:42:20|2936.4|2927.7|2934.83|2926.13|2936.41|2927.71|2934.83|2926.13|36
1628476950000|2021-08-09 02:42:30|2935.4|2926.7|2935.94|2927.24|2936.12|2927.42|2934.88|2926.18|33
1628476960000|2021-08-09 02:42:40|2935.32|2926.62|2934.42|2925.72|2935.97|2927.27|2934.28|2925.58|36
1628476970000|2021-08-09 02:42:50|2934.9|2926.2|2933.71|2925.01|2934.93|2926.23|2933.71|2925.01|29
1628476980000|2021-08-09 02:43:00|2933.61|2924.91|2935.03|2926.33|2935.77|2927.07|2933.44|2924.74|36
1628476990000|2021-08-09 02:43:10|2935.76|2927.06|2936.38|2927.68|2937.24|2928.54|2935.75|2927.05|34
1628477000000|2021-08-09 02:43:20|2937.17|2928.47|2936.92|2928.22|2938.52|2929.82|2936.04|2927.34|35
1628477010000|2021-08-09 02:43:30|2937.55|2928.85|2937.66|2928.96|2938.69|2929.99|2936.35|2927.65|37
1628477020000|2021-08-09 02:43:40|2938.65|2929.95|2938.55|2929.85|2939.54|2930.84|2937.69|2928.99|38
1628477030000|2021-08-09 02:43:50|2938.56|2929.86|2939.24|2930.54|2939.84|2931.14|2938.56|2929.86|33
1628477040000|2021-08-09 02:44:00|2939.19|2930.49|2938.81|2930.11|2939.3|2930.6|2937.18|2928.48|38
1628477050000|2021-08-09 02:44:10|2939.02|2930.32|2939.89|2931.19|2939.89|2931.19|2939.02|2930.32|17
1628477060000|2021-08-09 02:44:20|2939.9|2931.2|2940.07|2931.37|2940.43|2931.73|2939.88|2931.18|16
1628477070000|2021-08-09 02:44:30|2940.12|2931.42|2941.12|2932.42|2941.19|2932.49|2940.12|2931.42|23
1628477080000|2021-08-09 02:44:40|2941.08|2932.38|2940.31|2931.61|2941.41|2932.71|2940.25|2931.55|24
1628477090000|2021-08-09 02:44:50|2940.3|2931.6|2941.3|2932.6|2941.3|2932.6|2940.25|2931.55|24
1628477100000|2021-08-09 02:45:00|2941.24|2932.54|2942.38|2933.68|2942.5|2933.8|2941.07|2932.37|24
1628477110000|2021-08-09 02:45:10|2942.21|2933.51|2940.77|2932.07|2942.38|2933.68|2940.36|2931.66|33
1628477120000|2021-08-09 02:45:20|2941.35|2932.65|2940.1|2931.4|2941.42|2932.72|2939.6|2930.9|33
1628477130000|2021-08-09 02:45:30|2940.09|2931.39|2940.44|2931.74|2941.66|2932.96|2940.09|2931.39|38
1628477140000|2021-08-09 02:45:40|2941.28|2932.58|2941.64|2932.94|2942.35|2933.65|2940.91|2932.21|32
1628477150000|2021-08-09 02:45:50|2942.37|2933.67|2942.07|2933.37|2942.74|2934.04|2941.67|2932.97|33
1628477160000|2021-08-09 02:46:00|2942.24|2933.54|2941.92|2933.22|2942.82|2934.12|2941.46|2932.76|33
1628477170000|2021-08-09 02:46:10|2942.68|2933.98|2943.26|2934.56|2944.56|2935.86|2942.68|2933.98|34
1628477180000|2021-08-09 02:46:20|2943.6|2934.9|2944.24|2935.54|2945.07|2936.37|2943.55|2934.85|39
1628477190000|2021-08-09 02:46:30|2944.16|2935.46|2944.98|2936.28|2945.99|2937.29|2944.16|2935.46|33
1628477200000|2021-08-09 02:46:40|2945.1|2936.4|2944.85|2936.15|2945.42|2936.72|2944.29|2935.59|34
1628477210000|2021-08-09 02:46:50|2944.78|2936.08|2945.02|2936.32|2945.51|2936.81|2943.72|2935.02|34
1628477220000|2021-08-09 02:47:00|2944.91|2936.21|2944.36|2935.66|2945.09|2936.39|2944.36|2935.66|18
1628477230000|2021-08-09 02:47:10|2944.14|2935.44|2944.51|2935.81|2944.51|2935.81|2944.03|2935.33|14
1628477240000|2021-08-09 02:47:20|2944.56|2935.86|2945.36|2936.66|2945.48|2936.78|2944.56|2935.86|16
1628477250000|2021-08-09 02:47:30|2945.39|2936.69|2946.11|2937.41|2946.11|2937.41|2945.11|2936.41|12
1628477260000|2021-08-09 02:47:40|2946.16|2937.46|2946.04|2937.34|2946.61|2937.91|2945.84|2937.14|20
1628477270000|2021-08-09 02:47:50|2945.98|2937.28|2946.53|2937.83|2946.99|2938.29|2945.76|2937.06|23
1628477280000|2021-08-09 02:48:00|2946.99|2938.29|2947.44|2938.74|2947.83|2939.13|2946.53|2937.83|32
1628477290000|2021-08-09 02:48:10|2948.13|2939.43|2949.51|2940.81|2949.64|2940.94|2947.95|2939.25|37
1628477300000|2021-08-09 02:48:20|2950|2941.3|2949.8|2941.1|2950.07|2941.37|2948.44|2939.74|35
1628477310000|2021-08-09 02:48:30|2949.58|2940.88|2949.3|2940.6|2950.35|2941.65|2948.59|2939.89|34
1628477320000|2021-08-09 02:48:40|2949.01|2940.31|2949.82|2941.12|2950.12|2941.42|2949|2940.3|31
1628477330000|2021-08-09 02:48:50|2949.81|2941.11|2950.13|2941.43|2950.38|2941.68|2949.42|2940.72|22
1628477340000|2021-08-09 02:49:00|2949.99|2941.29|2950.08|2941.38|2950.59|2941.89|2949.99|2941.29|14
1628477350000|2021-08-09 02:49:10|2949.98|2941.28|2949.75|2941.05|2950.47|2941.77|2949.58|2940.88|22
1628477360000|2021-08-09 02:49:20|2949.82|2941.12|2950.07|2941.37|2950.4|2941.7|2949.53|2940.83|25
1628477370000|2021-08-09 02:49:30|2950.19|2941.49|2950.14|2941.44|2950.35|2941.65|2950.05|2941.35|23
1628477380000|2021-08-09 02:49:40|2950.15|2941.45|2949.96|2941.26|2950.98|2942.28|2949.89|2941.19|32
1628477390000|2021-08-09 02:49:50|2950.5|2941.8|2949.8|2941.1|2950.66|2941.96|2949.78|2941.08|31
1628477400000|2021-08-09 02:50:00|2950.07|2941.37|2950.84|2942.14|2951.36|2942.66|2949.82|2941.12|37
1628477410000|2021-08-09 02:50:10|2950.82|2942.12|2949.68|2940.98|2950.82|2942.12|2949.68|2940.98|35
1628477420000|2021-08-09 02:50:20|2949.97|2941.27|2949.76|2941.06|2950.18|2941.48|2949.68|2940.98|33
1628477430000|2021-08-09 02:50:30|2950.2|2941.5|2948.9|2940.2|2950.29|2941.59|2947.73|2939.03|31
1628477440000|2021-08-09 02:50:40|2948.89|2940.19|2947.8|2939.1|2949.23|2940.53|2947.8|2939.1|33
1628477450000|2021-08-09 02:50:50|2948.45|2939.75|2946.64|2937.94|2948.57|2939.87|2946.31|2937.61|29
1628477460000|2021-08-09 02:51:00|2947.73|2939.03|2948.7|2940|2949.67|2940.97|2946.49|2937.79|33
1628477470000|2021-08-09 02:51:10|2949.15|2940.45|2950.13|2941.43|2951.59|2942.89|2949.15|2940.45|38
1628477480000|2021-08-09 02:51:20|2950.15|2941.45|2949.79|2941.09|2951.31|2942.61|2949.76|2941.06|34
1628477490000|2021-08-09 02:51:30|2950.04|2941.34|2949.8|2941.1|2950.82|2942.12|2949.72|2941.02|33
1628477500000|2021-08-09 02:51:40|2950.79|2942.09|2948.38|2939.68|2950.81|2942.11|2947.86|2939.16|34
1628477510000|2021-08-09 02:51:50|2949.46|2940.76|2947.95|2939.25|2949.46|2940.76|2947.7|2939|33
1628477520000|2021-08-09 02:52:00|2947.59|2938.89|2950.75|2942.05|2950.75|2942.05|2947.59|2938.89|34
1628477530000|2021-08-09 02:52:10|2950.81|2942.11|2950.16|2941.46|2951.65|2942.95|2949.9|2941.2|29
1628477540000|2021-08-09 02:52:20|2950.72|2942.02|2951.61|2942.91|2951.86|2943.16|2949.87|2941.17|33
1628477550000|2021-08-09 02:52:30|2951.75|2943.05|2951.34|2942.64|2952.28|2943.58|2950.93|2942.23|39
1628477560000|2021-08-09 02:52:40|2951.35|2942.65|2952.02|2943.32|2952.22|2943.52|2950.62|2941.92|36
1628477570000|2021-08-09 02:52:50|2951.84|2943.14|2952.74|2944.04|2952.75|2944.05|2950.54|2941.84|36
1628477580000|2021-08-09 02:53:00|2952.08|2943.38|2950.4|2941.7|2952.68|2943.98|2950.4|2941.7|35
1628477590000|2021-08-09 02:53:10|2950.68|2941.98|2950.95|2942.25|2951.73|2943.03|2950.43|2941.73|24
1628477600000|2021-08-09 02:53:20|2951.03|2942.33|2949.45|2940.75|2951.14|2942.44|2948.5|2939.8|38
1628477610000|2021-08-09 02:53:30|2949.49|2940.79|2950.43|2941.73|2950.71|2942.01|2949.32|2940.62|36
1628477620000|2021-08-09 02:53:40|2950.4|2941.7|2949.52|2940.82|2950.4|2941.7|2949.21|2940.51|36
1628477630000|2021-08-09 02:53:50|2949.38|2940.68|2950.21|2941.51|2950.51|2941.81|2948.93|2940.23|33
1628477640000|2021-08-09 02:54:00|2950.15|2941.45|2949.24|2940.54|2950.84|2942.14|2949.24|2940.54|34
1628477650000|2021-08-09 02:54:10|2950.37|2941.67|2950.99|2942.29|2952.04|2943.34|2949.24|2940.54|37
1628477660000|2021-08-09 02:54:20|2950.68|2941.98|2951.04|2942.34|2952.39|2943.69|2950.01|2941.31|39
1628477670000|2021-08-09 02:54:30|2951.85|2943.15|2951.06|2942.36|2952.11|2943.41|2950.56|2941.86|37
1628477680000|2021-08-09 02:54:40|2952.11|2943.41|2950.98|2942.28|2952.17|2943.47|2950.83|2942.13|35
1628477690000|2021-08-09 02:54:50|2951.53|2942.83|2951.35|2942.65|2952.12|2943.42|2950.64|2941.94|31
1628477700000|2021-08-09 02:55:00|2952.12|2943.42|2951.24|2942.54|2952.78|2944.08|2951.15|2942.45|30
1628477710000|2021-08-09 02:55:10|2951.36|2942.66|2951.52|2942.82|2951.78|2943.08|2951.1|2942.4|21
1628477720000|2021-08-09 02:55:20|2951.47|2942.77|2951.34|2942.64|2951.47|2942.77|2951.11|2942.41|21
1628477730000|2021-08-09 02:55:30|2951.4|2942.7|2950.73|2942.03|2951.43|2942.73|2950.28|2941.58|22
1628477740000|2021-08-09 02:55:40|2951.05|2942.35|2950.24|2941.54|2951.05|2942.35|2950.21|2941.51|25
1628477750000|2021-08-09 02:55:50|2950.2|2941.5|2949.78|2941.08|2950.56|2941.86|2949.15|2940.45|30
1628477760000|2021-08-09 02:56:00|2949.8|2941.1|2949.67|2940.97|2950.02|2941.32|2948.93|2940.23|38
1628477770000|2021-08-09 02:56:10|2949.66|2940.96|2948.31|2939.61|2949.69|2940.99|2948.31|2939.61|34
1628477780000|2021-08-09 02:56:20|2948.48|2939.78|2948.5|2939.8|2949.49|2940.79|2948.22|2939.52|39
1628477790000|2021-08-09 02:56:30|2948.4|2939.7|2947.98|2939.28|2948.86|2940.16|2947.68|2938.98|33
1628477800000|2021-08-09 02:56:40|2948.85|2940.15|2948.21|2939.51|2948.85|2940.15|2947.91|2939.21|36
1628477810000|2021-08-09 02:56:50|2948.91|2940.21|2947.71|2939.01|2948.96|2940.26|2947.17|2938.47|37
1628477820000|2021-08-09 02:57:00|2947.67|2938.97|2949.28|2940.58|2949.54|2940.84|2947.65|2938.95|35
1628477830000|2021-08-09 02:57:10|2949.39|2940.69|2950.79|2942.09|2950.98|2942.28|2948.79|2940.09|37
1628477840000|2021-08-09 02:57:20|2950.75|2942.05|2949.89|2941.19|2950.75|2942.05|2949.89|2941.19|26
1628477850000|2021-08-09 02:57:30|2949.84|2941.14|2948.98|2940.28|2949.84|2941.14|2948.24|2939.54|34
1628477860000|2021-08-09 02:57:40|2949.03|2940.33|2948.15|2939.45|2949.07|2940.37|2948.15|2939.45|26
1628477870000|2021-08-09 02:57:50|2947.9|2939.2|2947.54|2938.84|2947.9|2939.2|2947.54|2938.84|3
1628477880000|2021-08-09 02:58:00|2947.83|2939.13|2948.06|2939.36|2948.59|2939.89|2947.83|2939.13|8
1628477890000|2021-08-09 02:58:10|2948.18|2939.48|2948.04|2939.34|2948.68|2939.98|2947.95|2939.25|23
1628477900000|2021-08-09 02:58:20|2948.69|2939.99|2947.59|2938.89|2948.69|2939.99|2947.59|2938.89|23
1628477910000|2021-08-09 02:58:30|2948.17|2939.47|2950.66|2941.96|2950.92|2942.22|2948.17|2939.47|36
1628477920000|2021-08-09 02:58:40|2949.55|2940.85|2948.89|2940.19|2950.69|2941.99|2948.41|2939.71|36
1628477930000|2021-08-09 02:58:50|2949.89|2941.19|2948.45|2939.75|2949.89|2941.19|2948.45|2939.75|22
1628477940000|2021-08-09 02:59:00|2948.48|2939.78|2949.75|2941.05|2949.87|2941.17|2948|2939.3|31
1628477950000|2021-08-09 02:59:10|2949.68|2940.98|2949.31|2940.61|2949.77|2941.07|2949.01|2940.31|27
1628477960000|2021-08-09 02:59:20|2949.34|2940.64|2950.92|2942.22|2950.97|2942.27|2948.25|2939.55|30
1628477970000|2021-08-09 02:59:30|2950.9|2942.2|2950.09|2941.39|2950.9|2942.2|2949.75|2941.05|31
1628477980000|2021-08-09 02:59:40|2950.28|2941.58|2950.28|2941.58|2950.42|2941.72|2950.15|2941.45|20
1628477990000|2021-08-09 02:59:50|2950.27|2941.57|2949.7|2941|2951.15|2942.45|2949.57|2940.87|31
1628478000000|2021-08-09 03:00:00|2950.31|2941.61|2950.04|2941.34|2950.82|2942.12|2948.63|2939.93|36
1628478010000|2021-08-09 03:00:10|2949.22|2940.52|2948.35|2939.65|2950.05|2941.35|2948.34|2939.64|38
1628478020000|2021-08-09 03:00:20|2948.46|2939.76|2945.89|2937.19|2948.46|2939.76|2945.83|2937.13|36
1628478030000|2021-08-09 03:00:30|2946.69|2937.99|2946.24|2937.54|2947.2|2938.5|2944.62|2935.92|34
1628478040000|2021-08-09 03:00:40|2946.21|2937.51|2946.4|2937.7|2946.62|2937.92|2944.86|2936.16|36
1628478050000|2021-08-09 03:00:50|2946.74|2938.04|2945.04|2936.34|2947.02|2938.32|2945.04|2936.34|39
1628478060000|2021-08-09 03:01:00|2945.21|2936.51|2946.03|2937.33|2946.59|2937.89|2944.73|2936.03|36
1628478070000|2021-08-09 03:01:10|2946.23|2937.53|2944.94|2936.24|2946.49|2937.79|2944.8|2936.1|31
1628478080000|2021-08-09 03:01:20|2944.83|2936.13|2946.34|2937.64|2946.41|2937.71|2944.83|2936.13|33
1628478090000|2021-08-09 03:01:30|2946.31|2937.61|2944.63|2935.93|2946.56|2937.86|2944.63|2935.93|34
1628478100000|2021-08-09 03:01:40|2944.65|2935.95|2946.35|2937.65|2946.37|2937.67|2944.65|2935.95|31
1628478110000|2021-08-09 03:01:50|2945.32|2936.62|2944.8|2936.1|2945.33|2936.63|2944.36|2935.66|15
1628478120000|2021-08-09 03:02:00|2944.88|2936.18|2944.15|2935.45|2944.88|2936.18|2944.15|2935.45|23
1628478130000|2021-08-09 03:02:10|2944.13|2935.43|2944.11|2935.41|2944.31|2935.61|2943.74|2935.04|34
1628478140000|2021-08-09 03:02:20|2944.08|2935.38|2943.54|2934.84|2944.22|2935.52|2943.54|2934.84|29
1628478150000|2021-08-09 03:02:30|2943.48|2934.78|2942.92|2934.22|2943.48|2934.78|2942.76|2934.06|20
1628478160000|2021-08-09 03:02:40|2943.03|2934.33|2941.15|2932.45|2943.03|2934.33|2941.15|2932.45|34
1628478170000|2021-08-09 03:02:50|2941.29|2932.59|2940.44|2931.74|2942.13|2933.43|2940.39|2931.69|31
1628478180000|2021-08-09 03:03:00|2941.1|2932.4|2942.26|2933.56|2944.49|2935.79|2940.69|2931.99|39
1628478190000|2021-08-09 03:03:10|2943.57|2934.87|2943.34|2934.64|2943.74|2935.04|2942.29|2933.59|36
1628478200000|2021-08-09 03:03:20|2943.27|2934.57|2941.03|2932.33|2943.27|2934.57|2940.71|2932.01|35
1628478210000|2021-08-09 03:03:30|2940.8|2932.1|2941.46|2932.76|2942.47|2933.77|2940.67|2931.97|32
1628478220000|2021-08-09 03:03:40|2941.57|2932.87|2940.41|2931.71|2941.57|2932.87|2940.41|2931.71|24
1628478230000|2021-08-09 03:03:50|2940.43|2931.73|2941.56|2932.86|2941.94|2933.24|2940.19|2931.49|31
1628478240000|2021-08-09 03:04:00|2941.75|2933.05|2941.41|2932.71|2941.87|2933.17|2940.28|2931.58|36
1628478250000|2021-08-09 03:04:10|2941.44|2932.74|2941.97|2933.27|2942.83|2934.13|2941.2|2932.5|31
1628478260000|2021-08-09 03:04:20|2941.86|2933.16|2941.61|2932.91|2943.42|2934.72|2941.42|2932.72|28
1628478270000|2021-08-09 03:04:30|2941.42|2932.72|2942.88|2934.18|2943.21|2934.51|2941.42|2932.72|28
1628478280000|2021-08-09 03:04:40|2941.91|2933.21|2942.47|2933.77|2943.55|2934.85|2941.91|2933.21|29
1628478290000|2021-08-09 03:04:50|2942.5|2933.8|2943.8|2935.1|2944.22|2935.52|2942.48|2933.78|26
1628478300000|2021-08-09 03:05:00|2943.53|2934.83|2944.37|2935.67|2944.75|2936.05|2943.53|2934.83|35
1628478310000|2021-08-09 03:05:10|2943.5|2934.8|2944.46|2935.76|2945.24|2936.54|2942.86|2934.16|36
1628478320000|2021-08-09 03:05:20|2943.85|2935.15|2942.72|2934.02|2944.55|2935.85|2942.43|2933.73|31
1628478330000|2021-08-09 03:05:30|2941.87|2933.17|2941.33|2932.63|2942.82|2934.12|2940.54|2931.84|36
1628478340000|2021-08-09 03:05:40|2941.29|2932.59|2941.2|2932.5|2941.36|2932.66|2940.6|2931.9|21
1628478350000|2021-08-09 03:05:50|2940.94|2932.24|2940|2931.3|2941.43|2932.73|2939.47|2930.77|19
1628478360000|2021-08-09 03:06:00|2939.99|2931.29|2939.7|2931|2940.18|2931.48|2939.29|2930.59|18
1628478370000|2021-08-09 03:06:10|2939.77|2931.07|2939.46|2930.76|2939.77|2931.07|2939.29|2930.59|22
1628478380000|2021-08-09 03:06:20|2939.28|2930.58|2939.35|2930.65|2939.38|2930.68|2939.17|2930.47|8
1628478390000|2021-08-09 03:06:30|2939.21|2930.51|2940.1|2931.4|2940.43|2931.73|2939.07|2930.37|25
1628478400000|2021-08-09 03:06:40|2939.42|2930.72|2940.57|2931.87|2940.74|2932.04|2938.71|2930.01|39
1628478410000|2021-08-09 03:06:50|2940.5|2931.8|2940.1|2931.4|2941.33|2932.63|2939.48|2930.78|39
1628478420000|2021-08-09 03:07:00|2940.61|2931.91|2939.82|2931.12|2940.67|2931.97|2939.14|2930.44|36
1628478430000|2021-08-09 03:07:10|2940.72|2932.02|2939.57|2930.87|2940.75|2932.05|2938.64|2929.94|36
1628478440000|2021-08-09 03:07:20|2939.65|2930.95|2940.59|2931.89|2940.65|2931.95|2939.44|2930.74|33
1628478450000|2021-08-09 03:07:30|2940.48|2931.78|2940.68|2931.98|2941.42|2932.72|2940.48|2931.78|32
1628478460000|2021-08-09 03:07:40|2940.66|2931.96|2941.5|2932.8|2941.5|2932.8|2939.96|2931.26|23
1628478470000|2021-08-09 03:07:50|2941.45|2932.75|2941.47|2932.77|2942.38|2933.68|2941.39|2932.69|31
1628478480000|2021-08-09 03:08:00|2941.37|2932.67|2941.77|2933.07|2941.77|2933.07|2941.26|2932.56|32
1628478490000|2021-08-09 03:08:10|2941.4|2932.7|2942.14|2933.44|2942.24|2933.54|2941.13|2932.43|29
1628478500000|2021-08-09 03:08:20|2941.24|2932.54|2941.5|2932.8|2942.19|2933.49|2940.36|2931.66|35
1628478510000|2021-08-09 03:08:30|2940.5|2931.8|2941.81|2933.11|2942.95|2934.25|2940.5|2931.8|38
1628478520000|2021-08-09 03:08:40|2941.03|2932.33|2942.81|2934.11|2943.01|2934.31|2940.8|2932.1|38
1628478530000|2021-08-09 03:08:50|2942.52|2933.82|2943.39|2934.69|2943.39|2934.69|2941.6|2932.9|36
1628478540000|2021-08-09 03:09:00|2941.89|2933.19|2944.54|2935.84|2944.68|2935.98|2941.86|2933.16|32
1628478550000|2021-08-09 03:09:10|2943.66|2934.96|2944.1|2935.4|2945.51|2936.81|2943.66|2934.96|36
1628478560000|2021-08-09 03:09:20|2944.02|2935.32|2944.07|2935.37|2944.51|2935.81|2943.75|2935.05|30
1628478570000|2021-08-09 03:09:30|2943.98|2935.28|2944.38|2935.68|2944.56|2935.86|2943.36|2934.66|34
1628478580000|2021-08-09 03:09:40|2944.17|2935.47|2943.97|2935.27|2944.26|2935.56|2943.91|2935.21|26
1628478590000|2021-08-09 03:09:50|2943.95|2935.25|2944.18|2935.48|2944.18|2935.48|2943.95|2935.25|12
1628478600000|2021-08-09 03:10:00|2943.99|2935.29|2943.14|2934.44|2944.39|2935.69|2943.14|2934.44|24
1628478610000|2021-08-09 03:10:10|2943.12|2934.42|2943.04|2934.34|2943.24|2934.54|2942.24|2933.54|25
1628478620000|2021-08-09 03:10:20|2943.12|2934.42|2942.99|2934.29|2943.12|2934.42|2941.73|2933.03|37
1628478630000|2021-08-09 03:10:30|2943.21|2934.51|2943.05|2934.35|2943.92|2935.22|2943.01|2934.31|17
1628478640000|2021-08-09 03:10:40|2943.01|2934.31|2942.98|2934.28|2943.07|2934.37|2942.81|2934.11|16
1628478650000|2021-08-09 03:10:50|2943|2934.3|2942.1|2933.4|2943|2934.3|2941.81|2933.11|25
1628478660000|2021-08-09 03:11:00|2942.03|2933.33|2941.56|2932.86|2942.19|2933.49|2941.18|2932.48|30
1628478670000|2021-08-09 03:11:10|2941.42|2932.72|2940.74|2932.04|2941.42|2932.72|2940.69|2931.99|24
1628478680000|2021-08-09 03:11:20|2940.77|2932.07|2941.79|2933.09|2941.93|2933.23|2940.77|2932.07|34
1628478690000|2021-08-09 03:11:30|2941.77|2933.07|2941.62|2932.92|2942.06|2933.36|2940.91|2932.21|34
1628478700000|2021-08-09 03:11:40|2940.85|2932.15|2941.52|2932.82|2941.73|2933.03|2940.54|2931.84|33
1628478710000|2021-08-09 03:11:50|2940.24|2931.54|2941.51|2932.81|2941.53|2932.83|2939.5|2930.8|37
1628478720000|2021-08-09 03:12:00|2940.61|2931.91|2940.18|2931.48|2941.52|2932.82|2940.17|2931.47|30
1628478730000|2021-08-09 03:12:10|2940.14|2931.44|2939.46|2930.76|2940.16|2931.46|2939.41|2930.71|15
1628478740000|2021-08-09 03:12:20|2939.59|2930.89|2939.6|2930.9|2939.72|2931.02|2939.42|2930.72|28
1628478750000|2021-08-09 03:12:30|2939.54|2930.84|2939.2|2930.5|2940.86|2932.16|2939.2|2930.5|30
1628478760000|2021-08-09 03:12:40|2939.44|2930.74|2939.45|2930.75|2939.58|2930.88|2938.41|2929.71|26
1628478770000|2021-08-09 03:12:50|2939.37|2930.67|2939.33|2930.63|2939.75|2931.05|2939.2|2930.5|37
1628478780000|2021-08-09 03:13:00|2939.13|2930.43|2939.48|2930.78|2940.94|2932.24|2938.8|2930.1|34
1628478790000|2021-08-09 03:13:10|2938.42|2929.72|2940.04|2931.34|2940.1|2931.4|2938.15|2929.45|34
1628478800000|2021-08-09 03:13:20|2939.92|2931.22|2939.41|2930.71|2939.92|2931.22|2938.21|2929.51|35
1628478810000|2021-08-09 03:13:30|2939.42|2930.72|2939.91|2931.21|2939.91|2931.21|2937.98|2929.28|37
1628478820000|2021-08-09 03:13:40|2939.1|2930.4|2938.51|2929.81|2940.01|2931.31|2938|2929.3|36
1628478830000|2021-08-09 03:13:50|2938.2|2929.5|2939.51|2930.81|2939.53|2930.83|2937.95|2929.25|30
1628478840000|2021-08-09 03:14:00|2938.32|2929.62|2938.34|2929.64|2939.5|2930.8|2938.06|2929.36|33
1628478850000|2021-08-09 03:14:10|2938.12|2929.42|2937.91|2929.21|2939.31|2930.61|2937.91|2929.21|25
1628478860000|2021-08-09 03:14:20|2937.9|2929.2|2937.57|2928.87|2938.08|2929.38|2937.56|2928.86|32
1628478870000|2021-08-09 03:14:30|2937.56|2928.86|2934.84|2926.14|2937.66|2928.96|2934.5|2925.8|37
1628478880000|2021-08-09 03:14:40|2934.69|2925.99|2934.95|2926.25|2935.76|2927.06|2934.67|2925.97|37
1628478890000|2021-08-09 03:14:50|2934.91|2926.21|2933.96|2925.26|2934.91|2926.21|2933.84|2925.14|29
1628478900000|2021-08-09 03:15:00|2933.98|2925.28|2933.87|2925.17|2934.33|2925.63|2932.63|2923.93|35
1628478910000|2021-08-09 03:15:10|2933.61|2924.91|2934.23|2925.53|2934.91|2926.21|2933.12|2924.42|39
1628478920000|2021-08-09 03:15:20|2933.39|2924.69|2936.19|2927.49|2936.19|2927.49|2932.88|2924.18|39
1628478930000|2021-08-09 03:15:30|2936.24|2927.54|2934.33|2925.63|2936.96|2928.26|2934.26|2925.56|39
1628478940000|2021-08-09 03:15:40|2934.25|2925.55|2934.39|2925.69|2934.94|2926.24|2933.68|2924.98|36
1628478950000|2021-08-09 03:15:50|2933.74|2925.04|2933.38|2924.68|2934.63|2925.93|2932.63|2923.93|36
1628478960000|2021-08-09 03:16:00|2933.41|2924.71|2932.21|2923.51|2933.41|2924.71|2931.57|2922.87|39
1628478970000|2021-08-09 03:16:10|2931.64|2922.94|2933.44|2924.74|2933.89|2925.19|2931.64|2922.94|34
1628478980000|2021-08-09 03:16:20|2933.53|2924.83|2935.31|2926.61|2935.76|2927.06|2933.53|2924.83|31
1628478990000|2021-08-09 03:16:30|2935.19|2926.49|2936.18|2927.48|2936.65|2927.95|2935.19|2926.49|21
1628479000000|2021-08-09 03:16:40|2936.26|2927.56|2936.14|2927.44|2936.26|2927.56|2935.82|2927.12|23
1628479010000|2021-08-09 03:16:50|2935.99|2927.29|2936.84|2928.14|2936.84|2928.14|2935.99|2927.29|15
1628479020000|2021-08-09 03:17:00|2936.95|2928.25|2936.95|2928.25|2937.24|2928.54|2936.94|2928.24|16
1628479030000|2021-08-09 03:17:10|2936.96|2928.26|2939.29|2930.59|2939.45|2930.75|2936.96|2928.26|31
1628479040000|2021-08-09 03:17:20|2939.34|2930.64|2939.01|2930.31|2940.4|2931.7|2938.17|2929.47|38
1628479050000|2021-08-09 03:17:30|2939.02|2930.32|2938.8|2930.1|2939.81|2931.11|2937.85|2929.15|36
1628479060000|2021-08-09 03:17:40|2938.79|2930.09|2940.55|2931.85|2940.55|2931.85|2938.48|2929.78|33
1628479070000|2021-08-09 03:17:50|2939.65|2930.95|2939.49|2930.79|2940.58|2931.88|2939.33|2930.63|30
1628479080000|2021-08-09 03:18:00|2940.39|2931.69|2940.89|2932.19|2940.94|2932.24|2939.28|2930.58|27
1628479090000|2021-08-09 03:18:10|2940.91|2932.21|2940.84|2932.14|2941.28|2932.58|2940.25|2931.55|34
1628479100000|2021-08-09 03:18:20|2940.35|2931.65|2941.28|2932.58|2942.25|2933.55|2940.35|2931.65|27
1628479110000|2021-08-09 03:18:30|2941.29|2932.59|2939.75|2931.05|2941.29|2932.59|2939.75|2931.05|31
1628479120000|2021-08-09 03:18:40|2939.63|2930.93|2940.58|2931.88|2940.61|2931.91|2939.63|2930.93|31
1628479130000|2021-08-09 03:18:50|2940.55|2931.85|2940.55|2931.85|2940.65|2931.95|2940.37|2931.67|24
1628479140000|2021-08-09 03:19:00|2940.53|2931.83|2938.95|2930.25|2940.53|2931.83|2938.95|2930.25|16
1628479150000|2021-08-09 03:19:10|2939.21|2930.51|2939.36|2930.66|2939.41|2930.71|2938.8|2930.1|30
1628479160000|2021-08-09 03:19:20|2939.28|2930.58|2938.31|2929.61|2939.29|2930.59|2937.73|2929.03|30
1628479170000|2021-08-09 03:19:30|2936.9|2928.2|2939.62|2930.92|2940.06|2931.36|2936.9|2928.2|38
1628479180000|2021-08-09 03:19:40|2939.9|2931.2|2939.68|2930.98|2940.2|2931.5|2938.69|2929.99|35
1628479190000|2021-08-09 03:19:50|2939.66|2930.96|2938.68|2929.98|2940.33|2931.63|2938.62|2929.92|37
1628479200000|2021-08-09 03:20:00|2938.73|2930.03|2938.58|2929.88|2939.11|2930.41|2938.51|2929.81|22
1628479210000|2021-08-09 03:20:10|2939|2930.3|2938.69|2929.99|2939.22|2930.52|2938.63|2929.93|26
1628479220000|2021-08-09 03:20:20|2938.72|2930.02|2938.73|2930.03|2939.69|2930.99|2938.47|2929.77|31
1628479230000|2021-08-09 03:20:30|2938.81|2930.11|2939.16|2930.46|2939.76|2931.06|2938.29|2929.59|34
1628479240000|2021-08-09 03:20:40|2939.18|2930.48|2939.03|2930.33|2939.89|2931.19|2938.95|2930.25|25
1628479250000|2021-08-09 03:20:50|2938.96|2930.26|2939.43|2930.73|2939.43|2930.73|2938.22|2929.52|33
1628479260000|2021-08-09 03:21:00|2939.36|2930.66|2938.75|2930.05|2939.45|2930.75|2938.44|2929.74|25
1628479270000|2021-08-09 03:21:10|2939.43|2930.73|2939.62|2930.92|2939.67|2930.97|2938.73|2930.03|27
1628479280000|2021-08-09 03:21:20|2939.61|2930.91|2941.35|2932.65|2941.35|2932.65|2938.81|2930.11|33
1628479290000|2021-08-09 03:21:30|2941.3|2932.6|2942.5|2933.8|2942.5|2933.8|2941.3|2932.6|17
1628479300000|2021-08-09 03:21:40|2942.55|2933.85|2943.29|2934.59|2943.29|2934.59|2942.55|2933.85|14
1628479310000|2021-08-09 03:21:50|2943.32|2934.62|2943.41|2934.71|2943.42|2934.72|2943.32|2934.62|5
1628479320000|2021-08-09 03:22:00|2943.29|2934.59|2943.22|2934.52|2943.35|2934.65|2943.14|2934.44|5
1628479330000|2021-08-09 03:22:10|2943.23|2934.53|2943.62|2934.92|2943.78|2935.08|2942.32|2933.62|26
1628479340000|2021-08-09 03:22:20|2943.49|2934.79|2943.13|2934.43|2943.82|2935.12|2942.95|2934.25|15
1628479350000|2021-08-09 03:22:30|2943.09|2934.39|2942.79|2934.09|2943.09|2934.39|2941.65|2932.95|37
1628479360000|2021-08-09 03:22:40|2941.94|2933.24|2941.97|2933.27|2942.99|2934.29|2941.92|2933.22|27
1628479370000|2021-08-09 03:22:50|2941.98|2933.28|2941.79|2933.09|2942.24|2933.54|2941.79|2933.09|18
1628479380000|2021-08-09 03:23:00|2941.9|2933.2|2941.9|2933.2|2941.9|2933.2|2941.8|2933.1|13
1628479390000|2021-08-09 03:23:10|2941.8|2933.1|2941.54|2932.84|2941.9|2933.2|2941.51|2932.81|15
1628479400000|2021-08-09 03:23:20|2941.53|2932.83|2940.82|2932.12|2941.53|2932.83|2940.37|2931.67|26
1628479410000|2021-08-09 03:23:30|2940.77|2932.07|2941|2932.3|2941.12|2932.42|2940.58|2931.88|11
1628479420000|2021-08-09 03:23:40|2941.03|2932.33|2941.52|2932.82|2941.88|2933.18|2941.01|2932.31|26
1628479430000|2021-08-09 03:23:50|2940.86|2932.16|2941.48|2932.78|2941.58|2932.88|2940.26|2931.56|34
1628479440000|2021-08-09 03:24:00|2941.47|2932.77|2939.95|2931.25|2941.5|2932.8|2939.95|2931.25|22
1628479450000|2021-08-09 03:24:10|2939.84|2931.14|2939.77|2931.07|2939.85|2931.15|2939.77|2931.07|5
1628479460000|2021-08-09 03:24:20|2939.74|2931.04|2938.19|2929.49|2939.74|2931.04|2938.12|2929.42|20
1628479470000|2021-08-09 03:24:30|2938.45|2929.75|2938.41|2929.71|2938.58|2929.88|2938.39|2929.69|29
1628479480000|2021-08-09 03:24:40|2938.47|2929.77|2938.05|2929.35|2939.17|2930.47|2938.05|2929.35|28
1628479490000|2021-08-09 03:24:50|2938.01|2929.31|2938.08|2929.38|2938.91|2930.21|2937.62|2928.92|31
1628479500000|2021-08-09 03:25:00|2938.1|2929.4|2938.52|2929.82|2938.92|2930.22|2937.95|2929.25|30
1628479510000|2021-08-09 03:25:10|2938.28|2929.58|2938.44|2929.74|2938.66|2929.96|2937.61|2928.91|32
1628479520000|2021-08-09 03:25:20|2937.7|2929|2940.7|2932|2940.79|2932.09|2937.7|2929|32
1628479530000|2021-08-09 03:25:30|2940.01|2931.31|2941.52|2932.82|2941.52|2932.82|2940.01|2931.31|31
1628479540000|2021-08-09 03:25:40|2941.5|2932.8|2942.97|2934.27|2942.97|2934.27|2940.89|2932.19|39
1628479550000|2021-08-09 03:25:50|2942.98|2934.28|2943.68|2934.98|2944.05|2935.35|2942.62|2933.92|32
1628479560000|2021-08-09 03:26:00|2943.07|2934.37|2942.98|2934.28|2944.03|2935.33|2942.03|2933.33|36
1628479570000|2021-08-09 03:26:10|2943.05|2934.35|2943.12|2934.42|2943.65|2934.95|2942.05|2933.35|39
1628479580000|2021-08-09 03:26:20|2943.66|2934.96|2943.72|2935.02|2943.74|2935.04|2942.95|2934.25|37
1628479590000|2021-08-09 03:26:30|2943.18|2934.48|2945.03|2936.33|2945.21|2936.51|2943.17|2934.47|32
1628479600000|2021-08-09 03:26:40|2945.05|2936.35|2945.11|2936.41|2945.34|2936.64|2944.49|2935.79|25
1628479610000|2021-08-09 03:26:50|2944.97|2936.27|2944.69|2935.99|2945.34|2936.64|2943.24|2934.54|34
1628479620000|2021-08-09 03:27:00|2945.06|2936.36|2943.89|2935.19|2945.43|2936.73|2943.87|2935.17|29
1628479630000|2021-08-09 03:27:10|2943.91|2935.21|2944.18|2935.48|2944.22|2935.52|2943.89|2935.19|34
1628479640000|2021-08-09 03:27:20|2944.2|2935.5|2944.19|2935.49|2944.46|2935.76|2943.87|2935.17|34
1628479650000|2021-08-09 03:27:30|2944.15|2935.45|2944.05|2935.35|2944.15|2935.45|2943.94|2935.24|22
1628479660000|2021-08-09 03:27:40|2944.07|2935.37|2944.13|2935.43|2944.72|2936.02|2943.79|2935.09|22
1628479670000|2021-08-09 03:27:50|2944.14|2935.44|2944.61|2935.91|2944.62|2935.92|2944.06|2935.36|14
1628479680000|2021-08-09 03:28:00|2944.6|2935.9|2943.47|2934.77|2945.16|2936.46|2943|2934.3|34
1628479690000|2021-08-09 03:28:10|2944.09|2935.39|2945.11|2936.41|2945.17|2936.47|2943.06|2934.36|35
1628479700000|2021-08-09 03:28:20|2945.15|2936.45|2945.55|2936.85|2945.55|2936.85|2944.33|2935.63|37
1628479710000|2021-08-09 03:28:30|2945.41|2936.71|2945.33|2936.63|2945.57|2936.87|2944.5|2935.8|34
1628479720000|2021-08-09 03:28:40|2945.25|2936.55|2944.72|2936.02|2945.25|2936.55|2943.89|2935.19|35
1628479730000|2021-08-09 03:28:50|2944.73|2936.03|2944.98|2936.28|2944.98|2936.28|2943.65|2934.95|35
1628479740000|2021-08-09 03:29:00|2944.99|2936.29|2944.33|2935.63|2945.28|2936.58|2944.05|2935.35|27
1628479750000|2021-08-09 03:29:10|2944.26|2935.56|2944.35|2935.65|2944.44|2935.74|2944.15|2935.45|10
1628479760000|2021-08-09 03:29:20|2944.37|2935.67|2944.95|2936.25|2945.12|2936.42|2944.37|2935.67|18
1628479770000|2021-08-09 03:29:30|2944.94|2936.24|2944.83|2936.13|2944.94|2936.24|2944.49|2935.79|11
1628479780000|2021-08-09 03:29:40|2944.57|2935.87|2944.36|2935.66|2944.57|2935.87|2944.34|2935.64|18
1628479790000|2021-08-09 03:29:50|2944.35|2935.65|2944.54|2935.84|2945.53|2936.83|2944.32|2935.62|19
1628479800000|2021-08-09 03:30:00|2944.56|2935.86|2946|2937.3|2946.07|2937.37|2944.55|2935.85|18
1628479810000|2021-08-09 03:30:10|2945.78|2937.08|2948.05|2939.35|2948.08|2939.38|2944.92|2936.22|36
1628479820000|2021-08-09 03:30:20|2947.21|2938.51|2948.35|2939.65|2948.78|2940.08|2947.21|2938.51|37
1628479830000|2021-08-09 03:30:30|2948.43|2939.73|2948.44|2939.74|2948.55|2939.85|2948.01|2939.31|32
1628479840000|2021-08-09 03:30:40|2948.45|2939.75|2948.35|2939.65|2948.45|2939.75|2947.99|2939.29|30
1628479850000|2021-08-09 03:30:50|2948.12|2939.42|2948.42|2939.72|2948.68|2939.98|2948.12|2939.42|26
1628479860000|2021-08-09 03:31:00|2948.27|2939.57|2948.48|2939.78|2949.47|2940.77|2948.19|2939.49|34
1628479870000|2021-08-09 03:31:10|2948.51|2939.81|2949.1|2940.4|2949.48|2940.78|2948.41|2939.71|30
1628479880000|2021-08-09 03:31:20|2949.76|2941.06|2950.12|2941.42|2950.44|2941.74|2949.76|2941.06|27
1628479890000|2021-08-09 03:31:30|2950.09|2941.39|2950.04|2941.34|2950.11|2941.41|2949.83|2941.13|18
1628479900000|2021-08-09 03:31:40|2950.07|2941.37|2950.12|2941.42|2950.13|2941.43|2950.04|2941.34|19
1628479910000|2021-08-09 03:31:50|2950.1|2941.4|2950.04|2941.34|2950.14|2941.44|2950.04|2941.34|9
1628479920000|2021-08-09 03:32:00|2949.86|2941.16|2948.81|2940.11|2950|2941.3|2948.49|2939.79|18
1628479930000|2021-08-09 03:32:10|2948.89|2940.19|2948.51|2939.81|2949.17|2940.47|2947.62|2938.92|23
1628479940000|2021-08-09 03:32:20|2948.42|2939.72|2947.89|2939.19|2948.5|2939.8|2947.61|2938.91|25
1628479950000|2021-08-09 03:32:30|2947.76|2939.06|2947.92|2939.22|2949.02|2940.32|2947.76|2939.06|30
1628479960000|2021-08-09 03:32:40|2948.56|2939.86|2949.13|2940.43|2949.16|2940.46|2947.58|2938.88|23
1628479970000|2021-08-09 03:32:50|2949.11|2940.41|2948.89|2940.19|2949.12|2940.42|2948.78|2940.08|31
1628479980000|2021-08-09 03:33:00|2949.1|2940.4|2948.75|2940.05|2950.15|2941.45|2948.32|2939.62|27
1628479990000|2021-08-09 03:33:10|2948.62|2939.92|2948.28|2939.58|2948.62|2939.92|2947.93|2939.23|6
1628480000000|2021-08-09 03:33:20|2948.01|2939.31|2948.68|2939.98|2948.77|2940.07|2948.01|2939.31|20
1628480010000|2021-08-09 03:33:30|2948.48|2939.78|2948.79|2940.09|2950.04|2941.34|2948.48|2939.78|28
1628480020000|2021-08-09 03:33:40|2948.76|2940.06|2949.39|2940.69|2950.22|2941.52|2948.76|2940.06|31
1628480030000|2021-08-09 03:33:50|2950.13|2941.43|2950.76|2942.06|2951.34|2942.64|2949.15|2940.45|29
1628480040000|2021-08-09 03:34:00|2951.06|2942.36|2954.13|2945.43|2954.28|2945.58|2951.06|2942.36|39
1628480050000|2021-08-09 03:34:10|2954.14|2945.44|2952.38|2943.68|2954.58|2945.88|2951.69|2942.99|39
1628480060000|2021-08-09 03:34:20|2952.39|2943.69|2952.85|2944.15|2952.85|2944.15|2951.47|2942.77|34
1628480070000|2021-08-09 03:34:30|2952.87|2944.17|2954.16|2945.46|2954.3|2945.6|2952.72|2944.02|37
1628480080000|2021-08-09 03:34:40|2954.21|2945.51|2953.5|2944.8|2954.27|2945.57|2952.96|2944.26|32
1628480090000|2021-08-09 03:34:50|2953.39|2944.69|2953.03|2944.33|2953.45|2944.75|2952.94|2944.24|37
1628480100000|2021-08-09 03:35:00|2953|2944.3|2951.5|2942.8|2953.84|2945.14|2951.5|2942.8|29
1628480110000|2021-08-09 03:35:10|2951.45|2942.75|2950.43|2941.73|2951.5|2942.8|2950.43|2941.73|17
1628480120000|2021-08-09 03:35:20|2950.24|2941.54|2949.66|2940.96|2950.6|2941.9|2949.66|2940.96|22
1628480130000|2021-08-09 03:35:30|2949.67|2940.97|2949.59|2940.89|2949.69|2940.99|2949.58|2940.88|17
1628480140000|2021-08-09 03:35:40|2949.6|2940.9|2949.16|2940.46|2950.09|2941.39|2948.91|2940.21|24
1628480150000|2021-08-09 03:35:50|2949.17|2940.47|2950.37|2941.67|2951.02|2942.32|2949.16|2940.46|35
1628480160000|2021-08-09 03:36:00|2950.45|2941.75|2950.09|2941.39|2950.45|2941.75|2948.94|2940.24|33
1628480170000|2021-08-09 03:36:10|2950.16|2941.46|2950.12|2941.42|2950.16|2941.46|2948.82|2940.12|36
1628480180000|2021-08-09 03:36:20|2950.45|2941.75|2950.37|2941.67|2950.72|2942.02|2949.34|2940.64|36
1628480190000|2021-08-09 03:36:30|2950.35|2941.65|2949.67|2940.97|2950.38|2941.68|2949.27|2940.57|30
1628480200000|2021-08-09 03:36:40|2949.46|2940.76|2950.2|2941.5|2950.2|2941.5|2949.16|2940.46|26
1628480210000|2021-08-09 03:36:50|2950.17|2941.47|2947.4|2938.7|2950.17|2941.47|2947.4|2938.7|29
1628480220000|2021-08-09 03:37:00|2947.65|2938.95|2947.26|2938.56|2948.45|2939.75|2947.14|2938.44|36
1628480230000|2021-08-09 03:37:10|2946.98|2938.28|2946.55|2937.85|2947.01|2938.31|2945.33|2936.63|38
1628480240000|2021-08-09 03:37:20|2946.59|2937.89|2945.11|2936.41|2946.67|2937.97|2944.89|2936.19|35
1628480250000|2021-08-09 03:37:30|2945.56|2936.86|2945.48|2936.78|2945.57|2936.87|2944.52|2935.82|23
1628480260000|2021-08-09 03:37:40|2945.5|2936.8|2945.29|2936.59|2945.82|2937.12|2944.59|2935.89|31
1628480270000|2021-08-09 03:37:50|2945.11|2936.41|2947.65|2938.95|2947.65|2938.95|2944.97|2936.27|34
1628480280000|2021-08-09 03:38:00|2948.09|2939.39|2949.35|2940.65|2949.55|2940.85|2947.63|2938.93|35
1628480290000|2021-08-09 03:38:10|2949.23|2940.53|2948.33|2939.63|2949.23|2940.53|2947.31|2938.61|38
1628480300000|2021-08-09 03:38:20|2948.27|2939.57|2948.39|2939.69|2948.57|2939.87|2947.33|2938.63|39
1628480310000|2021-08-09 03:38:30|2948.48|2939.78|2947.85|2939.15|2948.49|2939.79|2947.39|2938.69|32
1628480320000|2021-08-09 03:38:40|2947.86|2939.16|2950.01|2941.31|2950.05|2941.35|2947.86|2939.16|37
1628480330000|2021-08-09 03:38:50|2950.11|2941.41|2951.76|2943.06|2951.99|2943.29|2949.55|2940.85|29
1628480340000|2021-08-09 03:39:00|2951.73|2943.03|2951.74|2943.04|2952.84|2944.14|2950.9|2942.2|38
1628480350000|2021-08-09 03:39:10|2951.7|2943|2953.1|2944.4|2953.1|2944.4|2951|2942.3|34
1628480360000|2021-08-09 03:39:20|2953.06|2944.36|2953.64|2944.94|2953.77|2945.07|2951.75|2943.05|33
1628480370000|2021-08-09 03:39:30|2953.52|2944.82|2953.71|2945.01|2953.71|2945.01|2952.67|2943.97|30
1628480380000|2021-08-09 03:39:40|2953.49|2944.79|2953.63|2944.93|2953.78|2945.08|2952.78|2944.08|34
1628480390000|2021-08-09 03:39:50|2953.64|2944.94|2952.78|2944.08|2953.68|2944.98|2952.62|2943.92|31
1628480400000|2021-08-09 03:40:00|2952.62|2943.92|2952.05|2943.35|2953.46|2944.76|2951.85|2943.15|34
1628480410000|2021-08-09 03:40:10|2952.68|2943.98|2949.91|2941.21|2952.68|2943.98|2949.31|2940.61|40
1628480420000|2021-08-09 03:40:20|2949.74|2941.04|2948.41|2939.71|2949.74|2941.04|2947.04|2938.34|36
1628480430000|2021-08-09 03:40:30|2948.31|2939.61|2949.37|2940.67|2949.37|2940.67|2947.53|2938.83|33
1628480440000|2021-08-09 03:40:40|2949.52|2940.82|2951|2942.3|2951.54|2942.84|2949.52|2940.82|33
1628480450000|2021-08-09 03:40:50|2950.96|2942.26|2951.57|2942.87|2952.29|2943.59|2950.83|2942.13|29
1628480460000|2021-08-09 03:41:00|2951.55|2942.85|2951.9|2943.2|2951.9|2943.2|2950.81|2942.11|27
1628480470000|2021-08-09 03:41:10|2951.91|2943.21|2950.82|2942.12|2952.33|2943.63|2950.78|2942.08|29
1628480480000|2021-08-09 03:41:20|2950.81|2942.11|2951.71|2943.01|2951.71|2943.01|2950.54|2941.84|22
1628480490000|2021-08-09 03:41:30|2951.74|2943.04|2953.28|2944.58|2953.33|2944.63|2951.74|2943.04|28
1628480500000|2021-08-09 03:41:40|2953.11|2944.41|2952.71|2944.01|2953.21|2944.51|2952.25|2943.55|26
1628480510000|2021-08-09 03:41:50|2952.66|2943.96|2952.27|2943.57|2952.66|2943.96|2951.29|2942.59|37
1628480520000|2021-08-09 03:42:00|2951.51|2942.81|2952.92|2944.22|2953.08|2944.38|2951.49|2942.79|35
1628480530000|2021-08-09 03:42:10|2952.96|2944.26|2953.19|2944.49|2953.19|2944.49|2951.98|2943.28|39
1628480540000|2021-08-09 03:42:20|2953.26|2944.56|2953.05|2944.35|2953.54|2944.84|2952.53|2943.83|38
1628480550000|2021-08-09 03:42:30|2953.87|2945.17|2957.34|2948.64|2957.77|2949.07|2953.35|2944.65|36
1628480560000|2021-08-09 03:42:40|2957.96|2949.26|2956.78|2948.08|2957.96|2949.26|2956.47|2947.77|33
1628480570000|2021-08-09 03:42:50|2956.79|2948.09|2956.69|2947.99|2956.82|2948.12|2956.39|2947.69|15
1628480580000|2021-08-09 03:43:00|2956.72|2948.02|2956.54|2947.84|2957.35|2948.65|2956.53|2947.83|26
1628480590000|2021-08-09 03:43:10|2956.55|2947.85|2956.34|2947.64|2956.55|2947.85|2956.15|2947.45|28
1628480600000|2021-08-09 03:43:20|2956.33|2947.63|2957.15|2948.45|2957.37|2948.67|2956.3|2947.6|35
1628480610000|2021-08-09 03:43:30|2957.14|2948.44|2958.73|2950.03|2958.73|2950.03|2957.07|2948.37|32
1628480620000|2021-08-09 03:43:40|2958.58|2949.88|2959.1|2950.4|2959.42|2950.72|2958.42|2949.72|36
1628480630000|2021-08-09 03:43:50|2958.89|2950.19|2958.9|2950.2|2960.53|2951.83|2958.89|2950.19|39
1628480640000|2021-08-09 03:44:00|2958.91|2950.21|2960.16|2951.46|2960.38|2951.68|2958.68|2949.98|32
1628480650000|2021-08-09 03:44:10|2960.15|2951.45|2960.17|2951.47|2960.56|2951.86|2959.85|2951.15|22
1628480660000|2021-08-09 03:44:20|2960.14|2951.44|2959.81|2951.11|2960.58|2951.88|2959.56|2950.86|29
1628480670000|2021-08-09 03:44:30|2959.7|2951|2960.6|2951.9|2960.81|2952.11|2959.7|2951|17
1628480680000|2021-08-09 03:44:40|2960.54|2951.84|2960.3|2951.6|2960.54|2951.84|2959.9|2951.2|32
1628480690000|2021-08-09 03:44:50|2960.34|2951.64|2959.65|2950.95|2960.34|2951.64|2959.2|2950.5|32
1628480700000|2021-08-09 03:45:00|2959.6|2950.9|2960.73|2952.03|2961.06|2952.36|2958.77|2950.07|35
1628480710000|2021-08-09 03:45:10|2960.62|2951.92|2961.18|2952.48|2961.53|2952.83|2959.93|2951.23|33
1628480720000|2021-08-09 03:45:20|2961.36|2952.66|2965.05|2956.35|2965.48|2956.78|2960.35|2951.65|38
1628480730000|2021-08-09 03:45:30|2964.85|2956.15|2965.94|2957.24|2966.44|2957.74|2964.85|2956.15|34
1628480740000|2021-08-09 03:45:40|2966.09|2957.39|2965.56|2956.86|2966.55|2957.85|2964.78|2956.08|39
1628480750000|2021-08-09 03:45:50|2965.15|2956.45|2964.03|2955.33|2965.42|2956.72|2963.19|2954.49|39
1628480760000|2021-08-09 03:46:00|2964.04|2955.34|2966.04|2957.34|2966.39|2957.69|2962.93|2954.23|40
1628480770000|2021-08-09 03:46:10|2965.99|2957.29|2968.04|2959.34|2968.48|2959.78|2965.82|2957.12|37
1628480780000|2021-08-09 03:46:20|2968.03|2959.33|2967.1|2958.4|2968.13|2959.43|2966.16|2957.46|39
1628480790000|2021-08-09 03:46:30|2967.15|2958.45|2965.9|2957.2|2967.3|2958.6|2965.08|2956.38|40
1628480800000|2021-08-09 03:46:40|2965.79|2957.09|2966.5|2957.8|2967.35|2958.65|2965.33|2956.63|38
1628480810000|2021-08-09 03:46:50|2966.39|2957.69|2964.7|2956|2966.51|2957.81|2964.7|2956|34
1628480820000|2021-08-09 03:47:00|2964.71|2956.01|2964.09|2955.39|2964.94|2956.24|2964.07|2955.37|33
1628480830000|2021-08-09 03:47:10|2964.16|2955.46|2963.68|2954.98|2964.16|2955.46|2963.58|2954.88|8
1628480840000|2021-08-09 03:47:20|2963.76|2955.06|2963.89|2955.19|2963.9|2955.2|2963.76|2955.06|6
1628480850000|2021-08-09 03:47:30|2963.85|2955.15|2963.78|2955.08|2964.53|2955.83|2963.78|2955.08|12
1628480860000|2021-08-09 03:47:40|2964.33|2955.63|2963.35|2954.65|2964.33|2955.63|2963.22|2954.52|24
1628480870000|2021-08-09 03:47:50|2963.37|2954.67|2963.28|2954.58|2963.4|2954.7|2962.59|2953.89|17
1628480880000|2021-08-09 03:48:00|2963.27|2954.57|2964.42|2955.72|2964.54|2955.84|2962.76|2954.06|36
1628480890000|2021-08-09 03:48:10|2963.91|2955.21|2963.18|2954.48|2964.46|2955.76|2962.84|2954.14|33
1628480900000|2021-08-09 03:48:20|2963.96|2955.26|2961.77|2953.07|2964.34|2955.64|2961.77|2953.07|34
1628480910000|2021-08-09 03:48:30|2961.76|2953.06|2960.88|2952.18|2961.92|2953.22|2959.87|2951.17|34
1628480920000|2021-08-09 03:48:40|2961.09|2952.39|2961.24|2952.54|2961.42|2952.72|2960.19|2951.49|40
1628480930000|2021-08-09 03:48:50|2961.27|2952.57|2963.5|2954.8|2964.26|2955.56|2960.34|2951.64|39
1628480940000|2021-08-09 03:49:00|2963.35|2954.65|2961.18|2952.48|2963.74|2955.04|2960.61|2951.91|35
1628480950000|2021-08-09 03:49:10|2961.19|2952.49|2959.85|2951.15|2962.23|2953.53|2959.85|2951.15|37
1628480960000|2021-08-09 03:49:20|2960.93|2952.23|2959.09|2950.39|2961.05|2952.35|2959.09|2950.39|37
1628480970000|2021-08-09 03:49:30|2958.71|2950.01|2957.99|2949.29|2959.07|2950.37|2957.99|2949.29|36
1628480980000|2021-08-09 03:49:40|2958.67|2949.97|2959.06|2950.36|2959.06|2950.36|2957.82|2949.12|32
1628480990000|2021-08-09 03:49:50|2958.64|2949.94|2958.39|2949.69|2959.03|2950.33|2958.33|2949.63|34
1628481000000|2021-08-09 03:50:00|2958.38|2949.68|2958.3|2949.6|2958.68|2949.98|2957.5|2948.8|35
1628481010000|2021-08-09 03:50:10|2958.35|2949.65|2959.02|2950.32|2959.19|2950.49|2956.63|2947.93|32
1628481020000|2021-08-09 03:50:20|2959.12|2950.42|2956.83|2948.13|2959.19|2950.49|2956.81|2948.11|35
1628481030000|2021-08-09 03:50:30|2956.74|2948.04|2957.84|2949.14|2958.01|2949.31|2956.64|2947.94|19
1628481040000|2021-08-09 03:50:40|2957.94|2949.24|2957.87|2949.17|2958.42|2949.72|2957.52|2948.82|20
1628481050000|2021-08-09 03:50:50|2957.62|2948.92|2954.89|2946.19|2957.62|2948.92|2954.89|2946.19|23
1628481060000|2021-08-09 03:51:00|2954.79|2946.09|2956.67|2947.97|2956.83|2948.13|2954.79|2946.09|37
1628481070000|2021-08-09 03:51:10|2956.65|2947.95|2958.35|2949.65|2958.38|2949.68|2955.42|2946.72|38
1628481080000|2021-08-09 03:51:20|2958.18|2949.48|2958.29|2949.59|2958.94|2950.24|2957.18|2948.48|34
1628481090000|2021-08-09 03:51:30|2957.96|2949.26|2957.02|2948.32|2957.98|2949.28|2956.38|2947.68|26
1628481100000|2021-08-09 03:51:40|2958.12|2949.42|2957.54|2948.84|2958.15|2949.45|2956.68|2947.98|33
1628481110000|2021-08-09 03:51:50|2957.59|2948.89|2956.41|2947.71|2958.01|2949.31|2956.41|2947.71|34
1628481120000|2021-08-09 03:52:00|2956.28|2947.58|2958.24|2949.54|2958.27|2949.57|2956.16|2947.46|20
1628481130000|2021-08-09 03:52:10|2958.13|2949.43|2958.72|2950.02|2959.3|2950.6|2956.82|2948.12|33
1628481140000|2021-08-09 03:52:20|2959.29|2950.59|2961.87|2953.17|2961.87|2953.17|2958.61|2949.91|31
1628481150000|2021-08-09 03:52:30|2961.63|2952.93|2960.14|2951.44|2961.94|2953.24|2959.96|2951.26|39
1628481160000|2021-08-09 03:52:40|2960.79|2952.09|2960.78|2952.08|2961.16|2952.46|2959.29|2950.59|35
1628481170000|2021-08-09 03:52:50|2960.5|2951.8|2960.94|2952.24|2961.29|2952.59|2960.45|2951.75|35
1628481180000|2021-08-09 03:53:00|2961.13|2952.43|2960.84|2952.14|2961.41|2952.71|2960.81|2952.11|19
1628481190000|2021-08-09 03:53:10|2960.87|2952.17|2960.71|2952.01|2960.9|2952.2|2959.04|2950.34|32
1628481200000|2021-08-09 03:53:20|2960.48|2951.78|2959.94|2951.24|2960.48|2951.78|2959.85|2951.15|25
1628481210000|2021-08-09 03:53:30|2959.93|2951.23|2959.96|2951.26|2960.24|2951.54|2959.17|2950.47|31
1628481220000|2021-08-09 03:53:40|2960.73|2952.03|2960.18|2951.48|2961.44|2952.74|2959.56|2950.86|36
1628481230000|2021-08-09 03:53:50|2961.25|2952.55|2960.31|2951.61|2961.45|2952.75|2959.77|2951.07|34
1628481240000|2021-08-09 03:54:00|2960.16|2951.46|2960.03|2951.33|2961.3|2952.6|2959.71|2951.01|34
1628481250000|2021-08-09 03:54:10|2960.09|2951.39|2960.9|2952.2|2961.33|2952.63|2958.73|2950.03|33
1628481260000|2021-08-09 03:54:20|2960.37|2951.67|2960.18|2951.48|2960.46|2951.76|2959.5|2950.8|31
1628481270000|2021-08-09 03:54:30|2960.35|2951.65|2959.54|2950.84|2960.46|2951.76|2959.03|2950.33|36
1628481280000|2021-08-09 03:54:40|2959.51|2950.81|2959.78|2951.08|2961.18|2952.48|2959.13|2950.43|37
1628481290000|2021-08-09 03:54:50|2960.29|2951.59|2957.84|2949.14|2960.34|2951.64|2957.84|2949.14|37
1628481300000|2021-08-09 03:55:00|2958.1|2949.4|2956.13|2947.43|2958.5|2949.8|2955.28|2946.58|38
1628481310000|2021-08-09 03:55:10|2955.84|2947.14|2956.05|2947.35|2956.83|2948.13|2955.34|2946.64|32
1628481320000|2021-08-09 03:55:20|2956.12|2947.42|2955.74|2947.04|2956.37|2947.67|2955.63|2946.93|25
1628481330000|2021-08-09 03:55:30|2955.71|2947.01|2955.88|2947.18|2955.89|2947.19|2955.63|2946.93|20
1628481340000|2021-08-09 03:55:40|2955.82|2947.12|2955.05|2946.35|2955.85|2947.15|2955.05|2946.35|22
1628481350000|2021-08-09 03:55:50|2955.08|2946.38|2955|2946.3|2955.36|2946.66|2954.22|2945.52|18
1628481360000|2021-08-09 03:56:00|2954.84|2946.14|2954.66|2945.96|2954.84|2946.14|2954.16|2945.46|23
1628481370000|2021-08-09 03:56:10|2955.13|2946.43|2955.52|2946.82|2955.61|2946.91|2954.61|2945.91|30
1628481380000|2021-08-09 03:56:20|2954.77|2946.07|2954.18|2945.48|2955.52|2946.82|2954.18|2945.48|28
1628481390000|2021-08-09 03:56:30|2954.79|2946.09|2955.63|2946.93|2955.63|2946.93|2953.78|2945.08|35
1628481400000|2021-08-09 03:56:40|2955.6|2946.9|2957.21|2948.51|2957.51|2948.81|2954.82|2946.12|36
1628481410000|2021-08-09 03:56:50|2957.23|2948.53|2956.81|2948.11|2957.23|2948.53|2956.12|2947.42|39
1628481420000|2021-08-09 03:57:00|2956.97|2948.27|2956.39|2947.69|2957.74|2949.04|2956.05|2947.35|33
1628481430000|2021-08-09 03:57:10|2957.45|2948.75|2956.35|2947.65|2957.46|2948.76|2955.53|2946.83|38
1628481440000|2021-08-09 03:57:20|2956.38|2947.68|2956.59|2947.89|2956.83|2948.13|2955.65|2946.95|36
1628481450000|2021-08-09 03:57:30|2956.55|2947.85|2956.17|2947.47|2957.07|2948.37|2954.82|2946.12|34
1628481460000|2021-08-09 03:57:40|2956.16|2947.46|2957.3|2948.6|2958.13|2949.43|2955.51|2946.81|31
1628481470000|2021-08-09 03:57:50|2956.99|2948.29|2957.25|2948.55|2958.3|2949.6|2956.99|2948.29|30
1628481480000|2021-08-09 03:58:00|2957.35|2948.65|2957.09|2948.39|2958.2|2949.5|2956.52|2947.82|32
1628481490000|2021-08-09 03:58:10|2957.06|2948.36|2955.67|2946.97|2957.7|2949|2955.11|2946.41|38
1628481500000|2021-08-09 03:58:20|2955.64|2946.94|2955.12|2946.42|2955.81|2947.11|2954.91|2946.21|35
1628481510000|2021-08-09 03:58:30|2955.25|2946.55|2955.14|2946.44|2955.48|2946.78|2955|2946.3|36
1628481520000|2021-08-09 03:58:40|2954.84|2946.14|2954.52|2945.82|2954.94|2946.24|2954.16|2945.46|37
1628481530000|2021-08-09 03:58:50|2954.49|2945.79|2954.16|2945.46|2954.8|2946.1|2954.16|2945.46|33
1628481540000|2021-08-09 03:59:00|2954.14|2945.44|2954.18|2945.48|2954.6|2945.9|2953.92|2945.22|18
1628481550000|2021-08-09 03:59:10|2954.13|2945.43|2954.2|2945.5|2954.38|2945.68|2954.03|2945.33|12
1628481560000|2021-08-09 03:59:20|2954.35|2945.65|2954.57|2945.87|2954.57|2945.87|2954.19|2945.49|17
1628481570000|2021-08-09 03:59:30|2954.68|2945.98|2953.86|2945.16|2955.24|2946.54|2953.8|2945.1|28
1628481580000|2021-08-09 03:59:40|2953.9|2945.2|2954.13|2945.43|2954.37|2945.67|2953.86|2945.16|36
1628481590000|2021-08-09 03:59:50|2953.96|2945.26|2954.26|2945.56|2954.68|2945.98|2953.96|2945.26|30
1628481600000|2021-08-09 04:00:00|2954.51|2945.81|2952.39|2943.69|2954.57|2945.87|2951.36|2942.66|38
1628481610000|2021-08-09 04:00:10|2952.25|2943.55|2951.58|2942.88|2952.52|2943.82|2950.87|2942.17|40
1628481620000|2021-08-09 04:00:20|2951.6|2942.9|2954.25|2945.55|2954.49|2945.79|2950.93|2942.23|37
1628481630000|2021-08-09 04:00:30|2954.17|2945.47|2955.77|2947.07|2955.77|2947.07|2953.34|2944.64|38
1628481640000|2021-08-09 04:00:40|2955.88|2947.18|2955.87|2947.17|2957.09|2948.39|2955.11|2946.41|40
1628481650000|2021-08-09 04:00:50|2956.48|2947.78|2955.66|2946.96|2956.48|2947.78|2954.98|2946.28|37
1628481660000|2021-08-09 04:01:00|2955.94|2947.24|2956.31|2947.61|2956.59|2947.89|2954.98|2946.28|37
1628481670000|2021-08-09 04:01:10|2956.28|2947.58|2957.36|2948.66|2957.73|2949.03|2955.35|2946.65|34
1628481680000|2021-08-09 04:01:20|2957.4|2948.7|2957.14|2948.44|2957.88|2949.18|2956.62|2947.92|34
1628481690000|2021-08-09 04:01:30|2957.12|2948.42|2957.42|2948.72|2957.98|2949.28|2956.13|2947.43|38
1628481700000|2021-08-09 04:01:40|2957.43|2948.73|2957.1|2948.4|2958.07|2949.37|2956.36|2947.66|36
1628481710000|2021-08-09 04:01:50|2957.95|2949.25|2958.42|2949.72|2958.82|2950.12|2956.57|2947.87|33
1628481720000|2021-08-09 04:02:00|2959.16|2950.46|2959.01|2950.31|2959.65|2950.95|2958|2949.3|35
1628481730000|2021-08-09 04:02:10|2959.05|2950.35|2957.85|2949.15|2959.19|2950.49|2957.45|2948.75|39
1628481740000|2021-08-09 04:02:20|2957.99|2949.29|2958.96|2950.26|2959.57|2950.87|2957.3|2948.6|35
1628481750000|2021-08-09 04:02:30|2958.94|2950.24|2957.4|2948.7|2958.94|2950.24|2956.79|2948.09|33
1628481760000|2021-08-09 04:02:40|2957.39|2948.69|2956.59|2947.89|2957.42|2948.72|2956.59|2947.89|23
1628481770000|2021-08-09 04:02:50|2956.67|2947.97|2956.63|2947.93|2956.83|2948.13|2956.34|2947.64|24
1628481780000|2021-08-09 04:03:00|2956.62|2947.92|2957.07|2948.37|2957.45|2948.75|2956.54|2947.84|34
1628481790000|2021-08-09 04:03:10|2957.03|2948.33|2956.71|2948.01|2957.44|2948.74|2956.71|2948.01|36
1628481800000|2021-08-09 04:03:20|2956.66|2947.96|2956.58|2947.88|2956.66|2947.96|2956.37|2947.67|20
1628481810000|2021-08-09 04:03:30|2956.57|2947.87|2955.2|2946.5|2956.84|2948.14|2955.2|2946.5|32
1628481820000|2021-08-09 04:03:40|2956.58|2947.88|2954.64|2945.94|2956.58|2947.88|2953.8|2945.1|21
1628481830000|2021-08-09 04:03:50|2954.72|2946.02|2953.32|2944.62|2954.95|2946.25|2953.24|2944.54|24
1628481840000|2021-08-09 04:04:00|2953.29|2944.59|2952.68|2943.98|2953.49|2944.79|2952.67|2943.97|28
1628481850000|2021-08-09 04:04:10|2952.86|2944.16|2952.22|2943.52|2952.86|2944.16|2952.22|2943.52|18
1628481860000|2021-08-09 04:04:20|2952.32|2943.62|2951.87|2943.17|2952.32|2943.62|2951.78|2943.08|16
1628481870000|2021-08-09 04:04:30|2951.89|2943.19|2950.63|2941.93|2952.18|2943.48|2950.63|2941.93|27
1628481880000|2021-08-09 04:04:40|2949.69|2940.99|2949.96|2941.26|2950.02|2941.32|2947.76|2939.06|39
1628481890000|2021-08-09 04:04:50|2949.93|2941.23|2951.05|2942.35|2951.2|2942.5|2949.17|2940.47|38
1628481900000|2021-08-09 04:05:00|2951.08|2942.38|2948.67|2939.97|2951.24|2942.54|2948.67|2939.97|39
1628481910000|2021-08-09 04:05:10|2948.8|2940.1|2947.78|2939.08|2948.8|2940.1|2947.76|2939.06|32
1628481920000|2021-08-09 04:05:20|2947.46|2938.76|2947.28|2938.58|2947.51|2938.81|2946.37|2937.67|36
1628481930000|2021-08-09 04:05:30|2947.21|2938.51|2946.74|2938.04|2947.3|2938.6|2946.74|2938.04|33
1628481940000|2021-08-09 04:05:40|2946.82|2938.12|2945.3|2936.6|2946.82|2938.12|2944.96|2936.26|27
1628481950000|2021-08-09 04:05:50|2945.28|2936.58|2947.05|2938.35|2947.2|2938.5|2945.2|2936.5|32
1628481960000|2021-08-09 04:06:00|2947.02|2938.32|2948.2|2939.5|2948.3|2939.6|2947.02|2938.32|32
1628481970000|2021-08-09 04:06:10|2947.97|2939.27|2948.23|2939.53|2949.35|2940.65|2947.74|2939.04|35
1628481980000|2021-08-09 04:06:20|2947.9|2939.2|2945.9|2937.2|2949.05|2940.35|2944.65|2935.95|37
1628481990000|2021-08-09 04:06:30|2945.7|2937|2943.7|2935|2945.7|2937|2942.58|2933.88|39
1628482000000|2021-08-09 04:06:40|2943.75|2935.05|2941.7|2933|2944.29|2935.59|2941.52|2932.82|36
1628482010000|2021-08-09 04:06:50|2941.99|2933.29|2941.87|2933.17|2942.86|2934.16|2941.33|2932.63|39
1628482020000|2021-08-09 04:07:00|2942.55|2933.85|2940.58|2931.88|2942.72|2934.02|2940.58|2931.88|37
1628482030000|2021-08-09 04:07:10|2940.59|2931.89|2940.94|2932.24|2941.49|2932.79|2940.12|2931.42|35
1628482040000|2021-08-09 04:07:20|2940.73|2932.03|2940.02|2931.32|2941.41|2932.71|2939.6|2930.9|34
1628482050000|2021-08-09 04:07:30|2940.01|2931.31|2943.17|2934.47|2943.17|2934.47|2939.7|2931|38
1628482060000|2021-08-09 04:07:40|2942.97|2934.27|2939.86|2931.16|2944.19|2935.49|2939.75|2931.05|31
1628482070000|2021-08-09 04:07:50|2939.78|2931.08|2939.16|2930.46|2939.88|2931.18|2939|2930.3|21
1628482080000|2021-08-09 04:08:00|2939.12|2930.42|2941.05|2932.35|2941.05|2932.35|2939.12|2930.42|19
1628482090000|2021-08-09 04:08:10|2941.04|2932.34|2941.34|2932.64|2942.12|2933.42|2939.97|2931.27|37
1628482100000|2021-08-09 04:08:20|2941.4|2932.7|2940.4|2931.7|2943.01|2934.31|2940.3|2931.6|39
1628482110000|2021-08-09 04:08:30|2940.21|2931.51|2940.43|2931.73|2940.44|2931.74|2939.4|2930.7|30
1628482120000|2021-08-09 04:08:40|2939.79|2931.09|2939.43|2930.73|2939.97|2931.27|2937.81|2929.11|30
1628482130000|2021-08-09 04:08:50|2938.77|2930.07|2938.81|2930.11|2939.92|2931.22|2938.35|2929.65|25
1628482140000|2021-08-09 04:09:00|2939.43|2930.73|2940.37|2931.67|2941.36|2932.66|2938.32|2929.62|31
1628482150000|2021-08-09 04:09:10|2941.41|2932.71|2939.56|2930.86|2941.43|2932.73|2939.44|2930.74|27
1628482160000|2021-08-09 04:09:20|2939.63|2930.93|2940.25|2931.55|2940.6|2931.9|2939.07|2930.37|21
1628482170000|2021-08-09 04:09:30|2940.2|2931.5|2940.57|2931.87|2941.32|2932.62|2940.2|2931.5|26
1628482180000|2021-08-09 04:09:40|2940.65|2931.95|2941.76|2933.06|2941.76|2933.06|2939.81|2931.11|23
1628482190000|2021-08-09 04:09:50|2941.81|2933.11|2941.82|2933.12|2942.14|2933.44|2941.37|2932.67|30
1628482200000|2021-08-09 04:10:00|2941.73|2933.03|2941.74|2933.04|2941.86|2933.16|2940.87|2932.17|20
1628482210000|2021-08-09 04:10:10|2941.71|2933.01|2943.35|2934.65|2943.35|2934.65|2941.54|2932.84|29
1628482220000|2021-08-09 04:10:20|2942.4|2933.7|2942.24|2933.54|2943.39|2934.69|2942.24|2933.54|25
1628482230000|2021-08-09 04:10:30|2942.85|2934.15|2943|2934.3|2943.07|2934.37|2941.82|2933.12|30
1628482240000|2021-08-09 04:10:40|2943.1|2934.4|2941.35|2932.65|2943.14|2934.44|2941.35|2932.65|32
1628482250000|2021-08-09 04:10:50|2942.35|2933.65|2939.93|2931.23|2942.35|2933.65|2939.57|2930.87|31
1628482260000|2021-08-09 04:11:00|2940.93|2932.23|2940.13|2931.43|2940.98|2932.28|2939.45|2930.75|32
1628482270000|2021-08-09 04:11:10|2940.12|2931.42|2939.53|2930.83|2940.25|2931.55|2939.53|2930.83|28
1628482280000|2021-08-09 04:11:20|2940.25|2931.55|2940.54|2931.84|2942.55|2933.85|2940.25|2931.55|35
1628482290000|2021-08-09 04:11:30|2941.12|2932.42|2941.8|2933.1|2941.8|2933.1|2939.99|2931.29|37
1628482300000|2021-08-09 04:11:40|2941.77|2933.07|2942.32|2933.62|2942.43|2933.73|2941.39|2932.69|33
1628482310000|2021-08-09 04:11:50|2942.4|2933.7|2941.66|2932.96|2942.99|2934.29|2941.66|2932.96|33
1628482320000|2021-08-09 04:12:00|2941.93|2933.23|2942.42|2933.72|2943.5|2934.8|2941.93|2933.23|35
1628482330000|2021-08-09 04:12:10|2942.77|2934.07|2942.58|2933.88|2943.47|2934.77|2942.5|2933.8|33
1628482340000|2021-08-09 04:12:20|2942.95|2934.25|2940.69|2931.99|2942.99|2934.29|2940.63|2931.93|36
1628482350000|2021-08-09 04:12:30|2941.34|2932.64|2939.8|2931.1|2941.34|2932.64|2939.59|2930.89|36
1628482360000|2021-08-09 04:12:40|2939.77|2931.07|2939.49|2930.79|2940.02|2931.32|2938.86|2930.16|34
1628482370000|2021-08-09 04:12:50|2938.82|2930.12|2938.79|2930.09|2939.6|2930.9|2938.79|2930.09|26
1628482380000|2021-08-09 04:13:00|2939.03|2930.33|2941.21|2932.51|2941.21|2932.51|2938.78|2930.08|35
1628482390000|2021-08-09 04:13:10|2941.16|2932.46|2939.67|2930.97|2941.17|2932.47|2938.98|2930.28|35
1628482400000|2021-08-09 04:13:20|2939.72|2931.02|2939.99|2931.29|2940.44|2931.74|2939.38|2930.68|30
1628482410000|2021-08-09 04:13:30|2939.91|2931.21|2939.33|2930.63|2939.92|2931.22|2939.14|2930.44|33
1628482420000|2021-08-09 04:13:40|2939.14|2930.44|2939.21|2930.51|2939.38|2930.68|2939.14|2930.44|7
1628482430000|2021-08-09 04:13:50|2939.35|2930.65|2940.12|2931.42|2940.12|2931.42|2939.23|2930.53|10
1628482440000|2021-08-09 04:14:00|2940.16|2931.46|2940.42|2931.72|2940.53|2931.83|2939.49|2930.79|29
1628482450000|2021-08-09 04:14:10|2940.45|2931.75|2940.22|2931.52|2940.52|2931.82|2940.09|2931.39|16
1628482460000|2021-08-09 04:14:20|2940.34|2931.64|2939.78|2931.08|2940.34|2931.64|2939.28|2930.58|16
1628482470000|2021-08-09 04:14:30|2939.87|2931.17|2941.13|2932.43|2941.13|2932.43|2939.83|2931.13|14
1628482480000|2021-08-09 04:14:40|2940.82|2932.12|2940.06|2931.36|2940.88|2932.18|2939.63|2930.93|33
1628482490000|2021-08-09 04:14:50|2940.7|2932|2938.71|2930.01|2940.81|2932.11|2938.47|2929.77|31
1628482500000|2021-08-09 04:15:00|2938.98|2930.28|2939.64|2930.94|2939.87|2931.17|2938.59|2929.89|21
1628482510000|2021-08-09 04:15:10|2939.87|2931.17|2940.39|2931.69|2941.32|2932.62|2939.23|2930.53|34
1628482520000|2021-08-09 04:15:20|2940.76|2932.06|2942.41|2933.71|2942.53|2933.83|2940.43|2931.73|38
1628482530000|2021-08-09 04:15:30|2942.84|2934.14|2942.46|2933.76|2944.14|2935.44|2941.35|2932.65|34
1628482540000|2021-08-09 04:15:40|2942.07|2933.37|2942.74|2934.04|2943.95|2935.25|2942.07|2933.37|24
1628482550000|2021-08-09 04:15:50|2942.72|2934.02|2944.2|2935.5|2944.35|2935.65|2942.62|2933.92|15
1628482560000|2021-08-09 04:16:00|2944.21|2935.51|2941.83|2933.13|2944.21|2935.51|2941.83|2933.13|31
1628482570000|2021-08-09 04:16:10|2941.87|2933.17|2942.86|2934.16|2942.87|2934.17|2941.57|2932.87|25
1628482580000|2021-08-09 04:16:20|2942.72|2934.02|2940.64|2931.94|2942.72|2934.02|2940.59|2931.89|33
1628482590000|2021-08-09 04:16:30|2940.79|2932.09|2939.95|2931.25|2940.97|2932.27|2939.83|2931.13|25
1628482600000|2021-08-09 04:16:40|2940.21|2931.51|2939.17|2930.47|2940.21|2931.51|2938.88|2930.18|35
1628482610000|2021-08-09 04:16:50|2939.11|2930.41|2938.51|2929.81|2939.41|2930.71|2937.62|2928.92|33
1628482620000|2021-08-09 04:17:00|2938.87|2930.17|2938.75|2930.05|2939.6|2930.9|2938.22|2929.52|31
1628482630000|2021-08-09 04:17:10|2939.57|2930.87|2938.95|2930.25|2940.12|2931.42|2938.69|2929.99|37
1628482640000|2021-08-09 04:17:20|2939.69|2930.99|2939.83|2931.13|2940.23|2931.53|2939.02|2930.32|30
1628482650000|2021-08-09 04:17:30|2939.77|2931.07|2939.46|2930.76|2939.77|2931.07|2939.42|2930.72|11
1628482660000|2021-08-09 04:17:40|2939.39|2930.69|2939.39|2930.69|2939.54|2930.84|2939.07|2930.37|16
1628482670000|2021-08-09 04:17:50|2939.12|2930.42|2940.25|2931.55|2940.25|2931.55|2939.12|2930.42|17
1628482680000|2021-08-09 04:18:00|2940.16|2931.46|2940.03|2931.33|2940.17|2931.47|2939.34|2930.64|30
1628482690000|2021-08-09 04:18:10|2940.05|2931.35|2940.31|2931.61|2940.95|2932.25|2939.91|2931.21|23
1628482700000|2021-08-09 04:18:20|2940.2|2931.5|2941.61|2932.91|2942.07|2933.37|2940.2|2931.5|30
1628482710000|2021-08-09 04:18:30|2941.64|2932.94|2943.26|2934.56|2943.31|2934.61|2941.64|2932.94|38
1628482720000|2021-08-09 04:18:40|2943.14|2934.44|2941.67|2932.97|2943.14|2934.44|2941.04|2932.34|36
1628482730000|2021-08-09 04:18:50|2941.81|2933.11|2941.82|2933.12|2943.14|2934.44|2941.67|2932.97|32
1628482740000|2021-08-09 04:19:00|2942.81|2934.11|2940|2931.3|2942.91|2934.21|2940|2931.3|34
1628482750000|2021-08-09 04:19:10|2941.03|2932.33|2940.17|2931.47|2941.04|2932.34|2938.82|2930.12|36
1628482760000|2021-08-09 04:19:20|2940.79|2932.09|2939.19|2930.49|2941.74|2933.04|2939.19|2930.49|37
1628482770000|2021-08-09 04:19:30|2939.51|2930.81|2937.53|2928.83|2939.55|2930.85|2937.19|2928.49|31
1628482780000|2021-08-09 04:19:40|2937.16|2928.46|2936.76|2928.06|2937.81|2929.11|2936.65|2927.95|28
1628482790000|2021-08-09 04:19:50|2936.38|2927.68|2936|2927.3|2936.96|2928.26|2935.96|2927.26|25
1628482800000|2021-08-09 04:20:00|2935.93|2927.23|2935.9|2927.2|2936.93|2928.23|2934.9|2926.2|37
1628482810000|2021-08-09 04:20:10|2935.92|2927.22|2935.59|2926.89|2935.97|2927.27|2935.2|2926.5|34
1628482820000|2021-08-09 04:20:20|2935.6|2926.9|2937.01|2928.31|2937.01|2928.31|2935.56|2926.86|34
1628482830000|2021-08-09 04:20:30|2936.95|2928.25|2934.53|2925.83|2936.95|2928.25|2934.42|2925.72|33
1628482840000|2021-08-09 04:20:40|2935.06|2926.36|2934.29|2925.59|2935.14|2926.44|2933.94|2925.24|37
1628482850000|2021-08-09 04:20:50|2934.37|2925.67|2933.91|2925.21|2934.75|2926.05|2933.44|2924.74|32
1628482860000|2021-08-09 04:21:00|2933.9|2925.2|2934.78|2926.08|2934.87|2926.17|2933.75|2925.05|28
1628482870000|2021-08-09 04:21:10|2934.82|2926.12|2934.91|2926.21|2935.25|2926.55|2934.71|2926.01|26
1628482880000|2021-08-09 04:21:20|2934.87|2926.17|2936.65|2927.95|2936.65|2927.95|2934.8|2926.1|29
1628482890000|2021-08-09 04:21:30|2936.72|2928.02|2936.94|2928.24|2937.24|2928.54|2936.65|2927.95|10
1628482900000|2021-08-09 04:21:40|2936.89|2928.19|2936.77|2928.07|2937|2928.3|2936.64|2927.94|9
1628482910000|2021-08-09 04:21:50|2936.84|2928.14|2937.75|2929.05|2938.23|2929.53|2936.76|2928.06|20
1628482920000|2021-08-09 04:22:00|2938.68|2929.98|2937.23|2928.53|2938.83|2930.13|2937.23|2928.53|36
1628482930000|2021-08-09 04:22:10|2938.48|2929.78|2937.63|2928.93|2938.56|2929.86|2936.46|2927.76|34
1628482940000|2021-08-09 04:22:20|2936.87|2928.17|2937.23|2928.53|2938.03|2929.33|2936.47|2927.77|35
1628482950000|2021-08-09 04:22:30|2936.49|2927.79|2936.64|2927.94|2937.53|2928.83|2936|2927.3|30
1628482960000|2021-08-09 04:22:40|2936.73|2928.03|2935.22|2926.52|2937.47|2928.77|2934.8|2926.1|31
1628482970000|2021-08-09 04:22:50|2935.32|2926.62|2935.03|2926.33|2936.05|2927.35|2934.34|2925.64|32
1628482980000|2021-08-09 04:23:00|2935.1|2926.4|2934.16|2925.46|2935.65|2926.95|2933.74|2925.04|34
1628482990000|2021-08-09 04:23:10|2934.7|2926|2931.8|2923.1|2934.7|2926|2931.56|2922.86|38
1628483000000|2021-08-09 04:23:20|2931.81|2923.11|2932.1|2923.4|2932.12|2923.42|2931.56|2922.86|38
1628483010000|2021-08-09 04:23:30|2932.06|2923.36|2932.99|2924.29|2934.21|2925.51|2931.71|2923.01|35
1628483020000|2021-08-09 04:23:40|2933.06|2924.36|2934.38|2925.68|2934.76|2926.06|2933.06|2924.36|21
1628483030000|2021-08-09 04:23:50|2934.28|2925.58|2933.38|2924.68|2934.43|2925.73|2933.06|2924.36|21
1628483040000|2021-08-09 04:24:00|2933.62|2924.92|2934.26|2925.56|2934.65|2925.95|2933.3|2924.6|30
1628483050000|2021-08-09 04:24:10|2934.13|2925.43|2933.69|2924.99|2934.13|2925.43|2933.05|2924.35|28
1628483060000|2021-08-09 04:24:20|2933.76|2925.06|2933.87|2925.17|2934.06|2925.36|2932.94|2924.24|31
1628483070000|2021-08-09 04:24:30|2933.88|2925.18|2934.48|2925.78|2934.55|2925.85|2933.88|2925.18|14
1628483080000|2021-08-09 04:24:40|2934.6|2925.9|2935.79|2927.09|2936.48|2927.78|2934.6|2925.9|31
1628483090000|2021-08-09 04:24:50|2935.72|2927.02|2936.21|2927.51|2936.64|2927.94|2935.69|2926.99|31
1628483100000|2021-08-09 04:25:00|2936.02|2927.32|2936.46|2927.76|2937.87|2929.17|2935.72|2927.02|34
1628483110000|2021-08-09 04:25:10|2937.6|2928.9|2936.7|2928|2937.83|2929.13|2936.37|2927.67|31
1628483120000|2021-08-09 04:25:20|2936.58|2927.88|2936.38|2927.68|2936.63|2927.93|2936.38|2927.68|5
1628483130000|2021-08-09 04:25:30|2936.68|2927.98|2936.91|2928.21|2936.98|2928.28|2936.68|2927.98|8
1628483140000|2021-08-09 04:25:40|2936.87|2928.17|2936.56|2927.86|2937.16|2928.46|2936.55|2927.85|19
1628483150000|2021-08-09 04:25:50|2936.57|2927.87|2936.5|2927.8|2936.78|2928.08|2936.5|2927.8|21
1628483160000|2021-08-09 04:26:00|2936.29|2927.59|2936.82|2928.12|2936.86|2928.16|2936|2927.3|27
1628483170000|2021-08-09 04:26:10|2936.87|2928.17|2939.46|2930.76|2939.72|2931.02|2936.79|2928.09|25
1628483180000|2021-08-09 04:26:20|2939.31|2930.61|2942.68|2933.98|2942.98|2934.28|2938.88|2930.18|37
1628483190000|2021-08-09 04:26:30|2942.8|2934.1|2942.97|2934.27|2943.24|2934.54|2942.5|2933.8|32
1628483200000|2021-08-09 04:26:40|2943.25|2934.55|2942.42|2933.72|2944|2935.3|2941.93|2933.23|32
1628483210000|2021-08-09 04:26:50|2942.2|2933.5|2943.17|2934.47|2944.08|2935.38|2941.7|2933|36
1628483220000|2021-08-09 04:27:00|2943.92|2935.22|2944.02|2935.32|2944.08|2935.38|2942.54|2933.84|36
1628483230000|2021-08-09 04:27:10|2943.06|2934.36|2944.08|2935.38|2944.18|2935.48|2942.93|2934.23|25
1628483240000|2021-08-09 04:27:20|2943.16|2934.46|2942.97|2934.27|2944.08|2935.38|2942.9|2934.2|18
1628483250000|2021-08-09 04:27:30|2942.93|2934.23|2943.44|2934.74|2944.35|2935.65|2942.93|2934.23|29
1628483260000|2021-08-09 04:27:40|2944.35|2935.65|2943.61|2934.91|2944.58|2935.88|2943.5|2934.8|27
1628483270000|2021-08-09 04:27:50|2944.36|2935.66|2943.62|2934.92|2944.59|2935.89|2943.2|2934.5|34
1628483280000|2021-08-09 04:28:00|2943.79|2935.09|2946.55|2937.85|2946.55|2937.85|2943.49|2934.79|31
1628483290000|2021-08-09 04:28:10|2946.46|2937.76|2946.13|2937.43|2947.19|2938.49|2945.33|2936.63|31
1628483300000|2021-08-09 04:28:20|2946.55|2937.85|2945.78|2937.08|2947.52|2938.82|2945.78|2937.08|37
1628483310000|2021-08-09 04:28:30|2946.77|2938.07|2945.49|2936.79|2946.86|2938.16|2945.42|2936.72|35
1628483320000|2021-08-09 04:28:40|2946.69|2937.99|2946.14|2937.44|2947.4|2938.7|2946.14|2937.44|36
1628483330000|2021-08-09 04:28:50|2946.11|2937.41|2947.61|2938.91|2947.61|2938.91|2946.11|2937.41|17
1628483340000|2021-08-09 04:29:00|2947.58|2938.88|2946.66|2937.96|2947.64|2938.94|2946.09|2937.39|32
1628483350000|2021-08-09 04:29:10|2946.83|2938.13|2946.14|2937.44|2946.84|2938.14|2946.12|2937.42|30
1628483360000|2021-08-09 04:29:20|2946.22|2937.52|2946.53|2937.83|2947.06|2938.36|2946.06|2937.36|30
1628483370000|2021-08-09 04:29:30|2946.48|2937.78|2947.48|2938.78|2947.48|2938.78|2946.48|2937.78|15
1628483380000|2021-08-09 04:29:40|2947.73|2939.03|2947.78|2939.08|2948.39|2939.69|2947.7|2939|21
1628483390000|2021-08-09 04:29:50|2948|2939.3|2947.83|2939.13|2948.44|2939.74|2946.91|2938.21|32
1628483400000|2021-08-09 04:30:00|2947.66|2938.96|2947.4|2938.7|2947.73|2939.03|2946.4|2937.7|38
1628483410000|2021-08-09 04:30:10|2947.37|2938.67|2948.24|2939.54|2948.82|2940.12|2946.15|2937.45|38
1628483420000|2021-08-09 04:30:20|2948.13|2939.43|2949.78|2941.08|2950.18|2941.48|2947.93|2939.23|37
1628483430000|2021-08-09 04:30:30|2950.05|2941.35|2949.27|2940.57|2950.51|2941.81|2949.15|2940.45|33
1628483440000|2021-08-09 04:30:40|2949.72|2941.02|2949.75|2941.05|2950.5|2941.8|2949.19|2940.49|33
1628483450000|2021-08-09 04:30:50|2950.54|2941.84|2951.83|2943.13|2951.83|2943.13|2950.01|2941.31|35
1628483460000|2021-08-09 04:31:00|2950.92|2942.22|2952.09|2943.39|2952.26|2943.56|2950.35|2941.65|34
1628483470000|2021-08-09 04:31:10|2951.31|2942.61|2953.67|2944.97|2954.38|2945.68|2951.31|2942.61|40
1628483480000|2021-08-09 04:31:20|2953.76|2945.06|2955.23|2946.53|2955.92|2947.22|2953.76|2945.06|38
1628483490000|2021-08-09 04:31:30|2954.89|2946.19|2957.98|2949.28|2957.98|2949.28|2954.89|2946.19|38
1628483500000|2021-08-09 04:31:40|2958.13|2949.43|2956.76|2948.06|2958.22|2949.52|2956.76|2948.06|37
1628483510000|2021-08-09 04:31:50|2956.84|2948.14|2958.53|2949.83|2958.81|2950.11|2956.81|2948.11|37
1628483520000|2021-08-09 04:32:00|2958.81|2950.11|2959.48|2950.78|2960.1|2951.4|2958.69|2949.99|35
1628483530000|2021-08-09 04:32:10|2959.32|2950.62|2957.73|2949.03|2959.97|2951.27|2956.62|2947.92|35
1628483540000|2021-08-09 04:32:20|2957.2|2948.5|2958.79|2950.09|2958.98|2950.28|2956.99|2948.29|37
1628483550000|2021-08-09 04:32:30|2959.1|2950.4|2959.89|2951.19|2959.89|2951.19|2958.28|2949.58|36
1628483560000|2021-08-09 04:32:40|2960.2|2951.5|2960.96|2952.26|2961.54|2952.84|2960.01|2951.31|31
1628483570000|2021-08-09 04:32:50|2961.56|2952.86|2961.59|2952.89|2962.26|2953.56|2960.6|2951.9|36
1628483580000|2021-08-09 04:33:00|2961.56|2952.86|2963.16|2954.46|2963.16|2954.46|2961.55|2952.85|36
1628483590000|2021-08-09 04:33:10|2962.38|2953.68|2963.68|2954.98|2963.9|2955.2|2962.05|2953.35|40
1628483600000|2021-08-09 04:33:20|2962.93|2954.23|2963.45|2954.75|2963.91|2955.21|2962.93|2954.23|28
1628483610000|2021-08-09 04:33:30|2963.46|2954.76|2963.1|2954.4|2963.46|2954.76|2962.97|2954.27|16
1628483620000|2021-08-09 04:33:40|2963.11|2954.41|2964.1|2955.4|2964.1|2955.4|2963.06|2954.36|23
1628483630000|2021-08-09 04:33:50|2964.15|2955.45|2961.72|2953.02|2964.15|2955.45|2961.69|2952.99|30
1628483640000|2021-08-09 04:34:00|2961.7|2953|2958.64|2949.94|2961.72|2953.02|2958.64|2949.94|36
1628483650000|2021-08-09 04:34:10|2958.92|2950.22|2957.65|2948.95|2958.92|2950.22|2957.26|2948.56|36
1628483660000|2021-08-09 04:34:20|2957.76|2949.06|2956.72|2948.02|2957.76|2949.06|2956.34|2947.64|38
1628483670000|2021-08-09 04:34:30|2956.5|2947.8|2956.71|2948.01|2956.71|2948.01|2954.12|2945.42|37
1628483680000|2021-08-09 04:34:40|2956.48|2947.78|2959.56|2950.86|2959.61|2950.91|2955.93|2947.23|39
1628483690000|2021-08-09 04:34:50|2958.6|2949.9|2960.52|2951.82|2961.02|2952.32|2958.6|2949.9|37
1628483700000|2021-08-09 04:35:00|2960.81|2952.11|2963.96|2955.26|2963.96|2955.26|2960.56|2951.86|34
1628483710000|2021-08-09 04:35:10|2963.75|2955.05|2962.93|2954.23|2964.23|2955.53|2960.78|2952.08|31
1628483720000|2021-08-09 04:35:20|2963.1|2954.4|2963.05|2954.35|2963.3|2954.6|2961.44|2952.74|27
1628483730000|2021-08-09 04:35:30|2963.07|2954.37|2962.99|2954.29|2963.39|2954.69|2962.81|2954.11|20
1628483740000|2021-08-09 04:35:40|2962.97|2954.27|2961.94|2953.24|2962.97|2954.27|2960.85|2952.15|30
1628483750000|2021-08-09 04:35:50|2961.93|2953.23|2959.83|2951.13|2961.93|2953.23|2958.95|2950.25|35
1628483760000|2021-08-09 04:36:00|2958.69|2949.99|2959.6|2950.9|2960.67|2951.97|2957.77|2949.07|37
1628483770000|2021-08-09 04:36:10|2959.34|2950.64|2961.86|2953.16|2962.02|2953.32|2959.34|2950.64|39
1628483780000|2021-08-09 04:36:20|2961.02|2952.32|2962.42|2953.72|2963.34|2954.64|2960.9|2952.2|37
1628483790000|2021-08-09 04:36:30|2962.71|2954.01|2961.83|2953.13|2963.05|2954.35|2960.95|2952.25|40
1628483800000|2021-08-09 04:36:40|2961.78|2953.08|2962.35|2953.65|2962.35|2953.65|2960.71|2952.01|30
1628483810000|2021-08-09 04:36:50|2962.41|2953.71|2962.88|2954.18|2962.88|2954.18|2962|2953.3|26
1628483820000|2021-08-09 04:37:00|2963.02|2954.32|2962.99|2954.29|2963.41|2954.71|2962.13|2953.43|29
1628483830000|2021-08-09 04:37:10|2963.15|2954.45|2960.36|2951.66|2963.15|2954.45|2960.13|2951.43|36
1628483840000|2021-08-09 04:37:20|2960.32|2951.62|2962.21|2953.51|2962.21|2953.51|2960.32|2951.62|33
1628483850000|2021-08-09 04:37:30|2962.22|2953.52|2961.81|2953.11|2962.3|2953.6|2961.2|2952.5|17
1628483860000|2021-08-09 04:37:40|2961.09|2952.39|2960.9|2952.2|2962.25|2953.55|2960.77|2952.07|38
1628483870000|2021-08-09 04:37:50|2959.94|2951.24|2958.98|2950.28|2960.47|2951.77|2958.62|2949.92|35
1628483880000|2021-08-09 04:38:00|2959.04|2950.34|2958.78|2950.08|2959.56|2950.86|2958.54|2949.84|25
1628483890000|2021-08-09 04:38:10|2958.86|2950.16|2956.58|2947.88|2958.86|2950.16|2956.38|2947.68|35
1628483900000|2021-08-09 04:38:20|2956.67|2947.97|2957.49|2948.79|2957.49|2948.79|2956.26|2947.56|30
1628483910000|2021-08-09 04:38:30|2957.46|2948.76|2957.05|2948.35|2958.09|2949.39|2956.48|2947.78|36
1628483920000|2021-08-09 04:38:40|2957.09|2948.39|2956.99|2948.29|2958.26|2949.56|2956.88|2948.18|32
1628483930000|2021-08-09 04:38:50|2957|2948.3|2958.46|2949.76|2958.59|2949.89|2956.93|2948.23|35
1628483940000|2021-08-09 04:39:00|2957.7|2949|2957.46|2948.76|2959.7|2951|2956.57|2947.87|40
1628483950000|2021-08-09 04:39:10|2956.55|2947.85|2957.36|2948.66|2958.17|2949.47|2956.01|2947.31|39
1628483960000|2021-08-09 04:39:20|2956.23|2947.53|2958.33|2949.63|2958.68|2949.98|2956.23|2947.53|36
1628483970000|2021-08-09 04:39:30|2956.97|2948.27|2959.45|2950.75|2959.45|2950.75|2956.8|2948.1|37
1628483980000|2021-08-09 04:39:40|2958.22|2949.52|2958.59|2949.89|2959.5|2950.8|2957.62|2948.92|38
1628483990000|2021-08-09 04:39:50|2957.76|2949.06|2956.98|2948.28|2958.17|2949.47|2956.23|2947.53|39
1628484000000|2021-08-09 04:40:00|2957.02|2948.32|2957.12|2948.42|2958.15|2949.45|2956|2947.3|34
1628484010000|2021-08-09 04:40:10|2957.15|2948.45|2956.72|2948.02|2957.95|2949.25|2955.73|2947.03|39
1628484020000|2021-08-09 04:40:20|2956.29|2947.59|2956.79|2948.09|2957.57|2948.87|2956.12|2947.42|37
1628484030000|2021-08-09 04:40:30|2956.81|2948.11|2956.76|2948.06|2958.3|2949.6|2956.31|2947.61|37
1628484040000|2021-08-09 04:40:40|2956.69|2947.99|2957.33|2948.63|2957.34|2948.64|2956.66|2947.96|14
1628484050000|2021-08-09 04:40:50|2957.64|2948.94|2957.43|2948.73|2958.27|2949.57|2956.99|2948.29|23
1628484060000|2021-08-09 04:41:00|2957.52|2948.82|2957.75|2949.05|2958.07|2949.37|2957.19|2948.49|11
1628484070000|2021-08-09 04:41:10|2957.92|2949.22|2958.07|2949.37|2958.38|2949.68|2957.84|2949.14|10
1628484080000|2021-08-09 04:41:20|2957.96|2949.26|2957.24|2948.54|2957.96|2949.26|2957.2|2948.5|24
1628484090000|2021-08-09 04:41:30|2957.22|2948.52|2958.18|2949.48|2958.6|2949.9|2957.22|2948.52|19
1628484100000|2021-08-09 04:41:40|2957.22|2948.52|2958.22|2949.52|2958.43|2949.73|2957.07|2948.37|34
1628484110000|2021-08-09 04:41:50|2957.73|2949.03|2958.35|2949.65|2958.35|2949.65|2957.23|2948.53|32
1628484120000|2021-08-09 04:42:00|2958.57|2949.87|2957.44|2948.74|2959.49|2950.79|2955.79|2947.09|39
1628484130000|2021-08-09 04:42:10|2956.84|2948.14|2958|2949.3|2958|2949.3|2956.6|2947.9|23
1628484140000|2021-08-09 04:42:20|2958.06|2949.36|2957.98|2949.28|2958.07|2949.37|2957.73|2949.03|17
1628484150000|2021-08-09 04:42:30|2957.94|2949.24|2958.74|2950.04|2958.78|2950.08|2957.65|2948.95|21
1628484160000|2021-08-09 04:42:40|2958.61|2949.91|2958.28|2949.58|2958.65|2949.95|2957.63|2948.93|28
1628484170000|2021-08-09 04:42:50|2958.3|2949.6|2959.74|2951.04|2959.74|2951.04|2958.3|2949.6|19
1628484180000|2021-08-09 04:43:00|2959.62|2950.92|2959.39|2950.69|2959.94|2951.24|2958.85|2950.15|27
1628484190000|2021-08-09 04:43:10|2959.38|2950.68|2961.91|2953.21|2961.98|2953.28|2959.36|2950.66|25
1628484200000|2021-08-09 04:43:20|2961.83|2953.13|2962.34|2953.64|2963.03|2954.33|2960.75|2952.05|36
1628484210000|2021-08-09 04:43:30|2962.37|2953.67|2962.09|2953.39|2962.38|2953.68|2960.64|2951.94|35
1628484220000|2021-08-09 04:43:40|2961.93|2953.23|2961.54|2952.84|2962.17|2953.47|2960.75|2952.05|39
1628484230000|2021-08-09 04:43:50|2960.8|2952.1|2962.05|2953.35|2962.58|2953.88|2960.2|2951.5|38
1628484240000|2021-08-09 04:44:00|2961.39|2952.69|2962.48|2953.78|2962.87|2954.17|2961.05|2952.35|33
1628484250000|2021-08-09 04:44:10|2962.17|2953.47|2962.19|2953.49|2963.72|2955.02|2961.52|2952.82|36
1628484260000|2021-08-09 04:44:20|2962.22|2953.52|2961.68|2952.98|2962.22|2953.52|2960.71|2952.01|38
1628484270000|2021-08-09 04:44:30|2961.63|2952.93|2960.94|2952.24|2961.66|2952.96|2960.52|2951.82|35
1628484280000|2021-08-09 04:44:40|2960.96|2952.26|2962.5|2953.8|2962.5|2953.8|2959.36|2950.66|35
1628484290000|2021-08-09 04:44:50|2962.11|2953.41|2962.51|2953.81|2962.96|2954.26|2961.71|2953.01|39
1628484300000|2021-08-09 04:45:00|2961.74|2953.04|2962.67|2953.97|2962.9|2954.2|2960.81|2952.11|36
1628484310000|2021-08-09 04:45:10|2961.86|2953.16|2963.15|2954.45|2963.28|2954.58|2961.85|2953.15|30
1628484320000|2021-08-09 04:45:20|2962.85|2954.15|2963.26|2954.56|2963.75|2955.05|2961.45|2952.75|38
1628484330000|2021-08-09 04:45:30|2962.44|2953.74|2961.73|2953.03|2963.88|2955.18|2961.52|2952.82|17
1628484340000|2021-08-09 04:45:40|2961.74|2953.04|2962.42|2953.72|2962.59|2953.89|2961.73|2953.03|11
1628484350000|2021-08-09 04:45:50|2962.41|2953.71|2961.97|2953.27|2962.5|2953.8|2961.97|2953.27|9
1628484360000|2021-08-09 04:46:00|2962.1|2953.4|2962.06|2953.36|2962.34|2953.64|2961.18|2952.48|23
1628484370000|2021-08-09 04:46:10|2962.22|2953.52|2962.13|2953.43|2962.85|2954.15|2961.78|2953.08|17
1628484380000|2021-08-09 04:46:20|2962.1|2953.4|2961.14|2952.44|2962.31|2953.61|2961.14|2952.44|20
1628484390000|2021-08-09 04:46:30|2961.2|2952.5|2960.02|2951.32|2961.23|2952.53|2958.96|2950.26|35
1628484400000|2021-08-09 04:46:40|2960.13|2951.43|2960.47|2951.77|2960.53|2951.83|2958.29|2949.59|31
1628484410000|2021-08-09 04:46:50|2960.48|2951.78|2960.94|2952.24|2960.94|2952.24|2960.3|2951.6|20
1628484420000|2021-08-09 04:47:00|2961.1|2952.4|2960.09|2951.39|2961.97|2953.27|2959.96|2951.26|28
1628484430000|2021-08-09 04:47:10|2960.14|2951.44|2959.14|2950.44|2960.56|2951.86|2959.14|2950.44|33
1628484440000|2021-08-09 04:47:20|2959.1|2950.4|2959.64|2950.94|2961.02|2952.32|2959.1|2950.4|29
1628484450000|2021-08-09 04:47:30|2959.99|2951.29|2959.88|2951.18|2959.99|2951.29|2959.52|2950.82|21
1628484460000|2021-08-09 04:47:40|2960.02|2951.32|2960.81|2952.11|2960.99|2952.29|2959.51|2950.81|34
1628484470000|2021-08-09 04:47:50|2960.65|2951.95|2960.87|2952.17|2961.02|2952.32|2959.76|2951.06|35
1628484480000|2021-08-09 04:48:00|2960.84|2952.14|2959.34|2950.64|2960.92|2952.22|2958.55|2949.85|27
1628484490000|2021-08-09 04:48:10|2959.2|2950.5|2962.33|2953.63|2962.91|2954.21|2958.94|2950.24|30
1628484500000|2021-08-09 04:48:20|2962.24|2953.54|2962.38|2953.68|2963.3|2954.6|2961.88|2953.18|33
1628484510000|2021-08-09 04:48:30|2962.2|2953.5|2963.7|2955|2963.89|2955.19|2962.2|2953.5|27
1628484520000|2021-08-09 04:48:40|2963.71|2955.01|2962.92|2954.22|2964.61|2955.91|2962.89|2954.19|26
1628484530000|2021-08-09 04:48:50|2962.95|2954.25|2963|2954.3|2963.52|2954.82|2962.93|2954.23|32
1628484540000|2021-08-09 04:49:00|2962.98|2954.28|2966.33|2957.63|2966.33|2957.63|2962.98|2954.28|31
1628484550000|2021-08-09 04:49:10|2965.73|2957.03|2966.07|2957.37|2966.62|2957.92|2965.73|2957.03|26
1628484560000|2021-08-09 04:49:20|2966.01|2957.31|2965.4|2956.7|2966.16|2957.46|2965.4|2956.7|26
1628484570000|2021-08-09 04:49:30|2965.88|2957.18|2965.11|2956.41|2965.88|2957.18|2965.04|2956.34|17
1628484580000|2021-08-09 04:49:40|2965.14|2956.44|2964.79|2956.09|2965.33|2956.63|2963.91|2955.21|26
1628484590000|2021-08-09 04:49:50|2964.33|2955.63|2964.26|2955.56|2964.68|2955.98|2963.87|2955.17|35
1628484600000|2021-08-09 04:50:00|2964.38|2955.68|2962.87|2954.17|2964.59|2955.89|2962.71|2954.01|34
1628484610000|2021-08-09 04:50:10|2962.24|2953.54|2962.77|2954.07|2962.91|2954.21|2962.08|2953.38|36
1628484620000|2021-08-09 04:50:20|2962.35|2953.65|2962.33|2953.63|2962.71|2954.01|2961.57|2952.87|33
1628484630000|2021-08-09 04:50:30|2962.49|2953.79|2962.45|2953.75|2962.93|2954.23|2961.78|2953.08|38
1628484640000|2021-08-09 04:50:40|2961.85|2953.15|2962.51|2953.81|2962.55|2953.85|2961.53|2952.83|35
1628484650000|2021-08-09 04:50:50|2962.31|2953.61|2961.27|2952.57|2962.77|2954.07|2961.05|2952.35|27
1628484660000|2021-08-09 04:51:00|2961.25|2952.55|2961.3|2952.6|2961.44|2952.74|2961.25|2952.55|5
1628484670000|2021-08-09 04:51:10|2961.44|2952.74|2961.42|2952.72|2961.55|2952.85|2960.95|2952.25|15
1628484680000|2021-08-09 04:51:20|2961.67|2952.97|2960.79|2952.09|2961.83|2953.13|2960.67|2951.97|28
1628484690000|2021-08-09 04:51:30|2960.69|2951.99|2960.42|2951.72|2960.69|2951.99|2959.71|2951.01|37
1628484700000|2021-08-09 04:51:40|2960.43|2951.73|2960.25|2951.55|2960.45|2951.75|2960.16|2951.46|30
1628484710000|2021-08-09 04:51:50|2960.2|2951.5|2961|2952.3|2961.11|2952.41|2959.8|2951.1|19
1628484720000|2021-08-09 04:52:00|2960.05|2951.35|2960.47|2951.77|2960.94|2952.24|2959.04|2950.34|37
1628484730000|2021-08-09 04:52:10|2960.46|2951.76|2958.99|2950.29|2960.48|2951.78|2958.87|2950.17|20
1628484740000|2021-08-09 04:52:20|2959.22|2950.52|2959.37|2950.67|2960.46|2951.76|2959.06|2950.36|29
1628484750000|2021-08-09 04:52:30|2960.39|2951.69|2960.06|2951.36|2960.39|2951.69|2958.13|2949.43|37
1628484760000|2021-08-09 04:52:40|2958.19|2949.49|2961.78|2953.08|2961.78|2953.08|2958.19|2949.49|32
1628484770000|2021-08-09 04:52:50|2960.51|2951.81|2960.66|2951.96|2961.76|2953.06|2959.89|2951.19|32
1628484780000|2021-08-09 04:53:00|2959.82|2951.12|2960.77|2952.07|2961.63|2952.93|2959.49|2950.79|39
1628484790000|2021-08-09 04:53:10|2959.52|2950.82|2960.57|2951.87|2961|2952.3|2959.46|2950.76|39
1628484800000|2021-08-09 04:53:20|2959.96|2951.26|2960.76|2952.06|2960.92|2952.22|2959.44|2950.74|34
1628484810000|2021-08-09 04:53:30|2959.61|2950.91|2959.41|2950.71|2960.76|2952.06|2959.41|2950.71|31
1628484820000|2021-08-09 04:53:40|2959.62|2950.92|2956.57|2947.87|2959.67|2950.97|2956.57|2947.87|21
1628484830000|2021-08-09 04:53:50|2956.31|2947.61|2955.87|2947.17|2956.78|2948.08|2955.35|2946.65|31
1628484840000|2021-08-09 04:54:00|2956.03|2947.33|2952.84|2944.14|2956.03|2947.33|2952.84|2944.14|35
1628484850000|2021-08-09 04:54:10|2953.32|2944.62|2954.33|2945.63|2954.33|2945.63|2953.11|2944.41|28
1628484860000|2021-08-09 04:54:20|2954.44|2945.74|2954.82|2946.12|2954.82|2946.12|2953.39|2944.69|36
1628484870000|2021-08-09 04:54:30|2954.99|2946.29|2955.11|2946.41|2955.65|2946.95|2953.89|2945.19|33
1628484880000|2021-08-09 04:54:40|2955.47|2946.77|2954.84|2946.14|2955.55|2946.85|2952.98|2944.28|39
1628484890000|2021-08-09 04:54:50|2954.87|2946.17|2956.22|2947.52|2956.42|2947.72|2954.17|2945.47|35
1628484900000|2021-08-09 04:55:00|2955.71|2947.01|2954.64|2945.94|2955.74|2947.04|2953.85|2945.15|33
1628484910000|2021-08-09 04:55:10|2954.65|2945.95|2956.45|2947.75|2956.45|2947.75|2954.65|2945.95|38
1628484920000|2021-08-09 04:55:20|2956.43|2947.73|2956.05|2947.35|2956.58|2947.88|2955.09|2946.39|32
1628484930000|2021-08-09 04:55:30|2956.04|2947.34|2955.77|2947.07|2956.4|2947.7|2955.6|2946.9|22
1628484940000|2021-08-09 04:55:40|2955.76|2947.06|2955.82|2947.12|2956.21|2947.51|2955.31|2946.61|20
1628484950000|2021-08-09 04:55:50|2955.45|2946.75|2955.25|2946.55|2955.76|2947.06|2955.13|2946.43|27
1628484960000|2021-08-09 04:56:00|2955.28|2946.58|2956.99|2948.29|2957.04|2948.34|2955.02|2946.32|31
1628484970000|2021-08-09 04:56:10|2956.07|2947.37|2957.35|2948.65|2957.79|2949.09|2955.28|2946.58|21
1628484980000|2021-08-09 04:56:20|2957.06|2948.36|2957.11|2948.41|2957.25|2948.55|2955.13|2946.43|35
1628484990000|2021-08-09 04:56:30|2956.05|2947.35|2956.98|2948.28|2957.1|2948.4|2955.52|2946.82|39
1628485000000|2021-08-09 04:56:40|2957|2948.3|2957.24|2948.54|2957.39|2948.69|2955.79|2947.09|34
1628485010000|2021-08-09 04:56:50|2957.25|2948.55|2956.41|2947.71|2957.32|2948.62|2955.96|2947.26|36
1628485020000|2021-08-09 04:57:00|2956.35|2947.65|2956.94|2948.24|2956.94|2948.24|2954.91|2946.21|36
1628485030000|2021-08-09 04:57:10|2956.92|2948.22|2955.92|2947.22|2956.97|2948.27|2955.53|2946.83|36
1628485040000|2021-08-09 04:57:20|2956.96|2948.26|2955.81|2947.11|2957.02|2948.32|2955.81|2947.11|31
1628485050000|2021-08-09 04:57:30|2955.82|2947.12|2955.57|2946.87|2956.04|2947.34|2955.22|2946.52|16
1628485060000|2021-08-09 04:57:40|2955.3|2946.6|2955.63|2946.93|2955.64|2946.94|2955.3|2946.6|15
1628485070000|2021-08-09 04:57:50|2955.31|2946.61|2955.94|2947.24|2956.13|2947.43|2955.31|2946.61|19
1628485080000|2021-08-09 04:58:00|2955.68|2946.98|2955.69|2946.99|2956.06|2947.36|2955.68|2946.98|27
1628485090000|2021-08-09 04:58:10|2955.99|2947.29|2956.44|2947.74|2956.48|2947.78|2955.83|2947.13|33
1628485100000|2021-08-09 04:58:20|2956.24|2947.54|2955.7|2947|2958.01|2949.31|2955.7|2947|31
1628485110000|2021-08-09 04:58:30|2956.87|2948.17|2957.74|2949.04|2957.93|2949.23|2956.11|2947.41|33
1628485120000|2021-08-09 04:58:40|2957.79|2949.09|2956.23|2947.53|2957.88|2949.18|2956.18|2947.48|35
1628485130000|2021-08-09 04:58:50|2956.54|2947.84|2958.45|2949.75|2960.53|2951.83|2955.88|2947.18|38
1628485140000|2021-08-09 04:59:00|2958.6|2949.9|2957.71|2949.01|2958.6|2949.9|2956.42|2947.72|36
1628485150000|2021-08-09 04:59:10|2956.58|2947.88|2958.92|2950.22|2958.92|2950.22|2955.98|2947.28|32
1628485160000|2021-08-09 04:59:20|2958.89|2950.19|2960.79|2952.09|2960.86|2952.16|2958.03|2949.33|40
1628485170000|2021-08-09 04:59:30|2959.27|2950.57|2959.5|2950.8|2960.89|2952.19|2959.27|2950.57|22
1628485180000|2021-08-09 04:59:40|2959.51|2950.81|2960.66|2951.96|2960.66|2951.96|2959.21|2950.51|26
1628485190000|2021-08-09 04:59:50|2960.75|2952.05|2959.9|2951.2|2960.84|2952.14|2959.75|2951.05|28
1628485200000|2021-08-09 05:00:00|2959.89|2951.19|2959.22|2950.52|2959.89|2951.19|2957.87|2949.17|34
1628485210000|2021-08-09 05:00:10|2959.21|2950.51|2959.72|2951.02|2960.13|2951.43|2958.77|2950.07|36
1628485220000|2021-08-09 05:00:20|2959.74|2951.04|2961.16|2952.46|2961.28|2952.58|2959.35|2950.65|29
1628485230000|2021-08-09 05:00:30|2961.24|2952.54|2964.3|2955.6|2964.35|2955.65|2961.24|2952.54|33
1628485240000|2021-08-09 05:00:40|2964.27|2955.57|2962.68|2953.98|2964.49|2955.79|2961.64|2952.94|38
1628485250000|2021-08-09 05:00:50|2962.69|2953.99|2962.01|2953.31|2963.58|2954.88|2961.93|2953.23|36
1628485260000|2021-08-09 05:01:00|2962|2953.3|2963.5|2954.8|2963.57|2954.87|2961.72|2953.02|25
1628485270000|2021-08-09 05:01:10|2963.48|2954.78|2964.6|2955.9|2964.61|2955.91|2963.32|2954.62|30
1628485280000|2021-08-09 05:01:20|2964.54|2955.84|2963.88|2955.18|2964.54|2955.84|2963.64|2954.94|24
1628485290000|2021-08-09 05:01:30|2963.84|2955.14|2962.55|2953.85|2964.12|2955.42|2962.51|2953.81|30
1628485300000|2021-08-09 05:01:40|2962.54|2953.84|2960.91|2952.21|2962.79|2954.09|2960.69|2951.99|38
1628485310000|2021-08-09 05:01:50|2960.81|2952.11|2959.02|2950.32|2960.81|2952.11|2958.76|2950.06|25
1628485320000|2021-08-09 05:02:00|2958.79|2950.09|2958.91|2950.21|2959.73|2951.03|2958.72|2950.02|36
1628485330000|2021-08-09 05:02:10|2958.79|2950.09|2958.93|2950.23|2958.98|2950.28|2958.67|2949.97|30
1628485340000|2021-08-09 05:02:20|2958.83|2950.13|2958.89|2950.19|2959.08|2950.38|2958.81|2950.11|32
1628485350000|2021-08-09 05:02:30|2959.03|2950.33|2958.99|2950.29|2959.04|2950.34|2958.9|2950.2|13
1628485360000|2021-08-09 05:02:40|2959.39|2950.69|2960.18|2951.48|2960.45|2951.75|2959.32|2950.62|26
1628485370000|2021-08-09 05:02:50|2959.98|2951.28|2960.36|2951.66|2960.81|2952.11|2959.56|2950.86|32
1628485380000|2021-08-09 05:03:00|2960.21|2951.51|2960.91|2952.21|2960.98|2952.28|2959.55|2950.85|35
1628485390000|2021-08-09 05:03:10|2960.89|2952.19|2960.55|2951.85|2960.94|2952.24|2960.01|2951.31|34
1628485400000|2021-08-09 05:03:20|2960.42|2951.72|2960.97|2952.27|2961.44|2952.74|2960.13|2951.43|37
1628485410000|2021-08-09 05:03:30|2960.98|2952.28|2960.95|2952.25|2961.5|2952.8|2959.59|2950.89|39
1628485420000|2021-08-09 05:03:40|2960.49|2951.79|2960.08|2951.38|2961.19|2952.49|2959.6|2950.9|39
1628485430000|2021-08-09 05:03:50|2960.1|2951.4|2958.38|2949.68|2960.23|2951.53|2957.78|2949.08|36
1628485440000|2021-08-09 05:04:00|2958.47|2949.77|2957.98|2949.28|2958.47|2949.77|2957.77|2949.07|36
1628485450000|2021-08-09 05:04:10|2957.97|2949.27|2958.27|2949.57|2958.44|2949.74|2957.66|2948.96|36
1628485460000|2021-08-09 05:04:20|2958.31|2949.61|2957.96|2949.26|2958.31|2949.61|2957.66|2948.96|32
1628485470000|2021-08-09 05:04:30|2957.75|2949.05|2956.72|2948.02|2957.75|2949.05|2956.72|2948.02|10
1628485480000|2021-08-09 05:04:40|2956.6|2947.9|2956.95|2948.25|2957.31|2948.61|2956|2947.3|21
1628485490000|2021-08-09 05:04:50|2957.02|2948.32|2957.45|2948.75|2958.97|2950.27|2956.2|2947.5|33
1628485500000|2021-08-09 05:05:00|2957.32|2948.62|2958.3|2949.6|2958.46|2949.76|2956.99|2948.29|36
1628485510000|2021-08-09 05:05:10|2958.23|2949.53|2957.9|2949.2|2958.23|2949.53|2957.4|2948.7|30
1628485520000|2021-08-09 05:05:20|2957.91|2949.21|2961.05|2952.35|2961.06|2952.36|2957.41|2948.71|32
1628485530000|2021-08-09 05:05:30|2961.31|2952.61|2962.03|2953.33|2962.76|2954.06|2960.35|2951.65|39
1628485540000|2021-08-09 05:05:40|2962.49|2953.79|2964.03|2955.33|2964.57|2955.87|2961.44|2952.74|35
1628485550000|2021-08-09 05:05:50|2964.05|2955.35|2964.37|2955.67|2964.4|2955.7|2963.27|2954.57|37
1628485560000|2021-08-09 05:06:00|2964.42|2955.72|2964.41|2955.71|2965.5|2956.8|2963.99|2955.29|35
1628485570000|2021-08-09 05:06:10|2964.34|2955.64|2965.1|2956.4|2965.25|2956.55|2963.47|2954.77|39
1628485580000|2021-08-09 05:06:20|2964.3|2955.6|2964.77|2956.07|2965.33|2956.63|2963.93|2955.23|34
1628485590000|2021-08-09 05:06:30|2964.79|2956.09|2964.36|2955.66|2964.91|2956.21|2964.11|2955.41|34
1628485600000|2021-08-09 05:06:40|2964.39|2955.69|2964.06|2955.36|2964.75|2956.05|2964.06|2955.36|31
1628485610000|2021-08-09 05:06:50|2964.18|2955.48|2967.66|2958.96|2967.68|2958.98|2964.06|2955.36|29
1628485620000|2021-08-09 05:07:00|2967.61|2958.91|2965.78|2957.08|2967.64|2958.94|2965.68|2956.98|34
1628485630000|2021-08-09 05:07:10|2965.65|2956.95|2967.3|2958.6|2967.3|2958.6|2965.65|2956.95|35
1628485640000|2021-08-09 05:07:20|2967.88|2959.18|2965.56|2956.86|2967.88|2959.18|2965.53|2956.83|30
1628485650000|2021-08-09 05:07:30|2966.19|2957.49|2966.22|2957.52|2966.83|2958.13|2965.35|2956.65|36
1628485660000|2021-08-09 05:07:40|2966.25|2957.55|2967.34|2958.64|2967.43|2958.73|2966.04|2957.34|34
1628485670000|2021-08-09 05:07:50|2967.4|2958.7|2967.96|2959.26|2969.22|2960.52|2966.51|2957.81|35
1628485680000|2021-08-09 05:08:00|2967.58|2958.88|2967.57|2958.87|2967.58|2958.88|2965.03|2956.33|39
1628485690000|2021-08-09 05:08:10|2967.47|2958.77|2965.65|2956.95|2967.47|2958.77|2963.95|2955.25|37
1628485700000|2021-08-09 05:08:20|2965.1|2956.4|2966.52|2957.82|2966.53|2957.83|2964.71|2956.01|39
1628485710000|2021-08-09 05:08:30|2966.43|2957.73|2965.9|2957.2|2966.43|2957.73|2965.18|2956.48|34
1628485720000|2021-08-09 05:08:40|2966.01|2957.31|2964.43|2955.73|2966.01|2957.31|2964.43|2955.73|34
1628485730000|2021-08-09 05:08:50|2964.4|2955.7|2963.77|2955.07|2965.31|2956.61|2963.39|2954.69|38
1628485740000|2021-08-09 05:09:00|2963.78|2955.08|2965.13|2956.43|2965.21|2956.51|2963.23|2954.53|36
1628485750000|2021-08-09 05:09:10|2965.01|2956.31|2964.95|2956.25|2965.64|2956.94|2964.13|2955.43|33
1628485760000|2021-08-09 05:09:20|2964.94|2956.24|2964.67|2955.97|2964.94|2956.24|2963.78|2955.08|20
1628485770000|2021-08-09 05:09:30|2964.61|2955.91|2963.5|2954.8|2964.75|2956.05|2963.45|2954.75|20
1628485780000|2021-08-09 05:09:40|2963.66|2954.96|2963.67|2954.97|2963.71|2955.01|2963.42|2954.72|17
1628485790000|2021-08-09 05:09:50|2963.69|2954.99|2964.79|2956.09|2964.79|2956.09|2963.56|2954.86|28
1628485800000|2021-08-09 05:10:00|2964.83|2956.13|2963.48|2954.78|2964.94|2956.24|2963.34|2954.64|19
1628485810000|2021-08-09 05:10:10|2963.4|2954.7|2963.07|2954.37|2963.41|2954.71|2962.5|2953.8|33
1628485820000|2021-08-09 05:10:20|2962.98|2954.28|2963.97|2955.27|2964.18|2955.48|2962.53|2953.83|37
1628485830000|2021-08-09 05:10:30|2963.91|2955.21|2963.6|2954.9|2964.2|2955.5|2962.91|2954.21|32
1628485840000|2021-08-09 05:10:40|2963.57|2954.87|2963.34|2954.64|2963.6|2954.9|2963.06|2954.36|22
1628485850000|2021-08-09 05:10:50|2963.32|2954.62|2963.06|2954.36|2963.32|2954.62|2962.82|2954.12|22
1628485860000|2021-08-09 05:11:00|2962.94|2954.24|2963.38|2954.68|2964.42|2955.72|2962.94|2954.24|31
1628485870000|2021-08-09 05:11:10|2963.51|2954.81|2962.93|2954.23|2963.51|2954.81|2962.9|2954.2|16
1628485880000|2021-08-09 05:11:20|2963.42|2954.72|2963.25|2954.55|2963.43|2954.73|2962.84|2954.14|23
1628485890000|2021-08-09 05:11:30|2963.19|2954.49|2964.34|2955.64|2964.39|2955.69|2962.33|2953.63|31
1628485900000|2021-08-09 05:11:40|2964.41|2955.71|2964.09|2955.39|2964.56|2955.86|2963.03|2954.33|36
1628485910000|2021-08-09 05:11:50|2964.08|2955.38|2964.23|2955.53|2964.37|2955.67|2963.01|2954.31|28
1628485920000|2021-08-09 05:12:00|2964.04|2955.34|2963.36|2954.66|2964.04|2955.34|2962.26|2953.56|27
1628485930000|2021-08-09 05:12:10|2963.38|2954.68|2963.52|2954.82|2963.65|2954.95|2961.89|2953.19|27
1628485940000|2021-08-09 05:12:20|2962.7|2954|2963.18|2954.48|2964.14|2955.44|2962.13|2953.43|36
1628485950000|2021-08-09 05:12:30|2962.58|2953.88|2963.47|2954.77|2963.48|2954.78|2961.7|2953|34
1628485960000|2021-08-09 05:12:40|2963.51|2954.81|2962.41|2953.71|2963.87|2955.17|2962.15|2953.45|29
1628485970000|2021-08-09 05:12:50|2963.47|2954.77|2964.18|2955.48|2964.64|2955.94|2962.5|2953.8|39
1628485980000|2021-08-09 05:13:00|2964.19|2955.49|2963.31|2954.61|2964.19|2955.49|2962.01|2953.31|35
1628485990000|2021-08-09 05:13:10|2963.28|2954.58|2962.31|2953.61|2963.31|2954.61|2961.76|2953.06|25
1628486000000|2021-08-09 05:13:20|2962.82|2954.12|2961.9|2953.2|2963.13|2954.43|2961.04|2952.34|25
1628486010000|2021-08-09 05:13:30|2962.06|2953.36|2963.27|2954.57|2963.69|2954.99|2961.99|2953.29|32
1628486020000|2021-08-09 05:13:40|2962.1|2953.4|2963.53|2954.83|2963.73|2955.03|2962.05|2953.35|29
1628486030000|2021-08-09 05:13:50|2963.49|2954.79|2963.71|2955.01|2963.77|2955.07|2963.05|2954.35|24
1628486040000|2021-08-09 05:14:00|2963.66|2954.96|2962.78|2954.08|2964.29|2955.59|2962.78|2954.08|30
1628486050000|2021-08-09 05:14:10|2962.83|2954.13|2962.69|2953.99|2962.93|2954.23|2962.69|2953.99|19
1628486060000|2021-08-09 05:14:20|2962.71|2954.01|2962.67|2953.97|2962.88|2954.18|2962.33|2953.63|26
1628486070000|2021-08-09 05:14:30|2962.66|2953.96|2962.59|2953.89|2962.67|2953.97|2962.56|2953.86|17
1628486080000|2021-08-09 05:14:40|2962.58|2953.88|2962.55|2953.85|2962.62|2953.92|2962.25|2953.55|22
1628486090000|2021-08-09 05:14:50|2962.53|2953.83|2962.46|2953.76|2962.56|2953.86|2962.43|2953.73|23
1628486100000|2021-08-09 05:15:00|2962.51|2953.81|2963.27|2954.57|2963.8|2955.1|2962.13|2953.43|32
1628486110000|2021-08-09 05:15:10|2963.28|2954.58|2962.13|2953.43|2963.3|2954.6|2961.38|2952.68|36
1628486120000|2021-08-09 05:15:20|2962.2|2953.5|2962.73|2954.03|2962.83|2954.13|2959.99|2951.29|35
1628486130000|2021-08-09 05:15:30|2962.69|2953.99|2960.97|2952.27|2962.86|2954.16|2960.34|2951.64|35
1628486140000|2021-08-09 05:15:40|2960.98|2952.28|2960.11|2951.41|2961.04|2952.34|2959.83|2951.13|35
1628486150000|2021-08-09 05:15:50|2960.36|2951.66|2959.76|2951.06|2960.36|2951.66|2958.51|2949.81|37
1628486160000|2021-08-09 05:16:00|2959.81|2951.11|2960.3|2951.6|2961.06|2952.36|2958.72|2950.02|34
1628486170000|2021-08-09 05:16:10|2959.38|2950.68|2959.82|2951.12|2960.31|2951.61|2958.56|2949.86|32
1628486180000|2021-08-09 05:16:20|2959.81|2951.11|2959.54|2950.84|2960.57|2951.87|2959.23|2950.53|36
1628486190000|2021-08-09 05:16:30|2959.48|2950.78|2960.93|2952.23|2961.52|2952.82|2959.13|2950.43|36
1628486200000|2021-08-09 05:16:40|2961.09|2952.39|2960.54|2951.84|2961.39|2952.69|2959.38|2950.68|37
1628486210000|2021-08-09 05:16:50|2959.43|2950.73|2960.65|2951.95|2960.94|2952.24|2959.08|2950.38|36
1628486220000|2021-08-09 05:17:00|2960.64|2951.94|2959.89|2951.19|2961.02|2952.32|2959.69|2950.99|36
1628486230000|2021-08-09 05:17:10|2960.76|2952.06|2959.43|2950.73|2960.82|2952.12|2959.42|2950.72|30
1628486240000|2021-08-09 05:17:20|2959.42|2950.72|2962.07|2953.37|2962.28|2953.58|2959.42|2950.72|24
1628486250000|2021-08-09 05:17:30|2961.79|2953.09|2959.77|2951.07|2961.79|2953.09|2959.31|2950.61|34
1628486260000|2021-08-09 05:17:40|2959.88|2951.18|2960.48|2951.78|2960.63|2951.93|2959.5|2950.8|34
1628486270000|2021-08-09 05:17:50|2960.19|2951.49|2960.75|2952.05|2961.33|2952.63|2959.5|2950.8|36
1628486280000|2021-08-09 05:18:00|2960.4|2951.7|2961.67|2952.97|2961.67|2952.97|2959.49|2950.79|36
1628486290000|2021-08-09 05:18:10|2961.01|2952.31|2960.28|2951.58|2961.97|2953.27|2960.28|2951.58|31
1628486300000|2021-08-09 05:18:20|2960.22|2951.52|2960.25|2951.55|2960.4|2951.7|2960.09|2951.39|15
1628486310000|2021-08-09 05:18:30|2960.31|2951.61|2960.46|2951.76|2960.86|2952.16|2960.25|2951.55|23
1628486320000|2021-08-09 05:18:40|2960.47|2951.77|2959.88|2951.18|2960.55|2951.85|2959.88|2951.18|18
1628486330000|2021-08-09 05:18:50|2959.89|2951.19|2959.83|2951.13|2960.36|2951.66|2959.83|2951.13|31
1628486340000|2021-08-09 05:19:00|2959.82|2951.12|2960.14|2951.44|2960.34|2951.64|2959.71|2951.01|7
1628486350000|2021-08-09 05:19:10|2959.92|2951.22|2959.09|2950.39|2959.94|2951.24|2958.82|2950.12|19
1628486360000|2021-08-09 05:19:20|2959.08|2950.38|2958.86|2950.16|2959.48|2950.78|2958.71|2950.01|36
1628486370000|2021-08-09 05:19:30|2958.94|2950.24|2958.99|2950.29|2959.28|2950.58|2958.65|2949.95|34
1628486380000|2021-08-09 05:19:40|2959.12|2950.42|2959.35|2950.65|2960.3|2951.6|2958.93|2950.23|37
1628486390000|2021-08-09 05:19:50|2959.98|2951.28|2960.31|2951.61|2960.31|2951.61|2959.3|2950.6|35
1628486400000|2021-08-09 05:20:00|2960.33|2951.63|2960.39|2951.69|2960.39|2951.69|2959.47|2950.77|29
1628486410000|2021-08-09 05:20:10|2959.95|2951.25|2960.61|2951.91|2961.42|2952.72|2959.49|2950.79|24
1628486420000|2021-08-09 05:20:20|2960.58|2951.88|2961.58|2952.88|2961.63|2952.93|2959.47|2950.77|37
1628486430000|2021-08-09 05:20:30|2960.07|2951.37|2961.52|2952.82|2961.52|2952.82|2959.95|2951.25|25
1628486440000|2021-08-09 05:20:40|2961.51|2952.81|2960.83|2952.13|2962.11|2953.41|2959.69|2950.99|36
1628486450000|2021-08-09 05:20:50|2960.78|2952.08|2960.46|2951.76|2961.8|2953.1|2960.09|2951.39|37
1628486460000|2021-08-09 05:21:00|2960.21|2951.51|2960.69|2951.99|2961.66|2952.96|2959.92|2951.22|23
1628486470000|2021-08-09 05:21:10|2960.76|2952.06|2962.83|2954.13|2962.83|2954.13|2959.93|2951.23|32
1628486480000|2021-08-09 05:21:20|2962.8|2954.1|2961.48|2952.78|2962.92|2954.22|2960.88|2952.18|35
1628486490000|2021-08-09 05:21:30|2962.05|2953.35|2961.4|2952.7|2962.95|2954.25|2960.62|2951.92|37
1628486500000|2021-08-09 05:21:40|2962.16|2953.46|2962.65|2953.95|2962.75|2954.05|2960.8|2952.1|37
1628486510000|2021-08-09 05:21:50|2962.66|2953.96|2961.31|2952.61|2962.78|2954.08|2961.18|2952.48|34
1628486520000|2021-08-09 05:22:00|2961.2|2952.5|2961.21|2952.51|2961.22|2952.52|2961.04|2952.34|10
1628486530000|2021-08-09 05:22:10|2962.02|2953.32|2961.55|2952.85|2962.97|2954.27|2961.2|2952.5|14
1628486540000|2021-08-09 05:22:20|2961.73|2953.03|2963.03|2954.33|2963.03|2954.33|2961.73|2953.03|17
1628486550000|2021-08-09 05:22:30|2962.98|2954.28|2963.21|2954.51|2963.21|2954.51|2962.69|2953.99|18
1628486560000|2021-08-09 05:22:40|2963.25|2954.55|2963.51|2954.81|2963.51|2954.81|2962.83|2954.13|12
1628486570000|2021-08-09 05:22:50|2963.57|2954.87|2965.48|2956.78|2965.48|2956.78|2963.11|2954.41|16
1628486580000|2021-08-09 05:23:00|2963.95|2955.25|2963.98|2955.28|2964.64|2955.94|2963.2|2954.5|30
1628486590000|2021-08-09 05:23:10|2964.48|2955.78|2963.97|2955.27|2965.52|2956.82|2963.15|2954.45|35
1628486600000|2021-08-09 05:23:20|2964.39|2955.69|2964.14|2955.44|2965.63|2956.93|2963.97|2955.27|28
1628486610000|2021-08-09 05:23:30|2964.69|2955.99|2964.9|2956.2|2965.86|2957.16|2964.65|2955.95|37
1628486620000|2021-08-09 05:23:40|2965.13|2956.43|2965.74|2957.04|2966.01|2957.31|2964.55|2955.85|34
1628486630000|2021-08-09 05:23:50|2966.93|2958.23|2965.59|2956.89|2967.06|2958.36|2964.79|2956.09|37
1628486640000|2021-08-09 05:24:00|2965.45|2956.75|2965.49|2956.79|2966.41|2957.71|2964.54|2955.84|35
1628486650000|2021-08-09 05:24:10|2966.07|2957.37|2965.09|2956.39|2966.07|2957.37|2963.08|2954.38|34
1628486660000|2021-08-09 05:24:20|2965.15|2956.45|2963.65|2954.95|2965.24|2956.54|2963.6|2954.9|36
1628486670000|2021-08-09 05:24:30|2963.67|2954.97|2964.01|2955.31|2964.16|2955.46|2963.47|2954.77|34
1628486680000|2021-08-09 05:24:40|2964.16|2955.46|2963.76|2955.06|2964.58|2955.88|2962.55|2953.85|38
1628486690000|2021-08-09 05:24:50|2963.83|2955.13|2963.56|2954.86|2964.53|2955.83|2961.97|2953.27|30
1628486700000|2021-08-09 05:25:00|2963.5|2954.8|2960.58|2951.88|2963.53|2954.83|2959.62|2950.92|36
1628486710000|2021-08-09 05:25:10|2960.59|2951.89|2959.6|2950.9|2960.59|2951.89|2958.28|2949.58|35
1628486720000|2021-08-09 05:25:20|2959.65|2950.95|2960.3|2951.6|2961.44|2952.74|2958.5|2949.8|35
1628486730000|2021-08-09 05:25:30|2960.25|2951.55|2959.69|2950.99|2960.73|2952.03|2958.02|2949.32|35
1628486740000|2021-08-09 05:25:40|2960.7|2952|2961.29|2952.59|2962|2953.3|2959.33|2950.63|35
1628486750000|2021-08-09 05:25:50|2961.25|2952.55|2959.64|2950.94|2961.28|2952.58|2959.1|2950.4|30
1628486760000|2021-08-09 05:26:00|2960.17|2951.47|2961.42|2952.72|2963.42|2954.72|2959.11|2950.41|30
1628486770000|2021-08-09 05:26:10|2962.21|2953.51|2960.55|2951.85|2963.08|2954.38|2960.55|2951.85|37
1628486780000|2021-08-09 05:26:20|2961.15|2952.45|2959.6|2950.9|2961.17|2952.47|2957.95|2949.25|21
1628486790000|2021-08-09 05:26:30|2959.47|2950.77|2960.13|2951.43|2960.13|2951.43|2957.35|2948.65|33
1628486800000|2021-08-09 05:26:40|2960.1|2951.4|2960.42|2951.72|2960.93|2952.23|2958.22|2949.52|35
1628486810000|2021-08-09 05:26:50|2960.37|2951.67|2959.8|2951.1|2960.37|2951.67|2958.55|2949.85|26
1628486820000|2021-08-09 05:27:00|2959.93|2951.23|2959.58|2950.88|2960.41|2951.71|2957.82|2949.12|33
1628486830000|2021-08-09 05:27:10|2959.57|2950.87|2960.24|2951.54|2961.14|2952.44|2958.68|2949.98|36
1628486840000|2021-08-09 05:27:20|2960.28|2951.58|2961.57|2952.87|2961.88|2953.18|2959.16|2950.46|36
1628486850000|2021-08-09 05:27:30|2961.85|2953.15|2959.55|2950.85|2962.34|2953.64|2959.55|2950.85|37
1628486860000|2021-08-09 05:27:40|2959.61|2950.91|2958.97|2950.27|2959.61|2950.91|2958.97|2950.27|10
1628486870000|2021-08-09 05:27:50|2959.28|2950.58|2959.87|2951.17|2959.95|2951.25|2959.12|2950.42|15
1628486880000|2021-08-09 05:28:00|2959.94|2951.24|2959.45|2950.75|2959.94|2951.24|2959.21|2950.51|11
1628486890000|2021-08-09 05:28:10|2960.05|2951.35|2959.31|2950.61|2960.29|2951.59|2959.26|2950.56|10
1628486900000|2021-08-09 05:28:20|2960.29|2951.59|2959.46|2950.76|2960.29|2951.59|2959.25|2950.55|12
1628486910000|2021-08-09 05:28:30|2959.4|2950.7|2959.84|2951.14|2959.86|2951.16|2958.95|2950.25|10
1628486920000|2021-08-09 05:28:40|2959.91|2951.21|2959.35|2950.65|2960.14|2951.44|2957.9|2949.2|19
1628486930000|2021-08-09 05:28:50|2959.92|2951.22|2959.72|2951.02|2959.92|2951.22|2959.35|2950.65|3
1628486940000|2021-08-09 05:29:00|2960.04|2951.34|2959.58|2950.88|2960.22|2951.52|2959.37|2950.67|15
1628486950000|2021-08-09 05:29:10|2959.52|2950.82|2959.64|2950.94|2960.08|2951.38|2958.36|2949.66|11
1628486960000|2021-08-09 05:29:20|2959.68|2950.98|2960.77|2952.07|2960.83|2952.13|2959.68|2950.98|11
1628486970000|2021-08-09 05:29:30|2960.84|2952.14|2961.85|2953.15|2961.85|2953.15|2960.29|2951.59|19
1628486980000|2021-08-09 05:29:40|2961.43|2952.73|2962|2953.3|2963.51|2954.81|2961.4|2952.7|30
1628486990000|2021-08-09 05:29:50|2962.03|2953.33|2962.01|2953.31|2962.54|2953.84|2960.96|2952.26|27
1628487000000|2021-08-09 05:30:00|2961.98|2953.28|2963.75|2955.05|2964.21|2955.51|2961.56|2952.86|39
1628487010000|2021-08-09 05:30:10|2963.76|2955.06|2963.82|2955.12|2964.62|2955.92|2963.27|2954.57|34
1628487020000|2021-08-09 05:30:20|2964.25|2955.55|2964.27|2955.57|2964.9|2956.2|2963.91|2955.21|29
1628487030000|2021-08-09 05:30:30|2965.08|2956.38|2966.04|2957.34|2966.18|2957.48|2964.16|2955.46|28
1628487040000|2021-08-09 05:30:40|2965.71|2957.01|2964.19|2955.49|2965.88|2957.18|2964.01|2955.31|35
1628487050000|2021-08-09 05:30:50|2964.46|2955.76|2965.5|2956.8|2965.62|2956.92|2964.19|2955.49|31
1628487060000|2021-08-09 05:31:00|2965.39|2956.69|2963.8|2955.1|2965.42|2956.72|2963.39|2954.69|37
1628487070000|2021-08-09 05:31:10|2965.12|2956.42|2964.5|2955.8|2965.94|2957.24|2963.55|2954.85|36
1628487080000|2021-08-09 05:31:20|2965.45|2956.75|2963.05|2954.35|2965.45|2956.75|2962.95|2954.25|32
1628487090000|2021-08-09 05:31:30|2963.88|2955.18|2963.32|2954.62|2963.93|2955.23|2962.94|2954.24|24
1628487100000|2021-08-09 05:31:40|2963.82|2955.12|2964.18|2955.48|2965.63|2956.93|2962.94|2954.24|30
1628487110000|2021-08-09 05:31:50|2964.61|2955.91|2963.24|2954.54|2965.44|2956.74|2963.19|2954.49|27
1628487120000|2021-08-09 05:32:00|2964.17|2955.47|2963.86|2955.16|2965.29|2956.59|2963.24|2954.54|30
1628487130000|2021-08-09 05:32:10|2963.98|2955.28|2964|2955.3|2964.02|2955.32|2962.91|2954.21|37
1628487140000|2021-08-09 05:32:20|2964.21|2955.51|2963.72|2955.02|2964.83|2956.13|2963.19|2954.49|39
1628487150000|2021-08-09 05:32:30|2964.23|2955.53|2962.74|2954.04|2964.31|2955.61|2962.09|2953.39|30
1628487160000|2021-08-09 05:32:40|2962.75|2954.05|2962.68|2953.98|2962.95|2954.25|2962.19|2953.49|22
1628487170000|2021-08-09 05:32:50|2962.16|2953.46|2962.72|2954.02|2962.83|2954.13|2961.7|2953|16
1628487180000|2021-08-09 05:33:00|2962.7|2954|2960.92|2952.22|2962.7|2954|2960.82|2952.12|21
1628487190000|2021-08-09 05:33:10|2960.7|2952|2960.44|2951.74|2960.7|2952|2960.22|2951.52|11
1628487200000|2021-08-09 05:33:20|2960.08|2951.38|2960.56|2951.86|2961.11|2952.41|2960.08|2951.38|30
1628487210000|2021-08-09 05:33:30|2960.43|2951.73|2960.7|2952|2960.87|2952.17|2959.56|2950.86|37
1628487220000|2021-08-09 05:33:40|2960.88|2952.18|2960.84|2952.14|2961.25|2952.55|2959.54|2950.84|35
1628487230000|2021-08-09 05:33:50|2960.82|2952.12|2959.83|2951.13|2960.82|2952.12|2959.57|2950.87|38
1628487240000|2021-08-09 05:34:00|2959.86|2951.16|2959.42|2950.72|2961.5|2952.8|2959.08|2950.38|38
1628487250000|2021-08-09 05:34:10|2960.18|2951.48|2959.95|2951.25|2960.32|2951.62|2959.15|2950.45|35
1628487260000|2021-08-09 05:34:20|2959.99|2951.29|2959.17|2950.47|2960.75|2952.05|2959.05|2950.35|38
1628487270000|2021-08-09 05:34:30|2959.34|2950.64|2959.55|2950.85|2959.97|2951.27|2959.13|2950.43|35
1628487280000|2021-08-09 05:34:40|2959.68|2950.98|2959.47|2950.77|2959.7|2951|2959.13|2950.43|36
1628487290000|2021-08-09 05:34:50|2959.41|2950.71|2958.23|2949.53|2960.07|2951.37|2957.87|2949.17|37
1628487300000|2021-08-09 05:35:00|2958.51|2949.81|2959.5|2950.8|2959.72|2951.02|2957.86|2949.16|38
1628487310000|2021-08-09 05:35:10|2959.64|2950.94|2956.49|2947.79|2959.92|2951.22|2956.49|2947.79|38
1628487320000|2021-08-09 05:35:20|2956.91|2948.21|2955.89|2947.19|2956.91|2948.21|2955.29|2946.59|37
1628487330000|2021-08-09 05:35:30|2955.94|2947.24|2955.96|2947.26|2956.01|2947.31|2955.55|2946.85|38
1628487340000|2021-08-09 05:35:40|2956.01|2947.31|2956.43|2947.73|2956.87|2948.17|2955.91|2947.21|37
1628487350000|2021-08-09 05:35:50|2956.44|2947.74|2956.44|2947.74|2956.46|2947.76|2955.38|2946.68|33
1628487360000|2021-08-09 05:36:00|2956.43|2947.73|2953.41|2944.71|2956.68|2947.98|2953.41|2944.71|31
1628487370000|2021-08-09 05:36:10|2953.35|2944.65|2953.64|2944.94|2953.65|2944.95|2953.21|2944.51|15
1628487380000|2021-08-09 05:36:20|2953.53|2944.83|2950.96|2942.26|2953.62|2944.92|2950.96|2942.26|33
1628487390000|2021-08-09 05:36:30|2951.17|2942.47|2949.8|2941.1|2951.17|2942.47|2949.53|2940.83|34
1628487400000|2021-08-09 05:36:40|2949.81|2941.11|2950.8|2942.1|2951.29|2942.59|2949.81|2941.11|18
1628487410000|2021-08-09 05:36:50|2950.82|2942.12|2952.43|2943.73|2953.41|2944.71|2950.48|2941.78|23
1628487420000|2021-08-09 05:37:00|2953.03|2944.33|2952.08|2943.38|2953.07|2944.37|2952.08|2943.38|35
1628487430000|2021-08-09 05:37:10|2952.6|2943.9|2951.9|2943.2|2953.24|2944.54|2951.35|2942.65|38
1628487440000|2021-08-09 05:37:20|2952.71|2944.01|2952.21|2943.51|2952.8|2944.1|2951.6|2942.9|35
1628487450000|2021-08-09 05:37:30|2952.17|2943.47|2950.65|2941.95|2952.17|2943.47|2950.04|2941.34|38
1628487460000|2021-08-09 05:37:40|2950.61|2941.91|2950.42|2941.72|2950.66|2941.96|2949.23|2940.53|39
1628487470000|2021-08-09 05:37:50|2950.37|2941.67|2949.64|2940.94|2950.38|2941.68|2948.8|2940.1|37
1628487480000|2021-08-09 05:38:00|2949.62|2940.92|2950.61|2941.91|2950.61|2941.91|2948.75|2940.05|33
1628487490000|2021-08-09 05:38:10|2950.67|2941.97|2950.88|2942.18|2951.82|2943.12|2950.62|2941.92|33
1628487500000|2021-08-09 05:38:20|2950.83|2942.13|2951.63|2942.93|2951.63|2942.93|2950.3|2941.6|38
1628487510000|2021-08-09 05:38:30|2951.59|2942.89|2951.15|2942.45|2951.75|2943.05|2951.1|2942.4|21
1628487520000|2021-08-09 05:38:40|2951.46|2942.76|2948.94|2940.24|2952.11|2943.41|2948.66|2939.96|34
1628487530000|2021-08-09 05:38:50|2948.96|2940.26|2950.67|2941.97|2951.04|2942.34|2948.79|2940.09|36
1628487540000|2021-08-09 05:39:00|2950.79|2942.09|2949.49|2940.79|2950.79|2942.09|2948.61|2939.91|33
1628487550000|2021-08-09 05:39:10|2949.56|2940.86|2949.74|2941.04|2949.76|2941.06|2948.4|2939.7|35
1628487560000|2021-08-09 05:39:20|2949.75|2941.05|2947.82|2939.12|2949.77|2941.07|2947.82|2939.12|28
1628487570000|2021-08-09 05:39:30|2948.68|2939.98|2947.76|2939.06|2949.31|2940.61|2947.12|2938.42|30
1628487580000|2021-08-09 05:39:40|2947.66|2938.96|2947.21|2938.51|2947.74|2939.04|2947.12|2938.42|19
1628487590000|2021-08-09 05:39:50|2947.37|2938.67|2946.64|2937.94|2947.37|2938.67|2946.64|2937.94|17
1628487600000|2021-08-09 05:40:00|2946.79|2938.09|2946.38|2937.68|2947.22|2938.52|2945.86|2937.16|23
1628487610000|2021-08-09 05:40:10|2946.49|2937.79|2947.55|2938.85|2947.79|2939.09|2946.34|2937.64|30
1628487620000|2021-08-09 05:40:20|2947.56|2938.86|2949.04|2940.34|2949.08|2940.38|2947.52|2938.82|20
1628487630000|2021-08-09 05:40:30|2948.91|2940.21|2948.63|2939.93|2948.98|2940.28|2948.53|2939.83|19
1628487640000|2021-08-09 05:40:40|2948.72|2940.02|2948.94|2940.24|2949.38|2940.68|2948.72|2940.02|25
1628487650000|2021-08-09 05:40:50|2948.78|2940.08|2948.74|2940.04|2949.46|2940.76|2948.67|2939.97|37
1628487660000|2021-08-09 05:41:00|2948.76|2940.06|2947.01|2938.31|2949.94|2941.24|2947.01|2938.31|36
1628487670000|2021-08-09 05:41:10|2947.02|2938.32|2946.7|2938|2947.47|2938.77|2946.3|2937.6|22
1628487680000|2021-08-09 05:41:20|2946.45|2937.75|2947.86|2939.16|2948.09|2939.39|2946.2|2937.5|30
1628487690000|2021-08-09 05:41:30|2947.74|2939.04|2948.47|2939.77|2948.62|2939.92|2947.74|2939.04|26
1628487700000|2021-08-09 05:41:40|2948.46|2939.76|2948.55|2939.85|2948.81|2940.11|2948.39|2939.69|17
1628487710000|2021-08-09 05:41:50|2948.62|2939.92|2948.44|2939.74|2948.78|2940.08|2947.43|2938.73|29
1628487720000|2021-08-09 05:42:00|2948.45|2939.75|2947.07|2938.37|2948.95|2940.25|2946.93|2938.23|31
1628487730000|2021-08-09 05:42:10|2946.99|2938.29|2946.95|2938.25|2947.61|2938.91|2946.49|2937.79|31
1628487740000|2021-08-09 05:42:20|2947.64|2938.94|2947.01|2938.31|2947.71|2939.01|2946.75|2938.05|32
1628487750000|2021-08-09 05:42:30|2947|2938.3|2946.69|2937.99|2947.73|2939.03|2946.69|2937.99|31
1628487760000|2021-08-09 05:42:40|2947.55|2938.85|2948.26|2939.56|2948.46|2939.76|2946.67|2937.97|37
1628487770000|2021-08-09 05:42:50|2948.15|2939.45|2947.37|2938.67|2948.16|2939.46|2946.69|2937.99|39
1628487780000|2021-08-09 05:43:00|2947.89|2939.19|2947.8|2939.1|2948.38|2939.68|2947.37|2938.67|33
1628487790000|2021-08-09 05:43:10|2947.85|2939.15|2947.85|2939.15|2947.87|2939.17|2947.79|2939.09|15
1628487800000|2021-08-09 05:43:20|2947.84|2939.14|2947.4|2938.7|2947.84|2939.14|2947.4|2938.7|11
1628487810000|2021-08-09 05:43:30|2947.44|2938.74|2947.72|2939.02|2948.38|2939.68|2947.44|2938.74|14
1628487820000|2021-08-09 05:43:40|2947.8|2939.1|2947.79|2939.09|2947.84|2939.14|2947.79|2939.09|7
1628487830000|2021-08-09 05:43:50|2947.77|2939.07|2947.79|2939.09|2947.84|2939.14|2947.53|2938.83|15
1628487840000|2021-08-09 05:44:00|2947.72|2939.02|2947.91|2939.21|2948.46|2939.76|2947.64|2938.94|25
1628487850000|2021-08-09 05:44:10|2947.92|2939.22|2947.9|2939.2|2948.43|2939.73|2947.66|2938.96|25
1628487860000|2021-08-09 05:44:20|2947.97|2939.27|2947.76|2939.06|2948.44|2939.74|2947.76|2939.06|24
1628487870000|2021-08-09 05:44:30|2947.87|2939.17|2946.91|2938.21|2948.29|2939.59|2946.8|2938.1|37
1628487880000|2021-08-09 05:44:40|2947.77|2939.07|2946.9|2938.2|2947.89|2939.19|2946.9|2938.2|31
1628487890000|2021-08-09 05:44:50|2947.81|2939.11|2944.75|2936.05|2947.82|2939.12|2944.62|2935.92|36
1628487900000|2021-08-09 05:45:00|2945.62|2936.92|2945.04|2936.34|2945.93|2937.23|2944.17|2935.47|33
1628487910000|2021-08-09 05:45:10|2944.96|2936.26|2945.83|2937.13|2945.93|2937.23|2944.3|2935.6|35
1628487920000|2021-08-09 05:45:20|2946.24|2937.54|2947.44|2938.74|2948.01|2939.31|2945.52|2936.82|37
1628487930000|2021-08-09 05:45:30|2948.04|2939.34|2947.05|2938.35|2948.36|2939.66|2947.02|2938.32|35
1628487940000|2021-08-09 05:45:40|2948.14|2939.44|2947.63|2938.93|2948.28|2939.58|2947.41|2938.71|35
1628487950000|2021-08-09 05:45:50|2947.72|2939.02|2945.43|2936.73|2948.27|2939.57|2945.43|2936.73|35
1628487960000|2021-08-09 05:46:00|2945.4|2936.7|2941.15|2932.45|2945.48|2936.78|2941.14|2932.44|36
1628487970000|2021-08-09 05:46:10|2941.84|2933.14|2942.32|2933.62|2942.86|2934.16|2941.03|2932.33|32
1628487980000|2021-08-09 05:46:20|2942.41|2933.71|2941.79|2933.09|2942.49|2933.79|2941.45|2932.75|37
1628487990000|2021-08-09 05:46:30|2942.19|2933.49|2941.23|2932.53|2942.48|2933.78|2941.03|2932.33|37
1628488000000|2021-08-09 05:46:40|2941.9|2933.2|2939.13|2930.43|2941.99|2933.29|2938.25|2929.55|37
1628488010000|2021-08-09 05:46:50|2938.38|2929.68|2938.11|2929.41|2939.1|2930.4|2938.11|2929.41|37
1628488020000|2021-08-09 05:47:00|2938.48|2929.78|2938.92|2930.22|2938.96|2930.26|2937.73|2929.03|35
1628488030000|2021-08-09 05:47:10|2938.88|2930.18|2939.97|2931.27|2940.03|2931.33|2938.63|2929.93|38
1628488040000|2021-08-09 05:47:20|2939.37|2930.67|2935.99|2927.29|2940.22|2931.52|2934.94|2926.24|38
1628488050000|2021-08-09 05:47:30|2935.76|2927.06|2933.78|2925.08|2936.44|2927.74|2933.78|2925.08|40
1628488060000|2021-08-09 05:47:40|2933.89|2925.19|2935.27|2926.57|2935.27|2926.57|2933.24|2924.54|37
1628488070000|2021-08-09 05:47:50|2935.19|2926.49|2935.83|2927.13|2937.2|2928.5|2934.59|2925.89|40
1628488080000|2021-08-09 05:48:00|2936.19|2927.49|2931.58|2922.88|2936.19|2927.49|2931.58|2922.88|38
1628488090000|2021-08-09 05:48:10|2931.59|2922.89|2933.15|2924.45|2933.97|2925.27|2931.47|2922.77|39
1628488100000|2021-08-09 05:48:20|2933.88|2925.18|2934.14|2925.44|2934.29|2925.59|2932.52|2923.82|37
1628488110000|2021-08-09 05:48:30|2934.23|2925.53|2933.93|2925.23|2935.28|2926.58|2933.68|2924.98|37
1628488120000|2021-08-09 05:48:40|2934.67|2925.97|2937.03|2928.33|2938|2929.3|2933.74|2925.04|36
1628488130000|2021-08-09 05:48:50|2937.68|2928.98|2938.41|2929.71|2938.78|2930.08|2937.14|2928.44|40
1628488140000|2021-08-09 05:49:00|2938.54|2929.84|2937.92|2929.22|2938.96|2930.26|2937.79|2929.09|34
1628488150000|2021-08-09 05:49:10|2937.83|2929.13|2938|2929.3|2938.5|2929.8|2936.78|2928.08|34
1628488160000|2021-08-09 05:49:20|2938.02|2929.32|2936.04|2927.34|2938.02|2929.32|2936.04|2927.34|30
1628488170000|2021-08-09 05:49:30|2936.1|2927.4|2935.53|2926.83|2936.11|2927.41|2935.27|2926.57|25
1628488180000|2021-08-09 05:49:40|2935.51|2926.81|2935.63|2926.93|2936|2927.3|2935.13|2926.43|25
1628488190000|2021-08-09 05:49:50|2935.62|2926.92|2933.44|2924.74|2935.62|2926.92|2933.31|2924.61|19
1628488200000|2021-08-09 05:50:00|2933.47|2924.77|2932.28|2923.58|2933.67|2924.97|2927.91|2919.21|32
1628488210000|2021-08-09 05:50:10|2932.3|2923.6|2926.86|2918.16|2933.39|2924.69|2925.82|2917.12|38
1628488220000|2021-08-09 05:50:20|2928.01|2919.31|2927.64|2918.94|2929.19|2920.49|2925.64|2916.94|40
1628488230000|2021-08-09 05:50:30|2928.45|2919.75|2927.94|2919.24|2928.94|2920.24|2927.13|2918.43|39
1628488240000|2021-08-09 05:50:40|2928.72|2920.02|2930.28|2921.58|2930.28|2921.58|2927.63|2918.93|30
1628488250000|2021-08-09 05:50:50|2930.29|2921.59|2930.29|2921.59|2930.41|2921.71|2929.91|2921.21|21
1628488260000|2021-08-09 05:51:00|2930.55|2921.85|2931.25|2922.55|2931.25|2922.55|2930.31|2921.61|23
1628488270000|2021-08-09 05:51:10|2930.82|2922.12|2930.57|2921.87|2931.31|2922.61|2930.57|2921.87|20
1628488280000|2021-08-09 05:51:20|2930.77|2922.07|2930.99|2922.29|2931.18|2922.48|2930.18|2921.48|31
1628488290000|2021-08-09 05:51:30|2930.97|2922.27|2931.46|2922.76|2931.46|2922.76|2930.74|2922.04|21
1628488300000|2021-08-09 05:51:40|2931.41|2922.71|2930.54|2921.84|2931.41|2922.71|2929.67|2920.97|32
1628488310000|2021-08-09 05:51:50|2930.55|2921.85|2930.48|2921.78|2931.02|2922.32|2930.48|2921.78|34
1628488320000|2021-08-09 05:52:00|2930.72|2922.02|2928.48|2919.78|2930.83|2922.13|2928.04|2919.34|31
1628488330000|2021-08-09 05:52:10|2928.29|2919.59|2928.14|2919.44|2929.31|2920.61|2927.63|2918.93|28
1628488340000|2021-08-09 05:52:20|2928.37|2919.67|2926.7|2918|2928.63|2919.93|2926.7|2918|31
1628488350000|2021-08-09 05:52:30|2927.91|2919.21|2931.27|2922.57|2931.39|2922.69|2927.91|2919.21|30
1628488360000|2021-08-09 05:52:40|2931.31|2922.61|2931.87|2923.17|2931.89|2923.19|2931.11|2922.41|27
1628488370000|2021-08-09 05:52:50|2931.81|2923.11|2932.21|2923.51|2932.26|2923.56|2931.42|2922.72|26
1628488380000|2021-08-09 05:53:00|2932.16|2923.46|2932.75|2924.05|2932.98|2924.28|2931.88|2923.18|29
1628488390000|2021-08-09 05:53:10|2932.96|2924.26|2935.05|2926.35|2935.12|2926.42|2932.75|2924.05|30
1628488400000|2021-08-09 05:53:20|2934.39|2925.69|2933.94|2925.24|2935|2926.3|2932.23|2923.53|35
1628488410000|2021-08-09 05:53:30|2933.12|2924.42|2933.66|2924.96|2934.21|2925.51|2933.12|2924.42|37
1628488420000|2021-08-09 05:53:40|2933.96|2925.26|2934.95|2926.25|2934.95|2926.25|2933.5|2924.8|36
1628488430000|2021-08-09 05:53:50|2934.27|2925.57|2933.69|2924.99|2934.99|2926.29|2933.5|2924.8|26
1628488440000|2021-08-09 05:54:00|2933.51|2924.81|2934.5|2925.8|2934.52|2925.82|2933.23|2924.53|26
1628488450000|2021-08-09 05:54:10|2934.07|2925.37|2934.45|2925.75|2934.73|2926.03|2934.07|2925.37|24
1628488460000|2021-08-09 05:54:20|2934.8|2926.1|2934.46|2925.76|2935.43|2926.73|2934.45|2925.75|25
1628488470000|2021-08-09 05:54:30|2934.49|2925.79|2934.68|2925.98|2934.83|2926.13|2934.44|2925.74|28
1628488480000|2021-08-09 05:54:40|2934.71|2926.01|2934.64|2925.94|2935.23|2926.53|2934.64|2925.94|26
1628488490000|2021-08-09 05:54:50|2934.65|2925.95|2934.85|2926.15|2935.25|2926.55|2934.52|2925.82|31
1628488500000|2021-08-09 05:55:00|2935.02|2926.32|2935.15|2926.45|2935.28|2926.58|2934.26|2925.56|35
1628488510000|2021-08-09 05:55:10|2934.75|2926.05|2935.02|2926.32|2935.11|2926.41|2934.12|2925.42|33
1628488520000|2021-08-09 05:55:20|2934.98|2926.28|2934.54|2925.84|2935.11|2926.41|2933.87|2925.17|36
1628488530000|2021-08-09 05:55:30|2934.51|2925.81|2935.76|2927.06|2936.87|2928.17|2934.27|2925.57|35
1628488540000|2021-08-09 05:55:40|2935.43|2926.73|2935.73|2927.03|2937.31|2928.61|2935.36|2926.66|33
1628488550000|2021-08-09 05:55:50|2936.02|2927.32|2935.91|2927.21|2937.32|2928.62|2935.85|2927.15|25
1628488560000|2021-08-09 05:56:00|2935.85|2927.15|2936.12|2927.42|2936.39|2927.69|2935.53|2926.83|30
1628488570000|2021-08-09 05:56:10|2935.92|2927.22|2935.87|2927.17|2937.45|2928.75|2935.52|2926.82|33
1628488580000|2021-08-09 05:56:20|2935.97|2927.27|2935.86|2927.16|2937.22|2928.52|2935.27|2926.57|34
1628488590000|2021-08-09 05:56:30|2936.02|2927.32|2936.31|2927.61|2936.31|2927.61|2935.88|2927.18|21
1628488600000|2021-08-09 05:56:40|2936.15|2927.45|2935.99|2927.29|2937.33|2928.63|2935.72|2927.02|28
1628488610000|2021-08-09 05:56:50|2935.87|2927.17|2936.15|2927.45|2936.26|2927.56|2935.46|2926.76|18
1628488620000|2021-08-09 05:57:00|2936.12|2927.42|2937.31|2928.61|2937.31|2928.61|2936.03|2927.33|14
1628488630000|2021-08-09 05:57:10|2937.02|2928.32|2939.8|2931.1|2939.8|2931.1|2937.02|2928.32|35
1628488640000|2021-08-09 05:57:20|2939.73|2931.03|2939.81|2931.11|2940.21|2931.51|2939.08|2930.38|26
1628488650000|2021-08-09 05:57:30|2940.23|2931.53|2940.22|2931.52|2940.78|2932.08|2939.25|2930.55|19
1628488660000|2021-08-09 05:57:40|2939.91|2931.21|2939.59|2930.89|2940.35|2931.65|2939.05|2930.35|30
1628488670000|2021-08-09 05:57:50|2939.55|2930.85|2939.23|2930.53|2939.72|2931.02|2939.19|2930.49|30
1628488680000|2021-08-09 05:58:00|2939.72|2931.02|2940.3|2931.6|2940.71|2932.01|2939.72|2931.02|19
1628488690000|2021-08-09 05:58:10|2940.29|2931.59|2940.71|2932.01|2940.71|2932.01|2940.29|2931.59|5
1628488700000|2021-08-09 05:58:20|2940.69|2931.99|2941.49|2932.79|2941.94|2933.24|2940.69|2931.99|24
1628488710000|2021-08-09 05:58:30|2941.64|2932.94|2941.21|2932.51|2941.79|2933.09|2940.06|2931.36|38
1628488720000|2021-08-09 05:58:40|2941.33|2932.63|2941.28|2932.58|2941.68|2932.98|2940.6|2931.9|34
1628488730000|2021-08-09 05:58:50|2941.43|2932.73|2941.15|2932.45|2941.72|2933.02|2940.09|2931.39|35
1628488740000|2021-08-09 05:59:00|2940.48|2931.78|2941.65|2932.95|2941.65|2932.95|2940.32|2931.62|36
1628488750000|2021-08-09 05:59:10|2941.14|2932.44|2940.13|2931.43|2941.6|2932.9|2940.13|2931.43|37
1628488760000|2021-08-09 05:59:20|2941.09|2932.39|2941.14|2932.44|2941.14|2932.44|2939.63|2930.93|30
1628488770000|2021-08-09 05:59:30|2940.35|2931.65|2941.03|2932.33|2941.17|2932.47|2940.08|2931.38|33
1628488780000|2021-08-09 05:59:40|2940.25|2931.55|2941.11|2932.41|2941.17|2932.47|2940.08|2931.38|30
1628488790000|2021-08-09 05:59:50|2940.5|2931.8|2940.21|2931.51|2941.13|2932.43|2940.17|2931.47|34
1628488800000|2021-08-09 06:00:00|2941.06|2932.36|2939.45|2930.75|2941.33|2932.63|2938.9|2930.2|30
1628488810000|2021-08-09 06:00:10|2939.01|2930.31|2941.05|2932.35|2941.68|2932.98|2938.96|2930.26|33
1628488820000|2021-08-09 06:00:20|2941.67|2932.97|2942.18|2933.48|2942.64|2933.94|2941.47|2932.77|31
1628488830000|2021-08-09 06:00:30|2942.41|2933.71|2943.91|2935.21|2944.25|2935.55|2942.41|2933.71|22
1628488840000|2021-08-09 06:00:40|2944.28|2935.58|2945.09|2936.39|2945.11|2936.41|2944.02|2935.32|19
1628488850000|2021-08-09 06:00:50|2945.11|2936.41|2944.48|2935.78|2945.7|2937|2944.35|2935.65|19
1628488860000|2021-08-09 06:01:00|2944.01|2935.31|2944.3|2935.6|2944.91|2936.21|2943.78|2935.08|37
1628488870000|2021-08-09 06:01:10|2944.31|2935.61|2944.07|2935.37|2944.84|2936.14|2943.91|2935.21|29
1628488880000|2021-08-09 06:01:20|2944|2935.3|2944.6|2935.9|2944.9|2936.2|2943.94|2935.24|33
1628488890000|2021-08-09 06:01:30|2944.34|2935.64|2944.66|2935.96|2944.8|2936.1|2943.75|2935.05|35
1628488900000|2021-08-09 06:01:40|2943.96|2935.26|2944.87|2936.17|2945.25|2936.55|2943.96|2935.26|31
1628488910000|2021-08-09 06:01:50|2944.04|2935.34|2944.54|2935.84|2945.45|2936.75|2944.04|2935.34|30
1628488920000|2021-08-09 06:02:00|2944.49|2935.79|2944.13|2935.43|2944.77|2936.07|2943.86|2935.16|15
1628488930000|2021-08-09 06:02:10|2944.19|2935.49|2943.72|2935.02|2944.21|2935.51|2943.41|2934.71|29
1628488940000|2021-08-09 06:02:20|2943.7|2935|2941.94|2933.24|2943.7|2935|2940.89|2932.19|35
1628488950000|2021-08-09 06:02:30|2942.03|2933.33|2942.06|2933.36|2942.8|2934.1|2941.55|2932.85|39
1628488960000|2021-08-09 06:02:40|2942.08|2933.38|2943.17|2934.47|2943.17|2934.47|2941.97|2933.27|38
1628488970000|2021-08-09 06:02:50|2943.26|2934.56|2943.15|2934.45|2943.37|2934.67|2943.03|2934.33|29
1628488980000|2021-08-09 06:03:00|2943.21|2934.51|2943.09|2934.39|2943.44|2934.74|2942.05|2933.35|36
1628488990000|2021-08-09 06:03:10|2942.15|2933.45|2941.77|2933.07|2943.01|2934.31|2941.71|2933.01|36
1628489000000|2021-08-09 06:03:20|2941.87|2933.17|2941.06|2932.36|2942.94|2934.24|2941.06|2932.36|30
1628489010000|2021-08-09 06:03:30|2940.84|2932.14|2939.78|2931.08|2941.13|2932.43|2939.49|2930.79|34
1628489020000|2021-08-09 06:03:40|2939.84|2931.14|2939.5|2930.8|2939.9|2931.2|2939.42|2930.72|38
1628489030000|2021-08-09 06:03:50|2939.51|2930.81|2939.53|2930.83|2940.14|2931.44|2939.38|2930.68|27
1628489040000|2021-08-09 06:04:00|2939.52|2930.82|2935.46|2926.76|2940.33|2931.63|2935.15|2926.45|28
1628489050000|2021-08-09 06:04:10|2935.4|2926.7|2934.72|2926.02|2935.45|2926.75|2934.38|2925.68|32
1628489060000|2021-08-09 06:04:20|2934.35|2925.65|2934.08|2925.38|2934.65|2925.95|2932.6|2923.9|36
1628489070000|2021-08-09 06:04:30|2934.04|2925.34|2932.57|2923.87|2934.04|2925.34|2931.86|2923.16|38
1628489080000|2021-08-09 06:04:40|2932.41|2923.71|2931.66|2922.96|2932.72|2924.02|2930.95|2922.25|36
1628489090000|2021-08-09 06:04:50|2931.26|2922.56|2932.37|2923.67|2932.47|2923.77|2930.3|2921.6|40
1628489100000|2021-08-09 06:05:00|2931.82|2923.12|2932.75|2924.05|2933.3|2924.6|2931.78|2923.08|40
1628489110000|2021-08-09 06:05:10|2931.83|2923.13|2934.85|2926.15|2935|2926.3|2931.83|2923.13|38
1628489120000|2021-08-09 06:05:20|2934.12|2925.42|2934.62|2925.92|2934.93|2926.23|2933.56|2924.86|36
1628489130000|2021-08-09 06:05:30|2933.92|2925.22|2932.24|2923.54|2934.62|2925.92|2932.03|2923.33|35
1628489140000|2021-08-09 06:05:40|2932.2|2923.5|2931.46|2922.76|2932.7|2924|2930.53|2921.83|38
1628489150000|2021-08-09 06:05:50|2931.19|2922.49|2931.03|2922.33|2931.35|2922.65|2930.75|2922.05|31
1628489160000|2021-08-09 06:06:00|2931.21|2922.51|2931.99|2923.29|2932.65|2923.95|2930.59|2921.89|25
1628489170000|2021-08-09 06:06:10|2932.74|2924.04|2931.7|2923|2933.02|2924.32|2931.7|2923|36
1628489180000|2021-08-09 06:06:20|2931.51|2922.81|2931.39|2922.69|2931.67|2922.97|2931.32|2922.62|33
1628489190000|2021-08-09 06:06:30|2931.42|2922.72|2930.95|2922.25|2931.44|2922.74|2930.18|2921.48|33
1628489200000|2021-08-09 06:06:40|2930.57|2921.87|2930.49|2921.79|2931.09|2922.39|2929.46|2920.76|37
1628489210000|2021-08-09 06:06:50|2929.2|2920.5|2928.09|2919.39|2929.56|2920.86|2927.86|2919.16|31
1628489220000|2021-08-09 06:07:00|2927.98|2919.28|2925.6|2916.9|2928.06|2919.36|2925.6|2916.9|31
1628489230000|2021-08-09 06:07:10|2925.14|2916.44|2926.5|2917.8|2927|2918.3|2925.14|2916.44|38
1628489240000|2021-08-09 06:07:20|2926.27|2917.57|2927.18|2918.48|2927.18|2918.48|2925.97|2917.27|28
1628489250000|2021-08-09 06:07:30|2927.08|2918.38|2925.06|2916.36|2927.08|2918.38|2924.67|2915.97|37
1628489260000|2021-08-09 06:07:40|2925.31|2916.61|2922.75|2914.05|2925.31|2916.61|2922.43|2913.73|33
1628489270000|2021-08-09 06:07:50|2922.74|2914.04|2923.81|2915.11|2924.77|2916.07|2922.74|2914.04|36
1628489280000|2021-08-09 06:08:00|2923.83|2915.13|2926.09|2917.39|2926.09|2917.39|2923.53|2914.83|40
1628489290000|2021-08-09 06:08:10|2926.13|2917.43|2925.67|2916.97|2926.33|2917.63|2924.9|2916.2|32
1628489300000|2021-08-09 06:08:20|2925.61|2916.91|2925.23|2916.53|2926.07|2917.37|2924.38|2915.68|34
1628489310000|2021-08-09 06:08:30|2924.81|2916.11|2926.8|2918.1|2926.8|2918.1|2924.04|2915.34|37
1628489320000|2021-08-09 06:08:40|2926.27|2917.57|2927.66|2918.96|2928.38|2919.68|2926.26|2917.56|33
1628489330000|2021-08-09 06:08:50|2927.79|2919.09|2927.4|2918.7|2928.24|2919.54|2927.08|2918.38|35
1628489340000|2021-08-09 06:09:00|2927.58|2918.88|2924.63|2915.93|2928.02|2919.32|2924.63|2915.93|35
1628489350000|2021-08-09 06:09:10|2924.92|2916.22|2925.08|2916.38|2925.2|2916.5|2923.63|2914.93|39
1628489360000|2021-08-09 06:09:20|2924.69|2915.99|2923.72|2915.02|2925.9|2917.2|2923.39|2914.69|36
1628489370000|2021-08-09 06:09:30|2923.2|2914.5|2924.14|2915.44|2924.76|2916.06|2923.13|2914.43|39
1628489380000|2021-08-09 06:09:40|2924.24|2915.54|2927.16|2918.46|2927.22|2918.52|2924.05|2915.35|33
1628489390000|2021-08-09 06:09:50|2927.17|2918.47|2929.49|2920.79|2929.49|2920.79|2926.88|2918.18|29
1628489400000|2021-08-09 06:10:00|2929.51|2920.81|2929.69|2920.99|2931.23|2922.53|2928.12|2919.42|38
1628489410000|2021-08-09 06:10:10|2929.2|2920.5|2930.56|2921.86|2930.76|2922.06|2928.94|2920.24|37
1628489420000|2021-08-09 06:10:20|2930.69|2921.99|2931.51|2922.81|2932.99|2924.29|2930.11|2921.41|38
1628489430000|2021-08-09 06:10:30|2931.4|2922.7|2933.56|2924.86|2933.56|2924.86|2930.63|2921.93|38
1628489440000|2021-08-09 06:10:40|2932.61|2923.91|2931.42|2922.72|2933.44|2924.74|2931.12|2922.42|36
1628489450000|2021-08-09 06:10:50|2931.43|2922.73|2933.43|2924.73|2933.58|2924.88|2931|2922.3|39
1628489460000|2021-08-09 06:11:00|2932.51|2923.81|2933.43|2924.73|2933.48|2924.78|2932.39|2923.69|32
1628489470000|2021-08-09 06:11:10|2932.42|2923.72|2933.29|2924.59|2933.31|2924.61|2932.16|2923.46|36
1628489480000|2021-08-09 06:11:20|2932.48|2923.78|2933.97|2925.27|2934.49|2925.79|2932.18|2923.48|36
1628489490000|2021-08-09 06:11:30|2934.21|2925.51|2933.9|2925.2|2934.24|2925.54|2933.35|2924.65|38
1628489500000|2021-08-09 06:11:40|2933.41|2924.71|2933.97|2925.27|2934.05|2925.35|2933.29|2924.59|29
1628489510000|2021-08-09 06:11:50|2933.16|2924.46|2933.19|2924.49|2933.61|2924.91|2932.07|2923.37|39
1628489520000|2021-08-09 06:12:00|2932.8|2924.1|2930.82|2922.12|2933.32|2924.62|2930.73|2922.03|36
1628489530000|2021-08-09 06:12:10|2930.75|2922.05|2931.1|2922.4|2931.29|2922.59|2930.46|2921.76|34
1628489540000|2021-08-09 06:12:20|2931.11|2922.41|2930.74|2922.04|2932.47|2923.77|2930.45|2921.75|37
1628489550000|2021-08-09 06:12:30|2930.62|2921.92|2930.22|2921.52|2931.07|2922.37|2929.94|2921.24|34
1628489560000|2021-08-09 06:12:40|2930.38|2921.68|2928.93|2920.23|2930.56|2921.86|2928.93|2920.23|35
1628489570000|2021-08-09 06:12:50|2928.55|2919.85|2927.51|2918.81|2928.86|2920.16|2926.87|2918.17|40
1628489580000|2021-08-09 06:13:00|2927.35|2918.65|2928.28|2919.58|2928.29|2919.59|2926.5|2917.8|36
1628489590000|2021-08-09 06:13:10|2927.55|2918.85|2927.81|2919.11|2928.78|2920.08|2927.38|2918.68|37
1628489600000|2021-08-09 06:13:20|2928.13|2919.43|2927.99|2919.29|2928.39|2919.69|2927.47|2918.77|34
1628489610000|2021-08-09 06:13:30|2928.21|2919.51|2927.01|2918.31|2928.35|2919.65|2926.93|2918.23|33
1628489620000|2021-08-09 06:13:40|2926.9|2918.2|2926.31|2917.61|2926.95|2918.25|2926.27|2917.57|26
1628489630000|2021-08-09 06:13:50|2926.19|2917.49|2926.17|2917.47|2926.77|2918.07|2925.66|2916.96|27
1628489640000|2021-08-09 06:14:00|2926.06|2917.36|2924.36|2915.66|2927.74|2919.04|2924.36|2915.66|36
1628489650000|2021-08-09 06:14:10|2924.47|2915.77|2924.79|2916.09|2924.93|2916.23|2923.47|2914.77|18
1628489660000|2021-08-09 06:14:20|2924.78|2916.08|2924.62|2915.92|2925.66|2916.96|2924.35|2915.65|25
1628489670000|2021-08-09 06:14:30|2924.61|2915.91|2923.31|2914.61|2924.72|2916.02|2923.31|2914.61|25
1628489680000|2021-08-09 06:14:40|2923.03|2914.33|2920.43|2911.73|2923.36|2914.66|2920.17|2911.47|32
1628489690000|2021-08-09 06:14:50|2920.45|2911.75|2924.04|2915.34|2924.04|2915.34|2918.53|2909.83|39
1628489700000|2021-08-09 06:15:00|2923.93|2915.23|2925.3|2916.6|2925.3|2916.6|2922.95|2914.25|35
1628489710000|2021-08-09 06:15:10|2925.31|2916.61|2925.66|2916.96|2926.99|2918.29|2925.05|2916.35|37
1628489720000|2021-08-09 06:15:20|2925.74|2917.04|2924.41|2915.71|2926.26|2917.56|2924.12|2915.42|40
1628489730000|2021-08-09 06:15:30|2924.15|2915.45|2917.66|2908.96|2924.41|2915.71|2917.17|2908.47|36
1628489740000|2021-08-09 06:15:40|2917.89|2909.19|2920.84|2912.14|2921.75|2913.05|2917.74|2909.04|39
1628489750000|2021-08-09 06:15:50|2920.23|2911.53|2918.98|2910.28|2921.71|2913.01|2918.98|2910.28|33
1628489760000|2021-08-09 06:16:00|2918.25|2909.55|2913.83|2905.13|2918.25|2909.55|2912.39|2903.69|37
1628489770000|2021-08-09 06:16:10|2914.59|2905.89|2914.91|2906.21|2917.44|2908.74|2913.31|2904.61|38
1628489780000|2021-08-09 06:16:20|2914.85|2906.15|2915.65|2906.95|2917.09|2908.39|2913.69|2904.99|37
1628489790000|2021-08-09 06:16:30|2915.55|2906.85|2916.81|2908.11|2918.08|2909.38|2914.77|2906.07|39
1628489800000|2021-08-09 06:16:40|2916.17|2907.47|2915.34|2906.64|2916.88|2908.18|2915.04|2906.34|37
1628489810000|2021-08-09 06:16:50|2915.3|2906.6|2915.69|2906.99|2915.69|2906.99|2915.25|2906.55|24
1628489820000|2021-08-09 06:17:00|2915.7|2907|2914.27|2905.57|2915.78|2907.08|2913.94|2905.24|32
1628489830000|2021-08-09 06:17:10|2914.06|2905.36|2915.12|2906.42|2915.18|2906.48|2914.06|2905.36|38
1628489840000|2021-08-09 06:17:20|2915.06|2906.36|2915.92|2907.22|2916.1|2907.4|2914.49|2905.79|32
1628489850000|2021-08-09 06:17:30|2916.01|2907.31|2916.04|2907.34|2916.07|2907.37|2915.32|2906.62|24
1628489860000|2021-08-09 06:17:40|2915.97|2907.27|2914.28|2905.58|2916.49|2907.79|2914.13|2905.43|36
1628489870000|2021-08-09 06:17:50|2914.3|2905.6|2914.41|2905.71|2914.56|2905.86|2913.91|2905.21|39
1628489880000|2021-08-09 06:18:00|2914|2905.3|2911.34|2902.64|2914.42|2905.72|2911.31|2902.61|32
1628489890000|2021-08-09 06:18:10|2911.4|2902.7|2912.18|2903.48|2912.28|2903.58|2910.38|2901.68|37
1628489900000|2021-08-09 06:18:20|2911.86|2903.16|2908.21|2899.51|2911.86|2903.16|2907.78|2899.08|40
1628489910000|2021-08-09 06:18:30|2907.38|2898.68|2904.36|2895.66|2908.38|2899.68|2903.61|2894.91|37
1628489920000|2021-08-09 06:18:40|2902.28|2893.58|2903.52|2894.82|2904.36|2895.66|2898.27|2889.57|40
1628489930000|2021-08-09 06:18:50|2903.27|2894.57|2905.43|2896.73|2905.49|2896.79|2903.27|2894.57|37
1628489940000|2021-08-09 06:19:00|2905.34|2896.64|2907.45|2898.75|2907.45|2898.75|2904.43|2895.73|37
1628489950000|2021-08-09 06:19:10|2907.52|2898.82|2905.03|2896.33|2907.52|2898.82|2904.13|2895.43|39
1628489960000|2021-08-09 06:19:20|2904.21|2895.51|2905.44|2896.74|2905.48|2896.78|2903.96|2895.26|31
1628489970000|2021-08-09 06:19:30|2904.97|2896.27|2907.45|2898.75|2907.73|2899.03|2904.28|2895.58|40
1628489980000|2021-08-09 06:19:40|2906.86|2898.16|2908.55|2899.85|2908.73|2900.03|2906.43|2897.73|39
1628489990000|2021-08-09 06:19:50|2907.81|2899.11|2913.32|2904.62|2913.47|2904.77|2907.81|2899.11|39
1628490000000|2021-08-09 06:20:00|2913.21|2904.51|2910.17|2901.47|2913.21|2904.51|2908.26|2899.56|39
1628490010000|2021-08-09 06:20:10|2909.65|2900.95|2912.48|2903.78|2912.48|2903.78|2909.48|2900.78|36
1628490020000|2021-08-09 06:20:20|2912.83|2904.13|2912.82|2904.12|2913.35|2904.65|2912.07|2903.37|35
1628490030000|2021-08-09 06:20:30|2912.79|2904.09|2912.21|2903.51|2914.14|2905.44|2911.33|2902.63|33
1628490040000|2021-08-09 06:20:40|2911.53|2902.83|2908.52|2899.82|2911.71|2903.01|2908.12|2899.42|38
1628490050000|2021-08-09 06:20:50|2908.21|2899.51|2905.86|2897.16|2909.29|2900.59|2905.21|2896.51|39
1628490060000|2021-08-09 06:21:00|2905.65|2896.95|2906.43|2897.73|2906.99|2898.29|2904.38|2895.68|40
1628490070000|2021-08-09 06:21:10|2905.58|2896.88|2903.97|2895.27|2908.09|2899.39|2903.59|2894.89|38
1628490080000|2021-08-09 06:21:20|2904.15|2895.45|2904.38|2895.68|2904.38|2895.68|2903.01|2894.31|38
1628490090000|2021-08-09 06:21:30|2905.11|2896.41|2905.27|2896.57|2907.88|2899.18|2905.11|2896.41|40
1628490100000|2021-08-09 06:21:40|2907.48|2898.78|2907.27|2898.57|2908.74|2900.04|2905.94|2897.24|37
1628490110000|2021-08-09 06:21:50|2907.47|2898.77|2907.68|2898.98|2908.19|2899.49|2906.11|2897.41|38
1628490120000|2021-08-09 06:22:00|2907.74|2899.04|2908.07|2899.37|2909.37|2900.67|2906.78|2898.08|37
1628490130000|2021-08-09 06:22:10|2908.26|2899.56|2908.84|2900.14|2909.33|2900.63|2907.47|2898.77|40
1628490140000|2021-08-09 06:22:20|2908.83|2900.13|2910.71|2902.01|2911.38|2902.68|2908.04|2899.34|37
1628490150000|2021-08-09 06:22:30|2910.69|2901.99|2912.05|2903.35|2912.06|2903.36|2910.32|2901.62|37
1628490160000|2021-08-09 06:22:40|2912.18|2903.48|2910.69|2901.99|2912.28|2903.58|2909.9|2901.2|38
1628490170000|2021-08-09 06:22:50|2910.55|2901.85|2910.34|2901.64|2910.63|2901.93|2908.93|2900.23|38
1628490180000|2021-08-09 06:23:00|2910.24|2901.54|2911.26|2902.56|2911.53|2902.83|2909.48|2900.78|32
1628490190000|2021-08-09 06:23:10|2911.36|2902.66|2911.59|2902.89|2912.32|2903.62|2910.52|2901.82|32
1628490200000|2021-08-09 06:23:20|2911.66|2902.96|2911.62|2902.92|2911.66|2902.96|2910.8|2902.1|26
1628490210000|2021-08-09 06:23:30|2911.6|2902.9|2911.64|2902.94|2912.15|2903.45|2910.65|2901.95|30
1628490220000|2021-08-09 06:23:40|2912.1|2903.4|2911.87|2903.17|2912.1|2903.4|2911.06|2902.36|26
1628490230000|2021-08-09 06:23:50|2911.88|2903.18|2911.25|2902.55|2911.88|2903.18|2911.25|2902.55|13
1628490240000|2021-08-09 06:24:00|2911.27|2902.57|2912.71|2904.01|2912.75|2904.05|2911.27|2902.57|24
1628490250000|2021-08-09 06:24:10|2912.75|2904.05|2914.37|2905.67|2914.86|2906.16|2912.37|2903.67|29
1628490260000|2021-08-09 06:24:20|2914.16|2905.46|2915.03|2906.33|2915.16|2906.46|2914.16|2905.46|40
1628490270000|2021-08-09 06:24:30|2914.66|2905.96|2916.59|2907.89|2917.79|2909.09|2914.63|2905.93|38
1628490280000|2021-08-09 06:24:40|2916.44|2907.74|2917.14|2908.44|2917.64|2908.94|2915.83|2907.13|39
1628490290000|2021-08-09 06:24:50|2917.04|2908.34|2917.77|2909.07|2917.77|2909.07|2916.91|2908.21|37
1628490300000|2021-08-09 06:25:00|2917.05|2908.35|2917.38|2908.68|2918.05|2909.35|2916.92|2908.22|36
1628490310000|2021-08-09 06:25:10|2917.3|2908.6|2919.01|2910.31|2919.01|2910.31|2916.73|2908.03|35
1628490320000|2021-08-09 06:25:20|2918.81|2910.11|2918.77|2910.07|2919.04|2910.34|2918.06|2909.36|32
1628490330000|2021-08-09 06:25:30|2918.81|2910.11|2919.35|2910.65|2920.21|2911.51|2918.22|2909.52|37
1628490340000|2021-08-09 06:25:40|2919.74|2911.04|2919.22|2910.52|2920.61|2911.91|2918.7|2910|36
1628490350000|2021-08-09 06:25:50|2919.51|2910.81|2919.37|2910.67|2920.13|2911.43|2918.7|2910|32
1628490360000|2021-08-09 06:26:00|2919.36|2910.66|2919.61|2910.91|2919.61|2910.91|2919.06|2910.36|26
1628490370000|2021-08-09 06:26:10|2919.6|2910.9|2919.19|2910.49|2919.61|2910.91|2919.19|2910.49|12
1628490380000|2021-08-09 06:26:20|2919.18|2910.48|2918.04|2909.34|2919.18|2910.48|2918.04|2909.34|31
1628490390000|2021-08-09 06:26:30|2918|2909.3|2913.98|2905.28|2918|2909.3|2913.98|2905.28|36
1628490400000|2021-08-09 06:26:40|2914.16|2905.46|2913.16|2904.46|2914.21|2905.51|2913.16|2904.46|35
1628490410000|2021-08-09 06:26:50|2913.2|2904.5|2913.27|2904.57|2913.41|2904.71|2912.04|2903.34|27
1628490420000|2021-08-09 06:27:00|2913.26|2904.56|2913.03|2904.33|2913.97|2905.27|2912.15|2903.45|40
1628490430000|2021-08-09 06:27:10|2912.87|2904.17|2913.58|2904.88|2913.6|2904.9|2912.47|2903.77|39
1628490440000|2021-08-09 06:27:20|2913.74|2905.04|2913.3|2904.6|2914.43|2905.73|2912.93|2904.23|36
1628490450000|2021-08-09 06:27:30|2912.79|2904.09|2913.7|2905|2913.77|2905.07|2912.72|2904.02|37
1628490460000|2021-08-09 06:27:40|2913.69|2904.99|2915.07|2906.37|2915.07|2906.37|2913.19|2904.49|35
1628490470000|2021-08-09 06:27:50|2915.08|2906.38|2914.46|2905.76|2915.08|2906.38|2913.58|2904.88|37
1628490480000|2021-08-09 06:28:00|2914.43|2905.73|2913.73|2905.03|2914.47|2905.77|2913.43|2904.73|29
1628490490000|2021-08-09 06:28:10|2914.2|2905.5|2914.34|2905.64|2914.65|2905.95|2913.82|2905.12|28
1628490500000|2021-08-09 06:28:20|2914.14|2905.44|2914.51|2905.81|2914.52|2905.82|2914.11|2905.41|29
1628490510000|2021-08-09 06:28:30|2914.5|2905.8|2915.89|2907.19|2916.05|2907.35|2914.19|2905.49|22
1628490520000|2021-08-09 06:28:40|2915.91|2907.21|2914.17|2905.47|2916|2907.3|2914.05|2905.35|30
1628490530000|2021-08-09 06:28:50|2914.02|2905.32|2913.9|2905.2|2914.11|2905.41|2913.65|2904.95|28
1628490540000|2021-08-09 06:29:00|2913.94|2905.24|2913.9|2905.2|2914.04|2905.34|2913.81|2905.11|17
1628490550000|2021-08-09 06:29:10|2913.92|2905.22|2914.25|2905.55|2914.35|2905.65|2913.7|2905|25
1628490560000|2021-08-09 06:29:20|2913.99|2905.29|2912.69|2903.99|2915.21|2906.51|2912.69|2903.99|33
1628490570000|2021-08-09 06:29:30|2912.37|2903.67|2910.92|2902.22|2912.37|2903.67|2910.84|2902.14|36
1628490580000|2021-08-09 06:29:40|2910.9|2902.2|2910.93|2902.23|2911.28|2902.58|2910.79|2902.09|31
1628490590000|2021-08-09 06:29:50|2910.94|2902.24|2909.67|2900.97|2911.07|2902.37|2909.54|2900.84|26
1628490600000|2021-08-09 06:30:00|2909.74|2901.04|2912.09|2903.39|2912.46|2903.76|2907.62|2898.92|35
1628490610000|2021-08-09 06:30:10|2912.06|2903.36|2912.91|2904.21|2912.98|2904.28|2912.02|2903.32|29
1628490620000|2021-08-09 06:30:20|2912.95|2904.25|2910.54|2901.84|2913.05|2904.35|2910.39|2901.69|34
1628490630000|2021-08-09 06:30:30|2910.6|2901.9|2911.82|2903.12|2912.2|2903.5|2910.37|2901.67|38
1628490640000|2021-08-09 06:30:40|2912.12|2903.42|2912.36|2903.66|2912.51|2903.81|2911.44|2902.74|38
1628490650000|2021-08-09 06:30:50|2912.35|2903.65|2912.86|2904.16|2912.86|2904.16|2912.23|2903.53|38
1628490660000|2021-08-09 06:31:00|2912.66|2903.96|2914.69|2905.99|2915.01|2906.31|2912.66|2903.96|39
1628490670000|2021-08-09 06:31:10|2914.91|2906.21|2914.95|2906.25|2915.16|2906.46|2914.01|2905.31|37
1628490680000|2021-08-09 06:31:20|2915.06|2906.36|2916.82|2908.12|2916.85|2908.15|2914.23|2905.53|37
1628490690000|2021-08-09 06:31:30|2916.73|2908.03|2915.91|2907.21|2916.73|2908.03|2915.11|2906.41|38
1628490700000|2021-08-09 06:31:40|2916.24|2907.54|2915.06|2906.36|2917.02|2908.32|2913.97|2905.27|38
1628490710000|2021-08-09 06:31:50|2915.08|2906.38|2914.13|2905.43|2915.08|2906.38|2913.98|2905.28|31
1628490720000|2021-08-09 06:32:00|2914.14|2905.44|2914.1|2905.4|2915.09|2906.39|2913.82|2905.12|36
1628490730000|2021-08-09 06:32:10|2914.01|2905.31|2913.54|2904.84|2914.32|2905.62|2913.54|2904.84|26
1628490740000|2021-08-09 06:32:20|2913.3|2904.6|2913.12|2904.42|2913.54|2904.84|2912.99|2904.29|18
1628490750000|2021-08-09 06:32:30|2913.07|2904.37|2912.72|2904.02|2913.09|2904.39|2912.09|2903.39|34
1628490760000|2021-08-09 06:32:40|2912.64|2903.94|2913.03|2904.33|2913.14|2904.44|2912.57|2903.87|29
1628490770000|2021-08-09 06:32:50|2913.16|2904.46|2913.2|2904.5|2913.63|2904.93|2912.37|2903.67|25
1628490780000|2021-08-09 06:33:00|2913.22|2904.52|2913.38|2904.68|2913.56|2904.86|2912.38|2903.68|33
1628490790000|2021-08-09 06:33:10|2913.25|2904.55|2913.45|2904.75|2914.97|2906.27|2912.97|2904.27|36
1628490800000|2021-08-09 06:33:20|2914.11|2905.41|2914.76|2906.06|2914.97|2906.27|2913.38|2904.68|33
1628490810000|2021-08-09 06:33:30|2914.8|2906.1|2914.54|2905.84|2914.81|2906.11|2913.4|2904.7|32
1628490820000|2021-08-09 06:33:40|2913.59|2904.89|2915.5|2906.8|2915.5|2906.8|2913.53|2904.83|14
1628490830000|2021-08-09 06:33:50|2915.43|2906.73|2916.02|2907.32|2916.11|2907.41|2915.43|2906.73|28
1628490840000|2021-08-09 06:34:00|2915.87|2907.17|2916.11|2907.41|2916.24|2907.54|2915.61|2906.91|33
1628490850000|2021-08-09 06:34:10|2915.92|2907.22|2916.56|2907.86|2916.6|2907.9|2915.89|2907.19|28
1628490860000|2021-08-09 06:34:20|2916.5|2907.8|2917.04|2908.34|2917.04|2908.34|2916.5|2907.8|21
1628490870000|2021-08-09 06:34:30|2917.06|2908.36|2917.67|2908.97|2917.69|2908.99|2916.44|2907.74|19
1628490880000|2021-08-09 06:34:40|2917.68|2908.98|2917.34|2908.64|2917.68|2908.98|2916.57|2907.87|38
1628490890000|2021-08-09 06:34:50|2917.29|2908.59|2917.08|2908.38|2917.57|2908.87|2914.73|2906.03|32
1628490900000|2021-08-09 06:35:00|2917.36|2908.66|2919.36|2910.66|2919.38|2910.68|2917.04|2908.34|35
1628490910000|2021-08-09 06:35:10|2919.18|2910.48|2919.97|2911.27|2920.27|2911.57|2918.12|2909.42|35
1628490920000|2021-08-09 06:35:20|2919.84|2911.14|2919.67|2910.97|2920.22|2911.52|2919.41|2910.71|35
1628490930000|2021-08-09 06:35:30|2919.86|2911.16|2919.41|2910.71|2920.69|2911.99|2919.41|2910.71|34
1628490940000|2021-08-09 06:35:40|2919.63|2910.93|2919.6|2910.9|2920.02|2911.32|2919.38|2910.68|33
1628490950000|2021-08-09 06:35:50|2920.1|2911.4|2920.03|2911.33|2921.18|2912.48|2919.8|2911.1|33
1628490960000|2021-08-09 06:36:00|2920.2|2911.5|2920.24|2911.54|2920.48|2911.78|2920.05|2911.35|32
1628490970000|2021-08-09 06:36:10|2920.58|2911.88|2919.65|2910.95|2921.02|2912.32|2919.49|2910.79|34
1628490980000|2021-08-09 06:36:20|2919.79|2911.09|2919.8|2911.1|2920.16|2911.46|2919.49|2910.79|30
1628490990000|2021-08-09 06:36:30|2919.72|2911.02|2920.22|2911.52|2920.26|2911.56|2919.39|2910.69|25
1628491000000|2021-08-09 06:36:40|2920.44|2911.74|2920.54|2911.84|2920.54|2911.84|2920.17|2911.47|20
1628491010000|2021-08-09 06:36:50|2920.48|2911.78|2921.37|2912.67|2922.02|2913.32|2920.38|2911.68|21
1628491020000|2021-08-09 06:37:00|2921.53|2912.83|2922.33|2913.63|2922.33|2913.63|2920.61|2911.91|37
1628491030000|2021-08-09 06:37:10|2921.52|2912.82|2922.52|2913.82|2922.86|2914.16|2921.33|2912.63|30
1628491040000|2021-08-09 06:37:20|2922.02|2913.32|2925.17|2916.47|2925.23|2916.53|2922.02|2913.32|26
1628491050000|2021-08-09 06:37:30|2925.13|2916.43|2926.17|2917.47|2926.6|2917.9|2925.13|2916.43|35
1628491060000|2021-08-09 06:37:40|2926.03|2917.33|2925.39|2916.69|2926.22|2917.52|2925.39|2916.69|34
1628491070000|2021-08-09 06:37:50|2925.43|2916.73|2926.48|2917.78|2926.97|2918.27|2925.35|2916.65|28
1628491080000|2021-08-09 06:38:00|2926.74|2918.04|2927.56|2918.86|2927.61|2918.91|2926.74|2918.04|25
1628491090000|2021-08-09 06:38:10|2927.61|2918.91|2929.28|2920.58|2929.53|2920.83|2927.34|2918.64|30
1628491100000|2021-08-09 06:38:20|2929.35|2920.65|2929.01|2920.31|2929.65|2920.95|2928.26|2919.56|40
1628491110000|2021-08-09 06:38:30|2928.92|2920.22|2927.53|2918.83|2929.1|2920.4|2926.62|2917.92|38
1628491120000|2021-08-09 06:38:40|2927.46|2918.76|2927.43|2918.73|2927.59|2918.89|2926.5|2917.8|36
1628491130000|2021-08-09 06:38:50|2927.54|2918.84|2927.54|2918.84|2927.54|2918.84|2926.4|2917.7|33
1628491140000|2021-08-09 06:39:00|2927.8|2919.1|2930.12|2921.42|2930.12|2921.42|2927.8|2919.1|37
1628491150000|2021-08-09 06:39:10|2930.15|2921.45|2935.75|2927.05|2936.35|2927.65|2930.15|2921.45|38
1628491160000|2021-08-09 06:39:20|2935.87|2927.17|2934.87|2926.17|2935.92|2927.22|2934.6|2925.9|38
1628491170000|2021-08-09 06:39:30|2934.72|2926.02|2936.78|2928.08|2936.93|2928.23|2934.59|2925.89|29
1628491180000|2021-08-09 06:39:40|2936.85|2928.15|2937.15|2928.45|2938.57|2929.87|2936.83|2928.13|31
1628491190000|2021-08-09 06:39:50|2938.77|2930.07|2937.86|2929.16|2939.49|2930.79|2937.73|2929.03|39
1628491200000|2021-08-09 06:40:00|2938|2929.3|2937.44|2928.74|2938.12|2929.42|2936.56|2927.86|36
1628491210000|2021-08-09 06:40:10|2937.37|2928.67|2934.91|2926.21|2937.37|2928.67|2934.91|2926.21|36
1628491220000|2021-08-09 06:40:20|2935.05|2926.35|2934.39|2925.69|2936.1|2927.4|2933.42|2924.72|40
1628491230000|2021-08-09 06:40:30|2934.44|2925.74|2933.89|2925.19|2934.53|2925.83|2933.11|2924.41|39
1628491240000|2021-08-09 06:40:40|2933.85|2925.15|2933.45|2924.75|2933.85|2925.15|2930.84|2922.14|38
1628491250000|2021-08-09 06:40:50|2933.29|2924.59|2934.99|2926.29|2935.42|2926.72|2932.4|2923.7|40
1628491260000|2021-08-09 06:41:00|2935.01|2926.31|2933.11|2924.41|2935.15|2926.45|2932.73|2924.03|37
1628491270000|2021-08-09 06:41:10|2932.98|2924.28|2932.44|2923.74|2933.04|2924.34|2931.12|2922.42|40
1628491280000|2021-08-09 06:41:20|2932.43|2923.73|2932.29|2923.59|2932.47|2923.77|2930.75|2922.05|37
1628491290000|2021-08-09 06:41:30|2932.33|2923.63|2931.22|2922.52|2932.97|2924.27|2930.7|2922|38
1628491300000|2021-08-09 06:41:40|2931.24|2922.54|2929.42|2920.72|2931.49|2922.79|2929.26|2920.56|37
1628491310000|2021-08-09 06:41:50|2929.49|2920.79|2931.28|2922.58|2931.68|2922.98|2929.31|2920.61|27
1628491320000|2021-08-09 06:42:00|2931.38|2922.68|2932.44|2923.74|2932.51|2923.81|2931.18|2922.48|32
1628491330000|2021-08-09 06:42:10|2932.46|2923.76|2930.43|2921.73|2932.53|2923.83|2929.99|2921.29|33
1628491340000|2021-08-09 06:42:20|2930.44|2921.74|2930.46|2921.76|2931.16|2922.46|2930.11|2921.41|35
1628491350000|2021-08-09 06:42:30|2930.41|2921.71|2929.81|2921.11|2930.52|2921.82|2929.81|2921.11|31
1628491360000|2021-08-09 06:42:40|2930.02|2921.32|2929.64|2920.94|2930.81|2922.11|2929.58|2920.88|34
1628491370000|2021-08-09 06:42:50|2930|2921.3|2928.73|2920.03|2930.02|2921.32|2928.46|2919.76|30
1628491380000|2021-08-09 06:43:00|2928.72|2920.02|2927.63|2918.93|2928.72|2920.02|2926.65|2917.95|34
1628491390000|2021-08-09 06:43:10|2927.66|2918.96|2925.48|2916.78|2927.66|2918.96|2925.48|2916.78|36
1628491400000|2021-08-09 06:43:20|2925.54|2916.84|2927.96|2919.26|2927.96|2919.26|2925.53|2916.83|26
1628491410000|2021-08-09 06:43:30|2928.03|2919.33|2928.45|2919.75|2928.58|2919.88|2928.03|2919.33|30
1628491420000|2021-08-09 06:43:40|2928.44|2919.74|2926.78|2918.08|2928.5|2919.8|2926.78|2918.08|30
1628491430000|2021-08-09 06:43:50|2926.66|2917.96|2926.08|2917.38|2926.95|2918.25|2925.62|2916.92|34
1628491440000|2021-08-09 06:44:00|2926.01|2917.31|2926|2917.3|2926.44|2917.74|2925.75|2917.05|33
1628491450000|2021-08-09 06:44:10|2926.07|2917.37|2924.36|2915.66|2926.39|2917.69|2924.36|2915.66|29
1628491460000|2021-08-09 06:44:20|2924.22|2915.52|2924.79|2916.09|2924.84|2916.14|2923.6|2914.9|38
1628491470000|2021-08-09 06:44:30|2924.81|2916.11|2922.74|2914.04|2924.81|2916.11|2922.41|2913.71|36
1628491480000|2021-08-09 06:44:40|2922.75|2914.05|2923.04|2914.34|2923.27|2914.57|2922.41|2913.71|33
1628491490000|2021-08-09 06:44:50|2923.05|2914.35|2923.46|2914.76|2923.77|2915.07|2923.05|2914.35|35
1628491500000|2021-08-09 06:45:00|2923.37|2914.67|2923.76|2915.06|2923.76|2915.06|2923.24|2914.54|9
1628491510000|2021-08-09 06:45:10|2924.45|2915.75|2926.39|2917.69|2926.39|2917.69|2923.74|2915.04|28
1628491520000|2021-08-09 06:45:20|2926.42|2917.72|2926.2|2917.5|2926.43|2917.73|2926.06|2917.36|30
1628491530000|2021-08-09 06:45:30|2926.71|2918.01|2927.78|2919.08|2927.8|2919.1|2926.71|2918.01|25
1628491540000|2021-08-09 06:45:40|2927.81|2919.11|2928.02|2919.32|2928.36|2919.66|2927.79|2919.09|26
1628491550000|2021-08-09 06:45:50|2927.96|2919.26|2927.52|2918.82|2928.71|2920.01|2927.1|2918.4|33
1628491560000|2021-08-09 06:46:00|2927.36|2918.66|2924.65|2915.95|2927.51|2918.81|2924.65|2915.95|38
1628491570000|2021-08-09 06:46:10|2924.67|2915.97|2925.34|2916.64|2925.34|2916.64|2924.37|2915.67|29
1628491580000|2021-08-09 06:46:20|2925.36|2916.66|2923.86|2915.16|2925.36|2916.66|2923.59|2914.89|30
1628491590000|2021-08-09 06:46:30|2923.68|2914.98|2924.85|2916.15|2925.14|2916.44|2923.68|2914.98|28
1628491600000|2021-08-09 06:46:40|2924.75|2916.05|2924.57|2915.87|2925.19|2916.49|2924.57|2915.87|30
1628491610000|2021-08-09 06:46:50|2924.23|2915.53|2923.52|2914.82|2924.23|2915.53|2923.41|2914.71|23
1628491620000|2021-08-09 06:47:00|2923.45|2914.75|2921.83|2913.13|2923.46|2914.76|2921.83|2913.13|26
1628491630000|2021-08-09 06:47:10|2921.46|2912.76|2919.46|2910.76|2921.46|2912.76|2918.46|2909.76|35
1628491640000|2021-08-09 06:47:20|2919.58|2910.88|2917.78|2909.08|2919.83|2911.13|2917.11|2908.41|40
1628491650000|2021-08-09 06:47:30|2917.82|2909.12|2918.15|2909.45|2918.43|2909.73|2916.9|2908.2|37
1628491660000|2021-08-09 06:47:40|2918.04|2909.34|2917.16|2908.46|2918.16|2909.46|2917.14|2908.44|39
1628491670000|2021-08-09 06:47:50|2917.2|2908.5|2916.44|2907.74|2917.22|2908.52|2916.21|2907.51|34
1628491680000|2021-08-09 06:48:00|2916.37|2907.67|2917.47|2908.77|2917.47|2908.77|2916.15|2907.45|35
1628491690000|2021-08-09 06:48:10|2917.49|2908.79|2919.02|2910.32|2919.76|2911.06|2917.37|2908.67|32
1628491700000|2021-08-09 06:48:20|2919.08|2910.38|2919.22|2910.52|2919.48|2910.78|2918.41|2909.71|38
1628491710000|2021-08-09 06:48:30|2919.33|2910.63|2917.58|2908.88|2919.52|2910.82|2917.16|2908.46|40
1628491720000|2021-08-09 06:48:40|2917.54|2908.84|2918.66|2909.96|2918.93|2910.23|2917.54|2908.84|39
1628491730000|2021-08-09 06:48:50|2918.2|2909.5|2919.01|2910.31|2919.27|2910.57|2918.2|2909.5|36
1628491740000|2021-08-09 06:49:00|2918.93|2910.23|2918.76|2910.06|2919.19|2910.49|2917.71|2909.01|37
1628491750000|2021-08-09 06:49:10|2918.87|2910.17|2919.06|2910.36|2919.06|2910.36|2918.13|2909.43|39
1628491760000|2021-08-09 06:49:20|2919.15|2910.45|2923.18|2914.48|2923.52|2914.82|2918.84|2910.14|37
1628491770000|2021-08-09 06:49:30|2923.24|2914.54|2924.25|2915.55|2925.14|2916.44|2922.78|2914.08|37
1628491780000|2021-08-09 06:49:40|2924.23|2915.53|2924.62|2915.92|2924.62|2915.92|2924.16|2915.46|37
1628491790000|2021-08-09 06:49:50|2924.69|2915.99|2925.53|2916.83|2925.73|2917.03|2924.3|2915.6|38
1628491800000|2021-08-09 06:50:00|2925.37|2916.67|2926.7|2918|2926.79|2918.09|2924.86|2916.16|37
1628491810000|2021-08-09 06:50:10|2926.84|2918.14|2929.32|2920.62|2929.44|2920.74|2926.74|2918.04|38
1628491820000|2021-08-09 06:50:20|2929.54|2920.84|2930.42|2921.72|2930.52|2921.82|2929.11|2920.41|39
1628491830000|2021-08-09 06:50:30|2930.45|2921.75|2930.69|2921.99|2931.49|2922.79|2930.32|2921.62|35
1628491840000|2021-08-09 06:50:40|2930.7|2922|2931.32|2922.62|2931.97|2923.27|2930.7|2922|32
1628491850000|2021-08-09 06:50:50|2930.94|2922.24|2929.85|2921.15|2930.94|2922.24|2929.46|2920.76|36
1628491860000|2021-08-09 06:51:00|2929.87|2921.17|2931|2922.3|2932.02|2923.32|2929.54|2920.84|39
1628491870000|2021-08-09 06:51:10|2930.98|2922.28|2930.3|2921.6|2931.18|2922.48|2929.79|2921.09|35
1628491880000|2021-08-09 06:51:20|2930.24|2921.54|2928.92|2920.22|2930.29|2921.59|2928.69|2919.99|37
1628491890000|2021-08-09 06:51:30|2929.19|2920.49|2929.1|2920.4|2929.78|2921.08|2928.44|2919.74|36
1628491900000|2021-08-09 06:51:40|2928.91|2920.21|2926.42|2917.72|2930.49|2921.79|2924.91|2916.21|38
1628491910000|2021-08-09 06:51:50|2926.35|2917.65|2924.81|2916.11|2926.48|2917.78|2924.73|2916.03|18
1628491920000|2021-08-09 06:52:00|2924.64|2915.94|2923.91|2915.21|2924.64|2915.94|2923.34|2914.64|31
1628491930000|2021-08-09 06:52:10|2923.84|2915.14|2925.16|2916.46|2925.16|2916.46|2923.59|2914.89|30
1628491940000|2021-08-09 06:52:20|2925.19|2916.49|2923.99|2915.29|2925.31|2916.61|2923.92|2915.22|25
1628491950000|2021-08-09 06:52:30|2923.98|2915.28|2924.63|2915.93|2924.8|2916.1|2923.84|2915.14|32
1628491960000|2021-08-09 06:52:40|2924.5|2915.8|2927.72|2919.02|2927.72|2919.02|2924.26|2915.56|37
1628491970000|2021-08-09 06:52:50|2927.7|2919|2928|2919.3|2928.93|2920.23|2927.7|2919|38
1628491980000|2021-08-09 06:53:00|2927.94|2919.24|2928.55|2919.85|2929|2920.3|2927.9|2919.2|24
1628491990000|2021-08-09 06:53:10|2928.56|2919.86|2928.59|2919.89|2928.86|2920.16|2928.54|2919.84|23
1628492000000|2021-08-09 06:53:20|2928.53|2919.83|2929.6|2920.9|2929.77|2921.07|2928.29|2919.59|25
1628492010000|2021-08-09 06:53:30|2929.59|2920.89|2930.47|2921.77|2930.47|2921.77|2929.37|2920.67|30
1628492020000|2021-08-09 06:53:40|2930.59|2921.89|2930.09|2921.39|2931.01|2922.31|2930.09|2921.39|16
1628492030000|2021-08-09 06:53:50|2930.17|2921.47|2930.72|2922.02|2931.35|2922.65|2930.07|2921.37|31
1628492040000|2021-08-09 06:54:00|2931.31|2922.61|2931.64|2922.94|2932.17|2923.47|2930.81|2922.11|35
1628492050000|2021-08-09 06:54:10|2931.63|2922.93|2930.42|2921.72|2931.67|2922.97|2929.66|2920.96|39
1628492060000|2021-08-09 06:54:20|2930.33|2921.63|2930.65|2921.95|2931.22|2922.52|2929.85|2921.15|35
1628492070000|2021-08-09 06:54:30|2930.61|2921.91|2931.3|2922.6|2931.3|2922.6|2930.08|2921.38|40
1628492080000|2021-08-09 06:54:40|2931.21|2922.51|2931.22|2922.52|2931.29|2922.59|2930.32|2921.62|38
1628492090000|2021-08-09 06:54:50|2931.23|2922.53|2931.59|2922.89|2931.82|2923.12|2930.74|2922.04|33
1628492100000|2021-08-09 06:55:00|2931.76|2923.06|2931.88|2923.18|2932.61|2923.91|2931.24|2922.54|25
1628492110000|2021-08-09 06:55:10|2931.96|2923.26|2930.74|2922.04|2932.55|2923.85|2930.48|2921.78|34
1628492120000|2021-08-09 06:55:20|2930.73|2922.03|2932.49|2923.79|2932.49|2923.79|2930.29|2921.59|35
1628492130000|2021-08-09 06:55:30|2932.42|2923.72|2932.76|2924.06|2933.09|2924.39|2932.42|2923.72|18
1628492140000|2021-08-09 06:55:40|2932.98|2924.28|2932.9|2924.2|2933.41|2924.71|2932.35|2923.65|37
1628492150000|2021-08-09 06:55:50|2932.91|2924.21|2933.13|2924.43|2933.64|2924.94|2932.48|2923.78|36
1628492160000|2021-08-09 06:56:00|2933.24|2924.54|2933.3|2924.6|2933.85|2925.15|2932.42|2923.72|33
1628492170000|2021-08-09 06:56:10|2933.31|2924.61|2932.25|2923.55|2933.75|2925.05|2932.08|2923.38|36
1628492180000|2021-08-09 06:56:20|2932.81|2924.11|2933.28|2924.58|2933.37|2924.67|2932.58|2923.88|38
1628492190000|2021-08-09 06:56:30|2933.44|2924.74|2933.24|2924.54|2933.94|2925.24|2932.73|2924.03|33
1628492200000|2021-08-09 06:56:40|2933.16|2924.46|2932.24|2923.54|2933.16|2924.46|2931.72|2923.02|38
1628492210000|2021-08-09 06:56:50|2932.01|2923.31|2932.55|2923.85|2932.55|2923.85|2931.78|2923.08|36
1628492220000|2021-08-09 06:57:00|2932.45|2923.75|2930.94|2922.24|2932.48|2923.78|2930.48|2921.78|34
1628492230000|2021-08-09 06:57:10|2930.84|2922.14|2930.57|2921.87|2930.84|2922.14|2929.67|2920.97|37
1628492240000|2021-08-09 06:57:20|2930.94|2922.24|2930.94|2922.24|2931.19|2922.49|2930.27|2921.57|36
1628492250000|2021-08-09 06:57:30|2930.95|2922.25|2932|2923.3|2932.33|2923.63|2930.27|2921.57|36
1628492260000|2021-08-09 06:57:40|2931.81|2923.11|2930.96|2922.26|2931.85|2923.15|2930.81|2922.11|36
1628492270000|2021-08-09 06:57:50|2931.61|2922.91|2930.49|2921.79|2931.77|2923.07|2930.31|2921.61|37
1628492280000|2021-08-09 06:58:00|2930.78|2922.08|2931.9|2923.2|2931.9|2923.2|2930.39|2921.69|37
1628492290000|2021-08-09 06:58:10|2931.88|2923.18|2932.21|2923.51|2932.21|2923.51|2931.2|2922.5|32
1628492300000|2021-08-09 06:58:20|2932.23|2923.53|2931.08|2922.38|2933.33|2924.63|2931.08|2922.38|34
1628492310000|2021-08-09 06:58:30|2930.96|2922.26|2930.27|2921.57|2931.48|2922.78|2929.57|2920.87|37
1628492320000|2021-08-09 06:58:40|2930.32|2921.62|2930.3|2921.6|2930.46|2921.76|2929.64|2920.94|28
1628492330000|2021-08-09 06:58:50|2930.23|2921.53|2929.03|2920.33|2930.52|2921.82|2928.95|2920.25|36
1628492340000|2021-08-09 06:59:00|2929.02|2920.32|2927.25|2918.55|2929.91|2921.21|2927.12|2918.42|39
1628492350000|2021-08-09 06:59:10|2927.22|2918.52|2927.18|2918.48|2927.96|2919.26|2926.55|2917.85|37
1628492360000|2021-08-09 06:59:20|2927.58|2918.88|2927.15|2918.45|2927.7|2919|2926.71|2918.01|40
1628492370000|2021-08-09 06:59:30|2927.21|2918.51|2926.84|2918.14|2927.51|2918.81|2926.63|2917.93|39
1628492380000|2021-08-09 06:59:40|2926.73|2918.03|2929.24|2920.54|2929.26|2920.56|2926.73|2918.03|32
1628492390000|2021-08-09 06:59:50|2929.23|2920.53|2928.4|2919.7|2929.24|2920.54|2927.65|2918.95|37
1628492400000|2021-08-09 07:00:00|2928.42|2919.72|2929.28|2920.58|2930.21|2921.51|2927.75|2919.05|31
1628492410000|2021-08-09 07:00:10|2929.43|2920.73|2928.73|2920.03|2930.25|2921.55|2928.68|2919.98|33
1628492420000|2021-08-09 07:00:20|2928.72|2920.02|2929.08|2920.38|2929.85|2921.15|2928.26|2919.56|37
1628492430000|2021-08-09 07:00:30|2928.79|2920.09|2931.26|2922.56|2932|2923.3|2928.79|2920.09|36
1628492440000|2021-08-09 07:00:40|2932.07|2923.37|2932.67|2923.97|2933.27|2924.57|2931.82|2923.12|35
1628492450000|2021-08-09 07:00:50|2933.09|2924.39|2933.02|2924.32|2933.27|2924.57|2932.21|2923.51|36
1628492460000|2021-08-09 07:01:00|2932.96|2924.26|2933.06|2924.36|2933.65|2924.95|2932.2|2923.5|36
1628492470000|2021-08-09 07:01:10|2933.53|2924.83|2934.81|2926.11|2934.81|2926.11|2933.14|2924.44|32
1628492480000|2021-08-09 07:01:20|2934.87|2926.17|2934.86|2926.16|2935.69|2926.99|2933.87|2925.17|38
1628492490000|2021-08-09 07:01:30|2934.9|2926.2|2934.9|2926.2|2935.92|2927.22|2934.34|2925.64|39
1628492500000|2021-08-09 07:01:40|2934.93|2926.23|2936.75|2928.05|2937.47|2928.77|2933.42|2924.72|36
1628492510000|2021-08-09 07:01:50|2936.73|2928.03|2936.68|2927.98|2937.06|2928.36|2935.92|2927.22|38
1628492520000|2021-08-09 07:02:00|2936.61|2927.91|2936.67|2927.97|2937.17|2928.47|2935.76|2927.06|34
1628492530000|2021-08-09 07:02:10|2936.15|2927.45|2936.82|2928.12|2937.13|2928.43|2935.87|2927.17|34
1628492540000|2021-08-09 07:02:20|2936.79|2928.09|2935.34|2926.64|2936.79|2928.09|2934.96|2926.26|39
1628492550000|2021-08-09 07:02:30|2935.33|2926.63|2934.94|2926.24|2935.98|2927.28|2933.86|2925.16|34
1628492560000|2021-08-09 07:02:40|2934.8|2926.1|2935.21|2926.51|2936.07|2927.37|2934.06|2925.36|38
1628492570000|2021-08-09 07:02:50|2936.03|2927.33|2935.62|2926.92|2936.13|2927.43|2934.62|2925.92|37
1628492580000|2021-08-09 07:03:00|2935.34|2926.64|2936.85|2928.15|2936.86|2928.16|2934.76|2926.06|36
1628492590000|2021-08-09 07:03:10|2936.72|2928.02|2937.3|2928.6|2937.99|2929.29|2936.06|2927.36|38
1628492600000|2021-08-09 07:03:20|2937.98|2929.28|2937.36|2928.66|2938.05|2929.35|2935.89|2927.19|37
1628492610000|2021-08-09 07:03:30|2937.26|2928.56|2937.7|2929|2938.23|2929.53|2937.01|2928.31|39
1628492620000|2021-08-09 07:03:40|2938.18|2929.48|2937.83|2929.13|2938.52|2929.82|2937.62|2928.92|37
1628492630000|2021-08-09 07:03:50|2938.15|2929.45|2938.41|2929.71|2939.06|2930.36|2937.92|2929.22|38
1628492640000|2021-08-09 07:04:00|2938.87|2930.17|2939.01|2930.31|2939.23|2930.53|2938.51|2929.81|35
1628492650000|2021-08-09 07:04:10|2939.03|2930.33|2938.5|2929.8|2939.11|2930.41|2938.33|2929.63|37
1628492660000|2021-08-09 07:04:20|2938.89|2930.19|2938.56|2929.86|2939.45|2930.75|2938.28|2929.58|34
1628492670000|2021-08-09 07:04:30|2938.52|2929.82|2937.45|2928.75|2938.64|2929.94|2937.22|2928.52|27
1628492680000|2021-08-09 07:04:40|2937.55|2928.85|2936.97|2928.27|2937.57|2928.87|2936.91|2928.21|29
1628492690000|2021-08-09 07:04:50|2936.75|2928.05|2939.01|2930.31|2939.01|2930.31|2936.45|2927.75|35
1628492700000|2021-08-09 07:05:00|2938.91|2930.21|2939.87|2931.17|2940.09|2931.39|2938.31|2929.61|36
1628492710000|2021-08-09 07:05:10|2939.88|2931.18|2940.3|2931.6|2940.45|2931.75|2938.64|2929.94|36
1628492720000|2021-08-09 07:05:20|2940.38|2931.68|2940.01|2931.31|2940.7|2932|2939.32|2930.62|38
1628492730000|2021-08-09 07:05:30|2940.7|2932|2939.29|2930.59|2940.7|2932|2939.29|2930.59|37
1628492740000|2021-08-09 07:05:40|2939.65|2930.95|2937.46|2928.76|2939.65|2930.95|2937.46|2928.76|38
1628492750000|2021-08-09 07:05:50|2937.75|2929.05|2936.21|2927.51|2937.89|2929.19|2936.21|2927.51|36
1628492760000|2021-08-09 07:06:00|2936.84|2928.14|2937.23|2928.53|2937.81|2929.11|2936.44|2927.74|36
1628492770000|2021-08-09 07:06:10|2937.54|2928.84|2936.64|2927.94|2937.54|2928.84|2936.38|2927.68|30
1628492780000|2021-08-09 07:06:20|2937.11|2928.41|2937.54|2928.84|2937.58|2928.88|2936.72|2928.02|30
1628492790000|2021-08-09 07:06:30|2937.55|2928.85|2937.52|2928.82|2938.16|2929.46|2937.02|2928.32|35
1628492800000|2021-08-09 07:06:40|2937.53|2928.83|2939.25|2930.55|2940.44|2931.74|2937.52|2928.82|38
1628492810000|2021-08-09 07:06:50|2939.6|2930.9|2938.57|2929.87|2939.62|2930.92|2938.46|2929.76|35
1628492820000|2021-08-09 07:07:00|2938.49|2929.79|2937.99|2929.29|2938.49|2929.79|2937.55|2928.85|27
1628492830000|2021-08-09 07:07:10|2938.03|2929.33|2937.41|2928.71|2938.33|2929.63|2937.31|2928.61|18
1628492840000|2021-08-09 07:07:20|2937.4|2928.7|2938.16|2929.46|2938.63|2929.93|2937.4|2928.7|25
1628492850000|2021-08-09 07:07:30|2938.05|2929.35|2935.97|2927.27|2938.17|2929.47|2935.26|2926.56|29
1628492860000|2021-08-09 07:07:40|2935.89|2927.19|2936.27|2927.57|2936.36|2927.66|2935.65|2926.95|40
1628492870000|2021-08-09 07:07:50|2936.28|2927.58|2935.17|2926.47|2936.31|2927.61|2935.17|2926.47|33
1628492880000|2021-08-09 07:08:00|2935.44|2926.74|2936.43|2927.73|2936.97|2928.27|2935.27|2926.57|39
1628492890000|2021-08-09 07:08:10|2936.62|2927.92|2935.73|2927.03|2936.79|2928.09|2935.39|2926.69|38
1628492900000|2021-08-09 07:08:20|2935.88|2927.18|2933.24|2924.54|2935.93|2927.23|2933.02|2924.32|39
1628492910000|2021-08-09 07:08:30|2933.25|2924.55|2934.45|2925.75|2934.52|2925.82|2932.71|2924.01|36
1628492920000|2021-08-09 07:08:40|2935.15|2926.45|2934|2925.3|2935.61|2926.91|2933.58|2924.88|38
1628492930000|2021-08-09 07:08:50|2933.91|2925.21|2933.36|2924.66|2935.05|2926.35|2933.36|2924.66|35
1628492940000|2021-08-09 07:09:00|2933.01|2924.31|2932.53|2923.83|2933.55|2924.85|2932.16|2923.46|38
1628492950000|2021-08-09 07:09:10|2932.63|2923.93|2933.69|2924.99|2933.69|2924.99|2932.63|2923.93|39
1628492960000|2021-08-09 07:09:20|2933.76|2925.06|2934.26|2925.56|2934.65|2925.95|2933.44|2924.74|39
1628492970000|2021-08-09 07:09:30|2934.58|2925.88|2933.06|2924.36|2934.67|2925.97|2932.96|2924.26|34
1628492980000|2021-08-09 07:09:40|2933.1|2924.4|2932.2|2923.5|2933.59|2924.89|2932.12|2923.42|36
1628492990000|2021-08-09 07:09:50|2932.31|2923.61|2931.29|2922.59|2932.37|2923.67|2931.29|2922.59|36
1628493000000|2021-08-09 07:10:00|2931.5|2922.8|2932.09|2923.39|2932.51|2923.81|2931.06|2922.36|37
1628493010000|2021-08-09 07:10:10|2932.39|2923.69|2933.19|2924.49|2934.21|2925.51|2931.77|2923.07|38
1628493020000|2021-08-09 07:10:20|2933.17|2924.47|2935.05|2926.35|2935.37|2926.67|2933.11|2924.41|39
1628493030000|2021-08-09 07:10:30|2935.38|2926.68|2935.75|2927.05|2936.2|2927.5|2934.77|2926.07|38
1628493040000|2021-08-09 07:10:40|2935.59|2926.89|2936.39|2927.69|2937.41|2928.71|2935.58|2926.88|39
1628493050000|2021-08-09 07:10:50|2936.81|2928.11|2936.97|2928.27|2937.3|2928.6|2936.36|2927.66|38
1628493060000|2021-08-09 07:11:00|2937.09|2928.39|2936.12|2927.42|2937.25|2928.55|2936.07|2927.37|35
1628493070000|2021-08-09 07:11:10|2936.5|2927.8|2936.82|2928.12|2937.54|2928.84|2935.57|2926.87|36
1628493080000|2021-08-09 07:11:20|2937.28|2928.58|2937.62|2928.92|2938.65|2929.95|2936.53|2927.83|38
1628493090000|2021-08-09 07:11:30|2937.58|2928.88|2938.91|2930.21|2939.22|2930.52|2937.15|2928.45|38
1628493100000|2021-08-09 07:11:40|2938.44|2929.74|2935.66|2926.96|2938.44|2929.74|2935.42|2926.72|36
1628493110000|2021-08-09 07:11:50|2935.83|2927.13|2936.23|2927.53|2936.32|2927.62|2935.23|2926.53|31
1628493120000|2021-08-09 07:12:00|2936.6|2927.9|2934.54|2925.84|2936.6|2927.9|2933.41|2924.71|34
1628493130000|2021-08-09 07:12:10|2934.53|2925.83|2934.15|2925.45|2934.54|2925.84|2934.04|2925.34|32
1628493140000|2021-08-09 07:12:20|2934.14|2925.44|2934.36|2925.66|2934.78|2926.08|2934.04|2925.34|22
1628493150000|2021-08-09 07:12:30|2934.18|2925.48|2933.92|2925.22|2934.26|2925.56|2933.34|2924.64|35
1628493160000|2021-08-09 07:12:40|2933.86|2925.16|2933.67|2924.97|2934.04|2925.34|2933.29|2924.59|37
1628493170000|2021-08-09 07:12:50|2933.88|2925.18|2933.14|2924.44|2934.06|2925.36|2932.35|2923.65|38
1628493180000|2021-08-09 07:13:00|2933.02|2924.32|2933.19|2924.49|2933.4|2924.7|2932.73|2924.03|37
1628493190000|2021-08-09 07:13:10|2933.37|2924.67|2934.48|2925.78|2935.04|2926.34|2932.89|2924.19|35
1628493200000|2021-08-09 07:13:20|2934.76|2926.06|2936.27|2927.57|2936.28|2927.58|2934.71|2926.01|32
1628493210000|2021-08-09 07:13:30|2936.24|2927.54|2933.03|2924.33|2936.34|2927.64|2933.03|2924.33|36
1628493220000|2021-08-09 07:13:40|2932.96|2924.26|2932.97|2924.27|2933.13|2924.43|2932.57|2923.87|35
1628493230000|2021-08-09 07:13:50|2932.94|2924.24|2933.54|2924.84|2933.94|2925.24|2932.71|2924.01|35
1628493240000|2021-08-09 07:14:00|2933.33|2924.63|2933.52|2924.82|2934.15|2925.45|2933.33|2924.63|33
1628493250000|2021-08-09 07:14:10|2933.67|2924.97|2934.01|2925.31|2934.56|2925.86|2933.29|2924.59|31
1628493260000|2021-08-09 07:14:20|2933.99|2925.29|2933.47|2924.77|2934.15|2925.45|2933.47|2924.77|20
1628493270000|2021-08-09 07:14:30|2933.17|2924.47|2931.49|2922.79|2933.17|2924.47|2931.32|2922.62|24
1628493280000|2021-08-09 07:14:40|2930.21|2921.51|2930.55|2921.85|2930.55|2921.85|2929.96|2921.26|23
1628493290000|2021-08-09 07:14:50|2930.65|2921.95|2929.31|2920.61|2930.67|2921.97|2929.25|2920.55|25
1628493300000|2021-08-09 07:15:00|2929.2|2920.5|2932.57|2923.87|2932.65|2923.95|2929.18|2920.48|36
1628493310000|2021-08-09 07:15:10|2932.23|2923.53|2932.83|2924.13|2933.61|2924.91|2932.23|2923.53|37
1628493320000|2021-08-09 07:15:20|2932.99|2924.29|2931.78|2923.08|2933.41|2924.71|2931.78|2923.08|39
1628493330000|2021-08-09 07:15:30|2931.69|2922.99|2930.14|2921.44|2931.82|2923.12|2929.74|2921.04|38
1628493340000|2021-08-09 07:15:40|2930.48|2921.78|2928.41|2919.71|2930.5|2921.8|2927.53|2918.83|39
1628493350000|2021-08-09 07:15:50|2928.89|2920.19|2927.88|2919.18|2928.89|2920.19|2927.56|2918.86|39
1628493360000|2021-08-09 07:16:00|2928.45|2919.75|2927.46|2918.76|2928.67|2919.97|2927.36|2918.66|34
1628493370000|2021-08-09 07:16:10|2927.48|2918.78|2926.5|2917.8|2927.62|2918.92|2926.5|2917.8|20
1628493380000|2021-08-09 07:16:20|2926.31|2917.61|2926.39|2917.69|2927.16|2918.46|2926.03|2917.33|32
1628493390000|2021-08-09 07:16:30|2926.23|2917.53|2924.88|2916.18|2927.24|2918.54|2924.8|2916.1|34
1628493400000|2021-08-09 07:16:40|2925.11|2916.41|2924.78|2916.08|2925.11|2916.41|2924.46|2915.76|34
1628493410000|2021-08-09 07:16:50|2924.81|2916.11|2924.77|2916.07|2925.04|2916.34|2924.45|2915.75|22
1628493420000|2021-08-09 07:17:00|2924.64|2915.94|2924|2915.3|2924.67|2915.97|2923.79|2915.09|27
1628493430000|2021-08-09 07:17:10|2924.37|2915.67|2925.16|2916.46|2925.46|2916.76|2923.83|2915.13|33
1628493440000|2021-08-09 07:17:20|2924.73|2916.03|2926.94|2918.24|2927.26|2918.56|2924.49|2915.79|40
1628493450000|2021-08-09 07:17:30|2927.43|2918.73|2925.11|2916.41|2927.43|2918.73|2924.91|2916.21|38
1628493460000|2021-08-09 07:17:40|2924.88|2916.18|2926.48|2917.78|2926.95|2918.25|2924.27|2915.57|39
1628493470000|2021-08-09 07:17:50|2926.64|2917.94|2925.46|2916.76|2926.64|2917.94|2925.26|2916.56|28
1628493480000|2021-08-09 07:18:00|2926.22|2917.52|2925.94|2917.24|2926.78|2918.08|2925.61|2916.91|38
1628493490000|2021-08-09 07:18:10|2926.07|2917.37|2923.69|2914.99|2926.2|2917.5|2923.58|2914.88|35
1628493500000|2021-08-09 07:18:20|2923.87|2915.17|2924.09|2915.39|2924.38|2915.68|2923.65|2914.95|33
1628493510000|2021-08-09 07:18:30|2923.9|2915.2|2923.51|2914.81|2924.06|2915.36|2923.3|2914.6|32
1628493520000|2021-08-09 07:18:40|2923.4|2914.7|2923.21|2914.51|2923.52|2914.82|2923.21|2914.51|14
1628493530000|2021-08-09 07:18:50|2923.2|2914.5|2922.04|2913.34|2923.2|2914.5|2921.98|2913.28|36
1628493540000|2021-08-09 07:19:00|2922.24|2913.54|2923.1|2914.4|2923.6|2914.9|2922.24|2913.54|27
1628493550000|2021-08-09 07:19:10|2923.15|2914.45|2922.33|2913.63|2923.3|2914.6|2922.33|2913.63|32
1628493560000|2021-08-09 07:19:20|2922.36|2913.66|2922.07|2913.37|2922.52|2913.82|2922.07|2913.37|11
1628493570000|2021-08-09 07:19:30|2921.97|2913.27|2921.7|2913|2921.97|2913.27|2921.35|2912.65|16
1628493580000|2021-08-09 07:19:40|2921.14|2912.44|2920.86|2912.16|2921.78|2913.08|2920.85|2912.15|34
1628493590000|2021-08-09 07:19:50|2920.75|2912.05|2920.3|2911.6|2920.75|2912.05|2920.22|2911.52|34
1628493600000|2021-08-09 07:20:00|2920.46|2911.76|2920.34|2911.64|2920.77|2912.07|2919.8|2911.1|33
1628493610000|2021-08-09 07:20:10|2920.35|2911.65|2920.51|2911.81|2921.06|2912.36|2920.14|2911.44|31
1628493620000|2021-08-09 07:20:20|2920.47|2911.77|2916.77|2908.07|2920.57|2911.87|2916.45|2907.75|33
1628493630000|2021-08-09 07:20:30|2916.76|2908.06|2916.57|2907.87|2916.81|2908.11|2916.44|2907.74|36
1628493640000|2021-08-09 07:20:40|2916.67|2907.97|2918.68|2909.98|2918.96|2910.26|2916.35|2907.65|36
1628493650000|2021-08-09 07:20:50|2918.7|2910|2918.99|2910.29|2919.17|2910.47|2918.3|2909.6|39
1628493660000|2021-08-09 07:21:00|2919.01|2910.31|2921.27|2912.57|2921.27|2912.57|2918.62|2909.92|38
1628493670000|2021-08-09 07:21:10|2921.34|2912.64|2921.77|2913.07|2921.81|2913.11|2921.08|2912.38|27
1628493680000|2021-08-09 07:21:20|2921.81|2913.11|2922.7|2914|2922.79|2914.09|2921.81|2913.11|29
1628493690000|2021-08-09 07:21:30|2922.79|2914.09|2921.53|2912.83|2922.94|2914.24|2920.98|2912.28|35
1628493700000|2021-08-09 07:21:40|2921.62|2912.92|2920.75|2912.05|2921.68|2912.98|2920.75|2912.05|33
1628493710000|2021-08-09 07:21:50|2920.82|2912.12|2921.69|2912.99|2921.93|2913.23|2920.26|2911.56|24
1628493720000|2021-08-09 07:22:00|2921.93|2913.23|2923.73|2915.03|2923.98|2915.28|2921.93|2913.23|33
1628493730000|2021-08-09 07:22:10|2925.15|2916.45|2923.43|2914.73|2925.5|2916.8|2923.19|2914.49|36
1628493740000|2021-08-09 07:22:20|2923.34|2914.64|2923.8|2915.1|2924.05|2915.35|2922.57|2913.87|33
1628493750000|2021-08-09 07:22:30|2923.31|2914.61|2921.55|2912.85|2923.81|2915.11|2920.61|2911.91|40
1628493760000|2021-08-09 07:22:40|2921.5|2912.8|2923.17|2914.47|2923.24|2914.54|2921.5|2912.8|28
1628493770000|2021-08-09 07:22:50|2923.2|2914.5|2923.48|2914.78|2923.48|2914.78|2923.16|2914.46|12
1628493780000|2021-08-09 07:23:00|2923.49|2914.79|2926.18|2917.48|2926.18|2917.48|2923.49|2914.79|29
1628493790000|2021-08-09 07:23:10|2926.15|2917.45|2925.44|2916.74|2926.16|2917.46|2925.31|2916.61|32
1628493800000|2021-08-09 07:23:20|2925.34|2916.64|2926.19|2917.49|2926.31|2917.61|2925.34|2916.64|28
1628493810000|2021-08-09 07:23:30|2926.25|2917.55|2925.91|2917.21|2926.4|2917.7|2925.75|2917.05|25
1628493820000|2021-08-09 07:23:40|2926.03|2917.33|2925.7|2917|2926.91|2918.21|2925.55|2916.85|37
1628493830000|2021-08-09 07:23:50|2925.63|2916.93|2925.7|2917|2926.16|2917.46|2925.16|2916.46|39
1628493840000|2021-08-09 07:24:00|2925.52|2916.82|2926.46|2917.76|2927.15|2918.45|2925.39|2916.69|39
1628493850000|2021-08-09 07:24:10|2926.78|2918.08|2924.01|2915.31|2927.11|2918.41|2924.01|2915.31|38
1628493860000|2021-08-09 07:24:20|2923.9|2915.2|2921.76|2913.06|2924.12|2915.42|2921.76|2913.06|38
1628493870000|2021-08-09 07:24:30|2921.7|2913|2920.78|2912.08|2921.83|2913.13|2920.59|2911.89|37
1628493880000|2021-08-09 07:24:40|2920.71|2912.01|2920.96|2912.26|2921.26|2912.56|2920.48|2911.78|31
1628493890000|2021-08-09 07:24:50|2921.36|2912.66|2921.27|2912.57|2921.81|2913.11|2920.82|2912.12|34
1628493900000|2021-08-09 07:25:00|2921.28|2912.58|2921.57|2912.87|2921.61|2912.91|2920.75|2912.05|32
1628493910000|2021-08-09 07:25:10|2921.55|2912.85|2921.15|2912.45|2921.82|2913.12|2920.39|2911.69|27
1628493920000|2021-08-09 07:25:20|2921.14|2912.44|2921.71|2913.01|2921.71|2913.01|2920.41|2911.71|25
1628493930000|2021-08-09 07:25:30|2921.33|2912.63|2922.68|2913.98|2923.43|2914.73|2921.33|2912.63|40
1628493940000|2021-08-09 07:25:40|2922.92|2914.22|2924.16|2915.46|2924.24|2915.54|2922.43|2913.73|38
1628493950000|2021-08-09 07:25:50|2923.5|2914.8|2922.2|2913.5|2924.23|2915.53|2921.79|2913.09|36
1628493960000|2021-08-09 07:26:00|2922.13|2913.43|2921.81|2913.11|2923.05|2914.35|2921.59|2912.89|35
1628493970000|2021-08-09 07:26:10|2921.91|2913.21|2924.03|2915.33|2924.28|2915.58|2921.49|2912.79|37
1628493980000|2021-08-09 07:26:20|2924.01|2915.31|2924.2|2915.5|2924.29|2915.59|2923.79|2915.09|32
1628493990000|2021-08-09 07:26:30|2924.33|2915.63|2925.01|2916.31|2925.01|2916.31|2924.25|2915.55|20
1628494000000|2021-08-09 07:26:40|2925.11|2916.41|2924.94|2916.24|2925.72|2917.02|2924.69|2915.99|38
1628494010000|2021-08-09 07:26:50|2925.01|2916.31|2924|2915.3|2925.26|2916.56|2924|2915.3|28
1628494020000|2021-08-09 07:27:00|2924.03|2915.33|2925.28|2916.58|2925.29|2916.59|2924.03|2915.33|31
1628494030000|2021-08-09 07:27:10|2925.29|2916.59|2927.21|2918.51|2927.21|2918.51|2925.25|2916.55|32
1628494040000|2021-08-09 07:27:20|2926.82|2918.12|2925.86|2917.16|2927.18|2918.48|2925.86|2917.16|36
1628494050000|2021-08-09 07:27:30|2925.98|2917.28|2926.03|2917.33|2926.12|2917.42|2925.66|2916.96|36
1628494060000|2021-08-09 07:27:40|2926.02|2917.32|2925.24|2916.54|2926.03|2917.33|2924.46|2915.76|39
1628494070000|2021-08-09 07:27:50|2924.97|2916.27|2925.78|2917.08|2926.29|2917.59|2924.92|2916.22|40
1628494080000|2021-08-09 07:28:00|2926|2917.3|2927.31|2918.61|2927.7|2919|2925.38|2916.68|37
1628494090000|2021-08-09 07:28:10|2926.62|2917.92|2927.1|2918.4|2927.66|2918.96|2926.09|2917.39|38
1628494100000|2021-08-09 07:28:20|2927.05|2918.35|2926.9|2918.2|2927.79|2919.09|2926.57|2917.87|25
1628494110000|2021-08-09 07:28:30|2927|2918.3|2927.69|2918.99|2927.69|2918.99|2926.9|2918.2|17
1628494120000|2021-08-09 07:28:40|2927.46|2918.76|2927.37|2918.67|2927.77|2919.07|2926.36|2917.66|25
1628494130000|2021-08-09 07:28:50|2927.09|2918.39|2927.2|2918.5|2927.31|2918.61|2926.57|2917.87|26
1628494140000|2021-08-09 07:29:00|2927.03|2918.33|2925.95|2917.25|2927.28|2918.58|2925.54|2916.84|32
1628494150000|2021-08-09 07:29:10|2926.08|2917.38|2924.75|2916.05|2926.19|2917.49|2924.75|2916.05|34
1628494160000|2021-08-09 07:29:20|2924.8|2916.1|2925.21|2916.51|2925.21|2916.51|2924.33|2915.63|38
1628494170000|2021-08-09 07:29:30|2925.45|2916.75|2923.99|2915.29|2926.22|2917.52|2923.5|2914.8|37
1628494180000|2021-08-09 07:29:40|2923.98|2915.28|2924.21|2915.51|2924.69|2915.99|2923.78|2915.08|37
1628494190000|2021-08-09 07:29:50|2923.99|2915.29|2924.9|2916.2|2925.32|2916.62|2923.99|2915.29|37
1628494200000|2021-08-09 07:30:00|2924.1|2915.4|2921.46|2912.76|2925.36|2916.66|2921.46|2912.76|38
1628494210000|2021-08-09 07:30:10|2921.43|2912.73|2922.78|2914.08|2923.41|2914.71|2921.35|2912.65|40
1628494220000|2021-08-09 07:30:20|2923.42|2914.72|2923.86|2915.16|2924.99|2916.29|2922.74|2914.04|39
1628494230000|2021-08-09 07:30:30|2924.31|2915.61|2923.51|2914.81|2925.05|2916.35|2923.51|2914.81|38
1628494240000|2021-08-09 07:30:40|2923.79|2915.09|2924.97|2916.27|2924.97|2916.27|2923.44|2914.74|35
1628494250000|2021-08-09 07:30:50|2924.64|2915.94|2924.06|2915.36|2925.01|2916.31|2923.53|2914.83|35
1628494260000|2021-08-09 07:31:00|2924.28|2915.58|2923.96|2915.26|2924.97|2916.27|2923.82|2915.12|38
1628494270000|2021-08-09 07:31:10|2923.78|2915.08|2923.17|2914.47|2924.94|2916.24|2923.17|2914.47|36
1628494280000|2021-08-09 07:31:20|2923.1|2914.4|2922.91|2914.21|2923.27|2914.57|2922.79|2914.09|34
1628494290000|2021-08-09 07:31:30|2922.85|2914.15|2920.47|2911.77|2922.9|2914.2|2920.47|2911.77|38
1628494300000|2021-08-09 07:31:40|2920.41|2911.71|2920.8|2912.1|2921.49|2912.79|2920.41|2911.71|37
1628494310000|2021-08-09 07:31:50|2920.81|2912.11|2920.67|2911.97|2921.32|2912.62|2920.57|2911.87|32
1628494320000|2021-08-09 07:32:00|2920.77|2912.07|2920.47|2911.77|2921.24|2912.54|2919.88|2911.18|37
1628494330000|2021-08-09 07:32:10|2920.49|2911.79|2920.95|2912.25|2921.05|2912.35|2920.2|2911.5|32
1628494340000|2021-08-09 07:32:20|2920.86|2912.16|2921.54|2912.84|2921.99|2913.29|2920.65|2911.95|33
1628494350000|2021-08-09 07:32:30|2921.51|2912.81|2919.35|2910.65|2921.64|2912.94|2919.35|2910.65|26
1628494360000|2021-08-09 07:32:40|2919.62|2910.92|2920.12|2911.42|2920.37|2911.67|2919.62|2910.92|20
1628494370000|2021-08-09 07:32:50|2920.1|2911.4|2921.48|2912.78|2921.52|2912.82|2920.04|2911.34|28
1628494380000|2021-08-09 07:33:00|2921.52|2912.82|2923.1|2914.4|2923.11|2914.41|2921.2|2912.5|28
1628494390000|2021-08-09 07:33:10|2923.32|2914.62|2924.71|2916.01|2924.79|2916.09|2923.07|2914.37|20
1628494400000|2021-08-09 07:33:20|2924.7|2916|2925.14|2916.44|2925.14|2916.44|2923.97|2915.27|29
1628494410000|2021-08-09 07:33:30|2925.1|2916.4|2926.69|2917.99|2926.69|2917.99|2925.05|2916.35|34
1628494420000|2021-08-09 07:33:40|2926.16|2917.46|2927.28|2918.58|2927.28|2918.58|2926.11|2917.41|36
1628494430000|2021-08-09 07:33:50|2927.29|2918.59|2928.34|2919.64|2928.72|2920.02|2927.12|2918.42|36
1628494440000|2021-08-09 07:34:00|2928|2919.3|2928.8|2920.1|2929.2|2920.5|2927.86|2919.16|37
1628494450000|2021-08-09 07:34:10|2928.98|2920.28|2928.49|2919.79|2929.7|2921|2928.2|2919.5|32
1628494460000|2021-08-09 07:34:20|2928.5|2919.8|2928.29|2919.59|2929.48|2920.78|2928|2919.3|36
1628494470000|2021-08-09 07:34:30|2928.23|2919.53|2929.47|2920.77|2929.47|2920.77|2928.22|2919.52|35
1628494480000|2021-08-09 07:34:40|2929.34|2920.64|2930.12|2921.42|2930.47|2921.77|2929|2920.3|38
1628494490000|2021-08-09 07:34:50|2929.87|2921.17|2931.07|2922.37|2931.18|2922.48|2929.87|2921.17|38
1628494500000|2021-08-09 07:35:00|2930.71|2922.01|2931.58|2922.88|2932.14|2923.44|2930.71|2922.01|29
1628494510000|2021-08-09 07:35:10|2931.3|2922.6|2932.68|2923.98|2932.68|2923.98|2930.8|2922.1|34
1628494520000|2021-08-09 07:35:20|2932.79|2924.09|2934.22|2925.52|2934.88|2926.18|2932.35|2923.65|36
1628494530000|2021-08-09 07:35:30|2934.26|2925.56|2933.5|2924.8|2934.63|2925.93|2932.77|2924.07|38
1628494540000|2021-08-09 07:35:40|2933.29|2924.59|2933.67|2924.97|2933.68|2924.98|2932.96|2924.26|38
1628494550000|2021-08-09 07:35:50|2933.17|2924.47|2933.92|2925.22|2934.22|2925.52|2932.63|2923.93|35
1628494560000|2021-08-09 07:36:00|2933.94|2925.24|2933.42|2924.72|2934.22|2925.52|2933.38|2924.68|33
1628494570000|2021-08-09 07:36:10|2933.5|2924.8|2932.8|2924.1|2933.65|2924.95|2932.32|2923.62|27
1628494580000|2021-08-09 07:36:20|2932.95|2924.25|2933.94|2925.24|2934.12|2925.42|2932.95|2924.25|24
1628494590000|2021-08-09 07:36:30|2934.08|2925.38|2933.32|2924.62|2934.25|2925.55|2933.32|2924.62|15
1628494600000|2021-08-09 07:36:40|2933.55|2924.85|2931.68|2922.98|2933.55|2924.85|2931.4|2922.7|29
1628494610000|2021-08-09 07:36:50|2931.7|2923|2932.1|2923.4|2932.67|2923.97|2931.39|2922.69|35
1628494620000|2021-08-09 07:37:00|2932|2923.3|2931.22|2922.52|2932.15|2923.45|2931.08|2922.38|23
1628494630000|2021-08-09 07:37:10|2931.17|2922.47|2932.99|2924.29|2932.99|2924.29|2930.64|2921.94|34
1628494640000|2021-08-09 07:37:20|2932.31|2923.61|2932.57|2923.87|2933.69|2924.99|2932.03|2923.33|37
1628494650000|2021-08-09 07:37:30|2932.75|2924.05|2932.59|2923.89|2933.52|2924.82|2932.33|2923.63|34
1628494660000|2021-08-09 07:37:40|2932|2923.3|2931.73|2923.03|2932.11|2923.41|2931.23|2922.53|36
1628494670000|2021-08-09 07:37:50|2931.76|2923.06|2931.74|2923.04|2932.19|2923.49|2931.35|2922.65|34
1628494680000|2021-08-09 07:38:00|2931.88|2923.18|2933.59|2924.89|2933.59|2924.89|2931.88|2923.18|36
1628494690000|2021-08-09 07:38:10|2932.84|2924.14|2933.69|2924.99|2934.41|2925.71|2932.76|2924.06|37
1628494700000|2021-08-09 07:38:20|2933.71|2925.01|2933.8|2925.1|2933.82|2925.12|2933.21|2924.51|34
1628494710000|2021-08-09 07:38:30|2933.21|2924.51|2933.77|2925.07|2934.01|2925.31|2932.99|2924.29|24
1628494720000|2021-08-09 07:38:40|2933.49|2924.79|2935.48|2926.78|2935.48|2926.78|2933.49|2924.79|31
1628494730000|2021-08-09 07:38:50|2935.55|2926.85|2935.34|2926.64|2935.55|2926.85|2935.32|2926.62|16
1628494740000|2021-08-09 07:39:00|2935.27|2926.57|2935.7|2927|2935.76|2927.06|2935.27|2926.57|20
1628494750000|2021-08-09 07:39:10|2935.4|2926.7|2935.36|2926.66|2935.85|2927.15|2935.32|2926.62|28
1628494760000|2021-08-09 07:39:20|2935.32|2926.62|2935.29|2926.59|2935.52|2926.82|2935.29|2926.59|20
1628494770000|2021-08-09 07:39:30|2935.27|2926.57|2935.71|2927.01|2936|2927.3|2934.89|2926.19|35
1628494780000|2021-08-09 07:39:40|2935.79|2927.09|2937.23|2928.53|2937.23|2928.53|2935.6|2926.9|34
1628494790000|2021-08-09 07:39:50|2937.1|2928.4|2937.15|2928.45|2937.41|2928.71|2935.63|2926.93|38
1628494800000|2021-08-09 07:40:00|2936.93|2928.23|2937.04|2928.34|2937.25|2928.55|2936.45|2927.75|35
1628494810000|2021-08-09 07:40:10|2937.02|2928.32|2937.13|2928.43|2937.15|2928.45|2936.46|2927.76|33
1628494820000|2021-08-09 07:40:20|2936.66|2927.96|2936.48|2927.78|2937.17|2928.47|2936.15|2927.45|36
1628494830000|2021-08-09 07:40:30|2936.47|2927.77|2937.14|2928.44|2937.21|2928.51|2936.26|2927.56|36
1628494840000|2021-08-09 07:40:40|2936.09|2927.39|2936.76|2928.06|2937.43|2928.73|2936.09|2927.39|32
1628494850000|2021-08-09 07:40:50|2936.65|2927.95|2936.93|2928.23|2937.4|2928.7|2936.3|2927.6|30
1628494860000|2021-08-09 07:41:00|2936.99|2928.29|2937.15|2928.45|2937.53|2928.83|2936.99|2928.29|34
1628494870000|2021-08-09 07:41:10|2937.2|2928.5|2936.46|2927.76|2937.22|2928.52|2936.43|2927.73|23
1628494880000|2021-08-09 07:41:20|2937.04|2928.34|2937.24|2928.54|2937.64|2928.94|2936.7|2928|32
1628494890000|2021-08-09 07:41:30|2937.67|2928.97|2936.71|2928.01|2937.96|2929.26|2936.51|2927.81|21
1628494900000|2021-08-09 07:41:40|2937.25|2928.55|2937.49|2928.79|2937.65|2928.95|2936.79|2928.09|31
1628494910000|2021-08-09 07:41:50|2937.5|2928.8|2937.7|2929|2937.77|2929.07|2936.97|2928.27|31
1628494920000|2021-08-09 07:42:00|2937.61|2928.91|2944.34|2935.64|2944.34|2935.64|2937.04|2928.34|39
1628494930000|2021-08-09 07:42:10|2945.28|2936.58|2949.01|2940.31|2949.55|2940.85|2945.28|2936.58|39
1628494940000|2021-08-09 07:42:20|2948.36|2939.66|2950.36|2941.66|2950.36|2941.66|2947.11|2938.41|37
1628494950000|2021-08-09 07:42:30|2950.69|2941.99|2951.73|2943.03|2952.27|2943.57|2949.73|2941.03|37
1628494960000|2021-08-09 07:42:40|2951.92|2943.22|2953.07|2944.37|2953.83|2945.13|2951.8|2943.1|35
1628494970000|2021-08-09 07:42:50|2952.38|2943.68|2953.33|2944.63|2953.78|2945.08|2951.26|2942.56|33
1628494980000|2021-08-09 07:43:00|2953.34|2944.64|2954.68|2945.98|2956.22|2947.52|2953.34|2944.64|36
1628494990000|2021-08-09 07:43:10|2955.35|2946.65|2956.83|2948.13|2957.22|2948.52|2955.35|2946.65|34
1628495000000|2021-08-09 07:43:20|2956.6|2947.9|2952.76|2944.06|2957.06|2948.36|2952.15|2943.45|40
1628495010000|2021-08-09 07:43:30|2952.72|2944.02|2952.67|2943.97|2954.45|2945.75|2951.38|2942.68|40
1628495020000|2021-08-09 07:43:40|2952.59|2943.89|2952.33|2943.63|2953.14|2944.44|2951.3|2942.6|31
1628495030000|2021-08-09 07:43:50|2952.42|2943.72|2954.36|2945.66|2954.86|2946.16|2951.99|2943.29|30
1628495040000|2021-08-09 07:44:00|2955.07|2946.37|2953.83|2945.13|2955.11|2946.41|2953.56|2944.86|30
1628495050000|2021-08-09 07:44:10|2953.17|2944.47|2952.8|2944.1|2953.78|2945.08|2952.48|2943.78|35
1628495060000|2021-08-09 07:44:20|2952.79|2944.09|2952.63|2943.93|2953.6|2944.9|2952.13|2943.43|36
1628495070000|2021-08-09 07:44:30|2952.74|2944.04|2951.18|2942.48|2953.28|2944.58|2951.11|2942.41|36
1628495080000|2021-08-09 07:44:40|2950.9|2942.2|2951.04|2942.34|2952.05|2943.35|2950.13|2941.43|39
1628495090000|2021-08-09 07:44:50|2950.82|2942.12|2950.76|2942.06|2950.91|2942.21|2950.18|2941.48|30
1628495100000|2021-08-09 07:45:00|2950.73|2942.03|2954.25|2945.55|2954.25|2945.55|2950.07|2941.37|34
1628495110000|2021-08-09 07:45:10|2953.97|2945.27|2955.71|2947.01|2956.5|2947.8|2953.9|2945.2|39
1628495120000|2021-08-09 07:45:20|2955.59|2946.89|2956.81|2948.11|2956.93|2948.23|2955.33|2946.63|31
1628495130000|2021-08-09 07:45:30|2956.1|2947.4|2958.04|2949.34|2958.16|2949.46|2956.1|2947.4|37
1628495140000|2021-08-09 07:45:40|2957.96|2949.26|2957.85|2949.15|2958.25|2949.55|2956.94|2948.24|33
1628495150000|2021-08-09 07:45:50|2958.28|2949.58|2959.53|2950.83|2959.75|2951.05|2958.28|2949.58|35
1628495160000|2021-08-09 07:46:00|2959.46|2950.76|2957.36|2948.66|2959.46|2950.76|2956.11|2947.41|38
1628495170000|2021-08-09 07:46:10|2957.25|2948.55|2956.3|2947.6|2957.25|2948.55|2955.76|2947.06|32
1628495180000|2021-08-09 07:46:20|2956.29|2947.59|2956.04|2947.34|2956.29|2947.59|2955.25|2946.55|31
1628495190000|2021-08-09 07:46:30|2955.99|2947.29|2956.95|2948.25|2957.01|2948.31|2955.77|2947.07|30
1628495200000|2021-08-09 07:46:40|2956.97|2948.27|2955.79|2947.09|2957.05|2948.35|2955.79|2947.09|20
1628495210000|2021-08-09 07:46:50|2955.94|2947.24|2955.98|2947.28|2956.18|2947.48|2955.79|2947.09|18
1628495220000|2021-08-09 07:47:00|2955.59|2946.89|2955.14|2946.44|2955.91|2947.21|2954.74|2946.04|32
1628495230000|2021-08-09 07:47:10|2954.87|2946.17|2957.28|2948.58|2957.29|2948.59|2954.53|2945.83|33
1628495240000|2021-08-09 07:47:20|2956.78|2948.08|2955.8|2947.1|2957.26|2948.56|2955.27|2946.57|38
1628495250000|2021-08-09 07:47:30|2955.29|2946.59|2957.36|2948.66|2957.36|2948.66|2955.1|2946.4|28
1628495260000|2021-08-09 07:47:40|2957.55|2948.85|2956.93|2948.23|2957.55|2948.85|2956.59|2947.89|22
1628495270000|2021-08-09 07:47:50|2956.99|2948.29|2957.71|2949.01|2957.71|2949.01|2956.9|2948.2|26
1628495280000|2021-08-09 07:48:00|2957.75|2949.05|2956.98|2948.28|2958.55|2949.85|2956.98|2948.28|27
1628495290000|2021-08-09 07:48:10|2957.31|2948.61|2953.86|2945.16|2957.31|2948.61|2953.34|2944.64|33
1628495300000|2021-08-09 07:48:20|2953.72|2945.02|2953.72|2945.02|2954.85|2946.15|2953.29|2944.59|35
1628495310000|2021-08-09 07:48:30|2953.7|2945|2950.18|2941.48|2953.7|2945|2950.18|2941.48|39
1628495320000|2021-08-09 07:48:40|2950.17|2941.47|2948.21|2939.51|2950.17|2941.47|2948.16|2939.46|36
1628495330000|2021-08-09 07:48:50|2948.15|2939.45|2948.2|2939.5|2948.39|2939.69|2946.86|2938.16|39
1628495340000|2021-08-09 07:49:00|2948.14|2939.44|2947.65|2938.95|2948.51|2939.81|2946.72|2938.02|35
1628495350000|2021-08-09 07:49:10|2947.6|2938.9|2947.36|2938.66|2947.64|2938.94|2946.53|2937.83|29
1628495360000|2021-08-09 07:49:20|2947.74|2939.04|2949.81|2941.11|2949.81|2941.11|2946.95|2938.25|26
1628495370000|2021-08-09 07:49:30|2949.6|2940.9|2945.65|2936.95|2949.6|2940.9|2945.09|2936.39|36
1628495380000|2021-08-09 07:49:40|2945.22|2936.52|2944.27|2935.57|2945.22|2936.52|2943.31|2934.61|27
1628495390000|2021-08-09 07:49:50|2944.06|2935.36|2945.48|2936.78|2945.72|2937.02|2943.6|2934.9|36
1628495400000|2021-08-09 07:50:00|2945.62|2936.92|2949.33|2940.63|2949.33|2940.63|2945.09|2936.39|29
1628495410000|2021-08-09 07:50:10|2949.17|2940.47|2945.02|2936.32|2949.17|2940.47|2945.02|2936.32|26
1628495420000|2021-08-09 07:50:20|2945.12|2936.42|2943.34|2934.64|2945.12|2936.42|2943.02|2934.32|34
1628495430000|2021-08-09 07:50:30|2943.16|2934.46|2944.15|2935.45|2944.3|2935.6|2942.76|2934.06|37
1628495440000|2021-08-09 07:50:40|2944.22|2935.52|2942.25|2933.55|2944.45|2935.75|2941.48|2932.78|38
1628495450000|2021-08-09 07:50:50|2942.6|2933.9|2941.83|2933.13|2943.02|2934.32|2941.56|2932.86|30
1628495460000|2021-08-09 07:51:00|2941.86|2933.16|2943.23|2934.53|2943.82|2935.12|2941.84|2933.14|37
1628495470000|2021-08-09 07:51:10|2943.19|2934.49|2941.07|2932.37|2943.93|2935.23|2940.46|2931.76|35
1628495480000|2021-08-09 07:51:20|2941.02|2932.32|2940.04|2931.34|2941.02|2932.32|2938.6|2929.9|29
1628495490000|2021-08-09 07:51:30|2940.5|2931.8|2940.13|2931.43|2940.62|2931.92|2939.3|2930.6|37
1628495500000|2021-08-09 07:51:40|2940.04|2931.34|2940.7|2932|2940.84|2932.14|2939.15|2930.45|40
1628495510000|2021-08-09 07:51:50|2940.69|2931.99|2940.93|2932.23|2941.03|2932.33|2939.58|2930.88|38
1628495520000|2021-08-09 07:52:00|2940.96|2932.26|2944.25|2935.55|2944.4|2935.7|2939.65|2930.95|34
1628495530000|2021-08-09 07:52:10|2944.35|2935.65|2944.97|2936.27|2945.19|2936.49|2943.75|2935.05|36
1628495540000|2021-08-09 07:52:20|2944.64|2935.94|2945.9|2937.2|2945.93|2937.23|2943.71|2935.01|33
1628495550000|2021-08-09 07:52:30|2945.89|2937.19|2945.85|2937.15|2946.09|2937.39|2945.69|2936.99|32
1628495560000|2021-08-09 07:52:40|2945.84|2937.14|2945.6|2936.9|2946.56|2937.86|2945.14|2936.44|32
1628495570000|2021-08-09 07:52:50|2944.94|2936.24|2945|2936.3|2946.54|2937.84|2944.47|2935.77|35
1628495580000|2021-08-09 07:53:00|2945.36|2936.66|2945.07|2936.37|2945.56|2936.86|2944.63|2935.93|37
1628495590000|2021-08-09 07:53:10|2945.08|2936.38|2943.18|2934.48|2945.12|2936.42|2943.17|2934.47|38
1628495600000|2021-08-09 07:53:20|2943.22|2934.52|2946.84|2938.14|2946.97|2938.27|2943.02|2934.32|34
1628495610000|2021-08-09 07:53:30|2946.85|2938.15|2948.43|2939.73|2949.05|2940.35|2946.64|2937.94|32
1628495620000|2021-08-09 07:53:40|2948.38|2939.68|2948.44|2939.74|2948.77|2940.07|2948.17|2939.47|24
1628495630000|2021-08-09 07:53:50|2948.43|2939.73|2948|2939.3|2948.43|2939.73|2947.55|2938.85|24
1628495640000|2021-08-09 07:54:00|2947.98|2939.28|2950.33|2941.63|2951.11|2942.41|2947.07|2938.37|35
1628495650000|2021-08-09 07:54:10|2950.31|2941.61|2952.48|2943.78|2952.8|2944.1|2949.81|2941.11|31
1628495660000|2021-08-09 07:54:20|2952.59|2943.89|2953.17|2944.47|2953.41|2944.71|2951.89|2943.19|36
1628495670000|2021-08-09 07:54:30|2953.4|2944.7|2952.23|2943.53|2953.4|2944.7|2951.68|2942.98|40
1628495680000|2021-08-09 07:54:40|2952.42|2943.72|2949.83|2941.13|2952.42|2943.72|2949.83|2941.13|36
1628495690000|2021-08-09 07:54:50|2949.53|2940.83|2948.46|2939.76|2949.54|2940.84|2947.73|2939.03|40
1628495700000|2021-08-09 07:55:00|2948.42|2939.72|2950.1|2941.4|2951.24|2942.54|2948.35|2939.65|36
1628495710000|2021-08-09 07:55:10|2949.98|2941.28|2951.04|2942.34|2952.35|2943.65|2949.98|2941.28|40
1628495720000|2021-08-09 07:55:20|2951.38|2942.68|2950.57|2941.87|2951.38|2942.68|2949.49|2940.79|36
1628495730000|2021-08-09 07:55:30|2950.64|2941.94|2950.3|2941.6|2951.19|2942.49|2949.97|2941.27|38
1628495740000|2021-08-09 07:55:40|2950.34|2941.64|2949.27|2940.57|2950.91|2942.21|2948.92|2940.22|38
1628495750000|2021-08-09 07:55:50|2949.22|2940.52|2949.45|2940.75|2950.95|2942.25|2949|2940.3|39
1628495760000|2021-08-09 07:56:00|2949.38|2940.68|2949.02|2940.32|2949.53|2940.83|2948.64|2939.94|36
1628495770000|2021-08-09 07:56:10|2949|2940.3|2949.21|2940.51|2949.7|2941|2948.83|2940.13|29
1628495780000|2021-08-09 07:56:20|2949.22|2940.52|2948.39|2939.69|2949.52|2940.82|2948|2939.3|35
1628495790000|2021-08-09 07:56:30|2948|2939.3|2949.96|2941.26|2950.05|2941.35|2948|2939.3|38
1628495800000|2021-08-09 07:56:40|2949.82|2941.12|2948.62|2939.92|2950.22|2941.52|2948.62|2939.92|37
1628495810000|2021-08-09 07:56:50|2948.61|2939.91|2949.87|2941.17|2950.49|2941.79|2948.61|2939.91|33
1628495820000|2021-08-09 07:57:00|2949.81|2941.11|2950.25|2941.55|2950.3|2941.6|2948.4|2939.7|32
1628495830000|2021-08-09 07:57:10|2950.11|2941.41|2948.87|2940.17|2950.11|2941.41|2948.33|2939.63|31
1628495840000|2021-08-09 07:57:20|2948.78|2940.08|2950.07|2941.37|2950.16|2941.46|2948.62|2939.92|30
1628495850000|2021-08-09 07:57:30|2949.86|2941.16|2950.09|2941.39|2951.78|2943.08|2948.7|2940|32
1628495860000|2021-08-09 07:57:40|2950.24|2941.54|2952.29|2943.59|2952.68|2943.98|2950.18|2941.48|26
1628495870000|2021-08-09 07:57:50|2952.66|2943.96|2952.4|2943.7|2953.19|2944.49|2952.4|2943.7|31
1628495880000|2021-08-09 07:58:00|2952.1|2943.4|2949.51|2940.81|2952.42|2943.72|2949.48|2940.78|40
1628495890000|2021-08-09 07:58:10|2949.59|2940.89|2950.02|2941.32|2950.23|2941.53|2949.59|2940.89|34
1628495900000|2021-08-09 07:58:20|2950.01|2941.31|2949.92|2941.22|2950.42|2941.72|2949.82|2941.12|35
1628495910000|2021-08-09 07:58:30|2949.95|2941.25|2949.84|2941.14|2950.64|2941.94|2949.36|2940.66|36
1628495920000|2021-08-09 07:58:40|2949.91|2941.21|2948.97|2940.27|2950.11|2941.41|2948.75|2940.05|35
1628495930000|2021-08-09 07:58:50|2949.22|2940.52|2950.45|2941.75|2950.66|2941.96|2949.13|2940.43|37
1628495940000|2021-08-09 07:59:00|2950.47|2941.77|2952.09|2943.39|2952.35|2943.65|2950.1|2941.4|36
1628495950000|2021-08-09 07:59:10|2952.11|2943.41|2949.61|2940.91|2952.11|2943.41|2948.69|2939.99|38
1628495960000|2021-08-09 07:59:20|2949.22|2940.52|2947.3|2938.6|2950.08|2941.38|2947.26|2938.56|38
1628495970000|2021-08-09 07:59:30|2947.24|2938.54|2947.44|2938.74|2948.75|2940.05|2947.24|2938.54|40
1628495980000|2021-08-09 07:59:40|2947.46|2938.76|2949.24|2940.54|2949.68|2940.98|2947.23|2938.53|38
1628495990000|2021-08-09 07:59:50|2949.32|2940.62|2949.83|2941.13|2951|2942.3|2948.85|2940.15|37
1628496000000|2021-08-09 08:00:00|2949.91|2941.21|2948.65|2939.95|2950.34|2941.64|2948.65|2939.95|20
1628496010000|2021-08-09 08:00:10|2948.88|2940.18|2947.66|2938.96|2949.18|2940.48|2947.33|2938.63|37
1628496020000|2021-08-09 08:00:20|2948.37|2939.67|2950.85|2942.15|2950.85|2942.15|2947.39|2938.69|35
1628496030000|2021-08-09 08:00:30|2950.96|2942.26|2951.33|2942.63|2951.69|2942.99|2950.51|2941.81|37
1628496040000|2021-08-09 08:00:40|2951.3|2942.6|2954.52|2945.82|2954.77|2946.07|2951.3|2942.6|28
1628496050000|2021-08-09 08:00:50|2954.67|2945.97|2954.71|2946.01|2954.96|2946.26|2953.84|2945.14|36
1628496060000|2021-08-09 08:01:00|2954.67|2945.97|2953.99|2945.29|2955.03|2946.33|2953.72|2945.02|40
1628496070000|2021-08-09 08:01:10|2953.95|2945.25|2951.29|2942.59|2954.08|2945.38|2951.19|2942.49|40
1628496080000|2021-08-09 08:01:20|2951.05|2942.35|2951.28|2942.58|2951.94|2943.24|2950.19|2941.49|39
1628496090000|2021-08-09 08:01:30|2952.23|2943.53|2951.17|2942.47|2953.44|2944.74|2950.74|2942.04|38
1628496100000|2021-08-09 08:01:40|2951.14|2942.44|2951.27|2942.57|2952.81|2944.11|2950.78|2942.08|39
1628496110000|2021-08-09 08:01:50|2951.63|2942.93|2952.99|2944.29|2953.94|2945.24|2951.54|2942.84|39
1628496120000|2021-08-09 08:02:00|2953.22|2944.52|2951.89|2943.19|2955.35|2946.65|2951.2|2942.5|39
1628496130000|2021-08-09 08:02:10|2951.77|2943.07|2950.75|2942.05|2952.48|2943.78|2949.53|2940.83|34
1628496140000|2021-08-09 08:02:20|2950.82|2942.12|2950.09|2941.39|2951.48|2942.78|2949.72|2941.02|32
1628496150000|2021-08-09 08:02:30|2949.99|2941.29|2949.58|2940.88|2950.39|2941.69|2949.15|2940.45|34
1628496160000|2021-08-09 08:02:40|2949.51|2940.81|2949.88|2941.18|2951.25|2942.55|2949.46|2940.76|34
1628496170000|2021-08-09 08:02:50|2950.13|2941.43|2950.09|2941.39|2951.19|2942.49|2949.68|2940.98|38
1628496180000|2021-08-09 08:03:00|2949.95|2941.25|2948.16|2939.46|2950.19|2941.49|2947.84|2939.14|36
1628496190000|2021-08-09 08:03:10|2948.15|2939.45|2948.15|2939.45|2948.66|2939.96|2947.61|2938.91|31
1628496200000|2021-08-09 08:03:20|2948.01|2939.31|2947.38|2938.68|2948.01|2939.31|2947.3|2938.6|35
1628496210000|2021-08-09 08:03:30|2947.4|2938.7|2948.1|2939.4|2948.88|2940.18|2947.4|2938.7|25
1628496220000|2021-08-09 08:03:40|2948.08|2939.38|2949.66|2940.96|2949.91|2941.21|2947.82|2939.12|24
1628496230000|2021-08-09 08:03:50|2949.65|2940.95|2950.4|2941.7|2950.67|2941.97|2949.59|2940.89|31
1628496240000|2021-08-09 08:04:00|2950.46|2941.76|2951.22|2942.52|2951.22|2942.52|2949.97|2941.27|36
1628496250000|2021-08-09 08:04:10|2951.17|2942.47|2951.02|2942.32|2951.18|2942.48|2950.89|2942.19|17
1628496260000|2021-08-09 08:04:20|2950.86|2942.16|2954.73|2946.03|2954.73|2946.03|2950.85|2942.15|37
1628496270000|2021-08-09 08:04:30|2954.85|2946.15|2954.94|2946.24|2955.54|2946.84|2954.62|2945.92|38
1628496280000|2021-08-09 08:04:40|2955|2946.3|2955.28|2946.58|2955.82|2947.12|2954.05|2945.35|39
1628496290000|2021-08-09 08:04:50|2955.4|2946.7|2955.98|2947.28|2955.98|2947.28|2954.57|2945.87|36
1628496300000|2021-08-09 08:05:00|2956.03|2947.33|2956.35|2947.65|2957.49|2948.79|2954.49|2945.79|36
1628496310000|2021-08-09 08:05:10|2955.83|2947.13|2957.84|2949.14|2958.36|2949.66|2955.63|2946.93|40
1628496320000|2021-08-09 08:05:20|2957.78|2949.08|2958.36|2949.66|2958.48|2949.78|2957.61|2948.91|38
1628496330000|2021-08-09 08:05:30|2958.34|2949.64|2960.77|2952.07|2960.99|2952.29|2958.34|2949.64|32
1628496340000|2021-08-09 08:05:40|2960.75|2952.05|2961.79|2953.09|2962.5|2953.8|2960.74|2952.04|36
1628496350000|2021-08-09 08:05:50|2961.88|2953.18|2958.89|2950.19|2962.3|2953.6|2958.66|2949.96|36
1628496360000|2021-08-09 08:06:00|2959.6|2950.9|2957.14|2948.44|2959.6|2950.9|2956.46|2947.76|34
1628496370000|2021-08-09 08:06:10|2957.16|2948.46|2957.51|2948.81|2958.07|2949.37|2956.68|2947.98|31
1628496380000|2021-08-09 08:06:20|2957.46|2948.76|2956.32|2947.62|2957.55|2948.85|2955.82|2947.12|31
1628496390000|2021-08-09 08:06:30|2956.31|2947.61|2956.82|2948.12|2956.82|2948.12|2954.96|2946.26|38
1628496400000|2021-08-09 08:06:40|2957.03|2948.33|2956.5|2947.8|2957.03|2948.33|2955.39|2946.69|40
1628496410000|2021-08-09 08:06:50|2956.53|2947.83|2954.64|2945.94|2956.67|2947.97|2954.64|2945.94|39
1628496420000|2021-08-09 08:07:00|2954.93|2946.23|2953.58|2944.88|2954.93|2946.23|2953.53|2944.83|36
1628496430000|2021-08-09 08:07:10|2953.6|2944.9|2954.15|2945.45|2954.31|2945.61|2952.66|2943.96|39
1628496440000|2021-08-09 08:07:20|2954.22|2945.52|2952.13|2943.43|2954.22|2945.52|2952.13|2943.43|35
1628496450000|2021-08-09 08:07:30|2952.14|2943.44|2954.07|2945.37|2954.49|2945.79|2952.14|2943.44|39
1628496460000|2021-08-09 08:07:40|2954.05|2945.35|2952.67|2943.97|2954.33|2945.63|2952.58|2943.88|38
1628496470000|2021-08-09 08:07:50|2952.58|2943.88|2950.89|2942.19|2952.58|2943.88|2950.87|2942.17|14
1628496480000|2021-08-09 08:08:00|2950.87|2942.17|2952.6|2943.9|2952.77|2944.07|2950.87|2942.17|38
1628496490000|2021-08-09 08:08:10|2952.57|2943.87|2952.06|2943.36|2952.87|2944.17|2951.28|2942.58|31
1628496500000|2021-08-09 08:08:20|2952.42|2943.72|2951.74|2943.04|2953|2944.3|2951.74|2943.04|34
1628496510000|2021-08-09 08:08:30|2951.65|2942.95|2951.15|2942.45|2951.74|2943.04|2951.05|2942.35|21
1628496520000|2021-08-09 08:08:40|2951.07|2942.37|2951.3|2942.6|2951.62|2942.92|2950.99|2942.29|30
1628496530000|2021-08-09 08:08:50|2951.26|2942.56|2951.55|2942.85|2952.65|2943.95|2951.03|2942.33|36
1628496540000|2021-08-09 08:09:00|2952.02|2943.32|2950.27|2941.57|2952.1|2943.4|2950.21|2941.51|38
1628496550000|2021-08-09 08:09:10|2950.28|2941.58|2950.89|2942.19|2951.51|2942.81|2949.95|2941.25|37
1628496560000|2021-08-09 08:09:20|2951.04|2942.34|2949.22|2940.52|2951.04|2942.34|2948.3|2939.6|37
1628496570000|2021-08-09 08:09:30|2949.12|2940.42|2948.45|2939.75|2949.12|2940.42|2947.78|2939.08|38
1628496580000|2021-08-09 08:09:40|2948.58|2939.88|2950.4|2941.7|2950.47|2941.77|2948.36|2939.66|36
1628496590000|2021-08-09 08:09:50|2950.39|2941.69|2949.62|2940.92|2950.39|2941.69|2948.83|2940.13|40
1628496600000|2021-08-09 08:10:00|2949.58|2940.88|2948.13|2939.43|2949.58|2940.88|2947.07|2938.37|38
1628496610000|2021-08-09 08:10:10|2948.19|2939.49|2946.71|2938.01|2948.3|2939.6|2946.55|2937.85|37
1628496620000|2021-08-09 08:10:20|2946.8|2938.1|2946|2937.3|2946.8|2938.1|2946|2937.3|37
1628496630000|2021-08-09 08:10:30|2946.06|2937.36|2946.51|2937.81|2946.78|2938.08|2945.98|2937.28|38
1628496640000|2021-08-09 08:10:40|2946.44|2937.74|2946.56|2937.86|2946.88|2938.18|2946.08|2937.38|20
1628496650000|2021-08-09 08:10:50|2946.67|2937.97|2946.46|2937.76|2946.8|2938.1|2945.71|2937.01|29
1628496660000|2021-08-09 08:11:00|2946.6|2937.9|2945.14|2936.44|2946.87|2938.17|2945.14|2936.44|16
1628496670000|2021-08-09 08:11:10|2945.16|2936.46|2945.86|2937.16|2946.02|2937.32|2945.14|2936.44|34
1628496680000|2021-08-09 08:11:20|2945.76|2937.06|2945.27|2936.57|2945.76|2937.06|2945.27|2936.57|29
1628496690000|2021-08-09 08:11:30|2945.2|2936.5|2944.61|2935.91|2945.22|2936.52|2944.54|2935.84|24
1628496700000|2021-08-09 08:11:40|2944.36|2935.66|2944.25|2935.55|2944.91|2936.21|2944.14|2935.44|29
1628496710000|2021-08-09 08:11:50|2944.34|2935.64|2944.21|2935.51|2944.45|2935.75|2944.05|2935.35|20
1628496720000|2021-08-09 08:12:00|2944.05|2935.35|2945.81|2937.11|2945.85|2937.15|2943.88|2935.18|25
1628496730000|2021-08-09 08:12:10|2945.96|2937.26|2945.99|2937.29|2946.29|2937.59|2945.81|2937.11|29
1628496740000|2021-08-09 08:12:20|2945.94|2937.24|2944.57|2935.87|2946.04|2937.34|2944.32|2935.62|24
1628496750000|2021-08-09 08:12:30|2944.79|2936.09|2945.12|2936.42|2945.52|2936.82|2944.79|2936.09|21
1628496760000|2021-08-09 08:12:40|2945.16|2936.46|2943.42|2934.72|2945.16|2936.46|2943.42|2934.72|15
1628496770000|2021-08-09 08:12:50|2943.59|2934.89|2943.43|2934.73|2944.32|2935.62|2943.16|2934.46|33
1628496780000|2021-08-09 08:13:00|2943.44|2934.74|2944.42|2935.72|2944.75|2936.05|2943.44|2934.74|39
1628496790000|2021-08-09 08:13:10|2944.41|2935.71|2946.34|2937.64|2946.34|2937.64|2944.39|2935.69|36
1628496800000|2021-08-09 08:13:20|2946.48|2937.78|2946.02|2937.32|2946.48|2937.78|2944.78|2936.08|37
1628496810000|2021-08-09 08:13:30|2946.31|2937.61|2944.96|2936.26|2946.63|2937.93|2944.96|2936.26|35
1628496820000|2021-08-09 08:13:40|2945.16|2936.46|2943.52|2934.82|2945.49|2936.79|2943.27|2934.57|37
1628496830000|2021-08-09 08:13:50|2943.57|2934.87|2944.33|2935.63|2944.33|2935.63|2943.57|2934.87|35
1628496840000|2021-08-09 08:14:00|2944.39|2935.69|2945.23|2936.53|2945.51|2936.81|2944.32|2935.62|35
1628496850000|2021-08-09 08:14:10|2945.43|2936.73|2944.47|2935.77|2945.6|2936.9|2944.24|2935.54|33
1628496860000|2021-08-09 08:14:20|2944.48|2935.78|2944.83|2936.13|2944.9|2936.2|2943.71|2935.01|33
1628496870000|2021-08-09 08:14:30|2944.87|2936.17|2944.95|2936.25|2945.41|2936.71|2944.59|2935.89|31
1628496880000|2021-08-09 08:14:40|2944.97|2936.27|2945.52|2936.82|2945.52|2936.82|2944.97|2936.27|32
1628496890000|2021-08-09 08:14:50|2945.54|2936.84|2945.68|2936.98|2945.68|2936.98|2945.31|2936.61|32
1628496900000|2021-08-09 08:15:00|2945.54|2936.84|2944.58|2935.88|2946|2937.3|2944.58|2935.88|36
1628496910000|2021-08-09 08:15:10|2944.53|2935.83|2944.15|2935.45|2944.53|2935.83|2943.94|2935.24|36
1628496920000|2021-08-09 08:15:20|2945|2936.3|2944.64|2935.94|2945.17|2936.47|2944.35|2935.65|21
1628496930000|2021-08-09 08:15:30|2944.59|2935.89|2943.98|2935.28|2944.59|2935.89|2943.79|2935.09|11
1628496940000|2021-08-09 08:15:40|2943.86|2935.16|2944.28|2935.58|2944.37|2935.67|2943.67|2934.97|12
1628496950000|2021-08-09 08:15:50|2944.29|2935.59|2944.24|2935.54|2944.4|2935.7|2944.08|2935.38|13
1628496960000|2021-08-09 08:16:00|2944.29|2935.59|2944.06|2935.36|2944.31|2935.61|2944.02|2935.32|15
1628496970000|2021-08-09 08:16:10|2944.07|2935.37|2944.08|2935.38|2944.35|2935.65|2943.98|2935.28|13
1628496980000|2021-08-09 08:16:20|2944.09|2935.39|2944.27|2935.57|2944.79|2936.09|2944|2935.3|32
1628496990000|2021-08-09 08:16:30|2944.29|2935.59|2944.53|2935.83|2944.93|2936.23|2943.82|2935.12|31
1628497000000|2021-08-09 08:16:40|2944.18|2935.48|2944.19|2935.49|2944.55|2935.85|2943.49|2934.79|23
1628497010000|2021-08-09 08:16:50|2944.18|2935.48|2943.64|2934.94|2944.61|2935.91|2943.64|2934.94|24
1628497020000|2021-08-09 08:17:00|2943.75|2935.05|2944.43|2935.73|2944.55|2935.85|2943.64|2934.94|28
1628497030000|2021-08-09 08:17:10|2944.28|2935.58|2943.75|2935.05|2944.43|2935.73|2943.67|2934.97|33
1628497040000|2021-08-09 08:17:20|2943.77|2935.07|2943.07|2934.37|2943.91|2935.21|2943.07|2934.37|30
1628497050000|2021-08-09 08:17:30|2943.25|2934.55|2943.93|2935.23|2944.44|2935.74|2943.07|2934.37|32
1628497060000|2021-08-09 08:17:40|2943.85|2935.15|2943.61|2934.91|2943.85|2935.15|2943.16|2934.46|33
1628497070000|2021-08-09 08:17:50|2943.62|2934.92|2942.77|2934.07|2943.84|2935.14|2942.77|2934.07|19
1628497080000|2021-08-09 08:18:00|2942.75|2934.05|2944.1|2935.4|2944.1|2935.4|2942.69|2933.99|17
1628497090000|2021-08-09 08:18:10|2944.11|2935.41|2943.65|2934.95|2944.13|2935.43|2943.64|2934.94|11
1628497100000|2021-08-09 08:18:20|2943.63|2934.93|2943.43|2934.73|2943.63|2934.93|2943.31|2934.61|20
1628497110000|2021-08-09 08:18:30|2943.45|2934.75|2943.95|2935.25|2944.1|2935.4|2943.31|2934.61|17
1628497120000|2021-08-09 08:18:40|2943.96|2935.26|2943.44|2934.74|2943.96|2935.26|2943.25|2934.55|16
1628497130000|2021-08-09 08:18:50|2943.46|2934.76|2943.43|2934.73|2943.74|2935.04|2943.28|2934.58|30
1628497140000|2021-08-09 08:19:00|2943.47|2934.77|2943.22|2934.52|2944.11|2935.41|2943.01|2934.31|34
1628497150000|2021-08-09 08:19:10|2943.24|2934.54|2943.1|2934.4|2943.83|2935.13|2943.09|2934.39|29
1628497160000|2021-08-09 08:19:20|2943.11|2934.41|2943.94|2935.24|2943.96|2935.26|2943.09|2934.39|34
1628497170000|2021-08-09 08:19:30|2943.8|2935.1|2943.54|2934.84|2943.85|2935.15|2943.15|2934.45|34
1628497180000|2021-08-09 08:19:40|2943.55|2934.85|2944.05|2935.35|2944.12|2935.42|2943.18|2934.48|28
1628497190000|2021-08-09 08:19:50|2944.1|2935.4|2944.1|2935.4|2944.46|2935.76|2943.84|2935.14|32
1628497200000|2021-08-09 08:20:00|2944.14|2935.44|2946.19|2937.49|2946.53|2937.83|2944.14|2935.44|38
1628497210000|2021-08-09 08:20:10|2946.21|2937.51|2946.07|2937.37|2946.42|2937.72|2944.9|2936.2|35
1628497220000|2021-08-09 08:20:20|2945.5|2936.8|2946.51|2937.81|2946.52|2937.82|2945.45|2936.75|27
1628497230000|2021-08-09 08:20:30|2946.55|2937.85|2948.69|2939.99|2948.7|2940|2945.85|2937.15|32
1628497240000|2021-08-09 08:20:40|2948.66|2939.96|2948.16|2939.46|2948.69|2939.99|2947.29|2938.59|28
1628497250000|2021-08-09 08:20:50|2948.22|2939.52|2946.89|2938.19|2948.43|2939.73|2946.89|2938.19|29
1628497260000|2021-08-09 08:21:00|2946.8|2938.1|2947.22|2938.52|2947.27|2938.57|2946.56|2937.86|31
1628497270000|2021-08-09 08:21:10|2947.26|2938.56|2944.44|2935.74|2947.26|2938.56|2944.24|2935.54|31
1628497280000|2021-08-09 08:21:20|2944.43|2935.73|2944.18|2935.48|2944.91|2936.21|2943.57|2934.87|32
1628497290000|2021-08-09 08:21:30|2944.26|2935.56|2942.61|2933.91|2944.26|2935.56|2942.58|2933.88|30
1628497300000|2021-08-09 08:21:40|2942.63|2933.93|2942.72|2934.02|2943.02|2934.32|2942.46|2933.76|20
1628497310000|2021-08-09 08:21:50|2942.88|2934.18|2942.47|2933.77|2943.07|2934.37|2942.2|2933.5|21
1628497320000|2021-08-09 08:22:00|2942.55|2933.85|2942.09|2933.39|2943.18|2934.48|2942.09|2933.39|30
1628497330000|2021-08-09 08:22:10|2941.82|2933.12|2940.87|2932.17|2941.82|2933.12|2940.3|2931.6|21
1628497340000|2021-08-09 08:22:20|2940.88|2932.18|2939.88|2931.18|2940.88|2932.18|2939.46|2930.76|38
1628497350000|2021-08-09 08:22:30|2939.7|2931|2940.95|2932.25|2940.95|2932.25|2939.63|2930.93|30
1628497360000|2021-08-09 08:22:40|2941.04|2932.34|2940.8|2932.1|2941.04|2932.34|2940.25|2931.55|36
1628497370000|2021-08-09 08:22:50|2940.46|2931.76|2940.09|2931.39|2940.47|2931.77|2939.43|2930.73|36
1628497380000|2021-08-09 08:23:00|2939.95|2931.25|2938.97|2930.27|2940.92|2932.22|2938.37|2929.67|36
1628497390000|2021-08-09 08:23:10|2939.15|2930.45|2939.39|2930.69|2940.15|2931.45|2938.76|2930.06|32
1628497400000|2021-08-09 08:23:20|2939.38|2930.68|2939.68|2930.98|2940.08|2931.38|2938.64|2929.94|30
1628497410000|2021-08-09 08:23:30|2939.7|2931|2939.39|2930.69|2939.7|2931|2939.23|2930.53|22
1628497420000|2021-08-09 08:23:40|2939.21|2930.51|2939.59|2930.89|2939.59|2930.89|2939.21|2930.51|17
1628497430000|2021-08-09 08:23:50|2939.48|2930.78|2939.65|2930.95|2939.66|2930.96|2939.48|2930.78|10
1628497440000|2021-08-09 08:24:00|2939.58|2930.88|2940.55|2931.85|2940.59|2931.89|2938.4|2929.7|23
1628497450000|2021-08-09 08:24:10|2940.58|2931.88|2942.97|2934.27|2942.97|2934.27|2940.02|2931.32|39
1628497460000|2021-08-09 08:24:20|2943.07|2934.37|2942.86|2934.16|2943.88|2935.18|2942.65|2933.95|35
1628497470000|2021-08-09 08:24:30|2942.81|2934.11|2941.24|2932.54|2942.95|2934.25|2940.49|2931.79|32
1628497480000|2021-08-09 08:24:40|2941.1|2932.4|2940.55|2931.85|2941.99|2933.29|2940.27|2931.57|36
1628497490000|2021-08-09 08:24:50|2940.52|2931.82|2940.48|2931.78|2941.06|2932.36|2940.48|2931.78|15
1628497500000|2021-08-09 08:25:00|2940.26|2931.56|2942.05|2933.35|2942.05|2933.35|2940.19|2931.49|32
1628497510000|2021-08-09 08:25:10|2941.91|2933.21|2941.78|2933.08|2942.75|2934.05|2941.62|2932.92|26
1628497520000|2021-08-09 08:25:20|2941.67|2932.97|2942.13|2933.43|2942.35|2933.65|2941.57|2932.87|21
1628497530000|2021-08-09 08:25:30|2942|2933.3|2941.97|2933.27|2942.45|2933.75|2941.97|2933.27|13
1628497540000|2021-08-09 08:25:40|2941.91|2933.21|2942.34|2933.64|2942.34|2933.64|2941.76|2933.06|16
1628497550000|2021-08-09 08:25:50|2942.3|2933.6|2942.3|2933.6|2942.63|2933.93|2942.02|2933.32|31
1628497560000|2021-08-09 08:26:00|2942.14|2933.44|2942.06|2933.36|2942.84|2934.14|2941.76|2933.06|39
1628497570000|2021-08-09 08:26:10|2942.03|2933.33|2941.27|2932.57|2942.39|2933.69|2941.27|2932.57|32
1628497580000|2021-08-09 08:26:20|2941.12|2932.42|2941.41|2932.71|2941.42|2932.72|2940.32|2931.62|30
1628497590000|2021-08-09 08:26:30|2941.3|2932.6|2940.44|2931.74|2941.48|2932.78|2940.29|2931.59|33
1628497600000|2021-08-09 08:26:40|2940.45|2931.75|2940.61|2931.91|2940.86|2932.16|2940.45|2931.75|34
1628497610000|2021-08-09 08:26:50|2940.44|2931.74|2940.5|2931.8|2941.44|2932.74|2940.32|2931.62|37
1628497620000|2021-08-09 08:27:00|2940.68|2931.98|2940.9|2932.2|2941.05|2932.35|2940.22|2931.52|38
1628497630000|2021-08-09 08:27:10|2940.88|2932.18|2941.39|2932.69|2942.18|2933.48|2940.55|2931.85|36
1628497640000|2021-08-09 08:27:20|2941.4|2932.7|2942.54|2933.84|2942.69|2933.99|2941.34|2932.64|29
1628497650000|2021-08-09 08:27:30|2942.51|2933.81|2944.32|2935.62|2944.34|2935.64|2941.55|2932.85|39
1628497660000|2021-08-09 08:27:40|2944.21|2935.51|2944.86|2936.16|2944.86|2936.16|2943.49|2934.79|29
1628497670000|2021-08-09 08:27:50|2944.95|2936.25|2944.15|2935.45|2944.97|2936.27|2943.98|2935.28|34
1628497680000|2021-08-09 08:28:00|2943.97|2935.27|2944.08|2935.38|2944.89|2936.19|2943.97|2935.27|31
1628497690000|2021-08-09 08:28:10|2944.8|2936.1|2945.06|2936.36|2945.47|2936.77|2943.97|2935.27|32
1628497700000|2021-08-09 08:28:20|2945.16|2936.46|2945.36|2936.66|2945.96|2937.26|2945.02|2936.32|23
1628497710000|2021-08-09 08:28:30|2945.38|2936.68|2945.67|2936.97|2946.71|2938.01|2945.03|2936.33|30
1628497720000|2021-08-09 08:28:40|2945.65|2936.95|2945.65|2936.95|2946.09|2937.39|2945.53|2936.83|10
1628497730000|2021-08-09 08:28:50|2945.66|2936.96|2945.52|2936.82|2945.9|2937.2|2945.11|2936.41|24
1628497740000|2021-08-09 08:29:00|2945.53|2936.83|2944.48|2935.78|2945.78|2937.08|2944.4|2935.7|28
1628497750000|2021-08-09 08:29:10|2944.47|2935.77|2944.29|2935.59|2944.59|2935.89|2943.91|2935.21|33
1628497760000|2021-08-09 08:29:20|2943.78|2935.08|2943.92|2935.22|2944.01|2935.31|2943.09|2934.39|25
1628497770000|2021-08-09 08:29:30|2943.89|2935.19|2944.3|2935.6|2944.57|2935.87|2943.88|2935.18|36
1628497780000|2021-08-09 08:29:40|2944.14|2935.44|2945.4|2936.7|2945.4|2936.7|2944.11|2935.41|34
1628497790000|2021-08-09 08:29:50|2945.56|2936.86|2945.05|2936.35|2945.82|2937.12|2944.17|2935.47|40
1628497800000|2021-08-09 08:30:00|2945.33|2936.63|2945.99|2937.29|2946.7|2938|2944.83|2936.13|40
1628497810000|2021-08-09 08:30:10|2946.65|2937.95|2945.84|2937.14|2947|2938.3|2945.73|2937.03|38
1628497820000|2021-08-09 08:30:20|2946.14|2937.44|2946.92|2938.22|2946.92|2938.22|2945.91|2937.21|35
1628497830000|2021-08-09 08:30:30|2946.88|2938.18|2946.5|2937.8|2947.09|2938.39|2946.5|2937.8|28
1628497840000|2021-08-09 08:30:40|2946.67|2937.97|2947.02|2938.32|2947.06|2938.36|2946.48|2937.78|34
1628497850000|2021-08-09 08:30:50|2947.01|2938.31|2948.04|2939.34|2948.22|2939.52|2946.96|2938.26|33
1628497860000|2021-08-09 08:31:00|2948.17|2939.47|2947.61|2938.91|2948.32|2939.62|2946.93|2938.23|37
1628497870000|2021-08-09 08:31:10|2947.55|2938.85|2947.63|2938.93|2948.16|2939.46|2947.26|2938.56|33
1628497880000|2021-08-09 08:31:20|2947.54|2938.84|2947.51|2938.81|2947.57|2938.87|2947.18|2938.48|31
1628497890000|2021-08-09 08:31:30|2947.55|2938.85|2948.23|2939.53|2948.31|2939.61|2947.54|2938.84|34
1628497900000|2021-08-09 08:31:40|2948.12|2939.42|2948.07|2939.37|2948.39|2939.69|2948.02|2939.32|31
1628497910000|2021-08-09 08:31:50|2947.61|2938.91|2947.61|2938.91|2948.85|2940.15|2947.52|2938.82|34
1628497920000|2021-08-09 08:32:00|2947.6|2938.9|2948.52|2939.82|2948.74|2940.04|2947.46|2938.76|25
1628497930000|2021-08-09 08:32:10|2948.49|2939.79|2948.43|2939.73|2948.94|2940.24|2948.43|2939.73|12
1628497940000|2021-08-09 08:32:20|2948.44|2939.74|2948.58|2939.88|2948.58|2939.88|2948.35|2939.65|10
1628497950000|2021-08-09 08:32:30|2948.6|2939.9|2948.59|2939.89|2948.63|2939.93|2948.57|2939.87|7
1628497960000|2021-08-09 08:32:40|2948.58|2939.88|2949.4|2940.7|2949.47|2940.77|2948.58|2939.88|21
1628497970000|2021-08-09 08:32:50|2949.41|2940.71|2948.96|2940.26|2949.48|2940.78|2948.96|2940.26|13
1628497980000|2021-08-09 08:33:00|2948.91|2940.21|2950.45|2941.75|2950.45|2941.75|2948.76|2940.06|35
1628497990000|2021-08-09 08:33:10|2950.32|2941.62|2950.4|2941.7|2950.51|2941.81|2950.08|2941.38|35
1628498000000|2021-08-09 08:33:20|2950.19|2941.49|2949.83|2941.13|2950.51|2941.81|2949.83|2941.13|27
1628498010000|2021-08-09 08:33:30|2950.42|2941.72|2950.64|2941.94|2950.68|2941.98|2950.1|2941.4|35
1628498020000|2021-08-09 08:33:40|2950.63|2941.93|2950.45|2941.75|2950.63|2941.93|2950.37|2941.67|18
1628498030000|2021-08-09 08:33:50|2950.55|2941.85|2951.31|2942.61|2951.51|2942.81|2950.4|2941.7|33
1628498040000|2021-08-09 08:34:00|2951.34|2942.64|2951.78|2943.08|2952.12|2943.42|2951.31|2942.61|30
1628498050000|2021-08-09 08:34:10|2951.9|2943.2|2951.95|2943.25|2952.06|2943.36|2951.33|2942.63|31
1628498060000|2021-08-09 08:34:20|2951.91|2943.21|2950.71|2942.01|2951.91|2943.21|2950.46|2941.76|28
1628498070000|2021-08-09 08:34:30|2950.64|2941.94|2950.6|2941.9|2951.63|2942.93|2950.41|2941.71|27
1628498080000|2021-08-09 08:34:40|2950.59|2941.89|2950.11|2941.41|2950.59|2941.89|2950.11|2941.41|10
1628498090000|2021-08-09 08:34:50|2950.54|2941.84|2951.23|2942.53|2951.78|2943.08|2950.28|2941.58|22
1628498100000|2021-08-09 08:35:00|2951.24|2942.54|2950.62|2941.92|2951.63|2942.93|2950.62|2941.92|21
1628498110000|2021-08-09 08:35:10|2950.61|2941.91|2950.42|2941.72|2950.71|2942.01|2950.42|2941.72|12
1628498120000|2021-08-09 08:35:20|2950.46|2941.76|2950.68|2941.98|2950.73|2942.03|2950.37|2941.67|22
1628498130000|2021-08-09 08:35:30|2950.66|2941.96|2951.69|2942.99|2951.83|2943.13|2950.63|2941.93|40
1628498140000|2021-08-09 08:35:40|2951.5|2942.8|2951.89|2943.19|2951.89|2943.19|2950.91|2942.21|34
1628498150000|2021-08-09 08:35:50|2951.97|2943.27|2951.6|2942.9|2952.08|2943.38|2951.6|2942.9|33
1628498160000|2021-08-09 08:36:00|2951.88|2943.18|2951.97|2943.27|2951.97|2943.27|2951.18|2942.48|34
1628498170000|2021-08-09 08:36:10|2951.89|2943.19|2951.63|2942.93|2951.89|2943.19|2950.89|2942.19|33
1628498180000|2021-08-09 08:36:20|2951.62|2942.92|2950.79|2942.09|2951.62|2942.92|2950.71|2942.01|25
1628498190000|2021-08-09 08:36:30|2950.12|2941.42|2950.69|2941.99|2950.69|2941.99|2949.77|2941.07|16
1628498200000|2021-08-09 08:36:40|2950.68|2941.98|2950.8|2942.1|2950.92|2942.22|2950.26|2941.56|17
1628498210000|2021-08-09 08:36:50|2950.76|2942.06|2951.27|2942.57|2951.3|2942.6|2950.76|2942.06|14
1628498220000|2021-08-09 08:37:00|2951.19|2942.49|2951.22|2942.52|2951.33|2942.63|2951.18|2942.48|10
1628498230000|2021-08-09 08:37:10|2951.29|2942.59|2951.38|2942.68|2951.55|2942.85|2951.29|2942.59|13
1628498240000|2021-08-09 08:37:20|2951.36|2942.66|2951.66|2942.96|2951.86|2943.16|2951.28|2942.58|14
1628498250000|2021-08-09 08:37:30|2951.58|2942.88|2952.36|2943.66|2953.29|2944.59|2951.58|2942.88|31
1628498260000|2021-08-09 08:37:40|2952.37|2943.67|2952.84|2944.14|2953.28|2944.58|2951.72|2943.02|32
1628498270000|2021-08-09 08:37:50|2952.66|2943.96|2953.16|2944.46|2953.56|2944.86|2951.45|2942.75|27
1628498280000|2021-08-09 08:38:00|2953.4|2944.7|2954.62|2945.92|2954.74|2946.04|2953.34|2944.64|32
1628498290000|2021-08-09 08:38:10|2954.61|2945.91|2955.21|2946.51|2955.31|2946.61|2954.61|2945.91|29
1628498300000|2021-08-09 08:38:20|2955.22|2946.52|2955.48|2946.78|2955.78|2947.08|2955.08|2946.38|19
1628498310000|2021-08-09 08:38:30|2955.67|2946.97|2956.04|2947.34|2956.04|2947.34|2955.48|2946.78|28
1628498320000|2021-08-09 08:38:40|2955.71|2947.01|2955.28|2946.58|2956.01|2947.31|2955.28|2946.58|22
1628498330000|2021-08-09 08:38:50|2957.2|2948.5|2956.5|2947.8|2957.71|2949.01|2956.06|2947.36|24
1628498340000|2021-08-09 08:39:00|2956.66|2947.96|2957.88|2949.18|2957.98|2949.28|2956.27|2947.57|31
1628498350000|2021-08-09 08:39:10|2957.99|2949.29|2956.79|2948.09|2958.28|2949.58|2956.64|2947.94|26
1628498360000|2021-08-09 08:39:20|2956.78|2948.08|2956.27|2947.57|2956.89|2948.19|2956.04|2947.34|25
1628498370000|2021-08-09 08:39:30|2956.49|2947.79|2955.81|2947.11|2956.63|2947.93|2955.27|2946.57|33
1628498380000|2021-08-09 08:39:40|2955.72|2947.02|2954.17|2945.47|2955.72|2947.02|2953.98|2945.28|31
1628498390000|2021-08-09 08:39:50|2954.32|2945.62|2953.79|2945.09|2954.74|2946.04|2952.83|2944.13|37
1628498400000|2021-08-09 08:40:00|2953.8|2945.1|2954.56|2945.86|2955.27|2946.57|2952.99|2944.29|39
1628498410000|2021-08-09 08:40:10|2954.53|2945.83|2954.44|2945.74|2954.55|2945.85|2953.22|2944.52|33
1628498420000|2021-08-09 08:40:20|2954.57|2945.87|2954.29|2945.59|2954.82|2946.12|2953.43|2944.73|35
1628498430000|2021-08-09 08:40:30|2954.23|2945.53|2956.05|2947.35|2956.15|2947.45|2954.04|2945.34|36
1628498440000|2021-08-09 08:40:40|2956.15|2947.45|2957.34|2948.64|2957.49|2948.79|2955.97|2947.27|32
1628498450000|2021-08-09 08:40:50|2957.33|2948.63|2957.27|2948.57|2957.92|2949.22|2956.47|2947.77|28
1628498460000|2021-08-09 08:41:00|2957.21|2948.51|2957.27|2948.57|2957.46|2948.76|2957.11|2948.41|28
1628498470000|2021-08-09 08:41:10|2957.35|2948.65|2956.7|2948|2957.77|2949.07|2956.7|2948|37
1628498480000|2021-08-09 08:41:20|2956.74|2948.04|2956.64|2947.94|2957.08|2948.38|2956.25|2947.55|28
1628498490000|2021-08-09 08:41:30|2956.52|2947.82|2956|2947.3|2956.59|2947.89|2955.37|2946.67|32
1628498500000|2021-08-09 08:41:40|2956.05|2947.35|2955.62|2946.92|2956.28|2947.58|2955.62|2946.92|36
1628498510000|2021-08-09 08:41:50|2955.75|2947.05|2956.13|2947.43|2957.07|2948.37|2955.72|2947.02|38
1628498520000|2021-08-09 08:42:00|2956.2|2947.5|2956.74|2948.04|2957.06|2948.36|2956.11|2947.41|34
1628498530000|2021-08-09 08:42:10|2956.65|2947.95|2956.23|2947.53|2956.65|2947.95|2955.64|2946.94|31
1628498540000|2021-08-09 08:42:20|2956.19|2947.49|2956.01|2947.31|2956.19|2947.49|2955.62|2946.92|20
1628498550000|2021-08-09 08:42:30|2956.04|2947.34|2956.49|2947.79|2956.88|2948.18|2955.91|2947.21|21
1628498560000|2021-08-09 08:42:40|2956.47|2947.77|2956.41|2947.71|2956.71|2948.01|2956.35|2947.65|17
1628498570000|2021-08-09 08:42:50|2956.48|2947.78|2957.02|2948.32|2957.65|2948.95|2956.39|2947.69|34
1628498580000|2021-08-09 08:43:00|2957.08|2948.38|2956.94|2948.24|2957.63|2948.93|2956.77|2948.07|35
1628498590000|2021-08-09 08:43:10|2957.03|2948.33|2956.44|2947.74|2957.08|2948.38|2956.31|2947.61|22
1628498600000|2021-08-09 08:43:20|2956.67|2947.97|2955.65|2946.95|2956.67|2947.97|2954.9|2946.2|26
1628498610000|2021-08-09 08:43:30|2955.7|2947|2955.63|2946.93|2955.73|2947.03|2954.87|2946.17|28
1628498620000|2021-08-09 08:43:40|2955.62|2946.92|2955.7|2947|2955.85|2947.15|2955.48|2946.78|33
1628498630000|2021-08-09 08:43:50|2955.71|2947.01|2955.77|2947.07|2955.82|2947.12|2955.43|2946.73|34
1628498640000|2021-08-09 08:44:00|2955.7|2947|2955.48|2946.78|2955.76|2947.06|2954.31|2945.61|33
1628498650000|2021-08-09 08:44:10|2955.4|2946.7|2954.64|2945.94|2955.4|2946.7|2954.5|2945.8|33
1628498660000|2021-08-09 08:44:20|2954.74|2946.04|2955.43|2946.73|2955.62|2946.92|2954.71|2946.01|30
1628498670000|2021-08-09 08:44:30|2955.61|2946.91|2955.43|2946.73|2955.7|2947|2955.35|2946.65|20
1628498680000|2021-08-09 08:44:40|2955.21|2946.51|2955.96|2947.26|2955.96|2947.26|2955.21|2946.51|23
1628498690000|2021-08-09 08:44:50|2955.99|2947.29|2956.36|2947.66|2957.11|2948.41|2955.79|2947.09|29
1628498700000|2021-08-09 08:45:00|2956.47|2947.77|2956.76|2948.06|2957.25|2948.55|2956.35|2947.65|36
1628498710000|2021-08-09 08:45:10|2956.81|2948.11|2957.48|2948.78|2957.91|2949.21|2956.46|2947.76|36
1628498720000|2021-08-09 08:45:20|2957.95|2949.25|2959.49|2950.79|2959.59|2950.89|2957.95|2949.25|34
1628498730000|2021-08-09 08:45:30|2959.59|2950.89|2959.98|2951.28|2960.63|2951.93|2959.45|2950.75|36
1628498740000|2021-08-09 08:45:40|2960.05|2951.35|2960.4|2951.7|2960.65|2951.95|2959.61|2950.91|37
1628498750000|2021-08-09 08:45:50|2960.61|2951.91|2960.4|2951.7|2960.72|2952.02|2960.13|2951.43|30
1628498760000|2021-08-09 08:46:00|2960.37|2951.67|2960.62|2951.92|2960.87|2952.17|2960.11|2951.41|36
1628498770000|2021-08-09 08:46:10|2960.36|2951.66|2960.59|2951.89|2960.88|2952.18|2960.25|2951.55|36
1628498780000|2021-08-09 08:46:20|2960.63|2951.93|2960.3|2951.6|2960.75|2952.05|2959.95|2951.25|33
1628498790000|2021-08-09 08:46:30|2960.14|2951.44|2961.07|2952.37|2961.92|2953.22|2960.14|2951.44|34
1628498800000|2021-08-09 08:46:40|2961.83|2953.13|2961.97|2953.27|2962.34|2953.64|2961.36|2952.66|38
1628498810000|2021-08-09 08:46:50|2961.99|2953.29|2963|2954.3|2963.08|2954.38|2961.89|2953.19|22
1628498820000|2021-08-09 08:47:00|2962.48|2953.78|2961.05|2952.35|2962.61|2953.91|2960.98|2952.28|25
1628498830000|2021-08-09 08:47:10|2960.9|2952.2|2960.13|2951.43|2961|2952.3|2960.13|2951.43|30
1628498840000|2021-08-09 08:47:20|2960.3|2951.6|2959.95|2951.25|2960.3|2951.6|2959.77|2951.07|16
1628498850000|2021-08-09 08:47:30|2959.84|2951.14|2960.58|2951.88|2960.68|2951.98|2959.84|2951.14|28
1628498860000|2021-08-09 08:47:40|2960.62|2951.92|2959.73|2951.03|2960.62|2951.92|2959.73|2951.03|25
1628498870000|2021-08-09 08:47:50|2959.7|2951|2960.67|2951.97|2960.81|2952.11|2958.98|2950.28|27
1628498880000|2021-08-09 08:48:00|2960.65|2951.95|2961.35|2952.65|2961.78|2953.08|2960.41|2951.71|36
1628498890000|2021-08-09 08:48:10|2961.82|2953.12|2962.12|2953.42|2962.53|2953.83|2961.29|2952.59|34
1628498900000|2021-08-09 08:48:20|2961.94|2953.24|2962.08|2953.38|2962.53|2953.83|2961.79|2953.09|31
1628498910000|2021-08-09 08:48:30|2962.07|2953.37|2961.96|2953.26|2962.45|2953.75|2961.57|2952.87|32
1628498920000|2021-08-09 08:48:40|2961.87|2953.17|2964.61|2955.91|2965.3|2956.6|2961.87|2953.17|32
1628498930000|2021-08-09 08:48:50|2964.62|2955.92|2964.27|2955.57|2964.93|2956.23|2963.82|2955.12|31
1628498940000|2021-08-09 08:49:00|2964.81|2956.11|2964.63|2955.93|2965.59|2956.89|2964.11|2955.41|34
1628498950000|2021-08-09 08:49:10|2964.64|2955.94|2963.98|2955.28|2964.68|2955.98|2963.08|2954.38|39
1628498960000|2021-08-09 08:49:20|2964.08|2955.38|2963.61|2954.91|2964.32|2955.62|2962.53|2953.83|33
1628498970000|2021-08-09 08:49:30|2963.62|2954.92|2963.38|2954.68|2963.84|2955.14|2963.07|2954.37|17
1628498980000|2021-08-09 08:49:40|2963.62|2954.92|2963.47|2954.77|2964.63|2955.93|2962.8|2954.1|16
1628498990000|2021-08-09 08:49:50|2963.45|2954.75|2963.74|2955.04|2963.81|2955.11|2962.73|2954.03|13
1628499000000|2021-08-09 08:50:00|2963.82|2955.12|2964.84|2956.14|2965.25|2956.55|2963.41|2954.71|20
1628499010000|2021-08-09 08:50:10|2964.47|2955.77|2965.11|2956.41|2965.11|2956.41|2964.28|2955.58|20
1628499020000|2021-08-09 08:50:20|2964.96|2956.26|2965.31|2956.61|2965.32|2956.62|2964.59|2955.89|10
1628499030000|2021-08-09 08:50:30|2965.25|2956.55|2965.64|2956.94|2966.27|2957.57|2964.98|2956.28|32
1628499040000|2021-08-09 08:50:40|2965.76|2957.06|2965.66|2956.96|2966.13|2957.43|2964.05|2955.35|36
1628499050000|2021-08-09 08:50:50|2965.72|2957.02|2964.86|2956.16|2966.33|2957.63|2964.58|2955.88|28
1628499060000|2021-08-09 08:51:00|2964.7|2956|2964.65|2955.95|2965.69|2956.99|2964.34|2955.64|35
1628499070000|2021-08-09 08:51:10|2964.16|2955.46|2964.73|2956.03|2965.53|2956.83|2964.16|2955.46|35
1628499080000|2021-08-09 08:51:20|2964.93|2956.23|2963.9|2955.2|2964.93|2956.23|2963.9|2955.2|19
1628499090000|2021-08-09 08:51:30|2964.11|2955.41|2964.72|2956.02|2965.43|2956.73|2964.11|2955.41|33
1628499100000|2021-08-09 08:51:40|2965.01|2956.31|2964.89|2956.19|2965.93|2957.23|2964.29|2955.59|32
1628499110000|2021-08-09 08:51:50|2964.86|2956.16|2965.13|2956.43|2965.25|2956.55|2964.49|2955.79|25
1628499120000|2021-08-09 08:52:00|2965.14|2956.44|2966.23|2957.53|2966.35|2957.65|2965.04|2956.34|31
1628499130000|2021-08-09 08:52:10|2966.28|2957.58|2965.88|2957.18|2966.64|2957.94|2965.74|2957.04|32
1628499140000|2021-08-09 08:52:20|2965.89|2957.19|2964.69|2955.99|2966.35|2957.65|2964.69|2955.99|27
1628499150000|2021-08-09 08:52:30|2965.08|2956.38|2965.86|2957.16|2965.86|2957.16|2964.59|2955.89|30
1628499160000|2021-08-09 08:52:40|2966|2957.3|2966.02|2957.32|2966.08|2957.38|2965.42|2956.72|24
1628499170000|2021-08-09 08:52:50|2966.19|2957.49|2967.18|2958.48|2967.18|2958.48|2965.54|2956.84|28
1628499180000|2021-08-09 08:53:00|2966.49|2957.79|2966.92|2958.22|2967.21|2958.51|2966.47|2957.77|31
1628499190000|2021-08-09 08:53:10|2966.97|2958.27|2967.71|2959.01|2967.98|2959.28|2966.92|2958.22|32
1628499200000|2021-08-09 08:53:20|2967.72|2959.02|2968.87|2960.17|2968.87|2960.17|2967.43|2958.73|28
1628499210000|2021-08-09 08:53:30|2968.91|2960.21|2978.19|2969.49|2978.49|2969.79|2968.71|2960.01|38
1628499220000|2021-08-09 08:53:40|2977.81|2969.11|2976.26|2967.56|2978.36|2969.66|2976.11|2967.41|36
1628499230000|2021-08-09 08:53:50|2976.07|2967.37|2977.22|2968.52|2977.52|2968.82|2975.44|2966.74|38
1628499240000|2021-08-09 08:54:00|2977.24|2968.54|2974.31|2965.61|2977.24|2968.54|2974.31|2965.61|36
1628499250000|2021-08-09 08:54:10|2974.22|2965.52|2973.68|2964.98|2974.22|2965.52|2972.22|2963.52|40
1628499260000|2021-08-09 08:54:20|2973.99|2965.29|2973.12|2964.42|2974.19|2965.49|2972.3|2963.6|38
1628499270000|2021-08-09 08:54:30|2972.92|2964.22|2973.24|2964.54|2973.9|2965.2|2972.76|2964.06|29
1628499280000|2021-08-09 08:54:40|2973.12|2964.42|2971.04|2962.34|2973.12|2964.42|2970.54|2961.84|35
1628499290000|2021-08-09 08:54:50|2970.9|2962.2|2971.66|2962.96|2971.71|2963.01|2970.08|2961.38|31
1628499300000|2021-08-09 08:55:00|2971.57|2962.87|2969.72|2961.02|2971.7|2963|2969.21|2960.51|31
1628499310000|2021-08-09 08:55:10|2970.02|2961.32|2970.69|2961.99|2971.65|2962.95|2969.91|2961.21|32
1628499320000|2021-08-09 08:55:20|2970.53|2961.83|2972.22|2963.52|2972.26|2963.56|2969.98|2961.28|39
1628499330000|2021-08-09 08:55:30|2972.19|2963.49|2971.61|2962.91|2972.19|2963.49|2971.2|2962.5|26
1628499340000|2021-08-09 08:55:40|2971.59|2962.89|2969.98|2961.28|2971.78|2963.08|2969.96|2961.26|24
1628499350000|2021-08-09 08:55:50|2969.92|2961.22|2969.84|2961.14|2970.32|2961.62|2969.39|2960.69|33
1628499360000|2021-08-09 08:56:00|2969.9|2961.2|2969.62|2960.92|2969.97|2961.27|2969.43|2960.73|27
1628499370000|2021-08-09 08:56:10|2969.72|2961.02|2969.6|2960.9|2969.96|2961.26|2969.55|2960.85|31
1628499380000|2021-08-09 08:56:20|2969.55|2960.85|2966.49|2957.79|2969.68|2960.98|2966.49|2957.79|37
1628499390000|2021-08-09 08:56:30|2966.48|2957.78|2967.05|2958.35|2967.44|2958.74|2966.48|2957.78|33
1628499400000|2021-08-09 08:56:40|2967.18|2958.48|2966.63|2957.93|2967.31|2958.61|2966.38|2957.68|36
1628499410000|2021-08-09 08:56:50|2966.62|2957.92|2966.93|2958.23|2966.93|2958.23|2966.43|2957.73|32
1628499420000|2021-08-09 08:57:00|2966.75|2958.05|2968.24|2959.54|2968.7|2960|2966.74|2958.04|35
1628499430000|2021-08-09 08:57:10|2968.26|2959.56|2964.86|2956.16|2968.37|2959.67|2964.86|2956.16|34
1628499440000|2021-08-09 08:57:20|2964.83|2956.13|2964.06|2955.36|2964.83|2956.13|2964.06|2955.36|29
1628499450000|2021-08-09 08:57:30|2964|2955.3|2964.1|2955.4|2965.66|2956.96|2963.95|2955.25|30
1628499460000|2021-08-09 08:57:40|2964.11|2955.41|2964.17|2955.47|2964.26|2955.56|2963.98|2955.28|20
1628499470000|2021-08-09 08:57:50|2964.02|2955.32|2964.92|2956.22|2965.04|2956.34|2964.01|2955.31|25
1628499480000|2021-08-09 08:58:00|2965.04|2956.34|2965.15|2956.45|2965.21|2956.51|2964.12|2955.42|31
1628499490000|2021-08-09 08:58:10|2965.11|2956.41|2964.33|2955.63|2965.27|2956.57|2964.11|2955.41|31
1628499500000|2021-08-09 08:58:20|2964.26|2955.56|2964.59|2955.89|2965.19|2956.49|2964.25|2955.55|38
1628499510000|2021-08-09 08:58:30|2964.53|2955.83|2965.67|2956.97|2965.67|2956.97|2964.53|2955.83|39
1628499520000|2021-08-09 08:58:40|2965.65|2956.95|2965.24|2956.54|2965.79|2957.09|2965.2|2956.5|37
1628499530000|2021-08-09 08:58:50|2965.26|2956.56|2964.47|2955.77|2965.4|2956.7|2964.45|2955.75|37
1628499540000|2021-08-09 08:59:00|2965.01|2956.31|2965|2956.3|2965.44|2956.74|2964.44|2955.74|36
1628499550000|2021-08-09 08:59:10|2965.02|2956.32|2965.09|2956.39|2965.37|2956.67|2964.96|2956.26|35
1628499560000|2021-08-09 08:59:20|2965.5|2956.8|2964.6|2955.9|2965.5|2956.8|2964.18|2955.48|39
1628499570000|2021-08-09 08:59:30|2964.61|2955.91|2963.52|2954.82|2964.68|2955.98|2963.38|2954.68|35
1628499580000|2021-08-09 08:59:40|2963.03|2954.33|2962.81|2954.11|2963.64|2954.94|2962.7|2954|37
1628499590000|2021-08-09 08:59:50|2962.96|2954.26|2963.07|2954.37|2963.16|2954.46|2962.68|2953.98|32
1628499600000|2021-08-09 09:00:00|2963.36|2954.66|2964.56|2955.86|2964.9|2956.2|2963.33|2954.63|37
1628499610000|2021-08-09 09:00:10|2964.52|2955.82|2966.04|2957.34|2966.45|2957.75|2964.29|2955.59|37
1628499620000|2021-08-09 09:00:20|2966.06|2957.36|2966.3|2957.6|2966.67|2957.97|2965.46|2956.76|24
1628499630000|2021-08-09 09:00:30|2966.19|2957.49|2966.07|2957.37|2966.19|2957.49|2965.9|2957.2|10
1628499640000|2021-08-09 09:00:40|2966.04|2957.34|2963.86|2955.16|2966.86|2958.16|2963.86|2955.16|27
1628499650000|2021-08-09 09:00:50|2963.6|2954.9|2962.56|2953.86|2963.6|2954.9|2962.32|2953.62|30
1628499660000|2021-08-09 09:01:00|2962.73|2954.03|2961.92|2953.22|2962.99|2954.29|2961.69|2952.99|20
1628499670000|2021-08-09 09:01:10|2961.77|2953.07|2962.07|2953.37|2962.5|2953.8|2961.67|2952.97|12
1628499680000|2021-08-09 09:01:20|2962.15|2953.45|2960.27|2951.57|2962.41|2953.71|2960.18|2951.48|29
1628499690000|2021-08-09 09:01:30|2960.21|2951.51|2958.37|2949.67|2960.21|2951.51|2958.27|2949.57|37
1628499700000|2021-08-09 09:01:40|2958.44|2949.74|2958.55|2949.85|2959.2|2950.5|2958.21|2949.51|39
1628499710000|2021-08-09 09:01:50|2958.65|2949.95|2958.49|2949.79|2958.86|2950.16|2958.09|2949.39|39
1628499720000|2021-08-09 09:02:00|2958.58|2949.88|2959.49|2950.79|2959.58|2950.88|2958.41|2949.71|33
1628499730000|2021-08-09 09:02:10|2959.45|2950.75|2958.27|2949.57|2959.94|2951.24|2958.1|2949.4|21
1628499740000|2021-08-09 09:02:20|2958.28|2949.58|2958.56|2949.86|2958.56|2949.86|2958.1|2949.4|33
1628499750000|2021-08-09 09:02:30|2958.25|2949.55|2958.24|2949.54|2958.29|2949.59|2958.03|2949.33|31
1628499760000|2021-08-09 09:02:40|2958.25|2949.55|2958.33|2949.63|2958.39|2949.69|2958.02|2949.32|21
1628499770000|2021-08-09 09:02:50|2958.32|2949.62|2959.68|2950.98|2959.76|2951.06|2958.31|2949.61|34
1628499780000|2021-08-09 09:03:00|2959.7|2951|2958.24|2949.54|2959.7|2951|2958.1|2949.4|37
1628499790000|2021-08-09 09:03:10|2958.33|2949.63|2957.02|2948.32|2958.53|2949.83|2956.36|2947.66|37
1628499800000|2021-08-09 09:03:20|2957.33|2948.63|2956.94|2948.24|2957.33|2948.63|2956.47|2947.77|35
1628499810000|2021-08-09 09:03:30|2956.83|2948.13|2957.78|2949.08|2958.05|2949.35|2956.83|2948.13|34
1628499820000|2021-08-09 09:03:40|2957.63|2948.93|2956.85|2948.15|2957.71|2949.01|2956.66|2947.96|35
1628499830000|2021-08-09 09:03:50|2956.88|2948.18|2957.33|2948.63|2957.64|2948.94|2956.88|2948.18|26
1628499840000|2021-08-09 09:04:00|2957.24|2948.54|2957.71|2949.01|2957.71|2949.01|2957|2948.3|25
1628499850000|2021-08-09 09:04:10|2957.58|2948.88|2958.51|2949.81|2958.65|2949.95|2957.58|2948.88|15
1628499860000|2021-08-09 09:04:20|2958.41|2949.71|2958.6|2949.9|2958.69|2949.99|2958.41|2949.71|15
1628499870000|2021-08-09 09:04:30|2958.55|2949.85|2958.94|2950.24|2958.94|2950.24|2957.94|2949.24|31
1628499880000|2021-08-09 09:04:40|2958.85|2950.15|2957.55|2948.85|2959.18|2950.48|2957.37|2948.67|24
1628499890000|2021-08-09 09:04:50|2957.41|2948.71|2957.14|2948.44|2957.9|2949.2|2957.09|2948.39|29
1628499900000|2021-08-09 09:05:00|2957.07|2948.37|2957.83|2949.13|2957.95|2949.25|2957.01|2948.31|35
1628499910000|2021-08-09 09:05:10|2957.66|2948.96|2956.87|2948.17|2958.84|2950.14|2956.86|2948.16|36
1628499920000|2021-08-09 09:05:20|2956.86|2948.16|2957.25|2948.55|2957.43|2948.73|2956.75|2948.05|39
1628499930000|2021-08-09 09:05:30|2957.29|2948.59|2957.02|2948.32|2957.69|2948.99|2956.97|2948.27|36
1628499940000|2021-08-09 09:05:40|2957.05|2948.35|2957.36|2948.66|2957.56|2948.86|2957.03|2948.33|18
1628499950000|2021-08-09 09:05:50|2957.37|2948.67|2957.6|2948.9|2957.6|2948.9|2957.02|2948.32|12
1628499960000|2021-08-09 09:06:00|2957.29|2948.59|2957.5|2948.8|2958.97|2950.27|2957.29|2948.59|27
1628499970000|2021-08-09 09:06:10|2957.38|2948.68|2957.46|2948.76|2957.6|2948.9|2957.36|2948.66|6
1628499980000|2021-08-09 09:06:20|2957.6|2948.9|2957.49|2948.79|2957.61|2948.91|2957.49|2948.79|5
1628499990000|2021-08-09 09:06:30|2957.98|2949.28|2957.93|2949.23|2958.81|2950.11|2957.41|2948.71|28
1628500000000|2021-08-09 09:06:40|2957.96|2949.26|2959.45|2950.75|2959.65|2950.95|2957.63|2948.93|32
1628500010000|2021-08-09 09:06:50|2960.18|2951.48|2959.5|2950.8|2960.18|2951.48|2958.95|2950.25|22
1628500020000|2021-08-09 09:07:00|2959.35|2950.65|2960.05|2951.35|2960.34|2951.64|2959.28|2950.58|25
1628500030000|2021-08-09 09:07:10|2960.1|2951.4|2959.07|2950.37|2960.39|2951.69|2958.89|2950.19|30
1628500040000|2021-08-09 09:07:20|2959.09|2950.39|2957.47|2948.77|2959.16|2950.46|2957.39|2948.69|36
1628500050000|2021-08-09 09:07:30|2957.53|2948.83|2957.61|2948.91|2957.83|2949.13|2957.35|2948.65|35
1628500060000|2021-08-09 09:07:40|2957.47|2948.77|2957.95|2949.25|2957.95|2949.25|2957.47|2948.77|36
1628500070000|2021-08-09 09:07:50|2957.77|2949.07|2958.49|2949.79|2959.08|2950.38|2957.7|2949|33
1628500080000|2021-08-09 09:08:00|2958.62|2949.92|2958.57|2949.87|2958.87|2950.17|2958.37|2949.67|34
1628500090000|2021-08-09 09:08:10|2958.6|2949.9|2957.87|2949.17|2959.05|2950.35|2957.8|2949.1|34
1628500100000|2021-08-09 09:08:20|2957.92|2949.22|2958.37|2949.67|2958.37|2949.67|2957.72|2949.02|23
1628500110000|2021-08-09 09:08:30|2958.28|2949.58|2958.25|2949.55|2958.28|2949.58|2957.89|2949.19|7
1628500120000|2021-08-09 09:08:40|2958.34|2949.64|2958.13|2949.43|2958.34|2949.64|2958.09|2949.39|8
1628500130000|2021-08-09 09:08:50|2958.25|2949.55|2958.51|2949.81|2958.93|2950.23|2958.1|2949.4|10
1628500140000|2021-08-09 09:09:00|2958.58|2949.88|2958.86|2950.16|2959.14|2950.44|2958.17|2949.47|16
1628500150000|2021-08-09 09:09:10|2958.88|2950.18|2957.77|2949.07|2958.88|2950.18|2957.77|2949.07|14
1628500160000|2021-08-09 09:09:20|2957.75|2949.05|2958.48|2949.78|2958.7|2950|2957.27|2948.57|36
1628500170000|2021-08-09 09:09:30|2958.44|2949.74|2957.76|2949.06|2959.01|2950.31|2957.76|2949.06|35
1628500180000|2021-08-09 09:09:40|2957.93|2949.23|2959.65|2950.95|2959.65|2950.95|2957.93|2949.23|37
1628500190000|2021-08-09 09:09:50|2958.94|2950.24|2959.56|2950.86|2959.7|2951|2958.91|2950.21|33
1628500200000|2021-08-09 09:10:00|2959.25|2950.55|2961.83|2953.13|2961.96|2953.26|2958.85|2950.15|37
1628500210000|2021-08-09 09:10:10|2960.93|2952.23|2962.43|2953.73|2962.92|2954.22|2960.81|2952.11|34
1628500220000|2021-08-09 09:10:20|2962.9|2954.2|2962.55|2953.85|2963.49|2954.79|2961.74|2953.04|36
1628500230000|2021-08-09 09:10:30|2961.31|2952.61|2962.21|2953.51|2962.83|2954.13|2961.31|2952.61|28
1628500240000|2021-08-09 09:10:40|2962.2|2953.5|2962.79|2954.09|2962.79|2954.09|2961.65|2952.95|39
1628500250000|2021-08-09 09:10:50|2963.06|2954.36|2964.58|2955.88|2964.68|2955.98|2963.06|2954.36|37
1628500260000|2021-08-09 09:11:00|2963.64|2954.94|2963.65|2954.95|2964.11|2955.41|2963.53|2954.83|31
1628500270000|2021-08-09 09:11:10|2963.75|2955.05|2966.58|2957.88|2966.76|2958.06|2963.74|2955.04|33
1628500280000|2021-08-09 09:11:20|2966.45|2957.75|2967.67|2958.97|2968.23|2959.53|2966.35|2957.65|35
1628500290000|2021-08-09 09:11:30|2967.93|2959.23|2969.53|2960.83|2969.53|2960.83|2967.87|2959.17|32
1628500300000|2021-08-09 09:11:40|2969.73|2961.03|2971.97|2963.27|2972|2963.3|2969.64|2960.94|35
1628500310000|2021-08-09 09:11:50|2971.77|2963.07|2971.26|2962.56|2971.84|2963.14|2971.19|2962.49|26
1628500320000|2021-08-09 09:12:00|2971.27|2962.57|2972.71|2964.01|2972.8|2964.1|2971.17|2962.47|34
1628500330000|2021-08-09 09:12:10|2972.69|2963.99|2971.59|2962.89|2972.93|2964.23|2970.97|2962.27|37
1628500340000|2021-08-09 09:12:20|2971.84|2963.14|2973.16|2964.46|2973.16|2964.46|2971.8|2963.1|39
1628500350000|2021-08-09 09:12:30|2973.21|2964.51|2973.4|2964.7|2973.63|2964.93|2972.38|2963.68|36
1628500360000|2021-08-09 09:12:40|2973.33|2964.63|2974.39|2965.69|2974.39|2965.69|2972.44|2963.74|37
1628500370000|2021-08-09 09:12:50|2973.59|2964.89|2977.71|2969.01|2977.71|2969.01|2973.59|2964.89|37
1628500380000|2021-08-09 09:13:00|2977.74|2969.04|2980.36|2971.66|2980.36|2971.66|2977.74|2969.04|39
1628500390000|2021-08-09 09:13:10|2980.25|2971.55|2978.66|2969.96|2980.25|2971.55|2977.44|2968.74|37
1628500400000|2021-08-09 09:13:20|2979.37|2970.67|2982.37|2973.67|2982.5|2973.8|2979.37|2970.67|36
1628500410000|2021-08-09 09:13:30|2982.38|2973.68|2985.21|2976.51|2987.58|2978.88|2982.32|2973.62|38
1628500420000|2021-08-09 09:13:40|2984.52|2975.82|2984.79|2976.09|2985.1|2976.4|2983.94|2975.24|40
1628500430000|2021-08-09 09:13:50|2983.98|2975.28|2982.71|2974.01|2984.56|2975.86|2982.71|2974.01|36
1628500440000|2021-08-09 09:14:00|2982.59|2973.89|2983.34|2974.64|2983.34|2974.64|2981.14|2972.44|36
1628500450000|2021-08-09 09:14:10|2982.83|2974.13|2985.76|2977.06|2985.76|2977.06|2982.83|2974.13|36
1628500460000|2021-08-09 09:14:20|2985.51|2976.81|2985.04|2976.34|2985.76|2977.06|2982.94|2974.24|38
1628500470000|2021-08-09 09:14:30|2984.5|2975.8|2985.71|2977.01|2985.87|2977.17|2984.38|2975.68|37
1628500480000|2021-08-09 09:14:40|2985.64|2976.94|2987.39|2978.69|2987.75|2979.05|2985.62|2976.92|33
1628500490000|2021-08-09 09:14:50|2987.22|2978.52|2988.91|2980.21|2989.15|2980.45|2986.88|2978.18|31
1628500500000|2021-08-09 09:15:00|2989|2980.3|2986.4|2977.7|2989.08|2980.38|2986.15|2977.45|39
1628500510000|2021-08-09 09:15:10|2986.29|2977.59|2984.81|2976.11|2986.49|2977.79|2983.84|2975.14|40
1628500520000|2021-08-09 09:15:20|2984.52|2975.82|2984.42|2975.72|2984.99|2976.29|2984.09|2975.39|38
1628500530000|2021-08-09 09:15:30|2984.43|2975.73|2982.07|2973.37|2984.43|2975.73|2981.77|2973.07|23
1628500540000|2021-08-09 09:15:40|2982.06|2973.36|2981.32|2972.62|2982.3|2973.6|2981.26|2972.56|22
1628500550000|2021-08-09 09:15:50|2981.76|2973.06|2983.05|2974.35|2983.05|2974.35|2981.48|2972.78|25
1628500560000|2021-08-09 09:16:00|2983.26|2974.56|2986.11|2977.41|2986.17|2977.47|2983.26|2974.56|34
1628500570000|2021-08-09 09:16:10|2986.23|2977.53|2987.22|2978.52|2987.22|2978.52|2986.02|2977.32|35
1628500580000|2021-08-09 09:16:20|2987.39|2978.69|2991.52|2982.82|2991.59|2982.89|2987.31|2978.61|35
1628500590000|2021-08-09 09:16:30|2991.06|2982.36|2993.97|2985.27|2994.23|2985.53|2991.06|2982.36|37
1628500600000|2021-08-09 09:16:40|2993.41|2984.71|2996.68|2987.98|2997.52|2988.82|2993.4|2984.7|35
1628500610000|2021-08-09 09:16:50|2996.94|2988.24|3000.23|2991.53|3000.31|2991.61|2996.94|2988.24|37
1628500620000|2021-08-09 09:17:00|2999.56|2990.86|2998.96|2990.26|3000.02|2991.32|2996.67|2987.97|40
1628500630000|2021-08-09 09:17:10|2998.55|2989.85|3001.12|2992.42|3001.12|2992.42|2998.44|2989.74|38
1628500640000|2021-08-09 09:17:20|3000.53|2991.83|3002.57|2993.87|3002.57|2993.87|2999.98|2991.28|39
1628500650000|2021-08-09 09:17:30|3002.18|2993.48|3003.84|2995.14|3006.06|2997.36|3002.13|2993.43|40
1628500660000|2021-08-09 09:17:40|3004.61|2995.91|3003.5|2994.8|3005.22|2996.52|3003.1|2994.4|39
1628500670000|2021-08-09 09:17:50|3003.51|2994.81|3000.32|2991.62|3003.53|2994.83|2999.53|2990.83|36
1628500680000|2021-08-09 09:18:00|3000.23|2991.53|3000.58|2991.88|3002.17|2993.47|2998.44|2989.74|37
1628500690000|2021-08-09 09:18:10|3000.18|2991.48|2998.83|2990.13|3000.35|2991.65|2998.79|2990.09|31
1628500700000|2021-08-09 09:18:20|2998.82|2990.12|2997.17|2988.47|2998.95|2990.25|2996.98|2988.28|37
1628500710000|2021-08-09 09:18:30|2997.08|2988.38|2995.76|2987.06|2997.08|2988.38|2994.61|2985.91|34
1628500720000|2021-08-09 09:18:40|2995.68|2986.98|2997.73|2989.03|2997.84|2989.14|2995.44|2986.74|35
1628500730000|2021-08-09 09:18:50|2997.9|2989.2|3001.81|2993.11|3001.88|2993.18|2997.72|2989.02|40
1628500740000|2021-08-09 09:19:00|3001.33|2992.63|3004.15|2995.45|3004.16|2995.46|2999.06|2990.36|39
1628500750000|2021-08-09 09:19:10|3003.83|2995.13|3004.85|2996.15|3005.99|2997.29|3003.45|2994.75|38
1628500760000|2021-08-09 09:19:20|3004.67|2995.97|3004.42|2995.72|3004.75|2996.05|3003.51|2994.81|35
1628500770000|2021-08-09 09:19:30|3004.48|2995.78|3003.56|2994.86|3005.16|2996.46|3003.56|2994.86|37
1628500780000|2021-08-09 09:19:40|3003.51|2994.81|3004.09|2995.39|3004.33|2995.63|3003.51|2994.81|36
1628500790000|2021-08-09 09:19:50|3004.01|2995.31|3002.91|2994.21|3004.01|2995.31|3002.91|2994.21|36
1628500800000|2021-08-09 09:20:00|3003.04|2994.34|3004.27|2995.57|3004.74|2996.04|3002.36|2993.66|37
1628500810000|2021-08-09 09:20:10|3004.45|2995.75|3004.83|2996.13|3005.46|2996.76|3004.45|2995.75|37
1628500820000|2021-08-09 09:20:20|3005.05|2996.35|3005.99|2997.29|3005.99|2997.29|3003.23|2994.53|37
1628500830000|2021-08-09 09:20:30|3006.13|2997.43|3003.35|2994.65|3006.58|2997.88|3003.35|2994.65|38
1628500840000|2021-08-09 09:20:40|3003.3|2994.6|3005.24|2996.54|3005.24|2996.54|3002.44|2993.74|35
1628500850000|2021-08-09 09:20:50|3005.23|2996.53|3004.08|2995.38|3005.39|2996.69|3003.6|2994.9|34
1628500860000|2021-08-09 09:21:00|3003.93|2995.23|3003.9|2995.2|3004.38|2995.68|3003.22|2994.52|37
1628500870000|2021-08-09 09:21:10|3003.92|2995.22|3004.7|2996|3004.97|2996.27|3003.82|2995.12|31
1628500880000|2021-08-09 09:21:20|3004.69|2995.99|3003.21|2994.51|3004.69|2995.99|3002.85|2994.15|30
1628500890000|2021-08-09 09:21:30|3003.22|2994.52|3003.17|2994.47|3003.84|2995.14|3003.12|2994.42|37
1628500900000|2021-08-09 09:21:40|3003.41|2994.71|3003.8|2995.1|3003.8|2995.1|3002.81|2994.11|28
1628500910000|2021-08-09 09:21:50|3003.52|2994.82|3002.75|2994.05|3003.89|2995.19|3002.66|2993.96|38
1628500920000|2021-08-09 09:22:00|3002.53|2993.83|3002.29|2993.59|3004.03|2995.33|3002.14|2993.44|38
1628500930000|2021-08-09 09:22:10|3002.21|2993.51|3003.15|2994.45|3003.74|2995.04|3002.21|2993.51|39
1628500940000|2021-08-09 09:22:20|3003.09|2994.39|3002.93|2994.23|3003.79|2995.09|3001.7|2993|38
1628500950000|2021-08-09 09:22:30|3002.33|2993.63|3002|2993.3|3002.54|2993.84|3001.42|2992.72|36
1628500960000|2021-08-09 09:22:40|3002.18|2993.48|3002.78|2994.08|3003.4|2994.7|3001.24|2992.54|33
1628500970000|2021-08-09 09:22:50|3002.64|2993.94|3003.02|2994.32|3003.3|2994.6|3001.96|2993.26|30
1628500980000|2021-08-09 09:23:00|3002.82|2994.12|3005.49|2996.79|3005.49|2996.79|3002.72|2994.02|33
1628500990000|2021-08-09 09:23:10|3005.42|2996.72|3007.7|2999|3008.55|2999.85|3005.19|2996.49|34
1628501000000|2021-08-09 09:23:20|3007.63|2998.93|3011.18|3002.48|3012.51|3003.81|3007.63|2998.93|39
1628501010000|2021-08-09 09:23:30|3010.92|3002.22|3015.53|3006.83|3016.71|3008.01|3010.13|3001.43|37
1628501020000|2021-08-09 09:23:40|3015.48|3006.78|3016.77|3008.07|3016.82|3008.12|3015.48|3006.78|40
1628501030000|2021-08-09 09:23:50|3016.33|3007.63|3020.37|3011.67|3020.37|3011.67|3016.26|3007.56|38
1628501040000|2021-08-09 09:24:00|3020.28|3011.58|3017.49|3008.79|3021.23|3012.53|3017.4|3008.7|39
1628501050000|2021-08-09 09:24:10|3017.38|3008.68|3016.18|3007.48|3017.62|3008.92|3014.48|3005.78|40
1628501060000|2021-08-09 09:24:20|3016.66|3007.96|3016.83|3008.13|3017.95|3009.25|3015.14|3006.44|38
1628501070000|2021-08-09 09:24:30|3016.82|3008.12|3017.95|3009.25|3018.02|3009.32|3015.13|3006.43|40
1628501080000|2021-08-09 09:24:40|3017.77|3009.07|3020.47|3011.77|3020.78|3012.08|3016.87|3008.17|39
1628501090000|2021-08-09 09:24:50|3021.42|3012.72|3018.46|3009.76|3021.56|3012.86|3018.11|3009.41|36
1628501100000|2021-08-09 09:25:00|3018.98|3010.28|3019.94|3011.24|3020.8|3012.1|3018.47|3009.77|37
1628501110000|2021-08-09 09:25:10|3019.88|3011.18|3016.93|3008.23|3020.21|3011.51|3016.93|3008.23|37
1628501120000|2021-08-09 09:25:20|3016.62|3007.92|3018.07|3009.37|3019.03|3010.33|3016.18|3007.48|39
1628501130000|2021-08-09 09:25:30|3018.18|3009.48|3019.45|3010.75|3019.79|3011.09|3018.13|3009.43|33
1628501140000|2021-08-09 09:25:40|3019.41|3010.71|3018.03|3009.33|3019.41|3010.71|3018.02|3009.32|37
1628501150000|2021-08-09 09:25:50|3018.59|3009.89|3020.33|3011.63|3020.36|3011.66|3017.58|3008.88|36
1628501160000|2021-08-09 09:26:00|3019.53|3010.83|3021.09|3012.39|3021.09|3012.39|3018.7|3010|39
1628501170000|2021-08-09 09:26:10|3020.33|3011.63|3022.83|3014.13|3023.86|3015.16|3020.33|3011.63|39
1628501180000|2021-08-09 09:26:20|3022.87|3014.17|3023.72|3015.02|3023.91|3015.21|3021.18|3012.48|38
1628501190000|2021-08-09 09:26:30|3023.75|3015.05|3028.3|3019.6|3028.49|3019.79|3023.75|3015.05|39
1628501200000|2021-08-09 09:26:40|3027.91|3019.21|3025.36|3016.66|3028.79|3020.09|3024.54|3015.84|40
1628501210000|2021-08-09 09:26:50|3024.97|3016.27|3028.87|3020.17|3028.92|3020.22|3024.97|3016.27|40
1628501220000|2021-08-09 09:27:00|3028.55|3019.85|3030.83|3022.13|3030.83|3022.13|3026.77|3018.07|39
1628501230000|2021-08-09 09:27:10|3032.12|3023.42|3034.11|3025.41|3034.11|3025.41|3032.12|3023.42|40
1628501240000|2021-08-09 09:27:20|3034.46|3025.76|3040.91|3032.21|3041.12|3032.42|3033.4|3024.7|39
1628501250000|2021-08-09 09:27:30|3040.48|3031.78|3038.22|3029.52|3040.76|3032.06|3037.85|3029.15|40
1628501260000|2021-08-09 09:27:40|3037.96|3029.26|3038|3029.3|3038.44|3029.74|3035.1|3026.4|38
1628501270000|2021-08-09 09:27:50|3037.95|3029.25|3035.92|3027.22|3037.95|3029.25|3035.14|3026.44|40
1628501280000|2021-08-09 09:28:00|3035.97|3027.27|3035.1|3026.4|3035.97|3027.27|3033.84|3025.14|36
1628501290000|2021-08-09 09:28:10|3035.11|3026.41|3035.99|3027.29|3036.83|3028.13|3035.11|3026.41|40
1628501300000|2021-08-09 09:28:20|3036.24|3027.54|3034.47|3025.77|3036.29|3027.59|3033.87|3025.17|38
1628501310000|2021-08-09 09:28:30|3034.51|3025.81|3033.3|3024.6|3035.07|3026.37|3033.3|3024.6|40
1628501320000|2021-08-09 09:28:40|3033.22|3024.52|3032.84|3024.14|3033.22|3024.52|3031|3022.3|39
1628501330000|2021-08-09 09:28:50|3032.41|3023.71|3029.93|3021.23|3032.98|3024.28|3029.93|3021.23|40
1628501340000|2021-08-09 09:29:00|3029.95|3021.25|3029.53|3020.83|3030.61|3021.91|3028.96|3020.26|40
1628501350000|2021-08-09 09:29:10|3029.55|3020.85|3030.49|3021.79|3030.49|3021.79|3028.93|3020.23|34
1628501360000|2021-08-09 09:29:20|3030.57|3021.87|3033.88|3025.18|3034.18|3025.48|3029.1|3020.4|38
1628501370000|2021-08-09 09:29:30|3033.52|3024.82|3033.65|3024.95|3033.8|3025.1|3033.21|3024.51|38
1628501380000|2021-08-09 09:29:40|3033.57|3024.87|3032.88|3024.18|3034.21|3025.51|3032.87|3024.17|36
1628501390000|2021-08-09 09:29:50|3032.89|3024.19|3033.56|3024.86|3034.57|3025.87|3032.66|3023.96|39
1628501400000|2021-08-09 09:30:00|3033.7|3025|3033.21|3024.51|3035.35|3026.65|3033.17|3024.47|38
1628501410000|2021-08-09 09:30:10|3033|3024.3|3033.02|3024.32|3033.65|3024.95|3032.27|3023.57|38
1628501420000|2021-08-09 09:30:20|3032.48|3023.78|3031.68|3022.98|3033.23|3024.53|3031.68|3022.98|37
1628501430000|2021-08-09 09:30:30|3031.31|3022.61|3029.14|3020.44|3031.39|3022.69|3028.07|3019.37|39
1628501440000|2021-08-09 09:30:40|3028.54|3019.84|3026.92|3018.22|3028.54|3019.84|3026.57|3017.87|37
1628501450000|2021-08-09 09:30:50|3026.96|3018.26|3029.22|3020.52|3029.46|3020.76|3026.96|3018.26|36
1628501460000|2021-08-09 09:31:00|3029.31|3020.61|3025.68|3016.98|3029.46|3020.76|3025.68|3016.98|38
1628501470000|2021-08-09 09:31:10|3025.45|3016.75|3026.12|3017.42|3026.59|3017.89|3025.33|3016.63|34
1628501480000|2021-08-09 09:31:20|3026.26|3017.56|3026.24|3017.54|3026.54|3017.84|3025.72|3017.02|40
1628501490000|2021-08-09 09:31:30|3026.26|3017.56|3026.33|3017.63|3026.54|3017.84|3026.09|3017.39|34
1628501500000|2021-08-09 09:31:40|3026.2|3017.5|3026.24|3017.54|3026.49|3017.79|3025.58|3016.88|36
1628501510000|2021-08-09 09:31:50|3026.27|3017.57|3026.14|3017.44|3026.45|3017.75|3025.53|3016.83|35
1628501520000|2021-08-09 09:32:00|3025.99|3017.29|3025.56|3016.86|3026.29|3017.59|3025.02|3016.32|36
1628501530000|2021-08-09 09:32:10|3025.64|3016.94|3023.16|3014.46|3025.77|3017.07|3022.91|3014.21|38
1628501540000|2021-08-09 09:32:20|3022.81|3014.11|3022.73|3014.03|3023.5|3014.8|3022.27|3013.57|35
1628501550000|2021-08-09 09:32:30|3022.63|3013.93|3023.06|3014.36|3023.84|3015.14|3022.22|3013.52|33
1628501560000|2021-08-09 09:32:40|3022.92|3014.22|3024.54|3015.84|3024.73|3016.03|3022.92|3014.22|35
1628501570000|2021-08-09 09:32:50|3024.65|3015.95|3026.29|3017.59|3026.84|3018.14|3024.65|3015.95|34
1628501580000|2021-08-09 09:33:00|3026.15|3017.45|3024.68|3015.98|3026.15|3017.45|3024.59|3015.89|39
1628501590000|2021-08-09 09:33:10|3024.64|3015.94|3025.14|3016.44|3025.49|3016.79|3024.37|3015.67|35
1628501600000|2021-08-09 09:33:20|3025.25|3016.55|3026.86|3018.16|3026.96|3018.26|3025.25|3016.55|34
1628501610000|2021-08-09 09:33:30|3026.89|3018.19|3028.14|3019.44|3028.14|3019.44|3026.24|3017.54|38
1628501620000|2021-08-09 09:33:40|3028.15|3019.45|3028.53|3019.83|3028.53|3019.83|3027.44|3018.74|31
1628501630000|2021-08-09 09:33:50|3028.5|3019.8|3029.55|3020.85|3030.34|3021.64|3028.5|3019.8|34
1628501640000|2021-08-09 09:34:00|3029.62|3020.92|3030.31|3021.61|3030.31|3021.61|3029.56|3020.86|36
1628501650000|2021-08-09 09:34:10|3030.34|3021.64|3032.11|3023.41|3032.11|3023.41|3030.31|3021.61|30
1628501660000|2021-08-09 09:34:20|3032.15|3023.45|3033.19|3024.49|3033.56|3024.86|3031.55|3022.85|32
1628501670000|2021-08-09 09:34:30|3032.91|3024.21|3032.46|3023.76|3032.94|3024.24|3030.79|3022.09|34
1628501680000|2021-08-09 09:34:40|3033.24|3024.54|3031.82|3023.12|3034.45|3025.75|3031.4|3022.7|35
1628501690000|2021-08-09 09:34:50|3031.9|3023.2|3032.52|3023.82|3032.66|3023.96|3031.54|3022.84|38
1628501700000|2021-08-09 09:35:00|3032.55|3023.85|3033.52|3024.82|3033.63|3024.93|3032.42|3023.72|39
1628501710000|2021-08-09 09:35:10|3032.84|3024.14|3033.29|3024.59|3033.63|3024.93|3032.64|3023.94|36
1628501720000|2021-08-09 09:35:20|3033.3|3024.6|3032.84|3024.14|3033.53|3024.83|3032.84|3024.14|36
1628501730000|2021-08-09 09:35:30|3032.94|3024.24|3033.27|3024.57|3033.63|3024.93|3032.81|3024.11|32
1628501740000|2021-08-09 09:35:40|3033.26|3024.56|3032.85|3024.15|3033.34|3024.64|3032.79|3024.09|27
1628501750000|2021-08-09 09:35:50|3032.91|3024.21|3032.35|3023.65|3033.01|3024.31|3032.34|3023.64|30
1628501760000|2021-08-09 09:36:00|3032.31|3023.61|3030.21|3021.51|3032.4|3023.7|3030.08|3021.38|37
1628501770000|2021-08-09 09:36:10|3030.15|3021.45|3028.59|3019.89|3030.15|3021.45|3028.01|3019.31|29
1628501780000|2021-08-09 09:36:20|3028.6|3019.9|3031.14|3022.44|3031.19|3022.49|3027.98|3019.28|38
1628501790000|2021-08-09 09:36:30|3031.13|3022.43|3031.31|3022.61|3031.62|3022.92|3030.16|3021.46|33
1628501800000|2021-08-09 09:36:40|3031.25|3022.55|3032.53|3023.83|3032.53|3023.83|3030.69|3021.99|37
1628501810000|2021-08-09 09:36:50|3032.47|3023.77|3032.89|3024.19|3033.26|3024.56|3031.04|3022.34|38
1628501820000|2021-08-09 09:37:00|3032.64|3023.94|3035.09|3026.39|3035.09|3026.39|3032.52|3023.82|40
1628501830000|2021-08-09 09:37:10|3035.32|3026.62|3036.32|3027.62|3036.56|3027.86|3034.72|3026.02|39
1628501840000|2021-08-09 09:37:20|3035.63|3026.93|3037.84|3029.14|3037.95|3029.25|3035.63|3026.93|38
1628501850000|2021-08-09 09:37:30|3037.7|3029|3040.75|3032.05|3040.75|3032.05|3037.7|3029|37
1628501860000|2021-08-09 09:37:40|3040.89|3032.19|3043.14|3034.44|3044.15|3035.45|3040.89|3032.19|38
1628501870000|2021-08-09 09:37:50|3043.15|3034.45|3040.98|3032.28|3043.25|3034.55|3039.75|3031.05|37
1628501880000|2021-08-09 09:38:00|3040.85|3032.15|3041.47|3032.77|3041.47|3032.77|3040.09|3031.39|36
1628501890000|2021-08-09 09:38:10|3041.31|3032.61|3045.46|3036.76|3045.46|3036.76|3041.27|3032.57|36
1628501900000|2021-08-09 09:38:20|3045.86|3037.16|3045.31|3036.61|3047.44|3038.74|3045.29|3036.59|39
1628501910000|2021-08-09 09:38:30|3045.3|3036.6|3045.74|3037.04|3045.86|3037.16|3043.72|3035.02|39
1628501920000|2021-08-09 09:38:40|3045.04|3036.34|3046.25|3037.55|3047.3|3038.6|3045.04|3036.34|40
1628501930000|2021-08-09 09:38:50|3046.16|3037.46|3046.64|3037.94|3047|3038.3|3045.77|3037.07|38
1628501940000|2021-08-09 09:39:00|3046.66|3037.96|3045.87|3037.17|3046.66|3037.96|3045.52|3036.82|29
1628501950000|2021-08-09 09:39:10|3045.81|3037.11|3041.72|3033.02|3045.81|3037.11|3041.72|3033.02|34
1628501960000|2021-08-09 09:39:20|3041.69|3032.99|3042.1|3033.4|3042.1|3033.4|3040.47|3031.77|33
1628501970000|2021-08-09 09:39:30|3042.09|3033.39|3044.49|3035.79|3044.49|3035.79|3041.88|3033.18|36
1628501980000|2021-08-09 09:39:40|3044.44|3035.74|3045.83|3037.13|3046.2|3037.5|3044.23|3035.53|27
1628501990000|2021-08-09 09:39:50|3045.7|3037|3045.53|3036.83|3045.82|3037.12|3044.29|3035.59|35
1628502000000|2021-08-09 09:40:00|3045.57|3036.87|3045.79|3037.09|3045.93|3037.23|3044.76|3036.06|37
1628502010000|2021-08-09 09:40:10|3044.92|3036.22|3043.31|3034.61|3045.26|3036.56|3043|3034.3|40
1628502020000|2021-08-09 09:40:20|3043.36|3034.66|3040.89|3032.19|3043.36|3034.66|3040.32|3031.62|31
1628502030000|2021-08-09 09:40:30|3040.26|3031.56|3039.1|3030.4|3040.89|3032.19|3038.36|3029.66|36
1628502040000|2021-08-09 09:40:40|3039.22|3030.52|3039.03|3030.33|3039.54|3030.84|3038.36|3029.66|38
1628502050000|2021-08-09 09:40:50|3039.13|3030.43|3040.09|3031.39|3040.53|3031.83|3038.39|3029.69|38
1628502060000|2021-08-09 09:41:00|3039.94|3031.24|3038.8|3030.1|3040.89|3032.19|3038.69|3029.99|39
1628502070000|2021-08-09 09:41:10|3038.87|3030.17|3037.8|3029.1|3039.82|3031.12|3036.98|3028.28|38
1628502080000|2021-08-09 09:41:20|3037.29|3028.59|3037.56|3028.86|3038.12|3029.42|3036.82|3028.12|38
1628502090000|2021-08-09 09:41:30|3036.82|3028.12|3040.04|3031.34|3040.04|3031.34|3036.77|3028.07|39
1628502100000|2021-08-09 09:41:40|3039.14|3030.44|3038.73|3030.03|3039.22|3030.52|3038.25|3029.55|37
1628502110000|2021-08-09 09:41:50|3038.72|3030.02|3039.2|3030.5|3039.61|3030.91|3038.28|3029.58|39
1628502120000|2021-08-09 09:42:00|3038.88|3030.18|3041.83|3033.13|3042.24|3033.54|3038.72|3030.02|38
1628502130000|2021-08-09 09:42:10|3041.87|3033.17|3041.55|3032.85|3043.37|3034.67|3041.55|3032.85|38
1628502140000|2021-08-09 09:42:20|3041.62|3032.92|3041.98|3033.28|3042.85|3034.15|3041.3|3032.6|37
1628502150000|2021-08-09 09:42:30|3041.96|3033.26|3042.94|3034.24|3043.87|3035.17|3041.89|3033.19|39
1628502160000|2021-08-09 09:42:40|3043.02|3034.32|3045.33|3036.63|3045.37|3036.67|3042.55|3033.85|40
1628502170000|2021-08-09 09:42:50|3045.32|3036.62|3044.79|3036.09|3045.77|3037.07|3044.7|3036|32
1628502180000|2021-08-09 09:43:00|3045.06|3036.36|3045.38|3036.68|3047|3038.3|3044.98|3036.28|36
1628502190000|2021-08-09 09:43:10|3045.35|3036.65|3044.28|3035.58|3045.37|3036.67|3044.09|3035.39|32
1628502200000|2021-08-09 09:43:20|3044.06|3035.36|3042.53|3033.83|3044.1|3035.4|3041.95|3033.25|38
1628502210000|2021-08-09 09:43:30|3041.85|3033.15|3042.03|3033.33|3042.53|3033.83|3040.57|3031.87|39
1628502220000|2021-08-09 09:43:40|3042.14|3033.44|3042.2|3033.5|3042.78|3034.08|3042.14|3033.44|31
1628502230000|2021-08-09 09:43:50|3042.17|3033.47|3043.9|3035.2|3044.01|3035.31|3042.12|3033.42|32
1628502240000|2021-08-09 09:44:00|3043.94|3035.24|3043.64|3034.94|3043.94|3035.24|3043.2|3034.5|34
1628502250000|2021-08-09 09:44:10|3043.63|3034.93|3042.81|3034.11|3043.75|3035.05|3042.81|3034.11|27
1628502260000|2021-08-09 09:44:20|3042.71|3034.01|3041.89|3033.19|3043.29|3034.59|3041.85|3033.15|35
1628502270000|2021-08-09 09:44:30|3041.92|3033.22|3041.42|3032.72|3042.58|3033.88|3041.37|3032.67|33
1628502280000|2021-08-09 09:44:40|3041.74|3033.04|3042.02|3033.32|3042.35|3033.65|3041.13|3032.43|40
1628502290000|2021-08-09 09:44:50|3042.29|3033.59|3043.48|3034.78|3044.17|3035.47|3042.21|3033.51|38
1628502300000|2021-08-09 09:45:00|3043.44|3034.74|3044.49|3035.79|3044.61|3035.91|3043.23|3034.53|38
1628502310000|2021-08-09 09:45:10|3044.46|3035.76|3046.3|3037.6|3046.41|3037.71|3044.16|3035.46|36
1628502320000|2021-08-09 09:45:20|3046.23|3037.53|3043.9|3035.2|3046.78|3038.08|3043.9|3035.2|38
1628502330000|2021-08-09 09:45:30|3043.97|3035.27|3041.81|3033.11|3044.45|3035.75|3041.81|3033.11|34
1628502340000|2021-08-09 09:45:40|3041.87|3033.17|3042.38|3033.68|3042.5|3033.8|3041.35|3032.65|33
1628502350000|2021-08-09 09:45:50|3042.49|3033.79|3041.83|3033.13|3043.38|3034.68|3041.73|3033.03|36
1628502360000|2021-08-09 09:46:00|3041.84|3033.14|3038.69|3029.99|3041.93|3033.23|3038.69|3029.99|36
1628502370000|2021-08-09 09:46:10|3038.68|3029.98|3036.42|3027.72|3038.85|3030.15|3036.42|3027.72|37
1628502380000|2021-08-09 09:46:20|3036.14|3027.44|3039.6|3030.9|3039.6|3030.9|3036.14|3027.44|39
1628502390000|2021-08-09 09:46:30|3039.35|3030.65|3038.99|3030.29|3040.77|3032.07|3038.99|3030.29|23
1628502400000|2021-08-09 09:46:40|3039.04|3030.34|3038.64|3029.94|3039.41|3030.71|3037.54|3028.84|38
1628502410000|2021-08-09 09:46:50|3038.79|3030.09|3037.85|3029.15|3038.79|3030.09|3037.02|3028.32|34
1628502420000|2021-08-09 09:47:00|3037.74|3029.04|3039.3|3030.6|3040.09|3031.39|3037.74|3029.04|34
1628502430000|2021-08-09 09:47:10|3039.1|3030.4|3039.92|3031.22|3040.82|3032.12|3039.07|3030.37|32
1628502440000|2021-08-09 09:47:20|3039.89|3031.19|3039.15|3030.45|3040.51|3031.81|3038.87|3030.17|27
1628502450000|2021-08-09 09:47:30|3039.06|3030.36|3040.32|3031.62|3040.51|3031.81|3038.62|3029.92|39
1628502460000|2021-08-09 09:47:40|3040.29|3031.59|3039.42|3030.72|3040.31|3031.61|3038.5|3029.8|35
1628502470000|2021-08-09 09:47:50|3038.73|3030.03|3039.42|3030.72|3039.52|3030.82|3038.39|3029.69|37
1628502480000|2021-08-09 09:48:00|3039.48|3030.78|3039.35|3030.65|3039.52|3030.82|3038.6|3029.9|34
1628502490000|2021-08-09 09:48:10|3039.38|3030.68|3039.13|3030.43|3040.09|3031.39|3036.64|3027.94|39
1628502500000|2021-08-09 09:48:20|3039.22|3030.52|3042.06|3033.36|3042.11|3033.41|3038.27|3029.57|36
1628502510000|2021-08-09 09:48:30|3042.08|3033.38|3043.09|3034.39|3043.12|3034.42|3041.08|3032.38|38
1628502520000|2021-08-09 09:48:40|3043.11|3034.41|3046.23|3037.53|3046.23|3037.53|3041.96|3033.26|36
1628502530000|2021-08-09 09:48:50|3046.21|3037.51|3048.89|3040.19|3048.95|3040.25|3046.09|3037.39|38
1628502540000|2021-08-09 09:49:00|3049.22|3040.52|3051.02|3042.32|3051.42|3042.72|3047.62|3038.92|39
1628502550000|2021-08-09 09:49:10|3051.04|3042.34|3049.31|3040.61|3052.04|3043.34|3049.31|3040.61|40
1628502560000|2021-08-09 09:49:20|3049.36|3040.66|3049.85|3041.15|3051.78|3043.08|3049.36|3040.66|39
1628502570000|2021-08-09 09:49:30|3049.54|3040.84|3049.99|3041.29|3051.35|3042.65|3049.35|3040.65|39
1628502580000|2021-08-09 09:49:40|3050.77|3042.07|3049.97|3041.27|3051.16|3042.46|3049.02|3040.32|39
1628502590000|2021-08-09 09:49:50|3049.9|3041.2|3049.27|3040.57|3049.92|3041.22|3048.72|3040.02|33
1628502600000|2021-08-09 09:50:00|3049.43|3040.73|3049.09|3040.39|3049.45|3040.75|3048.75|3040.05|39
1628502610000|2021-08-09 09:50:10|3049.41|3040.71|3049.33|3040.63|3050.44|3041.74|3048.77|3040.07|32
1628502620000|2021-08-09 09:50:20|3049.19|3040.49|3049.89|3041.19|3050.08|3041.38|3047.73|3039.03|37
1628502630000|2021-08-09 09:50:30|3049.91|3041.21|3051.62|3042.92|3051.62|3042.92|3049.78|3041.08|38
1628502640000|2021-08-09 09:50:40|3051.57|3042.87|3053.17|3044.47|3053.42|3044.72|3051.42|3042.72|36
1628502650000|2021-08-09 09:50:50|3053.1|3044.4|3053.4|3044.7|3053.4|3044.7|3052.38|3043.68|36
1628502660000|2021-08-09 09:51:00|3053.39|3044.69|3053.07|3044.37|3053.7|3045|3052.61|3043.91|32
1628502670000|2021-08-09 09:51:10|3053.24|3044.54|3052.7|3044|3053.32|3044.62|3051.7|3043|37
1628502680000|2021-08-09 09:51:20|3052.31|3043.61|3050.34|3041.64|3052.88|3044.18|3050.13|3041.43|38
1628502690000|2021-08-09 09:51:30|3050.41|3041.71|3049.63|3040.93|3051.01|3042.31|3049.23|3040.53|39
1628502700000|2021-08-09 09:51:40|3049.72|3041.02|3052.65|3043.95|3052.65|3043.95|3049.31|3040.61|35
1628502710000|2021-08-09 09:51:50|3052.76|3044.06|3052.83|3044.13|3053.07|3044.37|3051.49|3042.79|39
1628502720000|2021-08-09 09:52:00|3052.28|3043.58|3053|3044.3|3053.36|3044.66|3051.96|3043.26|37
1628502730000|2021-08-09 09:52:10|3053.17|3044.47|3051.53|3042.83|3053.17|3044.47|3051.26|3042.56|40
1628502740000|2021-08-09 09:52:20|3050.98|3042.28|3051.78|3043.08|3052.16|3043.46|3049.26|3040.56|38
1628502750000|2021-08-09 09:52:30|3052.15|3043.45|3053.41|3044.71|3053.53|3044.83|3051.05|3042.35|39
1628502760000|2021-08-09 09:52:40|3053.49|3044.79|3050.91|3042.21|3053.49|3044.79|3050.91|3042.21|36
1628502770000|2021-08-09 09:52:50|3050.92|3042.22|3050.94|3042.24|3051.39|3042.69|3050.59|3041.89|35
1628502780000|2021-08-09 09:53:00|3051.08|3042.38|3049.57|3040.87|3051.17|3042.47|3049.28|3040.58|34
1628502790000|2021-08-09 09:53:10|3049.52|3040.82|3049.2|3040.5|3050.62|3041.92|3049.2|3040.5|34
1628502800000|2021-08-09 09:53:20|3048.83|3040.13|3047.78|3039.08|3049.2|3040.5|3047.78|3039.08|32
1628502810000|2021-08-09 09:53:30|3047.68|3038.98|3046.95|3038.25|3047.68|3038.98|3046.61|3037.91|37
1628502820000|2021-08-09 09:53:40|3047.08|3038.38|3045.75|3037.05|3047.08|3038.38|3045.28|3036.58|33
1628502830000|2021-08-09 09:53:50|3045.79|3037.09|3046.45|3037.75|3046.6|3037.9|3044.98|3036.28|38
1628502840000|2021-08-09 09:54:00|3046.41|3037.71|3048.08|3039.38|3048.13|3039.43|3045.22|3036.52|38
1628502850000|2021-08-09 09:54:10|3048.34|3039.64|3044.36|3035.66|3048.44|3039.74|3043.93|3035.23|39
1628502860000|2021-08-09 09:54:20|3044.35|3035.65|3043.01|3034.31|3045.26|3036.56|3041.99|3033.29|39
1628502870000|2021-08-09 09:54:30|3042.97|3034.27|3044.63|3035.93|3044.68|3035.98|3042.97|3034.27|36
1628502880000|2021-08-09 09:54:40|3044.61|3035.91|3042.74|3034.04|3044.66|3035.96|3042.74|3034.04|36
1628502890000|2021-08-09 09:54:50|3042.72|3034.02|3044.04|3035.34|3044.07|3035.37|3042.53|3033.83|35
1628502900000|2021-08-09 09:55:00|3044.03|3035.33|3043.43|3034.73|3044.52|3035.82|3043.43|3034.73|36
1628502910000|2021-08-09 09:55:10|3043.44|3034.74|3045.75|3037.05|3045.89|3037.19|3042.92|3034.22|25
1628502920000|2021-08-09 09:55:20|3046.37|3037.67|3048.07|3039.37|3048.15|3039.45|3046.37|3037.67|36
1628502930000|2021-08-09 09:55:30|3048.04|3039.34|3049.32|3040.62|3049.7|3041|3048.04|3039.34|30
1628502940000|2021-08-09 09:55:40|3049.41|3040.71|3050.08|3041.38|3050.24|3041.54|3048.03|3039.33|35
1628502950000|2021-08-09 09:55:50|3050.1|3041.4|3050.48|3041.78|3050.67|3041.97|3048.9|3040.2|36
1628502960000|2021-08-09 09:56:00|3049.65|3040.95|3050.34|3041.64|3050.49|3041.79|3049.25|3040.55|33
1628502970000|2021-08-09 09:56:10|3050.5|3041.8|3048.16|3039.46|3050.67|3041.97|3047.35|3038.65|37
1628502980000|2021-08-09 09:56:20|3047.17|3038.47|3046.32|3037.62|3048.45|3039.75|3045.83|3037.13|35
1628502990000|2021-08-09 09:56:30|3046.29|3037.59|3046.55|3037.85|3047.22|3038.52|3045.33|3036.63|39
1628503000000|2021-08-09 09:56:40|3046.5|3037.8|3043.95|3035.25|3046.7|3038|3043.95|3035.25|37
1628503010000|2021-08-09 09:56:50|3044.97|3036.27|3045.03|3036.33|3046.05|3037.35|3043.86|3035.16|39
1628503020000|2021-08-09 09:57:00|3044.14|3035.44|3045.5|3036.8|3045.74|3037.04|3043.79|3035.09|36
1628503030000|2021-08-09 09:57:10|3045.05|3036.35|3044.53|3035.83|3045.05|3036.35|3043.63|3034.93|36
1628503040000|2021-08-09 09:57:20|3045.34|3036.64|3045.13|3036.43|3045.46|3036.76|3043.99|3035.29|33
1628503050000|2021-08-09 09:57:30|3044.19|3035.49|3047.04|3038.34|3047.17|3038.47|3044.19|3035.49|28
1628503060000|2021-08-09 09:57:40|3047.22|3038.52|3047.76|3039.06|3047.91|3039.21|3045.65|3036.95|37
1628503070000|2021-08-09 09:57:50|3047.83|3039.13|3047.02|3038.32|3048.71|3040.01|3045.65|3036.95|38
1628503080000|2021-08-09 09:58:00|3047.12|3038.42|3046.52|3037.82|3047.83|3039.13|3045.61|3036.91|40
1628503090000|2021-08-09 09:58:10|3046.59|3037.89|3046.33|3037.63|3046.9|3038.2|3046.33|3037.63|24
1628503100000|2021-08-09 09:58:20|3046.29|3037.59|3046.74|3038.04|3046.74|3038.04|3046.14|3037.44|26
1628503110000|2021-08-09 09:58:30|3046.67|3037.97|3047.03|3038.33|3047.03|3038.33|3045.84|3037.14|38
1628503120000|2021-08-09 09:58:40|3046.83|3038.13|3046.13|3037.43|3047.53|3038.83|3045.98|3037.28|35
1628503130000|2021-08-09 09:58:50|3046.12|3037.42|3046.13|3037.43|3046.25|3037.55|3046.01|3037.31|35
1628503140000|2021-08-09 09:59:00|3046.22|3037.52|3046.79|3038.09|3046.79|3038.09|3046.07|3037.37|38
1628503150000|2021-08-09 09:59:10|3046.84|3038.14|3046.86|3038.16|3047.84|3039.14|3045.63|3036.93|38
1628503160000|2021-08-09 09:59:20|3046.93|3038.23|3046.83|3038.13|3047.01|3038.31|3045.44|3036.74|34
1628503170000|2021-08-09 09:59:30|3046.64|3037.94|3045.5|3036.8|3046.67|3037.97|3045.02|3036.32|37
1628503180000|2021-08-09 09:59:40|3046.41|3037.71|3045.21|3036.51|3046.53|3037.83|3044.86|3036.16|37
1628503190000|2021-08-09 09:59:50|3045.34|3036.64|3045.2|3036.5|3045.73|3037.03|3045.16|3036.46|24
1628503200000|2021-08-09 10:00:00|3045.19|3036.49|3049.85|3041.15|3049.85|3041.15|3045.19|3036.49|36
1628503210000|2021-08-09 10:00:10|3049.95|3041.25|3050.84|3042.14|3051|3042.3|3049.95|3041.25|29
1628503220000|2021-08-09 10:00:20|3050.92|3042.22|3050.3|3041.6|3050.92|3042.22|3050.29|3041.59|34
1628503230000|2021-08-09 10:00:30|3050.33|3041.63|3049.98|3041.28|3050.38|3041.68|3047.88|3039.18|36
1628503240000|2021-08-09 10:00:40|3049.31|3040.61|3052.68|3043.98|3052.68|3043.98|3049.31|3040.61|33
1628503250000|2021-08-09 10:00:50|3052.67|3043.97|3055.85|3047.15|3056.62|3047.92|3051.83|3043.13|40
1628503260000|2021-08-09 10:01:00|3055.83|3047.13|3059|3050.3|3059.08|3050.38|3055.52|3046.82|38
1628503270000|2021-08-09 10:01:10|3058.95|3050.25|3056.57|3047.87|3059.84|3051.14|3056.57|3047.87|39
1628503280000|2021-08-09 10:01:20|3056.02|3047.32|3055.57|3046.87|3056.47|3047.77|3054.39|3045.69|39
1628503290000|2021-08-09 10:01:30|3055.2|3046.5|3052.39|3043.69|3055.2|3046.5|3051|3042.3|40
1628503300000|2021-08-09 10:01:40|3052.45|3043.75|3052.3|3043.6|3053.43|3044.73|3051.06|3042.36|38
1628503310000|2021-08-09 10:01:50|3052.45|3043.75|3054.53|3045.83|3054.53|3045.83|3051.56|3042.86|37
1628503320000|2021-08-09 10:02:00|3054.47|3045.77|3051.37|3042.67|3054.47|3045.77|3050.85|3042.15|39
1628503330000|2021-08-09 10:02:10|3050.85|3042.15|3049.94|3041.24|3051.59|3042.89|3049.72|3041.02|35
1628503340000|2021-08-09 10:02:20|3051.15|3042.45|3049.8|3041.1|3051.26|3042.56|3049.52|3040.82|32
1628503350000|2021-08-09 10:02:30|3049.83|3041.13|3049.85|3041.15|3050.5|3041.8|3049.02|3040.32|37
1628503360000|2021-08-09 10:02:40|3049.75|3041.05|3052.47|3043.77|3052.47|3043.77|3049.21|3040.51|35
1628503370000|2021-08-09 10:02:50|3052.38|3043.68|3054.44|3045.74|3054.58|3045.88|3052.37|3043.67|26
1628503380000|2021-08-09 10:03:00|3054.45|3045.75|3054.01|3045.31|3054.64|3045.94|3053.98|3045.28|31
1628503390000|2021-08-09 10:03:10|3054.03|3045.33|3056.4|3047.7|3056.4|3047.7|3053.88|3045.18|33
1628503400000|2021-08-09 10:03:20|3056.44|3047.74|3058.75|3050.05|3059.24|3050.54|3056.44|3047.74|38
1628503410000|2021-08-09 10:03:30|3059.07|3050.37|3063.37|3054.67|3063.79|3055.09|3058.33|3049.63|38
1628503420000|2021-08-09 10:03:40|3063.19|3054.49|3064.9|3056.2|3065.28|3056.58|3063.19|3054.49|40
1628503430000|2021-08-09 10:03:50|3064.91|3056.21|3068.58|3059.88|3068.58|3059.88|3063.82|3055.12|38
1628503440000|2021-08-09 10:04:00|3067.86|3059.16|3066.65|3057.95|3069.29|3060.59|3066.65|3057.95|37
1628503450000|2021-08-09 10:04:10|3066.51|3057.81|3070.54|3061.84|3070.73|3062.03|3065.93|3057.23|37
1628503460000|2021-08-09 10:04:20|3070.56|3061.86|3074.45|3065.75|3075.13|3066.43|3070.37|3061.67|38
1628503470000|2021-08-09 10:04:30|3074.27|3065.57|3074.99|3066.29|3075.56|3066.86|3074.15|3065.45|36
1628503480000|2021-08-09 10:04:40|3075.01|3066.31|3072.36|3063.66|3075.1|3066.4|3071.88|3063.18|36
1628503490000|2021-08-09 10:04:50|3072.6|3063.9|3074.69|3065.99|3075.24|3066.54|3072.6|3063.9|38
1628503500000|2021-08-09 10:05:00|3074.71|3066.01|3072.17|3063.47|3075.24|3066.54|3072.02|3063.32|37
1628503510000|2021-08-09 10:05:10|3072.12|3063.42|3074.19|3065.49|3075.84|3067.14|3072.11|3063.41|38
1628503520000|2021-08-09 10:05:20|3074.05|3065.35|3073.77|3065.07|3074.05|3065.35|3072.79|3064.09|32
1628503530000|2021-08-09 10:05:30|3073.59|3064.89|3076.02|3067.32|3076.24|3067.54|3073.51|3064.81|39
1628503540000|2021-08-09 10:05:40|3075.72|3067.02|3074.28|3065.58|3075.72|3067.02|3073.33|3064.63|39
1628503550000|2021-08-09 10:05:50|3074.27|3065.57|3072.85|3064.15|3074.3|3065.6|3071.96|3063.26|39
1628503560000|2021-08-09 10:06:00|3072.38|3063.68|3074.14|3065.44|3074.22|3065.52|3072.38|3063.68|37
1628503570000|2021-08-09 10:06:10|3074.13|3065.43|3075.19|3066.49|3075.92|3067.22|3073.59|3064.89|39
1628503580000|2021-08-09 10:06:20|3075.17|3066.47|3075.63|3066.93|3076.09|3067.39|3074.73|3066.03|31
1628503590000|2021-08-09 10:06:30|3075.68|3066.98|3075.75|3067.05|3075.88|3067.18|3074.69|3065.99|33
1628503600000|2021-08-09 10:06:40|3074.93|3066.23|3075.23|3066.53|3075.75|3067.05|3074.51|3065.81|31
1628503610000|2021-08-09 10:06:50|3075.24|3066.54|3074.13|3065.43|3075.42|3066.72|3073|3064.3|37
1628503620000|2021-08-09 10:07:00|3073.96|3065.26|3073.87|3065.17|3074.16|3065.46|3071.94|3063.24|31
1628503630000|2021-08-09 10:07:10|3073.84|3065.14|3076.38|3067.68|3076.38|3067.68|3072.87|3064.17|37
1628503640000|2021-08-09 10:07:20|3076.4|3067.7|3074.24|3065.54|3076.4|3067.7|3072.87|3064.17|38
1628503650000|2021-08-09 10:07:30|3074.2|3065.5|3075.28|3066.58|3075.66|3066.96|3073.01|3064.31|37
1628503660000|2021-08-09 10:07:40|3075.39|3066.69|3075.85|3067.15|3076.41|3067.71|3074.02|3065.32|39
1628503670000|2021-08-09 10:07:50|3075.86|3067.16|3078.76|3070.06|3078.76|3070.06|3075.03|3066.33|36
1628503680000|2021-08-09 10:08:00|3078.55|3069.85|3078.37|3069.67|3078.85|3070.15|3076.18|3067.48|39
1628503690000|2021-08-09 10:08:10|3078.46|3069.76|3081.15|3072.45|3081.96|3073.26|3078.3|3069.6|39
1628503700000|2021-08-09 10:08:20|3081.08|3072.38|3083.33|3074.63|3083.65|3074.95|3080.67|3071.97|39
1628503710000|2021-08-09 10:08:30|3083.43|3074.73|3084.57|3075.87|3084.9|3076.2|3083.43|3074.73|39
1628503720000|2021-08-09 10:08:40|3084.38|3075.68|3083.98|3075.28|3084.38|3075.68|3081.11|3072.41|40
1628503730000|2021-08-09 10:08:50|3084.04|3075.34|3082.43|3073.73|3084.04|3075.34|3081.53|3072.83|39
1628503740000|2021-08-09 10:09:00|3082.44|3073.74|3082.77|3074.07|3082.87|3074.17|3081.53|3072.83|39
1628503750000|2021-08-09 10:09:10|3082.78|3074.08|3083.03|3074.33|3083.2|3074.5|3081.49|3072.79|39
1628503760000|2021-08-09 10:09:20|3083.09|3074.39|3082.91|3074.21|3084|3075.3|3081.94|3073.24|37
1628503770000|2021-08-09 10:09:30|3082.7|3074|3078.11|3069.41|3082.83|3074.13|3077.37|3068.67|36
1628503780000|2021-08-09 10:09:40|3078.46|3069.76|3076.11|3067.41|3078.67|3069.97|3075.71|3067.01|40
1628503790000|2021-08-09 10:09:50|3076.57|3067.87|3076.33|3067.63|3077.21|3068.51|3075.15|3066.45|37
1628503800000|2021-08-09 10:10:00|3076.3|3067.6|3076.04|3067.34|3076.86|3068.16|3076|3067.3|37
1628503810000|2021-08-09 10:10:10|3076.01|3067.31|3074.86|3066.16|3076.27|3067.57|3074.86|3066.16|31
1628503820000|2021-08-09 10:10:20|3074.85|3066.15|3073.79|3065.09|3075.04|3066.34|3073.54|3064.84|32
1628503830000|2021-08-09 10:10:30|3073.99|3065.29|3076.28|3067.58|3076.28|3067.58|3073.97|3065.27|36
1628503840000|2021-08-09 10:10:40|3076.31|3067.61|3078.87|3070.17|3079.16|3070.46|3076.17|3067.47|27
1628503850000|2021-08-09 10:10:50|3078.95|3070.25|3078.99|3070.29|3079.86|3071.16|3078.59|3069.89|36
1628503860000|2021-08-09 10:11:00|3079.71|3071.01|3079.79|3071.09|3080.9|3072.2|3078.21|3069.51|39
1628503870000|2021-08-09 10:11:10|3079.65|3070.95|3080.14|3071.44|3080.66|3071.96|3078.82|3070.12|37
1628503880000|2021-08-09 10:11:20|3080.11|3071.41|3079.26|3070.56|3080.54|3071.84|3079.01|3070.31|37
1628503890000|2021-08-09 10:11:30|3079.25|3070.55|3080.89|3072.19|3081.21|3072.51|3078.56|3069.86|40
1628503900000|2021-08-09 10:11:40|3081.37|3072.67|3081.67|3072.97|3081.84|3073.14|3080.31|3071.61|40
1628503910000|2021-08-09 10:11:50|3081.63|3072.93|3080.24|3071.54|3081.63|3072.93|3079.99|3071.29|33
1628503920000|2021-08-09 10:12:00|3079.89|3071.19|3080.49|3071.79|3080.62|3071.92|3078.91|3070.21|29
1628503930000|2021-08-09 10:12:10|3080.48|3071.78|3081.03|3072.33|3081.04|3072.34|3079.76|3071.06|31
1628503940000|2021-08-09 10:12:20|3081.04|3072.34|3079.69|3070.99|3081.04|3072.34|3079.6|3070.9|22
1628503950000|2021-08-09 10:12:30|3079.52|3070.82|3079.07|3070.37|3080.7|3072|3079.07|3070.37|37
1628503960000|2021-08-09 10:12:40|3079.55|3070.85|3078.15|3069.45|3079.72|3071.02|3078.15|3069.45|34
1628503970000|2021-08-09 10:12:50|3077.97|3069.27|3076.21|3067.51|3078.76|3070.06|3075.11|3066.41|33
1628503980000|2021-08-09 10:13:00|3076.33|3067.63|3075.1|3066.4|3076.56|3067.86|3073.59|3064.89|39
1628503990000|2021-08-09 10:13:10|3074.82|3066.12|3074.41|3065.71|3075.72|3067.02|3072.47|3063.77|39
1628504000000|2021-08-09 10:13:20|3074.39|3065.69|3075.61|3066.91|3075.84|3067.14|3072.92|3064.22|37
1628504010000|2021-08-09 10:13:30|3075.6|3066.9|3076.36|3067.66|3076.36|3067.66|3073.89|3065.19|38
1628504020000|2021-08-09 10:13:40|3076.07|3067.37|3076.74|3068.04|3078.11|3069.41|3076.07|3067.37|40
1628504030000|2021-08-09 10:13:50|3076.68|3067.98|3074.04|3065.34|3076.95|3068.25|3073.11|3064.41|36
1628504040000|2021-08-09 10:14:00|3073.98|3065.28|3073.93|3065.23|3076.03|3067.33|3073.84|3065.14|36
1628504050000|2021-08-09 10:14:10|3073.89|3065.19|3075.25|3066.55|3075.39|3066.69|3073.88|3065.18|36
1628504060000|2021-08-09 10:14:20|3075.26|3066.56|3075.71|3067.01|3075.87|3067.17|3074.25|3065.55|34
1628504070000|2021-08-09 10:14:30|3075.76|3067.06|3074.51|3065.81|3075.76|3067.06|3074.25|3065.55|32
1628504080000|2021-08-09 10:14:40|3074.54|3065.84|3073.85|3065.15|3075.48|3066.78|3073.85|3065.15|35
1628504090000|2021-08-09 10:14:50|3073.84|3065.14|3073.87|3065.17|3074.62|3065.92|3072.75|3064.05|36
1628504100000|2021-08-09 10:15:00|3073.69|3064.99|3072.79|3064.09|3074.6|3065.9|3071.81|3063.11|39
1628504110000|2021-08-09 10:15:10|3072.26|3063.56|3074.72|3066.02|3075.14|3066.44|3071.48|3062.78|39
1628504120000|2021-08-09 10:15:20|3074.87|3066.17|3076.61|3067.91|3076.61|3067.91|3073.76|3065.06|37
1628504130000|2021-08-09 10:15:30|3076.69|3067.99|3078.38|3069.68|3078.85|3070.15|3075.45|3066.75|32
1628504140000|2021-08-09 10:15:40|3078.53|3069.83|3079.08|3070.38|3080.25|3071.55|3077.83|3069.13|36
1628504150000|2021-08-09 10:15:50|3079.07|3070.37|3079.39|3070.69|3079.63|3070.93|3078.6|3069.9|35
1628504160000|2021-08-09 10:16:00|3079.42|3070.72|3077.54|3068.84|3080.77|3072.07|3077.54|3068.84|31
1628504170000|2021-08-09 10:16:10|3077.4|3068.7|3075.99|3067.29|3077.7|3069|3075.99|3067.29|33
1628504180000|2021-08-09 10:16:20|3075.91|3067.21|3075.14|3066.44|3075.92|3067.22|3074.42|3065.72|26
1628504190000|2021-08-09 10:16:30|3075.11|3066.41|3077.03|3068.33|3077.61|3068.91|3074.93|3066.23|35
1628504200000|2021-08-09 10:16:40|3077.15|3068.45|3074.6|3065.9|3077.16|3068.46|3074.13|3065.43|36
1628504210000|2021-08-09 10:16:50|3074.3|3065.6|3074.12|3065.42|3074.3|3065.6|3072.66|3063.96|36
1628504220000|2021-08-09 10:17:00|3073.87|3065.17|3071.23|3062.53|3073.87|3065.17|3070.99|3062.29|34
1628504230000|2021-08-09 10:17:10|3071.1|3062.4|3069.55|3060.85|3071.93|3063.23|3069.54|3060.84|32
1628504240000|2021-08-09 10:17:20|3069.38|3060.68|3069.76|3061.06|3069.76|3061.06|3068.15|3059.45|39
1628504250000|2021-08-09 10:17:30|3069.86|3061.16|3067.42|3058.72|3069.86|3061.16|3066.76|3058.06|34
1628504260000|2021-08-09 10:17:40|3067.29|3058.59|3065.8|3057.1|3067.3|3058.6|3065.39|3056.69|39
1628504270000|2021-08-09 10:17:50|3065.84|3057.14|3066.94|3058.24|3067.02|3058.32|3065.69|3056.99|31
1628504280000|2021-08-09 10:18:00|3066.99|3058.29|3065.3|3056.6|3067.19|3058.49|3065.07|3056.37|32
1628504290000|2021-08-09 10:18:10|3064.83|3056.13|3063.05|3054.35|3065.17|3056.47|3061.44|3052.74|39
1628504300000|2021-08-09 10:18:20|3063.03|3054.33|3059.97|3051.27|3063.03|3054.33|3059.57|3050.87|38
1628504310000|2021-08-09 10:18:30|3060.66|3051.96|3060.8|3052.1|3062.8|3054.1|3059.56|3050.86|40
1628504320000|2021-08-09 10:18:40|3060.63|3051.93|3061.2|3052.5|3061.45|3052.75|3058.82|3050.12|40
1628504330000|2021-08-09 10:18:50|3061.28|3052.58|3062.09|3053.39|3064.77|3056.07|3059.62|3050.92|38
1628504340000|2021-08-09 10:19:00|3062.19|3053.49|3060.94|3052.24|3062.25|3053.55|3060.85|3052.15|39
1628504350000|2021-08-09 10:19:10|3061.1|3052.4|3063.59|3054.89|3063.59|3054.89|3061.1|3052.4|36
1628504360000|2021-08-09 10:19:20|3063.89|3055.19|3064.39|3055.69|3064.57|3055.87|3063.79|3055.09|31
1628504370000|2021-08-09 10:19:30|3064.31|3055.61|3065.78|3057.08|3065.78|3057.08|3064.23|3055.53|37
1628504380000|2021-08-09 10:19:40|3065.79|3057.09|3066.83|3058.13|3067.01|3058.31|3065.42|3056.72|35
1628504390000|2021-08-09 10:19:50|3066.89|3058.19|3067.27|3058.57|3068.17|3059.47|3066.6|3057.9|36
1628504400000|2021-08-09 10:20:00|3067.92|3059.22|3065.76|3057.06|3068.06|3059.36|3065.76|3057.06|34
1628504410000|2021-08-09 10:20:10|3065.78|3057.08|3062.9|3054.2|3065.81|3057.11|3062.9|3054.2|36
1628504420000|2021-08-09 10:20:20|3062.91|3054.21|3064.88|3056.18|3065.88|3057.18|3062.91|3054.21|38
1628504430000|2021-08-09 10:20:30|3064.95|3056.25|3063.41|3054.71|3065.57|3056.87|3063.41|3054.71|36
1628504440000|2021-08-09 10:20:40|3063.4|3054.7|3063.53|3054.83|3065.03|3056.33|3062.36|3053.66|40
1628504450000|2021-08-09 10:20:50|3064.58|3055.88|3060.76|3052.06|3064.62|3055.92|3060.17|3051.47|39
1628504460000|2021-08-09 10:21:00|3061.08|3052.38|3060.84|3052.14|3061.99|3053.29|3059.55|3050.85|39
1628504470000|2021-08-09 10:21:10|3060.71|3052.01|3062.31|3053.61|3062.81|3054.11|3059.31|3050.61|38
1628504480000|2021-08-09 10:21:20|3062.14|3053.44|3063.63|3054.93|3063.81|3055.11|3061.02|3052.32|36
1628504490000|2021-08-09 10:21:30|3063.51|3054.81|3060.89|3052.19|3063.51|3054.81|3059.89|3051.19|38
1628504500000|2021-08-09 10:21:40|3060.88|3052.18|3060.6|3051.9|3062.15|3053.45|3059.84|3051.14|37
1628504510000|2021-08-09 10:21:50|3060.56|3051.86|3060.28|3051.58|3060.56|3051.86|3060.03|3051.33|35
1628504520000|2021-08-09 10:22:00|3060.22|3051.52|3058.63|3049.93|3060.51|3051.81|3058.63|3049.93|35
1628504530000|2021-08-09 10:22:10|3058.7|3050|3060.23|3051.53|3060.31|3051.61|3058.68|3049.98|32
1628504540000|2021-08-09 10:22:20|3060.28|3051.58|3061.17|3052.47|3061.72|3053.02|3060.28|3051.58|30
1628504550000|2021-08-09 10:22:30|3061.52|3052.82|3062.29|3053.59|3062.51|3053.81|3061.22|3052.52|31
1628504560000|2021-08-09 10:22:40|3062.3|3053.6|3062.23|3053.53|3062.62|3053.92|3061.17|3052.47|38
1628504570000|2021-08-09 10:22:50|3062.31|3053.61|3061.04|3052.34|3062.37|3053.67|3061.04|3052.34|36
1628504580000|2021-08-09 10:23:00|3060.79|3052.09|3060.69|3051.99|3062.01|3053.31|3060.59|3051.89|28
1628504590000|2021-08-09 10:23:10|3060.7|3052|3059.94|3051.24|3060.7|3052|3059.81|3051.11|35
1628504600000|2021-08-09 10:23:20|3059.99|3051.29|3060.14|3051.44|3060.24|3051.54|3059.78|3051.08|31
1628504610000|2021-08-09 10:23:30|3060.03|3051.33|3058.27|3049.57|3060.03|3051.33|3058.05|3049.35|34
1628504620000|2021-08-09 10:23:40|3058.37|3049.67|3059.34|3050.64|3059.42|3050.72|3058.37|3049.67|37
1628504630000|2021-08-09 10:23:50|3059.31|3050.61|3062.38|3053.68|3062.43|3053.73|3059.13|3050.43|35
1628504640000|2021-08-09 10:24:00|3063.13|3054.43|3063.83|3055.13|3063.84|3055.14|3062.05|3053.35|37
1628504650000|2021-08-09 10:24:10|3063.57|3054.87|3063.5|3054.8|3063.79|3055.09|3062.25|3053.55|38
1628504660000|2021-08-09 10:24:20|3063.54|3054.84|3060.08|3051.38|3063.6|3054.9|3059.92|3051.22|38
1628504670000|2021-08-09 10:24:30|3061.57|3052.87|3061.58|3052.88|3063.12|3054.42|3060.86|3052.16|37
1628504680000|2021-08-09 10:24:40|3061.71|3053.01|3062.02|3053.32|3063.15|3054.45|3061.38|3052.68|36
1628504690000|2021-08-09 10:24:50|3062.12|3053.42|3060.79|3052.09|3062.95|3054.25|3060.47|3051.77|37
1628504700000|2021-08-09 10:25:00|3060.74|3052.04|3062.45|3053.75|3062.55|3053.85|3060.74|3052.04|37
1628504710000|2021-08-09 10:25:10|3062.49|3053.79|3062.27|3053.57|3062.95|3054.25|3061.62|3052.92|37
1628504720000|2021-08-09 10:25:20|3062.28|3053.58|3063.25|3054.55|3063.3|3054.6|3061.53|3052.83|36
1628504730000|2021-08-09 10:25:30|3063.2|3054.5|3063.58|3054.88|3063.84|3055.14|3062.96|3054.26|33
1628504740000|2021-08-09 10:25:40|3063.57|3054.87|3063.69|3054.99|3063.85|3055.15|3063.34|3054.64|28
1628504750000|2021-08-09 10:25:50|3063.81|3055.11|3063.84|3055.14|3064.23|3055.53|3062.99|3054.29|32
1628504760000|2021-08-09 10:26:00|3063.66|3054.96|3065.43|3056.73|3065.43|3056.73|3063.1|3054.4|32
1628504770000|2021-08-09 10:26:10|3065.48|3056.78|3066.19|3057.49|3066.22|3057.52|3065.1|3056.4|24
1628504780000|2021-08-09 10:26:20|3066.28|3057.58|3065.21|3056.51|3066.38|3057.68|3065.13|3056.43|34
1628504790000|2021-08-09 10:26:30|3065.22|3056.52|3065.11|3056.41|3065.98|3057.28|3064.99|3056.29|37
1628504800000|2021-08-09 10:26:40|3065.15|3056.45|3064.12|3055.42|3065.27|3056.57|3064.11|3055.41|34
1628504810000|2021-08-09 10:26:50|3064.35|3055.65|3065.93|3057.23|3066.14|3057.44|3064.12|3055.42|29
1628504820000|2021-08-09 10:27:00|3065.97|3057.27|3065.75|3057.05|3066.09|3057.39|3064.99|3056.29|35
1628504830000|2021-08-09 10:27:10|3065.74|3057.04|3063.99|3055.29|3065.74|3057.04|3063.99|3055.29|28
1628504840000|2021-08-09 10:27:20|3063.98|3055.28|3064.49|3055.79|3065.25|3056.55|3063.98|3055.28|34
1628504850000|2021-08-09 10:27:30|3064.52|3055.82|3065.16|3056.46|3065.45|3056.75|3063.99|3055.29|34
1628504860000|2021-08-09 10:27:40|3065.08|3056.38|3065.78|3057.08|3066.22|3057.52|3063.8|3055.1|39
1628504870000|2021-08-09 10:27:50|3065.92|3057.22|3064.72|3056.02|3066.54|3057.84|3064.15|3055.45|38
1628504880000|2021-08-09 10:28:00|3066.11|3057.41|3066.44|3057.74|3066.53|3057.83|3064.85|3056.15|40
1628504890000|2021-08-09 10:28:10|3064.71|3056.01|3065.55|3056.85|3067.11|3058.41|3064.71|3056.01|32
1628504900000|2021-08-09 10:28:20|3066.25|3057.55|3067.09|3058.39|3067.09|3058.39|3064.79|3056.09|37
1628504910000|2021-08-09 10:28:30|3066.92|3058.22|3066.1|3057.4|3067.21|3058.51|3065.82|3057.12|29
1628504920000|2021-08-09 10:28:40|3066.12|3057.42|3065.84|3057.14|3066.19|3057.49|3065.29|3056.59|32
1628504930000|2021-08-09 10:28:50|3066.17|3057.47|3067.91|3059.21|3068.02|3059.32|3065.75|3057.05|31
1628504940000|2021-08-09 10:29:00|3067.89|3059.19|3068.03|3059.33|3068.13|3059.43|3067.35|3058.65|31
1628504950000|2021-08-09 10:29:10|3068.06|3059.36|3066.19|3057.49|3068.24|3059.54|3066.12|3057.42|29
1628504960000|2021-08-09 10:29:20|3066.18|3057.48|3067.92|3059.22|3067.99|3059.29|3065.76|3057.06|34
1628504970000|2021-08-09 10:29:30|3067.91|3059.21|3068.9|3060.2|3068.9|3060.2|3067.58|3058.88|20
1628504980000|2021-08-09 10:29:40|3068.53|3059.83|3068.81|3060.11|3068.93|3060.23|3067.85|3059.15|29
1628504990000|2021-08-09 10:29:50|3068.48|3059.78|3068.58|3059.88|3069.58|3060.88|3068.07|3059.37|30
1628505000000|2021-08-09 10:30:00|3068.6|3059.9|3070.65|3061.95|3070.73|3062.03|3068.34|3059.64|37
1628505010000|2021-08-09 10:30:10|3070.68|3061.98|3071.03|3062.33|3071.03|3062.33|3069.16|3060.46|37
1628505020000|2021-08-09 10:30:20|3070.84|3062.14|3071.51|3062.81|3072.61|3063.91|3070.51|3061.81|39
1628505030000|2021-08-09 10:30:30|3072.34|3063.64|3073.48|3064.78|3074.61|3065.91|3070.85|3062.15|38
1628505040000|2021-08-09 10:30:40|3073.93|3065.23|3070.98|3062.28|3074.64|3065.94|3070.98|3062.28|39
1628505050000|2021-08-09 10:30:50|3071.91|3063.21|3070.53|3061.83|3072.08|3063.38|3069.68|3060.98|39
1628505060000|2021-08-09 10:31:00|3070.54|3061.84|3068.59|3059.89|3070.55|3061.85|3068.26|3059.56|35
1628505070000|2021-08-09 10:31:10|3069.79|3061.09|3071.08|3062.38|3071.25|3062.55|3068.61|3059.91|37
1628505080000|2021-08-09 10:31:20|3071.11|3062.41|3071.97|3063.27|3072.92|3064.22|3070.66|3061.96|39
1628505090000|2021-08-09 10:31:30|3072.09|3063.39|3070.47|3061.77|3072.11|3063.41|3070.35|3061.65|35
1628505100000|2021-08-09 10:31:40|3070.23|3061.53|3068.51|3059.81|3070.39|3061.69|3068.15|3059.45|35
1628505110000|2021-08-09 10:31:50|3068.47|3059.77|3068.81|3060.11|3069.04|3060.34|3067.91|3059.21|20
1628505120000|2021-08-09 10:32:00|3068.8|3060.1|3068.59|3059.89|3069.43|3060.73|3067.99|3059.29|27
1628505130000|2021-08-09 10:32:10|3068.78|3060.08|3068.36|3059.66|3068.96|3060.26|3067.84|3059.14|29
1628505140000|2021-08-09 10:32:20|3068.34|3059.64|3067.82|3059.12|3068.46|3059.76|3067.71|3059.01|28
1628505150000|2021-08-09 10:32:30|3067.83|3059.13|3068.19|3059.49|3068.78|3060.08|3067.78|3059.08|31
1628505160000|2021-08-09 10:32:40|3068.23|3059.53|3069.68|3060.98|3069.68|3060.98|3067.87|3059.17|37
1628505170000|2021-08-09 10:32:50|3069.69|3060.99|3071.2|3062.5|3071.2|3062.5|3068.91|3060.21|38
1628505180000|2021-08-09 10:33:00|3071.41|3062.71|3071.6|3062.9|3071.6|3062.9|3069.7|3061|39
1628505190000|2021-08-09 10:33:10|3071.65|3062.95|3072.95|3064.25|3073.48|3064.78|3070.31|3061.61|40
1628505200000|2021-08-09 10:33:20|3072.97|3064.27|3073.6|3064.9|3073.75|3065.05|3071.07|3062.37|39
1628505210000|2021-08-09 10:33:30|3073.79|3065.09|3072.55|3063.85|3075.41|3066.71|3071.53|3062.83|36
1628505220000|2021-08-09 10:33:40|3072.56|3063.86|3074.06|3065.36|3074.32|3065.62|3072.48|3063.78|39
1628505230000|2021-08-09 10:33:50|3074.03|3065.33|3074.92|3066.22|3075.06|3066.36|3073.08|3064.38|38
1628505240000|2021-08-09 10:34:00|3075.18|3066.48|3075.94|3067.24|3076.11|3067.41|3074.9|3066.2|33
1628505250000|2021-08-09 10:34:10|3075.82|3067.12|3074.27|3065.57|3076.36|3067.66|3073.96|3065.26|37
1628505260000|2021-08-09 10:34:20|3074.26|3065.56|3073.43|3064.73|3074.7|3066|3072.42|3063.72|39
1628505270000|2021-08-09 10:34:30|3073|3064.3|3072.44|3063.74|3073.72|3065.02|3071.47|3062.77|37
1628505280000|2021-08-09 10:34:40|3072.48|3063.78|3072.97|3064.27|3072.97|3064.27|3070.87|3062.17|29
1628505290000|2021-08-09 10:34:50|3073.31|3064.61|3073.15|3064.45|3074.37|3065.67|3073.15|3064.45|29
1628505300000|2021-08-09 10:35:00|3073.14|3064.44|3074.52|3065.82|3074.61|3065.91|3072.51|3063.81|35
1628505310000|2021-08-09 10:35:10|3073.97|3065.27|3075.92|3067.22|3075.93|3067.23|3073.97|3065.27|25
1628505320000|2021-08-09 10:35:20|3075.97|3067.27|3074.95|3066.25|3076.45|3067.75|3074.95|3066.25|29
1628505330000|2021-08-09 10:35:30|3074.86|3066.16|3077.32|3068.62|3077.35|3068.65|3074.86|3066.16|31
1628505340000|2021-08-09 10:35:40|3079.67|3070.97|3080.31|3071.61|3080.58|3071.88|3078.78|3070.08|39
1628505350000|2021-08-09 10:35:50|3080.3|3071.6|3080.44|3071.74|3080.65|3071.95|3078.99|3070.29|36
1628505360000|2021-08-09 10:36:00|3080.35|3071.65|3080.08|3071.38|3080.9|3072.2|3079.3|3070.6|37
1628505370000|2021-08-09 10:36:10|3080.78|3072.08|3077.13|3068.43|3080.84|3072.14|3077.13|3068.43|39
1628505380000|2021-08-09 10:36:20|3077.89|3069.19|3077.63|3068.93|3078.39|3069.69|3076.15|3067.45|39
1628505390000|2021-08-09 10:36:30|3078.6|3069.9|3077.42|3068.72|3078.82|3070.12|3076.42|3067.72|39
1628505400000|2021-08-09 10:36:40|3077.44|3068.74|3078.55|3069.85|3079.21|3070.51|3076.41|3067.71|36
1628505410000|2021-08-09 10:36:50|3078.51|3069.81|3078.68|3069.98|3079.39|3070.69|3078.07|3069.37|38
1628505420000|2021-08-09 10:37:00|3078.67|3069.97|3079.53|3070.83|3079.53|3070.83|3077.34|3068.64|39
1628505430000|2021-08-09 10:37:10|3079.57|3070.87|3079.28|3070.58|3080.57|3071.87|3078.74|3070.04|33
1628505440000|2021-08-09 10:37:20|3079.5|3070.8|3079.61|3070.91|3079.61|3070.91|3079|3070.3|24
1628505450000|2021-08-09 10:37:30|3079.64|3070.94|3079.7|3071|3080|3071.3|3079.6|3070.9|22
1628505460000|2021-08-09 10:37:40|3080|3071.3|3080.38|3071.68|3080.41|3071.71|3079.89|3071.19|25
1628505470000|2021-08-09 10:37:50|3080.37|3071.67|3080.34|3071.64|3080.39|3071.69|3080.34|3071.64|19
1628505480000|2021-08-09 10:38:00|3080.36|3071.66|3080.48|3071.78|3080.48|3071.78|3080.34|3071.64|7
1628505490000|2021-08-09 10:38:10|3080.46|3071.76|3079.66|3070.96|3080.6|3071.9|3078.84|3070.14|30
1628505500000|2021-08-09 10:38:20|3080.67|3071.97|3078.88|3070.18|3081.06|3072.36|3078.88|3070.18|39
1628505510000|2021-08-09 10:38:30|3080.17|3071.47|3078.2|3069.5|3080.36|3071.66|3077.21|3068.51|37
1628505520000|2021-08-09 10:38:40|3078.35|3069.65|3079.32|3070.62|3079.97|3071.27|3078.02|3069.32|33
1628505530000|2021-08-09 10:38:50|3079.31|3070.61|3078.28|3069.58|3079.53|3070.83|3078.27|3069.57|28
1628505540000|2021-08-09 10:39:00|3078.25|3069.55|3077.71|3069.01|3078.59|3069.89|3076.6|3067.9|37
1628505550000|2021-08-09 10:39:10|3077.65|3068.95|3076.49|3067.79|3077.67|3068.97|3076.49|3067.79|34
1628505560000|2021-08-09 10:39:20|3076.82|3068.12|3077.87|3069.17|3078.15|3069.45|3076.82|3068.12|29
1628505570000|2021-08-09 10:39:30|3077.89|3069.19|3078.44|3069.74|3078.87|3070.17|3077.4|3068.7|37
1628505580000|2021-08-09 10:39:40|3078.56|3069.86|3075.27|3066.57|3078.56|3069.86|3074.99|3066.29|35
1628505590000|2021-08-09 10:39:50|3075.3|3066.6|3075.07|3066.37|3075.98|3067.28|3074.95|3066.25|36
1628505600000|2021-08-09 10:40:00|3075.06|3066.36|3075.39|3066.69|3075.43|3066.73|3074.73|3066.03|16
1628505610000|2021-08-09 10:40:10|3075.45|3066.75|3075.52|3066.82|3076.15|3067.45|3075.28|3066.58|28
1628505620000|2021-08-09 10:40:20|3075.55|3066.85|3076.57|3067.87|3076.57|3067.87|3075.52|3066.82|22
1628505630000|2021-08-09 10:40:30|3076.58|3067.88|3076.87|3068.17|3076.87|3068.17|3076.31|3067.61|12
1628505640000|2021-08-09 10:40:40|3077.16|3068.46|3077.13|3068.43|3078.39|3069.69|3076.81|3068.11|31
1628505650000|2021-08-09 10:40:50|3077.57|3068.87|3077.11|3068.41|3078.35|3069.65|3076.18|3067.48|38
1628505660000|2021-08-09 10:41:00|3077.82|3069.12|3077.4|3068.7|3078.4|3069.7|3077.04|3068.34|34
1628505670000|2021-08-09 10:41:10|3077.54|3068.84|3077.77|3069.07|3078.53|3069.83|3077.45|3068.75|18
1628505680000|2021-08-09 10:41:20|3077.86|3069.16|3078.18|3069.48|3078.93|3070.23|3077.72|3069.02|28
1628505690000|2021-08-09 10:41:30|3078.32|3069.62|3079.73|3071.03|3079.73|3071.03|3078.19|3069.49|28
1628505700000|2021-08-09 10:41:40|3079.91|3071.21|3082.49|3073.79|3082.49|3073.79|3079.91|3071.21|32
1628505710000|2021-08-09 10:41:50|3082.56|3073.86|3085.72|3077.02|3085.77|3077.07|3082.44|3073.74|39
1628505720000|2021-08-09 10:42:00|3086.16|3077.46|3089.82|3081.12|3089.82|3081.12|3086.16|3077.46|40
1628505730000|2021-08-09 10:42:10|3088.96|3080.26|3094.1|3085.4|3094.97|3086.27|3088.96|3080.26|38
1628505740000|2021-08-09 10:42:20|3094.2|3085.5|3096.9|3088.2|3098.05|3089.35|3093.86|3085.16|39
1628505750000|2021-08-09 10:42:30|3097.15|3088.45|3101.71|3093.01|3103.03|3094.33|3097.15|3088.45|40
1628505760000|2021-08-09 10:42:40|3102.25|3093.55|3103.48|3094.78|3104.23|3095.53|3101.61|3092.91|40
1628505770000|2021-08-09 10:42:50|3103.78|3095.08|3097.72|3089.02|3103.78|3095.08|3097.72|3089.02|40
1628505780000|2021-08-09 10:43:00|3099.3|3090.6|3097.16|3088.46|3099.52|3090.82|3096.7|3088|40
1628505790000|2021-08-09 10:43:10|3097.97|3089.27|3094.77|3086.07|3098.7|3090|3094.73|3086.03|39
1628505800000|2021-08-09 10:43:20|3095.63|3086.93|3094.02|3085.32|3095.63|3086.93|3093.52|3084.82|31
1628505810000|2021-08-09 10:43:30|3094.03|3085.33|3095.63|3086.93|3095.84|3087.14|3094.03|3085.33|33
1628505820000|2021-08-09 10:43:40|3095.78|3087.08|3099.02|3090.32|3099.02|3090.32|3095.41|3086.71|32
1628505830000|2021-08-09 10:43:50|3099.11|3090.41|3102.75|3094.05|3103.26|3094.56|3098.84|3090.14|39
1628505840000|2021-08-09 10:44:00|3102.72|3094.02|3102.39|3093.69|3103.29|3094.59|3101.65|3092.95|39
1628505850000|2021-08-09 10:44:10|3102.28|3093.58|3103.41|3094.71|3103.41|3094.71|3099.44|3090.74|39
1628505860000|2021-08-09 10:44:20|3103.39|3094.69|3105.23|3096.53|3105.23|3096.53|3102.21|3093.51|40
1628505870000|2021-08-09 10:44:30|3105.59|3096.89|3103.85|3095.15|3106.81|3098.11|3102.3|3093.6|40
1628505880000|2021-08-09 10:44:40|3104.43|3095.73|3103.22|3094.52|3105.46|3096.76|3102.57|3093.87|40
1628505890000|2021-08-09 10:44:50|3103.1|3094.4|3102.98|3094.28|3103.24|3094.54|3102.61|3093.91|36
1628505900000|2021-08-09 10:45:00|3102.97|3094.27|3098.47|3089.77|3104.66|3095.96|3098.47|3089.77|35
1628505910000|2021-08-09 10:45:10|3098.44|3089.74|3097.69|3088.99|3099.85|3091.15|3097.32|3088.62|34
1628505920000|2021-08-09 10:45:20|3098.1|3089.4|3093.41|3084.71|3098.36|3089.66|3093.41|3084.71|37
1628505930000|2021-08-09 10:45:30|3092.92|3084.22|3097.45|3088.75|3097.45|3088.75|3092.91|3084.21|32
1628505940000|2021-08-09 10:45:40|3097.79|3089.09|3096.97|3088.27|3098.67|3089.97|3095.87|3087.17|39
1628505950000|2021-08-09 10:45:50|3097.81|3089.11|3097.81|3089.11|3099.25|3090.55|3096.33|3087.63|35
1628505960000|2021-08-09 10:46:00|3098.21|3089.51|3095.61|3086.91|3098.21|3089.51|3094.98|3086.28|40
1628505970000|2021-08-09 10:46:10|3096.91|3088.21|3095.48|3086.78|3097.22|3088.52|3095.09|3086.39|40
1628505980000|2021-08-09 10:46:20|3096.73|3088.03|3097.88|3089.18|3098.9|3090.2|3095.53|3086.83|40
1628505990000|2021-08-09 10:46:30|3098.5|3089.8|3098.94|3090.24|3099.53|3090.83|3097.33|3088.63|37
1628506000000|2021-08-09 10:46:40|3099.52|3090.82|3095.75|3087.05|3100.14|3091.44|3095.36|3086.66|38
1628506010000|2021-08-09 10:46:50|3096.82|3088.12|3096.35|3087.65|3097.61|3088.91|3096.35|3087.65|39
1628506020000|2021-08-09 10:47:00|3096.47|3087.77|3095.74|3087.04|3096.95|3088.25|3095.54|3086.84|39
1628506030000|2021-08-09 10:47:10|3096.27|3087.57|3095.31|3086.61|3096.46|3087.76|3094.6|3085.9|37
1628506040000|2021-08-09 10:47:20|3095.74|3087.04|3094.16|3085.46|3096.16|3087.46|3094.16|3085.46|37
1628506050000|2021-08-09 10:47:30|3094.67|3085.97|3094.19|3085.49|3095.24|3086.54|3094.16|3085.46|38
1628506060000|2021-08-09 10:47:40|3094.76|3086.06|3094.25|3085.55|3095.98|3087.28|3094.17|3085.47|39
1628506070000|2021-08-09 10:47:50|3095.05|3086.35|3094.78|3086.08|3096.34|3087.64|3094.09|3085.39|38
1628506080000|2021-08-09 10:48:00|3095.53|3086.83|3095.18|3086.48|3095.53|3086.83|3094.14|3085.44|36
1628506090000|2021-08-09 10:48:10|3095.7|3087|3094.46|3085.76|3095.94|3087.24|3094.17|3085.47|36
1628506100000|2021-08-09 10:48:20|3095.29|3086.59|3094.96|3086.26|3096.06|3087.36|3094.16|3085.46|35
1628506110000|2021-08-09 10:48:30|3095.67|3086.97|3096.58|3087.88|3096.82|3088.12|3094.81|3086.11|36
1628506120000|2021-08-09 10:48:40|3096.59|3087.89|3097.75|3089.05|3098.36|3089.66|3095.54|3086.84|37
1628506130000|2021-08-09 10:48:50|3098.15|3089.45|3094.93|3086.23|3098.41|3089.71|3094.76|3086.06|38
1628506140000|2021-08-09 10:49:00|3095.14|3086.44|3095.86|3087.16|3096.86|3088.16|3094.88|3086.18|40
1628506150000|2021-08-09 10:49:10|3096.87|3088.17|3098.18|3089.48|3098.78|3090.08|3096.07|3087.37|37
1628506160000|2021-08-09 10:49:20|3098.3|3089.6|3099.35|3090.65|3099.39|3090.69|3097.42|3088.72|37
1628506170000|2021-08-09 10:49:30|3098.04|3089.34|3097.56|3088.86|3099.39|3090.69|3097.53|3088.83|37
1628506180000|2021-08-09 10:49:40|3098.8|3090.1|3097.71|3089.01|3099.43|3090.73|3097.68|3088.98|39
1628506190000|2021-08-09 10:49:50|3098.3|3089.6|3097.72|3089.02|3098.46|3089.76|3096.32|3087.62|36
1628506200000|2021-08-09 10:50:00|3098.38|3089.68|3097.2|3088.5|3099.05|3090.35|3096.93|3088.23|40
1628506210000|2021-08-09 10:50:10|3097.88|3089.18|3097.2|3088.5|3098.73|3090.03|3096.39|3087.69|38
1628506220000|2021-08-09 10:50:20|3098.4|3089.7|3097.3|3088.6|3098.91|3090.21|3096.58|3087.88|38
1628506230000|2021-08-09 10:50:30|3098.63|3089.93|3099.37|3090.67|3100|3091.3|3096.54|3087.84|35
1628506240000|2021-08-09 10:50:40|3099.32|3090.62|3101.98|3093.28|3103.13|3094.43|3099.32|3090.62|34
1628506250000|2021-08-09 10:50:50|3101.99|3093.29|3102.12|3093.42|3102.6|3093.9|3100.13|3091.43|38
1628506260000|2021-08-09 10:51:00|3102.2|3093.5|3106.23|3097.53|3106.23|3097.53|3102.15|3093.45|31
1628506270000|2021-08-09 10:51:10|3106.88|3098.18|3107.86|3099.16|3109.26|3100.56|3106.49|3097.79|39
1628506280000|2021-08-09 10:51:20|3107.94|3099.24|3106.35|3097.65|3108.24|3099.54|3106.3|3097.6|34
1628506290000|2021-08-09 10:51:30|3106.31|3097.61|3106.18|3097.48|3107.03|3098.33|3105.96|3097.26|40
1628506300000|2021-08-09 10:51:40|3106.17|3097.47|3106.04|3097.34|3107.31|3098.61|3105.31|3096.61|38
1628506310000|2021-08-09 10:51:50|3107.13|3098.43|3105.34|3096.64|3107.13|3098.43|3105.34|3096.64|38
1628506320000|2021-08-09 10:52:00|3106.74|3098.04|3101.84|3093.14|3106.74|3098.04|3101.84|3093.14|37
1628506330000|2021-08-09 10:52:10|3102.26|3093.56|3102.93|3094.23|3103.14|3094.44|3100.19|3091.49|39
1628506340000|2021-08-09 10:52:20|3103.53|3094.83|3103.64|3094.94|3104.32|3095.62|3101.56|3092.86|40
1628506350000|2021-08-09 10:52:30|3103.66|3094.96|3103.49|3094.79|3104.24|3095.54|3102.95|3094.25|37
1628506360000|2021-08-09 10:52:40|3103.48|3094.78|3103.05|3094.35|3103.56|3094.86|3101.86|3093.16|37
1628506370000|2021-08-09 10:52:50|3102.42|3093.72|3104.88|3096.18|3105.4|3096.7|3101.91|3093.21|39
1628506380000|2021-08-09 10:53:00|3104.67|3095.97|3104.58|3095.88|3105.04|3096.34|3102.56|3093.86|38
1628506390000|2021-08-09 10:53:10|3105.18|3096.48|3102.31|3093.61|3105.18|3096.48|3102.27|3093.57|38
1628506400000|2021-08-09 10:53:20|3102.45|3093.75|3101.6|3092.9|3103.27|3094.57|3101.12|3092.42|39
1628506410000|2021-08-09 10:53:30|3101.67|3092.97|3101.23|3092.53|3102.53|3093.83|3100.93|3092.23|35
1628506420000|2021-08-09 10:53:40|3101.16|3092.46|3101.02|3092.32|3101.23|3092.53|3100.85|3092.15|31
1628506430000|2021-08-09 10:53:50|3100.97|3092.27|3101.06|3092.36|3101.07|3092.37|3100.79|3092.09|20
1628506440000|2021-08-09 10:54:00|3101.07|3092.37|3102.8|3094.1|3102.97|3094.27|3101.01|3092.31|25
1628506450000|2021-08-09 10:54:10|3103.65|3094.95|3106.71|3098.01|3106.95|3098.25|3103.65|3094.95|31
1628506460000|2021-08-09 10:54:20|3106.7|3098|3106.22|3097.52|3108.49|3099.79|3106.22|3097.52|40
1628506470000|2021-08-09 10:54:30|3107.04|3098.34|3108.13|3099.43|3109.32|3100.62|3106.54|3097.84|36
1628506480000|2021-08-09 10:54:40|3109.32|3100.62|3109.91|3101.21|3111.17|3102.47|3107.6|3098.9|38
1628506490000|2021-08-09 10:54:50|3111.04|3102.34|3112.78|3104.08|3112.81|3104.11|3109.78|3101.08|37
1628506500000|2021-08-09 10:55:00|3112.1|3103.4|3109.5|3100.8|3113.66|3104.96|3109.44|3100.74|36
1628506510000|2021-08-09 10:55:10|3109.19|3100.49|3108.31|3099.61|3109.19|3100.49|3107.25|3098.55|40
1628506520000|2021-08-09 10:55:20|3108.26|3099.56|3108.63|3099.93|3109.73|3101.03|3107.44|3098.74|34
1628506530000|2021-08-09 10:55:30|3108.96|3100.26|3109.17|3100.47|3109.54|3100.84|3108.93|3100.23|38
1628506540000|2021-08-09 10:55:40|3109.4|3100.7|3106.05|3097.35|3109.43|3100.73|3105.95|3097.25|36
1628506550000|2021-08-09 10:55:50|3106|3097.3|3106.21|3097.51|3106.27|3097.57|3105.76|3097.06|31
1628506560000|2021-08-09 10:56:00|3106.26|3097.56|3105.39|3096.69|3106.37|3097.67|3104.29|3095.59|37
1628506570000|2021-08-09 10:56:10|3105.22|3096.52|3105.18|3096.48|3105.22|3096.52|3104.62|3095.92|27
1628506580000|2021-08-09 10:56:20|3105.47|3096.77|3104.8|3096.1|3106.67|3097.97|3103.84|3095.14|34
1628506590000|2021-08-09 10:56:30|3104.68|3095.98|3103.77|3095.07|3105.33|3096.63|3103.72|3095.02|35
1628506600000|2021-08-09 10:56:40|3104.72|3096.02|3103.78|3095.08|3104.8|3096.1|3103.39|3094.69|39
1628506610000|2021-08-09 10:56:50|3104.55|3095.85|3103.9|3095.2|3104.68|3095.98|3103.04|3094.34|36
1628506620000|2021-08-09 10:57:00|3103.85|3095.15|3103.33|3094.63|3103.99|3095.29|3102.29|3093.59|39
1628506630000|2021-08-09 10:57:10|3102.51|3093.81|3103.33|3094.63|3103.66|3094.96|3102.14|3093.44|38
1628506640000|2021-08-09 10:57:20|3103.36|3094.66|3102.68|3093.98|3104.03|3095.33|3102.17|3093.47|37
1628506650000|2021-08-09 10:57:30|3103.21|3094.51|3102.91|3094.21|3104.16|3095.46|3102.11|3093.41|39
1628506660000|2021-08-09 10:57:40|3103.33|3094.63|3105.03|3096.33|3105.56|3096.86|3102.77|3094.07|36
1628506670000|2021-08-09 10:57:50|3105.4|3096.7|3106.32|3097.62|3107.15|3098.45|3103.98|3095.28|40
1628506680000|2021-08-09 10:58:00|3106.87|3098.17|3107.9|3099.2|3108.65|3099.95|3105.35|3096.65|38
1628506690000|2021-08-09 10:58:10|3108.8|3100.1|3108.62|3099.92|3109.78|3101.08|3107.28|3098.58|39
1628506700000|2021-08-09 10:58:20|3109.67|3100.97|3106|3097.3|3109.94|3101.24|3106|3097.3|32
1628506710000|2021-08-09 10:58:30|3105.96|3097.26|3103.9|3095.2|3106.32|3097.62|3103.5|3094.8|38
1628506720000|2021-08-09 10:58:40|3104.9|3096.2|3103.07|3094.37|3104.9|3096.2|3102.59|3093.89|37
1628506730000|2021-08-09 10:58:50|3102.69|3093.99|3103.02|3094.32|3104.1|3095.4|3102.62|3093.92|38
1628506740000|2021-08-09 10:59:00|3102.52|3093.82|3102.21|3093.51|3103.42|3094.72|3101.91|3093.21|37
1628506750000|2021-08-09 10:59:10|3102.76|3094.06|3102.86|3094.16|3103.71|3095.01|3101.99|3093.29|37
1628506760000|2021-08-09 10:59:20|3102.17|3093.47|3104.58|3095.88|3104.58|3095.88|3102.09|3093.39|32
1628506770000|2021-08-09 10:59:30|3104.6|3095.9|3103.34|3094.64|3104.94|3096.24|3103.06|3094.36|33
1628506780000|2021-08-09 10:59:40|3103.11|3094.41|3103.49|3094.79|3103.82|3095.12|3101.94|3093.24|38
1628506790000|2021-08-09 10:59:50|3103.64|3094.94|3105.96|3097.26|3106.06|3097.36|3103.63|3094.93|38
1628506800000|2021-08-09 11:00:00|3105.83|3097.13|3108.26|3099.56|3109.23|3100.53|3105.8|3097.1|40
1628506810000|2021-08-09 11:00:10|3108.29|3099.59|3111.17|3102.47|3111.17|3102.47|3108.12|3099.42|40
1628506820000|2021-08-09 11:00:20|3111.29|3102.59|3112.56|3103.86|3113.81|3105.11|3111.14|3102.44|39
1628506830000|2021-08-09 11:00:30|3112.49|3103.79|3114.16|3105.46|3114.16|3105.46|3111.9|3103.2|39
1628506840000|2021-08-09 11:00:40|3114.53|3105.83|3113.3|3104.6|3116.05|3107.35|3113.3|3104.6|39
1628506850000|2021-08-09 11:00:50|3114.12|3105.42|3113.73|3105.03|3114.43|3105.73|3111.95|3103.25|39
1628506860000|2021-08-09 11:01:00|3114.34|3105.64|3117.52|3108.82|3118.2|3109.5|3114.09|3105.39|40
1628506870000|2021-08-09 11:01:10|3118.39|3109.69|3114.94|3106.24|3118.41|3109.71|3114.92|3106.22|40
1628506880000|2021-08-09 11:01:20|3115.46|3106.76|3112.25|3103.55|3116.08|3107.38|3111.98|3103.28|40
1628506890000|2021-08-09 11:01:30|3112.84|3104.14|3109.54|3100.84|3112.84|3104.14|3108.96|3100.26|38
1628506900000|2021-08-09 11:01:40|3109.52|3100.82|3109.17|3100.47|3109.97|3101.27|3107.67|3098.97|35
1628506910000|2021-08-09 11:01:50|3109.28|3100.58|3106.63|3097.93|3109.48|3100.78|3106.54|3097.84|35
1628506920000|2021-08-09 11:02:00|3106.56|3097.86|3107.75|3099.05|3108.06|3099.36|3106.56|3097.86|34
1628506930000|2021-08-09 11:02:10|3107.92|3099.22|3108.56|3099.86|3108.56|3099.86|3107.42|3098.72|30
1628506940000|2021-08-09 11:02:20|3108.58|3099.88|3108.74|3100.04|3109.01|3100.31|3107.74|3099.04|38
1628506950000|2021-08-09 11:02:30|3108.79|3100.09|3109.11|3100.41|3110.53|3101.83|3108.25|3099.55|36
1628506960000|2021-08-09 11:02:40|3108.94|3100.24|3109.71|3101.01|3109.9|3101.2|3108.11|3099.41|38
1628506970000|2021-08-09 11:02:50|3108.81|3100.11|3109.56|3100.86|3110.03|3101.33|3107.56|3098.86|40
1628506980000|2021-08-09 11:03:00|3109.97|3101.27|3108.11|3099.41|3109.97|3101.27|3106.74|3098.04|38
1628506990000|2021-08-09 11:03:10|3107.68|3098.98|3106.49|3097.79|3108.5|3099.8|3106.49|3097.79|40
1628507000000|2021-08-09 11:03:20|3105.99|3097.29|3107.57|3098.87|3107.67|3098.97|3105.44|3096.74|38
1628507010000|2021-08-09 11:03:30|3107.59|3098.89|3103.21|3094.51|3107.59|3098.89|3103.18|3094.48|38
1628507020000|2021-08-09 11:03:40|3103.08|3094.38|3101.53|3092.83|3104.13|3095.43|3101.53|3092.83|40
1628507030000|2021-08-09 11:03:50|3101.55|3092.85|3101|3092.3|3102.25|3093.55|3101|3092.3|39
1628507040000|2021-08-09 11:04:00|3101.01|3092.31|3101.91|3093.21|3102.51|3093.81|3100.59|3091.89|39
1628507050000|2021-08-09 11:04:10|3101.74|3093.04|3103.58|3094.88|3104.55|3095.85|3101.65|3092.95|39
1628507060000|2021-08-09 11:04:20|3104.17|3095.47|3100.38|3091.68|3104.81|3096.11|3100.15|3091.45|40
1628507070000|2021-08-09 11:04:30|3099.86|3091.16|3097.83|3089.13|3100.01|3091.31|3097.7|3089|39
1628507080000|2021-08-09 11:04:40|3097.73|3089.03|3098.8|3090.1|3101.7|3093|3097.73|3089.03|40
1628507090000|2021-08-09 11:04:50|3099.58|3090.88|3096.93|3088.23|3099.58|3090.88|3096.36|3087.66|37
1628507100000|2021-08-09 11:05:00|3097.11|3088.41|3097.06|3088.36|3098.05|3089.35|3096.27|3087.57|38
1628507110000|2021-08-09 11:05:10|3097.11|3088.41|3095.62|3086.92|3097.11|3088.41|3095.12|3086.42|38
1628507120000|2021-08-09 11:05:20|3095.07|3086.37|3096.57|3087.87|3096.57|3087.87|3094.66|3085.96|39
1628507130000|2021-08-09 11:05:30|3095.67|3086.97|3099.5|3090.8|3099.63|3090.93|3095.4|3086.7|39
1628507140000|2021-08-09 11:05:40|3098.67|3089.97|3100.44|3091.74|3100.66|3091.96|3098.67|3089.97|40
1628507150000|2021-08-09 11:05:50|3099.62|3090.92|3100.28|3091.58|3100.69|3091.99|3099.26|3090.56|38
1628507160000|2021-08-09 11:06:00|3100.45|3091.75|3099.39|3090.69|3101.28|3092.58|3098.07|3089.37|39
1628507170000|2021-08-09 11:06:10|3099.38|3090.68|3096.14|3087.44|3099.5|3090.8|3096.1|3087.4|39
1628507180000|2021-08-09 11:06:20|3096.73|3088.03|3095|3086.3|3096.78|3088.08|3095|3086.3|40
1628507190000|2021-08-09 11:06:30|3095.65|3086.95|3097.75|3089.05|3097.75|3089.05|3094.68|3085.98|39
1628507200000|2021-08-09 11:06:40|3097.73|3089.03|3099.69|3090.99|3100.26|3091.56|3097.73|3089.03|35
1628507210000|2021-08-09 11:06:50|3100.05|3091.35|3100.05|3091.35|3101.99|3093.29|3099.74|3091.04|39
1628507220000|2021-08-09 11:07:00|3100.06|3091.36|3099.79|3091.09|3100.58|3091.88|3098.2|3089.5|39
1628507230000|2021-08-09 11:07:10|3100.85|3092.15|3101.89|3093.19|3102.4|3093.7|3100.49|3091.79|37
1628507240000|2021-08-09 11:07:20|3101|3092.3|3105.44|3096.74|3105.62|3096.92|3100.97|3092.27|40
1628507250000|2021-08-09 11:07:30|3105.02|3096.32|3108.68|3099.98|3108.68|3099.98|3103.97|3095.27|40
1628507260000|2021-08-09 11:07:40|3108.87|3100.17|3106.98|3098.28|3109.88|3101.18|3106.98|3098.28|39
1628507270000|2021-08-09 11:07:50|3107.38|3098.68|3109.73|3101.03|3110.06|3101.36|3106.75|3098.05|39
1628507280000|2021-08-09 11:08:00|3109.59|3100.89|3109.73|3101.03|3109.76|3101.06|3108.71|3100.01|32
1628507290000|2021-08-09 11:08:10|3109.79|3101.09|3108.09|3099.39|3110.81|3102.11|3108.09|3099.39|30
1628507300000|2021-08-09 11:08:20|3108.25|3099.55|3108.47|3099.77|3108.94|3100.24|3107.83|3099.13|34
1628507310000|2021-08-09 11:08:30|3108.36|3099.66|3109.31|3100.61|3109.49|3100.79|3108.01|3099.31|36
1628507320000|2021-08-09 11:08:40|3109.6|3100.9|3111.38|3102.68|3111.44|3102.74|3109.25|3100.55|33
1628507330000|2021-08-09 11:08:50|3111.3|3102.6|3108.96|3100.26|3112.19|3103.49|3108.54|3099.84|37
1628507340000|2021-08-09 11:09:00|3109.01|3100.31|3111.66|3102.96|3112.12|3103.42|3108.65|3099.95|35
1628507350000|2021-08-09 11:09:10|3111.6|3102.9|3114.58|3105.88|3115.62|3106.92|3111.6|3102.9|40
1628507360000|2021-08-09 11:09:20|3114.54|3105.84|3122.22|3113.52|3122.73|3114.03|3114.07|3105.37|40
1628507370000|2021-08-09 11:09:30|3121.58|3112.88|3128.5|3119.8|3128.5|3119.8|3121.42|3112.72|38
1628507380000|2021-08-09 11:09:40|3128.68|3119.98|3120.72|3112.02|3128.68|3119.98|3120.72|3112.02|38
1628507390000|2021-08-09 11:09:50|3121|3112.3|3123.83|3115.13|3123.83|3115.13|3120.32|3111.62|40
1628507400000|2021-08-09 11:10:00|3122.97|3114.27|3123.76|3115.06|3125.72|3117.02|3121.73|3113.03|37
1628507410000|2021-08-09 11:10:10|3123.46|3114.76|3123.87|3115.17|3124.36|3115.66|3123.35|3114.65|32
1628507420000|2021-08-09 11:10:20|3123.97|3115.27|3128.54|3119.84|3128.54|3119.84|3123.72|3115.02|40
1628507430000|2021-08-09 11:10:30|3128.8|3120.1|3132.24|3123.54|3134.6|3125.9|3128.8|3120.1|40
1628507440000|2021-08-09 11:10:40|3131.51|3122.81|3131.6|3122.9|3133.73|3125.03|3130.56|3121.86|39
1628507450000|2021-08-09 11:10:50|3131.79|3123.09|3132.6|3123.9|3133.02|3124.32|3130.94|3122.24|38
1628507460000|2021-08-09 11:11:00|3131.77|3123.07|3133.9|3125.2|3134.4|3125.7|3131.77|3123.07|39
1628507470000|2021-08-09 11:11:10|3133.55|3124.85|3132.27|3123.57|3134.65|3125.95|3132.27|3123.57|40
1628507480000|2021-08-09 11:11:20|3131.64|3122.94|3131.76|3123.06|3131.88|3123.18|3129.41|3120.71|39
1628507490000|2021-08-09 11:11:30|3130.83|3122.13|3133.85|3125.15|3133.85|3125.15|3130.38|3121.68|39
1628507500000|2021-08-09 11:11:40|3133.28|3124.58|3136.02|3127.32|3136.81|3128.11|3133.06|3124.36|39
1628507510000|2021-08-09 11:11:50|3136.16|3127.46|3133.48|3124.78|3137.19|3128.49|3133.48|3124.78|40
1628507520000|2021-08-09 11:12:00|3133.38|3124.68|3136.2|3127.5|3136.2|3127.5|3132.36|3123.66|35
1628507530000|2021-08-09 11:12:10|3135.56|3126.86|3135.63|3126.93|3136.78|3128.08|3135.53|3126.83|37
1628507540000|2021-08-09 11:12:20|3136.06|3127.36|3136.63|3127.93|3136.69|3127.99|3135.51|3126.81|34
1628507550000|2021-08-09 11:12:30|3136.76|3128.06|3134.36|3125.66|3136.97|3128.27|3133.81|3125.11|34
1628507560000|2021-08-09 11:12:40|3134.52|3125.82|3132.06|3123.36|3134.52|3125.82|3132.06|3123.36|38
1628507570000|2021-08-09 11:12:50|3130.89|3122.19|3130.21|3121.51|3132.36|3123.66|3128.48|3119.78|39
1628507580000|2021-08-09 11:13:00|3129.81|3121.11|3132.84|3124.14|3132.87|3124.17|3128.49|3119.79|39
1628507590000|2021-08-09 11:13:10|3132.03|3123.33|3134.99|3126.29|3135.3|3126.6|3132.03|3123.33|39
1628507600000|2021-08-09 11:13:20|3133.45|3124.75|3134.82|3126.12|3135.76|3127.06|3133.45|3124.75|39
1628507610000|2021-08-09 11:13:30|3133.77|3125.07|3135.93|3127.23|3136.48|3127.78|3133.39|3124.69|34
1628507620000|2021-08-09 11:13:40|3135.71|3127.01|3138.37|3129.67|3138.99|3130.29|3135.71|3127.01|34
1628507630000|2021-08-09 11:13:50|3137.74|3129.04|3138.91|3130.21|3138.99|3130.29|3136.92|3128.22|40
1628507640000|2021-08-09 11:14:00|3138.9|3130.2|3138.86|3130.16|3139.15|3130.45|3136.97|3128.27|37
1628507650000|2021-08-09 11:14:10|3138.32|3129.62|3138.56|3129.86|3139.15|3130.45|3136.09|3127.39|39
1628507660000|2021-08-09 11:14:20|3137.73|3129.03|3138.07|3129.37|3139.16|3130.46|3137.14|3128.44|38
1628507670000|2021-08-09 11:14:30|3137.34|3128.64|3137.89|3129.19|3138.16|3129.46|3136.55|3127.85|39
1628507680000|2021-08-09 11:14:40|3137.04|3128.34|3137.22|3128.52|3139.16|3130.46|3136.55|3127.85|38
1628507690000|2021-08-09 11:14:50|3137.23|3128.53|3137.03|3128.33|3137.37|3128.67|3135.64|3126.94|35
1628507700000|2021-08-09 11:15:00|3137.08|3128.38|3139.92|3131.22|3140.21|3131.51|3137.03|3128.33|37
1628507710000|2021-08-09 11:15:10|3140.45|3131.75|3135.37|3126.67|3140.57|3131.87|3134.86|3126.16|35
1628507720000|2021-08-09 11:15:20|3136.18|3127.48|3134.51|3125.81|3136.18|3127.48|3132.78|3124.08|38
1628507730000|2021-08-09 11:15:30|3134.64|3125.94|3135.74|3127.04|3138.38|3129.68|3134.64|3125.94|36
1628507740000|2021-08-09 11:15:40|3134.73|3126.03|3132.02|3123.32|3135.26|3126.56|3131.17|3122.47|38
1628507750000|2021-08-09 11:15:50|3131.42|3122.72|3130.17|3121.47|3131.7|3123|3129.01|3120.31|36
1628507760000|2021-08-09 11:16:00|3129.36|3120.66|3127.42|3118.72|3130.42|3121.72|3126.88|3118.18|39
1628507770000|2021-08-09 11:16:10|3126.74|3118.04|3130.19|3121.49|3130.2|3121.5|3126.48|3117.78|39
1628507780000|2021-08-09 11:16:20|3130.44|3121.74|3133.77|3125.07|3133.91|3125.21|3129.99|3121.29|39
1628507790000|2021-08-09 11:16:30|3133.76|3125.06|3137.22|3128.52|3137.74|3129.04|3132.93|3124.23|40
1628507800000|2021-08-09 11:16:40|3135.77|3127.07|3136.36|3127.66|3137.13|3128.43|3133.78|3125.08|40
1628507810000|2021-08-09 11:16:50|3135.89|3127.19|3137.08|3128.38|3137.2|3128.5|3135.46|3126.76|40
1628507820000|2021-08-09 11:17:00|3136.65|3127.95|3134.49|3125.79|3137.18|3128.48|3132.71|3124.01|40
1628507830000|2021-08-09 11:17:10|3134.38|3125.68|3133.78|3125.08|3135.34|3126.64|3133.16|3124.46|40
1628507840000|2021-08-09 11:17:20|3133.35|3124.65|3135.24|3126.54|3135.24|3126.54|3132.96|3124.26|38
1628507850000|2021-08-09 11:17:30|3135.22|3126.52|3133.97|3125.27|3135.24|3126.54|3132.38|3123.68|37
1628507860000|2021-08-09 11:17:40|3133.08|3124.38|3131.51|3122.81|3134.04|3125.34|3131.51|3122.81|38
1628507870000|2021-08-09 11:17:50|3131.46|3122.76|3131.15|3122.45|3132.17|3123.47|3130.54|3121.84|39
1628507880000|2021-08-09 11:18:00|3130.43|3121.73|3131.43|3122.73|3133.1|3124.4|3130.43|3121.73|39
1628507890000|2021-08-09 11:18:10|3130.85|3122.15|3130.74|3122.04|3131.92|3123.22|3129.8|3121.1|36
1628507900000|2021-08-09 11:18:20|3130.76|3122.06|3131.23|3122.53|3132.1|3123.4|3129.63|3120.93|38
1628507910000|2021-08-09 11:18:30|3130.13|3121.43|3130.7|3122|3131.54|3122.84|3129.18|3120.48|39
1628507920000|2021-08-09 11:18:40|3130.82|3122.12|3135.27|3126.57|3135.27|3126.57|3128.31|3119.61|38
1628507930000|2021-08-09 11:18:50|3134.54|3125.84|3136.22|3127.52|3136.22|3127.52|3134.01|3125.31|39
1628507940000|2021-08-09 11:19:00|3135.49|3126.79|3138.91|3130.21|3139.31|3130.61|3135.25|3126.55|37
1628507950000|2021-08-09 11:19:10|3138.92|3130.22|3135.51|3126.81|3139.11|3130.41|3135.06|3126.36|38
1628507960000|2021-08-09 11:19:20|3135.68|3126.98|3135.53|3126.83|3135.76|3127.06|3134.77|3126.07|36
1628507970000|2021-08-09 11:19:30|3135.6|3126.9|3137.47|3128.77|3137.77|3129.07|3135.2|3126.5|36
1628507980000|2021-08-09 11:19:40|3137.8|3129.1|3136.56|3127.86|3138.92|3130.22|3135.54|3126.84|40
1628507990000|2021-08-09 11:19:50|3135.66|3126.96|3135.17|3126.47|3137.05|3128.35|3135.11|3126.41|38
1628508000000|2021-08-09 11:20:00|3135.56|3126.86|3135.82|3127.12|3136.31|3127.61|3134.98|3126.28|38
1628508010000|2021-08-09 11:20:10|3135.83|3127.13|3132.61|3123.91|3135.9|3127.2|3132.47|3123.77|37
1628508020000|2021-08-09 11:20:20|3132.49|3123.79|3132.14|3123.44|3133.61|3124.91|3131.19|3122.49|39
1628508030000|2021-08-09 11:20:30|3132.45|3123.75|3132.07|3123.37|3133.5|3124.8|3130.81|3122.11|40
1628508040000|2021-08-09 11:20:40|3131.01|3122.31|3131.68|3122.98|3133.22|3124.52|3130.64|3121.94|37
1628508050000|2021-08-09 11:20:50|3131.83|3123.13|3132.16|3123.46|3133.46|3124.76|3131.83|3123.13|38
1628508060000|2021-08-09 11:21:00|3131.61|3122.91|3131.77|3123.07|3133.23|3124.53|3130.94|3122.24|38
1628508070000|2021-08-09 11:21:10|3131.27|3122.57|3131.33|3122.63|3132.72|3124.02|3131.06|3122.36|39
1628508080000|2021-08-09 11:21:20|3130.91|3122.21|3128.39|3119.69|3131.66|3122.96|3127.91|3119.21|36
1628508090000|2021-08-09 11:21:30|3128.27|3119.57|3128|3119.3|3128.38|3119.68|3127.55|3118.85|34
1628508100000|2021-08-09 11:21:40|3127.99|3119.29|3127|3118.3|3127.99|3119.29|3126.55|3117.85|38
1628508110000|2021-08-09 11:21:50|3126.96|3118.26|3128.79|3120.09|3128.79|3120.09|3126.55|3117.85|35
1628508120000|2021-08-09 11:22:00|3128.68|3119.98|3131.18|3122.48|3131.18|3122.48|3128.57|3119.87|25
1628508130000|2021-08-09 11:22:10|3131.24|3122.54|3132.14|3123.44|3132.44|3123.74|3131.03|3122.33|20
1628508140000|2021-08-09 11:22:20|3131.97|3123.27|3133|3124.3|3134.34|3125.64|3131.97|3123.27|35
1628508150000|2021-08-09 11:22:30|3132.3|3123.6|3133.39|3124.69|3133.96|3125.26|3132.28|3123.58|39
1628508160000|2021-08-09 11:22:40|3132.56|3123.86|3134.53|3125.83|3134.78|3126.08|3132.28|3123.58|39
1628508170000|2021-08-09 11:22:50|3133.58|3124.88|3134.18|3125.48|3134.54|3125.84|3132.9|3124.2|38
1628508180000|2021-08-09 11:23:00|3134.04|3125.34|3134.04|3125.34|3134.62|3125.92|3133.07|3124.37|35
1628508190000|2021-08-09 11:23:10|3133.99|3125.29|3134.34|3125.64|3135.09|3126.39|3133.27|3124.57|36
1628508200000|2021-08-09 11:23:20|3134.2|3125.5|3132.96|3124.26|3134.23|3125.53|3132.27|3123.57|39
1628508210000|2021-08-09 11:23:30|3133.04|3124.34|3133.32|3124.62|3134.6|3125.9|3132.05|3123.35|39
1628508220000|2021-08-09 11:23:40|3133.19|3124.49|3132.55|3123.85|3133.48|3124.78|3131.69|3122.99|38
1628508230000|2021-08-09 11:23:50|3132.54|3123.84|3133.09|3124.39|3134.59|3125.89|3131.76|3123.06|40
1628508240000|2021-08-09 11:24:00|3133.06|3124.36|3133.86|3125.16|3134.24|3125.54|3132.12|3123.42|39
1628508250000|2021-08-09 11:24:10|3132.86|3124.16|3134.02|3125.32|3134.44|3125.74|3132.01|3123.31|40
1628508260000|2021-08-09 11:24:20|3133.47|3124.77|3135.28|3126.58|3135.29|3126.59|3132.27|3123.57|38
1628508270000|2021-08-09 11:24:30|3135.23|3126.53|3138.7|3130|3139.12|3130.42|3134.48|3125.78|37
1628508280000|2021-08-09 11:24:40|3138.8|3130.1|3138.99|3130.29|3141.87|3133.17|3138.6|3129.9|37
1628508290000|2021-08-09 11:24:50|3139.02|3130.32|3140.65|3131.95|3140.65|3131.95|3137.81|3129.11|33
1628508300000|2021-08-09 11:25:00|3140.53|3131.83|3139.49|3130.79|3140.95|3132.25|3139.49|3130.79|32
1628508310000|2021-08-09 11:25:10|3139.2|3130.5|3139.38|3130.68|3140.46|3131.76|3138.66|3129.96|34
1628508320000|2021-08-09 11:25:20|3139.45|3130.75|3140.81|3132.11|3141.13|3132.43|3138.08|3129.38|34
1628508330000|2021-08-09 11:25:30|3141.9|3133.2|3141.25|3132.55|3142.27|3133.57|3140.24|3131.54|31
1628508340000|2021-08-09 11:25:40|3141.26|3132.56|3143.73|3135.03|3144.66|3135.96|3141.26|3132.56|25
1628508350000|2021-08-09 11:25:50|3144.1|3135.4|3144.4|3135.7|3144.63|3135.93|3142.89|3134.19|33
1628508360000|2021-08-09 11:26:00|3145.08|3136.38|3143.03|3134.33|3145.08|3136.38|3141.91|3133.21|36
1628508370000|2021-08-09 11:26:10|3143.31|3134.61|3146.2|3137.5|3146.41|3137.71|3143.31|3134.61|38
1628508380000|2021-08-09 11:26:20|3146.15|3137.45|3145.27|3136.57|3146.29|3137.59|3144.05|3135.35|40
1628508390000|2021-08-09 11:26:30|3144.27|3135.57|3142.82|3134.12|3145.06|3136.36|3142.36|3133.66|37
1628508400000|2021-08-09 11:26:40|3143.16|3134.46|3144.41|3135.71|3144.68|3135.98|3142.57|3133.87|35
1628508410000|2021-08-09 11:26:50|3144.38|3135.68|3144.5|3135.8|3144.77|3136.07|3144.01|3135.31|34
1628508420000|2021-08-09 11:27:00|3144.48|3135.78|3142.77|3134.07|3144.48|3135.78|3142.18|3133.48|34
1628508430000|2021-08-09 11:27:10|3142.73|3134.03|3141.54|3132.84|3142.98|3134.28|3141.29|3132.59|38
1628508440000|2021-08-09 11:27:20|3141.53|3132.83|3139.2|3130.5|3141.53|3132.83|3139.2|3130.5|33
1628508450000|2021-08-09 11:27:30|3139.19|3130.49|3141.87|3133.17|3141.87|3133.17|3137.97|3129.27|34
1628508460000|2021-08-09 11:27:40|3141.61|3132.91|3143.51|3134.81|3144.25|3135.55|3141.61|3132.91|37
1628508470000|2021-08-09 11:27:50|3143.35|3134.65|3144.75|3136.05|3145.08|3136.38|3142.75|3134.05|39
1628508480000|2021-08-09 11:28:00|3144.85|3136.15|3144.32|3135.62|3144.85|3136.15|3142.32|3133.62|38
1628508490000|2021-08-09 11:28:10|3144.33|3135.63|3144.98|3136.28|3145.08|3136.38|3143.86|3135.16|38
1628508500000|2021-08-09 11:28:20|3144.83|3136.13|3145.05|3136.35|3145.41|3136.71|3143.77|3135.07|40
1628508510000|2021-08-09 11:28:30|3143.4|3134.7|3144.21|3135.51|3145.8|3137.1|3143.4|3134.7|38
1628508520000|2021-08-09 11:28:40|3144.22|3135.52|3145.25|3136.55|3146.27|3137.57|3143.92|3135.22|36
1628508530000|2021-08-09 11:28:50|3145.21|3136.51|3146.53|3137.83|3146.67|3137.97|3144.75|3136.05|36
1628508540000|2021-08-09 11:29:00|3146.63|3137.93|3145.1|3136.4|3147.2|3138.5|3144.29|3135.59|36
1628508550000|2021-08-09 11:29:10|3144.42|3135.72|3140.51|3131.81|3145.61|3136.91|3140.51|3131.81|38
1628508560000|2021-08-09 11:29:20|3140.44|3131.74|3139.43|3130.73|3140.89|3132.19|3137.09|3128.39|39
1628508570000|2021-08-09 11:29:30|3137.38|3128.68|3139.82|3131.12|3139.82|3131.12|3136.36|3127.66|36
1628508580000|2021-08-09 11:29:40|3139.95|3131.25|3135.23|3126.53|3140.24|3131.54|3135.23|3126.53|38
1628508590000|2021-08-09 11:29:50|3134.57|3125.87|3131.47|3122.77|3135.01|3126.31|3129.44|3120.74|38
1628508600000|2021-08-09 11:30:00|3130.99|3122.29|3134.68|3125.98|3135.42|3126.72|3129.55|3120.85|39
1628508610000|2021-08-09 11:30:10|3133.64|3124.94|3132.88|3124.18|3134.34|3125.64|3129.93|3121.23|37
1628508620000|2021-08-09 11:30:20|3132.72|3124.02|3131.79|3123.09|3134.07|3125.37|3131.45|3122.75|37
1628508630000|2021-08-09 11:30:30|3131.96|3123.26|3130.28|3121.58|3132.28|3123.58|3130.04|3121.34|40
1628508640000|2021-08-09 11:30:40|3130.18|3121.48|3131.26|3122.56|3131.54|3122.84|3128.96|3120.26|36
1628508650000|2021-08-09 11:30:50|3129.07|3120.37|3131.02|3122.32|3131.79|3123.09|3129.07|3120.37|35
1628508660000|2021-08-09 11:31:00|3130.81|3122.11|3131.37|3122.67|3131.51|3122.81|3128.28|3119.58|34
1628508670000|2021-08-09 11:31:10|3131.71|3123.01|3129.22|3120.52|3132.94|3124.24|3129.19|3120.49|38
1628508680000|2021-08-09 11:31:20|3129.25|3120.55|3129.67|3120.97|3129.97|3121.27|3128.44|3119.74|35
1628508690000|2021-08-09 11:31:30|3129.69|3120.99|3129.15|3120.45|3130.12|3121.42|3129.15|3120.45|33
1628508700000|2021-08-09 11:31:40|3129.09|3120.39|3129.52|3120.82|3130.16|3121.46|3128.82|3120.12|29
1628508710000|2021-08-09 11:31:50|3129.02|3120.32|3129.36|3120.66|3129.66|3120.96|3129.02|3120.32|20
1628508720000|2021-08-09 11:32:00|3129.51|3120.81|3128.96|3120.26|3130.64|3121.94|3128.63|3119.93|30
1628508730000|2021-08-09 11:32:10|3129.73|3121.03|3120.16|3111.46|3129.73|3121.03|3119.67|3110.97|37
1628508740000|2021-08-09 11:32:20|3119.9|3111.2|3123.23|3114.53|3123.89|3115.19|3118.38|3109.68|39
1628508750000|2021-08-09 11:32:30|3123.51|3114.81|3124.09|3115.39|3124.62|3115.92|3122.69|3113.99|39
1628508760000|2021-08-09 11:32:40|3123.22|3114.52|3123.72|3115.02|3124.44|3115.74|3122.57|3113.87|36
1628508770000|2021-08-09 11:32:50|3123.94|3115.24|3123.4|3114.7|3124.73|3116.03|3121.55|3112.85|37
1628508780000|2021-08-09 11:33:00|3123.42|3114.72|3123.36|3114.66|3123.7|3115|3121.27|3112.57|37
1628508790000|2021-08-09 11:33:10|3121.47|3112.77|3123.32|3114.62|3123.32|3114.62|3121.12|3112.42|40
1628508800000|2021-08-09 11:33:20|3122.92|3114.22|3123.41|3114.71|3125.99|3117.29|3122.92|3114.22|40
1628508810000|2021-08-09 11:33:30|3123.61|3114.91|3122.76|3114.06|3123.88|3115.18|3122.23|3113.53|39
1628508820000|2021-08-09 11:33:40|3122.68|3113.98|3122.92|3114.22|3125.07|3116.37|3122.56|3113.86|37
1628508830000|2021-08-09 11:33:50|3122.83|3114.13|3121.21|3112.51|3123.77|3115.07|3120.32|3111.62|38
1628508840000|2021-08-09 11:34:00|3121.19|3112.49|3121.57|3112.87|3121.57|3112.87|3119.81|3111.11|40
1628508850000|2021-08-09 11:34:10|3121.46|3112.76|3119.64|3110.94|3121.53|3112.83|3118.49|3109.79|37
1628508860000|2021-08-09 11:34:20|3119.85|3111.15|3120.28|3111.58|3120.79|3112.09|3119.34|3110.64|39
1628508870000|2021-08-09 11:34:30|3120.3|3111.6|3117.2|3108.5|3121.25|3112.55|3117.2|3108.5|38
1628508880000|2021-08-09 11:34:40|3117.05|3108.35|3115.15|3106.45|3117.05|3108.35|3114.73|3106.03|38
1628508890000|2021-08-09 11:34:50|3115.24|3106.54|3116.23|3107.53|3116.45|3107.75|3114.63|3105.93|39
1628508900000|2021-08-09 11:35:00|3115.44|3106.74|3117.92|3109.22|3118|3109.3|3115.38|3106.68|36
1628508910000|2021-08-09 11:35:10|3117.57|3108.87|3120.57|3111.87|3120.88|3112.18|3117.57|3108.87|38
1628508920000|2021-08-09 11:35:20|3120.54|3111.84|3122.47|3113.77|3122.69|3113.99|3120.54|3111.84|40
1628508930000|2021-08-09 11:35:30|3121.85|3113.15|3122.73|3114.03|3122.99|3114.29|3120.07|3111.37|38
1628508940000|2021-08-09 11:35:40|3122.45|3113.75|3119.74|3111.04|3122.49|3113.79|3117.33|3108.63|39
1628508950000|2021-08-09 11:35:50|3119.7|3111|3115.73|3107.03|3119.72|3111.02|3115.73|3107.03|36
1628508960000|2021-08-09 11:36:00|3115.85|3107.15|3116.34|3107.64|3116.35|3107.65|3115.53|3106.83|35
1628508970000|2021-08-09 11:36:10|3116.48|3107.78|3119.57|3110.87|3119.61|3110.91|3116.46|3107.76|31
1628508980000|2021-08-09 11:36:20|3119.59|3110.89|3119.91|3111.21|3120.42|3111.72|3119.59|3110.89|23
1628508990000|2021-08-09 11:36:30|3119.74|3111.04|3119.5|3110.8|3120.18|3111.48|3119.5|3110.8|14
1628509000000|2021-08-09 11:36:40|3119.66|3110.96|3118.72|3110.02|3119.66|3110.96|3117.43|3108.73|31
1628509010000|2021-08-09 11:36:50|3118.56|3109.86|3119.74|3111.04|3121.04|3112.34|3118.56|3109.86|33
1628509020000|2021-08-09 11:37:00|3119.84|3111.14|3118.51|3109.81|3119.84|3111.14|3117.08|3108.38|37
1628509030000|2021-08-09 11:37:10|3118.54|3109.84|3119.93|3111.23|3120.18|3111.48|3118.54|3109.84|28
1628509040000|2021-08-09 11:37:20|3119.89|3111.19|3120.76|3112.06|3120.76|3112.06|3119.6|3110.9|29
1628509050000|2021-08-09 11:37:30|3120.68|3111.98|3120.08|3111.38|3120.68|3111.98|3119.84|3111.14|31
1628509060000|2021-08-09 11:37:40|3120.13|3111.43|3119.68|3110.98|3120.67|3111.97|3119.63|3110.93|22
1628509070000|2021-08-09 11:37:50|3119.77|3111.07|3123.86|3115.16|3124.12|3115.42|3119.77|3111.07|29
1628509080000|2021-08-09 11:38:00|3122.96|3114.26|3122.97|3114.27|3124.13|3115.43|3122.92|3114.22|33
1628509090000|2021-08-09 11:38:10|3122.92|3114.22|3123.34|3114.64|3123.39|3114.69|3122.92|3114.22|17
1628509100000|2021-08-09 11:38:20|3123.36|3114.66|3123.21|3114.51|3124.43|3115.73|3123.21|3114.51|25
1628509110000|2021-08-09 11:38:30|3123.49|3114.79|3122.98|3114.28|3123.61|3114.91|3122.56|3113.86|30
1628509120000|2021-08-09 11:38:40|3123.2|3114.5|3122.8|3114.1|3123.2|3114.5|3122.8|3114.1|18
1628509130000|2021-08-09 11:38:50|3122.59|3113.89|3121.15|3112.45|3122.59|3113.89|3120.72|3112.02|31
1628509140000|2021-08-09 11:39:00|3121.25|3112.55|3123.07|3114.37|3123.07|3114.37|3120.8|3112.1|36
1628509150000|2021-08-09 11:39:10|3123.08|3114.38|3124.64|3115.94|3124.64|3115.94|3121.58|3112.88|37
1628509160000|2021-08-09 11:39:20|3124.63|3115.93|3125.33|3116.63|3125.34|3116.64|3123.24|3114.54|38
1628509170000|2021-08-09 11:39:30|3125.35|3116.65|3127.09|3118.39|3127.1|3118.4|3124.34|3115.64|34
1628509180000|2021-08-09 11:39:40|3127.08|3118.38|3125.35|3116.65|3127.08|3118.38|3125.01|3116.31|39
1628509190000|2021-08-09 11:39:50|3125.42|3116.72|3123.5|3114.8|3125.42|3116.72|3122.25|3113.55|34
1628509200000|2021-08-09 11:40:00|3123.71|3115.01|3126.44|3117.74|3126.46|3117.76|3123.54|3114.84|37
1628509210000|2021-08-09 11:40:10|3126.42|3117.72|3127.54|3118.84|3127.54|3118.84|3125.34|3116.64|33
1628509220000|2021-08-09 11:40:20|3127.52|3118.82|3126.88|3118.18|3128.63|3119.93|3126.28|3117.58|37
1628509230000|2021-08-09 11:40:30|3126.83|3118.13|3128.11|3119.41|3128.11|3119.41|3126.23|3117.53|39
1628509240000|2021-08-09 11:40:40|3128.28|3119.58|3127.56|3118.86|3128.41|3119.71|3126.13|3117.43|39
1628509250000|2021-08-09 11:40:50|3127.57|3118.87|3128.87|3120.17|3128.87|3120.17|3126.4|3117.7|36
1628509260000|2021-08-09 11:41:00|3127.62|3118.92|3128.99|3120.29|3128.99|3120.29|3127.58|3118.88|34
1628509270000|2021-08-09 11:41:10|3129.11|3120.41|3127.91|3119.21|3129.64|3120.94|3127.91|3119.21|39
1628509280000|2021-08-09 11:41:20|3128.75|3120.05|3130.67|3121.97|3130.69|3121.99|3128.63|3119.93|35
1628509290000|2021-08-09 11:41:30|3130.15|3121.45|3131.52|3122.82|3131.52|3122.82|3129.18|3120.48|37
1628509300000|2021-08-09 11:41:40|3131.51|3122.81|3129.92|3121.22|3131.51|3122.81|3129.4|3120.7|36
1628509310000|2021-08-09 11:41:50|3129.51|3120.81|3128.82|3120.12|3129.86|3121.16|3128.32|3119.62|37
1628509320000|2021-08-09 11:42:00|3128.74|3120.04|3128.09|3119.39|3128.76|3120.06|3127.26|3118.56|37
1628509330000|2021-08-09 11:42:10|3128.14|3119.44|3126.39|3117.69|3128.14|3119.44|3126.17|3117.47|35
1628509340000|2021-08-09 11:42:20|3126.42|3117.72|3126.18|3117.48|3126.47|3117.77|3125.77|3117.07|37
1628509350000|2021-08-09 11:42:30|3126.26|3117.56|3127.2|3118.5|3127.66|3118.96|3125.95|3117.25|37
1628509360000|2021-08-09 11:42:40|3127.18|3118.48|3128.52|3119.82|3129.17|3120.47|3126.78|3118.08|34
1628509370000|2021-08-09 11:42:50|3129.08|3120.38|3128.34|3119.64|3129.54|3120.84|3128.08|3119.38|38
1628509380000|2021-08-09 11:43:00|3128.36|3119.66|3127.65|3118.95|3128.5|3119.8|3127.06|3118.36|38
1628509390000|2021-08-09 11:43:10|3127.66|3118.96|3128.7|3120|3128.7|3120|3127.23|3118.53|29
1628509400000|2021-08-09 11:43:20|3129.2|3120.5|3130.71|3122.01|3131.05|3122.35|3129.2|3120.5|34
1628509410000|2021-08-09 11:43:30|3130.72|3122.02|3130.48|3121.78|3131.13|3122.43|3130.3|3121.6|25
1628509420000|2021-08-09 11:43:40|3130.26|3121.56|3130.55|3121.85|3130.77|3122.07|3130.26|3121.56|22
1628509430000|2021-08-09 11:43:50|3130.57|3121.87|3130.58|3121.88|3130.97|3122.27|3130.19|3121.49|20
1628509440000|2021-08-09 11:44:00|3130.7|3122|3133.42|3124.72|3133.48|3124.78|3130.28|3121.58|22
1628509450000|2021-08-09 11:44:10|3133.5|3124.8|3133.19|3124.49|3134.01|3125.31|3132.77|3124.07|29
1628509460000|2021-08-09 11:44:20|3132.89|3124.19|3134.56|3125.86|3134.82|3126.12|3132.4|3123.7|39
1628509470000|2021-08-09 11:44:30|3134.58|3125.88|3135.19|3126.49|3135.19|3126.49|3133.26|3124.56|39
1628509480000|2021-08-09 11:44:40|3135.21|3126.51|3134.37|3125.67|3135.22|3126.52|3133.62|3124.92|38
1628509490000|2021-08-09 11:44:50|3134.28|3125.58|3134.22|3125.52|3134.59|3125.89|3133.91|3125.21|32
1628509500000|2021-08-09 11:45:00|3133.87|3125.17|3135.49|3126.79|3135.49|3126.79|3133.87|3125.17|27
1628509510000|2021-08-09 11:45:10|3135.5|3126.8|3135.17|3126.47|3135.91|3127.21|3135.17|3126.47|28
1628509520000|2021-08-09 11:45:20|3134.97|3126.27|3132.24|3123.54|3134.97|3126.27|3132.24|3123.54|39
1628509530000|2021-08-09 11:45:30|3132.55|3123.85|3129.92|3121.22|3132.6|3123.9|3129.92|3121.22|34
1628509540000|2021-08-09 11:45:40|3130.25|3121.55|3129.81|3121.11|3130.33|3121.63|3129.25|3120.55|36
1628509550000|2021-08-09 11:45:50|3129.76|3121.06|3133.56|3124.86|3133.56|3124.86|3128.94|3120.24|36
1628509560000|2021-08-09 11:46:00|3133.35|3124.65|3135.12|3126.42|3136.32|3127.62|3133.35|3124.65|36
1628509570000|2021-08-09 11:46:10|3134.8|3126.1|3134.74|3126.04|3135.81|3127.11|3133.85|3125.15|40
1628509580000|2021-08-09 11:46:20|3134.76|3126.06|3133.87|3125.17|3135.14|3126.44|3132.95|3124.25|40
1628509590000|2021-08-09 11:46:30|3134|3125.3|3134.83|3126.13|3134.83|3126.13|3131.9|3123.2|40
1628509600000|2021-08-09 11:46:40|3134.71|3126.01|3133.87|3125.17|3136.04|3127.34|3133.87|3125.17|35
1628509610000|2021-08-09 11:46:50|3133.71|3125.01|3133.66|3124.96|3134.09|3125.39|3132.99|3124.29|35
1628509620000|2021-08-09 11:47:00|3133.54|3124.84|3132.66|3123.96|3133.79|3125.09|3132.34|3123.64|38
1628509630000|2021-08-09 11:47:10|3132.74|3124.04|3132.88|3124.18|3133.96|3125.26|3132.66|3123.96|38
1628509640000|2021-08-09 11:47:20|3132.79|3124.09|3132.26|3123.56|3132.85|3124.15|3131.69|3122.99|29
1628509650000|2021-08-09 11:47:30|3132.22|3123.52|3128.42|3119.72|3132.22|3123.52|3128.42|3119.72|37
1628509660000|2021-08-09 11:47:40|3128.4|3119.7|3129.37|3120.67|3129.46|3120.76|3126.65|3117.95|39
1628509670000|2021-08-09 11:47:50|3129.23|3120.53|3126.61|3117.91|3129.69|3120.99|3126.61|3117.91|39
1628509680000|2021-08-09 11:48:00|3126.67|3117.97|3125.54|3116.84|3127.16|3118.46|3125.42|3116.72|39
1628509690000|2021-08-09 11:48:10|3125.66|3116.96|3124.54|3115.84|3125.66|3116.96|3121.78|3113.08|39
1628509700000|2021-08-09 11:48:20|3123.95|3115.25|3124.52|3115.82|3124.92|3116.22|3122.58|3113.88|40
1628509710000|2021-08-09 11:48:30|3124.87|3116.17|3126.83|3118.13|3127.68|3118.98|3124.02|3115.32|40
1628509720000|2021-08-09 11:48:40|3126.85|3118.15|3126.47|3117.77|3128.9|3120.2|3126.25|3117.55|36
1628509730000|2021-08-09 11:48:50|3126.49|3117.79|3125.21|3116.51|3128.16|3119.46|3125.21|3116.51|38
1628509740000|2021-08-09 11:49:00|3125.34|3116.64|3127.48|3118.78|3127.86|3119.16|3125.33|3116.63|35
1628509750000|2021-08-09 11:49:10|3127.38|3118.68|3126.08|3117.38|3127.49|3118.79|3126.08|3117.38|36
1628509760000|2021-08-09 11:49:20|3126.2|3117.5|3126.04|3117.34|3127.17|3118.47|3125.78|3117.08|28
1628509770000|2021-08-09 11:49:30|3126.03|3117.33|3125.72|3117.02|3126.7|3118|3125.6|3116.9|31
1628509780000|2021-08-09 11:49:40|3125.71|3117.01|3127.51|3118.81|3127.83|3119.13|3125.58|3116.88|29
1628509790000|2021-08-09 11:49:50|3127.09|3118.39|3126.87|3118.17|3127.22|3118.52|3125.69|3116.99|40
1628509800000|2021-08-09 11:50:00|3126.93|3118.23|3129.52|3120.82|3130.21|3121.51|3125.48|3116.78|36
1628509810000|2021-08-09 11:50:10|3129.56|3120.86|3133.86|3125.16|3133.86|3125.16|3129.56|3120.86|37
1628509820000|2021-08-09 11:50:20|3134.24|3125.54|3134.57|3125.87|3134.58|3125.88|3132.02|3123.32|40
1628509830000|2021-08-09 11:50:30|3134.65|3125.95|3135.41|3126.71|3135.69|3126.99|3133.58|3124.88|39
1628509840000|2021-08-09 11:50:40|3135.17|3126.47|3134.49|3125.79|3136.03|3127.33|3134.05|3125.35|39
1628509850000|2021-08-09 11:50:50|3134.38|3125.68|3134.9|3126.2|3135.35|3126.65|3133.45|3124.75|37
1628509860000|2021-08-09 11:51:00|3135.13|3126.43|3134.39|3125.69|3135.36|3126.66|3134.21|3125.51|36
1628509870000|2021-08-09 11:51:10|3134.09|3125.39|3134.36|3125.66|3135.72|3127.02|3133.18|3124.48|38
1628509880000|2021-08-09 11:51:20|3134.92|3126.22|3136.89|3128.19|3138.87|3130.17|3134.82|3126.12|37
1628509890000|2021-08-09 11:51:30|3136.97|3128.27|3135.55|3126.85|3137.94|3129.24|3135.45|3126.75|39
1628509900000|2021-08-09 11:51:40|3135.35|3126.65|3136.9|3128.2|3137.62|3128.92|3135.22|3126.52|34
1628509910000|2021-08-09 11:51:50|3137.31|3128.61|3135.94|3127.24|3138.05|3129.35|3135.92|3127.22|39
1628509920000|2021-08-09 11:52:00|3136.13|3127.43|3137.52|3128.82|3138.89|3130.19|3135.87|3127.17|36
1628509930000|2021-08-09 11:52:10|3137.44|3128.74|3138.55|3129.85|3139.03|3130.33|3137.44|3128.74|36
1628509940000|2021-08-09 11:52:20|3138.73|3130.03|3138.37|3129.67|3138.91|3130.21|3137.99|3129.29|35
1628509950000|2021-08-09 11:52:30|3138.4|3129.7|3136.13|3127.43|3138.4|3129.7|3136.13|3127.43|27
1628509960000|2021-08-09 11:52:40|3136.15|3127.45|3137.67|3128.97|3137.88|3129.18|3136.15|3127.45|31
1628509970000|2021-08-09 11:52:50|3137.55|3128.85|3136.91|3128.21|3137.8|3129.1|3136.58|3127.88|37
1628509980000|2021-08-09 11:53:00|3136.92|3128.22|3138.82|3130.12|3139.26|3130.56|3135.57|3126.87|39
1628509990000|2021-08-09 11:53:10|3138.91|3130.21|3141.27|3132.57|3141.27|3132.57|3138.05|3129.35|37
1628510000000|2021-08-09 11:53:20|3141.08|3132.38|3140.41|3131.71|3141.73|3133.03|3137.78|3129.08|40
1628510010000|2021-08-09 11:53:30|3140.45|3131.75|3139.92|3131.22|3141.11|3132.41|3138.93|3130.23|37
1628510020000|2021-08-09 11:53:40|3139.97|3131.27|3139.34|3130.64|3140.91|3132.21|3137.95|3129.25|37
1628510030000|2021-08-09 11:53:50|3139.06|3130.36|3138.14|3129.44|3139.06|3130.36|3136.68|3127.98|37
1628510040000|2021-08-09 11:54:00|3138.3|3129.6|3138.72|3130.02|3139.49|3130.79|3137.37|3128.67|38
1628510050000|2021-08-09 11:54:10|3138.54|3129.84|3138.71|3130.01|3139.87|3131.17|3137.28|3128.58|39
1628510060000|2021-08-09 11:54:20|3138.76|3130.06|3139.57|3130.87|3139.58|3130.88|3137.35|3128.65|36
1628510070000|2021-08-09 11:54:30|3139.52|3130.82|3140.47|3131.77|3140.47|3131.77|3137.49|3128.79|38
1628510080000|2021-08-09 11:54:40|3140.21|3131.51|3140.61|3131.91|3140.62|3131.92|3138.54|3129.84|38
1628510090000|2021-08-09 11:54:50|3140.79|3132.09|3141.73|3133.03|3141.87|3133.17|3139.78|3131.08|37
1628510100000|2021-08-09 11:55:00|3141.82|3133.12|3138.79|3130.09|3141.82|3133.12|3138.79|3130.09|39
1628510110000|2021-08-09 11:55:10|3138.78|3130.08|3136.84|3128.14|3138.78|3130.08|3136.11|3127.41|39
1628510120000|2021-08-09 11:55:20|3136.7|3128|3134.42|3125.72|3137.12|3128.42|3133.69|3124.99|36
1628510130000|2021-08-09 11:55:30|3134.39|3125.69|3130.52|3121.82|3135.14|3126.44|3130.44|3121.74|40
1628510140000|2021-08-09 11:55:40|3130.71|3122.01|3130.33|3121.63|3132.47|3123.77|3129.68|3120.98|35
1628510150000|2021-08-09 11:55:50|3130.5|3121.8|3131.99|3123.29|3133.54|3124.84|3129.94|3121.24|36
1628510160000|2021-08-09 11:56:00|3132.05|3123.35|3131.46|3122.76|3132.18|3123.48|3129.33|3120.63|38
1628510170000|2021-08-09 11:56:10|3131.54|3122.84|3129.15|3120.45|3131.72|3123.02|3128.47|3119.77|30
1628510180000|2021-08-09 11:56:20|3129.84|3121.14|3131.13|3122.43|3131.24|3122.54|3128.92|3120.22|40
1628510190000|2021-08-09 11:56:30|3131.3|3122.6|3131.83|3123.13|3133.56|3124.86|3130.56|3121.86|40
1628510200000|2021-08-09 11:56:40|3131.27|3122.57|3131.48|3122.78|3132.54|3123.84|3130.28|3121.58|37
1628510210000|2021-08-09 11:56:50|3131.21|3122.51|3130.66|3121.96|3132.73|3124.03|3130.47|3121.77|38
1628510220000|2021-08-09 11:57:00|3131.82|3123.12|3132.86|3124.16|3133.66|3124.96|3131.06|3122.36|39
1628510230000|2021-08-09 11:57:10|3133|3124.3|3132.2|3123.5|3133.1|3124.4|3131.67|3122.97|38
1628510240000|2021-08-09 11:57:20|3132.48|3123.78|3132.9|3124.2|3133.31|3124.61|3131.94|3123.24|33
1628510250000|2021-08-09 11:57:30|3132.53|3123.83|3132.08|3123.38|3133.56|3124.86|3132.08|3123.38|33
1628510260000|2021-08-09 11:57:40|3132.37|3123.67|3133.54|3124.84|3134.15|3125.45|3132.37|3123.67|37
1628510270000|2021-08-09 11:57:50|3133.59|3124.89|3133.13|3124.43|3133.94|3125.24|3132.44|3123.74|34
1628510280000|2021-08-09 11:58:00|3133.52|3124.82|3133.33|3124.63|3133.9|3125.2|3131.96|3123.26|29
1628510290000|2021-08-09 11:58:10|3133.16|3124.46|3134.23|3125.53|3135.12|3126.42|3132.6|3123.9|38
1628510300000|2021-08-09 11:58:20|3134.31|3125.61|3133.41|3124.71|3134.68|3125.98|3132.33|3123.63|36
1628510310000|2021-08-09 11:58:30|3133.58|3124.88|3132.5|3123.8|3133.58|3124.88|3131.32|3122.62|39
1628510320000|2021-08-09 11:58:40|3131.57|3122.87|3131.83|3123.13|3132.88|3124.18|3131.57|3122.87|36
1628510330000|2021-08-09 11:58:50|3131.85|3123.15|3133.67|3124.97|3133.79|3125.09|3131.82|3123.12|36
1628510340000|2021-08-09 11:59:00|3133.87|3125.17|3133.99|3125.29|3134.23|3125.53|3133.33|3124.63|31
1628510350000|2021-08-09 11:59:10|3134.04|3125.34|3135.04|3126.34|3136.21|3127.51|3133.55|3124.85|29
1628510360000|2021-08-09 11:59:20|3135.22|3126.52|3135.69|3126.99|3136.51|3127.81|3133.84|3125.14|36
1628510370000|2021-08-09 11:59:30|3135.64|3126.94|3136.45|3127.75|3136.76|3128.06|3135.25|3126.55|23
1628510380000|2021-08-09 11:59:40|3136.27|3127.57|3139.49|3130.79|3139.49|3130.79|3136.17|3127.47|37
1628510390000|2021-08-09 11:59:50|3139.47|3130.77|3139.35|3130.65|3141.35|3132.65|3138.51|3129.81|39
1628510400000|2021-08-09 12:00:00|3139.45|3130.75|3142.97|3134.27|3143.19|3134.49|3138.65|3129.95|39
1628510410000|2021-08-09 12:00:10|3143.05|3134.35|3140.89|3132.19|3144.75|3136.05|3140.64|3131.94|40
1628510420000|2021-08-09 12:00:20|3140.15|3131.45|3133.1|3124.4|3140.17|3131.47|3132.95|3124.25|39
1628510430000|2021-08-09 12:00:30|3132.96|3124.26|3130.86|3122.16|3132.98|3124.28|3130.53|3121.83|36
1628510440000|2021-08-09 12:00:40|3130.87|3122.17|3129.77|3121.07|3131.17|3122.47|3129.11|3120.41|38
1628510450000|2021-08-09 12:00:50|3129.72|3121.02|3130.11|3121.41|3130.35|3121.65|3129.51|3120.81|35
1628510460000|2021-08-09 12:01:00|3129.97|3121.27|3129.67|3120.97|3130.31|3121.61|3128.99|3120.29|34
1628510470000|2021-08-09 12:01:10|3129.74|3121.04|3129.7|3121|3130.55|3121.85|3129.27|3120.57|36
1628510480000|2021-08-09 12:01:20|3129.68|3120.98|3129.36|3120.66|3130.15|3121.45|3129.36|3120.66|32
1628510490000|2021-08-09 12:01:30|3129.4|3120.7|3127.35|3118.65|3129.4|3120.7|3126.62|3117.92|36
1628510500000|2021-08-09 12:01:40|3127.24|3118.54|3127.76|3119.06|3128.24|3119.54|3125.84|3117.14|38
1628510510000|2021-08-09 12:01:50|3127.78|3119.08|3131.83|3123.13|3131.83|3123.13|3127.69|3118.99|38
1628510520000|2021-08-09 12:02:00|3131.84|3123.14|3126.85|3118.15|3131.84|3123.14|3126.67|3117.97|39
1628510530000|2021-08-09 12:02:10|3126.87|3118.17|3126.56|3117.86|3127.8|3119.1|3126.24|3117.54|38
1628510540000|2021-08-09 12:02:20|3126.25|3117.55|3128.03|3119.33|3128.98|3120.28|3125.56|3116.86|37
1628510550000|2021-08-09 12:02:30|3127.94|3119.24|3129.31|3120.61|3129.31|3120.61|3126.68|3117.98|35
1628510560000|2021-08-09 12:02:40|3129.4|3120.7|3132.07|3123.37|3132.1|3123.4|3129.4|3120.7|30
1628510570000|2021-08-09 12:02:50|3132.08|3123.38|3132.63|3123.93|3134|3125.3|3131.87|3123.17|33
1628510580000|2021-08-09 12:03:00|3132.62|3123.92|3132.56|3123.86|3132.62|3123.92|3130.81|3122.11|38
1628510590000|2021-08-09 12:03:10|3132.74|3124.04|3134.68|3125.98|3134.68|3125.98|3131.83|3123.13|39
1628510600000|2021-08-09 12:03:20|3135.06|3126.36|3135.52|3126.82|3136.61|3127.91|3134.59|3125.89|40
1628510610000|2021-08-09 12:03:30|3135.53|3126.83|3134.96|3126.26|3135.71|3127.01|3133.91|3125.21|37
1628510620000|2021-08-09 12:03:40|3134.93|3126.23|3134.9|3126.2|3135.26|3126.56|3134.09|3125.39|38
1628510630000|2021-08-09 12:03:50|3134.94|3126.24|3134.08|3125.38|3135.48|3126.78|3133.52|3124.82|38
1628510640000|2021-08-09 12:04:00|3134.05|3125.35|3134.25|3125.55|3134.27|3125.57|3133.4|3124.7|33
1628510650000|2021-08-09 12:04:10|3134.26|3125.56|3133.92|3125.22|3134.65|3125.95|3133.56|3124.86|34
1628510660000|2021-08-09 12:04:20|3133.9|3125.2|3132.57|3123.87|3134.67|3125.97|3132.28|3123.58|31
1628510670000|2021-08-09 12:04:30|3132.5|3123.8|3131.18|3122.48|3132.5|3123.8|3130.6|3121.9|32
1628510680000|2021-08-09 12:04:40|3131.17|3122.47|3130.99|3122.29|3131.34|3122.64|3130.79|3122.09|27
1628510690000|2021-08-09 12:04:50|3131|3122.3|3129.45|3120.75|3131.02|3122.32|3127.98|3119.28|23
1628510700000|2021-08-09 12:05:00|3129.44|3120.74|3130.34|3121.64|3130.34|3121.64|3126.9|3118.2|40
1628510710000|2021-08-09 12:05:10|3129.93|3121.23|3128.33|3119.63|3129.93|3121.23|3127.31|3118.61|39
1628510720000|2021-08-09 12:05:20|3128.94|3120.24|3125.24|3116.54|3128.94|3120.24|3125.12|3116.42|39
1628510730000|2021-08-09 12:05:30|3125.46|3116.76|3127.12|3118.42|3128.18|3119.48|3125.37|3116.67|38
1628510740000|2021-08-09 12:05:40|3126.91|3118.21|3125.55|3116.85|3127.47|3118.77|3124.89|3116.19|38
1628510750000|2021-08-09 12:05:50|3125.59|3116.89|3125.51|3116.81|3125.85|3117.15|3125.07|3116.37|26
1628510760000|2021-08-09 12:06:00|3125.53|3116.83|3125.04|3116.34|3126.49|3117.79|3124.5|3115.8|35
1628510770000|2021-08-09 12:06:10|3125.03|3116.33|3125.39|3116.69|3125.51|3116.81|3124.61|3115.91|37
1628510780000|2021-08-09 12:06:20|3125.38|3116.68|3123.61|3114.91|3125.73|3117.03|3123.49|3114.79|31
1628510790000|2021-08-09 12:06:30|3123.93|3115.23|3123.31|3114.61|3124.17|3115.47|3123.14|3114.44|36
1628510800000|2021-08-09 12:06:40|3123.4|3114.7|3120.82|3112.12|3123.4|3114.7|3120.75|3112.05|32
1628510810000|2021-08-09 12:06:50|3120.84|3112.14|3119.51|3110.81|3122.2|3113.5|3118.06|3109.36|40
1628510820000|2021-08-09 12:07:00|3119.2|3110.5|3119.4|3110.7|3119.79|3111.09|3117.63|3108.93|40
1628510830000|2021-08-09 12:07:10|3119.31|3110.61|3116.81|3108.11|3119.34|3110.64|3116.17|3107.47|40
1628510840000|2021-08-09 12:07:20|3116.99|3108.29|3116.81|3108.11|3117.36|3108.66|3115.51|3106.81|38
1628510850000|2021-08-09 12:07:30|3116.75|3108.05|3116.96|3108.26|3117|3108.3|3113|3104.3|40
1628510860000|2021-08-09 12:07:40|3117.07|3108.37|3117.72|3109.02|3118.8|3110.1|3117.07|3108.37|40
1628510870000|2021-08-09 12:07:50|3118.83|3110.13|3117.11|3108.41|3120.07|3111.37|3116.1|3107.4|38
1628510880000|2021-08-09 12:08:00|3117.13|3108.43|3115.62|3106.92|3117.26|3108.56|3114.44|3105.74|40
1628510890000|2021-08-09 12:08:10|3115.69|3106.99|3117.81|3109.11|3118.01|3109.31|3114.06|3105.36|38
1628510900000|2021-08-09 12:08:20|3117.65|3108.95|3118.25|3109.55|3118.65|3109.95|3116.75|3108.05|36
1628510910000|2021-08-09 12:08:30|3118.36|3109.66|3122.17|3113.47|3122.17|3113.47|3117.66|3108.96|38
1628510920000|2021-08-09 12:08:40|3120.73|3112.03|3121.14|3112.44|3122.45|3113.75|3120.58|3111.88|36
1628510930000|2021-08-09 12:08:50|3121.1|3112.4|3119.08|3110.38|3121.1|3112.4|3118.09|3109.39|36
1628510940000|2021-08-09 12:09:00|3119.11|3110.41|3117.14|3108.44|3119.5|3110.8|3116.88|3108.18|37
1628510950000|2021-08-09 12:09:10|3117.25|3108.55|3119.6|3110.9|3119.75|3111.05|3117.02|3108.32|36
1628510960000|2021-08-09 12:09:20|3119.73|3111.03|3118.83|3110.13|3119.87|3111.17|3118.36|3109.66|37
1628510970000|2021-08-09 12:09:30|3118.96|3110.26|3116.32|3107.62|3119.54|3110.84|3116.32|3107.62|39
1628510980000|2021-08-09 12:09:40|3116.21|3107.51|3115.08|3106.38|3116.35|3107.65|3114.72|3106.02|32
1628510990000|2021-08-09 12:09:50|3115|3106.3|3114.06|3105.36|3115.33|3106.63|3114.06|3105.36|36
1628511000000|2021-08-09 12:10:00|3114.01|3105.31|3110.06|3101.36|3114.01|3105.31|3110.06|3101.36|35
1628511010000|2021-08-09 12:10:10|3110.2|3101.5|3110.35|3101.65|3110.35|3101.65|3106.09|3097.39|35
1628511020000|2021-08-09 12:10:20|3109.31|3100.61|3113.42|3104.72|3113.64|3104.94|3109.09|3100.39|38
1628511030000|2021-08-09 12:10:30|3113.37|3104.67|3117.4|3108.7|3117.55|3108.85|3113.37|3104.67|39
1628511040000|2021-08-09 12:10:40|3117.29|3108.59|3115.33|3106.63|3118.21|3109.51|3115.33|3106.63|37
1628511050000|2021-08-09 12:10:50|3115.56|3106.86|3116.12|3107.42|3117.1|3108.4|3114.74|3106.04|38
1628511060000|2021-08-09 12:11:00|3116.17|3107.47|3116.34|3107.64|3117.98|3109.28|3115.35|3106.65|39
1628511070000|2021-08-09 12:11:10|3116.79|3108.09|3116.76|3108.06|3117.51|3108.81|3114.85|3106.15|37
1628511080000|2021-08-09 12:11:20|3117.15|3108.45|3117.75|3109.05|3118.05|3109.35|3116.27|3107.57|36
1628511090000|2021-08-09 12:11:30|3117.94|3109.24|3119.76|3111.06|3119.87|3111.17|3117.79|3109.09|39
1628511100000|2021-08-09 12:11:40|3119.56|3110.86|3120.23|3111.53|3120.3|3111.6|3119.07|3110.37|39
1628511110000|2021-08-09 12:11:50|3120.22|3111.52|3119.9|3111.2|3120.43|3111.73|3119.02|3110.32|36
1628511120000|2021-08-09 12:12:00|3119.95|3111.25|3119.17|3110.47|3120.77|3112.07|3118.96|3110.26|37
1628511130000|2021-08-09 12:12:10|3118.94|3110.24|3121.13|3112.43|3121.13|3112.43|3117.33|3108.63|38
1628511140000|2021-08-09 12:12:20|3120.3|3111.6|3119.81|3111.11|3121.32|3112.62|3118.96|3110.26|39
1628511150000|2021-08-09 12:12:30|3120.13|3111.43|3118.01|3109.31|3120.13|3111.43|3117.63|3108.93|40
1628511160000|2021-08-09 12:12:40|3118.16|3109.46|3123.37|3114.67|3124.05|3115.35|3118.16|3109.46|39
1628511170000|2021-08-09 12:12:50|3123.6|3114.9|3124.65|3115.95|3126.4|3117.7|3123.6|3114.9|34
1628511180000|2021-08-09 12:13:00|3124.3|3115.6|3125.9|3117.2|3128.28|3119.58|3124.3|3115.6|35
1628511190000|2021-08-09 12:13:10|3125.85|3117.15|3125.59|3116.89|3127.12|3118.42|3124.7|3116|31
1628511200000|2021-08-09 12:13:20|3125.51|3116.81|3122.72|3114.02|3126.04|3117.34|3121.92|3113.22|36
1628511210000|2021-08-09 12:13:30|3122.11|3113.41|3123.86|3115.16|3123.86|3115.16|3120.49|3111.79|30
1628511220000|2021-08-09 12:13:40|3123.85|3115.15|3122.74|3114.04|3123.85|3115.15|3120.99|3112.29|35
1628511230000|2021-08-09 12:13:50|3124.08|3115.38|3125.32|3116.62|3126.24|3117.54|3123.46|3114.76|39
1628511240000|2021-08-09 12:14:00|3125.3|3116.6|3124.9|3116.2|3125.87|3117.17|3123.42|3114.72|37
1628511250000|2021-08-09 12:14:10|3124.93|3116.23|3125.52|3116.82|3125.56|3116.86|3124.35|3115.65|37
1628511260000|2021-08-09 12:14:20|3125.16|3116.46|3123.49|3114.79|3125.4|3116.7|3123.49|3114.79|31
1628511270000|2021-08-09 12:14:30|3124.03|3115.33|3123.78|3115.08|3124.58|3115.88|3123.44|3114.74|28
1628511280000|2021-08-09 12:14:40|3124.09|3115.39|3124.08|3115.38|3124.4|3115.7|3123.86|3115.16|24
1628511290000|2021-08-09 12:14:50|3124.06|3115.36|3124.22|3115.52|3124.76|3116.06|3123.86|3115.16|22
1628511300000|2021-08-09 12:15:00|3124.86|3116.16|3124.14|3115.44|3125.28|3116.58|3124.05|3115.35|39
1628511310000|2021-08-09 12:15:10|3123.87|3115.17|3123.01|3114.31|3124.26|3115.56|3122.62|3113.92|38
1628511320000|2021-08-09 12:15:20|3123.02|3114.32|3121.46|3112.76|3123.06|3114.36|3121.46|3112.76|34
1628511330000|2021-08-09 12:15:30|3121.39|3112.69|3118.31|3109.61|3121.86|3113.16|3117.57|3108.87|40
1628511340000|2021-08-09 12:15:40|3119.54|3110.84|3118.17|3109.47|3119.54|3110.84|3117.61|3108.91|38
1628511350000|2021-08-09 12:15:50|3118.18|3109.48|3116.41|3107.71|3118.18|3109.48|3114.73|3106.03|39
1628511360000|2021-08-09 12:16:00|3117.35|3108.65|3117.53|3108.83|3117.79|3109.09|3115.97|3107.27|36
1628511370000|2021-08-09 12:16:10|3117.46|3108.76|3116.29|3107.59|3118.46|3109.76|3116.2|3107.5|39
1628511380000|2021-08-09 12:16:20|3116.33|3107.63|3115.8|3107.1|3116.87|3108.17|3115.55|3106.85|35
1628511390000|2021-08-09 12:16:30|3115.75|3107.05|3115.42|3106.72|3115.82|3107.12|3115.37|3106.67|31
1628511400000|2021-08-09 12:16:40|3115.41|3106.71|3115.71|3107.01|3116.1|3107.4|3115.41|3106.71|27
1628511410000|2021-08-09 12:16:50|3115.53|3106.83|3115.61|3106.91|3115.61|3106.91|3113.66|3104.96|37
1628511420000|2021-08-09 12:17:00|3115.64|3106.94|3115.56|3106.86|3115.99|3107.29|3115.16|3106.46|32
1628511430000|2021-08-09 12:17:10|3115.7|3107|3117.14|3108.44|3117.84|3109.14|3115.17|3106.47|38
1628511440000|2021-08-09 12:17:20|3116.83|3108.13|3118.46|3109.76|3118.5|3109.8|3115.91|3107.21|39
1628511450000|2021-08-09 12:17:30|3118.57|3109.87|3118.79|3110.09|3118.92|3110.22|3117.64|3108.94|37
1628511460000|2021-08-09 12:17:40|3118.77|3110.07|3116.57|3107.87|3118.8|3110.1|3116.57|3107.87|39
1628511470000|2021-08-09 12:17:50|3116.81|3108.11|3117.01|3108.31|3117.36|3108.66|3116.07|3107.37|37
1628511480000|2021-08-09 12:18:00|3117.07|3108.37|3115.22|3106.52|3117.39|3108.69|3115.22|3106.52|40
1628511490000|2021-08-09 12:18:10|3115.95|3107.25|3115.83|3107.13|3116.68|3107.98|3115.01|3106.31|38
1628511500000|2021-08-09 12:18:20|3115.67|3106.97|3115.68|3106.98|3116.15|3107.45|3115.53|3106.83|36
1628511510000|2021-08-09 12:18:30|3115.61|3106.91|3113.56|3104.86|3115.61|3106.91|3111.96|3103.26|34
1628511520000|2021-08-09 12:18:40|3113.35|3104.65|3113.29|3104.59|3113.65|3104.95|3113.06|3104.36|35
1628511530000|2021-08-09 12:18:50|3113.12|3104.42|3112.14|3103.44|3113.99|3105.29|3112.14|3103.44|37
1628511540000|2021-08-09 12:19:00|3111.89|3103.19|3111.41|3102.71|3113.11|3104.41|3111.4|3102.7|37
1628511550000|2021-08-09 12:19:10|3111.96|3103.26|3109.45|3100.75|3111.96|3103.26|3109.17|3100.47|38
1628511560000|2021-08-09 12:19:20|3109.28|3100.58|3108.86|3100.16|3109.63|3100.93|3107.14|3098.44|37
1628511570000|2021-08-09 12:19:30|3108.69|3099.99|3109.02|3100.32|3109.09|3100.39|3107.91|3099.21|38
1628511580000|2021-08-09 12:19:40|3109.16|3100.46|3108.8|3100.1|3110.14|3101.44|3108.74|3100.04|37
1628511590000|2021-08-09 12:19:50|3109.86|3101.16|3110.92|3102.22|3110.92|3102.22|3109.15|3100.45|37
1628511600000|2021-08-09 12:20:00|3110.97|3102.27|3112.32|3103.62|3112.32|3103.62|3110.04|3101.34|36
1628511610000|2021-08-09 12:20:10|3112.62|3103.92|3114.93|3106.23|3115.05|3106.35|3112.62|3103.92|35
1628511620000|2021-08-09 12:20:20|3114.98|3106.28|3116.51|3107.81|3116.82|3108.12|3114.7|3106|38
1628511630000|2021-08-09 12:20:30|3116.59|3107.89|3114.82|3106.12|3116.91|3108.21|3114.8|3106.1|32
1628511640000|2021-08-09 12:20:40|3114.66|3105.96|3114.54|3105.84|3115.47|3106.77|3113.53|3104.83|34
1628511650000|2021-08-09 12:20:50|3114.77|3106.07|3116.09|3107.39|3116.31|3107.61|3114.77|3106.07|27
1628511660000|2021-08-09 12:21:00|3115.96|3107.26|3115.18|3106.48|3116.11|3107.41|3114.06|3105.36|33
1628511670000|2021-08-09 12:21:10|3115.17|3106.47|3116.96|3108.26|3117.13|3108.43|3114.95|3106.25|28
1628511680000|2021-08-09 12:21:20|3117.1|3108.4|3116.43|3107.73|3117.98|3109.28|3116.3|3107.6|33
1628511690000|2021-08-09 12:21:30|3116.54|3107.84|3117.94|3109.24|3118.76|3110.06|3116.54|3107.84|31
1628511700000|2021-08-09 12:21:40|3118.08|3109.38|3117.75|3109.05|3118.5|3109.8|3117.74|3109.04|28
1628511710000|2021-08-09 12:21:50|3117.73|3109.03|3118.25|3109.55|3118.34|3109.64|3117.22|3108.52|26
1628511720000|2021-08-09 12:22:00|3118.27|3109.57|3118.3|3109.6|3118.53|3109.83|3117.77|3109.07|29
1628511730000|2021-08-09 12:22:10|3118.23|3109.53|3119.22|3110.52|3119.33|3110.63|3118.15|3109.45|28
1628511740000|2021-08-09 12:22:20|3119.21|3110.51|3119.5|3110.8|3119.5|3110.8|3117.81|3109.11|36
1628511750000|2021-08-09 12:22:30|3119.11|3110.41|3119.67|3110.97|3120.66|3111.96|3118.76|3110.06|29
1628511760000|2021-08-09 12:22:40|3120.49|3111.79|3120.36|3111.66|3120.51|3111.81|3119.35|3110.65|33
1628511770000|2021-08-09 12:22:50|3120.44|3111.74|3120.88|3112.18|3121.35|3112.65|3120.44|3111.74|22
1628511780000|2021-08-09 12:23:00|3120.94|3112.24|3121.05|3112.35|3121.28|3112.58|3120.56|3111.86|26
1628511790000|2021-08-09 12:23:10|3121.1|3112.4|3118.99|3110.29|3121.36|3112.66|3118.99|3110.29|29
1628511800000|2021-08-09 12:23:20|3119.02|3110.32|3120.06|3111.36|3120.17|3111.47|3118.68|3109.98|31
1628511810000|2021-08-09 12:23:30|3120.11|3111.41|3119.64|3110.94|3120.47|3111.77|3119.64|3110.94|27
1628511820000|2021-08-09 12:23:40|3119.71|3111.01|3120.4|3111.7|3121.24|3112.54|3119.4|3110.7|32
1628511830000|2021-08-09 12:23:50|3121.24|3112.54|3121.09|3112.39|3121.3|3112.6|3119.65|3110.95|34
1628511840000|2021-08-09 12:24:00|3121.15|3112.45|3121.1|3112.4|3121.45|3112.75|3119.77|3111.07|39
1628511850000|2021-08-09 12:24:10|3121.11|3112.41|3118.28|3109.58|3121.13|3112.43|3117.8|3109.1|38
1628511860000|2021-08-09 12:24:20|3118.33|3109.63|3117.46|3108.76|3118.41|3109.71|3117|3108.3|34
1628511870000|2021-08-09 12:24:30|3117.36|3108.66|3117.71|3109.01|3118.28|3109.58|3116.32|3107.62|35
1628511880000|2021-08-09 12:24:40|3117.05|3108.35|3117.9|3109.2|3117.9|3109.2|3116.88|3108.18|32
1628511890000|2021-08-09 12:24:50|3117.72|3109.02|3116.46|3107.76|3117.72|3109.02|3116.46|3107.76|29
1628511900000|2021-08-09 12:25:00|3116.3|3107.6|3117.06|3108.36|3117.44|3108.74|3116.21|3107.51|25
1628511910000|2021-08-09 12:25:10|3117.09|3108.39|3120.17|3111.47|3120.61|3111.91|3116.65|3107.95|31
1628511920000|2021-08-09 12:25:20|3120.8|3112.1|3120.42|3111.72|3120.85|3112.15|3119.99|3111.29|34
1628511930000|2021-08-09 12:25:30|3120.6|3111.9|3121.62|3112.92|3122.02|3113.32|3120.09|3111.39|34
1628511940000|2021-08-09 12:25:40|3121.8|3113.1|3119.51|3110.81|3121.8|3113.1|3119.5|3110.8|38
1628511950000|2021-08-09 12:25:50|3119.92|3111.22|3120.82|3112.12|3121.13|3112.43|3119.06|3110.36|39
1628511960000|2021-08-09 12:26:00|3120.81|3112.11|3121.48|3112.78|3122.35|3113.65|3120.65|3111.95|32
1628511970000|2021-08-09 12:26:10|3121.09|3112.39|3122.92|3114.22|3123.1|3114.4|3120.86|3112.16|37
1628511980000|2021-08-09 12:26:20|3123|3114.3|3123.88|3115.18|3123.88|3115.18|3122.34|3113.64|40
1628511990000|2021-08-09 12:26:30|3123.2|3114.5|3124.19|3115.49|3124.19|3115.49|3122.47|3113.77|34
1628512000000|2021-08-09 12:26:40|3124.33|3115.63|3124.41|3115.71|3124.93|3116.23|3123.2|3114.5|38
1628512010000|2021-08-09 12:26:50|3124.38|3115.68|3126.59|3117.89|3126.59|3117.89|3123.74|3115.04|36
1628512020000|2021-08-09 12:27:00|3126.32|3117.62|3126.84|3118.14|3126.84|3118.14|3125.86|3117.16|33
1628512030000|2021-08-09 12:27:10|3126.83|3118.13|3125.36|3116.66|3126.83|3118.13|3125.36|3116.66|33
1628512040000|2021-08-09 12:27:20|3125.3|3116.6|3124.42|3115.72|3126.12|3117.42|3124.42|3115.72|37
1628512050000|2021-08-09 12:27:30|3124.39|3115.69|3123.84|3115.14|3124.47|3115.77|3123.38|3114.68|33
1628512060000|2021-08-09 12:27:40|3123.77|3115.07|3125.14|3116.44|3125.3|3116.6|3123.39|3114.69|38
1628512070000|2021-08-09 12:27:50|3124.86|3116.16|3124.19|3115.49|3124.97|3116.27|3122.39|3113.69|34
1628512080000|2021-08-09 12:28:00|3123.94|3115.24|3126.45|3117.75|3126.45|3117.75|3123.3|3114.6|39
1628512090000|2021-08-09 12:28:10|3126.47|3117.77|3123.65|3114.95|3126.47|3117.77|3123.18|3114.48|35
1628512100000|2021-08-09 12:28:20|3123.61|3114.91|3122.26|3113.56|3124.52|3115.82|3121.97|3113.27|38
1628512110000|2021-08-09 12:28:30|3122.67|3113.97|3123.2|3114.5|3123.56|3114.86|3121.78|3113.08|38
1628512120000|2021-08-09 12:28:40|3123.16|3114.46|3122.97|3114.27|3123.93|3115.23|3122.17|3113.47|39
1628512130000|2021-08-09 12:28:50|3122.9|3114.2|3121.47|3112.77|3122.97|3114.27|3121.43|3112.73|31
1628512140000|2021-08-09 12:29:00|3121.53|3112.83|3123.46|3114.76|3123.46|3114.76|3121.41|3112.71|14
1628512150000|2021-08-09 12:29:10|3123.44|3114.74|3123.6|3114.9|3124.88|3116.18|3122.85|3114.15|36
1628512160000|2021-08-09 12:29:20|3123.62|3114.92|3123.53|3114.83|3124.81|3116.11|3123.53|3114.83|32
1628512170000|2021-08-09 12:29:30|3123.54|3114.84|3124.02|3115.32|3124.16|3115.46|3122.81|3114.11|29
1628512180000|2021-08-09 12:29:40|3123.94|3115.24|3123.75|3115.05|3124.16|3115.46|3122.86|3114.16|28
1628512190000|2021-08-09 12:29:50|3124.22|3115.52|3123.32|3114.62|3124.42|3115.72|3123.17|3114.47|37
1628512200000|2021-08-09 12:30:00|3123.82|3115.12|3123.85|3115.15|3124.15|3115.45|3122.38|3113.68|32
1628512210000|2021-08-09 12:30:10|3123.84|3115.14|3124.63|3115.93|3125.19|3116.49|3123.77|3115.07|34
1628512220000|2021-08-09 12:30:20|3124.59|3115.89|3124.54|3115.84|3125.06|3116.36|3124.35|3115.65|29
1628512230000|2021-08-09 12:30:30|3124.57|3115.87|3124.71|3116.01|3124.87|3116.17|3124.45|3115.75|24
1628512240000|2021-08-09 12:30:40|3124.66|3115.96|3125.92|3117.22|3125.92|3117.22|3124.56|3115.86|34
1628512250000|2021-08-09 12:30:50|3125.91|3117.21|3127.45|3118.75|3127.48|3118.78|3125.72|3117.02|32
1628512260000|2021-08-09 12:31:00|3127.49|3118.79|3129.47|3120.77|3129.54|3120.84|3127.21|3118.51|35
1628512270000|2021-08-09 12:31:10|3129.48|3120.78|3130.97|3122.27|3131.17|3122.47|3129.14|3120.44|40
1628512280000|2021-08-09 12:31:20|3131.17|3122.47|3133.19|3124.49|3133.64|3124.94|3130.86|3122.16|38
1628512290000|2021-08-09 12:31:30|3133.76|3125.06|3134.05|3125.35|3134.4|3125.7|3133.15|3124.45|37
1628512300000|2021-08-09 12:31:40|3134.04|3125.34|3135.25|3126.55|3135.6|3126.9|3134.04|3125.34|36
1628512310000|2021-08-09 12:31:50|3135.53|3126.83|3134.83|3126.13|3135.53|3126.83|3133.73|3125.03|36
1628512320000|2021-08-09 12:32:00|3135.3|3126.6|3133.28|3124.58|3135.62|3126.92|3133.19|3124.49|38
1628512330000|2021-08-09 12:32:10|3133.31|3124.61|3128.74|3120.04|3133.31|3124.61|3128.66|3119.96|36
1628512340000|2021-08-09 12:32:20|3128.75|3120.05|3130.3|3121.6|3130.3|3121.6|3128.61|3119.91|34
1628512350000|2021-08-09 12:32:30|3130.35|3121.65|3131.36|3122.66|3131.8|3123.1|3129.73|3121.03|32
1628512360000|2021-08-09 12:32:40|3131.37|3122.67|3130.64|3121.94|3131.57|3122.87|3130.64|3121.94|34
1628512370000|2021-08-09 12:32:50|3130.63|3121.93|3130.42|3121.72|3130.63|3121.93|3129.16|3120.46|35
1628512380000|2021-08-09 12:33:00|3130.27|3121.57|3128.98|3120.28|3130.73|3122.03|3128.92|3120.22|37
1628512390000|2021-08-09 12:33:10|3128.84|3120.14|3127.95|3119.25|3128.84|3120.14|3127.95|3119.25|38
1628512400000|2021-08-09 12:33:20|3127.88|3119.18|3126.28|3117.58|3127.88|3119.18|3125.45|3116.75|40
1628512410000|2021-08-09 12:33:30|3126.16|3117.46|3124.66|3115.96|3126.51|3117.81|3124.66|3115.96|37
1628512420000|2021-08-09 12:33:40|3124.93|3116.23|3125.76|3117.06|3126.28|3117.58|3124.25|3115.55|38
1628512430000|2021-08-09 12:33:50|3125.3|3116.6|3122.36|3113.66|3125.3|3116.6|3122.09|3113.39|38
1628512440000|2021-08-09 12:34:00|3121.97|3113.27|3120.22|3111.52|3121.97|3113.27|3119.34|3110.64|40
1628512450000|2021-08-09 12:34:10|3120.23|3111.53|3121.19|3112.49|3121.19|3112.49|3119.17|3110.47|39
1628512460000|2021-08-09 12:34:20|3121.23|3112.53|3119.04|3110.34|3122.03|3113.33|3119.04|3110.34|38
1628512470000|2021-08-09 12:34:30|3119.47|3110.77|3116.37|3107.67|3119.47|3110.77|3115.93|3107.23|39
1628512480000|2021-08-09 12:34:40|3117.03|3108.33|3117|3108.3|3118.67|3109.97|3115.79|3107.09|38
1628512490000|2021-08-09 12:34:50|3117.49|3108.79|3119.45|3110.75|3119.79|3111.09|3117.49|3108.79|40
1628512500000|2021-08-09 12:35:00|3119.63|3110.93|3119.99|3111.29|3119.99|3111.29|3119.48|3110.78|33
1628512510000|2021-08-09 12:35:10|3119.67|3110.97|3122.81|3114.11|3122.81|3114.11|3119.67|3110.97|34
1628512520000|2021-08-09 12:35:20|3123.24|3114.54|3122.31|3113.61|3123.24|3114.54|3122.24|3113.54|35
1628512530000|2021-08-09 12:35:30|3122.28|3113.58|3123.53|3114.83|3123.71|3115.01|3122.21|3113.51|32
1628512540000|2021-08-09 12:35:40|3123.79|3115.09|3122.85|3114.15|3124.76|3116.06|3122.85|3114.15|36
1628512550000|2021-08-09 12:35:50|3122.64|3113.94|3120.42|3111.72|3122.7|3114|3120.42|3111.72|34
1628512560000|2021-08-09 12:36:00|3120.41|3111.71|3119.7|3111|3121.26|3112.56|3119.49|3110.79|38
1628512570000|2021-08-09 12:36:10|3119.72|3111.02|3117.02|3108.32|3119.78|3111.08|3114.83|3106.13|39
1628512580000|2021-08-09 12:36:20|3117.49|3108.79|3118.02|3109.32|3119.02|3110.32|3115.87|3107.17|40
1628512590000|2021-08-09 12:36:30|3118.67|3109.97|3118.2|3109.5|3119.39|3110.69|3117.71|3109.01|40
1628512600000|2021-08-09 12:36:40|3118.65|3109.95|3118.27|3109.57|3119.47|3110.77|3118.15|3109.45|38
1628512610000|2021-08-09 12:36:50|3118.29|3109.59|3118.01|3109.31|3119.18|3110.48|3117.74|3109.04|39
1628512620000|2021-08-09 12:37:00|3118.77|3110.07|3119.66|3110.96|3119.66|3110.96|3118.04|3109.34|37
1628512630000|2021-08-09 12:37:10|3119.53|3110.83|3119.04|3110.34|3119.82|3111.12|3118.45|3109.75|37
1628512640000|2021-08-09 12:37:20|3118.42|3109.72|3117.45|3108.75|3119.33|3110.63|3117.45|3108.75|37
1628512650000|2021-08-09 12:37:30|3117.73|3109.03|3117.63|3108.93|3118.28|3109.58|3117.21|3108.51|35
1628512660000|2021-08-09 12:37:40|3118.16|3109.46|3117.6|3108.9|3118.25|3109.55|3116.77|3108.07|31
1628512670000|2021-08-09 12:37:50|3117.86|3109.16|3118.05|3109.35|3118.22|3109.52|3117.17|3108.47|33
1628512680000|2021-08-09 12:38:00|3118|3109.3|3117.5|3108.8|3118.05|3109.35|3116.88|3108.18|32
1628512690000|2021-08-09 12:38:10|3117.31|3108.61|3118.36|3109.66|3118.63|3109.93|3117.31|3108.61|28
1628512700000|2021-08-09 12:38:20|3118.22|3109.52|3118.13|3109.43|3118.77|3110.07|3118.13|3109.43|23
1628512710000|2021-08-09 12:38:30|3118.16|3109.46|3118.44|3109.74|3118.73|3110.03|3117.95|3109.25|16
1628512720000|2021-08-09 12:38:40|3118.5|3109.8|3118.63|3109.93|3119.4|3110.7|3118.35|3109.65|34
1628512730000|2021-08-09 12:38:50|3118.64|3109.94|3119.04|3110.34|3119.14|3110.44|3118.35|3109.65|37
1628512740000|2021-08-09 12:39:00|3119.11|3110.41|3119.01|3110.31|3119.32|3110.62|3118.35|3109.65|37
1628512750000|2021-08-09 12:39:10|3118.83|3110.13|3121.12|3112.42|3121.95|3113.25|3118.83|3110.13|39
1628512760000|2021-08-09 12:39:20|3122.1|3113.4|3121.97|3113.27|3122.27|3113.57|3120.59|3111.89|36
1628512770000|2021-08-09 12:39:30|3121.83|3113.13|3121.26|3112.56|3121.98|3113.28|3120|3111.3|38
1628512780000|2021-08-09 12:39:40|3121.14|3112.44|3121.03|3112.33|3122.56|3113.86|3120.39|3111.69|37
1628512790000|2021-08-09 12:39:50|3121.01|3112.31|3120.77|3112.07|3122.2|3113.5|3120.09|3111.39|29
1628512800000|2021-08-09 12:40:00|3121.2|3112.5|3121.67|3112.97|3121.9|3113.2|3120.66|3111.96|24
1628512810000|2021-08-09 12:40:10|3121.79|3113.09|3121.59|3112.89|3121.93|3113.23|3121.54|3112.84|22
1628512820000|2021-08-09 12:40:20|3121.52|3112.82|3122.84|3114.14|3123.18|3114.48|3121.52|3112.82|23
1628512830000|2021-08-09 12:40:30|3122.96|3114.26|3124.22|3115.52|3124.85|3116.15|3122.3|3113.6|31
1628512840000|2021-08-09 12:40:40|3124.2|3115.5|3125.6|3116.9|3126.29|3117.59|3123.9|3115.2|32
1628512850000|2021-08-09 12:40:50|3125.79|3117.09|3125.46|3116.76|3126.46|3117.76|3125.04|3116.34|38
1628512860000|2021-08-09 12:41:00|3126.17|3117.47|3125.39|3116.69|3126.78|3118.08|3125.22|3116.52|36
1628512870000|2021-08-09 12:41:10|3126.19|3117.49|3128.5|3119.8|3129.72|3121.02|3125.84|3117.14|39
1628512880000|2021-08-09 12:41:20|3129.24|3120.54|3127.17|3118.47|3129.24|3120.54|3126.98|3118.28|39
1628512890000|2021-08-09 12:41:30|3127.84|3119.14|3123.97|3115.27|3127.84|3119.14|3123.9|3115.2|36
1628512900000|2021-08-09 12:41:40|3123.84|3115.14|3122.75|3114.05|3123.94|3115.24|3122.48|3113.78|39
1628512910000|2021-08-09 12:41:50|3122.8|3114.1|3122.68|3113.98|3124.57|3115.87|3122.5|3113.8|38
1628512920000|2021-08-09 12:42:00|3122.7|3114|3123.11|3114.41|3123.18|3114.48|3122.3|3113.6|34
1628512930000|2021-08-09 12:42:10|3123.08|3114.38|3124.11|3115.41|3124.13|3115.43|3122.88|3114.18|33
1628512940000|2021-08-09 12:42:20|3124.14|3115.44|3123.91|3115.21|3124.44|3115.74|3123.31|3114.61|31
1628512950000|2021-08-09 12:42:30|3123.9|3115.2|3123.06|3114.36|3124.34|3115.64|3122.98|3114.28|36
1628512960000|2021-08-09 12:42:40|3123.16|3114.46|3123.57|3114.87|3124.31|3115.61|3123.14|3114.44|30
1628512970000|2021-08-09 12:42:50|3123.55|3114.85|3124.17|3115.47|3124.65|3115.95|3123.17|3114.47|31
1628512980000|2021-08-09 12:43:00|3124.04|3115.34|3123.16|3114.46|3124.04|3115.34|3123.16|3114.46|37
1628512990000|2021-08-09 12:43:10|3122.95|3114.25|3124.84|3116.14|3125.52|3116.82|3122.95|3114.25|39
1628513000000|2021-08-09 12:43:20|3125.29|3116.59|3126.21|3117.51|3127.01|3118.31|3124.69|3115.99|39
1628513010000|2021-08-09 12:43:30|3127.29|3118.59|3127.37|3118.67|3128.01|3119.31|3126.55|3117.85|39
1628513020000|2021-08-09 12:43:40|3128.01|3119.31|3127.22|3118.52|3128.14|3119.44|3126.63|3117.93|37
1628513030000|2021-08-09 12:43:50|3128.19|3119.49|3124.65|3115.95|3128.25|3119.55|3124.65|3115.95|37
1628513040000|2021-08-09 12:44:00|3124.34|3115.64|3123.41|3114.71|3124.34|3115.64|3122.61|3113.91|40
1628513050000|2021-08-09 12:44:10|3123.31|3114.61|3123.48|3114.78|3123.82|3115.12|3122.73|3114.03|36
1628513060000|2021-08-09 12:44:20|3123.5|3114.8|3122.65|3113.95|3123.66|3114.96|3122.43|3113.73|32
1628513070000|2021-08-09 12:44:30|3122.77|3114.07|3122.7|3114|3123.23|3114.53|3122.5|3113.8|24
1628513080000|2021-08-09 12:44:40|3122.76|3114.06|3122.63|3113.93|3123.04|3114.34|3122.36|3113.66|36
1628513090000|2021-08-09 12:44:50|3122.54|3113.84|3122.63|3113.93|3122.92|3114.22|3122.22|3113.52|36
1628513100000|2021-08-09 12:45:00|3122.61|3113.91|3126.02|3117.32|3127.07|3118.37|3121.63|3112.93|37
1628513110000|2021-08-09 12:45:10|3126.06|3117.36|3126.22|3117.52|3126.83|3118.13|3125.16|3116.46|36
1628513120000|2021-08-09 12:45:20|3125.26|3116.56|3126.18|3117.48|3126.63|3117.93|3124.65|3115.95|38
1628513130000|2021-08-09 12:45:30|3126.72|3118.02|3125.52|3116.82|3127.57|3118.87|3125.52|3116.82|38
1628513140000|2021-08-09 12:45:40|3126.54|3117.84|3125.65|3116.95|3126.78|3118.08|3125.53|3116.83|37
1628513150000|2021-08-09 12:45:50|3126.33|3117.63|3125.39|3116.69|3126.94|3118.24|3125.25|3116.55|37
1628513160000|2021-08-09 12:46:00|3125.49|3116.79|3123.59|3114.89|3126.65|3117.95|3123.38|3114.68|38
1628513170000|2021-08-09 12:46:10|3123.43|3114.73|3124.09|3115.39|3124.33|3115.63|3122.97|3114.27|34
1628513180000|2021-08-09 12:46:20|3124.16|3115.46|3125.06|3116.36|3125.16|3116.46|3123.63|3114.93|28
1628513190000|2021-08-09 12:46:30|3125.35|3116.65|3125.26|3116.56|3126.6|3117.9|3124.64|3115.94|25
1628513200000|2021-08-09 12:46:40|3125.33|3116.63|3125.24|3116.54|3126.3|3117.6|3125.1|3116.4|31
1628513210000|2021-08-09 12:46:50|3125.8|3117.1|3125.71|3117.01|3126.09|3117.39|3124.9|3116.2|33
1628513220000|2021-08-09 12:47:00|3125.47|3116.77|3127.81|3119.11|3128.6|3119.9|3125.42|3116.72|38
1628513230000|2021-08-09 12:47:10|3129.01|3120.31|3128.83|3120.13|3130.38|3121.68|3128.36|3119.66|39
1628513240000|2021-08-09 12:47:20|3130.29|3121.59|3125.8|3117.1|3130.38|3121.68|3125.8|3117.1|39
1628513250000|2021-08-09 12:47:30|3125.72|3117.02|3124.71|3116.01|3125.72|3117.02|3123.3|3114.6|36
1628513260000|2021-08-09 12:47:40|3123.92|3115.22|3126.16|3117.46|3126.24|3117.54|3123.86|3115.16|30
1628513270000|2021-08-09 12:47:50|3126.12|3117.42|3126.64|3117.94|3126.98|3118.28|3125.76|3117.06|33
1628513280000|2021-08-09 12:48:00|3126.6|3117.9|3126.77|3118.07|3126.93|3118.23|3126.38|3117.68|35
1628513290000|2021-08-09 12:48:10|3126.37|3117.67|3126.54|3117.84|3127.33|3118.63|3126.08|3117.38|38
1628513300000|2021-08-09 12:48:20|3126.5|3117.8|3126.87|3118.17|3127.01|3118.31|3126.1|3117.4|36
1628513310000|2021-08-09 12:48:30|3126.9|3118.2|3128.34|3119.64|3128.37|3119.67|3126.45|3117.75|37
1628513320000|2021-08-09 12:48:40|3127.41|3118.71|3127.47|3118.77|3128.37|3119.67|3126.72|3118.02|38
1628513330000|2021-08-09 12:48:50|3127.82|3119.12|3127.5|3118.8|3128.66|3119.96|3127.5|3118.8|36
1628513340000|2021-08-09 12:49:00|3127.53|3118.83|3125.73|3117.03|3128.04|3119.34|3125.73|3117.03|39
1628513350000|2021-08-09 12:49:10|3125.81|3117.11|3125.09|3116.39|3126.44|3117.74|3124.76|3116.06|40
1628513360000|2021-08-09 12:49:20|3125.1|3116.4|3125.53|3116.83|3126.27|3117.57|3124.83|3116.13|36
1628513370000|2021-08-09 12:49:30|3125.39|3116.69|3125.51|3116.81|3125.73|3117.03|3124.56|3115.86|37
1628513380000|2021-08-09 12:49:40|3125.36|3116.66|3125.02|3116.32|3125.6|3116.9|3124.97|3116.27|34
1628513390000|2021-08-09 12:49:50|3124.55|3115.85|3123.57|3114.87|3124.66|3115.96|3123.11|3114.41|36
1628513400000|2021-08-09 12:50:00|3123.58|3114.88|3124.88|3116.18|3125.04|3116.34|3123.47|3114.77|37
1628513410000|2021-08-09 12:50:10|3124.95|3116.25|3123.39|3114.69|3125.02|3116.32|3123.02|3114.32|29
1628513420000|2021-08-09 12:50:20|3123.46|3114.76|3124.17|3115.47|3124.97|3116.27|3123.13|3114.43|36
1628513430000|2021-08-09 12:50:30|3124.19|3115.49|3123.31|3114.61|3125.08|3116.38|3123.06|3114.36|38
1628513440000|2021-08-09 12:50:40|3123.51|3114.81|3123.15|3114.45|3123.51|3114.81|3123.07|3114.37|30
1628513450000|2021-08-09 12:50:50|3123.06|3114.36|3123.13|3114.43|3123.25|3114.55|3122.93|3114.23|36
1628513460000|2021-08-09 12:51:00|3123.16|3114.46|3124.73|3116.03|3125.13|3116.43|3122.97|3114.27|35
1628513470000|2021-08-09 12:51:10|3125.07|3116.37|3123.06|3114.36|3125.07|3116.37|3122.97|3114.27|35
1628513480000|2021-08-09 12:51:20|3123.04|3114.34|3122.34|3113.64|3123.04|3114.34|3122.32|3113.62|35
1628513490000|2021-08-09 12:51:30|3122.32|3113.62|3122.27|3113.57|3122.39|3113.69|3122.24|3113.54|25
1628513500000|2021-08-09 12:51:40|3122.26|3113.56|3122.45|3113.75|3122.45|3113.75|3122.22|3113.52|30
1628513510000|2021-08-09 12:51:50|3122.61|3113.91|3123.24|3114.54|3123.4|3114.7|3122.38|3113.68|26
1628513520000|2021-08-09 12:52:00|3122.74|3114.04|3122.44|3113.74|3123.9|3115.2|3122.44|3113.74|31
1628513530000|2021-08-09 12:52:10|3122.39|3113.69|3122.19|3113.49|3122.76|3114.06|3122.14|3113.44|29
1628513540000|2021-08-09 12:52:20|3122.22|3113.52|3122.34|3113.64|3122.74|3114.04|3122.16|3113.46|27
1628513550000|2021-08-09 12:52:30|3122.41|3113.71|3122.36|3113.66|3122.75|3114.05|3122.18|3113.48|31
1628513560000|2021-08-09 12:52:40|3122.34|3113.64|3122.19|3113.49|3122.49|3113.79|3122.14|3113.44|30
1628513570000|2021-08-09 12:52:50|3122.32|3113.62|3121.84|3113.14|3122.39|3113.69|3121.81|3113.11|25
1628513580000|2021-08-09 12:53:00|3121.94|3113.24|3123.33|3114.63|3123.33|3114.63|3121.93|3113.23|29
1628513590000|2021-08-09 12:53:10|3123.03|3114.33|3124.68|3115.98|3124.86|3116.16|3123.03|3114.33|28
1628513600000|2021-08-09 12:53:20|3124.84|3116.14|3124.02|3115.32|3125.03|3116.33|3123.99|3115.29|31
1628513610000|2021-08-09 12:53:30|3124.24|3115.54|3124.16|3115.46|3125.5|3116.8|3124.11|3115.41|35
1628513620000|2021-08-09 12:53:40|3124.2|3115.5|3124.42|3115.72|3124.59|3115.89|3124.09|3115.39|15
1628513630000|2021-08-09 12:53:50|3124.41|3115.71|3123.67|3114.97|3124.59|3115.89|3123.5|3114.8|19
1628513640000|2021-08-09 12:54:00|3123.69|3114.99|3123.56|3114.86|3123.8|3115.1|3123.56|3114.86|29
1628513650000|2021-08-09 12:54:10|3123.61|3114.91|3123.29|3114.59|3123.85|3115.15|3123.22|3114.52|26
1628513660000|2021-08-09 12:54:20|3123.27|3114.57|3122.69|3113.99|3123.27|3114.57|3122.44|3113.74|37
1628513670000|2021-08-09 12:54:30|3122.62|3113.92|3122.96|3114.26|3123.41|3114.71|3122.62|3113.92|36
1628513680000|2021-08-09 12:54:40|3123.06|3114.36|3122.68|3113.98|3123.11|3114.41|3122.58|3113.88|35
1628513690000|2021-08-09 12:54:50|3122.67|3113.97|3121.45|3112.75|3122.67|3113.97|3120.7|3112|38
1628513700000|2021-08-09 12:55:00|3121.48|3112.78|3122.59|3113.89|3122.69|3113.99|3120.8|3112.1|37
1628513710000|2021-08-09 12:55:10|3122.68|3113.98|3121.86|3113.16|3122.68|3113.98|3121.76|3113.06|38
1628513720000|2021-08-09 12:55:20|3121.13|3112.43|3120.78|3112.08|3121.79|3113.09|3120.64|3111.94|32
1628513730000|2021-08-09 12:55:30|3120.69|3111.99|3121.66|3112.96|3121.86|3113.16|3120.64|3111.94|30
1628513740000|2021-08-09 12:55:40|3122.5|3113.8|3123.25|3114.55|3123.35|3114.65|3122.23|3113.53|29
1628513750000|2021-08-09 12:55:50|3123.2|3114.5|3124.42|3115.72|3124.53|3115.83|3122.89|3114.19|28
1628513760000|2021-08-09 12:56:00|3124.51|3115.81|3125.24|3116.54|3125.45|3116.75|3124.23|3115.53|32
1628513770000|2021-08-09 12:56:10|3125.23|3116.53|3126.58|3117.88|3126.58|3117.88|3125.23|3116.53|27
1628513780000|2021-08-09 12:56:20|3127.46|3118.76|3128.48|3119.78|3130.43|3121.73|3127.46|3118.76|38
1628513790000|2021-08-09 12:56:30|3129.05|3120.35|3127.85|3119.15|3129.57|3120.87|3127.67|3118.97|37
1628513800000|2021-08-09 12:56:40|3128.39|3119.69|3129.37|3120.67|3129.48|3120.78|3128.39|3119.69|26
1628513810000|2021-08-09 12:56:50|3129.48|3120.78|3128.61|3119.91|3129.53|3120.83|3127.99|3119.29|24
1628513820000|2021-08-09 12:57:00|3128.78|3120.08|3129.23|3120.53|3129.75|3121.05|3128.63|3119.93|27
1628513830000|2021-08-09 12:57:10|3129.09|3120.39|3130.96|3122.26|3130.96|3122.26|3129.09|3120.39|22
1628513840000|2021-08-09 12:57:20|3130.62|3121.92|3131.65|3122.95|3131.87|3123.17|3130.55|3121.85|25
1628513850000|2021-08-09 12:57:30|3131.61|3122.91|3130.52|3121.82|3132.02|3123.32|3130.02|3121.32|30
1628513860000|2021-08-09 12:57:40|3130.8|3122.1|3130.6|3121.9|3131.49|3122.79|3130.36|3121.66|16
1628513870000|2021-08-09 12:57:50|3130.61|3121.91|3130.61|3121.91|3130.62|3121.92|3130.32|3121.62|20
1628513880000|2021-08-09 12:58:00|3130.55|3121.85|3130.23|3121.53|3131.24|3122.54|3129.42|3120.72|20
1628513890000|2021-08-09 12:58:10|3130.38|3121.68|3130.29|3121.59|3130.46|3121.76|3130.24|3121.54|14
1628513900000|2021-08-09 12:58:20|3130.28|3121.58|3129.36|3120.66|3130.38|3121.68|3129.36|3120.66|16
1628513910000|2021-08-09 12:58:30|3129.23|3120.53|3129.93|3121.23|3130.11|3121.41|3129.21|3120.51|25
1628513920000|2021-08-09 12:58:40|3129.81|3121.11|3132.05|3123.35|3132.05|3123.35|3128.99|3120.29|38
1628513930000|2021-08-09 12:58:50|3132.04|3123.34|3131.83|3123.13|3132.19|3123.49|3130.66|3121.96|37
1628513940000|2021-08-09 12:59:00|3130.68|3121.98|3131.95|3123.25|3132.31|3123.61|3130.68|3121.98|37
1628513950000|2021-08-09 12:59:10|3131.12|3122.42|3130.94|3122.24|3132.27|3123.57|3129.69|3120.99|39
1628513960000|2021-08-09 12:59:20|3130.76|3122.06|3135.45|3126.75|3135.45|3126.75|3130.39|3121.69|38
1628513970000|2021-08-09 12:59:30|3135.55|3126.85|3135.85|3127.15|3136.25|3127.55|3132.69|3123.99|37
1628513980000|2021-08-09 12:59:40|3134.08|3125.38|3136.79|3128.09|3136.89|3128.19|3134.08|3125.38|38
1628513990000|2021-08-09 12:59:50|3136.87|3128.17|3137.7|3129|3139.67|3130.97|3136.32|3127.62|37
1628514000000|2021-08-09 13:00:00|3137.04|3128.34|3141.11|3132.41|3141.11|3132.41|3137.04|3128.34|40
1628514010000|2021-08-09 13:00:10|3140.78|3132.08|3143.17|3134.47|3143.31|3134.61|3140.57|3131.87|38
1628514020000|2021-08-09 13:00:20|3141.75|3133.05|3149.72|3141.02|3149.84|3141.14|3141.75|3133.05|39
1628514030000|2021-08-09 13:00:30|3149.42|3140.72|3150.55|3141.85|3151.05|3142.35|3149.15|3140.45|40
1628514040000|2021-08-09 13:00:40|3149.97|3141.27|3153.01|3144.31|3153.91|3145.21|3149.97|3141.27|38
1628514050000|2021-08-09 13:00:50|3153.03|3144.33|3150.46|3141.76|3153.24|3144.54|3150.46|3141.76|35
1628514060000|2021-08-09 13:01:00|3150.33|3141.63|3153.15|3144.45|3153.33|3144.63|3150.33|3141.63|39
1628514070000|2021-08-09 13:01:10|3153.41|3144.71|3154.9|3146.2|3155.29|3146.59|3153.19|3144.49|36
1628514080000|2021-08-09 13:01:20|3154.82|3146.12|3153.92|3145.22|3155.14|3146.44|3153.86|3145.16|38
1628514090000|2021-08-09 13:01:30|3153.87|3145.17|3152.75|3144.05|3154.06|3145.36|3151.2|3142.5|39
1628514100000|2021-08-09 13:01:40|3152.88|3144.18|3150.01|3141.31|3152.97|3144.27|3149.95|3141.25|36
1628514110000|2021-08-09 13:01:50|3149.54|3140.84|3148.12|3139.42|3149.54|3140.84|3145.31|3136.61|40
1628514120000|2021-08-09 13:02:00|3148.09|3139.39|3149.75|3141.05|3150.06|3141.36|3147.52|3138.82|36
1628514130000|2021-08-09 13:02:10|3149.78|3141.08|3151.25|3142.55|3151.82|3143.12|3149.62|3140.92|36
1628514140000|2021-08-09 13:02:20|3151.34|3142.64|3151.86|3143.16|3153.46|3144.76|3151.34|3142.64|39
1628514150000|2021-08-09 13:02:30|3151.78|3143.08|3152|3143.3|3153.63|3144.93|3151.49|3142.79|37
1628514160000|2021-08-09 13:02:40|3152.41|3143.71|3149.52|3140.82|3152.41|3143.71|3149.41|3140.71|35
1628514170000|2021-08-09 13:02:50|3149.54|3140.84|3147.47|3138.77|3149.55|3140.85|3145.18|3136.48|39
1628514180000|2021-08-09 13:03:00|3146.66|3137.96|3146.3|3137.6|3149.08|3140.38|3144.1|3135.4|40
1628514190000|2021-08-09 13:03:10|3146.41|3137.71|3146.9|3138.2|3147.81|3139.11|3146.39|3137.69|40
1628514200000|2021-08-09 13:03:20|3147.95|3139.25|3147.7|3139|3148.02|3139.32|3146.42|3137.72|37
1628514210000|2021-08-09 13:03:30|3147.85|3139.15|3146.84|3138.14|3147.85|3139.15|3146.38|3137.68|36
1628514220000|2021-08-09 13:03:40|3146.55|3137.85|3147.94|3139.24|3149.05|3140.35|3146.48|3137.78|29
1628514230000|2021-08-09 13:03:50|3148.1|3139.4|3147.77|3139.07|3148.99|3140.29|3147.62|3138.92|36
1628514240000|2021-08-09 13:04:00|3147.69|3138.99|3146.26|3137.56|3148.37|3139.67|3146.13|3137.43|38
1628514250000|2021-08-09 13:04:10|3146.42|3137.72|3141.86|3133.16|3146.44|3137.74|3141.86|3133.16|36
1628514260000|2021-08-09 13:04:20|3141.63|3132.93|3141.95|3133.25|3142.33|3133.63|3140.34|3131.64|37
1628514270000|2021-08-09 13:04:30|3141.96|3133.26|3140.26|3131.56|3142.3|3133.6|3139.97|3131.27|38
1628514280000|2021-08-09 13:04:40|3140.29|3131.59|3141.3|3132.6|3141.71|3133.01|3139.38|3130.68|32
1628514290000|2021-08-09 13:04:50|3140.4|3131.7|3139.19|3130.49|3140.98|3132.28|3139.04|3130.34|36
1628514300000|2021-08-09 13:05:00|3138.98|3130.28|3136.03|3127.33|3138.98|3130.28|3135.9|3127.2|31
1628514310000|2021-08-09 13:05:10|3136.02|3127.32|3133.04|3124.34|3136.03|3127.33|3131.16|3122.46|36
1628514320000|2021-08-09 13:05:20|3132.85|3124.15|3135.46|3126.76|3136.4|3127.7|3132.85|3124.15|38
1628514330000|2021-08-09 13:05:30|3135.1|3126.4|3135.35|3126.65|3135.41|3126.71|3133.87|3125.17|37
1628514340000|2021-08-09 13:05:40|3135.51|3126.81|3131.17|3122.47|3135.51|3126.81|3130.99|3122.29|37
1628514350000|2021-08-09 13:05:50|3131.36|3122.66|3131.76|3123.06|3132.02|3123.32|3131.07|3122.37|34
1628514360000|2021-08-09 13:06:00|3131.8|3123.1|3132.36|3123.66|3132.36|3123.66|3130.75|3122.05|38
1628514370000|2021-08-09 13:06:10|3132.54|3123.84|3130.57|3121.87|3133.31|3124.61|3130.56|3121.86|31
1628514380000|2021-08-09 13:06:20|3131.85|3123.15|3127.74|3119.04|3131.87|3123.17|3127.52|3118.82|31
1628514390000|2021-08-09 13:06:30|3128.04|3119.34|3126.91|3118.21|3128.31|3119.61|3126.91|3118.21|34
1628514400000|2021-08-09 13:06:40|3127.18|3118.48|3128.72|3120.02|3129.13|3120.43|3127.03|3118.33|35
1628514410000|2021-08-09 13:06:50|3128.22|3119.52|3127.26|3118.56|3128.5|3119.8|3126.77|3118.07|36
1628514420000|2021-08-09 13:07:00|3127.02|3118.32|3126.67|3117.97|3127.82|3119.12|3126.47|3117.77|37
1628514430000|2021-08-09 13:07:10|3127.02|3118.32|3129.08|3120.38|3129.08|3120.38|3126.8|3118.1|38
1628514440000|2021-08-09 13:07:20|3128.59|3119.89|3132.24|3123.54|3132.24|3123.54|3128.14|3119.44|39
1628514450000|2021-08-09 13:07:30|3132.11|3123.41|3128.54|3119.84|3132.26|3123.56|3128.54|3119.84|40
1628514460000|2021-08-09 13:07:40|3128.08|3119.38|3126.48|3117.78|3128.08|3119.38|3126.24|3117.54|36
1628514470000|2021-08-09 13:07:50|3126.47|3117.77|3125.32|3116.62|3126.47|3117.77|3121.76|3113.06|39
1628514480000|2021-08-09 13:08:00|3125.34|3116.64|3123.26|3114.56|3125.34|3116.64|3121.9|3113.2|39
1628514490000|2021-08-09 13:08:10|3122.76|3114.06|3119.99|3111.29|3123.05|3114.35|3119.99|3111.29|37
1628514500000|2021-08-09 13:08:20|3120.24|3111.54|3122.4|3113.7|3123.16|3114.46|3119.84|3111.14|40
1628514510000|2021-08-09 13:08:30|3122.41|3113.71|3124.73|3116.03|3125.78|3117.08|3122.41|3113.71|38
1628514520000|2021-08-09 13:08:40|3124.74|3116.04|3124.1|3115.4|3125.17|3116.47|3123.72|3115.02|26
1628514530000|2021-08-09 13:08:50|3124.09|3115.39|3126.1|3117.4|3126.17|3117.47|3123.97|3115.27|30
1628514540000|2021-08-09 13:09:00|3125.98|3117.28|3126.85|3118.15|3127.91|3119.21|3125.52|3116.82|37
1628514550000|2021-08-09 13:09:10|3126.22|3117.52|3127.19|3118.49|3127.19|3118.49|3125.08|3116.38|33
1628514560000|2021-08-09 13:09:20|3126.46|3117.76|3127.69|3118.99|3127.79|3119.09|3126.43|3117.73|30
1628514570000|2021-08-09 13:09:30|3127.71|3119.01|3124.36|3115.66|3127.93|3119.23|3124.36|3115.66|34
1628514580000|2021-08-09 13:09:40|3124.5|3115.8|3124.67|3115.97|3124.67|3115.97|3124.16|3115.46|36
1628514590000|2021-08-09 13:09:50|3124.48|3115.78|3125.73|3117.03|3125.84|3117.14|3123.79|3115.09|35
1628514600000|2021-08-09 13:10:00|3125.72|3117.02|3125.49|3116.79|3125.86|3117.16|3123.04|3114.34|36
1628514610000|2021-08-09 13:10:10|3125.51|3116.81|3124.42|3115.72|3125.51|3116.81|3123.16|3114.46|29
1628514620000|2021-08-09 13:10:20|3124.47|3115.77|3124.79|3116.09|3124.79|3116.09|3123.24|3114.54|30
1628514630000|2021-08-09 13:10:30|3123.67|3114.97|3123.36|3114.66|3123.93|3115.23|3123.33|3114.63|22
1628514640000|2021-08-09 13:10:40|3123.51|3114.81|3122.27|3113.57|3124.21|3115.51|3121.8|3113.1|37
1628514650000|2021-08-09 13:10:50|3122.36|3113.66|3122.07|3113.37|3122.61|3113.91|3121.75|3113.05|37
1628514660000|2021-08-09 13:11:00|3122.21|3113.51|3123.78|3115.08|3124.41|3115.71|3121.17|3112.47|32
1628514670000|2021-08-09 13:11:10|3123.83|3115.13|3124.82|3116.12|3125.37|3116.67|3123.83|3115.13|32
1628514680000|2021-08-09 13:11:20|3123.58|3114.88|3124.64|3115.94|3124.97|3116.27|3123.58|3114.88|23
1628514690000|2021-08-09 13:11:30|3124.49|3115.79|3124.11|3115.41|3125.58|3116.88|3123.44|3114.74|29
1628514700000|2021-08-09 13:11:40|3123.98|3115.28|3125.97|3117.27|3127.87|3119.17|3123.94|3115.24|37
1628514710000|2021-08-09 13:11:50|3124.78|3116.08|3125.65|3116.95|3125.98|3117.28|3124.62|3115.92|31
1628514720000|2021-08-09 13:12:00|3125.66|3116.96|3125.12|3116.42|3125.88|3117.18|3124.92|3116.22|33
1628514730000|2021-08-09 13:12:10|3125.08|3116.38|3126.15|3117.45|3126.36|3117.66|3124.76|3116.06|34
1628514740000|2021-08-09 13:12:20|3125.95|3117.25|3126.81|3118.11|3126.81|3118.11|3125.38|3116.68|28
1628514750000|2021-08-09 13:12:30|3126.91|3118.21|3125.71|3117.01|3127.01|3118.31|3125.67|3116.97|34
1628514760000|2021-08-09 13:12:40|3125.54|3116.84|3125.09|3116.39|3125.61|3116.91|3124.43|3115.73|32
1628514770000|2021-08-09 13:12:50|3125.25|3116.55|3127.14|3118.44|3127.14|3118.44|3125.25|3116.55|37
1628514780000|2021-08-09 13:13:00|3126.1|3117.4|3126.29|3117.59|3127.54|3118.84|3125.73|3117.03|36
1628514790000|2021-08-09 13:13:10|3126.35|3117.65|3129.26|3120.56|3129.26|3120.56|3125.77|3117.07|27
1628514800000|2021-08-09 13:13:20|3129.67|3120.97|3129.11|3120.41|3129.8|3121.1|3128.38|3119.68|35
1628514810000|2021-08-09 13:13:30|3129.27|3120.57|3129.32|3120.62|3130.34|3121.64|3128.82|3120.12|30
1628514820000|2021-08-09 13:13:40|3129.38|3120.68|3130.52|3121.82|3130.81|3122.11|3129.38|3120.68|36
1628514830000|2021-08-09 13:13:50|3130.21|3121.51|3129.59|3120.89|3130.38|3121.68|3129.51|3120.81|31
1628514840000|2021-08-09 13:14:00|3129.6|3120.9|3130.9|3122.2|3132.24|3123.54|3129.6|3120.9|34
1628514850000|2021-08-09 13:14:10|3132.09|3123.39|3133.31|3124.61|3133.67|3124.97|3131.18|3122.48|35
1628514860000|2021-08-09 13:14:20|3133.57|3124.87|3135.55|3126.85|3135.59|3126.89|3132.97|3124.27|36
1628514870000|2021-08-09 13:14:30|3134.53|3125.83|3133.49|3124.79|3135.76|3127.06|3132.52|3123.82|31
1628514880000|2021-08-09 13:14:40|3132.17|3123.47|3131.56|3122.86|3132.8|3124.1|3131.04|3122.34|31
1628514890000|2021-08-09 13:14:50|3131.47|3122.77|3132.62|3123.92|3132.75|3124.05|3131.1|3122.4|28
1628514900000|2021-08-09 13:15:00|3132.65|3123.95|3131.6|3122.9|3134.72|3126.02|3130.58|3121.88|35
1628514910000|2021-08-09 13:15:10|3130.92|3122.22|3130.61|3121.91|3131.64|3122.94|3129.98|3121.28|34
1628514920000|2021-08-09 13:15:20|3130.63|3121.93|3132.36|3123.66|3132.36|3123.66|3130.16|3121.46|39
1628514930000|2021-08-09 13:15:30|3132.42|3123.72|3131.74|3123.04|3132.98|3124.28|3130.95|3122.25|39
1628514940000|2021-08-09 13:15:40|3131.73|3123.03|3127.95|3119.25|3131.73|3123.03|3127.95|3119.25|38
1628514950000|2021-08-09 13:15:50|3127.92|3119.22|3128.57|3119.87|3128.57|3119.87|3126.19|3117.49|38
1628514960000|2021-08-09 13:16:00|3128.46|3119.76|3128.61|3119.91|3128.62|3119.92|3126.47|3117.77|38
1628514970000|2021-08-09 13:16:10|3127.69|3118.99|3128.3|3119.6|3129.72|3121.02|3127.56|3118.86|39
1628514980000|2021-08-09 13:16:20|3127.63|3118.93|3126.32|3117.62|3128.61|3119.91|3125.57|3116.87|38
1628514990000|2021-08-09 13:16:30|3124.85|3116.15|3124.15|3115.45|3125.96|3117.26|3124.09|3115.39|34
1628515000000|2021-08-09 13:16:40|3123.41|3114.71|3126.37|3117.67|3126.53|3117.83|3123.41|3114.71|35
1628515010000|2021-08-09 13:16:50|3126.14|3117.44|3126.78|3118.08|3127.23|3118.53|3125.83|3117.13|28
1628515020000|2021-08-09 13:17:00|3126.72|3118.02|3124.85|3116.15|3127.06|3118.36|3124.85|3116.15|38
1628515030000|2021-08-09 13:17:10|3124.55|3115.85|3126.25|3117.55|3126.71|3118.01|3124.1|3115.4|31
1628515040000|2021-08-09 13:17:20|3126.77|3118.07|3125.7|3117|3127.41|3118.71|3125.59|3116.89|32
1628515050000|2021-08-09 13:17:30|3126.62|3117.92|3124.84|3116.14|3126.62|3117.92|3124.81|3116.11|32
1628515060000|2021-08-09 13:17:40|3124.72|3116.02|3125.13|3116.43|3125.13|3116.43|3124.72|3116.02|35
1628515070000|2021-08-09 13:17:50|3125.12|3116.42|3125.05|3116.35|3125.16|3116.46|3124.44|3115.74|38
1628515080000|2021-08-09 13:18:00|3125.04|3116.34|3124.49|3115.79|3125.08|3116.38|3124.14|3115.44|30
1628515090000|2021-08-09 13:18:10|3124.47|3115.77|3124.59|3115.89|3124.71|3116.01|3123.56|3114.86|27
1628515100000|2021-08-09 13:18:20|3124.4|3115.7|3123.89|3115.19|3125.52|3116.82|3122.96|3114.26|35
1628515110000|2021-08-09 13:18:30|3124.93|3116.23|3125.01|3116.31|3125.3|3116.6|3123.04|3114.34|34
1628515120000|2021-08-09 13:18:40|3124.99|3116.29|3125.06|3116.36|3125.21|3116.51|3123.27|3114.57|32
1628515130000|2021-08-09 13:18:50|3124.97|3116.27|3126.41|3117.71|3126.41|3117.71|3123.41|3114.71|33
1628515140000|2021-08-09 13:19:00|3124.58|3115.88|3127.31|3118.61|3127.35|3118.65|3124.58|3115.88|39
1628515150000|2021-08-09 13:19:10|3127.06|3118.36|3126.84|3118.14|3127.54|3118.84|3126.45|3117.75|35
1628515160000|2021-08-09 13:19:20|3126.88|3118.18|3125.29|3116.59|3126.93|3118.23|3124.62|3115.92|36
1628515170000|2021-08-09 13:19:30|3124.7|3116|3125.5|3116.8|3125.94|3117.24|3123.51|3114.81|37
1628515180000|2021-08-09 13:19:40|3125.53|3116.83|3126.55|3117.85|3126.99|3118.29|3123.7|3115|38
1628515190000|2021-08-09 13:19:50|3126.58|3117.88|3126.47|3117.77|3127.1|3118.4|3124.92|3116.22|30
1628515200000|2021-08-09 13:20:00|3126.49|3117.79|3128.79|3120.09|3128.94|3120.24|3126.49|3117.79|28
1628515210000|2021-08-09 13:20:10|3128.97|3120.27|3129.11|3120.41|3129.11|3120.41|3127.89|3119.19|32
1628515220000|2021-08-09 13:20:20|3129.02|3120.32|3129.4|3120.7|3129.83|3121.13|3128.64|3119.94|36
1628515230000|2021-08-09 13:20:30|3129.35|3120.65|3131.67|3122.97|3131.71|3123.01|3129.35|3120.65|39
1628515240000|2021-08-09 13:20:40|3131.63|3122.93|3136.54|3127.84|3136.65|3127.95|3131.63|3122.93|40
1628515250000|2021-08-09 13:20:50|3136.51|3127.81|3133.57|3124.87|3136.51|3127.81|3133.57|3124.87|36
1628515260000|2021-08-09 13:21:00|3132.75|3124.05|3134.74|3126.04|3134.8|3126.1|3132.31|3123.61|39
1628515270000|2021-08-09 13:21:10|3134.63|3125.93|3135.38|3126.68|3135.84|3127.14|3134.09|3125.39|30
1628515280000|2021-08-09 13:21:20|3135.34|3126.64|3135.97|3127.27|3137.42|3128.72|3134.7|3126|37
1628515290000|2021-08-09 13:21:30|3136|3127.3|3134.35|3125.65|3136.14|3127.44|3133.63|3124.93|39
1628515300000|2021-08-09 13:21:40|3134.87|3126.17|3135.73|3127.03|3136.97|3128.27|3134.87|3126.17|35
1628515310000|2021-08-09 13:21:50|3135.71|3127.01|3135.55|3126.85|3136.83|3128.13|3133.92|3125.22|38
1628515320000|2021-08-09 13:22:00|3135.18|3126.48|3137.92|3129.22|3137.92|3129.22|3133.98|3125.28|39
1628515330000|2021-08-09 13:22:10|3137.79|3129.09|3136.66|3127.96|3137.8|3129.1|3136.52|3127.82|39
1628515340000|2021-08-09 13:22:20|3136.85|3128.15|3140.1|3131.4|3140.32|3131.62|3136.85|3128.15|38
1628515350000|2021-08-09 13:22:30|3140.35|3131.65|3139.54|3130.84|3141.26|3132.56|3139|3130.3|39
1628515360000|2021-08-09 13:22:40|3139.49|3130.79|3141.65|3132.95|3141.8|3133.1|3138.64|3129.94|38
1628515370000|2021-08-09 13:22:50|3142.19|3133.49|3139.52|3130.82|3142.44|3133.74|3138.41|3129.71|36
1628515380000|2021-08-09 13:23:00|3139.35|3130.65|3141.06|3132.36|3141.06|3132.36|3139.03|3130.33|37
1628515390000|2021-08-09 13:23:10|3141.67|3132.97|3141.84|3133.14|3142.45|3133.75|3140.58|3131.88|38
1628515400000|2021-08-09 13:23:20|3142.06|3133.36|3139.06|3130.36|3142.06|3133.36|3139.02|3130.32|38
1628515410000|2021-08-09 13:23:30|3139.02|3130.32|3138.32|3129.62|3139.02|3130.32|3137.72|3129.02|39
1628515420000|2021-08-09 13:23:40|3138.29|3129.59|3139.53|3130.83|3139.53|3130.83|3138.01|3129.31|36
1628515430000|2021-08-09 13:23:50|3139.39|3130.69|3138.76|3130.06|3140.13|3131.43|3137.68|3128.98|38
1628515440000|2021-08-09 13:24:00|3138.98|3130.28|3137.92|3129.22|3139.69|3130.99|3137.83|3129.13|36
1628515450000|2021-08-09 13:24:10|3138.01|3129.31|3135.8|3127.1|3138.15|3129.45|3134.7|3126|33
1628515460000|2021-08-09 13:24:20|3136.18|3127.48|3136.88|3128.18|3136.96|3128.26|3134.81|3126.11|38
1628515470000|2021-08-09 13:24:30|3136.91|3128.21|3134.95|3126.25|3137.01|3128.31|3134.46|3125.76|37
1628515480000|2021-08-09 13:24:40|3135.18|3126.48|3136.47|3127.77|3136.47|3127.77|3134.76|3126.06|38
1628515490000|2021-08-09 13:24:50|3136.43|3127.73|3135.99|3127.29|3136.43|3127.73|3134.47|3125.77|37
1628515500000|2021-08-09 13:25:00|3136.26|3127.56|3134.74|3126.04|3136.29|3127.59|3134.52|3125.82|37
1628515510000|2021-08-09 13:25:10|3134.73|3126.03|3134.38|3125.68|3135.87|3127.17|3133.88|3125.18|31
1628515520000|2021-08-09 13:25:20|3134.58|3125.88|3134.5|3125.8|3134.96|3126.26|3134.4|3125.7|31
1628515530000|2021-08-09 13:25:30|3134.51|3125.81|3135.18|3126.48|3135.86|3127.16|3133.71|3125.01|35
1628515540000|2021-08-09 13:25:40|3135.19|3126.49|3135.71|3127.01|3135.95|3127.25|3134.82|3126.12|38
1628515550000|2021-08-09 13:25:50|3135.66|3126.96|3135.22|3126.52|3135.66|3126.96|3134.84|3126.14|36
1628515560000|2021-08-09 13:26:00|3135.17|3126.47|3133.7|3125|3135.5|3126.8|3133.39|3124.69|34
1628515570000|2021-08-09 13:26:10|3133.22|3124.52|3135.01|3126.31|3135.83|3127.13|3133.22|3124.52|39
1628515580000|2021-08-09 13:26:20|3135.12|3126.42|3137.45|3128.75|3137.95|3129.25|3134.91|3126.21|36
1628515590000|2021-08-09 13:26:30|3137.28|3128.58|3137.17|3128.47|3137.49|3128.79|3135.9|3127.2|37
1628515600000|2021-08-09 13:26:40|3137.18|3128.48|3137.05|3128.35|3137.2|3128.5|3135.25|3126.55|35
1628515610000|2021-08-09 13:26:50|3136.95|3128.25|3135.85|3127.15|3137.45|3128.75|3135.48|3126.78|31
1628515620000|2021-08-09 13:27:00|3135.88|3127.18|3135.39|3126.69|3136.31|3127.61|3135.34|3126.64|33
1628515630000|2021-08-09 13:27:10|3135.37|3126.67|3135.75|3127.05|3135.78|3127.08|3135.17|3126.47|20
1628515640000|2021-08-09 13:27:20|3135.76|3127.06|3135.92|3127.22|3135.93|3127.23|3135.32|3126.62|24
1628515650000|2021-08-09 13:27:30|3135.91|3127.21|3136.54|3127.84|3137.25|3128.55|3135.54|3126.84|35
1628515660000|2021-08-09 13:27:40|3136.55|3127.85|3137.6|3128.9|3137.6|3128.9|3136.55|3127.85|36
1628515670000|2021-08-09 13:27:50|3137.65|3128.95|3138.86|3130.16|3139.23|3130.53|3137.63|3128.93|35
1628515680000|2021-08-09 13:28:00|3138.88|3130.18|3139.68|3130.98|3139.68|3130.98|3137.77|3129.07|38
1628515690000|2021-08-09 13:28:10|3139.75|3131.05|3139.03|3130.33|3140.19|3131.49|3138.01|3129.31|37
1628515700000|2021-08-09 13:28:20|3139|3130.3|3140.14|3131.44|3140.14|3131.44|3138.12|3129.42|38
1628515710000|2021-08-09 13:28:30|3139.82|3131.12|3141.14|3132.44|3141.45|3132.75|3138.93|3130.23|37
1628515720000|2021-08-09 13:28:40|3140.95|3132.25|3141.25|3132.55|3141.41|3132.71|3140.84|3132.14|34
1628515730000|2021-08-09 13:28:50|3141.27|3132.57|3140.58|3131.88|3141.97|3133.27|3140.37|3131.67|38
1628515740000|2021-08-09 13:29:00|3140.57|3131.87|3138.85|3130.15|3140.57|3131.87|3138.13|3129.43|34
1628515750000|2021-08-09 13:29:10|3138.66|3129.96|3141.03|3132.33|3141.16|3132.46|3138.46|3129.76|40
1628515760000|2021-08-09 13:29:20|3141.11|3132.41|3139.64|3130.94|3141.15|3132.45|3139.6|3130.9|38
1628515770000|2021-08-09 13:29:30|3139.63|3130.93|3138.4|3129.7|3141.01|3132.31|3138.31|3129.61|36
1628515780000|2021-08-09 13:29:40|3138.39|3129.69|3139.66|3130.96|3140.85|3132.15|3138.02|3129.32|22
1628515790000|2021-08-09 13:29:50|3139.74|3131.04|3140.95|3132.25|3141.34|3132.64|3139.74|3131.04|22
1628515800000|2021-08-09 13:30:00|3141.55|3132.85|3140.24|3131.54|3141.55|3132.85|3139.35|3130.65|32
1628515810000|2021-08-09 13:30:10|3140.52|3131.82|3140.42|3131.72|3140.91|3132.21|3139.29|3130.59|33
1628515820000|2021-08-09 13:30:20|3140.43|3131.73|3142.34|3133.64|3142.43|3133.73|3140.13|3131.43|30
1628515830000|2021-08-09 13:30:30|3142.38|3133.68|3143.73|3135.03|3144.11|3135.41|3140.93|3132.23|39
1628515840000|2021-08-09 13:30:40|3143.8|3135.1|3146.91|3138.21|3146.91|3138.21|3143.24|3134.54|39
1628515850000|2021-08-09 13:30:50|3146.94|3138.24|3146.14|3137.44|3148.56|3139.86|3145.48|3136.78|36
1628515860000|2021-08-09 13:31:00|3146.38|3137.68|3145.08|3136.38|3146.42|3137.72|3144.6|3135.9|40
1628515870000|2021-08-09 13:31:10|3145.1|3136.4|3141.74|3133.04|3145.37|3136.67|3141.42|3132.72|37
1628515880000|2021-08-09 13:31:20|3141.47|3132.77|3140.86|3132.16|3142.53|3133.83|3140.31|3131.61|40
1628515890000|2021-08-09 13:31:30|3140.57|3131.87|3140.36|3131.66|3141.23|3132.53|3138.47|3129.77|37
1628515900000|2021-08-09 13:31:40|3141.15|3132.45|3143.04|3134.34|3143.04|3134.34|3138.44|3129.74|36
1628515910000|2021-08-09 13:31:50|3143.16|3134.46|3143.63|3134.93|3143.72|3135.02|3142.66|3133.96|34
1628515920000|2021-08-09 13:32:00|3143.64|3134.94|3143.89|3135.19|3144.28|3135.58|3143.49|3134.79|29
1628515930000|2021-08-09 13:32:10|3143.88|3135.18|3143.68|3134.98|3144.03|3135.33|3142.68|3133.98|39
1628515940000|2021-08-09 13:32:20|3143.6|3134.9|3143.44|3134.74|3144|3135.3|3142.78|3134.08|36
1628515950000|2021-08-09 13:32:30|3143.46|3134.76|3145.26|3136.56|3146.44|3137.74|3142.91|3134.21|37
1628515960000|2021-08-09 13:32:40|3145.21|3136.51|3145.78|3137.08|3146.6|3137.9|3143.88|3135.18|39
1628515970000|2021-08-09 13:32:50|3145.73|3137.03|3143.87|3135.17|3145.73|3137.03|3143.87|3135.17|36
1628515980000|2021-08-09 13:33:00|3143.81|3135.11|3144.81|3136.11|3144.87|3136.17|3142.5|3133.8|38
1628515990000|2021-08-09 13:33:10|3144.79|3136.09|3142.35|3133.65|3145.18|3136.48|3142.35|3133.65|37
1628516000000|2021-08-09 13:33:20|3142.27|3133.57|3141.46|3132.76|3142.64|3133.94|3141.46|3132.76|34
1628516010000|2021-08-09 13:33:30|3141.51|3132.81|3141.51|3132.81|3141.78|3133.08|3140.86|3132.16|26
1628516020000|2021-08-09 13:33:40|3141.61|3132.91|3144.36|3135.66|3144.39|3135.69|3141.52|3132.82|27
1628516030000|2021-08-09 13:33:50|3144.27|3135.57|3143.99|3135.29|3144.59|3135.89|3143.08|3134.38|35
1628516040000|2021-08-09 13:34:00|3143.93|3135.23|3143.3|3134.6|3144.36|3135.66|3142.53|3133.83|35
1628516050000|2021-08-09 13:34:10|3143.2|3134.5|3142.83|3134.13|3144.25|3135.55|3140.75|3132.05|33
1628516060000|2021-08-09 13:34:20|3142.5|3133.8|3143.61|3134.91|3143.86|3135.16|3141.29|3132.59|36
1628516070000|2021-08-09 13:34:30|3143.74|3135.04|3143.21|3134.51|3144.1|3135.4|3141.72|3133.02|38
1628516080000|2021-08-09 13:34:40|3143.2|3134.5|3142.89|3134.19|3143.54|3134.84|3141.05|3132.35|38
1628516090000|2021-08-09 13:34:50|3143.09|3134.39|3141.26|3132.56|3143.09|3134.39|3140.54|3131.84|37
1628516100000|2021-08-09 13:35:00|3141.63|3132.93|3140.95|3132.25|3141.64|3132.94|3139.72|3131.02|27
1628516110000|2021-08-09 13:35:10|3139.33|3130.63|3136.87|3128.17|3139.4|3130.7|3136.61|3127.91|35
1628516120000|2021-08-09 13:35:20|3136.56|3127.86|3136.56|3127.86|3138.05|3129.35|3136.56|3127.86|30
1628516130000|2021-08-09 13:35:30|3136.55|3127.85|3137.09|3128.39|3137.32|3128.62|3136.5|3127.8|31
1628516140000|2021-08-09 13:35:40|3137.1|3128.4|3138.14|3129.44|3138.22|3129.52|3137.03|3128.33|30
1628516150000|2021-08-09 13:35:50|3138.74|3130.04|3138.13|3129.43|3139.85|3131.15|3137.88|3129.18|36
1628516160000|2021-08-09 13:36:00|3139.09|3130.39|3137.82|3129.12|3139.23|3130.53|3136.52|3127.82|39
1628516170000|2021-08-09 13:36:10|3138.81|3130.11|3138.13|3129.43|3140.04|3131.34|3137.25|3128.55|40
1628516180000|2021-08-09 13:36:20|3139.23|3130.53|3139.18|3130.48|3140.83|3132.13|3138.76|3130.06|39
1628516190000|2021-08-09 13:36:30|3139.98|3131.28|3141.48|3132.78|3141.48|3132.78|3139.33|3130.63|34
1628516200000|2021-08-09 13:36:40|3141.63|3132.93|3140.13|3131.43|3142.16|3133.46|3138.98|3130.28|39
1628516210000|2021-08-09 13:36:50|3139.87|3131.17|3139.15|3130.45|3139.87|3131.17|3137.39|3128.69|39
1628516220000|2021-08-09 13:37:00|3139.18|3130.48|3137.23|3128.53|3139.23|3130.53|3135.79|3127.09|37
1628516230000|2021-08-09 13:37:10|3137.36|3128.66|3138.19|3129.49|3138.44|3129.74|3136.66|3127.96|36
1628516240000|2021-08-09 13:37:20|3138.23|3129.53|3138.78|3130.08|3139.6|3130.9|3136.24|3127.54|39
1628516250000|2021-08-09 13:37:30|3138.88|3130.18|3137.33|3128.63|3139.45|3130.75|3136.85|3128.15|38
1628516260000|2021-08-09 13:37:40|3137.37|3128.67|3137.68|3128.98|3138.24|3129.54|3136.49|3127.79|39
1628516270000|2021-08-09 13:37:50|3137.49|3128.79|3137.07|3128.37|3137.74|3129.04|3135.66|3126.96|36
1628516280000|2021-08-09 13:38:00|3137.09|3128.39|3136.85|3128.15|3137.41|3128.71|3136.25|3127.55|38
1628516290000|2021-08-09 13:38:10|3136.87|3128.17|3137.48|3128.78|3137.63|3128.93|3136.55|3127.85|36
1628516300000|2021-08-09 13:38:20|3137.25|3128.55|3138.69|3129.99|3138.69|3129.99|3136.19|3127.49|32
1628516310000|2021-08-09 13:38:30|3138.7|3130|3139.79|3131.09|3140.04|3131.34|3138.29|3129.59|31
1628516320000|2021-08-09 13:38:40|3139.81|3131.11|3139|3130.3|3139.88|3131.18|3138.29|3129.59|31
1628516330000|2021-08-09 13:38:50|3138.46|3129.76|3138.87|3130.17|3139.29|3130.59|3136.3|3127.6|31
1628516340000|2021-08-09 13:39:00|3138.85|3130.15|3136.73|3128.03|3139.86|3131.16|3136.53|3127.83|31
1628516350000|2021-08-09 13:39:10|3137.64|3128.94|3139.06|3130.36|3139.38|3130.68|3137.43|3128.73|36
1628516360000|2021-08-09 13:39:20|3139.16|3130.46|3140.58|3131.88|3140.58|3131.88|3138.01|3129.31|36
1628516370000|2021-08-09 13:39:30|3140.52|3131.82|3142.63|3133.93|3142.9|3134.2|3139.48|3130.78|39
1628516380000|2021-08-09 13:39:40|3141.91|3133.21|3142.72|3134.02|3143.33|3134.63|3141.56|3132.86|35
1628516390000|2021-08-09 13:39:50|3142.73|3134.03|3143.11|3134.41|3144.25|3135.55|3142.37|3133.67|35
1628516400000|2021-08-09 13:40:00|3143.12|3134.42|3143.6|3134.9|3145.24|3136.54|3142.73|3134.03|28
1628516410000|2021-08-09 13:40:10|3145.31|3136.61|3145.24|3136.54|3145.6|3136.9|3144.08|3135.38|30
1628516420000|2021-08-09 13:40:20|3145.22|3136.52|3142.29|3133.59|3145.29|3136.59|3142.29|3133.59|38
1628516430000|2021-08-09 13:40:30|3142.24|3133.54|3145.08|3136.38|3145.19|3136.49|3141.27|3132.57|39
1628516440000|2021-08-09 13:40:40|3144.73|3136.03|3144.36|3135.66|3144.76|3136.06|3143.01|3134.31|39
1628516450000|2021-08-09 13:40:50|3144.34|3135.64|3142.4|3133.7|3144.52|3135.82|3141.92|3133.22|38
1628516460000|2021-08-09 13:41:00|3142.39|3133.69|3141.94|3133.24|3142.42|3133.72|3140.45|3131.75|36
1628516470000|2021-08-09 13:41:10|3141.93|3133.23|3138.8|3130.1|3141.94|3133.24|3138.69|3129.99|37
1628516480000|2021-08-09 13:41:20|3138.87|3130.17|3138.32|3129.62|3139.36|3130.66|3137.27|3128.57|35
1628516490000|2021-08-09 13:41:30|3138.25|3129.55|3137.31|3128.61|3138.88|3130.18|3137.13|3128.43|30
1628516500000|2021-08-09 13:41:40|3137.18|3128.48|3137.43|3128.73|3137.46|3128.76|3136.87|3128.17|25
1628516510000|2021-08-09 13:41:50|3137.18|3128.48|3137.44|3128.74|3138.55|3129.85|3136.82|3128.12|34
1628516520000|2021-08-09 13:42:00|3137.58|3128.88|3138.52|3129.82|3139.11|3130.41|3136.43|3127.73|36
1628516530000|2021-08-09 13:42:10|3138.48|3129.78|3136.55|3127.85|3138.48|3129.78|3136.25|3127.55|34
1628516540000|2021-08-09 13:42:20|3137.51|3128.81|3136.79|3128.09|3137.52|3128.82|3136.4|3127.7|25
1628516550000|2021-08-09 13:42:30|3136.86|3128.16|3137.96|3129.26|3137.96|3129.26|3136.5|3127.8|33
1628516560000|2021-08-09 13:42:40|3136.56|3127.86|3137.45|3128.75|3137.45|3128.75|3136.55|3127.85|31
1628516570000|2021-08-09 13:42:50|3136.42|3127.72|3136.35|3127.65|3137.42|3128.72|3135.97|3127.27|30
1628516580000|2021-08-09 13:43:00|3136.32|3127.62|3136.69|3127.99|3137.51|3128.81|3136.32|3127.62|25
1628516590000|2021-08-09 13:43:10|3136.68|3127.98|3136.07|3127.37|3137.23|3128.53|3134.6|3125.9|31
1628516600000|2021-08-09 13:43:20|3135.79|3127.09|3134.78|3126.08|3136.07|3127.37|3133.74|3125.04|24
1628516610000|2021-08-09 13:43:30|3134.79|3126.09|3135.79|3127.09|3136.06|3127.36|3133.46|3124.76|35
1628516620000|2021-08-09 13:43:40|3135.94|3127.24|3135.12|3126.42|3135.94|3127.24|3133.96|3125.26|38
1628516630000|2021-08-09 13:43:50|3135.09|3126.39|3134.72|3126.02|3135.72|3127.02|3134.66|3125.96|36
1628516640000|2021-08-09 13:44:00|3134.69|3125.99|3136.18|3127.48|3136.18|3127.48|3134.28|3125.58|38
1628516650000|2021-08-09 13:44:10|3136.21|3127.51|3137.61|3128.91|3137.61|3128.91|3134.46|3125.76|36
1628516660000|2021-08-09 13:44:20|3137.35|3128.65|3136.9|3128.2|3138.14|3129.44|3135.33|3126.63|36
1628516670000|2021-08-09 13:44:30|3136.89|3128.19|3138.14|3129.44|3138.14|3129.44|3135.88|3127.18|39
1628516680000|2021-08-09 13:44:40|3138.16|3129.46|3136.99|3128.29|3138.21|3129.51|3135.22|3126.52|38
1628516690000|2021-08-09 13:44:50|3136.69|3127.99|3136.37|3127.67|3137.74|3129.04|3135.34|3126.64|38
1628516700000|2021-08-09 13:45:00|3136.38|3127.68|3138.33|3129.63|3139.31|3130.61|3135.82|3127.12|30
1628516710000|2021-08-09 13:45:10|3138.26|3129.56|3138.83|3130.13|3139.66|3130.96|3137.3|3128.6|36
1628516720000|2021-08-09 13:45:20|3138.84|3130.14|3138.17|3129.47|3138.9|3130.2|3136.06|3127.36|33
1628516730000|2021-08-09 13:45:30|3138.61|3129.91|3137.81|3129.11|3139.26|3130.56|3136.69|3127.99|37
1628516740000|2021-08-09 13:45:40|3137.79|3129.09|3137.01|3128.31|3138.14|3129.44|3135.69|3126.99|38
1628516750000|2021-08-09 13:45:50|3137.07|3128.37|3135.74|3127.04|3137.57|3128.87|3135.18|3126.48|37
1628516760000|2021-08-09 13:46:00|3135.63|3126.93|3134.97|3126.27|3136.21|3127.51|3134.43|3125.73|39
1628516770000|2021-08-09 13:46:10|3134.92|3126.22|3134.82|3126.12|3135.22|3126.52|3133.85|3125.15|39
1628516780000|2021-08-09 13:46:20|3134.8|3126.1|3134.3|3125.6|3135.03|3126.33|3134.22|3125.52|36
1628516790000|2021-08-09 13:46:30|3134.59|3125.89|3135|3126.3|3135.37|3126.67|3134.24|3125.54|39
1628516800000|2021-08-09 13:46:40|3134.95|3126.25|3133.44|3124.74|3134.95|3126.25|3132.51|3123.81|39
1628516810000|2021-08-09 13:46:50|3133.33|3124.63|3132.78|3124.08|3133.39|3124.69|3131.92|3123.22|32
1628516820000|2021-08-09 13:47:00|3132.85|3124.15|3133.27|3124.57|3133.51|3124.81|3131.92|3123.22|34
1628516830000|2021-08-09 13:47:10|3133.22|3124.52|3130.81|3122.11|3133.24|3124.54|3129.88|3121.18|36
1628516840000|2021-08-09 13:47:20|3130.77|3122.07|3130.34|3121.64|3131.25|3122.55|3129.16|3120.46|39
1628516850000|2021-08-09 13:47:30|3130.24|3121.54|3130.67|3121.97|3130.91|3122.21|3129.45|3120.75|35
1628516860000|2021-08-09 13:47:40|3130.29|3121.59|3130.17|3121.47|3130.52|3121.82|3129.66|3120.96|30
1628516870000|2021-08-09 13:47:50|3130.07|3121.37|3130.84|3122.14|3131.4|3122.7|3129.66|3120.96|36
1628516880000|2021-08-09 13:48:00|3130.69|3121.99|3129.67|3120.97|3130.69|3121.99|3128.36|3119.66|40
1628516890000|2021-08-09 13:48:10|3129.45|3120.75|3129.89|3121.19|3131.11|3122.41|3129.36|3120.66|37
1628516900000|2021-08-09 13:48:20|3130.02|3121.32|3128.22|3119.52|3130.02|3121.32|3128.18|3119.48|39
1628516910000|2021-08-09 13:48:30|3128|3119.3|3126.04|3117.34|3128.25|3119.55|3125.54|3116.84|39
1628516920000|2021-08-09 13:48:40|3126.07|3117.37|3126.98|3118.28|3126.98|3118.28|3125.68|3116.98|33
1628516930000|2021-08-09 13:48:50|3126.77|3118.07|3125.95|3117.25|3127.33|3118.63|3125.76|3117.06|28
1628516940000|2021-08-09 13:49:00|3125.98|3117.28|3126.41|3117.71|3126.99|3118.29|3125.6|3116.9|30
1628516950000|2021-08-09 13:49:10|3126.4|3117.7|3125.87|3117.17|3126.84|3118.14|3125.69|3116.99|26
1628516960000|2021-08-09 13:49:20|3125.86|3117.16|3125.44|3116.74|3126.37|3117.67|3124.89|3116.19|31
1628516970000|2021-08-09 13:49:30|3125.65|3116.95|3126.2|3117.5|3126.45|3117.75|3124.47|3115.77|29
1628516980000|2021-08-09 13:49:40|3126.72|3118.02|3126.91|3118.21|3127.74|3119.04|3126.02|3117.32|40
1628516990000|2021-08-09 13:49:50|3127.15|3118.45|3129.62|3120.92|3129.89|3121.19|3126.19|3117.49|39
1628517000000|2021-08-09 13:50:00|3130.29|3121.59|3131.05|3122.35|3131.05|3122.35|3128.75|3120.05|37
1628517010000|2021-08-09 13:50:10|3131|3122.3|3131.67|3122.97|3131.89|3123.19|3130.05|3121.35|39
1628517020000|2021-08-09 13:50:20|3131.76|3123.06|3130.67|3121.97|3132.17|3123.47|3130.48|3121.78|38
1628517030000|2021-08-09 13:50:30|3130.68|3121.98|3130.64|3121.94|3130.86|3122.16|3129.47|3120.77|38
1628517040000|2021-08-09 13:50:40|3130.45|3121.75|3129.37|3120.67|3130.45|3121.75|3128.37|3119.67|35
1628517050000|2021-08-09 13:50:50|3129.01|3120.31|3129.22|3120.52|3129.48|3120.78|3126.49|3117.79|33
1628517060000|2021-08-09 13:51:00|3129.44|3120.74|3129.26|3120.56|3130.62|3121.92|3128.05|3119.35|35
1628517070000|2021-08-09 13:51:10|3129.68|3120.98|3128.72|3120.02|3129.93|3121.23|3127.81|3119.11|36
1628517080000|2021-08-09 13:51:20|3128.82|3120.12|3129.06|3120.36|3129.47|3120.77|3127.53|3118.83|35
1628517090000|2021-08-09 13:51:30|3129.05|3120.35|3127.57|3118.87|3129.15|3120.45|3127.57|3118.87|30
1628517100000|2021-08-09 13:51:40|3127.24|3118.54|3127.07|3118.37|3129.23|3120.53|3127.03|3118.33|26
1628517110000|2021-08-09 13:51:50|3127.28|3118.58|3125|3116.3|3127.28|3118.58|3124.76|3116.06|26
1628517120000|2021-08-09 13:52:00|3124.54|3115.84|3124.66|3115.96|3124.7|3116|3123.47|3114.77|36
1628517130000|2021-08-09 13:52:10|3124.35|3115.65|3125.54|3116.84|3126.34|3117.64|3124.26|3115.56|39
1628517140000|2021-08-09 13:52:20|3125.55|3116.85|3121.16|3112.46|3125.66|3116.96|3121.16|3112.46|30
1628517150000|2021-08-09 13:52:30|3121.22|3112.52|3121.1|3112.4|3121.22|3112.52|3119.65|3110.95|39
1628517160000|2021-08-09 13:52:40|3120.67|3111.97|3123.62|3114.92|3123.62|3114.92|3120.6|3111.9|40
1628517170000|2021-08-09 13:52:50|3123.49|3114.79|3121.89|3113.19|3123.49|3114.79|3121.53|3112.83|39
1628517180000|2021-08-09 13:53:00|3121.99|3113.29|3122.98|3114.28|3123.01|3114.31|3121.47|3112.77|38
1628517190000|2021-08-09 13:53:10|3122.74|3114.04|3120.69|3111.99|3123.6|3114.9|3120.38|3111.68|39
1628517200000|2021-08-09 13:53:20|3120.5|3111.8|3119.81|3111.11|3121.47|3112.77|3119.68|3110.98|40
1628517210000|2021-08-09 13:53:30|3119.43|3110.73|3116.33|3107.63|3120|3111.3|3115.86|3107.16|38
1628517220000|2021-08-09 13:53:40|3116.63|3107.93|3118.78|3110.08|3118.85|3110.15|3116.16|3107.46|38
1628517230000|2021-08-09 13:53:50|3118.85|3110.15|3118.86|3110.16|3119.73|3111.03|3118.11|3109.41|40
1628517240000|2021-08-09 13:54:00|3118.93|3110.23|3114.3|3105.6|3119.34|3110.64|3114.27|3105.57|36
1628517250000|2021-08-09 13:54:10|3113.91|3105.21|3111.09|3102.39|3114.04|3105.34|3110.93|3102.23|36
1628517260000|2021-08-09 13:54:20|3111.27|3102.57|3110.35|3101.65|3111.83|3103.13|3110.33|3101.63|37
1628517270000|2021-08-09 13:54:30|3110.29|3101.59|3108.76|3100.06|3110.56|3101.86|3108.03|3099.33|34
1628517280000|2021-08-09 13:54:40|3108.75|3100.05|3110.83|3102.13|3111.21|3102.51|3108.7|3100|39
1628517290000|2021-08-09 13:54:50|3110.68|3101.98|3107.12|3098.42|3110.68|3101.98|3107.12|3098.42|37
1628517300000|2021-08-09 13:55:00|3107.04|3098.34|3111.2|3102.5|3111.65|3102.95|3106.73|3098.03|39
1628517310000|2021-08-09 13:55:10|3112.1|3103.4|3113.91|3105.21|3114.27|3105.57|3111.16|3102.46|40
1628517320000|2021-08-09 13:55:20|3114.22|3105.52|3115.38|3106.68|3116.32|3107.62|3114.15|3105.45|38
1628517330000|2021-08-09 13:55:30|3115.85|3107.15|3114.47|3105.77|3116.12|3107.42|3113.49|3104.79|39
1628517340000|2021-08-09 13:55:40|3113.8|3105.1|3113.06|3104.36|3114.63|3105.93|3112.47|3103.77|38
1628517350000|2021-08-09 13:55:50|3113.12|3104.42|3113.66|3104.96|3113.68|3104.98|3111.67|3102.97|39
1628517360000|2021-08-09 13:56:00|3113.67|3104.97|3108.95|3100.25|3113.67|3104.97|3108.95|3100.25|38
1628517370000|2021-08-09 13:56:10|3108.46|3099.76|3099.67|3090.97|3108.55|3099.85|3099.22|3090.52|38
1628517380000|2021-08-09 13:56:20|3099.31|3090.61|3095.97|3087.27|3101.19|3092.49|3089.68|3080.98|39
1628517390000|2021-08-09 13:56:30|3095.96|3087.26|3096.49|3087.79|3096.59|3087.89|3094.59|3085.89|37
1628517400000|2021-08-09 13:56:40|3096.32|3087.62|3098.28|3089.58|3098.72|3090.02|3095.48|3086.78|34
1628517410000|2021-08-09 13:56:50|3098.22|3089.52|3098.5|3089.8|3099.77|3091.07|3096.86|3088.16|36
1628517420000|2021-08-09 13:57:00|3098.64|3089.94|3099.38|3090.68|3099.61|3090.91|3097.67|3088.97|39
1628517430000|2021-08-09 13:57:10|3099.31|3090.61|3101.98|3093.28|3102.77|3094.07|3099.31|3090.61|40
1628517440000|2021-08-09 13:57:20|3101.81|3093.11|3101.04|3092.34|3101.81|3093.11|3099.09|3090.39|36
1628517450000|2021-08-09 13:57:30|3101.1|3092.4|3100.45|3091.75|3102.13|3093.43|3100.41|3091.71|39
1628517460000|2021-08-09 13:57:40|3100.54|3091.84|3101.93|3093.23|3102.48|3093.78|3100.54|3091.84|32
1628517470000|2021-08-09 13:57:50|3102.05|3093.35|3101.88|3093.18|3103|3094.3|3100.74|3092.04|35
1628517480000|2021-08-09 13:58:00|3101.78|3093.08|3103.11|3094.41|3103.21|3094.51|3101.78|3093.08|34
1628517490000|2021-08-09 13:58:10|3103.18|3094.48|3105.94|3097.24|3106.82|3098.12|3103.18|3094.48|30
1628517500000|2021-08-09 13:58:20|3106.59|3097.89|3106.73|3098.03|3107.67|3098.97|3105.83|3097.13|38
1628517510000|2021-08-09 13:58:30|3106.57|3097.87|3106.72|3098.02|3107.72|3099.02|3106.31|3097.61|39
1628517520000|2021-08-09 13:58:40|3106.44|3097.74|3106.7|3098|3107.05|3098.35|3106.31|3097.61|36
1628517530000|2021-08-09 13:58:50|3106.73|3098.03|3107.89|3099.19|3108.41|3099.71|3106.73|3098.03|28
1628517540000|2021-08-09 13:59:00|3108.17|3099.47|3104.72|3096.02|3108.36|3099.66|3104.72|3096.02|35
1628517550000|2021-08-09 13:59:10|3105.03|3096.33|3103.46|3094.76|3105.03|3096.33|3102.75|3094.05|38
1628517560000|2021-08-09 13:59:20|3102.92|3094.22|3101.35|3092.65|3103.45|3094.75|3101.12|3092.42|36
1628517570000|2021-08-09 13:59:30|3101.31|3092.61|3101.76|3093.06|3101.99|3093.29|3100.99|3092.29|32
1628517580000|2021-08-09 13:59:40|3101.32|3092.62|3103.88|3095.18|3103.88|3095.18|3100.19|3091.49|39
1628517590000|2021-08-09 13:59:50|3103.76|3095.06|3101.13|3092.43|3103.91|3095.21|3100.49|3091.79|40
1628517600000|2021-08-09 14:00:00|3100.8|3092.1|3101.3|3092.6|3102.07|3093.37|3100.71|3092.01|38
1628517610000|2021-08-09 14:00:10|3101.33|3092.63|3104.57|3095.87|3104.57|3095.87|3101.24|3092.54|31
1628517620000|2021-08-09 14:00:20|3104.09|3095.39|3106.18|3097.48|3106.25|3097.55|3104.09|3095.39|29
1628517630000|2021-08-09 14:00:30|3106.28|3097.58|3104.75|3096.05|3106.39|3097.69|3104.03|3095.33|33
1628517640000|2021-08-09 14:00:40|3104.82|3096.12|3106.31|3097.61|3106.72|3098.02|3104.42|3095.72|35
1628517650000|2021-08-09 14:00:50|3106.24|3097.54|3106.2|3097.5|3107.14|3098.44|3106.18|3097.48|29
1628517660000|2021-08-09 14:01:00|3106.19|3097.49|3109.12|3100.42|3109.55|3100.85|3105.08|3096.38|35
1628517670000|2021-08-09 14:01:10|3109.17|3100.47|3109.4|3100.7|3109.6|3100.9|3108.64|3099.94|40
1628517680000|2021-08-09 14:01:20|3109.59|3100.89|3109.72|3101.02|3110.05|3101.35|3108.99|3100.29|33
1628517690000|2021-08-09 14:01:30|3109.8|3101.1|3110.2|3101.5|3110.28|3101.58|3108.91|3100.21|36
1628517700000|2021-08-09 14:01:40|3110.33|3101.63|3110.7|3102|3110.7|3102|3109.77|3101.07|34
1628517710000|2021-08-09 14:01:50|3110.46|3101.76|3112.41|3103.71|3113.15|3104.45|3110.41|3101.71|34
1628517720000|2021-08-09 14:02:00|3112.89|3104.19|3110.78|3102.08|3113.83|3105.13|3110.21|3101.51|38
1628517730000|2021-08-09 14:02:10|3110.93|3102.23|3112.81|3104.11|3112.91|3104.21|3110.93|3102.23|39
1628517740000|2021-08-09 14:02:20|3112.97|3104.27|3113.92|3105.22|3114.09|3105.39|3112.55|3103.85|37
1628517750000|2021-08-09 14:02:30|3113.94|3105.24|3114.35|3105.65|3114.72|3106.02|3113.6|3104.9|39
1628517760000|2021-08-09 14:02:40|3114.34|3105.64|3113.34|3104.64|3114.88|3106.18|3112.17|3103.47|35
1628517770000|2021-08-09 14:02:50|3113.41|3104.71|3114.34|3105.64|3114.83|3106.13|3113.41|3104.71|38
1628517780000|2021-08-09 14:03:00|3114.33|3105.63|3110.15|3101.45|3115.05|3106.35|3109.88|3101.18|35
1628517790000|2021-08-09 14:03:10|3110.59|3101.89|3111.35|3102.65|3111.92|3103.22|3110.59|3101.89|39
1628517800000|2021-08-09 14:03:20|3111.3|3102.6|3110.41|3101.71|3111.34|3102.64|3109.94|3101.24|38
1628517810000|2021-08-09 14:03:30|3111.04|3102.34|3112.91|3104.21|3113.49|3104.79|3110.4|3101.7|40
1628517820000|2021-08-09 14:03:40|3113.41|3104.71|3112.27|3103.57|3113.41|3104.71|3112.19|3103.49|40
1628517830000|2021-08-09 14:03:50|3112.95|3104.25|3110.75|3102.05|3113.01|3104.31|3110.75|3102.05|39
1628517840000|2021-08-09 14:04:00|3110.76|3102.06|3111.68|3102.98|3112.73|3104.03|3110.76|3102.06|34
1628517850000|2021-08-09 14:04:10|3111.66|3102.96|3112|3103.3|3112.73|3104.03|3111.66|3102.96|32
1628517860000|2021-08-09 14:04:20|3111.96|3103.26|3110.82|3102.12|3112.1|3103.4|3109.42|3100.72|37
1628517870000|2021-08-09 14:04:30|3110.87|3102.17|3110.41|3101.71|3110.88|3102.18|3110.13|3101.43|33
1628517880000|2021-08-09 14:04:40|3110.43|3101.73|3108.15|3099.45|3110.44|3101.74|3107.79|3099.09|39
1628517890000|2021-08-09 14:04:50|3107.86|3099.16|3107.95|3099.25|3108.62|3099.92|3107.07|3098.37|25
1628517900000|2021-08-09 14:05:00|3108.15|3099.45|3108.67|3099.97|3110.29|3101.59|3107.92|3099.22|39
1628517910000|2021-08-09 14:05:10|3108.92|3100.22|3107.15|3098.45|3108.92|3100.22|3106.19|3097.49|40
1628517920000|2021-08-09 14:05:20|3107.09|3098.39|3108.63|3099.93|3109.8|3101.1|3106.91|3098.21|33
1628517930000|2021-08-09 14:05:30|3108.8|3100.1|3108.15|3099.45|3109.01|3100.31|3108.15|3099.45|29
1628517940000|2021-08-09 14:05:40|3108.1|3099.4|3109.23|3100.53|3109.23|3100.53|3107.89|3099.19|36
1628517950000|2021-08-09 14:05:50|3109.12|3100.42|3112.52|3103.82|3112.62|3103.92|3109.12|3100.42|38
1628517960000|2021-08-09 14:06:00|3112.39|3103.69|3111.81|3103.11|3112.6|3103.9|3111.76|3103.06|37
1628517970000|2021-08-09 14:06:10|3111.87|3103.17|3123.27|3114.57|3123.38|3114.68|3111.87|3103.17|33
1628517980000|2021-08-09 14:06:20|3122.45|3113.75|3135.7|3127|3135.7|3127|3122.45|3113.75|40
1628517990000|2021-08-09 14:06:30|3135.51|3126.81|3138.92|3130.22|3141.04|3132.34|3135.51|3126.81|40
1628518000000|2021-08-09 14:06:40|3137.9|3129.2|3144.38|3135.68|3144.38|3135.68|3137.9|3129.2|34
1628518010000|2021-08-09 14:06:50|3144.53|3135.83|3150.47|3141.77|3150.61|3141.91|3144.32|3135.62|39
1628518020000|2021-08-09 14:07:00|3150.49|3141.79|3150.25|3141.55|3154.82|3146.12|3150.18|3141.48|38
1628518030000|2021-08-09 14:07:10|3150.35|3141.65|3147.63|3138.93|3150.78|3142.08|3147.63|3138.93|38
1628518040000|2021-08-09 14:07:20|3147.49|3138.79|3146.58|3137.88|3148.88|3140.18|3146.26|3137.56|39
1628518050000|2021-08-09 14:07:30|3146.6|3137.9|3143.1|3134.4|3147.06|3138.36|3142.79|3134.09|38
1628518060000|2021-08-09 14:07:40|3142.77|3134.07|3142.88|3134.18|3144.25|3135.55|3141.25|3132.55|38
1628518070000|2021-08-09 14:07:50|3143.43|3134.73|3148.93|3140.23|3150.91|3142.21|3143.06|3134.36|39
1628518080000|2021-08-09 14:08:00|3148.92|3140.22|3144.8|3136.1|3149.33|3140.63|3143.54|3134.84|41
1628518090000|2021-08-09 14:08:10|3143.33|3134.63|3144.6|3135.9|3144.6|3135.9|3140.2|3131.5|36
1628518100000|2021-08-09 14:08:20|3144.5|3135.8|3144.56|3135.86|3146.14|3137.44|3142.66|3133.96|40
1628518110000|2021-08-09 14:08:30|3144.24|3135.54|3145.41|3136.71|3146.41|3137.71|3143.3|3134.6|40
1628518120000|2021-08-09 14:08:40|3145.67|3136.97|3146.11|3137.41|3146.39|3137.69|3144.67|3135.97|39
1628518130000|2021-08-09 14:08:50|3144.65|3135.95|3142.61|3133.91|3144.68|3135.98|3142.03|3133.33|39
1628518140000|2021-08-09 14:09:00|3142.96|3134.26|3139.43|3130.73|3143.26|3134.56|3139.03|3130.33|39
1628518150000|2021-08-09 14:09:10|3139.41|3130.71|3141.93|3133.23|3144.07|3135.37|3138.27|3129.57|35
1628518160000|2021-08-09 14:09:20|3142.55|3133.85|3145.12|3136.42|3145.34|3136.64|3142.35|3133.65|39
1628518170000|2021-08-09 14:09:30|3145.2|3136.5|3147.07|3138.37|3147.53|3138.83|3144.57|3135.87|39
1628518180000|2021-08-09 14:09:40|3147.27|3138.57|3147.18|3138.48|3147.61|3138.91|3145.43|3136.73|39
1628518190000|2021-08-09 14:09:50|3147.07|3138.37|3144.21|3135.51|3147.18|3138.48|3144.21|3135.51|38
1628518200000|2021-08-09 14:10:00|3144.2|3135.5|3147.35|3138.65|3147.48|3138.78|3143.18|3134.48|39
1628518210000|2021-08-09 14:10:10|3147.64|3138.94|3149.53|3140.83|3149.53|3140.83|3147.16|3138.46|39
1628518220000|2021-08-09 14:10:20|3149.17|3140.47|3148.48|3139.78|3149.53|3140.83|3147.36|3138.66|40
1628518230000|2021-08-09 14:10:30|3148.4|3139.7|3148.48|3139.78|3148.87|3140.17|3147.94|3139.24|38
1628518240000|2021-08-09 14:10:40|3148.59|3139.89|3143.24|3134.54|3148.6|3139.9|3143.24|3134.54|37
1628518250000|2021-08-09 14:10:50|3142.92|3134.22|3146.51|3137.81|3147.43|3138.73|3142.92|3134.22|38
1628518260000|2021-08-09 14:11:00|3146.9|3138.2|3148.74|3140.04|3148.74|3140.04|3145.8|3137.1|38
1628518270000|2021-08-09 14:11:10|3148.97|3140.27|3147.75|3139.05|3150.02|3141.32|3147.48|3138.78|38
1628518280000|2021-08-09 14:11:20|3147.67|3138.97|3148.75|3140.05|3149.11|3140.41|3146.19|3137.49|38
1628518290000|2021-08-09 14:11:30|3148.98|3140.28|3148.67|3139.97|3149.26|3140.56|3148.15|3139.45|36
1628518300000|2021-08-09 14:11:40|3149.18|3140.48|3149.9|3141.2|3151.69|3142.99|3148.82|3140.12|38
1628518310000|2021-08-09 14:11:50|3150.02|3141.32|3149.11|3140.41|3150.02|3141.32|3148.02|3139.32|38
1628518320000|2021-08-09 14:12:00|3149.5|3140.8|3150.03|3141.33|3151.95|3143.25|3149.5|3140.8|39
1628518330000|2021-08-09 14:12:10|3150.14|3141.44|3147.8|3139.1|3150.93|3142.23|3147.23|3138.53|37
1628518340000|2021-08-09 14:12:20|3147.78|3139.08|3144.93|3136.23|3148|3139.3|3144.67|3135.97|40
1628518350000|2021-08-09 14:12:30|3144.9|3136.2|3143.42|3134.72|3146.32|3137.62|3143.42|3134.72|33
1628518360000|2021-08-09 14:12:40|3143.61|3134.91|3140.75|3132.05|3143.61|3134.91|3139.92|3131.22|39
1628518370000|2021-08-09 14:12:50|3140.93|3132.23|3140.61|3131.91|3141.5|3132.8|3139.49|3130.79|39
1628518380000|2021-08-09 14:13:00|3140.15|3131.45|3137.43|3128.73|3140.15|3131.45|3136.48|3127.78|39
1628518390000|2021-08-09 14:13:10|3136.38|3127.68|3133.65|3124.95|3136.68|3127.98|3133.51|3124.81|38
1628518400000|2021-08-09 14:13:20|3134.01|3125.31|3135.43|3126.73|3135.49|3126.79|3133.55|3124.85|37
1628518410000|2021-08-09 14:13:30|3135.62|3126.92|3137.22|3128.52|3138.27|3129.57|3135.08|3126.38|37
1628518420000|2021-08-09 14:13:40|3137.02|3128.32|3139.45|3130.75|3139.47|3130.77|3136.88|3128.18|39
1628518430000|2021-08-09 14:13:50|3139.38|3130.68|3139.47|3130.77|3139.68|3130.98|3138.91|3130.21|35
1628518440000|2021-08-09 14:14:00|3139.45|3130.75|3143.83|3135.13|3143.96|3135.26|3139.22|3130.52|39
1628518450000|2021-08-09 14:14:10|3144.08|3135.38|3144.73|3136.03|3145.03|3136.33|3142.5|3133.8|40
1628518460000|2021-08-09 14:14:20|3144.54|3135.84|3141.96|3133.26|3144.71|3136.01|3141.96|3133.26|40
1628518470000|2021-08-09 14:14:30|3141.84|3133.14|3140.05|3131.35|3142.33|3133.63|3137.8|3129.1|40
1628518480000|2021-08-09 14:14:40|3140.41|3131.71|3141.81|3133.11|3142.78|3134.08|3139.23|3130.53|39
1628518490000|2021-08-09 14:14:50|3142.66|3133.96|3139.77|3131.07|3142.98|3134.28|3138.95|3130.25|38
1628518500000|2021-08-09 14:15:00|3140.06|3131.36|3143.35|3134.65|3143.74|3135.04|3140.04|3131.34|39
1628518510000|2021-08-09 14:15:10|3143.45|3134.75|3140.4|3131.7|3143.87|3135.17|3140.33|3131.63|38
1628518520000|2021-08-09 14:15:20|3140.18|3131.48|3142.74|3134.04|3142.74|3134.04|3139.85|3131.15|37
1628518530000|2021-08-09 14:15:30|3142.52|3133.82|3142.68|3133.98|3143.92|3135.22|3142.52|3133.82|38
1628518540000|2021-08-09 14:15:40|3143.35|3134.65|3145.04|3136.34|3145.75|3137.05|3143.33|3134.63|39
1628518550000|2021-08-09 14:15:50|3145|3136.3|3145.36|3136.66|3145.68|3136.98|3144.69|3135.99|36
1628518560000|2021-08-09 14:16:00|3145.14|3136.44|3146.83|3138.13|3146.88|3138.18|3145.14|3136.44|36
1628518570000|2021-08-09 14:16:10|3146.74|3138.04|3143.84|3135.14|3146.82|3138.12|3143.84|3135.14|38
1628518580000|2021-08-09 14:16:20|3143.83|3135.13|3142.49|3133.79|3144.88|3136.18|3142.37|3133.67|36
1628518590000|2021-08-09 14:16:30|3142.3|3133.6|3141.42|3132.72|3143.32|3134.62|3141.38|3132.68|37
1628518600000|2021-08-09 14:16:40|3141.37|3132.67|3137.01|3128.31|3141.42|3132.72|3137.01|3128.31|34
1628518610000|2021-08-09 14:16:50|3136.47|3127.77|3136.46|3127.76|3139.63|3130.93|3136.4|3127.7|38
1628518620000|2021-08-09 14:17:00|3136.1|3127.4|3139.07|3130.37|3139.2|3130.5|3136.1|3127.4|38
1628518630000|2021-08-09 14:17:10|3138.76|3130.06|3139.84|3131.14|3139.84|3131.14|3138.54|3129.84|38
1628518640000|2021-08-09 14:17:20|3139.85|3131.15|3141.98|3133.28|3141.98|3133.28|3139.38|3130.68|37
1628518650000|2021-08-09 14:17:30|3141.94|3133.24|3142.53|3133.83|3144.31|3135.61|3141.42|3132.72|39
1628518660000|2021-08-09 14:17:40|3142.96|3134.26|3141.66|3132.96|3145.83|3137.13|3141.35|3132.65|39
1628518670000|2021-08-09 14:17:50|3141.51|3132.81|3143.07|3134.37|3143.59|3134.89|3141.21|3132.51|39
1628518680000|2021-08-09 14:18:00|3143.46|3134.76|3142.17|3133.47|3143.93|3135.23|3142.14|3133.44|37
1628518690000|2021-08-09 14:18:10|3142|3133.3|3141.63|3132.93|3142.08|3133.38|3140.89|3132.19|37
1628518700000|2021-08-09 14:18:20|3141.64|3132.94|3143.04|3134.34|3143.75|3135.05|3140.63|3131.93|38
1628518710000|2021-08-09 14:18:30|3143.23|3134.53|3141.93|3133.23|3143.23|3134.53|3141.37|3132.67|37
1628518720000|2021-08-09 14:18:40|3142.74|3134.04|3142.49|3133.79|3143.02|3134.32|3140.71|3132.01|38
1628518730000|2021-08-09 14:18:50|3142.51|3133.81|3141.55|3132.85|3142.53|3133.83|3140.51|3131.81|26
1628518740000|2021-08-09 14:19:00|3141.38|3132.68|3141.31|3132.61|3142.58|3133.88|3140.67|3131.97|38
1628518750000|2021-08-09 14:19:10|3141.39|3132.69|3141.65|3132.95|3142.07|3133.37|3140.14|3131.44|36
1628518760000|2021-08-09 14:19:20|3141.62|3132.92|3141.63|3132.93|3141.96|3133.26|3140.89|3132.19|34
1628518770000|2021-08-09 14:19:30|3141.92|3133.22|3140.78|3132.08|3142.02|3133.32|3140.78|3132.08|30
1628518780000|2021-08-09 14:19:40|3140.62|3131.92|3144.24|3135.54|3144.68|3135.98|3140.51|3131.81|31
1628518790000|2021-08-09 14:19:50|3145.06|3136.36|3148.6|3139.9|3149.34|3140.64|3144.71|3136.01|40
1628518800000|2021-08-09 14:20:00|3149.64|3140.94|3148.09|3139.39|3150.67|3141.97|3148.09|3139.39|40
1628518810000|2021-08-09 14:20:10|3148.02|3139.32|3147.61|3138.91|3148.71|3140.01|3145.64|3136.94|40
1628518820000|2021-08-09 14:20:20|3148.06|3139.36|3149.69|3140.99|3150.85|3142.15|3147.32|3138.62|40
1628518830000|2021-08-09 14:20:30|3149.98|3141.28|3149.26|3140.56|3150.45|3141.75|3149.01|3140.31|40
1628518840000|2021-08-09 14:20:40|3149.25|3140.55|3150.97|3142.27|3150.97|3142.27|3148.84|3140.14|39
1628518850000|2021-08-09 14:20:50|3151.23|3142.53|3150.07|3141.37|3151.42|3142.72|3150.07|3141.37|39
1628518860000|2021-08-09 14:21:00|3150.49|3141.79|3150.32|3141.62|3151.33|3142.63|3149.45|3140.75|39
1628518870000|2021-08-09 14:21:10|3150.42|3141.72|3150.06|3141.36|3150.81|3142.11|3149.55|3140.85|34
1628518880000|2021-08-09 14:21:20|3149.9|3141.2|3150.05|3141.35|3150.53|3141.83|3149.07|3140.37|37
1628518890000|2021-08-09 14:21:30|3150.03|3141.33|3152.71|3144.01|3152.71|3144.01|3149.42|3140.72|35
1628518900000|2021-08-09 14:21:40|3152.62|3143.92|3154.25|3145.55|3156.38|3147.68|3152.62|3143.92|39
1628518910000|2021-08-09 14:21:50|3154.32|3145.62|3155.39|3146.69|3155.68|3146.98|3154.13|3145.43|39
1628518920000|2021-08-09 14:22:00|3155.48|3146.78|3155.12|3146.42|3155.98|3147.28|3153.85|3145.15|36
1628518930000|2021-08-09 14:22:10|3155.01|3146.31|3154.5|3145.8|3155.13|3146.43|3152.3|3143.6|38
1628518940000|2021-08-09 14:22:20|3154.13|3145.43|3151.35|3142.65|3154.22|3145.52|3151.35|3142.65|38
1628518950000|2021-08-09 14:22:30|3151.2|3142.5|3152.73|3144.03|3152.73|3144.03|3149.82|3141.12|37
1628518960000|2021-08-09 14:22:40|3152.86|3144.16|3152.2|3143.5|3153.21|3144.51|3152.05|3143.35|38
1628518970000|2021-08-09 14:22:50|3153.15|3144.45|3150.57|3141.87|3153.15|3144.45|3150.36|3141.66|38
1628518980000|2021-08-09 14:23:00|3150.48|3141.78|3150.4|3141.7|3151.9|3143.2|3150.02|3141.32|40
1628518990000|2021-08-09 14:23:10|3151.51|3142.81|3151.66|3142.96|3152.94|3144.24|3151.16|3142.46|40
1628519000000|2021-08-09 14:23:20|3151.62|3142.92|3148.51|3139.81|3151.92|3143.22|3148.51|3139.81|37
1628519010000|2021-08-09 14:23:30|3148.92|3140.22|3147.14|3138.44|3148.92|3140.22|3146.29|3137.59|38
1628519020000|2021-08-09 14:23:40|3147.2|3138.5|3149.25|3140.55|3149.62|3140.92|3146.78|3138.08|37
1628519030000|2021-08-09 14:23:50|3149.79|3141.09|3149.28|3140.58|3150.31|3141.61|3148.38|3139.68|38
1628519040000|2021-08-09 14:24:00|3149.43|3140.73|3148|3139.3|3149.91|3141.21|3147.92|3139.22|39
1628519050000|2021-08-09 14:24:10|3147.98|3139.28|3146.22|3137.52|3149.48|3140.78|3146.22|3137.52|37
1628519060000|2021-08-09 14:24:20|3146.63|3137.93|3146.02|3137.32|3146.95|3138.25|3145.03|3136.33|27
1628519070000|2021-08-09 14:24:30|3146.24|3137.54|3146.88|3138.18|3147.78|3139.08|3146.24|3137.54|37
1628519080000|2021-08-09 14:24:40|3146.75|3138.05|3147.22|3138.52|3148.42|3139.72|3146.38|3137.68|36
1628519090000|2021-08-09 14:24:50|3147.06|3138.36|3146.82|3138.12|3147.49|3138.79|3146.35|3137.65|36
1628519100000|2021-08-09 14:25:00|3147.07|3138.37|3144.29|3135.59|3147.07|3138.37|3143.81|3135.11|39
1628519110000|2021-08-09 14:25:10|3142.26|3133.56|3144.03|3135.33|3144.85|3136.15|3142.26|3133.56|39
1628519120000|2021-08-09 14:25:20|3144.13|3135.43|3141.44|3132.74|3144.23|3135.53|3141.44|3132.74|38
1628519130000|2021-08-09 14:25:30|3141.45|3132.75|3141.77|3133.07|3142.92|3134.22|3141.18|3132.48|37
1628519140000|2021-08-09 14:25:40|3142.11|3133.41|3139.11|3130.41|3142.11|3133.41|3138.68|3129.98|40
1628519150000|2021-08-09 14:25:50|3138.88|3130.18|3136.75|3128.05|3138.88|3130.18|3136.43|3127.73|36
1628519160000|2021-08-09 14:26:00|3136.73|3128.03|3138.43|3129.73|3138.81|3130.11|3135.88|3127.18|40
1628519170000|2021-08-09 14:26:10|3138.75|3130.05|3138.41|3129.71|3140.4|3131.7|3138.41|3129.71|38
1628519180000|2021-08-09 14:26:20|3138.34|3129.64|3136.31|3127.61|3138.35|3129.65|3135.93|3127.23|37
1628519190000|2021-08-09 14:26:30|3136.53|3127.83|3134.6|3125.9|3136.53|3127.83|3133.9|3125.2|40
1628519200000|2021-08-09 14:26:40|3135.41|3126.71|3137.72|3129.02|3137.72|3129.02|3134.73|3126.03|38
1628519210000|2021-08-09 14:26:50|3137.82|3129.12|3136.4|3127.7|3138.78|3130.08|3136.4|3127.7|37
1628519220000|2021-08-09 14:27:00|3137.24|3128.54|3137.13|3128.43|3138.27|3129.57|3136.36|3127.66|32
1628519230000|2021-08-09 14:27:10|3137.05|3128.35|3133.94|3125.24|3137.05|3128.35|3133.55|3124.85|39
1628519240000|2021-08-09 14:27:20|3134.03|3125.33|3134.96|3126.26|3135.55|3126.85|3133.99|3125.29|36
1628519250000|2021-08-09 14:27:30|3135.48|3126.78|3137.66|3128.96|3138.7|3130|3134.86|3126.16|39
1628519260000|2021-08-09 14:27:40|3137.67|3128.97|3136.92|3128.22|3137.76|3129.06|3136.82|3128.12|23
1628519270000|2021-08-09 14:27:50|3137|3128.3|3135.94|3127.24|3137.59|3128.89|3135.61|3126.91|33
1628519280000|2021-08-09 14:28:00|3135.98|3127.28|3134.09|3125.39|3136.04|3127.34|3134.09|3125.39|32
1628519290000|2021-08-09 14:28:10|3133.72|3125.02|3135.51|3126.81|3135.59|3126.89|3133.72|3125.02|38
1628519300000|2021-08-09 14:28:20|3135.54|3126.84|3134.76|3126.06|3135.83|3127.13|3133.71|3125.01|36
1628519310000|2021-08-09 14:28:30|3134.75|3126.05|3131.45|3122.75|3134.9|3126.2|3131.45|3122.75|36
1628519320000|2021-08-09 14:28:40|3132|3123.3|3132.33|3123.63|3132.6|3123.9|3131.43|3122.73|40
1628519330000|2021-08-09 14:28:50|3131.87|3123.17|3127.98|3119.28|3131.87|3123.17|3127.52|3118.82|37
1628519340000|2021-08-09 14:29:00|3127.33|3118.63|3128.35|3119.65|3128.99|3120.29|3126.79|3118.09|37
1628519350000|2021-08-09 14:29:10|3127.08|3118.38|3128.64|3119.94|3128.89|3120.19|3126.19|3117.49|33
1628519360000|2021-08-09 14:29:20|3129.09|3120.39|3128.37|3119.67|3129.37|3120.67|3126.66|3117.96|29
1628519370000|2021-08-09 14:29:30|3128.63|3119.93|3127.89|3119.19|3128.85|3120.15|3127.15|3118.45|30
1628519380000|2021-08-09 14:29:40|3127.9|3119.2|3128.66|3119.96|3129.38|3120.68|3127.9|3119.2|32
1628519390000|2021-08-09 14:29:50|3128.62|3119.92|3128.38|3119.68|3129.53|3120.83|3127.8|3119.1|30
1628519400000|2021-08-09 14:30:00|3129.13|3120.43|3128.57|3119.87|3129.73|3121.03|3128.31|3119.61|32
1628519410000|2021-08-09 14:30:10|3128.56|3119.86|3124.66|3115.96|3128.83|3120.13|3124.3|3115.6|35
1628519420000|2021-08-09 14:30:20|3124.58|3115.88|3127.13|3118.43|3128.9|3120.2|3124.58|3115.88|37
1628519430000|2021-08-09 14:30:30|3126.66|3117.96|3130.46|3121.76|3130.46|3121.76|3126.66|3117.96|37
1628519440000|2021-08-09 14:30:40|3129.87|3121.17|3128.03|3119.33|3131.39|3122.69|3127.75|3119.05|38
1628519450000|2021-08-09 14:30:50|3127.68|3118.98|3123.77|3115.07|3127.68|3118.98|3123.69|3114.99|39
1628519460000|2021-08-09 14:31:00|3124.94|3116.24|3122.46|3113.76|3125.01|3116.31|3122.17|3113.47|38
1628519470000|2021-08-09 14:31:10|3122.56|3113.86|3119.74|3111.04|3122.56|3113.86|3118.9|3110.2|38
1628519480000|2021-08-09 14:31:20|3119.44|3110.74|3118.81|3110.11|3120.35|3111.65|3117.89|3109.19|39
1628519490000|2021-08-09 14:31:30|3119.59|3110.89|3124.41|3115.71|3124.66|3115.96|3118.9|3110.2|40
1628519500000|2021-08-09 14:31:40|3124.83|3116.13|3122.12|3113.42|3124.83|3116.13|3120.16|3111.46|38
1628519510000|2021-08-09 14:31:50|3121.18|3112.48|3123.16|3114.46|3123.3|3114.6|3120.05|3111.35|37
1628519520000|2021-08-09 14:32:00|3122.41|3113.71|3122.77|3114.07|3122.96|3114.26|3121.22|3112.52|40
1628519530000|2021-08-09 14:32:10|3122.4|3113.7|3122.97|3114.27|3124.04|3115.34|3122.35|3113.65|35
1628519540000|2021-08-09 14:32:20|3123.03|3114.33|3124.07|3115.37|3124.99|3116.29|3122.9|3114.2|39
1628519550000|2021-08-09 14:32:30|3124|3115.3|3123.55|3114.85|3124.89|3116.19|3123.55|3114.85|33
1628519560000|2021-08-09 14:32:40|3123.66|3114.96|3122.97|3114.27|3124.48|3115.78|3122.59|3113.89|30
1628519570000|2021-08-09 14:32:50|3122.96|3114.26|3121.77|3113.07|3123.06|3114.36|3121.13|3112.43|35
1628519580000|2021-08-09 14:33:00|3121.68|3112.98|3120.85|3112.15|3121.99|3113.29|3120.41|3111.71|39
1628519590000|2021-08-09 14:33:10|3120.5|3111.8|3117.41|3108.71|3120.5|3111.8|3117.14|3108.44|27
1628519600000|2021-08-09 14:33:20|3118.29|3109.59|3118.9|3110.2|3119.89|3111.19|3117.53|3108.83|38
1628519610000|2021-08-09 14:33:30|3118.89|3110.19|3121.13|3112.43|3123.09|3114.39|3118.89|3110.19|37
1628519620000|2021-08-09 14:33:40|3121.05|3112.35|3118.75|3110.05|3121.21|3112.51|3118.26|3109.56|38
1628519630000|2021-08-09 14:33:50|3118.9|3110.2|3119.49|3110.79|3120.26|3111.56|3118.21|3109.51|37
1628519640000|2021-08-09 14:34:00|3119.09|3110.39|3121.06|3112.36|3121.74|3113.04|3119.09|3110.39|39
1628519650000|2021-08-09 14:34:10|3121|3112.3|3120.82|3112.12|3121.3|3112.6|3118.68|3109.98|40
1628519660000|2021-08-09 14:34:20|3120.76|3112.06|3119.75|3111.05|3121.08|3112.38|3117.86|3109.16|34
1628519670000|2021-08-09 14:34:30|3120.35|3111.65|3121.01|3112.31|3121.59|3112.89|3119.89|3111.19|34
1628519680000|2021-08-09 14:34:40|3120.94|3112.24|3119.29|3110.59|3121.3|3112.6|3118.63|3109.93|33
1628519690000|2021-08-09 14:34:50|3119.33|3110.63|3121.05|3112.35|3121.41|3112.71|3118.84|3110.14|40
1628519700000|2021-08-09 14:35:00|3121.39|3112.69|3119.64|3110.94|3121.57|3112.87|3118.24|3109.54|40
1628519710000|2021-08-09 14:35:10|3120.77|3112.07|3119.29|3110.59|3120.77|3112.07|3118.72|3110.02|37
1628519720000|2021-08-09 14:35:20|3119.5|3110.8|3121.32|3112.62|3121.98|3113.28|3118.42|3109.72|38
1628519730000|2021-08-09 14:35:30|3120.99|3112.29|3122.81|3114.11|3122.81|3114.11|3120.59|3111.89|39
1628519740000|2021-08-09 14:35:40|3121.91|3113.21|3122.89|3114.19|3124.05|3115.35|3121.88|3113.18|39
1628519750000|2021-08-09 14:35:50|3122.87|3114.17|3121.46|3112.76|3123.89|3115.19|3121.05|3112.35|36
1628519760000|2021-08-09 14:36:00|3120.77|3112.07|3119.32|3110.62|3121.44|3112.74|3118.75|3110.05|34
1628519770000|2021-08-09 14:36:10|3119.12|3110.42|3121.27|3112.57|3122.31|3113.61|3119.12|3110.42|36
1628519780000|2021-08-09 14:36:20|3121.37|3112.67|3120.38|3111.68|3121.37|3112.67|3119.63|3110.93|32
1628519790000|2021-08-09 14:36:30|3120.41|3111.71|3120.94|3112.24|3121.68|3112.98|3119.89|3111.19|31
1628519800000|2021-08-09 14:36:40|3121.4|3112.7|3120.96|3112.26|3122.22|3113.52|3120.37|3111.67|34
1628519810000|2021-08-09 14:36:50|3122.18|3113.48|3121.73|3113.03|3122.44|3113.74|3121.54|3112.84|32
1628519820000|2021-08-09 14:37:00|3121.71|3113.01|3124.18|3115.48|3124.43|3115.73|3121.58|3112.88|35
1628519830000|2021-08-09 14:37:10|3124.13|3115.43|3125.55|3116.85|3125.55|3116.85|3123.86|3115.16|37
1628519840000|2021-08-09 14:37:20|3126.11|3117.41|3126.48|3117.78|3126.96|3118.26|3126.04|3117.34|37
1628519850000|2021-08-09 14:37:30|3126.72|3118.02|3127.49|3118.79|3127.81|3119.11|3126.41|3117.71|39
1628519860000|2021-08-09 14:37:40|3127.01|3118.31|3125.29|3116.59|3127.16|3118.46|3125.15|3116.45|33
1628519870000|2021-08-09 14:37:50|3125.3|3116.6|3124.73|3116.03|3125.86|3117.16|3124.41|3115.71|35
1628519880000|2021-08-09 14:38:00|3124.74|3116.04|3127.69|3118.99|3128.61|3119.91|3124.64|3115.94|38
1628519890000|2021-08-09 14:38:10|3128.25|3119.55|3128.51|3119.81|3130.19|3121.49|3127.42|3118.72|38
1628519900000|2021-08-09 14:38:20|3129.06|3120.36|3129.67|3120.97|3129.77|3121.07|3128.32|3119.62|38
1628519910000|2021-08-09 14:38:30|3129.58|3120.88|3129.92|3121.22|3129.92|3121.22|3128.65|3119.95|39
1628519920000|2021-08-09 14:38:40|3129.87|3121.17|3129.28|3120.58|3129.89|3121.19|3128.21|3119.51|39
1628519930000|2021-08-09 14:38:50|3128.57|3119.87|3129.43|3120.73|3129.43|3120.73|3127.5|3118.8|38
1628519940000|2021-08-09 14:39:00|3129.36|3120.66|3131.83|3123.13|3132.12|3123.42|3127.93|3119.23|39
1628519950000|2021-08-09 14:39:10|3131.51|3122.81|3131.61|3122.91|3132.6|3123.9|3130.56|3121.86|40
1628519960000|2021-08-09 14:39:20|3131.38|3122.68|3130.5|3121.8|3132.06|3123.36|3130.02|3121.32|40
1628519970000|2021-08-09 14:39:30|3129.65|3120.95|3130.44|3121.74|3131.07|3122.37|3129.65|3120.95|34
1628519980000|2021-08-09 14:39:40|3130.45|3121.75|3131.88|3123.18|3132.22|3123.52|3129.5|3120.8|39
1628519990000|2021-08-09 14:39:50|3131.53|3122.83|3130.7|3122|3131.53|3122.83|3129.47|3120.77|39
1628520000000|2021-08-09 14:40:00|3130.66|3121.96|3131.92|3123.22|3132.06|3123.36|3130.18|3121.48|38
1628520010000|2021-08-09 14:40:10|3131.43|3122.73|3134.8|3126.1|3134.8|3126.1|3131.18|3122.48|36
1628520020000|2021-08-09 14:40:20|3133.98|3125.28|3133.83|3125.13|3134.65|3125.95|3133.3|3124.6|36
1628520030000|2021-08-09 14:40:30|3133.65|3124.95|3132.03|3123.33|3133.78|3125.08|3131.83|3123.13|40
1628520040000|2021-08-09 14:40:40|3132.08|3123.38|3132.47|3123.77|3132.66|3123.96|3131.91|3123.21|28
1628520050000|2021-08-09 14:40:50|3132.6|3123.9|3132.65|3123.95|3133.33|3124.63|3132.6|3123.9|35
1628520060000|2021-08-09 14:41:00|3132.66|3123.96|3132.75|3124.05|3133.62|3124.92|3132.63|3123.93|37
1628520070000|2021-08-09 14:41:10|3133.11|3124.41|3133.71|3125.01|3134.02|3125.32|3132.92|3124.22|31
1628520080000|2021-08-09 14:41:20|3134|3125.3|3135.61|3126.91|3136.35|3127.65|3134|3125.3|36
1628520090000|2021-08-09 14:41:30|3134.74|3126.04|3134.91|3126.21|3135.73|3127.03|3133.39|3124.69|40
1628520100000|2021-08-09 14:41:40|3134.54|3125.84|3135.05|3126.35|3135.31|3126.61|3134.1|3125.4|40
1628520110000|2021-08-09 14:41:50|3134.44|3125.74|3133.72|3125.02|3135.09|3126.39|3133.17|3124.47|40
1628520120000|2021-08-09 14:42:00|3133.33|3124.63|3134.34|3125.64|3134.54|3125.84|3133.29|3124.59|33
1628520130000|2021-08-09 14:42:10|3134.64|3125.94|3134.65|3125.95|3135|3126.3|3134.19|3125.49|33
1628520140000|2021-08-09 14:42:20|3134.7|3126|3134.87|3126.17|3135.33|3126.63|3134.24|3125.54|36
1628520150000|2021-08-09 14:42:30|3134.68|3125.98|3135.24|3126.54|3135.52|3126.82|3134.67|3125.97|32
1628520160000|2021-08-09 14:42:40|3134.38|3125.68|3134.98|3126.28|3134.98|3126.28|3134.2|3125.5|31
1628520170000|2021-08-09 14:42:50|3134.88|3126.18|3134.63|3125.93|3135.21|3126.51|3133.71|3125.01|24
1628520180000|2021-08-09 14:43:00|3135.17|3126.47|3134.25|3125.55|3135.61|3126.91|3134.15|3125.45|37
1628520190000|2021-08-09 14:43:10|3134.62|3125.92|3136.53|3127.83|3136.53|3127.83|3134.17|3125.47|39
1628520200000|2021-08-09 14:43:20|3135.95|3127.25|3136.82|3128.12|3137.13|3128.43|3135.69|3126.99|38
1628520210000|2021-08-09 14:43:30|3136.51|3127.81|3138.68|3129.98|3139.73|3131.03|3136.51|3127.81|39
1628520220000|2021-08-09 14:43:40|3138.05|3129.35|3137.2|3128.5|3138.22|3129.52|3135.12|3126.42|38
1628520230000|2021-08-09 14:43:50|3136.57|3127.87|3134.84|3126.14|3137.74|3129.04|3134.8|3126.1|37
1628520240000|2021-08-09 14:44:00|3134.8|3126.1|3132.18|3123.48|3136.2|3127.5|3131.77|3123.07|40
1628520250000|2021-08-09 14:44:10|3132.14|3123.44|3128.03|3119.33|3132.25|3123.55|3127.28|3118.58|39
1628520260000|2021-08-09 14:44:20|3128.08|3119.38|3128.45|3119.75|3129.22|3120.52|3126.97|3118.27|39
1628520270000|2021-08-09 14:44:30|3128.6|3119.9|3126.03|3117.33|3129.07|3120.37|3125.42|3116.72|40
1628520280000|2021-08-09 14:44:40|3126.23|3117.53|3126.92|3118.22|3126.93|3118.23|3125.17|3116.47|38
1628520290000|2021-08-09 14:44:50|3127.04|3118.34|3126.28|3117.58|3127.2|3118.5|3125.77|3117.07|39
1628520300000|2021-08-09 14:45:00|3126.2|3117.5|3129.73|3121.03|3130.03|3121.33|3126.11|3117.41|39
1628520310000|2021-08-09 14:45:10|3129.92|3121.22|3130.64|3121.94|3132.22|3123.52|3129.92|3121.22|38
1628520320000|2021-08-09 14:45:20|3130.71|3122.01|3131.79|3123.09|3132.39|3123.69|3130.54|3121.84|40
1628520330000|2021-08-09 14:45:30|3131.92|3123.22|3130.69|3121.99|3131.98|3123.28|3130.51|3121.81|39
1628520340000|2021-08-09 14:45:40|3130.41|3121.71|3130.15|3121.45|3131.67|3122.97|3129.26|3120.56|40
1628520350000|2021-08-09 14:45:50|3129.95|3121.25|3131.46|3122.76|3131.46|3122.76|3128.83|3120.13|38
1628520360000|2021-08-09 14:46:00|3131.49|3122.79|3129.08|3120.38|3132.36|3123.66|3129.08|3120.38|39
1628520370000|2021-08-09 14:46:10|3129.17|3120.47|3124.81|3116.11|3129.17|3120.47|3124.5|3115.8|36
1628520380000|2021-08-09 14:46:20|3124.93|3116.23|3123.25|3114.55|3124.93|3116.23|3122.59|3113.89|39
1628520390000|2021-08-09 14:46:30|3122.92|3114.22|3123.52|3114.82|3123.8|3115.1|3122.7|3114|35
1628520400000|2021-08-09 14:46:40|3123.64|3114.94|3123.87|3115.17|3124.94|3116.24|3123.05|3114.35|36
1628520410000|2021-08-09 14:46:50|3124.73|3116.03|3125.86|3117.16|3126.05|3117.35|3124.71|3116.01|33
1628520420000|2021-08-09 14:47:00|3125.84|3117.14|3125.94|3117.24|3126.56|3117.86|3124.99|3116.29|36
1628520430000|2021-08-09 14:47:10|3126.08|3117.38|3126.75|3118.05|3126.75|3118.05|3125.11|3116.41|37
1628520440000|2021-08-09 14:47:20|3126.46|3117.76|3125.88|3117.18|3126.46|3117.76|3124.92|3116.22|36
1628520450000|2021-08-09 14:47:30|3125.02|3116.32|3126.08|3117.38|3126.4|3117.7|3125.02|3116.32|31
1628520460000|2021-08-09 14:47:40|3125.44|3116.74|3124.96|3116.26|3125.75|3117.05|3123.75|3115.05|37
1628520470000|2021-08-09 14:47:50|3124.97|3116.27|3125.42|3116.72|3126.15|3117.45|3124.64|3115.94|40
1628520480000|2021-08-09 14:48:00|3126.1|3117.4|3124.77|3116.07|3126.92|3118.22|3124.66|3115.96|39
1628520490000|2021-08-09 14:48:10|3124.7|3116|3125.84|3117.14|3127.25|3118.55|3124.53|3115.83|39
1628520500000|2021-08-09 14:48:20|3124.68|3115.98|3126.21|3117.51|3126.42|3117.72|3124.65|3115.95|39
1628520510000|2021-08-09 14:48:30|3126.4|3117.7|3125.99|3117.29|3126.67|3117.97|3124.82|3116.12|39
1628520520000|2021-08-09 14:48:40|3125.86|3117.16|3127.38|3118.68|3127.39|3118.69|3125.86|3117.16|36
1628520530000|2021-08-09 14:48:50|3126.64|3117.94|3125.83|3117.13|3127.19|3118.49|3124.68|3115.98|37
1628520540000|2021-08-09 14:49:00|3125.55|3116.85|3126.85|3118.15|3127.02|3118.32|3125.22|3116.52|38
1628520550000|2021-08-09 14:49:10|3127.08|3118.38|3125.09|3116.39|3127.29|3118.59|3125.09|3116.39|37
1628520560000|2021-08-09 14:49:20|3124.43|3115.73|3123.51|3114.81|3124.92|3116.22|3122.71|3114.01|36
1628520570000|2021-08-09 14:49:30|3123.95|3115.25|3122.69|3113.99|3124.43|3115.73|3122.69|3113.99|38
1628520580000|2021-08-09 14:49:40|3122.33|3113.63|3120.91|3112.21|3122.49|3113.79|3120.7|3112|35
1628520590000|2021-08-09 14:49:50|3120.76|3112.06|3121.16|3112.46|3121.75|3113.05|3120.68|3111.98|37
1628520600000|2021-08-09 14:50:00|3121.01|3112.31|3116.78|3108.08|3121.08|3112.38|3116.21|3107.51|36
1628520610000|2021-08-09 14:50:10|3116.77|3108.07|3113.24|3104.54|3116.77|3108.07|3111.75|3103.05|38
1628520620000|2021-08-09 14:50:20|3113.23|3104.53|3111.22|3102.52|3113.69|3104.99|3111.22|3102.52|33
1628520630000|2021-08-09 14:50:30|3111.95|3103.25|3114.89|3106.19|3114.89|3106.19|3111.41|3102.71|38
1628520640000|2021-08-09 14:50:40|3115.05|3106.35|3116.8|3108.1|3117.08|3108.38|3114.9|3106.2|37
1628520650000|2021-08-09 14:50:50|3116.97|3108.27|3111.57|3102.87|3117.31|3108.61|3110.86|3102.16|38
1628520660000|2021-08-09 14:51:00|3111.49|3102.79|3111.97|3103.27|3113.66|3104.96|3110.92|3102.22|38
1628520670000|2021-08-09 14:51:10|3112.55|3103.85|3115.47|3106.77|3115.48|3106.78|3112.13|3103.43|39
1628520680000|2021-08-09 14:51:20|3114.77|3106.07|3112.79|3104.09|3116.09|3107.39|3112.55|3103.85|40
1628520690000|2021-08-09 14:51:30|3112.88|3104.18|3113.81|3105.11|3114.29|3105.59|3111.67|3102.97|40
1628520700000|2021-08-09 14:51:40|3114.12|3105.42|3116.15|3107.45|3116.28|3107.58|3113.97|3105.27|39
1628520710000|2021-08-09 14:51:50|3115.36|3106.66|3118.65|3109.95|3118.65|3109.95|3115.36|3106.66|38
1628520720000|2021-08-09 14:52:00|3117.59|3108.89|3116.25|3107.55|3118.54|3109.84|3113.55|3104.85|38
1628520730000|2021-08-09 14:52:10|3116.62|3107.92|3117.13|3108.43|3118.36|3109.66|3116.28|3107.58|40
1628520740000|2021-08-09 14:52:20|3117.12|3108.42|3116.83|3108.13|3118.72|3110.02|3116.83|3108.13|40
1628520750000|2021-08-09 14:52:30|3117.05|3108.35|3117.5|3108.8|3118.41|3109.71|3117.05|3108.35|37
1628520760000|2021-08-09 14:52:40|3116.72|3108.02|3116.99|3108.29|3116.99|3108.29|3114.25|3105.55|40
1628520770000|2021-08-09 14:52:50|3117.1|3108.4|3117.33|3108.63|3118.62|3109.92|3117.1|3108.4|35
1628520780000|2021-08-09 14:53:00|3117.72|3109.02|3120.36|3111.66|3120.36|3111.66|3117.72|3109.02|31
1628520790000|2021-08-09 14:53:10|3120.37|3111.67|3120.95|3112.25|3121.19|3112.49|3120.05|3111.35|28
1628520800000|2021-08-09 14:53:20|3119.99|3111.29|3120.1|3111.4|3120.59|3111.89|3119.9|3111.2|33
1628520810000|2021-08-09 14:53:30|3120.24|3111.54|3123|3114.3|3123.41|3114.71|3119.97|3111.27|35
1628520820000|2021-08-09 14:53:40|3121.67|3112.97|3122.36|3113.66|3123.15|3114.45|3121.51|3112.81|40
1628520830000|2021-08-09 14:53:50|3122.33|3113.63|3122.9|3114.2|3123.18|3114.48|3121.93|3113.23|37
1628520840000|2021-08-09 14:54:00|3122.32|3113.62|3122.23|3113.53|3123.41|3114.71|3121.98|3113.28|36
1628520850000|2021-08-09 14:54:10|3122.58|3113.88|3121.09|3112.39|3122.94|3114.24|3121.09|3112.39|36
1628520860000|2021-08-09 14:54:20|3120.82|3112.12|3121.29|3112.59|3121.29|3112.59|3120.45|3111.75|38
1628520870000|2021-08-09 14:54:30|3121.28|3112.58|3121.68|3112.98|3123.16|3114.46|3121.28|3112.58|37
1628520880000|2021-08-09 14:54:40|3121.39|3112.69|3122.81|3114.11|3122.82|3114.12|3121.39|3112.69|38
1628520890000|2021-08-09 14:54:50|3122.57|3113.87|3123.41|3114.71|3123.41|3114.71|3122.34|3113.64|37
1628520900000|2021-08-09 14:55:00|3123.49|3114.79|3125.03|3116.33|3125.62|3116.92|3123.49|3114.79|39
1628520910000|2021-08-09 14:55:10|3124.94|3116.24|3124.9|3116.2|3125.47|3116.77|3124.6|3115.9|37
1628520920000|2021-08-09 14:55:20|3125.05|3116.35|3124.05|3115.35|3125.22|3116.52|3123.19|3114.49|36
1628520930000|2021-08-09 14:55:30|3124|3115.3|3125.36|3116.66|3125.51|3116.81|3123.65|3114.95|38
1628520940000|2021-08-09 14:55:40|3125.51|3116.81|3126.41|3117.71|3126.63|3117.93|3125.36|3116.66|36
1628520950000|2021-08-09 14:55:50|3126.5|3117.8|3126.31|3117.61|3126.61|3117.91|3126.02|3117.32|36
1628520960000|2021-08-09 14:56:00|3126.3|3117.6|3126.55|3117.85|3126.64|3117.94|3125.43|3116.73|26
1628520970000|2021-08-09 14:56:10|3126.57|3117.87|3129.12|3120.42|3129.14|3120.44|3126.23|3117.53|35
1628520980000|2021-08-09 14:56:20|3129.43|3120.73|3128.64|3119.94|3129.69|3120.99|3127.87|3119.17|37
1628520990000|2021-08-09 14:56:30|3128.55|3119.85|3128.05|3119.35|3128.83|3120.13|3127.93|3119.23|34
1628521000000|2021-08-09 14:56:40|3128.01|3119.31|3127.17|3118.47|3128.01|3119.31|3126.49|3117.79|35
1628521010000|2021-08-09 14:56:50|3126.99|3118.29|3125.76|3117.06|3127.22|3118.52|3125.76|3117.06|34
1628521020000|2021-08-09 14:57:00|3125.75|3117.05|3125.15|3116.45|3125.75|3117.05|3124.98|3116.28|32
1628521030000|2021-08-09 14:57:10|3125|3116.3|3121.98|3113.28|3125|3116.3|3121.98|3113.28|34
1628521040000|2021-08-09 14:57:20|3121.9|3113.2|3120.57|3111.87|3121.9|3113.2|3120.55|3111.85|31
1628521050000|2021-08-09 14:57:30|3120.6|3111.9|3121.71|3113.01|3122.85|3114.15|3120.6|3111.9|37
1628521060000|2021-08-09 14:57:40|3121.76|3113.06|3119.08|3110.38|3121.88|3113.18|3118.29|3109.59|40
1628521070000|2021-08-09 14:57:50|3119.37|3110.67|3120.58|3111.88|3120.6|3111.9|3119.3|3110.6|36
1628521080000|2021-08-09 14:58:00|3120.5|3111.8|3119.77|3111.07|3120.7|3112|3119.2|3110.5|40
1628521090000|2021-08-09 14:58:10|3119.49|3110.79|3120.71|3112.01|3120.71|3112.01|3119.3|3110.6|34
1628521100000|2021-08-09 14:58:20|3121|3112.3|3121.43|3112.73|3122.36|3113.66|3120.53|3111.83|34
1628521110000|2021-08-09 14:58:30|3121.42|3112.72|3122.62|3113.92|3122.87|3114.17|3120.21|3111.51|37
1628521120000|2021-08-09 14:58:40|3122.78|3114.08|3121.77|3113.07|3122.93|3114.23|3121.67|3112.97|38
1628521130000|2021-08-09 14:58:50|3121.92|3113.22|3119.01|3110.31|3122.05|3113.35|3118.69|3109.99|32
1628521140000|2021-08-09 14:59:00|3119.03|3110.33|3121.1|3112.4|3121.44|3112.74|3119.03|3110.33|33
1628521150000|2021-08-09 14:59:10|3121.05|3112.35|3119.01|3110.31|3121.05|3112.35|3118.53|3109.83|39
1628521160000|2021-08-09 14:59:20|3118.86|3110.16|3116.12|3107.42|3118.87|3110.17|3114.33|3105.63|39
1628521170000|2021-08-09 14:59:30|3116.15|3107.45|3115.97|3107.27|3116.15|3107.45|3113.63|3104.93|38
1628521180000|2021-08-09 14:59:40|3115.95|3107.25|3116.75|3108.05|3117.87|3109.17|3115.09|3106.39|35
1628521190000|2021-08-09 14:59:50|3116.74|3108.04|3117.34|3108.64|3118.34|3109.64|3116.52|3107.82|40
1628521200000|2021-08-09 15:00:00|3117.35|3108.65|3121.64|3112.94|3121.84|3113.14|3117.06|3108.36|39
1628521210000|2021-08-09 15:00:10|3121.75|3113.05|3122.71|3114.01|3123.21|3114.51|3121.4|3112.7|37
1628521220000|2021-08-09 15:00:20|3122.93|3114.23|3122.35|3113.65|3124.74|3116.04|3121.62|3112.92|38
1628521230000|2021-08-09 15:00:30|3122.42|3113.72|3122.95|3114.25|3123.24|3114.54|3121.21|3112.51|37
1628521240000|2021-08-09 15:00:40|3122.89|3114.19|3121.72|3113.02|3123.39|3114.69|3121.72|3113.02|37
1628521250000|2021-08-09 15:00:50|3121.39|3112.69|3122.29|3113.59|3122.58|3113.88|3120.2|3111.5|39
1628521260000|2021-08-09 15:01:00|3121.94|3113.24|3121.46|3112.76|3122.63|3113.93|3120.68|3111.98|30
1628521270000|2021-08-09 15:01:10|3121.69|3112.99|3124.33|3115.63|3124.35|3115.65|3121.14|3112.44|40
1628521280000|2021-08-09 15:01:20|3124.69|3115.99|3124.2|3115.5|3125.2|3116.5|3123.56|3114.86|39
1628521290000|2021-08-09 15:01:30|3123.84|3115.14|3124.57|3115.87|3125.64|3116.94|3123.74|3115.04|36
1628521300000|2021-08-09 15:01:40|3124.59|3115.89|3121.5|3112.8|3125.64|3116.94|3121.5|3112.8|37
1628521310000|2021-08-09 15:01:50|3121.49|3112.79|3121.44|3112.74|3123.03|3114.33|3121.3|3112.6|35
1628521320000|2021-08-09 15:02:00|3121.57|3112.87|3123.49|3114.79|3124.23|3115.53|3121.57|3112.87|37
1628521330000|2021-08-09 15:02:10|3123.85|3115.15|3124.55|3115.85|3124.94|3116.24|3123.47|3114.77|33
1628521340000|2021-08-09 15:02:20|3124.4|3115.7|3124.58|3115.88|3125.24|3116.54|3124.16|3115.46|28
1628521350000|2021-08-09 15:02:30|3124.76|3116.06|3124.64|3115.94|3125.11|3116.41|3122.85|3114.15|36
1628521360000|2021-08-09 15:02:40|3124.66|3115.96|3124.65|3115.95|3125.41|3116.71|3124.26|3115.56|39
1628521370000|2021-08-09 15:02:50|3123.82|3115.12|3124.94|3116.24|3125.09|3116.39|3123.64|3114.94|37
1628521380000|2021-08-09 15:03:00|3124.91|3116.21|3125.07|3116.37|3125.39|3116.69|3123.45|3114.75|40
1628521390000|2021-08-09 15:03:10|3125.08|3116.38|3125.19|3116.49|3125.19|3116.49|3123.99|3115.29|36
1628521400000|2021-08-09 15:03:20|3125.22|3116.52|3126.63|3117.93|3127.06|3118.36|3124.78|3116.08|38
1628521410000|2021-08-09 15:03:30|3126.8|3118.1|3128.44|3119.74|3128.95|3120.25|3125.68|3116.98|38
1628521420000|2021-08-09 15:03:40|3128.43|3119.73|3128.78|3120.08|3129.79|3121.09|3127.75|3119.05|38
1628521430000|2021-08-09 15:03:50|3128.73|3120.03|3130|3121.3|3130.39|3121.69|3128.73|3120.03|37
1628521440000|2021-08-09 15:04:00|3130.08|3121.38|3128.75|3120.05|3130.59|3121.89|3128.35|3119.65|39
1628521450000|2021-08-09 15:04:10|3128.74|3120.04|3124.74|3116.04|3128.77|3120.07|3124.74|3116.04|38
1628521460000|2021-08-09 15:04:20|3125.19|3116.49|3126.93|3118.23|3127.73|3119.03|3125.19|3116.49|38
1628521470000|2021-08-09 15:04:30|3126.9|3118.2|3127.63|3118.93|3127.9|3119.2|3126.31|3117.61|38
1628521480000|2021-08-09 15:04:40|3127.66|3118.96|3128.08|3119.38|3128.08|3119.38|3126.06|3117.36|37
1628521490000|2021-08-09 15:04:50|3128.16|3119.46|3127.1|3118.4|3128.45|3119.75|3126.36|3117.66|37
1628521500000|2021-08-09 15:05:00|3127.19|3118.49|3126.13|3117.43|3127.96|3119.26|3125.63|3116.93|38
1628521510000|2021-08-09 15:05:10|3126.16|3117.46|3126.84|3118.14|3127.09|3118.39|3125.42|3116.72|38
1628521520000|2021-08-09 15:05:20|3126.78|3118.08|3126.9|3118.2|3126.96|3118.26|3125.94|3117.24|38
1628521530000|2021-08-09 15:05:30|3126.89|3118.19|3127.11|3118.41|3127.29|3118.59|3125.85|3117.15|35
1628521540000|2021-08-09 15:05:40|3127.08|3118.38|3126.87|3118.17|3127.17|3118.47|3125.79|3117.09|37
1628521550000|2021-08-09 15:05:50|3126.88|3118.18|3126.54|3117.84|3127.1|3118.4|3126.18|3117.48|38
1628521560000|2021-08-09 15:06:00|3126.51|3117.81|3126.08|3117.38|3126.51|3117.81|3125.45|3116.75|34
1628521570000|2021-08-09 15:06:10|3125.31|3116.61|3123.92|3115.22|3126.09|3117.39|3123.85|3115.15|35
1628521580000|2021-08-09 15:06:20|3123.94|3115.24|3126.3|3117.6|3126.3|3117.6|3123.58|3114.88|37
1628521590000|2021-08-09 15:06:30|3126.49|3117.79|3127.92|3119.22|3127.98|3119.28|3126.04|3117.34|36
1628521600000|2021-08-09 15:06:40|3128.01|3119.31|3127.55|3118.85|3129.06|3120.36|3127.52|3118.82|38
1628521610000|2021-08-09 15:06:50|3127.82|3119.12|3128.01|3119.31|3129.2|3120.5|3127.82|3119.12|29
1628521620000|2021-08-09 15:07:00|3128.89|3120.19|3129.59|3120.89|3129.88|3121.18|3128.89|3120.19|27
1628521630000|2021-08-09 15:07:10|3129.58|3120.88|3129.66|3120.96|3129.91|3121.21|3129.58|3120.88|29
1628521640000|2021-08-09 15:07:20|3129.67|3120.97|3129.98|3121.28|3129.98|3121.28|3128.22|3119.52|31
1628521650000|2021-08-09 15:07:30|3130.14|3121.44|3130.56|3121.86|3130.91|3122.21|3129.33|3120.63|34
1628521660000|2021-08-09 15:07:40|3130.57|3121.87|3128.4|3119.7|3130.69|3121.99|3128.26|3119.56|38
1628521670000|2021-08-09 15:07:50|3128.57|3119.87|3128.98|3120.28|3129.14|3120.44|3127.8|3119.1|38
1628521680000|2021-08-09 15:08:00|3128.99|3120.29|3130.22|3121.52|3130.86|3122.16|3128.87|3120.17|35
1628521690000|2021-08-09 15:08:10|3130.24|3121.54|3130.59|3121.89|3131.01|3122.31|3129.41|3120.71|38
1628521700000|2021-08-09 15:08:20|3130.58|3121.88|3129|3120.3|3130.58|3121.88|3129|3120.3|37
1628521710000|2021-08-09 15:08:30|3128.85|3120.15|3130.76|3122.06|3130.97|3122.27|3128.82|3120.12|37
1628521720000|2021-08-09 15:08:40|3130.79|3122.09|3129.23|3120.53|3130.79|3122.09|3129.14|3120.44|28
1628521730000|2021-08-09 15:08:50|3129.31|3120.61|3129.58|3120.88|3129.6|3120.9|3129.31|3120.61|35
1628521740000|2021-08-09 15:09:00|3129.5|3120.8|3129.38|3120.68|3130.2|3121.5|3129.38|3120.68|19
1628521750000|2021-08-09 15:09:10|3129.58|3120.88|3129.86|3121.16|3130.11|3121.41|3129.54|3120.84|28
1628521760000|2021-08-09 15:09:20|3129.85|3121.15|3129.1|3120.4|3130.57|3121.87|3129.1|3120.4|33
1628521770000|2021-08-09 15:09:30|3128.8|3120.1|3129.45|3120.75|3130.58|3121.88|3128.35|3119.65|38
1628521780000|2021-08-09 15:09:40|3129.4|3120.7|3131.08|3122.38|3131.26|3122.56|3129.38|3120.68|39
1628521790000|2021-08-09 15:09:50|3130.92|3122.22|3131.12|3122.42|3131.13|3122.43|3129.98|3121.28|35
1628521800000|2021-08-09 15:10:00|3130.98|3122.28|3129.9|3121.2|3131.11|3122.41|3129.76|3121.06|31
1628521810000|2021-08-09 15:10:10|3129.89|3121.19|3130.08|3121.38|3130.59|3121.89|3129.71|3121.01|35
1628521820000|2021-08-09 15:10:20|3129.98|3121.28|3131.83|3123.13|3131.83|3123.13|3129.95|3121.25|22
1628521830000|2021-08-09 15:10:30|3131.63|3122.93|3131.56|3122.86|3131.82|3123.12|3130.96|3122.26|36
1628521840000|2021-08-09 15:10:40|3131.59|3122.89|3132.03|3123.33|3132.24|3123.54|3131.59|3122.89|31
1628521850000|2021-08-09 15:10:50|3132.05|3123.35|3131.49|3122.79|3132.44|3123.74|3131.41|3122.71|28
1628521860000|2021-08-09 15:11:00|3131.09|3122.39|3134.29|3125.59|3134.29|3125.59|3131.09|3122.39|28
1628521870000|2021-08-09 15:11:10|3132.36|3123.66|3134.72|3126.02|3135.19|3126.49|3132.36|3123.66|37
1628521880000|2021-08-09 15:11:20|3134.91|3126.21|3135.62|3126.92|3135.74|3127.04|3134.73|3126.03|35
1628521890000|2021-08-09 15:11:30|3135.63|3126.93|3136.16|3127.46|3136.62|3127.92|3134.54|3125.84|31
1628521900000|2021-08-09 15:11:40|3135.99|3127.29|3136.22|3127.52|3136.37|3127.67|3135.52|3126.82|32
1628521910000|2021-08-09 15:11:50|3136.23|3127.53|3136.32|3127.62|3136.79|3128.09|3135.92|3127.22|35
1628521920000|2021-08-09 15:12:00|3136.29|3127.59|3136.56|3127.86|3136.81|3128.11|3135.93|3127.23|37
1628521930000|2021-08-09 15:12:10|3136.68|3127.98|3137.4|3128.7|3137.63|3128.93|3136.23|3127.53|33
1628521940000|2021-08-09 15:12:20|3137.66|3128.96|3138.34|3129.64|3138.51|3129.81|3135.97|3127.27|33
1628521950000|2021-08-09 15:12:30|3138.75|3130.05|3136.8|3128.1|3138.76|3130.06|3136.46|3127.76|33
1628521960000|2021-08-09 15:12:40|3136.96|3128.26|3137.54|3128.84|3138.57|3129.87|3135.89|3127.19|32
1628521970000|2021-08-09 15:12:50|3138.33|3129.63|3137.22|3128.52|3138.56|3129.86|3137.19|3128.49|31
1628521980000|2021-08-09 15:13:00|3137.28|3128.58|3138.5|3129.8|3139.07|3130.37|3137.28|3128.58|24
1628521990000|2021-08-09 15:13:10|3138.63|3129.93|3140.08|3131.38|3140.21|3131.51|3138.51|3129.81|30
1628522000000|2021-08-09 15:13:20|3139.76|3131.06|3141.28|3132.58|3141.42|3132.72|3139.07|3130.37|35
1628522010000|2021-08-09 15:13:30|3141.24|3132.54|3137.4|3128.7|3142.17|3133.47|3137.21|3128.51|40
1628522020000|2021-08-09 15:13:40|3137.34|3128.64|3138.25|3129.55|3138.25|3129.55|3137.19|3128.49|29
1628522030000|2021-08-09 15:13:50|3138.04|3129.34|3136.5|3127.8|3138.05|3129.35|3136.21|3127.51|31
1628522040000|2021-08-09 15:14:00|3135.73|3127.03|3137.1|3128.4|3137.58|3128.88|3135.63|3126.93|36
1628522050000|2021-08-09 15:14:10|3136.95|3128.25|3138.74|3130.04|3138.91|3130.21|3136.78|3128.08|34
1628522060000|2021-08-09 15:14:20|3138.73|3130.03|3138.87|3130.17|3138.97|3130.27|3137.97|3129.27|35
1628522070000|2021-08-09 15:14:30|3138.27|3129.57|3139.6|3130.9|3140.08|3131.38|3138.27|3129.57|32
1628522080000|2021-08-09 15:14:40|3139.92|3131.22|3140.26|3131.56|3141.17|3132.47|3139.92|3131.22|38
1628522090000|2021-08-09 15:14:50|3140.44|3131.74|3139.66|3130.96|3140.44|3131.74|3139.42|3130.72|38
1628522100000|2021-08-09 15:15:00|3139.68|3130.98|3141.08|3132.38|3141.35|3132.65|3138.98|3130.28|38
1628522110000|2021-08-09 15:15:10|3141.13|3132.43|3142.64|3133.94|3142.64|3133.94|3140.3|3131.6|37
1628522120000|2021-08-09 15:15:20|3141.92|3133.22|3141.95|3133.25|3142.92|3134.22|3141.25|3132.55|34
1628522130000|2021-08-09 15:15:30|3141.94|3133.24|3141.88|3133.18|3142.81|3134.11|3141.74|3133.04|33
1628522140000|2021-08-09 15:15:40|3142.11|3133.41|3144.99|3136.29|3145|3136.3|3141.07|3132.37|34
1628522150000|2021-08-09 15:15:50|3145.16|3136.46|3145.12|3136.42|3146.62|3137.92|3143.87|3135.17|36
1628522160000|2021-08-09 15:16:00|3145.2|3136.5|3145.11|3136.41|3147.43|3138.73|3144.91|3136.21|37
1628522170000|2021-08-09 15:16:10|3145.44|3136.74|3143.57|3134.87|3145.51|3136.81|3143.37|3134.67|39
1628522180000|2021-08-09 15:16:20|3143.62|3134.92|3142.37|3133.67|3143.78|3135.08|3141.72|3133.02|38
1628522190000|2021-08-09 15:16:30|3142.66|3133.96|3143.06|3134.36|3143.35|3134.65|3141.4|3132.7|38
1628522200000|2021-08-09 15:16:40|3143.01|3134.31|3141.59|3132.89|3143.21|3134.51|3141.52|3132.82|35
1628522210000|2021-08-09 15:16:50|3142.69|3133.99|3144.72|3136.02|3145.28|3136.58|3141.59|3132.89|39
1628522220000|2021-08-09 15:17:00|3144.69|3135.99|3146.28|3137.58|3146.76|3138.06|3144.62|3135.92|39
1628522230000|2021-08-09 15:17:10|3145.7|3137|3143.91|3135.21|3145.91|3137.21|3143.91|3135.21|35
1628522240000|2021-08-09 15:17:20|3143.86|3135.16|3145.39|3136.69|3145.89|3137.19|3142.58|3133.88|39
1628522250000|2021-08-09 15:17:30|3145.06|3136.36|3144.06|3135.36|3145.06|3136.36|3144.05|3135.35|32
1628522260000|2021-08-09 15:17:40|3145.26|3136.56|3145.49|3136.79|3145.67|3136.97|3144.91|3136.21|24
1628522270000|2021-08-09 15:17:50|3145.3|3136.6|3145.79|3137.09|3146.34|3137.64|3144.88|3136.18|30
1628522280000|2021-08-09 15:18:00|3145.81|3137.11|3145.17|3136.47|3146.52|3137.82|3144.86|3136.16|33
1628522290000|2021-08-09 15:18:10|3146.22|3137.52|3146.09|3137.39|3146.22|3137.52|3143.8|3135.1|22
1628522300000|2021-08-09 15:18:20|3145.86|3137.16|3145.88|3137.18|3146.55|3137.85|3144.43|3135.73|28
1628522310000|2021-08-09 15:18:30|3145.87|3137.17|3144.2|3135.5|3146.09|3137.39|3143.69|3134.99|40
1628522320000|2021-08-09 15:18:40|3144.26|3135.56|3144.52|3135.82|3144.52|3135.82|3143.26|3134.56|36
1628522330000|2021-08-09 15:18:50|3144.59|3135.89|3142.93|3134.23|3145.73|3137.03|3142.68|3133.98|37
1628522340000|2021-08-09 15:19:00|3143.29|3134.59|3142.18|3133.48|3143.72|3135.02|3142.06|3133.36|38
1628522350000|2021-08-09 15:19:10|3142.8|3134.1|3142.44|3133.74|3143.75|3135.05|3142.03|3133.33|38
1628522360000|2021-08-09 15:19:20|3142.46|3133.76|3142.27|3133.57|3142.63|3133.93|3142.17|3133.47|33
1628522370000|2021-08-09 15:19:30|3142.06|3133.36|3141.8|3133.1|3143.07|3134.37|3141.12|3132.42|31
1628522380000|2021-08-09 15:19:40|3142.21|3133.51|3143.14|3134.44|3143.31|3134.61|3142.15|3133.45|34
1628522390000|2021-08-09 15:19:50|3143.12|3134.42|3143.07|3134.37|3143.36|3134.66|3142.98|3134.28|23
1628522400000|2021-08-09 15:20:00|3143.05|3134.35|3142.8|3134.1|3143.96|3135.26|3142.63|3133.93|30
1628522410000|2021-08-09 15:20:10|3142.67|3133.97|3141.94|3133.24|3142.88|3134.18|3141.56|3132.86|30
1628522420000|2021-08-09 15:20:20|3142.04|3133.34|3140.57|3131.87|3142.74|3134.04|3140.57|3131.87|33
1628522430000|2021-08-09 15:20:30|3140.63|3131.93|3139.34|3130.64|3140.73|3132.03|3138.99|3130.29|37
1628522440000|2021-08-09 15:20:40|3139.51|3130.81|3139.2|3130.5|3139.95|3131.25|3139.17|3130.47|31
1628522450000|2021-08-09 15:20:50|3139.19|3130.49|3139.27|3130.57|3139.27|3130.57|3138.67|3129.97|23
1628522460000|2021-08-09 15:21:00|3139.29|3130.59|3139.96|3131.26|3140.1|3131.4|3138.91|3130.21|33
1628522470000|2021-08-09 15:21:10|3139.58|3130.88|3139.28|3130.58|3139.96|3131.26|3139.27|3130.57|34
1628522480000|2021-08-09 15:21:20|3138.85|3130.15|3139.42|3130.72|3139.55|3130.85|3138.73|3130.03|29
1628522490000|2021-08-09 15:21:30|3139.4|3130.7|3139.83|3131.13|3139.83|3131.13|3138.86|3130.16|32
1628522500000|2021-08-09 15:21:40|3139.9|3131.2|3140.83|3132.13|3140.83|3132.13|3139.39|3130.69|33
1628522510000|2021-08-09 15:21:50|3140.88|3132.18|3141.97|3133.27|3142.13|3133.43|3139.53|3130.83|36
1628522520000|2021-08-09 15:22:00|3141.93|3133.23|3143.01|3134.31|3143.2|3134.5|3141.01|3132.31|38
1628522530000|2021-08-09 15:22:10|3142.98|3134.28|3142.93|3134.23|3143.44|3134.74|3141.29|3132.59|38
1628522540000|2021-08-09 15:22:20|3142.99|3134.29|3143.6|3134.9|3144.11|3135.41|3142.33|3133.63|38
1628522550000|2021-08-09 15:22:30|3143.63|3134.93|3143.52|3134.82|3143.65|3134.95|3142.77|3134.07|38
1628522560000|2021-08-09 15:22:40|3143.37|3134.67|3143.08|3134.38|3143.43|3134.73|3142.99|3134.29|25
1628522570000|2021-08-09 15:22:50|3143.28|3134.58|3143.89|3135.19|3143.91|3135.21|3142.99|3134.29|28
1628522580000|2021-08-09 15:23:00|3143.85|3135.15|3141.95|3133.25|3144.07|3135.37|3141.78|3133.08|25
1628522590000|2021-08-09 15:23:10|3141.81|3133.11|3141.61|3132.91|3142.46|3133.76|3141.2|3132.5|33
1628522600000|2021-08-09 15:23:20|3141.56|3132.86|3142.13|3133.43|3142.24|3133.54|3141.47|3132.77|25
1628522610000|2021-08-09 15:23:30|3142.23|3133.53|3144.06|3135.36|3144.06|3135.36|3141.92|3133.22|30
1628522620000|2021-08-09 15:23:40|3144.14|3135.44|3142.16|3133.46|3144.47|3135.77|3142.16|3133.46|36
1628522630000|2021-08-09 15:23:50|3142.39|3133.69|3141.62|3132.92|3142.45|3133.75|3141.34|3132.64|34
1628522640000|2021-08-09 15:24:00|3141.72|3133.02|3141.87|3133.17|3142.14|3133.44|3141.21|3132.51|27
1628522650000|2021-08-09 15:24:10|3141.8|3133.1|3141.51|3132.81|3141.8|3133.1|3141.21|3132.51|26
1628522660000|2021-08-09 15:24:20|3141.5|3132.8|3141.74|3133.04|3142.14|3133.44|3141.5|3132.8|18
1628522670000|2021-08-09 15:24:30|3141.79|3133.09|3141.26|3132.56|3141.93|3133.23|3141.12|3132.42|27
1628522680000|2021-08-09 15:24:40|3141.4|3132.7|3141.18|3132.48|3141.91|3133.21|3140.89|3132.19|25
1628522690000|2021-08-09 15:24:50|3141.04|3132.34|3141.07|3132.37|3141.93|3133.23|3140.98|3132.28|38
1628522700000|2021-08-09 15:25:00|3141.09|3132.39|3141.18|3132.48|3141.35|3132.65|3140.93|3132.23|28
1628522710000|2021-08-09 15:25:10|3141.02|3132.32|3140.41|3131.71|3141.87|3133.17|3140.41|3131.71|33
1628522720000|2021-08-09 15:25:20|3140.4|3131.7|3139.95|3131.25|3140.95|3132.25|3139.2|3130.5|35
1628522730000|2021-08-09 15:25:30|3139.9|3131.2|3140.78|3132.08|3141.23|3132.53|3139.72|3131.02|30
1628522740000|2021-08-09 15:25:40|3141.23|3132.53|3141.45|3132.75|3141.45|3132.75|3140.66|3131.96|20
1628522750000|2021-08-09 15:25:50|3141.01|3132.31|3141.23|3132.53|3141.23|3132.53|3140.99|3132.29|6
1628522760000|2021-08-09 15:26:00|3140.7|3132|3141.61|3132.91|3141.97|3133.27|3140.7|3132|14
1628522770000|2021-08-09 15:26:10|3141.54|3132.84|3141.21|3132.51|3141.61|3132.91|3139.96|3131.26|23
1628522780000|2021-08-09 15:26:20|3141.15|3132.45|3140.43|3131.73|3141.35|3132.65|3140.1|3131.4|30
1628522790000|2021-08-09 15:26:30|3140.58|3131.88|3141.18|3132.48|3141.39|3132.69|3139.87|3131.17|39
1628522800000|2021-08-09 15:26:40|3141.19|3132.49|3139.55|3130.85|3141.41|3132.71|3139.55|3130.85|40
1628522810000|2021-08-09 15:26:50|3139.77|3131.07|3140.69|3131.99|3142.67|3133.97|3139.77|3131.07|37
1628522820000|2021-08-09 15:27:00|3140.91|3132.21|3142.61|3133.91|3142.81|3134.11|3140.65|3131.95|31
1628522830000|2021-08-09 15:27:10|3142.6|3133.9|3142.84|3134.14|3142.89|3134.19|3141.86|3133.16|34
1628522840000|2021-08-09 15:27:20|3142.52|3133.82|3142.79|3134.09|3143.37|3134.67|3142.17|3133.47|31
1628522850000|2021-08-09 15:27:30|3142.66|3133.96|3142.5|3133.8|3143.25|3134.55|3141.84|3133.14|38
1628522860000|2021-08-09 15:27:40|3142.61|3133.91|3142.9|3134.2|3143.12|3134.42|3141.92|3133.22|34
1628522870000|2021-08-09 15:27:50|3143.12|3134.42|3144.05|3135.35|3144.13|3135.43|3142.9|3134.2|35
1628522880000|2021-08-09 15:28:00|3144.03|3135.33|3143.84|3135.14|3144.15|3135.45|3142.88|3134.18|40
1628522890000|2021-08-09 15:28:10|3143.93|3135.23|3144.52|3135.82|3144.65|3135.95|3143.23|3134.53|33
1628522900000|2021-08-09 15:28:20|3144.53|3135.83|3145.03|3136.33|3145.45|3136.75|3144.21|3135.51|34
1628522910000|2021-08-09 15:28:30|3145.16|3136.46|3144.75|3136.05|3145.16|3136.46|3144.5|3135.8|32
1628522920000|2021-08-09 15:28:40|3144.73|3136.03|3143.98|3135.28|3144.9|3136.2|3143.9|3135.2|21
1628522930000|2021-08-09 15:28:50|3143.86|3135.16|3143.7|3135|3144.89|3136.19|3143.57|3134.87|18
1628522940000|2021-08-09 15:29:00|3143.69|3134.99|3145.88|3137.18|3145.88|3137.18|3143.66|3134.96|33
1628522950000|2021-08-09 15:29:10|3145.92|3137.22|3144.61|3135.91|3146.12|3137.42|3144.47|3135.77|34
1628522960000|2021-08-09 15:29:20|3144.46|3135.76|3145.72|3137.02|3145.8|3137.1|3144.46|3135.76|32
1628522970000|2021-08-09 15:29:30|3145.75|3137.05|3144.93|3136.23|3146.1|3137.4|3144.93|3136.23|31
1628522980000|2021-08-09 15:29:40|3144.73|3136.03|3145.93|3137.23|3146.12|3137.42|3144.35|3135.65|23
1628522990000|2021-08-09 15:29:50|3146.04|3137.34|3145.5|3136.8|3146.2|3137.5|3144.68|3135.98|15
1628523000000|2021-08-09 15:30:00|3145.49|3136.79|3144.69|3135.99|3145.5|3136.8|3144.69|3135.99|22
1628523010000|2021-08-09 15:30:10|3144.7|3136|3146.48|3137.78|3146.48|3137.78|3144.7|3136|37
1628523020000|2021-08-09 15:30:20|3146.51|3137.81|3146.87|3138.17|3147.66|3138.96|3146.51|3137.81|31
1628523030000|2021-08-09 15:30:30|3147.2|3138.5|3146.09|3137.39|3147.33|3138.63|3145.63|3136.93|38
1628523040000|2021-08-09 15:30:40|3146.04|3137.34|3147.82|3139.12|3147.86|3139.16|3146.04|3137.34|31
1628523050000|2021-08-09 15:30:50|3147.85|3139.15|3146.69|3137.99|3147.85|3139.15|3146.07|3137.37|39
1628523060000|2021-08-09 15:31:00|3146.74|3138.04|3146.17|3137.47|3147.24|3138.54|3145.93|3137.23|37
1628523070000|2021-08-09 15:31:10|3146.21|3137.51|3146.24|3137.54|3146.66|3137.96|3145.61|3136.91|39
1628523080000|2021-08-09 15:31:20|3146.35|3137.65|3143.19|3134.49|3146.35|3137.65|3143.19|3134.49|33
1628523090000|2021-08-09 15:31:30|3142.73|3134.03|3140.58|3131.88|3142.73|3134.03|3140.03|3131.33|37
1628523100000|2021-08-09 15:31:40|3140.53|3131.83|3141.63|3132.93|3142.95|3134.25|3140.38|3131.68|32
1628523110000|2021-08-09 15:31:50|3141.36|3132.66|3142.41|3133.71|3143.18|3134.48|3141.36|3132.66|34
1628523120000|2021-08-09 15:32:00|3142.42|3133.72|3140.79|3132.09|3142.42|3133.72|3140|3131.3|30
1628523130000|2021-08-09 15:32:10|3140.67|3131.97|3140|3131.3|3140.8|3132.1|3138.89|3130.19|34
1628523140000|2021-08-09 15:32:20|3140.19|3131.49|3140.73|3132.03|3140.73|3132.03|3139.39|3130.69|31
1628523150000|2021-08-09 15:32:30|3140.84|3132.14|3143.37|3134.67|3143.42|3134.72|3139.59|3130.89|30
1628523160000|2021-08-09 15:32:40|3143.36|3134.66|3142.71|3134.01|3143.98|3135.28|3141.98|3133.28|38
1628523170000|2021-08-09 15:32:50|3142.65|3133.95|3141.83|3133.13|3143.59|3134.89|3141.83|3133.13|39
1628523180000|2021-08-09 15:33:00|3141.64|3132.94|3140.11|3131.41|3141.91|3133.21|3138.87|3130.17|37
1628523190000|2021-08-09 15:33:10|3139.59|3130.89|3139.4|3130.7|3140.68|3131.98|3139.07|3130.37|36
1628523200000|2021-08-09 15:33:20|3139.3|3130.6|3139.57|3130.87|3140.19|3131.49|3138.27|3129.57|33
1628523210000|2021-08-09 15:33:30|3139.7|3131|3140.7|3132|3141.11|3132.41|3138.86|3130.16|36
1628523220000|2021-08-09 15:33:40|3140.49|3131.79|3140.29|3131.59|3140.7|3132|3139.21|3130.51|32
1628523230000|2021-08-09 15:33:50|3140.59|3131.89|3140.4|3131.7|3140.82|3132.12|3139.62|3130.92|37
1628523240000|2021-08-09 15:34:00|3140.32|3131.62|3140.81|3132.11|3140.81|3132.11|3139.13|3130.43|32
1628523250000|2021-08-09 15:34:10|3140.84|3132.14|3140.71|3132.01|3141.4|3132.7|3140.71|3132.01|30
1628523260000|2021-08-09 15:34:20|3141.12|3132.42|3143.21|3134.51|3143.48|3134.78|3141.12|3132.42|32
1628523270000|2021-08-09 15:34:30|3143.19|3134.49|3146.17|3137.47|3146.85|3138.15|3143.05|3134.35|34
1628523280000|2021-08-09 15:34:40|3146.12|3137.42|3148.66|3139.96|3148.66|3139.96|3146.08|3137.38|28
1628523290000|2021-08-09 15:34:50|3148.46|3139.76|3148.22|3139.52|3149.01|3140.31|3148.18|3139.48|23
1628523300000|2021-08-09 15:35:00|3148.24|3139.54|3151.61|3142.91|3151.88|3143.18|3148.19|3139.49|33
1628523310000|2021-08-09 15:35:10|3151.79|3143.09|3152.27|3143.57|3152.61|3143.91|3151.06|3142.36|36
1628523320000|2021-08-09 15:35:20|3152.32|3143.62|3152.19|3143.49|3152.4|3143.7|3151.22|3142.52|33
1628523330000|2021-08-09 15:35:30|3152.15|3143.45|3152.02|3143.32|3153.54|3144.84|3151.08|3142.38|37
1628523340000|2021-08-09 15:35:40|3151.97|3143.27|3152.27|3143.57|3153.49|3144.79|3151.13|3142.43|38
1628523350000|2021-08-09 15:35:50|3152.24|3143.54|3152.16|3143.46|3153.29|3144.59|3151.27|3142.57|40
1628523360000|2021-08-09 15:36:00|3152.21|3143.51|3154.44|3145.74|3154.47|3145.77|3152.12|3143.42|38
1628523370000|2021-08-09 15:36:10|3154.1|3145.4|3158.71|3150.01|3159.1|3150.4|3154.1|3145.4|38
1628523380000|2021-08-09 15:36:20|3158.73|3150.03|3158.16|3149.46|3159.82|3151.12|3156.1|3147.4|39
1628523390000|2021-08-09 15:36:30|3157.87|3149.17|3166.52|3157.82|3166.64|3157.94|3157.68|3148.98|40
1628523400000|2021-08-09 15:36:40|3166.57|3157.87|3170.76|3162.06|3174.33|3165.63|3164.94|3156.24|38
1628523410000|2021-08-09 15:36:50|3170.14|3161.44|3168.92|3160.22|3170.14|3161.44|3164.01|3155.31|40
1628523420000|2021-08-09 15:37:00|3168.67|3159.97|3169.01|3160.31|3170.86|3162.16|3167.93|3159.23|40
1628523430000|2021-08-09 15:37:10|3169.27|3160.57|3163.17|3154.47|3169.89|3161.19|3163.17|3154.47|36
1628523440000|2021-08-09 15:37:20|3163.94|3155.24|3167.45|3158.75|3167.7|3159|3163.94|3155.24|38
1628523450000|2021-08-09 15:37:30|3167.26|3158.56|3171.86|3163.16|3171.86|3163.16|3167.26|3158.56|40
1628523460000|2021-08-09 15:37:40|3171.95|3163.25|3168.6|3159.9|3172.56|3163.86|3168.25|3159.55|39
1628523470000|2021-08-09 15:37:50|3168.19|3159.49|3170.83|3162.13|3170.83|3162.13|3167.38|3158.68|39
1628523480000|2021-08-09 15:38:00|3169.99|3161.29|3174.92|3166.22|3176.03|3167.33|3169.99|3161.29|38
1628523490000|2021-08-09 15:38:10|3174.65|3165.95|3169.72|3161.02|3174.65|3165.95|3169.26|3160.56|40
1628523500000|2021-08-09 15:38:20|3169.65|3160.95|3169.04|3160.34|3171.11|3162.41|3168.61|3159.91|39
1628523510000|2021-08-09 15:38:30|3169.03|3160.33|3169.46|3160.76|3170.15|3161.45|3168.96|3160.26|37
1628523520000|2021-08-09 15:38:40|3169.55|3160.85|3169.33|3160.63|3169.55|3160.85|3166.57|3157.87|37
1628523530000|2021-08-09 15:38:50|3169.34|3160.64|3169.97|3161.27|3171.3|3162.6|3169.34|3160.64|35
1628523540000|2021-08-09 15:39:00|3170.03|3161.33|3167.72|3159.02|3170.08|3161.38|3166.59|3157.89|38
1628523550000|2021-08-09 15:39:10|3167.46|3158.76|3165.85|3157.15|3168.26|3159.56|3165.85|3157.15|36
1628523560000|2021-08-09 15:39:20|3165.78|3157.08|3164.09|3155.39|3165.78|3157.08|3162.18|3153.48|35
1628523570000|2021-08-09 15:39:30|3164.15|3155.45|3161.97|3153.27|3164.15|3155.45|3160.51|3151.81|39
1628523580000|2021-08-09 15:39:40|3162.14|3153.44|3163.62|3154.92|3165.01|3156.31|3162.14|3153.44|34
1628523590000|2021-08-09 15:39:50|3163.67|3154.97|3163.08|3154.38|3163.87|3155.17|3161.68|3152.98|36
1628523600000|2021-08-09 15:40:00|3162.24|3153.54|3166.47|3157.77|3166.7|3158|3161.96|3153.26|39
1628523610000|2021-08-09 15:40:10|3166.58|3157.88|3163.35|3154.65|3167.35|3158.65|3163.35|3154.65|38
1628523620000|2021-08-09 15:40:20|3163.45|3154.75|3166.05|3157.35|3166.46|3157.76|3162.68|3153.98|39
1628523630000|2021-08-09 15:40:30|3166.04|3157.34|3165.83|3157.13|3167.7|3159|3164.71|3156.01|39
1628523640000|2021-08-09 15:40:40|3166.09|3157.39|3165.33|3156.63|3167.32|3158.62|3165.33|3156.63|37
1628523650000|2021-08-09 15:40:50|3165.06|3156.36|3164.33|3155.63|3166.05|3157.35|3163.67|3154.97|39
1628523660000|2021-08-09 15:41:00|3164.65|3155.95|3167.9|3159.2|3168.23|3159.53|3164.45|3155.75|39
1628523670000|2021-08-09 15:41:10|3167.87|3159.17|3164.64|3155.94|3167.87|3159.17|3164.64|3155.94|37
1628523680000|2021-08-09 15:41:20|3164.82|3156.12|3166.48|3157.78|3168.86|3160.16|3163.97|3155.27|37
1628523690000|2021-08-09 15:41:30|3165.76|3157.06|3166.9|3158.2|3167.12|3158.42|3165.76|3157.06|38
1628523700000|2021-08-09 15:41:40|3166.81|3158.11|3164.69|3155.99|3166.95|3158.25|3164.69|3155.99|35
1628523710000|2021-08-09 15:41:50|3164.68|3155.98|3163.6|3154.9|3164.68|3155.98|3163.6|3154.9|33
1628523720000|2021-08-09 15:42:00|3163.56|3154.86|3161.74|3153.04|3163.81|3155.11|3160.76|3152.06|40
1628523730000|2021-08-09 15:42:10|3161.43|3152.73|3165.49|3156.79|3165.49|3156.79|3161.43|3152.73|23
1628523740000|2021-08-09 15:42:20|3165.4|3156.7|3166.02|3157.32|3166.77|3158.07|3165.4|3156.7|30
1628523750000|2021-08-09 15:42:30|3166.04|3157.34|3165.85|3157.15|3166.91|3158.21|3165.84|3157.14|24
1628523760000|2021-08-09 15:42:40|3165.41|3156.71|3165.83|3157.13|3166.37|3157.67|3165.41|3156.71|37
1628523770000|2021-08-09 15:42:50|3165.81|3157.11|3165.39|3156.69|3165.81|3157.11|3164.1|3155.4|31
1628523780000|2021-08-09 15:43:00|3165.28|3156.58|3164.89|3156.19|3166.31|3157.61|3164.86|3156.16|33
1628523790000|2021-08-09 15:43:10|3165.06|3156.36|3163.43|3154.73|3165.56|3156.86|3163.43|3154.73|35
1628523800000|2021-08-09 15:43:20|3163.57|3154.87|3164.35|3155.65|3164.35|3155.65|3162.94|3154.24|22
1628523810000|2021-08-09 15:43:30|3164.73|3156.03|3165.01|3156.31|3165.01|3156.31|3163.61|3154.91|37
1628523820000|2021-08-09 15:43:40|3165.79|3157.09|3165.43|3156.73|3165.79|3157.09|3164.56|3155.86|37
1628523830000|2021-08-09 15:43:50|3164.51|3155.81|3161.61|3152.91|3164.51|3155.81|3157.22|3148.52|40
1628523840000|2021-08-09 15:44:00|3161.73|3153.03|3156.5|3147.8|3162.24|3153.54|3156.5|3147.8|40
1628523850000|2021-08-09 15:44:10|3157.69|3148.99|3157.94|3149.24|3157.94|3149.24|3154.76|3146.06|38
1628523860000|2021-08-09 15:44:20|3158.2|3149.5|3158.29|3149.59|3159.81|3151.11|3156.68|3147.98|39
1628523870000|2021-08-09 15:44:30|3158.49|3149.79|3156.95|3148.25|3158.78|3150.08|3156.53|3147.83|39
1628523880000|2021-08-09 15:44:40|3156.99|3148.29|3158.18|3149.48|3159.16|3150.46|3156.56|3147.86|40
1628523890000|2021-08-09 15:44:50|3158.22|3149.52|3158.42|3149.72|3158.5|3149.8|3157.92|3149.22|32
1628523900000|2021-08-09 15:45:00|3158.43|3149.73|3154.9|3146.2|3158.43|3149.73|3154.9|3146.2|35
1628523910000|2021-08-09 15:45:10|3154.51|3145.81|3152.61|3143.91|3154.51|3145.81|3151.69|3142.99|40
1628523920000|2021-08-09 15:45:20|3152.88|3144.18|3155.56|3146.86|3155.74|3147.04|3152.88|3144.18|39
1628523930000|2021-08-09 15:45:30|3155.57|3146.87|3155.99|3147.29|3156.64|3147.94|3155.35|3146.65|35
1628523940000|2021-08-09 15:45:40|3156.04|3147.34|3157.71|3149.01|3158.13|3149.43|3155.78|3147.08|27
1628523950000|2021-08-09 15:45:50|3158.12|3149.42|3161.47|3152.77|3161.47|3152.77|3157.73|3149.03|38
1628523960000|2021-08-09 15:46:00|3161.43|3152.73|3161.83|3153.13|3162.99|3154.29|3161.37|3152.67|39
1628523970000|2021-08-09 15:46:10|3161.88|3153.18|3160.25|3151.55|3162.46|3153.76|3160.25|3151.55|40
1628523980000|2021-08-09 15:46:20|3160.36|3151.66|3160.79|3152.09|3162.13|3153.43|3159.73|3151.03|38
1628523990000|2021-08-09 15:46:30|3161.1|3152.4|3161.67|3152.97|3162.55|3153.85|3160.68|3151.98|39
1628524000000|2021-08-09 15:46:40|3161.78|3153.08|3163.08|3154.38|3163.12|3154.42|3161.38|3152.68|36
1628524010000|2021-08-09 15:46:50|3163.07|3154.37|3161.02|3152.32|3163.07|3154.37|3160.9|3152.2|36
1628524020000|2021-08-09 15:47:00|3160.9|3152.2|3160.67|3151.97|3162.21|3153.51|3159.68|3150.98|37
1628524030000|2021-08-09 15:47:10|3160.41|3151.71|3158.1|3149.4|3160.51|3151.81|3158.1|3149.4|36
1628524040000|2021-08-09 15:47:20|3157.8|3149.1|3158.1|3149.4|3158.32|3149.62|3157.5|3148.8|38
1628524050000|2021-08-09 15:47:30|3157.56|3148.86|3157.64|3148.94|3158.17|3149.47|3157.38|3148.68|36
1628524060000|2021-08-09 15:47:40|3157.62|3148.92|3158.88|3150.18|3159.33|3150.63|3157.62|3148.92|34
1628524070000|2021-08-09 15:47:50|3158.81|3150.11|3159.61|3150.91|3159.64|3150.94|3158.81|3150.11|31
1628524080000|2021-08-09 15:48:00|3159.89|3151.19|3159.38|3150.68|3160.48|3151.78|3157.99|3149.29|38
1628524090000|2021-08-09 15:48:10|3159.89|3151.19|3158.92|3150.22|3161.66|3152.96|3158.92|3150.22|37
1628524100000|2021-08-09 15:48:20|3158.62|3149.92|3160.3|3151.6|3160.72|3152.02|3158.34|3149.64|38
1628524110000|2021-08-09 15:48:30|3160.71|3152.01|3160.93|3152.23|3161.05|3152.35|3159.49|3150.79|38
1628524120000|2021-08-09 15:48:40|3161.49|3152.79|3163.46|3154.76|3163.46|3154.76|3160.82|3152.12|39
1628524130000|2021-08-09 15:48:50|3163.42|3154.72|3162.32|3153.62|3163.97|3155.27|3161.92|3153.22|38
1628524140000|2021-08-09 15:49:00|3161.98|3153.28|3163.68|3154.98|3164.33|3155.63|3161.66|3152.96|37
1628524150000|2021-08-09 15:49:10|3163.67|3154.97|3164.14|3155.44|3164.43|3155.73|3162.31|3153.61|37
1628524160000|2021-08-09 15:49:20|3164.17|3155.47|3163.74|3155.04|3164.93|3156.23|3162.34|3153.64|33
1628524170000|2021-08-09 15:49:30|3164.49|3155.79|3163.61|3154.91|3165.07|3156.37|3163.37|3154.67|34
1628524180000|2021-08-09 15:49:40|3164.66|3155.96|3165.97|3157.27|3167.34|3158.64|3164.25|3155.55|35
1628524190000|2021-08-09 15:49:50|3165.8|3157.1|3167.04|3158.34|3168.37|3159.67|3165.8|3157.1|36
1628524200000|2021-08-09 15:50:00|3167.12|3158.42|3168.78|3160.08|3169|3160.3|3167.12|3158.42|39
1628524210000|2021-08-09 15:50:10|3168.54|3159.84|3167.69|3158.99|3168.77|3160.07|3165.94|3157.24|35
1628524220000|2021-08-09 15:50:20|3167.7|3159|3168.13|3159.43|3168.84|3160.14|3166.7|3158|34
1628524230000|2021-08-09 15:50:30|3168.14|3159.44|3168.82|3160.12|3169.15|3160.45|3166.31|3157.61|36
1628524240000|2021-08-09 15:50:40|3168.81|3160.11|3169.11|3160.41|3170.48|3161.78|3168.4|3159.7|38
1628524250000|2021-08-09 15:50:50|3170.08|3161.38|3169.53|3160.83|3170.22|3161.52|3168.66|3159.96|32
1628524260000|2021-08-09 15:51:00|3169.29|3160.59|3169.47|3160.77|3170.2|3161.5|3168.82|3160.12|26
1628524270000|2021-08-09 15:51:10|3170.18|3161.48|3172.14|3163.44|3172.63|3163.93|3169.47|3160.77|32
1628524280000|2021-08-09 15:51:20|3172.26|3163.56|3173.03|3164.33|3173.66|3164.96|3171.81|3163.11|37
1628524290000|2021-08-09 15:51:30|3173.17|3164.47|3171.44|3162.74|3173.53|3164.83|3170.72|3162.02|33
1628524300000|2021-08-09 15:51:40|3171.31|3162.61|3172.28|3163.58|3172.53|3163.83|3170.49|3161.79|37
1628524310000|2021-08-09 15:51:50|3172.08|3163.38|3173.83|3165.13|3176|3167.3|3172.08|3163.38|35
1628524320000|2021-08-09 15:52:00|3174.33|3165.63|3176.67|3167.97|3176.67|3167.97|3173.34|3164.64|37
1628524330000|2021-08-09 15:52:10|3176.3|3167.6|3176.33|3167.63|3177.14|3168.44|3175.58|3166.88|38
1628524340000|2021-08-09 15:52:20|3175.72|3167.02|3171.18|3162.48|3175.99|3167.29|3170.46|3161.76|38
1628524350000|2021-08-09 15:52:30|3170.61|3161.91|3169.9|3161.2|3172.79|3164.09|3169.73|3161.03|38
1628524360000|2021-08-09 15:52:40|3169.94|3161.24|3168.02|3159.32|3170.67|3161.97|3168.02|3159.32|37
1628524370000|2021-08-09 15:52:50|3167.71|3159.01|3167.96|3159.26|3168.61|3159.91|3165.8|3157.1|39
1628524380000|2021-08-09 15:53:00|3169.11|3160.41|3169.46|3160.76|3170.41|3161.71|3168.12|3159.42|37
1628524390000|2021-08-09 15:53:10|3169.51|3160.81|3171.51|3162.81|3171.51|3162.81|3168.18|3159.48|40
1628524400000|2021-08-09 15:53:20|3171.36|3162.66|3173.14|3164.44|3173.14|3164.44|3170.21|3161.51|38
1628524410000|2021-08-09 15:53:30|3173.24|3164.54|3172.35|3163.65|3173.26|3164.56|3172.06|3163.36|31
1628524420000|2021-08-09 15:53:40|3171.94|3163.24|3172.74|3164.04|3173.29|3164.59|3171.94|3163.24|24
1628524430000|2021-08-09 15:53:50|3172.78|3164.08|3172.74|3164.04|3173.68|3164.98|3171.59|3162.89|39
1628524440000|2021-08-09 15:54:00|3172.76|3164.06|3174.4|3165.7|3175.35|3166.65|3171.51|3162.81|35
1628524450000|2021-08-09 15:54:10|3174.41|3165.71|3174.06|3165.36|3174.61|3165.91|3173.1|3164.4|34
1628524460000|2021-08-09 15:54:20|3174.58|3165.88|3176.04|3167.34|3176.5|3167.8|3174.58|3165.88|33
1628524470000|2021-08-09 15:54:30|3176.03|3167.33|3174.74|3166.04|3177.11|3168.41|3174.74|3166.04|40
1628524480000|2021-08-09 15:54:40|3174.7|3166|3173.34|3164.64|3175.5|3166.8|3170.69|3161.99|39
1628524490000|2021-08-09 15:54:50|3173.28|3164.58|3177.3|3168.6|3177.31|3168.61|3171.78|3163.08|39
1628524500000|2021-08-09 15:55:00|3177.35|3168.65|3172.39|3163.69|3177.79|3169.09|3170.6|3161.9|40
1628524510000|2021-08-09 15:55:10|3170.6|3161.9|3170.76|3162.06|3172.65|3163.95|3166.68|3157.98|39
1628524520000|2021-08-09 15:55:20|3170.34|3161.64|3169.97|3161.27|3170.92|3162.22|3168.68|3159.98|39
1628524530000|2021-08-09 15:55:30|3170|3161.3|3170.11|3161.41|3171.99|3163.29|3169.61|3160.91|33
1628524540000|2021-08-09 15:55:40|3170.02|3161.32|3170.62|3161.92|3171.83|3163.13|3169.83|3161.13|27
1628524550000|2021-08-09 15:55:50|3171.53|3162.83|3169.23|3160.53|3171.77|3163.07|3168.94|3160.24|34
1628524560000|2021-08-09 15:56:00|3169.24|3160.54|3170.26|3161.56|3170.62|3161.92|3168.86|3160.16|37
1628524570000|2021-08-09 15:56:10|3170.33|3161.63|3171.68|3162.98|3173.18|3164.48|3169.87|3161.17|34
1628524580000|2021-08-09 15:56:20|3171.47|3162.77|3169.48|3160.78|3171.47|3162.77|3169.16|3160.46|38
1628524590000|2021-08-09 15:56:30|3169.55|3160.85|3168.04|3159.34|3169.97|3161.27|3167.76|3159.06|34
1628524600000|2021-08-09 15:56:40|3168.6|3159.9|3168.97|3160.27|3170.81|3162.11|3167.82|3159.12|38
1628524610000|2021-08-09 15:56:50|3169.11|3160.41|3169.95|3161.25|3170.15|3161.45|3168.63|3159.93|19
1628524620000|2021-08-09 15:57:00|3168.79|3160.09|3170.99|3162.29|3170.99|3162.29|3168.45|3159.75|35
1628524630000|2021-08-09 15:57:10|3170.86|3162.16|3171.12|3162.42|3171.59|3162.89|3170.35|3161.65|34
1628524640000|2021-08-09 15:57:20|3171.28|3162.58|3170.64|3161.94|3171.68|3162.98|3169.83|3161.13|33
1628524650000|2021-08-09 15:57:30|3170.66|3161.96|3170.99|3162.29|3171.87|3163.17|3170.47|3161.77|39
1628524660000|2021-08-09 15:57:40|3170.97|3162.27|3171.39|3162.69|3171.44|3162.74|3170.8|3162.1|35
1628524670000|2021-08-09 15:57:50|3171.34|3162.64|3172.05|3163.35|3172.15|3163.45|3171.32|3162.62|37
1628524680000|2021-08-09 15:58:00|3172.13|3163.43|3172.78|3164.08|3174.06|3165.36|3171.65|3162.95|33
1628524690000|2021-08-09 15:58:10|3173|3164.3|3174.93|3166.23|3176.11|3167.41|3172.96|3164.26|40
1628524700000|2021-08-09 15:58:20|3174.43|3165.73|3175.52|3166.82|3175.68|3166.98|3173.41|3164.71|38
1628524710000|2021-08-09 15:58:30|3175.48|3166.78|3174.07|3165.37|3175.67|3166.97|3173.61|3164.91|37
1628524720000|2021-08-09 15:58:40|3173.85|3165.15|3174.17|3165.47|3175.77|3167.07|3173.38|3164.68|37
1628524730000|2021-08-09 15:58:50|3175.7|3167|3173.86|3165.16|3175.7|3167|3173.52|3164.82|10
1628524740000|2021-08-09 15:59:00|3175.52|3166.82|3173.91|3165.21|3175.55|3166.85|3173.62|3164.92|36
1628524750000|2021-08-09 15:59:10|3173.59|3164.89|3174.34|3165.64|3175.23|3166.53|3173.52|3164.82|33
1628524760000|2021-08-09 15:59:20|3174.51|3165.81|3174.78|3166.08|3175.51|3166.81|3173.22|3164.52|29
1628524770000|2021-08-09 15:59:30|3174.89|3166.19|3176.43|3167.73|3176.89|3168.19|3174.14|3165.44|34
1628524780000|2021-08-09 15:59:40|3176.25|3167.55|3175.87|3167.17|3176.41|3167.71|3174.87|3166.17|37
1628524790000|2021-08-09 15:59:50|3176.08|3167.38|3173.15|3164.45|3176.08|3167.38|3172.73|3164.03|35
1628524800000|2021-08-09 16:00:00|3173.14|3164.44|3174.3|3165.6|3174.37|3165.67|3172.62|3163.92|35
1628524810000|2021-08-09 16:00:10|3173.17|3164.47|3178.63|3169.93|3179.86|3171.16|3173.17|3164.47|40
1628524820000|2021-08-09 16:00:20|3178.47|3169.77|3175.78|3167.08|3178.71|3170.01|3174.33|3165.63|39
1628524830000|2021-08-09 16:00:30|3175.77|3167.07|3176.79|3168.09|3177.37|3168.67|3174.26|3165.56|39
1628524840000|2021-08-09 16:00:40|3177.32|3168.62|3174.77|3166.07|3179.36|3170.66|3174.2|3165.5|40
1628524850000|2021-08-09 16:00:50|3175.49|3166.79|3173.53|3164.83|3175.78|3167.08|3170.43|3161.73|39
1628524860000|2021-08-09 16:01:00|3173.47|3164.77|3169.13|3160.43|3173.47|3164.77|3168.36|3159.66|39
1628524870000|2021-08-09 16:01:10|3168.77|3160.07|3170.35|3161.65|3171.46|3162.76|3167.87|3159.17|38
1628524880000|2021-08-09 16:01:20|3170.25|3161.55|3164.65|3155.95|3170.25|3161.55|3164.65|3155.95|36
1628524890000|2021-08-09 16:01:30|3165.11|3156.41|3167.19|3158.49|3168.32|3159.62|3163.78|3155.08|39
1628524900000|2021-08-09 16:01:40|3167.17|3158.47|3163.49|3154.79|3168.11|3159.41|3163.49|3154.79|40
1628524910000|2021-08-09 16:01:50|3163.47|3154.77|3165.33|3156.63|3166.37|3157.67|3162.15|3153.45|40
1628524920000|2021-08-09 16:02:00|3165.44|3156.74|3167.44|3158.74|3167.72|3159.02|3164.59|3155.89|32
1628524930000|2021-08-09 16:02:10|3167.48|3158.78|3169.24|3160.54|3170.77|3162.07|3167.48|3158.78|37
1628524940000|2021-08-09 16:02:20|3169.48|3160.78|3165.7|3157|3169.48|3160.78|3164.5|3155.8|37
1628524950000|2021-08-09 16:02:30|3165.75|3157.05|3165.15|3156.45|3166.03|3157.33|3164.61|3155.91|35
1628524960000|2021-08-09 16:02:40|3165.11|3156.41|3163.96|3155.26|3165.23|3156.53|3162.84|3154.14|32
1628524970000|2021-08-09 16:02:50|3164.08|3155.38|3164.13|3155.43|3165.43|3156.73|3163.67|3154.97|38
1628524980000|2021-08-09 16:03:00|3163.99|3155.29|3163.82|3155.12|3164.88|3156.18|3163.28|3154.58|40
1628524990000|2021-08-09 16:03:10|3163.76|3155.06|3161.58|3152.88|3164.09|3155.39|3161.58|3152.88|35
1628525000000|2021-08-09 16:03:20|3161.9|3153.2|3160.32|3151.62|3162.21|3153.51|3159.66|3150.96|38
1628525010000|2021-08-09 16:03:30|3160.08|3151.38|3158.15|3149.45|3160.08|3151.38|3158.15|3149.45|39
1628525020000|2021-08-09 16:03:40|3158.39|3149.69|3159.74|3151.04|3159.75|3151.05|3157.67|3148.97|38
1628525030000|2021-08-09 16:03:50|3160.24|3151.54|3160.45|3151.75|3162.15|3153.45|3159.13|3150.43|34
1628525040000|2021-08-09 16:04:00|3160.48|3151.78|3165.1|3156.4|3165.1|3156.4|3160.48|3151.78|36
1628525050000|2021-08-09 16:04:10|3164.9|3156.2|3166.69|3157.99|3167.47|3158.77|3164.28|3155.58|37
1628525060000|2021-08-09 16:04:20|3167.75|3159.05|3171.51|3162.81|3171.77|3163.07|3166.8|3158.1|38
1628525070000|2021-08-09 16:04:30|3171.37|3162.67|3175.63|3166.93|3175.86|3167.16|3171.37|3162.67|39
1628525080000|2021-08-09 16:04:40|3175.87|3167.17|3171.78|3163.08|3175.87|3167.17|3171.58|3162.88|38
1628525090000|2021-08-09 16:04:50|3171.1|3162.4|3172.55|3163.85|3173.37|3164.67|3170.92|3162.22|39
1628525100000|2021-08-09 16:05:00|3172.49|3163.79|3166.4|3157.7|3172.78|3164.08|3166.32|3157.62|38
1628525110000|2021-08-09 16:05:10|3166.48|3157.78|3166.12|3157.42|3169.66|3160.96|3165.96|3157.26|38
1628525120000|2021-08-09 16:05:20|3166.17|3157.47|3170.56|3161.86|3171.09|3162.39|3166.17|3157.47|36
1628525130000|2021-08-09 16:05:30|3170.57|3161.87|3171.44|3162.74|3171.87|3163.17|3170.57|3161.87|38
1628525140000|2021-08-09 16:05:40|3171.45|3162.75|3168.66|3159.96|3171.64|3162.94|3168.48|3159.78|40
1628525150000|2021-08-09 16:05:50|3168.9|3160.2|3168.6|3159.9|3170.97|3162.27|3167.68|3158.98|40
1628525160000|2021-08-09 16:06:00|3168.61|3159.91|3170.37|3161.67|3170.64|3161.94|3167.69|3158.99|36
1628525170000|2021-08-09 16:06:10|3170.2|3161.5|3172.4|3163.7|3174.32|3165.62|3169.9|3161.2|37
1628525180000|2021-08-09 16:06:20|3172.12|3163.42|3172.71|3164.01|3172.83|3164.13|3171.53|3162.83|38
1628525190000|2021-08-09 16:06:30|3172.74|3164.04|3173.77|3165.07|3173.77|3165.07|3172.54|3163.84|38
1628525200000|2021-08-09 16:06:40|3174.17|3165.47|3173.06|3164.36|3175.93|3167.23|3173.06|3164.36|40
1628525210000|2021-08-09 16:06:50|3172.87|3164.17|3172.9|3164.2|3174.22|3165.52|3171.74|3163.04|37
1628525220000|2021-08-09 16:07:00|3173.14|3164.44|3175.14|3166.44|3175.62|3166.92|3173.14|3164.44|36
1628525230000|2021-08-09 16:07:10|3175.13|3166.43|3171.67|3162.97|3175.47|3166.77|3171.25|3162.55|38
1628525240000|2021-08-09 16:07:20|3171.57|3162.87|3168.67|3159.97|3172.37|3163.67|3168.65|3159.95|35
1628525250000|2021-08-09 16:07:30|3170|3161.3|3171.99|3163.29|3172.33|3163.63|3168.76|3160.06|38
1628525260000|2021-08-09 16:07:40|3172.13|3163.43|3173.05|3164.35|3173.16|3164.46|3171.1|3162.4|38
1628525270000|2021-08-09 16:07:50|3173.36|3164.66|3173.94|3165.24|3174.72|3166.02|3173.36|3164.66|36
1628525280000|2021-08-09 16:08:00|3174.34|3165.64|3175.88|3167.18|3176.41|3167.71|3174.27|3165.57|38
1628525290000|2021-08-09 16:08:10|3175.5|3166.8|3171.81|3163.11|3175.5|3166.8|3171.76|3163.06|39
1628525300000|2021-08-09 16:08:20|3172.04|3163.34|3173.65|3164.95|3173.65|3164.95|3171.88|3163.18|39
1628525310000|2021-08-09 16:08:30|3173.52|3164.82|3174.13|3165.43|3175.28|3166.58|3173.52|3164.82|39
1628525320000|2021-08-09 16:08:40|3174.27|3165.57|3172.87|3164.17|3175.48|3166.78|3172.81|3164.11|36
1628525330000|2021-08-09 16:08:50|3172.73|3164.03|3173.04|3164.34|3174.44|3165.74|3172.62|3163.92|38
1628525340000|2021-08-09 16:09:00|3173.28|3164.58|3172.75|3164.05|3174.94|3166.24|3172.6|3163.9|39
1628525350000|2021-08-09 16:09:10|3172.9|3164.2|3169.33|3160.63|3173.07|3164.37|3168.81|3160.11|38
1628525360000|2021-08-09 16:09:20|3169.81|3161.11|3167|3158.3|3170.08|3161.38|3166.95|3158.25|22
1628525370000|2021-08-09 16:09:30|3167.16|3158.46|3167.2|3158.5|3169.56|3160.86|3167.15|3158.45|28
1628525380000|2021-08-09 16:09:40|3168.75|3160.05|3170.37|3161.67|3170.86|3162.16|3168.14|3159.44|28
1628525390000|2021-08-09 16:09:50|3168.79|3160.09|3169.5|3160.8|3170.62|3161.92|3167.85|3159.15|20
1628525400000|2021-08-09 16:10:00|3167.89|3159.19|3166.82|3158.12|3169.59|3160.89|3166.74|3158.04|39
1628525410000|2021-08-09 16:10:10|3166.86|3158.16|3162.76|3154.06|3167.35|3158.65|3162.35|3153.65|38
1628525420000|2021-08-09 16:10:20|3163.06|3154.36|3161.82|3153.12|3163.06|3154.36|3160.6|3151.9|38
1628525430000|2021-08-09 16:10:30|3162.17|3153.47|3162.19|3153.49|3162.22|3153.52|3160.36|3151.66|37
1628525440000|2021-08-09 16:10:40|3162.13|3153.43|3160.99|3152.29|3162.13|3153.43|3159.31|3150.61|32
1628525450000|2021-08-09 16:10:50|3161.01|3152.31|3160.49|3151.79|3161.37|3152.67|3159.91|3151.21|38
1628525460000|2021-08-09 16:11:00|3160.35|3151.65|3159.87|3151.17|3162.35|3153.65|3159.81|3151.11|38
1628525470000|2021-08-09 16:11:10|3160.08|3151.38|3154.88|3146.18|3160.08|3151.38|3152.9|3144.2|36
1628525480000|2021-08-09 16:11:20|3155.34|3146.64|3154.7|3146|3155.69|3146.99|3152.42|3143.72|35
1628525490000|2021-08-09 16:11:30|3154.65|3145.95|3152.8|3144.1|3157.31|3148.61|3151.97|3143.27|39
1628525500000|2021-08-09 16:11:40|3151.91|3143.21|3146.38|3137.68|3152.4|3143.7|3146.38|3137.68|40
1628525510000|2021-08-09 16:11:50|3146.82|3138.12|3143.6|3134.9|3147.94|3139.24|3141.87|3133.17|40
1628525520000|2021-08-09 16:12:00|3143.61|3134.91|3145.89|3137.19|3147.67|3138.97|3143.61|3134.91|39
1628525530000|2021-08-09 16:12:10|3145.91|3137.21|3148.41|3139.71|3148.41|3139.71|3144.23|3135.53|40
1628525540000|2021-08-09 16:12:20|3148.8|3140.1|3150.66|3141.96|3151.19|3142.49|3147.77|3139.07|40
1628525550000|2021-08-09 16:12:30|3150.85|3142.15|3147.74|3139.04|3152.7|3144|3147.35|3138.65|37
1628525560000|2021-08-09 16:12:40|3148.5|3139.8|3149.17|3140.47|3151.4|3142.7|3148.3|3139.6|40
1628525570000|2021-08-09 16:12:50|3149.06|3140.36|3151.14|3142.44|3151.86|3143.16|3147.3|3138.6|38
1628525580000|2021-08-09 16:13:00|3151.97|3143.27|3154.61|3145.91|3154.61|3145.91|3151.42|3142.72|39
1628525590000|2021-08-09 16:13:10|3154.68|3145.98|3153.98|3145.28|3155.07|3146.37|3153.72|3145.02|38
1628525600000|2021-08-09 16:13:20|3155.12|3146.42|3151.58|3142.88|3155.71|3147.01|3150.9|3142.2|37
1628525610000|2021-08-09 16:13:30|3150.46|3141.76|3150.78|3142.08|3152.22|3143.52|3150.41|3141.71|36
1628525620000|2021-08-09 16:13:40|3150.47|3141.77|3149.13|3140.43|3151.55|3142.85|3147.71|3139.01|40
1628525630000|2021-08-09 16:13:50|3149.29|3140.59|3149.81|3141.11|3150.81|3142.11|3148.43|3139.73|40
1628525640000|2021-08-09 16:14:00|3150|3141.3|3149.7|3141|3151.61|3142.91|3148.71|3140.01|40
1628525650000|2021-08-09 16:14:10|3149.79|3141.09|3150.63|3141.93|3150.77|3142.07|3149.03|3140.33|30
1628525660000|2021-08-09 16:14:20|3150.61|3141.91|3152.28|3143.58|3152.94|3144.24|3150.61|3141.91|29
1628525670000|2021-08-09 16:14:30|3152.14|3143.44|3152.04|3143.34|3152.51|3143.81|3151.17|3142.47|36
1628525680000|2021-08-09 16:14:40|3152.05|3143.35|3152.84|3144.14|3152.84|3144.14|3151.83|3143.13|23
1628525690000|2021-08-09 16:14:50|3152.88|3144.18|3152.47|3143.77|3153.52|3144.82|3152.35|3143.65|31
1628525700000|2021-08-09 16:15:00|3152.5|3143.8|3154.34|3145.64|3154.85|3146.15|3152.46|3143.76|29
1628525710000|2021-08-09 16:15:10|3154.89|3146.19|3150.9|3142.2|3154.89|3146.19|3149.13|3140.43|38
1628525720000|2021-08-09 16:15:20|3149.71|3141.01|3151.53|3142.83|3151.53|3142.83|3149.71|3141.01|36
1628525730000|2021-08-09 16:15:30|3151.54|3142.84|3153.72|3145.02|3154.42|3145.72|3151.54|3142.84|38
1628525740000|2021-08-09 16:15:40|3153.66|3144.96|3155.8|3147.1|3155.9|3147.2|3153.47|3144.77|38
1628525750000|2021-08-09 16:15:50|3156.05|3147.35|3156.64|3147.94|3157.75|3149.05|3155.96|3147.26|35
1628525760000|2021-08-09 16:16:00|3156.69|3147.99|3158.24|3149.54|3159.28|3150.58|3156.21|3147.51|23
1628525770000|2021-08-09 16:16:10|3158.51|3149.81|3156.13|3147.43|3159.12|3150.42|3155.55|3146.85|34
1628525780000|2021-08-09 16:16:20|3156.48|3147.78|3159.27|3150.57|3159.27|3150.57|3156.48|3147.78|33
1628525790000|2021-08-09 16:16:30|3159.31|3150.61|3159.71|3151.01|3160.07|3151.37|3159.24|3150.54|20
1628525800000|2021-08-09 16:16:40|3159.02|3150.32|3159.39|3150.69|3160|3151.3|3158.96|3150.26|31
1628525810000|2021-08-09 16:16:50|3159.55|3150.85|3160.22|3151.52|3160.46|3151.76|3159.26|3150.56|34
1628525820000|2021-08-09 16:17:00|3160.05|3151.35|3158.99|3150.29|3160.41|3151.71|3158.93|3150.23|37
1628525830000|2021-08-09 16:17:10|3159.1|3150.4|3161.32|3152.62|3161.64|3152.94|3158.21|3149.51|37
1628525840000|2021-08-09 16:17:20|3162.33|3153.63|3160.21|3151.51|3163.47|3154.77|3159.8|3151.1|40
1628525850000|2021-08-09 16:17:30|3160.22|3151.52|3161.48|3152.78|3162.01|3153.31|3160.06|3151.36|39
1628525860000|2021-08-09 16:17:40|3161.37|3152.67|3161.3|3152.6|3161.68|3152.98|3158.89|3150.19|39
1628525870000|2021-08-09 16:17:50|3160.22|3151.52|3159.68|3150.98|3161.59|3152.89|3159.36|3150.66|39
1628525880000|2021-08-09 16:18:00|3159.07|3150.37|3159.59|3150.89|3160.54|3151.84|3159.01|3150.31|38
1628525890000|2021-08-09 16:18:10|3159.74|3151.04|3162.67|3153.97|3162.67|3153.97|3159.42|3150.72|39
1628525900000|2021-08-09 16:18:20|3161.3|3152.6|3162.53|3153.83|3162.78|3154.08|3160.87|3152.17|37
1628525910000|2021-08-09 16:18:30|3161.6|3152.9|3162.59|3153.89|3163.08|3154.38|3161.08|3152.38|37
1628525920000|2021-08-09 16:18:40|3161.11|3152.41|3161.87|3153.17|3163.45|3154.75|3161.11|3152.41|35
1628525930000|2021-08-09 16:18:50|3161.5|3152.8|3161.77|3153.07|3162.3|3153.6|3159.82|3151.12|40
1628525940000|2021-08-09 16:19:00|3161.84|3153.14|3161.14|3152.44|3162.52|3153.82|3160.85|3152.15|28
1628525950000|2021-08-09 16:19:10|3161.58|3152.88|3161.54|3152.84|3162.58|3153.88|3160.61|3151.91|34
1628525960000|2021-08-09 16:19:20|3160.94|3152.24|3159.78|3151.08|3161.17|3152.47|3159.78|3151.08|37
1628525970000|2021-08-09 16:19:30|3159.9|3151.2|3159.76|3151.06|3160.25|3151.55|3159.13|3150.43|35
1628525980000|2021-08-09 16:19:40|3159.74|3151.04|3160|3151.3|3161.26|3152.56|3159.56|3150.86|35
1628525990000|2021-08-09 16:19:50|3159.97|3151.27|3159.93|3151.23|3160.12|3151.42|3159.02|3150.32|34
1628526000000|2021-08-09 16:20:00|3159.94|3151.24|3159.11|3150.41|3160.88|3152.18|3158.47|3149.77|33
1628526010000|2021-08-09 16:20:10|3158.88|3150.18|3160.92|3152.22|3161.29|3152.59|3158.88|3150.18|32
1628526020000|2021-08-09 16:20:20|3160.96|3152.26|3162.28|3153.58|3162.28|3153.58|3160.96|3152.26|26
1628526030000|2021-08-09 16:20:30|3162.19|3153.49|3160.84|3152.14|3162.76|3154.06|3160.55|3151.85|34
1628526040000|2021-08-09 16:20:40|3161.27|3152.57|3163.23|3154.53|3163.23|3154.53|3160.63|3151.93|34
1628526050000|2021-08-09 16:20:50|3163.48|3154.78|3164.03|3155.33|3164.77|3156.07|3163.39|3154.69|37
1628526060000|2021-08-09 16:21:00|3164.13|3155.43|3167.68|3158.98|3168.04|3159.34|3164.13|3155.43|36
1628526070000|2021-08-09 16:21:10|3165.83|3157.13|3168.77|3160.07|3169.69|3160.99|3165.83|3157.13|36
1628526080000|2021-08-09 16:21:20|3168.55|3159.85|3167.13|3158.43|3168.55|3159.85|3166.53|3157.83|31
1628526090000|2021-08-09 16:21:30|3167.14|3158.44|3167.48|3158.78|3168.11|3159.41|3167.02|3158.32|35
1628526100000|2021-08-09 16:21:40|3167.45|3158.75|3167.02|3158.32|3168.13|3159.43|3166.41|3157.71|36
1628526110000|2021-08-09 16:21:50|3166.56|3157.86|3166.4|3157.7|3167.5|3158.8|3165.98|3157.28|36
1628526120000|2021-08-09 16:22:00|3166.22|3157.52|3167.89|3159.19|3168.29|3159.59|3166.04|3157.34|39
1628526130000|2021-08-09 16:22:10|3167.56|3158.86|3168.76|3160.06|3168.85|3160.15|3166.12|3157.42|34
1628526140000|2021-08-09 16:22:20|3168.57|3159.87|3167.33|3158.63|3168.57|3159.87|3165.71|3157.01|36
1628526150000|2021-08-09 16:22:30|3166.01|3157.31|3167.76|3159.06|3168.27|3159.57|3165.35|3156.65|36
1628526160000|2021-08-09 16:22:40|3167.91|3159.21|3167.2|3158.5|3168.54|3159.84|3166.87|3158.17|32
1628526170000|2021-08-09 16:22:50|3167.07|3158.37|3168.16|3159.46|3168.16|3159.46|3166.12|3157.42|37
1628526180000|2021-08-09 16:23:00|3168.19|3159.49|3165.72|3157.02|3168.88|3160.18|3164.78|3156.08|37
1628526190000|2021-08-09 16:23:10|3165.46|3156.76|3162.87|3154.17|3165.59|3156.89|3160.69|3151.99|38
1628526200000|2021-08-09 16:23:20|3161.61|3152.91|3161.67|3152.97|3162.79|3154.09|3159.95|3151.25|40
1628526210000|2021-08-09 16:23:30|3160.37|3151.67|3163.35|3154.65|3163.46|3154.76|3160.37|3151.67|38
1628526220000|2021-08-09 16:23:40|3162.9|3154.2|3163.59|3154.89|3164.27|3155.57|3162.45|3153.75|35
1628526230000|2021-08-09 16:23:50|3163.02|3154.32|3160.38|3151.68|3163.81|3155.11|3160.14|3151.44|34
1628526240000|2021-08-09 16:24:00|3160.35|3151.65|3161.58|3152.88|3161.58|3152.88|3160.2|3151.5|32
1628526250000|2021-08-09 16:24:10|3161.5|3152.8|3161.52|3152.82|3162.57|3153.87|3160.41|3151.71|31
1628526260000|2021-08-09 16:24:20|3161.08|3152.38|3159.17|3150.47|3161.78|3153.08|3159.16|3150.46|34
1628526270000|2021-08-09 16:24:30|3158.82|3150.12|3155.15|3146.45|3159.67|3150.97|3155.15|3146.45|38
1628526280000|2021-08-09 16:24:40|3155.31|3146.61|3154|3145.3|3155.93|3147.23|3152.94|3144.24|38
1628526290000|2021-08-09 16:24:50|3152.58|3143.88|3155.34|3146.64|3155.37|3146.67|3151.69|3142.99|39
1628526300000|2021-08-09 16:25:00|3153.29|3144.59|3156.18|3147.48|3157.19|3148.49|3152.87|3144.17|37
1628526310000|2021-08-09 16:25:10|3155.36|3146.66|3159.19|3150.49|3159.3|3150.6|3155.36|3146.66|35
1628526320000|2021-08-09 16:25:20|3158.55|3149.85|3157.74|3149.04|3159.2|3150.5|3155.71|3147.01|40
1628526330000|2021-08-09 16:25:30|3156.71|3148.01|3156.31|3147.61|3158.53|3149.83|3155.64|3146.94|36
1628526340000|2021-08-09 16:25:40|3155.76|3147.06|3157.11|3148.41|3157.11|3148.41|3155.76|3147.06|36
1628526350000|2021-08-09 16:25:50|3156.3|3147.6|3156.21|3147.51|3156.61|3147.91|3155.74|3147.04|36
1628526360000|2021-08-09 16:26:00|3156.17|3147.47|3158.63|3149.93|3158.82|3150.12|3155.96|3147.26|36
1628526370000|2021-08-09 16:26:10|3158.69|3149.99|3158.83|3150.13|3158.84|3150.14|3157.72|3149.02|28
1628526380000|2021-08-09 16:26:20|3158.98|3150.28|3158.76|3150.06|3158.98|3150.28|3157.55|3148.85|28
1628526390000|2021-08-09 16:26:30|3158.75|3150.05|3159.14|3150.44|3159.35|3150.65|3157.71|3149.01|36
1628526400000|2021-08-09 16:26:40|3159.16|3150.46|3157.64|3148.94|3159.16|3150.46|3156.68|3147.98|32
1628526410000|2021-08-09 16:26:50|3157.68|3148.98|3156.78|3148.08|3157.73|3149.03|3156.68|3147.98|20
1628526420000|2021-08-09 16:27:00|3156.99|3148.29|3157.64|3148.94|3157.97|3149.27|3156.82|3148.12|23
1628526430000|2021-08-09 16:27:10|3157.63|3148.93|3156.77|3148.07|3157.63|3148.93|3156.66|3147.96|30
1628526440000|2021-08-09 16:27:20|3156.92|3148.22|3156.8|3148.1|3157.38|3148.68|3156.64|3147.94|34
1628526450000|2021-08-09 16:27:30|3156.76|3148.06|3156.91|3148.21|3156.97|3148.27|3156.76|3148.06|12
1628526460000|2021-08-09 16:27:40|3156.43|3147.73|3156.6|3147.9|3157.24|3148.54|3154|3145.3|32
1628526470000|2021-08-09 16:27:50|3155.48|3146.78|3157.15|3148.45|3157.42|3148.72|3153.8|3145.1|38
1628526480000|2021-08-09 16:28:00|3157.17|3148.47|3157.54|3148.84|3157.64|3148.94|3156.34|3147.64|33
1628526490000|2021-08-09 16:28:10|3156.72|3148.02|3156.61|3147.91|3157.77|3149.07|3156.53|3147.83|33
1628526500000|2021-08-09 16:28:20|3156.6|3147.9|3153.12|3144.42|3156.6|3147.9|3153.12|3144.42|37
1628526510000|2021-08-09 16:28:30|3153.05|3144.35|3152.77|3144.07|3154.1|3145.4|3151.54|3142.84|37
1628526520000|2021-08-09 16:28:40|3152.57|3143.87|3151.56|3142.86|3153.01|3144.31|3151.43|3142.73|37
1628526530000|2021-08-09 16:28:50|3152.26|3143.56|3151.18|3142.48|3152.7|3144|3150.68|3141.98|39
1628526540000|2021-08-09 16:29:00|3151.4|3142.7|3148.66|3139.96|3151.4|3142.7|3148.35|3139.65|36
1628526550000|2021-08-09 16:29:10|3148.89|3140.19|3145.76|3137.06|3148.89|3140.19|3145.73|3137.03|34
1628526560000|2021-08-09 16:29:20|3145.75|3137.05|3143.82|3135.12|3145.75|3137.05|3143.49|3134.79|36
1628526570000|2021-08-09 16:29:30|3144.09|3135.39|3144.18|3135.48|3145.19|3136.49|3142.84|3134.14|38
1628526580000|2021-08-09 16:29:40|3142.49|3133.79|3142.84|3134.14|3145.04|3136.34|3142.19|3133.49|39
1628526590000|2021-08-09 16:29:50|3140.82|3132.12|3144.21|3135.51|3146.26|3137.56|3140.82|3132.12|38
1628526600000|2021-08-09 16:30:00|3144.13|3135.43|3148.5|3139.8|3149.23|3140.53|3143.84|3135.14|40
1628526610000|2021-08-09 16:30:10|3148.45|3139.75|3147.89|3139.19|3149.57|3140.87|3146.67|3137.97|38
1628526620000|2021-08-09 16:30:20|3147.13|3138.43|3148.73|3140.03|3150.22|3141.52|3147.13|3138.43|38
1628526630000|2021-08-09 16:30:30|3148.72|3140.02|3150.32|3141.62|3150.56|3141.86|3147.48|3138.78|37
1628526640000|2021-08-09 16:30:40|3150.26|3141.56|3151.17|3142.47|3151.26|3142.56|3148.81|3140.11|36
1628526650000|2021-08-09 16:30:50|3150.23|3141.53|3152.49|3143.79|3153.06|3144.36|3149.11|3140.41|34
1628526660000|2021-08-09 16:31:00|3152.29|3143.59|3152.19|3143.49|3154.36|3145.66|3151.46|3142.76|40
1628526670000|2021-08-09 16:31:10|3152.37|3143.67|3152.08|3143.38|3152.79|3144.09|3149.78|3141.08|37
1628526680000|2021-08-09 16:31:20|3151.71|3143.01|3154.72|3146.02|3154.81|3146.11|3151.71|3143.01|39
1628526690000|2021-08-09 16:31:30|3153.63|3144.93|3154.64|3145.94|3155.55|3146.85|3153.6|3144.9|37
1628526700000|2021-08-09 16:31:40|3155.17|3146.47|3155.12|3146.42|3156.9|3148.2|3154.15|3145.45|39
1628526710000|2021-08-09 16:31:50|3156.23|3147.53|3154.96|3146.26|3156.48|3147.78|3153.5|3144.8|39
1628526720000|2021-08-09 16:32:00|3154.75|3146.05|3156.55|3147.85|3156.67|3147.97|3154.27|3145.57|36
1628526730000|2021-08-09 16:32:10|3156.7|3148|3156.88|3148.18|3156.93|3148.23|3154.5|3145.8|35
1628526740000|2021-08-09 16:32:20|3156.96|3148.26|3155.12|3146.42|3157.01|3148.31|3153.94|3145.24|34
1628526750000|2021-08-09 16:32:30|3155.13|3146.43|3155.26|3146.56|3155.81|3147.11|3153.63|3144.93|40
1628526760000|2021-08-09 16:32:40|3155.32|3146.62|3155.31|3146.61|3155.38|3146.68|3153.08|3144.38|39
1628526770000|2021-08-09 16:32:50|3155.46|3146.76|3154.55|3145.85|3155.46|3146.76|3153.7|3145|36
1628526780000|2021-08-09 16:33:00|3154.53|3145.83|3154.75|3146.05|3156.16|3147.46|3154.46|3145.76|39
1628526790000|2021-08-09 16:33:10|3154.72|3146.02|3156.36|3147.66|3156.7|3148|3153.76|3145.06|37
1628526800000|2021-08-09 16:33:20|3156.4|3147.7|3155.16|3146.46|3156.47|3147.77|3155.04|3146.34|36
1628526810000|2021-08-09 16:33:30|3155.17|3146.47|3157.47|3148.77|3157.47|3148.77|3154.63|3145.93|38
1628526820000|2021-08-09 16:33:40|3157.66|3148.96|3157.94|3149.24|3158.75|3150.05|3157.1|3148.4|39
1628526830000|2021-08-09 16:33:50|3157.97|3149.27|3156.26|3147.56|3158.23|3149.53|3155.43|3146.73|40
1628526840000|2021-08-09 16:34:00|3156|3147.3|3158.48|3149.78|3158.55|3149.85|3155.68|3146.98|36
1628526850000|2021-08-09 16:34:10|3158.5|3149.8|3159.15|3150.45|3159.2|3150.5|3157.57|3148.87|36
1628526860000|2021-08-09 16:34:20|3159.1|3150.4|3157.75|3149.05|3159.12|3150.42|3156.34|3147.64|39
1628526870000|2021-08-09 16:34:30|3157.73|3149.03|3157.79|3149.09|3157.97|3149.27|3156.63|3147.93|35
1628526880000|2021-08-09 16:34:40|3157.72|3149.02|3155.89|3147.19|3157.89|3149.19|3155.3|3146.6|40
1628526890000|2021-08-09 16:34:50|3155.82|3147.12|3155.45|3146.75|3155.87|3147.17|3154.61|3145.91|32
1628526900000|2021-08-09 16:35:00|3155.32|3146.62|3154.16|3145.46|3156.56|3147.86|3154.16|3145.46|31
1628526910000|2021-08-09 16:35:10|3155.17|3146.47|3151.79|3143.09|3155.17|3146.47|3151|3142.3|38
1628526920000|2021-08-09 16:35:20|3152.12|3143.42|3150.97|3142.27|3152.88|3144.18|3150.97|3142.27|38
1628526930000|2021-08-09 16:35:30|3151.76|3143.06|3151.22|3142.52|3152.18|3143.48|3150.14|3141.44|37
1628526940000|2021-08-09 16:35:40|3151.4|3142.7|3150.84|3142.14|3152.07|3143.37|3150.74|3142.04|29
1628526950000|2021-08-09 16:35:50|3151.01|3142.31|3148.09|3139.39|3151.01|3142.31|3148.09|3139.39|29
1628526960000|2021-08-09 16:36:00|3147.63|3138.93|3146.87|3138.17|3149.09|3140.39|3146.11|3137.41|38
1628526970000|2021-08-09 16:36:10|3147.45|3138.75|3146.38|3137.68|3147.45|3138.75|3144.41|3135.71|38
1628526980000|2021-08-09 16:36:20|3146.41|3137.71|3146.84|3138.14|3147.74|3139.04|3145.75|3137.05|37
1628526990000|2021-08-09 16:36:30|3146.89|3138.19|3150.36|3141.66|3151.33|3142.63|3146.89|3138.19|38
1628527000000|2021-08-09 16:36:40|3149.42|3140.72|3151|3142.3|3151.28|3142.58|3148.66|3139.96|37
1628527010000|2021-08-09 16:36:50|3151.04|3142.34|3151.03|3142.33|3151.29|3142.59|3148.69|3139.99|37
1628527020000|2021-08-09 16:37:00|3151.01|3142.31|3150.07|3141.37|3151.93|3143.23|3149.33|3140.63|36
1628527030000|2021-08-09 16:37:10|3150.34|3141.64|3151.69|3142.99|3152.49|3143.79|3150.13|3141.43|29
1628527040000|2021-08-09 16:37:20|3151.68|3142.98|3152.9|3144.2|3153.09|3144.39|3149.89|3141.19|22
1628527050000|2021-08-09 16:37:30|3151.93|3143.23|3151.81|3143.11|3152.28|3143.58|3151.73|3143.03|31
1628527060000|2021-08-09 16:37:40|3152.24|3143.54|3150.55|3141.85|3152.24|3143.54|3149.27|3140.57|33
1628527070000|2021-08-09 16:37:50|3150.6|3141.9|3151.75|3143.05|3151.75|3143.05|3150.02|3141.32|27
1628527080000|2021-08-09 16:38:00|3151.84|3143.14|3152.21|3143.51|3152.41|3143.71|3150.46|3141.76|35
1628527090000|2021-08-09 16:38:10|3151.18|3142.48|3151.07|3142.37|3152.44|3143.74|3150.29|3141.59|34
1628527100000|2021-08-09 16:38:20|3151|3142.3|3149.04|3140.34|3151.41|3142.71|3149.02|3140.32|33
1628527110000|2021-08-09 16:38:30|3150.19|3141.49|3151.63|3142.93|3151.65|3142.95|3149.22|3140.52|20
1628527120000|2021-08-09 16:38:40|3150.39|3141.69|3147.62|3138.92|3150.39|3141.69|3147.39|3138.69|39
1628527130000|2021-08-09 16:38:50|3147.61|3138.91|3144.22|3135.52|3147.61|3138.91|3144.16|3135.46|25
1628527140000|2021-08-09 16:39:00|3144.51|3135.81|3143.55|3134.85|3144.67|3135.97|3142.98|3134.28|39
1628527150000|2021-08-09 16:39:10|3143.72|3135.02|3145.4|3136.7|3145.4|3136.7|3143.71|3135.01|36
1628527160000|2021-08-09 16:39:20|3145.68|3136.98|3147.17|3138.47|3147.28|3138.58|3144.67|3135.97|37
1628527170000|2021-08-09 16:39:30|3146.21|3137.51|3145.3|3136.6|3147.36|3138.66|3144.05|3135.35|38
1628527180000|2021-08-09 16:39:40|3145.25|3136.55|3144.79|3136.09|3145.28|3136.58|3143.07|3134.37|39
1628527190000|2021-08-09 16:39:50|3143.41|3134.71|3142.85|3134.15|3144.87|3136.17|3141.66|3132.96|37
1628527200000|2021-08-09 16:40:00|3142.83|3134.13|3143.53|3134.83|3143.53|3134.83|3140.57|3131.87|36
1628527210000|2021-08-09 16:40:10|3142.03|3133.33|3140.22|3131.52|3142.91|3134.21|3140.22|3131.52|36
1628527220000|2021-08-09 16:40:20|3140.58|3131.88|3138.57|3129.87|3140.58|3131.88|3137.47|3128.77|30
1628527230000|2021-08-09 16:40:30|3138.89|3130.19|3139.15|3130.45|3139.87|3131.17|3138.35|3129.65|39
1628527240000|2021-08-09 16:40:40|3139.52|3130.82|3141.25|3132.55|3141.25|3132.55|3139.5|3130.8|37
1628527250000|2021-08-09 16:40:50|3141.39|3132.69|3144.49|3135.79|3144.64|3135.94|3141.39|3132.69|36
1628527260000|2021-08-09 16:41:00|3144.96|3136.26|3146.78|3138.08|3147.3|3138.6|3144.72|3136.02|39
1628527270000|2021-08-09 16:41:10|3147.13|3138.43|3144.93|3136.23|3147.13|3138.43|3143.28|3134.58|40
1628527280000|2021-08-09 16:41:20|3144.76|3136.06|3147.8|3139.1|3149.09|3140.39|3144.37|3135.67|37
1628527290000|2021-08-09 16:41:30|3147.33|3138.63|3149.25|3140.55|3149.89|3141.19|3146.95|3138.25|37
1628527300000|2021-08-09 16:41:40|3148.71|3140.01|3149.95|3141.25|3149.95|3141.25|3147.02|3138.32|38
1628527310000|2021-08-09 16:41:50|3150.01|3141.31|3145.46|3136.76|3150.01|3141.31|3145.46|3136.76|38
1628527320000|2021-08-09 16:42:00|3145.89|3137.19|3146.64|3137.94|3148.18|3139.48|3145.06|3136.36|38
1628527330000|2021-08-09 16:42:10|3146.66|3137.96|3146.14|3137.44|3148.13|3139.43|3145.66|3136.96|36
1628527340000|2021-08-09 16:42:20|3146.29|3137.59|3147.46|3138.76|3147.46|3138.76|3145.53|3136.83|39
1628527350000|2021-08-09 16:42:30|3145.56|3136.86|3147.01|3138.31|3147.4|3138.7|3145.56|3136.86|36
1628527360000|2021-08-09 16:42:40|3147|3138.3|3147.66|3138.96|3147.74|3139.04|3145.05|3136.35|40
1628527370000|2021-08-09 16:42:50|3146.8|3138.1|3145.85|3137.15|3147.48|3138.78|3145.49|3136.79|37
1628527380000|2021-08-09 16:43:00|3145.86|3137.16|3146.39|3137.69|3146.66|3137.96|3145.24|3136.54|37
1628527390000|2021-08-09 16:43:10|3146.33|3137.63|3146.53|3137.83|3146.75|3138.05|3144.76|3136.06|37
1628527400000|2021-08-09 16:43:20|3146.41|3137.71|3146.98|3138.28|3147.17|3138.47|3145.39|3136.69|36
1628527410000|2021-08-09 16:43:30|3147.05|3138.35|3146.55|3137.85|3147.39|3138.69|3146.21|3137.51|29
1628527420000|2021-08-09 16:43:40|3146.54|3137.84|3146.66|3137.96|3147.45|3138.75|3146.33|3137.63|18
1628527430000|2021-08-09 16:43:50|3146.51|3137.81|3146.46|3137.76|3146.68|3137.98|3146.4|3137.7|12
1628527440000|2021-08-09 16:44:00|3146.77|3138.07|3147.89|3139.19|3148.27|3139.57|3146.51|3137.81|34
1628527450000|2021-08-09 16:44:10|3147.06|3138.36|3148.1|3139.4|3150.15|3141.45|3147.06|3138.36|25
1628527460000|2021-08-09 16:44:20|3148.17|3139.47|3146.89|3138.19|3149.06|3140.36|3146.89|3138.19|25
1628527470000|2021-08-09 16:44:30|3148.23|3139.53|3147.59|3138.89|3149.08|3140.38|3147.59|3138.89|31
1628527480000|2021-08-09 16:44:40|3147.79|3139.09|3150.03|3141.33|3150.03|3141.33|3147.59|3138.89|38
1628527490000|2021-08-09 16:44:50|3147.9|3139.2|3147.99|3139.29|3150.11|3141.41|3147.78|3139.08|29
1628527500000|2021-08-09 16:45:00|3147.95|3139.25|3151.06|3142.36|3151.73|3143.03|3147.95|3139.25|33
1628527510000|2021-08-09 16:45:10|3150.59|3141.89|3151.42|3142.72|3151.5|3142.8|3150.05|3141.35|36
1628527520000|2021-08-09 16:45:20|3151.61|3142.91|3150.48|3141.78|3151.75|3143.05|3150.34|3141.64|30
1628527530000|2021-08-09 16:45:30|3150.44|3141.74|3151.85|3143.15|3152.59|3143.89|3150.44|3141.74|27
1628527540000|2021-08-09 16:45:40|3151.77|3143.07|3151.65|3142.95|3152.31|3143.61|3150.96|3142.26|33
1628527550000|2021-08-09 16:45:50|3151.75|3143.05|3153.08|3144.38|3154.11|3145.41|3151.41|3142.71|34
1628527560000|2021-08-09 16:46:00|3153.2|3144.5|3153.84|3145.14|3153.84|3145.14|3150.95|3142.25|29
1628527570000|2021-08-09 16:46:10|3154.06|3145.36|3155.86|3147.16|3155.86|3147.16|3153.4|3144.7|24
1628527580000|2021-08-09 16:46:20|3155.67|3146.97|3156.44|3147.74|3156.67|3147.97|3154.97|3146.27|37
1628527590000|2021-08-09 16:46:30|3156.47|3147.77|3155.71|3147.01|3156.49|3147.79|3155.48|3146.78|28
1628527600000|2021-08-09 16:46:40|3155.73|3147.03|3156.09|3147.39|3156.23|3147.53|3155.64|3146.94|25
1628527610000|2021-08-09 16:46:50|3156.19|3147.49|3156.91|3148.21|3157.33|3148.63|3155.48|3146.78|36
1628527620000|2021-08-09 16:47:00|3157.32|3148.62|3154.78|3146.08|3157.82|3149.12|3154.39|3145.69|40
1628527630000|2021-08-09 16:47:10|3154.83|3146.13|3157.26|3148.56|3157.42|3148.72|3154.83|3146.13|36
1628527640000|2021-08-09 16:47:20|3157.3|3148.6|3158.71|3150.01|3158.87|3150.17|3156.72|3148.02|37
1628527650000|2021-08-09 16:47:30|3158.41|3149.71|3159.48|3150.78|3160.69|3151.99|3158.22|3149.52|39
1628527660000|2021-08-09 16:47:40|3159.55|3150.85|3160.34|3151.64|3160.35|3151.65|3158.27|3149.57|35
1628527670000|2021-08-09 16:47:50|3160.37|3151.67|3159.33|3150.63|3161.59|3152.89|3158.27|3149.57|38
1628527680000|2021-08-09 16:48:00|3159.17|3150.47|3158.81|3150.11|3159.71|3151.01|3158.02|3149.32|35
1628527690000|2021-08-09 16:48:10|3158.8|3150.1|3157.2|3148.5|3158.8|3150.1|3157.13|3148.43|34
1628527700000|2021-08-09 16:48:20|3157.13|3148.43|3156.12|3147.42|3158.61|3149.91|3155.76|3147.06|35
1628527710000|2021-08-09 16:48:30|3156.24|3147.54|3156.06|3147.36|3156.99|3148.29|3155.76|3147.06|38
1628527720000|2021-08-09 16:48:40|3156.26|3147.56|3157.07|3148.37|3157.07|3148.37|3155.79|3147.09|31
1628527730000|2021-08-09 16:48:50|3157.11|3148.41|3156.05|3147.35|3157.55|3148.85|3155.72|3147.02|33
1628527740000|2021-08-09 16:49:00|3156.03|3147.33|3157.87|3149.17|3157.87|3149.17|3155.95|3147.25|35
1628527750000|2021-08-09 16:49:10|3157.89|3149.19|3157|3148.3|3157.9|3149.2|3154.95|3146.25|39
1628527760000|2021-08-09 16:49:20|3156.99|3148.29|3158.2|3149.5|3159.4|3150.7|3156.62|3147.92|39
1628527770000|2021-08-09 16:49:30|3157.54|3148.84|3158.54|3149.84|3158.73|3150.03|3156.22|3147.52|37
1628527780000|2021-08-09 16:49:40|3158.73|3150.03|3156.8|3148.1|3159.33|3150.63|3156.33|3147.63|37
1628527790000|2021-08-09 16:49:50|3156.99|3148.29|3157.32|3148.62|3157.95|3149.25|3156.22|3147.52|20
1628527800000|2021-08-09 16:50:00|3157.34|3148.64|3160.39|3151.69|3161.41|3152.71|3157.34|3148.64|36
1628527810000|2021-08-09 16:50:10|3160.43|3151.73|3159.48|3150.78|3160.95|3152.25|3159.48|3150.78|37
1628527820000|2021-08-09 16:50:20|3159.69|3150.99|3160.27|3151.57|3160.88|3152.18|3159.21|3150.51|32
1628527830000|2021-08-09 16:50:30|3160.44|3151.74|3160.19|3151.49|3161.32|3152.62|3160.19|3151.49|26
1628527840000|2021-08-09 16:50:40|3160.44|3151.74|3161.36|3152.66|3162.35|3153.65|3159.82|3151.12|36
1628527850000|2021-08-09 16:50:50|3161.33|3152.63|3162.32|3153.62|3163.09|3154.39|3161.12|3152.42|33
1628527860000|2021-08-09 16:51:00|3162.75|3154.05|3161.31|3152.61|3162.75|3154.05|3159.82|3151.12|36
1628527870000|2021-08-09 16:51:10|3161.18|3152.48|3162.46|3153.76|3162.46|3153.76|3160.59|3151.89|34
1628527880000|2021-08-09 16:51:20|3162.44|3153.74|3159.99|3151.29|3162.56|3153.86|3159.26|3150.56|38
1628527890000|2021-08-09 16:51:30|3159.93|3151.23|3161.45|3152.75|3161.53|3152.83|3159.47|3150.77|36
1628527900000|2021-08-09 16:51:40|3161.36|3152.66|3160.58|3151.88|3162.26|3153.56|3160.13|3151.43|38
1628527910000|2021-08-09 16:51:50|3160.36|3151.66|3159.19|3150.49|3162.39|3153.69|3159.19|3150.49|34
1628527920000|2021-08-09 16:52:00|3159.15|3150.45|3161.82|3153.12|3161.82|3153.12|3159.15|3150.45|16
1628527930000|2021-08-09 16:52:10|3160.99|3152.29|3161.98|3153.28|3162.76|3154.06|3160.99|3152.29|29
1628527940000|2021-08-09 16:52:20|3162|3153.3|3161.89|3153.19|3162.94|3154.24|3161.13|3152.43|29
1628527950000|2021-08-09 16:52:30|3161.53|3152.83|3161.37|3152.67|3162.13|3153.43|3161.31|3152.61|29
1628527960000|2021-08-09 16:52:40|3161.41|3152.71|3163.41|3154.71|3163.83|3155.13|3161.23|3152.53|26
1628527970000|2021-08-09 16:52:50|3161.91|3153.21|3161.88|3153.18|3163.5|3154.8|3160.58|3151.88|29
1628527980000|2021-08-09 16:53:00|3161.78|3153.08|3162.87|3154.17|3163.29|3154.59|3160.45|3151.75|36
1628527990000|2021-08-09 16:53:10|3162.76|3154.06|3163.16|3154.46|3163.16|3154.46|3161.29|3152.59|37
1628528000000|2021-08-09 16:53:20|3163.06|3154.36|3161.75|3153.05|3163.21|3154.51|3160.6|3151.9|32
1628528010000|2021-08-09 16:53:30|3161.73|3153.03|3162.68|3153.98|3162.9|3154.2|3159.13|3150.43|36
1628528020000|2021-08-09 16:53:40|3162.69|3153.99|3163.01|3154.31|3163.01|3154.31|3161.41|3152.71|33
1628528030000|2021-08-09 16:53:50|3163.02|3154.32|3163.27|3154.57|3163.72|3155.02|3161.81|3153.11|36
1628528040000|2021-08-09 16:54:00|3162.03|3153.33|3163.61|3154.91|3163.61|3154.91|3161.8|3153.1|33
1628528050000|2021-08-09 16:54:10|3163.37|3154.67|3164.02|3155.32|3165.93|3157.23|3162.26|3153.56|37
1628528060000|2021-08-09 16:54:20|3164.12|3155.42|3163.44|3154.74|3165.56|3156.86|3163.33|3154.63|37
1628528070000|2021-08-09 16:54:30|3164.12|3155.42|3164.02|3155.32|3165.42|3156.72|3163.68|3154.98|38
1628528080000|2021-08-09 16:54:40|3164.03|3155.33|3164.44|3155.74|3164.87|3156.17|3162.77|3154.07|38
1628528090000|2021-08-09 16:54:50|3164.47|3155.77|3164.55|3155.85|3164.72|3156.02|3162.74|3154.04|37
1628528100000|2021-08-09 16:55:00|3164.57|3155.87|3161.69|3152.99|3164.57|3155.87|3161.45|3152.75|37
1628528110000|2021-08-09 16:55:10|3161.65|3152.95|3160.35|3151.65|3161.66|3152.96|3159.64|3150.94|38
1628528120000|2021-08-09 16:55:20|3160.44|3151.74|3161.43|3152.73|3162.4|3153.7|3160.33|3151.63|37
1628528130000|2021-08-09 16:55:30|3161|3152.3|3159.91|3151.21|3161.62|3152.92|3159.83|3151.13|39
1628528140000|2021-08-09 16:55:40|3159.89|3151.19|3158.66|3149.96|3160.35|3151.65|3158.59|3149.89|35
1628528150000|2021-08-09 16:55:50|3158.96|3150.26|3158.94|3150.24|3159.34|3150.64|3158.58|3149.88|34
1628528160000|2021-08-09 16:56:00|3158.99|3150.29|3159.97|3151.27|3160.32|3151.62|3158.78|3150.08|36
1628528170000|2021-08-09 16:56:10|3160.63|3151.93|3163.38|3154.68|3163.71|3155.01|3160.21|3151.51|39
1628528180000|2021-08-09 16:56:20|3163.35|3154.65|3160.51|3151.81|3163.88|3155.18|3159.74|3151.04|39
1628528190000|2021-08-09 16:56:30|3160.59|3151.89|3160.02|3151.32|3161.52|3152.82|3159.18|3150.48|38
1628528200000|2021-08-09 16:56:40|3160.06|3151.36|3160.8|3152.1|3160.8|3152.1|3159.15|3150.45|35
1628528210000|2021-08-09 16:56:50|3160.79|3152.09|3158.71|3150.01|3160.79|3152.09|3158.71|3150.01|38
1628528220000|2021-08-09 16:57:00|3160.3|3151.6|3160.03|3151.33|3160.47|3151.77|3158.8|3150.1|39
1628528230000|2021-08-09 16:57:10|3160.02|3151.32|3157.86|3149.16|3160.02|3151.32|3157.33|3148.63|35
1628528240000|2021-08-09 16:57:20|3158.45|3149.75|3159.26|3150.56|3159.28|3150.58|3157.57|3148.87|40
1628528250000|2021-08-09 16:57:30|3159.32|3150.62|3161.27|3152.57|3161.41|3152.71|3158.4|3149.7|37
1628528260000|2021-08-09 16:57:40|3161.41|3152.71|3161.97|3153.27|3161.97|3153.27|3159.9|3151.2|33
1628528270000|2021-08-09 16:57:50|3161.92|3153.22|3160.92|3152.22|3162.73|3154.03|3160.54|3151.84|30
1628528280000|2021-08-09 16:58:00|3160.98|3152.28|3160.79|3152.09|3162.24|3153.54|3160.79|3152.09|33
1628528290000|2021-08-09 16:58:10|3160.8|3152.1|3162.1|3153.4|3162.11|3153.41|3160.8|3152.1|31
1628528300000|2021-08-09 16:58:20|3162.16|3153.46|3162.27|3153.57|3162.62|3153.92|3161.56|3152.86|28
1628528310000|2021-08-09 16:58:30|3162.26|3153.56|3162.7|3154|3163.44|3154.74|3161.76|3153.06|28
1628528320000|2021-08-09 16:58:40|3162.69|3153.99|3161.9|3153.2|3163.61|3154.91|3161.84|3153.14|34
1628528330000|2021-08-09 16:58:50|3163.05|3154.35|3162.77|3154.07|3163.05|3154.35|3160.66|3151.96|35
1628528340000|2021-08-09 16:59:00|3161.75|3153.05|3163.76|3155.06|3163.85|3155.15|3161.65|3152.95|39
1628528350000|2021-08-09 16:59:10|3163.8|3155.1|3162.32|3153.62|3163.8|3155.1|3161.36|3152.66|32
1628528360000|2021-08-09 16:59:20|3162.27|3153.57|3162.23|3153.53|3162.55|3153.85|3162.07|3153.37|18
1628528370000|2021-08-09 16:59:30|3162.24|3153.54|3162.05|3153.35|3162.67|3153.97|3161.66|3152.96|24
1628528380000|2021-08-09 16:59:40|3162.1|3153.4|3162.15|3153.45|3162.42|3153.72|3161.83|3153.13|30
1628528390000|2021-08-09 16:59:50|3162.34|3153.64|3162.44|3153.74|3162.49|3153.79|3162.14|3153.44|17
1628528400000|2021-08-09 17:00:00|3162.45|3153.75|3163.28|3154.58|3164.06|3155.36|3162.45|3153.75|23
1628528410000|2021-08-09 17:00:10|3163.21|3154.51|3165.39|3156.69|3165.39|3156.69|3162.97|3154.27|38
1628528420000|2021-08-09 17:00:20|3165.41|3156.71|3164.12|3155.42|3165.43|3156.73|3163.6|3154.9|36
1628528430000|2021-08-09 17:00:30|3163.77|3155.07|3161.71|3153.01|3164.07|3155.37|3161.71|3153.01|37
1628528440000|2021-08-09 17:00:40|3161.61|3152.91|3160.83|3152.13|3161.74|3153.04|3159.71|3151.01|39
1628528450000|2021-08-09 17:00:50|3161.17|3152.47|3162.54|3153.84|3162.54|3153.84|3160.78|3152.08|36
1628528460000|2021-08-09 17:01:00|3161.01|3152.31|3160.79|3152.09|3162.57|3153.87|3160.76|3152.06|32
1628528470000|2021-08-09 17:01:10|3160.45|3151.75|3161.24|3152.54|3161.68|3152.98|3160.44|3151.74|37
1628528480000|2021-08-09 17:01:20|3161.13|3152.43|3159.4|3150.7|3161.13|3152.43|3159.04|3150.34|37
1628528490000|2021-08-09 17:01:30|3159.12|3150.42|3158.55|3149.85|3159.19|3150.49|3158.37|3149.67|18
1628528500000|2021-08-09 17:01:40|3158.59|3149.89|3159.11|3150.41|3159.17|3150.47|3158.55|3149.85|26
1628528510000|2021-08-09 17:01:50|3159.12|3150.42|3158.66|3149.96|3159.12|3150.42|3158.24|3149.54|31
1628528520000|2021-08-09 17:02:00|3158.51|3149.81|3157.85|3149.15|3159.12|3150.42|3157.6|3148.9|32
1628528530000|2021-08-09 17:02:10|3157.92|3149.22|3157.66|3148.96|3158.97|3150.27|3157.29|3148.59|37
1628528540000|2021-08-09 17:02:20|3157.64|3148.94|3156.83|3148.13|3157.64|3148.94|3155.05|3146.35|27
1628528550000|2021-08-09 17:02:30|3156.84|3148.14|3157.29|3148.59|3157.29|3148.59|3154.85|3146.15|24
1628528560000|2021-08-09 17:02:40|3157.13|3148.43|3157.12|3148.42|3157.27|3148.57|3154.99|3146.29|29
1628528570000|2021-08-09 17:02:50|3157.13|3148.43|3157.58|3148.88|3157.58|3148.88|3156.29|3147.59|17
1628528580000|2021-08-09 17:03:00|3157.16|3148.46|3159.1|3150.4|3159.1|3150.4|3157.16|3148.46|27
1628528590000|2021-08-09 17:03:10|3158.75|3150.05|3160.11|3151.41|3160.13|3151.43|3158.75|3150.05|30
1628528600000|2021-08-09 17:03:20|3159.96|3151.26|3163.96|3155.26|3163.96|3155.26|3159.81|3151.11|27
1628528610000|2021-08-09 17:03:30|3164.15|3155.45|3164.46|3155.76|3164.46|3155.76|3162.95|3154.25|35
1628528620000|2021-08-09 17:03:40|3164.51|3155.81|3164.09|3155.39|3164.91|3156.21|3164.05|3155.35|36
1628528630000|2021-08-09 17:03:50|3164.22|3155.52|3163.99|3155.29|3164.63|3155.93|3162.93|3154.23|36
1628528640000|2021-08-09 17:04:00|3163.95|3155.25|3164.71|3156.01|3165|3156.3|3162.11|3153.41|38
1628528650000|2021-08-09 17:04:10|3164.74|3156.04|3165.58|3156.88|3165.93|3157.23|3163.72|3155.02|39
1628528660000|2021-08-09 17:04:20|3165.66|3156.96|3170.83|3162.13|3170.89|3162.19|3164.62|3155.92|38
1628528670000|2021-08-09 17:04:30|3170.92|3162.22|3173.67|3164.97|3173.67|3164.97|3170.61|3161.91|36
1628528680000|2021-08-09 17:04:40|3173.6|3164.9|3175.26|3166.56|3175.26|3166.56|3173.48|3164.78|34
1628528690000|2021-08-09 17:04:50|3175.32|3166.62|3171.02|3162.32|3175.32|3166.62|3170.1|3161.4|37
1628528700000|2021-08-09 17:05:00|3171.08|3162.38|3171.31|3162.61|3171.58|3162.88|3170.86|3162.16|35
1628528710000|2021-08-09 17:05:10|3170.72|3162.02|3166.3|3157.6|3170.72|3162.02|3166.3|3157.6|37
1628528720000|2021-08-09 17:05:20|3166.25|3157.55|3165.28|3156.58|3166.27|3157.57|3164.7|3156|37
1628528730000|2021-08-09 17:05:30|3165.26|3156.56|3165.83|3157.13|3166.53|3157.83|3165.26|3156.56|34
1628528740000|2021-08-09 17:05:40|3165.77|3157.07|3168.18|3159.48|3168.44|3159.74|3165.52|3156.82|39
1628528750000|2021-08-09 17:05:50|3168.22|3159.52|3167.68|3158.98|3168.45|3159.75|3166.23|3157.53|39
1628528760000|2021-08-09 17:06:00|3167.81|3159.11|3166.17|3157.47|3168.12|3159.42|3165.27|3156.57|36
1628528770000|2021-08-09 17:06:10|3165.58|3156.88|3166.56|3157.86|3166.56|3157.86|3165.15|3156.45|33
1628528780000|2021-08-09 17:06:20|3166.57|3157.87|3166.28|3157.58|3166.78|3158.08|3165.83|3157.13|37
1628528790000|2021-08-09 17:06:30|3166.05|3157.35|3166.57|3157.87|3166.61|3157.91|3165.47|3156.77|34
1628528800000|2021-08-09 17:06:40|3166.51|3157.81|3165.96|3157.26|3166.51|3157.81|3164.73|3156.03|37
1628528810000|2021-08-09 17:06:50|3165.94|3157.24|3165.74|3157.04|3166.44|3157.74|3164.89|3156.19|31
1628528820000|2021-08-09 17:07:00|3165.8|3157.1|3165.41|3156.71|3167.01|3158.31|3165.39|3156.69|37
1628528830000|2021-08-09 17:07:10|3165.42|3156.72|3166.47|3157.77|3166.54|3157.84|3165.33|3156.63|34
1628528840000|2021-08-09 17:07:20|3166.55|3157.85|3165.5|3156.8|3166.56|3157.86|3165.41|3156.71|35
1628528850000|2021-08-09 17:07:30|3165.46|3156.76|3164.23|3155.53|3166.93|3158.23|3164.23|3155.53|33
1628528860000|2021-08-09 17:07:40|3164.04|3155.34|3162.32|3153.62|3164.99|3156.29|3162.32|3153.62|33
1628528870000|2021-08-09 17:07:50|3162.64|3153.94|3161.58|3152.88|3162.96|3154.26|3161.58|3152.88|39
1628528880000|2021-08-09 17:08:00|3161.51|3152.81|3162.4|3153.7|3162.64|3153.94|3161.05|3152.35|37
1628528890000|2021-08-09 17:08:10|3162.35|3153.65|3161.79|3153.09|3162.5|3153.8|3161.53|3152.83|37
1628528900000|2021-08-09 17:08:20|3161.58|3152.88|3158.86|3150.16|3161.58|3152.88|3158.24|3149.54|39
1628528910000|2021-08-09 17:08:30|3158.77|3150.07|3157.71|3149.01|3159.45|3150.75|3157.04|3148.34|39
1628528920000|2021-08-09 17:08:40|3157.39|3148.69|3157.82|3149.12|3157.98|3149.28|3156.59|3147.89|40
1628528930000|2021-08-09 17:08:50|3157.89|3149.19|3157.99|3149.29|3157.99|3149.29|3156.78|3148.08|39
1628528940000|2021-08-09 17:09:00|3157.96|3149.26|3158.57|3149.87|3159.57|3150.87|3157.69|3148.99|36
1628528950000|2021-08-09 17:09:10|3158.53|3149.83|3156.95|3148.25|3158.56|3149.86|3156.65|3147.95|37
1628528960000|2021-08-09 17:09:20|3156.79|3148.09|3152.71|3144.01|3156.81|3148.11|3152.38|3143.68|35
1628528970000|2021-08-09 17:09:30|3152.95|3144.25|3151.37|3142.67|3153.03|3144.33|3151.07|3142.37|37
1628528980000|2021-08-09 17:09:40|3151.27|3142.57|3152.5|3143.8|3153.13|3144.43|3151.27|3142.57|39
1628528990000|2021-08-09 17:09:50|3152.49|3143.79|3152.23|3143.53|3153.09|3144.39|3151.97|3143.27|39
1628529000000|2021-08-09 17:10:00|3152.17|3143.47|3152.37|3143.67|3153.66|3144.96|3152.12|3143.42|35
1628529010000|2021-08-09 17:10:10|3152.39|3143.69|3152.42|3143.72|3152.43|3143.73|3152.26|3143.56|14
1628529020000|2021-08-09 17:10:20|3152.29|3143.59|3151.06|3142.36|3152.78|3144.08|3151.01|3142.31|31
1628529030000|2021-08-09 17:10:30|3151.07|3142.37|3151.91|3143.21|3152.12|3143.42|3151.07|3142.37|37
1628529040000|2021-08-09 17:10:40|3152.06|3143.36|3150.15|3141.45|3152.1|3143.4|3149.46|3140.76|32
1628529050000|2021-08-09 17:10:50|3150.76|3142.06|3151.04|3142.34|3151.99|3143.29|3150.73|3142.03|37
1628529060000|2021-08-09 17:11:00|3151.01|3142.31|3151.55|3142.85|3151.55|3142.85|3150|3141.3|32
1628529070000|2021-08-09 17:11:10|3151.52|3142.82|3151.67|3142.97|3152.43|3143.73|3150.85|3142.15|39
1628529080000|2021-08-09 17:11:20|3151.54|3142.84|3152.09|3143.39|3152.09|3143.39|3150.6|3141.9|36
1628529090000|2021-08-09 17:11:30|3152.13|3143.43|3152.07|3143.37|3152.88|3144.18|3151.25|3142.55|37
1628529100000|2021-08-09 17:11:40|3152.12|3143.42|3151.51|3142.81|3152.88|3144.18|3150.87|3142.17|38
1628529110000|2021-08-09 17:11:50|3152.39|3143.69|3151.07|3142.37|3152.39|3143.69|3150.87|3142.17|35
1628529120000|2021-08-09 17:12:00|3151.11|3142.41|3150.67|3141.97|3152.12|3143.42|3150.67|3141.97|38
1628529130000|2021-08-09 17:12:10|3150.79|3142.09|3151.27|3142.57|3152.25|3143.55|3150.04|3141.34|35
1628529140000|2021-08-09 17:12:20|3151.18|3142.48|3151.8|3143.1|3153.21|3144.51|3151.11|3142.41|39
1628529150000|2021-08-09 17:12:30|3152.17|3143.47|3153.06|3144.36|3153.1|3144.4|3151.78|3143.08|34
1628529160000|2021-08-09 17:12:40|3153.1|3144.4|3153.88|3145.18|3153.88|3145.18|3152.62|3143.92|36
1628529170000|2021-08-09 17:12:50|3153.76|3145.06|3152.81|3144.11|3154.13|3145.43|3152.07|3143.37|33
1628529180000|2021-08-09 17:13:00|3152.8|3144.1|3153.93|3145.23|3154.17|3145.47|3152.06|3143.36|38
1628529190000|2021-08-09 17:13:10|3153.82|3145.12|3151.25|3142.55|3154.1|3145.4|3150.94|3142.24|37
1628529200000|2021-08-09 17:13:20|3151.24|3142.54|3152.08|3143.38|3152.52|3143.82|3151.18|3142.48|37
1628529210000|2021-08-09 17:13:30|3151.98|3143.28|3152.26|3143.56|3152.4|3143.7|3151.47|3142.77|38
1628529220000|2021-08-09 17:13:40|3152.24|3143.54|3150.07|3141.37|3152.29|3143.59|3149.4|3140.7|38
1628529230000|2021-08-09 17:13:50|3150.06|3141.36|3147.48|3138.78|3150.13|3141.43|3146.79|3138.09|39
1628529240000|2021-08-09 17:14:00|3147.5|3138.8|3148.22|3139.52|3148.54|3139.84|3146.68|3137.98|38
1628529250000|2021-08-09 17:14:10|3148.28|3139.58|3149.02|3140.32|3149.02|3140.32|3147.47|3138.77|38
1628529260000|2021-08-09 17:14:20|3149.28|3140.58|3150.47|3141.77|3151.12|3142.42|3148.89|3140.19|40
1628529270000|2021-08-09 17:14:30|3150.45|3141.75|3149.38|3140.68|3150.71|3142.01|3148.92|3140.22|38
1628529280000|2021-08-09 17:14:40|3149.37|3140.67|3149.12|3140.42|3151.14|3142.44|3149.12|3140.42|39
1628529290000|2021-08-09 17:14:50|3149.69|3140.99|3149.81|3141.11|3150.69|3141.99|3148.89|3140.19|38
1628529300000|2021-08-09 17:15:00|3149.8|3141.1|3150.3|3141.6|3150.73|3142.03|3149.46|3140.76|39
1628529310000|2021-08-09 17:15:10|3150.41|3141.71|3150.16|3141.46|3150.74|3142.04|3149.88|3141.18|40
1628529320000|2021-08-09 17:15:20|3150.9|3142.2|3150.96|3142.26|3150.96|3142.26|3149.77|3141.07|39
1628529330000|2021-08-09 17:15:30|3150.95|3142.25|3149.11|3140.41|3150.95|3142.25|3149.11|3140.41|34
1628529340000|2021-08-09 17:15:40|3149.72|3141.02|3149.53|3140.83|3149.93|3141.23|3148.79|3140.09|31
1628529350000|2021-08-09 17:15:50|3149.57|3140.87|3149.71|3141.01|3149.82|3141.12|3149.26|3140.56|27
1628529360000|2021-08-09 17:16:00|3149.75|3141.05|3149.38|3140.68|3149.75|3141.05|3149.24|3140.54|14
1628529370000|2021-08-09 17:16:10|3148.65|3139.95|3150.01|3141.31|3150.3|3141.6|3148.65|3139.95|32
1628529380000|2021-08-09 17:16:20|3149.96|3141.26|3149.73|3141.03|3150.32|3141.62|3148.83|3140.13|27
1628529390000|2021-08-09 17:16:30|3149.75|3141.05|3149.33|3140.63|3150.22|3141.52|3149.04|3140.34|33
1628529400000|2021-08-09 17:16:40|3150.21|3141.51|3151.66|3142.96|3151.91|3143.21|3149.18|3140.48|33
1628529410000|2021-08-09 17:16:50|3151.62|3142.92|3152.49|3143.79|3152.56|3143.86|3150.59|3141.89|34
1628529420000|2021-08-09 17:17:00|3152.45|3143.75|3152.13|3143.43|3152.83|3144.13|3151.67|3142.97|40
1628529430000|2021-08-09 17:17:10|3152.15|3143.45|3153.42|3144.72|3153.52|3144.82|3152|3143.3|36
1628529440000|2021-08-09 17:17:20|3153.43|3144.73|3153.16|3144.46|3153.6|3144.9|3152.73|3144.03|27
1628529450000|2021-08-09 17:17:30|3153.17|3144.47|3153.12|3144.42|3153.51|3144.81|3152.98|3144.28|19
1628529460000|2021-08-09 17:17:40|3153.05|3144.35|3153.48|3144.78|3153.67|3144.97|3153.05|3144.35|14
1628529470000|2021-08-09 17:17:50|3153.52|3144.82|3153.79|3145.09|3153.79|3145.09|3153.18|3144.48|12
1628529480000|2021-08-09 17:18:00|3153.77|3145.07|3155.67|3146.97|3156.15|3147.45|3153.77|3145.07|36
1628529490000|2021-08-09 17:18:10|3155.77|3147.07|3156.1|3147.4|3156.42|3147.72|3155.74|3147.04|33
1628529500000|2021-08-09 17:18:20|3155.98|3147.28|3157.99|3149.29|3158.19|3149.49|3155.88|3147.18|36
1628529510000|2021-08-09 17:18:30|3158.42|3149.72|3158.6|3149.9|3159.08|3150.38|3157.82|3149.12|37
1628529520000|2021-08-09 17:18:40|3158.95|3150.25|3158.9|3150.2|3159.38|3150.68|3157.74|3149.04|38
1628529530000|2021-08-09 17:18:50|3158.72|3150.02|3159.97|3151.27|3159.97|3151.27|3158.65|3149.95|34
1628529540000|2021-08-09 17:19:00|3160.21|3151.51|3160.07|3151.37|3161.5|3152.8|3159.73|3151.03|39
1628529550000|2021-08-09 17:19:10|3161.49|3152.79|3161.21|3152.51|3161.82|3153.12|3159.86|3151.16|37
1628529560000|2021-08-09 17:19:20|3161.36|3152.66|3160.61|3151.91|3161.65|3152.95|3160.17|3151.47|37
1628529570000|2021-08-09 17:19:30|3160.65|3151.95|3160.43|3151.73|3161.6|3152.9|3160.01|3151.31|34
1628529580000|2021-08-09 17:19:40|3160.44|3151.74|3161.07|3152.37|3161.44|3152.74|3159.92|3151.22|26
1628529590000|2021-08-09 17:19:50|3160.86|3152.16|3160.99|3152.29|3161.32|3152.62|3160.61|3151.91|32
1628529600000|2021-08-09 17:20:00|3160.16|3151.46|3161.32|3152.62|3161.32|3152.62|3159.6|3150.9|34
1628529610000|2021-08-09 17:20:10|3161.25|3152.55|3161.04|3152.34|3161.31|3152.61|3160.08|3151.38|32
1628529620000|2021-08-09 17:20:20|3160.74|3152.04|3161.23|3152.53|3161.78|3153.08|3160.48|3151.78|31
1628529630000|2021-08-09 17:20:30|3161.36|3152.66|3161.6|3152.9|3161.6|3152.9|3160.37|3151.67|26
1628529640000|2021-08-09 17:20:40|3161.53|3152.83|3157.92|3149.22|3161.54|3152.84|3157.92|3149.22|39
1628529650000|2021-08-09 17:20:50|3158.22|3149.52|3159.45|3150.75|3160.13|3151.43|3158.21|3149.51|40
1628529660000|2021-08-09 17:21:00|3159.52|3150.82|3160.47|3151.77|3160.47|3151.77|3159.07|3150.37|39
1628529670000|2021-08-09 17:21:10|3160.53|3151.83|3160.1|3151.4|3160.83|3152.13|3158.75|3150.05|35
1628529680000|2021-08-09 17:21:20|3159.68|3150.98|3157.58|3148.88|3159.68|3150.98|3156.55|3147.85|40
1628529690000|2021-08-09 17:21:30|3157.48|3148.78|3157.68|3148.98|3158.1|3149.4|3156.78|3148.08|39
1628529700000|2021-08-09 17:21:40|3158.09|3149.39|3157.29|3148.59|3158.87|3150.17|3157.29|3148.59|40
1628529710000|2021-08-09 17:21:50|3157.75|3149.05|3156.76|3148.06|3157.75|3149.05|3156.69|3147.99|40
1628529720000|2021-08-09 17:22:00|3156.73|3148.03|3157.4|3148.7|3157.4|3148.7|3156.73|3148.03|35
1628529730000|2021-08-09 17:22:10|3157.63|3148.93|3157.49|3148.79|3158.03|3149.33|3157.31|3148.61|35
1628529740000|2021-08-09 17:22:20|3157.25|3148.55|3157.03|3148.33|3157.69|3148.99|3156.8|3148.1|37
1628529750000|2021-08-09 17:22:30|3156.99|3148.29|3157.18|3148.48|3157.64|3148.94|3156.55|3147.85|30
1628529760000|2021-08-09 17:22:40|3157.24|3148.54|3157.91|3149.21|3158.05|3149.35|3156.57|3147.87|25
1628529770000|2021-08-09 17:22:50|3157.44|3148.74|3157.47|3148.77|3157.68|3148.98|3156.42|3147.72|24
1628529780000|2021-08-09 17:23:00|3157.46|3148.76|3154.66|3145.96|3157.46|3148.76|3153.88|3145.18|28
1628529790000|2021-08-09 17:23:10|3155.04|3146.34|3152.72|3144.02|3155.54|3146.84|3152.2|3143.5|31
1628529800000|2021-08-09 17:23:20|3152.76|3144.06|3151.78|3143.08|3152.76|3144.06|3150.75|3142.05|33
1628529810000|2021-08-09 17:23:30|3151.33|3142.63|3150.74|3142.04|3151.62|3142.92|3150.6|3141.9|29
1628529820000|2021-08-09 17:23:40|3150.85|3142.15|3152.09|3143.39|3152.09|3143.39|3150.23|3141.53|39
1628529830000|2021-08-09 17:23:50|3152.04|3143.34|3151.76|3143.06|3152.72|3144.02|3151.6|3142.9|36
1628529840000|2021-08-09 17:24:00|3151.72|3143.02|3151.99|3143.29|3152.55|3143.85|3151.02|3142.32|38
1628529850000|2021-08-09 17:24:10|3152.34|3143.64|3152.41|3143.71|3153.3|3144.6|3152.06|3143.36|32
1628529860000|2021-08-09 17:24:20|3153.07|3144.37|3153.98|3145.28|3154.57|3145.87|3152.75|3144.05|38
1628529870000|2021-08-09 17:24:30|3153.94|3145.24|3154.61|3145.91|3155.47|3146.77|3153.34|3144.64|37
1628529880000|2021-08-09 17:24:40|3154.5|3145.8|3155.73|3147.03|3156.14|3147.44|3153.73|3145.03|32
1628529890000|2021-08-09 17:24:50|3156.42|3147.72|3155.52|3146.82|3156.5|3147.8|3155.34|3146.64|32
1628529900000|2021-08-09 17:25:00|3155.47|3146.77|3154.79|3146.09|3156.44|3147.74|3154.65|3145.95|26
1628529910000|2021-08-09 17:25:10|3154.7|3146|3154.52|3145.82|3154.82|3146.12|3153.81|3145.11|26
1628529920000|2021-08-09 17:25:20|3154.42|3145.72|3153.42|3144.72|3154.42|3145.72|3153.24|3144.54|26
1628529930000|2021-08-09 17:25:30|3153.51|3144.81|3153.33|3144.63|3153.67|3144.97|3153.06|3144.36|28
1628529940000|2021-08-09 17:25:40|3153.44|3144.74|3154.24|3145.54|3154.24|3145.54|3152.85|3144.15|34
1628529950000|2021-08-09 17:25:50|3154.27|3145.57|3154.85|3146.15|3154.91|3146.21|3153.59|3144.89|38
1628529960000|2021-08-09 17:26:00|3154.82|3146.12|3156.15|3147.45|3156.27|3147.57|3154.29|3145.59|38
1628529970000|2021-08-09 17:26:10|3156.3|3147.6|3155.96|3147.26|3157.22|3148.52|3155.71|3147.01|37
1628529980000|2021-08-09 17:26:20|3156.1|3147.4|3156.7|3148|3156.79|3148.09|3155.63|3146.93|30
1628529990000|2021-08-09 17:26:30|3156.72|3148.02|3155.71|3147.01|3156.72|3148.02|3155.41|3146.71|33
1628530000000|2021-08-09 17:26:40|3155.77|3147.07|3155.39|3146.69|3156.62|3147.92|3155.39|3146.69|24
1628530010000|2021-08-09 17:26:50|3155.44|3146.74|3155.96|3147.26|3156.56|3147.86|3155.07|3146.37|31
1628530020000|2021-08-09 17:27:00|3155.67|3146.97|3155.87|3147.17|3156.48|3147.78|3155.27|3146.57|23
1628530030000|2021-08-09 17:27:10|3155.85|3147.15|3155.52|3146.82|3156.38|3147.68|3154.92|3146.22|16
1628530040000|2021-08-09 17:27:20|3156.27|3147.57|3155.84|3147.14|3156.3|3147.6|3154.58|3145.88|30
1628530050000|2021-08-09 17:27:30|3155.88|3147.18|3155.35|3146.65|3156.3|3147.6|3153.85|3145.15|37
1628530060000|2021-08-09 17:27:40|3155.48|3146.78|3154.49|3145.79|3155.62|3146.92|3154.36|3145.66|35
1628530070000|2021-08-09 17:27:50|3154.67|3145.97|3155.48|3146.78|3155.48|3146.78|3153.65|3144.95|35
1628530080000|2021-08-09 17:28:00|3155.28|3146.58|3154.45|3145.75|3155.28|3146.58|3153.19|3144.49|36
1628530090000|2021-08-09 17:28:10|3154.22|3145.52|3154.21|3145.51|3155.32|3146.62|3153.48|3144.78|32
1628530100000|2021-08-09 17:28:20|3153.56|3144.86|3154.84|3146.14|3156.03|3147.33|3153.25|3144.55|30
1628530110000|2021-08-09 17:28:30|3154.79|3146.09|3156.08|3147.38|3156.16|3147.46|3154.79|3146.09|22
1628530120000|2021-08-09 17:28:40|3156.01|3147.31|3155.5|3146.8|3156.01|3147.31|3153.99|3145.29|14
1628530130000|2021-08-09 17:28:50|3155.28|3146.58|3154.86|3146.16|3155.42|3146.72|3154.86|3146.16|16
1628530140000|2021-08-09 17:29:00|3154.87|3146.17|3155.01|3146.31|3155.04|3146.34|3154.47|3145.77|23
1628530150000|2021-08-09 17:29:10|3155.03|3146.33|3154.87|3146.17|3155.8|3147.1|3153.42|3144.72|25
1628530160000|2021-08-09 17:29:20|3155.87|3147.17|3155.24|3146.54|3156.74|3148.04|3154.61|3145.91|35
1628530170000|2021-08-09 17:29:30|3156.38|3147.68|3156.22|3147.52|3156.98|3148.28|3155.24|3146.54|32
1628530180000|2021-08-09 17:29:40|3156.19|3147.49|3156.44|3147.74|3157.47|3148.77|3156.19|3147.49|36
1628530190000|2021-08-09 17:29:50|3156.51|3147.81|3157.71|3149.01|3158.17|3149.47|3156.51|3147.81|27
1628530200000|2021-08-09 17:30:00|3157.78|3149.08|3157.51|3148.81|3157.93|3149.23|3157.51|3148.81|20
1628530210000|2021-08-09 17:30:10|3157.6|3148.9|3156.7|3148|3157.82|3149.12|3155.89|3147.19|30
1628530220000|2021-08-09 17:30:20|3156.71|3148.01|3156.45|3147.75|3157.23|3148.53|3155.57|3146.87|27
1628530230000|2021-08-09 17:30:30|3156.44|3147.74|3155.56|3146.86|3157.11|3148.41|3155.53|3146.83|38
1628530240000|2021-08-09 17:30:40|3155.45|3146.75|3155.77|3147.07|3156.68|3147.98|3155.45|3146.75|37
1628530250000|2021-08-09 17:30:50|3155.73|3147.03|3153.57|3144.87|3155.73|3147.03|3152.14|3143.44|38
1628530260000|2021-08-09 17:31:00|3153.53|3144.83|3153.22|3144.52|3154.64|3145.94|3152.86|3144.16|38
1628530270000|2021-08-09 17:31:10|3153.37|3144.67|3151.35|3142.65|3153.76|3145.06|3151.31|3142.61|38
1628530280000|2021-08-09 17:31:20|3151.4|3142.7|3152.42|3143.72|3153.34|3144.64|3151.39|3142.69|37
1628530290000|2021-08-09 17:31:30|3153.02|3144.32|3152.36|3143.66|3153.2|3144.5|3151.76|3143.06|36
1628530300000|2021-08-09 17:31:40|3151.83|3143.13|3151.59|3142.89|3153.12|3144.42|3151.31|3142.61|38
1628530310000|2021-08-09 17:31:50|3152.53|3143.83|3150.18|3141.48|3152.53|3143.83|3150.18|3141.48|35
1628530320000|2021-08-09 17:32:00|3150.62|3141.92|3152.21|3143.51|3152.97|3144.27|3150.62|3141.92|30
1628530330000|2021-08-09 17:32:10|3152.51|3143.81|3150.89|3142.19|3152.78|3144.08|3150.79|3142.09|35
1628530340000|2021-08-09 17:32:20|3152.03|3143.33|3152.79|3144.09|3153.02|3144.32|3151.23|3142.53|38
1628530350000|2021-08-09 17:32:30|3153.05|3144.35|3152.04|3143.34|3153.05|3144.35|3151.59|3142.89|36
1628530360000|2021-08-09 17:32:40|3152.37|3143.67|3152.64|3143.94|3153.05|3144.35|3151.31|3142.61|38
1628530370000|2021-08-09 17:32:50|3152.76|3144.06|3152.76|3144.06|3153.31|3144.61|3152.34|3143.64|31
1628530380000|2021-08-09 17:33:00|3152.98|3144.28|3152.74|3144.04|3154.46|3145.76|3152.74|3144.04|36
1628530390000|2021-08-09 17:33:10|3153.16|3144.46|3154.03|3145.33|3155.21|3146.51|3152.76|3144.06|36
1628530400000|2021-08-09 17:33:20|3154.22|3145.52|3154.72|3146.02|3156.63|3147.93|3154.22|3145.52|35
1628530410000|2021-08-09 17:33:30|3154.77|3146.07|3155.71|3147.01|3156.07|3147.37|3154.56|3145.86|31
1628530420000|2021-08-09 17:33:40|3155.63|3146.93|3155.07|3146.37|3155.63|3146.93|3154.82|3146.12|30
1628530430000|2021-08-09 17:33:50|3154.92|3146.22|3154.86|3146.16|3155.87|3147.17|3153.55|3144.85|21
1628530440000|2021-08-09 17:34:00|3154.43|3145.73|3153.65|3144.95|3154.43|3145.73|3152.9|3144.2|25
1628530450000|2021-08-09 17:34:10|3153.63|3144.93|3155.59|3146.89|3155.81|3147.11|3153.39|3144.69|33
1628530460000|2021-08-09 17:34:20|3154.68|3145.98|3154.34|3145.64|3156.02|3147.32|3153.95|3145.25|36
1628530470000|2021-08-09 17:34:30|3155.7|3147|3154.19|3145.49|3155.94|3147.24|3154.02|3145.32|30
1628530480000|2021-08-09 17:34:40|3154.16|3145.46|3152.7|3144|3154.16|3145.46|3152.36|3143.66|34
1628530490000|2021-08-09 17:34:50|3153.13|3144.43|3153.07|3144.37|3153.63|3144.93|3152.51|3143.81|35
1628530500000|2021-08-09 17:35:00|3152.47|3143.77|3152.15|3143.45|3153.07|3144.37|3152.15|3143.45|36
1628530510000|2021-08-09 17:35:10|3151.99|3143.29|3150.54|3141.84|3152.94|3144.24|3150.22|3141.52|36
1628530520000|2021-08-09 17:35:20|3150.81|3142.11|3150.01|3141.31|3150.91|3142.21|3149.88|3141.18|38
1628530530000|2021-08-09 17:35:30|3150.43|3141.73|3150.07|3141.37|3150.43|3141.73|3149.68|3140.98|34
1628530540000|2021-08-09 17:35:40|3150.2|3141.5|3150.32|3141.62|3150.6|3141.9|3150.09|3141.39|34
1628530550000|2021-08-09 17:35:50|3150.34|3141.64|3150.97|3142.27|3151.64|3142.94|3149.89|3141.19|37
1628530560000|2021-08-09 17:36:00|3150.98|3142.28|3149.97|3141.27|3151.17|3142.47|3149.62|3140.92|29
1628530570000|2021-08-09 17:36:10|3149.96|3141.26|3148.43|3139.73|3149.96|3141.26|3148.12|3139.42|25
1628530580000|2021-08-09 17:36:20|3148.06|3139.36|3147.87|3139.17|3148.25|3139.55|3147.29|3138.59|32
1628530590000|2021-08-09 17:36:30|3147.96|3139.26|3148.12|3139.42|3148.38|3139.68|3147.67|3138.97|16
1628530600000|2021-08-09 17:36:40|3148.04|3139.34|3148.63|3139.93|3148.77|3140.07|3148.04|3139.34|13
1628530610000|2021-08-09 17:36:50|3148.77|3140.07|3150.43|3141.73|3150.43|3141.73|3148.16|3139.46|27
1628530620000|2021-08-09 17:37:00|3151.13|3142.43|3152.09|3143.39|3152.62|3143.92|3150.76|3142.06|37
1628530630000|2021-08-09 17:37:10|3151.84|3143.14|3153.26|3144.56|3153.98|3145.28|3151.12|3142.42|34
1628530640000|2021-08-09 17:37:20|3154.54|3145.84|3153.28|3144.58|3154.54|3145.84|3152.19|3143.49|39
1628530650000|2021-08-09 17:37:30|3153.48|3144.78|3153.24|3144.54|3153.7|3145|3152.38|3143.68|35
1628530660000|2021-08-09 17:37:40|3153.3|3144.6|3155.55|3146.85|3156.2|3147.5|3152.94|3144.24|40
1628530670000|2021-08-09 17:37:50|3156.27|3147.57|3155.01|3146.31|3157.03|3148.33|3154.93|3146.23|37
1628530680000|2021-08-09 17:38:00|3155.27|3146.57|3155.42|3146.72|3156.4|3147.7|3154.41|3145.71|37
1628530690000|2021-08-09 17:38:10|3154.46|3145.76|3155.38|3146.68|3156.37|3147.67|3154.46|3145.76|36
1628530700000|2021-08-09 17:38:20|3155.75|3147.05|3155.83|3147.13|3156.45|3147.75|3155.56|3146.86|33
1628530710000|2021-08-09 17:38:30|3154.67|3145.97|3155.64|3146.94|3155.64|3146.94|3154.39|3145.69|29
1628530720000|2021-08-09 17:38:40|3155.69|3146.99|3154.52|3145.82|3155.69|3146.99|3153.54|3144.84|33
1628530730000|2021-08-09 17:38:50|3154.54|3145.84|3153.95|3145.25|3154.62|3145.92|3153.63|3144.93|33
1628530740000|2021-08-09 17:39:00|3154.08|3145.38|3152.98|3144.28|3154.5|3145.8|3152.13|3143.43|36
1628530750000|2021-08-09 17:39:10|3152.95|3144.25|3152.1|3143.4|3153.17|3144.47|3152.1|3143.4|37
1628530760000|2021-08-09 17:39:20|3152.37|3143.67|3152.3|3143.6|3152.8|3144.1|3151.86|3143.16|37
1628530770000|2021-08-09 17:39:30|3152.22|3143.52|3152.78|3144.08|3154.34|3145.64|3151.95|3143.25|37
1628530780000|2021-08-09 17:39:40|3153.17|3144.47|3152.28|3143.58|3154.44|3145.74|3152.19|3143.49|39
1628530790000|2021-08-09 17:39:50|3153.16|3144.46|3152.42|3143.72|3153.53|3144.83|3152.42|3143.72|24
1628530800000|2021-08-09 17:40:00|3152.15|3143.45|3151.92|3143.22|3152.23|3143.53|3151.62|3142.92|32
1628530810000|2021-08-09 17:40:10|3151.93|3143.23|3152.24|3143.54|3152.24|3143.54|3150.91|3142.21|25
1628530820000|2021-08-09 17:40:20|3152.28|3143.58|3152.04|3143.34|3152.28|3143.58|3151.77|3143.07|24
1628530830000|2021-08-09 17:40:30|3152.03|3143.33|3151.97|3143.27|3152.33|3143.63|3151.77|3143.07|27
1628530840000|2021-08-09 17:40:40|3151.99|3143.29|3152.23|3143.53|3152.26|3143.56|3151.96|3143.26|31
1628530850000|2021-08-09 17:40:50|3152.19|3143.49|3153.15|3144.45|3154.05|3145.35|3151.49|3142.79|35
1628530860000|2021-08-09 17:41:00|3154.31|3145.61|3155.62|3146.92|3156.05|3147.35|3154.31|3145.61|36
1628530870000|2021-08-09 17:41:10|3156.48|3147.78|3153.83|3145.13|3156.48|3147.78|3153.83|3145.13|37
1628530880000|2021-08-09 17:41:20|3154.51|3145.81|3157.75|3149.05|3158.89|3150.19|3154.4|3145.7|39
1628530890000|2021-08-09 17:41:30|3158.25|3149.55|3157.62|3148.92|3158.68|3149.98|3156.36|3147.66|39
1628530900000|2021-08-09 17:41:40|3158.92|3150.22|3156.46|3147.76|3158.92|3150.22|3156.22|3147.52|37
1628530910000|2021-08-09 17:41:50|3156.89|3148.19|3157.11|3148.41|3158.07|3149.37|3156.23|3147.53|39
1628530920000|2021-08-09 17:42:00|3157.35|3148.65|3155.48|3146.78|3157.72|3149.02|3155.08|3146.38|39
1628530930000|2021-08-09 17:42:10|3155.49|3146.79|3154.68|3145.98|3156.54|3147.84|3154.68|3145.98|40
1628530940000|2021-08-09 17:42:20|3154.67|3145.97|3154.26|3145.56|3155.74|3147.04|3154.26|3145.56|39
1628530950000|2021-08-09 17:42:30|3154.38|3145.68|3153.42|3144.72|3154.45|3145.75|3152.77|3144.07|40
1628530960000|2021-08-09 17:42:40|3153.89|3145.19|3153.42|3144.72|3154.44|3145.74|3152.98|3144.28|33
1628530970000|2021-08-09 17:42:50|3153.34|3144.64|3153.7|3145|3153.75|3145.05|3152.51|3143.81|37
1628530980000|2021-08-09 17:43:00|3153.5|3144.8|3155.81|3147.11|3156.13|3147.43|3153.19|3144.49|37
1628530990000|2021-08-09 17:43:10|3155.8|3147.1|3155.42|3146.72|3155.94|3147.24|3155.07|3146.37|38
1628531000000|2021-08-09 17:43:20|3155.3|3146.6|3155.12|3146.42|3156.11|3147.41|3155.03|3146.33|29
1628531010000|2021-08-09 17:43:30|3155.08|3146.38|3153.69|3144.99|3155.54|3146.84|3153.69|3144.99|32
1628531020000|2021-08-09 17:43:40|3153.7|3145|3154.19|3145.49|3154.27|3145.57|3153.7|3145|25
1628531030000|2021-08-09 17:43:50|3154.08|3145.38|3151.19|3142.49|3154.27|3145.57|3151.05|3142.35|26
1628531040000|2021-08-09 17:44:00|3151.11|3142.41|3151.89|3143.19|3152.23|3143.53|3150.7|3142|36
1628531050000|2021-08-09 17:44:10|3151.88|3143.18|3151.66|3142.96|3152.36|3143.66|3151.49|3142.79|14
1628531060000|2021-08-09 17:44:20|3151.65|3142.95|3149.38|3140.68|3151.65|3142.95|3149.38|3140.68|38
1628531070000|2021-08-09 17:44:30|3149.52|3140.82|3148.13|3139.43|3149.89|3141.19|3148.13|3139.43|38
1628531080000|2021-08-09 17:44:40|3147.75|3139.05|3147.07|3138.37|3147.81|3139.11|3146.53|3137.83|36
1628531090000|2021-08-09 17:44:50|3147.78|3139.08|3144.42|3135.72|3147.78|3139.08|3144.42|3135.72|32
1628531100000|2021-08-09 17:45:00|3145.98|3137.28|3147.67|3138.97|3147.67|3138.97|3144.93|3136.23|33
1628531110000|2021-08-09 17:45:10|3146.56|3137.86|3145.84|3137.14|3147.85|3139.15|3145.84|3137.14|38
1628531120000|2021-08-09 17:45:20|3146.91|3138.21|3145.74|3137.04|3147.14|3138.44|3145.74|3137.04|33
1628531130000|2021-08-09 17:45:30|3145.8|3137.1|3144.79|3136.09|3146|3137.3|3143.74|3135.04|38
1628531140000|2021-08-09 17:45:40|3145.41|3136.71|3144.82|3136.12|3146.4|3137.7|3144.49|3135.79|36
1628531150000|2021-08-09 17:45:50|3144.66|3135.96|3144.99|3136.29|3145.72|3137.02|3143.9|3135.2|37
1628531160000|2021-08-09 17:46:00|3144.28|3135.58|3144.17|3135.47|3145.07|3136.37|3143.73|3135.03|37
1628531170000|2021-08-09 17:46:10|3144.48|3135.78|3144.69|3135.99|3145.39|3136.69|3144.22|3135.52|36
1628531180000|2021-08-09 17:46:20|3145.37|3136.67|3145.93|3137.23|3146.1|3137.4|3144.14|3135.44|37
1628531190000|2021-08-09 17:46:30|3145.99|3137.29|3145.17|3136.47|3146.3|3137.6|3144.64|3135.94|35
1628531200000|2021-08-09 17:46:40|3145.24|3136.54|3145.87|3137.17|3146.37|3137.67|3145.24|3136.54|35
1628531210000|2021-08-09 17:46:50|3145.24|3136.54|3147.68|3138.98|3148.02|3139.32|3145.24|3136.54|38
1628531220000|2021-08-09 17:47:00|3147.83|3139.13|3148.63|3139.93|3148.66|3139.96|3147.09|3138.39|35
1628531230000|2021-08-09 17:47:10|3148.62|3139.92|3147.85|3139.15|3148.65|3139.95|3147.54|3138.84|35
1628531240000|2021-08-09 17:47:20|3147.69|3138.99|3147.91|3139.21|3148.28|3139.58|3147.45|3138.75|39
1628531250000|2021-08-09 17:47:30|3148.03|3139.33|3148.03|3139.33|3148.03|3139.33|3146.56|3137.86|33
1628531260000|2021-08-09 17:47:40|3147.4|3138.7|3148.4|3139.7|3148.4|3139.7|3147.38|3138.68|35
1628531270000|2021-08-09 17:47:50|3147.91|3139.21|3148.9|3140.2|3148.9|3140.2|3147.7|3139|30
1628531280000|2021-08-09 17:48:00|3147.75|3139.05|3149.65|3140.95|3149.65|3140.95|3147.75|3139.05|39
1628531290000|2021-08-09 17:48:10|3148.63|3139.93|3149.19|3140.49|3149.27|3140.57|3148.63|3139.93|27
1628531300000|2021-08-09 17:48:20|3148.95|3140.25|3149.4|3140.7|3149.73|3141.03|3148.95|3140.25|24
1628531310000|2021-08-09 17:48:30|3149.46|3140.76|3149.44|3140.74|3149.49|3140.79|3149.04|3140.34|25
1628531320000|2021-08-09 17:48:40|3149.43|3140.73|3148.94|3140.24|3149.43|3140.73|3148.66|3139.96|17
1628531330000|2021-08-09 17:48:50|3148.95|3140.25|3149.37|3140.67|3149.67|3140.97|3148.89|3140.19|21
1628531340000|2021-08-09 17:49:00|3149.49|3140.79|3151.65|3142.95|3151.65|3142.95|3149.35|3140.65|32
1628531350000|2021-08-09 17:49:10|3151.39|3142.69|3152.6|3143.9|3153.35|3144.65|3151.27|3142.57|37
1628531360000|2021-08-09 17:49:20|3151.88|3143.18|3151.2|3142.5|3153.49|3144.79|3151.08|3142.38|37
1628531370000|2021-08-09 17:49:30|3151.08|3142.38|3151.74|3143.04|3152.11|3143.41|3151|3142.3|38
1628531380000|2021-08-09 17:49:40|3151.99|3143.29|3151.21|3142.51|3151.99|3143.29|3149.7|3141|34
1628531390000|2021-08-09 17:49:50|3150.39|3141.69|3150.28|3141.58|3150.96|3142.26|3149.99|3141.29|38
1628531400000|2021-08-09 17:50:00|3150.23|3141.53|3150.09|3141.39|3151.06|3142.36|3149.65|3140.95|34
1628531410000|2021-08-09 17:50:10|3150.93|3142.23|3150.88|3142.18|3151.35|3142.65|3150.48|3141.78|31
1628531420000|2021-08-09 17:50:20|3150.9|3142.2|3150.81|3142.11|3151.98|3143.28|3149.97|3141.27|32
1628531430000|2021-08-09 17:50:30|3150.64|3141.94|3149.46|3140.76|3150.66|3141.96|3149.35|3140.65|26
1628531440000|2021-08-09 17:50:40|3149.47|3140.77|3149.35|3140.65|3149.73|3141.03|3149.3|3140.6|24
1628531450000|2021-08-09 17:50:50|3149.23|3140.53|3149.35|3140.65|3149.35|3140.65|3149.23|3140.53|5
1628531460000|2021-08-09 17:51:00|3149.41|3140.71|3149.72|3141.02|3149.83|3141.13|3149.36|3140.66|8
1628531470000|2021-08-09 17:51:10|3149.56|3140.86|3149.6|3140.9|3149.73|3141.03|3149.1|3140.4|21
1628531480000|2021-08-09 17:51:20|3149.61|3140.91|3150.52|3141.82|3150.52|3141.82|3149.08|3140.38|15
1628531490000|2021-08-09 17:51:30|3149.85|3141.15|3150.95|3142.25|3151.2|3142.5|3149.19|3140.49|29
1628531500000|2021-08-09 17:51:40|3149.79|3141.09|3149.43|3140.73|3150.51|3141.81|3149.33|3140.63|25
1628531510000|2021-08-09 17:51:50|3149.9|3141.2|3149.89|3141.19|3150.22|3141.52|3148.93|3140.23|17
1628531520000|2021-08-09 17:52:00|3149.9|3141.2|3149.92|3141.22|3150.12|3141.42|3149.34|3140.64|28
1628531530000|2021-08-09 17:52:10|3149.94|3141.24|3149.19|3140.49|3149.97|3141.27|3148.9|3140.2|12
1628531540000|2021-08-09 17:52:20|3149.22|3140.52|3149.62|3140.92|3149.69|3140.99|3149.08|3140.38|12
1628531550000|2021-08-09 17:52:30|3149.49|3140.79|3149.93|3141.23|3149.94|3141.24|3148.99|3140.29|21
1628531560000|2021-08-09 17:52:40|3149.85|3141.15|3151.98|3143.28|3152.12|3143.42|3149.85|3141.15|24
1628531570000|2021-08-09 17:52:50|3151.28|3142.58|3151.52|3142.82|3153.13|3144.43|3150.74|3142.04|35
1628531580000|2021-08-09 17:53:00|3151.39|3142.69|3152.01|3143.31|3153.43|3144.73|3150.81|3142.11|36
1628531590000|2021-08-09 17:53:10|3151.49|3142.79|3152.65|3143.95|3152.95|3144.25|3150.81|3142.11|34
1628531600000|2021-08-09 17:53:20|3152.24|3143.54|3153.14|3144.44|3153.27|3144.57|3150.81|3142.11|38
1628531610000|2021-08-09 17:53:30|3152.31|3143.61|3153.11|3144.41|3153.7|3145|3151.69|3142.99|36
1628531620000|2021-08-09 17:53:40|3152.43|3143.73|3152.42|3143.72|3153.85|3145.15|3152.01|3143.31|28
1628531630000|2021-08-09 17:53:50|3153.5|3144.8|3152.66|3143.96|3153.88|3145.18|3152.24|3143.54|36
1628531640000|2021-08-09 17:54:00|3152.29|3143.59|3150.85|3142.15|3153.67|3144.97|3150.36|3141.66|35
1628531650000|2021-08-09 17:54:10|3150.32|3141.62|3151.2|3142.5|3151.23|3142.53|3149.71|3141.01|32
1628531660000|2021-08-09 17:54:20|3150.55|3141.85|3150.96|3142.26|3151.24|3142.54|3149.38|3140.68|33
1628531670000|2021-08-09 17:54:30|3150.61|3141.91|3151.87|3143.17|3151.87|3143.17|3149.99|3141.29|33
1628531680000|2021-08-09 17:54:40|3150.53|3141.83|3151.36|3142.66|3152.1|3143.4|3150.21|3141.51|35
1628531690000|2021-08-09 17:54:50|3150.25|3141.55|3151.68|3142.98|3152.41|3143.71|3150.01|3141.31|25
1628531700000|2021-08-09 17:55:00|3151.88|3143.18|3151.66|3142.96|3152.41|3143.71|3151.34|3142.64|27
1628531710000|2021-08-09 17:55:10|3151.71|3143.01|3151.81|3143.11|3152.31|3143.61|3151.61|3142.91|27
1628531720000|2021-08-09 17:55:20|3152.3|3143.6|3152.21|3143.51|3152.3|3143.6|3151.77|3143.07|21
1628531730000|2021-08-09 17:55:30|3152.24|3143.54|3152.18|3143.48|3152.68|3143.98|3151.79|3143.09|9
1628531740000|2021-08-09 17:55:40|3151.79|3143.09|3149.51|3140.81|3152.21|3143.51|3149.15|3140.45|16
1628531750000|2021-08-09 17:55:50|3149.49|3140.79|3147.93|3139.23|3149.69|3140.99|3147.92|3139.22|37
1628531760000|2021-08-09 17:56:00|3147.92|3139.22|3148.02|3139.32|3148.33|3139.63|3147.55|3138.85|34
1628531770000|2021-08-09 17:56:10|3147.37|3138.67|3146.94|3138.24|3147.8|3139.1|3146.14|3137.44|39
1628531780000|2021-08-09 17:56:20|3146.59|3137.89|3145.98|3137.28|3147.16|3138.46|3145.17|3136.47|39
1628531790000|2021-08-09 17:56:30|3146.04|3137.34|3146.78|3138.08|3146.78|3138.08|3145.76|3137.06|35
1628531800000|2021-08-09 17:56:40|3146.86|3138.16|3146.7|3138|3147.03|3138.33|3145.82|3137.12|37
1628531810000|2021-08-09 17:56:50|3146.68|3137.98|3146.84|3138.14|3147.63|3138.93|3145.43|3136.73|35
1628531820000|2021-08-09 17:57:00|3145.98|3137.28|3146.65|3137.95|3147|3138.3|3144.57|3135.87|36
1628531830000|2021-08-09 17:57:10|3146.54|3137.84|3145.04|3136.34|3146.59|3137.89|3144.98|3136.28|35
1628531840000|2021-08-09 17:57:20|3145.09|3136.39|3144.26|3135.56|3145.24|3136.54|3143.67|3134.97|35
1628531850000|2021-08-09 17:57:30|3144.53|3135.83|3146.98|3138.28|3147.09|3138.39|3143.23|3134.53|37
1628531860000|2021-08-09 17:57:40|3146.44|3137.74|3149.74|3141.04|3149.83|3141.13|3146.44|3137.74|37
1628531870000|2021-08-09 17:57:50|3149.75|3141.05|3150.45|3141.75|3150.98|3142.28|3148.84|3140.14|37
1628531880000|2021-08-09 17:58:00|3149.73|3141.03|3149.01|3140.31|3150.84|3142.14|3148.36|3139.66|39
1628531890000|2021-08-09 17:58:10|3148.98|3140.28|3148.9|3140.2|3149.04|3140.34|3148.07|3139.37|38
1628531900000|2021-08-09 17:58:20|3148.03|3139.33|3149.79|3141.09|3149.79|3141.09|3148.03|3139.33|30
1628531910000|2021-08-09 17:58:30|3149.55|3140.85|3148.71|3140.01|3149.84|3141.14|3148.43|3139.73|34
1628531920000|2021-08-09 17:58:40|3148.69|3139.99|3147.11|3138.41|3149.46|3140.76|3146.76|3138.06|36
1628531930000|2021-08-09 17:58:50|3147.22|3138.52|3147.29|3138.59|3148.22|3139.52|3147.12|3138.42|38
1628531940000|2021-08-09 17:59:00|3147.27|3138.57|3147.07|3138.37|3148.08|3139.38|3147.07|3138.37|26
1628531950000|2021-08-09 17:59:10|3147.09|3138.39|3145.23|3136.53|3147.65|3138.95|3144.76|3136.06|31
1628531960000|2021-08-09 17:59:20|3144.2|3135.5|3144.79|3136.09|3145.15|3136.45|3143.95|3135.25|35
1628531970000|2021-08-09 17:59:30|3144.38|3135.68|3145.02|3136.32|3145.36|3136.66|3143.81|3135.11|37
1628531980000|2021-08-09 17:59:40|3145.07|3136.37|3145.12|3136.42|3145.78|3137.08|3143.83|3135.13|34
1628531990000|2021-08-09 17:59:50|3144.43|3135.73|3145.26|3136.56|3145.26|3136.56|3144.07|3135.37|31
1628532000000|2021-08-09 18:00:00|3144.23|3135.53|3147.34|3138.64|3147.5|3138.8|3144.17|3135.47|30
1628532010000|2021-08-09 18:00:10|3147.37|3138.67|3148.29|3139.59|3148.29|3139.59|3146.86|3138.16|35
1628532020000|2021-08-09 18:00:20|3148.21|3139.51|3146.55|3137.85|3148.23|3139.53|3146.55|3137.85|39
1628532030000|2021-08-09 18:00:30|3146.43|3137.73|3147.14|3138.44|3147.45|3138.75|3145.89|3137.19|37
1628532040000|2021-08-09 18:00:40|3146.9|3138.2|3146.8|3138.1|3147.72|3139.02|3146.2|3137.5|32
1628532050000|2021-08-09 18:00:50|3146.85|3138.15|3148.42|3139.72|3148.58|3139.88|3146.85|3138.15|29
1628532060000|2021-08-09 18:01:00|3148.53|3139.83|3148.56|3139.86|3149.15|3140.45|3147.82|3139.12|31
1628532070000|2021-08-09 18:01:10|3148.57|3139.87|3148.59|3139.89|3148.93|3140.23|3148.54|3139.84|10
1628532080000|2021-08-09 18:01:20|3148.5|3139.8|3148.23|3139.53|3149.34|3140.64|3148.03|3139.33|23
1628532090000|2021-08-09 18:01:30|3148.31|3139.61|3149.42|3140.72|3149.47|3140.77|3148.31|3139.61|30
1628532100000|2021-08-09 18:01:40|3149.61|3140.91|3149.91|3141.21|3150.44|3141.74|3148.75|3140.05|39
1628532110000|2021-08-09 18:01:50|3149.24|3140.54|3149.67|3140.97|3151|3142.3|3149|3140.3|36
1628532120000|2021-08-09 18:02:00|3149.68|3140.98|3149.34|3140.64|3149.73|3141.03|3148.04|3139.34|40
1628532130000|2021-08-09 18:02:10|3149.14|3140.44|3149.31|3140.61|3149.78|3141.08|3148.64|3139.94|13
1628532140000|2021-08-09 18:02:20|3149.81|3141.11|3149.74|3141.04|3149.83|3141.13|3149.31|3140.61|10
1628532150000|2021-08-09 18:02:30|3149.77|3141.07|3150.27|3141.57|3150.27|3141.57|3149.65|3140.95|9
1628532160000|2021-08-09 18:02:40|3150.65|3141.95|3149.81|3141.11|3150.67|3141.97|3149.59|3140.89|21
1628532170000|2021-08-09 18:02:50|3149.61|3140.91|3151.09|3142.39|3151.09|3142.39|3149.61|3140.91|19
1628532180000|2021-08-09 18:03:00|3150.75|3142.05|3150.32|3141.62|3150.78|3142.08|3150.27|3141.57|21
1628532190000|2021-08-09 18:03:10|3151.12|3142.42|3149.93|3141.23|3151.12|3142.42|3149.68|3140.98|30
1628532200000|2021-08-09 18:03:20|3150.09|3141.39|3149.86|3141.16|3150.14|3141.44|3149.82|3141.12|13
1628532210000|2021-08-09 18:03:30|3150.14|3141.44|3149.23|3140.53|3150.66|3141.96|3149.04|3140.34|19
1628532220000|2021-08-09 18:03:40|3149.44|3140.74|3148.2|3139.5|3150.66|3141.96|3148.2|3139.5|21
1628532230000|2021-08-09 18:03:50|3148.18|3139.48|3150.08|3141.38|3150.42|3141.72|3148.18|3139.48|18
1628532240000|2021-08-09 18:04:00|3150.17|3141.47|3151.1|3142.4|3151.53|3142.83|3149.94|3141.24|25
1628532250000|2021-08-09 18:04:10|3151.14|3142.44|3152.86|3144.16|3153.23|3144.53|3150.35|3141.65|37
1628532260000|2021-08-09 18:04:20|3151.92|3143.22|3153.59|3144.89|3153.71|3145.01|3151.92|3143.22|35
1628532270000|2021-08-09 18:04:30|3153.6|3144.9|3154.56|3145.86|3154.58|3145.88|3152.9|3144.2|34
1628532280000|2021-08-09 18:04:40|3154.55|3145.85|3155.79|3147.09|3156.97|3148.27|3153.91|3145.21|38
1628532290000|2021-08-09 18:04:50|3155.04|3146.34|3155.98|3147.28|3156.47|3147.77|3154.86|3146.16|39
1628532300000|2021-08-09 18:05:00|3155.51|3146.81|3155.35|3146.65|3156.44|3147.74|3154.68|3145.98|38
1628532310000|2021-08-09 18:05:10|3155.3|3146.6|3152.38|3143.68|3155.3|3146.6|3152.2|3143.5|39
1628532320000|2021-08-09 18:05:20|3152.21|3143.51|3152.69|3143.99|3153.28|3144.58|3152.11|3143.41|33
1628532330000|2021-08-09 18:05:30|3152.77|3144.07|3151.43|3142.73|3153.08|3144.38|3151.02|3142.32|33
1628532340000|2021-08-09 18:05:40|3151.37|3142.67|3152.49|3143.79|3153.08|3144.38|3151.13|3142.43|36
1628532350000|2021-08-09 18:05:50|3152.37|3143.67|3151.35|3142.65|3152.37|3143.67|3151.21|3142.51|33
1628532360000|2021-08-09 18:06:00|3151.33|3142.63|3152.91|3144.21|3153.64|3144.94|3151.02|3142.32|36
1628532370000|2021-08-09 18:06:10|3152.9|3144.2|3153.77|3145.07|3153.77|3145.07|3152.53|3143.83|26
1628532380000|2021-08-09 18:06:20|3153.74|3145.04|3153.24|3144.54|3153.87|3145.17|3151.65|3142.95|39
1628532390000|2021-08-09 18:06:30|3153.33|3144.63|3152.68|3143.98|3154.07|3145.37|3152.09|3143.39|39
1628532400000|2021-08-09 18:06:40|3152.32|3143.62|3153.33|3144.63|3153.53|3144.83|3152.32|3143.62|37
1628532410000|2021-08-09 18:06:50|3153.4|3144.7|3152.43|3143.73|3153.88|3145.18|3151.53|3142.83|37
1628532420000|2021-08-09 18:07:00|3152.44|3143.74|3152.07|3143.37|3153.04|3144.34|3151.95|3143.25|33
1628532430000|2021-08-09 18:07:10|3152.58|3143.88|3152.91|3144.21|3153|3144.3|3152.09|3143.39|33
1628532440000|2021-08-09 18:07:20|3152.72|3144.02|3152.25|3143.55|3153.14|3144.44|3152.1|3143.4|27
1628532450000|2021-08-09 18:07:30|3152.09|3143.39|3151.38|3142.68|3152.71|3144.01|3151.37|3142.67|23
1628532460000|2021-08-09 18:07:40|3151.47|3142.77|3151.38|3142.68|3151.94|3143.24|3150.58|3141.88|19
1628532470000|2021-08-09 18:07:50|3151.08|3142.38|3149.97|3141.27|3151.08|3142.38|3149.88|3141.18|37
1628532480000|2021-08-09 18:08:00|3149.86|3141.16|3149.59|3140.89|3151.23|3142.53|3149.34|3140.64|39
1628532490000|2021-08-09 18:08:10|3148.11|3139.41|3150.41|3141.71|3150.59|3141.89|3148.11|3139.41|36
1628532500000|2021-08-09 18:08:20|3150.45|3141.75|3151.17|3142.47|3151.54|3142.84|3149.13|3140.43|37
1628532510000|2021-08-09 18:08:30|3150.83|3142.13|3150.38|3141.68|3151.05|3142.35|3149.94|3141.24|39
1628532520000|2021-08-09 18:08:40|3150.87|3142.17|3152.9|3144.2|3152.9|3144.2|3149.63|3140.93|39
1628532530000|2021-08-09 18:08:50|3153.62|3144.92|3152.09|3143.39|3153.78|3145.08|3151.91|3143.21|35
1628532540000|2021-08-09 18:09:00|3152.1|3143.4|3152.65|3143.95|3152.65|3143.95|3151.7|3143|29
1628532550000|2021-08-09 18:09:10|3152.61|3143.91|3152.82|3144.12|3152.82|3144.12|3152.42|3143.72|16
1628532560000|2021-08-09 18:09:20|3152.8|3144.1|3153.03|3144.33|3153.65|3144.95|3152.14|3143.44|36
1628532570000|2021-08-09 18:09:30|3153.06|3144.36|3154.81|3146.11|3154.95|3146.25|3151.93|3143.23|37
1628532580000|2021-08-09 18:09:40|3154.89|3146.19|3154.75|3146.05|3154.94|3146.24|3152.9|3144.2|36
1628532590000|2021-08-09 18:09:50|3154.67|3145.97|3154.93|3146.23|3155.65|3146.95|3152.89|3144.19|39
1628532600000|2021-08-09 18:10:00|3154.94|3146.24|3155.25|3146.55|3155.36|3146.66|3153.77|3145.07|36
1628532610000|2021-08-09 18:10:10|3155.21|3146.51|3153.77|3145.07|3155.21|3146.51|3152.01|3143.31|39
1628532620000|2021-08-09 18:10:20|3153.95|3145.25|3153.92|3145.22|3153.95|3145.25|3153.06|3144.36|39
1628532630000|2021-08-09 18:10:30|3153.8|3145.1|3153.52|3144.82|3153.83|3145.13|3152.63|3143.93|39
1628532640000|2021-08-09 18:10:40|3153.55|3144.85|3152.81|3144.11|3153.55|3144.85|3152.35|3143.65|29
1628532650000|2021-08-09 18:10:50|3153.61|3144.91|3153.06|3144.36|3153.69|3144.99|3152.21|3143.51|34
1628532660000|2021-08-09 18:11:00|3153.7|3145|3151.97|3143.27|3153.7|3145|3151.8|3143.1|20
1628532670000|2021-08-09 18:11:10|3151.99|3143.29|3153.36|3144.66|3153.36|3144.66|3151.72|3143.02|37
1628532680000|2021-08-09 18:11:20|3153.38|3144.68|3152|3143.3|3153.45|3144.75|3152|3143.3|36
1628532690000|2021-08-09 18:11:30|3152.1|3143.4|3153.45|3144.75|3153.45|3144.75|3152.07|3143.37|38
1628532700000|2021-08-09 18:11:40|3153.43|3144.73|3153.43|3144.73|3153.56|3144.86|3152.13|3143.43|37
1628532710000|2021-08-09 18:11:50|3153.42|3144.72|3153.08|3144.38|3153.67|3144.97|3152.66|3143.96|37
1628532720000|2021-08-09 18:12:00|3153.5|3144.8|3152.87|3144.17|3153.56|3144.86|3151.64|3142.94|36
1628532730000|2021-08-09 18:12:10|3152.86|3144.16|3152.53|3143.83|3153.65|3144.95|3152.52|3143.82|21
1628532740000|2021-08-09 18:12:20|3152.55|3143.85|3152.54|3143.84|3152.56|3143.86|3152.47|3143.77|9
1628532750000|2021-08-09 18:12:30|3152.55|3143.85|3151.4|3142.7|3152.79|3144.09|3151.4|3142.7|25
1628532760000|2021-08-09 18:12:40|3151.39|3142.69|3152.33|3143.63|3152.39|3143.69|3151.24|3142.54|36
1628532770000|2021-08-09 18:12:50|3152.24|3143.54|3152.42|3143.72|3152.8|3144.1|3151.52|3142.82|31
1628532780000|2021-08-09 18:13:00|3152.23|3143.53|3152.88|3144.18|3153.41|3144.71|3152.23|3143.53|19
1628532790000|2021-08-09 18:13:10|3152.87|3144.17|3152.88|3144.18|3153.01|3144.31|3152.12|3143.42|39
1628532800000|2021-08-09 18:13:20|3152.85|3144.15|3152.07|3143.37|3153.03|3144.33|3151.78|3143.08|36
1628532810000|2021-08-09 18:13:30|3152.98|3144.28|3152.25|3143.55|3152.98|3144.28|3151.33|3142.63|38
1628532820000|2021-08-09 18:13:40|3152.21|3143.51|3153.13|3144.43|3153.35|3144.65|3152.03|3143.33|35
1628532830000|2021-08-09 18:13:50|3152.7|3144|3152.78|3144.08|3153.12|3144.42|3151.59|3142.89|39
1628532840000|2021-08-09 18:14:00|3152.79|3144.09|3152.24|3143.54|3153.05|3144.35|3151.77|3143.07|39
1628532850000|2021-08-09 18:14:10|3152.16|3143.46|3152.38|3143.68|3153.6|3144.9|3151.4|3142.7|38
1628532860000|2021-08-09 18:14:20|3152.4|3143.7|3152.98|3144.28|3153.08|3144.38|3151.87|3143.17|34
1628532870000|2021-08-09 18:14:30|3153.13|3144.43|3153.33|3144.63|3153.51|3144.81|3152.13|3143.43|34
1628532880000|2021-08-09 18:14:40|3153.17|3144.47|3153.48|3144.78|3153.58|3144.88|3152.46|3143.76|34
1628532890000|2021-08-09 18:14:50|3153.55|3144.85|3153.94|3145.24|3154.2|3145.5|3151.62|3142.92|33
1628532900000|2021-08-09 18:15:00|3153.93|3145.23|3153.04|3144.34|3153.97|3145.27|3152.6|3143.9|37
1628532910000|2021-08-09 18:15:10|3153.95|3145.25|3153.14|3144.44|3153.97|3145.27|3152.5|3143.8|33
1628532920000|2021-08-09 18:15:20|3153.28|3144.58|3155.08|3146.38|3155.08|3146.38|3153.15|3144.45|28
1628532930000|2021-08-09 18:15:30|3155.71|3147.01|3152.79|3144.09|3155.74|3147.04|3152.71|3144.01|37
1628532940000|2021-08-09 18:15:40|3153.06|3144.36|3153.05|3144.35|3153.13|3144.43|3152.58|3143.88|31
1628532950000|2021-08-09 18:15:50|3152.89|3144.19|3151.3|3142.6|3152.89|3144.19|3150.94|3142.24|31
1628532960000|2021-08-09 18:16:00|3151.23|3142.53|3151.49|3142.79|3151.63|3142.93|3151|3142.3|27
1628532970000|2021-08-09 18:16:10|3151.51|3142.81|3151.8|3143.1|3152.66|3143.96|3151.12|3142.42|33
1628532980000|2021-08-09 18:16:20|3151.84|3143.14|3150.82|3142.12|3151.84|3143.14|3149.96|3141.26|37
1628532990000|2021-08-09 18:16:30|3150.77|3142.07|3152.19|3143.49|3152.38|3143.68|3149.99|3141.29|36
1628533000000|2021-08-09 18:16:40|3152.2|3143.5|3151.05|3142.35|3152.38|3143.68|3150.07|3141.37|35
1628533010000|2021-08-09 18:16:50|3151.17|3142.47|3152.6|3143.9|3153.04|3144.34|3150.31|3141.61|35
1628533020000|2021-08-09 18:17:00|3152.62|3143.92|3153.39|3144.69|3153.39|3144.69|3151.57|3142.87|36
1628533030000|2021-08-09 18:17:10|3153.58|3144.88|3155.18|3146.48|3155.18|3146.48|3153.26|3144.56|32
1628533040000|2021-08-09 18:17:20|3154.82|3146.12|3154.75|3146.05|3155.3|3146.6|3152.84|3144.14|37
1628533050000|2021-08-09 18:17:30|3154.74|3146.04|3154.99|3146.29|3155.04|3146.34|3152.8|3144.1|37
1628533060000|2021-08-09 18:17:40|3154.97|3146.27|3152.61|3143.91|3155.05|3146.35|3152.61|3143.91|38
1628533070000|2021-08-09 18:17:50|3152.64|3143.94|3155.17|3146.47|3155.3|3146.6|3151.62|3142.92|38
1628533080000|2021-08-09 18:18:00|3155.19|3146.49|3154.96|3146.26|3155.51|3146.81|3153.97|3145.27|34
1628533090000|2021-08-09 18:18:10|3154.97|3146.27|3154.68|3145.98|3156.18|3147.48|3154.38|3145.68|35
1628533100000|2021-08-09 18:18:20|3154.73|3146.03|3157.09|3148.39|3157.09|3148.39|3154.4|3145.7|37
1628533110000|2021-08-09 18:18:30|3157.08|3148.38|3155.02|3146.32|3157.29|3148.59|3154.89|3146.19|38
1628533120000|2021-08-09 18:18:40|3155.03|3146.33|3156.29|3147.59|3157.55|3148.85|3154.68|3145.98|37
1628533130000|2021-08-09 18:18:50|3156.47|3147.77|3156.96|3148.26|3157.21|3148.51|3156.09|3147.39|22
1628533140000|2021-08-09 18:19:00|3157.02|3148.32|3157.63|3148.93|3158.17|3149.47|3156.67|3147.97|25
1628533150000|2021-08-09 18:19:10|3157.78|3149.08|3158.26|3149.56|3158.54|3149.84|3157.76|3149.06|28
1628533160000|2021-08-09 18:19:20|3157.75|3149.05|3157.27|3148.57|3158.29|3149.59|3156.86|3148.16|37
1628533170000|2021-08-09 18:19:30|3157.23|3148.53|3157.6|3148.9|3158|3149.3|3155.48|3146.78|38
1628533180000|2021-08-09 18:19:40|3158.24|3149.54|3160.17|3151.47|3160.4|3151.7|3156.93|3148.23|38
1628533190000|2021-08-09 18:19:50|3160.22|3151.52|3160.74|3152.04|3161.07|3152.37|3158.91|3150.21|39
1628533200000|2021-08-09 18:20:00|3160.64|3151.94|3161.47|3152.77|3162.23|3153.53|3159.7|3151|37
1628533210000|2021-08-09 18:20:10|3160.75|3152.05|3159.2|3150.5|3161.84|3153.14|3159.2|3150.5|29
1628533220000|2021-08-09 18:20:20|3159.27|3150.57|3158.49|3149.79|3160.59|3151.89|3158.44|3149.74|31
1628533230000|2021-08-09 18:20:30|3158.64|3149.94|3158.62|3149.92|3159.68|3150.98|3158.62|3149.92|31
1628533240000|2021-08-09 18:20:40|3158.89|3150.19|3158.94|3150.24|3160.06|3151.36|3158.7|3150|32
1628533250000|2021-08-09 18:20:50|3158.87|3150.17|3160.21|3151.51|3160.21|3151.51|3158.71|3150.01|29
1628533260000|2021-08-09 18:21:00|3160.01|3151.31|3157.2|3148.5|3160.21|3151.51|3156.7|3148|24
1628533270000|2021-08-09 18:21:10|3157.16|3148.46|3153.27|3144.57|3157.16|3148.46|3152.68|3143.98|38
1628533280000|2021-08-09 18:21:20|3153.03|3144.33|3154.73|3146.03|3154.82|3146.12|3152.81|3144.11|38
1628533290000|2021-08-09 18:21:30|3154.84|3146.14|3152.98|3144.28|3154.92|3146.22|3152.98|3144.28|36
1628533300000|2021-08-09 18:21:40|3152.68|3143.98|3154.71|3146.01|3155.05|3146.35|3152.68|3143.98|36
1628533310000|2021-08-09 18:21:50|3154.66|3145.96|3155.2|3146.5|3155.29|3146.59|3154.66|3145.96|26
1628533320000|2021-08-09 18:22:00|3155.42|3146.72|3155.27|3146.57|3155.42|3146.72|3154.35|3145.65|32
1628533330000|2021-08-09 18:22:10|3155.17|3146.47|3154.81|3146.11|3156.34|3147.64|3154.69|3145.99|27
1628533340000|2021-08-09 18:22:20|3154.85|3146.15|3154.88|3146.18|3155.02|3146.32|3154.43|3145.73|19
1628533350000|2021-08-09 18:22:30|3154.1|3145.4|3156.25|3147.55|3156.35|3147.65|3154.1|3145.4|27
1628533360000|2021-08-09 18:22:40|3156.22|3147.52|3156.35|3147.65|3156.35|3147.65|3154.6|3145.9|38
1628533370000|2021-08-09 18:22:50|3155.73|3147.03|3156.22|3147.52|3156.24|3147.54|3154.18|3145.48|33
1628533380000|2021-08-09 18:23:00|3156.15|3147.45|3155.11|3146.41|3156.41|3147.71|3153.53|3144.83|38
1628533390000|2021-08-09 18:23:10|3155.89|3147.19|3155.37|3146.67|3155.95|3147.25|3154.61|3145.91|39
1628533400000|2021-08-09 18:23:20|3155.4|3146.7|3155.91|3147.21|3155.91|3147.21|3154.53|3145.83|29
1628533410000|2021-08-09 18:23:30|3156.04|3147.34|3155.64|3146.94|3156.04|3147.34|3154.53|3145.83|32
1628533420000|2021-08-09 18:23:40|3154.36|3145.66|3154.82|3146.12|3155.85|3147.15|3154.2|3145.5|27
1628533430000|2021-08-09 18:23:50|3155.8|3147.1|3154.79|3146.09|3155.84|3147.14|3154.56|3145.86|22
1628533440000|2021-08-09 18:24:00|3154.82|3146.12|3154.9|3146.2|3155.99|3147.29|3154.56|3145.86|25
1628533450000|2021-08-09 18:24:10|3154.99|3146.29|3154.94|3146.24|3155.2|3146.5|3154.57|3145.87|23
1628533460000|2021-08-09 18:24:20|3154.93|3146.23|3156.09|3147.39|3156.16|3147.46|3154.56|3145.86|32
1628533470000|2021-08-09 18:24:30|3155.18|3146.48|3155.95|3147.25|3156.13|3147.43|3154.85|3146.15|20
1628533480000|2021-08-09 18:24:40|3155.94|3147.24|3158.31|3149.61|3158.31|3149.61|3155.83|3147.13|34
1628533490000|2021-08-09 18:24:50|3158.05|3149.35|3159.11|3150.41|3159.11|3150.41|3157.8|3149.1|28
1628533500000|2021-08-09 18:25:00|3159.09|3150.39|3157.75|3149.05|3159.09|3150.39|3157.14|3148.44|31
1628533510000|2021-08-09 18:25:10|3157.47|3148.77|3157.52|3148.82|3158.57|3149.87|3156.99|3148.29|30
1628533520000|2021-08-09 18:25:20|3157.36|3148.66|3158.87|3150.17|3158.87|3150.17|3157.36|3148.66|29
1628533530000|2021-08-09 18:25:30|3158.93|3150.23|3157.95|3149.25|3159.38|3150.68|3156.88|3148.18|35
1628533540000|2021-08-09 18:25:40|3157.6|3148.9|3157.17|3148.47|3157.64|3148.94|3155.91|3147.21|36
1628533550000|2021-08-09 18:25:50|3156.25|3147.55|3157.42|3148.72|3157.5|3148.8|3155.08|3146.38|33
1628533560000|2021-08-09 18:26:00|3157.66|3148.96|3157.8|3149.1|3158.97|3150.27|3156.06|3147.36|35
1628533570000|2021-08-09 18:26:10|3158.21|3149.51|3157.23|3148.53|3158.34|3149.64|3157.23|3148.53|34
1628533580000|2021-08-09 18:26:20|3157.15|3148.45|3157.01|3148.31|3157.33|3148.63|3156.95|3148.25|34
1628533590000|2021-08-09 18:26:30|3157.05|3148.35|3155|3146.3|3157.05|3148.35|3154.91|3146.21|35
1628533600000|2021-08-09 18:26:40|3154.99|3146.29|3155.59|3146.89|3155.93|3147.23|3154.99|3146.29|32
1628533610000|2021-08-09 18:26:50|3155.69|3146.99|3155.48|3146.78|3156.67|3147.97|3155.48|3146.78|37
1628533620000|2021-08-09 18:27:00|3155.49|3146.79|3154.3|3145.6|3156.17|3147.47|3154.3|3145.6|37
1628533630000|2021-08-09 18:27:10|3154.43|3145.73|3154.42|3145.72|3155.69|3146.99|3153.65|3144.95|37
1628533640000|2021-08-09 18:27:20|3153.7|3145|3155.1|3146.4|3155.69|3146.99|3153.7|3145|38
1628533650000|2021-08-09 18:27:30|3155.14|3146.44|3155.1|3146.4|3155.48|3146.78|3153.84|3145.14|39
1628533660000|2021-08-09 18:27:40|3154.89|3146.19|3154.27|3145.57|3155.29|3146.59|3153.78|3145.08|37
1628533670000|2021-08-09 18:27:50|3154.29|3145.59|3154.98|3146.28|3155.14|3146.44|3153.56|3144.86|36
1628533680000|2021-08-09 18:28:00|3154.94|3146.24|3155.22|3146.52|3155.31|3146.61|3153.47|3144.77|30
1628533690000|2021-08-09 18:28:10|3155.05|3146.35|3154.61|3145.91|3155.21|3146.51|3153.93|3145.23|35
1628533700000|2021-08-09 18:28:20|3154.62|3145.92|3154.48|3145.78|3155|3146.3|3153.6|3144.9|35
1628533710000|2021-08-09 18:28:30|3154.65|3145.95|3156.54|3147.84|3156.8|3148.1|3153.91|3145.21|38
1628533720000|2021-08-09 18:28:40|3156.73|3148.03|3156.51|3147.81|3157.41|3148.71|3156.32|3147.62|33
1628533730000|2021-08-09 18:28:50|3156.54|3147.84|3156.66|3147.96|3156.94|3148.24|3156.32|3147.62|33
1628533740000|2021-08-09 18:29:00|3156.65|3147.95|3156.91|3148.21|3156.93|3148.23|3156.56|3147.86|36
1628533750000|2021-08-09 18:29:10|3156.73|3148.03|3157.33|3148.63|3157.61|3148.91|3156.59|3147.89|30
1628533760000|2021-08-09 18:29:20|3157.3|3148.6|3157.93|3149.23|3157.93|3149.23|3156.39|3147.69|33
1628533770000|2021-08-09 18:29:30|3157.86|3149.16|3159.31|3150.61|3159.62|3150.92|3157.76|3149.06|34
1628533780000|2021-08-09 18:29:40|3159.55|3150.85|3158.43|3149.73|3159.55|3150.85|3157.53|3148.83|36
1628533790000|2021-08-09 18:29:50|3158.41|3149.71|3158.15|3149.45|3158.85|3150.15|3157.95|3149.25|35
1628533800000|2021-08-09 18:30:00|3158.17|3149.47|3155.93|3147.23|3158.87|3150.17|3155.19|3146.49|38
1628533810000|2021-08-09 18:30:10|3156.41|3147.71|3153.77|3145.07|3156.48|3147.78|3153.75|3145.05|40
1628533820000|2021-08-09 18:30:20|3153.78|3145.08|3154.9|3146.2|3155.31|3146.61|3153.78|3145.08|36
1628533830000|2021-08-09 18:30:30|3154.43|3145.73|3155.97|3147.27|3156.49|3147.79|3154.43|3145.73|34
1628533840000|2021-08-09 18:30:40|3155.79|3147.09|3156.57|3147.87|3156.57|3147.87|3155.2|3146.5|39
1628533850000|2021-08-09 18:30:50|3156.52|3147.82|3157|3148.3|3157.08|3148.38|3156.52|3147.82|19
1628533860000|2021-08-09 18:31:00|3157.04|3148.34|3157.07|3148.37|3157.07|3148.37|3156.8|3148.1|22
1628533870000|2021-08-09 18:31:10|3157.03|3148.33|3157.37|3148.67|3157.37|3148.67|3156.77|3148.07|26
1628533880000|2021-08-09 18:31:20|3157.39|3148.69|3158.44|3149.74|3159.68|3150.98|3157.39|3148.69|32
1628533890000|2021-08-09 18:31:30|3158.37|3149.67|3158.11|3149.41|3158.95|3150.25|3157.95|3149.25|37
1628533900000|2021-08-09 18:31:40|3158.23|3149.53|3158.53|3149.83|3159.21|3150.51|3157.8|3149.1|34
1628533910000|2021-08-09 18:31:50|3158.4|3149.7|3158.43|3149.73|3158.72|3150.02|3157.83|3149.13|33
1628533920000|2021-08-09 18:32:00|3157.92|3149.22|3159.18|3150.48|3159.18|3150.48|3157.92|3149.22|35
1628533930000|2021-08-09 18:32:10|3159.22|3150.52|3159.29|3150.59|3159.68|3150.98|3158.62|3149.92|36
1628533940000|2021-08-09 18:32:20|3159.28|3150.58|3159.45|3150.75|3160.47|3151.77|3158.62|3149.92|32
1628533950000|2021-08-09 18:32:30|3160.22|3151.52|3161.66|3152.96|3162.21|3153.51|3159.49|3150.79|39
1628533960000|2021-08-09 18:32:40|3161.64|3152.94|3162.29|3153.59|3162.8|3154.1|3161.64|3152.94|35
1628533970000|2021-08-09 18:32:50|3162.41|3153.71|3159.98|3151.28|3162.48|3153.78|3159.98|3151.28|33
1628533980000|2021-08-09 18:33:00|3160.25|3151.55|3161.64|3152.94|3162.72|3154.02|3160.25|3151.55|37
1628533990000|2021-08-09 18:33:10|3161.54|3152.84|3162.12|3153.42|3162.22|3153.52|3161.54|3152.84|33
1628534000000|2021-08-09 18:33:20|3162.13|3153.43|3162.1|3153.4|3163.14|3154.44|3162|3153.3|29
1628534010000|2021-08-09 18:33:30|3161.99|3153.29|3161.64|3152.94|3162.17|3153.47|3161|3152.3|30
1628534020000|2021-08-09 18:33:40|3161.66|3152.96|3162.98|3154.28|3163.38|3154.68|3161.56|3152.86|37
1628534030000|2021-08-09 18:33:50|3162.92|3154.22|3163.52|3154.82|3163.61|3154.91|3162.71|3154.01|36
1628534040000|2021-08-09 18:34:00|3163.44|3154.74|3163.83|3155.13|3163.84|3155.14|3162.6|3153.9|38
1628534050000|2021-08-09 18:34:10|3163.55|3154.85|3163.82|3155.12|3163.97|3155.27|3163.28|3154.58|28
1628534060000|2021-08-09 18:34:20|3163.8|3155.1|3165.04|3156.34|3165.36|3156.66|3163.78|3155.08|26
1628534070000|2021-08-09 18:34:30|3164.95|3156.25|3165.07|3156.37|3165.07|3156.37|3163.22|3154.52|38
1628534080000|2021-08-09 18:34:40|3165.03|3156.33|3165.13|3156.43|3166.08|3157.38|3164.35|3155.65|31
1628534090000|2021-08-09 18:34:50|3165.35|3156.65|3166.78|3158.08|3166.81|3158.11|3165.13|3156.43|36
1628534100000|2021-08-09 18:35:00|3166.84|3158.14|3165.76|3157.06|3167.79|3159.09|3164.07|3155.37|38
1628534110000|2021-08-09 18:35:10|3165.42|3156.72|3165.58|3156.88|3165.76|3157.06|3164.59|3155.89|38
1628534120000|2021-08-09 18:35:20|3165.57|3156.87|3167.79|3159.09|3167.9|3159.2|3164.73|3156.03|40
1628534130000|2021-08-09 18:35:30|3167.77|3159.07|3168.95|3160.25|3169|3160.3|3167.03|3158.33|38
1628534140000|2021-08-09 18:35:40|3168.67|3159.97|3167.78|3159.08|3169.36|3160.66|3167.66|3158.96|35
1628534150000|2021-08-09 18:35:50|3168.71|3160.01|3167.45|3158.75|3168.88|3160.18|3167.45|3158.75|39
1628534160000|2021-08-09 18:36:00|3167.56|3158.86|3165.64|3156.94|3167.56|3158.86|3165.64|3156.94|39
1628534170000|2021-08-09 18:36:10|3166.36|3157.66|3165.65|3156.95|3166.36|3157.66|3165.09|3156.39|36
1628534180000|2021-08-09 18:36:20|3165.77|3157.07|3166.11|3157.41|3166.49|3157.79|3165.17|3156.47|35
1628534190000|2021-08-09 18:36:30|3166.12|3157.42|3167.29|3158.59|3167.54|3158.84|3165.75|3157.05|31
1628534200000|2021-08-09 18:36:40|3167.3|3158.6|3167.98|3159.28|3168.3|3159.6|3165.88|3157.18|39
1628534210000|2021-08-09 18:36:50|3167.72|3159.02|3166.91|3158.21|3167.93|3159.23|3166.62|3157.92|33
1628534220000|2021-08-09 18:37:00|3166.62|3157.92|3168.52|3159.82|3168.52|3159.82|3166.62|3157.92|36
1628534230000|2021-08-09 18:37:10|3168.53|3159.83|3167.93|3159.23|3168.53|3159.83|3166.96|3158.26|34
1628534240000|2021-08-09 18:37:20|3167.92|3159.22|3167.55|3158.85|3168.22|3159.52|3166.85|3158.15|34
1628534250000|2021-08-09 18:37:30|3167.36|3158.66|3167.31|3158.61|3168.31|3159.61|3167.31|3158.61|31
1628534260000|2021-08-09 18:37:40|3167.29|3158.59|3167.39|3158.69|3168.1|3159.4|3167.28|3158.58|37
1628534270000|2021-08-09 18:37:50|3168.12|3159.42|3167.74|3159.04|3168.37|3159.67|3166.95|3158.25|33
1628534280000|2021-08-09 18:38:00|3167.71|3159.01|3168.35|3159.65|3168.47|3159.77|3167.59|3158.89|32
1628534290000|2021-08-09 18:38:10|3167.73|3159.03|3168.09|3159.39|3168.24|3159.54|3167.2|3158.5|39
1628534300000|2021-08-09 18:38:20|3168.03|3159.33|3168.14|3159.44|3168.53|3159.83|3167.27|3158.57|34
1628534310000|2021-08-09 18:38:30|3168.15|3159.45|3168.3|3159.6|3168.59|3159.89|3167.35|3158.65|37
1628534320000|2021-08-09 18:38:40|3168.24|3159.54|3168.39|3159.69|3168.53|3159.83|3167.34|3158.64|38
1628534330000|2021-08-09 18:38:50|3168.22|3159.52|3169.22|3160.52|3169.35|3160.65|3166.61|3157.91|33
1628534340000|2021-08-09 18:39:00|3169.13|3160.43|3169.24|3160.54|3169.37|3160.67|3168.44|3159.74|30
1628534350000|2021-08-09 18:39:10|3169.22|3160.52|3170.86|3162.16|3171.22|3162.52|3169.22|3160.52|35
1628534360000|2021-08-09 18:39:20|3170.83|3162.13|3173.15|3164.45|3173.7|3165|3170.83|3162.13|39
1628534370000|2021-08-09 18:39:30|3173.12|3164.42|3171.09|3162.39|3173.12|3164.42|3170.27|3161.57|39
1628534380000|2021-08-09 18:39:40|3170.72|3162.02|3170.15|3161.45|3172.99|3164.29|3170.15|3161.45|34
1628534390000|2021-08-09 18:39:50|3170.16|3161.46|3171.85|3163.15|3171.85|3163.15|3170.15|3161.45|13
1628534400000|2021-08-09 18:40:00|3172.64|3163.94|3173.42|3164.72|3173.68|3164.98|3171.53|3162.83|38
1628534410000|2021-08-09 18:40:10|3173.63|3164.93|3176.44|3167.74|3176.9|3168.2|3173.32|3164.62|40
1628534420000|2021-08-09 18:40:20|3176.63|3167.93|3178.33|3169.63|3178.67|3169.97|3175.49|3166.79|38
1628534430000|2021-08-09 18:40:30|3178.32|3169.62|3180.82|3172.12|3181.3|3172.6|3178.32|3169.62|36
1628534440000|2021-08-09 18:40:40|3180.75|3172.05|3182.66|3173.96|3183.01|3174.31|3178.93|3170.23|37
1628534450000|2021-08-09 18:40:50|3182.64|3173.94|3183.52|3174.82|3183.52|3174.82|3181.45|3172.75|29
1628534460000|2021-08-09 18:41:00|3183.5|3174.8|3182.97|3174.27|3183.82|3175.12|3182.45|3173.75|32
1628534470000|2021-08-09 18:41:10|3182.99|3174.29|3180.88|3172.18|3184.39|3175.69|3180.88|3172.18|37
1628534480000|2021-08-09 18:41:20|3180.76|3172.06|3180.84|3172.14|3181.08|3172.38|3178.66|3169.96|33
1628534490000|2021-08-09 18:41:30|3180.73|3172.03|3179.29|3170.59|3181.25|3172.55|3179.08|3170.38|39
1628534500000|2021-08-09 18:41:40|3179.85|3171.15|3180.98|3172.28|3180.98|3172.28|3177.55|3168.85|37
1628534510000|2021-08-09 18:41:50|3181.67|3172.97|3184.16|3175.46|3184.63|3175.93|3181.3|3172.6|39
1628534520000|2021-08-09 18:42:00|3184.23|3175.53|3185.13|3176.43|3185.13|3176.43|3183.64|3174.94|37
1628534530000|2021-08-09 18:42:10|3185|3176.3|3185.69|3176.99|3186.75|3178.05|3184.52|3175.82|33
1628534540000|2021-08-09 18:42:20|3185.94|3177.24|3186.37|3177.67|3186.62|3177.92|3184.21|3175.51|36
1628534550000|2021-08-09 18:42:30|3186.35|3177.65|3188.32|3179.62|3189.88|3181.18|3185.73|3177.03|40
1628534560000|2021-08-09 18:42:40|3189.09|3180.39|3189.82|3181.12|3189.82|3181.12|3187.94|3179.24|39
1628534570000|2021-08-09 18:42:50|3189.85|3181.15|3190.2|3181.5|3190.35|3181.65|3189.05|3180.35|40
1628534580000|2021-08-09 18:43:00|3190.28|3181.58|3187.3|3178.6|3190.78|3182.08|3186.95|3178.25|40
1628534590000|2021-08-09 18:43:10|3188.12|3179.42|3190.9|3182.2|3190.97|3182.27|3187.39|3178.69|39
1628534600000|2021-08-09 18:43:20|3191.16|3182.46|3188.71|3180.01|3191.42|3182.72|3188.44|3179.74|39
1628534610000|2021-08-09 18:43:30|3188.07|3179.37|3192.08|3183.38|3192.08|3183.38|3188.07|3179.37|39
1628534620000|2021-08-09 18:43:40|3191.41|3182.71|3191.03|3182.33|3191.89|3183.19|3190.12|3181.42|39
1628534630000|2021-08-09 18:43:50|3190.91|3182.21|3190.64|3181.94|3192.58|3183.88|3189.81|3181.11|36
1628534640000|2021-08-09 18:44:00|3190.66|3181.96|3185.7|3177|3190.66|3181.96|3185.43|3176.73|36
1628534650000|2021-08-09 18:44:10|3185.29|3176.59|3185.76|3177.06|3188.16|3179.46|3184.52|3175.82|39
1628534660000|2021-08-09 18:44:20|3185.85|3177.15|3185.08|3176.38|3185.9|3177.2|3183.65|3174.95|39
1628534670000|2021-08-09 18:44:30|3184.67|3175.97|3183.88|3175.18|3185.67|3176.97|3182.64|3173.94|40
1628534680000|2021-08-09 18:44:40|3184.04|3175.34|3180.81|3172.11|3184.04|3175.34|3180.56|3171.86|36
1628534690000|2021-08-09 18:44:50|3180.5|3171.8|3182.03|3173.33|3182.88|3174.18|3180.43|3171.73|36
1628534700000|2021-08-09 18:45:00|3182.61|3173.91|3183.05|3174.35|3183.51|3174.81|3182.22|3173.52|39
1628534710000|2021-08-09 18:45:10|3183.26|3174.56|3181.34|3172.64|3183.28|3174.58|3180.88|3172.18|39
1628534720000|2021-08-09 18:45:20|3181.28|3172.58|3179.18|3170.48|3181.51|3172.81|3178.82|3170.12|37
1628534730000|2021-08-09 18:45:30|3179.22|3170.52|3179.15|3170.45|3179.54|3170.84|3178.65|3169.95|35
1628534740000|2021-08-09 18:45:40|3179.03|3170.33|3180.24|3171.54|3180.74|3172.04|3178.4|3169.7|36
1628534750000|2021-08-09 18:45:50|3180.95|3172.25|3182.21|3173.51|3182.48|3173.78|3179.7|3171|38
1628534760000|2021-08-09 18:46:00|3182.56|3173.86|3182.44|3173.74|3182.78|3174.08|3181.23|3172.53|40
1628534770000|2021-08-09 18:46:10|3182.23|3173.53|3186.47|3177.77|3186.55|3177.85|3182.23|3173.53|38
1628534780000|2021-08-09 18:46:20|3186.37|3177.67|3186.09|3177.39|3187.21|3178.51|3185.41|3176.71|38
1628534790000|2021-08-09 18:46:30|3186.53|3177.83|3187.72|3179.02|3188.36|3179.66|3185.54|3176.84|39
1628534800000|2021-08-09 18:46:40|3188.08|3179.38|3189.04|3180.34|3189.57|3180.87|3187.98|3179.28|40
1628534810000|2021-08-09 18:46:50|3188.93|3180.23|3185.91|3177.21|3189.7|3181|3185.34|3176.64|38
1628534820000|2021-08-09 18:47:00|3186.04|3177.34|3188.16|3179.46|3188.39|3179.69|3185.4|3176.7|38
1628534830000|2021-08-09 18:47:10|3187.91|3179.21|3186.06|3177.36|3187.96|3179.26|3185.14|3176.44|40
1628534840000|2021-08-09 18:47:20|3185.86|3177.16|3186.24|3177.54|3186.38|3177.68|3184.15|3175.45|36
1628534850000|2021-08-09 18:47:30|3185.58|3176.88|3184.78|3176.08|3186.2|3177.5|3184.27|3175.57|39
1628534860000|2021-08-09 18:47:40|3184.79|3176.09|3185.22|3176.52|3185.54|3176.84|3184.41|3175.71|40
1628534870000|2021-08-09 18:47:50|3185.04|3176.34|3186.16|3177.46|3186.59|3177.89|3184.97|3176.27|37
1628534880000|2021-08-09 18:48:00|3186.32|3177.62|3185.97|3177.27|3186.51|3177.81|3184.37|3175.67|38
1628534890000|2021-08-09 18:48:10|3185.98|3177.28|3186.48|3177.78|3186.86|3178.16|3185.09|3176.39|35
1628534900000|2021-08-09 18:48:20|3186.42|3177.72|3186.12|3177.42|3186.69|3177.99|3186.01|3177.31|27
1628534910000|2021-08-09 18:48:30|3186.79|3178.09|3186.84|3178.14|3188.64|3179.94|3186.07|3177.37|30
1628534920000|2021-08-09 18:48:40|3186.74|3178.04|3188.34|3179.64|3188.53|3179.83|3186.73|3178.03|40
1628534930000|2021-08-09 18:48:50|3188.51|3179.81|3187.01|3178.31|3188.95|3180.25|3187.01|3178.31|35
1628534940000|2021-08-09 18:49:00|3187.04|3178.34|3188.25|3179.55|3188.25|3179.55|3184.45|3175.75|40
1628534950000|2021-08-09 18:49:10|3188.26|3179.56|3188.69|3179.99|3188.72|3180.02|3187.6|3178.9|37
1628534960000|2021-08-09 18:49:20|3188.73|3180.03|3186.76|3178.06|3188.73|3180.03|3186.63|3177.93|39
1628534970000|2021-08-09 18:49:30|3187.37|3178.67|3185.75|3177.05|3187.93|3179.23|3185.51|3176.81|38
1628534980000|2021-08-09 18:49:40|3185.62|3176.92|3185.81|3177.11|3185.81|3177.11|3183.5|3174.8|39
1628534990000|2021-08-09 18:49:50|3185.27|3176.57|3183.72|3175.02|3185.29|3176.59|3182.53|3173.83|38
1628535000000|2021-08-09 18:50:00|3183.63|3174.93|3183.62|3174.92|3183.79|3175.09|3183.37|3174.67|36
1628535010000|2021-08-09 18:50:10|3183.61|3174.91|3182.63|3173.93|3184.09|3175.39|3182.63|3173.93|32
1628535020000|2021-08-09 18:50:20|3181.98|3173.28|3180.08|3171.38|3181.98|3173.28|3179.93|3171.23|40
1628535030000|2021-08-09 18:50:30|3180.05|3171.35|3178.88|3170.18|3180.05|3171.35|3178.4|3169.7|37
1628535040000|2021-08-09 18:50:40|3178.78|3170.08|3176.64|3167.94|3178.87|3170.17|3174.99|3166.29|37
1628535050000|2021-08-09 18:50:50|3175.11|3166.41|3174.11|3165.41|3176.7|3168|3174.11|3165.41|39
1628535060000|2021-08-09 18:51:00|3174.03|3165.33|3176.71|3168.01|3177.37|3168.67|3174.03|3165.33|38
1628535070000|2021-08-09 18:51:10|3176.64|3167.94|3175.26|3166.56|3178.99|3170.29|3175.13|3166.43|38
1628535080000|2021-08-09 18:51:20|3175.22|3166.52|3174.87|3166.17|3175.22|3166.52|3173.98|3165.28|32
1628535090000|2021-08-09 18:51:30|3174.42|3165.72|3177.2|3168.5|3177.4|3168.7|3174.42|3165.72|39
1628535100000|2021-08-09 18:51:40|3177.07|3168.37|3175.31|3166.61|3177.62|3168.92|3174.16|3165.46|35
1628535110000|2021-08-09 18:51:50|3175.1|3166.4|3172.94|3164.24|3175.1|3166.4|3172.19|3163.49|36
1628535120000|2021-08-09 18:52:00|3172.95|3164.25|3174.52|3165.82|3175.13|3166.43|3171.92|3163.22|40
1628535130000|2021-08-09 18:52:10|3174.47|3165.77|3174.73|3166.03|3175.6|3166.9|3172.99|3164.29|36
1628535140000|2021-08-09 18:52:20|3174.74|3166.04|3174.15|3165.45|3175.03|3166.33|3172.54|3163.84|39
1628535150000|2021-08-09 18:52:30|3174.03|3165.33|3173.58|3164.88|3175.09|3166.39|3172.97|3164.27|37
1628535160000|2021-08-09 18:52:40|3173.63|3164.93|3175.06|3166.36|3175.28|3166.58|3173.47|3164.77|30
1628535170000|2021-08-09 18:52:50|3174.73|3166.03|3174.06|3165.36|3175.15|3166.45|3172.54|3163.84|30
1628535180000|2021-08-09 18:53:00|3174.36|3165.66|3174.53|3165.83|3175.29|3166.59|3174.11|3165.41|28
1628535190000|2021-08-09 18:53:10|3174.69|3165.99|3175.36|3166.66|3176.01|3167.31|3174.32|3165.62|34
1628535200000|2021-08-09 18:53:20|3175.3|3166.6|3177.53|3168.83|3177.66|3168.96|3175.24|3166.54|35
1628535210000|2021-08-09 18:53:30|3177.17|3168.47|3177.21|3168.51|3178.01|3169.31|3176.89|3168.19|37
1628535220000|2021-08-09 18:53:40|3177.28|3168.58|3177.96|3169.26|3177.99|3169.29|3177.05|3168.35|33
1628535230000|2021-08-09 18:53:50|3177.97|3169.27|3175.44|3166.74|3177.99|3169.29|3174.81|3166.11|36
1628535240000|2021-08-09 18:54:00|3175.46|3166.76|3176.6|3167.9|3177.27|3168.57|3174.63|3165.93|38
1628535250000|2021-08-09 18:54:10|3176.68|3167.98|3175.93|3167.23|3177.25|3168.55|3175.24|3166.54|40
1628535260000|2021-08-09 18:54:20|3175.94|3167.24|3175.93|3167.23|3177.15|3168.45|3175.63|3166.93|34
1628535270000|2021-08-09 18:54:30|3176.01|3167.31|3176.92|3168.22|3178.1|3169.4|3175.75|3167.05|38
1628535280000|2021-08-09 18:54:40|3177.84|3169.14|3175.77|3167.07|3177.9|3169.2|3175.24|3166.54|37
1628535290000|2021-08-09 18:54:50|3175.84|3167.14|3175.22|3166.52|3176.34|3167.64|3174.98|3166.28|38
1628535300000|2021-08-09 18:55:00|3175.14|3166.44|3174.06|3165.36|3177.28|3168.58|3174.06|3165.36|36
1628535310000|2021-08-09 18:55:10|3175.24|3166.54|3173.9|3165.2|3175.99|3167.29|3173.9|3165.2|39
1628535320000|2021-08-09 18:55:20|3173.92|3165.22|3174.31|3165.61|3175.01|3166.31|3173.87|3165.17|35
1628535330000|2021-08-09 18:55:30|3174.52|3165.82|3173.17|3164.47|3174.55|3165.85|3172.79|3164.09|39
1628535340000|2021-08-09 18:55:40|3173.18|3164.48|3173.43|3164.73|3174.54|3165.84|3173.18|3164.48|39
1628535350000|2021-08-09 18:55:50|3173.52|3164.82|3172.13|3163.43|3174.56|3165.86|3172|3163.3|38
1628535360000|2021-08-09 18:56:00|3172.14|3163.44|3173.16|3164.46|3173.6|3164.9|3172.14|3163.44|36
1628535370000|2021-08-09 18:56:10|3173.13|3164.43|3173.33|3164.63|3173.81|3165.11|3172.95|3164.25|38
1628535380000|2021-08-09 18:56:20|3173.28|3164.58|3165.63|3156.93|3173.28|3164.58|3164.51|3155.81|38
1628535390000|2021-08-09 18:56:30|3163.85|3155.15|3167.11|3158.41|3168.48|3159.78|3163.55|3154.85|40
1628535400000|2021-08-09 18:56:40|3167.76|3159.06|3168.83|3160.13|3169.24|3160.54|3166.62|3157.92|40
1628535410000|2021-08-09 18:56:50|3168.82|3160.12|3169.47|3160.77|3169.47|3160.77|3168.2|3159.5|37
1628535420000|2021-08-09 18:57:00|3169.49|3160.79|3170.03|3161.33|3170.62|3161.92|3168.97|3160.27|35
1628535430000|2021-08-09 18:57:10|3170.09|3161.39|3172.57|3163.87|3172.57|3163.87|3170.09|3161.39|39
1628535440000|2021-08-09 18:57:20|3172.59|3163.89|3171.24|3162.54|3172.62|3163.92|3170.45|3161.75|37
1628535450000|2021-08-09 18:57:30|3171.09|3162.39|3170.76|3162.06|3172.08|3163.38|3169.98|3161.28|38
1628535460000|2021-08-09 18:57:40|3170.66|3161.96|3170.48|3161.78|3170.96|3162.26|3169.02|3160.32|34
1628535470000|2021-08-09 18:57:50|3170.5|3161.8|3171.42|3162.72|3171.54|3162.84|3169.45|3160.75|36
1628535480000|2021-08-09 18:58:00|3171.46|3162.76|3169.36|3160.66|3171.91|3163.21|3169.29|3160.59|39
1628535490000|2021-08-09 18:58:10|3169.5|3160.8|3170.83|3162.13|3170.83|3162.13|3169.22|3160.52|32
1628535500000|2021-08-09 18:58:20|3170.44|3161.74|3172.24|3163.54|3172.35|3163.65|3170.44|3161.74|34
1628535510000|2021-08-09 18:58:30|3172.16|3163.46|3169.8|3161.1|3172.3|3163.6|3168.99|3160.29|39
1628535520000|2021-08-09 18:58:40|3170.65|3161.95|3168.22|3159.52|3171.11|3162.41|3168.22|3159.52|37
1628535530000|2021-08-09 18:58:50|3167.94|3159.24|3169.59|3160.89|3169.94|3161.24|3167.83|3159.13|38
1628535540000|2021-08-09 18:59:00|3167.99|3159.29|3167.26|3158.56|3169.26|3160.56|3167.04|3158.34|38
1628535550000|2021-08-09 18:59:10|3167.34|3158.64|3168.84|3160.14|3168.84|3160.14|3166.72|3158.02|37
1628535560000|2021-08-09 18:59:20|3168.88|3160.18|3168.88|3160.18|3169.17|3160.47|3167.76|3159.06|35
1628535570000|2021-08-09 18:59:30|3168.87|3160.17|3167.72|3159.02|3169.33|3160.63|3167.71|3159.01|32
1628535580000|2021-08-09 18:59:40|3168.66|3159.96|3167.75|3159.05|3168.81|3160.11|3167.72|3159.02|27
1628535590000|2021-08-09 18:59:50|3168.42|3159.72|3169.52|3160.82|3170.21|3161.51|3168.2|3159.5|33
1628535600000|2021-08-09 19:00:00|3169.5|3160.8|3170.34|3161.64|3170.34|3161.64|3168.19|3159.49|31
1628535610000|2021-08-09 19:00:10|3170.33|3161.63|3166.1|3157.4|3170.33|3161.63|3165.75|3157.05|36
1628535620000|2021-08-09 19:00:20|3166.78|3158.08|3166.42|3157.72|3167.35|3158.65|3166.42|3157.72|36
1628535630000|2021-08-09 19:00:30|3166.15|3157.45|3165.86|3157.16|3167.25|3158.55|3165.64|3156.94|37
1628535640000|2021-08-09 19:00:40|3166.2|3157.5|3163.73|3155.03|3166.2|3157.5|3163.73|3155.03|40
1628535650000|2021-08-09 19:00:50|3164.25|3155.55|3164.38|3155.68|3165.14|3156.44|3162.88|3154.18|36
1628535660000|2021-08-09 19:01:00|3164.22|3155.52|3161.94|3153.24|3164.73|3156.03|3161.94|3153.24|37
1628535670000|2021-08-09 19:01:10|3161.5|3152.8|3161.42|3152.72|3163.29|3154.59|3161.41|3152.71|38
1628535680000|2021-08-09 19:01:20|3160.94|3152.24|3162.23|3153.53|3163.51|3154.81|3160.94|3152.24|36
1628535690000|2021-08-09 19:01:30|3162.02|3153.32|3161.83|3153.13|3163.08|3154.38|3161.78|3153.08|31
1628535700000|2021-08-09 19:01:40|3161.88|3153.18|3162.25|3153.55|3162.68|3153.98|3161.38|3152.68|33
1628535710000|2021-08-09 19:01:50|3162.24|3153.54|3162.74|3154.04|3163.01|3154.31|3161.67|3152.97|32
1628535720000|2021-08-09 19:02:00|3162.69|3153.99|3165.33|3156.63|3165.33|3156.63|3162.11|3153.41|34
1628535730000|2021-08-09 19:02:10|3164.9|3156.2|3165.22|3156.52|3165.35|3156.65|3164.34|3155.64|30
1628535740000|2021-08-09 19:02:20|3165.14|3156.44|3165.09|3156.39|3165.24|3156.54|3164.61|3155.91|34
1628535750000|2021-08-09 19:02:30|3164.82|3156.12|3165.83|3157.13|3166.09|3157.39|3164.42|3155.72|37
1628535760000|2021-08-09 19:02:40|3165.68|3156.98|3167.38|3158.68|3167.38|3158.68|3165.1|3156.4|38
1628535770000|2021-08-09 19:02:50|3167.11|3158.41|3164.98|3156.28|3167.17|3158.47|3164.8|3156.1|38
1628535780000|2021-08-09 19:03:00|3165.27|3156.57|3166.19|3157.49|3166.74|3158.04|3164.76|3156.06|34
1628535790000|2021-08-09 19:03:10|3166.73|3158.03|3166.72|3158.02|3166.85|3158.15|3165.74|3157.04|31
1628535800000|2021-08-09 19:03:20|3166.71|3158.01|3166.71|3158.01|3166.75|3158.05|3165.77|3157.07|34
1628535810000|2021-08-09 19:03:30|3166.76|3158.06|3168.11|3159.41|3168.87|3160.17|3166.22|3157.52|32
1628535820000|2021-08-09 19:03:40|3168.58|3159.88|3170.75|3162.05|3170.96|3162.26|3168.46|3159.76|38
1628535830000|2021-08-09 19:03:50|3170.96|3162.26|3171.69|3162.99|3172.27|3163.57|3170.08|3161.38|37
1628535840000|2021-08-09 19:04:00|3170.58|3161.88|3172.63|3163.93|3173.25|3164.55|3170.56|3161.86|38
1628535850000|2021-08-09 19:04:10|3172.66|3163.96|3172.16|3163.46|3172.71|3164.01|3171.74|3163.04|29
1628535860000|2021-08-09 19:04:20|3172.17|3163.47|3172.31|3163.61|3172.31|3163.61|3171.54|3162.84|27
1628535870000|2021-08-09 19:04:30|3172.3|3163.6|3170.02|3161.32|3172.3|3163.6|3169.87|3161.17|32
1628535880000|2021-08-09 19:04:40|3170.01|3161.31|3171.25|3162.55|3171.43|3162.73|3169.38|3160.68|35
1628535890000|2021-08-09 19:04:50|3171.22|3162.52|3172.55|3163.85|3172.83|3164.13|3171.04|3162.34|34
1628535900000|2021-08-09 19:05:00|3172.52|3163.82|3171.46|3162.76|3173.62|3164.92|3171.16|3162.46|36
1628535910000|2021-08-09 19:05:10|3171.6|3162.9|3170.95|3162.25|3172.32|3163.62|3170.95|3162.25|37
1628535920000|2021-08-09 19:05:20|3171.63|3162.93|3171.94|3163.24|3172.21|3163.51|3171.39|3162.69|39
1628535930000|2021-08-09 19:05:30|3171.23|3162.53|3172.38|3163.68|3173.12|3164.42|3171.23|3162.53|36
1628535940000|2021-08-09 19:05:40|3172.23|3163.53|3172.26|3163.56|3172.42|3163.72|3171.58|3162.88|28
1628535950000|2021-08-09 19:05:50|3172.33|3163.63|3174.16|3165.46|3174.28|3165.58|3172.23|3163.53|37
1628535960000|2021-08-09 19:06:00|3174.2|3165.5|3174.05|3165.35|3174.68|3165.98|3173.33|3164.63|33
1628535970000|2021-08-09 19:06:10|3174.18|3165.48|3173.68|3164.98|3174.5|3165.8|3173.07|3164.37|32
1628535980000|2021-08-09 19:06:20|3173.87|3165.17|3173.29|3164.59|3174.12|3165.42|3172.95|3164.25|36
1628535990000|2021-08-09 19:06:30|3172.95|3164.25|3173.39|3164.69|3174.32|3165.62|3172.92|3164.22|35
1628536000000|2021-08-09 19:06:40|3173.48|3164.78|3174.31|3165.61|3174.33|3165.63|3172.78|3164.08|34
1628536010000|2021-08-09 19:06:50|3173.8|3165.1|3173.77|3165.07|3174.24|3165.54|3172.61|3163.91|28
1628536020000|2021-08-09 19:07:00|3173.72|3165.02|3173.55|3164.85|3174.24|3165.54|3172.58|3163.88|23
1628536030000|2021-08-09 19:07:10|3173.64|3164.94|3173.99|3165.29|3174.02|3165.32|3173.55|3164.85|13
1628536040000|2021-08-09 19:07:20|3174|3165.3|3174.03|3165.33|3174.16|3165.46|3172.79|3164.09|16
1628536050000|2021-08-09 19:07:30|3172.89|3164.19|3174.24|3165.54|3174.24|3165.54|3172.89|3164.19|21
1628536060000|2021-08-09 19:07:40|3174.04|3165.34|3173.64|3164.94|3174.24|3165.54|3173.63|3164.93|21
1628536070000|2021-08-09 19:07:50|3173.75|3165.05|3177.32|3168.62|3178.09|3169.39|3173.55|3164.85|30
1628536080000|2021-08-09 19:08:00|3177.26|3168.56|3178.09|3169.39|3179.14|3170.44|3177.26|3168.56|38
1628536090000|2021-08-09 19:08:10|3178.11|3169.41|3175.43|3166.73|3178.46|3169.76|3175.34|3166.64|39
1628536100000|2021-08-09 19:08:20|3175.07|3166.37|3174.48|3165.78|3175.5|3166.8|3174.11|3165.41|36
1628536110000|2021-08-09 19:08:30|3174.39|3165.69|3175|3166.3|3175.48|3166.78|3173.98|3165.28|33
1628536120000|2021-08-09 19:08:40|3174.95|3166.25|3174.5|3165.8|3176.38|3167.68|3173.74|3165.04|34
1628536130000|2021-08-09 19:08:50|3174.51|3165.81|3174.44|3165.74|3174.55|3165.85|3174.11|3165.41|31
1628536140000|2021-08-09 19:09:00|3173.79|3165.09|3174.22|3165.52|3174.97|3166.27|3173.63|3164.93|36
1628536150000|2021-08-09 19:09:10|3174.14|3165.44|3174.68|3165.98|3174.69|3165.99|3173.6|3164.9|28
1628536160000|2021-08-09 19:09:20|3174.84|3166.14|3175.82|3167.12|3177.13|3168.43|3174.49|3165.79|36
1628536170000|2021-08-09 19:09:30|3176.07|3167.37|3177.04|3168.34|3177.34|3168.64|3175.21|3166.51|38
1628536180000|2021-08-09 19:09:40|3177|3168.3|3177.39|3168.69|3178.15|3169.45|3176.49|3167.79|40
1628536190000|2021-08-09 19:09:50|3178.03|3169.33|3178.95|3170.25|3179.16|3170.46|3177.17|3168.47|38
1628536200000|2021-08-09 19:10:00|3179.31|3170.61|3175.28|3166.58|3179.31|3170.61|3175.08|3166.38|36
1628536210000|2021-08-09 19:10:10|3175.6|3166.9|3176.26|3167.56|3177.32|3168.62|3175.1|3166.4|39
1628536220000|2021-08-09 19:10:20|3176.93|3168.23|3177.39|3168.69|3177.56|3168.86|3176.31|3167.61|39
1628536230000|2021-08-09 19:10:30|3177.81|3169.11|3177.36|3168.66|3177.99|3169.29|3176.92|3168.22|38
1628536240000|2021-08-09 19:10:40|3177.52|3168.82|3177.85|3169.15|3178.12|3169.42|3176.6|3167.9|31
1628536250000|2021-08-09 19:10:50|3177.88|3169.18|3176.68|3167.98|3177.9|3169.2|3176.68|3167.98|34
1628536260000|2021-08-09 19:11:00|3176.7|3168|3176.98|3168.28|3177.93|3169.23|3176.33|3167.63|29
1628536270000|2021-08-09 19:11:10|3176.99|3168.29|3176.83|3168.13|3177.62|3168.92|3176.5|3167.8|37
1628536280000|2021-08-09 19:11:20|3177.01|3168.31|3176.46|3167.76|3177.35|3168.65|3176.13|3167.43|39
1628536290000|2021-08-09 19:11:30|3176.45|3167.75|3177.22|3168.52|3177.77|3169.07|3176.23|3167.53|38
1628536300000|2021-08-09 19:11:40|3177.2|3168.5|3178.02|3169.32|3178.05|3169.35|3176.23|3167.53|36
1628536310000|2021-08-09 19:11:50|3176.41|3167.71|3178.33|3169.63|3179.29|3170.59|3176|3167.3|38
1628536320000|2021-08-09 19:12:00|3179.24|3170.54|3178.44|3169.74|3180.84|3172.14|3177.86|3169.16|37
1628536330000|2021-08-09 19:12:10|3178.39|3169.69|3178.3|3169.6|3179.02|3170.32|3177.72|3169.02|39
1628536340000|2021-08-09 19:12:20|3178.23|3169.53|3178.74|3170.04|3178.92|3170.22|3176.63|3167.93|35
1628536350000|2021-08-09 19:12:30|3178.28|3169.58|3178.53|3169.83|3178.98|3170.28|3176.51|3167.81|37
1628536360000|2021-08-09 19:12:40|3178.38|3169.68|3178.62|3169.92|3178.76|3170.06|3177.9|3169.2|30
1628536370000|2021-08-09 19:12:50|3178.64|3169.94|3177.83|3169.13|3179.8|3171.1|3177.59|3168.89|35
1628536380000|2021-08-09 19:13:00|3178.37|3169.67|3178.39|3169.69|3178.5|3169.8|3176.43|3167.73|33
1628536390000|2021-08-09 19:13:10|3178.37|3169.67|3178.79|3170.09|3179.82|3171.12|3177.14|3168.44|36
1628536400000|2021-08-09 19:13:20|3178.8|3170.1|3177.7|3169|3179.76|3171.06|3177.48|3168.78|31
1628536410000|2021-08-09 19:13:30|3177.69|3168.99|3179.27|3170.57|3179.93|3171.23|3177.69|3168.99|26
1628536420000|2021-08-09 19:13:40|3179.3|3170.6|3182.04|3173.34|3182.05|3173.35|3178.93|3170.23|33
1628536430000|2021-08-09 19:13:50|3182.03|3173.33|3179.63|3170.93|3182.25|3173.55|3177.55|3168.85|39
1628536440000|2021-08-09 19:14:00|3179.19|3170.49|3181.94|3173.24|3182.37|3173.67|3179.19|3170.49|39
1628536450000|2021-08-09 19:14:10|3181.9|3173.2|3182.25|3173.55|3182.58|3173.88|3181.67|3172.97|28
1628536460000|2021-08-09 19:14:20|3182.21|3173.51|3182.09|3173.39|3182.46|3173.76|3181.94|3173.24|29
1628536470000|2021-08-09 19:14:30|3182.38|3173.68|3182.18|3173.48|3182.51|3173.81|3181.61|3172.91|36
1628536480000|2021-08-09 19:14:40|3182.04|3173.34|3181.9|3173.2|3182.74|3174.04|3181.73|3173.03|35
1628536490000|2021-08-09 19:14:50|3182.12|3173.42|3182.08|3173.38|3183.85|3175.15|3181.65|3172.95|27
1628536500000|2021-08-09 19:15:00|3182.18|3173.48|3183.69|3174.99|3184.91|3176.21|3182.07|3173.37|30
1628536510000|2021-08-09 19:15:10|3183.03|3174.33|3184.38|3175.68|3184.94|3176.24|3182.91|3174.21|40
1628536520000|2021-08-09 19:15:20|3183.76|3175.06|3183.76|3175.06|3185.05|3176.35|3183.76|3175.06|30
1628536530000|2021-08-09 19:15:30|3184.11|3175.41|3183.6|3174.9|3184.2|3175.5|3183.37|3174.67|28
1628536540000|2021-08-09 19:15:40|3183.39|3174.69|3183.24|3174.54|3183.88|3175.18|3183.24|3174.54|30
1628536550000|2021-08-09 19:15:50|3183.08|3174.38|3183.83|3175.13|3183.85|3175.15|3182.95|3174.25|33
1628536560000|2021-08-09 19:16:00|3183.84|3175.14|3182.98|3174.28|3183.88|3175.18|3182.73|3174.03|33
1628536570000|2021-08-09 19:16:10|3182.99|3174.29|3182.35|3173.65|3182.99|3174.29|3181.08|3172.38|37
1628536580000|2021-08-09 19:16:20|3182.4|3173.7|3181.89|3173.19|3183.11|3174.41|3181.89|3173.19|33
1628536590000|2021-08-09 19:16:30|3181.31|3172.61|3182.2|3173.5|3182.44|3173.74|3180.83|3172.13|38
1628536600000|2021-08-09 19:16:40|3182.12|3173.42|3181.23|3172.53|3182.28|3173.58|3181.15|3172.45|33
1628536610000|2021-08-09 19:16:50|3181.53|3172.83|3182.18|3173.48|3182.78|3174.08|3181.15|3172.45|31
1628536620000|2021-08-09 19:17:00|3182.3|3173.6|3182.77|3174.07|3182.89|3174.19|3181.71|3173.01|31
1628536630000|2021-08-09 19:17:10|3182.76|3174.06|3182.4|3173.7|3182.78|3174.08|3181.77|3173.07|23
1628536640000|2021-08-09 19:17:20|3182.56|3173.86|3182.45|3173.75|3182.8|3174.1|3182.07|3173.37|29
1628536650000|2021-08-09 19:17:30|3182.47|3173.77|3182.45|3173.75|3182.69|3173.99|3181.78|3173.08|31
1628536660000|2021-08-09 19:17:40|3182.46|3173.76|3181.3|3172.6|3182.46|3173.76|3181.3|3172.6|25
1628536670000|2021-08-09 19:17:50|3181.61|3172.91|3182.43|3173.73|3182.43|3173.73|3181.61|3172.91|20
1628536680000|2021-08-09 19:18:00|3182.47|3173.77|3182.13|3173.43|3182.5|3173.8|3181.02|3172.32|19
1628536690000|2021-08-09 19:18:10|3181.86|3173.16|3181.73|3173.03|3182.18|3173.48|3181.13|3172.43|23
1628536700000|2021-08-09 19:18:20|3181.81|3173.11|3181.86|3173.16|3182.32|3173.62|3180.7|3172|18
1628536710000|2021-08-09 19:18:30|3181.84|3173.14|3181.84|3173.14|3182.13|3173.43|3180.74|3172.04|24
1628536720000|2021-08-09 19:18:40|3182.13|3173.43|3182.16|3173.46|3182.42|3173.72|3181.86|3173.16|16
1628536730000|2021-08-09 19:18:50|3182.11|3173.41|3182.26|3173.56|3182.47|3173.77|3181.23|3172.53|28
1628536740000|2021-08-09 19:19:00|3181.89|3173.19|3181.64|3172.94|3183.14|3174.44|3181.64|3172.94|22
1628536750000|2021-08-09 19:19:10|3181.62|3172.92|3180.92|3172.22|3182.42|3173.72|3180.79|3172.09|22
1628536760000|2021-08-09 19:19:20|3181.04|3172.34|3179.73|3171.03|3181.28|3172.58|3179.73|3171.03|31
1628536770000|2021-08-09 19:19:30|3179.47|3170.77|3177.42|3168.72|3179.72|3171.02|3177.42|3168.72|35
1628536780000|2021-08-09 19:19:40|3176.49|3167.79|3178.13|3169.43|3178.13|3169.43|3176.49|3167.79|27
1628536790000|2021-08-09 19:19:50|3178.32|3169.62|3179.06|3170.36|3179.07|3170.37|3177.78|3169.08|22
1628536800000|2021-08-09 19:20:00|3179.07|3170.37|3177.81|3169.11|3179.21|3170.51|3177.54|3168.84|24
1628536810000|2021-08-09 19:20:10|3177.63|3168.93|3175.41|3166.71|3178|3169.3|3175.41|3166.71|38
1628536820000|2021-08-09 19:20:20|3175.46|3166.76|3175.27|3166.57|3176.26|3167.56|3173.83|3165.13|38
1628536830000|2021-08-09 19:20:30|3173.35|3164.65|3174.33|3165.63|3175.98|3167.28|3173.35|3164.65|37
1628536840000|2021-08-09 19:20:40|3174.63|3165.93|3172.9|3164.2|3174.79|3166.09|3172.1|3163.4|35
1628536850000|2021-08-09 19:20:50|3172.94|3164.24|3174.63|3165.93|3174.63|3165.93|3172.39|3163.69|36
1628536860000|2021-08-09 19:21:00|3173.8|3165.1|3174.22|3165.52|3175.32|3166.62|3173.39|3164.69|37
1628536870000|2021-08-09 19:21:10|3173.65|3164.95|3175.1|3166.4|3175.99|3167.29|3173.54|3164.84|39
1628536880000|2021-08-09 19:21:20|3175.94|3167.24|3177.54|3168.84|3177.64|3168.94|3175.94|3167.24|36
1628536890000|2021-08-09 19:21:30|3176.64|3167.94|3176.86|3168.16|3177.56|3168.86|3174.73|3166.03|28
1628536900000|2021-08-09 19:21:40|3177.15|3168.45|3177.83|3169.13|3178.46|3169.76|3176.82|3168.12|27
1628536910000|2021-08-09 19:21:50|3177.7|3169|3177.97|3169.27|3178.34|3169.64|3177.44|3168.74|26
1628536920000|2021-08-09 19:22:00|3177.49|3168.79|3178.02|3169.32|3179.24|3170.54|3177.49|3168.79|36
1628536930000|2021-08-09 19:22:10|3178.28|3169.58|3178.61|3169.91|3178.61|3169.91|3177.68|3168.98|25
1628536940000|2021-08-09 19:22:20|3178.71|3170.01|3178.26|3169.56|3179.04|3170.34|3178.08|3169.38|34
1628536950000|2021-08-09 19:22:30|3178.05|3169.35|3179.26|3170.56|3179.32|3170.62|3177.99|3169.29|39
1628536960000|2021-08-09 19:22:40|3178.68|3169.98|3178.3|3169.6|3179.35|3170.65|3178.05|3169.35|37
1628536970000|2021-08-09 19:22:50|3178.33|3169.63|3175.75|3167.05|3178.33|3169.63|3174.86|3166.16|39
1628536980000|2021-08-09 19:23:00|3175.86|3167.16|3177.95|3169.25|3177.95|3169.25|3175.86|3167.16|36
1628536990000|2021-08-09 19:23:10|3178.68|3169.98|3177.62|3168.92|3179.22|3170.52|3176.48|3167.78|39
1628537000000|2021-08-09 19:23:20|3177.5|3168.8|3177.79|3169.09|3177.93|3169.23|3176.61|3167.91|37
1628537010000|2021-08-09 19:23:30|3177.68|3168.98|3176.92|3168.22|3177.73|3169.03|3176.73|3168.03|37
1628537020000|2021-08-09 19:23:40|3176.86|3168.16|3177.17|3168.47|3177.79|3169.09|3176.6|3167.9|34
1628537030000|2021-08-09 19:23:50|3176.95|3168.25|3177.21|3168.51|3177.59|3168.89|3176.32|3167.62|34
1628537040000|2021-08-09 19:24:00|3176.96|3168.26|3177.26|3168.56|3177.72|3169.02|3175.06|3166.36|31
1628537050000|2021-08-09 19:24:10|3177.32|3168.62|3178.23|3169.53|3179.66|3170.96|3176.83|3168.13|34
1628537060000|2021-08-09 19:24:20|3178.13|3169.43|3178.17|3169.47|3179.37|3170.67|3178.03|3169.33|36
1628537070000|2021-08-09 19:24:30|3178.09|3169.39|3177.92|3169.22|3178.68|3169.98|3177.89|3169.19|29
1628537080000|2021-08-09 19:24:40|3177.95|3169.25|3178.25|3169.55|3179.19|3170.49|3176.59|3167.89|37
1628537090000|2021-08-09 19:24:50|3179.13|3170.43|3178.83|3170.13|3179.13|3170.43|3177.4|3168.7|38
1628537100000|2021-08-09 19:25:00|3178.18|3169.48|3178.61|3169.91|3178.86|3170.16|3177.72|3169.02|35
1628537110000|2021-08-09 19:25:10|3178.63|3169.93|3177.65|3168.95|3178.63|3169.93|3177.44|3168.74|34
1628537120000|2021-08-09 19:25:20|3177.62|3168.92|3177.99|3169.29|3178.3|3169.6|3176.83|3168.13|37
1628537130000|2021-08-09 19:25:30|3177.85|3169.15|3178.35|3169.65|3178.47|3169.77|3177.85|3169.15|34
1628537140000|2021-08-09 19:25:40|3178.44|3169.74|3177.8|3169.1|3178.65|3169.95|3177.26|3168.56|25
1628537150000|2021-08-09 19:25:50|3177.93|3169.23|3178.22|3169.52|3178.22|3169.52|3176.78|3168.08|32
1628537160000|2021-08-09 19:26:00|3178.24|3169.54|3178.14|3169.44|3178.3|3169.6|3177.97|3169.27|24
1628537170000|2021-08-09 19:26:10|3178.13|3169.43|3177.31|3168.61|3178.38|3169.68|3176.68|3167.98|28
1628537180000|2021-08-09 19:26:20|3177.38|3168.68|3176.72|3168.02|3177.51|3168.81|3176.64|3167.94|30
1628537190000|2021-08-09 19:26:30|3176.74|3168.04|3176.4|3167.7|3176.75|3168.05|3176.02|3167.32|38
1628537200000|2021-08-09 19:26:40|3176.43|3167.73|3176.75|3168.05|3176.75|3168.05|3176.36|3167.66|25
1628537210000|2021-08-09 19:26:50|3176.87|3168.17|3176.33|3167.63|3178|3169.3|3176.25|3167.55|37
1628537220000|2021-08-09 19:27:00|3176.57|3167.87|3176.95|3168.25|3177.75|3169.05|3175.23|3166.53|32
1628537230000|2021-08-09 19:27:10|3176.92|3168.22|3175.36|3166.66|3177.01|3168.31|3174.95|3166.25|38
1628537240000|2021-08-09 19:27:20|3175.44|3166.74|3177.61|3168.91|3177.66|3168.96|3174.73|3166.03|31
1628537250000|2021-08-09 19:27:30|3177.63|3168.93|3178.33|3169.63|3178.46|3169.76|3176.17|3167.47|33
1628537260000|2021-08-09 19:27:40|3178.16|3169.46|3178.06|3169.36|3178.2|3169.5|3177.89|3169.19|32
1628537270000|2021-08-09 19:27:50|3177.97|3169.27|3177.91|3169.21|3179.16|3170.46|3177.61|3168.91|37
1628537280000|2021-08-09 19:28:00|3177.87|3169.17|3177.82|3169.12|3179.59|3170.89|3177.74|3169.04|34
1628537290000|2021-08-09 19:28:10|3177.67|3168.97|3177.91|3169.21|3178|3169.3|3177.41|3168.71|33
1628537300000|2021-08-09 19:28:20|3177.81|3169.11|3177.69|3168.99|3178.34|3169.64|3176.96|3168.26|29
1628537310000|2021-08-09 19:28:30|3177.71|3169.01|3177.87|3169.17|3178.4|3169.7|3176.95|3168.25|23
1628537320000|2021-08-09 19:28:40|3177.86|3169.16|3177.75|3169.05|3177.99|3169.29|3177.23|3168.53|21
1628537330000|2021-08-09 19:28:50|3177.73|3169.03|3178.09|3169.39|3178.1|3169.4|3177.35|3168.65|10
1628537340000|2021-08-09 19:29:00|3178.63|3169.93|3176.44|3167.74|3178.63|3169.93|3175.12|3166.42|36
1628537350000|2021-08-09 19:29:10|3176.11|3167.41|3176.5|3167.8|3176.69|3167.99|3175.03|3166.33|36
1628537360000|2021-08-09 19:29:20|3176.27|3167.57|3176.06|3167.36|3176.6|3167.9|3174.97|3166.27|40
1628537370000|2021-08-09 19:29:30|3175.32|3166.62|3175.88|3167.18|3176.32|3167.62|3175.28|3166.58|36
1628537380000|2021-08-09 19:29:40|3176.05|3167.35|3175.99|3167.29|3176.13|3167.43|3174.24|3165.54|32
1628537390000|2021-08-09 19:29:50|3176|3167.3|3176.46|3167.76|3176.55|3167.85|3175.49|3166.79|39
1628537400000|2021-08-09 19:30:00|3176.42|3167.72|3174.71|3166.01|3176.53|3167.83|3174.19|3165.49|26
1628537410000|2021-08-09 19:30:10|3174.15|3165.45|3173.13|3164.43|3175.09|3166.39|3173.1|3164.4|34
1628537420000|2021-08-09 19:30:20|3173.23|3164.53|3173.68|3164.98|3174.59|3165.89|3173.2|3164.5|39
1628537430000|2021-08-09 19:30:30|3173.4|3164.7|3173.11|3164.41|3173.85|3165.15|3173.03|3164.33|37
1628537440000|2021-08-09 19:30:40|3173.02|3164.32|3173.46|3164.76|3173.46|3164.76|3172.65|3163.95|30
1628537450000|2021-08-09 19:30:50|3173.25|3164.55|3172.79|3164.09|3173.53|3164.83|3172.79|3164.09|35
1628537460000|2021-08-09 19:31:00|3172.86|3164.16|3172.85|3164.15|3173.9|3165.2|3172.32|3163.62|28
1628537470000|2021-08-09 19:31:10|3172.55|3163.85|3172.38|3163.68|3172.83|3164.13|3171.39|3162.69|36
1628537480000|2021-08-09 19:31:20|3172.33|3163.63|3170.54|3161.84|3172.33|3163.63|3170.54|3161.84|38
1628537490000|2021-08-09 19:31:30|3170.57|3161.87|3172.9|3164.2|3173.43|3164.73|3170.22|3161.52|38
1628537500000|2021-08-09 19:31:40|3172.14|3163.44|3171.39|3162.69|3173.12|3164.42|3171.27|3162.57|38
1628537510000|2021-08-09 19:31:50|3170.27|3161.57|3169.86|3161.16|3170.97|3162.27|3169.45|3160.75|33
1628537520000|2021-08-09 19:32:00|3169.88|3161.18|3170.47|3161.77|3171.35|3162.65|3169.38|3160.68|24
1628537530000|2021-08-09 19:32:10|3170.33|3161.63|3170.39|3161.69|3171.13|3162.43|3169.29|3160.59|31
1628537540000|2021-08-09 19:32:20|3170.31|3161.61|3169.83|3161.13|3170.44|3161.74|3169.22|3160.52|23
1628537550000|2021-08-09 19:32:30|3169.92|3161.22|3169.82|3161.12|3170.95|3162.25|3168.71|3160.01|34
1628537560000|2021-08-09 19:32:40|3169.81|3161.11|3169.64|3160.94|3170.42|3161.72|3169.47|3160.77|21
1628537570000|2021-08-09 19:32:50|3169.89|3161.19|3169.91|3161.21|3170.81|3162.11|3169.89|3161.19|26
1628537580000|2021-08-09 19:33:00|3170.19|3161.49|3169.95|3161.25|3170.53|3161.83|3169.42|3160.72|30
1628537590000|2021-08-09 19:33:10|3170.07|3161.37|3171.69|3162.99|3171.92|3163.22|3169.79|3161.09|38
1628537600000|2021-08-09 19:33:20|3171.51|3162.81|3171.7|3163|3172.23|3163.53|3170.82|3162.12|38
1628537610000|2021-08-09 19:33:30|3171.64|3162.94|3169.44|3160.74|3171.92|3163.22|3169.44|3160.74|34
1628537620000|2021-08-09 19:33:40|3168.53|3159.83|3170.15|3161.45|3170.23|3161.53|3168.28|3159.58|27
1628537630000|2021-08-09 19:33:50|3170.33|3161.63|3169.49|3160.79|3170.49|3161.79|3169.42|3160.72|37
1628537640000|2021-08-09 19:34:00|3169.8|3161.1|3169.75|3161.05|3170.43|3161.73|3168.38|3159.68|33
1628537650000|2021-08-09 19:34:10|3169.76|3161.06|3169.53|3160.83|3169.76|3161.06|3169.21|3160.51|18
1628537660000|2021-08-09 19:34:20|3169.47|3160.77|3169.36|3160.66|3169.47|3160.77|3168.33|3159.63|24
1628537670000|2021-08-09 19:34:30|3169.35|3160.65|3169.07|3160.37|3169.35|3160.65|3168.58|3159.88|21
1628537680000|2021-08-09 19:34:40|3168.88|3160.18|3168.68|3159.98|3169.27|3160.57|3168.19|3159.49|29
1628537690000|2021-08-09 19:34:50|3168.82|3160.12|3167.4|3158.7|3169.72|3161.02|3167.25|3158.55|30
1628537700000|2021-08-09 19:35:00|3167.56|3158.86|3168.93|3160.23|3169.03|3160.33|3166.5|3157.8|36
1628537710000|2021-08-09 19:35:10|3168.7|3160|3166.73|3158.03|3169.06|3160.36|3165.8|3157.1|39
1628537720000|2021-08-09 19:35:20|3166.66|3157.96|3168.92|3160.22|3168.92|3160.22|3166.66|3157.96|36
1628537730000|2021-08-09 19:35:30|3169.15|3160.45|3167.76|3159.06|3169.18|3160.48|3167.65|3158.95|30
1628537740000|2021-08-09 19:35:40|3167.44|3158.74|3166.95|3158.25|3167.78|3159.08|3166.77|3158.07|29
1628537750000|2021-08-09 19:35:50|3166.92|3158.22|3166.44|3157.74|3166.92|3158.22|3165.85|3157.15|25
1628537760000|2021-08-09 19:36:00|3166.47|3157.77|3165.97|3157.27|3167.41|3158.71|3165.62|3156.92|34
1628537770000|2021-08-09 19:36:10|3166.15|3157.45|3166.32|3157.62|3166.69|3157.99|3165.58|3156.88|36
1628537780000|2021-08-09 19:36:20|3166.75|3158.05|3167.89|3159.19|3169.15|3160.45|3166.51|3157.81|29
1628537790000|2021-08-09 19:36:30|3168.79|3160.09|3171.31|3162.61|3171.63|3162.93|3167.86|3159.16|33
1628537800000|2021-08-09 19:36:40|3171.23|3162.53|3168.21|3159.51|3171.42|3162.72|3167.6|3158.9|36
1628537810000|2021-08-09 19:36:50|3168.1|3159.4|3166.04|3157.34|3168.19|3159.49|3166.03|3157.33|36
1628537820000|2021-08-09 19:37:00|3165.96|3157.26|3167.51|3158.81|3167.66|3158.96|3165.38|3156.68|38
1628537830000|2021-08-09 19:37:10|3166.73|3158.03|3168.69|3159.99|3169.04|3160.34|3165.91|3157.21|32
1628537840000|2021-08-09 19:37:20|3167.62|3158.92|3167.15|3158.45|3169.48|3160.78|3167.15|3158.45|38
1628537850000|2021-08-09 19:37:30|3167.19|3158.49|3165.86|3157.16|3167.53|3158.83|3165.55|3156.85|38
1628537860000|2021-08-09 19:37:40|3165.74|3157.04|3167.23|3158.53|3167.26|3158.56|3165.08|3156.38|39
1628537870000|2021-08-09 19:37:50|3167.2|3158.5|3165.65|3156.95|3167.2|3158.5|3165.62|3156.92|35
1628537880000|2021-08-09 19:38:00|3165.91|3157.21|3165.02|3156.32|3166.68|3157.98|3164.66|3155.96|32
1628537890000|2021-08-09 19:38:10|3165.14|3156.44|3165.12|3156.42|3165.61|3156.91|3164.51|3155.81|31
1628537900000|2021-08-09 19:38:20|3164.98|3156.28|3164.86|3156.16|3165.41|3156.71|3164.5|3155.8|27
1628537910000|2021-08-09 19:38:30|3164.5|3155.8|3163.78|3155.08|3164.99|3156.29|3163.78|3155.08|32
1628537920000|2021-08-09 19:38:40|3163.31|3154.61|3163.24|3154.54|3163.31|3154.61|3160.88|3152.18|38
1628537930000|2021-08-09 19:38:50|3162.84|3154.14|3161.32|3152.62|3164.61|3155.91|3159.99|3151.29|40
1628537940000|2021-08-09 19:39:00|3161.47|3152.77|3164.31|3155.61|3164.61|3155.91|3160.84|3152.14|37
1628537950000|2021-08-09 19:39:10|3163.98|3155.28|3164.26|3155.56|3164.29|3155.59|3162.66|3153.96|40
1628537960000|2021-08-09 19:39:20|3164.07|3155.37|3162.73|3154.03|3164.65|3155.95|3162.59|3153.89|34
1628537970000|2021-08-09 19:39:30|3162.82|3154.12|3163.08|3154.38|3164.84|3156.14|3162.82|3154.12|38
1628537980000|2021-08-09 19:39:40|3163.11|3154.41|3164.18|3155.48|3164.18|3155.48|3162.97|3154.27|33
1628537990000|2021-08-09 19:39:50|3163.71|3155.01|3164.02|3155.32|3164.02|3155.32|3163.71|3155.01|15
1628538000000|2021-08-09 19:40:00|3164|3155.3|3164.23|3155.53|3164.67|3155.97|3164|3155.3|29
1628538010000|2021-08-09 19:40:10|3164.19|3155.49|3165.22|3156.52|3166.37|3157.67|3163.84|3155.14|34
1628538020000|2021-08-09 19:40:20|3165.24|3156.54|3165.06|3156.36|3165.47|3156.77|3164.44|3155.74|39
1628538030000|2021-08-09 19:40:30|3165.05|3156.35|3162.51|3153.81|3165.17|3156.47|3162.51|3153.81|39
1628538040000|2021-08-09 19:40:40|3162.52|3153.82|3164.47|3155.77|3165.1|3156.4|3162.28|3153.58|40
1628538050000|2021-08-09 19:40:50|3164.48|3155.78|3163.35|3154.65|3164.64|3155.94|3162.86|3154.16|39
1628538060000|2021-08-09 19:41:00|3163.3|3154.6|3163.67|3154.97|3164.19|3155.49|3163.01|3154.31|39
1628538070000|2021-08-09 19:41:10|3163.64|3154.94|3165.34|3156.64|3165.36|3156.66|3163.32|3154.62|37
1628538080000|2021-08-09 19:41:20|3164.32|3155.62|3165.82|3157.12|3165.84|3157.14|3163.97|3155.27|36
1628538090000|2021-08-09 19:41:30|3165.78|3157.08|3165.93|3157.23|3165.99|3157.29|3165.22|3156.52|36
1628538100000|2021-08-09 19:41:40|3166|3157.3|3166.39|3157.69|3166.45|3157.75|3165.1|3156.4|35
1628538110000|2021-08-09 19:41:50|3166.38|3157.68|3165.68|3156.98|3166.61|3157.91|3165.13|3156.43|29
1628538120000|2021-08-09 19:42:00|3166.58|3157.88|3166.45|3157.75|3166.59|3157.89|3165.49|3156.79|33
1628538130000|2021-08-09 19:42:10|3165.72|3157.02|3164.48|3155.78|3166.5|3157.8|3164.23|3155.53|34
1628538140000|2021-08-09 19:42:20|3164.58|3155.88|3166.35|3157.65|3166.44|3157.74|3163.9|3155.2|36
1628538150000|2021-08-09 19:42:30|3165.73|3157.03|3166.85|3158.15|3166.85|3158.15|3165.5|3156.8|36
1628538160000|2021-08-09 19:42:40|3166.76|3158.06|3165.84|3157.14|3166.76|3158.06|3164.76|3156.06|35
1628538170000|2021-08-09 19:42:50|3165.85|3157.15|3165.76|3157.06|3166.58|3157.88|3165.24|3156.54|34
1628538180000|2021-08-09 19:43:00|3166.17|3157.47|3166.03|3157.33|3166.24|3157.54|3164.86|3156.16|36
1628538190000|2021-08-09 19:43:10|3165.31|3156.61|3165.69|3156.99|3165.93|3157.23|3163.93|3155.23|35
1628538200000|2021-08-09 19:43:20|3165.67|3156.97|3165.93|3157.23|3165.93|3157.23|3164.77|3156.07|32
1628538210000|2021-08-09 19:43:30|3165.56|3156.86|3165.21|3156.51|3166.26|3157.56|3164.85|3156.15|28
1628538220000|2021-08-09 19:43:40|3166.11|3157.41|3166.45|3157.75|3166.46|3157.76|3163.78|3155.08|27
1628538230000|2021-08-09 19:43:50|3165.26|3156.56|3165.13|3156.43|3165.63|3156.93|3164.36|3155.66|34
1628538240000|2021-08-09 19:44:00|3164.97|3156.27|3164.85|3156.15|3165.62|3156.92|3164.59|3155.89|36
1628538250000|2021-08-09 19:44:10|3164.26|3155.56|3164.77|3156.07|3166.36|3157.66|3164.26|3155.56|37
1628538260000|2021-08-09 19:44:20|3164.88|3156.18|3165.45|3156.75|3165.45|3156.75|3164.22|3155.52|37
1628538270000|2021-08-09 19:44:30|3165.5|3156.8|3164.69|3155.99|3165.62|3156.92|3164.65|3155.95|36
1628538280000|2021-08-09 19:44:40|3164.61|3155.91|3165.48|3156.78|3165.83|3157.13|3163.28|3154.58|38
1628538290000|2021-08-09 19:44:50|3165.5|3156.8|3164.4|3155.7|3165.61|3156.91|3164.39|3155.69|36
1628538300000|2021-08-09 19:45:00|3164.48|3155.78|3165.14|3156.44|3165.34|3156.64|3164.22|3155.52|36
1628538310000|2021-08-09 19:45:10|3165.27|3156.57|3163.83|3155.13|3165.27|3156.57|3163.78|3155.08|38
1628538320000|2021-08-09 19:45:20|3163.88|3155.18|3164.04|3155.34|3164.14|3155.44|3163.61|3154.91|23
1628538330000|2021-08-09 19:45:30|3164.15|3155.45|3164.33|3155.63|3165.35|3156.65|3163.75|3155.05|24
1628538340000|2021-08-09 19:45:40|3163.77|3155.07|3164.56|3155.86|3165.05|3156.35|3163.63|3154.93|30
1628538350000|2021-08-09 19:45:50|3164.93|3156.23|3164.74|3156.04|3165.15|3156.45|3164.23|3155.53|25
1628538360000|2021-08-09 19:46:00|3164.55|3155.85|3164.51|3155.81|3165.52|3156.82|3164.03|3155.33|31
1628538370000|2021-08-09 19:46:10|3164.9|3156.2|3165.31|3156.61|3165.31|3156.61|3163.69|3154.99|27
1628538380000|2021-08-09 19:46:20|3165.24|3156.54|3165.63|3156.93|3165.63|3156.93|3163.53|3154.83|36
1628538390000|2021-08-09 19:46:30|3165.64|3156.94|3165.73|3157.03|3166.15|3157.45|3165.06|3156.36|36
1628538400000|2021-08-09 19:46:40|3164.87|3156.17|3165.48|3156.78|3165.83|3157.13|3164.85|3156.15|12
1628538410000|2021-08-09 19:46:50|3165.38|3156.68|3164.92|3156.22|3165.83|3157.13|3164.85|3156.15|11
1628538420000|2021-08-09 19:47:00|3164.96|3156.26|3165.51|3156.81|3166.36|3157.66|3164.96|3156.26|19
1628538430000|2021-08-09 19:47:10|3165.32|3156.62|3167.02|3158.32|3167.22|3158.52|3165.32|3156.62|32
1628538440000|2021-08-09 19:47:20|3167.08|3158.38|3167.06|3158.36|3167.27|3158.57|3166.87|3158.17|20
1628538450000|2021-08-09 19:47:30|3167.09|3158.39|3167.38|3158.68|3167.86|3159.16|3167.09|3158.39|23
1628538460000|2021-08-09 19:47:40|3167.37|3158.67|3167.58|3158.88|3167.78|3159.08|3167.36|3158.66|32
1628538470000|2021-08-09 19:47:50|3167.62|3158.92|3167.59|3158.89|3167.63|3158.93|3167.4|3158.7|13
1628538480000|2021-08-09 19:48:00|3167.63|3158.93|3167.35|3158.65|3168.48|3159.78|3166.53|3157.83|27
1628538490000|2021-08-09 19:48:10|3167.27|3158.57|3166.55|3157.85|3167.87|3159.17|3166.49|3157.79|33
1628538500000|2021-08-09 19:48:20|3166.61|3157.91|3165.82|3157.12|3167.19|3158.49|3165.63|3156.93|30
1628538510000|2021-08-09 19:48:30|3165.65|3156.95|3166.29|3157.59|3166.89|3158.19|3165.65|3156.95|21
1628538520000|2021-08-09 19:48:40|3167.26|3158.56|3166.32|3157.62|3167.27|3158.57|3166.16|3157.46|32
1628538530000|2021-08-09 19:48:50|3166.69|3157.99|3166.57|3157.87|3166.74|3158.04|3165.22|3156.52|35
1628538540000|2021-08-09 19:49:00|3166.68|3157.98|3166.78|3158.08|3166.78|3158.08|3165.42|3156.72|30
1628538550000|2021-08-09 19:49:10|3166.83|3158.13|3165.94|3157.24|3167.11|3158.41|3165.1|3156.4|32
1628538560000|2021-08-09 19:49:20|3165.8|3157.1|3166.08|3157.38|3166.4|3157.7|3165.18|3156.48|34
1628538570000|2021-08-09 19:49:30|3166.42|3157.72|3166.31|3157.61|3166.68|3157.98|3165.37|3156.67|35
1628538580000|2021-08-09 19:49:40|3166.32|3157.62|3166.93|3158.23|3167.19|3158.49|3165.47|3156.77|36
1628538590000|2021-08-09 19:49:50|3167.03|3158.33|3166.24|3157.54|3167.23|3158.53|3165.6|3156.9|38
1628538600000|2021-08-09 19:50:00|3165.91|3157.21|3166.94|3158.24|3167.36|3158.66|3165.8|3157.1|34
1628538610000|2021-08-09 19:50:10|3167.38|3158.68|3164.9|3156.2|3167.4|3158.7|3164.73|3156.03|34
1628538620000|2021-08-09 19:50:20|3164.91|3156.21|3164.63|3155.93|3164.93|3156.23|3164.16|3155.46|33
1628538630000|2021-08-09 19:50:30|3164.8|3156.1|3162.63|3153.93|3164.8|3156.1|3162.63|3153.93|38
1628538640000|2021-08-09 19:50:40|3162.24|3153.54|3162.38|3153.68|3163.03|3154.33|3160.94|3152.24|34
1628538650000|2021-08-09 19:50:50|3161.86|3153.16|3160.95|3152.25|3162.91|3154.21|3160.95|3152.25|37
1628538660000|2021-08-09 19:51:00|3161.05|3152.35|3161.36|3152.66|3161.68|3152.98|3158.59|3149.89|38
1628538670000|2021-08-09 19:51:10|3161.35|3152.65|3158.85|3150.15|3161.35|3152.65|3157.94|3149.24|38
1628538680000|2021-08-09 19:51:20|3158.75|3150.05|3158.1|3149.4|3158.75|3150.05|3156.89|3148.19|36
1628538690000|2021-08-09 19:51:30|3157.95|3149.25|3159.26|3150.56|3159.26|3150.56|3157.8|3149.1|34
1628538700000|2021-08-09 19:51:40|3159.2|3150.5|3158.21|3149.51|3159.31|3150.61|3157.55|3148.85|30
1628538710000|2021-08-09 19:51:50|3158.25|3149.55|3157.77|3149.07|3158.41|3149.71|3157.67|3148.97|36
1628538720000|2021-08-09 19:52:00|3157.7|3149|3160.11|3151.41|3160.11|3151.41|3157.7|3149|27
1628538730000|2021-08-09 19:52:10|3160.12|3151.42|3159.64|3150.94|3160.52|3151.82|3159.32|3150.62|22
1628538740000|2021-08-09 19:52:20|3159.63|3150.93|3157.82|3149.12|3159.95|3151.25|3157.82|3149.12|26
1628538750000|2021-08-09 19:52:30|3158.11|3149.41|3157.23|3148.53|3158.22|3149.52|3156.7|3148|27
1628538760000|2021-08-09 19:52:40|3157.53|3148.83|3152.34|3143.64|3157.56|3148.86|3150.88|3142.18|37
1628538770000|2021-08-09 19:52:50|3152.63|3143.93|3152.1|3143.4|3153.35|3144.65|3151.9|3143.2|36
1628538780000|2021-08-09 19:53:00|3151.64|3142.94|3150.51|3141.81|3151.96|3143.26|3149.98|3141.28|40
1628538790000|2021-08-09 19:53:10|3150.34|3141.64|3149.85|3141.15|3150.72|3142.02|3149.37|3140.67|35
1628538800000|2021-08-09 19:53:20|3149.89|3141.19|3150.05|3141.35|3150.19|3141.49|3149.37|3140.67|33
1628538810000|2021-08-09 19:53:30|3150.08|3141.38|3149.99|3141.29|3150.08|3141.38|3149.38|3140.68|26
1628538820000|2021-08-09 19:53:40|3150.14|3141.44|3149.6|3140.9|3150.14|3141.44|3149.31|3140.61|30
1628538830000|2021-08-09 19:53:50|3149.65|3140.95|3150.76|3142.06|3151.3|3142.6|3149.65|3140.95|30
1628538840000|2021-08-09 19:54:00|3150.84|3142.14|3152.86|3144.16|3153.37|3144.67|3150.84|3142.14|33
1628538850000|2021-08-09 19:54:10|3152.9|3144.2|3152.6|3143.9|3153.7|3145|3152.5|3143.8|33
1628538860000|2021-08-09 19:54:20|3152.5|3143.8|3149.53|3140.83|3152.5|3143.8|3149.32|3140.62|38
1628538870000|2021-08-09 19:54:30|3149.55|3140.85|3145.88|3137.18|3150.25|3141.55|3145.1|3136.4|28
1628538880000|2021-08-09 19:54:40|3145.82|3137.12|3143.43|3134.73|3145.82|3137.12|3141.88|3133.18|37
1628538890000|2021-08-09 19:54:50|3143.54|3134.84|3143.65|3134.95|3144.94|3136.24|3142.9|3134.2|35
1628538900000|2021-08-09 19:55:00|3143.87|3135.17|3144.33|3135.63|3144.5|3135.8|3141.22|3132.52|38
1628538910000|2021-08-09 19:55:10|3144.24|3135.54|3145.8|3137.1|3146.9|3138.2|3144.22|3135.52|38
1628538920000|2021-08-09 19:55:20|3145.93|3137.23|3143.16|3134.46|3147.46|3138.76|3143.03|3134.33|39
1628538930000|2021-08-09 19:55:30|3143.09|3134.39|3146.85|3138.15|3146.85|3138.15|3142.75|3134.05|39
1628538940000|2021-08-09 19:55:40|3146.92|3138.22|3145.58|3136.88|3147.2|3138.5|3145.55|3136.85|36
1628538950000|2021-08-09 19:55:50|3145.62|3136.92|3145.11|3136.41|3145.72|3137.02|3144.02|3135.32|40
1628538960000|2021-08-09 19:56:00|3144.92|3136.22|3146.43|3137.73|3146.88|3138.18|3144.51|3135.81|38
1628538970000|2021-08-09 19:56:10|3146.66|3137.96|3145.38|3136.68|3146.82|3138.12|3144.08|3135.38|36
1628538980000|2021-08-09 19:56:20|3145.7|3137|3146.31|3137.61|3146.77|3138.07|3145.4|3136.7|35
1628538990000|2021-08-09 19:56:30|3146.17|3137.47|3147.26|3138.56|3147.56|3138.86|3145.86|3137.16|36
1628539000000|2021-08-09 19:56:40|3147.28|3138.58|3148.61|3139.91|3149.1|3140.4|3147.28|3138.58|36
1628539010000|2021-08-09 19:56:50|3148.47|3139.77|3148.54|3139.84|3148.69|3139.99|3147.88|3139.18|40
1628539020000|2021-08-09 19:57:00|3148.56|3139.86|3148.73|3140.03|3148.73|3140.03|3145.49|3136.79|39
1628539030000|2021-08-09 19:57:10|3148.42|3139.72|3148.17|3139.47|3148.81|3140.11|3148|3139.3|39
1628539040000|2021-08-09 19:57:20|3148.15|3139.45|3149.06|3140.36|3149.49|3140.79|3147.87|3139.17|39
1628539050000|2021-08-09 19:57:30|3149.04|3140.34|3148.49|3139.79|3149.04|3140.34|3147.58|3138.88|38
1628539060000|2021-08-09 19:57:40|3148.63|3139.93|3148.64|3139.94|3148.69|3139.99|3146.89|3138.19|36
1628539070000|2021-08-09 19:57:50|3148.66|3139.96|3148.77|3140.07|3148.99|3140.29|3148.11|3139.41|35
1628539080000|2021-08-09 19:58:00|3148.8|3140.1|3149.15|3140.45|3149.23|3140.53|3148.43|3139.73|39
1628539090000|2021-08-09 19:58:10|3149.02|3140.32|3148.23|3139.53|3149.32|3140.62|3147.38|3138.68|39
1628539100000|2021-08-09 19:58:20|3148.33|3139.63|3148.07|3139.37|3148.9|3140.2|3147.71|3139.01|38
1628539110000|2021-08-09 19:58:30|3148.2|3139.5|3150.23|3141.53|3150.23|3141.53|3147.69|3138.99|40
1628539120000|2021-08-09 19:58:40|3150.18|3141.48|3149.73|3141.03|3150.39|3141.69|3149.33|3140.63|38
1628539130000|2021-08-09 19:58:50|3149.5|3140.8|3151.54|3142.84|3151.61|3142.91|3149.43|3140.73|36
1628539140000|2021-08-09 19:59:00|3151.65|3142.95|3152.38|3143.68|3152.46|3143.76|3150.91|3142.21|33
1628539150000|2021-08-09 19:59:10|3152.3|3143.6|3152.36|3143.66|3152.48|3143.78|3152.19|3143.49|32
1628539160000|2021-08-09 19:59:20|3152.56|3143.86|3150.43|3141.73|3152.56|3143.86|3150.03|3141.33|33
1628539170000|2021-08-09 19:59:30|3150.41|3141.71|3149.09|3140.39|3150.41|3141.71|3148.54|3139.84|27
1628539180000|2021-08-09 19:59:40|3148.92|3140.22|3151.82|3143.12|3152|3143.3|3148.83|3140.13|37
1628539190000|2021-08-09 19:59:50|3151.78|3143.08|3152.11|3143.41|3153.39|3144.69|3151.78|3143.08|38
1628539200000|2021-08-09 20:00:00|3152.09|3143.39|3154.99|3146.29|3154.99|3146.29|3151.9|3143.2|38
1628539210000|2021-08-09 20:00:10|3154.97|3146.27|3156.34|3147.64|3156.37|3147.67|3154.89|3146.19|33
1628539220000|2021-08-09 20:00:20|3156.13|3147.43|3158.2|3149.5|3159|3150.3|3156.13|3147.43|39
1628539230000|2021-08-09 20:00:30|3158.72|3150.02|3157.05|3148.35|3158.72|3150.02|3155.82|3147.12|38
1628539240000|2021-08-09 20:00:40|3157.04|3148.34|3156.07|3147.37|3157.74|3149.04|3155.18|3146.48|36
1628539250000|2021-08-09 20:00:50|3156.05|3147.35|3157.18|3148.48|3158.17|3149.47|3155.58|3146.88|39
1628539260000|2021-08-09 20:01:00|3157.08|3148.38|3157.99|3149.29|3158.03|3149.33|3157.08|3148.38|35
1628539270000|2021-08-09 20:01:10|3158.12|3149.42|3158.84|3150.14|3158.92|3150.22|3156.61|3147.91|35
1628539280000|2021-08-09 20:01:20|3159.58|3150.88|3161.09|3152.39|3161.21|3152.51|3158.78|3150.08|39
1628539290000|2021-08-09 20:01:30|3161.17|3152.47|3161.51|3152.81|3161.8|3153.1|3159.88|3151.18|38
1628539300000|2021-08-09 20:01:40|3161.25|3152.55|3161.77|3153.07|3162.29|3153.59|3161.13|3152.43|36
1628539310000|2021-08-09 20:01:50|3162.04|3153.34|3163.99|3155.29|3164.42|3155.72|3162.04|3153.34|35
1628539320000|2021-08-09 20:02:00|3164.3|3155.6|3163.85|3155.15|3164.74|3156.04|3163.67|3154.97|37
1628539330000|2021-08-09 20:02:10|3163.89|3155.19|3162.96|3154.26|3163.94|3155.24|3162.56|3153.86|37
1628539340000|2021-08-09 20:02:20|3163|3154.3|3164.82|3156.12|3164.82|3156.12|3162.89|3154.19|38
1628539350000|2021-08-09 20:02:30|3165.86|3157.16|3162.94|3154.24|3166.04|3157.34|3162.79|3154.09|38
1628539360000|2021-08-09 20:02:40|3162.79|3154.09|3166.17|3157.47|3166.54|3157.84|3162.79|3154.09|38
1628539370000|2021-08-09 20:02:50|3166|3157.3|3167.08|3158.38|3167.24|3158.54|3164.9|3156.2|40
1628539380000|2021-08-09 20:03:00|3167.09|3158.39|3166.29|3157.59|3167.09|3158.39|3165.19|3156.49|39
1628539390000|2021-08-09 20:03:10|3166.1|3157.4|3166.5|3157.8|3166.79|3158.09|3165.67|3156.97|34
1628539400000|2021-08-09 20:03:20|3166.6|3157.9|3167.57|3158.87|3167.57|3158.87|3165.59|3156.89|34
1628539410000|2021-08-09 20:03:30|3167.36|3158.66|3167.79|3159.09|3168.2|3159.5|3167.02|3158.32|32
1628539420000|2021-08-09 20:03:40|3167.8|3159.1|3168.07|3159.37|3168.57|3159.87|3167.06|3158.36|36
1628539430000|2021-08-09 20:03:50|3168.11|3159.41|3168.07|3159.37|3168.3|3159.6|3165.96|3157.26|39
1628539440000|2021-08-09 20:04:00|3168.08|3159.38|3168.19|3159.49|3168.53|3159.83|3167.36|3158.66|36
1628539450000|2021-08-09 20:04:10|3168.49|3159.79|3167.89|3159.19|3168.78|3160.08|3167.58|3158.88|36
1628539460000|2021-08-09 20:04:20|3168.42|3159.72|3167.6|3158.9|3168.55|3159.85|3167.59|3158.89|32
1628539470000|2021-08-09 20:04:30|3167.59|3158.89|3166.06|3157.36|3167.74|3159.04|3165.46|3156.76|30
1628539480000|2021-08-09 20:04:40|3165.8|3157.1|3163.51|3154.81|3166.6|3157.9|3162.66|3153.96|34
1628539490000|2021-08-09 20:04:50|3163.57|3154.87|3162.87|3154.17|3163.62|3154.92|3162.39|3153.69|39
1628539500000|2021-08-09 20:05:00|3163.43|3154.73|3165.59|3156.89|3165.59|3156.89|3162.94|3154.24|38
1628539510000|2021-08-09 20:05:10|3165.61|3156.91|3166.39|3157.69|3166.69|3157.99|3165.61|3156.91|33
1628539520000|2021-08-09 20:05:20|3166.33|3157.63|3166.49|3157.79|3166.49|3157.79|3165.76|3157.06|37
1628539530000|2021-08-09 20:05:30|3166.58|3157.88|3165.96|3157.26|3166.89|3158.19|3165.24|3156.54|38
1628539540000|2021-08-09 20:05:40|3166.2|3157.5|3166.34|3157.64|3166.65|3157.95|3165.47|3156.77|35
1628539550000|2021-08-09 20:05:50|3166.46|3157.76|3167.51|3158.81|3167.86|3159.16|3166.12|3157.42|38
1628539560000|2021-08-09 20:06:00|3167.35|3158.65|3166.61|3157.91|3167.74|3159.04|3166.41|3157.71|29
1628539570000|2021-08-09 20:06:10|3166.59|3157.89|3167.41|3158.71|3167.41|3158.71|3166.47|3157.77|35
1628539580000|2021-08-09 20:06:20|3167.43|3158.73|3167.76|3159.06|3168.11|3159.41|3167.32|3158.62|26
1628539590000|2021-08-09 20:06:30|3167.69|3158.99|3168.21|3159.51|3168.21|3159.51|3166.67|3157.97|32
1628539600000|2021-08-09 20:06:40|3168.23|3159.53|3166.62|3157.92|3168.23|3159.53|3166.6|3157.9|16
1628539610000|2021-08-09 20:06:50|3166.65|3157.95|3165.09|3156.39|3166.78|3158.08|3165.09|3156.39|36
1628539620000|2021-08-09 20:07:00|3164.69|3155.99|3163.44|3154.74|3164.69|3155.99|3161.85|3153.15|37
1628539630000|2021-08-09 20:07:10|3163.55|3154.85|3162.07|3153.37|3163.59|3154.89|3161.5|3152.8|38
1628539640000|2021-08-09 20:07:20|3162.21|3153.51|3161.34|3152.64|3163.46|3154.76|3161.14|3152.44|34
1628539650000|2021-08-09 20:07:30|3161.46|3152.76|3161.8|3153.1|3161.96|3153.26|3161.46|3152.76|30
1628539660000|2021-08-09 20:07:40|3161.84|3153.14|3161.88|3153.18|3162.41|3153.71|3161.62|3152.92|31
1628539670000|2021-08-09 20:07:50|3161.85|3153.15|3158.33|3149.63|3162.01|3153.31|3158.23|3149.53|37
1628539680000|2021-08-09 20:08:00|3158.5|3149.8|3162.05|3153.35|3162.05|3153.35|3158.5|3149.8|38
1628539690000|2021-08-09 20:08:10|3162.09|3153.39|3162.12|3153.42|3162.14|3153.44|3161.89|3153.19|17
1628539700000|2021-08-09 20:08:20|3162.11|3153.41|3162.15|3153.45|3163.28|3154.58|3161.55|3152.85|31
1628539710000|2021-08-09 20:08:30|3162.07|3153.37|3162.1|3153.4|3162.53|3153.83|3161.55|3152.85|33
1628539720000|2021-08-09 20:08:40|3161.94|3153.24|3161.62|3152.92|3162.45|3153.75|3161.27|3152.57|28
1628539730000|2021-08-09 20:08:50|3161.73|3153.03|3160.39|3151.69|3161.81|3153.11|3160.21|3151.51|23
1628539740000|2021-08-09 20:09:00|3160.4|3151.7|3161.18|3152.48|3161.28|3152.58|3160.37|3151.67|23
1628539750000|2021-08-09 20:09:10|3161.23|3152.53|3160.24|3151.54|3161.44|3152.74|3160.24|3151.54|30
1628539760000|2021-08-09 20:09:20|3160.25|3151.55|3161.88|3153.18|3161.88|3153.18|3160.18|3151.48|31
1628539770000|2021-08-09 20:09:30|3161.94|3153.24|3163.01|3154.31|3163.01|3154.31|3161.91|3153.21|18
1628539780000|2021-08-09 20:09:40|3162.89|3154.19|3162.81|3154.11|3163.04|3154.34|3162.23|3153.53|35
1628539790000|2021-08-09 20:09:50|3162.52|3153.82|3162.49|3153.79|3163.48|3154.78|3161.75|3153.05|36
1628539800000|2021-08-09 20:10:00|3162.52|3153.82|3162.37|3153.67|3162.7|3154|3161.03|3152.33|35
1628539810000|2021-08-09 20:10:10|3162.38|3153.68|3163.74|3155.04|3164.02|3155.32|3162.38|3153.68|37
1628539820000|2021-08-09 20:10:20|3163.31|3154.61|3162.83|3154.13|3163.76|3155.06|3161.95|3153.25|37
1628539830000|2021-08-09 20:10:30|3162.94|3154.24|3163.59|3154.89|3163.81|3155.11|3162.94|3154.24|37
1628539840000|2021-08-09 20:10:40|3163.71|3155.01|3163.34|3154.64|3163.71|3155.01|3162.47|3153.77|38
1628539850000|2021-08-09 20:10:50|3163.25|3154.55|3163.45|3154.75|3164.05|3155.35|3163.25|3154.55|30
1628539860000|2021-08-09 20:11:00|3163.35|3154.65|3162.2|3153.5|3163.35|3154.65|3160.64|3151.94|37
1628539870000|2021-08-09 20:11:10|3162.24|3153.54|3160.64|3151.94|3162.87|3154.17|3160.01|3151.31|32
1628539880000|2021-08-09 20:11:20|3160.79|3152.09|3160.52|3151.82|3161.79|3153.09|3160.12|3151.42|36
1628539890000|2021-08-09 20:11:30|3160.38|3151.68|3159.18|3150.48|3160.48|3151.78|3159.17|3150.47|33
1628539900000|2021-08-09 20:11:40|3159.2|3150.5|3159.64|3150.94|3159.78|3151.08|3159.15|3150.45|31
1628539910000|2021-08-09 20:11:50|3159.66|3150.96|3157.4|3148.7|3159.69|3150.99|3157.4|3148.7|35
1628539920000|2021-08-09 20:12:00|3157.28|3148.58|3155.13|3146.43|3157.28|3148.58|3155.04|3146.34|36
1628539930000|2021-08-09 20:12:10|3155.53|3146.83|3152.52|3143.82|3155.92|3147.22|3152.29|3143.59|39
1628539940000|2021-08-09 20:12:20|3152.53|3143.83|3154.04|3145.34|3154.06|3145.36|3152.05|3143.35|33
1628539950000|2021-08-09 20:12:30|3154.25|3145.55|3158.28|3149.58|3158.35|3149.65|3154.25|3145.55|39
1628539960000|2021-08-09 20:12:40|3158.26|3149.56|3158.47|3149.77|3158.79|3150.09|3157.56|3148.86|38
1628539970000|2021-08-09 20:12:50|3158.48|3149.78|3158.66|3149.96|3158.66|3149.96|3156.87|3148.17|38
1628539980000|2021-08-09 20:13:00|3158.92|3150.22|3157.85|3149.15|3158.92|3150.22|3157.62|3148.92|36
1628539990000|2021-08-09 20:13:10|3157.69|3148.99|3154.87|3146.17|3157.69|3148.99|3154.83|3146.13|33
1628540000000|2021-08-09 20:13:20|3154.89|3146.19|3154.52|3145.82|3155.54|3146.84|3154|3145.3|36
1628540010000|2021-08-09 20:13:30|3154.57|3145.87|3155.93|3147.23|3156.45|3147.75|3153.56|3144.86|36
1628540020000|2021-08-09 20:13:40|3156.22|3147.52|3157.72|3149.02|3157.77|3149.07|3155.74|3147.04|38
1628540030000|2021-08-09 20:13:50|3157.73|3149.03|3156.76|3148.06|3157.73|3149.03|3156.65|3147.95|37
1628540040000|2021-08-09 20:14:00|3156.75|3148.05|3155.3|3146.6|3156.86|3148.16|3154.37|3145.67|31
1628540050000|2021-08-09 20:14:10|3155.24|3146.54|3155.18|3146.48|3155.36|3146.66|3155.12|3146.42|32
1628540060000|2021-08-09 20:14:20|3155.23|3146.53|3154.99|3146.29|3156.37|3147.67|3154.17|3145.47|38
1628540070000|2021-08-09 20:14:30|3154.95|3146.25|3155.2|3146.5|3155.2|3146.5|3154.43|3145.73|34
1628540080000|2021-08-09 20:14:40|3155.11|3146.41|3152.98|3144.28|3155.11|3146.41|3152.6|3143.9|35
1628540090000|2021-08-09 20:14:50|3153.15|3144.45|3153.77|3145.07|3154.78|3146.08|3153.14|3144.44|33
1628540100000|2021-08-09 20:15:00|3153.56|3144.86|3152.87|3144.17|3153.72|3145.02|3152.48|3143.78|23
1628540110000|2021-08-09 20:15:10|3153.42|3144.72|3153.24|3144.54|3153.9|3145.2|3152.71|3144.01|19
1628540120000|2021-08-09 20:15:20|3154.42|3145.72|3156.51|3147.81|3156.95|3148.25|3154.09|3145.39|35
1628540130000|2021-08-09 20:15:30|3156.57|3147.87|3156.94|3148.24|3157.05|3148.35|3156.26|3147.56|39
1628540140000|2021-08-09 20:15:40|3157.01|3148.31|3157.23|3148.53|3157.42|3148.72|3156.52|3147.82|38
1628540150000|2021-08-09 20:15:50|3157.25|3148.55|3158.72|3150.02|3158.74|3150.04|3156.46|3147.76|38
1628540160000|2021-08-09 20:16:00|3158.7|3150|3158.65|3149.95|3159.03|3150.33|3157.84|3149.14|38
1628540170000|2021-08-09 20:16:10|3158.73|3150.03|3158.88|3150.18|3159.05|3150.35|3157.52|3148.82|40
1628540180000|2021-08-09 20:16:20|3158.95|3150.25|3159.23|3150.53|3159.23|3150.53|3158.16|3149.46|36
1628540190000|2021-08-09 20:16:30|3159.24|3150.54|3160.5|3151.8|3160.98|3152.28|3158.22|3149.52|37
1628540200000|2021-08-09 20:16:40|3160.16|3151.46|3160.85|3152.15|3161.38|3152.68|3159.89|3151.19|40
1628540210000|2021-08-09 20:16:50|3161.11|3152.41|3160.32|3151.62|3161.76|3153.06|3159.79|3151.09|40
1628540220000|2021-08-09 20:17:00|3160.4|3151.7|3162.09|3153.39|3162.24|3153.54|3160.16|3151.46|37
1628540230000|2021-08-09 20:17:10|3162.08|3153.38|3159.35|3150.65|3162.29|3153.59|3159.08|3150.38|38
1628540240000|2021-08-09 20:17:20|3159.47|3150.77|3161.7|3153|3161.89|3153.19|3159.01|3150.31|37
1628540250000|2021-08-09 20:17:30|3162.05|3153.35|3159.8|3151.1|3162.29|3153.59|3159.14|3150.44|36
1628540260000|2021-08-09 20:17:40|3160.22|3151.52|3161.07|3152.37|3161.41|3152.71|3159.5|3150.8|38
1628540270000|2021-08-09 20:17:50|3161.09|3152.39|3160.78|3152.08|3161.83|3153.13|3160.35|3151.65|37
1628540280000|2021-08-09 20:18:00|3160.94|3152.24|3160.52|3151.82|3161.1|3152.4|3160.08|3151.38|37
1628540290000|2021-08-09 20:18:10|3160.57|3151.87|3160.18|3151.48|3161.06|3152.36|3159.85|3151.15|35
1628540300000|2021-08-09 20:18:20|3160.21|3151.51|3160.05|3151.35|3160.36|3151.66|3159.68|3150.98|36
1628540310000|2021-08-09 20:18:30|3160.13|3151.43|3159.98|3151.28|3160.13|3151.43|3159.77|3151.07|17
1628540320000|2021-08-09 20:18:40|3160|3151.3|3159.51|3150.81|3160.47|3151.77|3159.12|3150.42|29
1628540330000|2021-08-09 20:18:50|3159.35|3150.65|3159.83|3151.13|3159.83|3151.13|3159.35|3150.65|24
1628540340000|2021-08-09 20:19:00|3159.96|3151.26|3160.45|3151.75|3160.93|3152.23|3159.96|3151.26|35
1628540350000|2021-08-09 20:19:10|3160.47|3151.77|3160.13|3151.43|3160.8|3152.1|3160.13|3151.43|34
1628540360000|2021-08-09 20:19:20|3160.02|3151.32|3158|3149.3|3160.02|3151.32|3157.42|3148.72|36
1628540370000|2021-08-09 20:19:30|3158.03|3149.33|3157.55|3148.85|3158.08|3149.38|3157.3|3148.6|35
1628540380000|2021-08-09 20:19:40|3157.58|3148.88|3159.63|3150.93|3160.19|3151.49|3157.58|3148.88|37
1628540390000|2021-08-09 20:19:50|3159.11|3150.41|3160.55|3151.85|3160.56|3151.86|3159.03|3150.33|32
1628540400000|2021-08-09 20:20:00|3160.52|3151.82|3161.37|3152.67|3161.59|3152.89|3160.38|3151.68|38
1628540410000|2021-08-09 20:20:10|3161.38|3152.68|3161.6|3152.9|3162.66|3153.96|3161.35|3152.65|34
1628540420000|2021-08-09 20:20:20|3161.59|3152.89|3161.38|3152.68|3162.44|3153.74|3160.92|3152.22|36
1628540430000|2021-08-09 20:20:30|3161.47|3152.77|3162.52|3153.82|3162.73|3154.03|3161.47|3152.77|35
1628540440000|2021-08-09 20:20:40|3162.53|3153.83|3163.48|3154.78|3163.48|3154.78|3162.53|3153.83|25
1628540450000|2021-08-09 20:20:50|3163.49|3154.79|3163.74|3155.04|3163.74|3155.04|3163.49|3154.79|25
1628540460000|2021-08-09 20:21:00|3164.31|3155.61|3165.11|3156.41|3165.31|3156.61|3164.31|3155.61|30
1628540470000|2021-08-09 20:21:10|3164.94|3156.24|3165.24|3156.54|3165.51|3156.81|3164.57|3155.87|32
1628540480000|2021-08-09 20:21:20|3165.38|3156.68|3167.54|3158.84|3167.54|3158.84|3165.38|3156.68|39
1628540490000|2021-08-09 20:21:30|3167.58|3158.88|3167.92|3159.22|3168.61|3159.91|3167.39|3158.69|35
1628540500000|2021-08-09 20:21:40|3167.68|3158.98|3168.15|3159.45|3168.88|3160.18|3167.35|3158.65|37
1628540510000|2021-08-09 20:21:50|3168.04|3159.34|3168.13|3159.43|3168.8|3160.1|3167.62|3158.92|38
1628540520000|2021-08-09 20:22:00|3168.22|3159.52|3168.66|3159.96|3168.92|3160.22|3167.89|3159.19|37
1628540530000|2021-08-09 20:22:10|3168.6|3159.9|3168.34|3159.64|3168.87|3160.17|3168.15|3159.45|34
1628540540000|2021-08-09 20:22:20|3168.73|3160.03|3167.19|3158.49|3168.74|3160.04|3166.98|3158.28|36
1628540550000|2021-08-09 20:22:30|3167.46|3158.76|3166.72|3158.02|3167.46|3158.76|3166.13|3157.43|40
1628540560000|2021-08-09 20:22:40|3166.66|3157.96|3165.88|3157.18|3166.93|3158.23|3165.05|3156.35|39
1628540570000|2021-08-09 20:22:50|3165.86|3157.16|3165.59|3156.89|3166.3|3157.6|3165.46|3156.76|33
1628540580000|2021-08-09 20:23:00|3166.09|3157.39|3167.13|3158.43|3167.63|3158.93|3165.34|3156.64|38
1628540590000|2021-08-09 20:23:10|3167.18|3158.48|3168.09|3159.39|3168.74|3160.04|3167.18|3158.48|39
1628540600000|2021-08-09 20:23:20|3168.21|3159.51|3167.73|3159.03|3168.22|3159.52|3167.06|3158.36|36
1628540610000|2021-08-09 20:23:30|3167.83|3159.13|3167.73|3159.03|3168.1|3159.4|3167.44|3158.74|34
1628540620000|2021-08-09 20:23:40|3167.72|3159.02|3167.81|3159.11|3167.83|3159.13|3167.58|3158.88|31
1628540630000|2021-08-09 20:23:50|3167.84|3159.14|3167.83|3159.13|3168.38|3159.68|3167.06|3158.36|32
1628540640000|2021-08-09 20:24:00|3167.8|3159.1|3168.21|3159.51|3168.29|3159.59|3167.8|3159.1|21
1628540650000|2021-08-09 20:24:10|3168.19|3159.49|3168.52|3159.82|3168.57|3159.87|3168.11|3159.41|28
1628540660000|2021-08-09 20:24:20|3168.54|3159.84|3167.05|3158.35|3168.54|3159.84|3166.99|3158.29|33
1628540670000|2021-08-09 20:24:30|3167.04|3158.34|3167.16|3158.46|3167.55|3158.85|3166.68|3157.98|30
1628540680000|2021-08-09 20:24:40|3167.31|3158.61|3167.96|3159.26|3168.06|3159.36|3166.87|3158.17|34
1628540690000|2021-08-09 20:24:50|3167.95|3159.25|3168.02|3159.32|3168.07|3159.37|3167.38|3158.68|36
1628540700000|2021-08-09 20:25:00|3168.01|3159.31|3166.93|3158.23|3168.08|3159.38|3166.29|3157.59|33
1628540710000|2021-08-09 20:25:10|3166.72|3158.02|3167.46|3158.76|3167.46|3158.76|3165.95|3157.25|39
1628540720000|2021-08-09 20:25:20|3167.55|3158.85|3166.66|3157.96|3167.9|3159.2|3166.66|3157.96|33
1628540730000|2021-08-09 20:25:30|3166.69|3157.99|3166.15|3157.45|3166.7|3158|3165.78|3157.08|34
1628540740000|2021-08-09 20:25:40|3166.22|3157.52|3166.15|3157.45|3166.77|3158.07|3165.91|3157.21|35
1628540750000|2021-08-09 20:25:50|3166.67|3157.97|3165.79|3157.09|3166.83|3158.13|3165.79|3157.09|35
1628540760000|2021-08-09 20:26:00|3165.81|3157.11|3166.14|3157.44|3166.87|3158.17|3165.81|3157.11|34
1628540770000|2021-08-09 20:26:10|3166.2|3157.5|3165.92|3157.22|3167.35|3158.65|3165.92|3157.22|34
1628540780000|2021-08-09 20:26:20|3165.91|3157.21|3166.62|3157.92|3166.72|3158.02|3165.45|3156.75|38
1628540790000|2021-08-09 20:26:30|3166.7|3158|3166.43|3157.73|3166.71|3158.01|3166.42|3157.72|34
1628540800000|2021-08-09 20:26:40|3166.42|3157.72|3166.51|3157.81|3166.56|3157.86|3166.34|3157.64|20
1628540810000|2021-08-09 20:26:50|3166.52|3157.82|3166.52|3157.82|3166.55|3157.85|3166.47|3157.77|18
1628540820000|2021-08-09 20:27:00|3166.53|3157.83|3166.8|3158.1|3167.07|3158.37|3165.8|3157.1|34
1628540830000|2021-08-09 20:27:10|3167.1|3158.4|3167.12|3158.42|3167.34|3158.64|3166.73|3158.03|32
1628540840000|2021-08-09 20:27:20|3167.33|3158.63|3167.07|3158.37|3167.74|3159.04|3166.57|3157.87|29
1628540850000|2021-08-09 20:27:30|3167.08|3158.38|3165.12|3156.42|3167.08|3158.38|3165.12|3156.42|37
1628540860000|2021-08-09 20:27:40|3165.43|3156.73|3164.33|3155.63|3165.58|3156.88|3164.32|3155.62|32
1628540870000|2021-08-09 20:27:50|3164.39|3155.69|3164.35|3155.65|3164.75|3156.05|3163.72|3155.02|38
1628540880000|2021-08-09 20:28:00|3164.4|3155.7|3163.94|3155.24|3164.53|3155.83|3163.64|3154.94|31
1628540890000|2021-08-09 20:28:10|3163.64|3154.94|3163.04|3154.34|3163.89|3155.19|3162.54|3153.84|31
1628540900000|2021-08-09 20:28:20|3162.66|3153.96|3160.19|3151.49|3162.66|3153.96|3159.86|3151.16|38
1628540910000|2021-08-09 20:28:30|3160.2|3151.5|3162.47|3153.77|3162.47|3153.77|3160.15|3151.45|39
1628540920000|2021-08-09 20:28:40|3162.38|3153.68|3161.28|3152.58|3162.4|3153.7|3161.06|3152.36|32
1628540930000|2021-08-09 20:28:50|3162.64|3153.94|3161.88|3153.18|3163.28|3154.58|3161.71|3153.01|36
1628540940000|2021-08-09 20:29:00|3161.82|3153.12|3159.89|3151.19|3161.93|3153.23|3159.87|3151.17|36
1628540950000|2021-08-09 20:29:10|3159.9|3151.2|3159.95|3151.25|3160.05|3151.35|3159.86|3151.16|27
1628540960000|2021-08-09 20:29:20|3159.89|3151.19|3156.28|3147.58|3159.89|3151.19|3156.23|3147.53|38
1628540970000|2021-08-09 20:29:30|3156.56|3147.86|3156.05|3147.35|3157.16|3148.46|3155.44|3146.74|33
1628540980000|2021-08-09 20:29:40|3156.11|3147.41|3155.96|3147.26|3156.47|3147.77|3155.64|3146.94|30
1628540990000|2021-08-09 20:29:50|3155.95|3147.25|3155.61|3146.91|3156.72|3148.02|3155.53|3146.83|32
1628541000000|2021-08-09 20:30:00|3156|3147.3|3150.54|3141.84|3156|3147.3|3150.54|3141.84|38
1628541010000|2021-08-09 20:30:10|3149.67|3140.97|3146.66|3137.96|3150.2|3141.5|3146.31|3137.61|33
1628541020000|2021-08-09 20:30:20|3146.59|3137.89|3145.98|3137.28|3148.28|3139.58|3145.98|3137.28|39
1628541030000|2021-08-09 20:30:30|3145.94|3137.24|3145.73|3137.03|3146.39|3137.69|3145.26|3136.56|36
1628541040000|2021-08-09 20:30:40|3145.06|3136.36|3136.11|3127.41|3145.52|3136.82|3136.11|3127.41|38
1628541050000|2021-08-09 20:30:50|3134.19|3125.49|3135.15|3126.45|3137.12|3128.42|3133.49|3124.79|33
1628541060000|2021-08-09 20:31:00|3135.25|3126.55|3134.97|3126.27|3137.52|3128.82|3134.95|3126.25|38
1628541070000|2021-08-09 20:31:10|3135.19|3126.49|3131.36|3122.66|3135.19|3126.49|3129.97|3121.27|39
1628541080000|2021-08-09 20:31:20|3132.15|3123.45|3135|3126.3|3135|3126.3|3130.42|3121.72|35
1628541090000|2021-08-09 20:31:30|3134.96|3126.26|3135.81|3127.11|3136.09|3127.39|3132.93|3124.23|38
1628541100000|2021-08-09 20:31:40|3135.92|3127.22|3123.32|3114.62|3138.1|3129.4|3123.32|3114.62|38
1628541110000|2021-08-09 20:31:50|3123.1|3114.4|3119.78|3111.08|3123.1|3114.4|3119.78|3111.08|39
1628541120000|2021-08-09 20:32:00|3119.58|3110.88|3118.06|3109.36|3119.58|3110.88|3118.06|3109.36|26
1628541130000|2021-08-09 20:32:10|3118.37|3109.67|3114.95|3106.25|3118.38|3109.68|3113.19|3104.49|33
1628541140000|2021-08-09 20:32:20|3114.79|3106.09|3110.68|3101.98|3115|3106.3|3110.22|3101.52|31
1628541150000|2021-08-09 20:32:30|3110.15|3101.45|3106.05|3097.35|3110.19|3101.49|3105.96|3097.26|38
1628541160000|2021-08-09 20:32:40|3106.03|3097.33|3112.11|3103.41|3112.11|3103.41|3105.25|3096.55|30
1628541170000|2021-08-09 20:32:50|3112.53|3103.83|3112.72|3104.02|3115.19|3106.49|3111.75|3103.05|36
1628541180000|2021-08-09 20:33:00|3112.9|3104.2|3114.66|3105.96|3114.94|3106.24|3110.13|3101.43|40
1628541190000|2021-08-09 20:33:10|3114.3|3105.6|3114.9|3106.2|3116.54|3107.84|3114|3105.3|37
1628541200000|2021-08-09 20:33:20|3114.75|3106.05|3109.67|3100.97|3114.9|3106.2|3109.43|3100.73|33
1628541210000|2021-08-09 20:33:30|3109.71|3101.01|3107.87|3099.17|3110.24|3101.54|3107.12|3098.42|32
1628541220000|2021-08-09 20:33:40|3107.67|3098.97|3105.5|3096.8|3108.2|3099.5|3105.5|3096.8|34
1628541230000|2021-08-09 20:33:50|3105.48|3096.78|3106.68|3097.98|3106.68|3097.98|3104.56|3095.86|37
1628541240000|2021-08-09 20:34:00|3108.38|3099.68|3104.33|3095.63|3110.18|3101.48|3104.33|3095.63|37
1628541250000|2021-08-09 20:34:10|3104.32|3095.62|3095.77|3087.07|3105.52|3096.82|3095.43|3086.73|36
1628541260000|2021-08-09 20:34:20|3095.55|3086.85|3105.08|3096.38|3105.08|3096.38|3095.55|3086.85|38
1628541270000|2021-08-09 20:34:30|3104.01|3095.31|3102.42|3093.72|3105.58|3096.88|3101.8|3093.1|39
1628541280000|2021-08-09 20:34:40|3102.46|3093.76|3107.31|3098.61|3107.31|3098.61|3102.45|3093.75|39
1628541290000|2021-08-09 20:34:50|3107.37|3098.67|3110.45|3101.75|3110.45|3101.75|3107.32|3098.62|35
1628541300000|2021-08-09 20:35:00|3109.73|3101.03|3111.01|3102.31|3112.78|3104.08|3109.73|3101.03|34
1628541310000|2021-08-09 20:35:10|3111.12|3102.42|3110.33|3101.63|3113.18|3104.48|3109.67|3100.97|38
1628541320000|2021-08-09 20:35:20|3110.34|3101.64|3104.43|3095.73|3110.53|3101.83|3103.23|3094.53|37
1628541330000|2021-08-09 20:35:30|3104.56|3095.86|3100.75|3092.05|3104.56|3095.86|3100.39|3091.69|31
1628541340000|2021-08-09 20:35:40|3100.66|3091.96|3099.46|3090.76|3101.14|3092.44|3097.61|3088.91|35
1628541350000|2021-08-09 20:35:50|3099.75|3091.05|3104.18|3095.48|3104.18|3095.48|3099.75|3091.05|38
1628541360000|2021-08-09 20:36:00|3103.24|3094.54|3104.73|3096.03|3106.51|3097.81|3102.89|3094.19|37
1628541370000|2021-08-09 20:36:10|3104.65|3095.95|3105.8|3097.1|3106.73|3098.03|3103.88|3095.18|39
1628541380000|2021-08-09 20:36:20|3105.91|3097.21|3106.18|3097.48|3108.74|3100.04|3105.91|3097.21|39
1628541390000|2021-08-09 20:36:30|3105.94|3097.24|3108.3|3099.6|3109.73|3101.03|3105.94|3097.24|33
1628541400000|2021-08-09 20:36:40|3108.07|3099.37|3110.66|3101.96|3111.45|3102.75|3107.81|3099.11|35
1628541410000|2021-08-09 20:36:50|3110.94|3102.24|3111.19|3102.49|3111.96|3103.26|3110.78|3102.08|28
1628541420000|2021-08-09 20:37:00|3111.21|3102.51|3111.16|3102.46|3111.21|3102.51|3110.19|3101.49|26
1628541430000|2021-08-09 20:37:10|3111.58|3102.88|3112.99|3104.29|3112.99|3104.29|3111.58|3102.88|30
1628541440000|2021-08-09 20:37:20|3112.54|3103.84|3114.02|3105.32|3114.87|3106.17|3112.53|3103.83|38
1628541450000|2021-08-09 20:37:30|3113.89|3105.19|3116.85|3108.15|3116.85|3108.15|3113.83|3105.13|37
1628541460000|2021-08-09 20:37:40|3116.88|3108.18|3116.87|3108.17|3117.4|3108.7|3116.43|3107.73|38
1628541470000|2021-08-09 20:37:50|3116.91|3108.21|3116.89|3108.19|3117.97|3109.27|3116.54|3107.84|35
1628541480000|2021-08-09 20:38:00|3116.92|3108.22|3118.57|3109.87|3118.99|3110.29|3116.53|3107.83|39
1628541490000|2021-08-09 20:38:10|3118.15|3109.45|3118.23|3109.53|3118.23|3109.53|3116.29|3107.59|40
1628541500000|2021-08-09 20:38:20|3118.3|3109.6|3120.92|3112.22|3121.04|3112.34|3118.19|3109.49|36
1628541510000|2021-08-09 20:38:30|3120.37|3111.67|3120.89|3112.19|3121.26|3112.56|3119.12|3110.42|36
1628541520000|2021-08-09 20:38:40|3121.1|3112.4|3121.4|3112.7|3121.74|3113.04|3120.62|3111.92|39
1628541530000|2021-08-09 20:38:50|3121.47|3112.77|3118.11|3109.41|3122.07|3113.37|3117.92|3109.22|38
1628541540000|2021-08-09 20:39:00|3118.31|3109.61|3112.22|3103.52|3118.38|3109.68|3112.22|3103.52|40
1628541550000|2021-08-09 20:39:10|3111.54|3102.84|3108.86|3100.16|3111.54|3102.84|3106.74|3098.04|38
1628541560000|2021-08-09 20:39:20|3108.44|3099.74|3106.29|3097.59|3108.44|3099.74|3105.16|3096.46|36
1628541570000|2021-08-09 20:39:30|3106.18|3097.48|3110.36|3101.66|3110.37|3101.67|3106.15|3097.45|38
1628541580000|2021-08-09 20:39:40|3110.17|3101.47|3109.97|3101.27|3110.71|3102.01|3109.53|3100.83|33
1628541590000|2021-08-09 20:39:50|3110.1|3101.4|3110.09|3101.39|3111.95|3103.25|3109.75|3101.05|39
1628541600000|2021-08-09 20:40:00|3110.3|3101.6|3111.54|3102.84|3112.59|3103.89|3109.44|3100.74|40
1628541610000|2021-08-09 20:40:10|3110.89|3102.19|3113|3104.3|3113.52|3104.82|3110.89|3102.19|36
1628541620000|2021-08-09 20:40:20|3113.31|3104.61|3115.39|3106.69|3115.53|3106.83|3110.55|3101.85|40
1628541630000|2021-08-09 20:40:30|3115.45|3106.75|3114.46|3105.76|3115.47|3106.77|3114.12|3105.42|38
1628541640000|2021-08-09 20:40:40|3114.91|3106.21|3115.94|3107.24|3117.03|3108.33|3114.85|3106.15|37
1628541650000|2021-08-09 20:40:50|3116.04|3107.34|3120.54|3111.84|3120.54|3111.84|3115.87|3107.17|40
1628541660000|2021-08-09 20:41:00|3120.37|3111.67|3123.9|3115.2|3123.9|3115.2|3120.37|3111.67|37
1628541670000|2021-08-09 20:41:10|3123.75|3115.05|3124.94|3116.24|3124.94|3116.24|3122.27|3113.57|37
1628541680000|2021-08-09 20:41:20|3124.97|3116.27|3121.4|3112.7|3124.97|3116.27|3121.21|3112.51|37
1628541690000|2021-08-09 20:41:30|3121.61|3112.91|3127.84|3119.14|3129.46|3120.76|3119.25|3110.55|40
1628541700000|2021-08-09 20:41:40|3127.42|3118.72|3126.7|3118|3128.24|3119.54|3124.86|3116.16|39
1628541710000|2021-08-09 20:41:50|3126.75|3118.05|3123|3114.3|3127.22|3118.52|3122.41|3113.71|39
1628541720000|2021-08-09 20:42:00|3122.37|3113.67|3122.04|3113.34|3122.37|3113.67|3120.82|3112.12|39
1628541730000|2021-08-09 20:42:10|3122.15|3113.45|3117.14|3108.44|3122.22|3113.52|3117.14|3108.44|37
1628541740000|2021-08-09 20:42:20|3116.83|3108.13|3117|3108.3|3117.6|3108.9|3116.83|3108.13|36
1628541750000|2021-08-09 20:42:30|3115.87|3107.17|3113.11|3104.41|3116.12|3107.42|3113.11|3104.41|39
1628541760000|2021-08-09 20:42:40|3113.45|3104.75|3112.42|3103.72|3114.27|3105.57|3112.42|3103.72|37
1628541770000|2021-08-09 20:42:50|3112.71|3104.01|3111.99|3103.29|3112.95|3104.25|3111.28|3102.58|40
1628541780000|2021-08-09 20:43:00|3112.22|3103.52|3115|3106.3|3115|3106.3|3112.22|3103.52|37
1628541790000|2021-08-09 20:43:10|3115.65|3106.95|3116.4|3107.7|3116.6|3107.9|3115.21|3106.51|40
1628541800000|2021-08-09 20:43:20|3116.38|3107.68|3116.82|3108.12|3116.82|3108.12|3115.88|3107.18|39
1628541810000|2021-08-09 20:43:30|3116.81|3108.11|3117.23|3108.53|3117.52|3108.82|3116.08|3107.38|35
1628541820000|2021-08-09 20:43:40|3117.36|3108.66|3116.38|3107.68|3117.91|3109.21|3116.38|3107.68|37
1628541830000|2021-08-09 20:43:50|3116.32|3107.62|3117.48|3108.78|3117.48|3108.78|3114.46|3105.76|36
1628541840000|2021-08-09 20:44:00|3117.21|3108.51|3115.25|3106.55|3117.22|3108.52|3115.19|3106.49|34
1628541850000|2021-08-09 20:44:10|3114.27|3105.57|3113.53|3104.83|3114.78|3106.08|3112.89|3104.19|36
1628541860000|2021-08-09 20:44:20|3113.6|3104.9|3110.89|3102.19|3113.6|3104.9|3110.89|3102.19|35
1628541870000|2021-08-09 20:44:30|3110.96|3102.26|3111.46|3102.76|3112.03|3103.33|3110.57|3101.87|33
1628541880000|2021-08-09 20:44:40|3111.48|3102.78|3111.26|3102.56|3112.57|3103.87|3110.92|3102.22|30
1628541890000|2021-08-09 20:44:50|3111.01|3102.31|3110.57|3101.87|3111.99|3103.29|3110.57|3101.87|29
1628541900000|2021-08-09 20:45:00|3110.55|3101.85|3107.76|3099.06|3110.85|3102.15|3107.76|3099.06|30
1628541910000|2021-08-09 20:45:10|3107.94|3099.24|3107.1|3098.4|3107.94|3099.24|3105.66|3096.96|35
1628541920000|2021-08-09 20:45:20|3107.59|3098.89|3109.29|3100.59|3110.68|3101.98|3107.59|3098.89|39
1628541930000|2021-08-09 20:45:30|3109.22|3100.52|3108.23|3099.53|3109.57|3100.87|3107.47|3098.77|37
1628541940000|2021-08-09 20:45:40|3108.2|3099.5|3110.67|3101.97|3110.74|3102.04|3108.2|3099.5|37
1628541950000|2021-08-09 20:45:50|3110.76|3102.06|3108.37|3099.67|3110.76|3102.06|3108.37|3099.67|36
1628541960000|2021-08-09 20:46:00|3108.25|3099.55|3110.46|3101.76|3110.99|3102.29|3108.24|3099.54|36
1628541970000|2021-08-09 20:46:10|3110.15|3101.45|3111|3102.3|3111.38|3102.68|3110.15|3101.45|39
1628541980000|2021-08-09 20:46:20|3110.99|3102.29|3104.95|3096.25|3111.17|3102.47|3104.51|3095.81|34
1628541990000|2021-08-09 20:46:30|3105.8|3097.1|3106.25|3097.55|3106.25|3097.55|3104.46|3095.76|38
1628542000000|2021-08-09 20:46:40|3105.98|3097.28|3104.82|3096.12|3105.98|3097.28|3103.85|3095.15|37
1628542010000|2021-08-09 20:46:50|3104.94|3096.24|3099.6|3090.9|3104.94|3096.24|3098.53|3089.83|38
1628542020000|2021-08-09 20:47:00|3099.43|3090.73|3101.59|3092.89|3102.32|3093.62|3099.43|3090.73|39
1628542030000|2021-08-09 20:47:10|3100.76|3092.06|3096.36|3087.66|3101.21|3092.51|3095.88|3087.18|39
1628542040000|2021-08-09 20:47:20|3096.72|3088.02|3096.59|3087.89|3097.11|3088.41|3094.5|3085.8|39
1628542050000|2021-08-09 20:47:30|3096.54|3087.84|3094.67|3085.97|3096.54|3087.84|3094|3085.3|37
1628542060000|2021-08-09 20:47:40|3094.89|3086.19|3098.1|3089.4|3098.32|3089.62|3094.48|3085.78|39
1628542070000|2021-08-09 20:47:50|3097.77|3089.07|3095.58|3086.88|3098.21|3089.51|3095.37|3086.67|37
1628542080000|2021-08-09 20:48:00|3095.63|3086.93|3094.64|3085.94|3096.88|3088.18|3094.35|3085.65|39
1628542090000|2021-08-09 20:48:10|3094.55|3085.85|3092.48|3083.78|3094.55|3085.85|3092.48|3083.78|34
1628542100000|2021-08-09 20:48:20|3092.31|3083.61|3090.46|3081.76|3092.31|3083.61|3089.61|3080.91|36
1628542110000|2021-08-09 20:48:30|3090.37|3081.67|3089.71|3081.01|3090.37|3081.67|3086.51|3077.81|34
1628542120000|2021-08-09 20:48:40|3088.58|3079.88|3087.95|3079.25|3089.4|3080.7|3087.02|3078.32|31
1628542130000|2021-08-09 20:48:50|3088.01|3079.31|3088.36|3079.66|3090.74|3082.04|3088.01|3079.31|32
1628542140000|2021-08-09 20:49:00|3088.28|3079.58|3086.95|3078.25|3088.77|3080.07|3086.75|3078.05|21
1628542150000|2021-08-09 20:49:10|3086.83|3078.13|3085.27|3076.57|3086.83|3078.13|3084.52|3075.82|36
1628542160000|2021-08-09 20:49:20|3085.34|3076.64|3087.93|3079.23|3087.94|3079.24|3085.33|3076.63|40
1628542170000|2021-08-09 20:49:30|3087.6|3078.9|3090.32|3081.62|3090.57|3081.87|3087.6|3078.9|36
1628542180000|2021-08-09 20:49:40|3090.54|3081.84|3089.74|3081.04|3090.68|3081.98|3088.76|3080.06|40
1628542190000|2021-08-09 20:49:50|3090.21|3081.51|3093.81|3085.11|3093.9|3085.2|3090.2|3081.5|37
1628542200000|2021-08-09 20:50:00|3093.82|3085.12|3092.45|3083.75|3093.9|3085.2|3091.42|3082.72|38
1628542210000|2021-08-09 20:50:10|3092.58|3083.88|3093.83|3085.13|3093.83|3085.13|3092.55|3083.85|27
1628542220000|2021-08-09 20:50:20|3093.84|3085.14|3090.47|3081.77|3094.59|3085.89|3090.06|3081.36|34
1628542230000|2021-08-09 20:50:30|3090.4|3081.7|3090.57|3081.87|3090.64|3081.94|3089.77|3081.07|37
1628542240000|2021-08-09 20:50:40|3090.46|3081.76|3091.84|3083.14|3092.05|3083.35|3090.46|3081.76|38
1628542250000|2021-08-09 20:50:50|3091.85|3083.15|3092.73|3084.03|3092.98|3084.28|3091.51|3082.81|36
1628542260000|2021-08-09 20:51:00|3092.74|3084.04|3092.46|3083.76|3093.79|3085.09|3092.43|3083.73|35
1628542270000|2021-08-09 20:51:10|3092.68|3083.98|3093.74|3085.04|3093.84|3085.14|3092.37|3083.67|34
1628542280000|2021-08-09 20:51:20|3093.97|3085.27|3096.17|3087.47|3096.18|3087.48|3093.38|3084.68|39
1628542290000|2021-08-09 20:51:30|3096.66|3087.96|3097.52|3088.82|3097.55|3088.85|3095.79|3087.09|40
1628542300000|2021-08-09 20:51:40|3097.44|3088.74|3095.62|3086.92|3098.23|3089.53|3095.05|3086.35|38
1628542310000|2021-08-09 20:51:50|3095.07|3086.37|3097.18|3088.48|3097.18|3088.48|3094.85|3086.15|33
1628542320000|2021-08-09 20:52:00|3097.08|3088.38|3099.03|3090.33|3099.03|3090.33|3097.06|3088.36|32
1628542330000|2021-08-09 20:52:10|3099.27|3090.57|3099.56|3090.86|3100.1|3091.4|3099.16|3090.46|33
1628542340000|2021-08-09 20:52:20|3099.18|3090.48|3098.45|3089.75|3100.03|3091.33|3098.34|3089.64|38
1628542350000|2021-08-09 20:52:30|3098.47|3089.77|3097.2|3088.5|3098.47|3089.77|3096.68|3087.98|33
1628542360000|2021-08-09 20:52:40|3097.11|3088.41|3096.82|3088.12|3098.26|3089.56|3096.82|3088.12|38
1628542370000|2021-08-09 20:52:50|3096.73|3088.03|3091.44|3082.74|3096.77|3088.07|3091.32|3082.62|36
1628542380000|2021-08-09 20:53:00|3091.05|3082.35|3092.31|3083.61|3093.32|3084.62|3091.05|3082.35|40
1628542390000|2021-08-09 20:53:10|3092.03|3083.33|3093.88|3085.18|3094.76|3086.06|3091.93|3083.23|40
1628542400000|2021-08-09 20:53:20|3093.78|3085.08|3093.78|3085.08|3095.24|3086.54|3093.51|3084.81|40
1628542410000|2021-08-09 20:53:30|3093.85|3085.15|3095.44|3086.74|3096.81|3088.11|3093.85|3085.15|40
1628542420000|2021-08-09 20:53:40|3095.56|3086.86|3096.8|3088.1|3097.86|3089.16|3095.56|3086.86|39
1628542430000|2021-08-09 20:53:50|3096.99|3088.29|3097.64|3088.94|3097.64|3088.94|3096.47|3087.77|32
1628542440000|2021-08-09 20:54:00|3097.89|3089.19|3097.61|3088.91|3099.03|3090.33|3097.61|3088.91|38
1628542450000|2021-08-09 20:54:10|3097.7|3089|3095.76|3087.06|3098.04|3089.34|3095.59|3086.89|37
1628542460000|2021-08-09 20:54:20|3095.46|3086.76|3094.21|3085.51|3095.46|3086.76|3093.39|3084.69|39
1628542470000|2021-08-09 20:54:30|3094.25|3085.55|3093.33|3084.63|3094.96|3086.26|3093.33|3084.63|35
1628542480000|2021-08-09 20:54:40|3093.34|3084.64|3093.66|3084.96|3093.82|3085.12|3092.38|3083.68|31
1628542490000|2021-08-09 20:54:50|3093.41|3084.71|3092.35|3083.65|3093.81|3085.11|3092.35|3083.65|38
1628542500000|2021-08-09 20:55:00|3092.15|3083.45|3092.99|3084.29|3092.99|3084.29|3090.96|3082.26|36
1628542510000|2021-08-09 20:55:10|3093.49|3084.79|3096.87|3088.17|3097.56|3088.86|3093.49|3084.79|40
1628542520000|2021-08-09 20:55:20|3096.86|3088.16|3097.18|3088.48|3097.96|3089.26|3096.37|3087.67|37
1628542530000|2021-08-09 20:55:30|3097.09|3088.39|3096.66|3087.96|3097.67|3088.97|3095.97|3087.27|39
1628542540000|2021-08-09 20:55:40|3096.83|3088.13|3095.31|3086.61|3096.95|3088.25|3094.61|3085.91|38
1628542550000|2021-08-09 20:55:50|3095.27|3086.57|3095.51|3086.81|3096.01|3087.31|3095.03|3086.33|35
1628542560000|2021-08-09 20:56:00|3095.54|3086.84|3094.9|3086.2|3096.22|3087.52|3094.9|3086.2|36
1628542570000|2021-08-09 20:56:10|3095.09|3086.39|3092.4|3083.7|3095.14|3086.44|3092.33|3083.63|37
1628542580000|2021-08-09 20:56:20|3092.34|3083.64|3092.8|3084.1|3093.38|3084.68|3092.24|3083.54|37
1628542590000|2021-08-09 20:56:30|3092.9|3084.2|3090.69|3081.99|3092.9|3084.2|3090.26|3081.56|36
1628542600000|2021-08-09 20:56:40|3090.6|3081.9|3090.88|3082.18|3091.77|3083.07|3090.59|3081.89|35
1628542610000|2021-08-09 20:56:50|3091|3082.3|3089.95|3081.25|3091|3082.3|3089.19|3080.49|39
1628542620000|2021-08-09 20:57:00|3089.34|3080.64|3090.26|3081.56|3090.55|3081.85|3089.24|3080.54|35
1628542630000|2021-08-09 20:57:10|3090.43|3081.73|3090.26|3081.56|3091.04|3082.34|3089.89|3081.19|26
1628542640000|2021-08-09 20:57:20|3090.29|3081.59|3089.28|3080.58|3090.78|3082.08|3089.28|3080.58|14
1628542650000|2021-08-09 20:57:30|3089.3|3080.6|3089.51|3080.81|3089.51|3080.81|3089.2|3080.5|19
1628542660000|2021-08-09 20:57:40|3089.25|3080.55|3086.72|3078.02|3089.25|3080.55|3086.72|3078.02|27
1628542670000|2021-08-09 20:57:50|3086.77|3078.07|3087.09|3078.39|3087.58|3078.88|3086.71|3078.01|23
1628542680000|2021-08-09 20:58:00|3086.74|3078.04|3090.31|3081.61|3091.01|3082.31|3086.62|3077.92|23
1628542690000|2021-08-09 20:58:10|3091.06|3082.36|3088.72|3080.02|3091.06|3082.36|3088.72|3080.02|33
1628542700000|2021-08-09 20:58:20|3088.21|3079.51|3086.49|3077.79|3089.43|3080.73|3086.49|3077.79|33
1628542710000|2021-08-09 20:58:30|3086.84|3078.14|3085.54|3076.84|3086.84|3078.14|3085.3|3076.6|28
1628542720000|2021-08-09 20:58:40|3085.66|3076.96|3084.49|3075.79|3086.46|3077.76|3084.49|3075.79|32
1628542730000|2021-08-09 20:58:50|3084.75|3076.05|3076.06|3067.36|3084.93|3076.23|3076.06|3067.36|39
1628542740000|2021-08-09 20:59:00|3077.21|3068.51|3072.51|3063.81|3077.23|3068.53|3072.31|3063.61|38
1628542750000|2021-08-09 20:59:10|3072.43|3063.73|3077.5|3068.8|3077.5|3068.8|3071.99|3063.29|39
1628542760000|2021-08-09 20:59:20|3077.03|3068.33|3075.99|3067.29|3078.08|3069.38|3075.81|3067.11|35
1628542770000|2021-08-09 20:59:30|3076.52|3067.82|3075.77|3067.07|3076.9|3068.2|3074.06|3065.36|39
1628542780000|2021-08-09 20:59:40|3075.47|3066.77|3074.72|3066.02|3075.77|3067.07|3072.42|3063.72|39
1628542790000|2021-08-09 20:59:50|3074.42|3065.72|3074.76|3066.06|3074.76|3066.06|3071.82|3063.12|38
1628542800000|2021-08-09 21:00:00|3074.68|3065.98|3078.71|3070.01|3078.71|3070.01|3074.67|3065.97|38
1628542810000|2021-08-09 21:00:10|3078.67|3069.97|3081.19|3072.49|3081.19|3072.49|3078.6|3069.9|36
1628542820000|2021-08-09 21:00:20|3081.41|3072.71|3081.96|3073.26|3082.51|3073.81|3080.77|3072.07|39
1628542830000|2021-08-09 21:00:30|3081.8|3073.1|3082.47|3073.77|3082.8|3074.1|3081.38|3072.68|37
1628542840000|2021-08-09 21:00:40|3082.56|3073.86|3085.54|3076.84|3085.54|3076.84|3082.56|3073.86|38
1628542850000|2021-08-09 21:00:50|3085.58|3076.88|3086.87|3078.17|3088.58|3079.88|3085.58|3076.88|40
1628542860000|2021-08-09 21:01:00|3086.78|3078.08|3088.65|3079.95|3090.28|3081.58|3086.21|3077.51|37
1628542870000|2021-08-09 21:01:10|3088.6|3079.9|3091.21|3082.51|3091.21|3082.51|3088.6|3079.9|37
1628542880000|2021-08-09 21:01:20|3091.2|3082.5|3087.24|3078.54|3091.58|3082.88|3087.21|3078.51|38
1628542890000|2021-08-09 21:01:30|3087.06|3078.36|3089.86|3081.16|3089.86|3081.16|3086.39|3077.69|39
1628542900000|2021-08-09 21:01:40|3089.89|3081.19|3091.27|3082.57|3092.44|3083.74|3089.84|3081.14|36
1628542910000|2021-08-09 21:01:50|3090.95|3082.25|3090.56|3081.86|3092.72|3084.02|3090.07|3081.37|39
1628542920000|2021-08-09 21:02:00|3090.91|3082.21|3095.86|3087.16|3096.13|3087.43|3090.91|3082.21|39
1628542930000|2021-08-09 21:02:10|3096.93|3088.23|3092.74|3084.04|3096.93|3088.23|3092.71|3084.01|39
1628542940000|2021-08-09 21:02:20|3093.52|3084.82|3087.99|3079.29|3096.2|3087.5|3087.99|3079.29|38
1628542950000|2021-08-09 21:02:30|3087.75|3079.05|3088.04|3079.34|3088.62|3079.92|3085.58|3076.88|39
1628542960000|2021-08-09 21:02:40|3088.53|3079.83|3086.84|3078.14|3089.03|3080.33|3086.31|3077.61|36
1628542970000|2021-08-09 21:02:50|3087.1|3078.4|3083.11|3074.41|3087.86|3079.16|3083.05|3074.35|40
1628542980000|2021-08-09 21:03:00|3083.21|3074.51|3081.32|3072.62|3083.39|3074.69|3081.26|3072.56|37
1628542990000|2021-08-09 21:03:10|3081.12|3072.42|3080.91|3072.21|3081.77|3073.07|3079.74|3071.04|39
1628543000000|2021-08-09 21:03:20|3081.32|3072.62|3082.38|3073.68|3082.6|3073.9|3080.3|3071.6|37
1628543010000|2021-08-09 21:03:30|3082.37|3073.67|3082.87|3074.17|3083.9|3075.2|3080.49|3071.79|37
1628543020000|2021-08-09 21:03:40|3082.74|3074.04|3081.2|3072.5|3083.46|3074.76|3081.14|3072.44|37
1628543030000|2021-08-09 21:03:50|3081.24|3072.54|3080.98|3072.28|3081.76|3073.06|3078.67|3069.97|37
1628543040000|2021-08-09 21:04:00|3081.14|3072.44|3079.62|3070.92|3081.74|3073.04|3079.62|3070.92|38
1628543050000|2021-08-09 21:04:10|3079.1|3070.4|3079.98|3071.28|3080.19|3071.49|3078.98|3070.28|37
1628543060000|2021-08-09 21:04:20|3079.9|3071.2|3079.13|3070.43|3079.9|3071.2|3078.63|3069.93|33
1628543070000|2021-08-09 21:04:30|3079.16|3070.46|3079.37|3070.67|3079.96|3071.26|3078.7|3070|34
1628543080000|2021-08-09 21:04:40|3079.35|3070.65|3079.31|3070.61|3079.9|3071.2|3079.29|3070.59|31
1628543090000|2021-08-09 21:04:50|3079.29|3070.59|3079.71|3071.01|3079.82|3071.12|3079.1|3070.4|25
1628543100000|2021-08-09 21:05:00|3079.28|3070.58|3079.81|3071.11|3082.13|3073.43|3079.14|3070.44|39
1628543110000|2021-08-09 21:05:10|3080.1|3071.4|3081.75|3073.05|3081.93|3073.23|3079.96|3071.26|36
1628543120000|2021-08-09 21:05:20|3081.17|3072.47|3082.17|3073.47|3083.33|3074.63|3081.17|3072.47|40
1628543130000|2021-08-09 21:05:30|3082.63|3073.93|3083.43|3074.73|3083.85|3075.15|3081.76|3073.06|35
1628543140000|2021-08-09 21:05:40|3083.53|3074.83|3084.34|3075.64|3085.36|3076.66|3083.29|3074.59|34
1628543150000|2021-08-09 21:05:50|3085.13|3076.43|3082.9|3074.2|3085.55|3076.85|3082.76|3074.06|36
1628543160000|2021-08-09 21:06:00|3082.78|3074.08|3084.37|3075.67|3085.1|3076.4|3082.74|3074.04|32
1628543170000|2021-08-09 21:06:10|3084.51|3075.81|3086.17|3077.47|3086.54|3077.84|3084.16|3075.46|38
1628543180000|2021-08-09 21:06:20|3086.42|3077.72|3087.67|3078.97|3087.73|3079.03|3086.17|3077.47|36
1628543190000|2021-08-09 21:06:30|3087.52|3078.82|3087.19|3078.49|3087.52|3078.82|3086.88|3078.18|23
1628543200000|2021-08-09 21:06:40|3087.13|3078.43|3087.05|3078.35|3087.13|3078.43|3086.71|3078.01|29
1628543210000|2021-08-09 21:06:50|3086.97|3078.27|3087.35|3078.65|3087.35|3078.65|3086.96|3078.26|29
1628543220000|2021-08-09 21:07:00|3087.4|3078.7|3086.86|3078.16|3087.54|3078.84|3086.86|3078.16|26
1628543230000|2021-08-09 21:07:10|3086.87|3078.17|3088.62|3079.92|3089.08|3080.38|3086.83|3078.13|33
1628543240000|2021-08-09 21:07:20|3088.88|3080.18|3088.31|3079.61|3089.08|3080.38|3088.19|3079.49|37
1628543250000|2021-08-09 21:07:30|3088.34|3079.64|3088.53|3079.83|3088.84|3080.14|3088.28|3079.58|27
1628543260000|2021-08-09 21:07:40|3088.1|3079.4|3088.47|3079.77|3088.85|3080.15|3088.1|3079.4|31
1628543270000|2021-08-09 21:07:50|3088.26|3079.56|3088.24|3079.54|3088.76|3080.06|3088.15|3079.45|18
1628543280000|2021-08-09 21:08:00|3088.25|3079.55|3086.19|3077.49|3088.77|3080.07|3086.19|3077.49|26
1628543290000|2021-08-09 21:08:10|3084.88|3076.18|3082.88|3074.18|3084.88|3076.18|3082.51|3073.81|35
1628543300000|2021-08-09 21:08:20|3082.73|3074.03|3082.84|3074.14|3083.14|3074.44|3082.5|3073.8|20
1628543310000|2021-08-09 21:08:30|3082.86|3074.16|3082.51|3073.81|3082.9|3074.2|3082.43|3073.73|34
1628543320000|2021-08-09 21:08:40|3082.46|3073.76|3078.75|3070.05|3082.53|3073.83|3078.52|3069.82|39
1628543330000|2021-08-09 21:08:50|3078.77|3070.07|3080.39|3071.69|3080.69|3071.99|3078.23|3069.53|34
1628543340000|2021-08-09 21:09:00|3079.62|3070.92|3079.19|3070.49|3080.09|3071.39|3078.8|3070.1|24
1628543350000|2021-08-09 21:09:10|3079.13|3070.43|3080.53|3071.83|3081.5|3072.8|3079.12|3070.42|29
1628543360000|2021-08-09 21:09:20|3080.49|3071.79|3079.79|3071.09|3080.49|3071.79|3079.44|3070.74|31
1628543370000|2021-08-09 21:09:30|3079.77|3071.07|3080.82|3072.12|3080.85|3072.15|3079.62|3070.92|27
1628543380000|2021-08-09 21:09:40|3080.83|3072.13|3082.1|3073.4|3082.13|3073.43|3080.72|3072.02|32
1628543390000|2021-08-09 21:09:50|3082.15|3073.45|3081.46|3072.76|3082.22|3073.52|3081.46|3072.76|30
1628543400000|2021-08-09 21:10:00|3081.4|3072.7|3080.9|3072.2|3081.45|3072.75|3079.91|3071.21|30
1628543410000|2021-08-09 21:10:10|3080.91|3072.21|3079.27|3070.57|3081.67|3072.97|3079.27|3070.57|35
1628543420000|2021-08-09 21:10:20|3079.2|3070.5|3078.36|3069.66|3079.33|3070.63|3077.27|3068.57|33
1628543430000|2021-08-09 21:10:30|3077.79|3069.09|3079.64|3070.94|3079.64|3070.94|3077.79|3069.09|36
1628543440000|2021-08-09 21:10:40|3078.74|3070.04|3079.88|3071.18|3081.17|3072.47|3078.63|3069.93|32
1628543450000|2021-08-09 21:10:50|3079.58|3070.88|3079.57|3070.87|3080.67|3071.97|3078.81|3070.11|37
1628543460000|2021-08-09 21:11:00|3079.36|3070.66|3079.16|3070.46|3079.86|3071.16|3079.16|3070.46|27
1628543470000|2021-08-09 21:11:10|3079.1|3070.4|3079.05|3070.35|3079.42|3070.72|3078.67|3069.97|17
1628543480000|2021-08-09 21:11:20|3079.04|3070.34|3078.92|3070.22|3079.04|3070.34|3078.9|3070.2|15
1628543490000|2021-08-09 21:11:30|3078.94|3070.24|3081.36|3072.66|3081.54|3072.84|3078.92|3070.22|27
1628543500000|2021-08-09 21:11:40|3081.24|3072.54|3080.32|3071.62|3081.24|3072.54|3080.32|3071.62|27
1628543510000|2021-08-09 21:11:50|3080.31|3071.61|3080.6|3071.9|3081.82|3073.12|3080.31|3071.61|25
1628543520000|2021-08-09 21:12:00|3080.18|3071.48|3079.35|3070.65|3081.36|3072.66|3078.64|3069.94|25
1628543530000|2021-08-09 21:12:10|3079.68|3070.98|3081.36|3072.66|3081.36|3072.66|3079.09|3070.39|34
1628543540000|2021-08-09 21:12:20|3079.61|3070.91|3080.33|3071.63|3081.36|3072.66|3078.47|3069.77|28
1628543550000|2021-08-09 21:12:30|3079.81|3071.11|3079.89|3071.19|3081.34|3072.64|3079.24|3070.54|33
1628543560000|2021-08-09 21:12:40|3079.71|3071.01|3080.03|3071.33|3080.03|3071.33|3078.63|3069.93|33
1628543570000|2021-08-09 21:12:50|3079.83|3071.13|3079.69|3070.99|3080.23|3071.53|3078.94|3070.24|24
1628543580000|2021-08-09 21:13:00|3078.35|3069.65|3076.64|3067.94|3079.36|3070.66|3075.66|3066.96|38
1628543590000|2021-08-09 21:13:10|3075.3|3066.6|3067.33|3058.63|3076.27|3067.57|3067.33|3058.63|37
1628543600000|2021-08-09 21:13:20|3068.05|3059.35|3057.98|3049.28|3068.05|3059.35|3055.91|3047.21|39
1628543610000|2021-08-09 21:13:30|3059.82|3051.12|3058.65|3049.95|3061.81|3053.11|3058.24|3049.54|38
1628543620000|2021-08-09 21:13:40|3059.15|3050.45|3060.41|3051.71|3062.28|3053.58|3058.15|3049.45|34
1628543630000|2021-08-09 21:13:50|3060.36|3051.66|3058.1|3049.4|3061.08|3052.38|3058.08|3049.38|32
1628543640000|2021-08-09 21:14:00|3057.27|3048.57|3057.53|3048.83|3058.74|3050.04|3057.05|3048.35|33
1628543650000|2021-08-09 21:14:10|3057.38|3048.68|3056.22|3047.52|3057.39|3048.69|3052.52|3043.82|35
1628543660000|2021-08-09 21:14:20|3055.93|3047.23|3055.81|3047.11|3058.13|3049.43|3055.23|3046.53|31
1628543670000|2021-08-09 21:14:30|3055.82|3047.12|3053.64|3044.94|3055.82|3047.12|3052.16|3043.46|32
1628543680000|2021-08-09 21:14:40|3055.45|3046.75|3058.25|3049.55|3058.25|3049.55|3055.06|3046.36|33
1628543690000|2021-08-09 21:14:50|3058.24|3049.54|3055.22|3046.52|3058.24|3049.54|3054.52|3045.82|34
1628543700000|2021-08-09 21:15:00|3055.31|3046.61|3058.48|3049.78|3060.34|3051.64|3055.31|3046.61|39
1628543710000|2021-08-09 21:15:10|3059.08|3050.38|3060.3|3051.6|3061.54|3052.84|3059.08|3050.38|39
1628543720000|2021-08-09 21:15:20|3060.21|3051.51|3062.69|3053.99|3063.27|3054.57|3059.84|3051.14|38
1628543730000|2021-08-09 21:15:30|3062.88|3054.18|3062.56|3053.86|3063.06|3054.36|3059.96|3051.26|38
1628543740000|2021-08-09 21:15:40|3062.23|3053.53|3063.88|3055.18|3063.95|3055.25|3061.48|3052.78|38
1628543750000|2021-08-09 21:15:50|3063.79|3055.09|3059.61|3050.91|3064.25|3055.55|3059.42|3050.72|37
1628543760000|2021-08-09 21:16:00|3059.87|3051.17|3059.85|3051.15|3060.62|3051.92|3059.7|3051|38
1628543770000|2021-08-09 21:16:10|3059.98|3051.28|3059.56|3050.86|3060.1|3051.4|3057.65|3048.95|38
1628543780000|2021-08-09 21:16:20|3059.71|3051.01|3056.96|3048.26|3061.79|3053.09|3056.96|3048.26|38
1628543790000|2021-08-09 21:16:30|3057.36|3048.66|3053.99|3045.29|3057.61|3048.91|3053.77|3045.07|38
1628543800000|2021-08-09 21:16:40|3054.07|3045.37|3053.87|3045.17|3054.5|3045.8|3052.1|3043.4|36
1628543810000|2021-08-09 21:16:50|3053.73|3045.03|3052.79|3044.09|3054.07|3045.37|3052.31|3043.61|39
1628543820000|2021-08-09 21:17:00|3052.89|3044.19|3054.3|3045.6|3054.39|3045.69|3052.17|3043.47|39
1628543830000|2021-08-09 21:17:10|3054.27|3045.57|3051.83|3043.13|3054.36|3045.66|3051.83|3043.13|30
1628543840000|2021-08-09 21:17:20|3050.77|3042.07|3044.86|3036.16|3050.77|3042.07|3044.02|3035.32|38
1628543850000|2021-08-09 21:17:30|3044.61|3035.91|3047.04|3038.34|3047.04|3038.34|3044.38|3035.68|35
1628543860000|2021-08-09 21:17:40|3048.24|3039.54|3047.91|3039.21|3048.24|3039.54|3046.49|3037.79|36
1628543870000|2021-08-09 21:17:50|3047.9|3039.2|3048.36|3039.66|3049.13|3040.43|3045.45|3036.75|38
1628543880000|2021-08-09 21:18:00|3048.72|3040.02|3043.77|3035.07|3048.72|3040.02|3042.67|3033.97|37
1628543890000|2021-08-09 21:18:10|3044.58|3035.88|3044.08|3035.38|3045.18|3036.48|3043.3|3034.6|38
1628543900000|2021-08-09 21:18:20|3044.66|3035.96|3045.85|3037.15|3046.45|3037.75|3043.13|3034.43|39
1628543910000|2021-08-09 21:18:30|3046.08|3037.38|3048.01|3039.31|3048.2|3039.5|3045.27|3036.57|37
1628543920000|2021-08-09 21:18:40|3047.97|3039.27|3048.37|3039.67|3048.72|3040.02|3046.44|3037.74|37
1628543930000|2021-08-09 21:18:50|3048.36|3039.66|3048.45|3039.75|3048.61|3039.91|3047.06|3038.36|33
1628543940000|2021-08-09 21:19:00|3048.69|3039.99|3053.86|3045.16|3053.86|3045.16|3048.69|3039.99|38
1628543950000|2021-08-09 21:19:10|3054.13|3045.43|3055.28|3046.58|3055.78|3047.08|3052.14|3043.44|40
1628543960000|2021-08-09 21:19:20|3055.22|3046.52|3059.64|3050.94|3059.64|3050.94|3055.22|3046.52|40
1628543970000|2021-08-09 21:19:30|3059.67|3050.97|3061.5|3052.8|3061.89|3053.19|3059.14|3050.44|38
1628543980000|2021-08-09 21:19:40|3062.22|3053.52|3059.55|3050.85|3065.05|3056.35|3059.24|3050.54|40
1628543990000|2021-08-09 21:19:50|3058.92|3050.22|3053.16|3044.46|3059.35|3050.65|3053.16|3044.46|40
1628544000000|2021-08-09 21:20:00|3053.93|3045.23|3053.37|3044.67|3054.21|3045.51|3051.96|3043.26|38
1628544010000|2021-08-09 21:20:10|3052.1|3043.4|3053.11|3044.41|3053.6|3044.9|3052.04|3043.34|38
1628544020000|2021-08-09 21:20:20|3053.07|3044.37|3056.37|3047.67|3056.37|3047.67|3052.61|3043.91|37
1628544030000|2021-08-09 21:20:30|3056.56|3047.86|3058.27|3049.57|3058.58|3049.88|3056.35|3047.65|38
1628544040000|2021-08-09 21:20:40|3058.28|3049.58|3060.01|3051.31|3060.81|3052.11|3058.1|3049.4|36
1628544050000|2021-08-09 21:20:50|3060.09|3051.39|3060.29|3051.59|3062.51|3053.81|3059.71|3051.01|37
1628544060000|2021-08-09 21:21:00|3060.34|3051.64|3061.76|3053.06|3062.14|3053.44|3060.34|3051.64|37
1628544070000|2021-08-09 21:21:10|3061.65|3052.95|3061.22|3052.52|3062.3|3053.6|3060.28|3051.58|36
1628544080000|2021-08-09 21:21:20|3061.37|3052.67|3061.91|3053.21|3061.98|3053.28|3061.06|3052.36|37
1628544090000|2021-08-09 21:21:30|3062.31|3053.61|3061.64|3052.94|3062.31|3053.61|3061.64|3052.94|26
1628544100000|2021-08-09 21:21:40|3061.65|3052.95|3061.94|3053.24|3062.1|3053.4|3061.35|3052.65|34
1628544110000|2021-08-09 21:21:50|3062|3053.3|3062.55|3053.85|3063.4|3054.7|3061.91|3053.21|36
1628544120000|2021-08-09 21:22:00|3062.57|3053.87|3058.93|3050.23|3062.93|3054.23|3058.93|3050.23|39
1628544130000|2021-08-09 21:22:10|3058.79|3050.09|3057.01|3048.31|3059.11|3050.41|3057.01|3048.31|35
1628544140000|2021-08-09 21:22:20|3057.13|3048.43|3058.23|3049.53|3058.23|3049.53|3056.09|3047.39|37
1628544150000|2021-08-09 21:22:30|3058.72|3050.02|3055.42|3046.72|3059.13|3050.43|3054.72|3046.02|37
1628544160000|2021-08-09 21:22:40|3054.84|3046.14|3054.38|3045.68|3054.93|3046.23|3054.14|3045.44|32
1628544170000|2021-08-09 21:22:50|3054.24|3045.54|3054.47|3045.77|3055.71|3047.01|3054.22|3045.52|32
1628544180000|2021-08-09 21:23:00|3054.69|3045.99|3054.47|3045.77|3054.93|3046.23|3054.47|3045.77|26
1628544190000|2021-08-09 21:23:10|3054.49|3045.79|3055.63|3046.93|3055.79|3047.09|3054.18|3045.48|28
1628544200000|2021-08-09 21:23:20|3055.61|3046.91|3056.04|3047.34|3056.04|3047.34|3055.28|3046.58|12
1628544210000|2021-08-09 21:23:30|3056.24|3047.54|3055.85|3047.15|3056.34|3047.64|3055.59|3046.89|16
1628544220000|2021-08-09 21:23:40|3055.62|3046.92|3054.46|3045.76|3055.89|3047.19|3054.46|3045.76|11
1628544230000|2021-08-09 21:23:50|3054.49|3045.79|3052.99|3044.29|3054.76|3046.06|3052.99|3044.29|17
1628544240000|2021-08-09 21:24:00|3052.95|3044.25|3052.96|3044.26|3053.27|3044.57|3052.82|3044.12|11
1628544250000|2021-08-09 21:24:10|3053.08|3044.38|3053.84|3045.14|3054.6|3045.9|3053.06|3044.36|31
1628544260000|2021-08-09 21:24:20|3053.75|3045.05|3053.81|3045.11|3053.81|3045.11|3052.08|3043.38|34
1628544270000|2021-08-09 21:24:30|3053.67|3044.97|3054.06|3045.36|3054.18|3045.48|3053.02|3044.32|34
1628544280000|2021-08-09 21:24:40|3054.04|3045.34|3053.85|3045.15|3054.76|3046.06|3053.79|3045.09|34
1628544290000|2021-08-09 21:24:50|3053.87|3045.17|3055.33|3046.63|3055.9|3047.2|3053.87|3045.17|33
1628544300000|2021-08-09 21:25:00|3055.3|3046.6|3056.81|3048.11|3056.98|3048.28|3053.33|3044.63|38
1628544310000|2021-08-09 21:25:10|3057.32|3048.62|3059.12|3050.42|3059.12|3050.42|3056.74|3048.04|33
1628544320000|2021-08-09 21:25:20|3059.06|3050.36|3060.74|3052.04|3061.44|3052.74|3057.71|3049.01|35
1628544330000|2021-08-09 21:25:30|3062.21|3053.51|3061.89|3053.19|3062.97|3054.27|3061.79|3053.09|25
1628544340000|2021-08-09 21:25:40|3063.03|3054.33|3062.62|3053.92|3063.14|3054.44|3062.01|3053.31|21
1628544350000|2021-08-09 21:25:50|3062.59|3053.89|3060.64|3051.94|3062.59|3053.89|3060.33|3051.63|21
1628544360000|2021-08-09 21:26:00|3060.78|3052.08|3063.28|3054.58|3063.31|3054.61|3060.78|3052.08|30
1628544370000|2021-08-09 21:26:10|3063.13|3054.43|3063.62|3054.92|3063.62|3054.92|3063.01|3054.31|18
1628544380000|2021-08-09 21:26:20|3063.66|3054.96|3063.99|3055.29|3063.99|3055.29|3062.86|3054.16|29
1628544390000|2021-08-09 21:26:30|3064.22|3055.52|3064.62|3055.92|3064.73|3056.03|3062.75|3054.05|28
1628544400000|2021-08-09 21:26:40|3063.7|3055|3065.94|3057.24|3066.51|3057.81|3063.7|3055|39
1628544410000|2021-08-09 21:26:50|3065.96|3057.26|3065.67|3056.97|3066.88|3058.18|3065.67|3056.97|30
1628544420000|2021-08-09 21:27:00|3065.54|3056.84|3064.26|3055.56|3065.66|3056.96|3064.09|3055.39|25
1628544430000|2021-08-09 21:27:10|3064.39|3055.69|3063.59|3054.89|3064.39|3055.69|3063.59|3054.89|17
1628544440000|2021-08-09 21:27:20|3063.57|3054.87|3066.23|3057.53|3066.23|3057.53|3063.3|3054.6|31
1628544450000|2021-08-09 21:27:30|3066.3|3057.6|3066.14|3057.44|3066.63|3057.93|3066.13|3057.43|22
1628544460000|2021-08-09 21:27:40|3066.13|3057.43|3067.99|3059.29|3068.28|3059.58|3066.05|3057.35|22
1628544470000|2021-08-09 21:27:50|3068.03|3059.33|3068.64|3059.94|3068.83|3060.13|3067.71|3059.01|36
1628544480000|2021-08-09 21:28:00|3068.61|3059.91|3068.8|3060.1|3069.04|3060.34|3068.45|3059.75|31
1628544490000|2021-08-09 21:28:10|3068.3|3059.6|3066.62|3057.92|3068.66|3059.96|3066.31|3057.61|37
1628544500000|2021-08-09 21:28:20|3066.53|3057.83|3067.4|3058.7|3067.44|3058.74|3066.53|3057.83|35
1628544510000|2021-08-09 21:28:30|3067.17|3058.47|3066.87|3058.17|3067.82|3059.12|3066.73|3058.03|30
1628544520000|2021-08-09 21:28:40|3066.92|3058.22|3066.33|3057.63|3066.92|3058.22|3066.22|3057.52|19
1628544530000|2021-08-09 21:28:50|3066.29|3057.59|3065.25|3056.55|3066.29|3057.59|3065.25|3056.55|16
1628544540000|2021-08-09 21:29:00|3065.23|3056.53|3062.83|3054.13|3065.43|3056.73|3062.56|3053.86|21
1628544550000|2021-08-09 21:29:10|3062.52|3053.82|3063.09|3054.39|3063.18|3054.48|3062.52|3053.82|29
1628544560000|2021-08-09 21:29:20|3063.1|3054.4|3062.8|3054.1|3063.1|3054.4|3062.5|3053.8|27
1628544570000|2021-08-09 21:29:30|3062.77|3054.07|3061.28|3052.58|3063.01|3054.31|3061.27|3052.57|26
1628544580000|2021-08-09 21:29:40|3061.41|3052.71|3061.34|3052.64|3061.5|3052.8|3061.05|3052.35|22
1628544590000|2021-08-09 21:29:50|3061.26|3052.56|3061.26|3052.56|3061.26|3052.56|3061.12|3052.42|16
1628544600000|2021-08-09 21:30:00|3061.24|3052.54|3062.26|3053.56|3062.26|3053.56|3061.22|3052.52|26
1628544610000|2021-08-09 21:30:10|3062.19|3053.49|3063.65|3054.95|3063.75|3055.05|3062.19|3053.49|27
1628544620000|2021-08-09 21:30:20|3063.42|3054.72|3063.95|3055.25|3063.98|3055.28|3062.81|3054.11|30
1628544630000|2021-08-09 21:30:30|3064.11|3055.41|3064.36|3055.66|3064.77|3056.07|3063.81|3055.11|28
1628544640000|2021-08-09 21:30:40|3064.39|3055.69|3066.55|3057.85|3066.63|3057.93|3064.38|3055.68|17
1628544650000|2021-08-09 21:30:50|3066.59|3057.89|3067.17|3058.47|3067.67|3058.97|3066.59|3057.89|28
1628544660000|2021-08-09 21:31:00|3066.63|3057.93|3067.73|3059.03|3068.41|3059.71|3066.63|3057.93|28
1628544670000|2021-08-09 21:31:10|3068.03|3059.33|3067.98|3059.28|3068.48|3059.78|3067.68|3058.98|37
1628544680000|2021-08-09 21:31:20|3068.24|3059.54|3068.7|3060|3069.02|3060.32|3068.09|3059.39|27
1628544690000|2021-08-09 21:31:30|3068.97|3060.27|3069.66|3060.96|3069.71|3061.01|3068.97|3060.27|24
1628544700000|2021-08-09 21:31:40|3069.68|3060.98|3070.32|3061.62|3070.32|3061.62|3069.35|3060.65|26
1628544710000|2021-08-09 21:31:50|3070.29|3061.59|3070.88|3062.18|3070.88|3062.18|3070.29|3061.59|24
1628544720000|2021-08-09 21:32:00|3070.92|3062.22|3071.08|3062.38|3071.58|3062.88|3070.85|3062.15|22
1628544730000|2021-08-09 21:32:10|3071.09|3062.39|3071.78|3063.08|3072.1|3063.4|3071.09|3062.39|31
1628544740000|2021-08-09 21:32:20|3071.95|3063.25|3072.72|3064.02|3073.32|3064.62|3071.87|3063.17|33
1628544750000|2021-08-09 21:32:30|3072.69|3063.99|3073.65|3064.95|3074.08|3065.38|3072.69|3063.99|33
1628544760000|2021-08-09 21:32:40|3073.88|3065.18|3075.36|3066.66|3075.64|3066.94|3073.42|3064.72|36
1628544770000|2021-08-09 21:32:50|3075.31|3066.61|3076.92|3068.22|3077.1|3068.4|3075.09|3066.39|33
1628544780000|2021-08-09 21:33:00|3077.25|3068.55|3079.87|3071.17|3080.14|3071.44|3077.12|3068.42|37
1628544790000|2021-08-09 21:33:10|3078.78|3070.08|3078.92|3070.22|3080.5|3071.8|3078.78|3070.08|31
1628544800000|2021-08-09 21:33:20|3078.73|3070.03|3077.2|3068.5|3078.73|3070.03|3077.2|3068.5|18
1628544810000|2021-08-09 21:33:30|3077.21|3068.51|3077.48|3068.78|3077.48|3068.78|3077.19|3068.49|10
1628544820000|2021-08-09 21:33:40|3077.44|3068.74|3077.38|3068.68|3077.44|3068.74|3077.05|3068.35|25
1628544830000|2021-08-09 21:33:50|3077.36|3068.66|3077.09|3068.39|3077.56|3068.86|3077.04|3068.34|31
1628544840000|2021-08-09 21:34:00|3077.27|3068.57|3077.67|3068.97|3077.67|3068.97|3077.09|3068.39|23
1628544850000|2021-08-09 21:34:10|3077.65|3068.95|3078.12|3069.42|3078.12|3069.42|3077.44|3068.74|29
1628544860000|2021-08-09 21:34:20|3078.14|3069.44|3078.95|3070.25|3079.36|3070.66|3077.92|3069.22|36
1628544870000|2021-08-09 21:34:30|3078.84|3070.14|3078.86|3070.16|3079.43|3070.73|3078.75|3070.05|33
1628544880000|2021-08-09 21:34:40|3078.28|3069.58|3078.72|3070.02|3079.27|3070.57|3078.12|3069.42|35
1628544890000|2021-08-09 21:34:50|3078.88|3070.18|3078.49|3069.79|3078.93|3070.23|3077.7|3069|35
1628544900000|2021-08-09 21:35:00|3078.65|3069.95|3077.84|3069.14|3078.94|3070.24|3076.8|3068.1|35
1628544910000|2021-08-09 21:35:10|3077.93|3069.23|3077.52|3068.82|3077.93|3069.23|3077.34|3068.64|31
1628544920000|2021-08-09 21:35:20|3077.25|3068.55|3075.61|3066.91|3077.28|3068.58|3075.04|3066.34|33
1628544930000|2021-08-09 21:35:30|3075.09|3066.39|3075.03|3066.33|3076.05|3067.35|3075.03|3066.33|31
1628544940000|2021-08-09 21:35:40|3075.01|3066.31|3075.65|3066.95|3075.84|3067.14|3075.01|3066.31|22
1628544950000|2021-08-09 21:35:50|3074.78|3066.08|3075.89|3067.19|3076.35|3067.65|3074.78|3066.08|33
1628544960000|2021-08-09 21:36:00|3075.9|3067.2|3076.05|3067.35|3076.42|3067.72|3075.61|3066.91|29
1628544970000|2021-08-09 21:36:10|3076.04|3067.34|3075.75|3067.05|3076.31|3067.61|3075.75|3067.05|18
1628544980000|2021-08-09 21:36:20|3075.45|3066.75|3074.22|3065.52|3075.45|3066.75|3074.22|3065.52|15
1628544990000|2021-08-09 21:36:30|3074.21|3065.51|3074.41|3065.71|3074.42|3065.72|3074.21|3065.51|3
1628545000000|2021-08-09 21:36:40|3074.58|3065.88|3078.55|3069.85|3079.01|3070.31|3074.58|3065.88|33
1628545010000|2021-08-09 21:36:50|3078.49|3069.79|3084.04|3075.34|3084.29|3075.59|3078.23|3069.53|34
1628545020000|2021-08-09 21:37:00|3083.97|3075.27|3083.76|3075.06|3084.2|3075.5|3082.98|3074.28|39
1628545030000|2021-08-09 21:37:10|3083.72|3075.02|3086.28|3077.58|3086.79|3078.09|3083.69|3074.99|35
1628545040000|2021-08-09 21:37:20|3087.18|3078.48|3089.1|3080.4|3089.1|3080.4|3086.13|3077.43|35
1628545050000|2021-08-09 21:37:30|3089.18|3080.48|3092.14|3083.44|3092.32|3083.62|3088.04|3079.34|40
1628545060000|2021-08-09 21:37:40|3092.26|3083.56|3094.53|3085.83|3094.58|3085.88|3092.26|3083.56|35
1628545070000|2021-08-09 21:37:50|3094.11|3085.41|3092.29|3083.59|3094.25|3085.55|3092.13|3083.43|38
1628545080000|2021-08-09 21:38:00|3092.24|3083.54|3092.33|3083.63|3092.48|3083.78|3091.91|3083.21|28
1628545090000|2021-08-09 21:38:10|3092.1|3083.4|3093.28|3084.58|3093.3|3084.6|3091.31|3082.61|33
1628545100000|2021-08-09 21:38:20|3093.26|3084.56|3096.83|3088.13|3098.18|3089.48|3093.26|3084.56|35
1628545110000|2021-08-09 21:38:30|3096.61|3087.91|3098.11|3089.41|3098.19|3089.49|3096.04|3087.34|34
1628545120000|2021-08-09 21:38:40|3098.46|3089.76|3098.67|3089.97|3099.93|3091.23|3098.39|3089.69|33
1628545130000|2021-08-09 21:38:50|3098.88|3090.18|3103.84|3095.14|3104.13|3095.43|3098.75|3090.05|38
1628545140000|2021-08-09 21:39:00|3103.86|3095.16|3104.65|3095.95|3104.79|3096.09|3102.93|3094.23|34
1628545150000|2021-08-09 21:39:10|3104.83|3096.13|3102.48|3093.78|3105.53|3096.83|3102.07|3093.37|39
1628545160000|2021-08-09 21:39:20|3102.27|3093.57|3100.21|3091.51|3102.27|3093.57|3100.21|3091.51|35
1628545170000|2021-08-09 21:39:30|3100.16|3091.46|3100.99|3092.29|3101|3092.3|3098.25|3089.55|37
1628545180000|2021-08-09 21:39:40|3100.76|3092.06|3101.06|3092.36|3101.12|3092.42|3100.76|3092.06|30
1628545190000|2021-08-09 21:39:50|3101.01|3092.31|3101.22|3092.52|3101.22|3092.52|3100.56|3091.86|31
1628545200000|2021-08-09 21:40:00|3101.24|3092.54|3101.28|3092.58|3101.35|3092.65|3100.8|3092.1|33
1628545210000|2021-08-09 21:40:10|3101.2|3092.5|3105.11|3096.41|3105.11|3096.41|3101.13|3092.43|32
1628545220000|2021-08-09 21:40:20|3105.66|3096.96|3109.79|3101.09|3109.84|3101.14|3105.66|3096.96|40
1628545230000|2021-08-09 21:40:30|3109.76|3101.06|3113.82|3105.12|3114.04|3105.34|3109.76|3101.06|40
1628545240000|2021-08-09 21:40:40|3113.48|3104.78|3114.19|3105.49|3114.35|3105.65|3113.27|3104.57|30
1628545250000|2021-08-09 21:40:50|3114.18|3105.48|3115.38|3106.68|3115.55|3106.85|3113.83|3105.13|30
1628545260000|2021-08-09 21:41:00|3115.4|3106.7|3114.69|3105.99|3115.87|3107.17|3114.53|3105.83|40
1628545270000|2021-08-09 21:41:10|3114.43|3105.73|3112.49|3103.79|3114.43|3105.73|3112.49|3103.79|35
1628545280000|2021-08-09 21:41:20|3112.42|3103.72|3108.47|3099.77|3112.43|3103.73|3108.47|3099.77|39
1628545290000|2021-08-09 21:41:30|3108.25|3099.55|3109.37|3100.67|3109.44|3100.74|3108.25|3099.55|37
1628545300000|2021-08-09 21:41:40|3109.17|3100.47|3111.6|3102.9|3111.6|3102.9|3108.99|3100.29|38
1628545310000|2021-08-09 21:41:50|3111.91|3103.21|3114.15|3105.45|3114.16|3105.46|3111.76|3103.06|35
1628545320000|2021-08-09 21:42:00|3114.14|3105.44|3113.57|3104.87|3114.14|3105.44|3113.53|3104.83|23
1628545330000|2021-08-09 21:42:10|3113.56|3104.86|3112.98|3104.28|3113.64|3104.94|3112.98|3104.28|23
1628545340000|2021-08-09 21:42:20|3112.85|3104.15|3112.32|3103.62|3112.92|3104.22|3112.32|3103.62|32
1628545350000|2021-08-09 21:42:30|3112.35|3103.65|3112.09|3103.39|3112.47|3103.77|3112.09|3103.39|24
1628545360000|2021-08-09 21:42:40|3112.37|3103.67|3111.69|3102.99|3112.37|3103.67|3111.68|3102.98|17
1628545370000|2021-08-09 21:42:50|3111.39|3102.69|3107.44|3098.74|3111.39|3102.69|3107.44|3098.74|33
1628545380000|2021-08-09 21:43:00|3107.27|3098.57|3106.57|3097.87|3107.27|3098.57|3105.99|3097.29|37
1628545390000|2021-08-09 21:43:10|3106.53|3097.83|3105.94|3097.24|3106.78|3098.08|3105.11|3096.41|36
1628545400000|2021-08-09 21:43:20|3106.03|3097.33|3106.65|3097.95|3107.08|3098.38|3106.03|3097.33|37
1628545410000|2021-08-09 21:43:30|3106.67|3097.97|3107.48|3098.78|3107.59|3098.89|3106.53|3097.83|31
1628545420000|2021-08-09 21:43:40|3107.51|3098.81|3108.41|3099.71|3108.41|3099.71|3107.51|3098.81|31
1628545430000|2021-08-09 21:43:50|3108.35|3099.65|3108.23|3099.53|3108.71|3100.01|3108.2|3099.5|31
1628545440000|2021-08-09 21:44:00|3108.24|3099.54|3109.32|3100.62|3109.44|3100.74|3108.2|3099.5|34
1628545450000|2021-08-09 21:44:10|3109.42|3100.72|3112.2|3103.5|3112.5|3103.8|3109.42|3100.72|30
1628545460000|2021-08-09 21:44:20|3112.32|3103.62|3109.66|3100.96|3112.32|3103.62|3108.63|3099.93|34
1628545470000|2021-08-09 21:44:30|3109.7|3101|3111.96|3103.26|3112.11|3103.41|3108.9|3100.2|36
1628545480000|2021-08-09 21:44:40|3112.06|3103.36|3112.49|3103.79|3113.31|3104.61|3112.06|3103.36|36
1628545490000|2021-08-09 21:44:50|3112.32|3103.62|3112.76|3104.06|3113.28|3104.58|3112.28|3103.58|36
1628545500000|2021-08-09 21:45:00|3112.72|3104.02|3112.96|3104.26|3113.16|3104.46|3112.67|3103.97|39
1628545510000|2021-08-09 21:45:10|3113.01|3104.31|3111.16|3102.46|3113.02|3104.32|3111.08|3102.38|35
1628545520000|2021-08-09 21:45:20|3111.14|3102.44|3110.27|3101.57|3111.43|3102.73|3110.24|3101.54|39
1628545530000|2021-08-09 21:45:30|3110.22|3101.52|3109.29|3100.59|3110.22|3101.52|3109.2|3100.5|37
1628545540000|2021-08-09 21:45:40|3109.32|3100.62|3112.61|3103.91|3112.86|3104.16|3109.14|3100.44|37
1628545550000|2021-08-09 21:45:50|3112.9|3104.2|3110.32|3101.62|3112.97|3104.27|3110.11|3101.41|37
1628545560000|2021-08-09 21:46:00|3110.48|3101.78|3110.96|3102.26|3110.96|3102.26|3110.48|3101.78|38
1628545570000|2021-08-09 21:46:10|3110.86|3102.16|3111.49|3102.79|3111.72|3103.02|3110.56|3101.86|37
1628545580000|2021-08-09 21:46:20|3111.47|3102.77|3110.21|3101.51|3111.47|3102.77|3110.02|3101.32|38
1628545590000|2021-08-09 21:46:30|3110.02|3101.32|3108.79|3100.09|3110.14|3101.44|3108.79|3100.09|34
1628545600000|2021-08-09 21:46:40|3108.83|3100.13|3108.92|3100.22|3109.36|3100.66|3108.53|3099.83|35
1628545610000|2021-08-09 21:46:50|3108.85|3100.15|3107.33|3098.63|3109.03|3100.33|3107.33|3098.63|32
1628545620000|2021-08-09 21:47:00|3107.42|3098.72|3107.08|3098.38|3107.75|3099.05|3107.03|3098.33|35
1628545630000|2021-08-09 21:47:10|3107.05|3098.35|3106.65|3097.95|3107.2|3098.5|3106.65|3097.95|33
1628545640000|2021-08-09 21:47:20|3106.7|3098|3106.23|3097.53|3106.7|3098|3105.52|3096.82|27
1628545650000|2021-08-09 21:47:30|3106.41|3097.71|3106.28|3097.58|3106.63|3097.93|3105.29|3096.59|33
1628545660000|2021-08-09 21:47:40|3106.26|3097.56|3103.78|3095.08|3106.26|3097.56|3103.05|3094.35|34
1628545670000|2021-08-09 21:47:50|3103.64|3094.94|3100.11|3091.41|3103.87|3095.17|3100.11|3091.41|31
1628545680000|2021-08-09 21:48:00|3100.03|3091.33|3101.39|3092.69|3101.75|3093.05|3100.03|3091.33|38
1628545690000|2021-08-09 21:48:10|3101.33|3092.63|3102.81|3094.11|3103.16|3094.46|3101.33|3092.63|37
1628545700000|2021-08-09 21:48:20|3102.79|3094.09|3105.72|3097.02|3105.84|3097.14|3102.79|3094.09|34
1628545710000|2021-08-09 21:48:30|3105.76|3097.06|3105.27|3096.57|3106.74|3098.04|3104.89|3096.19|34
1628545720000|2021-08-09 21:48:40|3105.52|3096.82|3105.63|3096.93|3106.67|3097.97|3105.4|3096.7|36
1628545730000|2021-08-09 21:48:50|3104.94|3096.24|3103.2|3094.5|3104.94|3096.24|3103.03|3094.33|37
1628545740000|2021-08-09 21:49:00|3103.21|3094.51|3102.47|3093.77|3103.21|3094.51|3102.37|3093.67|31
1628545750000|2021-08-09 21:49:10|3103.15|3094.45|3103.24|3094.54|3103.24|3094.54|3101.7|3093|34
1628545760000|2021-08-09 21:49:20|3103.2|3094.5|3103.81|3095.11|3103.81|3095.11|3103.2|3094.5|38
1628545770000|2021-08-09 21:49:30|3103.73|3095.03|3104.02|3095.32|3104.02|3095.32|3103.06|3094.36|34
1628545780000|2021-08-09 21:49:40|3104.01|3095.31|3104.39|3095.69|3104.46|3095.76|3103.82|3095.12|27
1628545790000|2021-08-09 21:49:50|3104.38|3095.68|3104.04|3095.34|3104.38|3095.68|3103.68|3094.98|21
1628545800000|2021-08-09 21:50:00|3104.03|3095.33|3104.07|3095.37|3104.14|3095.44|3103.86|3095.16|19
1628545810000|2021-08-09 21:50:10|3104.04|3095.34|3104.16|3095.46|3104.26|3095.56|3104.01|3095.31|16
1628545820000|2021-08-09 21:50:20|3104.11|3095.41|3104.21|3095.51|3104.43|3095.73|3104.11|3095.41|19
1628545830000|2021-08-09 21:50:30|3104.17|3095.47|3105.15|3096.45|3105.15|3096.45|3104.07|3095.37|19
1628545840000|2021-08-09 21:50:40|3105.23|3096.53|3110.45|3101.75|3110.86|3102.16|3105.23|3096.53|38
1628545850000|2021-08-09 21:50:50|3110.7|3102|3108.81|3100.11|3111.56|3102.86|3108.81|3100.11|36
1628545860000|2021-08-09 21:51:00|3108.3|3099.6|3106.53|3097.83|3108.3|3099.6|3106.4|3097.7|35
1628545870000|2021-08-09 21:51:10|3106.47|3097.77|3105.99|3097.29|3107.35|3098.65|3105.99|3097.29|34
1628545880000|2021-08-09 21:51:20|3106.02|3097.32|3102.01|3093.31|3106.02|3097.32|3102.01|3093.31|38
1628545890000|2021-08-09 21:51:30|3101.99|3093.29|3101.71|3093.01|3101.99|3093.29|3101.55|3092.85|24
1628545900000|2021-08-09 21:51:40|3101.79|3093.09|3100.73|3092.03|3102.08|3093.38|3100.31|3091.61|20
1628545910000|2021-08-09 21:51:50|3100.71|3092.01|3097.95|3089.25|3100.71|3092.01|3097.63|3088.93|29
1628545920000|2021-08-09 21:52:00|3097.97|3089.27|3098.05|3089.35|3098.69|3089.99|3097.88|3089.18|36
1628545930000|2021-08-09 21:52:10|3097.86|3089.16|3098.5|3089.8|3098.6|3089.9|3097.73|3089.03|23
1628545940000|2021-08-09 21:52:20|3098.44|3089.74|3100.05|3091.35|3100.05|3091.35|3098.34|3089.64|15
1628545950000|2021-08-09 21:52:30|3100.01|3091.31|3098.55|3089.85|3100.01|3091.31|3098.55|3089.85|25
1628545960000|2021-08-09 21:52:40|3098.25|3089.55|3098.38|3089.68|3098.74|3090.04|3098.2|3089.5|24
1628545970000|2021-08-09 21:52:50|3098.43|3089.73|3098.55|3089.85|3098.92|3090.22|3098.33|3089.63|20
1628545980000|2021-08-09 21:53:00|3098.74|3090.04|3098.55|3089.85|3098.86|3090.16|3098.26|3089.56|14
1628545990000|2021-08-09 21:53:10|3098.56|3089.86|3101.51|3092.81|3101.51|3092.81|3098.55|3089.85|31
1628546000000|2021-08-09 21:53:20|3101.7|3093|3101.66|3092.96|3102.03|3093.33|3099.31|3090.61|39
1628546010000|2021-08-09 21:53:30|3101.85|3093.15|3102.35|3093.65|3102.78|3094.08|3101.74|3093.04|32
1628546020000|2021-08-09 21:53:40|3102.41|3093.71|3101.43|3092.73|3102.41|3093.71|3101.3|3092.6|28
1628546030000|2021-08-09 21:53:50|3101.44|3092.74|3101.24|3092.54|3101.48|3092.78|3100.94|3092.24|32
1628546040000|2021-08-09 21:54:00|3101.17|3092.47|3101.21|3092.51|3101.84|3093.14|3101.15|3092.45|30
1628546050000|2021-08-09 21:54:10|3101.22|3092.52|3102.12|3093.42|3102.12|3093.42|3101.12|3092.42|23
1628546060000|2021-08-09 21:54:20|3101.85|3093.15|3102.15|3093.45|3102.17|3093.47|3101.6|3092.9|23
1628546070000|2021-08-09 21:54:30|3102.18|3093.48|3102.11|3093.41|3102.24|3093.54|3101.94|3093.24|30
1628546080000|2021-08-09 21:54:40|3102.12|3093.42|3101.94|3093.24|3102.24|3093.54|3101.89|3093.19|32
1628546090000|2021-08-09 21:54:50|3101.95|3093.25|3101.67|3092.97|3102.13|3093.43|3101.67|3092.97|23
1628546100000|2021-08-09 21:55:00|3102.08|3093.38|3101.67|3092.97|3102.08|3093.38|3100.94|3092.24|31
1628546110000|2021-08-09 21:55:10|3101.68|3092.98|3100.69|3091.99|3101.68|3092.98|3100.58|3091.88|32
1628546120000|2021-08-09 21:55:20|3100.76|3092.06|3100.08|3091.38|3100.88|3092.18|3099.98|3091.28|36
1628546130000|2021-08-09 21:55:30|3100.09|3091.39|3102.01|3093.31|3102.17|3093.47|3100.09|3091.39|37
1628546140000|2021-08-09 21:55:40|3101.92|3093.22|3102.67|3093.97|3102.89|3094.19|3101.92|3093.22|35
1628546150000|2021-08-09 21:55:50|3102.75|3094.05|3102.94|3094.24|3102.94|3094.24|3102.61|3093.91|25
1628546160000|2021-08-09 21:56:00|3102.81|3094.11|3102.83|3094.13|3102.93|3094.23|3102.74|3094.04|20
1628546170000|2021-08-09 21:56:10|3102.84|3094.14|3100.34|3091.64|3102.84|3094.14|3100.08|3091.38|32
1628546180000|2021-08-09 21:56:20|3100.27|3091.57|3101.35|3092.65|3101.75|3093.05|3100|3091.3|35
1628546190000|2021-08-09 21:56:30|3101.33|3092.63|3100.5|3091.8|3101.33|3092.63|3100.03|3091.33|35
1628546200000|2021-08-09 21:56:40|3100.19|3091.49|3098.96|3090.26|3100.19|3091.49|3097.71|3089.01|38
1628546210000|2021-08-09 21:56:50|3098.97|3090.27|3098.61|3089.91|3098.97|3090.27|3098.48|3089.78|33
1628546220000|2021-08-09 21:57:00|3098.71|3090.01|3100.01|3091.31|3100.01|3091.31|3097.82|3089.12|35
1628546230000|2021-08-09 21:57:10|3100.07|3091.37|3098.37|3089.67|3101.92|3093.22|3098.35|3089.65|35
1628546240000|2021-08-09 21:57:20|3098.39|3089.69|3098.39|3089.69|3098.79|3090.09|3098.32|3089.62|34
1628546250000|2021-08-09 21:57:30|3098.44|3089.74|3100.58|3091.88|3101.32|3092.62|3098.36|3089.66|39
1628546260000|2021-08-09 21:57:40|3100.52|3091.82|3100.65|3091.95|3101|3092.3|3100.32|3091.62|34
1628546270000|2021-08-09 21:57:50|3100.66|3091.96|3099.53|3090.83|3100.7|3092|3099.53|3090.83|27
1628546280000|2021-08-09 21:58:00|3099.5|3090.8|3099.87|3091.17|3100.85|3092.15|3099.46|3090.76|37
1628546290000|2021-08-09 21:58:10|3099.91|3091.21|3100.33|3091.63|3100.53|3091.83|3099.88|3091.18|33
1628546300000|2021-08-09 21:58:20|3100.34|3091.64|3099.44|3090.74|3100.54|3091.84|3099.15|3090.45|39
1628546310000|2021-08-09 21:58:30|3099.6|3090.9|3099.52|3090.82|3099.88|3091.18|3099.38|3090.68|36
1628546320000|2021-08-09 21:58:40|3099.46|3090.76|3100.87|3092.17|3100.87|3092.17|3099.46|3090.76|30
1628546330000|2021-08-09 21:58:50|3100.91|3092.21|3098.96|3090.26|3100.92|3092.22|3098.91|3090.21|35
1628546340000|2021-08-09 21:59:00|3098.97|3090.27|3099.78|3091.08|3099.86|3091.16|3098.97|3090.27|40
1628546350000|2021-08-09 21:59:10|3099.73|3091.03|3099.4|3090.7|3099.81|3091.11|3099.09|3090.39|33
1628546360000|2021-08-09 21:59:20|3099.45|3090.75|3100.02|3091.32|3100.02|3091.32|3099.25|3090.55|31
1628546370000|2021-08-09 21:59:30|3100.03|3091.33|3100.99|3092.29|3101.34|3092.64|3099.84|3091.14|28
1628546380000|2021-08-09 21:59:40|3100.95|3092.25|3101.24|3092.54|3101.39|3092.69|3100.93|3092.23|34
1628546390000|2021-08-09 21:59:50|3101.25|3092.55|3102.04|3093.34|3102.32|3093.62|3101.25|3092.55|35
1628546400000|2021-08-09 22:00:00|3102.24|3093.54|3101.45|3092.75|3102.45|3093.75|3101.34|3092.64|36
1628546410000|2021-08-09 22:00:10|3101.36|3092.66|3100.89|3092.19|3101.45|3092.75|3100.62|3091.92|31
1628546420000|2021-08-09 22:00:20|3100.85|3092.15|3102.66|3093.96|3102.66|3093.96|3100.85|3092.15|37
1628546430000|2021-08-09 22:00:30|3102.61|3093.91|3103.43|3094.73|3103.7|3095|3102.26|3093.56|36
1628546440000|2021-08-09 22:00:40|3103.54|3094.84|3103.99|3095.29|3105.33|3096.63|3103.49|3094.79|37
1628546450000|2021-08-09 22:00:50|3104.21|3095.51|3110.79|3102.09|3111.25|3102.55|3104.15|3095.45|39
1628546460000|2021-08-09 22:01:00|3110.72|3102.02|3114.49|3105.79|3115.05|3106.35|3110.72|3102.02|39
1628546470000|2021-08-09 22:01:10|3114.5|3105.8|3116.3|3107.6|3116.3|3107.6|3114.5|3105.8|37
1628546480000|2021-08-09 22:01:20|3116.24|3107.54|3122.41|3113.71|3122.41|3113.71|3116.24|3107.54|37
1628546490000|2021-08-09 22:01:30|3122.24|3113.54|3122.22|3113.52|3127.76|3119.06|3120.47|3111.77|38
1628546500000|2021-08-09 22:01:40|3121.36|3112.66|3114.78|3106.08|3121.36|3112.66|3114.78|3106.08|40
1628546510000|2021-08-09 22:01:50|3114.61|3105.91|3117.68|3108.98|3117.68|3108.98|3113.86|3105.16|38
1628546520000|2021-08-09 22:02:00|3117.59|3108.89|3117.89|3109.19|3118.83|3110.13|3117.55|3108.85|37
1628546530000|2021-08-09 22:02:10|3117.99|3109.29|3116.04|3107.34|3117.99|3109.29|3114.79|3106.09|39
1628546540000|2021-08-09 22:02:20|3115.95|3107.25|3116.9|3108.2|3116.98|3108.28|3115.29|3106.59|37
1628546550000|2021-08-09 22:02:30|3117.28|3108.58|3116.18|3107.48|3117.42|3108.72|3115.8|3107.1|39
1628546560000|2021-08-09 22:02:40|3116.16|3107.46|3113.62|3104.92|3116.4|3107.7|3113.62|3104.92|40
1628546570000|2021-08-09 22:02:50|3113.87|3105.17|3110.03|3101.33|3113.87|3105.17|3109.94|3101.24|33
1628546580000|2021-08-09 22:03:00|3109.9|3101.2|3113.97|3105.27|3113.97|3105.27|3109.73|3101.03|39
1628546590000|2021-08-09 22:03:10|3113.82|3105.12|3109.02|3100.32|3113.82|3105.12|3108.35|3099.65|39
1628546600000|2021-08-09 22:03:20|3109.07|3100.37|3108.56|3099.86|3109.14|3100.44|3108.56|3099.86|36
1628546610000|2021-08-09 22:03:30|3108.6|3099.9|3107.46|3098.76|3108.6|3099.9|3107.46|3098.76|32
1628546620000|2021-08-09 22:03:40|3107.63|3098.93|3107.15|3098.45|3108.38|3099.68|3106.94|3098.24|35
1628546630000|2021-08-09 22:03:50|3107.11|3098.41|3108.42|3099.72|3108.7|3100|3107.03|3098.33|38
1628546640000|2021-08-09 22:04:00|3108.69|3099.99|3107.68|3098.98|3110.25|3101.55|3107.55|3098.85|37
1628546650000|2021-08-09 22:04:10|3107.78|3099.08|3107.87|3099.17|3107.94|3099.24|3107.53|3098.83|33
1628546660000|2021-08-09 22:04:20|3107.85|3099.15|3106.92|3098.22|3107.95|3099.25|3106.85|3098.15|37
1628546670000|2021-08-09 22:04:30|3107.15|3098.45|3105.06|3096.36|3107.15|3098.45|3104.09|3095.39|36
1628546680000|2021-08-09 22:04:40|3104.95|3096.25|3100.92|3092.22|3104.95|3096.25|3100.92|3092.22|40
1628546690000|2021-08-09 22:04:50|3100.49|3091.79|3101.9|3093.2|3101.93|3093.23|3098.54|3089.84|37
1628546700000|2021-08-09 22:05:00|3102.07|3093.37|3099.52|3090.82|3104.4|3095.7|3098.85|3090.15|39
1628546710000|2021-08-09 22:05:10|3099.48|3090.78|3099.82|3091.12|3100|3091.3|3098.77|3090.07|36
1628546720000|2021-08-09 22:05:20|3099.83|3091.13|3100.14|3091.44|3101.12|3092.42|3099.14|3090.44|36
1628546730000|2021-08-09 22:05:30|3100.09|3091.39|3095.79|3087.09|3101.06|3092.36|3095.63|3086.93|39
1628546740000|2021-08-09 22:05:40|3095.66|3086.96|3093.1|3084.4|3095.99|3087.29|3093.1|3084.4|37
1628546750000|2021-08-09 22:05:50|3093.31|3084.61|3097.03|3088.33|3097.05|3088.35|3093.31|3084.61|36
1628546760000|2021-08-09 22:06:00|3097.09|3088.39|3100.69|3091.99|3100.69|3091.99|3097.09|3088.39|40
1628546770000|2021-08-09 22:06:10|3100.5|3091.8|3099.87|3091.17|3100.92|3092.22|3099.8|3091.1|38
1628546780000|2021-08-09 22:06:20|3099.88|3091.18|3094.73|3086.03|3099.88|3091.18|3094.44|3085.74|38
1628546790000|2021-08-09 22:06:30|3094.81|3086.11|3097.73|3089.03|3098.14|3089.44|3094.81|3086.11|37
1628546800000|2021-08-09 22:06:40|3097.7|3089|3097.01|3088.31|3098.72|3090.02|3095.79|3087.09|37
1628546810000|2021-08-09 22:06:50|3097.12|3088.42|3096.91|3088.21|3097.86|3089.16|3095.46|3086.76|39
1628546820000|2021-08-09 22:07:00|3097.33|3088.63|3098.29|3089.59|3098.32|3089.62|3097.33|3088.63|38
1628546830000|2021-08-09 22:07:10|3098.17|3089.47|3096.79|3088.09|3098.35|3089.65|3096.47|3087.77|36
1628546840000|2021-08-09 22:07:20|3096.84|3088.14|3096.09|3087.39|3097.04|3088.34|3096.09|3087.39|39
1628546850000|2021-08-09 22:07:30|3096.12|3087.42|3095.09|3086.39|3096.43|3087.73|3094.9|3086.2|36
1628546860000|2021-08-09 22:07:40|3095.13|3086.43|3095.79|3087.09|3096.39|3087.69|3095.13|3086.43|31
1628546870000|2021-08-09 22:07:50|3095.95|3087.25|3095.56|3086.86|3096.38|3087.68|3095.16|3086.46|34
1628546880000|2021-08-09 22:08:00|3095.57|3086.87|3094.95|3086.25|3095.82|3087.12|3094.76|3086.06|34
1628546890000|2021-08-09 22:08:10|3095.28|3086.58|3096.02|3087.32|3096.05|3087.35|3095.28|3086.58|35
1628546900000|2021-08-09 22:08:20|3096.1|3087.4|3097.04|3088.34|3097.8|3089.1|3095.98|3087.28|31
1628546910000|2021-08-09 22:08:30|3097.08|3088.38|3098.82|3090.12|3098.87|3090.17|3096.91|3088.21|27
1628546920000|2021-08-09 22:08:40|3099.27|3090.57|3099.13|3090.43|3099.27|3090.57|3098.59|3089.89|35
1628546930000|2021-08-09 22:08:50|3099.11|3090.41|3099.25|3090.55|3099.97|3091.27|3099.11|3090.41|37
1628546940000|2021-08-09 22:09:00|3099.42|3090.72|3099.23|3090.53|3100.93|3092.23|3099.23|3090.53|38
1628546950000|2021-08-09 22:09:10|3099.09|3090.39|3102.33|3093.63|3102.33|3093.63|3098.95|3090.25|37
1628546960000|2021-08-09 22:09:20|3102.44|3093.74|3102.89|3094.19|3103.1|3094.4|3102.3|3093.6|36
1628546970000|2021-08-09 22:09:30|3102.93|3094.23|3103.09|3094.39|3103.27|3094.57|3102.86|3094.16|36
1628546980000|2021-08-09 22:09:40|3103.15|3094.45|3099.61|3090.91|3103.15|3094.45|3099.4|3090.7|39
1628546990000|2021-08-09 22:09:50|3099.36|3090.66|3099.1|3090.4|3099.41|3090.71|3098.42|3089.72|38
1628547000000|2021-08-09 22:10:00|3099.05|3090.35|3100.05|3091.35|3100.05|3091.35|3097.92|3089.22|38
1628547010000|2021-08-09 22:10:10|3100.04|3091.34|3099.76|3091.06|3100.26|3091.56|3099.76|3091.06|36
1628547020000|2021-08-09 22:10:20|3099.7|3091|3099.52|3090.82|3100.14|3091.44|3099.47|3090.77|34
1628547030000|2021-08-09 22:10:30|3099.48|3090.78|3100.03|3091.33|3100.03|3091.33|3099.44|3090.74|36
1628547040000|2021-08-09 22:10:40|3100.02|3091.32|3099.9|3091.2|3100.06|3091.36|3099.78|3091.08|35
1628547050000|2021-08-09 22:10:50|3100.06|3091.36|3100.31|3091.61|3100.31|3091.61|3100.04|3091.34|30
1628547060000|2021-08-09 22:11:00|3100.3|3091.6|3098.83|3090.13|3100.3|3091.6|3097.62|3088.92|34
1628547070000|2021-08-09 22:11:10|3099.05|3090.35|3099.87|3091.17|3099.97|3091.27|3098.3|3089.6|34
1628547080000|2021-08-09 22:11:20|3099.91|3091.21|3100.51|3091.81|3100.51|3091.81|3099.84|3091.14|30
1628547090000|2021-08-09 22:11:30|3100.44|3091.74|3101.16|3092.46|3101.71|3093.01|3100.17|3091.47|36
1628547100000|2021-08-09 22:11:40|3100.85|3092.15|3102.42|3093.72|3102.42|3093.72|3100.14|3091.44|40
1628547110000|2021-08-09 22:11:50|3102.35|3093.65|3101.76|3093.06|3102.35|3093.65|3101.34|3092.64|34
1628547120000|2021-08-09 22:12:00|3101.74|3093.04|3103.56|3094.86|3103.83|3095.13|3101.73|3093.03|35
1628547130000|2021-08-09 22:12:10|3103.88|3095.18|3105.87|3097.17|3105.87|3097.17|3103.57|3094.87|31
1628547140000|2021-08-09 22:12:20|3105.96|3097.26|3109.21|3100.51|3109.4|3100.7|3105.96|3097.26|38
1628547150000|2021-08-09 22:12:30|3109|3100.3|3109.31|3100.61|3109.52|3100.82|3108.45|3099.75|38
1628547160000|2021-08-09 22:12:40|3109.43|3100.73|3109.85|3101.15|3111.32|3102.62|3109.43|3100.73|37
1628547170000|2021-08-09 22:12:50|3110.09|3101.39|3110.73|3102.03|3111.34|3102.64|3109.95|3101.25|40
1628547180000|2021-08-09 22:13:00|3110.71|3102.01|3110.39|3101.69|3110.71|3102.01|3109.17|3100.47|38
1628547190000|2021-08-09 22:13:10|3110.38|3101.68|3109.68|3100.98|3110.38|3101.68|3109.51|3100.81|38
1628547200000|2021-08-09 22:13:20|3109.69|3100.99|3109.93|3101.23|3110.11|3101.41|3109.68|3100.98|34
1628547210000|2021-08-09 22:13:30|3109.91|3101.21|3108.56|3099.86|3109.95|3101.25|3108.27|3099.57|37
1628547220000|2021-08-09 22:13:40|3108.34|3099.64|3103.86|3095.16|3108.34|3099.64|3103.84|3095.14|38
1628547230000|2021-08-09 22:13:50|3103.6|3094.9|3102.91|3094.21|3103.61|3094.91|3102.32|3093.62|33
1628547240000|2021-08-09 22:14:00|3102.71|3094.01|3101.12|3092.42|3102.71|3094.01|3101.03|3092.33|35
1628547250000|2021-08-09 22:14:10|3101.04|3092.34|3100.68|3091.98|3101.73|3093.03|3100.68|3091.98|31
1628547260000|2021-08-09 22:14:20|3100.6|3091.9|3102.14|3093.44|3102.14|3093.44|3100.53|3091.83|29
1628547270000|2021-08-09 22:14:30|3102.2|3093.5|3102.65|3093.95|3103.18|3094.48|3102.09|3093.39|36
1628547280000|2021-08-09 22:14:40|3102.6|3093.9|3103.17|3094.47|3103.19|3094.49|3102.57|3093.87|31
1628547290000|2021-08-09 22:14:50|3103.29|3094.59|3105.05|3096.35|3105.24|3096.54|3103.29|3094.59|39
1628547300000|2021-08-09 22:15:00|3105.3|3096.6|3106.18|3097.48|3106.44|3097.74|3105.26|3096.56|40
1628547310000|2021-08-09 22:15:10|3106.34|3097.64|3107.21|3098.51|3107.34|3098.64|3106.31|3097.61|37
1628547320000|2021-08-09 22:15:20|3107.15|3098.45|3108.46|3099.76|3108.48|3099.78|3107.09|3098.39|35
1628547330000|2021-08-09 22:15:30|3108.48|3099.78|3108.88|3100.18|3109.03|3100.33|3107.83|3099.13|40
1628547340000|2021-08-09 22:15:40|3108.84|3100.14|3110.43|3101.73|3110.43|3101.73|3108.5|3099.8|39
1628547350000|2021-08-09 22:15:50|3110.21|3101.51|3108.9|3100.2|3110.3|3101.6|3108.9|3100.2|38
1628547360000|2021-08-09 22:16:00|3108.81|3100.11|3106.64|3097.94|3108.86|3100.16|3105.84|3097.14|39
1628547370000|2021-08-09 22:16:10|3106.6|3097.9|3108.7|3100|3108.7|3100|3106.6|3097.9|33
1628547380000|2021-08-09 22:16:20|3108.58|3099.88|3110.38|3101.68|3110.38|3101.68|3108.58|3099.88|39
1628547390000|2021-08-09 22:16:30|3110.14|3101.44|3110.06|3101.36|3110.65|3101.95|3109.88|3101.18|31
1628547400000|2021-08-09 22:16:40|3110.22|3101.52|3110.47|3101.77|3110.48|3101.78|3110.04|3101.34|27
1628547410000|2021-08-09 22:16:50|3110.09|3101.39|3110.37|3101.67|3110.39|3101.69|3109.55|3100.85|33
1628547420000|2021-08-09 22:17:00|3110.36|3101.66|3110.8|3102.1|3111.69|3102.99|3110.26|3101.56|33
1628547430000|2021-08-09 22:17:10|3110.49|3101.79|3111.1|3102.4|3111.47|3102.77|3110.23|3101.53|36
1628547440000|2021-08-09 22:17:20|3110.68|3101.98|3112.25|3103.55|3112.25|3103.55|3110.68|3101.98|32
1628547450000|2021-08-09 22:17:30|3112.3|3103.6|3109.74|3101.04|3112.3|3103.6|3109.73|3101.03|35
1628547460000|2021-08-09 22:17:40|3109.51|3100.81|3109.53|3100.83|3109.96|3101.26|3108.96|3100.26|37
1628547470000|2021-08-09 22:17:50|3109.51|3100.81|3109.54|3100.84|3109.98|3101.28|3109.44|3100.74|36
1628547480000|2021-08-09 22:18:00|3109.55|3100.85|3108.06|3099.36|3109.97|3101.27|3107.45|3098.75|38
1628547490000|2021-08-09 22:18:10|3108.53|3099.83|3109.23|3100.53|3109.23|3100.53|3107.95|3099.25|37
1628547500000|2021-08-09 22:18:20|3109.07|3100.37|3110.01|3101.31|3110.07|3101.37|3109.06|3100.36|33
1628547510000|2021-08-09 22:18:30|3109.93|3101.23|3109.94|3101.24|3110.02|3101.32|3109.37|3100.67|32
1628547520000|2021-08-09 22:18:40|3109.93|3101.23|3108.63|3099.93|3110.02|3101.32|3108.56|3099.86|35
1628547530000|2021-08-09 22:18:50|3108.55|3099.85|3109.19|3100.49|3109.61|3100.91|3108.4|3099.7|37
1628547540000|2021-08-09 22:19:00|3109.2|3100.5|3108.72|3100.02|3109.23|3100.53|3107.84|3099.14|37
1628547550000|2021-08-09 22:19:10|3108.62|3099.92|3108.77|3100.07|3109.44|3100.74|3108.62|3099.92|35
1628547560000|2021-08-09 22:19:20|3108.71|3100.01|3108.74|3100.04|3108.74|3100.04|3108.28|3099.58|36
1628547570000|2021-08-09 22:19:30|3108.75|3100.05|3108.67|3099.97|3108.95|3100.25|3108.67|3099.97|34
1628547580000|2021-08-09 22:19:40|3108.71|3100.01|3108.74|3100.04|3108.8|3100.1|3108.68|3099.98|32
1628547590000|2021-08-09 22:19:50|3108.72|3100.02|3109.34|3100.64|3109.41|3100.71|3108.71|3100.01|28
1628547600000|2021-08-09 22:20:00|3109.25|3100.55|3108.91|3100.21|3109.25|3100.55|3108.85|3100.15|31
1628547610000|2021-08-09 22:20:10|3108.98|3100.28|3111.16|3102.46|3111.16|3102.46|3108.97|3100.27|31
1628547620000|2021-08-09 22:20:20|3110.9|3102.2|3111.96|3103.26|3112.2|3103.5|3110.9|3102.2|27
1628547630000|2021-08-09 22:20:30|3112.58|3103.88|3113.74|3105.04|3113.74|3105.04|3111.9|3103.2|34
1628547640000|2021-08-09 22:20:40|3113.64|3104.94|3114.38|3105.68|3114.44|3105.74|3113.56|3104.86|35
1628547650000|2021-08-09 22:20:50|3114.35|3105.65|3112.07|3103.37|3115.16|3106.46|3112.07|3103.37|37
1628547660000|2021-08-09 22:21:00|3112.04|3103.34|3113.63|3104.93|3113.63|3104.93|3111.41|3102.71|38
1628547670000|2021-08-09 22:21:10|3113.55|3104.85|3114.1|3105.4|3114.1|3105.4|3113.27|3104.57|36
1628547680000|2021-08-09 22:21:20|3113.95|3105.25|3115.77|3107.07|3115.77|3107.07|3113.95|3105.25|38
1628547690000|2021-08-09 22:21:30|3115.78|3107.08|3116.99|3108.29|3117.37|3108.67|3115.69|3106.99|37
1628547700000|2021-08-09 22:21:40|3116.91|3108.21|3114.82|3106.12|3116.97|3108.27|3114.82|3106.12|32
1628547710000|2021-08-09 22:21:50|3114.83|3106.13|3115.28|3106.58|3115.49|3106.79|3114.83|3106.13|34
1628547720000|2021-08-09 22:22:00|3115.26|3106.56|3115.79|3107.09|3115.84|3107.14|3115.19|3106.49|24
1628547730000|2021-08-09 22:22:10|3115.74|3107.04|3115.11|3106.41|3115.99|3107.29|3115.05|3106.35|38
1628547740000|2021-08-09 22:22:20|3115.09|3106.39|3114.66|3105.96|3115.09|3106.39|3114.66|3105.96|23
1628547750000|2021-08-09 22:22:30|3114.64|3105.94|3113.68|3104.98|3114.66|3105.96|3113.33|3104.63|30
1628547760000|2021-08-09 22:22:40|3113.88|3105.18|3112.75|3104.05|3113.9|3105.2|3112.66|3103.96|35
1628547770000|2021-08-09 22:22:50|3112.69|3103.99|3112.91|3104.21|3113.01|3104.31|3112.36|3103.66|34
1628547780000|2021-08-09 22:23:00|3113.38|3104.68|3113.4|3104.7|3113.68|3104.98|3113.15|3104.45|38
1628547790000|2021-08-09 22:23:10|3113.62|3104.92|3113.9|3105.2|3114|3105.3|3113.45|3104.75|32
1628547800000|2021-08-09 22:23:20|3113.86|3105.16|3113.15|3104.45|3113.93|3105.23|3113.15|3104.45|33
1628547810000|2021-08-09 22:23:30|3113.06|3104.36|3113.6|3104.9|3113.88|3105.18|3112.77|3104.07|38
1628547820000|2021-08-09 22:23:40|3113.65|3104.95|3113.26|3104.56|3113.7|3105|3113.07|3104.37|38
1628547830000|2021-08-09 22:23:50|3113.33|3104.63|3113.24|3104.54|3113.41|3104.71|3113.06|3104.36|35
1628547840000|2021-08-09 22:24:00|3113.43|3104.73|3113.85|3105.15|3114.91|3106.21|3113.43|3104.73|33
1628547850000|2021-08-09 22:24:10|3113.84|3105.14|3113.76|3105.06|3113.91|3105.21|3113.51|3104.81|37
1628547860000|2021-08-09 22:24:20|3113.78|3105.08|3114.06|3105.36|3114.42|3105.72|3113.78|3105.08|32
1628547870000|2021-08-09 22:24:30|3114.04|3105.34|3114.16|3105.46|3114.46|3105.76|3114.04|3105.34|30
1628547880000|2021-08-09 22:24:40|3114.13|3105.43|3114.26|3105.56|3114.39|3105.69|3114.13|3105.43|33
1628547890000|2021-08-09 22:24:50|3114.27|3105.57|3114.37|3105.67|3114.41|3105.71|3114.21|3105.51|28
1628547900000|2021-08-09 22:25:00|3114.31|3105.61|3113.67|3104.97|3114.61|3105.91|3113.67|3104.97|25
1628547910000|2021-08-09 22:25:10|3113.7|3105|3114.13|3105.43|3114.58|3105.88|3113.7|3105|24
1628547920000|2021-08-09 22:25:20|3114.16|3105.46|3114.26|3105.56|3114.33|3105.63|3114.14|3105.44|28
1628547930000|2021-08-09 22:25:30|3114.22|3105.52|3114.06|3105.36|3114.22|3105.52|3113.86|3105.16|27
1628547940000|2021-08-09 22:25:40|3114.2|3105.5|3113.65|3104.95|3114.23|3105.53|3113.65|3104.95|28
1628547950000|2021-08-09 22:25:50|3113.52|3104.82|3112.43|3103.73|3113.52|3104.82|3112.11|3103.41|37
1628547960000|2021-08-09 22:26:00|3112.45|3103.75|3111.48|3102.78|3112.52|3103.82|3111.48|3102.78|29
1628547970000|2021-08-09 22:26:10|3111.13|3102.43|3108.29|3099.59|3111.13|3102.43|3108.27|3099.57|37
1628547980000|2021-08-09 22:26:20|3108.19|3099.49|3107.88|3099.18|3108.19|3099.49|3106.87|3098.17|39
1628547990000|2021-08-09 22:26:30|3107.71|3099.01|3106.42|3097.72|3107.71|3099.01|3106.42|3097.72|34
1628548000000|2021-08-09 22:26:40|3106.44|3097.74|3107.64|3098.94|3107.64|3098.94|3106.44|3097.74|35
1628548010000|2021-08-09 22:26:50|3107.71|3099.01|3110.49|3101.79|3110.54|3101.84|3107.65|3098.95|37
1628548020000|2021-08-09 22:27:00|3110.7|3102|3110.7|3102|3110.7|3102|3109.11|3100.41|38
1628548030000|2021-08-09 22:27:10|3111.19|3102.49|3110.53|3101.83|3112.07|3103.37|3110.53|3101.83|32
1628548040000|2021-08-09 22:27:20|3110.5|3101.8|3109.79|3101.09|3110.5|3101.8|3109.79|3101.09|31
1628548050000|2021-08-09 22:27:30|3109.72|3101.02|3110.01|3101.31|3110.49|3101.79|3109.72|3101.02|38
1628548060000|2021-08-09 22:27:40|3110.39|3101.69|3109.75|3101.05|3111.01|3102.31|3109.75|3101.05|33
1628548070000|2021-08-09 22:27:50|3109.77|3101.07|3110.52|3101.82|3110.56|3101.86|3109.76|3101.06|29
1628548080000|2021-08-09 22:28:00|3110.51|3101.81|3109.95|3101.25|3110.52|3101.82|3109.62|3100.92|34
1628548090000|2021-08-09 22:28:10|3110.04|3101.34|3109.15|3100.45|3110.89|3102.19|3109|3100.3|32
1628548100000|2021-08-09 22:28:20|3109.37|3100.67|3108.71|3100.01|3109.52|3100.82|3108.67|3099.97|36
1628548110000|2021-08-09 22:28:30|3108.67|3099.97|3108.66|3099.96|3109.45|3100.75|3108.6|3099.9|40
1628548120000|2021-08-09 22:28:40|3108.73|3100.03|3109.67|3100.97|3109.67|3100.97|3108.67|3099.97|38
1628548130000|2021-08-09 22:28:50|3109.41|3100.71|3108.7|3100|3109.67|3100.97|3108.44|3099.74|33
1628548140000|2021-08-09 22:29:00|3108.67|3099.97|3108.51|3099.81|3109.11|3100.41|3108.39|3099.69|37
1628548150000|2021-08-09 22:29:10|3108.52|3099.82|3108.58|3099.88|3108.75|3100.05|3108.52|3099.82|31
1628548160000|2021-08-09 22:29:20|3108.32|3099.62|3108.1|3099.4|3108.74|3100.04|3108.06|3099.36|38
1628548170000|2021-08-09 22:29:30|3108.09|3099.39|3109.47|3100.77|3109.47|3100.77|3107.91|3099.21|36
1628548180000|2021-08-09 22:29:40|3109.35|3100.65|3108.72|3100.02|3109.36|3100.66|3108.63|3099.93|27
1628548190000|2021-08-09 22:29:50|3108.61|3099.91|3109.7|3101|3109.72|3101.02|3108.61|3099.91|31
1628548200000|2021-08-09 22:30:00|3109.55|3100.85|3112.01|3103.31|3112.01|3103.31|3109.55|3100.85|35
1628548210000|2021-08-09 22:30:10|3111.9|3103.2|3112.94|3104.24|3112.94|3104.24|3111.51|3102.81|39
1628548220000|2021-08-09 22:30:20|3113.09|3104.39|3113.25|3104.55|3113.36|3104.66|3112.98|3104.28|35
1628548230000|2021-08-09 22:30:30|3113.22|3104.52|3113.47|3104.77|3113.65|3104.95|3113.22|3104.52|36
1628548240000|2021-08-09 22:30:40|3113.44|3104.74|3113.83|3105.13|3113.97|3105.27|3113.44|3104.74|30
1628548250000|2021-08-09 22:30:50|3113.84|3105.14|3113.96|3105.26|3113.96|3105.26|3113.45|3104.75|31
1628548260000|2021-08-09 22:31:00|3114.01|3105.31|3116.11|3107.41|3116.65|3107.95|3114.01|3105.31|37
1628548270000|2021-08-09 22:31:10|3116.17|3107.47|3117.74|3109.04|3118.13|3109.43|3116.17|3107.47|34
1628548280000|2021-08-09 22:31:20|3117.75|3109.05|3118.93|3110.23|3119.01|3110.31|3117.75|3109.05|37
1628548290000|2021-08-09 22:31:30|3118.9|3110.2|3118.53|3109.83|3118.91|3110.21|3118.41|3109.71|33
1628548300000|2021-08-09 22:31:40|3118.52|3109.82|3117.51|3108.81|3118.75|3110.05|3116.2|3107.5|35
1628548310000|2021-08-09 22:31:50|3118.25|3109.55|3118.71|3110.01|3120.43|3111.73|3118.25|3109.55|39
1628548320000|2021-08-09 22:32:00|3118.68|3109.98|3119.77|3111.07|3120.12|3111.42|3118.63|3109.93|37
1628548330000|2021-08-09 22:32:10|3119.62|3110.92|3120.28|3111.58|3120.28|3111.58|3118.82|3110.12|39
1628548340000|2021-08-09 22:32:20|3120.31|3111.61|3120.5|3111.8|3120.5|3111.8|3119.99|3111.29|17
1628548350000|2021-08-09 22:32:30|3120.53|3111.83|3121.29|3112.59|3121.58|3112.88|3120.53|3111.83|35
1628548360000|2021-08-09 22:32:40|3121.32|3112.62|3122.79|3114.09|3122.79|3114.09|3121.29|3112.59|34
1628548370000|2021-08-09 22:32:50|3122.9|3114.2|3123.21|3114.51|3123.52|3114.82|3122.22|3113.52|34
1628548380000|2021-08-09 22:33:00|3122.97|3114.27|3124.02|3115.32|3124.02|3115.32|3122.92|3114.22|29
1628548390000|2021-08-09 22:33:10|3123.94|3115.24|3125.29|3116.59|3125.34|3116.64|3123.94|3115.24|29
1628548400000|2021-08-09 22:33:20|3125.24|3116.54|3127.29|3118.59|3127.66|3118.96|3125.24|3116.54|36
1628548410000|2021-08-09 22:33:30|3126.85|3118.15|3124.75|3116.05|3126.85|3118.15|3124.68|3115.98|37
1628548420000|2021-08-09 22:33:40|3124.67|3115.97|3122.35|3113.65|3124.8|3116.1|3122.25|3113.55|36
1628548430000|2021-08-09 22:33:50|3122.26|3113.56|3123.88|3115.18|3123.88|3115.18|3122.26|3113.56|33
1628548440000|2021-08-09 22:34:00|3123.86|3115.16|3122.08|3113.38|3123.93|3115.23|3122.08|3113.38|34
1628548450000|2021-08-09 22:34:10|3121.99|3113.29|3124.35|3115.65|3124.59|3115.89|3121.99|3113.29|37
1628548460000|2021-08-09 22:34:20|3124.11|3115.41|3124.76|3116.06|3125.12|3116.42|3123.66|3114.96|29
1628548470000|2021-08-09 22:34:30|3124.77|3116.07|3124.72|3116.02|3124.84|3116.14|3124.54|3115.84|18
1628548480000|2021-08-09 22:34:40|3124.71|3116.01|3124.44|3115.74|3124.71|3116.01|3123.81|3115.11|34
1628548490000|2021-08-09 22:34:50|3124.45|3115.75|3125.77|3117.07|3125.77|3117.07|3124.45|3115.75|35
1628548500000|2021-08-09 22:35:00|3125.78|3117.08|3123.44|3114.74|3125.98|3117.28|3123.29|3114.59|39
1628548510000|2021-08-09 22:35:10|3123.54|3114.84|3122.12|3113.42|3123.54|3114.84|3121.72|3113.02|40
1628548520000|2021-08-09 22:35:20|3121.87|3113.17|3121.41|3112.71|3122.17|3113.47|3121.32|3112.62|37
1628548530000|2021-08-09 22:35:30|3121.31|3112.61|3119.6|3110.9|3121.31|3112.61|3119.4|3110.7|37
1628548540000|2021-08-09 22:35:40|3119.46|3110.76|3119.75|3111.05|3119.82|3111.12|3119.26|3110.56|38
1628548550000|2021-08-09 22:35:50|3119.73|3111.03|3120.09|3111.39|3120.39|3111.69|3119.32|3110.62|38
1628548560000|2021-08-09 22:36:00|3120.04|3111.34|3120.32|3111.62|3120.32|3111.62|3119.28|3110.58|34
1628548570000|2021-08-09 22:36:10|3120.16|3111.46|3119.94|3111.24|3120.18|3111.48|3119.84|3111.14|37
1628548580000|2021-08-09 22:36:20|3119.9|3111.2|3119.46|3110.76|3119.92|3111.22|3119|3110.3|23
1628548590000|2021-08-09 22:36:30|3119.49|3110.79|3119.19|3110.49|3119.5|3110.8|3118.72|3110.02|23
1628548600000|2021-08-09 22:36:40|3119.2|3110.5|3119.34|3110.64|3119.63|3110.93|3118.92|3110.22|31
1628548610000|2021-08-09 22:36:50|3119.35|3110.65|3120.42|3111.72|3120.78|3112.08|3119.3|3110.6|36
1628548620000|2021-08-09 22:37:00|3120.33|3111.63|3120.64|3111.94|3120.74|3112.04|3120.08|3111.38|39
1628548630000|2021-08-09 22:37:10|3120.74|3112.04|3120.4|3111.7|3121.71|3113.01|3120.38|3111.68|35
1628548640000|2021-08-09 22:37:20|3120.43|3111.73|3119.75|3111.05|3120.5|3111.8|3119.74|3111.04|16
1628548650000|2021-08-09 22:37:30|3119.94|3111.24|3120.5|3111.8|3120.73|3112.03|3119.88|3111.18|31
1628548660000|2021-08-09 22:37:40|3120.45|3111.75|3120.03|3111.33|3120.49|3111.79|3119.96|3111.26|26
1628548670000|2021-08-09 22:37:50|3120.17|3111.47|3119.41|3110.71|3120.2|3111.5|3119.41|3110.71|30
1628548680000|2021-08-09 22:38:00|3119.42|3110.72|3119.19|3110.49|3119.42|3110.72|3119.07|3110.37|22
1628548690000|2021-08-09 22:38:10|3119.3|3110.6|3119.4|3110.7|3119.46|3110.76|3119.09|3110.39|29
1628548700000|2021-08-09 22:38:20|3119.37|3110.67|3120.03|3111.33|3120.03|3111.33|3118.3|3109.6|30
1628548710000|2021-08-09 22:38:30|3120.2|3111.5|3120.67|3111.97|3121.03|3112.33|3120.2|3111.5|20
1628548720000|2021-08-09 22:38:40|3120.62|3111.92|3122.31|3113.61|3122.37|3113.67|3120.04|3111.34|36
1628548730000|2021-08-09 22:38:50|3122.41|3113.71|3124.94|3116.24|3124.94|3116.24|3121.35|3112.65|38
1628548740000|2021-08-09 22:39:00|3125.36|3116.66|3122.77|3114.07|3125.53|3116.83|3122.56|3113.86|40
1628548750000|2021-08-09 22:39:10|3122.72|3114.02|3126.2|3117.5|3127.11|3118.41|3122.72|3114.02|40
1628548760000|2021-08-09 22:39:20|3126.27|3117.57|3128.39|3119.69|3128.39|3119.69|3124.95|3116.25|39
1628548770000|2021-08-09 22:39:30|3128.11|3119.41|3127.83|3119.13|3128.83|3120.13|3127.77|3119.07|37
1628548780000|2021-08-09 22:39:40|3127.79|3119.09|3127.25|3118.55|3127.86|3119.16|3126.74|3118.04|38
1628548790000|2021-08-09 22:39:50|3127.07|3118.37|3126.46|3117.76|3127.08|3118.38|3125.87|3117.17|37
1628548800000|2021-08-09 22:40:00|3126.53|3117.83|3125.89|3117.19|3126.53|3117.83|3125.54|3116.84|30
1628548810000|2021-08-09 22:40:10|3125.68|3116.98|3124.93|3116.23|3125.91|3117.21|3124.84|3116.14|37
1628548820000|2021-08-09 22:40:20|3124.89|3116.19|3122.48|3113.78|3125.07|3116.37|3122.19|3113.49|38
1628548830000|2021-08-09 22:40:30|3122.49|3113.79|3125.52|3116.82|3125.52|3116.82|3122.48|3113.78|36
1628548840000|2021-08-09 22:40:40|3125.7|3117|3125.4|3116.7|3125.79|3117.09|3125.01|3116.31|35
1628548850000|2021-08-09 22:40:50|3125.2|3116.5|3126.69|3117.99|3126.69|3117.99|3125.2|3116.5|33
1628548860000|2021-08-09 22:41:00|3126.82|3118.12|3126.6|3117.9|3126.96|3118.26|3126.4|3117.7|27
1628548870000|2021-08-09 22:41:10|3126.61|3117.91|3126.94|3118.24|3127.31|3118.61|3126.57|3117.87|31
1628548880000|2021-08-09 22:41:20|3126.99|3118.29|3127.06|3118.36|3127.47|3118.77|3126.89|3118.19|32
1628548890000|2021-08-09 22:41:30|3127.04|3118.34|3125.56|3116.86|3127.1|3118.4|3125.56|3116.86|37
1628548900000|2021-08-09 22:41:40|3125.43|3116.73|3126.25|3117.55|3126.53|3117.83|3125.43|3116.73|37
1628548910000|2021-08-09 22:41:50|3126.35|3117.65|3125.9|3117.2|3126.69|3117.99|3125.76|3117.06|37
1628548920000|2021-08-09 22:42:00|3125.95|3117.25|3125.84|3117.14|3126.36|3117.66|3125.7|3117|29
1628548930000|2021-08-09 22:42:10|3125.82|3117.12|3126.21|3117.51|3126.34|3117.64|3125.82|3117.12|20
1628548940000|2021-08-09 22:42:20|3126.26|3117.56|3125.56|3116.86|3126.26|3117.56|3125.56|3116.86|32
1628548950000|2021-08-09 22:42:30|3125.5|3116.8|3125.35|3116.65|3125.62|3116.92|3124.88|3116.18|32
1628548960000|2021-08-09 22:42:40|3125.41|3116.71|3125.46|3116.76|3125.76|3117.06|3125.01|3116.31|36
1628548970000|2021-08-09 22:42:50|3125.33|3116.63|3125.75|3117.05|3125.75|3117.05|3125.18|3116.48|25
1628548980000|2021-08-09 22:43:00|3125.9|3117.2|3125.74|3117.04|3125.99|3117.29|3125.55|3116.85|25
1628548990000|2021-08-09 22:43:10|3125.57|3116.87|3127.03|3118.33|3127.3|3118.6|3125.55|3116.85|34
1628549000000|2021-08-09 22:43:20|3126.8|3118.1|3127.35|3118.65|3127.9|3119.2|3126.68|3117.98|36
1628549010000|2021-08-09 22:43:30|3127.18|3118.48|3127.8|3119.1|3127.95|3119.25|3126.99|3118.29|32
1628549020000|2021-08-09 22:43:40|3127.12|3118.42|3128.9|3120.2|3128.9|3120.2|3127.12|3118.42|33
1628549030000|2021-08-09 22:43:50|3129.3|3120.6|3133.06|3124.36|3133.06|3124.36|3129.3|3120.6|32
1628549040000|2021-08-09 22:44:00|3132.86|3124.16|3135.55|3126.85|3135.55|3126.85|3132.81|3124.11|22
1628549050000|2021-08-09 22:44:10|3135.5|3126.8|3133.59|3124.89|3136.26|3127.56|3133.59|3124.89|16
1628549060000|2021-08-09 22:44:20|3132.69|3123.99|3135.56|3126.86|3135.56|3126.86|3132.28|3123.58|32
1628549070000|2021-08-09 22:44:30|3135.47|3126.77|3134.75|3126.05|3136.1|3127.4|3134.52|3125.82|39
1628549080000|2021-08-09 22:44:40|3134.59|3125.89|3133.95|3125.25|3134.72|3126.02|3133.83|3125.13|32
1628549090000|2021-08-09 22:44:50|3134.08|3125.38|3133.93|3125.23|3134.14|3125.44|3133.44|3124.74|33
1628549100000|2021-08-09 22:45:00|3133.9|3125.2|3132.06|3123.36|3133.9|3125.2|3131.98|3123.28|37
1628549110000|2021-08-09 22:45:10|3131.91|3123.21|3130.21|3121.51|3131.91|3123.21|3130.17|3121.47|37
1628549120000|2021-08-09 22:45:20|3130.23|3121.53|3129.76|3121.06|3130.82|3122.12|3129.17|3120.47|36
1628549130000|2021-08-09 22:45:30|3129.73|3121.03|3129.34|3120.64|3129.88|3121.18|3129.28|3120.58|33
1628549140000|2021-08-09 22:45:40|3129.29|3120.59|3130.25|3121.55|3130.25|3121.55|3128.94|3120.24|33
1628549150000|2021-08-09 22:45:50|3130.41|3121.71|3130.74|3122.04|3131.76|3123.06|3130.33|3121.63|36
1628549160000|2021-08-09 22:46:00|3130.56|3121.86|3135.22|3126.52|3135.22|3126.52|3130|3121.3|37
1628549170000|2021-08-09 22:46:10|3135.38|3126.68|3136.36|3127.66|3136.42|3127.72|3135.3|3126.6|28
1628549180000|2021-08-09 22:46:20|3136.25|3127.55|3140.47|3131.77|3140.47|3131.77|3136.02|3127.32|24
1628549190000|2021-08-09 22:46:30|3140.45|3131.75|3138.34|3129.64|3142.28|3133.58|3138.34|3129.64|25
1628549200000|2021-08-09 22:46:40|3138.01|3129.31|3137.36|3128.66|3138.11|3129.41|3137|3128.3|34
1628549210000|2021-08-09 22:46:50|3137.17|3128.47|3139.47|3130.77|3140.32|3131.62|3136.99|3128.29|35
1628549220000|2021-08-09 22:47:00|3139.53|3130.83|3142.41|3133.71|3143.1|3134.4|3139.53|3130.83|40
1628549230000|2021-08-09 22:47:10|3142.38|3133.68|3140.69|3131.99|3142.53|3133.83|3140.69|3131.99|36
1628549240000|2021-08-09 22:47:20|3140.6|3131.9|3139|3130.3|3140.6|3131.9|3139|3130.3|34
1628549250000|2021-08-09 22:47:30|3139.04|3130.34|3140.05|3131.35|3141.55|3132.85|3139.04|3130.34|34
1628549260000|2021-08-09 22:47:40|3139.91|3131.21|3141.2|3132.5|3141.2|3132.5|3139.62|3130.92|39
1628549270000|2021-08-09 22:47:50|3141.39|3132.69|3140.14|3131.44|3141.39|3132.69|3139.81|3131.11|33
1628549280000|2021-08-09 22:48:00|3140.06|3131.36|3140.63|3131.93|3141.07|3132.37|3139.79|3131.09|36
1628549290000|2021-08-09 22:48:10|3140.57|3131.87|3140.61|3131.91|3140.92|3132.22|3140.18|3131.48|35
1628549300000|2021-08-09 22:48:20|3140.47|3131.77|3140.93|3132.23|3141.08|3132.38|3140.47|3131.77|38
1628549310000|2021-08-09 22:48:30|3140.95|3132.25|3140.95|3132.25|3141.1|3132.4|3140.72|3132.02|35
1628549320000|2021-08-09 22:48:40|3141.55|3132.85|3141.83|3133.13|3143.03|3134.33|3141.55|3132.85|38
1628549330000|2021-08-09 22:48:50|3141.82|3133.12|3144.13|3135.43|3144.18|3135.48|3141.82|3133.12|31
1628549340000|2021-08-09 22:49:00|3144.3|3135.6|3144.88|3136.18|3145.18|3136.48|3144.12|3135.42|24
1628549350000|2021-08-09 22:49:10|3145.15|3136.45|3145.04|3136.34|3145.49|3136.79|3144.46|3135.76|35
1628549360000|2021-08-09 22:49:20|3145.03|3136.33|3145.77|3137.07|3146.67|3137.97|3145.03|3136.33|38
1628549370000|2021-08-09 22:49:30|3145.91|3137.21|3146.87|3138.17|3146.99|3138.29|3145.57|3136.87|37
1628549380000|2021-08-09 22:49:40|3146.91|3138.21|3149.51|3140.81|3149.51|3140.81|3146.43|3137.73|39
1628549390000|2021-08-09 22:49:50|3149.72|3141.02|3152.26|3143.56|3152.26|3143.56|3148.81|3140.11|36
1628549400000|2021-08-09 22:50:00|3151.82|3143.12|3151.19|3142.49|3151.82|3143.12|3149.85|3141.15|38
1628549410000|2021-08-09 22:50:10|3151.23|3142.53|3152.28|3143.58|3153.54|3144.84|3150.99|3142.29|34
1628549420000|2021-08-09 22:50:20|3152.08|3143.38|3154.09|3145.39|3154.09|3145.39|3151.75|3143.05|38
1628549430000|2021-08-09 22:50:30|3153.72|3145.02|3151.41|3142.71|3153.76|3145.06|3151.41|3142.71|33
1628549440000|2021-08-09 22:50:40|3151.37|3142.67|3149.23|3140.53|3151.5|3142.8|3148.76|3140.06|37
1628549450000|2021-08-09 22:50:50|3149|3140.3|3150.21|3141.51|3150.41|3141.71|3148.62|3139.92|38
1628549460000|2021-08-09 22:51:00|3150.32|3141.62|3150.5|3141.8|3150.83|3142.13|3150.08|3141.38|36
1628549470000|2021-08-09 22:51:10|3150.47|3141.77|3148.17|3139.47|3150.47|3141.77|3147.89|3139.19|38
1628549480000|2021-08-09 22:51:20|3148.16|3139.46|3148.07|3139.37|3148.21|3139.51|3147.91|3139.21|32
1628549490000|2021-08-09 22:51:30|3148.03|3139.33|3151.11|3142.41|3151.25|3142.55|3147.96|3139.26|39
1628549500000|2021-08-09 22:51:40|3150.89|3142.19|3151.43|3142.73|3151.85|3143.15|3149.92|3141.22|38
1628549510000|2021-08-09 22:51:50|3151.17|3142.47|3151.42|3142.72|3151.7|3143|3150.69|3141.99|36
1628549520000|2021-08-09 22:52:00|3151.5|3142.8|3150.83|3142.13|3152.38|3143.68|3150.52|3141.82|39
1628549530000|2021-08-09 22:52:10|3150.78|3142.08|3151.32|3142.62|3152.22|3143.52|3150.71|3142.01|39
1628549540000|2021-08-09 22:52:20|3151.49|3142.79|3150.13|3141.43|3152.35|3143.65|3149.93|3141.23|40
1628549550000|2021-08-09 22:52:30|3149.25|3140.55|3148.84|3140.14|3149.71|3141.01|3148.41|3139.71|37
1628549560000|2021-08-09 22:52:40|3148.85|3140.15|3149.77|3141.07|3149.77|3141.07|3148.55|3139.85|38
1628549570000|2021-08-09 22:52:50|3149.8|3141.1|3150.84|3142.14|3151.63|3142.93|3149.57|3140.87|37
1628549580000|2021-08-09 22:53:00|3150.82|3142.12|3149.46|3140.76|3150.88|3142.18|3148.72|3140.02|39
1628549590000|2021-08-09 22:53:10|3149.59|3140.89|3150.58|3141.88|3151.36|3142.66|3149.59|3140.89|40
1628549600000|2021-08-09 22:53:20|3150.47|3141.77|3150.52|3141.82|3151.75|3143.05|3150.21|3141.51|36
1628549610000|2021-08-09 22:53:30|3150.5|3141.8|3150.88|3142.18|3151.18|3142.48|3150.03|3141.33|38
1628549620000|2021-08-09 22:53:40|3150.83|3142.13|3150.07|3141.37|3150.97|3142.27|3150.07|3141.37|34
1628549630000|2021-08-09 22:53:50|3149.84|3141.14|3149.36|3140.66|3150.09|3141.39|3148.87|3140.17|34
1628549640000|2021-08-09 22:54:00|3149.26|3140.56|3148.96|3140.26|3150.07|3141.37|3148.22|3139.52|36
1628549650000|2021-08-09 22:54:10|3148.97|3140.27|3149.57|3140.87|3149.94|3141.24|3148.19|3139.49|34
1628549660000|2021-08-09 22:54:20|3149.56|3140.86|3149.65|3140.95|3149.94|3141.24|3149.4|3140.7|36
1628549670000|2021-08-09 22:54:30|3149.59|3140.89|3149.2|3140.5|3149.81|3141.11|3149.07|3140.37|30
1628549680000|2021-08-09 22:54:40|3148.93|3140.23|3149.04|3140.34|3149.21|3140.51|3148.72|3140.02|37
1628549690000|2021-08-09 22:54:50|3149.05|3140.35|3149.13|3140.43|3149.16|3140.46|3148.82|3140.12|31
1628549700000|2021-08-09 22:55:00|3149.1|3140.4|3148.99|3140.29|3149.11|3140.41|3148.9|3140.2|31
1628549710000|2021-08-09 22:55:10|3149|3140.3|3149.01|3140.31|3149.1|3140.4|3148.83|3140.13|33
1628549720000|2021-08-09 22:55:20|3149.03|3140.33|3148.22|3139.52|3149.03|3140.33|3148.16|3139.46|34
1628549730000|2021-08-09 22:55:30|3148.27|3139.57|3148.57|3139.87|3148.82|3140.12|3148.23|3139.53|35
1628549740000|2021-08-09 22:55:40|3148.55|3139.85|3148.75|3140.05|3148.75|3140.05|3147.95|3139.25|36
1628549750000|2021-08-09 22:55:50|3148.94|3140.24|3145.18|3136.48|3148.94|3140.24|3145.18|3136.48|35
1628549760000|2021-08-09 22:56:00|3145.06|3136.36|3145.18|3136.48|3146.38|3137.68|3143.36|3134.66|39
1628549770000|2021-08-09 22:56:10|3145.2|3136.5|3147.57|3138.87|3147.57|3138.87|3144.95|3136.25|33
1628549780000|2021-08-09 22:56:20|3147.6|3138.9|3147.82|3139.12|3148.16|3139.46|3147.34|3138.64|36
1628549790000|2021-08-09 22:56:30|3147.8|3139.1|3147.69|3138.99|3148.81|3140.11|3147.34|3138.64|39
1628549800000|2021-08-09 22:56:40|3147.55|3138.85|3148.02|3139.32|3148.17|3139.47|3147.43|3138.73|34
1628549810000|2021-08-09 22:56:50|3148.08|3139.38|3145.54|3136.84|3148.08|3139.38|3145.54|3136.84|33
1628549820000|2021-08-09 22:57:00|3145.5|3136.8|3144.66|3135.96|3145.78|3137.08|3144.61|3135.91|31
1628549830000|2021-08-09 22:57:10|3144.68|3135.98|3144.28|3135.58|3144.68|3135.98|3144.23|3135.53|30
1628549840000|2021-08-09 22:57:20|3144.29|3135.59|3145.98|3137.28|3146.05|3137.35|3144.2|3135.5|28
1628549850000|2021-08-09 22:57:30|3145.9|3137.2|3147.84|3139.14|3147.84|3139.14|3145.89|3137.19|34
1628549860000|2021-08-09 22:57:40|3147.76|3139.06|3147.69|3138.99|3148.39|3139.69|3146.79|3138.09|36
1628549870000|2021-08-09 22:57:50|3147.7|3139|3146.69|3137.99|3147.84|3139.14|3146.51|3137.81|38
1628549880000|2021-08-09 22:58:00|3146.54|3137.84|3147.37|3138.67|3148.7|3140|3146.13|3137.43|38
1628549890000|2021-08-09 22:58:10|3147.55|3138.85|3147.76|3139.06|3148.2|3139.5|3147.55|3138.85|36
1628549900000|2021-08-09 22:58:20|3147.71|3139.01|3148.59|3139.89|3148.75|3140.05|3147.51|3138.81|35
1628549910000|2021-08-09 22:58:30|3148.71|3140.01|3148.61|3139.91|3148.81|3140.11|3148.07|3139.37|33
1628549920000|2021-08-09 22:58:40|3148.59|3139.89|3148.08|3139.38|3148.59|3139.89|3147.92|3139.22|35
1628549930000|2021-08-09 22:58:50|3148.07|3139.37|3147.09|3138.39|3148.28|3139.58|3147.09|3138.39|32
1628549940000|2021-08-09 22:59:00|3147.11|3138.41|3148.16|3139.46|3148.16|3139.46|3147.11|3138.41|27
1628549950000|2021-08-09 22:59:10|3148.15|3139.45|3148.11|3139.41|3148.18|3139.48|3148.04|3139.34|16
1628549960000|2021-08-09 22:59:20|3148.1|3139.4|3149.01|3140.31|3149.2|3140.5|3148.1|3139.4|32
1628549970000|2021-08-09 22:59:30|3148.92|3140.22|3148.55|3139.85|3149.08|3140.38|3148.31|3139.61|31
1628549980000|2021-08-09 22:59:40|3148.59|3139.89|3148.45|3139.75|3148.59|3139.89|3148.21|3139.51|36
1628549990000|2021-08-09 22:59:50|3148.51|3139.81|3150.64|3141.94|3150.86|3142.16|3148.46|3139.76|27
1628550000000|2021-08-09 23:00:00|3150.48|3141.78|3148.14|3139.44|3150.71|3142.01|3148.06|3139.36|38
1628550010000|2021-08-09 23:00:10|3148.12|3139.42|3147.23|3138.53|3148.91|3140.21|3147.23|3138.53|36
1628550020000|2021-08-09 23:00:20|3147.22|3138.52|3147.04|3138.34|3147.25|3138.55|3145.59|3136.89|37
1628550030000|2021-08-09 23:00:30|3147.16|3138.46|3148.23|3139.53|3148.49|3139.79|3147.09|3138.39|39
1628550040000|2021-08-09 23:00:40|3148.19|3139.49|3149.57|3140.87|3149.57|3140.87|3147.95|3139.25|38
1628550050000|2021-08-09 23:00:50|3149.84|3141.14|3149.42|3140.72|3150.75|3142.05|3149.41|3140.71|31
1628550060000|2021-08-09 23:01:00|3149.43|3140.73|3149.37|3140.67|3149.58|3140.88|3148.67|3139.97|33
1628550070000|2021-08-09 23:01:10|3149.65|3140.95|3151.52|3142.82|3151.86|3143.16|3149.65|3140.95|34
1628550080000|2021-08-09 23:01:20|3151.44|3142.74|3151.08|3142.38|3151.47|3142.77|3150.58|3141.88|34
1628550090000|2021-08-09 23:01:30|3151.22|3142.52|3151.51|3142.81|3151.89|3143.19|3151.12|3142.42|32
1628550100000|2021-08-09 23:01:40|3151.56|3142.86|3152.09|3143.39|3152.3|3143.6|3151.22|3142.52|32
1628550110000|2021-08-09 23:01:50|3152.11|3143.41|3152.07|3143.37|3152.17|3143.47|3151.92|3143.22|30
1628550120000|2021-08-09 23:02:00|3152.05|3143.35|3151.71|3143.01|3152.16|3143.46|3151.56|3142.86|32
1628550130000|2021-08-09 23:02:10|3151.63|3142.93|3151.91|3143.21|3152.28|3143.58|3151.57|3142.87|34
1628550140000|2021-08-09 23:02:20|3151.9|3143.2|3151.7|3143|3152.18|3143.48|3151.53|3142.83|28
1628550150000|2021-08-09 23:02:30|3151.75|3143.05|3152.31|3143.61|3152.4|3143.7|3151.5|3142.8|24
1628550160000|2021-08-09 23:02:40|3152.34|3143.64|3153.5|3144.8|3153.5|3144.8|3152.13|3143.43|36
1628550170000|2021-08-09 23:02:50|3153.46|3144.76|3153.43|3144.73|3153.46|3144.76|3152.97|3144.27|36
1628550180000|2021-08-09 23:03:00|3153.45|3144.75|3152.9|3144.2|3153.45|3144.75|3152.9|3144.2|30
1628550190000|2021-08-09 23:03:10|3152.95|3144.25|3154.26|3145.56|3154.53|3145.83|3152.78|3144.08|35
1628550200000|2021-08-09 23:03:20|3154.68|3145.98|3154.79|3146.09|3155|3146.3|3153.99|3145.29|37
1628550210000|2021-08-09 23:03:30|3154.7|3146|3154.53|3145.83|3154.97|3146.27|3154.47|3145.77|36
1628550220000|2021-08-09 23:03:40|3154.55|3145.85|3154.38|3145.68|3154.65|3145.95|3153.78|3145.08|35
1628550230000|2021-08-09 23:03:50|3154.5|3145.8|3154.66|3145.96|3154.7|3146|3154.07|3145.37|36
1628550240000|2021-08-09 23:04:00|3154.67|3145.97|3154.87|3146.17|3154.87|3146.17|3154.45|3145.75|34
1628550250000|2021-08-09 23:04:10|3154.88|3146.18|3155.19|3146.49|3155.27|3146.57|3154.83|3146.13|36
1628550260000|2021-08-09 23:04:20|3155.16|3146.46|3154.25|3145.55|3155.25|3146.55|3154.24|3145.54|33
1628550270000|2021-08-09 23:04:30|3154.26|3145.56|3154.46|3145.76|3154.46|3145.76|3154.26|3145.56|36
1628550280000|2021-08-09 23:04:40|3154.48|3145.78|3154.86|3146.16|3155.14|3146.44|3154.47|3145.77|37
1628550290000|2021-08-09 23:04:50|3154.87|3146.17|3154.9|3146.2|3154.93|3146.23|3154.82|3146.12|33
1628550300000|2021-08-09 23:05:00|3154.91|3146.21|3154.74|3146.04|3155.28|3146.58|3154.55|3145.85|34
1628550310000|2021-08-09 23:05:10|3154.76|3146.06|3154.19|3145.49|3154.82|3146.12|3154.19|3145.49|34
1628550320000|2021-08-09 23:05:20|3154.07|3145.37|3151.57|3142.87|3154.26|3145.56|3151.41|3142.71|36
1628550330000|2021-08-09 23:05:30|3151.6|3142.9|3150.69|3141.99|3152.25|3143.55|3150.47|3141.77|35
1628550340000|2021-08-09 23:05:40|3150.79|3142.09|3150.45|3141.75|3150.83|3142.13|3150.39|3141.69|37
1628550350000|2021-08-09 23:05:50|3150.49|3141.79|3149.63|3140.93|3150.6|3141.9|3149.54|3140.84|33
1628550360000|2021-08-09 23:06:00|3149.56|3140.86|3147.23|3138.53|3149.56|3140.86|3146.43|3137.73|35
1628550370000|2021-08-09 23:06:10|3147.21|3138.51|3146.96|3138.26|3147.68|3138.98|3146.85|3138.15|38
1628550380000|2021-08-09 23:06:20|3146.99|3138.29|3149.44|3140.74|3149.98|3141.28|3146.99|3138.29|39
1628550390000|2021-08-09 23:06:30|3149.51|3140.81|3149.29|3140.59|3150|3141.3|3149.05|3140.35|33
1628550400000|2021-08-09 23:06:40|3149.86|3141.16|3148.19|3139.49|3150.18|3141.48|3147.67|3138.97|37
1628550410000|2021-08-09 23:06:50|3148.15|3139.45|3146.84|3138.14|3148.15|3139.45|3146.84|3138.14|35
1628550420000|2021-08-09 23:07:00|3146.83|3138.13|3146.73|3138.03|3146.83|3138.13|3145.79|3137.09|38
1628550430000|2021-08-09 23:07:10|3146.72|3138.02|3146.66|3137.96|3146.75|3138.05|3145.51|3136.81|39
1628550440000|2021-08-09 23:07:20|3146.77|3138.07|3146.5|3137.8|3146.83|3138.13|3145.68|3136.98|38
1628550450000|2021-08-09 23:07:30|3146.49|3137.79|3146.34|3137.64|3146.86|3138.16|3146.34|3137.64|37
1628550460000|2021-08-09 23:07:40|3146.32|3137.62|3146.51|3137.81|3146.51|3137.81|3146.22|3137.52|34
1628550470000|2021-08-09 23:07:50|3146.5|3137.8|3146.51|3137.81|3146.73|3138.03|3146.29|3137.59|35
1628550480000|2021-08-09 23:08:00|3146.68|3137.98|3148.6|3139.9|3149.24|3140.54|3146.68|3137.98|35
1628550490000|2021-08-09 23:08:10|3148.2|3139.5|3148.83|3140.13|3149.31|3140.61|3148.11|3139.41|40
1628550500000|2021-08-09 23:08:20|3148.2|3139.5|3146.33|3137.63|3148.66|3139.96|3146.33|3137.63|38
1628550510000|2021-08-09 23:08:30|3146.35|3137.65|3148.5|3139.8|3148.74|3140.04|3146.27|3137.57|39
1628550520000|2021-08-09 23:08:40|3148.46|3139.76|3149.08|3140.38|3149.08|3140.38|3148.46|3139.76|34
1628550530000|2021-08-09 23:08:50|3148.98|3140.28|3150.34|3141.64|3150.34|3141.64|3148.57|3139.87|29
1628550540000|2021-08-09 23:09:00|3150.36|3141.66|3147.21|3138.51|3151.55|3142.85|3147.21|3138.51|40
1628550550000|2021-08-09 23:09:10|3146.8|3138.1|3147.97|3139.27|3149.18|3140.48|3146.5|3137.8|40
1628550560000|2021-08-09 23:09:20|3148.14|3139.44|3148.81|3140.11|3149|3140.3|3147.89|3139.19|32
1628550570000|2021-08-09 23:09:30|3148.91|3140.21|3149.72|3141.02|3149.92|3141.22|3148.22|3139.52|30
1628550580000|2021-08-09 23:09:40|3149.71|3141.01|3151.56|3142.86|3151.68|3142.98|3149.71|3141.01|38
1628550590000|2021-08-09 23:09:50|3151.54|3142.84|3154.01|3145.31|3154.01|3145.31|3151.06|3142.36|40
1628550600000|2021-08-09 23:10:00|3154|3145.3|3155|3146.3|3155|3146.3|3153.03|3144.33|31
1628550610000|2021-08-09 23:10:10|3155.23|3146.53|3156.93|3148.23|3157.12|3148.42|3155.23|3146.53|35
1628550620000|2021-08-09 23:10:20|3156.69|3147.99|3160.52|3151.82|3160.52|3151.82|3156.69|3147.99|33
1628550630000|2021-08-09 23:10:30|3160.8|3152.1|3157.46|3148.76|3161.9|3153.2|3157.46|3148.76|39
1628550640000|2021-08-09 23:10:40|3157.26|3148.56|3157.31|3148.61|3157.65|3148.95|3155.88|3147.18|38
1628550650000|2021-08-09 23:10:50|3157.23|3148.53|3156.04|3147.34|3158.51|3149.81|3156.04|3147.34|35
1628550660000|2021-08-09 23:11:00|3156.03|3147.33|3156.24|3147.54|3156.38|3147.68|3155.43|3146.73|33
1628550670000|2021-08-09 23:11:10|3156.19|3147.49|3160.43|3151.73|3160.49|3151.79|3156.07|3147.37|39
1628550680000|2021-08-09 23:11:20|3160.46|3151.76|3163.31|3154.61|3163.97|3155.27|3160.46|3151.76|37
1628550690000|2021-08-09 23:11:30|3163.27|3154.57|3165.05|3156.35|3165.05|3156.35|3163.25|3154.55|35
1628550700000|2021-08-09 23:11:40|3165.01|3156.31|3171.04|3162.34|3171.04|3162.34|3164.83|3156.13|39
1628550710000|2021-08-09 23:11:50|3171.19|3162.49|3173.15|3164.45|3173.15|3164.45|3169.25|3160.55|37
1628550720000|2021-08-09 23:12:00|3173|3164.3|3168.72|3160.02|3173.02|3164.32|3168.69|3159.99|40
1628550730000|2021-08-09 23:12:10|3168.67|3159.97|3173.33|3164.63|3173.33|3164.63|3168.4|3159.7|40
1628550740000|2021-08-09 23:12:20|3173.32|3164.62|3172.08|3163.38|3173.32|3164.62|3172.04|3163.34|39
1628550750000|2021-08-09 23:12:30|3172.03|3163.33|3171.16|3162.46|3172.73|3164.03|3170.1|3161.4|40
1628550760000|2021-08-09 23:12:40|3171.36|3162.66|3173|3164.3|3173.3|3164.6|3171.36|3162.66|37
1628550770000|2021-08-09 23:12:50|3172.94|3164.24|3174.15|3165.45|3174.15|3165.45|3172.14|3163.44|38
1628550780000|2021-08-09 23:13:00|3174.04|3165.34|3173.79|3165.09|3174.32|3165.62|3173.34|3164.64|38
1628550790000|2021-08-09 23:13:10|3173.77|3165.07|3171.13|3162.43|3173.77|3165.07|3170.78|3162.08|37
1628550800000|2021-08-09 23:13:20|3171.14|3162.44|3169.24|3160.54|3171.14|3162.44|3169.08|3160.38|36
1628550810000|2021-08-09 23:13:30|3169.18|3160.48|3168.96|3160.26|3169.73|3161.03|3167.6|3158.9|38
1628550820000|2021-08-09 23:13:40|3168.8|3160.1|3170.05|3161.35|3170.05|3161.35|3168.34|3159.64|37
1628550830000|2021-08-09 23:13:50|3169.98|3161.28|3170.03|3161.33|3171.69|3162.99|3169.98|3161.28|40
1628550840000|2021-08-09 23:14:00|3170.33|3161.63|3169.1|3160.4|3170.33|3161.63|3167.17|3158.47|38
1628550850000|2021-08-09 23:14:10|3168.91|3160.21|3166.03|3157.33|3169.43|3160.73|3165.9|3157.2|35
1628550860000|2021-08-09 23:14:20|3166.1|3157.4|3166.8|3158.1|3166.8|3158.1|3164|3155.3|40
1628550870000|2021-08-09 23:14:30|3166.28|3157.58|3169.29|3160.59|3169.72|3161.02|3166.28|3157.58|38
1628550880000|2021-08-09 23:14:40|3169.23|3160.53|3170.06|3161.36|3170.52|3161.82|3168.79|3160.09|38
1628550890000|2021-08-09 23:14:50|3169.86|3161.16|3169.7|3161|3170.6|3161.9|3168.92|3160.22|39
1628550900000|2021-08-09 23:15:00|3169.74|3161.04|3171.46|3162.76|3172.01|3163.31|3169.3|3160.6|38
1628550910000|2021-08-09 23:15:10|3171.25|3162.55|3173.42|3164.72|3173.79|3165.09|3171.25|3162.55|38
1628550920000|2021-08-09 23:15:20|3173.29|3164.59|3176.92|3168.22|3176.92|3168.22|3173.29|3164.59|36
1628550930000|2021-08-09 23:15:30|3176.79|3168.09|3176.45|3167.75|3178.08|3169.38|3175.15|3166.45|39
1628550940000|2021-08-09 23:15:40|3175.95|3167.25|3179.24|3170.54|3179.25|3170.55|3174.78|3166.08|40
1628550950000|2021-08-09 23:15:50|3179.22|3170.52|3179.48|3170.78|3179.49|3170.79|3178.27|3169.57|39
1628550960000|2021-08-09 23:16:00|3179.44|3170.74|3178.6|3169.9|3180.68|3171.98|3178.6|3169.9|38
1628550970000|2021-08-09 23:16:10|3178.98|3170.28|3181.56|3172.86|3181.56|3172.86|3178.11|3169.41|40
1628550980000|2021-08-09 23:16:20|3181.59|3172.89|3179.64|3170.94|3183.6|3174.9|3179.64|3170.94|39
1628550990000|2021-08-09 23:16:30|3179.32|3170.62|3181.66|3172.96|3181.66|3172.96|3179.25|3170.55|38
1628551000000|2021-08-09 23:16:40|3181.69|3172.99|3182.03|3173.33|3183.08|3174.38|3181.49|3172.79|38
1628551010000|2021-08-09 23:16:50|3182.04|3173.34|3182.27|3173.57|3183.3|3174.6|3181.87|3173.17|38
1628551020000|2021-08-09 23:17:00|3182.28|3173.58|3179.69|3170.99|3182.32|3173.62|3178.21|3169.51|39
1628551030000|2021-08-09 23:17:10|3179.6|3170.9|3180.85|3172.15|3181.89|3173.19|3179.6|3170.9|40
1628551040000|2021-08-09 23:17:20|3181.62|3172.92|3181.63|3172.93|3182.05|3173.35|3180.93|3172.23|38
1628551050000|2021-08-09 23:17:30|3181.64|3172.94|3180.44|3171.74|3181.8|3173.1|3180.22|3171.52|33
1628551060000|2021-08-09 23:17:40|3180.52|3171.82|3179.11|3170.41|3180.68|3171.98|3178.87|3170.17|38
1628551070000|2021-08-09 23:17:50|3179.1|3170.4|3179|3170.3|3179.31|3170.61|3179|3170.3|29
1628551080000|2021-08-09 23:18:00|3178.99|3170.29|3179.16|3170.46|3179.32|3170.62|3177.87|3169.17|30
1628551090000|2021-08-09 23:18:10|3179.02|3170.32|3178.84|3170.14|3179.67|3170.97|3178.79|3170.09|37
1628551100000|2021-08-09 23:18:20|3178.74|3170.04|3178.79|3170.09|3179.12|3170.42|3178.61|3169.91|35
1628551110000|2021-08-09 23:18:30|3179|3170.3|3179.29|3170.59|3180.57|3171.87|3178.78|3170.08|37
1628551120000|2021-08-09 23:18:40|3179.33|3170.63|3176.92|3168.22|3179.33|3170.63|3176.83|3168.13|35
1628551130000|2021-08-09 23:18:50|3176.9|3168.2|3177.07|3168.37|3177.07|3168.37|3176.37|3167.67|36
1628551140000|2021-08-09 23:19:00|3177.04|3168.34|3175.89|3167.19|3177.04|3168.34|3174.26|3165.56|40
1628551150000|2021-08-09 23:19:10|3175.91|3167.21|3171.71|3163.01|3176.09|3167.39|3171.71|3163.01|37
1628551160000|2021-08-09 23:19:20|3171.51|3162.81|3169.86|3161.16|3171.51|3162.81|3169.82|3161.12|40
1628551170000|2021-08-09 23:19:30|3169.97|3161.27|3169.82|3161.12|3170|3161.3|3168.55|3159.85|39
1628551180000|2021-08-09 23:19:40|3169.83|3161.13|3171.07|3162.37|3171.22|3162.52|3169.69|3160.99|39
1628551190000|2021-08-09 23:19:50|3171.19|3162.49|3173.42|3164.72|3173.46|3164.76|3171.05|3162.35|37
1628551200000|2021-08-09 23:20:00|3173.39|3164.69|3173.38|3164.68|3174.51|3165.81|3173.14|3164.44|38
1628551210000|2021-08-09 23:20:10|3173.4|3164.7|3174.23|3165.53|3174.3|3165.6|3173.23|3164.53|34
1628551220000|2021-08-09 23:20:20|3174.28|3165.58|3172.69|3163.99|3175.27|3166.57|3172.51|3163.81|38
1628551230000|2021-08-09 23:20:30|3172.59|3163.89|3172.13|3163.43|3172.63|3163.93|3171.64|3162.94|38
1628551240000|2021-08-09 23:20:40|3172.11|3163.41|3171.04|3162.34|3172.15|3163.45|3171.04|3162.34|38
1628551250000|2021-08-09 23:20:50|3171.07|3162.37|3171.82|3163.12|3171.99|3163.29|3171.04|3162.34|35
1628551260000|2021-08-09 23:21:00|3171.8|3163.1|3169.55|3160.85|3171.81|3163.11|3169.18|3160.48|38
1628551270000|2021-08-09 23:21:10|3169.56|3160.86|3172.04|3163.34|3172.36|3163.66|3169.49|3160.79|36
1628551280000|2021-08-09 23:21:20|3172.07|3163.37|3173.35|3164.65|3173.35|3164.65|3172.03|3163.33|30
1628551290000|2021-08-09 23:21:30|3173.36|3164.66|3173.35|3164.65|3173.51|3164.81|3172.72|3164.02|39
1628551300000|2021-08-09 23:21:40|3173.16|3164.46|3172.17|3163.47|3173.16|3164.46|3171.71|3163.01|38
1628551310000|2021-08-09 23:21:50|3172.27|3163.57|3174.19|3165.49|3174.19|3165.49|3172.19|3163.49|33
1628551320000|2021-08-09 23:22:00|3174.2|3165.5|3174.63|3165.93|3174.75|3166.05|3173.33|3164.63|31
1628551330000|2021-08-09 23:22:10|3174.78|3166.08|3175.38|3166.68|3175.66|3166.96|3174.29|3165.59|38
1628551340000|2021-08-09 23:22:20|3175.39|3166.69|3173.85|3165.15|3176.11|3167.41|3173.69|3164.99|39
1628551350000|2021-08-09 23:22:30|3174.01|3165.31|3174.06|3165.36|3175.45|3166.75|3173.53|3164.83|39
1628551360000|2021-08-09 23:22:40|3173.93|3165.23|3174.51|3165.81|3174.51|3165.81|3173.2|3164.5|38
1628551370000|2021-08-09 23:22:50|3174.58|3165.88|3174.46|3165.76|3174.64|3165.94|3173.78|3165.08|39
1628551380000|2021-08-09 23:23:00|3174.55|3165.85|3174.87|3166.17|3174.89|3166.19|3173.78|3165.08|35
1628551390000|2021-08-09 23:23:10|3174.93|3166.23|3175.04|3166.34|3175.76|3167.06|3174.65|3165.95|37
1628551400000|2021-08-09 23:23:20|3175.08|3166.38|3174.99|3166.29|3175.22|3166.52|3174.94|3166.24|32
1628551410000|2021-08-09 23:23:30|3174.98|3166.28|3173.61|3164.91|3175.02|3166.32|3173.55|3164.85|31
1628551420000|2021-08-09 23:23:40|3173.65|3164.95|3173.61|3164.91|3173.88|3165.18|3173.61|3164.91|35
1628551430000|2021-08-09 23:23:50|3173.66|3164.96|3173.94|3165.24|3174.28|3165.58|3173.64|3164.94|37
1628551440000|2021-08-09 23:24:00|3173.89|3165.19|3171.94|3163.24|3173.92|3165.22|3171.55|3162.85|33
1628551450000|2021-08-09 23:24:10|3171.86|3163.16|3172.03|3163.33|3172.61|3163.91|3171.77|3163.07|27
1628551460000|2021-08-09 23:24:20|3172.01|3163.31|3171.05|3162.35|3172.01|3163.31|3170.4|3161.7|37
1628551470000|2021-08-09 23:24:30|3171.04|3162.34|3171.95|3163.25|3172.04|3163.34|3170.69|3161.99|38
1628551480000|2021-08-09 23:24:40|3172.06|3163.36|3172.85|3164.15|3173.45|3164.75|3171.99|3163.29|36
1628551490000|2021-08-09 23:24:50|3172.89|3164.19|3172.99|3164.29|3173.14|3164.44|3172.79|3164.09|31
1628551500000|2021-08-09 23:25:00|3173|3164.3|3172.34|3163.64|3173|3164.3|3171.85|3163.15|31
1628551510000|2021-08-09 23:25:10|3172.35|3163.65|3172.38|3163.68|3173.13|3164.43|3172.13|3163.43|33
1628551520000|2021-08-09 23:25:20|3172.39|3163.69|3171.19|3162.49|3172.39|3163.69|3171.16|3162.46|34
1628551530000|2021-08-09 23:25:30|3171.22|3162.52|3170.99|3162.29|3171.73|3163.03|3170.99|3162.29|37
1628551540000|2021-08-09 23:25:40|3171.04|3162.34|3171.22|3162.52|3171.49|3162.79|3171.01|3162.31|36
1628551550000|2021-08-09 23:25:50|3171.23|3162.53|3170.9|3162.2|3171.62|3162.92|3170.85|3162.15|33
1628551560000|2021-08-09 23:26:00|3170.93|3162.23|3171.15|3162.45|3171.24|3162.54|3170.78|3162.08|31
1628551570000|2021-08-09 23:26:10|3171.23|3162.53|3170.44|3161.74|3172.23|3163.53|3170.44|3161.74|34
1628551580000|2021-08-09 23:26:20|3170.29|3161.59|3168.66|3159.96|3170.29|3161.59|3168.61|3159.91|38
1628551590000|2021-08-09 23:26:30|3168.71|3160.01|3166.6|3157.9|3168.82|3160.12|3166.16|3157.46|36
1628551600000|2021-08-09 23:26:40|3166.62|3157.92|3166.89|3158.19|3167.14|3158.44|3166.01|3157.31|33
1628551610000|2021-08-09 23:26:50|3167.04|3158.34|3166.77|3158.07|3168|3159.3|3166.74|3158.04|38
1628551620000|2021-08-09 23:27:00|3166.79|3158.09|3164.18|3155.48|3166.88|3158.18|3164.17|3155.47|34
1628551630000|2021-08-09 23:27:10|3164.12|3155.42|3158.6|3149.9|3164.59|3155.89|3158.6|3149.9|40
1628551640000|2021-08-09 23:27:20|3158.46|3149.76|3159.46|3150.76|3159.46|3150.76|3156.31|3147.61|40
1628551650000|2021-08-09 23:27:30|3159.83|3151.13|3162.16|3153.46|3162.16|3153.46|3159.64|3150.94|39
1628551660000|2021-08-09 23:27:40|3162.07|3153.37|3163.39|3154.69|3163.88|3155.18|3162.07|3153.37|37
1628551670000|2021-08-09 23:27:50|3163.49|3154.79|3163.01|3154.31|3163.49|3154.79|3162.32|3153.62|36
1628551680000|2021-08-09 23:28:00|3162.98|3154.28|3159.56|3150.86|3163.08|3154.38|3159.53|3150.83|38
1628551690000|2021-08-09 23:28:10|3159.57|3150.87|3160.36|3151.66|3160.36|3151.66|3157.77|3149.07|39
1628551700000|2021-08-09 23:28:20|3160.35|3151.65|3160.81|3152.11|3161.12|3152.42|3160.01|3151.31|35
1628551710000|2021-08-09 23:28:30|3160.85|3152.15|3160.48|3151.78|3161.46|3152.76|3160.31|3151.61|39
1628551720000|2021-08-09 23:28:40|3160.6|3151.9|3161.64|3152.94|3161.71|3153.01|3159.95|3151.25|37
1628551730000|2021-08-09 23:28:50|3161.58|3152.88|3161.97|3153.27|3162.24|3153.54|3161.48|3152.78|34
1628551740000|2021-08-09 23:29:00|3162.02|3153.32|3162.62|3153.92|3163.55|3154.85|3162.02|3153.32|34
1628551750000|2021-08-09 23:29:10|3162.7|3154|3162.98|3154.28|3163.75|3155.05|3162.7|3154|36
1628551760000|2021-08-09 23:29:20|3162.9|3154.2|3163.17|3154.47|3163.75|3155.05|3162.66|3153.96|38
1628551770000|2021-08-09 23:29:30|3163.16|3154.46|3162.72|3154.02|3163.58|3154.88|3162.71|3154.01|35
1628551780000|2021-08-09 23:29:40|3162.71|3154.01|3163.55|3154.85|3163.6|3154.9|3162.66|3153.96|33
1628551790000|2021-08-09 23:29:50|3163.54|3154.84|3163.52|3154.82|3163.74|3155.04|3163.06|3154.36|34
1628551800000|2021-08-09 23:30:00|3163.53|3154.83|3161.97|3153.27|3163.54|3154.84|3161.83|3153.13|36
1628551810000|2021-08-09 23:30:10|3162|3153.3|3162.35|3153.65|3162.58|3153.88|3161.32|3152.62|33
1628551820000|2021-08-09 23:30:20|3162.41|3153.71|3162.16|3153.46|3162.5|3153.8|3161.99|3153.29|38
1628551830000|2021-08-09 23:30:30|3162.2|3153.5|3161.26|3152.56|3162.2|3153.5|3161.22|3152.52|32
1628551840000|2021-08-09 23:30:40|3161.27|3152.57|3157.83|3149.13|3161.31|3152.61|3157.83|3149.13|35
1628551850000|2021-08-09 23:30:50|3157.56|3148.86|3156.49|3147.79|3157.56|3148.86|3156.26|3147.56|29
1628551860000|2021-08-09 23:31:00|3156.55|3147.85|3157|3148.3|3157|3148.3|3155.19|3146.49|33
1628551870000|2021-08-09 23:31:10|3157.09|3148.39|3159.54|3150.84|3159.67|3150.97|3157.09|3148.39|38
1628551880000|2021-08-09 23:31:20|3159.64|3150.94|3159.56|3150.86|3159.84|3151.14|3159.18|3150.48|34
1628551890000|2021-08-09 23:31:30|3159.55|3150.85|3158.7|3150|3159.55|3150.85|3158.68|3149.98|31
1628551900000|2021-08-09 23:31:40|3158.79|3150.09|3157.28|3148.58|3158.79|3150.09|3156.66|3147.96|36
1628551910000|2021-08-09 23:31:50|3157.22|3148.52|3156.48|3147.78|3157.3|3148.6|3156.48|3147.78|34
1628551920000|2021-08-09 23:32:00|3156.51|3147.81|3156.42|3147.72|3157.89|3149.19|3156.4|3147.7|39
1628551930000|2021-08-09 23:32:10|3156.5|3147.8|3156.09|3147.39|3156.65|3147.95|3155.87|3147.17|35
1628551940000|2021-08-09 23:32:20|3156.24|3147.54|3156.34|3147.64|3156.34|3147.64|3155.61|3146.91|37
1628551950000|2021-08-09 23:32:30|3156.37|3147.67|3149.1|3140.4|3156.42|3147.72|3149.1|3140.4|39
1628551960000|2021-08-09 23:32:40|3149.52|3140.82|3149.95|3141.25|3150.19|3141.49|3148.74|3140.04|39
1628551970000|2021-08-09 23:32:50|3149.96|3141.26|3152.15|3143.45|3152.31|3143.61|3149.96|3141.26|37
1628551980000|2021-08-09 23:33:00|3152.18|3143.48|3152.67|3143.97|3153.45|3144.75|3152.18|3143.48|40
1628551990000|2021-08-09 23:33:10|3153.33|3144.63|3153.77|3145.07|3153.95|3145.25|3153.1|3144.4|38
1628552000000|2021-08-09 23:33:20|3154.09|3145.39|3155.92|3147.22|3155.92|3147.22|3154.07|3145.37|40
1628552010000|2021-08-09 23:33:30|3155.82|3147.12|3157.05|3148.35|3157.1|3148.4|3155.59|3146.89|35
1628552020000|2021-08-09 23:33:40|3157.06|3148.36|3156.16|3147.46|3157.07|3148.37|3155.72|3147.02|38
1628552030000|2021-08-09 23:33:50|3156.2|3147.5|3156.51|3147.81|3157|3148.3|3155.94|3147.24|34
1628552040000|2021-08-09 23:34:00|3156.49|3147.79|3158.01|3149.31|3158.5|3149.8|3156.38|3147.68|34
1628552050000|2021-08-09 23:34:10|3157.96|3149.26|3160.77|3152.07|3160.91|3152.21|3157.77|3149.07|37
1628552060000|2021-08-09 23:34:20|3160.79|3152.09|3161.17|3152.47|3161.65|3152.95|3160.79|3152.09|24
1628552070000|2021-08-09 23:34:30|3161.03|3152.33|3160.9|3152.2|3161.07|3152.37|3160.57|3151.87|34
1628552080000|2021-08-09 23:34:40|3160.71|3152.01|3160.6|3151.9|3160.86|3152.16|3159.14|3150.44|31
1628552090000|2021-08-09 23:34:50|3160.56|3151.86|3160.02|3151.32|3161.23|3152.53|3159.8|3151.1|38
1628552100000|2021-08-09 23:35:00|3159.92|3151.22|3161.68|3152.98|3161.68|3152.98|3159.68|3150.98|39
1628552110000|2021-08-09 23:35:10|3161.52|3152.82|3160.41|3151.71|3161.81|3153.11|3160.41|3151.71|35
1628552120000|2021-08-09 23:35:20|3160.44|3151.74|3160.45|3151.75|3160.49|3151.79|3159.6|3150.9|38
1628552130000|2021-08-09 23:35:30|3160.46|3151.76|3159.18|3150.48|3160.79|3152.09|3159.18|3150.48|36
1628552140000|2021-08-09 23:35:40|3159.19|3150.49|3154.49|3145.79|3159.29|3150.59|3154.49|3145.79|40
1628552150000|2021-08-09 23:35:50|3154.82|3146.12|3154.8|3146.1|3154.93|3146.23|3154.58|3145.88|36
1628552160000|2021-08-09 23:36:00|3154.73|3146.03|3154.51|3145.81|3154.91|3146.21|3154.16|3145.46|36
1628552170000|2021-08-09 23:36:10|3154.52|3145.82|3153.77|3145.07|3155.46|3146.76|3153.77|3145.07|38
1628552180000|2021-08-09 23:36:20|3153.94|3145.24|3151.66|3142.96|3154.38|3145.68|3151.66|3142.96|36
1628552190000|2021-08-09 23:36:30|3152.18|3143.48|3150.44|3141.74|3152.52|3143.82|3149.96|3141.26|40
1628552200000|2021-08-09 23:36:40|3150.53|3141.83|3152.44|3143.74|3153.14|3144.44|3150.53|3141.83|36
1628552210000|2021-08-09 23:36:50|3152.5|3143.8|3154.28|3145.58|3154.28|3145.58|3152.4|3143.7|36
1628552220000|2021-08-09 23:37:00|3154.34|3145.64|3153.03|3144.33|3154.35|3145.65|3152.99|3144.29|34
1628552230000|2021-08-09 23:37:10|3153.14|3144.44|3153.38|3144.68|3154.11|3145.41|3153.1|3144.4|38
1628552240000|2021-08-09 23:37:20|3153.6|3144.9|3155.05|3146.35|3155.05|3146.35|3153.6|3144.9|31
1628552250000|2021-08-09 23:37:30|3155.58|3146.88|3155.85|3147.15|3156.06|3147.36|3155.24|3146.54|36
1628552260000|2021-08-09 23:37:40|3155.79|3147.09|3155.21|3146.51|3156.13|3147.43|3153.96|3145.26|36
1628552270000|2021-08-09 23:37:50|3155.24|3146.54|3151.56|3142.86|3155.25|3146.55|3151.56|3142.86|36
1628552280000|2021-08-09 23:38:00|3151.27|3142.57|3152.14|3143.44|3152.87|3144.17|3151.19|3142.49|33
1628552290000|2021-08-09 23:38:10|3152.17|3143.47|3154.25|3145.55|3154.74|3146.04|3152.17|3143.47|37
1628552300000|2021-08-09 23:38:20|3154.49|3145.79|3155.52|3146.82|3155.56|3146.86|3154.25|3145.55|37
1628552310000|2021-08-09 23:38:30|3155.92|3147.22|3154.7|3146|3155.92|3147.22|3154.65|3145.95|33
1628552320000|2021-08-09 23:38:40|3154.76|3146.06|3156.48|3147.78|3156.96|3148.26|3154.39|3145.69|38
1628552330000|2021-08-09 23:38:50|3156.49|3147.79|3156.72|3148.02|3157.34|3148.64|3156.48|3147.78|31
1628552340000|2021-08-09 23:39:00|3156.89|3148.19|3157.94|3149.24|3157.94|3149.24|3156.57|3147.87|36
1628552350000|2021-08-09 23:39:10|3157.85|3149.15|3157.82|3149.12|3158.47|3149.77|3157.64|3148.94|35
1628552360000|2021-08-09 23:39:20|3157.75|3149.05|3157.76|3149.06|3157.95|3149.25|3156.58|3147.88|37
1628552370000|2021-08-09 23:39:30|3157.7|3149|3156.78|3148.08|3157.7|3149|3156.76|3148.06|33
1628552380000|2021-08-09 23:39:40|3156.74|3148.04|3156.13|3147.43|3156.82|3148.12|3156.13|3147.43|35
1628552390000|2021-08-09 23:39:50|3156.14|3147.44|3155.73|3147.03|3156.17|3147.47|3155.48|3146.78|33
1628552400000|2021-08-09 23:40:00|3155.62|3146.92|3155.51|3146.81|3156.48|3147.78|3155.51|3146.81|33
1628552410000|2021-08-09 23:40:10|3155.57|3146.87|3155.4|3146.7|3155.61|3146.91|3155.21|3146.51|31
1628552420000|2021-08-09 23:40:20|3155.44|3146.74|3156.82|3148.12|3157.6|3148.9|3155.4|3146.7|31
1628552430000|2021-08-09 23:40:30|3156.59|3147.89|3155.57|3146.87|3156.59|3147.89|3155.57|3146.87|32
1628552440000|2021-08-09 23:40:40|3155.6|3146.9|3155.02|3146.32|3155.8|3147.1|3155.01|3146.31|32
1628552450000|2021-08-09 23:40:50|3155|3146.3|3152.12|3143.42|3155.24|3146.54|3152.12|3143.42|37
1628552460000|2021-08-09 23:41:00|3152|3143.3|3150.98|3142.28|3152|3143.3|3150.84|3142.14|38
1628552470000|2021-08-09 23:41:10|3151.09|3142.39|3152.77|3144.07|3153.17|3144.47|3150.2|3141.5|34
1628552480000|2021-08-09 23:41:20|3152.8|3144.1|3154.84|3146.14|3155.96|3147.26|3152.59|3143.89|39
1628552490000|2021-08-09 23:41:30|3155.05|3146.35|3155.59|3146.89|3155.76|3147.06|3154.73|3146.03|39
1628552500000|2021-08-09 23:41:40|3155.51|3146.81|3154.96|3146.26|3155.69|3146.99|3154.73|3146.03|38
1628552510000|2021-08-09 23:41:50|3154.94|3146.24|3154.38|3145.68|3155|3146.3|3154.38|3145.68|36
1628552520000|2021-08-09 23:42:00|3154.49|3145.79|3153.35|3144.65|3154.49|3145.79|3152.89|3144.19|38
1628552530000|2021-08-09 23:42:10|3153.75|3145.05|3154.33|3145.63|3155.78|3147.08|3153.75|3145.05|39
1628552540000|2021-08-09 23:42:20|3154.36|3145.66|3154.24|3145.54|3155.13|3146.43|3154.15|3145.45|36
1628552550000|2021-08-09 23:42:30|3154.2|3145.5|3154.26|3145.56|3154.41|3145.71|3154|3145.3|37
1628552560000|2021-08-09 23:42:40|3154.27|3145.57|3154.06|3145.36|3154.27|3145.57|3153.4|3144.7|35
1628552570000|2021-08-09 23:42:50|3154.07|3145.37|3154.6|3145.9|3154.76|3146.06|3153.3|3144.6|39
1628552580000|2021-08-09 23:43:00|3154.62|3145.92|3153.5|3144.8|3154.72|3146.02|3152.66|3143.96|34
1628552590000|2021-08-09 23:43:10|3153.39|3144.69|3154.77|3146.07|3154.94|3146.24|3153.21|3144.51|37
1628552600000|2021-08-09 23:43:20|3154.76|3146.06|3154.98|3146.28|3155.38|3146.68|3154.63|3145.93|27
1628552610000|2021-08-09 23:43:30|3154.97|3146.27|3154.48|3145.78|3155.35|3146.65|3154.42|3145.72|34
1628552620000|2021-08-09 23:43:40|3154.5|3145.8|3154.02|3145.32|3154.5|3145.8|3153.99|3145.29|25
1628552630000|2021-08-09 23:43:50|3154.23|3145.53|3153.59|3144.89|3154.23|3145.53|3153.59|3144.89|32
1628552640000|2021-08-09 23:44:00|3153.25|3144.55|3152.44|3143.74|3153.25|3144.55|3152.32|3143.62|27
1628552650000|2021-08-09 23:44:10|3152.29|3143.59|3149.25|3140.55|3152.57|3143.87|3149.25|3140.55|36
1628552660000|2021-08-09 23:44:20|3148.96|3140.26|3147.97|3139.27|3149.03|3140.33|3147.96|3139.26|40
1628552670000|2021-08-09 23:44:30|3147.96|3139.26|3147.82|3139.12|3148.87|3140.17|3147.75|3139.05|38
1628552680000|2021-08-09 23:44:40|3147.79|3139.09|3146.64|3137.94|3147.9|3139.2|3145.96|3137.26|36
1628552690000|2021-08-09 23:44:50|3146.73|3138.03|3146.95|3138.25|3147|3138.3|3146.43|3137.73|37
1628552700000|2021-08-09 23:45:00|3146.94|3138.24|3145.78|3137.08|3147.44|3138.74|3145.78|3137.08|35
1628552710000|2021-08-09 23:45:10|3145.76|3137.06|3147.76|3139.06|3148.32|3139.62|3145.07|3136.37|37
1628552720000|2021-08-09 23:45:20|3147.9|3139.2|3151.45|3142.75|3152.2|3143.5|3147.82|3139.12|37
1628552730000|2021-08-09 23:45:30|3151.38|3142.68|3151.9|3143.2|3152.92|3144.22|3151.38|3142.68|37
1628552740000|2021-08-09 23:45:40|3151.88|3143.18|3153.29|3144.59|3153.29|3144.59|3151.88|3143.18|36
1628552750000|2021-08-09 23:45:50|3153.3|3144.6|3152.74|3144.04|3154.09|3145.39|3150.83|3142.13|37
1628552760000|2021-08-09 23:46:00|3152.79|3144.09|3153.1|3144.4|3153.46|3144.76|3151.09|3142.39|40
1628552770000|2021-08-09 23:46:10|3153.22|3144.52|3153.66|3144.96|3154.38|3145.68|3153.22|3144.52|40
1628552780000|2021-08-09 23:46:20|3153.71|3145.01|3153.94|3145.24|3154.12|3145.42|3153.59|3144.89|36
1628552790000|2021-08-09 23:46:30|3153.72|3145.02|3154.28|3145.58|3154.45|3145.75|3153.24|3144.54|39
1628552800000|2021-08-09 23:46:40|3154.44|3145.74|3155.03|3146.33|3155.39|3146.69|3154.36|3145.66|38
1628552810000|2021-08-09 23:46:50|3154.94|3146.24|3155.93|3147.23|3156.05|3147.35|3154.64|3145.94|37
1628552820000|2021-08-09 23:47:00|3155.87|3147.17|3157.08|3148.38|3157.44|3148.74|3155.87|3147.17|38
1628552830000|2021-08-09 23:47:10|3157.14|3148.44|3157.11|3148.41|3158.25|3149.55|3157.08|3148.38|35
1628552840000|2021-08-09 23:47:20|3157.12|3148.42|3153.66|3144.96|3157.29|3148.59|3153.66|3144.96|39
1628552850000|2021-08-09 23:47:30|3153.65|3144.95|3154.51|3145.81|3154.6|3145.9|3153.64|3144.94|37
1628552860000|2021-08-09 23:47:40|3154.52|3145.82|3154.23|3145.53|3154.53|3145.83|3153.79|3145.09|33
1628552870000|2021-08-09 23:47:50|3154.22|3145.52|3154.97|3146.27|3154.97|3146.27|3154.21|3145.51|23
1628552880000|2021-08-09 23:48:00|3155|3146.3|3152.94|3144.24|3155.02|3146.32|3152.89|3144.19|28
1628552890000|2021-08-09 23:48:10|3152.89|3144.19|3150.51|3141.81|3152.9|3144.2|3149.5|3140.8|38
1628552900000|2021-08-09 23:48:20|3150.74|3142.04|3152.59|3143.89|3152.59|3143.89|3150.74|3142.04|37
1628552910000|2021-08-09 23:48:30|3152.68|3143.98|3154.14|3145.44|3154.21|3145.51|3152.68|3143.98|39
1628552920000|2021-08-09 23:48:40|3153.98|3145.28|3154.78|3146.08|3155.34|3146.64|3153.64|3144.94|36
1628552930000|2021-08-09 23:48:50|3154.83|3146.13|3154.57|3145.87|3155.52|3146.82|3154.57|3145.87|37
1628552940000|2021-08-09 23:49:00|3154.56|3145.86|3155.34|3146.64|3155.75|3147.05|3154.41|3145.71|39
1628552950000|2021-08-09 23:49:10|3155.32|3146.62|3154.7|3146|3155.4|3146.7|3154.49|3145.79|38
1628552960000|2021-08-09 23:49:20|3154.67|3145.97|3153.98|3145.28|3154.82|3146.12|3153.41|3144.71|38
1628552970000|2021-08-09 23:49:30|3154.62|3145.92|3154.94|3146.24|3155.36|3146.66|3154.62|3145.92|37
1628552980000|2021-08-09 23:49:40|3155.01|3146.31|3156.05|3147.35|3156.42|3147.72|3154.99|3146.29|32
1628552990000|2021-08-09 23:49:50|3156.18|3147.48|3156.24|3147.54|3156.3|3147.6|3154.87|3146.17|39
1628553000000|2021-08-09 23:50:00|3156.29|3147.59|3155.19|3146.49|3156.33|3147.63|3154.44|3145.74|31
1628553010000|2021-08-09 23:50:10|3155.23|3146.53|3157.99|3149.29|3158.33|3149.63|3155.23|3146.53|36
1628553020000|2021-08-09 23:50:20|3158.07|3149.37|3158.16|3149.46|3158.25|3149.55|3157.27|3148.57|37
1628553030000|2021-08-09 23:50:30|3157.13|3148.43|3157.11|3148.41|3158.22|3149.52|3156.91|3148.21|25
1628553040000|2021-08-09 23:50:40|3157.21|3148.51|3157.21|3148.51|3158.23|3149.53|3157.06|3148.36|15
1628553050000|2021-08-09 23:50:50|3157.26|3148.56|3156.88|3148.18|3157.47|3148.77|3156.37|3147.67|25
1628553060000|2021-08-09 23:51:00|3157.22|3148.52|3157.14|3148.44|3157.71|3149.01|3156.96|3148.26|33
1628553070000|2021-08-09 23:51:10|3157.15|3148.45|3160.12|3151.42|3160.12|3151.42|3157.15|3148.45|29
1628553080000|2021-08-09 23:51:20|3160.3|3151.6|3159.52|3150.82|3161.54|3152.84|3159.52|3150.82|37
1628553090000|2021-08-09 23:51:30|3159.49|3150.79|3159.43|3150.73|3160.1|3151.4|3159.23|3150.53|37
1628553100000|2021-08-09 23:51:40|3159.48|3150.78|3162|3153.3|3162.03|3153.33|3158.77|3150.07|39
1628553110000|2021-08-09 23:51:50|3162.01|3153.31|3160.81|3152.11|3162.06|3153.36|3160.58|3151.88|37
1628553120000|2021-08-09 23:52:00|3160.85|3152.15|3161.89|3153.19|3161.89|3153.19|3159.97|3151.27|32
1628553130000|2021-08-09 23:52:10|3161.77|3153.07|3163.37|3154.67|3163.41|3154.71|3161.5|3152.8|35
1628553140000|2021-08-09 23:52:20|3163.48|3154.78|3164.13|3155.43|3164.35|3155.65|3163.45|3154.75|34
1628553150000|2021-08-09 23:52:30|3164.23|3155.53|3164.44|3155.74|3164.88|3156.18|3164.23|3155.53|37
1628553160000|2021-08-09 23:52:40|3164.74|3156.04|3165.69|3156.99|3166.35|3157.65|3164.44|3155.74|34
1628553170000|2021-08-09 23:52:50|3165.8|3157.1|3166.41|3157.71|3167.45|3158.75|3165.75|3157.05|36
1628553180000|2021-08-09 23:53:00|3166.98|3158.28|3168.06|3159.36|3168.52|3159.82|3166.17|3157.47|36
1628553190000|2021-08-09 23:53:10|3168.08|3159.38|3167.36|3158.66|3168.3|3159.6|3167.36|3158.66|24
1628553200000|2021-08-09 23:53:20|3167.02|3158.32|3165.9|3157.2|3167.18|3158.48|3165.89|3157.19|29
1628553210000|2021-08-09 23:53:30|3165.81|3157.11|3165.78|3157.08|3165.81|3157.11|3165.51|3156.81|32
1628553220000|2021-08-09 23:53:40|3165.8|3157.1|3164|3155.3|3165.8|3157.1|3163.88|3155.18|33
1628553230000|2021-08-09 23:53:50|3164.03|3155.33|3164.94|3156.24|3164.96|3156.26|3163.06|3154.36|33
1628553240000|2021-08-09 23:54:00|3164.85|3156.15|3168.06|3159.36|3168.28|3159.58|3164.79|3156.09|38
1628553250000|2021-08-09 23:54:10|3167.99|3159.29|3165.93|3157.23|3168.12|3159.42|3165.93|3157.23|40
1628553260000|2021-08-09 23:54:20|3165.77|3157.07|3166.92|3158.22|3167.14|3158.44|3165.77|3157.07|39
1628553270000|2021-08-09 23:54:30|3166.98|3158.28|3168.22|3159.52|3168.73|3160.03|3166.77|3158.07|35
1628553280000|2021-08-09 23:54:40|3168.01|3159.31|3168.1|3159.4|3168.22|3159.52|3167.47|3158.77|37
1628553290000|2021-08-09 23:54:50|3168.13|3159.43|3170.15|3161.45|3170.39|3161.69|3168.13|3159.43|33
1628553300000|2021-08-09 23:55:00|3170.2|3161.5|3170.41|3161.71|3171.55|3162.85|3169.97|3161.27|37
1628553310000|2021-08-09 23:55:10|3170.44|3161.74|3171.67|3162.97|3171.67|3162.97|3169.81|3161.11|36
1628553320000|2021-08-09 23:55:20|3171.38|3162.68|3169.12|3160.42|3171.49|3162.79|3169.12|3160.42|37
1628553330000|2021-08-09 23:55:30|3168.99|3160.29|3170.38|3161.68|3170.39|3161.69|3168.8|3160.1|33
1628553340000|2021-08-09 23:55:40|3170.37|3161.67|3169.71|3161.01|3170.5|3161.8|3169.63|3160.93|26
1628553350000|2021-08-09 23:55:50|3169.68|3160.98|3169.29|3160.59|3169.88|3161.18|3169.24|3160.54|33
1628553360000|2021-08-09 23:56:00|3169.28|3160.58|3168.82|3160.12|3169.29|3160.59|3167.87|3159.17|34
1628553370000|2021-08-09 23:56:10|3168.75|3160.05|3168.07|3159.37|3168.89|3160.19|3167.98|3159.28|31
1628553380000|2021-08-09 23:56:20|3168.23|3159.53|3168.01|3159.31|3168.23|3159.53|3167.15|3158.45|34
1628553390000|2021-08-09 23:56:30|3168.16|3159.46|3168.87|3160.17|3169.2|3160.5|3167.77|3159.07|30
1628553400000|2021-08-09 23:56:40|3168.98|3160.28|3168.32|3159.62|3168.98|3160.28|3168.08|3159.38|31
1628553410000|2021-08-09 23:56:50|3168.31|3159.61|3168.07|3159.37|3168.56|3159.86|3167.58|3158.88|28
1628553420000|2021-08-09 23:57:00|3167.78|3159.08|3169.32|3160.62|3169.39|3160.69|3167.78|3159.08|20
1628553430000|2021-08-09 23:57:10|3169.27|3160.57|3170.02|3161.32|3170.02|3161.32|3169.1|3160.4|32
1628553440000|2021-08-09 23:57:20|3170.04|3161.34|3168.79|3160.09|3170.04|3161.34|3168.65|3159.95|34
1628553450000|2021-08-09 23:57:30|3168.77|3160.07|3168.31|3159.61|3168.78|3160.08|3167.18|3158.48|16
1628553460000|2021-08-09 23:57:40|3168.36|3159.66|3169.85|3161.15|3169.85|3161.15|3168.16|3159.46|21
1628553470000|2021-08-09 23:57:50|3169.81|3161.11|3171.46|3162.76|3171.71|3163.01|3169.79|3161.09|28
1628553480000|2021-08-09 23:58:00|3171.5|3162.8|3173.28|3164.58|3173.41|3164.71|3171.5|3162.8|37
1628553490000|2021-08-09 23:58:10|3173.32|3164.62|3174.24|3165.54|3174.74|3166.04|3173.22|3164.52|35
1628553500000|2021-08-09 23:58:20|3175.33|3166.63|3174.69|3165.99|3175.91|3167.21|3174.66|3165.96|38
1628553510000|2021-08-09 23:58:30|3174.56|3165.86|3175.51|3166.81|3175.64|3166.94|3173.68|3164.98|39
1628553520000|2021-08-09 23:58:40|3175.01|3166.31|3175.18|3166.48|3175.62|3166.92|3174.71|3166.01|36
1628553530000|2021-08-09 23:58:50|3175.25|3166.55|3171.52|3162.82|3175.3|3166.6|3171.52|3162.82|39
1628553540000|2021-08-09 23:59:00|3171.34|3162.64|3169.63|3160.93|3171.36|3162.66|3169.62|3160.92|38
1628553550000|2021-08-09 23:59:10|3169.41|3160.71|3170.7|3162|3171.02|3162.32|3167.5|3158.8|38
1628553560000|2021-08-09 23:59:20|3170.71|3162.01|3169.81|3161.11|3171.28|3162.58|3169.73|3161.03|38
1628553570000|2021-08-09 23:59:30|3169.95|3161.25|3170.16|3161.46|3170.23|3161.53|3169.36|3160.66|27
1628553580000|2021-08-09 23:59:40|3170.2|3161.5|3169.94|3161.24|3170.33|3161.63|3169.87|3161.17|22
1628553590000|2021-08-09 23:59:50|3169.77|3161.07|3168.07|3159.37|3169.85|3161.15|3168.07|3159.37|25
1628553600000|2021-08-10 00:00:00|3167.85|3159.15|3166.59|3157.89|3168.78|3160.08|3165.74|3157.04|30
1628553610000|2021-08-10 00:00:10|3166.56|3157.86|3171.08|3162.38|3171.27|3162.57|3166.32|3157.62|37
1628553620000|2021-08-10 00:00:20|3171.2|3162.5|3170.57|3161.87|3171.77|3163.07|3170.57|3161.87|32
1628553630000|2021-08-10 00:00:30|3170.52|3161.82|3167.41|3158.71|3170.54|3161.84|3167.16|3158.46|25
1628553640000|2021-08-10 00:00:40|3167.37|3158.67|3164|3155.3|3168.22|3159.52|3164|3155.3|38
1628553650000|2021-08-10 00:00:50|3163.82|3155.12|3161.76|3153.06|3163.82|3155.12|3160.82|3152.12|39
1628553660000|2021-08-10 00:01:00|3161.99|3153.29|3159.39|3150.69|3161.99|3153.29|3159.39|3150.69|39
1628553670000|2021-08-10 00:01:10|3159.34|3150.64|3160.49|3151.79|3160.78|3152.08|3158.12|3149.42|34
1628553680000|2021-08-10 00:01:20|3160.57|3151.87|3160.17|3151.47|3161.45|3152.75|3159.66|3150.96|39
1628553690000|2021-08-10 00:01:30|3160.27|3151.57|3159.32|3150.62|3161.72|3153.02|3157.24|3148.54|38
1628553700000|2021-08-10 00:01:40|3158.89|3150.19|3157.42|3148.72|3158.89|3150.19|3156.2|3147.5|39
1628553710000|2021-08-10 00:01:50|3157.36|3148.66|3156.53|3147.83|3157.36|3148.66|3154.9|3146.2|39
1628553720000|2021-08-10 00:02:00|3156.88|3148.18|3154.29|3145.59|3156.89|3148.19|3154.26|3145.56|38
1628553730000|2021-08-10 00:02:10|3154.02|3145.32|3154.69|3145.99|3157.44|3148.74|3154.02|3145.32|40
1628553740000|2021-08-10 00:02:20|3154.51|3145.81|3155.26|3146.56|3156.65|3147.95|3153.93|3145.23|38
1628553750000|2021-08-10 00:02:30|3155.06|3146.36|3156.28|3147.58|3156.3|3147.6|3154.59|3145.89|39
1628553760000|2021-08-10 00:02:40|3156.61|3147.91|3158.85|3150.15|3158.85|3150.15|3156.2|3147.5|37
1628553770000|2021-08-10 00:02:50|3159.32|3150.62|3162.16|3153.46|3162.38|3153.68|3159.31|3150.61|39
1628553780000|2021-08-10 00:03:00|3162.3|3153.6|3164.4|3155.7|3164.54|3155.84|3161.98|3153.28|40
1628553790000|2021-08-10 00:03:10|3164.37|3155.67|3168.12|3159.42|3168.36|3159.66|3164.28|3155.58|39
1628553800000|2021-08-10 00:03:20|3168.55|3159.85|3170.94|3162.24|3170.94|3162.24|3168.55|3159.85|37
1628553810000|2021-08-10 00:03:30|3171.99|3163.29|3168.62|3159.92|3171.99|3163.29|3168.6|3159.9|38
1628553820000|2021-08-10 00:03:40|3168.86|3160.16|3170.9|3162.2|3171.14|3162.44|3168.15|3159.45|35
1628553830000|2021-08-10 00:03:50|3171.16|3162.46|3171.7|3163|3171.7|3163|3170.34|3161.64|36
1628553840000|2021-08-10 00:04:00|3171.62|3162.92|3174.34|3165.64|3175.21|3166.51|3171.25|3162.55|34
1628553850000|2021-08-10 00:04:10|3174.29|3165.59|3168.98|3160.28|3174.29|3165.59|3168.22|3159.52|37
1628553860000|2021-08-10 00:04:20|3169.03|3160.33|3166.69|3157.99|3169.66|3160.96|3166.47|3157.77|39
1628553870000|2021-08-10 00:04:30|3166.48|3157.78|3167.56|3158.86|3167.56|3158.86|3165.96|3157.26|38
1628553880000|2021-08-10 00:04:40|3167.63|3158.93|3169.61|3160.91|3171.34|3162.64|3167.63|3158.93|40
1628553890000|2021-08-10 00:04:50|3169.7|3161|3169.64|3160.94|3171.58|3162.88|3169.52|3160.82|38
1628553900000|2021-08-10 00:05:00|3169.67|3160.97|3168.71|3160.01|3171.41|3162.71|3168.71|3160.01|39
1628553910000|2021-08-10 00:05:10|3168.69|3159.99|3168.09|3159.39|3170.42|3161.72|3165.88|3157.18|39
1628553920000|2021-08-10 00:05:20|3168.28|3159.58|3173.29|3164.59|3173.38|3164.68|3168.28|3159.58|38
1628553930000|2021-08-10 00:05:30|3172.47|3163.77|3174.5|3165.8|3174.68|3165.98|3172.47|3163.77|38
1628553940000|2021-08-10 00:05:40|3174.48|3165.78|3182.72|3174.02|3183.19|3174.49|3174.48|3165.78|38
1628553950000|2021-08-10 00:05:50|3183.07|3174.37|3182.88|3174.18|3187.27|3178.57|3181.17|3172.47|40
1628553960000|2021-08-10 00:06:00|3182.96|3174.26|3183.94|3175.24|3184.26|3175.56|3182.04|3173.34|40
1628553970000|2021-08-10 00:06:10|3184.16|3175.46|3195.51|3186.81|3199.23|3190.53|3184.16|3175.46|39
1628553980000|2021-08-10 00:06:20|3195.53|3186.83|3203.43|3194.73|3203.43|3194.73|3191.27|3182.57|40
1628553990000|2021-08-10 00:06:30|3202.27|3193.57|3199.39|3190.69|3203.35|3194.65|3196.11|3187.41|40
1628554000000|2021-08-10 00:06:40|3198.74|3190.04|3196.95|3188.25|3199.17|3190.47|3192.5|3183.8|40
1628554010000|2021-08-10 00:06:50|3195.95|3187.25|3195.92|3187.22|3197.8|3189.1|3193.68|3184.98|39
1628554020000|2021-08-10 00:07:00|3196.31|3187.61|3201.48|3192.78|3202.17|3193.47|3196.31|3187.61|40
1628554030000|2021-08-10 00:07:10|3202.13|3193.43|3203.7|3195|3203.75|3195.05|3200.46|3191.76|39
1628554040000|2021-08-10 00:07:20|3202.78|3194.08|3202.38|3193.68|3204.86|3196.16|3202.35|3193.65|36
1628554050000|2021-08-10 00:07:30|3202.29|3193.59|3204.18|3195.48|3204.29|3195.59|3200.62|3191.92|35
1628554060000|2021-08-10 00:07:40|3204.4|3195.7|3203.8|3195.1|3204.88|3196.18|3203.65|3194.95|28
1628554070000|2021-08-10 00:07:50|3203.73|3195.03|3201.44|3192.74|3206.09|3197.39|3200.19|3191.49|32
1628554080000|2021-08-10 00:08:00|3201.21|3192.51|3194.79|3186.09|3201.21|3192.51|3194.79|3186.09|38
1628554090000|2021-08-10 00:08:10|3194.74|3186.04|3194.62|3185.92|3197.54|3188.84|3193.95|3185.25|38
1628554100000|2021-08-10 00:08:20|3194.7|3186|3191.95|3183.25|3194.7|3186|3191.94|3183.24|32
1628554110000|2021-08-10 00:08:30|3191.38|3182.68|3187.65|3178.95|3192.08|3183.38|3185.92|3177.22|39
1628554120000|2021-08-10 00:08:40|3187.08|3178.38|3189.16|3180.46|3189.64|3180.94|3186.91|3178.21|35
1628554130000|2021-08-10 00:08:50|3189.11|3180.41|3191.23|3182.53|3192.28|3183.58|3188.84|3180.14|39
1628554140000|2021-08-10 00:09:00|3190.61|3181.91|3192.97|3184.27|3192.97|3184.27|3188.85|3180.15|36
1628554150000|2021-08-10 00:09:10|3192.92|3184.22|3188.9|3180.2|3193.03|3184.33|3188.82|3180.12|40
1628554160000|2021-08-10 00:09:20|3188.66|3179.96|3182.79|3174.09|3188.75|3180.05|3182.78|3174.08|39
1628554170000|2021-08-10 00:09:30|3182.75|3174.05|3183.48|3174.78|3183.78|3175.08|3182.75|3174.05|32
1628554180000|2021-08-10 00:09:40|3183.35|3174.65|3175.79|3167.09|3183.49|3174.79|3175.79|3167.09|31
1628554190000|2021-08-10 00:09:50|3175.8|3167.1|3175.63|3166.93|3177.3|3168.6|3175.63|3166.93|35
1628554200000|2021-08-10 00:10:00|3175.53|3166.83|3164.75|3156.05|3175.53|3166.83|3164.2|3155.5|38
1628554210000|2021-08-10 00:10:10|3164.79|3156.09|3164.99|3156.29|3168.2|3159.5|3164.79|3156.09|40
1628554220000|2021-08-10 00:10:20|3162.84|3154.14|3158.07|3149.37|3162.84|3154.14|3157.49|3148.79|40
1628554230000|2021-08-10 00:10:30|3157.58|3148.88|3161.53|3152.83|3161.69|3152.99|3157.55|3148.85|40
1628554240000|2021-08-10 00:10:40|3161.72|3153.02|3163.59|3154.89|3163.61|3154.91|3161.32|3152.62|38
1628554250000|2021-08-10 00:10:50|3163.6|3154.9|3167.03|3158.33|3167.03|3158.33|3163.6|3154.9|39
1628554260000|2021-08-10 00:11:00|3167.09|3158.39|3158.94|3150.24|3167.09|3158.39|3158.92|3150.22|40
1628554270000|2021-08-10 00:11:10|3158.56|3149.86|3154.3|3145.6|3159.1|3150.4|3153.95|3145.25|38
1628554280000|2021-08-10 00:11:20|3154.89|3146.19|3150.46|3141.76|3156.24|3147.54|3149.56|3140.86|40
1628554290000|2021-08-10 00:11:30|3149.94|3141.24|3149.83|3141.13|3150.09|3141.39|3146.99|3138.29|40
1628554300000|2021-08-10 00:11:40|3150.09|3141.39|3151.86|3143.16|3151.86|3143.16|3148.89|3140.19|40
1628554310000|2021-08-10 00:11:50|3151.87|3143.17|3155.3|3146.6|3155.4|3146.7|3151.6|3142.9|38
1628554320000|2021-08-10 00:12:00|3155.41|3146.71|3153.18|3144.48|3156.05|3147.35|3153.09|3144.39|38
1628554330000|2021-08-10 00:12:10|3153.36|3144.66|3156.02|3147.32|3156.02|3147.32|3152.81|3144.11|39
1628554340000|2021-08-10 00:12:20|3155.76|3147.06|3157.41|3148.71|3158.81|3150.11|3155.76|3147.06|38
1628554350000|2021-08-10 00:12:30|3157.35|3148.65|3157.06|3148.36|3158.6|3149.9|3157.05|3148.35|38
1628554360000|2021-08-10 00:12:40|3157.05|3148.35|3157.58|3148.88|3158.11|3149.41|3156.77|3148.07|37
1628554370000|2021-08-10 00:12:50|3157.6|3148.9|3151|3142.3|3157.71|3149.01|3151|3142.3|36
1628554380000|2021-08-10 00:13:00|3151.05|3142.35|3151.27|3142.57|3152.82|3144.12|3150.81|3142.11|32
1628554390000|2021-08-10 00:13:10|3150.76|3142.06|3147.76|3139.06|3150.76|3142.06|3147.3|3138.6|30
1628554400000|2021-08-10 00:13:20|3148|3139.3|3138.99|3130.29|3152.5|3143.8|3138.74|3130.04|31
1628554410000|2021-08-10 00:13:30|3139.36|3130.66|3141.82|3133.12|3142.17|3133.47|3139.36|3130.66|23
1628554420000|2021-08-10 00:13:40|3143.15|3134.45|3139.09|3130.39|3143.86|3135.16|3138.29|3129.59|36
1628554430000|2021-08-10 00:13:50|3137.75|3129.05|3133.79|3125.09|3138.33|3129.63|3133|3124.3|34
1628554440000|2021-08-10 00:14:00|3132.28|3123.58|3138.5|3129.8|3138.5|3129.8|3132.28|3123.58|39
1628554450000|2021-08-10 00:14:10|3138.55|3129.85|3139.73|3131.03|3140.78|3132.08|3138|3129.3|39
1628554460000|2021-08-10 00:14:20|3139.71|3131.01|3137.37|3128.67|3140.32|3131.62|3135.75|3127.05|38
1628554470000|2021-08-10 00:14:30|3137.41|3128.71|3139.12|3130.42|3139.87|3131.17|3136.34|3127.64|39
1628554480000|2021-08-10 00:14:40|3139.04|3130.34|3142.88|3134.18|3143.33|3134.63|3139.03|3130.33|38
1628554490000|2021-08-10 00:14:50|3142.6|3133.9|3142.8|3134.1|3145.09|3136.39|3142.17|3133.47|36
1628554500000|2021-08-10 00:15:00|3142.58|3133.88|3146.73|3138.03|3146.92|3138.22|3142.58|3133.88|37
1628554510000|2021-08-10 00:15:10|3147.14|3138.44|3141.25|3132.55|3147.14|3138.44|3141.12|3132.42|37
1628554520000|2021-08-10 00:15:20|3141.21|3132.51|3139.74|3131.04|3142.16|3133.46|3139.59|3130.89|39
1628554530000|2021-08-10 00:15:30|3139.89|3131.19|3141.91|3133.21|3142.17|3133.47|3138.95|3130.25|37
1628554540000|2021-08-10 00:15:40|3141.88|3133.18|3146.04|3137.34|3146.7|3138|3141.88|3133.18|33
1628554550000|2021-08-10 00:15:50|3146.2|3137.5|3149.25|3140.55|3149.27|3140.57|3146.2|3137.5|38
1628554560000|2021-08-10 00:16:00|3149.15|3140.45|3151.17|3142.47|3151.17|3142.47|3147.45|3138.75|39
1628554570000|2021-08-10 00:16:10|3150.98|3142.28|3151.23|3142.53|3151.71|3143.01|3150.03|3141.33|37
1628554580000|2021-08-10 00:16:20|3151.27|3142.57|3147.19|3138.49|3151.92|3143.22|3146.78|3138.08|39
1628554590000|2021-08-10 00:16:30|3147.16|3138.46|3150.76|3142.06|3151.18|3142.48|3147.14|3138.44|36
1628554600000|2021-08-10 00:16:40|3150.31|3141.61|3154.26|3145.56|3154.26|3145.56|3150.25|3141.55|37
1628554610000|2021-08-10 00:16:50|3154.31|3145.61|3155.07|3146.37|3155.07|3146.37|3153.81|3145.11|31
1628554620000|2021-08-10 00:17:00|3155.28|3146.58|3154.57|3145.87|3156.04|3147.34|3153.91|3145.21|38
1628554630000|2021-08-10 00:17:10|3154.42|3145.72|3150.96|3142.26|3154.45|3145.75|3149.17|3140.47|37
1628554640000|2021-08-10 00:17:20|3151.35|3142.65|3145.01|3136.31|3153.43|3144.73|3145.01|3136.31|40
1628554650000|2021-08-10 00:17:30|3145.13|3136.43|3146.43|3137.73|3148.22|3139.52|3144.42|3135.72|37
1628554660000|2021-08-10 00:17:40|3146.23|3137.53|3148.74|3140.04|3149.38|3140.68|3145.77|3137.07|38
1628554670000|2021-08-10 00:17:50|3149.31|3140.61|3153.6|3144.9|3153.6|3144.9|3149.31|3140.61|36
1628554680000|2021-08-10 00:18:00|3153.73|3145.03|3153.78|3145.08|3155.16|3146.46|3152.56|3143.86|35
1628554690000|2021-08-10 00:18:10|3153.71|3145.01|3149.94|3141.24|3153.71|3145.01|3149.94|3141.24|38
1628554700000|2021-08-10 00:18:20|3150.12|3141.42|3150.17|3141.47|3150.53|3141.83|3148.11|3139.41|35
1628554710000|2021-08-10 00:18:30|3150.2|3141.5|3151.9|3143.2|3152.47|3143.77|3150.2|3141.5|36
1628554720000|2021-08-10 00:18:40|3151.98|3143.28|3153.3|3144.6|3153.96|3145.26|3151.98|3143.28|40
1628554730000|2021-08-10 00:18:50|3153.33|3144.63|3152.28|3143.58|3153.73|3145.03|3151.19|3142.49|40
1628554740000|2021-08-10 00:19:00|3152.1|3143.4|3153.16|3144.46|3153.26|3144.56|3151.91|3143.21|39
1628554750000|2021-08-10 00:19:10|3153.13|3144.43|3153.36|3144.66|3154.66|3145.96|3151.71|3143.01|40
1628554760000|2021-08-10 00:19:20|3153.81|3145.11|3158.63|3149.93|3158.71|3150.01|3153.81|3145.11|39
1628554770000|2021-08-10 00:19:30|3158.6|3149.9|3158.24|3149.54|3159.47|3150.77|3157.68|3148.98|40
1628554780000|2021-08-10 00:19:40|3158.38|3149.68|3160.15|3151.45|3160.15|3151.45|3158.3|3149.6|40
1628554790000|2021-08-10 00:19:50|3159.87|3151.17|3162.27|3153.57|3162.91|3154.21|3159.87|3151.17|35
1628554800000|2021-08-10 00:20:00|3162.45|3153.75|3162.24|3153.54|3162.54|3153.84|3161.53|3152.83|39
1628554810000|2021-08-10 00:20:10|3162.16|3153.46|3161.25|3152.55|3162.16|3153.46|3161.06|3152.36|37
1628554820000|2021-08-10 00:20:20|3161.24|3152.54|3160.72|3152.02|3161.37|3152.67|3159.99|3151.29|37
1628554830000|2021-08-10 00:20:30|3160.8|3152.1|3161.88|3153.18|3162.2|3153.5|3160.54|3151.84|34
1628554840000|2021-08-10 00:20:40|3162.4|3153.7|3159.56|3150.86|3162.4|3153.7|3159.56|3150.86|34
1628554850000|2021-08-10 00:20:50|3159.5|3150.8|3159.3|3150.6|3159.98|3151.28|3158.17|3149.47|38
1628554860000|2021-08-10 00:21:00|3159.24|3150.54|3155.71|3147.01|3159.29|3150.59|3155.58|3146.88|32
1628554870000|2021-08-10 00:21:10|3155.68|3146.98|3156.28|3147.58|3156.28|3147.58|3153.21|3144.51|38
1628554880000|2021-08-10 00:21:20|3156.77|3148.07|3160.97|3152.27|3161.56|3152.86|3156.77|3148.07|36
1628554890000|2021-08-10 00:21:30|3160.78|3152.08|3161.18|3152.48|3161.31|3152.61|3160.37|3151.67|29
1628554900000|2021-08-10 00:21:40|3161.13|3152.43|3162.03|3153.33|3162.22|3153.52|3160|3151.3|36
1628554910000|2021-08-10 00:21:50|3161.99|3153.29|3160.55|3151.85|3162.03|3153.33|3160.55|3151.85|38
1628554920000|2021-08-10 00:22:00|3160.66|3151.96|3161.31|3152.61|3161.31|3152.61|3160.28|3151.58|33
1628554930000|2021-08-10 00:22:10|3161.24|3152.54|3157.17|3148.47|3161.29|3152.59|3157.17|3148.47|38
1628554940000|2021-08-10 00:22:20|3157.04|3148.34|3156.62|3147.92|3157.04|3148.34|3154.26|3145.56|38
1628554950000|2021-08-10 00:22:30|3156.71|3148.01|3157.52|3148.82|3158.09|3149.39|3156.35|3147.65|35
1628554960000|2021-08-10 00:22:40|3157.59|3148.89|3155.13|3146.43|3157.75|3149.05|3154.38|3145.68|33
1628554970000|2021-08-10 00:22:50|3154.78|3146.08|3154.77|3146.07|3155.21|3146.51|3153.81|3145.11|37
1628554980000|2021-08-10 00:23:00|3154.6|3145.9|3152.52|3143.82|3154.62|3145.92|3152.5|3143.8|38
1628554990000|2021-08-10 00:23:10|3152.55|3143.85|3152.5|3143.8|3152.95|3144.25|3152.22|3143.52|36
1628555000000|2021-08-10 00:23:20|3152.61|3143.91|3150.26|3141.56|3152.61|3143.91|3149.39|3140.69|37
1628555010000|2021-08-10 00:23:30|3150.24|3141.54|3152.17|3143.47|3152.39|3143.69|3150.24|3141.54|39
1628555020000|2021-08-10 00:23:40|3151.2|3142.5|3147.66|3138.96|3151.2|3142.5|3147.66|3138.96|34
1628555030000|2021-08-10 00:23:50|3147.17|3138.47|3145.22|3136.52|3147.17|3138.47|3144.82|3136.12|28
1628555040000|2021-08-10 00:24:00|3145.29|3136.59|3149.21|3140.51|3149.29|3140.59|3145.21|3136.51|39
1628555050000|2021-08-10 00:24:10|3149.24|3140.54|3151.76|3143.06|3151.76|3143.06|3148.79|3140.09|31
1628555060000|2021-08-10 00:24:20|3151.91|3143.21|3148.53|3139.83|3152.57|3143.87|3148.27|3139.57|39
1628555070000|2021-08-10 00:24:30|3148.55|3139.85|3147.78|3139.08|3150.04|3141.34|3147.56|3138.86|36
1628555080000|2021-08-10 00:24:40|3147.8|3139.1|3148.5|3139.8|3148.8|3140.1|3147.8|3139.1|36
1628555090000|2021-08-10 00:24:50|3148.41|3139.71|3149.3|3140.6|3150.13|3141.43|3148.41|3139.71|37
1628555100000|2021-08-10 00:25:00|3149|3140.3|3148.7|3140|3149.12|3140.42|3147.36|3138.66|39
1628555110000|2021-08-10 00:25:10|3148.67|3139.97|3150.65|3141.95|3150.65|3141.95|3148.12|3139.42|36
1628555120000|2021-08-10 00:25:20|3150.7|3142|3152.41|3143.71|3152.41|3143.71|3150.46|3141.76|38
1628555130000|2021-08-10 00:25:30|3152.52|3143.82|3152.41|3143.71|3153.29|3144.59|3152.16|3143.46|39
1628555140000|2021-08-10 00:25:40|3152.4|3143.7|3151.48|3142.78|3152.4|3143.7|3151.16|3142.46|39
1628555150000|2021-08-10 00:25:50|3151.55|3142.85|3149.56|3140.86|3151.71|3143.01|3149.56|3140.86|36
1628555160000|2021-08-10 00:26:00|3149.49|3140.79|3152.51|3143.81|3152.58|3143.88|3149.47|3140.77|33
1628555170000|2021-08-10 00:26:10|3152.38|3143.68|3154.49|3145.79|3154.49|3145.79|3152.38|3143.68|32
1628555180000|2021-08-10 00:26:20|3154.29|3145.59|3157.46|3148.76|3157.61|3148.91|3154.01|3145.31|32
1628555190000|2021-08-10 00:26:30|3157.45|3148.75|3159.42|3150.72|3159.42|3150.72|3157.21|3148.51|29
1628555200000|2021-08-10 00:26:40|3159.34|3150.64|3159.64|3150.94|3160.1|3151.4|3159.02|3150.32|24
1628555210000|2021-08-10 00:26:50|3159.55|3150.85|3156.93|3148.23|3159.55|3150.85|3156.93|3148.23|28
1628555220000|2021-08-10 00:27:00|3156.95|3148.25|3158.03|3149.33|3158.4|3149.7|3156.95|3148.25|40
1628555230000|2021-08-10 00:27:10|3158.41|3149.71|3159.16|3150.46|3159.68|3150.98|3157.89|3149.19|38
1628555240000|2021-08-10 00:27:20|3159.24|3150.54|3160.1|3151.4|3160.28|3151.58|3158.71|3150.01|37
1628555250000|2021-08-10 00:27:30|3160.01|3151.31|3160.2|3151.5|3160.37|3151.67|3158.9|3150.2|39
1628555260000|2021-08-10 00:27:40|3160.19|3151.49|3160.55|3151.85|3160.56|3151.86|3158.85|3150.15|38
1628555270000|2021-08-10 00:27:50|3160.62|3151.92|3161.07|3152.37|3161.53|3152.83|3160.56|3151.86|38
1628555280000|2021-08-10 00:28:00|3161.15|3152.45|3158.48|3149.78|3161.19|3152.49|3158.48|3149.78|38
1628555290000|2021-08-10 00:28:10|3158.35|3149.65|3160.88|3152.18|3160.88|3152.18|3158.14|3149.44|39
1628555300000|2021-08-10 00:28:20|3161|3152.3|3162.7|3154|3162.7|3154|3160.51|3151.81|37
1628555310000|2021-08-10 00:28:30|3162.77|3154.07|3162.94|3154.24|3163.97|3155.27|3162.48|3153.78|38
1628555320000|2021-08-10 00:28:40|3163.11|3154.41|3161.86|3153.16|3163.52|3154.82|3161.86|3153.16|38
1628555330000|2021-08-10 00:28:50|3161.81|3153.11|3160.15|3151.45|3162.01|3153.31|3159.72|3151.02|37
1628555340000|2021-08-10 00:29:00|3160.2|3151.5|3159.85|3151.15|3160.2|3151.5|3158.66|3149.96|34
1628555350000|2021-08-10 00:29:10|3159.63|3150.93|3158.59|3149.89|3159.63|3150.93|3157.99|3149.29|35
1628555360000|2021-08-10 00:29:20|3158.65|3149.95|3156.99|3148.29|3158.65|3149.95|3156.98|3148.28|37
1628555370000|2021-08-10 00:29:30|3156.98|3148.28|3157.63|3148.93|3158.11|3149.41|3156.98|3148.28|37
1628555380000|2021-08-10 00:29:40|3157.7|3149|3157.89|3149.19|3159.06|3150.36|3157.22|3148.52|37
1628555390000|2021-08-10 00:29:50|3157.9|3149.2|3158.35|3149.65|3159.63|3150.93|3157.9|3149.2|39
1628555400000|2021-08-10 00:30:00|3158.36|3149.66|3159.39|3150.69|3159.39|3150.69|3156.87|3148.17|35
1628555410000|2021-08-10 00:30:10|3159.45|3150.75|3163.99|3155.29|3163.99|3155.29|3159.45|3150.75|30
1628555420000|2021-08-10 00:30:20|3164.02|3155.32|3166.77|3158.07|3167.17|3158.47|3163.6|3154.9|39
1628555430000|2021-08-10 00:30:30|3166.82|3158.12|3165.27|3156.57|3166.97|3158.27|3165.2|3156.5|38
1628555440000|2021-08-10 00:30:40|3165.53|3156.83|3165.3|3156.6|3165.53|3156.83|3165.2|3156.5|36
1628555450000|2021-08-10 00:30:50|3165.33|3156.63|3162.19|3153.49|3165.33|3156.63|3162.19|3153.49|33
1628555460000|2021-08-10 00:31:00|3161.9|3153.2|3161.54|3152.84|3161.99|3153.29|3159.85|3151.15|37
1628555470000|2021-08-10 00:31:10|3161.65|3152.95|3162.31|3153.61|3162.99|3154.29|3161.04|3152.34|38
1628555480000|2021-08-10 00:31:20|3163.35|3154.65|3164.44|3155.74|3164.44|3155.74|3163.27|3154.57|37
1628555490000|2021-08-10 00:31:30|3164.78|3156.08|3163.36|3154.66|3164.8|3156.1|3163.21|3154.51|37
1628555500000|2021-08-10 00:31:40|3163.32|3154.62|3160.47|3151.77|3163.32|3154.62|3160.37|3151.67|37
1628555510000|2021-08-10 00:31:50|3160.49|3151.79|3158.69|3149.99|3161.4|3152.7|3158.29|3149.59|38
1628555520000|2021-08-10 00:32:00|3158.68|3149.98|3155.59|3146.89|3158.94|3150.24|3155.33|3146.63|37
1628555530000|2021-08-10 00:32:10|3155.83|3147.13|3155.66|3146.96|3156.05|3147.35|3154.13|3145.43|37
1628555540000|2021-08-10 00:32:20|3155.72|3147.02|3153.48|3144.78|3156.1|3147.4|3153.48|3144.78|38
1628555550000|2021-08-10 00:32:30|3153.4|3144.7|3150.74|3142.04|3153.4|3144.7|3150.74|3142.04|35
1628555560000|2021-08-10 00:32:40|3150.61|3141.91|3150.62|3141.92|3151.36|3142.66|3150.46|3141.76|38
1628555570000|2021-08-10 00:32:50|3150.63|3141.93|3150.54|3141.84|3151.83|3143.13|3150.54|3141.84|28
1628555580000|2021-08-10 00:33:00|3150.6|3141.9|3151|3142.3|3151.43|3142.73|3150.04|3141.34|34
1628555590000|2021-08-10 00:33:10|3151.29|3142.59|3154.28|3145.58|3154.3|3145.6|3151.29|3142.59|35
1628555600000|2021-08-10 00:33:20|3153.72|3145.02|3153.27|3144.57|3155.26|3146.56|3153.27|3144.57|38
1628555610000|2021-08-10 00:33:30|3153.36|3144.66|3152.77|3144.07|3153.46|3144.76|3152.48|3143.78|32
1628555620000|2021-08-10 00:33:40|3152.31|3143.61|3152.59|3143.89|3152.9|3144.2|3151.73|3143.03|38
1628555630000|2021-08-10 00:33:50|3152.47|3143.77|3150.85|3142.15|3152.63|3143.93|3150.82|3142.12|19
1628555640000|2021-08-10 00:34:00|3150.82|3142.12|3148.62|3139.92|3150.86|3142.16|3148.62|3139.92|27
1628555650000|2021-08-10 00:34:10|3148.78|3140.08|3149.57|3140.87|3149.72|3141.02|3148.43|3139.73|33
1628555660000|2021-08-10 00:34:20|3149.49|3140.79|3150.24|3141.54|3151.77|3143.07|3149.49|3140.79|38
1628555670000|2021-08-10 00:34:30|3150.68|3141.98|3149.46|3140.76|3151|3142.3|3149.37|3140.67|37
1628555680000|2021-08-10 00:34:40|3149.48|3140.78|3148.67|3139.97|3149.56|3140.86|3148.65|3139.95|33
1628555690000|2021-08-10 00:34:50|3148.78|3140.08|3150.69|3141.99|3151.5|3142.8|3148.74|3140.04|40
1628555700000|2021-08-10 00:35:00|3150.57|3141.87|3151.66|3142.96|3151.66|3142.96|3150.09|3141.39|38
1628555710000|2021-08-10 00:35:10|3151.72|3143.02|3151.15|3142.45|3153.75|3145.05|3151.12|3142.42|40
1628555720000|2021-08-10 00:35:20|3151.18|3142.48|3148.31|3139.61|3151.18|3142.48|3148.12|3139.42|30
1628555730000|2021-08-10 00:35:30|3148.33|3139.63|3147.91|3139.21|3148.63|3139.93|3147.06|3138.36|35
1628555740000|2021-08-10 00:35:40|3147.89|3139.19|3146.65|3137.95|3149.01|3140.31|3146.65|3137.95|23
1628555750000|2021-08-10 00:35:50|3146.61|3137.91|3146.52|3137.82|3147.32|3138.62|3146.23|3137.53|37
1628555760000|2021-08-10 00:36:00|3145.93|3137.23|3144.62|3135.92|3146.75|3138.05|3144.5|3135.8|37
1628555770000|2021-08-10 00:36:10|3144.55|3135.85|3145.17|3136.47|3147.16|3138.46|3144.55|3135.85|35
1628555780000|2021-08-10 00:36:20|3145.42|3136.72|3141.89|3133.19|3145.42|3136.72|3141.76|3133.06|36
1628555790000|2021-08-10 00:36:30|3141.43|3132.73|3143.52|3134.82|3144.66|3135.96|3140.93|3132.23|39
1628555800000|2021-08-10 00:36:40|3143.23|3134.53|3138.97|3130.27|3143.37|3134.67|3138.85|3130.15|39
1628555810000|2021-08-10 00:36:50|3138.94|3130.24|3136.9|3128.2|3138.94|3130.24|3136.32|3127.62|39
1628555820000|2021-08-10 00:37:00|3136.88|3128.18|3134|3125.3|3138.76|3130.06|3132.95|3124.25|40
1628555830000|2021-08-10 00:37:10|3133.69|3124.99|3133.32|3124.62|3133.69|3124.99|3130.35|3121.65|40
1628555840000|2021-08-10 00:37:20|3133.25|3124.55|3130.95|3122.25|3133.25|3124.55|3130.74|3122.04|40
1628555850000|2021-08-10 00:37:30|3131.02|3122.32|3127.14|3118.44|3131.65|3122.95|3126.21|3117.51|40
1628555860000|2021-08-10 00:37:40|3127.33|3118.63|3127.19|3118.49|3130|3121.3|3126.55|3117.85|39
1628555870000|2021-08-10 00:37:50|3126.64|3117.94|3129.91|3121.21|3129.93|3121.23|3126.57|3117.87|38
1628555880000|2021-08-10 00:38:00|3129.78|3121.08|3129.99|3121.29|3129.99|3121.29|3127.91|3119.21|39
1628555890000|2021-08-10 00:38:10|3130.06|3121.36|3126.98|3118.28|3131.03|3122.33|3126.57|3117.87|38
1628555900000|2021-08-10 00:38:20|3126.23|3117.53|3124.82|3116.12|3126.28|3117.58|3124.57|3115.87|36
1628555910000|2021-08-10 00:38:30|3124.79|3116.09|3122.93|3114.23|3124.8|3116.1|3119.38|3110.68|39
1628555920000|2021-08-10 00:38:40|3122.98|3114.28|3127.2|3118.5|3127.52|3118.82|3122.82|3114.12|39
1628555930000|2021-08-10 00:38:50|3127.3|3118.6|3126.85|3118.15|3128.66|3119.96|3126.76|3118.06|37
1628555940000|2021-08-10 00:39:00|3126.59|3117.89|3126.25|3117.55|3128.31|3119.61|3126.12|3117.42|40
1628555950000|2021-08-10 00:39:10|3126.37|3117.67|3126.7|3118|3126.77|3118.07|3124.05|3115.35|40
1628555960000|2021-08-10 00:39:20|3126.77|3118.07|3127.82|3119.12|3129.45|3120.75|3126.25|3117.55|40
1628555970000|2021-08-10 00:39:30|3126.74|3118.04|3124.25|3115.55|3126.74|3118.04|3123.16|3114.46|39
1628555980000|2021-08-10 00:39:40|3124.33|3115.63|3124.55|3115.85|3125.36|3116.66|3123.3|3114.6|39
1628555990000|2021-08-10 00:39:50|3124.62|3115.92|3123.42|3114.72|3125.4|3116.7|3123.42|3114.72|37
1628556000000|2021-08-10 00:40:00|3123.55|3114.85|3121.93|3113.23|3123.55|3114.85|3119.98|3111.28|40
1628556010000|2021-08-10 00:40:10|3122.08|3113.38|3125.05|3116.35|3125.37|3116.67|3122.08|3113.38|38
1628556020000|2021-08-10 00:40:20|3124.76|3116.06|3124.81|3116.11|3124.94|3116.24|3123.95|3115.25|35
1628556030000|2021-08-10 00:40:30|3124.84|3116.14|3125.98|3117.28|3126.48|3117.78|3124.71|3116.01|34
1628556040000|2021-08-10 00:40:40|3126.02|3117.32|3128.31|3119.61|3128.39|3119.69|3126.02|3117.32|36
1628556050000|2021-08-10 00:40:50|3128.24|3119.54|3126.04|3117.34|3128.24|3119.54|3124.46|3115.76|37
1628556060000|2021-08-10 00:41:00|3125.91|3117.21|3124.76|3116.06|3126.12|3117.42|3123.94|3115.24|40
1628556070000|2021-08-10 00:41:10|3124.52|3115.82|3118.82|3110.12|3124.61|3115.91|3118.55|3109.85|37
1628556080000|2021-08-10 00:41:20|3118.75|3110.05|3126.12|3117.42|3126.12|3117.42|3118.75|3110.05|40
1628556090000|2021-08-10 00:41:30|3126.09|3117.39|3125.89|3117.19|3126.54|3117.84|3124.41|3115.71|38
1628556100000|2021-08-10 00:41:40|3125.96|3117.26|3126.86|3118.16|3126.88|3118.18|3125.17|3116.47|37
1628556110000|2021-08-10 00:41:50|3126.97|3118.27|3128.11|3119.41|3129.17|3120.47|3126.97|3118.27|34
1628556120000|2021-08-10 00:42:00|3128.07|3119.37|3127.29|3118.59|3128.12|3119.42|3127.01|3118.31|33
1628556130000|2021-08-10 00:42:10|3127.34|3118.64|3127.7|3119|3128.62|3119.92|3127.03|3118.33|37
1628556140000|2021-08-10 00:42:20|3127.86|3119.16|3128.89|3120.19|3128.89|3120.19|3127.86|3119.16|37
1628556150000|2021-08-10 00:42:30|3128.99|3120.29|3128.95|3120.25|3129.04|3120.34|3127.22|3118.52|32
1628556160000|2021-08-10 00:42:40|3128.94|3120.24|3129.46|3120.76|3129.74|3121.04|3128.86|3120.16|36
1628556170000|2021-08-10 00:42:50|3129.24|3120.54|3127.69|3118.99|3129.66|3120.96|3127.59|3118.89|37
1628556180000|2021-08-10 00:43:00|3127.67|3118.97|3126.75|3118.05|3127.81|3119.11|3124.43|3115.73|37
1628556190000|2021-08-10 00:43:10|3126.79|3118.09|3124.95|3116.25|3126.79|3118.09|3124.38|3115.68|33
1628556200000|2021-08-10 00:43:20|3124.89|3116.19|3123.74|3115.04|3124.91|3116.21|3121.93|3113.23|39
1628556210000|2021-08-10 00:43:30|3122.94|3114.24|3122.98|3114.28|3123.73|3115.03|3121.86|3113.16|36
1628556220000|2021-08-10 00:43:40|3123.01|3114.31|3123.36|3114.66|3125.09|3116.39|3123.01|3114.31|38
1628556230000|2021-08-10 00:43:50|3123.3|3114.6|3127.01|3118.31|3127.01|3118.31|3123.3|3114.6|33
1628556240000|2021-08-10 00:44:00|3127.04|3118.34|3126.78|3118.08|3127.94|3119.24|3125.76|3117.06|38
1628556250000|2021-08-10 00:44:10|3126.62|3117.92|3125.21|3116.51|3128.33|3119.63|3125.04|3116.34|39
1628556260000|2021-08-10 00:44:20|3125.24|3116.54|3124.54|3115.84|3125.31|3116.61|3124.04|3115.34|37
1628556270000|2021-08-10 00:44:30|3124.16|3115.46|3123.23|3114.53|3124.16|3115.46|3121.51|3112.81|40
1628556280000|2021-08-10 00:44:40|3123.34|3114.64|3125.4|3116.7|3125.69|3116.99|3122.91|3114.21|39
1628556290000|2021-08-10 00:44:50|3125.27|3116.57|3125.15|3116.45|3125.62|3116.92|3125.07|3116.37|32
1628556300000|2021-08-10 00:45:00|3125.13|3116.43|3122.57|3113.87|3125.13|3116.43|3122.57|3113.87|39
1628556310000|2021-08-10 00:45:10|3122.59|3113.89|3120.21|3111.51|3122.65|3113.95|3120.19|3111.49|38
1628556320000|2021-08-10 00:45:20|3120.29|3111.59|3122.61|3113.91|3122.71|3114.01|3119.86|3111.16|33
1628556330000|2021-08-10 00:45:30|3122.48|3113.78|3123.71|3115.01|3124.56|3115.86|3122.31|3113.61|36
1628556340000|2021-08-10 00:45:40|3123.81|3115.11|3122.7|3114|3124.2|3115.5|3122.28|3113.58|39
1628556350000|2021-08-10 00:45:50|3122.93|3114.23|3121.23|3112.53|3123.2|3114.5|3120.89|3112.19|35
1628556360000|2021-08-10 00:46:00|3121|3112.3|3121.85|3113.15|3122.17|3113.47|3120.76|3112.06|36
1628556370000|2021-08-10 00:46:10|3121.72|3113.02|3116.28|3107.58|3121.72|3113.02|3116.24|3107.54|39
1628556380000|2021-08-10 00:46:20|3116.08|3107.38|3114.64|3105.94|3117.1|3108.4|3113.59|3104.89|40
1628556390000|2021-08-10 00:46:30|3114.67|3105.97|3114.92|3106.22|3115.07|3106.37|3113.87|3105.17|39
1628556400000|2021-08-10 00:46:40|3114.76|3106.06|3115.44|3106.74|3115.64|3106.94|3113.95|3105.25|35
1628556410000|2021-08-10 00:46:50|3115.11|3106.41|3115.21|3106.51|3115.61|3106.91|3115.1|3106.4|31
1628556420000|2021-08-10 00:47:00|3115.24|3106.54|3117.51|3108.81|3117.99|3109.29|3115.24|3106.54|37
1628556430000|2021-08-10 00:47:10|3117.49|3108.79|3115.51|3106.81|3117.54|3108.84|3115.43|3106.73|31
1628556440000|2021-08-10 00:47:20|3115.56|3106.86|3113.84|3105.14|3115.71|3107.01|3113.65|3104.95|38
1628556450000|2021-08-10 00:47:30|3113.67|3104.97|3114.74|3106.04|3115.01|3106.31|3113.67|3104.97|34
1628556460000|2021-08-10 00:47:40|3114.73|3106.03|3109.64|3100.94|3114.86|3106.16|3109.64|3100.94|34
1628556470000|2021-08-10 00:47:50|3109.45|3100.75|3106.71|3098.01|3109.45|3100.75|3106.42|3097.72|40
1628556480000|2021-08-10 00:48:00|3106.57|3097.87|3107.3|3098.6|3108.5|3099.8|3106.44|3097.74|38
1628556490000|2021-08-10 00:48:10|3107.48|3098.78|3110.65|3101.95|3110.65|3101.95|3107.48|3098.78|40
1628556500000|2021-08-10 00:48:20|3110.2|3101.5|3108.07|3099.37|3110.53|3101.83|3107.67|3098.97|37
1628556510000|2021-08-10 00:48:30|3107.56|3098.86|3102.56|3093.86|3107.56|3098.86|3101.69|3092.99|37
1628556520000|2021-08-10 00:48:40|3102.6|3093.9|3100.17|3091.47|3103.11|3094.41|3099.01|3090.31|40
1628556530000|2021-08-10 00:48:50|3100.54|3091.84|3100.63|3091.93|3101.36|3092.66|3099.71|3091.01|40
1628556540000|2021-08-10 00:49:00|3101.11|3092.41|3105.5|3096.8|3105.96|3097.26|3099.98|3091.28|39
1628556550000|2021-08-10 00:49:10|3105.29|3096.59|3105.84|3097.14|3106.11|3097.41|3105.29|3096.59|32
1628556560000|2021-08-10 00:49:20|3105.83|3097.13|3107.92|3099.22|3107.99|3099.29|3105.81|3097.11|31
1628556570000|2021-08-10 00:49:30|3108.01|3099.31|3107.54|3098.84|3108.01|3099.31|3107.27|3098.57|32
1628556580000|2021-08-10 00:49:40|3107.77|3099.07|3109.21|3100.51|3109.32|3100.62|3107.47|3098.77|34
1628556590000|2021-08-10 00:49:50|3109.15|3100.45|3106.29|3097.59|3109.15|3100.45|3106.15|3097.45|36
1628556600000|2021-08-10 00:50:00|3106.25|3097.55|3108.32|3099.62|3108.44|3099.74|3106.16|3097.46|35
1628556610000|2021-08-10 00:50:10|3108.41|3099.71|3112.52|3103.82|3113.04|3104.34|3108.41|3099.71|35
1628556620000|2021-08-10 00:50:20|3112.62|3103.92|3113.81|3105.11|3114.02|3105.32|3112.62|3103.92|33
1628556630000|2021-08-10 00:50:30|3113.83|3105.13|3113.09|3104.39|3113.83|3105.13|3112.69|3103.99|32
1628556640000|2021-08-10 00:50:40|3113.19|3104.49|3111.11|3102.41|3113.19|3104.49|3110.59|3101.89|36
1628556650000|2021-08-10 00:50:50|3111.12|3102.42|3111.12|3102.42|3112.25|3103.55|3110.89|3102.19|32
1628556660000|2021-08-10 00:51:00|3111.13|3102.43|3112.15|3103.45|3112.15|3103.45|3111.12|3102.42|22
1628556670000|2021-08-10 00:51:10|3111.95|3103.25|3111.1|3102.4|3112.57|3103.87|3111.08|3102.38|30
1628556680000|2021-08-10 00:51:20|3111.04|3102.34|3111.25|3102.55|3112.14|3103.44|3111.04|3102.34|24
1628556690000|2021-08-10 00:51:30|3111.34|3102.64|3111.96|3103.26|3111.96|3103.26|3111.07|3102.37|35
1628556700000|2021-08-10 00:51:40|3111.93|3103.23|3112.3|3103.6|3112.36|3103.66|3111.83|3103.13|17
1628556710000|2021-08-10 00:51:50|3112.03|3103.33|3113.89|3105.19|3114.24|3105.54|3112.03|3103.33|30
1628556720000|2021-08-10 00:52:00|3114.05|3105.35|3115.24|3106.54|3116.74|3108.04|3114.05|3105.35|38
1628556730000|2021-08-10 00:52:10|3115.11|3106.41|3114.5|3105.8|3115.37|3106.67|3113.79|3105.09|33
1628556740000|2021-08-10 00:52:20|3114.51|3105.81|3114.19|3105.49|3114.51|3105.81|3113.74|3105.04|31
1628556750000|2021-08-10 00:52:30|3114.18|3105.48|3111.01|3102.31|3114.18|3105.48|3110.97|3102.27|34
1628556760000|2021-08-10 00:52:40|3110.99|3102.29|3110.03|3101.33|3111.34|3102.64|3109.99|3101.29|31
1628556770000|2021-08-10 00:52:50|3110.08|3101.38|3110.22|3101.52|3110.22|3101.52|3108.73|3100.03|36
1628556780000|2021-08-10 00:53:00|3110.17|3101.47|3111.48|3102.78|3111.83|3103.13|3110.02|3101.32|34
1628556790000|2021-08-10 00:53:10|3111.3|3102.6|3111.25|3102.55|3111.52|3102.82|3110.61|3101.91|38
1628556800000|2021-08-10 00:53:20|3111.24|3102.54|3112.61|3103.91|3112.61|3103.91|3111.24|3102.54|25
1628556810000|2021-08-10 00:53:30|3112.32|3103.62|3113.48|3104.78|3113.48|3104.78|3112.31|3103.61|30
1628556820000|2021-08-10 00:53:40|3113.51|3104.81|3114.78|3106.08|3114.78|3106.08|3113.51|3104.81|36
1628556830000|2021-08-10 00:53:50|3114.74|3106.04|3116.21|3107.51|3116.41|3107.71|3114.74|3106.04|32
1628556840000|2021-08-10 00:54:00|3116.23|3107.53|3116.27|3107.57|3116.95|3108.25|3116|3107.3|35
1628556850000|2021-08-10 00:54:10|3116.08|3107.38|3112.21|3103.51|3116.08|3107.38|3111.97|3103.27|40
1628556860000|2021-08-10 00:54:20|3112.18|3103.48|3116.16|3107.46|3116.16|3107.46|3112.18|3103.48|40
1628556870000|2021-08-10 00:54:30|3116.43|3107.73|3118.05|3109.35|3118.24|3109.54|3116.43|3107.73|38
1628556880000|2021-08-10 00:54:40|3118|3109.3|3118.62|3109.92|3119.21|3110.51|3117.92|3109.22|31
1628556890000|2021-08-10 00:54:50|3118.63|3109.93|3119.39|3110.69|3120.67|3111.97|3118.63|3109.93|31
1628556900000|2021-08-10 00:55:00|3119.32|3110.62|3119.81|3111.11|3119.9|3111.2|3118.73|3110.03|39
1628556910000|2021-08-10 00:55:10|3119.78|3111.08|3120.99|3112.29|3121.12|3112.42|3119.78|3111.08|37
1628556920000|2021-08-10 00:55:20|3121.01|3112.31|3120|3111.3|3121.82|3113.12|3119.02|3110.32|38
1628556930000|2021-08-10 00:55:30|3119.97|3111.27|3119.54|3110.84|3120.49|3111.79|3119.54|3110.84|31
1628556940000|2021-08-10 00:55:40|3119.59|3110.89|3121.8|3113.1|3121.83|3113.13|3119.59|3110.89|37
1628556950000|2021-08-10 00:55:50|3121.78|3113.08|3125.89|3117.19|3126.03|3117.33|3121.78|3113.08|40
1628556960000|2021-08-10 00:56:00|3125.61|3116.91|3125.86|3117.16|3128.06|3119.36|3125.48|3116.78|40
1628556970000|2021-08-10 00:56:10|3126.43|3117.73|3130.45|3121.75|3130.45|3121.75|3126.43|3117.73|39
1628556980000|2021-08-10 00:56:20|3130.87|3122.17|3127.97|3119.27|3131.47|3122.77|3127.7|3119|40
1628556990000|2021-08-10 00:56:30|3127.52|3118.82|3130.09|3121.39|3130.64|3121.94|3126.45|3117.75|40
1628557000000|2021-08-10 00:56:40|3130.12|3121.42|3129.11|3120.41|3130.21|3121.51|3128.91|3120.21|35
1628557010000|2021-08-10 00:56:50|3129.06|3120.36|3130.04|3121.34|3130.04|3121.34|3128.93|3120.23|36
1628557020000|2021-08-10 00:57:00|3130.02|3121.32|3127.93|3119.23|3130.27|3121.57|3127.56|3118.86|40
1628557030000|2021-08-10 00:57:10|3127.82|3119.12|3128.58|3119.88|3128.77|3120.07|3126.55|3117.85|36
1628557040000|2021-08-10 00:57:20|3128.57|3119.87|3127.74|3119.04|3130.82|3122.12|3127.74|3119.04|38
1628557050000|2021-08-10 00:57:30|3127.97|3119.27|3129.83|3121.13|3129.96|3121.26|3127.97|3119.27|35
1628557060000|2021-08-10 00:57:40|3130.09|3121.39|3130.79|3122.09|3130.79|3122.09|3128.38|3119.68|37
1628557070000|2021-08-10 00:57:50|3130.81|3122.11|3129.67|3120.97|3130.81|3122.11|3129.67|3120.97|36
1628557080000|2021-08-10 00:58:00|3129.76|3121.06|3127.92|3119.22|3130.06|3121.36|3127.87|3119.17|38
1628557090000|2021-08-10 00:58:10|3127.91|3119.21|3126.12|3117.42|3127.91|3119.21|3126.09|3117.39|35
1628557100000|2021-08-10 00:58:20|3126.08|3117.38|3128.39|3119.69|3128.39|3119.69|3124.16|3115.46|39
1628557110000|2021-08-10 00:58:30|3128.7|3120|3129.71|3121.01|3129.71|3121.01|3128.42|3119.72|36
1628557120000|2021-08-10 00:58:40|3129.72|3121.02|3131.93|3123.23|3131.97|3123.27|3129.36|3120.66|36
1628557130000|2021-08-10 00:58:50|3131.92|3123.22|3132.51|3123.81|3132.57|3123.87|3131.27|3122.57|31
1628557140000|2021-08-10 00:59:00|3132.47|3123.77|3132.53|3123.83|3132.75|3124.05|3131.46|3122.76|36
1628557150000|2021-08-10 00:59:10|3132.59|3123.89|3132.58|3123.88|3132.59|3123.89|3130.4|3121.7|38
1628557160000|2021-08-10 00:59:20|3132.49|3123.79|3129.78|3121.08|3132.61|3123.91|3129.78|3121.08|35
1628557170000|2021-08-10 00:59:30|3129.75|3121.05|3127.99|3119.29|3130.34|3121.64|3127.07|3118.37|38
1628557180000|2021-08-10 00:59:40|3127.46|3118.76|3128.28|3119.58|3128.83|3120.13|3127.42|3118.72|36
1628557190000|2021-08-10 00:59:50|3128.24|3119.54|3127.81|3119.11|3128.26|3119.56|3126.6|3117.9|36
1628557200000|2021-08-10 01:00:00|3127.82|3119.12|3124.86|3116.16|3127.86|3119.16|3124.86|3116.16|35
1628557210000|2021-08-10 01:00:10|3124.84|3116.14|3123.95|3115.25|3125.23|3116.53|3123.91|3115.21|39
1628557220000|2021-08-10 01:00:20|3123.91|3115.21|3126.43|3117.73|3126.56|3117.86|3123.72|3115.02|36
1628557230000|2021-08-10 01:00:30|3126.86|3118.16|3131.97|3123.27|3131.97|3123.27|3126.76|3118.06|36
1628557240000|2021-08-10 01:00:40|3132.1|3123.4|3131.99|3123.29|3132.37|3123.67|3130.18|3121.48|34
1628557250000|2021-08-10 01:00:50|3131.93|3123.23|3132.25|3123.55|3132.54|3123.84|3131.74|3123.04|26
1628557260000|2021-08-10 01:01:00|3132.22|3123.52|3130.23|3121.53|3132.22|3123.52|3129.55|3120.85|35
1628557270000|2021-08-10 01:01:10|3130.28|3121.58|3129.27|3120.57|3131.14|3122.44|3127.25|3118.55|38
1628557280000|2021-08-10 01:01:20|3129.22|3120.52|3128.17|3119.47|3129.22|3120.52|3128.17|3119.47|39
1628557290000|2021-08-10 01:01:30|3128.14|3119.44|3122.42|3113.72|3128.15|3119.45|3122.42|3113.72|39
1628557300000|2021-08-10 01:01:40|3122.6|3113.9|3122.82|3114.12|3123.27|3114.57|3120.44|3111.74|39
1628557310000|2021-08-10 01:01:50|3122.85|3114.15|3124.37|3115.67|3124.47|3115.77|3122.2|3113.5|38
1628557320000|2021-08-10 01:02:00|3124.5|3115.8|3123.15|3114.45|3125.39|3116.69|3122.92|3114.22|37
1628557330000|2021-08-10 01:02:10|3123.21|3114.51|3124.78|3116.08|3125.16|3116.46|3123.21|3114.51|37
1628557340000|2021-08-10 01:02:20|3124.76|3116.06|3127.12|3118.42|3127.16|3118.46|3124.71|3116.01|31
1628557350000|2021-08-10 01:02:30|3127.18|3118.48|3129.69|3120.99|3130.19|3121.49|3127.18|3118.48|38
1628557360000|2021-08-10 01:02:40|3129.78|3121.08|3130.55|3121.85|3130.56|3121.86|3129.13|3120.43|35
1628557370000|2021-08-10 01:02:50|3130.51|3121.81|3130.57|3121.87|3130.77|3122.07|3129.82|3121.12|38
1628557380000|2021-08-10 01:03:00|3130.53|3121.83|3129.45|3120.75|3130.61|3121.91|3126.93|3118.23|37
1628557390000|2021-08-10 01:03:10|3129.4|3120.7|3129.37|3120.67|3130.99|3122.29|3126.57|3117.87|37
1628557400000|2021-08-10 01:03:20|3129.09|3120.39|3129.91|3121.21|3130.78|3122.08|3129.09|3120.39|38
1628557410000|2021-08-10 01:03:30|3129.89|3121.19|3128.42|3119.72|3130.65|3121.95|3128.42|3119.72|39
1628557420000|2021-08-10 01:03:40|3128.53|3119.83|3128.99|3120.29|3130|3121.3|3128.27|3119.57|37
1628557430000|2021-08-10 01:03:50|3129.01|3120.31|3127.25|3118.55|3129.15|3120.45|3126.74|3118.04|38
1628557440000|2021-08-10 01:04:00|3127.29|3118.59|3125.81|3117.11|3127.65|3118.95|3125.54|3116.84|40
1628557450000|2021-08-10 01:04:10|3125.85|3117.15|3126.36|3117.66|3126.42|3117.72|3125.59|3116.89|38
1628557460000|2021-08-10 01:04:20|3126.38|3117.68|3125|3116.3|3126.64|3117.94|3125|3116.3|36
1628557470000|2021-08-10 01:04:30|3125.04|3116.34|3124.26|3115.56|3125.59|3116.89|3123.99|3115.29|37
1628557480000|2021-08-10 01:04:40|3124.51|3115.81|3123.63|3114.93|3124.67|3115.97|3123.63|3114.93|35
1628557490000|2021-08-10 01:04:50|3123.72|3115.02|3122.55|3113.85|3124.05|3115.35|3122.55|3113.85|34
1628557500000|2021-08-10 01:05:00|3122.58|3113.88|3125.52|3116.82|3125.52|3116.82|3122.47|3113.77|35
1628557510000|2021-08-10 01:05:10|3125.21|3116.51|3124.8|3116.1|3125.69|3116.99|3124.47|3115.77|36
1628557520000|2021-08-10 01:05:20|3124.76|3116.06|3126.25|3117.55|3126.25|3117.55|3124.72|3116.02|34
1628557530000|2021-08-10 01:05:30|3126.41|3117.71|3127.78|3119.08|3127.78|3119.08|3126.41|3117.71|35
1628557540000|2021-08-10 01:05:40|3127.45|3118.75|3128.96|3120.26|3129.03|3120.33|3127.21|3118.51|32
1628557550000|2021-08-10 01:05:50|3128.95|3120.25|3129.03|3120.33|3129.21|3120.51|3128.26|3119.56|36
1628557560000|2021-08-10 01:06:00|3129.17|3120.47|3129.16|3120.46|3129.66|3120.96|3128.4|3119.7|33
1628557570000|2021-08-10 01:06:10|3129.14|3120.44|3128.68|3119.98|3129.46|3120.76|3128.68|3119.98|39
1628557580000|2021-08-10 01:06:20|3128.46|3119.76|3128.92|3120.22|3129.58|3120.88|3128.46|3119.76|38
1628557590000|2021-08-10 01:06:30|3129.05|3120.35|3129.12|3120.42|3129.95|3121.25|3128.82|3120.12|31
1628557600000|2021-08-10 01:06:40|3128.69|3119.99|3123.13|3114.43|3128.69|3119.99|3122.87|3114.17|39
1628557610000|2021-08-10 01:06:50|3122.7|3114|3122.29|3113.59|3122.7|3114|3121.75|3113.05|40
1628557620000|2021-08-10 01:07:00|3122.49|3113.79|3123.4|3114.7|3123.52|3114.82|3121.42|3112.72|39
1628557630000|2021-08-10 01:07:10|3123.54|3114.84|3124.46|3115.76|3125.27|3116.57|3123.54|3114.84|38
1628557640000|2021-08-10 01:07:20|3124.56|3115.86|3124.48|3115.78|3125.53|3116.83|3124.48|3115.78|34
1628557650000|2021-08-10 01:07:30|3124.49|3115.79|3125.01|3116.31|3126.33|3117.63|3124.31|3115.61|39
1628557660000|2021-08-10 01:07:40|3125.04|3116.34|3126.53|3117.83|3126.83|3118.13|3125.03|3116.33|36
1628557670000|2021-08-10 01:07:50|3126.59|3117.89|3125.78|3117.08|3126.59|3117.89|3125.54|3116.84|35
1628557680000|2021-08-10 01:08:00|3125.74|3117.04|3126.32|3117.62|3126.84|3118.14|3125.42|3116.72|38
1628557690000|2021-08-10 01:08:10|3126.42|3117.72|3125.97|3117.27|3126.42|3117.72|3125.39|3116.69|30
1628557700000|2021-08-10 01:08:20|3125.42|3116.72|3124.19|3115.49|3126.97|3118.27|3124.06|3115.36|36
1628557710000|2021-08-10 01:08:30|3124.55|3115.85|3122.91|3114.21|3124.55|3115.85|3122.08|3113.38|32
1628557720000|2021-08-10 01:08:40|3122.96|3114.26|3122.56|3113.86|3123.21|3114.51|3122.47|3113.77|36
1628557730000|2021-08-10 01:08:50|3122.6|3113.9|3122.8|3114.1|3123.12|3114.42|3122.31|3113.61|30
1628557740000|2021-08-10 01:09:00|3122.27|3113.57|3119.72|3111.02|3122.97|3114.27|3119.67|3110.97|37
1628557750000|2021-08-10 01:09:10|3119.69|3110.99|3118.99|3110.29|3120.02|3111.32|3118.42|3109.72|40
1628557760000|2021-08-10 01:09:20|3119.05|3110.35|3121.28|3112.58|3121.88|3113.18|3118.59|3109.89|37
1628557770000|2021-08-10 01:09:30|3121.17|3112.47|3121.29|3112.59|3122.14|3113.44|3121.17|3112.47|40
1628557780000|2021-08-10 01:09:40|3121.39|3112.69|3121.49|3112.79|3122.02|3113.32|3120.72|3112.02|38
1628557790000|2021-08-10 01:09:50|3121.5|3112.8|3121.67|3112.97|3122.11|3113.41|3121.37|3112.67|32
1628557800000|2021-08-10 01:10:00|3122.01|3113.31|3121.94|3113.24|3122.64|3113.94|3121.23|3112.53|39
1628557810000|2021-08-10 01:10:10|3121.97|3113.27|3119.63|3110.93|3122.54|3113.84|3119.63|3110.93|35
1628557820000|2021-08-10 01:10:20|3119.39|3110.69|3120.03|3111.33|3120.22|3111.52|3118.88|3110.18|28
1628557830000|2021-08-10 01:10:30|3120.09|3111.39|3118.62|3109.92|3120.44|3111.74|3118.62|3109.92|32
1628557840000|2021-08-10 01:10:40|3118.08|3109.38|3118.74|3110.04|3119.38|3110.68|3116.91|3108.21|40
1628557850000|2021-08-10 01:10:50|3118.7|3110|3117.42|3108.72|3119.12|3110.42|3117.42|3108.72|37
1628557860000|2021-08-10 01:11:00|3117.3|3108.6|3116.33|3107.63|3117.7|3109|3116.24|3107.54|39
1628557870000|2021-08-10 01:11:10|3116.29|3107.59|3119.7|3111|3119.95|3111.25|3116.18|3107.48|39
1628557880000|2021-08-10 01:11:20|3119.66|3110.96|3120.02|3111.32|3120.87|3112.17|3119.66|3110.96|36
1628557890000|2021-08-10 01:11:30|3119.96|3111.26|3119.54|3110.84|3120.23|3111.53|3119.44|3110.74|39
1628557900000|2021-08-10 01:11:40|3119.17|3110.47|3117.93|3109.23|3119.17|3110.47|3117.8|3109.1|37
1628557910000|2021-08-10 01:11:50|3117.94|3109.24|3117.77|3109.07|3119.38|3110.68|3117.77|3109.07|38
1628557920000|2021-08-10 01:12:00|3117.81|3109.11|3119.06|3110.36|3119.3|3110.6|3117.65|3108.95|36
1628557930000|2021-08-10 01:12:10|3119.51|3110.81|3120|3111.3|3120.84|3112.14|3119.05|3110.35|37
1628557940000|2021-08-10 01:12:20|3120.03|3111.33|3119.85|3111.15|3120.85|3112.15|3119.36|3110.66|36
1628557950000|2021-08-10 01:12:30|3119.79|3111.09|3120.19|3111.49|3121.58|3112.88|3119.79|3111.09|36
1628557960000|2021-08-10 01:12:40|3120.26|3111.56|3116.8|3108.1|3120.26|3111.56|3116.8|3108.1|40
1628557970000|2021-08-10 01:12:50|3116.92|3108.22|3115.58|3106.88|3116.92|3108.22|3114.88|3106.18|40
1628557980000|2021-08-10 01:13:00|3115.57|3106.87|3112.88|3104.18|3115.6|3106.9|3112.37|3103.67|39
1628557990000|2021-08-10 01:13:10|3113.23|3104.53|3111.99|3103.29|3114.48|3105.78|3111.99|3103.29|40
1628558000000|2021-08-10 01:13:20|3112.03|3103.33|3112.42|3103.72|3112.97|3104.27|3111.16|3102.46|35
1628558010000|2021-08-10 01:13:30|3112.61|3103.91|3110.06|3101.36|3112.61|3103.91|3109.42|3100.72|40
1628558020000|2021-08-10 01:13:40|3110.46|3101.76|3109.18|3100.48|3110.46|3101.76|3108.8|3100.1|37
1628558030000|2021-08-10 01:13:50|3109.17|3100.47|3107.15|3098.45|3109.55|3100.85|3107.07|3098.37|40
1628558040000|2021-08-10 01:14:00|3107.35|3098.65|3108.24|3099.54|3108.36|3099.66|3107.35|3098.65|36
1628558050000|2021-08-10 01:14:10|3108.75|3100.05|3105.71|3097.01|3109.03|3100.33|3105.71|3097.01|32
1628558060000|2021-08-10 01:14:20|3105.89|3097.19|3106.71|3098.01|3106.71|3098.01|3105.84|3097.14|30
1628558070000|2021-08-10 01:14:30|3106.75|3098.05|3105.96|3097.26|3107.89|3099.19|3105.69|3096.99|38
1628558080000|2021-08-10 01:14:40|3106.01|3097.31|3105.44|3096.74|3106.21|3097.51|3104.92|3096.22|35
1628558090000|2021-08-10 01:14:50|3105.48|3096.78|3106.39|3097.69|3106.91|3098.21|3105.43|3096.73|36
1628558100000|2021-08-10 01:15:00|3106.49|3097.79|3107.37|3098.67|3107.37|3098.67|3106.2|3097.5|35
1628558110000|2021-08-10 01:15:10|3107.42|3098.72|3111.09|3102.39|3111.59|3102.89|3107.42|3098.72|39
1628558120000|2021-08-10 01:15:20|3111.35|3102.65|3107.28|3098.58|3112.46|3103.76|3107.28|3098.58|36
1628558130000|2021-08-10 01:15:30|3107.23|3098.53|3109.52|3100.82|3109.52|3100.82|3106.69|3097.99|39
1628558140000|2021-08-10 01:15:40|3109.76|3101.06|3110.39|3101.69|3110.46|3101.76|3109.16|3100.46|34
1628558150000|2021-08-10 01:15:50|3110.36|3101.66|3111.48|3102.78|3111.48|3102.78|3110.36|3101.66|31
1628558160000|2021-08-10 01:16:00|3111.45|3102.75|3110.59|3101.89|3111.53|3102.83|3110.3|3101.6|29
1628558170000|2021-08-10 01:16:10|3110.49|3101.79|3110.51|3101.81|3110.59|3101.89|3109.62|3100.92|37
1628558180000|2021-08-10 01:16:20|3110.55|3101.85|3111.59|3102.89|3111.59|3102.89|3110.55|3101.85|33
1628558190000|2021-08-10 01:16:30|3111.61|3102.91|3111.16|3102.46|3112.32|3103.62|3110.61|3101.91|37
1628558200000|2021-08-10 01:16:40|3111.26|3102.56|3109.67|3100.97|3111.28|3102.58|3109.66|3100.96|37
1628558210000|2021-08-10 01:16:50|3109.73|3101.03|3109.64|3100.94|3109.78|3101.08|3109.37|3100.67|27
1628558220000|2021-08-10 01:17:00|3109.67|3100.97|3110.86|3102.16|3110.88|3102.18|3109.57|3100.87|28
1628558230000|2021-08-10 01:17:10|3110.94|3102.24|3109.81|3101.11|3111.04|3102.34|3109.81|3101.11|26
1628558240000|2021-08-10 01:17:20|3109.73|3101.03|3110.6|3101.9|3111|3102.3|3109.23|3100.53|32
1628558250000|2021-08-10 01:17:30|3110.62|3101.92|3111|3102.3|3111.04|3102.34|3110.62|3101.92|27
1628558260000|2021-08-10 01:17:40|3111.03|3102.33|3109.85|3101.15|3111.24|3102.54|3109.06|3100.36|26
1628558270000|2021-08-10 01:17:50|3109.83|3101.13|3108.51|3099.81|3109.89|3101.19|3108.23|3099.53|34
1628558280000|2021-08-10 01:18:00|3108.53|3099.83|3109.04|3100.34|3109.07|3100.37|3108.02|3099.32|31
1628558290000|2021-08-10 01:18:10|3109.05|3100.35|3109.3|3100.6|3109.56|3100.86|3109.05|3100.35|19
1628558300000|2021-08-10 01:18:20|3109.34|3100.64|3109.13|3100.43|3109.47|3100.77|3108.88|3100.18|23
1628558310000|2021-08-10 01:18:30|3109.21|3100.51|3106.38|3097.68|3109.23|3100.53|3106.34|3097.64|28
1628558320000|2021-08-10 01:18:40|3106.36|3097.66|3104.87|3096.17|3106.48|3097.78|3104.72|3096.02|37
1628558330000|2021-08-10 01:18:50|3104.93|3096.23|3104.98|3096.28|3105.35|3096.65|3104.48|3095.78|35
1628558340000|2021-08-10 01:19:00|3104.78|3096.08|3101.53|3092.83|3104.78|3096.08|3101.53|3092.83|37
1628558350000|2021-08-10 01:19:10|3101.59|3092.89|3103.44|3094.74|3103.75|3095.05|3100.42|3091.72|37
1628558360000|2021-08-10 01:19:20|3103.46|3094.76|3105.8|3097.1|3106.35|3097.65|3102.88|3094.18|37
1628558370000|2021-08-10 01:19:30|3105.57|3096.87|3107.55|3098.85|3107.72|3099.02|3105.29|3096.59|39
1628558380000|2021-08-10 01:19:40|3107.71|3099.01|3113.2|3104.5|3113.2|3104.5|3107.71|3099.01|33
1628558390000|2021-08-10 01:19:50|3113.16|3104.46|3114.72|3106.02|3114.72|3106.02|3113|3104.3|38
1628558400000|2021-08-10 01:20:00|3114.62|3105.92|3120.75|3112.05|3121.17|3112.47|3114.62|3105.92|38
1628558410000|2021-08-10 01:20:10|3120.87|3112.17|3118.22|3109.52|3120.93|3112.23|3117.85|3109.15|30
1628558420000|2021-08-10 01:20:20|3118.41|3109.71|3115.43|3106.73|3118.77|3110.07|3115.43|3106.73|35
1628558430000|2021-08-10 01:20:30|3115.19|3106.49|3112.55|3103.85|3115.43|3106.73|3112.55|3103.85|33
1628558440000|2021-08-10 01:20:40|3112.2|3103.5|3115.52|3106.82|3115.53|3106.83|3111.54|3102.84|39
1628558450000|2021-08-10 01:20:50|3115.53|3106.83|3114.12|3105.42|3115.91|3107.21|3114.12|3105.42|40
1628558460000|2021-08-10 01:21:00|3114.27|3105.57|3119.52|3110.82|3119.66|3110.96|3114.27|3105.57|40
1628558470000|2021-08-10 01:21:10|3119.3|3110.6|3119.35|3110.65|3119.54|3110.84|3117.71|3109.01|37
1628558480000|2021-08-10 01:21:20|3119.23|3110.53|3119.79|3111.09|3120.93|3112.23|3119|3110.3|38
1628558490000|2021-08-10 01:21:30|3119.72|3111.02|3117.12|3108.42|3120.6|3111.9|3116.8|3108.1|39
1628558500000|2021-08-10 01:21:40|3117.09|3108.39|3116.7|3108|3117.22|3108.52|3116.19|3107.49|38
1628558510000|2021-08-10 01:21:50|3116.75|3108.05|3116.28|3107.58|3116.91|3108.21|3116.28|3107.58|13
1628558520000|2021-08-10 01:22:00|3116.16|3107.46|3115.14|3106.44|3116.16|3107.46|3114.42|3105.72|39
1628558530000|2021-08-10 01:22:10|3115.05|3106.35|3112.9|3104.2|3115.18|3106.48|3112.71|3104.01|35
1628558540000|2021-08-10 01:22:20|3112.78|3104.08|3111.44|3102.74|3112.79|3104.09|3111.44|3102.74|34
1628558550000|2021-08-10 01:22:30|3111.87|3103.17|3110.12|3101.42|3112.16|3103.46|3109.97|3101.27|36
1628558560000|2021-08-10 01:22:40|3110.34|3101.64|3110.39|3101.69|3112.34|3103.64|3110.16|3101.46|28
1628558570000|2021-08-10 01:22:50|3110.43|3101.73|3109.78|3101.08|3111.51|3102.81|3109.78|3101.08|35
1628558580000|2021-08-10 01:23:00|3110.21|3101.51|3112.15|3103.45|3112.45|3103.75|3110.21|3101.51|38
1628558590000|2021-08-10 01:23:10|3112.73|3104.03|3112.82|3104.12|3113.74|3105.04|3111.99|3103.29|39
1628558600000|2021-08-10 01:23:20|3112.81|3104.11|3109.56|3100.86|3112.98|3104.28|3109.44|3100.74|36
1628558610000|2021-08-10 01:23:30|3109.87|3101.17|3110.16|3101.46|3110.58|3101.88|3109.62|3100.92|35
1628558620000|2021-08-10 01:23:40|3110.34|3101.64|3112.37|3103.67|3112.37|3103.67|3110.34|3101.64|37
1628558630000|2021-08-10 01:23:50|3112.33|3103.63|3112.68|3103.98|3112.68|3103.98|3112.23|3103.53|28
1628558640000|2021-08-10 01:24:00|3112.69|3103.99|3109.66|3100.96|3112.72|3104.02|3109.5|3100.8|27
1628558650000|2021-08-10 01:24:10|3109.67|3100.97|3113.65|3104.95|3113.65|3104.95|3109.14|3100.44|38
1628558660000|2021-08-10 01:24:20|3113.67|3104.97|3114.19|3105.49|3114.42|3105.72|3113.44|3104.74|36
1628558670000|2021-08-10 01:24:30|3114.35|3105.65|3115.18|3106.48|3115.26|3106.56|3113.62|3104.92|37
1628558680000|2021-08-10 01:24:40|3115.5|3106.8|3114.4|3105.7|3115.76|3107.06|3113.64|3104.94|37
1628558690000|2021-08-10 01:24:50|3114.2|3105.5|3114.75|3106.05|3114.75|3106.05|3113.51|3104.81|37
1628558700000|2021-08-10 01:25:00|3114.76|3106.06|3116.32|3107.62|3116.34|3107.64|3114.76|3106.06|39
1628558710000|2021-08-10 01:25:10|3116.38|3107.68|3114.66|3105.96|3116.46|3107.76|3114.66|3105.96|39
1628558720000|2021-08-10 01:25:20|3114.6|3105.9|3111.89|3103.19|3114.89|3106.19|3111.68|3102.98|32
1628558730000|2021-08-10 01:25:30|3111.95|3103.25|3109.9|3101.2|3112.07|3103.37|3109.89|3101.19|30
1628558740000|2021-08-10 01:25:40|3109.89|3101.19|3109.8|3101.1|3110.1|3101.4|3109.49|3100.79|32
1628558750000|2021-08-10 01:25:50|3109.91|3101.21|3109.63|3100.93|3110.89|3102.19|3109.28|3100.58|34
1628558760000|2021-08-10 01:26:00|3109.55|3100.85|3108.97|3100.27|3110.81|3102.11|3108.97|3100.27|34
1628558770000|2021-08-10 01:26:10|3108.96|3100.26|3107.24|3098.54|3109.5|3100.8|3107.18|3098.48|32
1628558780000|2021-08-10 01:26:20|3107.26|3098.56|3107.04|3098.34|3107.74|3099.04|3106.59|3097.89|38
1628558790000|2021-08-10 01:26:30|3107.21|3098.51|3107.78|3099.08|3108.07|3099.37|3106.46|3097.76|37
1628558800000|2021-08-10 01:26:40|3107.68|3098.98|3105.95|3097.25|3107.68|3098.98|3105.79|3097.09|36
1628558810000|2021-08-10 01:26:50|3106.27|3097.57|3104.95|3096.25|3106.77|3098.07|3104.33|3095.63|40
1628558820000|2021-08-10 01:27:00|3104.93|3096.23|3105.17|3096.47|3105.54|3096.84|3104.8|3096.1|38
1628558830000|2021-08-10 01:27:10|3105.23|3096.53|3105.31|3096.61|3106.28|3097.58|3105.23|3096.53|34
1628558840000|2021-08-10 01:27:20|3105.6|3096.9|3106.85|3098.15|3107.85|3099.15|3105.27|3096.57|36
1628558850000|2021-08-10 01:27:30|3105.91|3097.21|3107.45|3098.75|3108.26|3099.56|3105.65|3096.95|40
1628558860000|2021-08-10 01:27:40|3107.32|3098.62|3109.2|3100.5|3109.35|3100.65|3107.16|3098.46|36
1628558870000|2021-08-10 01:27:50|3109.11|3100.41|3111.95|3103.25|3111.95|3103.25|3109.11|3100.41|38
1628558880000|2021-08-10 01:28:00|3111.8|3103.1|3113.52|3104.82|3113.79|3105.09|3111.64|3102.94|36
1628558890000|2021-08-10 01:28:10|3113.53|3104.83|3113.37|3104.67|3113.64|3104.94|3112.99|3104.29|34
1628558900000|2021-08-10 01:28:20|3113.38|3104.68|3113.68|3104.98|3113.78|3105.08|3113.17|3104.47|28
1628558910000|2021-08-10 01:28:30|3113.69|3104.99|3113.25|3104.55|3113.69|3104.99|3112.42|3103.72|30
1628558920000|2021-08-10 01:28:40|3113.21|3104.51|3114.11|3105.41|3114.29|3105.59|3113.03|3104.33|27
1628558930000|2021-08-10 01:28:50|3113.92|3105.22|3115.6|3106.9|3116.16|3107.46|3113.92|3105.22|29
1628558940000|2021-08-10 01:29:00|3115.82|3107.12|3117.91|3109.21|3117.91|3109.21|3115.77|3107.07|38
1628558950000|2021-08-10 01:29:10|3117.96|3109.26|3118.16|3109.46|3118.99|3110.29|3117.44|3108.74|37
1628558960000|2021-08-10 01:29:20|3118.11|3109.41|3118.29|3109.59|3118.43|3109.73|3117.65|3108.95|37
1628558970000|2021-08-10 01:29:30|3118.23|3109.53|3117.58|3108.88|3118.42|3109.72|3117.16|3108.46|36
1628558980000|2021-08-10 01:29:40|3117.4|3108.7|3117.05|3108.35|3117.67|3108.97|3116.25|3107.55|34
1628558990000|2021-08-10 01:29:50|3117.17|3108.47|3118.57|3109.87|3118.61|3109.91|3117.17|3108.47|35
1628559000000|2021-08-10 01:30:00|3118.56|3109.86|3118.32|3109.62|3118.71|3110.01|3117.79|3109.09|28
1628559010000|2021-08-10 01:30:10|3118.37|3109.67|3118.92|3110.22|3119.57|3110.87|3118.37|3109.67|26
1628559020000|2021-08-10 01:30:20|3118.98|3110.28|3120.12|3111.42|3120.12|3111.42|3118.91|3110.21|34
1628559030000|2021-08-10 01:30:30|3120.37|3111.67|3121.12|3112.42|3121.12|3112.42|3120.37|3111.67|32
1628559040000|2021-08-10 01:30:40|3121.01|3112.31|3119.55|3110.85|3121.01|3112.31|3119.48|3110.78|33
1628559050000|2021-08-10 01:30:50|3119.61|3110.91|3120.78|3112.08|3121.51|3112.81|3119.53|3110.83|36
1628559060000|2021-08-10 01:31:00|3120.89|3112.19|3121.12|3112.42|3121.22|3112.52|3120.75|3112.05|36
1628559070000|2021-08-10 01:31:10|3121.19|3112.49|3122.16|3113.46|3122.46|3113.76|3121.19|3112.49|37
1628559080000|2021-08-10 01:31:20|3122.08|3113.38|3120.98|3112.28|3122.22|3113.52|3120.39|3111.69|38
1628559090000|2021-08-10 01:31:30|3121.19|3112.49|3122.22|3113.52|3122.22|3113.52|3120.86|3112.16|36
1628559100000|2021-08-10 01:31:40|3122.35|3113.65|3122.68|3113.98|3122.68|3113.98|3121.92|3113.22|36
1628559110000|2021-08-10 01:31:50|3122.36|3113.66|3124.33|3115.63|3124.75|3116.05|3122.36|3113.66|38
1628559120000|2021-08-10 01:32:00|3124.3|3115.6|3123.95|3115.25|3124.58|3115.88|3123.82|3115.12|35
1628559130000|2021-08-10 01:32:10|3124.2|3115.5|3122.32|3113.62|3124.24|3115.54|3121.12|3112.42|35
1628559140000|2021-08-10 01:32:20|3122.13|3113.43|3123.28|3114.58|3123.94|3115.24|3121.7|3113|40
1628559150000|2021-08-10 01:32:30|3123.83|3115.13|3123.21|3114.51|3123.98|3115.28|3122.68|3113.98|40
1628559160000|2021-08-10 01:32:40|3123.53|3114.83|3123.3|3114.6|3123.8|3115.1|3122.77|3114.07|34
1628559170000|2021-08-10 01:32:50|3123.5|3114.8|3122.86|3114.16|3123.84|3115.14|3122.86|3114.16|34
1628559180000|2021-08-10 01:33:00|3122.93|3114.23|3122.35|3113.65|3124.24|3115.54|3122.22|3113.52|35
1628559190000|2021-08-10 01:33:10|3122.5|3113.8|3121.46|3112.76|3122.5|3113.8|3120.98|3112.28|38
1628559200000|2021-08-10 01:33:20|3121.41|3112.71|3120.36|3111.66|3121.41|3112.71|3120.09|3111.39|38
1628559210000|2021-08-10 01:33:30|3120.33|3111.63|3119.64|3110.94|3120.53|3111.83|3119.37|3110.67|39
1628559220000|2021-08-10 01:33:40|3119.23|3110.53|3120.93|3112.23|3121.37|3112.67|3118.42|3109.72|37
1628559230000|2021-08-10 01:33:50|3120.56|3111.86|3124.2|3115.5|3124.2|3115.5|3120.49|3111.79|33
1628559240000|2021-08-10 01:34:00|3124.39|3115.69|3126.22|3117.52|3126.27|3117.57|3124.26|3115.56|28
1628559250000|2021-08-10 01:34:10|3126.21|3117.51|3126.21|3117.51|3126.33|3117.63|3125.07|3116.37|27
1628559260000|2021-08-10 01:34:20|3126.39|3117.69|3125.68|3116.98|3126.39|3117.69|3125.61|3116.91|22
1628559270000|2021-08-10 01:34:30|3125.88|3117.18|3125.32|3116.62|3127.72|3119.02|3125.32|3116.62|38
1628559280000|2021-08-10 01:34:40|3125.72|3117.02|3127.49|3118.79|3127.98|3119.28|3125.49|3116.79|40
1628559290000|2021-08-10 01:34:50|3127.55|3118.85|3132.16|3123.46|3132.42|3123.72|3127.55|3118.85|39
1628559300000|2021-08-10 01:35:00|3132.41|3123.71|3131.75|3123.05|3134.11|3125.41|3131.28|3122.58|40
1628559310000|2021-08-10 01:35:10|3132.01|3123.31|3130.61|3121.91|3132.09|3123.39|3128.55|3119.85|39
1628559320000|2021-08-10 01:35:20|3130.63|3121.93|3128.42|3119.72|3130.63|3121.93|3128.16|3119.46|38
1628559330000|2021-08-10 01:35:30|3128.46|3119.76|3126.78|3118.08|3128.47|3119.77|3126.42|3117.72|40
1628559340000|2021-08-10 01:35:40|3126.62|3117.92|3128.61|3119.91|3128.61|3119.91|3126.62|3117.92|38
1628559350000|2021-08-10 01:35:50|3128.42|3119.72|3128.25|3119.55|3129.14|3120.44|3128.25|3119.55|39
1628559360000|2021-08-10 01:36:00|3128.12|3119.42|3127.13|3118.43|3128.51|3119.81|3127.13|3118.43|30
1628559370000|2021-08-10 01:36:10|3127.17|3118.47|3125.94|3117.24|3127.35|3118.65|3125.74|3117.04|35
1628559380000|2021-08-10 01:36:20|3125.92|3117.22|3126.84|3118.14|3127.01|3118.31|3125.92|3117.22|35
1628559390000|2021-08-10 01:36:30|3126.81|3118.11|3126.23|3117.53|3126.93|3118.23|3126|3117.3|36
1628559400000|2021-08-10 01:36:40|3125.74|3117.04|3126.61|3117.91|3126.7|3118|3125.7|3117|26
1628559410000|2021-08-10 01:36:50|3126.59|3117.89|3126.28|3117.58|3126.79|3118.09|3126.28|3117.58|34
1628559420000|2021-08-10 01:37:00|3126.36|3117.66|3128.37|3119.67|3128.5|3119.8|3126.36|3117.66|34
1628559430000|2021-08-10 01:37:10|3128.15|3119.45|3126.75|3118.05|3128.23|3119.53|3126.45|3117.75|34
1628559440000|2021-08-10 01:37:20|3126.76|3118.06|3126.43|3117.73|3126.81|3118.11|3126.23|3117.53|27
1628559450000|2021-08-10 01:37:30|3126.31|3117.61|3125.45|3116.75|3126.54|3117.84|3125.27|3116.57|37
1628559460000|2021-08-10 01:37:40|3125.47|3116.77|3125.16|3116.46|3125.48|3116.78|3125.12|3116.42|36
1628559470000|2021-08-10 01:37:50|3125.14|3116.44|3125.25|3116.55|3126.46|3117.76|3125.13|3116.43|38
1628559480000|2021-08-10 01:38:00|3125.22|3116.52|3125.45|3116.75|3125.47|3116.77|3125.08|3116.38|35
1628559490000|2021-08-10 01:38:10|3125.46|3116.76|3126.02|3117.32|3126.67|3117.97|3125.43|3116.73|39
1628559500000|2021-08-10 01:38:20|3126.22|3117.52|3125.75|3117.05|3126.3|3117.6|3125.39|3116.69|38
1628559510000|2021-08-10 01:38:30|3125.73|3117.03|3129.11|3120.41|3129.11|3120.41|3125.39|3116.69|37
1628559520000|2021-08-10 01:38:40|3130.06|3121.36|3127.63|3118.93|3130.97|3122.27|3127.51|3118.81|39
1628559530000|2021-08-10 01:38:50|3127.5|3118.8|3130.47|3121.77|3131|3122.3|3127.33|3118.63|33
1628559540000|2021-08-10 01:39:00|3130.5|3121.8|3132.23|3123.53|3132.74|3124.04|3130.41|3121.71|37
1628559550000|2021-08-10 01:39:10|3132.21|3123.51|3132.85|3124.15|3133.05|3124.35|3131.1|3122.4|38
1628559560000|2021-08-10 01:39:20|3132.96|3124.26|3133.86|3125.16|3133.86|3125.16|3132.73|3124.03|34
1628559570000|2021-08-10 01:39:30|3133.92|3125.22|3132.95|3124.25|3133.93|3125.23|3132.92|3124.22|31
1628559580000|2021-08-10 01:39:40|3132.92|3124.22|3133.71|3125.01|3133.84|3125.14|3132.37|3123.67|33
1628559590000|2021-08-10 01:39:50|3133.65|3124.95|3134.63|3125.93|3134.63|3125.93|3133.63|3124.93|28
1628559600000|2021-08-10 01:40:00|3134.64|3125.94|3133.34|3124.64|3135.26|3126.56|3132.87|3124.17|38
1628559610000|2021-08-10 01:40:10|3133.23|3124.53|3133.41|3124.71|3134.26|3125.56|3133.05|3124.35|37
1628559620000|2021-08-10 01:40:20|3133.49|3124.79|3132.83|3124.13|3133.67|3124.97|3132.83|3124.13|39
1628559630000|2021-08-10 01:40:30|3133.07|3124.37|3130.89|3122.19|3133.37|3124.67|3130.77|3122.07|37
1628559640000|2021-08-10 01:40:40|3130.99|3122.29|3131.01|3122.31|3131.21|3122.51|3130.72|3122.02|33
1628559650000|2021-08-10 01:40:50|3131.14|3122.44|3131.62|3122.92|3131.91|3123.21|3131.01|3122.31|30
1628559660000|2021-08-10 01:41:00|3131.49|3122.79|3129.65|3120.95|3131.78|3123.08|3129.48|3120.78|36
1628559670000|2021-08-10 01:41:10|3129.6|3120.9|3130.58|3121.88|3130.58|3121.88|3128.96|3120.26|36
1628559680000|2021-08-10 01:41:20|3130.57|3121.87|3128.61|3119.91|3130.58|3121.88|3128.61|3119.91|33
1628559690000|2021-08-10 01:41:30|3128.6|3119.9|3128.12|3119.42|3128.69|3119.99|3127.99|3119.29|35
1628559700000|2021-08-10 01:41:40|3128.15|3119.45|3128.53|3119.83|3128.64|3119.94|3128.15|3119.45|37
1628559710000|2021-08-10 01:41:50|3128.59|3119.89|3128.63|3119.93|3128.76|3120.06|3128.43|3119.73|33
1628559720000|2021-08-10 01:42:00|3128.59|3119.89|3129.67|3120.97|3129.73|3121.03|3128.39|3119.69|37
1628559730000|2021-08-10 01:42:10|3129.35|3120.65|3129.41|3120.71|3129.69|3120.99|3128.7|3120|38
1628559740000|2021-08-10 01:42:20|3129.38|3120.68|3129.23|3120.53|3129.38|3120.68|3128.65|3119.95|34
1628559750000|2021-08-10 01:42:30|3129.04|3120.34|3127.88|3119.18|3129.42|3120.72|3127.88|3119.18|36
1628559760000|2021-08-10 01:42:40|3127.85|3119.15|3126.42|3117.72|3127.9|3119.2|3126.22|3117.52|33
1628559770000|2021-08-10 01:42:50|3126.46|3117.76|3126.14|3117.44|3126.82|3118.12|3125.74|3117.04|21
1628559780000|2021-08-10 01:43:00|3125.87|3117.17|3126.08|3117.38|3126.47|3117.77|3125.67|3116.97|28
1628559790000|2021-08-10 01:43:10|3126|3117.3|3127.43|3118.73|3127.43|3118.73|3125.56|3116.86|33
1628559800000|2021-08-10 01:43:20|3127.08|3118.38|3127.27|3118.57|3127.48|3118.78|3125.91|3117.21|38
1628559810000|2021-08-10 01:43:30|3127.48|3118.78|3126.74|3118.04|3127.48|3118.78|3126.43|3117.73|37
1628559820000|2021-08-10 01:43:40|3126.8|3118.1|3126.59|3117.89|3126.96|3118.26|3126.31|3117.61|27
1628559830000|2021-08-10 01:43:50|3126.62|3117.92|3126.39|3117.69|3126.63|3117.93|3126.3|3117.6|23
1628559840000|2021-08-10 01:44:00|3126.42|3117.72|3128.42|3119.72|3128.43|3119.73|3126.4|3117.7|30
1628559850000|2021-08-10 01:44:10|3128.44|3119.74|3128.73|3120.03|3128.76|3120.06|3128.34|3119.64|8
1628559860000|2021-08-10 01:44:20|3129.2|3120.5|3127.67|3118.97|3129.53|3120.83|3127.64|3118.94|31
1628559870000|2021-08-10 01:44:30|3127.48|3118.78|3127.28|3118.58|3127.87|3119.17|3127.18|3118.48|31
1628559880000|2021-08-10 01:44:40|3127.35|3118.65|3127.65|3118.95|3127.84|3119.14|3127.22|3118.52|32
1628559890000|2021-08-10 01:44:50|3127.38|3118.68|3127.56|3118.86|3128.42|3119.72|3127.38|3118.68|17
1628559900000|2021-08-10 01:45:00|3127.68|3118.98|3125.82|3117.12|3127.75|3119.05|3125.8|3117.1|27
1628559910000|2021-08-10 01:45:10|3125.9|3117.2|3125.59|3116.89|3126.19|3117.49|3125.52|3116.82|32
1628559920000|2021-08-10 01:45:20|3125.67|3116.97|3124.19|3115.49|3125.81|3117.11|3123.91|3115.21|30
1628559930000|2021-08-10 01:45:30|3124.29|3115.59|3124.36|3115.66|3124.81|3116.11|3124.03|3115.33|24
1628559940000|2021-08-10 01:45:40|3123.91|3115.21|3124.85|3116.15|3124.85|3116.15|3123.66|3114.96|26
1628559950000|2021-08-10 01:45:50|3124.6|3115.9|3123.22|3114.52|3125.35|3116.65|3123.1|3114.4|37
1628559960000|2021-08-10 01:46:00|3123.46|3114.76|3125.28|3116.58|3125.46|3116.76|3123.23|3114.53|36
1628559970000|2021-08-10 01:46:10|3125.21|3116.51|3123.78|3115.08|3126.2|3117.5|3123.78|3115.08|39
1628559980000|2021-08-10 01:46:20|3124.26|3115.56|3122.26|3113.56|3124.26|3115.56|3121.85|3113.15|34
1628559990000|2021-08-10 01:46:30|3122.34|3113.64|3120.43|3111.73|3122.34|3113.64|3119.92|3111.22|33
1628560000000|2021-08-10 01:46:40|3120.11|3111.41|3120.44|3111.74|3120.5|3111.8|3120.11|3111.41|33
1628560010000|2021-08-10 01:46:50|3120.26|3111.56|3120.53|3111.83|3120.73|3112.03|3119.95|3111.25|36
1628560020000|2021-08-10 01:47:00|3120.47|3111.77|3120.66|3111.96|3120.75|3112.05|3120.22|3111.52|29
1628560030000|2021-08-10 01:47:10|3120.68|3111.98|3121.49|3112.79|3121.49|3112.79|3120.35|3111.65|37
1628560040000|2021-08-10 01:47:20|3121.53|3112.83|3123.01|3114.31|3123.66|3114.96|3121.42|3112.72|39
1628560050000|2021-08-10 01:47:30|3122.96|3114.26|3123.48|3114.78|3124.28|3115.58|3122.93|3114.23|34
1628560060000|2021-08-10 01:47:40|3123.22|3114.52|3123.6|3114.9|3123.96|3115.26|3123.16|3114.46|39
1628560070000|2021-08-10 01:47:50|3123.25|3114.55|3124.35|3115.65|3124.41|3115.71|3123.16|3114.46|29
1628560080000|2021-08-10 01:48:00|3124.19|3115.49|3124.46|3115.76|3124.69|3115.99|3124.14|3115.44|29
1628560090000|2021-08-10 01:48:10|3124.38|3115.68|3126.62|3117.92|3126.62|3117.92|3124.38|3115.68|39
1628560100000|2021-08-10 01:48:20|3126.63|3117.93|3126.44|3117.74|3126.73|3118.03|3126.16|3117.46|35
1628560110000|2021-08-10 01:48:30|3126.38|3117.68|3126.19|3117.49|3127.02|3118.32|3126.15|3117.45|29
1628560120000|2021-08-10 01:48:40|3125.98|3117.28|3129.63|3120.93|3129.91|3121.21|3125.89|3117.19|37
1628560130000|2021-08-10 01:48:50|3129.19|3120.49|3130.05|3121.35|3130.67|3121.97|3129.08|3120.38|37
1628560140000|2021-08-10 01:49:00|3130.06|3121.36|3133.27|3124.57|3134.93|3126.23|3129.88|3121.18|40
1628560150000|2021-08-10 01:49:10|3133.19|3124.49|3136.21|3127.51|3136.21|3127.51|3133.01|3124.31|39
1628560160000|2021-08-10 01:49:20|3136.14|3127.44|3138.45|3129.75|3138.45|3129.75|3136.01|3127.31|36
1628560170000|2021-08-10 01:49:30|3138.88|3130.18|3144.47|3135.77|3144.85|3136.15|3138.5|3129.8|39
1628560180000|2021-08-10 01:49:40|3144.48|3135.78|3144.75|3136.05|3144.78|3136.08|3142.91|3134.21|38
1628560190000|2021-08-10 01:49:50|3144.6|3135.9|3139.35|3130.65|3144.66|3135.96|3139.01|3130.31|40
1628560200000|2021-08-10 01:50:00|3139.17|3130.47|3140.2|3131.5|3140.2|3131.5|3138.26|3129.56|40
1628560210000|2021-08-10 01:50:10|3140.73|3132.03|3142.54|3133.84|3143.47|3134.77|3140.73|3132.03|40
1628560220000|2021-08-10 01:50:20|3143.11|3134.41|3139.64|3130.94|3143.75|3135.05|3139.64|3130.94|38
1628560230000|2021-08-10 01:50:30|3139.43|3130.73|3140.32|3131.62|3141.05|3132.35|3139.43|3130.73|40
1628560240000|2021-08-10 01:50:40|3140.31|3131.61|3138.66|3129.96|3140.48|3131.78|3138.66|3129.96|33
1628560250000|2021-08-10 01:50:50|3138.72|3130.02|3138.56|3129.86|3139.41|3130.71|3137.56|3128.86|33
1628560260000|2021-08-10 01:51:00|3136.95|3128.25|3139.51|3130.81|3139.54|3130.84|3136.8|3128.1|37
1628560270000|2021-08-10 01:51:10|3139.41|3130.71|3139.53|3130.83|3139.96|3131.26|3139.41|3130.71|35
1628560280000|2021-08-10 01:51:20|3139.36|3130.66|3139.09|3130.39|3139.96|3131.26|3138.37|3129.67|34
1628560290000|2021-08-10 01:51:30|3139.17|3130.47|3138.9|3130.2|3139.38|3130.68|3138.64|3129.94|34
1628560300000|2021-08-10 01:51:40|3138.89|3130.19|3137.1|3128.4|3138.95|3130.25|3136.98|3128.28|35
1628560310000|2021-08-10 01:51:50|3137.15|3128.45|3138.75|3130.05|3139.21|3130.51|3137.09|3128.39|36
1628560320000|2021-08-10 01:52:00|3138.87|3130.17|3137.38|3128.68|3138.92|3130.22|3137.22|3128.52|38
1628560330000|2021-08-10 01:52:10|3137.27|3128.57|3136.84|3128.14|3137.27|3128.57|3136.17|3127.47|35
1628560340000|2021-08-10 01:52:20|3137.36|3128.66|3136.55|3127.85|3137.36|3128.66|3136.19|3127.49|37
1628560350000|2021-08-10 01:52:30|3136.54|3127.84|3140.11|3131.41|3140.11|3131.41|3136.47|3127.77|38
1628560360000|2021-08-10 01:52:40|3140.32|3131.62|3142.56|3133.86|3142.56|3133.86|3139.48|3130.78|35
1628560370000|2021-08-10 01:52:50|3142.45|3133.75|3141.33|3132.63|3142.45|3133.75|3140.36|3131.66|39
1628560380000|2021-08-10 01:53:00|3141.39|3132.69|3140.16|3131.46|3141.39|3132.69|3139.79|3131.09|34
1628560390000|2021-08-10 01:53:10|3140.31|3131.61|3141.37|3132.67|3142.99|3134.29|3139.97|3131.27|40
1628560400000|2021-08-10 01:53:20|3141.24|3132.54|3141.73|3133.03|3141.78|3133.08|3140.68|3131.98|35
1628560410000|2021-08-10 01:53:30|3141.74|3133.04|3140.98|3132.28|3143.1|3134.4|3140.52|3131.82|38
1628560420000|2021-08-10 01:53:40|3140.36|3131.66|3138.78|3130.08|3140.36|3131.66|3138.09|3129.39|38
1628560430000|2021-08-10 01:53:50|3139.08|3130.38|3139.84|3131.14|3140.06|3131.36|3138.86|3130.16|36
1628560440000|2021-08-10 01:54:00|3139.79|3131.09|3138.89|3130.19|3140.69|3131.99|3138.78|3130.08|35
1628560450000|2021-08-10 01:54:10|3139.17|3130.47|3137.76|3129.06|3140.08|3131.38|3137.76|3129.06|38
1628560460000|2021-08-10 01:54:20|3137.38|3128.68|3137.36|3128.66|3137.85|3129.15|3137.27|3128.57|34
1628560470000|2021-08-10 01:54:30|3137.34|3128.64|3137.95|3129.25|3138.19|3129.49|3137.06|3128.36|34
1628560480000|2021-08-10 01:54:40|3137.9|3129.2|3134.82|3126.12|3138.06|3129.36|3134.61|3125.91|40
1628560490000|2021-08-10 01:54:50|3134.73|3126.03|3134.8|3126.1|3134.97|3126.27|3134.46|3125.76|35
1628560500000|2021-08-10 01:55:00|3134.65|3125.95|3133.56|3124.86|3134.81|3126.11|3133.36|3124.66|37
1628560510000|2021-08-10 01:55:10|3133.58|3124.88|3131.9|3123.2|3134.04|3125.34|3131.9|3123.2|37
1628560520000|2021-08-10 01:55:20|3131.43|3122.73|3133.33|3124.63|3133.35|3124.65|3131.13|3122.43|37
1628560530000|2021-08-10 01:55:30|3133.32|3124.62|3131.94|3123.24|3133.38|3124.68|3131.8|3123.1|38
1628560540000|2021-08-10 01:55:40|3131.69|3122.99|3132.75|3124.05|3132.75|3124.05|3131.55|3122.85|36
1628560550000|2021-08-10 01:55:50|3132.79|3124.09|3133.43|3124.73|3133.66|3124.96|3132.43|3123.73|35
1628560560000|2021-08-10 01:56:00|3133.38|3124.68|3132.02|3123.32|3133.54|3124.84|3131.51|3122.81|39
1628560570000|2021-08-10 01:56:10|3132.06|3123.36|3133.52|3124.82|3133.79|3125.09|3132.06|3123.36|40
1628560580000|2021-08-10 01:56:20|3133.7|3125|3133.68|3124.98|3133.7|3125|3132.33|3123.63|31
1628560590000|2021-08-10 01:56:30|3133.65|3124.95|3133.98|3125.28|3133.98|3125.28|3133.42|3124.72|18
1628560600000|2021-08-10 01:56:40|3134.04|3125.34|3135.02|3126.32|3135.02|3126.32|3133.83|3125.13|34
1628560610000|2021-08-10 01:56:50|3134.98|3126.28|3135.31|3126.61|3135.54|3126.84|3134.85|3126.15|36
1628560620000|2021-08-10 01:57:00|3135.23|3126.53|3136.32|3127.62|3136.77|3128.07|3135.1|3126.4|35
1628560630000|2021-08-10 01:57:10|3136.31|3127.61|3136.84|3128.14|3138.52|3129.82|3136.01|3127.31|39
1628560640000|2021-08-10 01:57:20|3136.74|3128.04|3137.43|3128.73|3137.59|3128.89|3136.07|3127.37|40
1628560650000|2021-08-10 01:57:30|3137.57|3128.87|3138.89|3130.19|3138.93|3130.23|3137.12|3128.42|39
1628560660000|2021-08-10 01:57:40|3138.65|3129.95|3138.28|3129.58|3139.08|3130.38|3138.03|3129.33|35
1628560670000|2021-08-10 01:57:50|3138.26|3129.56|3138.06|3129.36|3138.26|3129.56|3137.82|3129.12|23
1628560680000|2021-08-10 01:58:00|3138.11|3129.41|3138.7|3130|3138.7|3130|3137.86|3129.16|31
1628560690000|2021-08-10 01:58:10|3138.79|3130.09|3138.55|3129.85|3139.3|3130.6|3138.48|3129.78|30
1628560700000|2021-08-10 01:58:20|3138.61|3129.91|3137.44|3128.74|3138.92|3130.22|3137.41|3128.71|34
1628560710000|2021-08-10 01:58:30|3137.42|3128.72|3137.99|3129.29|3138.54|3129.84|3136.55|3127.85|39
1628560720000|2021-08-10 01:58:40|3138.05|3129.35|3138.35|3129.65|3138.61|3129.91|3138.05|3129.35|38
1628560730000|2021-08-10 01:58:50|3138.3|3129.6|3137.68|3128.98|3138.3|3129.6|3136.96|3128.26|37
1628560740000|2021-08-10 01:59:00|3137.5|3128.8|3139.03|3130.33|3139.17|3130.47|3137.5|3128.8|35
1628560750000|2021-08-10 01:59:10|3139|3130.3|3139.6|3130.9|3139.87|3131.17|3139|3130.3|36
1628560760000|2021-08-10 01:59:20|3139.54|3130.84|3137.85|3129.15|3139.57|3130.87|3137.79|3129.09|33
1628560770000|2021-08-10 01:59:30|3137.82|3129.12|3138.25|3129.55|3138.25|3129.55|3137.82|3129.12|27
1628560780000|2021-08-10 01:59:40|3138.23|3129.53|3138.46|3129.76|3138.46|3129.76|3137.87|3129.17|32
1628560790000|2021-08-10 01:59:50|3138.42|3129.72|3136.52|3127.82|3138.51|3129.81|3136.52|3127.82|34
1628560800000|2021-08-10 02:00:00|3136.4|3127.7|3132.59|3123.89|3136.7|3128|3132.23|3123.53|37
1628560810000|2021-08-10 02:00:10|3132.47|3123.77|3132.23|3123.53|3132.77|3124.07|3132.09|3123.39|35
1628560820000|2021-08-10 02:00:20|3131.71|3123.01|3130.97|3122.27|3132.09|3123.39|3130.25|3121.55|35
1628560830000|2021-08-10 02:00:30|3130.95|3122.25|3131.39|3122.69|3131.63|3122.93|3130.85|3122.15|30
1628560840000|2021-08-10 02:00:40|3131.46|3122.76|3130.85|3122.15|3131.46|3122.76|3130.48|3121.78|38
1628560850000|2021-08-10 02:00:50|3130.83|3122.13|3131.05|3122.35|3131.3|3122.6|3130.55|3121.85|38
1628560860000|2021-08-10 02:01:00|3131.02|3122.32|3130.9|3122.2|3131.05|3122.35|3130.87|3122.17|33
1628560870000|2021-08-10 02:01:10|3131|3122.3|3128.84|3120.14|3131.05|3122.35|3128.05|3119.35|38
1628560880000|2021-08-10 02:01:20|3128.4|3119.7|3129.92|3121.22|3129.92|3121.22|3128.03|3119.33|38
1628560890000|2021-08-10 02:01:30|3129.84|3121.14|3131.25|3122.55|3131.25|3122.55|3129.84|3121.14|35
1628560900000|2021-08-10 02:01:40|3131.42|3122.72|3130.85|3122.15|3132.42|3123.72|3130.68|3121.98|37
1628560910000|2021-08-10 02:01:50|3130.86|3122.16|3130.36|3121.66|3132.1|3123.4|3130.36|3121.66|36
1628560920000|2021-08-10 02:02:00|3130.43|3121.73|3130.53|3121.83|3130.84|3122.14|3130.26|3121.56|31
1628560930000|2021-08-10 02:02:10|3130.47|3121.77|3129.52|3120.82|3130.52|3121.82|3129.52|3120.82|34
1628560940000|2021-08-10 02:02:20|3129.55|3120.85|3129.48|3120.78|3129.93|3121.23|3129.48|3120.78|33
1628560950000|2021-08-10 02:02:30|3129.06|3120.36|3128.87|3120.17|3129.1|3120.4|3128.09|3119.39|37
1628560960000|2021-08-10 02:02:40|3128.94|3120.24|3128.84|3120.14|3129.6|3120.9|3128.77|3120.07|39
1628560970000|2021-08-10 02:02:50|3128.8|3120.1|3128.46|3119.76|3129.4|3120.7|3128.15|3119.45|38
1628560980000|2021-08-10 02:03:00|3128.5|3119.8|3127.86|3119.16|3128.5|3119.8|3127.72|3119.02|29
1628560990000|2021-08-10 02:03:10|3127.72|3119.02|3129.04|3120.34|3129.04|3120.34|3127.45|3118.75|32
1628561000000|2021-08-10 02:03:20|3129.18|3120.48|3128.75|3120.05|3129.21|3120.51|3127.93|3119.23|35
1628561010000|2021-08-10 02:03:30|3128.74|3120.04|3130.64|3121.94|3130.64|3121.94|3128.5|3119.8|40
1628561020000|2021-08-10 02:03:40|3130.65|3121.95|3129.08|3120.38|3130.95|3122.25|3128.95|3120.25|37
1628561030000|2021-08-10 02:03:50|3129.13|3120.43|3128.04|3119.34|3129.13|3120.43|3127.87|3119.17|30
1628561040000|2021-08-10 02:04:00|3128.03|3119.33|3129.47|3120.77|3130.19|3121.49|3128.03|3119.33|38
1628561050000|2021-08-10 02:04:10|3129.46|3120.76|3127.26|3118.56|3129.78|3121.08|3126.49|3117.79|38
1628561060000|2021-08-10 02:04:20|3127.18|3118.48|3126.83|3118.13|3127.35|3118.65|3126.64|3117.94|36
1628561070000|2021-08-10 02:04:30|3126.81|3118.11|3124.23|3115.53|3126.83|3118.13|3124.23|3115.53|29
1628561080000|2021-08-10 02:04:40|3124.26|3115.56|3123.79|3115.09|3124.27|3115.57|3123.04|3114.34|38
1628561090000|2021-08-10 02:04:50|3123.86|3115.16|3124.75|3116.05|3125.05|3116.35|3123.81|3115.11|26
1628561100000|2021-08-10 02:05:00|3124.73|3116.03|3123.96|3115.26|3124.73|3116.03|3123.14|3114.44|33
1628561110000|2021-08-10 02:05:10|3123.9|3115.2|3124.02|3115.32|3124.86|3116.16|3123.62|3114.92|37
1628561120000|2021-08-10 02:05:20|3124.07|3115.37|3124.23|3115.53|3124.68|3115.98|3123.5|3114.8|29
1628561130000|2021-08-10 02:05:30|3124.32|3115.62|3125|3116.3|3125.21|3116.51|3124.32|3115.62|34
1628561140000|2021-08-10 02:05:40|3124.99|3116.29|3121|3112.3|3125.42|3116.72|3120.78|3112.08|38
1628561150000|2021-08-10 02:05:50|3120.96|3112.26|3123.6|3114.9|3123.6|3114.9|3120.65|3111.95|37
1628561160000|2021-08-10 02:06:00|3123.54|3114.84|3124.2|3115.5|3124.68|3115.98|3123.23|3114.53|36
1628561170000|2021-08-10 02:06:10|3124.22|3115.52|3122.58|3113.88|3124.62|3115.92|3122.45|3113.75|36
1628561180000|2021-08-10 02:06:20|3122.5|3113.8|3122.39|3113.69|3122.64|3113.94|3121.66|3112.96|38
1628561190000|2021-08-10 02:06:30|3122.23|3113.53|3123.52|3114.82|3123.7|3115|3122.13|3113.43|40
1628561200000|2021-08-10 02:06:40|3123.58|3114.88|3123.83|3115.13|3124.14|3115.44|3123.58|3114.88|28
1628561210000|2021-08-10 02:06:50|3123.82|3115.12|3122.75|3114.05|3123.83|3115.13|3121.98|3113.28|32
1628561220000|2021-08-10 02:07:00|3122.78|3114.08|3121.83|3113.13|3123.32|3114.62|3121.42|3112.72|33
1628561230000|2021-08-10 02:07:10|3121.81|3113.11|3124.12|3115.42|3124.12|3115.42|3121.81|3113.11|28
1628561240000|2021-08-10 02:07:20|3124.26|3115.56|3124.85|3116.15|3125.01|3116.31|3124.26|3115.56|33
1628561250000|2021-08-10 02:07:30|3124.99|3116.29|3127.53|3118.83|3128.07|3119.37|3124.85|3116.15|37
1628561260000|2021-08-10 02:07:40|3127.65|3118.95|3129.51|3120.81|3129.76|3121.06|3127.64|3118.94|34
1628561270000|2021-08-10 02:07:50|3129.29|3120.59|3129.84|3121.14|3129.94|3121.24|3128.64|3119.94|35
1628561280000|2021-08-10 02:08:00|3129.99|3121.29|3129.14|3120.44|3130.02|3121.32|3128.64|3119.94|37
1628561290000|2021-08-10 02:08:10|3129.13|3120.43|3130.13|3121.43|3130.42|3121.72|3129.13|3120.43|35
1628561300000|2021-08-10 02:08:20|3130.11|3121.41|3128.91|3120.21|3130.39|3121.69|3128.91|3120.21|36
1628561310000|2021-08-10 02:08:30|3128.96|3120.26|3127.99|3119.29|3129.2|3120.5|3127.99|3119.29|39
1628561320000|2021-08-10 02:08:40|3127.7|3119|3127.69|3118.99|3127.89|3119.19|3127.01|3118.31|37
1628561330000|2021-08-10 02:08:50|3127.8|3119.1|3128.83|3120.13|3129.39|3120.69|3127.6|3118.9|28
1628561340000|2021-08-10 02:09:00|3128.85|3120.15|3129.43|3120.73|3129.75|3121.05|3128.85|3120.15|38
1628561350000|2021-08-10 02:09:10|3129.47|3120.77|3129.42|3120.72|3130.35|3121.65|3129.29|3120.59|30
1628561360000|2021-08-10 02:09:20|3129.33|3120.63|3129.06|3120.36|3130.35|3121.65|3128.92|3120.22|30
1628561370000|2021-08-10 02:09:30|3129.04|3120.34|3129.18|3120.48|3129.25|3120.55|3128.96|3120.26|22
1628561380000|2021-08-10 02:09:40|3129.15|3120.45|3126.8|3118.1|3129.3|3120.6|3126.8|3118.1|33
1628561390000|2021-08-10 02:09:50|3126.79|3118.09|3126.18|3117.48|3128.2|3119.5|3126.18|3117.48|35
1628561400000|2021-08-10 02:10:00|3126.24|3117.54|3126.53|3117.83|3126.88|3118.18|3126.2|3117.5|33
1628561410000|2021-08-10 02:10:10|3126.58|3117.88|3126.3|3117.6|3126.73|3118.03|3126|3117.3|28
1628561420000|2021-08-10 02:10:20|3126.16|3117.46|3127.92|3119.22|3127.92|3119.22|3126.16|3117.46|17
1628561430000|2021-08-10 02:10:30|3127.94|3119.24|3126.83|3118.13|3128|3119.3|3126.61|3117.91|27
1628561440000|2021-08-10 02:10:40|3126.82|3118.12|3126.74|3118.04|3127.14|3118.44|3126.64|3117.94|25
1628561450000|2021-08-10 02:10:50|3126.66|3117.96|3129.3|3120.6|3129.3|3120.6|3126.66|3117.96|34
1628561460000|2021-08-10 02:11:00|3129.29|3120.59|3128.04|3119.34|3129.4|3120.7|3127.58|3118.88|38
1628561470000|2021-08-10 02:11:10|3128.01|3119.31|3128.15|3119.45|3128.19|3119.49|3127.74|3119.04|38
1628561480000|2021-08-10 02:11:20|3128.16|3119.46|3128.77|3120.07|3129.29|3120.59|3127.3|3118.6|38
1628561490000|2021-08-10 02:11:30|3128.99|3120.29|3129.35|3120.65|3129.52|3120.82|3128.13|3119.43|40
1628561500000|2021-08-10 02:11:40|3129.15|3120.45|3128.8|3120.1|3129.51|3120.81|3128.3|3119.6|32
1628561510000|2021-08-10 02:11:50|3128.83|3120.13|3130.04|3121.34|3130.07|3121.37|3128.79|3120.09|36
1628561520000|2021-08-10 02:12:00|3129.98|3121.28|3129.33|3120.63|3130.44|3121.74|3129.09|3120.39|33
1628561530000|2021-08-10 02:12:10|3129.23|3120.53|3130.69|3121.99|3130.72|3122.02|3129.23|3120.53|38
1628561540000|2021-08-10 02:12:20|3130.73|3122.03|3130.86|3122.16|3130.89|3122.19|3130.02|3121.32|28
1628561550000|2021-08-10 02:12:30|3130.98|3122.28|3130.79|3122.09|3131.18|3122.48|3129.72|3121.02|21
1628561560000|2021-08-10 02:12:40|3130.68|3121.98|3130.35|3121.65|3131.05|3122.35|3129.81|3121.11|31
1628561570000|2021-08-10 02:12:50|3130.42|3121.72|3130.76|3122.06|3131.55|3122.85|3130.23|3121.53|35
1628561580000|2021-08-10 02:13:00|3130.86|3122.16|3130.89|3122.19|3131.66|3122.96|3130.83|3122.13|36
1628561590000|2021-08-10 02:13:10|3130.93|3122.23|3129.46|3120.76|3131|3122.3|3129.43|3120.73|25
1628561600000|2021-08-10 02:13:20|3129.52|3120.82|3129.51|3120.81|3129.98|3121.28|3129.04|3120.34|36
1628561610000|2021-08-10 02:13:30|3129.52|3120.82|3130.83|3122.13|3130.89|3122.19|3128.76|3120.06|32
1628561620000|2021-08-10 02:13:40|3130.93|3122.23|3131.66|3122.96|3131.68|3122.98|3130.83|3122.13|29
1628561630000|2021-08-10 02:13:50|3131.62|3122.92|3131.76|3123.06|3131.88|3123.18|3131.5|3122.8|29
1628561640000|2021-08-10 02:14:00|3131.79|3123.09|3132.38|3123.68|3133.57|3124.87|3131.64|3122.94|36
1628561650000|2021-08-10 02:14:10|3132.51|3123.81|3135.4|3126.7|3135.4|3126.7|3132.51|3123.81|35
1628561660000|2021-08-10 02:14:20|3135.37|3126.67|3135.1|3126.4|3135.37|3126.67|3135.06|3126.36|34
1628561670000|2021-08-10 02:14:30|3135.03|3126.33|3133.49|3124.79|3135.11|3126.41|3132.96|3124.26|39
1628561680000|2021-08-10 02:14:40|3133.51|3124.81|3131.67|3122.97|3133.56|3124.86|3131.53|3122.83|36
1628561690000|2021-08-10 02:14:50|3131.77|3123.07|3131.92|3123.22|3132.68|3123.98|3131.66|3122.96|36
1628561700000|2021-08-10 02:15:00|3131.99|3123.29|3130.46|3121.76|3132.35|3123.65|3130.46|3121.76|37
1628561710000|2021-08-10 02:15:10|3130.31|3121.61|3130.64|3121.94|3130.89|3122.19|3129.78|3121.08|38
1628561720000|2021-08-10 02:15:20|3130.8|3122.1|3129.23|3120.53|3130.87|3122.17|3129.23|3120.53|37
1628561730000|2021-08-10 02:15:30|3129.16|3120.46|3128.03|3119.33|3129.2|3120.5|3127.66|3118.96|32
1628561740000|2021-08-10 02:15:40|3127.78|3119.08|3128.68|3119.98|3128.68|3119.98|3127.24|3118.54|39
1628561750000|2021-08-10 02:15:50|3128.61|3119.91|3127.81|3119.11|3129.08|3120.38|3127.68|3118.98|38
1628561760000|2021-08-10 02:16:00|3127.89|3119.19|3128.63|3119.93|3128.67|3119.97|3127.58|3118.88|37
1628561770000|2021-08-10 02:16:10|3128.61|3119.91|3128.1|3119.4|3128.62|3119.92|3127.72|3119.02|35
1628561780000|2021-08-10 02:16:20|3128.19|3119.49|3128.54|3119.84|3128.54|3119.84|3127.62|3118.92|37
1628561790000|2021-08-10 02:16:30|3128.55|3119.85|3127.85|3119.15|3128.87|3120.17|3127.71|3119.01|38
1628561800000|2021-08-10 02:16:40|3127.71|3119.01|3128.05|3119.35|3128.15|3119.45|3126.96|3118.26|30
1628561810000|2021-08-10 02:16:50|3128.03|3119.33|3127.95|3119.25|3128.27|3119.57|3127.95|3119.25|26
1628561820000|2021-08-10 02:17:00|3128.01|3119.31|3127.91|3119.21|3128.08|3119.38|3127.46|3118.76|22
1628561830000|2021-08-10 02:17:10|3128.02|3119.32|3128.33|3119.63|3128.33|3119.63|3127.75|3119.05|25
1628561840000|2021-08-10 02:17:20|3128.36|3119.66|3127.74|3119.04|3128.36|3119.66|3127.25|3118.55|33
1628561850000|2021-08-10 02:17:30|3127.85|3119.15|3127.39|3118.69|3128.14|3119.44|3127.39|3118.69|33
1628561860000|2021-08-10 02:17:40|3127.37|3118.67|3128.56|3119.86|3128.56|3119.86|3127.32|3118.62|33
1628561870000|2021-08-10 02:17:50|3128.51|3119.81|3127.46|3118.76|3128.66|3119.96|3127.25|3118.55|34
1628561880000|2021-08-10 02:18:00|3127.43|3118.73|3128.1|3119.4|3128.38|3119.68|3127.35|3118.65|38
1628561890000|2021-08-10 02:18:10|3128.13|3119.43|3127.76|3119.06|3128.13|3119.43|3127.23|3118.53|33
1628561900000|2021-08-10 02:18:20|3127.77|3119.07|3127.41|3118.71|3127.85|3119.15|3127.3|3118.6|32
1628561910000|2021-08-10 02:18:30|3127.44|3118.74|3127.6|3118.9|3127.6|3118.9|3127.35|3118.65|21
1628561920000|2021-08-10 02:18:40|3127.35|3118.65|3128.39|3119.69|3128.45|3119.75|3127.28|3118.58|13
1628561930000|2021-08-10 02:18:50|3128.41|3119.71|3128.21|3119.51|3128.51|3119.81|3128.18|3119.48|22
1628561940000|2021-08-10 02:19:00|3128.24|3119.54|3128.21|3119.51|3128.65|3119.95|3128.19|3119.49|22
1628561950000|2021-08-10 02:19:10|3128.34|3119.64|3127.29|3118.59|3128.48|3119.78|3127.29|3118.59|24
1628561960000|2021-08-10 02:19:20|3127.28|3118.58|3127.44|3118.74|3127.58|3118.88|3127.2|3118.5|16
1628561970000|2021-08-10 02:19:30|3127.45|3118.75|3127.34|3118.64|3127.48|3118.78|3127.26|3118.56|18
1628561980000|2021-08-10 02:19:40|3127.36|3118.66|3127.23|3118.53|3127.45|3118.75|3127.08|3118.38|33
1628561990000|2021-08-10 02:19:50|3127.19|3118.49|3128.3|3119.6|3128.3|3119.6|3127.19|3118.49|30
1628562000000|2021-08-10 02:20:00|3128.34|3119.64|3127.68|3118.98|3128.55|3119.85|3127.35|3118.65|35
1628562010000|2021-08-10 02:20:10|3127.7|3119|3127.44|3118.74|3127.7|3119|3126.95|3118.25|36
1628562020000|2021-08-10 02:20:20|3127.67|3118.97|3127.25|3118.55|3127.67|3118.97|3127.16|3118.46|34
1628562030000|2021-08-10 02:20:30|3127.23|3118.53|3126.2|3117.5|3127.23|3118.53|3125.55|3116.85|36
1628562040000|2021-08-10 02:20:40|3126.28|3117.58|3126.02|3117.32|3126.28|3117.58|3125.81|3117.11|36
1628562050000|2021-08-10 02:20:50|3126.01|3117.31|3125.79|3117.09|3126.2|3117.5|3125.76|3117.06|32
1628562060000|2021-08-10 02:21:00|3125.78|3117.08|3126.32|3117.62|3126.32|3117.62|3125.59|3116.89|29
1628562070000|2021-08-10 02:21:10|3126.4|3117.7|3126.58|3117.88|3126.61|3117.91|3126.13|3117.43|37
1628562080000|2021-08-10 02:21:20|3126.53|3117.83|3125.79|3117.09|3126.53|3117.83|3125.79|3117.09|25
1628562090000|2021-08-10 02:21:30|3125.84|3117.14|3125.95|3117.25|3126.17|3117.47|3125.77|3117.07|33
1628562100000|2021-08-10 02:21:40|3125.93|3117.23|3127.54|3118.84|3127.89|3119.19|3125.93|3117.23|33
1628562110000|2021-08-10 02:21:50|3127.71|3119.01|3128.76|3120.06|3128.76|3120.06|3127.71|3119.01|33
1628562120000|2021-08-10 02:22:00|3128.56|3119.86|3128.59|3119.89|3128.99|3120.29|3128.23|3119.53|33
1628562130000|2021-08-10 02:22:10|3128.65|3119.95|3131.56|3122.86|3131.59|3122.89|3128.65|3119.95|37
1628562140000|2021-08-10 02:22:20|3131.57|3122.87|3131.92|3123.22|3131.92|3123.22|3131.26|3122.56|37
1628562150000|2021-08-10 02:22:30|3131.88|3123.18|3134.93|3126.23|3134.93|3126.23|3131.53|3122.83|38
1628562160000|2021-08-10 02:22:40|3135.07|3126.37|3134.49|3125.79|3135.57|3126.87|3134.23|3125.53|36
1628562170000|2021-08-10 02:22:50|3134.72|3126.02|3137.01|3128.31|3137.37|3128.67|3134.72|3126.02|38
1628562180000|2021-08-10 02:23:00|3137.11|3128.41|3139.84|3131.14|3139.84|3131.14|3135.84|3127.14|38
1628562190000|2021-08-10 02:23:10|3139.83|3131.13|3139.85|3131.15|3140.05|3131.35|3139.45|3130.75|37
1628562200000|2021-08-10 02:23:20|3139.88|3131.18|3137.43|3128.73|3140.22|3131.52|3136.97|3128.27|38
1628562210000|2021-08-10 02:23:30|3137.64|3128.94|3136.78|3128.08|3138.18|3129.48|3135.28|3126.58|38
1628562220000|2021-08-10 02:23:40|3137.03|3128.33|3135.41|3126.71|3137.93|3129.23|3135.34|3126.64|39
1628562230000|2021-08-10 02:23:50|3135.47|3126.77|3137.85|3129.15|3138.04|3129.34|3135.47|3126.77|40
1628562240000|2021-08-10 02:24:00|3137.87|3129.17|3138.58|3129.88|3139.39|3130.69|3137.87|3129.17|40
1628562250000|2021-08-10 02:24:10|3138.52|3129.82|3139.09|3130.39|3139.11|3130.41|3137.66|3128.96|37
1628562260000|2021-08-10 02:24:20|3139.15|3130.45|3137.47|3128.77|3139.38|3130.68|3137.41|3128.71|38
1628562270000|2021-08-10 02:24:30|3137.5|3128.8|3138.93|3130.23|3138.93|3130.23|3137.5|3128.8|35
1628562280000|2021-08-10 02:24:40|3138.97|3130.27|3138.22|3129.52|3138.99|3130.29|3137.72|3129.02|38
1628562290000|2021-08-10 02:24:50|3138.19|3129.49|3138.12|3129.42|3139.65|3130.95|3138.07|3129.37|33
1628562300000|2021-08-10 02:25:00|3138.18|3129.48|3139.59|3130.89|3139.69|3130.99|3138.18|3129.48|34
1628562310000|2021-08-10 02:25:10|3139.56|3130.86|3139.09|3130.39|3139.58|3130.88|3138.78|3130.08|37
1628562320000|2021-08-10 02:25:20|3139.06|3130.36|3139.88|3131.18|3139.93|3131.23|3138.99|3130.29|39
1628562330000|2021-08-10 02:25:30|3139.82|3131.12|3139.26|3130.56|3139.9|3131.2|3138.79|3130.09|37
1628562340000|2021-08-10 02:25:40|3139.3|3130.6|3138.52|3129.82|3140.36|3131.66|3138.48|3129.78|37
1628562350000|2021-08-10 02:25:50|3138.59|3129.89|3139.02|3130.32|3139.19|3130.49|3137.56|3128.86|34
1628562360000|2021-08-10 02:26:00|3139.19|3130.49|3138.15|3129.45|3139.66|3130.96|3137.75|3129.05|37
1628562370000|2021-08-10 02:26:10|3138.29|3129.59|3136.05|3127.35|3138.29|3129.59|3136.05|3127.35|35
1628562380000|2021-08-10 02:26:20|3136.26|3127.56|3137.2|3128.5|3137.3|3128.6|3136.16|3127.46|36
1628562390000|2021-08-10 02:26:30|3137.41|3128.71|3136.93|3128.23|3137.52|3128.82|3136.08|3127.38|37
1628562400000|2021-08-10 02:26:40|3136.81|3128.11|3135.89|3127.19|3137.83|3129.13|3135.81|3127.11|32
1628562410000|2021-08-10 02:26:50|3135.93|3127.23|3135.86|3127.16|3136.27|3127.57|3135.83|3127.13|33
1628562420000|2021-08-10 02:27:00|3135.8|3127.1|3136.91|3128.21|3137.05|3128.35|3135.61|3126.91|26
1628562430000|2021-08-10 02:27:10|3137|3128.3|3136.58|3127.88|3137.74|3129.04|3136.58|3127.88|36
1628562440000|2021-08-10 02:27:20|3136.4|3127.7|3133.92|3125.22|3136.4|3127.7|3133.92|3125.22|32
1628562450000|2021-08-10 02:27:30|3133.98|3125.28|3132.42|3123.72|3134.82|3126.12|3132.35|3123.65|32
1628562460000|2021-08-10 02:27:40|3132.44|3123.74|3133.3|3124.6|3134.3|3125.6|3132.4|3123.7|37
1628562470000|2021-08-10 02:27:50|3133.41|3124.71|3133.22|3124.52|3133.41|3124.71|3132.41|3123.71|34
1628562480000|2021-08-10 02:28:00|3133.26|3124.56|3132.68|3123.98|3133.31|3124.61|3132.5|3123.8|27
1628562490000|2021-08-10 02:28:10|3132.69|3123.99|3131.89|3123.19|3133.39|3124.69|3130.55|3121.85|33
1628562500000|2021-08-10 02:28:20|3131.88|3123.18|3131.4|3122.7|3132.56|3123.86|3131.28|3122.58|40
1628562510000|2021-08-10 02:28:30|3131.39|3122.69|3131.58|3122.88|3131.8|3123.1|3131.39|3122.69|35
1628562520000|2021-08-10 02:28:40|3131.62|3122.92|3132.47|3123.77|3132.47|3123.77|3131.51|3122.81|28
1628562530000|2021-08-10 02:28:50|3132.49|3123.79|3133.61|3124.91|3133.61|3124.91|3132.45|3123.75|27
1628562540000|2021-08-10 02:29:00|3133.73|3125.03|3134.31|3125.61|3134.32|3125.62|3133.23|3124.53|31
1628562550000|2021-08-10 02:29:10|3134.21|3125.51|3133.98|3125.28|3135.15|3126.45|3133.98|3125.28|36
1628562560000|2021-08-10 02:29:20|3133.9|3125.2|3134.55|3125.85|3134.55|3125.85|3133.57|3124.87|29
1628562570000|2021-08-10 02:29:30|3134.78|3126.08|3136.07|3127.37|3136.07|3127.37|3134.56|3125.86|34
1628562580000|2021-08-10 02:29:40|3135.91|3127.21|3136.83|3128.13|3137.27|3128.57|3135.84|3127.14|39
1628562590000|2021-08-10 02:29:50|3137.15|3128.45|3140|3131.3|3140.19|3131.49|3137.08|3128.38|38
1628562600000|2021-08-10 02:30:00|3140.15|3131.45|3139.35|3130.65|3140.15|3131.45|3139.2|3130.5|36
1628562610000|2021-08-10 02:30:10|3139.49|3130.79|3137.93|3129.23|3139.67|3130.97|3137.59|3128.89|36
1628562620000|2021-08-10 02:30:20|3137.86|3129.16|3135.99|3127.29|3137.86|3129.16|3135.33|3126.63|36
1628562630000|2021-08-10 02:30:30|3136.06|3127.36|3135.2|3126.5|3136.14|3127.44|3135.2|3126.5|37
1628562640000|2021-08-10 02:30:40|3135.26|3126.56|3136.08|3127.38|3136.29|3127.59|3135.24|3126.54|31
1628562650000|2021-08-10 02:30:50|3136.1|3127.4|3135.18|3126.48|3136.25|3127.55|3135.05|3126.35|27
1628562660000|2021-08-10 02:31:00|3135.19|3126.49|3134.21|3125.51|3135.59|3126.89|3134.06|3125.36|31
1628562670000|2021-08-10 02:31:10|3134.23|3125.53|3133.47|3124.77|3134.25|3125.55|3133.34|3124.64|34
1628562680000|2021-08-10 02:31:20|3133.45|3124.75|3133.19|3124.49|3133.45|3124.75|3133.16|3124.46|27
1628562690000|2021-08-10 02:31:30|3133.16|3124.46|3133.3|3124.6|3133.92|3125.22|3133.11|3124.41|35
1628562700000|2021-08-10 02:31:40|3133.28|3124.58|3133.6|3124.9|3134.17|3125.47|3133.03|3124.33|34
1628562710000|2021-08-10 02:31:50|3133.49|3124.79|3134.09|3125.39|3134.14|3125.44|3133.45|3124.75|29
1628562720000|2021-08-10 02:32:00|3134.03|3125.33|3134.11|3125.41|3134.23|3125.53|3133.69|3124.99|33
1628562730000|2021-08-10 02:32:10|3134.03|3125.33|3134.14|3125.44|3134.19|3125.49|3133.78|3125.08|37
1628562740000|2021-08-10 02:32:20|3134.07|3125.37|3135.2|3126.5|3135.65|3126.95|3134.04|3125.34|34
1628562750000|2021-08-10 02:32:30|3135.45|3126.75|3133.7|3125|3135.45|3126.75|3133.33|3124.63|37
1628562760000|2021-08-10 02:32:40|3133.82|3125.12|3133.62|3124.92|3133.82|3125.12|3133.29|3124.59|23
1628562770000|2021-08-10 02:32:50|3133.51|3124.81|3133.47|3124.77|3133.72|3125.02|3133.33|3124.63|23
1628562780000|2021-08-10 02:33:00|3133.48|3124.78|3132.84|3124.14|3133.52|3124.82|3132.74|3124.04|18
1628562790000|2021-08-10 02:33:10|3132.87|3124.17|3133.04|3124.34|3133.09|3124.39|3132.87|3124.17|18
1628562800000|2021-08-10 02:33:20|3133.08|3124.38|3131.62|3122.92|3133.08|3124.38|3131.55|3122.85|23
1628562810000|2021-08-10 02:33:30|3132.13|3123.43|3133.45|3124.75|3133.74|3125.04|3132.1|3123.4|34
1628562820000|2021-08-10 02:33:40|3133.72|3125.02|3133.36|3124.66|3133.72|3125.02|3133.05|3124.35|34
1628562830000|2021-08-10 02:33:50|3133.37|3124.67|3133.3|3124.6|3133.55|3124.85|3133.25|3124.55|19
1628562840000|2021-08-10 02:34:00|3133.25|3124.55|3131.77|3123.07|3133.25|3124.55|3131.41|3122.71|39
1628562850000|2021-08-10 02:34:10|3131.84|3123.14|3131.58|3122.88|3132.06|3123.36|3131.49|3122.79|30
1628562860000|2021-08-10 02:34:20|3131.47|3122.77|3131.55|3122.85|3132.28|3123.58|3131.47|3122.77|27
1628562870000|2021-08-10 02:34:30|3131.64|3122.94|3132.09|3123.39|3132.32|3123.62|3131.43|3122.73|22
1628562880000|2021-08-10 02:34:40|3132.13|3123.43|3132.13|3123.43|3132.17|3123.47|3132.08|3123.38|11
1628562890000|2021-08-10 02:34:50|3132.12|3123.42|3132.85|3124.15|3133.1|3124.4|3132.12|3123.42|11
1628562900000|2021-08-10 02:35:00|3132.93|3124.23|3132.22|3123.52|3133.11|3124.41|3131.64|3122.94|34
1628562910000|2021-08-10 02:35:10|3132.26|3123.56|3131.27|3122.57|3132.26|3123.56|3131.13|3122.43|36
1628562920000|2021-08-10 02:35:20|3131.12|3122.42|3131.48|3122.78|3131.48|3122.78|3131.12|3122.42|20
1628562930000|2021-08-10 02:35:30|3131.57|3122.87|3131.32|3122.62|3131.61|3122.91|3131.28|3122.58|34
1628562940000|2021-08-10 02:35:40|3131.31|3122.61|3131.32|3122.62|3131.4|3122.7|3131.28|3122.58|17
1628562950000|2021-08-10 02:35:50|3131.27|3122.57|3131.06|3122.36|3131.38|3122.68|3131.06|3122.36|30
1628562960000|2021-08-10 02:36:00|3131.18|3122.48|3131.72|3123.02|3131.72|3123.02|3131.18|3122.48|20
1628562970000|2021-08-10 02:36:10|3131.69|3122.99|3131.4|3122.7|3131.73|3123.03|3130.87|3122.17|34
1628562980000|2021-08-10 02:36:20|3131.5|3122.8|3130.47|3121.77|3131.5|3122.8|3130.25|3121.55|28
1628562990000|2021-08-10 02:36:30|3130.55|3121.85|3130.52|3121.82|3130.77|3122.07|3130.35|3121.65|25
1628563000000|2021-08-10 02:36:40|3130.51|3121.81|3130.34|3121.64|3130.53|3121.83|3130.33|3121.63|16
1628563010000|2021-08-10 02:36:50|3130.32|3121.62|3129.77|3121.07|3130.35|3121.65|3128.85|3120.15|24
1628563020000|2021-08-10 02:37:00|3130.09|3121.39|3132.34|3123.64|3132.39|3123.69|3130.09|3121.39|34
1628563030000|2021-08-10 02:37:10|3132.52|3123.82|3132.7|3124|3133.18|3124.48|3132.52|3123.82|36
1628563040000|2021-08-10 02:37:20|3132.78|3124.08|3132.42|3123.72|3133.03|3124.33|3132.07|3123.37|36
1628563050000|2021-08-10 02:37:30|3132.59|3123.89|3131.82|3123.12|3132.65|3123.95|3131.62|3122.92|37
1628563060000|2021-08-10 02:37:40|3131.7|3123|3131.26|3122.56|3131.85|3123.15|3130.46|3121.76|38
1628563070000|2021-08-10 02:37:50|3131.29|3122.59|3131.4|3122.7|3131.51|3122.81|3130.61|3121.91|38
1628563080000|2021-08-10 02:38:00|3131.51|3122.81|3133.04|3124.34|3133.84|3125.14|3131.35|3122.65|37
1628563090000|2021-08-10 02:38:10|3133.38|3124.68|3132.78|3124.08|3133.61|3124.91|3132.73|3124.03|37
1628563100000|2021-08-10 02:38:20|3132.93|3124.23|3133.66|3124.96|3133.66|3124.96|3132.33|3123.63|36
1628563110000|2021-08-10 02:38:30|3133.83|3125.13|3133.82|3125.12|3133.92|3125.22|3133.64|3124.94|24
1628563120000|2021-08-10 02:38:40|3133.76|3125.06|3134.01|3125.31|3134.13|3125.43|3133.72|3125.02|16
1628563130000|2021-08-10 02:38:50|3133.99|3125.29|3134.01|3125.31|3134.01|3125.31|3133.8|3125.1|15
1628563140000|2021-08-10 02:39:00|3134.16|3125.46|3134.31|3125.61|3134.31|3125.61|3133.38|3124.68|18
1628563150000|2021-08-10 02:39:10|3134.38|3125.68|3134.08|3125.38|3134.48|3125.78|3134|3125.3|25
1628563160000|2021-08-10 02:39:20|3134.13|3125.43|3134.2|3125.5|3134.2|3125.5|3133.99|3125.29|23
1628563170000|2021-08-10 02:39:30|3134.29|3125.59|3134|3125.3|3134.41|3125.71|3133.37|3124.67|33
1628563180000|2021-08-10 02:39:40|3134.07|3125.37|3136.67|3127.97|3136.91|3128.21|3134.04|3125.34|38
1628563190000|2021-08-10 02:39:50|3136.79|3128.09|3138.7|3130|3138.91|3130.21|3136.7|3128|38
1628563200000|2021-08-10 02:40:00|3138.71|3130.01|3139.09|3130.39|3139.62|3130.92|3138.33|3129.63|36
1628563210000|2021-08-10 02:40:10|3139.2|3130.5|3136.86|3128.16|3139.34|3130.64|3136.72|3128.02|36
1628563220000|2021-08-10 02:40:20|3136.89|3128.19|3135.56|3126.86|3137.06|3128.36|3135.25|3126.55|38
1628563230000|2021-08-10 02:40:30|3135.53|3126.83|3135.68|3126.98|3136.49|3127.79|3134.63|3125.93|37
1628563240000|2021-08-10 02:40:40|3135.82|3127.12|3136.26|3127.56|3136.43|3127.73|3135.45|3126.75|38
1628563250000|2021-08-10 02:40:50|3136.29|3127.59|3135.52|3126.82|3136.9|3128.2|3135.49|3126.79|38
1628563260000|2021-08-10 02:41:00|3135.19|3126.49|3135.96|3127.26|3136.11|3127.41|3135.19|3126.49|38
1628563270000|2021-08-10 02:41:10|3135.8|3127.1|3133.66|3124.96|3135.94|3127.24|3133.66|3124.96|39
1628563280000|2021-08-10 02:41:20|3133.59|3124.89|3133.22|3124.52|3133.74|3125.04|3133.22|3124.52|38
1628563290000|2021-08-10 02:41:30|3133.2|3124.5|3133.14|3124.44|3133.48|3124.78|3132.91|3124.21|38
1628563300000|2021-08-10 02:41:40|3133.04|3124.34|3132.59|3123.89|3133.13|3124.43|3132.03|3123.33|38
1628563310000|2021-08-10 02:41:50|3132.94|3124.24|3132.53|3123.83|3134.12|3125.42|3132.53|3123.83|37
1628563320000|2021-08-10 02:42:00|3132.27|3123.57|3132.47|3123.77|3132.56|3123.86|3132.21|3123.51|34
1628563330000|2021-08-10 02:42:10|3132.4|3123.7|3132.5|3123.8|3132.72|3124.02|3132.28|3123.58|30
1628563340000|2021-08-10 02:42:20|3132.42|3123.72|3132.43|3123.73|3132.79|3124.09|3132.3|3123.6|35
1628563350000|2021-08-10 02:42:30|3132.4|3123.7|3132.04|3123.34|3132.73|3124.03|3132.02|3123.32|22
1628563360000|2021-08-10 02:42:40|3132|3123.3|3132.23|3123.53|3132.23|3123.53|3131.83|3123.13|30
1628563370000|2021-08-10 02:42:50|3132.09|3123.39|3132.14|3123.44|3132.39|3123.69|3132.09|3123.39|32
1628563380000|2021-08-10 02:43:00|3132.12|3123.42|3133.61|3124.91|3133.8|3125.1|3132.12|3123.42|33
1628563390000|2021-08-10 02:43:10|3133.77|3125.07|3133.03|3124.33|3133.93|3125.23|3132.65|3123.95|31
1628563400000|2021-08-10 02:43:20|3132.93|3124.23|3131.82|3123.12|3133.12|3124.42|3131.69|3122.99|35
1628563410000|2021-08-10 02:43:30|3131.75|3123.05|3131.69|3122.99|3131.85|3123.15|3131.66|3122.96|31
1628563420000|2021-08-10 02:43:40|3131.76|3123.06|3131.68|3122.98|3131.78|3123.08|3131.22|3122.52|32
1628563430000|2021-08-10 02:43:50|3131.74|3123.04|3131.42|3122.72|3131.8|3123.1|3131.29|3122.59|27
1628563440000|2021-08-10 02:44:00|3131.38|3122.68|3131.58|3122.88|3131.61|3122.91|3131.17|3122.47|25
1628563450000|2021-08-10 02:44:10|3131.59|3122.89|3131.26|3122.56|3131.59|3122.89|3131.08|3122.38|26
1628563460000|2021-08-10 02:44:20|3131.3|3122.6|3136.52|3127.82|3136.52|3127.82|3131.3|3122.6|39
1628563470000|2021-08-10 02:44:30|3136.5|3127.8|3138.2|3129.5|3138.38|3129.68|3136.15|3127.45|37
1628563480000|2021-08-10 02:44:40|3137.76|3129.06|3138.1|3129.4|3138.19|3129.49|3137.76|3129.06|30
1628563490000|2021-08-10 02:44:50|3138.07|3129.37|3137.38|3128.68|3138.1|3129.4|3136.9|3128.2|34
1628563500000|2021-08-10 02:45:00|3137.45|3128.75|3138.38|3129.68|3138.38|3129.68|3137.45|3128.75|34
1628563510000|2021-08-10 02:45:10|3138.4|3129.7|3138.79|3130.09|3138.79|3130.09|3138.12|3129.42|23
1628563520000|2021-08-10 02:45:20|3138.77|3130.07|3138.75|3130.05|3139.19|3130.49|3138.67|3129.97|26
1628563530000|2021-08-10 02:45:30|3138.67|3129.97|3136.37|3127.67|3138.68|3129.98|3136.12|3127.42|33
1628563540000|2021-08-10 02:45:40|3136.38|3127.68|3140.16|3131.46|3140.26|3131.56|3136.24|3127.54|37
1628563550000|2021-08-10 02:45:50|3140.21|3131.51|3140.54|3131.84|3140.72|3132.02|3140.06|3131.36|39
1628563560000|2021-08-10 02:46:00|3140.53|3131.83|3141.42|3132.72|3141.56|3132.86|3140.44|3131.74|38
1628563570000|2021-08-10 02:46:10|3141.71|3133.01|3142.45|3133.75|3142.45|3133.75|3141.24|3132.54|38
1628563580000|2021-08-10 02:46:20|3142.22|3133.52|3141.36|3132.66|3142.79|3134.09|3141.36|3132.66|35
1628563590000|2021-08-10 02:46:30|3141.21|3132.51|3141.08|3132.38|3141.82|3133.12|3141.08|3132.38|35
1628563600000|2021-08-10 02:46:40|3140.86|3132.16|3138.76|3130.06|3141.78|3133.08|3138.32|3129.62|31
1628563610000|2021-08-10 02:46:50|3139.19|3130.49|3137.26|3128.56|3139.19|3130.49|3136.61|3127.91|35
1628563620000|2021-08-10 02:47:00|3136.95|3128.25|3134.88|3126.18|3137.65|3128.95|3134.84|3126.14|36
1628563630000|2021-08-10 02:47:10|3134.8|3126.1|3135.13|3126.43|3135.4|3126.7|3134.24|3125.54|28
1628563640000|2021-08-10 02:47:20|3134.68|3125.98|3133.13|3124.43|3134.73|3126.03|3132.82|3124.12|35
1628563650000|2021-08-10 02:47:30|3133.04|3124.34|3133.52|3124.82|3135.24|3126.54|3132.95|3124.25|39
1628563660000|2021-08-10 02:47:40|3133.56|3124.86|3135.3|3126.6|3135.72|3127.02|3133.56|3124.86|38
1628563670000|2021-08-10 02:47:50|3135.44|3126.74|3137.27|3128.57|3137.27|3128.57|3135.44|3126.74|34
1628563680000|2021-08-10 02:48:00|3137.05|3128.35|3136.93|3128.23|3137.06|3128.36|3135.49|3126.79|32
1628563690000|2021-08-10 02:48:10|3136.98|3128.28|3137.49|3128.79|3137.52|3128.82|3136.98|3128.28|30
1628563700000|2021-08-10 02:48:20|3137.11|3128.41|3137.38|3128.68|3137.41|3128.71|3137.01|3128.31|31
1628563710000|2021-08-10 02:48:30|3137.97|3129.27|3137.67|3128.97|3138.06|3129.36|3137.61|3128.91|31
1628563720000|2021-08-10 02:48:40|3137.76|3129.06|3138.4|3129.7|3138.43|3129.73|3137.76|3129.06|27
1628563730000|2021-08-10 02:48:50|3138.42|3129.72|3138.97|3130.27|3139.36|3130.66|3138.42|3129.72|31
1628563740000|2021-08-10 02:49:00|3138.48|3129.78|3140.57|3131.87|3140.61|3131.91|3138.48|3129.78|38
1628563750000|2021-08-10 02:49:10|3140.45|3131.75|3137.38|3128.68|3140.83|3132.13|3137.38|3128.68|40
1628563760000|2021-08-10 02:49:20|3137.46|3128.76|3139.67|3130.97|3140.03|3131.33|3137.42|3128.72|40
1628563770000|2021-08-10 02:49:30|3139.48|3130.78|3140.85|3132.15|3141.26|3132.56|3139.32|3130.62|37
1628563780000|2021-08-10 02:49:40|3140.32|3131.62|3141.73|3133.03|3142.33|3133.63|3139.9|3131.2|37
1628563790000|2021-08-10 02:49:50|3141.81|3133.11|3141.93|3133.23|3143.33|3134.63|3141.78|3133.08|37
1628563800000|2021-08-10 02:50:00|3142.04|3133.34|3142.49|3133.79|3143.3|3134.6|3141.63|3132.93|39
1628563810000|2021-08-10 02:50:10|3142.47|3133.77|3142.72|3134.02|3142.94|3134.24|3141.76|3133.06|37
1628563820000|2021-08-10 02:50:20|3142.75|3134.05|3142.55|3133.85|3143.05|3134.35|3142.52|3133.82|37
1628563830000|2021-08-10 02:50:30|3142.44|3133.74|3142.62|3133.92|3142.78|3134.08|3142.21|3133.51|32
1628563840000|2021-08-10 02:50:40|3142.42|3133.72|3142.28|3133.58|3142.86|3134.16|3142.28|3133.58|36
1628563850000|2021-08-10 02:50:50|3142.33|3133.63|3141.03|3132.33|3142.35|3133.65|3140.46|3131.76|37
1628563860000|2021-08-10 02:51:00|3141.19|3132.49|3142.35|3133.65|3142.95|3134.25|3141.17|3132.47|37
1628563870000|2021-08-10 02:51:10|3142.55|3133.85|3141.9|3133.2|3143.8|3135.1|3141.9|3133.2|37
1628563880000|2021-08-10 02:51:20|3141.65|3132.95|3143.81|3135.11|3143.92|3135.22|3141.65|3132.95|38
1628563890000|2021-08-10 02:51:30|3143.82|3135.12|3143.65|3134.95|3144.03|3135.33|3143.41|3134.71|38
1628563900000|2021-08-10 02:51:40|3143.51|3134.81|3143.88|3135.18|3144.09|3135.39|3143.07|3134.37|35
1628563910000|2021-08-10 02:51:50|3143.95|3135.25|3143.89|3135.19|3144.12|3135.42|3143.32|3134.62|34
1628563920000|2021-08-10 02:52:00|3144.06|3135.36|3143.63|3134.93|3144.44|3135.74|3143.62|3134.92|30
1628563930000|2021-08-10 02:52:10|3143.77|3135.07|3144.21|3135.51|3144.22|3135.52|3143.64|3134.94|35
1628563940000|2021-08-10 02:52:20|3144.07|3135.37|3144.31|3135.61|3144.39|3135.69|3143.78|3135.08|34
1628563950000|2021-08-10 02:52:30|3144.18|3135.48|3144.25|3135.55|3144.33|3135.63|3143.77|3135.07|36
1628563960000|2021-08-10 02:52:40|3144.31|3135.61|3144.06|3135.36|3144.37|3135.67|3143.78|3135.08|32
1628563970000|2021-08-10 02:52:50|3143.74|3135.04|3143.45|3134.75|3143.99|3135.29|3143.02|3134.32|35
1628563980000|2021-08-10 02:53:00|3143.29|3134.59|3143.48|3134.78|3143.7|3135|3142.92|3134.22|28
1628563990000|2021-08-10 02:53:10|3143.38|3134.68|3143.24|3134.54|3143.93|3135.23|3143.17|3134.47|29
1628564000000|2021-08-10 02:53:20|3142.95|3134.25|3143.94|3135.24|3143.95|3135.25|3142.92|3134.22|39
1628564010000|2021-08-10 02:53:30|3143.9|3135.2|3144.92|3136.22|3145.04|3136.34|3143.81|3135.11|29
1628564020000|2021-08-10 02:53:40|3144.9|3136.2|3145.79|3137.09|3145.81|3137.11|3144.73|3136.03|32
1628564030000|2021-08-10 02:53:50|3145.57|3136.87|3146.61|3137.91|3146.64|3137.94|3145.57|3136.87|38
1628564040000|2021-08-10 02:54:00|3146.63|3137.93|3147.14|3138.44|3147.51|3138.81|3146.63|3137.93|35
1628564050000|2021-08-10 02:54:10|3147.15|3138.45|3147.76|3139.06|3147.96|3139.26|3147.15|3138.45|39
1628564060000|2021-08-10 02:54:20|3147.75|3139.05|3146.06|3137.36|3147.75|3139.05|3146.06|3137.36|38
1628564070000|2021-08-10 02:54:30|3146.04|3137.34|3147.94|3139.24|3148.22|3139.52|3145.9|3137.2|40
1628564080000|2021-08-10 02:54:40|3147.64|3138.94|3148.31|3139.61|3148.31|3139.61|3147.55|3138.85|36
1628564090000|2021-08-10 02:54:50|3148.03|3139.33|3149.27|3140.57|3149.27|3140.57|3147.89|3139.19|34
1628564100000|2021-08-10 02:55:00|3148.95|3140.25|3148.9|3140.2|3149.43|3140.73|3148.21|3139.51|37
1628564110000|2021-08-10 02:55:10|3149.05|3140.35|3148.51|3139.81|3149.05|3140.35|3148.36|3139.66|22
1628564120000|2021-08-10 02:55:20|3148.39|3139.69|3147.13|3138.43|3148.42|3139.72|3146.63|3137.93|32
1628564130000|2021-08-10 02:55:30|3147.07|3138.37|3146.3|3137.6|3147.13|3138.43|3146.23|3137.53|36
1628564140000|2021-08-10 02:55:40|3146.55|3137.85|3146.76|3138.06|3147.14|3138.44|3146.55|3137.85|27
1628564150000|2021-08-10 02:55:50|3146.67|3137.97|3147.75|3139.05|3148.01|3139.31|3146.43|3137.73|39
1628564160000|2021-08-10 02:56:00|3147.34|3138.64|3146.64|3137.94|3147.6|3138.9|3146.59|3137.89|33
1628564170000|2021-08-10 02:56:10|3146.54|3137.84|3146.7|3138|3147.21|3138.51|3145.62|3136.92|35
1628564180000|2021-08-10 02:56:20|3147|3138.3|3147.69|3138.99|3148.09|3139.39|3146.54|3137.84|35
1628564190000|2021-08-10 02:56:30|3147.79|3139.09|3146.54|3137.84|3148.36|3139.66|3146.45|3137.75|39
1628564200000|2021-08-10 02:56:40|3146.25|3137.55|3145.89|3137.19|3146.33|3137.63|3145.83|3137.13|36
1628564210000|2021-08-10 02:56:50|3145.87|3137.17|3144.38|3135.68|3145.95|3137.25|3144.23|3135.53|32
1628564220000|2021-08-10 02:57:00|3144.44|3135.74|3145.05|3136.35|3145.55|3136.85|3144.44|3135.74|39
1628564230000|2021-08-10 02:57:10|3145.12|3136.42|3145.19|3136.49|3145.7|3137|3145.08|3136.38|34
1628564240000|2021-08-10 02:57:20|3145.27|3136.57|3145.27|3136.57|3145.39|3136.69|3144.34|3135.64|36
1628564250000|2021-08-10 02:57:30|3145.14|3136.44|3144.3|3135.6|3145.16|3136.46|3144.3|3135.6|36
1628564260000|2021-08-10 02:57:40|3144.44|3135.74|3145.57|3136.87|3145.66|3136.96|3144.44|3135.74|34
1628564270000|2021-08-10 02:57:50|3145.66|3136.96|3145.74|3137.04|3145.78|3137.08|3145.34|3136.64|29
1628564280000|2021-08-10 02:58:00|3145.55|3136.85|3144.26|3135.56|3145.75|3137.05|3144.26|3135.56|36
1628564290000|2021-08-10 02:58:10|3144.35|3135.65|3145.48|3136.78|3145.71|3137.01|3144.35|3135.65|35
1628564300000|2021-08-10 02:58:20|3145.53|3136.83|3146.34|3137.64|3146.37|3137.67|3145.36|3136.66|28
1628564310000|2021-08-10 02:58:30|3146.33|3137.63|3145.95|3137.25|3146.39|3137.69|3145.89|3137.19|30
1628564320000|2021-08-10 02:58:40|3145.93|3137.23|3145.88|3137.18|3146.16|3137.46|3145.75|3137.05|36
1628564330000|2021-08-10 02:58:50|3145.87|3137.17|3146.31|3137.61|3146.38|3137.68|3145.79|3137.09|30
1628564340000|2021-08-10 02:59:00|3146.3|3137.6|3146.23|3137.53|3146.35|3137.65|3145.87|3137.17|24
1628564350000|2021-08-10 02:59:10|3146.05|3137.35|3145.85|3137.15|3146.35|3137.65|3145.85|3137.15|31
1628564360000|2021-08-10 02:59:20|3145.86|3137.16|3145.82|3137.12|3146.03|3137.33|3145.73|3137.03|26
1628564370000|2021-08-10 02:59:30|3145.81|3137.11|3145.73|3137.03|3145.83|3137.13|3145.63|3136.93|23
1628564380000|2021-08-10 02:59:40|3145.63|3136.93|3146.87|3138.17|3146.87|3138.17|3145.63|3136.93|27
1628564390000|2021-08-10 02:59:50|3146.88|3138.18|3146.8|3138.1|3146.91|3138.21|3146.78|3138.08|17
1628564400000|2021-08-10 03:00:00|3146.79|3138.09|3144.22|3135.52|3146.79|3138.09|3144.22|3135.52|26
1628564410000|2021-08-10 03:00:10|3143.86|3135.16|3144.61|3135.91|3144.64|3135.94|3143.66|3134.96|33
1628564420000|2021-08-10 03:00:20|3144.32|3135.62|3146.37|3137.67|3146.45|3137.75|3144.32|3135.62|38
1628564430000|2021-08-10 03:00:30|3146.02|3137.32|3149.88|3141.18|3149.88|3141.18|3146.02|3137.32|37
1628564440000|2021-08-10 03:00:40|3149.44|3140.74|3149.42|3140.72|3149.96|3141.26|3148.86|3140.16|37
1628564450000|2021-08-10 03:00:50|3149.39|3140.69|3150.13|3141.43|3150.31|3141.61|3149.36|3140.66|33
1628564460000|2021-08-10 03:01:00|3150.18|3141.48|3150.9|3142.2|3150.91|3142.21|3149.91|3141.21|32
1628564470000|2021-08-10 03:01:10|3150.78|3142.08|3150.29|3141.59|3151|3142.3|3150.06|3141.36|35
1628564480000|2021-08-10 03:01:20|3150.26|3141.56|3150.23|3141.53|3150.26|3141.56|3149.8|3141.1|27
1628564490000|2021-08-10 03:01:30|3150.08|3141.38|3149.43|3140.73|3150.1|3141.4|3148.49|3139.79|37
1628564500000|2021-08-10 03:01:40|3149.38|3140.68|3147.84|3139.14|3149.47|3140.77|3147.23|3138.53|38
1628564510000|2021-08-10 03:01:50|3147.8|3139.1|3147.74|3139.04|3147.87|3139.17|3147.45|3138.75|38
1628564520000|2021-08-10 03:02:00|3147.72|3139.02|3146.87|3138.17|3147.89|3139.19|3146.5|3137.8|32
1628564530000|2021-08-10 03:02:10|3146.84|3138.14|3147.82|3139.12|3147.87|3139.17|3146.56|3137.86|38
1628564540000|2021-08-10 03:02:20|3147.51|3138.81|3147.95|3139.25|3148.65|3139.95|3147.51|3138.81|37
1628564550000|2021-08-10 03:02:30|3147.97|3139.27|3148.08|3139.38|3148.68|3139.98|3147.86|3139.16|37
1628564560000|2021-08-10 03:02:40|3147.98|3139.28|3147.16|3138.46|3148.15|3139.45|3146.78|3138.08|33
1628564570000|2021-08-10 03:02:50|3147.17|3138.47|3146.07|3137.37|3147.32|3138.62|3145.8|3137.1|34
1628564580000|2021-08-10 03:03:00|3146|3137.3|3145.83|3137.13|3146.22|3137.52|3145.52|3136.82|36
1628564590000|2021-08-10 03:03:10|3145.61|3136.91|3145.68|3136.98|3145.86|3137.16|3145.02|3136.32|33
1628564600000|2021-08-10 03:03:20|3145.76|3137.06|3145.42|3136.72|3145.76|3137.06|3145.27|3136.57|38
1628564610000|2021-08-10 03:03:30|3145.36|3136.66|3146.39|3137.69|3146.95|3138.25|3145.31|3136.61|37
1628564620000|2021-08-10 03:03:40|3146.21|3137.51|3145.89|3137.19|3146.28|3137.58|3145.75|3137.05|35
1628564630000|2021-08-10 03:03:50|3145.81|3137.11|3145.42|3136.72|3145.81|3137.11|3144.79|3136.09|32
1628564640000|2021-08-10 03:04:00|3145.08|3136.38|3145.04|3136.34|3145.42|3136.72|3143.51|3134.81|36
1628564650000|2021-08-10 03:04:10|3145.01|3136.31|3144.95|3136.25|3145.12|3136.42|3144.45|3135.75|37
1628564660000|2021-08-10 03:04:20|3145.01|3136.31|3144.36|3135.66|3145.3|3136.6|3144.36|3135.66|34
1628564670000|2021-08-10 03:04:30|3144.63|3135.93|3144.86|3136.16|3145.3|3136.6|3144.6|3135.9|35
1628564680000|2021-08-10 03:04:40|3144.88|3136.18|3143.6|3134.9|3145.06|3136.36|3143.49|3134.79|33
1628564690000|2021-08-10 03:04:50|3143.49|3134.79|3144.65|3135.95|3144.65|3135.95|3143.47|3134.77|36
1628564700000|2021-08-10 03:05:00|3144.71|3136.01|3143.53|3134.83|3145.02|3136.32|3143.31|3134.61|32
1628564710000|2021-08-10 03:05:10|3143.52|3134.82|3143.57|3134.87|3143.67|3134.97|3143.24|3134.54|27
1628564720000|2021-08-10 03:05:20|3143.61|3134.91|3143.36|3134.66|3143.83|3135.13|3143.28|3134.58|30
1628564730000|2021-08-10 03:05:30|3143.33|3134.63|3143.55|3134.85|3143.55|3134.85|3143.14|3134.44|35
1628564740000|2021-08-10 03:05:40|3143.79|3135.09|3143.51|3134.81|3144.23|3135.53|3143.1|3134.4|34
1628564750000|2021-08-10 03:05:50|3143.52|3134.82|3143.74|3135.04|3144.13|3135.43|3143.28|3134.58|38
1628564760000|2021-08-10 03:06:00|3143.69|3134.99|3143.98|3135.28|3144.06|3135.36|3143.26|3134.56|34
1628564770000|2021-08-10 03:06:10|3143.79|3135.09|3144.8|3136.1|3144.8|3136.1|3143.47|3134.77|32
1628564780000|2021-08-10 03:06:20|3144.66|3135.96|3144.58|3135.88|3144.94|3136.24|3144.33|3135.63|34
1628564790000|2021-08-10 03:06:30|3144.36|3135.66|3144.56|3135.86|3144.97|3136.27|3144.13|3135.43|32
1628564800000|2021-08-10 03:06:40|3144.53|3135.83|3144.8|3136.1|3144.96|3136.26|3144.3|3135.6|32
1628564810000|2021-08-10 03:06:50|3144.78|3136.08|3144.64|3135.94|3144.88|3136.18|3144.5|3135.8|31
1628564820000|2021-08-10 03:07:00|3144.67|3135.97|3144.82|3136.12|3144.83|3136.13|3144.27|3135.57|13
1628564830000|2021-08-10 03:07:10|3144.77|3136.07|3144.77|3136.07|3144.96|3136.26|3144.53|3135.83|22
1628564840000|2021-08-10 03:07:20|3144.84|3136.14|3144.99|3136.29|3144.99|3136.29|3144.8|3136.1|13
1628564850000|2021-08-10 03:07:30|3144.94|3136.24|3146|3137.3|3146.15|3137.45|3144.82|3136.12|24
1628564860000|2021-08-10 03:07:40|3146.07|3137.37|3144.2|3135.5|3146.07|3137.37|3144.2|3135.5|34
1628564870000|2021-08-10 03:07:50|3144.24|3135.54|3144.3|3135.6|3144.66|3135.96|3144.06|3135.36|33
1628564880000|2021-08-10 03:08:00|3144.58|3135.88|3143.07|3134.37|3144.63|3135.93|3143.02|3134.32|18
1628564890000|2021-08-10 03:08:10|3143.03|3134.33|3141.97|3133.27|3143.03|3134.33|3141.89|3133.19|30
1628564900000|2021-08-10 03:08:20|3142.02|3133.32|3141.94|3133.24|3142.24|3133.54|3141.88|3133.18|30
1628564910000|2021-08-10 03:08:30|3141.95|3133.25|3142.53|3133.83|3142.63|3133.93|3141.91|3133.21|36
1628564920000|2021-08-10 03:08:40|3142.47|3133.77|3141.93|3133.23|3142.47|3133.77|3141.86|3133.16|31
1628564930000|2021-08-10 03:08:50|3141.96|3133.26|3142.08|3133.38|3142.44|3133.74|3141.95|3133.25|33
1628564940000|2021-08-10 03:09:00|3141.6|3132.9|3142.13|3133.43|3142.41|3133.71|3141.58|3132.88|34
1628564950000|2021-08-10 03:09:10|3142.18|3133.48|3140.85|3132.15|3142.23|3133.53|3140.85|3132.15|16
1628564960000|2021-08-10 03:09:20|3140.84|3132.14|3140.89|3132.19|3141.02|3132.32|3140.84|3132.14|6
1628564970000|2021-08-10 03:09:30|3140.85|3132.15|3140.85|3132.15|3140.85|3132.15|3140.8|3132.1|3
1628564980000|2021-08-10 03:09:40|3140.74|3132.04|3140.57|3131.87|3140.75|3132.05|3140.5|3131.8|7
1628564990000|2021-08-10 03:09:50|3140.67|3131.97|3141.65|3132.95|3142.03|3133.33|3140.67|3131.97|24
1628565000000|2021-08-10 03:10:00|3141.72|3133.02|3142.13|3133.43|3142.13|3133.43|3141.56|3132.86|19
1628565010000|2021-08-10 03:10:10|3141.98|3133.28|3142.28|3133.58|3142.28|3133.58|3141.88|3133.18|18
1628565020000|2021-08-10 03:10:20|3142.27|3133.57|3142.39|3133.69|3142.57|3133.87|3141.94|3133.24|17
1628565030000|2021-08-10 03:10:30|3142.43|3133.73|3142.51|3133.81|3142.63|3133.93|3142.22|3133.52|18
1628565040000|2021-08-10 03:10:40|3142.44|3133.74|3142.96|3134.26|3143.01|3134.31|3142.44|3133.74|15
1628565050000|2021-08-10 03:10:50|3142.7|3134|3142.28|3133.58|3142.7|3134|3141.89|3133.19|24
1628565060000|2021-08-10 03:11:00|3141.88|3133.18|3141.9|3133.2|3142.31|3133.61|3141.88|3133.18|22
1628565070000|2021-08-10 03:11:10|3142.02|3133.32|3140.21|3131.51|3142.18|3133.48|3140.21|3131.51|34
1628565080000|2021-08-10 03:11:20|3140.24|3131.54|3140.3|3131.6|3140.44|3131.74|3140.16|3131.46|30
1628565090000|2021-08-10 03:11:30|3140.31|3131.61|3139.84|3131.14|3140.71|3132.01|3139.2|3130.5|37
1628565100000|2021-08-10 03:11:40|3139.86|3131.16|3139.6|3130.9|3140.06|3131.36|3139.26|3130.56|33
1628565110000|2021-08-10 03:11:50|3139.72|3131.02|3139.15|3130.45|3139.72|3131.02|3139.05|3130.35|21
1628565120000|2021-08-10 03:12:00|3139.16|3130.46|3141.02|3132.32|3141.05|3132.35|3139.05|3130.35|27
1628565130000|2021-08-10 03:12:10|3140.78|3132.08|3140.78|3132.08|3140.92|3132.22|3140.61|3131.91|34
1628565140000|2021-08-10 03:12:20|3140.77|3132.07|3140.04|3131.34|3141.01|3132.31|3139.91|3131.21|27
1628565150000|2021-08-10 03:12:30|3140.03|3131.33|3140.62|3131.92|3140.75|3132.05|3139.86|3131.16|34
1628565160000|2021-08-10 03:12:40|3140.56|3131.86|3140.92|3132.22|3141.1|3132.4|3139.95|3131.25|38
1628565170000|2021-08-10 03:12:50|3141.05|3132.35|3140.21|3131.51|3141.05|3132.35|3139.78|3131.08|35
1628565180000|2021-08-10 03:13:00|3140.07|3131.37|3139.76|3131.06|3140.07|3131.37|3139.68|3130.98|25
1628565190000|2021-08-10 03:13:10|3139.75|3131.05|3138.58|3129.88|3140.02|3131.32|3138.18|3129.48|37
1628565200000|2021-08-10 03:13:20|3138.54|3129.84|3136.95|3128.25|3138.54|3129.84|3136.92|3128.22|39
1628565210000|2021-08-10 03:13:30|3137.14|3128.44|3137.07|3128.37|3138.28|3129.58|3136.98|3128.28|39
1628565220000|2021-08-10 03:13:40|3136.95|3128.25|3136.17|3127.47|3137.18|3128.48|3136.1|3127.4|35
1628565230000|2021-08-10 03:13:50|3136.16|3127.46|3136.38|3127.68|3136.48|3127.78|3136.12|3127.42|33
1628565240000|2021-08-10 03:14:00|3136.39|3127.69|3136.87|3128.17|3138.11|3129.41|3136.18|3127.48|31
1628565250000|2021-08-10 03:14:10|3136.89|3128.19|3136.4|3127.7|3137.16|3128.46|3136.34|3127.64|35
1628565260000|2021-08-10 03:14:20|3136.28|3127.58|3136.28|3127.58|3136.39|3127.69|3136.2|3127.5|33
1628565270000|2021-08-10 03:14:30|3136.26|3127.56|3136.64|3127.94|3136.65|3127.95|3136.04|3127.34|32
1628565280000|2021-08-10 03:14:40|3136.63|3127.93|3136.97|3128.27|3136.97|3128.27|3135.37|3126.67|35
1628565290000|2021-08-10 03:14:50|3137.07|3128.37|3136.14|3127.44|3137.07|3128.37|3136.03|3127.33|31
1628565300000|2021-08-10 03:15:00|3136|3127.3|3135.21|3126.51|3136|3127.3|3135.21|3126.51|30
1628565310000|2021-08-10 03:15:10|3135.39|3126.69|3135.55|3126.85|3135.55|3126.85|3135.31|3126.61|23
1628565320000|2021-08-10 03:15:20|3135.54|3126.84|3136.35|3127.65|3136.52|3127.82|3135.54|3126.84|21
1628565330000|2021-08-10 03:15:30|3136.36|3127.66|3137.02|3128.32|3137.02|3128.32|3136.36|3127.66|22
1628565340000|2021-08-10 03:15:40|3137.01|3128.31|3137|3128.3|3137.07|3128.37|3136.65|3127.95|25
1628565350000|2021-08-10 03:15:50|3137.01|3128.31|3137.54|3128.84|3137.66|3128.96|3136.67|3127.97|38
1628565360000|2021-08-10 03:16:00|3137.58|3128.88|3137.88|3129.18|3138|3129.3|3137.35|3128.65|34
1628565370000|2021-08-10 03:16:10|3137.82|3129.12|3138.35|3129.65|3138.6|3129.9|3137.62|3128.92|32
1628565380000|2021-08-10 03:16:20|3138.21|3129.51|3138.32|3129.62|3138.32|3129.62|3137.57|3128.87|35
1628565390000|2021-08-10 03:16:30|3138.21|3129.51|3139.15|3130.45|3139.2|3130.5|3138.08|3129.38|30
1628565400000|2021-08-10 03:16:40|3139.11|3130.41|3139.04|3130.34|3139.2|3130.5|3138.99|3130.29|33
1628565410000|2021-08-10 03:16:50|3139.1|3130.4|3138.4|3129.7|3139.26|3130.56|3138.4|3129.7|32
1628565420000|2021-08-10 03:17:00|3138.43|3129.73|3138.23|3129.53|3138.68|3129.98|3138.13|3129.43|33
1628565430000|2021-08-10 03:17:10|3138.19|3129.49|3136.48|3127.78|3138.27|3129.57|3136.4|3127.7|34
1628565440000|2021-08-10 03:17:20|3136.66|3127.96|3136.32|3127.62|3136.66|3127.96|3136.13|3127.43|20
1628565450000|2021-08-10 03:17:30|3136.07|3127.37|3135.89|3127.19|3136.52|3127.82|3135.89|3127.19|21
1628565460000|2021-08-10 03:17:40|3135.87|3127.17|3136.38|3127.68|3136.51|3127.81|3135.87|3127.17|31
1628565470000|2021-08-10 03:17:50|3136.41|3127.71|3136.1|3127.4|3136.63|3127.93|3135.92|3127.22|25
1628565480000|2021-08-10 03:18:00|3136.13|3127.43|3134.65|3125.95|3136.13|3127.43|3134.65|3125.95|30
1628565490000|2021-08-10 03:18:10|3134.62|3125.92|3133.15|3124.45|3134.62|3125.92|3133.15|3124.45|35
1628565500000|2021-08-10 03:18:20|3133.07|3124.37|3133.12|3124.42|3133.12|3124.42|3132.48|3123.78|36
1628565510000|2021-08-10 03:18:30|3133.15|3124.45|3131.93|3123.23|3133.73|3125.03|3131.87|3123.17|37
1628565520000|2021-08-10 03:18:40|3131.99|3123.29|3131.27|3122.57|3132.1|3123.4|3130.61|3121.91|34
1628565530000|2021-08-10 03:18:50|3131.05|3122.35|3131.11|3122.41|3131.26|3122.56|3130.67|3121.97|37
1628565540000|2021-08-10 03:19:00|3131.01|3122.31|3130.5|3121.8|3131.01|3122.31|3130.5|3121.8|31
1628565550000|2021-08-10 03:19:10|3130.54|3121.84|3129.79|3121.09|3130.68|3121.98|3129.45|3120.75|33
1628565560000|2021-08-10 03:19:20|3129.72|3121.02|3128.63|3119.93|3129.72|3121.02|3127.83|3119.13|36
1628565570000|2021-08-10 03:19:30|3128.59|3119.89|3128.19|3119.49|3129.03|3120.33|3127.63|3118.93|38
1628565580000|2021-08-10 03:19:40|3128.26|3119.56|3128.5|3119.8|3128.62|3119.92|3127.93|3119.23|34
1628565590000|2021-08-10 03:19:50|3128.55|3119.85|3131.1|3122.4|3131.44|3122.74|3128.47|3119.77|35
1628565600000|2021-08-10 03:20:00|3131.19|3122.49|3132.24|3123.54|3132.71|3124.01|3131.19|3122.49|38
1628565610000|2021-08-10 03:20:10|3132.34|3123.64|3130.06|3121.36|3132.52|3123.82|3129.79|3121.09|36
1628565620000|2021-08-10 03:20:20|3130.08|3121.38|3129.32|3120.62|3130.41|3121.71|3129.32|3120.62|33
1628565630000|2021-08-10 03:20:30|3129.34|3120.64|3128.94|3120.24|3129.67|3120.97|3128.76|3120.06|32
1628565640000|2021-08-10 03:20:40|3128.91|3120.21|3128.42|3119.72|3129.46|3120.76|3128.08|3119.38|35
1628565650000|2021-08-10 03:20:50|3128.21|3119.51|3128.96|3120.26|3129.36|3120.66|3128.14|3119.44|29
1628565660000|2021-08-10 03:21:00|3128.29|3119.59|3129.13|3120.43|3129.29|3120.59|3127.98|3119.28|38
1628565670000|2021-08-10 03:21:10|3129.19|3120.49|3127.29|3118.59|3129.31|3120.61|3127.09|3118.39|25
1628565680000|2021-08-10 03:21:20|3127.28|3118.58|3127.24|3118.54|3128|3119.3|3127.24|3118.54|37
1628565690000|2021-08-10 03:21:30|3127.26|3118.56|3126.39|3117.69|3127.27|3118.57|3126.39|3117.69|33
1628565700000|2021-08-10 03:21:40|3126.41|3117.71|3127.72|3119.02|3128.17|3119.47|3126.31|3117.61|32
1628565710000|2021-08-10 03:21:50|3127.83|3119.13|3127.18|3118.48|3127.83|3119.13|3127.06|3118.36|29
1628565720000|2021-08-10 03:22:00|3127.27|3118.57|3128.35|3119.65|3128.69|3119.99|3127.27|3118.57|30
1628565730000|2021-08-10 03:22:10|3128.49|3119.79|3128.15|3119.45|3128.49|3119.79|3128.05|3119.35|18
1628565740000|2021-08-10 03:22:20|3128.17|3119.47|3126.79|3118.09|3128.17|3119.47|3126.68|3117.98|24
1628565750000|2021-08-10 03:22:30|3126.77|3118.07|3127.32|3118.62|3127.64|3118.94|3126.75|3118.05|30
1628565760000|2021-08-10 03:22:40|3127.43|3118.73|3128.58|3119.88|3128.81|3120.11|3127.43|3118.73|34
1628565770000|2021-08-10 03:22:50|3128.6|3119.9|3128.35|3119.65|3128.67|3119.97|3127.46|3118.76|38
1628565780000|2021-08-10 03:23:00|3128.41|3119.71|3129.4|3120.7|3129.4|3120.7|3128.41|3119.71|36
1628565790000|2021-08-10 03:23:10|3129.41|3120.71|3129.11|3120.41|3129.41|3120.71|3128.87|3120.17|33
1628565800000|2021-08-10 03:23:20|3129.18|3120.48|3129.11|3120.41|3129.33|3120.63|3128.91|3120.21|29
1628565810000|2021-08-10 03:23:30|3129.13|3120.43|3129.25|3120.55|3129.34|3120.64|3129.12|3120.42|20
1628565820000|2021-08-10 03:23:40|3129.34|3120.64|3128.46|3119.76|3129.34|3120.64|3128.41|3119.71|34
1628565830000|2021-08-10 03:23:50|3128.5|3119.8|3129.1|3120.4|3129.1|3120.4|3127.87|3119.17|35
1628565840000|2021-08-10 03:24:00|3129.11|3120.41|3129.04|3120.34|3129.14|3120.44|3128.29|3119.59|21
1628565850000|2021-08-10 03:24:10|3129.12|3120.42|3129.33|3120.63|3130.18|3121.48|3128.98|3120.28|22
1628565860000|2021-08-10 03:24:20|3129.32|3120.62|3130.17|3121.47|3130.28|3121.58|3129.24|3120.54|15
1628565870000|2021-08-10 03:24:30|3130.28|3121.58|3130.17|3121.47|3130.38|3121.68|3130.09|3121.39|10
1628565880000|2021-08-10 03:24:40|3130.15|3121.45|3129.85|3121.15|3130.17|3121.47|3129.35|3120.65|21
1628565890000|2021-08-10 03:24:50|3129.79|3121.09|3128.41|3119.71|3129.79|3121.09|3128.36|3119.66|28
1628565900000|2021-08-10 03:25:00|3128.34|3119.64|3127.41|3118.71|3128.65|3119.95|3127.38|3118.68|38
1628565910000|2021-08-10 03:25:10|3127.49|3118.79|3128.5|3119.8|3128.5|3119.8|3127.24|3118.54|25
1628565920000|2021-08-10 03:25:20|3128.55|3119.85|3127.99|3119.29|3128.55|3119.85|3127.91|3119.21|26
1628565930000|2021-08-10 03:25:30|3127.84|3119.14|3127.48|3118.78|3127.84|3119.14|3127.24|3118.54|18
1628565940000|2021-08-10 03:25:40|3127.47|3118.77|3128.32|3119.62|3128.32|3119.62|3127.36|3118.66|24
1628565950000|2021-08-10 03:25:50|3128.21|3119.51|3128.19|3119.49|3128.37|3119.67|3128.19|3119.49|10
1628565960000|2021-08-10 03:26:00|3128.22|3119.52|3128.29|3119.59|3128.43|3119.73|3128.22|3119.52|18
1628565970000|2021-08-10 03:26:10|3128.31|3119.61|3128.31|3119.61|3128.39|3119.69|3128.18|3119.48|17
1628565980000|2021-08-10 03:26:20|3128.39|3119.69|3127.58|3118.88|3128.55|3119.85|3127.58|3118.88|24
1628565990000|2021-08-10 03:26:30|3127.68|3118.98|3127.39|3118.69|3127.96|3119.26|3127.36|3118.66|24
1628566000000|2021-08-10 03:26:40|3127.38|3118.68|3127.19|3118.49|3127.38|3118.68|3127.09|3118.39|25
1628566010000|2021-08-10 03:26:50|3127.23|3118.53|3127.22|3118.52|3127.26|3118.56|3127.11|3118.41|31
1628566020000|2021-08-10 03:27:00|3127.19|3118.49|3127.3|3118.6|3127.5|3118.8|3127.1|3118.4|32
1628566030000|2021-08-10 03:27:10|3127.25|3118.55|3127.43|3118.73|3127.5|3118.8|3126.94|3118.24|36
1628566040000|2021-08-10 03:27:20|3127.45|3118.75|3126.39|3117.69|3127.53|3118.83|3126.39|3117.69|22
1628566050000|2021-08-10 03:27:30|3126.51|3117.81|3124.84|3116.14|3126.51|3117.81|3124.66|3115.96|31
1628566060000|2021-08-10 03:27:40|3124.88|3116.18|3124.76|3116.06|3125.48|3116.78|3124.47|3115.77|31
1628566070000|2021-08-10 03:27:50|3124.66|3115.96|3124.64|3115.94|3124.91|3116.21|3124.57|3115.87|25
1628566080000|2021-08-10 03:28:00|3124.56|3115.86|3123.77|3115.07|3124.62|3115.92|3122.92|3114.22|24
1628566090000|2021-08-10 03:28:10|3124.16|3115.46|3123.14|3114.44|3124.36|3115.66|3122.99|3114.29|29
1628566100000|2021-08-10 03:28:20|3123.26|3114.56|3123.12|3114.42|3123.8|3115.1|3122.59|3113.89|32
1628566110000|2021-08-10 03:28:30|3123.29|3114.59|3122.25|3113.55|3123.33|3114.63|3122.21|3113.51|34
1628566120000|2021-08-10 03:28:40|3122.22|3113.52|3121.29|3112.59|3122.27|3113.57|3120.95|3112.25|33
1628566130000|2021-08-10 03:28:50|3121.06|3112.36|3121.13|3112.43|3121.68|3112.98|3121.06|3112.36|26
1628566140000|2021-08-10 03:29:00|3121.24|3112.54|3120.7|3112|3121.56|3112.86|3120.61|3111.91|30
1628566150000|2021-08-10 03:29:10|3120.68|3111.98|3120.72|3112.02|3120.79|3112.09|3120.65|3111.95|12
1628566160000|2021-08-10 03:29:20|3120.63|3111.93|3121.56|3112.86|3121.56|3112.86|3120.55|3111.85|14
1628566170000|2021-08-10 03:29:30|3121.71|3113.01|3122.19|3113.49|3122.2|3113.5|3121.59|3112.89|23
1628566180000|2021-08-10 03:29:40|3122.15|3113.45|3123.42|3114.72|3123.42|3114.72|3122.06|3113.36|30
1628566190000|2021-08-10 03:29:50|3123.41|3114.71|3122.47|3113.77|3123.56|3114.86|3122.47|3113.77|33
1628566200000|2021-08-10 03:30:00|3122.58|3113.88|3120.85|3112.15|3122.61|3113.91|3120.85|3112.15|28
1628566210000|2021-08-10 03:30:10|3120.95|3112.25|3120.81|3112.11|3120.97|3112.27|3120.8|3112.1|20
1628566220000|2021-08-10 03:30:20|3120.74|3112.04|3119.72|3111.02|3120.74|3112.04|3119.35|3110.65|22
1628566230000|2021-08-10 03:30:30|3119.74|3111.04|3120.13|3111.43|3122.39|3113.69|3119.74|3111.04|32
1628566240000|2021-08-10 03:30:40|3120.1|3111.4|3119.14|3110.44|3120.26|3111.56|3118.92|3110.22|34
1628566250000|2021-08-10 03:30:50|3119|3110.3|3118.06|3109.36|3119.22|3110.52|3117.85|3109.15|28
1628566260000|2021-08-10 03:31:00|3117.15|3108.45|3117.17|3108.47|3117.5|3108.8|3116.94|3108.24|34
1628566270000|2021-08-10 03:31:10|3117.27|3108.57|3116.99|3108.29|3117.32|3108.62|3116.57|3107.87|37
1628566280000|2021-08-10 03:31:20|3117.18|3108.48|3117.25|3108.55|3117.77|3109.07|3116.92|3108.22|28
1628566290000|2021-08-10 03:31:30|3117.06|3108.36|3116.99|3108.29|3117.23|3108.53|3116.97|3108.27|26
1628566300000|2021-08-10 03:31:40|3117.01|3108.31|3116.08|3107.38|3117.02|3108.32|3115.98|3107.28|33
1628566310000|2021-08-10 03:31:50|3116.06|3107.36|3116.09|3107.39|3116.2|3107.5|3115.87|3107.17|34
1628566320000|2021-08-10 03:32:00|3116.12|3107.42|3115.88|3107.18|3116.57|3107.87|3115.72|3107.02|35
1628566330000|2021-08-10 03:32:10|3115.84|3107.14|3116.1|3107.4|3116.6|3107.9|3115.73|3107.03|36
1628566340000|2021-08-10 03:32:20|3116.24|3107.54|3119|3110.3|3119.28|3110.58|3116.24|3107.54|36
1628566350000|2021-08-10 03:32:30|3119.09|3110.39|3119.42|3110.72|3119.82|3111.12|3119.04|3110.34|38
1628566360000|2021-08-10 03:32:40|3119.56|3110.86|3121.94|3113.24|3122.01|3113.31|3119.56|3110.86|37
1628566370000|2021-08-10 03:32:50|3121.98|3113.28|3122.04|3113.34|3122.25|3113.55|3121.93|3113.23|35
1628566380000|2021-08-10 03:33:00|3122.06|3113.36|3121.86|3113.16|3122.07|3113.37|3121.53|3112.83|35
1628566390000|2021-08-10 03:33:10|3121.87|3113.17|3117.79|3109.09|3121.87|3113.17|3117.52|3108.82|38
1628566400000|2021-08-10 03:33:20|3117.76|3109.06|3116.81|3108.11|3118.04|3109.34|3116.64|3107.94|35
1628566410000|2021-08-10 03:33:30|3116.74|3108.04|3116.85|3108.15|3116.89|3108.19|3116.58|3107.88|33
1628566420000|2021-08-10 03:33:40|3116.86|3108.16|3117|3108.3|3117|3108.3|3116.42|3107.72|25
1628566430000|2021-08-10 03:33:50|3117.03|3108.33|3116.53|3107.83|3117.03|3108.33|3116.39|3107.69|22
1628566440000|2021-08-10 03:34:00|3116.78|3108.08|3116.54|3107.84|3117.67|3108.97|3116.33|3107.63|38
1628566450000|2021-08-10 03:34:10|3116.56|3107.86|3117.21|3108.51|3117.62|3108.92|3116.49|3107.79|36
1628566460000|2021-08-10 03:34:20|3117.18|3108.48|3117.94|3109.24|3117.94|3109.24|3117.18|3108.48|28
1628566470000|2021-08-10 03:34:30|3118.07|3109.37|3118.38|3109.68|3118.56|3109.86|3118.07|3109.37|29
1628566480000|2021-08-10 03:34:40|3118.34|3109.64|3117.52|3108.82|3118.34|3109.64|3117.31|3108.61|33
1628566490000|2021-08-10 03:34:50|3117.55|3108.85|3117.3|3108.6|3117.97|3109.27|3117.3|3108.6|31
1628566500000|2021-08-10 03:35:00|3117.36|3108.66|3117.87|3109.17|3118.24|3109.54|3117.22|3108.52|37
1628566510000|2021-08-10 03:35:10|3117.84|3109.14|3117.13|3108.43|3118.22|3109.52|3117.13|3108.43|39
1628566520000|2021-08-10 03:35:20|3117.2|3108.5|3116.53|3107.83|3117.32|3108.62|3116.44|3107.74|34
1628566530000|2021-08-10 03:35:30|3116.49|3107.79|3116.48|3107.78|3116.67|3107.97|3116.45|3107.75|34
1628566540000|2021-08-10 03:35:40|3116.5|3107.8|3116.07|3107.37|3116.56|3107.86|3116.02|3107.32|24
1628566550000|2021-08-10 03:35:50|3116.12|3107.42|3115.5|3106.8|3116.49|3107.79|3115.43|3106.73|32
1628566560000|2021-08-10 03:36:00|3115.46|3106.76|3115.18|3106.48|3115.51|3106.81|3115.16|3106.46|27
1628566570000|2021-08-10 03:36:10|3115.17|3106.47|3114.56|3105.86|3115.38|3106.68|3114.51|3105.81|38
1628566580000|2021-08-10 03:36:20|3114.59|3105.89|3114.57|3105.87|3114.89|3106.19|3114.47|3105.77|32
1628566590000|2021-08-10 03:36:30|3114.54|3105.84|3113.95|3105.25|3114.55|3105.85|3113.89|3105.19|27
1628566600000|2021-08-10 03:36:40|3113.65|3104.95|3113.85|3105.15|3114.26|3105.56|3113.39|3104.69|36
1628566610000|2021-08-10 03:36:50|3113.95|3105.25|3113.17|3104.47|3114.1|3105.4|3112.64|3103.94|24
1628566620000|2021-08-10 03:37:00|3113.12|3104.42|3113.96|3105.26|3114.54|3105.84|3113.12|3104.42|30
1628566630000|2021-08-10 03:37:10|3113.9|3105.2|3113.3|3104.6|3114.1|3105.4|3113.3|3104.6|23
1628566640000|2021-08-10 03:37:20|3113.45|3104.75|3112.7|3104|3114.33|3105.63|3112.64|3103.94|30
1628566650000|2021-08-10 03:37:30|3112.75|3104.05|3112.14|3103.44|3112.85|3104.15|3112.14|3103.44|15
1628566660000|2021-08-10 03:37:40|3112.11|3103.41|3114.04|3105.34|3114.2|3105.5|3112.11|3103.41|21
1628566670000|2021-08-10 03:37:50|3113.97|3105.27|3113.98|3105.28|3114.05|3105.35|3113.58|3104.88|22
1628566680000|2021-08-10 03:38:00|3114.07|3105.37|3115.25|3106.55|3115.44|3106.74|3114.07|3105.37|25
1628566690000|2021-08-10 03:38:10|3115.19|3106.49|3115.24|3106.54|3115.32|3106.62|3115.11|3106.41|23
1628566700000|2021-08-10 03:38:20|3115.19|3106.49|3116.15|3107.45|3116.15|3107.45|3115.18|3106.48|26
1628566710000|2021-08-10 03:38:30|3115.86|3107.16|3117.77|3109.07|3118.01|3109.31|3115.57|3106.87|40
1628566720000|2021-08-10 03:38:40|3117.51|3108.81|3117.8|3109.1|3117.96|3109.26|3117.26|3108.56|35
1628566730000|2021-08-10 03:38:50|3117.78|3109.08|3117.69|3108.99|3117.84|3109.14|3117.54|3108.84|31
1628566740000|2021-08-10 03:39:00|3117.79|3109.09|3118.32|3109.62|3118.32|3109.62|3117.39|3108.69|31
1628566750000|2021-08-10 03:39:10|3118.38|3109.68|3118.42|3109.72|3118.52|3109.82|3118.11|3109.41|26
1628566760000|2021-08-10 03:39:20|3118.38|3109.68|3118.92|3110.22|3119.07|3110.37|3118.38|3109.68|27
1628566770000|2021-08-10 03:39:30|3118.98|3110.28|3119.6|3110.9|3119.92|3111.22|3118.93|3110.23|30
1628566780000|2021-08-10 03:39:40|3119.52|3110.82|3120.82|3112.12|3120.88|3112.18|3119.52|3110.82|36
1628566790000|2021-08-10 03:39:50|3120.8|3112.1|3120.79|3112.09|3120.93|3112.23|3120.66|3111.96|29
1628566800000|2021-08-10 03:40:00|3120.66|3111.96|3120.53|3111.83|3120.87|3112.17|3120.23|3111.53|26
1628566810000|2021-08-10 03:40:10|3120.48|3111.78|3117.93|3109.23|3120.48|3111.78|3117.93|3109.23|35
1628566820000|2021-08-10 03:40:20|3117.91|3109.21|3117.64|3108.94|3118.13|3109.43|3117.5|3108.8|25
1628566830000|2021-08-10 03:40:30|3117.59|3108.89|3117.44|3108.74|3117.8|3109.1|3117.25|3108.55|30
1628566840000|2021-08-10 03:40:40|3117.42|3108.72|3116.59|3107.89|3117.42|3108.72|3116.47|3107.77|28
1628566850000|2021-08-10 03:40:50|3116.53|3107.83|3117.98|3109.28|3118|3109.3|3116.51|3107.81|32
1628566860000|2021-08-10 03:41:00|3117.92|3109.22|3117.37|3108.67|3117.92|3109.22|3117.02|3108.32|28
1628566870000|2021-08-10 03:41:10|3117.38|3108.68|3118.31|3109.61|3118.33|3109.63|3117.38|3108.68|19
1628566880000|2021-08-10 03:41:20|3118.28|3109.58|3119.35|3110.65|3119.48|3110.78|3118.28|3109.58|29
1628566890000|2021-08-10 03:41:30|3119.38|3110.68|3122.2|3113.5|3122.2|3113.5|3119.38|3110.68|37
1628566900000|2021-08-10 03:41:40|3122.09|3113.39|3122.77|3114.07|3122.87|3114.17|3121.92|3113.22|36
1628566910000|2021-08-10 03:41:50|3122.78|3114.08|3123.27|3114.57|3124.32|3115.62|3122.31|3113.61|36
1628566920000|2021-08-10 03:42:00|3123.12|3114.42|3123.84|3115.14|3123.84|3115.14|3123.04|3114.34|37
1628566930000|2021-08-10 03:42:10|3124.13|3115.43|3123.8|3115.1|3125.14|3116.44|3123.71|3115.01|38
1628566940000|2021-08-10 03:42:20|3123.75|3115.05|3125.19|3116.49|3125.3|3116.6|3123.75|3115.05|38
1628566950000|2021-08-10 03:42:30|3125.34|3116.64|3127.72|3119.02|3127.79|3119.09|3125.34|3116.64|40
1628566960000|2021-08-10 03:42:40|3127.68|3118.98|3128.14|3119.44|3129.06|3120.36|3127.61|3118.91|38
1628566970000|2021-08-10 03:42:50|3128.18|3119.48|3128.24|3119.54|3128.43|3119.73|3127.7|3119|40
1628566980000|2021-08-10 03:43:00|3128.22|3119.52|3127.44|3118.74|3128.22|3119.52|3126.66|3117.96|35
1628566990000|2021-08-10 03:43:10|3127.39|3118.69|3126.53|3117.83|3127.68|3118.98|3126.53|3117.83|39
1628567000000|2021-08-10 03:43:20|3126.24|3117.54|3127.16|3118.46|3127.58|3118.88|3125.82|3117.12|37
1628567010000|2021-08-10 03:43:30|3127.18|3118.48|3126.15|3117.45|3127.19|3118.49|3126|3117.3|38
1628567020000|2021-08-10 03:43:40|3126.14|3117.44|3130.38|3121.68|3130.48|3121.78|3126.04|3117.34|36
1628567030000|2021-08-10 03:43:50|3130.49|3121.79|3129.11|3120.41|3130.67|3121.97|3129.11|3120.41|39
1628567040000|2021-08-10 03:44:00|3129.09|3120.39|3129.33|3120.63|3130.37|3121.67|3128.79|3120.09|39
1628567050000|2021-08-10 03:44:10|3129.28|3120.58|3127.27|3118.57|3129.28|3120.58|3126.97|3118.27|40
1628567060000|2021-08-10 03:44:20|3127.47|3118.77|3127.3|3118.6|3127.61|3118.91|3126.88|3118.18|38
1628567070000|2021-08-10 03:44:30|3127.57|3118.87|3128.5|3119.8|3128.92|3120.22|3127.55|3118.85|39
1628567080000|2021-08-10 03:44:40|3128.59|3119.89|3128.2|3119.5|3128.59|3119.89|3127.62|3118.92|40
1628567090000|2021-08-10 03:44:50|3128.12|3119.42|3128.79|3120.09|3129.15|3120.45|3127.98|3119.28|39
1628567100000|2021-08-10 03:45:00|3128.76|3120.06|3126.73|3118.03|3128.8|3120.1|3126.16|3117.46|38
1628567110000|2021-08-10 03:45:10|3126.76|3118.06|3127.89|3119.19|3128.21|3119.51|3126.74|3118.04|39
1628567120000|2021-08-10 03:45:20|3127.81|3119.11|3126.96|3118.26|3127.88|3119.18|3126.7|3118|37
1628567130000|2021-08-10 03:45:30|3127.15|3118.45|3127.63|3118.93|3128.32|3119.62|3127.15|3118.45|40
1628567140000|2021-08-10 03:45:40|3127.48|3118.78|3126.28|3117.58|3127.48|3118.78|3126.15|3117.45|38
1628567150000|2021-08-10 03:45:50|3126.25|3117.55|3126.3|3117.6|3126.34|3117.64|3125.21|3116.51|36
1628567160000|2021-08-10 03:46:00|3126.35|3117.65|3124.83|3116.13|3126.35|3117.65|3124.54|3115.84|36
1628567170000|2021-08-10 03:46:10|3124.93|3116.23|3124.41|3115.71|3125.26|3116.56|3124.05|3115.35|36
1628567180000|2021-08-10 03:46:20|3124.12|3115.42|3124.88|3116.18|3125.18|3116.48|3124.06|3115.36|36
1628567190000|2021-08-10 03:46:30|3124.91|3116.21|3124.78|3116.08|3125.05|3116.35|3124.71|3116.01|36
1628567200000|2021-08-10 03:46:40|3124.67|3115.97|3124.66|3115.96|3124.82|3116.12|3124.11|3115.41|34
1628567210000|2021-08-10 03:46:50|3124.69|3115.99|3124.36|3115.66|3124.79|3116.09|3124.34|3115.64|34
1628567220000|2021-08-10 03:47:00|3124.37|3115.67|3124.24|3115.54|3124.38|3115.68|3124.04|3115.34|30
1628567230000|2021-08-10 03:47:10|3124.23|3115.53|3123.79|3115.09|3124.37|3115.67|3123.76|3115.06|33
1628567240000|2021-08-10 03:47:20|3123.78|3115.08|3122.39|3113.69|3123.78|3115.08|3122.27|3113.57|36
1628567250000|2021-08-10 03:47:30|3122.33|3113.63|3121.88|3113.18|3122.4|3113.7|3120.85|3112.15|35
1628567260000|2021-08-10 03:47:40|3121.85|3113.15|3121.33|3112.63|3121.85|3113.15|3120.92|3112.22|35
1628567270000|2021-08-10 03:47:50|3121.21|3112.51|3119.4|3110.7|3121.21|3112.51|3119.08|3110.38|36
1628567280000|2021-08-10 03:48:00|3119.5|3110.8|3119.01|3110.31|3119.94|3111.24|3118.89|3110.19|38
1628567290000|2021-08-10 03:48:10|3119.1|3110.4|3119.6|3110.9|3119.6|3110.9|3118.57|3109.87|33
1628567300000|2021-08-10 03:48:20|3119.64|3110.94|3119.99|3111.29|3120.05|3111.35|3119.39|3110.69|28
1628567310000|2021-08-10 03:48:30|3120.06|3111.36|3118.8|3110.1|3120.13|3111.43|3118.8|3110.1|33
1628567320000|2021-08-10 03:48:40|3118.87|3110.17|3118.4|3109.7|3118.91|3110.21|3118.3|3109.6|30
1628567330000|2021-08-10 03:48:50|3118.49|3109.79|3117.63|3108.93|3118.6|3109.9|3117.63|3108.93|34
1628567340000|2021-08-10 03:49:00|3117.33|3108.63|3117.12|3108.42|3117.47|3108.77|3116.9|3108.2|32
1628567350000|2021-08-10 03:49:10|3117.1|3108.4|3117.59|3108.89|3117.6|3108.9|3117.02|3108.32|31
1628567360000|2021-08-10 03:49:20|3117.6|3108.9|3119.61|3110.91|3119.61|3110.91|3117.56|3108.86|30
1628567370000|2021-08-10 03:49:30|3119.65|3110.95|3119.97|3111.27|3120.27|3111.57|3119.32|3110.62|35
1628567380000|2021-08-10 03:49:40|3120|3111.3|3120.42|3111.72|3120.42|3111.72|3119.86|3111.16|30
1628567390000|2021-08-10 03:49:50|3120.49|3111.79|3119.96|3111.26|3120.65|3111.95|3119.81|3111.11|38
1628567400000|2021-08-10 03:50:00|3119.98|3111.28|3117.81|3109.11|3120.24|3111.54|3117.81|3109.11|35
1628567410000|2021-08-10 03:50:10|3117.79|3109.09|3116.86|3108.16|3117.8|3109.1|3116.86|3108.16|36
1628567420000|2021-08-10 03:50:20|3116.89|3108.19|3117.7|3109|3118.12|3109.42|3116.89|3108.19|34
1628567430000|2021-08-10 03:50:30|3117.67|3108.97|3117.13|3108.43|3117.89|3109.19|3116.67|3107.97|30
1628567440000|2021-08-10 03:50:40|3117.16|3108.46|3117.96|3109.26|3118.14|3109.44|3117.16|3108.46|33
1628567450000|2021-08-10 03:50:50|3117.91|3109.21|3117.18|3108.48|3118.14|3109.44|3116.92|3108.22|35
1628567460000|2021-08-10 03:51:00|3116.67|3107.97|3116.16|3107.46|3117.07|3108.37|3116.03|3107.33|32
1628567470000|2021-08-10 03:51:10|3116.35|3107.65|3117.71|3109.01|3117.71|3109.01|3116.35|3107.65|37
1628567480000|2021-08-10 03:51:20|3117.73|3109.03|3116.84|3108.14|3117.77|3109.07|3116.76|3108.06|34
1628567490000|2021-08-10 03:51:30|3116.91|3108.21|3115.53|3106.83|3117.1|3108.4|3115.53|3106.83|30
1628567500000|2021-08-10 03:51:40|3115.57|3106.87|3113.71|3105.01|3115.57|3106.87|3113.64|3104.94|36
1628567510000|2021-08-10 03:51:50|3113.75|3105.05|3113.79|3105.09|3114.02|3105.32|3113.71|3105.01|30
1628567520000|2021-08-10 03:52:00|3113.81|3105.11|3114.13|3105.43|3114.13|3105.43|3113.72|3105.02|34
1628567530000|2021-08-10 03:52:10|3114.06|3105.36|3114.99|3106.29|3114.99|3106.29|3114.06|3105.36|31
1628567540000|2021-08-10 03:52:20|3114.98|3106.28|3115.51|3106.81|3116.23|3107.53|3114.84|3106.14|38
1628567550000|2021-08-10 03:52:30|3115.52|3106.82|3115.37|3106.67|3115.56|3106.86|3114.87|3106.17|35
1628567560000|2021-08-10 03:52:40|3115.38|3106.68|3115.42|3106.72|3115.77|3107.07|3115.38|3106.68|29
1628567570000|2021-08-10 03:52:50|3115.4|3106.7|3115.84|3107.14|3115.84|3107.14|3115.07|3106.37|32
1628567580000|2021-08-10 03:53:00|3116.14|3107.44|3116.09|3107.39|3117.6|3108.9|3115.93|3107.23|38
1628567590000|2021-08-10 03:53:10|3116.23|3107.53|3117|3108.3|3117.41|3108.71|3115.93|3107.23|38
1628567600000|2021-08-10 03:53:20|3117.35|3108.65|3116.83|3108.13|3117.35|3108.65|3116.4|3107.7|37
1628567610000|2021-08-10 03:53:30|3116.98|3108.28|3116.65|3107.95|3117.05|3108.35|3116.49|3107.79|31
1628567620000|2021-08-10 03:53:40|3116.7|3108|3115.89|3107.19|3116.7|3108|3115.87|3107.17|30
1628567630000|2021-08-10 03:53:50|3116.05|3107.35|3116.05|3107.35|3116.23|3107.53|3115.87|3107.17|29
1628567640000|2021-08-10 03:54:00|3115.97|3107.27|3115.6|3106.9|3117.08|3108.38|3115.52|3106.82|30
1628567650000|2021-08-10 03:54:10|3115.7|3107|3115.61|3106.91|3115.81|3107.11|3115.61|3106.91|31
1628567660000|2021-08-10 03:54:20|3115.71|3107.01|3115.69|3106.99|3115.71|3107.01|3115.49|3106.79|17
1628567670000|2021-08-10 03:54:30|3115.68|3106.98|3115.35|3106.65|3115.69|3106.99|3115.27|3106.57|21
1628567680000|2021-08-10 03:54:40|3115.5|3106.8|3114.81|3106.11|3115.51|3106.81|3114.71|3106.01|17
1628567690000|2021-08-10 03:54:50|3114.8|3106.1|3113.63|3104.93|3114.8|3106.1|3113.07|3104.37|34
1628567700000|2021-08-10 03:55:00|3113.6|3104.9|3114.16|3105.46|3114.16|3105.46|3113.6|3104.9|38
1628567710000|2021-08-10 03:55:10|3113.82|3105.12|3114.59|3105.89|3115.31|3106.61|3113.82|3105.12|35
1628567720000|2021-08-10 03:55:20|3114.63|3105.93|3114.47|3105.77|3115.12|3106.42|3114.28|3105.58|35
1628567730000|2021-08-10 03:55:30|3114.15|3105.45|3113.68|3104.98|3114.15|3105.45|3113.34|3104.64|35
1628567740000|2021-08-10 03:55:40|3113.71|3105.01|3113.44|3104.74|3113.79|3105.09|3113.36|3104.66|36
1628567750000|2021-08-10 03:55:50|3113.43|3104.73|3112.4|3103.7|3113.43|3104.73|3111.56|3102.86|28
1628567760000|2021-08-10 03:56:00|3112.46|3103.76|3113.22|3104.52|3113.76|3105.06|3112.36|3103.66|34
1628567770000|2021-08-10 03:56:10|3113.24|3104.54|3113.21|3104.51|3113.54|3104.84|3112.38|3103.68|33
1628567780000|2021-08-10 03:56:20|3113.27|3104.57|3113.59|3104.89|3113.59|3104.89|3112.96|3104.26|36
1628567790000|2021-08-10 03:56:30|3113.31|3104.61|3113.18|3104.48|3113.35|3104.65|3113.03|3104.33|34
1628567800000|2021-08-10 03:56:40|3113.14|3104.44|3113.13|3104.43|3113.32|3104.62|3113.06|3104.36|34
1628567810000|2021-08-10 03:56:50|3113.35|3104.65|3113.29|3104.59|3113.64|3104.94|3113.24|3104.54|35
1628567820000|2021-08-10 03:57:00|3113.36|3104.66|3113.43|3104.73|3113.54|3104.84|3113.23|3104.53|32
1628567830000|2021-08-10 03:57:10|3113.4|3104.7|3114.44|3105.74|3114.59|3105.89|3113.32|3104.62|28
1628567840000|2021-08-10 03:57:20|3114.45|3105.75|3116.14|3107.44|3116.14|3107.44|3114.45|3105.75|12
1628567850000|2021-08-10 03:57:30|3116.16|3107.46|3115.93|3107.23|3116.16|3107.46|3115.4|3106.7|32
1628567860000|2021-08-10 03:57:40|3116.01|3107.31|3117.31|3108.61|3117.57|3108.87|3115.93|3107.23|26
1628567870000|2021-08-10 03:57:50|3117.33|3108.63|3117.28|3108.58|3117.55|3108.85|3116.93|3108.23|33
1628567880000|2021-08-10 03:58:00|3117.23|3108.53|3117.11|3108.41|3117.28|3108.58|3116.41|3107.71|33
1628567890000|2021-08-10 03:58:10|3117.14|3108.44|3117.31|3108.61|3117.59|3108.89|3116.31|3107.61|36
1628567900000|2021-08-10 03:58:20|3117.34|3108.64|3117.84|3109.14|3118.27|3109.57|3117.31|3108.61|33
1628567910000|2021-08-10 03:58:30|3118.33|3109.63|3117.57|3108.87|3118.38|3109.68|3117.4|3108.7|37
1628567920000|2021-08-10 03:58:40|3117.54|3108.84|3117.52|3108.82|3117.79|3109.09|3117.43|3108.73|33
1628567930000|2021-08-10 03:58:50|3117.67|3108.97|3117.18|3108.48|3117.76|3109.06|3117.18|3108.48|39
1628567940000|2021-08-10 03:59:00|3116.93|3108.23|3119.58|3110.88|3119.78|3111.08|3116.93|3108.23|36
1628567950000|2021-08-10 03:59:10|3119.64|3110.94|3120.52|3111.82|3121.01|3112.31|3119.33|3110.63|39
1628567960000|2021-08-10 03:59:20|3120.56|3111.86|3120.56|3111.86|3120.82|3112.12|3120.1|3111.4|39
1628567970000|2021-08-10 03:59:30|3120.78|3112.08|3120.34|3111.64|3121.05|3112.35|3120.1|3111.4|39
1628567980000|2021-08-10 03:59:40|3120.27|3111.57|3120.11|3111.41|3120.43|3111.73|3120.11|3111.41|34
1628567990000|2021-08-10 03:59:50|3120.25|3111.55|3120.28|3111.58|3120.53|3111.83|3120.12|3111.42|26
1628568000000|2021-08-10 04:00:00|3120.24|3111.54|3115.27|3106.57|3120.36|3111.66|3114.38|3105.68|38
1628568010000|2021-08-10 04:00:10|3115.29|3106.59|3113.59|3104.89|3115.8|3107.1|3113.54|3104.84|33
1628568020000|2021-08-10 04:00:20|3113.69|3104.99|3111.14|3102.44|3113.69|3104.99|3111.14|3102.44|27
1628568030000|2021-08-10 04:00:30|3111.1|3102.4|3111.73|3103.03|3111.73|3103.03|3111.03|3102.33|19
1628568040000|2021-08-10 04:00:40|3111.7|3103|3110.44|3101.74|3111.73|3103.03|3109.89|3101.19|20
1628568050000|2021-08-10 04:00:50|3111.15|3102.45|3110.29|3101.59|3111.6|3102.9|3109.99|3101.29|38
1628568060000|2021-08-10 04:01:00|3110.26|3101.56|3109.51|3100.81|3110.63|3101.93|3108.61|3099.91|32
1628568070000|2021-08-10 04:01:10|3109.58|3100.88|3108.4|3099.7|3109.58|3100.88|3108|3099.3|35
1628568080000|2021-08-10 04:01:20|3108.98|3100.28|3109.36|3100.66|3109.37|3100.67|3108.86|3100.16|29
1628568090000|2021-08-10 04:01:30|3109.24|3100.54|3110.47|3101.77|3110.73|3102.03|3109.18|3100.48|38
1628568100000|2021-08-10 04:01:40|3110.59|3101.89|3109.28|3100.58|3110.59|3101.89|3108.96|3100.26|32
1628568110000|2021-08-10 04:01:50|3109.27|3100.57|3110.33|3101.63|3110.79|3102.09|3109.18|3100.48|27
1628568120000|2021-08-10 04:02:00|3110.32|3101.62|3110.67|3101.97|3112.33|3103.63|3110.31|3101.61|25
1628568130000|2021-08-10 04:02:10|3110.57|3101.87|3108.08|3099.38|3110.58|3101.88|3107.87|3099.17|38
1628568140000|2021-08-10 04:02:20|3108.07|3099.37|3107.96|3099.26|3108.19|3099.49|3107.73|3099.03|22
1628568150000|2021-08-10 04:02:30|3107.95|3099.25|3108.15|3099.45|3108.16|3099.46|3107.83|3099.13|19
1628568160000|2021-08-10 04:02:40|3107.35|3098.65|3106.31|3097.61|3107.76|3099.06|3105.94|3097.24|32
1628568170000|2021-08-10 04:02:50|3106.47|3097.77|3107.66|3098.96|3108.13|3099.43|3106.47|3097.77|37
1628568180000|2021-08-10 04:03:00|3107.5|3098.8|3107.13|3098.43|3107.78|3099.08|3106.37|3097.67|33
1628568190000|2021-08-10 04:03:10|3107.31|3098.61|3107.79|3099.09|3108.03|3099.33|3106.94|3098.24|38
1628568200000|2021-08-10 04:03:20|3107.94|3099.24|3109.99|3101.29|3110.76|3102.06|3107.94|3099.24|35
1628568210000|2021-08-10 04:03:30|3110.6|3101.9|3110.56|3101.86|3110.96|3102.26|3110.12|3101.42|36
1628568220000|2021-08-10 04:03:40|3110.55|3101.85|3109.88|3101.18|3110.68|3101.98|3109.81|3101.11|38
1628568230000|2021-08-10 04:03:50|3109.93|3101.23|3110.34|3101.64|3110.88|3102.18|3109.74|3101.04|34
1628568240000|2021-08-10 04:04:00|3110.31|3101.61|3111.08|3102.38|3111.29|3102.59|3110.29|3101.59|34
1628568250000|2021-08-10 04:04:10|3111.1|3102.4|3110.16|3101.46|3111.34|3102.64|3110.16|3101.46|31
1628568260000|2021-08-10 04:04:20|3109.87|3101.17|3110.5|3101.8|3110.5|3101.8|3109.87|3101.17|32
1628568270000|2021-08-10 04:04:30|3110.57|3101.87|3109.4|3100.7|3110.63|3101.93|3109.4|3100.7|30
1628568280000|2021-08-10 04:04:40|3109.1|3100.4|3107.62|3098.92|3109.1|3100.4|3107.09|3098.39|38
1628568290000|2021-08-10 04:04:50|3107.61|3098.91|3107.45|3098.75|3108.32|3099.62|3107.11|3098.41|34
1628568300000|2021-08-10 04:05:00|3107.44|3098.74|3107.6|3098.9|3107.64|3098.94|3106.85|3098.15|31
1628568310000|2021-08-10 04:05:10|3106.96|3098.26|3106.1|3097.4|3107.29|3098.59|3105.81|3097.11|36
1628568320000|2021-08-10 04:05:20|3105.99|3097.29|3109.36|3100.66|3109.63|3100.93|3105.97|3097.27|37
1628568330000|2021-08-10 04:05:30|3108.96|3100.26|3107.51|3098.81|3110.87|3102.17|3107.37|3098.67|40
1628568340000|2021-08-10 04:05:40|3107.61|3098.91|3110.04|3101.34|3110.13|3101.43|3107.61|3098.91|40
1628568350000|2021-08-10 04:05:50|3109.89|3101.19|3111.74|3103.04|3111.78|3103.08|3109.38|3100.68|37
1628568360000|2021-08-10 04:06:00|3111.5|3102.8|3109.87|3101.17|3111.69|3102.99|3109.87|3101.17|37
1628568370000|2021-08-10 04:06:10|3110.04|3101.34|3109.5|3100.8|3110.04|3101.34|3108.63|3099.93|34
1628568380000|2021-08-10 04:06:20|3109.59|3100.89|3109.85|3101.15|3109.85|3101.15|3109.06|3100.36|26
1628568390000|2021-08-10 04:06:30|3110.08|3101.38|3110.84|3102.14|3110.9|3102.2|3110.08|3101.38|37
1628568400000|2021-08-10 04:06:40|3110.82|3102.12|3111.5|3102.8|3111.51|3102.81|3110.41|3101.71|29
1628568410000|2021-08-10 04:06:50|3111.51|3102.81|3109.84|3101.14|3111.77|3103.07|3109.82|3101.12|38
1628568420000|2021-08-10 04:07:00|3109.88|3101.18|3110.25|3101.55|3110.47|3101.77|3109.33|3100.63|38
1628568430000|2021-08-10 04:07:10|3110.41|3101.71|3110.62|3101.92|3110.65|3101.95|3109.79|3101.09|35
1628568440000|2021-08-10 04:07:20|3110.64|3101.94|3111.45|3102.75|3111.97|3103.27|3110.57|3101.87|31
1628568450000|2021-08-10 04:07:30|3110.91|3102.21|3110.59|3101.89|3111.04|3102.34|3110.29|3101.59|35
1628568460000|2021-08-10 04:07:40|3110.56|3101.86|3110.17|3101.47|3110.78|3102.08|3109.63|3100.93|33
1628568470000|2021-08-10 04:07:50|3110.26|3101.56|3112.16|3103.46|3112.16|3103.46|3109.76|3101.06|39
1628568480000|2021-08-10 04:08:00|3112.13|3103.43|3111|3102.3|3112.2|3103.5|3110.8|3102.1|39
1628568490000|2021-08-10 04:08:10|3110.97|3102.27|3110.91|3102.21|3111.03|3102.33|3110.8|3102.1|31
1628568500000|2021-08-10 04:08:20|3110.9|3102.2|3113.16|3104.46|3113.16|3104.46|3110.8|3102.1|30
1628568510000|2021-08-10 04:08:30|3113.32|3104.62|3113.55|3104.85|3113.65|3104.95|3113.32|3104.62|28
1628568520000|2021-08-10 04:08:40|3113.58|3104.88|3116.19|3107.49|3116.38|3107.68|3113.42|3104.72|33
1628568530000|2021-08-10 04:08:50|3116.34|3107.64|3116.66|3107.96|3118.26|3109.56|3116.22|3107.52|39
1628568540000|2021-08-10 04:09:00|3116.68|3107.98|3116.95|3108.25|3117.4|3108.7|3116.66|3107.96|24
1628568550000|2021-08-10 04:09:10|3117.03|3108.33|3116.47|3107.77|3117.21|3108.51|3116.15|3107.45|36
1628568560000|2021-08-10 04:09:20|3116.6|3107.9|3117.54|3108.84|3118.71|3110.01|3116.57|3107.87|40
1628568570000|2021-08-10 04:09:30|3117.65|3108.95|3118.65|3109.95|3118.74|3110.04|3117.45|3108.75|40
1628568580000|2021-08-10 04:09:40|3118.74|3110.04|3117.62|3108.92|3118.89|3110.19|3117.18|3108.48|35
1628568590000|2021-08-10 04:09:50|3117.37|3108.67|3118.51|3109.81|3118.81|3110.11|3117.37|3108.67|38
1628568600000|2021-08-10 04:10:00|3118.48|3109.78|3117.39|3108.69|3118.61|3109.91|3116.89|3108.19|39
1628568610000|2021-08-10 04:10:10|3117.53|3108.83|3117.13|3108.43|3117.53|3108.83|3117.08|3108.38|32
1628568620000|2021-08-10 04:10:20|3117.08|3108.38|3117.09|3108.39|3117.44|3108.74|3117.06|3108.36|28
1628568630000|2021-08-10 04:10:30|3117.08|3108.38|3116.53|3107.83|3117.16|3108.46|3115.91|3107.21|38
1628568640000|2021-08-10 04:10:40|3116.52|3107.82|3117.06|3108.36|3117.06|3108.36|3116.39|3107.69|35
1628568650000|2021-08-10 04:10:50|3117.21|3108.51|3118.12|3109.42|3118.12|3109.42|3117.21|3108.51|32
1628568660000|2021-08-10 04:11:00|3118.13|3109.43|3118.93|3110.23|3118.93|3110.23|3118.07|3109.37|34
1628568670000|2021-08-10 04:11:10|3118.81|3110.11|3117.89|3109.19|3118.98|3110.28|3117.71|3109.01|37
1628568680000|2021-08-10 04:11:20|3117.71|3109.01|3117.96|3109.26|3118.08|3109.38|3117.64|3108.94|36
1628568690000|2021-08-10 04:11:30|3117.87|3109.17|3118.75|3110.05|3118.77|3110.07|3117.39|3108.69|33
1628568700000|2021-08-10 04:11:40|3118.73|3110.03|3119.23|3110.53|3119.53|3110.83|3118.51|3109.81|34
1628568710000|2021-08-10 04:11:50|3119.44|3110.74|3120.36|3111.66|3120.36|3111.66|3119.22|3110.52|36
1628568720000|2021-08-10 04:12:00|3120.92|3112.22|3121.79|3113.09|3121.91|3113.21|3120.92|3112.22|37
1628568730000|2021-08-10 04:12:10|3121.87|3113.17|3123.89|3115.19|3124.11|3115.41|3121.87|3113.17|39
1628568740000|2021-08-10 04:12:20|3123.83|3115.13|3123.34|3114.64|3124.01|3115.31|3122.7|3114|40
1628568750000|2021-08-10 04:12:30|3123.45|3114.75|3121.86|3113.16|3124.09|3115.39|3121.86|3113.16|39
1628568760000|2021-08-10 04:12:40|3121.62|3112.92|3121.9|3113.2|3122.79|3114.09|3121.12|3112.42|39
1628568770000|2021-08-10 04:12:50|3121.83|3113.13|3123.34|3114.64|3123.35|3114.65|3121.83|3113.13|38
1628568780000|2021-08-10 04:13:00|3123.28|3114.58|3123.97|3115.27|3123.99|3115.29|3123.26|3114.56|40
1628568790000|2021-08-10 04:13:10|3123.92|3115.22|3123.64|3114.94|3124.99|3116.29|3123.45|3114.75|35
1628568800000|2021-08-10 04:13:20|3123.8|3115.1|3124.5|3115.8|3124.94|3116.24|3123.77|3115.07|37
1628568810000|2021-08-10 04:13:30|3124.16|3115.46|3123.8|3115.1|3124.63|3115.93|3123.8|3115.1|37
1628568820000|2021-08-10 04:13:40|3123.81|3115.11|3124|3115.3|3124.15|3115.45|3123.68|3114.98|32
1628568830000|2021-08-10 04:13:50|3124.06|3115.36|3123.06|3114.36|3124.37|3115.67|3122.15|3113.45|34
1628568840000|2021-08-10 04:14:00|3123.17|3114.47|3123.7|3115|3123.8|3115.1|3122.98|3114.28|33
1628568850000|2021-08-10 04:14:10|3124.11|3115.41|3123.86|3115.16|3124.23|3115.53|3123.63|3114.93|34
1628568860000|2021-08-10 04:14:20|3123.91|3115.21|3123.7|3115|3123.91|3115.21|3123.05|3114.35|36
1628568870000|2021-08-10 04:14:30|3123.61|3114.91|3124.32|3115.62|3124.45|3115.75|3123.43|3114.73|34
1628568880000|2021-08-10 04:14:40|3124.31|3115.61|3124.56|3115.86|3124.56|3115.86|3124.01|3115.31|27
1628568890000|2021-08-10 04:14:50|3124.4|3115.7|3125.45|3116.75|3125.45|3116.75|3124.4|3115.7|28
1628568900000|2021-08-10 04:15:00|3125.07|3116.37|3122.18|3113.48|3125.81|3117.11|3121.98|3113.28|39
1628568910000|2021-08-10 04:15:10|3122.24|3113.54|3122.41|3113.71|3122.43|3113.73|3122.02|3113.32|33
1628568920000|2021-08-10 04:15:20|3122.39|3113.69|3121.11|3112.41|3122.49|3113.79|3120.69|3111.99|33
1628568930000|2021-08-10 04:15:30|3121.1|3112.4|3121.67|3112.97|3121.87|3113.17|3121.1|3112.4|35
1628568940000|2021-08-10 04:15:40|3121.86|3113.16|3121.27|3112.57|3121.91|3113.21|3121.07|3112.37|30
1628568950000|2021-08-10 04:15:50|3121.03|3112.33|3121.48|3112.78|3121.51|3112.81|3120.6|3111.9|30
1628568960000|2021-08-10 04:16:00|3121.47|3112.77|3120.9|3112.2|3121.52|3112.82|3120.58|3111.88|34
1628568970000|2021-08-10 04:16:10|3121.07|3112.37|3120.34|3111.64|3121.1|3112.4|3120.33|3111.63|37
1628568980000|2021-08-10 04:16:20|3120.43|3111.73|3120.24|3111.54|3120.54|3111.84|3120.23|3111.53|30
1628568990000|2021-08-10 04:16:30|3120.23|3111.53|3120|3111.3|3120.42|3111.72|3120|3111.3|33
1628569000000|2021-08-10 04:16:40|3120.14|3111.44|3120.04|3111.34|3120.14|3111.44|3119.28|3110.58|30
1628569010000|2021-08-10 04:16:50|3120.06|3111.36|3119.05|3110.35|3120.14|3111.44|3119.05|3110.35|34
1628569020000|2021-08-10 04:17:00|3118.96|3110.26|3119.12|3110.42|3119.46|3110.76|3118.54|3109.84|38
1628569030000|2021-08-10 04:17:10|3119.31|3110.61|3118.89|3110.19|3119.31|3110.61|3118.88|3110.18|23
1628569040000|2021-08-10 04:17:20|3119.13|3110.43|3116.81|3108.11|3119.13|3110.43|3116.36|3107.66|37
1628569050000|2021-08-10 04:17:30|3116.72|3108.02|3118.33|3109.63|3118.45|3109.75|3116.58|3107.88|36
1628569060000|2021-08-10 04:17:40|3118.23|3109.53|3118.47|3109.77|3118.73|3110.03|3117.99|3109.29|33
1628569070000|2021-08-10 04:17:50|3118.42|3109.72|3118.16|3109.46|3119.08|3110.38|3118.07|3109.37|36
1628569080000|2021-08-10 04:18:00|3117.77|3109.07|3116.5|3107.8|3118.24|3109.54|3116.5|3107.8|39
1628569090000|2021-08-10 04:18:10|3116.54|3107.84|3116.39|3107.69|3116.65|3107.95|3116.26|3107.56|11
1628569100000|2021-08-10 04:18:20|3116.52|3107.82|3118.61|3109.91|3118.71|3110.01|3116.41|3107.71|30
1628569110000|2021-08-10 04:18:30|3118.57|3109.87|3119.45|3110.75|3119.45|3110.75|3118.57|3109.87|20
1628569120000|2021-08-10 04:18:40|3119.46|3110.76|3121|3112.3|3121|3112.3|3119.46|3110.76|20
1628569130000|2021-08-10 04:18:50|3121.06|3112.36|3124.02|3115.32|3124.05|3115.35|3121.03|3112.33|26
1628569140000|2021-08-10 04:19:00|3124.06|3115.36|3126.02|3117.32|3126.02|3117.32|3124.01|3115.31|31
1628569150000|2021-08-10 04:19:10|3126.19|3117.49|3127.51|3118.81|3129.33|3120.63|3126.19|3117.49|39
1628569160000|2021-08-10 04:19:20|3127.95|3119.25|3129.96|3121.26|3130.7|3122|3127.95|3119.25|40
1628569170000|2021-08-10 04:19:30|3130.45|3121.75|3129.12|3120.42|3131.26|3122.56|3129.12|3120.42|37
1628569180000|2021-08-10 04:19:40|3129.06|3120.36|3128.7|3120|3130.41|3121.71|3128.61|3119.91|40
1628569190000|2021-08-10 04:19:50|3129.62|3120.92|3130.35|3121.65|3130.7|3122|3128.48|3119.78|37
1628569200000|2021-08-10 04:20:00|3130.27|3121.57|3127.59|3118.89|3130.27|3121.57|3127.46|3118.76|35
1628569210000|2021-08-10 04:20:10|3127.54|3118.84|3125.87|3117.17|3127.59|3118.89|3125.72|3117.02|29
1628569220000|2021-08-10 04:20:20|3126|3117.3|3125.99|3117.29|3126.43|3117.73|3125.84|3117.14|35
1628569230000|2021-08-10 04:20:30|3125.98|3117.28|3128.35|3119.65|3128.77|3120.07|3125.98|3117.28|27
1628569240000|2021-08-10 04:20:40|3128.4|3119.7|3130.7|3122|3130.77|3122.07|3127.42|3118.72|34
1628569250000|2021-08-10 04:20:50|3130.78|3122.08|3130.7|3122|3131.45|3122.75|3130.1|3121.4|30
1628569260000|2021-08-10 04:21:00|3130.69|3121.99|3131.04|3122.34|3131.04|3122.34|3129.64|3120.94|36
1628569270000|2021-08-10 04:21:10|3131.06|3122.36|3129.65|3120.95|3131.07|3122.37|3129.41|3120.71|22
1628569280000|2021-08-10 04:21:20|3129.77|3121.07|3128.36|3119.66|3130.04|3121.34|3128.36|3119.66|37
1628569290000|2021-08-10 04:21:30|3128.17|3119.47|3127.32|3118.62|3128.54|3119.84|3127.17|3118.47|36
1628569300000|2021-08-10 04:21:40|3127.31|3118.61|3127.39|3118.69|3127.51|3118.81|3127.01|3118.31|32
1628569310000|2021-08-10 04:21:50|3127.4|3118.7|3127.15|3118.45|3127.79|3119.09|3126.87|3118.17|38
1628569320000|2021-08-10 04:22:00|3127.01|3118.31|3128.08|3119.38|3128.26|3119.56|3127.01|3118.31|33
1628569330000|2021-08-10 04:22:10|3128.07|3119.37|3127.12|3118.42|3128.21|3119.51|3127.07|3118.37|20
1628569340000|2021-08-10 04:22:20|3127.17|3118.47|3126.4|3117.7|3127.25|3118.55|3126.26|3117.56|30
1628569350000|2021-08-10 04:22:30|3126.26|3117.56|3126.5|3117.8|3126.94|3118.24|3126.26|3117.56|30
1628569360000|2021-08-10 04:22:40|3126.72|3118.02|3128.52|3119.82|3128.54|3119.84|3126.72|3118.02|31
1628569370000|2021-08-10 04:22:50|3128.58|3119.88|3129.19|3120.49|3129.21|3120.51|3128.46|3119.76|24
1628569380000|2021-08-10 04:23:00|3129.18|3120.48|3128.88|3120.18|3129.25|3120.55|3128.44|3119.74|32
1628569390000|2021-08-10 04:23:10|3128.86|3120.16|3128.57|3119.87|3129.11|3120.41|3128.27|3119.57|31
1628569400000|2021-08-10 04:23:20|3128.35|3119.65|3128.41|3119.71|3129.16|3120.46|3128.17|3119.47|32
1628569410000|2021-08-10 04:23:30|3128.61|3119.91|3126.79|3118.09|3128.97|3120.27|3126.79|3118.09|35
1628569420000|2021-08-10 04:23:40|3126.74|3118.04|3127.19|3118.49|3127.26|3118.56|3126.38|3117.68|36
1628569430000|2021-08-10 04:23:50|3126.83|3118.13|3128.24|3119.54|3128.63|3119.93|3126.83|3118.13|34
1628569440000|2021-08-10 04:24:00|3128.13|3119.43|3129.12|3120.42|3130.11|3121.41|3127.97|3119.27|31
1628569450000|2021-08-10 04:24:10|3129.19|3120.49|3129.02|3120.32|3129.69|3120.99|3128.85|3120.15|39
1628569460000|2021-08-10 04:24:20|3128.91|3120.21|3129.26|3120.56|3130.68|3121.98|3128.91|3120.21|35
1628569470000|2021-08-10 04:24:30|3129.45|3120.75|3129.57|3120.87|3129.57|3120.87|3128.52|3119.82|32
1628569480000|2021-08-10 04:24:40|3129.59|3120.89|3129.45|3120.75|3129.77|3121.07|3128.5|3119.8|33
1628569490000|2021-08-10 04:24:50|3129.51|3120.81|3129.28|3120.58|3129.62|3120.92|3128.76|3120.06|32
1628569500000|2021-08-10 04:25:00|3129.39|3120.69|3128.58|3119.88|3129.41|3120.71|3128.43|3119.73|34
1628569510000|2021-08-10 04:25:10|3128.5|3119.8|3128.33|3119.63|3128.56|3119.86|3127.88|3119.18|34
1628569520000|2021-08-10 04:25:20|3128.46|3119.76|3128.31|3119.61|3128.58|3119.88|3128.31|3119.61|22
1628569530000|2021-08-10 04:25:30|3128.19|3119.49|3128.35|3119.65|3129.27|3120.57|3128.08|3119.38|38
1628569540000|2021-08-10 04:25:40|3128.4|3119.7|3129.44|3120.74|3129.44|3120.74|3128.28|3119.58|32
1628569550000|2021-08-10 04:25:50|3129.64|3120.94|3129.62|3120.92|3129.72|3121.02|3128.84|3120.14|35
1628569560000|2021-08-10 04:26:00|3129.37|3120.67|3128.9|3120.2|3129.87|3121.17|3128.33|3119.63|37
1628569570000|2021-08-10 04:26:10|3128.86|3120.16|3128.85|3120.15|3129.42|3120.72|3128.75|3120.05|36
1628569580000|2021-08-10 04:26:20|3128.77|3120.07|3128.85|3120.15|3128.99|3120.29|3128.5|3119.8|35
1628569590000|2021-08-10 04:26:30|3128.7|3120|3128.78|3120.08|3128.82|3120.12|3128.07|3119.37|36
1628569600000|2021-08-10 04:26:40|3128.69|3119.99|3128.61|3119.91|3128.8|3120.1|3128.37|3119.67|34
1628569610000|2021-08-10 04:26:50|3128.55|3119.85|3128.83|3120.13|3128.87|3120.17|3128.34|3119.64|27
1628569620000|2021-08-10 04:27:00|3128.79|3120.09|3128.64|3119.94|3128.85|3120.15|3128.38|3119.68|35
1628569630000|2021-08-10 04:27:10|3128.67|3119.97|3129.21|3120.51|3129.21|3120.51|3128.23|3119.53|29
1628569640000|2021-08-10 04:27:20|3129.22|3120.52|3130.54|3121.84|3130.54|3121.84|3129.18|3120.48|29
1628569650000|2021-08-10 04:27:30|3130.6|3121.9|3130.29|3121.59|3130.6|3121.9|3130.06|3121.36|26
1628569660000|2021-08-10 04:27:40|3130.25|3121.55|3130.47|3121.77|3130.65|3121.95|3130.22|3121.52|16
1628569670000|2021-08-10 04:27:50|3130.56|3121.86|3131.11|3122.41|3131.62|3122.92|3130.24|3121.54|27
1628569680000|2021-08-10 04:28:00|3131.16|3122.46|3132.34|3123.64|3133.11|3124.41|3131.16|3122.46|34
1628569690000|2021-08-10 04:28:10|3132.35|3123.65|3132.77|3124.07|3133.11|3124.41|3132.26|3123.56|34
1628569700000|2021-08-10 04:28:20|3132.65|3123.95|3132.39|3123.69|3133.08|3124.38|3132.19|3123.49|26
1628569710000|2021-08-10 04:28:30|3132.38|3123.68|3132.83|3124.13|3132.93|3124.23|3132.3|3123.6|22
1628569720000|2021-08-10 04:28:40|3132.82|3124.12|3132.21|3123.51|3133.21|3124.51|3132.21|3123.51|26
1628569730000|2021-08-10 04:28:50|3132.25|3123.55|3131.93|3123.23|3132.34|3123.64|3131.79|3123.09|21
1628569740000|2021-08-10 04:29:00|3131.89|3123.19|3130.71|3122.01|3131.91|3123.21|3130.67|3121.97|21
1628569750000|2021-08-10 04:29:10|3130.69|3121.99|3130.49|3121.79|3130.74|3122.04|3130.44|3121.74|30
1628569760000|2021-08-10 04:29:20|3130.46|3121.76|3129.46|3120.76|3130.61|3121.91|3128.98|3120.28|39
1628569770000|2021-08-10 04:29:30|3129.38|3120.68|3129.23|3120.53|3129.44|3120.74|3128.87|3120.17|32
1628569780000|2021-08-10 04:29:40|3129.2|3120.5|3130.33|3121.63|3130.71|3122.01|3129.2|3120.5|32
1628569790000|2021-08-10 04:29:50|3130.68|3121.98|3129.18|3120.48|3130.9|3122.2|3129.18|3120.48|36
1628569800000|2021-08-10 04:30:00|3129.08|3120.38|3129.2|3120.5|3129.71|3121.01|3129.06|3120.36|28
1628569810000|2021-08-10 04:30:10|3129.22|3120.52|3129.72|3121.02|3129.72|3121.02|3129.19|3120.49|29
1628569820000|2021-08-10 04:30:20|3129.8|3121.1|3129.78|3121.08|3129.82|3121.12|3129.53|3120.83|28
1628569830000|2021-08-10 04:30:30|3129.68|3120.98|3129.15|3120.45|3129.76|3121.06|3129.12|3120.42|20
1628569840000|2021-08-10 04:30:40|3129.14|3120.44|3128.01|3119.31|3129.35|3120.65|3127.73|3119.03|28
1628569850000|2021-08-10 04:30:50|3127.76|3119.06|3127.78|3119.08|3128.16|3119.46|3127.76|3119.06|34
1628569860000|2021-08-10 04:31:00|3127.67|3118.97|3128.52|3119.82|3128.6|3119.9|3127.5|3118.8|31
1628569870000|2021-08-10 04:31:10|3128.55|3119.85|3127.97|3119.27|3128.74|3120.04|3127.74|3119.04|37
1628569880000|2021-08-10 04:31:20|3127.91|3119.21|3127.57|3118.87|3127.97|3119.27|3127.52|3118.82|21
1628569890000|2021-08-10 04:31:30|3127.56|3118.86|3125.11|3116.41|3127.56|3118.86|3125.04|3116.34|37
1628569900000|2021-08-10 04:31:40|3125.09|3116.39|3124.11|3115.41|3125.09|3116.39|3124.11|3115.41|16
1628569910000|2021-08-10 04:31:50|3124.4|3115.7|3124.64|3115.94|3124.98|3116.28|3124.4|3115.7|35
1628569920000|2021-08-10 04:32:00|3124.65|3115.95|3123.16|3114.46|3124.94|3116.24|3123.14|3114.44|27
1628569930000|2021-08-10 04:32:10|3123.19|3114.49|3124.04|3115.34|3124.34|3115.64|3122.52|3113.82|33
1628569940000|2021-08-10 04:32:20|3123.97|3115.27|3123.99|3115.29|3124.41|3115.71|3123.36|3114.66|28
1628569950000|2021-08-10 04:32:30|3124|3115.3|3122.15|3113.45|3124.08|3115.38|3122.15|3113.45|29
1628569960000|2021-08-10 04:32:40|3122.16|3113.46|3122.24|3113.54|3123.5|3114.8|3122.16|3113.46|34
1628569970000|2021-08-10 04:32:50|3122.19|3113.49|3122.84|3114.14|3123.18|3114.48|3122.18|3113.48|32
1628569980000|2021-08-10 04:33:00|3122.8|3114.1|3122.74|3114.04|3123.1|3114.4|3122.51|3113.81|22
1628569990000|2021-08-10 04:33:10|3122.96|3114.26|3123.13|3114.43|3123.21|3114.51|3122.84|3114.14|24
1628570000000|2021-08-10 04:33:20|3123.1|3114.4|3123.27|3114.57|3123.68|3114.98|3123.1|3114.4|13
1628570010000|2021-08-10 04:33:30|3123.26|3114.56|3122.83|3114.13|3123.59|3114.89|3122.71|3114.01|30
1628570020000|2021-08-10 04:33:40|3122.82|3114.12|3121.83|3113.13|3122.82|3114.12|3121.76|3113.06|33
1628570030000|2021-08-10 04:33:50|3121.77|3113.07|3123.26|3114.56|3123.91|3115.21|3121.77|3113.07|34
1628570040000|2021-08-10 04:34:00|3123.18|3114.48|3120.88|3112.18|3123.18|3114.48|3120.62|3111.92|32
1628570050000|2021-08-10 04:34:10|3120.83|3112.13|3120.96|3112.26|3121.02|3112.32|3120.65|3111.95|22
1628570060000|2021-08-10 04:34:20|3120.97|3112.27|3120.68|3111.98|3121.94|3113.24|3120.48|3111.78|29
1628570070000|2021-08-10 04:34:30|3120.67|3111.97|3120.09|3111.39|3120.67|3111.97|3119.93|3111.23|19
1628570080000|2021-08-10 04:34:40|3120.03|3111.33|3120.2|3111.5|3120.28|3111.58|3119.62|3110.92|30
1628570090000|2021-08-10 04:34:50|3120.19|3111.49|3120.04|3111.34|3121.46|3112.76|3120.04|3111.34|23
1628570100000|2021-08-10 04:35:00|3120|3111.3|3120.9|3112.2|3120.91|3112.21|3119.68|3110.98|29
1628570110000|2021-08-10 04:35:10|3120.89|3112.19|3120.12|3111.42|3121.7|3113|3119.94|3111.24|33
1628570120000|2021-08-10 04:35:20|3119.62|3110.92|3120.08|3111.38|3120.36|3111.66|3119.58|3110.88|35
1628570130000|2021-08-10 04:35:30|3120.07|3111.37|3118.59|3109.89|3120.09|3111.39|3118.5|3109.8|34
1628570140000|2021-08-10 04:35:40|3118.45|3109.75|3118.99|3110.29|3119.46|3110.76|3118.45|3109.75|30
1628570150000|2021-08-10 04:35:50|3119.09|3110.39|3118.46|3109.76|3119.09|3110.39|3118.3|3109.6|35
1628570160000|2021-08-10 04:36:00|3118.44|3109.74|3119.06|3110.36|3119.41|3110.71|3118.44|3109.74|30
1628570170000|2021-08-10 04:36:10|3119.05|3110.35|3117.23|3108.53|3119.05|3110.35|3117.23|3108.53|37
1628570180000|2021-08-10 04:36:20|3117.06|3108.36|3116.83|3108.13|3117.06|3108.36|3116.27|3107.57|36
1628570190000|2021-08-10 04:36:30|3116.88|3108.18|3116.43|3107.73|3117.19|3108.49|3116.43|3107.73|36
1628570200000|2021-08-10 04:36:40|3116.48|3107.78|3115.68|3106.98|3116.53|3107.83|3115.48|3106.78|36
1628570210000|2021-08-10 04:36:50|3115.47|3106.77|3114.99|3106.29|3115.89|3107.19|3114.84|3106.14|38
1628570220000|2021-08-10 04:37:00|3115.04|3106.34|3115.1|3106.4|3115.42|3106.72|3114.7|3106|39
1628570230000|2021-08-10 04:37:10|3115.09|3106.39|3115.44|3106.74|3115.44|3106.74|3114.88|3106.18|30
1628570240000|2021-08-10 04:37:20|3115.52|3106.82|3116.34|3107.64|3116.42|3107.72|3115.44|3106.74|35
1628570250000|2021-08-10 04:37:30|3116.22|3107.52|3117.36|3108.66|3117.38|3108.68|3116.22|3107.52|32
1628570260000|2021-08-10 04:37:40|3117.16|3108.46|3116.66|3107.96|3117.23|3108.53|3116.6|3107.9|35
1628570270000|2021-08-10 04:37:50|3116.56|3107.86|3116.93|3108.23|3117.3|3108.6|3116.56|3107.86|32
1628570280000|2021-08-10 04:38:00|3116.98|3108.28|3115.6|3106.9|3117.38|3108.68|3115.58|3106.88|35
1628570290000|2021-08-10 04:38:10|3115.42|3106.72|3113.59|3104.89|3115.42|3106.72|3113.59|3104.89|37
1628570300000|2021-08-10 04:38:20|3113.66|3104.96|3114.1|3105.4|3114.1|3105.4|3113.44|3104.74|31
1628570310000|2021-08-10 04:38:30|3113.99|3105.29|3114.65|3105.95|3114.65|3105.95|3113.95|3105.25|34
1628570320000|2021-08-10 04:38:40|3114.46|3105.76|3114.47|3105.77|3114.54|3105.84|3114.22|3105.52|32
1628570330000|2021-08-10 04:38:50|3114.29|3105.59|3114.19|3105.49|3114.48|3105.78|3113.79|3105.09|28
1628570340000|2021-08-10 04:39:00|3114.18|3105.48|3113.69|3104.99|3114.32|3105.62|3113.69|3104.99|36
1628570350000|2021-08-10 04:39:10|3113.76|3105.06|3114.29|3105.59|3114.31|3105.61|3113.76|3105.06|31
1628570360000|2021-08-10 04:39:20|3114.1|3105.4|3114.33|3105.63|3114.33|3105.63|3113.85|3105.15|28
1628570370000|2021-08-10 04:39:30|3114.32|3105.62|3114|3105.3|3114.33|3105.63|3113.93|3105.23|25
1628570380000|2021-08-10 04:39:40|3113.98|3105.28|3114.32|3105.62|3114.32|3105.62|3113.79|3105.09|27
1628570390000|2021-08-10 04:39:50|3114.09|3105.39|3114.36|3105.66|3114.36|3105.66|3114.03|3105.33|32
1628570400000|2021-08-10 04:40:00|3114.35|3105.65|3114.08|3105.38|3114.35|3105.65|3114.05|3105.35|28
1628570410000|2021-08-10 04:40:10|3114.13|3105.43|3113.6|3104.9|3114.13|3105.43|3113.53|3104.83|23
1628570420000|2021-08-10 04:40:20|3113.62|3104.92|3112.88|3104.18|3113.66|3104.96|3112.58|3103.88|26
1628570430000|2021-08-10 04:40:30|3112.79|3104.09|3112.23|3103.53|3112.93|3104.23|3112.2|3103.5|28
1628570440000|2021-08-10 04:40:40|3112.26|3103.56|3111.96|3103.26|3112.55|3103.85|3111.88|3103.18|33
1628570450000|2021-08-10 04:40:50|3111.97|3103.27|3111.86|3103.16|3111.97|3103.27|3111.33|3102.63|30
1628570460000|2021-08-10 04:41:00|3112.25|3103.55|3111.42|3102.72|3112.25|3103.55|3110.89|3102.19|31
1628570470000|2021-08-10 04:41:10|3111.43|3102.73|3112.26|3103.56|3112.37|3103.67|3111.15|3102.45|39
1628570480000|2021-08-10 04:41:20|3112.34|3103.64|3111.44|3102.74|3112.85|3104.15|3110.98|3102.28|37
1628570490000|2021-08-10 04:41:30|3111.4|3102.7|3111.46|3102.76|3111.47|3102.77|3111.18|3102.48|32
1628570500000|2021-08-10 04:41:40|3111.43|3102.73|3112.32|3103.62|3112.6|3103.9|3111.32|3102.62|35
1628570510000|2021-08-10 04:41:50|3112.3|3103.6|3113.29|3104.59|3113.34|3104.64|3112.24|3103.54|33
1628570520000|2021-08-10 04:42:00|3113.18|3104.48|3114.8|3106.1|3114.8|3106.1|3113.17|3104.47|27
1628570530000|2021-08-10 04:42:10|3114.93|3106.23|3115.81|3107.11|3116.02|3107.32|3114.84|3106.14|25
1628570540000|2021-08-10 04:42:20|3115.95|3107.25|3114.86|3106.16|3115.97|3107.27|3114.84|3106.14|35
1628570550000|2021-08-10 04:42:30|3114.55|3105.85|3113.69|3104.99|3114.86|3106.16|3113.45|3104.75|36
1628570560000|2021-08-10 04:42:40|3113.79|3105.09|3114.08|3105.38|3114.55|3105.85|3113.77|3105.07|39
1628570570000|2021-08-10 04:42:50|3114.05|3105.35|3113.09|3104.39|3114.11|3105.41|3112.91|3104.21|33
1628570580000|2021-08-10 04:43:00|3113.1|3104.4|3112|3103.3|3113.24|3104.54|3112|3103.3|20
1628570590000|2021-08-10 04:43:10|3111.74|3103.04|3111.7|3103|3112.03|3103.33|3110.39|3101.69|35
1628570600000|2021-08-10 04:43:20|3112.29|3103.59|3113.13|3104.43|3113.14|3104.44|3112.17|3103.47|35
1628570610000|2021-08-10 04:43:30|3113.11|3104.41|3113.44|3104.74|3114.41|3105.71|3112.83|3104.13|39
1628570620000|2021-08-10 04:43:40|3113.4|3104.7|3113.78|3105.08|3114.04|3105.34|3113.3|3104.6|37
1628570630000|2021-08-10 04:43:50|3113.68|3104.98|3113.81|3105.11|3113.94|3105.24|3113.62|3104.92|29
1628570640000|2021-08-10 04:44:00|3113.8|3105.1|3114.35|3105.65|3114.35|3105.65|3113.74|3105.04|15
1628570650000|2021-08-10 04:44:10|3114.14|3105.44|3113.73|3105.03|3114.14|3105.44|3113.28|3104.58|18
1628570660000|2021-08-10 04:44:20|3113.74|3105.04|3113.59|3104.89|3113.85|3105.15|3113.07|3104.37|36
1628570670000|2021-08-10 04:44:30|3113.61|3104.91|3110.92|3102.22|3113.67|3104.97|3110.92|3102.22|36
1628570680000|2021-08-10 04:44:40|3110.93|3102.23|3111.13|3102.43|3111.52|3102.82|3110.77|3102.07|32
1628570690000|2021-08-10 04:44:50|3111.15|3102.45|3110.48|3101.78|3111.26|3102.56|3110.07|3101.37|31
1628570700000|2021-08-10 04:45:00|3110.49|3101.79|3110.12|3101.42|3110.6|3101.9|3109.98|3101.28|36
1628570710000|2021-08-10 04:45:10|3110.14|3101.44|3110.52|3101.82|3110.52|3101.82|3110.04|3101.34|23
1628570720000|2021-08-10 04:45:20|3110.53|3101.83|3110.34|3101.64|3110.59|3101.89|3109.94|3101.24|26
1628570730000|2021-08-10 04:45:30|3110.16|3101.46|3112.04|3103.34|3112.09|3103.39|3110.12|3101.42|33
1628570740000|2021-08-10 04:45:40|3111.92|3103.22|3112.59|3103.89|3112.68|3103.98|3111.75|3103.05|31
1628570750000|2021-08-10 04:45:50|3112.31|3103.61|3112.29|3103.59|3112.59|3103.89|3112.03|3103.33|31
1628570760000|2021-08-10 04:46:00|3112.3|3103.6|3111.28|3102.58|3112.44|3103.74|3111.02|3102.32|25
1628570770000|2021-08-10 04:46:10|3111.21|3102.51|3111.49|3102.79|3111.87|3103.17|3111.02|3102.32|36
1628570780000|2021-08-10 04:46:20|3111.47|3102.77|3111.2|3102.5|3111.5|3102.8|3111.06|3102.36|32
1628570790000|2021-08-10 04:46:30|3111.19|3102.49|3110.98|3102.28|3111.24|3102.54|3110.8|3102.1|29
1628570800000|2021-08-10 04:46:40|3110.93|3102.23|3110.14|3101.44|3111.27|3102.57|3110.14|3101.44|37
1628570810000|2021-08-10 04:46:50|3110.1|3101.4|3110.42|3101.72|3110.84|3102.14|3109.75|3101.05|32
1628570820000|2021-08-10 04:47:00|3110.28|3101.58|3110.1|3101.4|3110.28|3101.58|3109.99|3101.29|28
1628570830000|2021-08-10 04:47:10|3110.11|3101.41|3109.51|3100.81|3110.27|3101.57|3108.76|3100.06|36
1628570840000|2021-08-10 04:47:20|3109.61|3100.91|3110.31|3101.61|3110.74|3102.04|3109.47|3100.77|35
1628570850000|2021-08-10 04:47:30|3110.29|3101.59|3111.44|3102.74|3111.44|3102.74|3109.82|3101.12|35
1628570860000|2021-08-10 04:47:40|3111.45|3102.75|3111.52|3102.82|3111.88|3103.18|3111.45|3102.75|29
1628570870000|2021-08-10 04:47:50|3111.53|3102.83|3112.4|3103.7|3112.4|3103.7|3111.52|3102.82|27
1628570880000|2021-08-10 04:48:00|3112.3|3103.6|3112.6|3103.9|3112.63|3103.93|3112.29|3103.59|16
1628570890000|2021-08-10 04:48:10|3112.61|3103.91|3112.57|3103.87|3112.69|3103.99|3112.54|3103.84|8
1628570900000|2021-08-10 04:48:20|3112.4|3103.7|3115.75|3107.05|3116.11|3107.41|3112.4|3103.7|35
1628570910000|2021-08-10 04:48:30|3115.62|3106.92|3116.84|3108.14|3117.32|3108.62|3115.57|3106.87|37
1628570920000|2021-08-10 04:48:40|3116.09|3107.39|3117.24|3108.54|3117.72|3109.02|3116.05|3107.35|37
1628570930000|2021-08-10 04:48:50|3117.26|3108.56|3117.14|3108.44|3117.57|3108.87|3116.96|3108.26|36
1628570940000|2021-08-10 04:49:00|3117.13|3108.43|3117.86|3109.16|3117.86|3109.16|3117.03|3108.33|32
1628570950000|2021-08-10 04:49:10|3117.78|3109.08|3117.13|3108.43|3117.86|3109.16|3117.13|3108.43|16
1628570960000|2021-08-10 04:49:20|3117.12|3108.42|3117.07|3108.37|3117.34|3108.64|3117.02|3108.32|33
1628570970000|2021-08-10 04:49:30|3117.05|3108.35|3119.61|3110.91|3119.95|3111.25|3117.05|3108.35|32
1628570980000|2021-08-10 04:49:40|3119.62|3110.92|3118.98|3110.28|3120.06|3111.36|3118.92|3110.22|32
1628570990000|2021-08-10 04:49:50|3118.82|3110.12|3119.1|3110.4|3119.12|3110.42|3118.82|3110.12|26
1628571000000|2021-08-10 04:50:00|3119.11|3110.41|3118.48|3109.78|3119.11|3110.41|3118.43|3109.73|20
1628571010000|2021-08-10 04:50:10|3118.47|3109.77|3116.65|3107.95|3118.51|3109.81|3116.65|3107.95|36
1628571020000|2021-08-10 04:50:20|3116.58|3107.88|3116.99|3108.29|3117.61|3108.91|3116.57|3107.87|31
1628571030000|2021-08-10 04:50:30|3116.77|3108.07|3116.34|3107.64|3116.84|3108.14|3116.21|3107.51|35
1628571040000|2021-08-10 04:50:40|3115.45|3106.75|3114.63|3105.93|3115.54|3106.84|3113.93|3105.23|39
1628571050000|2021-08-10 04:50:50|3114.53|3105.83|3114.48|3105.78|3115.42|3106.72|3114.27|3105.57|37
1628571060000|2021-08-10 04:51:00|3114.51|3105.81|3114.44|3105.74|3114.64|3105.94|3114.18|3105.48|32
1628571070000|2021-08-10 04:51:10|3114.52|3105.82|3115.01|3106.31|3115.56|3106.86|3114.36|3105.66|30
1628571080000|2021-08-10 04:51:20|3114.93|3106.23|3115.13|3106.43|3115.25|3106.55|3113.79|3105.09|35
1628571090000|2021-08-10 04:51:30|3114.78|3106.08|3116.61|3107.91|3116.73|3108.03|3114.78|3106.08|35
1628571100000|2021-08-10 04:51:40|3116.23|3107.53|3114.88|3106.18|3116.23|3107.53|3114.85|3106.15|29
1628571110000|2021-08-10 04:51:50|3114.91|3106.21|3111.76|3103.06|3114.93|3106.23|3111.76|3103.06|37
1628571120000|2021-08-10 04:52:00|3111.71|3103.01|3110.83|3102.13|3111.71|3103.01|3110.83|3102.13|28
1628571130000|2021-08-10 04:52:10|3110.82|3102.12|3110.42|3101.72|3110.91|3102.21|3110.42|3101.72|16
1628571140000|2021-08-10 04:52:20|3110.37|3101.67|3108.88|3100.18|3110.41|3101.71|3108.55|3099.85|15
1628571150000|2021-08-10 04:52:30|3108.9|3100.2|3108.97|3100.27|3109.54|3100.84|3108.64|3099.94|36
1628571160000|2021-08-10 04:52:40|3108.83|3100.13|3109.43|3100.73|3109.43|3100.73|3108.77|3100.07|31
1628571170000|2021-08-10 04:52:50|3109.03|3100.33|3108.94|3100.24|3109.44|3100.74|3108.77|3100.07|29
1628571180000|2021-08-10 04:53:00|3108.82|3100.12|3109.4|3100.7|3109.99|3101.29|3107.94|3099.24|26
1628571190000|2021-08-10 04:53:10|3110.11|3101.41|3110.08|3101.38|3110.15|3101.45|3109.29|3100.59|32
1628571200000|2021-08-10 04:53:20|3109.34|3100.64|3109.57|3100.87|3110.6|3101.9|3108.96|3100.26|37
1628571210000|2021-08-10 04:53:30|3109.59|3100.89|3109.24|3100.54|3109.96|3101.26|3108.93|3100.23|27
1628571220000|2021-08-10 04:53:40|3109.32|3100.62|3112.62|3103.92|3112.62|3103.92|3109.32|3100.62|22
1628571230000|2021-08-10 04:53:50|3112.65|3103.95|3112.45|3103.75|3113.33|3104.63|3112.45|3103.75|32
1628571240000|2021-08-10 04:54:00|3112.53|3103.83|3113.9|3105.2|3114.05|3105.35|3112.45|3103.75|29
1628571250000|2021-08-10 04:54:10|3113.95|3105.25|3115.04|3106.34|3115.43|3106.73|3113.95|3105.25|27
1628571260000|2021-08-10 04:54:20|3115.08|3106.38|3117.24|3108.54|3117.44|3108.74|3114.56|3105.86|37
1628571270000|2021-08-10 04:54:30|3117.23|3108.53|3117.15|3108.45|3117.31|3108.61|3116.72|3108.02|35
1628571280000|2021-08-10 04:54:40|3117.18|3108.48|3117.53|3108.83|3117.62|3108.92|3116.67|3107.97|34
1628571290000|2021-08-10 04:54:50|3117.59|3108.89|3116.81|3108.11|3117.59|3108.89|3116.8|3108.1|34
1628571300000|2021-08-10 04:55:00|3116.83|3108.13|3117.13|3108.43|3117.32|3108.62|3116.58|3107.88|26
1628571310000|2021-08-10 04:55:10|3117.11|3108.41|3114.19|3105.49|3117.13|3108.43|3113.93|3105.23|35
1628571320000|2021-08-10 04:55:20|3113.75|3105.05|3112.73|3104.03|3114.2|3105.5|3112.73|3104.03|37
1628571330000|2021-08-10 04:55:30|3112.63|3103.93|3110.41|3101.71|3112.63|3103.93|3110.41|3101.71|32
1628571340000|2021-08-10 04:55:40|3110.42|3101.72|3109.99|3101.29|3111.52|3102.82|3109.98|3101.28|25
1628571350000|2021-08-10 04:55:50|3109.98|3101.28|3110.14|3101.44|3110.39|3101.69|3109.73|3101.03|16
1628571360000|2021-08-10 04:56:00|3110.12|3101.42|3109.83|3101.13|3110.15|3101.45|3109.63|3100.93|33
1628571370000|2021-08-10 04:56:10|3109.81|3101.11|3109.89|3101.19|3110.01|3101.31|3109.59|3100.89|36
1628571380000|2021-08-10 04:56:20|3109.47|3100.77|3108.98|3100.28|3109.8|3101.1|3108.98|3100.28|37
1628571390000|2021-08-10 04:56:30|3108.94|3100.24|3108.08|3099.38|3109|3100.3|3107.41|3098.71|35
1628571400000|2021-08-10 04:56:40|3108.07|3099.37|3107.62|3098.92|3108.81|3100.11|3107.38|3098.68|39
1628571410000|2021-08-10 04:56:50|3107.63|3098.93|3107.97|3099.27|3108.28|3099.58|3107.47|3098.77|38
1628571420000|2021-08-10 04:57:00|3108.01|3099.31|3109.18|3100.48|3109.29|3100.59|3107.33|3098.63|39
1628571430000|2021-08-10 04:57:10|3109.25|3100.55|3107.84|3099.14|3109.71|3101.01|3107.84|3099.14|38
1628571440000|2021-08-10 04:57:20|3107.68|3098.98|3108.5|3099.8|3108.5|3099.8|3107.66|3098.96|27
1628571450000|2021-08-10 04:57:30|3108.48|3099.78|3108.13|3099.43|3109.09|3100.39|3108.07|3099.37|19
1628571460000|2021-08-10 04:57:40|3108.15|3099.45|3108.88|3100.18|3109.08|3100.38|3107.94|3099.24|35
1628571470000|2021-08-10 04:57:50|3108.7|3100|3108.73|3100.03|3108.82|3100.12|3108.23|3099.53|35
1628571480000|2021-08-10 04:58:00|3108.76|3100.06|3107.81|3099.11|3109.1|3100.4|3107.23|3098.53|34
1628571490000|2021-08-10 04:58:10|3107.8|3099.1|3106.45|3097.75|3107.8|3099.1|3106.26|3097.56|36
1628571500000|2021-08-10 04:58:20|3106.52|3097.82|3107.14|3098.44|3107.55|3098.85|3106.16|3097.46|35
1628571510000|2021-08-10 04:58:30|3107.18|3098.48|3106.98|3098.28|3107.41|3098.71|3106.83|3098.13|36
1628571520000|2021-08-10 04:58:40|3106.58|3097.88|3107.28|3098.58|3107.29|3098.59|3106.58|3097.88|34
1628571530000|2021-08-10 04:58:50|3107.27|3098.57|3107.29|3098.59|3108.38|3099.68|3106.75|3098.05|37
1628571540000|2021-08-10 04:59:00|3107.16|3098.46|3107.58|3098.88|3107.58|3098.88|3106.12|3097.42|31
1628571550000|2021-08-10 04:59:10|3107.68|3098.98|3106.67|3097.97|3109.08|3100.38|3106.67|3097.97|38
1628571560000|2021-08-10 04:59:20|3106.52|3097.82|3107.17|3098.47|3107.17|3098.47|3105.95|3097.25|37
1628571570000|2021-08-10 04:59:30|3107.34|3098.64|3105.99|3097.29|3107.58|3098.88|3105.9|3097.2|33
1628571580000|2021-08-10 04:59:40|3105.94|3097.24|3104.82|3096.12|3106.31|3097.61|3104.82|3096.12|26
1628571590000|2021-08-10 04:59:50|3104.81|3096.11|3105.06|3096.36|3105.12|3096.42|3104.8|3096.1|14
1628571600000|2021-08-10 05:00:00|3104.99|3096.29|3097.93|3089.23|3105.08|3096.38|3097.33|3088.63|37
1628571610000|2021-08-10 05:00:10|3098.21|3089.51|3095.45|3086.75|3099.14|3090.44|3094.69|3085.99|35
1628571620000|2021-08-10 05:00:20|3095.32|3086.62|3102.09|3093.39|3102.09|3093.39|3094.69|3085.99|40
1628571630000|2021-08-10 05:00:30|3102.06|3093.36|3098.42|3089.72|3102.58|3093.88|3098.42|3089.72|38
1628571640000|2021-08-10 05:00:40|3098.72|3090.02|3101.46|3092.76|3101.57|3092.87|3097.7|3089|39
1628571650000|2021-08-10 05:00:50|3101.43|3092.73|3105.55|3096.85|3105.55|3096.85|3101.43|3092.73|40
1628571660000|2021-08-10 05:01:00|3105.87|3097.17|3101.06|3092.36|3105.87|3097.17|3100.95|3092.25|38
1628571670000|2021-08-10 05:01:10|3101.18|3092.48|3104.69|3095.99|3105.07|3096.37|3101.18|3092.48|39
1628571680000|2021-08-10 05:01:20|3104.94|3096.24|3107.18|3098.48|3107.33|3098.63|3104.94|3096.24|38
1628571690000|2021-08-10 05:01:30|3106.8|3098.1|3107.34|3098.64|3107.34|3098.64|3105.97|3097.27|33
1628571700000|2021-08-10 05:01:40|3107.05|3098.35|3107.48|3098.78|3108.16|3099.46|3106.21|3097.51|30
1628571710000|2021-08-10 05:01:50|3107.47|3098.77|3108.9|3100.2|3109.05|3100.35|3107.35|3098.65|33
1628571720000|2021-08-10 05:02:00|3108.87|3100.17|3111.1|3102.4|3111.17|3102.47|3108.87|3100.17|36
1628571730000|2021-08-10 05:02:10|3111.08|3102.38|3111.66|3102.96|3111.66|3102.96|3110.42|3101.72|36
1628571740000|2021-08-10 05:02:20|3111.44|3102.74|3111.72|3103.02|3112.31|3103.61|3111.44|3102.74|39
1628571750000|2021-08-10 05:02:30|3111.78|3103.08|3111.03|3102.33|3111.97|3103.27|3110.86|3102.16|35
1628571760000|2021-08-10 05:02:40|3110.97|3102.27|3111.14|3102.44|3111.19|3102.49|3110.87|3102.17|33
1628571770000|2021-08-10 05:02:50|3111.13|3102.43|3110.5|3101.8|3111.13|3102.43|3110.36|3101.66|34
1628571780000|2021-08-10 05:03:00|3110.59|3101.89|3113.71|3105.01|3113.73|3105.03|3110.59|3101.89|36
1628571790000|2021-08-10 05:03:10|3113.63|3104.93|3113.66|3104.96|3114.13|3105.43|3113.4|3104.7|37
1628571800000|2021-08-10 05:03:20|3113.77|3105.07|3112.58|3103.88|3114.79|3106.09|3112.4|3103.7|39
1628571810000|2021-08-10 05:03:30|3112.55|3103.85|3110.82|3102.12|3112.55|3103.85|3110.65|3101.95|27
1628571820000|2021-08-10 05:03:40|3111.01|3102.31|3112.91|3104.21|3113.03|3104.33|3111.01|3102.31|37
1628571830000|2021-08-10 05:03:50|3112.83|3104.13|3113.56|3104.86|3113.76|3105.06|3112.83|3104.13|32
1628571840000|2021-08-10 05:04:00|3113.6|3104.9|3113.34|3104.64|3113.86|3105.16|3113.31|3104.61|24
1628571850000|2021-08-10 05:04:10|3113.07|3104.37|3114.56|3105.86|3114.69|3105.99|3112.97|3104.27|34
1628571860000|2021-08-10 05:04:20|3114.66|3105.96|3114.34|3105.64|3114.77|3106.07|3114.34|3105.64|24
1628571870000|2021-08-10 05:04:30|3114.33|3105.63|3115.26|3106.56|3115.26|3106.56|3113.71|3105.01|37
1628571880000|2021-08-10 05:04:40|3115.32|3106.62|3116.72|3108.02|3116.72|3108.02|3115.24|3106.54|39
1628571890000|2021-08-10 05:04:50|3116.49|3107.79|3116.87|3108.17|3117.03|3108.33|3115.55|3106.85|40
1628571900000|2021-08-10 05:05:00|3117.02|3108.32|3117.42|3108.72|3117.93|3109.23|3116.86|3108.16|34
1628571910000|2021-08-10 05:05:10|3117.71|3109.01|3118.23|3109.53|3118.43|3109.73|3117.61|3108.91|35
1628571920000|2021-08-10 05:05:20|3118.17|3109.47|3117.81|3109.11|3118.29|3109.59|3117.81|3109.11|27
1628571930000|2021-08-10 05:05:30|3117.74|3109.04|3116.18|3107.48|3118.26|3109.56|3116.18|3107.48|37
1628571940000|2021-08-10 05:05:40|3116.41|3107.71|3115.86|3107.16|3116.5|3107.8|3115.46|3106.76|36
1628571950000|2021-08-10 05:05:50|3115.92|3107.22|3113.47|3104.77|3115.92|3107.22|3113.36|3104.66|39
1628571960000|2021-08-10 05:06:00|3113.58|3104.88|3116.75|3108.05|3116.82|3108.12|3113.29|3104.59|39
1628571970000|2021-08-10 05:06:10|3116.77|3108.07|3117.48|3108.78|3117.91|3109.21|3116.73|3108.03|35
1628571980000|2021-08-10 05:06:20|3117.44|3108.74|3117.73|3109.03|3118.5|3109.8|3117.44|3108.74|37
1628571990000|2021-08-10 05:06:30|3117.8|3109.1|3118.78|3110.08|3119|3110.3|3117.63|3108.93|33
1628572000000|2021-08-10 05:06:40|3118.9|3110.2|3119.46|3110.76|3120.01|3111.31|3118.8|3110.1|35
1628572010000|2021-08-10 05:06:50|3119.4|3110.7|3120.22|3111.52|3120.29|3111.59|3119.26|3110.56|38
1628572020000|2021-08-10 05:07:00|3120.2|3111.5|3120.8|3112.1|3121.05|3112.35|3120.18|3111.48|32
1628572030000|2021-08-10 05:07:10|3120.79|3112.09|3120.61|3111.91|3120.8|3112.1|3120.24|3111.54|33
1628572040000|2021-08-10 05:07:20|3120.68|3111.98|3120.68|3111.98|3121.06|3112.36|3120.34|3111.64|29
1628572050000|2021-08-10 05:07:30|3120.63|3111.93|3118.86|3110.16|3120.63|3111.93|3118.53|3109.83|34
1628572060000|2021-08-10 05:07:40|3118.91|3110.21|3121.54|3112.84|3121.59|3112.89|3118.89|3110.19|35
1628572070000|2021-08-10 05:07:50|3121.52|3112.82|3124.76|3116.06|3125.24|3116.54|3121.29|3112.59|34
1628572080000|2021-08-10 05:08:00|3124.74|3116.04|3125.79|3117.09|3126.06|3117.36|3124.74|3116.04|38
1628572090000|2021-08-10 05:08:10|3125.91|3117.21|3122.52|3113.82|3125.93|3117.23|3122.36|3113.66|35
1628572100000|2021-08-10 05:08:20|3122.6|3113.9|3122.3|3113.6|3123.19|3114.49|3122.18|3113.48|37
1628572110000|2021-08-10 05:08:30|3122.19|3113.49|3121.68|3112.98|3122.7|3114|3120.97|3112.27|33
1628572120000|2021-08-10 05:08:40|3121.56|3112.86|3122.74|3114.04|3122.74|3114.04|3120.77|3112.07|39
1628572130000|2021-08-10 05:08:50|3122.91|3114.21|3126.37|3117.67|3126.48|3117.78|3122.91|3114.21|36
1628572140000|2021-08-10 05:09:00|3126.36|3117.66|3124.97|3116.27|3126.41|3117.71|3124.67|3115.97|37
1628572150000|2021-08-10 05:09:10|3125.06|3116.36|3123.37|3114.67|3125.66|3116.96|3123.27|3114.57|37
1628572160000|2021-08-10 05:09:20|3123.26|3114.56|3123.9|3115.2|3124.29|3115.59|3122.62|3113.92|39
1628572170000|2021-08-10 05:09:30|3124.16|3115.46|3123.18|3114.48|3124.36|3115.66|3123.1|3114.4|39
1628572180000|2021-08-10 05:09:40|3123.21|3114.51|3123.95|3115.25|3124.27|3115.57|3123.06|3114.36|34
1628572190000|2021-08-10 05:09:50|3124.17|3115.47|3123.75|3115.05|3124.31|3115.61|3123.71|3115.01|25
1628572200000|2021-08-10 05:10:00|3123.73|3115.03|3122.16|3113.46|3124.45|3115.75|3122.16|3113.46|35
1628572210000|2021-08-10 05:10:10|3122.1|3113.4|3121.76|3113.06|3122.1|3113.4|3121.61|3112.91|32
1628572220000|2021-08-10 05:10:20|3121.77|3113.07|3122.75|3114.05|3122.75|3114.05|3121.14|3112.44|32
1628572230000|2021-08-10 05:10:30|3122.76|3114.06|3121.94|3113.24|3122.76|3114.06|3121.79|3113.09|34
1628572240000|2021-08-10 05:10:40|3121.93|3113.23|3121.83|3113.13|3122.38|3113.68|3121.75|3113.05|28
1628572250000|2021-08-10 05:10:50|3121.88|3113.18|3122.98|3114.28|3122.98|3114.28|3121.82|3113.12|36
1628572260000|2021-08-10 05:11:00|3122.96|3114.26|3122.08|3113.38|3123.93|3115.23|3121.61|3112.91|37
1628572270000|2021-08-10 05:11:10|3122.4|3113.7|3121.71|3113.01|3123.04|3114.34|3121.61|3112.91|32
1628572280000|2021-08-10 05:11:20|3121.76|3113.06|3121.37|3112.67|3121.9|3113.2|3121.14|3112.44|32
1628572290000|2021-08-10 05:11:30|3121.35|3112.65|3120.63|3111.93|3121.64|3112.94|3120.46|3111.76|35
1628572300000|2021-08-10 05:11:40|3120.68|3111.98|3121.08|3112.38|3122.09|3113.39|3120.62|3111.92|28
1628572310000|2021-08-10 05:11:50|3121.13|3112.43|3121.77|3113.07|3121.77|3113.07|3121.13|3112.43|27
1628572320000|2021-08-10 05:12:00|3121.72|3113.02|3120.8|3112.1|3121.84|3113.14|3120.43|3111.73|31
1628572330000|2021-08-10 05:12:10|3120.93|3112.23|3120.37|3111.67|3121.19|3112.49|3120.25|3111.55|31
1628572340000|2021-08-10 05:12:20|3120.4|3111.7|3121.8|3113.1|3121.84|3113.14|3120.24|3111.54|30
1628572350000|2021-08-10 05:12:30|3121.64|3112.94|3122.16|3113.46|3122.16|3113.46|3121.55|3112.85|31
1628572360000|2021-08-10 05:12:40|3122.12|3113.42|3122.06|3113.36|3122.17|3113.47|3121.86|3113.16|27
1628572370000|2021-08-10 05:12:50|3122.11|3113.41|3122.33|3113.63|3123|3114.3|3121.92|3113.22|34
1628572380000|2021-08-10 05:13:00|3122.41|3113.71|3122.65|3113.95|3122.81|3114.11|3122.37|3113.67|30
1628572390000|2021-08-10 05:13:10|3122.46|3113.76|3120.9|3112.2|3122.59|3113.89|3120.29|3111.59|37
1628572400000|2021-08-10 05:13:20|3120.83|3112.13|3121.49|3112.79|3121.57|3112.87|3120.49|3111.79|34
1628572410000|2021-08-10 05:13:30|3121.57|3112.87|3122.24|3113.54|3122.46|3113.76|3121.5|3112.8|37
1628572420000|2021-08-10 05:13:40|3122.35|3113.65|3122.2|3113.5|3122.44|3113.74|3122.01|3113.31|35
1628572430000|2021-08-10 05:13:50|3122.19|3113.49|3121.96|3113.26|3122.98|3114.28|3121.96|3113.26|37
1628572440000|2021-08-10 05:14:00|3122.11|3113.41|3120.28|3111.58|3122.22|3113.52|3119.25|3110.55|35
1628572450000|2021-08-10 05:14:10|3120.26|3111.56|3121.13|3112.43|3121.88|3113.18|3120.26|3111.56|40
1628572460000|2021-08-10 05:14:20|3121.23|3112.53|3120.37|3111.67|3122.73|3114.03|3120.13|3111.43|40
1628572470000|2021-08-10 05:14:30|3120.48|3111.78|3120.85|3112.15|3122.02|3113.32|3120.45|3111.75|39
1628572480000|2021-08-10 05:14:40|3121.23|3112.53|3121.74|3113.04|3122.28|3113.58|3120.83|3112.13|38
1628572490000|2021-08-10 05:14:50|3121.66|3112.96|3122.21|3113.51|3122.67|3113.97|3121.63|3112.93|32
1628572500000|2021-08-10 05:15:00|3122.4|3113.7|3122.7|3114|3123.09|3114.39|3121.73|3113.03|37
1628572510000|2021-08-10 05:15:10|3122.76|3114.06|3122.6|3113.9|3122.96|3114.26|3122.52|3113.82|34
1628572520000|2021-08-10 05:15:20|3122.65|3113.95|3122.05|3113.35|3122.82|3114.12|3122.05|3113.35|26
1628572530000|2021-08-10 05:15:30|3122.11|3113.41|3124.43|3115.73|3124.47|3115.77|3122.11|3113.41|34
1628572540000|2021-08-10 05:15:40|3124.33|3115.63|3124.53|3115.83|3124.53|3115.83|3123.23|3114.53|36
1628572550000|2021-08-10 05:15:50|3124.26|3115.56|3124.59|3115.89|3124.74|3116.04|3124.25|3115.55|35
1628572560000|2021-08-10 05:16:00|3124.6|3115.9|3124.69|3115.99|3124.86|3116.16|3124.51|3115.81|32
1628572570000|2021-08-10 05:16:10|3125.2|3116.5|3127.71|3119.01|3127.98|3119.28|3125.2|3116.5|38
1628572580000|2021-08-10 05:16:20|3127.74|3119.04|3127.47|3118.77|3127.83|3119.13|3126.85|3118.15|33
1628572590000|2021-08-10 05:16:30|3127.49|3118.79|3132.56|3123.86|3132.72|3124.02|3127.49|3118.79|38
1628572600000|2021-08-10 05:16:40|3132.78|3124.08|3134.77|3126.07|3135.21|3126.51|3132.74|3124.04|39
1628572610000|2021-08-10 05:16:50|3134.68|3125.98|3133.62|3124.92|3134.86|3126.16|3133.62|3124.92|31
1628572620000|2021-08-10 05:17:00|3133.57|3124.87|3134.75|3126.05|3134.87|3126.17|3133.42|3124.72|30
1628572630000|2021-08-10 05:17:10|3134.78|3126.08|3138.64|3129.94|3138.64|3129.94|3134.75|3126.05|38
1628572640000|2021-08-10 05:17:20|3138.61|3129.91|3135.68|3126.98|3138.61|3129.91|3135.54|3126.84|36
1628572650000|2021-08-10 05:17:30|3135.6|3126.9|3134.9|3126.2|3135.8|3127.1|3133.91|3125.21|34
1628572660000|2021-08-10 05:17:40|3134.89|3126.19|3134.1|3125.4|3135.1|3126.4|3134.03|3125.33|35
1628572670000|2021-08-10 05:17:50|3134.36|3125.66|3133.38|3124.68|3134.89|3126.19|3132.81|3124.11|37
1628572680000|2021-08-10 05:18:00|3133.57|3124.87|3134.68|3125.98|3134.68|3125.98|3133.17|3124.47|37
1628572690000|2021-08-10 05:18:10|3134.52|3125.82|3134.48|3125.78|3135.32|3126.62|3133.6|3124.9|36
1628572700000|2021-08-10 05:18:20|3134.59|3125.89|3133.94|3125.24|3135.09|3126.39|3133.8|3125.1|37
1628572710000|2021-08-10 05:18:30|3133.87|3125.17|3133.87|3125.17|3134.07|3125.37|3133.62|3124.92|35
1628572720000|2021-08-10 05:18:40|3133.88|3125.18|3133.92|3125.22|3134.09|3125.39|3133.79|3125.09|36
1628572730000|2021-08-10 05:18:50|3134.06|3125.36|3135.67|3126.97|3135.67|3126.97|3133.98|3125.28|31
1628572740000|2021-08-10 05:19:00|3135.66|3126.96|3136.84|3128.14|3137.03|3128.33|3134.77|3126.07|39
1628572750000|2021-08-10 05:19:10|3136.86|3128.16|3140.1|3131.4|3140.1|3131.4|3136.72|3128.02|37
1628572760000|2021-08-10 05:19:20|3139.65|3130.95|3141.06|3132.36|3141.71|3133.01|3139.51|3130.81|36
1628572770000|2021-08-10 05:19:30|3141.27|3132.57|3139.61|3130.91|3141.79|3133.09|3139.35|3130.65|40
1628572780000|2021-08-10 05:19:40|3139.75|3131.05|3140.55|3131.85|3140.55|3131.85|3139.42|3130.72|36
1628572790000|2021-08-10 05:19:50|3140.58|3131.88|3141.26|3132.56|3141.26|3132.56|3139.85|3131.15|40
1628572800000|2021-08-10 05:20:00|3141.36|3132.66|3140.26|3131.56|3141.96|3133.26|3140.17|3131.47|37
1628572810000|2021-08-10 05:20:10|3140.24|3131.54|3138.83|3130.13|3140.24|3131.54|3137.62|3128.92|39
1628572820000|2021-08-10 05:20:20|3138.71|3130.01|3137.6|3128.9|3138.71|3130.01|3137.59|3128.89|39
1628572830000|2021-08-10 05:20:30|3137.53|3128.83|3136.03|3127.33|3137.53|3128.83|3135.9|3127.2|35
1628572840000|2021-08-10 05:20:40|3136.04|3127.34|3136.57|3127.87|3137.05|3128.35|3136.04|3127.34|29
1628572850000|2021-08-10 05:20:50|3136.63|3127.93|3137.71|3129.01|3138.05|3129.35|3136.52|3127.82|25
1628572860000|2021-08-10 05:21:00|3137.68|3128.98|3136.48|3127.78|3137.81|3129.11|3136.48|3127.78|21
1628572870000|2021-08-10 05:21:10|3136.47|3127.77|3136.41|3127.71|3136.59|3127.89|3135.68|3126.98|33
1628572880000|2021-08-10 05:21:20|3136.38|3127.68|3135.88|3127.18|3136.6|3127.9|3135.83|3127.13|31
1628572890000|2021-08-10 05:21:30|3135.89|3127.19|3137.07|3128.37|3137.47|3128.77|3135.73|3127.03|37
1628572900000|2021-08-10 05:21:40|3137|3128.3|3137.36|3128.66|3137.61|3128.91|3136.74|3128.04|37
1628572910000|2021-08-10 05:21:50|3137.37|3128.67|3137.7|3129|3137.75|3129.05|3137.2|3128.5|36
1628572920000|2021-08-10 05:22:00|3137.48|3128.78|3135.91|3127.21|3137.62|3128.92|3135.91|3127.21|37
1628572930000|2021-08-10 05:22:10|3136.15|3127.45|3134.8|3126.1|3136.15|3127.45|3134.67|3125.97|37
1628572940000|2021-08-10 05:22:20|3134.98|3126.28|3134.99|3126.29|3134.99|3126.29|3134.22|3125.52|31
1628572950000|2021-08-10 05:22:30|3134.97|3126.27|3134.49|3125.79|3134.97|3126.27|3134.32|3125.62|34
1628572960000|2021-08-10 05:22:40|3134.46|3125.76|3133.79|3125.09|3134.49|3125.79|3133.79|3125.09|23
1628572970000|2021-08-10 05:22:50|3133.8|3125.1|3133.81|3125.11|3133.85|3125.15|3133.76|3125.06|23
1628572980000|2021-08-10 05:23:00|3133.8|3125.1|3135.43|3126.73|3135.43|3126.73|3133.77|3125.07|24
1628572990000|2021-08-10 05:23:10|3135.46|3126.76|3133.84|3125.14|3135.49|3126.79|3133.78|3125.08|33
1628573000000|2021-08-10 05:23:20|3133.85|3125.15|3134.65|3125.95|3134.65|3125.95|3133.79|3125.09|34
1628573010000|2021-08-10 05:23:30|3134.78|3126.08|3134.71|3126.01|3135|3126.3|3133.92|3125.22|38
1628573020000|2021-08-10 05:23:40|3134.98|3126.28|3134.2|3125.5|3135.16|3126.46|3134.17|3125.47|32
1628573030000|2021-08-10 05:23:50|3134.22|3125.52|3134.36|3125.66|3134.57|3125.87|3134.16|3125.46|37
1628573040000|2021-08-10 05:24:00|3134.42|3125.72|3134.17|3125.47|3135.27|3126.57|3134.17|3125.47|36
1628573050000|2021-08-10 05:24:10|3134.22|3125.52|3134.53|3125.83|3134.66|3125.96|3134.09|3125.39|32
1628573060000|2021-08-10 05:24:20|3134.47|3125.77|3134.44|3125.74|3134.92|3126.22|3134.32|3125.62|34
1628573070000|2021-08-10 05:24:30|3134.4|3125.7|3134.37|3125.67|3134.41|3125.71|3134.18|3125.48|32
1628573080000|2021-08-10 05:24:40|3134.35|3125.65|3134.17|3125.47|3134.4|3125.7|3134.04|3125.34|32
1628573090000|2021-08-10 05:24:50|3134.14|3125.44|3134.53|3125.83|3134.53|3125.83|3134.1|3125.4|27
1628573100000|2021-08-10 05:25:00|3134.58|3125.88|3132.39|3123.69|3134.69|3125.99|3132.39|3123.69|31
1628573110000|2021-08-10 05:25:10|3132.54|3123.84|3131.9|3123.2|3132.96|3124.26|3131.9|3123.2|35
1628573120000|2021-08-10 05:25:20|3131.89|3123.19|3131.4|3122.7|3132.49|3123.79|3131.4|3122.7|14
1628573130000|2021-08-10 05:25:30|3131.51|3122.81|3131.6|3122.9|3132.31|3123.61|3131.36|3122.66|30
1628573140000|2021-08-10 05:25:40|3131.58|3122.88|3131.88|3123.18|3132.36|3123.66|3131.58|3122.88|29
1628573150000|2021-08-10 05:25:50|3131.98|3123.28|3132.5|3123.8|3132.53|3123.83|3131.63|3122.93|34
1628573160000|2021-08-10 05:26:00|3132.58|3123.88|3133.11|3124.41|3133.26|3124.56|3132.54|3123.84|37
1628573170000|2021-08-10 05:26:10|3133.16|3124.46|3131.01|3122.31|3133.16|3124.46|3131.01|3122.31|32
1628573180000|2021-08-10 05:26:20|3130.99|3122.29|3131.72|3123.02|3131.8|3123.1|3130.82|3122.12|31
1628573190000|2021-08-10 05:26:30|3131.78|3123.08|3132.62|3123.92|3132.7|3124|3131.12|3122.42|34
1628573200000|2021-08-10 05:26:40|3132.59|3123.89|3132.59|3123.89|3132.85|3124.15|3132.46|3123.76|33
1628573210000|2021-08-10 05:26:50|3132.55|3123.85|3133.25|3124.55|3133.32|3124.62|3132.39|3123.69|26
1628573220000|2021-08-10 05:27:00|3133.21|3124.51|3132.33|3123.63|3133.35|3124.65|3132.27|3123.57|34
1628573230000|2021-08-10 05:27:10|3132.5|3123.8|3132.37|3123.67|3132.74|3124.04|3132.28|3123.58|27
1628573240000|2021-08-10 05:27:20|3132.42|3123.72|3132.63|3123.93|3132.65|3123.95|3132.26|3123.56|22
1628573250000|2021-08-10 05:27:30|3132.66|3123.96|3132.45|3123.75|3132.66|3123.96|3132.3|3123.6|24
1628573260000|2021-08-10 05:27:40|3132.48|3123.78|3133.37|3124.67|3133.38|3124.68|3132.39|3123.69|29
1628573270000|2021-08-10 05:27:50|3133.3|3124.6|3133.26|3124.56|3133.8|3125.1|3133.26|3124.56|28
1628573280000|2021-08-10 05:28:00|3133.14|3124.44|3134.32|3125.62|3134.61|3125.91|3133.14|3124.44|35
1628573290000|2021-08-10 05:28:10|3134.35|3125.65|3133.29|3124.59|3134.35|3125.65|3133|3124.3|36
1628573300000|2021-08-10 05:28:20|3133.35|3124.65|3134.44|3125.74|3134.52|3125.82|3133.35|3124.65|39
1628573310000|2021-08-10 05:28:30|3134.37|3125.67|3134.16|3125.46|3134.71|3126.01|3134.16|3125.46|36
1628573320000|2021-08-10 05:28:40|3134.07|3125.37|3133.75|3125.05|3134.31|3125.61|3133.45|3124.75|35
1628573330000|2021-08-10 05:28:50|3133.62|3124.92|3132.59|3123.89|3133.78|3125.08|3132.59|3123.89|31
1628573340000|2021-08-10 05:29:00|3132.36|3123.66|3132.93|3124.23|3133.4|3124.7|3131.54|3122.84|40
1628573350000|2021-08-10 05:29:10|3132.94|3124.24|3132.66|3123.96|3132.98|3124.28|3132.38|3123.68|24
1628573360000|2021-08-10 05:29:20|3132.12|3123.42|3131.33|3122.63|3132.12|3123.42|3131.19|3122.49|30
1628573370000|2021-08-10 05:29:30|3131.31|3122.61|3131.2|3122.5|3131.48|3122.78|3131.2|3122.5|15
1628573380000|2021-08-10 05:29:40|3131.22|3122.52|3131.21|3122.51|3131.6|3122.9|3131.2|3122.5|33
1628573390000|2021-08-10 05:29:50|3131.2|3122.5|3130.71|3122.01|3131.24|3122.54|3130.15|3121.45|36
1628573400000|2021-08-10 05:30:00|3130.7|3122|3130.53|3121.83|3130.96|3122.26|3130.49|3121.79|37
1628573410000|2021-08-10 05:30:10|3130.8|3122.1|3128.12|3119.42|3130.83|3122.13|3127.36|3118.66|35
1628573420000|2021-08-10 05:30:20|3128.01|3119.31|3127.22|3118.52|3128.23|3119.53|3127.22|3118.52|36
1628573430000|2021-08-10 05:30:30|3127.4|3118.7|3126.71|3118.01|3127.4|3118.7|3126.42|3117.72|25
1628573440000|2021-08-10 05:30:40|3126.77|3118.07|3128.29|3119.59|3128.53|3119.83|3126.5|3117.8|32
1628573450000|2021-08-10 05:30:50|3128.19|3119.49|3128.77|3120.07|3129.26|3120.56|3128.19|3119.49|34
1628573460000|2021-08-10 05:31:00|3128.65|3119.95|3126.91|3118.21|3128.65|3119.95|3126.85|3118.15|29
1628573470000|2021-08-10 05:31:10|3126.89|3118.19|3127.33|3118.63|3127.33|3118.63|3126.63|3117.93|28
1628573480000|2021-08-10 05:31:20|3127.34|3118.64|3128.04|3119.34|3128.09|3119.39|3126.98|3118.28|24
1628573490000|2021-08-10 05:31:30|3127.99|3119.29|3129.2|3120.5|3129.48|3120.78|3127.99|3119.29|34
1628573500000|2021-08-10 05:31:40|3129.47|3120.77|3128.24|3119.54|3129.76|3121.06|3128.24|3119.54|36
1628573510000|2021-08-10 05:31:50|3128.59|3119.89|3127.89|3119.19|3128.59|3119.89|3127.46|3118.76|37
1628573520000|2021-08-10 05:32:00|3127.95|3119.25|3128.44|3119.74|3129.06|3120.36|3127.95|3119.25|29
1628573530000|2021-08-10 05:32:10|3128.47|3119.77|3129.87|3121.17|3129.93|3121.23|3128.46|3119.76|18
1628573540000|2021-08-10 05:32:20|3129.92|3121.22|3129.44|3120.74|3129.94|3121.24|3129.44|3120.74|14
1628573550000|2021-08-10 05:32:30|3129.54|3120.84|3128|3119.3|3129.54|3120.84|3127.89|3119.19|32
1628573560000|2021-08-10 05:32:40|3128.13|3119.43|3129.01|3120.31|3129.62|3120.92|3128.13|3119.43|25
1628573570000|2021-08-10 05:32:50|3129.13|3120.43|3129.51|3120.81|3129.99|3121.29|3129.04|3120.34|26
1628573580000|2021-08-10 05:33:00|3129.47|3120.77|3130.33|3121.63|3130.54|3121.84|3129.47|3120.77|28
1628573590000|2021-08-10 05:33:10|3130.34|3121.64|3131.41|3122.71|3131.41|3122.71|3130.13|3121.43|32
1628573600000|2021-08-10 05:33:20|3131.45|3122.75|3132.47|3123.77|3132.49|3123.79|3131.45|3122.75|33
1628573610000|2021-08-10 05:33:30|3132.27|3123.57|3133.51|3124.81|3133.62|3124.92|3132.27|3123.57|35
1628573620000|2021-08-10 05:33:40|3133.92|3125.22|3134.71|3126.01|3134.83|3126.13|3133.33|3124.63|38
1628573630000|2021-08-10 05:33:50|3134.61|3125.91|3136.73|3128.03|3137.02|3128.32|3134.59|3125.89|40
1628573640000|2021-08-10 05:34:00|3136.8|3128.1|3137.67|3128.97|3138.44|3129.74|3136.79|3128.09|35
1628573650000|2021-08-10 05:34:10|3137.63|3128.93|3137.92|3129.22|3138.15|3129.45|3137.61|3128.91|30
1628573660000|2021-08-10 05:34:20|3137.95|3129.25|3137.72|3129.02|3138.25|3129.55|3137.72|3129.02|32
1628573670000|2021-08-10 05:34:30|3137.65|3128.95|3135.71|3127.01|3137.65|3128.95|3135.65|3126.95|36
1628573680000|2021-08-10 05:34:40|3135.87|3127.17|3134.98|3126.28|3135.94|3127.24|3134.98|3126.28|37
1628573690000|2021-08-10 05:34:50|3134.87|3126.17|3133.18|3124.48|3134.94|3126.24|3132.93|3124.23|38
1628573700000|2021-08-10 05:35:00|3133.14|3124.44|3134.49|3125.79|3135.51|3126.81|3133.14|3124.44|36
1628573710000|2021-08-10 05:35:10|3134.46|3125.76|3132.1|3123.4|3135.41|3126.71|3132.05|3123.35|40
1628573720000|2021-08-10 05:35:20|3132.11|3123.41|3133.96|3125.26|3134.38|3125.68|3132.11|3123.41|36
1628573730000|2021-08-10 05:35:30|3134|3125.3|3134.66|3125.96|3134.89|3126.19|3134|3125.3|28
1628573740000|2021-08-10 05:35:40|3134.37|3125.67|3133.63|3124.93|3134.47|3125.77|3133.53|3124.83|29
1628573750000|2021-08-10 05:35:50|3133.62|3124.92|3133.09|3124.39|3133.63|3124.93|3132.55|3123.85|33
1628573760000|2021-08-10 05:36:00|3133.03|3124.33|3132.9|3124.2|3133.32|3124.62|3132.9|3124.2|34
1628573770000|2021-08-10 05:36:10|3133.06|3124.36|3132.19|3123.49|3133.06|3124.36|3131.81|3123.11|15
1628573780000|2021-08-10 05:36:20|3132.23|3123.53|3130.91|3122.21|3132.68|3123.98|3130.72|3122.02|26
1628573790000|2021-08-10 05:36:30|3130.8|3122.1|3130.9|3122.2|3131.5|3122.8|3130.7|3122|38
1628573800000|2021-08-10 05:36:40|3130.97|3122.27|3131.06|3122.36|3131.31|3122.61|3130.63|3121.93|31
1628573810000|2021-08-10 05:36:50|3131.29|3122.59|3131.49|3122.79|3131.49|3122.79|3130.8|3122.1|25
1628573820000|2021-08-10 05:37:00|3131.53|3122.83|3130.55|3121.85|3132.45|3123.75|3130.55|3121.85|38
1628573830000|2021-08-10 05:37:10|3130.54|3121.84|3130.48|3121.78|3131.27|3122.57|3130.27|3121.57|35
1628573840000|2021-08-10 05:37:20|3130.4|3121.7|3130.61|3121.91|3130.75|3122.05|3130.39|3121.69|32
1628573850000|2021-08-10 05:37:30|3130.59|3121.89|3129.86|3121.16|3130.8|3122.1|3129.86|3121.16|39
1628573860000|2021-08-10 05:37:40|3129.87|3121.17|3130.16|3121.46|3130.39|3121.69|3129.83|3121.13|37
1628573870000|2021-08-10 05:37:50|3130.17|3121.47|3128.71|3120.01|3130.22|3121.52|3128.71|3120.01|34
1628573880000|2021-08-10 05:38:00|3128.56|3119.86|3129.05|3120.35|3129.52|3120.82|3128.56|3119.86|38
1628573890000|2021-08-10 05:38:10|3129.14|3120.44|3129.02|3120.32|3129.56|3120.86|3128.9|3120.2|34
1628573900000|2021-08-10 05:38:20|3129.04|3120.34|3129.2|3120.5|3129.45|3120.75|3128.96|3120.26|38
1628573910000|2021-08-10 05:38:30|3129.17|3120.47|3129.5|3120.8|3130.03|3121.33|3129.17|3120.47|37
1628573920000|2021-08-10 05:38:40|3129.48|3120.78|3127.62|3118.92|3129.6|3120.9|3127.61|3118.91|36
1628573930000|2021-08-10 05:38:50|3127.55|3118.85|3127.56|3118.86|3128.28|3119.58|3127.53|3118.83|35
1628573940000|2021-08-10 05:39:00|3127.85|3119.15|3127.48|3118.78|3128.23|3119.53|3127.22|3118.52|36
1628573950000|2021-08-10 05:39:10|3127.49|3118.79|3127.28|3118.58|3127.69|3118.99|3126.42|3117.72|35
1628573960000|2021-08-10 05:39:20|3127.43|3118.73|3127.07|3118.37|3127.8|3119.1|3126.97|3118.27|37
1628573970000|2021-08-10 05:39:30|3127.12|3118.42|3127.04|3118.34|3127.2|3118.5|3126.89|3118.19|25
1628573980000|2021-08-10 05:39:40|3127.03|3118.33|3127.16|3118.46|3127.18|3118.48|3126.81|3118.11|20
1628573990000|2021-08-10 05:39:50|3127.35|3118.65|3127.56|3118.86|3127.99|3119.29|3127.18|3118.48|28
1628574000000|2021-08-10 05:40:00|3127.48|3118.78|3128.25|3119.55|3128.25|3119.55|3127.28|3118.58|26
1628574010000|2021-08-10 05:40:10|3128.06|3119.36|3127.63|3118.93|3128.06|3119.36|3127.52|3118.82|31
1628574020000|2021-08-10 05:40:20|3127.62|3118.92|3127.08|3118.38|3127.64|3118.94|3127.04|3118.34|15
1628574030000|2021-08-10 05:40:30|3127.06|3118.36|3124.81|3116.11|3127.18|3118.48|3124.46|3115.76|34
1628574040000|2021-08-10 05:40:40|3124.98|3116.28|3123.94|3115.24|3125.1|3116.4|3123.94|3115.24|31
1628574050000|2021-08-10 05:40:50|3123.9|3115.2|3121.89|3113.19|3124.19|3115.49|3121.21|3112.51|33
1628574060000|2021-08-10 05:41:00|3122.04|3113.34|3121.7|3113|3122.04|3113.34|3121.27|3112.57|34
1628574070000|2021-08-10 05:41:10|3121.69|3112.99|3121.85|3113.15|3121.98|3113.28|3121.63|3112.93|23
1628574080000|2021-08-10 05:41:20|3121.39|3112.69|3119.11|3110.41|3121.39|3112.69|3119.07|3110.37|32
1628574090000|2021-08-10 05:41:30|3118.99|3110.29|3118.98|3110.28|3118.99|3110.29|3118.22|3109.52|33
1628574100000|2021-08-10 05:41:40|3118.6|3109.9|3121.38|3112.68|3121.63|3112.93|3118.6|3109.9|38
1628574110000|2021-08-10 05:41:50|3121.15|3112.45|3121.62|3112.92|3121.74|3113.04|3121.09|3112.39|36
1628574120000|2021-08-10 05:42:00|3121.7|3113|3120.78|3112.08|3122.48|3113.78|3120.78|3112.08|32
1628574130000|2021-08-10 05:42:10|3120.66|3111.96|3119.79|3111.09|3120.66|3111.96|3119.75|3111.05|30
1628574140000|2021-08-10 05:42:20|3119.9|3111.2|3119.99|3111.29|3120.18|3111.48|3119.74|3111.04|22
1628574150000|2021-08-10 05:42:30|3120.24|3111.54|3123.33|3114.63|3123.33|3114.63|3120.24|3111.54|31
1628574160000|2021-08-10 05:42:40|3123.41|3114.71|3125.13|3116.43|3125.2|3116.5|3123.41|3114.71|35
1628574170000|2021-08-10 05:42:50|3125.14|3116.44|3129.85|3121.15|3129.85|3121.15|3125.14|3116.44|35
1628574180000|2021-08-10 05:43:00|3130.25|3121.55|3131.69|3122.99|3131.75|3123.05|3128.24|3119.54|36
1628574190000|2021-08-10 05:43:10|3131.48|3122.78|3132.03|3123.33|3132.34|3123.64|3131.35|3122.65|38
1628574200000|2021-08-10 05:43:20|3131.87|3123.17|3131|3122.3|3132.52|3123.82|3130.73|3122.03|39
1628574210000|2021-08-10 05:43:30|3131.11|3122.41|3131.22|3122.52|3131.4|3122.7|3130.99|3122.29|30
1628574220000|2021-08-10 05:43:40|3130.92|3122.22|3128.81|3120.11|3131.37|3122.67|3128.57|3119.87|39
1628574230000|2021-08-10 05:43:50|3128.86|3120.16|3127.12|3118.42|3128.86|3120.16|3127.12|3118.42|38
1628574240000|2021-08-10 05:44:00|3127.05|3118.35|3126.12|3117.42|3127.06|3118.36|3126.05|3117.35|39
1628574250000|2021-08-10 05:44:10|3126.08|3117.38|3124.67|3115.97|3126.08|3117.38|3124.53|3115.83|34
1628574260000|2021-08-10 05:44:20|3124.66|3115.96|3123.12|3114.42|3124.66|3115.96|3122.19|3113.49|35
1628574270000|2021-08-10 05:44:30|3123.04|3114.34|3122.87|3114.17|3123.14|3114.44|3122.5|3113.8|38
1628574280000|2021-08-10 05:44:40|3122.85|3114.15|3122.53|3113.83|3122.89|3114.19|3122.28|3113.58|38
1628574290000|2021-08-10 05:44:50|3122.67|3113.97|3122.62|3113.92|3122.78|3114.08|3122.46|3113.76|33
1628574300000|2021-08-10 05:45:00|3122.58|3113.88|3121.21|3112.51|3122.81|3114.11|3121.12|3112.42|30
1628574310000|2021-08-10 05:45:10|3121.06|3112.36|3121.3|3112.6|3121.46|3112.76|3120.93|3112.23|33
1628574320000|2021-08-10 05:45:20|3121.29|3112.59|3122.7|3114|3122.79|3114.09|3121.23|3112.53|37
1628574330000|2021-08-10 05:45:30|3122.72|3114.02|3124.36|3115.66|3124.36|3115.66|3122.63|3113.93|36
1628574340000|2021-08-10 05:45:40|3124.4|3115.7|3126.82|3118.12|3126.83|3118.13|3124.38|3115.68|30
1628574350000|2021-08-10 05:45:50|3126.84|3118.14|3126.85|3118.15|3127.68|3118.98|3126.72|3118.02|32
1628574360000|2021-08-10 05:46:00|3126.86|3118.16|3127.61|3118.91|3128.81|3120.11|3126.82|3118.12|36
1628574370000|2021-08-10 05:46:10|3127.55|3118.85|3125.96|3117.26|3127.55|3118.85|3125.96|3117.26|37
1628574380000|2021-08-10 05:46:20|3125.83|3117.13|3123.87|3115.17|3125.83|3117.13|3123.8|3115.1|36
1628574390000|2021-08-10 05:46:30|3124.01|3115.31|3124.25|3115.55|3124.37|3115.67|3123.86|3115.16|35
1628574400000|2021-08-10 05:46:40|3124.21|3115.51|3124.25|3115.55|3124.34|3115.64|3124.04|3115.34|31
1628574410000|2021-08-10 05:46:50|3124.31|3115.61|3122.42|3113.72|3124.32|3115.62|3122.42|3113.72|34
1628574420000|2021-08-10 05:47:00|3122.44|3113.74|3123.47|3114.77|3123.47|3114.77|3121.34|3112.64|39
1628574430000|2021-08-10 05:47:10|3123.55|3114.85|3121.67|3112.97|3123.57|3114.87|3121.59|3112.89|38
1628574440000|2021-08-10 05:47:20|3121.69|3112.99|3122.6|3113.9|3122.7|3114|3121.36|3112.66|37
1628574450000|2021-08-10 05:47:30|3122.34|3113.64|3123.26|3114.56|3123.26|3114.56|3121.66|3112.96|35
1628574460000|2021-08-10 05:47:40|3123.12|3114.42|3122|3113.3|3123.19|3114.49|3121.7|3113|37
1628574470000|2021-08-10 05:47:50|3121.96|3113.26|3122.01|3113.31|3122.4|3113.7|3121.51|3112.81|35
1628574480000|2021-08-10 05:48:00|3121.94|3113.24|3121.89|3113.19|3122.74|3114.04|3121.83|3113.13|39
1628574490000|2021-08-10 05:48:10|3122.04|3113.34|3122|3113.3|3122.12|3113.42|3121.88|3113.18|36
1628574500000|2021-08-10 05:48:20|3122.15|3113.45|3123.02|3114.32|3123.02|3114.32|3121.95|3113.25|37
1628574510000|2021-08-10 05:48:30|3123.12|3114.42|3121.94|3113.24|3123.13|3114.43|3121.91|3113.21|32
1628574520000|2021-08-10 05:48:40|3121.8|3113.1|3121.53|3112.83|3121.8|3113.1|3121.32|3112.62|28
1628574530000|2021-08-10 05:48:50|3121.37|3112.67|3121.5|3112.8|3121.63|3112.93|3121.04|3112.34|29
1628574540000|2021-08-10 05:49:00|3121.29|3112.59|3121.12|3112.42|3122.86|3114.16|3121.12|3112.42|35
1628574550000|2021-08-10 05:49:10|3121.35|3112.65|3121.28|3112.58|3121.35|3112.65|3120.24|3111.54|36
1628574560000|2021-08-10 05:49:20|3121.24|3112.54|3120.93|3112.23|3121.41|3112.71|3120.84|3112.14|37
1628574570000|2021-08-10 05:49:30|3120.72|3112.02|3121.06|3112.36|3121.09|3112.39|3120.7|3112|32
1628574580000|2021-08-10 05:49:40|3120.91|3112.21|3120.97|3112.27|3121.23|3112.53|3120.59|3111.89|34
1628574590000|2021-08-10 05:49:50|3120.99|3112.29|3123.05|3114.35|3123.1|3114.4|3120.78|3112.08|34
1628574600000|2021-08-10 05:50:00|3123.02|3114.32|3122.45|3113.75|3123.2|3114.5|3122.1|3113.4|37
1628574610000|2021-08-10 05:50:10|3122.22|3113.52|3122.08|3113.38|3122.45|3113.75|3121.98|3113.28|35
1628574620000|2021-08-10 05:50:20|3122.06|3113.36|3123.17|3114.47|3123.23|3114.53|3121.76|3113.06|34
1628574630000|2021-08-10 05:50:30|3123|3114.3|3120.04|3111.34|3123.17|3114.47|3120.04|3111.34|39
1628574640000|2021-08-10 05:50:40|3119.82|3111.12|3120.32|3111.62|3120.67|3111.97|3119.82|3111.12|34
1628574650000|2021-08-10 05:50:50|3119.96|3111.26|3120.02|3111.32|3120.24|3111.54|3118.97|3110.27|31
1628574660000|2021-08-10 05:51:00|3120.01|3111.31|3118.86|3110.16|3120.01|3111.31|3117.43|3108.73|33
1628574670000|2021-08-10 05:51:10|3119.97|3111.27|3120.19|3111.49|3120.39|3111.69|3118.89|3110.19|26
1628574680000|2021-08-10 05:51:20|3120.17|3111.47|3117.8|3109.1|3120.76|3112.06|3117.8|3109.1|30
1628574690000|2021-08-10 05:51:30|3117.7|3109|3116.04|3107.34|3118.49|3109.79|3115.67|3106.97|31
1628574700000|2021-08-10 05:51:40|3116.05|3107.35|3116.19|3107.49|3116.62|3107.92|3115.83|3107.13|31
1628574710000|2021-08-10 05:51:50|3116.21|3107.51|3115.31|3106.61|3116.7|3108|3115.27|3106.57|32
1628574720000|2021-08-10 05:52:00|3115.32|3106.62|3114.23|3105.53|3116.06|3107.36|3114.23|3105.53|30
1628574730000|2021-08-10 05:52:10|3114.27|3105.57|3116.04|3107.34|3116.04|3107.34|3114.01|3105.31|33
1628574740000|2021-08-10 05:52:20|3115.84|3107.14|3117.19|3108.49|3117.4|3108.7|3115.84|3107.14|34
1628574750000|2021-08-10 05:52:30|3117.2|3108.5|3116.49|3107.79|3117.2|3108.5|3116.49|3107.79|30
1628574760000|2021-08-10 05:52:40|3116.52|3107.82|3115.26|3106.56|3117.07|3108.37|3114.88|3106.18|31
1628574770000|2021-08-10 05:52:50|3115.08|3106.38|3115.29|3106.59|3115.29|3106.59|3114.73|3106.03|26
1628574780000|2021-08-10 05:53:00|3115.21|3106.51|3115.78|3107.08|3116.45|3107.75|3115.1|3106.4|36
1628574790000|2021-08-10 05:53:10|3115.61|3106.91|3117.2|3108.5|3117.2|3108.5|3115.46|3106.76|37
1628574800000|2021-08-10 05:53:20|3116.9|3108.2|3117.87|3109.17|3117.94|3109.24|3116.67|3107.97|37
1628574810000|2021-08-10 05:53:30|3117.74|3109.04|3117.39|3108.69|3117.74|3109.04|3117.05|3108.35|37
1628574820000|2021-08-10 05:53:40|3117.28|3108.58|3117.55|3108.85|3118.09|3109.39|3117.28|3108.58|28
1628574830000|2021-08-10 05:53:50|3117.47|3108.77|3117.17|3108.47|3117.75|3109.05|3117.17|3108.47|29
1628574840000|2021-08-10 05:54:00|3117.21|3108.51|3116.8|3108.1|3117.23|3108.53|3116.55|3107.85|35
1628574850000|2021-08-10 05:54:10|3116.78|3108.08|3115.19|3106.49|3116.8|3108.1|3115.18|3106.48|23
1628574860000|2021-08-10 05:54:20|3115.26|3106.56|3115.35|3106.65|3115.44|3106.74|3115.26|3106.56|15
1628574870000|2021-08-10 05:54:30|3115.36|3106.66|3115.72|3107.02|3116.43|3107.73|3115.36|3106.66|24
1628574880000|2021-08-10 05:54:40|3115.78|3107.08|3116.09|3107.39|3116.1|3107.4|3115.78|3107.08|28
1628574890000|2021-08-10 05:54:50|3116.41|3107.71|3115.63|3106.93|3117.3|3108.6|3115.63|3106.93|33
1628574900000|2021-08-10 05:55:00|3115.58|3106.88|3116.19|3107.49|3116.22|3107.52|3115.41|3106.71|35
1628574910000|2021-08-10 05:55:10|3116.13|3107.43|3114.52|3105.82|3116.47|3107.77|3114.33|3105.63|34
1628574920000|2021-08-10 05:55:20|3114.42|3105.72|3114.17|3105.47|3114.52|3105.82|3114.07|3105.37|30
1628574930000|2021-08-10 05:55:30|3114.26|3105.56|3116.68|3107.98|3116.68|3107.98|3114|3105.3|36
1628574940000|2021-08-10 05:55:40|3116.65|3107.95|3115.11|3106.41|3117.19|3108.49|3114.86|3106.16|38
1628574950000|2021-08-10 05:55:50|3114.96|3106.26|3114.99|3106.29|3115.1|3106.4|3114.75|3106.05|36
1628574960000|2021-08-10 05:56:00|3114.95|3106.25|3116.04|3107.34|3116.04|3107.34|3114.8|3106.1|32
1628574970000|2021-08-10 05:56:10|3115.96|3107.26|3117.06|3108.36|3117.06|3108.36|3115.53|3106.83|35
1628574980000|2021-08-10 05:56:20|3117.23|3108.53|3116.16|3107.46|3117.23|3108.53|3114.2|3105.5|39
1628574990000|2021-08-10 05:56:30|3116.11|3107.41|3115.24|3106.54|3116.11|3107.41|3114.81|3106.11|34
1628575000000|2021-08-10 05:56:40|3115.26|3106.56|3115.49|3106.79|3115.49|3106.79|3115.05|3106.35|40
1628575010000|2021-08-10 05:56:50|3115.39|3106.69|3114.33|3105.63|3115.44|3106.74|3114.25|3105.55|31
1628575020000|2021-08-10 05:57:00|3114.38|3105.68|3116.18|3107.48|3116.18|3107.48|3114.15|3105.45|38
1628575030000|2021-08-10 05:57:10|3116.24|3107.54|3116.7|3108|3116.83|3108.13|3115.79|3107.09|30
1628575040000|2021-08-10 05:57:20|3116.67|3107.97|3115.54|3106.84|3116.67|3107.97|3115.36|3106.66|30
1628575050000|2021-08-10 05:57:30|3115.44|3106.74|3116.67|3107.97|3116.77|3108.07|3115.44|3106.74|34
1628575060000|2021-08-10 05:57:40|3116.44|3107.74|3116.41|3107.71|3116.69|3107.99|3116.41|3107.71|18
1628575070000|2021-08-10 05:57:50|3116.5|3107.8|3115.95|3107.25|3116.56|3107.86|3115.87|3107.17|31
1628575080000|2021-08-10 05:58:00|3115.9|3107.2|3116.09|3107.39|3116.24|3107.54|3115.9|3107.2|31
1628575090000|2021-08-10 05:58:10|3116.1|3107.4|3115.82|3107.12|3116.7|3108|3114.94|3106.24|39
1628575100000|2021-08-10 05:58:20|3115.84|3107.14|3115.96|3107.26|3115.96|3107.26|3115.34|3106.64|36
1628575110000|2021-08-10 05:58:30|3115.94|3107.24|3116.75|3108.05|3117.23|3108.53|3115.46|3106.76|37
1628575120000|2021-08-10 05:58:40|3116.74|3108.04|3116.77|3108.07|3117.05|3108.35|3116.6|3107.9|33
1628575130000|2021-08-10 05:58:50|3116.79|3108.09|3116.51|3107.81|3116.88|3108.18|3116.4|3107.7|23
1628575140000|2021-08-10 05:59:00|3116.55|3107.85|3116.21|3107.51|3117.15|3108.45|3116.19|3107.49|27
1628575150000|2021-08-10 05:59:10|3116.15|3107.45|3117.46|3108.76|3117.46|3108.76|3116.15|3107.45|36
1628575160000|2021-08-10 05:59:20|3117.49|3108.79|3117.25|3108.55|3117.66|3108.96|3116.75|3108.05|38
1628575170000|2021-08-10 05:59:30|3117.21|3108.51|3117.82|3109.12|3118.56|3109.86|3116.97|3108.27|32
1628575180000|2021-08-10 05:59:40|3118.05|3109.35|3117.63|3108.93|3118.76|3110.06|3117.6|3108.9|34
1628575190000|2021-08-10 05:59:50|3117.61|3108.91|3117.64|3108.94|3117.71|3109.01|3117.46|3108.76|28
1628575200000|2021-08-10 06:00:00|3117.61|3108.91|3113.68|3104.98|3117.61|3108.91|3113.46|3104.76|35
1628575210000|2021-08-10 06:00:10|3113.69|3104.99|3112.54|3103.84|3115.14|3106.44|3112.54|3103.84|36
1628575220000|2021-08-10 06:00:20|3112.17|3103.47|3112.93|3104.23|3113.03|3104.33|3111.08|3102.38|38
1628575230000|2021-08-10 06:00:30|3112.52|3103.82|3112.08|3103.38|3112.75|3104.05|3112.07|3103.37|39
1628575240000|2021-08-10 06:00:40|3111.99|3103.29|3111.29|3102.59|3111.99|3103.29|3110.91|3102.21|38
1628575250000|2021-08-10 06:00:50|3111.75|3103.05|3113.69|3104.99|3113.69|3104.99|3111.56|3102.86|36
1628575260000|2021-08-10 06:01:00|3113.5|3104.8|3114.59|3105.89|3114.65|3105.95|3113.5|3104.8|39
1628575270000|2021-08-10 06:01:10|3114.5|3105.8|3113.52|3104.82|3114.84|3106.14|3113.28|3104.58|36
1628575280000|2021-08-10 06:01:20|3113.44|3104.74|3112.27|3103.57|3113.51|3104.81|3112.24|3103.54|36
1628575290000|2021-08-10 06:01:30|3112.28|3103.58|3110.73|3102.03|3112.99|3104.29|3110.73|3102.03|28
1628575300000|2021-08-10 06:01:40|3110.75|3102.05|3110.7|3102|3111.23|3102.53|3110.41|3101.71|24
1628575310000|2021-08-10 06:01:50|3110.67|3101.97|3111.32|3102.62|3111.32|3102.62|3110.34|3101.64|26
1628575320000|2021-08-10 06:02:00|3111.11|3102.41|3111.5|3102.8|3113.8|3105.1|3110.8|3102.1|38
1628575330000|2021-08-10 06:02:10|3111.21|3102.51|3111.29|3102.59|3111.5|3102.8|3110.4|3101.7|37
1628575340000|2021-08-10 06:02:20|3111.03|3102.33|3111.51|3102.81|3111.89|3103.19|3110.4|3101.7|38
1628575350000|2021-08-10 06:02:30|3111.37|3102.67|3111.56|3102.86|3111.61|3102.91|3110.73|3102.03|35
1628575360000|2021-08-10 06:02:40|3111.57|3102.87|3111.65|3102.95|3112.22|3103.52|3111.44|3102.74|37
1628575370000|2021-08-10 06:02:50|3111.57|3102.87|3111.84|3103.14|3111.88|3103.18|3111.53|3102.83|28
1628575380000|2021-08-10 06:03:00|3111.92|3103.22|3111.55|3102.85|3112.65|3103.95|3110.83|3102.13|37
1628575390000|2021-08-10 06:03:10|3111.33|3102.63|3112.11|3103.41|3112.11|3103.41|3110.86|3102.16|33
1628575400000|2021-08-10 06:03:20|3112.12|3103.42|3112.9|3104.2|3113.37|3104.67|3111.88|3103.18|38
1628575410000|2021-08-10 06:03:30|3112.89|3104.19|3111.7|3103|3112.9|3104.2|3111.63|3102.93|39
1628575420000|2021-08-10 06:03:40|3111.73|3103.03|3112.17|3103.47|3112.18|3103.48|3111.73|3103.03|29
1628575430000|2021-08-10 06:03:50|3112.19|3103.49|3112.02|3103.32|3112.26|3103.56|3111.83|3103.13|23
1628575440000|2021-08-10 06:04:00|3111.99|3103.29|3111.93|3103.23|3113.04|3104.34|3111.93|3103.23|30
1628575450000|2021-08-10 06:04:10|3111.9|3103.2|3111.96|3103.26|3112.87|3104.17|3111.71|3103.01|30
1628575460000|2021-08-10 06:04:20|3111.94|3103.24|3111.27|3102.57|3112.19|3103.49|3111.27|3102.57|20
1628575470000|2021-08-10 06:04:30|3111.37|3102.67|3111.03|3102.33|3112.47|3103.77|3110.89|3102.19|35
1628575480000|2021-08-10 06:04:40|3111.04|3102.34|3110.52|3101.82|3111.23|3102.53|3110.44|3101.74|33
1628575490000|2021-08-10 06:04:50|3110.5|3101.8|3109.61|3100.91|3110.87|3102.17|3109.46|3100.76|39
1628575500000|2021-08-10 06:05:00|3109.66|3100.96|3110.02|3101.32|3110.13|3101.43|3109.66|3100.96|37
1628575510000|2021-08-10 06:05:10|3109.93|3101.23|3109.93|3101.23|3109.97|3101.27|3109.08|3100.38|40
1628575520000|2021-08-10 06:05:20|3109.62|3100.92|3109.65|3100.95|3109.86|3101.16|3109.41|3100.71|38
1628575530000|2021-08-10 06:05:30|3109.48|3100.78|3109.07|3100.37|3109.6|3100.9|3108.65|3099.95|38
1628575540000|2021-08-10 06:05:40|3109.01|3100.31|3108.72|3100.02|3109.18|3100.48|3108.51|3099.81|38
1628575550000|2021-08-10 06:05:50|3108.87|3100.17|3108.31|3099.61|3108.92|3100.22|3108.31|3099.61|37
1628575560000|2021-08-10 06:06:00|3108.26|3099.56|3107.91|3099.21|3108.44|3099.74|3107.77|3099.07|35
1628575570000|2021-08-10 06:06:10|3107.87|3099.17|3108.37|3099.67|3108.37|3099.67|3107.43|3098.73|38
1628575580000|2021-08-10 06:06:20|3108.22|3099.52|3112.83|3104.13|3112.83|3104.13|3108.22|3099.52|38
1628575590000|2021-08-10 06:06:30|3112.78|3104.08|3111.45|3102.75|3112.78|3104.08|3111.3|3102.6|39
1628575600000|2021-08-10 06:06:40|3111.46|3102.76|3109.81|3101.11|3111.7|3103|3109.49|3100.79|39
1628575610000|2021-08-10 06:06:50|3109.58|3100.88|3107.64|3098.94|3109.58|3100.88|3107.24|3098.54|38
1628575620000|2021-08-10 06:07:00|3107.54|3098.84|3107.55|3098.85|3108.44|3099.74|3106.73|3098.03|38
1628575630000|2021-08-10 06:07:10|3107.42|3098.72|3106.79|3098.09|3107.67|3098.97|3106.79|3098.09|39
1628575640000|2021-08-10 06:07:20|3106.98|3098.28|3108.59|3099.89|3108.61|3099.91|3106.81|3098.11|36
1628575650000|2021-08-10 06:07:30|3108.67|3099.97|3109.42|3100.72|3109.89|3101.19|3108.11|3099.41|37
1628575660000|2021-08-10 06:07:40|3109.52|3100.82|3108.42|3099.72|3109.52|3100.82|3107.69|3098.99|38
1628575670000|2021-08-10 06:07:50|3108.64|3099.94|3108.39|3099.69|3108.8|3100.1|3108.05|3099.35|36
1628575680000|2021-08-10 06:08:00|3108.38|3099.68|3107.85|3099.15|3108.7|3100|3107.82|3099.12|31
1628575690000|2021-08-10 06:08:10|3107.7|3099|3109.35|3100.65|3109.59|3100.89|3107.7|3099|38
1628575700000|2021-08-10 06:08:20|3109.67|3100.97|3109.75|3101.05|3110.1|3101.4|3109.23|3100.53|32
1628575710000|2021-08-10 06:08:30|3110.19|3101.49|3110.8|3102.1|3110.89|3102.19|3109.09|3100.39|39
1628575720000|2021-08-10 06:08:40|3110.86|3102.16|3110.63|3101.93|3111.26|3102.56|3110.34|3101.64|39
1628575730000|2021-08-10 06:08:50|3110.65|3101.95|3110.75|3102.05|3111.17|3102.47|3110.56|3101.86|38
1628575740000|2021-08-10 06:09:00|3110.63|3101.93|3111.33|3102.63|3111.41|3102.71|3110.57|3101.87|31
1628575750000|2021-08-10 06:09:10|3111.26|3102.56|3111.88|3103.18|3111.91|3103.21|3111.26|3102.56|22
1628575760000|2021-08-10 06:09:20|3111.89|3103.19|3112.07|3103.37|3112.23|3103.53|3111.34|3102.64|34
1628575770000|2021-08-10 06:09:30|3112.05|3103.35|3112.65|3103.95|3112.67|3103.97|3111.92|3103.22|30
1628575780000|2021-08-10 06:09:40|3112.71|3104.01|3113.65|3104.95|3113.65|3104.95|3112.71|3104.01|36
1628575790000|2021-08-10 06:09:50|3113.42|3104.72|3113.5|3104.8|3113.64|3104.94|3113.42|3104.72|32
1628575800000|2021-08-10 06:10:00|3113.56|3104.86|3112.5|3103.8|3114.39|3105.69|3112.48|3103.78|37
1628575810000|2021-08-10 06:10:10|3112.57|3103.87|3113|3104.3|3113.97|3105.27|3112.37|3103.67|40
1628575820000|2021-08-10 06:10:20|3112.82|3104.12|3110.42|3101.72|3112.82|3104.12|3110.37|3101.67|37
1628575830000|2021-08-10 06:10:30|3110.31|3101.61|3108.79|3100.09|3110.31|3101.61|3108.77|3100.07|32
1628575840000|2021-08-10 06:10:40|3108.89|3100.19|3109.47|3100.77|3110.05|3101.35|3108.44|3099.74|33
1628575850000|2021-08-10 06:10:50|3109.45|3100.75|3108.55|3099.85|3109.66|3100.96|3108.31|3099.61|25
1628575860000|2021-08-10 06:11:00|3108.46|3099.76|3113.36|3104.66|3113.51|3104.81|3108.33|3099.63|37
1628575870000|2021-08-10 06:11:10|3113.39|3104.69|3113.53|3104.83|3113.54|3104.84|3112.61|3103.91|37
1628575880000|2021-08-10 06:11:20|3113.5|3104.8|3114.26|3105.56|3114.32|3105.62|3113.27|3104.57|35
1628575890000|2021-08-10 06:11:30|3114.21|3105.51|3114.41|3105.71|3114.5|3105.8|3113.8|3105.1|37
1628575900000|2021-08-10 06:11:40|3114.15|3105.45|3114.01|3105.31|3114.39|3105.69|3112.34|3103.64|37
1628575910000|2021-08-10 06:11:50|3113.99|3105.29|3114.22|3105.52|3114.35|3105.65|3113.45|3104.75|39
1628575920000|2021-08-10 06:12:00|3114.04|3105.34|3113.59|3104.89|3114.41|3105.71|3113.39|3104.69|35
1628575930000|2021-08-10 06:12:10|3113.51|3104.81|3113.87|3105.17|3114.19|3105.49|3112.59|3103.89|36
1628575940000|2021-08-10 06:12:20|3113.81|3105.11|3112.81|3104.11|3113.81|3105.11|3112.81|3104.11|36
1628575950000|2021-08-10 06:12:30|3112.74|3104.04|3110.46|3101.76|3112.75|3104.05|3110.33|3101.63|37
1628575960000|2021-08-10 06:12:40|3110.45|3101.75|3110.29|3101.59|3111.01|3102.31|3109.98|3101.28|39
1628575970000|2021-08-10 06:12:50|3110.44|3101.74|3109.49|3100.79|3110.44|3101.74|3109.43|3100.73|36
1628575980000|2021-08-10 06:13:00|3109.51|3100.81|3111.57|3102.87|3111.62|3102.92|3108.75|3100.05|38
1628575990000|2021-08-10 06:13:10|3111.54|3102.84|3110.91|3102.21|3111.97|3103.27|3110.65|3101.95|38
1628576000000|2021-08-10 06:13:20|3110.7|3102|3111.22|3102.52|3111.59|3102.89|3109.94|3101.24|38
1628576010000|2021-08-10 06:13:30|3111.25|3102.55|3111.26|3102.56|3111.42|3102.72|3110.9|3102.2|33
1628576020000|2021-08-10 06:13:40|3111.29|3102.59|3110.76|3102.06|3111.44|3102.74|3110.54|3101.84|37
1628576030000|2021-08-10 06:13:50|3110.62|3101.92|3110.59|3101.89|3110.97|3102.27|3110.52|3101.82|28
1628576040000|2021-08-10 06:14:00|3110.65|3101.95|3110.03|3101.33|3110.77|3102.07|3110.03|3101.33|29
1628576050000|2021-08-10 06:14:10|3110.04|3101.34|3110.9|3102.2|3110.91|3102.21|3109.84|3101.14|26
1628576060000|2021-08-10 06:14:20|3110.88|3102.18|3110.22|3101.52|3110.88|3102.18|3110.16|3101.46|21
1628576070000|2021-08-10 06:14:30|3110.18|3101.48|3113.05|3104.35|3113.09|3104.39|3110.18|3101.48|24
1628576080000|2021-08-10 06:14:40|3112.98|3104.28|3112.34|3103.64|3112.98|3104.28|3112.33|3103.63|37
1628576090000|2021-08-10 06:14:50|3112.44|3103.74|3113.92|3105.22|3113.96|3105.26|3112.11|3103.41|35
1628576100000|2021-08-10 06:15:00|3113.94|3105.24|3113.58|3104.88|3113.99|3105.29|3113.12|3104.42|34
1628576110000|2021-08-10 06:15:10|3113.36|3104.66|3113.46|3104.76|3113.68|3104.98|3113.25|3104.55|31
1628576120000|2021-08-10 06:15:20|3113.69|3104.99|3113.58|3104.88|3113.7|3105|3113.17|3104.47|28
1628576130000|2021-08-10 06:15:30|3113.68|3104.98|3113.61|3104.91|3113.69|3104.99|3113.28|3104.58|31
1628576140000|2021-08-10 06:15:40|3113.28|3104.58|3113.59|3104.89|3114.21|3105.51|3113.28|3104.58|32
1628576150000|2021-08-10 06:15:50|3113.65|3104.95|3115.79|3107.09|3116.57|3107.87|3113.42|3104.72|35
1628576160000|2021-08-10 06:16:00|3115.75|3107.05|3118.69|3109.99|3118.83|3110.13|3115.09|3106.39|37
1628576170000|2021-08-10 06:16:10|3118.49|3109.79|3118.3|3109.6|3118.68|3109.98|3117.63|3108.93|37
1628576180000|2021-08-10 06:16:20|3118.18|3109.48|3116.2|3107.5|3118.35|3109.65|3116.05|3107.35|38
1628576190000|2021-08-10 06:16:30|3116.16|3107.46|3117.7|3109|3117.85|3109.15|3116.12|3107.42|38
1628576200000|2021-08-10 06:16:40|3117.75|3109.05|3117.59|3108.89|3117.76|3109.06|3117.1|3108.4|35
1628576210000|2021-08-10 06:16:50|3117.5|3108.8|3117.58|3108.88|3117.84|3109.14|3117.31|3108.61|33
1628576220000|2021-08-10 06:17:00|3117.44|3108.74|3116.63|3107.93|3117.76|3109.06|3116.63|3107.93|32
1628576230000|2021-08-10 06:17:10|3116.6|3107.9|3116.97|3108.27|3117.28|3108.58|3115.53|3106.83|35
1628576240000|2021-08-10 06:17:20|3116.96|3108.26|3118.25|3109.55|3118.25|3109.55|3116.96|3108.26|31
1628576250000|2021-08-10 06:17:30|3118.16|3109.46|3119.29|3110.59|3119.34|3110.64|3118.16|3109.46|33
1628576260000|2021-08-10 06:17:40|3119.21|3110.51|3119.38|3110.68|3120.55|3111.85|3119.1|3110.4|38
1628576270000|2021-08-10 06:17:50|3119.45|3110.75|3120.07|3111.37|3120.35|3111.65|3119.29|3110.59|38
1628576280000|2021-08-10 06:18:00|3120.02|3111.32|3121.64|3112.94|3121.85|3113.15|3119.94|3111.24|38
1628576290000|2021-08-10 06:18:10|3121.7|3113|3121.62|3112.92|3122.07|3113.37|3121.05|3112.35|35
1628576300000|2021-08-10 06:18:20|3121.72|3113.02|3120.9|3112.2|3121.72|3113.02|3120.87|3112.17|32
1628576310000|2021-08-10 06:18:30|3121.08|3112.38|3121.67|3112.97|3121.78|3113.08|3121.08|3112.38|33
1628576320000|2021-08-10 06:18:40|3121.89|3113.19|3122.08|3113.38|3122.15|3113.45|3121.7|3113|34
1628576330000|2021-08-10 06:18:50|3122.09|3113.39|3121.63|3112.93|3122.49|3113.79|3121.44|3112.74|30
1628576340000|2021-08-10 06:19:00|3121.67|3112.97|3121.28|3112.58|3121.75|3113.05|3120.79|3112.09|35
1628576350000|2021-08-10 06:19:10|3121.26|3112.56|3120.86|3112.16|3121.26|3112.56|3120.54|3111.84|26
1628576360000|2021-08-10 06:19:20|3121.48|3112.78|3120.92|3112.22|3121.86|3113.16|3120.83|3112.13|32
1628576370000|2021-08-10 06:19:30|3120.88|3112.18|3120.79|3112.09|3120.94|3112.24|3120.27|3111.57|33
1628576380000|2021-08-10 06:19:40|3120.78|3112.08|3120.71|3112.01|3120.9|3112.2|3120.08|3111.38|32
1628576390000|2021-08-10 06:19:50|3120.68|3111.98|3120.63|3111.93|3120.76|3112.06|3120.1|3111.4|34
1628576400000|2021-08-10 06:20:00|3120.66|3111.96|3120.68|3111.98|3120.78|3112.08|3119.75|3111.05|34
1628576410000|2021-08-10 06:20:10|3120.72|3112.02|3119.09|3110.39|3121.04|3112.34|3118.98|3110.28|32
1628576420000|2021-08-10 06:20:20|3119.17|3110.47|3116.03|3107.33|3119.21|3110.51|3115.89|3107.19|32
1628576430000|2021-08-10 06:20:30|3116.14|3107.44|3115.61|3106.91|3116.87|3108.17|3115.45|3106.75|33
1628576440000|2021-08-10 06:20:40|3115.64|3106.94|3115.94|3107.24|3116.13|3107.43|3115.62|3106.92|36
1628576450000|2021-08-10 06:20:50|3115.93|3107.23|3116.75|3108.05|3116.84|3108.14|3115.93|3107.23|35
1628576460000|2021-08-10 06:21:00|3116.65|3107.95|3119.33|3110.63|3120.72|3112.02|3116.65|3107.95|37
1628576470000|2021-08-10 06:21:10|3119.39|3110.69|3117.96|3109.26|3120.44|3111.74|3117.8|3109.1|38
1628576480000|2021-08-10 06:21:20|3117.74|3109.04|3117.29|3108.59|3117.74|3109.04|3116.16|3107.46|38
1628576490000|2021-08-10 06:21:30|3117.56|3108.86|3116.82|3108.12|3118.45|3109.75|3116.61|3107.91|33
1628576500000|2021-08-10 06:21:40|3116.65|3107.95|3117.04|3108.34|3117.05|3108.35|3116.45|3107.75|32
1628576510000|2021-08-10 06:21:50|3117.01|3108.31|3115.59|3106.89|3117.01|3108.31|3115.59|3106.89|33
1628576520000|2021-08-10 06:22:00|3115.57|3106.87|3116.13|3107.43|3116.4|3107.7|3115.57|3106.87|27
1628576530000|2021-08-10 06:22:10|3115.93|3107.23|3115.3|3106.6|3115.93|3107.23|3115.13|3106.43|20
1628576540000|2021-08-10 06:22:20|3115.27|3106.57|3115.69|3106.99|3115.75|3107.05|3114.67|3105.97|27
1628576550000|2021-08-10 06:22:30|3115.68|3106.98|3114.45|3105.75|3115.74|3107.04|3114.41|3105.71|36
1628576560000|2021-08-10 06:22:40|3114.43|3105.73|3114.62|3105.92|3114.81|3106.11|3114.32|3105.62|37
1628576570000|2021-08-10 06:22:50|3114.67|3105.97|3114.23|3105.53|3114.67|3105.97|3114.19|3105.49|36
1628576580000|2021-08-10 06:23:00|3114.24|3105.54|3116.19|3107.49|3116.19|3107.49|3114.09|3105.39|35
1628576590000|2021-08-10 06:23:10|3116.25|3107.55|3117.29|3108.59|3117.29|3108.59|3115.99|3107.29|36
1628576600000|2021-08-10 06:23:20|3117.21|3108.51|3114.67|3105.97|3117.33|3108.63|3114.67|3105.97|40
1628576610000|2021-08-10 06:23:30|3114.63|3105.93|3115.68|3106.98|3115.68|3106.98|3114.56|3105.86|37
1628576620000|2021-08-10 06:23:40|3115.71|3107.01|3115.89|3107.19|3116.06|3107.36|3115.42|3106.72|37
1628576630000|2021-08-10 06:23:50|3115.98|3107.28|3115.46|3106.76|3116.03|3107.33|3115.46|3106.76|30
1628576640000|2021-08-10 06:24:00|3115.48|3106.78|3115.87|3107.17|3115.94|3107.24|3115.42|3106.72|18
1628576650000|2021-08-10 06:24:10|3115.85|3107.15|3114.36|3105.66|3115.85|3107.15|3114.25|3105.55|28
1628576660000|2021-08-10 06:24:20|3114.35|3105.65|3113.08|3104.38|3114.44|3105.74|3113.08|3104.38|32
1628576670000|2021-08-10 06:24:30|3113.09|3104.39|3112.94|3104.24|3113.5|3104.8|3112.55|3103.85|33
1628576680000|2021-08-10 06:24:40|3112.82|3104.12|3112.3|3103.6|3113.32|3104.62|3112.25|3103.55|27
1628576690000|2021-08-10 06:24:50|3112.31|3103.61|3112.06|3103.36|3112.5|3103.8|3111.25|3102.55|20
1628576700000|2021-08-10 06:25:00|3112.01|3103.31|3110.49|3101.79|3112.51|3103.81|3110.49|3101.79|34
1628576710000|2021-08-10 06:25:10|3110.23|3101.53|3110.03|3101.33|3110.55|3101.85|3109.47|3100.77|34
1628576720000|2021-08-10 06:25:20|3110.02|3101.32|3109.52|3100.82|3110.05|3101.35|3109.3|3100.6|36
1628576730000|2021-08-10 06:25:30|3109.3|3100.6|3109.4|3100.7|3109.68|3100.98|3109.26|3100.56|30
1628576740000|2021-08-10 06:25:40|3109.31|3100.61|3109.8|3101.1|3110.81|3102.11|3109.25|3100.55|31
1628576750000|2021-08-10 06:25:50|3109.47|3100.77|3109.44|3100.74|3109.67|3100.97|3109.31|3100.61|22
1628576760000|2021-08-10 06:26:00|3109.45|3100.75|3109.38|3100.68|3109.75|3101.05|3109.34|3100.64|30
1628576770000|2021-08-10 06:26:10|3109.4|3100.7|3110|3101.3|3110.9|3102.2|3109.38|3100.68|32
1628576780000|2021-08-10 06:26:20|3109.89|3101.19|3110.18|3101.48|3110.72|3102.02|3109.61|3100.91|31
1628576790000|2021-08-10 06:26:30|3110.12|3101.42|3110.17|3101.47|3110.72|3102.02|3109.57|3100.87|37
1628576800000|2021-08-10 06:26:40|3110.18|3101.48|3112.75|3104.05|3112.75|3104.05|3110.02|3101.32|37
1628576810000|2021-08-10 06:26:50|3112.7|3104|3113.02|3104.32|3113.07|3104.37|3112.23|3103.53|34
1628576820000|2021-08-10 06:27:00|3113.01|3104.31|3110.97|3102.27|3113.13|3104.43|3110.61|3101.91|34
1628576830000|2021-08-10 06:27:10|3110.92|3102.22|3111.67|3102.97|3111.68|3102.98|3110.56|3101.86|38
1628576840000|2021-08-10 06:27:20|3111.53|3102.83|3111.01|3102.31|3111.76|3103.06|3110.62|3101.92|38
1628576850000|2021-08-10 06:27:30|3110.94|3102.24|3111.72|3103.02|3111.72|3103.02|3110.94|3102.24|33
1628576860000|2021-08-10 06:27:40|3111.56|3102.86|3111.61|3102.91|3111.88|3103.18|3111.48|3102.78|31
1628576870000|2021-08-10 06:27:50|3111.6|3102.9|3111.02|3102.32|3111.68|3102.98|3110.73|3102.03|34
1628576880000|2021-08-10 06:28:00|3110.88|3102.18|3110.15|3101.45|3110.98|3102.28|3109.98|3101.28|37
1628576890000|2021-08-10 06:28:10|3110.16|3101.46|3110.63|3101.93|3110.84|3102.14|3109.92|3101.22|34
1628576900000|2021-08-10 06:28:20|3110.65|3101.95|3110.04|3101.34|3110.85|3102.15|3109.21|3100.51|39
1628576910000|2021-08-10 06:28:30|3109.96|3101.26|3109.63|3100.93|3110.04|3101.34|3109.41|3100.71|35
1628576920000|2021-08-10 06:28:40|3109.53|3100.83|3109.77|3101.07|3109.83|3101.13|3109.53|3100.83|33
1628576930000|2021-08-10 06:28:50|3109.75|3101.05|3109.87|3101.17|3109.9|3101.2|3109.68|3100.98|34
1628576940000|2021-08-10 06:29:00|3109.75|3101.05|3109.95|3101.25|3111.66|3102.96|3109.62|3100.92|36
1628576950000|2021-08-10 06:29:10|3109.96|3101.26|3109.69|3100.99|3110.05|3101.35|3108.85|3100.15|37
1628576960000|2021-08-10 06:29:20|3109.52|3100.82|3110.92|3102.22|3110.92|3102.22|3109.47|3100.77|32
1628576970000|2021-08-10 06:29:30|3110.91|3102.21|3111.67|3102.97|3112.28|3103.58|3110.45|3101.75|40
1628576980000|2021-08-10 06:29:40|3111.73|3103.03|3112.77|3104.07|3112.77|3104.07|3111.3|3102.6|39
1628576990000|2021-08-10 06:29:50|3112.7|3104|3113.09|3104.39|3113.09|3104.39|3112.39|3103.69|33
1628577000000|2021-08-10 06:30:00|3113.1|3104.4|3112.78|3104.08|3113.17|3104.47|3112.76|3104.06|28
1628577010000|2021-08-10 06:30:10|3112.63|3103.93|3111.55|3102.85|3112.66|3103.96|3111.55|3102.85|16
1628577020000|2021-08-10 06:30:20|3111.59|3102.89|3112.14|3103.44|3112.19|3103.49|3111.53|3102.83|27
1628577030000|2021-08-10 06:30:30|3112.15|3103.45|3112.07|3103.37|3112.18|3103.48|3111.96|3103.26|10
1628577040000|2021-08-10 06:30:40|3112.11|3103.41|3113.42|3104.72|3113.42|3104.72|3112.06|3103.36|22
1628577050000|2021-08-10 06:30:50|3113.43|3104.73|3114.42|3105.72|3114.61|3105.91|3113.43|3104.73|27
1628577060000|2021-08-10 06:31:00|3114.45|3105.75|3115.83|3107.13|3115.91|3107.21|3114.45|3105.75|35
1628577070000|2021-08-10 06:31:10|3115.86|3107.16|3117.86|3109.16|3118.2|3109.5|3115.69|3106.99|39
1628577080000|2021-08-10 06:31:20|3117.9|3109.2|3119.83|3111.13|3119.83|3111.13|3117.86|3109.16|35
1628577090000|2021-08-10 06:31:30|3119.86|3111.16|3118.53|3109.83|3120.58|3111.88|3118.46|3109.76|36
1628577100000|2021-08-10 06:31:40|3118.51|3109.81|3118.26|3109.56|3118.82|3110.12|3117.1|3108.4|36
1628577110000|2021-08-10 06:31:50|3118.23|3109.53|3119.26|3110.56|3119.48|3110.78|3118.23|3109.53|38
1628577120000|2021-08-10 06:32:00|3119.18|3110.48|3117.81|3109.11|3119.18|3110.48|3117.81|3109.11|38
1628577130000|2021-08-10 06:32:10|3117.87|3109.17|3117.57|3108.87|3118.01|3109.31|3116.97|3108.27|33
1628577140000|2021-08-10 06:32:20|3117.44|3108.74|3116.64|3107.94|3117.91|3109.21|3116.6|3107.9|37
1628577150000|2021-08-10 06:32:30|3116.72|3108.02|3114.87|3106.17|3116.78|3108.08|3114.87|3106.17|36
1628577160000|2021-08-10 06:32:40|3114.62|3105.92|3114.31|3105.61|3115.12|3106.42|3114|3105.3|30
1628577170000|2021-08-10 06:32:50|3114.3|3105.6|3113.83|3105.13|3114.41|3105.71|3113.81|3105.11|35
1628577180000|2021-08-10 06:33:00|3113.84|3105.14|3114.63|3105.93|3115.85|3107.15|3113.84|3105.14|37
1628577190000|2021-08-10 06:33:10|3114.62|3105.92|3114.58|3105.88|3114.86|3106.16|3114.43|3105.73|22
1628577200000|2021-08-10 06:33:20|3114.57|3105.87|3115.85|3107.15|3115.98|3107.28|3114.57|3105.87|34
1628577210000|2021-08-10 06:33:30|3115.9|3107.2|3115.97|3107.27|3116.18|3107.48|3115.74|3107.04|37
1628577220000|2021-08-10 06:33:40|3115.91|3107.21|3116.25|3107.55|3116.29|3107.59|3115.21|3106.51|38
1628577230000|2021-08-10 06:33:50|3116.26|3107.56|3117.81|3109.11|3117.99|3109.29|3116|3107.3|38
1628577240000|2021-08-10 06:34:00|3117.78|3109.08|3118.62|3109.92|3118.71|3110.01|3117.66|3108.96|37
1628577250000|2021-08-10 06:34:10|3118.61|3109.91|3118.98|3110.28|3119.06|3110.36|3117.07|3108.37|38
1628577260000|2021-08-10 06:34:20|3119.11|3110.41|3119.86|3111.16|3119.94|3111.24|3118.63|3109.93|39
1628577270000|2021-08-10 06:34:30|3119.97|3111.27|3122.35|3113.65|3122.41|3113.71|3119.7|3111|39
1628577280000|2021-08-10 06:34:40|3122.29|3113.59|3121.53|3112.83|3122.29|3113.59|3121.41|3112.71|35
1628577290000|2021-08-10 06:34:50|3121.52|3112.82|3121.7|3113|3121.83|3113.13|3121.42|3112.72|28
1628577300000|2021-08-10 06:35:00|3121.78|3113.08|3121.46|3112.76|3122.03|3113.33|3121.46|3112.76|33
1628577310000|2021-08-10 06:35:10|3121.48|3112.78|3121.68|3112.98|3121.71|3113.01|3121.29|3112.59|32
1628577320000|2021-08-10 06:35:20|3121.69|3112.99|3120.83|3112.13|3122.12|3113.42|3120.74|3112.04|30
1628577330000|2021-08-10 06:35:30|3120.82|3112.12|3120.14|3111.44|3120.82|3112.12|3119.5|3110.8|29
1628577340000|2021-08-10 06:35:40|3120.59|3111.89|3119.59|3110.89|3120.59|3111.89|3119.51|3110.81|32
1628577350000|2021-08-10 06:35:50|3119.69|3110.99|3117.56|3108.86|3119.71|3111.01|3117.54|3108.84|36
1628577360000|2021-08-10 06:36:00|3117.59|3108.89|3117.44|3108.74|3117.63|3108.93|3116.59|3107.89|37
1628577370000|2021-08-10 06:36:10|3117.45|3108.75|3118.9|3110.2|3119.62|3110.92|3117.21|3108.51|39
1628577380000|2021-08-10 06:36:20|3118.29|3109.59|3118.13|3109.43|3119.01|3110.31|3117.9|3109.2|37
1628577390000|2021-08-10 06:36:30|3118.09|3109.39|3117.64|3108.94|3118.09|3109.39|3117.2|3108.5|34
1628577400000|2021-08-10 06:36:40|3117.98|3109.28|3117.29|3108.59|3118.13|3109.43|3117.11|3108.41|35
1628577410000|2021-08-10 06:36:50|3117.3|3108.6|3118.66|3109.96|3118.66|3109.96|3116.47|3107.77|38
1628577420000|2021-08-10 06:37:00|3118.65|3109.95|3119.26|3110.56|3119.26|3110.56|3118.42|3109.72|27
1628577430000|2021-08-10 06:37:10|3119.1|3110.4|3119.03|3110.33|3119.2|3110.5|3118.74|3110.04|32
1628577440000|2021-08-10 06:37:20|3119.02|3110.32|3119.01|3110.31|3119.09|3110.39|3118.81|3110.11|27
1628577450000|2021-08-10 06:37:30|3118.94|3110.24|3118.33|3109.63|3119.43|3110.73|3118.19|3109.49|37
1628577460000|2021-08-10 06:37:40|3118.42|3109.72|3119.32|3110.62|3119.82|3111.12|3118.42|3109.72|34
1628577470000|2021-08-10 06:37:50|3119.3|3110.6|3119.25|3110.55|3119.51|3110.81|3119.15|3110.45|27
1628577480000|2021-08-10 06:38:00|3119.28|3110.58|3118.63|3109.93|3119.29|3110.59|3118.25|3109.55|29
1628577490000|2021-08-10 06:38:10|3118.65|3109.95|3119.17|3110.47|3119.32|3110.62|3118.65|3109.95|30
1628577500000|2021-08-10 06:38:20|3119.18|3110.48|3119.22|3110.52|3119.26|3110.56|3118.78|3110.08|27
1628577510000|2021-08-10 06:38:30|3119.23|3110.53|3119.14|3110.44|3119.26|3110.56|3118.36|3109.66|30
1628577520000|2021-08-10 06:38:40|3119.12|3110.42|3118.98|3110.28|3119.24|3110.54|3118.85|3110.15|18
1628577530000|2021-08-10 06:38:50|3119.18|3110.48|3118.24|3109.54|3119.28|3110.58|3118.24|3109.54|36
1628577540000|2021-08-10 06:39:00|3118.3|3109.6|3117.73|3109.03|3118.67|3109.97|3117.72|3109.02|36
1628577550000|2021-08-10 06:39:10|3117.72|3109.02|3117.29|3108.59|3117.99|3109.29|3117.28|3108.58|37
1628577560000|2021-08-10 06:39:20|3117.25|3108.55|3117.25|3108.55|3117.37|3108.67|3116.79|3108.09|33
1628577570000|2021-08-10 06:39:30|3117.33|3108.63|3117.02|3108.32|3117.44|3108.74|3117.02|3108.32|36
1628577580000|2021-08-10 06:39:40|3117.05|3108.35|3118.88|3110.18|3118.88|3110.18|3116.78|3108.08|34
1628577590000|2021-08-10 06:39:50|3118.78|3110.08|3119.28|3110.58|3119.45|3110.75|3118.34|3109.64|34
1628577600000|2021-08-10 06:40:00|3119.36|3110.66|3120.46|3111.76|3120.51|3111.81|3119.36|3110.66|37
1628577610000|2021-08-10 06:40:10|3120.39|3111.69|3120.24|3111.54|3120.93|3112.23|3119.79|3111.09|39
1628577620000|2021-08-10 06:40:20|3120.4|3111.7|3120.85|3112.15|3120.98|3112.28|3118.93|3110.23|39
1628577630000|2021-08-10 06:40:30|3121.16|3112.46|3120.25|3111.55|3121.77|3113.07|3119.95|3111.25|36
1628577640000|2021-08-10 06:40:40|3120.29|3111.59|3120.46|3111.76|3120.65|3111.95|3120.17|3111.47|38
1628577650000|2021-08-10 06:40:50|3120.43|3111.73|3120.33|3111.63|3120.46|3111.76|3119.93|3111.23|36
1628577660000|2021-08-10 06:41:00|3120.34|3111.64|3120|3111.3|3121.25|3112.55|3119.78|3111.08|37
1628577670000|2021-08-10 06:41:10|3119.99|3111.29|3118.48|3109.78|3120.54|3111.84|3118.48|3109.78|35
1628577680000|2021-08-10 06:41:20|3118.43|3109.73|3119.56|3110.86|3119.87|3111.17|3118.2|3109.5|36
1628577690000|2021-08-10 06:41:30|3119.14|3110.44|3118.43|3109.73|3119.14|3110.44|3117.71|3109.01|37
1628577700000|2021-08-10 06:41:40|3118.61|3109.91|3118.62|3109.92|3118.69|3109.99|3118.27|3109.57|35
1628577710000|2021-08-10 06:41:50|3118.6|3109.9|3118.48|3109.78|3118.63|3109.93|3118.41|3109.71|25
1628577720000|2021-08-10 06:42:00|3118.54|3109.84|3118.72|3110.02|3118.73|3110.03|3118.46|3109.76|30
1628577730000|2021-08-10 06:42:10|3118.73|3110.03|3118.63|3109.93|3118.73|3110.03|3118.61|3109.91|24
1628577740000|2021-08-10 06:42:20|3118.73|3110.03|3118.13|3109.43|3118.73|3110.03|3117.16|3108.46|38
1628577750000|2021-08-10 06:42:30|3118.22|3109.52|3117.68|3108.98|3118.28|3109.58|3117.3|3108.6|38
1628577760000|2021-08-10 06:42:40|3117.69|3108.99|3118.4|3109.7|3118.52|3109.82|3117.52|3108.82|31
1628577770000|2021-08-10 06:42:50|3118.41|3109.71|3118.66|3109.96|3118.7|3110|3118.41|3109.71|16
1628577780000|2021-08-10 06:43:00|3118.69|3109.99|3118.84|3110.14|3118.84|3110.14|3118.41|3109.71|32
1628577790000|2021-08-10 06:43:10|3118.97|3110.27|3119.51|3110.81|3119.63|3110.93|3118.97|3110.27|30
1628577800000|2021-08-10 06:43:20|3119.59|3110.89|3120.12|3111.42|3120.14|3111.44|3118.88|3110.18|32
1628577810000|2021-08-10 06:43:30|3120.15|3111.45|3119.81|3111.11|3120.95|3112.25|3119.5|3110.8|33
1628577820000|2021-08-10 06:43:40|3119.8|3111.1|3120.68|3111.98|3121.19|3112.49|3119.77|3111.07|35
1628577830000|2021-08-10 06:43:50|3121.06|3112.36|3121.01|3112.31|3121.19|3112.49|3120.9|3112.2|34
1628577840000|2021-08-10 06:44:00|3120.91|3112.21|3121.17|3112.47|3121.26|3112.56|3119.68|3110.98|37
1628577850000|2021-08-10 06:44:10|3121.19|3112.49|3121.79|3113.09|3121.97|3113.27|3121.19|3112.49|36
1628577860000|2021-08-10 06:44:20|3121.85|3113.15|3121.75|3113.05|3121.9|3113.2|3121.54|3112.84|32
1628577870000|2021-08-10 06:44:30|3121.76|3113.06|3124.13|3115.43|3124.17|3115.47|3121.56|3112.86|32
1628577880000|2021-08-10 06:44:40|3124.15|3115.45|3124.34|3115.64|3124.71|3116.01|3123.43|3114.73|36
1628577890000|2021-08-10 06:44:50|3124.02|3115.32|3124.82|3116.12|3124.82|3116.12|3123.52|3114.82|34
1628577900000|2021-08-10 06:45:00|3124.77|3116.07|3122.58|3113.88|3124.78|3116.08|3122.58|3113.88|31
1628577910000|2021-08-10 06:45:10|3122.52|3113.82|3122.63|3113.93|3123.34|3114.64|3122.39|3113.69|38
1628577920000|2021-08-10 06:45:20|3122.62|3113.92|3124.48|3115.78|3124.48|3115.78|3122.39|3113.69|35
1628577930000|2021-08-10 06:45:30|3124.49|3115.79|3127.72|3119.02|3127.72|3119.02|3124.49|3115.79|36
1628577940000|2021-08-10 06:45:40|3127.8|3119.1|3129.99|3121.29|3130.1|3121.4|3127.76|3119.06|39
1628577950000|2021-08-10 06:45:50|3129.93|3121.23|3130.55|3121.85|3130.75|3122.05|3129.92|3121.22|30
1628577960000|2021-08-10 06:46:00|3130.84|3122.14|3131.86|3123.16|3132.3|3123.6|3130.84|3122.14|35
1628577970000|2021-08-10 06:46:10|3131.67|3122.97|3130.58|3121.88|3131.67|3122.97|3129.22|3120.52|38
1628577980000|2021-08-10 06:46:20|3130.72|3122.02|3130.68|3121.98|3132.35|3123.65|3130.68|3121.98|36
1628577990000|2021-08-10 06:46:30|3130.54|3121.84|3128.65|3119.95|3130.54|3121.84|3128.65|3119.95|37
1628578000000|2021-08-10 06:46:40|3128.69|3119.99|3129.71|3121.01|3129.9|3121.2|3128.42|3119.72|37
1628578010000|2021-08-10 06:46:50|3129.73|3121.03|3129.72|3121.02|3130.75|3122.05|3129.61|3120.91|39
1628578020000|2021-08-10 06:47:00|3129.74|3121.04|3130.97|3122.27|3131.02|3122.32|3127.72|3119.02|40
1628578030000|2021-08-10 06:47:10|3131.02|3122.32|3130.13|3121.43|3131.19|3122.49|3128.89|3120.19|39
1628578040000|2021-08-10 06:47:20|3130.06|3121.36|3130.36|3121.66|3130.74|3122.04|3128.86|3120.16|36
1628578050000|2021-08-10 06:47:30|3130.55|3121.85|3129.09|3120.39|3130.55|3121.85|3129.05|3120.35|40
1628578060000|2021-08-10 06:47:40|3129.12|3120.42|3129.24|3120.54|3129.46|3120.76|3129.12|3120.42|35
1628578070000|2021-08-10 06:47:50|3129.34|3120.64|3130.16|3121.46|3130.37|3121.67|3129.26|3120.56|37
1628578080000|2021-08-10 06:48:00|3130.09|3121.39|3130.15|3121.45|3130.46|3121.76|3129.89|3121.19|32
1628578090000|2021-08-10 06:48:10|3130.16|3121.46|3128.9|3120.2|3130.16|3121.46|3128.64|3119.94|35
1628578100000|2021-08-10 06:48:20|3129.08|3120.38|3127.79|3119.09|3129.09|3120.39|3127.44|3118.74|36
1628578110000|2021-08-10 06:48:30|3127.8|3119.1|3126.57|3117.87|3127.89|3119.19|3126.28|3117.58|33
1628578120000|2021-08-10 06:48:40|3126.64|3117.94|3129.34|3120.64|3129.34|3120.64|3126.64|3117.94|36
1628578130000|2021-08-10 06:48:50|3129.36|3120.66|3127.61|3118.91|3130.05|3121.35|3127.61|3118.91|26
1628578140000|2021-08-10 06:49:00|3127.53|3118.83|3128.55|3119.85|3129.55|3120.85|3127.28|3118.58|35
1628578150000|2021-08-10 06:49:10|3128.57|3119.87|3129.5|3120.8|3129.6|3120.9|3128.57|3119.87|29
1628578160000|2021-08-10 06:49:20|3129.51|3120.81|3127.62|3118.92|3129.51|3120.81|3127.62|3118.92|35
1628578170000|2021-08-10 06:49:30|3127.69|3118.99|3130.97|3122.27|3130.98|3122.28|3127.48|3118.78|35
1628578180000|2021-08-10 06:49:40|3130.93|3122.23|3132.42|3123.72|3132.42|3123.72|3130.61|3121.91|33
1628578190000|2021-08-10 06:49:50|3132.05|3123.35|3131.96|3123.26|3132.29|3123.59|3131.52|3122.82|37
1628578200000|2021-08-10 06:50:00|3132.18|3123.48|3130.72|3122.02|3132.18|3123.48|3130.27|3121.57|38
1628578210000|2021-08-10 06:50:10|3130.69|3121.99|3129.69|3120.99|3130.97|3122.27|3129.58|3120.88|38
1628578220000|2021-08-10 06:50:20|3129.72|3121.02|3130.67|3121.97|3130.98|3122.28|3129.72|3121.02|35
1628578230000|2021-08-10 06:50:30|3130.68|3121.98|3129.95|3121.25|3130.68|3121.98|3129.19|3120.49|33
1628578240000|2021-08-10 06:50:40|3129.84|3121.14|3129.73|3121.03|3130.02|3121.32|3129.56|3120.86|37
1628578250000|2021-08-10 06:50:50|3129.75|3121.05|3129.86|3121.16|3130.44|3121.74|3129.57|3120.87|36
1628578260000|2021-08-10 06:51:00|3129.81|3121.11|3129.76|3121.06|3130.21|3121.51|3129.53|3120.83|32
1628578270000|2021-08-10 06:51:10|3129.7|3121|3131.1|3122.4|3131.1|3122.4|3129.1|3120.4|38
1628578280000|2021-08-10 06:51:20|3130.94|3122.24|3129.75|3121.05|3130.94|3122.24|3129.72|3121.02|38
1628578290000|2021-08-10 06:51:30|3130.09|3121.39|3128.28|3119.58|3130.39|3121.69|3128.28|3119.58|37
1628578300000|2021-08-10 06:51:40|3128.27|3119.57|3129.33|3120.63|3129.82|3121.12|3128.27|3119.57|32
1628578310000|2021-08-10 06:51:50|3129.25|3120.55|3128.83|3120.13|3129.54|3120.84|3128.77|3120.07|34
1628578320000|2021-08-10 06:52:00|3128.96|3120.26|3128.14|3119.44|3129.15|3120.45|3128.14|3119.44|35
1628578330000|2021-08-10 06:52:10|3128.18|3119.48|3127.57|3118.87|3128.18|3119.48|3126.71|3118.01|38
1628578340000|2021-08-10 06:52:20|3127.65|3118.95|3126.06|3117.36|3127.71|3119.01|3125.88|3117.18|40
1628578350000|2021-08-10 06:52:30|3126.02|3117.32|3126.11|3117.41|3126.35|3117.65|3125.7|3117|33
1628578360000|2021-08-10 06:52:40|3125.93|3117.23|3126.27|3117.57|3126.88|3118.18|3125.64|3116.94|37
1628578370000|2021-08-10 06:52:50|3126.35|3117.65|3125.98|3117.28|3126.75|3118.05|3125.98|3117.28|29
1628578380000|2021-08-10 06:53:00|3126.03|3117.33|3127.46|3118.76|3127.49|3118.79|3126.01|3117.31|32
1628578390000|2021-08-10 06:53:10|3127.51|3118.81|3127.76|3119.06|3127.8|3119.1|3126.94|3118.24|35
1628578400000|2021-08-10 06:53:20|3127.71|3119.01|3127.08|3118.38|3127.75|3119.05|3127.02|3118.32|29
1628578410000|2021-08-10 06:53:30|3127.1|3118.4|3127.02|3118.32|3127.16|3118.46|3126.97|3118.27|29
1628578420000|2021-08-10 06:53:40|3127.01|3118.31|3127.17|3118.47|3127.27|3118.57|3126.52|3117.82|33
1628578430000|2021-08-10 06:53:50|3127.14|3118.44|3127.02|3118.32|3127.58|3118.88|3126.88|3118.18|35
1628578440000|2021-08-10 06:54:00|3127.23|3118.53|3127.18|3118.48|3127.32|3118.62|3126.63|3117.93|35
1628578450000|2021-08-10 06:54:10|3127.35|3118.65|3127.25|3118.55|3127.54|3118.84|3127.06|3118.36|28
1628578460000|2021-08-10 06:54:20|3127.32|3118.62|3127|3118.3|3127.32|3118.62|3126.94|3118.24|24
1628578470000|2021-08-10 06:54:30|3126.99|3118.29|3126.93|3118.23|3127.03|3118.33|3126.63|3117.93|34
1628578480000|2021-08-10 06:54:40|3126.91|3118.21|3126.86|3118.16|3127.1|3118.4|3126.75|3118.05|31
1628578490000|2021-08-10 06:54:50|3126.84|3118.14|3126.84|3118.14|3127|3118.3|3126.79|3118.09|22
1628578500000|2021-08-10 06:55:00|3126.89|3118.19|3129.56|3120.86|3129.56|3120.86|3126.89|3118.19|38
1628578510000|2021-08-10 06:55:10|3129.58|3120.88|3129.47|3120.77|3129.6|3120.9|3128.01|3119.31|37
1628578520000|2021-08-10 06:55:20|3129.53|3120.83|3129.48|3120.78|3129.83|3121.13|3129.02|3120.32|33
1628578530000|2021-08-10 06:55:30|3129.63|3120.93|3129.63|3120.93|3129.68|3120.98|3129.39|3120.69|28
1628578540000|2021-08-10 06:55:40|3129.59|3120.89|3129.67|3120.97|3129.73|3121.03|3129.39|3120.69|24
1628578550000|2021-08-10 06:55:50|3129.65|3120.95|3128.87|3120.17|3129.68|3120.98|3128.48|3119.78|33
1628578560000|2021-08-10 06:56:00|3128.9|3120.2|3129.29|3120.59|3130.11|3121.41|3128.81|3120.11|33
1628578570000|2021-08-10 06:56:10|3129.3|3120.6|3129.51|3120.81|3129.67|3120.97|3129.28|3120.58|33
1628578580000|2021-08-10 06:56:20|3129.53|3120.83|3129.49|3120.79|3129.7|3121|3129.39|3120.69|26
1628578590000|2021-08-10 06:56:30|3129.48|3120.78|3129.19|3120.49|3129.53|3120.83|3128.7|3120|36
1628578600000|2021-08-10 06:56:40|3129.44|3120.74|3128.95|3120.25|3129.57|3120.87|3128.06|3119.36|38
1628578610000|2021-08-10 06:56:50|3129.12|3120.42|3127.45|3118.75|3129.32|3120.62|3127.37|3118.67|38
1628578620000|2021-08-10 06:57:00|3127.54|3118.84|3127.76|3119.06|3128.28|3119.58|3127.5|3118.8|38
1628578630000|2021-08-10 06:57:10|3127.97|3119.27|3126.17|3117.47|3127.97|3119.27|3125.85|3117.15|36
1628578640000|2021-08-10 06:57:20|3126.2|3117.5|3127.29|3118.59|3127.47|3118.77|3126.11|3117.41|36
1628578650000|2021-08-10 06:57:30|3127.33|3118.63|3125.9|3117.2|3127.35|3118.65|3125.52|3116.82|33
1628578660000|2021-08-10 06:57:40|3125.91|3117.21|3126.17|3117.47|3126.31|3117.61|3125.29|3116.59|35
1628578670000|2021-08-10 06:57:50|3126.22|3117.52|3126.06|3117.36|3126.23|3117.53|3125.31|3116.61|34
1628578680000|2021-08-10 06:58:00|3126.04|3117.34|3125.54|3116.84|3126.77|3118.07|3124.81|3116.11|39
1628578690000|2021-08-10 06:58:10|3125.49|3116.79|3125.78|3117.08|3126.35|3117.65|3125.47|3116.77|33
1628578700000|2021-08-10 06:58:20|3125.97|3117.27|3124.53|3115.83|3126.36|3117.66|3124.45|3115.75|37
1628578710000|2021-08-10 06:58:30|3124.43|3115.73|3125.03|3116.33|3125.03|3116.33|3123.86|3115.16|38
1628578720000|2021-08-10 06:58:40|3125.11|3116.41|3127.55|3118.85|3128.08|3119.38|3125.11|3116.41|40
1628578730000|2021-08-10 06:58:50|3127.35|3118.65|3129.22|3120.52|3129.46|3120.76|3127.35|3118.65|35
1628578740000|2021-08-10 06:59:00|3129.18|3120.48|3128.08|3119.38|3129.49|3120.79|3128.08|3119.38|25
1628578750000|2021-08-10 06:59:10|3128.11|3119.41|3125.89|3117.19|3128.11|3119.41|3124.74|3116.04|39
1628578760000|2021-08-10 06:59:20|3126.07|3117.37|3127.02|3118.32|3127.37|3118.67|3125.62|3116.92|35
1628578770000|2021-08-10 06:59:30|3126.93|3118.23|3128.09|3119.39|3128.42|3119.72|3126.93|3118.23|32
1628578780000|2021-08-10 06:59:40|3128.04|3119.34|3127.92|3119.22|3128.11|3119.41|3127.46|3118.76|33
1628578790000|2021-08-10 06:59:50|3127.79|3119.09|3126.86|3118.16|3127.95|3119.25|3126.68|3117.98|33
1628578800000|2021-08-10 07:00:00|3126.92|3118.22|3124.66|3115.96|3127.01|3118.31|3124.35|3115.65|39
1628578810000|2021-08-10 07:00:10|3124.71|3116.01|3124.44|3115.74|3125.12|3116.42|3124.29|3115.59|35
1628578820000|2021-08-10 07:00:20|3124.45|3115.75|3124.41|3115.71|3125.22|3116.52|3124.41|3115.71|31
1628578830000|2021-08-10 07:00:30|3124.3|3115.6|3122.98|3114.28|3124.3|3115.6|3122.54|3113.84|37
1628578840000|2021-08-10 07:00:40|3123.05|3114.35|3123.33|3114.63|3123.33|3114.63|3122.83|3114.13|34
1628578850000|2021-08-10 07:00:50|3123.29|3114.59|3121.92|3113.22|3123.5|3114.8|3121.41|3112.71|32
1628578860000|2021-08-10 07:01:00|3121.98|3113.28|3121.85|3113.15|3122.23|3113.53|3121.06|3112.36|35
1628578870000|2021-08-10 07:01:10|3121.56|3112.86|3121.21|3112.51|3121.82|3113.12|3121.21|3112.51|38
1628578880000|2021-08-10 07:01:20|3121.19|3112.49|3119.2|3110.5|3121.29|3112.59|3119.18|3110.48|31
1628578890000|2021-08-10 07:01:30|3119.22|3110.52|3119.37|3110.67|3119.63|3110.93|3118.92|3110.22|39
1628578900000|2021-08-10 07:01:40|3119.25|3110.55|3119.87|3111.17|3119.87|3111.17|3117.93|3109.23|27
1628578910000|2021-08-10 07:01:50|3119.81|3111.11|3119.68|3110.98|3119.96|3111.26|3119.11|3110.41|32
1628578920000|2021-08-10 07:02:00|3119.63|3110.93|3119.89|3111.19|3119.95|3111.25|3119.28|3110.58|33
1628578930000|2021-08-10 07:02:10|3119.86|3111.16|3119.71|3111.01|3119.86|3111.16|3119.56|3110.86|34
1628578940000|2021-08-10 07:02:20|3119.73|3111.03|3118.43|3109.73|3119.8|3111.1|3118.41|3109.71|24
1628578950000|2021-08-10 07:02:30|3118.21|3109.51|3117.54|3108.84|3118.51|3109.81|3117.36|3108.66|33
1628578960000|2021-08-10 07:02:40|3117.58|3108.88|3117.57|3108.87|3117.79|3109.09|3117.26|3108.56|35
1628578970000|2021-08-10 07:02:50|3117.58|3108.88|3117.55|3108.85|3117.81|3109.11|3117.24|3108.54|32
1628578980000|2021-08-10 07:03:00|3117.56|3108.86|3117.33|3108.63|3118.62|3109.92|3117.3|3108.6|32
1628578990000|2021-08-10 07:03:10|3117.21|3108.51|3115.58|3106.88|3117.21|3108.51|3115.58|3106.88|39
1628579000000|2021-08-10 07:03:20|3115.49|3106.79|3115.52|3106.82|3115.99|3107.29|3115.4|3106.7|38
1628579010000|2021-08-10 07:03:30|3115.56|3106.86|3115.33|3106.63|3115.96|3107.26|3115.2|3106.5|32
1628579020000|2021-08-10 07:03:40|3115.28|3106.58|3114.12|3105.42|3115.28|3106.58|3114.1|3105.4|29
1628579030000|2021-08-10 07:03:50|3114.13|3105.43|3113.65|3104.95|3114.17|3105.47|3113.54|3104.84|19
1628579040000|2021-08-10 07:04:00|3113.6|3104.9|3113.54|3104.84|3113.73|3105.03|3113.35|3104.65|24
1628579050000|2021-08-10 07:04:10|3113.59|3104.89|3113.64|3104.94|3113.67|3104.97|3113.17|3104.47|30
1628579060000|2021-08-10 07:04:20|3113.76|3105.06|3113.91|3105.21|3114.22|3105.52|3113.76|3105.06|36
1628579070000|2021-08-10 07:04:30|3113.95|3105.25|3113.82|3105.12|3114.23|3105.53|3113.8|3105.1|27
1628579080000|2021-08-10 07:04:40|3113.74|3105.04|3112.06|3103.36|3114.18|3105.48|3112.05|3103.35|37
1628579090000|2021-08-10 07:04:50|3112.11|3103.41|3111.88|3103.18|3112.2|3103.5|3111.16|3102.46|39
1628579100000|2021-08-10 07:05:00|3111.71|3103.01|3110.73|3102.03|3112|3103.3|3110.73|3102.03|21
1628579110000|2021-08-10 07:05:10|3110.64|3101.94|3109.31|3100.61|3110.91|3102.21|3108.68|3099.98|35
1628579120000|2021-08-10 07:05:20|3109.26|3100.56|3109.27|3100.57|3110.31|3101.61|3108.97|3100.27|37
1628579130000|2021-08-10 07:05:30|3109.42|3100.72|3109.11|3100.41|3109.61|3100.91|3108.8|3100.1|33
1628579140000|2021-08-10 07:05:40|3109.13|3100.43|3109.65|3100.95|3109.94|3101.24|3108.95|3100.25|31
1628579150000|2021-08-10 07:05:50|3109.56|3100.86|3109.77|3101.07|3110.16|3101.46|3109.56|3100.86|15
1628579160000|2021-08-10 07:06:00|3109.4|3100.7|3108.54|3099.84|3109.4|3100.7|3108.38|3099.68|37
1628579170000|2021-08-10 07:06:10|3108.52|3099.82|3108.32|3099.62|3109.06|3100.36|3108.32|3099.62|32
1628579180000|2021-08-10 07:06:20|3108.29|3099.59|3109.69|3100.99|3109.72|3101.02|3107.88|3099.18|33
1628579190000|2021-08-10 07:06:30|3109.26|3100.56|3110.19|3101.49|3110.95|3102.25|3109.26|3100.56|33
1628579200000|2021-08-10 07:06:40|3110.29|3101.59|3110.79|3102.09|3111.01|3102.31|3110.08|3101.38|37
1628579210000|2021-08-10 07:06:50|3110.81|3102.11|3110.45|3101.75|3111.07|3102.37|3109.92|3101.22|38
1628579220000|2021-08-10 07:07:00|3109.99|3101.29|3111.24|3102.54|3111.29|3102.59|3109.99|3101.29|38
1628579230000|2021-08-10 07:07:10|3111.03|3102.33|3115.29|3106.59|3115.77|3107.07|3111.03|3102.33|37
1628579240000|2021-08-10 07:07:20|3115.31|3106.61|3116.13|3107.43|3116.13|3107.43|3115.16|3106.46|36
1628579250000|2021-08-10 07:07:30|3115.92|3107.22|3115.97|3107.27|3116.43|3107.73|3115.63|3106.93|37
1628579260000|2021-08-10 07:07:40|3115.95|3107.25|3112.02|3103.32|3116.45|3107.75|3112.02|3103.32|38
1628579270000|2021-08-10 07:07:50|3111.99|3103.29|3111.58|3102.88|3112.02|3103.32|3110.19|3101.49|38
1628579280000|2021-08-10 07:08:00|3111.67|3102.97|3114.76|3106.06|3115.08|3106.38|3111.67|3102.97|35
1628579290000|2021-08-10 07:08:10|3114.75|3106.05|3117.62|3108.92|3117.62|3108.92|3114.73|3106.03|27
1628579300000|2021-08-10 07:08:20|3117.57|3108.87|3116.11|3107.41|3117.76|3109.06|3116.1|3107.4|27
1628579310000|2021-08-10 07:08:30|3116.1|3107.4|3114.05|3105.35|3116.11|3107.41|3113.42|3104.72|40
1628579320000|2021-08-10 07:08:40|3114.12|3105.42|3114.36|3105.66|3114.89|3106.19|3113.32|3104.62|35
1628579330000|2021-08-10 07:08:50|3113.98|3105.28|3114.15|3105.45|3114.42|3105.72|3113.73|3105.03|31
1628579340000|2021-08-10 07:09:00|3114.1|3105.4|3114.97|3106.27|3114.97|3106.27|3113.98|3105.28|28
1628579350000|2021-08-10 07:09:10|3115.07|3106.37|3114.88|3106.18|3115.14|3106.44|3114.2|3105.5|32
1628579360000|2021-08-10 07:09:20|3114.81|3106.11|3113.49|3104.79|3114.81|3106.11|3112.98|3104.28|34
1628579370000|2021-08-10 07:09:30|3113.65|3104.95|3114.59|3105.89|3115.02|3106.32|3113.33|3104.63|23
1628579380000|2021-08-10 07:09:40|3114.85|3106.15|3114.51|3105.81|3114.85|3106.15|3114.51|3105.81|16
1628579390000|2021-08-10 07:09:50|3114.46|3105.76|3114.77|3106.07|3114.82|3106.12|3114.41|3105.71|19
1628579400000|2021-08-10 07:10:00|3114.86|3106.16|3114.78|3106.08|3116.31|3107.61|3114.76|3106.06|30
1628579410000|2021-08-10 07:10:10|3114.77|3106.07|3115.24|3106.54|3115.24|3106.54|3114.76|3106.06|11
1628579420000|2021-08-10 07:10:20|3115.17|3106.47|3116.56|3107.86|3116.56|3107.86|3114.83|3106.13|26
1628579430000|2021-08-10 07:10:30|3116.89|3108.19|3117.99|3109.29|3118.09|3109.39|3116.41|3107.71|29
1628579440000|2021-08-10 07:10:40|3117.68|3108.98|3116.72|3108.02|3117.89|3109.19|3116.58|3107.88|37
1628579450000|2021-08-10 07:10:50|3116.89|3108.19|3116.87|3108.17|3117.24|3108.54|3116.71|3108.01|33
1628579460000|2021-08-10 07:11:00|3116.39|3107.69|3115.74|3107.04|3116.39|3107.69|3114.84|3106.14|35
1628579470000|2021-08-10 07:11:10|3115.84|3107.14|3114.94|3106.24|3116.05|3107.35|3114.83|3106.13|29
1628579480000|2021-08-10 07:11:20|3115.26|3106.56|3115.99|3107.29|3116.42|3107.72|3114.96|3106.26|34
1628579490000|2021-08-10 07:11:30|3115.85|3107.15|3116.02|3107.32|3116.59|3107.89|3115.85|3107.15|32
1628579500000|2021-08-10 07:11:40|3116.03|3107.33|3115.54|3106.84|3116.15|3107.45|3115.54|3106.84|26
1628579510000|2021-08-10 07:11:50|3115.57|3106.87|3115.58|3106.88|3115.99|3107.29|3115.52|3106.82|13
1628579520000|2021-08-10 07:12:00|3115.56|3106.86|3115.65|3106.95|3115.65|3106.95|3115.52|3106.82|15
1628579530000|2021-08-10 07:12:10|3115.71|3107.01|3116.83|3108.13|3116.91|3108.21|3115.71|3107.01|35
1628579540000|2021-08-10 07:12:20|3116.81|3108.11|3115.95|3107.25|3116.81|3108.11|3115.7|3107|35
1628579550000|2021-08-10 07:12:30|3115.75|3107.05|3115.76|3107.06|3116.84|3108.14|3115.62|3106.92|38
1628579560000|2021-08-10 07:12:40|3115.71|3107.01|3115.72|3107.02|3115.95|3107.25|3115.71|3107.01|22
1628579570000|2021-08-10 07:12:50|3115.73|3107.03|3115.75|3107.05|3115.89|3107.19|3115.48|3106.78|33
1628579580000|2021-08-10 07:13:00|3115.85|3107.15|3116.24|3107.54|3116.7|3108|3115.71|3107.01|36
1628579590000|2021-08-10 07:13:10|3116.18|3107.48|3115.79|3107.09|3116.22|3107.52|3115.71|3107.01|28
1628579600000|2021-08-10 07:13:20|3115.86|3107.16|3115.16|3106.46|3115.95|3107.25|3115.16|3106.46|31
1628579610000|2021-08-10 07:13:30|3115.24|3106.54|3113.6|3104.9|3115.29|3106.59|3112.88|3104.18|26
1628579620000|2021-08-10 07:13:40|3113.78|3105.08|3113.63|3104.93|3113.81|3105.11|3113.27|3104.57|39
1628579630000|2021-08-10 07:13:50|3113.3|3104.6|3112.56|3103.86|3113.88|3105.18|3111.91|3103.21|39
1628579640000|2021-08-10 07:14:00|3112.58|3103.88|3112.63|3103.93|3113.18|3104.48|3112|3103.3|28
1628579650000|2021-08-10 07:14:10|3112.54|3103.84|3111.87|3103.17|3112.66|3103.96|3111.8|3103.1|25
1628579660000|2021-08-10 07:14:20|3111.94|3103.24|3111.6|3102.9|3111.94|3103.24|3111.43|3102.73|22
1628579670000|2021-08-10 07:14:30|3111.59|3102.89|3111.68|3102.98|3111.77|3103.07|3111.44|3102.74|15
1628579680000|2021-08-10 07:14:40|3111.58|3102.88|3110.86|3102.16|3111.65|3102.95|3110.14|3101.44|36
1628579690000|2021-08-10 07:14:50|3110.89|3102.19|3111.68|3102.98|3111.8|3103.1|3110.51|3101.81|37
1628579700000|2021-08-10 07:15:00|3111.47|3102.77|3111.15|3102.45|3111.95|3103.25|3110.72|3102.02|35
1628579710000|2021-08-10 07:15:10|3111.1|3102.4|3110.04|3101.34|3111.2|3102.5|3109.87|3101.17|35
1628579720000|2021-08-10 07:15:20|3110.12|3101.42|3109.5|3100.8|3110.36|3101.66|3109.11|3100.41|38
1628579730000|2021-08-10 07:15:30|3109.57|3100.87|3111.03|3102.33|3111.16|3102.46|3109.49|3100.79|40
1628579740000|2021-08-10 07:15:40|3111.04|3102.34|3112.5|3103.8|3113.32|3104.62|3111.04|3102.34|38
1628579750000|2021-08-10 07:15:50|3113.19|3104.49|3114.05|3105.35|3114.47|3105.77|3112.59|3103.89|39
1628579760000|2021-08-10 07:16:00|3114.09|3105.39|3110.17|3101.47|3114.73|3106.03|3110.17|3101.47|37
1628579770000|2021-08-10 07:16:10|3110.46|3101.76|3110.27|3101.57|3110.49|3101.79|3110.06|3101.36|25
1628579780000|2021-08-10 07:16:20|3109.94|3101.24|3109.75|3101.05|3110.5|3101.8|3109.57|3100.87|31
1628579790000|2021-08-10 07:16:30|3109.79|3101.09|3110.1|3101.4|3110.19|3101.49|3109.79|3101.09|25
1628579800000|2021-08-10 07:16:40|3110.11|3101.41|3110.16|3101.46|3110.16|3101.46|3109.84|3101.14|15
1628579810000|2021-08-10 07:16:50|3110.09|3101.39|3109.61|3100.91|3110.2|3101.5|3109.61|3100.91|32
1628579820000|2021-08-10 07:17:00|3109.43|3100.73|3109.64|3100.94|3110.13|3101.43|3109.41|3100.71|36
1628579830000|2021-08-10 07:17:10|3109.74|3101.04|3109.69|3100.99|3109.91|3101.21|3109.54|3100.84|35
1628579840000|2021-08-10 07:17:20|3109.7|3101|3110.08|3101.38|3110.18|3101.48|3109.64|3100.94|35
1628579850000|2021-08-10 07:17:30|3109.77|3101.07|3115.43|3106.73|3116.06|3107.36|3109.77|3101.07|39
1628579860000|2021-08-10 07:17:40|3116.05|3107.35|3115.71|3107.01|3116.05|3107.35|3114.95|3106.25|39
1628579870000|2021-08-10 07:17:50|3115.94|3107.24|3115.54|3106.84|3116.24|3107.54|3115.47|3106.77|37
1628579880000|2021-08-10 07:18:00|3115.53|3106.83|3116.34|3107.64|3116.54|3107.84|3115.52|3106.82|37
1628579890000|2021-08-10 07:18:10|3116.85|3108.15|3118.48|3109.78|3118.97|3110.27|3116.25|3107.55|38
1628579900000|2021-08-10 07:18:20|3118.7|3110|3118.6|3109.9|3118.84|3110.14|3118.25|3109.55|36
1628579910000|2021-08-10 07:18:30|3118.38|3109.68|3117.38|3108.68|3118.81|3110.11|3117.38|3108.68|35
1628579920000|2021-08-10 07:18:40|3117.45|3108.75|3118.23|3109.53|3118.64|3109.94|3117.35|3108.65|31
1628579930000|2021-08-10 07:18:50|3118.05|3109.35|3118.39|3109.69|3118.89|3110.19|3117.99|3109.29|31
1628579940000|2021-08-10 07:19:00|3118.34|3109.64|3119.08|3110.38|3119.47|3110.77|3118.11|3109.41|36
1628579950000|2021-08-10 07:19:10|3118.96|3110.26|3119.58|3110.88|3120.7|3112|3118.85|3110.15|36
1628579960000|2021-08-10 07:19:20|3119.27|3110.57|3118.95|3110.25|3119.6|3110.9|3118.48|3109.78|38
1628579970000|2021-08-10 07:19:30|3118.96|3110.26|3118.77|3110.07|3118.97|3110.27|3118.32|3109.62|24
1628579980000|2021-08-10 07:19:40|3118.83|3110.13|3118.75|3110.05|3118.83|3110.13|3118.52|3109.82|30
1628579990000|2021-08-10 07:19:50|3118.77|3110.07|3118.76|3110.06|3118.9|3110.2|3118.76|3110.06|19
1628580000000|2021-08-10 07:20:00|3118.81|3110.11|3116.02|3107.32|3119.03|3110.33|3115.86|3107.16|33
1628580010000|2021-08-10 07:20:10|3116|3107.3|3115.48|3106.78|3116.06|3107.36|3115.29|3106.59|38
1628580020000|2021-08-10 07:20:20|3115.51|3106.81|3116.57|3107.87|3117.22|3108.52|3115.26|3106.56|37
1628580030000|2021-08-10 07:20:30|3116.45|3107.75|3117.59|3108.89|3117.59|3108.89|3116.44|3107.74|36
1628580040000|2021-08-10 07:20:40|3117.71|3109.01|3117.4|3108.7|3117.71|3109.01|3117.27|3108.57|24
1628580050000|2021-08-10 07:20:50|3117.47|3108.77|3117.48|3108.78|3118.62|3109.92|3116.9|3108.2|30
1628580060000|2021-08-10 07:21:00|3117.5|3108.8|3116.4|3107.7|3117.52|3108.82|3116.18|3107.48|28
1628580070000|2021-08-10 07:21:10|3116.44|3107.74|3118.72|3110.02|3119.16|3110.46|3116.44|3107.74|39
1628580080000|2021-08-10 07:21:20|3118.67|3109.97|3119.25|3110.55|3119.42|3110.72|3118.67|3109.97|26
1628580090000|2021-08-10 07:21:30|3119.04|3110.34|3118.26|3109.56|3119.04|3110.34|3117.83|3109.13|35
1628580100000|2021-08-10 07:21:40|3118.74|3110.04|3118.86|3110.16|3119.21|3110.51|3118.61|3109.91|29
1628580110000|2021-08-10 07:21:50|3118.87|3110.17|3118.47|3109.77|3118.87|3110.17|3118|3109.3|24
1628580120000|2021-08-10 07:22:00|3118.46|3109.76|3118.48|3109.78|3118.5|3109.8|3117.75|3109.05|17
1628580130000|2021-08-10 07:22:10|3118.5|3109.8|3117.4|3108.7|3118.6|3109.9|3116.98|3108.28|29
1628580140000|2021-08-10 07:22:20|3117.43|3108.73|3117.67|3108.97|3118.18|3109.48|3117.4|3108.7|34
1628580150000|2021-08-10 07:22:30|3117.68|3108.98|3117.24|3108.54|3117.68|3108.98|3116.64|3107.94|38
1628580160000|2021-08-10 07:22:40|3117.29|3108.59|3117|3108.3|3117.43|3108.73|3116.8|3108.1|25
1628580170000|2021-08-10 07:22:50|3117.01|3108.31|3117.05|3108.35|3117.05|3108.35|3116.93|3108.23|3
1628580180000|2021-08-10 07:23:00|3116.99|3108.29|3116.83|3108.13|3117.05|3108.35|3116.56|3107.86|20
1628580190000|2021-08-10 07:23:10|3116.93|3108.23|3117.29|3108.59|3117.35|3108.65|3116.93|3108.23|23
1628580200000|2021-08-10 07:23:20|3117.31|3108.61|3116.58|3107.88|3117.31|3108.61|3116.57|3107.87|25
1628580210000|2021-08-10 07:23:30|3116.59|3107.89|3116.55|3107.85|3116.59|3107.89|3116.34|3107.64|15
1628580220000|2021-08-10 07:23:40|3116.45|3107.75|3117.35|3108.65|3117.59|3108.89|3116.45|3107.75|33
1628580230000|2021-08-10 07:23:50|3117.24|3108.54|3116.67|3107.97|3117.35|3108.65|3116.35|3107.65|34
1628580240000|2021-08-10 07:24:00|3116.84|3108.14|3117.98|3109.28|3118.09|3109.39|3116.84|3108.14|27
1628580250000|2021-08-10 07:24:10|3118.09|3109.39|3118.04|3109.34|3118.34|3109.64|3117.83|3109.13|30
1628580260000|2021-08-10 07:24:20|3117.98|3109.28|3117.94|3109.24|3118.15|3109.45|3117.9|3109.2|21
1628580270000|2021-08-10 07:24:30|3117.99|3109.29|3117.94|3109.24|3117.99|3109.29|3117.94|3109.24|2
1628580290000|2021-08-10 07:24:50|3117.99|3109.29|3117.09|3108.39|3117.99|3109.29|3117.05|3108.35|10
1628580300000|2021-08-10 07:25:00|3117.07|3108.37|3116.77|3108.07|3117.19|3108.49|3116.58|3107.88|8
1628580310000|2021-08-10 07:25:10|3116.65|3107.95|3116.56|3107.86|3117.29|3108.59|3116.24|3107.54|26
1628580320000|2021-08-10 07:25:20|3116.53|3107.83|3115.96|3107.26|3116.66|3107.96|3115.9|3107.2|20
1628580330000|2021-08-10 07:25:30|3115.9|3107.2|3115.25|3106.55|3115.96|3107.26|3115.24|3106.54|29
1628580340000|2021-08-10 07:25:40|3115.4|3106.7|3115.1|3106.4|3115.66|3106.96|3115.1|3106.4|26
1628580350000|2021-08-10 07:25:50|3115.11|3106.41|3115.14|3106.44|3116.24|3107.54|3115.1|3106.4|29
1628580360000|2021-08-10 07:26:00|3115.2|3106.5|3115.89|3107.19|3115.91|3107.21|3114.95|3106.25|29
1628580370000|2021-08-10 07:26:10|3115.87|3107.17|3115.38|3106.68|3115.87|3107.17|3115.23|3106.53|17
1628580380000|2021-08-10 07:26:20|3115.32|3106.62|3115.32|3106.62|3115.38|3106.68|3115.13|3106.43|12
1628580390000|2021-08-10 07:26:30|3115.64|3106.94|3115.65|3106.95|3116.15|3107.45|3115.36|3106.66|25
1628580400000|2021-08-10 07:26:40|3115.74|3107.04|3115.74|3107.04|3115.74|3107.04|3115.68|3106.98|8
1628580410000|2021-08-10 07:26:50|3115.68|3106.98|3114.82|3106.12|3115.68|3106.98|3114.82|3106.12|21
1628580420000|2021-08-10 07:27:00|3114.89|3106.19|3114.27|3105.57|3114.89|3106.19|3114.18|3105.48|35
1628580430000|2021-08-10 07:27:10|3114.15|3105.45|3114.47|3105.77|3114.47|3105.77|3114.01|3105.31|30
1628580440000|2021-08-10 07:27:20|3114.71|3106.01|3114.64|3105.94|3114.93|3106.23|3114.42|3105.72|31
1628580450000|2021-08-10 07:27:30|3114.54|3105.84|3116.02|3107.32|3116.1|3107.4|3114.45|3105.75|29
1628580460000|2021-08-10 07:27:40|3116.03|3107.33|3117.53|3108.83|3117.53|3108.83|3116.03|3107.33|21
1628580470000|2021-08-10 07:27:50|3117.54|3108.84|3117.25|3108.55|3117.63|3108.93|3117.2|3108.5|21
1628580480000|2021-08-10 07:28:00|3117.23|3108.53|3117.27|3108.57|3117.36|3108.66|3117.05|3108.35|23
1628580490000|2021-08-10 07:28:10|3117.36|3108.66|3117.42|3108.72|3117.48|3108.78|3117.15|3108.45|21
1628580500000|2021-08-10 07:28:20|3117.41|3108.71|3117.72|3109.02|3117.85|3109.15|3117.2|3108.5|19
1628580510000|2021-08-10 07:28:30|3119.09|3110.39|3118.7|3110|3119.26|3110.56|3118.25|3109.55|34
1628580520000|2021-08-10 07:28:40|3118.33|3109.63|3118.86|3110.16|3119.01|3110.31|3118.33|3109.63|33
1628580530000|2021-08-10 07:28:50|3118.87|3110.17|3119.41|3110.71|3119.43|3110.73|3118.25|3109.55|27
1628580540000|2021-08-10 07:29:00|3119.43|3110.73|3118.96|3110.26|3119.43|3110.73|3118.83|3110.13|26
1628580550000|2021-08-10 07:29:10|3119.1|3110.4|3119.98|3111.28|3120.03|3111.33|3119.1|3110.4|10
1628580560000|2021-08-10 07:29:20|3120.06|3111.36|3120.1|3111.4|3120.14|3111.44|3119.71|3111.01|25
1628580570000|2021-08-10 07:29:30|3120.07|3111.37|3119.85|3111.15|3120.07|3111.37|3119.37|3110.67|18
1628580580000|2021-08-10 07:29:40|3119.76|3111.06|3120.52|3111.82|3120.6|3111.9|3119.76|3111.06|25
1628580590000|2021-08-10 07:29:50|3120.49|3111.79|3121.26|3112.56|3121.31|3112.61|3120.49|3111.79|31
1628580600000|2021-08-10 07:30:00|3121.08|3112.38|3118.73|3110.03|3121.31|3112.61|3118.53|3109.83|38
1628580610000|2021-08-10 07:30:10|3118.53|3109.83|3119.24|3110.54|3119.52|3110.82|3117.93|3109.23|38
1628580620000|2021-08-10 07:30:20|3119.33|3110.63|3118.17|3109.47|3119.71|3111.01|3117.89|3109.19|39
1628580630000|2021-08-10 07:30:30|3118.16|3109.46|3117.35|3108.65|3118.17|3109.47|3116.81|3108.11|37
1628580640000|2021-08-10 07:30:40|3117.3|3108.6|3117.91|3109.21|3119.26|3110.56|3117.3|3108.6|39
1628580650000|2021-08-10 07:30:50|3117.59|3108.89|3118.07|3109.37|3118.3|3109.6|3117.59|3108.89|34
1628580660000|2021-08-10 07:31:00|3117.99|3109.29|3118.03|3109.33|3118.03|3109.33|3117.21|3108.51|35
1628580670000|2021-08-10 07:31:10|3117.86|3109.16|3117.23|3108.53|3118.17|3109.47|3117.23|3108.53|26
1628580680000|2021-08-10 07:31:20|3117.25|3108.55|3116.29|3107.59|3117.31|3108.61|3115.71|3107.01|38
1628580690000|2021-08-10 07:31:30|3116.41|3107.71|3116.74|3108.04|3117.29|3108.59|3116.19|3107.49|28
1628580700000|2021-08-10 07:31:40|3116.75|3108.05|3117.4|3108.7|3117.4|3108.7|3116.56|3107.86|26
1628580710000|2021-08-10 07:31:50|3117.62|3108.92|3118.74|3110.04|3118.82|3110.12|3117.58|3108.88|23
1628580720000|2021-08-10 07:32:00|3118.8|3110.1|3118.63|3109.93|3118.8|3110.1|3118.38|3109.68|31
1628580730000|2021-08-10 07:32:10|3118.46|3109.76|3119.69|3110.99|3120.06|3111.36|3118.46|3109.76|24
1628580740000|2021-08-10 07:32:20|3119.55|3110.85|3119.85|3111.15|3120.1|3111.4|3119.46|3110.76|25
1628580750000|2021-08-10 07:32:30|3119.97|3111.27|3123.87|3115.17|3123.87|3115.17|3119.97|3111.27|31
1628580760000|2021-08-10 07:32:40|3123.16|3114.46|3126.14|3117.44|3126.4|3117.7|3123.16|3114.46|32
1628580770000|2021-08-10 07:32:50|3126.3|3117.6|3126.35|3117.65|3126.54|3117.84|3126.05|3117.35|22
1628580780000|2021-08-10 07:33:00|3126.24|3117.54|3126.77|3118.07|3126.77|3118.07|3126.05|3117.35|32
1628580790000|2021-08-10 07:33:10|3126.74|3118.04|3128.7|3120|3128.88|3120.18|3126.74|3118.04|31
1628580800000|2021-08-10 07:33:20|3128.68|3119.98|3129.13|3120.43|3129.31|3120.61|3128.35|3119.65|33
1628580810000|2021-08-10 07:33:30|3129.1|3120.4|3127.15|3118.45|3129.1|3120.4|3127.15|3118.45|29
1628580820000|2021-08-10 07:33:40|3127.13|3118.43|3130.68|3121.98|3130.68|3121.98|3126.8|3118.1|36
1628580830000|2021-08-10 07:33:50|3130.48|3121.78|3132.67|3123.97|3133.02|3124.32|3130.43|3121.73|37
1628580840000|2021-08-10 07:34:00|3132.7|3124|3134.16|3125.46|3134.78|3126.08|3132.29|3123.59|39
1628580850000|2021-08-10 07:34:10|3134.17|3125.47|3135.13|3126.43|3135.69|3126.99|3133.99|3125.29|39
1628580860000|2021-08-10 07:34:20|3135.04|3126.34|3134.36|3125.66|3136.24|3127.54|3134.36|3125.66|37
1628580870000|2021-08-10 07:34:30|3133.9|3125.2|3131.16|3122.46|3133.99|3125.29|3131.11|3122.41|37
1628580880000|2021-08-10 07:34:40|3131.08|3122.38|3136|3127.3|3136.13|3127.43|3130.98|3122.28|39
1628580890000|2021-08-10 07:34:50|3135.56|3126.86|3134.9|3126.2|3136.42|3127.72|3134.89|3126.19|37
1628580900000|2021-08-10 07:35:00|3135.22|3126.52|3132.76|3124.06|3135.31|3126.61|3132.76|3124.06|35
1628580910000|2021-08-10 07:35:10|3132.77|3124.07|3132.61|3123.91|3132.77|3124.07|3130.39|3121.69|39
1628580920000|2021-08-10 07:35:20|3132.69|3123.99|3132.57|3123.87|3132.86|3124.16|3131.49|3122.79|36
1628580930000|2021-08-10 07:35:30|3132.81|3124.11|3131.74|3123.04|3132.84|3124.14|3130.91|3122.21|35
1628580940000|2021-08-10 07:35:40|3131.73|3123.03|3130.07|3121.37|3131.75|3123.05|3129.4|3120.7|33
1628580950000|2021-08-10 07:35:50|3130.1|3121.4|3130|3121.3|3130.39|3121.69|3129.82|3121.12|29
1628580960000|2021-08-10 07:36:00|3130.03|3121.33|3127.66|3118.96|3130.13|3121.43|3127.66|3118.96|37
1628580970000|2021-08-10 07:36:10|3127.6|3118.9|3127.07|3118.37|3127.85|3119.15|3127.07|3118.37|29
1628580980000|2021-08-10 07:36:20|3126.9|3118.2|3127.77|3119.07|3127.94|3119.24|3126.86|3118.16|34
1628580990000|2021-08-10 07:36:30|3127.6|3118.9|3128.14|3119.44|3128.88|3120.18|3127.57|3118.87|30
1628581000000|2021-08-10 07:36:40|3128.35|3119.65|3126.44|3117.74|3128.45|3119.75|3126.42|3117.72|24
1628581010000|2021-08-10 07:36:50|3126.46|3117.76|3126.38|3117.68|3126.51|3117.81|3125.88|3117.18|32
1628581020000|2021-08-10 07:37:00|3126.17|3117.47|3126.62|3117.92|3126.8|3118.1|3125.68|3116.98|38
1628581030000|2021-08-10 07:37:10|3126.53|3117.83|3126.9|3118.2|3127.28|3118.58|3126.53|3117.83|33
1628581040000|2021-08-10 07:37:20|3127.07|3118.37|3126.55|3117.85|3127.07|3118.37|3126.1|3117.4|37
1628581050000|2021-08-10 07:37:30|3126.54|3117.84|3128.5|3119.8|3129.02|3120.32|3126.45|3117.75|37
1628581060000|2021-08-10 07:37:40|3128.68|3119.98|3129.92|3121.22|3129.92|3121.22|3128.68|3119.98|35
1628581070000|2021-08-10 07:37:50|3129.74|3121.04|3130.59|3121.89|3130.62|3121.92|3129.45|3120.75|33
1628581080000|2021-08-10 07:38:00|3130.53|3121.83|3130.4|3121.7|3131.11|3122.41|3129.91|3121.21|38
1628581090000|2021-08-10 07:38:10|3130.29|3121.59|3130.53|3121.83|3131.08|3122.38|3130.29|3121.59|36
1628581100000|2021-08-10 07:38:20|3130.38|3121.68|3130.83|3122.13|3131.07|3122.37|3129.89|3121.19|39
1628581110000|2021-08-10 07:38:30|3130.97|3122.27|3131.71|3123.01|3131.74|3123.04|3130.48|3121.78|33
1628581120000|2021-08-10 07:38:40|3131.7|3123|3131.79|3123.09|3131.87|3123.17|3130.21|3121.51|36
1628581130000|2021-08-10 07:38:50|3131.59|3122.89|3132.21|3123.51|3132.21|3123.51|3131.44|3122.74|32
1628581140000|2021-08-10 07:39:00|3132.17|3123.47|3133.22|3124.52|3133.81|3125.11|3131.88|3123.18|38
1628581150000|2021-08-10 07:39:10|3133.37|3124.67|3135.29|3126.59|3135.62|3126.92|3133.37|3124.67|38
1628581160000|2021-08-10 07:39:20|3135.25|3126.55|3134.16|3125.46|3135.25|3126.55|3133.86|3125.16|37
1628581170000|2021-08-10 07:39:30|3134.14|3125.44|3134.99|3126.29|3135.02|3126.32|3133.49|3124.79|38
1628581180000|2021-08-10 07:39:40|3134.95|3126.25|3136.33|3127.63|3136.33|3127.63|3134.67|3125.97|36
1628581190000|2021-08-10 07:39:50|3136.31|3127.61|3136.99|3128.29|3137.45|3128.75|3136.31|3127.61|35
1628581200000|2021-08-10 07:40:00|3137.07|3128.37|3136.19|3127.49|3137.16|3128.46|3135.67|3126.97|39
1628581210000|2021-08-10 07:40:10|3135.93|3127.23|3133.31|3124.61|3136.31|3127.61|3133.11|3124.41|38
1628581220000|2021-08-10 07:40:20|3133.23|3124.53|3135.71|3127.01|3136.17|3127.47|3133.19|3124.49|38
1628581230000|2021-08-10 07:40:30|3135.61|3126.91|3136.89|3128.19|3137.21|3128.51|3135.61|3126.91|29
1628581240000|2021-08-10 07:40:40|3136.88|3128.18|3135.89|3127.19|3136.97|3128.27|3135.55|3126.85|35
1628581250000|2021-08-10 07:40:50|3135.93|3127.23|3134.99|3126.29|3136.16|3127.46|3134.92|3126.22|36
1628581260000|2021-08-10 07:41:00|3135.04|3126.34|3134.72|3126.02|3135.04|3126.34|3133.95|3125.25|38
1628581270000|2021-08-10 07:41:10|3134.59|3125.89|3135.29|3126.59|3135.84|3127.14|3134.59|3125.89|35
1628581280000|2021-08-10 07:41:20|3135.3|3126.6|3134.33|3125.63|3135.6|3126.9|3134.14|3125.44|35
1628581290000|2021-08-10 07:41:30|3134.31|3125.61|3136.43|3127.73|3136.57|3127.87|3134.31|3125.61|30
1628581300000|2021-08-10 07:41:40|3136.41|3127.71|3136.53|3127.83|3136.59|3127.89|3136.4|3127.7|22
1628581310000|2021-08-10 07:41:50|3136.52|3127.82|3136.45|3127.75|3136.52|3127.82|3136.41|3127.71|10
1628581320000|2021-08-10 07:42:00|3136.47|3127.77|3136.78|3128.08|3137.19|3128.49|3136.44|3127.74|30
1628581330000|2021-08-10 07:42:10|3136.79|3128.09|3136.76|3128.06|3136.85|3128.15|3136.58|3127.88|28
1628581340000|2021-08-10 07:42:20|3136.83|3128.13|3137.14|3128.44|3137.34|3128.64|3136.8|3128.1|18
1628581350000|2021-08-10 07:42:30|3137.2|3128.5|3136.4|3127.7|3137.67|3128.97|3136.4|3127.7|35
1628581360000|2021-08-10 07:42:40|3136.19|3127.49|3136.96|3128.26|3137.02|3128.32|3135.98|3127.28|34
1628581370000|2021-08-10 07:42:50|3136.85|3128.15|3136.83|3128.13|3137.14|3128.44|3136.62|3127.92|35
1628581380000|2021-08-10 07:43:00|3136.91|3128.21|3136.66|3127.96|3136.95|3128.25|3135.96|3127.26|36
1628581390000|2021-08-10 07:43:10|3136.87|3128.17|3136.14|3127.44|3136.95|3128.25|3135.89|3127.19|33
1628581400000|2021-08-10 07:43:20|3136.18|3127.48|3135.86|3127.16|3136.38|3127.68|3135.69|3126.99|38
1628581410000|2021-08-10 07:43:30|3136.19|3127.49|3136.02|3127.32|3136.25|3127.55|3135.82|3127.12|30
1628581420000|2021-08-10 07:43:40|3136.17|3127.47|3136.86|3128.16|3137.4|3128.7|3135.9|3127.2|37
1628581430000|2021-08-10 07:43:50|3136.65|3127.95|3137.48|3128.78|3137.55|3128.85|3136.65|3127.95|35
1628581440000|2021-08-10 07:44:00|3137.56|3128.86|3139.48|3130.78|3139.58|3130.88|3137.47|3128.77|32
1628581450000|2021-08-10 07:44:10|3139.49|3130.79|3139.9|3131.2|3139.91|3131.21|3139.06|3130.36|37
1628581460000|2021-08-10 07:44:20|3139.56|3130.86|3138.93|3130.23|3139.76|3131.06|3138.83|3130.13|36
1628581470000|2021-08-10 07:44:30|3138.84|3130.14|3138.88|3130.18|3139.06|3130.36|3138.82|3130.12|30
1628581480000|2021-08-10 07:44:40|3138.86|3130.16|3138.84|3130.14|3138.96|3130.26|3137.66|3128.96|36
1628581490000|2021-08-10 07:44:50|3138.89|3130.19|3137.56|3128.86|3138.92|3130.22|3137.56|3128.86|39
1628581500000|2021-08-10 07:45:00|3137.53|3128.83|3139.05|3130.35|3139.15|3130.45|3137.19|3128.49|38
1628581510000|2021-08-10 07:45:10|3139.09|3130.39|3139.31|3130.61|3139.31|3130.61|3138.67|3129.97|31
1628581520000|2021-08-10 07:45:20|3139.28|3130.58|3136.54|3127.84|3139.45|3130.75|3135.65|3126.95|38
1628581530000|2021-08-10 07:45:30|3136.52|3127.82|3126.59|3117.89|3136.93|3128.23|3126.41|3117.71|40
1628581540000|2021-08-10 07:45:40|3126.36|3117.66|3128.45|3119.75|3128.45|3119.75|3126.36|3117.66|39
1628581550000|2021-08-10 07:45:50|3128.72|3120.02|3126.62|3117.92|3129.2|3120.5|3126.32|3117.62|34
1628581560000|2021-08-10 07:46:00|3126.5|3117.8|3129.28|3120.58|3129.28|3120.58|3126.33|3117.63|33
1628581570000|2021-08-10 07:46:10|3129.24|3120.54|3130.76|3122.06|3131|3122.3|3128.87|3120.17|37
1628581580000|2021-08-10 07:46:20|3130.49|3121.79|3129.49|3120.79|3130.49|3121.79|3129.48|3120.78|27
1628581590000|2021-08-10 07:46:30|3129.48|3120.78|3128.43|3119.73|3130.52|3121.82|3128.34|3119.64|31
1628581600000|2021-08-10 07:46:40|3128.46|3119.76|3129.32|3120.62|3129.86|3121.16|3128.41|3119.71|30
1628581610000|2021-08-10 07:46:50|3129.31|3120.61|3128.8|3120.1|3129.41|3120.71|3128.65|3119.95|25
1628581620000|2021-08-10 07:47:00|3128.73|3120.03|3128.88|3120.18|3129.19|3120.49|3128.47|3119.77|31
1628581630000|2021-08-10 07:47:10|3128.89|3120.19|3130.15|3121.45|3130.15|3121.45|3128.76|3120.06|27
1628581640000|2021-08-10 07:47:20|3130.14|3121.44|3129.59|3120.89|3130.24|3121.54|3129.54|3120.84|31
1628581650000|2021-08-10 07:47:30|3129.6|3120.9|3129.32|3120.62|3129.62|3120.92|3129.03|3120.33|35
1628581660000|2021-08-10 07:47:40|3129.48|3120.78|3128.34|3119.64|3129.48|3120.78|3128.29|3119.59|30
1628581670000|2021-08-10 07:47:50|3128.36|3119.66|3128.65|3119.95|3128.65|3119.95|3127.81|3119.11|25
1628581680000|2021-08-10 07:48:00|3128.47|3119.77|3129.8|3121.1|3130.92|3122.22|3128.15|3119.45|37
1628581690000|2021-08-10 07:48:10|3129.9|3121.2|3131.37|3122.67|3131.58|3122.88|3129.48|3120.78|27
1628581700000|2021-08-10 07:48:20|3131.35|3122.65|3131.29|3122.59|3131.35|3122.65|3131.06|3122.36|34
1628581710000|2021-08-10 07:48:30|3131.27|3122.57|3131.47|3122.77|3131.47|3122.77|3130.52|3121.82|30
1628581720000|2021-08-10 07:48:40|3131.5|3122.8|3131.51|3122.81|3131.63|3122.93|3131.46|3122.76|20
1628581730000|2021-08-10 07:48:50|3131.52|3122.82|3131.14|3122.44|3131.52|3122.82|3130.68|3121.98|25
1628581740000|2021-08-10 07:49:00|3131.19|3122.49|3132.05|3123.35|3132.08|3123.38|3131.18|3122.48|30
1628581750000|2021-08-10 07:49:10|3132.15|3123.45|3132.21|3123.51|3132.61|3123.91|3131.72|3123.02|32
1628581760000|2021-08-10 07:49:20|3132.15|3123.45|3131.78|3123.08|3132.54|3123.84|3131.78|3123.08|32
1628581770000|2021-08-10 07:49:30|3131.86|3123.16|3132.07|3123.37|3132.28|3123.58|3131.71|3123.01|29
1628581780000|2021-08-10 07:49:40|3132.08|3123.38|3132.65|3123.95|3132.83|3124.13|3132.08|3123.38|26
1628581790000|2021-08-10 07:49:50|3132.63|3123.93|3132.72|3124.02|3132.84|3124.14|3132.02|3123.32|29
1628581800000|2021-08-10 07:50:00|3132.67|3123.97|3132.68|3123.98|3132.71|3124.01|3132.5|3123.8|20
1628581810000|2021-08-10 07:50:10|3132.75|3124.05|3133.09|3124.39|3133.09|3124.39|3132.66|3123.96|28
1628581820000|2021-08-10 07:50:20|3133.02|3124.32|3133.78|3125.08|3133.78|3125.08|3132.8|3124.1|16
1628581830000|2021-08-10 07:50:30|3133.83|3125.13|3135.38|3126.68|3135.39|3126.69|3133.55|3124.85|33
1628581840000|2021-08-10 07:50:40|3134.53|3125.83|3135.55|3126.85|3135.56|3126.86|3134.53|3125.83|33
1628581850000|2021-08-10 07:50:50|3135.51|3126.81|3135.24|3126.54|3135.52|3126.82|3134.77|3126.07|29
1628581860000|2021-08-10 07:51:00|3135.23|3126.53|3134.02|3125.32|3135.23|3126.53|3133.79|3125.09|35
1628581870000|2021-08-10 07:51:10|3133.93|3125.23|3134.42|3125.72|3134.47|3125.77|3133.85|3125.15|34
1628581880000|2021-08-10 07:51:20|3134.41|3125.71|3134|3125.3|3134.94|3126.24|3134|3125.3|29
1628581890000|2021-08-10 07:51:30|3134.08|3125.38|3133.2|3124.5|3134.08|3125.38|3132.83|3124.13|26
1628581900000|2021-08-10 07:51:40|3133.44|3124.74|3135.43|3126.73|3135.45|3126.75|3133.09|3124.39|36
1628581910000|2021-08-10 07:51:50|3135.44|3126.74|3135.17|3126.47|3135.5|3126.8|3135|3126.3|33
1628581920000|2021-08-10 07:52:00|3135.13|3126.43|3136.17|3127.47|3136.31|3127.61|3134.99|3126.29|24
1628581930000|2021-08-10 07:52:10|3135.95|3127.25|3134.58|3125.88|3135.95|3127.25|3134.58|3125.88|28
1628581940000|2021-08-10 07:52:20|3134.56|3125.86|3135.74|3127.04|3135.83|3127.13|3134.56|3125.86|37
1628581950000|2021-08-10 07:52:30|3135.81|3127.11|3135.61|3126.91|3136.45|3127.75|3135.35|3126.65|35
1628581960000|2021-08-10 07:52:40|3135.59|3126.89|3135.82|3127.12|3135.82|3127.12|3134.79|3126.09|34
1628581970000|2021-08-10 07:52:50|3135.9|3127.2|3134.11|3125.41|3135.91|3127.21|3134.01|3125.31|25
1628581980000|2021-08-10 07:53:00|3134.1|3125.4|3134.59|3125.89|3134.66|3125.96|3133.84|3125.14|31
1628581990000|2021-08-10 07:53:10|3134.61|3125.91|3133.83|3125.13|3134.93|3126.23|3133.62|3124.92|36
1628582000000|2021-08-10 07:53:20|3133.82|3125.12|3134.46|3125.76|3134.86|3126.16|3133.67|3124.97|34
1628582010000|2021-08-10 07:53:30|3134.61|3125.91|3134.3|3125.6|3134.98|3126.28|3134.11|3125.41|39
1628582020000|2021-08-10 07:53:40|3134.29|3125.59|3133.43|3124.73|3134.29|3125.59|3133.25|3124.55|36
1628582030000|2021-08-10 07:53:50|3133.4|3124.7|3134.93|3126.23|3135.02|3126.32|3132.25|3123.55|31
1628582040000|2021-08-10 07:54:00|3134.94|3126.24|3135.89|3127.19|3136.49|3127.79|3134.48|3125.78|24
1628582050000|2021-08-10 07:54:10|3135.93|3127.23|3139.34|3130.64|3139.34|3130.64|3135.77|3127.07|31
1628582060000|2021-08-10 07:54:20|3139.14|3130.44|3137.36|3128.66|3139.5|3130.8|3137.34|3128.64|32
1628582070000|2021-08-10 07:54:30|3137.4|3128.7|3141.19|3132.49|3141.19|3132.49|3137.4|3128.7|37
1628582080000|2021-08-10 07:54:40|3141.22|3132.52|3140.52|3131.82|3141.25|3132.55|3138.9|3130.2|37
1628582090000|2021-08-10 07:54:50|3140.56|3131.86|3142.36|3133.66|3142.84|3134.14|3140.56|3131.86|35
1628582100000|2021-08-10 07:55:00|3142.25|3133.55|3145.27|3136.57|3145.49|3136.79|3141.93|3133.23|38
1628582110000|2021-08-10 07:55:10|3145.55|3136.85|3147.16|3138.46|3147.38|3138.68|3145.5|3136.8|37
1628582120000|2021-08-10 07:55:20|3147.19|3138.49|3147.78|3139.08|3148.18|3139.48|3146.96|3138.26|37
1628582130000|2021-08-10 07:55:30|3147.72|3139.02|3145.27|3136.57|3147.72|3139.02|3144.72|3136.02|38
1628582140000|2021-08-10 07:55:40|3145.98|3137.28|3148.3|3139.6|3148.31|3139.61|3145.98|3137.28|37
1628582150000|2021-08-10 07:55:50|3148.4|3139.7|3150.33|3141.63|3150.55|3141.85|3148.4|3139.7|36
1628582160000|2021-08-10 07:56:00|3150.34|3141.64|3150.45|3141.75|3150.7|3142|3150.08|3141.38|38
1628582170000|2021-08-10 07:56:10|3150.46|3141.76|3148.92|3140.22|3150.61|3141.91|3148.92|3140.22|36
1628582180000|2021-08-10 07:56:20|3148.81|3140.11|3150.94|3142.24|3151.42|3142.72|3148.73|3140.03|38
1628582190000|2021-08-10 07:56:30|3151.03|3142.33|3150.77|3142.07|3151.38|3142.68|3149.79|3141.09|37
1628582200000|2021-08-10 07:56:40|3150.81|3142.11|3149.37|3140.67|3150.86|3142.16|3149.34|3140.64|36
1628582210000|2021-08-10 07:56:50|3149.41|3140.71|3151.2|3142.5|3151.2|3142.5|3149.27|3140.57|35
1628582220000|2021-08-10 07:57:00|3151.31|3142.61|3151.42|3142.72|3152.53|3143.83|3151.17|3142.47|34
1628582230000|2021-08-10 07:57:10|3151.38|3142.68|3149.45|3140.75|3151.38|3142.68|3149.35|3140.65|37
1628582240000|2021-08-10 07:57:20|3149.48|3140.78|3149.75|3141.05|3150.64|3141.94|3149.16|3140.46|40
1628582250000|2021-08-10 07:57:30|3149.64|3140.94|3150.5|3141.8|3150.75|3142.05|3148.74|3140.04|32
1628582260000|2021-08-10 07:57:40|3150.71|3142.01|3150.28|3141.58|3150.93|3142.23|3150.07|3141.37|38
1628582270000|2021-08-10 07:57:50|3150.05|3141.35|3148.28|3139.58|3150.05|3141.35|3148.15|3139.45|37
1628582280000|2021-08-10 07:58:00|3148.21|3139.51|3149.29|3140.59|3150.01|3141.31|3148.21|3139.51|38
1628582290000|2021-08-10 07:58:10|3149.21|3140.51|3148.85|3140.15|3149.39|3140.69|3148.85|3140.15|27
1628582300000|2021-08-10 07:58:20|3149.21|3140.51|3147.66|3138.96|3149.21|3140.51|3147.33|3138.63|24
1628582310000|2021-08-10 07:58:30|3147.56|3138.86|3147.71|3139.01|3147.87|3139.17|3147.56|3138.86|23
1628582320000|2021-08-10 07:58:40|3147.73|3139.03|3148.86|3140.16|3150.2|3141.5|3147.73|3139.03|21
1628582330000|2021-08-10 07:58:50|3148.89|3140.19|3149.65|3140.95|3150.85|3142.15|3148.74|3140.04|34
1628582340000|2021-08-10 07:59:00|3149.61|3140.91|3150.32|3141.62|3150.32|3141.62|3149.61|3140.91|34
1628582350000|2021-08-10 07:59:10|3150.26|3141.56|3150.21|3141.51|3150.5|3141.8|3149.36|3140.66|29
1628582360000|2021-08-10 07:59:20|3150.19|3141.49|3151.49|3142.79|3151.52|3142.82|3150.14|3141.44|35
1628582370000|2021-08-10 07:59:30|3150.96|3142.26|3150.65|3141.95|3151.36|3142.66|3150.55|3141.85|35
1628582380000|2021-08-10 07:59:40|3150.67|3141.97|3148.98|3140.28|3150.9|3142.2|3148.77|3140.07|35
1628582390000|2021-08-10 07:59:50|3148.78|3140.08|3147.46|3138.76|3149|3140.3|3147.46|3138.76|40
1628582400000|2021-08-10 08:00:00|3147.5|3138.8|3147.55|3138.85|3147.62|3138.92|3147.39|3138.69|33
1628582410000|2021-08-10 08:00:10|3147.61|3138.91|3148.54|3139.84|3148.96|3140.26|3147.36|3138.66|35
1628582420000|2021-08-10 08:00:20|3148.45|3139.75|3147.86|3139.16|3148.73|3140.03|3147.8|3139.1|31
1628582430000|2021-08-10 08:00:30|3147.79|3139.09|3150.52|3141.82|3151.01|3142.31|3147.67|3138.97|25
1628582440000|2021-08-10 08:00:40|3150.53|3141.83|3149.63|3140.93|3150.98|3142.28|3149.63|3140.93|35
1628582450000|2021-08-10 08:00:50|3149.85|3141.15|3148.27|3139.57|3149.93|3141.23|3148.27|3139.57|34
1628582460000|2021-08-10 08:01:00|3148.26|3139.56|3149.41|3140.71|3149.58|3140.88|3147.42|3138.72|38
1628582470000|2021-08-10 08:01:10|3149.42|3140.72|3148.32|3139.62|3149.55|3140.85|3148.32|3139.62|30
1628582480000|2021-08-10 08:01:20|3148.14|3139.44|3147.34|3138.64|3148.14|3139.44|3147.34|3138.64|22
1628582490000|2021-08-10 08:01:30|3147.31|3138.61|3146.88|3138.18|3147.31|3138.61|3145.75|3137.05|38
1628582500000|2021-08-10 08:01:40|3146.87|3138.17|3147.51|3138.81|3147.51|3138.81|3145.58|3136.88|33
1628582510000|2021-08-10 08:01:50|3147.74|3139.04|3148.98|3140.28|3148.99|3140.29|3147.74|3139.04|16
1628582520000|2021-08-10 08:02:00|3148.99|3140.29|3150.55|3141.85|3150.55|3141.85|3148.98|3140.28|22
1628582530000|2021-08-10 08:02:10|3150.53|3141.83|3152.19|3143.49|3152.19|3143.49|3149.66|3140.96|33
1628582540000|2021-08-10 08:02:20|3152.17|3143.47|3151.2|3142.5|3152.6|3143.9|3148.21|3139.51|38
1628582550000|2021-08-10 08:02:30|3151.27|3142.57|3149.87|3141.17|3151.59|3142.89|3149.87|3141.17|36
1628582560000|2021-08-10 08:02:40|3149.65|3140.95|3146.94|3138.24|3149.74|3141.04|3146.94|3138.24|38
1628582570000|2021-08-10 08:02:50|3146.88|3138.18|3148.57|3139.87|3149.18|3140.48|3146.48|3137.78|38
1628582580000|2021-08-10 08:03:00|3148.59|3139.89|3148.87|3140.17|3149.1|3140.4|3146.25|3137.55|37
1628582590000|2021-08-10 08:03:10|3148.93|3140.23|3149.45|3140.75|3149.45|3140.75|3146.93|3138.23|38
1628582600000|2021-08-10 08:03:20|3149.48|3140.78|3147.27|3138.57|3149.59|3140.89|3146.91|3138.21|34
1628582610000|2021-08-10 08:03:30|3147.38|3138.68|3147.74|3139.04|3148.58|3139.88|3147.19|3138.49|34
1628582620000|2021-08-10 08:03:40|3147.79|3139.09|3148.21|3139.51|3149.18|3140.48|3147.79|3139.09|37
1628582630000|2021-08-10 08:03:50|3148.18|3139.48|3148.19|3139.49|3148.53|3139.83|3148.01|3139.31|35
1628582640000|2021-08-10 08:04:00|3148.03|3139.33|3148.2|3139.5|3148.28|3139.58|3147.97|3139.27|34
1628582650000|2021-08-10 08:04:10|3148.23|3139.53|3147.98|3139.28|3148.31|3139.61|3147.92|3139.22|27
1628582660000|2021-08-10 08:04:20|3148.16|3139.46|3148.91|3140.21|3149.42|3140.72|3146.48|3137.78|36
1628582670000|2021-08-10 08:04:30|3148.78|3140.08|3148.01|3139.31|3149.35|3140.65|3148.01|3139.31|38
1628582680000|2021-08-10 08:04:40|3147.81|3139.11|3146.93|3138.23|3147.81|3139.11|3146.93|3138.23|32
1628582690000|2021-08-10 08:04:50|3147.02|3138.32|3146.4|3137.7|3147.02|3138.32|3145.46|3136.76|39
1628582700000|2021-08-10 08:05:00|3146.42|3137.72|3145.97|3137.27|3146.87|3138.17|3145.75|3137.05|36
1628582710000|2021-08-10 08:05:10|3146.09|3137.39|3145.45|3136.75|3146.28|3137.58|3145.25|3136.55|34
1628582720000|2021-08-10 08:05:20|3145.47|3136.77|3145.47|3136.77|3146.05|3137.35|3145.27|3136.57|28
1628582730000|2021-08-10 08:05:30|3145.5|3136.8|3146.17|3137.47|3146.35|3137.65|3145.5|3136.8|24
1628582740000|2021-08-10 08:05:40|3146.2|3137.5|3144.77|3136.07|3146.2|3137.5|3144.53|3135.83|28
1628582750000|2021-08-10 08:05:50|3144.8|3136.1|3144.47|3135.77|3144.8|3136.1|3144.31|3135.61|17
1628582760000|2021-08-10 08:06:00|3144.45|3135.75|3144.55|3135.85|3144.55|3135.85|3143.8|3135.1|25
1628582770000|2021-08-10 08:06:10|3144.5|3135.8|3146.34|3137.64|3146.34|3137.64|3144.47|3135.77|23
1628582780000|2021-08-10 08:06:20|3146.35|3137.65|3147.83|3139.13|3147.83|3139.13|3146.35|3137.65|32
1628582790000|2021-08-10 08:06:30|3147.85|3139.15|3146.24|3137.54|3147.85|3139.15|3146.24|3137.54|31
1628582800000|2021-08-10 08:06:40|3146.23|3137.53|3146.31|3137.61|3146.51|3137.81|3146.21|3137.51|33
1628582810000|2021-08-10 08:06:50|3146.37|3137.67|3144.38|3135.68|3146.42|3137.72|3144.37|3135.67|36
1628582820000|2021-08-10 08:07:00|3144.25|3135.55|3143.47|3134.77|3144.3|3135.6|3142.98|3134.28|34
1628582830000|2021-08-10 08:07:10|3143.57|3134.87|3142.21|3133.51|3143.57|3134.87|3141.99|3133.29|20
1628582840000|2021-08-10 08:07:20|3142.42|3133.72|3140.69|3131.99|3142.42|3133.72|3140.32|3131.62|36
1628582850000|2021-08-10 08:07:30|3140.72|3132.02|3142.86|3134.16|3142.86|3134.16|3140.65|3131.95|37
1628582860000|2021-08-10 08:07:40|3143.1|3134.4|3143.53|3134.83|3143.6|3134.9|3142.86|3134.16|30
1628582870000|2021-08-10 08:07:50|3143.58|3134.88|3142.73|3134.03|3143.63|3134.93|3142.73|3134.03|29
1628582880000|2021-08-10 08:08:00|3142.72|3134.02|3142.46|3133.76|3142.72|3134.02|3141.91|3133.21|38
1628582890000|2021-08-10 08:08:10|3142.4|3133.7|3142.4|3133.7|3143.06|3134.36|3141.73|3133.03|38
1628582900000|2021-08-10 08:08:20|3142.39|3133.69|3143.63|3134.93|3143.63|3134.93|3142.38|3133.68|21
1628582910000|2021-08-10 08:08:30|3143.49|3134.79|3143.5|3134.8|3143.51|3134.81|3143.49|3134.79|6
1628582920000|2021-08-10 08:08:40|3143.47|3134.77|3143.61|3134.91|3143.64|3134.94|3143.47|3134.77|20
1628582930000|2021-08-10 08:08:50|3143.57|3134.87|3143.61|3134.91|3143.68|3134.98|3143.54|3134.84|29
1628582940000|2021-08-10 08:09:00|3143.62|3134.92|3144.7|3136|3144.7|3136|3143.5|3134.8|30
1628582950000|2021-08-10 08:09:10|3145.03|3136.33|3145.83|3137.13|3146.14|3137.44|3144.98|3136.28|31
1628582960000|2021-08-10 08:09:20|3145.9|3137.2|3144.75|3136.05|3145.9|3137.2|3144.46|3135.76|36
1628582970000|2021-08-10 08:09:30|3144.73|3136.03|3144.34|3135.64|3144.73|3136.03|3144.14|3135.44|32
1628582980000|2021-08-10 08:09:40|3144.27|3135.57|3144.47|3135.77|3144.56|3135.86|3144.27|3135.57|37
1628582990000|2021-08-10 08:09:50|3144.48|3135.78|3144.41|3135.71|3144.74|3136.04|3144.41|3135.71|19
1628583000000|2021-08-10 08:10:00|3144.44|3135.74|3143.27|3134.57|3144.54|3135.84|3142.86|3134.16|31
1628583010000|2021-08-10 08:10:10|3143.11|3134.41|3143.41|3134.71|3143.43|3134.73|3143.11|3134.41|34
1628583020000|2021-08-10 08:10:20|3143.39|3134.69|3143.22|3134.52|3143.41|3134.71|3142.67|3133.97|30
1628583030000|2021-08-10 08:10:30|3143.15|3134.45|3143.52|3134.82|3143.52|3134.82|3143.12|3134.42|20
1628583040000|2021-08-10 08:10:40|3143.47|3134.77|3143.88|3135.18|3144.33|3135.63|3143.47|3134.77|28
1628583050000|2021-08-10 08:10:50|3143.93|3135.23|3143.06|3134.36|3143.94|3135.24|3143.03|3134.33|34
1628583060000|2021-08-10 08:11:00|3142.74|3134.04|3142.85|3134.15|3143.46|3134.76|3142.63|3133.93|35
1628583070000|2021-08-10 08:11:10|3142.81|3134.11|3142.97|3134.27|3142.99|3134.29|3142.81|3134.11|35
1628583080000|2021-08-10 08:11:20|3143.02|3134.32|3141.79|3133.09|3143.28|3134.58|3141.79|3133.09|37
1628583090000|2021-08-10 08:11:30|3141.88|3133.18|3141.81|3133.11|3142.09|3133.39|3141.81|3133.11|29
1628583100000|2021-08-10 08:11:40|3141.96|3133.26|3142.04|3133.34|3142.1|3133.4|3141.64|3132.94|28
1628583110000|2021-08-10 08:11:50|3142.03|3133.33|3141.21|3132.51|3142.06|3133.36|3141.12|3132.42|32
1628583120000|2021-08-10 08:12:00|3141.33|3132.63|3140.98|3132.28|3141.33|3132.63|3140.97|3132.27|33
1628583130000|2021-08-10 08:12:10|3141.01|3132.31|3140.97|3132.27|3141.03|3132.33|3140.97|3132.27|14
1628583140000|2021-08-10 08:12:20|3141.01|3132.31|3142.19|3133.49|3142.2|3133.5|3141.01|3132.31|18
1628583150000|2021-08-10 08:12:30|3142.09|3133.39|3141.46|3132.76|3142.16|3133.46|3141.42|3132.72|32
1628583160000|2021-08-10 08:12:40|3141.49|3132.79|3140.63|3131.93|3141.52|3132.82|3140.63|3131.93|17
1628583170000|2021-08-10 08:12:50|3140.61|3131.91|3140.74|3132.04|3140.74|3132.04|3140.41|3131.71|10
1628583180000|2021-08-10 08:13:00|3140.44|3131.74|3139.38|3130.68|3140.74|3132.04|3139.37|3130.67|12
1628583190000|2021-08-10 08:13:10|3139.34|3130.64|3139.33|3130.63|3139.85|3131.15|3139.33|3130.63|34
1628583200000|2021-08-10 08:13:20|3139.36|3130.66|3137.64|3128.94|3139.4|3130.7|3137.63|3128.93|31
1628583210000|2021-08-10 08:13:30|3137.69|3128.99|3138.06|3129.36|3138.06|3129.36|3136.96|3128.26|33
1628583220000|2021-08-10 08:13:40|3138.49|3129.79|3138.06|3129.36|3138.79|3130.09|3138.06|3129.36|37
1628583230000|2021-08-10 08:13:50|3138.02|3129.32|3138.14|3129.44|3138.28|3129.58|3137.96|3129.26|31
1628583240000|2021-08-10 08:14:00|3138.07|3129.37|3136.23|3127.53|3138.07|3129.37|3136.01|3127.31|37
1628583250000|2021-08-10 08:14:10|3136.46|3127.76|3136.62|3127.92|3137.13|3128.43|3136.43|3127.73|31
1628583260000|2021-08-10 08:14:20|3136.68|3127.98|3137.6|3128.9|3137.6|3128.9|3136.6|3127.9|28
1628583270000|2021-08-10 08:14:30|3137.69|3128.99|3137.61|3128.91|3137.82|3129.12|3137.41|3128.71|28
1628583280000|2021-08-10 08:14:40|3137.62|3128.92|3138.78|3130.08|3138.78|3130.08|3137.61|3128.91|23
1628583290000|2021-08-10 08:14:50|3138.74|3130.04|3138.76|3130.06|3138.88|3130.18|3138.64|3129.94|18
1628583300000|2021-08-10 08:15:00|3138.72|3130.02|3137.22|3128.52|3138.9|3130.2|3137.08|3128.38|33
1628583310000|2021-08-10 08:15:10|3137.32|3128.62|3135.88|3127.18|3137.37|3128.67|3135.8|3127.1|37
1628583320000|2021-08-10 08:15:20|3135.9|3127.2|3136.28|3127.58|3136.54|3127.84|3135.9|3127.2|33
1628583330000|2021-08-10 08:15:30|3136.17|3127.47|3136.16|3127.46|3136.18|3127.48|3135.85|3127.15|24
1628583340000|2021-08-10 08:15:40|3136.27|3127.57|3136.72|3128.02|3136.74|3128.04|3136.25|3127.55|29
1628583350000|2021-08-10 08:15:50|3136.58|3127.88|3137.24|3128.54|3137.53|3128.83|3136.58|3127.88|31
1628583360000|2021-08-10 08:16:00|3137.3|3128.6|3137.33|3128.63|3137.33|3128.63|3136.9|3128.2|17
1628583370000|2021-08-10 08:16:10|3137.37|3128.67|3137.02|3128.32|3137.37|3128.67|3137.02|3128.32|11
1628583380000|2021-08-10 08:16:20|3136.9|3128.2|3136.43|3127.73|3137.01|3128.31|3136.38|3127.68|18
1628583390000|2021-08-10 08:16:30|3136.39|3127.69|3136.64|3127.94|3136.79|3128.09|3136.36|3127.66|31
1628583400000|2021-08-10 08:16:40|3136.7|3128|3137.2|3128.5|3137.25|3128.55|3136.54|3127.84|32
1628583410000|2021-08-10 08:16:50|3136.96|3128.26|3136.57|3127.87|3136.97|3128.27|3136.41|3127.71|31
1628583420000|2021-08-10 08:17:00|3136.56|3127.86|3135.38|3126.68|3136.56|3127.86|3135.36|3126.66|31
1628583430000|2021-08-10 08:17:10|3135.4|3126.7|3134.49|3125.79|3136.23|3127.53|3134.26|3125.56|36
1628583440000|2021-08-10 08:17:20|3134.57|3125.87|3134.63|3125.93|3134.82|3126.12|3134.29|3125.59|37
1628583450000|2021-08-10 08:17:30|3134.7|3126|3135.52|3126.82|3135.6|3126.9|3134.7|3126|30
1628583460000|2021-08-10 08:17:40|3135.48|3126.78|3138.16|3129.46|3138.16|3129.46|3134.82|3126.12|37
1628583470000|2021-08-10 08:17:50|3138.26|3129.56|3139.02|3130.32|3139.02|3130.32|3138.14|3129.44|37
1628583480000|2021-08-10 08:18:00|3139.23|3130.53|3138.86|3130.16|3139.23|3130.53|3137.99|3129.29|33
1628583490000|2021-08-10 08:18:10|3138.87|3130.17|3139.13|3130.43|3139.25|3130.55|3138.82|3130.12|24
1628583500000|2021-08-10 08:18:20|3139.17|3130.47|3139.17|3130.47|3139.27|3130.57|3139|3130.3|17
1628583510000|2021-08-10 08:18:30|3139.25|3130.55|3138.66|3129.96|3139.78|3131.08|3138.66|3129.96|28
1628583520000|2021-08-10 08:18:40|3138.75|3130.05|3138.76|3130.06|3138.76|3130.06|3138.65|3129.95|29
1628583530000|2021-08-10 08:18:50|3138.74|3130.04|3138.65|3129.95|3138.77|3130.07|3138.65|3129.95|26
1628583540000|2021-08-10 08:19:00|3138.66|3129.96|3139.82|3131.12|3139.82|3131.12|3138.65|3129.95|33
1628583550000|2021-08-10 08:19:10|3140.03|3131.33|3141.52|3132.82|3141.87|3133.17|3140.03|3131.33|36
1628583560000|2021-08-10 08:19:20|3141.55|3132.85|3143.2|3134.5|3143.25|3134.55|3141.43|3132.73|37
1628583570000|2021-08-10 08:19:30|3143.24|3134.54|3144.75|3136.05|3145.43|3136.73|3143.24|3134.54|39
1628583580000|2021-08-10 08:19:40|3144.72|3136.02|3144.07|3135.37|3144.72|3136.02|3143.93|3135.23|33
1628583590000|2021-08-10 08:19:50|3144.18|3135.48|3144.61|3135.91|3144.86|3136.16|3144.18|3135.48|29
1628583600000|2021-08-10 08:20:00|3144.59|3135.89|3144.95|3136.25|3145.02|3136.32|3144.46|3135.76|31
1628583610000|2021-08-10 08:20:10|3144.96|3136.26|3144.98|3136.28|3144.98|3136.28|3143.89|3135.19|30
1628583620000|2021-08-10 08:20:20|3145.18|3136.48|3146.49|3137.79|3146.49|3137.79|3145.18|3136.48|32
1628583630000|2021-08-10 08:20:30|3146.51|3137.81|3148|3139.3|3148.1|3139.4|3146.51|3137.81|34
1628583640000|2021-08-10 08:20:40|3147.94|3139.24|3151.41|3142.71|3151.78|3143.08|3147.94|3139.24|39
1628583650000|2021-08-10 08:20:50|3151.42|3142.72|3150.26|3141.56|3151.49|3142.79|3150.09|3141.39|34
1628583660000|2021-08-10 08:21:00|3150.18|3141.48|3154.57|3145.87|3155.05|3146.35|3149.95|3141.25|39
1628583670000|2021-08-10 08:21:10|3154.5|3145.8|3154.64|3145.94|3155.58|3146.88|3154.17|3145.47|34
1628583680000|2021-08-10 08:21:20|3154.62|3145.92|3153.81|3145.11|3154.62|3145.92|3153.33|3144.63|36
1628583690000|2021-08-10 08:21:30|3153.85|3145.15|3154.68|3145.98|3154.7|3146|3153.85|3145.15|22
1628583700000|2021-08-10 08:21:40|3154.74|3146.04|3154.98|3146.28|3155.15|3146.45|3154.43|3145.73|26
1628583710000|2021-08-10 08:21:50|3154.92|3146.22|3154.55|3145.85|3155.07|3146.37|3153.27|3144.57|35
1628583720000|2021-08-10 08:22:00|3154.64|3145.94|3153.54|3144.84|3154.64|3145.94|3153.25|3144.55|33
1628583730000|2021-08-10 08:22:10|3153.47|3144.77|3153.33|3144.63|3153.64|3144.94|3153.01|3144.31|31
1628583740000|2021-08-10 08:22:20|3153.34|3144.64|3153.37|3144.67|3153.54|3144.84|3153.21|3144.51|19
1628583750000|2021-08-10 08:22:30|3153.39|3144.69|3153.47|3144.77|3154.2|3145.5|3153.39|3144.69|21
1628583760000|2021-08-10 08:22:40|3153.45|3144.75|3153.53|3144.83|3153.53|3144.83|3153.44|3144.74|12
1628583770000|2021-08-10 08:22:50|3153.48|3144.78|3152.6|3143.9|3153.59|3144.89|3152.05|3143.35|28
1628583780000|2021-08-10 08:23:00|3152.76|3144.06|3150.14|3141.44|3152.76|3144.06|3148.74|3140.04|37
1628583790000|2021-08-10 08:23:10|3150.32|3141.62|3149.39|3140.69|3151.29|3142.59|3149.24|3140.54|38
1628583800000|2021-08-10 08:23:20|3149.52|3140.82|3149.32|3140.62|3149.82|3141.12|3149.32|3140.62|35
1628583810000|2021-08-10 08:23:30|3149.28|3140.58|3149.75|3141.05|3149.96|3141.26|3149.28|3140.58|35
1628583820000|2021-08-10 08:23:40|3149.77|3141.07|3150.29|3141.59|3150.84|3142.14|3149.77|3141.07|35
1628583830000|2021-08-10 08:23:50|3150.28|3141.58|3149.71|3141.01|3150.39|3141.69|3149.53|3140.83|29
1628583840000|2021-08-10 08:24:00|3149.58|3140.88|3149.55|3140.85|3150.44|3141.74|3149.33|3140.63|36
1628583850000|2021-08-10 08:24:10|3149.65|3140.95|3149.6|3140.9|3150|3141.3|3149.5|3140.8|27
1628583860000|2021-08-10 08:24:20|3149.5|3140.8|3151.13|3142.43|3151.13|3142.43|3149.5|3140.8|35
1628583870000|2021-08-10 08:24:30|3151.09|3142.39|3151.34|3142.64|3151.39|3142.69|3150.71|3142.01|26
1628583880000|2021-08-10 08:24:40|3151.31|3142.61|3152.07|3143.37|3152.18|3143.48|3151.25|3142.55|24
1628583890000|2021-08-10 08:24:50|3152.12|3143.42|3152.08|3143.38|3152.29|3143.59|3152.07|3143.37|31
1628583900000|2021-08-10 08:25:00|3152.17|3143.47|3150.33|3141.63|3152.17|3143.47|3150.3|3141.6|33
1628583910000|2021-08-10 08:25:10|3150.3|3141.6|3150.49|3141.79|3150.49|3141.79|3150.25|3141.55|33
1628583920000|2021-08-10 08:25:20|3150.56|3141.86|3151.94|3143.24|3151.94|3143.24|3150.5|3141.8|31
1628583930000|2021-08-10 08:25:30|3151.85|3143.15|3151.9|3143.2|3152.13|3143.43|3151.5|3142.8|32
1628583940000|2021-08-10 08:25:40|3151.84|3143.14|3151.08|3142.38|3151.99|3143.29|3150.6|3141.9|32
1628583950000|2021-08-10 08:25:50|3151.12|3142.42|3150.41|3141.71|3151.27|3142.57|3150.41|3141.71|29
1628583960000|2021-08-10 08:26:00|3150.42|3141.72|3149.54|3140.84|3150.42|3141.72|3149.38|3140.68|35
1628583970000|2021-08-10 08:26:10|3149.53|3140.83|3149.49|3140.79|3150.48|3141.78|3149.46|3140.76|31
1628583980000|2021-08-10 08:26:20|3149.52|3140.82|3149.64|3140.94|3149.68|3140.98|3149.35|3140.65|28
1628583990000|2021-08-10 08:26:30|3149.63|3140.93|3150.82|3142.12|3150.92|3142.22|3149.54|3140.84|26
1628584000000|2021-08-10 08:26:40|3150.9|3142.2|3153.8|3145.1|3153.8|3145.1|3150.64|3141.94|29
1628584010000|2021-08-10 08:26:50|3153.78|3145.08|3154.89|3146.19|3154.89|3146.19|3153.62|3144.92|21
1628584020000|2021-08-10 08:27:00|3154.91|3146.21|3154.72|3146.02|3155.22|3146.52|3153.06|3144.36|37
1628584030000|2021-08-10 08:27:10|3154.61|3145.91|3155.99|3147.29|3156.32|3147.62|3154.53|3145.83|38
1628584040000|2021-08-10 08:27:20|3156.33|3147.63|3156.37|3147.67|3156.6|3147.9|3155.83|3147.13|35
1628584050000|2021-08-10 08:27:30|3156.31|3147.61|3157.04|3148.34|3157.28|3148.58|3156.06|3147.36|35
1628584060000|2021-08-10 08:27:40|3156.99|3148.29|3158.76|3150.06|3159.13|3150.43|3156.99|3148.29|34
1628584070000|2021-08-10 08:27:50|3158.3|3149.6|3156.45|3147.75|3158.3|3149.6|3156.15|3147.45|37
1628584080000|2021-08-10 08:28:00|3156.37|3147.67|3155.86|3147.16|3156.37|3147.67|3155.82|3147.12|34
1628584090000|2021-08-10 08:28:10|3155.84|3147.14|3156.49|3147.79|3156.49|3147.79|3155.84|3147.14|36
1628584100000|2021-08-10 08:28:20|3156.82|3148.12|3157.16|3148.46|3157.37|3148.67|3156.23|3147.53|38
1628584110000|2021-08-10 08:28:30|3157.12|3148.42|3156.1|3147.4|3157.85|3149.15|3156.1|3147.4|35
1628584120000|2021-08-10 08:28:40|3156.3|3147.6|3153.26|3144.56|3156.3|3147.6|3152.19|3143.49|37
1628584130000|2021-08-10 08:28:50|3153.13|3144.43|3156.95|3148.25|3156.95|3148.25|3153.13|3144.43|37
1628584140000|2021-08-10 08:29:00|3156.94|3148.24|3156.12|3147.42|3156.94|3148.24|3155.72|3147.02|35
1628584150000|2021-08-10 08:29:10|3156.2|3147.5|3156.99|3148.29|3157.01|3148.31|3156.12|3147.42|34
1628584160000|2021-08-10 08:29:20|3156.98|3148.28|3156.55|3147.85|3156.98|3148.28|3156.55|3147.85|23
1628584170000|2021-08-10 08:29:30|3156.46|3147.76|3154.39|3145.69|3156.59|3147.89|3154.24|3145.54|33
1628584180000|2021-08-10 08:29:40|3154.41|3145.71|3156.76|3148.06|3156.76|3148.06|3154.06|3145.36|31
1628584190000|2021-08-10 08:29:50|3156.72|3148.02|3156.82|3148.12|3157.37|3148.67|3156.58|3147.88|30
1628584200000|2021-08-10 08:30:00|3156.99|3148.29|3156.69|3147.99|3157.57|3148.87|3156.33|3147.63|33
1628584210000|2021-08-10 08:30:10|3156.57|3147.87|3155.99|3147.29|3156.57|3147.87|3155.96|3147.26|28
1628584220000|2021-08-10 08:30:20|3155.98|3147.28|3155.46|3146.76|3156.05|3147.35|3155.27|3146.57|37
1628584230000|2021-08-10 08:30:30|3155.19|3146.49|3154.53|3145.83|3155.44|3146.74|3154.53|3145.83|32
1628584240000|2021-08-10 08:30:40|3154.5|3145.8|3153.79|3145.09|3154.5|3145.8|3153.53|3144.83|35
1628584250000|2021-08-10 08:30:50|3153.76|3145.06|3152.86|3144.16|3154.3|3145.6|3152.86|3144.16|30
1628584260000|2021-08-10 08:31:00|3152.78|3144.08|3152.6|3143.9|3153.2|3144.5|3152.53|3143.83|36
1628584270000|2021-08-10 08:31:10|3152.62|3143.92|3152.64|3143.94|3152.83|3144.13|3152.18|3143.48|29
1628584280000|2021-08-10 08:31:20|3152.5|3143.8|3152.61|3143.91|3152.69|3143.99|3152.3|3143.6|39
1628584290000|2021-08-10 08:31:30|3152.74|3144.04|3152.7|3144|3152.91|3144.21|3152.63|3143.93|33
1628584300000|2021-08-10 08:31:40|3152.69|3143.99|3152.64|3143.94|3152.73|3144.03|3152.64|3143.94|23
1628584310000|2021-08-10 08:31:50|3152.48|3143.78|3152.61|3143.91|3152.81|3144.11|3152.44|3143.74|28
1628584320000|2021-08-10 08:32:00|3152.59|3143.89|3151.54|3142.84|3152.59|3143.89|3151.05|3142.35|32
1628584330000|2021-08-10 08:32:10|3151.43|3142.73|3151.24|3142.54|3151.96|3143.26|3151.06|3142.36|35
1628584340000|2021-08-10 08:32:20|3151.16|3142.46|3150.83|3142.13|3151.61|3142.91|3150.67|3141.97|29
1628584350000|2021-08-10 08:32:30|3150.76|3142.06|3150.81|3142.11|3150.91|3142.21|3150.52|3141.82|37
1628584360000|2021-08-10 08:32:40|3150.91|3142.21|3151.18|3142.48|3151.21|3142.51|3150.91|3142.21|32
1628584370000|2021-08-10 08:32:50|3151.08|3142.38|3150.81|3142.11|3151.79|3143.09|3150.68|3141.98|35
1628584380000|2021-08-10 08:33:00|3150.87|3142.17|3151.87|3143.17|3151.87|3143.17|3150.61|3141.91|38
1628584390000|2021-08-10 08:33:10|3152.23|3143.53|3152.21|3143.51|3152.94|3144.24|3152.03|3143.33|35
1628584400000|2021-08-10 08:33:20|3152.16|3143.46|3152.29|3143.59|3152.4|3143.7|3151.81|3143.11|34
1628584410000|2021-08-10 08:33:30|3152.21|3143.51|3151.54|3142.84|3152.21|3143.51|3150.89|3142.19|36
1628584420000|2021-08-10 08:33:40|3151.74|3143.04|3150.77|3142.07|3151.74|3143.04|3150.77|3142.07|34
1628584430000|2021-08-10 08:33:50|3150.73|3142.03|3150.78|3142.08|3150.81|3142.11|3150.63|3141.93|19
1628584440000|2021-08-10 08:34:00|3150.79|3142.09|3150.69|3141.99|3150.84|3142.14|3150.63|3141.93|27
1628584450000|2021-08-10 08:34:10|3150.68|3141.98|3149.82|3141.12|3150.68|3141.98|3149.75|3141.05|35
1628584460000|2021-08-10 08:34:20|3149.84|3141.14|3149.82|3141.12|3149.84|3141.14|3149.77|3141.07|33
1628584470000|2021-08-10 08:34:30|3149.83|3141.13|3150.34|3141.64|3150.67|3141.97|3149.79|3141.09|32
1628584480000|2021-08-10 08:34:40|3150.23|3141.53|3149.92|3141.22|3150.71|3142.01|3149.74|3141.04|35
1628584490000|2021-08-10 08:34:50|3149.89|3141.19|3150.27|3141.57|3150.44|3141.74|3149.86|3141.16|36
1628584500000|2021-08-10 08:35:00|3150.3|3141.6|3149.99|3141.29|3150.3|3141.6|3149.94|3141.24|37
1628584510000|2021-08-10 08:35:10|3149.96|3141.26|3149.82|3141.12|3150.11|3141.41|3149.81|3141.11|16
1628584520000|2021-08-10 08:35:20|3149.86|3141.16|3150.34|3141.64|3150.34|3141.64|3149.86|3141.16|14
1628584530000|2021-08-10 08:35:30|3150.39|3141.69|3150.35|3141.65|3150.41|3141.71|3150.23|3141.53|33
1628584540000|2021-08-10 08:35:40|3150.32|3141.62|3149.59|3140.89|3150.32|3141.62|3149.59|3140.89|23
1628584550000|2021-08-10 08:35:50|3149.56|3140.86|3147.52|3138.82|3149.56|3140.86|3147.41|3138.71|39
1628584560000|2021-08-10 08:36:00|3147.62|3138.92|3148.6|3139.9|3148.6|3139.9|3147.5|3138.8|32
1628584570000|2021-08-10 08:36:10|3148.84|3140.14|3148.12|3139.42|3148.84|3140.14|3148.11|3139.41|35
1628584580000|2021-08-10 08:36:20|3148.22|3139.52|3147.81|3139.11|3148.31|3139.61|3147.81|3139.11|25
1628584590000|2021-08-10 08:36:30|3147.95|3139.25|3147.71|3139.01|3147.95|3139.25|3147.45|3138.75|28
1628584600000|2021-08-10 08:36:40|3147.6|3138.9|3147.98|3139.28|3148.36|3139.66|3147.6|3138.9|28
1628584610000|2021-08-10 08:36:50|3147.97|3139.27|3147.52|3138.82|3147.97|3139.27|3147.52|3138.82|14
1628584620000|2021-08-10 08:37:00|3147.53|3138.83|3149.2|3140.5|3149.34|3140.64|3147.53|3138.83|25
1628584630000|2021-08-10 08:37:10|3149.39|3140.69|3148.9|3140.2|3149.39|3140.69|3148.73|3140.03|32
1628584640000|2021-08-10 08:37:20|3148.86|3140.16|3148.29|3139.59|3148.86|3140.16|3148.11|3139.41|27
1628584650000|2021-08-10 08:37:30|3148.3|3139.6|3148.95|3140.25|3149|3140.3|3148.3|3139.6|31
1628584660000|2021-08-10 08:37:40|3149.03|3140.33|3148.9|3140.2|3149.12|3140.42|3148.83|3140.13|33
1628584670000|2021-08-10 08:37:50|3148.92|3140.22|3147.91|3139.21|3148.92|3140.22|3147.78|3139.08|31
1628584680000|2021-08-10 08:38:00|3147.88|3139.18|3147.07|3138.37|3147.96|3139.26|3146.9|3138.2|32
1628584690000|2021-08-10 08:38:10|3147.05|3138.35|3146.6|3137.9|3147.13|3138.43|3146.6|3137.9|32
1628584700000|2021-08-10 08:38:20|3146.54|3137.84|3147.32|3138.62|3147.5|3138.8|3146.53|3137.83|31
1628584710000|2021-08-10 08:38:30|3147.29|3138.59|3147.39|3138.69|3147.69|3138.99|3147.26|3138.56|30
1628584720000|2021-08-10 08:38:40|3147.35|3138.65|3146.55|3137.85|3147.59|3138.89|3146.53|3137.83|28
1628584730000|2021-08-10 08:38:50|3146.54|3137.84|3146.36|3137.66|3146.62|3137.92|3146.36|3137.66|19
1628584740000|2021-08-10 08:39:00|3146.39|3137.69|3145.42|3136.72|3146.43|3137.73|3145.37|3136.67|29
1628584750000|2021-08-10 08:39:10|3145.54|3136.84|3146.13|3137.43|3146.13|3137.43|3144.74|3136.04|26
1628584760000|2021-08-10 08:39:20|3146.11|3137.41|3146.28|3137.58|3146.33|3137.63|3145.9|3137.2|37
1628584770000|2021-08-10 08:39:30|3146.46|3137.76|3147.24|3138.54|3147.42|3138.72|3146.46|3137.76|34
1628584780000|2021-08-10 08:39:40|3147.27|3138.57|3147.87|3139.17|3148.3|3139.6|3147.17|3138.47|37
1628584790000|2021-08-10 08:39:50|3148.18|3139.48|3148.61|3139.91|3149.1|3140.4|3148.02|3139.32|34
1628584800000|2021-08-10 08:40:00|3148.69|3139.99|3148.54|3139.84|3148.71|3140.01|3148.54|3139.84|32
1628584810000|2021-08-10 08:40:10|3148.41|3139.71|3147.81|3139.11|3148.41|3139.71|3147.5|3138.8|26
1628584820000|2021-08-10 08:40:20|3147.82|3139.12|3148.42|3139.72|3148.47|3139.77|3147.82|3139.12|22
1628584830000|2021-08-10 08:40:30|3148.4|3139.7|3148.11|3139.41|3148.4|3139.7|3147.86|3139.16|23
1628584840000|2021-08-10 08:40:40|3148.16|3139.46|3148.15|3139.45|3148.29|3139.59|3148.1|3139.4|27
1628584850000|2021-08-10 08:40:50|3148.13|3139.43|3147.41|3138.71|3148.38|3139.68|3147.28|3138.58|34
1628584860000|2021-08-10 08:41:00|3147.31|3138.61|3146.73|3138.03|3147.4|3138.7|3146.37|3137.67|37
1628584870000|2021-08-10 08:41:10|3146.62|3137.92|3144.78|3136.08|3146.7|3138|3144.78|3136.08|38
1628584880000|2021-08-10 08:41:20|3144.73|3136.03|3144.44|3135.74|3144.73|3136.03|3144.33|3135.63|31
1628584890000|2021-08-10 08:41:30|3144.37|3135.67|3144.95|3136.25|3145.07|3136.37|3144.05|3135.35|32
1628584900000|2021-08-10 08:41:40|3144.96|3136.26|3144.5|3135.8|3144.96|3136.26|3144.35|3135.65|30
1628584910000|2021-08-10 08:41:50|3144.46|3135.76|3144.72|3136.02|3144.91|3136.21|3144.36|3135.66|34
1628584920000|2021-08-10 08:42:00|3144.79|3136.09|3144.29|3135.59|3144.79|3136.09|3144.11|3135.41|34
1628584930000|2021-08-10 08:42:10|3144.35|3135.65|3146.86|3138.16|3147.38|3138.68|3144.34|3135.64|39
1628584940000|2021-08-10 08:42:20|3146.8|3138.1|3144.77|3136.07|3146.8|3138.1|3144.75|3136.05|35
1628584950000|2021-08-10 08:42:30|3144.73|3136.03|3145.24|3136.54|3145.99|3137.29|3144.73|3136.03|37
1628584960000|2021-08-10 08:42:40|3145.14|3136.44|3147.15|3138.45|3147.23|3138.53|3145.02|3136.32|39
1628584970000|2021-08-10 08:42:50|3147.06|3138.36|3147.82|3139.12|3147.82|3139.12|3146.4|3137.7|37
1628584980000|2021-08-10 08:43:00|3148.24|3139.54|3147.68|3138.98|3148.58|3139.88|3147.55|3138.85|35
1628584990000|2021-08-10 08:43:10|3147.54|3138.84|3146.9|3138.2|3147.94|3139.24|3146.9|3138.2|35
1628585000000|2021-08-10 08:43:20|3147.2|3138.5|3148.76|3140.06|3148.76|3140.06|3146.76|3138.06|34
1628585010000|2021-08-10 08:43:30|3148.79|3140.09|3149.32|3140.62|3149.52|3140.82|3148.72|3140.02|39
1628585020000|2021-08-10 08:43:40|3149.5|3140.8|3149.75|3141.05|3149.79|3141.09|3149.07|3140.37|28
1628585030000|2021-08-10 08:43:50|3149.77|3141.07|3151.17|3142.47|3151.17|3142.47|3149.32|3140.62|27
1628585040000|2021-08-10 08:44:00|3150.58|3141.88|3150.95|3142.25|3151.01|3142.31|3150.12|3141.42|36
1628585050000|2021-08-10 08:44:10|3150.86|3142.16|3153.22|3144.52|3153.67|3144.97|3150.86|3142.16|39
1628585060000|2021-08-10 08:44:20|3153.13|3144.43|3154.06|3145.36|3154.6|3145.9|3153.13|3144.43|39
1628585070000|2021-08-10 08:44:30|3154.07|3145.37|3154.64|3145.94|3154.7|3146|3153.8|3145.1|36
1628585080000|2021-08-10 08:44:40|3154.63|3145.93|3154.4|3145.7|3154.7|3146|3154.4|3145.7|16
1628585090000|2021-08-10 08:44:50|3154.01|3145.31|3154.03|3145.33|3154.29|3145.59|3153.46|3144.76|29
1628585100000|2021-08-10 08:45:00|3154.01|3145.31|3152.94|3144.24|3154.32|3145.62|3152.81|3144.11|30
1628585110000|2021-08-10 08:45:10|3152.96|3144.26|3153.05|3144.35|3153.31|3144.61|3152.93|3144.23|25
1628585120000|2021-08-10 08:45:20|3153.07|3144.37|3152.86|3144.16|3153.17|3144.47|3151.67|3142.97|27
1628585130000|2021-08-10 08:45:30|3152.7|3144|3151.99|3143.29|3152.73|3144.03|3151.58|3142.88|32
1628585140000|2021-08-10 08:45:40|3152.12|3143.42|3151.21|3142.51|3152.12|3143.42|3151.21|3142.51|15
1628585150000|2021-08-10 08:45:50|3151.2|3142.5|3150.77|3142.07|3151.2|3142.5|3150.01|3141.31|25
1628585160000|2021-08-10 08:46:00|3151.23|3142.53|3152.25|3143.55|3152.31|3143.61|3151.23|3142.53|31
1628585170000|2021-08-10 08:46:10|3152.33|3143.63|3152.1|3143.4|3152.5|3143.8|3152.1|3143.4|26
1628585180000|2021-08-10 08:46:20|3151.88|3143.18|3150.13|3141.43|3151.88|3143.18|3149.93|3141.23|34
1628585190000|2021-08-10 08:46:30|3149.83|3141.13|3148.58|3139.88|3149.83|3141.13|3148.43|3139.73|27
1628585200000|2021-08-10 08:46:40|3148.61|3139.91|3150.71|3142.01|3150.71|3142.01|3148.61|3139.91|35
1628585210000|2021-08-10 08:46:50|3150.67|3141.97|3150.18|3141.48|3150.76|3142.06|3149.6|3140.9|40
1628585220000|2021-08-10 08:47:00|3150.32|3141.62|3149.88|3141.18|3150.46|3141.76|3149.03|3140.33|39
1628585230000|2021-08-10 08:47:10|3149.87|3141.17|3149.57|3140.87|3150.13|3141.43|3148.99|3140.29|36
1628585240000|2021-08-10 08:47:20|3149.56|3140.86|3148.72|3140.02|3149.56|3140.86|3148.7|3140|32
1628585250000|2021-08-10 08:47:30|3148.75|3140.05|3148.89|3140.19|3149.86|3141.16|3148.75|3140.05|28
1628585260000|2021-08-10 08:47:40|3148.88|3140.18|3148.92|3140.22|3149.05|3140.35|3148.88|3140.18|18
1628585270000|2021-08-10 08:47:50|3148.9|3140.2|3148.87|3140.17|3148.91|3140.21|3148.87|3140.17|12
1628585280000|2021-08-10 08:48:00|3148.86|3140.16|3149.15|3140.45|3149.73|3141.03|3148.86|3140.16|23
1628585290000|2021-08-10 08:48:10|3148.81|3140.11|3148.13|3139.43|3148.81|3140.11|3147.96|3139.26|28
1628585300000|2021-08-10 08:48:20|3148.14|3139.44|3148.1|3139.4|3148.18|3139.48|3147.99|3139.29|20
1628585310000|2021-08-10 08:48:30|3147.98|3139.28|3148.29|3139.59|3148.77|3140.07|3147.98|3139.28|35
1628585320000|2021-08-10 08:48:40|3148.24|3139.54|3149.16|3140.46|3149.16|3140.46|3148.22|3139.52|36
1628585330000|2021-08-10 08:48:50|3148.98|3140.28|3146.27|3137.57|3148.98|3140.28|3146.27|3137.57|37
1628585340000|2021-08-10 08:49:00|3146.34|3137.64|3146.46|3137.76|3147.51|3138.81|3146.33|3137.63|35
1628585350000|2021-08-10 08:49:10|3146.57|3137.87|3149.7|3141|3149.7|3141|3146.3|3137.6|29
1628585360000|2021-08-10 08:49:20|3149.68|3140.98|3149.49|3140.79|3149.68|3140.98|3149.37|3140.67|24
1628585370000|2021-08-10 08:49:30|3149.59|3140.89|3150.08|3141.38|3150.1|3141.4|3149.54|3140.84|21
1628585380000|2021-08-10 08:49:40|3150.05|3141.35|3150.28|3141.58|3150.32|3141.62|3149.95|3141.25|25
1628585390000|2021-08-10 08:49:50|3150.29|3141.59|3151.28|3142.58|3151.28|3142.58|3150.19|3141.49|10
1628585400000|2021-08-10 08:50:00|3151.17|3142.47|3149.49|3140.79|3151.44|3142.74|3148.83|3140.13|37
1628585410000|2021-08-10 08:50:10|3149.36|3140.66|3149.88|3141.18|3149.91|3141.21|3149.27|3140.57|36
1628585420000|2021-08-10 08:50:20|3150.02|3141.32|3149.33|3140.63|3150.02|3141.32|3149.17|3140.47|33
1628585430000|2021-08-10 08:50:30|3149.32|3140.62|3148.67|3139.97|3149.32|3140.62|3147.9|3139.2|35
1628585440000|2021-08-10 08:50:40|3148.59|3139.89|3148.75|3140.05|3148.89|3140.19|3148.54|3139.84|35
1628585450000|2021-08-10 08:50:50|3148.59|3139.89|3148.03|3139.33|3148.72|3140.02|3148.03|3139.33|34
1628585460000|2021-08-10 08:51:00|3148.05|3139.35|3148.16|3139.46|3148.35|3139.65|3147.96|3139.26|33
1628585470000|2021-08-10 08:51:10|3148.15|3139.45|3149.48|3140.78|3149.48|3140.78|3147.79|3139.09|35
1628585480000|2021-08-10 08:51:20|3149.59|3140.89|3148.85|3140.15|3149.59|3140.89|3147.67|3138.97|39
1628585490000|2021-08-10 08:51:30|3148.66|3139.96|3148.87|3140.17|3148.9|3140.2|3148.51|3139.81|30
1628585500000|2021-08-10 08:51:40|3148.88|3140.18|3149.32|3140.62|3149.37|3140.67|3148.77|3140.07|27
1628585510000|2021-08-10 08:51:50|3149.3|3140.6|3151.07|3142.37|3151.1|3142.4|3149.24|3140.54|27
1628585520000|2021-08-10 08:52:00|3151.04|3142.34|3151.98|3143.28|3151.98|3143.28|3151.01|3142.31|29
1628585530000|2021-08-10 08:52:10|3152.01|3143.31|3153.56|3144.86|3153.56|3144.86|3151.3|3142.6|36
1628585540000|2021-08-10 08:52:20|3153.36|3144.66|3156.01|3147.31|3156.14|3147.44|3153.36|3144.66|40
1628585550000|2021-08-10 08:52:30|3155.75|3147.05|3160.59|3151.89|3160.59|3151.89|3155.64|3146.94|35
1628585560000|2021-08-10 08:52:40|3160.81|3152.11|3159.1|3150.4|3161|3152.3|3159.06|3150.36|36
1628585570000|2021-08-10 08:52:50|3159.11|3150.41|3159.02|3150.32|3159.11|3150.41|3156.88|3148.18|34
1628585580000|2021-08-10 08:53:00|3159.04|3150.34|3159.3|3150.6|3160.45|3151.75|3159.04|3150.34|37
1628585590000|2021-08-10 08:53:10|3159.33|3150.63|3157.97|3149.27|3159.33|3150.63|3157.82|3149.12|33
1628585600000|2021-08-10 08:53:20|3157.99|3149.29|3156.66|3147.96|3158.91|3150.21|3156.65|3147.95|24
1628585610000|2021-08-10 08:53:30|3156.88|3148.18|3157.21|3148.51|3157.86|3149.16|3156.58|3147.88|31
1628585620000|2021-08-10 08:53:40|3157.33|3148.63|3159.3|3150.6|3159.72|3151.02|3157.33|3148.63|30
1628585630000|2021-08-10 08:53:50|3158.94|3150.24|3159.66|3150.96|3160.21|3151.51|3158.88|3150.18|34
1628585640000|2021-08-10 08:54:00|3159.68|3150.98|3158.11|3149.41|3159.68|3150.98|3158.06|3149.36|35
1628585650000|2021-08-10 08:54:10|3158.12|3149.42|3156|3147.3|3158.12|3149.42|3155.94|3147.24|38
1628585660000|2021-08-10 08:54:20|3155.78|3147.08|3157.49|3148.79|3157.87|3149.17|3155.47|3146.77|35
1628585670000|2021-08-10 08:54:30|3157.67|3148.97|3158.41|3149.71|3158.41|3149.71|3157.67|3148.97|35
1628585680000|2021-08-10 08:54:40|3158.38|3149.68|3159.79|3151.09|3159.89|3151.19|3157.73|3149.03|32
1628585690000|2021-08-10 08:54:50|3159.87|3151.17|3159.66|3150.96|3159.87|3151.17|3159.66|3150.96|10
1628585700000|2021-08-10 08:55:00|3159.65|3150.95|3162.53|3153.83|3162.63|3153.93|3159.01|3150.31|30
1628585710000|2021-08-10 08:55:10|3162.23|3153.53|3162.43|3153.73|3162.59|3153.89|3161.53|3152.83|36
1628585720000|2021-08-10 08:55:20|3162.38|3153.68|3163.47|3154.77|3163.67|3154.97|3162.17|3153.47|31
1628585730000|2021-08-10 08:55:30|3163.48|3154.78|3166.14|3157.44|3166.5|3157.8|3163.38|3154.68|36
1628585740000|2021-08-10 08:55:40|3165.89|3157.19|3166.26|3157.56|3166.68|3157.98|3165.6|3156.9|37
1628585750000|2021-08-10 08:55:50|3166.23|3157.53|3162.05|3153.35|3166.23|3157.53|3161.68|3152.98|38
1628585760000|2021-08-10 08:56:00|3161.9|3153.2|3162.71|3154.01|3162.71|3154.01|3161.05|3152.35|37
1628585770000|2021-08-10 08:56:10|3162.88|3154.18|3167.58|3158.88|3167.95|3159.25|3162.75|3154.05|39
1628585780000|2021-08-10 08:56:20|3167.94|3159.24|3164.21|3155.51|3168.12|3159.42|3164.21|3155.51|38
1628585790000|2021-08-10 08:56:30|3164.31|3155.61|3165.86|3157.16|3166.9|3158.2|3164.31|3155.61|39
1628585800000|2021-08-10 08:56:40|3165.79|3157.09|3165.78|3157.08|3166.44|3157.74|3165.57|3156.87|37
1628585810000|2021-08-10 08:56:50|3165.73|3157.03|3164.8|3156.1|3165.73|3157.03|3164.37|3155.67|37
1628585820000|2021-08-10 08:57:00|3164.9|3156.2|3163.32|3154.62|3164.92|3156.22|3162.84|3154.14|35
1628585830000|2021-08-10 08:57:10|3163.48|3154.78|3164.33|3155.63|3164.87|3156.17|3163.48|3154.78|29
1628585840000|2021-08-10 08:57:20|3164.2|3155.5|3165.58|3156.88|3165.58|3156.88|3163.93|3155.23|35
1628585850000|2021-08-10 08:57:30|3165.66|3156.96|3166.96|3158.26|3167.48|3158.78|3165.66|3156.96|31
1628585860000|2021-08-10 08:57:40|3166.91|3158.21|3164.26|3155.56|3167.27|3158.57|3164|3155.3|34
1628585870000|2021-08-10 08:57:50|3164.23|3155.53|3163.86|3155.16|3164.23|3155.53|3163.04|3154.34|39
1628585880000|2021-08-10 08:58:00|3163.81|3155.11|3162.65|3153.95|3164.49|3155.79|3162.3|3153.6|36
1628585890000|2021-08-10 08:58:10|3162.63|3153.93|3161.25|3152.55|3162.72|3154.02|3160.89|3152.19|40
1628585900000|2021-08-10 08:58:20|3161.38|3152.68|3161.7|3153|3162.17|3153.47|3161.3|3152.6|37
1628585910000|2021-08-10 08:58:30|3161.87|3153.17|3164.98|3156.28|3165.21|3156.51|3161.73|3153.03|39
1628585920000|2021-08-10 08:58:40|3165.45|3156.75|3166.66|3157.96|3166.97|3158.27|3165.45|3156.75|37
1628585930000|2021-08-10 08:58:50|3166.69|3157.99|3167.17|3158.47|3167.17|3158.47|3165.3|3156.6|39
1628585940000|2021-08-10 08:59:00|3167.12|3158.42|3167.37|3158.67|3167.49|3158.79|3166.87|3158.17|27
1628585950000|2021-08-10 08:59:10|3167.39|3158.69|3166.95|3158.25|3167.39|3158.69|3166.85|3158.15|23
1628585960000|2021-08-10 08:59:20|3166.85|3158.15|3166.53|3157.83|3167.21|3158.51|3165.9|3157.2|28
1628585970000|2021-08-10 08:59:30|3166.59|3157.89|3167.41|3158.71|3167.41|3158.71|3166.3|3157.6|28
1628585980000|2021-08-10 08:59:40|3167.26|3158.56|3167.81|3159.11|3167.81|3159.11|3167.01|3158.31|26
1628585990000|2021-08-10 08:59:50|3168.04|3159.34|3170|3161.3|3170|3161.3|3167.67|3158.97|32
1628586000000|2021-08-10 09:00:00|3170.15|3161.45|3172.26|3163.56|3172.26|3163.56|3168.94|3160.24|37
1628586010000|2021-08-10 09:00:10|3172.15|3163.45|3171.38|3162.68|3172.81|3164.11|3171.38|3162.68|38
1628586020000|2021-08-10 09:00:20|3171.53|3162.83|3172.24|3163.54|3172.68|3163.98|3171.53|3162.83|34
1628586030000|2021-08-10 09:00:30|3172.22|3163.52|3171.79|3163.09|3172.26|3163.56|3171.29|3162.59|23
1628586040000|2021-08-10 09:00:40|3171.98|3163.28|3171.96|3163.26|3172.58|3163.88|3171.72|3163.02|22
1628586050000|2021-08-10 09:00:50|3172.39|3163.69|3172.15|3163.45|3172.6|3163.9|3171.19|3162.49|29
1628586060000|2021-08-10 09:01:00|3171.7|3163|3170.3|3161.6|3172.02|3163.32|3170.28|3161.58|25
1628586070000|2021-08-10 09:01:10|3170.65|3161.95|3171.23|3162.53|3172.33|3163.63|3170.65|3161.95|33
1628586080000|2021-08-10 09:01:20|3171.81|3163.11|3171.59|3162.89|3172.47|3163.77|3171.19|3162.49|26
1628586090000|2021-08-10 09:01:30|3172.05|3163.35|3171.74|3163.04|3172.07|3163.37|3171.31|3162.61|36
1628586100000|2021-08-10 09:01:40|3171.8|3163.1|3171.18|3162.48|3172.2|3163.5|3171.18|3162.48|30
1628586110000|2021-08-10 09:01:50|3171.17|3162.47|3171.49|3162.79|3172.2|3163.5|3171.09|3162.39|34
1628586120000|2021-08-10 09:02:00|3171.47|3162.77|3172.05|3163.35|3172.05|3163.35|3171.45|3162.75|36
1628586130000|2021-08-10 09:02:10|3172.07|3163.37|3175.29|3166.59|3175.54|3166.84|3172.07|3163.37|32
1628586140000|2021-08-10 09:02:20|3175.42|3166.72|3173.8|3165.1|3178.34|3169.64|3173.8|3165.1|36
1628586150000|2021-08-10 09:02:30|3173.66|3164.96|3172.05|3163.35|3173.66|3164.96|3171.69|3162.99|34
1628586160000|2021-08-10 09:02:40|3172.19|3163.49|3173.86|3165.16|3173.86|3165.16|3171.92|3163.22|31
1628586170000|2021-08-10 09:02:50|3173.87|3165.17|3172.63|3163.93|3174.02|3165.32|3172.07|3163.37|38
1628586180000|2021-08-10 09:03:00|3172.68|3163.98|3171.88|3163.18|3172.95|3164.25|3171.88|3163.18|33
1628586190000|2021-08-10 09:03:10|3172.21|3163.51|3172.78|3164.08|3173.37|3164.67|3171.79|3163.09|39
1628586200000|2021-08-10 09:03:20|3172.21|3163.51|3172.63|3163.93|3173|3164.3|3171.92|3163.22|37
1628586210000|2021-08-10 09:03:30|3172.83|3164.13|3172.15|3163.45|3172.93|3164.23|3172.08|3163.38|36
1628586220000|2021-08-10 09:03:40|3172.54|3163.84|3172.52|3163.82|3172.67|3163.97|3171.83|3163.13|27
1628586230000|2021-08-10 09:03:50|3172.84|3164.14|3172.43|3163.73|3173.12|3164.42|3171.98|3163.28|32
1628586240000|2021-08-10 09:04:00|3172.39|3163.69|3172.45|3163.75|3173.01|3164.31|3171.81|3163.11|29
1628586250000|2021-08-10 09:04:10|3172.43|3163.73|3172.36|3163.66|3172.43|3163.73|3171.92|3163.22|9
1628586260000|2021-08-10 09:04:20|3172.94|3164.24|3172.87|3164.17|3173.15|3164.45|3172.55|3163.85|25
1628586270000|2021-08-10 09:04:30|3173.19|3164.49|3173.11|3164.41|3173.45|3164.75|3172.75|3164.05|25
1628586280000|2021-08-10 09:04:40|3173.25|3164.55|3172.68|3163.98|3173.5|3164.8|3172.24|3163.54|31
1628586290000|2021-08-10 09:04:50|3172.66|3163.96|3172.93|3164.23|3173.27|3164.57|3172.66|3163.96|33
1628586300000|2021-08-10 09:05:00|3172.96|3164.26|3172|3163.3|3172.96|3164.26|3171.89|3163.19|22
1628586310000|2021-08-10 09:05:10|3172.37|3163.67|3172.43|3163.73|3173.07|3164.37|3171.94|3163.24|24
1628586320000|2021-08-10 09:05:20|3172.5|3163.8|3172.19|3163.49|3172.5|3163.8|3172.04|3163.34|26
1628586330000|2021-08-10 09:05:30|3172.17|3163.47|3172.16|3163.46|3172.66|3163.96|3171.92|3163.22|23
1628586340000|2021-08-10 09:05:40|3172.17|3163.47|3172.18|3163.48|3172.27|3163.57|3171.93|3163.23|8
1628586350000|2021-08-10 09:05:50|3172.17|3163.47|3172.2|3163.5|3173.1|3164.4|3171.23|3162.53|31
1628586360000|2021-08-10 09:06:00|3172.42|3163.72|3172.31|3163.61|3172.42|3163.72|3172.1|3163.4|19
1628586370000|2021-08-10 09:06:10|3172.3|3163.6|3172.16|3163.46|3172.47|3163.77|3171.74|3163.04|26
1628586380000|2021-08-10 09:06:20|3172.04|3163.34|3172.06|3163.36|3172.28|3163.58|3171.67|3162.97|21
1628586390000|2021-08-10 09:06:30|3172.22|3163.52|3172.12|3163.42|3172.47|3163.77|3171.92|3163.22|32
1628586400000|2021-08-10 09:06:40|3172.04|3163.34|3171.7|3163|3172.12|3163.42|3171.24|3162.54|32
1628586410000|2021-08-10 09:06:50|3171.66|3162.96|3171.39|3162.69|3172.36|3163.66|3171.23|3162.53|19
1628586420000|2021-08-10 09:07:00|3170.4|3161.7|3169.82|3161.12|3170.49|3161.79|3168.68|3159.98|21
1628586430000|2021-08-10 09:07:10|3169.79|3161.09|3168.72|3160.02|3169.79|3161.09|3168.47|3159.77|23
1628586440000|2021-08-10 09:07:20|3168.27|3159.57|3167.87|3159.17|3168.51|3159.81|3167.41|3158.71|30
1628586450000|2021-08-10 09:07:30|3167.96|3159.26|3169.3|3160.6|3169.82|3161.12|3167.62|3158.92|31
1628586460000|2021-08-10 09:07:40|3169.08|3160.38|3167.91|3159.21|3170.04|3161.34|3167.88|3159.18|35
1628586470000|2021-08-10 09:07:50|3167.95|3159.25|3165.79|3157.09|3168.37|3159.67|3165.79|3157.09|38
1628586480000|2021-08-10 09:08:00|3165.64|3156.94|3165.89|3157.19|3165.95|3157.25|3165.64|3156.94|26
1628586490000|2021-08-10 09:08:10|3165.86|3157.16|3166.65|3157.95|3167.03|3158.33|3165.85|3157.15|34
1628586500000|2021-08-10 09:08:20|3166.48|3157.78|3166.18|3157.48|3166.78|3158.08|3166.08|3157.38|36
1628586510000|2021-08-10 09:08:30|3166.24|3157.54|3166.91|3158.21|3167.23|3158.53|3166.18|3157.48|31
1628586520000|2021-08-10 09:08:40|3166.9|3158.2|3169.05|3160.35|3169.23|3160.53|3166.77|3158.07|29
1628586530000|2021-08-10 09:08:50|3169.16|3160.46|3168.62|3159.92|3169.17|3160.47|3168.16|3159.46|22
1628586540000|2021-08-10 09:09:00|3168.58|3159.88|3168.22|3159.52|3168.67|3159.97|3167.88|3159.18|29
1628586550000|2021-08-10 09:09:10|3168.27|3159.57|3169.43|3160.73|3169.66|3160.96|3168.27|3159.57|31
1628586560000|2021-08-10 09:09:20|3169.39|3160.69|3169.52|3160.82|3169.55|3160.85|3169.29|3160.59|28
1628586570000|2021-08-10 09:09:30|3169.51|3160.81|3171.67|3162.97|3171.7|3163|3169.2|3160.5|34
1628586580000|2021-08-10 09:09:40|3171.53|3162.83|3171.61|3162.91|3172.37|3163.67|3171.49|3162.79|33
1628586590000|2021-08-10 09:09:50|3171.76|3163.06|3170.12|3161.42|3171.76|3163.06|3169.62|3160.92|40
1628586600000|2021-08-10 09:10:00|3170.28|3161.58|3169.88|3161.18|3170.55|3161.85|3169.47|3160.77|38
1628586610000|2021-08-10 09:10:10|3170.1|3161.4|3170.74|3162.04|3171.59|3162.89|3169.84|3161.14|37
1628586620000|2021-08-10 09:10:20|3170.78|3162.08|3170.81|3162.11|3171.27|3162.57|3170.57|3161.87|34
1628586630000|2021-08-10 09:10:30|3170.82|3162.12|3171|3162.3|3171|3162.3|3170.52|3161.82|25
1628586640000|2021-08-10 09:10:40|3170.78|3162.08|3171.9|3163.2|3172.73|3164.03|3170.54|3161.84|31
1628586650000|2021-08-10 09:10:50|3171.91|3163.21|3171.81|3163.11|3172.58|3163.88|3171.73|3163.03|28
1628586660000|2021-08-10 09:11:00|3171.73|3163.03|3172.37|3163.67|3172.41|3163.71|3171.72|3163.02|16
1628586670000|2021-08-10 09:11:10|3172.39|3163.69|3170.14|3161.44|3172.39|3163.69|3170.06|3161.36|24
1628586680000|2021-08-10 09:11:20|3170.03|3161.33|3170.52|3161.82|3171.51|3162.81|3169.97|3161.27|29
1628586690000|2021-08-10 09:11:30|3170.51|3161.81|3170.28|3161.58|3170.52|3161.82|3170.23|3161.53|17
1628586700000|2021-08-10 09:11:40|3170.27|3161.57|3171.06|3162.36|3171.37|3162.67|3170.27|3161.57|17
1628586710000|2021-08-10 09:11:50|3171.1|3162.4|3170.71|3162.01|3171.26|3162.56|3170.31|3161.61|19
1628586720000|2021-08-10 09:12:00|3170.67|3161.97|3170.62|3161.92|3170.77|3162.07|3170.51|3161.81|19
1628586730000|2021-08-10 09:12:10|3170.69|3161.99|3170.71|3162.01|3170.95|3162.25|3170.68|3161.98|21
1628586740000|2021-08-10 09:12:20|3170.64|3161.94|3170.8|3162.1|3170.86|3162.16|3170.64|3161.94|14
1628586750000|2021-08-10 09:12:30|3170.79|3162.09|3169.8|3161.1|3172.47|3163.77|3169.7|3161|33
1628586760000|2021-08-10 09:12:40|3169.7|3161|3171.35|3162.65|3171.6|3162.9|3169.03|3160.33|31
1628586770000|2021-08-10 09:12:50|3171.19|3162.49|3171.87|3163.17|3172.12|3163.42|3171.03|3162.33|26
1628586780000|2021-08-10 09:13:00|3171.88|3163.18|3171.52|3162.82|3171.88|3163.18|3170.25|3161.55|30
1628586790000|2021-08-10 09:13:10|3171.46|3162.76|3171.71|3163.01|3171.76|3163.06|3171.42|3162.72|24
1628586800000|2021-08-10 09:13:20|3171.66|3162.96|3173.53|3164.83|3173.53|3164.83|3171.51|3162.81|33
1628586810000|2021-08-10 09:13:30|3173.38|3164.68|3171.65|3162.95|3173.39|3164.69|3170.82|3162.12|33
1628586820000|2021-08-10 09:13:40|3171.46|3162.76|3170.36|3161.66|3171.65|3162.95|3169.33|3160.63|38
1628586830000|2021-08-10 09:13:50|3170.37|3161.67|3171.39|3162.69|3171.43|3162.73|3170.34|3161.64|37
1628586840000|2021-08-10 09:14:00|3171.67|3162.97|3171.74|3163.04|3172.35|3163.65|3170.99|3162.29|34
1628586850000|2021-08-10 09:14:10|3171.72|3163.02|3170.97|3162.27|3172.05|3163.35|3170.81|3162.11|18
1628586860000|2021-08-10 09:14:20|3170.96|3162.26|3170.24|3161.54|3171.03|3162.33|3170.01|3161.31|24
1628586870000|2021-08-10 09:14:30|3170.23|3161.53|3170.16|3161.46|3170.26|3161.56|3169.93|3161.23|14
1628586880000|2021-08-10 09:14:40|3170.32|3161.62|3170.33|3161.63|3170.38|3161.68|3170.06|3161.36|13
1628586890000|2021-08-10 09:14:50|3170.18|3161.48|3170.22|3161.52|3170.47|3161.77|3170.16|3161.46|8
1628586900000|2021-08-10 09:15:00|3170.21|3161.51|3170.28|3161.58|3170.48|3161.78|3169.97|3161.27|27
1628586910000|2021-08-10 09:15:10|3170.78|3162.08|3169.77|3161.07|3172.35|3163.65|3169.77|3161.07|37
1628586920000|2021-08-10 09:15:20|3169.75|3161.05|3167.06|3158.36|3170.15|3161.45|3166.76|3158.06|37
1628586930000|2021-08-10 09:15:30|3167.02|3158.32|3166.67|3157.97|3167.17|3158.47|3166.58|3157.88|37
1628586940000|2021-08-10 09:15:40|3166.73|3158.03|3165.85|3157.15|3166.73|3158.03|3165.63|3156.93|31
1628586950000|2021-08-10 09:15:50|3165.62|3156.92|3164.32|3155.62|3166.04|3157.34|3164.15|3155.45|36
1628586960000|2021-08-10 09:16:00|3164.37|3155.67|3165.48|3156.78|3165.96|3157.26|3164.08|3155.38|37
1628586970000|2021-08-10 09:16:10|3165.35|3156.65|3163.53|3154.83|3165.35|3156.65|3163.53|3154.83|38
1628586980000|2021-08-10 09:16:20|3163.43|3154.73|3162.08|3153.38|3163.43|3154.73|3161.97|3153.27|31
1628586990000|2021-08-10 09:16:30|3162.36|3153.66|3163.1|3154.4|3163.84|3155.14|3162.15|3153.45|37
1628587000000|2021-08-10 09:16:40|3163.11|3154.41|3161.37|3152.67|3163.11|3154.41|3161.01|3152.31|37
1628587010000|2021-08-10 09:16:50|3161.3|3152.6|3160.81|3152.11|3162.41|3153.71|3160.79|3152.09|38
1628587020000|2021-08-10 09:17:00|3160.8|3152.1|3160.8|3152.1|3161.05|3152.35|3160.69|3151.99|33
1628587030000|2021-08-10 09:17:10|3160.77|3152.07|3160.01|3151.31|3160.8|3152.1|3159.14|3150.44|37
1628587040000|2021-08-10 09:17:20|3159.81|3151.11|3160.7|3152|3162.18|3153.48|3159.81|3151.11|34
1628587050000|2021-08-10 09:17:30|3160.71|3152.01|3161.71|3153.01|3161.86|3153.16|3160.51|3151.81|33
1628587060000|2021-08-10 09:17:40|3162.66|3153.96|3162.58|3153.88|3162.79|3154.09|3162.27|3153.57|25
1628587070000|2021-08-10 09:17:50|3162.48|3153.78|3163.11|3154.41|3163.38|3154.68|3162.36|3153.66|15
1628587080000|2021-08-10 09:18:00|3163.19|3154.49|3163.17|3154.47|3163.4|3154.7|3163.07|3154.37|13
1628587090000|2021-08-10 09:18:10|3163.2|3154.5|3161.67|3152.97|3163.39|3154.69|3161.67|3152.97|30
1628587100000|2021-08-10 09:18:20|3161.58|3152.88|3159.33|3150.63|3161.58|3152.88|3158.92|3150.22|38
1628587110000|2021-08-10 09:18:30|3159.36|3150.66|3159.46|3150.76|3159.54|3150.84|3158.98|3150.28|38
1628587120000|2021-08-10 09:18:40|3159.45|3150.75|3161.58|3152.88|3162.61|3153.91|3159.1|3150.4|34
1628587130000|2021-08-10 09:18:50|3160.4|3151.7|3159.19|3150.49|3160.4|3151.7|3159.19|3150.49|37
1628587140000|2021-08-10 09:19:00|3159.21|3150.51|3158.94|3150.24|3160.98|3152.28|3158.94|3150.24|37
1628587150000|2021-08-10 09:19:10|3158.95|3150.25|3158.55|3149.85|3159.28|3150.58|3158.08|3149.38|34
1628587160000|2021-08-10 09:19:20|3158.62|3149.92|3154.7|3146|3158.62|3149.92|3154.41|3145.71|36
1628587170000|2021-08-10 09:19:30|3154.77|3146.07|3155.61|3146.91|3155.79|3147.09|3154.58|3145.88|30
1628587180000|2021-08-10 09:19:40|3155.49|3146.79|3154|3145.3|3155.65|3146.95|3154|3145.3|31
1628587190000|2021-08-10 09:19:50|3154.03|3145.33|3153.36|3144.66|3154.12|3145.42|3153.29|3144.59|38
1628587200000|2021-08-10 09:20:00|3153.48|3144.78|3155.67|3146.97|3155.69|3146.99|3152.71|3144.01|39
1628587210000|2021-08-10 09:20:10|3155.34|3146.64|3154.56|3145.86|3155.75|3147.05|3153.84|3145.14|38
1628587220000|2021-08-10 09:20:20|3155.17|3146.47|3157.89|3149.19|3158.32|3149.62|3155.17|3146.47|40
1628587230000|2021-08-10 09:20:30|3157.72|3149.02|3158.24|3149.54|3158.47|3149.77|3157.45|3148.75|37
1628587240000|2021-08-10 09:20:40|3158.56|3149.86|3157.88|3149.18|3158.56|3149.86|3157.46|3148.76|34
1628587250000|2021-08-10 09:20:50|3157.87|3149.17|3156.06|3147.36|3157.89|3149.19|3155.97|3147.27|30
1628587260000|2021-08-10 09:21:00|3155.98|3147.28|3154.79|3146.09|3156.63|3147.93|3154.63|3145.93|38
1628587270000|2021-08-10 09:21:10|3154|3145.3|3154.12|3145.42|3154.29|3145.59|3153.56|3144.86|36
1628587280000|2021-08-10 09:21:20|3154.11|3145.41|3155.93|3147.23|3156.44|3147.74|3153.92|3145.22|34
1628587290000|2021-08-10 09:21:30|3155.87|3147.17|3155.97|3147.27|3156.03|3147.33|3154.25|3145.55|35
1628587300000|2021-08-10 09:21:40|3155.92|3147.22|3154.26|3145.56|3155.97|3147.27|3153.85|3145.15|28
1628587310000|2021-08-10 09:21:50|3154.01|3145.31|3154.11|3145.41|3154.65|3145.95|3154.01|3145.31|24
1628587320000|2021-08-10 09:22:00|3154.15|3145.45|3153.04|3144.34|3155.12|3146.42|3152.99|3144.29|37
1628587330000|2021-08-10 09:22:10|3152.98|3144.28|3153.7|3145|3153.9|3145.2|3152.19|3143.49|36
1628587340000|2021-08-10 09:22:20|3153.71|3145.01|3151.89|3143.19|3153.71|3145.01|3151.41|3142.71|36
1628587350000|2021-08-10 09:22:30|3151.9|3143.2|3155.22|3146.52|3155.47|3146.77|3151.9|3143.2|38
1628587360000|2021-08-10 09:22:40|3155.27|3146.57|3154.78|3146.08|3155.66|3146.96|3154.37|3145.67|37
1628587370000|2021-08-10 09:22:50|3154.61|3145.91|3154.34|3145.64|3154.93|3146.23|3153.58|3144.88|36
1628587380000|2021-08-10 09:23:00|3154.4|3145.7|3152.54|3143.84|3154.44|3145.74|3151.76|3143.06|40
1628587390000|2021-08-10 09:23:10|3152.58|3143.88|3152.17|3143.47|3153.93|3145.23|3151.82|3143.12|33
1628587400000|2021-08-10 09:23:20|3152.15|3143.45|3151.37|3142.67|3152.16|3143.46|3151.32|3142.62|28
1628587410000|2021-08-10 09:23:30|3151.33|3142.63|3152.19|3143.49|3152.85|3144.15|3151.05|3142.35|38
1628587420000|2021-08-10 09:23:40|3152.24|3143.54|3151.94|3143.24|3152.67|3143.97|3151.5|3142.8|34
1628587430000|2021-08-10 09:23:50|3151.69|3142.99|3151.48|3142.78|3152.02|3143.32|3151.29|3142.59|25
1628587440000|2021-08-10 09:24:00|3151.26|3142.56|3150.86|3142.16|3151.89|3143.19|3150.78|3142.08|34
1628587450000|2021-08-10 09:24:10|3150.58|3141.88|3151.18|3142.48|3152.07|3143.37|3150.58|3141.88|38
1628587460000|2021-08-10 09:24:20|3151.11|3142.41|3151.33|3142.63|3151.33|3142.63|3150.85|3142.15|33
1628587470000|2021-08-10 09:24:30|3151.25|3142.55|3152.24|3143.54|3152.39|3143.69|3150.92|3142.22|29
1628587480000|2021-08-10 09:24:40|3152.19|3143.49|3152.44|3143.74|3152.44|3143.74|3152.19|3143.49|11
1628587490000|2021-08-10 09:24:50|3152.35|3143.65|3151.56|3142.86|3152.35|3143.65|3151.39|3142.69|25
1628587500000|2021-08-10 09:25:00|3151.54|3142.84|3152.41|3143.71|3152.41|3143.71|3151.3|3142.6|35
1628587510000|2021-08-10 09:25:10|3152.47|3143.77|3153.91|3145.21|3154.04|3145.34|3152.4|3143.7|37
1628587520000|2021-08-10 09:25:20|3153.94|3145.24|3153.68|3144.98|3154.3|3145.6|3152.66|3143.96|34
1628587530000|2021-08-10 09:25:30|3153.7|3145|3153.93|3145.23|3154.05|3145.35|3152.88|3144.18|35
1628587540000|2021-08-10 09:25:40|3154|3145.3|3154.55|3145.85|3155.08|3146.38|3153.76|3145.06|31
1628587550000|2021-08-10 09:25:50|3154.57|3145.87|3151.96|3143.26|3155.51|3146.81|3151.96|3143.26|34
1628587560000|2021-08-10 09:26:00|3151.95|3143.25|3151.25|3142.55|3151.95|3143.25|3151.06|3142.36|31
1628587570000|2021-08-10 09:26:10|3151.3|3142.6|3151.12|3142.42|3151.3|3142.6|3150.71|3142.01|25
1628587580000|2021-08-10 09:26:20|3151.05|3142.35|3152.13|3143.43|3152.13|3143.43|3150.99|3142.29|35
1628587590000|2021-08-10 09:26:30|3152.25|3143.55|3153.23|3144.53|3153.77|3145.07|3151.62|3142.92|39
1628587600000|2021-08-10 09:26:40|3153.19|3144.49|3154.53|3145.83|3154.81|3146.11|3152.6|3143.9|39
1628587610000|2021-08-10 09:26:50|3154.49|3145.79|3154.62|3145.92|3154.8|3146.1|3153.78|3145.08|37
1628587620000|2021-08-10 09:27:00|3154.71|3146.01|3153.86|3145.16|3154.71|3146.01|3153.77|3145.07|35
1628587630000|2021-08-10 09:27:10|3153.84|3145.14|3154.02|3145.32|3154.92|3146.22|3153.7|3145|38
1628587640000|2021-08-10 09:27:20|3154.19|3145.49|3154.2|3145.5|3154.45|3145.75|3153.96|3145.26|32
1628587650000|2021-08-10 09:27:30|3154.18|3145.48|3152.64|3143.94|3154.27|3145.57|3152.16|3143.46|36
1628587660000|2021-08-10 09:27:40|3152.53|3143.83|3151.93|3143.23|3152.53|3143.83|3151.89|3143.19|38
1628587670000|2021-08-10 09:27:50|3151.98|3143.28|3154.31|3145.61|3154.59|3145.89|3151.95|3143.25|36
1628587680000|2021-08-10 09:28:00|3154.25|3145.55|3152.33|3143.63|3154.25|3145.55|3152.11|3143.41|36
1628587690000|2021-08-10 09:28:10|3152.23|3143.53|3152.55|3143.85|3152.55|3143.85|3151.85|3143.15|31
1628587700000|2021-08-10 09:28:20|3152.54|3143.84|3153.15|3144.45|3153.19|3144.49|3152.24|3143.54|36
1628587710000|2021-08-10 09:28:30|3153.29|3144.59|3152.97|3144.27|3153.7|3145|3152.57|3143.87|31
1628587720000|2021-08-10 09:28:40|3152.98|3144.28|3153.07|3144.37|3153.32|3144.62|3152.72|3144.02|38
1628587730000|2021-08-10 09:28:50|3153.03|3144.33|3152.27|3143.57|3153.03|3144.33|3152.12|3143.42|33
1628587740000|2021-08-10 09:29:00|3152.36|3143.66|3152.37|3143.67|3152.87|3144.17|3152.36|3143.66|34
1628587750000|2021-08-10 09:29:10|3152.36|3143.66|3152.49|3143.79|3153.03|3144.33|3151.92|3143.22|34
1628587760000|2021-08-10 09:29:20|3152.37|3143.67|3152.85|3144.15|3152.85|3144.15|3152.26|3143.56|35
1628587770000|2021-08-10 09:29:30|3152.91|3144.21|3153.04|3144.34|3154.02|3145.32|3152.44|3143.74|36
1628587780000|2021-08-10 09:29:40|3153.05|3144.35|3153.21|3144.51|3153.42|3144.72|3152.67|3143.97|37
1628587790000|2021-08-10 09:29:50|3153.22|3144.52|3152.95|3144.25|3153.22|3144.52|3152.83|3144.13|31
1628587800000|2021-08-10 09:30:00|3152.94|3144.24|3152.95|3144.25|3153.14|3144.44|3152.73|3144.03|28
1628587810000|2021-08-10 09:30:10|3152.97|3144.27|3152.97|3144.27|3153.08|3144.38|3152.82|3144.12|21
1628587820000|2021-08-10 09:30:20|3153.02|3144.32|3153.08|3144.38|3153.13|3144.43|3153.02|3144.32|12
1628587830000|2021-08-10 09:30:30|3153.11|3144.41|3152.97|3144.27|3153.13|3144.43|3152.89|3144.19|20
1628587840000|2021-08-10 09:30:40|3153.01|3144.31|3153.07|3144.37|3153.12|3144.42|3152.98|3144.28|17
1628587850000|2021-08-10 09:30:50|3153.1|3144.4|3153.19|3144.49|3153.19|3144.49|3152.98|3144.28|15
1628587860000|2021-08-10 09:31:00|3153.17|3144.47|3154.34|3145.64|3154.52|3145.82|3153.11|3144.41|34
1628587870000|2021-08-10 09:31:10|3154.38|3145.68|3153.9|3145.2|3154.38|3145.68|3153.9|3145.2|12
1628587880000|2021-08-10 09:31:20|3154|3145.3|3153.6|3144.9|3154.39|3145.69|3153.21|3144.51|29
1628587890000|2021-08-10 09:31:30|3153.52|3144.82|3152.65|3143.95|3153.68|3144.98|3152.49|3143.79|31
1628587900000|2021-08-10 09:31:40|3152.69|3143.99|3152.04|3143.34|3152.73|3144.03|3152.02|3143.32|34
1628587910000|2021-08-10 09:31:50|3152.01|3143.31|3151.28|3142.58|3152.15|3143.45|3150.65|3141.95|31
1628587920000|2021-08-10 09:32:00|3151.46|3142.76|3150.16|3141.46|3151.46|3142.76|3150|3141.3|18
1628587930000|2021-08-10 09:32:10|3150.22|3141.52|3150.54|3141.84|3151.03|3142.33|3150.21|3141.51|32
1628587940000|2021-08-10 09:32:20|3150.56|3141.86|3153.85|3145.15|3153.91|3145.21|3150.4|3141.7|37
1628587950000|2021-08-10 09:32:30|3153.79|3145.09|3153.54|3144.84|3153.97|3145.27|3153.44|3144.74|34
1628587960000|2021-08-10 09:32:40|3153.58|3144.88|3153.14|3144.44|3154.26|3145.56|3153.07|3144.37|38
1628587970000|2021-08-10 09:32:50|3153.12|3144.42|3153.5|3144.8|3153.89|3145.19|3153.01|3144.31|35
1628587980000|2021-08-10 09:33:00|3153.75|3145.05|3154.39|3145.69|3155.17|3146.47|3153.75|3145.05|31
1628587990000|2021-08-10 09:33:10|3154.58|3145.88|3154.27|3145.57|3155.21|3146.51|3153.99|3145.29|33
1628588000000|2021-08-10 09:33:20|3154.32|3145.62|3152.65|3143.95|3154.51|3145.81|3152.54|3143.84|37
1628588010000|2021-08-10 09:33:30|3152.53|3143.83|3152.47|3143.77|3152.61|3143.91|3151.37|3142.67|36
1628588020000|2021-08-10 09:33:40|3152.59|3143.89|3152.63|3143.93|3153.05|3144.35|3152.28|3143.58|32
1628588030000|2021-08-10 09:33:50|3152.79|3144.09|3153.13|3144.43|3153.59|3144.89|3152.79|3144.09|33
1628588040000|2021-08-10 09:34:00|3153.14|3144.44|3153.35|3144.65|3153.84|3145.14|3153.02|3144.32|35
1628588050000|2021-08-10 09:34:10|3153.37|3144.67|3153.84|3145.14|3153.88|3145.18|3153.37|3144.67|37
1628588060000|2021-08-10 09:34:20|3153.8|3145.1|3153.55|3144.85|3153.83|3145.13|3153.55|3144.85|27
1628588070000|2021-08-10 09:34:30|3153.49|3144.79|3154.16|3145.46|3154.16|3145.46|3153.46|3144.76|9
1628588080000|2021-08-10 09:34:40|3154.18|3145.48|3153.81|3145.11|3154.21|3145.51|3153.76|3145.06|22
1628588090000|2021-08-10 09:34:50|3154.24|3145.54|3155.39|3146.69|3155.39|3146.69|3153.91|3145.21|25
1628588100000|2021-08-10 09:35:00|3155.38|3146.68|3156.12|3147.42|3156.5|3147.8|3155.31|3146.61|29
1628588110000|2021-08-10 09:35:10|3156.23|3147.53|3155.72|3147.02|3156.46|3147.76|3155.72|3147.02|30
1628588120000|2021-08-10 09:35:20|3155.71|3147.01|3156.64|3147.94|3156.64|3147.94|3155.65|3146.95|26
1628588130000|2021-08-10 09:35:30|3156.66|3147.96|3156.83|3148.13|3156.89|3148.19|3156.34|3147.64|21
1628588140000|2021-08-10 09:35:40|3156.81|3148.11|3157.53|3148.83|3157.53|3148.83|3156.78|3148.08|16
1628588150000|2021-08-10 09:35:50|3157.46|3148.76|3157.64|3148.94|3157.64|3148.94|3156.61|3147.91|26
1628588160000|2021-08-10 09:36:00|3157.67|3148.97|3156.99|3148.29|3157.95|3149.25|3156.99|3148.29|32
1628588170000|2021-08-10 09:36:10|3157.27|3148.57|3156.25|3147.55|3157.31|3148.61|3156.25|3147.55|33
1628588180000|2021-08-10 09:36:20|3156.17|3147.47|3155.25|3146.55|3156.17|3147.47|3155.25|3146.55|38
1628588190000|2021-08-10 09:36:30|3155.34|3146.64|3155.22|3146.52|3155.6|3146.9|3155.11|3146.41|27
1628588200000|2021-08-10 09:36:40|3155.36|3146.66|3155.5|3146.8|3155.89|3147.19|3155.06|3146.36|31
1628588210000|2021-08-10 09:36:50|3155.51|3146.81|3153.33|3144.63|3155.51|3146.81|3153.33|3144.63|31
1628588220000|2021-08-10 09:37:00|3153.41|3144.71|3154.43|3145.73|3154.44|3145.74|3153.3|3144.6|28
1628588230000|2021-08-10 09:37:10|3154.42|3145.72|3153.37|3144.67|3154.42|3145.72|3153.2|3144.5|25
1628588240000|2021-08-10 09:37:20|3153.46|3144.76|3154.08|3145.38|3154.1|3145.4|3152.97|3144.27|32
1628588250000|2021-08-10 09:37:30|3154.32|3145.62|3153.52|3144.82|3154.32|3145.62|3153.28|3144.58|38
1628588260000|2021-08-10 09:37:40|3153.5|3144.8|3153.92|3145.22|3153.99|3145.29|3153.25|3144.55|29
1628588270000|2021-08-10 09:37:50|3153.9|3145.2|3154.44|3145.74|3154.55|3145.85|3153.72|3145.02|34
1628588280000|2021-08-10 09:38:00|3154.36|3145.66|3154.54|3145.84|3154.76|3146.06|3153.99|3145.29|37
1628588290000|2021-08-10 09:38:10|3154.57|3145.87|3155.75|3147.05|3155.75|3147.05|3154.33|3145.63|28
1628588300000|2021-08-10 09:38:20|3155.76|3147.06|3155.99|3147.29|3156.08|3147.38|3155.67|3146.97|21
1628588310000|2021-08-10 09:38:30|3155.97|3147.27|3156.12|3147.42|3157.21|3148.51|3155.47|3146.77|26
1628588320000|2021-08-10 09:38:40|3156.32|3147.62|3156.7|3148|3157.4|3148.7|3156.32|3147.62|35
1628588330000|2021-08-10 09:38:50|3156.79|3148.09|3155.34|3146.64|3157.33|3148.63|3155.15|3146.45|36
1628588340000|2021-08-10 09:39:00|3155.51|3146.81|3155.67|3146.97|3155.67|3146.97|3154.49|3145.79|34
1628588350000|2021-08-10 09:39:10|3155.75|3147.05|3156.51|3147.81|3156.55|3147.85|3155.67|3146.97|31
1628588360000|2021-08-10 09:39:20|3156.49|3147.79|3156.01|3147.31|3156.52|3147.82|3155.48|3146.78|33
1628588370000|2021-08-10 09:39:30|3156.02|3147.32|3155.71|3147.01|3156.14|3147.44|3155.44|3146.74|33
1628588380000|2021-08-10 09:39:40|3155.65|3146.95|3155.77|3147.07|3156.09|3147.39|3155.62|3146.92|33
1628588390000|2021-08-10 09:39:50|3155.9|3147.2|3156.05|3147.35|3156.05|3147.35|3155.56|3146.86|15
1628588400000|2021-08-10 09:40:00|3155.42|3146.72|3156.54|3147.84|3156.68|3147.98|3155.42|3146.72|13
1628588410000|2021-08-10 09:40:10|3156.45|3147.75|3156.36|3147.66|3156.45|3147.75|3156.18|3147.48|24
1628588420000|2021-08-10 09:40:20|3156.42|3147.72|3156.13|3147.43|3156.99|3148.29|3156.13|3147.43|28
1628588430000|2021-08-10 09:40:30|3156.16|3147.46|3156.64|3147.94|3157.01|3148.31|3155.88|3147.18|21
1628588440000|2021-08-10 09:40:40|3156.63|3147.93|3156.56|3147.86|3156.79|3148.09|3155.2|3146.5|27
1628588450000|2021-08-10 09:40:50|3156.5|3147.8|3156.6|3147.9|3156.73|3148.03|3155.29|3146.59|23
1628588460000|2021-08-10 09:41:00|3156.73|3148.03|3157.73|3149.03|3157.8|3149.1|3156.41|3147.71|26
1628588470000|2021-08-10 09:41:10|3157.83|3149.13|3158.01|3149.31|3158.29|3149.59|3157.24|3148.54|29
1628588480000|2021-08-10 09:41:20|3157.93|3149.23|3157.86|3149.16|3157.93|3149.23|3156.4|3147.7|33
1628588490000|2021-08-10 09:41:30|3157.84|3149.14|3156.87|3148.17|3157.88|3149.18|3156.4|3147.7|32
1628588500000|2021-08-10 09:41:40|3156.75|3148.05|3157.38|3148.68|3157.62|3148.92|3156.48|3147.78|28
1628588510000|2021-08-10 09:41:50|3157.44|3148.74|3156.56|3147.86|3158.19|3149.49|3156.31|3147.61|34
1628588520000|2021-08-10 09:42:00|3156.61|3147.91|3157.3|3148.6|3157.58|3148.88|3156.56|3147.86|28
1628588530000|2021-08-10 09:42:10|3157.34|3148.64|3157.18|3148.48|3157.67|3148.97|3156.4|3147.7|31
1628588540000|2021-08-10 09:42:20|3157.65|3148.95|3156.37|3147.67|3157.65|3148.95|3155.74|3147.04|38
1628588550000|2021-08-10 09:42:30|3156.22|3147.52|3154.9|3146.2|3156.24|3147.54|3154.75|3146.05|31
1628588560000|2021-08-10 09:42:40|3154.6|3145.9|3153.95|3145.25|3155.14|3146.44|3153.7|3145|33
1628588570000|2021-08-10 09:42:50|3153.97|3145.27|3153.9|3145.2|3154.31|3145.61|3153.9|3145.2|35
1628588580000|2021-08-10 09:43:00|3153.97|3145.27|3153.63|3144.93|3154.41|3145.71|3153.55|3144.85|33
1628588590000|2021-08-10 09:43:10|3153.6|3144.9|3156.16|3147.46|3156.38|3147.68|3153.6|3144.9|37
1628588600000|2021-08-10 09:43:20|3156.18|3147.48|3154.93|3146.23|3156.18|3147.48|3154.68|3145.98|28
1628588610000|2021-08-10 09:43:30|3155.18|3146.48|3155.43|3146.73|3155.43|3146.73|3154.5|3145.8|33
1628588620000|2021-08-10 09:43:40|3155.38|3146.68|3154.17|3145.47|3155.38|3146.68|3153.9|3145.2|26
1628588630000|2021-08-10 09:43:50|3154.21|3145.51|3154.22|3145.52|3154.64|3145.94|3154|3145.3|36
1628588640000|2021-08-10 09:44:00|3154.38|3145.68|3154.19|3145.49|3154.72|3146.02|3154|3145.3|24
1628588650000|2021-08-10 09:44:10|3154.2|3145.5|3154.04|3145.34|3154.21|3145.51|3154.03|3145.33|21
1628588660000|2021-08-10 09:44:20|3154.06|3145.36|3152.41|3143.71|3154.06|3145.36|3152.2|3143.5|34
1628588670000|2021-08-10 09:44:30|3152.66|3143.96|3152.6|3143.9|3152.74|3144.04|3152.39|3143.69|29
1628588680000|2021-08-10 09:44:40|3152.65|3143.95|3152.52|3143.82|3152.69|3143.99|3152.44|3143.74|28
1628588690000|2021-08-10 09:44:50|3152.41|3143.71|3151.95|3143.25|3152.41|3143.71|3151.54|3142.84|21
1628588700000|2021-08-10 09:45:00|3152.11|3143.41|3150.31|3141.61|3152.75|3144.05|3150.31|3141.61|37
1628588710000|2021-08-10 09:45:10|3150.16|3141.46|3148.41|3139.71|3150.16|3141.46|3148.32|3139.62|39
1628588720000|2021-08-10 09:45:20|3148.18|3139.48|3142.52|3133.82|3148.18|3139.48|3142.52|3133.82|37
1628588730000|2021-08-10 09:45:30|3143.15|3134.45|3145.43|3136.73|3145.43|3136.73|3142.1|3133.4|34
1628588740000|2021-08-10 09:45:40|3145.39|3136.69|3145.53|3136.83|3146.08|3137.38|3144.91|3136.21|35
1628588750000|2021-08-10 09:45:50|3145.63|3136.93|3143.99|3135.29|3145.63|3136.93|3143.92|3135.22|36
1628588760000|2021-08-10 09:46:00|3143.9|3135.2|3142.09|3133.39|3143.9|3135.2|3141.9|3133.2|33
1628588770000|2021-08-10 09:46:10|3142.12|3133.42|3143.97|3135.27|3143.97|3135.27|3142.06|3133.36|31
1628588780000|2021-08-10 09:46:20|3144.08|3135.38|3143.24|3134.54|3144.15|3135.45|3143.1|3134.4|35
1628588790000|2021-08-10 09:46:30|3143.87|3135.17|3144.67|3135.97|3144.92|3136.22|3143.82|3135.12|37
1628588800000|2021-08-10 09:46:40|3144.64|3135.94|3145.05|3136.35|3145.07|3136.37|3144.27|3135.57|38
1628588810000|2021-08-10 09:46:50|3144.85|3136.15|3146.96|3138.26|3146.96|3138.26|3144.85|3136.15|38
1628588820000|2021-08-10 09:47:00|3147|3138.3|3147.13|3138.43|3147.44|3138.74|3147|3138.3|20
1628588830000|2021-08-10 09:47:10|3147.12|3138.42|3147.06|3138.36|3147.29|3138.59|3146.82|3138.12|18
1628588840000|2021-08-10 09:47:20|3147.04|3138.34|3146.84|3138.14|3147.04|3138.34|3146.79|3138.09|25
1628588850000|2021-08-10 09:47:30|3146.89|3138.19|3148.46|3139.76|3148.46|3139.76|3146.89|3138.19|19
1628588860000|2021-08-10 09:47:40|3148.58|3139.88|3150.43|3141.73|3150.43|3141.73|3148.58|3139.88|33
1628588870000|2021-08-10 09:47:50|3150.28|3141.58|3152.32|3143.62|3153.03|3144.33|3150.28|3141.58|37
1628588880000|2021-08-10 09:48:00|3152.2|3143.5|3152.09|3143.39|3152.45|3143.75|3151.61|3142.91|37
1628588890000|2021-08-10 09:48:10|3152.13|3143.43|3152.28|3143.58|3152.53|3143.83|3151.85|3143.15|36
1628588900000|2021-08-10 09:48:20|3152.3|3143.6|3151.9|3143.2|3152.47|3143.77|3151.38|3142.68|34
1628588910000|2021-08-10 09:48:30|3151.74|3143.04|3151.84|3143.14|3152.44|3143.74|3151.19|3142.49|37
1628588920000|2021-08-10 09:48:40|3152.2|3143.5|3152.64|3143.94|3152.84|3144.14|3151.8|3143.1|38
1628588930000|2021-08-10 09:48:50|3152.6|3143.9|3153.19|3144.49|3153.36|3144.66|3152.21|3143.51|35
1628588940000|2021-08-10 09:49:00|3152.7|3144|3153.45|3144.75|3154.15|3145.45|3152.7|3144|38
1628588950000|2021-08-10 09:49:10|3153.76|3145.06|3155.82|3147.12|3156.13|3147.43|3153.66|3144.96|33
1628588960000|2021-08-10 09:49:20|3155.83|3147.13|3156.63|3147.93|3156.82|3148.12|3155.78|3147.08|35
1628588970000|2021-08-10 09:49:30|3156.37|3147.67|3157.72|3149.02|3158.34|3149.64|3156.2|3147.5|36
1628588980000|2021-08-10 09:49:40|3157.62|3148.92|3156.76|3148.06|3157.77|3149.07|3156.4|3147.7|36
1628588990000|2021-08-10 09:49:50|3156.77|3148.07|3158.34|3149.64|3158.34|3149.64|3156.75|3148.05|31
1628589000000|2021-08-10 09:50:00|3158.08|3149.38|3159.71|3151.01|3159.81|3151.11|3158.08|3149.38|35
1628589010000|2021-08-10 09:50:10|3159.66|3150.96|3158.68|3149.98|3159.87|3151.17|3158.68|3149.98|31
1628589020000|2021-08-10 09:50:20|3158.64|3149.94|3157.17|3148.47|3158.64|3149.94|3156.89|3148.19|36
1628589030000|2021-08-10 09:50:30|3157.24|3148.54|3157|3148.3|3157.91|3149.21|3156.85|3148.15|20
1628589040000|2021-08-10 09:50:40|3157.05|3148.35|3154.42|3145.72|3157.09|3148.39|3154.38|3145.68|37
1628589050000|2021-08-10 09:50:50|3153.76|3145.06|3154.45|3145.75|3154.51|3145.81|3153.41|3144.71|37
1628589060000|2021-08-10 09:51:00|3154.56|3145.86|3156.23|3147.53|3156.23|3147.53|3154.34|3145.64|38
1628589070000|2021-08-10 09:51:10|3156.61|3147.91|3160.48|3151.78|3160.98|3152.28|3156.61|3147.91|40
1628589080000|2021-08-10 09:51:20|3160.35|3151.65|3159.45|3150.75|3161.22|3152.52|3159.12|3150.42|37
1628589090000|2021-08-10 09:51:30|3159.79|3151.09|3159.39|3150.69|3160.72|3152.02|3158.97|3150.27|40
1628589100000|2021-08-10 09:51:40|3159.54|3150.84|3160.24|3151.54|3160.3|3151.6|3159.54|3150.84|39
1628589110000|2021-08-10 09:51:50|3159.84|3151.14|3158.15|3149.45|3160.39|3151.69|3158.14|3149.44|40
1628589120000|2021-08-10 09:52:00|3158.43|3149.73|3158.37|3149.67|3158.64|3149.94|3157.95|3149.25|37
1628589130000|2021-08-10 09:52:10|3158.43|3149.73|3157.91|3149.21|3158.53|3149.83|3157.52|3148.82|36
1628589140000|2021-08-10 09:52:20|3158.07|3149.37|3158.37|3149.67|3158.44|3149.74|3157.85|3149.15|39
1628589150000|2021-08-10 09:52:30|3158.5|3149.8|3158.3|3149.6|3158.69|3149.99|3157.86|3149.16|37
1628589160000|2021-08-10 09:52:40|3158.31|3149.61|3158.26|3149.56|3158.43|3149.73|3158.17|3149.47|30
1628589170000|2021-08-10 09:52:50|3158.23|3149.53|3158.28|3149.58|3158.42|3149.72|3157.9|3149.2|32
1628589180000|2021-08-10 09:53:00|3158.25|3149.55|3157.52|3148.82|3158.26|3149.56|3157.42|3148.72|30
1628589190000|2021-08-10 09:53:10|3157.24|3148.54|3157.46|3148.76|3157.87|3149.17|3157.15|3148.45|30
1628589200000|2021-08-10 09:53:20|3157.43|3148.73|3157.39|3148.69|3157.84|3149.14|3157.22|3148.52|33
1628589210000|2021-08-10 09:53:30|3158.43|3149.73|3157.24|3148.54|3158.43|3149.73|3157.01|3148.31|40
1628589220000|2021-08-10 09:53:40|3157.17|3148.47|3157.21|3148.51|3158.19|3149.49|3156.87|3148.17|35
1628589230000|2021-08-10 09:53:50|3157.23|3148.53|3156.97|3148.27|3157.92|3149.22|3156.97|3148.27|36
1628589240000|2021-08-10 09:54:00|3157.37|3148.67|3155.87|3147.17|3157.54|3148.84|3155.87|3147.17|34
1628589250000|2021-08-10 09:54:10|3155.89|3147.19|3155.99|3147.29|3157.18|3148.48|3155.75|3147.05|34
1628589260000|2021-08-10 09:54:20|3156.08|3147.38|3156.48|3147.78|3156.59|3147.89|3156.07|3147.37|32
1628589270000|2021-08-10 09:54:30|3156.42|3147.72|3157.53|3148.83|3157.92|3149.22|3156.4|3147.7|35
1628589280000|2021-08-10 09:54:40|3157.57|3148.87|3157.1|3148.4|3157.61|3148.91|3156|3147.3|34
1628589290000|2021-08-10 09:54:50|3156.71|3148.01|3158.33|3149.63|3158.33|3149.63|3156.6|3147.9|37
1628589300000|2021-08-10 09:55:00|3158.12|3149.42|3156.88|3148.18|3158.48|3149.78|3156.88|3148.18|35
1628589310000|2021-08-10 09:55:10|3156.9|3148.2|3156.48|3147.78|3156.91|3148.21|3155.88|3147.18|39
1628589320000|2021-08-10 09:55:20|3156.5|3147.8|3157.9|3149.2|3158.53|3149.83|3156.49|3147.79|38
1628589330000|2021-08-10 09:55:30|3157.99|3149.29|3157.89|3149.19|3158.42|3149.72|3157.48|3148.78|33
1628589340000|2021-08-10 09:55:40|3157.56|3148.86|3158.38|3149.68|3158.66|3149.96|3157.56|3148.86|34
1628589350000|2021-08-10 09:55:50|3158.49|3149.79|3157.25|3148.55|3158.61|3149.91|3157.25|3148.55|30
1628589360000|2021-08-10 09:56:00|3157.45|3148.75|3157.34|3148.64|3157.53|3148.83|3156.9|3148.2|34
1628589370000|2021-08-10 09:56:10|3157.26|3148.56|3157.09|3148.39|3157.39|3148.69|3157.07|3148.37|23
1628589380000|2021-08-10 09:56:20|3156.93|3148.23|3158.06|3149.36|3158.19|3149.49|3156.38|3147.68|29
1628589390000|2021-08-10 09:56:30|3158.19|3149.49|3158|3149.3|3158.45|3149.75|3157.53|3148.83|31
1628589400000|2021-08-10 09:56:40|3157.94|3149.24|3157.39|3148.69|3157.94|3149.24|3157.28|3148.58|31
1628589410000|2021-08-10 09:56:50|3157.87|3149.17|3157.49|3148.79|3157.87|3149.17|3156.34|3147.64|35
1628589420000|2021-08-10 09:57:00|3157.17|3148.47|3156.26|3147.56|3157.28|3148.58|3156.07|3147.37|38
1628589430000|2021-08-10 09:57:10|3156.07|3147.37|3156.22|3147.52|3156.54|3147.84|3156.05|3147.35|25
1628589440000|2021-08-10 09:57:20|3156.67|3147.97|3156.19|3147.49|3156.67|3147.97|3155.83|3147.13|34
1628589450000|2021-08-10 09:57:30|3155.99|3147.29|3157.05|3148.35|3157.19|3148.49|3155.38|3146.68|34
1628589460000|2021-08-10 09:57:40|3156.91|3148.21|3155.91|3147.21|3156.97|3148.27|3155.89|3147.19|36
1628589470000|2021-08-10 09:57:50|3155.85|3147.15|3154.06|3145.36|3155.85|3147.15|3153.37|3144.67|37
1628589480000|2021-08-10 09:58:00|3154.42|3145.72|3155.49|3146.79|3155.52|3146.82|3153.15|3144.45|34
1628589490000|2021-08-10 09:58:10|3155.26|3146.56|3153.95|3145.25|3155.69|3146.99|3153.95|3145.25|33
1628589500000|2021-08-10 09:58:20|3154.21|3145.51|3154.99|3146.29|3155.34|3146.64|3153.55|3144.85|36
1628589510000|2021-08-10 09:58:30|3155.14|3146.44|3154.43|3145.73|3155.29|3146.59|3154.43|3145.73|28
1628589520000|2021-08-10 09:58:40|3154.62|3145.92|3153.97|3145.27|3155.23|3146.53|3153.97|3145.27|14
1628589530000|2021-08-10 09:58:50|3153.93|3145.23|3154.39|3145.69|3154.55|3145.85|3153.43|3144.73|19
1628589540000|2021-08-10 09:59:00|3154.3|3145.6|3154.05|3145.35|3154.73|3146.03|3153.09|3144.39|21
1628589550000|2021-08-10 09:59:10|3153.88|3145.18|3151.09|3142.39|3154.25|3145.55|3150.2|3141.5|36
1628589560000|2021-08-10 09:59:20|3151.07|3142.37|3150.63|3141.93|3151.51|3142.81|3150.47|3141.77|35
1628589570000|2021-08-10 09:59:30|3150.58|3141.88|3149.39|3140.69|3150.58|3141.88|3149.08|3140.38|33
1628589580000|2021-08-10 09:59:40|3149.38|3140.68|3149.23|3140.53|3149.82|3141.12|3149.23|3140.53|28
1628589590000|2021-08-10 09:59:50|3148.88|3140.18|3150.94|3142.24|3150.94|3142.24|3148.88|3140.18|30
1628589600000|2021-08-10 10:00:00|3150.62|3141.92|3149.54|3140.84|3151.27|3142.57|3149.33|3140.63|37
1628589610000|2021-08-10 10:00:10|3149.52|3140.82|3147.78|3139.08|3150.05|3141.35|3147.78|3139.08|26
1628589620000|2021-08-10 10:00:20|3147.8|3139.1|3147.71|3139.01|3147.84|3139.14|3146.97|3138.27|34
1628589630000|2021-08-10 10:00:30|3147.69|3138.99|3148.59|3139.89|3149.57|3140.87|3147.43|3138.73|28
1628589640000|2021-08-10 10:00:40|3148.57|3139.87|3150.39|3141.69|3150.39|3141.69|3148.57|3139.87|27
1628589650000|2021-08-10 10:00:50|3150.4|3141.7|3150.58|3141.88|3151.18|3142.48|3149.33|3140.63|34
1628589660000|2021-08-10 10:01:00|3150.6|3141.9|3151.97|3143.27|3152.05|3143.35|3150.6|3141.9|23
1628589670000|2021-08-10 10:01:10|3152|3143.3|3154.42|3145.72|3154.6|3145.9|3152|3143.3|38
1628589680000|2021-08-10 10:01:20|3154.35|3145.65|3154.95|3146.25|3155.25|3146.55|3154.13|3145.43|32
1628589690000|2021-08-10 10:01:30|3154.71|3146.01|3154.2|3145.5|3155.08|3146.38|3153.97|3145.27|36
1628589700000|2021-08-10 10:01:40|3154.28|3145.58|3155.53|3146.83|3155.69|3146.99|3154|3145.3|30
1628589710000|2021-08-10 10:01:50|3155.69|3146.99|3156.7|3148|3156.75|3148.05|3155.51|3146.81|36
1628589720000|2021-08-10 10:02:00|3156.52|3147.82|3155.24|3146.54|3156.55|3147.85|3155.21|3146.51|34
1628589730000|2021-08-10 10:02:10|3155.26|3146.56|3155.43|3146.73|3156.17|3147.47|3155.19|3146.49|27
1628589740000|2021-08-10 10:02:20|3155.44|3146.74|3155.5|3146.8|3155.62|3146.92|3155.28|3146.58|27
1628589750000|2021-08-10 10:02:30|3155.52|3146.82|3156.53|3147.83|3156.53|3147.83|3155.16|3146.46|30
1628589760000|2021-08-10 10:02:40|3156.66|3147.96|3156.68|3147.98|3156.74|3148.04|3156.01|3147.31|25
1628589770000|2021-08-10 10:02:50|3156.54|3147.84|3155.3|3146.6|3156.54|3147.84|3155.04|3146.34|34
1628589780000|2021-08-10 10:03:00|3155.29|3146.59|3155.67|3146.97|3156.03|3147.33|3155.29|3146.59|33
1628589790000|2021-08-10 10:03:10|3155.92|3147.22|3155.73|3147.03|3156.06|3147.36|3155.57|3146.87|31
1628589800000|2021-08-10 10:03:20|3155.67|3146.97|3155.8|3147.1|3155.92|3147.22|3155.56|3146.86|28
1628589810000|2021-08-10 10:03:30|3155.74|3147.04|3155.74|3147.04|3155.92|3147.22|3155.28|3146.58|25
1628589820000|2021-08-10 10:03:40|3155.43|3146.73|3155.46|3146.76|3155.93|3147.23|3155.43|3146.73|32
1628589830000|2021-08-10 10:03:50|3155.45|3146.75|3153.98|3145.28|3155.51|3146.81|3153.98|3145.28|35
1628589840000|2021-08-10 10:04:00|3153.97|3145.27|3154.29|3145.59|3154.76|3146.06|3153.94|3145.24|34
1628589850000|2021-08-10 10:04:10|3154.47|3145.77|3155.45|3146.75|3155.77|3147.07|3153.9|3145.2|33
1628589860000|2021-08-10 10:04:20|3155.46|3146.76|3156.04|3147.34|3156.09|3147.39|3155.44|3146.74|20
1628589870000|2021-08-10 10:04:30|3155.56|3146.86|3154.4|3145.7|3156.01|3147.31|3154.4|3145.7|29
1628589880000|2021-08-10 10:04:40|3155.12|3146.42|3155.25|3146.55|3155.57|3146.87|3155.12|3146.42|21
1628589890000|2021-08-10 10:04:50|3155.26|3146.56|3155.17|3146.47|3155.26|3146.56|3155.08|3146.38|18
1628589900000|2021-08-10 10:05:00|3155.16|3146.46|3153.8|3145.1|3155.36|3146.66|3153.8|3145.1|30
1628589910000|2021-08-10 10:05:10|3154.08|3145.38|3151.81|3143.11|3154.08|3145.38|3151.7|3143|27
1628589920000|2021-08-10 10:05:20|3151.72|3143.02|3151.53|3142.83|3152|3143.3|3150.86|3142.16|36
1628589930000|2021-08-10 10:05:30|3151.22|3142.52|3150.66|3141.96|3151.61|3142.91|3150.25|3141.55|40
1628589940000|2021-08-10 10:05:40|3150.18|3141.48|3152.32|3143.62|3152.73|3144.03|3150.18|3141.48|36
1628589950000|2021-08-10 10:05:50|3151.88|3143.18|3152.55|3143.85|3152.67|3143.97|3151.85|3143.15|33
1628589960000|2021-08-10 10:06:00|3152.59|3143.89|3151.77|3143.07|3152.79|3144.09|3151.71|3143.01|39
1628589970000|2021-08-10 10:06:10|3151.78|3143.08|3149.33|3140.63|3152.03|3143.33|3149.33|3140.63|35
1628589980000|2021-08-10 10:06:20|3149.47|3140.77|3150.16|3141.46|3150.44|3141.74|3149.03|3140.33|35
1628589990000|2021-08-10 10:06:30|3150.09|3141.39|3149.48|3140.78|3150.5|3141.8|3149.08|3140.38|38
1628590000000|2021-08-10 10:06:40|3149.49|3140.79|3147.67|3138.97|3149.49|3140.79|3147.67|3138.97|36
1628590010000|2021-08-10 10:06:50|3147.75|3139.05|3148.44|3139.74|3148.59|3139.89|3147.75|3139.05|36
1628590020000|2021-08-10 10:07:00|3148.35|3139.65|3147.66|3138.96|3148.79|3140.09|3146.86|3138.16|38
1628590030000|2021-08-10 10:07:10|3147.19|3138.49|3146.91|3138.21|3147.65|3138.95|3146.82|3138.12|36
1628590040000|2021-08-10 10:07:20|3146.89|3138.19|3146.37|3137.67|3147.06|3138.36|3146.37|3137.67|28
1628590050000|2021-08-10 10:07:30|3146.39|3137.69|3145.99|3137.29|3146.47|3137.77|3145.99|3137.29|16
1628590060000|2021-08-10 10:07:40|3145.93|3137.23|3146.09|3137.39|3146.13|3137.43|3145.93|3137.23|22
1628590070000|2021-08-10 10:07:50|3146.01|3137.31|3145.82|3137.12|3146.09|3137.39|3145.82|3137.12|21
1628590080000|2021-08-10 10:08:00|3144.88|3136.18|3146.19|3137.49|3146.25|3137.55|3144.56|3135.86|33
1628590090000|2021-08-10 10:08:10|3146.25|3137.55|3145.28|3136.58|3146.41|3137.71|3145.28|3136.58|35
1628590100000|2021-08-10 10:08:20|3145.16|3136.46|3143.38|3134.68|3145.16|3136.46|3143.35|3134.65|34
1628590110000|2021-08-10 10:08:30|3143.57|3134.87|3142.68|3133.98|3143.58|3134.88|3141.86|3133.16|37
1628590120000|2021-08-10 10:08:40|3142.71|3134.01|3142.22|3133.52|3142.82|3134.12|3141.87|3133.17|36
1628590130000|2021-08-10 10:08:50|3141.92|3133.22|3143|3134.3|3143.06|3134.36|3141.4|3132.7|36
1628590140000|2021-08-10 10:09:00|3142.93|3134.23|3143.51|3134.81|3143.71|3135.01|3142.67|3133.97|37
1628590150000|2021-08-10 10:09:10|3143.64|3134.94|3145.38|3136.68|3145.38|3136.68|3143.47|3134.77|39
1628590160000|2021-08-10 10:09:20|3145.36|3136.66|3144.06|3135.36|3145.68|3136.98|3143.96|3135.26|32
1628590170000|2021-08-10 10:09:30|3144.09|3135.39|3144.34|3135.64|3144.34|3135.64|3143.72|3135.02|35
1628590180000|2021-08-10 10:09:40|3144.31|3135.61|3144.22|3135.52|3144.5|3135.8|3144.01|3135.31|34
1628590190000|2021-08-10 10:09:50|3144.15|3135.45|3144.01|3135.31|3144.4|3135.7|3143.96|3135.26|32
1628590200000|2021-08-10 10:10:00|3143.93|3135.23|3144.44|3135.74|3144.62|3135.92|3143.84|3135.14|37
1628590210000|2021-08-10 10:10:10|3144.79|3136.09|3145.17|3136.47|3145.25|3136.55|3144.59|3135.89|17
1628590220000|2021-08-10 10:10:20|3145.23|3136.53|3146.71|3138.01|3146.96|3138.26|3145.23|3136.53|28
1628590230000|2021-08-10 10:10:30|3146.73|3138.03|3147.53|3138.83|3147.53|3138.83|3146.59|3137.89|30
1628590240000|2021-08-10 10:10:40|3147.54|3138.84|3147.87|3139.17|3148.02|3139.32|3147.54|3138.84|23
1628590250000|2021-08-10 10:10:50|3147.74|3139.04|3146.75|3138.05|3147.74|3139.04|3145.71|3137.01|31
1628590260000|2021-08-10 10:11:00|3146.78|3138.08|3148.21|3139.51|3148.34|3139.64|3146.78|3138.08|28
1628590270000|2021-08-10 10:11:10|3148.29|3139.59|3147.17|3138.47|3148.4|3139.7|3146.92|3138.22|34
1628590280000|2021-08-10 10:11:20|3147.27|3138.57|3149.51|3140.81|3149.52|3140.82|3146.72|3138.02|35
1628590290000|2021-08-10 10:11:30|3148.98|3140.28|3148.36|3139.66|3149.5|3140.8|3148.21|3139.51|35
1628590300000|2021-08-10 10:11:40|3148.31|3139.61|3148.75|3140.05|3148.96|3140.26|3148.17|3139.47|37
1628590310000|2021-08-10 10:11:50|3148.98|3140.28|3148.85|3140.15|3149.13|3140.43|3148.68|3139.98|33
1628590320000|2021-08-10 10:12:00|3148.63|3139.93|3148.56|3139.86|3148.99|3140.29|3148.1|3139.4|34
1628590330000|2021-08-10 10:12:10|3148.49|3139.79|3147.85|3139.15|3148.63|3139.93|3147.31|3138.61|35
1628590340000|2021-08-10 10:12:20|3147.91|3139.21|3147.76|3139.06|3147.91|3139.21|3147.53|3138.83|23
1628590350000|2021-08-10 10:12:30|3147.58|3138.88|3148.03|3139.33|3148.31|3139.61|3147.46|3138.76|32
1628590360000|2021-08-10 10:12:40|3148.06|3139.36|3147.6|3138.9|3148.12|3139.42|3147.16|3138.46|36
1628590370000|2021-08-10 10:12:50|3148.11|3139.41|3148.33|3139.63|3148.8|3140.1|3148.11|3139.41|35
1628590380000|2021-08-10 10:13:00|3148.37|3139.67|3148.63|3139.93|3148.64|3139.94|3148.28|3139.58|30
1628590390000|2021-08-10 10:13:10|3148.5|3139.8|3148.24|3139.54|3148.82|3140.12|3147.88|3139.18|34
1628590400000|2021-08-10 10:13:20|3148.34|3139.64|3148.13|3139.43|3148.36|3139.66|3147.92|3139.22|40
1628590410000|2021-08-10 10:13:30|3148.26|3139.56|3148.16|3139.46|3148.43|3139.73|3148.02|3139.32|36
1628590420000|2021-08-10 10:13:40|3148.24|3139.54|3148.3|3139.6|3148.32|3139.62|3147.83|3139.13|34
1628590430000|2021-08-10 10:13:50|3148.33|3139.63|3148.67|3139.97|3149.21|3140.51|3148.23|3139.53|35
1628590440000|2021-08-10 10:14:00|3148.71|3140.01|3148.87|3140.17|3149.16|3140.46|3148.58|3139.88|33
1628590450000|2021-08-10 10:14:10|3148.8|3140.1|3147.56|3138.86|3149.12|3140.42|3147.25|3138.55|28
1628590460000|2021-08-10 10:14:20|3147.12|3138.42|3146.39|3137.69|3147.12|3138.42|3146.35|3137.65|24
1628590470000|2021-08-10 10:14:30|3146.41|3137.71|3146.08|3137.38|3146.94|3138.24|3146.08|3137.38|21
1628590480000|2021-08-10 10:14:40|3145.81|3137.11|3145.94|3137.24|3146.12|3137.42|3145.6|3136.9|37
1628590490000|2021-08-10 10:14:50|3145.95|3137.25|3145.47|3136.77|3146.36|3137.66|3145.44|3136.74|29
1628590500000|2021-08-10 10:15:00|3145.49|3136.79|3145.07|3136.37|3145.67|3136.97|3144.7|3136|23
1628590510000|2021-08-10 10:15:10|3145.4|3136.7|3144.41|3135.71|3145.45|3136.75|3144.41|3135.71|35
1628590520000|2021-08-10 10:15:20|3144.43|3135.73|3143.74|3135.04|3144.45|3135.75|3143.31|3134.61|34
1628590530000|2021-08-10 10:15:30|3143.73|3135.03|3144.17|3135.47|3144.64|3135.94|3143.36|3134.66|33
1628590540000|2021-08-10 10:15:40|3144.16|3135.46|3144.9|3136.2|3145.05|3136.35|3144.16|3135.46|26
1628590550000|2021-08-10 10:15:50|3144.88|3136.18|3143.44|3134.74|3144.9|3136.2|3143.31|3134.61|38
1628590560000|2021-08-10 10:16:00|3143.47|3134.77|3143.81|3135.11|3143.81|3135.11|3143.12|3134.42|33
1628590570000|2021-08-10 10:16:10|3143.83|3135.13|3143.1|3134.4|3143.83|3135.13|3142.92|3134.22|17
1628590580000|2021-08-10 10:16:20|3143.32|3134.62|3144.51|3135.81|3144.56|3135.86|3143.32|3134.62|27
1628590590000|2021-08-10 10:16:30|3144.47|3135.77|3144.24|3135.54|3144.67|3135.97|3144.02|3135.32|35
1628590600000|2021-08-10 10:16:40|3144.39|3135.69|3143.91|3135.21|3144.66|3135.96|3143.52|3134.82|37
1628590610000|2021-08-10 10:16:50|3143.9|3135.2|3144.32|3135.62|3144.51|3135.81|3143.43|3134.73|34
1628590620000|2021-08-10 10:17:00|3144.43|3135.73|3145.13|3136.43|3145.19|3136.49|3144.43|3135.73|28
1628590630000|2021-08-10 10:17:10|3145.15|3136.45|3145.12|3136.42|3145.17|3136.47|3144.92|3136.22|30
1628590640000|2021-08-10 10:17:20|3145.11|3136.41|3144.97|3136.27|3145.15|3136.45|3144.42|3135.72|24
1628590650000|2021-08-10 10:17:30|3144.89|3136.19|3143.66|3134.96|3144.89|3136.19|3143.42|3134.72|34
1628590660000|2021-08-10 10:17:40|3143.75|3135.05|3143.79|3135.09|3144.15|3135.45|3143.63|3134.93|34
1628590670000|2021-08-10 10:17:50|3144.02|3135.32|3143.54|3134.84|3144.23|3135.53|3143.54|3134.84|35
1628590680000|2021-08-10 10:18:00|3143.6|3134.9|3143.59|3134.89|3144|3135.3|3143.43|3134.73|36
1628590690000|2021-08-10 10:18:10|3143.76|3135.06|3144.03|3135.33|3144.16|3135.46|3143.61|3134.91|30
1628590700000|2021-08-10 10:18:20|3144.06|3135.36|3144.33|3135.63|3144.38|3135.68|3144.06|3135.36|32
1628590710000|2021-08-10 10:18:30|3144.31|3135.61|3143.82|3135.12|3144.31|3135.61|3143.73|3135.03|26
1628590720000|2021-08-10 10:18:40|3143.79|3135.09|3143.89|3135.19|3143.93|3135.23|3143.76|3135.06|23
1628590730000|2021-08-10 10:18:50|3143.94|3135.24|3144.6|3135.9|3144.68|3135.98|3143.84|3135.14|18
1628590740000|2021-08-10 10:19:00|3144.59|3135.89|3144.8|3136.1|3144.8|3136.1|3144.23|3135.53|35
1628590750000|2021-08-10 10:19:10|3144.72|3136.02|3143.92|3135.22|3144.73|3136.03|3143.87|3135.17|33
1628590760000|2021-08-10 10:19:20|3143.91|3135.21|3144.19|3135.49|3144.65|3135.95|3143.83|3135.13|31
1628590770000|2021-08-10 10:19:30|3144.43|3135.73|3143.82|3135.12|3144.46|3135.76|3143.76|3135.06|26
1628590780000|2021-08-10 10:19:40|3143.81|3135.11|3143.72|3135.02|3143.81|3135.11|3143.59|3134.89|11
1628590790000|2021-08-10 10:19:50|3143.68|3134.98|3143.48|3134.78|3143.68|3134.98|3143.41|3134.71|16
1628590800000|2021-08-10 10:20:00|3143.52|3134.82|3143.48|3134.78|3143.62|3134.92|3143.48|3134.78|7
1628590810000|2021-08-10 10:20:10|3143.63|3134.93|3143.47|3134.77|3143.68|3134.98|3143.47|3134.77|16
1628590820000|2021-08-10 10:20:20|3143.44|3134.74|3143.62|3134.92|3143.62|3134.92|3143.43|3134.73|15
1628590830000|2021-08-10 10:20:30|3143.43|3134.73|3143.57|3134.87|3143.61|3134.91|3143.43|3134.73|21
1628590840000|2021-08-10 10:20:40|3143.54|3134.84|3142.45|3133.75|3143.54|3134.84|3142.45|3133.75|28
1628590850000|2021-08-10 10:20:50|3142.53|3133.83|3140.23|3131.53|3142.69|3133.99|3139.7|3131|40
1628590860000|2021-08-10 10:21:00|3140.11|3131.41|3140.77|3132.07|3141.31|3132.61|3140.11|3131.41|39
1628590870000|2021-08-10 10:21:10|3140.83|3132.13|3139.98|3131.28|3140.83|3132.13|3139.79|3131.09|32
1628590880000|2021-08-10 10:21:20|3139.88|3131.18|3138.55|3129.85|3139.9|3131.2|3138.39|3129.69|27
1628590890000|2021-08-10 10:21:30|3138.61|3129.91|3138.72|3130.02|3138.77|3130.07|3138.28|3129.58|23
1628590900000|2021-08-10 10:21:40|3138.78|3130.08|3138.81|3130.11|3138.81|3130.11|3138.55|3129.85|19
1628590910000|2021-08-10 10:21:50|3138.57|3129.87|3138.49|3129.79|3138.64|3129.94|3138.32|3129.62|23
1628590920000|2021-08-10 10:22:00|3138.57|3129.87|3137.56|3128.86|3138.57|3129.87|3137.35|3128.65|35
1628590930000|2021-08-10 10:22:10|3137.54|3128.84|3132.12|3123.42|3137.58|3128.88|3131.48|3122.78|37
1628590940000|2021-08-10 10:22:20|3132.18|3123.48|3134.64|3125.94|3135.1|3126.4|3131.45|3122.75|35
1628590950000|2021-08-10 10:22:30|3134.46|3125.76|3135.25|3126.55|3136.36|3127.66|3134.31|3125.61|38
1628590960000|2021-08-10 10:22:40|3135.32|3126.62|3133.13|3124.43|3136.76|3128.06|3133.13|3124.43|39
1628590970000|2021-08-10 10:22:50|3132.57|3123.87|3128.55|3119.85|3132.57|3123.87|3128.54|3119.84|39
1628590980000|2021-08-10 10:23:00|3128.62|3119.92|3130.49|3121.79|3130.6|3121.9|3128.02|3119.32|39
1628590990000|2021-08-10 10:23:10|3130.33|3121.63|3133.43|3124.73|3134.76|3126.06|3130.33|3121.63|36
1628591000000|2021-08-10 10:23:20|3133.24|3124.54|3132.02|3123.32|3133.91|3125.21|3131.47|3122.77|40
1628591010000|2021-08-10 10:23:30|3131.82|3123.12|3129.2|3120.5|3133.26|3124.56|3128.75|3120.05|39
1628591020000|2021-08-10 10:23:40|3129.46|3120.76|3128.53|3119.83|3131.22|3122.52|3128.41|3119.71|39
1628591030000|2021-08-10 10:23:50|3128.57|3119.87|3128.82|3120.12|3130.5|3121.8|3128.57|3119.87|36
1628591040000|2021-08-10 10:24:00|3128.83|3120.13|3129.61|3120.91|3130.09|3121.39|3128.83|3120.13|34
1628591050000|2021-08-10 10:24:10|3129.52|3120.82|3130|3121.3|3130|3121.3|3128.54|3119.84|33
1628591060000|2021-08-10 10:24:20|3130.09|3121.39|3129.57|3120.87|3130.16|3121.46|3129.55|3120.85|34
1628591070000|2021-08-10 10:24:30|3129.56|3120.86|3129.48|3120.78|3129.79|3121.09|3128.04|3119.34|36
1628591080000|2021-08-10 10:24:40|3129.41|3120.71|3129.78|3121.08|3129.8|3121.1|3129.41|3120.71|28
1628591090000|2021-08-10 10:24:50|3129.83|3121.13|3130.92|3122.22|3131.42|3122.72|3129.83|3121.13|35
1628591100000|2021-08-10 10:25:00|3130.94|3122.24|3132.74|3124.04|3132.75|3124.05|3130.94|3122.24|35
1628591110000|2021-08-10 10:25:10|3132.75|3124.05|3132.42|3123.72|3132.75|3124.05|3132.11|3123.41|34
1628591120000|2021-08-10 10:25:20|3132.43|3123.73|3132.63|3123.93|3132.79|3124.09|3132.25|3123.55|31
1628591130000|2021-08-10 10:25:30|3132.65|3123.95|3132.56|3123.86|3132.65|3123.95|3132.32|3123.62|26
1628591140000|2021-08-10 10:25:40|3132.53|3123.83|3132.37|3123.67|3132.83|3124.13|3132.29|3123.59|31
1628591150000|2021-08-10 10:25:50|3132.34|3123.64|3133.29|3124.59|3133.57|3124.87|3132.32|3123.62|26
1628591160000|2021-08-10 10:26:00|3133.56|3124.86|3133.41|3124.71|3133.74|3125.04|3133.14|3124.44|36
1628591170000|2021-08-10 10:26:10|3133.35|3124.65|3133.98|3125.28|3133.98|3125.28|3133.35|3124.65|30
1628591180000|2021-08-10 10:26:20|3134.04|3125.34|3133.38|3124.68|3134.54|3125.84|3133.38|3124.68|29
1628591190000|2021-08-10 10:26:30|3133.32|3124.62|3133.92|3125.22|3134.05|3125.35|3133.3|3124.6|26
1628591200000|2021-08-10 10:26:40|3133.91|3125.21|3133.57|3124.87|3134.03|3125.33|3133.41|3124.71|21
1628591210000|2021-08-10 10:26:50|3133.54|3124.84|3133.44|3124.74|3134.05|3125.35|3133.05|3124.35|34
1628591220000|2021-08-10 10:27:00|3133.45|3124.75|3133.74|3125.04|3133.8|3125.1|3133.2|3124.5|35
1628591230000|2021-08-10 10:27:10|3133.8|3125.1|3133.28|3124.58|3134.13|3125.43|3133.18|3124.48|25
1628591240000|2021-08-10 10:27:20|3133.43|3124.73|3133.52|3124.82|3133.57|3124.87|3133.33|3124.63|34
1628591250000|2021-08-10 10:27:30|3133.51|3124.81|3133.31|3124.61|3133.61|3124.91|3132.86|3124.16|25
1628591260000|2021-08-10 10:27:40|3133.3|3124.6|3133.24|3124.54|3133.31|3124.61|3132.76|3124.06|26
1628591270000|2021-08-10 10:27:50|3133.21|3124.51|3134.64|3125.94|3134.65|3125.95|3133.04|3124.34|25
1628591280000|2021-08-10 10:28:00|3134.6|3125.9|3134.37|3125.67|3134.74|3126.04|3133.64|3124.94|38
1628591290000|2021-08-10 10:28:10|3134.39|3125.69|3134.72|3126.02|3134.83|3126.13|3134.15|3125.45|30
1628591300000|2021-08-10 10:28:20|3134.7|3126|3134.71|3126.01|3134.74|3126.04|3134.51|3125.81|20
1628591310000|2021-08-10 10:28:30|3134.72|3126.02|3134.36|3125.66|3135.54|3126.84|3134.31|3125.61|28
1628591320000|2021-08-10 10:28:40|3134.26|3125.56|3134.41|3125.71|3134.64|3125.94|3133.62|3124.92|37
1628591330000|2021-08-10 10:28:50|3134.23|3125.53|3133.62|3124.92|3134.38|3125.68|3133.28|3124.58|31
1628591340000|2021-08-10 10:29:00|3133.42|3124.72|3134.34|3125.64|3134.61|3125.91|3133.3|3124.6|35
1628591350000|2021-08-10 10:29:10|3134.27|3125.57|3133.73|3125.03|3134.47|3125.77|3133.68|3124.98|35
1628591360000|2021-08-10 10:29:20|3133.72|3125.02|3133.8|3125.1|3133.86|3125.16|3133.35|3124.65|30
1628591370000|2021-08-10 10:29:30|3133.61|3124.91|3132.91|3124.21|3133.8|3125.1|3132.91|3124.21|24
1628591380000|2021-08-10 10:29:40|3132.8|3124.1|3133.07|3124.37|3133.21|3124.51|3132.8|3124.1|25
1628591390000|2021-08-10 10:29:50|3133.06|3124.36|3132.82|3124.12|3133.33|3124.63|3132.82|3124.12|29
1628591400000|2021-08-10 10:30:00|3133.09|3124.39|3129.98|3121.28|3133.11|3124.41|3129.83|3121.13|32
1628591410000|2021-08-10 10:30:10|3129.78|3121.08|3128.33|3119.63|3129.92|3121.22|3128.22|3119.52|37
1628591420000|2021-08-10 10:30:20|3128.31|3119.61|3128.45|3119.75|3129.7|3121|3128.26|3119.56|31
1628591430000|2021-08-10 10:30:30|3128.42|3119.72|3126.33|3117.63|3128.42|3119.72|3126.33|3117.63|38
1628591440000|2021-08-10 10:30:40|3126.32|3117.62|3128.13|3119.43|3128.65|3119.95|3125.93|3117.23|37
1628591450000|2021-08-10 10:30:50|3128.26|3119.56|3126.39|3117.69|3128.26|3119.56|3126.39|3117.69|38
1628591460000|2021-08-10 10:31:00|3126.44|3117.74|3127.38|3118.68|3127.43|3118.73|3126.21|3117.51|39
1628591470000|2021-08-10 10:31:10|3127.4|3118.7|3127.73|3119.03|3128.01|3119.31|3127.4|3118.7|33
1628591480000|2021-08-10 10:31:20|3127.89|3119.19|3129.76|3121.06|3129.81|3121.11|3127.74|3119.04|35
1628591490000|2021-08-10 10:31:30|3129.77|3121.07|3129.3|3120.6|3129.8|3121.1|3128.6|3119.9|34
1628591500000|2021-08-10 10:31:40|3129.15|3120.45|3129.93|3121.23|3130|3121.3|3129.13|3120.43|32
1628591510000|2021-08-10 10:31:50|3129.6|3120.9|3127.99|3119.29|3130.31|3121.61|3127.99|3119.29|29
1628591520000|2021-08-10 10:32:00|3127.93|3119.23|3126.03|3117.33|3128.04|3119.34|3126.03|3117.33|28
1628591530000|2021-08-10 10:32:10|3125.93|3117.23|3125.91|3117.21|3126.59|3117.89|3125.13|3116.43|39
1628591540000|2021-08-10 10:32:20|3125.93|3117.23|3125.1|3116.4|3127.34|3118.64|3124.9|3116.2|37
1628591550000|2021-08-10 10:32:30|3125.12|3116.42|3124.17|3115.47|3125.15|3116.45|3124.17|3115.47|38
1628591560000|2021-08-10 10:32:40|3124.08|3115.38|3124.69|3115.99|3124.69|3115.99|3123.82|3115.12|32
1628591570000|2021-08-10 10:32:50|3124.72|3116.02|3124.29|3115.59|3124.72|3116.02|3123.97|3115.27|38
1628591580000|2021-08-10 10:33:00|3124.24|3115.54|3123.74|3115.04|3124.33|3115.63|3122.74|3114.04|35
1628591590000|2021-08-10 10:33:10|3123.68|3114.98|3122.67|3113.97|3124.05|3115.35|3122.43|3113.73|38
1628591600000|2021-08-10 10:33:20|3122.47|3113.77|3121.93|3113.23|3122.89|3114.19|3121.71|3113.01|31
1628591610000|2021-08-10 10:33:30|3121.96|3113.26|3121.59|3112.89|3122.69|3113.99|3121.19|3112.49|39
1628591620000|2021-08-10 10:33:40|3121.61|3112.91|3123.21|3114.51|3123.28|3114.58|3121.09|3112.39|37
1628591630000|2021-08-10 10:33:50|3123.16|3114.46|3124.2|3115.5|3124.5|3115.8|3123.02|3114.32|37
1628591640000|2021-08-10 10:34:00|3124.15|3115.45|3124.03|3115.33|3124.59|3115.89|3123.74|3115.04|35
1628591650000|2021-08-10 10:34:10|3124.1|3115.4|3121.61|3112.91|3124.1|3115.4|3121.5|3112.8|38
1628591660000|2021-08-10 10:34:20|3121.73|3113.03|3122.77|3114.07|3123.49|3114.79|3121.73|3113.03|37
1628591670000|2021-08-10 10:34:30|3122.73|3114.03|3122.38|3113.68|3122.76|3114.06|3121.38|3112.68|39
1628591680000|2021-08-10 10:34:40|3122.67|3113.97|3126.44|3117.74|3126.44|3117.74|3122.67|3113.97|37
1628591690000|2021-08-10 10:34:50|3126.39|3117.69|3128.97|3120.27|3129.36|3120.66|3126.36|3117.66|37
1628591700000|2021-08-10 10:35:00|3129.14|3120.44|3129.97|3121.27|3130.67|3121.97|3129.14|3120.44|36
1628591710000|2021-08-10 10:35:10|3129.71|3121.01|3126.15|3117.45|3129.84|3121.14|3126.15|3117.45|36
1628591720000|2021-08-10 10:35:20|3125.86|3117.16|3127.78|3119.08|3127.78|3119.08|3125.32|3116.62|32
1628591730000|2021-08-10 10:35:30|3127.59|3118.89|3129.13|3120.43|3129.17|3120.47|3127.59|3118.89|32
1628591740000|2021-08-10 10:35:40|3129.29|3120.59|3128.06|3119.36|3129.29|3120.59|3127.92|3119.22|34
1628591750000|2021-08-10 10:35:50|3128.07|3119.37|3127.48|3118.78|3128.07|3119.37|3126.45|3117.75|28
1628591760000|2021-08-10 10:36:00|3127.56|3118.86|3127.34|3118.64|3127.8|3119.1|3127.3|3118.6|31
1628591770000|2021-08-10 10:36:10|3127.07|3118.37|3125.21|3116.51|3127.07|3118.37|3125.21|3116.51|39
1628591780000|2021-08-10 10:36:20|3124.83|3116.13|3125.24|3116.54|3125.24|3116.54|3124.54|3115.84|40
1628591790000|2021-08-10 10:36:30|3125.14|3116.44|3125.67|3116.97|3125.96|3117.26|3125.14|3116.44|39
1628591800000|2021-08-10 10:36:40|3125.39|3116.69|3126.44|3117.74|3126.44|3117.74|3125.39|3116.69|32
1628591810000|2021-08-10 10:36:50|3126.4|3117.7|3126.81|3118.11|3126.94|3118.24|3126.07|3117.37|36
1628591820000|2021-08-10 10:37:00|3126.74|3118.04|3127.33|3118.63|3127.33|3118.63|3126.14|3117.44|31
1628591830000|2021-08-10 10:37:10|3127.35|3118.65|3124.94|3116.24|3127.57|3118.87|3124.56|3115.86|32
1628591840000|2021-08-10 10:37:20|3125.06|3116.36|3124.46|3115.76|3125.48|3116.78|3124.39|3115.69|33
1628591850000|2021-08-10 10:37:30|3124.48|3115.78|3124.55|3115.85|3124.8|3116.1|3123.83|3115.13|29
1628591860000|2021-08-10 10:37:40|3124.39|3115.69|3124.05|3115.35|3124.49|3115.79|3123.06|3114.36|35
1628591870000|2021-08-10 10:37:50|3124.04|3115.34|3124.89|3116.19|3125.02|3116.32|3123.9|3115.2|35
1628591880000|2021-08-10 10:38:00|3124.86|3116.16|3126.88|3118.18|3127.03|3118.33|3124|3115.3|38
1628591890000|2021-08-10 10:38:10|3126.73|3118.03|3128.34|3119.64|3129.16|3120.46|3126.66|3117.96|37
1628591900000|2021-08-10 10:38:20|3128.53|3119.83|3127.58|3118.88|3128.91|3120.21|3127.2|3118.5|34
1628591910000|2021-08-10 10:38:30|3127.53|3118.83|3125.68|3116.98|3127.81|3119.11|3125.6|3116.9|27
1628591920000|2021-08-10 10:38:40|3125.78|3117.08|3124.07|3115.37|3126.17|3117.47|3123.81|3115.11|29
1628591930000|2021-08-10 10:38:50|3124.08|3115.38|3123.06|3114.36|3124.16|3115.46|3122.64|3113.94|35
1628591940000|2021-08-10 10:39:00|3123.38|3114.68|3122.91|3114.21|3124.92|3116.22|3122.59|3113.89|37
1628591950000|2021-08-10 10:39:10|3123.06|3114.36|3122.07|3113.37|3123.56|3114.86|3121.8|3113.1|27
1628591960000|2021-08-10 10:39:20|3122.18|3113.48|3122.62|3113.92|3122.88|3114.18|3121.89|3113.19|33
1628591970000|2021-08-10 10:39:30|3122.6|3113.9|3122.96|3114.26|3123.16|3114.46|3121.73|3113.03|35
1628591980000|2021-08-10 10:39:40|3122.95|3114.25|3123.63|3114.93|3123.72|3115.02|3121.98|3113.28|35
1628591990000|2021-08-10 10:39:50|3123.66|3114.96|3123.54|3114.84|3125.31|3116.61|3123.44|3114.74|38
1628592000000|2021-08-10 10:40:00|3123.51|3114.81|3122.11|3113.41|3123.86|3115.16|3122.11|3113.41|34
1628592010000|2021-08-10 10:40:10|3122.12|3113.42|3123.75|3115.05|3123.75|3115.05|3122.12|3113.42|35
1628592020000|2021-08-10 10:40:20|3123.38|3114.68|3122.57|3113.87|3123.39|3114.69|3122.22|3113.52|31
1628592030000|2021-08-10 10:40:30|3122.54|3113.84|3122.43|3113.73|3122.55|3113.85|3122.36|3113.66|22
1628592040000|2021-08-10 10:40:40|3122.46|3113.76|3122.05|3113.35|3123.19|3114.49|3121.92|3113.22|36
1628592050000|2021-08-10 10:40:50|3122.08|3113.38|3121.89|3113.19|3122.7|3114|3121.88|3113.18|27
1628592060000|2021-08-10 10:41:00|3121.9|3113.2|3121.76|3113.06|3122.27|3113.57|3121.72|3113.02|34
1628592070000|2021-08-10 10:41:10|3121.8|3113.1|3121.3|3112.6|3121.88|3113.18|3120.16|3111.46|32
1628592080000|2021-08-10 10:41:20|3121.47|3112.77|3119.83|3111.13|3121.47|3112.77|3119.69|3110.99|36
1628592090000|2021-08-10 10:41:30|3119.78|3111.08|3119.64|3110.94|3119.83|3111.13|3117.92|3109.22|36
1628592100000|2021-08-10 10:41:40|3119.54|3110.84|3118.19|3109.49|3119.66|3110.96|3117.96|3109.26|29
1628592110000|2021-08-10 10:41:50|3118.2|3109.5|3118.79|3110.09|3119.39|3110.69|3118.2|3109.5|30
1628592120000|2021-08-10 10:42:00|3118.86|3110.16|3119.11|3110.41|3119.48|3110.78|3118.58|3109.88|33
1628592130000|2021-08-10 10:42:10|3119.26|3110.56|3118.73|3110.03|3119.26|3110.56|3118.73|3110.03|20
1628592140000|2021-08-10 10:42:20|3118.94|3110.24|3118.07|3109.37|3119.07|3110.37|3117.95|3109.25|18
1628592150000|2021-08-10 10:42:30|3118.09|3109.39|3118.41|3109.71|3118.41|3109.71|3117.86|3109.16|25
1628592160000|2021-08-10 10:42:40|3118.68|3109.98|3119.02|3110.32|3119.24|3110.54|3118.68|3109.98|29
1628592170000|2021-08-10 10:42:50|3118.92|3110.22|3119.28|3110.58|3119.35|3110.65|3118.79|3110.09|29
1628592180000|2021-08-10 10:43:00|3119.02|3110.32|3118.3|3109.6|3119.68|3110.98|3117.82|3109.12|32
1628592190000|2021-08-10 10:43:10|3118.15|3109.45|3118.66|3109.96|3118.86|3110.16|3117.69|3108.99|37
1628592200000|2021-08-10 10:43:20|3118.63|3109.93|3121.59|3112.89|3121.59|3112.89|3118.57|3109.87|38
1628592210000|2021-08-10 10:43:30|3121.72|3113.02|3122.51|3113.81|3122.53|3113.83|3121.72|3113.02|27
1628592220000|2021-08-10 10:43:40|3122.53|3113.83|3122.98|3114.28|3123.38|3114.68|3122.53|3113.83|32
1628592230000|2021-08-10 10:43:50|3122.94|3114.24|3125.54|3116.84|3125.54|3116.84|3122.94|3114.24|28
1628592240000|2021-08-10 10:44:00|3125.56|3116.86|3127.04|3118.34|3127.26|3118.56|3125.56|3116.86|29
1628592250000|2021-08-10 10:44:10|3126.94|3118.24|3123.4|3114.7|3127.25|3118.55|3122.79|3114.09|38
1628592260000|2021-08-10 10:44:20|3122.24|3113.54|3122.8|3114.1|3122.82|3114.12|3121.39|3112.69|36
1628592270000|2021-08-10 10:44:30|3122.81|3114.11|3125.22|3116.52|3125.37|3116.67|3122.75|3114.05|40
1628592280000|2021-08-10 10:44:40|3125.18|3116.48|3122.46|3113.76|3125.52|3116.82|3122.46|3113.76|37
1628592290000|2021-08-10 10:44:50|3122.55|3113.85|3124.42|3115.72|3124.65|3115.95|3122.07|3113.37|38
1628592300000|2021-08-10 10:45:00|3124.33|3115.63|3128.17|3119.47|3128.17|3119.47|3123.67|3114.97|39
1628592310000|2021-08-10 10:45:10|3128.12|3119.42|3128.91|3120.21|3129.19|3120.49|3127.53|3118.83|40
1628592320000|2021-08-10 10:45:20|3128.44|3119.74|3125.33|3116.63|3128.48|3119.78|3125.27|3116.57|39
1628592330000|2021-08-10 10:45:30|3125.38|3116.68|3127.48|3118.78|3127.64|3118.94|3125.04|3116.34|38
1628592340000|2021-08-10 10:45:40|3127.51|3118.81|3127.37|3118.67|3127.84|3119.14|3126.75|3118.05|38
1628592350000|2021-08-10 10:45:50|3127.48|3118.78|3126.6|3117.9|3127.55|3118.85|3126.24|3117.54|36
1628592360000|2021-08-10 10:46:00|3126.59|3117.89|3125.5|3116.8|3126.59|3117.89|3124.94|3116.24|38
1628592370000|2021-08-10 10:46:10|3125.45|3116.75|3126.08|3117.38|3126.32|3117.62|3125.44|3116.74|36
1628592380000|2021-08-10 10:46:20|3125.89|3117.19|3126.27|3117.57|3127.86|3119.16|3125.89|3117.19|37
1628592390000|2021-08-10 10:46:30|3126.47|3117.77|3125.88|3117.18|3126.54|3117.84|3125.79|3117.09|33
1628592400000|2021-08-10 10:46:40|3125.79|3117.09|3126.72|3118.02|3127.03|3118.33|3125.71|3117.01|33
1628592410000|2021-08-10 10:46:50|3126.77|3118.07|3127.24|3118.54|3127.26|3118.56|3126.62|3117.92|35
1628592420000|2021-08-10 10:47:00|3127.1|3118.4|3126.16|3117.46|3127.2|3118.5|3126.13|3117.43|34
1628592430000|2021-08-10 10:47:10|3126.09|3117.39|3125.75|3117.05|3126.33|3117.63|3125.75|3117.05|24
1628592440000|2021-08-10 10:47:20|3125.84|3117.14|3126.14|3117.44|3126.79|3118.09|3125.68|3116.98|31
1628592450000|2021-08-10 10:47:30|3126.23|3117.53|3127.12|3118.42|3127.14|3118.44|3126.09|3117.39|37
1628592460000|2021-08-10 10:47:40|3127.14|3118.44|3127.12|3118.42|3127.14|3118.44|3126.82|3118.12|33
1628592470000|2021-08-10 10:47:50|3127.05|3118.35|3126.77|3118.07|3127.42|3118.72|3126.4|3117.7|35
1628592480000|2021-08-10 10:48:00|3126.79|3118.09|3128.47|3119.77|3129.37|3120.67|3126.36|3117.66|38
1628592490000|2021-08-10 10:48:10|3128.48|3119.78|3129.09|3120.39|3129.36|3120.66|3128.25|3119.55|38
1628592500000|2021-08-10 10:48:20|3129.18|3120.48|3129.06|3120.36|3130.33|3121.63|3128.53|3119.83|36
1628592510000|2021-08-10 10:48:30|3129.41|3120.71|3127.43|3118.73|3129.41|3120.71|3127.31|3118.61|34
1628592520000|2021-08-10 10:48:40|3127.33|3118.63|3127.88|3119.18|3128.74|3120.04|3127.33|3118.63|37
1628592530000|2021-08-10 10:48:50|3127.92|3119.22|3128.71|3120.01|3128.74|3120.04|3127.83|3119.13|26
1628592540000|2021-08-10 10:49:00|3128.5|3119.8|3129.35|3120.65|3129.79|3121.09|3128.5|3119.8|23
1628592550000|2021-08-10 10:49:10|3129.36|3120.66|3129.6|3120.9|3129.78|3121.08|3129.35|3120.65|27
1628592560000|2021-08-10 10:49:20|3129.64|3120.94|3130.23|3121.53|3130.4|3121.7|3129.59|3120.89|24
1628592570000|2021-08-10 10:49:30|3130.12|3121.42|3130.92|3122.22|3130.99|3122.29|3130.12|3121.42|32
1628592580000|2021-08-10 10:49:40|3130.75|3122.05|3129.4|3120.7|3131.26|3122.56|3128.52|3119.82|36
1628592590000|2021-08-10 10:49:50|3129.31|3120.61|3128.88|3120.18|3129.58|3120.88|3128.67|3119.97|31
1628592600000|2021-08-10 10:50:00|3128.98|3120.28|3129.33|3120.63|3130.19|3121.49|3128.32|3119.62|31
1628592610000|2021-08-10 10:50:10|3129.32|3120.62|3129.13|3120.43|3129.94|3121.24|3129.13|3120.43|23
1628592620000|2021-08-10 10:50:20|3129.5|3120.8|3129.64|3120.94|3129.64|3120.94|3128.36|3119.66|23
1628592630000|2021-08-10 10:50:30|3129.61|3120.91|3128.22|3119.52|3129.68|3120.98|3128.16|3119.46|31
1628592640000|2021-08-10 10:50:40|3128.33|3119.63|3126.95|3118.25|3128.34|3119.64|3126.68|3117.98|34
1628592650000|2021-08-10 10:50:50|3126.97|3118.27|3127.59|3118.89|3127.86|3119.16|3126.47|3117.77|38
1628592660000|2021-08-10 10:51:00|3127.55|3118.85|3126.35|3117.65|3127.79|3119.09|3126.35|3117.65|40
1628592670000|2021-08-10 10:51:10|3126.32|3117.62|3126.08|3117.38|3126.48|3117.78|3125.94|3117.24|38
1628592680000|2021-08-10 10:51:20|3126.59|3117.89|3128.37|3119.67|3128.37|3119.67|3126.42|3117.72|31
1628592690000|2021-08-10 10:51:30|3128.48|3119.78|3127.06|3118.36|3128.85|3120.15|3127.06|3118.36|35
1628592700000|2021-08-10 10:51:40|3127.02|3118.32|3127.2|3118.5|3127.2|3118.5|3125.6|3116.9|34
1628592710000|2021-08-10 10:51:50|3127.13|3118.43|3124.38|3115.68|3127.14|3118.44|3124.38|3115.68|32
1628592720000|2021-08-10 10:52:00|3124.57|3115.87|3124.96|3116.26|3125.41|3116.71|3124.44|3115.74|33
1628592730000|2021-08-10 10:52:10|3124.95|3116.25|3123.34|3114.64|3124.95|3116.25|3123.18|3114.48|34
1628592740000|2021-08-10 10:52:20|3123.27|3114.57|3123.08|3114.38|3123.83|3115.13|3122.98|3114.28|38
1628592750000|2021-08-10 10:52:30|3123.15|3114.45|3123.22|3114.52|3123.64|3114.94|3122.87|3114.17|37
1628592760000|2021-08-10 10:52:40|3123.18|3114.48|3123.4|3114.7|3124.67|3115.97|3123.09|3114.39|36
1628592770000|2021-08-10 10:52:50|3123.36|3114.66|3122.55|3113.85|3123.44|3114.74|3122.55|3113.85|31
1628592780000|2021-08-10 10:53:00|3122.52|3113.82|3122.64|3113.94|3124.45|3115.75|3122.42|3113.72|35
1628592790000|2021-08-10 10:53:10|3122.62|3113.92|3122.26|3113.56|3122.62|3113.92|3122.24|3113.54|32
1628592800000|2021-08-10 10:53:20|3122.19|3113.49|3122.06|3113.36|3123.03|3114.33|3122.03|3113.33|28
1628592810000|2021-08-10 10:53:30|3122.11|3113.41|3121.36|3112.66|3122.31|3113.61|3121.35|3112.65|32
1628592820000|2021-08-10 10:53:40|3121.31|3112.61|3120.68|3111.98|3121.48|3112.78|3120.6|3111.9|31
1628592830000|2021-08-10 10:53:50|3120.64|3111.94|3120.41|3111.71|3120.94|3112.24|3120.37|3111.67|34
1628592840000|2021-08-10 10:54:00|3120.4|3111.7|3120.69|3111.99|3121.51|3112.81|3120.23|3111.53|36
1628592850000|2021-08-10 10:54:10|3120.77|3112.07|3121.44|3112.74|3121.44|3112.74|3120.2|3111.5|36
1628592860000|2021-08-10 10:54:20|3121.29|3112.59|3121.61|3112.91|3121.78|3113.08|3121.2|3112.5|28
1628592870000|2021-08-10 10:54:30|3121.63|3112.93|3121.1|3112.4|3121.96|3113.26|3121.1|3112.4|26
1628592880000|2021-08-10 10:54:40|3121.12|3112.42|3121.23|3112.53|3121.61|3112.91|3121.1|3112.4|36
1628592890000|2021-08-10 10:54:50|3121.21|3112.51|3122.27|3113.57|3122.27|3113.57|3121.21|3112.51|36
1628592900000|2021-08-10 10:55:00|3122.31|3113.61|3124.32|3115.62|3124.7|3116|3122.31|3113.61|31
1628592910000|2021-08-10 10:55:10|3124.7|3116|3125.97|3117.27|3126.58|3117.88|3124.7|3116|25
1628592920000|2021-08-10 10:55:20|3125.92|3117.22|3126.16|3117.46|3126.79|3118.09|3125.39|3116.69|36
1628592930000|2021-08-10 10:55:30|3126.12|3117.42|3125.55|3116.85|3126.21|3117.51|3125.46|3116.76|34
1628592940000|2021-08-10 10:55:40|3125.59|3116.89|3124|3115.3|3126.06|3117.36|3124|3115.3|36
1628592950000|2021-08-10 10:55:50|3123.96|3115.26|3124.81|3116.11|3125.09|3116.39|3123.96|3115.26|36
1628592960000|2021-08-10 10:56:00|3124.83|3116.13|3123.91|3115.21|3125.53|3116.83|3123.62|3114.92|36
1628592970000|2021-08-10 10:56:10|3123.69|3114.99|3123.31|3114.61|3124.02|3115.32|3122.11|3113.41|40
1628592980000|2021-08-10 10:56:20|3123.29|3114.59|3123.26|3114.56|3123.79|3115.09|3122.83|3114.13|30
1628592990000|2021-08-10 10:56:30|3123.52|3114.82|3122.27|3113.57|3123.52|3114.82|3121.97|3113.27|34
1628593000000|2021-08-10 10:56:40|3122.34|3113.64|3121.42|3112.72|3122.34|3113.64|3121|3112.3|31
1628593010000|2021-08-10 10:56:50|3121.63|3112.93|3121.6|3112.9|3122.42|3113.72|3121.6|3112.9|30
1628593020000|2021-08-10 10:57:00|3121.55|3112.85|3122.02|3113.32|3122.62|3113.92|3121.55|3112.85|26
1628593030000|2021-08-10 10:57:10|3122.01|3113.31|3122.75|3114.05|3122.75|3114.05|3121.66|3112.96|27
1628593040000|2021-08-10 10:57:20|3122.73|3114.03|3122.52|3113.82|3122.85|3114.15|3122.4|3113.7|24
1628593050000|2021-08-10 10:57:30|3122.51|3113.81|3122.86|3114.16|3122.86|3114.16|3122.11|3113.41|32
1628593060000|2021-08-10 10:57:40|3122.6|3113.9|3122.37|3113.67|3123.44|3114.74|3122.37|3113.67|27
1628593070000|2021-08-10 10:57:50|3122.8|3114.1|3123.31|3114.61|3123.31|3114.61|3122.03|3113.33|34
1628593080000|2021-08-10 10:58:00|3123.43|3114.73|3123.9|3115.2|3123.9|3115.2|3123.27|3114.57|32
1628593090000|2021-08-10 10:58:10|3123.88|3115.18|3123.58|3114.88|3124.17|3115.47|3123.32|3114.62|34
1628593100000|2021-08-10 10:58:20|3123.28|3114.58|3123.54|3114.84|3123.9|3115.2|3122.01|3113.31|36
1628593110000|2021-08-10 10:58:30|3123.27|3114.57|3123.68|3114.98|3123.92|3115.22|3123.27|3114.57|35
1628593120000|2021-08-10 10:58:40|3123.61|3114.91|3123.37|3114.67|3123.7|3115|3122.97|3114.27|31
1628593130000|2021-08-10 10:58:50|3123.35|3114.65|3123.47|3114.77|3123.61|3114.91|3123.09|3114.39|19
1628593140000|2021-08-10 10:59:00|3123.45|3114.75|3122.11|3113.41|3123.63|3114.93|3122.11|3113.41|28
1628593150000|2021-08-10 10:59:10|3122.04|3113.34|3120.83|3112.13|3122.57|3113.87|3120.53|3111.83|34
1628593160000|2021-08-10 10:59:20|3120.82|3112.12|3122.02|3113.32|3122.05|3113.35|3120.45|3111.75|37
1628593170000|2021-08-10 10:59:30|3122.14|3113.44|3123.61|3114.91|3124.02|3115.32|3121.54|3112.84|29
1628593180000|2021-08-10 10:59:40|3123.42|3114.72|3122.71|3114.01|3123.65|3114.95|3122.67|3113.97|32
1628593190000|2021-08-10 10:59:50|3122.7|3114|3123.09|3114.39|3123.39|3114.69|3122.43|3113.73|37
1628593200000|2021-08-10 11:00:00|3122.91|3114.21|3125.52|3116.82|3125.52|3116.82|3122.7|3114|31
1628593210000|2021-08-10 11:00:10|3125.54|3116.84|3126.08|3117.38|3126.08|3117.38|3125.5|3116.8|24
1628593220000|2021-08-10 11:00:20|3126.07|3117.37|3124.82|3116.12|3126.07|3117.37|3124|3115.3|30
1628593230000|2021-08-10 11:00:30|3124.92|3116.22|3125.58|3116.88|3125.58|3116.88|3124.86|3116.16|31
1628593240000|2021-08-10 11:00:40|3125.51|3116.81|3127.51|3118.81|3127.51|3118.81|3125|3116.3|33
1628593250000|2021-08-10 11:00:50|3127.5|3118.8|3126.83|3118.13|3128|3119.3|3126.74|3118.04|32
1628593260000|2021-08-10 11:01:00|3126.85|3118.15|3127.01|3118.31|3128.33|3119.63|3126.27|3117.57|33
1628593270000|2021-08-10 11:01:10|3126.91|3118.21|3126.63|3117.93|3126.91|3118.21|3125.76|3117.06|38
1628593280000|2021-08-10 11:01:20|3126.59|3117.89|3127.4|3118.7|3127.9|3119.2|3126.15|3117.45|37
1628593290000|2021-08-10 11:01:30|3127.34|3118.64|3127.12|3118.42|3127.77|3119.07|3126.84|3118.14|38
1628593300000|2021-08-10 11:01:40|3127.14|3118.44|3126.4|3117.7|3127.14|3118.44|3126.19|3117.49|35
1628593310000|2021-08-10 11:01:50|3126.45|3117.75|3127.65|3118.95|3127.65|3118.95|3126.34|3117.64|28
1628593320000|2021-08-10 11:02:00|3127.62|3118.92|3127.58|3118.88|3127.7|3119|3127.33|3118.63|32
1628593330000|2021-08-10 11:02:10|3127.59|3118.89|3127.56|3118.86|3127.7|3119|3127.44|3118.74|22
1628593340000|2021-08-10 11:02:20|3127.58|3118.88|3127.59|3118.89|3127.88|3119.18|3127.48|3118.78|27
1628593350000|2021-08-10 11:02:30|3127.58|3118.88|3127.26|3118.56|3127.77|3119.07|3126.92|3118.22|31
1628593360000|2021-08-10 11:02:40|3127.34|3118.64|3127.02|3118.32|3127.47|3118.77|3127.02|3118.32|16
1628593370000|2021-08-10 11:02:50|3127.04|3118.34|3127.49|3118.79|3127.72|3119.02|3126.87|3118.17|31
1628593380000|2021-08-10 11:03:00|3127.5|3118.8|3128.79|3120.09|3128.79|3120.09|3127.34|3118.64|22
1628593390000|2021-08-10 11:03:10|3128.68|3119.98|3128.52|3119.82|3128.81|3120.11|3128.12|3119.42|36
1628593400000|2021-08-10 11:03:20|3128.54|3119.84|3127.36|3118.66|3128.59|3119.89|3127.21|3118.51|33
1628593410000|2021-08-10 11:03:30|3126.22|3117.52|3126.71|3118.01|3126.81|3118.11|3126.16|3117.46|33
1628593420000|2021-08-10 11:03:40|3126.68|3117.98|3123.94|3115.24|3126.76|3118.06|3123.72|3115.02|32
1628593430000|2021-08-10 11:03:50|3124.02|3115.32|3123.35|3114.65|3124.16|3115.46|3123.35|3114.65|30
1628593440000|2021-08-10 11:04:00|3123.38|3114.68|3122.6|3113.9|3123.44|3114.74|3122.46|3113.76|30
1628593450000|2021-08-10 11:04:10|3122.71|3114.01|3122.46|3113.76|3122.83|3114.13|3122.1|3113.4|35
1628593460000|2021-08-10 11:04:20|3122.42|3113.72|3121.17|3112.47|3122.42|3113.72|3121.04|3112.34|34
1628593470000|2021-08-10 11:04:30|3121.16|3112.46|3120.21|3111.51|3121.21|3112.51|3119.95|3111.25|26
1628593480000|2021-08-10 11:04:40|3120.27|3111.57|3120.62|3111.92|3121.14|3112.44|3120.27|3111.57|25
1628593490000|2021-08-10 11:04:50|3120.53|3111.83|3118.23|3109.53|3121.17|3112.47|3118.23|3109.53|28
1628593500000|2021-08-10 11:05:00|3118.24|3109.54|3121.04|3112.34|3121.07|3112.37|3118.21|3109.51|36
1628593510000|2021-08-10 11:05:10|3121.09|3112.39|3119.65|3110.95|3121.09|3112.39|3118.67|3109.97|30
1628593520000|2021-08-10 11:05:20|3119.39|3110.69|3119.73|3111.03|3119.77|3111.07|3118.15|3109.45|34
1628593530000|2021-08-10 11:05:30|3119.75|3111.05|3118.82|3110.12|3119.99|3111.29|3118.82|3110.12|37
1628593540000|2021-08-10 11:05:40|3118.86|3110.16|3121.89|3113.19|3121.89|3113.19|3118.2|3109.5|39
1628593550000|2021-08-10 11:05:50|3122.02|3113.32|3122.82|3114.12|3123.13|3114.43|3122.02|3113.32|35
1628593560000|2021-08-10 11:06:00|3122.81|3114.11|3123.48|3114.78|3123.56|3114.86|3122.58|3113.88|34
1628593570000|2021-08-10 11:06:10|3123.31|3114.61|3119.22|3110.52|3123.46|3114.76|3119.22|3110.52|35
1628593580000|2021-08-10 11:06:20|3119.13|3110.43|3119.42|3110.72|3119.82|3111.12|3118.81|3110.11|39
1628593590000|2021-08-10 11:06:30|3119.4|3110.7|3121.33|3112.63|3121.52|3112.82|3119.38|3110.68|37
1628593600000|2021-08-10 11:06:40|3121.32|3112.62|3122.91|3114.21|3122.91|3114.21|3121.06|3112.36|37
1628593610000|2021-08-10 11:06:50|3123.15|3114.45|3122.54|3113.84|3123.15|3114.45|3121.65|3112.95|38
1628593620000|2021-08-10 11:07:00|3122.64|3113.94|3123.61|3114.91|3123.67|3114.97|3121.81|3113.11|36
1628593630000|2021-08-10 11:07:10|3123.63|3114.93|3124.06|3115.36|3124.42|3115.72|3122.71|3114.01|38
1628593640000|2021-08-10 11:07:20|3124.14|3115.44|3124.39|3115.69|3124.59|3115.89|3123.01|3114.31|36
1628593650000|2021-08-10 11:07:30|3124.88|3116.18|3125.03|3116.33|3125.83|3117.13|3124.45|3115.75|38
1628593660000|2021-08-10 11:07:40|3125.05|3116.35|3125.29|3116.59|3125.92|3117.22|3124.67|3115.97|36
1628593670000|2021-08-10 11:07:50|3125.43|3116.73|3125.3|3116.6|3125.95|3117.25|3124.45|3115.75|34
1628593680000|2021-08-10 11:08:00|3125.2|3116.5|3125.45|3116.75|3125.5|3116.8|3124.43|3115.73|37
1628593690000|2021-08-10 11:08:10|3125.46|3116.76|3125.54|3116.84|3125.6|3116.9|3125.04|3116.34|30
1628593700000|2021-08-10 11:08:20|3125.43|3116.73|3125.44|3116.74|3125.81|3117.11|3125.18|3116.48|32
1628593710000|2021-08-10 11:08:30|3125.48|3116.78|3125.56|3116.86|3125.56|3116.86|3125.44|3116.74|24
1628593720000|2021-08-10 11:08:40|3125.54|3116.84|3125.32|3116.62|3125.64|3116.94|3125.21|3116.51|27
1628593730000|2021-08-10 11:08:50|3125.36|3116.66|3125.8|3117.1|3125.8|3117.1|3125.22|3116.52|33
1628593740000|2021-08-10 11:09:00|3126.02|3117.32|3127.44|3118.74|3128.01|3119.31|3126.02|3117.32|34
1628593750000|2021-08-10 11:09:10|3128.04|3119.34|3127.72|3119.02|3128.26|3119.56|3127.42|3118.72|36
1628593760000|2021-08-10 11:09:20|3127.74|3119.04|3127.48|3118.78|3127.77|3119.07|3127.34|3118.64|38
1628593770000|2021-08-10 11:09:30|3127.33|3118.63|3126.33|3117.63|3127.33|3118.63|3126.31|3117.61|31
1628593780000|2021-08-10 11:09:40|3126.35|3117.65|3127.36|3118.66|3127.36|3118.66|3126.32|3117.62|32
1628593790000|2021-08-10 11:09:50|3127.33|3118.63|3127.43|3118.73|3127.43|3118.73|3126.51|3117.81|34
1628593800000|2021-08-10 11:10:00|3127.42|3118.72|3126.81|3118.11|3127.84|3119.14|3126.78|3118.08|27
1628593810000|2021-08-10 11:10:10|3126.67|3117.97|3126.48|3117.78|3126.67|3117.97|3125.91|3117.21|26
1628593820000|2021-08-10 11:10:20|3126.65|3117.95|3126.31|3117.61|3126.87|3118.17|3126.29|3117.59|31
1628593830000|2021-08-10 11:10:30|3126.4|3117.7|3126.78|3118.08|3126.81|3118.11|3126.31|3117.61|14
1628593840000|2021-08-10 11:10:40|3126.69|3117.99|3126.66|3117.96|3126.84|3118.14|3126.51|3117.81|19
1628593850000|2021-08-10 11:10:50|3126.62|3117.92|3126.35|3117.65|3126.67|3117.97|3125.94|3117.24|24
1628593860000|2021-08-10 11:11:00|3126.05|3117.35|3124.6|3115.9|3126.26|3117.56|3124.2|3115.5|35
1628593870000|2021-08-10 11:11:10|3124.63|3115.93|3124.6|3115.9|3125.5|3116.8|3124.35|3115.65|32
1628593880000|2021-08-10 11:11:20|3124.53|3115.83|3124.62|3115.92|3124.94|3116.24|3124.35|3115.65|34
1628593890000|2021-08-10 11:11:30|3124.83|3116.13|3125.16|3116.46|3125.84|3117.14|3124.29|3115.59|35
1628593900000|2021-08-10 11:11:40|3125.26|3116.56|3126.79|3118.09|3126.79|3118.09|3125.26|3116.56|30
1628593910000|2021-08-10 11:11:50|3126.84|3118.14|3126.55|3117.85|3126.87|3118.17|3126.44|3117.74|30
1628593920000|2021-08-10 11:12:00|3126.5|3117.8|3126.88|3118.18|3126.88|3118.18|3126.28|3117.58|28
1628593930000|2021-08-10 11:12:10|3126.9|3118.2|3127.89|3119.19|3127.89|3119.19|3126.9|3118.2|17
1628593940000|2021-08-10 11:12:20|3127.86|3119.16|3128.62|3119.92|3128.93|3120.23|3127.86|3119.16|33
1628593950000|2021-08-10 11:12:30|3128.22|3119.52|3130.11|3121.41|3130.14|3121.44|3127.97|3119.27|34
1628593960000|2021-08-10 11:12:40|3130.21|3121.51|3130.98|3122.28|3131.85|3123.15|3129.5|3120.8|32
1628593970000|2021-08-10 11:12:50|3130.69|3121.99|3130.92|3122.22|3131.33|3122.63|3130.6|3121.9|35
1628593980000|2021-08-10 11:13:00|3130.69|3121.99|3131.98|3123.28|3132.97|3124.27|3130.69|3121.99|33
1628593990000|2021-08-10 11:13:10|3132.23|3123.53|3133.99|3125.29|3134.3|3125.6|3132.23|3123.53|34
1628594000000|2021-08-10 11:13:20|3134.35|3125.65|3136.86|3128.16|3136.86|3128.16|3134.35|3125.65|39
1628594010000|2021-08-10 11:13:30|3136.91|3128.21|3137.25|3128.55|3137.62|3128.92|3136.36|3127.66|37
1628594020000|2021-08-10 11:13:40|3137.29|3128.59|3138.17|3129.47|3138.37|3129.67|3136.84|3128.14|32
1628594030000|2021-08-10 11:13:50|3138.13|3129.43|3139.39|3130.69|3139.78|3131.08|3137.95|3129.25|38
1628594040000|2021-08-10 11:14:00|3139.86|3131.16|3139.3|3130.6|3140|3131.3|3138.98|3130.28|37
1628594050000|2021-08-10 11:14:10|3139.33|3130.63|3141.11|3132.41|3141.32|3132.62|3139.02|3130.32|37
1628594060000|2021-08-10 11:14:20|3141.03|3132.33|3140.32|3131.62|3141.4|3132.7|3140.32|3131.62|40
1628594070000|2021-08-10 11:14:30|3140.33|3131.63|3140.58|3131.88|3140.71|3132.01|3140.33|3131.63|35
1628594080000|2021-08-10 11:14:40|3140.54|3131.84|3140.89|3132.19|3140.91|3132.21|3140.36|3131.66|36
1628594090000|2021-08-10 11:14:50|3140.87|3132.17|3140.52|3131.82|3140.93|3132.23|3140.42|3131.72|25
1628594100000|2021-08-10 11:15:00|3140.53|3131.83|3140.57|3131.87|3140.89|3132.19|3140.1|3131.4|28
1628594110000|2021-08-10 11:15:10|3140.55|3131.85|3138.34|3129.64|3140.55|3131.85|3138.16|3129.46|20
1628594120000|2021-08-10 11:15:20|3138.46|3129.76|3137.73|3129.03|3138.46|3129.76|3137.08|3128.38|34
1628594130000|2021-08-10 11:15:30|3137.48|3128.78|3139.75|3131.05|3139.75|3131.05|3137.48|3128.78|36
1628594140000|2021-08-10 11:15:40|3139.8|3131.1|3142.93|3134.23|3142.93|3134.23|3139.63|3130.93|40
1628594150000|2021-08-10 11:15:50|3142.95|3134.25|3144.24|3135.54|3144.49|3135.79|3142.5|3133.8|33
1628594160000|2021-08-10 11:16:00|3145.01|3136.31|3145.79|3137.09|3146.73|3138.03|3145.01|3136.31|37
1628594170000|2021-08-10 11:16:10|3145.99|3137.29|3146.56|3137.86|3146.88|3138.18|3145.99|3137.29|38
1628594180000|2021-08-10 11:16:20|3146.71|3138.01|3150.87|3142.17|3150.87|3142.17|3146.51|3137.81|38
1628594190000|2021-08-10 11:16:30|3150.89|3142.19|3149.54|3140.84|3150.91|3142.21|3149.39|3140.69|35
1628594200000|2021-08-10 11:16:40|3149.58|3140.88|3147.11|3138.41|3150.45|3141.75|3147.11|3138.41|40
1628594210000|2021-08-10 11:16:50|3147.1|3138.4|3146.73|3138.03|3147.39|3138.69|3146.4|3137.7|39
1628594220000|2021-08-10 11:17:00|3146.9|3138.2|3145.19|3136.49|3146.9|3138.2|3145.01|3136.31|37
1628594230000|2021-08-10 11:17:10|3144.97|3136.27|3141.81|3133.11|3145.3|3136.6|3141.62|3132.92|38
1628594240000|2021-08-10 11:17:20|3141.63|3132.93|3145.18|3136.48|3145.18|3136.48|3141.09|3132.39|39
1628594250000|2021-08-10 11:17:30|3145.19|3136.49|3144.12|3135.42|3145.31|3136.61|3142.64|3133.94|40
1628594260000|2021-08-10 11:17:40|3144.27|3135.57|3145.4|3136.7|3146.24|3137.54|3144.27|3135.57|36
1628594270000|2021-08-10 11:17:50|3145.35|3136.65|3143.88|3135.18|3145.45|3136.75|3143.88|3135.18|33
1628594280000|2021-08-10 11:18:00|3143.94|3135.24|3142.42|3133.72|3144.01|3135.31|3142.3|3133.6|35
1628594290000|2021-08-10 11:18:10|3142.41|3133.71|3142.86|3134.16|3143.14|3134.44|3141.96|3133.26|39
1628594300000|2021-08-10 11:18:20|3142.84|3134.14|3140.83|3132.13|3142.84|3134.14|3140.83|3132.13|37
1628594310000|2021-08-10 11:18:30|3140.8|3132.1|3139.91|3131.21|3140.8|3132.1|3138.74|3130.04|37
1628594320000|2021-08-10 11:18:40|3139.88|3131.18|3140.18|3131.48|3141.09|3132.39|3139.32|3130.62|35
1628594330000|2021-08-10 11:18:50|3140.19|3131.49|3140.1|3131.4|3142.47|3133.77|3139.94|3131.24|36
1628594340000|2021-08-10 11:19:00|3140.21|3131.51|3140.78|3132.08|3140.88|3132.18|3139.57|3130.87|34
1628594350000|2021-08-10 11:19:10|3140.81|3132.11|3142.4|3133.7|3142.67|3133.97|3140.48|3131.78|35
1628594360000|2021-08-10 11:19:20|3142.62|3133.92|3143.31|3134.61|3143.78|3135.08|3142.48|3133.78|37
1628594370000|2021-08-10 11:19:30|3143.32|3134.62|3144.25|3135.55|3144.25|3135.55|3142.72|3134.02|39
1628594380000|2021-08-10 11:19:40|3144.14|3135.44|3143.13|3134.43|3144.15|3135.45|3142.84|3134.14|40
1628594390000|2021-08-10 11:19:50|3143.42|3134.72|3143.4|3134.7|3143.53|3134.83|3142.18|3133.48|40
1628594400000|2021-08-10 11:20:00|3143.3|3134.6|3142.55|3133.85|3143.32|3134.62|3142.09|3133.39|33
1628594410000|2021-08-10 11:20:10|3142.59|3133.89|3140.9|3132.2|3142.59|3133.89|3140.77|3132.07|34
1628594420000|2021-08-10 11:20:20|3141.06|3132.36|3141.17|3132.47|3141.17|3132.47|3140.78|3132.08|34
1628594430000|2021-08-10 11:20:30|3141.21|3132.51|3141.02|3132.32|3141.36|3132.66|3140.88|3132.18|27
1628594440000|2021-08-10 11:20:40|3141.06|3132.36|3141.7|3133|3142.09|3133.39|3140.66|3131.96|36
1628594450000|2021-08-10 11:20:50|3141.86|3133.16|3140.19|3131.49|3141.86|3133.16|3139.74|3131.04|38
1628594460000|2021-08-10 11:21:00|3140.18|3131.48|3141.37|3132.67|3141.62|3132.92|3139.85|3131.15|35
1628594470000|2021-08-10 11:21:10|3141.35|3132.65|3140.17|3131.47|3141.35|3132.65|3139.87|3131.17|40
1628594480000|2021-08-10 11:21:20|3140.23|3131.53|3139.26|3130.56|3140.92|3132.22|3139.22|3130.52|39
1628594490000|2021-08-10 11:21:30|3139.29|3130.59|3140.06|3131.36|3140.26|3131.56|3139.29|3130.59|36
1628594500000|2021-08-10 11:21:40|3140.15|3131.45|3139.96|3131.26|3140.48|3131.78|3139.86|3131.16|34
1628594510000|2021-08-10 11:21:50|3139.95|3131.25|3139.06|3130.36|3139.98|3131.28|3138.28|3129.58|37
1628594520000|2021-08-10 11:22:00|3138.81|3130.11|3140.14|3131.44|3140.14|3131.44|3138.67|3129.97|38
1628594530000|2021-08-10 11:22:10|3140.16|3131.46|3140.02|3131.32|3140.19|3131.49|3138.97|3130.27|38
1628594540000|2021-08-10 11:22:20|3140.05|3131.35|3140.14|3131.44|3140.6|3131.9|3138.99|3130.29|35
1628594550000|2021-08-10 11:22:30|3140.18|3131.48|3141.18|3132.48|3142|3133.3|3140.18|3131.48|38
1628594560000|2021-08-10 11:22:40|3141.21|3132.51|3141.57|3132.87|3142.16|3133.46|3141.2|3132.5|38
1628594570000|2021-08-10 11:22:50|3141.5|3132.8|3142.9|3134.2|3142.92|3134.22|3141.03|3132.33|37
1628594580000|2021-08-10 11:23:00|3143.06|3134.36|3142.55|3133.85|3143.16|3134.46|3141.22|3132.52|37
1628594590000|2021-08-10 11:23:10|3142.74|3134.04|3144.38|3135.68|3144.42|3135.72|3142.74|3134.04|36
1628594600000|2021-08-10 11:23:20|3144.39|3135.69|3144.45|3135.75|3144.61|3135.91|3144.25|3135.55|28
1628594610000|2021-08-10 11:23:30|3144.37|3135.67|3144.2|3135.5|3144.37|3135.67|3144.03|3135.33|33
1628594620000|2021-08-10 11:23:40|3144.19|3135.49|3144.63|3135.93|3144.88|3136.18|3144.19|3135.49|28
1628594630000|2021-08-10 11:23:50|3144.64|3135.94|3145.34|3136.64|3145.65|3136.95|3144.06|3135.36|38
1628594640000|2021-08-10 11:24:00|3145.36|3136.66|3144.79|3136.09|3145.36|3136.66|3144.68|3135.98|31
1628594650000|2021-08-10 11:24:10|3144.76|3136.06|3146.64|3137.94|3146.7|3138|3144.76|3136.06|35
1628594660000|2021-08-10 11:24:20|3146.93|3138.23|3146.95|3138.25|3147.15|3138.45|3146.17|3137.47|32
1628594670000|2021-08-10 11:24:30|3146.93|3138.23|3147.89|3139.19|3147.94|3139.24|3146.93|3138.23|29
1628594680000|2021-08-10 11:24:40|3147.96|3139.26|3148.32|3139.62|3148.4|3139.7|3147.91|3139.21|28
1628594690000|2021-08-10 11:24:50|3148.4|3139.7|3148.04|3139.34|3148.52|3139.82|3148.04|3139.34|31
1628594700000|2021-08-10 11:25:00|3148.06|3139.36|3149.14|3140.44|3150.14|3141.44|3148.06|3139.36|35
1628594710000|2021-08-10 11:25:10|3149.04|3140.34|3151.26|3142.56|3151.31|3142.61|3149.04|3140.34|33
1628594720000|2021-08-10 11:25:20|3151.2|3142.5|3151.21|3142.51|3151.33|3142.63|3150.75|3142.05|39
1628594730000|2021-08-10 11:25:30|3150.95|3142.25|3149.46|3140.76|3151.29|3142.59|3149.46|3140.76|40
1628594740000|2021-08-10 11:25:40|3149.62|3140.92|3149.97|3141.27|3150.45|3141.75|3149.57|3140.87|38
1628594750000|2021-08-10 11:25:50|3150.16|3141.46|3147.77|3139.07|3150.21|3141.51|3147.77|3139.07|38
1628594760000|2021-08-10 11:26:00|3147.7|3139|3148.02|3139.32|3148.26|3139.56|3146.87|3138.17|36
1628594770000|2021-08-10 11:26:10|3148.43|3139.73|3149.7|3141|3150.13|3141.43|3147.89|3139.19|39
1628594780000|2021-08-10 11:26:20|3149.62|3140.92|3148.05|3139.35|3149.62|3140.92|3147.9|3139.2|35
1628594790000|2021-08-10 11:26:30|3147.84|3139.14|3149.34|3140.64|3150.29|3141.59|3147.47|3138.77|38
1628594800000|2021-08-10 11:26:40|3149.96|3141.26|3149.59|3140.89|3150.25|3141.55|3149.56|3140.86|39
1628594810000|2021-08-10 11:26:50|3150.34|3141.64|3150.27|3141.57|3151.24|3142.54|3150.05|3141.35|36
1628594820000|2021-08-10 11:27:00|3150.3|3141.6|3151.25|3142.55|3152.78|3144.08|3150.3|3141.6|36
1628594830000|2021-08-10 11:27:10|3151.23|3142.53|3151.02|3142.32|3151.82|3143.12|3150.84|3142.14|34
1628594840000|2021-08-10 11:27:20|3151.34|3142.64|3150.8|3142.1|3152.08|3143.38|3150.71|3142.01|33
1628594850000|2021-08-10 11:27:30|3150.85|3142.15|3153.01|3144.31|3153.48|3144.78|3150.8|3142.1|22
1628594860000|2021-08-10 11:27:40|3152.95|3144.25|3153.34|3144.64|3153.46|3144.76|3152.43|3143.73|35
1628594870000|2021-08-10 11:27:50|3153.31|3144.61|3156.59|3147.89|3156.75|3148.05|3153.3|3144.6|34
1628594880000|2021-08-10 11:28:00|3156.71|3148.01|3155.8|3147.1|3156.71|3148.01|3154.74|3146.04|37
1628594890000|2021-08-10 11:28:10|3155.89|3147.19|3155.92|3147.22|3156.07|3147.37|3155.41|3146.71|29
1628594900000|2021-08-10 11:28:20|3155.89|3147.19|3156.72|3148.02|3157.01|3148.31|3155.52|3146.82|31
1628594910000|2021-08-10 11:28:30|3156.82|3148.12|3156.75|3148.05|3157.84|3149.14|3156.75|3148.05|34
1628594920000|2021-08-10 11:28:40|3156.73|3148.03|3156.42|3147.72|3157.73|3149.03|3156.34|3147.64|24
1628594930000|2021-08-10 11:28:50|3156.56|3147.86|3155.91|3147.21|3156.92|3148.22|3155.29|3146.59|37
1628594940000|2021-08-10 11:29:00|3155.98|3147.28|3153.9|3145.2|3155.98|3147.28|3153.9|3145.2|39
1628594950000|2021-08-10 11:29:10|3153.87|3145.17|3155.04|3146.34|3155.54|3146.84|3152.55|3143.85|39
1628594960000|2021-08-10 11:29:20|3154.82|3146.12|3154.47|3145.77|3155.42|3146.72|3154.18|3145.48|38
1628594970000|2021-08-10 11:29:30|3154.51|3145.81|3155.21|3146.51|3155.76|3147.06|3154.51|3145.81|35
1628594980000|2021-08-10 11:29:40|3155.58|3146.88|3155.79|3147.09|3156|3147.3|3154.76|3146.06|28
1628594990000|2021-08-10 11:29:50|3155.96|3147.26|3156.16|3147.46|3156.17|3147.47|3155.3|3146.6|33
1628595000000|2021-08-10 11:30:00|3156.15|3147.45|3155.86|3147.16|3156.15|3147.45|3155.52|3146.82|26
1628595010000|2021-08-10 11:30:10|3155.85|3147.15|3156.21|3147.51|3156.48|3147.78|3155.81|3147.11|26
1628595020000|2021-08-10 11:30:20|3155.94|3147.24|3156.68|3147.98|3157.05|3148.35|3155.52|3146.82|33
1628595030000|2021-08-10 11:30:30|3156.95|3148.25|3156.85|3148.15|3157.22|3148.52|3155.66|3146.96|36
1628595040000|2021-08-10 11:30:40|3156.75|3148.05|3156.12|3147.42|3157.38|3148.68|3155.56|3146.86|33
1628595050000|2021-08-10 11:30:50|3155.76|3147.06|3154.87|3146.17|3156.15|3147.45|3154.87|3146.17|40
1628595060000|2021-08-10 11:31:00|3154.79|3146.09|3153.04|3144.34|3154.84|3146.14|3153.04|3144.34|36
1628595070000|2021-08-10 11:31:10|3153.06|3144.36|3151.05|3142.35|3153.45|3144.75|3151.05|3142.35|36
1628595080000|2021-08-10 11:31:20|3150.99|3142.29|3154.36|3145.66|3154.36|3145.66|3150.97|3142.27|39
1628595090000|2021-08-10 11:31:30|3154.84|3146.14|3155.44|3146.74|3155.84|3147.14|3154.84|3146.14|37
1628595100000|2021-08-10 11:31:40|3155.79|3147.09|3154.52|3145.82|3155.8|3147.1|3153.98|3145.28|39
1628595110000|2021-08-10 11:31:50|3154.51|3145.81|3155.09|3146.39|3155.56|3146.86|3154.32|3145.62|38
1628595120000|2021-08-10 11:32:00|3155.49|3146.79|3152.82|3144.12|3155.49|3146.79|3152.75|3144.05|36
1628595130000|2021-08-10 11:32:10|3152.78|3144.08|3153.13|3144.43|3153.13|3144.43|3152|3143.3|33
1628595140000|2021-08-10 11:32:20|3152.95|3144.25|3153.51|3144.81|3154.64|3145.94|3152.2|3143.5|35
1628595150000|2021-08-10 11:32:30|3153.41|3144.71|3152.45|3143.75|3153.97|3145.27|3152.36|3143.66|30
1628595160000|2021-08-10 11:32:40|3152.59|3143.89|3150.98|3142.28|3152.87|3144.17|3150.75|3142.05|31
1628595170000|2021-08-10 11:32:50|3151.07|3142.37|3150.42|3141.72|3151.28|3142.58|3150.42|3141.72|35
1628595180000|2021-08-10 11:33:00|3150.45|3141.75|3151.23|3142.53|3151.23|3142.53|3150.03|3141.33|36
1628595190000|2021-08-10 11:33:10|3151.46|3142.76|3151.94|3143.24|3152.73|3144.03|3150.91|3142.21|40
1628595200000|2021-08-10 11:33:20|3152.45|3143.75|3150.74|3142.04|3152.65|3143.95|3150.74|3142.04|39
1628595210000|2021-08-10 11:33:30|3151.7|3143|3151.6|3142.9|3151.9|3143.2|3151.17|3142.47|36
1628595220000|2021-08-10 11:33:40|3151.23|3142.53|3149.73|3141.03|3151.28|3142.58|3149.53|3140.83|39
1628595230000|2021-08-10 11:33:50|3149.81|3141.11|3149.35|3140.65|3150.01|3141.31|3149.13|3140.43|39
1628595240000|2021-08-10 11:34:00|3149.97|3141.27|3147.62|3138.92|3150.21|3141.51|3147.62|3138.92|37
1628595250000|2021-08-10 11:34:10|3147.77|3139.07|3146.4|3137.7|3148.28|3139.58|3146.4|3137.7|35
1628595260000|2021-08-10 11:34:20|3146.53|3137.83|3147.4|3138.7|3147.4|3138.7|3146.26|3137.56|35
1628595270000|2021-08-10 11:34:30|3147.44|3138.74|3149.48|3140.78|3149.48|3140.78|3147.44|3138.74|31
1628595280000|2021-08-10 11:34:40|3149.52|3140.82|3148.8|3140.1|3149.52|3140.82|3148.46|3139.76|36
1628595290000|2021-08-10 11:34:50|3148.55|3139.85|3147.76|3139.06|3148.86|3140.16|3147.76|3139.06|35
1628595300000|2021-08-10 11:35:00|3147.55|3138.85|3145.33|3136.63|3148.19|3139.49|3145.33|3136.63|35
1628595310000|2021-08-10 11:35:10|3145.37|3136.67|3145.91|3137.21|3146.42|3137.72|3145.23|3136.53|39
1628595320000|2021-08-10 11:35:20|3145.92|3137.22|3144.48|3135.78|3145.92|3137.22|3144.1|3135.4|38
1628595330000|2021-08-10 11:35:30|3144.41|3135.71|3143.29|3134.59|3144.41|3135.71|3142.54|3133.84|38
1628595340000|2021-08-10 11:35:40|3143.28|3134.58|3144.13|3135.43|3144.61|3135.91|3142.79|3134.09|38
1628595350000|2021-08-10 11:35:50|3144.61|3135.91|3144.6|3135.9|3144.8|3136.1|3143.79|3135.09|40
1628595360000|2021-08-10 11:36:00|3144.55|3135.85|3141.74|3133.04|3144.55|3135.85|3141.74|3133.04|40
1628595370000|2021-08-10 11:36:10|3141.62|3132.92|3142.5|3133.8|3142.62|3133.92|3140.72|3132.02|38
1628595380000|2021-08-10 11:36:20|3141.84|3133.14|3141.54|3132.84|3142.52|3133.82|3141.1|3132.4|38
1628595390000|2021-08-10 11:36:30|3141.51|3132.81|3140.55|3131.85|3141.58|3132.88|3140.55|3131.85|37
1628595400000|2021-08-10 11:36:40|3140.68|3131.98|3139.85|3131.15|3140.68|3131.98|3139.28|3130.58|39
1628595410000|2021-08-10 11:36:50|3139.93|3131.23|3140.51|3131.81|3141.06|3132.36|3139.35|3130.65|36
1628595420000|2021-08-10 11:37:00|3140.48|3131.78|3139.98|3131.28|3140.56|3131.86|3139.21|3130.51|39
1628595430000|2021-08-10 11:37:10|3140|3131.3|3140.46|3131.76|3140.73|3132.03|3139.68|3130.98|33
1628595440000|2021-08-10 11:37:20|3140.48|3131.78|3141.04|3132.34|3141.08|3132.38|3140.46|3131.76|32
1628595450000|2021-08-10 11:37:30|3141.07|3132.37|3142.22|3133.52|3142.22|3133.52|3141.01|3132.31|26
1628595460000|2021-08-10 11:37:40|3142.38|3133.68|3143.69|3134.99|3143.94|3135.24|3141.99|3133.29|33
1628595470000|2021-08-10 11:37:50|3143.74|3135.04|3145.2|3136.5|3145.2|3136.5|3143.61|3134.91|38
1628595480000|2021-08-10 11:38:00|3145.23|3136.53|3146.07|3137.37|3146.48|3137.78|3145.19|3136.49|35
1628595490000|2021-08-10 11:38:10|3145.91|3137.21|3146.74|3138.04|3147.19|3138.49|3145.9|3137.2|35
1628595500000|2021-08-10 11:38:20|3146.81|3138.11|3147.15|3138.45|3147.44|3138.74|3146.61|3137.91|35
1628595510000|2021-08-10 11:38:30|3147.3|3138.6|3147.94|3139.24|3147.96|3139.26|3146.94|3138.24|35
1628595520000|2021-08-10 11:38:40|3148.03|3139.33|3147.51|3138.81|3148.43|3139.73|3147.09|3138.39|30
1628595530000|2021-08-10 11:38:50|3147.52|3138.82|3148.14|3139.44|3148.23|3139.53|3147.28|3138.58|32
1628595540000|2021-08-10 11:39:00|3148.32|3139.62|3148.28|3139.58|3148.48|3139.78|3147.77|3139.07|37
1628595550000|2021-08-10 11:39:10|3148.25|3139.55|3144.57|3135.87|3148.28|3139.58|3144.42|3135.72|36
1628595560000|2021-08-10 11:39:20|3144.49|3135.79|3145.07|3136.37|3146.42|3137.72|3144.42|3135.72|38
1628595570000|2021-08-10 11:39:30|3145.02|3136.32|3144.59|3135.89|3145.05|3136.35|3144.33|3135.63|34
1628595580000|2021-08-10 11:39:40|3144.58|3135.88|3144.39|3135.69|3144.68|3135.98|3144.17|3135.47|38
1628595590000|2021-08-10 11:39:50|3144.43|3135.73|3142.59|3133.89|3144.44|3135.74|3142.59|3133.89|34
1628595600000|2021-08-10 11:40:00|3142.63|3133.93|3142.62|3133.92|3142.8|3134.1|3142.46|3133.76|33
1628595610000|2021-08-10 11:40:10|3142.36|3133.66|3143.63|3134.93|3143.63|3134.93|3142.36|3133.66|35
1628595620000|2021-08-10 11:40:20|3143.61|3134.91|3144.33|3135.63|3144.59|3135.89|3143.52|3134.82|33
1628595630000|2021-08-10 11:40:30|3144.37|3135.67|3144.43|3135.73|3144.59|3135.89|3144.35|3135.65|26
1628595640000|2021-08-10 11:40:40|3144.59|3135.89|3144.16|3135.46|3144.62|3135.92|3143.2|3134.5|35
1628595650000|2021-08-10 11:40:50|3144.36|3135.66|3142.51|3133.81|3144.36|3135.66|3142.19|3133.49|33
1628595660000|2021-08-10 11:41:00|3142.39|3133.69|3141.93|3133.23|3142.65|3133.95|3141.7|3133|28
1628595670000|2021-08-10 11:41:10|3141.99|3133.29|3142.14|3133.44|3142.4|3133.7|3141.63|3132.93|31
1628595680000|2021-08-10 11:41:20|3142.15|3133.45|3141.53|3132.83|3142.8|3134.1|3141.53|3132.83|33
1628595690000|2021-08-10 11:41:30|3141.44|3132.74|3140.66|3131.96|3141.44|3132.74|3140.27|3131.57|35
1628595700000|2021-08-10 11:41:40|3140.74|3132.04|3140.46|3131.76|3140.79|3132.09|3140.14|3131.44|38
1628595710000|2021-08-10 11:41:50|3140.48|3131.78|3140.63|3131.93|3141.13|3132.43|3140.39|3131.69|35
1628595720000|2021-08-10 11:42:00|3140.65|3131.95|3139.42|3130.72|3140.65|3131.95|3139.42|3130.72|28
1628595730000|2021-08-10 11:42:10|3139.32|3130.62|3138.52|3129.82|3139.32|3130.62|3138.24|3129.54|23
1628595740000|2021-08-10 11:42:20|3138.51|3129.81|3139.39|3130.69|3139.49|3130.79|3138.51|3129.81|20
1628595750000|2021-08-10 11:42:30|3139.35|3130.65|3139.55|3130.85|3140.19|3131.49|3138.61|3129.91|16
1628595760000|2021-08-10 11:42:40|3139.79|3131.09|3139.24|3130.54|3140.29|3131.59|3139.22|3130.52|24
1628595770000|2021-08-10 11:42:50|3138.48|3129.78|3137.04|3128.34|3138.82|3130.12|3136.96|3128.26|35
1628595780000|2021-08-10 11:43:00|3137.01|3128.31|3134.21|3125.51|3137.03|3128.33|3134.21|3125.51|40
1628595790000|2021-08-10 11:43:10|3134.23|3125.53|3133.84|3125.14|3134.23|3125.53|3132.55|3123.85|39
1628595800000|2021-08-10 11:43:20|3134.07|3125.37|3132.97|3124.27|3134.21|3125.51|3132.75|3124.05|33
1628595810000|2021-08-10 11:43:30|3132.8|3124.1|3133.72|3125.02|3133.88|3125.18|3132.74|3124.04|36
1628595820000|2021-08-10 11:43:40|3134|3125.3|3132.62|3123.92|3134|3125.3|3132.45|3123.75|34
1628595830000|2021-08-10 11:43:50|3132.91|3124.21|3132.75|3124.05|3133.51|3124.81|3132.66|3123.96|37
1628595840000|2021-08-10 11:44:00|3132.69|3123.99|3134.07|3125.37|3134.07|3125.37|3132.69|3123.99|39
1628595850000|2021-08-10 11:44:10|3134.12|3125.42|3134.22|3125.52|3134.24|3125.54|3132.67|3123.97|38
1628595860000|2021-08-10 11:44:20|3134.23|3125.53|3134.29|3125.59|3134.29|3125.59|3133.61|3124.91|29
1628595870000|2021-08-10 11:44:30|3134.27|3125.57|3134.94|3126.24|3135.97|3127.27|3134.27|3125.57|36
1628595880000|2021-08-10 11:44:40|3134.78|3126.08|3129.55|3120.85|3134.78|3126.08|3129.55|3120.85|37
1628595890000|2021-08-10 11:44:50|3129.45|3120.75|3127.81|3119.11|3130.97|3122.27|3127.81|3119.11|39
1628595900000|2021-08-10 11:45:00|3127.86|3119.16|3127.72|3119.02|3128.36|3119.66|3126.99|3118.29|35
1628595910000|2021-08-10 11:45:10|3127.79|3119.09|3126.28|3117.58|3127.98|3119.28|3125.92|3117.22|40
1628595920000|2021-08-10 11:45:20|3126.34|3117.64|3128.74|3120.04|3128.74|3120.04|3126.34|3117.64|39
1628595930000|2021-08-10 11:45:30|3128.81|3120.11|3128.09|3119.39|3129.14|3120.44|3127.54|3118.84|36
1628595940000|2021-08-10 11:45:40|3128.2|3119.5|3125.93|3117.23|3128.2|3119.5|3125.36|3116.66|40
1628595950000|2021-08-10 11:45:50|3126.47|3117.77|3122.55|3113.85|3126.47|3117.77|3122.19|3113.49|39
1628595960000|2021-08-10 11:46:00|3122.34|3113.64|3121.94|3113.24|3123.64|3114.94|3121.39|3112.69|40
1628595970000|2021-08-10 11:46:10|3122.05|3113.35|3121.48|3112.78|3122.79|3114.09|3120.29|3111.59|37
1628595980000|2021-08-10 11:46:20|3121.67|3112.97|3124.92|3116.22|3124.92|3116.22|3121.55|3112.85|37
1628595990000|2021-08-10 11:46:30|3124.77|3116.07|3125.08|3116.38|3125.28|3116.58|3124.51|3115.81|35
1628596000000|2021-08-10 11:46:40|3125.09|3116.39|3126.04|3117.34|3126.12|3117.42|3125.03|3116.33|32
1628596010000|2021-08-10 11:46:50|3126.05|3117.35|3127.48|3118.78|3127.48|3118.78|3126.05|3117.35|34
1628596020000|2021-08-10 11:47:00|3127.9|3119.2|3130.56|3121.86|3130.82|3122.12|3127.9|3119.2|39
1628596030000|2021-08-10 11:47:10|3129.99|3121.29|3130.35|3121.65|3131.53|3122.83|3129.84|3121.14|40
1628596040000|2021-08-10 11:47:20|3130.45|3121.75|3132.34|3123.64|3132.56|3123.86|3130.33|3121.63|34
1628596050000|2021-08-10 11:47:30|3132.5|3123.8|3133.53|3124.83|3133.82|3125.12|3132.43|3123.73|39
1628596060000|2021-08-10 11:47:40|3133.51|3124.81|3132.09|3123.39|3134.62|3125.92|3131.98|3123.28|37
1628596070000|2021-08-10 11:47:50|3131.98|3123.28|3132.65|3123.95|3132.65|3123.95|3131.62|3122.92|38
1628596080000|2021-08-10 11:48:00|3133.22|3124.52|3134.95|3126.25|3135.38|3126.68|3132.9|3124.2|38
1628596090000|2021-08-10 11:48:10|3135.29|3126.59|3136.28|3127.58|3136.28|3127.58|3135.24|3126.54|38
1628596100000|2021-08-10 11:48:20|3136.32|3127.62|3136.41|3127.71|3136.9|3128.2|3136.06|3127.36|31
1628596110000|2021-08-10 11:48:30|3136.73|3128.03|3136.57|3127.87|3137.14|3128.44|3135.87|3127.17|37
1628596120000|2021-08-10 11:48:40|3136.59|3127.89|3136.44|3127.74|3136.94|3128.24|3136.27|3127.57|39
1628596130000|2021-08-10 11:48:50|3136.51|3127.81|3137.68|3128.98|3138.12|3129.42|3136.33|3127.63|38
1628596140000|2021-08-10 11:49:00|3137.54|3128.84|3137.71|3129.01|3138.14|3129.44|3137.25|3128.55|38
1628596150000|2021-08-10 11:49:10|3137.69|3128.99|3137.13|3128.43|3137.85|3129.15|3137.11|3128.41|35
1628596160000|2021-08-10 11:49:20|3137.12|3128.42|3134.9|3126.2|3137.2|3128.5|3134.9|3126.2|37
1628596170000|2021-08-10 11:49:30|3134.73|3126.03|3134.17|3125.47|3134.73|3126.03|3133.65|3124.95|38
1628596180000|2021-08-10 11:49:40|3133.81|3125.11|3135.43|3126.73|3135.43|3126.73|3133.67|3124.97|36
1628596190000|2021-08-10 11:49:50|3135.16|3126.46|3134.88|3126.18|3136.14|3127.44|3134.79|3126.09|40
1628596200000|2021-08-10 11:50:00|3134.77|3126.07|3132.77|3124.07|3134.88|3126.18|3132.71|3124.01|36
1628596210000|2021-08-10 11:50:10|3132.91|3124.21|3132.82|3124.12|3133.02|3124.32|3132.77|3124.07|33
1628596220000|2021-08-10 11:50:20|3132.79|3124.09|3133.71|3125.01|3133.79|3125.09|3132.46|3123.76|32
1628596230000|2021-08-10 11:50:30|3132.78|3124.08|3131.7|3123|3132.96|3124.26|3131.09|3122.39|37
1628596240000|2021-08-10 11:50:40|3131.41|3122.71|3131.71|3123.01|3131.76|3123.06|3130.59|3121.89|36
1628596250000|2021-08-10 11:50:50|3131.61|3122.91|3131.25|3122.55|3131.91|3123.21|3131.11|3122.41|39
1628596260000|2021-08-10 11:51:00|3131.57|3122.87|3135.26|3126.56|3135.26|3126.56|3131.57|3122.87|35
1628596270000|2021-08-10 11:51:10|3135.27|3126.57|3137.42|3128.72|3137.42|3128.72|3135.03|3126.33|32
1628596280000|2021-08-10 11:51:20|3137.51|3128.81|3137.57|3128.87|3138.38|3129.68|3137.51|3128.81|24
1628596290000|2021-08-10 11:51:30|3137.27|3128.57|3137.41|3128.71|3138.03|3129.33|3136.65|3127.95|31
1628596300000|2021-08-10 11:51:40|3137.3|3128.6|3136.7|3128|3137.35|3128.65|3136.7|3128|32
1628596310000|2021-08-10 11:51:50|3136.23|3127.53|3137.6|3128.9|3137.67|3128.97|3136.1|3127.4|30
1628596320000|2021-08-10 11:52:00|3137.65|3128.95|3137.48|3128.78|3138.74|3130.04|3137.39|3128.69|36
1628596330000|2021-08-10 11:52:10|3137.49|3128.79|3136.73|3128.03|3137.76|3129.06|3136.58|3127.88|34
1628596340000|2021-08-10 11:52:20|3136.67|3127.97|3136.22|3127.52|3136.67|3127.97|3135.69|3126.99|38
1628596350000|2021-08-10 11:52:30|3136.29|3127.59|3136.11|3127.41|3136.37|3127.67|3135.97|3127.27|24
1628596360000|2021-08-10 11:52:40|3136.2|3127.5|3137.34|3128.64|3137.46|3128.76|3136|3127.3|32
1628596370000|2021-08-10 11:52:50|3137.33|3128.63|3138.77|3130.07|3139.02|3130.32|3137.13|3128.43|33
1628596380000|2021-08-10 11:53:00|3138.89|3130.19|3138.45|3129.75|3138.89|3130.19|3137.56|3128.86|36
1628596390000|2021-08-10 11:53:10|3137.84|3129.14|3137.92|3129.22|3138.74|3130.04|3137.57|3128.87|27
1628596400000|2021-08-10 11:53:20|3137.81|3129.11|3138.31|3129.61|3138.78|3130.08|3137.81|3129.11|27
1628596410000|2021-08-10 11:53:30|3138.45|3129.75|3136.99|3128.29|3138.53|3129.83|3136.15|3127.45|32
1628596420000|2021-08-10 11:53:40|3136.97|3128.27|3136.46|3127.76|3137.76|3129.06|3135.95|3127.25|33
1628596430000|2021-08-10 11:53:50|3136.47|3127.77|3136.54|3127.84|3136.99|3128.29|3136.17|3127.47|27
1628596440000|2021-08-10 11:54:00|3136.92|3128.22|3134.68|3125.98|3136.92|3128.22|3134.61|3125.91|40
1628596450000|2021-08-10 11:54:10|3134.09|3125.39|3134.52|3125.82|3135.79|3127.09|3134|3125.3|38
1628596460000|2021-08-10 11:54:20|3134.59|3125.89|3133.84|3125.14|3134.59|3125.89|3133.46|3124.76|32
1628596470000|2021-08-10 11:54:30|3133.54|3124.84|3133.75|3125.05|3135.13|3126.43|3133.42|3124.72|38
1628596480000|2021-08-10 11:54:40|3134.27|3125.57|3134.72|3126.02|3134.75|3126.05|3133.79|3125.09|35
1628596490000|2021-08-10 11:54:50|3134.06|3125.36|3134.44|3125.74|3134.76|3126.06|3133.8|3125.1|39
1628596500000|2021-08-10 11:55:00|3133.98|3125.28|3131.95|3123.25|3134.28|3125.58|3131.69|3122.99|37
1628596510000|2021-08-10 11:55:10|3131.86|3123.16|3131.66|3122.96|3132.04|3123.34|3131.66|3122.96|37
1628596520000|2021-08-10 11:55:20|3131.74|3123.04|3131.55|3122.85|3131.74|3123.04|3130.63|3121.93|36
1628596530000|2021-08-10 11:55:30|3131.69|3122.99|3131.74|3123.04|3132.46|3123.76|3131.59|3122.89|37
1628596540000|2021-08-10 11:55:40|3131.73|3123.03|3131.85|3123.15|3132.37|3123.67|3131.73|3123.03|37
1628596550000|2021-08-10 11:55:50|3131.87|3123.17|3133.59|3124.89|3133.78|3125.08|3131.79|3123.09|40
1628596560000|2021-08-10 11:56:00|3133.25|3124.55|3131.76|3123.06|3134.43|3125.73|3131.73|3123.03|39
1628596570000|2021-08-10 11:56:10|3131.58|3122.88|3131.14|3122.44|3132.23|3123.53|3131.14|3122.44|36
1628596580000|2021-08-10 11:56:20|3131.02|3122.32|3131.68|3122.98|3132.05|3123.35|3131.02|3122.32|25
1628596590000|2021-08-10 11:56:30|3131.69|3122.99|3132.18|3123.48|3132.41|3123.71|3131.69|3122.99|25
1628596600000|2021-08-10 11:56:40|3132.11|3123.41|3132.07|3123.37|3132.36|3123.66|3131.82|3123.12|27
1628596610000|2021-08-10 11:56:50|3132.19|3123.49|3131.21|3122.51|3132.2|3123.5|3131.05|3122.35|32
1628596620000|2021-08-10 11:57:00|3131.2|3122.5|3132.84|3124.14|3132.84|3124.14|3131.19|3122.49|37
1628596630000|2021-08-10 11:57:10|3132.26|3123.56|3130.52|3121.82|3133.45|3124.75|3130.51|3121.81|38
1628596640000|2021-08-10 11:57:20|3130.43|3121.73|3128.99|3120.29|3130.43|3121.73|3128.81|3120.11|35
1628596650000|2021-08-10 11:57:30|3128.97|3120.27|3129.54|3120.84|3129.54|3120.84|3128.11|3119.41|39
1628596660000|2021-08-10 11:57:40|3129.41|3120.71|3128.71|3120.01|3129.53|3120.83|3128.46|3119.76|34
1628596670000|2021-08-10 11:57:50|3128.74|3120.04|3129.45|3120.75|3129.68|3120.98|3128.31|3119.61|37
1628596680000|2021-08-10 11:58:00|3129.46|3120.76|3128.86|3120.16|3130.83|3122.13|3128.86|3120.16|34
1628596690000|2021-08-10 11:58:10|3128.73|3120.03|3129.61|3120.91|3129.61|3120.91|3128.59|3119.89|36
1628596700000|2021-08-10 11:58:20|3129.46|3120.76|3128.95|3120.25|3129.74|3121.04|3128.87|3120.17|37
1628596710000|2021-08-10 11:58:30|3129.53|3120.83|3127.79|3119.09|3129.53|3120.83|3127.72|3119.02|28
1628596720000|2021-08-10 11:58:40|3127.86|3119.16|3128.69|3119.99|3128.69|3119.99|3127.76|3119.06|36
1628596730000|2021-08-10 11:58:50|3128.84|3120.14|3128.74|3120.04|3128.9|3120.2|3128.28|3119.58|33
1628596740000|2021-08-10 11:59:00|3128.75|3120.05|3127.69|3118.99|3128.99|3120.29|3127.66|3118.96|28
1628596750000|2021-08-10 11:59:10|3127.71|3119.01|3128.71|3120.01|3129.21|3120.51|3127.71|3119.01|23
1628596760000|2021-08-10 11:59:20|3128.75|3120.05|3128.06|3119.36|3129.19|3120.49|3127.99|3119.29|32
1628596770000|2021-08-10 11:59:30|3127.83|3119.13|3129.12|3120.42|3129.16|3120.46|3127.73|3119.03|37
1628596780000|2021-08-10 11:59:40|3129.07|3120.37|3129.11|3120.41|3129.18|3120.48|3128.58|3119.88|38
1628596790000|2021-08-10 11:59:50|3128.99|3120.29|3128.22|3119.52|3129.16|3120.46|3127.78|3119.08|38
1628596800000|2021-08-10 12:00:00|3128.61|3119.91|3127.95|3119.25|3128.62|3119.92|3127.37|3118.67|36
1628596810000|2021-08-10 12:00:10|3127.86|3119.16|3131.2|3122.5|3131.2|3122.5|3127.86|3119.16|39
1628596820000|2021-08-10 12:00:20|3131.32|3122.62|3134.9|3126.2|3134.9|3126.2|3131.32|3122.62|38
1628596830000|2021-08-10 12:00:30|3134.93|3126.23|3136.76|3128.06|3137.23|3128.53|3134.82|3126.12|38
1628596840000|2021-08-10 12:00:40|3136.64|3127.94|3136.97|3128.27|3137.19|3128.49|3136.46|3127.76|37
1628596850000|2021-08-10 12:00:50|3136.85|3128.15|3137.48|3128.78|3137.48|3128.78|3136.85|3128.15|29
1628596860000|2021-08-10 12:01:00|3137.42|3128.72|3136.75|3128.05|3137.59|3128.89|3135.26|3126.56|33
1628596870000|2021-08-10 12:01:10|3136.49|3127.79|3138.15|3129.45|3138.15|3129.45|3136.49|3127.79|32
1628596880000|2021-08-10 12:01:20|3138.14|3129.44|3136.49|3127.79|3138.14|3129.44|3136.14|3127.44|37
1628596890000|2021-08-10 12:01:30|3136.5|3127.8|3133.8|3125.1|3136.5|3127.8|3133.16|3124.46|37
1628596900000|2021-08-10 12:01:40|3133.74|3125.04|3133.96|3125.26|3134.65|3125.95|3133.61|3124.91|34
1628596910000|2021-08-10 12:01:50|3134.01|3125.31|3131.74|3123.04|3134.02|3125.32|3131.66|3122.96|35
1628596920000|2021-08-10 12:02:00|3131.69|3122.99|3128.91|3120.21|3132.14|3123.44|3128.91|3120.21|36
1628596930000|2021-08-10 12:02:10|3128.65|3119.95|3126.47|3117.77|3128.65|3119.95|3126.4|3117.7|40
1628596940000|2021-08-10 12:02:20|3125.86|3117.16|3124.02|3115.32|3125.86|3117.16|3123.61|3114.91|37
1628596950000|2021-08-10 12:02:30|3124.04|3115.34|3122.98|3114.28|3124.04|3115.34|3122.04|3113.34|39
1628596960000|2021-08-10 12:02:40|3123.56|3114.86|3127.62|3118.92|3127.83|3119.13|3123.25|3114.55|40
1628596970000|2021-08-10 12:02:50|3127.25|3118.55|3125.74|3117.04|3128.51|3119.81|3125.7|3117|37
1628596980000|2021-08-10 12:03:00|3125.84|3117.14|3123.91|3115.21|3125.84|3117.14|3122.8|3114.1|39
1628596990000|2021-08-10 12:03:10|3123.72|3115.02|3122.39|3113.69|3123.96|3115.26|3122.32|3113.62|33
1628597000000|2021-08-10 12:03:20|3122.47|3113.77|3122.29|3113.59|3122.97|3114.27|3120.88|3112.18|38
1628597010000|2021-08-10 12:03:30|3122.32|3113.62|3121.94|3113.24|3122.36|3113.66|3121.7|3113|36
1628597020000|2021-08-10 12:03:40|3122.04|3113.34|3122.41|3113.71|3123.13|3114.43|3121.89|3113.19|31
1628597030000|2021-08-10 12:03:50|3122.48|3113.78|3122.35|3113.65|3122.53|3113.83|3120.89|3112.19|36
1628597040000|2021-08-10 12:04:00|3122.55|3113.85|3125.24|3116.54|3125.24|3116.54|3122.47|3113.77|33
1628597050000|2021-08-10 12:04:10|3125.26|3116.56|3123.33|3114.63|3125.82|3117.12|3123.33|3114.63|34
1628597060000|2021-08-10 12:04:20|3123.18|3114.48|3123.38|3114.68|3123.38|3114.68|3121.89|3113.19|36
1628597070000|2021-08-10 12:04:30|3123.41|3114.71|3125.09|3116.39|3125.17|3116.47|3123.32|3114.62|38
1628597080000|2021-08-10 12:04:40|3124.8|3116.1|3123.53|3114.83|3125.47|3116.77|3123.53|3114.83|38
1628597090000|2021-08-10 12:04:50|3122.97|3114.27|3125.4|3116.7|3125.4|3116.7|3122.52|3113.82|38
1628597100000|2021-08-10 12:05:00|3125.27|3116.57|3122.81|3114.11|3125.66|3116.96|3122.4|3113.7|34
1628597110000|2021-08-10 12:05:10|3122.7|3114|3123.01|3114.31|3123.41|3114.71|3121.8|3113.1|35
1628597120000|2021-08-10 12:05:20|3122.99|3114.29|3122.95|3114.25|3123.01|3114.31|3122.3|3113.6|25
1628597130000|2021-08-10 12:05:30|3122.83|3114.13|3122.89|3114.19|3123.03|3114.33|3122.14|3113.44|35
1628597140000|2021-08-10 12:05:40|3123.17|3114.47|3124.23|3115.53|3124.58|3115.88|3122.98|3114.28|30
1628597150000|2021-08-10 12:05:50|3124.2|3115.5|3125.58|3116.88|3126.28|3117.58|3124.1|3115.4|33
1628597160000|2021-08-10 12:06:00|3125.52|3116.82|3126.51|3117.81|3126.51|3117.81|3124.96|3116.26|33
1628597170000|2021-08-10 12:06:10|3126.43|3117.73|3128.78|3120.08|3128.82|3120.12|3126.43|3117.73|37
1628597180000|2021-08-10 12:06:20|3128.86|3120.16|3128.49|3119.79|3128.95|3120.25|3127.91|3119.21|37
1628597190000|2021-08-10 12:06:30|3128.34|3119.64|3128.78|3120.08|3129.03|3120.33|3128.23|3119.53|35
1628597200000|2021-08-10 12:06:40|3128.76|3120.06|3126.27|3117.57|3128.79|3120.09|3126.14|3117.44|38
1628597210000|2021-08-10 12:06:50|3126.29|3117.59|3127.84|3119.14|3127.97|3119.27|3125.15|3116.45|38
1628597220000|2021-08-10 12:07:00|3127.82|3119.12|3129.96|3121.26|3130.54|3121.84|3127.57|3118.87|37
1628597230000|2021-08-10 12:07:10|3129.99|3121.29|3128.11|3119.41|3130.02|3121.32|3128.06|3119.36|39
1628597240000|2021-08-10 12:07:20|3128.09|3119.39|3130.15|3121.45|3130.15|3121.45|3127.54|3118.84|40
1628597250000|2021-08-10 12:07:30|3129.64|3120.94|3131.08|3122.38|3131.08|3122.38|3129.13|3120.43|40
1628597260000|2021-08-10 12:07:40|3130.8|3122.1|3131.64|3122.94|3131.87|3123.17|3130.8|3122.1|32
1628597270000|2021-08-10 12:07:50|3131.75|3123.05|3130.79|3122.09|3131.75|3123.05|3130.59|3121.89|32
1628597280000|2021-08-10 12:08:00|3130.43|3121.73|3132.39|3123.69|3132.39|3123.69|3130.31|3121.61|33
1628597290000|2021-08-10 12:08:10|3132.37|3123.67|3132.72|3124.02|3132.84|3124.14|3131.82|3123.12|37
1628597300000|2021-08-10 12:08:20|3132.48|3123.78|3132.61|3123.91|3132.61|3123.91|3131.7|3123|37
1628597310000|2021-08-10 12:08:30|3133.02|3124.32|3132.92|3124.22|3133.06|3124.36|3132.76|3124.06|30
1628597320000|2021-08-10 12:08:40|3132.99|3124.29|3132.4|3123.7|3133.01|3124.31|3132.34|3123.64|37
1628597330000|2021-08-10 12:08:50|3132.23|3123.53|3131.02|3122.32|3132.53|3123.83|3131|3122.3|36
1628597340000|2021-08-10 12:09:00|3131|3122.3|3131.28|3122.58|3131.48|3122.78|3130.77|3122.07|37
1628597350000|2021-08-10 12:09:10|3131.24|3122.54|3131.24|3122.54|3131.24|3122.54|3130.57|3121.87|28
1628597360000|2021-08-10 12:09:20|3131.61|3122.91|3132.95|3124.25|3132.97|3124.27|3131.38|3122.68|31
1628597370000|2021-08-10 12:09:30|3132.79|3124.09|3131.8|3123.1|3133.44|3124.74|3131.62|3122.92|33
1628597380000|2021-08-10 12:09:40|3132.03|3123.33|3132.68|3123.98|3132.84|3124.14|3131.39|3122.69|38
1628597390000|2021-08-10 12:09:50|3132.5|3123.8|3133.19|3124.49|3134.11|3125.41|3132.07|3123.37|35
1628597400000|2021-08-10 12:10:00|3133.37|3124.67|3134.73|3126.03|3134.73|3126.03|3133.29|3124.59|38
1628597410000|2021-08-10 12:10:10|3134.8|3126.1|3135.45|3126.75|3135.98|3127.28|3134.53|3125.83|35
1628597420000|2021-08-10 12:10:20|3135.73|3127.03|3136.03|3127.33|3136.34|3127.64|3134.45|3125.75|36
1628597430000|2021-08-10 12:10:30|3136.02|3127.32|3135.27|3126.57|3136.17|3127.47|3134.78|3126.08|38
1628597440000|2021-08-10 12:10:40|3135.22|3126.52|3136.32|3127.62|3136.49|3127.79|3135.22|3126.52|37
1628597450000|2021-08-10 12:10:50|3136.38|3127.68|3136.15|3127.45|3136.52|3127.82|3135.9|3127.2|32
1628597460000|2021-08-10 12:11:00|3136.16|3127.46|3134.51|3125.81|3136.53|3127.83|3134.51|3125.81|29
1628597470000|2021-08-10 12:11:10|3134.37|3125.67|3136.67|3127.97|3136.69|3127.99|3134.37|3125.67|23
1628597480000|2021-08-10 12:11:20|3137.02|3128.32|3137.62|3128.92|3137.79|3129.09|3136.59|3127.89|17
1628597490000|2021-08-10 12:11:30|3137.44|3128.74|3138.35|3129.65|3138.41|3129.71|3137.19|3128.49|18
1628597500000|2021-08-10 12:11:40|3138.48|3129.78|3138.45|3129.75|3138.48|3129.78|3138.34|3129.64|8
1628597510000|2021-08-10 12:11:50|3138.19|3129.49|3139.82|3131.12|3139.82|3131.12|3138.11|3129.41|24
1628597520000|2021-08-10 12:12:00|3139.48|3130.78|3140.36|3131.66|3140.51|3131.81|3139.21|3130.51|35
1628597530000|2021-08-10 12:12:10|3140.62|3131.92|3139.36|3130.66|3141.17|3132.47|3139.03|3130.33|39
1628597540000|2021-08-10 12:12:20|3139.65|3130.95|3142.03|3133.33|3142.03|3133.33|3139.55|3130.85|40
1628597550000|2021-08-10 12:12:30|3141.33|3132.63|3141.44|3132.74|3141.85|3133.15|3141.04|3132.34|29
1628597560000|2021-08-10 12:12:40|3141.56|3132.86|3142.06|3133.36|3142.06|3133.36|3140.14|3131.44|25
1628597570000|2021-08-10 12:12:50|3142.05|3133.35|3142.5|3133.8|3142.61|3133.91|3141.45|3132.75|36
1628597580000|2021-08-10 12:13:00|3142.46|3133.76|3142.42|3133.72|3142.72|3134.02|3141.84|3133.14|32
1628597590000|2021-08-10 12:13:10|3142.44|3133.74|3142.69|3133.99|3142.93|3134.23|3142.08|3133.38|36
1628597600000|2021-08-10 12:13:20|3142.63|3133.93|3142.26|3133.56|3142.9|3134.2|3142.26|3133.56|34
1628597610000|2021-08-10 12:13:30|3142.4|3133.7|3143.66|3134.96|3143.93|3135.23|3142.39|3133.69|32
1628597620000|2021-08-10 12:13:40|3143.74|3135.04|3144.28|3135.58|3144.34|3135.64|3143.33|3134.63|31
1628597630000|2021-08-10 12:13:50|3143.73|3135.03|3144.31|3135.61|3144.33|3135.63|3143.55|3134.85|33
1628597640000|2021-08-10 12:14:00|3144.19|3135.49|3144.01|3135.31|3144.37|3135.67|3143.65|3134.95|30
1628597650000|2021-08-10 12:14:10|3144.04|3135.34|3142.81|3134.11|3144.32|3135.62|3141.18|3132.48|39
1628597660000|2021-08-10 12:14:20|3143.07|3134.37|3144.44|3135.74|3144.9|3136.2|3143.07|3134.37|35
1628597670000|2021-08-10 12:14:30|3144.37|3135.67|3144.43|3135.73|3144.61|3135.91|3144.2|3135.5|38
1628597680000|2021-08-10 12:14:40|3144.49|3135.79|3144.5|3135.8|3144.67|3135.97|3144|3135.3|38
1628597690000|2021-08-10 12:14:50|3144.52|3135.82|3143.97|3135.27|3144.56|3135.86|3143.82|3135.12|33
1628597700000|2021-08-10 12:15:00|3144.33|3135.63|3144.28|3135.58|3144.56|3135.86|3143.98|3135.28|37
1628597710000|2021-08-10 12:15:10|3144.19|3135.49|3141.81|3133.11|3144.6|3135.9|3141.81|3133.11|36
1628597720000|2021-08-10 12:15:20|3141.9|3133.2|3141.91|3133.21|3143.26|3134.56|3141.9|3133.2|37
1628597730000|2021-08-10 12:15:30|3141.64|3132.94|3141.93|3133.23|3142.34|3133.64|3141.44|3132.74|26
1628597740000|2021-08-10 12:15:40|3141.89|3133.19|3144.64|3135.94|3144.71|3136.01|3141.46|3132.76|35
1628597750000|2021-08-10 12:15:50|3145.02|3136.32|3147.34|3138.64|3147.5|3138.8|3145.02|3136.32|38
1628597760000|2021-08-10 12:16:00|3147.08|3138.38|3148.55|3139.85|3148.55|3139.85|3146.96|3138.26|36
1628597770000|2021-08-10 12:16:10|3148.4|3139.7|3149.34|3140.64|3149.56|3140.86|3147.49|3138.79|38
1628597780000|2021-08-10 12:16:20|3149.32|3140.62|3149.36|3140.66|3149.58|3140.88|3148.48|3139.78|37
1628597790000|2021-08-10 12:16:30|3149.48|3140.78|3149.49|3140.79|3149.69|3140.99|3149.14|3140.44|37
1628597800000|2021-08-10 12:16:40|3149.5|3140.8|3147.76|3139.06|3149.68|3140.98|3147.51|3138.81|37
1628597810000|2021-08-10 12:16:50|3148.05|3139.35|3148.26|3139.56|3148.26|3139.56|3146.32|3137.62|39
1628597820000|2021-08-10 12:17:00|3148.29|3139.59|3148.96|3140.26|3149.11|3140.41|3147.92|3139.22|37
1628597830000|2021-08-10 12:17:10|3148.95|3140.25|3150.22|3141.52|3150.54|3141.84|3148.95|3140.25|34
1628597840000|2021-08-10 12:17:20|3150.18|3141.48|3150.44|3141.74|3150.53|3141.83|3150.16|3141.46|30
1628597850000|2021-08-10 12:17:30|3150.45|3141.75|3149.71|3141.01|3150.54|3141.84|3149.71|3141.01|37
1628597860000|2021-08-10 12:17:40|3149.73|3141.03|3150.58|3141.88|3150.66|3141.96|3149.66|3140.96|36
1628597870000|2021-08-10 12:17:50|3150.59|3141.89|3150.8|3142.1|3150.82|3142.12|3150.52|3141.82|26
1628597880000|2021-08-10 12:18:00|3150.82|3142.12|3152.18|3143.48|3152.22|3143.52|3150.82|3142.12|31
1628597890000|2021-08-10 12:18:10|3152.07|3143.37|3151.63|3142.93|3152.22|3143.52|3151.63|3142.93|36
1628597900000|2021-08-10 12:18:20|3151.6|3142.9|3149.85|3141.15|3151.6|3142.9|3149.35|3140.65|32
1628597910000|2021-08-10 12:18:30|3150.62|3141.92|3150.68|3141.98|3150.96|3142.26|3149.21|3140.51|36
1628597920000|2021-08-10 12:18:40|3150.72|3142.02|3150.37|3141.67|3150.86|3142.16|3150.26|3141.56|30
1628597930000|2021-08-10 12:18:50|3150.33|3141.63|3147.49|3138.79|3150.33|3141.63|3147.48|3138.78|27
1628597940000|2021-08-10 12:19:00|3147.6|3138.9|3150.1|3141.4|3150.47|3141.77|3147.58|3138.88|37
1628597950000|2021-08-10 12:19:10|3150.09|3141.39|3152.04|3143.34|3152.51|3143.81|3149.8|3141.1|37
1628597960000|2021-08-10 12:19:20|3151.43|3142.73|3151.64|3142.94|3152.4|3143.7|3150.89|3142.19|40
1628597970000|2021-08-10 12:19:30|3151.7|3143|3153.95|3145.25|3154.21|3145.51|3151.7|3143|30
1628597980000|2021-08-10 12:19:40|3153.87|3145.17|3153.71|3145.01|3153.9|3145.2|3152.87|3144.17|34
1628597990000|2021-08-10 12:19:50|3153.79|3145.09|3154.11|3145.41|3154.3|3145.6|3153.34|3144.64|34
1628598000000|2021-08-10 12:20:00|3153.82|3145.12|3155.18|3146.48|3155.32|3146.62|3153.55|3144.85|29
1628598010000|2021-08-10 12:20:10|3155|3146.3|3154.08|3145.38|3155.06|3146.36|3154.08|3145.38|31
1628598020000|2021-08-10 12:20:20|3154.07|3145.37|3152.36|3143.66|3154.07|3145.37|3152.36|3143.66|39
1628598030000|2021-08-10 12:20:30|3152.06|3143.36|3152.66|3143.96|3153.27|3144.57|3151.38|3142.68|39
1628598040000|2021-08-10 12:20:40|3152.81|3144.11|3155.32|3146.62|3155.38|3146.68|3152.81|3144.11|40
1628598050000|2021-08-10 12:20:50|3155.22|3146.52|3155.66|3146.96|3155.68|3146.98|3154.21|3145.51|33
1628598060000|2021-08-10 12:21:00|3155.43|3146.73|3156.44|3147.74|3156.58|3147.88|3154.5|3145.8|38
1628598070000|2021-08-10 12:21:10|3156.17|3147.47|3156.23|3147.53|3156.81|3148.11|3155.14|3146.44|37
1628598080000|2021-08-10 12:21:20|3156.06|3147.36|3156.28|3147.58|3156.53|3147.83|3155.86|3147.16|32
1628598090000|2021-08-10 12:21:30|3156.27|3147.57|3156.74|3148.04|3156.74|3148.04|3155.83|3147.13|32
1628598100000|2021-08-10 12:21:40|3156.56|3147.86|3156.9|3148.2|3157.41|3148.71|3156.56|3147.86|37
1628598110000|2021-08-10 12:21:50|3156.96|3148.26|3155.06|3146.36|3156.96|3148.26|3154.96|3146.26|30
1628598120000|2021-08-10 12:22:00|3154.9|3146.2|3155.8|3147.1|3155.81|3147.11|3154.9|3146.2|37
1628598130000|2021-08-10 12:22:10|3155.81|3147.11|3155.64|3146.94|3157.09|3148.39|3155.43|3146.73|35
1628598140000|2021-08-10 12:22:20|3155.63|3146.93|3154.36|3145.66|3155.63|3146.93|3154.33|3145.63|39
1628598150000|2021-08-10 12:22:30|3154.65|3145.95|3153.55|3144.85|3154.78|3146.08|3153.25|3144.55|38
1628598160000|2021-08-10 12:22:40|3153.53|3144.83|3153.45|3144.75|3153.81|3145.11|3152.97|3144.27|37
1628598170000|2021-08-10 12:22:50|3153.53|3144.83|3153.41|3144.71|3153.91|3145.21|3153.04|3144.34|39
1628598180000|2021-08-10 12:23:00|3153.51|3144.81|3152.92|3144.22|3154.25|3145.55|3152.92|3144.22|37
1628598190000|2021-08-10 12:23:10|3153.01|3144.31|3151.84|3143.14|3153.28|3144.58|3151.57|3142.87|38
1628598200000|2021-08-10 12:23:20|3151.91|3143.21|3150.67|3141.97|3152.36|3143.66|3150.35|3141.65|36
1628598210000|2021-08-10 12:23:30|3150.7|3142|3150.72|3142.02|3151.88|3143.18|3150.67|3141.97|37
1628598220000|2021-08-10 12:23:40|3150.67|3141.97|3150.77|3142.07|3150.99|3142.29|3150.14|3141.44|38
1628598230000|2021-08-10 12:23:50|3150.84|3142.14|3151.56|3142.86|3151.8|3143.1|3150.6|3141.9|31
1628598240000|2021-08-10 12:24:00|3151.61|3142.91|3151.56|3142.86|3152.46|3143.76|3151.54|3142.84|36
1628598250000|2021-08-10 12:24:10|3151.51|3142.81|3151.53|3142.83|3151.66|3142.96|3150.7|3142|34
1628598260000|2021-08-10 12:24:20|3151.52|3142.82|3155.34|3146.64|3155.34|3146.64|3151.44|3142.74|35
1628598270000|2021-08-10 12:24:30|3155.49|3146.79|3155.49|3146.79|3156.31|3147.61|3155.21|3146.51|37
1628598280000|2021-08-10 12:24:40|3155.56|3146.86|3154.37|3145.67|3156.2|3147.5|3154.37|3145.67|37
1628598290000|2021-08-10 12:24:50|3154.4|3145.7|3153.32|3144.62|3154.4|3145.7|3153.32|3144.62|39
1628598300000|2021-08-10 12:25:00|3153.4|3144.7|3153.38|3144.68|3154.69|3145.99|3153.13|3144.43|39
1628598310000|2021-08-10 12:25:10|3153.08|3144.38|3152.92|3144.22|3153.08|3144.38|3152.74|3144.04|36
1628598320000|2021-08-10 12:25:20|3152.89|3144.19|3154.37|3145.67|3154.99|3146.29|3152.89|3144.19|29
1628598330000|2021-08-10 12:25:30|3154.33|3145.63|3153.57|3144.87|3154.54|3145.84|3153.54|3144.84|33
1628598340000|2021-08-10 12:25:40|3153.59|3144.89|3152.93|3144.23|3153.88|3145.18|3152.83|3144.13|36
1628598350000|2021-08-10 12:25:50|3152.96|3144.26|3152.91|3144.21|3153|3144.3|3152.7|3144|31
1628598360000|2021-08-10 12:26:00|3152.96|3144.26|3152.31|3143.61|3153.5|3144.8|3152.31|3143.61|36
1628598370000|2021-08-10 12:26:10|3152.25|3143.55|3153.85|3145.15|3154.01|3145.31|3151.75|3143.05|37
1628598380000|2021-08-10 12:26:20|3153.82|3145.12|3154.22|3145.52|3154.51|3145.81|3153.28|3144.58|36
1628598390000|2021-08-10 12:26:30|3154.13|3145.43|3154.48|3145.78|3154.48|3145.78|3154.07|3145.37|19
1628598400000|2021-08-10 12:26:40|3154.47|3145.77|3153.35|3144.65|3154.53|3145.83|3153.34|3144.64|32
1628598410000|2021-08-10 12:26:50|3153.37|3144.67|3154.15|3145.45|3154.21|3145.51|3153.37|3144.67|26
1628598420000|2021-08-10 12:27:00|3154.05|3145.35|3154.05|3145.35|3154.13|3145.43|3153.63|3144.93|31
1628598430000|2021-08-10 12:27:10|3154.01|3145.31|3154.17|3145.47|3154.49|3145.79|3153.91|3145.21|34
1628598440000|2021-08-10 12:27:20|3154.15|3145.45|3153.64|3144.94|3154.43|3145.73|3153.38|3144.68|35
1628598450000|2021-08-10 12:27:30|3153.61|3144.91|3154.13|3145.43|3154.19|3145.49|3153.14|3144.44|37
1628598460000|2021-08-10 12:27:40|3154.11|3145.41|3154.32|3145.62|3154.44|3145.74|3153.46|3144.76|39
1628598470000|2021-08-10 12:27:50|3154.31|3145.61|3154.87|3146.17|3154.87|3146.17|3154.15|3145.45|31
1628598480000|2021-08-10 12:28:00|3154.79|3146.09|3155.66|3146.96|3155.81|3147.11|3154.77|3146.07|32
1628598490000|2021-08-10 12:28:10|3155.69|3146.99|3156.4|3147.7|3157.61|3148.91|3155.36|3146.66|36
1628598500000|2021-08-10 12:28:20|3156.66|3147.96|3157.48|3148.78|3157.55|3148.85|3156.66|3147.96|37
1628598510000|2021-08-10 12:28:30|3157.55|3148.85|3157.93|3149.23|3158.05|3149.35|3157.39|3148.69|36
1628598520000|2021-08-10 12:28:40|3157.85|3149.15|3157.85|3149.15|3158.24|3149.54|3157.63|3148.93|37
1628598530000|2021-08-10 12:28:50|3157.82|3149.12|3157.84|3149.14|3158.36|3149.66|3157.6|3148.9|31
1628598540000|2021-08-10 12:29:00|3157.8|3149.1|3158.09|3149.39|3158.33|3149.63|3157.8|3149.1|34
1628598550000|2021-08-10 12:29:10|3158.16|3149.46|3158.78|3150.08|3159.07|3150.37|3157.93|3149.23|38
1628598560000|2021-08-10 12:29:20|3158.76|3150.06|3158.73|3150.03|3158.89|3150.19|3157.8|3149.1|36
1628598570000|2021-08-10 12:29:30|3158.62|3149.92|3159.38|3150.68|3159.86|3151.16|3158.6|3149.9|35
1628598580000|2021-08-10 12:29:40|3159.33|3150.63|3159.71|3151.01|3160.03|3151.33|3159.33|3150.63|24
1628598590000|2021-08-10 12:29:50|3159.77|3151.07|3160.45|3151.75|3161.01|3152.31|3159.71|3151.01|35
1628598600000|2021-08-10 12:30:00|3160.51|3151.81|3161.33|3152.63|3161.37|3152.67|3160.45|3151.75|31
1628598610000|2021-08-10 12:30:10|3161.35|3152.65|3162.96|3154.26|3163.14|3154.44|3161.22|3152.52|30
1628598620000|2021-08-10 12:30:20|3163.15|3154.45|3164.46|3155.76|3164.46|3155.76|3162.46|3153.76|30
1628598630000|2021-08-10 12:30:30|3164.75|3156.05|3165.15|3156.45|3165.43|3156.73|3164.51|3155.81|33
1628598640000|2021-08-10 12:30:40|3165.19|3156.49|3163.95|3155.25|3165.41|3156.71|3163.86|3155.16|30
1628598650000|2021-08-10 12:30:50|3163.98|3155.28|3165.38|3156.68|3165.57|3156.87|3163.92|3155.22|33
1628598660000|2021-08-10 12:31:00|3165.46|3156.76|3166.5|3157.8|3167.38|3158.68|3165.46|3156.76|35
1628598670000|2021-08-10 12:31:10|3166.54|3157.84|3166.03|3157.33|3166.86|3158.16|3166.01|3157.31|31
1628598680000|2021-08-10 12:31:20|3166.01|3157.31|3164.56|3155.86|3166.27|3157.57|3164.56|3155.86|37
1628598690000|2021-08-10 12:31:30|3164.49|3155.79|3163.23|3154.53|3164.49|3155.79|3162.89|3154.19|34
1628598700000|2021-08-10 12:31:40|3163.5|3154.8|3162|3153.3|3163.76|3155.06|3161.88|3153.18|37
1628598710000|2021-08-10 12:31:50|3161.97|3153.27|3162.21|3153.51|3163.31|3154.61|3161.81|3153.11|36
1628598720000|2021-08-10 12:32:00|3162.25|3153.55|3160.27|3151.57|3162.44|3153.74|3160.27|3151.57|37
1628598730000|2021-08-10 12:32:10|3160.22|3151.52|3158.86|3150.16|3160.22|3151.52|3158.53|3149.83|36
1628598740000|2021-08-10 12:32:20|3158.77|3150.07|3160.5|3151.8|3160.5|3151.8|3158.39|3149.69|37
1628598750000|2021-08-10 12:32:30|3160.38|3151.68|3158.38|3149.68|3160.49|3151.79|3158.38|3149.68|34
1628598760000|2021-08-10 12:32:40|3158.22|3149.52|3156.28|3147.58|3158.22|3149.52|3156.21|3147.51|37
1628598770000|2021-08-10 12:32:50|3156.21|3147.51|3157.42|3148.72|3157.65|3148.95|3155.92|3147.22|38
1628598780000|2021-08-10 12:33:00|3157.41|3148.71|3158.8|3150.1|3159.01|3150.31|3157.41|3148.71|29
1628598790000|2021-08-10 12:33:10|3158.69|3149.99|3156.94|3148.24|3158.77|3150.07|3156.76|3148.06|34
1628598800000|2021-08-10 12:33:20|3156.96|3148.26|3156.26|3147.56|3156.96|3148.26|3156.09|3147.39|32
1628598810000|2021-08-10 12:33:30|3156.28|3147.58|3156.24|3147.54|3157.93|3149.23|3156.17|3147.47|35
1628598820000|2021-08-10 12:33:40|3156.22|3147.52|3156.24|3147.54|3156.61|3147.91|3156.04|3147.34|37
1628598830000|2021-08-10 12:33:50|3156.23|3147.53|3157.07|3148.37|3157.82|3149.12|3156.23|3147.53|37
1628598840000|2021-08-10 12:34:00|3156.72|3148.02|3156.63|3147.93|3157.3|3148.6|3156.49|3147.79|37
1628598850000|2021-08-10 12:34:10|3156.65|3147.95|3156.26|3147.56|3156.67|3147.97|3156.06|3147.36|32
1628598860000|2021-08-10 12:34:20|3156.19|3147.49|3154.18|3145.48|3156.61|3147.91|3154.18|3145.48|37
1628598870000|2021-08-10 12:34:30|3153.67|3144.97|3156.49|3147.79|3156.49|3147.79|3153.35|3144.65|39
1628598880000|2021-08-10 12:34:40|3156.54|3147.84|3155.5|3146.8|3156.57|3147.87|3155.5|3146.8|37
1628598890000|2021-08-10 12:34:50|3155.46|3146.76|3153.95|3145.25|3155.46|3146.76|3153.95|3145.25|39
1628598900000|2021-08-10 12:35:00|3154.32|3145.62|3154.33|3145.63|3155.09|3146.39|3154.19|3145.49|36
1628598910000|2021-08-10 12:35:10|3154.31|3145.61|3153.9|3145.2|3154.43|3145.73|3153.42|3144.72|38
1628598920000|2021-08-10 12:35:20|3153.58|3144.88|3153.94|3145.24|3154.12|3145.42|3153.4|3144.7|37
1628598930000|2021-08-10 12:35:30|3153.93|3145.23|3154.96|3146.26|3154.96|3146.26|3153.87|3145.17|36
1628598940000|2021-08-10 12:35:40|3154.95|3146.25|3154.03|3145.33|3155.28|3146.58|3154.02|3145.32|33
1628598950000|2021-08-10 12:35:50|3154.02|3145.32|3154.44|3145.74|3154.88|3146.18|3153.85|3145.15|34
1628598960000|2021-08-10 12:36:00|3154.3|3145.6|3154.33|3145.63|3155.24|3146.54|3154.08|3145.38|39
1628598970000|2021-08-10 12:36:10|3154.29|3145.59|3154.03|3145.33|3154.81|3146.11|3153.9|3145.2|29
1628598980000|2021-08-10 12:36:20|3153.79|3145.09|3153.88|3145.18|3154.03|3145.33|3153.13|3144.43|31
1628598990000|2021-08-10 12:36:30|3153.91|3145.21|3153.5|3144.8|3154.12|3145.42|3153.15|3144.45|35
1628599000000|2021-08-10 12:36:40|3153.58|3144.88|3153.02|3144.32|3153.69|3144.99|3152.97|3144.27|37
1628599010000|2021-08-10 12:36:50|3153.36|3144.66|3153.25|3144.55|3153.47|3144.77|3152.79|3144.09|32
1628599020000|2021-08-10 12:37:00|3153.39|3144.69|3153.32|3144.62|3153.56|3144.86|3153.1|3144.4|29
1628599030000|2021-08-10 12:37:10|3153.06|3144.36|3153.85|3145.15|3153.99|3145.29|3152.98|3144.28|39
1628599040000|2021-08-10 12:37:20|3153.86|3145.16|3155.06|3146.36|3155.24|3146.54|3153.85|3145.15|35
1628599050000|2021-08-10 12:37:30|3155.03|3146.33|3154.06|3145.36|3155.03|3146.33|3153.64|3144.94|36
1628599060000|2021-08-10 12:37:40|3154.36|3145.66|3154.69|3145.99|3154.69|3145.99|3154.02|3145.32|29
1628599070000|2021-08-10 12:37:50|3154.7|3146|3154.95|3146.25|3155.14|3146.44|3154.59|3145.89|12
1628599080000|2021-08-10 12:38:00|3154.94|3146.24|3153.96|3145.26|3155.04|3146.34|3153.78|3145.08|27
1628599090000|2021-08-10 12:38:10|3154.14|3145.44|3153.97|3145.27|3154.7|3146|3153.54|3144.84|31
1628599100000|2021-08-10 12:38:20|3153.96|3145.26|3153.4|3144.7|3153.99|3145.29|3153.39|3144.69|32
1628599110000|2021-08-10 12:38:30|3153.51|3144.81|3151.87|3143.17|3153.54|3144.84|3151.85|3143.15|30
1628599120000|2021-08-10 12:38:40|3151.81|3143.11|3151.56|3142.86|3152.65|3143.95|3151.49|3142.79|34
1628599130000|2021-08-10 12:38:50|3151.54|3142.84|3151.36|3142.66|3152.23|3143.53|3151.22|3142.52|39
1628599140000|2021-08-10 12:39:00|3151.45|3142.75|3150.42|3141.72|3151.81|3143.11|3150.4|3141.7|36
1628599150000|2021-08-10 12:39:10|3150.56|3141.86|3152.86|3144.16|3153.08|3144.38|3150.51|3141.81|38
1628599160000|2021-08-10 12:39:20|3152.87|3144.17|3152.98|3144.28|3153.26|3144.56|3152.41|3143.71|39
1628599170000|2021-08-10 12:39:30|3153.06|3144.36|3153.23|3144.53|3153.68|3144.98|3152.6|3143.9|36
1628599180000|2021-08-10 12:39:40|3153.29|3144.59|3155.36|3146.66|3155.4|3146.7|3153.29|3144.59|35
1628599190000|2021-08-10 12:39:50|3155.42|3146.72|3155.3|3146.6|3155.48|3146.78|3155.29|3146.59|22
1628599200000|2021-08-10 12:40:00|3155.32|3146.62|3156.12|3147.42|3156.36|3147.66|3155.23|3146.53|32
1628599210000|2021-08-10 12:40:10|3156.18|3147.48|3156.22|3147.52|3156.37|3147.67|3155.39|3146.69|33
1628599220000|2021-08-10 12:40:20|3156.14|3147.44|3155.45|3146.75|3156.22|3147.52|3155.45|3146.75|31
1628599230000|2021-08-10 12:40:30|3156.08|3147.38|3157.78|3149.08|3158.03|3149.33|3156.08|3147.38|36
1628599240000|2021-08-10 12:40:40|3157.67|3148.97|3157.27|3148.57|3157.67|3148.97|3156.6|3147.9|38
1628599250000|2021-08-10 12:40:50|3157.24|3148.54|3156.95|3148.25|3157.24|3148.54|3156.7|3148|34
1628599260000|2021-08-10 12:41:00|3156.96|3148.26|3155.45|3146.75|3157.25|3148.55|3155.23|3146.53|38
1628599270000|2021-08-10 12:41:10|3155.47|3146.77|3157.66|3148.96|3157.72|3149.02|3155.47|3146.77|38
1628599280000|2021-08-10 12:41:20|3157.67|3148.97|3158.34|3149.64|3158.34|3149.64|3157.65|3148.95|35
1628599290000|2021-08-10 12:41:30|3158.31|3149.61|3158.02|3149.32|3158.32|3149.62|3157.79|3149.09|33
1628599300000|2021-08-10 12:41:40|3157.96|3149.26|3160.22|3151.52|3160.22|3151.52|3157.95|3149.25|35
1628599310000|2021-08-10 12:41:50|3160.52|3151.82|3161.39|3152.69|3161.45|3152.75|3159.96|3151.26|36
1628599320000|2021-08-10 12:42:00|3161.35|3152.65|3160.52|3151.82|3161.89|3153.19|3160.52|3151.82|34
1628599330000|2021-08-10 12:42:10|3160.23|3151.53|3161.91|3153.21|3161.93|3153.23|3159.42|3150.72|33
1628599340000|2021-08-10 12:42:20|3161.93|3153.23|3162.45|3153.75|3162.66|3153.96|3161.93|3153.23|34
1628599350000|2021-08-10 12:42:30|3162.48|3153.78|3163.37|3154.67|3163.51|3154.81|3162.11|3153.41|35
1628599360000|2021-08-10 12:42:40|3163.39|3154.69|3163.44|3154.74|3163.49|3154.79|3162.54|3153.84|33
1628599370000|2021-08-10 12:42:50|3163.81|3155.11|3164.28|3155.58|3164.43|3155.73|3163.81|3155.11|35
1628599380000|2021-08-10 12:43:00|3164.36|3155.66|3167.67|3158.97|3167.92|3159.22|3164.34|3155.64|39
1628599390000|2021-08-10 12:43:10|3167.69|3158.99|3167.28|3158.58|3168.33|3159.63|3166.93|3158.23|39
1628599400000|2021-08-10 12:43:20|3167.39|3158.69|3167.24|3158.54|3167.6|3158.9|3166.92|3158.22|35
1628599410000|2021-08-10 12:43:30|3167.3|3158.6|3165.43|3156.73|3167.3|3158.6|3165.43|3156.73|31
1628599420000|2021-08-10 12:43:40|3165.13|3156.43|3166.28|3157.58|3166.56|3157.86|3164.5|3155.8|36
1628599430000|2021-08-10 12:43:50|3166.36|3157.66|3167|3158.3|3167.06|3158.36|3166.07|3157.37|32
1628599440000|2021-08-10 12:44:00|3167.02|3158.32|3167.99|3159.29|3168.05|3159.35|3166.94|3158.24|32
1628599450000|2021-08-10 12:44:10|3168.04|3159.34|3168.87|3160.17|3169.17|3160.47|3168.03|3159.33|35
1628599460000|2021-08-10 12:44:20|3168.81|3160.11|3167.97|3159.27|3169.25|3160.55|3167.63|3158.93|32
1628599470000|2021-08-10 12:44:30|3168.23|3159.53|3167.45|3158.75|3168.5|3159.8|3166.84|3158.14|37
1628599480000|2021-08-10 12:44:40|3167.52|3158.82|3167.64|3158.94|3168.1|3159.4|3166.82|3158.12|39
1628599490000|2021-08-10 12:44:50|3167.4|3158.7|3169.25|3160.55|3169.37|3160.67|3167.22|3158.52|37
1628599500000|2021-08-10 12:45:00|3169.22|3160.52|3169.43|3160.73|3169.84|3161.14|3169.07|3160.37|36
1628599510000|2021-08-10 12:45:10|3169.34|3160.64|3169.47|3160.77|3169.62|3160.92|3169.2|3160.5|30
1628599520000|2021-08-10 12:45:20|3169.45|3160.75|3169.2|3160.5|3169.45|3160.75|3169.14|3160.44|19
1628599530000|2021-08-10 12:45:30|3169.14|3160.44|3168.12|3159.42|3169.15|3160.45|3168.07|3159.37|31
1628599540000|2021-08-10 12:45:40|3167.94|3159.24|3165.75|3157.05|3167.94|3159.24|3165.55|3156.85|37
1628599550000|2021-08-10 12:45:50|3165.77|3157.07|3169.26|3160.56|3169.26|3160.56|3165.54|3156.84|29
1628599560000|2021-08-10 12:46:00|3169.07|3160.37|3169.22|3160.52|3169.51|3160.81|3169.07|3160.37|24
1628599570000|2021-08-10 12:46:10|3169.24|3160.54|3169.42|3160.72|3169.94|3161.24|3169.24|3160.54|31
1628599580000|2021-08-10 12:46:20|3169.43|3160.73|3170.79|3162.09|3171.07|3162.37|3169.17|3160.47|32
1628599590000|2021-08-10 12:46:30|3170.66|3161.96|3170.91|3162.21|3171.14|3162.44|3170.37|3161.67|36
1628599600000|2021-08-10 12:46:40|3170.83|3162.13|3170.13|3161.43|3171.15|3162.45|3170.13|3161.43|35
1628599610000|2021-08-10 12:46:50|3170.03|3161.33|3170.55|3161.85|3170.67|3161.97|3169.96|3161.26|36
1628599620000|2021-08-10 12:47:00|3170.51|3161.81|3170.24|3161.54|3170.91|3162.21|3170.16|3161.46|32
1628599630000|2021-08-10 12:47:10|3169.97|3161.27|3168.41|3159.71|3170.01|3161.31|3168.17|3159.47|37
1628599640000|2021-08-10 12:47:20|3168.15|3159.45|3169.3|3160.6|3170.02|3161.32|3168.15|3159.45|29
1628599650000|2021-08-10 12:47:30|3169.33|3160.63|3169.53|3160.83|3170.06|3161.36|3169.13|3160.43|27
1628599660000|2021-08-10 12:47:40|3169.44|3160.74|3169.89|3161.19|3169.96|3161.26|3169.1|3160.4|26
1628599670000|2021-08-10 12:47:50|3170.11|3161.41|3170.52|3161.82|3170.68|3161.98|3169.93|3161.23|31
1628599680000|2021-08-10 12:48:00|3170.56|3161.86|3170.5|3161.8|3170.64|3161.94|3170.47|3161.77|11
1628599690000|2021-08-10 12:48:10|3170.54|3161.84|3170.25|3161.55|3170.84|3162.14|3169.91|3161.21|32
1628599700000|2021-08-10 12:48:20|3170.26|3161.56|3169.62|3160.92|3170.26|3161.56|3169.44|3160.74|28
1628599710000|2021-08-10 12:48:30|3169.6|3160.9|3169.47|3160.77|3169.73|3161.03|3169.47|3160.77|17
1628599720000|2021-08-10 12:48:40|3169.2|3160.5|3168.27|3159.57|3169.28|3160.58|3167.94|3159.24|28
1628599730000|2021-08-10 12:48:50|3168.22|3159.52|3167.3|3158.6|3168.35|3159.65|3167.3|3158.6|29
1628599740000|2021-08-10 12:49:00|3167.27|3158.57|3166.96|3158.26|3167.85|3159.15|3166.73|3158.03|34
1628599750000|2021-08-10 12:49:10|3166.93|3158.23|3166.02|3157.32|3167.56|3158.86|3165.96|3157.26|31
1628599760000|2021-08-10 12:49:20|3166.11|3157.41|3165.06|3156.36|3166.11|3157.41|3164.12|3155.42|36
1628599770000|2021-08-10 12:49:30|3164.85|3156.15|3164.43|3155.73|3165.21|3156.51|3164.31|3155.61|35
1628599780000|2021-08-10 12:49:40|3164.18|3155.48|3162.48|3153.78|3164.18|3155.48|3162.19|3153.49|39
1628599790000|2021-08-10 12:49:50|3162.58|3153.88|3164.79|3156.09|3165.04|3156.34|3162.58|3153.88|38
1628599800000|2021-08-10 12:50:00|3164.8|3156.1|3165.85|3157.15|3166.05|3157.35|3164.8|3156.1|39
1628599810000|2021-08-10 12:50:10|3165.91|3157.21|3164.75|3156.05|3165.98|3157.28|3164.65|3155.95|33
1628599820000|2021-08-10 12:50:20|3164.56|3155.86|3163.47|3154.77|3164.56|3155.86|3162.91|3154.21|39
1628599830000|2021-08-10 12:50:30|3163.49|3154.79|3163.53|3154.83|3163.83|3155.13|3163.23|3154.53|36
1628599840000|2021-08-10 12:50:40|3163.51|3154.81|3164.87|3156.17|3164.89|3156.19|3163.51|3154.81|36
1628599850000|2021-08-10 12:50:50|3164.91|3156.21|3164.91|3156.21|3164.91|3156.21|3164.49|3155.79|29
1628599860000|2021-08-10 12:51:00|3165.06|3156.36|3165.41|3156.71|3165.45|3156.75|3164.35|3155.65|31
1628599870000|2021-08-10 12:51:10|3165.44|3156.74|3166.06|3157.36|3166.06|3157.36|3165.32|3156.62|16
1628599880000|2021-08-10 12:51:20|3166|3157.3|3165.41|3156.71|3166.19|3157.49|3165.38|3156.68|29
1628599890000|2021-08-10 12:51:30|3165.45|3156.75|3164.8|3156.1|3166.03|3157.33|3164.58|3155.88|31
1628599900000|2021-08-10 12:51:40|3164.84|3156.14|3164.98|3156.28|3165.17|3156.47|3164.68|3155.98|34
1628599910000|2021-08-10 12:51:50|3165.01|3156.31|3165.72|3157.02|3165.88|3157.18|3164.94|3156.24|30
1628599920000|2021-08-10 12:52:00|3165.45|3156.75|3165.98|3157.28|3165.98|3157.28|3165.35|3156.65|19
1628599930000|2021-08-10 12:52:10|3165.99|3157.29|3165.99|3157.29|3166.06|3157.36|3165.2|3156.5|33
1628599940000|2021-08-10 12:52:20|3166.01|3157.31|3165.8|3157.1|3166.77|3158.07|3165.32|3156.62|31
1628599950000|2021-08-10 12:52:30|3165.86|3157.16|3165.52|3156.82|3165.97|3157.27|3165.41|3156.71|39
1628599960000|2021-08-10 12:52:40|3165.49|3156.79|3165.39|3156.69|3165.91|3157.21|3165.1|3156.4|25
1628599970000|2021-08-10 12:52:50|3165.36|3156.66|3165.58|3156.88|3165.79|3157.09|3164.95|3156.25|34
1628599980000|2021-08-10 12:53:00|3165.63|3156.93|3165.46|3156.76|3166.12|3157.42|3164.94|3156.24|26
1628599990000|2021-08-10 12:53:10|3165.36|3156.66|3165.07|3156.37|3165.87|3157.17|3164.9|3156.2|37
1628600000000|2021-08-10 12:53:20|3165.14|3156.44|3163.87|3155.17|3165.14|3156.44|3163.87|3155.17|33
1628600010000|2021-08-10 12:53:30|3164.07|3155.37|3163.99|3155.29|3164.1|3155.4|3163.4|3154.7|27
1628600020000|2021-08-10 12:53:40|3163.89|3155.19|3163.53|3154.83|3164.04|3155.34|3163.17|3154.47|36
1628600030000|2021-08-10 12:53:50|3163.52|3154.82|3163.3|3154.6|3163.9|3155.2|3163.14|3154.44|36
1628600040000|2021-08-10 12:54:00|3163.41|3154.71|3164.11|3155.41|3164.19|3155.49|3162.59|3153.89|36
1628600050000|2021-08-10 12:54:10|3164.1|3155.4|3164.19|3155.49|3164.4|3155.7|3163.9|3155.2|36
1628600060000|2021-08-10 12:54:20|3164.28|3155.58|3164.42|3155.72|3164.71|3156.01|3164.28|3155.58|33
1628600070000|2021-08-10 12:54:30|3164.51|3155.81|3163.94|3155.24|3164.61|3155.91|3163.69|3154.99|30
1628600080000|2021-08-10 12:54:40|3163.97|3155.27|3164.29|3155.59|3164.54|3155.84|3163.96|3155.26|32
1628600090000|2021-08-10 12:54:50|3164.27|3155.57|3164.77|3156.07|3164.79|3156.09|3164.15|3155.45|35
1628600100000|2021-08-10 12:55:00|3164.44|3155.74|3164.16|3155.46|3164.85|3156.15|3164.16|3155.46|35
1628600110000|2021-08-10 12:55:10|3164.39|3155.69|3166.39|3157.69|3166.39|3157.69|3164.39|3155.69|37
1628600120000|2021-08-10 12:55:20|3166.7|3158|3167.45|3158.75|3167.81|3159.11|3166.5|3157.8|36
1628600130000|2021-08-10 12:55:30|3167.59|3158.89|3168.5|3159.8|3168.5|3159.8|3167.59|3158.89|36
1628600140000|2021-08-10 12:55:40|3168.68|3159.98|3169.1|3160.4|3169.42|3160.72|3168.24|3159.54|33
1628600150000|2021-08-10 12:55:50|3169.28|3160.58|3168.94|3160.24|3169.47|3160.77|3168.33|3159.63|33
1628600160000|2021-08-10 12:56:00|3169.33|3160.63|3169.57|3160.87|3170.02|3161.32|3169.18|3160.48|32
1628600170000|2021-08-10 12:56:10|3169.51|3160.81|3169|3160.3|3169.73|3161.03|3168.76|3160.06|33
1628600180000|2021-08-10 12:56:20|3169.31|3160.61|3169.34|3160.64|3170.05|3161.35|3168.93|3160.23|36
1628600190000|2021-08-10 12:56:30|3169.26|3160.56|3174.48|3165.78|3176.24|3167.54|3169.06|3160.36|38
1628600200000|2021-08-10 12:56:40|3174.4|3165.7|3174.92|3166.22|3175.26|3166.56|3173.8|3165.1|39
1628600210000|2021-08-10 12:56:50|3175.15|3166.45|3174.97|3166.27|3175.27|3166.57|3174.8|3166.1|35
1628600220000|2021-08-10 12:57:00|3174.95|3166.25|3175.14|3166.44|3175.3|3166.6|3174.66|3165.96|38
1628600230000|2021-08-10 12:57:10|3174.92|3166.22|3176.87|3168.17|3176.87|3168.17|3174.9|3166.2|40
1628600240000|2021-08-10 12:57:20|3177.06|3168.36|3180.69|3171.99|3181.39|3172.69|3176.55|3167.85|39
1628600250000|2021-08-10 12:57:30|3180.53|3171.83|3182.32|3173.62|3182.73|3174.03|3178.84|3170.14|39
1628600260000|2021-08-10 12:57:40|3182.13|3173.43|3181.57|3172.87|3182.13|3173.43|3181.03|3172.33|38
1628600270000|2021-08-10 12:57:50|3181.42|3172.72|3183.82|3175.12|3183.92|3175.22|3181.2|3172.5|38
1628600280000|2021-08-10 12:58:00|3183.75|3175.05|3184.42|3175.72|3184.61|3175.91|3183.68|3174.98|30
1628600290000|2021-08-10 12:58:10|3184.36|3175.66|3186.09|3177.39|3186.31|3177.61|3184.34|3175.64|30
1628600300000|2021-08-10 12:58:20|3185.84|3177.14|3186.48|3177.78|3186.8|3178.1|3185.46|3176.76|31
1628600310000|2021-08-10 12:58:30|3186.56|3177.86|3182.21|3173.51|3186.56|3177.86|3181.64|3172.94|38
1628600320000|2021-08-10 12:58:40|3182.13|3173.43|3180.16|3171.46|3182.44|3173.74|3180.16|3171.46|38
1628600330000|2021-08-10 12:58:50|3180.22|3171.52|3182.45|3173.75|3182.47|3173.77|3180.04|3171.34|38
1628600340000|2021-08-10 12:59:00|3182.42|3173.72|3186|3177.3|3186.82|3178.12|3182.4|3173.7|35
1628600350000|2021-08-10 12:59:10|3186.37|3177.67|3188.61|3179.91|3188.62|3179.92|3186.15|3177.45|37
1628600360000|2021-08-10 12:59:20|3188.62|3179.92|3188.13|3179.43|3188.8|3180.1|3187.56|3178.86|38
1628600370000|2021-08-10 12:59:30|3188.28|3179.58|3187.17|3178.47|3188.8|3180.1|3187.17|3178.47|33
1628600380000|2021-08-10 12:59:40|3187.37|3178.67|3186.3|3177.6|3187.91|3179.21|3185.81|3177.11|36
1628600390000|2021-08-10 12:59:50|3186.4|3177.7|3186.12|3177.42|3186.45|3177.75|3185.76|3177.06|33
1628600400000|2021-08-10 13:00:00|3186.11|3177.41|3188.3|3179.6|3188.39|3179.69|3186.04|3177.34|35
1628600410000|2021-08-10 13:00:10|3188.24|3179.54|3188.84|3180.14|3188.85|3180.15|3188.08|3179.38|30
1628600420000|2021-08-10 13:00:20|3188.85|3180.15|3189.61|3180.91|3189.82|3181.12|3188.85|3180.15|35
1628600430000|2021-08-10 13:00:30|3189.72|3181.02|3189.66|3180.96|3189.85|3181.15|3189.36|3180.66|31
1628600440000|2021-08-10 13:00:40|3189.64|3180.94|3190.04|3181.34|3190.04|3181.34|3189.62|3180.92|30
1628600450000|2021-08-10 13:00:50|3190.11|3181.41|3193.89|3185.19|3193.89|3185.19|3190.04|3181.34|38
1628600460000|2021-08-10 13:01:00|3193.87|3185.17|3193.09|3184.39|3194.59|3185.89|3192.82|3184.12|39
1628600470000|2021-08-10 13:01:10|3193.36|3184.66|3194.73|3186.03|3194.73|3186.03|3192.93|3184.23|33
1628600480000|2021-08-10 13:01:20|3194.75|3186.05|3197.18|3188.48|3197.18|3188.48|3194.53|3185.83|35
1628600490000|2021-08-10 13:01:30|3197.35|3188.65|3196.71|3188.01|3197.35|3188.65|3195.89|3187.19|36
1628600500000|2021-08-10 13:01:40|3196.8|3188.1|3196.27|3187.57|3196.83|3188.13|3196.22|3187.52|37
1628600510000|2021-08-10 13:01:50|3196.25|3187.55|3196.8|3188.1|3197.02|3188.32|3196.25|3187.55|33
1628600520000|2021-08-10 13:02:00|3196.78|3188.08|3194.26|3185.56|3196.85|3188.15|3193.83|3185.13|36
1628600530000|2021-08-10 13:02:10|3194.2|3185.5|3192.55|3183.85|3194.47|3185.77|3191.97|3183.27|39
1628600540000|2021-08-10 13:02:20|3190.75|3182.05|3193.26|3184.56|3194.04|3185.34|3190.68|3181.98|37
1628600550000|2021-08-10 13:02:30|3193.25|3184.55|3189.63|3180.93|3193.31|3184.61|3189.63|3180.93|39
1628600560000|2021-08-10 13:02:40|3189.54|3180.84|3186.47|3177.77|3189.63|3180.93|3186.41|3177.71|39
1628600570000|2021-08-10 13:02:50|3186.5|3177.8|3184.72|3176.02|3186.7|3178|3184.66|3175.96|37
1628600580000|2021-08-10 13:03:00|3184.69|3175.99|3181.7|3173|3184.72|3176.02|3181.7|3173|37
1628600590000|2021-08-10 13:03:10|3181.44|3172.74|3185.44|3176.74|3185.44|3176.74|3181.09|3172.39|38
1628600600000|2021-08-10 13:03:20|3185.43|3176.73|3186.72|3178.02|3186.8|3178.1|3185.19|3176.49|40
1628600610000|2021-08-10 13:03:30|3186.93|3178.23|3189.75|3181.05|3190.07|3181.37|3186.93|3178.23|39
1628600620000|2021-08-10 13:03:40|3189.74|3181.04|3191.23|3182.53|3191.56|3182.86|3189.74|3181.04|38
1628600630000|2021-08-10 13:03:50|3191.63|3182.93|3190.95|3182.25|3192.24|3183.54|3190.9|3182.2|37
1628600640000|2021-08-10 13:04:00|3190.57|3181.87|3191.54|3182.84|3191.89|3183.19|3190.53|3181.83|37
1628600650000|2021-08-10 13:04:10|3191.59|3182.89|3189.19|3180.49|3191.95|3183.25|3188.97|3180.27|39
1628600660000|2021-08-10 13:04:20|3189.03|3180.33|3189.05|3180.35|3189.05|3180.35|3187.28|3178.58|36
1628600670000|2021-08-10 13:04:30|3188.99|3180.29|3191.28|3182.58|3191.28|3182.58|3188.62|3179.92|35
1628600680000|2021-08-10 13:04:40|3191.25|3182.55|3191.67|3182.97|3192.16|3183.46|3191.21|3182.51|27
1628600690000|2021-08-10 13:04:50|3191.65|3182.95|3190.96|3182.26|3191.65|3182.95|3189.68|3180.98|38
1628600700000|2021-08-10 13:05:00|3191.16|3182.46|3191.89|3183.19|3192.24|3183.54|3190.85|3182.15|36
1628600710000|2021-08-10 13:05:10|3191.41|3182.71|3192.1|3183.4|3192.3|3183.6|3191.32|3182.62|29
1628600720000|2021-08-10 13:05:20|3192.14|3183.44|3192.18|3183.48|3192.3|3183.6|3191.97|3183.27|34
1628600730000|2021-08-10 13:05:30|3192.15|3183.45|3192.16|3183.46|3192.36|3183.66|3191.98|3183.28|28
1628600740000|2021-08-10 13:05:40|3192.15|3183.45|3191.06|3182.36|3192.3|3183.6|3191.05|3182.35|27
1628600750000|2021-08-10 13:05:50|3190.96|3182.26|3191.15|3182.45|3191.23|3182.53|3190.91|3182.21|35
1628600760000|2021-08-10 13:06:00|3190.95|3182.25|3190.83|3182.13|3191.07|3182.37|3189.29|3180.59|39
1628600770000|2021-08-10 13:06:10|3190.75|3182.05|3190.6|3181.9|3190.87|3182.17|3190.57|3181.87|21
1628600780000|2021-08-10 13:06:20|3190.73|3182.03|3188.62|3179.92|3190.86|3182.16|3188.62|3179.92|24
1628600790000|2021-08-10 13:06:30|3188.61|3179.91|3185.82|3177.12|3188.61|3179.91|3185.81|3177.11|37
1628600800000|2021-08-10 13:06:40|3185.8|3177.1|3187.73|3179.03|3187.86|3179.16|3185.77|3177.07|35
1628600810000|2021-08-10 13:06:50|3187.77|3179.07|3187.55|3178.85|3187.8|3179.1|3187.49|3178.79|32
1628600820000|2021-08-10 13:07:00|3187.47|3178.77|3187.16|3178.46|3187.47|3178.77|3186.36|3177.66|33
1628600830000|2021-08-10 13:07:10|3187.05|3178.35|3186.21|3177.51|3187.39|3178.69|3186.19|3177.49|34
1628600840000|2021-08-10 13:07:20|3186.18|3177.48|3186.12|3177.42|3186.59|3177.89|3185.97|3177.27|33
1628600850000|2021-08-10 13:07:30|3186.1|3177.4|3186.23|3177.53|3186.36|3177.66|3186.1|3177.4|21
1628600860000|2021-08-10 13:07:40|3186.1|3177.4|3186.13|3177.43|3186.3|3177.6|3186.04|3177.34|24
1628600870000|2021-08-10 13:07:50|3186.03|3177.33|3185.67|3176.97|3186.09|3177.39|3185.59|3176.89|32
1628600880000|2021-08-10 13:08:00|3185.59|3176.89|3185.98|3177.28|3186.13|3177.43|3185.28|3176.58|23
1628600890000|2021-08-10 13:08:10|3186.13|3177.43|3182.87|3174.17|3186.13|3177.43|3182.87|3174.17|32
1628600900000|2021-08-10 13:08:20|3182.59|3173.89|3178.47|3169.77|3182.59|3173.89|3177.77|3169.07|36
1628600910000|2021-08-10 13:08:30|3178.38|3169.68|3175.43|3166.73|3178.38|3169.68|3175.01|3166.31|39
1628600920000|2021-08-10 13:08:40|3175.84|3167.14|3180.22|3171.52|3180.22|3171.52|3175.46|3166.76|39
1628600930000|2021-08-10 13:08:50|3180.21|3171.51|3179.98|3171.28|3181.42|3172.72|3179.98|3171.28|32
1628600940000|2021-08-10 13:09:00|3179.82|3171.12|3180.75|3172.05|3180.88|3172.18|3178.37|3169.67|40
1628600950000|2021-08-10 13:09:10|3180.77|3172.07|3183.64|3174.94|3183.64|3174.94|3180.77|3172.07|40
1628600960000|2021-08-10 13:09:20|3183.67|3174.97|3183.75|3175.05|3184|3175.3|3183.07|3174.37|33
1628600970000|2021-08-10 13:09:30|3183.76|3175.06|3183.96|3175.26|3183.96|3175.26|3182.66|3173.96|39
1628600980000|2021-08-10 13:09:40|3183.93|3175.23|3183.83|3175.13|3184.41|3175.71|3183.72|3175.02|29
1628600990000|2021-08-10 13:09:50|3183.85|3175.15|3184.41|3175.71|3184.55|3175.85|3183.85|3175.15|31
1628601000000|2021-08-10 13:10:00|3184.39|3175.69|3184.66|3175.96|3184.84|3176.14|3184.01|3175.31|30
1628601010000|2021-08-10 13:10:10|3184.55|3175.85|3185.14|3176.44|3185.25|3176.55|3184.55|3175.85|23
1628601020000|2021-08-10 13:10:20|3185.15|3176.45|3186.37|3177.67|3186.71|3178.01|3184.77|3176.07|32
1628601030000|2021-08-10 13:10:30|3186.36|3177.66|3186.68|3177.98|3186.9|3178.2|3186.3|3177.6|34
1628601040000|2021-08-10 13:10:40|3186.67|3177.97|3186.69|3177.99|3186.86|3178.16|3186.15|3177.45|33
1628601050000|2021-08-10 13:10:50|3186.23|3177.53|3186.76|3178.06|3186.77|3178.07|3185.29|3176.59|33
1628601060000|2021-08-10 13:11:00|3186.78|3178.08|3188.58|3179.88|3188.63|3179.93|3186.78|3178.08|32
1628601070000|2021-08-10 13:11:10|3188.65|3179.95|3190.52|3181.82|3191.05|3182.35|3188.47|3179.77|32
1628601080000|2021-08-10 13:11:20|3190.53|3181.83|3190.64|3181.94|3191.19|3182.49|3190.28|3181.58|36
1628601090000|2021-08-10 13:11:30|3190.84|3182.14|3191.2|3182.5|3191.67|3182.97|3190.82|3182.12|37
1628601100000|2021-08-10 13:11:40|3191.19|3182.49|3189.15|3180.45|3191.84|3183.14|3189.15|3180.45|33
1628601110000|2021-08-10 13:11:50|3189.18|3180.48|3191.17|3182.47|3191.37|3182.67|3188.85|3180.15|37
1628601120000|2021-08-10 13:12:00|3191.24|3182.54|3191.02|3182.32|3191.85|3183.15|3190.64|3181.94|35
1628601130000|2021-08-10 13:12:10|3191.64|3182.94|3189.21|3180.51|3191.64|3182.94|3189.05|3180.35|37
1628601140000|2021-08-10 13:12:20|3189.13|3180.43|3187.5|3178.8|3189.85|3181.15|3187.25|3178.55|37
1628601150000|2021-08-10 13:12:30|3187.55|3178.85|3189.34|3180.64|3189.66|3180.96|3187.43|3178.73|38
1628601160000|2021-08-10 13:12:40|3189.13|3180.43|3189.33|3180.63|3190.52|3181.82|3189.13|3180.43|31
1628601170000|2021-08-10 13:12:50|3189.16|3180.46|3189.01|3180.31|3189.94|3181.24|3188.12|3179.42|32
1628601180000|2021-08-10 13:13:00|3189.08|3180.38|3190.8|3182.1|3190.8|3182.1|3188.84|3180.14|33
1628601190000|2021-08-10 13:13:10|3190.87|3182.17|3191.29|3182.59|3191.37|3182.67|3190.59|3181.89|34
1628601200000|2021-08-10 13:13:20|3191.25|3182.55|3190.92|3182.22|3191.64|3182.94|3190.92|3182.22|32
1628601210000|2021-08-10 13:13:30|3190.94|3182.24|3191.68|3182.98|3192.11|3183.41|3190.89|3182.19|28
1628601220000|2021-08-10 13:13:40|3191.56|3182.86|3191.68|3182.98|3191.75|3183.05|3191.32|3182.62|29
1628601230000|2021-08-10 13:13:50|3191.85|3183.15|3192.17|3183.47|3192.58|3183.88|3191.79|3183.09|37
1628601240000|2021-08-10 13:14:00|3192.19|3183.49|3192.52|3183.82|3192.78|3184.08|3192.12|3183.42|25
1628601250000|2021-08-10 13:14:10|3192.49|3183.79|3192.27|3183.57|3192.49|3183.79|3192.11|3183.41|25
1628601260000|2021-08-10 13:14:20|3192.25|3183.55|3192.12|3183.42|3192.3|3183.6|3192.11|3183.41|22
1628601270000|2021-08-10 13:14:30|3192.13|3183.43|3191.5|3182.8|3192.13|3183.43|3191.24|3182.54|25
1628601280000|2021-08-10 13:14:40|3191.49|3182.79|3192.23|3183.53|3192.51|3183.81|3191.46|3182.76|26
1628601290000|2021-08-10 13:14:50|3192.28|3183.58|3192.31|3183.61|3192.5|3183.8|3192.23|3183.53|11
1628601300000|2021-08-10 13:15:00|3192.18|3183.48|3193.94|3185.24|3193.94|3185.24|3192.18|3183.48|20
1628601310000|2021-08-10 13:15:10|3193.97|3185.27|3194.39|3185.69|3194.48|3185.78|3193.64|3184.94|35
1628601320000|2021-08-10 13:15:20|3194.22|3185.52|3195.12|3186.42|3195.76|3187.06|3194.16|3185.46|25
1628601330000|2021-08-10 13:15:30|3195.37|3186.67|3195.44|3186.74|3195.78|3187.08|3194.82|3186.12|35
1628601340000|2021-08-10 13:15:40|3195.45|3186.75|3197.02|3188.32|3197.37|3188.67|3194.78|3186.08|35
1628601350000|2021-08-10 13:15:50|3197.75|3189.05|3196.95|3188.25|3197.75|3189.05|3196.06|3187.36|39
1628601360000|2021-08-10 13:16:00|3197|3188.3|3200.01|3191.31|3200.39|3191.69|3196.5|3187.8|38
1628601370000|2021-08-10 13:16:10|3200.58|3191.88|3200.55|3191.85|3200.97|3192.27|3199.66|3190.96|33
1628601380000|2021-08-10 13:16:20|3200.66|3191.96|3199.54|3190.84|3202.27|3193.57|3199.44|3190.74|39
1628601390000|2021-08-10 13:16:30|3199.59|3190.89|3199.53|3190.83|3199.59|3190.89|3198.17|3189.47|39
1628601400000|2021-08-10 13:16:40|3199.48|3190.78|3197.59|3188.89|3200.12|3191.42|3197.48|3188.78|39
1628601410000|2021-08-10 13:16:50|3197.35|3188.65|3196.32|3187.62|3197.41|3188.71|3194.65|3185.95|38
1628601420000|2021-08-10 13:17:00|3196.02|3187.32|3199.27|3190.57|3199.59|3190.89|3196.02|3187.32|38
1628601430000|2021-08-10 13:17:10|3199.34|3190.64|3196.55|3187.85|3199.34|3190.64|3196.55|3187.85|33
1628601440000|2021-08-10 13:17:20|3196.65|3187.95|3192.47|3183.77|3196.9|3188.2|3192.47|3183.77|40
1628601450000|2021-08-10 13:17:30|3192.53|3183.83|3193.86|3185.16|3193.94|3185.24|3192.51|3183.81|34
1628601460000|2021-08-10 13:17:40|3193.81|3185.11|3193.43|3184.73|3193.9|3185.2|3193.38|3184.68|39
1628601470000|2021-08-10 13:17:50|3193.47|3184.77|3194.15|3185.45|3194.67|3185.97|3193.41|3184.71|39
1628601480000|2021-08-10 13:18:00|3194.22|3185.52|3195.54|3186.84|3195.54|3186.84|3194.22|3185.52|35
1628601490000|2021-08-10 13:18:10|3196.13|3187.43|3196|3187.3|3196.52|3187.82|3195.52|3186.82|37
1628601500000|2021-08-10 13:18:20|3196.06|3187.36|3195.26|3186.56|3196.64|3187.94|3195.25|3186.55|34
1628601510000|2021-08-10 13:18:30|3195.39|3186.69|3193.95|3185.25|3195.41|3186.71|3193.95|3185.25|34
1628601520000|2021-08-10 13:18:40|3194.03|3185.33|3195.09|3186.39|3195.3|3186.6|3193.75|3185.05|34
1628601530000|2021-08-10 13:18:50|3195.06|3186.36|3193.07|3184.37|3195.26|3186.56|3193.07|3184.37|38
1628601540000|2021-08-10 13:19:00|3193.08|3184.38|3192.51|3183.81|3193.53|3184.83|3191.19|3182.49|40
1628601550000|2021-08-10 13:19:10|3192.24|3183.54|3193.97|3185.27|3194.74|3186.04|3192.24|3183.54|38
1628601560000|2021-08-10 13:19:20|3194|3185.3|3192.45|3183.75|3194.23|3185.53|3192.04|3183.34|37
1628601570000|2021-08-10 13:19:30|3192.29|3183.59|3190.5|3181.8|3192.34|3183.64|3190.5|3181.8|39
1628601580000|2021-08-10 13:19:40|3190.55|3181.85|3189.88|3181.18|3190.56|3181.86|3189.57|3180.87|33
1628601590000|2021-08-10 13:19:50|3190.11|3181.41|3189.95|3181.25|3191.42|3182.72|3189.19|3180.49|36
1628601600000|2021-08-10 13:20:00|3189.99|3181.29|3190.79|3182.09|3191.62|3182.92|3189.99|3181.29|38
1628601610000|2021-08-10 13:20:10|3190.89|3182.19|3192.38|3183.68|3192.74|3184.04|3190.55|3181.85|39
1628601620000|2021-08-10 13:20:20|3192.63|3183.93|3192.8|3184.1|3193.01|3184.31|3192.48|3183.78|38
1628601630000|2021-08-10 13:20:30|3192.78|3184.08|3191.54|3182.84|3193.12|3184.42|3191.54|3182.84|39
1628601640000|2021-08-10 13:20:40|3191.26|3182.56|3192.3|3183.6|3192.3|3183.6|3190.99|3182.29|37
1628601650000|2021-08-10 13:20:50|3192.48|3183.78|3192.98|3184.28|3193.19|3184.49|3192.42|3183.72|40
1628601660000|2021-08-10 13:21:00|3192.99|3184.29|3194.51|3185.81|3194.57|3185.87|3192.87|3184.17|37
1628601670000|2021-08-10 13:21:10|3194.36|3185.66|3194.63|3185.93|3194.77|3186.07|3194.36|3185.66|35
1628601680000|2021-08-10 13:21:20|3194.62|3185.92|3196.48|3187.78|3196.72|3188.02|3194.6|3185.9|39
1628601690000|2021-08-10 13:21:30|3196.91|3188.21|3194.82|3186.12|3197.02|3188.32|3194.82|3186.12|39
1628601700000|2021-08-10 13:21:40|3193.9|3185.2|3195.07|3186.37|3195.15|3186.45|3193.17|3184.47|32
1628601710000|2021-08-10 13:21:50|3195.05|3186.35|3195.97|3187.27|3196.44|3187.74|3195.05|3186.35|38
1628601720000|2021-08-10 13:22:00|3195.67|3186.97|3195.13|3186.43|3197.13|3188.43|3195.05|3186.35|36
1628601730000|2021-08-10 13:22:10|3195.14|3186.44|3194.4|3185.7|3195.76|3187.06|3194.4|3185.7|36
1628601740000|2021-08-10 13:22:20|3194.34|3185.64|3194.94|3186.24|3194.94|3186.24|3194.05|3185.35|35
1628601750000|2021-08-10 13:22:30|3195.07|3186.37|3191.76|3183.06|3195.5|3186.8|3191.76|3183.06|38
1628601760000|2021-08-10 13:22:40|3191.7|3183|3191.35|3182.65|3191.98|3183.28|3190.92|3182.22|34
1628601770000|2021-08-10 13:22:50|3191.48|3182.78|3191.08|3182.38|3192.49|3183.79|3191.08|3182.38|38
1628601780000|2021-08-10 13:23:00|3191.04|3182.34|3190.95|3182.25|3191.05|3182.35|3190.14|3181.44|34
1628601790000|2021-08-10 13:23:10|3190.94|3182.24|3191.99|3183.29|3192.08|3183.38|3190.94|3182.24|37
1628601800000|2021-08-10 13:23:20|3192.07|3183.37|3193.53|3184.83|3194.32|3185.62|3192.07|3183.37|37
1628601810000|2021-08-10 13:23:30|3193.39|3184.69|3192.09|3183.39|3193.95|3185.25|3192.02|3183.32|36
1628601820000|2021-08-10 13:23:40|3192.26|3183.56|3192.27|3183.57|3192.46|3183.76|3192.06|3183.36|34
1628601830000|2021-08-10 13:23:50|3192.4|3183.7|3192.6|3183.9|3192.93|3184.23|3192.29|3183.59|38
1628601840000|2021-08-10 13:24:00|3192.62|3183.92|3192.55|3183.85|3192.84|3184.14|3192.54|3183.84|34
1628601850000|2021-08-10 13:24:10|3192.54|3183.84|3191.91|3183.21|3193.18|3184.48|3191.65|3182.95|36
1628601860000|2021-08-10 13:24:20|3191.24|3182.54|3190.49|3181.79|3191.45|3182.75|3190.42|3181.72|33
1628601870000|2021-08-10 13:24:30|3190.58|3181.88|3189.68|3180.98|3190.58|3181.88|3189.66|3180.96|34
1628601880000|2021-08-10 13:24:40|3189.73|3181.03|3189.35|3180.65|3189.73|3181.03|3189.21|3180.51|32
1628601890000|2021-08-10 13:24:50|3189.38|3180.68|3189.73|3181.03|3190.47|3181.77|3189.38|3180.68|28
1628601900000|2021-08-10 13:25:00|3189.6|3180.9|3190.23|3181.53|3190.44|3181.74|3189.42|3180.72|28
1628601910000|2021-08-10 13:25:10|3190.22|3181.52|3190.99|3182.29|3191.31|3182.61|3190.17|3181.47|33
1628601920000|2021-08-10 13:25:20|3190.96|3182.26|3191.16|3182.46|3191.18|3182.48|3190.9|3182.2|24
1628601930000|2021-08-10 13:25:30|3191.21|3182.51|3191.02|3182.32|3191.44|3182.74|3190.63|3181.93|27
1628601940000|2021-08-10 13:25:40|3190.65|3181.95|3192.48|3183.78|3192.95|3184.25|3190.55|3181.85|34
1628601950000|2021-08-10 13:25:50|3192.61|3183.91|3192.1|3183.4|3192.61|3183.91|3192.1|3183.4|23
1628601960000|2021-08-10 13:26:00|3192.08|3183.38|3192.69|3183.99|3192.69|3183.99|3191.81|3183.11|25
1628601970000|2021-08-10 13:26:10|3193.09|3184.39|3192.93|3184.23|3193.28|3184.58|3192.47|3183.77|27
1628601980000|2021-08-10 13:26:20|3193.08|3184.38|3192.76|3184.06|3193.14|3184.44|3192.4|3183.7|25
1628601990000|2021-08-10 13:26:30|3192.77|3184.07|3192.24|3183.54|3193.02|3184.32|3192.15|3183.45|25
1628602000000|2021-08-10 13:26:40|3192.29|3183.59|3191.06|3182.36|3192.34|3183.64|3191.06|3182.36|28
1628602010000|2021-08-10 13:26:50|3191.03|3182.33|3190.52|3181.82|3191.03|3182.33|3190.38|3181.68|31
1628602020000|2021-08-10 13:27:00|3190.64|3181.94|3193.12|3184.42|3193.12|3184.42|3190.63|3181.93|40
1628602030000|2021-08-10 13:27:10|3193.17|3184.47|3193.4|3184.7|3193.87|3185.17|3192.48|3183.78|38
1628602040000|2021-08-10 13:27:20|3193.22|3184.52|3194.65|3185.95|3194.85|3186.15|3193.22|3184.52|33
1628602050000|2021-08-10 13:27:30|3194.81|3186.11|3194.93|3186.23|3195.07|3186.37|3194.41|3185.71|34
1628602060000|2021-08-10 13:27:40|3194.7|3186|3193.56|3184.86|3194.7|3186|3192.45|3183.75|33
1628602070000|2021-08-10 13:27:50|3193.65|3184.95|3195.05|3186.35|3195.05|3186.35|3193.65|3184.95|37
1628602080000|2021-08-10 13:28:00|3195.11|3186.41|3196.96|3188.26|3197.44|3188.74|3195.11|3186.41|34
1628602090000|2021-08-10 13:28:10|3196.97|3188.27|3197.17|3188.47|3197.72|3189.02|3196.67|3187.97|35
1628602100000|2021-08-10 13:28:20|3197.04|3188.34|3197.09|3188.39|3197.46|3188.76|3196.06|3187.36|32
1628602110000|2021-08-10 13:28:30|3197.1|3188.4|3195.07|3186.37|3197.45|3188.75|3195.07|3186.37|31
1628602120000|2021-08-10 13:28:40|3196.75|3188.05|3197.68|3188.98|3197.8|3189.1|3195.92|3187.22|35
1628602130000|2021-08-10 13:28:50|3197.56|3188.86|3198.78|3190.08|3198.78|3190.08|3196.96|3188.26|29
1628602140000|2021-08-10 13:29:00|3198.67|3189.97|3200.31|3191.61|3200.31|3191.61|3198.63|3189.93|36
1628602150000|2021-08-10 13:29:10|3200.23|3191.53|3199.64|3190.94|3200.32|3191.62|3199.64|3190.94|32
1628602160000|2021-08-10 13:29:20|3199.63|3190.93|3198.08|3189.38|3199.65|3190.95|3197.31|3188.61|37
1628602170000|2021-08-10 13:29:30|3198.11|3189.41|3199.14|3190.44|3199.53|3190.83|3198.04|3189.34|38
1628602180000|2021-08-10 13:29:40|3199.17|3190.47|3198.62|3189.92|3199.28|3190.58|3198.51|3189.81|32
1628602190000|2021-08-10 13:29:50|3198.69|3189.99|3197.85|3189.15|3198.69|3189.99|3197.3|3188.6|35
1628602200000|2021-08-10 13:30:00|3197.87|3189.17|3201.25|3192.55|3201.32|3192.62|3197.83|3189.13|39
1628602210000|2021-08-10 13:30:10|3201.3|3192.6|3202.56|3193.86|3203.32|3194.62|3201.3|3192.6|37
1628602220000|2021-08-10 13:30:20|3202.6|3193.9|3213.62|3204.92|3213.62|3204.92|3202.6|3193.9|38
1628602230000|2021-08-10 13:30:30|3212.96|3204.26|3221.77|3213.07|3223.2|3214.5|3211.78|3203.08|39
1628602240000|2021-08-10 13:30:40|3218.72|3210.02|3213.35|3204.65|3218.72|3210.02|3211.57|3202.87|39
1628602250000|2021-08-10 13:30:50|3213.26|3204.56|3213.68|3204.98|3215.53|3206.83|3212.27|3203.57|39
1628602260000|2021-08-10 13:31:00|3213.25|3204.55|3216.84|3208.14|3216.84|3208.14|3211.95|3203.25|36
1628602270000|2021-08-10 13:31:10|3216.29|3207.59|3222.8|3214.1|3222.94|3214.24|3215.16|3206.46|38
1628602280000|2021-08-10 13:31:20|3223.07|3214.37|3223.94|3215.24|3225.65|3216.95|3222.14|3213.44|40
1628602290000|2021-08-10 13:31:30|3223.45|3214.75|3226.45|3217.75|3226.6|3217.9|3223.21|3214.51|38
1628602300000|2021-08-10 13:31:40|3226.4|3217.7|3228.6|3219.9|3228.6|3219.9|3226.35|3217.65|38
1628602310000|2021-08-10 13:31:50|3228.68|3219.98|3228.41|3219.71|3228.74|3220.04|3226.66|3217.96|36
1628602320000|2021-08-10 13:32:00|3228.25|3219.55|3230.25|3221.55|3232.78|3224.08|3228.25|3219.55|38
1628602330000|2021-08-10 13:32:10|3229.88|3221.18|3228.9|3220.2|3229.88|3221.18|3227.99|3219.29|39
1628602340000|2021-08-10 13:32:20|3228.52|3219.82|3226.3|3217.6|3228.81|3220.11|3226.25|3217.55|37
1628602350000|2021-08-10 13:32:30|3226.79|3218.09|3227.34|3218.64|3227.75|3219.05|3225.7|3217|36
1628602360000|2021-08-10 13:32:40|3226.88|3218.18|3223.73|3215.03|3227.05|3218.35|3223.57|3214.87|39
1628602370000|2021-08-10 13:32:50|3224.84|3216.14|3228.32|3219.62|3228.96|3220.26|3224.84|3216.14|39
1628602380000|2021-08-10 13:33:00|3227.74|3219.04|3231.49|3222.79|3231.84|3223.14|3227.74|3219.04|36
1628602390000|2021-08-10 13:33:10|3231.55|3222.85|3231.57|3222.87|3233.34|3224.64|3231.52|3222.82|34
1628602400000|2021-08-10 13:33:20|3231.61|3222.91|3232.67|3223.97|3234.11|3225.41|3231.61|3222.91|35
1628602410000|2021-08-10 13:33:30|3232.33|3223.63|3231.51|3222.81|3232.33|3223.63|3231.4|3222.7|36
1628602420000|2021-08-10 13:33:40|3231.5|3222.8|3229.21|3220.51|3231.72|3223.02|3228.02|3219.32|40
1628602430000|2021-08-10 13:33:50|3229.2|3220.5|3226.57|3217.87|3229.2|3220.5|3226.37|3217.67|33
1628602440000|2021-08-10 13:34:00|3226.56|3217.86|3229.63|3220.93|3229.76|3221.06|3223.77|3215.07|39
1628602450000|2021-08-10 13:34:10|3229.8|3221.1|3232.53|3223.83|3232.53|3223.83|3229.55|3220.85|34
1628602460000|2021-08-10 13:34:20|3232.59|3223.89|3231.65|3222.95|3233.34|3224.64|3231.65|3222.95|38
1628602470000|2021-08-10 13:34:30|3231.88|3223.18|3233.53|3224.83|3233.58|3224.88|3231.87|3223.17|34
1628602480000|2021-08-10 13:34:40|3233.57|3224.87|3231.99|3223.29|3233.58|3224.88|3231.34|3222.64|35
1628602490000|2021-08-10 13:34:50|3231.43|3222.73|3234.3|3225.6|3234.3|3225.6|3231.43|3222.73|37
1628602500000|2021-08-10 13:35:00|3234.22|3225.52|3232.62|3223.92|3235.64|3226.94|3232.53|3223.83|37
1628602510000|2021-08-10 13:35:10|3232.57|3223.87|3234.68|3225.98|3235.12|3226.42|3232.47|3223.77|38
1628602520000|2021-08-10 13:35:20|3235.29|3226.59|3237.73|3229.03|3238.36|3229.66|3234.47|3225.77|35
1628602530000|2021-08-10 13:35:30|3237.7|3229|3233.77|3225.07|3238.09|3229.39|3232.73|3224.03|38
1628602540000|2021-08-10 13:35:40|3233.54|3224.84|3234.58|3225.88|3234.61|3225.91|3233.5|3224.8|39
1628602550000|2021-08-10 13:35:50|3234.35|3225.65|3234.57|3225.87|3235.53|3226.83|3233.5|3224.8|39
1628602560000|2021-08-10 13:36:00|3236.06|3227.36|3234.34|3225.64|3237.43|3228.73|3234.34|3225.64|39
1628602570000|2021-08-10 13:36:10|3234.52|3225.82|3229.37|3220.67|3235.32|3226.62|3229.37|3220.67|40
1628602580000|2021-08-10 13:36:20|3230.07|3221.37|3229.32|3220.62|3232.35|3223.65|3228.89|3220.19|40
1628602590000|2021-08-10 13:36:30|3229.01|3220.31|3226.53|3217.83|3230.13|3221.43|3226.16|3217.46|38
1628602600000|2021-08-10 13:36:40|3227.26|3218.56|3230.56|3221.86|3230.8|3222.1|3226.13|3217.43|38
1628602610000|2021-08-10 13:36:50|3229.56|3220.86|3231.52|3222.82|3232.55|3223.85|3229.56|3220.86|39
1628602620000|2021-08-10 13:37:00|3231.03|3222.33|3230.92|3222.22|3233.29|3224.59|3230.82|3222.12|38
1628602630000|2021-08-10 13:37:10|3230.96|3222.26|3228.24|3219.54|3230.96|3222.26|3227.96|3219.26|36
1628602640000|2021-08-10 13:37:20|3227.63|3218.93|3226.62|3217.92|3228.14|3219.44|3226.26|3217.56|38
1628602650000|2021-08-10 13:37:30|3226.95|3218.25|3227.5|3218.8|3227.99|3219.29|3226.5|3217.8|38
1628602660000|2021-08-10 13:37:40|3227.51|3218.81|3226.91|3218.21|3227.82|3219.12|3226.82|3218.12|36
1628602670000|2021-08-10 13:37:50|3226.98|3218.28|3226.15|3217.45|3227.19|3218.49|3226.11|3217.41|35
1628602680000|2021-08-10 13:38:00|3226.14|3217.44|3226.36|3217.66|3227.67|3218.97|3226.14|3217.44|35
1628602690000|2021-08-10 13:38:10|3226.37|3217.67|3224.83|3216.13|3226.45|3217.75|3224.54|3215.84|38
1628602700000|2021-08-10 13:38:20|3224.89|3216.19|3224.64|3215.94|3224.89|3216.19|3224.34|3215.64|33
1628602710000|2021-08-10 13:38:30|3224.53|3215.83|3222.75|3214.05|3224.53|3215.83|3221.03|3212.33|37
1628602720000|2021-08-10 13:38:40|3224.2|3215.5|3224.18|3215.48|3224.2|3215.5|3221.52|3212.82|38
1628602730000|2021-08-10 13:38:50|3223.99|3215.29|3225.94|3217.24|3226.04|3217.34|3223.99|3215.29|40
1628602740000|2021-08-10 13:39:00|3226.11|3217.41|3227.29|3218.59|3228.83|3220.13|3225.69|3216.99|37
1628602750000|2021-08-10 13:39:10|3227.25|3218.55|3223.85|3215.15|3228.69|3219.99|3223.85|3215.15|36
1628602760000|2021-08-10 13:39:20|3223.64|3214.94|3223.54|3214.84|3225.49|3216.79|3222.97|3214.27|40
1628602770000|2021-08-10 13:39:30|3223.84|3215.14|3225.15|3216.45|3225.36|3216.66|3223.65|3214.95|33
1628602780000|2021-08-10 13:39:40|3225.12|3216.42|3222.97|3214.27|3225.12|3216.42|3222.89|3214.19|37
1628602790000|2021-08-10 13:39:50|3223.03|3214.33|3219.74|3211.04|3223.03|3214.33|3219.6|3210.9|38
1628602800000|2021-08-10 13:40:00|3219.61|3210.91|3221.22|3212.52|3221.44|3212.74|3219.42|3210.72|40
1628602810000|2021-08-10 13:40:10|3222.05|3213.35|3222.09|3213.39|3224.27|3215.57|3220.92|3212.22|39
1628602820000|2021-08-10 13:40:20|3222.04|3213.34|3219.57|3210.87|3222.87|3214.17|3219.57|3210.87|37
1628602830000|2021-08-10 13:40:30|3219.25|3210.55|3214.93|3206.23|3219.6|3210.9|3214.16|3205.46|38
1628602840000|2021-08-10 13:40:40|3214.98|3206.28|3211.51|3202.81|3216.37|3207.67|3210.54|3201.84|40
1628602850000|2021-08-10 13:40:50|3211.12|3202.42|3211.52|3202.82|3212.52|3203.82|3210.99|3202.29|36
1628602860000|2021-08-10 13:41:00|3211.48|3202.78|3212.82|3204.12|3213.56|3204.86|3210.93|3202.23|40
1628602870000|2021-08-10 13:41:10|3212.69|3203.99|3207.35|3198.65|3212.91|3204.21|3207.02|3198.32|37
1628602880000|2021-08-10 13:41:20|3207.13|3198.43|3199.6|3190.9|3207.26|3198.56|3199.32|3190.62|40
1628602890000|2021-08-10 13:41:30|3199.26|3190.56|3189.8|3181.1|3200.61|3191.91|3188.88|3180.18|39
1628602900000|2021-08-10 13:41:40|3190.01|3181.31|3192.73|3184.03|3194.77|3186.07|3189.73|3181.03|39
1628602910000|2021-08-10 13:41:50|3192.78|3184.08|3188.06|3179.36|3192.93|3184.23|3187.36|3178.66|38
1628602920000|2021-08-10 13:42:00|3187.92|3179.22|3165.25|3156.55|3187.92|3179.22|3165.25|3156.55|39
1628602930000|2021-08-10 13:42:10|3163.6|3154.9|3169.44|3160.74|3169.64|3160.94|3156.64|3147.94|40
1628602940000|2021-08-10 13:42:20|3169.43|3160.73|3175.79|3167.09|3176.42|3167.72|3169.43|3160.73|40
1628602950000|2021-08-10 13:42:30|3175.58|3166.88|3174.81|3166.11|3179.03|3170.33|3174.77|3166.07|40
1628602960000|2021-08-10 13:42:40|3175.39|3166.69|3171.4|3162.7|3175.57|3166.87|3170.46|3161.76|40
1628602970000|2021-08-10 13:42:50|3172.04|3163.34|3164.03|3155.33|3172.18|3163.48|3164.03|3155.33|38
1628602980000|2021-08-10 13:43:00|3164.05|3155.35|3170.94|3162.24|3170.94|3162.24|3164.02|3155.32|39
1628602990000|2021-08-10 13:43:10|3171.33|3162.63|3172.6|3163.9|3172.74|3164.04|3169.7|3161|39
1628603000000|2021-08-10 13:43:20|3172.97|3164.27|3173.28|3164.58|3175.39|3166.69|3172.9|3164.2|37
1628603010000|2021-08-10 13:43:30|3173.32|3164.62|3171.91|3163.21|3173.77|3165.07|3170.65|3161.95|39
1628603020000|2021-08-10 13:43:40|3170.87|3162.17|3169.03|3160.33|3172.03|3163.33|3167.55|3158.85|39
1628603030000|2021-08-10 13:43:50|3168.82|3160.12|3163.99|3155.29|3169.77|3161.07|3163.99|3155.29|38
1628603040000|2021-08-10 13:44:00|3163.8|3155.1|3159.69|3150.99|3166.33|3157.63|3153.42|3144.72|40
1628603050000|2021-08-10 13:44:10|3159.62|3150.92|3167.21|3158.51|3167.21|3158.51|3159.62|3150.92|36
1628603060000|2021-08-10 13:44:20|3165.32|3156.62|3169.22|3160.52|3169.76|3161.06|3164.4|3155.7|39
1628603070000|2021-08-10 13:44:30|3169.25|3160.55|3163.4|3154.7|3172.08|3163.38|3163.4|3154.7|38
1628603080000|2021-08-10 13:44:40|3163.15|3154.45|3162.9|3154.2|3165.98|3157.28|3162.72|3154.02|38
1628603090000|2021-08-10 13:44:50|3163.88|3155.18|3163.77|3155.07|3164.38|3155.68|3162.15|3153.45|34
1628603100000|2021-08-10 13:45:00|3163.2|3154.5|3172.5|3163.8|3172.58|3163.88|3163.2|3154.5|36
1628603110000|2021-08-10 13:45:10|3172.11|3163.41|3174.28|3165.58|3175.4|3166.7|3172.11|3163.41|36
1628603120000|2021-08-10 13:45:20|3175.78|3167.08|3173.92|3165.22|3176.3|3167.6|3173.12|3164.42|36
1628603130000|2021-08-10 13:45:30|3173.21|3164.51|3164.01|3155.31|3173.21|3164.51|3164.01|3155.31|39
1628603140000|2021-08-10 13:45:40|3163.83|3155.13|3160.06|3151.36|3163.83|3155.13|3158.8|3150.1|40
1628603150000|2021-08-10 13:45:50|3159.89|3151.19|3155.88|3147.18|3161.47|3152.77|3155.88|3147.18|40
1628603160000|2021-08-10 13:46:00|3153.99|3145.29|3153.69|3144.99|3156.67|3147.97|3145.81|3137.11|40
1628603170000|2021-08-10 13:46:10|3153.34|3144.64|3159.39|3150.69|3159.46|3150.76|3152.35|3143.65|39
1628603180000|2021-08-10 13:46:20|3159.56|3150.86|3154.09|3145.39|3160.34|3151.64|3153.44|3144.74|38
1628603190000|2021-08-10 13:46:30|3154.61|3145.91|3145.66|3136.96|3155.07|3146.37|3145.49|3136.79|35
1628603200000|2021-08-10 13:46:40|3144.98|3136.28|3151.77|3143.07|3151.79|3143.09|3144.28|3135.58|38
1628603210000|2021-08-10 13:46:50|3152.27|3143.57|3149.17|3140.47|3153.43|3144.73|3148.42|3139.72|39
1628603220000|2021-08-10 13:47:00|3149.32|3140.62|3151.29|3142.59|3151.43|3142.73|3148.05|3139.35|34
1628603230000|2021-08-10 13:47:10|3151.01|3142.31|3155.45|3146.75|3155.97|3147.27|3150.96|3142.26|26
1628603240000|2021-08-10 13:47:20|3155.35|3146.65|3158.12|3149.42|3159.59|3150.89|3154.99|3146.29|37
1628603250000|2021-08-10 13:47:30|3158.1|3149.4|3155.7|3147|3158.1|3149.4|3153.62|3144.92|39
1628603260000|2021-08-10 13:47:40|3155.47|3146.77|3148.79|3140.09|3155.56|3146.86|3148.79|3140.09|35
1628603270000|2021-08-10 13:47:50|3149.29|3140.59|3148.88|3140.18|3151.75|3143.05|3148.33|3139.63|29
1628603280000|2021-08-10 13:48:00|3148.8|3140.1|3153.57|3144.87|3154.73|3146.03|3148.8|3140.1|35
1628603290000|2021-08-10 13:48:10|3153.58|3144.88|3157.21|3148.51|3158.78|3150.08|3153.58|3144.88|37
1628603300000|2021-08-10 13:48:20|3156.13|3147.43|3158.34|3149.64|3162.58|3153.88|3155.89|3147.19|39
1628603310000|2021-08-10 13:48:30|3158.4|3149.7|3158.28|3149.58|3160.16|3151.46|3157.4|3148.7|36
1628603320000|2021-08-10 13:48:40|3158.58|3149.88|3156.55|3147.85|3158.58|3149.88|3156.5|3147.8|34
1628603330000|2021-08-10 13:48:50|3156.6|3147.9|3156.75|3148.05|3159.02|3150.32|3156.23|3147.53|36
1628603340000|2021-08-10 13:49:00|3156.31|3147.61|3156.3|3147.6|3158.33|3149.63|3155.7|3147|33
1628603350000|2021-08-10 13:49:10|3156.86|3148.16|3162.79|3154.09|3162.79|3154.09|3156.86|3148.16|38
1628603360000|2021-08-10 13:49:20|3163.35|3154.65|3162.64|3153.94|3165.86|3157.16|3162.47|3153.77|37
1628603370000|2021-08-10 13:49:30|3162.66|3153.96|3162.61|3153.91|3163.16|3154.46|3162.27|3153.57|35
1628603380000|2021-08-10 13:49:40|3162.65|3153.95|3160.89|3152.19|3163.8|3155.1|3159.65|3150.95|37
1628603390000|2021-08-10 13:49:50|3161.4|3152.7|3160.92|3152.22|3161.99|3153.29|3159.97|3151.27|38
1628603400000|2021-08-10 13:50:00|3161.49|3152.79|3160.63|3151.93|3161.92|3153.22|3160.6|3151.9|36
1628603410000|2021-08-10 13:50:10|3160.56|3151.86|3160.09|3151.39|3160.75|3152.05|3158.77|3150.07|36
1628603420000|2021-08-10 13:50:20|3160.21|3151.51|3158.46|3149.76|3160.21|3151.51|3157.01|3148.31|34
1628603430000|2021-08-10 13:50:30|3160.25|3151.55|3160.38|3151.68|3160.65|3151.95|3158.81|3150.11|27
1628603440000|2021-08-10 13:50:40|3160.64|3151.94|3161.04|3152.34|3161.84|3153.14|3160.53|3151.83|38
1628603450000|2021-08-10 13:50:50|3161.22|3152.52|3158.86|3150.16|3161.38|3152.68|3158.44|3149.74|38
1628603460000|2021-08-10 13:51:00|3158.95|3150.25|3159.93|3151.23|3161.19|3152.49|3158.91|3150.21|39
1628603470000|2021-08-10 13:51:10|3160.13|3151.43|3153.23|3144.53|3160.13|3151.43|3153.12|3144.42|40
1628603480000|2021-08-10 13:51:20|3154.57|3145.87|3156.34|3147.64|3156.49|3147.79|3153.82|3145.12|40
1628603490000|2021-08-10 13:51:30|3156.85|3148.15|3153.34|3144.64|3156.85|3148.15|3152.34|3143.64|40
1628603500000|2021-08-10 13:51:40|3155.36|3146.66|3157.65|3148.95|3158.08|3149.38|3154.18|3145.48|36
1628603510000|2021-08-10 13:51:50|3156.1|3147.4|3157.56|3148.86|3157.56|3148.86|3154.97|3146.27|37
1628603520000|2021-08-10 13:52:00|3157.55|3148.85|3155.51|3146.81|3158.46|3149.76|3155.25|3146.55|37
1628603530000|2021-08-10 13:52:10|3157.18|3148.48|3158.54|3149.84|3159.59|3150.89|3154.61|3145.91|37
1628603540000|2021-08-10 13:52:20|3158.58|3149.88|3157.58|3148.88|3158.99|3150.29|3155.15|3146.45|36
1628603550000|2021-08-10 13:52:30|3157.69|3148.99|3155.49|3146.79|3157.81|3149.11|3154.96|3146.26|38
1628603560000|2021-08-10 13:52:40|3154.86|3146.16|3155.85|3147.15|3157.37|3148.67|3154.7|3146|36
1628603570000|2021-08-10 13:52:50|3156.11|3147.41|3155.31|3146.61|3157.31|3148.61|3155.14|3146.44|40
1628603580000|2021-08-10 13:53:00|3155.88|3147.18|3156.95|3148.25|3157.56|3148.86|3155.74|3147.04|37
1628603590000|2021-08-10 13:53:10|3157.02|3148.32|3160.62|3151.92|3160.62|3151.92|3156.78|3148.08|34
1628603600000|2021-08-10 13:53:20|3160.85|3152.15|3160.04|3151.34|3160.85|3152.15|3158.92|3150.22|39
1628603610000|2021-08-10 13:53:30|3160.09|3151.39|3158.77|3150.07|3160.32|3151.62|3158.32|3149.62|36
1628603620000|2021-08-10 13:53:40|3157.98|3149.28|3157.14|3148.44|3158.74|3150.04|3156.33|3147.63|37
1628603630000|2021-08-10 13:53:50|3156.88|3148.18|3158.49|3149.79|3158.9|3150.2|3156.88|3148.18|32
1628603640000|2021-08-10 13:54:00|3158.62|3149.92|3158.38|3149.68|3158.72|3150.02|3157.09|3148.39|37
1628603650000|2021-08-10 13:54:10|3158.52|3149.82|3158.07|3149.37|3158.55|3149.85|3157.15|3148.45|39
1628603660000|2021-08-10 13:54:20|3158.47|3149.77|3158.74|3150.04|3159.97|3151.27|3158.47|3149.77|36
1628603670000|2021-08-10 13:54:30|3159.09|3150.39|3160.64|3151.94|3160.64|3151.94|3158.4|3149.7|35
1628603680000|2021-08-10 13:54:40|3160.96|3152.26|3162.35|3153.65|3162.35|3153.65|3160.93|3152.23|22
1628603690000|2021-08-10 13:54:50|3162.12|3153.42|3166.78|3158.08|3166.82|3158.12|3161.53|3152.83|30
1628603700000|2021-08-10 13:55:00|3166.68|3157.98|3168.58|3159.88|3168.78|3160.08|3164.29|3155.59|40
1628603710000|2021-08-10 13:55:10|3168.31|3159.61|3166.83|3158.13|3169.79|3161.09|3165.54|3156.84|38
1628603720000|2021-08-10 13:55:20|3166.57|3157.87|3163.29|3154.59|3166.82|3158.12|3163.29|3154.59|40
1628603730000|2021-08-10 13:55:30|3163.04|3154.34|3166.22|3157.52|3166.22|3157.52|3161.87|3153.17|40
1628603740000|2021-08-10 13:55:40|3166.34|3157.64|3168.42|3159.72|3168.73|3160.03|3166.3|3157.6|37
1628603750000|2021-08-10 13:55:50|3168.32|3159.62|3169.4|3160.7|3169.8|3161.1|3167.72|3159.02|40
1628603760000|2021-08-10 13:56:00|3169.22|3160.52|3171.09|3162.39|3171.84|3163.14|3169.22|3160.52|39
1628603770000|2021-08-10 13:56:10|3171.53|3162.83|3172.36|3163.66|3173.42|3164.72|3170.92|3162.22|34
1628603780000|2021-08-10 13:56:20|3171.85|3163.15|3176.21|3167.51|3176.23|3167.53|3171.52|3162.82|38
1628603790000|2021-08-10 13:56:30|3174.54|3165.84|3176.35|3167.65|3176.35|3167.65|3174.24|3165.54|36
1628603800000|2021-08-10 13:56:40|3175.29|3166.59|3176.73|3168.03|3177.06|3168.36|3174.98|3166.28|34
1628603810000|2021-08-10 13:56:50|3177.04|3168.34|3174.3|3165.6|3177.35|3168.65|3173.83|3165.13|34
1628603820000|2021-08-10 13:57:00|3174.45|3165.75|3174.3|3165.6|3174.92|3166.22|3173.43|3164.73|38
1628603830000|2021-08-10 13:57:10|3174.11|3165.41|3177.45|3168.75|3177.45|3168.75|3174.11|3165.41|26
1628603840000|2021-08-10 13:57:20|3177.99|3169.29|3176.83|3168.13|3178.07|3169.37|3176.24|3167.54|37
1628603850000|2021-08-10 13:57:30|3176.58|3167.88|3177.3|3168.6|3177.46|3168.76|3175.89|3167.19|40
1628603860000|2021-08-10 13:57:40|3177.33|3168.63|3178.08|3169.38|3178.08|3169.38|3177.16|3168.46|31
1628603870000|2021-08-10 13:57:50|3177.43|3168.73|3177.52|3168.82|3177.98|3169.28|3176.59|3167.89|36
1628603880000|2021-08-10 13:58:00|3177.5|3168.8|3176.64|3167.94|3177.7|3169|3176.62|3167.92|19
1628603890000|2021-08-10 13:58:10|3176.76|3168.06|3176.05|3167.35|3176.76|3168.06|3174.65|3165.95|30
1628603900000|2021-08-10 13:58:20|3176.08|3167.38|3176.56|3167.86|3177.34|3168.64|3175.84|3167.14|32
1628603910000|2021-08-10 13:58:30|3176.97|3168.27|3175.72|3167.02|3177|3168.3|3174.79|3166.09|37
1628603920000|2021-08-10 13:58:40|3175.71|3167.01|3174.55|3165.85|3175.71|3167.01|3173.88|3165.18|31
1628603930000|2021-08-10 13:58:50|3173.49|3164.79|3171.95|3163.25|3174.06|3165.36|3171.41|3162.71|38
1628603940000|2021-08-10 13:59:00|3172|3163.3|3170.01|3161.31|3172.61|3163.91|3169.91|3161.21|39
1628603950000|2021-08-10 13:59:10|3169.68|3160.98|3168.4|3159.7|3169.9|3161.2|3167.67|3158.97|33
1628603960000|2021-08-10 13:59:20|3167.86|3159.16|3164.68|3155.98|3167.96|3159.26|3164.68|3155.98|34
1628603970000|2021-08-10 13:59:30|3164.83|3156.13|3166.26|3157.56|3166.26|3157.56|3164.83|3156.13|28
1628603980000|2021-08-10 13:59:40|3166.09|3157.39|3167.36|3158.66|3167.36|3158.66|3165.38|3156.68|33
1628603990000|2021-08-10 13:59:50|3167.47|3158.77|3168.88|3160.18|3169.52|3160.82|3167.47|3158.77|36
1628604000000|2021-08-10 14:00:00|3168.91|3160.21|3171.69|3162.99|3171.69|3162.99|3168.58|3159.88|37
1628604010000|2021-08-10 14:00:10|3170.95|3162.25|3165.93|3157.23|3171.64|3162.94|3165.93|3157.23|35
1628604020000|2021-08-10 14:00:20|3166.67|3157.97|3162.83|3154.13|3166.67|3157.97|3162.64|3153.94|37
1628604030000|2021-08-10 14:00:30|3162.77|3154.07|3164.87|3156.17|3164.87|3156.17|3162.17|3153.47|39
1628604040000|2021-08-10 14:00:40|3164.92|3156.22|3158.62|3149.92|3165.2|3156.5|3158.62|3149.92|38
1628604050000|2021-08-10 14:00:50|3159.04|3150.34|3158.2|3149.5|3160.86|3152.16|3157.64|3148.94|37
1628604060000|2021-08-10 14:01:00|3159.48|3150.78|3157.24|3148.54|3159.9|3151.2|3157.24|3148.54|37
1628604070000|2021-08-10 14:01:10|3157.33|3148.63|3157.37|3148.67|3157.8|3149.1|3155.47|3146.77|39
1628604080000|2021-08-10 14:01:20|3157.74|3149.04|3154.74|3146.04|3157.74|3149.04|3153.1|3144.4|39
1628604090000|2021-08-10 14:01:30|3154.81|3146.11|3154.94|3146.24|3155.36|3146.66|3153.54|3144.84|40
1628604100000|2021-08-10 14:01:40|3154.95|3146.25|3158.23|3149.53|3158.36|3149.66|3154.93|3146.23|39
1628604110000|2021-08-10 14:01:50|3158.1|3149.4|3156.84|3148.14|3158.1|3149.4|3154.82|3146.12|40
1628604120000|2021-08-10 14:02:00|3156.93|3148.23|3157.53|3148.83|3158.26|3149.56|3156.58|3147.88|37
1628604130000|2021-08-10 14:02:10|3157.23|3148.53|3159.13|3150.43|3159.13|3150.43|3156.93|3148.23|37
1628604140000|2021-08-10 14:02:20|3158.92|3150.22|3160.02|3151.32|3160.59|3151.89|3158.42|3149.72|37
1628604150000|2021-08-10 14:02:30|3160.17|3151.47|3161.38|3152.68|3162.69|3153.99|3159.83|3151.13|34
1628604160000|2021-08-10 14:02:40|3161.51|3152.81|3157.22|3148.52|3161.51|3152.81|3157.06|3148.36|40
1628604170000|2021-08-10 14:02:50|3157.04|3148.34|3156.91|3148.21|3159.13|3150.43|3156.76|3148.06|36
1628604180000|2021-08-10 14:03:00|3157.34|3148.64|3160.15|3151.45|3160.15|3151.45|3156.53|3147.83|37
1628604190000|2021-08-10 14:03:10|3159.09|3150.39|3162.12|3153.42|3162.43|3153.73|3159.09|3150.39|38
1628604200000|2021-08-10 14:03:20|3161.28|3152.58|3161.82|3153.12|3162.52|3153.82|3161.28|3152.58|37
1628604210000|2021-08-10 14:03:30|3162.14|3153.44|3162.09|3153.39|3162.41|3153.71|3161.62|3152.92|39
1628604220000|2021-08-10 14:03:40|3161.74|3153.04|3161.92|3153.22|3162.45|3153.75|3161.5|3152.8|37
1628604230000|2021-08-10 14:03:50|3161.86|3153.16|3164.98|3156.28|3165.48|3156.78|3161.66|3152.96|37
1628604240000|2021-08-10 14:04:00|3165.04|3156.34|3162.13|3153.43|3165.04|3156.34|3162.13|3153.43|38
1628604250000|2021-08-10 14:04:10|3162.09|3153.39|3161.67|3152.97|3162.34|3153.64|3161.67|3152.97|36
1628604260000|2021-08-10 14:04:20|3162.06|3153.36|3164.07|3155.37|3164.07|3155.37|3162.06|3153.36|31
1628604270000|2021-08-10 14:04:30|3163.93|3155.23|3162.96|3154.26|3164.21|3155.51|3162.7|3154|36
1628604280000|2021-08-10 14:04:40|3162.82|3154.12|3162.85|3154.15|3163.31|3154.61|3162.73|3154.03|30
1628604290000|2021-08-10 14:04:50|3162.99|3154.29|3163.31|3154.61|3163.31|3154.61|3162.48|3153.78|30
1628604300000|2021-08-10 14:05:00|3163.2|3154.5|3161.76|3153.06|3163.2|3154.5|3161.05|3152.35|39
1628604310000|2021-08-10 14:05:10|3161.68|3152.98|3156.59|3147.89|3162.04|3153.34|3156.5|3147.8|38
1628604320000|2021-08-10 14:05:20|3156.73|3148.03|3158.49|3149.79|3158.49|3149.79|3156.73|3148.03|38
1628604330000|2021-08-10 14:05:30|3157.62|3148.92|3158.14|3149.44|3158.58|3149.88|3157.1|3148.4|37
1628604340000|2021-08-10 14:05:40|3158.02|3149.32|3157.61|3148.91|3158.41|3149.71|3156.89|3148.19|36
1628604350000|2021-08-10 14:05:50|3157.43|3148.73|3156.23|3147.53|3157.76|3149.06|3155.74|3147.04|36
1628604360000|2021-08-10 14:06:00|3156.08|3147.38|3155.38|3146.68|3156.72|3148.02|3154.94|3146.24|37
1628604370000|2021-08-10 14:06:10|3155.35|3146.65|3155.55|3146.85|3156.06|3147.36|3155.12|3146.42|34
1628604380000|2021-08-10 14:06:20|3155.47|3146.77|3155.55|3146.85|3155.91|3147.21|3154.95|3146.25|35
1628604390000|2021-08-10 14:06:30|3155.61|3146.91|3155.25|3146.55|3156.51|3147.81|3155.25|3146.55|35
1628604400000|2021-08-10 14:06:40|3155.31|3146.61|3154.68|3145.98|3155.93|3147.23|3154.57|3145.87|32
1628604410000|2021-08-10 14:06:50|3154.7|3146|3154.04|3145.34|3154.95|3146.25|3154.04|3145.34|28
1628604420000|2021-08-10 14:07:00|3154.1|3145.4|3151.17|3142.47|3154.28|3145.58|3150.42|3141.72|35
1628604430000|2021-08-10 14:07:10|3150.81|3142.11|3149.44|3140.74|3150.81|3142.11|3148.75|3140.05|35
1628604440000|2021-08-10 14:07:20|3149.46|3140.76|3148.96|3140.26|3149.67|3140.97|3147.73|3139.03|36
1628604450000|2021-08-10 14:07:30|3149.02|3140.32|3152.66|3143.96|3153.97|3145.27|3148.56|3139.86|39
1628604460000|2021-08-10 14:07:40|3152.36|3143.66|3147.73|3139.03|3152.36|3143.66|3147.69|3138.99|38
1628604470000|2021-08-10 14:07:50|3148.02|3139.32|3148.99|3140.29|3149.48|3140.78|3147.27|3138.57|38
1628604480000|2021-08-10 14:08:00|3148.83|3140.13|3151.11|3142.41|3151.11|3142.41|3148.75|3140.05|36
1628604490000|2021-08-10 14:08:10|3151.37|3142.67|3153.71|3145.01|3154.48|3145.78|3151.37|3142.67|39
1628604500000|2021-08-10 14:08:20|3153.54|3144.84|3152.5|3143.8|3153.74|3145.04|3152.47|3143.77|36
1628604510000|2021-08-10 14:08:30|3151.76|3143.06|3153.03|3144.33|3153.31|3144.61|3151.69|3142.99|37
1628604520000|2021-08-10 14:08:40|3152.84|3144.14|3154.05|3145.35|3154.21|3145.51|3152.84|3144.14|32
1628604530000|2021-08-10 14:08:50|3154.04|3145.34|3155.29|3146.59|3155.29|3146.59|3153.52|3144.82|36
1628604540000|2021-08-10 14:09:00|3155.05|3146.35|3156.37|3147.67|3156.59|3147.89|3154.79|3146.09|35
1628604550000|2021-08-10 14:09:10|3156.57|3147.87|3157.49|3148.79|3157.68|3148.98|3156.57|3147.87|37
1628604560000|2021-08-10 14:09:20|3157.46|3148.76|3155.88|3147.18|3157.47|3148.77|3155.5|3146.8|37
1628604570000|2021-08-10 14:09:30|3155.93|3147.23|3156.6|3147.9|3156.86|3148.16|3155.86|3147.16|35
1628604580000|2021-08-10 14:09:40|3156.7|3148|3156.89|3148.19|3157.28|3148.58|3156.17|3147.47|38
1628604590000|2021-08-10 14:09:50|3156.75|3148.05|3158.23|3149.53|3158.35|3149.65|3156.54|3147.84|34
1628604600000|2021-08-10 14:10:00|3157.92|3149.22|3160.57|3151.87|3161.12|3152.42|3157.92|3149.22|37
1628604610000|2021-08-10 14:10:10|3161.06|3152.36|3157.92|3149.22|3161.06|3152.36|3157.92|3149.22|40
1628604620000|2021-08-10 14:10:20|3157.51|3148.81|3156.02|3147.32|3157.51|3148.81|3155.8|3147.1|38
1628604630000|2021-08-10 14:10:30|3156.04|3147.34|3157.32|3148.62|3157.32|3148.62|3155.58|3146.88|36
1628604640000|2021-08-10 14:10:40|3157.36|3148.66|3156.35|3147.65|3157.45|3148.75|3155.91|3147.21|35
1628604650000|2021-08-10 14:10:50|3156.4|3147.7|3156.05|3147.35|3156.55|3147.85|3155.8|3147.1|34
1628604660000|2021-08-10 14:11:00|3155.66|3146.96|3157.16|3148.46|3157.26|3148.56|3155.49|3146.79|29
1628604670000|2021-08-10 14:11:10|3157.62|3148.92|3158.62|3149.92|3158.78|3150.08|3156.87|3148.17|36
1628604680000|2021-08-10 14:11:20|3158.6|3149.9|3159.51|3150.81|3159.51|3150.81|3158.24|3149.54|29
1628604690000|2021-08-10 14:11:30|3158.89|3150.19|3160.92|3152.22|3161.04|3152.34|3158.89|3150.19|37
1628604700000|2021-08-10 14:11:40|3160.91|3152.21|3159.1|3150.4|3161|3152.3|3159.1|3150.4|28
1628604710000|2021-08-10 14:11:50|3159.2|3150.5|3157.58|3148.88|3159.2|3150.5|3156.83|3148.13|40
1628604720000|2021-08-10 14:12:00|3157.61|3148.91|3159.6|3150.9|3159.6|3150.9|3157.36|3148.66|35
1628604730000|2021-08-10 14:12:10|3159.49|3150.79|3160.03|3151.33|3160.06|3151.36|3158.19|3149.49|38
1628604740000|2021-08-10 14:12:20|3160.06|3151.36|3160.3|3151.6|3160.86|3152.16|3159.88|3151.18|37
1628604750000|2021-08-10 14:12:30|3160.67|3151.97|3162.49|3153.79|3162.69|3153.99|3159.93|3151.23|36
1628604760000|2021-08-10 14:12:40|3162.51|3153.81|3162.12|3153.42|3162.64|3153.94|3162.01|3153.31|31
1628604770000|2021-08-10 14:12:50|3162.11|3153.41|3164.37|3155.67|3164.37|3155.67|3162.11|3153.41|32
1628604780000|2021-08-10 14:13:00|3164.54|3155.84|3167.21|3158.51|3167.23|3158.53|3164.48|3155.78|34
1628604790000|2021-08-10 14:13:10|3167.2|3158.5|3164.33|3155.63|3168.99|3160.29|3164.33|3155.63|38
1628604800000|2021-08-10 14:13:20|3163.79|3155.09|3164.57|3155.87|3164.68|3155.98|3162.37|3153.67|35
1628604810000|2021-08-10 14:13:30|3164.61|3155.91|3164.66|3155.96|3167.46|3158.76|3164.46|3155.76|39
1628604820000|2021-08-10 14:13:40|3164.83|3156.13|3165.65|3156.95|3167.62|3158.92|3164.8|3156.1|35
1628604830000|2021-08-10 14:13:50|3164.59|3155.89|3164.68|3155.98|3165.48|3156.78|3164.23|3155.53|40
1628604840000|2021-08-10 14:14:00|3164.96|3156.26|3166.88|3158.18|3168.13|3159.43|3164.85|3156.15|39
1628604850000|2021-08-10 14:14:10|3166.66|3157.96|3168.77|3160.07|3168.83|3160.13|3166.58|3157.88|37
1628604860000|2021-08-10 14:14:20|3168.72|3160.02|3167.99|3159.29|3168.79|3160.09|3167.99|3159.29|31
1628604870000|2021-08-10 14:14:30|3168.1|3159.4|3167.13|3158.43|3168.26|3159.56|3165.16|3156.46|37
1628604880000|2021-08-10 14:14:40|3167.31|3158.61|3168.94|3160.24|3168.94|3160.24|3167.31|3158.61|37
1628604890000|2021-08-10 14:14:50|3169.32|3160.62|3171.88|3163.18|3171.96|3163.26|3169.13|3160.43|39
1628604900000|2021-08-10 14:15:00|3171.93|3163.23|3171.63|3162.93|3172.33|3163.63|3169.76|3161.06|36
1628604910000|2021-08-10 14:15:10|3171.78|3163.08|3169.41|3160.71|3172.49|3163.79|3169.38|3160.68|40
1628604920000|2021-08-10 14:15:20|3169.3|3160.6|3169.38|3160.68|3169.56|3160.86|3168.49|3159.79|38
1628604930000|2021-08-10 14:15:30|3169.36|3160.66|3168.87|3160.17|3169.41|3160.71|3168.46|3159.76|33
1628604940000|2021-08-10 14:15:40|3168.89|3160.19|3168.17|3159.47|3169.8|3161.1|3168.17|3159.47|35
1628604950000|2021-08-10 14:15:50|3168.61|3159.91|3168.87|3160.17|3169.53|3160.83|3167.25|3158.55|37
1628604960000|2021-08-10 14:16:00|3168.88|3160.18|3167.25|3158.55|3168.98|3160.28|3167.25|3158.55|37
1628604970000|2021-08-10 14:16:10|3167.27|3158.57|3166.98|3158.28|3167.31|3158.61|3165.39|3156.69|40
1628604980000|2021-08-10 14:16:20|3167.13|3158.43|3165.13|3156.43|3167.41|3158.71|3165.08|3156.38|35
1628604990000|2021-08-10 14:16:30|3165.17|3156.47|3165.3|3156.6|3165.95|3157.25|3164.7|3156|28
1628605000000|2021-08-10 14:16:40|3165.47|3156.77|3164.55|3155.85|3165.92|3157.22|3163.89|3155.19|32
1628605010000|2021-08-10 14:16:50|3164.27|3155.57|3166.79|3158.09|3167.67|3158.97|3164.27|3155.57|38
1628605020000|2021-08-10 14:17:00|3166.71|3158.01|3164.39|3155.69|3166.81|3158.11|3164.39|3155.69|37
1628605030000|2021-08-10 14:17:10|3164.51|3155.81|3164.59|3155.89|3165.51|3156.81|3164.41|3155.71|37
1628605040000|2021-08-10 14:17:20|3164.92|3156.22|3166.25|3157.55|3166.52|3157.82|3164.76|3156.06|38
1628605050000|2021-08-10 14:17:30|3166.33|3157.63|3166.08|3157.38|3167.21|3158.51|3166.08|3157.38|33
1628605060000|2021-08-10 14:17:40|3166.03|3157.33|3164.92|3156.22|3166.05|3157.35|3164.8|3156.1|34
1628605070000|2021-08-10 14:17:50|3164.97|3156.27|3163.33|3154.63|3165.18|3156.48|3163.33|3154.63|39
1628605080000|2021-08-10 14:18:00|3163.21|3154.51|3163.67|3154.97|3164.2|3155.5|3162.04|3153.34|37
1628605090000|2021-08-10 14:18:10|3163.65|3154.95|3164.05|3155.35|3164.39|3155.69|3163.59|3154.89|37
1628605100000|2021-08-10 14:18:20|3163.94|3155.24|3165.07|3156.37|3165.83|3157.13|3163.94|3155.24|37
1628605110000|2021-08-10 14:18:30|3165.06|3156.36|3163.97|3155.27|3165.08|3156.38|3163.97|3155.27|35
1628605120000|2021-08-10 14:18:40|3163.95|3155.25|3163.8|3155.1|3163.99|3155.29|3163.64|3154.94|26
1628605130000|2021-08-10 14:18:50|3163.79|3155.09|3164.31|3155.61|3164.75|3156.05|3163.72|3155.02|33
1628605140000|2021-08-10 14:19:00|3164.41|3155.71|3163.3|3154.6|3164.41|3155.71|3163.3|3154.6|29
1628605150000|2021-08-10 14:19:10|3163.69|3154.99|3161.74|3153.04|3163.69|3154.99|3161.64|3152.94|38
1628605160000|2021-08-10 14:19:20|3161.64|3152.94|3160.79|3152.09|3161.8|3153.1|3160.57|3151.87|34
1628605170000|2021-08-10 14:19:30|3160.73|3152.03|3161.31|3152.61|3161.5|3152.8|3160.07|3151.37|37
1628605180000|2021-08-10 14:19:40|3161.32|3152.62|3164.14|3155.44|3164.8|3156.1|3161.32|3152.62|37
1628605190000|2021-08-10 14:19:50|3164.15|3155.45|3161.21|3152.51|3164.33|3155.63|3161.21|3152.51|37
1628605200000|2021-08-10 14:20:00|3161.1|3152.4|3161.83|3153.13|3162.14|3153.44|3161.1|3152.4|36
1628605210000|2021-08-10 14:20:10|3161.93|3153.23|3161.92|3153.22|3162.39|3153.69|3161.87|3153.17|33
1628605220000|2021-08-10 14:20:20|3161.93|3153.23|3161.38|3152.68|3162.1|3153.4|3161.35|3152.65|33
1628605230000|2021-08-10 14:20:30|3161.71|3153.01|3163.28|3154.58|3163.28|3154.58|3161.71|3153.01|36
1628605240000|2021-08-10 14:20:40|3163.22|3154.52|3161.35|3152.65|3163.22|3154.52|3161.03|3152.33|36
1628605250000|2021-08-10 14:20:50|3161.36|3152.66|3162.31|3153.61|3162.31|3153.61|3161.16|3152.46|30
1628605260000|2021-08-10 14:21:00|3162.28|3153.58|3161.67|3152.97|3163.35|3154.65|3161.67|3152.97|33
1628605270000|2021-08-10 14:21:10|3161.68|3152.98|3162.25|3153.55|3162.47|3153.77|3161.16|3152.46|35
1628605280000|2021-08-10 14:21:20|3162.04|3153.34|3162.95|3154.25|3163.47|3154.77|3161.03|3152.33|35
1628605290000|2021-08-10 14:21:30|3162.79|3154.09|3166.32|3157.62|3166.32|3157.62|3162.79|3154.09|38
1628605300000|2021-08-10 14:21:40|3166.27|3157.57|3165.85|3157.15|3166.3|3157.6|3165.7|3157|30
1628605310000|2021-08-10 14:21:50|3166.11|3157.41|3161.18|3152.48|3167.04|3158.34|3161.14|3152.44|28
1628605320000|2021-08-10 14:22:00|3161.2|3152.5|3157.49|3148.79|3161.66|3152.96|3157.49|3148.79|36
1628605330000|2021-08-10 14:22:10|3157.5|3148.8|3156.52|3147.82|3157.5|3148.8|3156.11|3147.41|37
1628605340000|2021-08-10 14:22:20|3156.62|3147.92|3157.68|3148.98|3157.68|3148.98|3156.56|3147.86|34
1628605350000|2021-08-10 14:22:30|3158.15|3149.45|3159.14|3150.44|3159.8|3151.1|3158.15|3149.45|36
1628605360000|2021-08-10 14:22:40|3158.8|3150.1|3157.51|3148.81|3159.26|3150.56|3156.42|3147.72|37
1628605370000|2021-08-10 14:22:50|3157.52|3148.82|3156.66|3147.96|3157.66|3148.96|3156.66|3147.96|37
1628605380000|2021-08-10 14:23:00|3156.63|3147.93|3157.4|3148.7|3157.69|3148.99|3156.28|3147.58|34
1628605390000|2021-08-10 14:23:10|3157.38|3148.68|3158.69|3149.99|3158.84|3150.14|3157.26|3148.56|37
1628605400000|2021-08-10 14:23:20|3158.73|3150.03|3156.71|3148.01|3158.74|3150.04|3156.71|3148.01|32
1628605410000|2021-08-10 14:23:30|3156.51|3147.81|3155.71|3147.01|3157.08|3148.38|3155.37|3146.67|40
1628605420000|2021-08-10 14:23:40|3155.77|3147.07|3157|3148.3|3157.65|3148.95|3155.53|3146.83|37
1628605430000|2021-08-10 14:23:50|3156.6|3147.9|3156.95|3148.25|3157.35|3148.65|3156.41|3147.71|38
1628605440000|2021-08-10 14:24:00|3156.9|3148.2|3157.4|3148.7|3157.44|3148.74|3156.13|3147.43|38
1628605450000|2021-08-10 14:24:10|3157.38|3148.68|3159.15|3150.45|3159.57|3150.87|3157.04|3148.34|35
1628605460000|2021-08-10 14:24:20|3159.14|3150.44|3158.96|3150.26|3159.34|3150.64|3158.96|3150.26|35
1628605470000|2021-08-10 14:24:30|3159.12|3150.42|3159.17|3150.47|3159.61|3150.91|3158.45|3149.75|30
1628605480000|2021-08-10 14:24:40|3158.95|3150.25|3160.48|3151.78|3160.84|3152.14|3158.95|3150.25|33
1628605490000|2021-08-10 14:24:50|3160.66|3151.96|3161.29|3152.59|3161.29|3152.59|3160.47|3151.77|26
1628605500000|2021-08-10 14:25:00|3161.31|3152.61|3162.63|3153.93|3165.31|3156.61|3161.31|3152.61|33
1628605510000|2021-08-10 14:25:10|3162.58|3153.88|3160.42|3151.72|3162.58|3153.88|3160.37|3151.67|34
1628605520000|2021-08-10 14:25:20|3160.86|3152.16|3160.19|3151.49|3160.86|3152.16|3159.54|3150.84|33
1628605530000|2021-08-10 14:25:30|3160.43|3151.73|3159.98|3151.28|3160.61|3151.91|3158.48|3149.78|33
1628605540000|2021-08-10 14:25:40|3159.96|3151.26|3157.09|3148.39|3160.02|3151.32|3157.09|3148.39|37
1628605550000|2021-08-10 14:25:50|3157.03|3148.33|3156.85|3148.15|3157.53|3148.83|3156.69|3147.99|31
1628605560000|2021-08-10 14:26:00|3157.03|3148.33|3158.47|3149.77|3158.53|3149.83|3156.67|3147.97|35
1628605570000|2021-08-10 14:26:10|3158.46|3149.76|3157.9|3149.2|3158.71|3150.01|3157.73|3149.03|36
1628605580000|2021-08-10 14:26:20|3157.87|3149.17|3157.4|3148.7|3157.98|3149.28|3155.58|3146.88|37
1628605590000|2021-08-10 14:26:30|3157.33|3148.63|3157.46|3148.76|3157.56|3148.86|3155.99|3147.29|34
1628605600000|2021-08-10 14:26:40|3157.36|3148.66|3156.33|3147.63|3157.45|3148.75|3156.3|3147.6|32
1628605610000|2021-08-10 14:26:50|3156.31|3147.61|3156.07|3147.37|3156.82|3148.12|3155.88|3147.18|25
1628605620000|2021-08-10 14:27:00|3156.05|3147.35|3156.44|3147.74|3156.75|3148.05|3155.28|3146.58|30
1628605630000|2021-08-10 14:27:10|3156.64|3147.94|3156.32|3147.62|3156.67|3147.97|3155.69|3146.99|33
1628605640000|2021-08-10 14:27:20|3156.22|3147.52|3156.13|3147.43|3156.49|3147.79|3155.65|3146.95|33
1628605650000|2021-08-10 14:27:30|3155.79|3147.09|3154.85|3146.15|3156.18|3147.48|3154.78|3146.08|30
1628605660000|2021-08-10 14:27:40|3154.84|3146.14|3155.76|3147.06|3155.76|3147.06|3154.25|3145.55|28
1628605670000|2021-08-10 14:27:50|3155.67|3146.97|3157.9|3149.2|3157.9|3149.2|3155.67|3146.97|37
1628605680000|2021-08-10 14:28:00|3157.89|3149.19|3157.37|3148.67|3158.03|3149.33|3157.06|3148.36|38
1628605690000|2021-08-10 14:28:10|3157.31|3148.61|3156.23|3147.53|3157.55|3148.85|3155.63|3146.93|36
1628605700000|2021-08-10 14:28:20|3156.21|3147.51|3155.68|3146.98|3156.21|3147.51|3155.22|3146.52|37
1628605710000|2021-08-10 14:28:30|3155.76|3147.06|3156.23|3147.53|3157.26|3148.56|3154.98|3146.28|38
1628605720000|2021-08-10 14:28:40|3156.07|3147.37|3158.77|3150.07|3158.77|3150.07|3155.95|3147.25|35
1628605730000|2021-08-10 14:28:50|3159.07|3150.37|3158.04|3149.34|3159.13|3150.43|3158.03|3149.33|40
1628605740000|2021-08-10 14:29:00|3158.03|3149.33|3158.72|3150.02|3158.77|3150.07|3157.98|3149.28|35
1628605750000|2021-08-10 14:29:10|3158.43|3149.73|3156.64|3147.94|3158.71|3150.01|3156.59|3147.89|31
1628605760000|2021-08-10 14:29:20|3156.72|3148.02|3156.15|3147.45|3156.74|3148.04|3155.63|3146.93|37
1628605770000|2021-08-10 14:29:30|3156.12|3147.42|3156.08|3147.38|3156.24|3147.54|3155.64|3146.94|32
1628605780000|2021-08-10 14:29:40|3156.04|3147.34|3156.19|3147.49|3156.23|3147.53|3155.45|3146.75|32
1628605790000|2021-08-10 14:29:50|3156.08|3147.38|3157.43|3148.73|3157.7|3149|3155.12|3146.42|36
1628605800000|2021-08-10 14:30:00|3157.36|3148.66|3155.85|3147.15|3157.36|3148.66|3155.58|3146.88|38
1628605810000|2021-08-10 14:30:10|3155.79|3147.09|3155.56|3146.86|3155.88|3147.18|3154.95|3146.25|39
1628605820000|2021-08-10 14:30:20|3155.08|3146.38|3157.35|3148.65|3157.8|3149.1|3154.49|3145.79|33
1628605830000|2021-08-10 14:30:30|3156.85|3148.15|3157.58|3148.88|3157.71|3149.01|3156.69|3147.99|19
1628605840000|2021-08-10 14:30:40|3157.59|3148.89|3157.42|3148.72|3158.07|3149.37|3156.49|3147.79|34
1628605850000|2021-08-10 14:30:50|3157.62|3148.92|3157.52|3148.82|3158.19|3149.49|3157.42|3148.72|23
1628605860000|2021-08-10 14:31:00|3157.56|3148.86|3160.44|3151.74|3160.44|3151.74|3157.56|3148.86|35
1628605870000|2021-08-10 14:31:10|3160.61|3151.91|3161.1|3152.4|3161.35|3152.65|3159.93|3151.23|34
1628605880000|2021-08-10 14:31:20|3161.09|3152.39|3163.59|3154.89|3164.43|3155.73|3161.09|3152.39|37
1628605890000|2021-08-10 14:31:30|3163.64|3154.94|3163.08|3154.38|3163.94|3155.24|3162.1|3153.4|39
1628605900000|2021-08-10 14:31:40|3163.21|3154.51|3163.37|3154.67|3164.11|3155.41|3163.16|3154.46|40
1628605910000|2021-08-10 14:31:50|3163.35|3154.65|3163.52|3154.82|3164.31|3155.61|3163.15|3154.45|34
1628605920000|2021-08-10 14:32:00|3163.25|3154.55|3166.25|3157.55|3166.32|3157.62|3163.25|3154.55|40
1628605930000|2021-08-10 14:32:10|3166|3157.3|3162.17|3153.47|3166.27|3157.57|3161.92|3153.22|40
1628605940000|2021-08-10 14:32:20|3161.46|3152.76|3158.87|3150.17|3161.52|3152.82|3158.56|3149.86|39
1628605950000|2021-08-10 14:32:30|3158.4|3149.7|3156.42|3147.72|3158.4|3149.7|3156.33|3147.63|39
1628605960000|2021-08-10 14:32:40|3156.26|3147.56|3155.93|3147.23|3157.33|3148.63|3155.93|3147.23|38
1628605970000|2021-08-10 14:32:50|3156.07|3147.37|3156.38|3147.68|3156.98|3148.28|3155.76|3147.06|34
1628605980000|2021-08-10 14:33:00|3156.35|3147.65|3153.2|3144.5|3156.96|3148.26|3152.47|3143.77|39
1628605990000|2021-08-10 14:33:10|3153.61|3144.91|3152.67|3143.97|3153.88|3145.18|3152.53|3143.83|37
1628606000000|2021-08-10 14:33:20|3152.89|3144.19|3153.07|3144.37|3153.34|3144.64|3152.77|3144.07|38
1628606010000|2021-08-10 14:33:30|3153.12|3144.42|3151.61|3142.91|3153.46|3144.76|3150.7|3142|36
1628606020000|2021-08-10 14:33:40|3151.01|3142.31|3151.52|3142.82|3152.64|3143.94|3150.64|3141.94|39
1628606030000|2021-08-10 14:33:50|3151.55|3142.85|3150.88|3142.18|3151.55|3142.85|3150.77|3142.07|35
1628606040000|2021-08-10 14:34:00|3150.91|3142.21|3152.06|3143.36|3152.09|3143.39|3150.82|3142.12|37
1628606050000|2021-08-10 14:34:10|3152.07|3143.37|3151.76|3143.06|3152.2|3143.5|3151.59|3142.89|32
1628606060000|2021-08-10 14:34:20|3151.55|3142.85|3153.58|3144.88|3153.67|3144.97|3151.54|3142.84|35
1628606070000|2021-08-10 14:34:30|3153.5|3144.8|3153.95|3145.25|3154.29|3145.59|3153.5|3144.8|33
1628606080000|2021-08-10 14:34:40|3153.92|3145.22|3154.1|3145.4|3154.1|3145.4|3153.51|3144.81|27
1628606090000|2021-08-10 14:34:50|3154.22|3145.52|3154.76|3146.06|3154.96|3146.26|3153.85|3145.15|23
1628606100000|2021-08-10 14:35:00|3154.8|3146.1|3152.36|3143.66|3156.02|3147.32|3152.36|3143.66|37
1628606110000|2021-08-10 14:35:10|3152.22|3143.52|3151.42|3142.72|3152.84|3144.14|3151.42|3142.72|38
1628606120000|2021-08-10 14:35:20|3151.54|3142.84|3152.26|3143.56|3152.26|3143.56|3150.39|3141.69|37
1628606130000|2021-08-10 14:35:30|3152.66|3143.96|3152.04|3143.34|3153.45|3144.75|3151.36|3142.66|38
1628606140000|2021-08-10 14:35:40|3151.83|3143.13|3150.55|3141.85|3152.64|3143.94|3150.55|3141.85|36
1628606150000|2021-08-10 14:35:50|3151.02|3142.32|3151|3142.3|3151.74|3143.04|3150.6|3141.9|36
1628606160000|2021-08-10 14:36:00|3151.28|3142.58|3151.67|3142.97|3152.44|3143.74|3151.17|3142.47|39
1628606170000|2021-08-10 14:36:10|3151.65|3142.95|3152.26|3143.56|3152.35|3143.65|3150.9|3142.2|33
1628606180000|2021-08-10 14:36:20|3152.73|3144.03|3154.12|3145.42|3154.21|3145.51|3152.73|3144.03|23
1628606190000|2021-08-10 14:36:30|3154.14|3145.44|3155.05|3146.35|3155.16|3146.46|3153.95|3145.25|30
1628606200000|2021-08-10 14:36:40|3155.28|3146.58|3154.98|3146.28|3155.48|3146.78|3154.98|3146.28|29
1628606210000|2021-08-10 14:36:50|3155.16|3146.46|3156.1|3147.4|3156.1|3147.4|3154.96|3146.26|29
1628606220000|2021-08-10 14:37:00|3156.12|3147.42|3158.72|3150.02|3158.77|3150.07|3156.1|3147.4|28
1628606230000|2021-08-10 14:37:10|3158.67|3149.97|3158.47|3149.77|3158.93|3150.23|3157.73|3149.03|39
1628606240000|2021-08-10 14:37:20|3158.48|3149.78|3156.33|3147.63|3159.89|3151.19|3156.33|3147.63|38
1628606250000|2021-08-10 14:37:30|3156.51|3147.81|3156.38|3147.68|3157.38|3148.68|3156.38|3147.68|26
1628606260000|2021-08-10 14:37:40|3156.45|3147.75|3154.81|3146.11|3156.45|3147.75|3154.29|3145.59|31
1628606270000|2021-08-10 14:37:50|3154.88|3146.18|3154.89|3146.19|3154.89|3146.19|3154.41|3145.71|23
1628606280000|2021-08-10 14:38:00|3154.81|3146.11|3156.88|3148.18|3157.01|3148.31|3154.52|3145.82|33
1628606290000|2021-08-10 14:38:10|3156.81|3148.11|3158.54|3149.84|3158.55|3149.85|3156.55|3147.85|34
1628606300000|2021-08-10 14:38:20|3158.53|3149.83|3157.29|3148.59|3158.97|3150.27|3157.2|3148.5|26
1628606310000|2021-08-10 14:38:30|3157.27|3148.57|3157.12|3148.42|3157.47|3148.77|3156.9|3148.2|32
1628606320000|2021-08-10 14:38:40|3157.4|3148.7|3156.99|3148.29|3158.46|3149.76|3156.87|3148.17|36
1628606330000|2021-08-10 14:38:50|3157.09|3148.39|3157.25|3148.55|3157.5|3148.8|3156.86|3148.16|34
1628606340000|2021-08-10 14:39:00|3157.35|3148.65|3155.25|3146.55|3157.52|3148.82|3155.25|3146.55|30
1628606350000|2021-08-10 14:39:10|3155.24|3146.54|3156.25|3147.55|3156.33|3147.63|3154.27|3145.57|28
1628606360000|2021-08-10 14:39:20|3156.21|3147.51|3155.93|3147.23|3156.7|3148|3155.78|3147.08|35
1628606370000|2021-08-10 14:39:30|3155.95|3147.25|3155.74|3147.04|3156.24|3147.54|3155.74|3147.04|36
1628606380000|2021-08-10 14:39:40|3155.73|3147.03|3156.27|3147.57|3156.53|3147.83|3155.42|3146.72|36
1628606390000|2021-08-10 14:39:50|3156.22|3147.52|3156.06|3147.36|3156.24|3147.54|3155.57|3146.87|37
1628606400000|2021-08-10 14:40:00|3156.01|3147.31|3155.19|3146.49|3156.04|3147.34|3154.27|3145.57|35
1628606410000|2021-08-10 14:40:10|3155.32|3146.62|3153.51|3144.81|3155.53|3146.83|3153.51|3144.81|36
1628606420000|2021-08-10 14:40:20|3153.39|3144.69|3154|3145.3|3154.54|3145.84|3152.97|3144.27|37
1628606430000|2021-08-10 14:40:30|3154.04|3145.34|3152.35|3143.65|3154.13|3145.43|3152.35|3143.65|38
1628606440000|2021-08-10 14:40:40|3152.3|3143.6|3152.17|3143.47|3152.87|3144.17|3151.33|3142.63|35
1628606450000|2021-08-10 14:40:50|3152.24|3143.54|3151.66|3142.96|3152.24|3143.54|3151.44|3142.74|33
1628606460000|2021-08-10 14:41:00|3151.69|3142.99|3151.99|3143.29|3152.39|3143.69|3151.69|3142.99|33
1628606470000|2021-08-10 14:41:10|3151.87|3143.17|3151.86|3143.16|3151.94|3143.24|3151.06|3142.36|35
1628606480000|2021-08-10 14:41:20|3151.76|3143.06|3151.61|3142.91|3152.29|3143.59|3151.56|3142.86|29
1628606490000|2021-08-10 14:41:30|3151.6|3142.9|3150.44|3141.74|3151.78|3143.08|3150.39|3141.69|29
1628606500000|2021-08-10 14:41:40|3150.46|3141.76|3150.14|3141.44|3150.63|3141.93|3149.77|3141.07|29
1628606510000|2021-08-10 14:41:50|3150.11|3141.41|3149.16|3140.46|3150.18|3141.48|3149.02|3140.32|35
1628606520000|2021-08-10 14:42:00|3149.49|3140.79|3149.96|3141.26|3150.93|3142.23|3149.19|3140.49|36
1628606530000|2021-08-10 14:42:10|3150.04|3141.34|3148.11|3139.41|3150.07|3141.37|3148.08|3139.38|34
1628606540000|2021-08-10 14:42:20|3148.12|3139.42|3149.53|3140.83|3149.53|3140.83|3147.84|3139.14|36
1628606550000|2021-08-10 14:42:30|3149.51|3140.81|3147.83|3139.13|3149.52|3140.82|3146.81|3138.11|39
1628606560000|2021-08-10 14:42:40|3147.87|3139.17|3150.62|3141.92|3151.77|3143.07|3147.39|3138.69|38
1628606570000|2021-08-10 14:42:50|3150.3|3141.6|3147.46|3138.76|3150.3|3141.6|3147.4|3138.7|36
1628606580000|2021-08-10 14:43:00|3147.33|3138.63|3144.52|3135.82|3147.43|3138.73|3144.24|3135.54|33
1628606590000|2021-08-10 14:43:10|3144.38|3135.68|3147.35|3138.65|3147.76|3139.06|3144.38|3135.68|30
1628606600000|2021-08-10 14:43:20|3147.24|3138.54|3145.56|3136.86|3147.24|3138.54|3145.49|3136.79|36
1628606610000|2021-08-10 14:43:30|3145.71|3137.01|3145.79|3137.09|3146.41|3137.71|3145.63|3136.93|32
1628606620000|2021-08-10 14:43:40|3145.66|3136.96|3144.86|3136.16|3145.78|3137.08|3144.46|3135.76|27
1628606630000|2021-08-10 14:43:50|3144.79|3136.09|3144.19|3135.49|3144.85|3136.15|3143.55|3134.85|37
1628606640000|2021-08-10 14:44:00|3144.36|3135.66|3142.6|3133.9|3145.48|3136.78|3142.6|3133.9|37
1628606650000|2021-08-10 14:44:10|3142.55|3133.85|3138.54|3129.84|3142.8|3134.1|3138.14|3129.44|38
1628606660000|2021-08-10 14:44:20|3138.89|3130.19|3139.03|3130.33|3140.88|3132.18|3138.89|3130.19|39
1628606670000|2021-08-10 14:44:30|3139.02|3130.32|3137.4|3128.7|3139.02|3130.32|3137.19|3128.49|36
1628606680000|2021-08-10 14:44:40|3137.62|3128.92|3138.15|3129.45|3138.15|3129.45|3136.15|3127.45|38
1628606690000|2021-08-10 14:44:50|3138.1|3129.4|3138.69|3129.99|3139.6|3130.9|3137.74|3129.04|38
1628606700000|2021-08-10 14:45:00|3138.38|3129.68|3136.12|3127.42|3138.38|3129.68|3134.9|3126.2|37
1628606710000|2021-08-10 14:45:10|3136.02|3127.32|3135.23|3126.53|3136.09|3127.39|3133.65|3124.95|38
1628606720000|2021-08-10 14:45:20|3135.42|3126.72|3136.92|3128.22|3137.07|3128.37|3135.04|3126.34|40
1628606730000|2021-08-10 14:45:30|3137.31|3128.61|3137.94|3129.24|3138.8|3130.1|3136.7|3128|35
1628606740000|2021-08-10 14:45:40|3138.26|3129.56|3140.25|3131.55|3140.78|3132.08|3138.04|3129.34|31
1628606750000|2021-08-10 14:45:50|3140.19|3131.49|3140.28|3131.58|3140.7|3132|3140.14|3131.44|37
1628606760000|2021-08-10 14:46:00|3140.25|3131.55|3141.26|3132.56|3142.14|3133.44|3140.25|3131.55|32
1628606770000|2021-08-10 14:46:10|3141.24|3132.54|3138.56|3129.86|3141.24|3132.54|3138.31|3129.61|32
1628606780000|2021-08-10 14:46:20|3138.57|3129.87|3136.61|3127.91|3139.82|3131.12|3136.04|3127.34|37
1628606790000|2021-08-10 14:46:30|3136.2|3127.5|3138.57|3129.87|3138.57|3129.87|3136.05|3127.35|36
1628606800000|2021-08-10 14:46:40|3138.63|3129.93|3140.5|3131.8|3140.74|3132.04|3138.63|3129.93|37
1628606810000|2021-08-10 14:46:50|3140.51|3131.81|3140.37|3131.67|3140.51|3131.81|3139.73|3131.03|22
1628606820000|2021-08-10 14:47:00|3140.43|3131.73|3142.12|3133.42|3142.12|3133.42|3140.43|3131.73|25
1628606830000|2021-08-10 14:47:10|3142.14|3133.44|3141.22|3132.52|3142.31|3133.61|3140.87|3132.17|35
1628606840000|2021-08-10 14:47:20|3141.4|3132.7|3139.07|3130.37|3141.4|3132.7|3139.07|3130.37|36
1628606850000|2021-08-10 14:47:30|3138.92|3130.22|3136.94|3128.24|3138.92|3130.22|3136.49|3127.79|36
1628606860000|2021-08-10 14:47:40|3136.83|3128.13|3138.25|3129.55|3138.39|3129.69|3136.83|3128.13|32
1628606870000|2021-08-10 14:47:50|3137.47|3128.77|3136.92|3128.22|3137.47|3128.77|3135.82|3127.12|37
1628606880000|2021-08-10 14:48:00|3137.16|3128.46|3137.44|3128.74|3138.44|3129.74|3136.47|3127.77|37
1628606890000|2021-08-10 14:48:10|3137.35|3128.65|3136.91|3128.21|3137.8|3129.1|3136.7|3128|37
1628606900000|2021-08-10 14:48:20|3136.64|3127.94|3135.16|3126.46|3136.81|3128.11|3135.16|3126.46|32
1628606910000|2021-08-10 14:48:30|3135.05|3126.35|3131.57|3122.87|3135.05|3126.35|3130.7|3122|39
1628606920000|2021-08-10 14:48:40|3131.84|3123.14|3132.32|3123.62|3134.53|3125.83|3131.53|3122.83|40
1628606930000|2021-08-10 14:48:50|3132.6|3123.9|3130.95|3122.25|3132.66|3123.96|3130.94|3122.24|35
1628606940000|2021-08-10 14:49:00|3131.05|3122.35|3129.59|3120.89|3131.05|3122.35|3128.21|3119.51|38
1628606950000|2021-08-10 14:49:10|3129.74|3121.04|3131.08|3122.38|3131.17|3122.47|3129.15|3120.45|39
1628606960000|2021-08-10 14:49:20|3131.22|3122.52|3127.49|3118.79|3131.29|3122.59|3127.05|3118.35|37
1628606970000|2021-08-10 14:49:30|3127.35|3118.65|3129.06|3120.36|3129.54|3120.84|3127.35|3118.65|40
1628606980000|2021-08-10 14:49:40|3129.4|3120.7|3128.16|3119.46|3130.66|3121.96|3127.74|3119.04|39
1628606990000|2021-08-10 14:49:50|3128.15|3119.45|3127.67|3118.97|3128.98|3120.28|3127.36|3118.66|38
1628607000000|2021-08-10 14:50:00|3127.45|3118.75|3127.65|3118.95|3129.37|3120.67|3126.91|3118.21|40
1628607010000|2021-08-10 14:50:10|3127.73|3119.03|3129.79|3121.09|3129.79|3121.09|3127.6|3118.9|34
1628607020000|2021-08-10 14:50:20|3129.95|3121.25|3129.74|3121.04|3130.15|3121.45|3129.2|3120.5|35
1628607030000|2021-08-10 14:50:30|3129.77|3121.07|3130.46|3121.76|3130.73|3122.03|3129.77|3121.07|35
1628607040000|2021-08-10 14:50:40|3130.45|3121.75|3131.64|3122.94|3132.32|3123.62|3130.21|3121.51|35
1628607050000|2021-08-10 14:50:50|3131.55|3122.85|3127.68|3118.98|3131.55|3122.85|3127.5|3118.8|38
1628607060000|2021-08-10 14:51:00|3127.69|3118.99|3127.36|3118.66|3129.06|3120.36|3126.22|3117.52|40
1628607070000|2021-08-10 14:51:10|3127.37|3118.67|3126.01|3117.31|3128.12|3119.42|3125.2|3116.5|39
1628607080000|2021-08-10 14:51:20|3126|3117.3|3124.32|3115.62|3126.12|3117.42|3124.1|3115.4|33
1628607090000|2021-08-10 14:51:30|3124.3|3115.6|3123.16|3114.46|3124.99|3116.29|3123.1|3114.4|34
1628607100000|2021-08-10 14:51:40|3123.12|3114.42|3124.8|3116.1|3125.29|3116.59|3123.12|3114.42|32
1628607110000|2021-08-10 14:51:50|3124.79|3116.09|3125|3116.3|3126.39|3117.69|3124.38|3115.68|31
1628607120000|2021-08-10 14:52:00|3125.57|3116.87|3127.32|3118.62|3127.98|3119.28|3125.57|3116.87|38
1628607130000|2021-08-10 14:52:10|3127.15|3118.45|3129.63|3120.93|3129.63|3120.93|3127.15|3118.45|28
1628607140000|2021-08-10 14:52:20|3129.57|3120.87|3130.75|3122.05|3130.75|3122.05|3129.03|3120.33|35
1628607150000|2021-08-10 14:52:30|3130.63|3121.93|3130.31|3121.61|3130.82|3122.12|3128.88|3120.18|36
1628607160000|2021-08-10 14:52:40|3129.7|3121|3129.72|3121.02|3130.92|3122.22|3129.25|3120.55|34
1628607170000|2021-08-10 14:52:50|3129.94|3121.24|3130.36|3121.66|3130.54|3121.84|3129.66|3120.96|33
1628607180000|2021-08-10 14:53:00|3129.99|3121.29|3129.49|3120.79|3131.38|3122.68|3129.49|3120.79|28
1628607190000|2021-08-10 14:53:10|3129.57|3120.87|3131.52|3122.82|3131.66|3122.96|3129.57|3120.87|25
1628607200000|2021-08-10 14:53:20|3131.53|3122.83|3133.39|3124.69|3133.39|3124.69|3131.53|3122.83|30
1628607210000|2021-08-10 14:53:30|3133.27|3124.57|3133.82|3125.12|3133.97|3125.27|3133.26|3124.56|25
1628607220000|2021-08-10 14:53:40|3133.84|3125.14|3133.62|3124.92|3133.86|3125.16|3132.97|3124.27|31
1628607230000|2021-08-10 14:53:50|3133.46|3124.76|3135.04|3126.34|3135.06|3126.36|3132.52|3123.82|37
1628607240000|2021-08-10 14:54:00|3134.85|3126.15|3135.36|3126.66|3136.11|3127.41|3134.8|3126.1|30
1628607250000|2021-08-10 14:54:10|3135.93|3127.23|3135.74|3127.04|3137.69|3128.99|3135.55|3126.85|37
1628607260000|2021-08-10 14:54:20|3135.77|3127.07|3137.21|3128.51|3137.34|3128.64|3135.64|3126.94|34
1628607270000|2021-08-10 14:54:30|3137.29|3128.59|3138.54|3129.84|3138.54|3129.84|3137.06|3128.36|37
1628607280000|2021-08-10 14:54:40|3138.56|3129.86|3139.59|3130.89|3139.64|3130.94|3137.76|3129.06|39
1628607290000|2021-08-10 14:54:50|3139.65|3130.95|3137.09|3128.39|3140.49|3131.79|3137.09|3128.39|39
1628607300000|2021-08-10 14:55:00|3137.13|3128.43|3139.72|3131.02|3139.72|3131.02|3135.76|3127.06|38
1628607310000|2021-08-10 14:55:10|3139.79|3131.09|3138.65|3129.95|3140.75|3132.05|3138.53|3129.83|38
1628607320000|2021-08-10 14:55:20|3138.66|3129.96|3138.05|3129.35|3138.66|3129.96|3137.76|3129.06|38
1628607330000|2021-08-10 14:55:30|3137.93|3129.23|3139.95|3131.25|3139.98|3131.28|3137.76|3129.06|35
1628607340000|2021-08-10 14:55:40|3140|3131.3|3138.05|3129.35|3140.02|3131.32|3137.89|3129.19|37
1628607350000|2021-08-10 14:55:50|3138.31|3129.61|3140.27|3131.57|3140.59|3131.89|3138.31|3129.61|37
1628607360000|2021-08-10 14:56:00|3140.37|3131.67|3141.51|3132.81|3142.04|3133.34|3140.09|3131.39|38
1628607370000|2021-08-10 14:56:10|3141.57|3132.87|3143.26|3134.56|3143.97|3135.27|3141.56|3132.86|35
1628607380000|2021-08-10 14:56:20|3142.87|3134.17|3144.91|3136.21|3145.41|3136.71|3142.8|3134.1|39
1628607390000|2021-08-10 14:56:30|3144.87|3136.17|3144.98|3136.28|3145.55|3136.85|3144.75|3136.05|37
1628607400000|2021-08-10 14:56:40|3145.19|3136.49|3144.69|3135.99|3146.09|3137.39|3144.69|3135.99|36
1628607410000|2021-08-10 14:56:50|3144.83|3136.13|3144.91|3136.21|3146.91|3138.21|3144.52|3135.82|33
1628607420000|2021-08-10 14:57:00|3144.9|3136.2|3141|3132.3|3144.9|3136.2|3141|3132.3|35
1628607430000|2021-08-10 14:57:10|3141.23|3132.53|3140.53|3131.83|3141.62|3132.92|3140.35|3131.65|36
1628607440000|2021-08-10 14:57:20|3140.5|3131.8|3143.65|3134.95|3143.86|3135.16|3140.44|3131.74|34
1628607450000|2021-08-10 14:57:30|3144.17|3135.47|3144.83|3136.13|3145.26|3136.56|3144.04|3135.34|36
1628607460000|2021-08-10 14:57:40|3144.69|3135.99|3142.13|3133.43|3145.84|3137.14|3142.13|3133.43|38
1628607470000|2021-08-10 14:57:50|3142.33|3133.63|3143.26|3134.56|3143.26|3134.56|3141.26|3132.56|35
1628607480000|2021-08-10 14:58:00|3143.2|3134.5|3142.26|3133.56|3143.2|3134.5|3141.63|3132.93|38
1628607490000|2021-08-10 14:58:10|3142.43|3133.73|3143.51|3134.81|3143.51|3134.81|3142.43|3133.73|39
1628607500000|2021-08-10 14:58:20|3143.54|3134.84|3139.05|3130.35|3143.54|3134.84|3138.92|3130.22|40
1628607510000|2021-08-10 14:58:30|3138.86|3130.16|3140.44|3131.74|3141.27|3132.57|3138.65|3129.95|39
1628607520000|2021-08-10 14:58:40|3140.4|3131.7|3138.99|3130.29|3140.6|3131.9|3138.87|3130.17|35
1628607530000|2021-08-10 14:58:50|3139.01|3130.31|3138.37|3129.67|3139.1|3130.4|3137.34|3128.64|35
1628607540000|2021-08-10 14:59:00|3138.04|3129.34|3137.77|3129.07|3138.76|3130.06|3137.37|3128.67|35
1628607550000|2021-08-10 14:59:10|3137.62|3128.92|3138.41|3129.71|3138.49|3129.79|3137.62|3128.92|36
1628607560000|2021-08-10 14:59:20|3138.43|3129.73|3138.51|3129.81|3138.99|3130.29|3137.61|3128.91|34
1628607570000|2021-08-10 14:59:30|3138.61|3129.91|3138.38|3129.68|3139.15|3130.45|3138.1|3129.4|33
1628607580000|2021-08-10 14:59:40|3138.37|3129.67|3136.89|3128.19|3138.62|3129.92|3136.82|3128.12|32
1628607590000|2021-08-10 14:59:50|3136.82|3128.12|3138.3|3129.6|3138.3|3129.6|3136.73|3128.03|28
1628607600000|2021-08-10 15:00:00|3138.34|3129.64|3139.65|3130.95|3140.28|3131.58|3137.32|3128.62|36
1628607610000|2021-08-10 15:00:10|3139.74|3131.04|3140.48|3131.78|3141.05|3132.35|3139.66|3130.96|34
1628607620000|2021-08-10 15:00:20|3141.17|3132.47|3141.88|3133.18|3142.55|3133.85|3141.17|3132.47|37
1628607630000|2021-08-10 15:00:30|3141.83|3133.13|3144.56|3135.86|3144.72|3136.02|3141.81|3133.11|36
1628607640000|2021-08-10 15:00:40|3144.89|3136.19|3144.23|3135.53|3144.9|3136.2|3143.43|3134.73|36
1628607650000|2021-08-10 15:00:50|3144.3|3135.6|3144.44|3135.74|3144.65|3135.95|3143.89|3135.19|26
1628607660000|2021-08-10 15:01:00|3144.42|3135.72|3142.31|3133.61|3144.5|3135.8|3142.31|3133.61|39
1628607670000|2021-08-10 15:01:10|3141.79|3133.09|3142.77|3134.07|3142.77|3134.07|3140.65|3131.95|36
1628607680000|2021-08-10 15:01:20|3142.89|3134.19|3143.65|3134.95|3143.66|3134.96|3142.49|3133.79|38
1628607690000|2021-08-10 15:01:30|3143.68|3134.98|3143.88|3135.18|3143.88|3135.18|3142.92|3134.22|37
1628607700000|2021-08-10 15:01:40|3143.95|3135.25|3144.3|3135.6|3145.04|3136.34|3143.68|3134.98|36
1628607710000|2021-08-10 15:01:50|3144.02|3135.32|3144.97|3136.27|3145.08|3136.38|3143.61|3134.91|36
1628607720000|2021-08-10 15:02:00|3144.86|3136.16|3143.15|3134.45|3144.92|3136.22|3143.14|3134.44|39
1628607730000|2021-08-10 15:02:10|3143.18|3134.48|3145.62|3136.92|3145.9|3137.2|3142|3133.3|35
1628607740000|2021-08-10 15:02:20|3145.79|3137.09|3145.09|3136.39|3145.79|3137.09|3143.99|3135.29|35
1628607750000|2021-08-10 15:02:30|3145.11|3136.41|3143.21|3134.51|3145.15|3136.45|3142.52|3133.82|38
1628607760000|2021-08-10 15:02:40|3143.23|3134.53|3141.7|3133|3143.3|3134.6|3141.62|3132.92|37
1628607770000|2021-08-10 15:02:50|3141.76|3133.06|3144.96|3136.26|3144.96|3136.26|3141.76|3133.06|35
1628607780000|2021-08-10 15:03:00|3144.68|3135.98|3142.16|3133.46|3144.74|3136.04|3141.99|3133.29|36
1628607790000|2021-08-10 15:03:10|3142.04|3133.34|3142.78|3134.08|3142.8|3134.1|3142.04|3133.34|35
1628607800000|2021-08-10 15:03:20|3142.44|3133.74|3143.3|3134.6|3143.61|3134.91|3142.07|3133.37|34
1628607810000|2021-08-10 15:03:30|3143.28|3134.58|3142.39|3133.69|3143.29|3134.59|3141.58|3132.88|28
1628607820000|2021-08-10 15:03:40|3142.47|3133.77|3142.61|3133.91|3143.05|3134.35|3142.38|3133.68|32
1628607830000|2021-08-10 15:03:50|3142.7|3134|3141.91|3133.21|3143.85|3135.15|3141.91|3133.21|39
1628607840000|2021-08-10 15:04:00|3141.9|3133.2|3141.01|3132.31|3141.9|3133.2|3140.01|3131.31|37
1628607850000|2021-08-10 15:04:10|3141.3|3132.6|3140.31|3131.61|3142.08|3133.38|3140.31|3131.61|37
1628607860000|2021-08-10 15:04:20|3140.32|3131.62|3140.2|3131.5|3140.68|3131.98|3140.2|3131.5|34
1628607870000|2021-08-10 15:04:30|3140.24|3131.54|3139.75|3131.05|3140.24|3131.54|3138.8|3130.1|38
1628607880000|2021-08-10 15:04:40|3139.8|3131.1|3139.52|3130.82|3140.54|3131.84|3139.52|3130.82|34
1628607890000|2021-08-10 15:04:50|3139.61|3130.91|3137.68|3128.98|3139.94|3131.24|3137.6|3128.9|38
1628607900000|2021-08-10 15:05:00|3137.71|3129.01|3133.72|3125.02|3137.91|3129.21|3133.72|3125.02|37
1628607910000|2021-08-10 15:05:10|3133.87|3125.17|3131.09|3122.39|3133.87|3125.17|3130.62|3121.92|38
1628607920000|2021-08-10 15:05:20|3131.13|3122.43|3131.37|3122.67|3131.85|3123.15|3130.32|3121.62|38
1628607930000|2021-08-10 15:05:30|3131.31|3122.61|3133.25|3124.55|3133.25|3124.55|3131.31|3122.61|38
1628607940000|2021-08-10 15:05:40|3133.26|3124.56|3133.16|3124.46|3133.27|3124.57|3132.28|3123.58|33
1628607950000|2021-08-10 15:05:50|3133.17|3124.47|3133.19|3124.49|3133.43|3124.73|3132.91|3124.21|29
1628607960000|2021-08-10 15:06:00|3133.39|3124.69|3133.67|3124.97|3133.74|3125.04|3133.23|3124.53|34
1628607970000|2021-08-10 15:06:10|3133.84|3125.14|3135.89|3127.19|3135.89|3127.19|3133.68|3124.98|33
1628607980000|2021-08-10 15:06:20|3135.76|3127.06|3136.49|3127.79|3136.49|3127.79|3135.1|3126.4|32
1628607990000|2021-08-10 15:06:30|3136.5|3127.8|3136.23|3127.53|3138.14|3129.44|3136.03|3127.33|28
1628608000000|2021-08-10 15:06:40|3135.96|3127.26|3136.52|3127.82|3136.58|3127.88|3135.21|3126.51|34
1628608010000|2021-08-10 15:06:50|3136.64|3127.94|3136.69|3127.99|3136.69|3127.99|3135.67|3126.97|36
1628608020000|2021-08-10 15:07:00|3136.45|3127.75|3135.96|3127.26|3137.63|3128.93|3135.89|3127.19|37
1628608030000|2021-08-10 15:07:10|3136.16|3127.46|3132.63|3123.93|3136.16|3127.46|3132.63|3123.93|37
1628608040000|2021-08-10 15:07:20|3132.65|3123.95|3131.04|3122.34|3132.65|3123.95|3130.95|3122.25|38
1628608050000|2021-08-10 15:07:30|3131.38|3122.68|3130.7|3122|3132.39|3123.69|3130.7|3122|36
1628608060000|2021-08-10 15:07:40|3131.61|3122.91|3131.65|3122.95|3132.94|3124.24|3130.89|3122.19|33
1628608070000|2021-08-10 15:07:50|3131.35|3122.65|3130.5|3121.8|3131.47|3122.77|3130.5|3121.8|37
1628608080000|2021-08-10 15:08:00|3130.44|3121.74|3128.93|3120.23|3131.07|3122.37|3128.93|3120.23|33
1628608090000|2021-08-10 15:08:10|3129.31|3120.61|3128.19|3119.49|3129.31|3120.61|3127.05|3118.35|37
1628608100000|2021-08-10 15:08:20|3128.2|3119.5|3128.63|3119.93|3129.06|3120.36|3127.98|3119.28|35
1628608110000|2021-08-10 15:08:30|3128.96|3120.26|3129.2|3120.5|3129.3|3120.6|3128.47|3119.77|35
1628608120000|2021-08-10 15:08:40|3129.17|3120.47|3127.03|3118.33|3129.17|3120.47|3127.03|3118.33|35
1628608130000|2021-08-10 15:08:50|3127.12|3118.42|3127.5|3118.8|3127.5|3118.8|3126.52|3117.82|30
1628608140000|2021-08-10 15:09:00|3126.19|3117.49|3130.63|3121.93|3130.63|3121.93|3126.11|3117.41|39
1628608150000|2021-08-10 15:09:10|3130.96|3122.26|3131.38|3122.68|3131.54|3122.84|3130.84|3122.14|36
1628608160000|2021-08-10 15:09:20|3131.4|3122.7|3133.34|3124.64|3133.52|3124.82|3131.36|3122.66|30
1628608170000|2021-08-10 15:09:30|3133.57|3124.87|3133.85|3125.15|3134.14|3125.44|3132.77|3124.07|37
1628608180000|2021-08-10 15:09:40|3134.35|3125.65|3135.5|3126.8|3136.31|3127.61|3134.35|3125.65|36
1628608190000|2021-08-10 15:09:50|3136.37|3127.67|3135.49|3126.79|3136.37|3127.67|3134.94|3126.24|38
1628608200000|2021-08-10 15:10:00|3135.64|3126.94|3135.87|3127.17|3136.28|3127.58|3134.43|3125.73|37
1628608210000|2021-08-10 15:10:10|3136.3|3127.6|3139.03|3130.33|3139.03|3130.33|3136.3|3127.6|37
1628608220000|2021-08-10 15:10:20|3138.85|3130.15|3139.09|3130.39|3139.3|3130.6|3138.05|3129.35|33
1628608230000|2021-08-10 15:10:30|3139.17|3130.47|3140.86|3132.16|3141|3132.3|3139.17|3130.47|35
1628608240000|2021-08-10 15:10:40|3140.62|3131.92|3142.67|3133.97|3142.71|3134.01|3140.62|3131.92|37
1628608250000|2021-08-10 15:10:50|3142.58|3133.88|3141.89|3133.19|3142.69|3133.99|3141.7|3133|34
1628608260000|2021-08-10 15:11:00|3142.21|3133.51|3142.6|3133.9|3142.72|3134.02|3141.95|3133.25|33
1628608270000|2021-08-10 15:11:10|3142.46|3133.76|3144.93|3136.23|3144.93|3136.23|3142.22|3133.52|36
1628608280000|2021-08-10 15:11:20|3145.19|3136.49|3148.42|3139.72|3148.42|3139.72|3145.12|3136.42|32
1628608290000|2021-08-10 15:11:30|3148.4|3139.7|3147.05|3138.35|3149.42|3140.72|3147.05|3138.35|35
1628608300000|2021-08-10 15:11:40|3146.99|3138.29|3149.22|3140.52|3149.22|3140.52|3146.95|3138.25|37
1628608310000|2021-08-10 15:11:50|3149.24|3140.54|3150.92|3142.22|3151.12|3142.42|3149.05|3140.35|37
1628608320000|2021-08-10 15:12:00|3150.91|3142.21|3147.78|3139.08|3151.03|3142.33|3147.6|3138.9|38
1628608330000|2021-08-10 15:12:10|3147.68|3138.98|3149.71|3141.01|3149.73|3141.03|3147.53|3138.83|34
1628608340000|2021-08-10 15:12:20|3149.72|3141.02|3148.26|3139.56|3150.67|3141.97|3148.22|3139.52|38
1628608350000|2021-08-10 15:12:30|3148.22|3139.52|3149.38|3140.68|3149.38|3140.68|3147.63|3138.93|36
1628608360000|2021-08-10 15:12:40|3149.46|3140.76|3150.63|3141.93|3151.03|3142.33|3149.46|3140.76|35
1628608370000|2021-08-10 15:12:50|3150.62|3141.92|3150.67|3141.97|3151.33|3142.63|3150.61|3141.91|31
1628608380000|2021-08-10 15:13:00|3150.64|3141.94|3151.05|3142.35|3152.98|3144.28|3150.28|3141.58|39
1628608390000|2021-08-10 15:13:10|3151.1|3142.4|3151.62|3142.92|3152.7|3144|3151|3142.3|36
1628608400000|2021-08-10 15:13:20|3151.37|3142.67|3149.05|3140.35|3152.05|3143.35|3148.96|3140.26|39
1628608410000|2021-08-10 15:13:30|3149.06|3140.36|3147.77|3139.07|3149.07|3140.37|3147.75|3139.05|32
1628608420000|2021-08-10 15:13:40|3147.8|3139.1|3149.36|3140.66|3150.3|3141.6|3147.76|3139.06|36
1628608430000|2021-08-10 15:13:50|3149.17|3140.47|3148|3139.3|3149.17|3140.47|3147.94|3139.24|35
1628608440000|2021-08-10 15:14:00|3147.91|3139.21|3151.13|3142.43|3151.53|3142.83|3147.91|3139.21|38
1628608450000|2021-08-10 15:14:10|3150.94|3142.24|3151|3142.3|3151.1|3142.4|3149.47|3140.77|38
1628608460000|2021-08-10 15:14:20|3150.98|3142.28|3149.75|3141.05|3151.03|3142.33|3149.58|3140.88|36
1628608470000|2021-08-10 15:14:30|3149.82|3141.12|3149.65|3140.95|3150.04|3141.34|3148.81|3140.11|40
1628608480000|2021-08-10 15:14:40|3149.67|3140.97|3148|3139.3|3149.84|3141.14|3147.62|3138.92|35
1628608490000|2021-08-10 15:14:50|3147.99|3139.29|3149.38|3140.68|3149.38|3140.68|3147.76|3139.06|38
1628608500000|2021-08-10 15:15:00|3149.58|3140.88|3148.58|3139.88|3149.58|3140.88|3147.81|3139.11|39
1628608510000|2021-08-10 15:15:10|3148.48|3139.78|3152.35|3143.65|3152.96|3144.26|3148.48|3139.78|35
1628608520000|2021-08-10 15:15:20|3152.96|3144.26|3150.35|3141.65|3153.12|3144.42|3150.04|3141.34|37
1628608530000|2021-08-10 15:15:30|3150.26|3141.56|3150.06|3141.36|3151.39|3142.69|3150.06|3141.36|38
1628608540000|2021-08-10 15:15:40|3150.02|3141.32|3149.31|3140.61|3150.02|3141.32|3148.7|3140|40
1628608550000|2021-08-10 15:15:50|3149.1|3140.4|3147.39|3138.69|3149.77|3141.07|3147.01|3138.31|38
1628608560000|2021-08-10 15:16:00|3147.37|3138.67|3147.26|3138.56|3147.4|3138.7|3146.76|3138.06|34
1628608570000|2021-08-10 15:16:10|3147.24|3138.54|3147.74|3139.04|3147.79|3139.09|3147.17|3138.47|36
1628608580000|2021-08-10 15:16:20|3147.68|3138.98|3148.12|3139.42|3149.25|3140.55|3147.41|3138.71|38
1628608590000|2021-08-10 15:16:30|3148.27|3139.57|3147.64|3138.94|3148.76|3140.06|3147.19|3138.49|39
1628608600000|2021-08-10 15:16:40|3147.75|3139.05|3146.49|3137.79|3147.98|3139.28|3146.36|3137.66|36
1628608610000|2021-08-10 15:16:50|3146.48|3137.78|3146.67|3137.97|3147.16|3138.46|3146.34|3137.64|28
1628608620000|2021-08-10 15:17:00|3146.52|3137.82|3144.68|3135.98|3146.56|3137.86|3144.65|3135.95|28
1628608630000|2021-08-10 15:17:10|3144.65|3135.95|3142.98|3134.28|3144.65|3135.95|3142.22|3133.52|35
1628608640000|2021-08-10 15:17:20|3142.99|3134.29|3143.88|3135.18|3143.94|3135.24|3142.66|3133.96|31
1628608650000|2021-08-10 15:17:30|3143.86|3135.16|3141.86|3133.16|3143.86|3135.16|3141.25|3132.55|38
1628608660000|2021-08-10 15:17:40|3142.06|3133.36|3141.77|3133.07|3142.49|3133.79|3141.34|3132.64|38
1628608670000|2021-08-10 15:17:50|3141.79|3133.09|3141.72|3133.02|3142.13|3133.43|3141.47|3132.77|30
1628608680000|2021-08-10 15:18:00|3142.01|3133.31|3141.19|3132.49|3142.01|3133.31|3140.64|3131.94|33
1628608690000|2021-08-10 15:18:10|3141.2|3132.5|3140.97|3132.27|3141.54|3132.84|3140.88|3132.18|37
1628608700000|2021-08-10 15:18:20|3140.99|3132.29|3142.49|3133.79|3142.54|3133.84|3140.8|3132.1|29
1628608710000|2021-08-10 15:18:30|3142.5|3133.8|3145.22|3136.52|3145.35|3136.65|3142.3|3133.6|32
1628608720000|2021-08-10 15:18:40|3145.2|3136.5|3143.98|3135.28|3145.24|3136.54|3143.98|3135.28|31
1628608730000|2021-08-10 15:18:50|3143.84|3135.14|3146.1|3137.4|3146.1|3137.4|3143.84|3135.14|38
1628608740000|2021-08-10 15:19:00|3146.18|3137.48|3146.01|3137.31|3146.18|3137.48|3144.87|3136.17|38
1628608750000|2021-08-10 15:19:10|3145.78|3137.08|3143|3134.3|3146.5|3137.8|3143|3134.3|39
1628608760000|2021-08-10 15:19:20|3142.97|3134.27|3144.59|3135.89|3144.59|3135.89|3141.78|3133.08|39
1628608770000|2021-08-10 15:19:30|3144.58|3135.88|3145.98|3137.28|3145.98|3137.28|3144.18|3135.48|36
1628608780000|2021-08-10 15:19:40|3146|3137.3|3146.33|3137.63|3146.46|3137.76|3145.71|3137.01|32
1628608790000|2021-08-10 15:19:50|3145.77|3137.07|3146.74|3138.04|3146.74|3138.04|3145.57|3136.87|38
1628608800000|2021-08-10 15:20:00|3147.23|3138.53|3145.72|3137.02|3147.62|3138.92|3145.71|3137.01|40
1628608810000|2021-08-10 15:20:10|3145.26|3136.56|3144.05|3135.35|3145.26|3136.56|3143.65|3134.95|38
1628608820000|2021-08-10 15:20:20|3144.04|3135.34|3146.45|3137.75|3146.66|3137.96|3143.94|3135.24|38
1628608830000|2021-08-10 15:20:30|3146.54|3137.84|3144.96|3136.26|3146.55|3137.85|3143.94|3135.24|39
1628608840000|2021-08-10 15:20:40|3144.9|3136.2|3144.65|3135.95|3145.68|3136.98|3144.37|3135.67|38
1628608850000|2021-08-10 15:20:50|3144.64|3135.94|3144.67|3135.97|3144.87|3136.17|3144.38|3135.68|24
1628608860000|2021-08-10 15:21:00|3144.81|3136.11|3144.46|3135.76|3145.36|3136.66|3144.46|3135.76|35
1628608870000|2021-08-10 15:21:10|3144.29|3135.59|3141.42|3132.72|3144.29|3135.59|3141.34|3132.64|36
1628608880000|2021-08-10 15:21:20|3141.13|3132.43|3139.89|3131.19|3141.13|3132.43|3139.89|3131.19|40
1628608890000|2021-08-10 15:21:30|3139.7|3131|3140.95|3132.25|3141.24|3132.54|3139.56|3130.86|39
1628608900000|2021-08-10 15:21:40|3140.76|3132.06|3140.49|3131.79|3141.43|3132.73|3140.28|3131.58|40
1628608910000|2021-08-10 15:21:50|3140.42|3131.72|3140.31|3131.61|3140.42|3131.72|3139.71|3131.01|36
1628608920000|2021-08-10 15:22:00|3140.26|3131.56|3142.61|3133.91|3142.61|3133.91|3140.11|3131.41|36
1628608930000|2021-08-10 15:22:10|3142|3133.3|3140.39|3131.69|3143.49|3134.79|3140.29|3131.59|39
1628608940000|2021-08-10 15:22:20|3140.24|3131.54|3138.76|3130.06|3140.38|3131.68|3138.75|3130.05|38
1628608950000|2021-08-10 15:22:30|3138.59|3129.89|3139.74|3131.04|3139.88|3131.18|3138.21|3129.51|37
1628608960000|2021-08-10 15:22:40|3139.91|3131.21|3139.4|3130.7|3139.92|3131.22|3139.25|3130.55|37
1628608970000|2021-08-10 15:22:50|3139.39|3130.69|3140.23|3131.53|3140.85|3132.15|3139.34|3130.64|39
1628608980000|2021-08-10 15:23:00|3140.36|3131.66|3140.82|3132.12|3140.88|3132.18|3140.09|3131.39|38
1628608990000|2021-08-10 15:23:10|3140.15|3131.45|3140.38|3131.68|3141.56|3132.86|3139.8|3131.1|36
1628609000000|2021-08-10 15:23:20|3140.65|3131.95|3139.4|3130.7|3140.72|3132.02|3139.01|3130.31|38
1628609010000|2021-08-10 15:23:30|3139.23|3130.53|3139.59|3130.89|3140.25|3131.55|3139.11|3130.41|33
1628609020000|2021-08-10 15:23:40|3139.75|3131.05|3139.25|3130.55|3139.84|3131.14|3138.65|3129.95|39
1628609030000|2021-08-10 15:23:50|3139.05|3130.35|3139.65|3130.95|3139.79|3131.09|3138.67|3129.97|37
1628609040000|2021-08-10 15:24:00|3139.47|3130.77|3138.67|3129.97|3139.47|3130.77|3138.14|3129.44|38
1628609050000|2021-08-10 15:24:10|3138.29|3129.59|3137.9|3129.2|3140.12|3131.42|3137.8|3129.1|38
1628609060000|2021-08-10 15:24:20|3137.83|3129.13|3137.71|3129.01|3138.03|3129.33|3137.31|3128.61|35
1628609070000|2021-08-10 15:24:30|3136.95|3128.25|3136.66|3127.96|3137.67|3128.97|3136.5|3127.8|38
1628609080000|2021-08-10 15:24:40|3136.63|3127.93|3136.07|3127.37|3137.15|3128.45|3136.07|3127.37|37
1628609090000|2021-08-10 15:24:50|3136.08|3127.38|3136.17|3127.47|3136.69|3127.99|3135.99|3127.29|26
1628609100000|2021-08-10 15:25:00|3136.16|3127.46|3136.39|3127.69|3136.89|3128.19|3136.02|3127.32|27
1628609110000|2021-08-10 15:25:10|3136.36|3127.66|3134.37|3125.67|3136.59|3127.89|3134.31|3125.61|35
1628609120000|2021-08-10 15:25:20|3134.45|3125.75|3134.42|3125.72|3134.9|3126.2|3134.31|3125.61|37
1628609130000|2021-08-10 15:25:30|3134.66|3125.96|3132.55|3123.85|3134.83|3126.13|3132.55|3123.85|36
1628609140000|2021-08-10 15:25:40|3132.69|3123.99|3131.38|3122.68|3133.83|3125.13|3131.38|3122.68|37
1628609150000|2021-08-10 15:25:50|3131.54|3122.84|3132.45|3123.75|3132.56|3123.86|3131.54|3122.84|36
1628609160000|2021-08-10 15:26:00|3132.39|3123.69|3131.49|3122.79|3132.55|3123.85|3131.49|3122.79|37
1628609170000|2021-08-10 15:26:10|3131.67|3122.97|3132.71|3124.01|3133.71|3125.01|3131.34|3122.64|36
1628609180000|2021-08-10 15:26:20|3132.5|3123.8|3133.93|3125.23|3133.93|3125.23|3132.35|3123.65|38
1628609190000|2021-08-10 15:26:30|3133.73|3125.03|3133.66|3124.96|3134.02|3125.32|3133.05|3124.35|37
1628609200000|2021-08-10 15:26:40|3133.9|3125.2|3132.75|3124.05|3133.93|3125.23|3132.38|3123.68|34
1628609210000|2021-08-10 15:26:50|3132.61|3123.91|3134.49|3125.79|3134.49|3125.79|3132.61|3123.91|21
1628609220000|2021-08-10 15:27:00|3134.5|3125.8|3137.46|3128.76|3137.59|3128.89|3134.37|3125.67|33
1628609230000|2021-08-10 15:27:10|3137.6|3128.9|3139.29|3130.59|3139.3|3130.6|3137.6|3128.9|30
1628609240000|2021-08-10 15:27:20|3139.23|3130.53|3136.25|3127.55|3139.23|3130.53|3136.25|3127.55|36
1628609250000|2021-08-10 15:27:30|3136.39|3127.69|3139.46|3130.76|3139.57|3130.87|3136.28|3127.58|34
1628609260000|2021-08-10 15:27:40|3139.56|3130.86|3139.2|3130.5|3139.57|3130.87|3137.74|3129.04|36
1628609270000|2021-08-10 15:27:50|3138.9|3130.2|3135.63|3126.93|3138.9|3130.2|3135.02|3126.32|39
1628609280000|2021-08-10 15:28:00|3136.46|3127.76|3134.33|3125.63|3136.46|3127.76|3133.98|3125.28|39
1628609290000|2021-08-10 15:28:10|3133.9|3125.2|3133.02|3124.32|3134.1|3125.4|3132.4|3123.7|33
1628609300000|2021-08-10 15:28:20|3133.03|3124.33|3131.89|3123.19|3133.23|3124.53|3131.89|3123.19|37
1628609310000|2021-08-10 15:28:30|3131.78|3123.08|3127.32|3118.62|3132.05|3123.35|3127.32|3118.62|31
1628609320000|2021-08-10 15:28:40|3127.41|3118.71|3127.08|3118.38|3127.53|3118.83|3125.93|3117.23|37
1628609330000|2021-08-10 15:28:50|3127.44|3118.74|3126.64|3117.94|3128.04|3119.34|3126.51|3117.81|36
1628609340000|2021-08-10 15:29:00|3126.24|3117.54|3123.44|3114.74|3126.24|3117.54|3122.71|3114.01|39
1628609350000|2021-08-10 15:29:10|3123.04|3114.34|3121.1|3112.4|3123.1|3114.4|3120.31|3111.61|38
1628609360000|2021-08-10 15:29:20|3121.31|3112.61|3121.33|3112.63|3122.11|3113.41|3120.55|3111.85|40
1628609370000|2021-08-10 15:29:30|3121.25|3112.55|3122.26|3113.56|3122.74|3114.04|3121.18|3112.48|28
1628609380000|2021-08-10 15:29:40|3122.25|3113.55|3122.11|3113.41|3123.99|3115.29|3122.11|3113.41|31
1628609390000|2021-08-10 15:29:50|3122.22|3113.52|3118.77|3110.07|3122.25|3113.55|3118.63|3109.93|35
1628609400000|2021-08-10 15:30:00|3118.8|3110.1|3119.25|3110.55|3121.01|3112.31|3117.17|3108.47|40
1628609410000|2021-08-10 15:30:10|3120.39|3111.69|3119.33|3110.63|3122.73|3114.03|3119.07|3110.37|39
1628609420000|2021-08-10 15:30:20|3119.26|3110.56|3117.19|3108.49|3120.11|3111.41|3116.35|3107.65|38
1628609430000|2021-08-10 15:30:30|3117.27|3108.57|3114.18|3105.48|3117.27|3108.57|3111.92|3103.22|40
1628609440000|2021-08-10 15:30:40|3114.47|3105.77|3112.82|3104.12|3114.47|3105.77|3112.77|3104.07|34
1628609450000|2021-08-10 15:30:50|3112.96|3104.26|3113|3104.3|3113.95|3105.25|3111.99|3103.29|38
1628609460000|2021-08-10 15:31:00|3113.3|3104.6|3108.38|3099.68|3113.3|3104.6|3108.38|3099.68|37
1628609470000|2021-08-10 15:31:10|3108.54|3099.84|3106.19|3097.49|3109.1|3100.4|3105.4|3096.7|36
1628609480000|2021-08-10 15:31:20|3105.98|3097.28|3108.76|3100.06|3108.76|3100.06|3105.98|3097.28|39
1628609490000|2021-08-10 15:31:30|3109.26|3100.56|3106.09|3097.39|3111.03|3102.33|3105.58|3096.88|40
1628609500000|2021-08-10 15:31:40|3106.03|3097.33|3106.81|3098.11|3107.47|3098.77|3105.57|3096.87|40
1628609510000|2021-08-10 15:31:50|3106.96|3098.26|3106.9|3098.2|3108.3|3099.6|3106.4|3097.7|37
1628609520000|2021-08-10 15:32:00|3106.74|3098.04|3099.06|3090.36|3106.74|3098.04|3099.06|3090.36|30
1628609530000|2021-08-10 15:32:10|3098.33|3089.63|3103.71|3095.01|3104.29|3095.59|3098.33|3089.63|39
1628609540000|2021-08-10 15:32:20|3103.91|3095.21|3101.11|3092.41|3104.02|3095.32|3100.61|3091.91|38
1628609550000|2021-08-10 15:32:30|3100.51|3091.81|3105.76|3097.06|3106.16|3097.46|3100.51|3091.81|39
1628609560000|2021-08-10 15:32:40|3105.79|3097.09|3104.41|3095.71|3105.79|3097.09|3103.26|3094.56|37
1628609570000|2021-08-10 15:32:50|3104.33|3095.63|3104.24|3095.54|3104.37|3095.67|3103.64|3094.94|37
1628609580000|2021-08-10 15:33:00|3103.8|3095.1|3108.16|3099.46|3108.24|3099.54|3103.48|3094.78|38
1628609590000|2021-08-10 15:33:10|3107.87|3099.17|3109.06|3100.36|3109.76|3101.06|3107.39|3098.69|37
1628609600000|2021-08-10 15:33:20|3108.69|3099.99|3106.43|3097.73|3109.11|3100.41|3105.19|3096.49|38
1628609610000|2021-08-10 15:33:30|3106.23|3097.53|3105.86|3097.16|3106.3|3097.6|3101.94|3093.24|38
1628609620000|2021-08-10 15:33:40|3105.84|3097.14|3106.71|3098.01|3106.97|3098.27|3105.67|3096.97|38
1628609630000|2021-08-10 15:33:50|3107.51|3098.81|3107.7|3099|3108.44|3099.74|3107|3098.3|34
1628609640000|2021-08-10 15:34:00|3107.67|3098.97|3111.07|3102.37|3111.07|3102.37|3106.88|3098.18|38
1628609650000|2021-08-10 15:34:10|3110.48|3101.78|3111.12|3102.42|3111.17|3102.47|3108.64|3099.94|38
1628609660000|2021-08-10 15:34:20|3110.67|3101.97|3111.21|3102.51|3113.03|3104.33|3110.31|3101.61|39
1628609670000|2021-08-10 15:34:30|3110.96|3102.26|3105.33|3096.63|3110.96|3102.26|3105.33|3096.63|38
1628609680000|2021-08-10 15:34:40|3105.68|3096.98|3109.88|3101.18|3110.25|3101.55|3104.8|3096.1|38
1628609690000|2021-08-10 15:34:50|3109.94|3101.24|3110.75|3102.05|3112.14|3103.44|3109.29|3100.59|37
1628609700000|2021-08-10 15:35:00|3111.48|3102.78|3112.2|3103.5|3112.31|3103.61|3111.13|3102.43|35
1628609710000|2021-08-10 15:35:10|3112.3|3103.6|3114.27|3105.57|3114.27|3105.57|3112.26|3103.56|35
1628609720000|2021-08-10 15:35:20|3114.24|3105.54|3114.96|3106.26|3115.4|3106.7|3114.08|3105.38|34
1628609730000|2021-08-10 15:35:30|3114.95|3106.25|3115.79|3107.09|3115.79|3107.09|3114.93|3106.23|33
1628609740000|2021-08-10 15:35:40|3115.82|3107.12|3116.8|3108.1|3116.8|3108.1|3115.79|3107.09|33
1628609750000|2021-08-10 15:35:50|3116.85|3108.15|3117.64|3108.94|3118|3109.3|3116.85|3108.15|38
1628609760000|2021-08-10 15:36:00|3117.75|3109.05|3117.23|3108.53|3117.87|3109.17|3116.55|3107.85|34
1628609770000|2021-08-10 15:36:10|3117.05|3108.35|3115.98|3107.28|3117.87|3109.17|3114.65|3105.95|39
1628609780000|2021-08-10 15:36:20|3116.02|3107.32|3114.95|3106.25|3117.89|3109.19|3114.95|3106.25|38
1628609790000|2021-08-10 15:36:30|3114.5|3105.8|3118.13|3109.43|3118.13|3109.43|3114.16|3105.46|39
1628609800000|2021-08-10 15:36:40|3117.94|3109.24|3114.6|3105.9|3118.19|3109.49|3114.55|3105.85|40
1628609810000|2021-08-10 15:36:50|3114.07|3105.37|3115.01|3106.31|3115.2|3106.5|3113.7|3105|37
1628609820000|2021-08-10 15:37:00|3115.16|3106.46|3114.2|3105.5|3115.85|3107.15|3114.2|3105.5|34
1628609830000|2021-08-10 15:37:10|3114.19|3105.49|3112.37|3103.67|3114.2|3105.5|3112.12|3103.42|30
1628609840000|2021-08-10 15:37:20|3112.28|3103.58|3112.4|3103.7|3112.43|3103.73|3110.76|3102.06|39
1628609850000|2021-08-10 15:37:30|3112.44|3103.74|3115.63|3106.93|3115.63|3106.93|3112.38|3103.68|37
1628609860000|2021-08-10 15:37:40|3115.8|3107.1|3117.72|3109.02|3117.83|3109.13|3115.8|3107.1|37
1628609870000|2021-08-10 15:37:50|3117.76|3109.06|3117.9|3109.2|3117.93|3109.23|3117.71|3109.01|29
1628609880000|2021-08-10 15:38:00|3117.61|3108.91|3121.37|3112.67|3121.39|3112.69|3117.58|3108.88|36
1628609890000|2021-08-10 15:38:10|3121.86|3113.16|3124.03|3115.33|3124.03|3115.33|3121.24|3112.54|37
1628609900000|2021-08-10 15:38:20|3123.63|3114.93|3126.71|3118.01|3126.71|3118.01|3123.3|3114.6|39
1628609910000|2021-08-10 15:38:30|3126.8|3118.1|3130.62|3121.92|3130.93|3122.23|3126.8|3118.1|39
1628609920000|2021-08-10 15:38:40|3130.27|3121.57|3127.41|3118.71|3130.98|3122.28|3127.36|3118.66|39
1628609930000|2021-08-10 15:38:50|3127.44|3118.74|3126.3|3117.6|3127.65|3118.95|3125.97|3117.27|37
1628609940000|2021-08-10 15:39:00|3126.17|3117.47|3124.07|3115.37|3126.5|3117.8|3123.17|3114.47|39
1628609950000|2021-08-10 15:39:10|3123.86|3115.16|3126.55|3117.85|3126.68|3117.98|3123.86|3115.16|36
1628609960000|2021-08-10 15:39:20|3126.56|3117.86|3126.05|3117.35|3128.19|3119.49|3125.8|3117.1|37
1628609970000|2021-08-10 15:39:30|3126.06|3117.36|3123.3|3114.6|3126.45|3117.75|3121.9|3113.2|38
1628609980000|2021-08-10 15:39:40|3123.33|3114.63|3121.37|3112.67|3123.53|3114.83|3121.27|3112.57|38
1628609990000|2021-08-10 15:39:50|3121.23|3112.53|3125.19|3116.49|3125.39|3116.69|3121.05|3112.35|36
1628610000000|2021-08-10 15:40:00|3125.17|3116.47|3124.34|3115.64|3125.37|3116.67|3121.91|3113.21|39
1628610010000|2021-08-10 15:40:10|3124.63|3115.93|3127.27|3118.57|3127.27|3118.57|3124.31|3115.61|37
1628610020000|2021-08-10 15:40:20|3127.33|3118.63|3127.97|3119.27|3128.09|3119.39|3125.83|3117.13|40
1628610030000|2021-08-10 15:40:30|3127.99|3119.29|3126.77|3118.07|3128.65|3119.95|3126.77|3118.07|37
1628610040000|2021-08-10 15:40:40|3127.03|3118.33|3124.55|3115.85|3127.38|3118.68|3123.91|3115.21|39
1628610050000|2021-08-10 15:40:50|3124.74|3116.04|3126.33|3117.63|3126.37|3117.67|3124.21|3115.51|39
1628610060000|2021-08-10 15:41:00|3126.65|3117.95|3125.35|3116.65|3127.51|3118.81|3125.22|3116.52|35
1628610070000|2021-08-10 15:41:10|3125.39|3116.69|3126.08|3117.38|3126.45|3117.75|3125.13|3116.43|36
1628610080000|2021-08-10 15:41:20|3126.31|3117.61|3126.59|3117.89|3127.27|3118.57|3126.03|3117.33|32
1628610090000|2021-08-10 15:41:30|3126.77|3118.07|3126.8|3118.1|3127.08|3118.38|3126.31|3117.61|37
1628610100000|2021-08-10 15:41:40|3126.66|3117.96|3127.09|3118.39|3127.13|3118.43|3125.57|3116.87|37
1628610110000|2021-08-10 15:41:50|3127.2|3118.5|3127.23|3118.53|3127.46|3118.76|3126.8|3118.1|35
1628610120000|2021-08-10 15:42:00|3127.16|3118.46|3128.86|3120.16|3128.88|3120.18|3126.57|3117.87|35
1628610130000|2021-08-10 15:42:10|3128.31|3119.61|3128.87|3120.17|3129.34|3120.64|3128.29|3119.59|35
1628610140000|2021-08-10 15:42:20|3129.07|3120.37|3128.84|3120.14|3129.5|3120.8|3128.49|3119.79|34
1628610150000|2021-08-10 15:42:30|3128.78|3120.08|3131.44|3122.74|3131.59|3122.89|3128.75|3120.05|33
1628610160000|2021-08-10 15:42:40|3131.58|3122.88|3130.72|3122.02|3131.86|3123.16|3130.72|3122.02|35
1628610170000|2021-08-10 15:42:50|3130.79|3122.09|3131.57|3122.87|3131.94|3123.24|3130.72|3122.02|33
1628610180000|2021-08-10 15:43:00|3131.53|3122.83|3130.4|3121.7|3131.69|3122.99|3130.38|3121.68|33
1628610190000|2021-08-10 15:43:10|3130.55|3121.85|3131.22|3122.52|3131.85|3123.15|3130.55|3121.85|32
1628610200000|2021-08-10 15:43:20|3131.48|3122.78|3130.77|3122.07|3131.72|3123.02|3130.77|3122.07|34
1628610210000|2021-08-10 15:43:30|3130.69|3121.99|3130.95|3122.25|3131.09|3122.39|3128.7|3120|38
1628610220000|2021-08-10 15:43:40|3130.8|3122.1|3132.6|3123.9|3132.69|3123.99|3130.56|3121.86|36
1628610230000|2021-08-10 15:43:50|3132|3123.3|3130.86|3122.16|3132.63|3123.93|3130.77|3122.07|36
1628610240000|2021-08-10 15:44:00|3130.69|3121.99|3133.12|3124.42|3133.51|3124.81|3130.66|3121.96|35
1628610250000|2021-08-10 15:44:10|3133.03|3124.33|3133.69|3124.99|3133.71|3125.01|3132.51|3123.81|33
1628610260000|2021-08-10 15:44:20|3133.62|3124.92|3132.94|3124.24|3133.62|3124.92|3132.16|3123.46|37
1628610270000|2021-08-10 15:44:30|3133.26|3124.56|3133.65|3124.95|3133.75|3125.05|3133.22|3124.52|22
1628610280000|2021-08-10 15:44:40|3133.63|3124.93|3133.97|3125.27|3133.98|3125.28|3132.31|3123.61|36
1628610290000|2021-08-10 15:44:50|3133.85|3125.15|3135.39|3126.69|3135.39|3126.69|3133.83|3125.13|35
1628610300000|2021-08-10 15:45:00|3135.15|3126.45|3134.88|3126.18|3135.52|3126.82|3134.75|3126.05|35
1628610310000|2021-08-10 15:45:10|3135.26|3126.56|3133.17|3124.47|3137.4|3128.7|3132.18|3123.48|38
1628610320000|2021-08-10 15:45:20|3133.13|3124.43|3129.41|3120.71|3133.65|3124.95|3129.41|3120.71|38
1628610330000|2021-08-10 15:45:30|3129.34|3120.64|3132.66|3123.96|3132.67|3123.97|3129.13|3120.43|39
1628610340000|2021-08-10 15:45:40|3132.68|3123.98|3134.48|3125.78|3134.64|3125.94|3132.45|3123.75|38
1628610350000|2021-08-10 15:45:50|3134.28|3125.58|3135.15|3126.45|3135.15|3126.45|3134.28|3125.58|34
1628610360000|2021-08-10 15:46:00|3135.42|3126.72|3137.15|3128.45|3137.15|3128.45|3135.35|3126.65|34
1628610370000|2021-08-10 15:46:10|3137.04|3128.34|3138.05|3129.35|3138.46|3129.76|3136.78|3128.08|37
1628610380000|2021-08-10 15:46:20|3137.8|3129.1|3140.51|3131.81|3141.07|3132.37|3137.32|3128.62|36
1628610390000|2021-08-10 15:46:30|3140.3|3131.6|3141.32|3132.62|3141.34|3132.64|3139.22|3130.52|40
1628610400000|2021-08-10 15:46:40|3141.23|3132.53|3141.12|3132.42|3142.13|3133.43|3140.49|3131.79|39
1628610410000|2021-08-10 15:46:50|3140.38|3131.68|3140.23|3131.53|3140.4|3131.7|3139.34|3130.64|37
1628610420000|2021-08-10 15:47:00|3140.06|3131.36|3136.24|3127.54|3140.06|3131.36|3136.24|3127.54|37
1628610430000|2021-08-10 15:47:10|3136.05|3127.35|3138.58|3129.88|3139.15|3130.45|3134.94|3126.24|39
1628610440000|2021-08-10 15:47:20|3137.78|3129.08|3135.46|3126.76|3137.86|3129.16|3135.03|3126.33|38
1628610450000|2021-08-10 15:47:30|3135.13|3126.43|3135.4|3126.7|3136.32|3127.62|3134.66|3125.96|36
1628610460000|2021-08-10 15:47:40|3135.05|3126.35|3135.03|3126.33|3136.22|3127.52|3134.8|3126.1|40
1628610470000|2021-08-10 15:47:50|3134.89|3126.19|3135.13|3126.43|3135.26|3126.56|3134.32|3125.62|37
1628610480000|2021-08-10 15:48:00|3134.61|3125.91|3134.9|3126.2|3135.1|3126.4|3134.39|3125.69|32
1628610490000|2021-08-10 15:48:10|3135.15|3126.45|3138|3129.3|3138.02|3129.32|3135.15|3126.45|39
1628610500000|2021-08-10 15:48:20|3138.34|3129.64|3136.07|3127.37|3138.63|3129.93|3136.07|3127.37|35
1628610510000|2021-08-10 15:48:30|3136.11|3127.41|3133.31|3124.61|3136.11|3127.41|3133.31|3124.61|34
1628610520000|2021-08-10 15:48:40|3133.3|3124.6|3133.03|3124.33|3133.62|3124.92|3132.86|3124.16|32
1628610530000|2021-08-10 15:48:50|3132.52|3123.82|3132.21|3123.51|3132.52|3123.82|3132.19|3123.49|15
1628610540000|2021-08-10 15:49:00|3132.2|3123.5|3135.73|3127.03|3135.73|3127.03|3132.2|3123.5|25
1628610550000|2021-08-10 15:49:10|3135.67|3126.97|3134.48|3125.78|3135.67|3126.97|3133.04|3124.34|34
1628610560000|2021-08-10 15:49:20|3134.47|3125.77|3135.95|3127.25|3137.15|3128.45|3134.27|3125.57|36
1628610570000|2021-08-10 15:49:30|3135.91|3127.21|3132.74|3124.04|3136.36|3127.66|3132.19|3123.49|37
1628610580000|2021-08-10 15:49:40|3132.82|3124.12|3133.39|3124.69|3133.74|3125.04|3132.55|3123.85|38
1628610590000|2021-08-10 15:49:50|3133.41|3124.71|3134.23|3125.53|3134.68|3125.98|3133.33|3124.63|34
1628610600000|2021-08-10 15:50:00|3134.39|3125.69|3136.35|3127.65|3136.36|3127.66|3134.39|3125.69|29
1628610610000|2021-08-10 15:50:10|3136.3|3127.6|3133.85|3125.15|3136.53|3127.83|3133.67|3124.97|35
1628610620000|2021-08-10 15:50:20|3133.76|3125.06|3133.77|3125.07|3134.3|3125.6|3132.91|3124.21|31
1628610630000|2021-08-10 15:50:30|3133.69|3124.99|3132.18|3123.48|3133.95|3125.25|3132.18|3123.48|26
1628610640000|2021-08-10 15:50:40|3132.26|3123.56|3133.61|3124.91|3133.61|3124.91|3132.16|3123.46|33
1628610650000|2021-08-10 15:50:50|3133.58|3124.88|3132.74|3124.04|3133.58|3124.88|3132.74|3124.04|27
1628610660000|2021-08-10 15:51:00|3132.75|3124.05|3134.31|3125.61|3134.31|3125.61|3131.25|3122.55|35
1628610670000|2021-08-10 15:51:10|3134.32|3125.62|3132.93|3124.23|3134.32|3125.62|3132.74|3124.04|37
1628610680000|2021-08-10 15:51:20|3132.92|3124.22|3131.58|3122.88|3132.93|3124.23|3131.46|3122.76|37
1628610690000|2021-08-10 15:51:30|3131.7|3123|3131.58|3122.88|3132.89|3124.19|3131.58|3122.88|34
1628610700000|2021-08-10 15:51:40|3131.57|3122.87|3132.14|3123.44|3132.17|3123.47|3131.05|3122.35|35
1628610710000|2021-08-10 15:51:50|3132|3123.3|3129.78|3121.08|3132.81|3124.11|3129.66|3120.96|38
1628610720000|2021-08-10 15:52:00|3129.74|3121.04|3129.5|3120.8|3130.03|3121.33|3129.24|3120.54|35
1628610730000|2021-08-10 15:52:10|3129.55|3120.85|3128.77|3120.07|3129.94|3121.24|3128.59|3119.89|34
1628610740000|2021-08-10 15:52:20|3128.78|3120.08|3129.82|3121.12|3129.82|3121.12|3128.78|3120.08|28
1628610750000|2021-08-10 15:52:30|3130.42|3121.72|3130.93|3122.23|3133.02|3124.32|3129.59|3120.89|37
1628610760000|2021-08-10 15:52:40|3130.95|3122.25|3131.95|3123.25|3131.95|3123.25|3130.44|3121.74|39
1628610770000|2021-08-10 15:52:50|3131.86|3123.16|3131.81|3123.11|3131.99|3123.29|3131.64|3122.94|36
1628610780000|2021-08-10 15:53:00|3131.55|3122.85|3131.88|3123.18|3132.09|3123.39|3131.26|3122.56|32
1628610790000|2021-08-10 15:53:10|3132.07|3123.37|3131.65|3122.95|3132.07|3123.37|3131.49|3122.79|28
1628610800000|2021-08-10 15:53:20|3131.64|3122.94|3131.44|3122.74|3131.65|3122.95|3131.37|3122.67|21
1628610810000|2021-08-10 15:53:30|3131.39|3122.69|3132.03|3123.33|3132.03|3123.33|3130.6|3121.9|33
1628610820000|2021-08-10 15:53:40|3132.5|3123.8|3133.95|3125.25|3134.3|3125.6|3132.5|3123.8|34
1628610830000|2021-08-10 15:53:50|3133.9|3125.2|3131.35|3122.65|3134.06|3125.36|3131.07|3122.37|36
1628610840000|2021-08-10 15:54:00|3131.24|3122.54|3127.95|3119.25|3131.24|3122.54|3127.91|3119.21|36
1628610850000|2021-08-10 15:54:10|3128.03|3119.33|3127.13|3118.43|3128.19|3119.49|3126.95|3118.25|38
1628610860000|2021-08-10 15:54:20|3127.18|3118.48|3126.2|3117.5|3127.28|3118.58|3126.18|3117.48|34
1628610870000|2021-08-10 15:54:30|3126.27|3117.57|3126.01|3117.31|3127.56|3118.86|3126.01|3117.31|36
1628610880000|2021-08-10 15:54:40|3126.33|3117.63|3124.88|3116.18|3126.94|3118.24|3124.67|3115.97|36
1628610890000|2021-08-10 15:54:50|3124.78|3116.08|3125.9|3117.2|3125.96|3117.26|3124.78|3116.08|34
1628610900000|2021-08-10 15:55:00|3126.03|3117.33|3125.16|3116.46|3126.59|3117.89|3124.62|3115.92|37
1628610910000|2021-08-10 15:55:10|3125.23|3116.53|3125.39|3116.69|3125.87|3117.17|3125.19|3116.49|36
1628610920000|2021-08-10 15:55:20|3125.5|3116.8|3124.92|3116.22|3125.72|3117.02|3124.65|3115.95|33
1628610930000|2021-08-10 15:55:30|3124.93|3116.23|3126|3117.3|3126.03|3117.33|3124.7|3116|36
1628610940000|2021-08-10 15:55:40|3125.63|3116.93|3125.59|3116.89|3125.93|3117.23|3125.13|3116.43|37
1628610950000|2021-08-10 15:55:50|3125.71|3117.01|3125.17|3116.47|3125.8|3117.1|3125.05|3116.35|33
1628610960000|2021-08-10 15:56:00|3125.3|3116.6|3127.18|3118.48|3127.23|3118.53|3125.27|3116.57|38
1628610970000|2021-08-10 15:56:10|3127.13|3118.43|3128.75|3120.05|3129.13|3120.43|3127.02|3118.32|40
1628610980000|2021-08-10 15:56:20|3128.44|3119.74|3127.25|3118.55|3128.44|3119.74|3126.71|3118.01|35
1628610990000|2021-08-10 15:56:30|3127.31|3118.61|3126.78|3118.08|3127.36|3118.66|3125.6|3116.9|35
1628611000000|2021-08-10 15:56:40|3126.79|3118.09|3126.48|3117.78|3126.79|3118.09|3126.02|3117.32|31
1628611010000|2021-08-10 15:56:50|3126.53|3117.83|3127.55|3118.85|3127.55|3118.85|3126.27|3117.57|32
1628611020000|2021-08-10 15:57:00|3127.64|3118.94|3129.34|3120.64|3129.35|3120.65|3127.6|3118.9|35
1628611030000|2021-08-10 15:57:10|3129.38|3120.68|3126.31|3117.61|3129.45|3120.75|3126.25|3117.55|31
1628611040000|2021-08-10 15:57:20|3126.33|3117.63|3127.26|3118.56|3127.67|3118.97|3126.07|3117.37|39
1628611050000|2021-08-10 15:57:30|3127.19|3118.49|3126.1|3117.4|3127.48|3118.78|3126.02|3117.32|38
1628611060000|2021-08-10 15:57:40|3126.14|3117.44|3126|3117.3|3126.47|3117.77|3125.95|3117.25|34
1628611070000|2021-08-10 15:57:50|3125.33|3116.63|3121.58|3112.88|3125.33|3116.63|3121.06|3112.36|36
1628611080000|2021-08-10 15:58:00|3121.75|3113.05|3121.91|3113.21|3123.37|3114.67|3121.34|3112.64|39
1628611090000|2021-08-10 15:58:10|3121.92|3113.22|3121.01|3112.31|3122.21|3113.51|3120.47|3111.77|34
1628611100000|2021-08-10 15:58:20|3121.02|3112.32|3120.72|3112.02|3121.12|3112.42|3120.64|3111.94|27
1628611110000|2021-08-10 15:58:30|3120.83|3112.13|3120.83|3112.13|3121.53|3112.83|3120.02|3111.32|24
1628611120000|2021-08-10 15:58:40|3120.64|3111.94|3123.35|3114.65|3123.47|3114.77|3120.64|3111.94|37
1628611130000|2021-08-10 15:58:50|3123.3|3114.6|3123.86|3115.16|3124.94|3116.24|3123.28|3114.58|35
1628611140000|2021-08-10 15:59:00|3123.66|3114.96|3121.92|3113.22|3123.66|3114.96|3121.32|3112.62|39
1628611150000|2021-08-10 15:59:10|3121.7|3113|3125.84|3117.14|3126.12|3117.42|3121.15|3112.45|39
1628611160000|2021-08-10 15:59:20|3125.9|3117.2|3126.54|3117.84|3127.33|3118.63|3125.9|3117.2|40
1628611170000|2021-08-10 15:59:30|3126.56|3117.86|3125.82|3117.12|3127.52|3118.82|3125.82|3117.12|39
1628611180000|2021-08-10 15:59:40|3125.79|3117.09|3123.31|3114.61|3126.78|3118.08|3123.31|3114.61|40
1628611190000|2021-08-10 15:59:50|3123.13|3114.43|3126.51|3117.81|3126.68|3117.98|3122.88|3114.18|38
1628611200000|2021-08-10 16:00:00|3126.55|3117.85|3124.03|3115.33|3126.55|3117.85|3123.8|3115.1|39
1628611210000|2021-08-10 16:00:10|3124.09|3115.39|3127.94|3119.24|3127.94|3119.24|3123.04|3114.34|40
1628611220000|2021-08-10 16:00:20|3128.63|3119.93|3126.69|3117.99|3128.63|3119.93|3124.57|3115.87|40
1628611230000|2021-08-10 16:00:30|3126.68|3117.98|3124.78|3116.08|3127.84|3119.14|3123.55|3114.85|38
1628611240000|2021-08-10 16:00:40|3122.41|3113.71|3124.77|3116.07|3125.88|3117.18|3122.41|3113.71|39
1628611250000|2021-08-10 16:00:50|3124.76|3116.06|3121.74|3113.04|3124.76|3116.06|3121.72|3113.02|36
1628611260000|2021-08-10 16:01:00|3121.89|3113.19|3120.93|3112.23|3123.02|3114.32|3120.93|3112.23|36
1628611270000|2021-08-10 16:01:10|3120.89|3112.19|3118.09|3109.39|3121.28|3112.58|3117.05|3108.35|36
1628611280000|2021-08-10 16:01:20|3118.94|3110.24|3122.56|3113.86|3122.56|3113.86|3117.5|3108.8|38
1628611290000|2021-08-10 16:01:30|3122.62|3113.92|3123.41|3114.71|3123.96|3115.26|3121.64|3112.94|35
1628611300000|2021-08-10 16:01:40|3123.29|3114.59|3121.99|3113.29|3125.19|3116.49|3121.71|3113.01|37
1628611310000|2021-08-10 16:01:50|3121.69|3112.99|3122.11|3113.41|3124.09|3115.39|3121.69|3112.99|38
1628611320000|2021-08-10 16:02:00|3121.82|3113.12|3123.55|3114.85|3124|3115.3|3121.82|3113.12|38
1628611330000|2021-08-10 16:02:10|3123.46|3114.76|3114.47|3105.77|3123.46|3114.76|3114.47|3105.77|41
1628611340000|2021-08-10 16:02:20|3114.19|3105.49|3112.46|3103.76|3115.49|3106.79|3112.32|3103.62|36
1628611350000|2021-08-10 16:02:30|3112.26|3103.56|3111.48|3102.78|3112.36|3103.66|3111.04|3102.34|37
1628611360000|2021-08-10 16:02:40|3111.51|3102.81|3113.68|3104.98|3115.79|3107.09|3111.13|3102.43|39
1628611370000|2021-08-10 16:02:50|3114.21|3105.51|3117.03|3108.33|3117.03|3108.33|3114.21|3105.51|38
1628611380000|2021-08-10 16:03:00|3116.81|3108.11|3116.39|3107.69|3117.26|3108.56|3114.96|3106.26|38
1628611390000|2021-08-10 16:03:10|3116.45|3107.75|3115.06|3106.36|3116.45|3107.75|3114.97|3106.27|39
1628611400000|2021-08-10 16:03:20|3115.04|3106.34|3115.35|3106.65|3116.58|3107.88|3114.88|3106.18|37
1628611410000|2021-08-10 16:03:30|3115.34|3106.64|3115.44|3106.74|3115.73|3107.03|3114.98|3106.28|38
1628611420000|2021-08-10 16:03:40|3115.43|3106.73|3116.68|3107.98|3116.68|3107.98|3115.07|3106.37|36
1628611430000|2021-08-10 16:03:50|3116.93|3108.23|3120.57|3111.87|3123.21|3114.51|3116.55|3107.85|38
1628611440000|2021-08-10 16:04:00|3120.13|3111.43|3123.48|3114.78|3123.56|3114.86|3119.95|3111.25|39
1628611450000|2021-08-10 16:04:10|3123.54|3114.84|3123.79|3115.09|3123.93|3115.23|3122.43|3113.73|39
1628611460000|2021-08-10 16:04:20|3123.59|3114.89|3123.45|3114.75|3124.1|3115.4|3122.39|3113.69|37
1628611470000|2021-08-10 16:04:30|3123.31|3114.61|3122.43|3113.73|3123.93|3115.23|3122.41|3113.71|40
1628611480000|2021-08-10 16:04:40|3122.52|3113.82|3124.08|3115.38|3124.12|3115.42|3122.52|3113.82|37
1628611490000|2021-08-10 16:04:50|3124.11|3115.41|3126.04|3117.34|3126.04|3117.34|3124.04|3115.34|31
1628611500000|2021-08-10 16:05:00|3126.3|3117.6|3126.18|3117.48|3127.92|3119.22|3126.09|3117.39|34
1628611510000|2021-08-10 16:05:10|3126.08|3117.38|3126.8|3118.1|3126.85|3118.15|3124.89|3116.19|37
1628611520000|2021-08-10 16:05:20|3126.85|3118.15|3127.33|3118.63|3128.12|3119.42|3126.7|3118|34
1628611530000|2021-08-10 16:05:30|3127.56|3118.86|3127.8|3119.1|3128.16|3119.46|3127.19|3118.49|39
1628611540000|2021-08-10 16:05:40|3127.78|3119.08|3131.07|3122.37|3131.13|3122.43|3127.78|3119.08|40
1628611550000|2021-08-10 16:05:50|3130.92|3122.22|3131.17|3122.47|3132.02|3123.32|3130.28|3121.58|39
1628611560000|2021-08-10 16:06:00|3131.27|3122.57|3131.84|3123.14|3131.97|3123.27|3130.92|3122.22|36
1628611570000|2021-08-10 16:06:10|3131.75|3123.05|3134.62|3125.92|3134.74|3126.04|3131.75|3123.05|38
1628611580000|2021-08-10 16:06:20|3134.61|3125.91|3130.74|3122.04|3134.7|3126|3130.74|3122.04|37
1628611590000|2021-08-10 16:06:30|3130.77|3122.07|3134.6|3125.9|3134.66|3125.96|3130.47|3121.77|37
1628611600000|2021-08-10 16:06:40|3134.38|3125.68|3134.94|3126.24|3134.94|3126.24|3134.04|3125.34|35
1628611610000|2021-08-10 16:06:50|3135|3126.3|3133.79|3125.09|3135.5|3126.8|3133.61|3124.91|37
1628611620000|2021-08-10 16:07:00|3133.64|3124.94|3135.19|3126.49|3135.19|3126.49|3133.11|3124.41|38
1628611630000|2021-08-10 16:07:10|3135.18|3126.48|3132|3123.3|3135.18|3126.48|3131.67|3122.97|37
1628611640000|2021-08-10 16:07:20|3132.04|3123.34|3131.85|3123.15|3134.06|3125.36|3131.71|3123.01|36
1628611650000|2021-08-10 16:07:30|3131.76|3123.06|3133|3124.3|3133.04|3124.34|3131.06|3122.36|38
1628611660000|2021-08-10 16:07:40|3133.02|3124.32|3130.63|3121.93|3133.02|3124.32|3130.63|3121.93|37
1628611670000|2021-08-10 16:07:50|3130.25|3121.55|3129.86|3121.16|3131.02|3122.32|3129.39|3120.69|36
1628611680000|2021-08-10 16:08:00|3129.78|3121.08|3129.35|3120.65|3129.78|3121.08|3129.18|3120.48|20
1628611690000|2021-08-10 16:08:10|3129.34|3120.64|3127.84|3119.14|3129.43|3120.73|3125.9|3117.2|29
1628611700000|2021-08-10 16:08:20|3127.66|3118.96|3124.78|3116.08|3128.16|3119.46|3124.78|3116.08|37
1628611710000|2021-08-10 16:08:30|3124.64|3115.94|3123.31|3114.61|3124.94|3116.24|3123.31|3114.61|35
1628611720000|2021-08-10 16:08:40|3123.25|3114.55|3120.26|3111.56|3123.5|3114.8|3120.21|3111.51|29
1628611730000|2021-08-10 16:08:50|3119.98|3111.28|3119.66|3110.96|3119.98|3111.28|3118.09|3109.39|39
1628611740000|2021-08-10 16:09:00|3119.61|3110.91|3118.04|3109.34|3119.61|3110.91|3117.09|3108.39|40
1628611750000|2021-08-10 16:09:10|3118.02|3109.32|3118.99|3110.29|3119.38|3110.68|3118.02|3109.32|40
1628611760000|2021-08-10 16:09:20|3118.95|3110.25|3118.43|3109.73|3118.95|3110.25|3118.22|3109.52|35
1628611770000|2021-08-10 16:09:30|3118.35|3109.65|3117.6|3108.9|3118.35|3109.65|3117.34|3108.64|35
1628611780000|2021-08-10 16:09:40|3117.65|3108.95|3117.5|3108.8|3117.94|3109.24|3116.84|3108.14|31
1628611790000|2021-08-10 16:09:50|3117.58|3108.88|3117.82|3109.12|3118.44|3109.74|3117.02|3108.32|35
1628611800000|2021-08-10 16:10:00|3117.66|3108.96|3117.7|3109|3118.12|3109.42|3116.54|3107.84|30
1628611810000|2021-08-10 16:10:10|3117.6|3108.9|3116.52|3107.82|3118.68|3109.98|3116.35|3107.65|38
1628611820000|2021-08-10 16:10:20|3116.34|3107.64|3117.09|3108.39|3117.14|3108.44|3115.51|3106.81|38
1628611830000|2021-08-10 16:10:30|3117.11|3108.41|3117.13|3108.43|3117.78|3109.08|3116.75|3108.05|32
1628611840000|2021-08-10 16:10:40|3117.12|3108.42|3118.57|3109.87|3118.57|3109.87|3117.09|3108.39|29
1628611850000|2021-08-10 16:10:50|3118.35|3109.65|3120.58|3111.88|3120.7|3112|3118.18|3109.48|35
1628611860000|2021-08-10 16:11:00|3120.57|3111.87|3123.56|3114.86|3123.69|3114.99|3120.57|3111.87|36
1628611870000|2021-08-10 16:11:10|3123.57|3114.87|3125.17|3116.47|3125.77|3117.07|3123.57|3114.87|32
1628611880000|2021-08-10 16:11:20|3125.15|3116.45|3122.32|3113.62|3125.69|3116.99|3122.05|3113.35|39
1628611890000|2021-08-10 16:11:30|3122.53|3113.83|3121.38|3112.68|3123.37|3114.67|3121.38|3112.68|38
1628611900000|2021-08-10 16:11:40|3121.2|3112.5|3120.18|3111.48|3121.44|3112.74|3119.54|3110.84|39
1628611910000|2021-08-10 16:11:50|3120.07|3111.37|3122.1|3113.4|3122.5|3113.8|3119.77|3111.07|37
1628611920000|2021-08-10 16:12:00|3121.84|3113.14|3120.9|3112.2|3122.84|3114.14|3120.9|3112.2|32
1628611930000|2021-08-10 16:12:10|3120.86|3112.16|3119.8|3111.1|3120.86|3112.16|3119.59|3110.89|36
1628611940000|2021-08-10 16:12:20|3119.98|3111.28|3120.01|3111.31|3120.34|3111.64|3119.03|3110.33|36
1628611950000|2021-08-10 16:12:30|3119.98|3111.28|3121.07|3112.37|3121.19|3112.49|3119.66|3110.96|36
1628611960000|2021-08-10 16:12:40|3121.16|3112.46|3122.28|3113.58|3122.43|3113.73|3118.98|3110.28|38
1628611970000|2021-08-10 16:12:50|3122.66|3113.96|3125.24|3116.54|3125.54|3116.84|3122.66|3113.96|38
1628611980000|2021-08-10 16:13:00|3125.26|3116.56|3127.36|3118.66|3127.74|3119.04|3124.74|3116.04|37
1628611990000|2021-08-10 16:13:10|3127.23|3118.53|3127.01|3118.31|3127.77|3119.07|3127.01|3118.31|37
1628612000000|2021-08-10 16:13:20|3127.03|3118.33|3122.74|3114.04|3127.03|3118.33|3122.47|3113.77|40
1628612010000|2021-08-10 16:13:30|3122.03|3113.33|3121.29|3112.59|3122.27|3113.57|3120.37|3111.67|37
1628612020000|2021-08-10 16:13:40|3121.31|3112.61|3119.54|3110.84|3121.84|3113.14|3119.54|3110.84|37
1628612030000|2021-08-10 16:13:50|3119.48|3110.78|3119.48|3110.78|3120.79|3112.09|3119.26|3110.56|36
1628612040000|2021-08-10 16:14:00|3119.46|3110.76|3119|3110.3|3119.55|3110.85|3118.36|3109.66|34
1628612050000|2021-08-10 16:14:10|3118.77|3110.07|3117.98|3109.28|3119.08|3110.38|3117.14|3108.44|33
1628612060000|2021-08-10 16:14:20|3118|3109.3|3117.69|3108.99|3118.16|3109.46|3117.3|3108.6|30
1628612070000|2021-08-10 16:14:30|3117.76|3109.06|3116.37|3107.67|3117.84|3109.14|3116.13|3107.43|31
1628612080000|2021-08-10 16:14:40|3116.56|3107.86|3117.06|3108.36|3117.35|3108.65|3116.16|3107.46|32
1628612090000|2021-08-10 16:14:50|3116.92|3108.22|3115.72|3107.02|3117.69|3108.99|3115.1|3106.4|38
1628612100000|2021-08-10 16:15:00|3115.65|3106.95|3118.35|3109.65|3119.12|3110.42|3114.48|3105.78|36
1628612110000|2021-08-10 16:15:10|3118.34|3109.64|3119.97|3111.27|3120.44|3111.74|3117.98|3109.28|37
1628612120000|2021-08-10 16:15:20|3119.94|3111.24|3116.31|3107.61|3119.94|3111.24|3115.66|3106.96|38
1628612130000|2021-08-10 16:15:30|3116.29|3107.59|3114.18|3105.48|3116.29|3107.59|3113.68|3104.98|35
1628612140000|2021-08-10 16:15:40|3114.17|3105.47|3113.21|3104.51|3114.23|3105.53|3111.78|3103.08|36
1628612150000|2021-08-10 16:15:50|3113.36|3104.66|3114.17|3105.47|3114.87|3106.17|3113.16|3104.46|40
1628612160000|2021-08-10 16:16:00|3114.41|3105.71|3116.66|3107.96|3117.42|3108.72|3113.93|3105.23|35
1628612170000|2021-08-10 16:16:10|3116.29|3107.59|3109.22|3100.52|3116.29|3107.59|3109.16|3100.46|34
1628612180000|2021-08-10 16:16:20|3109.33|3100.63|3106.34|3097.64|3109.57|3100.87|3106.34|3097.64|29
1628612190000|2021-08-10 16:16:30|3106.53|3097.83|3106.32|3097.62|3108.46|3099.76|3106.3|3097.6|36
1628612200000|2021-08-10 16:16:40|3106.41|3097.71|3106.62|3097.92|3107.76|3099.06|3106.41|3097.71|35
1628612210000|2021-08-10 16:16:50|3106.79|3098.09|3106.93|3098.23|3107.11|3098.41|3105.69|3096.99|38
1628612220000|2021-08-10 16:17:00|3107.02|3098.32|3109.56|3100.86|3110.05|3101.35|3107.02|3098.32|39
1628612230000|2021-08-10 16:17:10|3109.57|3100.87|3104.55|3095.85|3109.79|3101.09|3104.55|3095.85|36
1628612240000|2021-08-10 16:17:20|3104.5|3095.8|3105.14|3096.44|3105.18|3096.48|3104.46|3095.76|37
1628612250000|2021-08-10 16:17:30|3105.18|3096.48|3106.49|3097.79|3108.45|3099.75|3105.02|3096.32|39
1628612260000|2021-08-10 16:17:40|3106.31|3097.61|3105.76|3097.06|3106.31|3097.61|3104.69|3095.99|39
1628612270000|2021-08-10 16:17:50|3105.78|3097.08|3107.06|3098.36|3107.74|3099.04|3104.84|3096.14|40
1628612280000|2021-08-10 16:18:00|3107.02|3098.32|3106.28|3097.58|3107.02|3098.32|3105.66|3096.96|36
1628612290000|2021-08-10 16:18:10|3106.32|3097.62|3106.37|3097.67|3106.94|3098.24|3106.24|3097.54|35
1628612300000|2021-08-10 16:18:20|3106.31|3097.61|3106.07|3097.37|3106.31|3097.61|3105|3096.3|35
1628612310000|2021-08-10 16:18:30|3106.42|3097.72|3108.39|3099.69|3109.39|3100.69|3106.42|3097.72|31
1628612320000|2021-08-10 16:18:40|3108.18|3099.48|3107.52|3098.82|3108.95|3100.25|3107.48|3098.78|33
1628612330000|2021-08-10 16:18:50|3107.65|3098.95|3106.35|3097.65|3107.65|3098.95|3106.16|3097.46|31
1628612340000|2021-08-10 16:19:00|3106.37|3097.67|3106.44|3097.74|3106.53|3097.83|3105.17|3096.47|36
1628612350000|2021-08-10 16:19:10|3106.34|3097.64|3106.47|3097.77|3107.5|3098.8|3106.02|3097.32|34
1628612360000|2021-08-10 16:19:20|3105.86|3097.16|3106.28|3097.58|3106.29|3097.59|3104.92|3096.22|39
1628612370000|2021-08-10 16:19:30|3106.26|3097.56|3107.08|3098.38|3107.08|3098.38|3105.58|3096.88|37
1628612380000|2021-08-10 16:19:40|3107.22|3098.52|3107.96|3099.26|3107.97|3099.27|3106.79|3098.09|37
1628612390000|2021-08-10 16:19:50|3107.49|3098.79|3106.9|3098.2|3107.96|3099.26|3106.63|3097.93|37
1628612400000|2021-08-10 16:20:00|3106.87|3098.17|3109.57|3100.87|3111.1|3102.4|3106.87|3098.17|36
1628612410000|2021-08-10 16:20:10|3109.51|3100.81|3109.81|3101.11|3110.91|3102.21|3109.47|3100.77|32
1628612420000|2021-08-10 16:20:20|3109.77|3101.07|3109.74|3101.04|3110.01|3101.31|3109.26|3100.56|39
1628612430000|2021-08-10 16:20:30|3109.76|3101.06|3111.12|3102.42|3111.13|3102.43|3109.59|3100.89|35
1628612440000|2021-08-10 16:20:40|3111.37|3102.67|3111.17|3102.47|3111.39|3102.69|3109.86|3101.16|32
1628612450000|2021-08-10 16:20:50|3111.25|3102.55|3112.13|3103.43|3112.18|3103.48|3110.87|3102.17|31
1628612460000|2021-08-10 16:21:00|3112.45|3103.75|3112.26|3103.56|3113.89|3105.19|3111.86|3103.16|39
1628612470000|2021-08-10 16:21:10|3112.2|3103.5|3110.35|3101.65|3112.2|3103.5|3110.32|3101.62|32
1628612480000|2021-08-10 16:21:20|3110.04|3101.34|3112.72|3104.02|3113.1|3104.4|3110.04|3101.34|32
1628612490000|2021-08-10 16:21:30|3112.46|3103.76|3109.92|3101.22|3112.71|3104.01|3109.9|3101.2|38
1628612500000|2021-08-10 16:21:40|3109.91|3101.21|3108.52|3099.82|3110.07|3101.37|3108.52|3099.82|37
1628612510000|2021-08-10 16:21:50|3108.59|3099.89|3110.21|3101.51|3110.21|3101.51|3108.35|3099.65|32
1628612520000|2021-08-10 16:22:00|3110.24|3101.54|3110.92|3102.22|3110.92|3102.22|3110.23|3101.53|35
1628612530000|2021-08-10 16:22:10|3110.84|3102.14|3111.63|3102.93|3111.63|3102.93|3110.46|3101.76|38
1628612540000|2021-08-10 16:22:20|3111.51|3102.81|3111.29|3102.59|3111.56|3102.86|3111.29|3102.59|37
1628612550000|2021-08-10 16:22:30|3111.41|3102.71|3111.26|3102.56|3111.61|3102.91|3111.23|3102.53|30
1628612560000|2021-08-10 16:22:40|3111.41|3102.71|3113.2|3104.5|3113.2|3104.5|3111.21|3102.51|33
1628612570000|2021-08-10 16:22:50|3113.16|3104.46|3112.15|3103.45|3113.36|3104.66|3112.02|3103.32|37
1628612580000|2021-08-10 16:23:00|3112.02|3103.32|3112.96|3104.26|3113.46|3104.76|3111.53|3102.83|35
1628612590000|2021-08-10 16:23:10|3113|3104.3|3113.1|3104.4|3113.23|3104.53|3112.83|3104.13|30
1628612600000|2021-08-10 16:23:20|3113.17|3104.47|3113.38|3104.68|3114.22|3105.52|3113.09|3104.39|19
1628612610000|2021-08-10 16:23:30|3113.37|3104.67|3113.35|3104.65|3113.37|3104.67|3111.97|3103.27|33
1628612620000|2021-08-10 16:23:40|3113.34|3104.64|3113.38|3104.68|3114.25|3105.55|3113.26|3104.56|17
1628612630000|2021-08-10 16:23:50|3113.42|3104.72|3114.1|3105.4|3114.35|3105.65|3113.37|3104.67|25
1628612640000|2021-08-10 16:24:00|3114.14|3105.44|3115.18|3106.48|3116.24|3107.54|3113.43|3104.73|36
1628612650000|2021-08-10 16:24:10|3115.36|3106.66|3113.6|3104.9|3115.37|3106.67|3112.92|3104.22|39
1628612660000|2021-08-10 16:24:20|3113.59|3104.89|3113.92|3105.22|3114.34|3105.64|3113.15|3104.45|35
1628612670000|2021-08-10 16:24:30|3113.88|3105.18|3110.25|3101.55|3113.9|3105.2|3110.05|3101.35|37
1628612680000|2021-08-10 16:24:40|3110.31|3101.61|3109.02|3100.32|3110.34|3101.64|3108.84|3100.14|36
1628612690000|2021-08-10 16:24:50|3109.13|3100.43|3105.45|3096.75|3109.25|3100.55|3105.45|3096.75|39
1628612700000|2021-08-10 16:25:00|3105.7|3097|3104.95|3096.25|3105.92|3097.22|3104.6|3095.9|36
1628612710000|2021-08-10 16:25:10|3104.96|3096.26|3104.55|3095.85|3105.61|3096.91|3104.42|3095.72|37
1628612720000|2021-08-10 16:25:20|3104.47|3095.77|3104.63|3095.93|3104.89|3096.19|3104.12|3095.42|33
1628612730000|2021-08-10 16:25:30|3104.43|3095.73|3101|3092.3|3105.02|3096.32|3100.34|3091.64|35
1628612740000|2021-08-10 16:25:40|3100.73|3092.03|3097.63|3088.93|3100.85|3092.15|3097.05|3088.35|32
1628612750000|2021-08-10 16:25:50|3098.34|3089.64|3095.26|3086.56|3098.56|3089.86|3095.08|3086.38|33
1628612760000|2021-08-10 16:26:00|3095.31|3086.61|3094.51|3085.81|3095.46|3086.76|3093.08|3084.38|36
1628612770000|2021-08-10 16:26:10|3094.53|3085.83|3095.67|3086.97|3095.85|3087.15|3094.1|3085.4|38
1628612780000|2021-08-10 16:26:20|3095.97|3087.27|3096.29|3087.59|3097.09|3088.39|3095.51|3086.81|39
1628612790000|2021-08-10 16:26:30|3096.47|3087.77|3090.82|3082.12|3096.64|3087.94|3090.82|3082.12|39
1628612800000|2021-08-10 16:26:40|3090.51|3081.81|3086.87|3078.17|3090.51|3081.81|3086.06|3077.36|40
1628612810000|2021-08-10 16:26:50|3087.05|3078.35|3090.15|3081.45|3091.65|3082.95|3086.76|3078.06|37
1628612820000|2021-08-10 16:27:00|3090.13|3081.43|3085.65|3076.95|3090.13|3081.43|3084.58|3075.88|37
1628612830000|2021-08-10 16:27:10|3085.77|3077.07|3080.19|3071.49|3088.18|3079.48|3080.19|3071.49|40
1628612840000|2021-08-10 16:27:20|3079.7|3071|3076.85|3068.15|3080.5|3071.8|3074.23|3065.53|40
1628612850000|2021-08-10 16:27:30|3077.24|3068.54|3080.94|3072.24|3081.65|3072.95|3076.33|3067.63|40
1628612860000|2021-08-10 16:27:40|3080.61|3071.91|3080.81|3072.11|3080.84|3072.14|3078.95|3070.25|37
1628612870000|2021-08-10 16:27:50|3080.52|3071.82|3079.9|3071.2|3080.75|3072.05|3077.81|3069.11|39
1628612880000|2021-08-10 16:28:00|3079.86|3071.16|3081.28|3072.58|3081.5|3072.8|3077.92|3069.22|38
1628612890000|2021-08-10 16:28:10|3081.32|3072.62|3082.59|3073.89|3083.25|3074.55|3081.1|3072.4|39
1628612900000|2021-08-10 16:28:20|3082.61|3073.91|3081.43|3072.73|3082.61|3073.91|3078.3|3069.6|39
1628612910000|2021-08-10 16:28:30|3081.4|3072.7|3078.27|3069.57|3081.84|3073.14|3078.04|3069.34|39
1628612920000|2021-08-10 16:28:40|3078.31|3069.61|3079.97|3071.27|3079.98|3071.28|3078.23|3069.53|35
1628612930000|2021-08-10 16:28:50|3080.03|3071.33|3082.27|3073.57|3082.27|3073.57|3079.19|3070.49|35
1628612940000|2021-08-10 16:29:00|3082.14|3073.44|3083.36|3074.66|3083.38|3074.68|3081.12|3072.42|37
1628612950000|2021-08-10 16:29:10|3083.38|3074.68|3083.43|3074.73|3083.43|3074.73|3083.08|3074.38|27
1628612960000|2021-08-10 16:29:20|3083.42|3074.72|3078.61|3069.91|3083.62|3074.92|3078.6|3069.9|34
1628612970000|2021-08-10 16:29:30|3078.78|3070.08|3079.17|3070.47|3079.57|3070.87|3078.37|3069.67|36
1628612980000|2021-08-10 16:29:40|3078.95|3070.25|3077.5|3068.8|3079.69|3070.99|3077.47|3068.77|37
1628612990000|2021-08-10 16:29:50|3077.74|3069.04|3075.94|3067.24|3077.74|3069.04|3072.86|3064.16|39
1628613000000|2021-08-10 16:30:00|3076.01|3067.31|3079.43|3070.73|3079.43|3070.73|3074.62|3065.92|40
1628613010000|2021-08-10 16:30:10|3079.36|3070.66|3082.02|3073.32|3082.02|3073.32|3079.31|3070.61|39
1628613020000|2021-08-10 16:30:20|3082.3|3073.6|3083.33|3074.63|3083.96|3075.26|3082.08|3073.38|37
1628613030000|2021-08-10 16:30:30|3083.3|3074.6|3080.09|3071.39|3083.3|3074.6|3080.04|3071.34|37
1628613040000|2021-08-10 16:30:40|3080|3071.3|3078.77|3070.07|3080.28|3071.58|3076.84|3068.14|40
1628613050000|2021-08-10 16:30:50|3078.73|3070.03|3074.93|3066.23|3078.73|3070.03|3074.93|3066.23|39
1628613060000|2021-08-10 16:31:00|3074.45|3065.75|3072.89|3064.19|3076.19|3067.49|3072.89|3064.19|39
1628613070000|2021-08-10 16:31:10|3073.15|3064.45|3068.88|3060.18|3073.27|3064.57|3067.34|3058.64|40
1628613080000|2021-08-10 16:31:20|3068.89|3060.19|3067.9|3059.2|3072.58|3063.88|3067.9|3059.2|40
1628613090000|2021-08-10 16:31:30|3067.56|3058.86|3064.42|3055.72|3068.35|3059.65|3062.44|3053.74|40
1628613100000|2021-08-10 16:31:40|3064.56|3055.86|3064.86|3056.16|3067.29|3058.59|3064.36|3055.66|40
1628613110000|2021-08-10 16:31:50|3064.65|3055.95|3070.53|3061.83|3070.9|3062.2|3064.65|3055.95|38
1628613120000|2021-08-10 16:32:00|3070.8|3062.1|3067.19|3058.49|3071.05|3062.35|3066.12|3057.42|39
1628613130000|2021-08-10 16:32:10|3067.45|3058.75|3064.11|3055.41|3068.92|3060.22|3063.27|3054.57|39
1628613140000|2021-08-10 16:32:20|3063.81|3055.11|3063.58|3054.88|3064.32|3055.62|3063.02|3054.32|39
1628613150000|2021-08-10 16:32:30|3063.55|3054.85|3063.18|3054.48|3064.65|3055.95|3062.89|3054.19|39
1628613160000|2021-08-10 16:32:40|3063.5|3054.8|3063.55|3054.85|3063.89|3055.19|3062.12|3053.42|34
1628613170000|2021-08-10 16:32:50|3063.28|3054.58|3062.52|3053.82|3064.16|3055.46|3062.35|3053.65|39
1628613180000|2021-08-10 16:33:00|3062.28|3053.58|3061.09|3052.39|3063.35|3054.65|3061.07|3052.37|37
1628613190000|2021-08-10 16:33:10|3061.19|3052.49|3064.33|3055.63|3064.33|3055.63|3061.07|3052.37|37
1628613200000|2021-08-10 16:33:20|3064.78|3056.08|3063.68|3054.98|3065.22|3056.52|3062.95|3054.25|38
1628613210000|2021-08-10 16:33:30|3063.94|3055.24|3062.56|3053.86|3065.5|3056.8|3062.21|3053.51|38
1628613220000|2021-08-10 16:33:40|3062.71|3054.01|3063.97|3055.27|3064.31|3055.61|3062.59|3053.89|39
1628613230000|2021-08-10 16:33:50|3063.98|3055.28|3064.23|3055.53|3064.54|3055.84|3063.65|3054.95|36
1628613240000|2021-08-10 16:34:00|3064.36|3055.66|3064.99|3056.29|3064.99|3056.29|3064.35|3055.65|33
1628613250000|2021-08-10 16:34:10|3065.1|3056.4|3065.32|3056.62|3065.41|3056.71|3064.68|3055.98|34
1628613260000|2021-08-10 16:34:20|3065.01|3056.31|3064.59|3055.89|3065.49|3056.79|3064.17|3055.47|34
1628613270000|2021-08-10 16:34:30|3064.69|3055.99|3065.81|3057.11|3065.99|3057.29|3064.35|3055.65|38
1628613280000|2021-08-10 16:34:40|3065.96|3057.26|3069.04|3060.34|3069.04|3060.34|3064.93|3056.23|38
1628613290000|2021-08-10 16:34:50|3069.16|3060.46|3076.07|3067.37|3076.07|3067.37|3068.8|3060.1|40
1628613300000|2021-08-10 16:35:00|3075.25|3066.55|3076.6|3067.9|3077.2|3068.5|3073.9|3065.2|38
1628613310000|2021-08-10 16:35:10|3076.29|3067.59|3073.99|3065.29|3078.14|3069.44|3073.99|3065.29|38
1628613320000|2021-08-10 16:35:20|3074.02|3065.32|3075.61|3066.91|3077.21|3068.51|3073.94|3065.24|37
1628613330000|2021-08-10 16:35:30|3075.81|3067.11|3075.16|3066.46|3076.86|3068.16|3075.16|3066.46|36
1628613340000|2021-08-10 16:35:40|3075.3|3066.6|3076.53|3067.83|3076.56|3067.86|3075.16|3066.46|39
1628613350000|2021-08-10 16:35:50|3076.59|3067.89|3076.65|3067.95|3077.03|3068.33|3075.52|3066.82|35
1628613360000|2021-08-10 16:36:00|3076.9|3068.2|3080.25|3071.55|3080.57|3071.87|3076.87|3068.17|34
1628613370000|2021-08-10 16:36:10|3080.12|3071.42|3080.39|3071.69|3081.15|3072.45|3079.65|3070.95|36
1628613380000|2021-08-10 16:36:20|3080.32|3071.62|3079.99|3071.29|3082.43|3073.73|3079.89|3071.19|40
1628613390000|2021-08-10 16:36:30|3080.03|3071.33|3076.79|3068.09|3080.72|3072.02|3076.77|3068.07|38
1628613400000|2021-08-10 16:36:40|3076.36|3067.66|3076.05|3067.35|3076.94|3068.24|3075.75|3067.05|40
1628613410000|2021-08-10 16:36:50|3075.63|3066.93|3074.48|3065.78|3076.12|3067.42|3074.17|3065.47|37
1628613420000|2021-08-10 16:37:00|3074.4|3065.7|3076.84|3068.14|3076.84|3068.14|3074.12|3065.42|38
1628613430000|2021-08-10 16:37:10|3077.05|3068.35|3076.63|3067.93|3077.63|3068.93|3076.16|3067.46|39
1628613440000|2021-08-10 16:37:20|3076.47|3067.77|3075.08|3066.38|3076.54|3067.84|3074.87|3066.17|39
1628613450000|2021-08-10 16:37:30|3075.13|3066.43|3074.03|3065.33|3075.15|3066.45|3074.03|3065.33|40
1628613460000|2021-08-10 16:37:40|3074.01|3065.31|3073.95|3065.25|3074.2|3065.5|3073.47|3064.77|36
1628613470000|2021-08-10 16:37:50|3073.96|3065.26|3076.76|3068.06|3077.54|3068.84|3073.35|3064.65|36
1628613480000|2021-08-10 16:38:00|3076.92|3068.22|3078.99|3070.29|3080.11|3071.41|3076.92|3068.22|39
1628613490000|2021-08-10 16:38:10|3078.79|3070.09|3077.79|3069.09|3078.79|3070.09|3077.05|3068.35|39
1628613500000|2021-08-10 16:38:20|3077.77|3069.07|3080.28|3071.58|3080.42|3071.72|3077.76|3069.06|39
1628613510000|2021-08-10 16:38:30|3080.35|3071.65|3080.84|3072.14|3080.95|3072.25|3080.33|3071.63|37
1628613520000|2021-08-10 16:38:40|3081.15|3072.45|3080.93|3072.23|3083.87|3075.17|3080.87|3072.17|33
1628613530000|2021-08-10 16:38:50|3080.92|3072.22|3081.88|3073.18|3083.48|3074.78|3079.91|3071.21|39
1628613540000|2021-08-10 16:39:00|3082.24|3073.54|3083.97|3075.27|3083.97|3075.27|3082.24|3073.54|35
1628613550000|2021-08-10 16:39:10|3083.95|3075.25|3083.34|3074.64|3083.99|3075.29|3083.06|3074.36|35
1628613560000|2021-08-10 16:39:20|3083.1|3074.4|3084.03|3075.33|3084.2|3075.5|3083.08|3074.38|38
1628613570000|2021-08-10 16:39:30|3083.94|3075.24|3080.02|3071.32|3083.94|3075.24|3079.9|3071.2|37
1628613580000|2021-08-10 16:39:40|3080.12|3071.42|3078.73|3070.03|3081.44|3072.74|3078.73|3070.03|39
1628613590000|2021-08-10 16:39:50|3078.87|3070.17|3078.59|3069.89|3079.52|3070.82|3078.08|3069.38|40
1628613600000|2021-08-10 16:40:00|3078.65|3069.95|3080.71|3072.01|3080.71|3072.01|3078.59|3069.89|37
1628613610000|2021-08-10 16:40:10|3080.7|3072|3082.27|3073.57|3082.89|3074.19|3080.25|3071.55|34
1628613620000|2021-08-10 16:40:20|3082.34|3073.64|3083.35|3074.65|3083.75|3075.05|3082.32|3073.62|36
1628613630000|2021-08-10 16:40:30|3083.42|3074.72|3081.87|3073.17|3083.42|3074.72|3081.39|3072.69|40
1628613640000|2021-08-10 16:40:40|3082.04|3073.34|3081.72|3073.02|3082.04|3073.34|3081.03|3072.33|33
1628613650000|2021-08-10 16:40:50|3081.78|3073.08|3083.45|3074.75|3083.45|3074.75|3081.75|3073.05|37
1628613660000|2021-08-10 16:41:00|3083.56|3074.86|3084.28|3075.58|3084.48|3075.78|3082.79|3074.09|38
1628613670000|2021-08-10 16:41:10|3084.22|3075.52|3084.44|3075.74|3084.99|3076.29|3084.06|3075.36|39
1628613680000|2021-08-10 16:41:20|3084.66|3075.96|3084.82|3076.12|3084.94|3076.24|3083.14|3074.44|39
1628613690000|2021-08-10 16:41:30|3084.89|3076.19|3086.36|3077.66|3086.45|3077.75|3084.66|3075.96|38
1628613700000|2021-08-10 16:41:40|3086.2|3077.5|3085.39|3076.69|3086.24|3077.54|3084.9|3076.2|36
1628613710000|2021-08-10 16:41:50|3085.66|3076.96|3081.38|3072.68|3086.13|3077.43|3080.57|3071.87|38
1628613720000|2021-08-10 16:42:00|3081.15|3072.45|3079.13|3070.43|3081.34|3072.64|3079.13|3070.43|39
1628613730000|2021-08-10 16:42:10|3079.22|3070.52|3077.28|3068.58|3079.45|3070.75|3077.28|3068.58|40
1628613740000|2021-08-10 16:42:20|3077.09|3068.39|3075.85|3067.15|3077.21|3068.51|3075.04|3066.34|39
1628613750000|2021-08-10 16:42:30|3075.74|3067.04|3075.92|3067.22|3078.2|3069.5|3075.53|3066.83|40
1628613760000|2021-08-10 16:42:40|3075.91|3067.21|3076.81|3068.11|3076.87|3068.17|3075.19|3066.49|36
1628613770000|2021-08-10 16:42:50|3077.06|3068.36|3078.75|3070.05|3079.38|3070.68|3077.06|3068.36|38
1628613780000|2021-08-10 16:43:00|3078.71|3070.01|3077.65|3068.95|3078.77|3070.07|3077.16|3068.46|35
1628613790000|2021-08-10 16:43:10|3077.63|3068.93|3079.08|3070.38|3079.27|3070.57|3077.63|3068.93|38
1628613800000|2021-08-10 16:43:20|3078.97|3070.27|3079.27|3070.57|3079.76|3071.06|3078.15|3069.45|36
1628613810000|2021-08-10 16:43:30|3079.46|3070.76|3079.29|3070.59|3079.76|3071.06|3078.95|3070.25|34
1628613820000|2021-08-10 16:43:40|3079.43|3070.73|3078|3069.3|3080.67|3071.97|3078|3069.3|39
1628613830000|2021-08-10 16:43:50|3078.09|3069.39|3076.25|3067.55|3078.48|3069.78|3075.85|3067.15|35
1628613840000|2021-08-10 16:44:00|3076.15|3067.45|3076.96|3068.26|3076.96|3068.26|3075.63|3066.93|38
1628613850000|2021-08-10 16:44:10|3077.67|3068.97|3074.64|3065.94|3078.23|3069.53|3074.6|3065.9|39
1628613860000|2021-08-10 16:44:20|3074.67|3065.97|3074.45|3065.75|3074.72|3066.02|3073.65|3064.95|36
1628613870000|2021-08-10 16:44:30|3074.41|3065.71|3076.19|3067.49|3077.4|3068.7|3074.39|3065.69|38
1628613880000|2021-08-10 16:44:40|3076.17|3067.47|3075.47|3066.77|3076.19|3067.49|3074.65|3065.95|36
1628613890000|2021-08-10 16:44:50|3075.24|3066.54|3076.84|3068.14|3077.33|3068.63|3074.49|3065.79|39
1628613900000|2021-08-10 16:45:00|3077.38|3068.68|3075.09|3066.39|3078.02|3069.32|3074.99|3066.29|39
1628613910000|2021-08-10 16:45:10|3074.7|3066|3073.45|3064.75|3075.3|3066.6|3072.14|3063.44|38
1628613920000|2021-08-10 16:45:20|3073.46|3064.76|3076.17|3067.47|3076.17|3067.47|3073.46|3064.76|37
1628613930000|2021-08-10 16:45:30|3075.57|3066.87|3081.56|3072.86|3081.56|3072.86|3075.57|3066.87|38
1628613940000|2021-08-10 16:45:40|3081.34|3072.64|3080.93|3072.23|3082.03|3073.33|3080.43|3071.73|38
1628613950000|2021-08-10 16:45:50|3080.87|3072.17|3082.05|3073.35|3082.52|3073.82|3080.83|3072.13|38
1628613960000|2021-08-10 16:46:00|3082.06|3073.36|3077.41|3068.71|3082.58|3073.88|3077.41|3068.71|40
1628613970000|2021-08-10 16:46:10|3077.36|3068.66|3079.24|3070.54|3079.52|3070.82|3075.57|3066.87|39
1628613980000|2021-08-10 16:46:20|3079.42|3070.72|3077.94|3069.24|3080.36|3071.66|3075.54|3066.84|40
1628613990000|2021-08-10 16:46:30|3077.75|3069.05|3077.17|3068.47|3077.79|3069.09|3076.15|3067.45|37
1628614000000|2021-08-10 16:46:40|3077.15|3068.45|3076.28|3067.58|3077.93|3069.23|3075.97|3067.27|39
1628614010000|2021-08-10 16:46:50|3076.43|3067.73|3076.57|3067.87|3076.71|3068.01|3074.71|3066.01|39
1628614020000|2021-08-10 16:47:00|3076.56|3067.86|3075.93|3067.23|3076.79|3068.09|3074.94|3066.24|39
1628614030000|2021-08-10 16:47:10|3075.86|3067.16|3075.44|3066.74|3076.14|3067.44|3074.68|3065.98|34
1628614040000|2021-08-10 16:47:20|3075.42|3066.72|3076.55|3067.85|3076.57|3067.87|3075.28|3066.58|32
1628614050000|2021-08-10 16:47:30|3076.57|3067.87|3075.14|3066.44|3076.57|3067.87|3074.92|3066.22|28
1628614060000|2021-08-10 16:47:40|3075.28|3066.58|3076.05|3067.35|3076.99|3068.29|3075.28|3066.58|37
1628614070000|2021-08-10 16:47:50|3075.92|3067.22|3076.42|3067.72|3076.61|3067.91|3075.42|3066.72|31
1628614080000|2021-08-10 16:48:00|3076.49|3067.79|3076.7|3068|3076.74|3068.04|3075.79|3067.09|32
1628614090000|2021-08-10 16:48:10|3076.71|3068.01|3078.24|3069.54|3078.24|3069.54|3076.66|3067.96|37
1628614100000|2021-08-10 16:48:20|3078.21|3069.51|3077.71|3069.01|3078.24|3069.54|3077|3068.3|36
1628614110000|2021-08-10 16:48:30|3077.79|3069.09|3079.78|3071.08|3079.78|3071.08|3077.79|3069.09|37
1628614120000|2021-08-10 16:48:40|3079.83|3071.13|3079.86|3071.16|3080.47|3071.77|3079.64|3070.94|34
1628614130000|2021-08-10 16:48:50|3079.81|3071.11|3078.47|3069.77|3080.12|3071.42|3078.41|3069.71|36
1628614140000|2021-08-10 16:49:00|3078.48|3069.78|3078.38|3069.68|3078.62|3069.92|3078.23|3069.53|38
1628614150000|2021-08-10 16:49:10|3078.43|3069.73|3078.45|3069.75|3078.81|3070.11|3078.41|3069.71|31
1628614160000|2021-08-10 16:49:20|3078.49|3069.79|3078.81|3070.11|3079.12|3070.42|3078.45|3069.75|31
1628614170000|2021-08-10 16:49:30|3078.73|3070.03|3076.49|3067.79|3078.75|3070.05|3076.47|3067.77|36
1628614180000|2021-08-10 16:49:40|3076.53|3067.83|3077.28|3068.58|3077.36|3068.66|3076.43|3067.73|31
1628614190000|2021-08-10 16:49:50|3077.14|3068.44|3077.13|3068.43|3077.51|3068.81|3076.84|3068.14|36
1628614200000|2021-08-10 16:50:00|3077.21|3068.51|3077.32|3068.62|3077.97|3069.27|3077.12|3068.42|32
1628614210000|2021-08-10 16:50:10|3077.52|3068.82|3077.2|3068.5|3077.82|3069.12|3077.2|3068.5|37
1628614220000|2021-08-10 16:50:20|3077.18|3068.48|3076.73|3068.03|3077.18|3068.48|3076.66|3067.96|31
1628614230000|2021-08-10 16:50:30|3076.72|3068.02|3074.17|3065.47|3077|3068.3|3074.11|3065.41|35
1628614240000|2021-08-10 16:50:40|3074.04|3065.34|3074.13|3065.43|3074.32|3065.62|3073.88|3065.18|33
1628614250000|2021-08-10 16:50:50|3074.4|3065.7|3072.41|3063.71|3074.94|3066.24|3072.41|3063.71|35
1628614260000|2021-08-10 16:51:00|3072.45|3063.75|3072.43|3063.73|3073.17|3064.47|3072.13|3063.43|40
1628614270000|2021-08-10 16:51:10|3072.89|3064.19|3071.52|3062.82|3072.95|3064.25|3071.52|3062.82|36
1628614280000|2021-08-10 16:51:20|3071.51|3062.81|3068.82|3060.12|3071.51|3062.81|3068.82|3060.12|32
1628614290000|2021-08-10 16:51:30|3068.97|3060.27|3065.79|3057.09|3070.39|3061.69|3065.79|3057.09|28
1628614300000|2021-08-10 16:51:40|3065.77|3057.07|3065.98|3057.28|3066.4|3057.7|3064.98|3056.28|36
1628614310000|2021-08-10 16:51:50|3065.5|3056.8|3065.11|3056.41|3065.6|3056.9|3064.51|3055.81|30
1628614320000|2021-08-10 16:52:00|3064.87|3056.17|3065.15|3056.45|3065.41|3056.71|3063.79|3055.09|34
1628614330000|2021-08-10 16:52:10|3065.2|3056.5|3060.09|3051.39|3065.2|3056.5|3060.03|3051.33|35
1628614340000|2021-08-10 16:52:20|3060.08|3051.38|3059.72|3051.02|3060.14|3051.44|3056.66|3047.96|38
1628614350000|2021-08-10 16:52:30|3059.94|3051.24|3062.08|3053.38|3062.2|3053.5|3058.79|3050.09|39
1628614360000|2021-08-10 16:52:40|3062.1|3053.4|3061.22|3052.52|3063.85|3055.15|3061.22|3052.52|39
1628614370000|2021-08-10 16:52:50|3061.33|3052.63|3063.8|3055.1|3064.07|3055.37|3061.33|3052.63|35
1628614380000|2021-08-10 16:53:00|3063.71|3055.01|3064.38|3055.68|3064.55|3055.85|3063.62|3054.92|31
1628614390000|2021-08-10 16:53:10|3064.58|3055.88|3066.48|3057.78|3066.76|3058.06|3064.34|3055.64|34
1628614400000|2021-08-10 16:53:20|3066.47|3057.77|3069.28|3060.58|3069.45|3060.75|3066.47|3057.77|36
1628614410000|2021-08-10 16:53:30|3069.33|3060.63|3068.11|3059.41|3070.17|3061.47|3068.11|3059.41|33
1628614420000|2021-08-10 16:53:40|3067.78|3059.08|3067.65|3058.95|3068.69|3059.99|3067.17|3058.47|38
1628614430000|2021-08-10 16:53:50|3068.01|3059.31|3069.5|3060.8|3070.31|3061.61|3068.01|3059.31|39
1628614440000|2021-08-10 16:54:00|3069.43|3060.73|3070.06|3061.36|3070.06|3061.36|3069.07|3060.37|38
1628614450000|2021-08-10 16:54:10|3070.28|3061.58|3070.13|3061.43|3070.66|3061.96|3069.89|3061.19|37
1628614460000|2021-08-10 16:54:20|3070.05|3061.35|3072.48|3063.78|3072.84|3064.14|3070.05|3061.35|33
1628614470000|2021-08-10 16:54:30|3072.64|3063.94|3072.59|3063.89|3072.81|3064.11|3071.82|3063.12|39
1628614480000|2021-08-10 16:54:40|3072.63|3063.93|3073.07|3064.37|3073.19|3064.49|3072.32|3063.62|29
1628614490000|2021-08-10 16:54:50|3073.17|3064.47|3071.58|3062.88|3073.17|3064.47|3071.58|3062.88|32
1628614500000|2021-08-10 16:55:00|3071.52|3062.82|3072.86|3064.16|3072.99|3064.29|3071.51|3062.81|30
1628614510000|2021-08-10 16:55:10|3073.01|3064.31|3074.31|3065.61|3074.48|3065.78|3073.01|3064.31|37
1628614520000|2021-08-10 16:55:20|3074.39|3065.69|3075.32|3066.62|3075.43|3066.73|3074.39|3065.69|31
1628614530000|2021-08-10 16:55:30|3075.44|3066.74|3075.7|3067|3076.6|3067.9|3075.37|3066.67|33
1628614540000|2021-08-10 16:55:40|3075.5|3066.8|3075.8|3067.1|3075.93|3067.23|3074.48|3065.78|32
1628614550000|2021-08-10 16:55:50|3075.84|3067.14|3078.58|3069.88|3078.61|3069.91|3075.75|3067.05|39
1628614560000|2021-08-10 16:56:00|3078.57|3069.87|3079.59|3070.89|3079.72|3071.02|3078.53|3069.83|37
1628614570000|2021-08-10 16:56:10|3079.35|3070.65|3080.38|3071.68|3080.55|3071.85|3078.8|3070.1|38
1628614580000|2021-08-10 16:56:20|3080.75|3072.05|3082.37|3073.67|3082.6|3073.9|3080.75|3072.05|39
1628614590000|2021-08-10 16:56:30|3082.52|3073.82|3083.26|3074.56|3083.32|3074.62|3081.15|3072.45|40
1628614600000|2021-08-10 16:56:40|3083.1|3074.4|3083.38|3074.68|3083.82|3075.12|3081.88|3073.18|39
1628614610000|2021-08-10 16:56:50|3083.89|3075.19|3082.34|3073.64|3084.72|3076.02|3082.06|3073.36|38
1628614620000|2021-08-10 16:57:00|3082.62|3073.92|3082.21|3073.51|3083.48|3074.78|3082|3073.3|40
1628614630000|2021-08-10 16:57:10|3082.24|3073.54|3081.79|3073.09|3082.43|3073.73|3081.79|3073.09|33
1628614640000|2021-08-10 16:57:20|3081.73|3073.03|3083.03|3074.33|3083.12|3074.42|3081.7|3073|32
1628614650000|2021-08-10 16:57:30|3082.97|3074.27|3084.11|3075.41|3084.16|3075.46|3082.66|3073.96|33
1628614660000|2021-08-10 16:57:40|3084.02|3075.32|3084.52|3075.82|3084.52|3075.82|3083.52|3074.82|31
1628614670000|2021-08-10 16:57:50|3084.57|3075.87|3086.46|3077.76|3086.46|3077.76|3084.57|3075.87|30
1628614680000|2021-08-10 16:58:00|3086.56|3077.86|3086.75|3078.05|3087.19|3078.49|3086.51|3077.81|27
1628614690000|2021-08-10 16:58:10|3086.95|3078.25|3086.47|3077.77|3087.47|3078.77|3086.47|3077.77|32
1628614700000|2021-08-10 16:58:20|3086.49|3077.79|3084.93|3076.23|3086.53|3077.83|3084.84|3076.14|40
1628614710000|2021-08-10 16:58:30|3084.91|3076.21|3081.41|3072.71|3085.29|3076.59|3081.41|3072.71|36
1628614720000|2021-08-10 16:58:40|3081.36|3072.66|3082.05|3073.35|3082.05|3073.35|3080.34|3071.64|37
1628614730000|2021-08-10 16:58:50|3082.36|3073.66|3082.45|3073.75|3082.73|3074.03|3081.75|3073.05|39
1628614740000|2021-08-10 16:59:00|3082.48|3073.78|3080.55|3071.85|3082.51|3073.81|3078.52|3069.82|37
1628614750000|2021-08-10 16:59:10|3080.54|3071.84|3080.63|3071.93|3081.04|3072.34|3080.2|3071.5|35
1628614760000|2021-08-10 16:59:20|3080.65|3071.95|3077.23|3068.53|3080.74|3072.04|3077.23|3068.53|36
1628614770000|2021-08-10 16:59:30|3077.22|3068.52|3076.25|3067.55|3077.3|3068.6|3075.14|3066.44|37
1628614780000|2021-08-10 16:59:40|3075.99|3067.29|3076.55|3067.85|3077.03|3068.33|3075.61|3066.91|39
1628614790000|2021-08-10 16:59:50|3076.47|3067.77|3076.89|3068.19|3077.41|3068.71|3076.44|3067.74|39
1628614800000|2021-08-10 17:00:00|3076.84|3068.14|3076.97|3068.27|3077.49|3068.79|3076.36|3067.66|38
1628614810000|2021-08-10 17:00:10|3076.92|3068.22|3076.81|3068.11|3077.37|3068.67|3076.79|3068.09|36
1628614820000|2021-08-10 17:00:20|3076.91|3068.21|3079.35|3070.65|3079.35|3070.65|3076.84|3068.14|36
1628614830000|2021-08-10 17:00:30|3079.84|3071.14|3082.06|3073.36|3082.13|3073.43|3079.84|3071.14|40
1628614840000|2021-08-10 17:00:40|3082.17|3073.47|3082.96|3074.26|3083.12|3074.42|3082.17|3073.47|36
1628614850000|2021-08-10 17:00:50|3083.09|3074.39|3084.41|3075.71|3084.41|3075.71|3082.68|3073.98|37
1628614860000|2021-08-10 17:01:00|3084.45|3075.75|3081.23|3072.53|3084.47|3075.77|3080.98|3072.28|38
1628614870000|2021-08-10 17:01:10|3081.05|3072.35|3081.7|3073|3082.99|3074.29|3081.05|3072.35|38
1628614880000|2021-08-10 17:01:20|3081.78|3073.08|3082.19|3073.49|3083.25|3074.55|3080.39|3071.69|37
1628614890000|2021-08-10 17:01:30|3082.16|3073.46|3084.25|3075.55|3084.25|3075.55|3081.74|3073.04|35
1628614900000|2021-08-10 17:01:40|3084.3|3075.6|3085.27|3076.57|3085.35|3076.65|3083.91|3075.21|33
1628614910000|2021-08-10 17:01:50|3085.33|3076.63|3085.71|3077.01|3085.71|3077.01|3085.14|3076.44|31
1628614920000|2021-08-10 17:02:00|3085.5|3076.8|3085.83|3077.13|3085.92|3077.22|3085.18|3076.48|31
1628614930000|2021-08-10 17:02:10|3085.8|3077.1|3083.64|3074.94|3086.22|3077.52|3083.64|3074.94|37
1628614940000|2021-08-10 17:02:20|3083.67|3074.97|3082.63|3073.93|3083.71|3075.01|3081.94|3073.24|32
1628614950000|2021-08-10 17:02:30|3082.35|3073.65|3084.87|3076.17|3085.88|3077.18|3082.35|3073.65|40
1628614960000|2021-08-10 17:02:40|3084.78|3076.08|3085.43|3076.73|3085.43|3076.73|3084.4|3075.7|36
1628614970000|2021-08-10 17:02:50|3085.76|3077.06|3086.89|3078.19|3087.01|3078.31|3085.65|3076.95|37
1628614980000|2021-08-10 17:03:00|3087.13|3078.43|3086.6|3077.9|3087.13|3078.43|3086.37|3077.67|32
1628614990000|2021-08-10 17:03:10|3087|3078.3|3086.26|3077.56|3087.54|3078.84|3086.14|3077.44|35
1628615000000|2021-08-10 17:03:20|3086.25|3077.55|3082.16|3073.46|3086.72|3078.02|3082.08|3073.38|38
1628615010000|2021-08-10 17:03:30|3082.22|3073.52|3082.53|3073.83|3082.55|3073.85|3081.53|3072.83|39
1628615020000|2021-08-10 17:03:40|3081.97|3073.27|3082.49|3073.79|3082.67|3073.97|3081.73|3073.03|35
1628615030000|2021-08-10 17:03:50|3082.05|3073.35|3082.88|3074.18|3083.36|3074.66|3081.81|3073.11|32
1628615040000|2021-08-10 17:04:00|3083.05|3074.35|3083.27|3074.57|3084.05|3075.35|3082.02|3073.32|37
1628615050000|2021-08-10 17:04:10|3083.31|3074.61|3080.94|3072.24|3083.96|3075.26|3080.89|3072.19|33
1628615060000|2021-08-10 17:04:20|3081.56|3072.86|3081.53|3072.83|3082.36|3073.66|3080.97|3072.27|34
1628615070000|2021-08-10 17:04:30|3081.55|3072.85|3081.31|3072.61|3081.88|3073.18|3081.31|3072.61|34
1628615080000|2021-08-10 17:04:40|3081.38|3072.68|3082.79|3074.09|3082.79|3074.09|3081.26|3072.56|36
1628615090000|2021-08-10 17:04:50|3082.64|3073.94|3081.85|3073.15|3082.75|3074.05|3081.78|3073.08|33
1628615100000|2021-08-10 17:05:00|3081.8|3073.1|3084.04|3075.34|3084.04|3075.34|3081.6|3072.9|35
1628615110000|2021-08-10 17:05:10|3084.4|3075.7|3083.35|3074.65|3084.64|3075.94|3082.65|3073.95|38
1628615120000|2021-08-10 17:05:20|3083.63|3074.93|3083.71|3075.01|3084.33|3075.63|3083.01|3074.31|37
1628615130000|2021-08-10 17:05:30|3083.77|3075.07|3084.84|3076.14|3085.8|3077.1|3083.6|3074.9|36
1628615140000|2021-08-10 17:05:40|3084.4|3075.7|3085.61|3076.91|3086.15|3077.45|3084.4|3075.7|37
1628615150000|2021-08-10 17:05:50|3085.31|3076.61|3086.49|3077.79|3087.34|3078.64|3084.91|3076.21|36
1628615160000|2021-08-10 17:06:00|3087.09|3078.39|3086.53|3077.83|3087.56|3078.86|3086.53|3077.83|32
1628615170000|2021-08-10 17:06:10|3086.73|3078.03|3085.41|3076.71|3087.28|3078.58|3085.29|3076.59|36
1628615180000|2021-08-10 17:06:20|3085.47|3076.77|3083.96|3075.26|3085.58|3076.88|3083.1|3074.4|34
1628615190000|2021-08-10 17:06:30|3083.75|3075.05|3082.35|3073.65|3084.21|3075.51|3082.35|3073.65|33
1628615200000|2021-08-10 17:06:40|3082.55|3073.85|3084.19|3075.49|3085.06|3076.36|3082.4|3073.7|37
1628615210000|2021-08-10 17:06:50|3084.86|3076.16|3085.53|3076.83|3086.01|3077.31|3083.67|3074.97|36
1628615220000|2021-08-10 17:07:00|3085.94|3077.24|3085.61|3076.91|3086.92|3078.22|3085.02|3076.32|39
1628615230000|2021-08-10 17:07:10|3085|3076.3|3085.68|3076.98|3085.92|3077.22|3085|3076.3|27
1628615240000|2021-08-10 17:07:20|3085.92|3077.22|3085.29|3076.59|3085.92|3077.22|3085.18|3076.48|25
1628615250000|2021-08-10 17:07:30|3085.77|3077.07|3084.98|3076.28|3085.77|3077.07|3084.94|3076.24|25
1628615260000|2021-08-10 17:07:40|3084.83|3076.13|3086.08|3077.38|3086.08|3077.38|3084.38|3075.68|28
1628615270000|2021-08-10 17:07:50|3086.09|3077.39|3085.28|3076.58|3086.1|3077.4|3085.04|3076.34|20
1628615280000|2021-08-10 17:08:00|3085.18|3076.48|3083.7|3075|3085.43|3076.73|3083.7|3075|36
1628615290000|2021-08-10 17:08:10|3083.52|3074.82|3082.51|3073.81|3084.47|3075.77|3082.33|3073.63|40
1628615300000|2021-08-10 17:08:20|3082.84|3074.14|3084.04|3075.34|3084.38|3075.68|3082.62|3073.92|34
1628615310000|2021-08-10 17:08:30|3084.67|3075.97|3083.97|3075.27|3084.77|3076.07|3083.48|3074.78|37
1628615320000|2021-08-10 17:08:40|3084.02|3075.32|3084.34|3075.64|3084.58|3075.88|3083.85|3075.15|38
1628615330000|2021-08-10 17:08:50|3084.24|3075.54|3085.05|3076.35|3085.1|3076.4|3084.06|3075.36|26
1628615340000|2021-08-10 17:09:00|3084.98|3076.28|3085.63|3076.93|3085.71|3077.01|3084.9|3076.2|26
1628615350000|2021-08-10 17:09:10|3085.67|3076.97|3087.42|3078.72|3087.43|3078.73|3085.59|3076.89|31
1628615360000|2021-08-10 17:09:20|3087.54|3078.84|3087.5|3078.8|3087.58|3078.88|3086.47|3077.77|33
1628615370000|2021-08-10 17:09:30|3087.49|3078.79|3086.01|3077.31|3087.49|3078.79|3086.01|3077.31|37
1628615380000|2021-08-10 17:09:40|3086.11|3077.41|3089.04|3080.34|3089.21|3080.51|3086.11|3077.41|33
1628615390000|2021-08-10 17:09:50|3088.99|3080.29|3089.2|3080.5|3089.43|3080.73|3088.92|3080.22|34
1628615400000|2021-08-10 17:10:00|3089.19|3080.49|3090|3081.3|3090.58|3081.88|3089|3080.3|32
1628615410000|2021-08-10 17:10:10|3090.49|3081.79|3091.59|3082.89|3091.59|3082.89|3090.31|3081.61|36
1628615420000|2021-08-10 17:10:20|3091.33|3082.63|3092.6|3083.9|3092.6|3083.9|3090.88|3082.18|38
1628615430000|2021-08-10 17:10:30|3092.62|3083.92|3093.97|3085.27|3093.97|3085.27|3092.34|3083.64|39
1628615440000|2021-08-10 17:10:40|3093.67|3084.97|3095.73|3087.03|3096.29|3087.59|3093.67|3084.97|38
1628615450000|2021-08-10 17:10:50|3095.99|3087.29|3095.41|3086.71|3096.83|3088.13|3095.41|3086.71|39
1628615460000|2021-08-10 17:11:00|3095.34|3086.64|3095.83|3087.13|3096.35|3087.65|3094.74|3086.04|34
1628615470000|2021-08-10 17:11:10|3095.15|3086.45|3097.25|3088.55|3097.25|3088.55|3095.15|3086.45|39
1628615480000|2021-08-10 17:11:20|3096.82|3088.12|3095.93|3087.23|3097.24|3088.54|3095.93|3087.23|35
1628615490000|2021-08-10 17:11:30|3096.47|3087.77|3097.26|3088.56|3097.44|3088.74|3096.3|3087.6|38
1628615500000|2021-08-10 17:11:40|3097.25|3088.55|3096.94|3088.24|3097.6|3088.9|3096.54|3087.84|30
1628615510000|2021-08-10 17:11:50|3096.66|3087.96|3097.83|3089.13|3097.88|3089.18|3096.49|3087.79|31
1628615520000|2021-08-10 17:12:00|3097.74|3089.04|3097.11|3088.41|3098.57|3089.87|3097.09|3088.39|39
1628615530000|2021-08-10 17:12:10|3096.99|3088.29|3093.55|3084.85|3097.01|3088.31|3093.42|3084.72|31
1628615540000|2021-08-10 17:12:20|3092.56|3083.86|3097.37|3088.67|3097.37|3088.67|3092.56|3083.86|36
1628615550000|2021-08-10 17:12:30|3097.29|3088.59|3095.18|3086.48|3097.64|3088.94|3094.42|3085.72|37
1628615560000|2021-08-10 17:12:40|3095.2|3086.5|3094.29|3085.59|3095.52|3086.82|3093.68|3084.98|32
1628615570000|2021-08-10 17:12:50|3094.44|3085.74|3094.31|3085.61|3096.2|3087.5|3094.05|3085.35|28
1628615580000|2021-08-10 17:13:00|3094.29|3085.59|3093.99|3085.29|3094.67|3085.97|3093.74|3085.04|30
1628615590000|2021-08-10 17:13:10|3094|3085.3|3093.97|3085.27|3094.29|3085.59|3093.81|3085.11|23
1628615600000|2021-08-10 17:13:20|3094|3085.3|3094.97|3086.27|3094.97|3086.27|3093.1|3084.4|32
1628615610000|2021-08-10 17:13:30|3094.72|3086.02|3095.51|3086.81|3095.89|3087.19|3094.4|3085.7|38
1628615620000|2021-08-10 17:13:40|3095.95|3087.25|3095.61|3086.91|3096.19|3087.49|3095.2|3086.5|36
1628615630000|2021-08-10 17:13:50|3095.31|3086.61|3094.48|3085.78|3096.15|3087.45|3094.23|3085.53|39
1628615640000|2021-08-10 17:14:00|3094.49|3085.79|3093.21|3084.51|3094.5|3085.8|3092.71|3084.01|33
1628615650000|2021-08-10 17:14:10|3093.06|3084.36|3093.88|3085.18|3094.27|3085.57|3092.87|3084.17|38
1628615660000|2021-08-10 17:14:20|3093.86|3085.16|3094.14|3085.44|3094.69|3085.99|3093.68|3084.98|39
1628615670000|2021-08-10 17:14:30|3094.15|3085.45|3094.59|3085.89|3094.59|3085.89|3093.03|3084.33|36
1628615680000|2021-08-10 17:14:40|3094.66|3085.96|3095.02|3086.32|3095.15|3086.45|3093.69|3084.99|36
1628615690000|2021-08-10 17:14:50|3094.56|3085.86|3095.25|3086.55|3095.36|3086.66|3094.5|3085.8|39
1628615700000|2021-08-10 17:15:00|3094.89|3086.19|3094.61|3085.91|3095.26|3086.56|3093.77|3085.07|38
1628615710000|2021-08-10 17:15:10|3093.79|3085.09|3097.68|3088.98|3098.06|3089.36|3093.79|3085.09|38
1628615720000|2021-08-10 17:15:20|3097.88|3089.18|3096.87|3088.17|3097.94|3089.24|3096.85|3088.15|36
1628615730000|2021-08-10 17:15:30|3097.61|3088.91|3100.89|3092.19|3100.92|3092.22|3097.48|3088.78|39
1628615740000|2021-08-10 17:15:40|3100.97|3092.27|3102.68|3093.98|3103.03|3094.33|3100.97|3092.27|37
1628615750000|2021-08-10 17:15:50|3102.72|3094.02|3102.13|3093.43|3103.17|3094.47|3101.73|3093.03|37
1628615760000|2021-08-10 17:16:00|3102.03|3093.33|3100.21|3091.51|3102.6|3093.9|3098.28|3089.58|37
1628615770000|2021-08-10 17:16:10|3100.64|3091.94|3099.7|3091|3101.12|3092.42|3099.7|3091|36
1628615780000|2021-08-10 17:16:20|3099.84|3091.14|3102.91|3094.21|3102.91|3094.21|3099.56|3090.86|36
1628615790000|2021-08-10 17:16:30|3102.89|3094.19|3102.7|3094|3102.89|3094.19|3102.47|3093.77|10
1628615800000|2021-08-10 17:16:40|3102.76|3094.06|3102.86|3094.16|3102.96|3094.26|3102.28|3093.58|24
1628615810000|2021-08-10 17:16:50|3102.82|3094.12|3103.39|3094.69|3104.06|3095.36|3102.55|3093.85|33
1628615820000|2021-08-10 17:17:00|3103.3|3094.6|3105.36|3096.66|3105.36|3096.66|3102.55|3093.85|34
1628615830000|2021-08-10 17:17:10|3105.43|3096.73|3105.58|3096.88|3106.18|3097.48|3105.34|3096.64|36
1628615840000|2021-08-10 17:17:20|3105.34|3096.64|3106.09|3097.39|3106.57|3097.87|3105.12|3096.42|33
1628615850000|2021-08-10 17:17:30|3105.9|3097.2|3103.81|3095.11|3106.92|3098.22|3103.81|3095.11|33
1628615860000|2021-08-10 17:17:40|3104.06|3095.36|3104.14|3095.44|3104.14|3095.44|3101.99|3093.29|40
1628615870000|2021-08-10 17:17:50|3104.35|3095.65|3103.11|3094.41|3107.48|3098.78|3103.11|3094.41|39
1628615880000|2021-08-10 17:18:00|3103.21|3094.51|3102.74|3094.04|3103.21|3094.51|3102.21|3093.51|40
1628615890000|2021-08-10 17:18:10|3102.49|3093.79|3103.76|3095.06|3103.76|3095.06|3102.23|3093.53|34
1628615900000|2021-08-10 17:18:20|3103.31|3094.61|3102.5|3093.8|3104.01|3095.31|3102.03|3093.33|36
1628615910000|2021-08-10 17:18:30|3102.86|3094.16|3102.66|3093.96|3103.33|3094.63|3102.22|3093.52|36
1628615920000|2021-08-10 17:18:40|3102.64|3093.94|3102.77|3094.07|3102.86|3094.16|3101.96|3093.26|36
1628615930000|2021-08-10 17:18:50|3102.81|3094.11|3102.11|3093.41|3103.54|3094.84|3101.8|3093.1|33
1628615940000|2021-08-10 17:19:00|3102.22|3093.52|3102.82|3094.12|3102.82|3094.12|3101.58|3092.88|26
1628615950000|2021-08-10 17:19:10|3102.88|3094.18|3101.42|3092.72|3102.88|3094.18|3101.31|3092.61|32
1628615960000|2021-08-10 17:19:20|3101|3092.3|3100.88|3092.18|3101.08|3092.38|3099.71|3091.01|34
1628615970000|2021-08-10 17:19:30|3101.45|3092.75|3101.31|3092.61|3102.67|3093.97|3101.07|3092.37|36
1628615980000|2021-08-10 17:19:40|3101.32|3092.62|3100.45|3091.75|3102.45|3093.75|3100.26|3091.56|36
1628615990000|2021-08-10 17:19:50|3100.46|3091.76|3100.62|3091.92|3101.37|3092.67|3100.13|3091.43|36
1628616000000|2021-08-10 17:20:00|3100.66|3091.96|3098.52|3089.82|3100.94|3092.24|3098.15|3089.45|35
1628616010000|2021-08-10 17:20:10|3098.76|3090.06|3098.85|3090.15|3098.97|3090.27|3097.27|3088.57|38
1628616020000|2021-08-10 17:20:20|3098.8|3090.1|3095.74|3087.04|3098.92|3090.22|3095.67|3086.97|38
1628616030000|2021-08-10 17:20:30|3095.53|3086.83|3095.15|3086.45|3096.18|3087.48|3094.4|3085.7|40
1628616040000|2021-08-10 17:20:40|3095.1|3086.4|3095.89|3087.19|3096.54|3087.84|3095.1|3086.4|40
1628616050000|2021-08-10 17:20:50|3095.86|3087.16|3095.46|3086.76|3096.61|3087.91|3095.45|3086.75|36
1628616060000|2021-08-10 17:21:00|3095.29|3086.59|3096.24|3087.54|3096.8|3088.1|3095.29|3086.59|35
1628616070000|2021-08-10 17:21:10|3095.35|3086.65|3095.93|3087.23|3096.17|3087.47|3095.19|3086.49|30
1628616080000|2021-08-10 17:21:20|3095.59|3086.89|3094.11|3085.41|3095.59|3086.89|3093.77|3085.07|36
1628616090000|2021-08-10 17:21:30|3094.48|3085.78|3092.95|3084.25|3094.63|3085.93|3092.95|3084.25|17
1628616100000|2021-08-10 17:21:40|3092.89|3084.19|3094.93|3086.23|3095.21|3086.51|3092.61|3083.91|35
1628616110000|2021-08-10 17:21:50|3094.38|3085.68|3094.37|3085.67|3094.89|3086.19|3094.06|3085.36|26
1628616120000|2021-08-10 17:22:00|3094.26|3085.56|3094.46|3085.76|3094.46|3085.76|3094.26|3085.56|20
1628616130000|2021-08-10 17:22:10|3094.43|3085.73|3093.98|3085.28|3095.09|3086.39|3093.83|3085.13|32
1628616140000|2021-08-10 17:22:20|3094.07|3085.37|3093.93|3085.23|3094.4|3085.7|3093.52|3084.82|37
1628616150000|2021-08-10 17:22:30|3093.88|3085.18|3091.95|3083.25|3094.11|3085.41|3091.85|3083.15|35
1628616160000|2021-08-10 17:22:40|3092.01|3083.31|3091.99|3083.29|3092.01|3083.31|3090.66|3081.96|36
1628616170000|2021-08-10 17:22:50|3091.8|3083.1|3091.19|3082.49|3092.3|3083.6|3091.06|3082.36|32
1628616180000|2021-08-10 17:23:00|3091.09|3082.39|3092.63|3083.93|3092.68|3083.98|3091.09|3082.39|35
1628616190000|2021-08-10 17:23:10|3092.61|3083.91|3092.71|3084.01|3092.84|3084.14|3091.42|3082.72|32
1628616200000|2021-08-10 17:23:20|3092.62|3083.92|3092.44|3083.74|3092.98|3084.28|3091.88|3083.18|27
1628616210000|2021-08-10 17:23:30|3092.47|3083.77|3093.1|3084.4|3093.23|3084.53|3091.72|3083.02|34
1628616220000|2021-08-10 17:23:40|3093.09|3084.39|3092.87|3084.17|3093.35|3084.65|3092.71|3084.01|37
1628616230000|2021-08-10 17:23:50|3092.94|3084.24|3093.04|3084.34|3093.65|3084.95|3092.8|3084.1|31
1628616240000|2021-08-10 17:24:00|3093.03|3084.33|3093.58|3084.88|3094.01|3085.31|3092.72|3084.02|28
1628616250000|2021-08-10 17:24:10|3093.33|3084.63|3093.64|3084.94|3093.78|3085.08|3093.29|3084.59|22
1628616260000|2021-08-10 17:24:20|3093.6|3084.9|3093.84|3085.14|3093.84|3085.14|3093.58|3084.88|14
1628616270000|2021-08-10 17:24:30|3093.83|3085.13|3095.02|3086.32|3095.03|3086.33|3093.37|3084.67|21
1628616280000|2021-08-10 17:24:40|3095.3|3086.6|3095|3086.3|3096.56|3087.86|3094.57|3085.87|32
1628616290000|2021-08-10 17:24:50|3094.92|3086.22|3095.79|3087.09|3095.79|3087.09|3094.19|3085.49|34
1628616300000|2021-08-10 17:25:00|3095.92|3087.22|3096.96|3088.26|3097.22|3088.52|3095.58|3086.88|33
1628616310000|2021-08-10 17:25:10|3096.4|3087.7|3097.31|3088.61|3097.49|3088.79|3096.4|3087.7|33
1628616320000|2021-08-10 17:25:20|3096.7|3088|3095.19|3086.49|3097.29|3088.59|3094.95|3086.25|31
1628616330000|2021-08-10 17:25:30|3094.94|3086.24|3094.26|3085.56|3095.43|3086.73|3094.26|3085.56|36
1628616340000|2021-08-10 17:25:40|3094.08|3085.38|3094.24|3085.54|3094.86|3086.16|3093.99|3085.29|32
1628616350000|2021-08-10 17:25:50|3094.35|3085.65|3094.47|3085.77|3094.47|3085.77|3093.35|3084.65|24
1628616360000|2021-08-10 17:26:00|3094.53|3085.83|3094.28|3085.58|3094.98|3086.28|3094.21|3085.51|34
1628616370000|2021-08-10 17:26:10|3094.49|3085.79|3095.57|3086.87|3095.63|3086.93|3094.28|3085.58|35
1628616380000|2021-08-10 17:26:20|3096.2|3087.5|3094.94|3086.24|3096.57|3087.87|3094.94|3086.24|31
1628616390000|2021-08-10 17:26:30|3095.01|3086.31|3095.17|3086.47|3095.64|3086.94|3094.33|3085.63|36
1628616400000|2021-08-10 17:26:40|3094.71|3086.01|3095.62|3086.92|3095.71|3087.01|3094.55|3085.85|36
1628616410000|2021-08-10 17:26:50|3095.16|3086.46|3095.26|3086.56|3095.65|3086.95|3094.44|3085.74|33
1628616420000|2021-08-10 17:27:00|3094.79|3086.09|3094.09|3085.39|3095.3|3086.6|3093.71|3085.01|33
1628616430000|2021-08-10 17:27:10|3094.04|3085.34|3094.37|3085.67|3094.62|3085.92|3093.86|3085.16|35
1628616440000|2021-08-10 17:27:20|3094.36|3085.66|3093.93|3085.23|3094.44|3085.74|3093.91|3085.21|16
1628616450000|2021-08-10 17:27:30|3093.92|3085.22|3092.94|3084.24|3094.45|3085.75|3092.06|3083.36|31
1628616460000|2021-08-10 17:27:40|3092.91|3084.21|3092.26|3083.56|3093.22|3084.52|3092.15|3083.45|33
1628616470000|2021-08-10 17:27:50|3092.33|3083.63|3091.97|3083.27|3092.77|3084.07|3091.38|3082.68|35
1628616480000|2021-08-10 17:28:00|3091.96|3083.26|3092.02|3083.32|3092.16|3083.46|3091.78|3083.08|35
1628616490000|2021-08-10 17:28:10|3092|3083.3|3092.93|3084.23|3093.13|3084.43|3092|3083.3|29
1628616500000|2021-08-10 17:28:20|3093.04|3084.34|3092.66|3083.96|3093.11|3084.41|3092.33|3083.63|34
1628616510000|2021-08-10 17:28:30|3092.52|3083.82|3092.75|3084.05|3092.89|3084.19|3092.27|3083.57|37
1628616520000|2021-08-10 17:28:40|3092.52|3083.82|3092.48|3083.78|3092.88|3084.18|3092.35|3083.65|31
1628616530000|2021-08-10 17:28:50|3092.56|3083.86|3092.77|3084.07|3092.81|3084.11|3092.32|3083.62|30
1628616540000|2021-08-10 17:29:00|3092.73|3084.03|3092.36|3083.66|3092.82|3084.12|3092.27|3083.57|28
1628616550000|2021-08-10 17:29:10|3092.29|3083.59|3094.67|3085.97|3094.67|3085.97|3092.29|3083.59|32
1628616560000|2021-08-10 17:29:20|3093.95|3085.25|3096.4|3087.7|3097.08|3088.38|3093.72|3085.02|36
1628616570000|2021-08-10 17:29:30|3096.47|3087.77|3097.02|3088.32|3097.35|3088.65|3096.42|3087.72|36
1628616580000|2021-08-10 17:29:40|3097.05|3088.35|3097.99|3089.29|3097.99|3089.29|3096.35|3087.65|34
1628616590000|2021-08-10 17:29:50|3097.78|3089.08|3101.5|3092.8|3101.5|3092.8|3097.78|3089.08|39
1628616600000|2021-08-10 17:30:00|3101.33|3092.63|3101.77|3093.07|3102.37|3093.67|3101.09|3092.39|38
1628616610000|2021-08-10 17:30:10|3101.65|3092.95|3101.54|3092.84|3101.65|3092.95|3100.88|3092.18|33
1628616620000|2021-08-10 17:30:20|3101.19|3092.49|3101.09|3092.39|3101.54|3092.84|3100.34|3091.64|37
1628616630000|2021-08-10 17:30:30|3100.63|3091.93|3096.56|3087.86|3100.63|3091.93|3096.56|3087.86|35
1628616640000|2021-08-10 17:30:40|3096.5|3087.8|3096.87|3088.17|3097.02|3088.32|3096.32|3087.62|30
1628616650000|2021-08-10 17:30:50|3096.77|3088.07|3096.58|3087.88|3097|3088.3|3096.5|3087.8|23
1628616660000|2021-08-10 17:31:00|3095.98|3087.28|3094.55|3085.85|3096.09|3087.39|3094.55|3085.85|35
1628616670000|2021-08-10 17:31:10|3094.18|3085.48|3092.6|3083.9|3094.18|3085.48|3092.35|3083.65|26
1628616680000|2021-08-10 17:31:20|3092.5|3083.8|3092.46|3083.76|3092.59|3083.89|3092.2|3083.5|15
1628616690000|2021-08-10 17:31:30|3092.67|3083.97|3092.03|3083.33|3093.07|3084.37|3091.59|3082.89|28
1628616700000|2021-08-10 17:31:40|3091.84|3083.14|3092.01|3083.31|3092.51|3083.81|3091.57|3082.87|37
1628616710000|2021-08-10 17:31:50|3092.51|3083.81|3092.76|3084.06|3093.05|3084.35|3090.68|3081.98|35
1628616720000|2021-08-10 17:32:00|3092.75|3084.05|3091.82|3083.12|3092.75|3084.05|3091.05|3082.35|37
1628616730000|2021-08-10 17:32:10|3091.72|3083.02|3091.84|3083.14|3092.33|3083.63|3090.74|3082.04|30
1628616740000|2021-08-10 17:32:20|3092.33|3083.63|3094.74|3086.04|3095.39|3086.69|3091.66|3082.96|37
1628616750000|2021-08-10 17:32:30|3094.71|3086.01|3091.75|3083.05|3094.8|3086.1|3091.68|3082.98|40
1628616760000|2021-08-10 17:32:40|3091.99|3083.29|3092.19|3083.49|3092.31|3083.61|3091.58|3082.88|38
1628616770000|2021-08-10 17:32:50|3092|3083.3|3092|3083.3|3092.28|3083.58|3091.61|3082.91|34
1628616780000|2021-08-10 17:33:00|3091.99|3083.29|3091.74|3083.04|3093.36|3084.66|3091.62|3082.92|39
1628616790000|2021-08-10 17:33:10|3091.59|3082.89|3090.4|3081.7|3091.64|3082.94|3090.29|3081.59|36
1628616800000|2021-08-10 17:33:20|3090.39|3081.69|3090.6|3081.9|3090.85|3082.15|3090.38|3081.68|40
1628616810000|2021-08-10 17:33:30|3090.55|3081.85|3091.57|3082.87|3091.72|3083.02|3090.38|3081.68|35
1628616820000|2021-08-10 17:33:40|3091.45|3082.75|3090.66|3081.96|3091.53|3082.83|3090.66|3081.96|38
1628616830000|2021-08-10 17:33:50|3090.61|3081.91|3090.62|3081.92|3090.83|3082.13|3090.43|3081.73|30
1628616840000|2021-08-10 17:34:00|3090.66|3081.96|3090.82|3082.12|3090.94|3082.24|3090.54|3081.84|33
1628616850000|2021-08-10 17:34:10|3090.85|3082.15|3090.58|3081.88|3090.89|3082.19|3090.48|3081.78|32
1628616860000|2021-08-10 17:34:20|3090.62|3081.92|3091.14|3082.44|3091.14|3082.44|3090.59|3081.89|33
1628616870000|2021-08-10 17:34:30|3091.28|3082.58|3092.69|3083.99|3093.02|3084.32|3091.2|3082.5|38
1628616880000|2021-08-10 17:34:40|3092.22|3083.52|3094.49|3085.79|3094.59|3085.89|3092.22|3083.52|39
1628616890000|2021-08-10 17:34:50|3094.26|3085.56|3092.45|3083.75|3094.26|3085.56|3092.24|3083.54|36
1628616900000|2021-08-10 17:35:00|3092.48|3083.78|3091.86|3083.16|3092.48|3083.78|3091.2|3082.5|38
1628616910000|2021-08-10 17:35:10|3091.99|3083.29|3091.87|3083.17|3092.72|3084.02|3091.74|3083.04|40
1628616920000|2021-08-10 17:35:20|3091.72|3083.02|3093.33|3084.63|3093.78|3085.08|3091.61|3082.91|36
1628616930000|2021-08-10 17:35:30|3092.92|3084.22|3093.24|3084.54|3093.24|3084.54|3092.78|3084.08|26
1628616940000|2021-08-10 17:35:40|3093.51|3084.81|3093.92|3085.22|3094.51|3085.81|3093.45|3084.75|27
1628616950000|2021-08-10 17:35:50|3093.84|3085.14|3093.66|3084.96|3094.53|3085.83|3093.6|3084.9|33
1628616960000|2021-08-10 17:36:00|3093.3|3084.6|3093.52|3084.82|3094.23|3085.53|3093.07|3084.37|33
1628616970000|2021-08-10 17:36:10|3093.77|3085.07|3094.4|3085.7|3094.4|3085.7|3093.7|3085|23
1628616980000|2021-08-10 17:36:20|3094.35|3085.65|3094.28|3085.58|3094.35|3085.65|3093.71|3085.01|13
1628616990000|2021-08-10 17:36:30|3094.27|3085.57|3093.98|3085.28|3094.35|3085.65|3093.54|3084.84|32
1628617000000|2021-08-10 17:36:40|3094.07|3085.37|3093.66|3084.96|3094.14|3085.44|3093.5|3084.8|29
1628617010000|2021-08-10 17:36:50|3093.61|3084.91|3093.42|3084.72|3093.89|3085.19|3093.27|3084.57|36
1628617020000|2021-08-10 17:37:00|3093.52|3084.82|3095.58|3086.88|3095.61|3086.91|3093.52|3084.82|30
1628617030000|2021-08-10 17:37:10|3095.56|3086.86|3095.8|3087.1|3096.14|3087.44|3095.56|3086.86|21
1628617040000|2021-08-10 17:37:20|3095.58|3086.88|3097.55|3088.85|3097.55|3088.85|3095.58|3086.88|22
1628617050000|2021-08-10 17:37:30|3097.53|3088.83|3097.45|3088.75|3097.72|3089.02|3097.23|3088.53|12
1628617060000|2021-08-10 17:37:40|3096.93|3088.23|3098.27|3089.57|3098.61|3089.91|3096|3087.3|36
1628617070000|2021-08-10 17:37:50|3098.51|3089.81|3098.99|3090.29|3099.9|3091.2|3098.21|3089.51|37
1628617080000|2021-08-10 17:38:00|3099.01|3090.31|3099.48|3090.78|3099.58|3090.88|3098.66|3089.96|34
1628617090000|2021-08-10 17:38:10|3099.52|3090.82|3099.44|3090.74|3099.76|3091.06|3098.98|3090.28|36
1628617100000|2021-08-10 17:38:20|3099.72|3091.02|3098.53|3089.83|3099.79|3091.09|3098.53|3089.83|35
1628617110000|2021-08-10 17:38:30|3098.48|3089.78|3098.32|3089.62|3098.69|3089.99|3098.09|3089.39|29
1628617120000|2021-08-10 17:38:40|3098.28|3089.58|3097.62|3088.92|3098.32|3089.62|3097.62|3088.92|27
1628617130000|2021-08-10 17:38:50|3097.5|3088.8|3095.78|3087.08|3097.5|3088.8|3095.26|3086.56|23
1628617140000|2021-08-10 17:39:00|3096.14|3087.44|3094.69|3085.99|3096.29|3087.59|3094.44|3085.74|30
1628617150000|2021-08-10 17:39:10|3094.63|3085.93|3092.99|3084.29|3094.63|3085.93|3092.26|3083.56|34
1628617160000|2021-08-10 17:39:20|3092.66|3083.96|3092.27|3083.57|3092.85|3084.15|3091.94|3083.24|31
1628617170000|2021-08-10 17:39:30|3092.25|3083.55|3091.04|3082.34|3092.61|3083.91|3090.61|3081.91|36
1628617180000|2021-08-10 17:39:40|3090.81|3082.11|3089.31|3080.61|3090.81|3082.11|3089.31|3080.61|37
1628617190000|2021-08-10 17:39:50|3089.23|3080.53|3089.7|3081|3089.7|3081|3088.48|3079.78|39
1628617200000|2021-08-10 17:40:00|3089.32|3080.62|3089.51|3080.81|3090.37|3081.67|3088.65|3079.95|40
1628617210000|2021-08-10 17:40:10|3089.59|3080.89|3091.45|3082.75|3091.94|3083.24|3089.48|3080.78|35
1628617220000|2021-08-10 17:40:20|3091.24|3082.54|3095.61|3086.91|3095.61|3086.91|3091.24|3082.54|37
1628617230000|2021-08-10 17:40:30|3095.41|3086.71|3094.93|3086.23|3095.7|3087|3094.52|3085.82|37
1628617240000|2021-08-10 17:40:40|3095.7|3087|3098.36|3089.66|3098.36|3089.66|3095.17|3086.47|37
1628617250000|2021-08-10 17:40:50|3098.39|3089.69|3097.41|3088.71|3099.02|3090.32|3097.4|3088.7|34
1628617260000|2021-08-10 17:41:00|3097.42|3088.72|3097.17|3088.47|3098.07|3089.37|3097.04|3088.34|33
1628617270000|2021-08-10 17:41:10|3096.85|3088.15|3098.02|3089.32|3098.45|3089.75|3096.42|3087.72|31
1628617280000|2021-08-10 17:41:20|3097.73|3089.03|3098.71|3090.01|3098.76|3090.06|3097.73|3089.03|36
1628617290000|2021-08-10 17:41:30|3098.67|3089.97|3098.67|3089.97|3098.69|3089.99|3098.4|3089.7|29
1628617300000|2021-08-10 17:41:40|3098.74|3090.04|3100.05|3091.35|3100.07|3091.37|3098.13|3089.43|30
1628617310000|2021-08-10 17:41:50|3100.49|3091.79|3101.62|3092.92|3101.66|3092.96|3100.38|3091.68|35
1628617320000|2021-08-10 17:42:00|3101.59|3092.89|3101.26|3092.56|3101.6|3092.9|3100.5|3091.8|35
1628617330000|2021-08-10 17:42:10|3101.27|3092.57|3101.01|3092.31|3101.27|3092.57|3101.01|3092.31|24
1628617340000|2021-08-10 17:42:20|3100.96|3092.26|3100.28|3091.58|3100.96|3092.26|3099.47|3090.77|36
1628617350000|2021-08-10 17:42:30|3100.51|3091.81|3100.67|3091.97|3101.06|3092.36|3100.42|3091.72|34
1628617360000|2021-08-10 17:42:40|3101.05|3092.35|3100.82|3092.12|3101.51|3092.81|3100.66|3091.96|25
1628617370000|2021-08-10 17:42:50|3100.65|3091.95|3100.42|3091.72|3100.65|3091.95|3099.84|3091.14|34
1628617380000|2021-08-10 17:43:00|3100.39|3091.69|3098.56|3089.86|3100.39|3091.69|3098.3|3089.6|36
1628617390000|2021-08-10 17:43:10|3098.57|3089.87|3100.96|3092.26|3100.96|3092.26|3097.48|3088.78|37
1628617400000|2021-08-10 17:43:20|3100.88|3092.18|3100.36|3091.66|3101.18|3092.48|3099.9|3091.2|37
1628617410000|2021-08-10 17:43:30|3100.33|3091.63|3100.09|3091.39|3100.64|3091.94|3099.69|3090.99|36
1628617420000|2021-08-10 17:43:40|3100.1|3091.4|3099.36|3090.66|3100.67|3091.97|3099.19|3090.49|38
1628617430000|2021-08-10 17:43:50|3099.32|3090.62|3097.94|3089.24|3099.36|3090.66|3097.92|3089.22|27
1628617440000|2021-08-10 17:44:00|3097.93|3089.23|3097.94|3089.24|3098.87|3090.17|3097.91|3089.21|39
1628617450000|2021-08-10 17:44:10|3098.05|3089.35|3095.75|3087.05|3098.43|3089.73|3095.51|3086.81|31
1628617460000|2021-08-10 17:44:20|3095.76|3087.06|3092.62|3083.92|3096.08|3087.38|3092.55|3083.85|34
1628617470000|2021-08-10 17:44:30|3092.63|3083.93|3092.78|3084.08|3093.15|3084.45|3091.7|3083|37
1628617480000|2021-08-10 17:44:40|3092.79|3084.09|3092.6|3083.9|3092.79|3084.09|3092.06|3083.36|34
1628617490000|2021-08-10 17:44:50|3092.15|3083.45|3092.7|3084|3093.84|3085.14|3092.15|3083.45|34
1628617500000|2021-08-10 17:45:00|3092.49|3083.79|3092.14|3083.44|3092.54|3083.84|3091.55|3082.85|32
1628617510000|2021-08-10 17:45:10|3092.16|3083.46|3096.62|3087.92|3096.62|3087.92|3092.16|3083.46|39
1628617520000|2021-08-10 17:45:20|3096.58|3087.88|3099.45|3090.75|3099.45|3090.75|3096.42|3087.72|39
1628617530000|2021-08-10 17:45:30|3099.3|3090.6|3099.58|3090.88|3100.36|3091.66|3099.3|3090.6|39
1628617540000|2021-08-10 17:45:40|3099.57|3090.87|3099.95|3091.25|3100.03|3091.33|3099.32|3090.62|38
1628617550000|2021-08-10 17:45:50|3099.93|3091.23|3099.58|3090.88|3099.93|3091.23|3099.09|3090.39|31
1628617560000|2021-08-10 17:46:00|3099.56|3090.86|3098.9|3090.2|3099.58|3090.88|3098.04|3089.34|35
1628617570000|2021-08-10 17:46:10|3098.52|3089.82|3098.36|3089.66|3100.07|3091.37|3098.36|3089.66|34
1628617580000|2021-08-10 17:46:20|3098.37|3089.67|3094.23|3085.53|3098.37|3089.67|3093.85|3085.15|34
1628617590000|2021-08-10 17:46:30|3094.16|3085.46|3091.14|3082.44|3094.58|3085.88|3091.14|3082.44|34
1628617600000|2021-08-10 17:46:40|3091.19|3082.49|3091.42|3082.72|3091.71|3083.01|3091.15|3082.45|31
1628617610000|2021-08-10 17:46:50|3091.48|3082.78|3090.3|3081.6|3091.71|3083.01|3090.3|3081.6|32
1628617620000|2021-08-10 17:47:00|3090.27|3081.57|3087.51|3078.81|3090.27|3081.57|3087.51|3078.81|36
1628617630000|2021-08-10 17:47:10|3087.18|3078.48|3087.96|3079.26|3088.22|3079.52|3087.13|3078.43|34
1628617640000|2021-08-10 17:47:20|3088.08|3079.38|3087.23|3078.53|3088.08|3079.38|3086.81|3078.11|40
1628617650000|2021-08-10 17:47:30|3087.22|3078.52|3086.75|3078.05|3087.58|3078.88|3086.18|3077.48|38
1628617660000|2021-08-10 17:47:40|3086.87|3078.17|3087.16|3078.46|3087.33|3078.63|3086.17|3077.47|37
1628617670000|2021-08-10 17:47:50|3087.08|3078.38|3087.75|3079.05|3087.76|3079.06|3086.18|3077.48|36
1628617680000|2021-08-10 17:48:00|3087.7|3079|3086.72|3078.02|3087.91|3079.21|3086.66|3077.96|37
1628617690000|2021-08-10 17:48:10|3086.48|3077.78|3086.17|3077.47|3087.2|3078.5|3085.99|3077.29|29
1628617700000|2021-08-10 17:48:20|3086.13|3077.43|3087.23|3078.53|3087.72|3079.02|3084.99|3076.29|31
1628617710000|2021-08-10 17:48:30|3087.13|3078.43|3087.72|3079.02|3087.83|3079.13|3087.05|3078.35|32
1628617720000|2021-08-10 17:48:40|3087.74|3079.04|3089.26|3080.56|3089.58|3080.88|3087.72|3079.02|36
1628617730000|2021-08-10 17:48:50|3089.34|3080.64|3087.8|3079.1|3089.34|3080.64|3087.72|3079.02|37
1628617740000|2021-08-10 17:49:00|3087.78|3079.08|3088.13|3079.43|3089.39|3080.69|3087.43|3078.73|35
1628617750000|2021-08-10 17:49:10|3087.93|3079.23|3088.55|3079.85|3089.2|3080.5|3087.53|3078.83|35
1628617760000|2021-08-10 17:49:20|3088.5|3079.8|3087.6|3078.9|3088.52|3079.82|3087.1|3078.4|37
1628617770000|2021-08-10 17:49:30|3087.47|3078.77|3087.48|3078.78|3088.01|3079.31|3087.16|3078.46|35
1628617780000|2021-08-10 17:49:40|3087.5|3078.8|3087.36|3078.66|3087.85|3079.15|3087.24|3078.54|29
1628617790000|2021-08-10 17:49:50|3087.61|3078.91|3086.13|3077.43|3087.62|3078.92|3085.79|3077.09|36
1628617800000|2021-08-10 17:50:00|3086.21|3077.51|3087.51|3078.81|3087.69|3078.99|3085.82|3077.12|38
1628617810000|2021-08-10 17:50:10|3087.53|3078.83|3087.65|3078.95|3089.12|3080.42|3087.26|3078.56|37
1628617820000|2021-08-10 17:50:20|3087.67|3078.97|3088.89|3080.19|3089.3|3080.6|3087.67|3078.97|33
1628617830000|2021-08-10 17:50:30|3088.66|3079.96|3088.87|3080.17|3089.19|3080.49|3088.23|3079.53|36
1628617840000|2021-08-10 17:50:40|3088.83|3080.13|3088.9|3080.2|3088.9|3080.2|3088.22|3079.52|36
1628617850000|2021-08-10 17:50:50|3088.95|3080.25|3088.99|3080.29|3089.19|3080.49|3088.53|3079.83|30
1628617860000|2021-08-10 17:51:00|3088.98|3080.28|3088.12|3079.42|3088.98|3080.28|3088.06|3079.36|25
1628617870000|2021-08-10 17:51:10|3088.08|3079.38|3089.02|3080.32|3089.02|3080.32|3088.03|3079.33|12
1628617880000|2021-08-10 17:51:20|3089.03|3080.33|3090.82|3082.12|3090.83|3082.13|3088.81|3080.11|27
1628617890000|2021-08-10 17:51:30|3090.8|3082.1|3091.44|3082.74|3091.44|3082.74|3090.25|3081.55|31
1628617900000|2021-08-10 17:51:40|3092.25|3083.55|3095.38|3086.68|3095.46|3086.76|3092.25|3083.55|25
1628617910000|2021-08-10 17:51:50|3095.25|3086.55|3096.41|3087.71|3096.44|3087.74|3095.17|3086.47|23
1628617920000|2021-08-10 17:52:00|3096.13|3087.43|3095.65|3086.95|3096.47|3087.77|3095.65|3086.95|29
1628617930000|2021-08-10 17:52:10|3095.32|3086.62|3097.1|3088.4|3097.9|3089.2|3095.32|3086.62|38
1628617940000|2021-08-10 17:52:20|3097.14|3088.44|3097.24|3088.54|3097.56|3088.86|3095.73|3087.03|35
1628617950000|2021-08-10 17:52:30|3097.36|3088.66|3096.77|3088.07|3098.17|3089.47|3096.76|3088.06|35
1628617960000|2021-08-10 17:52:40|3096.82|3088.12|3095.73|3087.03|3096.92|3088.22|3095.57|3086.87|35
1628617970000|2021-08-10 17:52:50|3095.61|3086.91|3094.11|3085.41|3095.72|3087.02|3093.92|3085.22|31
1628617980000|2021-08-10 17:53:00|3094.08|3085.38|3093.05|3084.35|3094.95|3086.25|3093.04|3084.34|39
1628617990000|2021-08-10 17:53:10|3093.08|3084.38|3092.91|3084.21|3093.18|3084.48|3092.22|3083.52|36
1628618000000|2021-08-10 17:53:20|3092.98|3084.28|3092.71|3084.01|3093.81|3085.11|3092.59|3083.89|37
1628618010000|2021-08-10 17:53:30|3092.74|3084.04|3094.52|3085.82|3094.52|3085.82|3092.52|3083.82|39
1628618020000|2021-08-10 17:53:40|3094.53|3085.83|3093.41|3084.71|3094.53|3085.83|3093.04|3084.34|37
1628618030000|2021-08-10 17:53:50|3093.45|3084.75|3094.15|3085.45|3094.15|3085.45|3093.44|3084.74|32
1628618040000|2021-08-10 17:54:00|3095.4|3086.7|3096.13|3087.43|3096.13|3087.43|3094.41|3085.71|32
1628618050000|2021-08-10 17:54:10|3096.01|3087.31|3095.81|3087.11|3096.11|3087.41|3095.71|3087.01|29
1628618060000|2021-08-10 17:54:20|3095.83|3087.13|3096.33|3087.63|3096.33|3087.63|3095.02|3086.32|37
1628618070000|2021-08-10 17:54:30|3096.29|3087.59|3096.54|3087.84|3096.7|3088|3096.29|3087.59|33
1628618080000|2021-08-10 17:54:40|3096.53|3087.83|3096.51|3087.81|3097|3088.3|3096.03|3087.33|32
1628618090000|2021-08-10 17:54:50|3096.59|3087.89|3097.28|3088.58|3097.28|3088.58|3095.95|3087.25|39
1628618100000|2021-08-10 17:55:00|3097.32|3088.62|3095.49|3086.79|3098.43|3089.73|3095.47|3086.77|39
1628618110000|2021-08-10 17:55:10|3095.6|3086.9|3095.87|3087.17|3097.24|3088.54|3095.52|3086.82|39
1628618120000|2021-08-10 17:55:20|3095.74|3087.04|3097.52|3088.82|3097.54|3088.84|3095.65|3086.95|36
1628618130000|2021-08-10 17:55:30|3097.45|3088.75|3097.19|3088.49|3097.56|3088.86|3096.84|3088.14|29
1628618140000|2021-08-10 17:55:40|3097.23|3088.53|3096.39|3087.69|3097.23|3088.53|3096.39|3087.69|26
1628618150000|2021-08-10 17:55:50|3096.16|3087.46|3096.96|3088.26|3097.12|3088.42|3095.91|3087.21|37
1628618160000|2021-08-10 17:56:00|3097.07|3088.37|3097.43|3088.73|3097.43|3088.73|3097.07|3088.37|30
1628618170000|2021-08-10 17:56:10|3097.32|3088.62|3097.91|3089.21|3098.41|3089.71|3097.32|3088.62|29
1628618180000|2021-08-10 17:56:20|3097.92|3089.22|3098.53|3089.83|3098.53|3089.83|3097.32|3088.62|36
1628618190000|2021-08-10 17:56:30|3098.64|3089.94|3098.82|3090.12|3099.11|3090.41|3098.28|3089.58|38
1628618200000|2021-08-10 17:56:40|3098.83|3090.13|3099.12|3090.42|3099.21|3090.51|3097.84|3089.14|38
1628618210000|2021-08-10 17:56:50|3099.16|3090.46|3098.95|3090.25|3099.49|3090.79|3098.78|3090.08|31
1628618220000|2021-08-10 17:57:00|3098.97|3090.27|3098.02|3089.32|3099.24|3090.54|3097.72|3089.02|35
1628618230000|2021-08-10 17:57:10|3097.98|3089.28|3097.73|3089.03|3098.26|3089.56|3097.28|3088.58|34
1628618240000|2021-08-10 17:57:20|3097.78|3089.08|3097.28|3088.58|3098.15|3089.45|3096.79|3088.09|34
1628618250000|2021-08-10 17:57:30|3096.79|3088.09|3099.28|3090.58|3099.42|3090.72|3096.79|3088.09|20
1628618260000|2021-08-10 17:57:40|3099.3|3090.6|3100.05|3091.35|3100.07|3091.37|3099.29|3090.59|26
1628618270000|2021-08-10 17:57:50|3100.08|3091.38|3099.24|3090.54|3100.12|3091.42|3099.21|3090.51|26
1628618280000|2021-08-10 17:58:00|3099.26|3090.56|3099.29|3090.59|3100.24|3091.54|3099.07|3090.37|32
1628618290000|2021-08-10 17:58:10|3099.16|3090.46|3101.18|3092.48|3101.18|3092.48|3099.08|3090.38|27
1628618300000|2021-08-10 17:58:20|3101.24|3092.54|3105|3096.3|3105.05|3096.35|3101.24|3092.54|26
1628618310000|2021-08-10 17:58:30|3105.02|3096.32|3105.44|3096.74|3105.57|3096.87|3104.42|3095.72|35
1628618320000|2021-08-10 17:58:40|3105.49|3096.79|3105.42|3096.72|3105.6|3096.9|3104.51|3095.81|35
1628618330000|2021-08-10 17:58:50|3105.41|3096.71|3104.72|3096.02|3105.42|3096.72|3104.31|3095.61|19
1628618340000|2021-08-10 17:59:00|3104.74|3096.04|3104.31|3095.61|3104.75|3096.05|3103.85|3095.15|16
1628618350000|2021-08-10 17:59:10|3104.35|3095.65|3104.01|3095.31|3105.21|3096.51|3104.01|3095.31|13
1628618360000|2021-08-10 17:59:20|3104.68|3095.98|3106.13|3097.43|3106.18|3097.48|3104.68|3095.98|27
1628618370000|2021-08-10 17:59:30|3106.12|3097.42|3105.66|3096.96|3106.21|3097.51|3105.62|3096.92|35
1628618380000|2021-08-10 17:59:40|3105.51|3096.81|3107.17|3098.47|3107.17|3098.47|3105.51|3096.81|25
1628618390000|2021-08-10 17:59:50|3107.35|3098.65|3105.97|3097.27|3108.13|3099.43|3105.93|3097.23|36
1628618400000|2021-08-10 18:00:00|3106.1|3097.4|3108.75|3100.05|3109.15|3100.45|3106.04|3097.34|36
1628618410000|2021-08-10 18:00:10|3108.78|3100.08|3111.22|3102.52|3111.22|3102.52|3108.78|3100.08|34
1628618420000|2021-08-10 18:00:20|3111.27|3102.57|3113.32|3104.62|3113.64|3104.94|3110.57|3101.87|38
1628618430000|2021-08-10 18:00:30|3113.4|3104.7|3115.96|3107.26|3117.08|3108.38|3113.4|3104.7|39
1628618440000|2021-08-10 18:00:40|3116.43|3107.73|3118.76|3110.06|3118.76|3110.06|3116.43|3107.73|38
1628618450000|2021-08-10 18:00:50|3118.88|3110.18|3120.72|3112.02|3121.04|3112.34|3118.71|3110.01|39
1628618460000|2021-08-10 18:01:00|3120.55|3111.85|3121.58|3112.88|3122.38|3113.68|3117|3108.3|38
1628618470000|2021-08-10 18:01:10|3122.16|3113.46|3121.15|3112.45|3122.67|3113.97|3119.5|3110.8|40
1628618480000|2021-08-10 18:01:20|3121.12|3112.42|3121.7|3113|3122.25|3113.55|3120.48|3111.78|38
1628618490000|2021-08-10 18:01:30|3121.83|3113.13|3120.27|3111.57|3121.83|3113.13|3119.95|3111.25|33
1628618500000|2021-08-10 18:01:40|3119.84|3111.14|3116.28|3107.58|3119.84|3111.14|3115.32|3106.62|36
1628618510000|2021-08-10 18:01:50|3116.24|3107.54|3116.99|3108.29|3118.19|3109.49|3116.01|3107.31|37
1628618520000|2021-08-10 18:02:00|3116.72|3108.02|3120.78|3112.08|3121.37|3112.67|3115.91|3107.21|40
1628618530000|2021-08-10 18:02:10|3120.95|3112.25|3121.44|3112.74|3121.76|3113.06|3120.29|3111.59|32
1628618540000|2021-08-10 18:02:20|3121.33|3112.63|3121.54|3112.84|3122.37|3113.67|3121.33|3112.63|30
1628618550000|2021-08-10 18:02:30|3121.42|3112.72|3122.78|3114.08|3122.81|3114.11|3121.02|3112.32|39
1628618560000|2021-08-10 18:02:40|3122.81|3114.11|3121.71|3113.01|3123.14|3114.44|3121.63|3112.93|30
1628618570000|2021-08-10 18:02:50|3121.77|3113.07|3122.59|3113.89|3122.78|3114.08|3121.77|3113.07|32
1628618580000|2021-08-10 18:03:00|3122.6|3113.9|3122.34|3113.64|3122.6|3113.9|3121.85|3113.15|35
1628618590000|2021-08-10 18:03:10|3122.35|3113.65|3121.94|3113.24|3123.03|3114.33|3121.76|3113.06|38
1628618600000|2021-08-10 18:03:20|3121.87|3113.17|3121.97|3113.27|3122.1|3113.4|3121.49|3112.79|32
1628618610000|2021-08-10 18:03:30|3121.98|3113.28|3122.55|3113.85|3123.03|3114.33|3121.65|3112.95|36
1628618620000|2021-08-10 18:03:40|3122.66|3113.96|3122.03|3113.33|3122.74|3114.04|3121.53|3112.83|35
1628618630000|2021-08-10 18:03:50|3122.02|3113.32|3124.42|3115.72|3124.42|3115.72|3121.38|3112.68|37
1628618640000|2021-08-10 18:04:00|3123.96|3115.26|3124.34|3115.64|3124.9|3116.2|3123.71|3115.01|32
1628618650000|2021-08-10 18:04:10|3124.9|3116.2|3125.7|3117|3126.03|3117.33|3124.34|3115.64|34
1628618660000|2021-08-10 18:04:20|3126.18|3117.48|3127.03|3118.33|3127.33|3118.63|3125.28|3116.58|38
1628618670000|2021-08-10 18:04:30|3126.99|3118.29|3126.68|3117.98|3127.39|3118.69|3126.53|3117.83|36
1628618680000|2021-08-10 18:04:40|3126.67|3117.97|3125.17|3116.47|3127.18|3118.48|3124.89|3116.19|37
1628618690000|2021-08-10 18:04:50|3125.09|3116.39|3125.65|3116.95|3126.04|3117.34|3124.43|3115.73|40
1628618700000|2021-08-10 18:05:00|3125.67|3116.97|3124.75|3116.05|3127.4|3118.7|3124.75|3116.05|37
1628618710000|2021-08-10 18:05:10|3124.78|3116.08|3121.49|3112.79|3125.07|3116.37|3121.37|3112.67|32
1628618720000|2021-08-10 18:05:20|3121.5|3112.8|3120.68|3111.98|3122.46|3113.76|3120.52|3111.82|36
1628618730000|2021-08-10 18:05:30|3120.71|3112.01|3121.55|3112.85|3121.55|3112.85|3120.63|3111.93|35
1628618740000|2021-08-10 18:05:40|3121.48|3112.78|3120.39|3111.69|3121.5|3112.8|3120.39|3111.69|16
1628618750000|2021-08-10 18:05:50|3120.35|3111.65|3119.5|3110.8|3120.35|3111.65|3119.24|3110.54|25
1628618760000|2021-08-10 18:06:00|3119.38|3110.68|3117.58|3108.88|3119.65|3110.95|3117.58|3108.88|31
1628618770000|2021-08-10 18:06:10|3117.69|3108.99|3117.01|3108.31|3117.75|3109.05|3116.98|3108.28|37
1628618780000|2021-08-10 18:06:20|3116.97|3108.27|3116.62|3107.92|3117.5|3108.8|3116.15|3107.45|34
1628618790000|2021-08-10 18:06:30|3116.95|3108.25|3116.74|3108.04|3117.35|3108.65|3116.32|3107.62|23
1628618800000|2021-08-10 18:06:40|3116.36|3107.66|3116.8|3108.1|3117.11|3108.41|3116.2|3107.5|30
1628618810000|2021-08-10 18:06:50|3116.78|3108.08|3115.81|3107.11|3117.14|3108.44|3115.66|3106.96|24
1628618820000|2021-08-10 18:07:00|3115.77|3107.07|3114.93|3106.23|3115.92|3107.22|3114.84|3106.14|36
1628618830000|2021-08-10 18:07:10|3114.95|3106.25|3117.22|3108.52|3117.22|3108.52|3114.9|3106.2|39
1628618840000|2021-08-10 18:07:20|3117.1|3108.4|3117.21|3108.51|3117.65|3108.95|3115.75|3107.05|38
1628618850000|2021-08-10 18:07:30|3117.19|3108.49|3115.8|3107.1|3117.27|3108.57|3115.78|3107.08|39
1628618860000|2021-08-10 18:07:40|3115.43|3106.73|3116.3|3107.6|3116.74|3108.04|3115.43|3106.73|27
1628618870000|2021-08-10 18:07:50|3116.21|3107.51|3114.9|3106.2|3116.21|3107.51|3114.9|3106.2|17
1628618880000|2021-08-10 18:08:00|3114.95|3106.25|3114.26|3105.56|3114.95|3106.25|3114.26|3105.56|24
1628618890000|2021-08-10 18:08:10|3114.17|3105.47|3114.15|3105.45|3115.07|3106.37|3113.72|3105.02|27
1628618900000|2021-08-10 18:08:20|3114.26|3105.56|3114.1|3105.4|3115.09|3106.39|3114.1|3105.4|31
1628618910000|2021-08-10 18:08:30|3114.06|3105.36|3114.79|3106.09|3115.02|3106.32|3114.06|3105.36|31
1628618920000|2021-08-10 18:08:40|3114.83|3106.13|3114.31|3105.61|3115.23|3106.53|3114.15|3105.45|35
1628618930000|2021-08-10 18:08:50|3114.32|3105.62|3113.73|3105.03|3114.73|3106.03|3113.19|3104.49|34
1628618940000|2021-08-10 18:09:00|3113.7|3105|3114.26|3105.56|3114.26|3105.56|3113.35|3104.65|31
1628618950000|2021-08-10 18:09:10|3114.21|3105.51|3116.34|3107.64|3116.34|3107.64|3114.12|3105.42|24
1628618960000|2021-08-10 18:09:20|3116.36|3107.66|3114.41|3105.71|3116.55|3107.85|3114.16|3105.46|33
1628618970000|2021-08-10 18:09:30|3114.4|3105.7|3114.96|3106.26|3115.11|3106.41|3114.2|3105.5|28
1628618980000|2021-08-10 18:09:40|3114.56|3105.86|3114.28|3105.58|3114.96|3106.26|3114.19|3105.49|28
1628618990000|2021-08-10 18:09:50|3114.38|3105.68|3113.37|3104.67|3114.38|3105.68|3113.18|3104.48|22
1628619000000|2021-08-10 18:10:00|3113.27|3104.57|3111.54|3102.84|3113.3|3104.6|3111.51|3102.81|34
1628619010000|2021-08-10 18:10:10|3111.61|3102.91|3110.79|3102.09|3111.62|3102.92|3109.91|3101.21|34
1628619020000|2021-08-10 18:10:20|3110.81|3102.11|3109.98|3101.28|3111.44|3102.74|3109.81|3101.11|32
1628619030000|2021-08-10 18:10:30|3109.88|3101.18|3110.54|3101.84|3111.22|3102.52|3109.88|3101.18|34
1628619040000|2021-08-10 18:10:40|3110.41|3101.71|3109.68|3100.98|3110.41|3101.71|3109.12|3100.42|21
1628619050000|2021-08-10 18:10:50|3109.58|3100.88|3108.9|3100.2|3109.98|3101.28|3108.9|3100.2|24
1628619060000|2021-08-10 18:11:00|3108.87|3100.17|3107.15|3098.45|3108.87|3100.17|3106.95|3098.25|30
1628619070000|2021-08-10 18:11:10|3107.16|3098.46|3106.28|3097.58|3107.16|3098.46|3106.22|3097.52|31
1628619080000|2021-08-10 18:11:20|3106.23|3097.53|3106.78|3098.08|3107.4|3098.7|3105.62|3096.92|38
1628619090000|2021-08-10 18:11:30|3107.33|3098.63|3107.1|3098.4|3107.82|3099.12|3106.35|3097.65|36
1628619100000|2021-08-10 18:11:40|3107.05|3098.35|3107.88|3099.18|3107.9|3099.2|3106.48|3097.78|39
1628619110000|2021-08-10 18:11:50|3107.87|3099.17|3107.79|3099.09|3107.96|3099.26|3107.45|3098.75|33
1628619120000|2021-08-10 18:12:00|3107.62|3098.92|3106.44|3097.74|3107.71|3099.01|3106.44|3097.74|36
1628619130000|2021-08-10 18:12:10|3106.49|3097.79|3104.86|3096.16|3106.49|3097.79|3104.78|3096.08|32
1628619140000|2021-08-10 18:12:20|3104.98|3096.28|3106.25|3097.55|3106.65|3097.95|3104.98|3096.28|33
1628619150000|2021-08-10 18:12:30|3106.13|3097.43|3107.15|3098.45|3108.12|3099.42|3106.13|3097.43|36
1628619160000|2021-08-10 18:12:40|3107.32|3098.62|3105.96|3097.26|3107.45|3098.75|3105.55|3096.85|40
1628619170000|2021-08-10 18:12:50|3105.92|3097.22|3105.57|3096.87|3106.15|3097.45|3105.2|3096.5|32
1628619180000|2021-08-10 18:13:00|3105.55|3096.85|3105.25|3096.55|3105.85|3097.15|3105.2|3096.5|32
1628619190000|2021-08-10 18:13:10|3105.23|3096.53|3104.36|3095.66|3105.46|3096.76|3104.05|3095.35|28
1628619200000|2021-08-10 18:13:20|3104.34|3095.64|3103.61|3094.91|3104.34|3095.64|3102.5|3093.8|31
1628619210000|2021-08-10 18:13:30|3103.59|3094.89|3103.86|3095.16|3104.04|3095.34|3103.5|3094.8|13
1628619220000|2021-08-10 18:13:40|3103.72|3095.02|3104.17|3095.47|3104.17|3095.47|3103.57|3094.87|15
1628619230000|2021-08-10 18:13:50|3104.21|3095.51|3106.49|3097.79|3106.49|3097.79|3103.98|3095.28|26
1628619240000|2021-08-10 18:14:00|3105.77|3097.07|3103.91|3095.21|3105.77|3097.07|3103.6|3094.9|33
1628619250000|2021-08-10 18:14:10|3103.82|3095.12|3104.22|3095.52|3104.68|3095.98|3103.46|3094.76|36
1628619260000|2021-08-10 18:14:20|3104.17|3095.47|3105.73|3097.03|3105.91|3097.21|3103.54|3094.84|33
1628619270000|2021-08-10 18:14:30|3105.63|3096.93|3106.07|3097.37|3106.61|3097.91|3105.17|3096.47|33
1628619280000|2021-08-10 18:14:40|3106.33|3097.63|3106.35|3097.65|3106.38|3097.68|3105.36|3096.66|26
1628619290000|2021-08-10 18:14:50|3106.2|3097.5|3104.76|3096.06|3106.28|3097.58|3104.14|3095.44|29
1628619300000|2021-08-10 18:15:00|3104.93|3096.23|3106.02|3097.32|3106.18|3097.48|3104.89|3096.19|33
1628619310000|2021-08-10 18:15:10|3106.16|3097.46|3105.02|3096.32|3106.16|3097.46|3104.59|3095.89|31
1628619320000|2021-08-10 18:15:20|3105.32|3096.62|3104.44|3095.74|3105.32|3096.62|3104.27|3095.57|31
1628619330000|2021-08-10 18:15:30|3104.46|3095.76|3104.61|3095.91|3105.47|3096.77|3104.46|3095.76|30
1628619340000|2021-08-10 18:15:40|3104.68|3095.98|3103.75|3095.05|3105.3|3096.6|3103.53|3094.83|24
1628619350000|2021-08-10 18:15:50|3103.35|3094.65|3105.23|3096.53|3105.23|3096.53|3103.35|3094.65|12
1628619360000|2021-08-10 18:16:00|3103.8|3095.1|3103.5|3094.8|3104.67|3095.97|3103.5|3094.8|21
1628619370000|2021-08-10 18:16:10|3103.36|3094.66|3102.23|3093.53|3103.36|3094.66|3102.23|3093.53|27
1628619380000|2021-08-10 18:16:20|3102.22|3093.52|3103.4|3094.7|3103.67|3094.97|3102.17|3093.47|28
1628619390000|2021-08-10 18:16:30|3103.52|3094.82|3104.38|3095.68|3104.61|3095.91|3103.02|3094.32|17
1628619400000|2021-08-10 18:16:40|3103.15|3094.45|3103.72|3095.02|3104.68|3095.98|3103.15|3094.45|25
1628619410000|2021-08-10 18:16:50|3104.45|3095.75|3103.7|3095|3104.47|3095.77|3103.15|3094.45|30
1628619420000|2021-08-10 18:17:00|3104.49|3095.79|3104.42|3095.72|3105.02|3096.32|3104.03|3095.33|32
1628619430000|2021-08-10 18:17:10|3105.06|3096.36|3104.86|3096.16|3105.06|3096.36|3104.03|3095.33|31
1628619440000|2021-08-10 18:17:20|3104.56|3095.86|3103.79|3095.09|3105.14|3096.44|3103.65|3094.95|28
1628619450000|2021-08-10 18:17:30|3103.83|3095.13|3103.32|3094.62|3103.83|3095.13|3103.17|3094.47|16
1628619460000|2021-08-10 18:17:40|3103.3|3094.6|3103.33|3094.63|3103.51|3094.81|3103.27|3094.57|21
1628619470000|2021-08-10 18:17:50|3103.29|3094.59|3103.65|3094.95|3103.7|3095|3103.2|3094.5|25
1628619480000|2021-08-10 18:18:00|3103.44|3094.74|3103.24|3094.54|3104.14|3095.44|3103.09|3094.39|17
1628619490000|2021-08-10 18:18:10|3103.58|3094.88|3104.02|3095.32|3104.19|3095.49|3103.17|3094.47|36
1628619500000|2021-08-10 18:18:20|3104.62|3095.92|3103.96|3095.26|3104.98|3096.28|3103.96|3095.26|24
1628619510000|2021-08-10 18:18:30|3104.92|3096.22|3104.88|3096.18|3105.11|3096.41|3104.26|3095.56|32
1628619520000|2021-08-10 18:18:40|3103.96|3095.26|3106.9|3098.2|3106.9|3098.2|3103.96|3095.26|32
1628619530000|2021-08-10 18:18:50|3106.92|3098.22|3107.57|3098.87|3107.74|3099.04|3106.92|3098.22|36
1628619540000|2021-08-10 18:19:00|3107.86|3099.16|3108.06|3099.36|3108.47|3099.77|3107.69|3098.99|33
1628619550000|2021-08-10 18:19:10|3107.95|3099.25|3108.39|3099.69|3108.61|3099.91|3107.65|3098.95|29
1628619560000|2021-08-10 18:19:20|3108.08|3099.38|3110.97|3102.27|3111.23|3102.53|3108.08|3099.38|33
1628619570000|2021-08-10 18:19:30|3111.23|3102.53|3114.03|3105.33|3114.51|3105.81|3110.11|3101.41|38
1628619580000|2021-08-10 18:19:40|3114.28|3105.58|3115.48|3106.78|3115.71|3107.01|3113.46|3104.76|33
1628619590000|2021-08-10 18:19:50|3115.37|3106.67|3115.75|3107.05|3115.84|3107.14|3113.69|3104.99|34
1628619600000|2021-08-10 18:20:00|3115.78|3107.08|3113.67|3104.97|3115.83|3107.13|3113.67|3104.97|23
1628619610000|2021-08-10 18:20:10|3113.56|3104.86|3113.17|3104.47|3113.68|3104.98|3113.17|3104.47|18
1628619620000|2021-08-10 18:20:20|3113.05|3104.35|3111.17|3102.47|3113.6|3104.9|3110.82|3102.12|34
1628619630000|2021-08-10 18:20:30|3111.07|3102.37|3107.99|3099.29|3111.07|3102.37|3107.99|3099.29|35
1628619640000|2021-08-10 18:20:40|3107.98|3099.28|3106.72|3098.02|3108.53|3099.83|3106.27|3097.57|29
1628619650000|2021-08-10 18:20:50|3106.45|3097.75|3105.77|3097.07|3106.45|3097.75|3105.43|3096.73|21
1628619660000|2021-08-10 18:21:00|3105.9|3097.2|3103.62|3094.92|3105.9|3097.2|3103.55|3094.85|37
1628619670000|2021-08-10 18:21:10|3103.71|3095.01|3103.79|3095.09|3104.47|3095.77|3103.1|3094.4|35
1628619680000|2021-08-10 18:21:20|3103.85|3095.15|3104.52|3095.82|3104.93|3096.23|3103.36|3094.66|37
1628619690000|2021-08-10 18:21:30|3104.43|3095.73|3107.43|3098.73|3107.43|3098.73|3104.17|3095.47|38
1628619700000|2021-08-10 18:21:40|3107.29|3098.59|3109.49|3100.79|3109.49|3100.79|3106.22|3097.52|38
1628619710000|2021-08-10 18:21:50|3109.47|3100.77|3108.4|3099.7|3110.1|3101.4|3108.14|3099.44|39
1628619720000|2021-08-10 18:22:00|3108.39|3099.69|3106.61|3097.91|3108.51|3099.81|3106.58|3097.88|38
1628619730000|2021-08-10 18:22:10|3106.49|3097.79|3105.23|3096.53|3107.79|3099.09|3104.88|3096.18|38
1628619740000|2021-08-10 18:22:20|3105.09|3096.39|3107.59|3098.89|3107.59|3098.89|3104.76|3096.06|39
1628619750000|2021-08-10 18:22:30|3107.28|3098.58|3105.59|3096.89|3107.84|3099.14|3105.59|3096.89|40
1628619760000|2021-08-10 18:22:40|3105.47|3096.77|3105.68|3096.98|3106.36|3097.66|3105.47|3096.77|37
1628619770000|2021-08-10 18:22:50|3105.71|3097.01|3105.23|3096.53|3105.73|3097.03|3105.06|3096.36|35
1628619780000|2021-08-10 18:23:00|3105.31|3096.61|3106.07|3097.37|3106.72|3098.02|3105.04|3096.34|31
1628619790000|2021-08-10 18:23:10|3106.25|3097.55|3106.62|3097.92|3106.69|3097.99|3106.05|3097.35|33
1628619800000|2021-08-10 18:23:20|3106.56|3097.86|3106.48|3097.78|3106.64|3097.94|3106.45|3097.75|29
1628619810000|2021-08-10 18:23:30|3106.45|3097.75|3107.29|3098.59|3107.3|3098.6|3106.45|3097.75|24
1628619820000|2021-08-10 18:23:40|3107.19|3098.49|3106.45|3097.75|3107.24|3098.54|3106.34|3097.64|29
1628619830000|2021-08-10 18:23:50|3106.46|3097.76|3106.78|3098.08|3107.13|3098.43|3106.16|3097.46|35
1628619840000|2021-08-10 18:24:00|3106.65|3097.95|3107.82|3099.12|3108.57|3099.87|3106.65|3097.95|39
1628619850000|2021-08-10 18:24:10|3107.98|3099.28|3109.14|3100.44|3109.43|3100.73|3107.7|3099|35
1628619860000|2021-08-10 18:24:20|3109.24|3100.54|3113.15|3104.45|3113.15|3104.45|3108.85|3100.15|36
1628619870000|2021-08-10 18:24:30|3113.13|3104.43|3113.05|3104.35|3113.93|3105.23|3112.63|3103.93|38
1628619880000|2021-08-10 18:24:40|3113.07|3104.37|3113.57|3104.87|3113.69|3104.99|3112.31|3103.61|34
1628619890000|2021-08-10 18:24:50|3113.48|3104.78|3114.7|3106|3115.59|3106.89|3113.48|3104.78|36
1628619900000|2021-08-10 18:25:00|3114.62|3105.92|3112.74|3104.04|3115.01|3106.31|3112.74|3104.04|36
1628619910000|2021-08-10 18:25:10|3112.62|3103.92|3109.03|3100.33|3112.69|3103.99|3108.92|3100.22|33
1628619920000|2021-08-10 18:25:20|3108.9|3100.2|3108.44|3099.74|3108.93|3100.23|3107.88|3099.18|25
1628619930000|2021-08-10 18:25:30|3108.51|3099.81|3108.04|3099.34|3108.81|3100.11|3107.67|3098.97|30
1628619940000|2021-08-10 18:25:40|3108.5|3099.8|3108.55|3099.85|3108.79|3100.09|3107.89|3099.19|32
1628619950000|2021-08-10 18:25:50|3108.81|3100.11|3106.06|3097.36|3108.85|3100.15|3106.06|3097.36|39
1628619960000|2021-08-10 18:26:00|3106.07|3097.37|3105.16|3096.46|3106.36|3097.66|3105.16|3096.46|33
1628619970000|2021-08-10 18:26:10|3105|3096.3|3104.7|3096|3105|3096.3|3104.41|3095.71|33
1628619980000|2021-08-10 18:26:20|3104.68|3095.98|3107.21|3098.51|3107.74|3099.04|3104.52|3095.82|38
1628619990000|2021-08-10 18:26:30|3107.18|3098.48|3105.12|3096.42|3107.57|3098.87|3105.12|3096.42|38
1628620000000|2021-08-10 18:26:40|3105.18|3096.48|3105.54|3096.84|3106.2|3097.5|3105.18|3096.48|37
1628620010000|2021-08-10 18:26:50|3105.57|3096.87|3105.43|3096.73|3106.04|3097.34|3105.07|3096.37|32
1628620020000|2021-08-10 18:27:00|3105.32|3096.62|3104.99|3096.29|3105.55|3096.85|3104.99|3096.29|33
1628620030000|2021-08-10 18:27:10|3105.02|3096.32|3105.77|3097.07|3105.77|3097.07|3104.94|3096.24|38
1628620040000|2021-08-10 18:27:20|3105.61|3096.91|3106.75|3098.05|3106.75|3098.05|3105.43|3096.73|36
1628620050000|2021-08-10 18:27:30|3106.79|3098.09|3105.78|3097.08|3107|3098.3|3105.6|3096.9|36
1628620060000|2021-08-10 18:27:40|3105.77|3097.07|3104.96|3096.26|3105.97|3097.27|3104.96|3096.26|29
1628620070000|2021-08-10 18:27:50|3105.14|3096.44|3104.79|3096.09|3105.14|3096.44|3104.79|3096.09|15
1628620080000|2021-08-10 18:28:00|3104.61|3095.91|3103.65|3094.95|3104.9|3096.2|3103.48|3094.78|35
1628620090000|2021-08-10 18:28:10|3103.58|3094.88|3102.99|3094.29|3103.59|3094.89|3102.73|3094.03|36
1628620100000|2021-08-10 18:28:20|3103.04|3094.34|3103.02|3094.32|3103.21|3094.51|3102.94|3094.24|30
1628620110000|2021-08-10 18:28:30|3103.06|3094.36|3102.82|3094.12|3103.93|3095.23|3102.45|3093.75|37
1628620120000|2021-08-10 18:28:40|3102.79|3094.09|3102.72|3094.02|3102.9|3094.2|3102.49|3093.79|29
1628620130000|2021-08-10 18:28:50|3102.61|3093.91|3103.18|3094.48|3103.87|3095.17|3102.61|3093.91|32
1628620140000|2021-08-10 18:29:00|3103.07|3094.37|3103.01|3094.31|3103.4|3094.7|3102.74|3094.04|33
1628620150000|2021-08-10 18:29:10|3102.98|3094.28|3103.38|3094.68|3104.17|3095.47|3102.58|3093.88|36
1628620160000|2021-08-10 18:29:20|3103.42|3094.72|3104.44|3095.74|3105.3|3096.6|3103.18|3094.48|29
1628620170000|2021-08-10 18:29:30|3105.53|3096.83|3105.8|3097.1|3106.51|3097.81|3105.21|3096.51|36
1628620180000|2021-08-10 18:29:40|3106.41|3097.71|3104.63|3095.93|3106.49|3097.79|3104.33|3095.63|38
1628620190000|2021-08-10 18:29:50|3104.48|3095.78|3105.03|3096.33|3105.16|3096.46|3104.43|3095.73|36
1628620200000|2021-08-10 18:30:00|3105.78|3097.08|3105.57|3096.87|3106.54|3097.84|3105.06|3096.36|35
1628620210000|2021-08-10 18:30:10|3105.6|3096.9|3104.82|3096.12|3106.72|3098.02|3104.82|3096.12|34
1628620220000|2021-08-10 18:30:20|3104.78|3096.08|3105.9|3097.2|3106.57|3097.87|3104.78|3096.08|38
1628620230000|2021-08-10 18:30:30|3105.97|3097.27|3106.01|3097.31|3106.25|3097.55|3105.23|3096.53|32
1628620240000|2021-08-10 18:30:40|3105.57|3096.87|3107.73|3099.03|3107.74|3099.04|3105.45|3096.75|38
1628620250000|2021-08-10 18:30:50|3107.74|3099.04|3108.17|3099.47|3108.4|3099.7|3107.34|3098.64|36
1628620260000|2021-08-10 18:31:00|3107.83|3099.13|3107.76|3099.06|3108.25|3099.55|3107.38|3098.68|31
1628620270000|2021-08-10 18:31:10|3107.75|3099.05|3107.81|3099.11|3108.62|3099.92|3107.34|3098.64|34
1628620280000|2021-08-10 18:31:20|3108.25|3099.55|3111.28|3102.58|3111.33|3102.63|3107.56|3098.86|34
1628620290000|2021-08-10 18:31:30|3111.02|3102.32|3112.08|3103.38|3112.12|3103.42|3110.51|3101.81|40
1628620300000|2021-08-10 18:31:40|3111.66|3102.96|3111.7|3103|3112.55|3103.85|3111.66|3102.96|35
1628620310000|2021-08-10 18:31:50|3112.06|3103.36|3111.53|3102.83|3112.83|3104.13|3111.53|3102.83|30
1628620320000|2021-08-10 18:32:00|3111.61|3102.91|3111.34|3102.64|3111.82|3103.12|3110.85|3102.15|31
1628620330000|2021-08-10 18:32:10|3111.47|3102.77|3112.04|3103.34|3112.04|3103.34|3110.78|3102.08|29
1628620340000|2021-08-10 18:32:20|3111.77|3103.07|3113.13|3104.43|3113.13|3104.43|3111.28|3102.58|34
1628620350000|2021-08-10 18:32:30|3113.04|3104.34|3112.69|3103.99|3113.52|3104.82|3112.69|3103.99|24
1628620360000|2021-08-10 18:32:40|3113.2|3104.5|3110.95|3102.25|3113.41|3104.71|3110.95|3102.25|33
1628620370000|2021-08-10 18:32:50|3110.93|3102.23|3111.15|3102.45|3112.16|3103.46|3110.74|3102.04|33
1628620380000|2021-08-10 18:33:00|3111.07|3102.37|3109.16|3100.46|3111.57|3102.87|3107.76|3099.06|38
1628620390000|2021-08-10 18:33:10|3109.09|3100.39|3107.96|3099.26|3109.16|3100.46|3107.55|3098.85|37
1628620400000|2021-08-10 18:33:20|3107.54|3098.84|3106.2|3097.5|3107.54|3098.84|3106.2|3097.5|36
1628620410000|2021-08-10 18:33:30|3105.73|3097.03|3106.88|3098.18|3107.09|3098.39|3105.7|3097|38
1628620420000|2021-08-10 18:33:40|3107.56|3098.86|3107.82|3099.12|3107.83|3099.13|3106.42|3097.72|39
1628620430000|2021-08-10 18:33:50|3108.14|3099.44|3111.19|3102.49|3111.62|3102.92|3108.1|3099.4|39
1628620440000|2021-08-10 18:34:00|3111.21|3102.51|3112.75|3104.05|3112.76|3104.06|3111.21|3102.51|38
1628620450000|2021-08-10 18:34:10|3112.5|3103.8|3112.77|3104.07|3113.01|3104.31|3111.99|3103.29|38
1628620460000|2021-08-10 18:34:20|3112.73|3104.03|3112.19|3103.49|3113.03|3104.33|3111.76|3103.06|32
1628620470000|2021-08-10 18:34:30|3112.12|3103.42|3111.39|3102.69|3113.09|3104.39|3111.15|3102.45|34
1628620480000|2021-08-10 18:34:40|3111.34|3102.64|3111.48|3102.78|3113.46|3104.76|3111.34|3102.64|35
1628620490000|2021-08-10 18:34:50|3111.59|3102.89|3111.54|3102.84|3111.69|3102.99|3110.6|3101.9|35
1628620500000|2021-08-10 18:35:00|3111.28|3102.58|3112.65|3103.95|3112.65|3103.95|3111.28|3102.58|35
1628620510000|2021-08-10 18:35:10|3112.46|3103.76|3112.9|3104.2|3113.15|3104.45|3112.09|3103.39|29
1628620520000|2021-08-10 18:35:20|3113.02|3104.32|3112.4|3103.7|3113.11|3104.41|3111.97|3103.27|31
1628620530000|2021-08-10 18:35:30|3112.35|3103.65|3111.63|3102.93|3112.8|3104.1|3111.63|3102.93|26
1628620540000|2021-08-10 18:35:40|3111.75|3103.05|3113.09|3104.39|3113.09|3104.39|3111.2|3102.5|34
1628620550000|2021-08-10 18:35:50|3113.12|3104.42|3113.49|3104.79|3114.21|3105.51|3113.06|3104.36|30
1628620560000|2021-08-10 18:36:00|3113.61|3104.91|3114.02|3105.32|3114.02|3105.32|3113.09|3104.39|26
1628620570000|2021-08-10 18:36:10|3113.83|3105.13|3113.4|3104.7|3114.12|3105.42|3113.24|3104.54|32
1628620580000|2021-08-10 18:36:20|3113.01|3104.31|3113.33|3104.63|3113.66|3104.96|3112.66|3103.96|28
1628620590000|2021-08-10 18:36:30|3113.37|3104.67|3114.2|3105.5|3114.88|3106.18|3113.24|3104.54|31
1628620600000|2021-08-10 18:36:40|3114.01|3105.31|3113.89|3105.19|3114.37|3105.67|3113.33|3104.63|32
1628620610000|2021-08-10 18:36:50|3113.92|3105.22|3114.37|3105.67|3114.79|3106.09|3113.78|3105.08|28
1628620620000|2021-08-10 18:37:00|3114.28|3105.58|3113.51|3104.81|3114.28|3105.58|3113|3104.3|31
1628620630000|2021-08-10 18:37:10|3113.81|3105.11|3113.69|3104.99|3113.81|3105.11|3113.16|3104.46|33
1628620640000|2021-08-10 18:37:20|3114.1|3105.4|3115.25|3106.55|3115.76|3107.06|3114.03|3105.33|28
1628620650000|2021-08-10 18:37:30|3115.66|3106.96|3115.14|3106.44|3115.66|3106.96|3114.83|3106.13|25
1628620660000|2021-08-10 18:37:40|3115.11|3106.41|3115.08|3106.38|3115.76|3107.06|3114.5|3105.8|25
1628620670000|2021-08-10 18:37:50|3115.76|3107.06|3114.22|3105.52|3115.77|3107.07|3113.45|3104.75|36
1628620680000|2021-08-10 18:38:00|3114.99|3106.29|3114.7|3106|3115.59|3106.89|3114.7|3106|29
1628620690000|2021-08-10 18:38:10|3115.14|3106.44|3115.58|3106.88|3116.4|3107.7|3114.95|3106.25|36
1628620700000|2021-08-10 18:38:20|3115.99|3107.29|3115.77|3107.07|3117.04|3108.34|3115.42|3106.72|32
1628620710000|2021-08-10 18:38:30|3116.57|3107.87|3115.69|3106.99|3116.57|3107.87|3115.6|3106.9|29
1628620720000|2021-08-10 18:38:40|3115.73|3107.03|3115.72|3107.02|3115.78|3107.08|3115.12|3106.42|26
1628620730000|2021-08-10 18:38:50|3115.84|3107.14|3115.91|3107.21|3115.91|3107.21|3115.61|3106.91|20
1628620740000|2021-08-10 18:39:00|3115.87|3107.17|3116.05|3107.35|3116.11|3107.41|3115.82|3107.12|15
1628620750000|2021-08-10 18:39:10|3116.09|3107.39|3116.09|3107.39|3116.21|3107.51|3116.09|3107.39|5
1628620760000|2021-08-10 18:39:20|3115.99|3107.29|3114.5|3105.8|3116.12|3107.42|3114.29|3105.59|17
1628620770000|2021-08-10 18:39:30|3114.45|3105.75|3113.4|3104.7|3114.45|3105.75|3111.4|3102.7|36
1628620780000|2021-08-10 18:39:40|3113.23|3104.53|3113.76|3105.06|3114.68|3105.98|3112.54|3103.84|36
1628620790000|2021-08-10 18:39:50|3113.91|3105.21|3113.99|3105.29|3114.19|3105.49|3112.5|3103.8|33
1628620800000|2021-08-10 18:40:00|3114.01|3105.31|3114.93|3106.23|3114.93|3106.23|3113.06|3104.36|35
1628620810000|2021-08-10 18:40:10|3115.6|3106.9|3114.5|3105.8|3115.69|3106.99|3114.5|3105.8|32
1628620820000|2021-08-10 18:40:20|3114.6|3105.9|3115.01|3106.31|3116.24|3107.54|3114.56|3105.86|31
1628620830000|2021-08-10 18:40:30|3114.92|3106.22|3116.27|3107.57|3116.27|3107.57|3114.79|3106.09|32
1628620840000|2021-08-10 18:40:40|3116.01|3107.31|3115.79|3107.09|3116.4|3107.7|3115.79|3107.09|15
1628620850000|2021-08-10 18:40:50|3115.69|3106.99|3115.8|3107.1|3116.01|3107.31|3115.64|3106.94|21
1628620860000|2021-08-10 18:41:00|3115.82|3107.12|3115.91|3107.21|3115.94|3107.24|3115.58|3106.88|21
1628620870000|2021-08-10 18:41:10|3116.01|3107.31|3116.44|3107.74|3116.44|3107.74|3115.97|3107.27|22
1628620880000|2021-08-10 18:41:20|3116.17|3107.47|3116.31|3107.61|3116.31|3107.61|3116.03|3107.33|13
1628620890000|2021-08-10 18:41:30|3115.92|3107.22|3116.52|3107.82|3116.52|3107.82|3115.92|3107.22|7
1628620900000|2021-08-10 18:41:40|3116.43|3107.73|3116.79|3108.09|3117.05|3108.35|3116.07|3107.37|36
1628620910000|2021-08-10 18:41:50|3116.73|3108.03|3117.01|3108.31|3117.11|3108.41|3116.22|3107.52|22
1628620920000|2021-08-10 18:42:00|3117.06|3108.36|3116.53|3107.83|3117.15|3108.45|3115.89|3107.19|32
1628620930000|2021-08-10 18:42:10|3116.43|3107.73|3116.52|3107.82|3117.13|3108.43|3116.43|3107.73|33
1628620940000|2021-08-10 18:42:20|3116.51|3107.81|3117.28|3108.58|3117.35|3108.65|3116.13|3107.43|33
1628620950000|2021-08-10 18:42:30|3116.85|3108.15|3117.22|3108.52|3117.35|3108.65|3116.74|3108.04|33
1628620960000|2021-08-10 18:42:40|3116.82|3108.12|3116.97|3108.27|3117.22|3108.52|3116.78|3108.08|30
1628620970000|2021-08-10 18:42:50|3117.04|3108.34|3117.04|3108.34|3117.2|3108.5|3116.89|3108.19|30
1628620980000|2021-08-10 18:43:00|3117.08|3108.38|3117.37|3108.67|3117.54|3108.84|3116.6|3107.9|30
1628620990000|2021-08-10 18:43:10|3117.42|3108.72|3117.42|3108.72|3117.65|3108.95|3117.17|3108.47|27
1628621000000|2021-08-10 18:43:20|3117.41|3108.71|3116.1|3107.4|3117.56|3108.86|3115.99|3107.29|32
1628621010000|2021-08-10 18:43:30|3116.13|3107.43|3116.32|3107.62|3117.16|3108.46|3115.87|3107.17|38
1628621020000|2021-08-10 18:43:40|3116.18|3107.48|3116.37|3107.67|3116.56|3107.86|3115.74|3107.04|35
1628621030000|2021-08-10 18:43:50|3116.4|3107.7|3116.87|3108.17|3117.11|3108.41|3115.52|3106.82|32
1628621040000|2021-08-10 18:44:00|3116.88|3108.18|3116.67|3107.97|3117.08|3108.38|3116.4|3107.7|38
1628621050000|2021-08-10 18:44:10|3116.96|3108.26|3117.39|3108.69|3117.46|3108.76|3116.87|3108.17|25
1628621060000|2021-08-10 18:44:20|3117.46|3108.76|3116.58|3107.88|3117.46|3108.76|3116.32|3107.62|23
1628621070000|2021-08-10 18:44:30|3116.68|3107.98|3117.39|3108.69|3117.56|3108.86|3116.61|3107.91|22
1628621080000|2021-08-10 18:44:40|3117.41|3108.71|3119.02|3110.32|3120.47|3111.77|3117.41|3108.71|22
1628621090000|2021-08-10 18:44:50|3119.04|3110.34|3120.25|3111.55|3120.65|3111.95|3119.01|3110.31|35
1628621100000|2021-08-10 18:45:00|3119.59|3110.89|3130.19|3121.49|3133.16|3124.46|3119.38|3110.68|40
1628621110000|2021-08-10 18:45:10|3129.85|3121.15|3132.23|3123.53|3132.84|3124.14|3128.3|3119.6|40
1628621120000|2021-08-10 18:45:20|3131.64|3122.94|3129.37|3120.67|3132.19|3123.49|3128.77|3120.07|38
1628621130000|2021-08-10 18:45:30|3129.44|3120.74|3131.28|3122.58|3131.48|3122.78|3129.41|3120.71|32
1628621140000|2021-08-10 18:45:40|3130.83|3122.13|3129.01|3120.31|3130.83|3122.13|3127.47|3118.77|37
1628621150000|2021-08-10 18:45:50|3129.05|3120.35|3128.25|3119.55|3129.05|3120.35|3127.99|3119.29|36
1628621160000|2021-08-10 18:46:00|3128.29|3119.59|3127.3|3118.6|3129.27|3120.57|3127.1|3118.4|34
1628621170000|2021-08-10 18:46:10|3127.28|3118.58|3127.15|3118.45|3127.91|3119.21|3127.15|3118.45|35
1628621180000|2021-08-10 18:46:20|3127.07|3118.37|3125.12|3116.42|3127.07|3118.37|3122.85|3114.15|37
1628621190000|2021-08-10 18:46:30|3124.83|3116.13|3123.08|3114.38|3124.83|3116.13|3123.08|3114.38|38
1628621200000|2021-08-10 18:46:40|3123.09|3114.39|3122.86|3114.16|3124.07|3115.37|3122.49|3113.79|40
1628621210000|2021-08-10 18:46:50|3122.99|3114.29|3124.06|3115.36|3124.12|3115.42|3122.79|3114.09|36
1628621220000|2021-08-10 18:47:00|3124.44|3115.74|3122.68|3113.98|3124.95|3116.25|3122.43|3113.73|31
1628621230000|2021-08-10 18:47:10|3122.52|3113.82|3123.58|3114.88|3123.76|3115.06|3121.67|3112.97|36
1628621240000|2021-08-10 18:47:20|3123.43|3114.73|3123.86|3115.16|3124.17|3115.47|3123.35|3114.65|36
1628621250000|2021-08-10 18:47:30|3123.89|3115.19|3124.72|3116.02|3125.4|3116.7|3123.68|3114.98|34
1628621260000|2021-08-10 18:47:40|3124.5|3115.8|3124.47|3115.77|3124.99|3116.29|3124.2|3115.5|38
1628621270000|2021-08-10 18:47:50|3123.99|3115.29|3123.7|3115|3124.23|3115.53|3122.59|3113.89|36
1628621280000|2021-08-10 18:48:00|3123.75|3115.05|3123.08|3114.38|3124.33|3115.63|3123.08|3114.38|36
1628621290000|2021-08-10 18:48:10|3123.21|3114.51|3122.12|3113.42|3123.21|3114.51|3121.9|3113.2|29
1628621300000|2021-08-10 18:48:20|3122.11|3113.41|3123.21|3114.51|3124.6|3115.9|3121.79|3113.09|34
1628621310000|2021-08-10 18:48:30|3123.37|3114.67|3124.03|3115.33|3124.1|3115.4|3122.88|3114.18|36
1628621320000|2021-08-10 18:48:40|3124.07|3115.37|3124.26|3115.56|3124.83|3116.13|3123.9|3115.2|37
1628621330000|2021-08-10 18:48:50|3124.28|3115.58|3130.08|3121.38|3130.08|3121.38|3124.28|3115.58|37
1628621340000|2021-08-10 18:49:00|3130.48|3121.78|3134.42|3125.72|3134.64|3125.94|3130.23|3121.53|36
1628621350000|2021-08-10 18:49:10|3134.17|3125.47|3133.64|3124.94|3134.34|3125.64|3132.16|3123.46|40
1628621360000|2021-08-10 18:49:20|3133.61|3124.91|3135.02|3126.32|3135.24|3126.54|3133.52|3124.82|38
1628621370000|2021-08-10 18:49:30|3135.27|3126.57|3133.11|3124.41|3135.27|3126.57|3132.99|3124.29|37
1628621380000|2021-08-10 18:49:40|3132.62|3123.92|3132.5|3123.8|3133.34|3124.64|3132.27|3123.57|37
1628621390000|2021-08-10 18:49:50|3132.51|3123.81|3131.82|3123.12|3132.6|3123.9|3129.95|3121.25|36
1628621400000|2021-08-10 18:50:00|3131.79|3123.09|3129.64|3120.94|3131.95|3123.25|3128.33|3119.63|39
1628621410000|2021-08-10 18:50:10|3129.13|3120.43|3126.32|3117.62|3129.13|3120.43|3125.76|3117.06|39
1628621420000|2021-08-10 18:50:20|3125.85|3117.15|3125.04|3116.34|3126.63|3117.93|3125.04|3116.34|39
1628621430000|2021-08-10 18:50:30|3125.53|3116.83|3127.12|3118.42|3127.35|3118.65|3125.53|3116.83|37
1628621440000|2021-08-10 18:50:40|3126.94|3118.24|3126.18|3117.48|3127.71|3119.01|3126.09|3117.39|35
1628621450000|2021-08-10 18:50:50|3126.21|3117.51|3126.9|3118.2|3127.09|3118.39|3126.11|3117.41|23
1628621460000|2021-08-10 18:51:00|3126.96|3118.26|3127.01|3118.31|3127.05|3118.35|3126.63|3117.93|27
1628621470000|2021-08-10 18:51:10|3127.1|3118.4|3126.44|3117.74|3127.3|3118.6|3126.29|3117.59|16
1628621480000|2021-08-10 18:51:20|3126.55|3117.85|3126.3|3117.6|3126.96|3118.26|3125.99|3117.29|36
1628621490000|2021-08-10 18:51:30|3126.01|3117.31|3126.2|3117.5|3126.2|3117.5|3126.01|3117.31|27
1628621500000|2021-08-10 18:51:40|3126.23|3117.53|3125.16|3116.46|3126.32|3117.62|3124.43|3115.73|38
1628621510000|2021-08-10 18:51:50|3125.07|3116.37|3125.03|3116.33|3125.75|3117.05|3124.38|3115.68|39
1628621520000|2021-08-10 18:52:00|3125.08|3116.38|3125.53|3116.83|3125.62|3116.92|3124.93|3116.23|29
1628621530000|2021-08-10 18:52:10|3125.61|3116.91|3126.62|3117.92|3126.85|3118.15|3125.58|3116.88|39
1628621540000|2021-08-10 18:52:20|3126.63|3117.93|3130.36|3121.66|3130.39|3121.69|3126.57|3117.87|32
1628621550000|2021-08-10 18:52:30|3130.37|3121.67|3130.17|3121.47|3130.84|3122.14|3129.39|3120.69|35
1628621560000|2021-08-10 18:52:40|3130.1|3121.4|3129.47|3120.77|3130.56|3121.86|3129.29|3120.59|35
1628621570000|2021-08-10 18:52:50|3129.44|3120.74|3130.3|3121.6|3130.63|3121.93|3129.42|3120.72|27
1628621580000|2021-08-10 18:53:00|3130.55|3121.85|3129.43|3120.73|3130.55|3121.85|3128.74|3120.04|37
1628621590000|2021-08-10 18:53:10|3129.39|3120.69|3132|3123.3|3132|3123.3|3129.39|3120.69|37
1628621600000|2021-08-10 18:53:20|3131.77|3123.07|3129.56|3120.86|3132.96|3124.26|3129.52|3120.82|38
1628621610000|2021-08-10 18:53:30|3129.58|3120.88|3128.5|3119.8|3130.55|3121.85|3128.5|3119.8|37
1628621620000|2021-08-10 18:53:40|3128.63|3119.93|3128.4|3119.7|3128.83|3120.13|3127.72|3119.02|39
1628621630000|2021-08-10 18:53:50|3128.44|3119.74|3128.75|3120.05|3129.46|3120.76|3127.93|3119.23|35
1628621640000|2021-08-10 18:54:00|3128.63|3119.93|3128.07|3119.37|3128.91|3120.21|3128.07|3119.37|22
1628621650000|2021-08-10 18:54:10|3128.08|3119.38|3129.28|3120.58|3129.83|3121.13|3128.08|3119.38|26
1628621660000|2021-08-10 18:54:20|3129.19|3120.49|3129.83|3121.13|3129.89|3121.19|3128.65|3119.95|28
1628621670000|2021-08-10 18:54:30|3129.81|3121.11|3130.79|3122.09|3131.15|3122.45|3127.85|3119.15|36
1628621680000|2021-08-10 18:54:40|3130.68|3121.98|3128.65|3119.95|3130.68|3121.98|3128.56|3119.86|36
1628621690000|2021-08-10 18:54:50|3128.41|3119.71|3123.97|3115.27|3128.41|3119.71|3123.88|3115.18|34
1628621700000|2021-08-10 18:55:00|3124.34|3115.64|3123.93|3115.23|3124.56|3115.86|3123.24|3114.54|37
1628621710000|2021-08-10 18:55:10|3124.16|3115.46|3126.23|3117.53|3126.64|3117.94|3124.01|3115.31|37
1628621720000|2021-08-10 18:55:20|3126.21|3117.51|3127.62|3118.92|3128.44|3119.74|3126.21|3117.51|37
1628621730000|2021-08-10 18:55:30|3127.68|3118.98|3125.91|3117.21|3127.68|3118.98|3125.12|3116.42|38
1628621740000|2021-08-10 18:55:40|3125.97|3117.27|3125.54|3116.84|3125.97|3117.27|3123.99|3115.29|39
1628621750000|2021-08-10 18:55:50|3125.33|3116.63|3125.31|3116.61|3125.33|3116.63|3124.41|3115.71|36
1628621760000|2021-08-10 18:56:00|3125.39|3116.69|3125.31|3116.61|3126.59|3117.89|3125.08|3116.38|39
1628621770000|2021-08-10 18:56:10|3125.28|3116.58|3124.61|3115.91|3125.43|3116.73|3124.6|3115.9|35
1628621780000|2021-08-10 18:56:20|3124.56|3115.86|3125.44|3116.74|3126|3117.3|3124.32|3115.62|37
1628621790000|2021-08-10 18:56:30|3125.77|3117.07|3127.32|3118.62|3127.45|3118.75|3125.77|3117.07|38
1628621800000|2021-08-10 18:56:40|3126.9|3118.2|3126.56|3117.86|3127.05|3118.35|3125.87|3117.17|34
1628621810000|2021-08-10 18:56:50|3126.82|3118.12|3125.76|3117.06|3127.17|3118.47|3125.76|3117.06|36
1628621820000|2021-08-10 18:57:00|3125.81|3117.11|3126.82|3118.12|3127.23|3118.53|3125.81|3117.11|39
1628621830000|2021-08-10 18:57:10|3126.29|3117.59|3126.44|3117.74|3127.92|3119.22|3126.29|3117.59|26
1628621840000|2021-08-10 18:57:20|3125.92|3117.22|3127.44|3118.74|3127.44|3118.74|3125.81|3117.11|34
1628621850000|2021-08-10 18:57:30|3127.4|3118.7|3127.43|3118.73|3127.78|3119.08|3127.18|3118.48|36
1628621860000|2021-08-10 18:57:40|3127.41|3118.71|3127.43|3118.73|3127.62|3118.92|3127.06|3118.36|30
1628621870000|2021-08-10 18:57:50|3127.21|3118.51|3130.23|3121.53|3132.07|3123.37|3127.12|3118.42|37
1628621880000|2021-08-10 18:58:00|3130.04|3121.34|3131.48|3122.78|3131.79|3123.09|3129.99|3121.29|37
1628621890000|2021-08-10 18:58:10|3131.63|3122.93|3130.73|3122.03|3131.83|3123.13|3130.73|3122.03|37
1628621900000|2021-08-10 18:58:20|3130.72|3122.02|3131.26|3122.56|3131.62|3122.92|3130.44|3121.74|40
1628621910000|2021-08-10 18:58:30|3130.92|3122.22|3131.17|3122.47|3131.89|3123.19|3130.92|3122.22|40
1628621920000|2021-08-10 18:58:40|3130.92|3122.22|3130.93|3122.23|3131.32|3122.62|3130.46|3121.76|37
1628621930000|2021-08-10 18:58:50|3131.11|3122.41|3130.94|3122.24|3131.56|3122.86|3130.94|3122.24|36
1628621940000|2021-08-10 18:59:00|3131.05|3122.35|3132.15|3123.45|3132.72|3124.02|3131.05|3122.35|38
1628621950000|2021-08-10 18:59:10|3132.14|3123.44|3133.07|3124.37|3133.48|3124.78|3131.9|3123.2|39
1628621960000|2021-08-10 18:59:20|3132.96|3124.26|3132.72|3124.02|3132.96|3124.26|3132.62|3123.92|21
1628621970000|2021-08-10 18:59:30|3132.74|3124.04|3132.71|3124.01|3132.95|3124.25|3132.42|3123.72|29
1628621980000|2021-08-10 18:59:40|3132.74|3124.04|3133.57|3124.87|3133.61|3124.91|3132.52|3123.82|26
1628621990000|2021-08-10 18:59:50|3133.24|3124.54|3133.6|3124.9|3133.65|3124.95|3133.05|3124.35|23
1628622000000|2021-08-10 19:00:00|3133.56|3124.86|3134.51|3125.81|3134.69|3125.99|3133.56|3124.86|30
1628622010000|2021-08-10 19:00:10|3134.53|3125.83|3134.07|3125.37|3135.15|3126.45|3133.89|3125.19|34
1628622020000|2021-08-10 19:00:20|3134.01|3125.31|3133.34|3124.64|3134.06|3125.36|3133.21|3124.51|39
1628622030000|2021-08-10 19:00:30|3133.35|3124.65|3133.62|3124.92|3133.7|3125|3132.82|3124.12|38
1628622040000|2021-08-10 19:00:40|3133.55|3124.85|3134.43|3125.73|3134.84|3126.14|3133.05|3124.35|37
1628622050000|2021-08-10 19:00:50|3134.41|3125.71|3132.53|3123.83|3134.43|3125.73|3132.42|3123.72|34
1628622060000|2021-08-10 19:01:00|3132.45|3123.75|3133.26|3124.56|3133.76|3125.06|3132.32|3123.62|36
1628622070000|2021-08-10 19:01:10|3132.79|3124.09|3132.93|3124.23|3133.14|3124.44|3132.79|3124.09|29
1628622080000|2021-08-10 19:01:20|3132.91|3124.21|3131.89|3123.19|3133|3124.3|3131.89|3123.19|22
1628622090000|2021-08-10 19:01:30|3131.88|3123.18|3132.13|3123.43|3132.38|3123.68|3131.54|3122.84|22
1628622100000|2021-08-10 19:01:40|3131.94|3123.24|3131.8|3123.1|3133.04|3124.34|3131.26|3122.56|30
1628622110000|2021-08-10 19:01:50|3131.84|3123.14|3131.29|3122.59|3131.84|3123.14|3130.58|3121.88|32
1628622120000|2021-08-10 19:02:00|3131.65|3122.95|3134.87|3126.17|3134.87|3126.17|3131.65|3122.95|38
1628622130000|2021-08-10 19:02:10|3134.58|3125.88|3133.68|3124.98|3134.82|3126.12|3133.68|3124.98|38
1628622140000|2021-08-10 19:02:20|3133.74|3125.04|3133.53|3124.83|3134.07|3125.37|3133.32|3124.62|37
1628622150000|2021-08-10 19:02:30|3133.5|3124.8|3134.25|3125.55|3134.74|3126.04|3133.42|3124.72|34
1628622160000|2021-08-10 19:02:40|3134.29|3125.59|3134.48|3125.78|3135.44|3126.74|3134.05|3125.35|35
1628622170000|2021-08-10 19:02:50|3134.57|3125.87|3134.49|3125.79|3134.98|3126.28|3134.49|3125.79|33
1628622180000|2021-08-10 19:03:00|3134.58|3125.88|3135.88|3127.18|3135.88|3127.18|3134.45|3125.75|33
1628622190000|2021-08-10 19:03:10|3135.76|3127.06|3136.04|3127.34|3136.07|3127.37|3135.49|3126.79|35
1628622200000|2021-08-10 19:03:20|3135.95|3127.25|3136.72|3128.02|3136.98|3128.28|3135.92|3127.22|38
1628622210000|2021-08-10 19:03:30|3136.73|3128.03|3137.11|3128.41|3137.31|3128.61|3136.63|3127.93|38
1628622220000|2021-08-10 19:03:40|3136.69|3127.99|3136.03|3127.33|3136.69|3127.99|3135.88|3127.18|34
1628622230000|2021-08-10 19:03:50|3135.95|3127.25|3136.01|3127.31|3136.55|3127.85|3135.85|3127.15|28
1628622240000|2021-08-10 19:04:00|3136.11|3127.41|3136.44|3127.74|3137.36|3128.66|3136.09|3127.39|39
1628622250000|2021-08-10 19:04:10|3135.99|3127.29|3136.96|3128.26|3136.96|3128.26|3135.99|3127.29|32
1628622260000|2021-08-10 19:04:20|3137.01|3128.31|3135.9|3127.2|3137.25|3128.55|3135.9|3127.2|26
1628622270000|2021-08-10 19:04:30|3136.06|3127.36|3136.76|3128.06|3137.37|3128.67|3135.9|3127.2|33
1628622280000|2021-08-10 19:04:40|3136.44|3127.74|3137.17|3128.47|3137.2|3128.5|3136.42|3127.72|30
1628622290000|2021-08-10 19:04:50|3137.16|3128.46|3136.13|3127.43|3137.23|3128.53|3136.13|3127.43|31
1628622300000|2021-08-10 19:05:00|3135.93|3127.23|3137.69|3128.99|3138.18|3129.48|3135.5|3126.8|31
1628622310000|2021-08-10 19:05:10|3137.73|3129.03|3138.11|3129.41|3138.25|3129.55|3137.34|3128.64|34
1628622320000|2021-08-10 19:05:20|3138.1|3129.4|3138.17|3129.47|3138.8|3130.1|3137.89|3129.19|36
1628622330000|2021-08-10 19:05:30|3138.08|3129.38|3138.08|3129.38|3138.66|3129.96|3137.91|3129.21|36
1628622340000|2021-08-10 19:05:40|3138.1|3129.4|3137.62|3128.92|3138.21|3129.51|3137.48|3128.78|37
1628622350000|2021-08-10 19:05:50|3137.65|3128.95|3139.42|3130.72|3139.8|3131.1|3137.48|3128.78|36
1628622360000|2021-08-10 19:06:00|3139.78|3131.08|3139.05|3130.35|3139.78|3131.08|3138.69|3129.99|38
1628622370000|2021-08-10 19:06:10|3139.12|3130.42|3138.28|3129.58|3139.76|3131.06|3138.28|3129.58|36
1628622380000|2021-08-10 19:06:20|3138.02|3129.32|3137.45|3128.75|3138.05|3129.35|3137.34|3128.64|35
1628622390000|2021-08-10 19:06:30|3137.46|3128.76|3137.6|3128.9|3137.93|3129.23|3137.46|3128.76|19
1628622400000|2021-08-10 19:06:40|3137.89|3129.19|3136.9|3128.2|3137.9|3129.2|3136.9|3128.2|24
1628622410000|2021-08-10 19:06:50|3136.93|3128.23|3137.95|3129.25|3137.96|3129.26|3136.93|3128.23|31
1628622420000|2021-08-10 19:07:00|3137.96|3129.26|3138.88|3130.18|3139.03|3130.33|3137.64|3128.94|31
1628622430000|2021-08-10 19:07:10|3138.87|3130.17|3139.15|3130.45|3139.15|3130.45|3138.73|3130.03|25
1628622440000|2021-08-10 19:07:20|3139.18|3130.48|3139.87|3131.17|3139.87|3131.17|3138.92|3130.22|28
1628622450000|2021-08-10 19:07:30|3139.89|3131.19|3139.32|3130.62|3140.09|3131.39|3138.96|3130.26|37
1628622460000|2021-08-10 19:07:40|3139.23|3130.53|3139.71|3131.01|3139.74|3131.04|3139|3130.3|34
1628622470000|2021-08-10 19:07:50|3139.7|3131|3139.48|3130.78|3139.82|3131.12|3139.11|3130.41|31
1628622480000|2021-08-10 19:08:00|3138.85|3130.15|3140.01|3131.31|3140.39|3131.69|3138.78|3130.08|20
1628622490000|2021-08-10 19:08:10|3140.15|3131.45|3139.7|3131|3140.15|3131.45|3139.42|3130.72|28
1628622500000|2021-08-10 19:08:20|3139.65|3130.95|3139.3|3130.6|3139.94|3131.24|3139.28|3130.58|25
1628622510000|2021-08-10 19:08:30|3140.1|3131.4|3139.91|3131.21|3140.14|3131.44|3139.51|3130.81|30
1628622520000|2021-08-10 19:08:40|3139.92|3131.22|3141.8|3133.1|3141.93|3133.23|3139.49|3130.79|34
1628622530000|2021-08-10 19:08:50|3141.83|3133.13|3141.39|3132.69|3141.83|3133.13|3140.66|3131.96|38
1628622540000|2021-08-10 19:09:00|3141.38|3132.68|3141.35|3132.65|3141.39|3132.69|3141.32|3132.62|13
1628622550000|2021-08-10 19:09:10|3141.17|3132.47|3141.18|3132.48|3141.46|3132.76|3140.42|3131.72|36
1628622560000|2021-08-10 19:09:20|3141.16|3132.46|3141.68|3132.98|3142.03|3133.33|3140.98|3132.28|32
1628622570000|2021-08-10 19:09:30|3141.62|3132.92|3141.24|3132.54|3141.89|3133.19|3141.21|3132.51|35
1628622580000|2021-08-10 19:09:40|3141.28|3132.58|3142.17|3133.47|3142.39|3133.69|3141.24|3132.54|35
1628622590000|2021-08-10 19:09:50|3142.07|3133.37|3142.07|3133.37|3142.55|3133.85|3141.65|3132.95|35
1628622600000|2021-08-10 19:10:00|3141.9|3133.2|3140.94|3132.24|3142.07|3133.37|3140.94|3132.24|34
1628622610000|2021-08-10 19:10:10|3140.9|3132.2|3140.07|3131.37|3140.9|3132.2|3139.78|3131.08|38
1628622620000|2021-08-10 19:10:20|3139.45|3130.75|3138.15|3129.45|3139.45|3130.75|3137.6|3128.9|39
1628622630000|2021-08-10 19:10:30|3137.95|3129.25|3138.27|3129.57|3138.48|3129.78|3137.13|3128.43|39
1628622640000|2021-08-10 19:10:40|3138.18|3129.48|3137.66|3128.96|3138.18|3129.48|3137.5|3128.8|39
1628622650000|2021-08-10 19:10:50|3137.77|3129.07|3138.61|3129.91|3139.02|3130.32|3137.71|3129.01|38
1628622660000|2021-08-10 19:11:00|3138.65|3129.95|3138.72|3130.02|3139.96|3131.26|3138.55|3129.85|33
1628622670000|2021-08-10 19:11:10|3138.73|3130.03|3140.24|3131.54|3140.96|3132.26|3138.73|3130.03|34
1628622680000|2021-08-10 19:11:20|3140.32|3131.62|3141.8|3133.1|3142.38|3133.68|3140.25|3131.55|35
1628622690000|2021-08-10 19:11:30|3141.93|3133.23|3144.1|3135.4|3144.22|3135.52|3141.69|3132.99|34
1628622700000|2021-08-10 19:11:40|3143.97|3135.27|3144.46|3135.76|3144.5|3135.8|3143.68|3134.98|37
1628622710000|2021-08-10 19:11:50|3144.47|3135.77|3142.07|3133.37|3144.52|3135.82|3142|3133.3|35
1628622720000|2021-08-10 19:12:00|3142.03|3133.33|3138.71|3130.01|3142.03|3133.33|3138.15|3129.45|39
1628622730000|2021-08-10 19:12:10|3138.75|3130.05|3140.82|3132.12|3140.82|3132.12|3138.09|3129.39|37
1628622740000|2021-08-10 19:12:20|3141.26|3132.56|3141.56|3132.86|3141.67|3132.97|3141.14|3132.44|38
1628622750000|2021-08-10 19:12:30|3141.59|3132.89|3141.41|3132.71|3141.69|3132.99|3141.37|3132.67|29
1628622760000|2021-08-10 19:12:40|3141.45|3132.75|3140.24|3131.54|3141.45|3132.75|3140.19|3131.49|33
1628622770000|2021-08-10 19:12:50|3140.19|3131.49|3139.53|3130.83|3141.02|3132.32|3139.52|3130.82|35
1628622780000|2021-08-10 19:13:00|3139.4|3130.7|3139.09|3130.39|3140.05|3131.35|3138.93|3130.23|34
1628622790000|2021-08-10 19:13:10|3139.11|3130.41|3140.52|3131.82|3140.74|3132.04|3138.72|3130.02|38
1628622800000|2021-08-10 19:13:20|3140.34|3131.64|3138.38|3129.68|3140.34|3131.64|3138.35|3129.65|39
1628622810000|2021-08-10 19:13:30|3138.37|3129.67|3139.57|3130.87|3139.88|3131.18|3138.01|3129.31|37
1628622820000|2021-08-10 19:13:40|3139.56|3130.86|3139.61|3130.91|3139.94|3131.24|3139.41|3130.71|37
1628622830000|2021-08-10 19:13:50|3139.81|3131.11|3138.97|3130.27|3139.87|3131.17|3138.78|3130.08|36
1628622840000|2021-08-10 19:14:00|3138.95|3130.25|3139.41|3130.71|3139.91|3131.21|3138.7|3130|37
1628622850000|2021-08-10 19:14:10|3139.51|3130.81|3136.69|3127.99|3139.51|3130.81|3136.69|3127.99|34
1628622860000|2021-08-10 19:14:20|3136.86|3128.16|3137.45|3128.75|3137.45|3128.75|3135.86|3127.16|39
1628622870000|2021-08-10 19:14:30|3137.52|3128.82|3137.79|3129.09|3138.4|3129.7|3137.34|3128.64|36
1628622880000|2021-08-10 19:14:40|3137.8|3129.1|3136.97|3128.27|3138.29|3129.59|3136.81|3128.11|34
1628622890000|2021-08-10 19:14:50|3136.98|3128.28|3136.2|3127.5|3137.37|3128.67|3135.27|3126.57|38
1628622900000|2021-08-10 19:15:00|3136.34|3127.64|3136.81|3128.11|3137.28|3128.58|3135.81|3127.11|35
1628622910000|2021-08-10 19:15:10|3136.83|3128.13|3137.38|3128.68|3137.48|3128.78|3136.75|3128.05|25
1628622920000|2021-08-10 19:15:20|3137.84|3129.14|3137.59|3128.89|3137.85|3129.15|3136.79|3128.09|26
1628622930000|2021-08-10 19:15:30|3137.5|3128.8|3137.12|3128.42|3137.92|3129.22|3137|3128.3|24
1628622940000|2021-08-10 19:15:40|3137.58|3128.88|3137.75|3129.05|3138.04|3129.34|3137.19|3128.49|31
1628622950000|2021-08-10 19:15:50|3138.06|3129.36|3137.24|3128.54|3138.4|3129.7|3136.86|3128.16|36
1628622960000|2021-08-10 19:16:00|3137.25|3128.55|3136.98|3128.28|3137.5|3128.8|3136.21|3127.51|34
1628622970000|2021-08-10 19:16:10|3137.02|3128.32|3137.7|3129|3138.07|3129.37|3137.02|3128.32|39
1628622980000|2021-08-10 19:16:20|3137.65|3128.95|3135.71|3127.01|3137.65|3128.95|3135.6|3126.9|37
1628622990000|2021-08-10 19:16:30|3135.86|3127.16|3136.34|3127.64|3137.11|3128.41|3135.84|3127.14|37
1628623000000|2021-08-10 19:16:40|3136.33|3127.63|3137.31|3128.61|3137.31|3128.61|3136.16|3127.46|36
1628623010000|2021-08-10 19:16:50|3137.25|3128.55|3137.31|3128.61|3137.48|3128.78|3137.03|3128.33|35
1628623020000|2021-08-10 19:17:00|3137.28|3128.58|3136.34|3127.64|3137.53|3128.83|3136.06|3127.36|38
1628623030000|2021-08-10 19:17:10|3136.13|3127.43|3136.99|3128.29|3137.48|3128.78|3136.13|3127.43|27
1628623040000|2021-08-10 19:17:20|3136.92|3128.22|3137.41|3128.71|3137.78|3129.08|3136.89|3128.19|19
1628623050000|2021-08-10 19:17:30|3137.59|3128.89|3137.36|3128.66|3137.59|3128.89|3136.7|3128|30
1628623060000|2021-08-10 19:17:40|3137.35|3128.65|3137.75|3129.05|3137.75|3129.05|3137.27|3128.57|15
1628623070000|2021-08-10 19:17:50|3137.58|3128.88|3138.32|3129.62|3138.35|3129.65|3137.3|3128.6|17
1628623080000|2021-08-10 19:18:00|3138.31|3129.61|3137.52|3128.82|3138.42|3129.72|3137.49|3128.79|25
1628623090000|2021-08-10 19:18:10|3137.58|3128.88|3139.48|3130.78|3139.8|3131.1|3137.58|3128.88|31
1628623100000|2021-08-10 19:18:20|3139.47|3130.77|3138.6|3129.9|3139.68|3130.98|3138.59|3129.89|37
1628623110000|2021-08-10 19:18:30|3138.65|3129.95|3139.96|3131.26|3140.13|3131.43|3138.49|3129.79|34
1628623120000|2021-08-10 19:18:40|3139.94|3131.24|3139.37|3130.67|3140.15|3131.45|3139.34|3130.64|33
1628623130000|2021-08-10 19:18:50|3139.41|3130.71|3140.11|3131.41|3140.73|3132.03|3139.41|3130.71|32
1628623140000|2021-08-10 19:19:00|3140.16|3131.46|3141.25|3132.55|3141.25|3132.55|3139.56|3130.86|34
1628623150000|2021-08-10 19:19:10|3141.32|3132.62|3140.73|3132.03|3142.31|3133.61|3139.72|3131.02|35
1628623160000|2021-08-10 19:19:20|3140.71|3132.01|3139.12|3130.42|3141.85|3133.15|3139.07|3130.37|38
1628623170000|2021-08-10 19:19:30|3139.22|3130.52|3139.24|3130.54|3139.27|3130.57|3138.94|3130.24|35
1628623180000|2021-08-10 19:19:40|3139.07|3130.37|3138.95|3130.25|3139.42|3130.72|3138.91|3130.21|36
1628623190000|2021-08-10 19:19:50|3138.97|3130.27|3137.79|3129.09|3139.08|3130.38|3137.68|3128.98|39
1628623200000|2021-08-10 19:20:00|3137.78|3129.08|3137.82|3129.12|3139.01|3130.31|3137.75|3129.05|38
1628623210000|2021-08-10 19:20:10|3137.75|3129.05|3138.05|3129.35|3138.08|3129.38|3137.6|3128.9|32
1628623220000|2021-08-10 19:20:20|3137.95|3129.25|3139.54|3130.84|3139.54|3130.84|3137.32|3128.62|34
1628623230000|2021-08-10 19:20:30|3139.6|3130.9|3140.07|3131.37|3140.15|3131.45|3139.6|3130.9|34
1628623240000|2021-08-10 19:20:40|3140.05|3131.35|3140.75|3132.05|3140.75|3132.05|3139.53|3130.83|28
1628623250000|2021-08-10 19:20:50|3140.78|3132.08|3140.3|3131.6|3140.94|3132.24|3140.3|3131.6|30
1628623260000|2021-08-10 19:21:00|3140.32|3131.62|3140.9|3132.2|3141.01|3132.31|3139.58|3130.88|36
1628623270000|2021-08-10 19:21:10|3140.92|3132.22|3141.41|3132.71|3142.3|3133.6|3140.92|3132.22|33
1628623280000|2021-08-10 19:21:20|3141.18|3132.48|3142.96|3134.26|3143.87|3135.17|3141.18|3132.48|37
1628623290000|2021-08-10 19:21:30|3142.73|3134.03|3142.87|3134.17|3143.21|3134.51|3142.73|3134.03|34
1628623300000|2021-08-10 19:21:40|3142.88|3134.18|3144.3|3135.6|3144.45|3135.75|3142.88|3134.18|35
1628623310000|2021-08-10 19:21:50|3144.36|3135.66|3144.85|3136.15|3145.14|3136.44|3144.36|3135.66|15
1628623320000|2021-08-10 19:22:00|3144.84|3136.14|3146.17|3137.47|3146.22|3137.52|3144.47|3135.77|32
1628623330000|2021-08-10 19:22:10|3146.07|3137.37|3144.24|3135.54|3146.48|3137.78|3144.02|3135.32|37
1628623340000|2021-08-10 19:22:20|3144.25|3135.55|3143.35|3134.65|3145.37|3136.67|3143.35|3134.65|37
1628623350000|2021-08-10 19:22:30|3142.95|3134.25|3142.02|3133.32|3143.71|3135.01|3142.02|3133.32|38
1628623360000|2021-08-10 19:22:40|3142.05|3133.35|3141.06|3132.36|3142.41|3133.71|3141.06|3132.36|34
1628623370000|2021-08-10 19:22:50|3141.09|3132.39|3141.11|3132.41|3141.38|3132.68|3140.3|3131.6|35
1628623380000|2021-08-10 19:23:00|3141.16|3132.46|3143.14|3134.44|3143.44|3134.74|3140.4|3131.7|40
1628623390000|2021-08-10 19:23:10|3143.08|3134.38|3142.39|3133.69|3143.08|3134.38|3142.08|3133.38|37
1628623400000|2021-08-10 19:23:20|3142.41|3133.71|3140.42|3131.72|3143.14|3134.44|3140.42|3131.72|39
1628623410000|2021-08-10 19:23:30|3140.52|3131.82|3138.64|3129.94|3140.57|3131.87|3137.93|3129.23|38
1628623420000|2021-08-10 19:23:40|3138.61|3129.91|3140.01|3131.31|3140.68|3131.98|3137.9|3129.2|40
1628623430000|2021-08-10 19:23:50|3139.98|3131.28|3140.08|3131.38|3140.14|3131.44|3138.81|3130.11|25
1628623440000|2021-08-10 19:24:00|3140.1|3131.4|3137.95|3129.25|3140.1|3131.4|3137.03|3128.33|33
1628623450000|2021-08-10 19:24:10|3137.87|3129.17|3138.35|3129.65|3139.5|3130.8|3137.87|3129.17|35
1628623460000|2021-08-10 19:24:20|3138.14|3129.44|3138.53|3129.83|3139.49|3130.79|3137.53|3128.83|37
1628623470000|2021-08-10 19:24:30|3138.36|3129.66|3139.13|3130.43|3139.54|3130.84|3138.04|3129.34|21
1628623480000|2021-08-10 19:24:40|3139.27|3130.57|3139.31|3130.61|3139.49|3130.79|3137.84|3129.14|33
1628623490000|2021-08-10 19:24:50|3139.16|3130.46|3138.63|3129.93|3139.16|3130.46|3137.84|3129.14|29
1628623500000|2021-08-10 19:25:00|3138.65|3129.95|3137.81|3129.11|3138.65|3129.95|3137.24|3128.54|34
1628623510000|2021-08-10 19:25:10|3138|3129.3|3136.3|3127.6|3138|3129.3|3136.26|3127.56|32
1628623520000|2021-08-10 19:25:20|3136.38|3127.68|3134.27|3125.57|3136.38|3127.68|3134.13|3125.43|35
1628623530000|2021-08-10 19:25:30|3134.4|3125.7|3133.11|3124.41|3134.54|3125.84|3132.86|3124.16|35
1628623540000|2021-08-10 19:25:40|3133.18|3124.48|3132.49|3123.79|3133.18|3124.48|3132.03|3123.33|38
1628623550000|2021-08-10 19:25:50|3132.41|3123.71|3132.66|3123.96|3133.06|3124.36|3132.41|3123.71|38
1628623560000|2021-08-10 19:26:00|3132.71|3124.01|3132.06|3123.36|3133.56|3124.86|3131.94|3123.24|36
1628623570000|2021-08-10 19:26:10|3132.09|3123.39|3131.85|3123.15|3132.09|3123.39|3131.52|3122.82|34
1628623580000|2021-08-10 19:26:20|3131.86|3123.16|3132.48|3123.78|3133.1|3124.4|3131.69|3122.99|35
1628623590000|2021-08-10 19:26:30|3133.11|3124.41|3131.13|3122.43|3133.11|3124.41|3131.13|3122.43|38
1628623600000|2021-08-10 19:26:40|3131.1|3122.4|3128.5|3119.8|3131.15|3122.45|3127.38|3118.68|33
1628623610000|2021-08-10 19:26:50|3129.06|3120.36|3129.1|3120.4|3129.96|3121.26|3128.64|3119.94|33
1628623620000|2021-08-10 19:27:00|3129.08|3120.38|3127.96|3119.26|3129.35|3120.65|3127.15|3118.45|36
1628623630000|2021-08-10 19:27:10|3128.14|3119.44|3127.18|3118.48|3128.21|3119.51|3126.07|3117.37|31
1628623640000|2021-08-10 19:27:20|3126.91|3118.21|3127.85|3119.15|3127.88|3119.18|3126.72|3118.02|24
1628623650000|2021-08-10 19:27:30|3127.78|3119.08|3127.69|3118.99|3128.15|3119.45|3127.36|3118.66|24
1628623660000|2021-08-10 19:27:40|3127.53|3118.83|3127.68|3118.98|3127.91|3119.21|3127.46|3118.76|34
1628623670000|2021-08-10 19:27:50|3127.7|3119|3127.52|3118.82|3128.48|3119.78|3127.52|3118.82|30
1628623680000|2021-08-10 19:28:00|3127.33|3118.63|3127.73|3119.03|3128.01|3119.31|3127.09|3118.39|35
1628623690000|2021-08-10 19:28:10|3127.68|3118.98|3127.44|3118.74|3127.96|3119.26|3126.74|3118.04|34
1628623700000|2021-08-10 19:28:20|3127.43|3118.73|3126.94|3118.24|3127.83|3119.13|3126.93|3118.23|35
1628623710000|2021-08-10 19:28:30|3127.21|3118.51|3126.52|3117.82|3127.54|3118.84|3126.3|3117.6|35
1628623720000|2021-08-10 19:28:40|3126.57|3117.87|3126.79|3118.09|3126.97|3118.27|3126.45|3117.75|33
1628623730000|2021-08-10 19:28:50|3126.77|3118.07|3127.34|3118.64|3127.77|3119.07|3126.77|3118.07|32
1628623740000|2021-08-10 19:29:00|3127.35|3118.65|3129.72|3121.02|3129.77|3121.07|3127.02|3118.32|35
1628623750000|2021-08-10 19:29:10|3129.52|3120.82|3132.71|3124.01|3132.96|3124.26|3129.48|3120.78|37
1628623760000|2021-08-10 19:29:20|3132.7|3124|3133.69|3124.99|3135.1|3126.4|3132.7|3124|28
1628623770000|2021-08-10 19:29:30|3133.72|3125.02|3131.84|3123.14|3133.86|3125.16|3131.83|3123.13|26
1628623780000|2021-08-10 19:29:40|3132.08|3123.38|3131.68|3122.98|3132.08|3123.38|3131.13|3122.43|35
1628623790000|2021-08-10 19:29:50|3131.71|3123.01|3132.76|3124.06|3133.13|3124.43|3131.36|3122.66|35
1628623800000|2021-08-10 19:30:00|3132.73|3124.03|3133.59|3124.89|3133.62|3124.92|3132.63|3123.93|28
1628623810000|2021-08-10 19:30:10|3133.66|3124.96|3133.21|3124.51|3134.03|3125.33|3132.84|3124.14|36
1628623820000|2021-08-10 19:30:20|3133.22|3124.52|3134.95|3126.25|3135.82|3127.12|3133.22|3124.52|38
1628623830000|2021-08-10 19:30:30|3135.52|3126.82|3134.62|3125.92|3135.57|3126.87|3134.35|3125.65|32
1628623840000|2021-08-10 19:30:40|3134.6|3125.9|3134.01|3125.31|3134.67|3125.97|3134.01|3125.31|32
1628623850000|2021-08-10 19:30:50|3133.94|3125.24|3134.05|3125.35|3134.25|3125.55|3133.91|3125.21|10
1628623860000|2021-08-10 19:31:00|3134.04|3125.34|3135.74|3127.04|3135.9|3127.2|3133.81|3125.11|13
1628623870000|2021-08-10 19:31:10|3135.86|3127.16|3136.21|3127.51|3136.31|3127.61|3135.64|3126.94|22
1628623880000|2021-08-10 19:31:20|3136.35|3127.65|3135.4|3126.7|3136.45|3127.75|3135.09|3126.39|37
1628623890000|2021-08-10 19:31:30|3135.43|3126.73|3136.49|3127.79|3136.49|3127.79|3135.43|3126.73|24
1628623900000|2021-08-10 19:31:40|3136.53|3127.83|3138.83|3130.13|3138.83|3130.13|3136.53|3127.83|15
1628623910000|2021-08-10 19:31:50|3138.82|3130.12|3138.6|3129.9|3138.82|3130.12|3137.98|3129.28|15
1628623920000|2021-08-10 19:32:00|3138.43|3129.73|3138.33|3129.63|3138.43|3129.73|3138.33|3129.63|2
1628623930000|2021-08-10 19:32:10|3138.35|3129.65|3141.34|3132.64|3141.93|3133.23|3138.32|3129.62|27
1628623940000|2021-08-10 19:32:20|3141.31|3132.61|3142.7|3134|3142.71|3134.01|3141.28|3132.58|30
1628623950000|2021-08-10 19:32:30|3142.74|3134.04|3144.28|3135.58|3144.31|3135.61|3142.74|3134.04|29
1628623960000|2021-08-10 19:32:40|3144.34|3135.64|3147.03|3138.33|3147.21|3138.51|3144.14|3135.44|37
1628623970000|2021-08-10 19:32:50|3147.14|3138.44|3146.25|3137.55|3148.15|3139.45|3146.06|3137.36|36
1628623980000|2021-08-10 19:33:00|3146.24|3137.54|3148.37|3139.67|3148.37|3139.67|3145.7|3137|38
1628623990000|2021-08-10 19:33:10|3148.9|3140.2|3146.99|3138.29|3148.9|3140.2|3146.99|3138.29|35
1628624000000|2021-08-10 19:33:20|3147.27|3138.57|3147.97|3139.27|3148.02|3139.32|3146.96|3138.26|35
1628624010000|2021-08-10 19:33:30|3147.39|3138.69|3144.47|3135.77|3147.4|3138.7|3144.25|3135.55|39
1628624020000|2021-08-10 19:33:40|3144.39|3135.69|3138.33|3129.63|3144.39|3135.69|3138.33|3129.63|40
1628624030000|2021-08-10 19:33:50|3138.3|3129.6|3139.32|3130.62|3139.67|3130.97|3138.1|3129.4|36
1628624040000|2021-08-10 19:34:00|3139.31|3130.61|3139.32|3130.62|3139.99|3131.29|3137.41|3128.71|38
1628624050000|2021-08-10 19:34:10|3139.21|3130.51|3138.19|3129.49|3139.84|3131.14|3138.19|3129.49|38
1628624060000|2021-08-10 19:34:20|3137.87|3129.17|3139.04|3130.34|3139.38|3130.68|3137.39|3128.69|38
1628624070000|2021-08-10 19:34:30|3139.09|3130.39|3137.78|3129.08|3139.42|3130.72|3137.78|3129.08|35
1628624080000|2021-08-10 19:34:40|3137.74|3129.04|3137.88|3129.18|3137.95|3129.25|3137.5|3128.8|25
1628624090000|2021-08-10 19:34:50|3137.9|3129.2|3137.57|3128.87|3138.13|3129.43|3137.44|3128.74|34
1628624100000|2021-08-10 19:35:00|3137.56|3128.86|3138.18|3129.48|3138.33|3129.63|3137.54|3128.84|33
1628624110000|2021-08-10 19:35:10|3138.43|3129.73|3137.63|3128.93|3138.89|3130.19|3137.63|3128.93|31
1628624120000|2021-08-10 19:35:20|3137.61|3128.91|3138.41|3129.71|3138.5|3129.8|3137.38|3128.68|39
1628624130000|2021-08-10 19:35:30|3138.49|3129.79|3137.85|3129.15|3138.49|3129.79|3137.34|3128.64|36
1628624140000|2021-08-10 19:35:40|3137.83|3129.13|3137.76|3129.06|3137.94|3129.24|3137.67|3128.97|31
1628624150000|2021-08-10 19:35:50|3137.79|3129.09|3137.98|3129.28|3138.07|3129.37|3137.76|3129.06|31
1628624160000|2021-08-10 19:36:00|3137.95|3129.25|3139.73|3131.03|3139.73|3131.03|3137.9|3129.2|38
1628624170000|2021-08-10 19:36:10|3139.74|3131.04|3140.16|3131.46|3140.16|3131.46|3139.06|3130.36|32
1628624180000|2021-08-10 19:36:20|3140.09|3131.39|3142.94|3134.24|3143.43|3134.73|3140.09|3131.39|37
1628624190000|2021-08-10 19:36:30|3142.84|3134.14|3140.84|3132.14|3143.08|3134.38|3140.52|3131.82|37
1628624200000|2021-08-10 19:36:40|3140.89|3132.19|3141.31|3132.61|3141.89|3133.19|3140.3|3131.6|40
1628624210000|2021-08-10 19:36:50|3141.24|3132.54|3141.76|3133.06|3142.03|3133.33|3140.92|3132.22|37
1628624220000|2021-08-10 19:37:00|3141.77|3133.07|3143.81|3135.11|3143.93|3135.23|3141.59|3132.89|36
1628624230000|2021-08-10 19:37:10|3143.76|3135.06|3143.65|3134.95|3143.81|3135.11|3142.75|3134.05|32
1628624240000|2021-08-10 19:37:20|3143.66|3134.96|3141.14|3132.44|3143.71|3135.01|3141.14|3132.44|36
1628624250000|2021-08-10 19:37:30|3141.15|3132.45|3142.24|3133.54|3142.24|3133.54|3140.81|3132.11|39
1628624260000|2021-08-10 19:37:40|3142.12|3133.42|3142.33|3133.63|3142.63|3133.93|3141.72|3133.02|37
1628624270000|2021-08-10 19:37:50|3142.38|3133.68|3142.79|3134.09|3142.91|3134.21|3142.21|3133.51|31
1628624280000|2021-08-10 19:38:00|3142.83|3134.13|3143.23|3134.53|3143.52|3134.82|3142.37|3133.67|30
1628624290000|2021-08-10 19:38:10|3143.31|3134.61|3143.52|3134.82|3143.86|3135.16|3143.13|3134.43|30
1628624300000|2021-08-10 19:38:20|3143.46|3134.76|3145.34|3136.64|3145.47|3136.77|3143.19|3134.49|25
1628624310000|2021-08-10 19:38:30|3145.26|3136.56|3143.05|3134.35|3146.85|3138.15|3143.05|3134.35|37
1628624320000|2021-08-10 19:38:40|3143.06|3134.36|3145.87|3137.17|3146.18|3137.48|3142.96|3134.26|37
1628624330000|2021-08-10 19:38:50|3145.73|3137.03|3145.63|3136.93|3145.76|3137.06|3144.62|3135.92|38
1628624340000|2021-08-10 19:39:00|3145.35|3136.65|3142.83|3134.13|3145.61|3136.91|3142.83|3134.13|37
1628624350000|2021-08-10 19:39:10|3142.85|3134.15|3143.71|3135.01|3144.92|3136.22|3142.85|3134.15|37
1628624360000|2021-08-10 19:39:20|3143.75|3135.05|3144.15|3135.45|3145.27|3136.57|3143.75|3135.05|31
1628624370000|2021-08-10 19:39:30|3144.2|3135.5|3144.01|3135.31|3144.76|3136.06|3144.01|3135.31|32
1628624380000|2021-08-10 19:39:40|3144.1|3135.4|3143.95|3135.25|3144.17|3135.47|3143.89|3135.19|22
1628624390000|2021-08-10 19:39:50|3144.04|3135.34|3142.2|3133.5|3144.04|3135.34|3142.1|3133.4|35
1628624400000|2021-08-10 19:40:00|3142.01|3133.31|3142.68|3133.98|3143.04|3134.34|3141.95|3133.25|34
1628624410000|2021-08-10 19:40:10|3142.56|3133.86|3141.78|3133.08|3142.89|3134.19|3141.38|3132.68|36
1628624420000|2021-08-10 19:40:20|3141.98|3133.28|3141.99|3133.29|3142.44|3133.74|3141.31|3132.61|37
1628624430000|2021-08-10 19:40:30|3141.94|3133.24|3141.84|3133.14|3142.56|3133.86|3141.51|3132.81|32
1628624440000|2021-08-10 19:40:40|3141.79|3133.09|3143.41|3134.71|3143.41|3134.71|3141.66|3132.96|31
1628624450000|2021-08-10 19:40:50|3143.3|3134.6|3141.77|3133.07|3143.3|3134.6|3141.77|3133.07|36
1628624460000|2021-08-10 19:41:00|3141.71|3133.01|3142.86|3134.16|3143.18|3134.48|3141.7|3133|35
1628624470000|2021-08-10 19:41:10|3142.74|3134.04|3142.53|3133.83|3143.25|3134.55|3142.36|3133.66|27
1628624480000|2021-08-10 19:41:20|3142.91|3134.21|3142.74|3134.04|3142.91|3134.21|3141.92|3133.22|38
1628624490000|2021-08-10 19:41:30|3142.75|3134.05|3142.05|3133.35|3143.16|3134.46|3142.03|3133.33|32
1628624500000|2021-08-10 19:41:40|3142.08|3133.38|3143.72|3135.02|3143.88|3135.18|3141.92|3133.22|35
1628624510000|2021-08-10 19:41:50|3143.56|3134.86|3143.08|3134.38|3143.62|3134.92|3142.57|3133.87|36
1628624520000|2021-08-10 19:42:00|3143.01|3134.31|3143.6|3134.9|3144.06|3135.36|3142.9|3134.2|36
1628624530000|2021-08-10 19:42:10|3143.82|3135.12|3143.93|3135.23|3143.94|3135.24|3143.08|3134.38|37
1628624540000|2021-08-10 19:42:20|3144.53|3135.83|3144.91|3136.21|3145.25|3136.55|3143.69|3134.99|36
1628624550000|2021-08-10 19:42:30|3144.86|3136.16|3143.77|3135.07|3144.89|3136.19|3143.69|3134.99|20
1628624560000|2021-08-10 19:42:40|3143.82|3135.12|3144.67|3135.97|3144.67|3135.97|3143.78|3135.08|37
1628624570000|2021-08-10 19:42:50|3144.68|3135.98|3144.57|3135.87|3144.68|3135.98|3144.49|3135.79|13
1628624580000|2021-08-10 19:43:00|3144.83|3136.13|3145.23|3136.53|3145.23|3136.53|3144.55|3135.85|31
1628624590000|2021-08-10 19:43:10|3144.89|3136.19|3145.73|3137.03|3145.82|3137.12|3144.89|3136.19|29
1628624600000|2021-08-10 19:43:20|3145.85|3137.15|3146.1|3137.4|3146.78|3138.08|3145.85|3137.15|20
1628624610000|2021-08-10 19:43:30|3146.22|3137.52|3145.3|3136.6|3146.49|3137.79|3145.16|3136.46|37
1628624620000|2021-08-10 19:43:40|3145.19|3136.49|3145.44|3136.74|3145.54|3136.84|3144.8|3136.1|34
1628624630000|2021-08-10 19:43:50|3145.46|3136.76|3145.68|3136.98|3145.75|3137.05|3145.46|3136.76|32
1628624640000|2021-08-10 19:44:00|3145.58|3136.88|3146.09|3137.39|3146.13|3137.43|3144.81|3136.11|35
1628624650000|2021-08-10 19:44:10|3146.14|3137.44|3145.42|3136.72|3146.14|3137.44|3145.22|3136.52|33
1628624660000|2021-08-10 19:44:20|3145.33|3136.63|3144.49|3135.79|3145.46|3136.76|3144.31|3135.61|27
1628624670000|2021-08-10 19:44:30|3144.23|3135.53|3144.74|3136.04|3144.74|3136.04|3143.08|3134.38|33
1628624680000|2021-08-10 19:44:40|3144.16|3135.46|3144.89|3136.19|3145.34|3136.64|3144.16|3135.46|39
1628624690000|2021-08-10 19:44:50|3144.72|3136.02|3144.77|3136.07|3145.06|3136.36|3143.62|3134.92|38
1628624700000|2021-08-10 19:45:00|3144.63|3135.93|3144.64|3135.94|3145.59|3136.89|3144.39|3135.69|33
1628624710000|2021-08-10 19:45:10|3144.67|3135.97|3144.03|3135.33|3144.77|3136.07|3143.35|3134.65|37
1628624720000|2021-08-10 19:45:20|3144.2|3135.5|3142.78|3134.08|3144.36|3135.66|3142.78|3134.08|32
1628624730000|2021-08-10 19:45:30|3142.5|3133.8|3141.27|3132.57|3142.7|3134|3141.14|3132.44|36
1628624740000|2021-08-10 19:45:40|3141.21|3132.51|3140.69|3131.99|3141.39|3132.69|3140.65|3131.95|22
1628624750000|2021-08-10 19:45:50|3141.1|3132.4|3140.98|3132.28|3141.84|3133.14|3140.98|3132.28|20
1628624760000|2021-08-10 19:46:00|3140.82|3132.12|3139.82|3131.12|3140.82|3132.12|3139.55|3130.85|27
1628624770000|2021-08-10 19:46:10|3139.55|3130.85|3141.56|3132.86|3141.77|3133.07|3139.55|3130.85|36
1628624780000|2021-08-10 19:46:20|3141.48|3132.78|3141.31|3132.61|3141.6|3132.9|3140.9|3132.2|31
1628624790000|2021-08-10 19:46:30|3141.37|3132.67|3141.56|3132.86|3141.81|3133.11|3141.37|3132.67|37
1628624800000|2021-08-10 19:46:40|3141.79|3133.09|3142.57|3133.87|3142.57|3133.87|3140.49|3131.79|39
1628624810000|2021-08-10 19:46:50|3142.64|3133.94|3142.14|3133.44|3142.66|3133.96|3141.97|3133.27|35
1628624820000|2021-08-10 19:47:00|3142.12|3133.42|3142.01|3133.31|3142.38|3133.68|3141.73|3133.03|33
1628624830000|2021-08-10 19:47:10|3141.94|3133.24|3141.16|3132.46|3142.72|3134.02|3141.16|3132.46|40
1628624840000|2021-08-10 19:47:20|3140.86|3132.16|3140.73|3132.03|3142.01|3133.31|3140.73|3132.03|36
1628624850000|2021-08-10 19:47:30|3140.76|3132.06|3140.74|3132.04|3140.87|3132.17|3140.67|3131.97|29
1628624860000|2021-08-10 19:47:40|3140.82|3132.12|3140.74|3132.04|3140.91|3132.21|3140.46|3131.76|37
1628624870000|2021-08-10 19:47:50|3140.7|3132|3140.82|3132.12|3140.94|3132.24|3140.51|3131.81|34
1628624880000|2021-08-10 19:48:00|3140.81|3132.11|3139.74|3131.04|3140.98|3132.28|3139.51|3130.81|37
1628624890000|2021-08-10 19:48:10|3139.73|3131.03|3139.53|3130.83|3140.27|3131.57|3139.53|3130.83|35
1628624900000|2021-08-10 19:48:20|3139.54|3130.84|3138.72|3130.02|3139.72|3131.02|3138.7|3130|19
1628624910000|2021-08-10 19:48:30|3139.18|3130.48|3139.23|3130.53|3139.99|3131.29|3139.09|3130.39|34
1628624920000|2021-08-10 19:48:40|3139.42|3130.72|3139.3|3130.6|3139.69|3130.99|3138.85|3130.15|37
1628624930000|2021-08-10 19:48:50|3139.29|3130.59|3140.28|3131.58|3140.28|3131.58|3138.86|3130.16|37
1628624940000|2021-08-10 19:49:00|3140.15|3131.45|3139.23|3130.53|3140.15|3131.45|3138.95|3130.25|35
1628624950000|2021-08-10 19:49:10|3139.52|3130.82|3139.88|3131.18|3140.59|3131.89|3139.3|3130.6|35
1628624960000|2021-08-10 19:49:20|3140.03|3131.33|3139.21|3130.51|3140.65|3131.95|3139.21|3130.51|31
1628624970000|2021-08-10 19:49:30|3139.27|3130.57|3139|3130.3|3139.89|3131.19|3139|3130.3|36
1628624980000|2021-08-10 19:49:40|3139.18|3130.48|3139.47|3130.77|3139.92|3131.22|3138.8|3130.1|37
1628624990000|2021-08-10 19:49:50|3139.39|3130.69|3139.6|3130.9|3140.07|3131.37|3139.32|3130.62|33
1628625000000|2021-08-10 19:50:00|3139.67|3130.97|3139.54|3130.84|3140.13|3131.43|3139.41|3130.71|34
1628625010000|2021-08-10 19:50:10|3139.55|3130.85|3140.13|3131.43|3140.61|3131.91|3139.55|3130.85|31
1628625020000|2021-08-10 19:50:20|3140.23|3131.53|3140.17|3131.47|3140.57|3131.87|3140.11|3131.41|10
1628625030000|2021-08-10 19:50:30|3140.16|3131.46|3141.71|3133.01|3141.71|3133.01|3140.09|3131.39|17
1628625040000|2021-08-10 19:50:40|3141.7|3133|3141.18|3132.48|3141.7|3133|3141.12|3132.42|14
1628625050000|2021-08-10 19:50:50|3141.26|3132.56|3142.52|3133.82|3142.76|3134.06|3141.23|3132.53|29
1628625060000|2021-08-10 19:51:00|3142.65|3133.95|3142.65|3133.95|3142.95|3134.25|3142.5|3133.8|26
1628625070000|2021-08-10 19:51:10|3142.82|3134.12|3142.99|3134.29|3143.73|3135.03|3142.58|3133.88|28
1628625080000|2021-08-10 19:51:20|3143.22|3134.52|3144.11|3135.41|3144.55|3135.85|3142.55|3133.85|34
1628625090000|2021-08-10 19:51:30|3144.14|3135.44|3144.08|3135.38|3144.62|3135.92|3143.9|3135.2|33
1628625100000|2021-08-10 19:51:40|3144.07|3135.37|3145.58|3136.88|3145.72|3137.02|3143.99|3135.29|32
1628625110000|2021-08-10 19:51:50|3145.74|3137.04|3144.65|3135.95|3145.91|3137.21|3144.52|3135.82|28
1628625120000|2021-08-10 19:52:00|3144.67|3135.97|3145.03|3136.33|3145.3|3136.6|3144.54|3135.84|27
1628625130000|2021-08-10 19:52:10|3144.82|3136.12|3143.98|3135.28|3144.93|3136.23|3143.95|3135.25|35
1628625140000|2021-08-10 19:52:20|3144.13|3135.43|3144.84|3136.14|3144.92|3136.22|3143.97|3135.27|31
1628625150000|2021-08-10 19:52:30|3144.79|3136.09|3145.3|3136.6|3145.4|3136.7|3144.47|3135.77|34
1628625160000|2021-08-10 19:52:40|3145.58|3136.88|3145.81|3137.11|3146.54|3137.84|3144.6|3135.9|30
1628625170000|2021-08-10 19:52:50|3145.85|3137.15|3145.4|3136.7|3146.27|3137.57|3145.1|3136.4|25
1628625180000|2021-08-10 19:53:00|3145.41|3136.71|3146.44|3137.74|3146.6|3137.9|3145.31|3136.61|24
1628625190000|2021-08-10 19:53:10|3146.41|3137.71|3144.79|3136.09|3146.73|3138.03|3144.79|3136.09|20
1628625200000|2021-08-10 19:53:20|3144.65|3135.95|3144.59|3135.89|3144.68|3135.98|3144.54|3135.84|25
1628625210000|2021-08-10 19:53:30|3144.6|3135.9|3145.17|3136.47|3145.78|3137.08|3144.51|3135.81|27
1628625220000|2021-08-10 19:53:40|3145.12|3136.42|3145.91|3137.21|3145.91|3137.21|3145|3136.3|23
1628625230000|2021-08-10 19:53:50|3145.79|3137.09|3144.81|3136.11|3145.98|3137.28|3144.58|3135.88|31
1628625240000|2021-08-10 19:54:00|3144.89|3136.19|3144.62|3135.92|3145.59|3136.89|3144.49|3135.79|39
1628625250000|2021-08-10 19:54:10|3144.61|3135.91|3145.37|3136.67|3145.39|3136.69|3144.61|3135.91|17
1628625260000|2021-08-10 19:54:20|3145.25|3136.55|3144.63|3135.93|3145.27|3136.57|3144.52|3135.82|22
1628625270000|2021-08-10 19:54:30|3144.68|3135.98|3145.35|3136.65|3145.4|3136.7|3144.56|3135.86|18
1628625280000|2021-08-10 19:54:40|3145.21|3136.51|3141.74|3133.04|3145.28|3136.58|3141.74|3133.04|25
1628625290000|2021-08-10 19:54:50|3141.78|3133.08|3141.69|3132.99|3142.08|3133.38|3141.28|3132.58|28
1628625300000|2021-08-10 19:55:00|3141.7|3133|3142.46|3133.76|3142.74|3134.04|3141.34|3132.64|29
1628625310000|2021-08-10 19:55:10|3142.45|3133.75|3143.44|3134.74|3143.56|3134.86|3142.39|3133.69|33
1628625320000|2021-08-10 19:55:20|3143.51|3134.81|3144.77|3136.07|3145.9|3137.2|3143.36|3134.66|32
1628625330000|2021-08-10 19:55:30|3145.81|3137.11|3147.23|3138.53|3147.23|3138.53|3144.49|3135.79|35
1628625340000|2021-08-10 19:55:40|3147.3|3138.6|3146.26|3137.56|3147.52|3138.82|3146.2|3137.5|30
1628625350000|2021-08-10 19:55:50|3146.51|3137.81|3146.88|3138.18|3147.14|3138.44|3146.51|3137.81|28
1628625360000|2021-08-10 19:56:00|3147.13|3138.43|3147.05|3138.35|3148.49|3139.79|3146.8|3138.1|33
1628625370000|2021-08-10 19:56:10|3147.25|3138.55|3148.28|3139.58|3148.43|3139.73|3146.95|3138.25|22
1628625380000|2021-08-10 19:56:20|3147.5|3138.8|3147.84|3139.14|3147.84|3139.14|3147.5|3138.8|12
1628625390000|2021-08-10 19:56:30|3147.77|3139.07|3147.9|3139.2|3147.95|3139.25|3147.65|3138.95|9
1628625400000|2021-08-10 19:56:40|3147.91|3139.21|3147.82|3139.12|3147.91|3139.21|3147.82|3139.12|6
1628625410000|2021-08-10 19:56:50|3147.5|3138.8|3147.96|3139.26|3147.96|3139.26|3146.95|3138.25|19
1628625420000|2021-08-10 19:57:00|3147.7|3139|3148.6|3139.9|3149.13|3140.43|3147.65|3138.95|20
1628625430000|2021-08-10 19:57:10|3148.64|3139.94|3149.41|3140.71|3149.65|3140.95|3148.53|3139.83|27
1628625440000|2021-08-10 19:57:20|3149.42|3140.72|3149.61|3140.91|3150.27|3141.57|3149.2|3140.5|30
1628625450000|2021-08-10 19:57:30|3149.6|3140.9|3149.6|3140.9|3149.61|3140.91|3149.52|3140.82|11
1628625460000|2021-08-10 19:57:40|3149.78|3141.08|3149.74|3141.04|3149.82|3141.12|3149.56|3140.86|15
1628625470000|2021-08-10 19:57:50|3149.7|3141|3149.85|3141.15|3149.85|3141.15|3149.69|3140.99|11
1628625480000|2021-08-10 19:58:00|3149.87|3141.17|3149.85|3141.15|3149.87|3141.17|3149.45|3140.75|9
1628625490000|2021-08-10 19:58:10|3148.8|3140.1|3149.02|3140.32|3149.79|3141.09|3148.55|3139.85|23
1628625500000|2021-08-10 19:58:20|3149.08|3140.38|3148.3|3139.6|3149.98|3141.28|3148.3|3139.6|32
1628625510000|2021-08-10 19:58:30|3148.43|3139.73|3146.37|3137.67|3149.21|3140.51|3145.54|3136.84|37
1628625520000|2021-08-10 19:58:40|3146.68|3137.98|3147.49|3138.79|3147.49|3138.79|3146.34|3137.64|32
1628625530000|2021-08-10 19:58:50|3147.04|3138.34|3147.09|3138.39|3148.29|3139.59|3146.4|3137.7|32
1628625540000|2021-08-10 19:59:00|3146.92|3138.22|3146.62|3137.92|3147.29|3138.59|3146.16|3137.46|28
1628625550000|2021-08-10 19:59:10|3146.95|3138.25|3145.07|3136.37|3146.96|3138.26|3144.96|3136.26|35
1628625560000|2021-08-10 19:59:20|3145.03|3136.33|3146.54|3137.84|3147.23|3138.53|3145.02|3136.32|30
1628625570000|2021-08-10 19:59:30|3146.56|3137.86|3146.7|3138|3147.38|3138.68|3146.56|3137.86|30
1628625580000|2021-08-10 19:59:40|3146.77|3138.07|3148.27|3139.57|3148.35|3139.65|3146.6|3137.9|26
1628625590000|2021-08-10 19:59:50|3148.29|3139.59|3148.67|3139.97|3148.67|3139.97|3147.41|3138.71|34
1628625600000|2021-08-10 20:00:00|3148.63|3139.93|3149.66|3140.96|3149.66|3140.96|3147.98|3139.28|36
1628625610000|2021-08-10 20:00:10|3150.17|3141.47|3149.68|3140.98|3150.17|3141.47|3149.06|3140.36|37
1628625620000|2021-08-10 20:00:20|3149.97|3141.27|3150.06|3141.36|3150.43|3141.73|3149.64|3140.94|31
1628625630000|2021-08-10 20:00:30|3150.07|3141.37|3152.97|3144.27|3153.53|3144.83|3149.92|3141.22|29
1628625640000|2021-08-10 20:00:40|3152.9|3144.2|3152.67|3143.97|3153.65|3144.95|3152.53|3143.83|32
1628625650000|2021-08-10 20:00:50|3152.66|3143.96|3149.92|3141.22|3152.7|3144|3148.46|3139.76|32
1628625660000|2021-08-10 20:01:00|3149.85|3141.15|3151.97|3143.27|3151.97|3143.27|3149.57|3140.87|35
1628625670000|2021-08-10 20:01:10|3151.35|3142.65|3151.96|3143.26|3153.13|3144.43|3150.29|3141.59|31
1628625680000|2021-08-10 20:01:20|3151.94|3143.24|3151.44|3142.74|3152.35|3143.65|3151.27|3142.57|30
1628625690000|2021-08-10 20:01:30|3151.43|3142.73|3151.74|3143.04|3152.38|3143.68|3151.43|3142.73|22
1628625700000|2021-08-10 20:01:40|3151.78|3143.08|3151.95|3143.25|3152.38|3143.68|3151.38|3142.68|33
1628625710000|2021-08-10 20:01:50|3151.92|3143.22|3153.7|3145|3154.24|3145.54|3151.92|3143.22|33
1628625720000|2021-08-10 20:02:00|3153.77|3145.07|3153.33|3144.63|3154.42|3145.72|3153.28|3144.58|32
1628625730000|2021-08-10 20:02:10|3153.36|3144.66|3153.78|3145.08|3154.12|3145.42|3153.36|3144.66|28
1628625740000|2021-08-10 20:02:20|3153.8|3145.1|3154.16|3145.46|3154.42|3145.72|3153.8|3145.1|32
1628625750000|2021-08-10 20:02:30|3154.18|3145.48|3154.54|3145.84|3155.22|3146.52|3154.18|3145.48|30
1628625760000|2021-08-10 20:02:40|3154.47|3145.77|3154.5|3145.8|3154.58|3145.88|3154.43|3145.73|22
1628625770000|2021-08-10 20:02:50|3154.51|3145.81|3155.61|3146.91|3155.82|3147.12|3154.51|3145.81|21
1628625780000|2021-08-10 20:03:00|3155.54|3146.84|3156.9|3148.2|3156.99|3148.29|3155.54|3146.84|37
1628625790000|2021-08-10 20:03:10|3156.83|3148.13|3156.59|3147.89|3156.9|3148.2|3156.4|3147.7|32
1628625800000|2021-08-10 20:03:20|3156.63|3147.93|3157|3148.3|3157.32|3148.62|3156.6|3147.9|36
1628625810000|2021-08-10 20:03:30|3157.32|3148.62|3157.32|3148.62|3159.8|3151.1|3157.32|3148.62|39
1628625820000|2021-08-10 20:03:40|3157.45|3148.75|3158.07|3149.37|3158.07|3149.37|3156.86|3148.16|39
1628625830000|2021-08-10 20:03:50|3158.05|3149.35|3159.64|3150.94|3159.97|3151.27|3158.05|3149.35|32
1628625840000|2021-08-10 20:04:00|3159.75|3151.05|3159.23|3150.53|3159.86|3151.16|3159.15|3150.45|36
1628625850000|2021-08-10 20:04:10|3159.12|3150.42|3158.56|3149.86|3159.12|3150.42|3157.79|3149.09|39
1628625860000|2021-08-10 20:04:20|3158.36|3149.66|3157.96|3149.26|3158.69|3149.99|3157.83|3149.13|33
1628625870000|2021-08-10 20:04:30|3157.89|3149.19|3157.74|3149.04|3158.08|3149.38|3157.36|3148.66|33
1628625880000|2021-08-10 20:04:40|3157.71|3149.01|3158.75|3150.05|3159.6|3150.9|3157.71|3149.01|34
1628625890000|2021-08-10 20:04:50|3158.44|3149.74|3160|3151.3|3160|3151.3|3158.44|3149.74|30
1628625900000|2021-08-10 20:05:00|3159.93|3151.23|3159.41|3150.71|3160.03|3151.33|3159.2|3150.5|36
1628625910000|2021-08-10 20:05:10|3159.26|3150.56|3156.25|3147.55|3159.38|3150.68|3156.25|3147.55|36
1628625920000|2021-08-10 20:05:20|3156.24|3147.54|3154.37|3145.67|3156.24|3147.54|3152.54|3143.84|38
1628625930000|2021-08-10 20:05:30|3153.84|3145.14|3153.22|3144.52|3154.41|3145.71|3151.95|3143.25|40
1628625940000|2021-08-10 20:05:40|3153.21|3144.51|3155.4|3146.7|3155.4|3146.7|3153.04|3144.34|37
1628625950000|2021-08-10 20:05:50|3155.52|3146.82|3153.29|3144.59|3155.52|3146.82|3152.61|3143.91|39
1628625960000|2021-08-10 20:06:00|3152.87|3144.17|3153.8|3145.1|3154.73|3146.03|3152.86|3144.16|40
1628625970000|2021-08-10 20:06:10|3153.84|3145.14|3153.78|3145.08|3154.96|3146.26|3153.78|3145.08|35
1628625980000|2021-08-10 20:06:20|3154.04|3145.34|3150.07|3141.37|3154.46|3145.76|3150.07|3141.37|39
1628625990000|2021-08-10 20:06:30|3150.06|3141.36|3149.13|3140.43|3150.72|3142.02|3148.92|3140.22|38
1628626000000|2021-08-10 20:06:40|3148.91|3140.21|3148.78|3140.08|3149.29|3140.59|3148.71|3140.01|36
1628626010000|2021-08-10 20:06:50|3148.92|3140.22|3147.82|3139.12|3148.92|3140.22|3147.62|3138.92|36
1628626020000|2021-08-10 20:07:00|3147.86|3139.16|3144.35|3135.65|3147.86|3139.16|3144.02|3135.32|37
1628626030000|2021-08-10 20:07:10|3144.33|3135.63|3144.73|3136.03|3146.81|3138.11|3143.92|3135.22|39
1628626040000|2021-08-10 20:07:20|3144.29|3135.59|3145.11|3136.41|3145.28|3136.58|3143.88|3135.18|34
1628626050000|2021-08-10 20:07:30|3145.23|3136.53|3146.55|3137.85|3146.55|3137.85|3144.68|3135.98|34
1628626060000|2021-08-10 20:07:40|3146.5|3137.8|3148.04|3139.34|3148.04|3139.34|3146.5|3137.8|34
1628626070000|2021-08-10 20:07:50|3148.14|3139.44|3149.05|3140.35|3149.05|3140.35|3147.52|3138.82|34
1628626080000|2021-08-10 20:08:00|3149.12|3140.42|3148.88|3140.18|3149.21|3140.51|3148.81|3140.11|28
1628626090000|2021-08-10 20:08:10|3148.96|3140.26|3147.02|3138.32|3149.15|3140.45|3147.02|3138.32|34
1628626100000|2021-08-10 20:08:20|3146.86|3138.16|3148.28|3139.58|3148.7|3140|3146.85|3138.15|37
1628626110000|2021-08-10 20:08:30|3148.08|3139.38|3149.64|3140.94|3149.85|3141.15|3148.02|3139.32|27
1628626120000|2021-08-10 20:08:40|3149.73|3141.03|3146.57|3137.87|3149.77|3141.07|3146.57|3137.87|37
1628626130000|2021-08-10 20:08:50|3146.43|3137.73|3147.04|3138.34|3147.04|3138.34|3146.23|3137.53|33
1628626140000|2021-08-10 20:09:00|3146.84|3138.14|3145.48|3136.78|3147.2|3138.5|3145.48|3136.78|37
1628626150000|2021-08-10 20:09:10|3145.75|3137.05|3146.75|3138.05|3146.9|3138.2|3145.62|3136.92|35
1628626160000|2021-08-10 20:09:20|3146.89|3138.19|3142.72|3134.02|3146.92|3138.22|3142.72|3134.02|34
1628626170000|2021-08-10 20:09:30|3142.48|3133.78|3141.1|3132.4|3142.48|3133.78|3140.59|3131.89|36
1628626180000|2021-08-10 20:09:40|3141|3132.3|3143.22|3134.52|3143.46|3134.76|3140.93|3132.23|36
1628626190000|2021-08-10 20:09:50|3143.09|3134.39|3143.74|3135.04|3143.89|3135.19|3142.21|3133.51|32
1628626200000|2021-08-10 20:10:00|3143.44|3134.74|3143.8|3135.1|3144.43|3135.73|3142.13|3133.43|33
1628626210000|2021-08-10 20:10:10|3143.68|3134.98|3142.19|3133.49|3143.79|3135.09|3141.36|3132.66|36
1628626220000|2021-08-10 20:10:20|3141.53|3132.83|3141.83|3133.13|3142.81|3134.11|3141.41|3132.71|33
1628626230000|2021-08-10 20:10:30|3141.88|3133.18|3141.7|3133|3142.1|3133.4|3140.74|3132.04|33
1628626240000|2021-08-10 20:10:40|3141.61|3132.91|3143.33|3134.63|3143.96|3135.26|3141.35|3132.65|34
1628626250000|2021-08-10 20:10:50|3143.13|3134.43|3143.56|3134.86|3143.71|3135.01|3142.64|3133.94|30
1628626260000|2021-08-10 20:11:00|3143.38|3134.68|3143.9|3135.2|3143.99|3135.29|3143.26|3134.56|29
1628626270000|2021-08-10 20:11:10|3143.89|3135.19|3143.86|3135.16|3144.16|3135.46|3143.47|3134.77|31
1628626280000|2021-08-10 20:11:20|3144.01|3135.31|3143.43|3134.73|3144.54|3135.84|3143.43|3134.73|32
1628626290000|2021-08-10 20:11:30|3143.44|3134.74|3144.38|3135.68|3144.38|3135.68|3142.92|3134.22|32
1628626300000|2021-08-10 20:11:40|3144.4|3135.7|3146.4|3137.7|3146.74|3138.04|3144.4|3135.7|31
1628626310000|2021-08-10 20:11:50|3145.92|3137.22|3147.09|3138.39|3147.59|3138.89|3145.78|3137.08|38
1628626320000|2021-08-10 20:12:00|3146.99|3138.29|3146.77|3138.07|3147.43|3138.73|3146.28|3137.58|30
1628626330000|2021-08-10 20:12:10|3146.62|3137.92|3146.33|3137.63|3147.31|3138.61|3146.33|3137.63|32
1628626340000|2021-08-10 20:12:20|3146.28|3137.58|3146.29|3137.59|3147.02|3138.32|3146.14|3137.44|30
1628626350000|2021-08-10 20:12:30|3146.33|3137.63|3146.86|3138.16|3146.98|3138.28|3146.33|3137.63|27
1628626360000|2021-08-10 20:12:40|3147.35|3138.65|3146.1|3137.4|3147.35|3138.65|3146.1|3137.4|21
1628626370000|2021-08-10 20:12:50|3146.29|3137.59|3146.59|3137.89|3146.59|3137.89|3145.98|3137.28|22
1628626380000|2021-08-10 20:13:00|3146.64|3137.94|3147.48|3138.78|3147.51|3138.81|3146.64|3137.94|24
1628626390000|2021-08-10 20:13:10|3147.92|3139.22|3147.56|3138.86|3147.92|3139.22|3146.83|3138.13|36
1628626400000|2021-08-10 20:13:20|3147.6|3138.9|3146.98|3138.28|3147.68|3138.98|3146.61|3137.91|34
1628626410000|2021-08-10 20:13:30|3146.81|3138.11|3147.67|3138.97|3148.16|3139.46|3146.81|3138.11|36
1628626420000|2021-08-10 20:13:40|3147.38|3138.68|3148.25|3139.55|3148.25|3139.55|3147.21|3138.51|36
1628626430000|2021-08-10 20:13:50|3147.79|3139.09|3148.51|3139.81|3149.25|3140.55|3147.79|3139.09|32
1628626440000|2021-08-10 20:14:00|3148.6|3139.9|3149.94|3141.24|3150.27|3141.57|3148.36|3139.66|33
1628626450000|2021-08-10 20:14:10|3149.89|3141.19|3146.84|3138.14|3149.9|3141.2|3146.69|3137.99|37
1628626460000|2021-08-10 20:14:20|3146.47|3137.77|3143.87|3135.17|3146.47|3137.77|3143.69|3134.99|36
1628626470000|2021-08-10 20:14:30|3143.99|3135.29|3143.85|3135.15|3144.61|3135.91|3143.33|3134.63|36
1628626480000|2021-08-10 20:14:40|3143.84|3135.14|3143.21|3134.51|3144.09|3135.39|3143.05|3134.35|36
1628626490000|2021-08-10 20:14:50|3143.19|3134.49|3143.29|3134.59|3143.62|3134.92|3142.35|3133.65|38
1628626500000|2021-08-10 20:15:00|3143.32|3134.62|3144|3135.3|3144|3135.3|3142.66|3133.96|38
1628626510000|2021-08-10 20:15:10|3143.77|3135.07|3144.91|3136.21|3145.69|3136.99|3143.74|3135.04|34
1628626520000|2021-08-10 20:15:20|3144.88|3136.18|3144.57|3135.87|3146.2|3137.5|3144.44|3135.74|35
1628626530000|2021-08-10 20:15:30|3144.55|3135.85|3145.33|3136.63|3145.97|3137.27|3144.36|3135.66|31
1628626540000|2021-08-10 20:15:40|3145.04|3136.34|3145.08|3136.38|3145.54|3136.84|3144.93|3136.23|32
1628626550000|2021-08-10 20:15:50|3144.98|3136.28|3145.59|3136.89|3145.59|3136.89|3144.98|3136.28|16
1628626560000|2021-08-10 20:16:00|3145.45|3136.75|3148.11|3139.41|3148.18|3139.48|3145.45|3136.75|37
1628626570000|2021-08-10 20:16:10|3148.03|3139.33|3148.1|3139.4|3148.76|3140.06|3147.69|3138.99|38
1628626580000|2021-08-10 20:16:20|3148.12|3139.42|3148.97|3140.27|3149.22|3140.52|3147.94|3139.24|32
1628626590000|2021-08-10 20:16:30|3149.15|3140.45|3148.39|3139.69|3149.22|3140.52|3148.32|3139.62|29
1628626600000|2021-08-10 20:16:40|3148.36|3139.66|3148.99|3140.29|3149.18|3140.48|3148.33|3139.63|30
1628626610000|2021-08-10 20:16:50|3149|3140.3|3149.7|3141|3149.72|3141.02|3148.72|3140.02|29
1628626620000|2021-08-10 20:17:00|3149.59|3140.89|3149.49|3140.79|3149.71|3141.01|3148.9|3140.2|31
1628626630000|2021-08-10 20:17:10|3149.42|3140.72|3149.82|3141.12|3150.53|3141.83|3149.42|3140.72|35
1628626640000|2021-08-10 20:17:20|3149.44|3140.74|3150.13|3141.43|3150.46|3141.76|3149.38|3140.68|31
1628626650000|2021-08-10 20:17:30|3150.08|3141.38|3150.96|3142.26|3151.04|3142.34|3150.01|3141.31|33
1628626660000|2021-08-10 20:17:40|3150.63|3141.93|3150.72|3142.02|3151.26|3142.56|3150.63|3141.93|23
1628626670000|2021-08-10 20:17:50|3150.73|3142.03|3151.37|3142.67|3151.37|3142.67|3150.66|3141.96|21
1628626680000|2021-08-10 20:18:00|3151.33|3142.63|3151.56|3142.86|3151.65|3142.95|3150.84|3142.14|16
1628626690000|2021-08-10 20:18:10|3151.94|3143.24|3150.85|3142.15|3152.33|3143.63|3150.61|3141.91|34
1628626700000|2021-08-10 20:18:20|3150.8|3142.1|3152.17|3143.47|3152.25|3143.55|3150.8|3142.1|31
1628626710000|2021-08-10 20:18:30|3152.13|3143.43|3152.43|3143.73|3152.58|3143.88|3151.57|3142.87|29
1628626720000|2021-08-10 20:18:40|3152.42|3143.72|3152.12|3143.42|3152.57|3143.87|3152.12|3143.42|30
1628626730000|2021-08-10 20:18:50|3151.73|3143.03|3151.35|3142.65|3152.01|3143.31|3151.17|3142.47|30
1628626740000|2021-08-10 20:19:00|3151.27|3142.57|3149.54|3140.84|3151.27|3142.57|3149.49|3140.79|37
1628626750000|2021-08-10 20:19:10|3149.6|3140.9|3148.89|3140.19|3150.39|3141.69|3148.89|3140.19|35
1628626760000|2021-08-10 20:19:20|3148.64|3139.94|3145.81|3137.11|3148.64|3139.94|3145.6|3136.9|36
1628626770000|2021-08-10 20:19:30|3145.85|3137.15|3146.39|3137.69|3147.28|3138.58|3145.66|3136.96|37
1628626780000|2021-08-10 20:19:40|3146.4|3137.7|3146.22|3137.52|3146.65|3137.95|3145.98|3137.28|37
1628626790000|2021-08-10 20:19:50|3146.24|3137.54|3147.39|3138.69|3147.51|3138.81|3146.23|3137.53|35
1628626800000|2021-08-10 20:20:00|3147.44|3138.74|3145.66|3136.96|3148.09|3139.39|3145.56|3136.86|36
1628626810000|2021-08-10 20:20:10|3145.85|3137.15|3146.68|3137.98|3147.7|3139|3145.69|3136.99|38
1628626820000|2021-08-10 20:20:20|3146.66|3137.96|3145.73|3137.03|3146.83|3138.13|3144.89|3136.19|38
1628626830000|2021-08-10 20:20:30|3145.69|3136.99|3146.37|3137.67|3146.37|3137.67|3145.42|3136.72|38
1628626840000|2021-08-10 20:20:40|3146.25|3137.55|3148.28|3139.58|3148.28|3139.58|3145.7|3137|40
1628626850000|2021-08-10 20:20:50|3148.24|3139.54|3151.38|3142.68|3151.53|3142.83|3148.24|3139.54|33
1628626860000|2021-08-10 20:21:00|3151.15|3142.45|3151.55|3142.85|3151.61|3142.91|3150.76|3142.06|33
1628626870000|2021-08-10 20:21:10|3151.54|3142.84|3152.17|3143.47|3152.19|3143.49|3151.15|3142.45|27
1628626880000|2021-08-10 20:21:20|3152.07|3143.37|3153.21|3144.51|3153.21|3144.51|3151.78|3143.08|23
1628626890000|2021-08-10 20:21:30|3153.14|3144.44|3153.17|3144.47|3153.37|3144.67|3153.06|3144.36|27
1628626900000|2021-08-10 20:21:40|3153.19|3144.49|3153.41|3144.71|3153.43|3144.73|3152.92|3144.22|28
1628626910000|2021-08-10 20:21:50|3153.39|3144.69|3153.32|3144.62|3153.96|3145.26|3153.32|3144.62|25
1628626920000|2021-08-10 20:22:00|3153.46|3144.76|3153.64|3144.94|3154.2|3145.5|3153.46|3144.76|36
1628626930000|2021-08-10 20:22:10|3153.37|3144.67|3154.12|3145.42|3154.12|3145.42|3153.37|3144.67|36
1628626940000|2021-08-10 20:22:20|3154.03|3145.33|3153.21|3144.51|3154.36|3145.66|3153.21|3144.51|37
1628626950000|2021-08-10 20:22:30|3152.75|3144.05|3150.53|3141.83|3152.75|3144.05|3150.53|3141.83|36
1628626960000|2021-08-10 20:22:40|3150.58|3141.88|3147.87|3139.17|3150.58|3141.88|3147.7|3139|37
1628626970000|2021-08-10 20:22:50|3147.93|3139.23|3149.94|3141.24|3149.98|3141.28|3147.86|3139.16|38
1628626980000|2021-08-10 20:23:00|3150.31|3141.61|3151.94|3143.24|3152.1|3143.4|3150.31|3141.61|37
1628626990000|2021-08-10 20:23:10|3152|3143.3|3153.2|3144.5|3153.53|3144.83|3151.92|3143.22|34
1628627000000|2021-08-10 20:23:20|3153.22|3144.52|3153.65|3144.95|3153.8|3145.1|3152.46|3143.76|36
1628627010000|2021-08-10 20:23:30|3153.5|3144.8|3152.77|3144.07|3154.14|3145.44|3152.51|3143.81|37
1628627020000|2021-08-10 20:23:40|3152.76|3144.06|3154.73|3146.03|3154.85|3146.15|3152.36|3143.66|33
1628627030000|2021-08-10 20:23:50|3154.59|3145.89|3155.51|3146.81|3156.65|3147.95|3154.59|3145.89|37
1628627040000|2021-08-10 20:24:00|3155.54|3146.84|3155.55|3146.85|3156.54|3147.84|3155.29|3146.59|33
1628627050000|2021-08-10 20:24:10|3155.54|3146.84|3155.89|3147.19|3156.78|3148.08|3155.39|3146.69|34
1628627060000|2021-08-10 20:24:20|3156.36|3147.66|3155.9|3147.2|3156.89|3148.19|3155.9|3147.2|35
1628627070000|2021-08-10 20:24:30|3155.95|3147.25|3157.65|3148.95|3157.7|3149|3155.95|3147.25|36
1628627080000|2021-08-10 20:24:40|3157.64|3148.94|3157.92|3149.22|3157.92|3149.22|3157.59|3148.89|30
1628627090000|2021-08-10 20:24:50|3157.79|3149.09|3158.29|3149.59|3159.33|3150.63|3157.74|3149.04|35
1628627100000|2021-08-10 20:25:00|3158.16|3149.46|3159.27|3150.57|3159.53|3150.83|3158.04|3149.34|38
1628627110000|2021-08-10 20:25:10|3159.09|3150.39|3159.84|3151.14|3160.12|3151.42|3158.83|3150.13|36
1628627120000|2021-08-10 20:25:20|3159.83|3151.13|3155.93|3147.23|3159.94|3151.24|3155.93|3147.23|37
1628627130000|2021-08-10 20:25:30|3156.11|3147.41|3156.23|3147.53|3156.23|3147.53|3153.79|3145.09|38
1628627140000|2021-08-10 20:25:40|3155.97|3147.27|3154.72|3146.02|3155.97|3147.27|3154|3145.3|37
1628627150000|2021-08-10 20:25:50|3154.89|3146.19|3154.72|3146.02|3154.89|3146.19|3153.85|3145.15|38
1628627160000|2021-08-10 20:26:00|3154.76|3146.06|3154.08|3145.38|3154.83|3146.13|3153.84|3145.14|39
1628627170000|2021-08-10 20:26:10|3154.06|3145.36|3154.05|3145.35|3154.46|3145.76|3153.9|3145.2|38
1628627180000|2021-08-10 20:26:20|3154.2|3145.5|3151|3142.3|3154.99|3146.29|3150.8|3142.1|38
1628627190000|2021-08-10 20:26:30|3151.23|3142.53|3152.28|3143.58|3152.41|3143.71|3151.07|3142.37|38
1628627200000|2021-08-10 20:26:40|3152.24|3143.54|3151.08|3142.38|3152.44|3143.74|3150.4|3141.7|36
1628627210000|2021-08-10 20:26:50|3151.26|3142.56|3150.7|3142|3151.91|3143.21|3150.54|3141.84|40
1628627220000|2021-08-10 20:27:00|3151.03|3142.33|3151.45|3142.75|3152.58|3143.88|3150.59|3141.89|36
1628627230000|2021-08-10 20:27:10|3151.47|3142.77|3151.94|3143.24|3152.29|3143.59|3151.47|3142.77|20
1628627240000|2021-08-10 20:27:20|3151.99|3143.29|3152.05|3143.35|3153.89|3145.19|3151.99|3143.29|29
1628627250000|2021-08-10 20:27:30|3152.22|3143.52|3151.66|3142.96|3152.22|3143.52|3151.37|3142.67|29
1628627260000|2021-08-10 20:27:40|3151.5|3142.8|3151.44|3142.74|3151.81|3143.11|3151.44|3142.74|23
1628627270000|2021-08-10 20:27:50|3151.41|3142.71|3150.54|3141.84|3151.41|3142.71|3150.15|3141.45|29
1628627280000|2021-08-10 20:28:00|3150.49|3141.79|3150.66|3141.96|3150.82|3142.12|3149.83|3141.13|21
1628627290000|2021-08-10 20:28:10|3151|3142.3|3151.64|3142.94|3151.83|3143.13|3150.05|3141.35|35
1628627300000|2021-08-10 20:28:20|3151.1|3142.4|3150.59|3141.89|3151.22|3142.52|3150.38|3141.68|34
1628627310000|2021-08-10 20:28:30|3150.61|3141.91|3150.1|3141.4|3150.68|3141.98|3150.1|3141.4|11
1628627320000|2021-08-10 20:28:40|3150.09|3141.39|3149.26|3140.56|3150.09|3141.39|3149.03|3140.33|19
1628627330000|2021-08-10 20:28:50|3149.28|3140.58|3149.96|3141.26|3149.98|3141.28|3149.28|3140.58|23
1628627340000|2021-08-10 20:29:00|3149.92|3141.22|3149.65|3140.95|3149.95|3141.25|3149.55|3140.85|17
1628627350000|2021-08-10 20:29:10|3149.43|3140.73|3149.96|3141.26|3150.23|3141.53|3149.32|3140.62|26
1628627360000|2021-08-10 20:29:20|3149.86|3141.16|3149.45|3140.75|3149.95|3141.25|3149.39|3140.69|26
1628627370000|2021-08-10 20:29:30|3149.42|3140.72|3148.6|3139.9|3149.49|3140.79|3148.6|3139.9|17
1628627380000|2021-08-10 20:29:40|3148.27|3139.57|3145.45|3136.75|3148.32|3139.62|3145.4|3136.7|39
1628627390000|2021-08-10 20:29:50|3145.07|3136.37|3144.59|3135.89|3145.6|3136.9|3144.35|3135.65|35
1628627400000|2021-08-10 20:30:00|3144.61|3135.91|3144.15|3135.45|3146.15|3137.45|3144|3135.3|39
1628627410000|2021-08-10 20:30:10|3144.05|3135.35|3144.58|3135.88|3144.87|3136.17|3143.85|3135.15|34
1628627420000|2021-08-10 20:30:20|3144.57|3135.87|3145.88|3137.18|3146.18|3137.48|3144.33|3135.63|36
1628627430000|2021-08-10 20:30:30|3146.71|3138.01|3148.59|3139.89|3148.76|3140.06|3146.71|3138.01|36
1628627440000|2021-08-10 20:30:40|3148.46|3139.76|3148.4|3139.7|3148.69|3139.99|3147.34|3138.64|34
1628627450000|2021-08-10 20:30:50|3148.55|3139.85|3148.08|3139.38|3149.38|3140.68|3148.08|3139.38|37
1628627460000|2021-08-10 20:31:00|3147.67|3138.97|3145.23|3136.53|3148.7|3140|3144.95|3136.25|39
1628627470000|2021-08-10 20:31:10|3145.68|3136.98|3146.72|3138.02|3146.72|3138.02|3144.77|3136.07|38
1628627480000|2021-08-10 20:31:20|3146.89|3138.19|3148.72|3140.02|3149|3140.3|3146.89|3138.19|36
1628627490000|2021-08-10 20:31:30|3148.88|3140.18|3150.32|3141.62|3150.34|3141.64|3148.88|3140.18|38
1628627500000|2021-08-10 20:31:40|3150.42|3141.72|3149.32|3140.62|3150.42|3141.72|3148.79|3140.09|38
1628627510000|2021-08-10 20:31:50|3149.75|3141.05|3150.84|3142.14|3150.87|3142.17|3149.75|3141.05|40
1628627520000|2021-08-10 20:32:00|3150.94|3142.24|3150.11|3141.41|3151.27|3142.57|3150.11|3141.41|34
1628627530000|2021-08-10 20:32:10|3150.13|3141.43|3148.27|3139.57|3150.13|3141.43|3148.27|3139.57|31
1628627540000|2021-08-10 20:32:20|3148.23|3139.53|3148.54|3139.84|3149.58|3140.88|3147.95|3139.25|33
1628627550000|2021-08-10 20:32:30|3148.68|3139.98|3149.31|3140.61|3149.75|3141.05|3148.59|3139.89|34
1628627560000|2021-08-10 20:32:40|3149.37|3140.67|3150.31|3141.61|3150.61|3141.91|3149.23|3140.53|35
1628627570000|2021-08-10 20:32:50|3150.33|3141.63|3150.94|3142.24|3150.94|3142.24|3150.33|3141.63|28
1628627580000|2021-08-10 20:33:00|3151|3142.3|3150.61|3141.91|3151|3142.3|3149.59|3140.89|34
1628627590000|2021-08-10 20:33:10|3150.53|3141.83|3150.84|3142.14|3150.92|3142.22|3150.52|3141.82|36
1628627600000|2021-08-10 20:33:20|3150.81|3142.11|3150.53|3141.83|3151.15|3142.45|3150.47|3141.77|36
1628627610000|2021-08-10 20:33:30|3150.57|3141.87|3150.89|3142.19|3151.21|3142.51|3150.52|3141.82|37
1628627620000|2021-08-10 20:33:40|3150.86|3142.16|3152.07|3143.37|3152.11|3143.41|3150.74|3142.04|32
1628627630000|2021-08-10 20:33:50|3152.27|3143.57|3152.02|3143.32|3152.7|3144|3152.01|3143.31|32
1628627640000|2021-08-10 20:34:00|3152.25|3143.55|3152.56|3143.86|3152.98|3144.28|3152.02|3143.32|33
1628627650000|2021-08-10 20:34:10|3152.55|3143.85|3153|3144.3|3153.31|3144.61|3152.55|3143.85|38
1628627660000|2021-08-10 20:34:20|3152.86|3144.16|3151.01|3142.31|3153.07|3144.37|3151.01|3142.31|30
1628627670000|2021-08-10 20:34:30|3150.97|3142.27|3151.56|3142.86|3151.56|3142.86|3150.81|3142.11|30
1628627680000|2021-08-10 20:34:40|3151.58|3142.88|3152.88|3144.18|3152.89|3144.19|3151.58|3142.88|29
1628627690000|2021-08-10 20:34:50|3152.91|3144.21|3151.47|3142.77|3152.92|3144.22|3151.47|3142.77|37
1628627700000|2021-08-10 20:35:00|3151.44|3142.74|3153.15|3144.45|3153.3|3144.6|3151.33|3142.63|28
1628627710000|2021-08-10 20:35:10|3153.14|3144.44|3153.62|3144.92|3153.66|3144.96|3153|3144.3|25
1628627720000|2021-08-10 20:35:20|3153.63|3144.93|3156.31|3147.61|3156.31|3147.61|3153.63|3144.93|35
1628627730000|2021-08-10 20:35:30|3156.37|3147.67|3157.11|3148.41|3157.25|3148.55|3156.37|3147.67|35
1628627740000|2021-08-10 20:35:40|3157.1|3148.4|3158.77|3150.07|3158.94|3150.24|3156.91|3148.21|34
1628627750000|2021-08-10 20:35:50|3158.37|3149.67|3159.8|3151.1|3159.88|3151.18|3158.37|3149.67|32
1628627760000|2021-08-10 20:36:00|3159.62|3150.92|3159.67|3150.97|3159.78|3151.08|3158.87|3150.17|37
1628627770000|2021-08-10 20:36:10|3159.3|3150.6|3159.67|3150.97|3159.95|3151.25|3159.01|3150.31|34
1628627780000|2021-08-10 20:36:20|3159.7|3151|3160.4|3151.7|3160.44|3151.74|3159.53|3150.83|25
1628627790000|2021-08-10 20:36:30|3160.39|3151.69|3159.66|3150.96|3160.96|3152.26|3159.57|3150.87|30
1628627800000|2021-08-10 20:36:40|3159.73|3151.03|3159.83|3151.13|3159.88|3151.18|3159.34|3150.64|28
1628627810000|2021-08-10 20:36:50|3159.9|3151.2|3159.9|3151.2|3160.16|3151.46|3159.89|3151.19|29
1628627820000|2021-08-10 20:37:00|3159.12|3150.42|3155.14|3146.44|3159.12|3150.42|3155.14|3146.44|35
1628627830000|2021-08-10 20:37:10|3155.27|3146.57|3153.56|3144.86|3155.58|3146.88|3153.12|3144.42|37
1628627840000|2021-08-10 20:37:20|3153.62|3144.92|3154.89|3146.19|3154.89|3146.19|3153.62|3144.92|26
1628627850000|2021-08-10 20:37:30|3154.86|3146.16|3156.95|3148.25|3157.47|3148.77|3154.84|3146.14|37
1628627860000|2021-08-10 20:37:40|3156.57|3147.87|3155.78|3147.08|3156.83|3148.13|3155.66|3146.96|36
1628627870000|2021-08-10 20:37:50|3155.79|3147.09|3156.06|3147.36|3157.04|3148.34|3155.79|3147.09|37
1628627880000|2021-08-10 20:38:00|3156.14|3147.44|3154.81|3146.11|3156.14|3147.44|3154.68|3145.98|37
1628627890000|2021-08-10 20:38:10|3154.92|3146.22|3155.53|3146.83|3156.22|3147.52|3154.92|3146.22|38
1628627900000|2021-08-10 20:38:20|3155.57|3146.87|3155.35|3146.65|3156.59|3147.89|3155.35|3146.65|38
1628627910000|2021-08-10 20:38:30|3155.34|3146.64|3153.13|3144.43|3155.7|3147|3153.06|3144.36|35
1628627920000|2021-08-10 20:38:40|3153.11|3144.41|3154.4|3145.7|3154.82|3146.12|3152.95|3144.25|36
1628627930000|2021-08-10 20:38:50|3154.34|3145.64|3155.89|3147.19|3156.22|3147.52|3154.33|3145.63|38
1628627940000|2021-08-10 20:39:00|3156.01|3147.31|3155.52|3146.82|3156.08|3147.38|3154.62|3145.92|38
1628627950000|2021-08-10 20:39:10|3155.35|3146.65|3153.91|3145.21|3155.91|3147.21|3153.12|3144.42|38
1628627960000|2021-08-10 20:39:20|3153.84|3145.14|3151.66|3142.96|3154.26|3145.56|3151.6|3142.9|38
1628627970000|2021-08-10 20:39:30|3151.67|3142.97|3152.14|3143.44|3152.5|3143.8|3151.65|3142.95|39
1628627980000|2021-08-10 20:39:40|3151.99|3143.29|3150.45|3141.75|3152.36|3143.66|3149.37|3140.67|33
1628627990000|2021-08-10 20:39:50|3150.49|3141.79|3148.96|3140.26|3150.75|3142.05|3148.8|3140.1|34
1628628000000|2021-08-10 20:40:00|3149.07|3140.37|3151.53|3142.83|3152.1|3143.4|3149.07|3140.37|31
1628628010000|2021-08-10 20:40:10|3151.49|3142.79|3152.69|3143.99|3152.69|3143.99|3151.32|3142.62|33
1628628020000|2021-08-10 20:40:20|3152.74|3144.04|3153.92|3145.22|3153.92|3145.22|3152.48|3143.78|26
1628628030000|2021-08-10 20:40:30|3153.38|3144.68|3152.67|3143.97|3153.78|3145.08|3152.2|3143.5|22
1628628040000|2021-08-10 20:40:40|3152.88|3144.18|3153.17|3144.47|3153.55|3144.85|3152.12|3143.42|37
1628628050000|2021-08-10 20:40:50|3153.2|3144.5|3154.03|3145.33|3154.03|3145.33|3153.12|3144.42|34
1628628060000|2021-08-10 20:41:00|3154.09|3145.39|3153.92|3145.22|3154.57|3145.87|3153.73|3145.03|29
1628628070000|2021-08-10 20:41:10|3153.91|3145.21|3154.32|3145.62|3154.37|3145.67|3153.86|3145.16|24
1628628080000|2021-08-10 20:41:20|3154.34|3145.64|3154.32|3145.62|3154.57|3145.87|3154.32|3145.62|17
1628628090000|2021-08-10 20:41:30|3154.3|3145.6|3152.87|3144.17|3154.3|3145.6|3152.87|3144.17|25
1628628100000|2021-08-10 20:41:40|3152.7|3144|3153.66|3144.96|3154.49|3145.79|3152.4|3143.7|34
1628628110000|2021-08-10 20:41:50|3153.65|3144.95|3155.16|3146.46|3155.16|3146.46|3153.49|3144.79|22
1628628120000|2021-08-10 20:42:00|3154.6|3145.9|3154.5|3145.8|3155.63|3146.93|3154.5|3145.8|26
1628628130000|2021-08-10 20:42:10|3154.33|3145.63|3152.17|3143.47|3155.14|3146.44|3152.07|3143.37|36
1628628140000|2021-08-10 20:42:20|3152.26|3143.56|3150.68|3141.98|3152.29|3143.59|3150.12|3141.42|36
1628628150000|2021-08-10 20:42:30|3150.65|3141.95|3151.06|3142.36|3151.16|3142.46|3150.39|3141.69|36
1628628160000|2021-08-10 20:42:40|3151.11|3142.41|3151.85|3143.15|3151.85|3143.15|3150.53|3141.83|35
1628628170000|2021-08-10 20:42:50|3151.86|3143.16|3151.52|3142.82|3152.38|3143.68|3150.82|3142.12|38
1628628180000|2021-08-10 20:43:00|3151.54|3142.84|3150.7|3142|3152.32|3143.62|3150.64|3141.94|36
1628628190000|2021-08-10 20:43:10|3150.69|3141.99|3153.23|3144.53|3153.23|3144.53|3150.56|3141.86|34
1628628200000|2021-08-10 20:43:20|3153.21|3144.51|3153.63|3144.93|3153.64|3144.94|3152.92|3144.22|19
1628628210000|2021-08-10 20:43:30|3153.62|3144.92|3153.04|3144.34|3153.62|3144.92|3152.77|3144.07|10
1628628220000|2021-08-10 20:43:40|3152.64|3143.94|3153.04|3144.34|3153.13|3144.43|3151.62|3142.92|33
1628628230000|2021-08-10 20:43:50|3153.07|3144.37|3153.02|3144.32|3153.28|3144.58|3152.71|3144.01|34
1628628240000|2021-08-10 20:44:00|3153|3144.3|3153.67|3144.97|3153.67|3144.97|3152.78|3144.08|27
1628628250000|2021-08-10 20:44:10|3153.66|3144.96|3153.36|3144.66|3153.66|3144.96|3152.36|3143.66|34
1628628260000|2021-08-10 20:44:20|3153.21|3144.51|3152.97|3144.27|3153.21|3144.51|3151.84|3143.14|38
1628628270000|2021-08-10 20:44:30|3152.82|3144.12|3152.03|3143.33|3152.95|3144.25|3151.5|3142.8|36
1628628280000|2021-08-10 20:44:40|3152.1|3143.4|3152.16|3143.46|3152.82|3144.12|3152.01|3143.31|38
1628628290000|2021-08-10 20:44:50|3152.21|3143.51|3152.22|3143.52|3152.43|3143.73|3152.06|3143.36|36
1628628300000|2021-08-10 20:45:00|3152.24|3143.54|3152.45|3143.75|3153.41|3144.71|3152.24|3143.54|38
1628628310000|2021-08-10 20:45:10|3152.44|3143.74|3154.59|3145.89|3154.59|3145.89|3152.28|3143.58|37
1628628320000|2021-08-10 20:45:20|3154.51|3145.81|3154.94|3146.24|3154.94|3146.24|3153.57|3144.87|37
1628628330000|2021-08-10 20:45:30|3154.82|3146.12|3155.65|3146.95|3155.8|3147.1|3154.75|3146.05|36
1628628340000|2021-08-10 20:45:40|3155.63|3146.93|3155.93|3147.23|3156.09|3147.39|3154.71|3146.01|35
1628628350000|2021-08-10 20:45:50|3155.81|3147.11|3156.86|3148.16|3156.86|3148.16|3155.19|3146.49|37
1628628360000|2021-08-10 20:46:00|3156.03|3147.33|3157.66|3148.96|3157.72|3149.02|3155.73|3147.03|39
1628628370000|2021-08-10 20:46:10|3157.67|3148.97|3159.41|3150.71|3159.43|3150.73|3157.67|3148.97|38
1628628380000|2021-08-10 20:46:20|3159.27|3150.57|3163.42|3154.72|3163.42|3154.72|3159.27|3150.57|39
1628628390000|2021-08-10 20:46:30|3163.53|3154.83|3160.54|3151.84|3163.8|3155.1|3160.04|3151.34|37
1628628400000|2021-08-10 20:46:40|3160.58|3151.88|3159.96|3151.26|3161.22|3152.52|3159.67|3150.97|37
1628628410000|2021-08-10 20:46:50|3159.95|3151.25|3163.06|3154.36|3163.06|3154.36|3159.95|3151.25|39
1628628420000|2021-08-10 20:47:00|3163.62|3154.92|3162.7|3154|3164.38|3155.68|3161.83|3153.13|38
1628628430000|2021-08-10 20:47:10|3163.1|3154.4|3163.54|3154.84|3164.37|3155.67|3162.7|3154|37
1628628440000|2021-08-10 20:47:20|3163.46|3154.76|3162.72|3154.02|3164.12|3155.42|3162.51|3153.81|38
1628628450000|2021-08-10 20:47:30|3162.58|3153.88|3163.33|3154.63|3163.43|3154.73|3162.53|3153.83|34
1628628460000|2021-08-10 20:47:40|3163.34|3154.64|3163.28|3154.58|3163.88|3155.18|3163.2|3154.5|34
1628628470000|2021-08-10 20:47:50|3163.29|3154.59|3162.94|3154.24|3163.39|3154.69|3162.8|3154.1|32
1628628480000|2021-08-10 20:48:00|3163.03|3154.33|3162.55|3153.85|3163.38|3154.68|3162.55|3153.85|38
1628628490000|2021-08-10 20:48:10|3162.54|3153.84|3160.21|3151.51|3162.7|3154|3160.21|3151.51|37
1628628500000|2021-08-10 20:48:20|3159.77|3151.07|3158.83|3150.13|3159.94|3151.24|3157.48|3148.78|35
1628628510000|2021-08-10 20:48:30|3158.96|3150.26|3158.55|3149.85|3159.98|3151.28|3158.3|3149.6|36
1628628520000|2021-08-10 20:48:40|3158.59|3149.89|3159.66|3150.96|3160.14|3151.44|3158.52|3149.82|37
1628628530000|2021-08-10 20:48:50|3159.68|3150.98|3160.77|3152.07|3161.04|3152.34|3159.66|3150.96|34
1628628540000|2021-08-10 20:49:00|3160.8|3152.1|3161.61|3152.91|3162.32|3153.62|3160.75|3152.05|28
1628628550000|2021-08-10 20:49:10|3161.72|3153.02|3160.8|3152.1|3161.72|3153.02|3160.8|3152.1|27
1628628560000|2021-08-10 20:49:20|3160.69|3151.99|3160.45|3151.75|3160.69|3151.99|3159.68|3150.98|28
1628628570000|2021-08-10 20:49:30|3160.2|3151.5|3160.67|3151.97|3161.2|3152.5|3159.94|3151.24|32
1628628580000|2021-08-10 20:49:40|3160.69|3151.99|3161.53|3152.83|3161.84|3153.14|3160.69|3151.99|37
1628628590000|2021-08-10 20:49:50|3161.52|3152.82|3161.26|3152.56|3161.55|3152.85|3160.77|3152.07|35
1628628600000|2021-08-10 20:50:00|3161.28|3152.58|3161.24|3152.54|3161.99|3153.29|3161.2|3152.5|38
1628628610000|2021-08-10 20:50:10|3161.13|3152.43|3162.09|3153.39|3162.59|3153.89|3161.13|3152.43|36
1628628620000|2021-08-10 20:50:20|3162.16|3153.46|3162.59|3153.89|3163.18|3154.48|3162.02|3153.32|35
1628628630000|2021-08-10 20:50:30|3162.7|3154|3162.93|3154.23|3163.08|3154.38|3162.56|3153.86|34
1628628640000|2021-08-10 20:50:40|3163.14|3154.44|3163.85|3155.15|3163.91|3155.21|3163.14|3154.44|28
1628628650000|2021-08-10 20:50:50|3163.86|3155.16|3163.9|3155.2|3164.1|3155.4|3163.59|3154.89|20
1628628660000|2021-08-10 20:51:00|3163.89|3155.19|3163.49|3154.79|3163.91|3155.21|3163.49|3154.79|14
1628628670000|2021-08-10 20:51:10|3163.96|3155.26|3163.52|3154.82|3164.27|3155.57|3163.49|3154.79|22
1628628680000|2021-08-10 20:51:20|3163.46|3154.76|3163.94|3155.24|3164.1|3155.4|3163.4|3154.7|23
1628628690000|2021-08-10 20:51:30|3163.9|3155.2|3163.93|3155.23|3164.16|3155.46|3163.84|3155.14|6
1628628700000|2021-08-10 20:51:40|3163.92|3155.22|3163.37|3154.67|3163.92|3155.22|3163.37|3154.67|9
1628628710000|2021-08-10 20:51:50|3163.36|3154.66|3163.92|3155.22|3164.23|3155.53|3163.27|3154.57|29
1628628720000|2021-08-10 20:52:00|3164.28|3155.58|3164.86|3156.16|3165.09|3156.39|3164|3155.3|36
1628628730000|2021-08-10 20:52:10|3164.72|3156.02|3166.02|3157.32|3166.36|3157.66|3164.35|3155.65|37
1628628740000|2021-08-10 20:52:20|3165.84|3157.14|3167.32|3158.62|3167.83|3159.13|3165.59|3156.89|40
1628628750000|2021-08-10 20:52:30|3167.38|3158.68|3167.09|3158.39|3168.92|3160.22|3166.93|3158.23|38
1628628760000|2021-08-10 20:52:40|3166.85|3158.15|3169.69|3160.99|3169.98|3161.28|3166.85|3158.15|39
1628628770000|2021-08-10 20:52:50|3169.81|3161.11|3168.54|3159.84|3170.1|3161.4|3168.54|3159.84|39
1628628780000|2021-08-10 20:53:00|3168.34|3159.64|3168.98|3160.28|3169.01|3160.31|3168.06|3159.36|37
1628628790000|2021-08-10 20:53:10|3169.01|3160.31|3169.15|3160.45|3169.37|3160.67|3168.94|3160.24|35
1628628800000|2021-08-10 20:53:20|3169.14|3160.44|3169.43|3160.73|3169.51|3160.81|3169.01|3160.31|32
1628628810000|2021-08-10 20:53:30|3169.53|3160.83|3169.36|3160.66|3169.56|3160.86|3169.2|3160.5|24
1628628820000|2021-08-10 20:53:40|3169.37|3160.67|3168.89|3160.19|3169.52|3160.82|3168.73|3160.03|36
1628628830000|2021-08-10 20:53:50|3168.91|3160.21|3168.87|3160.17|3169.14|3160.44|3168.65|3159.95|32
1628628840000|2021-08-10 20:54:00|3168.64|3159.94|3166.74|3158.04|3168.9|3160.2|3166.74|3158.04|38
1628628850000|2021-08-10 20:54:10|3166.66|3157.96|3165.44|3156.74|3166.74|3158.04|3165.1|3156.4|38
1628628860000|2021-08-10 20:54:20|3165.58|3156.88|3166.78|3158.08|3166.8|3158.1|3165.58|3156.88|35
1628628870000|2021-08-10 20:54:30|3166.86|3158.16|3166.33|3157.63|3166.86|3158.16|3166.1|3157.4|30
1628628880000|2021-08-10 20:54:40|3166.09|3157.39|3167.4|3158.7|3167.91|3159.21|3166.09|3157.39|25
1628628890000|2021-08-10 20:54:50|3167.42|3158.72|3168.49|3159.79|3168.49|3159.79|3167.41|3158.71|16
1628628900000|2021-08-10 20:55:00|3168.45|3159.75|3166.93|3158.23|3168.45|3159.75|3166.93|3158.23|33
1628628910000|2021-08-10 20:55:10|3166.88|3158.18|3167.42|3158.72|3167.69|3158.99|3166.82|3158.12|34
1628628920000|2021-08-10 20:55:20|3167.38|3158.68|3166.49|3157.79|3167.38|3158.68|3166.3|3157.6|30
1628628930000|2021-08-10 20:55:30|3166.56|3157.86|3166.43|3157.73|3166.77|3158.07|3166.19|3157.49|38
1628628940000|2021-08-10 20:55:40|3166.63|3157.93|3166.62|3157.92|3167.02|3158.32|3166.46|3157.76|36
1628628950000|2021-08-10 20:55:50|3166.7|3158|3166.61|3157.91|3167.09|3158.39|3166.43|3157.73|35
1628628960000|2021-08-10 20:56:00|3166.82|3158.12|3166.06|3157.36|3166.97|3158.27|3165.53|3156.83|34
1628628970000|2021-08-10 20:56:10|3166.05|3157.35|3166.15|3157.45|3167.09|3158.39|3166.03|3157.33|30
1628628980000|2021-08-10 20:56:20|3166.12|3157.42|3164.62|3155.92|3166.17|3157.47|3164.49|3155.79|23
1628628990000|2021-08-10 20:56:30|3164.63|3155.93|3163.89|3155.19|3164.63|3155.93|3163.62|3154.92|29
1628629000000|2021-08-10 20:56:40|3164.27|3155.57|3162.62|3153.92|3164.36|3155.66|3162.42|3153.72|28
1628629010000|2021-08-10 20:56:50|3162.54|3153.84|3160.74|3152.04|3162.54|3153.84|3160.1|3151.4|38
1628629020000|2021-08-10 20:57:00|3161.06|3152.36|3160.42|3151.72|3161.11|3152.41|3160.41|3151.71|24
1628629030000|2021-08-10 20:57:10|3159.89|3151.19|3161.56|3152.86|3162.41|3153.71|3159.89|3151.19|38
1628629040000|2021-08-10 20:57:20|3161.58|3152.88|3163.21|3154.51|3163.39|3154.69|3161.58|3152.88|37
1628629050000|2021-08-10 20:57:30|3163.49|3154.79|3164.32|3155.62|3165.44|3156.74|3163.47|3154.77|40
1628629060000|2021-08-10 20:57:40|3164.33|3155.63|3162.47|3153.77|3164.69|3155.99|3162.19|3153.49|33
1628629070000|2021-08-10 20:57:50|3162.19|3153.49|3162.43|3153.73|3162.86|3154.16|3161.76|3153.06|38
1628629080000|2021-08-10 20:58:00|3162.4|3153.7|3164.01|3155.31|3164.01|3155.31|3162.4|3153.7|36
1628629090000|2021-08-10 20:58:10|3164.06|3155.36|3162.35|3153.65|3164.18|3155.48|3162.29|3153.59|36
1628629100000|2021-08-10 20:58:20|3162.21|3153.51|3160.1|3151.4|3162.61|3153.91|3160.08|3151.38|35
1628629110000|2021-08-10 20:58:30|3160.09|3151.39|3160.39|3151.69|3161.14|3152.44|3160.09|3151.39|34
1628629120000|2021-08-10 20:58:40|3160.17|3151.47|3160.61|3151.91|3160.78|3152.08|3159.93|3151.23|35
1628629130000|2021-08-10 20:58:50|3160.54|3151.84|3160.55|3151.85|3160.73|3152.03|3160.28|3151.58|31
1628629140000|2021-08-10 20:59:00|3160.46|3151.76|3160.47|3151.77|3160.71|3152.01|3159.46|3150.76|33
1628629150000|2021-08-10 20:59:10|3160.45|3151.75|3160|3151.3|3160.45|3151.75|3158.9|3150.2|32
1628629160000|2021-08-10 20:59:20|3159.98|3151.28|3159.79|3151.09|3160.65|3151.95|3159.6|3150.9|33
1628629170000|2021-08-10 20:59:30|3159.75|3151.05|3160.56|3151.86|3160.78|3152.08|3159.75|3151.05|40
1628629180000|2021-08-10 20:59:40|3160.54|3151.84|3161.26|3152.56|3161.6|3152.9|3160.41|3151.71|32
1628629190000|2021-08-10 20:59:50|3161.31|3152.61|3161.43|3152.73|3161.97|3153.27|3161.19|3152.49|32
1628629200000|2021-08-10 21:00:00|3161.42|3152.72|3162.08|3153.38|3162.2|3153.5|3161.35|3152.65|38
1628629210000|2021-08-10 21:00:10|3162.18|3153.48|3161.25|3152.55|3162.18|3153.48|3160.62|3151.92|33
1628629220000|2021-08-10 21:00:20|3161.26|3152.56|3161.58|3152.88|3161.58|3152.88|3160.68|3151.98|30
1628629230000|2021-08-10 21:00:30|3161.55|3152.85|3162.35|3153.65|3162.46|3153.76|3161.5|3152.8|33
1628629240000|2021-08-10 21:00:40|3162.4|3153.7|3162.26|3153.56|3162.69|3153.99|3162.25|3153.55|25
1628629250000|2021-08-10 21:00:50|3162.29|3153.59|3163.61|3154.91|3163.64|3154.94|3162.26|3153.56|28
1628629260000|2021-08-10 21:01:00|3163.47|3154.77|3163.13|3154.43|3163.77|3155.07|3163.13|3154.43|32
1628629270000|2021-08-10 21:01:10|3163.17|3154.47|3164.25|3155.55|3164.57|3155.87|3163.12|3154.42|34
1628629280000|2021-08-10 21:01:20|3164.22|3155.52|3163.7|3155|3164.46|3155.76|3163.58|3154.88|32
1628629290000|2021-08-10 21:01:30|3163.69|3154.99|3163.4|3154.7|3163.69|3154.99|3163.27|3154.57|32
1628629300000|2021-08-10 21:01:40|3163.43|3154.73|3163.65|3154.95|3163.65|3154.95|3163.42|3154.72|32
1628629310000|2021-08-10 21:01:50|3163.66|3154.96|3164.03|3155.33|3164.05|3155.35|3163.58|3154.88|20
1628629320000|2021-08-10 21:02:00|3163.96|3155.26|3163.73|3155.03|3163.96|3155.26|3163.48|3154.78|26
1628629330000|2021-08-10 21:02:10|3163.75|3155.05|3164.61|3155.91|3164.8|3156.1|3163.69|3154.99|35
1628629340000|2021-08-10 21:02:20|3164.65|3155.95|3164.44|3155.74|3164.66|3155.96|3164.22|3155.52|32
1628629350000|2021-08-10 21:02:30|3164.45|3155.75|3163.6|3154.9|3164.94|3156.24|3163.57|3154.87|34
1628629360000|2021-08-10 21:02:40|3163.58|3154.88|3163.91|3155.21|3163.92|3155.22|3163.58|3154.88|32
1628629370000|2021-08-10 21:02:50|3163.95|3155.25|3164.24|3155.54|3164.4|3155.7|3163.86|3155.16|31
1628629380000|2021-08-10 21:03:00|3164.25|3155.55|3165.43|3156.73|3165.64|3156.94|3164.15|3155.45|31
1628629390000|2021-08-10 21:03:10|3165.64|3156.94|3165.89|3157.19|3165.95|3157.25|3165.41|3156.71|32
1628629400000|2021-08-10 21:03:20|3165.93|3157.23|3165.91|3157.21|3166.17|3157.47|3165.81|3157.11|22
1628629410000|2021-08-10 21:03:30|3166.16|3157.46|3166.27|3157.57|3166.27|3157.57|3165.84|3157.14|22
1628629420000|2021-08-10 21:03:40|3166.28|3157.58|3167.43|3158.73|3167.43|3158.73|3166.22|3157.52|36
1628629430000|2021-08-10 21:03:50|3167.44|3158.74|3167.22|3158.52|3167.64|3158.94|3167.19|3158.49|32
1628629440000|2021-08-10 21:04:00|3167.3|3158.6|3167.9|3159.2|3168.06|3159.36|3167.22|3158.52|25
1628629450000|2021-08-10 21:04:10|3167.86|3159.16|3168.29|3159.59|3168.39|3159.69|3167.86|3159.16|30
1628629460000|2021-08-10 21:04:20|3168.27|3159.57|3168.44|3159.74|3168.45|3159.75|3168.23|3159.53|20
1628629470000|2021-08-10 21:04:30|3168.34|3159.64|3168.13|3159.43|3168.51|3159.81|3168.1|3159.4|33
1628629480000|2021-08-10 21:04:40|3168.12|3159.42|3167.33|3158.63|3168.29|3159.59|3167.29|3158.59|33
1628629490000|2021-08-10 21:04:50|3167.32|3158.62|3166.09|3157.39|3167.33|3158.63|3165.9|3157.2|30
1628629500000|2021-08-10 21:05:00|3166.06|3157.36|3167.94|3159.24|3167.98|3159.28|3166.06|3157.36|33
1628629510000|2021-08-10 21:05:10|3167.97|3159.27|3168.02|3159.32|3168.06|3159.36|3167.9|3159.2|24
1628629520000|2021-08-10 21:05:20|3168|3159.3|3166.66|3157.96|3168.01|3159.31|3166.47|3157.77|32
1628629530000|2021-08-10 21:05:30|3166.81|3158.11|3167.04|3158.34|3167.69|3158.99|3166.76|3158.06|40
1628629540000|2021-08-10 21:05:40|3167.03|3158.33|3166.49|3157.79|3167.1|3158.4|3166.21|3157.51|35
1628629550000|2021-08-10 21:05:50|3166.52|3157.82|3167.38|3158.68|3167.46|3158.76|3166.45|3157.75|36
1628629560000|2021-08-10 21:06:00|3167.36|3158.66|3166.68|3157.98|3167.36|3158.66|3166.49|3157.79|33
1628629570000|2021-08-10 21:06:10|3166.73|3158.03|3166.98|3158.28|3166.98|3158.28|3166.63|3157.93|34
1628629580000|2021-08-10 21:06:20|3166.95|3158.25|3167.86|3159.16|3167.86|3159.16|3166.89|3158.19|30
1628629590000|2021-08-10 21:06:30|3167.8|3159.1|3168.03|3159.33|3168.11|3159.41|3167.76|3159.06|32
1628629600000|2021-08-10 21:06:40|3168.07|3159.37|3167.94|3159.24|3168.09|3159.39|3167.65|3158.95|35
1628629610000|2021-08-10 21:06:50|3167.88|3159.18|3167.78|3159.08|3168.02|3159.32|3167.74|3159.04|26
1628629620000|2021-08-10 21:07:00|3167.76|3159.06|3168.24|3159.54|3168.27|3159.57|3166.27|3157.57|35
1628629630000|2021-08-10 21:07:10|3168.31|3159.61|3168.01|3159.31|3168.31|3159.61|3167.72|3159.02|34
1628629640000|2021-08-10 21:07:20|3168.03|3159.33|3167.6|3158.9|3168.15|3159.45|3166.97|3158.27|35
1628629650000|2021-08-10 21:07:30|3167.48|3158.78|3167.77|3159.07|3167.84|3159.14|3167.37|3158.67|36
1628629660000|2021-08-10 21:07:40|3167.73|3159.03|3166.55|3157.85|3167.82|3159.12|3166.55|3157.85|32
1628629670000|2021-08-10 21:07:50|3166.45|3157.75|3166.54|3157.84|3167.35|3158.65|3166.27|3157.57|37
1628629680000|2021-08-10 21:08:00|3166.53|3157.83|3166.03|3157.33|3166.73|3158.03|3166.03|3157.33|36
1628629690000|2021-08-10 21:08:10|3165.99|3157.29|3165.92|3157.22|3166.26|3157.56|3165.5|3156.8|39
1628629700000|2021-08-10 21:08:20|3165.87|3157.17|3165.62|3156.92|3165.91|3157.21|3165.5|3156.8|32
1628629710000|2021-08-10 21:08:30|3165.67|3156.97|3167.37|3158.67|3167.37|3158.67|3165.34|3156.64|32
1628629720000|2021-08-10 21:08:40|3167.28|3158.58|3166.78|3158.08|3167.6|3158.9|3166.77|3158.07|25
1628629730000|2021-08-10 21:08:50|3166.77|3158.07|3165.9|3157.2|3166.96|3158.26|3165.88|3157.18|36
1628629740000|2021-08-10 21:09:00|3165.89|3157.19|3166.23|3157.53|3166.27|3157.57|3165.82|3157.12|18
1628629750000|2021-08-10 21:09:10|3166.2|3157.5|3166.11|3157.41|3166.32|3157.62|3165.67|3156.97|39
1628629760000|2021-08-10 21:09:20|3166.02|3157.32|3166.31|3157.61|3166.31|3157.61|3165.74|3157.04|33
1628629770000|2021-08-10 21:09:30|3166.35|3157.65|3166.37|3157.67|3166.56|3157.86|3166.3|3157.6|29
1628629780000|2021-08-10 21:09:40|3166.33|3157.63|3166.32|3157.62|3166.34|3157.64|3165.99|3157.29|35
1628629790000|2021-08-10 21:09:50|3166.26|3157.56|3165.27|3156.57|3166.35|3157.65|3165.26|3156.56|36
1628629800000|2021-08-10 21:10:00|3165.3|3156.6|3165.5|3156.8|3165.65|3156.95|3165.3|3156.6|34
1628629810000|2021-08-10 21:10:10|3165.48|3156.78|3164.6|3155.9|3165.65|3156.95|3164.34|3155.64|35
1628629820000|2021-08-10 21:10:20|3164.59|3155.89|3164.3|3155.6|3164.59|3155.89|3164.28|3155.58|28
1628629830000|2021-08-10 21:10:30|3164.23|3155.53|3164.19|3155.49|3164.29|3155.59|3164.15|3155.45|25
1628629840000|2021-08-10 21:10:40|3164.28|3155.58|3164.23|3155.53|3164.39|3155.69|3164.2|3155.5|17
1628629850000|2021-08-10 21:10:50|3164.18|3155.48|3163.46|3154.76|3164.18|3155.48|3163.44|3154.74|32
1628629860000|2021-08-10 21:11:00|3163.45|3154.75|3162.36|3153.66|3163.45|3154.75|3162.3|3153.6|30
1628629870000|2021-08-10 21:11:10|3162.33|3153.63|3162.27|3153.57|3162.33|3153.63|3162.11|3153.41|32
1628629880000|2021-08-10 21:11:20|3162.25|3153.55|3163.05|3154.35|3163.05|3154.35|3161.99|3153.29|34
1628629890000|2021-08-10 21:11:30|3163.17|3154.47|3162.02|3153.32|3163.17|3154.47|3162.02|3153.32|36
1628629900000|2021-08-10 21:11:40|3161.98|3153.28|3162.56|3153.86|3162.6|3153.9|3161.78|3153.08|39
1628629910000|2021-08-10 21:11:50|3162.55|3153.85|3162.57|3153.87|3162.57|3153.87|3162.19|3153.49|33
1628629920000|2021-08-10 21:12:00|3162.59|3153.89|3162.76|3154.06|3162.82|3154.12|3162.51|3153.81|31
1628629930000|2021-08-10 21:12:10|3162.75|3154.05|3161.24|3152.54|3162.83|3154.13|3161.24|3152.54|37
1628629940000|2021-08-10 21:12:20|3161.26|3152.56|3161.29|3152.59|3161.39|3152.69|3161.01|3152.31|36
1628629950000|2021-08-10 21:12:30|3161.26|3152.56|3160.95|3152.25|3161.35|3152.65|3160.79|3152.09|35
1628629960000|2021-08-10 21:12:40|3160.94|3152.24|3160.9|3152.2|3160.98|3152.28|3160.82|3152.12|28
1628629970000|2021-08-10 21:12:50|3160.88|3152.18|3160.34|3151.64|3161.29|3152.59|3160.33|3151.63|21
1628629980000|2021-08-10 21:13:00|3160.35|3151.65|3160.42|3151.72|3160.44|3151.74|3160.25|3151.55|24
1628629990000|2021-08-10 21:13:10|3160.44|3151.74|3160.35|3151.65|3160.49|3151.79|3160.26|3151.56|29
1628630000000|2021-08-10 21:13:20|3160.32|3151.62|3161.01|3152.31|3161.01|3152.31|3160.14|3151.44|32
1628630010000|2021-08-10 21:13:30|3161.1|3152.4|3160.63|3151.93|3161.19|3152.49|3160.49|3151.79|34
1628630020000|2021-08-10 21:13:40|3160.7|3152|3160.44|3151.74|3160.76|3152.06|3160.22|3151.52|32
1628630030000|2021-08-10 21:13:50|3160.43|3151.73|3160.27|3151.57|3160.49|3151.79|3160.08|3151.38|38
1628630040000|2021-08-10 21:14:00|3160.3|3151.6|3161.14|3152.44|3161.47|3152.77|3160.23|3151.53|37
1628630050000|2021-08-10 21:14:10|3161.15|3152.45|3161.05|3152.35|3161.15|3152.45|3160.68|3151.98|37
1628630060000|2021-08-10 21:14:20|3161|3152.3|3160.91|3152.21|3161.11|3152.41|3160.91|3152.21|32
1628630070000|2021-08-10 21:14:30|3160.85|3152.15|3161.31|3152.61|3161.5|3152.8|3160.85|3152.15|35
1628630080000|2021-08-10 21:14:40|3161.3|3152.6|3161.19|3152.49|3161.36|3152.66|3161.09|3152.39|37
1628630090000|2021-08-10 21:14:50|3161.09|3152.39|3161.56|3152.86|3161.56|3152.86|3161.09|3152.39|36
1628630100000|2021-08-10 21:15:00|3161.52|3152.82|3161.54|3152.84|3161.54|3152.84|3161.47|3152.77|28
1628630110000|2021-08-10 21:15:10|3161.51|3152.81|3159.07|3150.37|3161.53|3152.83|3159.07|3150.37|32
1628630120000|2021-08-10 21:15:20|3159.03|3150.33|3154.94|3146.24|3159.03|3150.33|3154.94|3146.24|39
1628630130000|2021-08-10 21:15:30|3154.95|3146.25|3153.5|3144.8|3155.83|3147.13|3153.36|3144.66|38
1628630140000|2021-08-10 21:15:40|3153.43|3144.73|3153.1|3144.4|3154.01|3145.31|3153.03|3144.33|37
1628630150000|2021-08-10 21:15:50|3153.04|3144.34|3152.11|3143.41|3153.04|3144.34|3151.88|3143.18|38
1628630160000|2021-08-10 21:16:00|3152.12|3143.42|3152.01|3143.31|3153.45|3144.75|3151.93|3143.23|39
1628630170000|2021-08-10 21:16:10|3152.03|3143.33|3151.91|3143.21|3152.77|3144.07|3151.91|3143.21|40
1628630180000|2021-08-10 21:16:20|3151.97|3143.27|3152.61|3143.91|3152.87|3144.17|3151.89|3143.19|36
1628630190000|2021-08-10 21:16:30|3152.62|3143.92|3152.75|3144.05|3152.98|3144.28|3152.18|3143.48|38
1628630200000|2021-08-10 21:16:40|3152.85|3144.15|3152.64|3143.94|3152.97|3144.27|3152.41|3143.71|34
1628630210000|2021-08-10 21:16:50|3152.75|3144.05|3151.09|3142.39|3152.91|3144.21|3151.09|3142.39|36
1628630220000|2021-08-10 21:17:00|3150.98|3142.28|3148.35|3139.65|3150.98|3142.28|3148.34|3139.64|39
1628630230000|2021-08-10 21:17:10|3148.26|3139.56|3147.53|3138.83|3148.31|3139.61|3147.43|3138.73|37
1628630240000|2021-08-10 21:17:20|3147.49|3138.79|3146.63|3137.93|3147.49|3138.79|3146.63|3137.93|38
1628630250000|2021-08-10 21:17:30|3146.61|3137.91|3146.57|3137.87|3146.64|3137.94|3146.16|3137.46|33
1628630260000|2021-08-10 21:17:40|3146.51|3137.81|3145.09|3136.39|3146.62|3137.92|3145.09|3136.39|27
1628630270000|2021-08-10 21:17:50|3145.45|3136.75|3141.51|3132.81|3145.95|3137.25|3141.51|3132.81|33
1628630280000|2021-08-10 21:18:00|3141.49|3132.79|3144.87|3136.17|3144.87|3136.17|3141.49|3132.79|39
1628630290000|2021-08-10 21:18:10|3144.86|3136.16|3146.36|3137.66|3146.42|3137.72|3144.28|3135.58|37
1628630300000|2021-08-10 21:18:20|3146.1|3137.4|3147.14|3138.44|3147.49|3138.79|3145.95|3137.25|39
1628630310000|2021-08-10 21:18:30|3147.25|3138.55|3147.39|3138.69|3148.05|3139.35|3147.1|3138.4|37
1628630320000|2021-08-10 21:18:40|3147.44|3138.74|3146.64|3137.94|3148.05|3139.35|3146.64|3137.94|30
1628630330000|2021-08-10 21:18:50|3146.71|3138.01|3146.37|3137.67|3146.93|3138.23|3146.37|3137.67|35
1628630340000|2021-08-10 21:19:00|3146.64|3137.94|3148|3139.3|3148.43|3139.73|3146.46|3137.76|35
1628630350000|2021-08-10 21:19:10|3148.01|3139.31|3149.72|3141.02|3150|3141.3|3148.01|3139.31|36
1628630360000|2021-08-10 21:19:20|3149.71|3141.01|3148.44|3139.74|3150.05|3141.35|3148.01|3139.31|33
1628630370000|2021-08-10 21:19:30|3148.6|3139.9|3147.52|3138.82|3148.96|3140.26|3146.48|3137.78|37
1628630380000|2021-08-10 21:19:40|3147.49|3138.79|3147.39|3138.69|3147.53|3138.83|3146.48|3137.78|32
1628630390000|2021-08-10 21:19:50|3147.44|3138.74|3148.37|3139.67|3148.37|3139.67|3147.27|3138.57|37
1628630400000|2021-08-10 21:20:00|3148.47|3139.77|3151.09|3142.39|3151.22|3142.52|3148.47|3139.77|38
1628630410000|2021-08-10 21:20:10|3151.26|3142.56|3150.89|3142.19|3151.28|3142.58|3150.44|3141.74|36
1628630420000|2021-08-10 21:20:20|3150.92|3142.22|3151.33|3142.63|3151.33|3142.63|3150.6|3141.9|32
1628630430000|2021-08-10 21:20:30|3151.44|3142.74|3152.05|3143.35|3152.47|3143.77|3151.44|3142.74|35
1628630440000|2021-08-10 21:20:40|3152.19|3143.49|3152.18|3143.48|3152.44|3143.74|3152.09|3143.39|16
1628630450000|2021-08-10 21:20:50|3152.17|3143.47|3151.72|3143.02|3152.17|3143.47|3151.41|3142.71|20
1628630460000|2021-08-10 21:21:00|3151.76|3143.06|3153.4|3144.7|3153.41|3144.71|3151.76|3143.06|30
1628630470000|2021-08-10 21:21:10|3153.37|3144.67|3153.85|3145.15|3153.85|3145.15|3153.37|3144.67|24
1628630480000|2021-08-10 21:21:20|3153.9|3145.2|3154.25|3145.55|3154.47|3145.77|3153.9|3145.2|29
1628630490000|2021-08-10 21:21:30|3154.52|3145.82|3154.38|3145.68|3155.5|3146.8|3154.32|3145.62|30
1628630500000|2021-08-10 21:21:40|3154.39|3145.69|3154.58|3145.88|3154.77|3146.07|3154.1|3145.4|31
1628630510000|2021-08-10 21:21:50|3154.61|3145.91|3154.65|3145.95|3155.02|3146.32|3154.46|3145.76|30
1628630520000|2021-08-10 21:22:00|3154.76|3146.06|3154.79|3146.09|3155.11|3146.41|3154.63|3145.93|36
1628630530000|2021-08-10 21:22:10|3154.76|3146.06|3156.1|3147.4|3156.1|3147.4|3154.67|3145.97|37
1628630540000|2021-08-10 21:22:20|3156.19|3147.49|3156.95|3148.25|3156.95|3148.25|3155.67|3146.97|36
1628630550000|2021-08-10 21:22:30|3156.85|3148.15|3157.03|3148.33|3157.19|3148.49|3156.73|3148.03|34
1628630560000|2021-08-10 21:22:40|3157|3148.3|3156.94|3148.24|3157.26|3148.56|3156.78|3148.08|36
1628630570000|2021-08-10 21:22:50|3157.2|3148.5|3156.57|3147.87|3157.22|3148.52|3156.01|3147.31|33
1628630580000|2021-08-10 21:23:00|3156.59|3147.89|3157.72|3149.02|3157.84|3149.14|3156.59|3147.89|37
1628630590000|2021-08-10 21:23:10|3157.53|3148.83|3159.31|3150.61|3159.31|3150.61|3157.53|3148.83|35
1628630600000|2021-08-10 21:23:20|3159.23|3150.53|3158.21|3149.51|3159.31|3150.61|3157.98|3149.28|34
1628630610000|2021-08-10 21:23:30|3158.15|3149.45|3157.58|3148.88|3158.8|3150.1|3157.47|3148.77|39
1628630620000|2021-08-10 21:23:40|3157.85|3149.15|3158.25|3149.55|3158.25|3149.55|3157.73|3149.03|35
1628630630000|2021-08-10 21:23:50|3158.29|3149.59|3159.23|3150.53|3159.54|3150.84|3158.29|3149.59|38
1628630640000|2021-08-10 21:24:00|3159.49|3150.79|3159.79|3151.09|3160.14|3151.44|3159.21|3150.51|36
1628630650000|2021-08-10 21:24:10|3159.76|3151.06|3160.01|3151.31|3160.57|3151.87|3159.76|3151.06|35
1628630660000|2021-08-10 21:24:20|3160.02|3151.32|3161.11|3152.41|3161.25|3152.55|3160.01|3151.31|33
1628630670000|2021-08-10 21:24:30|3161.16|3152.46|3162.53|3153.83|3162.53|3153.83|3161.16|3152.46|26
1628630680000|2021-08-10 21:24:40|3162.52|3153.82|3164.05|3155.35|3164.08|3155.38|3162.52|3153.82|34
1628630690000|2021-08-10 21:24:50|3164|3155.3|3165.3|3156.6|3165.32|3156.62|3164|3155.3|23
1628630700000|2021-08-10 21:25:00|3165.31|3156.61|3165.49|3156.79|3165.62|3156.92|3165.31|3156.61|21
1628630710000|2021-08-10 21:25:10|3165.51|3156.81|3169.63|3160.93|3170.22|3161.52|3165.51|3156.81|37
1628630720000|2021-08-10 21:25:20|3169.59|3160.89|3168|3159.3|3169.64|3160.94|3168|3159.3|34
1628630730000|2021-08-10 21:25:30|3168.32|3159.62|3169.6|3160.9|3169.61|3160.91|3168.32|3159.62|32
1628630740000|2021-08-10 21:25:40|3169.57|3160.87|3170.76|3162.06|3171.32|3162.62|3169.5|3160.8|33
1628630750000|2021-08-10 21:25:50|3170.75|3162.05|3172.86|3164.16|3173.01|3164.31|3170.24|3161.54|36
1628630760000|2021-08-10 21:26:00|3172.88|3164.18|3175.41|3166.71|3175.41|3166.71|3172.87|3164.17|36
1628630770000|2021-08-10 21:26:10|3175.51|3166.81|3180.12|3171.42|3180.38|3171.68|3175.32|3166.62|40
1628630780000|2021-08-10 21:26:20|3180.21|3171.51|3180.32|3171.62|3181.33|3172.63|3177.56|3168.86|39
1628630790000|2021-08-10 21:26:30|3180.57|3171.87|3183.57|3174.87|3183.73|3175.03|3180.38|3171.68|39
1628630800000|2021-08-10 21:26:40|3184.04|3175.34|3186.43|3177.73|3186.56|3177.86|3184.04|3175.34|39
1628630810000|2021-08-10 21:26:50|3186.37|3177.67|3190.22|3181.52|3190.48|3181.78|3186.23|3177.53|40
1628630820000|2021-08-10 21:27:00|3190.89|3182.19|3192.34|3183.64|3194.62|3185.92|3190.64|3181.94|40
1628630830000|2021-08-10 21:27:10|3192.38|3183.68|3195.7|3187|3195.99|3187.29|3192.22|3183.52|38
1628630840000|2021-08-10 21:27:20|3196|3187.3|3188.88|3180.18|3196.12|3187.42|3188.88|3180.18|38
1628630850000|2021-08-10 21:27:30|3189.95|3181.25|3185.58|3176.88|3193.11|3184.41|3185.58|3176.88|40
1628630860000|2021-08-10 21:27:40|3185.47|3176.77|3187.77|3179.07|3191.78|3183.08|3185.47|3176.77|37
1628630870000|2021-08-10 21:27:50|3187.06|3178.36|3185.61|3176.91|3187.28|3178.58|3183.64|3174.94|40
1628630880000|2021-08-10 21:28:00|3185.72|3177.02|3185.11|3176.41|3186.76|3178.06|3184.49|3175.79|39
1628630890000|2021-08-10 21:28:10|3185.07|3176.37|3185.29|3176.59|3185.6|3176.9|3184.88|3176.18|36
1628630900000|2021-08-10 21:28:20|3185.33|3176.63|3184.81|3176.11|3185.4|3176.7|3184.81|3176.11|37
1628630910000|2021-08-10 21:28:30|3184.83|3176.13|3182.69|3173.99|3185.1|3176.4|3182.54|3173.84|37
1628630920000|2021-08-10 21:28:40|3182.67|3173.97|3177.77|3169.07|3182.67|3173.97|3177.77|3169.07|38
1628630930000|2021-08-10 21:28:50|3177.82|3169.12|3176.69|3167.99|3177.95|3169.25|3176.68|3167.98|35
1628630940000|2021-08-10 21:29:00|3177.09|3168.39|3176.65|3167.95|3177.14|3168.44|3176.65|3167.95|32
1628630950000|2021-08-10 21:29:10|3176.64|3167.94|3173.86|3165.16|3176.99|3168.29|3173.86|3165.16|26
1628630960000|2021-08-10 21:29:20|3173.84|3165.14|3173.5|3164.8|3173.84|3165.14|3173.08|3164.38|39
1628630970000|2021-08-10 21:29:30|3173.47|3164.77|3172.53|3163.83|3173.47|3164.77|3172.43|3163.73|37
1628630980000|2021-08-10 21:29:40|3172.35|3163.65|3172.23|3163.53|3172.59|3163.89|3172.07|3163.37|33
1628630990000|2021-08-10 21:29:50|3172.49|3163.79|3173.06|3164.36|3173.09|3164.39|3172.11|3163.41|38
1628631000000|2021-08-10 21:30:00|3172.99|3164.29|3172.73|3164.03|3173.14|3164.44|3172.56|3163.86|34
1628631010000|2021-08-10 21:30:10|3172.7|3164|3172.68|3163.98|3172.73|3164.03|3171.96|3163.26|28
1628631020000|2021-08-10 21:30:20|3172.67|3163.97|3171.88|3163.18|3172.78|3164.08|3171.88|3163.18|28
1628631030000|2021-08-10 21:30:30|3171.51|3162.81|3170.68|3161.98|3172.03|3163.33|3170.68|3161.98|33
1628631040000|2021-08-10 21:30:40|3170.62|3161.92|3168.47|3159.77|3170.62|3161.92|3168.47|3159.77|40
1628631050000|2021-08-10 21:30:50|3168.39|3159.69|3164.48|3155.78|3168.39|3159.69|3164.48|3155.78|39
1628631060000|2021-08-10 21:31:00|3164.77|3156.07|3164.47|3155.77|3164.84|3156.14|3164.35|3155.65|36
1628631070000|2021-08-10 21:31:10|3164.48|3155.78|3164.51|3155.81|3164.61|3155.91|3164.17|3155.47|31
1628631080000|2021-08-10 21:31:20|3164.37|3155.67|3169.48|3160.78|3170|3161.3|3164.35|3155.65|36
1628631090000|2021-08-10 21:31:30|3169.51|3160.81|3170.43|3161.73|3170.49|3161.79|3169.48|3160.78|36
1628631100000|2021-08-10 21:31:40|3170.41|3161.71|3170.77|3162.07|3170.77|3162.07|3170.07|3161.37|28
1628631110000|2021-08-10 21:31:50|3170.35|3161.65|3171.04|3162.34|3171.04|3162.34|3170.34|3161.64|36
1628631120000|2021-08-10 21:32:00|3170.78|3162.08|3171.47|3162.77|3171.47|3162.77|3170.6|3161.9|36
1628631130000|2021-08-10 21:32:10|3171.56|3162.86|3172.87|3164.17|3173.09|3164.39|3171.15|3162.45|36
1628631140000|2021-08-10 21:32:20|3173.15|3164.45|3176.67|3167.97|3176.67|3167.97|3173.02|3164.32|38
1628631150000|2021-08-10 21:32:30|3176.74|3168.04|3180.03|3171.33|3180.29|3171.59|3176.74|3168.04|33
1628631160000|2021-08-10 21:32:40|3180.16|3171.46|3180.61|3171.91|3180.61|3171.91|3179.76|3171.06|36
1628631170000|2021-08-10 21:32:50|3180.55|3171.85|3181.2|3172.5|3181.42|3172.72|3180.55|3171.85|35
1628631180000|2021-08-10 21:33:00|3181.27|3172.57|3181.15|3172.45|3181.44|3172.74|3180.89|3172.19|35
1628631190000|2021-08-10 21:33:10|3181.1|3172.4|3180.35|3171.65|3181.33|3172.63|3180.31|3171.61|38
1628631200000|2021-08-10 21:33:20|3180.25|3171.55|3176.74|3168.04|3180.28|3171.58|3176.74|3168.04|40
1628631210000|2021-08-10 21:33:30|3176.63|3167.93|3175.68|3166.98|3176.66|3167.96|3175.65|3166.95|38
1628631220000|2021-08-10 21:33:40|3175.8|3167.1|3175.7|3167|3175.9|3167.2|3175.47|3166.77|34
1628631230000|2021-08-10 21:33:50|3175.6|3166.9|3175.58|3166.88|3175.79|3167.09|3175.55|3166.85|27
1628631240000|2021-08-10 21:34:00|3175.61|3166.91|3175.66|3166.96|3175.83|3167.13|3175.44|3166.74|27
1628631250000|2021-08-10 21:34:10|3175.64|3166.94|3176.88|3168.18|3176.94|3168.24|3175.44|3166.74|29
1628631260000|2021-08-10 21:34:20|3176.9|3168.2|3179.52|3170.82|3179.52|3170.82|3176.9|3168.2|30
1628631270000|2021-08-10 21:34:30|3179.51|3170.81|3179.95|3171.25|3180.47|3171.77|3179.51|3170.81|37
1628631280000|2021-08-10 21:34:40|3180.16|3171.46|3179.64|3170.94|3180.38|3171.68|3179.6|3170.9|36
1628631290000|2021-08-10 21:34:50|3179.68|3170.98|3180.72|3172.02|3180.87|3172.17|3179.68|3170.98|31
1628631300000|2021-08-10 21:35:00|3180.7|3172|3183.48|3174.78|3183.58|3174.88|3180.13|3171.43|33
1628631310000|2021-08-10 21:35:10|3183.42|3174.72|3187.42|3178.72|3187.42|3178.72|3183.42|3174.72|33
1628631320000|2021-08-10 21:35:20|3187.52|3178.82|3189.97|3181.27|3190.04|3181.34|3187.52|3178.82|36
1628631330000|2021-08-10 21:35:30|3189.88|3181.18|3190.14|3181.44|3190.46|3181.76|3189.88|3181.18|34
1628631340000|2021-08-10 21:35:40|3190.04|3181.34|3185.72|3177.02|3190.07|3181.37|3185.72|3177.02|37
1628631350000|2021-08-10 21:35:50|3185.65|3176.95|3184.46|3175.76|3186.13|3177.43|3184.46|3175.76|35
1628631360000|2021-08-10 21:36:00|3184.44|3175.74|3188.95|3180.25|3189.02|3180.32|3184.37|3175.67|34
1628631370000|2021-08-10 21:36:10|3189.21|3180.51|3189.35|3180.65|3189.84|3181.14|3189.01|3180.31|39
1628631380000|2021-08-10 21:36:20|3189.5|3180.8|3189.1|3180.4|3189.59|3180.89|3188.78|3180.08|37
1628631390000|2021-08-10 21:36:30|3188.97|3180.27|3189.59|3180.89|3189.59|3180.89|3188.95|3180.25|25
1628631400000|2021-08-10 21:36:40|3189.76|3181.06|3190.07|3181.37|3190.42|3181.72|3189.47|3180.77|32
1628631410000|2021-08-10 21:36:50|3190.38|3181.68|3189.14|3180.44|3190.44|3181.74|3189.14|3180.44|39
1628631420000|2021-08-10 21:37:00|3189.31|3180.61|3190.48|3181.78|3190.48|3181.78|3189.01|3180.31|35
1628631430000|2021-08-10 21:37:10|3190.43|3181.73|3192.39|3183.69|3192.66|3183.96|3190.43|3181.73|37
1628631440000|2021-08-10 21:37:20|3192.58|3183.88|3192.22|3183.52|3192.58|3183.88|3191.94|3183.24|35
1628631450000|2021-08-10 21:37:30|3192.28|3183.58|3192.5|3183.8|3192.5|3183.8|3191.89|3183.19|32
1628631460000|2021-08-10 21:37:40|3192.28|3183.58|3191.81|3183.11|3192.55|3183.85|3191.81|3183.11|31
1628631470000|2021-08-10 21:37:50|3192.03|3183.33|3191.79|3183.09|3192.03|3183.33|3191.32|3182.62|34
1628631480000|2021-08-10 21:38:00|3191.91|3183.21|3192.28|3183.58|3192.36|3183.66|3191.63|3182.93|32
1628631490000|2021-08-10 21:38:10|3191.6|3182.9|3191.96|3183.26|3192.39|3183.69|3191.6|3182.9|28
1628631500000|2021-08-10 21:38:20|3191.94|3183.24|3191.75|3183.05|3192.03|3183.33|3191.65|3182.95|29
1628631510000|2021-08-10 21:38:30|3191.83|3183.13|3191.52|3182.82|3191.88|3183.18|3191.48|3182.78|26
1628631520000|2021-08-10 21:38:40|3191.39|3182.69|3188.62|3179.92|3191.39|3182.69|3188.62|3179.92|34
1628631530000|2021-08-10 21:38:50|3188.92|3180.22|3186.36|3177.66|3188.92|3180.22|3186.31|3177.61|38
1628631540000|2021-08-10 21:39:00|3186.28|3177.58|3186.55|3177.85|3186.71|3178.01|3185.56|3176.86|36
1628631550000|2021-08-10 21:39:10|3186.77|3178.07|3189.81|3181.11|3189.99|3181.29|3186.68|3177.98|35
1628631560000|2021-08-10 21:39:20|3189.73|3181.03|3189.73|3181.03|3190.45|3181.75|3189.47|3180.77|37
1628631570000|2021-08-10 21:39:30|3189.74|3181.04|3190.3|3181.6|3190.68|3181.98|3189.59|3180.89|38
1628631580000|2021-08-10 21:39:40|3190.57|3181.87|3190.19|3181.49|3190.88|3182.18|3190.19|3181.49|37
1628631590000|2021-08-10 21:39:50|3190.58|3181.88|3189.63|3180.93|3190.6|3181.9|3188.82|3180.12|30
1628631600000|2021-08-10 21:40:00|3189.9|3181.2|3190.02|3181.32|3190.2|3181.5|3189.3|3180.6|30
1628631610000|2021-08-10 21:40:10|3190.17|3181.47|3190.79|3182.09|3190.8|3182.1|3189.69|3180.99|29
1628631620000|2021-08-10 21:40:20|3190.81|3182.11|3190.56|3181.86|3191.04|3182.34|3190.24|3181.54|35
1628631630000|2021-08-10 21:40:30|3190.7|3182|3189.37|3180.67|3190.7|3182|3189.36|3180.66|28
1628631640000|2021-08-10 21:40:40|3190.05|3181.35|3189.67|3180.97|3190.25|3181.55|3189.52|3180.82|28
1628631650000|2021-08-10 21:40:50|3189.84|3181.14|3189.46|3180.76|3189.85|3181.15|3189.44|3180.74|20
1628631660000|2021-08-10 21:41:00|3189.45|3180.75|3190.27|3181.57|3190.28|3181.58|3189.22|3180.52|24
1628631670000|2021-08-10 21:41:10|3190.26|3181.56|3189.53|3180.83|3190.29|3181.59|3189.18|3180.48|28
1628631680000|2021-08-10 21:41:20|3189.06|3180.36|3188.99|3180.29|3189.25|3180.55|3188.99|3180.29|12
1628631690000|2021-08-10 21:41:30|3189.03|3180.33|3189.35|3180.65|3189.58|3180.88|3188.87|3180.17|18
1628631700000|2021-08-10 21:41:40|3189.12|3180.42|3187.92|3179.22|3189.29|3180.59|3187.49|3178.79|35
1628631710000|2021-08-10 21:41:50|3188.3|3179.6|3187.47|3178.77|3188.3|3179.6|3187.47|3178.77|28
1628631720000|2021-08-10 21:42:00|3187.51|3178.81|3185.59|3176.89|3187.6|3178.9|3185.55|3176.85|35
1628631730000|2021-08-10 21:42:10|3186.07|3177.37|3184.5|3175.8|3186.07|3177.37|3184.41|3175.71|36
1628631740000|2021-08-10 21:42:20|3184.48|3175.78|3182.16|3173.46|3184.48|3175.78|3182.07|3173.37|37
1628631750000|2021-08-10 21:42:30|3182.13|3173.43|3182.41|3173.71|3182.43|3173.73|3181.81|3173.11|36
1628631760000|2021-08-10 21:42:40|3182.44|3173.74|3184.17|3175.47|3184.37|3175.67|3182.03|3173.33|35
1628631770000|2021-08-10 21:42:50|3184.28|3175.58|3184.62|3175.92|3185.07|3176.37|3184.22|3175.52|24
1628631780000|2021-08-10 21:43:00|3184.86|3176.16|3184.76|3176.06|3185.04|3176.34|3184.19|3175.49|31
1628631790000|2021-08-10 21:43:10|3184.86|3176.16|3182.6|3173.9|3184.86|3176.16|3182.6|3173.9|37
1628631800000|2021-08-10 21:43:20|3182.58|3173.88|3180.26|3171.56|3182.59|3173.89|3180.14|3171.44|36
1628631810000|2021-08-10 21:43:30|3180.07|3171.37|3179.55|3170.85|3180.07|3171.37|3179.34|3170.64|36
1628631820000|2021-08-10 21:43:40|3179.54|3170.84|3178.66|3169.96|3179.54|3170.84|3178.07|3169.37|33
1628631830000|2021-08-10 21:43:50|3178.75|3170.05|3179.41|3170.71|3179.48|3170.78|3178.49|3169.79|26
1628631840000|2021-08-10 21:44:00|3179.43|3170.73|3179.56|3170.86|3179.6|3170.9|3179.41|3170.71|16
1628631850000|2021-08-10 21:44:10|3179.6|3170.9|3179.16|3170.46|3179.71|3171.01|3178.79|3170.09|25
1628631860000|2021-08-10 21:44:20|3179.18|3170.48|3180.2|3171.5|3180.2|3171.5|3179.17|3170.47|16
1628631870000|2021-08-10 21:44:30|3180.32|3171.62|3182.13|3173.43|3182.15|3173.45|3180.08|3171.38|26
1628631880000|2021-08-10 21:44:40|3182.11|3173.41|3182.79|3174.09|3183.21|3174.51|3182.11|3173.41|33
1628631890000|2021-08-10 21:44:50|3182.75|3174.05|3184.48|3175.78|3184.62|3175.92|3182.72|3174.02|37
1628631900000|2021-08-10 21:45:00|3184.2|3175.5|3187.48|3178.78|3187.48|3178.78|3183.64|3174.94|35
1628631910000|2021-08-10 21:45:10|3187.37|3178.67|3186.27|3177.57|3187.94|3179.24|3186.17|3177.47|39
1628631920000|2021-08-10 21:45:20|3185.98|3177.28|3184.98|3176.28|3186.5|3177.8|3184.96|3176.26|37
1628631930000|2021-08-10 21:45:30|3185.22|3176.52|3181.4|3172.7|3185.22|3176.52|3179.81|3171.11|39
1628631940000|2021-08-10 21:45:40|3181.48|3172.78|3181.9|3173.2|3182.29|3173.59|3181.48|3172.78|30
1628631950000|2021-08-10 21:45:50|3181.96|3173.26|3183.19|3174.49|3183.38|3174.68|3181.58|3172.88|35
1628631960000|2021-08-10 21:46:00|3183.43|3174.73|3183.34|3174.64|3185.41|3176.71|3183.34|3174.64|35
1628631970000|2021-08-10 21:46:10|3183.23|3174.53|3182|3173.3|3183.43|3174.73|3182|3173.3|39
1628631980000|2021-08-10 21:46:20|3181.8|3173.1|3183.32|3174.62|3183.37|3174.67|3181.8|3173.1|37
1628631990000|2021-08-10 21:46:30|3183.57|3174.87|3182.95|3174.25|3183.57|3174.87|3182.93|3174.23|35
1628632000000|2021-08-10 21:46:40|3182.96|3174.26|3182.9|3174.2|3183.7|3175|3182.71|3174.01|36
1628632010000|2021-08-10 21:46:50|3182.79|3174.09|3182.97|3174.27|3183.01|3174.31|3182.16|3173.46|29
1628632020000|2021-08-10 21:47:00|3182.9|3174.2|3182.55|3173.85|3182.92|3174.22|3182.11|3173.41|34
1628632030000|2021-08-10 21:47:10|3182.53|3173.83|3182.92|3174.22|3182.92|3174.22|3182.51|3173.81|31
1628632040000|2021-08-10 21:47:20|3182.93|3174.23|3183.2|3174.5|3183.25|3174.55|3182.7|3174|26
1628632050000|2021-08-10 21:47:30|3183.16|3174.46|3182.62|3173.92|3183.16|3174.46|3182.62|3173.92|29
1628632060000|2021-08-10 21:47:40|3182.59|3173.89|3180.86|3172.16|3182.59|3173.89|3180.83|3172.13|28
1628632070000|2021-08-10 21:47:50|3180.85|3172.15|3181.28|3172.58|3181.28|3172.58|3180.76|3172.06|20
1628632080000|2021-08-10 21:48:00|3181.4|3172.7|3181.5|3172.8|3181.5|3172.8|3181.33|3172.63|20
1628632090000|2021-08-10 21:48:10|3181.41|3172.71|3180.77|3172.07|3181.41|3172.71|3180.75|3172.05|30
1628632100000|2021-08-10 21:48:20|3180.72|3172.02|3179.57|3170.87|3180.74|3172.04|3179.47|3170.77|35
1628632110000|2021-08-10 21:48:30|3179.47|3170.77|3178.27|3169.57|3179.62|3170.92|3178.27|3169.57|37
1628632120000|2021-08-10 21:48:40|3178.14|3169.44|3178.31|3169.61|3178.52|3169.82|3178.14|3169.44|34
1628632130000|2021-08-10 21:48:50|3178.36|3169.66|3177.08|3168.38|3178.36|3169.66|3176.93|3168.23|37
1628632140000|2021-08-10 21:49:00|3176.95|3168.25|3178.27|3169.57|3178.27|3169.57|3176.5|3167.8|33
1628632150000|2021-08-10 21:49:10|3177.8|3169.1|3179.41|3170.71|3179.41|3170.71|3177.8|3169.1|31
1628632160000|2021-08-10 21:49:20|3179.43|3170.73|3177.43|3168.73|3179.49|3170.79|3177.43|3168.73|37
1628632170000|2021-08-10 21:49:30|3177.4|3168.7|3177.55|3168.85|3177.6|3168.9|3177.14|3168.44|24
1628632180000|2021-08-10 21:49:40|3177.54|3168.84|3178.11|3169.41|3179.01|3170.31|3177.54|3168.84|35
1628632190000|2021-08-10 21:49:50|3177.94|3169.24|3176.75|3168.05|3177.94|3169.24|3176.57|3167.87|38
1628632200000|2021-08-10 21:50:00|3176.64|3167.94|3176.52|3167.82|3176.75|3168.05|3176.15|3167.45|36
1628632210000|2021-08-10 21:50:10|3176.6|3167.9|3175.89|3167.19|3176.83|3168.13|3175.86|3167.16|34
1628632220000|2021-08-10 21:50:20|3175.74|3167.04|3175.69|3166.99|3175.8|3167.1|3175.68|3166.98|11
1628632230000|2021-08-10 21:50:30|3175.62|3166.92|3175.45|3166.75|3175.62|3166.92|3175.24|3166.54|11
1628632240000|2021-08-10 21:50:40|3175.42|3166.72|3174.87|3166.17|3175.42|3166.72|3174.47|3165.77|26
1628632250000|2021-08-10 21:50:50|3174.94|3166.24|3174.63|3165.93|3174.95|3166.25|3174.49|3165.79|22
1628632260000|2021-08-10 21:51:00|3174.54|3165.84|3174.31|3165.61|3174.74|3166.04|3174.19|3165.49|33
1628632270000|2021-08-10 21:51:10|3174.38|3165.68|3177.09|3168.39|3177.55|3168.85|3174.22|3165.52|29
1628632280000|2021-08-10 21:51:20|3177.07|3168.37|3174.09|3165.39|3177.79|3169.09|3174.07|3165.37|37
1628632290000|2021-08-10 21:51:30|3174.13|3165.43|3173.87|3165.17|3174.56|3165.86|3173.76|3165.06|38
1628632300000|2021-08-10 21:51:40|3173.67|3164.97|3174.04|3165.34|3174.41|3165.71|3173.62|3164.92|36
1628632310000|2021-08-10 21:51:50|3174.08|3165.38|3172.35|3163.65|3174.08|3165.38|3172.35|3163.65|36
1628632320000|2021-08-10 21:52:00|3172.91|3164.21|3176.56|3167.86|3176.6|3167.9|3172.63|3163.93|37
1628632330000|2021-08-10 21:52:10|3176.49|3167.79|3173.15|3164.45|3176.55|3167.85|3172.81|3164.11|38
1628632340000|2021-08-10 21:52:20|3172.53|3163.83|3173.01|3164.31|3173.42|3164.72|3172.39|3163.69|37
1628632350000|2021-08-10 21:52:30|3172.87|3164.17|3172.84|3164.14|3173.16|3164.46|3172.6|3163.9|37
1628632360000|2021-08-10 21:52:40|3173.31|3164.61|3173.15|3164.45|3173.36|3164.66|3172.59|3163.89|35
1628632370000|2021-08-10 21:52:50|3173.16|3164.46|3173.16|3164.46|3173.73|3165.03|3172.88|3164.18|31
1628632380000|2021-08-10 21:53:00|3173.56|3164.86|3175.18|3166.48|3175.22|3166.52|3172.95|3164.25|36
1628632390000|2021-08-10 21:53:10|3175.28|3166.58|3174.45|3165.75|3176.7|3168|3174.36|3165.66|34
1628632400000|2021-08-10 21:53:20|3174.37|3165.67|3174.98|3166.28|3174.98|3166.28|3173.18|3164.48|35
1628632410000|2021-08-10 21:53:30|3174.86|3166.16|3175.19|3166.49|3175.63|3166.93|3174.86|3166.16|32
1628632420000|2021-08-10 21:53:40|3175.15|3166.45|3173.87|3165.17|3175.28|3166.58|3173.87|3165.17|30
1628632430000|2021-08-10 21:53:50|3173.85|3165.15|3174.47|3165.77|3174.66|3165.96|3173.85|3165.15|25
1628632440000|2021-08-10 21:54:00|3174.48|3165.78|3174.34|3165.64|3174.48|3165.78|3174.23|3165.53|27
1628632450000|2021-08-10 21:54:10|3174.49|3165.79|3176.01|3167.31|3176.01|3167.31|3174.35|3165.65|17
1628632460000|2021-08-10 21:54:20|3176.1|3167.4|3176.63|3167.93|3176.74|3168.04|3176.1|3167.4|30
1628632470000|2021-08-10 21:54:30|3176.58|3167.88|3176.07|3167.37|3176.74|3168.04|3176.04|3167.34|19
1628632480000|2021-08-10 21:54:40|3176.13|3167.43|3176.6|3167.9|3176.67|3167.97|3175.45|3166.75|31
1628632490000|2021-08-10 21:54:50|3176.75|3168.05|3174.47|3165.77|3177.74|3169.04|3174.28|3165.58|39
1628632500000|2021-08-10 21:55:00|3174.25|3165.55|3173.56|3164.86|3174.35|3165.65|3173.28|3164.58|40
1628632510000|2021-08-10 21:55:10|3172.97|3164.27|3176.08|3167.38|3176.08|3167.38|3172.97|3164.27|36
1628632520000|2021-08-10 21:55:20|3175.65|3166.95|3175.99|3167.29|3176.4|3167.7|3175.65|3166.95|36
1628632530000|2021-08-10 21:55:30|3176.08|3167.38|3177.63|3168.93|3178.23|3169.53|3176.08|3167.38|39
1628632540000|2021-08-10 21:55:40|3177.38|3168.68|3177.81|3169.11|3177.99|3169.29|3177.38|3168.68|35
1628632550000|2021-08-10 21:55:50|3177.52|3168.82|3177.8|3169.1|3177.96|3169.26|3177.45|3168.75|35
1628632560000|2021-08-10 21:56:00|3177.81|3169.11|3177.85|3169.15|3177.85|3169.15|3177.36|3168.66|34
1628632570000|2021-08-10 21:56:10|3177.65|3168.95|3176.15|3167.45|3177.85|3169.15|3175.95|3167.25|34
1628632580000|2021-08-10 21:56:20|3176.36|3167.66|3176.55|3167.85|3176.89|3168.19|3176.22|3167.52|40
1628632590000|2021-08-10 21:56:30|3176.35|3167.65|3177.66|3168.96|3177.94|3169.24|3176.35|3167.65|37
1628632600000|2021-08-10 21:56:40|3177.48|3168.78|3178.55|3169.85|3178.65|3169.95|3177.25|3168.55|36
1628632610000|2021-08-10 21:56:50|3178.49|3169.79|3179.93|3171.23|3179.99|3171.29|3178.27|3169.57|36
1628632620000|2021-08-10 21:57:00|3179.92|3171.22|3180.04|3171.34|3180.48|3171.78|3179.61|3170.91|38
1628632630000|2021-08-10 21:57:10|3179.66|3170.96|3177.4|3168.7|3180.38|3171.68|3177.33|3168.63|38
1628632640000|2021-08-10 21:57:20|3176.67|3167.97|3177.63|3168.93|3177.83|3169.13|3176.62|3167.92|35
1628632650000|2021-08-10 21:57:30|3177.7|3169|3178.66|3169.96|3178.66|3169.96|3177.64|3168.94|28
1628632660000|2021-08-10 21:57:40|3178.62|3169.92|3179.5|3170.8|3179.55|3170.85|3177.57|3168.87|35
1628632670000|2021-08-10 21:57:50|3179.49|3170.79|3178.88|3170.18|3179.49|3170.79|3178.69|3169.99|21
1628632680000|2021-08-10 21:58:00|3178.87|3170.17|3178.73|3170.03|3179.04|3170.34|3178.63|3169.93|31
1628632690000|2021-08-10 21:58:10|3178.69|3169.99|3177.34|3168.64|3178.8|3170.1|3177.34|3168.64|29
1628632700000|2021-08-10 21:58:20|3177.32|3168.62|3175.87|3167.17|3177.32|3168.62|3175.86|3167.16|28
1628632710000|2021-08-10 21:58:30|3175.93|3167.23|3176.46|3167.76|3176.47|3167.77|3175.82|3167.12|22
1628632720000|2021-08-10 21:58:40|3176.47|3167.77|3176.14|3167.44|3176.47|3167.77|3175.95|3167.25|21
1628632730000|2021-08-10 21:58:50|3176.11|3167.41|3176.85|3168.15|3177.11|3168.41|3176.1|3167.4|23
1628632740000|2021-08-10 21:59:00|3176.91|3168.21|3176.1|3167.4|3176.91|3168.21|3175.85|3167.15|21
1628632750000|2021-08-10 21:59:10|3176.18|3167.48|3176.51|3167.81|3176.56|3167.86|3176.06|3167.36|27
1628632760000|2021-08-10 21:59:20|3176.63|3167.93|3175.92|3167.22|3176.63|3167.93|3175.61|3166.91|34
1628632770000|2021-08-10 21:59:30|3176|3167.3|3176.63|3167.93|3177.58|3168.88|3175.79|3167.09|36
1628632780000|2021-08-10 21:59:40|3176.07|3167.37|3176.33|3167.63|3176.41|3167.71|3175.87|3167.17|36
1628632790000|2021-08-10 21:59:50|3176.28|3167.58|3174.23|3165.53|3176.28|3167.58|3173.82|3165.12|32
1628632800000|2021-08-10 22:00:00|3174.22|3165.52|3176.5|3167.8|3176.5|3167.8|3174.22|3165.52|33
1628632810000|2021-08-10 22:00:10|3176.64|3167.94|3176.36|3167.66|3178.48|3169.78|3176.19|3167.49|36
1628632820000|2021-08-10 22:00:20|3176.54|3167.84|3176.35|3167.65|3176.6|3167.9|3175.76|3167.06|34
1628632830000|2021-08-10 22:00:30|3176.53|3167.83|3178.45|3169.75|3178.66|3169.96|3176.53|3167.83|40
1628632840000|2021-08-10 22:00:40|3178.59|3169.89|3179.13|3170.43|3179.23|3170.53|3178.59|3169.89|33
1628632850000|2021-08-10 22:00:50|3179.26|3170.56|3179.06|3170.36|3179.93|3171.23|3178.78|3170.08|32
1628632860000|2021-08-10 22:01:00|3179.05|3170.35|3179.01|3170.31|3180.08|3171.38|3178.39|3169.69|33
1628632870000|2021-08-10 22:01:10|3179.06|3170.36|3181.83|3173.13|3182.26|3173.56|3179.06|3170.36|37
1628632880000|2021-08-10 22:01:20|3181.39|3172.69|3180.73|3172.03|3181.62|3172.92|3180.52|3171.82|33
1628632890000|2021-08-10 22:01:30|3181.18|3172.48|3182.53|3173.83|3182.53|3173.83|3181.14|3172.44|32
1628632900000|2021-08-10 22:01:40|3182|3173.3|3182.5|3173.8|3183.56|3174.86|3181.85|3173.15|36
1628632910000|2021-08-10 22:01:50|3182.57|3173.87|3183.1|3174.4|3183.12|3174.42|3181.1|3172.4|37
1628632920000|2021-08-10 22:02:00|3182.74|3174.04|3182.72|3174.02|3183.38|3174.68|3182.24|3173.54|30
1628632930000|2021-08-10 22:02:10|3182.58|3173.88|3181.65|3172.95|3184.01|3175.31|3181.65|3172.95|39
1628632940000|2021-08-10 22:02:20|3181.63|3172.93|3180.92|3172.22|3181.63|3172.93|3180.31|3171.61|37
1628632950000|2021-08-10 22:02:30|3180.83|3172.13|3183.59|3174.89|3183.59|3174.89|3180.83|3172.13|21
1628632960000|2021-08-10 22:02:40|3183.58|3174.88|3182.94|3174.24|3183.58|3174.88|3182.81|3174.11|11
1628632970000|2021-08-10 22:02:50|3182.93|3174.23|3182.48|3173.78|3182.93|3174.23|3182.34|3173.64|18
1628632980000|2021-08-10 22:03:00|3182.6|3173.9|3183.01|3174.31|3183.01|3174.31|3182.6|3173.9|7
1628632990000|2021-08-10 22:03:10|3182.87|3174.17|3183.26|3174.56|3183.26|3174.56|3182.87|3174.17|8
1628633000000|2021-08-10 22:03:20|3183.38|3174.68|3180.27|3171.57|3184.45|3175.75|3180.27|3171.57|35
1628633010000|2021-08-10 22:03:30|3180.34|3171.64|3183|3174.3|3183|3174.3|3180.33|3171.63|28
1628633020000|2021-08-10 22:03:40|3182.49|3173.79|3184.66|3175.96|3185.15|3176.45|3182.49|3173.79|34
1628633030000|2021-08-10 22:03:50|3184.61|3175.91|3185.09|3176.39|3185.09|3176.39|3183.85|3175.15|31
1628633040000|2021-08-10 22:04:00|3184.43|3175.73|3184.05|3175.35|3185.09|3176.39|3183.88|3175.18|32
1628633050000|2021-08-10 22:04:10|3183.34|3174.64|3184.93|3176.23|3184.95|3176.25|3183.34|3174.64|29
1628633060000|2021-08-10 22:04:20|3184.28|3175.58|3184.6|3175.9|3184.95|3176.25|3184.03|3175.33|21
1628633070000|2021-08-10 22:04:30|3184.15|3175.45|3183.91|3175.21|3185.08|3176.38|3183.69|3174.99|29
1628633080000|2021-08-10 22:04:40|3183.76|3175.06|3180.35|3171.65|3184.31|3175.61|3178.3|3169.6|37
1628633090000|2021-08-10 22:04:50|3180.11|3171.41|3184.25|3175.55|3184.25|3175.55|3180.11|3171.41|39
1628633100000|2021-08-10 22:05:00|3183.59|3174.89|3185.14|3176.44|3185.68|3176.98|3183.48|3174.78|37
1628633110000|2021-08-10 22:05:10|3184.66|3175.96|3183.35|3174.65|3185.64|3176.94|3182.16|3173.46|38
1628633120000|2021-08-10 22:05:20|3183.4|3174.7|3185.1|3176.4|3185.71|3177.01|3183.35|3174.65|35
1628633130000|2021-08-10 22:05:30|3185.27|3176.57|3182.24|3173.54|3186.13|3177.43|3182.24|3173.54|39
1628633140000|2021-08-10 22:05:40|3182.28|3173.58|3184.25|3175.55|3185.13|3176.43|3181.56|3172.86|40
1628633150000|2021-08-10 22:05:50|3183.94|3175.24|3184.99|3176.29|3185.75|3177.05|3183.94|3175.24|34
1628633160000|2021-08-10 22:06:00|3184.95|3176.25|3184.82|3176.12|3185.3|3176.6|3183.89|3175.19|34
1628633170000|2021-08-10 22:06:10|3184.53|3175.83|3185.2|3176.5|3185.54|3176.84|3184.3|3175.6|31
1628633180000|2021-08-10 22:06:20|3184.26|3175.56|3186.94|3178.24|3187.74|3179.04|3184.25|3175.55|39
1628633190000|2021-08-10 22:06:30|3186.86|3178.16|3187.47|3178.77|3187.47|3178.77|3186.67|3177.97|35
1628633200000|2021-08-10 22:06:40|3187.54|3178.84|3187.94|3179.24|3188.08|3179.38|3187.24|3178.54|33
1628633210000|2021-08-10 22:06:50|3187.62|3178.92|3187.49|3178.79|3187.8|3179.1|3186.27|3177.57|36
1628633220000|2021-08-10 22:07:00|3187.68|3178.98|3186.73|3178.03|3188.39|3179.69|3186.64|3177.94|28
1628633230000|2021-08-10 22:07:10|3187.25|3178.55|3187.69|3178.99|3188.3|3179.6|3187.25|3178.55|34
1628633240000|2021-08-10 22:07:20|3187.64|3178.94|3187.52|3178.82|3187.87|3179.17|3186.46|3177.76|28
1628633250000|2021-08-10 22:07:30|3187.39|3178.69|3187.9|3179.2|3188.18|3179.48|3187.23|3178.53|31
1628633260000|2021-08-10 22:07:40|3188.06|3179.36|3188.13|3179.43|3188.17|3179.47|3187.8|3179.1|30
1628633270000|2021-08-10 22:07:50|3187.87|3179.17|3186.73|3178.03|3187.87|3179.17|3185.12|3176.42|37
1628633280000|2021-08-10 22:08:00|3186.48|3177.78|3186.98|3178.28|3188.23|3179.53|3186.48|3177.78|34
1628633290000|2021-08-10 22:08:10|3187.01|3178.31|3187.33|3178.63|3187.33|3178.63|3185.83|3177.13|33
1628633300000|2021-08-10 22:08:20|3187.32|3178.62|3187.29|3178.59|3187.9|3179.2|3186.33|3177.63|33
1628633310000|2021-08-10 22:08:30|3187.23|3178.53|3186.05|3177.35|3187.23|3178.53|3185.94|3177.24|38
1628633320000|2021-08-10 22:08:40|3186.12|3177.42|3185.91|3177.21|3186.39|3177.69|3185.81|3177.11|35
1628633330000|2021-08-10 22:08:50|3185.89|3177.19|3186.04|3177.34|3186.7|3178|3185.88|3177.18|35
1628633340000|2021-08-10 22:09:00|3185.99|3177.29|3185.93|3177.23|3187.35|3178.65|3185.88|3177.18|32
1628633350000|2021-08-10 22:09:10|3186.15|3177.45|3185.51|3176.81|3187.14|3178.44|3185.49|3176.79|38
1628633360000|2021-08-10 22:09:20|3185.5|3176.8|3186.85|3178.15|3187.14|3178.44|3185.35|3176.65|36
1628633370000|2021-08-10 22:09:30|3186.83|3178.13|3186.76|3178.06|3186.98|3178.28|3186.21|3177.51|36
1628633380000|2021-08-10 22:09:40|3186.75|3178.05|3185.88|3177.18|3186.95|3178.25|3185.83|3177.13|31
1628633390000|2021-08-10 22:09:50|3185.84|3177.14|3185.38|3176.68|3185.89|3177.19|3185.38|3176.68|19
1628633400000|2021-08-10 22:10:00|3185.43|3176.73|3186.11|3177.41|3186.11|3177.41|3185.2|3176.5|34
1628633410000|2021-08-10 22:10:10|3186.16|3177.46|3186.85|3178.15|3187.58|3178.88|3185.85|3177.15|27
1628633420000|2021-08-10 22:10:20|3186.86|3178.16|3189.79|3181.09|3190.28|3181.58|3186.86|3178.16|22
1628633430000|2021-08-10 22:10:30|3189.78|3181.08|3189.8|3181.1|3189.8|3181.1|3188.74|3180.04|37
1628633440000|2021-08-10 22:10:40|3190|3181.3|3191.35|3182.65|3192.46|3183.76|3189.43|3180.73|37
1628633450000|2021-08-10 22:10:50|3191.36|3182.66|3192.33|3183.63|3192.74|3184.04|3191.36|3182.66|34
1628633460000|2021-08-10 22:11:00|3192.4|3183.7|3192.5|3183.8|3193.05|3184.35|3191.91|3183.21|38
1628633470000|2021-08-10 22:11:10|3191.75|3183.05|3190.03|3181.33|3192.12|3183.42|3189.25|3180.55|38
1628633480000|2021-08-10 22:11:20|3190.09|3181.39|3189.58|3180.88|3190.63|3181.93|3189.42|3180.72|38
1628633490000|2021-08-10 22:11:30|3189.2|3180.5|3189.46|3180.76|3190.04|3181.34|3188.7|3180|28
1628633500000|2021-08-10 22:11:40|3189.34|3180.64|3189.29|3180.59|3190.25|3181.55|3188.86|3180.16|33
1628633510000|2021-08-10 22:11:50|3189.42|3180.72|3189.28|3180.58|3190|3181.3|3189.19|3180.49|28
1628633520000|2021-08-10 22:12:00|3189.34|3180.64|3189.47|3180.77|3189.73|3181.03|3188.91|3180.21|34
1628633530000|2021-08-10 22:12:10|3189.55|3180.85|3189.01|3180.31|3189.55|3180.85|3188.98|3180.28|29
1628633540000|2021-08-10 22:12:20|3189.05|3180.35|3189.47|3180.77|3190.91|3182.21|3189.05|3180.35|34
1628633550000|2021-08-10 22:12:30|3189.42|3180.72|3189.71|3181.01|3189.87|3181.17|3189.16|3180.46|38
1628633560000|2021-08-10 22:12:40|3189.74|3181.04|3191.82|3183.12|3192.16|3183.46|3189.25|3180.55|36
1628633570000|2021-08-10 22:12:50|3191.74|3183.04|3192.18|3183.48|3192.64|3183.94|3191.69|3182.99|29
1628633580000|2021-08-10 22:13:00|3192.24|3183.54|3191.59|3182.89|3192.65|3183.95|3190.2|3181.5|30
1628633590000|2021-08-10 22:13:10|3191.66|3182.96|3193.75|3185.05|3193.79|3185.09|3191.66|3182.96|31
1628633600000|2021-08-10 22:13:20|3193.44|3184.74|3193.62|3184.92|3193.95|3185.25|3192.86|3184.16|35
1628633610000|2021-08-10 22:13:30|3193.65|3184.95|3193.34|3184.64|3194.05|3185.35|3193.21|3184.51|30
1628633620000|2021-08-10 22:13:40|3193.35|3184.65|3192.79|3184.09|3193.37|3184.67|3192.72|3184.02|25
1628633630000|2021-08-10 22:13:50|3192.67|3183.97|3191.11|3182.41|3193.52|3184.82|3191.11|3182.41|28
1628633640000|2021-08-10 22:14:00|3191.27|3182.57|3189.91|3181.21|3191.27|3182.57|3189.89|3181.19|28
1628633650000|2021-08-10 22:14:10|3189.37|3180.67|3190.87|3182.17|3192.28|3183.58|3188.86|3180.16|33
1628633660000|2021-08-10 22:14:20|3190.62|3181.92|3191.56|3182.86|3192.06|3183.36|3190.47|3181.77|25
1628633670000|2021-08-10 22:14:30|3191.55|3182.85|3192.58|3183.88|3192.81|3184.11|3190.22|3181.52|35
1628633680000|2021-08-10 22:14:40|3192.49|3183.79|3193.5|3184.8|3193.52|3184.82|3192.4|3183.7|33
1628633690000|2021-08-10 22:14:50|3193.47|3184.77|3194.17|3185.47|3194.27|3185.57|3192.54|3183.84|27
1628633700000|2021-08-10 22:15:00|3194.15|3185.45|3194.33|3185.63|3194.7|3186|3193.47|3184.77|30
1628633710000|2021-08-10 22:15:10|3194.51|3185.81|3191.48|3182.78|3194.51|3185.81|3191.48|3182.78|27
1628633720000|2021-08-10 22:15:20|3191.3|3182.6|3193.53|3184.83|3193.78|3185.08|3191.14|3182.44|37
1628633730000|2021-08-10 22:15:30|3193.42|3184.72|3193.26|3184.56|3194.16|3185.46|3192.81|3184.11|20
1628633740000|2021-08-10 22:15:40|3193.5|3184.8|3193.39|3184.69|3193.5|3184.8|3192.8|3184.1|14
1628633750000|2021-08-10 22:15:50|3193.5|3184.8|3193.51|3184.81|3193.88|3185.18|3193.2|3184.5|11
1628633760000|2021-08-10 22:16:00|3193.4|3184.7|3192.94|3184.24|3193.4|3184.7|3192.57|3183.87|25
1628633770000|2021-08-10 22:16:10|3192.93|3184.23|3193.64|3184.94|3193.64|3184.94|3192.59|3183.89|36
1628633780000|2021-08-10 22:16:20|3193.55|3184.85|3189.57|3180.87|3194.28|3185.58|3189.43|3180.73|40
1628633790000|2021-08-10 22:16:30|3189.82|3181.12|3190.13|3181.43|3190.55|3181.85|3189.38|3180.68|27
1628633800000|2021-08-10 22:16:40|3190.45|3181.75|3191.64|3182.94|3192.11|3183.41|3190.45|3181.75|35
1628633810000|2021-08-10 22:16:50|3191.6|3182.9|3191.44|3182.74|3192.16|3183.46|3190.87|3182.17|38
1628633820000|2021-08-10 22:17:00|3191.45|3182.75|3192.63|3183.93|3192.92|3184.22|3191.18|3182.48|33
1628633830000|2021-08-10 22:17:10|3192.87|3184.17|3191.35|3182.65|3192.95|3184.25|3190.58|3181.88|33
1628633840000|2021-08-10 22:17:20|3191.5|3182.8|3190.96|3182.26|3192.16|3183.46|3190.93|3182.23|36
1628633850000|2021-08-10 22:17:30|3191.72|3183.02|3191.61|3182.91|3191.94|3183.24|3191.32|3182.62|37
1628633860000|2021-08-10 22:17:40|3191.47|3182.77|3190.7|3182|3191.63|3182.93|3190.7|3182|31
1628633870000|2021-08-10 22:17:50|3190.51|3181.81|3190.79|3182.09|3191.46|3182.76|3190.28|3181.58|37
1628633880000|2021-08-10 22:18:00|3190.81|3182.11|3192.18|3183.48|3192.18|3183.48|3190.53|3181.83|36
1628633890000|2021-08-10 22:18:10|3192.09|3183.39|3192.42|3183.72|3192.45|3183.75|3191.88|3183.18|35
1628633900000|2021-08-10 22:18:20|3192.43|3183.73|3191.64|3182.94|3192.78|3184.08|3191.64|3182.94|33
1628633910000|2021-08-10 22:18:30|3191.73|3183.03|3191.82|3183.12|3191.87|3183.17|3191.39|3182.69|31
1628633920000|2021-08-10 22:18:40|3191.83|3183.13|3190.06|3181.36|3191.97|3183.27|3190.05|3181.35|34
1628633930000|2021-08-10 22:18:50|3190.05|3181.35|3189.07|3180.37|3190.05|3181.35|3188.78|3180.08|35
1628633940000|2021-08-10 22:19:00|3189.09|3180.39|3189.64|3180.94|3189.74|3181.04|3188.86|3180.16|33
1628633950000|2021-08-10 22:19:10|3189.41|3180.71|3188.85|3180.15|3189.66|3180.96|3188.5|3179.8|31
1628633960000|2021-08-10 22:19:20|3188.4|3179.7|3188.69|3179.99|3189.13|3180.43|3187.97|3179.27|35
1628633970000|2021-08-10 22:19:30|3188.48|3179.78|3189.55|3180.85|3189.99|3181.29|3188.48|3179.78|37
1628633980000|2021-08-10 22:19:40|3189.56|3180.86|3189.01|3180.31|3189.56|3180.86|3188.78|3180.08|32
1628633990000|2021-08-10 22:19:50|3189.24|3180.54|3188.87|3180.17|3189.26|3180.56|3188.58|3179.88|33
1628634000000|2021-08-10 22:20:00|3189.01|3180.31|3188.72|3180.02|3189.78|3181.08|3188.62|3179.92|28
1628634010000|2021-08-10 22:20:10|3188.73|3180.03|3190.53|3181.83|3190.68|3181.98|3188.68|3179.98|36
1628634020000|2021-08-10 22:20:20|3190.3|3181.6|3188.76|3180.06|3190.3|3181.6|3188.57|3179.87|35
1628634030000|2021-08-10 22:20:30|3188.48|3179.78|3187.73|3179.03|3189.21|3180.51|3187.73|3179.03|33
1628634040000|2021-08-10 22:20:40|3187.74|3179.04|3184.81|3176.11|3188.72|3180.02|3184.55|3175.85|34
1628634050000|2021-08-10 22:20:50|3184.79|3176.09|3183.98|3175.28|3184.79|3176.09|3183.81|3175.11|34
1628634060000|2021-08-10 22:21:00|3183.79|3175.09|3184.23|3175.53|3184.75|3176.05|3183.47|3174.77|38
1628634070000|2021-08-10 22:21:10|3184.22|3175.52|3184.25|3175.55|3185.38|3176.68|3183.81|3175.11|33
1628634080000|2021-08-10 22:21:20|3184.2|3175.5|3185.1|3176.4|3185.37|3176.67|3184.2|3175.5|35
1628634090000|2021-08-10 22:21:30|3185|3176.3|3184.58|3175.88|3185.37|3176.67|3184.48|3175.78|37
1628634100000|2021-08-10 22:21:40|3184.72|3176.02|3183.82|3175.12|3184.87|3176.17|3183.82|3175.12|35
1628634110000|2021-08-10 22:21:50|3183.81|3175.11|3181.42|3172.72|3184.27|3175.57|3181.42|3172.72|35
1628634120000|2021-08-10 22:22:00|3181.69|3172.99|3183.19|3174.49|3183.56|3174.86|3181.11|3172.41|33
1628634130000|2021-08-10 22:22:10|3183.37|3174.67|3182.47|3173.77|3183.37|3174.67|3181.94|3173.24|37
1628634140000|2021-08-10 22:22:20|3182.57|3173.87|3180.09|3171.39|3182.77|3174.07|3179.88|3171.18|36
1628634150000|2021-08-10 22:22:30|3180.06|3171.36|3181.83|3173.13|3181.96|3173.26|3179.55|3170.85|37
1628634160000|2021-08-10 22:22:40|3181.73|3173.03|3181.4|3172.7|3182.18|3173.48|3180.84|3172.14|39
1628634170000|2021-08-10 22:22:50|3181.38|3172.68|3181.92|3173.22|3182.34|3173.64|3181.27|3172.57|36
1628634180000|2021-08-10 22:23:00|3181.8|3173.1|3182.47|3173.77|3182.93|3174.23|3181.8|3173.1|18
1628634190000|2021-08-10 22:23:10|3182.46|3173.76|3182.34|3173.64|3182.86|3174.16|3181.85|3173.15|32
1628634200000|2021-08-10 22:23:20|3182.57|3173.87|3182.83|3174.13|3182.86|3174.16|3181.95|3173.25|34
1628634210000|2021-08-10 22:23:30|3182.58|3173.88|3183.18|3174.48|3183.84|3175.14|3182.58|3173.88|30
1628634220000|2021-08-10 22:23:40|3182.77|3174.07|3184.67|3175.97|3184.74|3176.04|3182.77|3174.07|34
1628634230000|2021-08-10 22:23:50|3184.61|3175.91|3183.75|3175.05|3185.55|3176.85|3183.56|3174.86|37
1628634240000|2021-08-10 22:24:00|3183.79|3175.09|3182.79|3174.09|3183.84|3175.14|3182.17|3173.47|37
1628634250000|2021-08-10 22:24:10|3182.65|3173.95|3180.81|3172.11|3182.76|3174.06|3180.81|3172.11|37
1628634260000|2021-08-10 22:24:20|3180.97|3172.27|3180.75|3172.05|3180.99|3172.29|3180.42|3171.72|35
1628634270000|2021-08-10 22:24:30|3180.85|3172.15|3181.44|3172.74|3181.86|3173.16|3180.85|3172.15|37
1628634280000|2021-08-10 22:24:40|3181.47|3172.77|3180.62|3171.92|3181.78|3173.08|3180.62|3171.92|32
1628634290000|2021-08-10 22:24:50|3180.73|3172.03|3180.51|3171.81|3180.88|3172.18|3180|3171.3|25
1628634300000|2021-08-10 22:25:00|3180.41|3171.71|3180.12|3171.42|3181.11|3172.41|3179.92|3171.22|22
1628634310000|2021-08-10 22:25:10|3180.3|3171.6|3179.91|3171.21|3180.55|3171.85|3179.8|3171.1|23
1628634320000|2021-08-10 22:25:20|3179.78|3171.08|3180.09|3171.39|3180.23|3171.53|3179.4|3170.7|24
1628634330000|2021-08-10 22:25:30|3180.07|3171.37|3180.74|3172.04|3180.82|3172.12|3179.89|3171.19|27
1628634340000|2021-08-10 22:25:40|3180.61|3171.91|3180.06|3171.36|3180.61|3171.91|3179.57|3170.87|35
1628634350000|2021-08-10 22:25:50|3179.88|3171.18|3180.1|3171.4|3180.11|3171.41|3179.81|3171.11|33
1628634360000|2021-08-10 22:26:00|3179.8|3171.1|3180.03|3171.33|3180.5|3171.8|3179.52|3170.82|37
1628634370000|2021-08-10 22:26:10|3180.05|3171.35|3179.44|3170.74|3180.14|3171.44|3179.21|3170.51|38
1628634380000|2021-08-10 22:26:20|3179.48|3170.78|3179.36|3170.66|3179.56|3170.86|3178.66|3169.96|36
1628634390000|2021-08-10 22:26:30|3178.98|3170.28|3177.52|3168.82|3179.51|3170.81|3176.38|3167.68|38
1628634400000|2021-08-10 22:26:40|3177.62|3168.92|3177.02|3168.32|3177.83|3169.13|3177.02|3168.32|36
1628634410000|2021-08-10 22:26:50|3177.06|3168.36|3176.77|3168.07|3177.24|3168.54|3176.27|3167.57|39
1628634420000|2021-08-10 22:27:00|3176.95|3168.25|3177.55|3168.85|3177.55|3168.85|3176.36|3167.66|39
1628634430000|2021-08-10 22:27:10|3177.53|3168.83|3176.24|3167.54|3178.41|3169.71|3176.02|3167.32|38
1628634440000|2021-08-10 22:27:20|3176.21|3167.51|3175.06|3166.36|3176.52|3167.82|3175.04|3166.34|36
1628634450000|2021-08-10 22:27:30|3174.89|3166.19|3175.63|3166.93|3175.71|3167.01|3174.77|3166.07|32
1628634460000|2021-08-10 22:27:40|3175.55|3166.85|3175.05|3166.35|3175.66|3166.96|3174.78|3166.08|36
1628634470000|2021-08-10 22:27:50|3175.31|3166.61|3176.25|3167.55|3176.33|3167.63|3174.73|3166.03|30
1628634480000|2021-08-10 22:28:00|3176.44|3167.74|3177.18|3168.48|3177.52|3168.82|3176.44|3167.74|33
1628634490000|2021-08-10 22:28:10|3177.21|3168.51|3177.25|3168.55|3177.56|3168.86|3177.08|3168.38|33
1628634500000|2021-08-10 22:28:20|3177.22|3168.52|3176.78|3168.08|3177.47|3168.77|3176.21|3167.51|34
1628634510000|2021-08-10 22:28:30|3176.92|3168.22|3176.84|3168.14|3176.96|3168.26|3176.36|3167.66|36
1628634520000|2021-08-10 22:28:40|3176.7|3168|3176.73|3168.03|3176.87|3168.17|3176.67|3167.97|25
1628634530000|2021-08-10 22:28:50|3176.78|3168.08|3178.05|3169.35|3178.05|3169.35|3176.73|3168.03|33
1628634540000|2021-08-10 22:29:00|3178.08|3169.38|3176.1|3167.4|3178.08|3169.38|3175.95|3167.25|38
1628634550000|2021-08-10 22:29:10|3176.07|3167.37|3173.93|3165.23|3176.07|3167.37|3173.93|3165.23|35
1628634560000|2021-08-10 22:29:20|3173.87|3165.17|3168.79|3160.09|3174.03|3165.33|3168.66|3159.96|37
1628634570000|2021-08-10 22:29:30|3168.76|3160.06|3168.47|3159.77|3169.16|3160.46|3168.19|3159.49|39
1628634580000|2021-08-10 22:29:40|3168.71|3160.01|3169|3160.3|3170.06|3161.36|3168.39|3159.69|40
1628634590000|2021-08-10 22:29:50|3168.82|3160.12|3168.69|3159.99|3169.73|3161.03|3168.46|3159.76|38
1628634600000|2021-08-10 22:30:00|3168.73|3160.03|3167.03|3158.33|3168.73|3160.03|3166.57|3157.87|37
1628634610000|2021-08-10 22:30:10|3167.06|3158.36|3166.54|3157.84|3167.69|3158.99|3165.67|3156.97|40
1628634620000|2021-08-10 22:30:20|3166.57|3157.87|3166.81|3158.11|3167.5|3158.8|3166.12|3157.42|34
1628634630000|2021-08-10 22:30:30|3166.9|3158.2|3171.68|3162.98|3171.68|3162.98|3166.8|3158.1|32
1628634640000|2021-08-10 22:30:40|3171.72|3163.02|3174.21|3165.51|3174.35|3165.65|3171.67|3162.97|39
1628634650000|2021-08-10 22:30:50|3174.15|3165.45|3176.26|3167.56|3176.26|3167.56|3173.93|3165.23|38
1628634660000|2021-08-10 22:31:00|3176.12|3167.42|3174.93|3166.23|3176.76|3168.06|3174.73|3166.03|39
1628634670000|2021-08-10 22:31:10|3174.97|3166.27|3172.12|3163.42|3175.1|3166.4|3172.12|3163.42|40
1628634680000|2021-08-10 22:31:20|3172.16|3163.46|3173.1|3164.4|3173.1|3164.4|3169.58|3160.88|40
1628634690000|2021-08-10 22:31:30|3173.11|3164.41|3172.29|3163.59|3173.13|3164.43|3170.04|3161.34|40
1628634700000|2021-08-10 22:31:40|3172.1|3163.4|3171.13|3162.43|3172.35|3163.65|3170.87|3162.17|35
1628634710000|2021-08-10 22:31:50|3171.19|3162.49|3172.21|3163.51|3172.69|3163.99|3170.95|3162.25|36
1628634720000|2021-08-10 22:32:00|3172.2|3163.5|3172.56|3163.86|3173.49|3164.79|3172.2|3163.5|37
1628634730000|2021-08-10 22:32:10|3172.54|3163.84|3173.19|3164.49|3173.91|3165.21|3172.54|3163.84|38
1628634740000|2021-08-10 22:32:20|3173.28|3164.58|3173.17|3164.47|3173.44|3164.74|3172.91|3164.21|29
1628634750000|2021-08-10 22:32:30|3173.22|3164.52|3173.15|3164.45|3173.9|3165.2|3173.09|3164.39|36
1628634760000|2021-08-10 22:32:40|3173.11|3164.41|3173.56|3164.86|3174.53|3165.83|3172.49|3163.79|38
1628634770000|2021-08-10 22:32:50|3173.3|3164.6|3169.76|3161.06|3173.3|3164.6|3169.58|3160.88|39
1628634780000|2021-08-10 22:33:00|3169.34|3160.64|3169.62|3160.92|3171.19|3162.49|3168.83|3160.13|39
1628634790000|2021-08-10 22:33:10|3169.4|3160.7|3168.77|3160.07|3170.62|3161.92|3168.18|3159.48|39
1628634800000|2021-08-10 22:33:20|3168.91|3160.21|3166.17|3157.47|3169.13|3160.43|3166.17|3157.47|39
1628634810000|2021-08-10 22:33:30|3166.23|3157.53|3167.14|3158.44|3167.47|3158.77|3165.73|3157.03|39
1628634820000|2021-08-10 22:33:40|3167.13|3158.43|3167.35|3158.65|3169.47|3160.77|3167.12|3158.42|38
1628634830000|2021-08-10 22:33:50|3167.16|3158.46|3167.3|3158.6|3167.75|3159.05|3166.79|3158.09|39
1628634840000|2021-08-10 22:34:00|3167.2|3158.5|3165.8|3157.1|3167.33|3158.63|3165.8|3157.1|40
1628634850000|2021-08-10 22:34:10|3165.94|3157.24|3164.36|3155.66|3166|3157.3|3163.79|3155.09|40
1628634860000|2021-08-10 22:34:20|3164.63|3155.93|3162.36|3153.66|3165.19|3156.49|3162.24|3153.54|38
1628634870000|2021-08-10 22:34:30|3162.48|3153.78|3161.71|3153.01|3162.83|3154.13|3160.86|3152.16|39
1628634880000|2021-08-10 22:34:40|3161.69|3152.99|3164.27|3155.57|3164.27|3155.57|3160.86|3152.16|39
1628634890000|2021-08-10 22:34:50|3164.42|3155.72|3160.57|3151.87|3164.68|3155.98|3160.54|3151.84|38
1628634900000|2021-08-10 22:35:00|3160.53|3151.83|3161.91|3153.21|3162.44|3153.74|3160.12|3151.42|37
1628634910000|2021-08-10 22:35:10|3161.92|3153.22|3162.84|3154.14|3163.04|3154.34|3161.49|3152.79|39
1628634920000|2021-08-10 22:35:20|3162.92|3154.22|3161.69|3152.99|3163.48|3154.78|3161.69|3152.99|38
1628634930000|2021-08-10 22:35:30|3161.66|3152.96|3160.1|3151.4|3161.66|3152.96|3159.93|3151.23|36
1628634940000|2021-08-10 22:35:40|3160.45|3151.75|3158.61|3149.91|3160.92|3152.22|3158.45|3149.75|38
1628634950000|2021-08-10 22:35:50|3158.62|3149.92|3157.4|3148.7|3158.97|3150.27|3156.63|3147.93|40
1628634960000|2021-08-10 22:36:00|3156.75|3148.05|3157.53|3148.83|3158.19|3149.49|3156.75|3148.05|38
1628634970000|2021-08-10 22:36:10|3157.14|3148.44|3157.24|3148.54|3157.77|3149.07|3156.42|3147.72|35
1628634980000|2021-08-10 22:36:20|3157.13|3148.43|3153.38|3144.68|3157.17|3148.47|3153.34|3144.64|32
1628634990000|2021-08-10 22:36:30|3153.42|3144.72|3153.97|3145.27|3153.97|3145.27|3153.26|3144.56|36
1628635000000|2021-08-10 22:36:40|3153.86|3145.16|3154.72|3146.02|3155.23|3146.53|3153.58|3144.88|36
1628635010000|2021-08-10 22:36:50|3154.76|3146.06|3155.99|3147.29|3155.99|3147.29|3154.36|3145.66|38
1628635020000|2021-08-10 22:37:00|3156.21|3147.51|3158.47|3149.77|3158.78|3150.08|3156.21|3147.51|39
1628635030000|2021-08-10 22:37:10|3158.61|3149.91|3160.06|3151.36|3160.3|3151.6|3158.58|3149.88|38
1628635040000|2021-08-10 22:37:20|3160.13|3151.43|3159.62|3150.92|3161.23|3152.53|3159.21|3150.51|35
1628635050000|2021-08-10 22:37:30|3159.49|3150.79|3161.37|3152.67|3161.37|3152.67|3159.08|3150.38|37
1628635060000|2021-08-10 22:37:40|3161.67|3152.97|3162.19|3153.49|3162.75|3154.05|3161.67|3152.97|38
1628635070000|2021-08-10 22:37:50|3162.24|3153.54|3162.1|3153.4|3162.65|3153.95|3161.78|3153.08|38
1628635080000|2021-08-10 22:38:00|3162.12|3153.42|3163.83|3155.13|3163.83|3155.13|3161.95|3153.25|18
1628635090000|2021-08-10 22:38:10|3163.9|3155.2|3159.13|3150.43|3163.95|3155.25|3159.13|3150.43|33
1628635100000|2021-08-10 22:38:20|3158.9|3150.2|3155.61|3146.91|3158.9|3150.2|3154.58|3145.88|37
1628635110000|2021-08-10 22:38:30|3155.62|3146.92|3155.13|3146.43|3156.03|3147.33|3154.95|3146.25|36
1628635120000|2021-08-10 22:38:40|3155.72|3147.02|3157.61|3148.91|3157.93|3149.23|3155.09|3146.39|36
1628635130000|2021-08-10 22:38:50|3157.79|3149.09|3158.91|3150.21|3159.23|3150.53|3157.79|3149.09|32
1628635140000|2021-08-10 22:39:00|3158.62|3149.92|3159.86|3151.16|3160.23|3151.53|3158.28|3149.58|37
1628635150000|2021-08-10 22:39:10|3159.91|3151.21|3160.86|3152.16|3161.56|3152.86|3159.88|3151.18|40
1628635160000|2021-08-10 22:39:20|3160.9|3152.2|3161.23|3152.53|3161.3|3152.6|3160.54|3151.84|34
1628635170000|2021-08-10 22:39:30|3161.2|3152.5|3157.16|3148.46|3161.2|3152.5|3157.16|3148.46|39
1628635180000|2021-08-10 22:39:40|3156.94|3148.24|3156.77|3148.07|3156.94|3148.24|3155.57|3146.87|40
1628635190000|2021-08-10 22:39:50|3156.71|3148.01|3154.39|3145.69|3157.5|3148.8|3154.14|3145.44|38
1628635200000|2021-08-10 22:40:00|3154.42|3145.72|3156.09|3147.39|3156.1|3147.4|3154.33|3145.63|38
1628635210000|2021-08-10 22:40:10|3156.07|3147.37|3157.39|3148.69|3157.85|3149.15|3155.87|3147.17|40
1628635220000|2021-08-10 22:40:20|3157.43|3148.73|3157.45|3148.75|3157.77|3149.07|3156.63|3147.93|34
1628635230000|2021-08-10 22:40:30|3157.83|3149.13|3158.61|3149.91|3158.7|3150|3157.03|3148.33|37
1628635240000|2021-08-10 22:40:40|3158.64|3149.94|3158.71|3150.01|3159.17|3150.47|3158.31|3149.61|35
1628635250000|2021-08-10 22:40:50|3158.63|3149.93|3159.06|3150.36|3159.66|3150.96|3158.41|3149.71|37
1628635260000|2021-08-10 22:41:00|3159.02|3150.32|3159.34|3150.64|3160.55|3151.85|3159.02|3150.32|37
1628635270000|2021-08-10 22:41:10|3159.78|3151.08|3160.71|3152.01|3160.71|3152.01|3159.32|3150.62|35
1628635280000|2021-08-10 22:41:20|3160.68|3151.98|3161.06|3152.36|3161.34|3152.64|3160.61|3151.91|35
1628635290000|2021-08-10 22:41:30|3161.03|3152.33|3160.79|3152.09|3161.26|3152.56|3160.28|3151.58|35
1628635300000|2021-08-10 22:41:40|3160.69|3151.99|3161.01|3152.31|3161.07|3152.37|3160.65|3151.95|37
1628635310000|2021-08-10 22:41:50|3160.87|3152.17|3160.38|3151.68|3160.9|3152.2|3159.33|3150.63|36
1628635320000|2021-08-10 22:42:00|3160.36|3151.66|3160.18|3151.48|3160.36|3151.66|3159.88|3151.18|33
1628635330000|2021-08-10 22:42:10|3160.21|3151.51|3160.44|3151.74|3160.44|3151.74|3160|3151.3|28
1628635340000|2021-08-10 22:42:20|3160.42|3151.72|3159.74|3151.04|3160.92|3152.22|3158.3|3149.6|34
1628635350000|2021-08-10 22:42:30|3159.67|3150.97|3159.58|3150.88|3159.67|3150.97|3158.71|3150.01|30
1628635360000|2021-08-10 22:42:40|3159.56|3150.86|3159.42|3150.72|3159.79|3151.09|3159.18|3150.48|30
1628635370000|2021-08-10 22:42:50|3159.47|3150.77|3159.5|3150.8|3159.54|3150.84|3159.35|3150.65|19
1628635380000|2021-08-10 22:43:00|3160.01|3151.31|3159.87|3151.17|3160.61|3151.91|3159.67|3150.97|33
1628635390000|2021-08-10 22:43:10|3159.07|3150.37|3158.53|3149.83|3159.87|3151.17|3158.26|3149.56|38
1628635400000|2021-08-10 22:43:20|3158.57|3149.87|3159.38|3150.68|3159.43|3150.73|3158.3|3149.6|34
1628635410000|2021-08-10 22:43:30|3159.34|3150.64|3159.5|3150.8|3159.55|3150.85|3159.04|3150.34|33
1628635420000|2021-08-10 22:43:40|3159.88|3151.18|3160.95|3152.25|3161.33|3152.63|3159.88|3151.18|36
1628635430000|2021-08-10 22:43:50|3160.86|3152.16|3161.39|3152.69|3162.51|3153.81|3160.76|3152.06|27
1628635440000|2021-08-10 22:44:00|3161.59|3152.89|3162.85|3154.15|3163.12|3154.42|3161.32|3152.62|37
1628635450000|2021-08-10 22:44:10|3162.63|3153.93|3163.6|3154.9|3163.73|3155.03|3162.4|3153.7|32
1628635460000|2021-08-10 22:44:20|3163.57|3154.87|3162.79|3154.09|3164.08|3155.38|3162.78|3154.08|37
1628635470000|2021-08-10 22:44:30|3162.75|3154.05|3163|3154.3|3163.23|3154.53|3162.06|3153.36|37
1628635480000|2021-08-10 22:44:40|3162.98|3154.28|3166.28|3157.58|3167.84|3159.14|3162.56|3153.86|38
1628635490000|2021-08-10 22:44:50|3164.79|3156.09|3163.74|3155.04|3165.71|3157.01|3163.21|3154.51|40
1628635500000|2021-08-10 22:45:00|3163.95|3155.25|3164.75|3156.05|3164.85|3156.15|3163.66|3154.96|38
1628635510000|2021-08-10 22:45:10|3164.55|3155.85|3164.88|3156.18|3165.11|3156.41|3164.06|3155.36|37
1628635520000|2021-08-10 22:45:20|3164.66|3155.96|3164.21|3155.51|3164.66|3155.96|3164.21|3155.51|35
1628635530000|2021-08-10 22:45:30|3164.52|3155.82|3164.6|3155.9|3164.69|3155.99|3163.97|3155.27|38
1628635540000|2021-08-10 22:45:40|3164.47|3155.77|3164.79|3156.09|3165.77|3157.07|3164.38|3155.68|36
1628635550000|2021-08-10 22:45:50|3164.92|3156.22|3165.05|3156.35|3165.13|3156.43|3164.9|3156.2|26
1628635560000|2021-08-10 22:46:00|3165.1|3156.4|3165.84|3157.14|3165.87|3157.17|3165.07|3156.37|26
1628635570000|2021-08-10 22:46:10|3165.86|3157.16|3167.11|3158.41|3167.11|3158.41|3165.74|3157.04|26
1628635580000|2021-08-10 22:46:20|3166.85|3158.15|3167.01|3158.31|3167.46|3158.76|3166.48|3157.78|37
1628635590000|2021-08-10 22:46:30|3167|3158.3|3165.88|3157.18|3167|3158.3|3165.88|3157.18|32
1628635600000|2021-08-10 22:46:40|3165.89|3157.19|3168.01|3159.31|3168.01|3159.31|3165.89|3157.19|38
1628635610000|2021-08-10 22:46:50|3167.45|3158.75|3167.59|3158.89|3168.03|3159.33|3166.85|3158.15|34
1628635620000|2021-08-10 22:47:00|3167.5|3158.8|3169.97|3161.27|3170.23|3161.53|3167.5|3158.8|34
1628635630000|2021-08-10 22:47:10|3169.98|3161.28|3169.52|3160.82|3170.15|3161.45|3169.05|3160.35|35
1628635640000|2021-08-10 22:47:20|3169.56|3160.86|3169.47|3160.77|3169.62|3160.92|3169.19|3160.49|34
1628635650000|2021-08-10 22:47:30|3169.48|3160.78|3170.04|3161.34|3170.3|3161.6|3169.1|3160.4|37
1628635660000|2021-08-10 22:47:40|3170.05|3161.35|3170.31|3161.61|3170.78|3162.08|3170.05|3161.35|32
1628635670000|2021-08-10 22:47:50|3170.35|3161.65|3171.08|3162.38|3171.52|3162.82|3170.33|3161.63|38
1628635680000|2021-08-10 22:48:00|3170.99|3162.29|3171.53|3162.83|3172.51|3163.81|3170.57|3161.87|37
1628635690000|2021-08-10 22:48:10|3171.32|3162.62|3169.13|3160.43|3173.1|3164.4|3169.13|3160.43|35
1628635700000|2021-08-10 22:48:20|3169.23|3160.53|3169.11|3160.41|3169.23|3160.53|3167.97|3159.27|30
1628635710000|2021-08-10 22:48:30|3169.08|3160.38|3169.42|3160.72|3169.87|3161.17|3169.02|3160.32|32
1628635720000|2021-08-10 22:48:40|3169.41|3160.71|3169.28|3160.58|3169.64|3160.94|3168.92|3160.22|33
1628635730000|2021-08-10 22:48:50|3169.19|3160.49|3169.24|3160.54|3169.29|3160.59|3169.02|3160.32|28
1628635740000|2021-08-10 22:49:00|3169.28|3160.58|3169.78|3161.08|3170.8|3162.1|3169.22|3160.52|32
1628635750000|2021-08-10 22:49:10|3169.72|3161.02|3170.65|3161.95|3170.98|3162.28|3169.72|3161.02|33
1628635760000|2021-08-10 22:49:20|3170.61|3161.91|3170.4|3161.7|3171.1|3162.4|3170.4|3161.7|37
1628635770000|2021-08-10 22:49:30|3170.5|3161.8|3169.76|3161.06|3170.74|3162.04|3169.66|3160.96|37
1628635780000|2021-08-10 22:49:40|3169.75|3161.05|3170.41|3161.71|3170.58|3161.88|3169.47|3160.77|36
1628635790000|2021-08-10 22:49:50|3170.54|3161.84|3169.56|3160.86|3170.87|3162.17|3169.13|3160.43|37
1628635800000|2021-08-10 22:50:00|3169.24|3160.54|3168.54|3159.84|3169.36|3160.66|3167.14|3158.44|40
1628635810000|2021-08-10 22:50:10|3168.9|3160.2|3167.23|3158.53|3169.73|3161.03|3167.23|3158.53|39
1628635820000|2021-08-10 22:50:20|3167.37|3158.67|3168.73|3160.03|3168.88|3160.18|3167.37|3158.67|39
1628635830000|2021-08-10 22:50:30|3168.89|3160.19|3168.25|3159.55|3168.95|3160.25|3167.94|3159.24|36
1628635840000|2021-08-10 22:50:40|3168.49|3159.79|3168.65|3159.95|3169.22|3160.52|3167.99|3159.29|38
1628635850000|2021-08-10 22:50:50|3168.67|3159.97|3168.21|3159.51|3168.73|3160.03|3167.87|3159.17|38
1628635860000|2021-08-10 22:51:00|3168.25|3159.55|3170.46|3161.76|3170.71|3162.01|3168.04|3159.34|38
1628635870000|2021-08-10 22:51:10|3170.51|3161.81|3169.66|3160.96|3170.97|3162.27|3169.61|3160.91|37
1628635880000|2021-08-10 22:51:20|3169.63|3160.93|3169.18|3160.48|3170.17|3161.47|3168.81|3160.11|39
1628635890000|2021-08-10 22:51:30|3169.29|3160.59|3169.1|3160.4|3169.48|3160.78|3168.8|3160.1|38
1628635900000|2021-08-10 22:51:40|3169.33|3160.63|3168.49|3159.79|3169.43|3160.73|3168.07|3159.37|35
1628635910000|2021-08-10 22:51:50|3168.47|3159.77|3168.56|3159.86|3168.84|3160.14|3168.29|3159.59|33
1628635920000|2021-08-10 22:52:00|3168.62|3159.92|3167.44|3158.74|3169.29|3160.59|3167.44|3158.74|36
1628635930000|2021-08-10 22:52:10|3167.47|3158.77|3165.86|3157.16|3167.53|3158.83|3165.86|3157.16|34
1628635940000|2021-08-10 22:52:20|3165.84|3157.14|3160.98|3152.28|3165.84|3157.14|3160.57|3151.87|36
1628635950000|2021-08-10 22:52:30|3161.03|3152.33|3160.77|3152.07|3161.85|3153.15|3160.21|3151.51|35
1628635960000|2021-08-10 22:52:40|3160.7|3152|3159.07|3150.37|3160.72|3152.02|3158.88|3150.18|34
1628635970000|2021-08-10 22:52:50|3159.08|3150.38|3158.46|3149.76|3159.44|3150.74|3158.46|3149.76|35
1628635980000|2021-08-10 22:53:00|3158.27|3149.57|3160.23|3151.53|3160.23|3151.53|3158.07|3149.37|31
1628635990000|2021-08-10 22:53:10|3159.77|3151.07|3156.87|3148.17|3159.77|3151.07|3156.53|3147.83|35
1628636000000|2021-08-10 22:53:20|3156.83|3148.13|3155.25|3146.55|3157.11|3148.41|3154.87|3146.17|39
1628636010000|2021-08-10 22:53:30|3155.35|3146.65|3154.89|3146.19|3155.7|3147|3154.53|3145.83|37
1628636020000|2021-08-10 22:53:40|3154.85|3146.15|3152.2|3143.5|3154.9|3146.2|3152.19|3143.49|39
1628636030000|2021-08-10 22:53:50|3152.22|3143.52|3155.2|3146.5|3155.33|3146.63|3151.38|3142.68|40
1628636040000|2021-08-10 22:54:00|3155.3|3146.6|3152.61|3143.91|3155.3|3146.6|3152.39|3143.69|40
1628636050000|2021-08-10 22:54:10|3152.74|3144.04|3155.32|3146.62|3155.32|3146.62|3152.74|3144.04|36
1628636060000|2021-08-10 22:54:20|3155.26|3146.56|3156.58|3147.88|3156.58|3147.88|3154.97|3146.27|38
1628636070000|2021-08-10 22:54:30|3156.62|3147.92|3157.35|3148.65|3158.21|3149.51|3156.62|3147.92|36
1628636080000|2021-08-10 22:54:40|3157.38|3148.68|3158.2|3149.5|3158.2|3149.5|3156.12|3147.42|39
1628636090000|2021-08-10 22:54:50|3158.08|3149.38|3157.6|3148.9|3158.47|3149.77|3157.6|3148.9|37
1628636100000|2021-08-10 22:55:00|3157.23|3148.53|3160.11|3151.41|3160.45|3151.75|3157.21|3148.51|38
1628636110000|2021-08-10 22:55:10|3160.15|3151.45|3159.56|3150.86|3161.04|3152.34|3159.18|3150.48|38
1628636120000|2021-08-10 22:55:20|3159.76|3151.06|3162.74|3154.04|3163.22|3154.52|3159.76|3151.06|38
1628636130000|2021-08-10 22:55:30|3162.92|3154.22|3163.31|3154.61|3164.35|3155.65|3162.37|3153.67|39
1628636140000|2021-08-10 22:55:40|3163.35|3154.65|3161.71|3153.01|3164.45|3155.75|3161.63|3152.93|39
1628636150000|2021-08-10 22:55:50|3161.82|3153.12|3160.57|3151.87|3162.2|3153.5|3160.31|3151.61|36
1628636160000|2021-08-10 22:56:00|3160.53|3151.83|3160.14|3151.44|3161.45|3152.75|3160.14|3151.44|36
1628636170000|2021-08-10 22:56:10|3159.91|3151.21|3158.29|3149.59|3159.91|3151.21|3157.7|3149|40
1628636180000|2021-08-10 22:56:20|3158.33|3149.63|3155.07|3146.37|3158.44|3149.74|3155.07|3146.37|34
1628636190000|2021-08-10 22:56:30|3155.15|3146.45|3155.39|3146.69|3155.83|3147.13|3154.37|3145.67|38
1628636200000|2021-08-10 22:56:40|3155.36|3146.66|3155.27|3146.57|3155.37|3146.67|3154.34|3145.64|34
1628636210000|2021-08-10 22:56:50|3155.25|3146.55|3158.6|3149.9|3158.6|3149.9|3154.92|3146.22|33
1628636220000|2021-08-10 22:57:00|3158.61|3149.91|3159.83|3151.13|3160.11|3151.41|3158.61|3149.91|34
1628636230000|2021-08-10 22:57:10|3159.84|3151.14|3160.29|3151.59|3160.51|3151.81|3159.7|3151|32
1628636240000|2021-08-10 22:57:20|3160.53|3151.83|3160.51|3151.81|3162.12|3153.42|3160.51|3151.81|33
1628636250000|2021-08-10 22:57:30|3160.82|3152.12|3156.4|3147.7|3160.82|3152.12|3156.27|3147.57|39
1628636260000|2021-08-10 22:57:40|3156.81|3148.11|3156.13|3147.43|3157.07|3148.37|3154.9|3146.2|40
1628636270000|2021-08-10 22:57:50|3156.18|3147.48|3155.69|3146.99|3156.99|3148.29|3155.34|3146.64|39
1628636280000|2021-08-10 22:58:00|3156.08|3147.38|3157|3148.3|3157.07|3148.37|3154.86|3146.16|37
1628636290000|2021-08-10 22:58:10|3156.94|3148.24|3157.07|3148.37|3157.58|3148.88|3156.4|3147.7|35
1628636300000|2021-08-10 22:58:20|3157.49|3148.79|3157.16|3148.46|3157.51|3148.81|3156.88|3148.18|37
1628636310000|2021-08-10 22:58:30|3157.1|3148.4|3154.16|3145.46|3157.1|3148.4|3153.77|3145.07|37
1628636320000|2021-08-10 22:58:40|3154.06|3145.36|3156.05|3147.35|3156.32|3147.62|3154.06|3145.36|28
1628636330000|2021-08-10 22:58:50|3156.03|3147.33|3156.02|3147.32|3156.18|3147.48|3155.8|3147.1|20
1628636340000|2021-08-10 22:59:00|3156.14|3147.44|3156.12|3147.42|3156.15|3147.45|3155.33|3146.63|32
1628636350000|2021-08-10 22:59:10|3156.19|3147.49|3154.22|3145.52|3156.28|3147.58|3154.22|3145.52|32
1628636360000|2021-08-10 22:59:20|3154.31|3145.61|3153.61|3144.91|3154.48|3145.78|3153.5|3144.8|19
1628636370000|2021-08-10 22:59:30|3153.6|3144.9|3155.16|3146.46|3155.47|3146.77|3153.58|3144.88|28
1628636380000|2021-08-10 22:59:40|3155.52|3146.82|3156.36|3147.66|3157.09|3148.39|3155.25|3146.55|30
1628636390000|2021-08-10 22:59:50|3156.35|3147.65|3155.48|3146.78|3156.61|3147.91|3155.48|3146.78|34
1628636400000|2021-08-10 23:00:00|3155.45|3146.75|3154.3|3145.6|3155.59|3146.89|3154.16|3145.46|34
1628636410000|2021-08-10 23:00:10|3154.37|3145.67|3156.32|3147.62|3156.32|3147.62|3154.37|3145.67|32
1628636420000|2021-08-10 23:00:20|3156.16|3147.46|3156.92|3148.22|3157.26|3148.56|3155.98|3147.28|29
1628636430000|2021-08-10 23:00:30|3156.87|3148.17|3156.28|3147.58|3156.87|3148.17|3156.06|3147.36|33
1628636440000|2021-08-10 23:00:40|3156.1|3147.4|3156.98|3148.28|3157.4|3148.7|3156.1|3147.4|38
1628636450000|2021-08-10 23:00:50|3156.97|3148.27|3157.46|3148.76|3157.55|3148.85|3156.97|3148.27|27
1628636460000|2021-08-10 23:01:00|3157.55|3148.85|3159.27|3150.57|3160.08|3151.38|3157.48|3148.78|33
1628636470000|2021-08-10 23:01:10|3159.26|3150.56|3160.05|3151.35|3160.06|3151.36|3158.85|3150.15|38
1628636480000|2021-08-10 23:01:20|3159.88|3151.18|3160.44|3151.74|3160.49|3151.79|3159.81|3151.11|22
1628636490000|2021-08-10 23:01:30|3160.32|3151.62|3159.7|3151|3160.81|3152.11|3159.7|3151|34
1628636500000|2021-08-10 23:01:40|3159.82|3151.12|3160.74|3152.04|3160.74|3152.04|3159.64|3150.94|34
1628636510000|2021-08-10 23:01:50|3160.7|3152|3161.49|3152.79|3161.9|3153.2|3160.46|3151.76|36
1628636520000|2021-08-10 23:02:00|3161.83|3153.13|3162.05|3153.35|3163.39|3154.69|3161.48|3152.78|40
1628636530000|2021-08-10 23:02:10|3163.29|3154.59|3163.11|3154.41|3163.93|3155.23|3162.05|3153.35|37
1628636540000|2021-08-10 23:02:20|3163.17|3154.47|3162.72|3154.02|3163.17|3154.47|3162.29|3153.59|29
1628636550000|2021-08-10 23:02:30|3162.74|3154.04|3163.53|3154.83|3163.75|3155.05|3162.41|3153.71|34
1628636560000|2021-08-10 23:02:40|3163.54|3154.84|3163.93|3155.23|3164.2|3155.5|3163.54|3154.84|29
1628636570000|2021-08-10 23:02:50|3163.4|3154.7|3163.4|3154.7|3163.41|3154.71|3162.67|3153.97|29
1628636580000|2021-08-10 23:03:00|3163.43|3154.73|3164.21|3155.51|3164.3|3155.6|3163.29|3154.59|21
1628636590000|2021-08-10 23:03:10|3164.29|3155.59|3162.58|3153.88|3164.3|3155.6|3162.51|3153.81|23
1628636600000|2021-08-10 23:03:20|3162.5|3153.8|3163.07|3154.37|3163.17|3154.47|3162.13|3153.43|38
1628636610000|2021-08-10 23:03:30|3163.14|3154.44|3163.36|3154.66|3164.16|3155.46|3162.8|3154.1|39
1628636620000|2021-08-10 23:03:40|3163.49|3154.79|3162.73|3154.03|3163.49|3154.79|3162.68|3153.98|35
1628636630000|2021-08-10 23:03:50|3162.74|3154.04|3162.7|3154|3162.86|3154.16|3162.69|3153.99|18
1628636640000|2021-08-10 23:04:00|3162.71|3154.01|3164.24|3155.54|3164.24|3155.54|3162.71|3154.01|19
1628636650000|2021-08-10 23:04:10|3164.38|3155.68|3163.94|3155.24|3164.38|3155.68|3163.25|3154.55|28
1628636660000|2021-08-10 23:04:20|3163.96|3155.26|3164.66|3155.96|3164.94|3156.24|3163.96|3155.26|20
1628636670000|2021-08-10 23:04:30|3164.76|3156.06|3164.44|3155.74|3164.76|3156.06|3164.32|3155.62|11
1628636680000|2021-08-10 23:04:40|3164.48|3155.78|3163.58|3154.88|3164.72|3156.02|3163.58|3154.88|32
1628636690000|2021-08-10 23:04:50|3163.57|3154.87|3164.92|3156.22|3165.15|3156.45|3163.45|3154.75|33
1628636700000|2021-08-10 23:05:00|3164.93|3156.23|3165.08|3156.38|3165.44|3156.74|3164.4|3155.7|37
1628636710000|2021-08-10 23:05:10|3165.2|3156.5|3166.51|3157.81|3166.6|3157.9|3165.2|3156.5|37
1628636720000|2021-08-10 23:05:20|3166.69|3157.99|3166.76|3158.06|3166.9|3158.2|3166.27|3157.57|33
1628636730000|2021-08-10 23:05:30|3166.83|3158.13|3166.22|3157.52|3167.05|3158.35|3166.22|3157.52|36
1628636740000|2021-08-10 23:05:40|3165.74|3157.04|3166.14|3157.44|3166.6|3157.9|3165.64|3156.94|37
1628636750000|2021-08-10 23:05:50|3166.29|3157.59|3166.61|3157.91|3166.99|3158.29|3166.01|3157.31|35
1628636760000|2021-08-10 23:06:00|3166.79|3158.09|3167.13|3158.43|3167.13|3158.43|3165.95|3157.25|37
1628636770000|2021-08-10 23:06:10|3167.54|3158.84|3166.99|3158.29|3168.13|3159.43|3166.93|3158.23|34
1628636780000|2021-08-10 23:06:20|3167.17|3158.47|3167.83|3159.13|3169.26|3160.56|3166.76|3158.06|33
1628636790000|2021-08-10 23:06:30|3167.94|3159.24|3168.31|3159.61|3169.41|3160.71|3167.92|3159.22|30
1628636800000|2021-08-10 23:06:40|3168.32|3159.62|3168.38|3159.68|3168.62|3159.92|3168.14|3159.44|29
1628636810000|2021-08-10 23:06:50|3168.39|3159.69|3167.89|3159.19|3168.49|3159.79|3167.82|3159.12|25
1628636820000|2021-08-10 23:07:00|3167.81|3159.11|3168.75|3160.05|3168.98|3160.28|3167.76|3159.06|30
1628636830000|2021-08-10 23:07:10|3168.56|3159.86|3166.38|3157.68|3168.56|3159.86|3166.37|3157.67|34
1628636840000|2021-08-10 23:07:20|3166.39|3157.69|3166.45|3157.75|3168.04|3159.34|3166.34|3157.64|38
1628636850000|2021-08-10 23:07:30|3166.52|3157.82|3165.7|3157|3166.68|3157.98|3165.7|3157|33
1628636860000|2021-08-10 23:07:40|3165.9|3157.2|3164.27|3155.57|3166.3|3157.6|3164.27|3155.57|34
1628636870000|2021-08-10 23:07:50|3164.09|3155.39|3163.6|3154.9|3164.09|3155.39|3162.74|3154.04|38
1628636880000|2021-08-10 23:08:00|3163.95|3155.25|3164.63|3155.93|3165.07|3156.37|3163.89|3155.19|38
1628636890000|2021-08-10 23:08:10|3164.56|3155.86|3162.83|3154.13|3164.56|3155.86|3162.46|3153.76|39
1628636900000|2021-08-10 23:08:20|3162.82|3154.12|3162.85|3154.15|3163.38|3154.68|3162.8|3154.1|36
1628636910000|2021-08-10 23:08:30|3162.82|3154.12|3163.22|3154.52|3163.26|3154.56|3162.82|3154.12|29
1628636920000|2021-08-10 23:08:40|3163.2|3154.5|3161.8|3153.1|3163.2|3154.5|3161.78|3153.08|33
1628636930000|2021-08-10 23:08:50|3161.71|3153.01|3160.82|3152.12|3161.94|3153.24|3160.82|3152.12|36
1628636940000|2021-08-10 23:09:00|3161.03|3152.33|3160.13|3151.43|3161.34|3152.64|3160.13|3151.43|39
1628636950000|2021-08-10 23:09:10|3159.87|3151.17|3159.19|3150.49|3159.9|3151.2|3158.81|3150.11|33
1628636960000|2021-08-10 23:09:20|3158.64|3149.94|3157.01|3148.31|3159.19|3150.49|3157.01|3148.31|34
1628636970000|2021-08-10 23:09:30|3157.07|3148.37|3156.9|3148.2|3157.08|3148.38|3156.01|3147.31|39
1628636980000|2021-08-10 23:09:40|3156.93|3148.23|3156.47|3147.77|3157.09|3148.39|3156.02|3147.32|31
1628636990000|2021-08-10 23:09:50|3156.49|3147.79|3157.43|3148.73|3158.33|3149.63|3156.45|3147.75|34
1628637000000|2021-08-10 23:10:00|3157.56|3148.86|3157.8|3149.1|3158.02|3149.32|3156.34|3147.64|35
1628637010000|2021-08-10 23:10:10|3157.77|3149.07|3157.86|3149.16|3158.03|3149.33|3157.66|3148.96|35
1628637020000|2021-08-10 23:10:20|3157.91|3149.21|3158.76|3150.06|3158.76|3150.06|3157.9|3149.2|24
1628637030000|2021-08-10 23:10:30|3158.79|3150.09|3158.12|3149.42|3158.96|3150.26|3157.82|3149.12|35
1628637040000|2021-08-10 23:10:40|3158.03|3149.33|3157.23|3148.53|3158.67|3149.97|3157.14|3148.44|38
1628637050000|2021-08-10 23:10:50|3157.32|3148.62|3156.54|3147.84|3158.05|3149.35|3156.54|3147.84|36
1628637060000|2021-08-10 23:11:00|3156.68|3147.98|3156.33|3147.63|3156.9|3148.2|3155.75|3147.05|36
1628637070000|2021-08-10 23:11:10|3155.98|3147.28|3156.61|3147.91|3156.78|3148.08|3155.58|3146.88|30
1628637080000|2021-08-10 23:11:20|3156.57|3147.87|3156.71|3148.01|3156.85|3148.15|3156.54|3147.84|30
1628637090000|2021-08-10 23:11:30|3156.73|3148.03|3156.56|3147.86|3157.89|3149.19|3156.56|3147.86|32
1628637100000|2021-08-10 23:11:40|3156.14|3147.44|3154.16|3145.46|3156.38|3147.68|3154.16|3145.46|37
1628637110000|2021-08-10 23:11:50|3153.6|3144.9|3151.81|3143.11|3153.6|3144.9|3151.76|3143.06|33
1628637120000|2021-08-10 23:12:00|3152.25|3143.55|3151.52|3142.82|3152.42|3143.72|3151.19|3142.49|37
1628637130000|2021-08-10 23:12:10|3151.46|3142.76|3152.92|3144.22|3153.83|3145.13|3151.04|3142.34|38
1628637140000|2021-08-10 23:12:20|3153.07|3144.37|3151.97|3143.27|3153.07|3144.37|3151.51|3142.81|40
1628637150000|2021-08-10 23:12:30|3152.13|3143.43|3152.85|3144.15|3153.52|3144.82|3151.99|3143.29|38
1628637160000|2021-08-10 23:12:40|3152.67|3143.97|3153.7|3145|3154.22|3145.52|3152.67|3143.97|37
1628637170000|2021-08-10 23:12:50|3154.11|3145.41|3155.61|3146.91|3155.65|3146.95|3153.52|3144.82|38
1628637180000|2021-08-10 23:13:00|3155.99|3147.29|3156.45|3147.75|3156.84|3148.14|3155.14|3146.44|40
1628637190000|2021-08-10 23:13:10|3156.35|3147.65|3155.05|3146.35|3157.03|3148.33|3155.05|3146.35|38
1628637200000|2021-08-10 23:13:20|3155|3146.3|3154.21|3145.51|3156.08|3147.38|3154.21|3145.51|39
1628637210000|2021-08-10 23:13:30|3154.47|3145.77|3153.27|3144.57|3154.47|3145.77|3152.34|3143.64|35
1628637220000|2021-08-10 23:13:40|3153.48|3144.78|3152.39|3143.69|3153.49|3144.79|3152.39|3143.69|37
1628637230000|2021-08-10 23:13:50|3152.28|3143.58|3153.26|3144.56|3153.5|3144.8|3152.26|3143.56|39
1628637240000|2021-08-10 23:14:00|3153|3144.3|3154.46|3145.76|3155|3146.3|3152.84|3144.14|37
1628637250000|2021-08-10 23:14:10|3154.08|3145.38|3152.74|3144.04|3154.53|3145.83|3152.74|3144.04|37
1628637260000|2021-08-10 23:14:20|3152.59|3143.89|3154.16|3145.46|3154.17|3145.47|3152.33|3143.63|35
1628637270000|2021-08-10 23:14:30|3154.17|3145.47|3154.6|3145.9|3154.6|3145.9|3153.02|3144.32|34
1628637280000|2021-08-10 23:14:40|3154.78|3146.08|3154.01|3145.31|3155.12|3146.42|3152.94|3144.24|38
1628637290000|2021-08-10 23:14:50|3154|3145.3|3152.68|3143.98|3154.5|3145.8|3152.68|3143.98|32
1628637300000|2021-08-10 23:15:00|3152.84|3144.14|3152.53|3143.83|3153.05|3144.35|3152.12|3143.42|35
1628637310000|2021-08-10 23:15:10|3152.24|3143.54|3153.24|3144.54|3153.57|3144.87|3152.21|3143.51|22
1628637320000|2021-08-10 23:15:20|3153.23|3144.53|3153.22|3144.52|3153.5|3144.8|3152.66|3143.96|31
1628637330000|2021-08-10 23:15:30|3153.63|3144.93|3155.97|3147.27|3156.03|3147.33|3153.59|3144.89|27
1628637340000|2021-08-10 23:15:40|3155.99|3147.29|3156.11|3147.41|3156.76|3148.06|3155.66|3146.96|36
1628637350000|2021-08-10 23:15:50|3156.13|3147.43|3156.48|3147.78|3156.55|3147.85|3155.1|3146.4|36
1628637360000|2021-08-10 23:16:00|3156.78|3148.08|3157.47|3148.77|3158.17|3149.47|3156.78|3148.08|36
1628637370000|2021-08-10 23:16:10|3157.71|3149.01|3156.21|3147.51|3158.09|3149.39|3156.21|3147.51|35
1628637380000|2021-08-10 23:16:20|3156.2|3147.5|3157.53|3148.83|3158.85|3150.15|3156.2|3147.5|34
1628637390000|2021-08-10 23:16:30|3157.46|3148.76|3157.13|3148.43|3157.86|3149.16|3156.33|3147.63|37
1628637400000|2021-08-10 23:16:40|3157.22|3148.52|3155.62|3146.92|3157.32|3148.62|3155.47|3146.77|34
1628637410000|2021-08-10 23:16:50|3155.66|3146.96|3152.24|3143.54|3155.87|3147.17|3152.24|3143.54|35
1628637420000|2021-08-10 23:17:00|3152.25|3143.55|3153.22|3144.52|3153.3|3144.6|3152.25|3143.55|35
1628637430000|2021-08-10 23:17:10|3153.26|3144.56|3152.34|3143.64|3153.75|3145.05|3152.07|3143.37|32
1628637440000|2021-08-10 23:17:20|3151.9|3143.2|3152.93|3144.23|3153.11|3144.41|3151.9|3143.2|38
1628637450000|2021-08-10 23:17:30|3152.65|3143.95|3153.31|3144.61|3153.64|3144.94|3152.44|3143.74|39
1628637460000|2021-08-10 23:17:40|3153.25|3144.55|3152.33|3143.63|3153.6|3144.9|3152.33|3143.63|37
1628637470000|2021-08-10 23:17:50|3152.88|3144.18|3153.79|3145.09|3153.79|3145.09|3151.84|3143.14|27
1628637480000|2021-08-10 23:18:00|3153.87|3145.17|3152.64|3143.94|3153.87|3145.17|3152.64|3143.94|33
1628637490000|2021-08-10 23:18:10|3152.24|3143.54|3152.72|3144.02|3153.31|3144.61|3151.91|3143.21|31
1628637500000|2021-08-10 23:18:20|3152.69|3143.99|3152.94|3144.24|3153.22|3144.52|3152.45|3143.75|30
1628637510000|2021-08-10 23:18:30|3152.95|3144.25|3153.08|3144.38|3153.12|3144.42|3152.84|3144.14|24
1628637520000|2021-08-10 23:18:40|3153.04|3144.34|3153.36|3144.66|3153.42|3144.72|3153.01|3144.31|25
1628637530000|2021-08-10 23:18:50|3153.4|3144.7|3153.59|3144.89|3154.03|3145.33|3153.38|3144.68|31
1628637540000|2021-08-10 23:19:00|3153.66|3144.96|3153.72|3145.02|3153.85|3145.15|3153.54|3144.84|26
1628637550000|2021-08-10 23:19:10|3153.12|3144.42|3146.86|3138.16|3153.24|3144.54|3146.48|3137.78|38
1628637560000|2021-08-10 23:19:20|3146.83|3138.13|3145.88|3137.18|3147.25|3138.55|3145.51|3136.81|39
1628637570000|2021-08-10 23:19:30|3145.6|3136.9|3143.9|3135.2|3145.6|3136.9|3143.55|3134.85|39
1628637580000|2021-08-10 23:19:40|3143.71|3135.01|3146.1|3137.4|3146.1|3137.4|3143.71|3135.01|34
1628637590000|2021-08-10 23:19:50|3146.2|3137.5|3147.73|3139.03|3148.3|3139.6|3145.91|3137.21|37
1628637600000|2021-08-10 23:20:00|3147.56|3138.86|3148.58|3139.88|3148.74|3140.04|3147.56|3138.86|36
1628637610000|2021-08-10 23:20:10|3148.6|3139.9|3148.92|3140.22|3149.47|3140.77|3148.42|3139.72|37
1628637620000|2021-08-10 23:20:20|3148.68|3139.98|3148.93|3140.23|3149.13|3140.43|3148.56|3139.86|36
1628637630000|2021-08-10 23:20:30|3148.74|3140.04|3146.58|3137.88|3148.94|3140.24|3146.32|3137.62|37
1628637640000|2021-08-10 23:20:40|3146.56|3137.86|3147.28|3138.58|3147.54|3138.84|3146.35|3137.65|32
1628637650000|2021-08-10 23:20:50|3147.46|3138.76|3147.58|3138.88|3148.06|3139.36|3147.46|3138.76|31
1628637660000|2021-08-10 23:21:00|3147.47|3138.77|3147.88|3139.18|3147.99|3139.29|3146.39|3137.69|36
1628637670000|2021-08-10 23:21:10|3147.87|3139.17|3147.59|3138.89|3147.91|3139.21|3147.29|3138.59|22
1628637680000|2021-08-10 23:21:20|3147.77|3139.07|3148.11|3139.41|3148.12|3139.42|3147.77|3139.07|26
1628637690000|2021-08-10 23:21:30|3147.96|3139.26|3147.41|3138.71|3148.06|3139.36|3146.7|3138|33
1628637700000|2021-08-10 23:21:40|3147.37|3138.67|3147.89|3139.19|3148.03|3139.33|3147.11|3138.41|25
1628637710000|2021-08-10 23:21:50|3147.9|3139.2|3147.51|3138.81|3147.9|3139.2|3147.32|3138.62|31
1628637720000|2021-08-10 23:22:00|3147.54|3138.84|3146.46|3137.76|3147.55|3138.85|3146.3|3137.6|33
1628637730000|2021-08-10 23:22:10|3146.4|3137.7|3145.87|3137.17|3146.56|3137.86|3145.87|3137.17|30
1628637740000|2021-08-10 23:22:20|3145.86|3137.16|3144.35|3135.65|3145.86|3137.16|3144.2|3135.5|14
1628637750000|2021-08-10 23:22:30|3144.47|3135.77|3146.59|3137.89|3146.73|3138.03|3144.32|3135.62|32
1628637760000|2021-08-10 23:22:40|3146.6|3137.9|3146.14|3137.44|3147.03|3138.33|3145.9|3137.2|35
1628637770000|2021-08-10 23:22:50|3146.61|3137.91|3147.3|3138.6|3148.18|3139.48|3145.9|3137.2|35
1628637780000|2021-08-10 23:23:00|3147.95|3139.25|3149.83|3141.13|3150.88|3142.18|3147.3|3138.6|37
1628637790000|2021-08-10 23:23:10|3149.87|3141.17|3149.56|3140.86|3150.74|3142.04|3149.2|3140.5|38
1628637800000|2021-08-10 23:23:20|3149.44|3140.74|3150.68|3141.98|3150.68|3141.98|3149.35|3140.65|33
1628637810000|2021-08-10 23:23:30|3150.29|3141.59|3149.4|3140.7|3150.59|3141.89|3149.35|3140.65|33
1628637820000|2021-08-10 23:23:40|3149.96|3141.26|3149.98|3141.28|3150.63|3141.93|3149.4|3140.7|32
1628637830000|2021-08-10 23:23:50|3149.71|3141.01|3149.86|3141.16|3150.21|3141.51|3149.65|3140.95|34
1628637840000|2021-08-10 23:24:00|3149.85|3141.15|3150.49|3141.79|3150.92|3142.22|3149.41|3140.71|37
1628637850000|2021-08-10 23:24:10|3150|3141.3|3150.56|3141.86|3150.56|3141.86|3149.57|3140.87|35
1628637860000|2021-08-10 23:24:20|3150.04|3141.34|3145.05|3136.35|3150.21|3141.51|3145.05|3136.35|40
1628637870000|2021-08-10 23:24:30|3144.77|3136.07|3144.5|3135.8|3147.07|3138.37|3144.5|3135.8|38
1628637880000|2021-08-10 23:24:40|3144.57|3135.87|3144.16|3135.46|3144.57|3135.87|3142.92|3134.22|36
1628637890000|2021-08-10 23:24:50|3143.99|3135.29|3142.88|3134.18|3144.57|3135.87|3142.86|3134.16|38
1628637900000|2021-08-10 23:25:00|3142.92|3134.22|3144.21|3135.51|3145.32|3136.62|3142.67|3133.97|37
1628637910000|2021-08-10 23:25:10|3144.28|3135.58|3142.45|3133.75|3144.46|3135.76|3142.37|3133.67|37
1628637920000|2021-08-10 23:25:20|3142.38|3133.68|3137.36|3128.66|3142.48|3133.78|3137.06|3128.36|38
1628637930000|2021-08-10 23:25:30|3137.87|3129.17|3137.07|3128.37|3137.93|3129.23|3136.75|3128.05|38
1628637940000|2021-08-10 23:25:40|3137.3|3128.6|3138.17|3129.47|3138.17|3129.47|3136.79|3128.09|34
1628637950000|2021-08-10 23:25:50|3138.3|3129.6|3136.98|3128.28|3138.69|3129.99|3136.95|3128.25|37
1628637960000|2021-08-10 23:26:00|3136.66|3127.96|3140.35|3131.65|3140.35|3131.65|3136.66|3127.96|39
1628637970000|2021-08-10 23:26:10|3140.04|3131.34|3139.98|3131.28|3140.75|3132.05|3139.3|3130.6|37
1628637980000|2021-08-10 23:26:20|3140.05|3131.35|3143|3134.3|3143|3134.3|3140.05|3131.35|32
1628637990000|2021-08-10 23:26:30|3143.22|3134.52|3141.06|3132.36|3143.22|3134.52|3140.28|3131.58|38
1628638000000|2021-08-10 23:26:40|3141.1|3132.4|3140.1|3131.4|3141.45|3132.75|3139.45|3130.75|36
1628638010000|2021-08-10 23:26:50|3140.06|3131.36|3141.02|3132.32|3141.09|3132.39|3139.66|3130.96|37
1628638020000|2021-08-10 23:27:00|3140.86|3132.16|3141.48|3132.78|3141.88|3133.18|3140.02|3131.32|30
1628638030000|2021-08-10 23:27:10|3141.46|3132.76|3141.74|3133.04|3142.11|3133.41|3141.2|3132.5|27
1628638040000|2021-08-10 23:27:20|3141.91|3133.21|3138.76|3130.06|3141.91|3133.21|3138.6|3129.9|36
1628638050000|2021-08-10 23:27:30|3138.67|3129.97|3139.13|3130.43|3139.35|3130.65|3137.42|3128.72|39
1628638060000|2021-08-10 23:27:40|3139.14|3130.44|3136.55|3127.85|3139.21|3130.51|3136.26|3127.56|38
1628638070000|2021-08-10 23:27:50|3136.84|3128.14|3135.2|3126.5|3136.84|3128.14|3135.15|3126.45|36
1628638080000|2021-08-10 23:28:00|3134.85|3126.15|3134.74|3126.04|3135.8|3127.1|3134.55|3125.85|31
1628638090000|2021-08-10 23:28:10|3134.77|3126.07|3133.1|3124.4|3134.94|3126.24|3132.95|3124.25|37
1628638100000|2021-08-10 23:28:20|3133.03|3124.33|3132.19|3123.49|3133.13|3124.43|3132.19|3123.49|35
1628638110000|2021-08-10 23:28:30|3132.21|3123.51|3132.17|3123.47|3132.53|3123.83|3132.17|3123.47|33
1628638120000|2021-08-10 23:28:40|3132.04|3123.34|3132.02|3123.32|3132.17|3123.47|3131.94|3123.24|29
1628638130000|2021-08-10 23:28:50|3132.09|3123.39|3133.43|3124.73|3133.46|3124.76|3131.96|3123.26|32
1628638140000|2021-08-10 23:29:00|3133.1|3124.4|3132.89|3124.19|3133.15|3124.45|3131.67|3122.97|38
1628638150000|2021-08-10 23:29:10|3133.39|3124.69|3136.82|3128.12|3136.82|3128.12|3133.39|3124.69|37
1628638160000|2021-08-10 23:29:20|3136.4|3127.7|3132.23|3123.53|3137.95|3129.25|3132.23|3123.53|38
1628638170000|2021-08-10 23:29:30|3132.36|3123.66|3130.4|3121.7|3132.36|3123.66|3130.4|3121.7|32
1628638180000|2021-08-10 23:29:40|3130.47|3121.77|3132.37|3123.67|3133.22|3124.52|3130.39|3121.69|37
1628638190000|2021-08-10 23:29:50|3132.62|3123.92|3125.9|3117.2|3132.81|3124.11|3125.79|3117.09|37
1628638200000|2021-08-10 23:30:00|3125.91|3117.21|3127.56|3118.86|3127.64|3118.94|3125.91|3117.21|37
1628638210000|2021-08-10 23:30:10|3127.8|3119.1|3128.94|3120.24|3130.28|3121.58|3127.4|3118.7|40
1628638220000|2021-08-10 23:30:20|3129.54|3120.84|3128.37|3119.67|3130.21|3121.51|3127.9|3119.2|36
1628638230000|2021-08-10 23:30:30|3128.73|3120.03|3129.33|3120.63|3130.14|3121.44|3128.73|3120.03|38
1628638240000|2021-08-10 23:30:40|3129.5|3120.8|3127.27|3118.57|3129.73|3121.03|3127.27|3118.57|36
1628638250000|2021-08-10 23:30:50|3128.97|3120.27|3130.91|3122.21|3131.28|3122.58|3128.89|3120.19|34
1628638260000|2021-08-10 23:31:00|3130.93|3122.23|3134.41|3125.71|3135.16|3126.46|3130.93|3122.23|38
1628638270000|2021-08-10 23:31:10|3134.45|3125.75|3134.68|3125.98|3135.31|3126.61|3134.26|3125.56|39
1628638280000|2021-08-10 23:31:20|3135.22|3126.52|3135.72|3127.02|3135.72|3127.02|3134.45|3125.75|32
1628638290000|2021-08-10 23:31:30|3135.21|3126.51|3136.42|3127.72|3136.47|3127.77|3134.5|3125.8|38
1628638300000|2021-08-10 23:31:40|3136.19|3127.49|3136.03|3127.33|3137.95|3129.25|3135.65|3126.95|35
1628638310000|2021-08-10 23:31:50|3136.44|3127.74|3137.06|3128.36|3137.67|3128.97|3136.44|3127.74|35
1628638320000|2021-08-10 23:32:00|3136.75|3128.05|3136.93|3128.23|3137.34|3128.64|3136.65|3127.95|34
1628638330000|2021-08-10 23:32:10|3136.76|3128.06|3137.43|3128.73|3138.13|3129.43|3136.76|3128.06|24
1628638340000|2021-08-10 23:32:20|3137.26|3128.56|3138.5|3129.8|3138.71|3130.01|3137.26|3128.56|28
1628638350000|2021-08-10 23:32:30|3138.68|3129.98|3137.9|3129.2|3138.89|3130.19|3137.6|3128.9|25
1628638360000|2021-08-10 23:32:40|3138.55|3129.85|3138.79|3130.09|3139.95|3131.25|3138.15|3129.45|35
1628638370000|2021-08-10 23:32:50|3139.06|3130.36|3139.16|3130.46|3139.83|3131.13|3138.3|3129.6|31
1628638380000|2021-08-10 23:33:00|3138.6|3129.9|3138.65|3129.95|3139.82|3131.12|3138.25|3129.55|33
1628638390000|2021-08-10 23:33:10|3138.85|3130.15|3139.18|3130.48|3139.59|3130.89|3138.45|3129.75|29
1628638400000|2021-08-10 23:33:20|3139|3130.3|3139.3|3130.6|3139.67|3130.97|3139|3130.3|19
1628638410000|2021-08-10 23:33:30|3139.61|3130.91|3140.96|3132.26|3141.19|3132.49|3139.55|3130.85|26
1628638420000|2021-08-10 23:33:40|3140.53|3131.83|3140.68|3131.98|3141.04|3132.34|3139.65|3130.95|15
1628638430000|2021-08-10 23:33:50|3140.98|3132.28|3141.18|3132.48|3141.18|3132.48|3139.7|3131|30
1628638440000|2021-08-10 23:34:00|3140.68|3131.98|3141.15|3132.45|3141.98|3133.28|3140.57|3131.87|29
1628638450000|2021-08-10 23:34:10|3141.2|3132.5|3141.15|3132.45|3141.34|3132.64|3141.1|3132.4|7
1628638460000|2021-08-10 23:34:20|3141.3|3132.6|3140.45|3131.75|3141.31|3132.61|3140.03|3131.33|27
1628638470000|2021-08-10 23:34:30|3140.6|3131.9|3141.2|3132.5|3141.57|3132.87|3140.35|3131.65|35
1628638480000|2021-08-10 23:34:40|3141.35|3132.65|3140.97|3132.27|3142.16|3133.46|3140.85|3132.15|36
1628638490000|2021-08-10 23:34:50|3141.27|3132.57|3147.66|3138.96|3147.78|3139.08|3141|3132.3|38
1628638500000|2021-08-10 23:35:00|3147.9|3139.2|3149.87|3141.17|3150.03|3141.33|3147.9|3139.2|40
1628638510000|2021-08-10 23:35:10|3149.74|3141.04|3150.88|3142.18|3150.94|3142.24|3148.75|3140.05|40
1628638520000|2021-08-10 23:35:20|3150.87|3142.17|3150.24|3141.54|3150.97|3142.27|3149.37|3140.67|38
1628638530000|2021-08-10 23:35:30|3150.35|3141.65|3149.76|3141.06|3150.63|3141.93|3149.16|3140.46|36
1628638540000|2021-08-10 23:35:40|3149.6|3140.9|3149.97|3141.27|3150.96|3142.26|3149.12|3140.42|37
1628638550000|2021-08-10 23:35:50|3149.99|3141.29|3151|3142.3|3152|3143.3|3149.99|3141.29|39
1628638560000|2021-08-10 23:36:00|3151.27|3142.57|3153.67|3144.97|3154.7|3146|3150.62|3141.92|38
1628638570000|2021-08-10 23:36:10|3153.68|3144.98|3154.59|3145.89|3154.85|3146.15|3153.25|3144.55|38
1628638580000|2021-08-10 23:36:20|3154.51|3145.81|3152.76|3144.06|3154.92|3146.22|3152.76|3144.06|38
1628638590000|2021-08-10 23:36:30|3152.24|3143.54|3148.47|3139.77|3152.24|3143.54|3148.47|3139.77|39
1628638600000|2021-08-10 23:36:40|3147.86|3139.16|3145.01|3136.31|3147.97|3139.27|3145.01|3136.31|40
1628638610000|2021-08-10 23:36:50|3145.13|3136.43|3148.12|3139.42|3148.28|3139.58|3144.77|3136.07|38
1628638620000|2021-08-10 23:37:00|3147.55|3138.85|3148.39|3139.69|3149.23|3140.53|3147.26|3138.56|38
1628638630000|2021-08-10 23:37:10|3148.5|3139.8|3146.27|3137.57|3148.6|3139.9|3146.27|3137.57|38
1628638640000|2021-08-10 23:37:20|3146.29|3137.59|3146.83|3138.13|3146.84|3138.14|3145.53|3136.83|32
1628638650000|2021-08-10 23:37:30|3146.84|3138.14|3146.69|3137.99|3146.84|3138.14|3144.87|3136.17|37
1628638660000|2021-08-10 23:37:40|3146.44|3137.74|3147.04|3138.34|3147.43|3138.73|3146.44|3137.74|35
1628638670000|2021-08-10 23:37:50|3147.5|3138.8|3146.7|3138|3147.56|3138.86|3146.27|3137.57|34
1628638680000|2021-08-10 23:38:00|3146.83|3138.13|3146.76|3138.06|3147.03|3138.33|3146.51|3137.81|34
1628638690000|2021-08-10 23:38:10|3146.77|3138.07|3146.33|3137.63|3147.74|3139.04|3146|3137.3|33
1628638700000|2021-08-10 23:38:20|3146.28|3137.58|3146.25|3137.55|3146.69|3137.99|3146.09|3137.39|39
1628638710000|2021-08-10 23:38:30|3145.82|3137.12|3144.63|3135.93|3145.82|3137.12|3144.49|3135.79|35
1628638720000|2021-08-10 23:38:40|3144.56|3135.86|3144.02|3135.32|3144.86|3136.16|3144.02|3135.32|40
1628638730000|2021-08-10 23:38:50|3143.96|3135.26|3144.43|3135.73|3144.55|3135.85|3143.76|3135.06|36
1628638740000|2021-08-10 23:39:00|3144.45|3135.75|3146.08|3137.38|3146.8|3138.1|3144.15|3135.45|40
1628638750000|2021-08-10 23:39:10|3146.35|3137.65|3146.27|3137.57|3146.35|3137.65|3144.81|3136.11|37
1628638760000|2021-08-10 23:39:20|3146.32|3137.62|3144.75|3136.05|3147.3|3138.6|3144.75|3136.05|37
1628638770000|2021-08-10 23:39:30|3144.77|3136.07|3144.04|3135.34|3144.77|3136.07|3143.77|3135.07|39
1628638780000|2021-08-10 23:39:40|3144.03|3135.33|3149.17|3140.47|3149.17|3140.47|3143.92|3135.22|36
1628638790000|2021-08-10 23:39:50|3149.14|3140.44|3149.87|3141.17|3152.21|3143.51|3149.14|3140.44|38
1628638800000|2021-08-10 23:40:00|3149.4|3140.7|3150.39|3141.69|3150.39|3141.69|3148.89|3140.19|39
1628638810000|2021-08-10 23:40:10|3150.31|3141.61|3150.76|3142.06|3151.18|3142.48|3149.67|3140.97|40
1628638820000|2021-08-10 23:40:20|3150.4|3141.7|3148.97|3140.27|3150.46|3141.76|3148.58|3139.88|38
1628638830000|2021-08-10 23:40:30|3149.04|3140.34|3147.07|3138.37|3149.31|3140.61|3147|3138.3|37
1628638840000|2021-08-10 23:40:40|3147.05|3138.35|3146.12|3137.42|3147.89|3139.19|3146.12|3137.42|38
1628638850000|2021-08-10 23:40:50|3145.6|3136.9|3146.66|3137.96|3147.38|3138.68|3145|3136.3|39
1628638860000|2021-08-10 23:41:00|3146.7|3138|3148.49|3139.79|3149.21|3140.51|3146.68|3137.98|39
1628638870000|2021-08-10 23:41:10|3148.46|3139.76|3145.97|3137.27|3148.46|3139.76|3145.47|3136.77|32
1628638880000|2021-08-10 23:41:20|3146.05|3137.35|3146.23|3137.53|3146.5|3137.8|3145.77|3137.07|33
1628638890000|2021-08-10 23:41:30|3146.25|3137.55|3145.17|3136.47|3146.47|3137.77|3145.13|3136.43|23
1628638900000|2021-08-10 23:41:40|3145.15|3136.45|3144.88|3136.18|3145.15|3136.45|3144.54|3135.84|34
1628638910000|2021-08-10 23:41:50|3144.95|3136.25|3144.77|3136.07|3145.57|3136.87|3144.77|3136.07|34
1628638920000|2021-08-10 23:42:00|3144.86|3136.16|3145.42|3136.72|3145.58|3136.88|3144.79|3136.09|33
1628638930000|2021-08-10 23:42:10|3145.39|3136.69|3144.9|3136.2|3145.63|3136.93|3144.9|3136.2|33
1628638940000|2021-08-10 23:42:20|3145.03|3136.33|3145.06|3136.36|3145.06|3136.36|3144.54|3135.84|34
1628638950000|2021-08-10 23:42:30|3145|3136.3|3144.34|3135.64|3145.27|3136.57|3144.34|3135.64|30
1628638960000|2021-08-10 23:42:40|3144.18|3135.48|3144.48|3135.78|3144.48|3135.78|3144.12|3135.42|13
1628638970000|2021-08-10 23:42:50|3144.45|3135.75|3144.04|3135.34|3144.47|3135.77|3144.04|3135.34|26
1628638980000|2021-08-10 23:43:00|3144.25|3135.55|3145.9|3137.2|3146.01|3137.31|3144.25|3135.55|24
1628638990000|2021-08-10 23:43:10|3145.92|3137.22|3145.7|3137|3145.92|3137.22|3145.63|3136.93|26
1628639000000|2021-08-10 23:43:20|3145.74|3137.04|3146|3137.3|3146.11|3137.41|3145.74|3137.04|21
1628639010000|2021-08-10 23:43:30|3145.98|3137.28|3147.64|3138.94|3147.64|3138.94|3145.83|3137.13|32
1628639020000|2021-08-10 23:43:40|3147.77|3139.07|3148.78|3140.08|3149.13|3140.43|3146.92|3138.22|39
1628639030000|2021-08-10 23:43:50|3149.06|3140.36|3152.64|3143.94|3152.87|3144.17|3148.58|3139.88|40
1628639040000|2021-08-10 23:44:00|3152.52|3143.82|3153.99|3145.29|3154.95|3146.25|3152.52|3143.82|40
1628639050000|2021-08-10 23:44:10|3154.12|3145.42|3149.77|3141.07|3154.19|3145.49|3149.77|3141.07|40
1628639060000|2021-08-10 23:44:20|3149.74|3141.04|3150.15|3141.45|3150.71|3142.01|3149.47|3140.77|40
1628639070000|2021-08-10 23:44:30|3149.85|3141.15|3150.15|3141.45|3150.47|3141.77|3149.84|3141.14|36
1628639080000|2021-08-10 23:44:40|3150.08|3141.38|3148.98|3140.28|3150.08|3141.38|3148.26|3139.56|35
1628639090000|2021-08-10 23:44:50|3148.93|3140.23|3150.5|3141.8|3151.13|3142.43|3148.34|3139.64|37
1628639100000|2021-08-10 23:45:00|3150.43|3141.73|3151.68|3142.98|3151.7|3143|3150.39|3141.69|39
1628639110000|2021-08-10 23:45:10|3151.69|3142.99|3147.89|3139.19|3151.69|3142.99|3147.8|3139.1|39
1628639120000|2021-08-10 23:45:20|3148.27|3139.57|3146.91|3138.21|3148.56|3139.86|3146.5|3137.8|36
1628639130000|2021-08-10 23:45:30|3146.52|3137.82|3145.79|3137.09|3146.96|3138.26|3145.48|3136.78|37
1628639140000|2021-08-10 23:45:40|3145.66|3136.96|3145.71|3137.01|3145.81|3137.11|3145.53|3136.83|32
1628639150000|2021-08-10 23:45:50|3145.67|3136.97|3145.68|3136.98|3145.72|3137.02|3145.46|3136.76|34
1628639160000|2021-08-10 23:46:00|3145.76|3137.06|3145.64|3136.94|3146.08|3137.38|3145.46|3136.76|37
1628639170000|2021-08-10 23:46:10|3145.65|3136.95|3144.9|3136.2|3145.82|3137.12|3144.9|3136.2|34
1628639180000|2021-08-10 23:46:20|3144.87|3136.17|3143.62|3134.92|3146.1|3137.4|3143.33|3134.63|35
1628639190000|2021-08-10 23:46:30|3143.8|3135.1|3142.35|3133.65|3143.88|3135.18|3142.35|3133.65|35
1628639200000|2021-08-10 23:46:40|3142.4|3133.7|3143.33|3134.63|3143.73|3135.03|3142.36|3133.66|39
1628639210000|2021-08-10 23:46:50|3143.38|3134.68|3142.83|3134.13|3144.16|3135.46|3142.83|3134.13|31
1628639220000|2021-08-10 23:47:00|3142.96|3134.26|3143.98|3135.28|3143.98|3135.28|3142.68|3133.98|36
1628639230000|2021-08-10 23:47:10|3144.01|3135.31|3146.61|3137.91|3146.8|3138.1|3142.95|3134.25|38
1628639240000|2021-08-10 23:47:20|3146.32|3137.62|3147.71|3139.01|3147.73|3139.03|3145.95|3137.25|35
1628639250000|2021-08-10 23:47:30|3147.69|3138.99|3148.05|3139.35|3148.08|3139.38|3147.49|3138.79|35
1628639260000|2021-08-10 23:47:40|3148.13|3139.43|3148.1|3139.4|3149.15|3140.45|3147.12|3138.42|37
1628639270000|2021-08-10 23:47:50|3147.95|3139.25|3147.03|3138.33|3147.95|3139.25|3146.12|3137.42|36
1628639280000|2021-08-10 23:48:00|3146.77|3138.07|3147.95|3139.25|3148.14|3139.44|3146.15|3137.45|38
1628639290000|2021-08-10 23:48:10|3148.07|3139.37|3148.02|3139.32|3148.11|3139.41|3147.39|3138.69|37
1628639300000|2021-08-10 23:48:20|3148.06|3139.36|3147.35|3138.65|3148.17|3139.47|3146.97|3138.27|34
1628639310000|2021-08-10 23:48:30|3147.28|3138.58|3144.4|3135.7|3147.32|3138.62|3144.38|3135.68|37
1628639320000|2021-08-10 23:48:40|3144.29|3135.59|3146.18|3137.48|3147.09|3138.39|3144.25|3135.55|31
1628639330000|2021-08-10 23:48:50|3146.19|3137.49|3145.65|3136.95|3146.48|3137.78|3145.49|3136.79|28
1628639340000|2021-08-10 23:49:00|3145.7|3137|3147.82|3139.12|3147.84|3139.14|3145.7|3137|28
1628639350000|2021-08-10 23:49:10|3147.84|3139.14|3145.12|3136.42|3147.95|3139.25|3145.12|3136.42|28
1628639360000|2021-08-10 23:49:20|3145.15|3136.45|3143.32|3134.62|3145.39|3136.69|3143.21|3134.51|36
1628639370000|2021-08-10 23:49:30|3143.33|3134.63|3143.27|3134.57|3143.7|3135|3143.2|3134.5|26
1628639380000|2021-08-10 23:49:40|3143.28|3134.58|3141.49|3132.79|3143.28|3134.58|3141.49|3132.79|36
1628639390000|2021-08-10 23:49:50|3141.27|3132.57|3141.22|3132.52|3141.27|3132.57|3140.71|3132.01|37
1628639400000|2021-08-10 23:50:00|3141.46|3132.76|3142.34|3133.64|3143.07|3134.37|3141.46|3132.76|36
1628639410000|2021-08-10 23:50:10|3142.35|3133.65|3141.85|3133.15|3142.39|3133.69|3141.37|3132.67|36
1628639420000|2021-08-10 23:50:20|3141.88|3133.18|3143.04|3134.34|3143.12|3134.42|3141.76|3133.06|35
1628639430000|2021-08-10 23:50:30|3142.52|3133.82|3141.57|3132.87|3142.52|3133.82|3141.25|3132.55|38
1628639440000|2021-08-10 23:50:40|3141.76|3133.06|3142.37|3133.67|3142.41|3133.71|3140.66|3131.96|39
1628639450000|2021-08-10 23:50:50|3142.18|3133.48|3142.52|3133.82|3142.57|3133.87|3141.94|3133.24|37
1628639460000|2021-08-10 23:51:00|3142.43|3133.73|3145.32|3136.62|3145.32|3136.62|3142.43|3133.73|39
1628639470000|2021-08-10 23:51:10|3145.34|3136.64|3143.82|3135.12|3146.51|3137.81|3143.47|3134.77|39
1628639480000|2021-08-10 23:51:20|3143.84|3135.14|3142.33|3133.63|3144.01|3135.31|3141.99|3133.29|38
1628639490000|2021-08-10 23:51:30|3142.28|3133.58|3146.09|3137.39|3146.09|3137.39|3142.28|3133.58|40
1628639500000|2021-08-10 23:51:40|3145.98|3137.28|3144.99|3136.29|3146.64|3137.94|3144.99|3136.29|37
1628639510000|2021-08-10 23:51:50|3145.01|3136.31|3145.27|3136.57|3145.49|3136.79|3144.92|3136.22|38
1628639520000|2021-08-10 23:52:00|3145.01|3136.31|3146.69|3137.99|3146.84|3138.14|3144.7|3136|38
1628639530000|2021-08-10 23:52:10|3146.74|3138.04|3146.17|3137.47|3146.76|3138.06|3146.14|3137.44|34
1628639540000|2021-08-10 23:52:20|3146.21|3137.51|3145.61|3136.91|3146.22|3137.52|3145.54|3136.84|31
1628639550000|2021-08-10 23:52:30|3145.6|3136.9|3144.21|3135.51|3145.6|3136.9|3143.79|3135.09|38
1628639560000|2021-08-10 23:52:40|3144.17|3135.47|3143.44|3134.74|3144.21|3135.51|3142.55|3133.85|33
1628639570000|2021-08-10 23:52:50|3143.35|3134.65|3143.04|3134.34|3143.46|3134.76|3142.91|3134.21|36
1628639580000|2021-08-10 23:53:00|3143.02|3134.32|3143.44|3134.74|3143.44|3134.74|3143|3134.3|31
1628639590000|2021-08-10 23:53:10|3143.89|3135.19|3145.31|3136.61|3145.45|3136.75|3143.89|3135.19|36
1628639600000|2021-08-10 23:53:20|3145.11|3136.41|3145.12|3136.42|3145.42|3136.72|3144.16|3135.46|35
1628639610000|2021-08-10 23:53:30|3145.07|3136.37|3146.81|3138.11|3146.81|3138.11|3143.89|3135.19|39
1628639620000|2021-08-10 23:53:40|3146.82|3138.12|3150.66|3141.96|3150.66|3141.96|3146.76|3138.06|38
1628639630000|2021-08-10 23:53:50|3150.42|3141.72|3149.66|3140.96|3150.42|3141.72|3149.08|3140.38|36
1628639640000|2021-08-10 23:54:00|3149.51|3140.81|3150.7|3142|3150.72|3142.02|3149.51|3140.81|40
1628639650000|2021-08-10 23:54:10|3150.71|3142.01|3151.26|3142.56|3151.26|3142.56|3149.95|3141.25|34
1628639660000|2021-08-10 23:54:20|3151.25|3142.55|3150.61|3141.91|3151.29|3142.59|3150.61|3141.91|33
1628639670000|2021-08-10 23:54:30|3150.67|3141.97|3148.07|3139.37|3150.97|3142.27|3148.07|3139.37|39
1628639680000|2021-08-10 23:54:40|3148.08|3139.38|3147.93|3139.23|3148.8|3140.1|3147.41|3138.71|36
1628639690000|2021-08-10 23:54:50|3148.09|3139.39|3146.97|3138.27|3148.09|3139.39|3146.31|3137.61|39
1628639700000|2021-08-10 23:55:00|3146.96|3138.26|3148.16|3139.46|3148.16|3139.46|3146.59|3137.89|33
1628639710000|2021-08-10 23:55:10|3148.19|3139.49|3149.08|3140.38|3149.08|3140.38|3147.51|3138.81|40
1628639720000|2021-08-10 23:55:20|3149.01|3140.31|3150|3141.3|3150.32|3141.62|3148.98|3140.28|37
1628639730000|2021-08-10 23:55:30|3150.04|3141.34|3149.63|3140.93|3150.04|3141.34|3149.21|3140.51|40
1628639740000|2021-08-10 23:55:40|3149.58|3140.88|3148.64|3139.94|3149.77|3141.07|3148.19|3139.49|37
1628639750000|2021-08-10 23:55:50|3148.6|3139.9|3147.17|3138.47|3148.62|3139.92|3147.08|3138.38|37
1628639760000|2021-08-10 23:56:00|3147.14|3138.44|3148.59|3139.89|3148.68|3139.98|3146.61|3137.91|37
1628639770000|2021-08-10 23:56:10|3148.64|3139.94|3148.3|3139.6|3148.77|3140.07|3148.26|3139.56|36
1628639780000|2021-08-10 23:56:20|3148.17|3139.47|3146.76|3138.06|3148.17|3139.47|3146.49|3137.79|29
1628639790000|2021-08-10 23:56:30|3146.98|3138.28|3147.6|3138.9|3148.01|3139.31|3146.89|3138.19|38
1628639800000|2021-08-10 23:56:40|3147.62|3138.92|3146.51|3137.81|3147.78|3139.08|3146.5|3137.8|31
1628639810000|2021-08-10 23:56:50|3146.39|3137.69|3146.35|3137.65|3146.59|3137.89|3146.3|3137.6|35
1628639820000|2021-08-10 23:57:00|3146.38|3137.68|3145.46|3136.76|3146.38|3137.68|3145.42|3136.72|34
1628639830000|2021-08-10 23:57:10|3145.49|3136.79|3144.53|3135.83|3145.74|3137.04|3143.83|3135.13|37
1628639840000|2021-08-10 23:57:20|3144.18|3135.48|3145.16|3136.46|3145.16|3136.46|3144|3135.3|30
1628639850000|2021-08-10 23:57:30|3145.15|3136.45|3144.71|3136.01|3145.35|3136.65|3144.27|3135.57|31
1628639860000|2021-08-10 23:57:40|3144.7|3136|3144.04|3135.34|3144.7|3136|3144.04|3135.34|34
1628639870000|2021-08-10 23:57:50|3144.06|3135.36|3144.14|3135.44|3144.4|3135.7|3143.99|3135.29|32
1628639880000|2021-08-10 23:58:00|3144.15|3135.45|3145.69|3136.99|3145.69|3136.99|3144.09|3135.39|34
1628639890000|2021-08-10 23:58:10|3145.7|3137|3146.24|3137.54|3146.29|3137.59|3145.55|3136.85|36
1628639900000|2021-08-10 23:58:20|3146.27|3137.57|3146.14|3137.44|3146.31|3137.61|3145.91|3137.21|37
1628639910000|2021-08-10 23:58:30|3146.13|3137.43|3144.59|3135.89|3146.13|3137.43|3144.11|3135.41|37
1628639920000|2021-08-10 23:58:40|3144.51|3135.81|3146.32|3137.62|3146.32|3137.62|3144.12|3135.42|38
1628639930000|2021-08-10 23:58:50|3146.34|3137.64|3144.95|3136.25|3146.36|3137.66|3144.95|3136.25|38
1628639940000|2021-08-10 23:59:00|3144.96|3136.26|3145.95|3137.25|3145.95|3137.25|3144.96|3136.26|36
1628639950000|2021-08-10 23:59:10|3146.01|3137.31|3146.37|3137.67|3146.42|3137.72|3146.01|3137.31|30
1628639960000|2021-08-10 23:59:20|3146.34|3137.64|3146.31|3137.61|3146.34|3137.64|3146.12|3137.42|31
1628639970000|2021-08-10 23:59:30|3146.19|3137.49|3146.14|3137.44|3146.38|3137.68|3146.14|3137.44|28
1628639980000|2021-08-10 23:59:40|3146.15|3137.45|3145.47|3136.77|3146.41|3137.71|3145.46|3136.76|32
1628639990000|2021-08-10 23:59:50|3145.56|3136.86|3145.59|3136.89|3146.23|3137.53|3145.47|3136.77|33
1628640000000|2021-08-11 00:00:00|3145.9|3137.2|3145.94|3137.24|3146.1|3137.4|3145.66|3136.96|26
1628640010000|2021-08-11 00:00:10|3145.99|3137.29|3146.58|3137.88|3147.96|3139.26|3145.99|3137.29|38
1628640020000|2021-08-11 00:00:20|3146.59|3137.89|3148.26|3139.56|3148.26|3139.56|3145.86|3137.16|38
1628640030000|2021-08-11 00:00:30|3148.34|3139.64|3149.78|3141.08|3149.78|3141.08|3148.19|3139.49|38
1628640040000|2021-08-11 00:00:40|3149.64|3140.94|3149.85|3141.15|3150|3141.3|3149.57|3140.87|36
1628640050000|2021-08-11 00:00:50|3149.89|3141.19|3147.14|3138.44|3150|3141.3|3147.08|3138.38|38
1628640060000|2021-08-11 00:01:00|3147.11|3138.41|3145.93|3137.23|3147.11|3138.41|3145.93|3137.23|36
1628640070000|2021-08-11 00:01:10|3145.72|3137.02|3144.76|3136.06|3145.72|3137.02|3144.76|3136.06|29
1628640080000|2021-08-11 00:01:20|3144.59|3135.89|3144.44|3135.74|3145.3|3136.6|3144.44|3135.74|34
1628640090000|2021-08-11 00:01:30|3144.45|3135.75|3142.3|3133.6|3144.55|3135.85|3142.09|3133.39|32
1628640100000|2021-08-11 00:01:40|3142.69|3133.99|3140.34|3131.64|3142.69|3133.99|3139.93|3131.23|33
1628640110000|2021-08-11 00:01:50|3140.25|3131.55|3144.22|3135.52|3144.22|3135.52|3139.91|3131.21|35
1628640120000|2021-08-11 00:02:00|3144.49|3135.79|3149.77|3141.07|3149.77|3141.07|3144.49|3135.79|38
1628640130000|2021-08-11 00:02:10|3149.86|3141.16|3151.7|3143|3151.7|3143|3149.09|3140.39|40
1628640140000|2021-08-11 00:02:20|3151.64|3142.94|3152.12|3143.42|3153.19|3144.49|3151.64|3142.94|39
1628640150000|2021-08-11 00:02:30|3152.32|3143.62|3152.05|3143.35|3153.82|3145.12|3150.34|3141.64|39
1628640160000|2021-08-11 00:02:40|3152.61|3143.91|3152.97|3144.27|3154.29|3145.59|3152.53|3143.83|38
1628640170000|2021-08-11 00:02:50|3152.95|3144.25|3154.45|3145.75|3154.53|3145.83|3152.11|3143.41|39
1628640180000|2021-08-11 00:03:00|3154.4|3145.7|3157.46|3148.76|3157.47|3148.77|3154.4|3145.7|40
1628640190000|2021-08-11 00:03:10|3157.64|3148.94|3154.82|3146.12|3157.95|3149.25|3154.05|3145.35|40
1628640200000|2021-08-11 00:03:20|3154.84|3146.14|3154.06|3145.36|3155.81|3147.11|3154.06|3145.36|37
1628640210000|2021-08-11 00:03:30|3154.13|3145.43|3153.06|3144.36|3155.31|3146.61|3153.06|3144.36|40
1628640220000|2021-08-11 00:03:40|3152.83|3144.13|3151.99|3143.29|3153.09|3144.39|3151.99|3143.29|38
1628640230000|2021-08-11 00:03:50|3151.92|3143.22|3147.52|3138.82|3151.92|3143.22|3147.52|3138.82|36
1628640240000|2021-08-11 00:04:00|3147.55|3138.85|3145.49|3136.79|3147.84|3139.14|3145.49|3136.79|27
1628640250000|2021-08-11 00:04:10|3144.45|3135.75|3140.73|3132.03|3144.45|3135.75|3140.08|3131.38|34
1628640260000|2021-08-11 00:04:20|3140.75|3132.05|3143.97|3135.27|3143.97|3135.27|3140.22|3131.52|40
1628640270000|2021-08-11 00:04:30|3144.16|3135.46|3144.2|3135.5|3144.2|3135.5|3141.31|3132.61|40
1628640280000|2021-08-11 00:04:40|3144.24|3135.54|3142.78|3134.08|3145.44|3136.74|3142.68|3133.98|40
1628640290000|2021-08-11 00:04:50|3142.81|3134.11|3143.36|3134.66|3143.78|3135.08|3141.65|3132.95|40
1628640300000|2021-08-11 00:05:00|3143.14|3134.44|3141.03|3132.33|3143.14|3134.44|3140.36|3131.66|40
1628640310000|2021-08-11 00:05:10|3141.38|3132.68|3143.97|3135.27|3143.99|3135.29|3140.84|3132.14|40
1628640320000|2021-08-11 00:05:20|3143.96|3135.26|3148.78|3140.08|3148.78|3140.08|3143.85|3135.15|38
1628640330000|2021-08-11 00:05:30|3148.73|3140.03|3147.63|3138.93|3149.63|3140.93|3147.59|3138.89|38
1628640340000|2021-08-11 00:05:40|3147.6|3138.9|3149.84|3141.14|3150.45|3141.75|3147.47|3138.77|36
1628640350000|2021-08-11 00:05:50|3149.79|3141.09|3149.65|3140.95|3150.24|3141.54|3149.22|3140.52|36
1628640360000|2021-08-11 00:06:00|3149.68|3140.98|3150.63|3141.93|3150.63|3141.93|3146.44|3137.74|38
1628640370000|2021-08-11 00:06:10|3150.5|3141.8|3152.25|3143.55|3153.03|3144.33|3150.37|3141.67|28
1628640380000|2021-08-11 00:06:20|3152.64|3143.94|3155.89|3147.19|3155.89|3147.19|3152.25|3143.55|28
1628640390000|2021-08-11 00:06:30|3156.04|3147.34|3154.26|3145.56|3156.04|3147.34|3153.65|3144.95|38
1628640400000|2021-08-11 00:06:40|3153.66|3144.96|3153.28|3144.58|3154.02|3145.32|3152.02|3143.32|39
1628640410000|2021-08-11 00:06:50|3153.44|3144.74|3150.71|3142.01|3153.56|3144.86|3150.66|3141.96|37
1628640420000|2021-08-11 00:07:00|3151.15|3142.45|3154.1|3145.4|3154.14|3145.44|3151.15|3142.45|39
1628640430000|2021-08-11 00:07:10|3154.18|3145.48|3153.26|3144.56|3155.1|3146.4|3152.26|3143.56|39
1628640440000|2021-08-11 00:07:20|3153.25|3144.55|3153.61|3144.91|3154.38|3145.68|3153.08|3144.38|40
1628640450000|2021-08-11 00:07:30|3153.59|3144.89|3153.27|3144.57|3154.26|3145.56|3152.91|3144.21|40
1628640460000|2021-08-11 00:07:40|3153.26|3144.56|3153.95|3145.25|3154.38|3145.68|3153.26|3144.56|39
1628640470000|2021-08-11 00:07:50|3153.83|3145.13|3153.67|3144.97|3154.52|3145.82|3153.53|3144.83|37
1628640480000|2021-08-11 00:08:00|3153.83|3145.13|3154.32|3145.62|3154.4|3145.7|3153.52|3144.82|39
1628640490000|2021-08-11 00:08:10|3154.49|3145.79|3152.81|3144.11|3154.96|3146.26|3152.66|3143.96|36
1628640500000|2021-08-11 00:08:20|3153.14|3144.44|3152.47|3143.77|3153.95|3145.25|3152.24|3143.54|37
1628640510000|2021-08-11 00:08:30|3152.33|3143.63|3154.2|3145.5|3154.28|3145.58|3152.3|3143.6|38
1628640520000|2021-08-11 00:08:40|3154.13|3145.43|3153.37|3144.67|3154.13|3145.43|3152.74|3144.04|37
1628640530000|2021-08-11 00:08:50|3153.47|3144.77|3151.25|3142.55|3153.7|3145|3151.25|3142.55|35
1628640540000|2021-08-11 00:09:00|3151.29|3142.59|3149.26|3140.56|3151.55|3142.85|3149.22|3140.52|39
1628640550000|2021-08-11 00:09:10|3149.24|3140.54|3148.97|3140.27|3149.24|3140.54|3148.84|3140.14|34
1628640560000|2021-08-11 00:09:20|3149.01|3140.31|3150.1|3141.4|3150.18|3141.48|3148.77|3140.07|39
1628640570000|2021-08-11 00:09:30|3150.09|3141.39|3150.19|3141.49|3150.24|3141.54|3149.31|3140.61|36
1628640580000|2021-08-11 00:09:40|3150.23|3141.53|3148.99|3140.29|3150.23|3141.53|3148.99|3140.29|35
1628640590000|2021-08-11 00:09:50|3148.98|3140.28|3147.81|3139.11|3149.86|3141.16|3147.48|3138.78|39
1628640600000|2021-08-11 00:10:00|3147.66|3138.96|3147.76|3139.06|3148.1|3139.4|3147.48|3138.78|39
1628640610000|2021-08-11 00:10:10|3147.86|3139.16|3148.17|3139.47|3148.36|3139.66|3147.86|3139.16|33
1628640620000|2021-08-11 00:10:20|3148.64|3139.94|3151.89|3143.19|3151.9|3143.2|3148.64|3139.94|39
1628640630000|2021-08-11 00:10:30|3152.05|3143.35|3152.13|3143.43|3152.43|3143.73|3151.51|3142.81|37
1628640640000|2021-08-11 00:10:40|3152.54|3143.84|3153.02|3144.32|3153.81|3145.11|3152.44|3143.74|37
1628640650000|2021-08-11 00:10:50|3152.99|3144.29|3150.99|3142.29|3152.99|3144.29|3150.85|3142.15|37
1628640660000|2021-08-11 00:11:00|3151.01|3142.31|3151.71|3143.01|3151.71|3143.01|3150.68|3141.98|32
1628640670000|2021-08-11 00:11:10|3151.72|3143.02|3152.84|3144.14|3153.48|3144.78|3151.7|3143|38
1628640680000|2021-08-11 00:11:20|3152.85|3144.15|3153.18|3144.48|3153.18|3144.48|3151.6|3142.9|39
1628640690000|2021-08-11 00:11:30|3153.16|3144.46|3152.77|3144.07|3153.24|3144.54|3152.46|3143.76|32
1628640700000|2021-08-11 00:11:40|3152.78|3144.08|3151.91|3143.21|3152.92|3144.22|3151.83|3143.13|33
1628640710000|2021-08-11 00:11:50|3151.97|3143.27|3151.04|3142.34|3152.06|3143.36|3150.76|3142.06|31
1628640720000|2021-08-11 00:12:00|3151|3142.3|3152.27|3143.57|3152.36|3143.66|3150.96|3142.26|37
1628640730000|2021-08-11 00:12:10|3152.32|3143.62|3153.24|3144.54|3153.45|3144.75|3152.32|3143.62|40
1628640740000|2021-08-11 00:12:20|3153.36|3144.66|3152.74|3144.04|3153.36|3144.66|3152.74|3144.04|37
1628640750000|2021-08-11 00:12:30|3152.77|3144.07|3153.7|3145|3154.52|3145.82|3152.76|3144.06|38
1628640760000|2021-08-11 00:12:40|3153.79|3145.09|3153.87|3145.17|3154.43|3145.73|3153.19|3144.49|38
1628640770000|2021-08-11 00:12:50|3153.86|3145.16|3154.53|3145.83|3154.79|3146.09|3153.81|3145.11|36
1628640780000|2021-08-11 00:13:00|3154.52|3145.82|3154.74|3146.04|3155.55|3146.85|3154.36|3145.66|32
1628640790000|2021-08-11 00:13:10|3154.66|3145.96|3155.84|3147.14|3155.95|3147.25|3154.62|3145.92|36
1628640800000|2021-08-11 00:13:20|3156.03|3147.33|3159.91|3151.21|3160.3|3151.6|3156.03|3147.33|35
1628640810000|2021-08-11 00:13:30|3159.95|3151.25|3160.62|3151.92|3161.1|3152.4|3159.78|3151.08|34
1628640820000|2021-08-11 00:13:40|3160.74|3152.04|3162.03|3153.33|3162.49|3153.79|3160.72|3152.02|38
1628640830000|2021-08-11 00:13:50|3162.02|3153.32|3162.02|3153.32|3162.48|3153.78|3161.87|3153.17|38
1628640840000|2021-08-11 00:14:00|3162.27|3153.57|3163.11|3154.41|3163.23|3154.53|3162.14|3153.44|34
1628640850000|2021-08-11 00:14:10|3163.22|3154.52|3162.47|3153.77|3163.22|3154.52|3162.1|3153.4|39
1628640860000|2021-08-11 00:14:20|3162.43|3153.73|3163.43|3154.73|3163.43|3154.73|3161.86|3153.16|38
1628640870000|2021-08-11 00:14:30|3163.51|3154.81|3164.27|3155.57|3164.37|3155.67|3163.5|3154.8|35
1628640880000|2021-08-11 00:14:40|3164.24|3155.54|3164.01|3155.31|3164.28|3155.58|3163.55|3154.85|36
1628640890000|2021-08-11 00:14:50|3164.14|3155.44|3164.56|3155.86|3164.91|3156.21|3163.99|3155.29|36
1628640900000|2021-08-11 00:15:00|3164.57|3155.87|3163.28|3154.58|3164.66|3155.96|3163.16|3154.46|35
1628640910000|2021-08-11 00:15:10|3163.21|3154.51|3166.01|3157.31|3166.09|3157.39|3163.08|3154.38|40
1628640920000|2021-08-11 00:15:20|3166.11|3157.41|3166.51|3157.81|3166.71|3158.01|3165.93|3157.23|37
1628640930000|2021-08-11 00:15:30|3166.53|3157.83|3168|3159.3|3168.12|3159.42|3166.46|3157.76|37
1628640940000|2021-08-11 00:15:40|3168.05|3159.35|3165.9|3157.2|3168.91|3160.21|3165.84|3157.14|37
1628640950000|2021-08-11 00:15:50|3165.87|3157.17|3168.1|3159.4|3168.88|3160.18|3165.87|3157.17|40
1628640960000|2021-08-11 00:16:00|3167.97|3159.27|3173.3|3164.6|3174.13|3165.43|3167.97|3159.27|37
1628640970000|2021-08-11 00:16:10|3173.36|3164.66|3171.71|3163.01|3173.44|3164.74|3170.69|3161.99|38
1628640980000|2021-08-11 00:16:20|3171.79|3163.09|3172.29|3163.59|3173.22|3164.52|3171.69|3162.99|38
1628640990000|2021-08-11 00:16:30|3172.3|3163.6|3169.79|3161.09|3172.3|3163.6|3169.78|3161.08|36
1628641000000|2021-08-11 00:16:40|3169.5|3160.8|3168.93|3160.23|3169.5|3160.8|3168.5|3159.8|22
1628641010000|2021-08-11 00:16:50|3168.99|3160.29|3170.89|3162.19|3170.89|3162.19|3168.18|3159.48|27
1628641020000|2021-08-11 00:17:00|3170.8|3162.1|3171.25|3162.55|3172.25|3163.55|3170.3|3161.6|39
1628641030000|2021-08-11 00:17:10|3171.29|3162.59|3171.33|3162.63|3172.21|3163.51|3170.04|3161.34|38
1628641040000|2021-08-11 00:17:20|3171.23|3162.53|3171.31|3162.61|3171.65|3162.95|3170.83|3162.13|39
1628641050000|2021-08-11 00:17:30|3171.24|3162.54|3171.82|3163.12|3172.57|3163.87|3171.24|3162.54|37
1628641060000|2021-08-11 00:17:40|3171.91|3163.21|3172.59|3163.89|3172.59|3163.89|3170.64|3161.94|40
1628641070000|2021-08-11 00:17:50|3172.74|3164.04|3171.09|3162.39|3172.74|3164.04|3171.09|3162.39|37
1628641080000|2021-08-11 00:18:00|3171.08|3162.38|3170.56|3161.86|3171.67|3162.97|3170.56|3161.86|37
1628641090000|2021-08-11 00:18:10|3170.57|3161.87|3170.54|3161.84|3170.94|3162.24|3169.94|3161.24|34
1628641100000|2021-08-11 00:18:20|3170.45|3161.75|3169.53|3160.83|3170.47|3161.77|3168.71|3160.01|38
1628641110000|2021-08-11 00:18:30|3169.28|3160.58|3169.25|3160.55|3169.47|3160.77|3168.78|3160.08|37
1628641120000|2021-08-11 00:18:40|3169.23|3160.53|3170.89|3162.19|3170.95|3162.25|3168.98|3160.28|39
1628641130000|2021-08-11 00:18:50|3171.02|3162.32|3171.63|3162.93|3171.84|3163.14|3170.6|3161.9|38
1628641140000|2021-08-11 00:19:00|3171.66|3162.96|3171.04|3162.34|3171.9|3163.2|3170.57|3161.87|37
1628641150000|2021-08-11 00:19:10|3170.94|3162.24|3170.12|3161.42|3171.49|3162.79|3170.12|3161.42|35
1628641160000|2021-08-11 00:19:20|3170.06|3161.36|3169.95|3161.25|3170.61|3161.91|3169.35|3160.65|39
1628641170000|2021-08-11 00:19:30|3169.96|3161.26|3169.58|3160.88|3169.98|3161.28|3169.55|3160.85|33
1628641180000|2021-08-11 00:19:40|3169.56|3160.86|3166.15|3157.45|3169.58|3160.88|3166.15|3157.45|35
1628641190000|2021-08-11 00:19:50|3166.07|3157.37|3165.71|3157.01|3166.98|3158.28|3165.33|3156.63|37
1628641200000|2021-08-11 00:20:00|3165.54|3156.84|3169.35|3160.65|3169.43|3160.73|3165.54|3156.84|39
1628641210000|2021-08-11 00:20:10|3169.37|3160.67|3165.77|3157.07|3169.66|3160.96|3165.77|3157.07|39
1628641220000|2021-08-11 00:20:20|3165.76|3157.06|3163.93|3155.23|3165.76|3157.06|3163.24|3154.54|37
1628641230000|2021-08-11 00:20:30|3164.29|3155.59|3163.72|3155.02|3164.36|3155.66|3163.08|3154.38|38
1628641240000|2021-08-11 00:20:40|3163.83|3155.13|3163.05|3154.35|3164.32|3155.62|3163.05|3154.35|39
1628641250000|2021-08-11 00:20:50|3163.16|3154.46|3163.03|3154.33|3163.76|3155.06|3162.98|3154.28|37
1628641260000|2021-08-11 00:21:00|3163.02|3154.32|3163.24|3154.54|3163.72|3155.02|3162.88|3154.18|40
1628641270000|2021-08-11 00:21:10|3163.22|3154.52|3163.25|3154.55|3163.38|3154.68|3162.97|3154.27|40
1628641280000|2021-08-11 00:21:20|3163.22|3154.52|3158.13|3149.43|3163.22|3154.52|3158.13|3149.43|40
1628641290000|2021-08-11 00:21:30|3158.46|3149.76|3159.04|3150.34|3159.6|3150.9|3158.21|3149.51|38
1628641300000|2021-08-11 00:21:40|3159.05|3150.35|3158.64|3149.94|3161.48|3152.78|3158.62|3149.92|40
1628641310000|2021-08-11 00:21:50|3158.67|3149.97|3160.35|3151.65|3161.39|3152.69|3158.67|3149.97|38
1628641320000|2021-08-11 00:22:00|3160.46|3151.76|3160.64|3151.94|3160.94|3152.24|3159.77|3151.07|40
1628641330000|2021-08-11 00:22:10|3160.53|3151.83|3156.16|3147.46|3160.62|3151.92|3156.16|3147.46|37
1628641340000|2021-08-11 00:22:20|3156.02|3147.32|3154.67|3145.97|3156.45|3147.75|3154.49|3145.79|39
1628641350000|2021-08-11 00:22:30|3154.51|3145.81|3155.73|3147.03|3156.26|3147.56|3154.13|3145.43|36
1628641360000|2021-08-11 00:22:40|3156.2|3147.5|3154.4|3145.7|3156.58|3147.88|3154.05|3145.35|39
1628641370000|2021-08-11 00:22:50|3154.18|3145.48|3148.34|3139.64|3154.23|3145.53|3148.34|3139.64|39
1628641380000|2021-08-11 00:23:00|3147.92|3139.22|3149.52|3140.82|3150.18|3141.48|3147.63|3138.93|38
1628641390000|2021-08-11 00:23:10|3149.43|3140.73|3150.33|3141.63|3150.33|3141.63|3148.45|3139.75|40
1628641400000|2021-08-11 00:23:20|3150.42|3141.72|3151.51|3142.81|3151.51|3142.81|3149.36|3140.66|36
1628641410000|2021-08-11 00:23:30|3151.41|3142.71|3145.68|3136.98|3151.41|3142.71|3145.15|3136.45|38
1628641420000|2021-08-11 00:23:40|3146.11|3137.41|3146.32|3137.62|3147.38|3138.68|3145.81|3137.11|38
1628641430000|2021-08-11 00:23:50|3145.95|3137.25|3148.27|3139.57|3148.27|3139.57|3145.46|3136.76|38
1628641440000|2021-08-11 00:24:00|3148.03|3139.33|3149.78|3141.08|3150.16|3141.46|3147.23|3138.53|40
1628641450000|2021-08-11 00:24:10|3150.08|3141.38|3149.67|3140.97|3150.75|3142.05|3148.62|3139.92|38
1628641460000|2021-08-11 00:24:20|3149.68|3140.98|3150.55|3141.85|3150.63|3141.93|3149.51|3140.81|37
1628641470000|2021-08-11 00:24:30|3150.5|3141.8|3148.72|3140.02|3150.85|3142.15|3148.72|3140.02|38
1628641480000|2021-08-11 00:24:40|3148.82|3140.12|3148.29|3139.59|3148.82|3140.12|3147.24|3138.54|39
1628641490000|2021-08-11 00:24:50|3148.36|3139.66|3148.17|3139.47|3148.36|3139.66|3147.17|3138.47|39
1628641500000|2021-08-11 00:25:00|3148.46|3139.76|3148.71|3140.01|3149.37|3140.67|3148.07|3139.37|37
1628641510000|2021-08-11 00:25:10|3148.68|3139.98|3147.9|3139.2|3148.68|3139.98|3146.93|3138.23|38
1628641520000|2021-08-11 00:25:20|3147.81|3139.11|3146.91|3138.21|3147.91|3139.21|3146.54|3137.84|38
1628641530000|2021-08-11 00:25:30|3146.74|3138.04|3146.93|3138.23|3147.69|3138.99|3146.63|3137.93|33
1628641540000|2021-08-11 00:25:40|3146.91|3138.21|3147.31|3138.61|3147.32|3138.62|3146.7|3138|36
1628641550000|2021-08-11 00:25:50|3147.26|3138.56|3146.63|3137.93|3148.11|3139.41|3146.63|3137.93|36
1628641560000|2021-08-11 00:26:00|3146.45|3137.75|3148.38|3139.68|3148.38|3139.68|3145.84|3137.14|39
1628641570000|2021-08-11 00:26:10|3148.51|3139.81|3148.09|3139.39|3148.56|3139.86|3148.05|3139.35|24
1628641580000|2021-08-11 00:26:20|3148.15|3139.45|3148.34|3139.64|3148.57|3139.87|3148.14|3139.44|34
1628641590000|2021-08-11 00:26:30|3148.33|3139.63|3147.56|3138.86|3148.45|3139.75|3147.51|3138.81|33
1628641600000|2021-08-11 00:26:40|3147.54|3138.84|3148.31|3139.61|3148.42|3139.72|3147.54|3138.84|32
1628641610000|2021-08-11 00:26:50|3148.33|3139.63|3148.16|3139.46|3148.39|3139.69|3147.37|3138.67|37
1628641620000|2021-08-11 00:27:00|3148.19|3139.49|3148.1|3139.4|3149.73|3141.03|3148.1|3139.4|37
1628641630000|2021-08-11 00:27:10|3148.09|3139.39|3148.64|3139.94|3148.64|3139.94|3147.5|3138.8|39
1628641640000|2021-08-11 00:27:20|3148.63|3139.93|3148.67|3139.97|3148.83|3140.13|3147.61|3138.91|38
1628641650000|2021-08-11 00:27:30|3148.98|3140.28|3150.85|3142.15|3150.85|3142.15|3148.98|3140.28|40
1628641660000|2021-08-11 00:27:40|3151.05|3142.35|3151.11|3142.41|3151.71|3143.01|3150.98|3142.28|36
1628641670000|2021-08-11 00:27:50|3151.8|3143.1|3155.23|3146.53|3155.23|3146.53|3151.55|3142.85|40
1628641680000|2021-08-11 00:28:00|3155.29|3146.59|3155.02|3146.32|3155.48|3146.78|3153.79|3145.09|39
1628641690000|2021-08-11 00:28:10|3155.03|3146.33|3158.28|3149.58|3158.94|3150.24|3154.93|3146.23|37
1628641700000|2021-08-11 00:28:20|3158.69|3149.99|3159.63|3150.93|3159.63|3150.93|3157.5|3148.8|38
1628641710000|2021-08-11 00:28:30|3159.69|3150.99|3162.03|3153.33|3162.23|3153.53|3159.69|3150.99|39
1628641720000|2021-08-11 00:28:40|3161.9|3153.2|3162.17|3153.47|3162.56|3153.86|3160.43|3151.73|37
1628641730000|2021-08-11 00:28:50|3162.52|3153.82|3159.8|3151.1|3162.6|3153.9|3159.4|3150.7|40
1628641740000|2021-08-11 00:29:00|3159.72|3151.02|3158.01|3149.31|3159.72|3151.02|3158.01|3149.31|38
1628641750000|2021-08-11 00:29:10|3157.78|3149.08|3160.25|3151.55|3160.25|3151.55|3155.7|3147|39
1628641760000|2021-08-11 00:29:20|3159.82|3151.12|3159.32|3150.62|3159.85|3151.15|3159.32|3150.62|39
1628641770000|2021-08-11 00:29:30|3159.41|3150.71|3155.43|3146.73|3159.48|3150.78|3155.32|3146.62|38
1628641780000|2021-08-11 00:29:40|3155.44|3146.74|3154.86|3146.16|3155.63|3146.93|3154.69|3145.99|35
1628641790000|2021-08-11 00:29:50|3154.84|3146.14|3155.14|3146.44|3155.38|3146.68|3154.83|3146.13|34
1628641800000|2021-08-11 00:30:00|3155.15|3146.45|3161.32|3152.62|3161.34|3152.64|3155.11|3146.41|38
1628641810000|2021-08-11 00:30:10|3161.34|3152.64|3162.58|3153.88|3163.67|3154.97|3161.2|3152.5|32
1628641820000|2021-08-11 00:30:20|3162.79|3154.09|3163.41|3154.71|3164.02|3155.32|3162.72|3154.02|28
1628641830000|2021-08-11 00:30:30|3163.32|3154.62|3165.27|3156.57|3166.03|3157.33|3162.77|3154.07|37
1628641840000|2021-08-11 00:30:40|3166.01|3157.31|3167.81|3159.11|3168.6|3159.9|3165.66|3156.96|40
1628641850000|2021-08-11 00:30:50|3167.82|3159.12|3167.42|3158.72|3167.88|3159.18|3166.36|3157.66|36
1628641860000|2021-08-11 00:31:00|3167.44|3158.74|3166.65|3157.95|3168.12|3159.42|3166.65|3157.95|37
1628641870000|2021-08-11 00:31:10|3166.42|3157.72|3168.46|3159.76|3168.46|3159.76|3166.42|3157.72|34
1628641880000|2021-08-11 00:31:20|3168.64|3159.94|3170.05|3161.35|3170.05|3161.35|3168.15|3159.45|35
1628641890000|2021-08-11 00:31:30|3170.07|3161.37|3170.96|3162.26|3170.96|3162.26|3170.07|3161.37|37
1628641900000|2021-08-11 00:31:40|3171.03|3162.33|3169.99|3161.29|3171.5|3162.8|3169.99|3161.29|34
1628641910000|2021-08-11 00:31:50|3170.08|3161.38|3171.21|3162.51|3171.21|3162.51|3167.8|3159.1|39
1628641920000|2021-08-11 00:32:00|3171.33|3162.63|3170.17|3161.47|3171.65|3162.95|3169.96|3161.26|35
1628641930000|2021-08-11 00:32:10|3170.32|3161.62|3171.41|3162.71|3171.42|3162.72|3170.32|3161.62|35
1628641940000|2021-08-11 00:32:20|3171.4|3162.7|3169.92|3161.22|3171.48|3162.78|3169.71|3161.01|39
1628641950000|2021-08-11 00:32:30|3170|3161.3|3169.17|3160.47|3170.06|3161.36|3168.65|3159.95|37
1628641960000|2021-08-11 00:32:40|3169.09|3160.39|3167.71|3159.01|3169.16|3160.46|3167.38|3158.68|37
1628641970000|2021-08-11 00:32:50|3167.54|3158.84|3166.15|3157.45|3167.72|3159.02|3165.5|3156.8|38
1628641980000|2021-08-11 00:33:00|3166.39|3157.69|3171.11|3162.41|3171.15|3162.45|3166.12|3157.42|39
1628641990000|2021-08-11 00:33:10|3171.19|3162.49|3171.45|3162.75|3171.58|3162.88|3170.91|3162.21|32
1628642000000|2021-08-11 00:33:20|3171.33|3162.63|3171.3|3162.6|3171.44|3162.74|3170.62|3161.92|32
1628642010000|2021-08-11 00:33:30|3171.34|3162.64|3169.29|3160.59|3171.37|3162.67|3169.29|3160.59|39
1628642020000|2021-08-11 00:33:40|3169.75|3161.05|3167.99|3159.29|3169.75|3161.05|3167.99|3159.29|37
1628642030000|2021-08-11 00:33:50|3167.83|3159.13|3169.81|3161.11|3169.81|3161.11|3166.88|3158.18|38
1628642040000|2021-08-11 00:34:00|3169.7|3161|3166.32|3157.62|3169.74|3161.04|3166.32|3157.62|34
1628642050000|2021-08-11 00:34:10|3166.44|3157.74|3165.82|3157.12|3166.48|3157.78|3164.76|3156.06|39
1628642060000|2021-08-11 00:34:20|3165.88|3157.18|3164.79|3156.09|3165.92|3157.22|3164.69|3155.99|38
1628642070000|2021-08-11 00:34:30|3164.9|3156.2|3163.62|3154.92|3165.24|3156.54|3163.62|3154.92|31
1628642080000|2021-08-11 00:34:40|3163.66|3154.96|3164.24|3155.54|3165.05|3156.35|3163.66|3154.96|30
1628642090000|2021-08-11 00:34:50|3164.23|3155.53|3164.47|3155.77|3164.47|3155.77|3163.45|3154.75|26
1628642100000|2021-08-11 00:35:00|3164.67|3155.97|3164.78|3156.08|3165.1|3156.4|3163.58|3154.88|33
1628642110000|2021-08-11 00:35:10|3164.8|3156.1|3165.48|3156.78|3166.39|3157.69|3164.8|3156.1|39
1628642120000|2021-08-11 00:35:20|3165.49|3156.79|3163.46|3154.76|3165.63|3156.93|3163.46|3154.76|38
1628642130000|2021-08-11 00:35:30|3163.18|3154.48|3161.03|3152.33|3163.18|3154.48|3160.32|3151.62|39
1628642140000|2021-08-11 00:35:40|3161.15|3152.45|3158.86|3150.16|3161.15|3152.45|3158.86|3150.16|37
1628642150000|2021-08-11 00:35:50|3159.56|3150.86|3159.92|3151.22|3160.42|3151.72|3159.18|3150.48|37
1628642160000|2021-08-11 00:36:00|3159.94|3151.24|3161.08|3152.38|3161.27|3152.57|3159.85|3151.15|33
1628642170000|2021-08-11 00:36:10|3161.13|3152.43|3158.43|3149.73|3161.41|3152.71|3158.11|3149.41|39
1628642180000|2021-08-11 00:36:20|3158.59|3149.89|3158.56|3149.86|3158.62|3149.92|3157.56|3148.86|26
1628642190000|2021-08-11 00:36:30|3158.7|3150|3157.65|3148.95|3158.73|3150.03|3157.5|3148.8|38
1628642200000|2021-08-11 00:36:40|3157.57|3148.87|3157.6|3148.9|3158.52|3149.82|3156.92|3148.22|29
1628642210000|2021-08-11 00:36:50|3157.59|3148.89|3157.07|3148.37|3157.8|3149.1|3156.31|3147.61|38
1628642220000|2021-08-11 00:37:00|3157.14|3148.44|3156.48|3147.78|3157.14|3148.44|3156.27|3147.57|35
1628642230000|2021-08-11 00:37:10|3156.29|3147.59|3157.52|3148.82|3158.69|3149.99|3156.29|3147.59|37
1628642240000|2021-08-11 00:37:20|3157.42|3148.72|3156.06|3147.36|3157.63|3148.93|3155.35|3146.65|40
1628642250000|2021-08-11 00:37:30|3156.21|3147.51|3155.95|3147.25|3157.63|3148.93|3155.95|3147.25|34
1628642260000|2021-08-11 00:37:40|3156.2|3147.5|3156.69|3147.99|3156.69|3147.99|3155.79|3147.09|37
1628642270000|2021-08-11 00:37:50|3156.48|3147.78|3155.89|3147.19|3156.64|3147.94|3155.36|3146.66|37
1628642280000|2021-08-11 00:38:00|3155.67|3146.97|3158.19|3149.49|3158.19|3149.49|3155.67|3146.97|36
1628642290000|2021-08-11 00:38:10|3158.21|3149.51|3158.92|3150.22|3158.99|3150.29|3158.05|3149.35|31
1628642300000|2021-08-11 00:38:20|3159.18|3150.48|3161.07|3152.37|3161.71|3153.01|3159.18|3150.48|35
1628642310000|2021-08-11 00:38:30|3161.17|3152.47|3162.07|3153.37|3163.03|3154.33|3161.03|3152.33|33
1628642320000|2021-08-11 00:38:40|3162.01|3153.31|3157.49|3148.79|3162.02|3153.32|3157.49|3148.79|39
1628642330000|2021-08-11 00:38:50|3157.51|3148.81|3158.31|3149.61|3158.49|3149.79|3157.33|3148.63|38
1628642340000|2021-08-11 00:39:00|3158.15|3149.45|3160.22|3151.52|3160.67|3151.97|3158.15|3149.45|39
1628642350000|2021-08-11 00:39:10|3160.56|3151.86|3160.14|3151.44|3160.56|3151.86|3159.54|3150.84|37
1628642360000|2021-08-11 00:39:20|3160.15|3151.45|3159.17|3150.47|3160.15|3151.45|3158.17|3149.47|36
1628642370000|2021-08-11 00:39:30|3159.16|3150.46|3160.09|3151.39|3160.18|3151.48|3159.16|3150.46|28
1628642380000|2021-08-11 00:39:40|3160.29|3151.59|3161.47|3152.77|3161.47|3152.77|3160.29|3151.59|33
1628642390000|2021-08-11 00:39:50|3161.33|3152.63|3162.1|3153.4|3162.32|3153.62|3160.47|3151.77|34
1628642400000|2021-08-11 00:40:00|3162.08|3153.38|3162.1|3153.4|3162.2|3153.5|3161.03|3152.33|31
1628642410000|2021-08-11 00:40:10|3162.2|3153.5|3161.11|3152.41|3162.24|3153.54|3161.05|3152.35|35
1628642420000|2021-08-11 00:40:20|3161.02|3152.32|3163.52|3154.82|3163.52|3154.82|3161.02|3152.32|33
1628642430000|2021-08-11 00:40:30|3163.55|3154.85|3164.01|3155.31|3164.37|3155.67|3163.44|3154.74|37
1628642440000|2021-08-11 00:40:40|3164|3155.3|3165.05|3156.35|3165.46|3156.76|3164|3155.3|39
1628642450000|2021-08-11 00:40:50|3165.04|3156.34|3164.95|3156.25|3166.36|3157.66|3164.52|3155.82|36
1628642460000|2021-08-11 00:41:00|3164.97|3156.27|3165.46|3156.76|3165.7|3157|3164.67|3155.97|32
1628642470000|2021-08-11 00:41:10|3165.25|3156.55|3163.61|3154.91|3165.25|3156.55|3163.61|3154.91|32
1628642480000|2021-08-11 00:41:20|3163.6|3154.9|3164.49|3155.79|3164.72|3156.02|3163.58|3154.88|39
1628642490000|2021-08-11 00:41:30|3164.74|3156.04|3163.57|3154.87|3165.07|3156.37|3163.41|3154.71|33
1628642500000|2021-08-11 00:41:40|3163.52|3154.82|3163.16|3154.46|3163.65|3154.95|3162.83|3154.13|37
1628642510000|2021-08-11 00:41:50|3163.08|3154.38|3165.19|3156.49|3165.68|3156.98|3162.92|3154.22|36
1628642520000|2021-08-11 00:42:00|3165.06|3156.36|3165.25|3156.55|3165.46|3156.76|3165.06|3156.36|32
1628642530000|2021-08-11 00:42:10|3165.24|3156.54|3165.1|3156.4|3165.59|3156.89|3164.8|3156.1|33
1628642540000|2021-08-11 00:42:20|3165.19|3156.49|3167.19|3158.49|3167.19|3158.49|3165.13|3156.43|33
1628642550000|2021-08-11 00:42:30|3167.49|3158.79|3168.78|3160.08|3168.84|3160.14|3167.49|3158.79|33
1628642560000|2021-08-11 00:42:40|3168.86|3160.16|3168.8|3160.1|3168.86|3160.16|3167.95|3159.25|39
1628642570000|2021-08-11 00:42:50|3168.9|3160.2|3167.34|3158.64|3169.26|3160.56|3166.45|3157.75|38
1628642580000|2021-08-11 00:43:00|3167.3|3158.6|3164.4|3155.7|3167.3|3158.6|3164.1|3155.4|37
1628642590000|2021-08-11 00:43:10|3164.61|3155.91|3166.37|3157.67|3166.37|3157.67|3164.12|3155.42|39
1628642600000|2021-08-11 00:43:20|3166.32|3157.62|3166.26|3157.56|3166.32|3157.62|3165.01|3156.31|33
1628642610000|2021-08-11 00:43:30|3166.08|3157.38|3167.46|3158.76|3167.47|3158.77|3166.03|3157.33|36
1628642620000|2021-08-11 00:43:40|3167.65|3158.95|3164.5|3155.8|3167.65|3158.95|3164.22|3155.52|40
1628642630000|2021-08-11 00:43:50|3164.75|3156.05|3161.72|3153.02|3164.97|3156.27|3161.72|3153.02|40
1628642640000|2021-08-11 00:44:00|3161.58|3152.88|3163.02|3154.32|3163.07|3154.37|3161.58|3152.88|36
1628642650000|2021-08-11 00:44:10|3163.09|3154.39|3162.92|3154.22|3163.39|3154.69|3162.65|3153.95|38
1628642660000|2021-08-11 00:44:20|3162.87|3154.17|3161.99|3153.29|3162.87|3154.17|3160.98|3152.28|38
1628642670000|2021-08-11 00:44:30|3162|3153.3|3161.67|3152.97|3162.23|3153.53|3161.67|3152.97|36
1628642680000|2021-08-11 00:44:40|3161.93|3153.23|3162.18|3153.48|3162.27|3153.57|3161.76|3153.06|32
1628642690000|2021-08-11 00:44:50|3162.03|3153.33|3163.66|3154.96|3164.18|3155.48|3162.03|3153.33|35
1628642700000|2021-08-11 00:45:00|3163.68|3154.98|3163.8|3155.1|3164.15|3155.45|3162.44|3153.74|32
1628642710000|2021-08-11 00:45:10|3163.76|3155.06|3165.81|3157.11|3165.81|3157.11|3163.76|3155.06|33
1628642720000|2021-08-11 00:45:20|3166.08|3157.38|3166.35|3157.65|3166.37|3157.67|3165.78|3157.08|22
1628642730000|2021-08-11 00:45:30|3166.29|3157.59|3168.21|3159.51|3168.31|3159.61|3166.26|3157.56|25
1628642740000|2021-08-11 00:45:40|3168.1|3159.4|3167.54|3158.84|3168.21|3159.51|3166.93|3158.23|36
1628642750000|2021-08-11 00:45:50|3167.82|3159.12|3168.43|3159.73|3168.43|3159.73|3166.91|3158.21|40
1628642760000|2021-08-11 00:46:00|3168.76|3160.06|3168.14|3159.44|3168.9|3160.2|3167.91|3159.21|35
1628642770000|2021-08-11 00:46:10|3168.1|3159.4|3167.84|3159.14|3168.36|3159.66|3166.82|3158.12|36
1628642780000|2021-08-11 00:46:20|3167.73|3159.03|3167.49|3158.79|3168.08|3159.38|3167.29|3158.59|37
1628642790000|2021-08-11 00:46:30|3167.59|3158.89|3167.58|3158.88|3167.81|3159.11|3166.54|3157.84|37
1628642800000|2021-08-11 00:46:40|3167.7|3159|3166.75|3158.05|3167.74|3159.04|3166.5|3157.8|37
1628642810000|2021-08-11 00:46:50|3166.73|3158.03|3167.72|3159.02|3167.85|3159.15|3166.73|3158.03|35
1628642820000|2021-08-11 00:47:00|3167.77|3159.07|3168.01|3159.31|3168.01|3159.31|3167.19|3158.49|37
1628642830000|2021-08-11 00:47:10|3168.14|3159.44|3169.16|3160.46|3169.16|3160.46|3167.86|3159.16|40
1628642840000|2021-08-11 00:47:20|3169.02|3160.32|3170.42|3161.72|3171.54|3162.84|3169|3160.3|37
1628642850000|2021-08-11 00:47:30|3170.31|3161.61|3169.06|3160.36|3171.43|3162.73|3169.06|3160.36|37
1628642860000|2021-08-11 00:47:40|3168.71|3160.01|3171.57|3162.87|3171.82|3163.12|3168.48|3159.78|39
1628642870000|2021-08-11 00:47:50|3171.62|3162.92|3170.45|3161.75|3171.73|3163.03|3170.45|3161.75|38
1628642880000|2021-08-11 00:48:00|3170.43|3161.73|3172.94|3164.24|3172.94|3164.24|3170.43|3161.73|38
1628642890000|2021-08-11 00:48:10|3172.87|3164.17|3172.65|3163.95|3173.09|3164.39|3172.37|3163.67|37
1628642900000|2021-08-11 00:48:20|3172.75|3164.05|3172.59|3163.89|3173.38|3164.68|3172.51|3163.81|38
1628642910000|2021-08-11 00:48:30|3172.54|3163.84|3170.18|3161.48|3172.99|3164.29|3169.96|3161.26|38
1628642920000|2021-08-11 00:48:40|3170.24|3161.54|3170.57|3161.87|3171.34|3162.64|3170.15|3161.45|40
1628642930000|2021-08-11 00:48:50|3170.49|3161.79|3170.96|3162.26|3171.17|3162.47|3170.4|3161.7|35
1628642940000|2021-08-11 00:49:00|3171.02|3162.32|3171.48|3162.78|3171.63|3162.93|3170.87|3162.17|37
1628642950000|2021-08-11 00:49:10|3171.51|3162.81|3171.34|3162.64|3171.54|3162.84|3170.28|3161.58|40
1628642960000|2021-08-11 00:49:20|3171.29|3162.59|3169.18|3160.48|3171.29|3162.59|3169.18|3160.48|35
1628642970000|2021-08-11 00:49:30|3169.21|3160.51|3169.39|3160.69|3169.74|3161.04|3169.21|3160.51|33
1628642980000|2021-08-11 00:49:40|3169.36|3160.66|3167.53|3158.83|3169.75|3161.05|3167.43|3158.73|38
1628642990000|2021-08-11 00:49:50|3167.83|3159.13|3168.81|3160.11|3168.92|3160.22|3167.8|3159.1|36
1628643000000|2021-08-11 00:50:00|3168.59|3159.89|3167.68|3158.98|3168.59|3159.89|3167.27|3158.57|39
1628643010000|2021-08-11 00:50:10|3167.62|3158.92|3164.93|3156.23|3167.64|3158.94|3164.8|3156.1|34
1628643020000|2021-08-11 00:50:20|3164.95|3156.25|3166.12|3157.42|3166.12|3157.42|3164.46|3155.76|33
1628643030000|2021-08-11 00:50:30|3166.3|3157.6|3168.06|3159.36|3168.65|3159.95|3166.22|3157.52|39
1628643040000|2021-08-11 00:50:40|3168.1|3159.4|3165.6|3156.9|3168.58|3159.88|3165.36|3156.66|38
1628643050000|2021-08-11 00:50:50|3165.72|3157.02|3165.97|3157.27|3166.31|3157.61|3165.49|3156.79|38
1628643060000|2021-08-11 00:51:00|3166.59|3157.89|3166.08|3157.38|3167.85|3159.15|3165.83|3157.13|37
1628643070000|2021-08-11 00:51:10|3165.98|3157.28|3166.35|3157.65|3167.3|3158.6|3165.91|3157.21|37
1628643080000|2021-08-11 00:51:20|3166.69|3157.99|3166.33|3157.63|3167.59|3158.89|3166.18|3157.48|37
1628643090000|2021-08-11 00:51:30|3166.29|3157.59|3165.01|3156.31|3166.29|3157.59|3164.54|3155.84|39
1628643100000|2021-08-11 00:51:40|3165.2|3156.5|3165.57|3156.87|3166.45|3157.75|3165.06|3156.36|38
1628643110000|2021-08-11 00:51:50|3165.56|3156.86|3166.12|3157.42|3166.71|3158.01|3165.55|3156.85|34
1628643120000|2021-08-11 00:52:00|3166.19|3157.49|3166.96|3158.26|3167.8|3159.1|3166.11|3157.41|35
1628643130000|2021-08-11 00:52:10|3167.24|3158.54|3166.23|3157.53|3168.16|3159.46|3166.23|3157.53|38
1628643140000|2021-08-11 00:52:20|3166.12|3157.42|3166.07|3157.37|3166.82|3158.12|3165.9|3157.2|36
1628643150000|2021-08-11 00:52:30|3166.03|3157.33|3167.16|3158.46|3167.6|3158.9|3166.03|3157.33|37
1628643160000|2021-08-11 00:52:40|3167.13|3158.43|3165.29|3156.59|3167.73|3159.03|3164.86|3156.16|39
1628643170000|2021-08-11 00:52:50|3164.67|3155.97|3166.72|3158.02|3166.75|3158.05|3164.67|3155.97|38
1628643180000|2021-08-11 00:53:00|3166.85|3158.15|3167.62|3158.92|3167.84|3159.14|3166.62|3157.92|30
1628643190000|2021-08-11 00:53:10|3167.71|3159.01|3168.36|3159.66|3168.36|3159.66|3166.43|3157.73|39
1628643200000|2021-08-11 00:53:20|3168.38|3159.68|3169.65|3160.95|3169.65|3160.95|3168.38|3159.68|36
1628643210000|2021-08-11 00:53:30|3169.74|3161.04|3170.32|3161.62|3170.34|3161.64|3169.67|3160.97|33
1628643220000|2021-08-11 00:53:40|3170.3|3161.6|3170.06|3161.36|3170.77|3162.07|3170.06|3161.36|31
1628643230000|2021-08-11 00:53:50|3169.9|3161.2|3168.03|3159.33|3170.66|3161.96|3167.83|3159.13|38
1628643240000|2021-08-11 00:54:00|3168.1|3159.4|3169.65|3160.95|3170.36|3161.66|3168.1|3159.4|39
1628643250000|2021-08-11 00:54:10|3169.21|3160.51|3168.97|3160.27|3169.33|3160.63|3168.28|3159.58|40
1628643260000|2021-08-11 00:54:20|3168.87|3160.17|3168.53|3159.83|3169.21|3160.51|3168.24|3159.54|37
1628643270000|2021-08-11 00:54:30|3168.66|3159.96|3169.85|3161.15|3170.17|3161.47|3168.66|3159.96|37
1628643280000|2021-08-11 00:54:40|3169.99|3161.29|3169.49|3160.79|3169.99|3161.29|3169.41|3160.71|35
1628643290000|2021-08-11 00:54:50|3169.4|3160.7|3169.21|3160.51|3169.91|3161.21|3168.2|3159.5|39
1628643300000|2021-08-11 00:55:00|3169.24|3160.54|3169.02|3160.32|3169.49|3160.79|3168.82|3160.12|38
1628643310000|2021-08-11 00:55:10|3168.91|3160.21|3168.26|3159.56|3168.97|3160.27|3168.02|3159.32|39
1628643320000|2021-08-11 00:55:20|3168.12|3159.42|3169.08|3160.38|3169.5|3160.8|3168.12|3159.42|36
1628643330000|2021-08-11 00:55:30|3169|3160.3|3168.5|3159.8|3169.02|3160.32|3168.5|3159.8|15
1628643340000|2021-08-11 00:55:40|3168.65|3159.95|3168.37|3159.67|3168.71|3160.01|3167.43|3158.73|31
1628643350000|2021-08-11 00:55:50|3168.46|3159.76|3166.99|3158.29|3168.46|3159.76|3166.99|3158.29|33
1628643360000|2021-08-11 00:56:00|3166.86|3158.16|3166.94|3158.24|3166.94|3158.24|3166.08|3157.38|31
1628643370000|2021-08-11 00:56:10|3167.27|3158.57|3168.18|3159.48|3168.23|3159.53|3166.51|3157.81|34
1628643380000|2021-08-11 00:56:20|3168.07|3159.37|3168.74|3160.04|3169.38|3160.68|3168.07|3159.37|36
1628643390000|2021-08-11 00:56:30|3168.69|3159.99|3167.91|3159.21|3168.69|3159.99|3167.32|3158.62|35
1628643400000|2021-08-11 00:56:40|3167.86|3159.16|3167.66|3158.96|3167.86|3159.16|3167.49|3158.79|39
1628643410000|2021-08-11 00:56:50|3167.65|3158.95|3167.73|3159.03|3167.89|3159.19|3167.5|3158.8|32
1628643420000|2021-08-11 00:57:00|3167.75|3159.05|3169.67|3160.97|3169.72|3161.02|3167.69|3158.99|36
1628643430000|2021-08-11 00:57:10|3169.52|3160.82|3168.22|3159.52|3169.71|3161.01|3167.85|3159.15|36
1628643440000|2021-08-11 00:57:20|3167.99|3159.29|3169.14|3160.44|3169.68|3160.98|3167.99|3159.29|37
1628643450000|2021-08-11 00:57:30|3169.13|3160.43|3169.57|3160.87|3169.81|3161.11|3168.31|3159.61|37
1628643460000|2021-08-11 00:57:40|3169.73|3161.03|3168.79|3160.09|3169.96|3161.26|3168.78|3160.08|36
1628643470000|2021-08-11 00:57:50|3168.87|3160.17|3168.52|3159.82|3169.1|3160.4|3168.52|3159.82|31
1628643480000|2021-08-11 00:58:00|3168.59|3159.89|3169.11|3160.41|3169.58|3160.88|3168.59|3159.89|36
1628643490000|2021-08-11 00:58:10|3168.9|3160.2|3168.36|3159.66|3169.21|3160.51|3168.09|3159.39|35
1628643500000|2021-08-11 00:58:20|3168.33|3159.63|3168.21|3159.51|3168.34|3159.64|3167.92|3159.22|37
1628643510000|2021-08-11 00:58:30|3168.14|3159.44|3169.02|3160.32|3169.46|3160.76|3168.14|3159.44|37
1628643520000|2021-08-11 00:58:40|3168.86|3160.16|3170.04|3161.34|3170.37|3161.67|3168.86|3160.16|34
1628643530000|2021-08-11 00:58:50|3170.02|3161.32|3167.89|3159.19|3170.02|3161.32|3167.78|3159.08|35
1628643540000|2021-08-11 00:59:00|3167.85|3159.15|3170.25|3161.55|3170.25|3161.55|3167.85|3159.15|32
1628643550000|2021-08-11 00:59:10|3170.26|3161.56|3172.38|3163.68|3172.38|3163.68|3170.26|3161.56|35
1628643560000|2021-08-11 00:59:20|3172.42|3163.72|3173.72|3165.02|3173.79|3165.09|3172.42|3163.72|37
1628643570000|2021-08-11 00:59:30|3173.79|3165.09|3173.49|3164.79|3173.79|3165.09|3173.03|3164.33|36
1628643580000|2021-08-11 00:59:40|3173.28|3164.58|3173.32|3164.62|3173.77|3165.07|3173.28|3164.58|34
1628643590000|2021-08-11 00:59:50|3172.78|3164.08|3172.55|3163.85|3173.02|3164.32|3171.85|3163.15|34
1628643600000|2021-08-11 01:00:00|3172.84|3164.14|3175.01|3166.31|3175.16|3166.46|3172.84|3164.14|31
1628643610000|2021-08-11 01:00:10|3175.04|3166.34|3175.99|3167.29|3177.3|3168.6|3175.04|3166.34|36
1628643620000|2021-08-11 01:00:20|3175.94|3167.24|3173.09|3164.39|3175.94|3167.24|3172.88|3164.18|36
1628643630000|2021-08-11 01:00:30|3172.97|3164.27|3169.97|3161.27|3173.12|3164.42|3169.97|3161.27|35
1628643640000|2021-08-11 01:00:40|3169.65|3160.95|3168.93|3160.23|3169.65|3160.95|3168.93|3160.23|32
1628643650000|2021-08-11 01:00:50|3168.96|3160.26|3167.48|3158.78|3169.42|3160.72|3167.48|3158.78|32
1628643660000|2021-08-11 01:01:00|3166.64|3157.94|3166.04|3157.34|3167.16|3158.46|3165.91|3157.21|39
1628643670000|2021-08-11 01:01:10|3165.82|3157.12|3164.24|3155.54|3165.82|3157.12|3164.07|3155.37|36
1628643680000|2021-08-11 01:01:20|3164.2|3155.5|3164.44|3155.74|3164.78|3156.08|3163.83|3155.13|39
1628643690000|2021-08-11 01:01:30|3164|3155.3|3164.56|3155.86|3164.64|3155.94|3163.34|3154.64|40
1628643700000|2021-08-11 01:01:40|3164.44|3155.74|3164.63|3155.93|3165.13|3156.43|3163.97|3155.27|37
1628643710000|2021-08-11 01:01:50|3164.95|3156.25|3163.87|3155.17|3165.17|3156.47|3163.85|3155.15|39
1628643720000|2021-08-11 01:02:00|3163.81|3155.11|3164.83|3156.13|3165.1|3156.4|3163.73|3155.03|39
1628643730000|2021-08-11 01:02:10|3164.85|3156.15|3166.35|3157.65|3166.35|3157.65|3164.65|3155.95|39
1628643740000|2021-08-11 01:02:20|3166.36|3157.66|3165.69|3156.99|3167.06|3158.36|3165.69|3156.99|35
1628643750000|2021-08-11 01:02:30|3165.38|3156.68|3166|3157.3|3166.58|3157.88|3165.38|3156.68|35
1628643760000|2021-08-11 01:02:40|3165.94|3157.24|3165.54|3156.84|3166.14|3157.44|3165.38|3156.68|35
1628643770000|2021-08-11 01:02:50|3165.65|3156.95|3165.43|3156.73|3165.77|3157.07|3165.31|3156.61|26
1628643780000|2021-08-11 01:03:00|3165.12|3156.42|3165.36|3156.66|3165.76|3157.06|3165.12|3156.42|23
1628643790000|2021-08-11 01:03:10|3165.52|3156.82|3163.44|3154.74|3165.61|3156.91|3163.37|3154.67|34
1628643800000|2021-08-11 01:03:20|3163.3|3154.6|3163.01|3154.31|3163.36|3154.66|3162.91|3154.21|35
1628643810000|2021-08-11 01:03:30|3163|3154.3|3164.28|3155.58|3164.28|3155.58|3162.55|3153.85|36
1628643820000|2021-08-11 01:03:40|3164.09|3155.39|3162.92|3154.22|3164.31|3155.61|3162.89|3154.19|36
1628643830000|2021-08-11 01:03:50|3162.9|3154.2|3162.73|3154.03|3163.28|3154.58|3162.38|3153.68|37
1628643840000|2021-08-11 01:04:00|3162.78|3154.08|3163.96|3155.26|3164.93|3156.23|3162.78|3154.08|38
1628643850000|2021-08-11 01:04:10|3164.04|3155.34|3164.44|3155.74|3164.99|3156.29|3163.94|3155.24|37
1628643860000|2021-08-11 01:04:20|3164.3|3155.6|3163.74|3155.04|3164.48|3155.78|3163.4|3154.7|38
1628643870000|2021-08-11 01:04:30|3163.65|3154.95|3164.32|3155.62|3164.88|3156.18|3163.59|3154.89|37
1628643880000|2021-08-11 01:04:40|3164.39|3155.69|3163.3|3154.6|3164.39|3155.69|3163.24|3154.54|33
1628643890000|2021-08-11 01:04:50|3163.27|3154.57|3163.62|3154.92|3163.86|3155.16|3163.27|3154.57|38
1628643900000|2021-08-11 01:05:00|3163.63|3154.93|3163.46|3154.76|3163.8|3155.1|3162.33|3153.63|38
1628643910000|2021-08-11 01:05:10|3163.39|3154.69|3164.84|3156.14|3165.03|3156.33|3162.87|3154.17|39
1628643920000|2021-08-11 01:05:20|3164.58|3155.88|3163.48|3154.78|3164.79|3156.09|3163.43|3154.73|35
1628643930000|2021-08-11 01:05:30|3163.43|3154.73|3162.97|3154.27|3163.61|3154.91|3162.66|3153.96|38
1628643940000|2021-08-11 01:05:40|3163.24|3154.54|3163.11|3154.41|3163.66|3154.96|3162.99|3154.29|35
1628643950000|2021-08-11 01:05:50|3163.26|3154.56|3164.21|3155.51|3164.21|3155.51|3163.26|3154.56|37
1628643960000|2021-08-11 01:06:00|3164.23|3155.53|3164.27|3155.57|3164.79|3156.09|3164.06|3155.36|38
1628643970000|2021-08-11 01:06:10|3164.3|3155.6|3163.45|3154.75|3164.8|3156.1|3163.45|3154.75|39
1628643980000|2021-08-11 01:06:20|3163.34|3154.64|3163.99|3155.29|3164.66|3155.96|3163.34|3154.64|36
1628643990000|2021-08-11 01:06:30|3163.92|3155.22|3162.67|3153.97|3164.03|3155.33|3162.56|3153.86|36
1628644000000|2021-08-11 01:06:40|3162.66|3153.96|3163.11|3154.41|3163.49|3154.79|3162.63|3153.93|32
1628644010000|2021-08-11 01:06:50|3163.01|3154.31|3163.09|3154.39|3163.09|3154.39|3162.78|3154.08|27
1628644020000|2021-08-11 01:07:00|3163.04|3154.34|3163.23|3154.53|3163.35|3154.65|3163.04|3154.34|24
1628644030000|2021-08-11 01:07:10|3163.24|3154.54|3163.96|3155.26|3163.96|3155.26|3163.2|3154.5|20
1628644040000|2021-08-11 01:07:20|3164.2|3155.5|3164|3155.3|3164.2|3155.5|3163.45|3154.75|23
1628644050000|2021-08-11 01:07:30|3163.89|3155.19|3163.72|3155.02|3163.94|3155.24|3163.48|3154.78|15
1628644060000|2021-08-11 01:07:40|3163.65|3154.95|3163.59|3154.89|3163.77|3155.07|3163.43|3154.73|19
1628644070000|2021-08-11 01:07:50|3163.83|3155.13|3162.98|3154.28|3163.84|3155.14|3162.78|3154.08|32
1628644080000|2021-08-11 01:08:00|3163|3154.3|3163.14|3154.44|3163.29|3154.59|3162.88|3154.18|38
1628644090000|2021-08-11 01:08:10|3163.12|3154.42|3163.64|3154.94|3164.14|3155.44|3163.12|3154.42|33
1628644100000|2021-08-11 01:08:20|3163.62|3154.92|3163.99|3155.29|3164.09|3155.39|3163.38|3154.68|35
1628644110000|2021-08-11 01:08:30|3163.92|3155.22|3163.94|3155.24|3164.13|3155.43|3163.55|3154.85|31
1628644120000|2021-08-11 01:08:40|3163.82|3155.12|3163.46|3154.76|3163.94|3155.24|3163.29|3154.59|32
1628644130000|2021-08-11 01:08:50|3163.49|3154.79|3163.44|3154.74|3163.52|3154.82|3163.24|3154.54|30
1628644140000|2021-08-11 01:09:00|3163.51|3154.81|3163.49|3154.79|3163.83|3155.13|3163.34|3154.64|32
1628644150000|2021-08-11 01:09:10|3163.58|3154.88|3163.89|3155.19|3163.89|3155.19|3163.43|3154.73|38
1628644160000|2021-08-11 01:09:20|3163.94|3155.24|3163.39|3154.69|3164.02|3155.32|3163.24|3154.54|20
1628644170000|2021-08-11 01:09:30|3163.36|3154.66|3165.53|3156.83|3165.98|3157.28|3163.36|3154.66|30
1628644180000|2021-08-11 01:09:40|3165.46|3156.76|3164.8|3156.1|3165.46|3156.76|3164.8|3156.1|31
1628644190000|2021-08-11 01:09:50|3164.82|3156.12|3165.38|3156.68|3165.4|3156.7|3164.71|3156.01|29
1628644200000|2021-08-11 01:10:00|3165.3|3156.6|3166.43|3157.73|3166.53|3157.83|3165.3|3156.6|36
1628644210000|2021-08-11 01:10:10|3166.23|3157.53|3166.2|3157.5|3166.68|3157.98|3166.17|3157.47|34
1628644220000|2021-08-11 01:10:20|3166.29|3157.59|3167.77|3159.07|3168.02|3159.32|3166.25|3157.55|34
1628644230000|2021-08-11 01:10:30|3167.72|3159.02|3167.36|3158.66|3167.72|3159.02|3167.26|3158.56|35
1628644240000|2021-08-11 01:10:40|3167.34|3158.64|3165.73|3157.03|3167.44|3158.74|3165.73|3157.03|29
1628644250000|2021-08-11 01:10:50|3165.74|3157.04|3166.99|3158.29|3167.12|3158.42|3165.74|3157.04|29
1628644260000|2021-08-11 01:11:00|3166.92|3158.22|3168.62|3159.92|3168.62|3159.92|3166.63|3157.93|28
1628644270000|2021-08-11 01:11:10|3168.67|3159.97|3168.09|3159.39|3169.08|3160.38|3167.93|3159.23|23
1628644280000|2021-08-11 01:11:20|3168.1|3159.4|3169.01|3160.31|3169.29|3160.59|3167.99|3159.29|35
1628644290000|2021-08-11 01:11:30|3169.17|3160.47|3168.35|3159.65|3169.17|3160.47|3168.01|3159.31|39
1628644300000|2021-08-11 01:11:40|3168.32|3159.62|3167.4|3158.7|3168.46|3159.76|3167.35|3158.65|32
1628644310000|2021-08-11 01:11:50|3167.49|3158.79|3167.49|3158.79|3167.49|3158.79|3167.05|3158.35|30
1628644320000|2021-08-11 01:12:00|3167.46|3158.76|3167.22|3158.52|3167.52|3158.82|3167.11|3158.41|37
1628644330000|2021-08-11 01:12:10|3167|3158.3|3167.01|3158.31|3167.26|3158.56|3166.99|3158.29|34
1628644340000|2021-08-11 01:12:20|3167.09|3158.39|3167.96|3159.26|3168.59|3159.89|3167.02|3158.32|36
1628644350000|2021-08-11 01:12:30|3167.89|3159.19|3168.21|3159.51|3168.37|3159.67|3167.81|3159.11|25
1628644360000|2021-08-11 01:12:40|3168.13|3159.43|3168.01|3159.31|3168.17|3159.47|3167.85|3159.15|21
1628644370000|2021-08-11 01:12:50|3168.04|3159.34|3168.58|3159.88|3168.67|3159.97|3167.14|3158.44|25
1628644380000|2021-08-11 01:13:00|3168.72|3160.02|3169.98|3161.28|3170.02|3161.32|3168.72|3160.02|31
1628644390000|2021-08-11 01:13:10|3170|3161.3|3171.95|3163.25|3172.23|3163.53|3169.79|3161.09|34
1628644400000|2021-08-11 01:13:20|3172.11|3163.41|3173.64|3164.94|3173.78|3165.08|3172.11|3163.41|36
1628644410000|2021-08-11 01:13:30|3173.67|3164.97|3173.97|3165.27|3174.19|3165.49|3173.12|3164.42|39
1628644420000|2021-08-11 01:13:40|3173.92|3165.22|3173.76|3165.06|3174.05|3165.35|3173.72|3165.02|30
1628644430000|2021-08-11 01:13:50|3173.85|3165.15|3172.72|3164.02|3173.85|3165.15|3172.72|3164.02|34
1628644440000|2021-08-11 01:14:00|3172.71|3164.01|3173.69|3164.99|3173.8|3165.1|3172.27|3163.57|35
1628644450000|2021-08-11 01:14:10|3173.68|3164.98|3174.15|3165.45|3174.21|3165.51|3173.56|3164.86|29
1628644460000|2021-08-11 01:14:20|3174.23|3165.53|3175.57|3166.87|3175.74|3167.04|3174.14|3165.44|31
1628644470000|2021-08-11 01:14:30|3175.76|3167.06|3174.94|3166.24|3175.78|3167.08|3174.36|3165.66|32
1628644480000|2021-08-11 01:14:40|3175.13|3166.43|3171.93|3163.23|3175.13|3166.43|3171.93|3163.23|38
1628644490000|2021-08-11 01:14:50|3171.86|3163.16|3169.79|3161.09|3172.17|3163.47|3169.74|3161.04|38
1628644500000|2021-08-11 01:15:00|3169.89|3161.19|3170.57|3161.87|3170.94|3162.24|3169.89|3161.19|33
1628644510000|2021-08-11 01:15:10|3170.59|3161.89|3173.74|3165.04|3174.05|3165.35|3170.59|3161.89|35
1628644520000|2021-08-11 01:15:20|3173.77|3165.07|3173.46|3164.76|3173.83|3165.13|3172.48|3163.78|37
1628644530000|2021-08-11 01:15:30|3173.66|3164.96|3173.73|3165.03|3174.16|3165.46|3173.44|3164.74|29
1628644540000|2021-08-11 01:15:40|3173.99|3165.29|3173.89|3165.19|3174.45|3165.75|3173.89|3165.19|25
1628644550000|2021-08-11 01:15:50|3173.6|3164.9|3174.43|3165.73|3174.43|3165.73|3173.49|3164.79|32
1628644560000|2021-08-11 01:16:00|3174.67|3165.97|3177.29|3168.59|3177.99|3169.29|3174.67|3165.97|38
1628644570000|2021-08-11 01:16:10|3177.22|3168.52|3177.61|3168.91|3177.73|3169.03|3177.13|3168.43|37
1628644580000|2021-08-11 01:16:20|3177.58|3168.88|3177.46|3168.76|3178.75|3170.05|3177.38|3168.68|37
1628644590000|2021-08-11 01:16:30|3177.4|3168.7|3178|3169.3|3178.37|3169.67|3177.4|3168.7|37
1628644600000|2021-08-11 01:16:40|3178.04|3169.34|3177.26|3168.56|3178.11|3169.41|3177.16|3168.46|36
1628644610000|2021-08-11 01:16:50|3177.3|3168.6|3177.04|3168.34|3177.46|3168.76|3176.34|3167.64|33
1628644620000|2021-08-11 01:17:00|3177.09|3168.39|3178.25|3169.55|3178.68|3169.98|3177.09|3168.39|39
1628644630000|2021-08-11 01:17:10|3178.21|3169.51|3178.3|3169.6|3178.51|3169.81|3178.1|3169.4|35
1628644640000|2021-08-11 01:17:20|3178.39|3169.69|3177.77|3169.07|3178.48|3169.78|3177.77|3169.07|37
1628644650000|2021-08-11 01:17:30|3177.74|3169.04|3177.9|3169.2|3178.18|3169.48|3177.4|3168.7|36
1628644660000|2021-08-11 01:17:40|3177.83|3169.13|3175.47|3166.77|3177.83|3169.13|3175.27|3166.57|37
1628644670000|2021-08-11 01:17:50|3175.4|3166.7|3175.63|3166.93|3175.92|3167.22|3175.36|3166.66|36
1628644680000|2021-08-11 01:18:00|3175.47|3166.77|3177.09|3168.39|3177.21|3168.51|3175.47|3166.77|31
1628644690000|2021-08-11 01:18:10|3177.04|3168.34|3175.77|3167.07|3177.07|3168.37|3175.36|3166.66|34
1628644700000|2021-08-11 01:18:20|3175.98|3167.28|3177.13|3168.43|3177.25|3168.55|3175.93|3167.23|36
1628644710000|2021-08-11 01:18:30|3177.29|3168.59|3176.72|3168.02|3177.29|3168.59|3176.14|3167.44|32
1628644720000|2021-08-11 01:18:40|3176.89|3168.19|3175.52|3166.82|3176.89|3168.19|3174.93|3166.23|34
1628644730000|2021-08-11 01:18:50|3175.49|3166.79|3176.37|3167.67|3176.37|3167.67|3175.05|3166.35|37
1628644740000|2021-08-11 01:19:00|3176.27|3167.57|3175.88|3167.18|3176.5|3167.8|3175.55|3166.85|38
1628644750000|2021-08-11 01:19:10|3175.93|3167.23|3173.95|3165.25|3176.01|3167.31|3173.9|3165.2|37
1628644760000|2021-08-11 01:19:20|3173.94|3165.24|3173.1|3164.4|3173.98|3165.28|3173.06|3164.36|35
1628644770000|2021-08-11 01:19:30|3173.29|3164.59|3174.07|3165.37|3174.07|3165.37|3173.06|3164.36|36
1628644780000|2021-08-11 01:19:40|3174.26|3165.56|3175.14|3166.44|3175.26|3166.56|3173.75|3165.05|37
1628644790000|2021-08-11 01:19:50|3175.28|3166.58|3174.49|3165.79|3175.42|3166.72|3174.45|3165.75|36
1628644800000|2021-08-11 01:20:00|3174.52|3165.82|3175.43|3166.73|3175.43|3166.73|3174.45|3165.75|24
1628644810000|2021-08-11 01:20:10|3175.48|3166.78|3175.52|3166.82|3175.74|3167.04|3175.42|3166.72|25
1628644820000|2021-08-11 01:20:20|3175.43|3166.73|3175.96|3167.26|3176.16|3167.46|3175.41|3166.71|27
1628644830000|2021-08-11 01:20:30|3175.99|3167.29|3176.83|3168.13|3176.97|3168.27|3175.96|3167.26|34
1628644840000|2021-08-11 01:20:40|3176.81|3168.11|3176.64|3167.94|3176.92|3168.22|3176.26|3167.56|29
1628644850000|2021-08-11 01:20:50|3176.55|3167.85|3176.48|3167.78|3176.92|3168.22|3176.48|3167.78|35
1628644860000|2021-08-11 01:21:00|3176.51|3167.81|3177.35|3168.65|3177.37|3168.67|3176.43|3167.73|38
1628644870000|2021-08-11 01:21:10|3177.01|3168.31|3177.51|3168.81|3177.51|3168.81|3176.96|3168.26|32
1628644880000|2021-08-11 01:21:20|3177.67|3168.97|3178.99|3170.29|3179.03|3170.33|3177.6|3168.9|32
1628644890000|2021-08-11 01:21:30|3179.1|3170.4|3179.28|3170.58|3179.28|3170.58|3178.97|3170.27|29
1628644900000|2021-08-11 01:21:40|3179.26|3170.56|3180.36|3171.66|3180.71|3172.01|3179.26|3170.56|30
1628644910000|2021-08-11 01:21:50|3180.49|3171.79|3180.6|3171.9|3181.15|3172.45|3180.34|3171.64|28
1628644920000|2021-08-11 01:22:00|3180.79|3172.09|3180.9|3172.2|3181.86|3173.16|3180.64|3171.94|31
1628644930000|2021-08-11 01:22:10|3180.94|3172.24|3181.78|3173.08|3182.04|3173.34|3180.75|3172.05|34
1628644940000|2021-08-11 01:22:20|3181.77|3173.07|3181.01|3172.31|3181.91|3173.21|3180.99|3172.29|36
1628644950000|2021-08-11 01:22:30|3181.08|3172.38|3181.4|3172.7|3181.4|3172.7|3180.78|3172.08|35
1628644960000|2021-08-11 01:22:40|3181.23|3172.53|3182.48|3173.78|3182.78|3174.08|3180.65|3171.95|36
1628644970000|2021-08-11 01:22:50|3182.57|3173.87|3182.33|3173.63|3183.04|3174.34|3182.33|3173.63|32
1628644980000|2021-08-11 01:23:00|3182.52|3173.82|3182.08|3173.38|3183.25|3174.55|3182.08|3173.38|33
1628644990000|2021-08-11 01:23:10|3181.94|3173.24|3180.43|3171.73|3181.94|3173.24|3180.27|3171.57|34
1628645000000|2021-08-11 01:23:20|3180.4|3171.7|3181.2|3172.5|3181.39|3172.69|3180.36|3171.66|30
1628645010000|2021-08-11 01:23:30|3181.23|3172.53|3180.9|3172.2|3181.64|3172.94|3180.81|3172.11|31
1628645020000|2021-08-11 01:23:40|3180.88|3172.18|3180.18|3171.48|3180.95|3172.25|3180.18|3171.48|25
1628645030000|2021-08-11 01:23:50|3180.22|3171.52|3179.54|3170.84|3180.22|3171.52|3178.81|3170.11|37
1628645040000|2021-08-11 01:24:00|3179.61|3170.91|3180.85|3172.15|3180.91|3172.21|3179.61|3170.91|30
1628645050000|2021-08-11 01:24:10|3180.99|3172.29|3180.94|3172.24|3181.44|3172.74|3180.89|3172.19|32
1628645060000|2021-08-11 01:24:20|3180.99|3172.29|3182.8|3174.1|3183.61|3174.91|3180.94|3172.24|34
1628645070000|2021-08-11 01:24:30|3182.83|3174.13|3183.63|3174.93|3183.87|3175.17|3182.72|3174.02|35
1628645080000|2021-08-11 01:24:40|3183.55|3174.85|3183.35|3174.65|3183.62|3174.92|3183.22|3174.52|33
1628645090000|2021-08-11 01:24:50|3183.59|3174.89|3182.37|3173.67|3183.77|3175.07|3182.16|3173.46|32
1628645100000|2021-08-11 01:25:00|3182.42|3173.72|3183.77|3175.07|3184.11|3175.41|3182.42|3173.72|37
1628645110000|2021-08-11 01:25:10|3183.89|3175.19|3184.03|3175.33|3184.12|3175.42|3183.75|3175.05|36
1628645120000|2021-08-11 01:25:20|3183.95|3175.25|3183.55|3174.85|3184.07|3175.37|3182.19|3173.49|36
1628645130000|2021-08-11 01:25:30|3183.49|3174.79|3182.99|3174.29|3184.66|3175.96|3182.99|3174.29|31
1628645140000|2021-08-11 01:25:40|3183.02|3174.32|3184.05|3175.35|3184.05|3175.35|3182.52|3173.82|36
1628645150000|2021-08-11 01:25:50|3184.01|3175.31|3183.29|3174.59|3185.06|3176.36|3183.29|3174.59|32
1628645160000|2021-08-11 01:26:00|3183.57|3174.87|3183.52|3174.82|3183.85|3175.15|3183.32|3174.62|37
1628645170000|2021-08-11 01:26:10|3183.53|3174.83|3183.13|3174.43|3183.92|3175.22|3183.13|3174.43|32
1628645180000|2021-08-11 01:26:20|3183.1|3174.4|3183.29|3174.59|3183.5|3174.8|3183.1|3174.4|36
1628645190000|2021-08-11 01:26:30|3183.4|3174.7|3183.63|3174.93|3184.02|3175.32|3183.28|3174.58|34
1628645200000|2021-08-11 01:26:40|3183.61|3174.91|3184.24|3175.54|3184.28|3175.58|3183.58|3174.88|32
1628645210000|2021-08-11 01:26:50|3184.3|3175.6|3184.25|3175.55|3184.32|3175.62|3184.12|3175.42|21
1628645220000|2021-08-11 01:27:00|3184.12|3175.42|3184.19|3175.49|3184.36|3175.66|3184.12|3175.42|28
1628645230000|2021-08-11 01:27:10|3184.18|3175.48|3184.09|3175.39|3184.3|3175.6|3184.09|3175.39|25
1628645240000|2021-08-11 01:27:20|3184.08|3175.38|3183|3174.3|3184.08|3175.38|3182.83|3174.13|38
1628645250000|2021-08-11 01:27:30|3182.47|3173.77|3182.11|3173.41|3182.65|3173.95|3181.69|3172.99|38
1628645260000|2021-08-11 01:27:40|3182.1|3173.4|3181.87|3173.17|3182.1|3173.4|3181.43|3172.73|34
1628645270000|2021-08-11 01:27:50|3181.93|3173.23|3182.77|3174.07|3182.79|3174.09|3181.66|3172.96|39
1628645280000|2021-08-11 01:28:00|3182.79|3174.09|3181.52|3172.82|3182.79|3174.09|3180.99|3172.29|37
1628645290000|2021-08-11 01:28:10|3181.55|3172.85|3181.18|3172.48|3181.55|3172.85|3180.5|3171.8|35
1628645300000|2021-08-11 01:28:20|3181.2|3172.5|3182|3173.3|3182.59|3173.89|3181.03|3172.33|38
1628645310000|2021-08-11 01:28:30|3182.11|3173.41|3182.23|3173.53|3182.34|3173.64|3181.9|3173.2|36
1628645320000|2021-08-11 01:28:40|3182.22|3173.52|3182.05|3173.35|3182.42|3173.72|3181.85|3173.15|32
1628645330000|2021-08-11 01:28:50|3181.97|3173.27|3182.74|3174.04|3182.97|3174.27|3181.97|3173.27|27
1628645340000|2021-08-11 01:29:00|3182.73|3174.03|3185.52|3176.82|3185.52|3176.82|3182.48|3173.78|37
1628645350000|2021-08-11 01:29:10|3186.25|3177.55|3185.29|3176.59|3186.25|3177.55|3184.45|3175.75|29
1628645360000|2021-08-11 01:29:20|3185.39|3176.69|3186.48|3177.78|3186.61|3177.91|3185.28|3176.58|35
1628645370000|2021-08-11 01:29:30|3186.43|3177.73|3186.49|3177.79|3186.51|3177.81|3185.44|3176.74|34
1628645380000|2021-08-11 01:29:40|3186.51|3177.81|3185.14|3176.44|3186.8|3178.1|3185.14|3176.44|29
1628645390000|2021-08-11 01:29:50|3185.09|3176.39|3184.97|3176.27|3185.34|3176.64|3184.05|3175.35|34
1628645400000|2021-08-11 01:30:00|3184.92|3176.22|3188.73|3180.03|3188.95|3180.25|3184.92|3176.22|36
1628645410000|2021-08-11 01:30:10|3188.85|3180.15|3189.35|3180.65|3189.44|3180.74|3188.75|3180.05|32
1628645420000|2021-08-11 01:30:20|3189.34|3180.64|3187.38|3178.68|3190.21|3181.51|3187.38|3178.68|34
1628645430000|2021-08-11 01:30:30|3187.5|3178.8|3188.32|3179.62|3188.75|3180.05|3187.5|3178.8|37
1628645440000|2021-08-11 01:30:40|3188.28|3179.58|3189.25|3180.55|3189.25|3180.55|3187.06|3178.36|38
1628645450000|2021-08-11 01:30:50|3189.18|3180.48|3188.73|3180.03|3189.47|3180.77|3188.5|3179.8|37
1628645460000|2021-08-11 01:31:00|3188.5|3179.8|3189.81|3181.11|3189.81|3181.11|3188.12|3179.42|36
1628645470000|2021-08-11 01:31:10|3189.46|3180.76|3190|3181.3|3190.21|3181.51|3189.27|3180.57|35
1628645480000|2021-08-11 01:31:20|3189.99|3181.29|3189.05|3180.35|3190.74|3182.04|3189.03|3180.33|35
1628645490000|2021-08-11 01:31:30|3189.07|3180.37|3188.87|3180.17|3189.34|3180.64|3188.87|3180.17|28
1628645500000|2021-08-11 01:31:40|3188.73|3180.03|3187.94|3179.24|3188.73|3180.03|3187.58|3178.88|37
1628645510000|2021-08-11 01:31:50|3187.97|3179.27|3189.51|3180.81|3189.87|3181.17|3187.83|3179.13|36
1628645520000|2021-08-11 01:32:00|3189.52|3180.82|3189.88|3181.18|3189.97|3181.27|3189.48|3180.78|35
1628645530000|2021-08-11 01:32:10|3189.87|3181.17|3190.59|3181.89|3190.81|3182.11|3189.63|3180.93|31
1628645540000|2021-08-11 01:32:20|3190.56|3181.86|3190.39|3181.69|3190.63|3181.93|3190|3181.3|33
1628645550000|2021-08-11 01:32:30|3190.49|3181.79|3189.44|3180.74|3190.49|3181.79|3189.32|3180.62|39
1628645560000|2021-08-11 01:32:40|3189.81|3181.11|3189.14|3180.44|3190.04|3181.34|3188.57|3179.87|39
1628645570000|2021-08-11 01:32:50|3189.13|3180.43|3188.43|3179.73|3189.21|3180.51|3187.98|3179.28|39
1628645580000|2021-08-11 01:33:00|3188.41|3179.71|3187.86|3179.16|3188.49|3179.79|3187.86|3179.16|33
1628645590000|2021-08-11 01:33:10|3187.99|3179.29|3186.83|3178.13|3187.99|3179.29|3186.72|3178.02|36
1628645600000|2021-08-11 01:33:20|3186.88|3178.18|3185.63|3176.93|3187.57|3178.87|3185.63|3176.93|38
1628645610000|2021-08-11 01:33:30|3185.48|3176.78|3181.93|3173.23|3185.49|3176.79|3181.81|3173.11|39
1628645620000|2021-08-11 01:33:40|3181.89|3173.19|3181.63|3172.93|3182.03|3173.33|3181.2|3172.5|38
1628645630000|2021-08-11 01:33:50|3181.55|3172.85|3181.46|3172.76|3181.69|3172.99|3181.27|3172.57|35
1628645640000|2021-08-11 01:34:00|3181.4|3172.7|3180.96|3172.26|3183.43|3174.73|3180.69|3171.99|39
1628645650000|2021-08-11 01:34:10|3181.02|3172.32|3180.02|3171.32|3181.02|3172.32|3179.9|3171.2|38
1628645660000|2021-08-11 01:34:20|3180|3171.3|3179.36|3170.66|3180|3171.3|3179.09|3170.39|36
1628645670000|2021-08-11 01:34:30|3179.11|3170.41|3179.72|3171.02|3179.75|3171.05|3179.11|3170.41|37
1628645680000|2021-08-11 01:34:40|3179.77|3171.07|3178.79|3170.09|3180.1|3171.4|3178.38|3169.68|37
1628645690000|2021-08-11 01:34:50|3178.77|3170.07|3177.42|3168.72|3178.79|3170.09|3177.33|3168.63|38
1628645700000|2021-08-11 01:35:00|3177.46|3168.76|3177.15|3168.45|3177.52|3168.82|3177.11|3168.41|30
1628645710000|2021-08-11 01:35:10|3177.14|3168.44|3177.43|3168.73|3177.43|3168.73|3176.17|3167.47|35
1628645720000|2021-08-11 01:35:20|3177.23|3168.53|3176.52|3167.82|3177.25|3168.55|3176.16|3167.46|31
1628645730000|2021-08-11 01:35:30|3176.48|3167.78|3176.68|3167.98|3177.07|3168.37|3176.31|3167.61|23
1628645740000|2021-08-11 01:35:40|3176.67|3167.97|3177.31|3168.61|3177.31|3168.61|3176.57|3167.87|33
1628645750000|2021-08-11 01:35:50|3177.29|3168.59|3177.6|3168.9|3177.9|3169.2|3177.19|3168.49|35
1628645760000|2021-08-11 01:36:00|3177.68|3168.98|3177.78|3169.08|3178.41|3169.71|3177.42|3168.72|35
1628645770000|2021-08-11 01:36:10|3177.81|3169.11|3178.39|3169.69|3178.39|3169.69|3177.62|3168.92|35
1628645780000|2021-08-11 01:36:20|3178.4|3169.7|3177.41|3168.71|3178.4|3169.7|3177.36|3168.66|34
1628645790000|2021-08-11 01:36:30|3177.43|3168.73|3177.73|3169.03|3177.84|3169.14|3177.38|3168.68|36
1628645800000|2021-08-11 01:36:40|3177.6|3168.9|3176.97|3168.27|3177.82|3169.12|3176.88|3168.18|34
1628645810000|2021-08-11 01:36:50|3176.98|3168.28|3177.18|3168.48|3177.59|3168.89|3176.85|3168.15|33
1628645820000|2021-08-11 01:37:00|3177.41|3168.71|3178|3169.3|3178.68|3169.98|3177.23|3168.53|36
1628645830000|2021-08-11 01:37:10|3177.85|3169.15|3177.84|3169.14|3177.95|3169.25|3177.41|3168.71|27
1628645840000|2021-08-11 01:37:20|3177.83|3169.13|3177.21|3168.51|3177.86|3169.16|3177.08|3168.38|25
1628645850000|2021-08-11 01:37:30|3177.25|3168.55|3175.04|3166.34|3177.25|3168.55|3174.12|3165.42|33
1628645860000|2021-08-11 01:37:40|3175.07|3166.37|3175.56|3166.86|3176.45|3167.75|3175.07|3166.37|33
1628645870000|2021-08-11 01:37:50|3175.51|3166.81|3175.42|3166.72|3175.58|3166.88|3174.64|3165.94|32
1628645880000|2021-08-11 01:38:00|3175.55|3166.85|3175.52|3166.82|3176.84|3168.14|3175.52|3166.82|37
1628645890000|2021-08-11 01:38:10|3175.65|3166.95|3175.42|3166.72|3175.73|3167.03|3175.11|3166.41|36
1628645900000|2021-08-11 01:38:20|3174.95|3166.25|3174.59|3165.89|3175.19|3166.49|3173.89|3165.19|37
1628645910000|2021-08-11 01:38:30|3174.7|3166|3174.94|3166.24|3175.02|3166.32|3174.7|3166|33
1628645920000|2021-08-11 01:38:40|3174.85|3166.15|3174.56|3165.86|3175.04|3166.34|3174.56|3165.86|34
1628645930000|2021-08-11 01:38:50|3174.55|3165.85|3174.57|3165.87|3175.35|3166.65|3174.39|3165.69|35
1628645940000|2021-08-11 01:39:00|3174.63|3165.93|3174.57|3165.87|3175.51|3166.81|3174.54|3165.84|32
1628645950000|2021-08-11 01:39:10|3174.58|3165.88|3174.17|3165.47|3174.61|3165.91|3174.17|3165.47|24
1628645960000|2021-08-11 01:39:20|3173.94|3165.24|3173.26|3164.56|3173.94|3165.24|3173.26|3164.56|37
1628645970000|2021-08-11 01:39:30|3173.29|3164.59|3170.75|3162.05|3173.4|3164.7|3170.75|3162.05|32
1628645980000|2021-08-11 01:39:40|3170.34|3161.64|3170.76|3162.06|3170.83|3162.13|3170.07|3161.37|34
1628645990000|2021-08-11 01:39:50|3170.67|3161.97|3170.8|3162.1|3171.34|3162.64|3169.85|3161.15|39
1628646000000|2021-08-11 01:40:00|3170.79|3162.09|3170.36|3161.66|3170.79|3162.09|3170.08|3161.38|38
1628646010000|2021-08-11 01:40:10|3170.35|3161.65|3172.54|3163.84|3172.6|3163.9|3170.35|3161.65|37
1628646020000|2021-08-11 01:40:20|3172.79|3164.09|3174.47|3165.77|3174.55|3165.85|3172.79|3164.09|35
1628646030000|2021-08-11 01:40:30|3174.45|3165.75|3173.79|3165.09|3174.79|3166.09|3173.62|3164.92|39
1628646040000|2021-08-11 01:40:40|3173.74|3165.04|3172.1|3163.4|3173.86|3165.16|3172.1|3163.4|37
1628646050000|2021-08-11 01:40:50|3172.07|3163.37|3172.64|3163.94|3173.6|3164.9|3171.95|3163.25|33
1628646060000|2021-08-11 01:41:00|3172.62|3163.92|3173.44|3164.74|3173.48|3164.78|3172.46|3163.76|38
1628646070000|2021-08-11 01:41:10|3173.49|3164.79|3174.97|3166.27|3174.97|3166.27|3173.01|3164.31|37
1628646080000|2021-08-11 01:41:20|3175.09|3166.39|3174.69|3165.99|3175.47|3166.77|3174.57|3165.87|36
1628646090000|2021-08-11 01:41:30|3174.3|3165.6|3173.52|3164.82|3174.48|3165.78|3173.12|3164.42|34
1628646100000|2021-08-11 01:41:40|3173.59|3164.89|3174|3165.3|3174.16|3165.46|3173.25|3164.55|38
1628646110000|2021-08-11 01:41:50|3174.05|3165.35|3173.95|3165.25|3174.12|3165.42|3173.91|3165.21|37
1628646120000|2021-08-11 01:42:00|3173.93|3165.23|3175.4|3166.7|3175.58|3166.88|3173.93|3165.23|36
1628646130000|2021-08-11 01:42:10|3175.45|3166.75|3175.93|3167.23|3176.77|3168.07|3175.34|3166.64|39
1628646140000|2021-08-11 01:42:20|3175.86|3167.16|3176.39|3167.69|3176.43|3167.73|3175.69|3166.99|32
1628646150000|2021-08-11 01:42:30|3175.8|3167.1|3175.51|3166.81|3176.36|3167.66|3175.11|3166.41|32
1628646160000|2021-08-11 01:42:40|3175.44|3166.74|3176.06|3167.36|3176.06|3167.36|3174.08|3165.38|38
1628646170000|2021-08-11 01:42:50|3176.11|3167.41|3175.96|3167.26|3176.11|3167.41|3175.31|3166.61|36
1628646180000|2021-08-11 01:43:00|3175.79|3167.09|3176.11|3167.41|3176.62|3167.92|3175.79|3167.09|34
1628646190000|2021-08-11 01:43:10|3176.23|3167.53|3177.17|3168.47|3177.17|3168.47|3175.94|3167.24|30
1628646200000|2021-08-11 01:43:20|3177.19|3168.49|3178.24|3169.54|3178.24|3169.54|3176.96|3168.26|38
1628646210000|2021-08-11 01:43:30|3178.31|3169.61|3177.4|3168.7|3178.45|3169.75|3177.34|3168.64|31
1628646220000|2021-08-11 01:43:40|3177.43|3168.73|3177.34|3168.64|3177.6|3168.9|3177.33|3168.63|30
1628646230000|2021-08-11 01:43:50|3177.33|3168.63|3176.51|3167.81|3177.39|3168.69|3175.8|3167.1|37
1628646240000|2021-08-11 01:44:00|3176.53|3167.83|3177.67|3168.97|3178.1|3169.4|3176.53|3167.83|33
1628646250000|2021-08-11 01:44:10|3177.73|3169.03|3177.93|3169.23|3177.93|3169.23|3177.45|3168.75|35
1628646260000|2021-08-11 01:44:20|3177.92|3169.22|3177.65|3168.95|3178.09|3169.39|3177.55|3168.85|33
1628646270000|2021-08-11 01:44:30|3177.88|3169.18|3177.96|3169.26|3178.14|3169.44|3177.68|3168.98|35
1628646280000|2021-08-11 01:44:40|3177.92|3169.22|3176.52|3167.82|3178.03|3169.33|3175.76|3167.06|35
1628646290000|2021-08-11 01:44:50|3176.54|3167.84|3175.69|3166.99|3176.85|3168.15|3175.69|3166.99|29
1628646300000|2021-08-11 01:45:00|3175.46|3166.76|3174.88|3166.18|3175.46|3166.76|3174.72|3166.02|18
1628646310000|2021-08-11 01:45:10|3174.72|3166.02|3173.38|3164.68|3174.92|3166.22|3173.38|3164.68|27
1628646320000|2021-08-11 01:45:20|3172.58|3163.88|3170.26|3161.56|3172.76|3164.06|3170.26|3161.56|30
1628646330000|2021-08-11 01:45:30|3170.24|3161.54|3170.25|3161.55|3170.5|3161.8|3169.34|3160.64|34
1628646340000|2021-08-11 01:45:40|3170.24|3161.54|3170.11|3161.41|3170.74|3162.04|3169.53|3160.83|29
1628646350000|2021-08-11 01:45:50|3170.18|3161.48|3169.9|3161.2|3170.46|3161.76|3169.7|3161|32
1628646360000|2021-08-11 01:46:00|3169.92|3161.22|3170.18|3161.48|3171.26|3162.56|3169.59|3160.89|40
1628646370000|2021-08-11 01:46:10|3170.16|3161.46|3170.34|3161.64|3170.88|3162.18|3169.92|3161.22|35
1628646380000|2021-08-11 01:46:20|3170.38|3161.68|3170.94|3162.24|3171.57|3162.87|3170.37|3161.67|36
1628646390000|2021-08-11 01:46:30|3171.1|3162.4|3171.31|3162.61|3171.86|3163.16|3170.82|3162.12|38
1628646400000|2021-08-11 01:46:40|3171.32|3162.62|3169.38|3160.68|3171.85|3163.15|3169.38|3160.68|38
1628646410000|2021-08-11 01:46:50|3169.36|3160.66|3168.99|3160.29|3169.36|3160.66|3168.83|3160.13|37
1628646420000|2021-08-11 01:47:00|3169.03|3160.33|3168.79|3160.09|3169.6|3160.9|3168.79|3160.09|36
1628646430000|2021-08-11 01:47:10|3168.85|3160.15|3168.5|3159.8|3169.02|3160.32|3168.36|3159.66|36
1628646440000|2021-08-11 01:47:20|3168.58|3159.88|3169.99|3161.29|3170.17|3161.47|3168.48|3159.78|35
1628646450000|2021-08-11 01:47:30|3170.13|3161.43|3169.34|3160.64|3170.13|3161.43|3169.34|3160.64|34
1628646460000|2021-08-11 01:47:40|3169.51|3160.81|3168.91|3160.21|3169.7|3161|3168.45|3159.75|37
1628646470000|2021-08-11 01:47:50|3168.93|3160.23|3169.21|3160.51|3169.6|3160.9|3168.61|3159.91|38
1628646480000|2021-08-11 01:48:00|3169.22|3160.52|3169.1|3160.4|3170.45|3161.75|3168.76|3160.06|39
1628646490000|2021-08-11 01:48:10|3169.03|3160.33|3169.54|3160.84|3170.22|3161.52|3168.9|3160.2|35
1628646500000|2021-08-11 01:48:20|3169.53|3160.83|3169.73|3161.03|3170.42|3161.72|3169.44|3160.74|36
1628646510000|2021-08-11 01:48:30|3169.7|3161|3170.58|3161.88|3170.62|3161.92|3169.7|3161|36
1628646520000|2021-08-11 01:48:40|3170.61|3161.91|3170.66|3161.96|3170.75|3162.05|3170.48|3161.78|26
1628646530000|2021-08-11 01:48:50|3170.69|3161.99|3171.64|3162.94|3171.64|3162.94|3170.6|3161.9|29
1628646540000|2021-08-11 01:49:00|3171.7|3163|3171.28|3162.58|3171.85|3163.15|3171.13|3162.43|33
1628646550000|2021-08-11 01:49:10|3171.23|3162.53|3169.87|3161.17|3171.29|3162.59|3169.52|3160.82|31
1628646560000|2021-08-11 01:49:20|3169.86|3161.16|3169.43|3160.73|3169.86|3161.16|3169.22|3160.52|35
1628646570000|2021-08-11 01:49:30|3169.46|3160.76|3171.56|3162.86|3171.56|3162.86|3169.27|3160.57|38
1628646580000|2021-08-11 01:49:40|3171.48|3162.78|3171|3162.3|3172.6|3163.9|3170.54|3161.84|37
1628646590000|2021-08-11 01:49:50|3171.28|3162.58|3171.58|3162.88|3171.81|3163.11|3171|3162.3|30
1628646600000|2021-08-11 01:50:00|3171.51|3162.81|3173.84|3165.14|3173.84|3165.14|3171.5|3162.8|32
1628646610000|2021-08-11 01:50:10|3173.83|3165.13|3173.55|3164.85|3173.88|3165.18|3173.5|3164.8|30
1628646620000|2021-08-11 01:50:20|3173.58|3164.88|3175.47|3166.77|3175.76|3167.06|3173.34|3164.64|30
1628646630000|2021-08-11 01:50:30|3175.43|3166.73|3175.97|3167.27|3176.1|3167.4|3175.43|3166.73|30
1628646640000|2021-08-11 01:50:40|3175.9|3167.2|3175.57|3166.87|3176.03|3167.33|3175.38|3166.68|30
1628646650000|2021-08-11 01:50:50|3175.56|3166.86|3176.32|3167.62|3176.83|3168.13|3175.56|3166.86|32
1628646660000|2021-08-11 01:51:00|3176.6|3167.9|3175.69|3166.99|3176.66|3167.96|3175.37|3166.67|38
1628646670000|2021-08-11 01:51:10|3175.57|3166.87|3174.17|3165.47|3175.57|3166.87|3173.73|3165.03|38
1628646680000|2021-08-11 01:51:20|3173.89|3165.19|3173.59|3164.89|3174.26|3165.56|3173.06|3164.36|39
1628646690000|2021-08-11 01:51:30|3173.48|3164.78|3175.46|3166.76|3175.46|3166.76|3173.32|3164.62|36
1628646700000|2021-08-11 01:51:40|3175.61|3166.91|3175.87|3167.17|3176.87|3168.17|3175.31|3166.61|40
1628646710000|2021-08-11 01:51:50|3175.91|3167.21|3175.92|3167.22|3176.37|3167.67|3175.66|3166.96|29
1628646720000|2021-08-11 01:52:00|3175.96|3167.26|3176.54|3167.84|3176.54|3167.84|3175.92|3167.22|24
1628646730000|2021-08-11 01:52:10|3176.31|3167.61|3176.85|3168.15|3176.86|3168.16|3176.3|3167.6|19
1628646740000|2021-08-11 01:52:20|3176.83|3168.13|3176.52|3167.82|3176.83|3168.13|3176.33|3167.63|26
1628646750000|2021-08-11 01:52:30|3176.51|3167.81|3177.02|3168.32|3177.02|3168.32|3176.01|3167.31|31
1628646760000|2021-08-11 01:52:40|3177.06|3168.36|3177.65|3168.95|3177.65|3168.95|3176.53|3167.83|22
1628646770000|2021-08-11 01:52:50|3177.69|3168.99|3178.43|3169.73|3178.72|3170.02|3177.69|3168.99|24
1628646780000|2021-08-11 01:53:00|3178.72|3170.02|3178.35|3169.65|3178.72|3170.02|3178.14|3169.44|26
1628646790000|2021-08-11 01:53:10|3178.34|3169.64|3178.96|3170.26|3178.96|3170.26|3178.15|3169.45|30
1628646800000|2021-08-11 01:53:20|3179.15|3170.45|3178.82|3170.12|3179.2|3170.5|3178.33|3169.63|34
1628646810000|2021-08-11 01:53:30|3178.84|3170.14|3178.31|3169.61|3179.1|3170.4|3178.2|3169.5|35
1628646820000|2021-08-11 01:53:40|3178.3|3169.6|3178.76|3170.06|3179.08|3170.38|3177.85|3169.15|37
1628646830000|2021-08-11 01:53:50|3179.07|3170.37|3179.16|3170.46|3180.41|3171.71|3178.8|3170.1|34
1628646840000|2021-08-11 01:54:00|3179.05|3170.35|3180.25|3171.55|3180.57|3171.87|3179.01|3170.31|36
1628646850000|2021-08-11 01:54:10|3180.5|3171.8|3179.83|3171.13|3180.5|3171.8|3178.73|3170.03|33
1628646860000|2021-08-11 01:54:20|3179.93|3171.23|3179.85|3171.15|3180.01|3171.31|3179.23|3170.53|35
1628646870000|2021-08-11 01:54:30|3179.76|3171.06|3180.01|3171.31|3180.18|3171.48|3179.55|3170.85|30
1628646880000|2021-08-11 01:54:40|3180.18|3171.48|3179.44|3170.74|3180.18|3171.48|3179.3|3170.6|36
1628646890000|2021-08-11 01:54:50|3179.71|3171.01|3179.48|3170.78|3179.71|3171.01|3179.37|3170.67|36
1628646900000|2021-08-11 01:55:00|3179.51|3170.81|3177.38|3168.68|3179.64|3170.94|3176.84|3168.14|36
1628646910000|2021-08-11 01:55:10|3177.12|3168.42|3177.49|3168.79|3177.51|3168.81|3176.9|3168.2|35
1628646920000|2021-08-11 01:55:20|3177.17|3168.47|3177.11|3168.41|3178.68|3169.98|3176.64|3167.94|36
1628646930000|2021-08-11 01:55:30|3177.32|3168.62|3178.58|3169.88|3178.63|3169.93|3177.32|3168.62|34
1628646940000|2021-08-11 01:55:40|3178.54|3169.84|3177.35|3168.65|3178.54|3169.84|3177.35|3168.65|35
1628646950000|2021-08-11 01:55:50|3177.43|3168.73|3176.72|3168.02|3177.46|3168.76|3176.65|3167.95|30
1628646960000|2021-08-11 01:56:00|3176.9|3168.2|3177.18|3168.48|3177.2|3168.5|3176.89|3168.19|21
1628646970000|2021-08-11 01:56:10|3176.89|3168.19|3177.24|3168.54|3177.25|3168.55|3176.26|3167.56|32
1628646980000|2021-08-11 01:56:20|3177.25|3168.55|3176.35|3167.65|3177.36|3168.66|3175.67|3166.97|36
1628646990000|2021-08-11 01:56:30|3176.4|3167.7|3175.94|3167.24|3176.52|3167.82|3175.6|3166.9|39
1628647000000|2021-08-11 01:56:40|3175.66|3166.96|3174.06|3165.36|3175.72|3167.02|3174.06|3165.36|38
1628647010000|2021-08-11 01:56:50|3174.01|3165.31|3174.28|3165.58|3174.57|3165.87|3174.01|3165.31|35
1628647020000|2021-08-11 01:57:00|3174.26|3165.56|3174.45|3165.75|3174.52|3165.82|3173.66|3164.96|34
1628647030000|2021-08-11 01:57:10|3174.46|3165.76|3173.52|3164.82|3175.31|3166.61|3173.41|3164.71|33
1628647040000|2021-08-11 01:57:20|3173.53|3164.83|3173.52|3164.82|3173.62|3164.92|3173.52|3164.82|19
1628647050000|2021-08-11 01:57:30|3173.54|3164.84|3173.49|3164.79|3173.56|3164.86|3173.11|3164.41|26
1628647060000|2021-08-11 01:57:40|3173.41|3164.71|3172.86|3164.16|3173.88|3165.18|3172.7|3164|28
1628647070000|2021-08-11 01:57:50|3172.95|3164.25|3172.84|3164.14|3173.02|3164.32|3172.71|3164.01|27
1628647080000|2021-08-11 01:58:00|3172.87|3164.17|3175.11|3166.41|3175.3|3166.6|3172.87|3164.17|34
1628647090000|2021-08-11 01:58:10|3175.03|3166.33|3175.51|3166.81|3176.22|3167.52|3175.01|3166.31|30
1628647100000|2021-08-11 01:58:20|3175.24|3166.54|3175.14|3166.44|3175.53|3166.83|3174.72|3166.02|25
1628647110000|2021-08-11 01:58:30|3174.91|3166.21|3174.92|3166.22|3174.95|3166.25|3174.78|3166.08|22
1628647120000|2021-08-11 01:58:40|3174.89|3166.19|3173.98|3165.28|3175.23|3166.53|3173.98|3165.28|29
1628647130000|2021-08-11 01:58:50|3173.9|3165.2|3173.6|3164.9|3173.95|3165.25|3173.39|3164.69|31
1628647140000|2021-08-11 01:59:00|3173.59|3164.89|3174.13|3165.43|3174.13|3165.43|3173.53|3164.83|37
1628647150000|2021-08-11 01:59:10|3174.14|3165.44|3174.04|3165.34|3174.31|3165.61|3173.66|3164.96|33
1628647160000|2021-08-11 01:59:20|3174.44|3165.74|3174.01|3165.31|3174.44|3165.74|3173.9|3165.2|27
1628647170000|2021-08-11 01:59:30|3174.16|3165.46|3174.68|3165.98|3174.99|3166.29|3173.94|3165.24|27
1628647180000|2021-08-11 01:59:40|3174.67|3165.97|3174.83|3166.13|3174.83|3166.13|3174.5|3165.8|20
1628647190000|2021-08-11 01:59:50|3174.85|3166.15|3175.6|3166.9|3176.03|3167.33|3174.81|3166.11|27
1628647200000|2021-08-11 02:00:00|3175.69|3166.99|3177.94|3169.24|3177.97|3169.27|3175.67|3166.97|36
1628647210000|2021-08-11 02:00:10|3177.95|3169.25|3177.81|3169.11|3177.95|3169.25|3177.38|3168.68|31
1628647220000|2021-08-11 02:00:20|3177.82|3169.12|3178.88|3170.18|3178.88|3170.18|3177.68|3168.98|26
1628647230000|2021-08-11 02:00:30|3179|3170.3|3180.55|3171.85|3180.76|3172.06|3178.99|3170.29|22
1628647240000|2021-08-11 02:00:40|3180.69|3171.99|3182.46|3173.76|3185.21|3176.51|3180.69|3171.99|40
1628647250000|2021-08-11 02:00:50|3182.2|3173.5|3184.53|3175.83|3185.31|3176.61|3182.2|3173.5|38
1628647260000|2021-08-11 02:01:00|3184.34|3175.64|3183.28|3174.58|3185.1|3176.4|3183.28|3174.58|39
1628647270000|2021-08-11 02:01:10|3183.41|3174.71|3181.97|3173.27|3184.33|3175.63|3181.97|3173.27|36
1628647280000|2021-08-11 02:01:20|3182.04|3173.34|3182.41|3173.71|3182.87|3174.17|3182.03|3173.33|39
1628647290000|2021-08-11 02:01:30|3182.42|3173.72|3180.84|3172.14|3182.6|3173.9|3180.84|3172.14|36
1628647300000|2021-08-11 02:01:40|3180.81|3172.11|3183.16|3174.46|3183.16|3174.46|3180.81|3172.11|37
1628647310000|2021-08-11 02:01:50|3183.2|3174.5|3183.91|3175.21|3184.53|3175.83|3183.2|3174.5|36
1628647320000|2021-08-11 02:02:00|3183.87|3175.17|3183.17|3174.47|3184|3175.3|3182.47|3173.77|38
1628647330000|2021-08-11 02:02:10|3183.3|3174.6|3182.58|3173.88|3183.4|3174.7|3182.53|3173.83|35
1628647340000|2021-08-11 02:02:20|3182.6|3173.9|3182.84|3174.14|3183.14|3174.44|3182.6|3173.9|35
1628647350000|2021-08-11 02:02:30|3182.77|3174.07|3183.75|3175.05|3183.95|3175.25|3182.67|3173.97|34
1628647360000|2021-08-11 02:02:40|3183.88|3175.18|3185.87|3177.17|3186.34|3177.64|3183.83|3175.13|35
1628647370000|2021-08-11 02:02:50|3186.12|3177.42|3185.51|3176.81|3186.14|3177.44|3184.39|3175.69|36
1628647380000|2021-08-11 02:03:00|3185.59|3176.89|3186.03|3177.33|3186.37|3177.67|3185.17|3176.47|39
1628647390000|2021-08-11 02:03:10|3186.24|3177.54|3185.81|3177.11|3186.28|3177.58|3185.59|3176.89|37
1628647400000|2021-08-11 02:03:20|3185.77|3177.07|3182.43|3173.73|3185.9|3177.2|3182.43|3173.73|39
1628647410000|2021-08-11 02:03:30|3182.53|3173.83|3182.29|3173.59|3182.53|3173.83|3181.4|3172.7|35
1628647420000|2021-08-11 02:03:40|3182.3|3173.6|3181.38|3172.68|3182.94|3174.24|3181.13|3172.43|36
1628647430000|2021-08-11 02:03:50|3181.36|3172.66|3180.71|3172.01|3181.36|3172.66|3180.15|3171.45|36
1628647440000|2021-08-11 02:04:00|3180.78|3172.08|3181.03|3172.33|3181.73|3173.03|3180.71|3172.01|38
1628647450000|2021-08-11 02:04:10|3180.97|3172.27|3178.23|3169.53|3181.03|3172.33|3178.23|3169.53|38
1628647460000|2021-08-11 02:04:20|3178.48|3169.78|3178.41|3169.71|3178.57|3169.87|3177.18|3168.48|39
1628647470000|2021-08-11 02:04:30|3178.82|3170.12|3178.62|3169.92|3178.95|3170.25|3177.75|3169.05|39
1628647480000|2021-08-11 02:04:40|3178.75|3170.05|3176.57|3167.87|3179.74|3171.04|3176.57|3167.87|36
1628647490000|2021-08-11 02:04:50|3176.56|3167.86|3176.97|3168.27|3177.38|3168.68|3176.56|3167.86|28
1628647500000|2021-08-11 02:05:00|3176.95|3168.25|3177.26|3168.56|3177.49|3168.79|3176.95|3168.25|28
1628647510000|2021-08-11 02:05:10|3177.25|3168.55|3176.3|3167.6|3177.46|3168.76|3176.3|3167.6|26
1628647520000|2021-08-11 02:05:20|3175.74|3167.04|3174.43|3165.73|3175.8|3167.1|3174.43|3165.73|29
1628647530000|2021-08-11 02:05:30|3174.42|3165.72|3174.73|3166.03|3175.41|3166.71|3174.32|3165.62|30
1628647540000|2021-08-11 02:05:40|3174.61|3165.91|3174.66|3165.96|3174.82|3166.12|3174.51|3165.81|30
1628647550000|2021-08-11 02:05:50|3174.7|3166|3175.29|3166.59|3175.51|3166.81|3174.68|3165.98|24
1628647560000|2021-08-11 02:06:00|3175.37|3166.67|3177.11|3168.41|3177.11|3168.41|3175.27|3166.57|29
1628647570000|2021-08-11 02:06:10|3177|3168.3|3176.87|3168.17|3178.16|3169.46|3176.87|3168.17|33
1628647580000|2021-08-11 02:06:20|3176.9|3168.2|3178.24|3169.54|3178.28|3169.58|3176.85|3168.15|32
1628647590000|2021-08-11 02:06:30|3178.71|3170.01|3180.39|3171.69|3180.76|3172.06|3178.35|3169.65|37
1628647600000|2021-08-11 02:06:40|3180.64|3171.94|3180.54|3171.84|3181.23|3172.53|3180.01|3171.31|39
1628647610000|2021-08-11 02:06:50|3180.41|3171.71|3178.99|3170.29|3180.47|3171.77|3178.83|3170.13|35
1628647620000|2021-08-11 02:07:00|3178.9|3170.2|3178.94|3170.24|3178.94|3170.24|3177.3|3168.6|38
1628647630000|2021-08-11 02:07:10|3178.95|3170.25|3180.52|3171.82|3181.11|3172.41|3178.52|3169.82|39
1628647640000|2021-08-11 02:07:20|3181.09|3172.39|3182.06|3173.36|3182.06|3173.36|3180.66|3171.96|34
1628647650000|2021-08-11 02:07:30|3182.26|3173.56|3183.76|3175.06|3183.88|3175.18|3182.15|3173.45|36
1628647660000|2021-08-11 02:07:40|3183.95|3175.25|3184.43|3175.73|3184.78|3176.08|3183.86|3175.16|37
1628647670000|2021-08-11 02:07:50|3184.37|3175.67|3183.08|3174.38|3184.37|3175.67|3182.22|3173.52|37
1628647680000|2021-08-11 02:08:00|3183.28|3174.58|3183.14|3174.44|3184.3|3175.6|3183.12|3174.42|35
1628647690000|2021-08-11 02:08:10|3182.87|3174.17|3183.19|3174.49|3183.9|3175.2|3182.47|3173.77|37
1628647700000|2021-08-11 02:08:20|3183.33|3174.63|3182.93|3174.23|3183.33|3174.63|3182.39|3173.69|31
1628647710000|2021-08-11 02:08:30|3183.14|3174.44|3182.66|3173.96|3183.74|3175.04|3182.31|3173.61|33
1628647720000|2021-08-11 02:08:40|3182.72|3174.02|3183.24|3174.54|3183.73|3175.03|3182.61|3173.91|39
1628647730000|2021-08-11 02:08:50|3183.51|3174.81|3182.55|3173.85|3183.82|3175.12|3182.55|3173.85|37
1628647740000|2021-08-11 02:09:00|3182.54|3173.84|3182.47|3173.77|3182.76|3174.06|3182.28|3173.58|36
1628647750000|2021-08-11 02:09:10|3182.37|3173.67|3182.41|3173.71|3182.7|3174|3182.25|3173.55|33
1628647760000|2021-08-11 02:09:20|3182.44|3173.74|3183.36|3174.66|3183.36|3174.66|3182.24|3173.54|26
1628647770000|2021-08-11 02:09:30|3183.34|3174.64|3183.44|3174.74|3183.44|3174.74|3182.53|3173.83|28
1628647780000|2021-08-11 02:09:40|3183.21|3174.51|3183.5|3174.8|3183.5|3174.8|3182.91|3174.21|26
1628647790000|2021-08-11 02:09:50|3183.51|3174.81|3182.77|3174.07|3183.6|3174.9|3182.77|3174.07|29
1628647800000|2021-08-11 02:10:00|3182.74|3174.04|3182.8|3174.1|3183.17|3174.47|3182.52|3173.82|34
1628647810000|2021-08-11 02:10:10|3182.72|3174.02|3182.99|3174.29|3183.46|3174.76|3182.47|3173.77|32
1628647820000|2021-08-11 02:10:20|3183.16|3174.46|3182.98|3174.28|3183.49|3174.79|3182.91|3174.21|32
1628647830000|2021-08-11 02:10:30|3182.74|3174.04|3182.88|3174.18|3183.01|3174.31|3182.65|3173.95|29
1628647840000|2021-08-11 02:10:40|3182.84|3174.14|3181.15|3172.45|3182.94|3174.24|3181.15|3172.45|38
1628647850000|2021-08-11 02:10:50|3181.1|3172.4|3180.91|3172.21|3181.12|3172.42|3180.71|3172.01|30
1628647860000|2021-08-11 02:11:00|3180.96|3172.26|3180.84|3172.14|3181.01|3172.31|3180.84|3172.14|34
1628647870000|2021-08-11 02:11:10|3180.85|3172.15|3179.68|3170.98|3180.85|3172.15|3179.58|3170.88|32
1628647880000|2021-08-11 02:11:20|3179.64|3170.94|3177.36|3168.66|3179.68|3170.98|3177.36|3168.66|34
1628647890000|2021-08-11 02:11:30|3177.31|3168.61|3177.99|3169.29|3177.99|3169.29|3177.16|3168.46|34
1628647900000|2021-08-11 02:11:40|3178.1|3169.4|3179.14|3170.44|3179.22|3170.52|3177.72|3169.02|35
1628647910000|2021-08-11 02:11:50|3179.17|3170.47|3178.29|3169.59|3179.9|3171.2|3178.23|3169.53|38
1628647920000|2021-08-11 02:12:00|3178.19|3169.49|3177.97|3169.27|3178.52|3169.82|3177.91|3169.21|35
1628647930000|2021-08-11 02:12:10|3178|3169.3|3179.34|3170.64|3179.34|3170.64|3178|3169.3|39
1628647940000|2021-08-11 02:12:20|3179.93|3171.23|3180.21|3171.51|3180.21|3171.51|3179.08|3170.38|37
1628647950000|2021-08-11 02:12:30|3179.79|3171.09|3177.77|3169.07|3180.29|3171.59|3177.77|3169.07|37
1628647960000|2021-08-11 02:12:40|3177.71|3169.01|3178.05|3169.35|3178.32|3169.62|3177.71|3169.01|31
1628647970000|2021-08-11 02:12:50|3177.95|3169.25|3177.61|3168.91|3177.95|3169.25|3177.43|3168.73|24
1628647980000|2021-08-11 02:13:00|3177.6|3168.9|3176.9|3168.2|3177.65|3168.95|3176.83|3168.13|35
1628647990000|2021-08-11 02:13:10|3177.04|3168.34|3179.02|3170.32|3179.28|3170.58|3177.04|3168.34|40
1628648000000|2021-08-11 02:13:20|3179.03|3170.33|3180.02|3171.32|3180.02|3171.32|3178.81|3170.11|35
1628648010000|2021-08-11 02:13:30|3180.09|3171.39|3178.89|3170.19|3180.18|3171.48|3178.7|3170|34
1628648020000|2021-08-11 02:13:40|3179.14|3170.44|3177.15|3168.45|3179.14|3170.44|3176.99|3168.29|37
1628648030000|2021-08-11 02:13:50|3177.19|3168.49|3178.26|3169.56|3178.56|3169.86|3177.19|3168.49|38
1628648040000|2021-08-11 02:14:00|3178.14|3169.44|3177.8|3169.1|3178.22|3169.52|3177.46|3168.76|36
1628648050000|2021-08-11 02:14:10|3177.75|3169.05|3176.93|3168.23|3178.46|3169.76|3176.81|3168.11|32
1628648060000|2021-08-11 02:14:20|3176.91|3168.21|3178.17|3169.47|3178.22|3169.52|3176.88|3168.18|24
1628648070000|2021-08-11 02:14:30|3178.26|3169.56|3178.12|3169.42|3178.4|3169.7|3178|3169.3|30
1628648080000|2021-08-11 02:14:40|3178.18|3169.48|3177.72|3169.02|3178.18|3169.48|3177.63|3168.93|22
1628648090000|2021-08-11 02:14:50|3177.7|3169|3176.71|3168.01|3177.72|3169.02|3176.71|3168.01|22
1628648100000|2021-08-11 02:15:00|3176.73|3168.03|3180.65|3171.95|3180.73|3172.03|3176.41|3167.71|29
1628648110000|2021-08-11 02:15:10|3180.66|3171.96|3183.06|3174.36|3183.06|3174.36|3180.66|3171.96|38
1628648120000|2021-08-11 02:15:20|3183.08|3174.38|3183.36|3174.66|3183.42|3174.72|3183.02|3174.32|34
1628648130000|2021-08-11 02:15:30|3183.16|3174.46|3183.06|3174.36|3183.52|3174.82|3183.06|3174.36|32
1628648140000|2021-08-11 02:15:40|3182.66|3173.96|3180.37|3171.67|3182.72|3174.02|3180.23|3171.53|39
1628648150000|2021-08-11 02:15:50|3180.54|3171.84|3180.95|3172.25|3181.83|3173.13|3180.54|3171.84|39
1628648160000|2021-08-11 02:16:00|3180.97|3172.27|3178.5|3169.8|3180.97|3172.27|3178.49|3169.79|38
1628648170000|2021-08-11 02:16:10|3178.4|3169.7|3178.05|3169.35|3179.62|3170.92|3177.79|3169.09|32
1628648180000|2021-08-11 02:16:20|3177.84|3169.14|3175.03|3166.33|3177.95|3169.25|3174.89|3166.19|34
1628648190000|2021-08-11 02:16:30|3175.05|3166.35|3175.49|3166.79|3176.69|3167.99|3174.87|3166.17|38
1628648200000|2021-08-11 02:16:40|3175.41|3166.71|3176.16|3167.46|3176.39|3167.69|3175.28|3166.58|37
1628648210000|2021-08-11 02:16:50|3176.09|3167.39|3174.41|3165.71|3176.09|3167.39|3174.41|3165.71|38
1628648220000|2021-08-11 02:17:00|3174.55|3165.85|3175.23|3166.53|3175.8|3167.1|3174.44|3165.74|40
1628648230000|2021-08-11 02:17:10|3175.19|3166.49|3174.55|3165.85|3175.5|3166.8|3174.53|3165.83|38
1628648240000|2021-08-11 02:17:20|3174.54|3165.84|3174.89|3166.19|3175.05|3166.35|3173.79|3165.09|38
1628648250000|2021-08-11 02:17:30|3174.83|3166.13|3174.57|3165.87|3175.06|3166.36|3173.87|3165.17|39
1628648260000|2021-08-11 02:17:40|3174.6|3165.9|3174.61|3165.91|3174.75|3166.05|3174.31|3165.61|32
1628648270000|2021-08-11 02:17:50|3174.59|3165.89|3173.99|3165.29|3174.71|3166.01|3173.99|3165.29|33
1628648280000|2021-08-11 02:18:00|3173.86|3165.16|3174.09|3165.39|3174.48|3165.78|3173.86|3165.16|23
1628648290000|2021-08-11 02:18:10|3173.96|3165.26|3174.33|3165.63|3174.33|3165.63|3173.96|3165.26|17
1628648300000|2021-08-11 02:18:20|3174.45|3165.75|3175.38|3166.68|3175.42|3166.72|3174.17|3165.47|18
1628648310000|2021-08-11 02:18:30|3175.31|3166.61|3175.22|3166.52|3175.47|3166.77|3175.09|3166.39|36
1628648320000|2021-08-11 02:18:40|3175.21|3166.51|3177.08|3168.38|3177.12|3168.42|3175.21|3166.51|36
1628648330000|2021-08-11 02:18:50|3176.87|3168.17|3176.87|3168.17|3176.99|3168.29|3175.99|3167.29|34
1628648340000|2021-08-11 02:19:00|3176.88|3168.18|3177.52|3168.82|3178.17|3169.47|3176.85|3168.15|32
1628648350000|2021-08-11 02:19:10|3177.63|3168.93|3177.38|3168.68|3178|3169.3|3177.25|3168.55|29
1628648360000|2021-08-11 02:19:20|3177.4|3168.7|3173.72|3165.02|3177.62|3168.92|3173.7|3165|35
1628648370000|2021-08-11 02:19:30|3173.8|3165.1|3172.65|3163.95|3173.8|3165.1|3171.97|3163.27|29
1628648380000|2021-08-11 02:19:40|3172.67|3163.97|3172.5|3163.8|3173.53|3164.83|3172.41|3163.71|36
1628648390000|2021-08-11 02:19:50|3172.44|3163.74|3172.56|3163.86|3173.04|3164.34|3172.3|3163.6|39
1628648400000|2021-08-11 02:20:00|3172.4|3163.7|3172.26|3163.56|3172.78|3164.08|3171.07|3162.37|37
1628648410000|2021-08-11 02:20:10|3172.08|3163.38|3171.61|3162.91|3172.33|3163.63|3171.26|3162.56|39
1628648420000|2021-08-11 02:20:20|3171.77|3163.07|3171.48|3162.78|3171.95|3163.25|3171.44|3162.74|36
1628648430000|2021-08-11 02:20:30|3171.21|3162.51|3172.05|3163.35|3172.78|3164.08|3171.21|3162.51|37
1628648440000|2021-08-11 02:20:40|3171.99|3163.29|3171.92|3163.22|3172.77|3164.07|3171.84|3163.14|38
1628648450000|2021-08-11 02:20:50|3171.9|3163.2|3171.77|3163.07|3171.9|3163.2|3171.56|3162.86|37
1628648460000|2021-08-11 02:21:00|3171.71|3163.01|3172.68|3163.98|3172.82|3164.12|3171.62|3162.92|35
1628648470000|2021-08-11 02:21:10|3172.79|3164.09|3172.19|3163.49|3172.79|3164.09|3172.07|3163.37|34
1628648480000|2021-08-11 02:21:20|3172.2|3163.5|3171.45|3162.75|3172.25|3163.55|3171.39|3162.69|26
1628648490000|2021-08-11 02:21:30|3171.29|3162.59|3171.26|3162.56|3171.48|3162.78|3170.8|3162.1|35
1628648500000|2021-08-11 02:21:40|3171.44|3162.74|3172.17|3163.47|3172.3|3163.6|3171.41|3162.71|35
1628648510000|2021-08-11 02:21:50|3171.87|3163.17|3171.65|3162.95|3171.87|3163.17|3171.48|3162.78|20
1628648520000|2021-08-11 02:22:00|3171.56|3162.86|3171.04|3162.34|3171.56|3162.86|3171.02|3162.32|21
1628648530000|2021-08-11 02:22:10|3171.05|3162.35|3171.87|3163.17|3171.88|3163.18|3171.05|3162.35|28
1628648540000|2021-08-11 02:22:20|3171.86|3163.16|3171.04|3162.34|3171.86|3163.16|3170.93|3162.23|29
1628648550000|2021-08-11 02:22:30|3171.05|3162.35|3170.82|3162.12|3171.28|3162.58|3170.8|3162.1|26
1628648560000|2021-08-11 02:22:40|3170.8|3162.1|3170.84|3162.14|3171.23|3162.53|3170.46|3161.76|35
1628648570000|2021-08-11 02:22:50|3170.82|3162.12|3170.78|3162.08|3171.04|3162.34|3170.57|3161.87|34
1628648580000|2021-08-11 02:23:00|3170.72|3162.02|3170.88|3162.18|3172.18|3163.48|3170.72|3162.02|36
1628648590000|2021-08-11 02:23:10|3170.82|3162.12|3170.47|3161.77|3170.82|3162.12|3170.41|3161.71|25
1628648600000|2021-08-11 02:23:20|3170.53|3161.83|3170.5|3161.8|3170.57|3161.87|3170.42|3161.72|24
1628648610000|2021-08-11 02:23:30|3170.44|3161.74|3171.28|3162.58|3171.28|3162.58|3169.68|3160.98|28
1628648620000|2021-08-11 02:23:40|3171.64|3162.94|3172.48|3163.78|3172.56|3163.86|3171.64|3162.94|38
1628648630000|2021-08-11 02:23:50|3172.45|3163.75|3174.64|3165.94|3175.06|3166.36|3172.44|3163.74|36
1628648640000|2021-08-11 02:24:00|3174.65|3165.95|3173.18|3164.48|3174.94|3166.24|3173.18|3164.48|34
1628648650000|2021-08-11 02:24:10|3173.2|3164.5|3173.14|3164.44|3173.27|3164.57|3173.14|3164.44|31
1628648660000|2021-08-11 02:24:20|3173.15|3164.45|3172.35|3163.65|3173.24|3164.54|3172.22|3163.52|35
1628648670000|2021-08-11 02:24:30|3172.42|3163.72|3173|3164.3|3173.55|3164.85|3172.31|3163.61|30
1628648680000|2021-08-11 02:24:40|3173.06|3164.36|3172.73|3164.03|3173.24|3164.54|3172.7|3164|36
1628648690000|2021-08-11 02:24:50|3172.69|3163.99|3172.62|3163.92|3173.14|3164.44|3172.52|3163.82|38
1628648700000|2021-08-11 02:25:00|3172.54|3163.84|3173.43|3164.73|3173.43|3164.73|3172.53|3163.83|33
1628648710000|2021-08-11 02:25:10|3173.36|3164.66|3172.65|3163.95|3173.62|3164.92|3172.5|3163.8|35
1628648720000|2021-08-11 02:25:20|3173|3164.3|3173.76|3165.06|3174.13|3165.43|3172.74|3164.04|32
1628648730000|2021-08-11 02:25:30|3173.92|3165.22|3174.11|3165.41|3174.2|3165.5|3173.71|3165.01|34
1628648740000|2021-08-11 02:25:40|3173.67|3164.97|3171.8|3163.1|3173.67|3164.97|3171.65|3162.95|34
1628648750000|2021-08-11 02:25:50|3171.73|3163.03|3170.58|3161.88|3171.9|3163.2|3170.57|3161.87|33
1628648760000|2021-08-11 02:26:00|3170.6|3161.9|3170.46|3161.76|3170.7|3162|3170.34|3161.64|31
1628648770000|2021-08-11 02:26:10|3170.48|3161.78|3170.48|3161.78|3170.54|3161.84|3170.19|3161.49|26
1628648780000|2021-08-11 02:26:20|3170.3|3161.6|3170.18|3161.48|3170.3|3161.6|3169.58|3160.88|32
1628648790000|2021-08-11 02:26:30|3170.54|3161.84|3169.84|3161.14|3170.94|3162.24|3169.84|3161.14|25
1628648800000|2021-08-11 02:26:40|3169.89|3161.19|3169.58|3160.88|3169.89|3161.19|3169.49|3160.79|32
1628648810000|2021-08-11 02:26:50|3169.57|3160.87|3169.61|3160.91|3169.7|3161|3169.39|3160.69|36
1628648820000|2021-08-11 02:27:00|3169.68|3160.98|3169.56|3160.86|3169.68|3160.98|3169.5|3160.8|34
1628648830000|2021-08-11 02:27:10|3169.62|3160.92|3169.56|3160.86|3170.78|3162.08|3169.45|3160.75|37
1628648840000|2021-08-11 02:27:20|3169.51|3160.81|3169.5|3160.8|3169.62|3160.92|3169.41|3160.71|28
1628648850000|2021-08-11 02:27:30|3169.51|3160.81|3169.51|3160.81|3169.53|3160.83|3169.36|3160.66|28
1628648860000|2021-08-11 02:27:40|3169.44|3160.74|3166.48|3157.78|3169.73|3161.03|3166.48|3157.78|36
1628648870000|2021-08-11 02:27:50|3166.72|3158.02|3167.29|3158.59|3167.91|3159.21|3166.38|3157.68|28
1628648880000|2021-08-11 02:28:00|3167.47|3158.77|3167.33|3158.63|3167.47|3158.77|3167.26|3158.56|18
1628648890000|2021-08-11 02:28:10|3167.29|3158.59|3164.08|3155.38|3167.37|3158.67|3163.82|3155.12|38
1628648900000|2021-08-11 02:28:20|3164.06|3155.36|3164.14|3155.44|3164.14|3155.44|3163.59|3154.89|36
1628648910000|2021-08-11 02:28:30|3164.09|3155.39|3163.93|3155.23|3164.73|3156.03|3163.77|3155.07|37
1628648920000|2021-08-11 02:28:40|3163.51|3154.81|3163.55|3154.85|3163.97|3155.27|3163.07|3154.37|34
1628648930000|2021-08-11 02:28:50|3163.53|3154.83|3163.49|3154.79|3163.6|3154.9|3163.49|3154.79|22
1628648940000|2021-08-11 02:29:00|3163.48|3154.78|3162.88|3154.18|3163.54|3154.84|3162.66|3153.96|28
1628648950000|2021-08-11 02:29:10|3162.87|3154.17|3163|3154.3|3163.17|3154.47|3162.33|3153.63|34
1628648960000|2021-08-11 02:29:20|3163.03|3154.33|3166.61|3157.91|3166.81|3158.11|3162.97|3154.27|37
1628648970000|2021-08-11 02:29:30|3166.68|3157.98|3166.43|3157.73|3167.09|3158.39|3165.72|3157.02|34
1628648980000|2021-08-11 02:29:40|3166.46|3157.76|3165.36|3156.66|3167.25|3158.55|3165.36|3156.66|28
1628648990000|2021-08-11 02:29:50|3165.16|3156.46|3165.4|3156.7|3165.64|3156.94|3164.88|3156.18|38
1628649000000|2021-08-11 02:30:00|3165.51|3156.81|3166.16|3157.46|3166.52|3157.82|3165.27|3156.57|37
1628649010000|2021-08-11 02:30:10|3166.15|3157.45|3163.1|3154.4|3166.15|3157.45|3163.1|3154.4|35
1628649020000|2021-08-11 02:30:20|3163.19|3154.49|3160.27|3151.57|3163.19|3154.49|3159.19|3150.49|38
1628649030000|2021-08-11 02:30:30|3160.05|3151.35|3158.92|3150.22|3160.94|3152.24|3158.92|3150.22|35
1628649040000|2021-08-11 02:30:40|3159.01|3150.31|3158.38|3149.68|3159.4|3150.7|3157.83|3149.13|38
1628649050000|2021-08-11 02:30:50|3157.78|3149.08|3156.7|3148|3158.88|3150.18|3156.49|3147.79|35
1628649060000|2021-08-11 02:31:00|3156.09|3147.39|3156.52|3147.82|3157.2|3148.5|3155.87|3147.17|38
1628649070000|2021-08-11 02:31:10|3156.49|3147.79|3158.31|3149.61|3158.45|3149.75|3156.29|3147.59|40
1628649080000|2021-08-11 02:31:20|3158.28|3149.58|3156.92|3148.22|3159.43|3150.73|3156.22|3147.52|36
1628649090000|2021-08-11 02:31:30|3157.02|3148.32|3156.73|3148.03|3157.19|3148.49|3155.79|3147.09|40
1628649100000|2021-08-11 02:31:40|3156.87|3148.17|3156.96|3148.26|3157.63|3148.93|3156.87|3148.17|36
1628649110000|2021-08-11 02:31:50|3156.9|3148.2|3156.72|3148.02|3156.93|3148.23|3156.08|3147.38|35
1628649120000|2021-08-11 02:32:00|3156.36|3147.66|3154.65|3145.95|3156.36|3147.66|3154.6|3145.9|39
1628649130000|2021-08-11 02:32:10|3154.58|3145.88|3155.24|3146.54|3155.65|3146.95|3154.45|3145.75|36
1628649140000|2021-08-11 02:32:20|3155.16|3146.46|3157.17|3148.47|3157.17|3148.47|3155.09|3146.39|35
1628649150000|2021-08-11 02:32:30|3157.21|3148.51|3155.18|3146.48|3157.37|3148.67|3155.18|3146.48|36
1628649160000|2021-08-11 02:32:40|3155.12|3146.42|3155.02|3146.32|3156.26|3147.56|3154.83|3146.13|38
1628649170000|2021-08-11 02:32:50|3155.05|3146.35|3154.66|3145.96|3155.49|3146.79|3154.48|3145.78|36
1628649180000|2021-08-11 02:33:00|3154.27|3145.57|3153.67|3144.97|3154.27|3145.57|3152.97|3144.27|38
1628649190000|2021-08-11 02:33:10|3154|3145.3|3151.22|3142.52|3154.22|3145.52|3151.22|3142.52|36
1628649200000|2021-08-11 02:33:20|3151.23|3142.53|3149.91|3141.21|3151.38|3142.68|3149.91|3141.21|34
1628649210000|2021-08-11 02:33:30|3149.85|3141.15|3148.46|3139.76|3149.85|3141.15|3148.32|3139.62|32
1628649220000|2021-08-11 02:33:40|3148.47|3139.77|3148.19|3139.49|3148.5|3139.8|3147.32|3138.62|34
1628649230000|2021-08-11 02:33:50|3148.17|3139.47|3149.02|3140.32|3150.74|3142.04|3148.16|3139.46|38
1628649240000|2021-08-11 02:34:00|3149.01|3140.31|3148.02|3139.32|3149.01|3140.31|3147.79|3139.09|38
1628649250000|2021-08-11 02:34:10|3147.96|3139.26|3150.74|3142.04|3150.99|3142.29|3147.96|3139.26|38
1628649260000|2021-08-11 02:34:20|3150.69|3141.99|3151.26|3142.56|3151.26|3142.56|3150.57|3141.87|35
1628649270000|2021-08-11 02:34:30|3151.3|3142.6|3151.58|3142.88|3151.7|3143|3150.66|3141.96|33
1628649280000|2021-08-11 02:34:40|3151.52|3142.82|3151.25|3142.55|3151.75|3143.05|3151.24|3142.54|34
1628649290000|2021-08-11 02:34:50|3150.87|3142.17|3151.42|3142.72|3151.65|3142.95|3150.65|3141.95|33
1628649300000|2021-08-11 02:35:00|3151.45|3142.75|3151.64|3142.94|3151.66|3142.96|3151.45|3142.75|30
1628649310000|2021-08-11 02:35:10|3151.71|3143.01|3150.71|3142.01|3152.06|3143.36|3150.71|3142.01|29
1628649320000|2021-08-11 02:35:20|3150.68|3141.98|3149.69|3140.99|3150.68|3141.98|3149.04|3140.34|28
1628649330000|2021-08-11 02:35:30|3149.74|3141.04|3149.13|3140.43|3149.85|3141.15|3148.56|3139.86|25
1628649340000|2021-08-11 02:35:40|3149.18|3140.48|3148.97|3140.27|3149.71|3141.01|3148.69|3139.99|34
1628649350000|2021-08-11 02:35:50|3148.95|3140.25|3150.57|3141.87|3150.57|3141.87|3148.76|3140.06|37
1628649360000|2021-08-11 02:36:00|3150.59|3141.89|3150.91|3142.21|3150.91|3142.21|3149.99|3141.29|40
1628649370000|2021-08-11 02:36:10|3150.81|3142.11|3149.39|3140.69|3150.94|3142.24|3149.1|3140.4|36
1628649380000|2021-08-11 02:36:20|3149.07|3140.37|3148.92|3140.22|3150.12|3141.42|3148.61|3139.91|32
1628649390000|2021-08-11 02:36:30|3149.38|3140.68|3148.95|3140.25|3149.56|3140.86|3148.95|3140.25|28
1628649400000|2021-08-11 02:36:40|3148.82|3140.12|3148.73|3140.03|3149.16|3140.46|3148.54|3139.84|24
1628649410000|2021-08-11 02:36:50|3148.72|3140.02|3148.42|3139.72|3149.39|3140.69|3148.24|3139.54|39
1628649420000|2021-08-11 02:37:00|3148.73|3140.03|3148.01|3139.31|3148.73|3140.03|3147.92|3139.22|16
1628649430000|2021-08-11 02:37:10|3148.07|3139.37|3148.32|3139.62|3148.66|3139.96|3147.24|3138.54|40
1628649440000|2021-08-11 02:37:20|3148.37|3139.67|3149.99|3141.29|3150.44|3141.74|3148.36|3139.66|37
1628649450000|2021-08-11 02:37:30|3150.01|3141.31|3148.83|3140.13|3150.01|3141.31|3148.83|3140.13|36
1628649460000|2021-08-11 02:37:40|3148.75|3140.05|3147.74|3139.04|3148.75|3140.05|3147.63|3138.93|36
1628649470000|2021-08-11 02:37:50|3147.71|3139.01|3148.51|3139.81|3148.58|3139.88|3147.64|3138.94|33
1628649480000|2021-08-11 02:38:00|3148.58|3139.88|3149.96|3141.26|3150.09|3141.39|3148.58|3139.88|30
1628649490000|2021-08-11 02:38:10|3149.93|3141.23|3148.6|3139.9|3150.04|3141.34|3148.6|3139.9|32
1628649500000|2021-08-11 02:38:20|3148.43|3139.73|3148.55|3139.85|3148.82|3140.12|3148.38|3139.68|24
1628649510000|2021-08-11 02:38:30|3148.58|3139.88|3148.47|3139.77|3148.58|3139.88|3147.78|3139.08|28
1628649520000|2021-08-11 02:38:40|3148.53|3139.83|3147.44|3138.74|3148.55|3139.85|3147.43|3138.73|23
1628649530000|2021-08-11 02:38:50|3147.48|3138.78|3148.27|3139.57|3148.41|3139.71|3147.48|3138.78|37
1628649540000|2021-08-11 02:39:00|3148.31|3139.61|3150.03|3141.33|3150.12|3141.42|3148.31|3139.61|36
1628649550000|2021-08-11 02:39:10|3150.08|3141.38|3148.72|3140.02|3150.09|3141.39|3148.64|3139.94|28
1628649560000|2021-08-11 02:39:20|3148.64|3139.94|3148.67|3139.97|3150.15|3141.45|3148.64|3139.94|34
1628649570000|2021-08-11 02:39:30|3148.66|3139.96|3149.9|3141.2|3150.21|3141.51|3148.66|3139.96|37
1628649580000|2021-08-11 02:39:40|3149.94|3141.24|3148.96|3140.26|3149.94|3141.24|3148.79|3140.09|36
1628649590000|2021-08-11 02:39:50|3148.94|3140.24|3149.79|3141.09|3150.04|3141.34|3148.94|3140.24|36
1628649600000|2021-08-11 02:40:00|3149.93|3141.23|3151.06|3142.36|3151.08|3142.38|3149.72|3141.02|37
1628649610000|2021-08-11 02:40:10|3151.11|3142.41|3144.32|3135.62|3151.18|3142.48|3143.86|3135.16|37
1628649620000|2021-08-11 02:40:20|3144.35|3135.65|3146.4|3137.7|3146.63|3137.93|3144.35|3135.65|37
1628649630000|2021-08-11 02:40:30|3146.52|3137.82|3145.11|3136.41|3146.62|3137.92|3144.01|3135.31|31
1628649640000|2021-08-11 02:40:40|3145.1|3136.4|3143.53|3134.83|3145.1|3136.4|3142.39|3133.69|34
1628649650000|2021-08-11 02:40:50|3143.49|3134.79|3143.12|3134.42|3144.39|3135.69|3142.92|3134.22|33
1628649660000|2021-08-11 02:41:00|3143.73|3135.03|3139.75|3131.05|3143.91|3135.21|3139.75|3131.05|37
1628649670000|2021-08-11 02:41:10|3140.08|3131.38|3141.78|3133.08|3143.29|3134.59|3140.03|3131.33|38
1628649680000|2021-08-11 02:41:20|3141.87|3133.17|3138.12|3129.42|3141.87|3133.17|3137.38|3128.68|39
1628649690000|2021-08-11 02:41:30|3138.18|3129.48|3139.11|3130.41|3139.77|3131.07|3137.67|3128.97|36
1628649700000|2021-08-11 02:41:40|3139.25|3130.55|3139.07|3130.37|3139.75|3131.05|3138.47|3129.77|38
1628649710000|2021-08-11 02:41:50|3139.1|3130.4|3137.21|3128.51|3139.24|3130.54|3137.09|3128.39|38
1628649720000|2021-08-11 02:42:00|3137.25|3128.55|3137.87|3129.17|3138.1|3129.4|3137.25|3128.55|29
1628649730000|2021-08-11 02:42:10|3137.86|3129.16|3140.29|3131.59|3140.29|3131.59|3137.85|3129.15|36
1628649740000|2021-08-11 02:42:20|3140.37|3131.67|3140.59|3131.89|3141.79|3133.09|3140.12|3131.42|35
1628649750000|2021-08-11 02:42:30|3140.61|3131.91|3138.23|3129.53|3140.68|3131.98|3138.23|3129.53|36
1628649760000|2021-08-11 02:42:40|3138.19|3129.49|3135.46|3126.76|3138.19|3129.49|3135.44|3126.74|38
1628649770000|2021-08-11 02:42:50|3135.41|3126.71|3136.68|3127.98|3136.68|3127.98|3135.26|3126.56|38
1628649780000|2021-08-11 02:43:00|3136.69|3127.99|3137.71|3129.01|3138.61|3129.91|3135.9|3127.2|39
1628649790000|2021-08-11 02:43:10|3138.15|3129.45|3136.05|3127.35|3138.78|3130.08|3135.93|3127.23|38
1628649800000|2021-08-11 02:43:20|3136.06|3127.36|3139.29|3130.59|3139.48|3130.78|3136.06|3127.36|36
1628649810000|2021-08-11 02:43:30|3139.35|3130.65|3135.21|3126.51|3140.36|3131.66|3135.04|3126.34|39
1628649820000|2021-08-11 02:43:40|3135.2|3126.5|3135.23|3126.53|3135.77|3127.07|3133.8|3125.1|39
1628649830000|2021-08-11 02:43:50|3135.02|3126.32|3134.21|3125.51|3135.34|3126.64|3134.01|3125.31|34
1628649840000|2021-08-11 02:44:00|3134.29|3125.59|3135.2|3126.5|3135.68|3126.98|3134.29|3125.59|35
1628649850000|2021-08-11 02:44:10|3135.13|3126.43|3132.49|3123.79|3135.13|3126.43|3132.49|3123.79|35
1628649860000|2021-08-11 02:44:20|3132.6|3123.9|3134.38|3125.68|3134.41|3125.71|3132.44|3123.74|30
1628649870000|2021-08-11 02:44:30|3134.37|3125.67|3135.32|3126.62|3135.54|3126.84|3134.37|3125.67|37
1628649880000|2021-08-11 02:44:40|3135.08|3126.38|3135.83|3127.13|3136|3127.3|3135.08|3126.38|30
1628649890000|2021-08-11 02:44:50|3135.8|3127.1|3137.02|3128.32|3137.07|3128.37|3135.53|3126.83|28
1628649900000|2021-08-11 02:45:00|3137.01|3128.31|3136.17|3127.47|3137.17|3128.47|3135.73|3127.03|37
1628649910000|2021-08-11 02:45:10|3136.03|3127.33|3136.12|3127.42|3136.9|3128.2|3135.87|3127.17|33
1628649920000|2021-08-11 02:45:20|3136.11|3127.41|3136.32|3127.62|3136.55|3127.85|3135.78|3127.08|38
1628649930000|2021-08-11 02:45:30|3136.34|3127.64|3136.76|3128.06|3136.79|3128.09|3136.1|3127.4|37
1628649940000|2021-08-11 02:45:40|3136.63|3127.93|3138.22|3129.52|3138.22|3129.52|3136.22|3127.52|36
1628649950000|2021-08-11 02:45:50|3138.23|3129.53|3140|3131.3|3140|3131.3|3137.93|3129.23|36
1628649960000|2021-08-11 02:46:00|3140.2|3131.5|3137.71|3129.01|3140.2|3131.5|3137.21|3128.51|37
1628649970000|2021-08-11 02:46:10|3137.74|3129.04|3135.4|3126.7|3137.75|3129.05|3135.4|3126.7|37
1628649980000|2021-08-11 02:46:20|3135.54|3126.84|3136.1|3127.4|3136.37|3127.67|3135.25|3126.55|31
1628649990000|2021-08-11 02:46:30|3135.75|3127.05|3136.35|3127.65|3136.79|3128.09|3135.27|3126.57|31
1628650000000|2021-08-11 02:46:40|3136.31|3127.61|3134.61|3125.91|3136.52|3127.82|3134.5|3125.8|27
1628650010000|2021-08-11 02:46:50|3134.67|3125.97|3132.85|3124.15|3134.76|3126.06|3132.81|3124.11|27
1628650020000|2021-08-11 02:47:00|3133.04|3124.34|3132.6|3123.9|3133.16|3124.46|3131.11|3122.41|30
1628650030000|2021-08-11 02:47:10|3132.92|3124.22|3132.93|3124.23|3133.46|3124.76|3132.48|3123.78|33
1628650040000|2021-08-11 02:47:20|3132.94|3124.24|3131.87|3123.17|3133|3124.3|3131.87|3123.17|23
1628650050000|2021-08-11 02:47:30|3131.83|3123.13|3128.95|3120.25|3132.21|3123.51|3128.94|3120.24|34
1628650060000|2021-08-11 02:47:40|3128.94|3120.24|3129.19|3120.49|3131.79|3123.09|3127.5|3118.8|37
1628650070000|2021-08-11 02:47:50|3129.25|3120.55|3126.52|3117.82|3129.25|3120.55|3126.44|3117.74|39
1628650080000|2021-08-11 02:48:00|3126.7|3118|3128.5|3119.8|3129.75|3121.05|3126.7|3118|40
1628650090000|2021-08-11 02:48:10|3128.44|3119.74|3130.3|3121.6|3130.39|3121.69|3128.23|3119.53|39
1628650100000|2021-08-11 02:48:20|3129.77|3121.07|3130.61|3121.91|3130.61|3121.91|3129.54|3120.84|34
1628650110000|2021-08-11 02:48:30|3130.52|3121.82|3131.15|3122.45|3131.66|3122.96|3130.52|3121.82|36
1628650120000|2021-08-11 02:48:40|3131.3|3122.6|3132.55|3123.85|3132.71|3124.01|3131.19|3122.49|34
1628650130000|2021-08-11 02:48:50|3132.75|3124.05|3132.32|3123.62|3132.86|3124.16|3132.32|3123.62|28
1628650140000|2021-08-11 02:49:00|3132.34|3123.64|3133.57|3124.87|3133.57|3124.87|3132.26|3123.56|25
1628650150000|2021-08-11 02:49:10|3133.59|3124.89|3132.2|3123.5|3134.27|3125.57|3132.2|3123.5|34
1628650160000|2021-08-11 02:49:20|3132.18|3123.48|3132.4|3123.7|3133.26|3124.56|3132.18|3123.48|34
1628650170000|2021-08-11 02:49:30|3132.39|3123.69|3134.13|3125.43|3134.13|3125.43|3132.31|3123.61|35
1628650180000|2021-08-11 02:49:40|3134.28|3125.58|3134.52|3125.82|3134.66|3125.96|3134.12|3125.42|32
1628650190000|2021-08-11 02:49:50|3134.64|3125.94|3136.2|3127.5|3136.2|3127.5|3133.97|3125.27|34
1628650200000|2021-08-11 02:50:00|3136.1|3127.4|3135.22|3126.52|3136.13|3127.43|3133.28|3124.58|38
1628650210000|2021-08-11 02:50:10|3135.34|3126.64|3136.53|3127.83|3136.53|3127.83|3135.34|3126.64|36
1628650220000|2021-08-11 02:50:20|3136.39|3127.69|3138.49|3129.79|3138.49|3129.79|3136.19|3127.49|34
1628650230000|2021-08-11 02:50:30|3138.76|3130.06|3138.25|3129.55|3138.76|3130.06|3137.2|3128.5|33
1628650240000|2021-08-11 02:50:40|3138.22|3129.52|3139.34|3130.64|3139.54|3130.84|3138.22|3129.52|17
1628650250000|2021-08-11 02:50:50|3139.36|3130.66|3139.41|3130.71|3139.59|3130.89|3139.17|3130.47|26
1628650260000|2021-08-11 02:51:00|3139.53|3130.83|3138.75|3130.05|3139.86|3131.16|3138.75|3130.05|36
1628650270000|2021-08-11 02:51:10|3138.85|3130.15|3137.6|3128.9|3138.85|3130.15|3136.44|3127.74|32
1628650280000|2021-08-11 02:51:20|3137.64|3128.94|3137.55|3128.85|3138.24|3129.54|3137.55|3128.85|32
1628650290000|2021-08-11 02:51:30|3137.57|3128.87|3137.86|3129.16|3137.86|3129.16|3137.52|3128.82|25
1628650300000|2021-08-11 02:51:40|3137.78|3129.08|3138.01|3129.31|3139.2|3130.5|3137.78|3129.08|39
1628650310000|2021-08-11 02:51:50|3138.02|3129.32|3139.41|3130.71|3139.44|3130.74|3138.02|3129.32|34
1628650320000|2021-08-11 02:52:00|3139.4|3130.7|3139.06|3130.36|3139.4|3130.7|3138.34|3129.64|37
1628650330000|2021-08-11 02:52:10|3139.15|3130.45|3138.7|3130|3139.59|3130.89|3138.7|3130|36
1628650340000|2021-08-11 02:52:20|3138.68|3129.98|3138|3129.3|3138.68|3129.98|3137.96|3129.26|28
1628650350000|2021-08-11 02:52:30|3138.02|3129.32|3137.29|3128.59|3138.33|3129.63|3137.26|3128.56|31
1628650360000|2021-08-11 02:52:40|3137.52|3128.82|3139.23|3130.53|3139.23|3130.53|3137.24|3128.54|29
1628650370000|2021-08-11 02:52:50|3139.16|3130.46|3140.81|3132.11|3140.81|3132.11|3139.16|3130.46|35
1628650380000|2021-08-11 02:53:00|3140.42|3131.72|3141.28|3132.58|3141.44|3132.74|3140.42|3131.72|30
1628650390000|2021-08-11 02:53:10|3141.37|3132.67|3141.28|3132.58|3141.63|3132.93|3141.11|3132.41|24
1628650400000|2021-08-11 02:53:20|3141.27|3132.57|3140.62|3131.92|3141.28|3132.58|3140.54|3131.84|27
1628650410000|2021-08-11 02:53:30|3140.54|3131.84|3140.77|3132.07|3140.78|3132.08|3140.54|3131.84|15
1628650420000|2021-08-11 02:53:40|3140.93|3132.23|3141.37|3132.67|3141.62|3132.92|3140.83|3132.13|10
1628650430000|2021-08-11 02:53:50|3141.61|3132.91|3141.64|3132.94|3141.89|3133.19|3141.35|3132.65|21
1628650440000|2021-08-11 02:54:00|3141.73|3133.03|3142.98|3134.28|3142.98|3134.28|3141.69|3132.99|32
1628650450000|2021-08-11 02:54:10|3142.76|3134.06|3142.7|3134|3143.05|3134.35|3142.55|3133.85|28
1628650460000|2021-08-11 02:54:20|3142.87|3134.17|3143.17|3134.47|3143.33|3134.63|3142.48|3133.78|30
1628650470000|2021-08-11 02:54:30|3143.08|3134.38|3142.89|3134.19|3143.14|3134.44|3142.87|3134.17|11
1628650480000|2021-08-11 02:54:40|3143.12|3134.42|3143.12|3134.42|3143.53|3134.83|3142.78|3134.08|12
1628650490000|2021-08-11 02:54:50|3143.25|3134.55|3143.47|3134.77|3143.69|3134.99|3143.12|3134.42|14
1628650500000|2021-08-11 02:55:00|3143.26|3134.56|3143.45|3134.75|3143.95|3135.25|3143.1|3134.4|17
1628650510000|2021-08-11 02:55:10|3143.49|3134.79|3143.19|3134.49|3144.26|3135.56|3143.07|3134.37|22
1628650520000|2021-08-11 02:55:20|3143.38|3134.68|3143.79|3135.09|3144.07|3135.37|3143.02|3134.32|31
1628650530000|2021-08-11 02:55:30|3143.73|3135.03|3144.24|3135.54|3144.33|3135.63|3143.49|3134.79|25
1628650540000|2021-08-11 02:55:40|3144.27|3135.57|3144.56|3135.86|3145.08|3136.38|3144.22|3135.52|29
1628650550000|2021-08-11 02:55:50|3144.65|3135.95|3144.15|3135.45|3144.98|3136.28|3143.71|3135.01|36
1628650560000|2021-08-11 02:56:00|3144.13|3135.43|3142.46|3133.76|3144.44|3135.74|3142.46|3133.76|30
1628650570000|2021-08-11 02:56:10|3142.44|3133.74|3142.52|3133.82|3142.59|3133.89|3142.28|3133.58|31
1628650580000|2021-08-11 02:56:20|3142.53|3133.83|3143.54|3134.84|3143.54|3134.84|3142.4|3133.7|33
1628650590000|2021-08-11 02:56:30|3143.22|3134.52|3139.22|3130.52|3143.22|3134.52|3139.12|3130.42|36
1628650600000|2021-08-11 02:56:40|3139.19|3130.49|3139.37|3130.67|3139.41|3130.71|3139.13|3130.43|10
1628650610000|2021-08-11 02:56:50|3139.24|3130.54|3138.74|3130.04|3139.24|3130.54|3138.22|3129.52|22
1628650620000|2021-08-11 02:57:00|3138.66|3129.96|3139.5|3130.8|3139.5|3130.8|3138.66|3129.96|35
1628650630000|2021-08-11 02:57:10|3139.86|3131.16|3142.85|3134.15|3142.85|3134.15|3139.86|3131.16|39
1628650640000|2021-08-11 02:57:20|3142.88|3134.18|3142.24|3133.54|3142.88|3134.18|3141.86|3133.16|34
1628650650000|2021-08-11 02:57:30|3142.26|3133.56|3142.3|3133.6|3142.3|3133.6|3141.22|3132.52|35
1628650660000|2021-08-11 02:57:40|3142.26|3133.56|3140.3|3131.6|3142.46|3133.76|3139.83|3131.13|35
1628650670000|2021-08-11 02:57:50|3140.32|3131.62|3143.09|3134.39|3143.59|3134.89|3140.23|3131.53|38
1628650680000|2021-08-11 02:58:00|3143.2|3134.5|3142.86|3134.16|3143.45|3134.75|3142.65|3133.95|37
1628650690000|2021-08-11 02:58:10|3142.88|3134.18|3143.23|3134.53|3143.32|3134.62|3142.33|3133.63|33
1628650700000|2021-08-11 02:58:20|3143.27|3134.57|3142.83|3134.13|3143.39|3134.69|3142.7|3134|36
1628650710000|2021-08-11 02:58:30|3142.69|3133.99|3142.89|3134.19|3143.26|3134.56|3142.16|3133.46|33
1628650720000|2021-08-11 02:58:40|3142.91|3134.21|3143.69|3134.99|3144.2|3135.5|3142.58|3133.88|32
1628650730000|2021-08-11 02:58:50|3143.59|3134.89|3143.79|3135.09|3144.28|3135.58|3143.59|3134.89|30
1628650740000|2021-08-11 02:59:00|3143.77|3135.07|3143.71|3135.01|3144.15|3135.45|3143.5|3134.8|24
1628650750000|2021-08-11 02:59:10|3143.6|3134.9|3143.19|3134.49|3143.76|3135.06|3142.94|3134.24|32
1628650760000|2021-08-11 02:59:20|3143.11|3134.41|3143.48|3134.78|3143.58|3134.88|3143.03|3134.33|30
1628650770000|2021-08-11 02:59:30|3143.49|3134.79|3143.79|3135.09|3143.83|3135.13|3143.35|3134.65|23
1628650780000|2021-08-11 02:59:40|3143.96|3135.26|3143.71|3135.01|3144.44|3135.74|3143.49|3134.79|31
1628650790000|2021-08-11 02:59:50|3143.67|3134.97|3144.29|3135.59|3144.3|3135.6|3143.67|3134.97|25
1628650800000|2021-08-11 03:00:00|3144.24|3135.54|3143.29|3134.59|3144.44|3135.74|3143.23|3134.53|31
1628650810000|2021-08-11 03:00:10|3143.69|3134.99|3142.23|3133.53|3144.06|3135.36|3142.23|3133.53|30
1628650820000|2021-08-11 03:00:20|3142.32|3133.62|3142.33|3133.63|3142.55|3133.85|3141.88|3133.18|24
1628650830000|2021-08-11 03:00:30|3142.25|3133.55|3142.33|3133.63|3142.45|3133.75|3141.88|3133.18|23
1628650840000|2021-08-11 03:00:40|3142.29|3133.59|3142.03|3133.33|3142.33|3133.63|3141.38|3132.68|23
1628650850000|2021-08-11 03:00:50|3142.22|3133.52|3141.35|3132.65|3142.38|3133.68|3141.19|3132.49|36
1628650860000|2021-08-11 03:01:00|3141.39|3132.69|3139.75|3131.05|3141.4|3132.7|3139.75|3131.05|29
1628650870000|2021-08-11 03:01:10|3139.74|3131.04|3140.45|3131.75|3140.68|3131.98|3139.74|3131.04|34
1628650880000|2021-08-11 03:01:20|3140.44|3131.74|3139.19|3130.49|3140.56|3131.86|3139.18|3130.48|32
1628650890000|2021-08-11 03:01:30|3138.96|3130.26|3139.66|3130.96|3139.66|3130.96|3138.79|3130.09|35
1628650900000|2021-08-11 03:01:40|3139.59|3130.89|3140.22|3131.52|3140.42|3131.72|3139.46|3130.76|36
1628650910000|2021-08-11 03:01:50|3140.21|3131.51|3140.13|3131.43|3140.29|3131.59|3139.98|3131.28|19
1628650920000|2021-08-11 03:02:00|3140.16|3131.46|3139.09|3130.39|3140.27|3131.57|3139.07|3130.37|36
1628650930000|2021-08-11 03:02:10|3139.04|3130.34|3137.77|3129.07|3139.04|3130.34|3137.75|3129.05|35
1628650940000|2021-08-11 03:02:20|3137.83|3129.13|3138.25|3129.55|3138.25|3129.55|3137.6|3128.9|32
1628650950000|2021-08-11 03:02:30|3138.27|3129.57|3137.99|3129.29|3138.56|3129.86|3137.8|3129.1|39
1628650960000|2021-08-11 03:02:40|3138.02|3129.32|3137.19|3128.49|3138.02|3129.32|3137.19|3128.49|34
1628650970000|2021-08-11 03:02:50|3137.23|3128.53|3137.79|3129.09|3137.79|3129.09|3137.1|3128.4|37
1628650980000|2021-08-11 03:03:00|3137.58|3128.88|3137.37|3128.67|3137.61|3128.91|3137.18|3128.48|31
1628650990000|2021-08-11 03:03:10|3137.39|3128.69|3137.64|3128.94|3137.81|3129.11|3137.18|3128.48|24
1628651000000|2021-08-11 03:03:20|3137.8|3129.1|3137.34|3128.64|3137.83|3129.13|3137.34|3128.64|26
1628651010000|2021-08-11 03:03:30|3137.33|3128.63|3137.58|3128.88|3137.86|3129.16|3137.08|3128.38|29
1628651020000|2021-08-11 03:03:40|3137.31|3128.61|3136.46|3127.76|3137.4|3128.7|3136.27|3127.57|36
1628651030000|2021-08-11 03:03:50|3136.44|3127.74|3136.57|3127.87|3136.84|3128.14|3136.38|3127.68|28
1628651040000|2021-08-11 03:04:00|3136.56|3127.86|3136.64|3127.94|3136.66|3127.96|3136.23|3127.53|21
1628651050000|2021-08-11 03:04:10|3136.62|3127.92|3139.38|3130.68|3139.38|3130.68|3136.58|3127.88|38
1628651060000|2021-08-11 03:04:20|3139.7|3131|3140.7|3132|3140.78|3132.08|3139.7|3131|38
1628651070000|2021-08-11 03:04:30|3140.64|3131.94|3140.39|3131.69|3140.79|3132.09|3139.66|3130.96|36
1628651080000|2021-08-11 03:04:40|3140.5|3131.8|3140.63|3131.93|3140.73|3132.03|3140.3|3131.6|36
1628651090000|2021-08-11 03:04:50|3140.43|3131.73|3139.45|3130.75|3140.61|3131.91|3139.45|3130.75|37
1628651100000|2021-08-11 03:05:00|3139.63|3130.93|3140.76|3132.06|3140.8|3132.1|3139.63|3130.93|34
1628651110000|2021-08-11 03:05:10|3140.8|3132.1|3140.76|3132.06|3140.8|3132.1|3139.3|3130.6|30
1628651120000|2021-08-11 03:05:20|3140.52|3131.82|3141.14|3132.44|3141.34|3132.64|3140.52|3131.82|31
1628651130000|2021-08-11 03:05:30|3141.08|3132.38|3140.72|3132.02|3141.29|3132.59|3139.61|3130.91|21
1628651140000|2021-08-11 03:05:40|3140.85|3132.15|3141.54|3132.84|3141.67|3132.97|3140.85|3132.15|30
1628651150000|2021-08-11 03:05:50|3141.68|3132.98|3142.01|3133.31|3142.56|3133.86|3141.46|3132.76|38
1628651160000|2021-08-11 03:06:00|3142.67|3133.97|3142.03|3133.33|3143.39|3134.69|3142.03|3133.33|38
1628651170000|2021-08-11 03:06:10|3141.76|3133.06|3143.2|3134.5|3143.44|3134.74|3141.76|3133.06|39
1628651180000|2021-08-11 03:06:20|3143.4|3134.7|3143.59|3134.89|3143.64|3134.94|3143.06|3134.36|36
1628651190000|2021-08-11 03:06:30|3143.36|3134.66|3143.43|3134.73|3143.6|3134.9|3143.09|3134.39|32
1628651200000|2021-08-11 03:06:40|3143.54|3134.84|3143.47|3134.77|3143.55|3134.85|3142.5|3133.8|34
1628651210000|2021-08-11 03:06:50|3143.27|3134.57|3143.31|3134.61|3144.05|3135.35|3142.92|3134.22|34
1628651220000|2021-08-11 03:07:00|3143.29|3134.59|3143.47|3134.77|3144.03|3135.33|3143.11|3134.41|34
1628651230000|2021-08-11 03:07:10|3143.89|3135.19|3142.97|3134.27|3143.95|3135.25|3142.68|3133.98|21
1628651240000|2021-08-11 03:07:20|3142.96|3134.26|3141.31|3132.61|3143|3134.3|3141.15|3132.45|26
1628651250000|2021-08-11 03:07:30|3141.36|3132.66|3141.87|3133.17|3141.87|3133.17|3141.01|3132.31|18
1628651260000|2021-08-11 03:07:40|3141.75|3133.05|3141.5|3132.8|3141.75|3133.05|3141.33|3132.63|9
1628651270000|2021-08-11 03:07:50|3141.48|3132.78|3141.42|3132.72|3141.7|3133|3141.17|3132.47|20
1628651280000|2021-08-11 03:08:00|3141.4|3132.7|3140.64|3131.94|3141.4|3132.7|3140.61|3131.91|23
1628651290000|2021-08-11 03:08:10|3140.67|3131.97|3139.28|3130.58|3140.67|3131.97|3139.28|3130.58|35
1628651300000|2021-08-11 03:08:20|3139.25|3130.55|3139.23|3130.53|3139.51|3130.81|3139.23|3130.53|21
1628651310000|2021-08-11 03:08:30|3139.39|3130.69|3139.24|3130.54|3139.51|3130.81|3139.07|3130.37|26
1628651320000|2021-08-11 03:08:40|3139.25|3130.55|3140.14|3131.44|3140.59|3131.89|3139.12|3130.42|30
1628651330000|2021-08-11 03:08:50|3140.13|3131.43|3139.71|3131.01|3140.6|3131.9|3139.71|3131.01|34
1628651340000|2021-08-11 03:09:00|3139.69|3130.99|3140.37|3131.67|3140.49|3131.79|3139.69|3130.99|35
1628651350000|2021-08-11 03:09:10|3140.36|3131.66|3140.66|3131.96|3140.66|3131.96|3140.36|3131.66|32
1628651360000|2021-08-11 03:09:20|3140.85|3132.15|3141.63|3132.93|3141.63|3132.93|3140.76|3132.06|34
1628651370000|2021-08-11 03:09:30|3141.52|3132.82|3141.43|3132.73|3141.58|3132.88|3141.19|3132.49|30
1628651380000|2021-08-11 03:09:40|3141.48|3132.78|3140.69|3131.99|3141.48|3132.78|3140.25|3131.55|35
1628651390000|2021-08-11 03:09:50|3140.51|3131.81|3141.43|3132.73|3141.43|3132.73|3140.5|3131.8|35
1628651400000|2021-08-11 03:10:00|3141.54|3132.84|3140.74|3132.04|3141.56|3132.86|3140.23|3131.53|34
1628651410000|2021-08-11 03:10:10|3140.61|3131.91|3140.61|3131.91|3140.7|3132|3140.37|3131.67|22
1628651420000|2021-08-11 03:10:20|3140.64|3131.94|3141.19|3132.49|3141.43|3132.73|3140.64|3131.94|34
1628651430000|2021-08-11 03:10:30|3141.2|3132.5|3141.17|3132.47|3141.22|3132.52|3140.77|3132.07|31
1628651440000|2021-08-11 03:10:40|3141.18|3132.48|3141.35|3132.65|3141.86|3133.16|3141.05|3132.35|34
1628651450000|2021-08-11 03:10:50|3141.46|3132.76|3141.41|3132.71|3141.79|3133.09|3141.23|3132.53|36
1628651460000|2021-08-11 03:11:00|3141.47|3132.77|3142.33|3133.63|3142.45|3133.75|3141.36|3132.66|37
1628651470000|2021-08-11 03:11:10|3142.26|3133.56|3141.13|3132.43|3142.41|3133.71|3141.13|3132.43|38
1628651480000|2021-08-11 03:11:20|3140.99|3132.29|3140.51|3131.81|3141.39|3132.69|3140.32|3131.62|30
1628651490000|2021-08-11 03:11:30|3140.54|3131.84|3140.35|3131.65|3140.76|3132.06|3140.26|3131.56|32
1628651500000|2021-08-11 03:11:40|3140.63|3131.93|3140.65|3131.95|3140.83|3132.13|3140.47|3131.77|29
1628651510000|2021-08-11 03:11:50|3140.66|3131.96|3140.65|3131.95|3140.7|3132|3140.37|3131.67|22
1628651520000|2021-08-11 03:12:00|3140.68|3131.98|3141.25|3132.55|3141.25|3132.55|3140.6|3131.9|20
1628651530000|2021-08-11 03:12:10|3141.26|3132.56|3140.64|3131.94|3141.48|3132.78|3140.58|3131.88|29
1628651540000|2021-08-11 03:12:20|3140.66|3131.96|3140.6|3131.9|3140.94|3132.24|3140.45|3131.75|30
1628651550000|2021-08-11 03:12:30|3140.7|3132|3141|3132.3|3141.08|3132.38|3140.7|3132|24
1628651560000|2021-08-11 03:12:40|3141.08|3132.38|3141.72|3133.02|3141.72|3133.02|3140.61|3131.91|32
1628651570000|2021-08-11 03:12:50|3141.86|3133.16|3141.06|3132.36|3142.26|3133.56|3140.93|3132.23|38
1628651580000|2021-08-11 03:13:00|3140.9|3132.2|3140.05|3131.35|3141.11|3132.41|3140.05|3131.35|35
1628651590000|2021-08-11 03:13:10|3140.02|3131.32|3140.57|3131.87|3140.57|3131.87|3139.93|3131.23|24
1628651600000|2021-08-11 03:13:20|3140.23|3131.53|3140.63|3131.93|3140.77|3132.07|3140.16|3131.46|32
1628651610000|2021-08-11 03:13:30|3140.48|3131.78|3141.77|3133.07|3141.77|3133.07|3140.38|3131.68|38
1628651620000|2021-08-11 03:13:40|3141.86|3133.16|3141.69|3132.99|3142.08|3133.38|3141.65|3132.95|34
1628651630000|2021-08-11 03:13:50|3141.7|3133|3142.05|3133.35|3142.37|3133.67|3141.64|3132.94|37
1628651640000|2021-08-11 03:14:00|3141.98|3133.28|3142.99|3134.29|3143.41|3134.71|3141.8|3133.1|35
1628651650000|2021-08-11 03:14:10|3143.45|3134.75|3142.92|3134.22|3143.8|3135.1|3142.59|3133.89|38
1628651660000|2021-08-11 03:14:20|3143.3|3134.6|3143.35|3134.65|3143.57|3134.87|3142.64|3133.94|33
1628651670000|2021-08-11 03:14:30|3143.46|3134.76|3143.73|3135.03|3143.73|3135.03|3143.09|3134.39|21
1628651680000|2021-08-11 03:14:40|3143.84|3135.14|3143.57|3134.87|3144.15|3135.45|3143|3134.3|33
1628651690000|2021-08-11 03:14:50|3143.48|3134.78|3143.66|3134.96|3143.68|3134.98|3143.48|3134.78|12
1628651700000|2021-08-11 03:15:00|3143.65|3134.95|3143.74|3135.04|3143.76|3135.06|3143.37|3134.67|21
1628651710000|2021-08-11 03:15:10|3143.72|3135.02|3143.6|3134.9|3143.98|3135.28|3143.22|3134.52|33
1628651720000|2021-08-11 03:15:20|3143.66|3134.96|3144.05|3135.35|3144.21|3135.51|3143.16|3134.46|33
1628651730000|2021-08-11 03:15:30|3144.07|3135.37|3143.89|3135.19|3144.12|3135.42|3143.69|3134.99|32
1628651740000|2021-08-11 03:15:40|3143.92|3135.22|3144.69|3135.99|3144.89|3136.19|3143.82|3135.12|31
1628651750000|2021-08-11 03:15:50|3144.64|3135.94|3145.84|3137.14|3145.84|3137.14|3144.25|3135.55|24
1628651760000|2021-08-11 03:16:00|3145.82|3137.12|3146.96|3138.26|3147.09|3138.39|3145.82|3137.12|35
1628651770000|2021-08-11 03:16:10|3146.94|3138.24|3147.94|3139.24|3148|3139.3|3146.74|3138.04|39
1628651780000|2021-08-11 03:16:20|3148|3139.3|3148.53|3139.83|3148.53|3139.83|3147.07|3138.37|36
1628651790000|2021-08-11 03:16:30|3148.5|3139.8|3150.66|3141.96|3150.66|3141.96|3148.5|3139.8|30
1628651800000|2021-08-11 03:16:40|3150.63|3141.93|3150.79|3142.09|3151.01|3142.31|3150.39|3141.69|28
1628651810000|2021-08-11 03:16:50|3150.84|3142.14|3150.65|3141.95|3151.45|3142.75|3150.55|3141.85|30
1628651820000|2021-08-11 03:17:00|3150.79|3142.09|3151.43|3142.73|3151.44|3142.74|3150.79|3142.09|29
1628651830000|2021-08-11 03:17:10|3151.51|3142.81|3150.74|3142.04|3151.51|3142.81|3150.06|3141.36|31
1628651840000|2021-08-11 03:17:20|3150.97|3142.27|3150.96|3142.26|3150.98|3142.28|3150.47|3141.77|27
1628651850000|2021-08-11 03:17:30|3150.88|3142.18|3151.5|3142.8|3151.53|3142.83|3150.35|3141.65|36
1628651860000|2021-08-11 03:17:40|3151.79|3143.09|3152.74|3144.04|3152.74|3144.04|3151.34|3142.64|36
1628651870000|2021-08-11 03:17:50|3153.16|3144.46|3153.69|3144.99|3154.07|3145.37|3153.1|3144.4|37
1628651880000|2021-08-11 03:18:00|3153.93|3145.23|3153.07|3144.37|3153.97|3145.27|3152.71|3144.01|36
1628651890000|2021-08-11 03:18:10|3152.97|3144.27|3152.99|3144.29|3153.12|3144.42|3152.81|3144.11|33
1628651900000|2021-08-11 03:18:20|3152.84|3144.14|3151.95|3143.25|3153|3144.3|3151.95|3143.25|32
1628651910000|2021-08-11 03:18:30|3151.89|3143.19|3152.4|3143.7|3152.66|3143.96|3151.82|3143.12|37
1628651920000|2021-08-11 03:18:40|3152.37|3143.67|3152.88|3144.18|3152.91|3144.21|3152.35|3143.65|22
1628651930000|2021-08-11 03:18:50|3153.23|3144.53|3151.86|3143.16|3153.23|3144.53|3151.85|3143.15|24
1628651940000|2021-08-11 03:19:00|3151.84|3143.14|3152.37|3143.67|3152.37|3143.67|3151.1|3142.4|34
1628651950000|2021-08-11 03:19:10|3152.3|3143.6|3153.43|3144.73|3153.43|3144.73|3152.24|3143.54|35
1628651960000|2021-08-11 03:19:20|3153.42|3144.72|3153.35|3144.65|3153.79|3145.09|3152.21|3143.51|37
1628651970000|2021-08-11 03:19:30|3153.33|3144.63|3153.42|3144.72|3153.87|3145.17|3153.18|3144.48|37
1628651980000|2021-08-11 03:19:40|3153.31|3144.61|3152.24|3143.54|3153.31|3144.61|3151.89|3143.19|35
1628651990000|2021-08-11 03:19:50|3152.05|3143.35|3152.79|3144.09|3153.09|3144.39|3152.05|3143.35|37
1628652000000|2021-08-11 03:20:00|3152.68|3143.98|3152.36|3143.66|3153.14|3144.44|3152.18|3143.48|34
1628652010000|2021-08-11 03:20:10|3152.34|3143.64|3153.12|3144.42|3153.39|3144.69|3152.34|3143.64|34
1628652020000|2021-08-11 03:20:20|3153.13|3144.43|3152.7|3144|3153.28|3144.58|3152|3143.3|29
1628652030000|2021-08-11 03:20:30|3152.66|3143.96|3152.78|3144.08|3153.06|3144.36|3152.2|3143.5|26
1628652040000|2021-08-11 03:20:40|3152.88|3144.18|3152.71|3144.01|3152.96|3144.26|3152.36|3143.66|30
1628652050000|2021-08-11 03:20:50|3152.68|3143.98|3151.9|3143.2|3152.68|3143.98|3151.82|3143.12|29
1628652060000|2021-08-11 03:21:00|3152.12|3143.42|3152.15|3143.45|3153.11|3144.41|3151.75|3143.05|34
1628652070000|2021-08-11 03:21:10|3152.58|3143.88|3152.9|3144.2|3153.19|3144.49|3152.28|3143.58|37
1628652080000|2021-08-11 03:21:20|3153|3144.3|3153|3144.3|3153.24|3144.54|3152.92|3144.22|30
1628652090000|2021-08-11 03:21:30|3153.01|3144.31|3152.81|3144.11|3153.46|3144.76|3152.55|3143.85|34
1628652100000|2021-08-11 03:21:40|3152.78|3144.08|3153.18|3144.48|3153.18|3144.48|3152.6|3143.9|34
1628652110000|2021-08-11 03:21:50|3152.85|3144.15|3153.57|3144.87|3153.97|3145.27|3152.6|3143.9|34
1628652120000|2021-08-11 03:22:00|3153.71|3145.01|3156.12|3147.42|3156.12|3147.42|3153.61|3144.91|37
1628652130000|2021-08-11 03:22:10|3156.07|3147.37|3155.13|3146.43|3157.37|3148.67|3155.13|3146.43|39
1628652140000|2021-08-11 03:22:20|3155.28|3146.58|3155.08|3146.38|3155.99|3147.29|3154.83|3146.13|38
1628652150000|2021-08-11 03:22:30|3155.07|3146.37|3154.49|3145.79|3155.16|3146.46|3154.34|3145.64|38
1628652160000|2021-08-11 03:22:40|3154.42|3145.72|3154.51|3145.81|3154.53|3145.83|3154.05|3145.35|34
1628652170000|2021-08-11 03:22:50|3154.42|3145.72|3154.59|3145.89|3154.72|3146.02|3154.39|3145.69|35
1628652180000|2021-08-11 03:23:00|3154.54|3145.84|3153.59|3144.89|3154.9|3146.2|3153.59|3144.89|38
1628652190000|2021-08-11 03:23:10|3153.4|3144.7|3153.74|3145.04|3154.55|3145.85|3153.35|3144.65|34
1628652200000|2021-08-11 03:23:20|3153.59|3144.89|3152.82|3144.12|3153.59|3144.89|3152.69|3143.99|37
1628652210000|2021-08-11 03:23:30|3152.58|3143.88|3153.57|3144.87|3153.57|3144.87|3152.15|3143.45|36
1628652220000|2021-08-11 03:23:40|3153.15|3144.45|3153.25|3144.55|3153.32|3144.62|3152.69|3143.99|27
1628652230000|2021-08-11 03:23:50|3153.29|3144.59|3153.04|3144.34|3153.47|3144.77|3152.76|3144.06|29
1628652240000|2021-08-11 03:24:00|3153.05|3144.35|3153.33|3144.63|3153.74|3145.04|3152.93|3144.23|22
1628652250000|2021-08-11 03:24:10|3152.91|3144.21|3153.97|3145.27|3154.38|3145.68|3152.91|3144.21|25
1628652260000|2021-08-11 03:24:20|3154.11|3145.41|3154.7|3146|3154.74|3146.04|3154.11|3145.41|32
1628652270000|2021-08-11 03:24:30|3154.74|3146.04|3157.22|3148.52|3157.68|3148.98|3154.69|3145.99|27
1628652280000|2021-08-11 03:24:40|3157.29|3148.59|3158.45|3149.75|3159.35|3150.65|3157.11|3148.41|33
1628652290000|2021-08-11 03:24:50|3158.79|3150.09|3157.38|3148.68|3158.89|3150.19|3156.84|3148.14|37
1628652300000|2021-08-11 03:25:00|3157.39|3148.69|3157.49|3148.79|3157.9|3149.2|3156.45|3147.75|39
1628652310000|2021-08-11 03:25:10|3157.37|3148.67|3157.96|3149.26|3158.27|3149.57|3157.37|3148.67|35
1628652320000|2021-08-11 03:25:20|3157.89|3149.19|3157.97|3149.27|3158.43|3149.73|3157.63|3148.93|29
1628652330000|2021-08-11 03:25:30|3157.92|3149.22|3157.42|3148.72|3157.92|3149.22|3157.05|3148.35|38
1628652340000|2021-08-11 03:25:40|3157.4|3148.7|3157.72|3149.02|3157.72|3149.02|3157.09|3148.39|31
1628652350000|2021-08-11 03:25:50|3157.26|3148.56|3157.16|3148.46|3157.88|3149.18|3156.97|3148.27|29
1628652360000|2021-08-11 03:26:00|3156.9|3148.2|3156.94|3148.24|3157.24|3148.54|3156.36|3147.66|36
1628652370000|2021-08-11 03:26:10|3156.76|3148.06|3154.39|3145.69|3157.12|3148.42|3154.3|3145.6|37
1628652380000|2021-08-11 03:26:20|3154.52|3145.82|3154.05|3145.35|3154.88|3146.18|3154.05|3145.35|34
1628652390000|2021-08-11 03:26:30|3154.36|3145.66|3154.03|3145.33|3154.4|3145.7|3153.52|3144.82|38
1628652400000|2021-08-11 03:26:40|3154.05|3145.35|3154.22|3145.52|3154.23|3145.53|3153.74|3145.04|36
1628652410000|2021-08-11 03:26:50|3154.33|3145.63|3153.69|3144.99|3154.37|3145.67|3153.4|3144.7|35
1628652420000|2021-08-11 03:27:00|3153.66|3144.96|3153.8|3145.1|3154.62|3145.92|3153.66|3144.96|35
1628652430000|2021-08-11 03:27:10|3154.27|3145.57|3153.66|3144.96|3154.27|3145.57|3153.42|3144.72|23
1628652440000|2021-08-11 03:27:20|3153.99|3145.29|3154.12|3145.42|3154.12|3145.42|3153.63|3144.93|11
1628652450000|2021-08-11 03:27:30|3153.92|3145.22|3153.82|3145.12|3154.37|3145.67|3153.61|3144.91|22
1628652460000|2021-08-11 03:27:40|3153.97|3145.27|3153.31|3144.61|3153.97|3145.27|3153.14|3144.44|26
1628652470000|2021-08-11 03:27:50|3153.41|3144.71|3154.1|3145.4|3154.32|3145.62|3153.1|3144.4|29
1628652480000|2021-08-11 03:28:00|3154.11|3145.41|3153.55|3144.85|3154.29|3145.59|3153.02|3144.32|33
1628652490000|2021-08-11 03:28:10|3153.37|3144.67|3154.02|3145.32|3154.32|3145.62|3153.37|3144.67|34
1628652500000|2021-08-11 03:28:20|3154.32|3145.62|3153.94|3145.24|3154.56|3145.86|3153.88|3145.18|20
1628652510000|2021-08-11 03:28:30|3153.93|3145.23|3154.66|3145.96|3154.85|3146.15|3153.93|3145.23|22
1628652520000|2021-08-11 03:28:40|3154.12|3145.42|3154.17|3145.47|3154.68|3145.98|3154.12|3145.42|19
1628652530000|2021-08-11 03:28:50|3154.23|3145.53|3154.22|3145.52|3154.76|3146.06|3154.07|3145.37|14
1628652540000|2021-08-11 03:29:00|3154.23|3145.53|3153.39|3144.69|3154.39|3145.69|3153.39|3144.69|17
1628652550000|2021-08-11 03:29:10|3153.68|3144.98|3153.42|3144.72|3153.71|3145.01|3153.03|3144.33|24
1628652560000|2021-08-11 03:29:20|3153.52|3144.82|3153.5|3144.8|3153.79|3145.09|3153.45|3144.75|27
1628652570000|2021-08-11 03:29:30|3153.85|3145.15|3153.17|3144.47|3153.85|3145.15|3153.17|3144.47|9
1628652580000|2021-08-11 03:29:40|3153.02|3144.32|3152.71|3144.01|3153.07|3144.37|3152.33|3143.63|35
1628652590000|2021-08-11 03:29:50|3152.69|3143.99|3152.35|3143.65|3152.7|3144|3152.2|3143.5|35
1628652600000|2021-08-11 03:30:00|3152.31|3143.61|3153.44|3144.74|3153.51|3144.81|3152.03|3143.33|35
1628652610000|2021-08-11 03:30:10|3153.13|3144.43|3153.01|3144.31|3153.42|3144.72|3152.6|3143.9|38
1628652620000|2021-08-11 03:30:20|3153.04|3144.34|3152.82|3144.12|3153.04|3144.34|3152.5|3143.8|24
1628652630000|2021-08-11 03:30:30|3153.18|3144.48|3153.33|3144.63|3153.81|3145.11|3153.18|3144.48|34
1628652640000|2021-08-11 03:30:40|3153.42|3144.72|3153.82|3145.12|3153.82|3145.12|3153.17|3144.47|27
1628652650000|2021-08-11 03:30:50|3153.46|3144.76|3153.56|3144.86|3153.56|3144.86|3153.35|3144.65|23
1628652660000|2021-08-11 03:31:00|3153.54|3144.84|3153.45|3144.75|3154.15|3145.45|3153.34|3144.64|32
1628652670000|2021-08-11 03:31:10|3153.49|3144.79|3153.75|3145.05|3153.79|3145.09|3153.18|3144.48|30
1628652680000|2021-08-11 03:31:20|3153.72|3145.02|3155.1|3146.4|3155.1|3146.4|3153.41|3144.71|34
1628652690000|2021-08-11 03:31:30|3154.07|3145.37|3154.97|3146.27|3155.5|3146.8|3154.07|3145.37|37
1628652700000|2021-08-11 03:31:40|3154.98|3146.28|3155.19|3146.49|3155.65|3146.95|3154.71|3146.01|35
1628652710000|2021-08-11 03:31:50|3155.18|3146.48|3155.44|3146.74|3155.75|3147.05|3154.82|3146.12|35
1628652720000|2021-08-11 03:32:00|3155.35|3146.65|3155.24|3146.54|3155.55|3146.85|3155|3146.3|34
1628652730000|2021-08-11 03:32:10|3155.16|3146.46|3155.36|3146.66|3155.96|3147.26|3155.08|3146.38|32
1628652740000|2021-08-11 03:32:20|3155.43|3146.73|3155.55|3146.85|3155.64|3146.94|3155.1|3146.4|31
1628652750000|2021-08-11 03:32:30|3155.63|3146.93|3157.36|3148.66|3157.91|3149.21|3155.35|3146.65|33
1628652760000|2021-08-11 03:32:40|3157.55|3148.85|3156.69|3147.99|3157.99|3149.29|3156.43|3147.73|33
1628652770000|2021-08-11 03:32:50|3156.97|3148.27|3158.02|3149.32|3158.57|3149.87|3156.49|3147.79|37
1628652780000|2021-08-11 03:33:00|3157.79|3149.09|3157.27|3148.57|3158.17|3149.47|3157.27|3148.57|38
1628652790000|2021-08-11 03:33:10|3157.4|3148.7|3158.34|3149.64|3158.37|3149.67|3157.2|3148.5|36
1628652800000|2021-08-11 03:33:20|3158.11|3149.41|3158.31|3149.61|3158.38|3149.68|3157.79|3149.09|40
1628652810000|2021-08-11 03:33:30|3158.48|3149.78|3157.88|3149.18|3158.48|3149.78|3157.63|3148.93|32
1628652820000|2021-08-11 03:33:40|3157.93|3149.23|3157.61|3148.91|3158.25|3149.55|3157.58|3148.88|33
1628652830000|2021-08-11 03:33:50|3157.83|3149.13|3158.4|3149.7|3158.48|3149.78|3157.82|3149.12|14
1628652840000|2021-08-11 03:34:00|3158.48|3149.78|3158.31|3149.61|3158.58|3149.88|3158.17|3149.47|23
1628652850000|2021-08-11 03:34:10|3158.3|3149.6|3157.95|3149.25|3158.32|3149.62|3157.93|3149.23|17
1628652860000|2021-08-11 03:34:20|3158.11|3149.41|3158.37|3149.67|3158.46|3149.76|3158.01|3149.31|14
1628652870000|2021-08-11 03:34:30|3158.11|3149.41|3157.96|3149.26|3158.36|3149.66|3157.74|3149.04|26
1628652880000|2021-08-11 03:34:40|3157.74|3149.04|3158.16|3149.46|3158.69|3149.99|3157.74|3149.04|37
1628652890000|2021-08-11 03:34:50|3158.3|3149.6|3159.18|3150.48|3159.55|3150.85|3158.14|3149.44|34
1628652900000|2021-08-11 03:35:00|3159.11|3150.41|3158.73|3150.03|3159.89|3151.19|3158.34|3149.64|35
1628652910000|2021-08-11 03:35:10|3158.81|3150.11|3159.1|3150.4|3159.23|3150.53|3158.48|3149.78|35
1628652920000|2021-08-11 03:35:20|3158.63|3149.93|3158.92|3150.22|3159.17|3150.47|3158.48|3149.78|35
1628652930000|2021-08-11 03:35:30|3158.81|3150.11|3158.95|3150.25|3159.31|3150.61|3158.77|3150.07|32
1628652940000|2021-08-11 03:35:40|3158.42|3149.72|3158.9|3150.2|3159.06|3150.36|3158.42|3149.72|34
1628652950000|2021-08-11 03:35:50|3159.06|3150.36|3159.02|3150.32|3159.67|3150.97|3158.77|3150.07|35
1628652960000|2021-08-11 03:36:00|3159.07|3150.37|3159.53|3150.83|3159.57|3150.87|3158.67|3149.97|34
1628652970000|2021-08-11 03:36:10|3159.57|3150.87|3159.35|3150.65|3159.95|3151.25|3159.31|3150.61|26
1628652980000|2021-08-11 03:36:20|3159.09|3150.39|3158.92|3150.22|3159.44|3150.74|3158.74|3150.04|21
1628652990000|2021-08-11 03:36:30|3159.37|3150.67|3160.14|3151.44|3160.43|3151.73|3159.15|3150.45|31
1628653000000|2021-08-11 03:36:40|3160.19|3151.49|3160.35|3151.65|3160.46|3151.76|3160.03|3151.33|32
1628653010000|2021-08-11 03:36:50|3160.2|3151.5|3160.49|3151.79|3160.62|3151.92|3160.14|3151.44|16
1628653020000|2021-08-11 03:37:00|3160.43|3151.73|3160.01|3151.31|3160.71|3152.01|3159.9|3151.2|21
1628653030000|2021-08-11 03:37:10|3160|3151.3|3159.11|3150.41|3160|3151.3|3158.99|3150.29|14
1628653040000|2021-08-11 03:37:20|3159.12|3150.42|3160.5|3151.8|3160.5|3151.8|3159.11|3150.41|37
1628653050000|2021-08-11 03:37:30|3160.4|3151.7|3160.63|3151.93|3160.63|3151.93|3159.25|3150.55|39
1628653060000|2021-08-11 03:37:40|3160.83|3152.13|3160.58|3151.88|3160.98|3152.28|3160.21|3151.51|31
1628653070000|2021-08-11 03:37:50|3160.75|3152.05|3160.41|3151.71|3160.75|3152.05|3160.02|3151.32|34
1628653080000|2021-08-11 03:38:00|3160.44|3151.74|3159.75|3151.05|3160.73|3152.03|3159.54|3150.84|36
1628653090000|2021-08-11 03:38:10|3159.69|3150.99|3159.2|3150.5|3160.49|3151.79|3158.79|3150.09|37
1628653100000|2021-08-11 03:38:20|3159.51|3150.81|3158.24|3149.54|3159.51|3150.81|3157.83|3149.13|40
1628653110000|2021-08-11 03:38:30|3158.31|3149.61|3158.13|3149.43|3158.36|3149.66|3157.76|3149.06|33
1628653120000|2021-08-11 03:38:40|3158.19|3149.49|3158.36|3149.66|3158.36|3149.66|3158.07|3149.37|24
1628653130000|2021-08-11 03:38:50|3158.19|3149.49|3156.04|3147.34|3158.19|3149.49|3155.79|3147.09|26
1628653140000|2021-08-11 03:39:00|3156.17|3147.47|3155.9|3147.2|3156.78|3148.08|3155.9|3147.2|40
1628653150000|2021-08-11 03:39:10|3155.78|3147.08|3156.37|3147.67|3156.48|3147.78|3155.6|3146.9|39
1628653160000|2021-08-11 03:39:20|3156.42|3147.72|3156.29|3147.59|3157.37|3148.67|3156.26|3147.56|33
1628653170000|2021-08-11 03:39:30|3156.3|3147.6|3156.26|3147.56|3156.67|3147.97|3156.17|3147.47|35
1628653180000|2021-08-11 03:39:40|3156.2|3147.5|3155.79|3147.09|3156.64|3147.94|3155.5|3146.8|39
1628653190000|2021-08-11 03:39:50|3155.83|3147.13|3155.37|3146.67|3156.02|3147.32|3154.91|3146.21|33
1628653200000|2021-08-11 03:40:00|3155.32|3146.62|3156.06|3147.36|3156.07|3147.37|3154.97|3146.27|29
1628653210000|2021-08-11 03:40:10|3155.81|3147.11|3155.58|3146.88|3156.18|3147.48|3155.13|3146.43|30
1628653220000|2021-08-11 03:40:20|3155.57|3146.87|3155.07|3146.37|3155.81|3147.11|3154.93|3146.23|32
1628653230000|2021-08-11 03:40:30|3155.09|3146.39|3154.99|3146.29|3155.17|3146.47|3154.86|3146.16|26
1628653240000|2021-08-11 03:40:40|3154.91|3146.21|3155.8|3147.1|3156.31|3147.61|3154.91|3146.21|35
1628653250000|2021-08-11 03:40:50|3155.81|3147.11|3156.57|3147.87|3156.65|3147.95|3155.81|3147.11|34
1628653260000|2021-08-11 03:41:00|3156.62|3147.92|3155.95|3147.25|3156.88|3148.18|3155.27|3146.57|38
1628653270000|2021-08-11 03:41:10|3155.94|3147.24|3154.94|3146.24|3155.97|3147.27|3154.8|3146.1|35
1628653280000|2021-08-11 03:41:20|3154.95|3146.25|3154.89|3146.19|3155.34|3146.64|3154.89|3146.19|28
1628653290000|2021-08-11 03:41:30|3154.86|3146.16|3153.83|3145.13|3154.99|3146.29|3153.82|3145.12|36
1628653300000|2021-08-11 03:41:40|3153.82|3145.12|3153.44|3144.74|3153.94|3145.24|3153.34|3144.64|38
1628653310000|2021-08-11 03:41:50|3153.47|3144.77|3153.42|3144.72|3153.49|3144.79|3153.33|3144.63|30
1628653320000|2021-08-11 03:42:00|3153.41|3144.71|3153.63|3144.93|3153.85|3145.15|3153.41|3144.71|29
1628653330000|2021-08-11 03:42:10|3153.69|3144.99|3153.57|3144.87|3153.7|3145|3153.36|3144.66|34
1628653340000|2021-08-11 03:42:20|3153.56|3144.86|3154.72|3146.02|3154.87|3146.17|3153.46|3144.76|39
1628653350000|2021-08-11 03:42:30|3154.7|3146|3153.62|3144.92|3154.7|3146|3153.61|3144.91|38
1628653360000|2021-08-11 03:42:40|3153.75|3145.05|3153.6|3144.9|3154.04|3145.34|3153.58|3144.88|33
1628653370000|2021-08-11 03:42:50|3153.57|3144.87|3152.59|3143.89|3153.63|3144.93|3152.57|3143.87|32
1628653380000|2021-08-11 03:43:00|3152.35|3143.65|3150.17|3141.47|3152.7|3144|3150.17|3141.47|37
1628653390000|2021-08-11 03:43:10|3150.21|3141.51|3150.33|3141.63|3150.72|3142.02|3150.16|3141.46|38
1628653400000|2021-08-11 03:43:20|3150.41|3141.71|3149.8|3141.1|3150.41|3141.71|3149.8|3141.1|27
1628653410000|2021-08-11 03:43:30|3149.78|3141.08|3149.41|3140.71|3149.78|3141.08|3149.37|3140.67|20
1628653420000|2021-08-11 03:43:40|3149.32|3140.62|3149.35|3140.65|3149.35|3140.65|3149.26|3140.56|14
1628653430000|2021-08-11 03:43:50|3149.34|3140.64|3150.71|3142.01|3150.78|3142.08|3149.3|3140.6|25
1628653440000|2021-08-11 03:44:00|3150.66|3141.96|3150.57|3141.87|3151.16|3142.46|3150.34|3141.64|28
1628653450000|2021-08-11 03:44:10|3150.56|3141.86|3149.96|3141.26|3150.56|3141.86|3149.71|3141.01|35
1628653460000|2021-08-11 03:44:20|3150.07|3141.37|3150.82|3142.12|3150.82|3142.12|3149.86|3141.16|36
1628653470000|2021-08-11 03:44:30|3150.81|3142.11|3150.97|3142.27|3151.62|3142.92|3150.48|3141.78|35
1628653480000|2021-08-11 03:44:40|3150.65|3141.95|3152.06|3143.36|3152.2|3143.5|3150.52|3141.82|34
1628653490000|2021-08-11 03:44:50|3151.9|3143.2|3153.62|3144.92|3153.64|3144.94|3151.9|3143.2|24
1628653500000|2021-08-11 03:45:00|3153.54|3144.84|3155.2|3146.5|3155.32|3146.62|3153.54|3144.84|33
1628653510000|2021-08-11 03:45:10|3155.35|3146.65|3156.58|3147.88|3156.58|3147.88|3155.35|3146.65|33
1628653520000|2021-08-11 03:45:20|3156.69|3147.99|3158.63|3149.93|3158.63|3149.93|3156.69|3147.99|24
1628653530000|2021-08-11 03:45:30|3158.64|3149.94|3157.62|3148.92|3158.64|3149.94|3157.6|3148.9|20
1628653540000|2021-08-11 03:45:40|3157.2|3148.5|3158.7|3150|3158.79|3150.09|3157.16|3148.46|32
1628653550000|2021-08-11 03:45:50|3158.5|3149.8|3157.55|3148.85|3159.11|3150.41|3157.55|3148.85|37
1628653560000|2021-08-11 03:46:00|3157.61|3148.91|3158.98|3150.28|3158.98|3150.28|3157.32|3148.62|37
1628653570000|2021-08-11 03:46:10|3159.04|3150.34|3158.97|3150.27|3159.12|3150.42|3158.41|3149.71|38
1628653580000|2021-08-11 03:46:20|3158.61|3149.91|3157.52|3148.82|3158.73|3150.03|3157.52|3148.82|37
1628653590000|2021-08-11 03:46:30|3157.58|3148.88|3158.8|3150.1|3159.04|3150.34|3157.58|3148.88|39
1628653600000|2021-08-11 03:46:40|3158.79|3150.09|3158.2|3149.5|3158.79|3150.09|3158.2|3149.5|34
1628653610000|2021-08-11 03:46:50|3158.22|3149.52|3158.6|3149.9|3158.73|3150.03|3157.73|3149.03|38
1628653620000|2021-08-11 03:47:00|3158.69|3149.99|3157.64|3148.94|3158.69|3149.99|3157.62|3148.92|37
1628653630000|2021-08-11 03:47:10|3157.68|3148.98|3158.17|3149.47|3158.47|3149.77|3157.44|3148.74|33
1628653640000|2021-08-11 03:47:20|3158.06|3149.36|3157.92|3149.22|3158.45|3149.75|3157.8|3149.1|35
1628653650000|2021-08-11 03:47:30|3157.82|3149.12|3158.3|3149.6|3158.39|3149.69|3157.82|3149.12|37
1628653660000|2021-08-11 03:47:40|3158.29|3149.59|3159.07|3150.37|3159.23|3150.53|3157.93|3149.23|39
1628653670000|2021-08-11 03:47:50|3159.14|3150.44|3159.21|3150.51|3159.66|3150.96|3158.79|3150.09|36
1628653680000|2021-08-11 03:48:00|3159.2|3150.5|3159.51|3150.81|3159.78|3151.08|3158.86|3150.16|38
1628653690000|2021-08-11 03:48:10|3159.34|3150.64|3160.72|3152.02|3160.72|3152.02|3159.28|3150.58|37
1628653700000|2021-08-11 03:48:20|3160.74|3152.04|3160.69|3151.99|3160.82|3152.12|3160.27|3151.57|36
1628653710000|2021-08-11 03:48:30|3160.61|3151.91|3161.55|3152.85|3161.7|3153|3160.61|3151.91|32
1628653720000|2021-08-11 03:48:40|3161.5|3152.8|3160.93|3152.23|3161.59|3152.89|3160.86|3152.16|35
1628653730000|2021-08-11 03:48:50|3160.92|3152.22|3160.9|3152.2|3161.07|3152.37|3160.85|3152.15|21
1628653740000|2021-08-11 03:49:00|3161.01|3152.31|3161.29|3152.59|3161.54|3152.84|3160.91|3152.21|39
1628653750000|2021-08-11 03:49:10|3160.91|3152.21|3160.97|3152.27|3161.17|3152.47|3160.63|3151.93|32
1628653760000|2021-08-11 03:49:20|3160.93|3152.23|3160.95|3152.25|3161.22|3152.52|3160.81|3152.11|34
1628653770000|2021-08-11 03:49:30|3160.91|3152.21|3161.17|3152.47|3161.21|3152.51|3160.78|3152.08|37
1628653780000|2021-08-11 03:49:40|3160.64|3151.94|3160.76|3152.06|3160.76|3152.06|3160.28|3151.58|36
1628653790000|2021-08-11 03:49:50|3160.84|3152.14|3160.81|3152.11|3161.02|3152.32|3160.62|3151.92|33
1628653800000|2021-08-11 03:50:00|3160.86|3152.16|3160.79|3152.09|3161.02|3152.32|3160.5|3151.8|25
1628653810000|2021-08-11 03:50:10|3160.61|3151.91|3161.25|3152.55|3161.63|3152.93|3160.59|3151.89|31
1628653820000|2021-08-11 03:50:20|3161.18|3152.48|3161.36|3152.66|3161.36|3152.66|3160.96|3152.26|27
1628653830000|2021-08-11 03:50:30|3161.86|3153.16|3161.66|3152.96|3162.06|3153.36|3161.46|3152.76|22
1628653840000|2021-08-11 03:50:40|3161.5|3152.8|3161.68|3152.98|3161.84|3153.14|3161.2|3152.5|27
1628653850000|2021-08-11 03:50:50|3161.46|3152.76|3161.81|3153.11|3161.81|3153.11|3161.46|3152.76|25
1628653860000|2021-08-11 03:51:00|3161.67|3152.97|3161.69|3152.99|3162.02|3153.32|3161.52|3152.82|29
1628653870000|2021-08-11 03:51:10|3161.5|3152.8|3161.43|3152.73|3161.65|3152.95|3161.19|3152.49|31
1628653880000|2021-08-11 03:51:20|3161.22|3152.52|3161.82|3153.12|3162.07|3153.37|3161.22|3152.52|36
1628653890000|2021-08-11 03:51:30|3161.51|3152.81|3161.9|3153.2|3161.96|3153.26|3161.33|3152.63|31
1628653900000|2021-08-11 03:51:40|3161.92|3153.22|3162|3153.3|3162.03|3153.33|3161.38|3152.68|28
1628653910000|2021-08-11 03:51:50|3161.6|3152.9|3162.12|3153.42|3162.12|3153.42|3161.6|3152.9|30
1628653920000|2021-08-11 03:52:00|3162.01|3153.31|3162.29|3153.59|3162.31|3153.61|3161.84|3153.14|33
1628653930000|2021-08-11 03:52:10|3162.01|3153.31|3163.58|3154.88|3163.58|3154.88|3161.96|3153.26|29
1628653940000|2021-08-11 03:52:20|3163.15|3154.45|3162.86|3154.16|3163.29|3154.59|3162.2|3153.5|34
1628653950000|2021-08-11 03:52:30|3162.95|3154.25|3163.45|3154.75|3163.46|3154.76|3162.85|3154.15|20
1628653960000|2021-08-11 03:52:40|3163.4|3154.7|3163.92|3155.22|3164.61|3155.91|3163.39|3154.69|31
1628653970000|2021-08-11 03:52:50|3164.11|3155.41|3164.79|3156.09|3165.07|3156.37|3164.04|3155.34|30
1628653980000|2021-08-11 03:53:00|3164.74|3156.04|3164.97|3156.27|3165.03|3156.33|3164.45|3155.75|25
1628653990000|2021-08-11 03:53:10|3164.98|3156.28|3162.19|3153.49|3165.06|3156.36|3162.13|3153.43|31
1628654000000|2021-08-11 03:53:20|3162.14|3153.44|3161.5|3152.8|3162.2|3153.5|3161.35|3152.65|33
1628654010000|2021-08-11 03:53:30|3161.41|3152.71|3162.05|3153.35|3162.63|3153.93|3161.41|3152.71|40
1628654020000|2021-08-11 03:53:40|3162.24|3153.54|3164.51|3155.81|3164.6|3155.9|3162.2|3153.5|34
1628654030000|2021-08-11 03:53:50|3164.9|3156.2|3165.26|3156.56|3165.26|3156.56|3164.46|3155.76|40
1628654040000|2021-08-11 03:54:00|3165.21|3156.51|3165.55|3156.85|3165.55|3156.85|3165.1|3156.4|34
1628654050000|2021-08-11 03:54:10|3165.56|3156.86|3165.78|3157.08|3165.86|3157.16|3165.21|3156.51|34
1628654060000|2021-08-11 03:54:20|3165.75|3157.05|3164.04|3155.34|3165.75|3157.05|3163.91|3155.21|34
1628654070000|2021-08-11 03:54:30|3164.01|3155.31|3163.77|3155.07|3164.01|3155.31|3163.62|3154.92|33
1628654080000|2021-08-11 03:54:40|3163.86|3155.16|3163.72|3155.02|3164.01|3155.31|3163.67|3154.97|26
1628654090000|2021-08-11 03:54:50|3163.71|3155.01|3164.42|3155.72|3164.46|3155.76|3163.6|3154.9|30
1628654100000|2021-08-11 03:55:00|3164.64|3155.94|3164.53|3155.83|3164.93|3156.23|3163.99|3155.29|32
1628654110000|2021-08-11 03:55:10|3164.36|3155.66|3161.98|3153.28|3164.39|3155.69|3161.98|3153.28|27
1628654120000|2021-08-11 03:55:20|3162.03|3153.33|3162.4|3153.7|3162.63|3153.93|3161.67|3152.97|39
1628654130000|2021-08-11 03:55:30|3162.51|3153.81|3162.2|3153.5|3162.73|3154.03|3162.13|3153.43|39
1628654140000|2021-08-11 03:55:40|3162.24|3153.54|3162.61|3153.91|3162.84|3154.14|3162.17|3153.47|36
1628654150000|2021-08-11 03:55:50|3162.59|3153.89|3162.24|3153.54|3162.59|3153.89|3161.98|3153.28|25
1628654160000|2021-08-11 03:56:00|3162.25|3153.55|3161.28|3152.58|3162.29|3153.59|3161.22|3152.52|15
1628654170000|2021-08-11 03:56:10|3161.41|3152.71|3162.32|3153.62|3162.53|3153.83|3161.41|3152.71|25
1628654180000|2021-08-11 03:56:20|3162.14|3153.44|3161.99|3153.29|3162.15|3153.45|3161.86|3153.16|26
1628654190000|2021-08-11 03:56:30|3161.98|3153.28|3161.57|3152.87|3162.25|3153.55|3161.53|3152.83|21
1628654200000|2021-08-11 03:56:40|3161.47|3152.77|3160.97|3152.27|3161.51|3152.81|3160.97|3152.27|26
1628654210000|2021-08-11 03:56:50|3160.96|3152.26|3163.01|3154.31|3163.01|3154.31|3160.96|3152.26|23
1628654220000|2021-08-11 03:57:00|3163.17|3154.47|3163.21|3154.51|3163.55|3154.85|3162.92|3154.22|33
1628654230000|2021-08-11 03:57:10|3163.2|3154.5|3163.46|3154.76|3163.63|3154.93|3163.03|3154.33|22
1628654240000|2021-08-11 03:57:20|3163.63|3154.93|3164.99|3156.29|3165.04|3156.34|3163.03|3154.33|33
1628654250000|2021-08-11 03:57:30|3164.96|3156.26|3164.81|3156.11|3165.14|3156.44|3164.42|3155.72|36
1628654260000|2021-08-11 03:57:40|3164.8|3156.1|3164.95|3156.25|3165.21|3156.51|3164.69|3155.99|33
1628654270000|2021-08-11 03:57:50|3164.9|3156.2|3164.07|3155.37|3164.9|3156.2|3163.76|3155.06|38
1628654280000|2021-08-11 03:58:00|3164.03|3155.33|3162.74|3154.04|3164.14|3155.44|3162.7|3154|35
1628654290000|2021-08-11 03:58:10|3162.61|3153.91|3164.3|3155.6|3164.3|3155.6|3161.51|3152.81|37
1628654300000|2021-08-11 03:58:20|3164.28|3155.58|3162.75|3154.05|3164.35|3155.65|3162.75|3154.05|35
1628654310000|2021-08-11 03:58:30|3162.84|3154.14|3162.62|3153.92|3163.14|3154.44|3162.44|3153.74|38
1628654320000|2021-08-11 03:58:40|3162.63|3153.93|3164.18|3155.48|3164.29|3155.59|3162.58|3153.88|38
1628654330000|2021-08-11 03:58:50|3164.27|3155.57|3163.06|3154.36|3164.34|3155.64|3162.9|3154.2|40
1628654340000|2021-08-11 03:59:00|3163|3154.3|3162.5|3153.8|3163.79|3155.09|3162.5|3153.8|35
1628654350000|2021-08-11 03:59:10|3162.72|3154.02|3163.44|3154.74|3164.08|3155.38|3162.51|3153.81|35
1628654360000|2021-08-11 03:59:20|3163.43|3154.73|3163.67|3154.97|3164.09|3155.39|3163.39|3154.69|34
1628654370000|2021-08-11 03:59:30|3163.6|3154.9|3163.64|3154.94|3164.13|3155.43|3163.4|3154.7|35
1628654380000|2021-08-11 03:59:40|3163.45|3154.75|3164.05|3155.35|3164.11|3155.41|3163.13|3154.43|38
1628654390000|2021-08-11 03:59:50|3163.78|3155.08|3163.73|3155.03|3164.27|3155.57|3163.33|3154.63|34
1628654400000|2021-08-11 04:00:00|3163.77|3155.07|3164.99|3156.29|3165.11|3156.41|3163.77|3155.07|35
1628654410000|2021-08-11 04:00:10|3165.02|3156.32|3166.7|3158|3166.87|3158.17|3164.91|3156.21|36
1628654420000|2021-08-11 04:00:20|3166.54|3157.84|3166.42|3157.72|3166.75|3158.05|3165.59|3156.89|38
1628654430000|2021-08-11 04:00:30|3166.3|3157.6|3164.32|3155.62|3166.3|3157.6|3163.92|3155.22|37
1628654440000|2021-08-11 04:00:40|3164.38|3155.68|3164.84|3156.14|3164.87|3156.17|3164.04|3155.34|36
1628654450000|2021-08-11 04:00:50|3164.85|3156.15|3164.46|3155.76|3164.85|3156.15|3164.36|3155.66|33
1628654460000|2021-08-11 04:01:00|3164.48|3155.78|3165.28|3156.58|3165.34|3156.64|3164.48|3155.78|28
1628654470000|2021-08-11 04:01:10|3165.23|3156.53|3165.42|3156.72|3165.47|3156.77|3165.03|3156.33|25
1628654480000|2021-08-11 04:01:20|3165.43|3156.73|3164.74|3156.04|3165.46|3156.76|3164.74|3156.04|23
1628654490000|2021-08-11 04:01:30|3164.72|3156.02|3164.89|3156.19|3165.06|3156.36|3164.6|3155.9|36
1628654500000|2021-08-11 04:01:40|3164.91|3156.21|3162.83|3154.13|3164.91|3156.21|3162.8|3154.1|40
1628654510000|2021-08-11 04:01:50|3163.02|3154.32|3162.23|3153.53|3163.05|3154.35|3161.98|3153.28|39
1628654520000|2021-08-11 04:02:00|3162.14|3153.44|3160.63|3151.93|3162.68|3153.98|3160.36|3151.66|37
1628654530000|2021-08-11 04:02:10|3160.68|3151.98|3161.97|3153.27|3161.97|3153.27|3160.09|3151.39|39
1628654540000|2021-08-11 04:02:20|3162.12|3153.42|3162.89|3154.19|3163.34|3154.64|3161.72|3153.02|38
1628654550000|2021-08-11 04:02:30|3162.9|3154.2|3162.17|3153.47|3162.9|3154.2|3161.99|3153.29|36
1628654560000|2021-08-11 04:02:40|3162.19|3153.49|3162.2|3153.5|3162.42|3153.72|3162.01|3153.31|34
1628654570000|2021-08-11 04:02:50|3162.17|3153.47|3163.34|3154.64|3164.2|3155.5|3162.17|3153.47|35
1628654580000|2021-08-11 04:03:00|3163.36|3154.66|3164.47|3155.77|3164.91|3156.21|3163.29|3154.59|37
1628654590000|2021-08-11 04:03:10|3164.45|3155.75|3165.69|3156.99|3165.7|3157|3164.25|3155.55|28
1628654600000|2021-08-11 04:03:20|3165.7|3157|3166.83|3158.13|3167.09|3158.39|3165.59|3156.89|31
1628654610000|2021-08-11 04:03:30|3166.92|3158.22|3167.95|3159.25|3167.95|3159.25|3166.75|3158.05|29
1628654620000|2021-08-11 04:03:40|3167.94|3159.24|3169.77|3161.07|3169.78|3161.08|3167.85|3159.15|23
1628654630000|2021-08-11 04:03:50|3169.69|3160.99|3170.05|3161.35|3170.05|3161.35|3167.94|3159.24|34
1628654640000|2021-08-11 04:04:00|3170.3|3161.6|3167.27|3158.57|3170.3|3161.6|3167.27|3158.57|35
1628654650000|2021-08-11 04:04:10|3167.24|3158.54|3168.81|3160.11|3168.81|3160.11|3167.1|3158.4|37
1628654660000|2021-08-11 04:04:20|3168.83|3160.13|3169.5|3160.8|3169.5|3160.8|3168.65|3159.95|37
1628654670000|2021-08-11 04:04:30|3169.62|3160.92|3168.46|3159.76|3169.96|3161.26|3168.46|3159.76|25
1628654680000|2021-08-11 04:04:40|3168.59|3159.89|3170.28|3161.58|3170.42|3161.72|3168.18|3159.48|33
1628654690000|2021-08-11 04:04:50|3170.05|3161.35|3168.34|3159.64|3170.13|3161.43|3168.34|3159.64|30
1628654700000|2021-08-11 04:05:00|3168.02|3159.32|3169.33|3160.63|3169.56|3160.86|3167.78|3159.08|34
1628654710000|2021-08-11 04:05:10|3169.43|3160.73|3169.78|3161.08|3170.05|3161.35|3169.22|3160.52|34
1628654720000|2021-08-11 04:05:20|3169.77|3161.07|3169.88|3161.18|3169.89|3161.19|3169.72|3161.02|21
1628654730000|2021-08-11 04:05:30|3169.97|3161.27|3169.1|3160.4|3169.97|3161.27|3168.69|3159.99|19
1628654740000|2021-08-11 04:05:40|3169.07|3160.37|3169.64|3160.94|3169.98|3161.28|3168.89|3160.19|27
1628654750000|2021-08-11 04:05:50|3169.55|3160.85|3170.18|3161.48|3170.18|3161.48|3169.5|3160.8|33
1628654760000|2021-08-11 04:06:00|3170.22|3161.52|3170.53|3161.83|3170.53|3161.83|3169.44|3160.74|36
1628654770000|2021-08-11 04:06:10|3170.55|3161.85|3170.01|3161.31|3170.55|3161.85|3169.85|3161.15|36
1628654780000|2021-08-11 04:06:20|3170.02|3161.32|3170.69|3161.99|3170.77|3162.07|3170.01|3161.31|38
1628654790000|2021-08-11 04:06:30|3170.51|3161.81|3169.52|3160.82|3170.6|3161.9|3169.35|3160.65|36
1628654800000|2021-08-11 04:06:40|3169.53|3160.83|3170.32|3161.62|3170.41|3161.71|3169.53|3160.83|36
1628654810000|2021-08-11 04:06:50|3170.29|3161.59|3169.71|3161.01|3170.29|3161.59|3169.51|3160.81|36
1628654820000|2021-08-11 04:07:00|3169.69|3160.99|3168.9|3160.2|3169.78|3161.08|3168.35|3159.65|33
1628654830000|2021-08-11 04:07:10|3169.16|3160.46|3169.8|3161.1|3169.96|3161.26|3168.81|3160.11|27
1628654840000|2021-08-11 04:07:20|3169.92|3161.22|3169.88|3161.18|3170.32|3161.62|3169.82|3161.12|26
1628654850000|2021-08-11 04:07:30|3169.89|3161.19|3170.23|3161.53|3170.76|3162.06|3169.89|3161.19|35
1628654860000|2021-08-11 04:07:40|3170.25|3161.55|3170.9|3162.2|3171.22|3162.52|3170.21|3161.51|20
1628654870000|2021-08-11 04:07:50|3170.96|3162.26|3171.41|3162.71|3171.45|3162.75|3170.79|3162.09|37
1628654880000|2021-08-11 04:08:00|3171.46|3162.76|3171.64|3162.94|3171.88|3163.18|3171.46|3162.76|31
1628654890000|2021-08-11 04:08:10|3171.63|3162.93|3171.16|3162.46|3171.75|3163.05|3171.03|3162.33|38
1628654900000|2021-08-11 04:08:20|3171.17|3162.47|3171.21|3162.51|3171.47|3162.77|3171.09|3162.39|29
1628654910000|2021-08-11 04:08:30|3171.4|3162.7|3171.45|3162.75|3171.46|3162.76|3171.29|3162.59|29
1628654920000|2021-08-11 04:08:40|3171.39|3162.69|3171.39|3162.69|3171.73|3163.03|3171.32|3162.62|29
1628654930000|2021-08-11 04:08:50|3171.6|3162.9|3171.43|3162.73|3171.6|3162.9|3171.26|3162.56|33
1628654940000|2021-08-11 04:09:00|3171.5|3162.8|3171.32|3162.62|3171.97|3163.27|3171.32|3162.62|33
1628654950000|2021-08-11 04:09:10|3171.03|3162.33|3172.48|3163.78|3172.49|3163.79|3170.76|3162.06|35
1628654960000|2021-08-11 04:09:20|3172.66|3163.96|3172.92|3164.22|3173.53|3164.83|3172.45|3163.75|35
1628654970000|2021-08-11 04:09:30|3172.96|3164.26|3174.33|3165.63|3174.43|3165.73|3172.96|3164.26|33
1628654980000|2021-08-11 04:09:40|3174.49|3165.79|3175.18|3166.48|3175.42|3166.72|3174.49|3165.79|32
1628654990000|2021-08-11 04:09:50|3175.21|3166.51|3174.23|3165.53|3175.41|3166.71|3174.19|3165.49|30
1628655000000|2021-08-11 04:10:00|3174.22|3165.52|3175.46|3166.76|3175.49|3166.79|3174.22|3165.52|25
1628655010000|2021-08-11 04:10:10|3175.37|3166.67|3174.25|3165.55|3175.37|3166.67|3174.09|3165.39|35
1628655020000|2021-08-11 04:10:20|3174.11|3165.41|3173.77|3165.07|3174.11|3165.41|3173.21|3164.51|38
1628655030000|2021-08-11 04:10:30|3173.67|3164.97|3171.15|3162.45|3173.68|3164.98|3171.15|3162.45|35
1628655040000|2021-08-11 04:10:40|3171.12|3162.42|3170.64|3161.94|3172.17|3163.47|3169.53|3160.83|40
1628655050000|2021-08-11 04:10:50|3170.66|3161.96|3170.68|3161.98|3170.72|3162.02|3170.28|3161.58|39
1628655060000|2021-08-11 04:11:00|3170.67|3161.97|3170.66|3161.96|3170.83|3162.13|3170.54|3161.84|37
1628655070000|2021-08-11 04:11:10|3170.69|3161.99|3170.4|3161.7|3170.69|3161.99|3170.39|3161.69|28
1628655080000|2021-08-11 04:11:20|3170.39|3161.69|3169.28|3160.58|3170.44|3161.74|3169.17|3160.47|34
1628655090000|2021-08-11 04:11:30|3169.25|3160.55|3169.51|3160.81|3169.55|3160.85|3169.03|3160.33|33
1628655100000|2021-08-11 04:11:40|3169.53|3160.83|3169.06|3160.36|3169.53|3160.83|3169|3160.3|34
1628655110000|2021-08-11 04:11:50|3169.07|3160.37|3168.87|3160.17|3169.07|3160.37|3168.55|3159.85|23
1628655120000|2021-08-11 04:12:00|3168.59|3159.89|3168.92|3160.22|3169.22|3160.52|3168.59|3159.89|27
1628655130000|2021-08-11 04:12:10|3168.98|3160.28|3168.67|3159.97|3169|3160.3|3168.5|3159.8|38
1628655140000|2021-08-11 04:12:20|3168.61|3159.91|3168.27|3159.57|3168.61|3159.91|3168.11|3159.41|36
1628655150000|2021-08-11 04:12:30|3168.31|3159.61|3167.8|3159.1|3168.31|3159.61|3167.69|3158.99|32
1628655160000|2021-08-11 04:12:40|3167.77|3159.07|3167.88|3159.18|3168.05|3159.35|3167.62|3158.92|32
1628655170000|2021-08-11 04:12:50|3167.89|3159.19|3167.83|3159.13|3167.94|3159.24|3167.09|3158.39|39
1628655180000|2021-08-11 04:13:00|3167.52|3158.82|3167.34|3158.64|3167.96|3159.26|3167.15|3158.45|35
1628655190000|2021-08-11 04:13:10|3167.36|3158.66|3167.43|3158.73|3167.48|3158.78|3167.31|3158.61|25
1628655200000|2021-08-11 04:13:20|3167.44|3158.74|3167|3158.3|3167.44|3158.74|3166.84|3158.14|33
1628655210000|2021-08-11 04:13:30|3166.98|3158.28|3166.24|3157.54|3167.12|3158.42|3166.24|3157.54|37
1628655220000|2021-08-11 04:13:40|3166.22|3157.52|3167.28|3158.58|3167.35|3158.65|3166.12|3157.42|37
1628655230000|2021-08-11 04:13:50|3167.25|3158.55|3167.09|3158.39|3167.45|3158.75|3167.06|3158.36|39
1628655240000|2021-08-11 04:14:00|3167.21|3158.51|3168.79|3160.09|3169.5|3160.8|3167.17|3158.47|37
1628655250000|2021-08-11 04:14:10|3168.78|3160.08|3169.54|3160.84|3169.71|3161.01|3168.77|3160.07|34
1628655260000|2021-08-11 04:14:20|3169.53|3160.83|3169.54|3160.84|3169.93|3161.23|3169.2|3160.5|30
1628655270000|2021-08-11 04:14:30|3169.6|3160.9|3169.23|3160.53|3169.6|3160.9|3168.93|3160.23|34
1628655280000|2021-08-11 04:14:40|3169.16|3160.46|3169.63|3160.93|3169.63|3160.93|3168.8|3160.1|29
1628655290000|2021-08-11 04:14:50|3169.64|3160.94|3169.69|3160.99|3169.83|3161.13|3169.56|3160.86|24
1628655300000|2021-08-11 04:15:00|3169.78|3161.08|3170.51|3161.81|3170.77|3162.07|3169.67|3160.97|37
1628655310000|2021-08-11 04:15:10|3170.52|3161.82|3170.68|3161.98|3171.92|3163.22|3170.21|3161.51|32
1628655320000|2021-08-11 04:15:20|3170.74|3162.04|3170.14|3161.44|3170.81|3162.11|3170.14|3161.44|32
1628655330000|2021-08-11 04:15:30|3170.13|3161.43|3169.97|3161.27|3170.13|3161.43|3168.7|3160|30
1628655340000|2021-08-11 04:15:40|3170.09|3161.39|3171.63|3162.93|3171.7|3163|3170.09|3161.39|34
1628655350000|2021-08-11 04:15:50|3171.62|3162.92|3171.69|3162.99|3172.11|3163.41|3171.4|3162.7|35
1628655360000|2021-08-11 04:16:00|3171.68|3162.98|3171.94|3163.24|3171.99|3163.29|3171.68|3162.98|34
1628655370000|2021-08-11 04:16:10|3171.92|3163.22|3172.07|3163.37|3172.67|3163.97|3171.92|3163.22|37
1628655380000|2021-08-11 04:16:20|3172.09|3163.39|3172.1|3163.4|3172.1|3163.4|3171.84|3163.14|29
1628655390000|2021-08-11 04:16:30|3172.09|3163.39|3171.96|3163.26|3172.32|3163.62|3171.9|3163.2|36
1628655400000|2021-08-11 04:16:40|3171.97|3163.27|3171.5|3162.8|3172.02|3163.32|3171.32|3162.62|33
1628655410000|2021-08-11 04:16:50|3171.38|3162.68|3170.69|3161.99|3171.38|3162.68|3170.66|3161.96|29
1628655420000|2021-08-11 04:17:00|3170.82|3162.12|3169.21|3160.51|3170.82|3162.12|3169.08|3160.38|38
1628655430000|2021-08-11 04:17:10|3169.22|3160.52|3169.5|3160.8|3169.73|3161.03|3169.22|3160.52|35
1628655440000|2021-08-11 04:17:20|3169.55|3160.85|3169.6|3160.9|3169.73|3161.03|3168.73|3160.03|38
1628655450000|2021-08-11 04:17:30|3169.44|3160.74|3169.96|3161.26|3170.13|3161.43|3169.23|3160.53|38
1628655460000|2021-08-11 04:17:40|3169.9|3161.2|3169.22|3160.52|3170.12|3161.42|3169.15|3160.45|35
1628655470000|2021-08-11 04:17:50|3169.24|3160.54|3169.66|3160.96|3170.12|3161.42|3169.2|3160.5|35
1628655480000|2021-08-11 04:18:00|3169.65|3160.95|3169.74|3161.04|3170.32|3161.62|3169.62|3160.92|34
1628655490000|2021-08-11 04:18:10|3169.65|3160.95|3169.1|3160.4|3169.66|3160.96|3169.09|3160.39|32
1628655500000|2021-08-11 04:18:20|3169.11|3160.41|3167.42|3158.72|3169.15|3160.45|3167.42|3158.72|30
1628655510000|2021-08-11 04:18:30|3167.25|3158.55|3166.18|3157.48|3167.34|3158.64|3166.17|3157.47|30
1628655520000|2021-08-11 04:18:40|3166.14|3157.44|3165.56|3156.86|3166.24|3157.54|3165.47|3156.77|30
1628655530000|2021-08-11 04:18:50|3165.45|3156.75|3164.68|3155.98|3165.55|3156.85|3164.54|3155.84|38
1628655540000|2021-08-11 04:19:00|3164.98|3156.28|3166.07|3157.37|3166.67|3157.97|3164.98|3156.28|32
1628655550000|2021-08-11 04:19:10|3166.06|3157.36|3166.64|3157.94|3166.99|3158.29|3166.06|3157.36|24
1628655560000|2021-08-11 04:19:20|3166.61|3157.91|3165.97|3157.27|3166.68|3157.98|3165.34|3156.64|29
1628655570000|2021-08-11 04:19:30|3165.92|3157.22|3164.46|3155.76|3166|3157.3|3164.46|3155.76|35
1628655580000|2021-08-11 04:19:40|3164.57|3155.87|3167.3|3158.6|3167.44|3158.74|3164.4|3155.7|30
1628655590000|2021-08-11 04:19:50|3167.33|3158.63|3167.9|3159.2|3167.9|3159.2|3167.31|3158.61|30
1628655600000|2021-08-11 04:20:00|3167.89|3159.19|3168.78|3160.08|3169.9|3161.2|3167.83|3159.13|35
1628655610000|2021-08-11 04:20:10|3168.8|3160.1|3168.81|3160.11|3169.36|3160.66|3168.49|3159.79|34
1628655620000|2021-08-11 04:20:20|3168.79|3160.09|3169.64|3160.94|3169.71|3161.01|3168.56|3159.86|34
1628655630000|2021-08-11 04:20:30|3169.63|3160.93|3169.53|3160.83|3169.73|3161.03|3169.3|3160.6|26
1628655640000|2021-08-11 04:20:40|3169.63|3160.93|3169.61|3160.91|3169.82|3161.12|3169.37|3160.67|24
1628655650000|2021-08-11 04:20:50|3169.72|3161.02|3170.84|3162.14|3170.88|3162.18|3169.45|3160.75|37
1628655660000|2021-08-11 04:21:00|3170.97|3162.27|3170.5|3161.8|3170.97|3162.27|3170.33|3161.63|38
1628655670000|2021-08-11 04:21:10|3170.48|3161.78|3170.43|3161.73|3170.48|3161.78|3170.23|3161.53|35
1628655680000|2021-08-11 04:21:20|3170.39|3161.69|3170.26|3161.56|3170.58|3161.88|3170.1|3161.4|37
1628655690000|2021-08-11 04:21:30|3170.25|3161.55|3169.73|3161.03|3170.41|3161.71|3169.45|3160.75|36
1628655700000|2021-08-11 04:21:40|3169.76|3161.06|3167.72|3159.02|3169.87|3161.17|3167.57|3158.87|36
1628655710000|2021-08-11 04:21:50|3167.9|3159.2|3167.07|3158.37|3168.03|3159.33|3167.07|3158.37|29
1628655720000|2021-08-11 04:22:00|3167.08|3158.38|3165.74|3157.04|3167.08|3158.38|3165.5|3156.8|36
1628655730000|2021-08-11 04:22:10|3165.73|3157.03|3166.95|3158.25|3166.95|3158.25|3165.59|3156.89|24
1628655740000|2021-08-11 04:22:20|3167.18|3158.48|3166.95|3158.25|3167.23|3158.53|3166.81|3158.11|30
1628655750000|2021-08-11 04:22:30|3166.94|3158.24|3167.49|3158.79|3167.72|3159.02|3166.72|3158.02|35
1628655760000|2021-08-11 04:22:40|3167.51|3158.81|3167.55|3158.85|3167.55|3158.85|3167.33|3158.63|31
1628655770000|2021-08-11 04:22:50|3167.54|3158.84|3167.32|3158.62|3167.56|3158.86|3167.11|3158.41|36
1628655780000|2021-08-11 04:23:00|3167.25|3158.55|3168.04|3159.34|3168.04|3159.34|3167.09|3158.39|33
1628655790000|2021-08-11 04:23:10|3168.15|3159.45|3168.63|3159.93|3169.07|3160.37|3168.15|3159.45|37
1628655800000|2021-08-11 04:23:20|3168.61|3159.91|3168.31|3159.61|3168.79|3160.09|3168.26|3159.56|35
1628655810000|2021-08-11 04:23:30|3168.15|3159.45|3168.2|3159.5|3168.26|3159.56|3167.98|3159.28|24
1628655820000|2021-08-11 04:23:40|3168.19|3159.49|3169.08|3160.38|3169.66|3160.96|3168.19|3159.49|36
1628655830000|2021-08-11 04:23:50|3169.07|3160.37|3170.19|3161.49|3170.37|3161.67|3169.02|3160.32|23
1628655840000|2021-08-11 04:24:00|3170.22|3161.52|3170.56|3161.86|3170.59|3161.89|3170.17|3161.47|20
1628655850000|2021-08-11 04:24:10|3170.55|3161.85|3170.5|3161.8|3170.68|3161.98|3170.4|3161.7|25
1628655860000|2021-08-11 04:24:20|3170.44|3161.74|3170.23|3161.53|3170.44|3161.74|3169.67|3160.97|25
1628655870000|2021-08-11 04:24:30|3170.2|3161.5|3170.1|3161.4|3170.27|3161.57|3170.09|3161.39|24
1628655880000|2021-08-11 04:24:40|3169.98|3161.28|3169.83|3161.13|3169.98|3161.28|3169.48|3160.78|27
1628655890000|2021-08-11 04:24:50|3169.86|3161.16|3170.06|3161.36|3170.06|3161.36|3169.81|3161.11|19
1628655900000|2021-08-11 04:25:00|3170.13|3161.43|3170.43|3161.73|3170.46|3161.76|3170.09|3161.39|22
1628655910000|2021-08-11 04:25:10|3170.44|3161.74|3170.03|3161.33|3170.5|3161.8|3170.03|3161.33|23
1628655920000|2021-08-11 04:25:20|3170.23|3161.53|3169.96|3161.26|3170.26|3161.56|3169.8|3161.1|21
1628655930000|2021-08-11 04:25:30|3170.06|3161.36|3170.01|3161.31|3170.24|3161.54|3170.01|3161.31|27
1628655940000|2021-08-11 04:25:40|3170.08|3161.38|3170.03|3161.33|3170.2|3161.5|3169.98|3161.28|19
1628655950000|2021-08-11 04:25:50|3170|3161.3|3170.2|3161.5|3170.21|3161.51|3169.98|3161.28|20
1628655960000|2021-08-11 04:26:00|3170.09|3161.39|3169.12|3160.42|3170.2|3161.5|3169.08|3160.38|27
1628655970000|2021-08-11 04:26:10|3168.94|3160.24|3169.58|3160.88|3169.71|3161.01|3168.76|3160.06|26
1628655980000|2021-08-11 04:26:20|3169.65|3160.95|3169.5|3160.8|3169.67|3160.97|3169.29|3160.59|29
1628655990000|2021-08-11 04:26:30|3169.48|3160.78|3169.89|3161.19|3169.94|3161.24|3169.13|3160.43|40
1628656000000|2021-08-11 04:26:40|3170.02|3161.32|3169.41|3160.71|3170.06|3161.36|3169.41|3160.71|36
1628656010000|2021-08-11 04:26:50|3169.42|3160.72|3169.4|3160.7|3169.45|3160.75|3169.4|3160.7|13
1628656020000|2021-08-11 04:27:00|3169.41|3160.71|3169.92|3161.22|3170.05|3161.35|3169.26|3160.56|11
1628656030000|2021-08-11 04:27:10|3169.97|3161.27|3170.66|3161.96|3170.66|3161.96|3169.85|3161.15|12
1628656040000|2021-08-11 04:27:20|3170.61|3161.91|3170.44|3161.74|3170.67|3161.97|3170.18|3161.48|26
1628656050000|2021-08-11 04:27:30|3170.45|3161.75|3170.52|3161.82|3170.54|3161.84|3170.39|3161.69|24
1628656060000|2021-08-11 04:27:40|3170.54|3161.84|3169.41|3160.71|3170.54|3161.84|3169.41|3160.71|23
1628656070000|2021-08-11 04:27:50|3169.5|3160.8|3168.78|3160.08|3169.79|3161.09|3168.78|3160.08|38
1628656080000|2021-08-11 04:28:00|3168.7|3160|3167.71|3159.01|3168.7|3160|3167.35|3158.65|28
1628656090000|2021-08-11 04:28:10|3167.63|3158.93|3167.27|3158.57|3167.72|3159.02|3167.02|3158.32|30
1628656100000|2021-08-11 04:28:20|3167.07|3158.37|3167.33|3158.63|3167.63|3158.93|3167.02|3158.32|33
1628656110000|2021-08-11 04:28:30|3167.32|3158.62|3167.5|3158.8|3167.54|3158.84|3167.32|3158.62|28
1628656120000|2021-08-11 04:28:40|3167.47|3158.77|3167.39|3158.69|3167.52|3158.82|3167.23|3158.53|26
1628656130000|2021-08-11 04:28:50|3167.38|3158.68|3168.32|3159.62|3168.34|3159.64|3167.37|3158.67|13
1628656140000|2021-08-11 04:29:00|3168.13|3159.43|3169.42|3160.72|3169.56|3160.86|3168.13|3159.43|27
1628656150000|2021-08-11 04:29:10|3169.48|3160.78|3170.59|3161.89|3171.35|3162.65|3169.35|3160.65|32
1628656160000|2021-08-11 04:29:20|3170.67|3161.97|3170.73|3162.03|3170.93|3162.23|3170.31|3161.61|36
1628656170000|2021-08-11 04:29:30|3170.75|3162.05|3171.93|3163.23|3172.52|3163.82|3170.43|3161.73|36
1628656180000|2021-08-11 04:29:40|3171.86|3163.16|3171.77|3163.07|3172.11|3163.41|3171.45|3162.75|35
1628656190000|2021-08-11 04:29:50|3171.68|3162.98|3172.77|3164.07|3173.11|3164.41|3171.68|3162.98|38
1628656200000|2021-08-11 04:30:00|3173.03|3164.33|3173.68|3164.98|3173.68|3164.98|3172.75|3164.05|35
1628656210000|2021-08-11 04:30:10|3173.75|3165.05|3173.77|3165.07|3174.09|3165.39|3173.45|3164.75|32
1628656220000|2021-08-11 04:30:20|3173.91|3165.21|3170.49|3161.79|3173.94|3165.24|3170.32|3161.62|39
1628656230000|2021-08-11 04:30:30|3170.51|3161.81|3169.3|3160.6|3170.51|3161.81|3168.86|3160.16|37
1628656240000|2021-08-11 04:30:40|3169.34|3160.64|3170.2|3161.5|3170.59|3161.89|3169.06|3160.36|38
1628656250000|2021-08-11 04:30:50|3169.95|3161.25|3170.01|3161.31|3170.47|3161.77|3169.83|3161.13|36
1628656260000|2021-08-11 04:31:00|3170.02|3161.32|3170.13|3161.43|3170.38|3161.68|3169.8|3161.1|35
1628656270000|2021-08-11 04:31:10|3170.17|3161.47|3170.06|3161.36|3170.25|3161.55|3169.7|3161|37
1628656280000|2021-08-11 04:31:20|3170.1|3161.4|3167.58|3158.88|3170.1|3161.4|3167.58|3158.88|34
1628656290000|2021-08-11 04:31:30|3167.56|3158.86|3167.86|3159.16|3168.14|3159.44|3167.56|3158.86|37
1628656300000|2021-08-11 04:31:40|3167.91|3159.21|3169.13|3160.43|3169.26|3160.56|3167.87|3159.17|34
1628656310000|2021-08-11 04:31:50|3169.08|3160.38|3168.9|3160.2|3169.11|3160.41|3168.61|3159.91|34
1628656320000|2021-08-11 04:32:00|3168.95|3160.25|3168.51|3159.81|3169.1|3160.4|3168.33|3159.63|38
1628656330000|2021-08-11 04:32:10|3168.56|3159.86|3169.34|3160.64|3169.55|3160.85|3168.35|3159.65|31
1628656340000|2021-08-11 04:32:20|3169.36|3160.66|3168.88|3160.18|3169.36|3160.66|3168.84|3160.14|19
1628656350000|2021-08-11 04:32:30|3168.83|3160.13|3168.97|3160.27|3169.06|3160.36|3168.71|3160.01|16
1628656360000|2021-08-11 04:32:40|3168.95|3160.25|3168.91|3160.21|3169.05|3160.35|3168.87|3160.17|21
1628656370000|2021-08-11 04:32:50|3169.07|3160.37|3168.93|3160.23|3169.07|3160.37|3168.86|3160.16|13
1628656380000|2021-08-11 04:33:00|3169.05|3160.35|3168.92|3160.22|3169.07|3160.37|3168.44|3159.74|20
1628656390000|2021-08-11 04:33:10|3168.93|3160.23|3169.04|3160.34|3169.04|3160.34|3168.92|3160.22|13
1628656400000|2021-08-11 04:33:20|3169.01|3160.31|3168.43|3159.73|3169.01|3160.31|3168.3|3159.6|32
1628656410000|2021-08-11 04:33:30|3168.38|3159.68|3168.31|3159.61|3168.61|3159.91|3168.31|3159.61|29
1628656420000|2021-08-11 04:33:40|3168.34|3159.64|3168.33|3159.63|3168.34|3159.64|3168.33|3159.63|2
1628656430000|2021-08-11 04:33:50|3168.36|3159.66|3168.44|3159.74|3168.44|3159.74|3168.31|3159.61|12
1628656440000|2021-08-11 04:34:00|3168.52|3159.82|3169.74|3161.04|3169.74|3161.04|3168.46|3159.76|28
1628656450000|2021-08-11 04:34:10|3169.76|3161.06|3170.28|3161.58|3170.28|3161.58|3169.76|3161.06|20
1628656460000|2021-08-11 04:34:20|3170.14|3161.44|3170.16|3161.46|3170.28|3161.58|3170|3161.3|7
1628656470000|2021-08-11 04:34:30|3170.18|3161.48|3170.21|3161.51|3170.64|3161.94|3170.18|3161.48|15
1628656480000|2021-08-11 04:34:40|3170.5|3161.8|3169.73|3161.03|3170.73|3162.03|3169.6|3160.9|35
1628656490000|2021-08-11 04:34:50|3170.2|3161.5|3169.47|3160.77|3170.2|3161.5|3169.22|3160.52|12
1628656500000|2021-08-11 04:35:00|3169.62|3160.92|3169.4|3160.7|3170.23|3161.53|3169.4|3160.7|25
1628656510000|2021-08-11 04:35:10|3169.21|3160.51|3169.26|3160.56|3169.9|3161.2|3169.21|3160.51|29
1628656520000|2021-08-11 04:35:20|3169.12|3160.42|3167.91|3159.21|3169.44|3160.74|3167.91|3159.21|29
1628656530000|2021-08-11 04:35:30|3167.89|3159.19|3166.9|3158.2|3167.89|3159.19|3166.9|3158.2|29
1628656540000|2021-08-11 04:35:40|3166.89|3158.19|3165.02|3156.32|3166.89|3158.19|3165.01|3156.31|26
1628656550000|2021-08-11 04:35:50|3165.04|3156.34|3164.11|3155.41|3165.04|3156.34|3163.99|3155.29|37
1628656560000|2021-08-11 04:36:00|3164.08|3155.38|3160.7|3152|3164.17|3155.47|3160.7|3152|39
1628656570000|2021-08-11 04:36:10|3160.75|3152.05|3160.26|3151.56|3161.12|3152.42|3160.08|3151.38|40
1628656580000|2021-08-11 04:36:20|3160.61|3151.91|3158.05|3149.35|3160.61|3151.91|3157.53|3148.83|40
1628656590000|2021-08-11 04:36:30|3158.17|3149.47|3158.15|3149.45|3158.33|3149.63|3157.39|3148.69|39
1628656600000|2021-08-11 04:36:40|3158.12|3149.42|3158.29|3149.59|3158.79|3150.09|3157.75|3149.05|38
1628656610000|2021-08-11 04:36:50|3158.31|3149.61|3159.27|3150.57|3159.53|3150.83|3158.25|3149.55|29
1628656620000|2021-08-11 04:37:00|3159.13|3150.43|3158.53|3149.83|3159.19|3150.49|3158.53|3149.83|31
1628656630000|2021-08-11 04:37:10|3158.54|3149.84|3156.08|3147.38|3158.67|3149.97|3156.08|3147.38|38
1628656640000|2021-08-11 04:37:20|3155.8|3147.1|3157.01|3148.31|3157.07|3148.37|3155.62|3146.92|35
1628656650000|2021-08-11 04:37:30|3157.29|3148.59|3157.87|3149.17|3158.2|3149.5|3156.77|3148.07|33
1628656660000|2021-08-11 04:37:40|3157.82|3149.12|3156.28|3147.58|3157.82|3149.12|3155.9|3147.2|39
1628656670000|2021-08-11 04:37:50|3156.19|3147.49|3155.96|3147.26|3156.39|3147.69|3155.96|3147.26|37
1628656680000|2021-08-11 04:38:00|3155.79|3147.09|3155.47|3146.77|3155.94|3147.24|3155.41|3146.71|37
1628656690000|2021-08-11 04:38:10|3155.55|3146.85|3154.38|3145.68|3155.58|3146.88|3154.38|3145.68|33
1628656700000|2021-08-11 04:38:20|3154.54|3145.84|3151.93|3143.23|3154.54|3145.84|3151.93|3143.23|38
1628656710000|2021-08-11 04:38:30|3152.17|3143.47|3152.82|3144.12|3153.15|3144.45|3151.89|3143.19|39
1628656720000|2021-08-11 04:38:40|3152.59|3143.89|3153.26|3144.56|3153.39|3144.69|3152.59|3143.89|39
1628656730000|2021-08-11 04:38:50|3153.44|3144.74|3155.99|3147.29|3155.99|3147.29|3153.17|3144.47|35
1628656740000|2021-08-11 04:39:00|3156.06|3147.36|3158.35|3149.65|3159.16|3150.46|3156.06|3147.36|38
1628656750000|2021-08-11 04:39:10|3158.39|3149.69|3159.33|3150.63|3159.33|3150.63|3158.27|3149.57|38
1628656760000|2021-08-11 04:39:20|3159.36|3150.66|3159.88|3151.18|3159.91|3151.21|3159.19|3150.49|35
1628656770000|2021-08-11 04:39:30|3159.86|3151.16|3158.82|3150.12|3159.9|3151.2|3158.48|3149.78|37
1628656780000|2021-08-11 04:39:40|3158.81|3150.11|3159.37|3150.67|3159.39|3150.69|3158.57|3149.87|33
1628656790000|2021-08-11 04:39:50|3159.34|3150.64|3159.49|3150.79|3159.71|3151.01|3158.42|3149.72|36
1628656800000|2021-08-11 04:40:00|3159.46|3150.76|3160.99|3152.29|3161.18|3152.48|3159.46|3150.76|28
1628656810000|2021-08-11 04:40:10|3161.09|3152.39|3162.51|3153.81|3162.51|3153.81|3160.99|3152.29|33
1628656820000|2021-08-11 04:40:20|3162.4|3153.7|3162.92|3154.22|3163.12|3154.42|3161.78|3153.08|36
1628656830000|2021-08-11 04:40:30|3163.01|3154.31|3163.59|3154.89|3163.9|3155.2|3162.94|3154.24|37
1628656840000|2021-08-11 04:40:40|3163.78|3155.08|3163.45|3154.75|3163.86|3155.16|3163.42|3154.72|37
1628656850000|2021-08-11 04:40:50|3163.48|3154.78|3162.97|3154.27|3163.83|3155.13|3162.67|3153.97|37
1628656860000|2021-08-11 04:41:00|3162.9|3154.2|3165.3|3156.6|3165.35|3156.65|3162.9|3154.2|40
1628656870000|2021-08-11 04:41:10|3165.37|3156.67|3165.26|3156.56|3165.37|3156.67|3164.63|3155.93|36
1628656880000|2021-08-11 04:41:20|3165.25|3156.55|3165.05|3156.35|3165.38|3156.68|3165.05|3156.35|24
1628656890000|2021-08-11 04:41:30|3165.09|3156.39|3165.06|3156.36|3165.23|3156.53|3164.83|3156.13|8
1628656900000|2021-08-11 04:41:40|3164.91|3156.21|3164.88|3156.18|3165.03|3156.33|3164.87|3156.17|6
1628656910000|2021-08-11 04:41:50|3164.91|3156.21|3164.89|3156.19|3165.09|3156.39|3164.69|3155.99|21
1628656920000|2021-08-11 04:42:00|3164.72|3156.02|3165.49|3156.79|3165.6|3156.9|3164.72|3156.02|26
1628656930000|2021-08-11 04:42:10|3165.51|3156.81|3165.89|3157.19|3165.89|3157.19|3165.49|3156.79|20
1628656940000|2021-08-11 04:42:20|3165.92|3157.22|3165.19|3156.49|3165.92|3157.22|3164.75|3156.05|26
1628656950000|2021-08-11 04:42:30|3165.34|3156.64|3165.79|3157.09|3165.84|3157.14|3165.09|3156.39|33
1628656960000|2021-08-11 04:42:40|3165.84|3157.14|3165.5|3156.8|3165.94|3157.24|3165.31|3156.61|24
1628656970000|2021-08-11 04:42:50|3165.62|3156.92|3165.73|3157.03|3165.92|3157.22|3165.5|3156.8|29
1628656980000|2021-08-11 04:43:00|3165.76|3157.06|3167.06|3158.36|3167.54|3158.84|3165.74|3157.04|32
1628656990000|2021-08-11 04:43:10|3167.1|3158.4|3167.2|3158.5|3167.3|3158.6|3167.1|3158.4|27
1628657000000|2021-08-11 04:43:20|3167.21|3158.51|3167.22|3158.52|3167.29|3158.59|3167.2|3158.5|11
1628657010000|2021-08-11 04:43:30|3167.23|3158.53|3166.67|3157.97|3167.27|3158.57|3166.57|3157.87|22
1628657020000|2021-08-11 04:43:40|3166.63|3157.93|3166.72|3158.02|3166.77|3158.07|3166.63|3157.93|12
1628657030000|2021-08-11 04:43:50|3166.66|3157.96|3167.25|3158.55|3167.49|3158.79|3166.64|3157.94|19
1628657040000|2021-08-11 04:44:00|3167.27|3158.57|3167.42|3158.72|3167.55|3158.85|3166.94|3158.24|34
1628657050000|2021-08-11 04:44:10|3167.33|3158.63|3167.58|3158.88|3167.66|3158.96|3167.2|3158.5|31
1628657060000|2021-08-11 04:44:20|3167.57|3158.87|3169.38|3160.68|3169.43|3160.73|3167.57|3158.87|32
1628657070000|2021-08-11 04:44:30|3169.41|3160.71|3169.45|3160.75|3169.58|3160.88|3169.37|3160.67|25
1628657080000|2021-08-11 04:44:40|3169.5|3160.8|3169.94|3161.24|3169.94|3161.24|3169.46|3160.76|30
1628657090000|2021-08-11 04:44:50|3169.9|3161.2|3170.13|3161.43|3170.74|3162.04|3169.9|3161.2|29
1628657100000|2021-08-11 04:45:00|3170.12|3161.42|3170.91|3162.21|3170.91|3162.21|3170.06|3161.36|29
1628657110000|2021-08-11 04:45:10|3170.92|3162.22|3171.66|3162.96|3171.87|3163.17|3170.92|3162.22|34
1628657120000|2021-08-11 04:45:20|3171.62|3162.92|3171.89|3163.19|3171.99|3163.29|3171.37|3162.67|37
1628657130000|2021-08-11 04:45:30|3171.99|3163.29|3171.91|3163.21|3172.16|3163.46|3171.67|3162.97|38
1628657140000|2021-08-11 04:45:40|3172.01|3163.31|3173.3|3164.6|3173.38|3164.68|3172.01|3163.31|33
1628657150000|2021-08-11 04:45:50|3173.29|3164.59|3174.74|3166.04|3174.79|3166.09|3173.29|3164.59|37
1628657160000|2021-08-11 04:46:00|3174.94|3166.24|3174.01|3165.31|3174.94|3166.24|3173.27|3164.57|37
1628657170000|2021-08-11 04:46:10|3173.89|3165.19|3175.41|3166.71|3175.41|3166.71|3173.69|3164.99|33
1628657180000|2021-08-11 04:46:20|3175.39|3166.69|3177.47|3168.77|3177.47|3168.77|3175.39|3166.69|36
1628657190000|2021-08-11 04:46:30|3177.51|3168.81|3178.79|3170.09|3179.19|3170.49|3177.51|3168.81|32
1628657200000|2021-08-11 04:46:40|3178.78|3170.08|3176.51|3167.81|3178.97|3170.27|3176.51|3167.81|39
1628657210000|2021-08-11 04:46:50|3176.45|3167.75|3175.2|3166.5|3176.58|3167.88|3174.85|3166.15|36
1628657220000|2021-08-11 04:47:00|3175.36|3166.66|3179.25|3170.55|3179.66|3170.96|3175.36|3166.66|40
1628657230000|2021-08-11 04:47:10|3179.24|3170.54|3179.41|3170.71|3180.11|3171.41|3178.54|3169.84|39
1628657240000|2021-08-11 04:47:20|3179.5|3170.8|3180.28|3171.58|3181.19|3172.49|3178.79|3170.09|36
1628657250000|2021-08-11 04:47:30|3180.29|3171.59|3179.04|3170.34|3180.39|3171.69|3178.19|3169.49|38
1628657260000|2021-08-11 04:47:40|3179.11|3170.41|3178.88|3170.18|3179.64|3170.94|3178.86|3170.16|32
1628657270000|2021-08-11 04:47:50|3178.61|3169.91|3178.66|3169.96|3179.42|3170.72|3177.16|3168.46|37
1628657280000|2021-08-11 04:48:00|3178.69|3169.99|3176.66|3167.96|3178.9|3170.2|3176.66|3167.96|39
1628657290000|2021-08-11 04:48:10|3176.61|3167.91|3176.36|3167.66|3177.51|3168.81|3176.36|3167.66|25
1628657300000|2021-08-11 04:48:20|3176.46|3167.76|3172.96|3164.26|3176.52|3167.82|3172.6|3163.9|36
1628657310000|2021-08-11 04:48:30|3172.89|3164.19|3174.9|3166.2|3174.96|3166.26|3172.61|3163.91|30
1628657320000|2021-08-11 04:48:40|3174.89|3166.19|3175.16|3166.46|3175.39|3166.69|3174.64|3165.94|24
1628657330000|2021-08-11 04:48:50|3175.06|3166.36|3174.6|3165.9|3175.57|3166.87|3173.73|3165.03|31
1628657340000|2021-08-11 04:49:00|3174.42|3165.72|3176.73|3168.03|3177.04|3168.34|3173.97|3165.27|38
1628657350000|2021-08-11 04:49:10|3176.66|3167.96|3177.96|3169.26|3178.87|3170.17|3176.66|3167.96|38
1628657360000|2021-08-11 04:49:20|3177.86|3169.16|3177.61|3168.91|3178.55|3169.85|3177.61|3168.91|37
1628657370000|2021-08-11 04:49:30|3177.4|3168.7|3177.39|3168.69|3177.48|3168.78|3175.84|3167.14|37
1628657380000|2021-08-11 04:49:40|3177.51|3168.81|3176.13|3167.43|3177.74|3169.04|3176.13|3167.43|36
1628657390000|2021-08-11 04:49:50|3176.36|3167.66|3176.96|3168.26|3177.06|3168.36|3176.11|3167.41|36
1628657400000|2021-08-11 04:50:00|3176.95|3168.25|3177.2|3168.5|3177.2|3168.5|3176.16|3167.46|27
1628657410000|2021-08-11 04:50:10|3176.99|3168.29|3176.4|3167.7|3177.04|3168.34|3176.25|3167.55|28
1628657420000|2021-08-11 04:50:20|3176.31|3167.61|3176.34|3167.64|3176.72|3168.02|3176.19|3167.49|27
1628657430000|2021-08-11 04:50:30|3176.41|3167.71|3176.65|3167.95|3176.65|3167.95|3176.27|3167.57|19
1628657440000|2021-08-11 04:50:40|3176.71|3168.01|3177.47|3168.77|3177.47|3168.77|3176.67|3167.97|23
1628657450000|2021-08-11 04:50:50|3177.48|3168.78|3178.07|3169.37|3178.07|3169.37|3177.22|3168.52|27
1628657460000|2021-08-11 04:51:00|3178.06|3169.36|3180.42|3171.72|3180.63|3171.93|3177.6|3168.9|32
1628657470000|2021-08-11 04:51:10|3180.26|3171.56|3179.96|3171.26|3180.52|3171.82|3178.24|3169.54|40
1628657480000|2021-08-11 04:51:20|3180.25|3171.55|3178.75|3170.05|3180.36|3171.66|3178.62|3169.92|37
1628657490000|2021-08-11 04:51:30|3178.66|3169.96|3178.94|3170.24|3179.26|3170.56|3178.52|3169.82|35
1628657500000|2021-08-11 04:51:40|3178.84|3170.14|3178.29|3169.59|3179.09|3170.39|3178.29|3169.59|15
1628657510000|2021-08-11 04:51:50|3178.21|3169.51|3178.01|3169.31|3178.22|3169.52|3177.97|3169.27|27
1628657520000|2021-08-11 04:52:00|3178.02|3169.32|3177.6|3168.9|3178.02|3169.32|3177.49|3168.79|30
1628657530000|2021-08-11 04:52:10|3177.74|3169.04|3178.23|3169.53|3178.34|3169.64|3177.7|3169|23
1628657540000|2021-08-11 04:52:20|3178.13|3169.43|3177.24|3168.54|3179.07|3170.37|3177.24|3168.54|33
1628657550000|2021-08-11 04:52:30|3177.46|3168.76|3176.36|3167.66|3177.77|3169.07|3176.18|3167.48|29
1628657560000|2021-08-11 04:52:40|3176.37|3167.67|3175.96|3167.26|3176.5|3167.8|3175.96|3167.26|37
1628657570000|2021-08-11 04:52:50|3175.97|3167.27|3174.02|3165.32|3175.97|3167.27|3173.7|3165|36
1628657580000|2021-08-11 04:53:00|3174.6|3165.9|3174.28|3165.58|3175.25|3166.55|3173.83|3165.13|39
1628657590000|2021-08-11 04:53:10|3174.34|3165.64|3174.62|3165.92|3174.73|3166.03|3174.12|3165.42|34
1628657600000|2021-08-11 04:53:20|3174.6|3165.9|3173.9|3165.2|3174.6|3165.9|3173.9|3165.2|32
1628657610000|2021-08-11 04:53:30|3173.89|3165.19|3174.27|3165.57|3174.3|3165.6|3173.73|3165.03|27
1628657620000|2021-08-11 04:53:40|3174.56|3165.86|3174.29|3165.59|3174.85|3166.15|3174.12|3165.42|24
1628657630000|2021-08-11 04:53:50|3174.28|3165.58|3173.87|3165.17|3174.39|3165.69|3173.82|3165.12|32
1628657640000|2021-08-11 04:54:00|3173.86|3165.16|3174.66|3165.96|3174.78|3166.08|3173.82|3165.12|26
1628657650000|2021-08-11 04:54:10|3174.63|3165.93|3174.63|3165.93|3174.79|3166.09|3174.54|3165.84|35
1628657660000|2021-08-11 04:54:20|3174.64|3165.94|3173.56|3164.86|3174.73|3166.03|3173.18|3164.48|35
1628657670000|2021-08-11 04:54:30|3173.49|3164.79|3173.24|3164.54|3173.64|3164.94|3173.23|3164.53|35
1628657680000|2021-08-11 04:54:40|3173.2|3164.5|3173.28|3164.58|3173.7|3165|3173.19|3164.49|31
1628657690000|2021-08-11 04:54:50|3173.25|3164.55|3171.17|3162.47|3173.3|3164.6|3171.17|3162.47|38
1628657700000|2021-08-11 04:55:00|3171.34|3162.64|3172.9|3164.2|3173.05|3164.35|3171.21|3162.51|38
1628657710000|2021-08-11 04:55:10|3173.03|3164.33|3172.87|3164.17|3173.08|3164.38|3172.81|3164.11|38
1628657720000|2021-08-11 04:55:20|3173.01|3164.31|3173.29|3164.59|3174.18|3165.48|3173.01|3164.31|27
1628657730000|2021-08-11 04:55:30|3173.36|3164.66|3173.73|3165.03|3173.82|3165.12|3173.31|3164.61|23
1628657740000|2021-08-11 04:55:40|3173.72|3165.02|3173|3164.3|3173.74|3165.04|3172.77|3164.07|29
1628657750000|2021-08-11 04:55:50|3172.91|3164.21|3173.11|3164.41|3173.37|3164.67|3172.91|3164.21|21
1628657760000|2021-08-11 04:56:00|3173.12|3164.42|3173.07|3164.37|3173.12|3164.42|3173.05|3164.35|26
1628657770000|2021-08-11 04:56:10|3173.06|3164.36|3171.42|3162.72|3173.06|3164.36|3171.42|3162.72|26
1628657780000|2021-08-11 04:56:20|3171.46|3162.76|3170.79|3162.09|3171.56|3162.86|3170.74|3162.04|33
1628657790000|2021-08-11 04:56:30|3170.4|3161.7|3170.49|3161.79|3170.91|3162.21|3169.94|3161.24|36
1628657800000|2021-08-11 04:56:40|3170.5|3161.8|3170.52|3161.82|3170.74|3162.04|3170.45|3161.75|34
1628657810000|2021-08-11 04:56:50|3170.46|3161.76|3170.49|3161.79|3170.81|3162.11|3170.46|3161.76|28
1628657820000|2021-08-11 04:57:00|3170.47|3161.77|3170.88|3162.18|3171.65|3162.95|3170.45|3161.75|36
1628657830000|2021-08-11 04:57:10|3170.9|3162.2|3171.34|3162.64|3171.37|3162.67|3170.65|3161.95|33
1628657840000|2021-08-11 04:57:20|3171.38|3162.68|3169.9|3161.2|3171.38|3162.68|3169.9|3161.2|30
1628657850000|2021-08-11 04:57:30|3169.92|3161.22|3169.27|3160.57|3169.94|3161.24|3169.22|3160.52|26
1628657860000|2021-08-11 04:57:40|3169.28|3160.58|3168.5|3159.8|3169.28|3160.58|3168.18|3159.48|30
1628657870000|2021-08-11 04:57:50|3168.54|3159.84|3168.8|3160.1|3168.8|3160.1|3168.32|3159.62|27
1628657880000|2021-08-11 04:58:00|3168.77|3160.07|3168.26|3159.56|3168.96|3160.26|3168.2|3159.5|33
1628657890000|2021-08-11 04:58:10|3168.25|3159.55|3168.16|3159.46|3168.3|3159.6|3168.01|3159.31|35
1628657900000|2021-08-11 04:58:20|3168.13|3159.43|3168.57|3159.87|3169.53|3160.83|3168.08|3159.38|36
1628657910000|2021-08-11 04:58:30|3168.62|3159.92|3168.27|3159.57|3168.81|3160.11|3168.27|3159.57|34
1628657920000|2021-08-11 04:58:40|3168.24|3159.54|3168.28|3159.58|3168.46|3159.76|3168.03|3159.33|36
1628657930000|2021-08-11 04:58:50|3168.39|3159.69|3168.74|3160.04|3168.8|3160.1|3168.09|3159.39|33
1628657940000|2021-08-11 04:59:00|3168.55|3159.85|3168.9|3160.2|3169.27|3160.57|3168.27|3159.57|27
1628657950000|2021-08-11 04:59:10|3168.96|3160.26|3170.12|3161.42|3170.18|3161.48|3168.96|3160.26|34
1628657960000|2021-08-11 04:59:20|3170.27|3161.57|3170.24|3161.54|3170.48|3161.78|3169.18|3160.48|32
1628657970000|2021-08-11 04:59:30|3170.2|3161.5|3171.08|3162.38|3171.15|3162.45|3169.47|3160.77|32
1628657980000|2021-08-11 04:59:40|3171.05|3162.35|3171.09|3162.39|3171.09|3162.39|3171.04|3162.34|3
1628657990000|2021-08-11 04:59:50|3171.08|3162.38|3171.15|3162.45|3171.15|3162.45|3170.39|3161.69|17
1628658000000|2021-08-11 05:00:00|3170.93|3162.23|3174.37|3165.67|3174.5|3165.8|3170.93|3162.23|33
1628658010000|2021-08-11 05:00:10|3174|3165.3|3173.31|3164.61|3175.28|3166.58|3173.02|3164.32|40
1628658020000|2021-08-11 05:00:20|3173.27|3164.57|3172.6|3163.9|3173.27|3164.57|3172.39|3163.69|36
1628658030000|2021-08-11 05:00:30|3172.64|3163.94|3172.85|3164.15|3173.02|3164.32|3171.74|3163.04|37
1628658040000|2021-08-11 05:00:40|3172.89|3164.19|3172.74|3164.04|3173.05|3164.35|3172.19|3163.49|39
1628658050000|2021-08-11 05:00:50|3172.73|3164.03|3174.14|3165.44|3174.4|3165.7|3172.73|3164.03|39
1628658060000|2021-08-11 05:01:00|3174.24|3165.54|3174.3|3165.6|3175.38|3166.68|3173.88|3165.18|39
1628658070000|2021-08-11 05:01:10|3174.34|3165.64|3174.27|3165.57|3175.45|3166.75|3173.99|3165.29|39
1628658080000|2021-08-11 05:01:20|3174.29|3165.59|3174.39|3165.69|3174.48|3165.78|3174.13|3165.43|30
1628658090000|2021-08-11 05:01:30|3174.38|3165.68|3173.93|3165.23|3174.4|3165.7|3173.82|3165.12|23
1628658100000|2021-08-11 05:01:40|3173.94|3165.24|3173.98|3165.28|3174.07|3165.37|3173.4|3164.7|30
1628658110000|2021-08-11 05:01:50|3174.05|3165.35|3174.66|3165.96|3174.9|3166.2|3173.97|3165.27|37
1628658120000|2021-08-11 05:02:00|3174.68|3165.98|3175.26|3166.56|3175.53|3166.83|3174.09|3165.39|35
1628658130000|2021-08-11 05:02:10|3175.29|3166.59|3175.06|3166.36|3175.96|3167.26|3174.94|3166.24|33
1628658140000|2021-08-11 05:02:20|3175.98|3167.28|3175.18|3166.48|3175.98|3167.28|3174.3|3165.6|36
1628658150000|2021-08-11 05:02:30|3176.27|3167.57|3175.98|3167.28|3176.86|3168.16|3175.09|3166.39|39
1628658160000|2021-08-11 05:02:40|3176.02|3167.32|3174.61|3165.91|3176.14|3167.44|3174.41|3165.71|33
1628658170000|2021-08-11 05:02:50|3174.64|3165.94|3174.37|3165.67|3174.87|3166.17|3174.05|3165.35|36
1628658180000|2021-08-11 05:03:00|3174.32|3165.62|3175.73|3167.03|3176|3167.3|3173.57|3164.87|34
1628658190000|2021-08-11 05:03:10|3175.79|3167.09|3176.14|3167.44|3176.15|3167.45|3175.79|3167.09|34
1628658200000|2021-08-11 05:03:20|3176|3167.3|3176.38|3167.68|3176.52|3167.82|3175.83|3167.13|33
1628658210000|2021-08-11 05:03:30|3176.35|3167.65|3176.32|3167.62|3176.46|3167.76|3176.06|3167.36|34
1628658220000|2021-08-11 05:03:40|3176.36|3167.66|3175.88|3167.18|3176.37|3167.67|3175.6|3166.9|31
1628658230000|2021-08-11 05:03:50|3175.86|3167.16|3174.76|3166.06|3176.03|3167.33|3174.68|3165.98|33
1628658240000|2021-08-11 05:04:00|3174.59|3165.89|3175.09|3166.39|3175.09|3166.39|3174.57|3165.87|35
1628658250000|2021-08-11 05:04:10|3174.8|3166.1|3174.45|3165.75|3175|3166.3|3174.15|3165.45|39
1628658260000|2021-08-11 05:04:20|3174.56|3165.86|3174.58|3165.88|3175.26|3166.56|3174.56|3165.86|35
1628658270000|2021-08-11 05:04:30|3174.6|3165.9|3174.37|3165.67|3174.81|3166.11|3174.13|3165.43|37
1628658280000|2021-08-11 05:04:40|3174.48|3165.78|3174.27|3165.57|3174.54|3165.84|3174.18|3165.48|34
1628658290000|2021-08-11 05:04:50|3174.35|3165.65|3174.03|3165.33|3174.48|3165.78|3173.87|3165.17|35
1628658300000|2021-08-11 05:05:00|3173.97|3165.27|3173.96|3165.26|3174.22|3165.52|3173.89|3165.19|23
1628658310000|2021-08-11 05:05:10|3173.95|3165.25|3174.31|3165.61|3174.31|3165.61|3173.88|3165.18|23
1628658320000|2021-08-11 05:05:20|3174.4|3165.7|3174.76|3166.06|3174.76|3166.06|3174.4|3165.7|18
1628658330000|2021-08-11 05:05:30|3174.56|3165.86|3174.7|3166|3175.15|3166.45|3174.48|3165.78|21
1628658340000|2021-08-11 05:05:40|3174.72|3166.02|3173.43|3164.73|3174.72|3166.02|3173.41|3164.71|27
1628658350000|2021-08-11 05:05:50|3173.53|3164.83|3173.11|3164.41|3173.53|3164.83|3173.08|3164.38|28
1628658360000|2021-08-11 05:06:00|3173.41|3164.71|3171.64|3162.94|3173.46|3164.76|3171.64|3162.94|35
1628658370000|2021-08-11 05:06:10|3171.43|3162.73|3171.85|3163.15|3171.85|3163.15|3170.76|3162.06|30
1628658380000|2021-08-11 05:06:20|3171.99|3163.29|3170.56|3161.86|3172.05|3163.35|3170.56|3161.86|35
1628658390000|2021-08-11 05:06:30|3170.55|3161.85|3169.33|3160.63|3170.59|3161.89|3169.3|3160.6|36
1628658400000|2021-08-11 05:06:40|3169.35|3160.65|3169.31|3160.61|3169.77|3161.07|3169.28|3160.58|38
1628658410000|2021-08-11 05:06:50|3169.25|3160.55|3169.84|3161.14|3169.87|3161.17|3169.2|3160.5|35
1628658420000|2021-08-11 05:07:00|3170.48|3161.78|3170.67|3161.97|3170.99|3162.29|3170.19|3161.49|38
1628658430000|2021-08-11 05:07:10|3170.64|3161.94|3170.4|3161.7|3170.78|3162.08|3169.95|3161.25|37
1628658440000|2021-08-11 05:07:20|3170.35|3161.65|3170.56|3161.86|3170.68|3161.98|3170.06|3161.36|34
1628658450000|2021-08-11 05:07:30|3170.68|3161.98|3170.33|3161.63|3170.68|3161.98|3170.22|3161.52|23
1628658460000|2021-08-11 05:07:40|3170.32|3161.62|3170.1|3161.4|3170.44|3161.74|3170.1|3161.4|30
1628658470000|2021-08-11 05:07:50|3169.96|3161.26|3168.72|3160.02|3169.96|3161.26|3168.64|3159.94|22
1628658480000|2021-08-11 05:08:00|3168.71|3160.01|3168.76|3160.06|3169.19|3160.49|3168.19|3159.49|36
1628658490000|2021-08-11 05:08:10|3168.78|3160.08|3169.92|3161.22|3170.09|3161.39|3168.78|3160.08|26
1628658500000|2021-08-11 05:08:20|3169.66|3160.96|3169.31|3160.61|3169.98|3161.28|3168.99|3160.29|34
1628658510000|2021-08-11 05:08:30|3169.33|3160.63|3170.03|3161.33|3170.03|3161.33|3168.9|3160.2|31
1628658520000|2021-08-11 05:08:40|3170.19|3161.49|3170.66|3161.96|3171.06|3162.36|3170.02|3161.32|30
1628658530000|2021-08-11 05:08:50|3170.76|3162.06|3170.04|3161.34|3170.76|3162.06|3169.87|3161.17|36
1628658540000|2021-08-11 05:09:00|3169.94|3161.24|3168.72|3160.02|3169.99|3161.29|3168.49|3159.79|38
1628658550000|2021-08-11 05:09:10|3168.7|3160|3167.87|3159.17|3168.7|3160|3167.8|3159.1|33
1628658560000|2021-08-11 05:09:20|3167.84|3159.14|3169.75|3161.05|3169.97|3161.27|3167.83|3159.13|38
1628658570000|2021-08-11 05:09:30|3169.73|3161.03|3167.94|3159.24|3169.8|3161.1|3167.75|3159.05|35
1628658580000|2021-08-11 05:09:40|3167.92|3159.22|3168.09|3159.39|3168.21|3159.51|3167.92|3159.22|37
1628658590000|2021-08-11 05:09:50|3168.02|3159.32|3167.69|3158.99|3168.21|3159.51|3167.69|3158.99|25
1628658600000|2021-08-11 05:10:00|3167.57|3158.87|3168.94|3160.24|3169.14|3160.44|3167.57|3158.87|21
1628658610000|2021-08-11 05:10:10|3168.59|3159.89|3168.82|3160.12|3169.18|3160.48|3167.82|3159.12|36
1628658620000|2021-08-11 05:10:20|3168.95|3160.25|3168.98|3160.28|3169.03|3160.33|3168.63|3159.93|33
1628658630000|2021-08-11 05:10:30|3168.95|3160.25|3168.79|3160.09|3169|3160.3|3168.78|3160.08|35
1628658640000|2021-08-11 05:10:40|3168.66|3159.96|3168.99|3160.29|3169.03|3160.33|3168.25|3159.55|37
1628658650000|2021-08-11 05:10:50|3168.98|3160.28|3169.07|3160.37|3169.3|3160.6|3168.98|3160.28|38
1628658660000|2021-08-11 05:11:00|3169.2|3160.5|3169.62|3160.92|3170.17|3161.47|3169.18|3160.48|32
1628658670000|2021-08-11 05:11:10|3169.56|3160.86|3169.52|3160.82|3169.78|3161.08|3169.51|3160.81|28
1628658680000|2021-08-11 05:11:20|3169.49|3160.79|3169.05|3160.35|3169.49|3160.79|3168.99|3160.29|12
1628658690000|2021-08-11 05:11:30|3169.04|3160.34|3168.16|3159.46|3169.09|3160.39|3168.16|3159.46|21
1628658700000|2021-08-11 05:11:40|3168.08|3159.38|3168.26|3159.56|3169.36|3160.66|3167.72|3159.02|25
1628658710000|2021-08-11 05:11:50|3168.47|3159.77|3168.28|3159.58|3169.36|3160.66|3167.84|3159.14|32
1628658720000|2021-08-11 05:12:00|3168.45|3159.75|3167|3158.3|3169.36|3160.66|3167|3158.3|29
1628658730000|2021-08-11 05:12:10|3166.97|3158.27|3166.49|3157.79|3166.97|3158.27|3166.03|3157.33|36
1628658740000|2021-08-11 05:12:20|3166.44|3157.74|3168.25|3159.55|3168.25|3159.55|3166.22|3157.52|37
1628658750000|2021-08-11 05:12:30|3167.92|3159.22|3166.97|3158.27|3168.16|3159.46|3166.9|3158.2|37
1628658760000|2021-08-11 05:12:40|3167.11|3158.41|3166.95|3158.25|3167.16|3158.46|3166.93|3158.23|33
1628658770000|2021-08-11 05:12:50|3166.98|3158.28|3167.87|3159.17|3167.88|3159.18|3166.71|3158.01|34
1628658780000|2021-08-11 05:13:00|3167.69|3158.99|3166.67|3157.97|3167.69|3158.99|3166.65|3157.95|34
1628658790000|2021-08-11 05:13:10|3166.62|3157.92|3165.88|3157.18|3166.62|3157.92|3165.67|3156.97|24
1628658800000|2021-08-11 05:13:20|3165.76|3157.06|3166.57|3157.87|3166.65|3157.95|3165.76|3157.06|31
1628658810000|2021-08-11 05:13:30|3166.59|3157.89|3166.57|3157.87|3166.59|3157.89|3165.75|3157.05|23
1628658820000|2021-08-11 05:13:40|3166.47|3157.77|3166.03|3157.33|3166.57|3157.87|3166.03|3157.33|33
1628658830000|2021-08-11 05:13:50|3166.02|3157.32|3166.39|3157.69|3166.69|3157.99|3165.98|3157.28|35
1628658840000|2021-08-11 05:14:00|3166.25|3157.55|3166.91|3158.21|3167.02|3158.32|3165.9|3157.2|38
1628658850000|2021-08-11 05:14:10|3166.73|3158.03|3167.13|3158.43|3167.16|3158.46|3166.72|3158.02|26
1628658860000|2021-08-11 05:14:20|3167.12|3158.42|3166.79|3158.09|3167.16|3158.46|3166.52|3157.82|32
1628658870000|2021-08-11 05:14:30|3166.37|3157.67|3166.45|3157.75|3166.62|3157.92|3166.25|3157.55|38
1628658880000|2021-08-11 05:14:40|3166.27|3157.57|3166.31|3157.61|3166.51|3157.81|3166.25|3157.55|34
1628658890000|2021-08-11 05:14:50|3166.29|3157.59|3165.47|3156.77|3166.3|3157.6|3165.47|3156.77|23
1628658900000|2021-08-11 05:15:00|3165.52|3156.82|3165.29|3156.59|3165.56|3156.86|3165.12|3156.42|26
1628658910000|2021-08-11 05:15:10|3165.28|3156.58|3165.18|3156.48|3165.28|3156.58|3165.09|3156.39|23
1628658920000|2021-08-11 05:15:20|3165.22|3156.52|3164.57|3155.87|3165.31|3156.61|3163.76|3155.06|35
1628658930000|2021-08-11 05:15:30|3164.53|3155.83|3161.97|3153.27|3164.54|3155.84|3161.89|3153.19|35
1628658940000|2021-08-11 05:15:40|3162.03|3153.33|3162|3153.3|3162.05|3153.35|3162|3153.3|5
1628658950000|2021-08-11 05:15:50|3161.96|3153.26|3161.37|3152.67|3161.96|3153.26|3161.37|3152.67|16
1628658960000|2021-08-11 05:16:00|3161.29|3152.59|3160.68|3151.98|3161.29|3152.59|3160.68|3151.98|33
1628658970000|2021-08-11 05:16:10|3160.85|3152.15|3160.98|3152.28|3161.07|3152.37|3160.84|3152.14|23
1628658980000|2021-08-11 05:16:20|3160.78|3152.08|3160.99|3152.29|3161.02|3152.32|3160.78|3152.08|32
1628658990000|2021-08-11 05:16:30|3160.89|3152.19|3160.5|3151.8|3161.01|3152.31|3160.5|3151.8|29
1628659000000|2021-08-11 05:16:40|3160.56|3151.86|3159.86|3151.16|3160.56|3151.86|3159.78|3151.08|36
1628659010000|2021-08-11 05:16:50|3159.92|3151.22|3159.8|3151.1|3160.95|3152.25|3159.59|3150.89|39
1628659020000|2021-08-11 05:17:00|3159.88|3151.18|3160.26|3151.56|3160.46|3151.76|3159.63|3150.93|36
1628659030000|2021-08-11 05:17:10|3160.25|3151.55|3161.72|3153.02|3161.8|3153.1|3159.89|3151.19|30
1628659040000|2021-08-11 05:17:20|3161.73|3153.03|3162.12|3153.42|3162.77|3154.07|3161.59|3152.89|32
1628659050000|2021-08-11 05:17:30|3162.11|3153.41|3162.23|3153.53|3162.23|3153.53|3161.59|3152.89|34
1628659060000|2021-08-11 05:17:40|3162.33|3153.63|3164.77|3156.07|3164.82|3156.12|3162.12|3153.42|32
1628659070000|2021-08-11 05:17:50|3164.79|3156.09|3164.47|3155.77|3164.79|3156.09|3162.94|3154.24|35
1628659080000|2021-08-11 05:18:00|3164.49|3155.79|3163.57|3154.87|3164.49|3155.79|3163.06|3154.36|38
1628659090000|2021-08-11 05:18:10|3163.47|3154.77|3163.62|3154.92|3163.74|3155.04|3163.43|3154.73|35
1628659100000|2021-08-11 05:18:20|3163.52|3154.82|3164.83|3156.13|3164.83|3156.13|3163.52|3154.82|39
1628659110000|2021-08-11 05:18:30|3164.76|3156.06|3166.14|3157.44|3166.14|3157.44|3164.76|3156.06|34
1628659120000|2021-08-11 05:18:40|3165.85|3157.15|3166.3|3157.6|3166.59|3157.89|3165.79|3157.09|35
1628659130000|2021-08-11 05:18:50|3166.37|3157.67|3167.04|3158.34|3167.11|3158.41|3166.19|3157.49|37
1628659140000|2021-08-11 05:19:00|3166.98|3158.28|3167.75|3159.05|3167.82|3159.12|3166.98|3158.28|35
1628659150000|2021-08-11 05:19:10|3167.61|3158.91|3167.14|3158.44|3168.01|3159.31|3166.87|3158.17|34
1628659160000|2021-08-11 05:19:20|3167.15|3158.45|3167.82|3159.12|3167.94|3159.24|3167.1|3158.4|37
1628659170000|2021-08-11 05:19:30|3167.76|3159.06|3167.36|3158.66|3168.11|3159.41|3166.88|3158.18|38
1628659180000|2021-08-11 05:19:40|3167.23|3158.53|3167.37|3158.67|3167.44|3158.74|3167.06|3158.36|36
1628659190000|2021-08-11 05:19:50|3167.36|3158.66|3165.73|3157.03|3167.36|3158.66|3165.57|3156.87|35
1628659200000|2021-08-11 05:20:00|3165.77|3157.07|3164.92|3156.22|3166.15|3157.45|3164.14|3155.44|38
1628659210000|2021-08-11 05:20:10|3164.81|3156.11|3166.97|3158.27|3166.97|3158.27|3164.76|3156.06|39
1628659220000|2021-08-11 05:20:20|3167.06|3158.36|3166.97|3158.27|3167.2|3158.5|3166.67|3157.97|40
1628659230000|2021-08-11 05:20:30|3166.93|3158.23|3166.08|3157.38|3166.93|3158.23|3166.08|3157.38|33
1628659240000|2021-08-11 05:20:40|3166.14|3157.44|3165.47|3156.77|3166.37|3157.67|3165.47|3156.77|32
1628659250000|2021-08-11 05:20:50|3165.45|3156.75|3165.77|3157.07|3165.97|3157.27|3165.23|3156.53|32
1628659260000|2021-08-11 05:21:00|3165.75|3157.05|3165.2|3156.5|3165.99|3157.29|3165.2|3156.5|31
1628659270000|2021-08-11 05:21:10|3165.16|3156.46|3164.74|3156.04|3165.16|3156.46|3164.74|3156.04|22
1628659280000|2021-08-11 05:21:20|3164.82|3156.12|3163.66|3154.96|3164.82|3156.12|3163.66|3154.96|13
1628659290000|2021-08-11 05:21:30|3163.78|3155.08|3163.55|3154.85|3164.05|3155.35|3163.44|3154.74|31
1628659300000|2021-08-11 05:21:40|3163.54|3154.84|3163.16|3154.46|3163.54|3154.84|3163.07|3154.37|33
1628659310000|2021-08-11 05:21:50|3163.13|3154.43|3162.69|3153.99|3163.23|3154.53|3162.6|3153.9|32
1628659320000|2021-08-11 05:22:00|3162.59|3153.89|3163.03|3154.33|3163.09|3154.39|3162.59|3153.89|32
1628659330000|2021-08-11 05:22:10|3163.04|3154.34|3165.19|3156.49|3165.26|3156.56|3163.04|3154.34|31
1628659340000|2021-08-11 05:22:20|3165.07|3156.37|3164.73|3156.03|3165.07|3156.37|3164.71|3156.01|11
1628659350000|2021-08-11 05:22:30|3164.64|3155.94|3165.96|3157.26|3165.96|3157.26|3164.42|3155.72|27
1628659360000|2021-08-11 05:22:40|3166.05|3157.35|3167.37|3158.67|3167.49|3158.79|3165.79|3157.09|35
1628659370000|2021-08-11 05:22:50|3167|3158.3|3167.42|3158.72|3167.54|3158.84|3167|3158.3|37
1628659380000|2021-08-11 05:23:00|3167.36|3158.66|3165.89|3157.19|3167.47|3158.77|3165.76|3157.06|37
1628659390000|2021-08-11 05:23:10|3166|3157.3|3165.89|3157.19|3166.25|3157.55|3165.56|3156.86|40
1628659400000|2021-08-11 05:23:20|3165.65|3156.95|3167.68|3158.98|3167.68|3158.98|3165.65|3156.95|38
1628659410000|2021-08-11 05:23:30|3167.61|3158.91|3167.77|3159.07|3168.41|3159.71|3167.59|3158.89|30
1628659420000|2021-08-11 05:23:40|3167.78|3159.08|3167.92|3159.22|3168.29|3159.59|3167.35|3158.65|30
1628659430000|2021-08-11 05:23:50|3167.79|3159.09|3168.93|3160.23|3168.95|3160.25|3167.62|3158.92|22
1628659440000|2021-08-11 05:24:00|3168.97|3160.27|3169.35|3160.65|3169.4|3160.7|3168.97|3160.27|10
1628659450000|2021-08-11 05:24:10|3169.38|3160.68|3169.56|3160.86|3169.61|3160.91|3169.35|3160.65|27
1628659460000|2021-08-11 05:24:20|3169.6|3160.9|3169.65|3160.95|3169.96|3161.26|3169.41|3160.71|27
1628659470000|2021-08-11 05:24:30|3169.64|3160.94|3170.68|3161.98|3170.87|3162.17|3169.64|3160.94|35
1628659480000|2021-08-11 05:24:40|3170.75|3162.05|3170.78|3162.08|3171.43|3162.73|3170.68|3161.98|31
1628659490000|2021-08-11 05:24:50|3171.05|3162.35|3171.77|3163.07|3171.81|3163.11|3171.05|3162.35|24
1628659500000|2021-08-11 05:25:00|3171.79|3163.09|3174.06|3165.36|3174.08|3165.38|3171.75|3163.05|33
1628659510000|2021-08-11 05:25:10|3174.08|3165.38|3174.21|3165.51|3174.26|3165.56|3173.07|3164.37|30
1628659520000|2021-08-11 05:25:20|3174.16|3165.46|3175.22|3166.52|3175.22|3166.52|3174.01|3165.31|28
1628659530000|2021-08-11 05:25:30|3175.23|3166.53|3175.71|3167.01|3175.74|3167.04|3175.18|3166.48|27
1628659540000|2021-08-11 05:25:40|3175.73|3167.03|3176.32|3167.62|3177.35|3168.65|3175.44|3166.74|29
1628659550000|2021-08-11 05:25:50|3176.06|3167.36|3177.23|3168.53|3177.23|3168.53|3175.94|3167.24|38
1628659560000|2021-08-11 05:26:00|3177.12|3168.42|3177.31|3168.61|3177.31|3168.61|3176.53|3167.83|30
1628659570000|2021-08-11 05:26:10|3177.52|3168.82|3178.56|3169.86|3178.72|3170.02|3177.52|3168.82|29
1628659580000|2021-08-11 05:26:20|3178.49|3169.79|3178.58|3169.88|3179.19|3170.49|3178.49|3169.79|31
1628659590000|2021-08-11 05:26:30|3178.61|3169.91|3178.71|3170.01|3178.99|3170.29|3178.6|3169.9|29
1628659600000|2021-08-11 05:26:40|3178.62|3169.92|3176.64|3167.94|3178.63|3169.93|3176.4|3167.7|30
1628659610000|2021-08-11 05:26:50|3176.45|3167.75|3178.31|3169.61|3178.85|3170.15|3176.25|3167.55|33
1628659620000|2021-08-11 05:27:00|3178.33|3169.63|3176.05|3167.35|3178.38|3169.68|3175.82|3167.12|37
1628659630000|2021-08-11 05:27:10|3176.08|3167.38|3175.61|3166.91|3176.08|3167.38|3174.93|3166.23|37
1628659640000|2021-08-11 05:27:20|3175.49|3166.79|3174.01|3165.31|3175.49|3166.79|3174.01|3165.31|40
1628659650000|2021-08-11 05:27:30|3173.66|3164.96|3174.11|3165.41|3174.33|3165.63|3173.22|3164.52|37
1628659660000|2021-08-11 05:27:40|3174.08|3165.38|3174.52|3165.82|3174.52|3165.82|3173.77|3165.07|38
1628659670000|2021-08-11 05:27:50|3174.55|3165.85|3175.94|3167.24|3175.99|3167.29|3174.21|3165.51|39
1628659680000|2021-08-11 05:28:00|3175.88|3167.18|3174.86|3166.16|3175.92|3167.22|3174.86|3166.16|33
1628659690000|2021-08-11 05:28:10|3174.29|3165.59|3172.06|3163.36|3174.29|3165.59|3171.67|3162.97|37
1628659700000|2021-08-11 05:28:20|3172.12|3163.42|3171.67|3162.97|3172.32|3163.62|3171.6|3162.9|36
1628659710000|2021-08-11 05:28:30|3171.46|3162.76|3173.99|3165.29|3174.64|3165.94|3171.46|3162.76|38
1628659720000|2021-08-11 05:28:40|3174.22|3165.52|3173.77|3165.07|3174.4|3165.7|3173.43|3164.73|36
1628659730000|2021-08-11 05:28:50|3173.71|3165.01|3173.99|3165.29|3174.55|3165.85|3173.66|3164.96|38
1628659740000|2021-08-11 05:29:00|3174.04|3165.34|3174.55|3165.85|3174.56|3165.86|3173.76|3165.06|39
1628659750000|2021-08-11 05:29:10|3174.32|3165.62|3173.48|3164.78|3174.77|3166.07|3173.48|3164.78|37
1628659760000|2021-08-11 05:29:20|3173.59|3164.89|3173.92|3165.22|3174.81|3166.11|3173.59|3164.89|37
1628659770000|2021-08-11 05:29:30|3173.79|3165.09|3173.13|3164.43|3174.08|3165.38|3173.08|3164.38|33
1628659780000|2021-08-11 05:29:40|3172.9|3164.2|3172.95|3164.25|3173.28|3164.58|3172.16|3163.46|38
1628659790000|2021-08-11 05:29:50|3172.99|3164.29|3173.37|3164.67|3173.37|3164.67|3172.82|3164.12|33
1628659800000|2021-08-11 05:30:00|3173.75|3165.05|3173.4|3164.7|3174.1|3165.4|3172.48|3163.78|39
1628659810000|2021-08-11 05:30:10|3173.43|3164.73|3173.2|3164.5|3173.44|3164.74|3172.77|3164.07|36
1628659820000|2021-08-11 05:30:20|3173.06|3164.36|3172.62|3163.92|3173.08|3164.38|3171.92|3163.22|37
1628659830000|2021-08-11 05:30:30|3172.77|3164.07|3174.36|3165.66|3174.36|3165.66|3172.77|3164.07|30
1628659840000|2021-08-11 05:30:40|3174.35|3165.65|3173.89|3165.19|3174.64|3165.94|3173.89|3165.19|34
1628659850000|2021-08-11 05:30:50|3173.91|3165.21|3173.48|3164.78|3175.03|3166.33|3173.18|3164.48|35
1628659860000|2021-08-11 05:31:00|3173.54|3164.84|3174.05|3165.35|3174.15|3165.45|3173.46|3164.76|39
1628659870000|2021-08-11 05:31:10|3174.07|3165.37|3173.81|3165.11|3174.07|3165.37|3173.68|3164.98|17
1628659880000|2021-08-11 05:31:20|3173.7|3165|3173.74|3165.04|3174.09|3165.39|3173.7|3165|23
1628659890000|2021-08-11 05:31:30|3173.69|3164.99|3174.04|3165.34|3174.1|3165.4|3173.69|3164.99|20
1628659900000|2021-08-11 05:31:40|3174|3165.3|3173.62|3164.92|3174.07|3165.37|3173.59|3164.89|26
1628659910000|2021-08-11 05:31:50|3173.63|3164.93|3173.76|3165.06|3173.81|3165.11|3173.63|3164.93|28
1628659920000|2021-08-11 05:32:00|3173.79|3165.09|3174.32|3165.62|3174.46|3165.76|3173.79|3165.09|23
1628659930000|2021-08-11 05:32:10|3174.27|3165.57|3176.06|3167.36|3176.06|3167.36|3173.88|3165.18|30
1628659940000|2021-08-11 05:32:20|3176.01|3167.31|3176.91|3168.21|3176.91|3168.21|3175.67|3166.97|35
1628659950000|2021-08-11 05:32:30|3176.51|3167.81|3177.23|3168.53|3177.23|3168.53|3176.36|3167.66|38
1628659960000|2021-08-11 05:32:40|3177.21|3168.51|3177.9|3169.2|3177.9|3169.2|3176.92|3168.22|34
1628659970000|2021-08-11 05:32:50|3177.89|3169.19|3176.35|3167.65|3178.1|3169.4|3176|3167.3|35
1628659980000|2021-08-11 05:33:00|3176.39|3167.69|3178.9|3170.2|3179.03|3170.33|3176.18|3167.48|38
1628659990000|2021-08-11 05:33:10|3178.88|3170.18|3178.06|3169.36|3178.88|3170.18|3177.71|3169.01|38
1628660000000|2021-08-11 05:33:20|3177.99|3169.29|3176.84|3168.14|3178.06|3169.36|3176.58|3167.88|37
1628660010000|2021-08-11 05:33:30|3176.79|3168.09|3178.16|3169.46|3178.25|3169.55|3176.79|3168.09|37
1628660020000|2021-08-11 05:33:40|3178.25|3169.55|3177.9|3169.2|3178.25|3169.55|3177.68|3168.98|34
1628660030000|2021-08-11 05:33:50|3177.91|3169.21|3178.6|3169.9|3178.63|3169.93|3177.63|3168.93|32
1628660040000|2021-08-11 05:34:00|3178.49|3169.79|3177.63|3168.93|3178.57|3169.87|3177.51|3168.81|34
1628660050000|2021-08-11 05:34:10|3177.44|3168.74|3177.25|3168.55|3177.44|3168.74|3176.73|3168.03|32
1628660060000|2021-08-11 05:34:20|3177.22|3168.52|3177.29|3168.59|3177.65|3168.95|3177.1|3168.4|31
1628660070000|2021-08-11 05:34:30|3177.35|3168.65|3177.21|3168.51|3177.51|3168.81|3177.21|3168.51|26
1628660080000|2021-08-11 05:34:40|3177.39|3168.69|3178.1|3169.4|3178.12|3169.42|3176.67|3167.97|37
1628660090000|2021-08-11 05:34:50|3178.12|3169.42|3177.3|3168.6|3178.12|3169.42|3177.19|3168.49|37
1628660100000|2021-08-11 05:35:00|3177.44|3168.74|3177.36|3168.66|3177.55|3168.85|3177.08|3168.38|34
1628660110000|2021-08-11 05:35:10|3177.18|3168.48|3177.15|3168.45|3177.43|3168.73|3177.01|3168.31|35
1628660120000|2021-08-11 05:35:20|3177.32|3168.62|3177.22|3168.52|3177.58|3168.88|3176.85|3168.15|38
1628660130000|2021-08-11 05:35:30|3177.24|3168.54|3177.36|3168.66|3177.5|3168.8|3177|3168.3|38
1628660140000|2021-08-11 05:35:40|3177.17|3168.47|3177.61|3168.91|3177.96|3169.26|3176.77|3168.07|35
1628660150000|2021-08-11 05:35:50|3177.38|3168.68|3177.95|3169.25|3177.96|3169.26|3177.09|3168.39|35
1628660160000|2021-08-11 05:36:00|3177.69|3168.99|3177.89|3169.19|3177.89|3169.19|3177.01|3168.31|38
1628660170000|2021-08-11 05:36:10|3177.56|3168.86|3178.8|3170.1|3178.8|3170.1|3177.27|3168.57|39
1628660180000|2021-08-11 05:36:20|3178.65|3169.95|3178.11|3169.41|3178.65|3169.95|3177.61|3168.91|38
1628660190000|2021-08-11 05:36:30|3178.21|3169.51|3178.04|3169.34|3178.47|3169.77|3177.74|3169.04|32
1628660200000|2021-08-11 05:36:40|3178.05|3169.35|3180.4|3171.7|3180.4|3171.7|3177.46|3168.76|32
1628660210000|2021-08-11 05:36:50|3180.35|3171.65|3179.19|3170.49|3180.43|3171.73|3179.12|3170.42|38
1628660220000|2021-08-11 05:37:00|3178.91|3170.21|3180.27|3171.57|3180.57|3171.87|3178.61|3169.91|40
1628660230000|2021-08-11 05:37:10|3180.1|3171.4|3180.77|3172.07|3180.81|3172.11|3180.01|3171.31|34
1628660240000|2021-08-11 05:37:20|3180.74|3172.04|3181.27|3172.57|3181.28|3172.58|3180.74|3172.04|20
1628660250000|2021-08-11 05:37:30|3181.22|3172.52|3180.27|3171.57|3181.55|3172.85|3179.95|3171.25|31
1628660260000|2021-08-11 05:37:40|3180.23|3171.53|3181.33|3172.63|3181.33|3172.63|3180.15|3171.45|34
1628660270000|2021-08-11 05:37:50|3181.31|3172.61|3181.49|3172.79|3181.49|3172.79|3181.02|3172.32|29
1628660280000|2021-08-11 05:38:00|3181.54|3172.84|3179.86|3171.16|3181.58|3172.88|3179.84|3171.14|33
1628660290000|2021-08-11 05:38:10|3179.87|3171.17|3181.15|3172.45|3181.15|3172.45|3179.81|3171.11|37
1628660300000|2021-08-11 05:38:20|3181.22|3172.52|3181.17|3172.47|3181.45|3172.75|3180.93|3172.23|37
1628660310000|2021-08-11 05:38:30|3181.1|3172.4|3180.48|3171.78|3181.31|3172.61|3180.41|3171.71|38
1628660320000|2021-08-11 05:38:40|3180.2|3171.5|3181.15|3172.45|3181.39|3172.69|3180.19|3171.49|38
1628660330000|2021-08-11 05:38:50|3181.21|3172.51|3181.26|3172.56|3181.33|3172.63|3180.95|3172.25|35
1628660340000|2021-08-11 05:39:00|3181.25|3172.55|3181.12|3172.42|3181.78|3173.08|3180.66|3171.96|36
1628660350000|2021-08-11 05:39:10|3181.17|3172.47|3181.09|3172.39|3181.2|3172.5|3180.76|3172.06|31
1628660360000|2021-08-11 05:39:20|3180.87|3172.17|3181.07|3172.37|3181.41|3172.71|3180.85|3172.15|32
1628660370000|2021-08-11 05:39:30|3181.2|3172.5|3180.85|3172.15|3181.48|3172.78|3180.85|3172.15|34
1628660380000|2021-08-11 05:39:40|3181.08|3172.38|3181.12|3172.42|3181.28|3172.58|3180.9|3172.2|28
1628660390000|2021-08-11 05:39:50|3181.11|3172.41|3181.22|3172.52|3181.27|3172.57|3180.74|3172.04|32
1628660400000|2021-08-11 05:40:00|3181.01|3172.31|3181.31|3172.61|3181.58|3172.88|3180.78|3172.08|36
1628660410000|2021-08-11 05:40:10|3181.3|3172.6|3181.32|3172.62|3181.52|3172.82|3181.18|3172.48|36
1628660420000|2021-08-11 05:40:20|3181.31|3172.61|3181.37|3172.67|3181.37|3172.67|3181.2|3172.5|14
1628660430000|2021-08-11 05:40:30|3181.28|3172.58|3181.78|3173.08|3181.82|3173.12|3181.28|3172.58|25
1628660440000|2021-08-11 05:40:40|3181.84|3173.14|3181.13|3172.43|3182.31|3173.61|3181.09|3172.39|27
1628660450000|2021-08-11 05:40:50|3181.2|3172.5|3180.21|3171.51|3181.31|3172.61|3180.2|3171.5|34
1628660460000|2021-08-11 05:41:00|3180.19|3171.49|3181.23|3172.53|3181.28|3172.58|3180.05|3171.35|31
1628660470000|2021-08-11 05:41:10|3181.29|3172.59|3182.37|3173.67|3182.37|3173.67|3181.07|3172.37|25
1628660480000|2021-08-11 05:41:20|3181.75|3173.05|3183.05|3174.35|3183.13|3174.43|3181.3|3172.6|35
1628660490000|2021-08-11 05:41:30|3182.99|3174.29|3183.2|3174.5|3183.35|3174.65|3182.88|3174.18|35
1628660500000|2021-08-11 05:41:40|3183.17|3174.47|3183.62|3174.92|3183.84|3175.14|3182.73|3174.03|33
1628660510000|2021-08-11 05:41:50|3183.73|3175.03|3182.54|3173.84|3184.3|3175.6|3182.54|3173.84|33
1628660520000|2021-08-11 05:42:00|3182.31|3173.61|3183.3|3174.6|3183.32|3174.62|3181.65|3172.95|34
1628660530000|2021-08-11 05:42:10|3183.29|3174.59|3183.44|3174.74|3183.49|3174.79|3182.85|3174.15|36
1628660540000|2021-08-11 05:42:20|3183.37|3174.67|3184.2|3175.5|3184.58|3175.88|3183.03|3174.33|37
1628660550000|2021-08-11 05:42:30|3184.22|3175.52|3184.36|3175.66|3184.5|3175.8|3184.01|3175.31|31
1628660560000|2021-08-11 05:42:40|3184.41|3175.71|3184.85|3176.15|3185.04|3176.34|3184.34|3175.64|25
1628660570000|2021-08-11 05:42:50|3184.83|3176.13|3185.08|3176.38|3185.31|3176.61|3184.26|3175.56|34
1628660580000|2021-08-11 05:43:00|3184.94|3176.24|3185.07|3176.37|3185.07|3176.37|3184.66|3175.96|31
1628660590000|2021-08-11 05:43:10|3184.92|3176.22|3184.88|3176.18|3185.2|3176.5|3184.68|3175.98|25
1628660600000|2021-08-11 05:43:20|3184.86|3176.16|3184.57|3175.87|3184.89|3176.19|3184.27|3175.57|23
1628660610000|2021-08-11 05:43:30|3184.52|3175.82|3184.59|3175.89|3185.05|3176.35|3184.47|3175.77|19
1628660620000|2021-08-11 05:43:40|3184.66|3175.96|3184.73|3176.03|3185.04|3176.34|3184.6|3175.9|16
1628660630000|2021-08-11 05:43:50|3184.66|3175.96|3183.23|3174.53|3184.76|3176.06|3182.63|3173.93|31
1628660640000|2021-08-11 05:44:00|3183.27|3174.57|3182.29|3173.59|3184.03|3175.33|3182.22|3173.52|32
1628660650000|2021-08-11 05:44:10|3182.15|3173.45|3181.63|3172.93|3182.23|3173.53|3181.57|3172.87|33
1628660660000|2021-08-11 05:44:20|3181.46|3172.76|3180.36|3171.66|3181.46|3172.76|3180.27|3171.57|39
1628660670000|2021-08-11 05:44:30|3180.6|3171.9|3180.35|3171.65|3181.49|3172.79|3180.31|3171.61|33
1628660680000|2021-08-11 05:44:40|3180.4|3171.7|3180.6|3171.9|3181.01|3172.31|3180.28|3171.58|38
1628660690000|2021-08-11 05:44:50|3180.71|3172.01|3182.06|3173.36|3182.12|3173.42|3180.41|3171.71|36
1628660700000|2021-08-11 05:45:00|3181.93|3173.23|3183.99|3175.29|3184.22|3175.52|3181.93|3173.23|39
1628660710000|2021-08-11 05:45:10|3184.13|3175.43|3184.49|3175.79|3184.49|3175.79|3183.7|3175|33
1628660720000|2021-08-11 05:45:20|3184.57|3175.87|3184.78|3176.08|3185.15|3176.45|3184.49|3175.79|36
1628660730000|2021-08-11 05:45:30|3184.95|3176.25|3184.94|3176.24|3185.12|3176.42|3184.75|3176.05|26
1628660740000|2021-08-11 05:45:40|3184.8|3176.1|3185.36|3176.66|3185.58|3176.88|3184.8|3176.1|30
1628660750000|2021-08-11 05:45:50|3185.24|3176.54|3186.74|3178.04|3186.74|3178.04|3184.73|3176.03|38
1628660760000|2021-08-11 05:46:00|3186.86|3178.16|3187.47|3178.77|3187.6|3178.9|3186.42|3177.72|28
1628660770000|2021-08-11 05:46:10|3187.55|3178.85|3187.2|3178.5|3187.59|3178.89|3186.8|3178.1|24
1628660780000|2021-08-11 05:46:20|3187.24|3178.54|3186.63|3177.93|3187.55|3178.85|3186.63|3177.93|20
1628660790000|2021-08-11 05:46:30|3186.53|3177.83|3185.69|3176.99|3186.77|3178.07|3184.95|3176.25|29
1628660800000|2021-08-11 05:46:40|3185.6|3176.9|3184.97|3176.27|3185.98|3177.28|3184.91|3176.21|29
1628660810000|2021-08-11 05:46:50|3185.02|3176.32|3184.47|3175.77|3185.02|3176.32|3184.45|3175.75|28
1628660820000|2021-08-11 05:47:00|3183.7|3175|3180.53|3171.83|3183.7|3175|3180.41|3171.71|37
1628660830000|2021-08-11 05:47:10|3180.41|3171.71|3180.72|3172.02|3181.85|3173.15|3180.13|3171.43|37
1628660840000|2021-08-11 05:47:20|3180.59|3171.89|3182.39|3173.69|3182.75|3174.05|3180.59|3171.89|34
1628660850000|2021-08-11 05:47:30|3182.5|3173.8|3182.36|3173.66|3182.7|3174|3182.19|3173.49|24
1628660860000|2021-08-11 05:47:40|3182.44|3173.74|3182.33|3173.63|3182.44|3173.74|3181.97|3173.27|29
1628660870000|2021-08-11 05:47:50|3182.32|3173.62|3181.53|3172.83|3182.34|3173.64|3181.45|3172.75|32
1628660880000|2021-08-11 05:48:00|3181.56|3172.86|3180.23|3171.53|3181.6|3172.9|3180.21|3171.51|28
1628660890000|2021-08-11 05:48:10|3180.29|3171.59|3181.36|3172.66|3181.43|3172.73|3180.26|3171.56|26
1628660900000|2021-08-11 05:48:20|3181.57|3172.87|3180.96|3172.26|3181.57|3172.87|3180.79|3172.09|37
1628660910000|2021-08-11 05:48:30|3181|3172.3|3182.04|3173.34|3182.17|3173.47|3180.97|3172.27|31
1628660920000|2021-08-11 05:48:40|3181.92|3173.22|3182.75|3174.05|3182.75|3174.05|3181.62|3172.92|33
1628660930000|2021-08-11 05:48:50|3182.69|3173.99|3182.22|3173.52|3182.69|3173.99|3182.05|3173.35|32
1628660940000|2021-08-11 05:49:00|3182.19|3173.49|3181.48|3172.78|3182.83|3174.13|3181.48|3172.78|27
1628660950000|2021-08-11 05:49:10|3181.44|3172.74|3181.6|3172.9|3182.12|3173.42|3181.41|3172.71|30
1628660960000|2021-08-11 05:49:20|3181.64|3172.94|3181.73|3173.03|3182|3173.3|3181.6|3172.9|30
1628660970000|2021-08-11 05:49:30|3182.05|3173.35|3183.23|3174.53|3183.28|3174.58|3182.05|3173.35|33
1628660980000|2021-08-11 05:49:40|3183.29|3174.59|3182.75|3174.05|3183.84|3175.14|3182.55|3173.85|35
1628660990000|2021-08-11 05:49:50|3182.77|3174.07|3183.45|3174.75|3183.86|3175.16|3182.55|3173.85|36
1628661000000|2021-08-11 05:50:00|3183.46|3174.76|3182.72|3174.02|3183.75|3175.05|3182.46|3173.76|34
1628661010000|2021-08-11 05:50:10|3182.73|3174.03|3183.44|3174.74|3183.78|3175.08|3182.63|3173.93|37
1628661020000|2021-08-11 05:50:20|3183.15|3174.45|3183.48|3174.78|3183.69|3174.99|3183.15|3174.45|36
1628661030000|2021-08-11 05:50:30|3183.42|3174.72|3183.43|3174.73|3183.45|3174.75|3182.98|3174.28|33
1628661040000|2021-08-11 05:50:40|3183.18|3174.48|3183.9|3175.2|3184.08|3175.38|3183.18|3174.48|33
1628661050000|2021-08-11 05:50:50|3184.05|3175.35|3184.89|3176.19|3184.89|3176.19|3184.05|3175.35|35
1628661060000|2021-08-11 05:51:00|3185.12|3176.42|3185.34|3176.64|3185.99|3177.29|3185.09|3176.39|33
1628661070000|2021-08-11 05:51:10|3185.48|3176.78|3185.34|3176.64|3185.62|3176.92|3184.82|3176.12|37
1628661080000|2021-08-11 05:51:20|3185.36|3176.66|3185.3|3176.6|3185.61|3176.91|3185.04|3176.34|34
1628661090000|2021-08-11 05:51:30|3185.49|3176.79|3185.38|3176.68|3185.58|3176.88|3185.17|3176.47|36
1628661100000|2021-08-11 05:51:40|3185.37|3176.67|3185.95|3177.25|3185.98|3177.28|3185.35|3176.65|31
1628661110000|2021-08-11 05:51:50|3185.84|3177.14|3187.87|3179.17|3187.93|3179.23|3185.84|3177.14|32
1628661120000|2021-08-11 05:52:00|3187.91|3179.21|3187.87|3179.17|3188.44|3179.74|3187.86|3179.16|30
1628661130000|2021-08-11 05:52:10|3187.84|3179.14|3187.45|3178.75|3188.05|3179.35|3187.17|3178.47|37
1628661140000|2021-08-11 05:52:20|3187.39|3178.69|3188.09|3179.39|3188.35|3179.65|3187.34|3178.64|32
1628661150000|2021-08-11 05:52:30|3188.22|3179.52|3188.49|3179.79|3188.73|3180.03|3187.8|3179.1|31
1628661160000|2021-08-11 05:52:40|3188.45|3179.75|3188.41|3179.71|3188.99|3180.29|3188.28|3179.58|36
1628661170000|2021-08-11 05:52:50|3188.51|3179.81|3188.47|3179.77|3189.23|3180.53|3188.42|3179.72|32
1628661180000|2021-08-11 05:53:00|3188.44|3179.74|3188.56|3179.86|3188.71|3180.01|3188.38|3179.68|26
1628661190000|2021-08-11 05:53:10|3188.57|3179.87|3188.2|3179.5|3188.57|3179.87|3188.12|3179.42|16
1628661200000|2021-08-11 05:53:20|3188.19|3179.49|3188.12|3179.42|3188.47|3179.77|3187.9|3179.2|28
1628661210000|2021-08-11 05:53:30|3188.13|3179.43|3188.27|3179.57|3188.51|3179.81|3188.13|3179.43|31
1628661220000|2021-08-11 05:53:40|3188.26|3179.56|3186.71|3178.01|3188.26|3179.56|3186.33|3177.63|37
1628661230000|2021-08-11 05:53:50|3186.38|3177.68|3186.17|3177.47|3187.11|3178.41|3186.05|3177.35|37
1628661240000|2021-08-11 05:54:00|3186.19|3177.49|3186.29|3177.59|3186.29|3177.59|3185.98|3177.28|33
1628661250000|2021-08-11 05:54:10|3186.31|3177.61|3185.22|3176.52|3186.35|3177.65|3184.77|3176.07|39
1628661260000|2021-08-11 05:54:20|3185.34|3176.64|3185.24|3176.54|3185.61|3176.91|3185.14|3176.44|32
1628661270000|2021-08-11 05:54:30|3185.25|3176.55|3185.46|3176.76|3185.55|3176.85|3185.08|3176.38|38
1628661280000|2021-08-11 05:54:40|3185.37|3176.67|3185.26|3176.56|3185.61|3176.91|3185.18|3176.48|31
1628661290000|2021-08-11 05:54:50|3185.35|3176.65|3184.67|3175.97|3185.6|3176.9|3184.29|3175.59|34
1628661300000|2021-08-11 05:55:00|3184.36|3175.66|3184.57|3175.87|3184.96|3176.26|3184.36|3175.66|33
1628661310000|2021-08-11 05:55:10|3184.59|3175.89|3184.68|3175.98|3184.84|3176.14|3184.52|3175.82|32
1628661320000|2021-08-11 05:55:20|3184.58|3175.88|3183.96|3175.26|3184.72|3176.02|3183.92|3175.22|34
1628661330000|2021-08-11 05:55:30|3184|3175.3|3184.2|3175.5|3184.55|3175.85|3183.56|3174.86|36
1628661340000|2021-08-11 05:55:40|3184.21|3175.51|3183.82|3175.12|3184.24|3175.54|3183.67|3174.97|37
1628661350000|2021-08-11 05:55:50|3183.62|3174.92|3181.74|3173.04|3183.62|3174.92|3181.74|3173.04|36
1628661360000|2021-08-11 05:56:00|3181.1|3172.4|3180.89|3172.19|3181.35|3172.65|3180.78|3172.08|33
1628661370000|2021-08-11 05:56:10|3180.93|3172.23|3179.87|3171.17|3181.08|3172.38|3179.87|3171.17|27
1628661380000|2021-08-11 05:56:20|3179.84|3171.14|3182.02|3173.32|3182.02|3173.32|3179.84|3171.14|35
1628661390000|2021-08-11 05:56:30|3182.15|3173.45|3181.97|3173.27|3182.24|3173.54|3181.08|3172.38|34
1628661400000|2021-08-11 05:56:40|3182.03|3173.33|3180.3|3171.6|3182.1|3173.4|3180.3|3171.6|29
1628661410000|2021-08-11 05:56:50|3180.31|3171.61|3179.99|3171.29|3180.97|3172.27|3179.76|3171.06|35
1628661420000|2021-08-11 05:57:00|3179.95|3171.25|3179.91|3171.21|3180.15|3171.45|3179.17|3170.47|38
1628661430000|2021-08-11 05:57:10|3179.96|3171.26|3181.16|3172.46|3181.16|3172.46|3179.76|3171.06|38
1628661440000|2021-08-11 05:57:20|3181.21|3172.51|3180.26|3171.56|3181.37|3172.67|3180.26|3171.56|38
1628661450000|2021-08-11 05:57:30|3180.14|3171.44|3179.75|3171.05|3180.14|3171.44|3179.27|3170.57|36
1628661460000|2021-08-11 05:57:40|3179.77|3171.07|3179.51|3170.81|3179.94|3171.24|3179.44|3170.74|36
1628661470000|2021-08-11 05:57:50|3179.52|3170.82|3180|3171.3|3180.02|3171.32|3179.52|3170.82|37
1628661480000|2021-08-11 05:58:00|3180.12|3171.42|3179.64|3170.94|3180.56|3171.86|3179.59|3170.89|33
1628661490000|2021-08-11 05:58:10|3179.62|3170.92|3179.78|3171.08|3180.04|3171.34|3179.53|3170.83|16
1628661500000|2021-08-11 05:58:20|3179.74|3171.04|3179.85|3171.15|3179.85|3171.15|3179.55|3170.85|25
1628661510000|2021-08-11 05:58:30|3179.78|3171.08|3179.89|3171.19|3180.09|3171.39|3179.78|3171.08|27
1628661520000|2021-08-11 05:58:40|3179.92|3171.22|3179.42|3170.72|3179.92|3171.22|3179.33|3170.63|27
1628661530000|2021-08-11 05:58:50|3179.46|3170.76|3180.08|3171.38|3180.08|3171.38|3179.43|3170.73|23
1628661540000|2021-08-11 05:59:00|3180.06|3171.36|3179.43|3170.73|3180.06|3171.36|3179.33|3170.63|34
1628661550000|2021-08-11 05:59:10|3179.42|3170.72|3179.94|3171.24|3179.94|3171.24|3179.32|3170.62|30
1628661560000|2021-08-11 05:59:20|3180.13|3171.43|3182.24|3173.54|3182.24|3173.54|3180.08|3171.38|36
1628661570000|2021-08-11 05:59:30|3182.5|3173.8|3183.63|3174.93|3183.63|3174.93|3182.31|3173.61|37
1628661580000|2021-08-11 05:59:40|3183.64|3174.94|3184.16|3175.46|3184.43|3175.73|3183.64|3174.94|39
1628661590000|2021-08-11 05:59:50|3184.15|3175.45|3182.62|3173.92|3184.23|3175.53|3182.06|3173.36|36
1628661600000|2021-08-11 06:00:00|3182.64|3173.94|3184.25|3175.55|3184.25|3175.55|3182.5|3173.8|33
1628661610000|2021-08-11 06:00:10|3184.3|3175.6|3185.15|3176.45|3185.26|3176.56|3184.3|3175.6|31
1628661620000|2021-08-11 06:00:20|3184.92|3176.22|3185.31|3176.61|3185.31|3176.61|3184.45|3175.75|37
1628661630000|2021-08-11 06:00:30|3185.38|3176.68|3185.41|3176.71|3185.44|3176.74|3184.9|3176.2|38
1628661640000|2021-08-11 06:00:40|3185.45|3176.75|3188.98|3180.28|3188.98|3180.28|3185.4|3176.7|37
1628661650000|2021-08-11 06:00:50|3189.09|3180.39|3189.6|3180.9|3190.12|3181.42|3188.82|3180.12|35
1628661660000|2021-08-11 06:01:00|3189.42|3180.72|3188.11|3179.41|3189.42|3180.72|3187.43|3178.73|36
1628661670000|2021-08-11 06:01:10|3188.32|3179.62|3189.32|3180.62|3190.01|3181.31|3188.25|3179.55|39
1628661680000|2021-08-11 06:01:20|3189.42|3180.72|3189.92|3181.22|3190.1|3181.4|3189.03|3180.33|40
1628661690000|2021-08-11 06:01:30|3189.75|3181.05|3189.43|3180.73|3190.03|3181.33|3189.27|3180.57|39
1628661700000|2021-08-11 06:01:40|3189.51|3180.81|3189.58|3180.88|3189.73|3181.03|3189.34|3180.64|37
1628661710000|2021-08-11 06:01:50|3189.57|3180.87|3190.54|3181.84|3190.72|3182.02|3189.45|3180.75|36
1628661720000|2021-08-11 06:02:00|3190.78|3182.08|3192.04|3183.34|3192.04|3183.34|3190.53|3181.83|37
1628661730000|2021-08-11 06:02:10|3191.84|3183.14|3186.03|3177.33|3191.87|3183.17|3185.93|3177.23|35
1628661740000|2021-08-11 06:02:20|3186.1|3177.4|3190.72|3182.02|3190.72|3182.02|3185.52|3176.82|40
1628661750000|2021-08-11 06:02:30|3190.68|3181.98|3190.41|3181.71|3190.91|3182.21|3190.4|3181.7|38
1628661760000|2021-08-11 06:02:40|3190.18|3181.48|3187.66|3178.96|3190.18|3181.48|3187.56|3178.86|38
1628661770000|2021-08-11 06:02:50|3187.72|3179.02|3189.44|3180.74|3189.74|3181.04|3187.62|3178.92|37
1628661780000|2021-08-11 06:03:00|3189.45|3180.75|3189.41|3180.71|3190.27|3181.57|3189.27|3180.57|33
1628661790000|2021-08-11 06:03:10|3189.22|3180.52|3188.4|3179.7|3189.29|3180.59|3188.13|3179.43|38
1628661800000|2021-08-11 06:03:20|3188.82|3180.12|3190.25|3181.55|3190.28|3181.58|3188.82|3180.12|38
1628661810000|2021-08-11 06:03:30|3190.19|3181.49|3189.54|3180.84|3190.25|3181.55|3189.49|3180.79|36
1628661820000|2021-08-11 06:03:40|3189.5|3180.8|3188.97|3180.27|3189.61|3180.91|3188.97|3180.27|32
1628661830000|2021-08-11 06:03:50|3188.98|3180.28|3187.61|3178.91|3188.98|3180.28|3187.43|3178.73|33
1628661840000|2021-08-11 06:04:00|3187.73|3179.03|3187.6|3178.9|3187.75|3179.05|3187.35|3178.65|33
1628661850000|2021-08-11 06:04:10|3187.59|3178.89|3187.83|3179.13|3188.15|3179.45|3187.47|3178.77|32
1628661860000|2021-08-11 06:04:20|3187.71|3179.01|3187.44|3178.74|3188.32|3179.62|3186.82|3178.12|34
1628661870000|2021-08-11 06:04:30|3187.42|3178.72|3187.97|3179.27|3189.56|3180.86|3187.41|3178.71|36
1628661880000|2021-08-11 06:04:40|3187.9|3179.2|3189.32|3180.62|3189.32|3180.62|3186.95|3178.25|36
1628661890000|2021-08-11 06:04:50|3189.36|3180.66|3188.55|3179.85|3189.81|3181.11|3188.18|3179.48|40
1628661900000|2021-08-11 06:05:00|3188.59|3179.89|3186.56|3177.86|3188.64|3179.94|3186.51|3177.81|38
1628661910000|2021-08-11 06:05:10|3186.62|3177.92|3187.2|3178.5|3187.29|3178.59|3186.46|3177.76|32
1628661920000|2021-08-11 06:05:20|3187.22|3178.52|3186.67|3177.97|3187.71|3179.01|3186.67|3177.97|39
1628661930000|2021-08-11 06:05:30|3186.9|3178.2|3187.4|3178.7|3187.73|3179.03|3186.86|3178.16|39
1628661940000|2021-08-11 06:05:40|3187.41|3178.71|3186.68|3177.98|3187.48|3178.78|3186.53|3177.83|32
1628661950000|2021-08-11 06:05:50|3186.7|3178|3186.8|3178.1|3186.85|3178.15|3186.65|3177.95|27
1628661960000|2021-08-11 06:06:00|3186.81|3178.11|3185.52|3176.82|3186.86|3178.16|3185.52|3176.82|28
1628661970000|2021-08-11 06:06:10|3185.76|3177.06|3185.89|3177.19|3185.93|3177.23|3185.59|3176.89|29
1628661980000|2021-08-11 06:06:20|3186.05|3177.35|3186.14|3177.44|3186.73|3178.03|3186.05|3177.35|35
1628661990000|2021-08-11 06:06:30|3186.2|3177.5|3186.58|3177.88|3186.78|3178.08|3186.07|3177.37|37
1628662000000|2021-08-11 06:06:40|3186.59|3177.89|3186.33|3177.63|3186.65|3177.95|3186.25|3177.55|33
1628662010000|2021-08-11 06:06:50|3186.35|3177.65|3186.27|3177.57|3186.45|3177.75|3186|3177.3|33
1628662020000|2021-08-11 06:07:00|3186.34|3177.64|3186.86|3178.16|3187|3178.3|3186.29|3177.59|35
1628662030000|2021-08-11 06:07:10|3186.9|3178.2|3186.65|3177.95|3186.97|3178.27|3186.58|3177.88|27
1628662040000|2021-08-11 06:07:20|3186.71|3178.01|3186.31|3177.61|3186.77|3178.07|3186.23|3177.53|30
1628662050000|2021-08-11 06:07:30|3186.29|3177.59|3186.44|3177.74|3186.78|3178.08|3185.85|3177.15|38
1628662060000|2021-08-11 06:07:40|3186.47|3177.77|3186.2|3177.5|3186.61|3177.91|3186.18|3177.48|22
1628662070000|2021-08-11 06:07:50|3186.14|3177.44|3186.38|3177.68|3186.38|3177.68|3186.12|3177.42|12
1628662080000|2021-08-11 06:08:00|3186.43|3177.73|3186.46|3177.76|3186.62|3177.92|3186.26|3177.56|27
1628662090000|2021-08-11 06:08:10|3186.7|3178|3186.61|3177.91|3186.7|3178|3186.15|3177.45|30
1628662100000|2021-08-11 06:08:20|3186.45|3177.75|3186.04|3177.34|3186.57|3177.87|3185.98|3177.28|35
1628662110000|2021-08-11 06:08:30|3185.89|3177.19|3183.89|3175.19|3185.89|3177.19|3183.89|3175.19|35
1628662120000|2021-08-11 06:08:40|3183.84|3175.14|3183.96|3175.26|3184.24|3175.54|3183.74|3175.04|38
1628662130000|2021-08-11 06:08:50|3183.98|3175.28|3185.37|3176.67|3185.54|3176.84|3183.96|3175.26|36
1628662140000|2021-08-11 06:09:00|3185.4|3176.7|3185.7|3177|3185.74|3177.04|3185.17|3176.47|35
1628662150000|2021-08-11 06:09:10|3185.79|3177.09|3185.31|3176.61|3186.18|3177.48|3185.31|3176.61|38
1628662160000|2021-08-11 06:09:20|3185.33|3176.63|3182.13|3173.43|3185.38|3176.68|3182.1|3173.4|37
1628662170000|2021-08-11 06:09:30|3182.17|3173.47|3182.15|3173.45|3183.09|3174.39|3182.08|3173.38|34
1628662180000|2021-08-11 06:09:40|3182.21|3173.51|3182.96|3174.26|3183.11|3174.41|3182.18|3173.48|37
1628662190000|2021-08-11 06:09:50|3182.95|3174.25|3181.36|3172.66|3182.95|3174.25|3181.36|3172.66|25
1628662200000|2021-08-11 06:10:00|3181.31|3172.61|3180.69|3171.99|3181.31|3172.61|3180.29|3171.59|33
1628662210000|2021-08-11 06:10:10|3180.56|3171.86|3180.63|3171.93|3181.11|3172.41|3180.42|3171.72|33
1628662220000|2021-08-11 06:10:20|3180.61|3171.91|3180.84|3172.14|3181.01|3172.31|3180.5|3171.8|33
1628662230000|2021-08-11 06:10:30|3180.75|3172.05|3180.58|3171.88|3181.16|3172.46|3180.48|3171.78|37
1628662240000|2021-08-11 06:10:40|3180.57|3171.87|3180.93|3172.23|3181.26|3172.56|3180.45|3171.75|27
1628662250000|2021-08-11 06:10:50|3180.9|3172.2|3180.24|3171.54|3180.96|3172.26|3180.24|3171.54|24
1628662260000|2021-08-11 06:11:00|3180.31|3171.61|3181.09|3172.39|3181.19|3172.49|3180.31|3171.61|32
1628662270000|2021-08-11 06:11:10|3181.05|3172.35|3180.91|3172.21|3181.16|3172.46|3180.91|3172.21|30
1628662280000|2021-08-11 06:11:20|3180.89|3172.19|3180.68|3171.98|3180.92|3172.22|3180.68|3171.98|23
1628662290000|2021-08-11 06:11:30|3180.81|3172.11|3181.42|3172.72|3181.55|3172.85|3180.81|3172.11|32
1628662300000|2021-08-11 06:11:40|3181.34|3172.64|3181.44|3172.74|3181.44|3172.74|3180.93|3172.23|32
1628662310000|2021-08-11 06:11:50|3181.28|3172.58|3181.31|3172.61|3181.42|3172.72|3181.2|3172.5|31
1628662320000|2021-08-11 06:12:00|3181.27|3172.57|3183.49|3174.79|3183.49|3174.79|3181.2|3172.5|36
1628662330000|2021-08-11 06:12:10|3183.39|3174.69|3182.8|3174.1|3183.39|3174.69|3182.64|3173.94|36
1628662340000|2021-08-11 06:12:20|3182.88|3174.18|3183.51|3174.81|3183.51|3174.81|3182.74|3174.04|36
1628662350000|2021-08-11 06:12:30|3183.5|3174.8|3183.55|3174.85|3183.7|3175|3183.37|3174.67|27
1628662360000|2021-08-11 06:12:40|3183.59|3174.89|3182.95|3174.25|3183.59|3174.89|3182.89|3174.19|32
1628662370000|2021-08-11 06:12:50|3182.97|3174.27|3184.14|3175.44|3184.4|3175.7|3182.95|3174.25|37
1628662380000|2021-08-11 06:13:00|3184.41|3175.71|3184.17|3175.47|3184.43|3175.73|3183.94|3175.24|38
1628662390000|2021-08-11 06:13:10|3184.41|3175.71|3183.81|3175.11|3184.41|3175.71|3183.81|3175.11|26
1628662400000|2021-08-11 06:13:20|3183.64|3174.94|3183.32|3174.62|3183.64|3174.94|3183.2|3174.5|22
1628662410000|2021-08-11 06:13:30|3183.28|3174.58|3181.64|3172.94|3183.28|3174.58|3181.64|3172.94|27
1628662420000|2021-08-11 06:13:40|3182|3173.3|3182.12|3173.42|3182.32|3173.62|3182|3173.3|14
1628662430000|2021-08-11 06:13:50|3181.94|3173.24|3181.27|3172.57|3181.96|3173.26|3181.26|3172.56|21
1628662440000|2021-08-11 06:14:00|3181.23|3172.53|3181.28|3172.58|3181.34|3172.64|3181.12|3172.42|28
1628662450000|2021-08-11 06:14:10|3181.27|3172.57|3181.14|3172.44|3181.35|3172.65|3181.04|3172.34|35
1628662460000|2021-08-11 06:14:20|3181.22|3172.52|3181.92|3173.22|3182.21|3173.51|3181.12|3172.42|32
1628662470000|2021-08-11 06:14:30|3181.98|3173.28|3181.27|3172.57|3182.13|3173.43|3181.17|3172.47|38
1628662480000|2021-08-11 06:14:40|3181.18|3172.48|3181.49|3172.79|3181.68|3172.98|3181.14|3172.44|35
1628662490000|2021-08-11 06:14:50|3181.51|3172.81|3181.76|3173.06|3181.76|3173.06|3181.39|3172.69|32
1628662500000|2021-08-11 06:15:00|3181.77|3173.07|3181.33|3172.63|3181.77|3173.07|3181.27|3172.57|29
1628662510000|2021-08-11 06:15:10|3181.35|3172.65|3180.34|3171.64|3181.35|3172.65|3180.34|3171.64|17
1628662520000|2021-08-11 06:15:20|3180.35|3171.65|3179.03|3170.33|3180.59|3171.89|3179.03|3170.33|27
1628662530000|2021-08-11 06:15:30|3179.12|3170.42|3177.31|3168.61|3179.23|3170.53|3177.26|3168.56|31
1628662540000|2021-08-11 06:15:40|3177.27|3168.57|3175.27|3166.57|3177.31|3168.61|3175.27|3166.57|31
1628662550000|2021-08-11 06:15:50|3175.3|3166.6|3175.08|3166.38|3175.35|3166.65|3175.05|3166.35|35
1628662560000|2021-08-11 06:16:00|3175.1|3166.4|3178.02|3169.32|3178.02|3169.32|3174.92|3166.22|38
1628662570000|2021-08-11 06:16:10|3178.5|3169.8|3179.25|3170.55|3179.88|3171.18|3178.5|3169.8|38
1628662580000|2021-08-11 06:16:20|3179.12|3170.42|3180.27|3171.57|3181.32|3172.62|3179.11|3170.41|37
1628662590000|2021-08-11 06:16:30|3180.41|3171.71|3179.37|3170.67|3180.82|3172.12|3179.32|3170.62|38
1628662600000|2021-08-11 06:16:40|3179.36|3170.66|3179.19|3170.49|3179.37|3170.67|3179.1|3170.4|30
1628662610000|2021-08-11 06:16:50|3179.2|3170.5|3178.48|3169.78|3179.35|3170.65|3178.38|3169.68|37
1628662620000|2021-08-11 06:17:00|3178.42|3169.72|3178.52|3169.82|3178.8|3170.1|3178.38|3169.68|38
1628662630000|2021-08-11 06:17:10|3178.49|3169.79|3180.15|3171.45|3180.3|3171.6|3178.42|3169.72|38
1628662640000|2021-08-11 06:17:20|3180.25|3171.55|3180.32|3171.62|3181.15|3172.45|3180.25|3171.55|40
1628662650000|2021-08-11 06:17:30|3180.39|3171.69|3180.19|3171.49|3180.99|3172.29|3179.82|3171.12|36
1628662660000|2021-08-11 06:17:40|3180.16|3171.46|3180.74|3172.04|3181.16|3172.46|3180.05|3171.35|38
1628662670000|2021-08-11 06:17:50|3180.82|3172.12|3179.56|3170.86|3181.14|3172.44|3179.56|3170.86|34
1628662680000|2021-08-11 06:18:00|3179.68|3170.98|3180.44|3171.74|3180.72|3172.02|3179.66|3170.96|31
1628662690000|2021-08-11 06:18:10|3180.64|3171.94|3179.13|3170.43|3180.66|3171.96|3179.13|3170.43|37
1628662700000|2021-08-11 06:18:20|3179.16|3170.46|3179.52|3170.82|3179.71|3171.01|3179.01|3170.31|35
1628662710000|2021-08-11 06:18:30|3179.46|3170.76|3179.52|3170.82|3179.62|3170.92|3179.42|3170.72|37
1628662720000|2021-08-11 06:18:40|3179.65|3170.95|3179.22|3170.52|3180.08|3171.38|3179.11|3170.41|31
1628662730000|2021-08-11 06:18:50|3179.32|3170.62|3179.26|3170.56|3179.48|3170.78|3179.17|3170.47|37
1628662740000|2021-08-11 06:19:00|3179.22|3170.52|3179.27|3170.57|3179.44|3170.74|3178.98|3170.28|37
1628662750000|2021-08-11 06:19:10|3179.28|3170.58|3180.17|3171.47|3180.41|3171.71|3179.28|3170.58|28
1628662760000|2021-08-11 06:19:20|3180.02|3171.32|3180.39|3171.69|3180.53|3171.83|3180.02|3171.32|32
1628662770000|2021-08-11 06:19:30|3180.48|3171.78|3180.92|3172.22|3181.58|3172.88|3180.44|3171.74|38
1628662780000|2021-08-11 06:19:40|3180.89|3172.19|3181.19|3172.49|3181.19|3172.49|3180.7|3172|37
1628662790000|2021-08-11 06:19:50|3181|3172.3|3180.92|3172.22|3181.11|3172.41|3180.92|3172.22|29
1628662800000|2021-08-11 06:20:00|3180.65|3171.95|3180.94|3172.24|3181.1|3172.4|3180.16|3171.46|34
1628662810000|2021-08-11 06:20:10|3180.84|3172.14|3181.07|3172.37|3181.37|3172.67|3180.24|3171.54|39
1628662820000|2021-08-11 06:20:20|3181.48|3172.78|3182.6|3173.9|3182.6|3173.9|3180.93|3172.23|33
1628662830000|2021-08-11 06:20:30|3182.55|3173.85|3183.37|3174.67|3183.58|3174.88|3182.46|3173.76|32
1628662840000|2021-08-11 06:20:40|3183.3|3174.6|3184.54|3175.84|3184.96|3176.26|3183.3|3174.6|31
1628662850000|2021-08-11 06:20:50|3184.59|3175.89|3186.44|3177.74|3186.46|3177.76|3184.58|3175.88|37
1628662860000|2021-08-11 06:21:00|3187.13|3178.43|3186.82|3178.12|3187.34|3178.64|3186.47|3177.77|35
1628662870000|2021-08-11 06:21:10|3186.83|3178.13|3186.98|3178.28|3186.99|3178.29|3186.66|3177.96|21
1628662880000|2021-08-11 06:21:20|3187.01|3178.31|3186.63|3177.93|3187.03|3178.33|3186.56|3177.86|22
1628662890000|2021-08-11 06:21:30|3186.62|3177.92|3186.25|3177.55|3186.75|3178.05|3185.89|3177.19|28
1628662900000|2021-08-11 06:21:40|3186.14|3177.44|3186.18|3177.48|3186.81|3178.11|3186.11|3177.41|15
1628662910000|2021-08-11 06:21:50|3186.32|3177.62|3185.86|3177.16|3186.32|3177.62|3184.8|3176.1|27
1628662920000|2021-08-11 06:22:00|3185.84|3177.14|3187.59|3178.89|3187.67|3178.97|3185.68|3176.98|35
1628662930000|2021-08-11 06:22:10|3187.57|3178.87|3187.18|3178.48|3187.63|3178.93|3186.93|3178.23|39
1628662940000|2021-08-11 06:22:20|3187.22|3178.52|3187.4|3178.7|3187.59|3178.89|3187.18|3178.48|36
1628662950000|2021-08-11 06:22:30|3187.29|3178.59|3187.56|3178.86|3187.72|3179.02|3187.29|3178.59|33
1628662960000|2021-08-11 06:22:40|3187.53|3178.83|3187.67|3178.97|3188.63|3179.93|3187.53|3178.83|36
1628662970000|2021-08-11 06:22:50|3187.68|3178.98|3188.46|3179.76|3188.67|3179.97|3187.67|3178.97|17
1628662980000|2021-08-11 06:23:00|3188.62|3179.92|3188.85|3180.15|3189.76|3181.06|3188.62|3179.92|31
1628662990000|2021-08-11 06:23:10|3188.87|3180.17|3189.22|3180.52|3189.58|3180.88|3188.76|3180.06|33
1628663000000|2021-08-11 06:23:20|3189.31|3180.61|3189.42|3180.72|3189.42|3180.72|3189.2|3180.5|22
1628663010000|2021-08-11 06:23:30|3189.41|3180.71|3189.39|3180.69|3189.58|3180.88|3189.29|3180.59|21
1628663020000|2021-08-11 06:23:40|3189.46|3180.76|3192.47|3183.77|3192.47|3183.77|3189.23|3180.53|32
1628663030000|2021-08-11 06:23:50|3192.49|3183.79|3191.94|3183.24|3192.55|3183.85|3191.88|3183.18|35
1628663040000|2021-08-11 06:24:00|3192.28|3183.58|3194.41|3185.71|3194.61|3185.91|3192.28|3183.58|37
1628663050000|2021-08-11 06:24:10|3194.43|3185.73|3198.2|3189.5|3198.28|3189.58|3194.43|3185.73|36
1628663060000|2021-08-11 06:24:20|3198.08|3189.38|3198.16|3189.46|3199.99|3191.29|3197.9|3189.2|38
1628663070000|2021-08-11 06:24:30|3198.61|3189.91|3200.08|3191.38|3200.22|3191.52|3198.4|3189.7|39
1628663080000|2021-08-11 06:24:40|3200.1|3191.4|3201.8|3193.1|3201.89|3193.19|3199.05|3190.35|38
1628663090000|2021-08-11 06:24:50|3201.83|3193.13|3204.31|3195.61|3205.78|3197.08|3200.15|3191.45|38
1628663100000|2021-08-11 06:25:00|3203.18|3194.48|3204.02|3195.32|3204.57|3195.87|3203.05|3194.35|37
1628663110000|2021-08-11 06:25:10|3203.95|3195.25|3202.38|3193.68|3203.96|3195.26|3202.02|3193.32|39
1628663120000|2021-08-11 06:25:20|3202.36|3193.66|3200.78|3192.08|3202.36|3193.66|3200.28|3191.58|40
1628663130000|2021-08-11 06:25:30|3200.94|3192.24|3204.27|3195.57|3205.08|3196.38|3200.94|3192.24|38
1628663140000|2021-08-11 06:25:40|3204.26|3195.56|3205.12|3196.42|3205.34|3196.64|3203.76|3195.06|36
1628663150000|2021-08-11 06:25:50|3205.02|3196.32|3209.49|3200.79|3209.72|3201.02|3204.92|3196.22|38
1628663160000|2021-08-11 06:26:00|3209.42|3200.72|3211.58|3202.88|3213.05|3204.35|3209.39|3200.69|40
1628663170000|2021-08-11 06:26:10|3211.48|3202.78|3213.16|3204.46|3214.05|3205.35|3211.48|3202.78|39
1628663180000|2021-08-11 06:26:20|3213.38|3204.68|3216.06|3207.36|3216.06|3207.36|3213.28|3204.58|39
1628663190000|2021-08-11 06:26:30|3216.02|3207.32|3214.31|3205.61|3217.31|3208.61|3214.26|3205.56|40
1628663200000|2021-08-11 06:26:40|3214.08|3205.38|3216.74|3208.04|3216.78|3208.08|3213.28|3204.58|36
1628663210000|2021-08-11 06:26:50|3217.13|3208.43|3213.66|3204.96|3217.13|3208.43|3213.13|3204.43|40
1628663220000|2021-08-11 06:27:00|3213.67|3204.97|3207.8|3199.1|3213.78|3205.08|3207.8|3199.1|39
1628663230000|2021-08-11 06:27:10|3207.77|3199.07|3213.63|3204.93|3213.99|3205.29|3207.77|3199.07|39
1628663240000|2021-08-11 06:27:20|3213.73|3205.03|3215.64|3206.94|3216.59|3207.89|3213.73|3205.03|35
1628663250000|2021-08-11 06:27:30|3216.17|3207.47|3216.93|3208.23|3217.26|3208.56|3216.16|3207.46|33
1628663260000|2021-08-11 06:27:40|3217.21|3208.51|3213.97|3205.27|3217.5|3208.8|3213.64|3204.94|38
1628663270000|2021-08-11 06:27:50|3214.08|3205.38|3213.33|3204.63|3215.93|3207.23|3213.33|3204.63|37
1628663280000|2021-08-11 06:28:00|3213.32|3204.62|3217.59|3208.89|3218.21|3209.51|3213.16|3204.46|35
1628663290000|2021-08-11 06:28:10|3218.57|3209.87|3219.23|3210.53|3219.23|3210.53|3217.87|3209.17|36
1628663300000|2021-08-11 06:28:20|3219.32|3210.62|3218.57|3209.87|3219.36|3210.66|3218.14|3209.44|35
1628663310000|2021-08-11 06:28:30|3218.58|3209.88|3218.57|3209.87|3218.84|3210.14|3216.69|3207.99|36
1628663320000|2021-08-11 06:28:40|3218.69|3209.99|3216.79|3208.09|3219.12|3210.42|3216.18|3207.48|37
1628663330000|2021-08-11 06:28:50|3216.72|3208.02|3215.02|3206.32|3216.86|3208.16|3214.22|3205.52|37
1628663340000|2021-08-11 06:29:00|3214.99|3206.29|3214.51|3205.81|3215.68|3206.98|3214.51|3205.81|29
1628663350000|2021-08-11 06:29:10|3214.49|3205.79|3211.62|3202.92|3214.49|3205.79|3211.62|3202.92|35
1628663360000|2021-08-11 06:29:20|3211.27|3202.57|3210.21|3201.51|3211.27|3202.57|3208.97|3200.27|38
1628663370000|2021-08-11 06:29:30|3210.25|3201.55|3208.36|3199.66|3210.32|3201.62|3207.36|3198.66|36
1628663380000|2021-08-11 06:29:40|3207.61|3198.91|3203.6|3194.9|3207.91|3199.21|3202.58|3193.88|32
1628663390000|2021-08-11 06:29:50|3203.82|3195.12|3207.52|3198.82|3208.08|3199.38|3203.82|3195.12|40
1628663400000|2021-08-11 06:30:00|3207.42|3198.72|3209.2|3200.5|3209.21|3200.51|3207.28|3198.58|40
1628663410000|2021-08-11 06:30:10|3209.15|3200.45|3209.63|3200.93|3210.54|3201.84|3209.15|3200.45|39
1628663420000|2021-08-11 06:30:20|3209.71|3201.01|3208.53|3199.83|3209.92|3201.22|3207.6|3198.9|36
1628663430000|2021-08-11 06:30:30|3208.67|3199.97|3210.63|3201.93|3210.63|3201.93|3207.87|3199.17|38
1628663440000|2021-08-11 06:30:40|3210.64|3201.94|3212.5|3203.8|3213.03|3204.33|3210.64|3201.94|39
1628663450000|2021-08-11 06:30:50|3212.49|3203.79|3212.67|3203.97|3213.07|3204.37|3212.31|3203.61|36
1628663460000|2021-08-11 06:31:00|3213.78|3205.08|3213.25|3204.55|3214.19|3205.49|3212.99|3204.29|35
1628663470000|2021-08-11 06:31:10|3213.24|3204.54|3213.3|3204.6|3213.81|3205.11|3213.16|3204.46|35
1628663480000|2021-08-11 06:31:20|3213.41|3204.71|3213.73|3205.03|3214.43|3205.73|3213.3|3204.6|36
1628663490000|2021-08-11 06:31:30|3213.74|3205.04|3213.74|3205.04|3214.93|3206.23|3213.74|3205.04|38
1628663500000|2021-08-11 06:31:40|3213.72|3205.02|3214.78|3206.08|3214.9|3206.2|3212.68|3203.98|39
1628663510000|2021-08-11 06:31:50|3214.74|3206.04|3214.86|3206.16|3215.02|3206.32|3214.7|3206|35
1628663520000|2021-08-11 06:32:00|3214.83|3206.13|3218.57|3209.87|3218.99|3210.29|3214.83|3206.13|40
1628663530000|2021-08-11 06:32:10|3218.45|3209.75|3214.3|3205.6|3218.94|3210.24|3214.3|3205.6|40
1628663540000|2021-08-11 06:32:20|3213.95|3205.25|3215.01|3206.31|3215.58|3206.88|3213.69|3204.99|38
1628663550000|2021-08-11 06:32:30|3215.33|3206.63|3216.14|3207.44|3216.8|3208.1|3215.28|3206.58|40
1628663560000|2021-08-11 06:32:40|3216.1|3207.4|3217.5|3208.8|3217.65|3208.95|3216.08|3207.38|37
1628663570000|2021-08-11 06:32:50|3217.64|3208.94|3217.42|3208.72|3217.72|3209.02|3216.68|3207.98|38
1628663580000|2021-08-11 06:33:00|3217.49|3208.79|3219.34|3210.64|3219.79|3211.09|3217.49|3208.79|38
1628663590000|2021-08-11 06:33:10|3219.44|3210.74|3221.24|3212.54|3221.24|3212.54|3219.43|3210.73|39
1628663600000|2021-08-11 06:33:20|3220.74|3212.04|3221.33|3212.63|3221.33|3212.63|3220.46|3211.76|37
1628663610000|2021-08-11 06:33:30|3220.99|3212.29|3221.74|3213.04|3222.12|3213.42|3220.04|3211.34|38
1628663620000|2021-08-11 06:33:40|3221.76|3213.06|3220.69|3211.99|3222.43|3213.73|3220.69|3211.99|35
1628663630000|2021-08-11 06:33:50|3220.8|3212.1|3221.36|3212.66|3221.97|3213.27|3220.8|3212.1|37
1628663640000|2021-08-11 06:34:00|3221.45|3212.75|3222.28|3213.58|3222.31|3213.61|3221.44|3212.74|37
1628663650000|2021-08-11 06:34:10|3222.31|3213.61|3220.06|3211.36|3222.31|3213.61|3219.42|3210.72|36
1628663660000|2021-08-11 06:34:20|3219.83|3211.13|3219.85|3211.15|3220.38|3211.68|3218.88|3210.18|37
1628663670000|2021-08-11 06:34:30|3219.6|3210.9|3219.04|3210.34|3220.44|3211.74|3219.04|3210.34|30
1628663680000|2021-08-11 06:34:40|3219.02|3210.32|3219.28|3210.58|3219.33|3210.63|3218.3|3209.6|30
1628663690000|2021-08-11 06:34:50|3219|3210.3|3218.51|3209.81|3219.19|3210.49|3218.36|3209.66|24
1628663700000|2021-08-11 06:35:00|3218.44|3209.74|3220.32|3211.62|3220.72|3212.02|3218.44|3209.74|34
1628663710000|2021-08-11 06:35:10|3220.52|3211.82|3220.73|3212.03|3220.73|3212.03|3220.21|3211.51|36
1628663720000|2021-08-11 06:35:20|3220.69|3211.99|3220.79|3212.09|3221.2|3212.5|3220.69|3211.99|35
1628663730000|2021-08-11 06:35:30|3220.89|3212.19|3220.96|3212.26|3221.31|3212.61|3220.68|3211.98|35
1628663740000|2021-08-11 06:35:40|3221|3212.3|3221.42|3212.72|3221.42|3212.72|3220.67|3211.97|23
1628663750000|2021-08-11 06:35:50|3221.5|3212.8|3221.98|3213.28|3222.25|3213.55|3221.42|3212.72|16
1628663760000|2021-08-11 06:36:00|3222.02|3213.32|3222.26|3213.56|3222.29|3213.59|3221.89|3213.19|33
1628663770000|2021-08-11 06:36:10|3222.3|3213.6|3222.82|3214.12|3223.13|3214.43|3221.81|3213.11|37
1628663780000|2021-08-11 06:36:20|3222.88|3214.18|3222.37|3213.67|3222.98|3214.28|3222.24|3213.54|38
1628663790000|2021-08-11 06:36:30|3222.38|3213.68|3220.25|3211.55|3222.6|3213.9|3219.8|3211.1|38
1628663800000|2021-08-11 06:36:40|3220.45|3211.75|3218.18|3209.48|3220.45|3211.75|3218.01|3209.31|39
1628663810000|2021-08-11 06:36:50|3218.26|3209.56|3218.97|3210.27|3219.53|3210.83|3217.71|3209.01|40
1628663820000|2021-08-11 06:37:00|3218.91|3210.21|3220.51|3211.81|3221.25|3212.55|3218.84|3210.14|40
1628663830000|2021-08-11 06:37:10|3220.48|3211.78|3220.23|3211.53|3220.88|3212.18|3219.91|3211.21|38
1628663840000|2021-08-11 06:37:20|3220.41|3211.71|3219.61|3210.91|3220.64|3211.94|3219.61|3210.91|38
1628663850000|2021-08-11 06:37:30|3219.42|3210.72|3216.9|3208.2|3219.42|3210.72|3216.9|3208.2|38
1628663860000|2021-08-11 06:37:40|3216.78|3208.08|3218.4|3209.7|3218.4|3209.7|3216.47|3207.77|38
1628663870000|2021-08-11 06:37:50|3218.31|3209.61|3216.9|3208.2|3219.3|3210.6|3216.78|3208.08|39
1628663880000|2021-08-11 06:38:00|3216.77|3208.07|3214.9|3206.2|3217.65|3208.95|3214.84|3206.14|33
1628663890000|2021-08-11 06:38:10|3214.91|3206.21|3216.6|3207.9|3216.78|3208.08|3214.53|3205.83|37
1628663900000|2021-08-11 06:38:20|3216.67|3207.97|3217.34|3208.64|3217.34|3208.64|3216.02|3207.32|37
1628663910000|2021-08-11 06:38:30|3217.36|3208.66|3218.21|3209.51|3218.21|3209.51|3217.36|3208.66|30
1628663920000|2021-08-11 06:38:40|3218.82|3210.12|3218.94|3210.24|3219.92|3211.22|3218.64|3209.94|37
1628663930000|2021-08-11 06:38:50|3218.84|3210.14|3216.45|3207.75|3218.84|3210.14|3216.45|3207.75|38
1628663940000|2021-08-11 06:39:00|3216.59|3207.89|3213.53|3204.83|3216.59|3207.89|3213.45|3204.75|39
1628663950000|2021-08-11 06:39:10|3213.5|3204.8|3215.65|3206.95|3215.65|3206.95|3213.25|3204.55|38
1628663960000|2021-08-11 06:39:20|3215.47|3206.77|3213.65|3204.95|3215.48|3206.78|3213.64|3204.94|38
1628663970000|2021-08-11 06:39:30|3213.6|3204.9|3214.6|3205.9|3215.58|3206.88|3213.5|3204.8|37
1628663980000|2021-08-11 06:39:40|3214.44|3205.74|3214.13|3205.43|3214.44|3205.74|3213.34|3204.64|40
1628663990000|2021-08-11 06:39:50|3214.24|3205.54|3214.57|3205.87|3214.64|3205.94|3213.85|3205.15|36
1628664000000|2021-08-11 06:40:00|3214.91|3206.21|3213.6|3204.9|3215.83|3207.13|3213.58|3204.88|35
1628664010000|2021-08-11 06:40:10|3213.56|3204.86|3212.97|3204.27|3213.74|3205.04|3212.63|3203.93|38
1628664020000|2021-08-11 06:40:20|3213|3204.3|3210.38|3201.68|3213|3204.3|3210.1|3201.4|37
1628664030000|2021-08-11 06:40:30|3210.32|3201.62|3210.51|3201.81|3210.99|3202.29|3210.24|3201.54|34
1628664040000|2021-08-11 06:40:40|3210.52|3201.82|3209.51|3200.81|3210.52|3201.82|3209.49|3200.79|25
1628664050000|2021-08-11 06:40:50|3209.63|3200.93|3209.82|3201.12|3210.03|3201.33|3209.57|3200.87|30
1628664060000|2021-08-11 06:41:00|3209.83|3201.13|3209.3|3200.6|3211.44|3202.74|3209.3|3200.6|37
1628664070000|2021-08-11 06:41:10|3208.34|3199.64|3207.98|3199.28|3208.53|3199.83|3206.83|3198.13|32
1628664080000|2021-08-11 06:41:20|3208|3199.3|3205.71|3197.01|3208.11|3199.41|3205.67|3196.97|39
1628664090000|2021-08-11 06:41:30|3205.41|3196.71|3203.66|3194.96|3205.77|3197.07|3203.52|3194.82|39
1628664100000|2021-08-11 06:41:40|3203.38|3194.68|3195.85|3187.15|3203.52|3194.82|3195.66|3186.96|40
1628664110000|2021-08-11 06:41:50|3195.29|3186.59|3189.23|3180.53|3196.36|3187.66|3189.02|3180.32|40
1628664120000|2021-08-11 06:42:00|3190.07|3181.37|3192.54|3183.84|3194.27|3185.57|3179.71|3171.01|35
1628664130000|2021-08-11 06:42:10|3194.01|3185.31|3190.22|3181.52|3195.59|3186.89|3187.13|3178.43|37
1628664140000|2021-08-11 06:42:20|3189.93|3181.23|3178.75|3170.05|3190.89|3182.19|3178.31|3169.61|40
1628664150000|2021-08-11 06:42:30|3178.39|3169.69|3172.62|3163.92|3178.39|3169.69|3171.51|3162.81|34
1628664160000|2021-08-11 06:42:40|3172.58|3163.88|3170.16|3161.46|3172.85|3164.15|3168.56|3159.86|38
1628664170000|2021-08-11 06:42:50|3169.92|3161.22|3170.42|3161.72|3171.03|3162.33|3169.92|3161.22|39
1628664180000|2021-08-11 06:43:00|3170.31|3161.61|3170.04|3161.34|3172.45|3163.75|3168.89|3160.19|38
1628664190000|2021-08-11 06:43:10|3170.21|3161.51|3170.98|3162.28|3171.86|3163.16|3168.84|3160.14|38
1628664200000|2021-08-11 06:43:20|3170.7|3162|3170.13|3161.43|3171.86|3163.16|3169.18|3160.48|36
1628664210000|2021-08-11 06:43:30|3170.12|3161.42|3171.78|3163.08|3172.03|3163.33|3170.12|3161.42|36
1628664220000|2021-08-11 06:43:40|3171.74|3163.04|3179.03|3170.33|3179.03|3170.33|3171.63|3162.93|40
1628664230000|2021-08-11 06:43:50|3177.94|3169.24|3179.11|3170.41|3179.14|3170.44|3175.81|3167.11|37
1628664240000|2021-08-11 06:44:00|3178.36|3169.66|3172.8|3164.1|3178.36|3169.66|3172.8|3164.1|37
1628664250000|2021-08-11 06:44:10|3172.87|3164.17|3169.73|3161.03|3173.99|3165.29|3169.41|3160.71|32
1628664260000|2021-08-11 06:44:20|3169.94|3161.24|3172.52|3163.82|3172.89|3164.19|3169.94|3161.24|36
1628664270000|2021-08-11 06:44:30|3172.79|3164.09|3171.46|3162.76|3173.84|3165.14|3171.46|3162.76|39
1628664280000|2021-08-11 06:44:40|3170.97|3162.27|3175.2|3166.5|3175.43|3166.73|3170.97|3162.27|39
1628664290000|2021-08-11 06:44:50|3175.68|3166.98|3178.28|3169.58|3178.99|3170.29|3175.01|3166.31|38
1628664300000|2021-08-11 06:45:00|3178.31|3169.61|3179.64|3170.94|3180.44|3171.74|3178.31|3169.61|40
1628664310000|2021-08-11 06:45:10|3180.44|3171.74|3177.32|3168.62|3180.6|3171.9|3177.32|3168.62|39
1628664320000|2021-08-11 06:45:20|3177.22|3168.52|3171.19|3162.49|3178.35|3169.65|3171.19|3162.49|40
1628664330000|2021-08-11 06:45:30|3171.5|3162.8|3171.3|3162.6|3175.3|3166.6|3171.06|3162.36|37
1628664340000|2021-08-11 06:45:40|3171.64|3162.94|3166.65|3157.95|3172.2|3163.5|3166.65|3157.95|39
1628664350000|2021-08-11 06:45:50|3166.66|3157.96|3169.47|3160.77|3169.47|3160.77|3166.18|3157.48|36
1628664360000|2021-08-11 06:46:00|3169.56|3160.86|3168.75|3160.05|3169.63|3160.93|3167.22|3158.52|39
1628664370000|2021-08-11 06:46:10|3169.27|3160.57|3172.01|3163.31|3172.48|3163.78|3169.01|3160.31|37
1628664380000|2021-08-11 06:46:20|3172.04|3163.34|3169.69|3160.99|3172.79|3164.09|3169.26|3160.56|38
1628664390000|2021-08-11 06:46:30|3169.71|3161.01|3169.31|3160.61|3169.79|3161.09|3167.82|3159.12|36
1628664400000|2021-08-11 06:46:40|3169.62|3160.92|3169.2|3160.5|3169.73|3161.03|3168.54|3159.84|39
1628664410000|2021-08-11 06:46:50|3169.15|3160.45|3167.03|3158.33|3169.86|3161.16|3166.39|3157.69|36
1628664420000|2021-08-11 06:47:00|3166.99|3158.29|3168.15|3159.45|3168.3|3159.6|3166.61|3157.91|38
1628664430000|2021-08-11 06:47:10|3167.79|3159.09|3170.67|3161.97|3170.7|3162|3166.71|3158.01|38
1628664440000|2021-08-11 06:47:20|3171.06|3162.36|3169.62|3160.92|3172.12|3163.42|3169.17|3160.47|39
1628664450000|2021-08-11 06:47:30|3169.61|3160.91|3169.54|3160.84|3169.89|3161.19|3169.37|3160.67|37
1628664460000|2021-08-11 06:47:40|3169.43|3160.73|3170.83|3162.13|3170.83|3162.13|3169.05|3160.35|35
1628664470000|2021-08-11 06:47:50|3170.85|3162.15|3171.84|3163.14|3171.92|3163.22|3170.37|3161.67|40
1628664480000|2021-08-11 06:48:00|3171.74|3163.04|3173.88|3165.18|3174.1|3165.4|3171.74|3163.04|33
1628664490000|2021-08-11 06:48:10|3173.89|3165.19|3174.76|3166.06|3175.03|3166.33|3173.07|3164.37|33
1628664500000|2021-08-11 06:48:20|3175|3166.3|3177.41|3168.71|3177.5|3168.8|3174.53|3165.83|38
1628664510000|2021-08-11 06:48:30|3177.5|3168.8|3180.55|3171.85|3183.06|3174.36|3177.5|3168.8|39
1628664520000|2021-08-11 06:48:40|3183.92|3175.22|3183.6|3174.9|3183.92|3175.22|3180.07|3171.37|38
1628664530000|2021-08-11 06:48:50|3182.45|3173.75|3182.17|3173.47|3182.45|3173.75|3181.6|3172.9|38
1628664540000|2021-08-11 06:49:00|3182.13|3173.43|3182.19|3173.49|3182.68|3173.98|3181.91|3173.21|38
1628664550000|2021-08-11 06:49:10|3181.83|3173.13|3182.29|3173.59|3182.4|3173.7|3181.83|3173.13|36
1628664560000|2021-08-11 06:49:20|3182.33|3173.63|3182.22|3173.52|3182.38|3173.68|3181.62|3172.92|37
1628664570000|2021-08-11 06:49:30|3182.25|3173.55|3184.05|3175.35|3184.79|3176.09|3182.25|3173.55|34
1628664580000|2021-08-11 06:49:40|3184.39|3175.69|3181.55|3172.85|3184.58|3175.88|3181.55|3172.85|34
1628664590000|2021-08-11 06:49:50|3181.57|3172.87|3181.51|3172.81|3181.57|3172.87|3179.11|3170.41|38
1628664600000|2021-08-11 06:50:00|3181.83|3173.13|3181.04|3172.34|3181.97|3173.27|3180.14|3171.44|40
1628664610000|2021-08-11 06:50:10|3181.02|3172.32|3184.83|3176.13|3185.32|3176.62|3180.94|3172.24|39
1628664620000|2021-08-11 06:50:20|3184.92|3176.22|3188.02|3179.32|3190.75|3182.05|3184.92|3176.22|39
1628664630000|2021-08-11 06:50:30|3187.82|3179.12|3188.96|3180.26|3189.49|3180.79|3187.63|3178.93|39
1628664640000|2021-08-11 06:50:40|3189.03|3180.33|3187.66|3178.96|3189.03|3180.33|3187.41|3178.71|38
1628664650000|2021-08-11 06:50:50|3187.83|3179.13|3189.09|3180.39|3189.27|3180.57|3187.57|3178.87|38
1628664660000|2021-08-11 06:51:00|3189.13|3180.43|3190.8|3182.1|3190.98|3182.28|3189.13|3180.43|34
1628664670000|2021-08-11 06:51:10|3190.61|3181.91|3189.48|3180.78|3190.73|3182.03|3189.45|3180.75|39
1628664680000|2021-08-11 06:51:20|3189.63|3180.93|3191.11|3182.41|3191.71|3183.01|3189.6|3180.9|36
1628664690000|2021-08-11 06:51:30|3191.06|3182.36|3191.86|3183.16|3192.41|3183.71|3191.06|3182.36|37
1628664700000|2021-08-11 06:51:40|3191.79|3183.09|3193.31|3184.61|3193.8|3185.1|3191.79|3183.09|39
1628664710000|2021-08-11 06:51:50|3193.39|3184.69|3191.84|3183.14|3193.57|3184.87|3191.81|3183.11|37
1628664720000|2021-08-11 06:52:00|3192.1|3183.4|3188.05|3179.35|3192.1|3183.4|3185.98|3177.28|39
1628664730000|2021-08-11 06:52:10|3188.45|3179.75|3189.02|3180.32|3190.89|3182.19|3188.45|3179.75|38
1628664740000|2021-08-11 06:52:20|3189.08|3180.38|3190.27|3181.57|3192.02|3183.32|3188.97|3180.27|37
1628664750000|2021-08-11 06:52:30|3189.99|3181.29|3188.5|3179.8|3190.15|3181.45|3188.5|3179.8|39
1628664760000|2021-08-11 06:52:40|3188.51|3179.81|3187.89|3179.19|3188.67|3179.97|3186.99|3178.29|40
1628664770000|2021-08-11 06:52:50|3188.05|3179.35|3186.27|3177.57|3188.4|3179.7|3186.24|3177.54|38
1628664780000|2021-08-11 06:53:00|3185.81|3177.11|3187.18|3178.48|3187.42|3178.72|3185.72|3177.02|36
1628664790000|2021-08-11 06:53:10|3187.24|3178.54|3190.75|3182.05|3191.12|3182.42|3187.09|3178.39|35
1628664800000|2021-08-11 06:53:20|3190.63|3181.93|3191.34|3182.64|3191.85|3183.15|3190.31|3181.61|33
1628664810000|2021-08-11 06:53:30|3191.45|3182.75|3191.97|3183.27|3192.5|3183.8|3191.45|3182.75|27
1628664820000|2021-08-11 06:53:40|3191.94|3183.24|3193.2|3184.5|3193.48|3184.78|3191.94|3183.24|32
1628664830000|2021-08-11 06:53:50|3193.23|3184.53|3199.34|3190.64|3199.38|3190.68|3193.1|3184.4|39
1628664840000|2021-08-11 06:54:00|3199.25|3190.55|3201.78|3193.08|3203.57|3194.87|3199.25|3190.55|38
1628664850000|2021-08-11 06:54:10|3201.83|3193.13|3204.2|3195.5|3206.59|3197.89|3201.83|3193.13|39
1628664860000|2021-08-11 06:54:20|3204.42|3195.72|3205.04|3196.34|3207.39|3198.69|3204.2|3195.5|39
1628664870000|2021-08-11 06:54:30|3205.02|3196.32|3206.64|3197.94|3207.54|3198.84|3204.98|3196.28|39
1628664880000|2021-08-11 06:54:40|3207.1|3198.4|3209.26|3200.56|3209.75|3201.05|3207.1|3198.4|39
1628664890000|2021-08-11 06:54:50|3208.93|3200.23|3211.6|3202.9|3211.62|3202.92|3208.32|3199.62|39
1628664900000|2021-08-11 06:55:00|3211.89|3203.19|3211.93|3203.23|3212.71|3204.01|3211.79|3203.09|32
1628664910000|2021-08-11 06:55:10|3211.89|3203.19|3209.19|3200.49|3212.17|3203.47|3209.19|3200.49|40
1628664920000|2021-08-11 06:55:20|3209.38|3200.68|3211.08|3202.38|3211.08|3202.38|3205.89|3197.19|38
1628664930000|2021-08-11 06:55:30|3211.04|3202.34|3206.52|3197.82|3211.25|3202.55|3205.97|3197.27|38
1628664940000|2021-08-11 06:55:40|3206.55|3197.85|3208.25|3199.55|3208.36|3199.66|3204.53|3195.83|39
1628664950000|2021-08-11 06:55:50|3208.22|3199.52|3210.52|3201.82|3210.61|3201.91|3207.9|3199.2|39
1628664960000|2021-08-11 06:56:00|3210.41|3201.71|3208.23|3199.53|3211.02|3202.32|3208.2|3199.5|40
1628664970000|2021-08-11 06:56:10|3208.22|3199.52|3204.75|3196.05|3208.22|3199.52|3203.88|3195.18|39
1628664980000|2021-08-11 06:56:20|3204.65|3195.95|3207.8|3199.1|3209.66|3200.96|3204.65|3195.95|40
1628664990000|2021-08-11 06:56:30|3207.51|3198.81|3207.04|3198.34|3207.51|3198.81|3205.42|3196.72|38
1628665000000|2021-08-11 06:56:40|3207.11|3198.41|3203.71|3195.01|3207.5|3198.8|3203.57|3194.87|40
1628665010000|2021-08-11 06:56:50|3203.74|3195.04|3201.42|3192.72|3203.76|3195.06|3201.36|3192.66|40
1628665020000|2021-08-11 06:57:00|3201.49|3192.79|3201.81|3193.11|3204.37|3195.67|3201.22|3192.52|39
1628665030000|2021-08-11 06:57:10|3201.7|3193|3197.49|3188.79|3201.7|3193|3196.66|3187.96|39
1628665040000|2021-08-11 06:57:20|3197.42|3188.72|3200.75|3192.05|3200.75|3192.05|3197.01|3188.31|36
1628665050000|2021-08-11 06:57:30|3200.71|3192.01|3199.85|3191.15|3201.07|3192.37|3198.76|3190.06|39
1628665060000|2021-08-11 06:57:40|3199.84|3191.14|3203.95|3195.25|3203.95|3195.25|3199.27|3190.57|37
1628665070000|2021-08-11 06:57:50|3203.96|3195.26|3200.57|3191.87|3205.55|3196.85|3200.52|3191.82|40
1628665080000|2021-08-11 06:58:00|3200.78|3192.08|3205.02|3196.32|3205.83|3197.13|3200.65|3191.95|40
1628665090000|2021-08-11 06:58:10|3205.07|3196.37|3205.32|3196.62|3205.8|3197.1|3202.93|3194.23|36
1628665100000|2021-08-11 06:58:20|3205.61|3196.91|3205.41|3196.71|3205.64|3196.94|3204.43|3195.73|39
1628665110000|2021-08-11 06:58:30|3205.15|3196.45|3204.23|3195.53|3205.15|3196.45|3203.55|3194.85|36
1628665120000|2021-08-11 06:58:40|3204.32|3195.62|3203.41|3194.71|3204.43|3195.73|3202.19|3193.49|37
1628665130000|2021-08-11 06:58:50|3203.52|3194.82|3205.11|3196.41|3205.15|3196.45|3203.52|3194.82|38
1628665140000|2021-08-11 06:59:00|3205.06|3196.36|3203.54|3194.84|3205.37|3196.67|3202.57|3193.87|39
1628665150000|2021-08-11 06:59:10|3203.8|3195.1|3204|3195.3|3204.57|3195.87|3203.08|3194.38|35
1628665160000|2021-08-11 06:59:20|3204.57|3195.87|3202.75|3194.05|3204.57|3195.87|3202.64|3193.94|35
1628665170000|2021-08-11 06:59:30|3202.69|3193.99|3202.64|3193.94|3202.84|3194.14|3202.48|3193.78|31
1628665180000|2021-08-11 06:59:40|3202.72|3194.02|3204.53|3195.83|3204.79|3196.09|3202.72|3194.02|35
1628665190000|2021-08-11 06:59:50|3204.47|3195.77|3202.61|3193.91|3204.53|3195.83|3202.61|3193.91|36
1628665200000|2021-08-11 07:00:00|3202.46|3193.76|3206.55|3197.85|3206.73|3198.03|3202.46|3193.76|38
1628665210000|2021-08-11 07:00:10|3206.47|3197.77|3209.68|3200.98|3209.98|3201.28|3205.82|3197.12|40
1628665220000|2021-08-11 07:00:20|3209.39|3200.69|3210.77|3202.07|3211.58|3202.88|3209.09|3200.39|39
1628665230000|2021-08-11 07:00:30|3211.08|3202.38|3211.2|3202.5|3211.88|3203.18|3211.08|3202.38|36
1628665240000|2021-08-11 07:00:40|3210.78|3202.08|3210.56|3201.86|3211.16|3202.46|3208.28|3199.58|38
1628665250000|2021-08-11 07:00:50|3210.49|3201.79|3211.83|3203.13|3212.36|3203.66|3210.49|3201.79|39
1628665260000|2021-08-11 07:01:00|3211.93|3203.23|3212.49|3203.79|3212.61|3203.91|3211.4|3202.7|36
1628665270000|2021-08-11 07:01:10|3212.74|3204.04|3213.43|3204.73|3213.5|3204.8|3212.52|3203.82|30
1628665280000|2021-08-11 07:01:20|3213.31|3204.61|3215.13|3206.43|3215.44|3206.74|3213.22|3204.52|36
1628665290000|2021-08-11 07:01:30|3214.96|3206.26|3216.19|3207.49|3216.19|3207.49|3214.96|3206.26|37
1628665300000|2021-08-11 07:01:40|3217.2|3208.5|3215.22|3206.52|3217.47|3208.77|3214.87|3206.17|34
1628665310000|2021-08-11 07:01:50|3216.09|3207.39|3216.4|3207.7|3216.4|3207.7|3215.36|3206.66|38
1628665320000|2021-08-11 07:02:00|3216.33|3207.63|3217.32|3208.62|3217.38|3208.68|3216.08|3207.38|37
1628665330000|2021-08-11 07:02:10|3217.44|3208.74|3219.05|3210.35|3219.26|3210.56|3217.09|3208.39|40
1628665340000|2021-08-11 07:02:20|3218.97|3210.27|3217.47|3208.77|3219.11|3210.41|3217.01|3208.31|37
1628665350000|2021-08-11 07:02:30|3217.73|3209.03|3218.81|3210.11|3219.34|3210.64|3217.58|3208.88|40
1628665360000|2021-08-11 07:02:40|3218.18|3209.48|3219.93|3211.23|3219.93|3211.23|3218.13|3209.43|37
1628665370000|2021-08-11 07:02:50|3219.94|3211.24|3217.25|3208.55|3220.26|3211.56|3217.25|3208.55|37
1628665380000|2021-08-11 07:03:00|3217.29|3208.59|3217.22|3208.52|3217.88|3209.18|3216.68|3207.98|38
1628665390000|2021-08-11 07:03:10|3217.17|3208.47|3217|3208.3|3217.65|3208.95|3217|3208.3|29
1628665400000|2021-08-11 07:03:20|3216.64|3207.94|3213.91|3205.21|3216.76|3208.06|3213.67|3204.97|38
1628665410000|2021-08-11 07:03:30|3214.16|3205.46|3213.24|3204.54|3214.74|3206.04|3212.86|3204.16|39
1628665420000|2021-08-11 07:03:40|3213.14|3204.44|3212.01|3203.31|3213.26|3204.56|3212.01|3203.31|39
1628665430000|2021-08-11 07:03:50|3212.23|3203.53|3213.43|3204.73|3214.2|3205.5|3212|3203.3|37
1628665440000|2021-08-11 07:04:00|3213.49|3204.79|3215.79|3207.09|3215.79|3207.09|3213.42|3204.72|36
1628665450000|2021-08-11 07:04:10|3215.88|3207.18|3219.68|3210.98|3219.68|3210.98|3215.88|3207.18|38
1628665460000|2021-08-11 07:04:20|3219.7|3211|3224.52|3215.82|3224.84|3216.14|3219.7|3211|39
1628665470000|2021-08-11 07:04:30|3224.34|3215.64|3229.67|3220.97|3229.67|3220.97|3224.17|3215.47|32
1628665480000|2021-08-11 07:04:40|3230.01|3221.31|3236.67|3227.97|3236.67|3227.97|3230.01|3221.31|39
1628665490000|2021-08-11 07:04:50|3236.66|3227.96|3239.48|3230.78|3240.06|3231.36|3232.17|3223.47|35
1628665500000|2021-08-11 07:05:00|3239.05|3230.35|3238.29|3229.59|3241.72|3233.02|3234.32|3225.62|40
1628665510000|2021-08-11 07:05:10|3239.97|3231.27|3241.55|3232.85|3246.14|3237.44|3239.47|3230.77|36
1628665520000|2021-08-11 07:05:20|3241.52|3232.82|3247.89|3239.19|3248.22|3239.52|3240.15|3231.45|39
1628665530000|2021-08-11 07:05:30|3248.06|3239.36|3246.49|3237.79|3248.06|3239.36|3242.23|3233.53|38
1628665540000|2021-08-11 07:05:40|3247.47|3238.77|3246.87|3238.17|3248.4|3239.7|3246.19|3237.49|37
1628665550000|2021-08-11 07:05:50|3246.6|3237.9|3246.62|3237.92|3250.42|3241.72|3244.85|3236.15|39
1628665560000|2021-08-11 07:06:00|3246.28|3237.58|3249.9|3241.2|3251.08|3242.38|3244.78|3236.08|40
1628665570000|2021-08-11 07:06:10|3249.01|3240.31|3246.29|3237.59|3249.01|3240.31|3245.5|3236.8|40
1628665580000|2021-08-11 07:06:20|3246.56|3237.86|3247.05|3238.35|3252.63|3243.93|3246.56|3237.86|40
1628665590000|2021-08-11 07:06:30|3246.64|3237.94|3247.09|3238.39|3248.11|3239.41|3245.55|3236.85|39
1628665600000|2021-08-11 07:06:40|3247.17|3238.47|3251.33|3242.63|3251.6|3242.9|3247.17|3238.47|37
1628665610000|2021-08-11 07:06:50|3251.01|3242.31|3252.38|3243.68|3252.38|3243.68|3247.55|3238.85|40
1628665620000|2021-08-11 07:07:00|3252.09|3243.39|3247.48|3238.78|3252.09|3243.39|3247.48|3238.78|40
1628665630000|2021-08-11 07:07:10|3248.11|3239.41|3244.75|3236.05|3249.52|3240.82|3244.45|3235.75|37
1628665640000|2021-08-11 07:07:20|3244.68|3235.98|3248.06|3239.36|3248.06|3239.36|3241.45|3232.75|39
1628665650000|2021-08-11 07:07:30|3247.97|3239.27|3248.12|3239.42|3249.77|3241.07|3247.28|3238.58|39
1628665660000|2021-08-11 07:07:40|3248.26|3239.56|3246.91|3238.21|3248.26|3239.56|3246.17|3237.47|37
1628665670000|2021-08-11 07:07:50|3246.94|3238.24|3242.31|3233.61|3247.67|3238.97|3242.31|3233.61|36
1628665680000|2021-08-11 07:08:00|3241.94|3233.24|3239.23|3230.53|3241.94|3233.24|3238.62|3229.92|39
1628665690000|2021-08-11 07:08:10|3239.29|3230.59|3234.2|3225.5|3239.29|3230.59|3233.88|3225.18|40
1628665700000|2021-08-11 07:08:20|3234.01|3225.31|3233.5|3224.8|3234.6|3225.9|3232.97|3224.27|40
1628665710000|2021-08-11 07:08:30|3233.52|3224.82|3239.28|3230.58|3239.28|3230.58|3233.52|3224.82|39
1628665720000|2021-08-11 07:08:40|3239.68|3230.98|3239.97|3231.27|3240.84|3232.14|3239.65|3230.95|39
1628665730000|2021-08-11 07:08:50|3240.05|3231.35|3240.47|3231.77|3242.69|3233.99|3239.88|3231.18|40
1628665740000|2021-08-11 07:09:00|3241.17|3232.47|3243.71|3235.01|3245.76|3237.06|3241.15|3232.45|38
1628665750000|2021-08-11 07:09:10|3243.57|3234.87|3239.4|3230.7|3243.57|3234.87|3239.16|3230.46|40
1628665760000|2021-08-11 07:09:20|3239.27|3230.57|3237.41|3228.71|3239.88|3231.18|3237.41|3228.71|37
1628665770000|2021-08-11 07:09:30|3237.49|3228.79|3238.27|3229.57|3238.98|3230.28|3236.87|3228.17|38
1628665780000|2021-08-11 07:09:40|3238.18|3229.48|3235.58|3226.88|3238.53|3229.83|3235.21|3226.51|38
1628665790000|2021-08-11 07:09:50|3235.65|3226.95|3236.36|3227.66|3237.34|3228.64|3235.52|3226.82|39
1628665800000|2021-08-11 07:10:00|3236.24|3227.54|3239.03|3230.33|3239.11|3230.41|3236.24|3227.54|34
1628665810000|2021-08-11 07:10:10|3239.22|3230.52|3238.62|3229.92|3239.77|3231.07|3236.62|3227.92|40
1628665820000|2021-08-11 07:10:20|3239.23|3230.53|3239.96|3231.26|3243.4|3234.7|3239.23|3230.53|39
1628665830000|2021-08-11 07:10:30|3240.19|3231.49|3238.63|3229.93|3241.09|3232.39|3237.51|3228.81|37
1628665840000|2021-08-11 07:10:40|3238.69|3229.99|3239.1|3230.4|3239.1|3230.4|3238.37|3229.67|36
1628665850000|2021-08-11 07:10:50|3238.94|3230.24|3240.16|3231.46|3240.61|3231.91|3238.66|3229.96|38
1628665860000|2021-08-11 07:11:00|3240.19|3231.49|3238.91|3230.21|3240.32|3231.62|3238.89|3230.19|37
1628665870000|2021-08-11 07:11:10|3239.12|3230.42|3237.02|3228.32|3239.25|3230.55|3237.02|3228.32|37
1628665880000|2021-08-11 07:11:20|3237.03|3228.33|3237.35|3228.65|3237.7|3229|3235.63|3226.93|35
1628665890000|2021-08-11 07:11:30|3237.29|3228.59|3238.17|3229.47|3238.54|3229.84|3237.03|3228.33|36
1628665900000|2021-08-11 07:11:40|3238.01|3229.31|3238.88|3230.18|3239.53|3230.83|3238.01|3229.31|35
1628665910000|2021-08-11 07:11:50|3238.94|3230.24|3238.29|3229.59|3239.3|3230.6|3237.75|3229.05|39
1628665920000|2021-08-11 07:12:00|3238.41|3229.71|3239.45|3230.75|3239.57|3230.87|3238.41|3229.71|36
1628665930000|2021-08-11 07:12:10|3239.44|3230.74|3241.22|3232.52|3241.22|3232.52|3239.41|3230.71|27
1628665940000|2021-08-11 07:12:20|3241.13|3232.43|3240.57|3231.87|3243.6|3234.9|3240.57|3231.87|38
1628665950000|2021-08-11 07:12:30|3240.6|3231.9|3239.9|3231.2|3240.77|3232.07|3239.53|3230.83|37
1628665960000|2021-08-11 07:12:40|3239.86|3231.16|3238.36|3229.66|3240.07|3231.37|3238.3|3229.6|38
1628665970000|2021-08-11 07:12:50|3238.3|3229.6|3238.23|3229.53|3238.85|3230.15|3238.2|3229.5|32
1628665980000|2021-08-11 07:13:00|3238.22|3229.52|3240.38|3231.68|3240.47|3231.77|3238.22|3229.52|39
1628665990000|2021-08-11 07:13:10|3240.37|3231.67|3243.52|3234.82|3243.74|3235.04|3239.37|3230.67|36
1628666000000|2021-08-11 07:13:20|3243.57|3234.87|3243.08|3234.38|3244.45|3235.75|3243.08|3234.38|39
1628666010000|2021-08-11 07:13:30|3243.05|3234.35|3240.36|3231.66|3243.05|3234.35|3240.24|3231.54|38
1628666020000|2021-08-11 07:13:40|3240.34|3231.64|3240.17|3231.47|3240.57|3231.87|3239.66|3230.96|39
1628666030000|2021-08-11 07:13:50|3240.16|3231.46|3240.71|3232.01|3240.97|3232.27|3240.07|3231.37|35
1628666040000|2021-08-11 07:14:00|3240.48|3231.78|3242.32|3233.62|3242.72|3234.02|3240.34|3231.64|37
1628666050000|2021-08-11 07:14:10|3242.33|3233.63|3243.02|3234.32|3243.53|3234.83|3242.33|3233.63|37
1628666060000|2021-08-11 07:14:20|3242.85|3234.15|3243.01|3234.31|3243.62|3234.92|3242.67|3233.97|35
1628666070000|2021-08-11 07:14:30|3243|3234.3|3242.45|3233.75|3243.01|3234.31|3241.25|3232.55|38
1628666080000|2021-08-11 07:14:40|3242.35|3233.65|3243.45|3234.75|3243.55|3234.85|3242.35|3233.65|35
1628666090000|2021-08-11 07:14:50|3243.54|3234.84|3243.34|3234.64|3243.75|3235.05|3243.29|3234.59|27
1628666100000|2021-08-11 07:15:00|3243.28|3234.58|3246.66|3237.96|3247.35|3238.65|3243.28|3234.58|38
1628666110000|2021-08-11 07:15:10|3246.63|3237.93|3246.45|3237.75|3247.19|3238.49|3245.72|3237.02|39
1628666120000|2021-08-11 07:15:20|3246.34|3237.64|3246.83|3238.13|3247.15|3238.45|3246.34|3237.64|34
1628666130000|2021-08-11 07:15:30|3247.16|3238.46|3247.4|3238.7|3247.8|3239.1|3247.16|3238.46|34
1628666140000|2021-08-11 07:15:40|3247.35|3238.65|3249.45|3240.75|3249.52|3240.82|3247.35|3238.65|35
1628666150000|2021-08-11 07:15:50|3250.31|3241.61|3250.17|3241.47|3250.7|3242|3249.87|3241.17|34
1628666160000|2021-08-11 07:16:00|3250.09|3241.39|3250.79|3242.09|3250.79|3242.09|3249.95|3241.25|34
1628666170000|2021-08-11 07:16:10|3250.83|3242.13|3249.08|3240.38|3250.9|3242.2|3249.08|3240.38|36
1628666180000|2021-08-11 07:16:20|3249.27|3240.57|3251.08|3242.38|3251.2|3242.5|3249.27|3240.57|39
1628666190000|2021-08-11 07:16:30|3251.09|3242.39|3249.23|3240.53|3251.32|3242.62|3249.23|3240.53|40
1628666200000|2021-08-11 07:16:40|3249.09|3240.39|3249.52|3240.82|3249.52|3240.82|3249.06|3240.36|30
1628666210000|2021-08-11 07:16:50|3249.51|3240.81|3248.64|3239.94|3249.59|3240.89|3248.29|3239.59|22
1628666220000|2021-08-11 07:17:00|3248.39|3239.69|3249.24|3240.54|3249.97|3241.27|3245.7|3237|33
1628666230000|2021-08-11 07:17:10|3249.25|3240.55|3249.38|3240.68|3251.24|3242.54|3249.25|3240.55|36
1628666240000|2021-08-11 07:17:20|3249.43|3240.73|3248.33|3239.63|3249.54|3240.84|3248.18|3239.48|29
1628666250000|2021-08-11 07:17:30|3248.36|3239.66|3247.83|3239.13|3248.38|3239.68|3247.78|3239.08|17
1628666260000|2021-08-11 07:17:40|3247.84|3239.14|3247.32|3238.62|3248.33|3239.63|3246.84|3238.14|36
1628666270000|2021-08-11 07:17:50|3247.34|3238.64|3244.95|3236.25|3247.4|3238.7|3244.74|3236.04|37
1628666280000|2021-08-11 07:18:00|3244.91|3236.21|3244.18|3235.48|3245.49|3236.79|3243.61|3234.91|32
1628666290000|2021-08-11 07:18:10|3244.19|3235.49|3241.97|3233.27|3244.29|3235.59|3241.97|3233.27|34
1628666300000|2021-08-11 07:18:20|3241.59|3232.89|3242.48|3233.78|3242.51|3233.81|3240.6|3231.9|37
1628666310000|2021-08-11 07:18:30|3242.57|3233.87|3246.82|3238.12|3246.94|3238.24|3242.57|3233.87|36
1628666320000|2021-08-11 07:18:40|3246.84|3238.14|3246.87|3238.17|3247.08|3238.38|3246.24|3237.54|33
1628666330000|2021-08-11 07:18:50|3246.91|3238.21|3247.38|3238.68|3248.05|3239.35|3246.91|3238.21|31
1628666340000|2021-08-11 07:19:00|3247.04|3238.34|3243.15|3234.45|3247.04|3238.34|3243.15|3234.45|37
1628666350000|2021-08-11 07:19:10|3243.2|3234.5|3243.86|3235.16|3243.86|3235.16|3241.92|3233.22|38
1628666360000|2021-08-11 07:19:20|3243.95|3235.25|3242.34|3233.64|3245.8|3237.1|3242.34|3233.64|39
1628666370000|2021-08-11 07:19:30|3242.29|3233.59|3242.3|3233.6|3242.47|3233.77|3240.95|3232.25|39
1628666380000|2021-08-11 07:19:40|3242.27|3233.57|3243.35|3234.65|3243.58|3234.88|3242.23|3233.53|37
1628666390000|2021-08-11 07:19:50|3243.36|3234.66|3239.53|3230.83|3243.71|3235.01|3239.53|3230.83|37
1628666400000|2021-08-11 07:20:00|3239.52|3230.82|3239.1|3230.4|3239.52|3230.82|3238.86|3230.16|38
1628666410000|2021-08-11 07:20:10|3239.2|3230.5|3237.78|3229.08|3239.2|3230.5|3237.65|3228.95|37
1628666420000|2021-08-11 07:20:20|3237.72|3229.02|3237.48|3228.78|3238.31|3229.61|3237.48|3228.78|38
1628666430000|2021-08-11 07:20:30|3237.46|3228.76|3237.97|3229.27|3238.56|3229.86|3236.74|3228.04|37
1628666440000|2021-08-11 07:20:40|3238.04|3229.34|3236.18|3227.48|3238.04|3229.34|3235.33|3226.63|39
1628666450000|2021-08-11 07:20:50|3236.23|3227.53|3235.81|3227.11|3236.8|3228.1|3235.48|3226.78|33
1628666460000|2021-08-11 07:21:00|3235.8|3227.1|3235.49|3226.79|3236|3227.3|3235.11|3226.41|28
1628666470000|2021-08-11 07:21:10|3235.5|3226.8|3237.85|3229.15|3238.32|3229.62|3234.76|3226.06|29
1628666480000|2021-08-11 07:21:20|3237.6|3228.9|3237.83|3229.13|3238.59|3229.89|3236.56|3227.86|39
1628666490000|2021-08-11 07:21:30|3237.91|3229.21|3238.35|3229.65|3238.61|3229.91|3237.76|3229.06|39
1628666500000|2021-08-11 07:21:40|3238.3|3229.6|3239.24|3230.54|3239.53|3230.83|3238.2|3229.5|34
1628666510000|2021-08-11 07:21:50|3239.17|3230.47|3239.22|3230.52|3239.33|3230.63|3238.17|3229.47|38
1628666520000|2021-08-11 07:22:00|3239.31|3230.61|3239.45|3230.75|3239.52|3230.82|3239.05|3230.35|31
1628666530000|2021-08-11 07:22:10|3239.5|3230.8|3239.65|3230.95|3239.81|3231.11|3239.32|3230.62|32
1628666540000|2021-08-11 07:22:20|3239.64|3230.94|3238.73|3230.03|3239.77|3231.07|3238.37|3229.67|39
1628666550000|2021-08-11 07:22:30|3238.79|3230.09|3237.34|3228.64|3238.91|3230.21|3237.34|3228.64|31
1628666560000|2021-08-11 07:22:40|3236.48|3227.78|3233.62|3224.92|3236.48|3227.78|3233.03|3224.33|35
1628666570000|2021-08-11 07:22:50|3233.63|3224.93|3234.63|3225.93|3234.77|3226.07|3233.24|3224.54|38
1628666580000|2021-08-11 07:23:00|3234.72|3226.02|3233.57|3224.87|3237.23|3228.53|3233.57|3224.87|40
1628666590000|2021-08-11 07:23:10|3233.67|3224.97|3233.11|3224.41|3233.67|3224.97|3232.83|3224.13|31
1628666600000|2021-08-11 07:23:20|3233|3224.3|3230.88|3222.18|3233|3224.3|3230.23|3221.53|33
1628666610000|2021-08-11 07:23:30|3231|3222.3|3230.75|3222.05|3234.17|3225.47|3230.5|3221.8|39
1628666620000|2021-08-11 07:23:40|3230.74|3222.04|3234.14|3225.44|3235.74|3227.04|3230.74|3222.04|39
1628666630000|2021-08-11 07:23:50|3234.42|3225.72|3234.09|3225.39|3235.31|3226.61|3233.77|3225.07|32
1628666640000|2021-08-11 07:24:00|3234.28|3225.58|3228.75|3220.05|3234.9|3226.2|3228.61|3219.91|39
1628666650000|2021-08-11 07:24:10|3228.71|3220.01|3230.04|3221.34|3230.15|3221.45|3228.66|3219.96|38
1628666660000|2021-08-11 07:24:20|3230.24|3221.54|3231.87|3223.17|3231.87|3223.17|3229.73|3221.03|37
1628666670000|2021-08-11 07:24:30|3232.15|3223.45|3232.92|3224.22|3234.42|3225.72|3232.15|3223.45|38
1628666680000|2021-08-11 07:24:40|3232.88|3224.18|3234.7|3226|3234.7|3226|3232.88|3224.18|39
1628666690000|2021-08-11 07:24:50|3234.67|3225.97|3233.6|3224.9|3234.96|3226.26|3232.53|3223.83|35
1628666700000|2021-08-11 07:25:00|3233.75|3225.05|3237.72|3229.02|3237.87|3229.17|3233.75|3225.05|39
1628666710000|2021-08-11 07:25:10|3237.83|3229.13|3236.13|3227.43|3238.24|3229.54|3236.13|3227.43|38
1628666720000|2021-08-11 07:25:20|3236.05|3227.35|3234.52|3225.82|3236.54|3227.84|3234.52|3225.82|35
1628666730000|2021-08-11 07:25:30|3234.33|3225.63|3237.48|3228.78|3237.83|3229.13|3233.9|3225.2|40
1628666740000|2021-08-11 07:25:40|3237.58|3228.88|3237.54|3228.84|3238.16|3229.46|3236.51|3227.81|37
1628666750000|2021-08-11 07:25:50|3237.61|3228.91|3237.83|3229.13|3237.97|3229.27|3237.5|3228.8|30
1628666760000|2021-08-11 07:26:00|3237.69|3228.99|3237.45|3228.75|3237.7|3229|3236|3227.3|34
1628666770000|2021-08-11 07:26:10|3237.44|3228.74|3238.39|3229.69|3238.67|3229.97|3237.32|3228.62|38
1628666780000|2021-08-11 07:26:20|3238.42|3229.72|3238.69|3229.99|3238.85|3230.15|3238.05|3229.35|35
1628666790000|2021-08-11 07:26:30|3238.64|3229.94|3237.71|3229.01|3238.69|3229.99|3234.23|3225.53|36
1628666800000|2021-08-11 07:26:40|3237.8|3229.1|3236.85|3228.15|3238.49|3229.79|3236.73|3228.03|31
1628666810000|2021-08-11 07:26:50|3236.84|3228.14|3238.79|3230.09|3239.47|3230.77|3236.68|3227.98|39
1628666820000|2021-08-11 07:27:00|3238.69|3229.99|3236.24|3227.54|3239.56|3230.86|3235.92|3227.22|38
1628666830000|2021-08-11 07:27:10|3236.23|3227.53|3235.67|3226.97|3236.94|3228.24|3235.11|3226.41|39
1628666840000|2021-08-11 07:27:20|3235.76|3227.06|3235.3|3226.6|3235.77|3227.07|3235.28|3226.58|36
1628666850000|2021-08-11 07:27:30|3235.4|3226.7|3234.46|3225.76|3235.43|3226.73|3234.46|3225.76|38
1628666860000|2021-08-11 07:27:40|3234.54|3225.84|3234.36|3225.66|3235|3226.3|3234.36|3225.66|35
1628666870000|2021-08-11 07:27:50|3234.45|3225.75|3233.69|3224.99|3234.62|3225.92|3233.15|3224.45|31
1628666880000|2021-08-11 07:28:00|3233.73|3225.03|3234.04|3225.34|3234.1|3225.4|3233.73|3225.03|27
1628666890000|2021-08-11 07:28:10|3234.05|3225.35|3238.59|3229.89|3238.66|3229.96|3234.03|3225.33|35
1628666900000|2021-08-11 07:28:20|3238.66|3229.96|3238.7|3230|3238.83|3230.13|3238.01|3229.31|29
1628666910000|2021-08-11 07:28:30|3238.69|3229.99|3238.65|3229.95|3238.89|3230.19|3238.61|3229.91|22
1628666920000|2021-08-11 07:28:40|3238.64|3229.94|3239.04|3230.34|3239.12|3230.42|3238.64|3229.94|20
1628666930000|2021-08-11 07:28:50|3238.99|3230.29|3239.03|3230.33|3239.53|3230.83|3238.73|3230.03|26
1628666940000|2021-08-11 07:29:00|3239.06|3230.36|3239.31|3230.61|3239.89|3231.19|3239.06|3230.36|32
1628666950000|2021-08-11 07:29:10|3239.28|3230.58|3239.34|3230.64|3239.66|3230.96|3239.18|3230.48|27
1628666960000|2021-08-11 07:29:20|3239.35|3230.65|3238.19|3229.49|3239.35|3230.65|3238.13|3229.43|30
1628666970000|2021-08-11 07:29:30|3237.96|3229.26|3237.02|3228.32|3238.14|3229.44|3236.66|3227.96|34
1628666980000|2021-08-11 07:29:40|3237.23|3228.53|3236.27|3227.57|3238.76|3230.06|3235.97|3227.27|39
1628666990000|2021-08-11 07:29:50|3236.47|3227.77|3238.59|3229.89|3238.59|3229.89|3236.39|3227.69|32
1628667000000|2021-08-11 07:30:00|3238.76|3230.06|3239.57|3230.87|3239.6|3230.9|3238.76|3230.06|25
1628667010000|2021-08-11 07:30:10|3239.59|3230.89|3238.97|3230.27|3239.63|3230.93|3238.4|3229.7|37
1628667020000|2021-08-11 07:30:20|3238.99|3230.29|3238.78|3230.08|3239.24|3230.54|3238.69|3229.99|35
1628667030000|2021-08-11 07:30:30|3238.79|3230.09|3238.53|3229.83|3239.12|3230.42|3238.38|3229.68|34
1628667040000|2021-08-11 07:30:40|3238.54|3229.84|3238.66|3229.96|3238.89|3230.19|3237.2|3228.5|39
1628667050000|2021-08-11 07:30:50|3238.62|3229.92|3238.66|3229.96|3238.83|3230.13|3238.52|3229.82|35
1628667060000|2021-08-11 07:31:00|3238.64|3229.94|3238.94|3230.24|3239.08|3230.38|3238.49|3229.79|35
1628667070000|2021-08-11 07:31:10|3238.82|3230.12|3237.93|3229.23|3239.09|3230.39|3237.93|3229.23|34
1628667080000|2021-08-11 07:31:20|3237.76|3229.06|3238.41|3229.71|3238.99|3230.29|3237.76|3229.06|36
1628667090000|2021-08-11 07:31:30|3238.5|3229.8|3237.79|3229.09|3238.5|3229.8|3237.65|3228.95|29
1628667100000|2021-08-11 07:31:40|3237.8|3229.1|3236.28|3227.58|3238.05|3229.35|3236.28|3227.58|30
1628667110000|2021-08-11 07:31:50|3236.15|3227.45|3234.24|3225.54|3236.54|3227.84|3234.22|3225.52|35
1628667120000|2021-08-11 07:32:00|3234.46|3225.76|3234.21|3225.51|3234.49|3225.79|3234.16|3225.46|22
1628667130000|2021-08-11 07:32:10|3234.15|3225.45|3233.94|3225.24|3234.42|3225.72|3233.86|3225.16|19
1628667140000|2021-08-11 07:32:20|3233.95|3225.25|3232.66|3223.96|3234.2|3225.5|3232.06|3223.36|31
1628667150000|2021-08-11 07:32:30|3232.67|3223.97|3231.42|3222.72|3232.67|3223.97|3231.27|3222.57|39
1628667160000|2021-08-11 07:32:40|3231.36|3222.66|3229.4|3220.7|3231.36|3222.66|3229.19|3220.49|33
1628667170000|2021-08-11 07:32:50|3229.44|3220.74|3228.78|3220.08|3229.44|3220.74|3228.67|3219.97|27
1628667180000|2021-08-11 07:33:00|3228.9|3220.2|3229.85|3221.15|3230.27|3221.57|3228.9|3220.2|37
1628667190000|2021-08-11 07:33:10|3229.88|3221.18|3231.29|3222.59|3231.32|3222.62|3229.76|3221.06|37
1628667200000|2021-08-11 07:33:20|3231.3|3222.6|3230.91|3222.21|3232.19|3223.49|3230.91|3222.21|33
1628667210000|2021-08-11 07:33:30|3230.84|3222.14|3232.38|3223.68|3232.53|3223.83|3230.74|3222.04|32
1628667220000|2021-08-11 07:33:40|3232.41|3223.71|3231.59|3222.89|3232.41|3223.71|3231.22|3222.52|32
1628667230000|2021-08-11 07:33:50|3231.57|3222.87|3231.47|3222.77|3231.88|3223.18|3231.07|3222.37|38
1628667240000|2021-08-11 07:34:00|3231.46|3222.76|3231.26|3222.56|3231.68|3222.98|3231.21|3222.51|34
1628667250000|2021-08-11 07:34:10|3231.29|3222.59|3230.3|3221.6|3231.72|3223.02|3230.3|3221.6|36
1628667260000|2021-08-11 07:34:20|3230.31|3221.61|3229.61|3220.91|3230.31|3221.61|3229.17|3220.47|37
1628667270000|2021-08-11 07:34:30|3229.96|3221.26|3229.32|3220.62|3230.62|3221.92|3229.16|3220.46|38
1628667280000|2021-08-11 07:34:40|3229.28|3220.58|3229.71|3221.01|3230.2|3221.5|3229.2|3220.5|38
1628667290000|2021-08-11 07:34:50|3229.63|3220.93|3229.64|3220.94|3229.65|3220.95|3229.2|3220.5|32
1628667300000|2021-08-11 07:35:00|3229.58|3220.88|3228.68|3219.98|3230.45|3221.75|3228.68|3219.98|37
1628667310000|2021-08-11 07:35:10|3228.47|3219.77|3227.07|3218.37|3228.47|3219.77|3226.56|3217.86|38
1628667320000|2021-08-11 07:35:20|3227.1|3218.4|3228.76|3220.06|3228.91|3220.21|3226.91|3218.21|40
1628667330000|2021-08-11 07:35:30|3228.86|3220.16|3230.28|3221.58|3230.28|3221.58|3228.86|3220.16|36
1628667340000|2021-08-11 07:35:40|3230.65|3221.95|3232.41|3223.71|3232.96|3224.26|3230.58|3221.88|36
1628667350000|2021-08-11 07:35:50|3232.38|3223.68|3233.14|3224.44|3233.14|3224.44|3232.23|3223.53|36
1628667360000|2021-08-11 07:36:00|3233.46|3224.76|3231.49|3222.79|3233.85|3225.15|3231.49|3222.79|36
1628667370000|2021-08-11 07:36:10|3231.61|3222.91|3229.9|3221.2|3232.2|3223.5|3229.9|3221.2|37
1628667380000|2021-08-11 07:36:20|3229.59|3220.89|3227.7|3219|3229.59|3220.89|3227.66|3218.96|35
1628667390000|2021-08-11 07:36:30|3227.56|3218.86|3229.34|3220.64|3229.34|3220.64|3226.99|3218.29|34
1628667400000|2021-08-11 07:36:40|3229.43|3220.73|3228.26|3219.56|3229.45|3220.75|3228.11|3219.41|38
1628667410000|2021-08-11 07:36:50|3228.25|3219.55|3229.15|3220.45|3229.28|3220.58|3228.08|3219.38|35
1628667420000|2021-08-11 07:37:00|3228.96|3220.26|3228.41|3219.71|3229.4|3220.7|3228.21|3219.51|36
1628667430000|2021-08-11 07:37:10|3228.45|3219.75|3229.4|3220.7|3229.45|3220.75|3228.33|3219.63|40
1628667440000|2021-08-11 07:37:20|3229.44|3220.74|3229.49|3220.79|3229.65|3220.95|3229.04|3220.34|29
1628667450000|2021-08-11 07:37:30|3230.34|3221.64|3230.39|3221.69|3230.59|3221.89|3229.99|3221.29|36
1628667460000|2021-08-11 07:37:40|3230.35|3221.65|3230.39|3221.69|3230.39|3221.69|3230.1|3221.4|32
1628667470000|2021-08-11 07:37:50|3230.49|3221.79|3231.38|3222.68|3231.41|3222.71|3230.36|3221.66|34
1628667480000|2021-08-11 07:38:00|3231.34|3222.64|3230.74|3222.04|3231.42|3222.72|3229.96|3221.26|35
1628667490000|2021-08-11 07:38:10|3230.84|3222.14|3229.71|3221.01|3230.86|3222.16|3229.43|3220.73|37
1628667500000|2021-08-11 07:38:20|3229.73|3221.03|3229.78|3221.08|3230.02|3221.32|3229.6|3220.9|33
1628667510000|2021-08-11 07:38:30|3229.82|3221.12|3229.18|3220.48|3230.2|3221.5|3229.04|3220.34|35
1628667520000|2021-08-11 07:38:40|3229.19|3220.49|3229.31|3220.61|3229.31|3220.61|3228.99|3220.29|32
1628667530000|2021-08-11 07:38:50|3229.32|3220.62|3229.37|3220.67|3229.55|3220.85|3229.31|3220.61|26
1628667540000|2021-08-11 07:39:00|3229.31|3220.61|3228.95|3220.25|3229.4|3220.7|3228.88|3220.18|34
1628667550000|2021-08-11 07:39:10|3228.91|3220.21|3229.2|3220.5|3229.94|3221.24|3228.91|3220.21|35
1628667560000|2021-08-11 07:39:20|3229.21|3220.51|3226.91|3218.21|3229.32|3220.62|3226.91|3218.21|29
1628667570000|2021-08-11 07:39:30|3226.17|3217.47|3224.62|3215.92|3226.23|3217.53|3224.29|3215.59|38
1628667580000|2021-08-11 07:39:40|3224.69|3215.99|3224.85|3216.15|3225.25|3216.55|3224.62|3215.92|23
1628667590000|2021-08-11 07:39:50|3224.87|3216.17|3224.65|3215.95|3225.07|3216.37|3224.52|3215.82|24
1628667600000|2021-08-11 07:40:00|3224.68|3215.98|3228.11|3219.41|3228.31|3219.61|3224.68|3215.98|36
1628667610000|2021-08-11 07:40:10|3228.16|3219.46|3227.69|3218.99|3228.16|3219.46|3227.48|3218.78|36
1628667620000|2021-08-11 07:40:20|3227.7|3219|3227.89|3219.19|3228.25|3219.55|3227.58|3218.88|35
1628667630000|2021-08-11 07:40:30|3227.65|3218.95|3225.28|3216.58|3227.66|3218.96|3225.12|3216.42|34
1628667640000|2021-08-11 07:40:40|3225.3|3216.6|3226.04|3217.34|3226.18|3217.48|3225.24|3216.54|34
1628667650000|2021-08-11 07:40:50|3226.08|3217.38|3225.9|3217.2|3226.94|3218.24|3225.9|3217.2|37
1628667660000|2021-08-11 07:41:00|3225.92|3217.22|3225.69|3216.99|3225.92|3217.22|3225.35|3216.65|34
1628667670000|2021-08-11 07:41:10|3225.65|3216.95|3226.99|3218.29|3226.99|3218.29|3225.48|3216.78|31
1628667680000|2021-08-11 07:41:20|3227.03|3218.33|3227.41|3218.71|3227.5|3218.8|3226.81|3218.11|35
1628667690000|2021-08-11 07:41:30|3227.26|3218.56|3227.27|3218.57|3227.37|3218.67|3226.27|3217.57|35
1628667700000|2021-08-11 07:41:40|3227.22|3218.52|3226.24|3217.54|3227.22|3218.52|3225.72|3217.02|33
1628667710000|2021-08-11 07:41:50|3226.21|3217.51|3227.54|3218.84|3227.75|3219.05|3225.97|3217.27|38
1628667720000|2021-08-11 07:42:00|3227.6|3218.9|3227.69|3218.99|3227.85|3219.15|3227.56|3218.86|29
1628667730000|2021-08-11 07:42:10|3227.87|3219.17|3229.15|3220.45|3230.18|3221.48|3227.87|3219.17|34
1628667740000|2021-08-11 07:42:20|3229.07|3220.37|3230.4|3221.7|3230.64|3221.94|3229.07|3220.37|38
1628667750000|2021-08-11 07:42:30|3230.42|3221.72|3229.98|3221.28|3230.49|3221.79|3229.79|3221.09|38
1628667760000|2021-08-11 07:42:40|3229.97|3221.27|3229.54|3220.84|3230.12|3221.42|3229.31|3220.61|32
1628667770000|2021-08-11 07:42:50|3229.5|3220.8|3229.25|3220.55|3229.72|3221.02|3229.25|3220.55|38
1628667780000|2021-08-11 07:43:00|3229.22|3220.52|3229.56|3220.86|3229.62|3220.92|3229.22|3220.52|25
1628667790000|2021-08-11 07:43:10|3229.57|3220.87|3230.8|3222.1|3231.17|3222.47|3229.57|3220.87|27
1628667800000|2021-08-11 07:43:20|3230.83|3222.13|3231.38|3222.68|3231.65|3222.95|3230.82|3222.12|28
1628667810000|2021-08-11 07:43:30|3231.39|3222.69|3230.82|3222.12|3231.47|3222.77|3230.64|3221.94|29
1628667820000|2021-08-11 07:43:40|3230.83|3222.13|3229.06|3220.36|3230.85|3222.15|3228.96|3220.26|37
1628667830000|2021-08-11 07:43:50|3228.99|3220.29|3227.49|3218.79|3229.08|3220.38|3227.48|3218.78|27
1628667840000|2021-08-11 07:44:00|3227.46|3218.76|3227.55|3218.85|3228.11|3219.41|3227.46|3218.76|34
1628667850000|2021-08-11 07:44:10|3227.54|3218.84|3227.36|3218.66|3228.52|3219.82|3227.31|3218.61|36
1628667860000|2021-08-11 07:44:20|3227.35|3218.65|3226.83|3218.13|3227.35|3218.65|3226.81|3218.11|29
1628667870000|2021-08-11 07:44:30|3226.87|3218.17|3227.46|3218.76|3227.46|3218.76|3226.73|3218.03|34
1628667880000|2021-08-11 07:44:40|3227.49|3218.79|3226.97|3218.27|3227.55|3218.85|3226.77|3218.07|38
1628667890000|2021-08-11 07:44:50|3226.98|3218.28|3227.45|3218.75|3227.45|3218.75|3226.94|3218.24|35
1628667900000|2021-08-11 07:45:00|3227.44|3218.74|3228.73|3220.03|3229.21|3220.51|3227.42|3218.72|38
1628667910000|2021-08-11 07:45:10|3228.57|3219.87|3229.17|3220.47|3229.33|3220.63|3228.5|3219.8|34
1628667920000|2021-08-11 07:45:20|3229.25|3220.55|3229.3|3220.6|3229.34|3220.64|3229.07|3220.37|33
1628667930000|2021-08-11 07:45:30|3229.21|3220.51|3229.89|3221.19|3229.91|3221.21|3229.19|3220.49|29
1628667940000|2021-08-11 07:45:40|3229.9|3221.2|3230.09|3221.39|3230.13|3221.43|3229.88|3221.18|21
1628667950000|2021-08-11 07:45:50|3230.13|3221.43|3229.69|3220.99|3230.26|3221.56|3229.21|3220.51|30
1628667960000|2021-08-11 07:46:00|3229.71|3221.01|3229.6|3220.9|3229.71|3221.01|3229.09|3220.39|34
1628667970000|2021-08-11 07:46:10|3229.61|3220.91|3231.07|3222.37|3231.13|3222.43|3229.61|3220.91|28
1628667980000|2021-08-11 07:46:20|3231.12|3222.42|3230.22|3221.52|3231.17|3222.47|3230|3221.3|32
1628667990000|2021-08-11 07:46:30|3230.25|3221.55|3231.1|3222.4|3231.1|3222.4|3230.21|3221.51|21
1628668000000|2021-08-11 07:46:40|3231.11|3222.41|3234.27|3225.57|3234.27|3225.57|3230.82|3222.12|28
1628668010000|2021-08-11 07:46:50|3234.3|3225.6|3237.32|3228.62|3237.6|3228.9|3234.18|3225.48|39
1628668020000|2021-08-11 07:47:00|3237.23|3228.53|3238.03|3229.33|3238.03|3229.33|3237.16|3228.46|33
1628668030000|2021-08-11 07:47:10|3238.04|3229.34|3240.25|3231.55|3240.25|3231.55|3237.75|3229.05|38
1628668040000|2021-08-11 07:47:20|3240.32|3231.62|3239.23|3230.53|3240.76|3232.06|3239.23|3230.53|39
1628668050000|2021-08-11 07:47:30|3239.21|3230.51|3237.61|3228.91|3239.4|3230.7|3237.17|3228.47|38
1628668060000|2021-08-11 07:47:40|3237.6|3228.9|3239.49|3230.79|3239.52|3230.82|3237.59|3228.89|36
1628668070000|2021-08-11 07:47:50|3239.08|3230.38|3240.02|3231.32|3240.17|3231.47|3239.02|3230.32|30
1628668080000|2021-08-11 07:48:00|3240.17|3231.47|3240.3|3231.6|3240.36|3231.66|3239.91|3231.21|35
1628668090000|2021-08-11 07:48:10|3240.18|3231.48|3236.49|3227.79|3240.18|3231.48|3236.43|3227.73|38
1628668100000|2021-08-11 07:48:20|3236.58|3227.88|3232.97|3224.27|3237.69|3228.99|3232.97|3224.27|37
1628668110000|2021-08-11 07:48:30|3233.01|3224.31|3234.22|3225.52|3235.03|3226.33|3232.75|3224.05|39
1628668120000|2021-08-11 07:48:40|3234.25|3225.55|3232.99|3224.29|3234.31|3225.61|3232.89|3224.19|39
1628668130000|2021-08-11 07:48:50|3232.89|3224.19|3233.02|3224.32|3233.38|3224.68|3232.84|3224.14|35
1628668140000|2021-08-11 07:49:00|3233.03|3224.33|3231.71|3223.01|3233.03|3224.33|3231.71|3223.01|35
1628668150000|2021-08-11 07:49:10|3231.67|3222.97|3230.37|3221.67|3231.7|3223|3230.21|3221.51|36
1628668160000|2021-08-11 07:49:20|3230.33|3221.63|3229.47|3220.77|3230.74|3222.04|3229.35|3220.65|38
1628668170000|2021-08-11 07:49:30|3229.46|3220.76|3229.77|3221.07|3230.38|3221.68|3229.05|3220.35|37
1628668180000|2021-08-11 07:49:40|3229.85|3221.15|3228.71|3220.01|3229.85|3221.15|3228.71|3220.01|35
1628668190000|2021-08-11 07:49:50|3228.75|3220.05|3228.17|3219.47|3228.75|3220.05|3228|3219.3|38
1628668200000|2021-08-11 07:50:00|3228.21|3219.51|3225.91|3217.21|3228.24|3219.54|3225.78|3217.08|38
1628668210000|2021-08-11 07:50:10|3225.99|3217.29|3224.47|3215.77|3226.03|3217.33|3224.47|3215.77|35
1628668220000|2021-08-11 07:50:20|3224.54|3215.84|3218.14|3209.44|3225.12|3216.42|3218.14|3209.44|36
1628668230000|2021-08-11 07:50:30|3218.92|3210.22|3222.03|3213.33|3222.75|3214.05|3218.92|3210.22|39
1628668240000|2021-08-11 07:50:40|3222.19|3213.49|3223.79|3215.09|3224.6|3215.9|3222.19|3213.49|37
1628668250000|2021-08-11 07:50:50|3223.27|3214.57|3218.97|3210.27|3223.41|3214.71|3218.97|3210.27|39
1628668260000|2021-08-11 07:51:00|3218.91|3210.21|3223.93|3215.23|3224.34|3215.64|3218.88|3210.18|39
1628668270000|2021-08-11 07:51:10|3223.62|3214.92|3220.6|3211.9|3223.62|3214.92|3220.6|3211.9|36
1628668280000|2021-08-11 07:51:20|3220.06|3211.36|3218.15|3209.45|3220.06|3211.36|3217.09|3208.39|39
1628668290000|2021-08-11 07:51:30|3218.22|3209.52|3219.5|3210.8|3220.21|3211.51|3217.21|3208.51|38
1628668300000|2021-08-11 07:51:40|3219.38|3210.68|3217.56|3208.86|3219.51|3210.81|3217.4|3208.7|35
1628668310000|2021-08-11 07:51:50|3217.63|3208.93|3220.02|3211.32|3220.02|3211.32|3217.6|3208.9|37
1628668320000|2021-08-11 07:52:00|3220.07|3211.37|3223.23|3214.53|3223.24|3214.54|3220.07|3211.37|39
1628668330000|2021-08-11 07:52:10|3223.29|3214.59|3223.33|3214.63|3223.84|3215.14|3223.07|3214.37|35
1628668340000|2021-08-11 07:52:20|3223.58|3214.88|3224.28|3215.58|3224.47|3215.77|3222.67|3213.97|38
1628668350000|2021-08-11 07:52:30|3224.35|3215.65|3223.96|3215.26|3224.36|3215.66|3223.52|3214.82|36
1628668360000|2021-08-11 07:52:40|3223.99|3215.29|3222.59|3213.89|3224.01|3215.31|3222.15|3213.45|39
1628668370000|2021-08-11 07:52:50|3222.65|3213.95|3221.88|3213.18|3224.03|3215.33|3220.88|3212.18|39
1628668380000|2021-08-11 07:53:00|3221.84|3213.14|3223.22|3214.52|3223.64|3214.94|3221.84|3213.14|37
1628668390000|2021-08-11 07:53:10|3223.19|3214.49|3219.68|3210.98|3223.59|3214.89|3219.23|3210.53|40
1628668400000|2021-08-11 07:53:20|3219.82|3211.12|3220.87|3212.17|3222.14|3213.44|3219.82|3211.12|40
1628668410000|2021-08-11 07:53:30|3220.91|3212.21|3222.52|3213.82|3223.54|3214.84|3220.32|3211.62|35
1628668420000|2021-08-11 07:53:40|3222.62|3213.92|3224.56|3215.86|3224.61|3215.91|3222.62|3213.92|36
1628668430000|2021-08-11 07:53:50|3224.63|3215.93|3226.96|3218.26|3226.96|3218.26|3224.62|3215.92|34
1628668440000|2021-08-11 07:54:00|3226.94|3218.24|3226.74|3218.04|3227.37|3218.67|3226.46|3217.76|30
1628668450000|2021-08-11 07:54:10|3226.81|3218.11|3227.33|3218.63|3227.46|3218.76|3226.21|3217.51|28
1628668460000|2021-08-11 07:54:20|3227.26|3218.56|3229.35|3220.65|3229.35|3220.65|3227.26|3218.56|23
1628668470000|2021-08-11 07:54:30|3229.6|3220.9|3231.43|3222.73|3231.77|3223.07|3229.35|3220.65|38
1628668480000|2021-08-11 07:54:40|3231.41|3222.71|3231.07|3222.37|3233.4|3224.7|3231.07|3222.37|39
1628668490000|2021-08-11 07:54:50|3230.9|3222.2|3231.82|3223.12|3232.12|3223.42|3230.9|3222.2|33
1628668500000|2021-08-11 07:55:00|3231.87|3223.17|3231.35|3222.65|3231.9|3223.2|3231.35|3222.65|27
1628668510000|2021-08-11 07:55:10|3231.51|3222.81|3233.51|3224.81|3233.51|3224.81|3231.51|3222.81|31
1628668520000|2021-08-11 07:55:20|3233.5|3224.8|3233.78|3225.08|3233.86|3225.16|3232.97|3224.27|32
1628668530000|2021-08-11 07:55:30|3233.96|3225.26|3234.22|3225.52|3234.42|3225.72|3233.81|3225.11|21
1628668540000|2021-08-11 07:55:40|3234.09|3225.39|3234.45|3225.75|3234.45|3225.75|3233.15|3224.45|36
1628668550000|2021-08-11 07:55:50|3234.48|3225.78|3236.93|3228.23|3236.93|3228.23|3234.39|3225.69|36
1628668560000|2021-08-11 07:56:00|3236.92|3228.22|3238.49|3229.79|3239.37|3230.67|3236.31|3227.61|39
1628668570000|2021-08-11 07:56:10|3238.5|3229.8|3237.79|3229.09|3239.49|3230.79|3237.77|3229.07|39
1628668580000|2021-08-11 07:56:20|3237.82|3229.12|3239.31|3230.61|3239.65|3230.95|3237.55|3228.85|36
1628668590000|2021-08-11 07:56:30|3239.32|3230.62|3239.51|3230.81|3240.12|3231.42|3238.91|3230.21|37
1628668600000|2021-08-11 07:56:40|3239.75|3231.05|3239.83|3231.13|3240.19|3231.49|3239.05|3230.35|38
1628668610000|2021-08-11 07:56:50|3239.81|3231.11|3240.31|3231.61|3240.45|3231.75|3239.45|3230.75|33
1628668620000|2021-08-11 07:57:00|3240.35|3231.65|3240.07|3231.37|3240.4|3231.7|3240.07|3231.37|32
1628668630000|2021-08-11 07:57:10|3239.96|3231.26|3239.8|3231.1|3240.26|3231.56|3239.74|3231.04|35
1628668640000|2021-08-11 07:57:20|3239.78|3231.08|3236.81|3228.11|3239.78|3231.08|3235.89|3227.19|36
1628668650000|2021-08-11 07:57:30|3236.75|3228.05|3235.54|3226.84|3236.93|3228.23|3235.49|3226.79|37
1628668660000|2021-08-11 07:57:40|3235.41|3226.71|3232.22|3223.52|3236.36|3227.66|3232.14|3223.44|38
1628668670000|2021-08-11 07:57:50|3232.07|3223.37|3234.42|3225.72|3235.61|3226.91|3232.01|3223.31|37
1628668680000|2021-08-11 07:58:00|3233.94|3225.24|3236.31|3227.61|3236.59|3227.89|3233.8|3225.1|37
1628668690000|2021-08-11 07:58:10|3236.3|3227.6|3237.55|3228.85|3237.55|3228.85|3235.87|3227.17|32
1628668700000|2021-08-11 07:58:20|3237.71|3229.01|3237.64|3228.94|3238.24|3229.54|3237.42|3228.72|38
1628668710000|2021-08-11 07:58:30|3237.79|3229.09|3237.74|3229.04|3238.26|3229.56|3235.38|3226.68|37
1628668720000|2021-08-11 07:58:40|3237.75|3229.05|3239.21|3230.51|3239.21|3230.51|3237.33|3228.63|37
1628668730000|2021-08-11 07:58:50|3239.25|3230.55|3237.54|3228.84|3239.48|3230.78|3237.54|3228.84|30
1628668740000|2021-08-11 07:59:00|3237.6|3228.9|3237.69|3228.99|3238.11|3229.41|3236.74|3228.04|38
1628668750000|2021-08-11 07:59:10|3237.7|3229|3239.44|3230.74|3239.51|3230.81|3237.64|3228.94|36
1628668760000|2021-08-11 07:59:20|3239.45|3230.75|3237.21|3228.51|3239.54|3230.84|3237.14|3228.44|35
1628668770000|2021-08-11 07:59:30|3237.24|3228.54|3235.1|3226.4|3237.58|3228.88|3234.86|3226.16|38
1628668780000|2021-08-11 07:59:40|3235.21|3226.51|3235.05|3226.35|3235.96|3227.26|3234.99|3226.29|31
1628668790000|2021-08-11 07:59:50|3235.41|3226.71|3236.72|3228.02|3236.72|3228.02|3235.24|3226.54|26
1628668800000|2021-08-11 08:00:00|3236.76|3228.06|3237.43|3228.73|3237.52|3228.82|3236.68|3227.98|25
1628668810000|2021-08-11 08:00:10|3237.46|3228.76|3238.58|3229.88|3238.83|3230.13|3237.46|3228.76|37
1628668820000|2021-08-11 08:00:20|3238.59|3229.89|3240.59|3231.89|3240.59|3231.89|3238.59|3229.89|30
1628668830000|2021-08-11 08:00:30|3240.57|3231.87|3241.02|3232.32|3241.51|3232.81|3240.57|3231.87|35
1628668840000|2021-08-11 08:00:40|3241.14|3232.44|3243.06|3234.36|3243.29|3234.59|3241.02|3232.32|32
1628668850000|2021-08-11 08:00:50|3243.05|3234.35|3244.87|3236.17|3244.87|3236.17|3242.96|3234.26|20
1628668860000|2021-08-11 08:01:00|3244.83|3236.13|3244.52|3235.82|3244.92|3236.22|3243.03|3234.33|37
1628668870000|2021-08-11 08:01:10|3244.53|3235.83|3244.58|3235.88|3245.1|3236.4|3243.83|3235.13|39
1628668880000|2021-08-11 08:01:20|3244.64|3235.94|3241.83|3233.13|3244.82|3236.12|3241.7|3233|37
1628668890000|2021-08-11 08:01:30|3241.78|3233.08|3245.12|3236.42|3245.12|3236.42|3240.28|3231.58|40
1628668900000|2021-08-11 08:01:40|3245.28|3236.58|3245.02|3236.32|3247.87|3239.17|3244.46|3235.76|38
1628668910000|2021-08-11 08:01:50|3245.08|3236.38|3242.5|3233.8|3245.31|3236.61|3242.11|3233.41|39
1628668920000|2021-08-11 08:02:00|3242.28|3233.58|3244.3|3235.6|3246|3237.3|3242.28|3233.58|39
1628668930000|2021-08-11 08:02:10|3244.17|3235.47|3245.45|3236.75|3246.89|3238.19|3242.53|3233.83|39
1628668940000|2021-08-11 08:02:20|3245.36|3236.66|3242.07|3233.37|3245.36|3236.66|3242.07|3233.37|40
1628668950000|2021-08-11 08:02:30|3242.04|3233.34|3235.97|3227.27|3242.91|3234.21|3235.51|3226.81|40
1628668960000|2021-08-11 08:02:40|3235.62|3226.92|3233.74|3225.04|3235.62|3226.92|3232.08|3223.38|40
1628668970000|2021-08-11 08:02:50|3233.68|3224.98|3234.87|3226.17|3236.38|3227.68|3233.66|3224.96|39
1628668980000|2021-08-11 08:03:00|3234.92|3226.22|3237.04|3228.34|3238.21|3229.51|3234.81|3226.11|39
1628668990000|2021-08-11 08:03:10|3236.69|3227.99|3235.57|3226.87|3236.69|3227.99|3234.99|3226.29|40
1628669000000|2021-08-11 08:03:20|3235.79|3227.09|3238.07|3229.37|3239.94|3231.24|3235.79|3227.09|39
1628669010000|2021-08-11 08:03:30|3238.03|3229.33|3238.85|3230.15|3238.99|3230.29|3237.83|3229.13|34
1628669020000|2021-08-11 08:03:40|3238.81|3230.11|3240.18|3231.48|3240.5|3231.8|3237.9|3229.2|35
1628669030000|2021-08-11 08:03:50|3240.25|3231.55|3238.29|3229.59|3240.76|3232.06|3238.17|3229.47|38
1628669040000|2021-08-11 08:04:00|3238.85|3230.15|3237.47|3228.77|3239.34|3230.64|3237.31|3228.61|37
1628669050000|2021-08-11 08:04:10|3237.43|3228.73|3237.52|3228.82|3238.08|3229.38|3237.32|3228.62|35
1628669060000|2021-08-11 08:04:20|3237.35|3228.65|3239.15|3230.45|3239.43|3230.73|3237.3|3228.6|38
1628669070000|2021-08-11 08:04:30|3239.1|3230.4|3240.46|3231.76|3240.58|3231.88|3239.1|3230.4|25
1628669080000|2021-08-11 08:04:40|3240.58|3231.88|3242.36|3233.66|3242.36|3233.66|3240.21|3231.51|28
1628669090000|2021-08-11 08:04:50|3242.39|3233.69|3244.85|3236.15|3245.38|3236.68|3242.35|3233.65|32
1628669100000|2021-08-11 08:05:00|3244.63|3235.93|3246.18|3237.48|3246.18|3237.48|3243.35|3234.65|36
1628669110000|2021-08-11 08:05:10|3246.23|3237.53|3244.33|3235.63|3246.26|3237.56|3243.39|3234.69|40
1628669120000|2021-08-11 08:05:20|3244.39|3235.69|3240.45|3231.75|3244.47|3235.77|3240.08|3231.38|40
1628669130000|2021-08-11 08:05:30|3240.29|3231.59|3241.3|3232.6|3241.55|3232.85|3238.82|3230.12|40
1628669140000|2021-08-11 08:05:40|3241.28|3232.58|3242.48|3233.78|3242.59|3233.89|3240.96|3232.26|37
1628669150000|2021-08-11 08:05:50|3242.69|3233.99|3240.74|3232.04|3242.69|3233.99|3240.19|3231.49|39
1628669160000|2021-08-11 08:06:00|3240.7|3232|3240.04|3231.34|3242.14|3233.44|3240.04|3231.34|38
1628669170000|2021-08-11 08:06:10|3240.01|3231.31|3241.18|3232.48|3241.22|3232.52|3240.01|3231.31|36
1628669180000|2021-08-11 08:06:20|3241.22|3232.52|3240.24|3231.54|3241.32|3232.62|3239.83|3231.13|36
1628669190000|2021-08-11 08:06:30|3240.15|3231.45|3239.88|3231.18|3240.26|3231.56|3239.43|3230.73|34
1628669200000|2021-08-11 08:06:40|3240.07|3231.37|3239.11|3230.41|3240.98|3232.28|3239.1|3230.4|35
1628669210000|2021-08-11 08:06:50|3238.98|3230.28|3235.64|3226.94|3238.98|3230.28|3235.57|3226.87|38
1628669220000|2021-08-11 08:07:00|3235.38|3226.68|3233.84|3225.14|3236.16|3227.46|3233.84|3225.14|39
1628669230000|2021-08-11 08:07:10|3233.81|3225.11|3232.18|3223.48|3233.81|3225.11|3232.18|3223.48|37
1628669240000|2021-08-11 08:07:20|3231.83|3223.13|3232.18|3223.48|3232.33|3223.63|3230.52|3221.82|40
1628669250000|2021-08-11 08:07:30|3232.47|3223.77|3230.14|3221.44|3233.47|3224.77|3230.09|3221.39|38
1628669260000|2021-08-11 08:07:40|3230.03|3221.33|3229.7|3221|3231.8|3223.1|3229.7|3221|38
1628669270000|2021-08-11 08:07:50|3229.67|3220.97|3229.22|3220.52|3229.99|3221.29|3228.83|3220.13|37
1628669280000|2021-08-11 08:08:00|3229.25|3220.55|3232.03|3223.33|3232.03|3223.33|3228.97|3220.27|35
1628669290000|2021-08-11 08:08:10|3232.42|3223.72|3232.52|3223.82|3234.38|3225.68|3231.03|3222.33|39
1628669300000|2021-08-11 08:08:20|3232.67|3223.97|3231.38|3222.68|3232.9|3224.2|3230.99|3222.29|40
1628669310000|2021-08-11 08:08:30|3231.37|3222.67|3233.5|3224.8|3234.05|3225.35|3231.09|3222.39|38
1628669320000|2021-08-11 08:08:40|3233.68|3224.98|3232.33|3223.63|3235.02|3226.32|3232.33|3223.63|39
1628669330000|2021-08-11 08:08:50|3231.94|3223.24|3233.83|3225.13|3233.83|3225.13|3231.46|3222.76|39
1628669340000|2021-08-11 08:09:00|3233.74|3225.04|3233.71|3225.01|3234.82|3226.12|3233.16|3224.46|37
1628669350000|2021-08-11 08:09:10|3233.78|3225.08|3231.64|3222.94|3233.85|3225.15|3231.62|3222.92|36
1628669360000|2021-08-11 08:09:20|3231.82|3223.12|3230.84|3222.14|3231.98|3223.28|3230.84|3222.14|35
1628669370000|2021-08-11 08:09:30|3230.88|3222.18|3231.26|3222.56|3231.52|3222.82|3230.7|3222|36
1628669380000|2021-08-11 08:09:40|3231.14|3222.44|3230.69|3221.99|3231.15|3222.45|3230.67|3221.97|32
1628669390000|2021-08-11 08:09:50|3230.59|3221.89|3229.02|3220.32|3230.94|3222.24|3229.02|3220.32|28
1628669400000|2021-08-11 08:10:00|3228.85|3220.15|3229.09|3220.39|3229.36|3220.66|3228.83|3220.13|36
1628669410000|2021-08-11 08:10:10|3229.17|3220.47|3227.92|3219.22|3229.17|3220.47|3227.55|3218.85|32
1628669420000|2021-08-11 08:10:20|3228.45|3219.75|3226.85|3218.15|3229.52|3220.82|3226.71|3218.01|40
1628669430000|2021-08-11 08:10:30|3226.99|3218.29|3228.79|3220.09|3229.44|3220.74|3226.99|3218.29|37
1628669440000|2021-08-11 08:10:40|3228.76|3220.06|3229.07|3220.37|3229.14|3220.44|3227.57|3218.87|34
1628669450000|2021-08-11 08:10:50|3229.6|3220.9|3229.95|3221.25|3230.11|3221.41|3229.2|3220.5|29
1628669460000|2021-08-11 08:11:00|3230.44|3221.74|3228.63|3219.93|3230.59|3221.89|3228.59|3219.89|37
1628669470000|2021-08-11 08:11:10|3228.65|3219.95|3229.46|3220.76|3229.87|3221.17|3228.58|3219.88|31
1628669480000|2021-08-11 08:11:20|3229.44|3220.74|3229.92|3221.22|3230.48|3221.78|3229.44|3220.74|32
1628669490000|2021-08-11 08:11:30|3229.9|3221.2|3227|3218.3|3229.97|3221.27|3227|3218.3|36
1628669500000|2021-08-11 08:11:40|3226.94|3218.24|3224.4|3215.7|3226.94|3218.24|3224.33|3215.63|32
1628669510000|2021-08-11 08:11:50|3224.5|3215.8|3225.94|3217.24|3225.97|3217.27|3224.5|3215.8|32
1628669520000|2021-08-11 08:12:00|3225.95|3217.25|3225.74|3217.04|3227.26|3218.56|3225.58|3216.88|39
1628669530000|2021-08-11 08:12:10|3225.75|3217.05|3226.08|3217.38|3227.06|3218.36|3225.58|3216.88|37
1628669540000|2021-08-11 08:12:20|3226.05|3217.35|3226.43|3217.73|3226.78|3218.08|3226.05|3217.35|35
1628669550000|2021-08-11 08:12:30|3226.39|3217.69|3227.56|3218.86|3227.56|3218.86|3226.26|3217.56|32
1628669560000|2021-08-11 08:12:40|3227.58|3218.88|3226.06|3217.36|3227.68|3218.98|3226.03|3217.33|33
1628669570000|2021-08-11 08:12:50|3226.11|3217.41|3227.85|3219.15|3227.85|3219.15|3226.11|3217.41|36
1628669580000|2021-08-11 08:13:00|3227.81|3219.11|3229|3220.3|3229.59|3220.89|3227.58|3218.88|34
1628669590000|2021-08-11 08:13:10|3229.02|3220.32|3228.67|3219.97|3230.15|3221.45|3228.67|3219.97|36
1628669600000|2021-08-11 08:13:20|3228.59|3219.89|3229.47|3220.77|3229.73|3221.03|3228.17|3219.47|40
1628669610000|2021-08-11 08:13:30|3228.95|3220.25|3225.19|3216.49|3228.95|3220.25|3225.15|3216.45|34
1628669620000|2021-08-11 08:13:40|3225.39|3216.69|3225.11|3216.41|3225.82|3217.12|3224|3215.3|32
1628669630000|2021-08-11 08:13:50|3225.55|3216.85|3222.57|3213.87|3225.63|3216.93|3222.57|3213.87|30
1628669640000|2021-08-11 08:14:00|3222.36|3213.66|3223.32|3214.62|3223.32|3214.62|3221.48|3212.78|35
1628669650000|2021-08-11 08:14:10|3223.02|3214.32|3225.57|3216.87|3226.07|3217.37|3223.02|3214.32|36
1628669660000|2021-08-11 08:14:20|3225.41|3216.71|3226.12|3217.42|3227.38|3218.68|3225.41|3216.71|35
1628669670000|2021-08-11 08:14:30|3226.2|3217.5|3224.01|3215.31|3226.2|3217.5|3223.92|3215.22|34
1628669680000|2021-08-11 08:14:40|3223.81|3215.11|3225.45|3216.75|3225.89|3217.19|3223.81|3215.11|38
1628669690000|2021-08-11 08:14:50|3225.36|3216.66|3225.57|3216.87|3226.3|3217.6|3224.18|3215.48|39
1628669700000|2021-08-11 08:15:00|3225.3|3216.6|3226.12|3217.42|3226.12|3217.42|3224.15|3215.45|39
1628669710000|2021-08-11 08:15:10|3226.17|3217.47|3226.84|3218.14|3227.33|3218.63|3225.78|3217.08|37
1628669720000|2021-08-11 08:15:20|3226.82|3218.12|3227.78|3219.08|3227.84|3219.14|3226.35|3217.65|37
1628669730000|2021-08-11 08:15:30|3227.76|3219.06|3228.27|3219.57|3228.62|3219.92|3227.49|3218.79|38
1628669740000|2021-08-11 08:15:40|3228.06|3219.36|3225.9|3217.2|3228.06|3219.36|3225.9|3217.2|37
1628669750000|2021-08-11 08:15:50|3225.86|3217.16|3227.52|3218.82|3228.08|3219.38|3225.86|3217.16|34
1628669760000|2021-08-11 08:16:00|3227.43|3218.73|3227.32|3218.62|3227.88|3219.18|3227.1|3218.4|36
1628669770000|2021-08-11 08:16:10|3227.36|3218.66|3225.3|3216.6|3227.5|3218.8|3225.07|3216.37|38
1628669780000|2021-08-11 08:16:20|3225.36|3216.66|3223.04|3214.34|3225.36|3216.66|3222.76|3214.06|38
1628669790000|2021-08-11 08:16:30|3223.01|3214.31|3224.43|3215.73|3225.03|3216.33|3222.86|3214.16|38
1628669800000|2021-08-11 08:16:40|3224.45|3215.75|3224.97|3216.27|3225.08|3216.38|3223.68|3214.98|34
1628669810000|2021-08-11 08:16:50|3224.81|3216.11|3224.76|3216.06|3224.97|3216.27|3223.75|3215.05|23
1628669820000|2021-08-11 08:17:00|3224.57|3215.87|3223.72|3215.02|3225.98|3217.28|3223.14|3214.44|38
1628669830000|2021-08-11 08:17:10|3223.8|3215.1|3224.42|3215.72|3225.66|3216.96|3223.7|3215|38
1628669840000|2021-08-11 08:17:20|3224.51|3215.81|3224.25|3215.55|3224.74|3216.04|3223.69|3214.99|39
1628669850000|2021-08-11 08:17:30|3224.18|3215.48|3223.5|3214.8|3224.18|3215.48|3222.28|3213.58|38
1628669860000|2021-08-11 08:17:40|3223.1|3214.4|3223.8|3215.1|3223.93|3215.23|3222.73|3214.03|37
1628669870000|2021-08-11 08:17:50|3223.88|3215.18|3223.94|3215.24|3224.53|3215.83|3223.73|3215.03|36
1628669880000|2021-08-11 08:18:00|3224.42|3215.72|3225.58|3216.88|3225.78|3217.08|3224.03|3215.33|35
1628669890000|2021-08-11 08:18:10|3225.52|3216.82|3225.22|3216.52|3225.81|3217.11|3224.88|3216.18|36
1628669900000|2021-08-11 08:18:20|3225.18|3216.48|3225.4|3216.7|3225.5|3216.8|3224.89|3216.19|31
1628669910000|2021-08-11 08:18:30|3225.56|3216.86|3225.53|3216.83|3225.61|3216.91|3224.63|3215.93|35
1628669920000|2021-08-11 08:18:40|3225.51|3216.81|3224.72|3216.02|3225.57|3216.87|3224.71|3216.01|22
1628669930000|2021-08-11 08:18:50|3224.76|3216.06|3223.58|3214.88|3224.77|3216.07|3223.53|3214.83|27
1628669940000|2021-08-11 08:19:00|3223.61|3214.91|3221.25|3212.55|3223.61|3214.91|3221.12|3212.42|30
1628669950000|2021-08-11 08:19:10|3221.12|3212.42|3218.19|3209.49|3221.12|3212.42|3218.19|3209.49|36
1628669960000|2021-08-11 08:19:20|3218.24|3209.54|3218.93|3210.23|3219.28|3210.58|3217.85|3209.15|37
1628669970000|2021-08-11 08:19:30|3219.01|3210.31|3217.08|3208.38|3219.01|3210.31|3217.08|3208.38|39
1628669980000|2021-08-11 08:19:40|3217.18|3208.48|3214.4|3205.7|3217.25|3208.55|3214.32|3205.62|39
1628669990000|2021-08-11 08:19:50|3213.88|3205.18|3217.07|3208.37|3218.01|3209.31|3213.88|3205.18|39
1628670000000|2021-08-11 08:20:00|3217.49|3208.79|3216.99|3208.29|3217.49|3208.79|3215.63|3206.93|38
1628670010000|2021-08-11 08:20:10|3217.15|3208.45|3219.57|3210.87|3219.66|3210.96|3217.15|3208.45|36
1628670020000|2021-08-11 08:20:20|3219.58|3210.88|3218.41|3209.71|3220.26|3211.56|3218.33|3209.63|38
1628670030000|2021-08-11 08:20:30|3218.66|3209.96|3220.14|3211.44|3220.2|3211.5|3218.62|3209.92|33
1628670040000|2021-08-11 08:20:40|3220.28|3211.58|3221.42|3212.72|3221.42|3212.72|3220.25|3211.55|33
1628670050000|2021-08-11 08:20:50|3221.4|3212.7|3221.58|3212.88|3221.68|3212.98|3221.4|3212.7|16
1628670060000|2021-08-11 08:21:00|3221.56|3212.86|3221.02|3212.32|3221.57|3212.87|3220.31|3211.61|28
1628670070000|2021-08-11 08:21:10|3220.78|3212.08|3218.17|3209.47|3221.25|3212.55|3218.17|3209.47|40
1628670080000|2021-08-11 08:21:20|3217.97|3209.27|3217.98|3209.28|3219.39|3210.69|3217.97|3209.27|37
1628670090000|2021-08-11 08:21:30|3217.84|3209.14|3217.28|3208.58|3218.83|3210.13|3217.28|3208.58|33
1628670100000|2021-08-11 08:21:40|3217.36|3208.66|3216.21|3207.51|3217.92|3209.22|3214.98|3206.28|39
1628670110000|2021-08-11 08:21:50|3216.15|3207.45|3215.9|3207.2|3216.65|3207.95|3215|3206.3|36
1628670120000|2021-08-11 08:22:00|3215.88|3207.18|3217.31|3208.61|3217.31|3208.61|3215.76|3207.06|29
1628670130000|2021-08-11 08:22:10|3217.33|3208.63|3216.52|3207.82|3218.68|3209.98|3216.52|3207.82|31
1628670140000|2021-08-11 08:22:20|3216.34|3207.64|3214.31|3205.61|3216.34|3207.64|3214.11|3205.41|33
1628670150000|2021-08-11 08:22:30|3214.3|3205.6|3213.53|3204.83|3214.35|3205.65|3212.45|3203.75|37
1628670160000|2021-08-11 08:22:40|3213.2|3204.5|3212.81|3204.11|3213.2|3204.5|3210.68|3201.98|40
1628670170000|2021-08-11 08:22:50|3213.14|3204.44|3211.81|3203.11|3213.97|3205.27|3211.71|3203.01|38
1628670180000|2021-08-11 08:23:00|3211.8|3203.1|3211.59|3202.89|3212.82|3204.12|3210.79|3202.09|38
1628670190000|2021-08-11 08:23:10|3211.76|3203.06|3212.69|3203.99|3212.75|3204.05|3211.76|3203.06|30
1628670200000|2021-08-11 08:23:20|3212.79|3204.09|3214.27|3205.57|3214.27|3205.57|3212.79|3204.09|30
1628670210000|2021-08-11 08:23:30|3214.29|3205.59|3213.11|3204.41|3214.63|3205.93|3213.11|3204.41|37
1628670220000|2021-08-11 08:23:40|3213.34|3204.64|3215.05|3206.35|3215.08|3206.38|3213.34|3204.64|38
1628670230000|2021-08-11 08:23:50|3214.75|3206.05|3213.39|3204.69|3215.25|3206.55|3213.39|3204.69|36
1628670240000|2021-08-11 08:24:00|3213.32|3204.62|3211.2|3202.5|3214.24|3205.54|3210.87|3202.17|39
1628670250000|2021-08-11 08:24:10|3211.04|3202.34|3210.57|3201.87|3211.24|3202.54|3210.57|3201.87|36
1628670260000|2021-08-11 08:24:20|3210.47|3201.77|3210.98|3202.28|3211.18|3202.48|3209.59|3200.89|34
1628670270000|2021-08-11 08:24:30|3210.86|3202.16|3210.9|3202.2|3213.23|3204.53|3209.69|3200.99|39
1628670280000|2021-08-11 08:24:40|3211|3202.3|3211.4|3202.7|3211.84|3203.14|3210.45|3201.75|35
1628670290000|2021-08-11 08:24:50|3211.53|3202.83|3211.55|3202.85|3211.87|3203.17|3211.36|3202.66|33
1628670300000|2021-08-11 08:25:00|3211.59|3202.89|3214.03|3205.33|3214.22|3205.52|3211.55|3202.85|36
1628670310000|2021-08-11 08:25:10|3214.08|3205.38|3214.83|3206.13|3215.54|3206.84|3214.08|3205.38|37
1628670320000|2021-08-11 08:25:20|3214.5|3205.8|3215.82|3207.12|3216.19|3207.49|3214.5|3205.8|35
1628670330000|2021-08-11 08:25:30|3216.53|3207.83|3216.84|3208.14|3217.5|3208.8|3216.3|3207.6|39
1628670340000|2021-08-11 08:25:40|3216.98|3208.28|3216.82|3208.12|3217.17|3208.47|3216.35|3207.65|36
1628670350000|2021-08-11 08:25:50|3217.12|3208.42|3219.33|3210.63|3219.45|3210.75|3216.82|3208.12|37
1628670360000|2021-08-11 08:26:00|3218.93|3210.23|3218.65|3209.95|3218.96|3210.26|3218.48|3209.78|36
1628670370000|2021-08-11 08:26:10|3218.67|3209.97|3218.81|3210.11|3218.81|3210.11|3216.62|3207.92|36
1628670380000|2021-08-11 08:26:20|3218.37|3209.67|3219.14|3210.44|3219.5|3210.8|3218.37|3209.67|32
1628670390000|2021-08-11 08:26:30|3218.94|3210.24|3220.57|3211.87|3220.57|3211.87|3218.94|3210.24|38
1628670400000|2021-08-11 08:26:40|3220.61|3211.91|3221.01|3212.31|3221.42|3212.72|3220.4|3211.7|36
1628670410000|2021-08-11 08:26:50|3221.09|3212.39|3221.43|3212.73|3221.48|3212.78|3220.53|3211.83|35
1628670420000|2021-08-11 08:27:00|3221.29|3212.59|3221.79|3213.09|3221.79|3213.09|3220.72|3212.02|37
1628670430000|2021-08-11 08:27:10|3221.75|3213.05|3221.74|3213.04|3223.07|3214.37|3221.49|3212.79|35
1628670440000|2021-08-11 08:27:20|3221.87|3213.17|3221.88|3213.18|3222.42|3213.72|3221.47|3212.77|38
1628670450000|2021-08-11 08:27:30|3221.75|3213.05|3222.02|3213.32|3222.12|3213.42|3221.63|3212.93|37
1628670460000|2021-08-11 08:27:40|3222.06|3213.36|3221.98|3213.28|3222.06|3213.36|3221.6|3212.9|32
1628670470000|2021-08-11 08:27:50|3221.87|3213.17|3221.11|3212.41|3222.55|3213.85|3221.11|3212.41|31
1628670480000|2021-08-11 08:28:00|3221.08|3212.38|3222.2|3213.5|3222.25|3213.55|3221.08|3212.38|38
1628670490000|2021-08-11 08:28:10|3222.16|3213.46|3222.66|3213.96|3222.78|3214.08|3221.8|3213.1|32
1628670500000|2021-08-11 08:28:20|3222.79|3214.09|3222.1|3213.4|3222.79|3214.09|3221.04|3212.34|27
1628670510000|2021-08-11 08:28:30|3222.11|3213.41|3222.6|3213.9|3223.28|3214.58|3221.83|3213.13|35
1628670520000|2021-08-11 08:28:40|3222.83|3214.13|3223.59|3214.89|3223.69|3214.99|3222.7|3214|27
1628670530000|2021-08-11 08:28:50|3223.55|3214.85|3224.74|3216.04|3224.74|3216.04|3223.55|3214.85|27
1628670540000|2021-08-11 08:29:00|3224.93|3216.23|3225.49|3216.79|3226.02|3217.32|3224.93|3216.23|36
1628670550000|2021-08-11 08:29:10|3224.94|3216.24|3225.27|3216.57|3225.67|3216.97|3224.17|3215.47|37
1628670560000|2021-08-11 08:29:20|3225.31|3216.61|3222.58|3213.88|3225.67|3216.97|3222.58|3213.88|35
1628670570000|2021-08-11 08:29:30|3222.93|3214.23|3223.68|3214.98|3224.04|3215.34|3222.7|3214|38
1628670580000|2021-08-11 08:29:40|3223.83|3215.13|3224.64|3215.94|3224.64|3215.94|3223.34|3214.64|36
1628670590000|2021-08-11 08:29:50|3224.78|3216.08|3224.4|3215.7|3224.8|3216.1|3224.09|3215.39|32
1628670600000|2021-08-11 08:30:00|3224.23|3215.53|3224.63|3215.93|3224.99|3216.29|3223.56|3214.86|38
1628670610000|2021-08-11 08:30:10|3225.32|3216.62|3226.51|3217.81|3226.51|3217.81|3225.32|3216.62|28
1628670620000|2021-08-11 08:30:20|3226.52|3217.82|3225.84|3217.14|3226.64|3217.94|3225.84|3217.14|28
1628670630000|2021-08-11 08:30:30|3225.85|3217.15|3223.88|3215.18|3225.85|3217.15|3223.68|3214.98|38
1628670640000|2021-08-11 08:30:40|3223.74|3215.04|3222.52|3213.82|3223.74|3215.04|3222.52|3213.82|31
1628670650000|2021-08-11 08:30:50|3222.55|3213.85|3221.45|3212.75|3223.37|3214.67|3221.27|3212.57|33
1628670660000|2021-08-11 08:31:00|3221.51|3212.81|3220.39|3211.69|3221.95|3213.25|3219.9|3211.2|24
1628670670000|2021-08-11 08:31:10|3220.22|3211.52|3220.3|3211.6|3220.42|3211.72|3219.54|3210.84|36
1628670680000|2021-08-11 08:31:20|3220.48|3211.78|3220.46|3211.76|3220.84|3212.14|3219.8|3211.1|36
1628670690000|2021-08-11 08:31:30|3220.19|3211.49|3220.3|3211.6|3221.03|3212.33|3220.16|3211.46|36
1628670700000|2021-08-11 08:31:40|3220.18|3211.48|3220.26|3211.56|3220.86|3212.16|3219.86|3211.16|39
1628670710000|2021-08-11 08:31:50|3220.04|3211.34|3220.5|3211.8|3221.79|3213.09|3220.04|3211.34|39
1628670720000|2021-08-11 08:32:00|3220.68|3211.98|3219.52|3210.82|3220.98|3212.28|3219.09|3210.39|38
1628670730000|2021-08-11 08:32:10|3219.6|3210.9|3217.65|3208.95|3219.6|3210.9|3217.62|3208.92|30
1628670740000|2021-08-11 08:32:20|3217.62|3208.92|3218.15|3209.45|3218.25|3209.55|3217.18|3208.48|30
1628670750000|2021-08-11 08:32:30|3217.74|3209.04|3216.27|3207.57|3217.8|3209.1|3216.05|3207.35|31
1628670760000|2021-08-11 08:32:40|3216.75|3208.05|3214.1|3205.4|3216.77|3208.07|3214.1|3205.4|32
1628670770000|2021-08-11 08:32:50|3214.01|3205.31|3214.05|3205.35|3214.3|3205.6|3213.92|3205.22|35
1628670780000|2021-08-11 08:33:00|3214.04|3205.34|3215.65|3206.95|3215.92|3207.22|3214.04|3205.34|34
1628670790000|2021-08-11 08:33:10|3215.52|3206.82|3216.54|3207.84|3216.54|3207.84|3215.44|3206.74|36
1628670800000|2021-08-11 08:33:20|3216.51|3207.81|3214.04|3205.34|3216.56|3207.86|3213.64|3204.94|38
1628670810000|2021-08-11 08:33:30|3214.05|3205.35|3213.6|3204.9|3214.05|3205.35|3213.52|3204.82|34
1628670820000|2021-08-11 08:33:40|3213.61|3204.91|3211.94|3203.24|3213.68|3204.98|3211.94|3203.24|37
1628670830000|2021-08-11 08:33:50|3211.84|3203.14|3211.32|3202.62|3212.35|3203.65|3211.18|3202.48|34
1628670840000|2021-08-11 08:34:00|3211.35|3202.65|3211.79|3203.09|3212.07|3203.37|3211.33|3202.63|30
1628670850000|2021-08-11 08:34:10|3212|3203.3|3211.87|3203.17|3212.23|3203.53|3211.84|3203.14|28
1628670860000|2021-08-11 08:34:20|3211.93|3203.23|3210.97|3202.27|3212.19|3203.49|3210.87|3202.17|29
1628670870000|2021-08-11 08:34:30|3210.96|3202.26|3211.69|3202.99|3212.03|3203.33|3210.96|3202.26|30
1628670880000|2021-08-11 08:34:40|3211.74|3203.04|3211.19|3202.49|3211.75|3203.05|3210.87|3202.17|32
1628670890000|2021-08-11 08:34:50|3211.32|3202.62|3212.66|3203.96|3212.66|3203.96|3211.32|3202.62|31
1628670900000|2021-08-11 08:35:00|3212.44|3203.74|3212.87|3204.17|3212.87|3204.17|3211.62|3202.92|36
1628670910000|2021-08-11 08:35:10|3212.83|3204.13|3214.41|3205.71|3214.54|3205.84|3212.83|3204.13|37
1628670920000|2021-08-11 08:35:20|3214.46|3205.76|3216.44|3207.74|3216.9|3208.2|3214.3|3205.6|33
1628670930000|2021-08-11 08:35:30|3216.56|3207.86|3217.61|3208.91|3218.02|3209.32|3216.56|3207.86|39
1628670940000|2021-08-11 08:35:40|3217.34|3208.64|3216.84|3208.14|3217.81|3209.11|3216.84|3208.14|35
1628670950000|2021-08-11 08:35:50|3216.7|3208|3216.54|3207.84|3217.29|3208.59|3215.44|3206.74|35
1628670960000|2021-08-11 08:36:00|3216.5|3207.8|3216.91|3208.21|3216.98|3208.28|3216.34|3207.64|36
1628670970000|2021-08-11 08:36:10|3216.6|3207.9|3217.45|3208.75|3217.81|3209.11|3216.55|3207.85|38
1628670980000|2021-08-11 08:36:20|3217.42|3208.72|3218.4|3209.7|3218.46|3209.76|3217.22|3208.52|37
1628670990000|2021-08-11 08:36:30|3218.19|3209.49|3218.34|3209.64|3218.57|3209.87|3217.95|3209.25|35
1628671000000|2021-08-11 08:36:40|3218.36|3209.66|3219.23|3210.53|3219.23|3210.53|3218.28|3209.58|38
1628671010000|2021-08-11 08:36:50|3218.54|3209.84|3219.02|3210.32|3219.04|3210.34|3218.51|3209.81|36
1628671020000|2021-08-11 08:37:00|3218.88|3210.18|3214.82|3206.12|3218.92|3210.22|3214.82|3206.12|36
1628671030000|2021-08-11 08:37:10|3216.02|3207.32|3216.1|3207.4|3216.1|3207.4|3213.03|3204.33|37
1628671040000|2021-08-11 08:37:20|3215.84|3207.14|3216.73|3208.03|3216.73|3208.03|3215.61|3206.91|35
1628671050000|2021-08-11 08:37:30|3216.6|3207.9|3217.12|3208.42|3217.14|3208.44|3216.4|3207.7|30
1628671060000|2021-08-11 08:37:40|3217.08|3208.38|3217.37|3208.67|3217.37|3208.67|3216.59|3207.89|34
1628671070000|2021-08-11 08:37:50|3217.58|3208.88|3216.72|3208.02|3217.89|3209.19|3216.72|3208.02|39
1628671080000|2021-08-11 08:38:00|3216.5|3207.8|3216.62|3207.92|3217.2|3208.5|3216.2|3207.5|37
1628671090000|2021-08-11 08:38:10|3216.67|3207.97|3214.07|3205.37|3216.67|3207.97|3214.01|3205.31|38
1628671100000|2021-08-11 08:38:20|3214.5|3205.8|3215.04|3206.34|3215.05|3206.35|3213.67|3204.97|36
1628671110000|2021-08-11 08:38:30|3215.03|3206.33|3215.18|3206.48|3215.31|3206.61|3214.91|3206.21|31
1628671120000|2021-08-11 08:38:40|3215.3|3206.6|3214.88|3206.18|3215.31|3206.61|3214.88|3206.18|34
1628671130000|2021-08-11 08:38:50|3214.74|3206.04|3214.56|3205.86|3214.82|3206.12|3214.22|3205.52|36
1628671140000|2021-08-11 08:39:00|3214.44|3205.74|3214.01|3205.31|3214.47|3205.77|3214.01|3205.31|20
1628671150000|2021-08-11 08:39:10|3214|3205.3|3214.97|3206.27|3215.24|3206.54|3213.99|3205.29|28
1628671160000|2021-08-11 08:39:20|3214.88|3206.18|3213.52|3204.82|3214.88|3206.18|3213.44|3204.74|31
1628671170000|2021-08-11 08:39:30|3213.4|3204.7|3213.04|3204.34|3213.78|3205.08|3213.03|3204.33|39
1628671180000|2021-08-11 08:39:40|3213.03|3204.33|3213.22|3204.52|3213.75|3205.05|3213.03|3204.33|39
1628671190000|2021-08-11 08:39:50|3212.93|3204.23|3211.46|3202.76|3212.93|3204.23|3211.46|3202.76|38
1628671200000|2021-08-11 08:40:00|3211.09|3202.39|3213.21|3204.51|3213.58|3204.88|3210.98|3202.28|37
1628671210000|2021-08-11 08:40:10|3213.25|3204.55|3213.63|3204.93|3213.64|3204.94|3213.14|3204.44|37
1628671220000|2021-08-11 08:40:20|3213.62|3204.92|3213.4|3204.7|3213.63|3204.93|3213.16|3204.46|35
1628671230000|2021-08-11 08:40:30|3213.31|3204.61|3213.42|3204.72|3213.43|3204.73|3212.78|3204.08|37
1628671240000|2021-08-11 08:40:40|3213.38|3204.68|3213.32|3204.62|3214.68|3205.98|3213.21|3204.51|38
1628671250000|2021-08-11 08:40:50|3213.2|3204.5|3211.65|3202.95|3213.2|3204.5|3211.6|3202.9|35
1628671260000|2021-08-11 08:41:00|3211.63|3202.93|3212.96|3204.26|3213.38|3204.68|3211.52|3202.82|39
1628671270000|2021-08-11 08:41:10|3213.1|3204.4|3212.27|3203.57|3213.64|3204.94|3212.24|3203.54|38
1628671280000|2021-08-11 08:41:20|3212.35|3203.65|3212.08|3203.38|3212.47|3203.77|3212|3203.3|29
1628671290000|2021-08-11 08:41:30|3211.45|3202.75|3212.66|3203.96|3212.66|3203.96|3211.41|3202.71|37
1628671300000|2021-08-11 08:41:40|3212.38|3203.68|3213.15|3204.45|3213.18|3204.48|3212.38|3203.68|38
1628671310000|2021-08-11 08:41:50|3213.09|3204.39|3211.57|3202.87|3213.09|3204.39|3211.39|3202.69|28
1628671320000|2021-08-11 08:42:00|3211.83|3203.13|3212.33|3203.63|3213.01|3204.31|3211.61|3202.91|29
1628671330000|2021-08-11 08:42:10|3212.47|3203.77|3211.82|3203.12|3212.52|3203.82|3211.54|3202.84|33
1628671340000|2021-08-11 08:42:20|3211.76|3203.06|3212.71|3204.01|3212.71|3204.01|3211.75|3203.05|32
1628671350000|2021-08-11 08:42:30|3212.81|3204.11|3214.79|3206.09|3214.82|3206.12|3212.81|3204.11|28
1628671360000|2021-08-11 08:42:40|3214.07|3205.37|3214.85|3206.15|3215.1|3206.4|3213.78|3205.08|36
1628671370000|2021-08-11 08:42:50|3214.11|3205.41|3215.33|3206.63|3215.33|3206.63|3213.68|3204.98|35
1628671380000|2021-08-11 08:43:00|3214.38|3205.68|3216.67|3207.97|3216.96|3208.26|3214.3|3205.6|40
1628671390000|2021-08-11 08:43:10|3216.15|3207.45|3215.54|3206.84|3216.93|3208.23|3215.54|3206.84|37
1628671400000|2021-08-11 08:43:20|3215.29|3206.59|3215.74|3207.04|3215.9|3207.2|3215.25|3206.55|35
1628671410000|2021-08-11 08:43:30|3215.66|3206.96|3215.06|3206.36|3215.66|3206.96|3214.31|3205.61|37
1628671420000|2021-08-11 08:43:40|3215.05|3206.35|3214.82|3206.12|3215.07|3206.37|3214.45|3205.75|36
1628671430000|2021-08-11 08:43:50|3214.78|3206.08|3214.85|3206.15|3214.89|3206.19|3214.41|3205.71|34
1628671440000|2021-08-11 08:44:00|3214.98|3206.28|3216.45|3207.75|3216.45|3207.75|3214.6|3205.9|33
1628671450000|2021-08-11 08:44:10|3216.59|3207.89|3217.73|3209.03|3217.77|3209.07|3216.2|3207.5|36
1628671460000|2021-08-11 08:44:20|3217.02|3208.32|3216.3|3207.6|3217.99|3209.29|3215.9|3207.2|36
1628671470000|2021-08-11 08:44:30|3216|3207.3|3216.92|3208.22|3217.55|3208.85|3215.9|3207.2|39
1628671480000|2021-08-11 08:44:40|3216.97|3208.27|3217.3|3208.6|3217.52|3208.82|3216.27|3207.57|30
1628671490000|2021-08-11 08:44:50|3217.19|3208.49|3217.13|3208.43|3217.49|3208.79|3216.9|3208.2|35
1628671500000|2021-08-11 08:45:00|3217.08|3208.38|3217.16|3208.46|3217.17|3208.47|3216.86|3208.16|25
1628671510000|2021-08-11 08:45:10|3217.2|3208.5|3218.11|3209.41|3218.11|3209.41|3217.06|3208.36|33
1628671520000|2021-08-11 08:45:20|3217.97|3209.27|3218.11|3209.41|3218.32|3209.62|3217.81|3209.11|34
1628671530000|2021-08-11 08:45:30|3218.2|3209.5|3216.65|3207.95|3218.2|3209.5|3216.54|3207.84|34
1628671540000|2021-08-11 08:45:40|3216.63|3207.93|3215.33|3206.63|3217.04|3208.34|3215.33|3206.63|33
1628671550000|2021-08-11 08:45:50|3214.93|3206.23|3213.21|3204.51|3216.01|3207.31|3213.16|3204.46|36
1628671560000|2021-08-11 08:46:00|3213.15|3204.45|3212.7|3204|3213.72|3205.02|3212.55|3203.85|36
1628671570000|2021-08-11 08:46:10|3212.79|3204.09|3214.24|3205.54|3215.14|3206.44|3212.79|3204.09|34
1628671580000|2021-08-11 08:46:20|3213.73|3205.03|3213.38|3204.68|3213.73|3205.03|3213.16|3204.46|35
1628671590000|2021-08-11 08:46:30|3213.34|3204.64|3212.63|3203.93|3213.34|3204.64|3212.37|3203.67|39
1628671600000|2021-08-11 08:46:40|3212.59|3203.89|3212.79|3204.09|3212.94|3204.24|3212.59|3203.89|33
1628671610000|2021-08-11 08:46:50|3212.71|3204.01|3212.72|3204.02|3213|3204.3|3212.5|3203.8|34
1628671620000|2021-08-11 08:47:00|3212.53|3203.83|3213.19|3204.49|3214.09|3205.39|3212.53|3203.83|37
1628671630000|2021-08-11 08:47:10|3213.04|3204.34|3216.84|3208.14|3217.07|3208.37|3213.04|3204.34|36
1628671640000|2021-08-11 08:47:20|3217.28|3208.58|3217.99|3209.29|3218.03|3209.33|3217.07|3208.37|35
1628671650000|2021-08-11 08:47:30|3218.02|3209.32|3219.1|3210.4|3219.22|3210.52|3218.02|3209.32|35
1628671660000|2021-08-11 08:47:40|3219.18|3210.48|3220.83|3212.13|3220.95|3212.25|3218.37|3209.67|35
1628671670000|2021-08-11 08:47:50|3220.66|3211.96|3220.83|3212.13|3222.32|3213.62|3220.45|3211.75|35
1628671680000|2021-08-11 08:48:00|3220.81|3212.11|3219.52|3210.82|3220.99|3212.29|3218.75|3210.05|35
1628671690000|2021-08-11 08:48:10|3219.54|3210.84|3219.9|3211.2|3220.15|3211.45|3219.54|3210.84|18
1628671700000|2021-08-11 08:48:20|3219.85|3211.15|3219.93|3211.23|3220|3211.3|3219.07|3210.37|30
1628671710000|2021-08-11 08:48:30|3219.94|3211.24|3219.68|3210.98|3220.37|3211.67|3219.68|3210.98|16
1628671720000|2021-08-11 08:48:40|3219.72|3211.02|3221.12|3212.42|3221.12|3212.42|3219.72|3211.02|31
1628671730000|2021-08-11 08:48:50|3222.08|3213.38|3221.5|3212.8|3222.41|3213.71|3221.35|3212.65|33
1628671740000|2021-08-11 08:49:00|3221.29|3212.59|3221.19|3212.49|3221.57|3212.87|3220.55|3211.85|33
1628671750000|2021-08-11 08:49:10|3221.47|3212.77|3221.13|3212.43|3221.47|3212.77|3220.85|3212.15|37
1628671760000|2021-08-11 08:49:20|3220.85|3212.15|3220.61|3211.91|3220.85|3212.15|3220.29|3211.59|36
1628671770000|2021-08-11 08:49:30|3220.6|3211.9|3220.55|3211.85|3221.22|3212.52|3220.42|3211.72|31
1628671780000|2021-08-11 08:49:40|3220.65|3211.95|3219.62|3210.92|3220.87|3212.17|3219.51|3210.81|32
1628671790000|2021-08-11 08:49:50|3219.69|3210.99|3219.57|3210.87|3219.94|3211.24|3219.3|3210.6|35
1628671800000|2021-08-11 08:50:00|3219.81|3211.11|3220.49|3211.79|3220.49|3211.79|3219.34|3210.64|33
1628671810000|2021-08-11 08:50:10|3220.79|3212.09|3219.2|3210.5|3220.8|3212.1|3219.13|3210.43|33
1628671820000|2021-08-11 08:50:20|3219.34|3210.64|3219.16|3210.46|3219.34|3210.64|3219.1|3210.4|23
1628671830000|2021-08-11 08:50:30|3219.18|3210.48|3218.78|3210.08|3219.18|3210.48|3218.78|3210.08|9
1628671840000|2021-08-11 08:50:40|3218.4|3209.7|3219.08|3210.38|3219.08|3210.38|3218.4|3209.7|14
1628671850000|2021-08-11 08:50:50|3219.13|3210.43|3217.87|3209.17|3219.13|3210.43|3217.58|3208.88|23
1628671860000|2021-08-11 08:51:00|3217.81|3209.11|3218.14|3209.44|3219.1|3210.4|3217.81|3209.11|26
1628671870000|2021-08-11 08:51:10|3218.15|3209.45|3217|3208.3|3218.36|3209.66|3217|3208.3|25
1628671880000|2021-08-11 08:51:20|3216.82|3208.12|3216.28|3207.58|3216.88|3208.18|3216.12|3207.42|25
1628671890000|2021-08-11 08:51:30|3216.29|3207.59|3214.18|3205.48|3216.57|3207.87|3214.18|3205.48|37
1628671900000|2021-08-11 08:51:40|3214.17|3205.47|3214.15|3205.45|3215.39|3206.69|3214.06|3205.36|38
1628671910000|2021-08-11 08:51:50|3214.29|3205.59|3212.78|3204.08|3214.42|3205.72|3212.45|3203.75|38
1628671920000|2021-08-11 08:52:00|3213.12|3204.42|3212.46|3203.76|3213.2|3204.5|3212.38|3203.68|30
1628671930000|2021-08-11 08:52:10|3213.53|3204.83|3214.54|3205.84|3214.86|3206.16|3213.22|3204.52|35
1628671940000|2021-08-11 08:52:20|3214.46|3205.76|3213.19|3204.49|3214.46|3205.76|3212.96|3204.26|36
1628671950000|2021-08-11 08:52:30|3213.23|3204.53|3213.18|3204.48|3213.41|3204.71|3213.18|3204.48|29
1628671960000|2021-08-11 08:52:40|3213.17|3204.47|3214.36|3205.66|3214.38|3205.68|3213.08|3204.38|35
1628671970000|2021-08-11 08:52:50|3214.34|3205.64|3214.46|3205.76|3214.8|3206.1|3214.34|3205.64|34
1628671980000|2021-08-11 08:53:00|3214.43|3205.73|3213.48|3204.78|3214.53|3205.83|3213.48|3204.78|37
1628671990000|2021-08-11 08:53:10|3213.58|3204.88|3215.23|3206.53|3215.23|3206.53|3213.55|3204.85|31
1628672000000|2021-08-11 08:53:20|3215.25|3206.55|3215.99|3207.29|3215.99|3207.29|3215.25|3206.55|36
1628672010000|2021-08-11 08:53:30|3216.08|3207.38|3217.14|3208.44|3217.14|3208.44|3216.08|3207.38|34
1628672020000|2021-08-11 08:53:40|3217.15|3208.45|3217.02|3208.32|3217.34|3208.64|3216.65|3207.95|30
1628672030000|2021-08-11 08:53:50|3217.05|3208.35|3217.8|3209.1|3218.29|3209.59|3216.83|3208.13|39
1628672040000|2021-08-11 08:54:00|3217.55|3208.85|3217.47|3208.77|3218.23|3209.53|3217.28|3208.58|24
1628672050000|2021-08-11 08:54:10|3217.53|3208.83|3217.59|3208.89|3218.08|3209.38|3217.26|3208.56|26
1628672060000|2021-08-11 08:54:20|3217.58|3208.88|3218.56|3209.86|3218.56|3209.86|3217.56|3208.86|18
1628672070000|2021-08-11 08:54:30|3218.62|3209.92|3220.35|3211.65|3220.36|3211.66|3218.62|3209.92|28
1628672080000|2021-08-11 08:54:40|3220.33|3211.63|3220.09|3211.39|3220.55|3211.85|3220.01|3211.31|19
1628672090000|2021-08-11 08:54:50|3220.08|3211.38|3220.36|3211.66|3220.39|3211.69|3219.35|3210.65|26
1628672100000|2021-08-11 08:55:00|3220.32|3211.62|3222.78|3214.08|3222.78|3214.08|3220.03|3211.33|27
1628672110000|2021-08-11 08:55:10|3222.9|3214.2|3222.43|3213.73|3223.38|3214.68|3221.39|3212.69|38
1628672120000|2021-08-11 08:55:20|3222.26|3213.56|3223.62|3214.92|3224.27|3215.57|3222.26|3213.56|34
1628672130000|2021-08-11 08:55:30|3223.44|3214.74|3224.21|3215.51|3224.58|3215.88|3223.27|3214.57|38
1628672140000|2021-08-11 08:55:40|3223.88|3215.18|3224.8|3216.1|3225.01|3216.31|3223.88|3215.18|31
1628672150000|2021-08-11 08:55:50|3224.37|3215.67|3226.08|3217.38|3226.18|3217.48|3224.11|3215.41|35
1628672160000|2021-08-11 08:56:00|3224.78|3216.08|3224.04|3215.34|3226.16|3217.46|3223.81|3215.11|38
1628672170000|2021-08-11 08:56:10|3223.86|3215.16|3220.64|3211.94|3224.23|3215.53|3220.3|3211.6|38
1628672180000|2021-08-11 08:56:20|3220.51|3211.81|3221.89|3213.19|3222.51|3213.81|3220.34|3211.64|38
1628672190000|2021-08-11 08:56:30|3222.13|3213.43|3220.82|3212.12|3222.13|3213.43|3220.08|3211.38|37
1628672200000|2021-08-11 08:56:40|3221.05|3212.35|3221.02|3212.32|3221.55|3212.85|3220.44|3211.74|30
1628672210000|2021-08-11 08:56:50|3221.06|3212.36|3220.86|3212.16|3221.48|3212.78|3220.5|3211.8|38
1628672220000|2021-08-11 08:57:00|3221.06|3212.36|3221.48|3212.78|3222.23|3213.53|3219.7|3211|39
1628672230000|2021-08-11 08:57:10|3221.55|3212.85|3220.53|3211.83|3221.84|3213.14|3220.42|3211.72|38
1628672240000|2021-08-11 08:57:20|3220.44|3211.74|3221.28|3212.58|3222.06|3213.36|3220.4|3211.7|38
1628672250000|2021-08-11 08:57:30|3221.32|3212.62|3222.49|3213.79|3222.49|3213.79|3221.29|3212.59|39
1628672260000|2021-08-11 08:57:40|3221.92|3213.22|3223.43|3214.73|3223.63|3214.93|3221.92|3213.22|34
1628672270000|2021-08-11 08:57:50|3222.79|3214.09|3221.96|3213.26|3222.79|3214.09|3221.59|3212.89|36
1628672280000|2021-08-11 08:58:00|3221.76|3213.06|3221.31|3212.61|3221.92|3213.22|3221.05|3212.35|38
1628672290000|2021-08-11 08:58:10|3221.38|3212.68|3221.55|3212.85|3221.9|3213.2|3221.32|3212.62|37
1628672300000|2021-08-11 08:58:20|3221.44|3212.74|3221.04|3212.34|3221.68|3212.98|3221.02|3212.32|36
1628672310000|2021-08-11 08:58:30|3220.81|3212.11|3220.74|3212.04|3222.28|3213.58|3220.74|3212.04|38
1628672320000|2021-08-11 08:58:40|3220.78|3212.08|3221.5|3212.8|3222.02|3213.32|3220.7|3212|38
1628672330000|2021-08-11 08:58:50|3221.47|3212.77|3221.71|3213.01|3221.97|3213.27|3221.39|3212.69|36
1628672340000|2021-08-11 08:59:00|3221.73|3213.03|3221.13|3212.43|3221.73|3213.03|3220.1|3211.4|35
1628672350000|2021-08-11 08:59:10|3221.11|3212.41|3221.82|3213.12|3222.26|3213.56|3221.03|3212.33|38
1628672360000|2021-08-11 08:59:20|3221.87|3213.17|3220.54|3211.84|3221.87|3213.17|3220.54|3211.84|34
1628672370000|2021-08-11 08:59:30|3220.6|3211.9|3219.8|3211.1|3220.74|3212.04|3219.64|3210.94|35
1628672380000|2021-08-11 08:59:40|3219.79|3211.09|3220.81|3212.11|3220.81|3212.11|3219.79|3211.09|33
1628672390000|2021-08-11 08:59:50|3220.67|3211.97|3221.18|3212.48|3221.48|3212.78|3220.58|3211.88|33
1628672400000|2021-08-11 09:00:00|3221.14|3212.44|3221.34|3212.64|3221.73|3213.03|3220.9|3212.2|35
1628672410000|2021-08-11 09:00:10|3221.44|3212.74|3221.53|3212.83|3221.87|3213.17|3221.44|3212.74|19
1628672420000|2021-08-11 09:00:20|3221.55|3212.85|3222.63|3213.93|3222.63|3213.93|3221.38|3212.68|21
1628672430000|2021-08-11 09:00:30|3222.7|3214|3223.32|3214.62|3223.38|3214.68|3222.69|3213.99|31
1628672440000|2021-08-11 09:00:40|3223.34|3214.64|3225.34|3216.64|3225.35|3216.65|3223.21|3214.51|23
1628672450000|2021-08-11 09:00:50|3225.33|3216.63|3226.09|3217.39|3226.15|3217.45|3224.97|3216.27|25
1628672460000|2021-08-11 09:01:00|3226.14|3217.44|3226.19|3217.49|3226.48|3217.78|3226.1|3217.4|25
1628672470000|2021-08-11 09:01:10|3226.23|3217.53|3226.14|3217.44|3226.43|3217.73|3226.12|3217.42|25
1628672480000|2021-08-11 09:01:20|3226.12|3217.42|3224.83|3216.13|3226.18|3217.48|3224.62|3215.92|22
1628672490000|2021-08-11 09:01:30|3224.74|3216.04|3225.48|3216.78|3225.74|3217.04|3224.73|3216.03|31
1628672500000|2021-08-11 09:01:40|3225.42|3216.72|3228.07|3219.37|3228.07|3219.37|3225.06|3216.36|37
1628672510000|2021-08-11 09:01:50|3228.09|3219.39|3230.54|3221.84|3230.54|3221.84|3227.75|3219.05|32
1628672520000|2021-08-11 09:02:00|3230.55|3221.85|3229.71|3221.01|3230.66|3221.96|3229.65|3220.95|34
1628672530000|2021-08-11 09:02:10|3229.75|3221.05|3229.77|3221.07|3230.28|3221.58|3229.75|3221.05|33
1628672540000|2021-08-11 09:02:20|3229.79|3221.09|3229.8|3221.1|3229.88|3221.18|3229.01|3220.31|36
1628672550000|2021-08-11 09:02:30|3229.78|3221.08|3230.06|3221.36|3230.19|3221.49|3229.16|3220.46|39
1628672560000|2021-08-11 09:02:40|3229.54|3220.84|3230.16|3221.46|3230.23|3221.53|3229.41|3220.71|25
1628672570000|2021-08-11 09:02:50|3230.88|3222.18|3227.42|3218.72|3230.88|3222.18|3227.42|3218.72|37
1628672580000|2021-08-11 09:03:00|3227.45|3218.75|3229.26|3220.56|3229.39|3220.69|3227.45|3218.75|34
1628672590000|2021-08-11 09:03:10|3229.32|3220.62|3231.31|3222.61|3231.31|3222.61|3229.32|3220.62|36
1628672600000|2021-08-11 09:03:20|3231.44|3222.74|3230.33|3221.63|3231.44|3222.74|3229.42|3220.72|38
1628672610000|2021-08-11 09:03:30|3230.43|3221.73|3228.21|3219.51|3230.43|3221.73|3228.19|3219.49|37
1628672620000|2021-08-11 09:03:40|3228.18|3219.48|3227.32|3218.62|3228.18|3219.48|3227.04|3218.34|26
1628672630000|2021-08-11 09:03:50|3227.23|3218.53|3228.94|3220.24|3229.14|3220.44|3227.21|3218.51|35
1628672640000|2021-08-11 09:04:00|3228.91|3220.21|3228.61|3219.91|3228.91|3220.21|3228.11|3219.41|27
1628672650000|2021-08-11 09:04:10|3228.55|3219.85|3228.02|3219.32|3228.55|3219.85|3228.02|3219.32|16
1628672660000|2021-08-11 09:04:20|3228.08|3219.38|3227.42|3218.72|3228.11|3219.41|3227.42|3218.72|27
1628672670000|2021-08-11 09:04:30|3227.4|3218.7|3228.14|3219.44|3228.14|3219.44|3227.37|3218.67|26
1628672680000|2021-08-11 09:04:40|3228.15|3219.45|3228.58|3219.88|3228.71|3220.01|3227.77|3219.07|26
1628672690000|2021-08-11 09:04:50|3228.51|3219.81|3228.62|3219.92|3228.67|3219.97|3228.51|3219.81|21
1628672700000|2021-08-11 09:05:00|3228.63|3219.93|3228.85|3220.15|3229.27|3220.57|3228.34|3219.64|34
1628672710000|2021-08-11 09:05:10|3228.69|3219.99|3226.27|3217.57|3228.84|3220.14|3226.27|3217.57|36
1628672720000|2021-08-11 09:05:20|3226.25|3217.55|3226.14|3217.44|3226.3|3217.6|3225.29|3216.59|34
1628672730000|2021-08-11 09:05:30|3226.13|3217.43|3225.02|3216.32|3226.53|3217.83|3224.99|3216.29|37
1628672740000|2021-08-11 09:05:40|3225.01|3216.31|3224.79|3216.09|3225.07|3216.37|3224.54|3215.84|32
1628672750000|2021-08-11 09:05:50|3224.77|3216.07|3224.09|3215.39|3224.77|3216.07|3224.03|3215.33|33
1628672760000|2021-08-11 09:06:00|3224.1|3215.4|3225.05|3216.35|3225.28|3216.58|3224.1|3215.4|31
1628672770000|2021-08-11 09:06:10|3225.06|3216.36|3225.09|3216.39|3225.4|3216.7|3224.81|3216.11|35
1628672780000|2021-08-11 09:06:20|3224.91|3216.21|3223.82|3215.12|3225.4|3216.7|3223.73|3215.03|18
1628672790000|2021-08-11 09:06:30|3223.73|3215.03|3222.67|3213.97|3223.81|3215.11|3222.5|3213.8|31
1628672800000|2021-08-11 09:06:40|3222.9|3214.2|3222.76|3214.06|3223.1|3214.4|3222.72|3214.02|34
1628672810000|2021-08-11 09:06:50|3222.75|3214.05|3223.2|3214.5|3223.2|3214.5|3222.65|3213.95|16
1628672820000|2021-08-11 09:07:00|3223.35|3214.65|3225.19|3216.49|3225.54|3216.84|3223.35|3214.65|29
1628672830000|2021-08-11 09:07:10|3225.22|3216.52|3225.58|3216.88|3225.58|3216.88|3224.71|3216.01|24
1628672840000|2021-08-11 09:07:20|3225.53|3216.83|3225.53|3216.83|3225.68|3216.98|3224.74|3216.04|34
1628672850000|2021-08-11 09:07:30|3225.48|3216.78|3226.24|3217.54|3226.26|3217.56|3225.48|3216.78|28
1628672860000|2021-08-11 09:07:40|3226.21|3217.51|3225.39|3216.69|3226.23|3217.53|3225.31|3216.61|26
1628672870000|2021-08-11 09:07:50|3225.55|3216.85|3225.74|3217.04|3226.49|3217.79|3225.14|3216.44|37
1628672880000|2021-08-11 09:08:00|3225.75|3217.05|3225.5|3216.8|3226.59|3217.89|3225.04|3216.34|38
1628672890000|2021-08-11 09:08:10|3225.55|3216.85|3225.91|3217.21|3226.31|3217.61|3225.28|3216.58|36
1628672900000|2021-08-11 09:08:20|3225.92|3217.22|3226|3217.3|3226.34|3217.64|3225.67|3216.97|31
1628672910000|2021-08-11 09:08:30|3226.04|3217.34|3226.29|3217.59|3226.29|3217.59|3225.98|3217.28|31
1628672920000|2021-08-11 09:08:40|3226.1|3217.4|3226.3|3217.6|3226.48|3217.78|3225.48|3216.78|35
1628672930000|2021-08-11 09:08:50|3226.38|3217.68|3225.96|3217.26|3226.58|3217.88|3225.64|3216.94|37
1628672940000|2021-08-11 09:09:00|3225.91|3217.21|3226.34|3217.64|3226.42|3217.72|3225.82|3217.12|33
1628672950000|2021-08-11 09:09:10|3226.04|3217.34|3226.74|3218.04|3227.6|3218.9|3226.03|3217.33|33
1628672960000|2021-08-11 09:09:20|3226.72|3218.02|3226.53|3217.83|3227.57|3218.87|3226.32|3217.62|22
1628672970000|2021-08-11 09:09:30|3226.32|3217.62|3226.45|3217.75|3226.93|3218.23|3226.32|3217.62|17
1628672980000|2021-08-11 09:09:40|3226.64|3217.94|3226.67|3217.97|3226.75|3218.05|3226.64|3217.94|6
1628672990000|2021-08-11 09:09:50|3226.66|3217.96|3226.74|3218.04|3226.87|3218.17|3226.49|3217.79|10
1628673000000|2021-08-11 09:10:00|3226.8|3218.1|3226.75|3218.05|3226.8|3218.1|3226.56|3217.86|8
1628673010000|2021-08-11 09:10:10|3226.74|3218.04|3226.36|3217.66|3226.76|3218.06|3226.35|3217.65|15
1628673020000|2021-08-11 09:10:20|3226.34|3217.64|3226.08|3217.38|3226.8|3218.1|3225.81|3217.11|36
1628673030000|2021-08-11 09:10:30|3226.07|3217.37|3225.58|3216.88|3226.13|3217.43|3225.58|3216.88|31
1628673040000|2021-08-11 09:10:40|3225.71|3217.01|3225.55|3216.85|3226.11|3217.41|3225.55|3216.85|35
1628673050000|2021-08-11 09:10:50|3225.43|3216.73|3225.34|3216.64|3225.95|3217.25|3225.32|3216.62|33
1628673060000|2021-08-11 09:11:00|3225.55|3216.85|3223.72|3215.02|3225.86|3217.16|3223.72|3215.02|32
1628673070000|2021-08-11 09:11:10|3223.8|3215.1|3224.01|3215.31|3224.09|3215.39|3223.52|3214.82|38
1628673080000|2021-08-11 09:11:20|3223.98|3215.28|3224.36|3215.66|3224.69|3215.99|3223.56|3214.86|35
1628673090000|2021-08-11 09:11:30|3224.31|3215.61|3221.75|3213.05|3224.37|3215.67|3221.75|3213.05|31
1628673100000|2021-08-11 09:11:40|3221.65|3212.95|3220.43|3211.73|3221.65|3212.95|3219.7|3211|38
1628673110000|2021-08-11 09:11:50|3220.51|3211.81|3219.42|3210.72|3220.61|3211.91|3219.25|3210.55|35
1628673120000|2021-08-11 09:12:00|3219.28|3210.58|3220.68|3211.98|3220.68|3211.98|3219.28|3210.58|32
1628673130000|2021-08-11 09:12:10|3220.85|3212.15|3221.24|3212.54|3221.92|3213.22|3220.44|3211.74|35
1628673140000|2021-08-11 09:12:20|3221.45|3212.75|3222.34|3213.64|3222.41|3213.71|3221.27|3212.57|34
1628673150000|2021-08-11 09:12:30|3222.41|3213.71|3222.43|3213.73|3222.7|3214|3222.2|3213.5|27
1628673160000|2021-08-11 09:12:40|3222.02|3213.32|3222.38|3213.68|3222.69|3213.99|3221.95|3213.25|31
1628673170000|2021-08-11 09:12:50|3222.37|3213.67|3222.61|3213.91|3222.61|3213.91|3222.15|3213.45|23
1628673180000|2021-08-11 09:13:00|3223.18|3214.48|3223.13|3214.43|3223.29|3214.59|3222.33|3213.63|31
1628673190000|2021-08-11 09:13:10|3223.07|3214.37|3222.53|3213.83|3223.07|3214.37|3221.75|3213.05|34
1628673200000|2021-08-11 09:13:20|3222.54|3213.84|3223.51|3214.81|3223.51|3214.81|3221.54|3212.84|37
1628673210000|2021-08-11 09:13:30|3223.73|3215.03|3224.06|3215.36|3224.06|3215.36|3223.4|3214.7|37
1628673220000|2021-08-11 09:13:40|3224.07|3215.37|3224.35|3215.65|3224.75|3216.05|3224.06|3215.36|28
1628673230000|2021-08-11 09:13:50|3224.29|3215.59|3224.21|3215.51|3224.44|3215.74|3223.51|3214.81|32
1628673240000|2021-08-11 09:14:00|3224.25|3215.55|3223.72|3215.02|3224.36|3215.66|3223.72|3215.02|30
1628673250000|2021-08-11 09:14:10|3223.5|3214.8|3223.72|3215.02|3224.23|3215.53|3223.5|3214.8|21
1628673260000|2021-08-11 09:14:20|3223.52|3214.82|3223.03|3214.33|3223.57|3214.87|3222.98|3214.28|39
1628673270000|2021-08-11 09:14:30|3222.6|3213.9|3222.19|3213.49|3223.28|3214.58|3222.19|3213.49|34
1628673280000|2021-08-11 09:14:40|3221.87|3213.17|3221.65|3212.95|3221.87|3213.17|3221.04|3212.34|30
1628673290000|2021-08-11 09:14:50|3221.48|3212.78|3219.72|3211.02|3221.48|3212.78|3219.4|3210.7|34
1628673300000|2021-08-11 09:15:00|3219.73|3211.03|3220.02|3211.32|3220.8|3212.1|3219.73|3211.03|36
1628673310000|2021-08-11 09:15:10|3220.05|3211.35|3220.38|3211.68|3220.74|3212.04|3219.87|3211.17|31
1628673320000|2021-08-11 09:15:20|3220.35|3211.65|3219.13|3210.43|3220.35|3211.65|3219.1|3210.4|34
1628673330000|2021-08-11 09:15:30|3219.22|3210.52|3218.08|3209.38|3219.22|3210.52|3218.08|3209.38|37
1628673340000|2021-08-11 09:15:40|3218.2|3209.5|3218.97|3210.27|3219.7|3211|3218.2|3209.5|37
1628673350000|2021-08-11 09:15:50|3218.96|3210.26|3219.4|3210.7|3220.05|3211.35|3218.64|3209.94|34
1628673360000|2021-08-11 09:16:00|3219.32|3210.62|3218.38|3209.68|3220.36|3211.66|3218.32|3209.62|31
1628673370000|2021-08-11 09:16:10|3218.44|3209.74|3218.52|3209.82|3218.62|3209.92|3218.38|3209.68|30
1628673380000|2021-08-11 09:16:20|3218.53|3209.83|3218.17|3209.47|3218.55|3209.85|3217.73|3209.03|26
1628673390000|2021-08-11 09:16:30|3218.12|3209.42|3218.21|3209.51|3218.32|3209.62|3218|3209.3|32
1628673400000|2021-08-11 09:16:40|3218.32|3209.62|3216.98|3208.28|3218.32|3209.62|3216.98|3208.28|35
1628673410000|2021-08-11 09:16:50|3217.02|3208.32|3216.52|3207.82|3217.08|3208.38|3216.35|3207.65|34
1628673420000|2021-08-11 09:17:00|3216.53|3207.83|3215.26|3206.56|3216.73|3208.03|3215.13|3206.43|38
1628673430000|2021-08-11 09:17:10|3215.33|3206.63|3215.56|3206.86|3215.81|3207.11|3215.33|3206.63|35
1628673440000|2021-08-11 09:17:20|3215.45|3206.75|3215.14|3206.44|3215.47|3206.77|3214.94|3206.24|35
1628673450000|2021-08-11 09:17:30|3215.11|3206.41|3215.22|3206.52|3216.04|3207.34|3214.98|3206.28|31
1628673460000|2021-08-11 09:17:40|3215.18|3206.48|3214.45|3205.75|3215.23|3206.53|3214.43|3205.73|25
1628673470000|2021-08-11 09:17:50|3214.42|3205.72|3214.04|3205.34|3214.76|3206.06|3214.04|3205.34|30
1628673480000|2021-08-11 09:18:00|3214.06|3205.36|3214.15|3205.45|3214.19|3205.49|3213.81|3205.11|29
1628673490000|2021-08-11 09:18:10|3214.1|3205.4|3214.21|3205.51|3214.21|3205.51|3213.85|3205.15|29
1628673500000|2021-08-11 09:18:20|3214.12|3205.42|3213.31|3204.61|3214.17|3205.47|3213.31|3204.61|35
1628673510000|2021-08-11 09:18:30|3213.32|3204.62|3214.37|3205.67|3214.48|3205.78|3213.32|3204.62|31
1628673520000|2021-08-11 09:18:40|3214.18|3205.48|3215.57|3206.87|3215.81|3207.11|3213.79|3205.09|36
1628673530000|2021-08-11 09:18:50|3215.49|3206.79|3216.17|3207.47|3216.17|3207.47|3215.38|3206.68|31
1628673540000|2021-08-11 09:19:00|3216.2|3207.5|3216.19|3207.49|3216.42|3207.72|3215.33|3206.63|39
1628673550000|2021-08-11 09:19:10|3216.15|3207.45|3216.17|3207.47|3216.25|3207.55|3216.11|3207.41|21
1628673560000|2021-08-11 09:19:20|3216.23|3207.53|3216.54|3207.84|3216.54|3207.84|3216.01|3207.31|33
1628673570000|2021-08-11 09:19:30|3216.72|3208.02|3216.79|3208.09|3217.07|3208.37|3216.24|3207.54|36
1628673580000|2021-08-11 09:19:40|3216.87|3208.17|3218.1|3209.4|3218.1|3209.4|3216.33|3207.63|38
1628673590000|2021-08-11 09:19:50|3217.74|3209.04|3218.12|3209.42|3218.15|3209.45|3217.38|3208.68|31
1628673600000|2021-08-11 09:20:00|3218.09|3209.39|3216.87|3208.17|3218.22|3209.52|3216.78|3208.08|28
1628673610000|2021-08-11 09:20:10|3216.8|3208.1|3216.81|3208.11|3216.88|3208.18|3216.33|3207.63|16
1628673620000|2021-08-11 09:20:20|3216.78|3208.08|3216.99|3208.29|3217.01|3208.31|3216.33|3207.63|15
1628673630000|2021-08-11 09:20:30|3217.02|3208.32|3219.32|3210.62|3219.32|3210.62|3217.02|3208.32|29
1628673640000|2021-08-11 09:20:40|3219.3|3210.6|3219.53|3210.83|3219.53|3210.83|3218.72|3210.02|31
1628673650000|2021-08-11 09:20:50|3219.4|3210.7|3218.83|3210.13|3219.57|3210.87|3218.69|3209.99|13
1628673660000|2021-08-11 09:21:00|3218.84|3210.14|3218.9|3210.2|3219.45|3210.75|3218.55|3209.85|33
1628673670000|2021-08-11 09:21:10|3218.88|3210.18|3220.38|3211.68|3220.57|3211.87|3218.87|3210.17|32
1628673680000|2021-08-11 09:21:20|3220.42|3211.72|3218.85|3210.15|3220.56|3211.86|3218.64|3209.94|29
1628673690000|2021-08-11 09:21:30|3219.06|3210.36|3219.52|3210.82|3219.52|3210.82|3218.64|3209.94|19
1628673700000|2021-08-11 09:21:40|3219.71|3211.01|3219.69|3210.99|3219.74|3211.04|3219.12|3210.42|35
1628673710000|2021-08-11 09:21:50|3219.61|3210.91|3218.69|3209.99|3219.61|3210.91|3218.45|3209.75|26
1628673720000|2021-08-11 09:22:00|3218.7|3210|3217.86|3209.16|3218.71|3210.01|3217.86|3209.16|25
1628673730000|2021-08-11 09:22:10|3217.87|3209.17|3217.02|3208.32|3217.89|3209.19|3216.82|3208.12|32
1628673740000|2021-08-11 09:22:20|3216.99|3208.29|3216.98|3208.28|3217.76|3209.06|3216.88|3208.18|33
1628673750000|2021-08-11 09:22:30|3216.99|3208.29|3217.87|3209.17|3218.17|3209.47|3216.99|3208.29|28
1628673760000|2021-08-11 09:22:40|3217.85|3209.15|3216.8|3208.1|3217.93|3209.23|3216.8|3208.1|25
1628673770000|2021-08-11 09:22:50|3216.88|3208.18|3217.57|3208.87|3217.77|3209.07|3216.68|3207.98|35
1628673780000|2021-08-11 09:23:00|3217.64|3208.94|3215.39|3206.69|3217.65|3208.95|3215.33|3206.63|36
1628673790000|2021-08-11 09:23:10|3215.43|3206.73|3217.05|3208.35|3217.05|3208.35|3215.43|3206.73|34
1628673800000|2021-08-11 09:23:20|3217.08|3208.38|3217.23|3208.53|3217.73|3209.03|3216.72|3208.02|38
1628673810000|2021-08-11 09:23:30|3217.24|3208.54|3218.11|3209.41|3218.58|3209.88|3217.24|3208.54|26
1628673820000|2021-08-11 09:23:40|3218.15|3209.45|3218.56|3209.86|3218.56|3209.86|3217.86|3209.16|22
1628673830000|2021-08-11 09:23:50|3218.95|3210.25|3219.19|3210.49|3219.3|3210.6|3218.47|3209.77|30
1628673840000|2021-08-11 09:24:00|3219.16|3210.46|3219.37|3210.67|3219.86|3211.16|3218.85|3210.15|27
1628673850000|2021-08-11 09:24:10|3219.35|3210.65|3219.39|3210.69|3220.08|3211.38|3219.12|3210.42|37
1628673860000|2021-08-11 09:24:20|3219.4|3210.7|3220.91|3212.21|3221.41|3212.71|3219.33|3210.63|37
1628673870000|2021-08-11 09:24:30|3221.51|3212.81|3221.54|3212.84|3221.6|3212.9|3220.75|3212.05|33
1628673880000|2021-08-11 09:24:40|3221.56|3212.86|3221.94|3213.24|3221.94|3213.24|3220.59|3211.89|37
1628673890000|2021-08-11 09:24:50|3221.92|3213.22|3221.59|3212.89|3222.04|3213.34|3221.27|3212.57|40
1628673900000|2021-08-11 09:25:00|3222|3213.3|3223.16|3214.46|3223.34|3214.64|3221.73|3213.03|34
1628673910000|2021-08-11 09:25:10|3223|3214.3|3223.77|3215.07|3223.8|3215.1|3222.23|3213.53|32
1628673920000|2021-08-11 09:25:20|3223.57|3214.87|3223.29|3214.59|3223.87|3215.17|3222.88|3214.18|26
1628673930000|2021-08-11 09:25:30|3223.43|3214.73|3224.22|3215.52|3224.22|3215.52|3223.29|3214.59|21
1628673940000|2021-08-11 09:25:40|3224.14|3215.44|3224.66|3215.96|3224.94|3216.24|3223.8|3215.1|27
1628673950000|2021-08-11 09:25:50|3224.33|3215.63|3224.63|3215.93|3224.74|3216.04|3224.2|3215.5|30
1628673960000|2021-08-11 09:26:00|3224.45|3215.75|3224.49|3215.79|3224.75|3216.05|3224.32|3215.62|15
1628673970000|2021-08-11 09:26:10|3225.15|3216.45|3224.68|3215.98|3225.38|3216.68|3224.67|3215.97|27
1628673980000|2021-08-11 09:26:20|3224.94|3216.24|3225.75|3217.05|3227.24|3218.54|3224.68|3215.98|34
1628673990000|2021-08-11 09:26:30|3226.48|3217.78|3226.59|3217.89|3227.19|3218.49|3225.77|3217.07|38
1628674000000|2021-08-11 09:26:40|3227.08|3218.38|3227.57|3218.87|3227.58|3218.88|3225.93|3217.23|26
1628674010000|2021-08-11 09:26:50|3227.58|3218.88|3224.76|3216.06|3227.58|3218.88|3224.76|3216.06|35
1628674020000|2021-08-11 09:27:00|3224.77|3216.07|3226.02|3217.32|3226.02|3217.32|3223.96|3215.26|38
1628674030000|2021-08-11 09:27:10|3226.21|3217.51|3227.02|3218.32|3227.48|3218.78|3226.17|3217.47|36
1628674040000|2021-08-11 09:27:20|3226.97|3218.27|3226.72|3218.02|3227.03|3218.33|3226.5|3217.8|35
1628674050000|2021-08-11 09:27:30|3226.64|3217.94|3225.47|3216.77|3227.13|3218.43|3225.31|3216.61|39
1628674060000|2021-08-11 09:27:40|3225.52|3216.82|3226.94|3218.24|3227.03|3218.33|3225.35|3216.65|37
1628674070000|2021-08-11 09:27:50|3226.95|3218.25|3226.52|3217.82|3227|3218.3|3225.52|3216.82|35
1628674080000|2021-08-11 09:28:00|3226.55|3217.85|3224.71|3216.01|3226.58|3217.88|3224.71|3216.01|36
1628674090000|2021-08-11 09:28:10|3224.88|3216.18|3225.71|3217.01|3226.2|3217.5|3224.71|3216.01|39
1628674100000|2021-08-11 09:28:20|3225.53|3216.83|3224.95|3216.25|3225.78|3217.08|3224.68|3215.98|36
1628674110000|2021-08-11 09:28:30|3224.99|3216.29|3224.7|3216|3225.18|3216.48|3224.49|3215.79|35
1628674120000|2021-08-11 09:28:40|3224.69|3215.99|3225.76|3217.06|3226.52|3217.82|3224.36|3215.66|28
1628674130000|2021-08-11 09:28:50|3225.66|3216.96|3225.49|3216.79|3226.39|3217.69|3225.18|3216.48|34
1628674140000|2021-08-11 09:29:00|3225.45|3216.75|3226.16|3217.46|3226.51|3217.81|3225.2|3216.5|20
1628674150000|2021-08-11 09:29:10|3226.14|3217.44|3226.76|3218.06|3226.76|3218.06|3224.79|3216.09|27
1628674160000|2021-08-11 09:29:20|3226.67|3217.97|3226.54|3217.84|3226.9|3218.2|3225.93|3217.23|33
1628674170000|2021-08-11 09:29:30|3226.57|3217.87|3226.63|3217.93|3226.86|3218.16|3225.78|3217.08|27
1628674180000|2021-08-11 09:29:40|3226.62|3217.92|3228.31|3219.61|3228.37|3219.67|3226.58|3217.88|31
1628674190000|2021-08-11 09:29:50|3228.36|3219.66|3227.81|3219.11|3228.7|3220|3227.81|3219.11|23
1628674200000|2021-08-11 09:30:00|3227.58|3218.88|3228.54|3219.84|3228.74|3220.04|3227.5|3218.8|30
1628674210000|2021-08-11 09:30:10|3228.48|3219.78|3229.17|3220.47|3229.32|3220.62|3228.47|3219.77|24
1628674220000|2021-08-11 09:30:20|3228.69|3219.99|3229.78|3221.08|3229.81|3221.11|3228.69|3219.99|25
1628674230000|2021-08-11 09:30:30|3229.54|3220.84|3229.22|3220.52|3229.54|3220.84|3229.06|3220.36|22
1628674240000|2021-08-11 09:30:40|3228.99|3220.29|3228.99|3220.29|3229.3|3220.6|3228.56|3219.86|35
1628674250000|2021-08-11 09:30:50|3229.01|3220.31|3226.82|3218.12|3229.36|3220.66|3226.56|3217.86|35
1628674260000|2021-08-11 09:31:00|3226.56|3217.86|3227.31|3218.61|3227.31|3218.61|3226.13|3217.43|26
1628674270000|2021-08-11 09:31:10|3227.34|3218.64|3228|3219.3|3228.37|3219.67|3226.7|3218|21
1628674280000|2021-08-11 09:31:20|3227.91|3219.21|3227.74|3219.04|3228.49|3219.79|3227.26|3218.56|38
1628674290000|2021-08-11 09:31:30|3227.79|3219.09|3227.94|3219.24|3228.2|3219.5|3227.23|3218.53|34
1628674300000|2021-08-11 09:31:40|3228.39|3219.69|3228.36|3219.66|3228.43|3219.73|3227.74|3219.04|35
1628674310000|2021-08-11 09:31:50|3228.32|3219.62|3227.73|3219.03|3228.37|3219.67|3227.73|3219.03|30
1628674320000|2021-08-11 09:32:00|3227.72|3219.02|3226.71|3218.01|3227.72|3219.02|3226.57|3217.87|11
1628674330000|2021-08-11 09:32:10|3227.1|3218.4|3226.99|3218.29|3228.34|3219.64|3226.59|3217.89|25
1628674340000|2021-08-11 09:32:20|3227.07|3218.37|3228.27|3219.57|3228.36|3219.66|3227.07|3218.37|33
1628674350000|2021-08-11 09:32:30|3228.26|3219.56|3227.81|3219.11|3228.26|3219.56|3227.81|3219.11|30
1628674360000|2021-08-11 09:32:40|3227.82|3219.12|3228.13|3219.43|3228.2|3219.5|3227.69|3218.99|33
1628674370000|2021-08-11 09:32:50|3228.21|3219.51|3227.59|3218.89|3228.34|3219.64|3227.59|3218.89|36
1628674380000|2021-08-11 09:33:00|3227.57|3218.87|3226.95|3218.25|3228.18|3219.48|3226.95|3218.25|35
1628674390000|2021-08-11 09:33:10|3226.77|3218.07|3224.89|3216.19|3227.22|3218.52|3224.37|3215.67|35
1628674400000|2021-08-11 09:33:20|3224.34|3215.64|3225.12|3216.42|3225.82|3217.12|3224.34|3215.64|36
1628674410000|2021-08-11 09:33:30|3225.11|3216.41|3226.65|3217.95|3226.7|3218|3224.89|3216.19|38
1628674420000|2021-08-11 09:33:40|3226.63|3217.93|3226.47|3217.77|3226.86|3218.16|3226.04|3217.34|35
1628674430000|2021-08-11 09:33:50|3226.97|3218.27|3227.78|3219.08|3228.12|3219.42|3226.07|3217.37|40
1628674440000|2021-08-11 09:34:00|3227.82|3219.12|3227.54|3218.84|3228.24|3219.54|3227.39|3218.69|35
1628674450000|2021-08-11 09:34:10|3228.03|3219.33|3227.81|3219.11|3228.17|3219.47|3227.43|3218.73|35
1628674460000|2021-08-11 09:34:20|3227.83|3219.13|3226.85|3218.15|3227.97|3219.27|3226.72|3218.02|25
1628674470000|2021-08-11 09:34:30|3226.74|3218.04|3227.53|3218.83|3228.01|3219.31|3226.74|3218.04|26
1628674480000|2021-08-11 09:34:40|3227.42|3218.72|3228.28|3219.58|3228.28|3219.58|3227.39|3218.69|20
1628674490000|2021-08-11 09:34:50|3228.33|3219.63|3227.68|3218.98|3228.53|3219.83|3227.24|3218.54|35
1628674500000|2021-08-11 09:35:00|3227.79|3219.09|3228.02|3219.32|3228.06|3219.36|3227.78|3219.08|15
1628674510000|2021-08-11 09:35:10|3227.91|3219.21|3229.03|3220.33|3229.03|3220.33|3227.86|3219.16|28
1628674520000|2021-08-11 09:35:20|3229.04|3220.34|3230.76|3222.06|3231.27|3222.57|3229.04|3220.34|35
1628674530000|2021-08-11 09:35:30|3230.77|3222.07|3231.67|3222.97|3231.74|3223.04|3230.77|3222.07|35
1628674540000|2021-08-11 09:35:40|3231.65|3222.95|3231.75|3223.05|3231.85|3223.15|3231.16|3222.46|28
1628674550000|2021-08-11 09:35:50|3231.99|3223.29|3231.6|3222.9|3232.45|3223.75|3231.26|3222.56|33
1628674560000|2021-08-11 09:36:00|3231.59|3222.89|3231.24|3222.54|3231.59|3222.89|3231.12|3222.42|22
1628674570000|2021-08-11 09:36:10|3231.15|3222.45|3233.35|3224.65|3233.46|3224.76|3231.15|3222.45|26
1628674580000|2021-08-11 09:36:20|3233.31|3224.61|3233.48|3224.78|3233.64|3224.94|3233.31|3224.61|32
1628674590000|2021-08-11 09:36:30|3233.39|3224.69|3233.13|3224.43|3233.53|3224.83|3232.94|3224.24|24
1628674600000|2021-08-11 09:36:40|3233.35|3224.65|3234.24|3225.54|3234.85|3226.15|3233.13|3224.43|32
1628674610000|2021-08-11 09:36:50|3234.2|3225.5|3235.8|3227.1|3236.1|3227.4|3233.69|3224.99|33
1628674620000|2021-08-11 09:37:00|3235.82|3227.12|3235.65|3226.95|3235.85|3227.15|3234.85|3226.15|39
1628674630000|2021-08-11 09:37:10|3235.59|3226.89|3235.73|3227.03|3236.17|3227.47|3235.24|3226.54|31
1628674640000|2021-08-11 09:37:20|3236.11|3227.41|3235.13|3226.43|3236.11|3227.41|3234.79|3226.09|29
1628674650000|2021-08-11 09:37:30|3235.01|3226.31|3233.83|3225.13|3235.01|3226.31|3233.09|3224.39|36
1628674660000|2021-08-11 09:37:40|3233.89|3225.19|3232.31|3223.61|3233.89|3225.19|3232.31|3223.61|37
1628674670000|2021-08-11 09:37:50|3232.32|3223.62|3232.41|3223.71|3233.39|3224.69|3232.18|3223.48|36
1628674680000|2021-08-11 09:38:00|3231.98|3223.28|3230.88|3222.18|3232.13|3223.43|3230.77|3222.07|30
1628674690000|2021-08-11 09:38:10|3230.98|3222.28|3233.41|3224.71|3233.71|3225.01|3230.98|3222.28|30
1628674700000|2021-08-11 09:38:20|3233.5|3224.8|3233.36|3224.66|3233.74|3225.04|3232.92|3224.22|31
1628674710000|2021-08-11 09:38:30|3233.33|3224.63|3233.56|3224.86|3233.87|3225.17|3232.8|3224.1|30
1628674720000|2021-08-11 09:38:40|3233.44|3224.74|3233.45|3224.75|3234.08|3225.38|3233.38|3224.68|27
1628674730000|2021-08-11 09:38:50|3234.1|3225.4|3234.94|3226.24|3235.32|3226.62|3233.65|3224.95|30
1628674740000|2021-08-11 09:39:00|3234.92|3226.22|3235.23|3226.53|3235.35|3226.65|3234.69|3225.99|34
1628674750000|2021-08-11 09:39:10|3235.21|3226.51|3235.42|3226.72|3235.86|3227.16|3234.96|3226.26|35
1628674760000|2021-08-11 09:39:20|3235.56|3226.86|3235.55|3226.85|3235.73|3227.03|3234.8|3226.1|35
1628674770000|2021-08-11 09:39:30|3235.05|3226.35|3235.33|3226.63|3235.66|3226.96|3234.69|3225.99|34
1628674780000|2021-08-11 09:39:40|3235.29|3226.59|3234.12|3225.42|3235.33|3226.63|3233.89|3225.19|34
1628674790000|2021-08-11 09:39:50|3234.27|3225.57|3234.68|3225.98|3234.87|3226.17|3234.23|3225.53|36
1628674800000|2021-08-11 09:40:00|3234.67|3225.97|3233.93|3225.23|3234.67|3225.97|3233.74|3225.04|35
1628674810000|2021-08-11 09:40:10|3233.89|3225.19|3233.2|3224.5|3233.96|3225.26|3233.2|3224.5|19
1628674820000|2021-08-11 09:40:20|3232.63|3223.93|3231.86|3223.16|3232.83|3224.13|3231.86|3223.16|25
1628674830000|2021-08-11 09:40:30|3231.72|3223.02|3230.88|3222.18|3231.72|3223.02|3230|3221.3|30
1628674840000|2021-08-11 09:40:40|3230.85|3222.15|3230.82|3222.12|3231.11|3222.41|3230.59|3221.89|32
1628674850000|2021-08-11 09:40:50|3230.83|3222.13|3231.46|3222.76|3231.88|3223.18|3230.83|3222.13|27
1628674860000|2021-08-11 09:41:00|3231.43|3222.73|3231.59|3222.89|3231.59|3222.89|3231.24|3222.54|27
1628674870000|2021-08-11 09:41:10|3231.61|3222.91|3231.18|3222.48|3231.73|3223.03|3230.9|3222.2|29
1628674880000|2021-08-11 09:41:20|3231.19|3222.49|3230.85|3222.15|3231.51|3222.81|3230.84|3222.14|36
1628674890000|2021-08-11 09:41:30|3230.87|3222.17|3230.86|3222.16|3231.49|3222.79|3230.86|3222.16|27
1628674900000|2021-08-11 09:41:40|3230.87|3222.17|3229.75|3221.05|3231.45|3222.75|3229.5|3220.8|33
1628674910000|2021-08-11 09:41:50|3229.8|3221.1|3228.12|3219.42|3229.8|3221.1|3227.79|3219.09|37
1628674920000|2021-08-11 09:42:00|3228.19|3219.49|3228.52|3219.82|3229.61|3220.91|3228.19|3219.49|37
1628674930000|2021-08-11 09:42:10|3228.49|3219.79|3228.66|3219.96|3229.27|3220.57|3228.04|3219.34|36
1628674940000|2021-08-11 09:42:20|3228.67|3219.97|3229.75|3221.05|3230.31|3221.61|3228.44|3219.74|36
1628674950000|2021-08-11 09:42:30|3230.59|3221.89|3230.63|3221.93|3231.04|3222.34|3230.14|3221.44|35
1628674960000|2021-08-11 09:42:40|3230.88|3222.18|3230.14|3221.44|3231.39|3222.69|3229.98|3221.28|38
1628674970000|2021-08-11 09:42:50|3230.02|3221.32|3229.55|3220.85|3230.79|3222.09|3229.41|3220.71|38
1628674980000|2021-08-11 09:43:00|3229.56|3220.86|3229.68|3220.98|3230|3221.3|3229.3|3220.6|37
1628674990000|2021-08-11 09:43:10|3230.21|3221.51|3230.9|3222.2|3231.41|3222.71|3230.21|3221.51|32
1628675000000|2021-08-11 09:43:20|3230.87|3222.17|3231.4|3222.7|3231.9|3223.2|3230.74|3222.04|20
1628675010000|2021-08-11 09:43:30|3231.43|3222.73|3232.12|3223.42|3232.31|3223.61|3231.31|3222.61|27
1628675020000|2021-08-11 09:43:40|3232.03|3223.33|3232.18|3223.48|3232.54|3223.84|3231.72|3223.02|33
1628675030000|2021-08-11 09:43:50|3232.16|3223.46|3231.95|3223.25|3232.4|3223.7|3231.95|3223.25|27
1628675040000|2021-08-11 09:44:00|3231.93|3223.23|3232.18|3223.48|3232.21|3223.51|3231.67|3222.97|32
1628675050000|2021-08-11 09:44:10|3232.23|3223.53|3234.2|3225.5|3234.39|3225.69|3232.22|3223.52|32
1628675060000|2021-08-11 09:44:20|3234.35|3225.65|3235.66|3226.96|3235.66|3226.96|3234.07|3225.37|35
1628675070000|2021-08-11 09:44:30|3235.68|3226.98|3235.84|3227.14|3236.6|3227.9|3235.41|3226.71|34
1628675080000|2021-08-11 09:44:40|3235.67|3226.97|3235.57|3226.87|3236.09|3227.39|3234.82|3226.12|36
1628675090000|2021-08-11 09:44:50|3235.35|3226.65|3235.25|3226.55|3235.58|3226.88|3235.13|3226.43|26
1628675100000|2021-08-11 09:45:00|3235.14|3226.44|3235.21|3226.51|3235.54|3226.84|3233.94|3225.24|32
1628675110000|2021-08-11 09:45:10|3235.12|3226.42|3236.39|3227.69|3236.39|3227.69|3235.12|3226.42|21
1628675120000|2021-08-11 09:45:20|3236.36|3227.66|3237.9|3229.2|3237.95|3229.25|3236.18|3227.48|32
1628675130000|2021-08-11 09:45:30|3237.95|3229.25|3237.55|3228.85|3239.03|3230.33|3237.55|3228.85|31
1628675140000|2021-08-11 09:45:40|3237.44|3228.74|3237.17|3228.47|3237.66|3228.96|3236.56|3227.86|33
1628675150000|2021-08-11 09:45:50|3237.27|3228.57|3236.45|3227.75|3237.27|3228.57|3236.12|3227.42|37
1628675160000|2021-08-11 09:46:00|3236.46|3227.76|3234.74|3226.04|3237.29|3228.59|3234.74|3226.04|39
1628675170000|2021-08-11 09:46:10|3234.84|3226.14|3233.59|3224.89|3234.95|3226.25|3233.35|3224.65|35
1628675180000|2021-08-11 09:46:20|3233.61|3224.91|3233.3|3224.6|3234.3|3225.6|3233.1|3224.4|36
1628675190000|2021-08-11 09:46:30|3233.4|3224.7|3233.22|3224.52|3233.56|3224.86|3231.45|3222.75|38
1628675200000|2021-08-11 09:46:40|3232.95|3224.25|3232.78|3224.08|3233.76|3225.06|3232.43|3223.73|40
1628675210000|2021-08-11 09:46:50|3232.81|3224.11|3233.26|3224.56|3233.26|3224.56|3232.29|3223.59|28
1628675220000|2021-08-11 09:47:00|3233.2|3224.5|3232.45|3223.75|3235.26|3226.56|3232.15|3223.45|36
1628675230000|2021-08-11 09:47:10|3232.7|3224|3233.05|3224.35|3233.67|3224.97|3232.7|3224|35
1628675240000|2021-08-11 09:47:20|3233.04|3224.34|3232.68|3223.98|3233.54|3224.84|3232.25|3223.55|31
1628675250000|2021-08-11 09:47:30|3232.6|3223.9|3230.67|3221.97|3232.8|3224.1|3230.67|3221.97|40
1628675260000|2021-08-11 09:47:40|3230.74|3222.04|3230.72|3222.02|3231.46|3222.76|3230.65|3221.95|35
1628675270000|2021-08-11 09:47:50|3230.74|3222.04|3231.67|3222.97|3231.67|3222.97|3230.61|3221.91|36
1628675280000|2021-08-11 09:48:00|3231.65|3222.95|3231.5|3222.8|3231.83|3223.13|3230.8|3222.1|31
1628675290000|2021-08-11 09:48:10|3231.12|3222.42|3231.9|3223.2|3232.61|3223.91|3231.1|3222.4|35
1628675300000|2021-08-11 09:48:20|3231.46|3222.76|3233.63|3224.93|3234.13|3225.43|3230.7|3222|39
1628675310000|2021-08-11 09:48:30|3233.61|3224.91|3234.16|3225.46|3234.33|3225.63|3232.95|3224.25|37
1628675320000|2021-08-11 09:48:40|3234.35|3225.65|3233.39|3224.69|3235.28|3226.58|3233.39|3224.69|38
1628675330000|2021-08-11 09:48:50|3233.4|3224.7|3233.17|3224.47|3233.7|3225|3232.07|3223.37|36
1628675340000|2021-08-11 09:49:00|3233.15|3224.45|3233.72|3225.02|3233.83|3225.13|3232.49|3223.79|32
1628675350000|2021-08-11 09:49:10|3233.53|3224.83|3234.67|3225.97|3234.67|3225.97|3233.24|3224.54|40
1628675360000|2021-08-11 09:49:20|3234.66|3225.96|3234.48|3225.78|3234.71|3226.01|3234.09|3225.39|33
1628675370000|2021-08-11 09:49:30|3234.63|3225.93|3233.64|3224.94|3235.33|3226.63|3233.64|3224.94|37
1628675380000|2021-08-11 09:49:40|3233.96|3225.26|3234.68|3225.98|3234.68|3225.98|3233.81|3225.11|33
1628675390000|2021-08-11 09:49:50|3234.23|3225.53|3234.23|3225.53|3234.84|3226.14|3233.84|3225.14|34
1628675400000|2021-08-11 09:50:00|3233.92|3225.22|3232.61|3223.91|3233.92|3225.22|3232.04|3223.34|37
1628675410000|2021-08-11 09:50:10|3232.59|3223.89|3232.35|3223.65|3233.42|3224.72|3232.15|3223.45|37
1628675420000|2021-08-11 09:50:20|3232.36|3223.66|3231.94|3223.24|3232.7|3224|3231.82|3223.12|33
1628675430000|2021-08-11 09:50:30|3231.97|3223.27|3232.16|3223.46|3232.5|3223.8|3231.79|3223.09|31
1628675440000|2021-08-11 09:50:40|3232.07|3223.37|3232.42|3223.72|3232.83|3224.13|3231.79|3223.09|33
1628675450000|2021-08-11 09:50:50|3232.38|3223.68|3233.43|3224.73|3234.34|3225.64|3231.76|3223.06|38
1628675460000|2021-08-11 09:51:00|3233.48|3224.78|3233.4|3224.7|3234.14|3225.44|3233.4|3224.7|21
1628675470000|2021-08-11 09:51:10|3233.42|3224.72|3233.82|3225.12|3234.11|3225.41|3233.23|3224.53|20
1628675480000|2021-08-11 09:51:20|3233.87|3225.17|3234.27|3225.57|3234.29|3225.59|3233.85|3225.15|16
1628675490000|2021-08-11 09:51:30|3234.14|3225.44|3234.21|3225.51|3234.32|3225.62|3233.99|3225.29|9
1628675500000|2021-08-11 09:51:40|3234.8|3226.1|3234.76|3226.06|3234.81|3226.11|3234.38|3225.68|24
1628675510000|2021-08-11 09:51:50|3234.84|3226.14|3236.81|3228.11|3237.16|3228.46|3234.32|3225.62|32
1628675520000|2021-08-11 09:52:00|3236.78|3228.08|3237.5|3228.8|3238.63|3229.93|3236.48|3227.78|30
1628675530000|2021-08-11 09:52:10|3237.48|3228.78|3238.13|3229.43|3238.13|3229.43|3237.25|3228.55|34
1628675540000|2021-08-11 09:52:20|3238.14|3229.44|3237.44|3228.74|3238.24|3229.54|3237.44|3228.74|33
1628675550000|2021-08-11 09:52:30|3237.04|3228.34|3236.69|3227.99|3237.19|3228.49|3236.23|3227.53|34
1628675560000|2021-08-11 09:52:40|3237.29|3228.59|3235.07|3226.37|3237.71|3229.01|3235.07|3226.37|38
1628675570000|2021-08-11 09:52:50|3235.08|3226.38|3232.53|3223.83|3235.12|3226.42|3232.53|3223.83|22
1628675580000|2021-08-11 09:53:00|3232.49|3223.79|3231.34|3222.64|3232.49|3223.79|3231.34|3222.64|34
1628675590000|2021-08-11 09:53:10|3231.41|3222.71|3231.26|3222.56|3231.87|3223.17|3231.05|3222.35|36
1628675600000|2021-08-11 09:53:20|3231.29|3222.59|3231.41|3222.71|3231.58|3222.88|3231.02|3222.32|30
1628675610000|2021-08-11 09:53:30|3231.4|3222.7|3231.19|3222.49|3233.2|3224.5|3231.14|3222.44|35
1628675620000|2021-08-11 09:53:40|3231.15|3222.45|3231.32|3222.62|3231.47|3222.77|3231.07|3222.37|20
1628675630000|2021-08-11 09:53:50|3231.48|3222.78|3231.62|3222.92|3232.14|3223.44|3231.39|3222.69|28
1628675640000|2021-08-11 09:54:00|3231.38|3222.68|3231.06|3222.36|3231.38|3222.68|3230.67|3221.97|21
1628675650000|2021-08-11 09:54:10|3231.04|3222.34|3232.22|3223.52|3232.5|3223.8|3230.92|3222.22|32
1628675660000|2021-08-11 09:54:20|3232.26|3223.56|3233.5|3224.8|3234.1|3225.4|3231.96|3223.26|34
1628675670000|2021-08-11 09:54:30|3233.54|3224.84|3233.47|3224.77|3234.31|3225.61|3233.33|3224.63|21
1628675680000|2021-08-11 09:54:40|3233.42|3224.72|3234.69|3225.99|3234.82|3226.12|3233.35|3224.65|20
1628675690000|2021-08-11 09:54:50|3234.44|3225.74|3234.06|3225.36|3234.44|3225.74|3232.51|3223.81|36
1628675700000|2021-08-11 09:55:00|3233.89|3225.19|3233.66|3224.96|3234.57|3225.87|3233.24|3224.54|34
1628675710000|2021-08-11 09:55:10|3233.64|3224.94|3233.38|3224.68|3234.5|3225.8|3233.38|3224.68|28
1628675720000|2021-08-11 09:55:20|3233.37|3224.67|3233.39|3224.69|3233.45|3224.75|3233.03|3224.33|34
1628675730000|2021-08-11 09:55:30|3233.38|3224.68|3234.3|3225.6|3234.84|3226.14|3233.28|3224.58|27
1628675740000|2021-08-11 09:55:40|3234.28|3225.58|3234.75|3226.05|3234.96|3226.26|3234.27|3225.57|29
1628675750000|2021-08-11 09:55:50|3234.66|3225.96|3234.54|3225.84|3235.04|3226.34|3234.41|3225.71|16
1628675760000|2021-08-11 09:56:00|3234.51|3225.81|3234.65|3225.95|3234.72|3226.02|3234.41|3225.71|20
1628675770000|2021-08-11 09:56:10|3234.4|3225.7|3233.92|3225.22|3234.76|3226.06|3233.92|3225.22|26
1628675780000|2021-08-11 09:56:20|3233.9|3225.2|3234.56|3225.86|3235.24|3226.54|3233.9|3225.2|16
1628675790000|2021-08-11 09:56:30|3235.04|3226.34|3235.49|3226.79|3235.49|3226.79|3234.31|3225.61|31
1628675800000|2021-08-11 09:56:40|3235.62|3226.92|3235.17|3226.47|3235.62|3226.92|3234.94|3226.24|29
1628675810000|2021-08-11 09:56:50|3235.16|3226.46|3233.01|3224.31|3235.16|3226.46|3232.94|3224.24|27
1628675820000|2021-08-11 09:57:00|3233.02|3224.32|3232.72|3224.02|3233.28|3224.58|3232.62|3223.92|23
1628675830000|2021-08-11 09:57:10|3232.62|3223.92|3232.69|3223.99|3233.03|3224.33|3232.31|3223.61|26
1628675840000|2021-08-11 09:57:20|3232.65|3223.95|3231.81|3223.11|3232.65|3223.95|3231.65|3222.95|32
1628675850000|2021-08-11 09:57:30|3231.86|3223.16|3232.29|3223.59|3232.52|3223.82|3231.84|3223.14|33
1628675860000|2021-08-11 09:57:40|3232.36|3223.66|3231.41|3222.71|3232.36|3223.66|3231.1|3222.4|28
1628675870000|2021-08-11 09:57:50|3231.42|3222.72|3231.29|3222.59|3231.75|3223.05|3230.95|3222.25|32
1628675880000|2021-08-11 09:58:00|3231.38|3222.68|3230.94|3222.24|3231.57|3222.87|3230.82|3222.12|35
1628675890000|2021-08-11 09:58:10|3230.95|3222.25|3231.36|3222.66|3232.67|3223.97|3230.67|3221.97|36
1628675900000|2021-08-11 09:58:20|3231.28|3222.58|3231.29|3222.59|3231.52|3222.82|3231|3222.3|21
1628675910000|2021-08-11 09:58:30|3231.33|3222.63|3231.09|3222.39|3231.49|3222.79|3231.09|3222.39|18
1628675920000|2021-08-11 09:58:40|3230.95|3222.25|3231.29|3222.59|3231.69|3222.99|3230.66|3221.96|26
1628675930000|2021-08-11 09:58:50|3231.42|3222.72|3231.64|3222.94|3232.21|3223.51|3230.8|3222.1|32
1628675940000|2021-08-11 09:59:00|3231.4|3222.7|3230.47|3221.77|3231.4|3222.7|3230.45|3221.75|25
1628675950000|2021-08-11 09:59:10|3230.84|3222.14|3230.76|3222.06|3231.35|3222.65|3230.66|3221.96|18
1628675960000|2021-08-11 09:59:20|3230.9|3222.2|3230.55|3221.85|3231.04|3222.34|3230.32|3221.62|25
1628675970000|2021-08-11 09:59:30|3230.24|3221.54|3230.73|3222.03|3231.02|3222.32|3230.24|3221.54|31
1628675980000|2021-08-11 09:59:40|3230.86|3222.16|3229.8|3221.1|3230.86|3222.16|3229.64|3220.94|32
1628675990000|2021-08-11 09:59:50|3229.81|3221.11|3231.04|3222.34|3231.04|3222.34|3229.64|3220.94|34
1628676000000|2021-08-11 10:00:00|3230.9|3222.2|3230.55|3221.85|3231.04|3222.34|3229.73|3221.03|34
1628676010000|2021-08-11 10:00:10|3230.66|3221.96|3231.7|3223|3231.7|3223|3230.66|3221.96|11
1628676020000|2021-08-11 10:00:20|3231.28|3222.58|3231.81|3223.11|3232.39|3223.69|3231.28|3222.58|26
1628676030000|2021-08-11 10:00:30|3231.83|3223.13|3231.96|3223.26|3231.96|3223.26|3231.82|3223.12|14
1628676040000|2021-08-11 10:00:40|3231.95|3223.25|3232.04|3223.34|3232.04|3223.34|3231.95|3223.25|20
1628676050000|2021-08-11 10:00:50|3232.03|3223.33|3232.03|3223.33|3232.1|3223.4|3231.69|3222.99|22
1628676060000|2021-08-11 10:01:00|3231.99|3223.29|3231.02|3222.32|3232.03|3223.33|3229.97|3221.27|36
1628676070000|2021-08-11 10:01:10|3230.95|3222.25|3229.35|3220.65|3230.95|3222.25|3229.35|3220.65|36
1628676080000|2021-08-11 10:01:20|3229.52|3220.82|3229.2|3220.5|3229.89|3221.19|3229.2|3220.5|29
1628676090000|2021-08-11 10:01:30|3229.68|3220.98|3230.36|3221.66|3231.02|3222.32|3229.6|3220.9|35
1628676100000|2021-08-11 10:01:40|3230.44|3221.74|3230.72|3222.02|3231.42|3222.72|3230.42|3221.72|37
1628676110000|2021-08-11 10:01:50|3230.64|3221.94|3230.65|3221.95|3231.11|3222.41|3230.18|3221.48|34
1628676120000|2021-08-11 10:02:00|3230.51|3221.81|3229.81|3221.11|3230.66|3221.96|3229.53|3220.83|35
1628676130000|2021-08-11 10:02:10|3229.84|3221.14|3230.81|3222.11|3230.94|3222.24|3229.59|3220.89|31
1628676140000|2021-08-11 10:02:20|3230.86|3222.16|3231.4|3222.7|3231.4|3222.7|3229.46|3220.76|31
1628676150000|2021-08-11 10:02:30|3230.89|3222.19|3231.23|3222.53|3231.32|3222.62|3230.46|3221.76|36
1628676160000|2021-08-11 10:02:40|3231.28|3222.58|3232.59|3223.89|3232.93|3224.23|3230.87|3222.17|37
1628676170000|2021-08-11 10:02:50|3232.98|3224.28|3232.01|3223.31|3233|3224.3|3231.47|3222.77|36
1628676180000|2021-08-11 10:03:00|3231.79|3223.09|3232.2|3223.5|3232.49|3223.79|3231.67|3222.97|22
1628676190000|2021-08-11 10:03:10|3232.35|3223.65|3232.16|3223.46|3232.75|3224.05|3232.16|3223.46|22
1628676200000|2021-08-11 10:03:20|3232.35|3223.65|3232.25|3223.55|3232.57|3223.87|3232|3223.3|22
1628676210000|2021-08-11 10:03:30|3232.55|3223.85|3232.31|3223.61|3232.55|3223.85|3231.69|3222.99|22
1628676220000|2021-08-11 10:03:40|3232.29|3223.59|3232.46|3223.76|3232.5|3223.8|3231.74|3223.04|15
1628676230000|2021-08-11 10:03:50|3232.5|3223.8|3232.65|3223.95|3232.65|3223.95|3232.42|3223.72|15
1628676240000|2021-08-11 10:04:00|3232.64|3223.94|3232.62|3223.92|3232.7|3224|3232.18|3223.48|30
1628676250000|2021-08-11 10:04:10|3232.75|3224.05|3231.87|3223.17|3232.77|3224.07|3231.63|3222.93|27
1628676260000|2021-08-11 10:04:20|3231.63|3222.93|3232.18|3223.48|3232.18|3223.48|3231.32|3222.62|35
1628676270000|2021-08-11 10:04:30|3232.34|3223.64|3232.5|3223.8|3232.85|3224.15|3232.11|3223.41|34
1628676280000|2021-08-11 10:04:40|3233.06|3224.36|3232.24|3223.54|3233.14|3224.44|3231.82|3223.12|36
1628676290000|2021-08-11 10:04:50|3232.3|3223.6|3231.71|3223.01|3232.33|3223.63|3231.38|3222.68|35
1628676300000|2021-08-11 10:05:00|3231.74|3223.04|3229.16|3220.46|3231.74|3223.04|3229.14|3220.44|37
1628676310000|2021-08-11 10:05:10|3229.2|3220.5|3229.01|3220.31|3229.61|3220.91|3228.96|3220.26|35
1628676320000|2021-08-11 10:05:20|3228.93|3220.23|3229.1|3220.4|3229.1|3220.4|3228.74|3220.04|32
1628676330000|2021-08-11 10:05:30|3228.94|3220.24|3228.99|3220.29|3230.33|3221.63|3228.75|3220.05|28
1628676340000|2021-08-11 10:05:40|3229.01|3220.31|3228.3|3219.6|3229.58|3220.88|3228.14|3219.44|38
1628676350000|2021-08-11 10:05:50|3228.31|3219.61|3228.27|3219.57|3228.37|3219.67|3228.23|3219.53|35
1628676360000|2021-08-11 10:06:00|3228.43|3219.73|3228.1|3219.4|3228.43|3219.73|3228.07|3219.37|33
1628676370000|2021-08-11 10:06:10|3228.08|3219.38|3226.86|3218.16|3228.13|3219.43|3226.3|3217.6|37
1628676380000|2021-08-11 10:06:20|3226.92|3218.22|3226.42|3217.72|3226.99|3218.29|3226.08|3217.38|34
1628676390000|2021-08-11 10:06:30|3226.05|3217.35|3225.81|3217.11|3226.9|3218.2|3225.78|3217.08|29
1628676400000|2021-08-11 10:06:40|3225.92|3217.22|3223.99|3215.29|3225.92|3217.22|3223.99|3215.29|20
1628676410000|2021-08-11 10:06:50|3224.04|3215.34|3224.64|3215.94|3225.06|3216.36|3223.65|3214.95|34
1628676420000|2021-08-11 10:07:00|3224.65|3215.95|3225.6|3216.9|3225.6|3216.9|3224.56|3215.86|30
1628676430000|2021-08-11 10:07:10|3225.52|3216.82|3226.48|3217.78|3226.48|3217.78|3225.41|3216.71|25
1628676440000|2021-08-11 10:07:20|3227.36|3218.66|3226.09|3217.39|3227.63|3218.93|3225.99|3217.29|25
1628676450000|2021-08-11 10:07:30|3226.39|3217.69|3228.5|3219.8|3228.55|3219.85|3226.09|3217.39|33
1628676460000|2021-08-11 10:07:40|3227.86|3219.16|3227.28|3218.58|3228.53|3219.83|3227.28|3218.58|31
1628676470000|2021-08-11 10:07:50|3227.64|3218.94|3227.42|3218.72|3227.74|3219.04|3226.38|3217.68|32
1628676480000|2021-08-11 10:08:00|3227.45|3218.75|3228.08|3219.38|3228.09|3219.39|3225.47|3216.77|39
1628676490000|2021-08-11 10:08:10|3228.06|3219.36|3227.37|3218.67|3228.13|3219.43|3227.37|3218.67|25
1628676500000|2021-08-11 10:08:20|3227.41|3218.71|3228.67|3219.97|3228.67|3219.97|3227.41|3218.71|34
1628676510000|2021-08-11 10:08:30|3228.56|3219.86|3227.71|3219.01|3228.73|3220.03|3227.62|3218.92|28
1628676520000|2021-08-11 10:08:40|3227.69|3218.99|3228.9|3220.2|3228.96|3220.26|3227.48|3218.78|28
1628676530000|2021-08-11 10:08:50|3228.95|3220.25|3228.7|3220|3229.02|3220.32|3228.54|3219.84|26
1628676540000|2021-08-11 10:09:00|3228.71|3220.01|3228.86|3220.16|3229.08|3220.38|3228.71|3220.01|16
1628676550000|2021-08-11 10:09:10|3228.65|3219.95|3229.08|3220.38|3229.08|3220.38|3228.65|3219.95|18
1628676560000|2021-08-11 10:09:20|3229.1|3220.4|3228.99|3220.29|3229.17|3220.47|3228.7|3220|23
1628676570000|2021-08-11 10:09:30|3229.02|3220.32|3228.95|3220.25|3229.12|3220.42|3228.81|3220.11|22
1628676580000|2021-08-11 10:09:40|3228.94|3220.24|3229.15|3220.45|3229.59|3220.89|3228.87|3220.17|30
1628676590000|2021-08-11 10:09:50|3229.49|3220.79|3229.6|3220.9|3229.6|3220.9|3228.86|3220.16|36
1628676600000|2021-08-11 10:10:00|3229.46|3220.76|3228.88|3220.18|3229.62|3220.92|3228.86|3220.16|32
1628676610000|2021-08-11 10:10:10|3229.28|3220.58|3229.1|3220.4|3229.37|3220.67|3228.87|3220.17|24
1628676620000|2021-08-11 10:10:20|3229.12|3220.42|3228.91|3220.21|3229.22|3220.52|3228.76|3220.06|34
1628676630000|2021-08-11 10:10:30|3228.84|3220.14|3228.71|3220.01|3229.02|3220.32|3228.55|3219.85|27
1628676640000|2021-08-11 10:10:40|3228.68|3219.98|3227.85|3219.15|3228.69|3219.99|3227.23|3218.53|38
1628676650000|2021-08-11 10:10:50|3228.05|3219.35|3228.64|3219.94|3228.94|3220.24|3227.94|3219.24|37
1628676660000|2021-08-11 10:11:00|3228.7|3220|3228.24|3219.54|3228.72|3220.02|3227.94|3219.24|34
1628676670000|2021-08-11 10:11:10|3228.38|3219.68|3228.45|3219.75|3228.8|3220.1|3228.33|3219.63|31
1628676680000|2021-08-11 10:11:20|3228.43|3219.73|3228.18|3219.48|3228.68|3219.98|3228.05|3219.35|37
1628676690000|2021-08-11 10:11:30|3228.31|3219.61|3229.64|3220.94|3229.88|3221.18|3228.13|3219.43|36
1628676700000|2021-08-11 10:11:40|3229.62|3220.92|3229.04|3220.34|3229.9|3221.2|3229.04|3220.34|27
1628676710000|2021-08-11 10:11:50|3229.39|3220.69|3229.49|3220.79|3229.64|3220.94|3229.04|3220.34|21
1628676720000|2021-08-11 10:12:00|3229.22|3220.52|3230.47|3221.77|3230.85|3222.15|3229.12|3220.42|16
1628676730000|2021-08-11 10:12:10|3230.44|3221.74|3230.43|3221.73|3230.48|3221.78|3230.12|3221.42|13
1628676740000|2021-08-11 10:12:20|3230.48|3221.78|3232.21|3223.51|3232.25|3223.55|3230.47|3221.77|15
1628676750000|2021-08-11 10:12:30|3232.09|3223.39|3232.62|3223.92|3232.63|3223.93|3231.9|3223.2|25
1628676760000|2021-08-11 10:12:40|3232.88|3224.18|3233.72|3225.02|3234.2|3225.5|3232.7|3224|27
1628676770000|2021-08-11 10:12:50|3234.01|3225.31|3234.04|3225.34|3234.08|3225.38|3233.1|3224.4|36
1628676780000|2021-08-11 10:13:00|3233.73|3225.03|3234.65|3225.95|3234.65|3225.95|3232.57|3223.87|36
1628676790000|2021-08-11 10:13:10|3234.3|3225.6|3235.1|3226.4|3235.25|3226.55|3234.03|3225.33|35
1628676800000|2021-08-11 10:13:20|3234.92|3226.22|3235.71|3227.01|3236.48|3227.78|3234.35|3225.65|39
1628676810000|2021-08-11 10:13:30|3235.69|3226.99|3234.32|3225.62|3235.79|3227.09|3234.03|3225.33|28
1628676820000|2021-08-11 10:13:40|3234.89|3226.19|3234.77|3226.07|3234.96|3226.26|3234.29|3225.59|30
1628676830000|2021-08-11 10:13:50|3234.59|3225.89|3234.71|3226.01|3234.74|3226.04|3234.36|3225.66|23
1628676840000|2021-08-11 10:14:00|3234.65|3225.95|3233.71|3225.01|3234.65|3225.95|3233.17|3224.47|34
1628676850000|2021-08-11 10:14:10|3233.84|3225.14|3234.33|3225.63|3234.6|3225.9|3233.71|3225.01|25
1628676860000|2021-08-11 10:14:20|3234.28|3225.58|3233.95|3225.25|3234.63|3225.93|3233.47|3224.77|28
1628676870000|2021-08-11 10:14:30|3234.18|3225.48|3233.49|3224.79|3234.53|3225.83|3233.41|3224.71|34
1628676880000|2021-08-11 10:14:40|3233.57|3224.87|3232.31|3223.61|3234|3225.3|3232.3|3223.6|29
1628676890000|2021-08-11 10:14:50|3232.44|3223.74|3233.84|3225.14|3234.73|3226.03|3232.22|3223.52|35
1628676900000|2021-08-11 10:15:00|3233.95|3225.25|3235.64|3226.94|3235.77|3227.07|3233.62|3224.92|34
1628676910000|2021-08-11 10:15:10|3235.42|3226.72|3235.87|3227.17|3235.89|3227.19|3235.38|3226.68|33
1628676920000|2021-08-11 10:15:20|3235.49|3226.79|3235.5|3226.8|3236.05|3227.35|3235.2|3226.5|33
1628676930000|2021-08-11 10:15:30|3235.46|3226.76|3235.5|3226.8|3235.59|3226.89|3235.15|3226.45|11
1628676940000|2021-08-11 10:15:40|3235.53|3226.83|3235.33|3226.63|3235.53|3226.83|3234.99|3226.29|34
1628676950000|2021-08-11 10:15:50|3235.35|3226.65|3235.88|3227.18|3235.88|3227.18|3235.03|3226.33|17
1628676960000|2021-08-11 10:16:00|3235.69|3226.99|3234.32|3225.62|3235.69|3226.99|3234.29|3225.59|38
1628676970000|2021-08-11 10:16:10|3234.52|3225.82|3235.45|3226.75|3235.59|3226.89|3234.52|3225.82|31
1628676980000|2021-08-11 10:16:20|3235.5|3226.8|3235.11|3226.41|3236.04|3227.34|3234.86|3226.16|32
1628676990000|2021-08-11 10:16:30|3235.17|3226.47|3235.22|3226.52|3235.78|3227.08|3234.2|3225.5|40
1628677000000|2021-08-11 10:16:40|3235.09|3226.39|3236.8|3228.1|3236.9|3228.2|3234.7|3226|37
1628677010000|2021-08-11 10:16:50|3235.4|3226.7|3235.63|3226.93|3236.63|3227.93|3235.1|3226.4|37
1628677020000|2021-08-11 10:17:00|3235.24|3226.54|3235.69|3226.99|3236.02|3227.32|3233.49|3224.79|37
1628677030000|2021-08-11 10:17:10|3235.65|3226.95|3236.59|3227.89|3236.75|3228.05|3235.28|3226.58|39
1628677040000|2021-08-11 10:17:20|3236.05|3227.35|3235.79|3227.09|3236.5|3227.8|3234.61|3225.91|36
1628677050000|2021-08-11 10:17:30|3235.39|3226.69|3236.3|3227.6|3236.62|3227.92|3235.04|3226.34|34
1628677060000|2021-08-11 10:17:40|3236.28|3227.58|3236.26|3227.56|3236.36|3227.66|3235.21|3226.51|37
1628677070000|2021-08-11 10:17:50|3235.66|3226.96|3235.34|3226.64|3236.57|3227.87|3235.22|3226.52|29
1628677080000|2021-08-11 10:18:00|3235.51|3226.81|3236.33|3227.63|3236.62|3227.92|3235.51|3226.81|17
1628677090000|2021-08-11 10:18:10|3236.29|3227.59|3236.81|3228.11|3236.81|3228.11|3236.15|3227.45|17
1628677100000|2021-08-11 10:18:20|3237.06|3228.36|3238.32|3229.62|3238.52|3229.82|3237.06|3228.36|31
1628677110000|2021-08-11 10:18:30|3238.31|3229.61|3238.94|3230.24|3238.94|3230.24|3238.31|3229.61|28
1628677120000|2021-08-11 10:18:40|3238.74|3230.04|3239.63|3230.93|3239.79|3231.09|3238.72|3230.02|26
1628677130000|2021-08-11 10:18:50|3239.85|3231.15|3242|3233.3|3242.2|3233.5|3239.63|3230.93|22
1628677140000|2021-08-11 10:19:00|3241.73|3233.03|3241.68|3232.98|3242.26|3233.56|3240.91|3232.21|27
1628677150000|2021-08-11 10:19:10|3241.41|3232.71|3241.74|3233.04|3242.26|3233.56|3241.39|3232.69|22
1628677160000|2021-08-11 10:19:20|3241.58|3232.88|3241.38|3232.68|3241.73|3233.03|3241.38|3232.68|15
1628677170000|2021-08-11 10:19:30|3241.49|3232.79|3241.96|3233.26|3242.08|3233.38|3241.49|3232.79|27
1628677180000|2021-08-11 10:19:40|3241.92|3233.22|3242.14|3233.44|3242.37|3233.67|3241.92|3233.22|27
1628677190000|2021-08-11 10:19:50|3242.05|3233.35|3239.81|3231.11|3242.07|3233.37|3239.57|3230.87|26
1628677200000|2021-08-11 10:20:00|3239.82|3231.12|3239.03|3230.33|3239.82|3231.12|3238.85|3230.15|34
1628677210000|2021-08-11 10:20:10|3239.07|3230.37|3243.06|3234.36|3243.15|3234.45|3238.66|3229.96|37
1628677220000|2021-08-11 10:20:20|3242.59|3233.89|3244.33|3235.63|3245.07|3236.37|3242.55|3233.85|35
1628677230000|2021-08-11 10:20:30|3244.31|3235.61|3245.61|3236.91|3246.25|3237.55|3244.3|3235.6|40
1628677240000|2021-08-11 10:20:40|3245.41|3236.71|3246.15|3237.45|3246.37|3237.67|3245.19|3236.49|38
1628677250000|2021-08-11 10:20:50|3245.88|3237.18|3245.53|3236.83|3247.02|3238.32|3244.99|3236.29|39
1628677260000|2021-08-11 10:21:00|3245.52|3236.82|3249.49|3240.79|3251.51|3242.81|3245.52|3236.82|40
1628677270000|2021-08-11 10:21:10|3249.64|3240.94|3252.52|3243.82|3252.52|3243.82|3249.35|3240.65|36
1628677280000|2021-08-11 10:21:20|3252.53|3243.83|3249.61|3240.91|3253.77|3245.07|3249.04|3240.34|40
1628677290000|2021-08-11 10:21:30|3249.25|3240.55|3250.96|3242.26|3250.96|3242.26|3247.91|3239.21|37
1628677300000|2021-08-11 10:21:40|3251.53|3242.83|3250|3241.3|3253.25|3244.55|3250|3241.3|38
1628677310000|2021-08-11 10:21:50|3249.9|3241.2|3248.98|3240.28|3250.38|3241.68|3248.83|3240.13|40
1628677320000|2021-08-11 10:22:00|3248.73|3240.03|3246.51|3237.81|3249|3240.3|3246.51|3237.81|35
1628677330000|2021-08-11 10:22:10|3246.27|3237.57|3245.39|3236.69|3246.34|3237.64|3245.36|3236.66|38
1628677340000|2021-08-11 10:22:20|3245.51|3236.81|3244.62|3235.92|3245.97|3237.27|3244.57|3235.87|32
1628677350000|2021-08-11 10:22:30|3244.39|3235.69|3244.57|3235.87|3245.23|3236.53|3244.36|3235.66|36
1628677360000|2021-08-11 10:22:40|3244.02|3235.32|3243.04|3234.34|3244.07|3235.37|3242.78|3234.08|34
1628677370000|2021-08-11 10:22:50|3244.18|3235.48|3244.75|3236.05|3245.57|3236.87|3243.6|3234.9|39
1628677380000|2021-08-11 10:23:00|3244.82|3236.12|3246.1|3237.4|3246.22|3237.52|3244.78|3236.08|31
1628677390000|2021-08-11 10:23:10|3246.19|3237.49|3245.32|3236.62|3246.19|3237.49|3244.96|3236.26|32
1628677400000|2021-08-11 10:23:20|3245.34|3236.64|3243.29|3234.59|3245.74|3237.04|3243.26|3234.56|34
1628677410000|2021-08-11 10:23:30|3243.21|3234.51|3242.92|3234.22|3244.09|3235.39|3242.92|3234.22|37
1628677420000|2021-08-11 10:23:40|3242.7|3234|3241.17|3232.47|3243.04|3234.34|3241.04|3232.34|33
1628677430000|2021-08-11 10:23:50|3241.29|3232.59|3242.35|3233.65|3242.35|3233.65|3241.07|3232.37|31
1628677440000|2021-08-11 10:24:00|3242.52|3233.82|3241.78|3233.08|3242.57|3233.87|3240.67|3231.97|40
1628677450000|2021-08-11 10:24:10|3241.82|3233.12|3240.53|3231.83|3241.82|3233.12|3240.53|3231.83|35
1628677460000|2021-08-11 10:24:20|3240.39|3231.69|3239.41|3230.71|3240.39|3231.69|3239|3230.3|36
1628677470000|2021-08-11 10:24:30|3239.42|3230.72|3239.27|3230.57|3240.21|3231.51|3239.01|3230.31|38
1628677480000|2021-08-11 10:24:40|3239.47|3230.77|3239.66|3230.96|3239.76|3231.06|3239.22|3230.52|35
1628677490000|2021-08-11 10:24:50|3239.85|3231.15|3237.84|3229.14|3240.07|3231.37|3237.72|3229.02|38
1628677500000|2021-08-11 10:25:00|3237.88|3229.18|3236.17|3227.47|3237.9|3229.2|3236.17|3227.47|31
1628677510000|2021-08-11 10:25:10|3236.22|3227.52|3236.13|3227.43|3236.33|3227.63|3235.48|3226.78|35
1628677520000|2021-08-11 10:25:20|3236.25|3227.55|3235.29|3226.59|3236.3|3227.6|3235.29|3226.59|19
1628677530000|2021-08-11 10:25:30|3235.37|3226.67|3234.54|3225.84|3235.46|3226.76|3234.43|3225.73|33
1628677540000|2021-08-11 10:25:40|3234.57|3225.87|3234.24|3225.54|3234.82|3226.12|3234.24|3225.54|25
1628677550000|2021-08-11 10:25:50|3234.4|3225.7|3234.41|3225.71|3234.68|3225.98|3234.22|3225.52|27
1628677560000|2021-08-11 10:26:00|3234.52|3225.82|3235.87|3227.17|3235.93|3227.23|3233.99|3225.29|36
1628677570000|2021-08-11 10:26:10|3235.94|3227.24|3235.35|3226.65|3236.68|3227.98|3235.35|3226.65|36
1628677580000|2021-08-11 10:26:20|3235.18|3226.48|3236.44|3227.74|3236.44|3227.74|3234.92|3226.22|37
1628677590000|2021-08-11 10:26:30|3236.16|3227.46|3234.53|3225.83|3236.32|3227.62|3234.53|3225.83|34
1628677600000|2021-08-11 10:26:40|3234.52|3225.82|3229.12|3220.42|3234.52|3225.82|3229.12|3220.42|37
1628677610000|2021-08-11 10:26:50|3229.22|3220.52|3228.7|3220|3229.37|3220.67|3228.15|3219.45|37
1628677620000|2021-08-11 10:27:00|3228.69|3219.99|3226.47|3217.77|3228.81|3220.11|3225.11|3216.41|36
1628677630000|2021-08-11 10:27:10|3226.92|3218.22|3228.48|3219.78|3228.68|3219.98|3226.92|3218.22|39
1628677640000|2021-08-11 10:27:20|3228.4|3219.7|3227.92|3219.22|3230.01|3221.31|3227.92|3219.22|35
1628677650000|2021-08-11 10:27:30|3226.9|3218.2|3226.84|3218.14|3228.35|3219.65|3226.74|3218.04|36
1628677660000|2021-08-11 10:27:40|3226.85|3218.15|3226.1|3217.4|3226.96|3218.26|3224.73|3216.03|37
1628677670000|2021-08-11 10:27:50|3225.81|3217.11|3221.63|3212.93|3225.84|3217.14|3221.63|3212.93|38
1628677680000|2021-08-11 10:28:00|3221.44|3212.74|3224.76|3216.06|3225.07|3216.37|3221.44|3212.74|35
1628677690000|2021-08-11 10:28:10|3225.04|3216.34|3222.08|3213.38|3225.13|3216.43|3221.86|3213.16|37
1628677700000|2021-08-11 10:28:20|3222.57|3213.87|3219.17|3210.47|3223.09|3214.39|3218.2|3209.5|36
1628677710000|2021-08-11 10:28:30|3218.74|3210.04|3217.33|3208.63|3218.74|3210.04|3217.23|3208.53|38
1628677720000|2021-08-11 10:28:40|3217.35|3208.65|3219.32|3210.62|3219.89|3211.19|3216.96|3208.26|36
1628677730000|2021-08-11 10:28:50|3219.3|3210.6|3220.92|3212.22|3220.92|3212.22|3219.3|3210.6|35
1628677740000|2021-08-11 10:29:00|3220.83|3212.13|3217.92|3209.22|3221.16|3212.46|3217.88|3209.18|39
1628677750000|2021-08-11 10:29:10|3217.93|3209.23|3220.67|3211.97|3220.73|3212.03|3217.89|3209.19|39
1628677760000|2021-08-11 10:29:20|3220.87|3212.17|3223.29|3214.59|3223.29|3214.59|3220.74|3212.04|36
1628677770000|2021-08-11 10:29:30|3223.4|3214.7|3223.24|3214.54|3224.22|3215.52|3223.11|3214.41|37
1628677780000|2021-08-11 10:29:40|3223.17|3214.47|3224.65|3215.95|3224.88|3216.18|3222.92|3214.22|39
1628677790000|2021-08-11 10:29:50|3224.84|3216.14|3225.9|3217.2|3225.93|3217.23|3224.36|3215.66|36
1628677800000|2021-08-11 10:30:00|3225.89|3217.19|3225.94|3217.24|3226.22|3217.52|3224.59|3215.89|36
1628677810000|2021-08-11 10:30:10|3225.83|3217.13|3224.48|3215.78|3226.09|3217.39|3224.33|3215.63|39
1628677820000|2021-08-11 10:30:20|3224.34|3215.64|3222.95|3214.25|3224.4|3215.7|3222.95|3214.25|35
1628677830000|2021-08-11 10:30:30|3222.84|3214.14|3221.88|3213.18|3222.98|3214.28|3221.39|3212.69|39
1628677840000|2021-08-11 10:30:40|3221.78|3213.08|3222.51|3213.81|3223.06|3214.36|3221.66|3212.96|36
1628677850000|2021-08-11 10:30:50|3222.39|3213.69|3221.24|3212.54|3222.39|3213.69|3221.14|3212.44|37
1628677860000|2021-08-11 10:31:00|3221.22|3212.52|3217.84|3209.14|3221.91|3213.21|3217.66|3208.96|39
1628677870000|2021-08-11 10:31:10|3217.95|3209.25|3216.63|3207.93|3218.01|3209.31|3215.76|3207.06|36
1628677880000|2021-08-11 10:31:20|3216.75|3208.05|3215.91|3207.21|3216.75|3208.05|3215.26|3206.56|40
1628677890000|2021-08-11 10:31:30|3216|3207.3|3217.9|3209.2|3219.05|3210.35|3215.91|3207.21|40
1628677900000|2021-08-11 10:31:40|3217.72|3209.02|3218.89|3210.19|3219.03|3210.33|3216.14|3207.44|39
1628677910000|2021-08-11 10:31:50|3219.05|3210.35|3219.03|3210.33|3220.02|3211.32|3218.87|3210.17|39
1628677920000|2021-08-11 10:32:00|3219.01|3210.31|3222.15|3213.45|3222.4|3213.7|3218.93|3210.23|40
1628677930000|2021-08-11 10:32:10|3221.86|3213.16|3223.27|3214.57|3223.84|3215.14|3221.75|3213.05|38
1628677940000|2021-08-11 10:32:20|3222.97|3214.27|3225.12|3216.42|3225.12|3216.42|3222.97|3214.27|35
1628677950000|2021-08-11 10:32:30|3225.46|3216.76|3224.07|3215.37|3226.01|3217.31|3224.07|3215.37|38
1628677960000|2021-08-11 10:32:40|3224.85|3216.15|3224.69|3215.99|3225.77|3217.07|3224.5|3215.8|39
1628677970000|2021-08-11 10:32:50|3224.6|3215.9|3225.31|3216.61|3225.89|3217.19|3224.41|3215.71|32
1628677980000|2021-08-11 10:33:00|3225.34|3216.64|3226.03|3217.33|3226.03|3217.33|3224.8|3216.1|29
1628677990000|2021-08-11 10:33:10|3226.04|3217.34|3228.31|3219.61|3228.44|3219.74|3226.04|3217.34|33
1628678000000|2021-08-11 10:33:20|3228.58|3219.88|3231|3222.3|3231|3222.3|3228.54|3219.84|38
1628678010000|2021-08-11 10:33:30|3231.03|3222.33|3229.37|3220.67|3231.03|3222.33|3228.35|3219.65|39
1628678020000|2021-08-11 10:33:40|3229.31|3220.61|3231.95|3223.25|3231.95|3223.25|3229.12|3220.42|38
1628678030000|2021-08-11 10:33:50|3231.63|3222.93|3230.83|3222.13|3232.9|3224.2|3230.79|3222.09|38
1628678040000|2021-08-11 10:34:00|3230.94|3222.24|3227.21|3218.51|3231.23|3222.53|3226.72|3218.02|39
1628678050000|2021-08-11 10:34:10|3227.2|3218.5|3231.54|3222.84|3231.54|3222.84|3227.2|3218.5|39
1628678060000|2021-08-11 10:34:20|3230.29|3221.59|3233.14|3224.44|3233.26|3224.56|3230.29|3221.59|38
1628678070000|2021-08-11 10:34:30|3232.77|3224.07|3234.55|3225.85|3235.25|3226.55|3232.77|3224.07|36
1628678080000|2021-08-11 10:34:40|3234.54|3225.84|3236.32|3227.62|3237.87|3229.17|3234.2|3225.5|37
1628678090000|2021-08-11 10:34:50|3237.28|3228.58|3236.53|3227.83|3237.28|3228.58|3235.5|3226.8|37
1628678100000|2021-08-11 10:35:00|3236.33|3227.63|3234.73|3226.03|3236.33|3227.63|3234.57|3225.87|35
1628678110000|2021-08-11 10:35:10|3234.65|3225.95|3235.03|3226.33|3235.11|3226.41|3233.59|3224.89|31
1628678120000|2021-08-11 10:35:20|3235.04|3226.34|3234.95|3226.25|3235.36|3226.66|3234.54|3225.84|30
1628678130000|2021-08-11 10:35:30|3234.98|3226.28|3234.77|3226.07|3235.04|3226.34|3234.65|3225.95|21
1628678140000|2021-08-11 10:35:40|3234.49|3225.79|3231.17|3222.47|3234.49|3225.79|3231.17|3222.47|35
1628678150000|2021-08-11 10:35:50|3231.16|3222.46|3231.65|3222.95|3232.69|3223.99|3231.07|3222.37|34
1628678160000|2021-08-11 10:36:00|3231.64|3222.94|3232.16|3223.46|3232.16|3223.46|3230.25|3221.55|32
1628678170000|2021-08-11 10:36:10|3232.25|3223.55|3231.47|3222.77|3232.83|3224.13|3231.47|3222.77|30
1628678180000|2021-08-11 10:36:20|3231.53|3222.83|3232.84|3224.14|3233.21|3224.51|3231.53|3222.83|36
1628678190000|2021-08-11 10:36:30|3232.39|3223.69|3233.41|3224.71|3233.59|3224.89|3232.39|3223.69|27
1628678200000|2021-08-11 10:36:40|3233.42|3224.72|3232.28|3223.58|3233.66|3224.96|3232.28|3223.58|23
1628678210000|2021-08-11 10:36:50|3232.23|3223.53|3231.66|3222.96|3233.14|3224.44|3231.31|3222.61|30
1628678220000|2021-08-11 10:37:00|3231.02|3222.32|3231.28|3222.58|3231.8|3223.1|3230.17|3221.47|32
1628678230000|2021-08-11 10:37:10|3231.26|3222.56|3233.67|3224.97|3234.74|3226.04|3231.22|3222.52|38
1628678240000|2021-08-11 10:37:20|3233.32|3224.62|3230.62|3221.92|3233.97|3225.27|3230.29|3221.59|38
1628678250000|2021-08-11 10:37:30|3230.69|3221.99|3231.67|3222.97|3232.32|3223.62|3230.41|3221.71|37
1628678260000|2021-08-11 10:37:40|3231.56|3222.86|3230.5|3221.8|3231.65|3222.95|3229.55|3220.85|37
1628678270000|2021-08-11 10:37:50|3230.53|3221.83|3230.79|3222.09|3230.91|3222.21|3229.7|3221|37
1628678280000|2021-08-11 10:38:00|3230.4|3221.7|3227.27|3218.57|3231.27|3222.57|3226.96|3218.26|39
1628678290000|2021-08-11 10:38:10|3227.76|3219.06|3225.06|3216.36|3228.11|3219.41|3224.88|3216.18|39
1628678300000|2021-08-11 10:38:20|3225.31|3216.61|3227.04|3218.34|3227.04|3218.34|3225.16|3216.46|37
1628678310000|2021-08-11 10:38:30|3226.83|3218.13|3225.95|3217.25|3227.15|3218.45|3225.85|3217.15|33
1628678320000|2021-08-11 10:38:40|3225.45|3216.75|3225.68|3216.98|3226.29|3217.59|3225.24|3216.54|34
1628678330000|2021-08-11 10:38:50|3225.91|3217.21|3225.58|3216.88|3226.1|3217.4|3225.41|3216.71|27
1628678340000|2021-08-11 10:39:00|3225.69|3216.99|3225.64|3216.94|3226.03|3217.33|3225.56|3216.86|32
1628678350000|2021-08-11 10:39:10|3225.65|3216.95|3226.02|3217.32|3226.19|3217.49|3225.33|3216.63|21
1628678360000|2021-08-11 10:39:20|3226.03|3217.33|3227.38|3218.68|3228.61|3219.91|3225.64|3216.94|34
1628678370000|2021-08-11 10:39:30|3227.68|3218.98|3226.9|3218.2|3228.82|3220.12|3226.15|3217.45|39
1628678380000|2021-08-11 10:39:40|3226.64|3217.94|3225.39|3216.69|3226.9|3218.2|3225.2|3216.5|32
1628678390000|2021-08-11 10:39:50|3225.44|3216.74|3225.33|3216.63|3226.17|3217.47|3225.17|3216.47|28
1628678400000|2021-08-11 10:40:00|3225.37|3216.67|3225.66|3216.96|3225.99|3217.29|3225.32|3216.62|20
1628678410000|2021-08-11 10:40:10|3225.27|3216.57|3226.91|3218.21|3226.98|3218.28|3225.02|3216.32|29
1628678420000|2021-08-11 10:40:20|3226.9|3218.2|3225.87|3217.17|3227.12|3218.42|3225.61|3216.91|15
1628678430000|2021-08-11 10:40:30|3225.78|3217.08|3226.58|3217.88|3226.68|3217.98|3225.52|3216.82|22
1628678440000|2021-08-11 10:40:40|3226.81|3218.11|3227|3218.3|3227.51|3218.81|3225.27|3216.57|31
1628678450000|2021-08-11 10:40:50|3227.46|3218.76|3228.23|3219.53|3228.43|3219.73|3227.02|3218.32|35
1628678460000|2021-08-11 10:41:00|3227.84|3219.14|3231.33|3222.63|3231.33|3222.63|3227.84|3219.14|35
1628678470000|2021-08-11 10:41:10|3230.8|3222.1|3232.49|3223.79|3233.19|3224.49|3230.68|3221.98|36
1628678480000|2021-08-11 10:41:20|3232.3|3223.6|3230.86|3222.16|3232.58|3223.88|3230.86|3222.16|31
1628678490000|2021-08-11 10:41:30|3231.08|3222.38|3232.24|3223.54|3232.24|3223.54|3230.57|3221.87|36
1628678500000|2021-08-11 10:41:40|3232.29|3223.59|3233.04|3224.34|3233.12|3224.42|3232.13|3223.43|32
1628678510000|2021-08-11 10:41:50|3232.19|3223.49|3231.98|3223.28|3233.31|3224.61|3231.98|3223.28|28
1628678520000|2021-08-11 10:42:00|3232.28|3223.58|3233.2|3224.5|3233.2|3224.5|3230.98|3222.28|35
1628678530000|2021-08-11 10:42:10|3233.17|3224.47|3234.53|3225.83|3234.53|3225.83|3233.17|3224.47|32
1628678540000|2021-08-11 10:42:20|3234.21|3225.51|3233.99|3225.29|3234.69|3225.99|3233.14|3224.44|22
1628678550000|2021-08-11 10:42:30|3233.97|3225.27|3234.08|3225.38|3234.33|3225.63|3232.87|3224.17|27
1628678560000|2021-08-11 10:42:40|3234.05|3225.35|3234.04|3225.34|3234.05|3225.35|3233.44|3224.74|13
1628678570000|2021-08-11 10:42:50|3233.88|3225.18|3233.91|3225.21|3234.06|3225.36|3233.37|3224.67|10
1628678580000|2021-08-11 10:43:00|3233.42|3224.72|3233.64|3224.94|3234.84|3226.14|3233.42|3224.72|29
1628678590000|2021-08-11 10:43:10|3234.02|3225.32|3233.32|3224.62|3234.72|3226.02|3233.32|3224.62|29
1628678600000|2021-08-11 10:43:20|3233.65|3224.95|3233.64|3224.94|3234.24|3225.54|3233.06|3224.36|38
1628678610000|2021-08-11 10:43:30|3233.63|3224.93|3229.77|3221.07|3233.86|3225.16|3229.41|3220.71|37
1628678620000|2021-08-11 10:43:40|3229.86|3221.16|3232.3|3223.6|3232.3|3223.6|3229.86|3221.16|37
1628678630000|2021-08-11 10:43:50|3232.35|3223.65|3231.52|3222.82|3233.07|3224.37|3231.52|3222.82|35
1628678640000|2021-08-11 10:44:00|3231.62|3222.92|3233.02|3224.32|3233.07|3224.37|3231.3|3222.6|32
1628678650000|2021-08-11 10:44:10|3233.07|3224.37|3233.62|3224.92|3233.62|3224.92|3232.51|3223.81|31
1628678660000|2021-08-11 10:44:20|3233.63|3224.93|3233.65|3224.95|3234.02|3225.32|3232.23|3223.53|38
1628678670000|2021-08-11 10:44:30|3233.57|3224.87|3231.21|3222.51|3233.64|3224.94|3230.44|3221.74|39
1628678680000|2021-08-11 10:44:40|3231.45|3222.75|3229.87|3221.17|3231.45|3222.75|3229.09|3220.39|39
1628678690000|2021-08-11 10:44:50|3229.68|3220.98|3229.84|3221.14|3230.2|3221.5|3229.68|3220.98|35
1628678700000|2021-08-11 10:45:00|3229.85|3221.15|3229.4|3220.7|3231.15|3222.45|3229.23|3220.53|32
1628678710000|2021-08-11 10:45:10|3229.37|3220.67|3230.21|3221.51|3230.55|3221.85|3229.17|3220.47|35
1628678720000|2021-08-11 10:45:20|3230.28|3221.58|3229.17|3220.47|3230.82|3222.12|3229.17|3220.47|37
1628678730000|2021-08-11 10:45:30|3229.19|3220.49|3230.48|3221.78|3230.55|3221.85|3229.11|3220.41|36
1628678740000|2021-08-11 10:45:40|3230.44|3221.74|3232.08|3223.38|3232.08|3223.38|3229.1|3220.4|37
1628678750000|2021-08-11 10:45:50|3231.94|3223.24|3232.41|3223.71|3233.49|3224.79|3231.57|3222.87|37
1628678760000|2021-08-11 10:46:00|3232.4|3223.7|3234.01|3225.31|3234.11|3225.41|3232.4|3223.7|37
1628678770000|2021-08-11 10:46:10|3233.89|3225.19|3233.21|3224.51|3233.89|3225.19|3232.76|3224.06|37
1628678780000|2021-08-11 10:46:20|3233.2|3224.5|3234.07|3225.37|3234.07|3225.37|3232.74|3224.04|38
1628678790000|2021-08-11 10:46:30|3234.1|3225.4|3233.06|3224.36|3234.18|3225.48|3232.9|3224.2|34
1628678800000|2021-08-11 10:46:40|3233.08|3224.38|3232.84|3224.14|3233.8|3225.1|3232.84|3224.14|34
1628678810000|2021-08-11 10:46:50|3232.89|3224.19|3233.08|3224.38|3233.99|3225.29|3232.63|3223.93|34
1628678820000|2021-08-11 10:47:00|3233.1|3224.4|3233.78|3225.08|3233.91|3225.21|3232.66|3223.96|37
1628678830000|2021-08-11 10:47:10|3233.75|3225.05|3233.05|3224.35|3233.75|3225.05|3232.71|3224.01|29
1628678840000|2021-08-11 10:47:20|3232.89|3224.19|3233.09|3224.39|3233.45|3224.75|3232.47|3223.77|24
1628678850000|2021-08-11 10:47:30|3232.92|3224.22|3233.32|3224.62|3233.48|3224.78|3232.82|3224.12|32
1628678860000|2021-08-11 10:47:40|3233.35|3224.65|3233.38|3224.68|3233.42|3224.72|3233.27|3224.57|28
1628678870000|2021-08-11 10:47:50|3233.36|3224.66|3232.6|3223.9|3233.38|3224.68|3231.75|3223.05|28
1628678880000|2021-08-11 10:48:00|3232.63|3223.93|3234.61|3225.91|3234.61|3225.91|3232.63|3223.93|35
1628678890000|2021-08-11 10:48:10|3234.39|3225.69|3234.58|3225.88|3234.97|3226.27|3234.3|3225.6|34
1628678900000|2021-08-11 10:48:20|3234.5|3225.8|3234.24|3225.54|3234.76|3226.06|3234.05|3225.35|31
1628678910000|2021-08-11 10:48:30|3234.26|3225.56|3235.03|3226.33|3235.51|3226.81|3233.98|3225.28|31
1628678920000|2021-08-11 10:48:40|3235.51|3226.81|3235.56|3226.86|3235.58|3226.88|3234.65|3225.95|33
1628678930000|2021-08-11 10:48:50|3235.6|3226.9|3235.19|3226.49|3235.62|3226.92|3234.89|3226.19|30
1628678940000|2021-08-11 10:49:00|3234.89|3226.19|3232.78|3224.08|3235.22|3226.52|3232.7|3224|36
1628678950000|2021-08-11 10:49:10|3232.7|3224|3234.55|3225.85|3234.59|3225.89|3232.45|3223.75|37
1628678960000|2021-08-11 10:49:20|3234.57|3225.87|3234.94|3226.24|3234.95|3226.25|3234.17|3225.47|34
1628678970000|2021-08-11 10:49:30|3234.99|3226.29|3234.69|3225.99|3235.09|3226.39|3234.1|3225.4|32
1628678980000|2021-08-11 10:49:40|3234.26|3225.56|3234.16|3225.46|3234.7|3226|3233.9|3225.2|39
1628678990000|2021-08-11 10:49:50|3234.19|3225.49|3234.47|3225.77|3234.72|3226.02|3233.82|3225.12|37
1628679000000|2021-08-11 10:50:00|3234.45|3225.75|3234.81|3226.11|3234.92|3226.22|3234.26|3225.56|34
1628679010000|2021-08-11 10:50:10|3234.82|3226.12|3232.26|3223.56|3235.09|3226.39|3232.26|3223.56|37
1628679020000|2021-08-11 10:50:20|3232.33|3223.63|3231.41|3222.71|3232.48|3223.78|3231.05|3222.35|35
1628679030000|2021-08-11 10:50:30|3231.44|3222.74|3231.7|3223|3232.06|3223.36|3231|3222.3|35
1628679040000|2021-08-11 10:50:40|3231.64|3222.94|3232.11|3223.41|3232.11|3223.41|3230.86|3222.16|35
1628679050000|2021-08-11 10:50:50|3231.69|3222.99|3231.59|3222.89|3232.55|3223.85|3231.52|3222.82|35
1628679060000|2021-08-11 10:51:00|3231.57|3222.87|3231.88|3223.18|3232.46|3223.76|3231.44|3222.74|32
1628679070000|2021-08-11 10:51:10|3231.82|3223.12|3229.75|3221.05|3231.82|3223.12|3229.61|3220.91|35
1628679080000|2021-08-11 10:51:20|3229.8|3221.1|3229.6|3220.9|3230.6|3221.9|3229.6|3220.9|34
1628679090000|2021-08-11 10:51:30|3229.61|3220.91|3229.77|3221.07|3230.04|3221.34|3229.21|3220.51|36
1628679100000|2021-08-11 10:51:40|3229.76|3221.06|3231.1|3222.4|3231.58|3222.88|3229.38|3220.68|36
1628679110000|2021-08-11 10:51:50|3231.09|3222.39|3232.27|3223.57|3233.17|3224.47|3231.02|3222.32|35
1628679120000|2021-08-11 10:52:00|3232.15|3223.45|3233.68|3224.98|3234.24|3225.54|3231.97|3223.27|29
1628679130000|2021-08-11 10:52:10|3233.6|3224.9|3235.65|3226.95|3235.65|3226.95|3233.57|3224.87|24
1628679140000|2021-08-11 10:52:20|3235.64|3226.94|3234.83|3226.13|3235.64|3226.94|3234.39|3225.69|28
1628679150000|2021-08-11 10:52:30|3234.41|3225.71|3233.93|3225.23|3235.04|3226.34|3233.62|3224.92|24
1628679160000|2021-08-11 10:52:40|3234.22|3225.52|3234.24|3225.54|3235.05|3226.35|3233.47|3224.77|38
1628679170000|2021-08-11 10:52:50|3234.31|3225.61|3234.39|3225.69|3235.22|3226.52|3234.13|3225.43|31
1628679180000|2021-08-11 10:53:00|3234.41|3225.71|3234.64|3225.94|3235.44|3226.74|3234.41|3225.71|37
1628679190000|2021-08-11 10:53:10|3234.63|3225.93|3235.16|3226.46|3235.43|3226.73|3233.77|3225.07|37
1628679200000|2021-08-11 10:53:20|3235.21|3226.51|3234.17|3225.47|3235.27|3226.57|3234.17|3225.47|36
1628679210000|2021-08-11 10:53:30|3234.13|3225.43|3234.28|3225.58|3234.52|3225.82|3233.78|3225.08|26
1628679220000|2021-08-11 10:53:40|3234.29|3225.59|3234.64|3225.94|3235.54|3226.84|3233.65|3224.95|32
1628679230000|2021-08-11 10:53:50|3234.61|3225.91|3235.98|3227.28|3235.98|3227.28|3234.21|3225.51|34
1628679240000|2021-08-11 10:54:00|3236.06|3227.36|3235.25|3226.55|3236.06|3227.36|3234.37|3225.67|32
1628679250000|2021-08-11 10:54:10|3235.02|3226.32|3235.77|3227.07|3235.82|3227.12|3234.47|3225.77|28
1628679260000|2021-08-11 10:54:20|3235.76|3227.06|3235.08|3226.38|3236.16|3227.46|3234.29|3225.59|34
1628679270000|2021-08-11 10:54:30|3235.06|3226.36|3235.36|3226.66|3235.73|3227.03|3235.06|3226.36|29
1628679280000|2021-08-11 10:54:40|3235.48|3226.78|3235.6|3226.9|3235.73|3227.03|3234.97|3226.27|35
1628679290000|2021-08-11 10:54:50|3235.54|3226.84|3236.42|3227.72|3236.62|3227.92|3235.38|3226.68|30
1628679300000|2021-08-11 10:55:00|3236.34|3227.64|3236.41|3227.71|3236.71|3228.01|3236.01|3227.31|34
1628679310000|2021-08-11 10:55:10|3236.39|3227.69|3234.97|3226.27|3236.39|3227.69|3234.97|3226.27|30
1628679320000|2021-08-11 10:55:20|3235.14|3226.44|3234.98|3226.28|3235.32|3226.62|3234.97|3226.27|31
1628679330000|2021-08-11 10:55:30|3235.07|3226.37|3234.72|3226.02|3235.38|3226.68|3234.32|3225.62|36
1628679340000|2021-08-11 10:55:40|3234.67|3225.97|3234.71|3226.01|3234.73|3226.03|3234.06|3225.36|30
1628679350000|2021-08-11 10:55:50|3234.68|3225.98|3234.55|3225.85|3235.21|3226.51|3234.49|3225.79|31
1628679360000|2021-08-11 10:56:00|3234.52|3225.82|3233.99|3225.29|3235.43|3226.73|3233.99|3225.29|32
1628679370000|2021-08-11 10:56:10|3234.01|3225.31|3234.23|3225.53|3235.31|3226.61|3233.79|3225.09|38
1628679380000|2021-08-11 10:56:20|3234.25|3225.55|3232.36|3223.66|3234.59|3225.89|3232.26|3223.56|31
1628679390000|2021-08-11 10:56:30|3232.86|3224.16|3232.49|3223.79|3233.1|3224.4|3232.33|3223.63|35
1628679400000|2021-08-11 10:56:40|3232.46|3223.76|3235.12|3226.42|3235.52|3226.82|3232.46|3223.76|34
1628679410000|2021-08-11 10:56:50|3235.32|3226.62|3233.47|3224.77|3235.4|3226.7|3233.47|3224.77|38
1628679420000|2021-08-11 10:57:00|3233.52|3224.82|3235.59|3226.89|3235.59|3226.89|3233.52|3224.82|33
1628679430000|2021-08-11 10:57:10|3235.62|3226.92|3232.5|3223.8|3235.62|3226.92|3232.5|3223.8|36
1628679440000|2021-08-11 10:57:20|3232.54|3223.84|3232.8|3224.1|3232.92|3224.22|3232.07|3223.37|34
1628679450000|2021-08-11 10:57:30|3232.75|3224.05|3233.03|3224.33|3233.03|3224.33|3232.56|3223.86|35
1628679460000|2021-08-11 10:57:40|3232.97|3224.27|3231.1|3222.4|3233.58|3224.88|3231.08|3222.38|40
1628679470000|2021-08-11 10:57:50|3231.06|3222.36|3231.96|3223.26|3232.13|3223.43|3230.56|3221.86|40
1628679480000|2021-08-11 10:58:00|3231.98|3223.28|3230.59|3221.89|3232.04|3223.34|3230.21|3221.51|37
1628679490000|2021-08-11 10:58:10|3230.37|3221.67|3230.05|3221.35|3231.61|3222.91|3229.7|3221|40
1628679500000|2021-08-11 10:58:20|3229.85|3221.15|3228.83|3220.13|3229.98|3221.28|3228.83|3220.13|25
1628679510000|2021-08-11 10:58:30|3228.74|3220.04|3226.84|3218.14|3228.91|3220.21|3226.58|3217.88|36
1628679520000|2021-08-11 10:58:40|3226.85|3218.15|3225.98|3217.28|3227.5|3218.8|3225.97|3217.27|33
1628679530000|2021-08-11 10:58:50|3225.97|3217.27|3227.77|3219.07|3228.11|3219.41|3225.97|3217.27|37
1628679540000|2021-08-11 10:59:00|3227.71|3219.01|3227.55|3218.85|3227.71|3219.01|3227|3218.3|38
1628679550000|2021-08-11 10:59:10|3227.58|3218.88|3229.73|3221.03|3229.73|3221.03|3227.58|3218.88|33
1628679560000|2021-08-11 10:59:20|3229.66|3220.96|3228.38|3219.68|3229.66|3220.96|3228.09|3219.39|33
1628679570000|2021-08-11 10:59:30|3228.36|3219.66|3229.74|3221.04|3229.89|3221.19|3228.36|3219.66|31
1628679580000|2021-08-11 10:59:40|3229.73|3221.03|3230.33|3221.63|3230.74|3222.04|3229.55|3220.85|32
1628679590000|2021-08-11 10:59:50|3230.3|3221.6|3228.88|3220.18|3230.49|3221.79|3228.88|3220.18|33
1628679600000|2021-08-11 11:00:00|3229.11|3220.41|3228.18|3219.48|3229.28|3220.58|3227.38|3218.68|39
1628679610000|2021-08-11 11:00:10|3228.15|3219.45|3227.65|3218.95|3228.15|3219.45|3227.27|3218.57|28
1628679620000|2021-08-11 11:00:20|3227.64|3218.94|3227.72|3219.02|3227.72|3219.02|3227.31|3218.61|16
1628679630000|2021-08-11 11:00:30|3227.59|3218.89|3227.58|3218.88|3227.8|3219.1|3227.57|3218.87|8
1628679640000|2021-08-11 11:00:40|3227.06|3218.36|3227.64|3218.94|3227.79|3219.09|3226.98|3218.28|22
1628679650000|2021-08-11 11:00:50|3227.75|3219.05|3226.54|3217.84|3227.75|3219.05|3226.37|3217.67|22
1628679660000|2021-08-11 11:01:00|3226.5|3217.8|3225.56|3216.86|3226.5|3217.8|3225.49|3216.79|35
1628679670000|2021-08-11 11:01:10|3225.49|3216.79|3225.9|3217.2|3225.9|3217.2|3224.26|3215.56|37
1628679680000|2021-08-11 11:01:20|3225.61|3216.91|3229.66|3220.96|3229.97|3221.27|3225.61|3216.91|34
1628679690000|2021-08-11 11:01:30|3229.65|3220.95|3228.91|3220.21|3229.91|3221.21|3228.55|3219.85|38
1628679700000|2021-08-11 11:01:40|3228.83|3220.13|3232.63|3223.93|3232.63|3223.93|3228.83|3220.13|36
1628679710000|2021-08-11 11:01:50|3232.6|3223.9|3232.71|3224.01|3232.74|3224.04|3231.79|3223.09|31
1628679720000|2021-08-11 11:02:00|3232.37|3223.67|3234.34|3225.64|3234.87|3226.17|3232.37|3223.67|36
1628679730000|2021-08-11 11:02:10|3234.36|3225.66|3234.59|3225.89|3235.03|3226.33|3233.92|3225.22|33
1628679740000|2021-08-11 11:02:20|3233.92|3225.22|3234.9|3226.2|3235.56|3226.86|3233.92|3225.22|33
1628679750000|2021-08-11 11:02:30|3234.76|3226.06|3235|3226.3|3235.88|3227.18|3234.39|3225.69|29
1628679760000|2021-08-11 11:02:40|3235.18|3226.48|3235.87|3227.17|3236.5|3227.8|3235.15|3226.45|30
1628679770000|2021-08-11 11:02:50|3235.8|3227.1|3235.12|3226.42|3236.17|3227.47|3234.52|3225.82|39
1628679780000|2021-08-11 11:03:00|3235.35|3226.65|3235.31|3226.61|3236.3|3227.6|3235.22|3226.52|35
1628679790000|2021-08-11 11:03:10|3235.39|3226.69|3235.02|3226.32|3236.4|3227.7|3234.72|3226.02|37
1628679800000|2021-08-11 11:03:20|3235.64|3226.94|3235.05|3226.35|3236.14|3227.44|3233.8|3225.1|37
1628679810000|2021-08-11 11:03:30|3234.75|3226.05|3235.05|3226.35|3235.96|3227.26|3233.92|3225.22|35
1628679820000|2021-08-11 11:03:40|3235|3226.3|3234.45|3225.75|3235|3226.3|3234.22|3225.52|13
1628679830000|2021-08-11 11:03:50|3234.47|3225.77|3234.48|3225.78|3235.22|3226.52|3234.47|3225.77|29
1628679840000|2021-08-11 11:04:00|3234.5|3225.8|3235.3|3226.6|3235.41|3226.71|3234.1|3225.4|11
1628679850000|2021-08-11 11:04:10|3235.5|3226.8|3234.57|3225.87|3235.5|3226.8|3234.57|3225.87|21
1628679860000|2021-08-11 11:04:20|3234.56|3225.86|3235.25|3226.55|3235.54|3226.84|3233.87|3225.17|18
1628679870000|2021-08-11 11:04:30|3235.2|3226.5|3235.27|3226.57|3235.81|3227.11|3234.86|3226.16|21
1628679880000|2021-08-11 11:04:40|3235.81|3227.11|3235.33|3226.63|3236.03|3227.33|3234.94|3226.24|36
1628679890000|2021-08-11 11:04:50|3235.32|3226.62|3235.44|3226.74|3236.28|3227.58|3235.32|3226.62|30
1628679900000|2021-08-11 11:05:00|3235.75|3227.05|3236.27|3227.57|3236.39|3227.69|3235.44|3226.74|31
1628679910000|2021-08-11 11:05:10|3236.28|3227.58|3237.92|3229.22|3238.03|3229.33|3236.1|3227.4|28
1628679920000|2021-08-11 11:05:20|3237.94|3229.24|3237.95|3229.25|3239.1|3230.4|3237.73|3229.03|28
1628679930000|2021-08-11 11:05:30|3237.88|3229.18|3238.3|3229.6|3238.32|3229.62|3237.67|3228.97|25
1628679940000|2021-08-11 11:05:40|3238.27|3229.57|3239.44|3230.74|3239.93|3231.23|3238.14|3229.44|32
1628679950000|2021-08-11 11:05:50|3239.31|3230.61|3241.56|3232.86|3241.96|3233.26|3238.99|3230.29|29
1628679960000|2021-08-11 11:06:00|3241.59|3232.89|3239.68|3230.98|3241.71|3233.01|3239.19|3230.49|39
1628679970000|2021-08-11 11:06:10|3239.67|3230.97|3239.26|3230.56|3239.73|3231.03|3239.1|3230.4|26
1628679980000|2021-08-11 11:06:20|3239.58|3230.88|3239.39|3230.69|3240.11|3231.41|3238.56|3229.86|34
1628679990000|2021-08-11 11:06:30|3239.07|3230.37|3239.56|3230.86|3239.56|3230.86|3238.67|3229.97|34
1628680000000|2021-08-11 11:06:40|3239.58|3230.88|3241.49|3232.79|3241.62|3232.92|3239.58|3230.88|38
1628680010000|2021-08-11 11:06:50|3241.4|3232.7|3242.57|3233.87|3242.57|3233.87|3240.99|3232.29|38
1628680020000|2021-08-11 11:07:00|3241.64|3232.94|3241.38|3232.68|3242.54|3233.84|3240.65|3231.95|34
1628680030000|2021-08-11 11:07:10|3241.37|3232.67|3241.01|3232.31|3241.37|3232.67|3240.55|3231.85|33
1628680040000|2021-08-11 11:07:20|3241|3232.3|3240.16|3231.46|3241.22|3232.52|3239.61|3230.91|36
1628680050000|2021-08-11 11:07:30|3240.17|3231.47|3241.58|3232.88|3241.58|3232.88|3239.95|3231.25|33
1628680060000|2021-08-11 11:07:40|3241.78|3233.08|3242.7|3234|3242.8|3234.1|3241.78|3233.08|36
1628680070000|2021-08-11 11:07:50|3242.59|3233.89|3243.03|3234.33|3244.16|3235.46|3242.48|3233.78|38
1628680080000|2021-08-11 11:08:00|3243.05|3234.35|3241.56|3232.86|3243.39|3234.69|3241.18|3232.48|37
1628680090000|2021-08-11 11:08:10|3241.63|3232.93|3245.13|3236.43|3245.21|3236.51|3241.34|3232.64|40
1628680100000|2021-08-11 11:08:20|3245.05|3236.35|3242.27|3233.57|3245.05|3236.35|3241.41|3232.71|39
1628680110000|2021-08-11 11:08:30|3242.66|3233.96|3244.18|3235.48|3244.63|3235.93|3241.03|3232.33|39
1628680120000|2021-08-11 11:08:40|3244.12|3235.42|3243.47|3234.77|3244.18|3235.48|3243.36|3234.66|38
1628680130000|2021-08-11 11:08:50|3243.55|3234.85|3240.95|3232.25|3243.79|3235.09|3240.91|3232.21|37
1628680140000|2021-08-11 11:09:00|3240.99|3232.29|3238.31|3229.61|3242.01|3233.31|3238.31|3229.61|38
1628680150000|2021-08-11 11:09:10|3238.65|3229.95|3238.28|3229.58|3240.26|3231.56|3238.28|3229.58|40
1628680160000|2021-08-11 11:09:20|3238.1|3229.4|3239.32|3230.62|3239.4|3230.7|3237.68|3228.98|38
1628680170000|2021-08-11 11:09:30|3239.25|3230.55|3238.62|3229.92|3239.25|3230.55|3237.79|3229.09|33
1628680180000|2021-08-11 11:09:40|3238.61|3229.91|3238.66|3229.96|3238.95|3230.25|3238.26|3229.56|36
1628680190000|2021-08-11 11:09:50|3238.82|3230.12|3238.63|3229.93|3239.08|3230.38|3238.63|3229.93|31
1628680200000|2021-08-11 11:10:00|3238.71|3230.01|3239.59|3230.89|3239.74|3231.04|3238.21|3229.51|31
1628680210000|2021-08-11 11:10:10|3239.88|3231.18|3239.09|3230.39|3239.92|3231.22|3238.55|3229.85|38
1628680220000|2021-08-11 11:10:20|3239.39|3230.69|3239.79|3231.09|3239.95|3231.25|3238.92|3230.22|38
1628680230000|2021-08-11 11:10:30|3239.77|3231.07|3237.57|3228.87|3239.83|3231.13|3237.45|3228.75|40
1628680240000|2021-08-11 11:10:40|3237.55|3228.85|3238.01|3229.31|3238.09|3229.39|3237.25|3228.55|21
1628680250000|2021-08-11 11:10:50|3237.9|3229.2|3238.89|3230.19|3238.89|3230.19|3237.72|3229.02|26
1628680260000|2021-08-11 11:11:00|3238.8|3230.1|3238.85|3230.15|3239|3230.3|3238.45|3229.75|31
1628680270000|2021-08-11 11:11:10|3239|3230.3|3239.46|3230.76|3240|3231.3|3238.7|3230|34
1628680280000|2021-08-11 11:11:20|3239.41|3230.71|3238.13|3229.43|3239.5|3230.8|3238.13|3229.43|36
1628680290000|2021-08-11 11:11:30|3237.96|3229.26|3236.51|3227.81|3238.25|3229.55|3236.4|3227.7|36
1628680300000|2021-08-11 11:11:40|3236.5|3227.8|3236.48|3227.78|3236.78|3228.08|3236.35|3227.65|24
1628680310000|2021-08-11 11:11:50|3236.6|3227.9|3236.13|3227.43|3236.76|3228.06|3236.13|3227.43|26
1628680320000|2021-08-11 11:12:00|3236.41|3227.71|3235.76|3227.06|3236.85|3228.15|3234.88|3226.18|33
1628680330000|2021-08-11 11:12:10|3236.2|3227.5|3236.26|3227.56|3237.3|3228.6|3236.02|3227.32|38
1628680340000|2021-08-11 11:12:20|3236.28|3227.58|3237.77|3229.07|3238.2|3229.5|3235.84|3227.14|36
1628680350000|2021-08-11 11:12:30|3237.31|3228.61|3236.62|3227.92|3237.58|3228.88|3236.16|3227.46|37
1628680360000|2021-08-11 11:12:40|3236.57|3227.87|3236.97|3228.27|3237.63|3228.93|3236.11|3227.41|27
1628680370000|2021-08-11 11:12:50|3237.18|3228.48|3237.28|3228.58|3237.68|3228.98|3236.97|3228.27|23
1628680380000|2021-08-11 11:13:00|3237.03|3228.33|3237.32|3228.62|3237.4|3228.7|3237.03|3228.33|20
1628680390000|2021-08-11 11:13:10|3237.15|3228.45|3238.5|3229.8|3238.99|3230.29|3236.85|3228.15|27
1628680400000|2021-08-11 11:13:20|3238.48|3229.78|3239.47|3230.77|3239.47|3230.77|3238.42|3229.72|19
1628680410000|2021-08-11 11:13:30|3239.49|3230.79|3237.79|3229.09|3239.49|3230.79|3237.79|3229.09|29
1628680420000|2021-08-11 11:13:40|3237.77|3229.07|3239.08|3230.38|3239.25|3230.55|3237.43|3228.73|34
1628680430000|2021-08-11 11:13:50|3239.09|3230.39|3238.89|3230.19|3239.35|3230.65|3238.58|3229.88|29
1628680440000|2021-08-11 11:14:00|3238.88|3230.18|3236.94|3228.24|3238.97|3230.27|3236.86|3228.16|35
1628680450000|2021-08-11 11:14:10|3237.15|3228.45|3238.76|3230.06|3238.83|3230.13|3237.15|3228.45|37
1628680460000|2021-08-11 11:14:20|3238.74|3230.04|3237.48|3228.78|3238.8|3230.1|3236.84|3228.14|33
1628680470000|2021-08-11 11:14:30|3237.41|3228.71|3237.43|3228.73|3237.43|3228.73|3236.5|3227.8|30
1628680480000|2021-08-11 11:14:40|3237.31|3228.61|3236.76|3228.06|3237.42|3228.72|3236.68|3227.98|37
1628680490000|2021-08-11 11:14:50|3236.73|3228.03|3237.97|3229.27|3238.38|3229.68|3236.73|3228.03|25
1628680500000|2021-08-11 11:15:00|3237.88|3229.18|3236.1|3227.4|3238.16|3229.46|3235.78|3227.08|34
1628680510000|2021-08-11 11:15:10|3236.12|3227.42|3237.05|3228.35|3237.05|3228.35|3236.01|3227.31|36
1628680520000|2021-08-11 11:15:20|3236.94|3228.24|3235.43|3226.73|3237|3228.3|3235.43|3226.73|36
1628680530000|2021-08-11 11:15:30|3235.52|3226.82|3236.39|3227.69|3236.5|3227.8|3235.25|3226.55|30
1628680540000|2021-08-11 11:15:40|3236.19|3227.49|3235.51|3226.81|3236.19|3227.49|3235.45|3226.75|31
1628680550000|2021-08-11 11:15:50|3235.48|3226.78|3235.47|3226.77|3235.49|3226.79|3234.22|3225.52|37
1628680560000|2021-08-11 11:16:00|3235.79|3227.09|3235.57|3226.87|3235.79|3227.09|3234.82|3226.12|35
1628680570000|2021-08-11 11:16:10|3235.46|3226.76|3235.16|3226.46|3235.71|3227.01|3235.08|3226.38|37
1628680580000|2021-08-11 11:16:20|3234.81|3226.11|3234.48|3225.78|3235.06|3226.36|3234.17|3225.47|24
1628680590000|2021-08-11 11:16:30|3234.5|3225.8|3235.35|3226.65|3235.35|3226.65|3233.12|3224.42|38
1628680600000|2021-08-11 11:16:40|3235.03|3226.33|3238.96|3230.26|3238.96|3230.26|3235.01|3226.31|38
1628680610000|2021-08-11 11:16:50|3239.63|3230.93|3240.13|3231.43|3240.13|3231.43|3238.97|3230.27|35
1628680620000|2021-08-11 11:17:00|3240.11|3231.41|3240.25|3231.55|3240.42|3231.72|3239.44|3230.74|35
1628680630000|2021-08-11 11:17:10|3240.44|3231.74|3242.5|3233.8|3242.62|3233.92|3240.44|3231.74|37
1628680640000|2021-08-11 11:17:20|3242.61|3233.91|3244.28|3235.58|3245.63|3236.93|3242.53|3233.83|36
1628680650000|2021-08-11 11:17:30|3244.41|3235.71|3245.12|3236.42|3245.5|3236.8|3243.87|3235.17|37
1628680660000|2021-08-11 11:17:40|3245.19|3236.49|3244.49|3235.79|3245.68|3236.98|3243.79|3235.09|39
1628680670000|2021-08-11 11:17:50|3244.5|3235.8|3243.74|3235.04|3244.5|3235.8|3242.95|3234.25|37
1628680680000|2021-08-11 11:18:00|3243.64|3234.94|3242.78|3234.08|3243.94|3235.24|3242.75|3234.05|38
1628680690000|2021-08-11 11:18:10|3242.79|3234.09|3243.17|3234.47|3243.23|3234.53|3241.6|3232.9|36
1628680700000|2021-08-11 11:18:20|3243.15|3234.45|3241.79|3233.09|3243.29|3234.59|3241.79|3233.09|31
1628680710000|2021-08-11 11:18:30|3241.77|3233.07|3242.27|3233.57|3242.6|3233.9|3241.75|3233.05|30
1628680720000|2021-08-11 11:18:40|3242.31|3233.61|3242.39|3233.69|3242.8|3234.1|3242.24|3233.54|32
1628680730000|2021-08-11 11:18:50|3242.4|3233.7|3242.14|3233.44|3242.4|3233.7|3241.65|3232.95|33
1628680740000|2021-08-11 11:19:00|3242.22|3233.52|3239.7|3231|3242.22|3233.52|3239.7|3231|27
1628680750000|2021-08-11 11:19:10|3239.29|3230.59|3238.96|3230.26|3239.75|3231.05|3237.93|3229.23|38
1628680760000|2021-08-11 11:19:20|3239.1|3230.4|3240.72|3232.02|3241.03|3232.33|3239.1|3230.4|38
1628680770000|2021-08-11 11:19:30|3240.53|3231.83|3239.85|3231.15|3240.53|3231.83|3239.1|3230.4|33
1628680780000|2021-08-11 11:19:40|3239.9|3231.2|3240.04|3231.34|3240.36|3231.66|3239.89|3231.19|23
1628680790000|2021-08-11 11:19:50|3239.97|3231.27|3239.96|3231.26|3239.97|3231.27|3239.65|3230.95|20
1628680800000|2021-08-11 11:20:00|3239.94|3231.24|3241.04|3232.34|3241.18|3232.48|3239.64|3230.94|28
1628680810000|2021-08-11 11:20:10|3241.05|3232.35|3241.43|3232.73|3241.48|3232.78|3240.89|3232.19|22
1628680820000|2021-08-11 11:20:20|3241.46|3232.76|3241.21|3232.51|3241.54|3232.84|3240.8|3232.1|21
1628680830000|2021-08-11 11:20:30|3241.18|3232.48|3242.55|3233.85|3242.55|3233.85|3240.83|3232.13|27
1628680840000|2021-08-11 11:20:40|3242.72|3234.02|3242.53|3233.83|3243.59|3234.89|3242.16|3233.46|39
1628680850000|2021-08-11 11:20:50|3242.37|3233.67|3242.19|3233.49|3242.5|3233.8|3242.11|3233.41|36
1628680860000|2021-08-11 11:21:00|3242.16|3233.46|3243.62|3234.92|3243.97|3235.27|3241.28|3232.58|38
1628680870000|2021-08-11 11:21:10|3243.9|3235.2|3245.6|3236.9|3245.94|3237.24|3243.57|3234.87|36
1628680880000|2021-08-11 11:21:20|3245.48|3236.78|3245.86|3237.16|3246.31|3237.61|3244.69|3235.99|38
1628680890000|2021-08-11 11:21:30|3245.81|3237.11|3244.2|3235.5|3245.95|3237.25|3242.93|3234.23|33
1628680900000|2021-08-11 11:21:40|3244.6|3235.9|3244.6|3235.9|3245.71|3237.01|3244.46|3235.76|37
1628680910000|2021-08-11 11:21:50|3244.67|3235.97|3244.56|3235.86|3245.14|3236.44|3244.23|3235.53|38
1628680920000|2021-08-11 11:22:00|3244.59|3235.89|3244.82|3236.12|3245.03|3236.33|3244.34|3235.64|28
1628680930000|2021-08-11 11:22:10|3244.81|3236.11|3244.69|3235.99|3245.33|3236.63|3244.63|3235.93|34
1628680940000|2021-08-11 11:22:20|3244.53|3235.83|3244.9|3236.2|3245.33|3236.63|3244.28|3235.58|36
1628680950000|2021-08-11 11:22:30|3244.91|3236.21|3244.82|3236.12|3244.98|3236.28|3244.3|3235.6|32
1628680960000|2021-08-11 11:22:40|3244.84|3236.14|3243.62|3234.92|3244.84|3236.14|3243.62|3234.92|30
1628680970000|2021-08-11 11:22:50|3243.43|3234.73|3242.48|3233.78|3243.57|3234.87|3241.97|3233.27|38
1628680980000|2021-08-11 11:23:00|3242.06|3233.36|3243.25|3234.55|3243.34|3234.64|3241.78|3233.08|35
1628680990000|2021-08-11 11:23:10|3242.91|3234.21|3242.26|3233.56|3243.06|3234.36|3242.26|3233.56|37
1628681000000|2021-08-11 11:23:20|3242.31|3233.61|3243.61|3234.91|3244.29|3235.59|3242.2|3233.5|39
1628681010000|2021-08-11 11:23:30|3243.92|3235.22|3242.74|3234.04|3244.6|3235.9|3242.59|3233.89|36
1628681020000|2021-08-11 11:23:40|3242.79|3234.09|3241.28|3232.58|3243.65|3234.95|3241.23|3232.53|36
1628681030000|2021-08-11 11:23:50|3241.11|3232.41|3240.94|3232.24|3241.31|3232.61|3240.69|3231.99|35
1628681040000|2021-08-11 11:24:00|3240.96|3232.26|3240.74|3232.04|3241.1|3232.4|3240.64|3231.94|15
1628681050000|2021-08-11 11:24:10|3241.14|3232.44|3240.69|3231.99|3242.15|3233.45|3240.56|3231.86|37
1628681060000|2021-08-11 11:24:20|3240.71|3232.01|3239.03|3230.33|3240.71|3232.01|3238.82|3230.12|33
1628681070000|2021-08-11 11:24:30|3239.05|3230.35|3239.21|3230.51|3239.3|3230.6|3238.97|3230.27|32
1628681080000|2021-08-11 11:24:40|3239.2|3230.5|3240.42|3231.72|3240.47|3231.77|3239.15|3230.45|29
1628681090000|2021-08-11 11:24:50|3240.48|3231.78|3240.67|3231.97|3241.02|3232.32|3240|3231.3|38
1628681100000|2021-08-11 11:25:00|3240.69|3231.99|3241.75|3233.05|3242.35|3233.65|3239.54|3230.84|39
1628681110000|2021-08-11 11:25:10|3241.78|3233.08|3239.87|3231.17|3241.87|3233.17|3239.87|3231.17|36
1628681120000|2021-08-11 11:25:20|3240.07|3231.37|3238.52|3229.82|3240.07|3231.37|3238.52|3229.82|35
1628681130000|2021-08-11 11:25:30|3238.57|3229.87|3237.65|3228.95|3238.6|3229.9|3237.46|3228.76|37
1628681140000|2021-08-11 11:25:40|3237.64|3228.94|3237.71|3229.01|3237.87|3229.17|3237.59|3228.89|20
1628681150000|2021-08-11 11:25:50|3237.75|3229.05|3235.97|3227.27|3238.26|3229.56|3235.97|3227.27|36
1628681160000|2021-08-11 11:26:00|3236.05|3227.35|3237.62|3228.92|3238.57|3229.87|3235.94|3227.24|36
1628681170000|2021-08-11 11:26:10|3237.55|3228.85|3237.43|3228.73|3237.55|3228.85|3236.24|3227.54|35
1628681180000|2021-08-11 11:26:20|3237.56|3228.86|3237.17|3228.47|3237.7|3229|3236.67|3227.97|33
1628681190000|2021-08-11 11:26:30|3237.29|3228.59|3237.94|3229.24|3238.64|3229.94|3237.29|3228.59|33
1628681200000|2021-08-11 11:26:40|3238.28|3229.58|3236.66|3227.96|3238.28|3229.58|3236.13|3227.43|39
1628681210000|2021-08-11 11:26:50|3236.53|3227.83|3236.98|3228.28|3237|3228.3|3236.16|3227.46|38
1628681220000|2021-08-11 11:27:00|3237.29|3228.59|3235.57|3226.87|3237.29|3228.59|3235.57|3226.87|35
1628681230000|2021-08-11 11:27:10|3235.65|3226.95|3237.26|3228.56|3237.26|3228.56|3235.58|3226.88|34
1628681240000|2021-08-11 11:27:20|3236.5|3227.8|3236.59|3227.89|3236.63|3227.93|3235.91|3227.21|37
1628681250000|2021-08-11 11:27:30|3236.57|3227.87|3237.71|3229.01|3237.8|3229.1|3236.57|3227.87|39
1628681260000|2021-08-11 11:27:40|3237.66|3228.96|3238.18|3229.48|3238.33|3229.63|3237.3|3228.6|32
1628681270000|2021-08-11 11:27:50|3237.77|3229.07|3237.84|3229.14|3238.45|3229.75|3237.68|3228.98|34
1628681280000|2021-08-11 11:28:00|3238.09|3229.39|3237.86|3229.16|3238.42|3229.72|3237.68|3228.98|39
1628681290000|2021-08-11 11:28:10|3238.03|3229.33|3239.04|3230.34|3239.4|3230.7|3237.87|3229.17|37
1628681300000|2021-08-11 11:28:20|3239.4|3230.7|3239.03|3230.33|3239.54|3230.84|3238.5|3229.8|35
1628681310000|2021-08-11 11:28:30|3239.12|3230.42|3239.39|3230.69|3239.39|3230.69|3238.02|3229.32|34
1628681320000|2021-08-11 11:28:40|3239.37|3230.67|3239.57|3230.87|3240.14|3231.44|3239.32|3230.62|32
1628681330000|2021-08-11 11:28:50|3239.56|3230.86|3239.46|3230.76|3239.71|3231.01|3239.17|3230.47|31
1628681340000|2021-08-11 11:29:00|3239.59|3230.89|3239.44|3230.74|3240.26|3231.56|3238.94|3230.24|37
1628681350000|2021-08-11 11:29:10|3239.42|3230.72|3239.97|3231.27|3239.97|3231.27|3239.38|3230.68|34
1628681360000|2021-08-11 11:29:20|3239.7|3231|3238.78|3230.08|3239.71|3231.01|3238.63|3229.93|35
1628681370000|2021-08-11 11:29:30|3238.75|3230.05|3239.69|3230.99|3240.15|3231.45|3238.75|3230.05|36
1628681380000|2021-08-11 11:29:40|3239.61|3230.91|3240.04|3231.34|3240.59|3231.89|3239.4|3230.7|38
1628681390000|2021-08-11 11:29:50|3240.3|3231.6|3240.33|3231.63|3240.5|3231.8|3239.33|3230.63|37
1628681400000|2021-08-11 11:30:00|3240.07|3231.37|3239.35|3230.65|3240.55|3231.85|3239.35|3230.65|38
1628681410000|2021-08-11 11:30:10|3239.55|3230.85|3238.67|3229.97|3239.55|3230.85|3238.63|3229.93|36
1628681420000|2021-08-11 11:30:20|3238.76|3230.06|3237.91|3229.21|3238.93|3230.23|3237.83|3229.13|30
1628681430000|2021-08-11 11:30:30|3238.03|3229.33|3238.07|3229.37|3238.43|3229.73|3238|3229.3|27
1628681440000|2021-08-11 11:30:40|3238.05|3229.35|3237.82|3229.12|3238.13|3229.43|3237.82|3229.12|22
1628681450000|2021-08-11 11:30:50|3237.75|3229.05|3237.98|3229.28|3238.06|3229.36|3237.75|3229.05|15
1628681460000|2021-08-11 11:31:00|3237.99|3229.29|3237.85|3229.15|3238.06|3229.36|3237.76|3229.06|28
1628681470000|2021-08-11 11:31:10|3237.77|3229.07|3237.9|3229.2|3237.99|3229.29|3237.71|3229.01|31
1628681480000|2021-08-11 11:31:20|3237.91|3229.21|3237.75|3229.05|3238.07|3229.37|3237.49|3228.79|29
1628681490000|2021-08-11 11:31:30|3237.78|3229.08|3236.48|3227.78|3237.78|3229.08|3236.08|3227.38|28
1628681500000|2021-08-11 11:31:40|3236.57|3227.87|3236.85|3228.15|3237.47|3228.77|3236.57|3227.87|36
1628681510000|2021-08-11 11:31:50|3236.77|3228.07|3237.28|3228.58|3237.38|3228.68|3236.69|3227.99|36
1628681520000|2021-08-11 11:32:00|3237.31|3228.61|3238.13|3229.43|3238.4|3229.7|3237.06|3228.36|38
1628681530000|2021-08-11 11:32:10|3238.15|3229.45|3237.25|3228.55|3238.49|3229.79|3237.25|3228.55|24
1628681540000|2021-08-11 11:32:20|3237.26|3228.56|3237.33|3228.63|3237.37|3228.67|3236.67|3227.97|27
1628681550000|2021-08-11 11:32:30|3237.34|3228.64|3235.58|3226.88|3237.34|3228.64|3235.58|3226.88|30
1628681560000|2021-08-11 11:32:40|3235.6|3226.9|3236.04|3227.34|3236.04|3227.34|3235.41|3226.71|12
1628681570000|2021-08-11 11:32:50|3236.11|3227.41|3235.92|3227.22|3236.68|3227.98|3235.5|3226.8|24
1628681580000|2021-08-11 11:33:00|3235.88|3227.18|3235.78|3227.08|3236.03|3227.33|3235.45|3226.75|25
1628681590000|2021-08-11 11:33:10|3235.82|3227.12|3235.07|3226.37|3235.82|3227.12|3235.05|3226.35|27
1628681600000|2021-08-11 11:33:20|3235.06|3226.36|3234.65|3225.95|3235.06|3226.36|3234.36|3225.66|34
1628681610000|2021-08-11 11:33:30|3234.64|3225.94|3235.25|3226.55|3235.25|3226.55|3234.43|3225.73|34
1628681620000|2021-08-11 11:33:40|3235.07|3226.37|3234.9|3226.2|3235.07|3226.37|3234.64|3225.94|29
1628681630000|2021-08-11 11:33:50|3235.05|3226.35|3235.02|3226.32|3235.14|3226.44|3234.68|3225.98|32
1628681640000|2021-08-11 11:34:00|3235.09|3226.39|3234.61|3225.91|3235.15|3226.45|3234.61|3225.91|30
1628681650000|2021-08-11 11:34:10|3234.74|3226.04|3234.38|3225.68|3234.74|3226.04|3234.38|3225.68|31
1628681660000|2021-08-11 11:34:20|3234.41|3225.71|3234.5|3225.8|3234.5|3225.8|3234.36|3225.66|23
1628681670000|2021-08-11 11:34:30|3234.46|3225.76|3235.36|3226.66|3235.44|3226.74|3234.39|3225.69|34
1628681680000|2021-08-11 11:34:40|3235.35|3226.65|3235.33|3226.63|3236.27|3227.57|3235.27|3226.57|35
1628681690000|2021-08-11 11:34:50|3235.2|3226.5|3235.95|3227.25|3236.09|3227.39|3235.12|3226.42|36
1628681700000|2021-08-11 11:35:00|3236.2|3227.5|3235.87|3227.17|3236.2|3227.5|3235.62|3226.92|32
1628681710000|2021-08-11 11:35:10|3235.58|3226.88|3234.96|3226.26|3235.58|3226.88|3234.71|3226.01|32
1628681720000|2021-08-11 11:35:20|3235.84|3227.14|3235.28|3226.58|3235.84|3227.14|3235.18|3226.48|30
1628681730000|2021-08-11 11:35:30|3235.3|3226.6|3234.42|3225.72|3235.31|3226.61|3234.42|3225.72|16
1628681740000|2021-08-11 11:35:40|3234.48|3225.78|3234.45|3225.75|3234.6|3225.9|3234.45|3225.75|6
1628681750000|2021-08-11 11:35:50|3234.43|3225.73|3234.38|3225.68|3234.43|3225.73|3234.37|3225.67|3
1628681760000|2021-08-11 11:36:00|3234.42|3225.72|3234.38|3225.68|3234.64|3225.94|3234.37|3225.67|10
1628681770000|2021-08-11 11:36:10|3234.37|3225.67|3233.72|3225.02|3234.38|3225.68|3233.72|3225.02|6
1628681780000|2021-08-11 11:36:20|3233.55|3224.85|3232.37|3223.67|3233.55|3224.85|3232.37|3223.67|18
1628681790000|2021-08-11 11:36:30|3232.51|3223.81|3232.03|3223.33|3232.51|3223.81|3231.78|3223.08|33
1628681800000|2021-08-11 11:36:40|3232.13|3223.43|3233.12|3224.42|3233.43|3224.73|3231.81|3223.11|33
1628681810000|2021-08-11 11:36:50|3233.23|3224.53|3233.31|3224.61|3233.72|3225.02|3233.03|3224.33|34
1628681820000|2021-08-11 11:37:00|3233.32|3224.62|3232.44|3223.74|3233.41|3224.71|3232.44|3223.74|21
1628681830000|2021-08-11 11:37:10|3232.55|3223.85|3231.22|3222.52|3232.55|3223.85|3231.22|3222.52|30
1628681840000|2021-08-11 11:37:20|3231.18|3222.48|3230.04|3221.34|3231.35|3222.65|3229.96|3221.26|33
1628681850000|2021-08-11 11:37:30|3230.19|3221.49|3229.17|3220.47|3230.19|3221.49|3229.17|3220.47|28
1628681860000|2021-08-11 11:37:40|3229.16|3220.46|3228.96|3220.26|3229.49|3220.79|3228.92|3220.22|20
1628681870000|2021-08-11 11:37:50|3229.28|3220.58|3229.59|3220.89|3229.59|3220.89|3229.06|3220.36|31
1628681880000|2021-08-11 11:38:00|3229.55|3220.85|3229.67|3220.97|3229.8|3221.1|3229.31|3220.61|32
1628681890000|2021-08-11 11:38:10|3229.53|3220.83|3228.67|3219.97|3229.7|3221|3228.61|3219.91|33
1628681900000|2021-08-11 11:38:20|3228.68|3219.98|3228.07|3219.37|3229.36|3220.66|3227.74|3219.04|37
1628681910000|2021-08-11 11:38:30|3227.48|3218.78|3228.94|3220.24|3228.94|3220.24|3227.36|3218.66|34
1628681920000|2021-08-11 11:38:40|3228.9|3220.2|3227.25|3218.55|3228.9|3220.2|3226.88|3218.18|36
1628681930000|2021-08-11 11:38:50|3227.13|3218.43|3226.47|3217.77|3227.23|3218.53|3226.43|3217.73|35
1628681940000|2021-08-11 11:39:00|3226.55|3217.85|3224.9|3216.2|3226.57|3217.87|3224.8|3216.1|36
1628681950000|2021-08-11 11:39:10|3224.89|3216.19|3224.52|3215.82|3226.22|3217.52|3224.51|3215.81|27
1628681960000|2021-08-11 11:39:20|3224.49|3215.79|3226.18|3217.48|3226.18|3217.48|3224.49|3215.79|28
1628681970000|2021-08-11 11:39:30|3226.15|3217.45|3225.38|3216.68|3226.15|3217.45|3225.01|3216.31|36
1628681980000|2021-08-11 11:39:40|3225.47|3216.77|3226.54|3217.84|3226.54|3217.84|3225.34|3216.64|30
1628681990000|2021-08-11 11:39:50|3226.61|3217.91|3229.24|3220.54|3229.24|3220.54|3226.61|3217.91|32
1628682000000|2021-08-11 11:40:00|3229.29|3220.59|3229.68|3220.98|3229.68|3220.98|3228.09|3219.39|36
1628682010000|2021-08-11 11:40:10|3229.7|3221|3229.79|3221.09|3230.82|3222.12|3229.4|3220.7|34
1628682020000|2021-08-11 11:40:20|3229.78|3221.08|3230.13|3221.43|3230.64|3221.94|3229.76|3221.06|26
1628682030000|2021-08-11 11:40:30|3230.17|3221.47|3230.71|3222.01|3230.71|3222.01|3230.17|3221.47|19
1628682040000|2021-08-11 11:40:40|3230.53|3221.83|3228.44|3219.74|3230.53|3221.83|3228.44|3219.74|32
1628682050000|2021-08-11 11:40:50|3228.26|3219.56|3227.77|3219.07|3228.32|3219.62|3227.59|3218.89|36
1628682060000|2021-08-11 11:41:00|3227.8|3219.1|3228.14|3219.44|3229.05|3220.35|3227.71|3219.01|33
1628682070000|2021-08-11 11:41:10|3228.1|3219.4|3228|3219.3|3229.47|3220.77|3227.95|3219.25|35
1628682080000|2021-08-11 11:41:20|3228.05|3219.35|3225.47|3216.77|3228.14|3219.44|3225.47|3216.77|37
1628682090000|2021-08-11 11:41:30|3225.46|3216.76|3225.36|3216.66|3225.57|3216.87|3225|3216.3|36
1628682100000|2021-08-11 11:41:40|3225.3|3216.6|3225.56|3216.86|3225.69|3216.99|3225.06|3216.36|27
1628682110000|2021-08-11 11:41:50|3225.55|3216.85|3225.2|3216.5|3225.62|3216.92|3224.76|3216.06|34
1628682120000|2021-08-11 11:42:00|3225.25|3216.55|3227.91|3219.21|3228.74|3220.04|3225.25|3216.55|36
1628682130000|2021-08-11 11:42:10|3227.88|3219.18|3228.12|3219.42|3228.29|3219.59|3227.37|3218.67|34
1628682140000|2021-08-11 11:42:20|3227.94|3219.24|3227.82|3219.12|3228.25|3219.55|3227.61|3218.91|37
1628682150000|2021-08-11 11:42:30|3228.11|3219.41|3227.59|3218.89|3229.12|3220.42|3227.59|3218.89|35
1628682160000|2021-08-11 11:42:40|3227.86|3219.16|3227.32|3218.62|3228.3|3219.6|3227.05|3218.35|38
1628682170000|2021-08-11 11:42:50|3227.34|3218.64|3227.24|3218.54|3227.61|3218.91|3227.15|3218.45|36
1628682180000|2021-08-11 11:43:00|3227.18|3218.48|3228.35|3219.65|3228.39|3219.69|3226.86|3218.16|36
1628682190000|2021-08-11 11:43:10|3228.4|3219.7|3227.82|3219.12|3228.4|3219.7|3227.81|3219.11|36
1628682200000|2021-08-11 11:43:20|3227.72|3219.02|3226.9|3218.2|3227.72|3219.02|3226.78|3218.08|37
1628682210000|2021-08-11 11:43:30|3226.98|3218.28|3228.84|3220.14|3228.86|3220.16|3226.98|3218.28|33
1628682220000|2021-08-11 11:43:40|3229.18|3220.48|3229.61|3220.91|3229.67|3220.97|3229.18|3220.48|35
1628682230000|2021-08-11 11:43:50|3229.65|3220.95|3230.62|3221.92|3230.71|3222.01|3229.57|3220.87|35
1628682240000|2021-08-11 11:44:00|3230.76|3222.06|3230.7|3222|3231.94|3223.24|3230.59|3221.89|36
1628682250000|2021-08-11 11:44:10|3230.48|3221.78|3231.43|3222.73|3231.92|3223.22|3229.8|3221.1|36
1628682260000|2021-08-11 11:44:20|3231.5|3222.8|3230.85|3222.15|3232.15|3223.45|3230.18|3221.48|36
1628682270000|2021-08-11 11:44:30|3230.75|3222.05|3231.64|3222.94|3231.84|3223.14|3230.69|3221.99|38
1628682280000|2021-08-11 11:44:40|3231.63|3222.93|3231|3222.3|3232.03|3223.33|3230.93|3222.23|32
1628682290000|2021-08-11 11:44:50|3231.06|3222.36|3231.85|3223.15|3232.08|3223.38|3231.06|3222.36|29
1628682300000|2021-08-11 11:45:00|3231.81|3223.11|3231.69|3222.99|3232.09|3223.39|3231.36|3222.66|31
1628682310000|2021-08-11 11:45:10|3231.72|3223.02|3231.85|3223.15|3232.01|3223.31|3231.53|3222.83|30
1628682320000|2021-08-11 11:45:20|3231.83|3223.13|3230.74|3222.04|3231.91|3223.21|3230.65|3221.95|30
1628682330000|2021-08-11 11:45:30|3230.68|3221.98|3230.83|3222.13|3231.5|3222.8|3229.99|3221.29|37
1628682340000|2021-08-11 11:45:40|3230.79|3222.09|3229.93|3221.23|3231.29|3222.59|3229.9|3221.2|35
1628682350000|2021-08-11 11:45:50|3229.91|3221.21|3230.01|3221.31|3230.37|3221.67|3229.87|3221.17|36
1628682360000|2021-08-11 11:46:00|3230.15|3221.45|3230.07|3221.37|3230.16|3221.46|3229.69|3220.99|37
1628682370000|2021-08-11 11:46:10|3230.1|3221.4|3229.91|3221.21|3230.45|3221.75|3229.91|3221.21|31
1628682380000|2021-08-11 11:46:20|3229.86|3221.16|3229.99|3221.29|3230.93|3222.23|3229.86|3221.16|36
1628682390000|2021-08-11 11:46:30|3229.91|3221.21|3228.25|3219.55|3229.98|3221.28|3228.19|3219.49|34
1628682400000|2021-08-11 11:46:40|3228.36|3219.66|3226.58|3217.88|3228.38|3219.68|3226.51|3217.81|37
1628682410000|2021-08-11 11:46:50|3226.64|3217.94|3225.97|3217.27|3226.91|3218.21|3225.71|3217.01|36
1628682420000|2021-08-11 11:47:00|3226.13|3217.43|3229.12|3220.42|3229.6|3220.9|3225.7|3217|37
1628682430000|2021-08-11 11:47:10|3228.96|3220.26|3229.05|3220.35|3229.5|3220.8|3228.36|3219.66|38
1628682440000|2021-08-11 11:47:20|3229.15|3220.45|3224.01|3215.31|3229.18|3220.48|3223.94|3215.24|37
1628682450000|2021-08-11 11:47:30|3223.97|3215.27|3223.74|3215.04|3224.54|3215.84|3223.23|3214.53|35
1628682460000|2021-08-11 11:47:40|3223.72|3215.02|3223.61|3214.91|3224.23|3215.53|3223.37|3214.67|33
1628682470000|2021-08-11 11:47:50|3223.55|3214.85|3222.41|3213.71|3223.81|3215.11|3222.31|3213.61|38
1628682480000|2021-08-11 11:48:00|3222.36|3213.66|3222.88|3214.18|3223.92|3215.22|3221.93|3213.23|35
1628682490000|2021-08-11 11:48:10|3222.34|3213.64|3222.64|3213.94|3224.17|3215.47|3222.24|3213.54|37
1628682500000|2021-08-11 11:48:20|3223.33|3214.63|3222.53|3213.83|3223.77|3215.07|3222.23|3213.53|35
1628682510000|2021-08-11 11:48:30|3222.1|3213.4|3223.33|3214.63|3223.33|3214.63|3222.06|3213.36|24
1628682520000|2021-08-11 11:48:40|3223.19|3214.49|3223.06|3214.36|3223.33|3214.63|3222.51|3213.81|24
1628682530000|2021-08-11 11:48:50|3222.97|3214.27|3223.04|3214.34|3223.52|3214.82|3221.87|3213.17|33
1628682540000|2021-08-11 11:49:00|3223.26|3214.56|3222.15|3213.45|3223.26|3214.56|3221.91|3213.21|37
1628682550000|2021-08-11 11:49:10|3222.16|3213.46|3222.51|3213.81|3222.86|3214.16|3221.86|3213.16|36
1628682560000|2021-08-11 11:49:20|3222.04|3213.34|3219.97|3211.27|3222.17|3213.47|3219.91|3211.21|36
1628682570000|2021-08-11 11:49:30|3220.11|3211.41|3219.83|3211.13|3220.41|3211.71|3218.01|3209.31|40
1628682580000|2021-08-11 11:49:40|3219.97|3211.27|3219.4|3210.7|3220.05|3211.35|3218.62|3209.92|38
1628682590000|2021-08-11 11:49:50|3219.24|3210.54|3219.52|3210.82|3220.52|3211.82|3219.24|3210.54|37
1628682600000|2021-08-11 11:50:00|3219.65|3210.95|3221.3|3212.6|3221.46|3212.76|3219.52|3210.82|37
1628682610000|2021-08-11 11:50:10|3221.77|3213.07|3221.08|3212.38|3222.11|3213.41|3219.81|3211.11|39
1628682620000|2021-08-11 11:50:20|3221.14|3212.44|3218.63|3209.93|3222.07|3213.37|3218.46|3209.76|39
1628682630000|2021-08-11 11:50:30|3219.56|3210.86|3219.11|3210.41|3220.53|3211.83|3218.98|3210.28|38
1628682640000|2021-08-11 11:50:40|3218.72|3210.02|3218.88|3210.18|3219.2|3210.5|3218.44|3209.74|37
1628682650000|2021-08-11 11:50:50|3218.72|3210.02|3217.71|3209.01|3219.12|3210.42|3217.66|3208.96|37
1628682660000|2021-08-11 11:51:00|3217.6|3208.9|3219.44|3210.74|3219.45|3210.75|3217.6|3208.9|22
1628682670000|2021-08-11 11:51:10|3219.35|3210.65|3217.97|3209.27|3219.35|3210.65|3217.74|3209.04|22
1628682680000|2021-08-11 11:51:20|3217.76|3209.06|3218.05|3209.35|3218.17|3209.47|3216.39|3207.69|35
1628682690000|2021-08-11 11:51:30|3217.9|3209.2|3216.87|3208.17|3217.9|3209.2|3216.83|3208.13|28
1628682700000|2021-08-11 11:51:40|3216.83|3208.13|3217.27|3208.57|3218|3209.3|3216.83|3208.13|23
1628682710000|2021-08-11 11:51:50|3217.28|3208.58|3218.63|3209.93|3218.63|3209.93|3217.21|3208.51|36
1628682720000|2021-08-11 11:52:00|3218.83|3210.13|3219.5|3210.8|3220.22|3211.52|3218.2|3209.5|35
1628682730000|2021-08-11 11:52:10|3220.11|3211.41|3219.92|3211.22|3221.4|3212.7|3219.92|3211.22|39
1628682740000|2021-08-11 11:52:20|3220.33|3211.63|3221.43|3212.73|3221.95|3213.25|3219.98|3211.28|33
1628682750000|2021-08-11 11:52:30|3221.64|3212.94|3221.33|3212.63|3222.44|3213.74|3220.78|3212.08|38
1628682760000|2021-08-11 11:52:40|3221.61|3212.91|3220.62|3211.92|3221.77|3213.07|3219.64|3210.94|38
1628682770000|2021-08-11 11:52:50|3220.82|3212.12|3221.82|3213.12|3221.82|3213.12|3220.41|3211.71|39
1628682780000|2021-08-11 11:53:00|3221.84|3213.14|3220.19|3211.49|3222.01|3213.31|3219.88|3211.18|30
1628682790000|2021-08-11 11:53:10|3220.13|3211.43|3221.99|3213.29|3221.99|3213.29|3219.96|3211.26|35
1628682800000|2021-08-11 11:53:20|3221.51|3212.81|3218.33|3209.63|3222.3|3213.6|3218.17|3209.47|37
1628682810000|2021-08-11 11:53:30|3218.32|3209.62|3218.8|3210.1|3219.01|3210.31|3218.32|3209.62|34
1628682820000|2021-08-11 11:53:40|3218.9|3210.2|3220.18|3211.48|3220.35|3211.65|3218.9|3210.2|33
1628682830000|2021-08-11 11:53:50|3220.26|3211.56|3220.33|3211.63|3220.99|3212.29|3219.93|3211.23|33
1628682840000|2021-08-11 11:54:00|3221.02|3212.32|3220.51|3211.81|3221.12|3212.42|3219.42|3210.72|32
1628682850000|2021-08-11 11:54:10|3220.6|3211.9|3220.57|3211.87|3220.64|3211.94|3219.7|3211|32
1628682860000|2021-08-11 11:54:20|3220.55|3211.85|3220.91|3212.21|3221.27|3212.57|3219.81|3211.11|32
1628682870000|2021-08-11 11:54:30|3220.27|3211.57|3220.2|3211.5|3221.12|3212.42|3219.76|3211.06|38
1628682880000|2021-08-11 11:54:40|3220.28|3211.58|3220.62|3211.92|3221.04|3212.34|3219.94|3211.24|25
1628682890000|2021-08-11 11:54:50|3220.52|3211.82|3220.19|3211.49|3220.61|3211.91|3220.19|3211.49|19
1628682900000|2021-08-11 11:55:00|3220.87|3212.17|3220.56|3211.86|3221.26|3212.56|3220.21|3211.51|21
1628682910000|2021-08-11 11:55:10|3220.34|3211.64|3222.03|3213.33|3222.13|3213.43|3220.34|3211.64|32
1628682920000|2021-08-11 11:55:20|3221.7|3213|3221.3|3212.6|3222.09|3213.39|3221.28|3212.58|28
1628682930000|2021-08-11 11:55:30|3221.45|3212.75|3221.71|3213.01|3222.11|3213.41|3221.3|3212.6|16
1628682940000|2021-08-11 11:55:40|3221.72|3213.02|3221.4|3212.7|3221.8|3213.1|3221.39|3212.69|13
1628682950000|2021-08-11 11:55:50|3221.49|3212.79|3221.61|3212.91|3221.71|3213.01|3221.26|3212.56|16
1628682960000|2021-08-11 11:56:00|3221.7|3213|3221.24|3212.54|3221.75|3213.05|3221.12|3212.42|27
1628682970000|2021-08-11 11:56:10|3221.11|3212.41|3220.36|3211.66|3221.23|3212.53|3220.27|3211.57|21
1628682980000|2021-08-11 11:56:20|3220.26|3211.56|3221.55|3212.85|3221.55|3212.85|3220.26|3211.56|33
1628682990000|2021-08-11 11:56:30|3221.28|3212.58|3221.45|3212.75|3222.33|3213.63|3221.1|3212.4|36
1628683000000|2021-08-11 11:56:40|3221.32|3212.62|3221.89|3213.19|3222.75|3214.05|3221.32|3212.62|35
1628683010000|2021-08-11 11:56:50|3221.91|3213.21|3222.08|3213.38|3222.49|3213.79|3221.53|3212.83|35
1628683020000|2021-08-11 11:57:00|3221.75|3213.05|3221.7|3213|3222.25|3213.55|3221.52|3212.82|34
1628683030000|2021-08-11 11:57:10|3222.18|3213.48|3221.89|3213.19|3222.18|3213.48|3221.55|3212.85|32
1628683040000|2021-08-11 11:57:20|3222.32|3213.62|3222.33|3213.63|3222.33|3213.63|3221.65|3212.95|33
1628683050000|2021-08-11 11:57:30|3221.9|3213.2|3222.15|3213.45|3222.71|3214.01|3221.74|3213.04|38
1628683060000|2021-08-11 11:57:40|3222.1|3213.4|3222.62|3213.92|3223.6|3214.9|3222.1|3213.4|33
1628683070000|2021-08-11 11:57:50|3223.24|3214.54|3223.04|3214.34|3223.53|3214.83|3222.74|3214.04|37
1628683080000|2021-08-11 11:58:00|3223.06|3214.36|3223.84|3215.14|3223.84|3215.14|3222.36|3213.66|36
1628683090000|2021-08-11 11:58:10|3223.79|3215.09|3223.09|3214.39|3223.79|3215.09|3222.53|3213.83|36
1628683100000|2021-08-11 11:58:20|3223.06|3214.36|3222.66|3213.96|3223.08|3214.38|3221.89|3213.19|37
1628683110000|2021-08-11 11:58:30|3222.61|3213.91|3222.34|3213.64|3222.91|3214.21|3222.04|3213.34|38
1628683120000|2021-08-11 11:58:40|3222.24|3213.54|3222.49|3213.79|3222.57|3213.87|3222.08|3213.38|35
1628683130000|2021-08-11 11:58:50|3222.42|3213.72|3223.06|3214.36|3223.42|3214.72|3222.24|3213.54|32
1628683140000|2021-08-11 11:59:00|3222.97|3214.27|3222.77|3214.07|3223.11|3214.41|3222.2|3213.5|36
1628683150000|2021-08-11 11:59:10|3222.21|3213.51|3222.15|3213.45|3222.73|3214.03|3222.08|3213.38|19
1628683160000|2021-08-11 11:59:20|3222.33|3213.63|3222.49|3213.79|3222.92|3214.22|3221.88|3213.18|31
1628683170000|2021-08-11 11:59:30|3222.18|3213.48|3223.07|3214.37|3223.94|3215.24|3222.18|3213.48|34
1628683180000|2021-08-11 11:59:40|3223.47|3214.77|3221.83|3213.13|3223.49|3214.79|3221.3|3212.6|31
1628683190000|2021-08-11 11:59:50|3222.26|3213.56|3220.73|3212.03|3222.26|3213.56|3220.49|3211.79|34
1628683200000|2021-08-11 12:00:00|3220.57|3211.87|3220.95|3212.25|3221.25|3212.55|3220.57|3211.87|35
1628683210000|2021-08-11 12:00:10|3221|3212.3|3223.08|3214.38|3223.86|3215.16|3220.93|3212.23|27
1628683220000|2021-08-11 12:00:20|3224.08|3215.38|3225.65|3216.95|3225.89|3217.19|3224.08|3215.38|23
1628683230000|2021-08-11 12:00:30|3225.69|3216.99|3227.85|3219.15|3227.85|3219.15|3225.69|3216.99|27
1628683240000|2021-08-11 12:00:40|3227.91|3219.21|3225.19|3216.49|3227.96|3219.26|3225.01|3216.31|39
1628683250000|2021-08-11 12:00:50|3226.03|3217.33|3225.2|3216.5|3226.08|3217.38|3224.65|3215.95|35
1628683260000|2021-08-11 12:01:00|3225.24|3216.54|3220.95|3212.25|3225.24|3216.54|3220.92|3212.22|37
1628683270000|2021-08-11 12:01:10|3221.35|3212.65|3218.93|3210.23|3221.39|3212.69|3218.71|3210.01|39
1628683280000|2021-08-11 12:01:20|3218.31|3209.61|3218.02|3209.32|3219.03|3210.33|3216.88|3208.18|38
1628683290000|2021-08-11 12:01:30|3218.34|3209.64|3216.33|3207.63|3218.61|3209.91|3215.87|3207.17|37
1628683300000|2021-08-11 12:01:40|3216.32|3207.62|3217.07|3208.37|3217.07|3208.37|3215.92|3207.22|36
1628683310000|2021-08-11 12:01:50|3217.13|3208.43|3216.69|3207.99|3217.66|3208.96|3216.54|3207.84|39
1628683320000|2021-08-11 12:02:00|3216.85|3208.15|3216.53|3207.83|3216.94|3208.24|3215.8|3207.1|32
1628683330000|2021-08-11 12:02:10|3216.54|3207.84|3219.85|3211.15|3220.3|3211.6|3216.49|3207.79|35
1628683340000|2021-08-11 12:02:20|3219.72|3211.02|3218.49|3209.79|3220.31|3211.61|3218.49|3209.79|31
1628683350000|2021-08-11 12:02:30|3218.79|3210.09|3219.75|3211.05|3220.26|3211.56|3218.61|3209.91|35
1628683360000|2021-08-11 12:02:40|3219.77|3211.07|3221.12|3212.42|3221.12|3212.42|3218.47|3209.77|41
1628683370000|2021-08-11 12:02:50|3221.35|3212.65|3220.63|3211.93|3223.04|3214.34|3220.63|3211.93|40
1628683380000|2021-08-11 12:03:00|3220.88|3212.18|3221.26|3212.56|3222.11|3213.41|3220.85|3212.15|40
1628683390000|2021-08-11 12:03:10|3221.37|3212.67|3219.89|3211.19|3221.58|3212.88|3219.13|3210.43|39
1628683400000|2021-08-11 12:03:20|3219.92|3211.22|3217.45|3208.75|3220.61|3211.91|3217.45|3208.75|39
1628683410000|2021-08-11 12:03:30|3217.72|3209.02|3216.39|3207.69|3218.1|3209.4|3216.1|3207.4|37
1628683420000|2021-08-11 12:03:40|3216.2|3207.5|3215.27|3206.57|3216.75|3208.05|3215.03|3206.33|31
1628683430000|2021-08-11 12:03:50|3215.66|3206.96|3215.67|3206.97|3216.25|3207.55|3215.36|3206.66|32
1628683440000|2021-08-11 12:04:00|3216.06|3207.36|3215.56|3206.86|3217.38|3208.68|3215.56|3206.86|25
1628683450000|2021-08-11 12:04:10|3215.61|3206.91|3215.7|3207|3216.35|3207.65|3215.47|3206.77|30
1628683460000|2021-08-11 12:04:20|3215.61|3206.91|3215.05|3206.35|3215.61|3206.91|3214.89|3206.19|26
1628683470000|2021-08-11 12:04:30|3215.2|3206.5|3214.54|3205.84|3215.2|3206.5|3213.23|3204.53|28
1628683480000|2021-08-11 12:04:40|3214.25|3205.55|3213.37|3204.67|3215.22|3206.52|3212.99|3204.29|36
1628683490000|2021-08-11 12:04:50|3213.18|3204.48|3215.17|3206.47|3215.17|3206.47|3213.16|3204.46|39
1628683500000|2021-08-11 12:05:00|3214.54|3205.84|3218.47|3209.77|3218.47|3209.77|3214.53|3205.83|38
1628683510000|2021-08-11 12:05:10|3218.08|3209.38|3219.55|3210.85|3219.55|3210.85|3218.08|3209.38|37
1628683520000|2021-08-11 12:05:20|3219.84|3211.14|3221.31|3212.61|3221.37|3212.67|3219.84|3211.14|35
1628683530000|2021-08-11 12:05:30|3221.28|3212.58|3220.15|3211.45|3222.22|3213.52|3219.98|3211.28|30
1628683540000|2021-08-11 12:05:40|3220.14|3211.44|3220.48|3211.78|3220.64|3211.94|3220.11|3211.41|28
1628683550000|2021-08-11 12:05:50|3220.49|3211.79|3221.44|3212.74|3221.64|3212.94|3220.49|3211.79|29
1628683560000|2021-08-11 12:06:00|3221.46|3212.76|3219.91|3211.21|3221.46|3212.76|3219.89|3211.19|34
1628683570000|2021-08-11 12:06:10|3220.53|3211.83|3221.58|3212.88|3221.58|3212.88|3220.53|3211.83|26
1628683580000|2021-08-11 12:06:20|3221.59|3212.89|3221.93|3213.23|3223.01|3214.31|3221.53|3212.83|35
1628683590000|2021-08-11 12:06:30|3221.86|3213.16|3223.12|3214.42|3223.12|3214.42|3221.75|3213.05|36
1628683600000|2021-08-11 12:06:40|3223.23|3214.53|3224.03|3215.33|3224.71|3216.01|3223.13|3214.43|36
1628683610000|2021-08-11 12:06:50|3223.54|3214.84|3225.21|3216.51|3225.21|3216.51|3223.54|3214.84|35
1628683620000|2021-08-11 12:07:00|3225.18|3216.48|3223.4|3214.7|3225.18|3216.48|3223.13|3214.43|33
1628683630000|2021-08-11 12:07:10|3223.72|3215.02|3224.01|3215.31|3224.85|3216.15|3223.6|3214.9|26
1628683640000|2021-08-11 12:07:20|3223.98|3215.28|3223.59|3214.89|3224.07|3215.37|3223.05|3214.35|30
1628683650000|2021-08-11 12:07:30|3223.74|3215.04|3224.03|3215.33|3224.05|3215.35|3223.25|3214.55|30
1628683660000|2021-08-11 12:07:40|3223.96|3215.26|3223.09|3214.39|3223.96|3215.26|3222.06|3213.36|31
1628683670000|2021-08-11 12:07:50|3223.26|3214.56|3221.82|3213.12|3223.88|3215.18|3221.7|3213|26
1628683680000|2021-08-11 12:08:00|3222.14|3213.44|3222.66|3213.96|3222.84|3214.14|3222.14|3213.44|33
1628683690000|2021-08-11 12:08:10|3222.45|3213.75|3221.22|3212.52|3222.71|3214.01|3221.12|3212.42|35
1628683700000|2021-08-11 12:08:20|3221.21|3212.51|3221.28|3212.58|3222.02|3213.32|3221.21|3212.51|27
1628683710000|2021-08-11 12:08:30|3221.53|3212.83|3221.43|3212.73|3222.07|3213.37|3221.26|3212.56|27
1628683720000|2021-08-11 12:08:40|3221.31|3212.61|3220.4|3211.7|3221.43|3212.73|3219.64|3210.94|25
1628683730000|2021-08-11 12:08:50|3220.42|3211.72|3219.93|3211.23|3220.86|3212.16|3219.48|3210.78|40
1628683740000|2021-08-11 12:09:00|3219.88|3211.18|3219.1|3210.4|3219.97|3211.27|3218.45|3209.75|35
1628683750000|2021-08-11 12:09:10|3219.2|3210.5|3219.11|3210.41|3219.5|3210.8|3218.1|3209.4|29
1628683760000|2021-08-11 12:09:20|3218.78|3210.08|3217.75|3209.05|3218.78|3210.08|3216.87|3208.17|37
1628683770000|2021-08-11 12:09:30|3217.6|3208.9|3217.27|3208.57|3217.64|3208.94|3216.25|3207.55|39
1628683780000|2021-08-11 12:09:40|3217.35|3208.65|3217.03|3208.33|3217.64|3208.94|3216.58|3207.88|30
1628683790000|2021-08-11 12:09:50|3216.93|3208.23|3219.02|3210.32|3219.57|3210.87|3216.93|3208.23|32
1628683800000|2021-08-11 12:10:00|3218.98|3210.28|3220.06|3211.36|3220.22|3211.52|3218.92|3210.22|35
1628683810000|2021-08-11 12:10:10|3219.78|3211.08|3219.54|3210.84|3219.89|3211.19|3219.38|3210.68|28
1628683820000|2021-08-11 12:10:20|3219.53|3210.83|3219.79|3211.09|3219.92|3211.22|3219.52|3210.82|19
1628683830000|2021-08-11 12:10:30|3219.8|3211.1|3219.6|3210.9|3220.01|3211.31|3218.71|3210.01|34
1628683840000|2021-08-11 12:10:40|3219.61|3210.91|3218.99|3210.29|3220.7|3212|3218.49|3209.79|35
1628683850000|2021-08-11 12:10:50|3219.04|3210.34|3218.96|3210.26|3219.24|3210.54|3218.76|3210.06|34
1628683860000|2021-08-11 12:11:00|3218.99|3210.29|3217.98|3209.28|3219|3210.3|3217.71|3209.01|36
1628683870000|2021-08-11 12:11:10|3217.99|3209.29|3218.8|3210.1|3218.82|3210.12|3217.46|3208.76|31
1628683880000|2021-08-11 12:11:20|3218.9|3210.2|3219.83|3211.13|3219.96|3211.26|3218.9|3210.2|33
1628683890000|2021-08-11 12:11:30|3219.76|3211.06|3219.87|3211.17|3220.04|3211.34|3218.94|3210.24|28
1628683900000|2021-08-11 12:11:40|3219.86|3211.16|3219.22|3210.52|3219.89|3211.19|3218.98|3210.28|31
1628683910000|2021-08-11 12:11:50|3219.25|3210.55|3219.06|3210.36|3219.48|3210.78|3218.99|3210.29|36
1628683920000|2021-08-11 12:12:00|3218.95|3210.25|3218.94|3210.24|3219.9|3211.2|3218.89|3210.19|35
1628683930000|2021-08-11 12:12:10|3218.92|3210.22|3219.44|3210.74|3219.91|3211.21|3218.89|3210.19|34
1628683940000|2021-08-11 12:12:20|3219.36|3210.66|3219.27|3210.57|3219.6|3210.9|3218.99|3210.29|32
1628683950000|2021-08-11 12:12:30|3219.25|3210.55|3219.13|3210.43|3219.48|3210.78|3218.94|3210.24|27
1628683960000|2021-08-11 12:12:40|3219.17|3210.47|3219.04|3210.34|3219.46|3210.76|3218.91|3210.21|35
1628683970000|2021-08-11 12:12:50|3219.05|3210.35|3218.53|3209.83|3219.26|3210.56|3218.11|3209.41|33
1628683980000|2021-08-11 12:13:00|3218.29|3209.59|3218.49|3209.79|3219.11|3210.41|3218.29|3209.59|36
1628683990000|2021-08-11 12:13:10|3218.41|3209.71|3218.82|3210.12|3218.98|3210.28|3218.32|3209.62|37
1628684000000|2021-08-11 12:13:20|3218.84|3210.14|3220.02|3211.32|3220.1|3211.4|3218.84|3210.14|29
1628684010000|2021-08-11 12:13:30|3220.06|3211.36|3219.66|3210.96|3220.09|3211.39|3219.43|3210.73|31
1628684020000|2021-08-11 12:13:40|3219.72|3211.02|3219.99|3211.29|3220.01|3211.31|3218.94|3210.24|36
1628684030000|2021-08-11 12:13:50|3219.93|3211.23|3219.96|3211.26|3219.99|3211.29|3219.8|3211.1|27
1628684040000|2021-08-11 12:14:00|3220.02|3211.32|3220.41|3211.71|3220.8|3212.1|3219.51|3210.81|26
1628684050000|2021-08-11 12:14:10|3220.4|3211.7|3220.21|3211.51|3220.4|3211.7|3219.27|3210.57|29
1628684060000|2021-08-11 12:14:20|3220.53|3211.83|3220.71|3212.01|3220.72|3212.02|3219.72|3211.02|34
1628684070000|2021-08-11 12:14:30|3220.11|3211.41|3220.72|3212.02|3220.76|3212.06|3220.1|3211.4|28
1628684080000|2021-08-11 12:14:40|3220.24|3211.54|3220.5|3211.8|3220.55|3211.85|3220.13|3211.43|28
1628684090000|2021-08-11 12:14:50|3220.12|3211.42|3221.23|3212.53|3221.24|3212.54|3220.03|3211.33|32
1628684100000|2021-08-11 12:15:00|3221.31|3212.61|3221.6|3212.9|3222.14|3213.44|3220.9|3212.2|34
1628684110000|2021-08-11 12:15:10|3222.43|3213.73|3222.4|3213.7|3222.76|3214.06|3221.25|3212.55|32
1628684120000|2021-08-11 12:15:20|3222.15|3213.45|3222.58|3213.88|3222.7|3214|3222.15|3213.45|34
1628684130000|2021-08-11 12:15:30|3222.67|3213.97|3222.83|3214.13|3222.88|3214.18|3222.38|3213.68|32
1628684140000|2021-08-11 12:15:40|3222.85|3214.15|3223.29|3214.59|3224.48|3215.78|3222.54|3213.84|28
1628684150000|2021-08-11 12:15:50|3223.48|3214.78|3223.51|3214.81|3223.74|3215.04|3222.58|3213.88|28
1628684160000|2021-08-11 12:16:00|3223.5|3214.8|3223.04|3214.34|3223.5|3214.8|3223.04|3214.34|7
1628684170000|2021-08-11 12:16:10|3222.53|3213.83|3223.2|3214.5|3223.22|3214.52|3222.53|3213.83|10
1628684180000|2021-08-11 12:16:20|3223.24|3214.54|3223.33|3214.63|3223.66|3214.96|3223.2|3214.5|22
1628684190000|2021-08-11 12:16:30|3223.3|3214.6|3223.91|3215.21|3223.91|3215.21|3223.3|3214.6|14
1628684200000|2021-08-11 12:16:40|3223.92|3215.22|3224.23|3215.53|3224.6|3215.9|3223.92|3215.22|19
1628684210000|2021-08-11 12:16:50|3224.4|3215.7|3225.21|3216.51|3226.33|3217.63|3224.19|3215.49|22
1628684220000|2021-08-11 12:17:00|3225.92|3217.22|3224.79|3216.09|3225.92|3217.22|3224.6|3215.9|33
1628684230000|2021-08-11 12:17:10|3224.71|3216.01|3225.7|3217|3225.84|3217.14|3224.51|3215.81|38
1628684240000|2021-08-11 12:17:20|3225.71|3217.01|3225.59|3216.89|3225.79|3217.09|3225.51|3216.81|26
1628684250000|2021-08-11 12:17:30|3225.75|3217.05|3225.47|3216.77|3225.88|3217.18|3224.97|3216.27|32
1628684260000|2021-08-11 12:17:40|3225.44|3216.74|3225.49|3216.79|3225.87|3217.17|3225.35|3216.65|28
1628684270000|2021-08-11 12:17:50|3225.37|3216.67|3225.02|3216.32|3225.49|3216.79|3224.8|3216.1|30
1628684280000|2021-08-11 12:18:00|3225.25|3216.55|3225.19|3216.49|3225.73|3217.03|3225.07|3216.37|33
1628684290000|2021-08-11 12:18:10|3225.29|3216.59|3225.48|3216.78|3225.55|3216.85|3225.25|3216.55|15
1628684300000|2021-08-11 12:18:20|3225.34|3216.64|3224.95|3216.25|3225.34|3216.64|3224.76|3216.06|16
1628684310000|2021-08-11 12:18:30|3224.87|3216.17|3223.82|3215.12|3225.32|3216.62|3223.81|3215.11|32
1628684320000|2021-08-11 12:18:40|3223.81|3215.11|3224.3|3215.6|3224.3|3215.6|3223.24|3214.54|39
1628684330000|2021-08-11 12:18:50|3224.47|3215.77|3224.33|3215.63|3224.51|3215.81|3224.21|3215.51|32
1628684340000|2021-08-11 12:19:00|3224.2|3215.5|3224.37|3215.67|3224.38|3215.68|3223.27|3214.57|33
1628684350000|2021-08-11 12:19:10|3224.4|3215.7|3223.46|3214.76|3224.51|3215.81|3223.46|3214.76|30
1628684360000|2021-08-11 12:19:20|3223.11|3214.41|3222.66|3213.96|3223.31|3214.61|3222.02|3213.32|34
1628684370000|2021-08-11 12:19:30|3222.56|3213.86|3222.82|3214.12|3223.22|3214.52|3222.56|3213.86|39
1628684380000|2021-08-11 12:19:40|3222.88|3214.18|3223.9|3215.2|3223.92|3215.22|3222.45|3213.75|35
1628684390000|2021-08-11 12:19:50|3223.88|3215.18|3224.19|3215.49|3224.27|3215.57|3223.88|3215.18|31
1628684400000|2021-08-11 12:20:00|3224.03|3215.33|3222.48|3213.78|3224.03|3215.33|3222.48|3213.78|23
1628684410000|2021-08-11 12:20:10|3222.43|3213.73|3222.52|3213.82|3222.91|3214.21|3222.26|3213.56|35
1628684420000|2021-08-11 12:20:20|3222.33|3213.63|3221.41|3212.71|3222.33|3213.63|3221.34|3212.64|26
1628684430000|2021-08-11 12:20:30|3221.32|3212.62|3220.94|3212.24|3221.32|3212.62|3220.79|3212.09|32
1628684440000|2021-08-11 12:20:40|3220.99|3212.29|3220.46|3211.76|3221.09|3212.39|3220.12|3211.42|20
1628684450000|2021-08-11 12:20:50|3220.25|3211.55|3220.29|3211.59|3220.6|3211.9|3220.15|3211.45|38
1628684460000|2021-08-11 12:21:00|3220.2|3211.5|3220.35|3211.65|3220.37|3211.67|3219.06|3210.36|34
1628684470000|2021-08-11 12:21:10|3220.5|3211.8|3219.47|3210.77|3221.13|3212.43|3219.3|3210.6|31
1628684480000|2021-08-11 12:21:20|3219.3|3210.6|3218.07|3209.37|3219.52|3210.82|3217.73|3209.03|25
1628684490000|2021-08-11 12:21:30|3217.7|3209|3217.31|3208.61|3217.75|3209.05|3216.73|3208.03|36
1628684500000|2021-08-11 12:21:40|3217.28|3208.58|3216.35|3207.65|3217.28|3208.58|3215.61|3206.91|37
1628684510000|2021-08-11 12:21:50|3216.55|3207.85|3217.4|3208.7|3217.4|3208.7|3216.45|3207.75|36
1628684520000|2021-08-11 12:22:00|3217.12|3208.42|3216.85|3208.15|3217.27|3208.57|3216.79|3208.09|26
1628684530000|2021-08-11 12:22:10|3216.84|3208.14|3216.69|3207.99|3217.13|3208.43|3216.51|3207.81|33
1628684540000|2021-08-11 12:22:20|3217.04|3208.34|3216.56|3207.86|3217.08|3208.38|3216.56|3207.86|26
1628684550000|2021-08-11 12:22:30|3216.63|3207.93|3218.93|3210.23|3219.17|3210.47|3216.58|3207.88|36
1628684560000|2021-08-11 12:22:40|3218.94|3210.24|3220.65|3211.95|3220.67|3211.97|3218.89|3210.19|36
1628684570000|2021-08-11 12:22:50|3220.64|3211.94|3220.2|3211.5|3220.85|3212.15|3219.31|3210.61|37
1628684580000|2021-08-11 12:23:00|3220.97|3212.27|3219.67|3210.97|3221.03|3212.33|3219.35|3210.65|35
1628684590000|2021-08-11 12:23:10|3220|3211.3|3218.83|3210.13|3220.03|3211.33|3218.47|3209.77|39
1628684600000|2021-08-11 12:23:20|3218.72|3210.02|3220.65|3211.95|3220.85|3212.15|3218.28|3209.58|39
1628684610000|2021-08-11 12:23:30|3220.39|3211.69|3220.01|3211.31|3220.39|3211.69|3219.44|3210.74|39
1628684620000|2021-08-11 12:23:40|3220.03|3211.33|3219.14|3210.44|3220.05|3211.35|3218.61|3209.91|36
1628684630000|2021-08-11 12:23:50|3219.05|3210.35|3218.9|3210.2|3219.24|3210.54|3218.19|3209.49|39
1628684640000|2021-08-11 12:24:00|3218.88|3210.18|3219.71|3211.01|3219.94|3211.24|3218.88|3210.18|35
1628684650000|2021-08-11 12:24:10|3219.14|3210.44|3218.71|3210.01|3219.49|3210.79|3218.55|3209.85|39
1628684660000|2021-08-11 12:24:20|3218.34|3209.64|3219.09|3210.39|3219.67|3210.97|3218.34|3209.64|35
1628684670000|2021-08-11 12:24:30|3219.07|3210.37|3219.15|3210.45|3219.86|3211.16|3218.68|3209.98|36
1628684680000|2021-08-11 12:24:40|3219.14|3210.44|3219.03|3210.33|3219.5|3210.8|3218.74|3210.04|36
1628684690000|2021-08-11 12:24:50|3219.3|3210.6|3219.36|3210.66|3219.5|3210.8|3218.92|3210.22|36
1628684700000|2021-08-11 12:25:00|3219.27|3210.57|3219.54|3210.84|3219.62|3210.92|3218.87|3210.17|35
1628684710000|2021-08-11 12:25:10|3219.58|3210.88|3219.32|3210.62|3219.64|3210.94|3218.94|3210.24|32
1628684720000|2021-08-11 12:25:20|3219.27|3210.57|3219.11|3210.41|3219.3|3210.6|3218.25|3209.55|37
1628684730000|2021-08-11 12:25:30|3219.09|3210.39|3218.92|3210.22|3219.2|3210.5|3218.25|3209.55|33
1628684740000|2021-08-11 12:25:40|3218.93|3210.23|3218.88|3210.18|3219.23|3210.53|3218.58|3209.88|38
1628684750000|2021-08-11 12:25:50|3218.51|3209.81|3219.14|3210.44|3219.14|3210.44|3218.47|3209.77|33
1628684760000|2021-08-11 12:26:00|3219.12|3210.42|3218.59|3209.89|3219.42|3210.72|3218.47|3209.77|28
1628684770000|2021-08-11 12:26:10|3218.7|3210|3218.79|3210.09|3218.94|3210.24|3218.68|3209.98|20
1628684780000|2021-08-11 12:26:20|3218.8|3210.1|3219.17|3210.47|3219.23|3210.53|3218.72|3210.02|22
1628684790000|2021-08-11 12:26:30|3218.86|3210.16|3218.8|3210.1|3219.24|3210.54|3218.66|3209.96|22
1628684800000|2021-08-11 12:26:40|3218.77|3210.07|3218.96|3210.26|3219.32|3210.62|3218.64|3209.94|23
1628684810000|2021-08-11 12:26:50|3218.88|3210.18|3218.87|3210.17|3219.03|3210.33|3218.75|3210.05|30
1628684820000|2021-08-11 12:27:00|3218.88|3210.18|3217.84|3209.14|3219.27|3210.57|3217.79|3209.09|26
1628684830000|2021-08-11 12:27:10|3217.77|3209.07|3217.05|3208.35|3217.77|3209.07|3216.98|3208.28|36
1628684840000|2021-08-11 12:27:20|3216.9|3208.2|3216.33|3207.63|3217.19|3208.49|3216.09|3207.39|39
1628684850000|2021-08-11 12:27:30|3216.37|3207.67|3215.47|3206.77|3216.66|3207.96|3215.39|3206.69|34
1628684860000|2021-08-11 12:27:40|3215.48|3206.78|3217.68|3208.98|3217.69|3208.99|3215.42|3206.72|39
1628684870000|2021-08-11 12:27:50|3217.65|3208.95|3216.65|3207.95|3217.74|3209.04|3215.96|3207.26|36
1628684880000|2021-08-11 12:28:00|3216.59|3207.89|3216.31|3207.61|3216.93|3208.23|3216.11|3207.41|39
1628684890000|2021-08-11 12:28:10|3216.33|3207.63|3216.02|3207.32|3216.51|3207.81|3215.97|3207.27|35
1628684900000|2021-08-11 12:28:20|3216|3207.3|3217.24|3208.54|3217.41|3208.71|3215.87|3207.17|33
1628684910000|2021-08-11 12:28:30|3217.33|3208.63|3216.84|3208.14|3217.33|3208.63|3216.01|3207.31|30
1628684920000|2021-08-11 12:28:40|3216.85|3208.15|3217.19|3208.49|3217.19|3208.49|3216.64|3207.94|16
1628684930000|2021-08-11 12:28:50|3217.18|3208.48|3216.95|3208.25|3217.18|3208.48|3216.32|3207.62|35
1628684940000|2021-08-11 12:29:00|3216.92|3208.22|3217.24|3208.54|3217.35|3208.65|3216.57|3207.87|37
1628684950000|2021-08-11 12:29:10|3216.67|3207.97|3216.95|3208.25|3217.35|3208.65|3216.18|3207.48|36
1628684960000|2021-08-11 12:29:20|3216.73|3208.03|3217.09|3208.39|3217.47|3208.77|3216.73|3208.03|36
1628684970000|2021-08-11 12:29:30|3217.2|3208.5|3217.26|3208.56|3217.43|3208.73|3216.84|3208.14|31
1628684980000|2021-08-11 12:29:40|3216.56|3207.86|3218.08|3209.38|3218.35|3209.65|3216.56|3207.86|33
1628684990000|2021-08-11 12:29:50|3217.96|3209.26|3219.48|3210.78|3219.54|3210.84|3217.96|3209.26|36
1628685000000|2021-08-11 12:30:00|3219.45|3210.75|3221.89|3213.19|3222.69|3213.99|3218.75|3210.05|37
1628685010000|2021-08-11 12:30:10|3221.97|3213.27|3224.39|3215.69|3224.54|3215.84|3221.9|3213.2|34
1628685020000|2021-08-11 12:30:20|3224.31|3215.61|3227.09|3218.39|3227.09|3218.39|3223.8|3215.1|38
1628685030000|2021-08-11 12:30:30|3226.48|3217.78|3227.22|3218.52|3228.14|3219.44|3226.32|3217.62|37
1628685040000|2021-08-11 12:30:40|3227.45|3218.75|3228.76|3220.06|3228.76|3220.06|3227.34|3218.64|34
1628685050000|2021-08-11 12:30:50|3229.2|3220.5|3230.01|3221.31|3230.16|3221.46|3228.47|3219.77|36
1628685060000|2021-08-11 12:31:00|3230.07|3221.37|3227.46|3218.76|3230.32|3221.62|3226.85|3218.15|36
1628685070000|2021-08-11 12:31:10|3226.68|3217.98|3228.33|3219.63|3228.33|3219.63|3226.54|3217.84|37
1628685080000|2021-08-11 12:31:20|3228.27|3219.57|3228.9|3220.2|3229.52|3220.82|3227.39|3218.69|39
1628685090000|2021-08-11 12:31:30|3228.88|3220.18|3229.84|3221.14|3230.76|3222.06|3228.88|3220.18|38
1628685100000|2021-08-11 12:31:40|3230.12|3221.42|3230.79|3222.09|3231.01|3222.31|3229.94|3221.24|31
1628685110000|2021-08-11 12:31:50|3230.63|3221.93|3230.24|3221.54|3230.63|3221.93|3229.55|3220.85|37
1628685120000|2021-08-11 12:32:00|3230.2|3221.5|3227.58|3218.88|3230.32|3221.62|3227.55|3218.85|39
1628685130000|2021-08-11 12:32:10|3227.55|3218.85|3229.77|3221.07|3229.82|3221.12|3227.55|3218.85|35
1628685140000|2021-08-11 12:32:20|3229.83|3221.13|3229.27|3220.57|3229.99|3221.29|3229.1|3220.4|37
1628685150000|2021-08-11 12:32:30|3229.29|3220.59|3229.77|3221.07|3229.79|3221.09|3228.08|3219.38|35
1628685160000|2021-08-11 12:32:40|3229.79|3221.09|3229.49|3220.79|3230.16|3221.46|3229.37|3220.67|30
1628685170000|2021-08-11 12:32:50|3229.4|3220.7|3228.35|3219.65|3229.4|3220.7|3228.35|3219.65|36
1628685180000|2021-08-11 12:33:00|3228.31|3219.61|3229.97|3221.27|3230.17|3221.47|3227.75|3219.05|39
1628685190000|2021-08-11 12:33:10|3229.98|3221.28|3229.32|3220.62|3230.09|3221.39|3228.8|3220.1|36
1628685200000|2021-08-11 12:33:20|3229.29|3220.59|3228.54|3219.84|3229.29|3220.59|3227.7|3219|34
1628685210000|2021-08-11 12:33:30|3228.43|3219.73|3228.72|3220.02|3228.94|3220.24|3228.16|3219.46|27
1628685220000|2021-08-11 12:33:40|3228.64|3219.94|3229.21|3220.51|3229.25|3220.55|3228.63|3219.93|28
1628685230000|2021-08-11 12:33:50|3228.96|3220.26|3228.95|3220.25|3229.15|3220.45|3228.52|3219.82|22
1628685240000|2021-08-11 12:34:00|3228.76|3220.06|3228.61|3219.91|3228.85|3220.15|3228.61|3219.91|18
1628685250000|2021-08-11 12:34:10|3228.72|3220.02|3231.21|3222.51|3231.32|3222.62|3228.41|3219.71|17
1628685260000|2021-08-11 12:34:20|3231.22|3222.52|3233.58|3224.88|3233.58|3224.88|3230.91|3222.21|40
1628685270000|2021-08-11 12:34:30|3233.49|3224.79|3232.91|3224.21|3234.25|3225.55|3232.56|3223.86|38
1628685280000|2021-08-11 12:34:40|3232.89|3224.19|3232.66|3223.96|3233.03|3224.33|3232.39|3223.69|31
1628685290000|2021-08-11 12:34:50|3232.59|3223.89|3232.39|3223.69|3232.68|3223.98|3232.25|3223.55|27
1628685300000|2021-08-11 12:35:00|3232.12|3223.42|3233.39|3224.69|3233.39|3224.69|3232.12|3223.42|31
1628685310000|2021-08-11 12:35:10|3233.34|3224.64|3232.74|3224.04|3233.67|3224.97|3232.27|3223.57|36
1628685320000|2021-08-11 12:35:20|3232.75|3224.05|3233.53|3224.83|3233.8|3225.1|3232.68|3223.98|28
1628685330000|2021-08-11 12:35:30|3233.48|3224.78|3234.22|3225.52|3234.22|3225.52|3232.85|3224.15|34
1628685340000|2021-08-11 12:35:40|3234.12|3225.42|3234.36|3225.66|3234.72|3226.02|3232.91|3224.21|37
1628685350000|2021-08-11 12:35:50|3234.44|3225.74|3234.54|3225.84|3234.89|3226.19|3233.59|3224.89|34
1628685360000|2021-08-11 12:36:00|3234.56|3225.86|3234.72|3226.02|3235.08|3226.38|3233.34|3224.64|39
1628685370000|2021-08-11 12:36:10|3234.74|3226.04|3236.15|3227.45|3236.39|3227.69|3234.07|3225.37|38
1628685380000|2021-08-11 12:36:20|3236.22|3227.52|3237.47|3228.77|3237.82|3229.12|3235.65|3226.95|38
1628685390000|2021-08-11 12:36:30|3236.97|3228.27|3237.02|3228.32|3237.52|3228.82|3236.1|3227.4|34
1628685400000|2021-08-11 12:36:40|3236.97|3228.27|3236.64|3227.94|3237.18|3228.48|3235.53|3226.83|35
1628685410000|2021-08-11 12:36:50|3236.65|3227.95|3236.32|3227.62|3236.78|3228.08|3235.97|3227.27|33
1628685420000|2021-08-11 12:37:00|3236.22|3227.52|3236.04|3227.34|3236.61|3227.91|3236.02|3227.32|21
1628685430000|2021-08-11 12:37:10|3236.16|3227.46|3233.71|3225.01|3236.49|3227.79|3233.57|3224.87|31
1628685440000|2021-08-11 12:37:20|3233.72|3225.02|3235.06|3226.36|3235.69|3226.99|3233.72|3225.02|36
1628685450000|2021-08-11 12:37:30|3234.76|3226.06|3234.63|3225.93|3234.85|3226.15|3233.55|3224.85|31
1628685460000|2021-08-11 12:37:40|3234.45|3225.75|3231.23|3222.53|3235.14|3226.44|3231.02|3222.32|38
1628685470000|2021-08-11 12:37:50|3231.25|3222.55|3230.59|3221.89|3231.9|3223.2|3230.44|3221.74|35
1628685480000|2021-08-11 12:38:00|3230.55|3221.85|3229.56|3220.86|3230.96|3222.26|3229.05|3220.35|36
1628685490000|2021-08-11 12:38:10|3229.11|3220.41|3229.52|3220.82|3229.53|3220.83|3227.91|3219.21|37
1628685500000|2021-08-11 12:38:20|3229.42|3220.72|3230.19|3221.49|3230.19|3221.49|3228.58|3219.88|37
1628685510000|2021-08-11 12:38:30|3230.1|3221.4|3229.8|3221.1|3230.12|3221.42|3228.23|3219.53|39
1628685520000|2021-08-11 12:38:40|3229.75|3221.05|3229.07|3220.37|3230.33|3221.63|3228.82|3220.12|33
1628685530000|2021-08-11 12:38:50|3229.4|3220.7|3229.28|3220.58|3229.4|3220.7|3228.42|3219.72|30
1628685540000|2021-08-11 12:39:00|3229.33|3220.63|3228.48|3219.78|3229.53|3220.83|3228.15|3219.45|36
1628685550000|2021-08-11 12:39:10|3228.56|3219.86|3227.9|3219.2|3228.85|3220.15|3227.74|3219.04|35
1628685560000|2021-08-11 12:39:20|3227.79|3219.09|3228.45|3219.75|3228.45|3219.75|3227.45|3218.75|20
1628685570000|2021-08-11 12:39:30|3228.42|3219.72|3228.25|3219.55|3228.79|3220.09|3227.83|3219.13|24
1628685580000|2021-08-11 12:39:40|3228.51|3219.81|3228.85|3220.15|3229.25|3220.55|3228.13|3219.43|30
1628685590000|2021-08-11 12:39:50|3228.7|3220|3228.75|3220.05|3228.92|3220.22|3228.59|3219.89|27
1628685600000|2021-08-11 12:40:00|3228.74|3220.04|3228.97|3220.27|3229.14|3220.44|3228.3|3219.6|38
1628685610000|2021-08-11 12:40:10|3229.07|3220.37|3229.83|3221.13|3229.98|3221.28|3228.95|3220.25|31
1628685620000|2021-08-11 12:40:20|3229.81|3221.11|3228.63|3219.93|3229.81|3221.11|3228.63|3219.93|39
1628685630000|2021-08-11 12:40:30|3228.55|3219.85|3229.64|3220.94|3229.77|3221.07|3227.93|3219.23|37
1628685640000|2021-08-11 12:40:40|3229.73|3221.03|3229.44|3220.74|3229.83|3221.13|3228.63|3219.93|38
1628685650000|2021-08-11 12:40:50|3229.5|3220.8|3229.73|3221.03|3229.98|3221.28|3228.87|3220.17|38
1628685660000|2021-08-11 12:41:00|3229.77|3221.07|3228.86|3220.16|3229.77|3221.07|3228.55|3219.85|31
1628685670000|2021-08-11 12:41:10|3229.09|3220.39|3229.55|3220.85|3229.86|3221.16|3228.8|3220.1|37
1628685680000|2021-08-11 12:41:20|3229.53|3220.83|3228.69|3219.99|3229.53|3220.83|3228.69|3219.99|37
1628685690000|2021-08-11 12:41:30|3228.7|3220|3228.89|3220.19|3229.16|3220.46|3228.6|3219.9|36
1628685700000|2021-08-11 12:41:40|3229|3220.3|3229|3220.3|3229.31|3220.61|3228.89|3220.19|18
1628685710000|2021-08-11 12:41:50|3228.95|3220.25|3230.23|3221.53|3230.23|3221.53|3228.95|3220.25|26
1628685720000|2021-08-11 12:42:00|3230.44|3221.74|3230.35|3221.65|3230.94|3222.24|3230.09|3221.39|30
1628685730000|2021-08-11 12:42:10|3230.33|3221.63|3230.96|3222.26|3231.31|3222.61|3229.78|3221.08|33
1628685740000|2021-08-11 12:42:20|3231.11|3222.41|3230.96|3222.26|3231.33|3222.63|3230.96|3222.26|28
1628685750000|2021-08-11 12:42:30|3230.95|3222.25|3231.32|3222.62|3231.88|3223.18|3230.92|3222.22|31
1628685760000|2021-08-11 12:42:40|3231.22|3222.52|3231.22|3222.52|3231.89|3223.19|3230.98|3222.28|38
1628685770000|2021-08-11 12:42:50|3231.2|3222.5|3231.75|3223.05|3232.03|3223.33|3230.96|3222.26|38
1628685780000|2021-08-11 12:43:00|3231.69|3222.99|3230.19|3221.49|3231.83|3223.13|3229.41|3220.71|36
1628685790000|2021-08-11 12:43:10|3230.21|3221.51|3230.26|3221.56|3230.64|3221.94|3229.47|3220.77|36
1628685800000|2021-08-11 12:43:20|3230.35|3221.65|3229.87|3221.17|3230.9|3222.2|3229.35|3220.65|40
1628685810000|2021-08-11 12:43:30|3229.79|3221.09|3229.78|3221.08|3230.1|3221.4|3229.29|3220.59|37
1628685820000|2021-08-11 12:43:40|3229.88|3221.18|3229.91|3221.21|3230.4|3221.7|3229.53|3220.83|39
1628685830000|2021-08-11 12:43:50|3229.93|3221.23|3229.59|3220.89|3230.01|3221.31|3229.57|3220.87|32
1628685840000|2021-08-11 12:44:00|3229.62|3220.92|3227.9|3219.2|3229.78|3221.08|3227.44|3218.74|37
1628685850000|2021-08-11 12:44:10|3227.92|3219.22|3227.54|3218.84|3228.1|3219.4|3227.52|3218.82|31
1628685860000|2021-08-11 12:44:20|3227.59|3218.89|3229.64|3220.94|3229.64|3220.94|3227.54|3218.84|33
1628685870000|2021-08-11 12:44:30|3229.97|3221.27|3229.7|3221|3230.33|3221.63|3229.05|3220.35|36
1628685880000|2021-08-11 12:44:40|3229.71|3221.01|3229.95|3221.25|3230|3221.3|3229.5|3220.8|35
1628685890000|2021-08-11 12:44:50|3229.97|3221.27|3229.35|3220.65|3230.51|3221.81|3229.1|3220.4|39
1628685900000|2021-08-11 12:45:00|3229.36|3220.66|3229.65|3220.95|3229.85|3221.15|3229.34|3220.64|32
1628685910000|2021-08-11 12:45:10|3229.74|3221.04|3229.84|3221.14|3229.91|3221.21|3229.18|3220.48|36
1628685920000|2021-08-11 12:45:20|3229.88|3221.18|3229.57|3220.87|3229.88|3221.18|3229.15|3220.45|19
1628685930000|2021-08-11 12:45:30|3229.87|3221.17|3229.35|3220.65|3229.88|3221.18|3229.35|3220.65|25
1628685940000|2021-08-11 12:45:40|3229.39|3220.69|3228.82|3220.12|3229.54|3220.84|3228.82|3220.12|22
1628685950000|2021-08-11 12:45:50|3228.91|3220.21|3229.23|3220.53|3229.38|3220.68|3228.87|3220.17|30
1628685960000|2021-08-11 12:46:00|3229.11|3220.41|3228.27|3219.57|3229.28|3220.58|3228.18|3219.48|34
1628685970000|2021-08-11 12:46:10|3228.29|3219.59|3228.63|3219.93|3228.66|3219.96|3228.05|3219.35|36
1628685980000|2021-08-11 12:46:20|3228.57|3219.87|3228.01|3219.31|3228.57|3219.87|3227.97|3219.27|25
1628685990000|2021-08-11 12:46:30|3227.95|3219.25|3228.43|3219.73|3228.74|3220.04|3227.75|3219.05|33
1628686000000|2021-08-11 12:46:40|3228.65|3219.95|3229|3220.3|3229.24|3220.54|3228.43|3219.73|29
1628686010000|2021-08-11 12:46:50|3228.97|3220.27|3228.36|3219.66|3229.01|3220.31|3228.15|3219.45|31
1628686020000|2021-08-11 12:47:00|3228.32|3219.62|3227.92|3219.22|3228.39|3219.69|3227.76|3219.06|33
1628686030000|2021-08-11 12:47:10|3227.93|3219.23|3228.42|3219.72|3228.42|3219.72|3227.87|3219.17|36
1628686040000|2021-08-11 12:47:20|3228.32|3219.62|3228.61|3219.91|3228.86|3220.16|3228.3|3219.6|18
1628686050000|2021-08-11 12:47:30|3228.63|3219.93|3228.64|3219.94|3229.06|3220.36|3228.63|3219.93|19
1628686060000|2021-08-11 12:47:40|3228.65|3219.95|3228.65|3219.95|3229.35|3220.65|3228.63|3219.93|27
1628686070000|2021-08-11 12:47:50|3228.64|3219.94|3228.84|3220.14|3229.22|3220.52|3228.58|3219.88|28
1628686080000|2021-08-11 12:48:00|3228.82|3220.12|3229.22|3220.52|3229.22|3220.52|3228.14|3219.44|35
1628686090000|2021-08-11 12:48:10|3229.18|3220.48|3229.1|3220.4|3229.37|3220.67|3228.72|3220.02|31
1628686100000|2021-08-11 12:48:20|3229.11|3220.41|3229.3|3220.6|3229.35|3220.65|3228.79|3220.09|33
1628686110000|2021-08-11 12:48:30|3229.22|3220.52|3228.78|3220.08|3229.34|3220.64|3228.78|3220.08|35
1628686120000|2021-08-11 12:48:40|3228.77|3220.07|3229.2|3220.5|3229.29|3220.59|3228.77|3220.07|29
1628686130000|2021-08-11 12:48:50|3229.27|3220.57|3229.44|3220.74|3229.79|3221.09|3229.2|3220.5|20
1628686140000|2021-08-11 12:49:00|3229.72|3221.02|3229.29|3220.59|3230.34|3221.64|3229.19|3220.49|34
1628686150000|2021-08-11 12:49:10|3229.28|3220.58|3229.52|3220.82|3229.99|3221.29|3229.28|3220.58|29
1628686160000|2021-08-11 12:49:20|3229.44|3220.74|3229.75|3221.05|3229.99|3221.29|3229.36|3220.66|25
1628686170000|2021-08-11 12:49:30|3229.99|3221.29|3228.97|3220.27|3229.99|3221.29|3228.97|3220.27|23
1628686180000|2021-08-11 12:49:40|3228.96|3220.26|3229.83|3221.13|3230.01|3221.31|3228.96|3220.26|26
1628686190000|2021-08-11 12:49:50|3229.79|3221.09|3229.84|3221.14|3230.01|3221.31|3229.49|3220.79|14
1628686200000|2021-08-11 12:50:00|3229.75|3221.05|3229.26|3220.56|3230|3221.3|3229.25|3220.55|25
1628686210000|2021-08-11 12:50:10|3229.28|3220.58|3228.29|3219.59|3229.3|3220.6|3228.29|3219.59|21
1628686220000|2021-08-11 12:50:20|3228.28|3219.58|3230.35|3221.65|3230.43|3221.73|3228.27|3219.57|31
1628686230000|2021-08-11 12:50:30|3230.2|3221.5|3229.98|3221.28|3230.36|3221.66|3229.21|3220.51|27
1628686240000|2021-08-11 12:50:40|3230.04|3221.34|3230.12|3221.42|3230.12|3221.42|3229.98|3221.28|16
1628686250000|2021-08-11 12:50:50|3230.13|3221.43|3229.54|3220.84|3230.2|3221.5|3229.27|3220.57|28
1628686260000|2021-08-11 12:51:00|3229.59|3220.89|3229.34|3220.64|3229.71|3221.01|3229.32|3220.62|17
1628686270000|2021-08-11 12:51:10|3229.32|3220.62|3228.95|3220.25|3229.32|3220.62|3228.91|3220.21|26
1628686280000|2021-08-11 12:51:20|3228.87|3220.17|3228.46|3219.76|3228.87|3220.17|3228.44|3219.74|28
1628686290000|2021-08-11 12:51:30|3228.47|3219.77|3228.46|3219.76|3228.58|3219.88|3228.43|3219.73|19
1628686300000|2021-08-11 12:51:40|3228.47|3219.77|3228.48|3219.78|3228.53|3219.83|3228.43|3219.73|24
1628686310000|2021-08-11 12:51:50|3228.46|3219.76|3228.47|3219.77|3228.52|3219.82|3228.43|3219.73|20
1628686320000|2021-08-11 12:52:00|3228.5|3219.8|3228.59|3219.89|3229.11|3220.41|3228.42|3219.72|30
1628686330000|2021-08-11 12:52:10|3228.48|3219.78|3228.48|3219.78|3228.49|3219.79|3228.41|3219.71|18
1628686340000|2021-08-11 12:52:20|3228.49|3219.79|3228.9|3220.2|3228.9|3220.2|3228.45|3219.75|24
1628686350000|2021-08-11 12:52:30|3228.88|3220.18|3228.52|3219.82|3228.88|3220.18|3228.47|3219.77|25
1628686360000|2021-08-11 12:52:40|3228.46|3219.76|3228.56|3219.86|3228.63|3219.93|3228.45|3219.75|24
1628686370000|2021-08-11 12:52:50|3228.66|3219.96|3227.8|3219.1|3228.69|3219.99|3227.8|3219.1|28
1628686380000|2021-08-11 12:53:00|3227.79|3219.09|3227.57|3218.87|3227.8|3219.1|3227.42|3218.72|35
1628686390000|2021-08-11 12:53:10|3227.69|3218.99|3227.39|3218.69|3228.3|3219.6|3227.39|3218.69|37
1628686400000|2021-08-11 12:53:20|3227.35|3218.65|3227.47|3218.77|3227.56|3218.86|3227.33|3218.63|35
1628686410000|2021-08-11 12:53:30|3227.48|3218.78|3226.97|3218.27|3227.48|3218.78|3226.84|3218.14|38
1628686420000|2021-08-11 12:53:40|3227|3218.3|3227.23|3218.53|3227.32|3218.62|3226.88|3218.18|37
1628686430000|2021-08-11 12:53:50|3227.21|3218.51|3226.59|3217.89|3227.22|3218.52|3226.3|3217.6|33
1628686440000|2021-08-11 12:54:00|3226.6|3217.9|3225.31|3216.61|3226.64|3217.94|3225.13|3216.43|39
1628686450000|2021-08-11 12:54:10|3225.58|3216.88|3225.52|3216.82|3225.75|3217.05|3225.39|3216.69|35
1628686460000|2021-08-11 12:54:20|3225.62|3216.92|3225.72|3217.02|3225.92|3217.22|3225.45|3216.75|31
1628686470000|2021-08-11 12:54:30|3225.66|3216.96|3225.89|3217.19|3225.89|3217.19|3225.66|3216.96|24
1628686480000|2021-08-11 12:54:40|3225.87|3217.17|3225.91|3217.21|3226.12|3217.42|3225.79|3217.09|33
1628686490000|2021-08-11 12:54:50|3225.9|3217.2|3225.88|3217.18|3225.93|3217.23|3225.57|3216.87|26
1628686500000|2021-08-11 12:55:00|3225.95|3217.25|3225.07|3216.37|3226.02|3217.32|3225.07|3216.37|28
1628686510000|2021-08-11 12:55:10|3224.98|3216.28|3225.03|3216.33|3225.03|3216.33|3224.96|3216.26|4
1628686520000|2021-08-11 12:55:20|3224.98|3216.28|3225.31|3216.61|3225.36|3216.66|3224.26|3215.56|18
1628686530000|2021-08-11 12:55:30|3225.35|3216.65|3225.09|3216.39|3225.38|3216.68|3224.82|3216.12|36
1628686540000|2021-08-11 12:55:40|3225.12|3216.42|3224.7|3216|3225.19|3216.49|3224.67|3215.97|26
1628686550000|2021-08-11 12:55:50|3224.73|3216.03|3224.61|3215.91|3224.74|3216.04|3224.39|3215.69|34
1628686560000|2021-08-11 12:56:00|3224.57|3215.87|3224.58|3215.88|3224.6|3215.9|3224.25|3215.55|32
1628686570000|2021-08-11 12:56:10|3224.61|3215.91|3224.61|3215.91|3224.81|3216.11|3224.54|3215.84|27
1628686580000|2021-08-11 12:56:20|3224.65|3215.95|3224.17|3215.47|3224.68|3215.98|3224.03|3215.33|34
1628686590000|2021-08-11 12:56:30|3224.2|3215.5|3224.21|3215.51|3224.3|3215.6|3224.04|3215.34|32
1628686600000|2021-08-11 12:56:40|3224.24|3215.54|3224.49|3215.79|3224.58|3215.88|3224.21|3215.51|26
1628686610000|2021-08-11 12:56:50|3224.53|3215.83|3224.76|3216.06|3224.76|3216.06|3224.46|3215.76|30
1628686620000|2021-08-11 12:57:00|3224.89|3216.19|3225.13|3216.43|3225.48|3216.78|3224.89|3216.19|39
1628686630000|2021-08-11 12:57:10|3224.99|3216.29|3225.79|3217.09|3225.79|3217.09|3224.64|3215.94|33
1628686640000|2021-08-11 12:57:20|3225.99|3217.29|3225.06|3216.36|3225.99|3217.29|3224.87|3216.17|36
1628686650000|2021-08-11 12:57:30|3225|3216.3|3225.39|3216.69|3225.43|3216.73|3225|3216.3|34
1628686660000|2021-08-11 12:57:40|3225.37|3216.67|3225.35|3216.65|3225.48|3216.78|3225.28|3216.58|30
1628686670000|2021-08-11 12:57:50|3225.36|3216.66|3224.11|3215.41|3225.59|3216.89|3223.94|3215.24|34
1628686680000|2021-08-11 12:58:00|3224.08|3215.38|3223.09|3214.39|3224.08|3215.38|3222.82|3214.12|36
1628686690000|2021-08-11 12:58:10|3223.1|3214.4|3223.76|3215.06|3224.15|3215.45|3222.87|3214.17|32
1628686700000|2021-08-11 12:58:20|3223.74|3215.04|3224.08|3215.38|3224.09|3215.39|3223.32|3214.62|32
1628686710000|2021-08-11 12:58:30|3224.17|3215.47|3224.35|3215.65|3224.78|3216.08|3223.76|3215.06|36
1628686720000|2021-08-11 12:58:40|3224.56|3215.86|3224.6|3215.9|3224.85|3216.15|3224.4|3215.7|29
1628686730000|2021-08-11 12:58:50|3224.63|3215.93|3224.41|3215.71|3224.77|3216.07|3224.24|3215.54|36
1628686740000|2021-08-11 12:59:00|3224.39|3215.69|3224.54|3215.84|3224.58|3215.88|3224.31|3215.61|31
1628686750000|2021-08-11 12:59:10|3224.58|3215.88|3224.8|3216.1|3225.7|3217|3224.31|3215.61|31
1628686760000|2021-08-11 12:59:20|3224.85|3216.15|3225.32|3216.62|3225.63|3216.93|3224.85|3216.15|32
1628686770000|2021-08-11 12:59:30|3225.28|3216.58|3225.38|3216.68|3225.87|3217.17|3225.28|3216.58|33
1628686780000|2021-08-11 12:59:40|3225.37|3216.67|3225.66|3216.96|3225.66|3216.96|3224.84|3216.14|32
1628686790000|2021-08-11 12:59:50|3225.71|3217.01|3224.99|3216.29|3225.77|3217.07|3224.93|3216.23|35
1628686800000|2021-08-11 13:00:00|3224.86|3216.16|3224.02|3215.32|3225.09|3216.39|3223.93|3215.23|33
1628686810000|2021-08-11 13:00:10|3224.01|3215.31|3223.03|3214.33|3224.02|3215.32|3222.84|3214.14|38
1628686820000|2021-08-11 13:00:20|3223|3214.3|3220.91|3212.21|3223.14|3214.44|3220.91|3212.21|34
1628686830000|2021-08-11 13:00:30|3220.79|3212.09|3222.09|3213.39|3222.34|3213.64|3220.75|3212.05|37
1628686840000|2021-08-11 13:00:40|3221.96|3213.26|3221.43|3212.73|3222.13|3213.43|3221.2|3212.5|35
1628686850000|2021-08-11 13:00:50|3221.52|3212.82|3220.87|3212.17|3221.52|3212.82|3220.59|3211.89|35
1628686860000|2021-08-11 13:01:00|3220.82|3212.12|3220.32|3211.62|3220.92|3212.22|3220.32|3211.62|38
1628686870000|2021-08-11 13:01:10|3220.3|3211.6|3220.39|3211.69|3220.43|3211.73|3220.1|3211.4|30
1628686880000|2021-08-11 13:01:20|3220.34|3211.64|3219.46|3210.76|3220.55|3211.85|3219.46|3210.76|36
1628686890000|2021-08-11 13:01:30|3219.47|3210.77|3219.15|3210.45|3219.47|3210.77|3219.09|3210.39|27
1628686900000|2021-08-11 13:01:40|3219.16|3210.46|3219.72|3211.02|3220.23|3211.53|3219.03|3210.33|35
1628686910000|2021-08-11 13:01:50|3219.58|3210.88|3218.81|3210.11|3219.58|3210.88|3218.81|3210.11|24
1628686920000|2021-08-11 13:02:00|3218.77|3210.07|3217.62|3208.92|3218.77|3210.07|3217.44|3208.74|29
1628686930000|2021-08-11 13:02:10|3217.57|3208.87|3217.79|3209.09|3218.45|3209.75|3217.57|3208.87|35
1628686940000|2021-08-11 13:02:20|3217.88|3209.18|3223.03|3214.33|3223.03|3214.33|3217.88|3209.18|39
1628686950000|2021-08-11 13:02:30|3222.87|3214.17|3225.78|3217.08|3225.78|3217.08|3222.87|3214.17|34
1628686960000|2021-08-11 13:02:40|3225.68|3216.98|3226.06|3217.36|3226.24|3217.54|3225.43|3216.73|28
1628686970000|2021-08-11 13:02:50|3225.92|3217.22|3227.18|3218.48|3227.18|3218.48|3225.9|3217.2|30
1628686980000|2021-08-11 13:03:00|3227.16|3218.46|3228.58|3219.88|3228.79|3220.09|3226.95|3218.25|34
1628686990000|2021-08-11 13:03:10|3228.59|3219.89|3229.12|3220.42|3229.23|3220.53|3228.59|3219.89|15
1628687000000|2021-08-11 13:03:20|3229.21|3220.51|3229.99|3221.29|3230.73|3222.03|3229.21|3220.51|37
1628687010000|2021-08-11 13:03:30|3229.8|3221.1|3229.41|3220.71|3229.85|3221.15|3229.41|3220.71|34
1628687020000|2021-08-11 13:03:40|3229.37|3220.67|3229.09|3220.39|3229.39|3220.69|3229.09|3220.39|22
1628687030000|2021-08-11 13:03:50|3228.9|3220.2|3228.99|3220.29|3229.22|3220.52|3228.68|3219.98|32
1628687040000|2021-08-11 13:04:00|3229.01|3220.31|3229.69|3220.99|3229.74|3221.04|3229.01|3220.31|34
1628687050000|2021-08-11 13:04:10|3229.66|3220.96|3228.86|3220.16|3229.69|3220.99|3228.55|3219.85|38
1628687060000|2021-08-11 13:04:20|3228.84|3220.14|3228.97|3220.27|3229.07|3220.37|3228.77|3220.07|37
1628687070000|2021-08-11 13:04:30|3228.93|3220.23|3231|3222.3|3231.17|3222.47|3228.93|3220.23|40
1628687080000|2021-08-11 13:04:40|3230.97|3222.27|3229.71|3221.01|3231.21|3222.51|3229.65|3220.95|36
1628687090000|2021-08-11 13:04:50|3229.72|3221.02|3231.05|3222.35|3231.08|3222.38|3228.88|3220.18|39
1628687100000|2021-08-11 13:05:00|3231.06|3222.36|3230.68|3221.98|3231.06|3222.36|3229.77|3221.07|34
1628687110000|2021-08-11 13:05:10|3230.58|3221.88|3229.92|3221.22|3230.77|3222.07|3229.73|3221.03|30
1628687120000|2021-08-11 13:05:20|3229.87|3221.17|3228.75|3220.05|3230.19|3221.49|3228.75|3220.05|38
1628687130000|2021-08-11 13:05:30|3228.93|3220.23|3227.64|3218.94|3229.05|3220.35|3227.52|3218.82|37
1628687140000|2021-08-11 13:05:40|3227.48|3218.78|3227.71|3219.01|3228.02|3219.32|3227.12|3218.42|36
1628687150000|2021-08-11 13:05:50|3227.68|3218.98|3227.6|3218.9|3227.72|3219.02|3227.32|3218.62|34
1628687160000|2021-08-11 13:06:00|3227.54|3218.84|3230.3|3221.6|3230.36|3221.66|3227.48|3218.78|38
1628687170000|2021-08-11 13:06:10|3230.32|3221.62|3228.3|3219.6|3230.49|3221.79|3228.27|3219.57|34
1628687180000|2021-08-11 13:06:20|3228.26|3219.56|3229.09|3220.39|3229.14|3220.44|3228.24|3219.54|37
1628687190000|2021-08-11 13:06:30|3229.25|3220.55|3229.3|3220.6|3230.01|3221.31|3228.92|3220.22|37
1628687200000|2021-08-11 13:06:40|3229.13|3220.43|3228.66|3219.96|3229.25|3220.55|3228.23|3219.53|36
1628687210000|2021-08-11 13:06:50|3228.87|3220.17|3228.27|3219.57|3228.96|3220.26|3228.22|3219.52|36
1628687220000|2021-08-11 13:07:00|3228.64|3219.94|3228.6|3219.9|3229.2|3220.5|3227.87|3219.17|36
1628687230000|2021-08-11 13:07:10|3228.65|3219.95|3229.98|3221.28|3229.98|3221.28|3228.62|3219.92|34
1628687240000|2021-08-11 13:07:20|3230.04|3221.34|3230.18|3221.48|3230.42|3221.72|3229.73|3221.03|34
1628687250000|2021-08-11 13:07:30|3229.95|3221.25|3229.17|3220.47|3230.02|3221.32|3228.67|3219.97|33
1628687260000|2021-08-11 13:07:40|3229.18|3220.48|3229.65|3220.95|3229.77|3221.07|3229.18|3220.48|23
1628687270000|2021-08-11 13:07:50|3229.73|3221.03|3229.81|3221.11|3229.98|3221.28|3229.42|3220.72|33
1628687280000|2021-08-11 13:08:00|3229.91|3221.21|3229.57|3220.87|3230.01|3221.31|3228.92|3220.22|35
1628687290000|2021-08-11 13:08:10|3229.27|3220.57|3229.41|3220.71|3229.49|3220.79|3229.13|3220.43|30
1628687300000|2021-08-11 13:08:20|3229.37|3220.67|3229.18|3220.48|3229.63|3220.93|3229.17|3220.47|31
1628687310000|2021-08-11 13:08:30|3229.68|3220.98|3230.07|3221.37|3230.42|3221.72|3229.6|3220.9|32
1628687320000|2021-08-11 13:08:40|3230.08|3221.38|3230.02|3221.32|3230.14|3221.44|3229.75|3221.05|33
1628687330000|2021-08-11 13:08:50|3230.08|3221.38|3230.38|3221.68|3230.4|3221.7|3230.05|3221.35|22
1628687340000|2021-08-11 13:09:00|3230.35|3221.65|3230.21|3221.51|3230.35|3221.65|3229.91|3221.21|28
1628687350000|2021-08-11 13:09:10|3230.22|3221.52|3230.02|3221.32|3230.28|3221.58|3230.02|3221.32|13
1628687360000|2021-08-11 13:09:20|3229.91|3221.21|3228.78|3220.08|3229.97|3221.27|3228.78|3220.08|17
1628687370000|2021-08-11 13:09:30|3228.77|3220.07|3228.84|3220.14|3229.05|3220.35|3228.72|3220.02|23
1628687380000|2021-08-11 13:09:40|3228.91|3220.21|3229.08|3220.38|3229.08|3220.38|3228.82|3220.12|22
1628687390000|2021-08-11 13:09:50|3229.2|3220.5|3229.47|3220.77|3229.73|3221.03|3228.97|3220.27|31
1628687400000|2021-08-11 13:10:00|3229.5|3220.8|3229.49|3220.79|3229.78|3221.08|3229.21|3220.51|36
1628687410000|2021-08-11 13:10:10|3229.47|3220.77|3228.94|3220.24|3229.57|3220.87|3228.42|3219.72|28
1628687420000|2021-08-11 13:10:20|3228.82|3220.12|3229.68|3220.98|3229.77|3221.07|3228.27|3219.57|35
1628687430000|2021-08-11 13:10:30|3229.78|3221.08|3229.37|3220.67|3229.78|3221.08|3229.15|3220.45|33
1628687440000|2021-08-11 13:10:40|3229.35|3220.65|3229.84|3221.14|3230.32|3221.62|3229.35|3220.65|35
1628687450000|2021-08-11 13:10:50|3229.8|3221.1|3229.37|3220.67|3229.84|3221.14|3229.19|3220.49|30
1628687460000|2021-08-11 13:11:00|3229.51|3220.81|3229.3|3220.6|3229.51|3220.81|3229.23|3220.53|6
1628687470000|2021-08-11 13:11:10|3229.35|3220.65|3229.28|3220.58|3229.49|3220.79|3229.09|3220.39|17
1628687480000|2021-08-11 13:11:20|3229.29|3220.59|3229.3|3220.6|3229.31|3220.61|3229.12|3220.42|18
1628687490000|2021-08-11 13:11:30|3229.35|3220.65|3230.33|3221.63|3230.33|3221.63|3229.34|3220.64|17
1628687500000|2021-08-11 13:11:40|3230.32|3221.62|3229.53|3220.83|3230.32|3221.62|3229.22|3220.52|29
1628687510000|2021-08-11 13:11:50|3229.78|3221.08|3229.92|3221.22|3230.28|3221.58|3229.34|3220.64|37
1628687520000|2021-08-11 13:12:00|3230.26|3221.56|3231.75|3223.05|3232.2|3223.5|3229.92|3221.22|33
1628687530000|2021-08-11 13:12:10|3231.59|3222.89|3231.36|3222.66|3231.87|3223.17|3231.21|3222.51|37
1628687540000|2021-08-11 13:12:20|3231.23|3222.53|3231.29|3222.59|3232.42|3223.72|3231.12|3222.42|38
1628687550000|2021-08-11 13:12:30|3231.22|3222.52|3231.25|3222.55|3231.42|3222.72|3231.22|3222.52|20
1628687560000|2021-08-11 13:12:40|3231.22|3222.52|3230.55|3221.85|3231.22|3222.52|3230.22|3221.52|24
1628687570000|2021-08-11 13:12:50|3230.58|3221.88|3231.17|3222.47|3231.51|3222.81|3230.58|3221.88|32
1628687580000|2021-08-11 13:13:00|3231.22|3222.52|3231.45|3222.75|3231.45|3222.75|3231.09|3222.39|33
1628687590000|2021-08-11 13:13:10|3231.37|3222.67|3231.26|3222.56|3231.38|3222.68|3231.2|3222.5|28
1628687600000|2021-08-11 13:13:20|3231.22|3222.52|3230.76|3222.06|3231.48|3222.78|3230.69|3221.99|34
1628687610000|2021-08-11 13:13:30|3230.77|3222.07|3231.47|3222.77|3231.47|3222.77|3230.64|3221.94|34
1628687620000|2021-08-11 13:13:40|3231.23|3222.53|3230.61|3221.91|3231.37|3222.67|3230.54|3221.84|32
1628687630000|2021-08-11 13:13:50|3230.58|3221.88|3231.73|3223.03|3231.73|3223.03|3230.58|3221.88|32
1628687640000|2021-08-11 13:14:00|3231.81|3223.11|3230.36|3221.66|3231.87|3223.17|3230.26|3221.56|35
1628687650000|2021-08-11 13:14:10|3230.3|3221.6|3231.08|3222.38|3231.08|3222.38|3230.3|3221.6|26
1628687660000|2021-08-11 13:14:20|3231.07|3222.37|3231.12|3222.42|3231.55|3222.85|3230.97|3222.27|31
1628687670000|2021-08-11 13:14:30|3231.44|3222.74|3231.39|3222.69|3231.59|3222.89|3231.04|3222.34|33
1628687680000|2021-08-11 13:14:40|3231.34|3222.64|3230.94|3222.24|3231.44|3222.74|3230.87|3222.17|35
1628687690000|2021-08-11 13:14:50|3231.2|3222.5|3231.33|3222.63|3231.57|3222.87|3230.84|3222.14|30
1628687700000|2021-08-11 13:15:00|3231.32|3222.62|3231.64|3222.94|3231.71|3223.01|3231.06|3222.36|26
1628687710000|2021-08-11 13:15:10|3231.79|3223.09|3231.51|3222.81|3231.79|3223.09|3231.51|3222.81|16
1628687720000|2021-08-11 13:15:20|3231.44|3222.74|3231.4|3222.7|3231.78|3223.08|3231.25|3222.55|18
1628687730000|2021-08-11 13:15:30|3231.28|3222.58|3231.26|3222.56|3231.28|3222.58|3231.01|3222.31|17
1628687740000|2021-08-11 13:15:40|3231.29|3222.59|3232.63|3223.93|3232.72|3224.02|3230.95|3222.25|34
1628687750000|2021-08-11 13:15:50|3232.61|3223.91|3233.52|3224.82|3233.77|3225.07|3232.21|3223.51|30
1628687760000|2021-08-11 13:16:00|3233.67|3224.97|3234.74|3226.04|3234.99|3226.29|3233.36|3224.66|36
1628687770000|2021-08-11 13:16:10|3234.61|3225.91|3235.1|3226.4|3235.42|3226.72|3233.84|3225.14|37
1628687780000|2021-08-11 13:16:20|3235.38|3226.68|3235.48|3226.78|3235.53|3226.83|3234.9|3226.2|35
1628687790000|2021-08-11 13:16:30|3235.42|3226.72|3234.53|3225.83|3235.84|3227.14|3234.53|3225.83|31
1628687800000|2021-08-11 13:16:40|3234.97|3226.27|3235.85|3227.15|3236.14|3227.44|3234.84|3226.14|38
1628687810000|2021-08-11 13:16:50|3235.8|3227.1|3236.37|3227.67|3236.37|3227.67|3235.75|3227.05|35
1628687820000|2021-08-11 13:17:00|3236.24|3227.54|3236.48|3227.78|3237.49|3228.79|3235.8|3227.1|36
1628687830000|2021-08-11 13:17:10|3236.6|3227.9|3236.61|3227.91|3236.73|3228.03|3236.42|3227.72|18
1628687840000|2021-08-11 13:17:20|3236.57|3227.87|3236.57|3227.87|3236.74|3228.04|3236.48|3227.78|24
1628687850000|2021-08-11 13:17:30|3236.72|3228.02|3236.88|3228.18|3236.88|3228.18|3235.8|3227.1|21
1628687860000|2021-08-11 13:17:40|3236.34|3227.64|3237.03|3228.33|3237.24|3228.54|3236.34|3227.64|18
1628687870000|2021-08-11 13:17:50|3236.58|3227.88|3236.83|3228.13|3237.28|3228.58|3236.58|3227.88|21
1628687880000|2021-08-11 13:18:00|3236.63|3227.93|3237.48|3228.78|3238.33|3229.63|3236.35|3227.65|13
1628687890000|2021-08-11 13:18:10|3236.71|3228.01|3237.37|3228.67|3238.47|3229.77|3236.35|3227.65|34
1628687900000|2021-08-11 13:18:20|3236.79|3228.09|3238.62|3229.92|3238.75|3230.05|3236.79|3228.09|22
1628687910000|2021-08-11 13:18:30|3238.81|3230.11|3240.35|3231.65|3240.35|3231.65|3238.81|3230.11|21
1628687920000|2021-08-11 13:18:40|3240.37|3231.67|3240.56|3231.86|3240.65|3231.95|3240.37|3231.67|25
1628687930000|2021-08-11 13:18:50|3240.47|3231.77|3240.43|3231.73|3240.82|3232.12|3240.36|3231.66|30
1628687940000|2021-08-11 13:19:00|3240.41|3231.71|3240.89|3232.19|3240.89|3232.19|3240.36|3231.66|14
1628687950000|2021-08-11 13:19:10|3240.88|3232.18|3240.69|3231.99|3241|3232.3|3240.62|3231.92|12
1628687960000|2021-08-11 13:19:20|3240.97|3232.27|3241.28|3232.58|3241.57|3232.87|3240.48|3231.78|33
1628687970000|2021-08-11 13:19:30|3241.15|3232.45|3241.84|3233.14|3242.6|3233.9|3241.15|3232.45|33
1628687980000|2021-08-11 13:19:40|3241.82|3233.12|3242.12|3233.42|3242.43|3233.73|3241.82|3233.12|38
1628687990000|2021-08-11 13:19:50|3242.04|3233.34|3241.91|3233.21|3242.61|3233.91|3241.53|3232.83|39
1628688000000|2021-08-11 13:20:00|3242.48|3233.78|3241.85|3233.15|3242.72|3234.02|3241.67|3232.97|39
1628688010000|2021-08-11 13:20:10|3242.2|3233.5|3242.37|3233.67|3243.08|3234.38|3242.1|3233.4|35
1628688020000|2021-08-11 13:20:20|3242.81|3234.11|3242.62|3233.92|3243.08|3234.38|3242.26|3233.56|35
1628688030000|2021-08-11 13:20:30|3242.51|3233.81|3242.21|3233.51|3243.18|3234.48|3241.98|3233.28|36
1628688040000|2021-08-11 13:20:40|3242.54|3233.84|3242.49|3233.79|3243.17|3234.47|3242.21|3233.51|38
1628688050000|2021-08-11 13:20:50|3242.21|3233.51|3242.28|3233.58|3242.76|3234.06|3240.53|3231.83|35
1628688060000|2021-08-11 13:21:00|3242.46|3233.76|3241.23|3232.53|3242.75|3234.05|3241.18|3232.48|40
1628688070000|2021-08-11 13:21:10|3241.49|3232.79|3241.24|3232.54|3241.95|3233.25|3241.01|3232.31|34
1628688080000|2021-08-11 13:21:20|3241.67|3232.97|3240.65|3231.95|3242.39|3233.69|3240.65|3231.95|34
1628688090000|2021-08-11 13:21:30|3241.47|3232.77|3238.86|3230.16|3241.47|3232.77|3238.86|3230.16|33
1628688100000|2021-08-11 13:21:40|3238.79|3230.09|3241.5|3232.8|3242.06|3233.36|3238.36|3229.66|39
1628688110000|2021-08-11 13:21:50|3241.7|3233|3243.32|3234.62|3243.32|3234.62|3241.16|3232.46|39
1628688120000|2021-08-11 13:22:00|3243.84|3235.14|3243.29|3234.59|3244.06|3235.36|3242.51|3233.81|36
1628688130000|2021-08-11 13:22:10|3243.56|3234.86|3243.62|3234.92|3243.65|3234.95|3242.71|3234.01|38
1628688140000|2021-08-11 13:22:20|3243.55|3234.85|3243.38|3234.68|3243.81|3235.11|3242.74|3234.04|36
1628688150000|2021-08-11 13:22:30|3243.39|3234.69|3243|3234.3|3243.8|3235.1|3242.83|3234.13|39
1628688160000|2021-08-11 13:22:40|3243.59|3234.89|3244.73|3236.03|3245.14|3236.44|3243.19|3234.49|37
1628688170000|2021-08-11 13:22:50|3244.81|3236.11|3244.68|3235.98|3244.85|3236.15|3244.17|3235.47|39
1628688180000|2021-08-11 13:23:00|3244.63|3235.93|3245.18|3236.48|3245.8|3237.1|3243.38|3234.68|37
1628688190000|2021-08-11 13:23:10|3245.42|3236.72|3246.43|3237.73|3246.43|3237.73|3245.4|3236.7|39
1628688200000|2021-08-11 13:23:20|3246.22|3237.52|3246.7|3238|3246.72|3238.02|3246.19|3237.49|38
1628688210000|2021-08-11 13:23:30|3246.69|3237.99|3246.29|3237.59|3246.69|3237.99|3246.16|3237.46|40
1628688220000|2021-08-11 13:23:40|3246.37|3237.67|3247.23|3238.53|3247.24|3238.54|3244.77|3236.07|38
1628688230000|2021-08-11 13:23:50|3247.3|3238.6|3247.04|3238.34|3247.57|3238.87|3247|3238.3|34
1628688240000|2021-08-11 13:24:00|3247.06|3238.36|3247.4|3238.7|3247.58|3238.88|3246.94|3238.24|25
1628688250000|2021-08-11 13:24:10|3247.47|3238.77|3247.47|3238.77|3248.39|3239.69|3246.87|3238.17|36
1628688260000|2021-08-11 13:24:20|3247.89|3239.19|3247.34|3238.64|3249.04|3240.34|3247.31|3238.61|38
1628688270000|2021-08-11 13:24:30|3247.37|3238.67|3246.78|3238.08|3248.11|3239.41|3246.48|3237.78|34
1628688280000|2021-08-11 13:24:40|3246.84|3238.14|3246.79|3238.09|3246.99|3238.29|3246.76|3238.06|28
1628688290000|2021-08-11 13:24:50|3246.77|3238.07|3247.29|3238.59|3247.46|3238.76|3246.49|3237.79|30
1628688300000|2021-08-11 13:25:00|3247.3|3238.6|3247.17|3238.47|3247.58|3238.88|3247.16|3238.46|34
1628688310000|2021-08-11 13:25:10|3247.13|3238.43|3247.13|3238.43|3247.33|3238.63|3246.84|3238.14|32
1628688320000|2021-08-11 13:25:20|3247.24|3238.54|3246.25|3237.55|3247.24|3238.54|3245.95|3237.25|38
1628688330000|2021-08-11 13:25:30|3246.62|3237.92|3246.64|3237.94|3246.99|3238.29|3246.11|3237.41|37
1628688340000|2021-08-11 13:25:40|3247.14|3238.44|3244.36|3235.66|3247.61|3238.91|3244.36|3235.66|39
1628688350000|2021-08-11 13:25:50|3245.41|3236.71|3243.71|3235.01|3246.81|3238.11|3242.01|3233.31|35
1628688360000|2021-08-11 13:26:00|3243.23|3234.53|3243.45|3234.75|3245.61|3236.91|3241.82|3233.12|36
1628688370000|2021-08-11 13:26:10|3243.39|3234.69|3242.48|3233.78|3243.9|3235.2|3242.48|3233.78|30
1628688380000|2021-08-11 13:26:20|3241.86|3233.16|3242.25|3233.55|3242.68|3233.98|3241.82|3233.12|29
1628688390000|2021-08-11 13:26:30|3242.2|3233.5|3242.36|3233.66|3242.82|3234.12|3241.48|3232.78|36
1628688400000|2021-08-11 13:26:40|3242.09|3233.39|3242.14|3233.44|3242.44|3233.74|3241.98|3233.28|37
1628688410000|2021-08-11 13:26:50|3242.15|3233.45|3242.47|3233.77|3242.52|3233.82|3242.08|3233.38|28
1628688420000|2021-08-11 13:27:00|3243.22|3234.52|3240.89|3232.19|3243.22|3234.52|3240.62|3231.92|36
1628688430000|2021-08-11 13:27:10|3241.69|3232.99|3241.63|3232.93|3241.73|3233.03|3239.54|3230.84|37
1628688440000|2021-08-11 13:27:20|3241.77|3233.07|3242.58|3233.88|3242.81|3234.11|3240.55|3231.85|28
1628688450000|2021-08-11 13:27:30|3242.41|3233.71|3243.2|3234.5|3243.61|3234.91|3241.98|3233.28|22
1628688460000|2021-08-11 13:27:40|3243.35|3234.65|3243.18|3234.48|3244|3235.3|3242.79|3234.09|26
1628688470000|2021-08-11 13:27:50|3242.77|3234.07|3243.13|3234.43|3243.42|3234.72|3242.77|3234.07|19
1628688480000|2021-08-11 13:28:00|3243.25|3234.55|3245.5|3236.8|3245.5|3236.8|3243.25|3234.55|15
1628688490000|2021-08-11 13:28:10|3245.49|3236.79|3246|3237.3|3246.63|3237.93|3245.49|3236.79|30
1628688500000|2021-08-11 13:28:20|3247.23|3238.53|3245.82|3237.12|3247.46|3238.76|3245.35|3236.65|32
1628688510000|2021-08-11 13:28:30|3246.44|3237.74|3246.69|3237.99|3247.55|3238.85|3245.57|3236.87|33
1628688520000|2021-08-11 13:28:40|3246.91|3238.21|3245.96|3237.26|3246.94|3238.24|3245.6|3236.9|39
1628688530000|2021-08-11 13:28:50|3246.89|3238.19|3246.08|3237.38|3246.89|3238.19|3245.38|3236.68|34
1628688540000|2021-08-11 13:29:00|3246.09|3237.39|3246.63|3237.93|3246.84|3238.14|3245.75|3237.05|37
1628688550000|2021-08-11 13:29:10|3246.11|3237.41|3246.42|3237.72|3247.35|3238.65|3244.75|3236.05|39
1628688560000|2021-08-11 13:29:20|3247.03|3238.33|3248.53|3239.83|3248.76|3240.06|3247.03|3238.33|35
1628688570000|2021-08-11 13:29:30|3248.41|3239.71|3248.53|3239.83|3249.76|3241.06|3248.22|3239.52|36
1628688580000|2021-08-11 13:29:40|3250.15|3241.45|3250.2|3241.5|3250.52|3241.82|3247.99|3239.29|34
1628688590000|2021-08-11 13:29:50|3250.49|3241.79|3250.05|3241.35|3250.49|3241.79|3249.19|3240.49|33
1628688600000|2021-08-11 13:30:00|3250.08|3241.38|3245.64|3236.94|3250.15|3241.45|3245.64|3236.94|39
1628688610000|2021-08-11 13:30:10|3246.44|3237.74|3244.39|3235.69|3246.44|3237.74|3242.95|3234.25|33
1628688620000|2021-08-11 13:30:20|3245|3236.3|3249.07|3240.37|3249.34|3240.64|3244.67|3235.97|37
1628688630000|2021-08-11 13:30:30|3248.93|3240.23|3246.92|3238.22|3248.93|3240.23|3246.92|3238.22|38
1628688640000|2021-08-11 13:30:40|3246.94|3238.24|3246.49|3237.79|3246.94|3238.24|3244.91|3236.21|36
1628688650000|2021-08-11 13:30:50|3246.29|3237.59|3247.11|3238.41|3247.44|3238.74|3246.06|3237.36|37
1628688660000|2021-08-11 13:31:00|3246.79|3238.09|3247.68|3238.98|3247.84|3239.14|3246.59|3237.89|33
1628688670000|2021-08-11 13:31:10|3247.64|3238.94|3245.43|3236.73|3247.64|3238.94|3245.4|3236.7|38
1628688680000|2021-08-11 13:31:20|3245.26|3236.56|3245.81|3237.11|3245.93|3237.23|3244.5|3235.8|39
1628688690000|2021-08-11 13:31:30|3245.83|3237.13|3243.17|3234.47|3245.83|3237.13|3243.17|3234.47|38
1628688700000|2021-08-11 13:31:40|3243.4|3234.7|3243.33|3234.63|3244.81|3236.11|3243.23|3234.53|37
1628688710000|2021-08-11 13:31:50|3244.62|3235.92|3244.23|3235.53|3244.75|3236.05|3243.07|3234.37|39
1628688720000|2021-08-11 13:32:00|3243.68|3234.98|3243.22|3234.52|3244.46|3235.76|3242.63|3233.93|38
1628688730000|2021-08-11 13:32:10|3242.59|3233.89|3243.18|3234.48|3243.72|3235.02|3242.59|3233.89|39
1628688740000|2021-08-11 13:32:20|3243.37|3234.67|3243.35|3234.65|3243.64|3234.94|3242.19|3233.49|39
1628688750000|2021-08-11 13:32:30|3243.51|3234.81|3243.67|3234.97|3243.79|3235.09|3242.58|3233.88|38
1628688760000|2021-08-11 13:32:40|3243.75|3235.05|3243.78|3235.08|3244.92|3236.22|3243.5|3234.8|36
1628688770000|2021-08-11 13:32:50|3243.64|3234.94|3244.63|3235.93|3245.44|3236.74|3243.64|3234.94|37
1628688780000|2021-08-11 13:33:00|3244.87|3236.17|3245.46|3236.76|3245.57|3236.87|3243.84|3235.14|36
1628688790000|2021-08-11 13:33:10|3245.3|3236.6|3244.42|3235.72|3245.57|3236.87|3243.68|3234.98|37
1628688800000|2021-08-11 13:33:20|3245.09|3236.39|3244.43|3235.73|3245.35|3236.65|3243.7|3235|23
1628688810000|2021-08-11 13:33:30|3244.31|3235.61|3243.99|3235.29|3244.53|3235.83|3243.99|3235.29|19
1628688820000|2021-08-11 13:33:40|3243.98|3235.28|3244.96|3236.26|3244.96|3236.26|3243.71|3235.01|34
1628688830000|2021-08-11 13:33:50|3244.99|3236.29|3245.25|3236.55|3245.25|3236.55|3244.82|3236.12|30
1628688840000|2021-08-11 13:34:00|3245.19|3236.49|3244.13|3235.43|3245.36|3236.66|3243.99|3235.29|25
1628688850000|2021-08-11 13:34:10|3244.2|3235.5|3244.51|3235.81|3244.95|3236.25|3244.06|3235.36|33
1628688860000|2021-08-11 13:34:20|3244.29|3235.59|3245.55|3236.85|3245.56|3236.86|3243.77|3235.07|31
1628688870000|2021-08-11 13:34:30|3245.77|3237.07|3246.22|3237.52|3246.51|3237.81|3245.08|3236.38|38
1628688880000|2021-08-11 13:34:40|3245.57|3236.87|3245.72|3237.02|3246.02|3237.32|3245.05|3236.35|37
1628688890000|2021-08-11 13:34:50|3245.31|3236.61|3243.68|3234.98|3246.19|3237.49|3243.68|3234.98|31
1628688900000|2021-08-11 13:35:00|3244.31|3235.61|3245.44|3236.74|3246.03|3237.33|3243.69|3234.99|30
1628688910000|2021-08-11 13:35:10|3246.05|3237.35|3246.08|3237.38|3246.56|3237.86|3244.31|3235.61|34
1628688920000|2021-08-11 13:35:20|3245.18|3236.48|3244.18|3235.48|3245.41|3236.71|3244.16|3235.46|30
1628688930000|2021-08-11 13:35:30|3244.63|3235.93|3243.51|3234.81|3244.63|3235.93|3243.3|3234.6|27
1628688940000|2021-08-11 13:35:40|3243.5|3234.8|3244.01|3235.31|3244.44|3235.74|3243.49|3234.79|22
1628688950000|2021-08-11 13:35:50|3244.05|3235.35|3244.11|3235.41|3244.17|3235.47|3243.88|3235.18|15
1628688960000|2021-08-11 13:36:00|3243.88|3235.18|3243.41|3234.71|3244.14|3235.44|3243.22|3234.52|26
1628688970000|2021-08-11 13:36:10|3243.22|3234.52|3241.71|3233.01|3243.72|3235.02|3241.71|3233.01|29
1628688980000|2021-08-11 13:36:20|3241.67|3232.97|3240.65|3231.95|3242.05|3233.35|3240.16|3231.46|32
1628688990000|2021-08-11 13:36:30|3240.83|3232.13|3239.84|3231.14|3241.75|3233.05|3239.84|3231.14|21
1628689000000|2021-08-11 13:36:40|3241.07|3232.37|3240.83|3232.13|3241.84|3233.14|3240|3231.3|37
1628689010000|2021-08-11 13:36:50|3240.86|3232.16|3240.4|3231.7|3240.87|3232.17|3240.18|3231.48|31
1628689020000|2021-08-11 13:37:00|3240.5|3231.8|3240.87|3232.17|3240.87|3232.17|3240.08|3231.38|33
1628689030000|2021-08-11 13:37:10|3240.8|3232.1|3242.53|3233.83|3242.53|3233.83|3240.64|3231.94|31
1628689040000|2021-08-11 13:37:20|3242.68|3233.98|3242.85|3234.15|3243.28|3234.58|3242.66|3233.96|20
1628689050000|2021-08-11 13:37:30|3242.96|3234.26|3242.85|3234.15|3242.98|3234.28|3242.61|3233.91|15
1628689060000|2021-08-11 13:37:40|3242.65|3233.95|3242.08|3233.38|3243|3234.3|3240.98|3232.28|34
1628689070000|2021-08-11 13:37:50|3240.96|3232.26|3242.25|3233.55|3242.25|3233.55|3239.99|3231.29|27
1628689080000|2021-08-11 13:38:00|3242.85|3234.15|3242.48|3233.78|3243.32|3234.62|3241.08|3232.38|38
1628689090000|2021-08-11 13:38:10|3241.14|3232.44|3243.21|3234.51|3243.41|3234.71|3240.9|3232.2|32
1628689100000|2021-08-11 13:38:20|3242.53|3233.83|3242.25|3233.55|3243.26|3234.56|3242.08|3233.38|20
1628689110000|2021-08-11 13:38:30|3242.27|3233.57|3242.27|3233.57|3242.27|3233.57|3241.75|3233.05|30
1628689120000|2021-08-11 13:38:40|3242.31|3233.61|3242.31|3233.61|3242.44|3233.74|3242.19|3233.49|25
1628689130000|2021-08-11 13:38:50|3242.26|3233.56|3242.3|3233.6|3242.8|3234.1|3242.06|3233.36|29
1628689140000|2021-08-11 13:39:00|3242.33|3233.63|3241.71|3233.01|3242.43|3233.73|3241.56|3232.86|27
1628689150000|2021-08-11 13:39:10|3241.79|3233.09|3242.64|3233.94|3242.64|3233.94|3241.62|3232.92|28
1628689160000|2021-08-11 13:39:20|3243.25|3234.55|3243.6|3234.9|3243.6|3234.9|3242.25|3233.55|25
1628689170000|2021-08-11 13:39:30|3243.44|3234.74|3241.48|3232.78|3243.82|3235.12|3241.48|3232.78|36
1628689180000|2021-08-11 13:39:40|3243.15|3234.45|3240.87|3232.17|3243.21|3234.51|3240.87|3232.17|29
1628689190000|2021-08-11 13:39:50|3241.8|3233.1|3241.37|3232.67|3242.36|3233.66|3241.37|3232.67|19
1628689200000|2021-08-11 13:40:00|3241.55|3232.85|3242.04|3233.34|3242.11|3233.41|3241.55|3232.85|11
1628689210000|2021-08-11 13:40:10|3242.11|3233.41|3242.83|3234.13|3242.83|3234.13|3241.63|3232.93|16
1628689220000|2021-08-11 13:40:20|3242.53|3233.83|3242.33|3233.63|3242.59|3233.89|3241.92|3233.22|11
1628689230000|2021-08-11 13:40:30|3242.64|3233.94|3242.98|3234.28|3243.22|3234.52|3242.33|3233.63|8
1628689240000|2021-08-11 13:40:40|3242.91|3234.21|3241.48|3232.78|3244.09|3235.39|3241.48|3232.78|29
1628689250000|2021-08-11 13:40:50|3243.3|3234.6|3242.87|3234.17|3243.45|3234.75|3241.44|3232.74|31
1628689260000|2021-08-11 13:41:00|3242.4|3233.7|3241.93|3233.23|3242.96|3234.26|3241.54|3232.84|33
1628689270000|2021-08-11 13:41:10|3242.51|3233.81|3242.19|3233.49|3242.51|3233.81|3241.89|3233.19|17
1628689280000|2021-08-11 13:41:20|3241.95|3233.25|3242.32|3233.62|3242.44|3233.74|3241.46|3232.76|27
1628689290000|2021-08-11 13:41:30|3242.31|3233.61|3242.29|3233.59|3242.59|3233.89|3242.21|3233.51|21
1628689300000|2021-08-11 13:41:40|3242.37|3233.67|3242.18|3233.48|3242.73|3234.03|3241.5|3232.8|23
1628689310000|2021-08-11 13:41:50|3242.69|3233.99|3242.7|3234|3242.7|3234|3242.69|3233.99|2
1628689320000|2021-08-11 13:42:00|3242.92|3234.22|3242.51|3233.81|3243.03|3234.33|3242.18|3233.48|28
1628689330000|2021-08-11 13:42:10|3242.26|3233.56|3242.35|3233.65|3242.73|3234.03|3241.27|3232.57|29
1628689340000|2021-08-11 13:42:20|3242.55|3233.85|3241.5|3232.8|3242.55|3233.85|3241.18|3232.48|30
1628689350000|2021-08-11 13:42:30|3241.18|3232.48|3241.45|3232.75|3242.29|3233.59|3240.96|3232.26|34
1628689360000|2021-08-11 13:42:40|3241.58|3232.88|3241.49|3232.79|3241.83|3233.13|3241.17|3232.47|35
1628689370000|2021-08-11 13:42:50|3241.53|3232.83|3241.05|3232.35|3241.72|3233.02|3240.84|3232.14|33
1628689380000|2021-08-11 13:43:00|3241|3232.3|3241.2|3232.5|3241.82|3233.12|3240.67|3231.97|35
1628689390000|2021-08-11 13:43:10|3240.76|3232.06|3240|3231.3|3241.08|3232.38|3239.87|3231.17|36
1628689400000|2021-08-11 13:43:20|3240.06|3231.36|3239.98|3231.28|3240.41|3231.71|3239.93|3231.23|32
1628689410000|2021-08-11 13:43:30|3239.99|3231.29|3240.16|3231.46|3240.35|3231.65|3239.99|3231.29|31
1628689420000|2021-08-11 13:43:40|3240.14|3231.44|3240.14|3231.44|3240.2|3231.5|3239.83|3231.13|18
1628689430000|2021-08-11 13:43:50|3240.06|3231.36|3239.99|3231.29|3240.41|3231.71|3239.91|3231.21|20
1628689440000|2021-08-11 13:44:00|3240|3231.3|3240.35|3231.65|3240.8|3232.1|3239.74|3231.04|29
1628689450000|2021-08-11 13:44:10|3240.55|3231.85|3241.27|3232.57|3241.27|3232.57|3240.55|3231.85|26
1628689460000|2021-08-11 13:44:20|3241.16|3232.46|3241.42|3232.72|3241.42|3232.72|3240.74|3232.04|33
1628689470000|2021-08-11 13:44:30|3241.12|3232.42|3242.48|3233.78|3242.6|3233.9|3240.97|3232.27|37
1628689480000|2021-08-11 13:44:40|3241.93|3233.23|3242.76|3234.06|3243|3234.3|3241.43|3232.73|37
1628689490000|2021-08-11 13:44:50|3242.08|3233.38|3242.88|3234.18|3243.4|3234.7|3241.3|3232.6|35
1628689500000|2021-08-11 13:45:00|3243.24|3234.54|3242.7|3234|3243.39|3234.69|3241.91|3233.21|34
1628689510000|2021-08-11 13:45:10|3242.76|3234.06|3243.19|3234.49|3243.22|3234.52|3240.93|3232.23|35
1628689520000|2021-08-11 13:45:20|3242.07|3233.37|3242.61|3233.91|3243.66|3234.96|3242.07|3233.37|34
1628689530000|2021-08-11 13:45:30|3243.66|3234.96|3244.28|3235.58|3244.75|3236.05|3243.12|3234.42|37
1628689540000|2021-08-11 13:45:40|3244.35|3235.65|3244.41|3235.71|3244.74|3236.04|3243.99|3235.29|37
1628689550000|2021-08-11 13:45:50|3243.96|3235.26|3243.99|3235.29|3244.01|3235.31|3243.54|3234.84|35
1628689560000|2021-08-11 13:46:00|3244.05|3235.35|3243.58|3234.88|3244.05|3235.35|3243.26|3234.56|28
1628689570000|2021-08-11 13:46:10|3243.73|3235.03|3243.78|3235.08|3244.02|3235.32|3243.57|3234.87|28
1628689580000|2021-08-11 13:46:20|3243.84|3235.14|3244.5|3235.8|3244.6|3235.9|3243.65|3234.95|29
1628689590000|2021-08-11 13:46:30|3244.49|3235.79|3245.17|3236.47|3245.19|3236.49|3244.49|3235.79|33
1628689600000|2021-08-11 13:46:40|3245.21|3236.51|3247.38|3238.68|3247.51|3238.81|3245.21|3236.51|33
1628689610000|2021-08-11 13:46:50|3246.71|3238.01|3246.84|3238.14|3247.4|3238.7|3245.36|3236.66|33
1628689620000|2021-08-11 13:47:00|3245.59|3236.89|3246.54|3237.84|3247.57|3238.87|3245.59|3236.89|38
1628689630000|2021-08-11 13:47:10|3246.35|3237.65|3248.42|3239.72|3248.48|3239.78|3245.97|3237.27|33
1628689640000|2021-08-11 13:47:20|3247.03|3238.33|3248.31|3239.61|3249.09|3240.39|3247.03|3238.33|35
1628689650000|2021-08-11 13:47:30|3247.9|3239.2|3248.54|3239.84|3248.9|3240.2|3246.18|3237.48|36
1628689660000|2021-08-11 13:47:40|3247.55|3238.85|3249.81|3241.11|3249.81|3241.11|3247.32|3238.62|39
1628689670000|2021-08-11 13:47:50|3249.26|3240.56|3250.23|3241.53|3250.34|3241.64|3248.53|3239.83|34
1628689680000|2021-08-11 13:48:00|3249.39|3240.69|3249.68|3240.98|3250.54|3241.84|3248.79|3240.09|36
1628689690000|2021-08-11 13:48:10|3248.85|3240.15|3248.91|3240.21|3250.16|3241.46|3248.59|3239.89|29
1628689700000|2021-08-11 13:48:20|3248.92|3240.22|3249.21|3240.51|3249.22|3240.52|3248.26|3239.56|34
1628689710000|2021-08-11 13:48:30|3249.19|3240.49|3248.11|3239.41|3249.21|3240.51|3248.11|3239.41|21
1628689720000|2021-08-11 13:48:40|3247.83|3239.13|3248.99|3240.29|3249.21|3240.51|3247.81|3239.11|27
1628689730000|2021-08-11 13:48:50|3248.72|3240.02|3252.2|3243.5|3252.21|3243.51|3248.26|3239.56|31
1628689740000|2021-08-11 13:49:00|3251.41|3242.71|3248.52|3239.82|3252|3243.3|3248.52|3239.82|29
1628689750000|2021-08-11 13:49:10|3248.5|3239.8|3252.8|3244.1|3252.8|3244.1|3248.5|3239.8|39
1628689760000|2021-08-11 13:49:20|3252.84|3244.14|3261.98|3253.28|3266.61|3257.91|3252.84|3244.14|40
1628689770000|2021-08-11 13:49:30|3262.01|3253.31|3264.19|3255.49|3264.28|3255.58|3259.61|3250.91|38
1628689780000|2021-08-11 13:49:40|3264.4|3255.7|3267.96|3259.26|3268.38|3259.68|3264.4|3255.7|40
1628689790000|2021-08-11 13:49:50|3267.17|3258.47|3263.65|3254.95|3267.17|3258.47|3263.17|3254.47|38
1628689800000|2021-08-11 13:50:00|3263.94|3255.24|3262.03|3253.33|3265.04|3256.34|3262.03|3253.33|39
1628689810000|2021-08-11 13:50:10|3261.76|3253.06|3261.05|3252.35|3262.03|3253.33|3260.84|3252.14|36
1628689820000|2021-08-11 13:50:20|3261.16|3252.46|3264.02|3255.32|3264.32|3255.62|3260.35|3251.65|38
1628689830000|2021-08-11 13:50:30|3263.66|3254.96|3264.28|3255.58|3265.31|3256.61|3263.08|3254.38|37
1628689840000|2021-08-11 13:50:40|3263.94|3255.24|3263.31|3254.61|3265.24|3256.54|3262.95|3254.25|34
1628689850000|2021-08-11 13:50:50|3263.8|3255.1|3263.05|3254.35|3266.54|3257.84|3262.59|3253.89|34
1628689860000|2021-08-11 13:51:00|3262.82|3254.12|3262.25|3253.55|3263.1|3254.4|3262.05|3253.35|38
1628689870000|2021-08-11 13:51:10|3262.42|3253.72|3260.98|3252.28|3262.62|3253.92|3260.94|3252.24|38
1628689880000|2021-08-11 13:51:20|3261.09|3252.39|3260.96|3252.26|3261.94|3253.24|3259.87|3251.17|35
1628689890000|2021-08-11 13:51:30|3260.94|3252.24|3259.78|3251.08|3261.04|3252.34|3258.43|3249.73|32
1628689900000|2021-08-11 13:51:40|3259.75|3251.05|3257.03|3248.33|3260|3251.3|3256.3|3247.6|38
1628689910000|2021-08-11 13:51:50|3256.74|3248.04|3258.37|3249.67|3259.36|3250.66|3255.92|3247.22|34
1628689920000|2021-08-11 13:52:00|3258.34|3249.64|3256.48|3247.78|3258.86|3250.16|3255.99|3247.29|32
1628689930000|2021-08-11 13:52:10|3256.57|3247.87|3255.35|3246.65|3256.57|3247.87|3255.26|3246.56|33
1628689940000|2021-08-11 13:52:20|3254.96|3246.26|3248.34|3239.64|3254.96|3246.26|3248.11|3239.41|35
1628689950000|2021-08-11 13:52:30|3248.17|3239.47|3245.85|3237.15|3248.54|3239.84|3245.54|3236.84|39
1628689960000|2021-08-11 13:52:40|3246.15|3237.45|3246.08|3237.38|3246.77|3238.07|3244.96|3236.26|36
1628689970000|2021-08-11 13:52:50|3246.05|3237.35|3246.82|3238.12|3246.89|3238.19|3245.59|3236.89|37
1628689980000|2021-08-11 13:53:00|3246.54|3237.84|3247.1|3238.4|3247.99|3239.29|3246.23|3237.53|38
1628689990000|2021-08-11 13:53:10|3245.74|3237.04|3244.29|3235.59|3248.11|3239.41|3244.29|3235.59|29
1628690000000|2021-08-11 13:53:20|3243.03|3234.33|3245.31|3236.61|3245.31|3236.61|3242.84|3234.14|34
1628690010000|2021-08-11 13:53:30|3245.17|3236.47|3242.89|3234.19|3245.17|3236.47|3241.38|3232.68|37
1628690020000|2021-08-11 13:53:40|3242.84|3234.14|3242.15|3233.45|3243.49|3234.79|3241.83|3233.13|35
1628690030000|2021-08-11 13:53:50|3242.16|3233.46|3240.44|3231.74|3242.25|3233.55|3240.15|3231.45|32
1628690040000|2021-08-11 13:54:00|3240.55|3231.85|3238.68|3229.98|3241.64|3232.94|3238.68|3229.98|35
1628690050000|2021-08-11 13:54:10|3238.8|3230.1|3236|3227.3|3238.8|3230.1|3236|3227.3|40
1628690060000|2021-08-11 13:54:20|3236.06|3227.36|3234.78|3226.08|3236.06|3227.36|3234.43|3225.73|34
1628690070000|2021-08-11 13:54:30|3234.66|3225.96|3234.42|3225.72|3236.32|3227.62|3234.11|3225.41|38
1628690080000|2021-08-11 13:54:40|3234.61|3225.91|3239.13|3230.43|3239.4|3230.7|3234.17|3225.47|36
1628690090000|2021-08-11 13:54:50|3239.33|3230.63|3240.44|3231.74|3241.85|3233.15|3239.29|3230.59|39
1628690100000|2021-08-11 13:55:00|3240.61|3231.91|3246.42|3237.72|3246.42|3237.72|3240.04|3231.34|38
1628690110000|2021-08-11 13:55:10|3246.69|3237.99|3242.81|3234.11|3246.69|3237.99|3241.2|3232.5|39
1628690120000|2021-08-11 13:55:20|3241.92|3233.22|3241.41|3232.71|3242.7|3234|3240.24|3231.54|36
1628690130000|2021-08-11 13:55:30|3240.74|3232.04|3241.19|3232.49|3241.51|3232.81|3240.19|3231.49|38
1628690140000|2021-08-11 13:55:40|3241.36|3232.66|3242.36|3233.66|3243|3234.3|3241.11|3232.41|34
1628690150000|2021-08-11 13:55:50|3242.46|3233.76|3242.2|3233.5|3242.71|3234.01|3241.77|3233.07|25
1628690160000|2021-08-11 13:56:00|3242.21|3233.51|3245.34|3236.64|3245.58|3236.88|3242.21|3233.51|32
1628690170000|2021-08-11 13:56:10|3245.08|3236.38|3245.39|3236.69|3245.66|3236.96|3244.37|3235.67|34
1628690180000|2021-08-11 13:56:20|3245.87|3237.17|3243.43|3234.73|3245.9|3237.2|3242.73|3234.03|33
1628690190000|2021-08-11 13:56:30|3243.4|3234.7|3243.65|3234.95|3243.72|3235.02|3242.51|3233.81|26
1628690200000|2021-08-11 13:56:40|3244.09|3235.39|3245.55|3236.85|3245.55|3236.85|3243.09|3234.39|32
1628690210000|2021-08-11 13:56:50|3244.03|3235.33|3245.01|3236.31|3245.55|3236.85|3243.71|3235.01|32
1628690220000|2021-08-11 13:57:00|3244.99|3236.29|3244.39|3235.69|3245.43|3236.73|3243.22|3234.52|38
1628690230000|2021-08-11 13:57:10|3243.38|3234.68|3246.29|3237.59|3246.29|3237.59|3243.38|3234.68|34
1628690240000|2021-08-11 13:57:20|3244.66|3235.96|3246.64|3237.94|3246.64|3237.94|3243.35|3234.65|37
1628690250000|2021-08-11 13:57:30|3245.08|3236.38|3245.98|3237.28|3247.01|3238.31|3245|3236.3|30
1628690260000|2021-08-11 13:57:40|3246.02|3237.32|3246.49|3237.79|3246.92|3238.22|3245.64|3236.94|30
1628690270000|2021-08-11 13:57:50|3246.09|3237.39|3246.75|3238.05|3246.75|3238.05|3245.17|3236.47|37
1628690280000|2021-08-11 13:58:00|3246.68|3237.98|3247.64|3238.94|3247.64|3238.94|3246.67|3237.97|26
1628690290000|2021-08-11 13:58:10|3247.81|3239.11|3249.08|3240.38|3249.3|3240.6|3246.93|3238.23|36
1628690300000|2021-08-11 13:58:20|3249.46|3240.76|3249.94|3241.24|3249.94|3241.24|3248.85|3240.15|27
1628690310000|2021-08-11 13:58:30|3249.66|3240.96|3251.28|3242.58|3251.38|3242.68|3248.83|3240.13|31
1628690320000|2021-08-11 13:58:40|3251.26|3242.56|3250.19|3241.49|3251.49|3242.79|3249.25|3240.55|35
1628690330000|2021-08-11 13:58:50|3250.18|3241.48|3245.11|3236.41|3250.22|3241.52|3244.47|3235.77|37
1628690340000|2021-08-11 13:59:00|3244.25|3235.55|3247.43|3238.73|3247.43|3238.73|3243.76|3235.06|37
1628690350000|2021-08-11 13:59:10|3245.3|3236.6|3247.91|3239.21|3248.32|3239.62|3245.3|3236.6|38
1628690360000|2021-08-11 13:59:20|3247.76|3239.06|3249.17|3240.47|3249.17|3240.47|3247.76|3239.06|36
1628690370000|2021-08-11 13:59:30|3248.14|3239.44|3249.34|3240.64|3249.6|3240.9|3248.14|3239.44|39
1628690380000|2021-08-11 13:59:40|3249.17|3240.47|3250.12|3241.42|3250.29|3241.59|3248.2|3239.5|34
1628690390000|2021-08-11 13:59:50|3248.78|3240.08|3248.94|3240.24|3249.82|3241.12|3247.82|3239.12|37
1628690400000|2021-08-11 14:00:00|3248.28|3239.58|3250.05|3241.35|3250.21|3241.51|3248.28|3239.58|32
1628690410000|2021-08-11 14:00:10|3250.09|3241.39|3249.98|3241.28|3250.16|3241.46|3249.02|3240.32|25
1628690420000|2021-08-11 14:00:20|3248.63|3239.93|3249.11|3240.41|3250.45|3241.75|3248.46|3239.76|32
1628690430000|2021-08-11 14:00:30|3249.2|3240.5|3249.05|3240.35|3249.92|3241.22|3249.05|3240.35|23
1628690440000|2021-08-11 14:00:40|3249.08|3240.38|3247.23|3238.53|3249.15|3240.45|3247.23|3238.53|38
1628690450000|2021-08-11 14:00:50|3247.3|3238.6|3245.98|3237.28|3247.3|3238.6|3245.86|3237.16|38
1628690460000|2021-08-11 14:01:00|3245.86|3237.16|3246.42|3237.72|3246.42|3237.72|3245.48|3236.78|36
1628690470000|2021-08-11 14:01:10|3246.24|3237.54|3246.6|3237.9|3247.06|3238.36|3246.24|3237.54|35
1628690480000|2021-08-11 14:01:20|3246.68|3237.98|3247.02|3238.32|3247.15|3238.45|3245.99|3237.29|31
1628690490000|2021-08-11 14:01:30|3246.03|3237.33|3247.03|3238.33|3247.47|3238.77|3245.9|3237.2|32
1628690500000|2021-08-11 14:01:40|3246.03|3237.33|3248.96|3240.26|3248.96|3240.26|3246.03|3237.33|33
1628690510000|2021-08-11 14:01:50|3248.52|3239.82|3247.39|3238.69|3248.52|3239.82|3245.94|3237.24|31
1628690520000|2021-08-11 14:02:00|3247.4|3238.7|3246.84|3238.14|3247.62|3238.92|3244.94|3236.24|32
1628690530000|2021-08-11 14:02:10|3246.85|3238.15|3244.86|3236.16|3246.85|3238.15|3243.82|3235.12|40
1628690540000|2021-08-11 14:02:20|3244.21|3235.51|3241.54|3232.84|3245.6|3236.9|3240.13|3231.43|38
1628690550000|2021-08-11 14:02:30|3240.39|3231.69|3242.34|3233.64|3242.5|3233.8|3240.39|3231.69|38
1628690560000|2021-08-11 14:02:40|3242.68|3233.98|3242.74|3234.04|3243.85|3235.15|3241.75|3233.05|38
1628690570000|2021-08-11 14:02:50|3242.76|3234.06|3241.38|3232.68|3242.77|3234.07|3239.59|3230.89|34
1628690580000|2021-08-11 14:03:00|3240.63|3231.93|3241.66|3232.96|3241.93|3233.23|3239.36|3230.66|34
1628690590000|2021-08-11 14:03:10|3240.13|3231.43|3237.4|3228.7|3241.69|3232.99|3234.92|3226.22|38
1628690600000|2021-08-11 14:03:20|3236.57|3227.87|3236.96|3228.26|3237.84|3229.14|3236.44|3227.74|38
1628690610000|2021-08-11 14:03:30|3236.1|3227.4|3236.62|3227.92|3236.87|3228.17|3235|3226.3|35
1628690620000|2021-08-11 14:03:40|3235.59|3226.89|3239.85|3231.15|3239.85|3231.15|3235.59|3226.89|36
1628690630000|2021-08-11 14:03:50|3239.77|3231.07|3241.16|3232.46|3241.16|3232.46|3238.91|3230.21|39
1628690640000|2021-08-11 14:04:00|3241.17|3232.47|3239.86|3231.16|3241.63|3232.93|3238.37|3229.67|40
1628690650000|2021-08-11 14:04:10|3238.46|3229.76|3237.68|3228.98|3239.85|3231.15|3236.7|3228|37
1628690660000|2021-08-11 14:04:20|3236.54|3227.84|3238.56|3229.86|3238.75|3230.05|3236.48|3227.78|39
1628690670000|2021-08-11 14:04:30|3237.97|3229.27|3237.95|3229.25|3238.87|3230.17|3237.26|3228.56|40
1628690680000|2021-08-11 14:04:40|3237.94|3229.24|3237.01|3228.31|3237.94|3229.24|3236.78|3228.08|35
1628690690000|2021-08-11 14:04:50|3237.09|3228.39|3237.32|3228.62|3237.68|3228.98|3237.06|3228.36|38
1628690700000|2021-08-11 14:05:00|3237.33|3228.63|3237.75|3229.05|3238.05|3229.35|3237.04|3228.34|36
1628690710000|2021-08-11 14:05:10|3237.73|3229.03|3236.93|3228.23|3237.73|3229.03|3235.45|3226.75|39
1628690720000|2021-08-11 14:05:20|3236.78|3228.08|3235.55|3226.85|3236.78|3228.08|3235.05|3226.35|35
1628690730000|2021-08-11 14:05:30|3235.5|3226.8|3235.05|3226.35|3235.65|3226.95|3235.05|3226.35|38
1628690740000|2021-08-11 14:05:40|3234.54|3225.84|3235.53|3226.83|3235.61|3226.91|3233.68|3224.98|37
1628690750000|2021-08-11 14:05:50|3234.92|3226.22|3234.86|3226.16|3236.75|3228.05|3233.78|3225.08|34
1628690760000|2021-08-11 14:06:00|3234.82|3226.12|3237.37|3228.67|3237.37|3228.67|3234.2|3225.5|38
1628690770000|2021-08-11 14:06:10|3237.48|3228.78|3238.66|3229.96|3239.17|3230.47|3237.36|3228.66|40
1628690780000|2021-08-11 14:06:20|3238.4|3229.7|3239.19|3230.49|3239.56|3230.86|3238.4|3229.7|36
1628690790000|2021-08-11 14:06:30|3239.03|3230.33|3239.15|3230.45|3239.49|3230.79|3239.03|3230.33|35
1628690800000|2021-08-11 14:06:40|3239.14|3230.44|3238.89|3230.19|3239.14|3230.44|3238.8|3230.1|25
1628690810000|2021-08-11 14:06:50|3239.19|3230.49|3239.55|3230.85|3239.58|3230.88|3238.97|3230.27|28
1628690820000|2021-08-11 14:07:00|3239.48|3230.78|3240.12|3231.42|3240.12|3231.42|3239.28|3230.58|22
1628690830000|2021-08-11 14:07:10|3240.13|3231.43|3240.23|3231.53|3240.31|3231.61|3239.06|3230.36|35
1628690840000|2021-08-11 14:07:20|3240.25|3231.55|3240.79|3232.09|3241|3232.3|3239.7|3231|35
1628690850000|2021-08-11 14:07:30|3240.16|3231.46|3241.3|3232.6|3241.3|3232.6|3239.94|3231.24|38
1628690860000|2021-08-11 14:07:40|3240.36|3231.66|3241.27|3232.57|3241.29|3232.59|3239.67|3230.97|39
1628690870000|2021-08-11 14:07:50|3241.28|3232.58|3244.62|3235.92|3244.64|3235.94|3240.3|3231.6|35
1628690880000|2021-08-11 14:08:00|3244.71|3236.01|3245.35|3236.65|3245.39|3236.69|3243.61|3234.91|38
1628690890000|2021-08-11 14:08:10|3245.28|3236.58|3243.26|3234.56|3245.52|3236.82|3243.26|3234.56|36
1628690900000|2021-08-11 14:08:20|3243.65|3234.95|3242.05|3233.35|3243.81|3235.11|3241.58|3232.88|40
1628690910000|2021-08-11 14:08:30|3242.84|3234.14|3242.73|3234.03|3242.88|3234.18|3241.47|3232.77|37
1628690920000|2021-08-11 14:08:40|3242.87|3234.17|3243.69|3234.99|3243.84|3235.14|3241.91|3233.21|31
1628690930000|2021-08-11 14:08:50|3242.97|3234.27|3243.1|3234.4|3243.71|3235.01|3242.8|3234.1|31
1628690940000|2021-08-11 14:09:00|3243.26|3234.56|3244.54|3235.84|3244.54|3235.84|3242.12|3233.42|34
1628690950000|2021-08-11 14:09:10|3243.93|3235.23|3244.99|3236.29|3245.15|3236.45|3243.88|3235.18|29
1628690960000|2021-08-11 14:09:20|3245.11|3236.41|3245.41|3236.71|3245.54|3236.84|3243.81|3235.11|35
1628690970000|2021-08-11 14:09:30|3245.36|3236.66|3244.62|3235.92|3245.42|3236.72|3243.34|3234.64|33
1628690980000|2021-08-11 14:09:40|3245.2|3236.5|3245.03|3236.33|3246.09|3237.39|3243.95|3235.25|35
1628690990000|2021-08-11 14:09:50|3244.28|3235.58|3246.56|3237.86|3247.18|3238.48|3244.28|3235.58|31
1628691000000|2021-08-11 14:10:00|3246.66|3237.96|3247.09|3238.39|3247.67|3238.97|3246.11|3237.41|37
1628691010000|2021-08-11 14:10:10|3246.81|3238.11|3248.25|3239.55|3248.8|3240.1|3246.81|3238.11|22
1628691020000|2021-08-11 14:10:20|3248.26|3239.56|3248.89|3240.19|3248.89|3240.19|3247.92|3239.22|31
1628691030000|2021-08-11 14:10:30|3248.86|3240.16|3248.15|3239.45|3248.86|3240.16|3247.87|3239.17|27
1628691040000|2021-08-11 14:10:40|3248.41|3239.71|3248.39|3239.69|3248.97|3240.27|3248.28|3239.58|24
1628691050000|2021-08-11 14:10:50|3248.4|3239.7|3248.88|3240.18|3249.95|3241.25|3248.4|3239.7|28
1628691060000|2021-08-11 14:11:00|3248.89|3240.19|3252.71|3244.01|3253.68|3244.98|3248.89|3240.19|30
1628691070000|2021-08-11 14:11:10|3252.7|3244|3254.6|3245.9|3254.78|3246.08|3252.2|3243.5|38
1628691080000|2021-08-11 14:11:20|3254.53|3245.83|3255.24|3246.54|3255.24|3246.54|3253.44|3244.74|38
1628691090000|2021-08-11 14:11:30|3255.17|3246.47|3255.08|3246.38|3255.17|3246.47|3254.13|3245.43|34
1628691100000|2021-08-11 14:11:40|3255.2|3246.5|3254.98|3246.28|3255.34|3246.64|3254.28|3245.58|29
1628691110000|2021-08-11 14:11:50|3254.45|3245.75|3253.57|3244.87|3255.26|3246.56|3252.61|3243.91|32
1628691120000|2021-08-11 14:12:00|3253.6|3244.9|3255.36|3246.66|3255.88|3247.18|3253.34|3244.64|33
1628691130000|2021-08-11 14:12:10|3255.2|3246.5|3255.28|3246.58|3256.24|3247.54|3254.35|3245.65|38
1628691140000|2021-08-11 14:12:20|3254.84|3246.14|3255.3|3246.6|3256.15|3247.45|3253.41|3244.71|35
1628691150000|2021-08-11 14:12:30|3254.9|3246.2|3256.97|3248.27|3256.98|3248.28|3254.43|3245.73|31
1628691160000|2021-08-11 14:12:40|3256.87|3248.17|3257.45|3248.75|3257.67|3248.97|3256.87|3248.17|35
1628691170000|2021-08-11 14:12:50|3257.2|3248.5|3257.41|3248.71|3258.16|3249.46|3256.37|3247.67|28
1628691180000|2021-08-11 14:13:00|3257.4|3248.7|3257.44|3248.74|3258.11|3249.41|3257.18|3248.48|36
1628691190000|2021-08-11 14:13:10|3257.39|3248.69|3254.81|3246.11|3257.39|3248.69|3254.5|3245.8|34
1628691200000|2021-08-11 14:13:20|3254.06|3245.36|3254.39|3245.69|3254.62|3245.92|3252.29|3243.59|37
1628691210000|2021-08-11 14:13:30|3254.35|3245.65|3255.83|3247.13|3255.83|3247.13|3254.35|3245.65|32
1628691220000|2021-08-11 14:13:40|3256.02|3247.32|3255.72|3247.02|3256.48|3247.78|3255.58|3246.88|34
1628691230000|2021-08-11 14:13:50|3255.64|3246.94|3253.87|3245.17|3256.21|3247.51|3252.54|3243.84|32
1628691240000|2021-08-11 14:14:00|3253.81|3245.11|3253.82|3245.12|3254.07|3245.37|3251.69|3242.99|39
1628691250000|2021-08-11 14:14:10|3254.04|3245.34|3251.88|3243.18|3254.07|3245.37|3250.44|3241.74|38
1628691260000|2021-08-11 14:14:20|3251.79|3243.09|3252.4|3243.7|3252.48|3243.78|3249.83|3241.13|35
1628691270000|2021-08-11 14:14:30|3252.42|3243.72|3251.05|3242.35|3252.96|3244.26|3250.12|3241.42|34
1628691280000|2021-08-11 14:14:40|3251.49|3242.79|3253.08|3244.38|3253.08|3244.38|3250.71|3242.01|36
1628691290000|2021-08-11 14:14:50|3253.38|3244.68|3253.71|3245.01|3254|3245.3|3252.66|3243.96|37
1628691300000|2021-08-11 14:15:00|3253.62|3244.92|3253.69|3244.99|3255.08|3246.38|3252.51|3243.81|36
1628691310000|2021-08-11 14:15:10|3253.76|3245.06|3253.28|3244.58|3254.06|3245.36|3253.09|3244.39|40
1628691320000|2021-08-11 14:15:20|3253.4|3244.7|3254.28|3245.58|3254.91|3246.21|3251.16|3242.46|33
1628691330000|2021-08-11 14:15:30|3254.35|3245.65|3254.24|3245.54|3254.9|3246.2|3253.76|3245.06|25
1628691340000|2021-08-11 14:15:40|3254.39|3245.69|3254.24|3245.54|3255.13|3246.43|3254.22|3245.52|25
1628691350000|2021-08-11 14:15:50|3254.61|3245.91|3253.87|3245.17|3254.76|3246.06|3253.77|3245.07|32
1628691360000|2021-08-11 14:16:00|3254.09|3245.39|3253.15|3244.45|3254.23|3245.53|3252.75|3244.05|27
1628691370000|2021-08-11 14:16:10|3253.13|3244.43|3252.06|3243.36|3253.13|3244.43|3251.58|3242.88|22
1628691380000|2021-08-11 14:16:20|3252.07|3243.37|3252.14|3243.44|3253.08|3244.38|3252.07|3243.37|35
1628691390000|2021-08-11 14:16:30|3252|3243.3|3251.98|3243.28|3252.56|3243.86|3249.94|3241.24|35
1628691400000|2021-08-11 14:16:40|3251.97|3243.27|3253.85|3245.15|3254.09|3245.39|3250.3|3241.6|39
1628691410000|2021-08-11 14:16:50|3253.9|3245.2|3252.49|3243.79|3254.36|3245.66|3252.04|3243.34|33
1628691420000|2021-08-11 14:17:00|3252.65|3243.95|3251.63|3242.93|3252.65|3243.95|3251.47|3242.77|30
1628691430000|2021-08-11 14:17:10|3251.92|3243.22|3251.49|3242.79|3253.02|3244.32|3251.49|3242.79|31
1628691440000|2021-08-11 14:17:20|3251.48|3242.78|3251.98|3243.28|3252.25|3243.55|3251.48|3242.78|28
1628691450000|2021-08-11 14:17:30|3251.96|3243.26|3252.32|3243.62|3252.4|3243.7|3251.45|3242.75|27
1628691460000|2021-08-11 14:17:40|3252.4|3243.7|3252.83|3244.13|3253.2|3244.5|3252.12|3243.42|19
1628691470000|2021-08-11 14:17:50|3252.79|3244.09|3253.31|3244.61|3253.31|3244.61|3251.55|3242.85|27
1628691480000|2021-08-11 14:18:00|3252.35|3243.65|3253.39|3244.69|3254.13|3245.43|3252.12|3243.42|29
1628691490000|2021-08-11 14:18:10|3253.32|3244.62|3253.53|3244.83|3254.53|3245.83|3251.61|3242.91|32
1628691500000|2021-08-11 14:18:20|3253.4|3244.7|3252.93|3244.23|3253.52|3244.82|3251.28|3242.58|31
1628691510000|2021-08-11 14:18:30|3253.01|3244.31|3251.28|3242.58|3253.06|3244.36|3250.88|3242.18|34
1628691520000|2021-08-11 14:18:40|3250.87|3242.17|3251.18|3242.48|3251.38|3242.68|3250.78|3242.08|24
1628691530000|2021-08-11 14:18:50|3251.28|3242.58|3251.55|3242.85|3252.52|3243.82|3251.07|3242.37|28
1628691540000|2021-08-11 14:19:00|3251.56|3242.86|3254.1|3245.4|3254.1|3245.4|3251.38|3242.68|26
1628691550000|2021-08-11 14:19:10|3253.8|3245.1|3255.01|3246.31|3255.86|3247.16|3253.24|3244.54|34
1628691560000|2021-08-11 14:19:20|3254.84|3246.14|3256.3|3247.6|3256.3|3247.6|3254.84|3246.14|31
1628691570000|2021-08-11 14:19:30|3256.04|3247.34|3257.7|3249|3257.77|3249.07|3254.73|3246.03|36
1628691580000|2021-08-11 14:19:40|3257.75|3249.05|3257.92|3249.22|3258.11|3249.41|3256.57|3247.87|38
1628691590000|2021-08-11 14:19:50|3257.99|3249.29|3257.52|3248.82|3258.39|3249.69|3256.6|3247.9|39
1628691600000|2021-08-11 14:20:00|3257.55|3248.85|3254.7|3246|3257.55|3248.85|3253.35|3244.65|38
1628691610000|2021-08-11 14:20:10|3254.84|3246.14|3256.49|3247.79|3256.7|3248|3254.05|3245.35|37
1628691620000|2021-08-11 14:20:20|3256.38|3247.68|3258.07|3249.37|3258.68|3249.98|3255.76|3247.06|34
1628691630000|2021-08-11 14:20:30|3257.95|3249.25|3255.81|3247.11|3257.95|3249.25|3255.81|3247.11|36
1628691640000|2021-08-11 14:20:40|3256.14|3247.44|3257.09|3248.39|3257.14|3248.44|3255.3|3246.6|36
1628691650000|2021-08-11 14:20:50|3257.05|3248.35|3256.6|3247.9|3257.81|3249.11|3256.52|3247.82|30
1628691660000|2021-08-11 14:21:00|3256.97|3248.27|3257.21|3248.51|3257.7|3249|3255.41|3246.71|31
1628691670000|2021-08-11 14:21:10|3257.15|3248.45|3258.68|3249.98|3258.89|3250.19|3257.14|3248.44|29
1628691680000|2021-08-11 14:21:20|3258.69|3249.99|3258.71|3250.01|3258.89|3250.19|3257.28|3248.58|35
1628691690000|2021-08-11 14:21:30|3258.73|3250.03|3258.17|3249.47|3258.73|3250.03|3256.79|3248.09|35
1628691700000|2021-08-11 14:21:40|3258.39|3249.69|3258.53|3249.83|3259.23|3250.53|3257.23|3248.53|30
1628691710000|2021-08-11 14:21:50|3258.64|3249.94|3257.86|3249.16|3258.8|3250.1|3257.28|3248.58|26
1628691720000|2021-08-11 14:22:00|3257.66|3248.96|3257.56|3248.86|3257.93|3249.23|3257.23|3248.53|23
1628691730000|2021-08-11 14:22:10|3257.67|3248.97|3257.43|3248.73|3258.58|3249.88|3256.86|3248.16|18
1628691740000|2021-08-11 14:22:20|3257.75|3249.05|3259.33|3250.63|3259.96|3251.26|3257.75|3249.05|30
1628691750000|2021-08-11 14:22:30|3259.34|3250.64|3260.94|3252.24|3261.29|3252.59|3259.21|3250.51|28
1628691760000|2021-08-11 14:22:40|3260.49|3251.79|3261.86|3253.16|3261.86|3253.16|3260.49|3251.79|34
1628691770000|2021-08-11 14:22:50|3262.54|3253.84|3262|3253.3|3262.92|3254.22|3261.47|3252.77|36
1628691780000|2021-08-11 14:23:00|3262.9|3254.2|3261.24|3252.54|3262.91|3254.21|3260.62|3251.92|35
1628691790000|2021-08-11 14:23:10|3261.23|3252.53|3261.66|3252.96|3261.84|3253.14|3259.03|3250.33|39
1628691800000|2021-08-11 14:23:20|3261.62|3252.92|3262.19|3253.49|3262.36|3253.66|3259.96|3251.26|40
1628691810000|2021-08-11 14:23:30|3261.88|3253.18|3260.87|3252.17|3262.19|3253.49|3259.96|3251.26|37
1628691820000|2021-08-11 14:23:40|3261.95|3253.25|3261.24|3252.54|3262.27|3253.57|3259.38|3250.68|34
1628691830000|2021-08-11 14:23:50|3261.27|3252.57|3260.2|3251.5|3261.74|3253.04|3259.22|3250.52|34
1628691840000|2021-08-11 14:24:00|3260.16|3251.46|3261.22|3252.52|3261.42|3252.72|3258.68|3249.98|37
1628691850000|2021-08-11 14:24:10|3261.26|3252.56|3259.71|3251.01|3261.37|3252.67|3258.44|3249.74|39
1628691860000|2021-08-11 14:24:20|3259.59|3250.89|3258.26|3249.56|3259.62|3250.92|3257.93|3249.23|35
1628691870000|2021-08-11 14:24:30|3258.31|3249.61|3258.56|3249.86|3258.63|3249.93|3256.94|3248.24|34
1628691880000|2021-08-11 14:24:40|3258.55|3249.85|3257.94|3249.24|3259.23|3250.53|3257.75|3249.05|37
1628691890000|2021-08-11 14:24:50|3258.1|3249.4|3258.88|3250.18|3258.9|3250.2|3257.43|3248.73|38
1628691900000|2021-08-11 14:25:00|3258.92|3250.22|3257.78|3249.08|3259.19|3250.49|3257.27|3248.57|36
1628691910000|2021-08-11 14:25:10|3257.7|3249|3255.76|3247.06|3258.13|3249.43|3254.37|3245.67|39
1628691920000|2021-08-11 14:25:20|3255.8|3247.1|3255.27|3246.57|3256.65|3247.95|3254.36|3245.66|36
1628691930000|2021-08-11 14:25:30|3253.91|3245.21|3253.8|3245.1|3255.23|3246.53|3253.48|3244.78|32
1628691940000|2021-08-11 14:25:40|3253.75|3245.05|3254.58|3245.88|3255.09|3246.39|3253.42|3244.72|33
1628691950000|2021-08-11 14:25:50|3254.66|3245.96|3254.82|3246.12|3255.32|3246.62|3252.86|3244.16|36
1628691960000|2021-08-11 14:26:00|3254.89|3246.19|3256.75|3248.05|3256.83|3248.13|3254.89|3246.19|33
1628691970000|2021-08-11 14:26:10|3256.71|3248.01|3257.29|3248.59|3257.31|3248.61|3254.74|3246.04|38
1628691980000|2021-08-11 14:26:20|3257.04|3248.34|3256.45|3247.75|3257.52|3248.82|3255.69|3246.99|38
1628691990000|2021-08-11 14:26:30|3256.5|3247.8|3256.62|3247.92|3256.73|3248.03|3255.22|3246.52|39
1628692000000|2021-08-11 14:26:40|3256.68|3247.98|3256.99|3248.29|3257.59|3248.89|3255.69|3246.99|33
1628692010000|2021-08-11 14:26:50|3257.1|3248.4|3257.35|3248.65|3257.56|3248.86|3255.7|3247|38
1628692020000|2021-08-11 14:27:00|3256.91|3248.21|3257.59|3248.89|3257.59|3248.89|3256.01|3247.31|39
1628692030000|2021-08-11 14:27:10|3257.65|3248.95|3256.85|3248.15|3257.81|3249.11|3255.4|3246.7|33
1628692040000|2021-08-11 14:27:20|3256.88|3248.18|3255.67|3246.97|3256.97|3248.27|3254.95|3246.25|36
1628692050000|2021-08-11 14:27:30|3255.69|3246.99|3255.93|3247.23|3256.06|3247.36|3255.51|3246.81|27
1628692060000|2021-08-11 14:27:40|3255.92|3247.22|3255.88|3247.18|3256.62|3247.92|3255.77|3247.07|30
1628692070000|2021-08-11 14:27:50|3255.59|3246.89|3255.32|3246.62|3256.05|3247.35|3255.32|3246.62|24
1628692080000|2021-08-11 14:28:00|3254.89|3246.19|3255.31|3246.61|3255.38|3246.68|3254.36|3245.66|20
1628692090000|2021-08-11 14:28:10|3254.97|3246.27|3255.25|3246.55|3255.64|3246.94|3254.97|3246.27|21
1628692100000|2021-08-11 14:28:20|3255.28|3246.58|3255.05|3246.35|3256.13|3247.43|3255|3246.3|28
1628692110000|2021-08-11 14:28:30|3255.06|3246.36|3255.06|3246.36|3255.24|3246.54|3254.75|3246.05|20
1628692120000|2021-08-11 14:28:40|3255.07|3246.37|3255.34|3246.64|3255.4|3246.7|3254.84|3246.14|26
1628692130000|2021-08-11 14:28:50|3255.38|3246.68|3256.13|3247.43|3256.4|3247.7|3254.85|3246.15|36
1628692140000|2021-08-11 14:29:00|3256.1|3247.4|3254.13|3245.43|3256.1|3247.4|3253.36|3244.66|29
1628692150000|2021-08-11 14:29:10|3254.15|3245.45|3254.09|3245.39|3254.29|3245.59|3253.58|3244.88|24
1628692160000|2021-08-11 14:29:20|3254.15|3245.45|3255.02|3246.32|3255.1|3246.4|3252.91|3244.21|39
1628692170000|2021-08-11 14:29:30|3255.12|3246.42|3254.12|3245.42|3256.19|3247.49|3253.01|3244.31|38
1628692180000|2021-08-11 14:29:40|3254.09|3245.39|3254.32|3245.62|3254.45|3245.75|3253|3244.3|34
1628692190000|2021-08-11 14:29:50|3253.47|3244.77|3252.98|3244.28|3254.44|3245.74|3252.55|3243.85|29
1628692200000|2021-08-11 14:30:00|3253.01|3244.31|3252.69|3243.99|3253.92|3245.22|3252.69|3243.99|29
1628692210000|2021-08-11 14:30:10|3253.28|3244.58|3255.92|3247.22|3255.92|3247.22|3253.13|3244.43|35
1628692220000|2021-08-11 14:30:20|3255.93|3247.23|3256.62|3247.92|3256.79|3248.09|3255.92|3247.22|34
1628692230000|2021-08-11 14:30:30|3256.93|3248.23|3256.42|3247.72|3257.13|3248.43|3256.4|3247.7|29
1628692240000|2021-08-11 14:30:40|3256.11|3247.41|3256.63|3247.93|3256.98|3248.28|3255.89|3247.19|26
1628692250000|2021-08-11 14:30:50|3256.76|3248.06|3257.52|3248.82|3257.77|3249.07|3256.49|3247.79|23
1628692260000|2021-08-11 14:31:00|3257.51|3248.81|3256.09|3247.39|3257.81|3249.11|3255.94|3247.24|33
1628692270000|2021-08-11 14:31:10|3257.35|3248.65|3256.22|3247.52|3257.35|3248.65|3254.75|3246.05|34
1628692280000|2021-08-11 14:31:20|3256.29|3247.59|3255.53|3246.83|3256.75|3248.05|3254.89|3246.19|22
1628692290000|2021-08-11 14:31:30|3255.41|3246.71|3255.18|3246.48|3256.41|3247.71|3255.13|3246.43|26
1628692300000|2021-08-11 14:31:40|3255.22|3246.52|3255.13|3246.43|3256.01|3247.31|3255.05|3246.35|27
1628692310000|2021-08-11 14:31:50|3255.19|3246.49|3255.38|3246.68|3255.83|3247.13|3254.96|3246.26|29
1628692320000|2021-08-11 14:32:00|3255.36|3246.66|3255.28|3246.58|3255.46|3246.76|3254.96|3246.26|28
1628692330000|2021-08-11 14:32:10|3255.3|3246.6|3255.22|3246.52|3255.42|3246.72|3255.22|3246.52|22
1628692340000|2021-08-11 14:32:20|3255.24|3246.54|3254.73|3246.03|3255.98|3247.28|3254.65|3245.95|20
1628692350000|2021-08-11 14:32:30|3254.49|3245.79|3256.63|3247.93|3256.76|3248.06|3254.36|3245.66|33
1628692360000|2021-08-11 14:32:40|3256.82|3248.12|3255.78|3247.08|3256.82|3248.12|3255.44|3246.74|29
1628692370000|2021-08-11 14:32:50|3255.92|3247.22|3255.49|3246.79|3256.08|3247.38|3255.49|3246.79|26
1628692380000|2021-08-11 14:33:00|3255.65|3246.95|3255.35|3246.65|3255.88|3247.18|3255.18|3246.48|13
1628692390000|2021-08-11 14:33:10|3255.31|3246.61|3256.2|3247.5|3256.35|3247.65|3255.18|3246.48|25
1628692400000|2021-08-11 14:33:20|3256.19|3247.49|3255.12|3246.42|3256.19|3247.49|3254.79|3246.09|33
1628692410000|2021-08-11 14:33:30|3255.22|3246.52|3254.88|3246.18|3255.87|3247.17|3254.77|3246.07|24
1628692420000|2021-08-11 14:33:40|3255.09|3246.39|3255.59|3246.89|3256.08|3247.38|3255.09|3246.39|34
1628692430000|2021-08-11 14:33:50|3255.55|3246.85|3255.78|3247.08|3255.78|3247.08|3254.6|3245.9|33
1628692440000|2021-08-11 14:34:00|3255.85|3247.15|3255.85|3247.15|3256.52|3247.82|3255.84|3247.14|35
1628692450000|2021-08-11 14:34:10|3255.8|3247.1|3257.16|3248.46|3257.17|3248.47|3255.8|3247.1|29
1628692460000|2021-08-11 14:34:20|3257.17|3248.47|3258.03|3249.33|3258.23|3249.53|3256.95|3248.25|21
1628692470000|2021-08-11 14:34:30|3258.16|3249.46|3259.88|3251.18|3260.67|3251.97|3257.51|3248.81|36
1628692480000|2021-08-11 14:34:40|3259.98|3251.28|3259.68|3250.98|3260.79|3252.09|3259.4|3250.7|39
1628692490000|2021-08-11 14:34:50|3260.79|3252.09|3262.47|3253.77|3262.47|3253.77|3260.04|3251.34|25
1628692500000|2021-08-11 14:35:00|3262.5|3253.8|3262.94|3254.24|3263.93|3255.23|3262.2|3253.5|29
1628692510000|2021-08-11 14:35:10|3262.91|3254.21|3264.67|3255.97|3264.73|3256.03|3262.9|3254.2|34
1628692520000|2021-08-11 14:35:20|3264.87|3256.17|3265.43|3256.73|3265.45|3256.75|3264.77|3256.07|38
1628692530000|2021-08-11 14:35:30|3265.41|3256.71|3263.57|3254.87|3265.96|3257.26|3263.53|3254.83|29
1628692540000|2021-08-11 14:35:40|3263.64|3254.94|3263.89|3255.19|3264.47|3255.77|3263.56|3254.86|37
1628692550000|2021-08-11 14:35:50|3263.74|3255.04|3263.69|3254.99|3265.06|3256.36|3263.33|3254.63|35
1628692560000|2021-08-11 14:36:00|3263.38|3254.68|3259.18|3250.48|3264.08|3255.38|3259.05|3250.35|33
1628692570000|2021-08-11 14:36:10|3261.43|3252.73|3260.78|3252.08|3261.43|3252.73|3259.39|3250.69|36
1628692580000|2021-08-11 14:36:20|3261.76|3253.06|3261.12|3252.42|3262.43|3253.73|3260.7|3252|34
1628692590000|2021-08-11 14:36:30|3261.19|3252.49|3260.1|3251.4|3261.19|3252.49|3259.89|3251.19|23
1628692600000|2021-08-11 14:36:40|3260.21|3251.51|3260.59|3251.89|3260.65|3251.95|3259.97|3251.27|30
1628692610000|2021-08-11 14:36:50|3260.54|3251.84|3261.94|3253.24|3262.21|3253.51|3260.41|3251.71|29
1628692620000|2021-08-11 14:37:00|3262.34|3253.64|3264.74|3256.04|3264.74|3256.04|3262.34|3253.64|27
1628692630000|2021-08-11 14:37:10|3264.72|3256.02|3265.16|3256.46|3265.86|3257.16|3264.72|3256.02|30
1628692640000|2021-08-11 14:37:20|3265.45|3256.75|3263.14|3254.44|3265.45|3256.75|3262.99|3254.29|36
1628692650000|2021-08-11 14:37:30|3263.2|3254.5|3262.92|3254.22|3263.91|3255.21|3261.77|3253.07|35
1628692660000|2021-08-11 14:37:40|3263.04|3254.34|3263.62|3254.92|3264.26|3255.56|3260.99|3252.29|38
1628692670000|2021-08-11 14:37:50|3263.63|3254.93|3264.75|3256.05|3265.05|3256.35|3262.48|3253.78|36
1628692680000|2021-08-11 14:38:00|3264.85|3256.15|3265.64|3256.94|3265.66|3256.96|3262.91|3254.21|36
1628692690000|2021-08-11 14:38:10|3265.58|3256.88|3262.64|3253.94|3265.59|3256.89|3260.36|3251.66|38
1628692700000|2021-08-11 14:38:20|3262.56|3253.86|3260.93|3252.23|3263.13|3254.43|3260.89|3252.19|37
1628692710000|2021-08-11 14:38:30|3262.78|3254.08|3261.49|3252.79|3263.02|3254.32|3260.14|3251.44|32
1628692720000|2021-08-11 14:38:40|3261.5|3252.8|3261.83|3253.13|3263.36|3254.66|3260.43|3251.73|36
1628692730000|2021-08-11 14:38:50|3261.9|3253.2|3262.29|3253.59|3262.83|3254.13|3260.72|3252.02|23
1628692740000|2021-08-11 14:39:00|3262.1|3253.4|3263.89|3255.19|3263.89|3255.19|3261.48|3252.78|31
1628692750000|2021-08-11 14:39:10|3263.9|3255.2|3263.8|3255.1|3264.32|3255.62|3263.64|3254.94|35
1628692760000|2021-08-11 14:39:20|3263.95|3255.25|3262.99|3254.29|3264.15|3255.45|3262.1|3253.4|30
1628692770000|2021-08-11 14:39:30|3262.87|3254.17|3264.06|3255.36|3264.25|3255.55|3262.09|3253.39|31
1628692780000|2021-08-11 14:39:40|3264.23|3255.53|3264.21|3255.51|3264.96|3256.26|3262.26|3253.56|33
1628692790000|2021-08-11 14:39:50|3264.17|3255.47|3263.5|3254.8|3264.77|3256.07|3263.06|3254.36|34
1628692800000|2021-08-11 14:40:00|3263.49|3254.79|3262.87|3254.17|3263.89|3255.19|3262.87|3254.17|19
1628692810000|2021-08-11 14:40:10|3262.96|3254.26|3263.94|3255.24|3264|3255.3|3262.91|3254.21|33
1628692820000|2021-08-11 14:40:20|3263.26|3254.56|3264.45|3255.75|3264.45|3255.75|3262.62|3253.92|32
1628692830000|2021-08-11 14:40:30|3264.43|3255.73|3264.23|3255.53|3264.63|3255.93|3263.15|3254.45|32
1628692840000|2021-08-11 14:40:40|3264.12|3255.42|3265.35|3256.65|3265.75|3257.05|3264.12|3255.42|25
1628692850000|2021-08-11 14:40:50|3265.7|3257|3268.12|3259.42|3268.15|3259.45|3265.5|3256.8|36
1628692860000|2021-08-11 14:41:00|3268.1|3259.4|3271.7|3263|3271.7|3263|3266.85|3258.15|35
1628692870000|2021-08-11 14:41:10|3271.64|3262.94|3269.78|3261.08|3272.17|3263.47|3269.39|3260.69|38
1628692880000|2021-08-11 14:41:20|3269.85|3261.15|3272.06|3263.36|3272.06|3263.36|3268.37|3259.67|38
1628692890000|2021-08-11 14:41:30|3272.18|3263.48|3275.32|3266.62|3275.32|3266.62|3270.79|3262.09|40
1628692900000|2021-08-11 14:41:40|3275.27|3266.57|3273.64|3264.94|3277.98|3269.28|3273|3264.3|39
1628692910000|2021-08-11 14:41:50|3274.15|3265.45|3271.91|3263.21|3274.48|3265.78|3270.73|3262.03|32
1628692920000|2021-08-11 14:42:00|3270.83|3262.13|3270.22|3261.52|3272.57|3263.87|3270.22|3261.52|35
1628692930000|2021-08-11 14:42:10|3269.84|3261.14|3268.9|3260.2|3270.34|3261.64|3268.2|3259.5|34
1628692940000|2021-08-11 14:42:20|3269.23|3260.53|3269.51|3260.81|3269.73|3261.03|3268.63|3259.93|33
1628692950000|2021-08-11 14:42:30|3269.27|3260.57|3272.49|3263.79|3272.49|3263.79|3268.89|3260.19|29
1628692960000|2021-08-11 14:42:40|3273.95|3265.25|3273.41|3264.71|3274.16|3265.46|3272.94|3264.24|33
1628692970000|2021-08-11 14:42:50|3273.36|3264.66|3273.2|3264.5|3274.53|3265.83|3272.45|3263.75|38
1628692980000|2021-08-11 14:43:00|3273.03|3264.33|3273.36|3264.66|3274.36|3265.66|3272.42|3263.72|37
1628692990000|2021-08-11 14:43:10|3273.33|3264.63|3268.59|3259.89|3273.61|3264.91|3268.59|3259.89|34
1628693000000|2021-08-11 14:43:20|3268.54|3259.84|3270.73|3262.03|3272.08|3263.38|3268.43|3259.73|37
1628693010000|2021-08-11 14:43:30|3270.13|3261.43|3271.69|3262.99|3273.07|3264.37|3270.13|3261.43|38
1628693020000|2021-08-11 14:43:40|3271.68|3262.98|3270.56|3261.86|3271.75|3263.05|3270.37|3261.67|34
1628693030000|2021-08-11 14:43:50|3270.37|3261.67|3271.66|3262.96|3272.36|3263.66|3269.96|3261.26|18
1628693040000|2021-08-11 14:44:00|3271.64|3262.94|3271.79|3263.09|3271.79|3263.09|3269.51|3260.81|27
1628693050000|2021-08-11 14:44:10|3271.89|3263.19|3270.22|3261.52|3272.09|3263.39|3269.34|3260.64|35
1628693060000|2021-08-11 14:44:20|3270.18|3261.48|3269.66|3260.96|3270.82|3262.12|3267.93|3259.23|34
1628693070000|2021-08-11 14:44:30|3269.55|3260.85|3271.12|3262.42|3271.12|3262.42|3269.55|3260.85|28
1628693080000|2021-08-11 14:44:40|3271.11|3262.41|3270.82|3262.12|3271.11|3262.41|3269.49|3260.79|17
1628693090000|2021-08-11 14:44:50|3269.34|3260.64|3266.97|3258.27|3269.9|3261.2|3266.07|3257.37|31
1628693100000|2021-08-11 14:45:00|3267.09|3258.39|3266.79|3258.09|3267.26|3258.56|3266.23|3257.53|16
1628693110000|2021-08-11 14:45:10|3266.74|3258.04|3264.69|3255.99|3266.74|3258.04|3264.69|3255.99|26
1628693120000|2021-08-11 14:45:20|3264.09|3255.39|3264.36|3255.66|3264.59|3255.89|3262.63|3253.93|37
1628693130000|2021-08-11 14:45:30|3264.31|3255.61|3265.71|3257.01|3265.75|3257.05|3263.17|3254.47|33
1628693140000|2021-08-11 14:45:40|3265.83|3257.13|3264.75|3256.05|3266.67|3257.97|3264.12|3255.42|34
1628693150000|2021-08-11 14:45:50|3264.87|3256.17|3265.61|3256.91|3266.15|3257.45|3264.05|3255.35|35
1628693160000|2021-08-11 14:46:00|3265.6|3256.9|3266.04|3257.34|3266.04|3257.34|3264.35|3255.65|33
1628693170000|2021-08-11 14:46:10|3266|3257.3|3264.75|3256.05|3267.25|3258.55|3264.75|3256.05|34
1628693180000|2021-08-11 14:46:20|3264.69|3255.99|3264.4|3255.7|3264.78|3256.08|3263.24|3254.54|36
1628693190000|2021-08-11 14:46:30|3264.33|3255.63|3266.19|3257.49|3266.45|3257.75|3264.33|3255.63|36
1628693200000|2021-08-11 14:46:40|3266.18|3257.48|3263.56|3254.86|3266.32|3257.62|3263.48|3254.78|38
1628693210000|2021-08-11 14:46:50|3264|3255.3|3265.74|3257.04|3266.12|3257.42|3264|3255.3|37
1628693220000|2021-08-11 14:47:00|3265.73|3257.03|3266.7|3258|3267.47|3258.77|3265.32|3256.62|39
1628693230000|2021-08-11 14:47:10|3266.39|3257.69|3267.81|3259.11|3267.81|3259.11|3265.57|3256.87|39
1628693240000|2021-08-11 14:47:20|3267.63|3258.93|3267.36|3258.66|3267.69|3258.99|3264.93|3256.23|37
1628693250000|2021-08-11 14:47:30|3267.56|3258.86|3267.56|3258.86|3267.72|3259.02|3266.13|3257.43|30
1628693260000|2021-08-11 14:47:40|3267.53|3258.83|3267.51|3258.81|3268.04|3259.34|3265.54|3256.84|37
1628693270000|2021-08-11 14:47:50|3267.5|3258.8|3266.61|3257.91|3268|3259.3|3266.54|3257.84|35
1628693280000|2021-08-11 14:48:00|3267.35|3258.65|3268.37|3259.67|3269.4|3260.7|3267.01|3258.31|36
1628693290000|2021-08-11 14:48:10|3268.62|3259.92|3269.14|3260.44|3269.15|3260.45|3268.15|3259.45|33
1628693300000|2021-08-11 14:48:20|3269.04|3260.34|3267.87|3259.17|3269.27|3260.57|3267.87|3259.17|30
1628693310000|2021-08-11 14:48:30|3267.97|3259.27|3270.27|3261.57|3270.27|3261.57|3267.29|3258.59|25
1628693320000|2021-08-11 14:48:40|3270.36|3261.66|3270.31|3261.61|3270.36|3261.66|3268.77|3260.07|30
1628693330000|2021-08-11 14:48:50|3270.33|3261.63|3270.37|3261.67|3270.74|3262.04|3269.37|3260.67|34
1628693340000|2021-08-11 14:49:00|3270.38|3261.68|3271.75|3263.05|3272.76|3264.06|3269.86|3261.16|35
1628693350000|2021-08-11 14:49:10|3271.68|3262.98|3269.74|3261.04|3272.98|3264.28|3269.74|3261.04|36
1628693360000|2021-08-11 14:49:20|3270.88|3262.18|3272.35|3263.65|3272.44|3263.74|3268.53|3259.83|38
1628693370000|2021-08-11 14:49:30|3272.83|3264.13|3271.53|3262.83|3273.46|3264.76|3270.56|3261.86|34
1628693380000|2021-08-11 14:49:40|3271.64|3262.94|3272.21|3263.51|3273.55|3264.85|3270.87|3262.17|37
1628693390000|2021-08-11 14:49:50|3272.32|3263.62|3273.32|3264.62|3275.2|3266.5|3271.43|3262.73|36
1628693400000|2021-08-11 14:50:00|3273.31|3264.61|3274.66|3265.96|3274.66|3265.96|3273.2|3264.5|38
1628693410000|2021-08-11 14:50:10|3274.88|3266.18|3271.6|3262.9|3274.91|3266.21|3271.6|3262.9|31
1628693420000|2021-08-11 14:50:20|3271.79|3263.09|3272.79|3264.09|3273.08|3264.38|3271.58|3262.88|37
1628693430000|2021-08-11 14:50:30|3272.8|3264.1|3271.64|3262.94|3273.11|3264.41|3270.8|3262.1|32
1628693440000|2021-08-11 14:50:40|3270.85|3262.15|3271.81|3263.11|3271.81|3263.11|3270.18|3261.48|32
1628693450000|2021-08-11 14:50:50|3271.73|3263.03|3270.1|3261.4|3271.88|3263.18|3270.1|3261.4|40
1628693460000|2021-08-11 14:51:00|3270.07|3261.37|3270.79|3262.09|3270.79|3262.09|3269.93|3261.23|39
1628693470000|2021-08-11 14:51:10|3270.76|3262.06|3269.1|3260.4|3270.78|3262.08|3269.1|3260.4|33
1628693480000|2021-08-11 14:51:20|3270.28|3261.58|3269.82|3261.12|3270.28|3261.58|3267.58|3258.88|35
1628693490000|2021-08-11 14:51:30|3269.84|3261.14|3268.65|3259.95|3269.84|3261.14|3267.65|3258.95|31
1628693500000|2021-08-11 14:51:40|3268.84|3260.14|3268.96|3260.26|3269.32|3260.62|3268.03|3259.33|30
1628693510000|2021-08-11 14:51:50|3268.83|3260.13|3268.01|3259.31|3269.38|3260.68|3267.75|3259.05|23
1628693520000|2021-08-11 14:52:00|3267.84|3259.14|3268.29|3259.59|3268.39|3259.69|3267.47|3258.77|25
1628693530000|2021-08-11 14:52:10|3267.81|3259.11|3267.82|3259.12|3268.58|3259.88|3267.12|3258.42|37
1628693540000|2021-08-11 14:52:20|3268.05|3259.35|3267.67|3258.97|3268.83|3260.13|3267.38|3258.68|24
1628693550000|2021-08-11 14:52:30|3267.81|3259.11|3267.61|3258.91|3269.57|3260.87|3266.73|3258.03|35
1628693560000|2021-08-11 14:52:40|3268.06|3259.36|3270.04|3261.34|3271|3262.3|3266.92|3258.22|38
1628693570000|2021-08-11 14:52:50|3270.01|3261.31|3269.25|3260.55|3270.7|3262|3267.71|3259.01|35
1628693580000|2021-08-11 14:53:00|3269.3|3260.6|3271.25|3262.55|3271.47|3262.77|3268.72|3260.02|35
1628693590000|2021-08-11 14:53:10|3270.86|3262.16|3269.56|3260.86|3271.07|3262.37|3267.98|3259.28|33
1628693600000|2021-08-11 14:53:20|3271.18|3262.48|3268.73|3260.03|3271.2|3262.5|3268.36|3259.66|34
1628693610000|2021-08-11 14:53:30|3269.3|3260.6|3268.33|3259.63|3270.98|3262.28|3268.33|3259.63|33
1628693620000|2021-08-11 14:53:40|3269.73|3261.03|3269.82|3261.12|3270.22|3261.52|3267.73|3259.03|37
1628693630000|2021-08-11 14:53:50|3269.89|3261.19|3268.15|3259.45|3270.21|3261.51|3267.54|3258.84|34
1628693640000|2021-08-11 14:54:00|3268.42|3259.72|3269.4|3260.7|3270.25|3261.55|3268.15|3259.45|29
1628693650000|2021-08-11 14:54:10|3269.38|3260.68|3268.01|3259.31|3270.17|3261.47|3267.88|3259.18|29
1628693660000|2021-08-11 14:54:20|3267.94|3259.24|3267.17|3258.47|3268.2|3259.5|3266.77|3258.07|37
1628693670000|2021-08-11 14:54:30|3267.18|3258.48|3267.04|3258.34|3267.78|3259.08|3266.53|3257.83|33
1628693680000|2021-08-11 14:54:40|3267.02|3258.32|3265.92|3257.22|3267.02|3258.32|3265.92|3257.22|34
1628693690000|2021-08-11 14:54:50|3265.94|3257.24|3263.26|3254.56|3266.09|3257.39|3263.26|3254.56|30
1628693700000|2021-08-11 14:55:00|3264.46|3255.76|3264.21|3255.51|3264.97|3256.27|3262.24|3253.54|39
1628693710000|2021-08-11 14:55:10|3263.83|3255.13|3263.33|3254.63|3264.01|3255.31|3260.66|3251.96|33
1628693720000|2021-08-11 14:55:20|3263.22|3254.52|3264.93|3256.23|3264.93|3256.23|3261.69|3252.99|33
1628693730000|2021-08-11 14:55:30|3264.87|3256.17|3264.94|3256.24|3265.91|3257.21|3263.39|3254.69|40
1628693740000|2021-08-11 14:55:40|3264.91|3256.21|3262.11|3253.41|3265.28|3256.58|3261.34|3252.64|40
1628693750000|2021-08-11 14:55:50|3262.8|3254.1|3261.35|3252.65|3262.94|3254.24|3259.51|3250.81|38
1628693760000|2021-08-11 14:56:00|3261.37|3252.67|3259.85|3251.15|3261.72|3253.02|3259.7|3251|36
1628693770000|2021-08-11 14:56:10|3261.49|3252.79|3261.59|3252.89|3261.82|3253.12|3259.78|3251.08|31
1628693780000|2021-08-11 14:56:20|3261.6|3252.9|3261.45|3252.75|3262.15|3253.45|3259.84|3251.14|33
1628693790000|2021-08-11 14:56:30|3261.55|3252.85|3261.74|3253.04|3261.79|3253.09|3259.96|3251.26|36
1628693800000|2021-08-11 14:56:40|3261.52|3252.82|3261.93|3253.23|3262.25|3253.55|3260.22|3251.52|31
1628693810000|2021-08-11 14:56:50|3261.71|3253.01|3262.12|3253.42|3262.26|3253.56|3260.84|3252.14|33
1628693820000|2021-08-11 14:57:00|3262.34|3253.64|3261.08|3252.38|3262.77|3254.07|3260.42|3251.72|32
1628693830000|2021-08-11 14:57:10|3261.41|3252.71|3262.03|3253.33|3262.3|3253.6|3260.03|3251.33|34
1628693840000|2021-08-11 14:57:20|3261.75|3253.05|3262.04|3253.34|3262.1|3253.4|3261.15|3252.45|26
1628693850000|2021-08-11 14:57:30|3261.95|3253.25|3264.22|3255.52|3264.22|3255.52|3261.95|3253.25|19
1628693860000|2021-08-11 14:57:40|3264.23|3255.53|3264.5|3255.8|3264.5|3255.8|3264.1|3255.4|24
1628693870000|2021-08-11 14:57:50|3264.45|3255.75|3264.58|3255.88|3264.84|3256.14|3264.4|3255.7|24
1628693880000|2021-08-11 14:58:00|3264.61|3255.91|3264.6|3255.9|3266.19|3257.49|3263.02|3254.32|25
1628693890000|2021-08-11 14:58:10|3264.22|3255.52|3262.47|3253.77|3264.24|3255.54|3261.67|3252.97|33
1628693900000|2021-08-11 14:58:20|3262.52|3253.82|3263.05|3254.35|3263.94|3255.24|3262|3253.3|37
1628693910000|2021-08-11 14:58:30|3263.2|3254.5|3263.7|3255|3263.7|3255|3262.56|3253.86|32
1628693920000|2021-08-11 14:58:40|3263.2|3254.5|3263.2|3254.5|3263.75|3255.05|3261.51|3252.81|31
1628693930000|2021-08-11 14:58:50|3263.29|3254.59|3263.77|3255.07|3263.79|3255.09|3262.25|3253.55|31
1628693940000|2021-08-11 14:59:00|3263.69|3254.99|3262.42|3253.72|3263.78|3255.08|3262.37|3253.67|26
1628693950000|2021-08-11 14:59:10|3262.53|3253.83|3263.78|3255.08|3263.85|3255.15|3262.45|3253.75|14
1628693960000|2021-08-11 14:59:20|3263.74|3255.04|3262.55|3253.85|3263.76|3255.06|3262.42|3253.72|19
1628693970000|2021-08-11 14:59:30|3262.58|3253.88|3263.34|3254.64|3264.53|3255.83|3262.5|3253.8|34
1628693980000|2021-08-11 14:59:40|3263.39|3254.69|3263.32|3254.62|3264.17|3255.47|3262.8|3254.1|36
1628693990000|2021-08-11 14:59:50|3262.81|3254.11|3261.26|3252.56|3263.78|3255.08|3260.51|3251.81|39
1628694000000|2021-08-11 15:00:00|3261.29|3252.59|3262.94|3254.24|3265.19|3256.49|3261.29|3252.59|35
1628694010000|2021-08-11 15:00:10|3263.69|3254.99|3263.76|3255.06|3264.63|3255.93|3263.69|3254.99|34
1628694020000|2021-08-11 15:00:20|3264.52|3255.82|3264.87|3256.17|3264.87|3256.17|3263.99|3255.29|35
1628694030000|2021-08-11 15:00:30|3264.17|3255.47|3265.02|3256.32|3265.54|3256.84|3263.04|3254.34|37
1628694040000|2021-08-11 15:00:40|3265.82|3257.12|3266.28|3257.58|3266.28|3257.58|3264.59|3255.89|37
1628694050000|2021-08-11 15:00:50|3265.64|3256.94|3264.11|3255.41|3266.94|3258.24|3264.11|3255.41|35
1628694060000|2021-08-11 15:01:00|3264.7|3256|3263.78|3255.08|3264.94|3256.24|3262.99|3254.29|37
1628694070000|2021-08-11 15:01:10|3263.75|3255.05|3263.51|3254.81|3264.25|3255.55|3263.29|3254.59|29
1628694080000|2021-08-11 15:01:20|3263.55|3254.85|3264.47|3255.77|3264.53|3255.83|3263.55|3254.85|7
1628694090000|2021-08-11 15:01:30|3264.55|3255.85|3262.49|3253.79|3264.65|3255.95|3261.76|3253.06|38
1628694100000|2021-08-11 15:01:40|3262.41|3253.71|3260.94|3252.24|3262.41|3253.71|3260.94|3252.24|36
1628694110000|2021-08-11 15:01:50|3260.82|3252.12|3260.27|3251.57|3261.15|3252.45|3260.2|3251.5|30
1628694120000|2021-08-11 15:02:00|3260.26|3251.56|3258.35|3249.65|3260.57|3251.87|3257.13|3248.43|38
1628694130000|2021-08-11 15:02:10|3257.28|3248.58|3257.63|3248.93|3258.98|3250.28|3256.92|3248.22|39
1628694140000|2021-08-11 15:02:20|3256.97|3248.27|3254.64|3245.94|3257.95|3249.25|3253.87|3245.17|36
1628694150000|2021-08-11 15:02:30|3253.8|3245.1|3249.29|3240.59|3254.36|3245.66|3248.82|3240.12|34
1628694160000|2021-08-11 15:02:40|3248.9|3240.2|3251.08|3242.38|3251.63|3242.93|3247.75|3239.05|25
1628694170000|2021-08-11 15:02:50|3251.15|3242.45|3251.75|3243.05|3252.08|3243.38|3251.13|3242.43|22
1628694180000|2021-08-11 15:03:00|3251.7|3243|3253.18|3244.48|3253.41|3244.71|3251.7|3243|35
1628694190000|2021-08-11 15:03:10|3253.14|3244.44|3251.04|3242.34|3253.18|3244.48|3250.92|3242.22|38
1628694200000|2021-08-11 15:03:20|3251.3|3242.6|3252.27|3243.57|3252.88|3244.18|3251.3|3242.6|35
1628694210000|2021-08-11 15:03:30|3252.25|3243.55|3253.58|3244.88|3254.46|3245.76|3251.63|3242.93|37
1628694220000|2021-08-11 15:03:40|3253.01|3244.31|3252.42|3243.72|3253.84|3245.14|3252.42|3243.72|35
1628694230000|2021-08-11 15:03:50|3252.92|3244.22|3252.82|3244.12|3253.21|3244.51|3251.86|3243.16|38
1628694240000|2021-08-11 15:04:00|3252.93|3244.23|3253.54|3244.84|3253.63|3244.93|3252.8|3244.1|32
1628694250000|2021-08-11 15:04:10|3253.9|3245.2|3254.07|3245.37|3254.81|3246.11|3253.1|3244.4|36
1628694260000|2021-08-11 15:04:20|3254.65|3245.95|3255.52|3246.82|3256.35|3247.65|3253.94|3245.24|39
1628694270000|2021-08-11 15:04:30|3256.27|3247.57|3257.23|3248.53|3257.45|3248.75|3256.13|3247.43|29
1628694280000|2021-08-11 15:04:40|3256.93|3248.23|3257.38|3248.68|3257.5|3248.8|3256.93|3248.23|21
1628694290000|2021-08-11 15:04:50|3257.35|3248.65|3257.32|3248.62|3257.78|3249.08|3257.22|3248.52|28
1628694300000|2021-08-11 15:05:00|3257.36|3248.66|3257.53|3248.83|3257.92|3249.22|3257.33|3248.63|25
1628694310000|2021-08-11 15:05:10|3257.82|3249.12|3257.57|3248.87|3258.12|3249.42|3256.98|3248.28|28
1628694320000|2021-08-11 15:05:20|3257.52|3248.82|3257.81|3249.11|3257.93|3249.23|3256.76|3248.06|26
1628694330000|2021-08-11 15:05:30|3258.06|3249.36|3258.37|3249.67|3258.96|3250.26|3256.6|3247.9|37
1628694340000|2021-08-11 15:05:40|3258.97|3250.27|3258.97|3250.27|3259.16|3250.46|3258.02|3249.32|26
1628694350000|2021-08-11 15:05:50|3258.95|3250.25|3261.56|3252.86|3261.56|3252.86|3258.79|3250.09|25
1628694360000|2021-08-11 15:06:00|3261.53|3252.83|3261.33|3252.63|3261.95|3253.25|3260.88|3252.18|31
1628694370000|2021-08-11 15:06:10|3261.29|3252.59|3261.09|3252.39|3261.79|3253.09|3261.09|3252.39|20
1628694380000|2021-08-11 15:06:20|3261.72|3253.02|3260.98|3252.28|3261.73|3253.03|3260.94|3252.24|29
1628694390000|2021-08-11 15:06:30|3261.38|3252.68|3262.27|3253.57|3262.27|3253.57|3260.71|3252.01|26
1628694400000|2021-08-11 15:06:40|3262.3|3253.6|3262.13|3253.43|3264.73|3256.03|3261.96|3253.26|34
1628694410000|2021-08-11 15:06:50|3262.99|3254.29|3263.62|3254.92|3263.93|3255.23|3262.29|3253.59|36
1628694420000|2021-08-11 15:07:00|3263.55|3254.85|3260.6|3251.9|3264.08|3255.38|3259.47|3250.77|36
1628694430000|2021-08-11 15:07:10|3260.52|3251.82|3260.85|3252.15|3261.2|3252.5|3258.87|3250.17|38
1628694440000|2021-08-11 15:07:20|3261.36|3252.66|3261.49|3252.79|3262.76|3254.06|3260.96|3252.26|35
1628694450000|2021-08-11 15:07:30|3261.5|3252.8|3261.8|3253.1|3261.95|3253.25|3261.05|3252.35|35
1628694460000|2021-08-11 15:07:40|3261.76|3253.06|3259.34|3250.64|3262.4|3253.7|3258.93|3250.23|34
1628694470000|2021-08-11 15:07:50|3259.64|3250.94|3260.06|3251.36|3260.58|3251.88|3259.58|3250.88|30
1628694480000|2021-08-11 15:08:00|3260.23|3251.53|3259.75|3251.05|3261.19|3252.49|3259.33|3250.63|34
1628694490000|2021-08-11 15:08:10|3259.78|3251.08|3260.37|3251.67|3261.2|3252.5|3259.52|3250.82|36
1628694500000|2021-08-11 15:08:20|3260.53|3251.83|3261.52|3252.82|3262.36|3253.66|3260.53|3251.83|34
1628694510000|2021-08-11 15:08:30|3261.69|3252.99|3260.74|3252.04|3262.52|3253.82|3260.51|3251.81|34
1628694520000|2021-08-11 15:08:40|3261.22|3252.52|3260.66|3251.96|3261.59|3252.89|3259.84|3251.14|37
1628694530000|2021-08-11 15:08:50|3260.78|3252.08|3261|3252.3|3261.49|3252.79|3259.55|3250.85|40
1628694540000|2021-08-11 15:09:00|3260.96|3252.26|3261.41|3252.71|3261.86|3253.16|3260.43|3251.73|40
1628694550000|2021-08-11 15:09:10|3260.94|3252.24|3259.91|3251.21|3261.82|3253.12|3259.83|3251.13|35
1628694560000|2021-08-11 15:09:20|3259.88|3251.18|3260.08|3251.38|3261.55|3252.85|3259.84|3251.14|36
1628694570000|2021-08-11 15:09:30|3261.53|3252.83|3260.38|3251.68|3261.59|3252.89|3259.49|3250.79|33
1628694580000|2021-08-11 15:09:40|3260.76|3252.06|3260.06|3251.36|3261.15|3252.45|3259.07|3250.37|34
1628694590000|2021-08-11 15:09:50|3260.07|3251.37|3259.71|3251.01|3261.4|3252.7|3259.71|3251.01|27
1628694600000|2021-08-11 15:10:00|3260.01|3251.31|3260.14|3251.44|3260.67|3251.97|3259.98|3251.28|19
1628694610000|2021-08-11 15:10:10|3260.33|3251.63|3260.49|3251.79|3261.4|3252.7|3259.71|3251.01|24
1628694620000|2021-08-11 15:10:20|3260.22|3251.52|3260.54|3251.84|3260.74|3252.04|3260.07|3251.37|29
1628694630000|2021-08-11 15:10:30|3260.34|3251.64|3260.15|3251.45|3261.45|3252.75|3260.13|3251.43|29
1628694640000|2021-08-11 15:10:40|3260.32|3251.62|3259.71|3251.01|3261.33|3252.63|3258.79|3250.09|25
1628694650000|2021-08-11 15:10:50|3260.67|3251.97|3260.66|3251.96|3261.42|3252.72|3259.83|3251.13|36
1628694660000|2021-08-11 15:11:00|3259.45|3250.75|3260.81|3252.11|3262.1|3253.4|3259.45|3250.75|38
1628694670000|2021-08-11 15:11:10|3262.27|3253.57|3265.95|3257.25|3267.36|3258.66|3262.27|3253.57|40
1628694680000|2021-08-11 15:11:20|3266.25|3257.55|3265.51|3256.81|3266.89|3258.19|3265.51|3256.81|37
1628694690000|2021-08-11 15:11:30|3265.8|3257.1|3264.77|3256.07|3265.9|3257.2|3264.35|3255.65|34
1628694700000|2021-08-11 15:11:40|3265.39|3256.69|3266.63|3257.93|3267.04|3258.34|3265.39|3256.69|38
1628694710000|2021-08-11 15:11:50|3266.87|3258.17|3266.56|3257.86|3267.55|3258.85|3265.7|3257|39
1628694720000|2021-08-11 15:12:00|3266.54|3257.84|3266.35|3257.65|3266.98|3258.28|3264.8|3256.1|39
1628694730000|2021-08-11 15:12:10|3266.44|3257.74|3267.61|3258.91|3267.82|3259.12|3266.23|3257.53|38
1628694740000|2021-08-11 15:12:20|3267.76|3259.06|3267.09|3258.39|3267.84|3259.14|3266.52|3257.82|35
1628694750000|2021-08-11 15:12:30|3267.52|3258.82|3266.16|3257.46|3267.52|3258.82|3264.69|3255.99|40
1628694760000|2021-08-11 15:12:40|3266.48|3257.78|3266.84|3258.14|3267.04|3258.34|3264.67|3255.97|34
1628694770000|2021-08-11 15:12:50|3265.79|3257.09|3265.63|3256.93|3267.21|3258.51|3265.39|3256.69|33
1628694780000|2021-08-11 15:13:00|3265.8|3257.1|3266.49|3257.79|3267.08|3258.38|3265.54|3256.84|26
1628694790000|2021-08-11 15:13:10|3266.04|3257.34|3266.55|3257.85|3267.36|3258.66|3265.54|3256.84|25
1628694800000|2021-08-11 15:13:20|3266.56|3257.86|3265.45|3256.75|3266.95|3258.25|3265.45|3256.75|29
1628694810000|2021-08-11 15:13:30|3265.16|3256.46|3267.45|3258.75|3267.45|3258.75|3265.16|3256.46|35
1628694820000|2021-08-11 15:13:40|3267.5|3258.8|3267.13|3258.43|3267.5|3258.8|3266.29|3257.59|27
1628694830000|2021-08-11 15:13:50|3267.12|3258.42|3267.07|3258.37|3267.79|3259.09|3265.96|3257.26|29
1628694840000|2021-08-11 15:14:00|3267.73|3259.03|3267.52|3258.82|3268.24|3259.54|3265.87|3257.17|37
1628694850000|2021-08-11 15:14:10|3267.53|3258.83|3266.08|3257.38|3267.66|3258.96|3265.03|3256.33|35
1628694860000|2021-08-11 15:14:20|3266.58|3257.88|3265.73|3257.03|3266.67|3257.97|3264.91|3256.21|29
1628694870000|2021-08-11 15:14:30|3266.69|3257.99|3266.22|3257.52|3267.47|3258.77|3265.04|3256.34|20
1628694880000|2021-08-11 15:14:40|3266.16|3257.46|3265.7|3257|3266.36|3257.66|3265.04|3256.34|36
1628694890000|2021-08-11 15:14:50|3265.47|3256.77|3265.84|3257.14|3266.8|3258.1|3264.69|3255.99|34
1628694900000|2021-08-11 15:15:00|3265.83|3257.13|3265.12|3256.42|3266.19|3257.49|3264.83|3256.13|26
1628694910000|2021-08-11 15:15:10|3265.07|3256.37|3266.32|3257.62|3266.5|3257.8|3264.4|3255.7|37
1628694920000|2021-08-11 15:15:20|3266.6|3257.9|3266.72|3258.02|3267.4|3258.7|3266.1|3257.4|33
1628694930000|2021-08-11 15:15:30|3267.11|3258.41|3266.58|3257.88|3267.22|3258.52|3265.48|3256.78|34
1628694940000|2021-08-11 15:15:40|3266.92|3258.22|3265.79|3257.09|3267.69|3258.99|3265.26|3256.56|33
1628694950000|2021-08-11 15:15:50|3265.84|3257.14|3264.25|3255.55|3266.29|3257.59|3264.25|3255.55|35
1628694960000|2021-08-11 15:16:00|3264.24|3255.54|3262.83|3254.13|3265.23|3256.53|3262.53|3253.83|35
1628694970000|2021-08-11 15:16:10|3262.85|3254.15|3260.82|3252.12|3262.85|3254.15|3260.67|3251.97|37
1628694980000|2021-08-11 15:16:20|3261.61|3252.91|3261.83|3253.13|3262.08|3253.38|3259.26|3250.56|35
1628694990000|2021-08-11 15:16:30|3261.79|3253.09|3261|3252.3|3262.36|3253.66|3260.53|3251.83|37
1628695000000|2021-08-11 15:16:40|3261.51|3252.81|3261.53|3252.83|3262.03|3253.33|3261.06|3252.36|29
1628695010000|2021-08-11 15:16:50|3261.63|3252.93|3261.33|3252.63|3261.74|3253.04|3259.92|3251.22|32
1628695020000|2021-08-11 15:17:00|3261.5|3252.8|3261.23|3252.53|3261.55|3252.85|3260.39|3251.69|31
1628695030000|2021-08-11 15:17:10|3260.44|3251.74|3261.13|3252.43|3261.46|3252.76|3260.34|3251.64|28
1628695040000|2021-08-11 15:17:20|3260.83|3252.13|3260.2|3251.5|3261.25|3252.55|3259.96|3251.26|18
1628695050000|2021-08-11 15:17:30|3260.87|3252.17|3262.13|3253.43|3263.11|3254.41|3260.87|3252.17|25
1628695060000|2021-08-11 15:17:40|3261.49|3252.79|3261.57|3252.87|3262.72|3254.02|3261.08|3252.38|34
1628695070000|2021-08-11 15:17:50|3261.56|3252.86|3261.23|3252.53|3261.83|3253.13|3261.05|3252.35|34
1628695080000|2021-08-11 15:18:00|3261.27|3252.57|3261.11|3252.41|3261.55|3252.85|3260.56|3251.86|15
1628695090000|2021-08-11 15:18:10|3261.1|3252.4|3261.1|3252.4|3261.1|3252.4|3261.1|3252.4|1
1628695100000|2021-08-11 15:18:20|3260.71|3252.01|3261.62|3252.92|3261.9|3253.2|3260.71|3252.01|18
1628695110000|2021-08-11 15:18:30|3262.35|3253.65|3262.33|3253.63|3264.05|3255.35|3262.33|3253.63|37
1628695120000|2021-08-11 15:18:40|3263.27|3254.57|3264.15|3255.45|3264.44|3255.74|3262.7|3254|35
1628695130000|2021-08-11 15:18:50|3264.16|3255.46|3262.69|3253.99|3264.16|3255.46|3262.23|3253.53|28
1628695140000|2021-08-11 15:19:00|3262.81|3254.11|3263.29|3254.59|3264.09|3255.39|3262.47|3253.77|34
1628695150000|2021-08-11 15:19:10|3263.57|3254.87|3264.87|3256.17|3264.87|3256.17|3263.26|3254.56|33
1628695160000|2021-08-11 15:19:20|3264.61|3255.91|3264.34|3255.64|3264.76|3256.06|3263|3254.3|36
1628695170000|2021-08-11 15:19:30|3264.33|3255.63|3264.55|3255.85|3264.55|3255.85|3263.25|3254.55|31
1628695180000|2021-08-11 15:19:40|3264.66|3255.96|3264.24|3255.54|3264.75|3256.05|3263.34|3254.64|27
1628695190000|2021-08-11 15:19:50|3264.28|3255.58|3264.86|3256.16|3264.86|3256.16|3263.39|3254.69|25
1628695200000|2021-08-11 15:20:00|3264.74|3256.04|3263.59|3254.89|3264.9|3256.2|3263.59|3254.89|28
1628695210000|2021-08-11 15:20:10|3263.64|3254.94|3264.56|3255.86|3264.8|3256.1|3263.62|3254.92|28
1628695220000|2021-08-11 15:20:20|3264.52|3255.82|3264.26|3255.56|3264.72|3256.02|3263.82|3255.12|18
1628695230000|2021-08-11 15:20:30|3264.52|3255.82|3263.1|3254.4|3264.71|3256.01|3263.1|3254.4|26
1628695240000|2021-08-11 15:20:40|3263.22|3254.52|3263.13|3254.43|3263.68|3254.98|3261.51|3252.81|30
1628695250000|2021-08-11 15:20:50|3263.58|3254.88|3265.4|3256.7|3265.66|3256.96|3263.58|3254.88|36
1628695260000|2021-08-11 15:21:00|3265.36|3256.66|3264.42|3255.72|3265.82|3257.12|3263.84|3255.14|35
1628695270000|2021-08-11 15:21:10|3265.08|3256.38|3265.7|3257|3265.86|3257.16|3264.41|3255.71|37
1628695280000|2021-08-11 15:21:20|3265.6|3256.9|3265.86|3257.16|3266.05|3257.35|3264.94|3256.24|36
1628695290000|2021-08-11 15:21:30|3264.38|3255.68|3266.21|3257.51|3266.54|3257.84|3264.38|3255.68|38
1628695300000|2021-08-11 15:21:40|3266.61|3257.91|3266.5|3257.8|3267.12|3258.42|3265.79|3257.09|36
1628695310000|2021-08-11 15:21:50|3266.71|3258.01|3265.77|3257.07|3266.76|3258.06|3264.51|3255.81|36
1628695320000|2021-08-11 15:22:00|3265.83|3257.13|3266.35|3257.65|3266.65|3257.95|3265.66|3256.96|19
1628695330000|2021-08-11 15:22:10|3266.55|3257.85|3266.44|3257.74|3266.84|3258.14|3266.28|3257.58|16
1628695340000|2021-08-11 15:22:20|3266.38|3257.68|3266.13|3257.43|3266.74|3258.04|3265.05|3256.35|31
1628695350000|2021-08-11 15:22:30|3266.16|3257.46|3266.16|3257.46|3266.97|3258.27|3265.4|3256.7|34
1628695360000|2021-08-11 15:22:40|3266.12|3257.42|3265.49|3256.79|3266.3|3257.6|3264.32|3255.62|26
1628695370000|2021-08-11 15:22:50|3265.13|3256.43|3264.4|3255.7|3265.44|3256.74|3264|3255.3|25
1628695380000|2021-08-11 15:23:00|3264.2|3255.5|3264.48|3255.78|3266.08|3257.38|3264.03|3255.33|35
1628695390000|2021-08-11 15:23:10|3264.49|3255.79|3265.57|3256.87|3265.84|3257.14|3264.18|3255.48|36
1628695400000|2021-08-11 15:23:20|3264.87|3256.17|3264.34|3255.64|3265.35|3256.65|3264.03|3255.33|38
1628695410000|2021-08-11 15:23:30|3264.33|3255.63|3265.32|3256.62|3265.62|3256.92|3264.33|3255.63|26
1628695420000|2021-08-11 15:23:40|3265.15|3256.45|3264.06|3255.36|3265.65|3256.95|3263.91|3255.21|25
1628695430000|2021-08-11 15:23:50|3264.07|3255.37|3265.69|3256.99|3265.78|3257.08|3264.07|3255.37|20
1628695440000|2021-08-11 15:24:00|3265.86|3257.16|3265.63|3256.93|3265.87|3257.17|3264.74|3256.04|30
1628695450000|2021-08-11 15:24:10|3265.64|3256.94|3265.81|3257.11|3267.05|3258.35|3265.08|3256.38|25
1628695460000|2021-08-11 15:24:20|3266.09|3257.39|3266.43|3257.73|3266.43|3257.73|3264.94|3256.24|29
1628695470000|2021-08-11 15:24:30|3266.55|3257.85|3266.82|3258.12|3267.16|3258.46|3265.9|3257.2|36
1628695480000|2021-08-11 15:24:40|3267.06|3258.36|3266.87|3258.17|3267.16|3258.46|3265.51|3256.81|39
1628695490000|2021-08-11 15:24:50|3267.13|3258.43|3266.23|3257.53|3267.16|3258.46|3265.28|3256.58|33
1628695500000|2021-08-11 15:25:00|3266.53|3257.83|3265.93|3257.23|3266.57|3257.87|3264.8|3256.1|31
1628695510000|2021-08-11 15:25:10|3265.65|3256.95|3265.95|3257.25|3266|3257.3|3265.24|3256.54|30
1628695520000|2021-08-11 15:25:20|3265.96|3257.26|3265.16|3256.46|3266.35|3257.65|3264.49|3255.79|30
1628695530000|2021-08-11 15:25:30|3265.11|3256.41|3266.71|3258.01|3266.8|3258.1|3265.06|3256.36|34
1628695540000|2021-08-11 15:25:40|3266.47|3257.77|3265.86|3257.16|3267.1|3258.4|3265.18|3256.48|39
1628695550000|2021-08-11 15:25:50|3265.92|3257.22|3266.18|3257.48|3266.33|3257.63|3265.69|3256.99|33
1628695560000|2021-08-11 15:26:00|3266.22|3257.52|3265.81|3257.11|3266.75|3258.05|3265.06|3256.36|36
1628695570000|2021-08-11 15:26:10|3264.93|3256.23|3266.32|3257.62|3266.8|3258.1|3264.54|3255.84|38
1628695580000|2021-08-11 15:26:20|3266.09|3257.39|3265.97|3257.27|3266.36|3257.66|3265.2|3256.5|37
1628695590000|2021-08-11 15:26:30|3266.19|3257.49|3266.18|3257.48|3266.55|3257.85|3264.98|3256.28|28
1628695600000|2021-08-11 15:26:40|3266.26|3257.56|3265.84|3257.14|3266.6|3257.9|3264.65|3255.95|29
1628695610000|2021-08-11 15:26:50|3265.83|3257.13|3264.42|3255.72|3265.83|3257.13|3264.31|3255.61|30
1628695620000|2021-08-11 15:27:00|3264.43|3255.73|3266.21|3257.51|3266.21|3257.51|3264.43|3255.73|26
1628695630000|2021-08-11 15:27:10|3265.75|3257.05|3266.01|3257.31|3266.8|3258.1|3265.37|3256.67|29
1628695640000|2021-08-11 15:27:20|3265.97|3257.27|3266.34|3257.64|3266.37|3257.67|3264.34|3255.64|29
1628695650000|2021-08-11 15:27:30|3266.27|3257.57|3266.64|3257.94|3266.96|3258.26|3265.36|3256.66|37
1628695660000|2021-08-11 15:27:40|3266.43|3257.73|3266.52|3257.82|3266.65|3257.95|3266.1|3257.4|37
1628695670000|2021-08-11 15:27:50|3266.53|3257.83|3266.93|3258.23|3266.93|3258.23|3266.53|3257.83|30
1628695680000|2021-08-11 15:28:00|3266.8|3258.1|3267.06|3258.36|3267.07|3258.37|3266.51|3257.81|34
1628695690000|2021-08-11 15:28:10|3266.87|3258.17|3266.71|3258.01|3267.06|3258.36|3266.6|3257.9|32
1628695700000|2021-08-11 15:28:20|3266.65|3257.95|3266.92|3258.22|3267.03|3258.33|3265.66|3256.96|35
1628695710000|2021-08-11 15:28:30|3266.88|3258.18|3265.84|3257.14|3266.91|3258.21|3264.97|3256.27|30
1628695720000|2021-08-11 15:28:40|3265.83|3257.13|3264.7|3256|3265.85|3257.15|3264.7|3256|13
1628695730000|2021-08-11 15:28:50|3264.78|3256.08|3265.29|3256.59|3265.83|3257.13|3264.78|3256.08|18
1628695740000|2021-08-11 15:29:00|3265.68|3256.98|3266.58|3257.88|3267.22|3258.52|3265.68|3256.98|29
1628695750000|2021-08-11 15:29:10|3266.59|3257.89|3266.31|3257.61|3267.1|3258.4|3266.06|3257.36|20
1628695760000|2021-08-11 15:29:20|3266.32|3257.62|3266.4|3257.7|3266.43|3257.73|3266.05|3257.35|31
1628695770000|2021-08-11 15:29:30|3266.41|3257.71|3266.05|3257.35|3266.54|3257.84|3265.98|3257.28|31
1628695780000|2021-08-11 15:29:40|3266.31|3257.61|3265.73|3257.03|3266.59|3257.89|3265.73|3257.03|28
1628695790000|2021-08-11 15:29:50|3265.88|3257.18|3266.22|3257.52|3266.23|3257.53|3265.87|3257.17|25
1628695800000|2021-08-11 15:30:00|3266.09|3257.39|3266.09|3257.39|3267.48|3258.78|3265.04|3256.34|31
1628695810000|2021-08-11 15:30:10|3265.26|3256.56|3266.77|3258.07|3267.25|3258.55|3265.15|3256.45|37
1628695820000|2021-08-11 15:30:20|3266.7|3258|3266.86|3258.16|3267.16|3258.46|3265.26|3256.56|39
1628695830000|2021-08-11 15:30:30|3266.64|3257.94|3267.75|3259.05|3267.8|3259.1|3265.39|3256.69|34
1628695840000|2021-08-11 15:30:40|3265.64|3256.94|3266.66|3257.96|3266.66|3257.96|3265.63|3256.93|28
1628695850000|2021-08-11 15:30:50|3266.51|3257.81|3266.99|3258.29|3267.06|3258.36|3265.95|3257.25|28
1628695860000|2021-08-11 15:31:00|3266.81|3258.11|3266.56|3257.86|3267.18|3258.48|3266.04|3257.34|24
1628695870000|2021-08-11 15:31:10|3266.57|3257.87|3267.63|3258.93|3268.49|3259.79|3266.52|3257.82|32
1628695880000|2021-08-11 15:31:20|3267.54|3258.84|3266.11|3257.41|3267.86|3259.16|3265.43|3256.73|34
1628695890000|2021-08-11 15:31:30|3266.04|3257.34|3261.66|3252.96|3266.44|3257.74|3261.66|3252.96|33
1628695900000|2021-08-11 15:31:40|3262.19|3253.49|3263.1|3254.4|3264.36|3255.66|3260.62|3251.92|26
1628695910000|2021-08-11 15:31:50|3263.67|3254.97|3262.25|3253.55|3263.67|3254.97|3262.21|3253.51|26
1628695920000|2021-08-11 15:32:00|3262.53|3253.83|3263.48|3254.78|3264.37|3255.67|3262.39|3253.69|29
1628695930000|2021-08-11 15:32:10|3262.15|3253.45|3261.59|3252.89|3262.27|3253.57|3261.5|3252.8|30
1628695940000|2021-08-11 15:32:20|3261.36|3252.66|3258.96|3250.26|3261.43|3252.73|3258.38|3249.68|25
1628695950000|2021-08-11 15:32:30|3258.41|3249.71|3259.18|3250.48|3260.28|3251.58|3257.96|3249.26|26
1628695960000|2021-08-11 15:32:40|3259.51|3250.81|3259.75|3251.05|3260.24|3251.54|3258.57|3249.87|36
1628695970000|2021-08-11 15:32:50|3258.2|3249.5|3260.35|3251.65|3260.91|3252.21|3257.52|3248.82|38
1628695980000|2021-08-11 15:33:00|3260.25|3251.55|3259.84|3251.14|3261.21|3252.51|3258.97|3250.27|39
1628695990000|2021-08-11 15:33:10|3260.7|3252|3262.39|3253.69|3263.1|3254.4|3260.61|3251.91|35
1628696000000|2021-08-11 15:33:20|3262.78|3254.08|3262.92|3254.22|3263.58|3254.88|3261.35|3252.65|38
1628696010000|2021-08-11 15:33:30|3262.75|3254.05|3262.82|3254.12|3263.34|3254.64|3261.76|3253.06|39
1628696020000|2021-08-11 15:33:40|3262.57|3253.87|3262.58|3253.88|3263.46|3254.76|3261.83|3253.13|33
1628696030000|2021-08-11 15:33:50|3262.59|3253.89|3259.71|3251.01|3262.8|3254.1|3259.57|3250.87|34
1628696040000|2021-08-11 15:34:00|3259.57|3250.87|3257.9|3249.2|3259.71|3251.01|3256.88|3248.18|38
1628696050000|2021-08-11 15:34:10|3258.01|3249.31|3257.93|3249.23|3258.13|3249.43|3256.18|3247.48|39
1628696060000|2021-08-11 15:34:20|3256.96|3248.26|3259.23|3250.53|3259.23|3250.53|3256.96|3248.26|33
1628696070000|2021-08-11 15:34:30|3259.24|3250.54|3258.18|3249.48|3259.49|3250.79|3256.98|3248.28|37
1628696080000|2021-08-11 15:34:40|3257.97|3249.27|3259.19|3250.49|3259.19|3250.49|3256.96|3248.26|36
1628696090000|2021-08-11 15:34:50|3258.61|3249.91|3258.97|3250.27|3259.76|3251.06|3257.85|3249.15|31
1628696100000|2021-08-11 15:35:00|3258.28|3249.58|3260.09|3251.39|3260.78|3252.08|3258.28|3249.58|28
1628696110000|2021-08-11 15:35:10|3260.17|3251.47|3259.3|3250.6|3260.76|3252.06|3257.62|3248.92|37
1628696120000|2021-08-11 15:35:20|3259.19|3250.49|3259.73|3251.03|3259.92|3251.22|3258.52|3249.82|38
1628696130000|2021-08-11 15:35:30|3259.6|3250.9|3259.05|3250.35|3259.65|3250.95|3258.77|3250.07|38
1628696140000|2021-08-11 15:35:40|3258.98|3250.28|3259.36|3250.66|3259.36|3250.66|3258.88|3250.18|22
1628696150000|2021-08-11 15:35:50|3259.04|3250.34|3259.05|3250.35|3259.74|3251.04|3258.68|3249.98|28
1628696160000|2021-08-11 15:36:00|3258.96|3250.26|3258.88|3250.18|3260.89|3252.19|3258.35|3249.65|38
1628696170000|2021-08-11 15:36:10|3258.98|3250.28|3259.21|3250.51|3259.44|3250.74|3258.38|3249.68|30
1628696180000|2021-08-11 15:36:20|3259.2|3250.5|3259.1|3250.4|3260.1|3251.4|3258.86|3250.16|36
1628696190000|2021-08-11 15:36:30|3259.14|3250.44|3260.36|3251.66|3260.39|3251.69|3258.35|3249.65|31
1628696200000|2021-08-11 15:36:40|3259.25|3250.55|3258.01|3249.31|3261.14|3252.44|3257.31|3248.61|32
1628696210000|2021-08-11 15:36:50|3258.3|3249.6|3258.75|3250.05|3259.48|3250.78|3257.62|3248.92|27
1628696220000|2021-08-11 15:37:00|3258.67|3249.97|3258.94|3250.24|3259.61|3250.91|3258.51|3249.81|25
1628696230000|2021-08-11 15:37:10|3258.95|3250.25|3258.96|3250.26|3260.14|3251.44|3258.11|3249.41|22
1628696240000|2021-08-11 15:37:20|3258.83|3250.13|3260.12|3251.42|3260.22|3251.52|3258.11|3249.41|26
1628696250000|2021-08-11 15:37:30|3258.87|3250.17|3259.88|3251.18|3260.36|3251.66|3258.02|3249.32|29
1628696260000|2021-08-11 15:37:40|3258.08|3249.38|3259.88|3251.18|3260.46|3251.76|3258.08|3249.38|31
1628696270000|2021-08-11 15:37:50|3260.1|3251.4|3259.74|3251.04|3260.33|3251.63|3258.81|3250.11|32
1628696280000|2021-08-11 15:38:00|3260.02|3251.32|3261.16|3252.46|3261.16|3252.46|3258.79|3250.09|30
1628696290000|2021-08-11 15:38:10|3259.58|3250.88|3261.29|3252.59|3261.29|3252.59|3258.41|3249.71|26
1628696300000|2021-08-11 15:38:20|3261.31|3252.61|3261.9|3253.2|3262.14|3253.44|3261.26|3252.56|17
1628696310000|2021-08-11 15:38:30|3262.2|3253.5|3263.15|3254.45|3263.28|3254.58|3261.2|3252.5|31
1628696320000|2021-08-11 15:38:40|3261.97|3253.27|3261.1|3252.4|3262.71|3254.01|3261.1|3252.4|24
1628696330000|2021-08-11 15:38:50|3261.09|3252.39|3260.78|3252.08|3261.83|3253.13|3260.16|3251.46|26
1628696340000|2021-08-11 15:39:00|3260.54|3251.84|3261.19|3252.49|3261.5|3252.8|3259.69|3250.99|28
1628696350000|2021-08-11 15:39:10|3261.15|3252.45|3262.27|3253.57|3262.38|3253.68|3260.48|3251.78|37
1628696360000|2021-08-11 15:39:20|3260.32|3251.62|3261.66|3252.96|3262.41|3253.71|3260.1|3251.4|27
1628696370000|2021-08-11 15:39:30|3261.07|3252.37|3261.74|3253.04|3262.03|3253.33|3260.93|3252.23|34
1628696380000|2021-08-11 15:39:40|3261.36|3252.66|3261.71|3253.01|3262.25|3253.55|3261.36|3252.66|28
1628696390000|2021-08-11 15:39:50|3261.72|3253.02|3261.99|3253.29|3262.22|3253.52|3261.64|3252.94|30
1628696400000|2021-08-11 15:40:00|3261.88|3253.18|3261.22|3252.52|3262.18|3253.48|3260.94|3252.24|27
1628696410000|2021-08-11 15:40:10|3261.89|3253.19|3260.99|3252.29|3262.07|3253.37|3260.91|3252.21|27
1628696420000|2021-08-11 15:40:20|3261.33|3252.63|3261.36|3252.66|3261.98|3253.28|3260.99|3252.29|29
1628696430000|2021-08-11 15:40:30|3261.35|3252.65|3262.03|3253.33|3262.6|3253.9|3261.27|3252.57|34
1628696440000|2021-08-11 15:40:40|3262.31|3253.61|3262.12|3253.42|3262.53|3253.83|3261.07|3252.37|28
1628696450000|2021-08-11 15:40:50|3261.99|3253.29|3260.81|3252.11|3262.44|3253.74|3260.81|3252.11|29
1628696460000|2021-08-11 15:41:00|3261.06|3252.36|3262.18|3253.48|3262.44|3253.74|3260.85|3252.15|34
1628696470000|2021-08-11 15:41:10|3261.45|3252.75|3260.91|3252.21|3262.31|3253.61|3260.78|3252.08|32
1628696480000|2021-08-11 15:41:20|3260.94|3252.24|3261.98|3253.28|3261.98|3253.28|3259.95|3251.25|34
1628696490000|2021-08-11 15:41:30|3260.3|3251.6|3259.94|3251.24|3260.3|3251.6|3259.88|3251.18|11
1628696500000|2021-08-11 15:41:40|3259.96|3251.26|3261.15|3252.45|3261.15|3252.45|3259.32|3250.62|14
1628696510000|2021-08-11 15:41:50|3261.01|3252.31|3261.11|3252.41|3261.56|3252.86|3261.01|3252.31|16
1628696520000|2021-08-11 15:42:00|3261.12|3252.42|3259.91|3251.21|3261.81|3253.11|3259.91|3251.21|17
1628696530000|2021-08-11 15:42:10|3259.74|3251.04|3260.06|3251.36|3262.04|3253.34|3259.74|3251.04|16
1628696540000|2021-08-11 15:42:20|3259.97|3251.27|3260.98|3252.28|3261.15|3252.45|3259.97|3251.27|8
1628696550000|2021-08-11 15:42:30|3261.86|3253.16|3261.5|3252.8|3262.31|3253.61|3260.98|3252.28|27
1628696560000|2021-08-11 15:42:40|3261.73|3253.03|3261.7|3253|3261.93|3253.23|3260.18|3251.48|33
1628696570000|2021-08-11 15:42:50|3261.51|3252.81|3261.16|3252.46|3261.93|3253.23|3260.49|3251.79|26
1628696580000|2021-08-11 15:43:00|3261.56|3252.86|3261.25|3252.55|3261.77|3253.07|3260.12|3251.42|26
1628696590000|2021-08-11 15:43:10|3261.09|3252.39|3260.1|3251.4|3262.21|3253.51|3259.8|3251.1|33
1628696600000|2021-08-11 15:43:20|3259.88|3251.18|3261.05|3252.35|3261.43|3252.73|3259.37|3250.67|17
1628696610000|2021-08-11 15:43:30|3260.48|3251.78|3261.14|3252.44|3261.7|3253|3259.58|3250.88|24
1628696620000|2021-08-11 15:43:40|3260.98|3252.28|3261.13|3252.43|3261.7|3253|3260.34|3251.64|21
1628696630000|2021-08-11 15:43:50|3261.33|3252.63|3261.44|3252.74|3261.7|3253|3260.75|3252.05|27
1628696640000|2021-08-11 15:44:00|3261.42|3252.72|3260.98|3252.28|3261.66|3252.96|3260.3|3251.6|17
1628696650000|2021-08-11 15:44:10|3261.75|3253.05|3261.19|3252.49|3261.75|3253.05|3260.4|3251.7|25
1628696660000|2021-08-11 15:44:20|3260.69|3251.99|3262.43|3253.73|3263.63|3254.93|3260.68|3251.98|33
1628696670000|2021-08-11 15:44:30|3261.52|3252.82|3262.87|3254.17|3263.65|3254.95|3261.19|3252.49|36
1628696680000|2021-08-11 15:44:40|3263.01|3254.31|3263.56|3254.86|3263.58|3254.88|3262.11|3253.41|31
1628696690000|2021-08-11 15:44:50|3263.29|3254.59|3263.6|3254.9|3263.65|3254.95|3262.58|3253.88|32
1628696700000|2021-08-11 15:45:00|3263.57|3254.87|3262.38|3253.68|3263.61|3254.91|3261.43|3252.73|32
1628696710000|2021-08-11 15:45:10|3262.49|3253.79|3263.63|3254.93|3263.64|3254.94|3262.4|3253.7|37
1628696720000|2021-08-11 15:45:20|3263.62|3254.92|3262.68|3253.98|3263.65|3254.95|3261.56|3252.86|25
1628696730000|2021-08-11 15:45:30|3263.58|3254.88|3262.74|3254.04|3263.58|3254.88|3261.7|3253|31
1628696740000|2021-08-11 15:45:40|3262.4|3253.7|3262.95|3254.25|3263.48|3254.78|3261.22|3252.52|35
1628696750000|2021-08-11 15:45:50|3262.67|3253.97|3261.92|3253.22|3263.49|3254.79|3261.2|3252.5|31
1628696760000|2021-08-11 15:46:00|3262.5|3253.8|3261.07|3252.37|3262.78|3254.08|3260.85|3252.15|21
1628696770000|2021-08-11 15:46:10|3260.55|3251.85|3262.78|3254.08|3262.78|3254.08|3260.51|3251.81|16
1628696780000|2021-08-11 15:46:20|3262.77|3254.07|3260.58|3251.88|3262.77|3254.07|3258.98|3250.28|28
1628696790000|2021-08-11 15:46:30|3261.04|3252.34|3259.31|3250.61|3261.04|3252.34|3258.49|3249.79|32
1628696800000|2021-08-11 15:46:40|3259.29|3250.59|3259.01|3250.31|3259.61|3250.91|3258.95|3250.25|28
1628696810000|2021-08-11 15:46:50|3259.14|3250.44|3258.89|3250.19|3259.28|3250.58|3258.37|3249.67|28
1628696820000|2021-08-11 15:47:00|3259.14|3250.44|3257.04|3248.34|3259.28|3250.58|3256.62|3247.92|33
1628696830000|2021-08-11 15:47:10|3256.94|3248.24|3257.07|3248.37|3257.96|3249.26|3256.26|3247.56|34
1628696840000|2021-08-11 15:47:20|3256.54|3247.84|3257.25|3248.55|3258.18|3249.48|3256.07|3247.37|33
1628696850000|2021-08-11 15:47:30|3256.85|3248.15|3259.26|3250.56|3260.27|3251.57|3256.85|3248.15|39
1628696860000|2021-08-11 15:47:40|3259.68|3250.98|3260.4|3251.7|3260.82|3252.12|3259.06|3250.36|36
1628696870000|2021-08-11 15:47:50|3260.45|3251.75|3260.4|3251.7|3260.75|3252.05|3259.41|3250.71|29
1628696880000|2021-08-11 15:48:00|3260.38|3251.68|3258.56|3249.86|3260.38|3251.68|3258.24|3249.54|21
1628696890000|2021-08-11 15:48:10|3258.69|3249.99|3258.25|3249.55|3259.22|3250.52|3257.99|3249.29|33
1628696900000|2021-08-11 15:48:20|3258.24|3249.54|3258.64|3249.94|3258.97|3250.27|3258.15|3249.45|32
1628696910000|2021-08-11 15:48:30|3258.77|3250.07|3258.43|3249.73|3258.77|3250.07|3257.62|3248.92|27
1628696920000|2021-08-11 15:48:40|3258.48|3249.78|3257.16|3248.46|3258.62|3249.92|3257.01|3248.31|37
1628696930000|2021-08-11 15:48:50|3257.45|3248.75|3255.91|3247.21|3257.63|3248.93|3255.38|3246.68|34
1628696940000|2021-08-11 15:49:00|3255.84|3247.14|3256|3247.3|3256.67|3247.97|3255.18|3246.48|33
1628696950000|2021-08-11 15:49:10|3255.93|3247.23|3255.63|3246.93|3255.93|3247.23|3254.68|3245.98|12
1628696960000|2021-08-11 15:49:20|3255.64|3246.94|3255.72|3247.02|3255.81|3247.11|3255.07|3246.37|31
1628696970000|2021-08-11 15:49:30|3255.77|3247.07|3254.36|3245.66|3256.12|3247.42|3252.89|3244.19|29
1628696980000|2021-08-11 15:49:40|3253.67|3244.97|3253.68|3244.98|3254.63|3245.93|3252.58|3243.88|23
1628696990000|2021-08-11 15:49:50|3253.99|3245.29|3251.31|3242.61|3253.99|3245.29|3251.03|3242.33|31
1628697000000|2021-08-11 15:50:00|3251.38|3242.68|3251.1|3242.4|3252.79|3244.09|3250.23|3241.53|26
1628697010000|2021-08-11 15:50:10|3252.27|3243.57|3251.95|3243.25|3252.27|3243.57|3250.93|3242.23|29
1628697020000|2021-08-11 15:50:20|3251.69|3242.99|3251.2|3242.5|3251.69|3242.99|3250.92|3242.22|31
1628697030000|2021-08-11 15:50:30|3251.37|3242.67|3251.24|3242.54|3252.07|3243.37|3249.9|3241.2|32
1628697040000|2021-08-11 15:50:40|3251.21|3242.51|3251.75|3243.05|3252.44|3243.74|3251.21|3242.51|35
1628697050000|2021-08-11 15:50:50|3251.8|3243.1|3252.61|3243.91|3253.9|3245.2|3251.66|3242.96|32
1628697060000|2021-08-11 15:51:00|3252.5|3243.8|3252.69|3243.99|3253.25|3244.55|3252.4|3243.7|37
1628697070000|2021-08-11 15:51:10|3252.67|3243.97|3252.6|3243.9|3253.98|3245.28|3251.41|3242.71|38
1628697080000|2021-08-11 15:51:20|3252.64|3243.94|3252.77|3244.07|3253.11|3244.41|3251.83|3243.13|37
1628697090000|2021-08-11 15:51:30|3252.75|3244.05|3252.57|3243.87|3253.28|3244.58|3252.13|3243.43|31
1628697100000|2021-08-11 15:51:40|3252.5|3243.8|3252.83|3244.13|3253.33|3244.63|3251.92|3243.22|36
1628697110000|2021-08-11 15:51:50|3252.25|3243.55|3252.83|3244.13|3253.08|3244.38|3251.98|3243.28|32
1628697120000|2021-08-11 15:52:00|3252.25|3243.55|3252.78|3244.08|3253.59|3244.89|3252.17|3243.47|35
1628697130000|2021-08-11 15:52:10|3252.15|3243.45|3252.57|3243.87|3253.65|3244.95|3251.98|3243.28|31
1628697140000|2021-08-11 15:52:20|3252.27|3243.57|3252.83|3244.13|3253.39|3244.69|3251.55|3242.85|32
1628697150000|2021-08-11 15:52:30|3252.87|3244.17|3251.76|3243.06|3252.87|3244.17|3250.72|3242.02|37
1628697160000|2021-08-11 15:52:40|3251.69|3242.99|3252.16|3243.46|3252.52|3243.82|3250.93|3242.23|33
1628697170000|2021-08-11 15:52:50|3252.13|3243.43|3249.79|3241.09|3252.13|3243.43|3249.76|3241.06|33
1628697180000|2021-08-11 15:53:00|3249.85|3241.15|3249.92|3241.22|3250.36|3241.66|3249.29|3240.59|31
1628697190000|2021-08-11 15:53:10|3250.04|3241.34|3250.02|3241.32|3250.31|3241.61|3249.53|3240.83|35
1628697200000|2021-08-11 15:53:20|3250.04|3241.34|3250.07|3241.37|3251.19|3242.49|3249.91|3241.21|34
1628697210000|2021-08-11 15:53:30|3250.09|3241.39|3250.86|3242.16|3250.86|3242.16|3249.81|3241.11|27
1628697220000|2021-08-11 15:53:40|3250.85|3242.15|3250.66|3241.96|3250.85|3242.15|3250.37|3241.67|14
1628697230000|2021-08-11 15:53:50|3249.84|3241.14|3249.64|3240.94|3250.66|3241.96|3249.49|3240.79|14
1628697240000|2021-08-11 15:54:00|3249.57|3240.87|3249.59|3240.89|3249.71|3241.01|3248.46|3239.76|15
1628697250000|2021-08-11 15:54:10|3249.63|3240.93|3249.51|3240.81|3249.86|3241.16|3248.61|3239.91|23
1628697260000|2021-08-11 15:54:20|3249.38|3240.68|3249.58|3240.88|3249.6|3240.9|3248.75|3240.05|12
1628697270000|2021-08-11 15:54:30|3249.6|3240.9|3250.46|3241.76|3250.72|3242.02|3248.76|3240.06|33
1628697280000|2021-08-11 15:54:40|3248.9|3240.2|3249|3240.3|3250.91|3242.21|3248.9|3240.2|34
1628697290000|2021-08-11 15:54:50|3249.23|3240.53|3249.41|3240.71|3249.97|3241.27|3248.53|3239.83|31
1628697300000|2021-08-11 15:55:00|3249.39|3240.69|3246.23|3237.53|3249.54|3240.84|3246.13|3237.43|36
1628697310000|2021-08-11 15:55:10|3245.85|3237.15|3244.06|3235.36|3246.24|3237.54|3243.68|3234.98|35
1628697320000|2021-08-11 15:55:20|3244.09|3235.39|3243.14|3234.44|3244.37|3235.67|3239.29|3230.59|37
1628697330000|2021-08-11 15:55:30|3243.25|3234.55|3240.77|3232.07|3243.44|3234.74|3239.89|3231.19|37
1628697340000|2021-08-11 15:55:40|3240.81|3232.11|3241.24|3232.54|3241.24|3232.54|3240.14|3231.44|35
1628697350000|2021-08-11 15:55:50|3240.74|3232.04|3244.37|3235.67|3244.48|3235.78|3240.51|3231.81|37
1628697360000|2021-08-11 15:56:00|3244.63|3235.93|3244.75|3236.05|3245.79|3237.09|3243.55|3234.85|38
1628697370000|2021-08-11 15:56:10|3244.45|3235.75|3243.91|3235.21|3244.75|3236.05|3242.54|3233.84|37
1628697380000|2021-08-11 15:56:20|3243.9|3235.2|3246.75|3238.05|3246.92|3238.22|3243.9|3235.2|35
1628697390000|2021-08-11 15:56:30|3246.86|3238.16|3248.22|3239.52|3248.32|3239.62|3246.86|3238.16|38
1628697400000|2021-08-11 15:56:40|3248.35|3239.65|3247.87|3239.17|3248.46|3239.76|3247.41|3238.71|38
1628697410000|2021-08-11 15:56:50|3247.92|3239.22|3248.68|3239.98|3248.68|3239.98|3247.5|3238.8|34
1628697420000|2021-08-11 15:57:00|3248.62|3239.92|3246.85|3238.15|3248.82|3240.12|3245.66|3236.96|34
1628697430000|2021-08-11 15:57:10|3246.98|3238.28|3245.17|3236.47|3246.98|3238.28|3245.17|3236.47|28
1628697440000|2021-08-11 15:57:20|3245.18|3236.48|3246.02|3237.32|3246.36|3237.66|3243.19|3234.49|29
1628697450000|2021-08-11 15:57:30|3245.81|3237.11|3245.96|3237.26|3247.35|3238.65|3245.15|3236.45|38
1628697460000|2021-08-11 15:57:40|3245.82|3237.12|3248.96|3240.26|3249.15|3240.45|3245.82|3237.12|39
1628697470000|2021-08-11 15:57:50|3248.95|3240.25|3249.18|3240.48|3249.34|3240.64|3247.21|3238.51|39
1628697480000|2021-08-11 15:58:00|3249.12|3240.42|3250.33|3241.63|3250.51|3241.81|3248.15|3239.45|36
1628697490000|2021-08-11 15:58:10|3250.35|3241.65|3248.1|3239.4|3250.35|3241.65|3248.1|3239.4|40
1628697500000|2021-08-11 15:58:20|3247.83|3239.13|3246.55|3237.85|3247.83|3239.13|3244.98|3236.28|38
1628697510000|2021-08-11 15:58:30|3246.53|3237.83|3248.84|3240.14|3248.84|3240.14|3245.79|3237.09|38
1628697520000|2021-08-11 15:58:40|3248.55|3239.85|3249.47|3240.77|3249.69|3240.99|3248.51|3239.81|27
1628697530000|2021-08-11 15:58:50|3249.41|3240.71|3249.25|3240.55|3249.6|3240.9|3249.08|3240.38|33
1628697540000|2021-08-11 15:59:00|3249.08|3240.38|3249.08|3240.38|3249.42|3240.72|3247.55|3238.85|37
1628697550000|2021-08-11 15:59:10|3249.27|3240.57|3249.47|3240.77|3249.98|3241.28|3249.26|3240.56|26
1628697560000|2021-08-11 15:59:20|3249.49|3240.79|3249.72|3241.02|3249.81|3241.11|3249.43|3240.73|24
1628697570000|2021-08-11 15:59:30|3249.74|3241.04|3251.55|3242.85|3251.55|3242.85|3249.7|3241|32
1628697580000|2021-08-11 15:59:40|3251.3|3242.6|3251.34|3242.64|3251.73|3243.03|3250.27|3241.57|24
1628697590000|2021-08-11 15:59:50|3251.56|3242.86|3251.24|3242.54|3251.56|3242.86|3250.75|3242.05|28
1628697600000|2021-08-11 16:00:00|3251.25|3242.55|3251.37|3242.67|3252.39|3243.69|3250.78|3242.08|24
1628697610000|2021-08-11 16:00:10|3252.18|3243.48|3251.77|3243.07|3253.61|3244.91|3251.02|3242.32|36
1628697620000|2021-08-11 16:00:20|3251.8|3243.1|3251.32|3242.62|3252.68|3243.98|3251.02|3242.32|40
1628697630000|2021-08-11 16:00:30|3250.64|3241.94|3251.24|3242.54|3251.24|3242.54|3249.05|3240.35|37
1628697640000|2021-08-11 16:00:40|3251.28|3242.58|3250.48|3241.78|3251.28|3242.58|3249.92|3241.22|39
1628697650000|2021-08-11 16:00:50|3250.49|3241.79|3251.66|3242.96|3251.75|3243.05|3250.47|3241.77|36
1628697660000|2021-08-11 16:01:00|3251.74|3243.04|3250.15|3241.45|3251.74|3243.04|3249.22|3240.52|38
1628697670000|2021-08-11 16:01:10|3250.18|3241.48|3252.66|3243.96|3252.66|3243.96|3250.18|3241.48|38
1628697680000|2021-08-11 16:01:20|3252.98|3244.28|3251.05|3242.35|3253.03|3244.33|3250.86|3242.16|34
1628697690000|2021-08-11 16:01:30|3250.99|3242.29|3251.05|3242.35|3252.43|3243.73|3250.61|3241.91|37
1628697700000|2021-08-11 16:01:40|3251.21|3242.51|3252.74|3244.04|3253.41|3244.71|3251.05|3242.35|37
1628697710000|2021-08-11 16:01:50|3252.63|3243.93|3248.24|3239.54|3252.63|3243.93|3248.24|3239.54|34
1628697720000|2021-08-11 16:02:00|3248.19|3239.49|3243.85|3235.15|3248.19|3239.49|3243.58|3234.88|33
1628697730000|2021-08-11 16:02:10|3244.35|3235.65|3245.38|3236.68|3246.91|3238.21|3244.35|3235.65|39
1628697740000|2021-08-11 16:02:20|3245.31|3236.61|3245.69|3236.99|3246.72|3238.02|3245.31|3236.61|38
1628697750000|2021-08-11 16:02:30|3246.08|3237.38|3244.03|3235.33|3246.08|3237.38|3242.96|3234.26|22
1628697760000|2021-08-11 16:02:40|3244.76|3236.06|3232.36|3223.66|3244.76|3236.06|3231.06|3222.36|33
1628697770000|2021-08-11 16:02:50|3232.35|3223.65|3234.8|3226.1|3235.24|3226.54|3232.3|3223.6|26
1628697780000|2021-08-11 16:03:00|3235.33|3226.63|3233.81|3225.11|3236.44|3227.74|3233.46|3224.76|32
1628697790000|2021-08-11 16:03:10|3233.87|3225.17|3232.13|3223.43|3234.17|3225.47|3231.66|3222.96|34
1628697800000|2021-08-11 16:03:20|3231.69|3222.99|3230.89|3222.19|3233.25|3224.55|3230.89|3222.19|32
1628697810000|2021-08-11 16:03:30|3230.9|3222.2|3230.7|3222|3232.83|3224.13|3230.42|3221.72|39
1628697820000|2021-08-11 16:03:40|3230.89|3222.19|3229.63|3220.93|3231.79|3223.09|3227.41|3218.71|38
1628697830000|2021-08-11 16:03:50|3229.37|3220.67|3228.74|3220.04|3230.45|3221.75|3228.48|3219.78|30
1628697840000|2021-08-11 16:04:00|3228.48|3219.78|3229.78|3221.08|3229.93|3221.23|3228.06|3219.36|34
1628697850000|2021-08-11 16:04:10|3230.24|3221.54|3233.37|3224.67|3233.37|3224.67|3230.24|3221.54|34
1628697860000|2021-08-11 16:04:20|3233.27|3224.57|3233.24|3224.54|3233.85|3225.15|3232.48|3223.78|37
1628697870000|2021-08-11 16:04:30|3233.21|3224.51|3232.47|3223.77|3233.38|3224.68|3232.16|3223.46|38
1628697880000|2021-08-11 16:04:40|3232.26|3223.56|3233.75|3225.05|3233.86|3225.16|3232.26|3223.56|37
1628697890000|2021-08-11 16:04:50|3233.29|3224.59|3232.84|3224.14|3233.56|3224.86|3231.91|3223.21|36
1628697900000|2021-08-11 16:05:00|3232.83|3224.13|3231.82|3223.12|3233.15|3224.45|3231.36|3222.66|37
1628697910000|2021-08-11 16:05:10|3231.98|3223.28|3231.83|3223.13|3232.88|3224.18|3230.46|3221.76|31
1628697920000|2021-08-11 16:05:20|3231.5|3222.8|3232.4|3223.7|3232.4|3223.7|3230.24|3221.54|35
1628697930000|2021-08-11 16:05:30|3232.2|3223.5|3232.88|3224.18|3232.9|3224.2|3230.43|3221.73|30
1628697940000|2021-08-11 16:05:40|3232.61|3223.91|3232.46|3223.76|3232.76|3224.06|3231.21|3222.51|32
1628697950000|2021-08-11 16:05:50|3232.09|3223.39|3231.21|3222.51|3234.51|3225.81|3231.21|3222.51|39
1628697960000|2021-08-11 16:06:00|3231.14|3222.44|3231.97|3223.27|3232.75|3224.05|3230.17|3221.47|36
1628697970000|2021-08-11 16:06:10|3232.14|3223.44|3233.99|3225.29|3233.99|3225.29|3231.86|3223.16|35
1628697980000|2021-08-11 16:06:20|3233.93|3225.23|3237.33|3228.63|3237.53|3228.83|3233.93|3225.23|39
1628697990000|2021-08-11 16:06:30|3237.35|3228.65|3237.53|3228.83|3237.93|3229.23|3236.63|3227.93|34
1628698000000|2021-08-11 16:06:40|3237.19|3228.49|3238.19|3229.49|3238.19|3229.49|3236.73|3228.03|38
1628698010000|2021-08-11 16:06:50|3238.15|3229.45|3236.99|3228.29|3238.17|3229.47|3236.39|3227.69|38
1628698020000|2021-08-11 16:07:00|3237.46|3228.76|3238.28|3229.58|3238.52|3229.82|3235.22|3226.52|40
1628698030000|2021-08-11 16:07:10|3238.64|3229.94|3237.47|3228.77|3239.51|3230.81|3237.37|3228.67|38
1628698040000|2021-08-11 16:07:20|3237.28|3228.58|3237.06|3228.36|3237.85|3229.15|3235.71|3227.01|38
1628698050000|2021-08-11 16:07:30|3237.3|3228.6|3238|3229.3|3238.2|3229.5|3237.3|3228.6|36
1628698060000|2021-08-11 16:07:40|3237.03|3228.33|3236.95|3228.25|3237.29|3228.59|3235.71|3227.01|38
1628698070000|2021-08-11 16:07:50|3236.82|3228.12|3236.77|3228.07|3237.46|3228.76|3236.52|3227.82|39
1628698080000|2021-08-11 16:08:00|3236.76|3228.06|3235.91|3227.21|3236.94|3228.24|3235.85|3227.15|35
1628698090000|2021-08-11 16:08:10|3235.94|3227.24|3234.98|3226.28|3236.54|3227.84|3234.94|3226.24|36
1628698100000|2021-08-11 16:08:20|3234.96|3226.26|3234.92|3226.22|3235.27|3226.57|3234.64|3225.94|35
1628698110000|2021-08-11 16:08:30|3234.94|3226.24|3233.29|3224.59|3234.94|3226.24|3233.06|3224.36|31
1628698120000|2021-08-11 16:08:40|3233.06|3224.36|3232.2|3223.5|3233.06|3224.36|3231.32|3222.62|32
1628698130000|2021-08-11 16:08:50|3232.22|3223.52|3233.24|3224.54|3233.76|3225.06|3232.22|3223.52|33
1628698140000|2021-08-11 16:09:00|3233.25|3224.55|3231|3222.3|3233.33|3224.63|3230.84|3222.14|32
1628698150000|2021-08-11 16:09:10|3231.04|3222.34|3231.88|3223.18|3231.88|3223.18|3230.83|3222.13|36
1628698160000|2021-08-11 16:09:20|3231.89|3223.19|3233.58|3224.88|3233.59|3224.89|3231.45|3222.75|34
1628698170000|2021-08-11 16:09:30|3233.65|3224.95|3232.57|3223.87|3233.65|3224.95|3232.53|3223.83|36
1628698180000|2021-08-11 16:09:40|3232.56|3223.86|3231.4|3222.7|3232.69|3223.99|3231.29|3222.59|28
1628698190000|2021-08-11 16:09:50|3231.42|3222.72|3232.18|3223.48|3232.54|3223.84|3231.42|3222.72|28
1628698200000|2021-08-11 16:10:00|3232.12|3223.42|3232.57|3223.87|3232.57|3223.87|3232.05|3223.35|35
1628698210000|2021-08-11 16:10:10|3232.65|3223.95|3233.5|3224.8|3233.59|3224.89|3232.61|3223.91|33
1628698220000|2021-08-11 16:10:20|3233.54|3224.84|3233.88|3225.18|3234|3225.3|3233.54|3224.84|20
1628698230000|2021-08-11 16:10:30|3234|3225.3|3233.9|3225.2|3234.17|3225.47|3233.59|3224.89|33
1628698240000|2021-08-11 16:10:40|3233.8|3225.1|3233.53|3224.83|3234.3|3225.6|3233.23|3224.53|31
1628698250000|2021-08-11 16:10:50|3233.4|3224.7|3233.56|3224.86|3233.91|3225.21|3233.37|3224.67|37
1628698260000|2021-08-11 16:11:00|3233.62|3224.92|3233.62|3224.92|3234.07|3225.37|3233.51|3224.81|30
1628698270000|2021-08-11 16:11:10|3233.92|3225.22|3234.65|3225.95|3234.65|3225.95|3233.61|3224.91|34
1628698280000|2021-08-11 16:11:20|3234.39|3225.69|3233.4|3224.7|3234.78|3226.08|3233.25|3224.55|36
1628698290000|2021-08-11 16:11:30|3233.38|3224.68|3233.43|3224.73|3233.71|3225.01|3232.85|3224.15|36
1628698300000|2021-08-11 16:11:40|3233.44|3224.74|3234.19|3225.49|3234.49|3225.79|3233.31|3224.61|37
1628698310000|2021-08-11 16:11:50|3234.2|3225.5|3232.24|3223.54|3234.5|3225.8|3232.13|3223.43|35
1628698320000|2021-08-11 16:12:00|3232.96|3224.26|3232.34|3223.64|3233.09|3224.39|3232.17|3223.47|28
1628698330000|2021-08-11 16:12:10|3232.32|3223.62|3232.68|3223.98|3233.42|3224.72|3232|3223.3|32
1628698340000|2021-08-11 16:12:20|3232.73|3224.03|3233.51|3224.81|3233.62|3224.92|3232.58|3223.88|34
1628698350000|2021-08-11 16:12:30|3233.92|3225.22|3233.08|3224.38|3233.95|3225.25|3233.02|3224.32|27
1628698360000|2021-08-11 16:12:40|3233.48|3224.78|3233.54|3224.84|3234.18|3225.48|3233.08|3224.38|27
1628698370000|2021-08-11 16:12:50|3233.51|3224.81|3233.84|3225.14|3234.69|3225.99|3233.36|3224.66|26
1628698380000|2021-08-11 16:13:00|3233.81|3225.11|3234.59|3225.89|3234.59|3225.89|3232.33|3223.63|35
1628698390000|2021-08-11 16:13:10|3234.54|3225.84|3234.02|3225.32|3234.58|3225.88|3233.72|3225.02|31
1628698400000|2021-08-11 16:13:20|3234.07|3225.37|3233.82|3225.12|3234.27|3225.57|3233.56|3224.86|33
1628698410000|2021-08-11 16:13:30|3233.78|3225.08|3234.03|3225.33|3234.69|3225.99|3233.78|3225.08|31
1628698420000|2021-08-11 16:13:40|3233.95|3225.25|3234.52|3225.82|3234.82|3226.12|3233.85|3225.15|35
1628698430000|2021-08-11 16:13:50|3234.64|3225.94|3234.89|3226.19|3235.06|3226.36|3234.23|3225.53|26
1628698440000|2021-08-11 16:14:00|3234.82|3226.12|3234.71|3226.01|3235.11|3226.41|3233.8|3225.1|34
1628698450000|2021-08-11 16:14:10|3235.06|3226.36|3236.59|3227.89|3236.7|3228|3235.06|3226.36|35
1628698460000|2021-08-11 16:14:20|3236.64|3227.94|3238.72|3230.02|3238.86|3230.16|3236.46|3227.76|34
1628698470000|2021-08-11 16:14:30|3238.5|3229.8|3239.11|3230.41|3239.37|3230.67|3238.5|3229.8|27
1628698480000|2021-08-11 16:14:40|3238.98|3230.28|3238.39|3229.69|3239.92|3231.22|3238.33|3229.63|32
1628698490000|2021-08-11 16:14:50|3237.9|3229.2|3239.06|3230.36|3239.06|3230.36|3237.85|3229.15|28
1628698500000|2021-08-11 16:15:00|3239.07|3230.37|3238.72|3230.02|3239.24|3230.54|3237.97|3229.27|32
1628698510000|2021-08-11 16:15:10|3238.75|3230.05|3237.81|3229.11|3239.24|3230.54|3237.8|3229.1|28
1628698520000|2021-08-11 16:15:20|3237.86|3229.16|3238.58|3229.88|3238.58|3229.88|3237.72|3229.02|31
1628698530000|2021-08-11 16:15:30|3237.92|3229.22|3238.99|3230.29|3239.13|3230.43|3237.5|3228.8|32
1628698540000|2021-08-11 16:15:40|3239|3230.3|3240.02|3231.32|3240.57|3231.87|3239|3230.3|37
1628698550000|2021-08-11 16:15:50|3239.92|3231.22|3240.58|3231.88|3240.74|3232.04|3239.64|3230.94|35
1628698560000|2021-08-11 16:16:00|3240.43|3231.73|3244.05|3235.35|3244.05|3235.35|3240.32|3231.62|37
1628698570000|2021-08-11 16:16:10|3244.13|3235.43|3244.16|3235.46|3244.26|3235.56|3242.77|3234.07|39
1628698580000|2021-08-11 16:16:20|3244.4|3235.7|3245.02|3236.32|3245.02|3236.32|3244.12|3235.42|38
1628698590000|2021-08-11 16:16:30|3245.04|3236.34|3244.91|3236.21|3245.32|3236.62|3244.41|3235.71|40
1628698600000|2021-08-11 16:16:40|3244.9|3236.2|3244.94|3236.24|3245.76|3237.06|3244.84|3236.14|31
1628698610000|2021-08-11 16:16:50|3245.27|3236.57|3245.63|3236.93|3245.75|3237.05|3244.88|3236.18|33
1628698620000|2021-08-11 16:17:00|3245.61|3236.91|3245.36|3236.66|3246.01|3237.31|3245.36|3236.66|23
1628698630000|2021-08-11 16:17:10|3245.37|3236.67|3245.16|3236.46|3246.3|3237.6|3244.97|3236.27|28
1628698640000|2021-08-11 16:17:20|3245.04|3236.34|3247.49|3238.79|3247.76|3239.06|3245.04|3236.34|35
1628698650000|2021-08-11 16:17:30|3247.51|3238.81|3247.82|3239.12|3247.82|3239.12|3247.27|3238.57|34
1628698660000|2021-08-11 16:17:40|3247.91|3239.21|3248.65|3239.95|3248.65|3239.95|3247.4|3238.7|33
1628698670000|2021-08-11 16:17:50|3248.67|3239.97|3248.53|3239.83|3248.67|3239.97|3248.52|3239.82|9
1628698680000|2021-08-11 16:18:00|3248.65|3239.95|3250.63|3241.93|3250.63|3241.93|3248.65|3239.95|23
1628698690000|2021-08-11 16:18:10|3250.68|3241.98|3250.26|3241.56|3251.03|3242.33|3250.2|3241.5|19
1628698700000|2021-08-11 16:18:20|3250.63|3241.93|3250.95|3242.25|3251.85|3243.15|3250.4|3241.7|37
1628698710000|2021-08-11 16:18:30|3251.32|3242.62|3253.71|3245.01|3253.9|3245.2|3251.26|3242.56|38
1628698720000|2021-08-11 16:18:40|3253.52|3244.82|3257.31|3248.61|3257.58|3248.88|3253.14|3244.44|39
1628698730000|2021-08-11 16:18:50|3257.44|3248.74|3257.46|3248.76|3257.65|3248.95|3256.28|3247.58|38
1628698740000|2021-08-11 16:19:00|3257.38|3248.68|3256.85|3248.15|3257.65|3248.95|3255.76|3247.06|40
1628698750000|2021-08-11 16:19:10|3256.95|3248.25|3259.14|3250.44|3259.31|3250.61|3256.57|3247.87|37
1628698760000|2021-08-11 16:19:20|3259.04|3250.34|3259.67|3250.97|3259.93|3251.23|3259.04|3250.34|39
1628698770000|2021-08-11 16:19:30|3259.68|3250.98|3259.84|3251.14|3259.84|3251.14|3258.24|3249.54|38
1628698780000|2021-08-11 16:19:40|3259.6|3250.9|3259.61|3250.91|3259.73|3251.03|3257.92|3249.22|38
1628698790000|2021-08-11 16:19:50|3259.65|3250.95|3260.38|3251.68|3260.38|3251.68|3259.17|3250.47|38
1628698800000|2021-08-11 16:20:00|3260.21|3251.51|3259.68|3250.98|3260.47|3251.77|3259.11|3250.41|35
1628698810000|2021-08-11 16:20:10|3259.61|3250.91|3254.2|3245.5|3259.73|3251.03|3253.56|3244.86|36
1628698820000|2021-08-11 16:20:20|3254.21|3245.51|3253.05|3244.35|3254.81|3246.11|3251.6|3242.9|38
1628698830000|2021-08-11 16:20:30|3253.09|3244.39|3253.75|3245.05|3253.97|3245.27|3252.43|3243.73|36
1628698840000|2021-08-11 16:20:40|3253.92|3245.22|3253.51|3244.81|3254.62|3245.92|3253.26|3244.56|37
1628698850000|2021-08-11 16:20:50|3253.5|3244.8|3254.26|3245.56|3254.3|3245.6|3253.5|3244.8|32
1628698860000|2021-08-11 16:21:00|3254.35|3245.65|3255.68|3246.98|3255.68|3246.98|3254.35|3245.65|35
1628698870000|2021-08-11 16:21:10|3255.91|3247.21|3257.47|3248.77|3258.15|3249.45|3255.91|3247.21|38
1628698880000|2021-08-11 16:21:20|3257.39|3248.69|3257.01|3248.31|3257.53|3248.83|3256.97|3248.27|33
1628698890000|2021-08-11 16:21:30|3258.06|3249.36|3257.02|3248.32|3258.08|3249.38|3255.35|3246.65|35
1628698900000|2021-08-11 16:21:40|3256.86|3248.16|3257.07|3248.37|3257.18|3248.48|3256.13|3247.43|36
1628698910000|2021-08-11 16:21:50|3257.14|3248.44|3256.85|3248.15|3257.26|3248.56|3255.74|3247.04|36
1628698920000|2021-08-11 16:22:00|3256.64|3247.94|3255.15|3246.45|3256.67|3247.97|3254.73|3246.03|32
1628698930000|2021-08-11 16:22:10|3255.14|3246.44|3254.95|3246.25|3255.49|3246.79|3254.77|3246.07|29
1628698940000|2021-08-11 16:22:20|3255.19|3246.49|3255.27|3246.57|3255.28|3246.58|3254.55|3245.85|26
1628698950000|2021-08-11 16:22:30|3255.24|3246.54|3255.46|3246.76|3256.32|3247.62|3254.72|3246.02|33
1628698960000|2021-08-11 16:22:40|3255.86|3247.16|3255.16|3246.46|3256.08|3247.38|3255.16|3246.46|34
1628698970000|2021-08-11 16:22:50|3255.69|3246.99|3255.97|3247.27|3256.1|3247.4|3255.21|3246.51|33
1628698980000|2021-08-11 16:23:00|3255.99|3247.29|3254.36|3245.66|3256.01|3247.31|3253.95|3245.25|36
1628698990000|2021-08-11 16:23:10|3254.41|3245.71|3255.71|3247.01|3255.71|3247.01|3254.17|3245.47|35
1628699000000|2021-08-11 16:23:20|3255.73|3247.03|3256.21|3247.51|3257.05|3248.35|3255.73|3247.03|36
1628699010000|2021-08-11 16:23:30|3256.22|3247.52|3255.71|3247.01|3257.09|3248.39|3255.68|3246.98|32
1628699020000|2021-08-11 16:23:40|3255.77|3247.07|3256.64|3247.94|3256.66|3247.96|3255.38|3246.68|34
1628699030000|2021-08-11 16:23:50|3256.81|3248.11|3256.9|3248.2|3256.95|3248.25|3256.27|3247.57|34
1628699040000|2021-08-11 16:24:00|3256.94|3248.24|3254.53|3245.83|3256.94|3248.24|3254.24|3245.54|36
1628699050000|2021-08-11 16:24:10|3254.63|3245.93|3252.51|3243.81|3255.14|3246.44|3252.06|3243.36|38
1628699060000|2021-08-11 16:24:20|3252.48|3243.78|3254.93|3246.23|3254.93|3246.23|3251.27|3242.57|38
1628699070000|2021-08-11 16:24:30|3254.87|3246.17|3256.67|3247.97|3256.67|3247.97|3253.77|3245.07|35
1628699080000|2021-08-11 16:24:40|3256.55|3247.85|3254.06|3245.36|3256.55|3247.85|3254.06|3245.36|35
1628699090000|2021-08-11 16:24:50|3254.2|3245.5|3254.54|3245.84|3254.97|3246.27|3253.72|3245.02|33
1628699100000|2021-08-11 16:25:00|3254.3|3245.6|3254.3|3245.6|3255.94|3247.24|3254.19|3245.49|35
1628699110000|2021-08-11 16:25:10|3254.24|3245.54|3252.79|3244.09|3254.32|3245.62|3252.78|3244.08|34
1628699120000|2021-08-11 16:25:20|3252.85|3244.15|3251.42|3242.72|3252.95|3244.25|3251.12|3242.42|36
1628699130000|2021-08-11 16:25:30|3251.36|3242.66|3249.3|3240.6|3251.36|3242.66|3248.6|3239.9|38
1628699140000|2021-08-11 16:25:40|3249.55|3240.85|3246.44|3237.74|3249.59|3240.89|3246.41|3237.71|35
1628699150000|2021-08-11 16:25:50|3246.45|3237.75|3249.38|3240.68|3249.38|3240.68|3246.42|3237.72|40
1628699160000|2021-08-11 16:26:00|3249.34|3240.64|3246.81|3238.11|3249.74|3241.04|3246.78|3238.08|39
1628699170000|2021-08-11 16:26:10|3246.87|3238.17|3244.72|3236.02|3246.87|3238.17|3244.41|3235.71|37
1628699180000|2021-08-11 16:26:20|3244.59|3235.89|3244.03|3235.33|3244.65|3235.95|3243.33|3234.63|36
1628699190000|2021-08-11 16:26:30|3243.76|3235.06|3242.75|3234.05|3244.48|3235.78|3241.98|3233.28|37
1628699200000|2021-08-11 16:26:40|3242.65|3233.95|3243.71|3235.01|3244.49|3235.79|3242.14|3233.44|30
1628699210000|2021-08-11 16:26:50|3243.41|3234.71|3244.31|3235.61|3244.51|3235.81|3242.89|3234.19|37
1628699220000|2021-08-11 16:27:00|3244.07|3235.37|3246.58|3237.88|3246.83|3238.13|3243.25|3234.55|37
1628699230000|2021-08-11 16:27:10|3247.29|3238.59|3248.36|3239.66|3248.36|3239.66|3246.42|3237.72|32
1628699240000|2021-08-11 16:27:20|3248.41|3239.71|3246.51|3237.81|3248.42|3239.72|3245.1|3236.4|30
1628699250000|2021-08-11 16:27:30|3246.24|3237.54|3247.16|3238.46|3247.16|3238.46|3245.64|3236.94|31
1628699260000|2021-08-11 16:27:40|3247.4|3238.7|3245.84|3237.14|3247.46|3238.76|3243.9|3235.2|32
1628699270000|2021-08-11 16:27:50|3245.92|3237.22|3245.64|3236.94|3245.92|3237.22|3243.99|3235.29|36
1628699280000|2021-08-11 16:28:00|3245.75|3237.05|3248.56|3239.86|3248.56|3239.86|3245.1|3236.4|40
1628699290000|2021-08-11 16:28:10|3248.67|3239.97|3251.93|3243.23|3251.93|3243.23|3248.42|3239.72|38
1628699300000|2021-08-11 16:28:20|3252.28|3243.58|3249.82|3241.12|3252.43|3243.73|3249.82|3241.12|38
1628699310000|2021-08-11 16:28:30|3250.13|3241.43|3248.55|3239.85|3250.88|3242.18|3248.55|3239.85|35
1628699320000|2021-08-11 16:28:40|3248.2|3239.5|3247.63|3238.93|3248.67|3239.97|3246.85|3238.15|39
1628699330000|2021-08-11 16:28:50|3247.14|3238.44|3249.57|3240.87|3250.02|3241.32|3247.14|3238.44|40
1628699340000|2021-08-11 16:29:00|3249.87|3241.17|3248.76|3240.06|3250.23|3241.53|3247.94|3239.24|36
1628699350000|2021-08-11 16:29:10|3248.64|3239.94|3250.08|3241.38|3250.08|3241.38|3247.79|3239.09|36
1628699360000|2021-08-11 16:29:20|3249.86|3241.16|3248.41|3239.71|3250.35|3241.65|3248.41|3239.71|37
1628699370000|2021-08-11 16:29:30|3248.62|3239.92|3249.2|3240.5|3250.09|3241.39|3248.62|3239.92|38
1628699380000|2021-08-11 16:29:40|3249.57|3240.87|3251.4|3242.7|3251.55|3242.85|3249.17|3240.47|38
1628699390000|2021-08-11 16:29:50|3251.33|3242.63|3251.1|3242.4|3251.51|3242.81|3249.87|3241.17|38
1628699400000|2021-08-11 16:30:00|3251.13|3242.43|3252.89|3244.19|3252.89|3244.19|3251.13|3242.43|37
1628699410000|2021-08-11 16:30:10|3252.77|3244.07|3254.12|3245.42|3254.12|3245.42|3252.04|3243.34|37
1628699420000|2021-08-11 16:30:20|3254.24|3245.54|3256.05|3247.35|3256.2|3247.5|3253.9|3245.2|39
1628699430000|2021-08-11 16:30:30|3255.52|3246.82|3256.14|3247.44|3256.53|3247.83|3254.79|3246.09|38
1628699440000|2021-08-11 16:30:40|3256.2|3247.5|3256.33|3247.63|3256.41|3247.71|3255.36|3246.66|28
1628699450000|2021-08-11 16:30:50|3256.27|3247.57|3255.98|3247.28|3257.41|3248.71|3255.44|3246.74|30
1628699460000|2021-08-11 16:31:00|3255.56|3246.86|3257.31|3248.61|3257.77|3249.07|3255.22|3246.52|31
1628699470000|2021-08-11 16:31:10|3257.65|3248.95|3256.55|3247.85|3257.65|3248.95|3255.83|3247.13|28
1628699480000|2021-08-11 16:31:20|3256.6|3247.9|3255.2|3246.5|3256.96|3248.26|3255.2|3246.5|26
1628699490000|2021-08-11 16:31:30|3255.48|3246.78|3251.21|3242.51|3255.48|3246.78|3251.21|3242.51|37
1628699500000|2021-08-11 16:31:40|3251.07|3242.37|3248.52|3239.82|3251.74|3243.04|3247.2|3238.5|36
1628699510000|2021-08-11 16:31:50|3248.36|3239.66|3249.53|3240.83|3249.64|3240.94|3248.31|3239.61|39
1628699520000|2021-08-11 16:32:00|3249.77|3241.07|3252.35|3243.65|3253.78|3245.08|3249.77|3241.07|38
1628699530000|2021-08-11 16:32:10|3252.25|3243.55|3253.09|3244.39|3253.86|3245.16|3252.18|3243.48|38
1628699540000|2021-08-11 16:32:20|3253.27|3244.57|3251.88|3243.18|3254.06|3245.36|3251.86|3243.16|31
1628699550000|2021-08-11 16:32:30|3252.37|3243.67|3250.82|3242.12|3253.45|3244.75|3250.69|3241.99|39
1628699560000|2021-08-11 16:32:40|3250.8|3242.1|3250.88|3242.18|3251.38|3242.68|3250|3241.3|35
1628699570000|2021-08-11 16:32:50|3250.91|3242.21|3250.07|3241.37|3251.27|3242.57|3249.94|3241.24|36
1628699580000|2021-08-11 16:33:00|3250.08|3241.38|3250.23|3241.53|3251.32|3242.62|3249.95|3241.25|31
1628699590000|2021-08-11 16:33:10|3250.21|3241.51|3249.81|3241.11|3251.08|3242.38|3249.81|3241.11|28
1628699600000|2021-08-11 16:33:20|3249.66|3240.96|3250.21|3241.51|3250.66|3241.96|3248.74|3240.04|37
1628699610000|2021-08-11 16:33:30|3250.51|3241.81|3251.39|3242.69|3251.5|3242.8|3250.06|3241.36|35
1628699620000|2021-08-11 16:33:40|3251.22|3242.52|3250.47|3241.77|3251.32|3242.62|3250.14|3241.44|35
1628699630000|2021-08-11 16:33:50|3250.17|3241.47|3249.02|3240.32|3251|3242.3|3248.6|3239.9|38
1628699640000|2021-08-11 16:34:00|3249.15|3240.45|3251.39|3242.69|3252|3243.3|3249.05|3240.35|36
1628699650000|2021-08-11 16:34:10|3251.45|3242.75|3250.46|3241.76|3251.72|3243.02|3250.24|3241.54|37
1628699660000|2021-08-11 16:34:20|3250.56|3241.86|3248.93|3240.23|3250.56|3241.86|3248.79|3240.09|39
1628699670000|2021-08-11 16:34:30|3249.05|3240.35|3248.84|3240.14|3249.45|3240.75|3248.66|3239.96|33
1628699680000|2021-08-11 16:34:40|3248.82|3240.12|3250.2|3241.5|3250.6|3241.9|3248.82|3240.12|38
1628699690000|2021-08-11 16:34:50|3250.1|3241.4|3249.71|3241.01|3250.29|3241.59|3249.46|3240.76|36
1628699700000|2021-08-11 16:35:00|3249.72|3241.02|3249.3|3240.6|3250.28|3241.58|3249.3|3240.6|32
1628699710000|2021-08-11 16:35:10|3249.35|3240.65|3249.55|3240.85|3250.2|3241.5|3248.51|3239.81|39
1628699720000|2021-08-11 16:35:20|3249.54|3240.84|3251.02|3242.32|3251.12|3242.42|3249.43|3240.73|36
1628699730000|2021-08-11 16:35:30|3250.98|3242.28|3250.66|3241.96|3252.31|3243.61|3250.66|3241.96|37
1628699740000|2021-08-11 16:35:40|3250.48|3241.78|3252.59|3243.89|3252.79|3244.09|3250.48|3241.78|39
1628699750000|2021-08-11 16:35:50|3252.65|3243.95|3252.39|3243.69|3253.52|3244.82|3252.15|3243.45|33
1628699760000|2021-08-11 16:36:00|3252.29|3243.59|3252.29|3243.59|3253.2|3244.5|3252.25|3243.55|28
1628699770000|2021-08-11 16:36:10|3252.3|3243.6|3252.08|3243.38|3252.88|3244.18|3251.64|3242.94|36
1628699780000|2021-08-11 16:36:20|3252.01|3243.31|3251.35|3242.65|3252.8|3244.1|3251.35|3242.65|33
1628699790000|2021-08-11 16:36:30|3251.28|3242.58|3252.43|3243.73|3252.6|3243.9|3251.03|3242.33|36
1628699800000|2021-08-11 16:36:40|3251.88|3243.18|3252.15|3243.45|3253.62|3244.92|3251.88|3243.18|35
1628699810000|2021-08-11 16:36:50|3252.12|3243.42|3252.52|3243.82|3253.23|3244.53|3252.07|3243.37|35
1628699820000|2021-08-11 16:37:00|3252.58|3243.88|3252.74|3244.04|3253.51|3244.81|3252.29|3243.59|34
1628699830000|2021-08-11 16:37:10|3252.92|3244.22|3253.03|3244.33|3253.34|3244.64|3252.43|3243.73|37
1628699840000|2021-08-11 16:37:20|3252.43|3243.73|3252.96|3244.26|3253.18|3244.48|3252.15|3243.45|37
1628699850000|2021-08-11 16:37:30|3252.75|3244.05|3253.24|3244.54|3253.94|3245.24|3252.71|3244.01|38
1628699860000|2021-08-11 16:37:40|3253.98|3245.28|3253.91|3245.21|3254.18|3245.48|3253.69|3244.99|33
1628699870000|2021-08-11 16:37:50|3253.9|3245.2|3253.24|3244.54|3254.06|3245.36|3253.24|3244.54|35
1628699880000|2021-08-11 16:38:00|3253.25|3244.55|3254.3|3245.6|3254.3|3245.6|3252.65|3243.95|35
1628699890000|2021-08-11 16:38:10|3254.34|3245.64|3255.23|3246.53|3255.31|3246.61|3254.34|3245.64|25
1628699900000|2021-08-11 16:38:20|3255.25|3246.55|3255.21|3246.51|3255.27|3246.57|3254.49|3245.79|32
1628699910000|2021-08-11 16:38:30|3255.29|3246.59|3255.28|3246.58|3255.62|3246.92|3254.53|3245.83|35
1628699920000|2021-08-11 16:38:40|3255.47|3246.77|3257.04|3248.34|3257.27|3248.57|3254.68|3245.98|38
1628699930000|2021-08-11 16:38:50|3256.88|3248.18|3257.42|3248.72|3257.43|3248.73|3256.63|3247.93|36
1628699940000|2021-08-11 16:39:00|3257.21|3248.51|3254.52|3245.82|3257.27|3248.57|3254.03|3245.33|38
1628699950000|2021-08-11 16:39:10|3254.54|3245.84|3252.72|3244.02|3255.09|3246.39|3252.63|3243.93|37
1628699960000|2021-08-11 16:39:20|3252.7|3244|3254.41|3245.71|3254.59|3245.89|3252.34|3243.64|39
1628699970000|2021-08-11 16:39:30|3254.54|3245.84|3254.04|3245.34|3254.54|3245.84|3253.38|3244.68|34
1628699980000|2021-08-11 16:39:40|3254.05|3245.35|3253.4|3244.7|3254.11|3245.41|3253.4|3244.7|24
1628699990000|2021-08-11 16:39:50|3253.41|3244.71|3253.4|3244.7|3253.61|3244.91|3253.35|3244.65|22
1628700000000|2021-08-11 16:40:00|3253.38|3244.68|3253.54|3244.84|3253.6|3244.9|3253.38|3244.68|23
1628700010000|2021-08-11 16:40:10|3253.56|3244.86|3252.34|3243.64|3253.62|3244.92|3252.34|3243.64|30
1628700020000|2021-08-11 16:40:20|3252.32|3243.62|3252.69|3243.99|3252.79|3244.09|3252.05|3243.35|20
1628700030000|2021-08-11 16:40:30|3252.58|3243.88|3251.98|3243.28|3252.97|3244.27|3251.82|3243.12|35
1628700040000|2021-08-11 16:40:40|3252.18|3243.48|3251.93|3243.23|3252.69|3243.99|3251.85|3243.15|35
1628700050000|2021-08-11 16:40:50|3251.89|3243.19|3250.96|3242.26|3252.02|3243.32|3250.9|3242.2|29
1628700060000|2021-08-11 16:41:00|3250.92|3242.22|3251.33|3242.63|3251.33|3242.63|3250.69|3241.99|28
1628700070000|2021-08-11 16:41:10|3251.23|3242.53|3249.28|3240.58|3251.23|3242.53|3249|3240.3|31
1628700080000|2021-08-11 16:41:20|3249.17|3240.47|3249.41|3240.71|3249.58|3240.88|3248.9|3240.2|32
1628700090000|2021-08-11 16:41:30|3249.65|3240.95|3249.61|3240.91|3250.83|3242.13|3249.48|3240.78|35
1628700100000|2021-08-11 16:41:40|3249.62|3240.92|3249.13|3240.43|3249.63|3240.93|3248.48|3239.78|37
1628700110000|2021-08-11 16:41:50|3248.69|3239.99|3249.04|3240.34|3249.8|3241.1|3248.35|3239.65|35
1628700120000|2021-08-11 16:42:00|3249.08|3240.38|3247.59|3238.89|3249.08|3240.38|3247.31|3238.61|31
1628700130000|2021-08-11 16:42:10|3247.79|3239.09|3248.93|3240.23|3249.18|3240.48|3247.79|3239.09|25
1628700140000|2021-08-11 16:42:20|3248.95|3240.25|3249.97|3241.27|3250.21|3241.51|3248.92|3240.22|25
1628700150000|2021-08-11 16:42:30|3249.96|3241.26|3249.63|3240.93|3250.09|3241.39|3249.63|3240.93|22
1628700160000|2021-08-11 16:42:40|3249.71|3241.01|3248|3239.3|3249.76|3241.06|3248|3239.3|29
1628700170000|2021-08-11 16:42:50|3248.01|3239.31|3249.27|3240.57|3249.35|3240.65|3247.85|3239.15|28
1628700180000|2021-08-11 16:43:00|3249.23|3240.53|3249.71|3241.01|3249.73|3241.03|3248.93|3240.23|30
1628700190000|2021-08-11 16:43:10|3249.16|3240.46|3248.51|3239.81|3249.74|3241.04|3248.22|3239.52|34
1628700200000|2021-08-11 16:43:20|3248.5|3239.8|3247.88|3239.18|3249.44|3240.74|3247.88|3239.18|34
1628700210000|2021-08-11 16:43:30|3247.89|3239.19|3248.71|3240.01|3249.31|3240.61|3247.72|3239.02|33
1628700220000|2021-08-11 16:43:40|3248.61|3239.91|3248.42|3239.72|3248.66|3239.96|3247.85|3239.15|34
1628700230000|2021-08-11 16:43:50|3248.44|3239.74|3247.61|3238.91|3248.85|3240.15|3247.49|3238.79|35
1628700240000|2021-08-11 16:44:00|3247.65|3238.95|3246.77|3238.07|3247.66|3238.96|3246.65|3237.95|35
1628700250000|2021-08-11 16:44:10|3246.89|3238.19|3248.35|3239.65|3248.35|3239.65|3246.07|3237.37|37
1628700260000|2021-08-11 16:44:20|3248.28|3239.58|3248.36|3239.66|3248.74|3240.04|3247.86|3239.16|33
1628700270000|2021-08-11 16:44:30|3248.3|3239.6|3247.33|3238.63|3248.36|3239.66|3247.33|3238.63|26
1628700280000|2021-08-11 16:44:40|3247.3|3238.6|3247.18|3238.48|3247.68|3238.98|3246.95|3238.25|29
1628700290000|2021-08-11 16:44:50|3247.01|3238.31|3247.43|3238.73|3247.53|3238.83|3247.01|3238.31|28
1628700300000|2021-08-11 16:45:00|3247.52|3238.82|3248.99|3240.29|3250.21|3241.51|3247.52|3238.82|38
1628700310000|2021-08-11 16:45:10|3249.12|3240.42|3249.23|3240.53|3249.32|3240.62|3248.79|3240.09|32
1628700320000|2021-08-11 16:45:20|3249.28|3240.58|3249.73|3241.03|3249.73|3241.03|3249.11|3240.41|22
1628700330000|2021-08-11 16:45:30|3249.78|3241.08|3251.79|3243.09|3251.89|3243.19|3249.78|3241.08|31
1628700340000|2021-08-11 16:45:40|3251.87|3243.17|3251.63|3242.93|3252.01|3243.31|3251.63|3242.93|30
1628700350000|2021-08-11 16:45:50|3252.04|3243.34|3251.58|3242.88|3252.1|3243.4|3251.53|3242.83|27
1628700360000|2021-08-11 16:46:00|3251.55|3242.85|3251.03|3242.33|3251.78|3243.08|3250.99|3242.29|32
1628700370000|2021-08-11 16:46:10|3250.94|3242.24|3252.06|3243.36|3252.06|3243.36|3250.82|3242.12|37
1628700380000|2021-08-11 16:46:20|3252.26|3243.56|3252.13|3243.43|3252.81|3244.11|3251.99|3243.29|35
1628700390000|2021-08-11 16:46:30|3252.27|3243.57|3252.31|3243.61|3252.31|3243.61|3251.6|3242.9|37
1628700400000|2021-08-11 16:46:40|3252.32|3243.62|3251.09|3242.39|3252.41|3243.71|3251.09|3242.39|30
1628700410000|2021-08-11 16:46:50|3250.91|3242.21|3250.76|3242.06|3251.08|3242.38|3250.18|3241.48|32
1628700420000|2021-08-11 16:47:00|3250.73|3242.03|3250.05|3241.35|3250.98|3242.28|3249.93|3241.23|32
1628700430000|2021-08-11 16:47:10|3250.06|3241.36|3252.4|3243.7|3252.4|3243.7|3250.01|3241.31|35
1628700440000|2021-08-11 16:47:20|3252.39|3243.69|3251.79|3243.09|3252.39|3243.69|3251.13|3242.43|34
1628700450000|2021-08-11 16:47:30|3252.36|3243.66|3251.9|3243.2|3252.39|3243.69|3251.41|3242.71|35
1628700460000|2021-08-11 16:47:40|3251.88|3243.18|3252.48|3243.78|3252.48|3243.78|3251.5|3242.8|36
1628700470000|2021-08-11 16:47:50|3252.51|3243.81|3251.65|3242.95|3253.41|3244.71|3251.65|3242.95|32
1628700480000|2021-08-11 16:48:00|3251.76|3243.06|3252.09|3243.39|3252.74|3244.04|3251.6|3242.9|36
1628700490000|2021-08-11 16:48:10|3251.61|3242.91|3253.26|3244.56|3253.56|3244.86|3251.61|3242.91|33
1628700500000|2021-08-11 16:48:20|3253.33|3244.63|3253.92|3245.22|3254.14|3245.44|3253.02|3244.32|38
1628700510000|2021-08-11 16:48:30|3254.13|3245.43|3254.52|3245.82|3254.73|3246.03|3253.87|3245.17|36
1628700520000|2021-08-11 16:48:40|3254.47|3245.77|3253.87|3245.17|3254.53|3245.83|3253.83|3245.13|28
1628700530000|2021-08-11 16:48:50|3254.45|3245.75|3254.28|3245.58|3254.45|3245.75|3253.95|3245.25|34
1628700540000|2021-08-11 16:49:00|3254.33|3245.63|3253.53|3244.83|3254.33|3245.63|3252.36|3243.66|37
1628700550000|2021-08-11 16:49:10|3253.44|3244.74|3251.88|3243.18|3253.58|3244.88|3251.45|3242.75|40
1628700560000|2021-08-11 16:49:20|3251.91|3243.21|3251.96|3243.26|3252.18|3243.48|3251.86|3243.16|34
1628700570000|2021-08-11 16:49:30|3251.63|3242.93|3253.39|3244.69|3253.39|3244.69|3251.6|3242.9|30
1628700580000|2021-08-11 16:49:40|3253.27|3244.57|3251.85|3243.15|3253.27|3244.57|3251.7|3243|22
1628700590000|2021-08-11 16:49:50|3251.92|3243.22|3249.99|3241.29|3251.98|3243.28|3249.99|3241.29|33
1628700600000|2021-08-11 16:50:00|3249.98|3241.28|3248.58|3239.88|3250.01|3241.31|3248.58|3239.88|28
1628700610000|2021-08-11 16:50:10|3248.52|3239.82|3248.47|3239.77|3248.65|3239.95|3248.46|3239.76|21
1628700620000|2021-08-11 16:50:20|3248.46|3239.76|3247.79|3239.09|3248.8|3240.1|3247.79|3239.09|19
1628700630000|2021-08-11 16:50:30|3247.16|3238.46|3246.3|3237.6|3247.27|3238.57|3246.06|3237.36|27
1628700640000|2021-08-11 16:50:40|3246.41|3237.71|3245.76|3237.06|3246.72|3238.02|3245.53|3236.83|35
1628700650000|2021-08-11 16:50:50|3245.69|3236.99|3245.97|3237.27|3246.27|3237.57|3244.77|3236.07|37
1628700660000|2021-08-11 16:51:00|3245.93|3237.23|3244.26|3235.56|3245.96|3237.26|3244.21|3235.51|36
1628700670000|2021-08-11 16:51:10|3244.22|3235.52|3245.67|3236.97|3245.84|3237.14|3244.16|3235.46|33
1628700680000|2021-08-11 16:51:20|3245.61|3236.91|3245.11|3236.41|3247|3238.3|3245.11|3236.41|37
1628700690000|2021-08-11 16:51:30|3245.02|3236.32|3244.28|3235.58|3245.61|3236.91|3244.28|3235.58|35
1628700700000|2021-08-11 16:51:40|3244.27|3235.57|3244.2|3235.5|3244.35|3235.65|3243.82|3235.12|29
1628700710000|2021-08-11 16:51:50|3244.22|3235.52|3242.54|3233.84|3244.3|3235.6|3242.23|3233.53|35
1628700720000|2021-08-11 16:52:00|3242.55|3233.85|3242.63|3233.93|3243.44|3234.74|3242.42|3233.72|33
1628700730000|2021-08-11 16:52:10|3242.71|3234.01|3242.89|3234.19|3243.45|3234.75|3242.67|3233.97|35
1628700740000|2021-08-11 16:52:20|3242.51|3233.81|3241.92|3233.22|3242.51|3233.81|3241.43|3232.73|27
1628700750000|2021-08-11 16:52:30|3241.93|3233.23|3241.86|3233.16|3242.58|3233.88|3241.47|3232.77|32
1628700760000|2021-08-11 16:52:40|3241.87|3233.17|3240.99|3232.29|3242.44|3233.74|3240.99|3232.29|32
1628700770000|2021-08-11 16:52:50|3241.3|3232.6|3241.59|3232.89|3242.07|3233.37|3240.95|3232.25|36
1628700780000|2021-08-11 16:53:00|3241.7|3233|3241.73|3233.03|3242.71|3234.01|3240.99|3232.29|37
1628700790000|2021-08-11 16:53:10|3241.26|3232.56|3240.98|3232.28|3242.39|3233.69|3240.36|3231.66|37
1628700800000|2021-08-11 16:53:20|3240.84|3232.14|3240.02|3231.32|3241.02|3232.32|3239.09|3230.39|33
1628700810000|2021-08-11 16:53:30|3239.84|3231.14|3237.65|3228.95|3239.85|3231.15|3237.65|3228.95|33
1628700820000|2021-08-11 16:53:40|3237.53|3228.83|3238.25|3229.55|3238.27|3229.57|3237.16|3228.46|36
1628700830000|2021-08-11 16:53:50|3238.24|3229.54|3237.9|3229.2|3238.25|3229.55|3237.14|3228.44|34
1628700840000|2021-08-11 16:54:00|3237.92|3229.22|3240.14|3231.44|3240.14|3231.44|3237.81|3229.11|36
1628700850000|2021-08-11 16:54:10|3240.04|3231.34|3240.47|3231.77|3240.87|3232.17|3239|3230.3|35
1628700860000|2021-08-11 16:54:20|3240.36|3231.66|3240.13|3231.43|3240.36|3231.66|3239.85|3231.15|29
1628700870000|2021-08-11 16:54:30|3240.02|3231.32|3241.41|3232.71|3241.95|3233.25|3240.02|3231.32|35
1628700880000|2021-08-11 16:54:40|3241.47|3232.77|3240.96|3232.26|3241.76|3233.06|3240.96|3232.26|35
1628700890000|2021-08-11 16:54:50|3240.6|3231.9|3241.3|3232.6|3241.35|3232.65|3239.53|3230.83|38
1628700900000|2021-08-11 16:55:00|3241.34|3232.64|3242.85|3234.15|3242.94|3234.24|3240.03|3231.33|39
1628700910000|2021-08-11 16:55:10|3243.23|3234.53|3242.92|3234.22|3243.5|3234.8|3242.48|3233.78|37
1628700920000|2021-08-11 16:55:20|3243.12|3234.42|3243.25|3234.55|3243.34|3234.64|3242.42|3233.72|36
1628700930000|2021-08-11 16:55:30|3243.54|3234.84|3242.95|3234.25|3243.54|3234.84|3242.93|3234.23|27
1628700940000|2021-08-11 16:55:40|3242.93|3234.23|3243.11|3234.41|3243.44|3234.74|3242.93|3234.23|24
1628700950000|2021-08-11 16:55:50|3243.08|3234.38|3243.35|3234.65|3244.02|3235.32|3242.37|3233.67|28
1628700960000|2021-08-11 16:56:00|3243.16|3234.46|3243.51|3234.81|3243.89|3235.19|3243.16|3234.46|14
1628700970000|2021-08-11 16:56:10|3243.58|3234.88|3244.35|3235.65|3245.05|3236.35|3243.58|3234.88|32
1628700980000|2021-08-11 16:56:20|3244.38|3235.68|3244.69|3235.99|3245.51|3236.81|3243.69|3234.99|35
1628700990000|2021-08-11 16:56:30|3245.15|3236.45|3245.3|3236.6|3245.49|3236.79|3244.32|3235.62|30
1628701000000|2021-08-11 16:56:40|3245.28|3236.58|3243.07|3234.37|3245.3|3236.6|3243.06|3234.36|36
1628701010000|2021-08-11 16:56:50|3243.35|3234.65|3242.49|3233.79|3243.86|3235.16|3242.06|3233.36|32
1628701020000|2021-08-11 16:57:00|3242.6|3233.9|3242.5|3233.8|3243.33|3234.63|3242|3233.3|37
1628701030000|2021-08-11 16:57:10|3242.86|3234.16|3243.17|3234.47|3243.42|3234.72|3242.37|3233.67|36
1628701040000|2021-08-11 16:57:20|3243.07|3234.37|3242.02|3233.32|3243.21|3234.51|3242.02|3233.32|32
1628701050000|2021-08-11 16:57:30|3242.01|3233.31|3239.05|3230.35|3242.17|3233.47|3238.5|3229.8|34
1628701060000|2021-08-11 16:57:40|3238.93|3230.23|3240.85|3232.15|3241.8|3233.1|3238.93|3230.23|37
1628701070000|2021-08-11 16:57:50|3240.83|3232.13|3241.78|3233.08|3242|3233.3|3240.81|3232.11|31
1628701080000|2021-08-11 16:58:00|3242.11|3233.41|3242.37|3233.67|3242.56|3233.86|3241.85|3233.15|16
1628701090000|2021-08-11 16:58:10|3241.88|3233.18|3243.87|3235.17|3243.87|3235.17|3241.83|3233.13|25
1628701100000|2021-08-11 16:58:20|3243.98|3235.28|3243.06|3234.36|3244.09|3235.39|3242.5|3233.8|34
1628701110000|2021-08-11 16:58:30|3243.48|3234.78|3242.55|3233.85|3243.78|3235.08|3242.55|3233.85|34
1628701120000|2021-08-11 16:58:40|3242.57|3233.87|3243.65|3234.95|3243.9|3235.2|3242.3|3233.6|35
1628701130000|2021-08-11 16:58:50|3243.8|3235.1|3242.95|3234.25|3243.85|3235.15|3241.42|3232.72|36
1628701140000|2021-08-11 16:59:00|3242.63|3233.93|3242.88|3234.18|3243.78|3235.08|3242.04|3233.34|37
1628701150000|2021-08-11 16:59:10|3242.81|3234.11|3241.52|3232.82|3243.12|3234.42|3241.33|3232.63|35
1628701160000|2021-08-11 16:59:20|3241.55|3232.85|3241.83|3233.13|3242.01|3233.31|3240.49|3231.79|39
1628701170000|2021-08-11 16:59:30|3241.95|3233.25|3242.29|3233.59|3242.54|3233.84|3241.83|3233.13|33
1628701180000|2021-08-11 16:59:40|3242.32|3233.62|3243.07|3234.37|3243.41|3234.71|3242.21|3233.51|20
1628701190000|2021-08-11 16:59:50|3242.73|3234.03|3243.19|3234.49|3243.22|3234.52|3242.73|3234.03|30
1628701200000|2021-08-11 17:00:00|3243.2|3234.5|3241.19|3232.49|3243.21|3234.51|3241.12|3232.42|32
1628701210000|2021-08-11 17:00:10|3240.98|3232.28|3242.38|3233.68|3242.68|3233.98|3240.98|3232.28|36
1628701220000|2021-08-11 17:00:20|3242.4|3233.7|3245.17|3236.47|3245.61|3236.91|3242.15|3233.45|39
1628701230000|2021-08-11 17:00:30|3245.2|3236.5|3245.54|3236.84|3245.94|3237.24|3245|3236.3|33
1628701240000|2021-08-11 17:00:40|3245.26|3236.56|3240.71|3232.01|3245.59|3236.89|3240.68|3231.98|35
1628701250000|2021-08-11 17:00:50|3240.06|3231.36|3239.02|3230.32|3240.06|3231.36|3239.02|3230.32|32
1628701260000|2021-08-11 17:01:00|3238.97|3230.27|3238.88|3230.18|3240.44|3231.74|3238.56|3229.86|37
1628701270000|2021-08-11 17:01:10|3238.91|3230.21|3241.97|3233.27|3241.97|3233.27|3238.91|3230.21|39
1628701280000|2021-08-11 17:01:20|3241.99|3233.29|3240.43|3231.73|3242.04|3233.34|3240.43|3231.73|32
1628701290000|2021-08-11 17:01:30|3240.48|3231.78|3239.97|3231.27|3241.41|3232.71|3239.87|3231.17|37
1628701300000|2021-08-11 17:01:40|3240|3231.3|3238.77|3230.07|3240.06|3231.36|3238.69|3229.99|30
1628701310000|2021-08-11 17:01:50|3238.79|3230.09|3238.81|3230.11|3239.9|3231.2|3238.79|3230.09|32
1628701320000|2021-08-11 17:02:00|3238.79|3230.09|3239.58|3230.88|3239.91|3231.21|3238.79|3230.09|26
1628701330000|2021-08-11 17:02:10|3239.65|3230.95|3241.93|3233.23|3242.02|3233.32|3239.65|3230.95|37
1628701340000|2021-08-11 17:02:20|3241.39|3232.69|3242.25|3233.55|3242.3|3233.6|3241.29|3232.59|36
1628701350000|2021-08-11 17:02:30|3242.32|3233.62|3241.24|3232.54|3242.5|3233.8|3240.36|3231.66|33
1628701360000|2021-08-11 17:02:40|3241.65|3232.95|3240.86|3232.16|3241.65|3232.95|3240.86|3232.16|37
1628701370000|2021-08-11 17:02:50|3240.92|3232.22|3242.62|3233.92|3243.01|3234.31|3240.77|3232.07|39
1628701380000|2021-08-11 17:03:00|3242.85|3234.15|3243.25|3234.55|3243.3|3234.6|3242.58|3233.88|34
1628701390000|2021-08-11 17:03:10|3242.96|3234.26|3242.33|3233.63|3243.2|3234.5|3242.03|3233.33|38
1628701400000|2021-08-11 17:03:20|3242.41|3233.71|3242.53|3233.83|3242.53|3233.83|3241.63|3232.93|37
1628701410000|2021-08-11 17:03:30|3242.33|3233.63|3242.44|3233.74|3243.23|3234.53|3241.62|3232.92|34
1628701420000|2021-08-11 17:03:40|3242.34|3233.64|3243.55|3234.85|3243.64|3234.94|3241.96|3233.26|35
1628701430000|2021-08-11 17:03:50|3243.61|3234.91|3244.19|3235.49|3244.36|3235.66|3243.53|3234.83|31
1628701440000|2021-08-11 17:04:00|3244.17|3235.47|3244.64|3235.94|3245.34|3236.64|3244.16|3235.46|35
1628701450000|2021-08-11 17:04:10|3245.2|3236.5|3247.17|3238.47|3247.17|3238.47|3244.7|3236|35
1628701460000|2021-08-11 17:04:20|3247.62|3238.92|3246.18|3237.48|3247.92|3239.22|3246.1|3237.4|32
1628701470000|2021-08-11 17:04:30|3246.22|3237.52|3247.53|3238.83|3247.53|3238.83|3246.22|3237.52|37
1628701480000|2021-08-11 17:04:40|3247.36|3238.66|3247.6|3238.9|3247.96|3239.26|3246.69|3237.99|36
1628701490000|2021-08-11 17:04:50|3247.55|3238.85|3247.88|3239.18|3247.88|3239.18|3246.89|3238.19|31
1628701500000|2021-08-11 17:05:00|3247.78|3239.08|3247.85|3239.15|3248|3239.3|3246.51|3237.81|38
1628701510000|2021-08-11 17:05:10|3247.86|3239.16|3247.71|3239.01|3248.55|3239.85|3246.68|3237.98|38
1628701520000|2021-08-11 17:05:20|3248.16|3239.46|3248.53|3239.83|3249.13|3240.43|3248.12|3239.42|31
1628701530000|2021-08-11 17:05:30|3248.7|3240|3247.85|3239.15|3248.95|3240.25|3247.79|3239.09|18
1628701540000|2021-08-11 17:05:40|3247.55|3238.85|3248.07|3239.37|3248.7|3240|3247.55|3238.85|30
1628701550000|2021-08-11 17:05:50|3248.06|3239.36|3248.51|3239.81|3248.83|3240.13|3247.81|3239.11|30
1628701560000|2021-08-11 17:06:00|3248.26|3239.56|3248.67|3239.97|3248.67|3239.97|3247.72|3239.02|34
1628701570000|2021-08-11 17:06:10|3248.81|3240.11|3247.58|3238.88|3248.89|3240.19|3247.45|3238.75|31
1628701580000|2021-08-11 17:06:20|3247.66|3238.96|3248.9|3240.2|3249.2|3240.5|3247.6|3238.9|29
1628701590000|2021-08-11 17:06:30|3248.91|3240.21|3249.71|3241.01|3249.71|3241.01|3248.79|3240.09|31
1628701600000|2021-08-11 17:06:40|3249.24|3240.54|3249.96|3241.26|3250.49|3241.79|3249.24|3240.54|33
1628701610000|2021-08-11 17:06:50|3250.19|3241.49|3249.57|3240.87|3250.19|3241.49|3249.47|3240.77|34
1628701620000|2021-08-11 17:07:00|3249.41|3240.71|3250.49|3241.79|3250.5|3241.8|3249.37|3240.67|36
1628701630000|2021-08-11 17:07:10|3250.41|3241.71|3250.94|3242.24|3251.73|3243.03|3249.8|3241.1|31
1628701640000|2021-08-11 17:07:20|3250.38|3241.68|3251.59|3242.89|3252.02|3243.32|3250.3|3241.6|30
1628701650000|2021-08-11 17:07:30|3251.57|3242.87|3251.35|3242.65|3251.72|3243.02|3250.86|3242.16|37
1628701660000|2021-08-11 17:07:40|3251.63|3242.93|3251.1|3242.4|3251.63|3242.93|3251.01|3242.31|35
1628701670000|2021-08-11 17:07:50|3250.98|3242.28|3251.26|3242.56|3251.53|3242.83|3250.6|3241.9|35
1628701680000|2021-08-11 17:08:00|3251.13|3242.43|3250.98|3242.28|3251.77|3243.07|3250.92|3242.22|31
1628701690000|2021-08-11 17:08:10|3250.93|3242.23|3250.76|3242.06|3251.33|3242.63|3250.71|3242.01|29
1628701700000|2021-08-11 17:08:20|3250.77|3242.07|3250.81|3242.11|3250.81|3242.11|3250.65|3241.95|16
1628701710000|2021-08-11 17:08:30|3250.8|3242.1|3250.85|3242.15|3250.85|3242.15|3250.67|3241.97|16
1628701720000|2021-08-11 17:08:40|3250.99|3242.29|3250.12|3241.42|3251.03|3242.33|3249.85|3241.15|26
1628701730000|2021-08-11 17:08:50|3250.27|3241.57|3249.72|3241.02|3250.3|3241.6|3249.55|3240.85|19
1628701740000|2021-08-11 17:09:00|3249.71|3241.01|3249.15|3240.45|3249.78|3241.08|3249.15|3240.45|17
1628701750000|2021-08-11 17:09:10|3248.98|3240.28|3247.82|3239.12|3248.98|3240.28|3247.79|3239.09|36
1628701760000|2021-08-11 17:09:20|3247.71|3239.01|3249.26|3240.56|3249.48|3240.78|3247.71|3239.01|36
1628701770000|2021-08-11 17:09:30|3249.24|3240.54|3249.29|3240.59|3249.33|3240.63|3248.5|3239.8|36
1628701780000|2021-08-11 17:09:40|3249.26|3240.56|3249.47|3240.77|3250.32|3241.62|3248.58|3239.88|36
1628701790000|2021-08-11 17:09:50|3249.37|3240.67|3249.39|3240.69|3249.63|3240.93|3248.54|3239.84|34
1628701800000|2021-08-11 17:10:00|3249.4|3240.7|3250.41|3241.71|3250.85|3242.15|3249.14|3240.44|27
1628701810000|2021-08-11 17:10:10|3250.52|3241.82|3250.15|3241.45|3250.52|3241.82|3248.6|3239.9|25
1628701820000|2021-08-11 17:10:20|3250.16|3241.46|3249.57|3240.87|3250.16|3241.46|3249.39|3240.69|14
1628701830000|2021-08-11 17:10:30|3249.56|3240.86|3249.49|3240.79|3250.12|3241.42|3248.45|3239.75|38
1628701840000|2021-08-11 17:10:40|3249.37|3240.67|3248.91|3240.21|3249.37|3240.67|3248.91|3240.21|29
1628701850000|2021-08-11 17:10:50|3248.9|3240.2|3248.93|3240.23|3249.12|3240.42|3248.71|3240.01|32
1628701860000|2021-08-11 17:11:00|3248.92|3240.22|3248.98|3240.28|3249.79|3241.09|3248.53|3239.83|36
1628701870000|2021-08-11 17:11:10|3248.97|3240.27|3248.85|3240.15|3249.36|3240.66|3248.35|3239.65|34
1628701880000|2021-08-11 17:11:20|3248.31|3239.61|3248.81|3240.11|3249.04|3240.34|3247.98|3239.28|34
1628701890000|2021-08-11 17:11:30|3249.06|3240.36|3249.29|3240.59|3249.65|3240.95|3248.49|3239.79|35
1628701900000|2021-08-11 17:11:40|3249.04|3240.34|3250.15|3241.45|3250.25|3241.55|3249.03|3240.33|32
1628701910000|2021-08-11 17:11:50|3250.06|3241.36|3249.15|3240.45|3250.22|3241.52|3249.15|3240.45|26
1628701920000|2021-08-11 17:12:00|3249.35|3240.65|3249.45|3240.75|3249.84|3241.14|3248.84|3240.14|26
1628701930000|2021-08-11 17:12:10|3249.81|3241.11|3249.38|3240.68|3249.81|3241.11|3249.15|3240.45|19
1628701940000|2021-08-11 17:12:20|3249.4|3240.7|3249.43|3240.73|3249.45|3240.75|3249.39|3240.69|9
1628701950000|2021-08-11 17:12:30|3249.41|3240.71|3249.37|3240.67|3249.41|3240.71|3248.75|3240.05|36
1628701960000|2021-08-11 17:12:40|3249.82|3241.12|3250.65|3241.95|3250.65|3241.95|3249.31|3240.61|31
1628701970000|2021-08-11 17:12:50|3250.54|3241.84|3250.65|3241.95|3251.38|3242.68|3250.36|3241.66|25
1628701980000|2021-08-11 17:13:00|3250.64|3241.94|3250.49|3241.79|3250.9|3242.2|3249.69|3240.99|40
1628701990000|2021-08-11 17:13:10|3250.55|3241.85|3251.2|3242.5|3251.47|3242.77|3250.39|3241.69|38
1628702000000|2021-08-11 17:13:20|3250.77|3242.07|3250.5|3241.8|3250.77|3242.07|3249.4|3240.7|34
1628702010000|2021-08-11 17:13:30|3250.47|3241.77|3249.89|3241.19|3250.64|3241.94|3249.76|3241.06|30
1628702020000|2021-08-11 17:13:40|3249.69|3240.99|3250.41|3241.71|3250.49|3241.79|3249.69|3240.99|32
1628702030000|2021-08-11 17:13:50|3250.28|3241.58|3249.66|3240.96|3250.53|3241.83|3249.4|3240.7|30
1628702040000|2021-08-11 17:14:00|3249.52|3240.82|3249.34|3240.64|3250.29|3241.59|3249.32|3240.62|28
1628702050000|2021-08-11 17:14:10|3249.33|3240.63|3250.81|3242.11|3250.81|3242.11|3249.15|3240.45|39
1628702060000|2021-08-11 17:14:20|3250.31|3241.61|3250.77|3242.07|3250.9|3242.2|3250.24|3241.54|32
1628702070000|2021-08-11 17:14:30|3250.74|3242.04|3250.22|3241.52|3250.79|3242.09|3249.76|3241.06|34
1628702080000|2021-08-11 17:14:40|3249.92|3241.22|3249.16|3240.46|3249.92|3241.22|3248.98|3240.28|30
1628702090000|2021-08-11 17:14:50|3249.29|3240.59|3250.28|3241.58|3250.4|3241.7|3249.29|3240.59|29
1628702100000|2021-08-11 17:15:00|3250.16|3241.46|3250.26|3241.56|3250.48|3241.78|3249.01|3240.31|30
1628702110000|2021-08-11 17:15:10|3249.38|3240.68|3249.59|3240.89|3250.27|3241.57|3248.9|3240.2|30
1628702120000|2021-08-11 17:15:20|3249.17|3240.47|3250.23|3241.53|3250.28|3241.58|3248.9|3240.2|39
1628702130000|2021-08-11 17:15:30|3250.09|3241.39|3250.35|3241.65|3250.54|3241.84|3250.09|3241.39|30
1628702140000|2021-08-11 17:15:40|3250.32|3241.62|3247.88|3239.18|3250.68|3241.98|3246.8|3238.1|40
1628702150000|2021-08-11 17:15:50|3247.68|3238.98|3246.8|3238.1|3247.71|3239.01|3246.75|3238.05|37
1628702160000|2021-08-11 17:16:00|3246.63|3237.93|3244.79|3236.09|3246.63|3237.93|3244.64|3235.94|38
1628702170000|2021-08-11 17:16:10|3244.61|3235.91|3244.67|3235.97|3244.7|3236|3244.57|3235.87|15
1628702180000|2021-08-11 17:16:20|3244.66|3235.96|3244.41|3235.71|3244.66|3235.96|3244.4|3235.7|11
1628702190000|2021-08-11 17:16:30|3244.53|3235.83|3244.54|3235.84|3244.58|3235.88|3244.42|3235.72|13
1628702200000|2021-08-11 17:16:40|3244.53|3235.83|3242.02|3233.32|3244.57|3235.87|3242.02|3233.32|26
1628702210000|2021-08-11 17:16:50|3242.15|3233.45|3242.31|3233.61|3242.42|3233.72|3241.87|3233.17|33
1628702220000|2021-08-11 17:17:00|3242.3|3233.6|3241.55|3232.85|3242.86|3234.16|3241.39|3232.69|37
1628702230000|2021-08-11 17:17:10|3241.82|3233.12|3242.19|3233.49|3242.43|3233.73|3241.66|3232.96|34
1628702240000|2021-08-11 17:17:20|3242.27|3233.57|3239.67|3230.97|3242.27|3233.57|3239.67|3230.97|38
1628702250000|2021-08-11 17:17:30|3239.66|3230.96|3239.66|3230.96|3239.75|3231.05|3239.66|3230.96|11
1628702260000|2021-08-11 17:17:40|3239.42|3230.72|3239.25|3230.55|3239.42|3230.72|3239.1|3230.4|16
1628702270000|2021-08-11 17:17:50|3239.26|3230.56|3239.54|3230.84|3239.58|3230.88|3239.14|3230.44|23
1628702280000|2021-08-11 17:18:00|3239.53|3230.83|3239.51|3230.81|3239.54|3230.84|3239.47|3230.77|15
1628702290000|2021-08-11 17:18:10|3239.5|3230.8|3239.01|3230.31|3239.5|3230.8|3238.92|3230.22|28
1628702300000|2021-08-11 17:18:20|3239.09|3230.39|3238.84|3230.14|3239.15|3230.45|3238.81|3230.11|20
1628702310000|2021-08-11 17:18:30|3238.94|3230.24|3238.5|3229.8|3238.94|3230.24|3238.42|3229.72|31
1628702320000|2021-08-11 17:18:40|3238.48|3229.78|3236.74|3228.04|3238.5|3229.8|3236.71|3228.01|30
1628702330000|2021-08-11 17:18:50|3236.73|3228.03|3236.88|3228.18|3237.18|3228.48|3236.72|3228.02|30
1628702340000|2021-08-11 17:19:00|3236.63|3227.93|3239.14|3230.44|3239.14|3230.44|3236.34|3227.64|38
1628702350000|2021-08-11 17:19:10|3239.07|3230.37|3238.57|3229.87|3239.35|3230.65|3238.57|3229.87|21
1628702360000|2021-08-11 17:19:20|3238.56|3229.86|3237.91|3229.21|3238.56|3229.86|3237.57|3228.87|31
1628702370000|2021-08-11 17:19:30|3237.93|3229.23|3238.17|3229.47|3238.45|3229.75|3237.93|3229.23|29
1628702380000|2021-08-11 17:19:40|3238.35|3229.65|3239.27|3230.57|3239.52|3230.82|3238.29|3229.59|26
1628702390000|2021-08-11 17:19:50|3239.32|3230.62|3239.84|3231.14|3239.85|3231.15|3239.27|3230.57|24
1628702400000|2021-08-11 17:20:00|3239.79|3231.09|3238.78|3230.08|3239.79|3231.09|3238.57|3229.87|22
1628702410000|2021-08-11 17:20:10|3238.8|3230.1|3238.71|3230.01|3240.06|3231.36|3238.54|3229.84|39
1628702420000|2021-08-11 17:20:20|3238.52|3229.82|3238.54|3229.84|3239.22|3230.52|3238.43|3229.73|28
1628702430000|2021-08-11 17:20:30|3238.46|3229.76|3238.3|3229.6|3238.49|3229.79|3238.18|3229.48|19
1628702440000|2021-08-11 17:20:40|3238.25|3229.55|3238.49|3229.79|3238.5|3229.8|3238.21|3229.51|17
1628702450000|2021-08-11 17:20:50|3238.48|3229.78|3238.44|3229.74|3238.49|3229.79|3238.44|3229.74|3
1628702460000|2021-08-11 17:21:00|3238.49|3229.79|3239.16|3230.46|3239.16|3230.46|3238.25|3229.55|20
1628702470000|2021-08-11 17:21:10|3239.14|3230.44|3238.43|3229.73|3239.14|3230.44|3238.35|3229.65|16
1628702480000|2021-08-11 17:21:20|3238.35|3229.65|3237.4|3228.7|3238.35|3229.65|3237.03|3228.33|30
1628702490000|2021-08-11 17:21:30|3237.14|3228.44|3236.53|3227.83|3237.38|3228.68|3236.37|3227.67|34
1628702500000|2021-08-11 17:21:40|3236.52|3227.82|3236.57|3227.87|3236.71|3228.01|3236.4|3227.7|31
1628702510000|2021-08-11 17:21:50|3236.6|3227.9|3236.91|3228.21|3236.97|3228.27|3236.43|3227.73|23
1628702520000|2021-08-11 17:22:00|3236.95|3228.25|3237.79|3229.09|3238.06|3229.36|3236.91|3228.21|22
1628702530000|2021-08-11 17:22:10|3237.83|3229.13|3238.22|3229.52|3238.22|3229.52|3237.78|3229.08|18
1628702540000|2021-08-11 17:22:20|3238.23|3229.53|3238.69|3229.99|3238.87|3230.17|3238.19|3229.49|15
1628702550000|2021-08-11 17:22:30|3238.56|3229.86|3238.63|3229.93|3238.68|3229.98|3238.05|3229.35|20
1628702560000|2021-08-11 17:22:40|3238.44|3229.74|3237.88|3229.18|3238.67|3229.97|3237.88|3229.18|24
1628702570000|2021-08-11 17:22:50|3237.9|3229.2|3238.49|3229.79|3238.6|3229.9|3237.9|3229.2|27
1628702580000|2021-08-11 17:23:00|3238.43|3229.73|3238.47|3229.77|3238.65|3229.95|3238.21|3229.51|31
1628702590000|2021-08-11 17:23:10|3238.48|3229.78|3240.27|3231.57|3240.27|3231.57|3238.45|3229.75|30
1628702600000|2021-08-11 17:23:20|3240.28|3231.58|3239.33|3230.63|3240.36|3231.66|3239.28|3230.58|30
1628702610000|2021-08-11 17:23:30|3239.22|3230.52|3238.41|3229.71|3239.3|3230.6|3238.32|3229.62|32
1628702620000|2021-08-11 17:23:40|3238.68|3229.98|3237.95|3229.25|3238.68|3229.98|3237.66|3228.96|26
1628702630000|2021-08-11 17:23:50|3237.85|3229.15|3238.86|3230.16|3238.86|3230.16|3237.66|3228.96|32
1628702640000|2021-08-11 17:24:00|3238.84|3230.14|3238.29|3229.59|3239.08|3230.38|3237.85|3229.15|30
1628702650000|2021-08-11 17:24:10|3238.27|3229.57|3239.38|3230.68|3239.38|3230.68|3238.06|3229.36|24
1628702660000|2021-08-11 17:24:20|3239.13|3230.43|3240.31|3231.61|3240.91|3232.21|3239.03|3230.33|32
1628702670000|2021-08-11 17:24:30|3240.33|3231.63|3241.34|3232.64|3241.34|3232.64|3239.82|3231.12|34
1628702680000|2021-08-11 17:24:40|3241.29|3232.59|3240.85|3232.15|3241.61|3232.91|3240.85|3232.15|29
1628702690000|2021-08-11 17:24:50|3240.84|3232.14|3241.04|3232.34|3241.18|3232.48|3240.84|3232.14|20
1628702700000|2021-08-11 17:25:00|3241.03|3232.33|3239.78|3231.08|3241.2|3232.5|3239.37|3230.67|31
1628702710000|2021-08-11 17:25:10|3239.59|3230.89|3239.71|3231.01|3239.71|3231.01|3239.01|3230.31|28
1628702720000|2021-08-11 17:25:20|3239.5|3230.8|3239.25|3230.55|3239.71|3231.01|3239.01|3230.31|11
1628702730000|2021-08-11 17:25:30|3239.29|3230.59|3238.8|3230.1|3239.33|3230.63|3238.8|3230.1|14
1628702740000|2021-08-11 17:25:40|3238.79|3230.09|3239.13|3230.43|3239.13|3230.43|3238.57|3229.87|29
1628702750000|2021-08-11 17:25:50|3239.12|3230.42|3238.59|3229.89|3239.35|3230.65|3238.57|3229.87|32
1628702760000|2021-08-11 17:26:00|3238.57|3229.87|3238.93|3230.23|3239.05|3230.35|3238.55|3229.85|29
1628702770000|2021-08-11 17:26:10|3238.95|3230.25|3238.99|3230.29|3239.14|3230.44|3238.81|3230.11|29
1628702780000|2021-08-11 17:26:20|3239.01|3230.31|3239.44|3230.74|3239.45|3230.75|3238.79|3230.09|34
1628702790000|2021-08-11 17:26:30|3239.39|3230.69|3239.26|3230.56|3239.42|3230.72|3239.19|3230.49|29
1628702800000|2021-08-11 17:26:40|3239.21|3230.51|3239.66|3230.96|3240.08|3231.38|3239.21|3230.51|32
1628702810000|2021-08-11 17:26:50|3239.64|3230.94|3238.66|3229.96|3239.64|3230.94|3238.66|3229.96|22
1628702820000|2021-08-11 17:27:00|3238.65|3229.95|3239.08|3230.38|3239.08|3230.38|3237.87|3229.17|34
1628702830000|2021-08-11 17:27:10|3239.14|3230.44|3239.42|3230.72|3239.65|3230.95|3239.11|3230.41|20
1628702840000|2021-08-11 17:27:20|3239.3|3230.6|3238.95|3230.25|3239.33|3230.63|3238.33|3229.63|24
1628702850000|2021-08-11 17:27:30|3238.97|3230.27|3239.31|3230.61|3240|3231.3|3238.97|3230.27|21
1628702860000|2021-08-11 17:27:40|3239.32|3230.62|3240.03|3231.33|3240.19|3231.49|3238.96|3230.26|22
1628702870000|2021-08-11 17:27:50|3240.19|3231.49|3239.1|3230.4|3240.19|3231.49|3238.93|3230.23|27
1628702880000|2021-08-11 17:28:00|3239.08|3230.38|3239.22|3230.52|3239.39|3230.69|3239.08|3230.38|14
1628702890000|2021-08-11 17:28:10|3239.14|3230.44|3239.05|3230.35|3239.31|3230.61|3238.81|3230.11|18
1628702900000|2021-08-11 17:28:20|3239.04|3230.34|3239.08|3230.38|3239.11|3230.41|3239.02|3230.32|11
1628702910000|2021-08-11 17:28:30|3239.13|3230.43|3239.1|3230.4|3239.23|3230.53|3239.01|3230.31|13
1628702920000|2021-08-11 17:28:40|3239.03|3230.33|3238.71|3230.01|3239.31|3230.61|3238.71|3230.01|20
1628702930000|2021-08-11 17:28:50|3238.72|3230.02|3239.23|3230.53|3239.23|3230.53|3238.72|3230.02|19
1628702940000|2021-08-11 17:29:00|3239.19|3230.49|3237.88|3229.18|3239.47|3230.77|3237.88|3229.18|37
1628702950000|2021-08-11 17:29:10|3238.05|3229.35|3238.79|3230.09|3238.88|3230.18|3237.86|3229.16|34
1628702960000|2021-08-11 17:29:20|3238.85|3230.15|3239.88|3231.18|3239.88|3231.18|3238.85|3230.15|36
1628702970000|2021-08-11 17:29:30|3239.65|3230.95|3240.08|3231.38|3240.69|3231.99|3239.45|3230.75|25
1628702980000|2021-08-11 17:29:40|3240.2|3231.5|3240.17|3231.47|3240.27|3231.57|3239.93|3231.23|22
1628702990000|2021-08-11 17:29:50|3240.12|3231.42|3239.05|3230.35|3240.12|3231.42|3238.98|3230.28|22
1628703000000|2021-08-11 17:30:00|3239.04|3230.34|3239.39|3230.69|3239.4|3230.7|3239.04|3230.34|26
1628703010000|2021-08-11 17:30:10|3239.4|3230.7|3239.9|3231.2|3240.15|3231.45|3239.39|3230.69|25
1628703020000|2021-08-11 17:30:20|3240.06|3231.36|3240.19|3231.49|3240.21|3231.51|3239.84|3231.14|26
1628703030000|2021-08-11 17:30:30|3240.06|3231.36|3239.65|3230.95|3240.19|3231.49|3239.53|3230.83|35
1628703040000|2021-08-11 17:30:40|3239.6|3230.9|3240.5|3231.8|3240.84|3232.14|3239.6|3230.9|28
1628703050000|2021-08-11 17:30:50|3240.49|3231.79|3240.46|3231.76|3241.44|3232.74|3240.45|3231.75|35
1628703060000|2021-08-11 17:31:00|3240.42|3231.72|3240.83|3232.13|3241.76|3233.06|3240.13|3231.43|35
1628703070000|2021-08-11 17:31:10|3240.74|3232.04|3240.15|3231.45|3240.74|3232.04|3240.14|3231.44|24
1628703080000|2021-08-11 17:31:20|3240.16|3231.46|3240.61|3231.91|3240.72|3232.02|3240.16|3231.46|32
1628703090000|2021-08-11 17:31:30|3240.56|3231.86|3239.17|3230.47|3240.84|3232.14|3239.17|3230.47|24
1628703100000|2021-08-11 17:31:40|3239.07|3230.37|3239.41|3230.71|3240.08|3231.38|3239.07|3230.37|34
1628703110000|2021-08-11 17:31:50|3239.43|3230.73|3239.16|3230.46|3239.47|3230.77|3239.15|3230.45|26
1628703120000|2021-08-11 17:32:00|3239.51|3230.81|3239.96|3231.26|3240.19|3231.49|3239.45|3230.75|31
1628703130000|2021-08-11 17:32:10|3239.21|3230.51|3239.39|3230.69|3239.39|3230.69|3238.75|3230.05|36
1628703140000|2021-08-11 17:32:20|3239.31|3230.61|3239.14|3230.44|3239.39|3230.69|3238.87|3230.17|32
1628703150000|2021-08-11 17:32:30|3239.15|3230.45|3239.38|3230.68|3239.38|3230.68|3238.94|3230.24|30
1628703160000|2021-08-11 17:32:40|3239.22|3230.52|3239.21|3230.51|3239.42|3230.72|3239.02|3230.32|24
1628703170000|2021-08-11 17:32:50|3239.13|3230.43|3239.09|3230.39|3239.32|3230.62|3238.88|3230.18|29
1628703180000|2021-08-11 17:33:00|3239.1|3230.4|3239.93|3231.23|3239.93|3231.23|3239.1|3230.4|29
1628703190000|2021-08-11 17:33:10|3239.94|3231.24|3239.85|3231.15|3239.94|3231.24|3239.05|3230.35|34
1628703200000|2021-08-11 17:33:20|3239.88|3231.18|3239.95|3231.25|3240.17|3231.47|3239.3|3230.6|29
1628703210000|2021-08-11 17:33:30|3240.08|3231.38|3240.88|3232.18|3241.54|3232.84|3239.99|3231.29|33
1628703220000|2021-08-11 17:33:40|3240.9|3232.2|3240.98|3232.28|3241.12|3232.42|3240.9|3232.2|13
1628703230000|2021-08-11 17:33:50|3241.04|3232.34|3241.47|3232.77|3241.66|3232.96|3241.04|3232.34|20
1628703240000|2021-08-11 17:34:00|3241.5|3232.8|3245.37|3236.67|3245.37|3236.67|3241.5|3232.8|32
1628703250000|2021-08-11 17:34:10|3245.48|3236.78|3246.51|3237.81|3246.68|3237.98|3245.33|3236.63|31
1628703260000|2021-08-11 17:34:20|3246.52|3237.82|3243.67|3234.97|3246.54|3237.84|3243.44|3234.74|36
1628703270000|2021-08-11 17:34:30|3243.68|3234.98|3246.44|3237.74|3247.08|3238.38|3243.54|3234.84|35
1628703280000|2021-08-11 17:34:40|3246.85|3238.15|3245.5|3236.8|3247.29|3238.59|3245.35|3236.65|33
1628703290000|2021-08-11 17:34:50|3245.53|3236.83|3244.28|3235.58|3245.75|3237.05|3243.09|3234.39|39
1628703300000|2021-08-11 17:35:00|3244.29|3235.59|3245.69|3236.99|3245.69|3236.99|3244.04|3235.34|36
1628703310000|2021-08-11 17:35:10|3245.72|3237.02|3246.81|3238.11|3247.32|3238.62|3245.27|3236.57|38
1628703320000|2021-08-11 17:35:20|3247.04|3238.34|3246.56|3237.86|3247.58|3238.88|3245.46|3236.76|37
1628703330000|2021-08-11 17:35:30|3246.39|3237.69|3246.78|3238.08|3247.37|3238.67|3245.86|3237.16|38
1628703340000|2021-08-11 17:35:40|3246.92|3238.22|3247.45|3238.75|3247.45|3238.75|3246.02|3237.32|36
1628703350000|2021-08-11 17:35:50|3247.44|3238.74|3245.94|3237.24|3247.44|3238.74|3245.84|3237.14|28
1628703360000|2021-08-11 17:36:00|3245.92|3237.22|3246.02|3237.32|3246.28|3237.58|3245.6|3236.9|28
1628703370000|2021-08-11 17:36:10|3246.18|3237.48|3245.04|3236.34|3246.18|3237.48|3244.44|3235.74|35
1628703380000|2021-08-11 17:36:20|3244.94|3236.24|3246.18|3237.48|3246.4|3237.7|3244.42|3235.72|37
1628703390000|2021-08-11 17:36:30|3246.22|3237.52|3246.5|3237.8|3247|3238.3|3246.07|3237.37|34
1628703400000|2021-08-11 17:36:40|3246.51|3237.81|3246.43|3237.73|3246.71|3238.01|3246.12|3237.42|31
1628703410000|2021-08-11 17:36:50|3246.33|3237.63|3246.14|3237.44|3246.78|3238.08|3246.03|3237.33|32
1628703420000|2021-08-11 17:37:00|3246.23|3237.53|3246.32|3237.62|3246.32|3237.62|3245.94|3237.24|26
1628703430000|2021-08-11 17:37:10|3246.34|3237.64|3246.14|3237.44|3246.74|3238.04|3246.12|3237.42|23
1628703440000|2021-08-11 17:37:20|3246.1|3237.4|3244.39|3235.69|3246.1|3237.4|3244.39|3235.69|37
1628703450000|2021-08-11 17:37:30|3244.36|3235.66|3244.94|3236.24|3245.02|3236.32|3244.36|3235.66|32
1628703460000|2021-08-11 17:37:40|3244.93|3236.23|3245.22|3236.52|3245.32|3236.62|3244.35|3235.65|35
1628703470000|2021-08-11 17:37:50|3245.12|3236.42|3244.26|3235.56|3245.5|3236.8|3244.25|3235.55|34
1628703480000|2021-08-11 17:38:00|3244.3|3235.6|3244.41|3235.71|3244.49|3235.79|3244.18|3235.48|36
1628703490000|2021-08-11 17:38:10|3244.4|3235.7|3244.2|3235.5|3244.4|3235.7|3243.98|3235.28|34
1628703500000|2021-08-11 17:38:20|3244.21|3235.51|3244.21|3235.51|3244.23|3235.53|3244.21|3235.51|6
1628703510000|2021-08-11 17:38:30|3244.25|3235.55|3245.61|3236.91|3245.61|3236.91|3244.19|3235.49|30
1628703520000|2021-08-11 17:38:40|3245.58|3236.88|3245.73|3237.03|3245.93|3237.23|3245.58|3236.88|22
1628703530000|2021-08-11 17:38:50|3245.65|3236.95|3245.33|3236.63|3245.68|3236.98|3245.12|3236.42|23
1628703540000|2021-08-11 17:39:00|3245.36|3236.66|3245.48|3236.78|3245.58|3236.88|3245.15|3236.45|25
1628703550000|2021-08-11 17:39:10|3245.47|3236.77|3245.62|3236.92|3245.62|3236.92|3245.33|3236.63|15
1628703560000|2021-08-11 17:39:20|3245.68|3236.98|3245.74|3237.04|3246.31|3237.61|3245.6|3236.9|36
1628703570000|2021-08-11 17:39:30|3245.51|3236.81|3245.77|3237.07|3245.89|3237.19|3245.51|3236.81|31
1628703580000|2021-08-11 17:39:40|3245.78|3237.08|3246.38|3237.68|3246.48|3237.78|3245.54|3236.84|37
1628703590000|2021-08-11 17:39:50|3246.08|3237.38|3245.64|3236.94|3246.43|3237.73|3245.58|3236.88|27
1628703600000|2021-08-11 17:40:00|3245.65|3236.95|3245.39|3236.69|3245.73|3237.03|3244.76|3236.06|36
1628703610000|2021-08-11 17:40:10|3245.4|3236.7|3245.15|3236.45|3245.53|3236.83|3244.86|3236.16|36
1628703620000|2021-08-11 17:40:20|3245.14|3236.44|3244.53|3235.83|3245.26|3236.56|3244.53|3235.83|38
1628703630000|2021-08-11 17:40:30|3244.59|3235.89|3245.51|3236.81|3245.7|3237|3244.45|3235.75|38
1628703640000|2021-08-11 17:40:40|3245.53|3236.83|3245.41|3236.71|3245.56|3236.86|3245.15|3236.45|33
1628703650000|2021-08-11 17:40:50|3245.35|3236.65|3245.38|3236.68|3245.61|3236.91|3245.35|3236.65|29
1628703660000|2021-08-11 17:41:00|3245.31|3236.61|3244.83|3236.13|3245.38|3236.68|3244.76|3236.06|32
1628703670000|2021-08-11 17:41:10|3244.85|3236.15|3244.61|3235.91|3244.85|3236.15|3244.61|3235.91|12
1628703680000|2021-08-11 17:41:20|3244.37|3235.67|3242.75|3234.05|3244.37|3235.67|3242.74|3234.04|29
1628703690000|2021-08-11 17:41:30|3242.8|3234.1|3242.61|3233.91|3243.43|3234.73|3241.71|3233.01|28
1628703700000|2021-08-11 17:41:40|3242.62|3233.92|3242.34|3233.64|3242.62|3233.92|3241.98|3233.28|27
1628703710000|2021-08-11 17:41:50|3242.35|3233.65|3243.75|3235.05|3244.23|3235.53|3242.35|3233.65|33
1628703720000|2021-08-11 17:42:00|3243.52|3234.82|3242.92|3234.22|3243.52|3234.82|3242.7|3234|24
1628703730000|2021-08-11 17:42:10|3242.83|3234.13|3242.11|3233.41|3242.83|3234.13|3242.08|3233.38|17
1628703740000|2021-08-11 17:42:20|3242|3233.3|3240.42|3231.72|3242|3233.3|3240.2|3231.5|34
1628703750000|2021-08-11 17:42:30|3240.36|3231.66|3240.55|3231.85|3240.96|3232.26|3240.32|3231.62|26
1628703760000|2021-08-11 17:42:40|3240.58|3231.88|3241.16|3232.46|3241.17|3232.47|3240.49|3231.79|19
1628703770000|2021-08-11 17:42:50|3241.09|3232.39|3242.02|3233.32|3242.02|3233.32|3241.09|3232.39|24
1628703780000|2021-08-11 17:43:00|3242.04|3233.34|3240.23|3231.53|3242.11|3233.41|3240.21|3231.51|36
1628703790000|2021-08-11 17:43:10|3240|3231.3|3239.83|3231.13|3240.16|3231.46|3239.49|3230.79|38
1628703800000|2021-08-11 17:43:20|3239.71|3231.01|3240.32|3231.62|3240.42|3231.72|3239.68|3230.98|29
1628703810000|2021-08-11 17:43:30|3240.24|3231.54|3240.28|3231.58|3240.56|3231.86|3240.15|3231.45|32
1628703820000|2021-08-11 17:43:40|3240.39|3231.69|3240.2|3231.5|3240.39|3231.69|3239.89|3231.19|31
1628703830000|2021-08-11 17:43:50|3240.19|3231.49|3240.16|3231.46|3240.36|3231.66|3239.97|3231.27|34
1628703840000|2021-08-11 17:44:00|3240.31|3231.61|3242.16|3233.46|3242.84|3234.14|3239.97|3231.27|39
1628703850000|2021-08-11 17:44:10|3242.12|3233.42|3241.95|3233.25|3242.42|3233.72|3241.59|3232.89|31
1628703860000|2021-08-11 17:44:20|3242.44|3233.74|3241.06|3232.36|3242.44|3233.74|3240.66|3231.96|36
1628703870000|2021-08-11 17:44:30|3241.08|3232.38|3241.97|3233.27|3241.97|3233.27|3241.06|3232.36|34
1628703880000|2021-08-11 17:44:40|3241.99|3233.29|3242.04|3233.34|3242.15|3233.45|3241.95|3233.25|18
1628703890000|2021-08-11 17:44:50|3242.07|3233.37|3241.83|3233.13|3242.26|3233.56|3241.8|3233.1|14
1628703900000|2021-08-11 17:45:00|3241.71|3233.01|3242.65|3233.95|3242.67|3233.97|3241.63|3232.93|22
1628703910000|2021-08-11 17:45:10|3242.72|3234.02|3242.68|3233.98|3242.76|3234.06|3242.59|3233.89|13
1628703920000|2021-08-11 17:45:20|3242.93|3234.23|3245.71|3237.01|3246.33|3237.63|3242.93|3234.23|33
1628703930000|2021-08-11 17:45:30|3245.79|3237.09|3245.96|3237.26|3246.81|3238.11|3245.25|3236.55|37
1628703940000|2021-08-11 17:45:40|3246.44|3237.74|3246.26|3237.56|3246.71|3238.01|3246.01|3237.31|34
1628703950000|2021-08-11 17:45:50|3245.75|3237.05|3245.52|3236.82|3245.94|3237.24|3245.15|3236.45|37
1628703960000|2021-08-11 17:46:00|3245.55|3236.85|3246.29|3237.59|3246.76|3238.06|3245.5|3236.8|37
1628703970000|2021-08-11 17:46:10|3246.42|3237.72|3245.78|3237.08|3246.42|3237.72|3245.25|3236.55|30
1628703980000|2021-08-11 17:46:20|3245.85|3237.15|3245.02|3236.32|3246.02|3237.32|3245.01|3236.31|34
1628703990000|2021-08-11 17:46:30|3245.17|3236.47|3244.75|3236.05|3245.25|3236.55|3244.62|3235.92|36
1628704000000|2021-08-11 17:46:40|3244.61|3235.91|3246.01|3237.31|3246.01|3237.31|3244.56|3235.86|34
1628704010000|2021-08-11 17:46:50|3246.04|3237.34|3244.91|3236.21|3246.07|3237.37|3244.6|3235.9|29
1628704020000|2021-08-11 17:47:00|3244.99|3236.29|3243.74|3235.04|3244.99|3236.29|3243.74|3235.04|31
1628704030000|2021-08-11 17:47:10|3243.69|3234.99|3243|3234.3|3243.89|3235.19|3242.84|3234.14|31
1628704040000|2021-08-11 17:47:20|3242.96|3234.26|3243.24|3234.54|3243.39|3234.69|3242.79|3234.09|18
1628704050000|2021-08-11 17:47:30|3243.34|3234.64|3242.71|3234.01|3243.34|3234.64|3242.64|3233.94|28
1628704060000|2021-08-11 17:47:40|3242.83|3234.13|3242.45|3233.75|3243|3234.3|3242.21|3233.51|29
1628704070000|2021-08-11 17:47:50|3242.09|3233.39|3242.07|3233.37|3242.53|3233.83|3241.57|3232.87|30
1628704080000|2021-08-11 17:48:00|3240.83|3232.13|3241.45|3232.75|3241.67|3232.97|3240.68|3231.98|37
1628704090000|2021-08-11 17:48:10|3241.48|3232.78|3239.59|3230.89|3241.48|3232.78|3239.47|3230.77|34
1628704100000|2021-08-11 17:48:20|3239.83|3231.13|3239.91|3231.21|3239.99|3231.29|3239.51|3230.81|38
1628704110000|2021-08-11 17:48:30|3239.74|3231.04|3240.08|3231.38|3240.51|3231.81|3239.23|3230.53|33
1628704120000|2021-08-11 17:48:40|3240.26|3231.56|3239.97|3231.27|3240.51|3231.81|3239.79|3231.09|36
1628704130000|2021-08-11 17:48:50|3240.16|3231.46|3240.02|3231.32|3240.23|3231.53|3239.81|3231.11|30
1628704140000|2021-08-11 17:49:00|3239.99|3231.29|3239.87|3231.17|3240.46|3231.76|3239.85|3231.15|24
1628704150000|2021-08-11 17:49:10|3239.84|3231.14|3239.39|3230.69|3239.89|3231.19|3239.34|3230.64|19
1628704160000|2021-08-11 17:49:20|3239.43|3230.73|3240.16|3231.46|3240.26|3231.56|3239.28|3230.58|18
1628704170000|2021-08-11 17:49:30|3240.13|3231.43|3240.1|3231.4|3240.2|3231.5|3239.73|3231.03|33
1628704180000|2021-08-11 17:49:40|3240.12|3231.42|3239.96|3231.26|3240.12|3231.42|3239.89|3231.19|31
1628704190000|2021-08-11 17:49:50|3239.97|3231.27|3239.81|3231.11|3239.97|3231.27|3239.75|3231.05|33
1628704200000|2021-08-11 17:50:00|3239.73|3231.03|3239.87|3231.17|3240.16|3231.46|3239.73|3231.03|30
1628704210000|2021-08-11 17:50:10|3239.88|3231.18|3240.17|3231.47|3240.66|3231.96|3239.88|3231.18|39
1628704220000|2021-08-11 17:50:20|3239.96|3231.26|3240.35|3231.65|3240.45|3231.75|3239.85|3231.15|27
1628704230000|2021-08-11 17:50:30|3240.28|3231.58|3240.78|3232.08|3240.78|3232.08|3240.12|3231.42|26
1628704240000|2021-08-11 17:50:40|3240.8|3232.1|3240.11|3231.41|3241.12|3232.42|3240.11|3231.41|20
1628704250000|2021-08-11 17:50:50|3240.1|3231.4|3240.16|3231.46|3240.42|3231.72|3239.89|3231.19|19
1628704260000|2021-08-11 17:51:00|3240.18|3231.48|3240.28|3231.58|3240.33|3231.63|3240.16|3231.46|13
1628704270000|2021-08-11 17:51:10|3240.31|3231.61|3240.18|3231.48|3240.63|3231.93|3240.18|3231.48|14
1628704280000|2021-08-11 17:51:20|3240.66|3231.96|3240.77|3232.07|3241|3232.3|3240.33|3231.63|33
1628704290000|2021-08-11 17:51:30|3240.76|3232.06|3241.63|3232.93|3241.63|3232.93|3240|3231.3|31
1628704300000|2021-08-11 17:51:40|3241.68|3232.98|3241.73|3233.03|3241.76|3233.06|3240.6|3231.9|38
1628704310000|2021-08-11 17:51:50|3241.95|3233.25|3241.36|3232.66|3242.09|3233.39|3240.9|3232.2|32
1628704320000|2021-08-11 17:52:00|3241.1|3232.4|3242.03|3233.33|3242.03|3233.33|3240.54|3231.84|32
1628704330000|2021-08-11 17:52:10|3242.04|3233.34|3243.59|3234.89|3243.69|3234.99|3241.84|3233.14|36
1628704340000|2021-08-11 17:52:20|3243.57|3234.87|3243.47|3234.77|3243.57|3234.87|3242.45|3233.75|31
1628704350000|2021-08-11 17:52:30|3243.66|3234.96|3243.13|3234.43|3244.11|3235.41|3243.06|3234.36|28
1628704360000|2021-08-11 17:52:40|3243.12|3234.42|3244.13|3235.43|3244.87|3236.17|3243.05|3234.35|20
1628704370000|2021-08-11 17:52:50|3244.14|3235.44|3244.12|3235.42|3244.22|3235.52|3243.99|3235.29|29
1628704380000|2021-08-11 17:53:00|3244.11|3235.41|3244.17|3235.47|3244.44|3235.74|3243.74|3235.04|34
1628704390000|2021-08-11 17:53:10|3244.33|3235.63|3244.5|3235.8|3244.67|3235.97|3243.17|3234.47|37
1628704400000|2021-08-11 17:53:20|3244.65|3235.95|3244.65|3235.95|3244.84|3236.14|3244.37|3235.67|33
1628704410000|2021-08-11 17:53:30|3244.72|3236.02|3244.9|3236.2|3245.17|3236.47|3244.43|3235.73|35
1628704420000|2021-08-11 17:53:40|3244.56|3235.86|3244.87|3236.17|3245.09|3236.39|3243.55|3234.85|32
1628704430000|2021-08-11 17:53:50|3244.83|3236.13|3244.51|3235.81|3244.83|3236.13|3244.41|3235.71|33
1628704440000|2021-08-11 17:54:00|3244.55|3235.85|3243.61|3234.91|3244.65|3235.95|3243.51|3234.81|36
1628704450000|2021-08-11 17:54:10|3243.69|3234.99|3244.22|3235.52|3244.67|3235.97|3243.53|3234.83|33
1628704460000|2021-08-11 17:54:20|3244.23|3235.53|3245.14|3236.44|3245.42|3236.72|3244.23|3235.53|33
1628704470000|2021-08-11 17:54:30|3245.09|3236.39|3244.85|3236.15|3245.09|3236.39|3244.85|3236.15|10
1628704480000|2021-08-11 17:54:40|3244.89|3236.19|3245.6|3236.9|3245.73|3237.03|3244.79|3236.09|28
1628704490000|2021-08-11 17:54:50|3245.35|3236.65|3245.34|3236.64|3245.78|3237.08|3245.05|3236.35|30
1628704500000|2021-08-11 17:55:00|3245.38|3236.68|3245.99|3237.29|3245.99|3237.29|3245.01|3236.31|38
1628704510000|2021-08-11 17:55:10|3245.83|3237.13|3246.43|3237.73|3246.85|3238.15|3245.33|3236.63|38
1628704520000|2021-08-11 17:55:20|3246.42|3237.72|3249.55|3240.85|3249.55|3240.85|3246.42|3237.72|33
1628704530000|2021-08-11 17:55:30|3249.41|3240.71|3253.2|3244.5|3253.2|3244.5|3249.32|3240.62|37
1628704540000|2021-08-11 17:55:40|3253.5|3244.8|3255.15|3246.45|3255.27|3246.57|3253.39|3244.69|35
1628704550000|2021-08-11 17:55:50|3255.51|3246.81|3254.7|3246|3256.13|3247.43|3254.35|3245.65|33
1628704560000|2021-08-11 17:56:00|3254.58|3245.88|3254.51|3245.81|3254.58|3245.88|3252.81|3244.11|38
1628704570000|2021-08-11 17:56:10|3254.57|3245.87|3254.95|3246.25|3255.39|3246.69|3254.22|3245.52|36
1628704580000|2021-08-11 17:56:20|3254.96|3246.26|3255.28|3246.58|3255.73|3247.03|3254.96|3246.26|33
1628704590000|2021-08-11 17:56:30|3255.47|3246.77|3253.66|3244.96|3255.47|3246.77|3252.93|3244.23|38
1628704600000|2021-08-11 17:56:40|3253.8|3245.1|3254.04|3245.34|3254.04|3245.34|3252.67|3243.97|39
1628704610000|2021-08-11 17:56:50|3253.9|3245.2|3253.58|3244.88|3254.31|3245.61|3253.24|3244.54|38
1628704620000|2021-08-11 17:57:00|3253.69|3244.99|3252.36|3243.66|3254.46|3245.76|3252.36|3243.66|38
1628704630000|2021-08-11 17:57:10|3252.38|3243.68|3253.1|3244.4|3253.98|3245.28|3252.18|3243.48|37
1628704640000|2021-08-11 17:57:20|3253.42|3244.72|3253.41|3244.71|3253.9|3245.2|3252.67|3243.97|35
1628704650000|2021-08-11 17:57:30|3253.5|3244.8|3254.26|3245.56|3254.89|3246.19|3253.17|3244.47|33
1628704660000|2021-08-11 17:57:40|3254.25|3245.55|3254.07|3245.37|3254.31|3245.61|3254.02|3245.32|23
1628704670000|2021-08-11 17:57:50|3253.95|3245.25|3251.21|3242.51|3253.95|3245.25|3251.21|3242.51|30
1628704680000|2021-08-11 17:58:00|3251.01|3242.31|3250.32|3241.62|3251.24|3242.54|3250.04|3241.34|34
1628704690000|2021-08-11 17:58:10|3250.28|3241.58|3250.46|3241.76|3250.84|3242.14|3250.11|3241.41|34
1628704700000|2021-08-11 17:58:20|3250.29|3241.59|3249.74|3241.04|3250.51|3241.81|3249.43|3240.73|30
1628704710000|2021-08-11 17:58:30|3249.8|3241.1|3249.43|3240.73|3249.81|3241.11|3249.09|3240.39|30
1628704720000|2021-08-11 17:58:40|3249.41|3240.71|3249.61|3240.91|3250.29|3241.59|3248.9|3240.2|31
1628704730000|2021-08-11 17:58:50|3249.28|3240.58|3249.28|3240.58|3249.87|3241.17|3249.14|3240.44|36
1628704740000|2021-08-11 17:59:00|3249.69|3240.99|3250.58|3241.88|3250.58|3241.88|3249.36|3240.66|35
1628704750000|2021-08-11 17:59:10|3250.42|3241.72|3248.89|3240.19|3250.45|3241.75|3248.89|3240.19|29
1628704760000|2021-08-11 17:59:20|3248.88|3240.18|3249.81|3241.11|3250.05|3241.35|3248.69|3239.99|32
1628704770000|2021-08-11 17:59:30|3249.79|3241.09|3249.42|3240.72|3250.1|3241.4|3249.36|3240.66|38
1628704780000|2021-08-11 17:59:40|3249.36|3240.66|3250.34|3241.64|3250.51|3241.81|3248.98|3240.28|33
1628704790000|2021-08-11 17:59:50|3250.41|3241.71|3249.16|3240.46|3250.41|3241.71|3248.92|3240.22|32
1628704800000|2021-08-11 18:00:00|3249.23|3240.53|3249.28|3240.58|3249.5|3240.8|3248.89|3240.19|32
1628704810000|2021-08-11 18:00:10|3249.38|3240.68|3250.2|3241.5|3250.23|3241.53|3249.01|3240.31|36
1628704820000|2021-08-11 18:00:20|3249.82|3241.12|3249.64|3240.94|3250.35|3241.65|3249.23|3240.53|39
1628704830000|2021-08-11 18:00:30|3249.59|3240.89|3249.51|3240.81|3249.76|3241.06|3248.92|3240.22|40
1628704840000|2021-08-11 18:00:40|3249.45|3240.75|3249.18|3240.48|3249.67|3240.97|3249.06|3240.36|32
1628704850000|2021-08-11 18:00:50|3249.34|3240.64|3248.63|3239.93|3249.55|3240.85|3248.11|3239.41|34
1628704860000|2021-08-11 18:01:00|3248.62|3239.92|3247.78|3239.08|3248.84|3240.14|3247.43|3238.73|40
1628704870000|2021-08-11 18:01:10|3247.76|3239.06|3247.68|3238.98|3248.02|3239.32|3247.6|3238.9|30
1628704880000|2021-08-11 18:01:20|3247.72|3239.02|3247.02|3238.32|3247.72|3239.02|3246.93|3238.23|33
1628704890000|2021-08-11 18:01:30|3247.03|3238.33|3247.07|3238.37|3247.3|3238.6|3246.95|3238.25|32
1628704900000|2021-08-11 18:01:40|3247.11|3238.41|3247.27|3238.57|3247.27|3238.57|3246.86|3238.16|27
1628704910000|2021-08-11 18:01:50|3247.26|3238.56|3246.13|3237.43|3247.28|3238.58|3246.02|3237.32|31
1628704920000|2021-08-11 18:02:00|3246.26|3237.56|3247.06|3238.36|3247.94|3239.24|3245.88|3237.18|40
1628704930000|2021-08-11 18:02:10|3247.19|3238.49|3246.73|3238.03|3247.34|3238.64|3246.27|3237.57|40
1628704940000|2021-08-11 18:02:20|3246.3|3237.6|3250.09|3241.39|3250.09|3241.39|3246.3|3237.6|40
1628704950000|2021-08-11 18:02:30|3250.11|3241.41|3249.98|3241.28|3250.76|3242.06|3249.3|3240.6|37
1628704960000|2021-08-11 18:02:40|3250.68|3241.98|3251.83|3243.13|3252.24|3243.54|3250.58|3241.88|34
1628704970000|2021-08-11 18:02:50|3251.59|3242.89|3247.64|3238.94|3251.9|3243.2|3246.67|3237.97|33
1628704980000|2021-08-11 18:03:00|3247.39|3238.69|3248.54|3239.84|3248.88|3240.18|3247.08|3238.38|37
1628704990000|2021-08-11 18:03:10|3248.49|3239.79|3246.79|3238.09|3248.93|3240.23|3246.79|3238.09|37
1628705000000|2021-08-11 18:03:20|3246.72|3238.02|3246.07|3237.37|3246.91|3238.21|3246.02|3237.32|34
1628705010000|2021-08-11 18:03:30|3246.11|3237.41|3247.13|3238.43|3247.43|3238.73|3246.11|3237.41|31
1628705020000|2021-08-11 18:03:40|3247.12|3238.42|3246.34|3237.64|3247.12|3238.42|3246.21|3237.51|32
1628705030000|2021-08-11 18:03:50|3246.32|3237.62|3245.85|3237.15|3246.37|3237.67|3245.56|3236.86|34
1628705040000|2021-08-11 18:04:00|3245.86|3237.16|3245.29|3236.59|3245.9|3237.2|3245.21|3236.51|29
1628705050000|2021-08-11 18:04:10|3245.55|3236.85|3245.47|3236.77|3245.78|3237.08|3244.96|3236.26|38
1628705060000|2021-08-11 18:04:20|3245.53|3236.83|3245.09|3236.39|3245.9|3237.2|3244.68|3235.98|37
1628705070000|2021-08-11 18:04:30|3245.37|3236.67|3245.65|3236.95|3245.71|3237.01|3244.94|3236.24|36
1628705080000|2021-08-11 18:04:40|3245.53|3236.83|3245.4|3236.7|3245.72|3237.02|3244.83|3236.13|32
1628705090000|2021-08-11 18:04:50|3244.76|3236.06|3244.73|3236.03|3245.15|3236.45|3244.73|3236.03|27
1628705100000|2021-08-11 18:05:00|3244.72|3236.02|3244.85|3236.15|3244.95|3236.25|3244.3|3235.6|36
1628705110000|2021-08-11 18:05:10|3244.83|3236.13|3244.73|3236.03|3244.93|3236.23|3244.25|3235.55|31
1628705120000|2021-08-11 18:05:20|3244.72|3236.02|3244.78|3236.08|3244.94|3236.24|3244.35|3235.65|36
1628705130000|2021-08-11 18:05:30|3244.69|3235.99|3243.69|3234.99|3244.88|3236.18|3243.68|3234.98|30
1628705140000|2021-08-11 18:05:40|3243.74|3235.04|3243.35|3234.65|3244.46|3235.76|3243.05|3234.35|27
1628705150000|2021-08-11 18:05:50|3243.99|3235.29|3243.75|3235.05|3244.39|3235.69|3243.67|3234.97|30
1628705160000|2021-08-11 18:06:00|3243.71|3235.01|3243.73|3235.03|3244.37|3235.67|3243.71|3235.01|31
1628705170000|2021-08-11 18:06:10|3243.14|3234.44|3244.09|3235.39|3244.48|3235.78|3243.14|3234.44|28
1628705180000|2021-08-11 18:06:20|3244.1|3235.4|3243.81|3235.11|3245.82|3237.12|3243.76|3235.06|34
1628705190000|2021-08-11 18:06:30|3243.96|3235.26|3244.44|3235.74|3244.63|3235.93|3243.59|3234.89|32
1628705200000|2021-08-11 18:06:40|3244.48|3235.78|3244.08|3235.38|3244.58|3235.88|3244.08|3235.38|35
1628705210000|2021-08-11 18:06:50|3244.03|3235.33|3243.85|3235.15|3244.33|3235.63|3243.53|3234.83|38
1628705220000|2021-08-11 18:07:00|3243.8|3235.1|3243.94|3235.24|3244.27|3235.57|3243.8|3235.1|36
1628705230000|2021-08-11 18:07:10|3243.95|3235.25|3243.75|3235.05|3244.45|3235.75|3243.75|3235.05|31
1628705240000|2021-08-11 18:07:20|3243.76|3235.06|3243.85|3235.15|3244.55|3235.85|3243.67|3234.97|31
1628705250000|2021-08-11 18:07:30|3243.84|3235.14|3244.86|3236.16|3245.31|3236.61|3243.8|3235.1|38
1628705260000|2021-08-11 18:07:40|3244.89|3236.19|3244.82|3236.12|3245.31|3236.61|3244.48|3235.78|37
1628705270000|2021-08-11 18:07:50|3244.71|3236.01|3244.68|3235.98|3244.86|3236.16|3244.59|3235.89|35
1628705280000|2021-08-11 18:08:00|3244.64|3235.94|3244.55|3235.85|3244.64|3235.94|3244.16|3235.46|27
1628705290000|2021-08-11 18:08:10|3244.56|3235.86|3244.55|3235.85|3244.76|3236.06|3244.15|3235.45|31
1628705300000|2021-08-11 18:08:20|3244.45|3235.75|3244.1|3235.4|3244.45|3235.75|3244.1|3235.4|23
1628705310000|2021-08-11 18:08:30|3244.36|3235.66|3244.34|3235.64|3244.49|3235.79|3244.12|3235.42|24
1628705320000|2021-08-11 18:08:40|3244.33|3235.63|3244.33|3235.63|3244.39|3235.69|3243.57|3234.87|23
1628705330000|2021-08-11 18:08:50|3244.39|3235.69|3243.97|3235.27|3244.39|3235.69|3243.96|3235.26|16
1628705340000|2021-08-11 18:09:00|3243.98|3235.28|3244.12|3235.42|3244.41|3235.71|3243.73|3235.03|30
1628705350000|2021-08-11 18:09:10|3244.09|3235.39|3244.39|3235.69|3244.39|3235.69|3243.86|3235.16|33
1628705360000|2021-08-11 18:09:20|3244.67|3235.97|3244.39|3235.69|3244.71|3236.01|3244.04|3235.34|21
1628705370000|2021-08-11 18:09:30|3244.32|3235.62|3243.87|3235.17|3244.66|3235.96|3243.47|3234.77|29
1628705380000|2021-08-11 18:09:40|3243.78|3235.08|3242.67|3233.97|3243.87|3235.17|3242.57|3233.87|33
1628705390000|2021-08-11 18:09:50|3242.74|3234.04|3243.76|3235.06|3243.96|3235.26|3242.74|3234.04|28
1628705400000|2021-08-11 18:10:00|3243.79|3235.09|3243.42|3234.72|3243.83|3235.13|3242.89|3234.19|29
1628705410000|2021-08-11 18:10:10|3243.49|3234.79|3243.3|3234.6|3243.63|3234.93|3243.25|3234.55|11
1628705420000|2021-08-11 18:10:20|3243.45|3234.75|3244.41|3235.71|3244.9|3236.2|3243.3|3234.6|35
1628705430000|2021-08-11 18:10:30|3244.54|3235.84|3245.26|3236.56|3245.27|3236.57|3244.52|3235.82|37
1628705440000|2021-08-11 18:10:40|3245.24|3236.54|3244.77|3236.07|3245.8|3237.1|3244.55|3235.85|31
1628705450000|2021-08-11 18:10:50|3244.64|3235.94|3244.86|3236.16|3245.61|3236.91|3244.59|3235.89|36
1628705460000|2021-08-11 18:11:00|3244.87|3236.17|3244.66|3235.96|3245.11|3236.41|3244.63|3235.93|32
1628705470000|2021-08-11 18:11:10|3245.04|3236.34|3245.38|3236.68|3245.48|3236.78|3244.61|3235.91|30
1628705480000|2021-08-11 18:11:20|3246.26|3237.56|3246.04|3237.34|3246.63|3237.93|3245.67|3236.97|35
1628705490000|2021-08-11 18:11:30|3246.3|3237.6|3245.87|3237.17|3246.82|3238.12|3245.28|3236.58|36
1628705500000|2021-08-11 18:11:40|3245.98|3237.28|3246.09|3237.39|3246.66|3237.96|3245.57|3236.87|36
1628705510000|2021-08-11 18:11:50|3246.16|3237.46|3246.41|3237.71|3246.42|3237.72|3246.01|3237.31|30
1628705520000|2021-08-11 18:12:00|3246.14|3237.44|3245.09|3236.39|3246.39|3237.69|3245.09|3236.39|35
1628705530000|2021-08-11 18:12:10|3244.93|3236.23|3245.17|3236.47|3245.73|3237.03|3244.56|3235.86|33
1628705540000|2021-08-11 18:12:20|3245.23|3236.53|3245.24|3236.54|3245.62|3236.92|3245.16|3236.46|24
1628705550000|2021-08-11 18:12:30|3245.2|3236.5|3244.78|3236.08|3245.59|3236.89|3244.15|3235.45|27
1628705560000|2021-08-11 18:12:40|3244.79|3236.09|3244.66|3235.96|3245.28|3236.58|3244.47|3235.77|28
1628705570000|2021-08-11 18:12:50|3244.88|3236.18|3244.33|3235.63|3244.91|3236.21|3244.2|3235.5|37
1628705580000|2021-08-11 18:13:00|3244.34|3235.64|3242.35|3233.65|3244.34|3235.64|3242.35|3233.65|37
1628705590000|2021-08-11 18:13:10|3242.24|3233.54|3241.92|3233.22|3242.3|3233.6|3241.62|3232.92|28
1628705600000|2021-08-11 18:13:20|3241.94|3233.24|3242.63|3233.93|3242.63|3233.93|3241.78|3233.08|35
1628705610000|2021-08-11 18:13:30|3243.22|3234.52|3242.6|3233.9|3243.45|3234.75|3241.99|3233.29|28
1628705620000|2021-08-11 18:13:40|3243.04|3234.34|3242.5|3233.8|3243.6|3234.9|3242.34|3233.64|32
1628705630000|2021-08-11 18:13:50|3242.06|3233.36|3242.89|3234.19|3243.45|3234.75|3241.54|3232.84|33
1628705640000|2021-08-11 18:14:00|3242.88|3234.18|3243.03|3234.33|3243.09|3234.39|3242.03|3233.33|27
1628705650000|2021-08-11 18:14:10|3243.04|3234.34|3241.3|3232.6|3243.04|3234.34|3241.3|3232.6|37
1628705660000|2021-08-11 18:14:20|3242.13|3233.43|3242.07|3233.37|3243.17|3234.47|3242.02|3233.32|35
1628705670000|2021-08-11 18:14:30|3242.23|3233.53|3242.51|3233.81|3242.72|3234.02|3242.07|3233.37|29
1628705680000|2021-08-11 18:14:40|3242.53|3233.83|3241.82|3233.12|3242.53|3233.83|3241.3|3232.6|36
1628705690000|2021-08-11 18:14:50|3241.58|3232.88|3241.61|3232.91|3241.93|3233.23|3241.44|3232.74|31
1628705700000|2021-08-11 18:15:00|3241.48|3232.78|3241.5|3232.8|3241.64|3232.94|3241.32|3232.62|28
1628705710000|2021-08-11 18:15:10|3241.38|3232.68|3241.68|3232.98|3242.84|3234.14|3241.38|3232.68|18
1628705720000|2021-08-11 18:15:20|3242.28|3233.58|3241.52|3232.82|3242.49|3233.79|3241.52|3232.82|19
1628705730000|2021-08-11 18:15:30|3241.5|3232.8|3241.52|3232.82|3241.54|3232.84|3241.42|3232.72|24
1628705740000|2021-08-11 18:15:40|3241.54|3232.84|3240.98|3232.28|3241.54|3232.84|3240.9|3232.2|32
1628705750000|2021-08-11 18:15:50|3240.94|3232.24|3240.64|3231.94|3240.94|3232.24|3240.6|3231.9|15
1628705760000|2021-08-11 18:16:00|3240.66|3231.96|3239.3|3230.6|3240.71|3232.01|3239.3|3230.6|23
1628705770000|2021-08-11 18:16:10|3239.47|3230.77|3239.74|3231.04|3240.26|3231.56|3239.39|3230.69|27
1628705780000|2021-08-11 18:16:20|3239.47|3230.77|3239.19|3230.49|3239.75|3231.05|3239.01|3230.31|32
1628705790000|2021-08-11 18:16:30|3239.47|3230.77|3237.6|3228.9|3239.47|3230.77|3237.01|3228.31|36
1628705800000|2021-08-11 18:16:40|3237.62|3228.92|3237.62|3228.92|3238.34|3229.64|3237.55|3228.85|10
1628705810000|2021-08-11 18:16:50|3238.23|3229.53|3238.31|3229.61|3238.31|3229.61|3237.45|3228.75|16
1628705820000|2021-08-11 18:17:00|3238.34|3229.64|3237.31|3228.61|3238.45|3229.75|3237.31|3228.61|18
1628705830000|2021-08-11 18:17:10|3237.42|3228.72|3235.32|3226.62|3238.27|3229.57|3234.55|3225.85|29
1628705840000|2021-08-11 18:17:20|3235.2|3226.5|3234.16|3225.46|3235.41|3226.71|3232.17|3223.47|34
1628705850000|2021-08-11 18:17:30|3233.88|3225.18|3233.68|3224.98|3235.32|3226.62|3233.55|3224.85|34
1628705860000|2021-08-11 18:17:40|3233.7|3225|3232.51|3223.81|3234.69|3225.99|3232.12|3223.42|37
1628705870000|2021-08-11 18:17:50|3232.57|3223.87|3232.48|3223.78|3232.87|3224.17|3230.2|3221.5|37
1628705880000|2021-08-11 18:18:00|3232.6|3223.9|3232.12|3223.42|3233.61|3224.91|3232.12|3223.42|38
1628705890000|2021-08-11 18:18:10|3232.02|3223.32|3231.88|3223.18|3232.38|3223.68|3230.93|3222.23|35
1628705900000|2021-08-11 18:18:20|3231.9|3223.2|3232.3|3223.6|3233.09|3224.39|3231.9|3223.2|36
1628705910000|2021-08-11 18:18:30|3232.51|3223.81|3233.23|3224.53|3233.9|3225.2|3231.84|3223.14|30
1628705920000|2021-08-11 18:18:40|3233.28|3224.58|3233.16|3224.46|3233.55|3224.85|3233.01|3224.31|18
1628705930000|2021-08-11 18:18:50|3233.15|3224.45|3233.28|3224.58|3233.81|3225.11|3232.53|3223.83|31
1628705940000|2021-08-11 18:19:00|3232.94|3224.24|3232.76|3224.06|3233.09|3224.39|3232.65|3223.95|33
1628705950000|2021-08-11 18:19:10|3232.72|3224.02|3232.93|3224.23|3233.52|3224.82|3232.72|3224.02|28
1628705960000|2021-08-11 18:19:20|3233.08|3224.38|3233.4|3224.7|3233.57|3224.87|3233.02|3224.32|30
1628705970000|2021-08-11 18:19:30|3233.39|3224.69|3233.3|3224.6|3233.55|3224.85|3233.24|3224.54|26
1628705980000|2021-08-11 18:19:40|3233.36|3224.66|3233.25|3224.55|3233.36|3224.66|3233.21|3224.51|25
1628705990000|2021-08-11 18:19:50|3233.22|3224.52|3233.5|3224.8|3233.64|3224.94|3233.17|3224.47|29
1628706000000|2021-08-11 18:20:00|3233.51|3224.81|3233.35|3224.65|3233.51|3224.81|3233.25|3224.55|16
1628706010000|2021-08-11 18:20:10|3233.28|3224.58|3232.38|3223.68|3233.28|3224.58|3232.24|3223.54|24
1628706020000|2021-08-11 18:20:20|3232.41|3223.71|3231.73|3223.03|3233.17|3224.47|3231.67|3222.97|34
1628706030000|2021-08-11 18:20:30|3231.96|3223.26|3231.71|3223.01|3232.53|3223.83|3231.45|3222.75|29
1628706040000|2021-08-11 18:20:40|3231.86|3223.16|3231.57|3222.87|3231.95|3223.25|3231.48|3222.78|29
1628706050000|2021-08-11 18:20:50|3231.7|3223|3231.73|3223.03|3231.78|3223.08|3231.07|3222.37|18
1628706060000|2021-08-11 18:21:00|3231.7|3223|3231.63|3222.93|3232.16|3223.46|3231.6|3222.9|30
1628706070000|2021-08-11 18:21:10|3231.6|3222.9|3231.2|3222.5|3232.49|3223.79|3231.2|3222.5|37
1628706080000|2021-08-11 18:21:20|3231.3|3222.6|3228.92|3220.22|3231.66|3222.96|3228.77|3220.07|32
1628706090000|2021-08-11 18:21:30|3228.98|3220.28|3229.46|3220.76|3229.51|3220.81|3228.73|3220.03|29
1628706100000|2021-08-11 18:21:40|3229.51|3220.81|3230.16|3221.46|3230.73|3222.03|3229.42|3220.72|27
1628706110000|2021-08-11 18:21:50|3230.77|3222.07|3230.67|3221.97|3230.82|3222.12|3229.88|3221.18|34
1628706120000|2021-08-11 18:22:00|3230.24|3221.54|3229.5|3220.8|3230.71|3222.01|3228.99|3220.29|37
1628706130000|2021-08-11 18:22:10|3229.34|3220.64|3229.4|3220.7|3229.51|3220.81|3228.35|3219.65|29
1628706140000|2021-08-11 18:22:20|3229.39|3220.69|3229.72|3221.02|3230.05|3221.35|3229.23|3220.53|30
1628706150000|2021-08-11 18:22:30|3229.76|3221.06|3229.8|3221.1|3229.98|3221.28|3229.47|3220.77|32
1628706160000|2021-08-11 18:22:40|3229.81|3221.11|3229.81|3221.11|3230.13|3221.43|3229.35|3220.65|32
1628706170000|2021-08-11 18:22:50|3229.95|3221.25|3229.48|3220.78|3229.95|3221.25|3228.55|3219.85|26
1628706180000|2021-08-11 18:23:00|3229.43|3220.73|3228.61|3219.91|3229.62|3220.92|3228.42|3219.72|37
1628706190000|2021-08-11 18:23:10|3228.62|3219.92|3228.83|3220.13|3229.45|3220.75|3228.3|3219.6|36
1628706200000|2021-08-11 18:23:20|3229.43|3220.73|3228.73|3220.03|3229.54|3220.84|3228.7|3220|26
1628706210000|2021-08-11 18:23:30|3228.67|3219.97|3228.53|3219.83|3228.84|3220.14|3228.35|3219.65|31
1628706220000|2021-08-11 18:23:40|3228.46|3219.76|3228.1|3219.4|3228.61|3219.91|3228.1|3219.4|7
1628706230000|2021-08-11 18:23:50|3228.25|3219.55|3228.06|3219.36|3229.11|3220.41|3228|3219.3|35
1628706240000|2021-08-11 18:24:00|3228.01|3219.31|3228.06|3219.36|3228.07|3219.37|3227.9|3219.2|21
1628706250000|2021-08-11 18:24:10|3228.05|3219.35|3228.49|3219.79|3228.55|3219.85|3228.05|3219.35|13
1628706260000|2021-08-11 18:24:20|3228.45|3219.75|3229.31|3220.61|3229.5|3220.8|3228.43|3219.73|30
1628706270000|2021-08-11 18:24:30|3229.25|3220.55|3228.99|3220.29|3229.39|3220.69|3228.68|3219.98|24
1628706280000|2021-08-11 18:24:40|3229.05|3220.35|3228.62|3219.92|3229.05|3220.35|3228.3|3219.6|23
1628706290000|2021-08-11 18:24:50|3228.73|3220.03|3228.8|3220.1|3229.48|3220.78|3228.69|3219.99|37
1628706300000|2021-08-11 18:25:00|3229.33|3220.63|3228.87|3220.17|3229.33|3220.63|3228.52|3219.82|29
1628706310000|2021-08-11 18:25:10|3228.88|3220.18|3228.97|3220.27|3229.24|3220.54|3228.83|3220.13|29
1628706320000|2021-08-11 18:25:20|3229.14|3220.44|3229.14|3220.44|3229.19|3220.49|3228.9|3220.2|22
1628706330000|2021-08-11 18:25:30|3229.1|3220.4|3228.74|3220.04|3229.19|3220.49|3228.68|3219.98|20
1628706340000|2021-08-11 18:25:40|3228.98|3220.28|3227.71|3219.01|3229.15|3220.45|3227.7|3219|35
1628706350000|2021-08-11 18:25:50|3227.59|3218.89|3227.78|3219.08|3227.78|3219.08|3227.34|3218.64|35
1628706360000|2021-08-11 18:26:00|3227.77|3219.07|3228.47|3219.77|3228.47|3219.77|3227.68|3218.98|37
1628706370000|2021-08-11 18:26:10|3228.36|3219.66|3229.61|3220.91|3229.62|3220.92|3228.36|3219.66|32
1628706380000|2021-08-11 18:26:20|3229.62|3220.92|3230.59|3221.89|3230.59|3221.89|3229.33|3220.63|39
1628706390000|2021-08-11 18:26:30|3230.42|3221.72|3230.88|3222.18|3231.73|3223.03|3230.02|3221.32|36
1628706400000|2021-08-11 18:26:40|3230.73|3222.03|3231.19|3222.49|3231.94|3223.24|3230.66|3221.96|38
1628706410000|2021-08-11 18:26:50|3231.15|3222.45|3232.79|3224.09|3233.27|3224.57|3231.05|3222.35|33
1628706420000|2021-08-11 18:27:00|3233.1|3224.4|3233.36|3224.66|3233.51|3224.81|3232.42|3223.72|36
1628706430000|2021-08-11 18:27:10|3233.5|3224.8|3233.8|3225.1|3234.17|3225.47|3233.2|3224.5|37
1628706440000|2021-08-11 18:27:20|3233.89|3225.19|3232.69|3223.99|3234.2|3225.5|3232.69|3223.99|37
1628706450000|2021-08-11 18:27:30|3232.37|3223.67|3232.39|3223.69|3232.45|3223.75|3232.03|3223.33|34
1628706460000|2021-08-11 18:27:40|3232.4|3223.7|3232.27|3223.57|3232.46|3223.76|3232.23|3223.53|15
1628706470000|2021-08-11 18:27:50|3232.3|3223.6|3232.01|3223.31|3232.31|3223.61|3232.01|3223.31|15
1628706480000|2021-08-11 18:28:00|3232|3223.3|3232.15|3223.45|3232.16|3223.46|3231.97|3223.27|23
1628706490000|2021-08-11 18:28:10|3232.09|3223.39|3232.21|3223.51|3232.21|3223.51|3232.02|3223.32|25
1628706500000|2021-08-11 18:28:20|3231.78|3223.08|3232.25|3223.55|3232.25|3223.55|3231.76|3223.06|23
1628706510000|2021-08-11 18:28:30|3231.78|3223.08|3231.76|3223.06|3231.89|3223.19|3231.6|3222.9|14
1628706520000|2021-08-11 18:28:40|3231.79|3223.09|3231.73|3223.03|3231.85|3223.15|3231.72|3223.02|21
1628706530000|2021-08-11 18:28:50|3231.74|3223.04|3231.74|3223.04|3231.83|3223.13|3231.71|3223.01|22
1628706540000|2021-08-11 18:29:00|3231.51|3222.81|3230.76|3222.06|3231.78|3223.08|3230.55|3221.85|24
1628706550000|2021-08-11 18:29:10|3230.84|3222.14|3231.01|3222.31|3231.16|3222.46|3230.75|3222.05|24
1628706560000|2021-08-11 18:29:20|3231.03|3222.33|3231.02|3222.32|3231.11|3222.41|3230.78|3222.08|30
1628706570000|2021-08-11 18:29:30|3230.69|3221.99|3230.74|3222.04|3231.58|3222.88|3230.68|3221.98|29
1628706580000|2021-08-11 18:29:40|3230.77|3222.07|3231.01|3222.31|3231.01|3222.31|3230.69|3221.99|22
1628706590000|2021-08-11 18:29:50|3230.97|3222.27|3231.34|3222.64|3231.49|3222.79|3230.97|3222.27|19
1628706600000|2021-08-11 18:30:00|3231.33|3222.63|3230.84|3222.14|3231.33|3222.63|3230.67|3221.97|25
1628706610000|2021-08-11 18:30:10|3230.99|3222.29|3230.68|3221.98|3230.99|3222.29|3230.5|3221.8|27
1628706620000|2021-08-11 18:30:20|3230.69|3221.99|3230.57|3221.87|3230.75|3222.05|3230.56|3221.86|23
1628706630000|2021-08-11 18:30:30|3230.56|3221.86|3230.41|3221.71|3230.64|3221.94|3230.31|3221.61|30
1628706640000|2021-08-11 18:30:40|3230.45|3221.75|3230.61|3221.91|3230.62|3221.92|3229.94|3221.24|33
1628706650000|2021-08-11 18:30:50|3230.27|3221.57|3230.32|3221.62|3230.61|3221.91|3230.06|3221.36|35
1628706660000|2021-08-11 18:31:00|3230.59|3221.89|3230.14|3221.44|3230.86|3222.16|3230.14|3221.44|37
1628706670000|2021-08-11 18:31:10|3230.13|3221.43|3230.35|3221.65|3230.44|3221.74|3229.48|3220.78|29
1628706680000|2021-08-11 18:31:20|3230.31|3221.61|3229.85|3221.15|3230.35|3221.65|3229.72|3221.02|35
1628706690000|2021-08-11 18:31:30|3230.16|3221.46|3229.89|3221.19|3230.4|3221.7|3229.47|3220.77|33
1628706700000|2021-08-11 18:31:40|3230.34|3221.64|3230.17|3221.47|3230.42|3221.72|3229.51|3220.81|27
1628706710000|2021-08-11 18:31:50|3230.21|3221.51|3229.86|3221.16|3230.22|3221.52|3229.64|3220.94|35
1628706720000|2021-08-11 18:32:00|3229.8|3221.1|3228.95|3220.25|3229.8|3221.1|3228.91|3220.21|20
1628706730000|2021-08-11 18:32:10|3228.92|3220.22|3229.12|3220.42|3229.19|3220.49|3228.92|3220.22|19
1628706740000|2021-08-11 18:32:20|3229.1|3220.4|3229.14|3220.44|3229.21|3220.51|3228.95|3220.25|21
1628706750000|2021-08-11 18:32:30|3229.15|3220.45|3229.18|3220.48|3229.19|3220.49|3228.96|3220.26|23
1628706760000|2021-08-11 18:32:40|3229.11|3220.41|3228.71|3220.01|3229.11|3220.41|3228.6|3219.9|23
1628706770000|2021-08-11 18:32:50|3228.66|3219.96|3228.02|3219.32|3228.66|3219.96|3227.5|3218.8|38
1628706780000|2021-08-11 18:33:00|3227.95|3219.25|3227.14|3218.44|3228.09|3219.39|3227.14|3218.44|38
1628706790000|2021-08-11 18:33:10|3227.17|3218.47|3228.23|3219.53|3228.23|3219.53|3227.15|3218.45|35
1628706800000|2021-08-11 18:33:20|3228.39|3219.69|3227.48|3218.78|3228.4|3219.7|3227.34|3218.64|37
1628706810000|2021-08-11 18:33:30|3228.16|3219.46|3229.38|3220.68|3229.76|3221.06|3227.44|3218.74|34
1628706820000|2021-08-11 18:33:40|3229.78|3221.08|3229.11|3220.41|3229.82|3221.12|3228.81|3220.11|35
1628706830000|2021-08-11 18:33:50|3229.05|3220.35|3229.19|3220.49|3229.45|3220.75|3228.93|3220.23|29
1628706840000|2021-08-11 18:34:00|3229.17|3220.47|3229.01|3220.31|3229.4|3220.7|3229|3220.3|26
1628706850000|2021-08-11 18:34:10|3229.02|3220.32|3229.76|3221.06|3229.76|3221.06|3228.94|3220.24|24
1628706860000|2021-08-11 18:34:20|3229.58|3220.88|3229.91|3221.21|3230.27|3221.57|3229.58|3220.88|27
1628706870000|2021-08-11 18:34:30|3229.88|3221.18|3230.65|3221.95|3231.06|3222.36|3229.88|3221.18|27
1628706880000|2021-08-11 18:34:40|3230.67|3221.97|3232.53|3223.83|3232.53|3223.83|3230.39|3221.69|32
1628706890000|2021-08-11 18:34:50|3232.52|3223.82|3233.91|3225.21|3233.92|3225.22|3231.68|3222.98|33
1628706900000|2021-08-11 18:35:00|3233.57|3224.87|3233.5|3224.8|3233.76|3225.06|3232.75|3224.05|35
1628706910000|2021-08-11 18:35:10|3232.95|3224.25|3232.19|3223.49|3233.65|3224.95|3232.19|3223.49|37
1628706920000|2021-08-11 18:35:20|3232.18|3223.48|3229.98|3221.28|3232.84|3224.14|3229.98|3221.28|37
1628706930000|2021-08-11 18:35:30|3230.49|3221.79|3231.16|3222.46|3231.16|3222.46|3229.63|3220.93|35
1628706940000|2021-08-11 18:35:40|3230.88|3222.18|3231.04|3222.34|3231.43|3222.73|3230.31|3221.61|38
1628706950000|2021-08-11 18:35:50|3230.66|3221.96|3230.15|3221.45|3231.05|3222.35|3229.78|3221.08|36
1628706960000|2021-08-11 18:36:00|3230.3|3221.6|3229.18|3220.48|3230.52|3221.82|3229.12|3220.42|36
1628706970000|2021-08-11 18:36:10|3229.62|3220.92|3229.86|3221.16|3230.44|3221.74|3229.2|3220.5|35
1628706980000|2021-08-11 18:36:20|3229.48|3220.78|3229.71|3221.01|3229.77|3221.07|3229.42|3220.72|27
1628706990000|2021-08-11 18:36:30|3230.12|3221.42|3229.87|3221.17|3230.2|3221.5|3229.73|3221.03|18
1628707000000|2021-08-11 18:36:40|3229.82|3221.12|3229.85|3221.15|3229.92|3221.22|3229.78|3221.08|15
1628707010000|2021-08-11 18:36:50|3229.86|3221.16|3229.87|3221.17|3229.87|3221.17|3229.8|3221.1|6
1628707020000|2021-08-11 18:37:00|3229.88|3221.18|3231.01|3222.31|3231.34|3222.64|3229.88|3221.18|29
1628707030000|2021-08-11 18:37:10|3231.24|3222.54|3231.12|3222.42|3231.63|3222.93|3230.58|3221.88|31
1628707040000|2021-08-11 18:37:20|3231.06|3222.36|3231.53|3222.83|3231.53|3222.83|3230.61|3221.91|32
1628707050000|2021-08-11 18:37:30|3231.46|3222.76|3231.23|3222.53|3231.55|3222.85|3230.6|3221.9|31
1628707060000|2021-08-11 18:37:40|3231.3|3222.6|3231.73|3223.03|3231.73|3223.03|3231.13|3222.43|25
1628707070000|2021-08-11 18:37:50|3231.34|3222.64|3230.92|3222.22|3231.34|3222.64|3230.66|3221.96|23
1628707080000|2021-08-11 18:38:00|3231.03|3222.33|3231.08|3222.38|3231.15|3222.45|3230.74|3222.04|36
1628707090000|2021-08-11 18:38:10|3230.93|3222.23|3230.96|3222.26|3231.41|3222.71|3230.6|3221.9|33
1628707100000|2021-08-11 18:38:20|3230.93|3222.23|3231.41|3222.71|3231.73|3223.03|3230.67|3221.97|17
1628707110000|2021-08-11 18:38:30|3231.31|3222.61|3231|3222.3|3231.55|3222.85|3230.72|3222.02|19
1628707120000|2021-08-11 18:38:40|3231.08|3222.38|3231.02|3222.32|3231.35|3222.65|3231.02|3222.32|19
1628707130000|2021-08-11 18:38:50|3231.54|3222.84|3231.23|3222.53|3231.54|3222.84|3230.97|3222.27|11
1628707140000|2021-08-11 18:39:00|3231.03|3222.33|3230.96|3222.26|3231.5|3222.8|3230.88|3222.18|26
1628707150000|2021-08-11 18:39:10|3230.83|3222.13|3231.15|3222.45|3231.8|3223.1|3230.83|3222.13|23
1628707160000|2021-08-11 18:39:20|3231.22|3222.52|3232|3223.3|3232.06|3223.36|3231.13|3222.43|33
1628707170000|2021-08-11 18:39:30|3231.67|3222.97|3232.76|3224.06|3232.83|3224.13|3231.63|3222.93|34
1628707180000|2021-08-11 18:39:40|3232.83|3224.13|3232.83|3224.13|3233.23|3224.53|3232.62|3223.92|39
1628707190000|2021-08-11 18:39:50|3232.67|3223.97|3232.87|3224.17|3232.97|3224.27|3232.61|3223.91|29
1628707200000|2021-08-11 18:40:00|3232.92|3224.22|3233.97|3225.27|3234.16|3225.46|3232.64|3223.94|32
1628707210000|2021-08-11 18:40:10|3233.95|3225.25|3235.03|3226.33|3235.06|3226.36|3233.81|3225.11|26
1628707220000|2021-08-11 18:40:20|3234.74|3226.04|3235.22|3226.52|3235.42|3226.72|3234.4|3225.7|23
1628707230000|2021-08-11 18:40:30|3235.25|3226.55|3235.44|3226.74|3235.45|3226.75|3234.37|3225.67|35
1628707240000|2021-08-11 18:40:40|3235.42|3226.72|3235.39|3226.69|3235.63|3226.93|3235.05|3226.35|27
1628707250000|2021-08-11 18:40:50|3235.24|3226.54|3235.5|3226.8|3235.75|3227.05|3234.1|3225.4|35
1628707260000|2021-08-11 18:41:00|3235.57|3226.87|3236.81|3228.11|3237.04|3228.34|3234.9|3226.2|34
1628707270000|2021-08-11 18:41:10|3236.53|3227.83|3236.9|3228.2|3237.49|3228.79|3236.53|3227.83|32
1628707280000|2021-08-11 18:41:20|3237.02|3228.32|3237.26|3228.56|3237.39|3228.69|3236.65|3227.95|27
1628707290000|2021-08-11 18:41:30|3237.27|3228.57|3238.37|3229.67|3238.41|3229.71|3237.27|3228.57|26
1628707300000|2021-08-11 18:41:40|3238.38|3229.68|3239.79|3231.09|3240.17|3231.47|3238.38|3229.68|27
1628707310000|2021-08-11 18:41:50|3240.13|3231.43|3240.49|3231.79|3240.57|3231.87|3239.96|3231.26|36
1628707320000|2021-08-11 18:42:00|3240.52|3231.82|3237.43|3228.73|3240.53|3231.83|3237.4|3228.7|34
1628707330000|2021-08-11 18:42:10|3237.62|3228.92|3236.1|3227.4|3238|3229.3|3236|3227.3|35
1628707340000|2021-08-11 18:42:20|3235.99|3227.29|3236.04|3227.34|3236.11|3227.41|3234.84|3226.14|38
1628707350000|2021-08-11 18:42:30|3235.58|3226.88|3235.28|3226.58|3236.03|3227.33|3234.45|3225.75|36
1628707360000|2021-08-11 18:42:40|3235.42|3226.72|3236.69|3227.99|3236.73|3228.03|3235.24|3226.54|36
1628707370000|2021-08-11 18:42:50|3236.72|3228.02|3235.61|3226.91|3237.07|3228.37|3235.39|3226.69|38
1628707380000|2021-08-11 18:43:00|3235.42|3226.72|3235.76|3227.06|3236.32|3227.62|3235.42|3226.72|37
1628707390000|2021-08-11 18:43:10|3235.66|3226.96|3236.22|3227.52|3236.22|3227.52|3235.45|3226.75|36
1628707400000|2021-08-11 18:43:20|3236.14|3227.44|3236|3227.3|3236.47|3227.77|3235.82|3227.12|36
1628707410000|2021-08-11 18:43:30|3236.01|3227.31|3238.78|3230.08|3238.78|3230.08|3235.9|3227.2|35
1628707420000|2021-08-11 18:43:40|3238.72|3230.02|3238.47|3229.77|3238.79|3230.09|3238.07|3229.37|33
1628707430000|2021-08-11 18:43:50|3238.1|3229.4|3238.53|3229.83|3238.63|3229.93|3238.09|3229.39|34
1628707440000|2021-08-11 18:44:00|3238.33|3229.63|3238.07|3229.37|3238.64|3229.94|3237.36|3228.66|32
1628707450000|2021-08-11 18:44:10|3237.81|3229.11|3237.9|3229.2|3238.08|3229.38|3237.56|3228.86|26
1628707460000|2021-08-11 18:44:20|3237.72|3229.02|3238.86|3230.16|3238.86|3230.16|3237.56|3228.86|29
1628707470000|2021-08-11 18:44:30|3238.55|3229.85|3239.98|3231.28|3240.11|3231.41|3238.55|3229.85|36
1628707480000|2021-08-11 18:44:40|3239.63|3230.93|3239.64|3230.94|3239.99|3231.29|3239.11|3230.41|34
1628707490000|2021-08-11 18:44:50|3239.48|3230.78|3239.26|3230.56|3239.65|3230.95|3238.55|3229.85|36
1628707500000|2021-08-11 18:45:00|3238.91|3230.21|3238.29|3229.59|3239.28|3230.58|3238.28|3229.58|32
1628707510000|2021-08-11 18:45:10|3238.3|3229.6|3238.06|3229.36|3238.81|3230.11|3238.03|3229.33|33
1628707520000|2021-08-11 18:45:20|3238.08|3229.38|3238.19|3229.49|3238.36|3229.66|3237.98|3229.28|24
1628707530000|2021-08-11 18:45:30|3238.18|3229.48|3238.2|3229.5|3238.25|3229.55|3238.04|3229.34|33
1628707540000|2021-08-11 18:45:40|3238.22|3229.52|3238.91|3230.21|3238.91|3230.21|3237.92|3229.22|29
1628707550000|2021-08-11 18:45:50|3239.46|3230.76|3238.64|3229.94|3239.62|3230.92|3238.43|3229.73|31
1628707560000|2021-08-11 18:46:00|3238.56|3229.86|3240.31|3231.61|3240.47|3231.77|3238.45|3229.75|25
1628707570000|2021-08-11 18:46:10|3239.79|3231.09|3237.89|3229.19|3240.29|3231.59|3237.81|3229.11|39
1628707580000|2021-08-11 18:46:20|3237.66|3228.96|3239.09|3230.39|3239.09|3230.39|3236.54|3227.84|37
1628707590000|2021-08-11 18:46:30|3239.11|3230.41|3242.43|3233.73|3242.55|3233.85|3239.08|3230.38|36
1628707600000|2021-08-11 18:46:40|3242.07|3233.37|3242.7|3234|3242.7|3234|3241.55|3232.85|31
1628707610000|2021-08-11 18:46:50|3242.52|3233.82|3242.01|3233.31|3242.7|3234|3241.2|3232.5|36
1628707620000|2021-08-11 18:47:00|3242.13|3233.43|3241.97|3233.27|3242.3|3233.6|3240.77|3232.07|34
1628707630000|2021-08-11 18:47:10|3241.96|3233.26|3243.14|3234.44|3243.14|3234.44|3241.63|3232.93|36
1628707640000|2021-08-11 18:47:20|3243.38|3234.68|3244.23|3235.53|3244.45|3235.75|3243.08|3234.38|35
1628707650000|2021-08-11 18:47:30|3244.16|3235.46|3243.68|3234.98|3244.58|3235.88|3243.51|3234.81|34
1628707660000|2021-08-11 18:47:40|3243.78|3235.08|3244.19|3235.49|3244.47|3235.77|3243.52|3234.82|32
1628707670000|2021-08-11 18:47:50|3244.01|3235.31|3244.53|3235.83|3244.53|3235.83|3244.01|3235.31|25
1628707680000|2021-08-11 18:48:00|3244.06|3235.36|3243.55|3234.85|3244.29|3235.59|3242.54|3233.84|38
1628707690000|2021-08-11 18:48:10|3243.22|3234.52|3244.36|3235.66|3244.6|3235.9|3243.22|3234.52|39
1628707700000|2021-08-11 18:48:20|3244.39|3235.69|3246.45|3237.75|3246.45|3237.75|3243.1|3234.4|33
1628707710000|2021-08-11 18:48:30|3246.51|3237.81|3246.14|3237.44|3246.51|3237.81|3245.17|3236.47|36
1628707720000|2021-08-11 18:48:40|3246.21|3237.51|3246|3237.3|3246.21|3237.51|3245.56|3236.86|33
1628707730000|2021-08-11 18:48:50|3245.93|3237.23|3244.27|3235.57|3246.1|3237.4|3244.21|3235.51|30
1628707740000|2021-08-11 18:49:00|3244.25|3235.55|3245.1|3236.4|3245.1|3236.4|3244.23|3235.53|33
1628707750000|2021-08-11 18:49:10|3245.08|3236.38|3244.77|3236.07|3245.11|3236.41|3244.69|3235.99|27
1628707760000|2021-08-11 18:49:20|3244.97|3236.27|3244.72|3236.02|3244.97|3236.27|3244.69|3235.99|27
1628707770000|2021-08-11 18:49:30|3244.81|3236.11|3244.46|3235.76|3245.37|3236.67|3244.46|3235.76|24
1628707780000|2021-08-11 18:49:40|3244.12|3235.42|3242.97|3234.27|3244.22|3235.52|3242.5|3233.8|33
1628707790000|2021-08-11 18:49:50|3242.67|3233.97|3243.94|3235.24|3244.09|3235.39|3242.67|3233.97|37
1628707800000|2021-08-11 18:50:00|3243.78|3235.08|3242.58|3233.88|3244.33|3235.63|3242.54|3233.84|35
1628707810000|2021-08-11 18:50:10|3242.59|3233.89|3242.55|3233.85|3242.65|3233.95|3242.1|3233.4|35
1628707820000|2021-08-11 18:50:20|3242.46|3233.76|3243.19|3234.49|3243.19|3234.49|3242.2|3233.5|35
1628707830000|2021-08-11 18:50:30|3242.89|3234.19|3243.5|3234.8|3243.59|3234.89|3242.35|3233.65|37
1628707840000|2021-08-11 18:50:40|3243.51|3234.81|3243.45|3234.75|3243.64|3234.94|3242.99|3234.29|33
1628707850000|2021-08-11 18:50:50|3243.26|3234.56|3244.05|3235.35|3244.05|3235.35|3242.92|3234.22|27
1628707860000|2021-08-11 18:51:00|3244.06|3235.36|3243.72|3235.02|3244.21|3235.51|3243.32|3234.62|26
1628707870000|2021-08-11 18:51:10|3243.71|3235.01|3242.31|3233.61|3243.82|3235.12|3242.31|3233.61|27
1628707880000|2021-08-11 18:51:20|3242.41|3233.71|3242.34|3233.64|3242.78|3234.08|3242.29|3233.59|32
1628707890000|2021-08-11 18:51:30|3242.36|3233.66|3242.18|3233.48|3242.6|3233.9|3242.03|3233.33|29
1628707900000|2021-08-11 18:51:40|3242.05|3233.35|3242.62|3233.92|3242.62|3233.92|3242.04|3233.34|32
1628707910000|2021-08-11 18:51:50|3242.05|3233.35|3241.72|3233.02|3242.51|3233.81|3241.36|3232.66|35
1628707920000|2021-08-11 18:52:00|3241.75|3233.05|3240.93|3232.23|3242.06|3233.36|3240.93|3232.23|35
1628707930000|2021-08-11 18:52:10|3240.74|3232.04|3238.97|3230.27|3240.74|3232.04|3238.64|3229.94|35
1628707940000|2021-08-11 18:52:20|3238.82|3230.12|3238.57|3229.87|3239.38|3230.68|3238.36|3229.66|19
1628707950000|2021-08-11 18:52:30|3238.67|3229.97|3238.39|3229.69|3239.39|3230.69|3238.15|3229.45|26
1628707960000|2021-08-11 18:52:40|3238.07|3229.37|3236.92|3228.22|3238.47|3229.77|3236.92|3228.22|31
1628707970000|2021-08-11 18:52:50|3236.69|3227.99|3237.02|3228.32|3237.34|3228.64|3236.17|3227.47|25
1628707980000|2021-08-11 18:53:00|3237.05|3228.35|3237.57|3228.87|3237.75|3229.05|3236.76|3228.06|26
1628707990000|2021-08-11 18:53:10|3237.55|3228.85|3237.23|3228.53|3237.73|3229.03|3237.23|3228.53|17
1628708000000|2021-08-11 18:53:20|3236.79|3228.09|3236.48|3227.78|3236.82|3228.12|3235.22|3226.52|32
1628708010000|2021-08-11 18:53:30|3235.51|3226.81|3235.37|3226.67|3236.46|3227.76|3235.09|3226.39|38
1628708020000|2021-08-11 18:53:40|3235.41|3226.71|3235.28|3226.58|3235.54|3226.84|3235.03|3226.33|32
1628708030000|2021-08-11 18:53:50|3235.05|3226.35|3234.77|3226.07|3236.16|3227.46|3234.77|3226.07|35
1628708040000|2021-08-11 18:54:00|3234.53|3225.83|3234.27|3225.57|3234.87|3226.17|3234.14|3225.44|27
1628708050000|2021-08-11 18:54:10|3234.22|3225.52|3234.4|3225.7|3234.81|3226.11|3234.11|3225.41|29
1628708060000|2021-08-11 18:54:20|3234.45|3225.75|3233.76|3225.06|3234.64|3225.94|3233.76|3225.06|32
1628708070000|2021-08-11 18:54:30|3234.09|3225.39|3233.05|3224.35|3234.09|3225.39|3232.53|3223.83|32
1628708080000|2021-08-11 18:54:40|3233.03|3224.33|3231.73|3223.03|3233.13|3224.43|3231.46|3222.76|30
1628708090000|2021-08-11 18:54:50|3231.72|3223.02|3231.08|3222.38|3232.22|3223.52|3229.62|3220.92|30
1628708100000|2021-08-11 18:55:00|3231.15|3222.45|3230.92|3222.22|3231.81|3223.11|3230.2|3221.5|39
1628708110000|2021-08-11 18:55:10|3230.93|3222.23|3230.55|3221.85|3231.01|3222.31|3229.49|3220.79|39
1628708120000|2021-08-11 18:55:20|3229.99|3221.29|3232.11|3223.41|3232.64|3223.94|3229.97|3221.27|36
1628708130000|2021-08-11 18:55:30|3231.66|3222.96|3232.03|3223.33|3232.53|3223.83|3231.26|3222.56|35
1628708140000|2021-08-11 18:55:40|3232.91|3224.21|3232.8|3224.1|3233.13|3224.43|3231.71|3223.01|35
1628708150000|2021-08-11 18:55:50|3232.47|3223.77|3233.07|3224.37|3234.03|3225.33|3231.95|3223.25|33
1628708160000|2021-08-11 18:56:00|3233.87|3225.17|3234.27|3225.57|3234.41|3225.71|3233.8|3225.1|27
1628708170000|2021-08-11 18:56:10|3234.41|3225.71|3234.28|3225.58|3234.41|3225.71|3234.19|3225.49|7
1628708180000|2021-08-11 18:56:20|3234.27|3225.57|3234.38|3225.68|3234.38|3225.68|3234.27|3225.57|3
1628708190000|2021-08-11 18:56:30|3234.39|3225.69|3234.89|3226.19|3235.22|3226.52|3234.39|3225.69|13
1628708200000|2021-08-11 18:56:40|3234.9|3226.2|3235.02|3226.32|3235.02|3226.32|3234.88|3226.18|7
1628708210000|2021-08-11 18:56:50|3235.01|3226.31|3234.24|3225.54|3235.01|3226.31|3234.24|3225.54|17
1628708220000|2021-08-11 18:57:00|3234.39|3225.69|3235.66|3226.96|3235.71|3227.01|3234.39|3225.69|24
1628708230000|2021-08-11 18:57:10|3235.57|3226.87|3235.46|3226.76|3235.74|3227.04|3235.03|3226.33|38
1628708240000|2021-08-11 18:57:20|3235.44|3226.74|3235.4|3226.7|3235.48|3226.78|3234.7|3226|33
1628708250000|2021-08-11 18:57:30|3235.05|3226.35|3235.4|3226.7|3235.49|3226.79|3234.78|3226.08|35
1628708260000|2021-08-11 18:57:40|3235.41|3226.71|3234.42|3225.72|3235.5|3226.8|3233.91|3225.21|37
1628708270000|2021-08-11 18:57:50|3233.96|3225.26|3233.02|3224.32|3234.4|3225.7|3232.86|3224.16|37
1628708280000|2021-08-11 18:58:00|3233|3224.3|3232.87|3224.17|3233.08|3224.38|3232.08|3223.38|35
1628708290000|2021-08-11 18:58:10|3232.92|3224.22|3232.75|3224.05|3233.47|3224.77|3232.46|3223.76|32
1628708300000|2021-08-11 18:58:20|3232.79|3224.09|3232.56|3223.86|3233.68|3224.98|3232.19|3223.49|38
1628708310000|2021-08-11 18:58:30|3233.2|3224.5|3232.45|3223.75|3233.51|3224.81|3232.16|3223.46|38
1628708320000|2021-08-11 18:58:40|3232.47|3223.77|3232.28|3223.58|3232.47|3223.77|3231.64|3222.94|39
1628708330000|2021-08-11 18:58:50|3232.23|3223.53|3233.64|3224.94|3233.93|3225.23|3231.55|3222.85|34
1628708340000|2021-08-11 18:59:00|3233.59|3224.89|3234.14|3225.44|3234.99|3226.29|3233.59|3224.89|29
1628708350000|2021-08-11 18:59:10|3234.25|3225.55|3232.55|3223.85|3234.32|3225.62|3232.55|3223.85|34
1628708360000|2021-08-11 18:59:20|3232.54|3223.84|3232.96|3224.26|3233.04|3224.34|3232.47|3223.77|32
1628708370000|2021-08-11 18:59:30|3233.09|3224.39|3232.79|3224.09|3233.15|3224.45|3232.34|3223.64|34
1628708380000|2021-08-11 18:59:40|3232.85|3224.15|3232.93|3224.23|3233.07|3224.37|3232.15|3223.45|23
1628708390000|2021-08-11 18:59:50|3232.97|3224.27|3233.36|3224.66|3233.46|3224.76|3232.73|3224.03|32
1628708400000|2021-08-11 19:00:00|3233.38|3224.68|3231.75|3223.05|3233.42|3224.72|3231.39|3222.69|36
1628708410000|2021-08-11 19:00:10|3231.76|3223.06|3232.21|3223.51|3232.39|3223.69|3231.68|3222.98|34
1628708420000|2021-08-11 19:00:20|3232.27|3223.57|3231.51|3222.81|3232.43|3223.73|3231.51|3222.81|26
1628708430000|2021-08-11 19:00:30|3231.39|3222.69|3231.34|3222.64|3231.99|3223.29|3231.31|3222.61|25
1628708440000|2021-08-11 19:00:40|3231.15|3222.45|3231.55|3222.85|3231.64|3222.94|3231.15|3222.45|24
1628708450000|2021-08-11 19:00:50|3231.49|3222.79|3231.75|3223.05|3231.78|3223.08|3231.3|3222.6|22
1628708460000|2021-08-11 19:01:00|3231.74|3223.04|3230.93|3222.23|3231.75|3223.05|3230.77|3222.07|26
1628708470000|2021-08-11 19:01:10|3231|3222.3|3231.9|3223.2|3232.2|3223.5|3230.82|3222.12|28
1628708480000|2021-08-11 19:01:20|3232.05|3223.35|3230.48|3221.78|3232.06|3223.36|3230.48|3221.78|33
1628708490000|2021-08-11 19:01:30|3231.31|3222.61|3230.23|3221.53|3231.31|3222.61|3230.23|3221.53|29
1628708500000|2021-08-11 19:01:40|3230.29|3221.59|3230.67|3221.97|3232.06|3223.36|3230.29|3221.59|29
1628708510000|2021-08-11 19:01:50|3230.68|3221.98|3229.97|3221.27|3231.13|3222.43|3229.84|3221.14|26
1628708520000|2021-08-11 19:02:00|3230.02|3221.32|3229.15|3220.45|3230.02|3221.32|3228.53|3219.83|34
1628708530000|2021-08-11 19:02:10|3229.12|3220.42|3230.12|3221.42|3230.12|3221.42|3228.46|3219.76|38
1628708540000|2021-08-11 19:02:20|3230.35|3221.65|3233.89|3225.19|3233.89|3225.19|3230.35|3221.65|38
1628708550000|2021-08-11 19:02:30|3233.83|3225.13|3233.97|3225.27|3234.19|3225.49|3233.36|3224.66|36
1628708560000|2021-08-11 19:02:40|3233.91|3225.21|3233.43|3224.73|3233.91|3225.21|3233.15|3224.45|37
1628708570000|2021-08-11 19:02:50|3233.46|3224.76|3234.7|3226|3235.06|3226.36|3232.85|3224.15|33
1628708580000|2021-08-11 19:03:00|3234.35|3225.65|3234.17|3225.47|3234.75|3226.05|3233.64|3224.94|29
1628708590000|2021-08-11 19:03:10|3234.18|3225.48|3233.93|3225.23|3234.5|3225.8|3233.6|3224.9|29
1628708600000|2021-08-11 19:03:20|3233.67|3224.97|3235.77|3227.07|3235.98|3227.28|3233.67|3224.97|35
1628708610000|2021-08-11 19:03:30|3235.89|3227.19|3236.02|3227.32|3236.51|3227.81|3235.74|3227.04|34
1628708620000|2021-08-11 19:03:40|3235.93|3227.23|3236.15|3227.45|3236.31|3227.61|3235.73|3227.03|27
1628708630000|2021-08-11 19:03:50|3236|3227.3|3236.57|3227.87|3236.87|3228.17|3236|3227.3|29
1628708640000|2021-08-11 19:04:00|3236.71|3228.01|3236.79|3228.09|3237.23|3228.53|3236.54|3227.84|35
1628708650000|2021-08-11 19:04:10|3236.6|3227.9|3235.9|3227.2|3236.88|3228.18|3235.9|3227.2|34
1628708660000|2021-08-11 19:04:20|3235.75|3227.05|3234.96|3226.26|3235.86|3227.16|3234.73|3226.03|36
1628708670000|2021-08-11 19:04:30|3235.02|3226.32|3237.71|3229.01|3237.9|3229.2|3234.96|3226.26|39
1628708680000|2021-08-11 19:04:40|3237.67|3228.97|3238.05|3229.35|3238.05|3229.35|3237.35|3228.65|30
1628708690000|2021-08-11 19:04:50|3237.83|3229.13|3235.41|3226.71|3238.05|3229.35|3234.78|3226.08|36
1628708700000|2021-08-11 19:05:00|3235.36|3226.66|3236.17|3227.47|3236.17|3227.47|3234.62|3225.92|36
1628708710000|2021-08-11 19:05:10|3236.31|3227.61|3235.57|3226.87|3237.31|3228.61|3234.36|3225.66|39
1628708720000|2021-08-11 19:05:20|3235.58|3226.88|3235.77|3227.07|3235.77|3227.07|3234.65|3225.95|32
1628708730000|2021-08-11 19:05:30|3235.82|3227.12|3234.41|3225.71|3235.83|3227.13|3233.72|3225.02|35
1628708740000|2021-08-11 19:05:40|3233.68|3224.98|3233.97|3225.27|3234.62|3225.92|3233.68|3224.98|29
1628708750000|2021-08-11 19:05:50|3234.62|3225.92|3234.77|3226.07|3234.77|3226.07|3233.71|3225.01|35
1628708760000|2021-08-11 19:06:00|3233.71|3225.01|3234.46|3225.76|3234.58|3225.88|3233.69|3224.99|27
1628708770000|2021-08-11 19:06:10|3233.9|3225.2|3233.35|3224.65|3234.58|3225.88|3232.74|3224.04|32
1628708780000|2021-08-11 19:06:20|3233.37|3224.67|3233.98|3225.28|3234.4|3225.7|3232.3|3223.6|34
1628708790000|2021-08-11 19:06:30|3234.04|3225.34|3234.22|3225.52|3234.78|3226.08|3233.94|3225.24|31
1628708800000|2021-08-11 19:06:40|3234.2|3225.5|3234.28|3225.58|3234.57|3225.87|3233.09|3224.39|36
1628708810000|2021-08-11 19:06:50|3233.95|3225.25|3234.09|3225.39|3234.7|3226|3233.5|3224.8|34
1628708820000|2021-08-11 19:07:00|3234.55|3225.85|3235.37|3226.67|3235.37|3226.67|3233.83|3225.13|26
1628708830000|2021-08-11 19:07:10|3235.64|3226.94|3234.4|3225.7|3235.64|3226.94|3233.58|3224.88|38
1628708840000|2021-08-11 19:07:20|3234.36|3225.66|3235.35|3226.65|3235.54|3226.84|3233.91|3225.21|34
1628708850000|2021-08-11 19:07:30|3235.37|3226.67|3235.26|3226.56|3235.37|3226.67|3234.2|3225.5|38
1628708860000|2021-08-11 19:07:40|3235.19|3226.49|3235.04|3226.34|3235.76|3227.06|3234.55|3225.85|36
1628708870000|2021-08-11 19:07:50|3234.64|3225.94|3233.15|3224.45|3235.2|3226.5|3232.46|3223.76|36
1628708880000|2021-08-11 19:08:00|3233.09|3224.39|3234.05|3225.35|3234.59|3225.89|3232.78|3224.08|39
1628708890000|2021-08-11 19:08:10|3233.25|3224.55|3233.18|3224.48|3234.16|3225.46|3232.67|3223.97|33
1628708900000|2021-08-11 19:08:20|3232.85|3224.15|3233.24|3224.54|3233.8|3225.1|3232.78|3224.08|30
1628708910000|2021-08-11 19:08:30|3233.09|3224.39|3232.24|3223.54|3233.09|3224.39|3232.18|3223.48|15
1628708920000|2021-08-11 19:08:40|3232.17|3223.47|3232.76|3224.06|3233.51|3224.81|3232.08|3223.38|37
1628708930000|2021-08-11 19:08:50|3232.8|3224.1|3232.6|3223.9|3232.87|3224.17|3232.4|3223.7|34
1628708940000|2021-08-11 19:09:00|3232.47|3223.77|3232.3|3223.6|3232.62|3223.92|3231.78|3223.08|30
1628708950000|2021-08-11 19:09:10|3232.5|3223.8|3233.87|3225.17|3234.34|3225.64|3232.5|3223.8|34
1628708960000|2021-08-11 19:09:20|3233.85|3225.15|3233.97|3225.27|3234.32|3225.62|3233.61|3224.91|31
1628708970000|2021-08-11 19:09:30|3234.27|3225.57|3233.87|3225.17|3234.44|3225.74|3232.73|3224.03|37
1628708980000|2021-08-11 19:09:40|3234.04|3225.34|3233.34|3224.64|3234.73|3226.03|3233.17|3224.47|37
1628708990000|2021-08-11 19:09:50|3233.29|3224.59|3233.25|3224.55|3233.75|3225.05|3233.24|3224.54|25
1628709000000|2021-08-11 19:10:00|3233.37|3224.67|3232.81|3224.11|3233.92|3225.22|3232.73|3224.03|29
1628709010000|2021-08-11 19:10:10|3232.82|3224.12|3233.02|3224.32|3233.65|3224.95|3232.43|3223.73|33
1628709020000|2021-08-11 19:10:20|3233.1|3224.4|3232.51|3223.81|3233.6|3224.9|3232.33|3223.63|32
1628709030000|2021-08-11 19:10:30|3232.74|3224.04|3232.27|3223.57|3233.51|3224.81|3232.23|3223.53|37
1628709040000|2021-08-11 19:10:40|3232.25|3223.55|3231.77|3223.07|3233.36|3224.66|3231.36|3222.66|25
1628709050000|2021-08-11 19:10:50|3231.93|3223.23|3231.98|3223.28|3233.11|3224.41|3231.71|3223.01|37
1628709060000|2021-08-11 19:11:00|3232.34|3223.64|3232.29|3223.59|3232.87|3224.17|3231.72|3223.02|32
1628709070000|2021-08-11 19:11:10|3232.49|3223.79|3231.82|3223.12|3232.49|3223.79|3231.31|3222.61|33
1628709080000|2021-08-11 19:11:20|3231.88|3223.18|3231.49|3222.79|3231.88|3223.18|3231.27|3222.57|35
1628709090000|2021-08-11 19:11:30|3231.59|3222.89|3231.65|3222.95|3231.87|3223.17|3231.26|3222.56|33
1628709100000|2021-08-11 19:11:40|3231.63|3222.93|3231.98|3223.28|3231.98|3223.28|3231.42|3222.72|33
1628709110000|2021-08-11 19:11:50|3231.81|3223.11|3231.7|3223|3231.86|3223.16|3230.88|3222.18|35
1628709120000|2021-08-11 19:12:00|3231.63|3222.93|3231.77|3223.07|3231.88|3223.18|3231.42|3222.72|35
1628709130000|2021-08-11 19:12:10|3231.73|3223.03|3231.32|3222.62|3232|3223.3|3231.2|3222.5|38
1628709140000|2021-08-11 19:12:20|3231.27|3222.57|3232.21|3223.51|3232.35|3223.65|3231.08|3222.38|35
1628709150000|2021-08-11 19:12:30|3232.19|3223.49|3231.51|3222.81|3232.98|3224.28|3231.32|3222.62|34
1628709160000|2021-08-11 19:12:40|3231.5|3222.8|3229.92|3221.22|3231.73|3223.03|3229.36|3220.66|32
1628709170000|2021-08-11 19:12:50|3230.43|3221.73|3229.48|3220.78|3230.57|3221.87|3229.36|3220.66|33
1628709180000|2021-08-11 19:13:00|3230.77|3222.07|3229.91|3221.21|3231.11|3222.41|3229.48|3220.78|36
1628709190000|2021-08-11 19:13:10|3229.71|3221.01|3229.93|3221.23|3230.27|3221.57|3229.61|3220.91|22
1628709200000|2021-08-11 19:13:20|3230.09|3221.39|3230.45|3221.75|3230.45|3221.75|3230.04|3221.34|13
1628709210000|2021-08-11 19:13:30|3230.48|3221.78|3232.07|3223.37|3232.11|3223.41|3230.42|3221.72|38
1628709220000|2021-08-11 19:13:40|3231.76|3223.06|3231.49|3222.79|3231.96|3223.26|3231.4|3222.7|33
1628709230000|2021-08-11 19:13:50|3230.92|3222.22|3232.06|3223.36|3232.06|3223.36|3230.92|3222.22|32
1628709240000|2021-08-11 19:14:00|3231.97|3223.27|3233.58|3224.88|3234.26|3225.56|3231.79|3223.09|27
1628709250000|2021-08-11 19:14:10|3233.6|3224.9|3234.69|3225.99|3234.69|3225.99|3233.48|3224.78|32
1628709260000|2021-08-11 19:14:20|3234.83|3226.13|3233.88|3225.18|3235.48|3226.78|3233.59|3224.89|39
1628709270000|2021-08-11 19:14:30|3233.89|3225.19|3234.04|3225.34|3234.33|3225.63|3232.74|3224.04|36
1628709280000|2021-08-11 19:14:40|3234.11|3225.41|3233.47|3224.77|3234.25|3225.55|3233.13|3224.43|34
1628709290000|2021-08-11 19:14:50|3233.85|3225.15|3234.22|3225.52|3234.61|3225.91|3233.39|3224.69|36
1628709300000|2021-08-11 19:15:00|3234.26|3225.56|3234.32|3225.62|3234.44|3225.74|3233.96|3225.26|36
1628709310000|2021-08-11 19:15:10|3234.31|3225.61|3233.9|3225.2|3234.37|3225.67|3233.11|3224.41|34
1628709320000|2021-08-11 19:15:20|3234.05|3225.35|3232.09|3223.39|3234.07|3225.37|3232.09|3223.39|37
1628709330000|2021-08-11 19:15:30|3231.96|3223.26|3233.99|3225.29|3234.13|3225.43|3231.35|3222.65|29
1628709340000|2021-08-11 19:15:40|3233.97|3225.27|3233.97|3225.27|3233.97|3225.27|3233.97|3225.27|1
1628709350000|2021-08-11 19:15:50|3234.17|3225.47|3234|3225.3|3234.17|3225.47|3233.59|3224.89|13
1628709360000|2021-08-11 19:16:00|3234.07|3225.37|3234|3225.3|3234.15|3225.45|3233.83|3225.13|23
1628709370000|2021-08-11 19:16:10|3233.81|3225.11|3233.71|3225.01|3234.25|3225.55|3233.02|3224.32|28
1628709380000|2021-08-11 19:16:20|3233.55|3224.85|3233.31|3224.61|3233.89|3225.19|3233.06|3224.36|25
1628709390000|2021-08-11 19:16:30|3233.3|3224.6|3233.45|3224.75|3234.26|3225.56|3233.26|3224.56|30
1628709400000|2021-08-11 19:16:40|3234.1|3225.4|3233.4|3224.7|3234.1|3225.4|3232.69|3223.99|25
1628709410000|2021-08-11 19:16:50|3233.67|3224.97|3234.06|3225.36|3234.06|3225.36|3233.4|3224.7|22
1628709420000|2021-08-11 19:17:00|3234.07|3225.37|3233.54|3224.84|3234.07|3225.37|3233.54|3224.84|10
1628709430000|2021-08-11 19:17:10|3234.17|3225.47|3233.63|3224.93|3234.37|3225.67|3233.51|3224.81|17
1628709440000|2021-08-11 19:17:20|3233.58|3224.88|3233.79|3225.09|3233.79|3225.09|3232.9|3224.2|26
1628709450000|2021-08-11 19:17:30|3233.85|3225.15|3234.49|3225.79|3234.49|3225.79|3233.42|3224.72|30
1628709460000|2021-08-11 19:17:40|3234.48|3225.78|3233.7|3225|3234.55|3225.85|3233.41|3224.71|20
1628709470000|2021-08-11 19:17:50|3233.69|3224.99|3233.49|3224.79|3233.88|3225.18|3233.49|3224.79|9
1628709480000|2021-08-11 19:18:00|3233.48|3224.78|3234.14|3225.44|3234.14|3225.44|3233.19|3224.49|32
1628709490000|2021-08-11 19:18:10|3234.16|3225.46|3233.95|3225.25|3234.48|3225.78|3233.49|3224.79|35
1628709500000|2021-08-11 19:18:20|3234.42|3225.72|3234.18|3225.48|3234.47|3225.77|3233.5|3224.8|29
1628709510000|2021-08-11 19:18:30|3234.19|3225.49|3234.5|3225.8|3234.77|3226.07|3233.44|3224.74|25
1628709520000|2021-08-11 19:18:40|3234.24|3225.54|3234.66|3225.96|3235.58|3226.88|3234.24|3225.54|18
1628709530000|2021-08-11 19:18:50|3234.67|3225.97|3234.8|3226.1|3235.31|3226.61|3234.35|3225.65|25
1628709540000|2021-08-11 19:19:00|3234.35|3225.65|3234.98|3226.28|3235.01|3226.31|3234.35|3225.65|28
1628709550000|2021-08-11 19:19:10|3234.94|3226.24|3234.64|3225.94|3235.33|3226.63|3234.09|3225.39|24
1628709560000|2021-08-11 19:19:20|3234.97|3226.27|3234.19|3225.49|3235.22|3226.52|3234.19|3225.49|34
1628709570000|2021-08-11 19:19:30|3234.9|3226.2|3235.55|3226.85|3235.86|3227.16|3234.19|3225.49|32
1628709580000|2021-08-11 19:19:40|3235.56|3226.86|3235.08|3226.38|3236.06|3227.36|3234.95|3226.25|31
1628709590000|2021-08-11 19:19:50|3235.06|3226.36|3235.46|3226.76|3235.58|3226.88|3234.9|3226.2|20
1628709600000|2021-08-11 19:20:00|3235.52|3226.82|3235.5|3226.8|3235.63|3226.93|3234.62|3225.92|28
1628709610000|2021-08-11 19:20:10|3235.48|3226.78|3235.4|3226.7|3235.48|3226.78|3234.36|3225.66|10
1628709620000|2021-08-11 19:20:20|3235.43|3226.73|3235.53|3226.83|3235.58|3226.88|3235.4|3226.7|6
1628709630000|2021-08-11 19:20:30|3235.55|3226.85|3235.19|3226.49|3235.57|3226.87|3234.36|3225.66|25
1628709640000|2021-08-11 19:20:40|3235.13|3226.43|3234.15|3225.45|3235.85|3227.15|3234.04|3225.34|33
1628709650000|2021-08-11 19:20:50|3234.39|3225.69|3234.67|3225.97|3235.25|3226.55|3234.18|3225.48|36
1628709660000|2021-08-11 19:21:00|3234.81|3226.11|3235|3226.3|3235|3226.3|3234.05|3225.35|33
1628709670000|2021-08-11 19:21:10|3235.05|3226.35|3235.32|3226.62|3235.32|3226.62|3234.35|3225.65|30
1628709680000|2021-08-11 19:21:20|3235.15|3226.45|3235.15|3226.45|3236.12|3227.42|3234.35|3225.65|28
1628709690000|2021-08-11 19:21:30|3234.79|3226.09|3234.92|3226.22|3235.63|3226.93|3234.38|3225.68|18
1628709700000|2021-08-11 19:21:40|3234.35|3225.65|3234.97|3226.27|3235.63|3226.93|3234.35|3225.65|27
1628709710000|2021-08-11 19:21:50|3234.59|3225.89|3235.1|3226.4|3235.63|3226.93|3234.59|3225.89|26
1628709720000|2021-08-11 19:22:00|3235.25|3226.55|3235.71|3227.01|3235.81|3227.11|3234.74|3226.04|31
1628709730000|2021-08-11 19:22:10|3235.7|3227|3235.79|3227.09|3235.99|3227.29|3235.1|3226.4|30
1628709740000|2021-08-11 19:22:20|3235.47|3226.77|3235.44|3226.74|3235.89|3227.19|3235.17|3226.47|29
1628709750000|2021-08-11 19:22:30|3235.6|3226.9|3234.86|3226.16|3235.74|3227.04|3234.59|3225.89|31
1628709760000|2021-08-11 19:22:40|3235.02|3226.32|3234.67|3225.97|3235.02|3226.32|3234.07|3225.37|35
1628709770000|2021-08-11 19:22:50|3234.58|3225.88|3234.13|3225.43|3234.68|3225.98|3234.07|3225.37|30
1628709780000|2021-08-11 19:23:00|3234.15|3225.45|3234.18|3225.48|3234.83|3226.13|3233.89|3225.19|27
1628709790000|2021-08-11 19:23:10|3234.72|3226.02|3234.15|3225.45|3234.72|3226.02|3234.15|3225.45|12
1628709800000|2021-08-11 19:23:20|3234.47|3225.77|3234.26|3225.56|3234.49|3225.79|3234.13|3225.43|14
1628709810000|2021-08-11 19:23:30|3234.13|3225.43|3234.2|3225.5|3234.63|3225.93|3234.13|3225.43|9
1628709820000|2021-08-11 19:23:40|3234.19|3225.49|3234.19|3225.49|3234.28|3225.58|3234.16|3225.46|8
1628709830000|2021-08-11 19:23:50|3234.2|3225.5|3234.19|3225.49|3234.27|3225.57|3234.19|3225.49|6
1628709840000|2021-08-11 19:24:00|3234.2|3225.5|3234.06|3225.36|3234.21|3225.51|3233.36|3224.66|20
1628709850000|2021-08-11 19:24:10|3234.03|3225.33|3233.87|3225.17|3234.12|3225.42|3233.18|3224.48|30
1628709860000|2021-08-11 19:24:20|3233.89|3225.19|3234.07|3225.37|3235|3226.3|3233.2|3224.5|36
1628709870000|2021-08-11 19:24:30|3234.35|3225.65|3234.18|3225.48|3234.68|3225.98|3234.02|3225.32|34
1628709880000|2021-08-11 19:24:40|3234.52|3225.82|3233.99|3225.29|3234.58|3225.88|3233.85|3225.15|32
1628709890000|2021-08-11 19:24:50|3234.12|3225.42|3234.56|3225.86|3234.57|3225.87|3233.83|3225.13|32
1628709900000|2021-08-11 19:25:00|3234.65|3225.95|3233.94|3225.24|3234.71|3226.01|3232.99|3224.29|29
1628709910000|2021-08-11 19:25:10|3234.01|3225.31|3233.75|3225.05|3234.24|3225.54|3233.28|3224.58|32
1628709920000|2021-08-11 19:25:20|3234.23|3225.53|3233.61|3224.91|3234.28|3225.58|3233.23|3224.53|35
1628709930000|2021-08-11 19:25:30|3233.8|3225.1|3235.05|3226.35|3235.19|3226.49|3233.02|3224.32|36
1628709940000|2021-08-11 19:25:40|3235|3226.3|3234.43|3225.73|3235|3226.3|3234.08|3225.38|25
1628709950000|2021-08-11 19:25:50|3234.46|3225.76|3234.46|3225.76|3234.46|3225.76|3234.32|3225.62|5
1628709960000|2021-08-11 19:26:00|3234.43|3225.73|3233.76|3225.06|3234.46|3225.76|3232.86|3224.16|33
1628709970000|2021-08-11 19:26:10|3233.87|3225.17|3232.94|3224.24|3233.91|3225.21|3232.65|3223.95|33
1628709980000|2021-08-11 19:26:20|3232.99|3224.29|3234.23|3225.53|3234.46|3225.76|3232.94|3224.24|24
1628709990000|2021-08-11 19:26:30|3234.21|3225.51|3234.59|3225.89|3234.7|3226|3234.12|3225.42|20
1628710000000|2021-08-11 19:26:40|3234.58|3225.88|3234.61|3225.91|3234.65|3225.95|3234.56|3225.86|11
1628710010000|2021-08-11 19:26:50|3234.63|3225.93|3235.41|3226.71|3235.41|3226.71|3234.49|3225.79|18
1628710020000|2021-08-11 19:27:00|3235.45|3226.75|3235.2|3226.5|3235.45|3226.75|3235.04|3226.34|15
1628710030000|2021-08-11 19:27:10|3235.22|3226.52|3238.6|3229.9|3238.99|3230.29|3235.22|3226.52|36
1628710040000|2021-08-11 19:27:20|3239.22|3230.52|3238.69|3229.99|3239.29|3230.59|3238.35|3229.65|34
1628710050000|2021-08-11 19:27:30|3239.18|3230.48|3238.95|3230.25|3239.35|3230.65|3238.46|3229.76|26
1628710060000|2021-08-11 19:27:40|3239|3230.3|3239.15|3230.45|3240.36|3231.66|3239|3230.3|29
1628710070000|2021-08-11 19:27:50|3239.59|3230.89|3239.27|3230.57|3239.71|3231.01|3239.23|3230.53|33
1628710080000|2021-08-11 19:28:00|3239.29|3230.59|3240.04|3231.34|3240.13|3231.43|3239.29|3230.59|26
1628710090000|2021-08-11 19:28:10|3239.77|3231.07|3239.58|3230.88|3239.86|3231.16|3239.36|3230.66|30
1628710100000|2021-08-11 19:28:20|3239.52|3230.82|3240.35|3231.65|3240.8|3232.1|3239.33|3230.63|26
1628710110000|2021-08-11 19:28:30|3240.55|3231.85|3241.2|3232.5|3241.45|3232.75|3240.01|3231.31|36
1628710120000|2021-08-11 19:28:40|3241.39|3232.69|3242.99|3234.29|3243.52|3234.82|3241.39|3232.69|29
1628710130000|2021-08-11 19:28:50|3243.03|3234.33|3243|3234.3|3243.03|3234.33|3242.63|3233.93|16
1628710140000|2021-08-11 19:29:00|3242.99|3234.29|3242.49|3233.79|3243.03|3234.33|3242.27|3233.57|27
1628710150000|2021-08-11 19:29:10|3242.42|3233.72|3242.96|3234.26|3243.05|3234.35|3242.13|3233.43|26
1628710160000|2021-08-11 19:29:20|3242.93|3234.23|3243.87|3235.17|3243.87|3235.17|3242.79|3234.09|25
1628710170000|2021-08-11 19:29:30|3243.88|3235.18|3243.11|3234.41|3243.93|3235.23|3243.11|3234.41|27
1628710180000|2021-08-11 19:29:40|3243.29|3234.59|3244.45|3235.75|3244.59|3235.89|3243.11|3234.41|33
1628710190000|2021-08-11 19:29:50|3244.21|3235.51|3243.93|3235.23|3244.41|3235.71|3243.71|3235.01|34
1628710200000|2021-08-11 19:30:00|3243.89|3235.19|3240.07|3231.37|3243.94|3235.24|3240.07|3231.37|39
1628710210000|2021-08-11 19:30:10|3240.73|3232.03|3240.86|3232.16|3241.41|3232.71|3239.83|3231.13|34
1628710220000|2021-08-11 19:30:20|3240.85|3232.15|3241.27|3232.57|3241.27|3232.57|3240.34|3231.64|25
1628710230000|2021-08-11 19:30:30|3241.42|3232.72|3241.73|3233.03|3242.78|3234.08|3241.42|3232.72|27
1628710240000|2021-08-11 19:30:40|3241.87|3233.17|3242.27|3233.57|3242.61|3233.91|3241.73|3233.03|26
1628710250000|2021-08-11 19:30:50|3241.95|3233.25|3239.57|3230.87|3241.95|3233.25|3239.34|3230.64|34
1628710260000|2021-08-11 19:31:00|3239.51|3230.81|3239.82|3231.12|3240.07|3231.37|3239.15|3230.45|31
1628710270000|2021-08-11 19:31:10|3239.81|3231.11|3242.16|3233.46|3242.16|3233.46|3239.16|3230.46|39
1628710280000|2021-08-11 19:31:20|3242.17|3233.47|3240.92|3232.22|3242.21|3233.51|3240.18|3231.48|38
1628710290000|2021-08-11 19:31:30|3240.84|3232.14|3240.43|3231.73|3241|3232.3|3240.26|3231.56|35
1628710300000|2021-08-11 19:31:40|3240.25|3231.55|3241.04|3232.34|3241.16|3232.46|3240.25|3231.55|25
1628710310000|2021-08-11 19:31:50|3240.96|3232.26|3241|3232.3|3241.14|3232.44|3240.61|3231.91|30
1628710320000|2021-08-11 19:32:00|3240.98|3232.28|3240.93|3232.23|3241.09|3232.39|3240.7|3232|28
1628710330000|2021-08-11 19:32:10|3240.96|3232.26|3241.82|3233.12|3242.9|3234.2|3240.58|3231.88|39
1628710340000|2021-08-11 19:32:20|3242.68|3233.98|3243.37|3234.67|3244.3|3235.6|3242.45|3233.75|31
1628710350000|2021-08-11 19:32:30|3243.47|3234.77|3244.61|3235.91|3244.74|3236.04|3243.47|3234.77|25
1628710360000|2021-08-11 19:32:40|3244.75|3236.05|3243.41|3234.71|3245|3236.3|3242.58|3233.88|35
1628710370000|2021-08-11 19:32:50|3243.59|3234.89|3243.47|3234.77|3243.62|3234.92|3243.15|3234.45|34
1628710380000|2021-08-11 19:33:00|3243.39|3234.69|3241.81|3233.11|3244|3235.3|3241.81|3233.11|36
1628710390000|2021-08-11 19:33:10|3241.95|3233.25|3242.36|3233.66|3242.99|3234.29|3241.83|3233.13|35
1628710400000|2021-08-11 19:33:20|3243.25|3234.55|3242.84|3234.14|3243.41|3234.71|3242.31|3233.61|39
1628710410000|2021-08-11 19:33:30|3243.15|3234.45|3242.02|3233.32|3243.53|3234.83|3242.02|3233.32|36
1628710420000|2021-08-11 19:33:40|3241.94|3233.24|3241.34|3232.64|3242.16|3233.46|3241.32|3232.62|35
1628710430000|2021-08-11 19:33:50|3241.84|3233.14|3241.59|3232.89|3241.84|3233.14|3241.17|3232.47|28
1628710440000|2021-08-11 19:34:00|3241.82|3233.12|3241.63|3232.93|3242.18|3233.48|3240.76|3232.06|34
1628710450000|2021-08-11 19:34:10|3242.17|3233.47|3241.66|3232.96|3242.18|3233.48|3241.52|3232.82|27
1628710460000|2021-08-11 19:34:20|3241.65|3232.95|3242.92|3234.22|3242.97|3234.27|3241.65|3232.95|24
1628710470000|2021-08-11 19:34:30|3243.19|3234.49|3241.82|3233.12|3243.32|3234.62|3241.82|3233.12|37
1628710480000|2021-08-11 19:34:40|3241.84|3233.14|3243.78|3235.08|3244.22|3235.52|3240.82|3232.12|38
1628710490000|2021-08-11 19:34:50|3243.81|3235.11|3243.7|3235|3243.88|3235.18|3242.96|3234.26|33
1628710500000|2021-08-11 19:35:00|3243.78|3235.08|3243.78|3235.08|3243.96|3235.26|3242.8|3234.1|37
1628710510000|2021-08-11 19:35:10|3243.79|3235.09|3243.18|3234.48|3244|3235.3|3242.44|3233.74|28
1628710520000|2021-08-11 19:35:20|3243.23|3234.53|3243.12|3234.42|3243.35|3234.65|3242.49|3233.79|31
1628710530000|2021-08-11 19:35:30|3243.26|3234.56|3243.06|3234.36|3243.26|3234.56|3242.47|3233.77|21
1628710540000|2021-08-11 19:35:40|3243.43|3234.73|3243.26|3234.56|3243.57|3234.87|3243.07|3234.37|29
1628710550000|2021-08-11 19:35:50|3243.16|3234.46|3243.28|3234.58|3243.84|3235.14|3243.16|3234.46|11
1628710560000|2021-08-11 19:36:00|3243.13|3234.43|3242.81|3234.11|3243.46|3234.76|3242.4|3233.7|31
1628710570000|2021-08-11 19:36:10|3243.47|3234.77|3243.7|3235|3244.02|3235.32|3242.96|3234.26|31
1628710580000|2021-08-11 19:36:20|3243.98|3235.28|3243.66|3234.96|3244.07|3235.37|3243.57|3234.87|30
1628710590000|2021-08-11 19:36:30|3243.62|3234.92|3243.33|3234.63|3244.14|3235.44|3243.33|3234.63|31
1628710600000|2021-08-11 19:36:40|3243.69|3234.99|3243.62|3234.92|3244.48|3235.78|3243.39|3234.69|31
1628710610000|2021-08-11 19:36:50|3243.87|3235.17|3243.94|3235.24|3245.02|3236.32|3243.55|3234.85|33
1628710620000|2021-08-11 19:37:00|3243.96|3235.26|3243.6|3234.9|3244.27|3235.57|3243.6|3234.9|27
1628710630000|2021-08-11 19:37:10|3243.72|3235.02|3243.62|3234.92|3243.92|3235.22|3243.3|3234.6|11
1628710640000|2021-08-11 19:37:20|3243.65|3234.95|3243.7|3235|3244.53|3235.83|3243.51|3234.81|15
1628710650000|2021-08-11 19:37:30|3243.71|3235.01|3243.75|3235.05|3244.04|3235.34|3243.34|3234.64|9
1628710660000|2021-08-11 19:37:40|3243.86|3235.16|3244.52|3235.82|3244.77|3236.07|3243.75|3235.05|19
1628710670000|2021-08-11 19:37:50|3244.51|3235.81|3244.96|3236.26|3245.31|3236.61|3244.42|3235.72|12
1628710680000|2021-08-11 19:38:00|3244.95|3236.25|3245.43|3236.73|3245.86|3237.16|3244.62|3235.92|17
1628710690000|2021-08-11 19:38:10|3245.94|3237.24|3245.85|3237.15|3246.14|3237.44|3245|3236.3|26
1628710700000|2021-08-11 19:38:20|3245.83|3237.13|3245.92|3237.22|3246.2|3237.5|3245|3236.3|25
1628710710000|2021-08-11 19:38:30|3245|3236.3|3245.89|3237.19|3245.95|3237.25|3245|3236.3|9
1628710720000|2021-08-11 19:38:40|3245.95|3237.25|3246.23|3237.53|3246.23|3237.53|3245.73|3237.03|13
1628710730000|2021-08-11 19:38:50|3246.15|3237.45|3246.94|3238.24|3247.05|3238.35|3245.96|3237.26|12
1628710740000|2021-08-11 19:39:00|3246.95|3238.25|3247.97|3239.27|3247.97|3239.27|3246.82|3238.12|15
1628710750000|2021-08-11 19:39:10|3248.01|3239.31|3247.38|3238.68|3248.1|3239.4|3247.15|3238.45|27
1628710760000|2021-08-11 19:39:20|3247.41|3238.71|3247.33|3238.63|3247.62|3238.92|3246.99|3238.29|17
1628710770000|2021-08-11 19:39:30|3247.8|3239.1|3247.76|3239.06|3248.24|3239.54|3247.17|3238.47|25
1628710780000|2021-08-11 19:39:40|3247.83|3239.13|3247.88|3239.18|3248.24|3239.54|3247.35|3238.65|32
1628710790000|2021-08-11 19:39:50|3247.87|3239.17|3247.89|3239.19|3248.31|3239.61|3247.55|3238.85|26
1628710800000|2021-08-11 19:40:00|3248.24|3239.54|3247.86|3239.16|3248.49|3239.79|3247.86|3239.16|21
1628710810000|2021-08-11 19:40:10|3247.88|3239.18|3247.89|3239.19|3248.09|3239.39|3247.72|3239.02|24
1628710820000|2021-08-11 19:40:20|3247.73|3239.03|3246.9|3238.2|3248.18|3239.48|3246.9|3238.2|19
1628710830000|2021-08-11 19:40:30|3247.24|3238.54|3248.08|3239.38|3248.15|3239.45|3246.93|3238.23|12
1628710840000|2021-08-11 19:40:40|3247.66|3238.96|3247.6|3238.9|3247.67|3238.97|3247.33|3238.63|5
1628710850000|2021-08-11 19:40:50|3247.33|3238.63|3248.69|3239.99|3248.69|3239.99|3247.33|3238.63|26
1628710860000|2021-08-11 19:41:00|3248.89|3240.19|3249.66|3240.96|3249.75|3241.05|3248.44|3239.74|27
1628710870000|2021-08-11 19:41:10|3249.69|3240.99|3249.35|3240.65|3250.04|3241.34|3249.35|3240.65|32
1628710880000|2021-08-11 19:41:20|3249.49|3240.79|3248.93|3240.23|3249.73|3241.03|3248.28|3239.58|31
1628710890000|2021-08-11 19:41:30|3249.18|3240.48|3249.4|3240.7|3249.4|3240.7|3248.35|3239.65|32
1628710900000|2021-08-11 19:41:40|3248.99|3240.29|3249.49|3240.79|3249.78|3241.08|3248.37|3239.67|32
1628710910000|2021-08-11 19:41:50|3249.89|3241.19|3249.62|3240.92|3249.92|3241.22|3249.24|3240.54|35
1628710920000|2021-08-11 19:42:00|3249.49|3240.79|3249.39|3240.69|3249.84|3241.14|3248.23|3239.53|27
1628710930000|2021-08-11 19:42:10|3249.34|3240.64|3248.85|3240.15|3249.42|3240.72|3248.76|3240.06|27
1628710940000|2021-08-11 19:42:20|3248.87|3240.17|3248.91|3240.21|3249.15|3240.45|3248.86|3240.16|16
1628710950000|2021-08-11 19:42:30|3248.88|3240.18|3248.88|3240.18|3248.88|3240.18|3248.88|3240.18|1
1628710960000|2021-08-11 19:42:40|3248.72|3240.02|3248.46|3239.76|3248.74|3240.04|3248.46|3239.76|4
1628710970000|2021-08-11 19:42:50|3248.45|3239.75|3249.29|3240.59|3249.29|3240.59|3248.31|3239.61|9
1628710980000|2021-08-11 19:43:00|3248.88|3240.18|3248.29|3239.59|3249.63|3240.93|3248.27|3239.57|31
1628710990000|2021-08-11 19:43:10|3249.25|3240.55|3249.24|3240.54|3249.48|3240.78|3248.35|3239.65|32
1628711000000|2021-08-11 19:43:20|3248.45|3239.75|3248.7|3240|3249.57|3240.87|3248.35|3239.65|31
1628711010000|2021-08-11 19:43:30|3248.5|3239.8|3248.35|3239.65|3248.96|3240.26|3248.09|3239.39|28
1628711020000|2021-08-11 19:43:40|3248.09|3239.39|3248.07|3239.37|3248.47|3239.77|3248.07|3239.37|29
1628711030000|2021-08-11 19:43:50|3248.26|3239.56|3248.33|3239.63|3248.37|3239.67|3248.09|3239.39|28
1628711040000|2021-08-11 19:44:00|3248.29|3239.59|3249.36|3240.66|3250.23|3241.53|3248.29|3239.59|31
1628711050000|2021-08-11 19:44:10|3249.53|3240.83|3248.74|3240.04|3250|3241.3|3248.69|3239.99|28
1628711060000|2021-08-11 19:44:20|3248.78|3240.08|3249.25|3240.55|3249.76|3241.06|3248.78|3240.08|26
1628711070000|2021-08-11 19:44:30|3249.2|3240.5|3249.62|3240.92|3250.52|3241.82|3248.82|3240.12|26
1628711080000|2021-08-11 19:44:40|3249.59|3240.89|3249.36|3240.66|3249.65|3240.95|3248.82|3240.12|27
1628711090000|2021-08-11 19:44:50|3249.35|3240.65|3249.47|3240.77|3249.9|3241.2|3248.82|3240.12|32
1628711100000|2021-08-11 19:45:00|3249.02|3240.32|3248.58|3239.88|3249.41|3240.71|3248.58|3239.88|18
1628711110000|2021-08-11 19:45:10|3248.81|3240.11|3247.59|3238.89|3249.08|3240.38|3247.59|3238.89|26
1628711120000|2021-08-11 19:45:20|3247.4|3238.7|3246.97|3238.27|3247.87|3239.17|3246.58|3237.88|38
1628711130000|2021-08-11 19:45:30|3247.31|3238.61|3248.34|3239.64|3248.42|3239.72|3247.06|3238.36|28
1628711140000|2021-08-11 19:45:40|3248.36|3239.66|3248.36|3239.66|3249.02|3240.32|3248.34|3239.64|25
1628711150000|2021-08-11 19:45:50|3248.34|3239.64|3248.45|3239.75|3249.04|3240.34|3248.34|3239.64|26
1628711160000|2021-08-11 19:46:00|3248.44|3239.74|3248.6|3239.9|3249.02|3240.32|3248.2|3239.5|25
1628711170000|2021-08-11 19:46:10|3248.79|3240.09|3248.48|3239.78|3248.85|3240.15|3248.48|3239.78|4
1628711180000|2021-08-11 19:46:20|3248.47|3239.77|3248.06|3239.36|3248.79|3240.09|3248.06|3239.36|27
1628711190000|2021-08-11 19:46:30|3248.11|3239.41|3248.95|3240.25|3249.4|3240.7|3248.11|3239.41|32
1628711200000|2021-08-11 19:46:40|3249.08|3240.38|3248.85|3240.15|3249.15|3240.45|3247.91|3239.21|34
1628711210000|2021-08-11 19:46:50|3248.32|3239.62|3248.4|3239.7|3248.77|3240.07|3247.74|3239.04|34
1628711220000|2021-08-11 19:47:00|3248.41|3239.71|3248.36|3239.66|3248.99|3240.29|3246.74|3238.04|34
1628711230000|2021-08-11 19:47:10|3247.8|3239.1|3248.97|3240.27|3248.97|3240.27|3247.78|3239.08|31
1628711240000|2021-08-11 19:47:20|3249.1|3240.4|3249.67|3240.97|3249.77|3241.07|3248.17|3239.47|36
1628711250000|2021-08-11 19:47:30|3249.66|3240.96|3249.33|3240.63|3250.01|3241.31|3248.95|3240.25|35
1628711260000|2021-08-11 19:47:40|3249.39|3240.69|3249.16|3240.46|3249.46|3240.76|3248.92|3240.22|26
1628711270000|2021-08-11 19:47:50|3249.38|3240.68|3249.41|3240.71|3249.43|3240.73|3249.06|3240.36|22
1628711280000|2021-08-11 19:48:00|3249.33|3240.63|3249.24|3240.54|3249.47|3240.77|3249.02|3240.32|27
1628711290000|2021-08-11 19:48:10|3249.32|3240.62|3249.07|3240.37|3249.46|3240.76|3249.07|3240.37|14
1628711300000|2021-08-11 19:48:20|3249.15|3240.45|3249.52|3240.82|3249.57|3240.87|3249.04|3240.34|13
1628711310000|2021-08-11 19:48:30|3249.62|3240.92|3249.21|3240.51|3250.07|3241.37|3248.98|3240.28|23
1628711320000|2021-08-11 19:48:40|3249.35|3240.65|3249.29|3240.59|3249.98|3241.28|3249.26|3240.56|28
1628711330000|2021-08-11 19:48:50|3249.12|3240.42|3249.72|3241.02|3250.4|3241.7|3249.12|3240.42|14
1628711340000|2021-08-11 19:49:00|3249.67|3240.97|3249.35|3240.65|3249.76|3241.06|3249.35|3240.65|18
1628711350000|2021-08-11 19:49:10|3249.26|3240.56|3249.34|3240.64|3249.75|3241.05|3249.26|3240.56|16
1628711360000|2021-08-11 19:49:20|3249.33|3240.63|3249.76|3241.06|3249.76|3241.06|3249.28|3240.58|9
1628711370000|2021-08-11 19:49:30|3249.82|3241.12|3249.64|3240.94|3249.85|3241.15|3249.34|3240.64|14
1628711380000|2021-08-11 19:49:40|3249.33|3240.63|3249.36|3240.66|3249.54|3240.84|3249.07|3240.37|22
1628711390000|2021-08-11 19:49:50|3249.33|3240.63|3249.4|3240.7|3249.76|3241.06|3249.16|3240.46|25
1628711400000|2021-08-11 19:50:00|3249.66|3240.96|3249.51|3240.81|3249.67|3240.97|3248.9|3240.2|38
1628711410000|2021-08-11 19:50:10|3249.61|3240.91|3249.99|3241.29|3250.23|3241.53|3249.26|3240.56|29
1628711420000|2021-08-11 19:50:20|3250.03|3241.33|3250.16|3241.46|3250.85|3242.15|3249.16|3240.46|37
1628711430000|2021-08-11 19:50:30|3250.79|3242.09|3250.7|3242|3251.58|3242.88|3250.14|3241.44|29
1628711440000|2021-08-11 19:50:40|3250.79|3242.09|3251.47|3242.77|3251.74|3243.04|3250.3|3241.6|30
1628711450000|2021-08-11 19:50:50|3251.12|3242.42|3252.43|3243.73|3252.6|3243.9|3250.3|3241.6|23
1628711460000|2021-08-11 19:51:00|3252.37|3243.67|3253.17|3244.47|3253.19|3244.49|3251.86|3243.16|22
1628711470000|2021-08-11 19:51:10|3253.14|3244.44|3252.38|3243.68|3253.14|3244.44|3252.38|3243.68|23
1628711480000|2021-08-11 19:51:20|3252.41|3243.71|3253.99|3245.29|3253.99|3245.29|3252.41|3243.71|20
1628711490000|2021-08-11 19:51:30|3253.97|3245.27|3254.63|3245.93|3254.83|3246.13|3253.84|3245.14|17
1628711500000|2021-08-11 19:51:40|3254.78|3246.08|3254.86|3246.16|3254.91|3246.21|3254.68|3245.98|13
1628711510000|2021-08-11 19:51:50|3254.76|3246.06|3255.03|3246.33|3255.36|3246.66|3253.87|3245.17|20
1628711520000|2021-08-11 19:52:00|3255.11|3246.41|3253.56|3244.86|3255.11|3246.41|3253|3244.3|34
1628711530000|2021-08-11 19:52:10|3252.88|3244.18|3252.77|3244.07|3253.32|3244.62|3251.64|3242.94|35
1628711540000|2021-08-11 19:52:20|3253.39|3244.69|3253.25|3244.55|3253.98|3245.28|3252.26|3243.56|36
1628711550000|2021-08-11 19:52:30|3253.26|3244.56|3253.28|3244.58|3253.57|3244.87|3252.95|3244.25|31
1628711560000|2021-08-11 19:52:40|3253.25|3244.55|3253.5|3244.8|3253.56|3244.86|3253.07|3244.37|25
1628711570000|2021-08-11 19:52:50|3253.51|3244.81|3253.28|3244.58|3253.57|3244.87|3253.09|3244.39|26
1628711580000|2021-08-11 19:53:00|3253.38|3244.68|3253.08|3244.38|3253.75|3245.05|3252.99|3244.29|23
1628711590000|2021-08-11 19:53:10|3253.15|3244.45|3253.16|3244.46|3253.39|3244.69|3253.01|3244.31|18
1628711600000|2021-08-11 19:53:20|3253.24|3244.54|3254.07|3245.37|3254.07|3245.37|3253.12|3244.42|35
1628711610000|2021-08-11 19:53:30|3254.2|3245.5|3253.51|3244.81|3254.23|3245.53|3253.27|3244.57|34
1628711620000|2021-08-11 19:53:40|3253.45|3244.75|3253.43|3244.73|3253.94|3245.24|3253.29|3244.59|33
1628711630000|2021-08-11 19:53:50|3253.44|3244.74|3253.31|3244.61|3253.74|3245.04|3253.2|3244.5|12
1628711640000|2021-08-11 19:54:00|3253.35|3244.65|3253.55|3244.85|3253.68|3244.98|3253.29|3244.59|13
1628711650000|2021-08-11 19:54:10|3253.57|3244.87|3253.74|3245.04|3253.81|3245.11|3253.39|3244.69|19
1628711660000|2021-08-11 19:54:20|3253.67|3244.97|3253.86|3245.16|3253.91|3245.21|3253.33|3244.63|20
1628711670000|2021-08-11 19:54:30|3254.1|3245.4|3253.31|3244.61|3254.32|3245.62|3253.31|3244.61|23
1628711680000|2021-08-11 19:54:40|3253.34|3244.64|3253.41|3244.71|3253.41|3244.71|3253.13|3244.43|22
1628711690000|2021-08-11 19:54:50|3253.29|3244.59|3253.22|3244.52|3253.58|3244.88|3253.1|3244.4|32
1628711700000|2021-08-11 19:55:00|3253.26|3244.56|3253.92|3245.22|3254.27|3245.57|3253.12|3244.42|32
1628711710000|2021-08-11 19:55:10|3253.9|3245.2|3254.23|3245.53|3254.34|3245.64|3253.79|3245.09|34
1628711720000|2021-08-11 19:55:20|3254.14|3245.44|3254.41|3245.71|3254.6|3245.9|3254.14|3245.44|27
1628711730000|2021-08-11 19:55:30|3254.39|3245.69|3254.51|3245.81|3254.81|3246.11|3254.39|3245.69|28
1628711740000|2021-08-11 19:55:40|3254.57|3245.87|3254.47|3245.77|3254.6|3245.9|3254.29|3245.59|28
1628711750000|2021-08-11 19:55:50|3254.29|3245.59|3254.18|3245.48|3254.47|3245.77|3254.11|3245.41|29
1628711760000|2021-08-11 19:56:00|3254.24|3245.54|3254.25|3245.55|3254.59|3245.89|3254.18|3245.48|18
1628711770000|2021-08-11 19:56:10|3254.44|3245.74|3254.84|3246.14|3255.1|3246.4|3254.44|3245.74|17
1628711780000|2021-08-11 19:56:20|3254.83|3246.13|3254.73|3246.03|3254.89|3246.19|3254.73|3246.03|13
1628711790000|2021-08-11 19:56:30|3254.85|3246.15|3255.48|3246.78|3255.48|3246.78|3254.85|3246.15|29
1628711800000|2021-08-11 19:56:40|3255.46|3246.76|3255.55|3246.85|3255.55|3246.85|3255.24|3246.54|15
1628711810000|2021-08-11 19:56:50|3255.42|3246.72|3255.73|3247.03|3256.04|3247.34|3255.34|3246.64|35
1628711820000|2021-08-11 19:57:00|3255.72|3247.02|3256.75|3248.05|3257.51|3248.81|3255.37|3246.67|30
1628711830000|2021-08-11 19:57:10|3256.88|3248.18|3256.91|3248.21|3257.5|3248.8|3256.76|3248.06|32
1628711840000|2021-08-11 19:57:20|3256.88|3248.18|3257.86|3249.16|3258.09|3249.39|3256.72|3248.02|35
1628711850000|2021-08-11 19:57:30|3257.84|3249.14|3257.81|3249.11|3258.34|3249.64|3257.53|3248.83|39
1628711860000|2021-08-11 19:57:40|3257.59|3248.89|3257.96|3249.26|3258.32|3249.62|3257.59|3248.89|38
1628711870000|2021-08-11 19:57:50|3257.9|3249.2|3258.98|3250.28|3259.85|3251.15|3257.9|3249.2|37
1628711880000|2021-08-11 19:58:00|3259.29|3250.59|3256.68|3247.98|3259.71|3251.01|3256.66|3247.96|38
1628711890000|2021-08-11 19:58:10|3256.61|3247.91|3256.18|3247.48|3257|3248.3|3255.98|3247.28|34
1628711900000|2021-08-11 19:58:20|3256.11|3247.41|3255.39|3246.69|3256.32|3247.62|3254.68|3245.98|36
1628711910000|2021-08-11 19:58:30|3255.2|3246.5|3255.96|3247.26|3256.29|3247.59|3255.17|3246.47|36
1628711920000|2021-08-11 19:58:40|3255.59|3246.89|3256.07|3247.37|3256.22|3247.52|3255.59|3246.89|32
1628711930000|2021-08-11 19:58:50|3256.19|3247.49|3255.95|3247.25|3256.45|3247.75|3255.51|3246.81|37
1628711940000|2021-08-11 19:59:00|3256.22|3247.52|3255.87|3247.17|3256.74|3248.04|3255.35|3246.65|33
1628711950000|2021-08-11 19:59:10|3255.7|3247|3256.31|3247.61|3256.34|3247.64|3255.7|3247|37
1628711960000|2021-08-11 19:59:20|3256.52|3247.82|3256.22|3247.52|3256.53|3247.83|3255.81|3247.11|34
1628711970000|2021-08-11 19:59:30|3256.15|3247.45|3256.82|3248.12|3256.99|3248.29|3255.8|3247.1|34
1628711980000|2021-08-11 19:59:40|3256.4|3247.7|3256.43|3247.73|3256.59|3247.89|3256.36|3247.66|11
1628711990000|2021-08-11 19:59:50|3256.25|3247.55|3255.19|3246.49|3256.25|3247.55|3255.1|3246.4|24
1628712000000|2021-08-11 20:00:00|3255.25|3246.55|3254.26|3245.56|3255.25|3246.55|3254.25|3245.55|23
1628712010000|2021-08-11 20:00:10|3253.99|3245.29|3254.5|3245.8|3254.59|3245.89|3253.82|3245.12|35
1628712020000|2021-08-11 20:00:20|3254.57|3245.87|3257.41|3248.71|3257.53|3248.83|3254.49|3245.79|31
1628712030000|2021-08-11 20:00:30|3257.4|3248.7|3258.26|3249.56|3258.81|3250.11|3257.4|3248.7|35
1628712040000|2021-08-11 20:00:40|3258.21|3249.51|3259.49|3250.79|3260.15|3251.45|3258.15|3249.45|32
1628712050000|2021-08-11 20:00:50|3258.09|3249.39|3259.91|3251.21|3259.91|3251.21|3257.99|3249.29|38
1628712060000|2021-08-11 20:01:00|3259.2|3250.5|3258.92|3250.22|3259.98|3251.28|3258.92|3250.22|38
1628712070000|2021-08-11 20:01:10|3259.16|3250.46|3258.25|3249.55|3259.69|3250.99|3258.03|3249.33|31
1628712080000|2021-08-11 20:01:20|3257.51|3248.81|3257.21|3248.51|3258.16|3249.46|3256.61|3247.91|29
1628712090000|2021-08-11 20:01:30|3257.25|3248.55|3257.99|3249.29|3258.21|3249.51|3256.98|3248.28|30
1628712100000|2021-08-11 20:01:40|3257.91|3249.21|3258.41|3249.71|3258.54|3249.84|3257.77|3249.07|34
1628712110000|2021-08-11 20:01:50|3258.34|3249.64|3258.38|3249.68|3258.57|3249.87|3257.36|3248.66|34
1628712120000|2021-08-11 20:02:00|3258.5|3249.8|3257.99|3249.29|3258.85|3250.15|3257.89|3249.19|33
1628712130000|2021-08-11 20:02:10|3257.96|3249.26|3258.83|3250.13|3258.83|3250.13|3257.32|3248.62|32
1628712140000|2021-08-11 20:02:20|3258.8|3250.1|3257.76|3249.06|3258.8|3250.1|3257.51|3248.81|36
1628712150000|2021-08-11 20:02:30|3257.37|3248.67|3258.26|3249.56|3259.08|3250.38|3257.37|3248.67|38
1628712160000|2021-08-11 20:02:40|3258.4|3249.7|3258.46|3249.76|3258.67|3249.97|3257.99|3249.29|23
1628712170000|2021-08-11 20:02:50|3258.34|3249.64|3258.85|3250.15|3258.86|3250.16|3258.14|3249.44|31
1628712180000|2021-08-11 20:03:00|3258.87|3250.17|3258.62|3249.92|3258.99|3250.29|3258.53|3249.83|29
1628712190000|2021-08-11 20:03:10|3258.9|3250.2|3258.62|3249.92|3259.03|3250.33|3258.39|3249.69|27
1628712200000|2021-08-11 20:03:20|3258.94|3250.24|3258.86|3250.16|3258.99|3250.29|3258.46|3249.76|29
1628712210000|2021-08-11 20:03:30|3258.92|3250.22|3259.1|3250.4|3259.28|3250.58|3258.91|3250.21|27
1628712220000|2021-08-11 20:03:40|3259.07|3250.37|3258.88|3250.18|3259.08|3250.38|3258.27|3249.57|35
1628712230000|2021-08-11 20:03:50|3259.06|3250.36|3259.21|3250.51|3259.48|3250.78|3258.79|3250.09|29
1628712240000|2021-08-11 20:04:00|3259.51|3250.81|3259.42|3250.72|3259.6|3250.9|3258.9|3250.2|39
1628712250000|2021-08-11 20:04:10|3259.03|3250.33|3258.89|3250.19|3259.52|3250.82|3258.35|3249.65|37
1628712260000|2021-08-11 20:04:20|3258.92|3250.22|3259.32|3250.62|3259.52|3250.82|3258.92|3250.22|36
1628712270000|2021-08-11 20:04:30|3259.38|3250.68|3259.37|3250.67|3259.49|3250.79|3258.71|3250.01|34
1628712280000|2021-08-11 20:04:40|3259.38|3250.68|3258.82|3250.12|3259.4|3250.7|3258.82|3250.12|20
1628712290000|2021-08-11 20:04:50|3258.72|3250.02|3259.34|3250.64|3259.34|3250.64|3258.72|3250.02|24
1628712300000|2021-08-11 20:05:00|3259.42|3250.72|3259.98|3251.28|3259.98|3251.28|3258.71|3250.01|26
1628712310000|2021-08-11 20:05:10|3260.07|3251.37|3259.68|3250.98|3260.16|3251.46|3258.5|3249.8|31
1628712320000|2021-08-11 20:05:20|3259.72|3251.02|3259.88|3251.18|3260.24|3251.54|3259.65|3250.95|24
1628712330000|2021-08-11 20:05:30|3259.85|3251.15|3260.6|3251.9|3260.6|3251.9|3259.63|3250.93|35
1628712340000|2021-08-11 20:05:40|3260.15|3251.45|3260.21|3251.51|3260.53|3251.83|3259.85|3251.15|35
1628712350000|2021-08-11 20:05:50|3260.17|3251.47|3261.13|3252.43|3261.37|3252.67|3260.01|3251.31|29
1628712360000|2021-08-11 20:06:00|3261.11|3252.41|3261.28|3252.58|3261.54|3252.84|3260.11|3251.41|35
1628712370000|2021-08-11 20:06:10|3260.91|3252.21|3260.85|3252.15|3261.41|3252.71|3259.3|3250.6|39
1628712380000|2021-08-11 20:06:20|3260.4|3251.7|3260.17|3251.47|3261.01|3252.31|3260.01|3251.31|35
1628712390000|2021-08-11 20:06:30|3260.22|3251.52|3260.35|3251.65|3260.78|3252.08|3259.83|3251.13|27
1628712400000|2021-08-11 20:06:40|3260.67|3251.97|3260.92|3252.22|3260.98|3252.28|3260.19|3251.49|35
1628712410000|2021-08-11 20:06:50|3260.74|3252.04|3260.6|3251.9|3260.97|3252.27|3260.57|3251.87|32
1628712420000|2021-08-11 20:07:00|3260.77|3252.07|3260.84|3252.14|3261.42|3252.72|3260.52|3251.82|38
1628712430000|2021-08-11 20:07:10|3260.1|3251.4|3261.25|3252.55|3261.33|3252.63|3259.54|3250.84|34
1628712440000|2021-08-11 20:07:20|3260.46|3251.76|3260.96|3252.26|3261.09|3252.39|3260.33|3251.63|39
1628712450000|2021-08-11 20:07:30|3260.92|3252.22|3260.28|3251.58|3261.12|3252.42|3259.53|3250.83|38
1628712460000|2021-08-11 20:07:40|3260.06|3251.36|3260.53|3251.83|3260.87|3252.17|3259.62|3250.92|32
1628712470000|2021-08-11 20:07:50|3260.46|3251.76|3260.45|3251.75|3260.66|3251.96|3259.94|3251.24|29
1628712480000|2021-08-11 20:08:00|3260.25|3251.55|3261.63|3252.93|3261.9|3253.2|3260.11|3251.41|35
1628712490000|2021-08-11 20:08:10|3261.45|3252.75|3262.14|3253.44|3262.47|3253.77|3261.09|3252.39|38
1628712500000|2021-08-11 20:08:20|3261.58|3252.88|3260.9|3252.2|3262.37|3253.67|3260.56|3251.86|36
1628712510000|2021-08-11 20:08:30|3261.02|3252.32|3261.3|3252.6|3262.31|3253.61|3261.02|3252.32|37
1628712520000|2021-08-11 20:08:40|3260.85|3252.15|3261.21|3252.51|3261.35|3252.65|3260.8|3252.1|37
1628712530000|2021-08-11 20:08:50|3261.11|3252.41|3261.76|3253.06|3261.96|3253.26|3260.93|3252.23|36
1628712540000|2021-08-11 20:09:00|3261.93|3253.23|3261.66|3252.96|3262.07|3253.37|3261.5|3252.8|33
1628712550000|2021-08-11 20:09:10|3261.89|3253.19|3262.09|3253.39|3262.12|3253.42|3261.72|3253.02|28
1628712560000|2021-08-11 20:09:20|3261.97|3253.27|3262.76|3254.06|3262.83|3254.13|3261.74|3253.04|38
1628712570000|2021-08-11 20:09:30|3262.43|3253.73|3262.67|3253.97|3263.05|3254.35|3262.43|3253.73|28
1628712580000|2021-08-11 20:09:40|3263.06|3254.36|3263.85|3255.15|3264.1|3255.4|3263.06|3254.36|34
1628712590000|2021-08-11 20:09:50|3263.9|3255.2|3263.95|3255.25|3263.98|3255.28|3263.54|3254.84|15
1628712600000|2021-08-11 20:10:00|3263.96|3255.26|3264.39|3255.69|3264.39|3255.69|3263.54|3254.84|16
1628712610000|2021-08-11 20:10:10|3264.75|3256.05|3264.65|3255.95|3264.75|3256.05|3263.74|3255.04|21
1628712620000|2021-08-11 20:10:20|3264.64|3255.94|3264.44|3255.74|3264.64|3255.94|3263.78|3255.08|20
1628712630000|2021-08-11 20:10:30|3264.52|3255.82|3266.35|3257.65|3266.54|3257.84|3264.02|3255.32|31
1628712640000|2021-08-11 20:10:40|3266.13|3257.43|3264.52|3255.82|3266.47|3257.77|3264.52|3255.82|36
1628712650000|2021-08-11 20:10:50|3264.6|3255.9|3265.3|3256.6|3265.33|3256.63|3263.81|3255.11|32
1628712660000|2021-08-11 20:11:00|3264.89|3256.19|3266.09|3257.39|3266.37|3257.67|3264.82|3256.12|32
1628712670000|2021-08-11 20:11:10|3265.53|3256.83|3266.45|3257.75|3266.45|3257.75|3265.17|3256.47|37
1628712680000|2021-08-11 20:11:20|3266.44|3257.74|3266.07|3257.37|3266.57|3257.87|3265.59|3256.89|29
1628712690000|2021-08-11 20:11:30|3266.08|3257.38|3265.45|3256.75|3266.38|3257.68|3265.45|3256.75|29
1628712700000|2021-08-11 20:11:40|3265.42|3256.72|3266.18|3257.48|3266.18|3257.48|3265.42|3256.72|8
1628712710000|2021-08-11 20:11:50|3265.52|3256.82|3266.59|3257.89|3267.19|3258.49|3265.52|3256.82|26
1628712720000|2021-08-11 20:12:00|3266.58|3257.88|3266.37|3257.67|3266.87|3258.17|3266|3257.3|21
1628712730000|2021-08-11 20:12:10|3266.48|3257.78|3266.63|3257.93|3266.84|3258.14|3266.16|3257.46|27
1628712740000|2021-08-11 20:12:20|3266.55|3257.85|3265.86|3257.16|3266.7|3258|3265.82|3257.12|32
1628712750000|2021-08-11 20:12:30|3265.85|3257.15|3265.96|3257.26|3266.38|3257.68|3265.78|3257.08|37
1628712760000|2021-08-11 20:12:40|3265.97|3257.27|3265.06|3256.36|3266.8|3258.1|3264.97|3256.27|41
1628712770000|2021-08-11 20:12:50|3264.87|3256.17|3264.88|3256.18|3265.49|3256.79|3263.46|3254.76|38
1628712780000|2021-08-11 20:13:00|3264.89|3256.19|3265.44|3256.74|3266.06|3257.36|3264.65|3255.95|37
1628712790000|2021-08-11 20:13:10|3265.41|3256.71|3266.16|3257.46|3266.3|3257.6|3264.68|3255.98|29
1628712800000|2021-08-11 20:13:20|3266.22|3257.52|3268.84|3260.14|3268.84|3260.14|3266.14|3257.44|28
1628712810000|2021-08-11 20:13:30|3268.86|3260.16|3268.69|3259.99|3269.25|3260.55|3268.38|3259.68|32
1628712820000|2021-08-11 20:13:40|3268.58|3259.88|3268.7|3260|3268.77|3260.07|3268.24|3259.54|24
1628712830000|2021-08-11 20:13:50|3268.5|3259.8|3264.72|3256.02|3268.5|3259.8|3264.64|3255.94|34
1628712840000|2021-08-11 20:14:00|3264.68|3255.98|3267.84|3259.14|3268.09|3259.39|3264.68|3255.98|37
1628712850000|2021-08-11 20:14:10|3267.48|3258.78|3267.58|3258.88|3268.3|3259.6|3267.28|3258.58|38
1628712860000|2021-08-11 20:14:20|3267.53|3258.83|3267.4|3258.7|3268.04|3259.34|3266.62|3257.92|33
1628712870000|2021-08-11 20:14:30|3267.29|3258.59|3266.57|3257.87|3267.29|3258.59|3266.1|3257.4|35
1628712880000|2021-08-11 20:14:40|3266.55|3257.85|3266.63|3257.93|3266.65|3257.95|3266.19|3257.49|33
1628712890000|2021-08-11 20:14:50|3266.44|3257.74|3266.22|3257.52|3266.67|3257.97|3265.85|3257.15|38
1628712900000|2021-08-11 20:15:00|3265.95|3257.25|3266.38|3257.68|3266.62|3257.92|3265.95|3257.25|36
1628712910000|2021-08-11 20:15:10|3266.33|3257.63|3266.75|3258.05|3266.75|3258.05|3266.02|3257.32|34
1628712920000|2021-08-11 20:15:20|3266.46|3257.76|3266.5|3257.8|3266.8|3258.1|3266.45|3257.75|23
1628712930000|2021-08-11 20:15:30|3266.54|3257.84|3266.24|3257.54|3266.57|3257.87|3265.96|3257.26|16
1628712940000|2021-08-11 20:15:40|3266.32|3257.62|3266.67|3257.97|3266.67|3257.97|3266.19|3257.49|16
1628712950000|2021-08-11 20:15:50|3266.69|3257.99|3266.33|3257.63|3266.92|3258.22|3266.33|3257.63|30
1628712960000|2021-08-11 20:16:00|3266.23|3257.53|3266.64|3257.94|3266.76|3258.06|3265.59|3256.89|27
1628712970000|2021-08-11 20:16:10|3266.71|3258.01|3264.17|3255.47|3266.79|3258.09|3264.17|3255.47|26
1628712980000|2021-08-11 20:16:20|3264.18|3255.48|3263.39|3254.69|3264.27|3255.57|3261.89|3253.19|38
1628712990000|2021-08-11 20:16:30|3262.85|3254.15|3262.27|3253.57|3263.46|3254.76|3261.57|3252.87|37
1628713000000|2021-08-11 20:16:40|3262.18|3253.48|3260.36|3251.66|3262.27|3253.57|3260.2|3251.5|37
1628713010000|2021-08-11 20:16:50|3260.15|3251.45|3259.79|3251.09|3260.41|3251.71|3259.57|3250.87|35
1628713020000|2021-08-11 20:17:00|3260.33|3251.63|3259.26|3250.56|3260.33|3251.63|3258.73|3250.03|36
1628713030000|2021-08-11 20:17:10|3258.96|3250.26|3260.45|3251.75|3260.91|3252.21|3258.95|3250.25|36
1628713040000|2021-08-11 20:17:20|3260.64|3251.94|3260.55|3251.85|3260.94|3252.24|3259.99|3251.29|37
1628713050000|2021-08-11 20:17:30|3260.21|3251.51|3260.34|3251.64|3260.64|3251.94|3259.4|3250.7|37
1628713060000|2021-08-11 20:17:40|3259.97|3251.27|3260.49|3251.79|3260.52|3251.82|3259.68|3250.98|37
1628713070000|2021-08-11 20:17:50|3260.21|3251.51|3260.91|3252.21|3261.41|3252.71|3260.16|3251.46|34
1628713080000|2021-08-11 20:18:00|3260.94|3252.24|3260.85|3252.15|3261.07|3252.37|3260.34|3251.64|32
1628713090000|2021-08-11 20:18:10|3260.52|3251.82|3261.63|3252.93|3261.63|3252.93|3260.29|3251.59|37
1628713100000|2021-08-11 20:18:20|3261.7|3253|3261.56|3252.86|3261.96|3253.26|3261.27|3252.57|33
1628713110000|2021-08-11 20:18:30|3261.27|3252.57|3261.49|3252.79|3261.54|3252.84|3260.8|3252.1|36
1628713120000|2021-08-11 20:18:40|3261.45|3252.75|3261.5|3252.8|3261.51|3252.81|3260.92|3252.22|34
1628713130000|2021-08-11 20:18:50|3261.59|3252.89|3261.53|3252.83|3261.92|3253.22|3261.23|3252.53|36
1628713140000|2021-08-11 20:19:00|3261.54|3252.84|3261.43|3252.73|3261.6|3252.9|3261.34|3252.64|30
1628713150000|2021-08-11 20:19:10|3261.44|3252.74|3261.18|3252.48|3261.44|3252.74|3259.63|3250.93|37
1628713160000|2021-08-11 20:19:20|3260.98|3252.28|3259.54|3250.84|3261.35|3252.65|3259.48|3250.78|32
1628713170000|2021-08-11 20:19:30|3259.52|3250.82|3259.51|3250.81|3259.65|3250.95|3259.5|3250.8|26
1628713180000|2021-08-11 20:19:40|3259.58|3250.88|3259.88|3251.18|3259.97|3251.27|3259.32|3250.62|36
1628713190000|2021-08-11 20:19:50|3259.94|3251.24|3259.32|3250.62|3260.05|3251.35|3259.32|3250.62|31
1628713200000|2021-08-11 20:20:00|3259.43|3250.73|3259.79|3251.09|3259.79|3251.09|3259.23|3250.53|35
1628713210000|2021-08-11 20:20:10|3259.78|3251.08|3259.96|3251.26|3260.01|3251.31|3259.64|3250.94|16
1628713220000|2021-08-11 20:20:20|3259.91|3251.21|3261.14|3252.44|3261.38|3252.68|3259.71|3251.01|36
1628713230000|2021-08-11 20:20:30|3260.68|3251.98|3260.65|3251.95|3261.28|3252.58|3260.34|3251.64|30
1628713240000|2021-08-11 20:20:40|3260.51|3251.81|3261.24|3252.54|3261.33|3252.63|3260.51|3251.81|28
1628713250000|2021-08-11 20:20:50|3260.51|3251.81|3261.19|3252.49|3261.25|3252.55|3260.51|3251.81|28
1628713260000|2021-08-11 20:21:00|3261.02|3252.32|3261.33|3252.63|3261.47|3252.77|3260.46|3251.76|30
1628713270000|2021-08-11 20:21:10|3260.75|3252.05|3261.12|3252.42|3261.64|3252.94|3260.75|3252.05|29
1628713280000|2021-08-11 20:21:20|3261.21|3252.51|3261.28|3252.58|3261.59|3252.89|3260.99|3252.29|33
1628713290000|2021-08-11 20:21:30|3261.17|3252.47|3261.3|3252.6|3261.84|3253.14|3261.09|3252.39|29
1628713300000|2021-08-11 20:21:40|3261.28|3252.58|3261.31|3252.61|3262.01|3253.31|3260.89|3252.19|34
1628713310000|2021-08-11 20:21:50|3261.56|3252.86|3261.29|3252.59|3261.61|3252.91|3261.25|3252.55|17
1628713320000|2021-08-11 20:22:00|3261.37|3252.67|3261.41|3252.71|3261.46|3252.76|3261.34|3252.64|11
1628713330000|2021-08-11 20:22:10|3261.34|3252.64|3261.7|3253|3261.73|3253.03|3261.34|3252.64|8
1628713340000|2021-08-11 20:22:20|3261.47|3252.77|3260.61|3251.91|3261.57|3252.87|3260.44|3251.74|20
1628713350000|2021-08-11 20:22:30|3260.63|3251.93|3260.69|3251.99|3260.87|3252.17|3260.35|3251.65|20
1628713360000|2021-08-11 20:22:40|3260.53|3251.83|3260.54|3251.84|3260.89|3252.19|3260.53|3251.83|8
1628713370000|2021-08-11 20:22:50|3260.53|3251.83|3262.2|3253.5|3262.2|3253.5|3259.87|3251.17|36
1628713380000|2021-08-11 20:23:00|3261.69|3252.99|3262.17|3253.47|3262.24|3253.54|3261.53|3252.83|30
1628713390000|2021-08-11 20:23:10|3261.75|3253.05|3261.58|3252.88|3262.4|3253.7|3261.48|3252.78|33
1628713400000|2021-08-11 20:23:20|3261.42|3252.72|3261.92|3253.22|3262.16|3253.46|3261.35|3252.65|29
1628713410000|2021-08-11 20:23:30|3261.99|3253.29|3261.98|3253.28|3262.14|3253.44|3261.44|3252.74|24
1628713420000|2021-08-11 20:23:40|3261.97|3253.27|3262.07|3253.37|3262.18|3253.48|3261.85|3253.15|21
1628713430000|2021-08-11 20:23:50|3262.05|3253.35|3262.07|3253.37|3262.16|3253.46|3261.3|3252.6|22
1628713440000|2021-08-11 20:24:00|3261.2|3252.5|3261.96|3253.26|3261.96|3253.26|3260.84|3252.14|29
1628713450000|2021-08-11 20:24:10|3261.94|3253.24|3262.07|3253.37|3262.12|3253.42|3261.94|3253.24|14
1628713460000|2021-08-11 20:24:20|3262.27|3253.57|3262.1|3253.4|3262.33|3253.63|3261.66|3252.96|26
1628713470000|2021-08-11 20:24:30|3261.97|3253.27|3262.09|3253.39|3262.19|3253.49|3261.39|3252.69|35
1628713480000|2021-08-11 20:24:40|3262.12|3253.42|3262.36|3253.66|3262.42|3253.72|3261.73|3253.03|32
1628713490000|2021-08-11 20:24:50|3262.22|3253.52|3262.08|3253.38|3262.22|3253.52|3261.93|3253.23|21
1628713500000|2021-08-11 20:25:00|3262.18|3253.48|3261.88|3253.18|3262.5|3253.8|3261.85|3253.15|32
1628713510000|2021-08-11 20:25:10|3261.85|3253.15|3262.16|3253.46|3262.81|3254.11|3261.85|3253.15|30
1628713520000|2021-08-11 20:25:20|3262.05|3253.35|3264.02|3255.32|3264.18|3255.48|3261.87|3253.17|32
1628713530000|2021-08-11 20:25:30|3263.5|3254.8|3263.29|3254.59|3263.95|3255.25|3262.72|3254.02|12
1628713540000|2021-08-11 20:25:40|3263.26|3254.56|3263.77|3255.07|3264.22|3255.52|3262.97|3254.27|11
1628713550000|2021-08-11 20:25:50|3264.08|3255.38|3264.38|3255.68|3264.47|3255.77|3263.6|3254.9|30
1628713560000|2021-08-11 20:26:00|3264.09|3255.39|3264.64|3255.94|3264.64|3255.94|3264.04|3255.34|27
1628713570000|2021-08-11 20:26:10|3264.51|3255.81|3265.56|3256.86|3265.78|3257.08|3264.51|3255.81|23
1628713580000|2021-08-11 20:26:20|3265.41|3256.71|3265.9|3257.2|3265.9|3257.2|3264.83|3256.13|21
1628713590000|2021-08-11 20:26:30|3265.74|3257.04|3266.42|3257.72|3266.42|3257.72|3265.33|3256.63|28
1628713600000|2021-08-11 20:26:40|3265.18|3256.48|3266.42|3257.72|3266.42|3257.72|3265.18|3256.48|27
1628713610000|2021-08-11 20:26:50|3265.55|3256.85|3266.42|3257.72|3266.42|3257.72|3265.49|3256.79|24
1628713620000|2021-08-11 20:27:00|3265.78|3257.08|3268.03|3259.33|3268.03|3259.33|3265.78|3257.08|29
1628713630000|2021-08-11 20:27:10|3267.1|3258.4|3267.89|3259.19|3267.89|3259.19|3266.71|3258.01|24
1628713640000|2021-08-11 20:27:20|3267.92|3259.22|3267.76|3259.06|3267.92|3259.22|3267.07|3258.37|26
1628713650000|2021-08-11 20:27:30|3267.82|3259.12|3267.93|3259.23|3268.12|3259.42|3267.03|3258.33|30
1628713660000|2021-08-11 20:27:40|3267.61|3258.91|3268.24|3259.54|3268.64|3259.94|3267.55|3258.85|32
1628713670000|2021-08-11 20:27:50|3268.32|3259.62|3268.45|3259.75|3268.68|3259.98|3267.6|3258.9|38
1628713680000|2021-08-11 20:28:00|3268.24|3259.54|3266.84|3258.14|3268.55|3259.85|3266.48|3257.78|35
1628713690000|2021-08-11 20:28:10|3266.8|3258.1|3268.02|3259.32|3268.06|3259.36|3266.33|3257.63|39
1628713700000|2021-08-11 20:28:20|3268.01|3259.31|3266.64|3257.94|3268.26|3259.56|3266.47|3257.77|37
1628713710000|2021-08-11 20:28:30|3266.47|3257.77|3268.22|3259.52|3268.44|3259.74|3266.47|3257.77|39
1628713720000|2021-08-11 20:28:40|3268.16|3259.46|3268.36|3259.66|3268.54|3259.84|3267.39|3258.69|34
1628713730000|2021-08-11 20:28:50|3268.37|3259.67|3268.03|3259.33|3268.37|3259.67|3267.48|3258.78|39
1628713740000|2021-08-11 20:29:00|3268.12|3259.42|3266.36|3257.66|3268.29|3259.59|3266.01|3257.31|38
1628713750000|2021-08-11 20:29:10|3266.15|3257.45|3265.48|3256.78|3266.15|3257.45|3265.48|3256.78|32
1628713760000|2021-08-11 20:29:20|3265.59|3256.89|3263.37|3254.67|3265.67|3256.97|3262.75|3254.05|24
1628713770000|2021-08-11 20:29:30|3262.05|3253.35|3261.88|3253.18|3263.32|3254.62|3261.59|3252.89|36
1628713780000|2021-08-11 20:29:40|3261.68|3252.98|3259.89|3251.19|3262.32|3253.62|3259.82|3251.12|34
1628713790000|2021-08-11 20:29:50|3259.83|3251.13|3260.08|3251.38|3260.29|3251.59|3259.79|3251.09|35
1628713800000|2021-08-11 20:30:00|3260.07|3251.37|3259.26|3250.56|3260.07|3251.37|3259.26|3250.56|28
1628713810000|2021-08-11 20:30:10|3259.11|3250.41|3258.92|3250.22|3259.2|3250.5|3258.38|3249.68|34
1628713820000|2021-08-11 20:30:20|3258.89|3250.19|3259.43|3250.73|3259.43|3250.73|3258.43|3249.73|37
1628713830000|2021-08-11 20:30:30|3259.48|3250.78|3260.69|3251.99|3261.77|3253.07|3259.48|3250.78|35
1628713840000|2021-08-11 20:30:40|3260.72|3252.02|3261.46|3252.76|3261.69|3252.99|3260.52|3251.82|39
1628713850000|2021-08-11 20:30:50|3261.37|3252.67|3260.82|3252.12|3261.55|3252.85|3260.65|3251.95|33
1628713860000|2021-08-11 20:31:00|3260.49|3251.79|3259.82|3251.12|3261.59|3252.89|3259.29|3250.59|36
1628713870000|2021-08-11 20:31:10|3259.87|3251.17|3259.23|3250.53|3259.95|3251.25|3259.22|3250.52|35
1628713880000|2021-08-11 20:31:20|3259.06|3250.36|3254.59|3245.89|3259.37|3250.67|3254.2|3245.5|40
1628713890000|2021-08-11 20:31:30|3254.62|3245.92|3255.34|3246.64|3255.8|3247.1|3253.82|3245.12|38
1628713900000|2021-08-11 20:31:40|3255.42|3246.72|3252.88|3244.18|3255.42|3246.72|3251.58|3242.88|34
1628713910000|2021-08-11 20:31:50|3252.86|3244.16|3253.67|3244.97|3254.08|3245.38|3252.86|3244.16|32
1628713920000|2021-08-11 20:32:00|3253.49|3244.79|3255.15|3246.45|3255.15|3246.45|3253.39|3244.69|33
1628713930000|2021-08-11 20:32:10|3255.19|3246.49|3255.76|3247.06|3256.17|3247.47|3255.19|3246.49|33
1628713940000|2021-08-11 20:32:20|3255.75|3247.05|3255.57|3246.87|3256.06|3247.36|3255.28|3246.58|32
1628713950000|2021-08-11 20:32:30|3255.56|3246.86|3256.13|3247.43|3256.24|3247.54|3255.49|3246.79|31
1628713960000|2021-08-11 20:32:40|3256.15|3247.45|3256.19|3247.49|3256.86|3248.16|3256.15|3247.45|24
1628713970000|2021-08-11 20:32:50|3256.17|3247.47|3257.16|3248.46|3257.17|3248.47|3256.03|3247.33|19
1628713980000|2021-08-11 20:33:00|3257.09|3248.39|3258.58|3249.88|3259.43|3250.73|3256.91|3248.21|39
1628713990000|2021-08-11 20:33:10|3258.57|3249.87|3260.41|3251.71|3260.41|3251.71|3258.22|3249.52|32
1628714000000|2021-08-11 20:33:20|3260.36|3251.66|3261.71|3253.01|3261.71|3253.01|3260.15|3251.45|35
1628714010000|2021-08-11 20:33:30|3261.62|3252.92|3260.22|3251.52|3261.64|3252.94|3260|3251.3|34
1628714020000|2021-08-11 20:33:40|3260.28|3251.58|3260.62|3251.92|3260.68|3251.98|3260|3251.3|33
1628714030000|2021-08-11 20:33:50|3260.51|3251.81|3260.1|3251.4|3261.2|3252.5|3259.88|3251.18|34
1628714040000|2021-08-11 20:34:00|3260.2|3251.5|3261.51|3252.81|3261.78|3253.08|3259.77|3251.07|36
1628714050000|2021-08-11 20:34:10|3261.53|3252.83|3262.28|3253.58|3262.28|3253.58|3260.8|3252.1|33
1628714060000|2021-08-11 20:34:20|3262|3253.3|3261.35|3252.65|3262.15|3253.45|3260.49|3251.79|36
1628714070000|2021-08-11 20:34:30|3261.64|3252.94|3263.43|3254.73|3263.55|3254.85|3261.16|3252.46|35
1628714080000|2021-08-11 20:34:40|3262.84|3254.14|3262.92|3254.22|3263.43|3254.73|3262.33|3253.63|21
1628714090000|2021-08-11 20:34:50|3262.91|3254.21|3263.48|3254.78|3263.51|3254.81|3262.03|3253.33|33
1628714100000|2021-08-11 20:35:00|3263.21|3254.51|3262.42|3253.72|3264.07|3255.37|3262.42|3253.72|36
1628714110000|2021-08-11 20:35:10|3262.55|3253.85|3263.68|3254.98|3263.85|3255.15|3262.35|3253.65|35
1628714120000|2021-08-11 20:35:20|3263.66|3254.96|3263.43|3254.73|3263.73|3255.03|3263.37|3254.67|13
1628714130000|2021-08-11 20:35:30|3263.42|3254.72|3263.62|3254.92|3263.73|3255.03|3263.37|3254.67|15
1628714140000|2021-08-11 20:35:40|3263.66|3254.96|3264.16|3255.46|3264.16|3255.46|3263.4|3254.7|19
1628714150000|2021-08-11 20:35:50|3263.48|3254.78|3263.41|3254.71|3264.19|3255.49|3263.37|3254.67|17
1628714160000|2021-08-11 20:36:00|3263.44|3254.74|3264.14|3255.44|3264.14|3255.44|3263.42|3254.72|27
1628714170000|2021-08-11 20:36:10|3264.13|3255.43|3263.78|3255.08|3264.2|3255.5|3263.42|3254.72|30
1628714180000|2021-08-11 20:36:20|3263.72|3255.02|3262.9|3254.2|3263.74|3255.04|3262.81|3254.11|36
1628714190000|2021-08-11 20:36:30|3262.8|3254.1|3262.72|3254.02|3262.89|3254.19|3262.38|3253.68|37
1628714200000|2021-08-11 20:36:40|3262.71|3254.01|3261.88|3253.18|3263.01|3254.31|3261.51|3252.81|36
1628714210000|2021-08-11 20:36:50|3261.74|3253.04|3260.01|3251.31|3262.14|3253.44|3259.25|3250.55|36
1628714220000|2021-08-11 20:37:00|3259.56|3250.86|3260.91|3252.21|3260.91|3252.21|3258.05|3249.35|38
1628714230000|2021-08-11 20:37:10|3260.86|3252.16|3259.77|3251.07|3261.04|3252.34|3259.76|3251.06|38
1628714240000|2021-08-11 20:37:20|3259.88|3251.18|3260.97|3252.27|3261.17|3252.47|3259.56|3250.86|32
1628714250000|2021-08-11 20:37:30|3260.99|3252.29|3260.1|3251.4|3260.99|3252.29|3259.89|3251.19|37
1628714260000|2021-08-11 20:37:40|3260.06|3251.36|3262.37|3253.67|3262.37|3253.67|3259.9|3251.2|30
1628714270000|2021-08-11 20:37:50|3261.79|3253.09|3261.55|3252.85|3262.64|3253.94|3260.61|3251.91|34
1628714280000|2021-08-11 20:38:00|3261.59|3252.89|3261.69|3252.99|3262.75|3254.05|3261.59|3252.89|38
1628714290000|2021-08-11 20:38:10|3261.74|3253.04|3261.15|3252.45|3262.14|3253.44|3261.15|3252.45|34
1628714300000|2021-08-11 20:38:20|3261.12|3252.42|3261.18|3252.48|3261.85|3253.15|3260.66|3251.96|37
1628714310000|2021-08-11 20:38:30|3261.17|3252.47|3260.82|3252.12|3261.17|3252.47|3260.01|3251.31|39
1628714320000|2021-08-11 20:38:40|3260.83|3252.13|3262.05|3253.35|3262.06|3253.36|3260.77|3252.07|36
1628714330000|2021-08-11 20:38:50|3261.77|3253.07|3262.82|3254.12|3263.16|3254.46|3261.69|3252.99|37
1628714340000|2021-08-11 20:39:00|3262.81|3254.11|3263.02|3254.32|3263.29|3254.59|3262.35|3253.65|38
1628714350000|2021-08-11 20:39:10|3263.01|3254.31|3263.03|3254.33|3263.37|3254.67|3262.3|3253.6|30
1628714360000|2021-08-11 20:39:20|3262.68|3253.98|3262.03|3253.33|3262.98|3254.28|3261.32|3252.62|38
1628714370000|2021-08-11 20:39:30|3262.09|3253.39|3261.58|3252.88|3262.09|3253.39|3261.22|3252.52|36
1628714380000|2021-08-11 20:39:40|3261.5|3252.8|3262|3253.3|3262.1|3253.4|3261.33|3252.63|35
1628714390000|2021-08-11 20:39:50|3261.99|3253.29|3261.06|3252.36|3262.71|3254.01|3261.06|3252.36|36
1628714400000|2021-08-11 20:40:00|3261.37|3252.67|3262|3253.3|3262|3253.3|3260.66|3251.96|19
1628714410000|2021-08-11 20:40:10|3261.97|3253.27|3262.4|3253.7|3262.44|3253.74|3261.66|3252.96|9
1628714420000|2021-08-11 20:40:20|3261.99|3253.29|3262.25|3253.55|3262.41|3253.71|3261.62|3252.92|14
1628714430000|2021-08-11 20:40:30|3262.26|3253.56|3262.06|3253.36|3262.4|3253.7|3261.48|3252.78|14
1628714440000|2021-08-11 20:40:40|3262.15|3253.45|3261.32|3252.62|3262.32|3253.62|3261.32|3252.62|25
1628714450000|2021-08-11 20:40:50|3260.85|3252.15|3260.68|3251.98|3260.94|3252.24|3260.28|3251.58|30
1628714460000|2021-08-11 20:41:00|3260.69|3251.99|3260.1|3251.4|3260.73|3252.03|3260.09|3251.39|33
1628714470000|2021-08-11 20:41:10|3260.32|3251.62|3257.59|3248.89|3260.48|3251.78|3257.59|3248.89|30
1628714480000|2021-08-11 20:41:20|3257.04|3248.34|3256.11|3247.41|3257.04|3248.34|3255.98|3247.28|27
1628714490000|2021-08-11 20:41:30|3256.4|3247.7|3257.12|3248.42|3257.83|3249.13|3256.24|3247.54|35
1628714500000|2021-08-11 20:41:40|3256.86|3248.16|3255.96|3247.26|3257.14|3248.44|3255.96|3247.26|36
1628714510000|2021-08-11 20:41:50|3256.1|3247.4|3256.5|3247.8|3257.15|3248.45|3256.1|3247.4|37
1628714520000|2021-08-11 20:42:00|3256.57|3247.87|3257.02|3248.32|3257.47|3248.77|3256.57|3247.87|35
1628714530000|2021-08-11 20:42:10|3257.03|3248.33|3257.32|3248.62|3257.32|3248.62|3256.98|3248.28|25
1628714540000|2021-08-11 20:42:20|3256.98|3248.28|3257.36|3248.66|3257.84|3249.14|3256.87|3248.17|25
1628714550000|2021-08-11 20:42:30|3257.42|3248.72|3258.09|3249.39|3258.09|3249.39|3256.86|3248.16|21
1628714560000|2021-08-11 20:42:40|3257.44|3248.74|3258.01|3249.31|3258.25|3249.55|3257.44|3248.74|30
1628714570000|2021-08-11 20:42:50|3258.04|3249.34|3256.93|3248.23|3258.04|3249.34|3256.69|3247.99|39
1628714580000|2021-08-11 20:43:00|3257.06|3248.36|3257.11|3248.41|3257.59|3248.89|3256.83|3248.13|36
1628714590000|2021-08-11 20:43:10|3257.06|3248.36|3258.19|3249.49|3259.09|3250.39|3256.97|3248.27|39
1628714600000|2021-08-11 20:43:20|3258.2|3249.5|3258.09|3249.39|3258.45|3249.75|3257.53|3248.83|35
1628714610000|2021-08-11 20:43:30|3258.08|3249.38|3256.48|3247.78|3258.08|3249.38|3256.24|3247.54|37
1628714620000|2021-08-11 20:43:40|3256.59|3247.89|3257.62|3248.92|3257.62|3248.92|3256.57|3247.87|35
1628714630000|2021-08-11 20:43:50|3257.69|3248.99|3256.59|3247.89|3257.71|3249.01|3256.58|3247.88|30
1628714640000|2021-08-11 20:44:00|3256.72|3248.02|3257.65|3248.95|3257.7|3249|3256.72|3248.02|31
1628714650000|2021-08-11 20:44:10|3257.66|3248.96|3257.49|3248.79|3257.68|3248.98|3257.41|3248.71|29
1628714660000|2021-08-11 20:44:20|3257.52|3248.82|3256.71|3248.01|3257.53|3248.83|3256.63|3247.93|30
1628714670000|2021-08-11 20:44:30|3256.62|3247.92|3256.69|3247.99|3257.01|3248.31|3256.39|3247.69|33
1628714680000|2021-08-11 20:44:40|3256.7|3248|3256.94|3248.24|3257.12|3248.42|3256.65|3247.95|29
1628714690000|2021-08-11 20:44:50|3256.91|3248.21|3256.89|3248.19|3257|3248.3|3256.87|3248.17|22
1628714700000|2021-08-11 20:45:00|3256.88|3248.18|3256.57|3247.87|3257.02|3248.32|3256.51|3247.81|27
1628714710000|2021-08-11 20:45:10|3256.66|3247.96|3255.93|3247.23|3256.76|3248.06|3255.93|3247.23|32
1628714720000|2021-08-11 20:45:20|3256|3247.3|3255.34|3246.64|3256.01|3247.31|3255.26|3246.56|34
1628714730000|2021-08-11 20:45:30|3255.16|3246.46|3254.6|3245.9|3255.35|3246.65|3254.37|3245.67|24
1628714740000|2021-08-11 20:45:40|3254.62|3245.92|3254.76|3246.06|3255.14|3246.44|3254.62|3245.92|32
1628714750000|2021-08-11 20:45:50|3254.65|3245.95|3252.09|3243.39|3254.65|3245.95|3251.78|3243.08|36
1628714760000|2021-08-11 20:46:00|3250.25|3241.55|3248.86|3240.16|3250.81|3242.11|3248.2|3239.5|33
1628714770000|2021-08-11 20:46:10|3248.58|3239.88|3248.36|3239.66|3249.36|3240.66|3248.13|3239.43|35
1628714780000|2021-08-11 20:46:20|3248.29|3239.59|3250.89|3242.19|3251.06|3242.36|3248.29|3239.59|36
1628714790000|2021-08-11 20:46:30|3251.03|3242.33|3249.92|3241.22|3251.06|3242.36|3249.81|3241.11|39
1628714800000|2021-08-11 20:46:40|3250.05|3241.35|3252.95|3244.25|3252.98|3244.28|3249.92|3241.22|30
1628714810000|2021-08-11 20:46:50|3252.96|3244.26|3253.19|3244.49|3253.41|3244.71|3252.81|3244.11|24
1628714820000|2021-08-11 20:47:00|3253.09|3244.39|3253.28|3244.58|3253.4|3244.7|3253.03|3244.33|19
1628714830000|2021-08-11 20:47:10|3253.27|3244.57|3253.42|3244.72|3253.84|3245.14|3253.27|3244.57|22
1628714840000|2021-08-11 20:47:20|3253.34|3244.64|3253.85|3245.15|3255.13|3246.43|3253.34|3244.64|28
1628714850000|2021-08-11 20:47:30|3253.83|3245.13|3252.26|3243.56|3253.83|3245.13|3252.26|3243.56|38
1628714860000|2021-08-11 20:47:40|3252.28|3243.58|3252.27|3243.57|3252.55|3243.85|3251.93|3243.23|30
1628714870000|2021-08-11 20:47:50|3252.3|3243.6|3252.68|3243.98|3253.1|3244.4|3252.22|3243.52|29
1628714880000|2021-08-11 20:48:00|3252.55|3243.85|3252.16|3243.46|3252.7|3244|3252.06|3243.36|24
1628714890000|2021-08-11 20:48:10|3251.89|3243.19|3249.64|3240.94|3252.44|3243.74|3249.51|3240.81|26
1628714900000|2021-08-11 20:48:20|3249.68|3240.98|3250.12|3241.42|3250.33|3241.63|3249.51|3240.81|32
1628714910000|2021-08-11 20:48:30|3250.04|3241.34|3250.02|3241.32|3250.48|3241.78|3249.89|3241.19|30
1628714920000|2021-08-11 20:48:40|3250.1|3241.4|3249.92|3241.22|3250.32|3241.62|3249.92|3241.22|17
1628714930000|2021-08-11 20:48:50|3250.05|3241.35|3251.91|3243.21|3252.18|3243.48|3249.12|3240.42|36
1628714940000|2021-08-11 20:49:00|3251.3|3242.6|3250.2|3241.5|3251.92|3243.22|3249.62|3240.92|31
1628714950000|2021-08-11 20:49:10|3250.97|3242.27|3251|3242.3|3251.27|3242.57|3250.33|3241.63|30
1628714960000|2021-08-11 20:49:20|3251.32|3242.62|3251|3242.3|3251.96|3243.26|3249.71|3241.01|37
1628714970000|2021-08-11 20:49:30|3250.96|3242.26|3251.11|3242.41|3251.17|3242.47|3250.13|3241.43|29
1628714980000|2021-08-11 20:49:40|3251.08|3242.38|3249.83|3241.13|3251.11|3242.41|3249.26|3240.56|37
1628714990000|2021-08-11 20:49:50|3249.76|3241.06|3249.72|3241.02|3249.99|3241.29|3247.98|3239.28|37
1628715000000|2021-08-11 20:50:00|3249.77|3241.07|3249.32|3240.62|3250.13|3241.43|3248.7|3240|37
1628715010000|2021-08-11 20:50:10|3249.77|3241.07|3249.53|3240.83|3250.12|3241.42|3248.14|3239.44|39
1628715020000|2021-08-11 20:50:20|3249.49|3240.79|3248.88|3240.18|3249.95|3241.25|3248.34|3239.64|36
1628715030000|2021-08-11 20:50:30|3248.94|3240.24|3248.14|3239.44|3249.36|3240.66|3247.86|3239.16|38
1628715040000|2021-08-11 20:50:40|3248.29|3239.59|3248.15|3239.45|3248.38|3239.68|3247.08|3238.38|34
1628715050000|2021-08-11 20:50:50|3248.16|3239.46|3247.93|3239.23|3248.4|3239.7|3247.24|3238.54|35
1628715060000|2021-08-11 20:51:00|3247.5|3238.8|3248.54|3239.84|3249.73|3241.03|3247.5|3238.8|34
1628715070000|2021-08-11 20:51:10|3248.53|3239.83|3247.92|3239.22|3248.58|3239.88|3247.56|3238.86|35
1628715080000|2021-08-11 20:51:20|3247.99|3239.29|3245.31|3236.61|3248.04|3239.34|3244.93|3236.23|34
1628715090000|2021-08-11 20:51:30|3245.32|3236.62|3246.09|3237.39|3246.77|3238.07|3245.31|3236.61|25
1628715100000|2021-08-11 20:51:40|3246.04|3237.34|3245.93|3237.23|3246.2|3237.5|3245.79|3237.09|31
1628715110000|2021-08-11 20:51:50|3245.94|3237.24|3245.8|3237.1|3246.17|3237.47|3245.75|3237.05|26
1628715120000|2021-08-11 20:52:00|3245.83|3237.13|3245.99|3237.29|3246.23|3237.53|3245.8|3237.1|26
1628715130000|2021-08-11 20:52:10|3245.92|3237.22|3246.28|3237.58|3246.65|3237.95|3245.92|3237.22|27
1628715140000|2021-08-11 20:52:20|3246.3|3237.6|3246.89|3238.19|3247.06|3238.36|3246.28|3237.58|30
1628715150000|2021-08-11 20:52:30|3246.95|3238.25|3246.24|3237.54|3246.95|3238.25|3246.1|3237.4|33
1628715160000|2021-08-11 20:52:40|3246.22|3237.52|3245.77|3237.07|3246.7|3238|3245.14|3236.44|35
1628715170000|2021-08-11 20:52:50|3245.7|3237|3245.88|3237.18|3246.06|3237.36|3245.32|3236.62|34
1628715180000|2021-08-11 20:53:00|3245.55|3236.85|3246|3237.3|3246.08|3237.38|3245.43|3236.73|34
1628715190000|2021-08-11 20:53:10|3245.98|3237.28|3245.78|3237.08|3245.98|3237.28|3245.17|3236.47|38
1628715200000|2021-08-11 20:53:20|3245.97|3237.27|3245.75|3237.05|3246.3|3237.6|3245.57|3236.87|19
1628715210000|2021-08-11 20:53:30|3245.64|3236.94|3245.41|3236.71|3245.65|3236.95|3245.38|3236.68|15
1628715220000|2021-08-11 20:53:40|3245.5|3236.8|3245.27|3236.57|3245.52|3236.82|3245.13|3236.43|24
1628715230000|2021-08-11 20:53:50|3245.25|3236.55|3245.17|3236.47|3245.36|3236.66|3245.13|3236.43|27
1628715240000|2021-08-11 20:54:00|3245.16|3236.46|3247|3238.3|3247|3238.3|3245.16|3236.46|18
1628715250000|2021-08-11 20:54:10|3247.43|3238.73|3248.3|3239.6|3248.3|3239.6|3246.86|3238.16|32
1628715260000|2021-08-11 20:54:20|3247.73|3239.03|3247.76|3239.06|3248.73|3240.03|3247.3|3238.6|36
1628715270000|2021-08-11 20:54:30|3247.92|3239.22|3247.96|3239.26|3248.49|3239.79|3247.01|3238.31|34
1628715280000|2021-08-11 20:54:40|3247.64|3238.94|3247.36|3238.66|3247.64|3238.94|3247.28|3238.58|7
1628715290000|2021-08-11 20:54:50|3247.35|3238.65|3247.99|3239.29|3248.15|3239.45|3247.35|3238.65|19
1628715300000|2021-08-11 20:55:00|3248.51|3239.81|3247.88|3239.18|3248.58|3239.88|3247.64|3238.94|19
1628715310000|2021-08-11 20:55:10|3247.93|3239.23|3245.98|3237.28|3248.04|3239.34|3245.76|3237.06|26
1628715320000|2021-08-11 20:55:20|3245.66|3236.96|3246.59|3237.89|3246.71|3238.01|3245.62|3236.92|29
1628715330000|2021-08-11 20:55:30|3246.6|3237.9|3246.1|3237.4|3246.66|3237.96|3246.1|3237.4|26
1628715340000|2021-08-11 20:55:40|3246.17|3237.47|3246.08|3237.38|3246.17|3237.47|3244.8|3236.1|34
1628715350000|2021-08-11 20:55:50|3246.07|3237.37|3245.55|3236.85|3246.07|3237.37|3245.17|3236.47|36
1628715360000|2021-08-11 20:56:00|3245.93|3237.23|3245.16|3236.46|3245.93|3237.23|3245|3236.3|34
1628715370000|2021-08-11 20:56:10|3245.8|3237.1|3245.05|3236.35|3245.8|3237.1|3244.46|3235.76|32
1628715380000|2021-08-11 20:56:20|3245.08|3236.38|3245.85|3237.15|3245.85|3237.15|3244.36|3235.66|33
1628715390000|2021-08-11 20:56:30|3245.84|3237.14|3245.52|3236.82|3245.84|3237.14|3244.75|3236.05|33
1628715400000|2021-08-11 20:56:40|3245.54|3236.84|3245.91|3237.21|3246.03|3237.33|3244.86|3236.16|34
1628715410000|2021-08-11 20:56:50|3245.95|3237.25|3245.56|3236.86|3246.1|3237.4|3245.08|3236.38|37
1628715420000|2021-08-11 20:57:00|3246.03|3237.33|3245.27|3236.57|3246.03|3237.33|3244.77|3236.07|33
1628715430000|2021-08-11 20:57:10|3245.26|3236.56|3245.13|3236.43|3245.36|3236.66|3244.91|3236.21|30
1628715440000|2021-08-11 20:57:20|3245.1|3236.4|3245.04|3236.34|3245.38|3236.68|3245|3236.3|30
1628715450000|2021-08-11 20:57:30|3245.19|3236.49|3244.06|3235.36|3245.38|3236.68|3243.91|3235.21|38
1628715460000|2021-08-11 20:57:40|3244.05|3235.35|3243.36|3234.66|3244.06|3235.36|3242.98|3234.28|36
1628715470000|2021-08-11 20:57:50|3243.34|3234.64|3242.23|3233.53|3243.34|3234.64|3242.14|3233.44|31
1628715480000|2021-08-11 20:58:00|3242.15|3233.45|3242.72|3234.02|3242.73|3234.03|3242.15|3233.45|32
1628715490000|2021-08-11 20:58:10|3242.68|3233.98|3241.94|3233.24|3242.74|3234.04|3241.82|3233.12|27
1628715500000|2021-08-11 20:58:20|3242.01|3233.31|3241.77|3233.07|3242.15|3233.45|3241.71|3233.01|30
1628715510000|2021-08-11 20:58:30|3241.92|3233.22|3242.54|3233.84|3242.64|3233.94|3241.92|3233.22|34
1628715520000|2021-08-11 20:58:40|3242.56|3233.86|3241.14|3232.44|3242.65|3233.95|3240.91|3232.21|29
1628715530000|2021-08-11 20:58:50|3241.12|3232.42|3240.78|3232.08|3241.12|3232.42|3240.71|3232.01|25
1628715540000|2021-08-11 20:59:00|3240.82|3232.12|3240.37|3231.67|3240.82|3232.12|3240.33|3231.63|34
1628715550000|2021-08-11 20:59:10|3240.39|3231.69|3239.9|3231.2|3240.5|3231.8|3239.9|3231.2|28
1628715560000|2021-08-11 20:59:20|3239.91|3231.21|3239.85|3231.15|3239.93|3231.23|3239.78|3231.08|24
1628715570000|2021-08-11 20:59:30|3239.95|3231.25|3240.46|3231.76|3240.58|3231.88|3239.87|3231.17|29
1628715580000|2021-08-11 20:59:40|3240.45|3231.75|3240.58|3231.88|3240.58|3231.88|3239.87|3231.17|35
1628715590000|2021-08-11 20:59:50|3240.59|3231.89|3239.81|3231.11|3240.6|3231.9|3239.67|3230.97|30
1628715600000|2021-08-11 21:00:00|3239.88|3231.18|3237.89|3229.19|3239.9|3231.2|3237.79|3229.09|36
1628715610000|2021-08-11 21:00:10|3237.8|3229.1|3237.68|3228.98|3237.81|3229.11|3237.63|3228.93|30
1628715620000|2021-08-11 21:00:20|3237.67|3228.97|3237.76|3229.06|3237.87|3229.17|3237.67|3228.97|30
1628715630000|2021-08-11 21:00:30|3237.73|3229.03|3237.75|3229.05|3237.86|3229.16|3237.71|3229.01|20
1628715640000|2021-08-11 21:00:40|3237.79|3229.09|3237.77|3229.07|3237.87|3229.17|3237.74|3229.04|25
1628715650000|2021-08-11 21:00:50|3238.25|3229.55|3236.53|3227.83|3238.73|3230.03|3236.53|3227.83|36
1628715660000|2021-08-11 21:01:00|3236.36|3227.66|3236.11|3227.41|3236.74|3228.04|3235.87|3227.17|35
1628715670000|2021-08-11 21:01:10|3236.04|3227.34|3234.35|3225.65|3236.65|3227.95|3234.24|3225.54|39
1628715680000|2021-08-11 21:01:20|3234.39|3225.69|3234.09|3225.39|3234.49|3225.79|3233.54|3224.84|35
1628715690000|2021-08-11 21:01:30|3234.12|3225.42|3237|3228.3|3237|3228.3|3234.11|3225.41|38
1628715700000|2021-08-11 21:01:40|3237.26|3228.56|3239.28|3230.58|3239.36|3230.66|3237.26|3228.56|36
1628715710000|2021-08-11 21:01:50|3239.32|3230.62|3239.15|3230.45|3239.71|3231.01|3238.79|3230.09|38
1628715720000|2021-08-11 21:02:00|3238.98|3230.28|3236.15|3227.45|3239.16|3230.46|3236.15|3227.45|39
1628715730000|2021-08-11 21:02:10|3236.16|3227.46|3234.35|3225.65|3236.16|3227.46|3234.35|3225.65|29
1628715740000|2021-08-11 21:02:20|3234.39|3225.69|3236.1|3227.4|3236.37|3227.67|3234.19|3225.49|34
1628715750000|2021-08-11 21:02:30|3236.54|3227.84|3235.89|3227.19|3236.8|3228.1|3235.69|3226.99|36
1628715760000|2021-08-11 21:02:40|3235.82|3227.12|3235.23|3226.53|3235.83|3227.13|3234.88|3226.18|38
1628715770000|2021-08-11 21:02:50|3235.09|3226.39|3235.29|3226.59|3235.47|3226.77|3235.02|3226.32|29
1628715780000|2021-08-11 21:03:00|3235.3|3226.6|3235.64|3226.94|3236.04|3227.34|3235.3|3226.6|31
1628715790000|2021-08-11 21:03:10|3235.65|3226.95|3234.17|3225.47|3235.65|3226.95|3234.06|3225.36|34
1628715800000|2021-08-11 21:03:20|3234.14|3225.44|3233.91|3225.21|3234.16|3225.46|3233.74|3225.04|31
1628715810000|2021-08-11 21:03:30|3234.04|3225.34|3233.54|3224.84|3234.22|3225.52|3233.54|3224.84|37
1628715820000|2021-08-11 21:03:40|3233.57|3224.87|3233.36|3224.66|3233.77|3225.07|3233.18|3224.48|33
1628715830000|2021-08-11 21:03:50|3233.28|3224.58|3231.94|3223.24|3233.28|3224.58|3231.84|3223.14|34
1628715840000|2021-08-11 21:04:00|3231.92|3223.22|3230.78|3222.08|3231.92|3223.22|3230.78|3222.08|39
1628715850000|2021-08-11 21:04:10|3230.74|3222.04|3228.94|3220.24|3230.74|3222.04|3228.86|3220.16|35
1628715860000|2021-08-11 21:04:20|3228.92|3220.22|3229.22|3220.52|3230.47|3221.77|3228.91|3220.21|37
1628715870000|2021-08-11 21:04:30|3229.21|3220.51|3228.92|3220.22|3229.21|3220.51|3228.19|3219.49|33
1628715880000|2021-08-11 21:04:40|3228.99|3220.29|3228.16|3219.46|3229.11|3220.41|3227.96|3219.26|39
1628715890000|2021-08-11 21:04:50|3228.18|3219.48|3227.84|3219.14|3228.29|3219.59|3227.83|3219.13|30
1628715900000|2021-08-11 21:05:00|3227.33|3218.63|3223.06|3214.36|3229.23|3220.53|3222.82|3214.12|33
1628715910000|2021-08-11 21:05:10|3222.88|3214.18|3220.22|3211.52|3222.88|3214.18|3219.78|3211.08|28
1628715920000|2021-08-11 21:05:20|3220.33|3211.63|3227.39|3218.69|3227.39|3218.69|3220.28|3211.58|25
1628715930000|2021-08-11 21:05:30|3227.43|3218.73|3225.35|3216.65|3227.47|3218.77|3223.64|3214.94|37
1628715940000|2021-08-11 21:05:40|3226.18|3217.48|3224.68|3215.98|3227.71|3219.01|3224.68|3215.98|37
1628715950000|2021-08-11 21:05:50|3224.69|3215.99|3225.25|3216.55|3226.09|3217.39|3224.46|3215.76|31
1628715960000|2021-08-11 21:06:00|3225.22|3216.52|3226.1|3217.4|3226.31|3217.61|3224.9|3216.2|31
1628715970000|2021-08-11 21:06:10|3226.31|3217.61|3225.65|3216.95|3226.51|3217.81|3225.29|3216.59|32
1628715980000|2021-08-11 21:06:20|3226.02|3217.32|3225.55|3216.85|3226.29|3217.59|3224.42|3215.72|38
1628715990000|2021-08-11 21:06:30|3224.81|3216.11|3222.97|3214.27|3225.51|3216.81|3222.84|3214.14|34
1628716000000|2021-08-11 21:06:40|3222.98|3214.28|3220.7|3212|3224.33|3215.63|3220.7|3212|34
1628716010000|2021-08-11 21:06:50|3220.74|3212.04|3220.74|3212.04|3221.15|3212.45|3220.57|3211.87|34
1628716020000|2021-08-11 21:07:00|3220.75|3212.05|3220.35|3211.65|3220.89|3212.19|3220.35|3211.65|20
1628716030000|2021-08-11 21:07:10|3220.54|3211.84|3220.02|3211.32|3220.54|3211.84|3217.93|3209.23|39
1628716040000|2021-08-11 21:07:20|3219.89|3211.19|3222.63|3213.93|3222.85|3214.15|3219.81|3211.11|35
1628716050000|2021-08-11 21:07:30|3222.99|3214.29|3224.22|3215.52|3224.22|3215.52|3222.7|3214|40
1628716060000|2021-08-11 21:07:40|3224.55|3215.85|3223.64|3214.94|3224.55|3215.85|3222.08|3213.38|38
1628716070000|2021-08-11 21:07:50|3223.85|3215.15|3229.15|3220.45|3229.27|3220.57|3223.73|3215.03|35
1628716080000|2021-08-11 21:08:00|3229.2|3220.5|3226.48|3217.78|3229.26|3220.56|3226.48|3217.78|39
1628716090000|2021-08-11 21:08:10|3226.16|3217.46|3224.1|3215.4|3227.34|3218.64|3224.1|3215.4|38
1628716100000|2021-08-11 21:08:20|3223.95|3215.25|3225.05|3216.35|3225.16|3216.46|3222.49|3213.79|34
1628716110000|2021-08-11 21:08:30|3225.4|3216.7|3229.75|3221.05|3229.75|3221.05|3225.4|3216.7|33
1628716120000|2021-08-11 21:08:40|3229.62|3220.92|3230.68|3221.98|3231.41|3222.71|3229.47|3220.77|32
1628716130000|2021-08-11 21:08:50|3230.29|3221.59|3234.65|3225.95|3234.65|3225.95|3230.29|3221.59|33
1628716140000|2021-08-11 21:09:00|3234.74|3226.04|3236.47|3227.77|3236.47|3227.77|3234.74|3226.04|30
1628716150000|2021-08-11 21:09:10|3236.48|3227.78|3236.89|3228.19|3236.89|3228.19|3236.26|3227.56|14
1628716160000|2021-08-11 21:09:20|3237.13|3228.43|3236.78|3228.08|3238.37|3229.67|3236.78|3228.08|30
1628716170000|2021-08-11 21:09:30|3236.79|3228.09|3235.35|3226.65|3237.02|3228.32|3234.44|3225.74|34
1628716180000|2021-08-11 21:09:40|3235.28|3226.58|3231.95|3223.25|3235.28|3226.58|3231.95|3223.25|33
1628716190000|2021-08-11 21:09:50|3234.33|3225.63|3231.5|3222.8|3234.33|3225.63|3231.47|3222.77|33
1628716200000|2021-08-11 21:10:00|3230.12|3221.42|3228.04|3219.34|3230.12|3221.42|3227.85|3219.15|33
1628716210000|2021-08-11 21:10:10|3228.19|3219.49|3227.73|3219.03|3228.24|3219.54|3227.67|3218.97|20
1628716220000|2021-08-11 21:10:20|3227.27|3218.57|3227.09|3218.39|3228.18|3219.48|3225.82|3217.12|37
1628716230000|2021-08-11 21:10:30|3226.96|3218.26|3226.6|3217.9|3226.96|3218.26|3224.28|3215.58|37
1628716240000|2021-08-11 21:10:40|3225.22|3216.52|3229.8|3221.1|3229.8|3221.1|3225.22|3216.52|37
1628716250000|2021-08-11 21:10:50|3229.82|3221.12|3228.65|3219.95|3230.51|3221.81|3228.65|3219.95|38
1628716260000|2021-08-11 21:11:00|3228.64|3219.94|3225.45|3216.75|3228.64|3219.94|3225.25|3216.55|40
1628716270000|2021-08-11 21:11:10|3226.15|3217.45|3226.6|3217.9|3226.6|3217.9|3225.35|3216.65|37
1628716280000|2021-08-11 21:11:20|3226.13|3217.43|3223.56|3214.86|3226.6|3217.9|3223.3|3214.6|34
1628716290000|2021-08-11 21:11:30|3224.26|3215.56|3224.27|3215.57|3225.24|3216.54|3223.66|3214.96|37
1628716300000|2021-08-11 21:11:40|3223.97|3215.27|3220.48|3211.78|3224.02|3215.32|3219.68|3210.98|37
1628716310000|2021-08-11 21:11:50|3220.62|3211.92|3222.14|3213.44|3223.25|3214.55|3220.47|3211.77|39
1628716320000|2021-08-11 21:12:00|3222.3|3213.6|3224.07|3215.37|3224.07|3215.37|3221.35|3212.65|40
1628716330000|2021-08-11 21:12:10|3223.95|3215.25|3223.26|3214.56|3224.9|3216.2|3222.63|3213.93|39
1628716340000|2021-08-11 21:12:20|3223.31|3214.61|3223.26|3214.56|3223.39|3214.69|3222.29|3213.59|34
1628716350000|2021-08-11 21:12:30|3223.11|3214.41|3222.6|3213.9|3223.28|3214.58|3221.71|3213.01|33
1628716360000|2021-08-11 21:12:40|3222.86|3214.16|3222.74|3214.04|3223.11|3214.41|3222.18|3213.48|36
1628716370000|2021-08-11 21:12:50|3222.92|3214.22|3221.87|3213.17|3223.35|3214.65|3221.87|3213.17|34
1628716380000|2021-08-11 21:13:00|3223.01|3214.31|3222.15|3213.45|3223.04|3214.34|3221.35|3212.65|36
1628716390000|2021-08-11 21:13:10|3222.27|3213.57|3223.03|3214.33|3223.93|3215.23|3221.35|3212.65|34
1628716400000|2021-08-11 21:13:20|3223.52|3214.82|3221.93|3213.23|3224|3215.3|3221.31|3212.61|36
1628716410000|2021-08-11 21:13:30|3221.75|3213.05|3220.28|3211.58|3222.49|3213.79|3220.28|3211.58|38
1628716420000|2021-08-11 21:13:40|3220.22|3211.52|3220.73|3212.03|3221.71|3213.01|3220.22|3211.52|36
1628716430000|2021-08-11 21:13:50|3220.53|3211.83|3221.22|3212.52|3221.31|3212.61|3220.36|3211.66|37
1628716440000|2021-08-11 21:14:00|3221.32|3212.62|3219.49|3210.79|3221.33|3212.63|3219.49|3210.79|32
1628716450000|2021-08-11 21:14:10|3219.95|3211.25|3219.9|3211.2|3220.07|3211.37|3219.22|3210.52|36
1628716460000|2021-08-11 21:14:20|3219.99|3211.29|3220.46|3211.76|3221.9|3213.2|3219.24|3210.54|36
1628716470000|2021-08-11 21:14:30|3221.08|3212.38|3220.59|3211.89|3222.18|3213.48|3220|3211.3|28
1628716480000|2021-08-11 21:14:40|3221.08|3212.38|3220.3|3211.6|3221.37|3212.67|3220.1|3211.4|30
1628716490000|2021-08-11 21:14:50|3220.25|3211.55|3220.56|3211.86|3221.42|3212.72|3220.1|3211.4|32
1628716500000|2021-08-11 21:15:00|3221.29|3212.59|3220.54|3211.84|3221.5|3212.8|3220.1|3211.4|35
1628716510000|2021-08-11 21:15:10|3220.33|3211.63|3219.56|3210.86|3220.33|3211.63|3219.39|3210.69|33
1628716520000|2021-08-11 21:15:20|3219.57|3210.87|3218.5|3209.8|3219.83|3211.13|3218.2|3209.5|32
1628716530000|2021-08-11 21:15:30|3218.54|3209.84|3218.05|3209.35|3219.32|3210.62|3217.76|3209.06|31
1628716540000|2021-08-11 21:15:40|3218.55|3209.85|3217.03|3208.33|3218.6|3209.9|3215.86|3207.16|35
1628716550000|2021-08-11 21:15:50|3217.11|3208.41|3205.87|3197.17|3217.11|3208.41|3205.87|3197.17|26
1628716560000|2021-08-11 21:16:00|3205.95|3197.25|3208.94|3200.24|3211.91|3203.21|3205.9|3197.2|35
1628716570000|2021-08-11 21:16:10|3209.01|3200.31|3209.99|3201.29|3210.22|3201.52|3208.63|3199.93|39
1628716580000|2021-08-11 21:16:20|3209.98|3201.28|3209.96|3201.26|3210.5|3201.8|3209.71|3201.01|36
1628716590000|2021-08-11 21:16:30|3209.76|3201.06|3209.54|3200.84|3211.34|3202.64|3209|3200.3|37
1628716600000|2021-08-11 21:16:40|3209.48|3200.78|3207.13|3198.43|3209.48|3200.78|3207.01|3198.31|35
1628716610000|2021-08-11 21:16:50|3207.14|3198.44|3205.52|3196.82|3207.16|3198.46|3205.36|3196.66|36
1628716620000|2021-08-11 21:17:00|3205.6|3196.9|3206.18|3197.48|3206.22|3197.52|3204.36|3195.66|36
1628716630000|2021-08-11 21:17:10|3206.24|3197.54|3208.98|3200.28|3208.98|3200.28|3206.21|3197.51|36
1628716640000|2021-08-11 21:17:20|3208.1|3199.4|3208.34|3199.64|3209.83|3201.13|3207.86|3199.16|36
1628716650000|2021-08-11 21:17:30|3208.38|3199.68|3210.19|3201.49|3210.25|3201.55|3208.35|3199.65|34
1628716660000|2021-08-11 21:17:40|3210.05|3201.35|3211.6|3202.9|3211.6|3202.9|3209.97|3201.27|38
1628716670000|2021-08-11 21:17:50|3211.71|3203.01|3211.45|3202.75|3211.77|3203.07|3210.66|3201.96|37
1628716680000|2021-08-11 21:18:00|3211.77|3203.07|3209.16|3200.46|3211.78|3203.08|3209.16|3200.46|34
1628716690000|2021-08-11 21:18:10|3209.11|3200.41|3210.46|3201.76|3210.46|3201.76|3208.98|3200.28|34
1628716700000|2021-08-11 21:18:20|3210.47|3201.77|3210.82|3202.12|3211.76|3203.06|3210.46|3201.76|33
1628716710000|2021-08-11 21:18:30|3211.27|3202.57|3212.47|3203.77|3212.59|3203.89|3211.21|3202.51|31
1628716720000|2021-08-11 21:18:40|3212.65|3203.95|3212.75|3204.05|3213.74|3205.04|3212.13|3203.43|33
1628716730000|2021-08-11 21:18:50|3212.81|3204.11|3212.5|3203.8|3213.18|3204.48|3212.4|3203.7|33
1628716740000|2021-08-11 21:19:00|3212.2|3203.5|3210.35|3201.65|3212.51|3203.81|3210.31|3201.61|32
1628716750000|2021-08-11 21:19:10|3210.34|3201.64|3210.4|3201.7|3210.4|3201.7|3209.85|3201.15|30
1628716760000|2021-08-11 21:19:20|3210.37|3201.67|3212.48|3203.78|3212.48|3203.78|3209.92|3201.22|28
1628716770000|2021-08-11 21:19:30|3212.4|3203.7|3212.17|3203.47|3212.54|3203.84|3212.17|3203.47|23
1628716780000|2021-08-11 21:19:40|3211.99|3203.29|3210.28|3201.58|3212.02|3203.32|3210.26|3201.56|34
1628716790000|2021-08-11 21:19:50|3210.5|3201.8|3210.71|3202.01|3210.97|3202.27|3210.47|3201.77|23
1628716800000|2021-08-11 21:20:00|3210.82|3202.12|3209.29|3200.59|3210.95|3202.25|3209.08|3200.38|34
1628716810000|2021-08-11 21:20:10|3209.88|3201.18|3212.72|3204.02|3213.1|3204.4|3209.02|3200.32|35
1628716820000|2021-08-11 21:20:20|3212.68|3203.98|3212.8|3204.1|3214.09|3205.39|3212.57|3203.87|36
1628716830000|2021-08-11 21:20:30|3213.07|3204.37|3212.47|3203.77|3213.07|3204.37|3212.07|3203.37|33
1628716840000|2021-08-11 21:20:40|3212.23|3203.53|3213.39|3204.69|3213.39|3204.69|3212.23|3203.53|30
1628716850000|2021-08-11 21:20:50|3213.75|3205.05|3215.12|3206.42|3215.29|3206.59|3213.43|3204.73|38
1628716860000|2021-08-11 21:21:00|3216.25|3207.55|3216.81|3208.11|3216.9|3208.2|3215.87|3207.17|33
1628716870000|2021-08-11 21:21:10|3216.8|3208.1|3216.75|3208.05|3217.37|3208.67|3216.66|3207.96|31
1628716880000|2021-08-11 21:21:20|3217.01|3208.31|3219.03|3210.33|3219.09|3210.39|3217.01|3208.31|24
1628716890000|2021-08-11 21:21:30|3219.06|3210.36|3220.38|3211.68|3220.38|3211.68|3219.02|3210.32|34
1628716900000|2021-08-11 21:21:40|3220.37|3211.67|3220.24|3211.54|3220.5|3211.8|3220.05|3211.35|30
1628716910000|2021-08-11 21:21:50|3220.17|3211.47|3220.38|3211.68|3220.57|3211.87|3220.05|3211.35|25
1628716920000|2021-08-11 21:22:00|3220.33|3211.63|3216.87|3208.17|3220.38|3211.68|3216.87|3208.17|33
1628716930000|2021-08-11 21:22:10|3217.18|3208.48|3217.75|3209.05|3218.31|3209.61|3216.34|3207.64|29
1628716940000|2021-08-11 21:22:20|3217.74|3209.04|3219.37|3210.67|3219.64|3210.94|3217.47|3208.77|30
1628716950000|2021-08-11 21:22:30|3219.69|3210.99|3219.44|3210.74|3219.94|3211.24|3219.22|3210.52|30
1628716960000|2021-08-11 21:22:40|3219.71|3211.01|3219.96|3211.26|3220.06|3211.36|3219.55|3210.85|28
1628716970000|2021-08-11 21:22:50|3220.01|3211.31|3219.9|3211.2|3220.11|3211.41|3219.72|3211.02|34
1628716980000|2021-08-11 21:23:00|3219.89|3211.19|3217.43|3208.73|3219.89|3211.19|3217.43|3208.73|33
1628716990000|2021-08-11 21:23:10|3217.87|3209.17|3216.89|3208.19|3217.95|3209.25|3216.89|3208.19|33
1628717000000|2021-08-11 21:23:20|3216.91|3208.21|3218.28|3209.58|3218.29|3209.59|3216.88|3208.18|39
1628717010000|2021-08-11 21:23:30|3218.35|3209.65|3216.83|3208.13|3219.48|3210.78|3216.83|3208.13|35
1628717020000|2021-08-11 21:23:40|3217.52|3208.82|3217.19|3208.49|3218.04|3209.34|3217.11|3208.41|38
1628717030000|2021-08-11 21:23:50|3217.38|3208.68|3218.41|3209.71|3218.41|3209.71|3217.38|3208.68|17
1628717040000|2021-08-11 21:24:00|3218.42|3209.72|3217.33|3208.63|3218.42|3209.72|3217.32|3208.62|24
1628717050000|2021-08-11 21:24:10|3217.36|3208.66|3217.34|3208.64|3217.4|3208.7|3217.08|3208.38|17
1628717060000|2021-08-11 21:24:20|3217.35|3208.65|3216.92|3208.22|3217.55|3208.85|3215.88|3207.18|32
1628717070000|2021-08-11 21:24:30|3217.14|3208.44|3216|3207.3|3217.44|3208.74|3215.84|3207.14|35
1628717080000|2021-08-11 21:24:40|3215.75|3207.05|3216.77|3208.07|3217.31|3208.61|3215.38|3206.68|36
1628717090000|2021-08-11 21:24:50|3216.8|3208.1|3217.01|3208.31|3217.23|3208.53|3216.8|3208.1|30
1628717100000|2021-08-11 21:25:00|3216.91|3208.21|3216.24|3207.54|3217.44|3208.74|3216.24|3207.54|32
1628717110000|2021-08-11 21:25:10|3216.36|3207.66|3215.92|3207.22|3216.94|3208.24|3215.68|3206.98|37
1628717120000|2021-08-11 21:25:20|3215.82|3207.12|3215.23|3206.53|3215.82|3207.12|3214.81|3206.11|36
1628717130000|2021-08-11 21:25:30|3215.07|3206.37|3215.5|3206.8|3215.61|3206.91|3214.95|3206.25|32
1628717140000|2021-08-11 21:25:40|3214.91|3206.21|3213.7|3205|3214.91|3206.21|3213.66|3204.96|33
1628717150000|2021-08-11 21:25:50|3213.93|3205.23|3214.47|3205.77|3214.5|3205.8|3213.7|3205|17
1628717160000|2021-08-11 21:26:00|3214.46|3205.76|3214.44|3205.74|3214.71|3206.01|3214.4|3205.7|23
1628717170000|2021-08-11 21:26:10|3214.43|3205.73|3214.68|3205.98|3214.68|3205.98|3213.84|3205.14|20
1628717180000|2021-08-11 21:26:20|3214.73|3206.03|3218.17|3209.47|3218.24|3209.54|3214.73|3206.03|27
1628717190000|2021-08-11 21:26:30|3218.02|3209.32|3217.75|3209.05|3218.29|3209.59|3217.6|3208.9|28
1628717200000|2021-08-11 21:26:40|3217.54|3208.84|3218.38|3209.68|3218.49|3209.79|3217.54|3208.84|33
1628717210000|2021-08-11 21:26:50|3218.45|3209.75|3219.53|3210.83|3219.53|3210.83|3218.27|3209.57|30
1628717220000|2021-08-11 21:27:00|3219.95|3211.25|3219.07|3210.37|3220.21|3211.51|3218.33|3209.63|38
1628717230000|2021-08-11 21:27:10|3218.95|3210.25|3219.86|3211.16|3219.98|3211.28|3218.95|3210.25|36
1628717240000|2021-08-11 21:27:20|3219.83|3211.13|3219.43|3210.73|3219.83|3211.13|3218.77|3210.07|34
1628717250000|2021-08-11 21:27:30|3219.46|3210.76|3219.55|3210.85|3220.05|3211.35|3219.33|3210.63|26
1628717260000|2021-08-11 21:27:40|3220.19|3211.49|3220.33|3211.63|3220.45|3211.75|3219.87|3211.17|35
1628717270000|2021-08-11 21:27:50|3220.38|3211.68|3220.47|3211.77|3220.87|3212.17|3220.07|3211.37|32
1628717280000|2021-08-11 21:28:00|3220.23|3211.53|3220.53|3211.83|3220.53|3211.83|3220.2|3211.5|31
1628717290000|2021-08-11 21:28:10|3220.54|3211.84|3220.67|3211.97|3220.71|3212.01|3220.46|3211.76|21
1628717300000|2021-08-11 21:28:20|3220.54|3211.84|3222.73|3214.03|3222.9|3214.2|3220.49|3211.79|34
1628717310000|2021-08-11 21:28:30|3222.18|3213.48|3222.79|3214.09|3222.97|3214.27|3222.15|3213.45|38
1628717320000|2021-08-11 21:28:40|3223.02|3214.32|3222.97|3214.27|3223.43|3214.73|3222.25|3213.55|31
1628717330000|2021-08-11 21:28:50|3223.04|3214.34|3224.38|3215.68|3224.38|3215.68|3222.97|3214.27|23
1628717340000|2021-08-11 21:29:00|3224.59|3215.89|3224.01|3215.31|3224.59|3215.89|3223.94|3215.24|26
1628717350000|2021-08-11 21:29:10|3224.04|3215.34|3224.25|3215.55|3224.51|3215.81|3223.94|3215.24|25
1628717360000|2021-08-11 21:29:20|3224.2|3215.5|3223.62|3214.92|3224.2|3215.5|3223.42|3214.72|37
1628717370000|2021-08-11 21:29:30|3223.61|3214.91|3223.72|3215.02|3224.3|3215.6|3223.45|3214.75|29
1628717380000|2021-08-11 21:29:40|3223.69|3214.99|3223.72|3215.02|3224.05|3215.35|3223.58|3214.88|31
1628717390000|2021-08-11 21:29:50|3224.05|3215.35|3223.94|3215.24|3224.26|3215.56|3223.64|3214.94|33
1628717400000|2021-08-11 21:30:00|3224.26|3215.56|3224.22|3215.52|3224.46|3215.76|3223.93|3215.23|29
1628717410000|2021-08-11 21:30:10|3224.45|3215.75|3224.51|3215.81|3224.63|3215.93|3224.11|3215.41|34
1628717420000|2021-08-11 21:30:20|3224.53|3215.83|3223.01|3214.31|3224.53|3215.83|3223.01|3214.31|38
1628717430000|2021-08-11 21:30:30|3223.54|3214.84|3220.72|3212.02|3223.65|3214.95|3220.37|3211.67|35
1628717440000|2021-08-11 21:30:40|3220.8|3212.1|3220.43|3211.73|3221|3212.3|3219.94|3211.24|33
1628717450000|2021-08-11 21:30:50|3220.15|3211.45|3219.04|3210.34|3220.71|3212.01|3219.04|3210.34|33
1628717460000|2021-08-11 21:31:00|3219.26|3210.56|3219.44|3210.74|3220.05|3211.35|3219.18|3210.48|36
1628717470000|2021-08-11 21:31:10|3219.43|3210.73|3220.58|3211.88|3220.97|3212.27|3219.4|3210.7|36
1628717480000|2021-08-11 21:31:20|3220.95|3212.25|3221.41|3212.71|3221.5|3212.8|3220.4|3211.7|34
1628717490000|2021-08-11 21:31:30|3221.59|3212.89|3221.57|3212.87|3221.96|3213.26|3220.72|3212.02|32
1628717500000|2021-08-11 21:31:40|3221.05|3212.35|3221.95|3213.25|3222.35|3213.65|3221.05|3212.35|38
1628717510000|2021-08-11 21:31:50|3221.97|3213.27|3225.26|3216.56|3225.26|3216.56|3221.97|3213.27|38
1628717520000|2021-08-11 21:32:00|3225.09|3216.39|3227.15|3218.45|3227.15|3218.45|3225.09|3216.39|37
1628717530000|2021-08-11 21:32:10|3227|3218.3|3227.87|3219.17|3227.89|3219.19|3227|3218.3|36
1628717540000|2021-08-11 21:32:20|3227.9|3219.2|3227.96|3219.26|3228.19|3219.49|3227.88|3219.18|34
1628717550000|2021-08-11 21:32:30|3227.75|3219.05|3228.41|3219.71|3228.59|3219.89|3227.75|3219.05|37
1628717560000|2021-08-11 21:32:40|3228.33|3219.63|3227.52|3218.82|3228.61|3219.91|3227.26|3218.56|32
1628717570000|2021-08-11 21:32:50|3227.58|3218.88|3226.39|3217.69|3227.59|3218.89|3226.3|3217.6|34
1628717580000|2021-08-11 21:33:00|3226.47|3217.77|3224.73|3216.03|3226.47|3217.77|3224.67|3215.97|34
1628717590000|2021-08-11 21:33:10|3224.68|3215.98|3224.79|3216.09|3225.11|3216.41|3224.67|3215.97|32
1628717600000|2021-08-11 21:33:20|3224.82|3216.12|3225.28|3216.58|3225.82|3217.12|3224.71|3216.01|30
1628717610000|2021-08-11 21:33:30|3225.53|3216.83|3226.07|3217.37|3226.07|3217.37|3225.48|3216.78|18
1628717620000|2021-08-11 21:33:40|3226.08|3217.38|3225.85|3217.15|3226.08|3217.38|3225.33|3216.63|25
1628717630000|2021-08-11 21:33:50|3226.43|3217.73|3226.98|3218.28|3226.98|3218.28|3226.27|3217.57|32
1628717640000|2021-08-11 21:34:00|3227.01|3218.31|3226.86|3218.16|3227.07|3218.37|3226.54|3217.84|22
1628717650000|2021-08-11 21:34:10|3226.85|3218.15|3227.65|3218.95|3227.65|3218.95|3226.58|3217.88|16
1628717660000|2021-08-11 21:34:20|3227.89|3219.19|3229.64|3220.94|3229.64|3220.94|3227.65|3218.95|34
1628717670000|2021-08-11 21:34:30|3229.6|3220.9|3230.74|3222.04|3230.74|3222.04|3228.78|3220.08|28
1628717680000|2021-08-11 21:34:40|3230.09|3221.39|3230.86|3222.16|3231.03|3222.33|3230.09|3221.39|33
1628717690000|2021-08-11 21:34:50|3230.6|3221.9|3231.37|3222.67|3231.73|3223.03|3230.07|3221.37|34
1628717700000|2021-08-11 21:35:00|3231.56|3222.86|3231.6|3222.9|3232.1|3223.4|3231.2|3222.5|34
1628717710000|2021-08-11 21:35:10|3231.67|3222.97|3231.27|3222.57|3231.96|3223.26|3231.25|3222.55|37
1628717720000|2021-08-11 21:35:20|3231.09|3222.39|3231.62|3222.92|3231.81|3223.11|3230.76|3222.06|30
1628717730000|2021-08-11 21:35:30|3231.77|3223.07|3230.58|3221.88|3231.77|3223.07|3230.34|3221.64|30
1628717740000|2021-08-11 21:35:40|3230.87|3222.17|3230.58|3221.88|3231.3|3222.6|3230.18|3221.48|31
1628717750000|2021-08-11 21:35:50|3230.9|3222.2|3230.57|3221.87|3231.34|3222.64|3230.18|3221.48|29
1628717760000|2021-08-11 21:36:00|3231.44|3222.74|3230.58|3221.88|3231.46|3222.76|3230.32|3221.62|29
1628717770000|2021-08-11 21:36:10|3230.59|3221.89|3230.61|3221.91|3231.03|3222.33|3229.99|3221.29|24
1628717780000|2021-08-11 21:36:20|3230.38|3221.68|3229.99|3221.29|3231.22|3222.52|3229.99|3221.29|28
1628717790000|2021-08-11 21:36:30|3230.4|3221.7|3230.53|3221.83|3231.2|3222.5|3230.29|3221.59|25
1628717800000|2021-08-11 21:36:40|3230.55|3221.85|3231.22|3222.52|3231.22|3222.52|3230.4|3221.7|22
1628717830000|2021-08-11 21:37:10|3230.91|3222.21|3231.59|3222.89|3231.59|3222.89|3230.91|3222.21|6
1628717840000|2021-08-11 21:37:20|3231.58|3222.88|3231.66|3222.96|3231.66|3222.96|3231.58|3222.88|19
1628717850000|2021-08-11 21:37:30|3231.65|3222.95|3231.81|3223.11|3231.81|3223.11|3231.59|3222.89|13
1628717860000|2021-08-11 21:37:40|3231.72|3223.02|3231.44|3222.74|3231.73|3223.03|3231.38|3222.68|15
1628717870000|2021-08-11 21:37:50|3231.6|3222.9|3232.04|3223.34|3233.03|3224.33|3231.44|3222.74|25
1628717880000|2021-08-11 21:38:00|3231.87|3223.17|3233.14|3224.44|3233.45|3224.75|3231.76|3223.06|34
1628717890000|2021-08-11 21:38:10|3232.92|3224.22|3233.42|3224.72|3233.42|3224.72|3232.31|3223.61|30
1628717900000|2021-08-11 21:38:20|3233.41|3224.71|3232.43|3223.73|3233.49|3224.79|3232.43|3223.73|18
1628717910000|2021-08-11 21:38:30|3232.44|3223.74|3232.4|3223.7|3232.68|3223.98|3232.4|3223.7|10
1628717920000|2021-08-11 21:38:40|3232.41|3223.71|3232.92|3224.22|3232.92|3224.22|3232.4|3223.7|13
1628717930000|2021-08-11 21:38:50|3232.94|3224.24|3234.07|3225.37|3234.07|3225.37|3232.94|3224.24|16
1628717940000|2021-08-11 21:39:00|3234.19|3225.49|3234.19|3225.49|3234.19|3225.49|3234.19|3225.49|1
1628717950000|2021-08-11 21:39:10|3234.2|3225.5|3234.2|3225.5|3234.2|3225.5|3234.2|3225.5|1
1628717960000|2021-08-11 21:39:20|3234.17|3225.47|3234.2|3225.5|3234.2|3225.5|3234.17|3225.47|4
1628717980000|2021-08-11 21:39:40|3233.97|3225.27|3233.9|3225.2|3233.98|3225.28|3233.5|3224.8|11
1628717990000|2021-08-11 21:39:50|3233.96|3225.26|3234.08|3225.38|3234.08|3225.38|3233.96|3225.26|5
1628718000000|2021-08-11 21:40:00|3234.13|3225.43|3234.62|3225.92|3234.62|3225.92|3234.06|3225.36|7
1628718010000|2021-08-11 21:40:10|3234.64|3225.94|3237.14|3228.44|3237.14|3228.44|3234.64|3225.94|26
1628718020000|2021-08-11 21:40:20|3236.92|3228.22|3239.4|3230.7|3239.67|3230.97|3236.89|3228.19|28
1628718030000|2021-08-11 21:40:30|3238.94|3230.24|3240.34|3231.64|3241.1|3232.4|3238.94|3230.24|36
1628718040000|2021-08-11 21:40:40|3240.35|3231.65|3240.23|3231.53|3241.33|3232.63|3239.94|3231.24|29
1628718050000|2021-08-11 21:40:50|3240.15|3231.45|3238.58|3229.88|3240.83|3232.13|3238.53|3229.83|33
1628718060000|2021-08-11 21:41:00|3238.71|3230.01|3238.73|3230.03|3238.97|3230.27|3238.65|3229.95|34
1628718070000|2021-08-11 21:41:10|3238.83|3230.13|3236.25|3227.55|3238.83|3230.13|3236.25|3227.55|36
1628718080000|2021-08-11 21:41:20|3236.44|3227.74|3236.34|3227.64|3236.44|3227.74|3236.25|3227.55|15
1628718090000|2021-08-11 21:41:30|3236.35|3227.65|3236.34|3227.64|3236.43|3227.73|3236.22|3227.52|7
1628718100000|2021-08-11 21:41:40|3236.31|3227.61|3235.78|3227.08|3236.41|3227.71|3235.62|3226.92|25
1628718110000|2021-08-11 21:41:50|3235.77|3227.07|3235.77|3227.07|3235.78|3227.08|3235.4|3226.7|20
1628718120000|2021-08-11 21:42:00|3235.78|3227.08|3235.65|3226.95|3235.78|3227.08|3235.4|3226.7|21
1628718130000|2021-08-11 21:42:10|3235.58|3226.88|3235.05|3226.35|3235.65|3226.95|3234.78|3226.08|20
1628718140000|2021-08-11 21:42:20|3235.06|3226.36|3234.71|3226.01|3235.07|3226.37|3234.21|3225.51|25
1628718150000|2021-08-11 21:42:30|3234.7|3226|3234.36|3225.66|3234.76|3226.06|3234.29|3225.59|15
1628718160000|2021-08-11 21:42:40|3234.43|3225.73|3234.15|3225.45|3234.71|3226.01|3233.94|3225.24|29
1628718170000|2021-08-11 21:42:50|3234.4|3225.7|3234.11|3225.41|3234.48|3225.78|3233.84|3225.14|28
1628718180000|2021-08-11 21:43:00|3234.18|3225.48|3234.29|3225.59|3234.48|3225.78|3234.14|3225.44|31
1628718190000|2021-08-11 21:43:10|3234.17|3225.47|3233.94|3225.24|3234.37|3225.67|3233.62|3224.92|23
1628718200000|2021-08-11 21:43:20|3233.97|3225.27|3233.71|3225.01|3234.34|3225.64|3233.41|3224.71|31
1628718210000|2021-08-11 21:43:30|3233.51|3224.81|3233.26|3224.56|3234.43|3225.73|3232.66|3223.96|23
1628718220000|2021-08-11 21:43:40|3233.28|3224.58|3233.87|3225.17|3233.87|3225.17|3232.23|3223.53|29
1628718230000|2021-08-11 21:43:50|3234.04|3225.34|3232.29|3223.59|3234.04|3225.34|3232.29|3223.59|30
1628718240000|2021-08-11 21:44:00|3232.01|3223.31|3230.21|3221.51|3232.31|3223.61|3230.09|3221.39|32
1628718250000|2021-08-11 21:44:10|3230.32|3221.62|3232.82|3224.12|3232.95|3224.25|3230.32|3221.62|36
1628718260000|2021-08-11 21:44:20|3232.84|3224.14|3232.94|3224.24|3233.41|3224.71|3232.62|3223.92|35
1628718270000|2021-08-11 21:44:30|3232.36|3223.66|3232.35|3223.65|3233.15|3224.45|3232.22|3223.52|37
1628718280000|2021-08-11 21:44:40|3232.85|3224.15|3232.89|3224.19|3233.04|3224.34|3232.73|3224.03|33
1628718290000|2021-08-11 21:44:50|3232.88|3224.18|3231.82|3223.12|3232.89|3224.19|3231.78|3223.08|19
1628718300000|2021-08-11 21:45:00|3231.85|3223.15|3231.86|3223.16|3232.54|3223.84|3231.71|3223.01|25
1628718310000|2021-08-11 21:45:10|3231.96|3223.26|3234.78|3226.08|3234.78|3226.08|3231.74|3223.04|30
1628718320000|2021-08-11 21:45:20|3234.87|3226.17|3235.71|3227.01|3235.76|3227.06|3234.87|3226.17|26
1628718330000|2021-08-11 21:45:30|3235.67|3226.97|3235.66|3226.96|3236.1|3227.4|3235.64|3226.94|21
1628718340000|2021-08-11 21:45:40|3235.64|3226.94|3236.94|3228.24|3237.23|3228.53|3235.55|3226.85|15
1628718350000|2021-08-11 21:45:50|3236.27|3227.57|3237.9|3229.2|3237.92|3229.22|3236.23|3227.53|28
1628718360000|2021-08-11 21:46:00|3237.56|3228.86|3237.97|3229.27|3238.55|3229.85|3236.9|3228.2|27
1628718370000|2021-08-11 21:46:10|3238.03|3229.33|3238.05|3229.35|3238.17|3229.47|3237.8|3229.1|16
1628718380000|2021-08-11 21:46:20|3238.01|3229.31|3239.23|3230.53|3239.34|3230.64|3237.96|3229.26|23
1628718390000|2021-08-11 21:46:30|3239.25|3230.55|3238.91|3230.21|3239.26|3230.56|3238.62|3229.92|25
1628718400000|2021-08-11 21:46:40|3238.66|3229.96|3236.65|3227.95|3238.78|3230.08|3236.64|3227.94|32
1628718410000|2021-08-11 21:46:50|3236.33|3227.63|3235.97|3227.27|3236.33|3227.63|3234.74|3226.04|31
1628718420000|2021-08-11 21:47:00|3235.7|3227|3237.01|3228.31|3237.59|3228.89|3235.7|3227|35
1628718430000|2021-08-11 21:47:10|3237.19|3228.49|3236.13|3227.43|3237.61|3228.91|3235.38|3226.68|37
1628718440000|2021-08-11 21:47:20|3236.1|3227.4|3236.97|3228.27|3236.99|3228.29|3235.71|3227.01|34
1628718450000|2021-08-11 21:47:30|3236.03|3227.33|3236.11|3227.41|3237.09|3228.39|3235.67|3226.97|31
1628718460000|2021-08-11 21:47:40|3235.45|3226.75|3236.29|3227.59|3236.62|3227.92|3235.45|3226.75|34
1628718470000|2021-08-11 21:47:50|3236.69|3227.99|3236.29|3227.59|3236.69|3227.99|3235.59|3226.89|31
1628718480000|2021-08-11 21:48:00|3235.88|3227.18|3236.49|3227.79|3236.69|3227.99|3235.84|3227.14|34
1628718490000|2021-08-11 21:48:10|3236.11|3227.41|3234|3225.3|3236.5|3227.8|3233.36|3224.66|37
1628718500000|2021-08-11 21:48:20|3233.65|3224.95|3234.58|3225.88|3234.91|3226.21|3232.91|3224.21|29
1628718510000|2021-08-11 21:48:30|3233.75|3225.05|3236.46|3227.76|3236.47|3227.77|3233.72|3225.02|33
1628718520000|2021-08-11 21:48:40|3236.53|3227.83|3236.74|3228.04|3236.74|3228.04|3235.78|3227.08|32
1628718530000|2021-08-11 21:48:50|3236.13|3227.43|3236.42|3227.72|3237.53|3228.83|3236.13|3227.43|34
1628718540000|2021-08-11 21:49:00|3236.41|3227.71|3236.13|3227.43|3237.28|3228.58|3236.11|3227.41|32
1628718550000|2021-08-11 21:49:10|3236.12|3227.42|3236.03|3227.33|3236.75|3228.05|3235.84|3227.14|31
1628718560000|2021-08-11 21:49:20|3236.13|3227.43|3238.84|3230.14|3239.03|3230.33|3236.13|3227.43|35
1628718570000|2021-08-11 21:49:30|3238.83|3230.13|3238.06|3229.36|3238.83|3230.13|3237.33|3228.63|38
1628718580000|2021-08-11 21:49:40|3237.4|3228.7|3237.03|3228.33|3238.04|3229.34|3236.54|3227.84|35
1628718590000|2021-08-11 21:49:50|3237.02|3228.32|3237.23|3228.53|3237.3|3228.6|3235.72|3227.02|34
1628718600000|2021-08-11 21:50:00|3236.87|3228.17|3236.46|3227.76|3237.17|3228.47|3235.79|3227.09|31
1628718610000|2021-08-11 21:50:10|3235.5|3226.8|3234.51|3225.81|3236.79|3228.09|3234.3|3225.6|35
1628718620000|2021-08-11 21:50:20|3234.4|3225.7|3234.62|3225.92|3234.74|3226.04|3234.38|3225.68|35
1628718630000|2021-08-11 21:50:30|3234.95|3226.25|3235.26|3226.56|3236.8|3228.1|3234.95|3226.25|31
1628718640000|2021-08-11 21:50:40|3235.12|3226.42|3234.67|3225.97|3235.48|3226.78|3234.61|3225.91|38
1628718650000|2021-08-11 21:50:50|3234.66|3225.96|3233.97|3225.27|3234.68|3225.98|3233.72|3225.02|28
1628718660000|2021-08-11 21:51:00|3234.04|3225.34|3234.06|3225.36|3235|3226.3|3233.9|3225.2|31
1628718670000|2021-08-11 21:51:10|3234.02|3225.32|3234.28|3225.58|3235.37|3226.67|3233.63|3224.93|28
1628718680000|2021-08-11 21:51:20|3234.27|3225.57|3234.49|3225.79|3234.96|3226.26|3233.33|3224.63|37
1628718690000|2021-08-11 21:51:30|3234.08|3225.38|3233.67|3224.97|3234.77|3226.07|3233.09|3224.39|31
1628718700000|2021-08-11 21:51:40|3233.24|3224.54|3234.9|3226.2|3234.9|3226.2|3233.24|3224.54|37
1628718710000|2021-08-11 21:51:50|3235.08|3226.38|3234.6|3225.9|3235.38|3226.68|3234.48|3225.78|32
1628718720000|2021-08-11 21:52:00|3234.67|3225.97|3233.57|3224.87|3235.19|3226.49|3233.47|3224.77|21
1628718730000|2021-08-11 21:52:10|3233.56|3224.86|3234.24|3225.54|3234.24|3225.54|3233.34|3224.64|15
1628718740000|2021-08-11 21:52:20|3234.35|3225.65|3233.82|3225.12|3234.38|3225.68|3232.99|3224.29|18
1628718750000|2021-08-11 21:52:30|3233.9|3225.2|3232.66|3223.96|3234.45|3225.75|3232.66|3223.96|23
1628718760000|2021-08-11 21:52:40|3232.65|3223.95|3232.51|3223.81|3232.67|3223.97|3231.8|3223.1|35
1628718770000|2021-08-11 21:52:50|3232.45|3223.75|3231.98|3223.28|3232.45|3223.75|3231.9|3223.2|26
1628718780000|2021-08-11 21:53:00|3232.06|3223.36|3230.22|3221.52|3232.06|3223.36|3229.97|3221.27|37
1628718790000|2021-08-11 21:53:10|3230.49|3221.79|3229.77|3221.07|3231.29|3222.59|3229.77|3221.07|37
1628718800000|2021-08-11 21:53:20|3229.79|3221.09|3227.7|3219|3230.22|3221.52|3227.58|3218.88|37
1628718810000|2021-08-11 21:53:30|3227.69|3218.99|3229.94|3221.24|3229.94|3221.24|3226.75|3218.05|37
1628718820000|2021-08-11 21:53:40|3229.97|3221.27|3232.89|3224.19|3232.89|3224.19|3229.82|3221.12|38
1628718830000|2021-08-11 21:53:50|3233.75|3225.05|3237.98|3229.28|3238.15|3229.45|3233.75|3225.05|37
1628718840000|2021-08-11 21:54:00|3236.56|3227.86|3236.5|3227.8|3237.42|3228.72|3235.79|3227.09|37
1628718850000|2021-08-11 21:54:10|3236.45|3227.75|3236.53|3227.83|3236.7|3228|3235.26|3226.56|37
1628718860000|2021-08-11 21:54:20|3236.31|3227.61|3236.04|3227.34|3236.79|3228.09|3235.94|3227.24|33
1628718870000|2021-08-11 21:54:30|3235.86|3227.16|3237.19|3228.49|3237.19|3228.49|3235.6|3226.9|36
1628718880000|2021-08-11 21:54:40|3236.54|3227.84|3236.92|3228.22|3237.74|3229.04|3236.54|3227.84|34
1628718890000|2021-08-11 21:54:50|3237.03|3228.33|3239.79|3231.09|3239.79|3231.09|3236.81|3228.11|36
1628718900000|2021-08-11 21:55:00|3239.39|3230.69|3240.23|3231.53|3241.1|3232.4|3238.56|3229.86|39
1628718910000|2021-08-11 21:55:10|3240.21|3231.51|3243.3|3234.6|3243.57|3234.87|3239.81|3231.11|38
1628718920000|2021-08-11 21:55:20|3243.35|3234.65|3245.21|3236.51|3245.41|3236.71|3243.14|3234.44|35
1628718930000|2021-08-11 21:55:30|3244.9|3236.2|3243.95|3235.25|3245.27|3236.57|3243.95|3235.25|28
1628718940000|2021-08-11 21:55:40|3243.92|3235.22|3243.12|3234.42|3243.92|3235.22|3241.91|3233.21|36
1628718950000|2021-08-11 21:55:50|3243.5|3234.8|3244.83|3236.13|3245.8|3237.1|3243.5|3234.8|31
1628718960000|2021-08-11 21:56:00|3244.82|3236.12|3244.19|3235.49|3244.82|3236.12|3242.46|3233.76|33
1628718970000|2021-08-11 21:56:10|3244.23|3235.53|3243.32|3234.62|3244.23|3235.53|3242.84|3234.14|29
1628718980000|2021-08-11 21:56:20|3243.25|3234.55|3243.34|3234.64|3243.34|3234.64|3242.89|3234.19|18
1628718990000|2021-08-11 21:56:30|3243.75|3235.05|3242.84|3234.14|3243.85|3235.15|3242.78|3234.08|32
1628719000000|2021-08-11 21:56:40|3242.85|3234.15|3241.22|3232.52|3242.85|3234.15|3241|3232.3|38
1628719010000|2021-08-11 21:56:50|3241.26|3232.56|3242.16|3233.46|3242.16|3233.46|3240.58|3231.88|32
1628719020000|2021-08-11 21:57:00|3242.33|3233.63|3241.3|3232.6|3242.98|3234.28|3240.51|3231.81|39
1628719030000|2021-08-11 21:57:10|3241.34|3232.64|3240.66|3231.96|3242.91|3234.21|3240.66|3231.96|38
1628719040000|2021-08-11 21:57:20|3240.8|3232.1|3240.45|3231.75|3241.77|3233.07|3240.12|3231.42|37
1628719050000|2021-08-11 21:57:30|3240.5|3231.8|3240.85|3232.15|3241.14|3232.44|3240.16|3231.46|37
1628719060000|2021-08-11 21:57:40|3240.51|3231.81|3240.43|3231.73|3240.86|3232.16|3240.17|3231.47|29
1628719070000|2021-08-11 21:57:50|3240.4|3231.7|3240.2|3231.5|3240.4|3231.7|3239.67|3230.97|37
1628719080000|2021-08-11 21:58:00|3240|3231.3|3238.7|3230|3240.2|3231.5|3238.66|3229.96|27
1628719090000|2021-08-11 21:58:10|3238.2|3229.5|3240.38|3231.68|3240.38|3231.68|3237.63|3228.93|37
1628719100000|2021-08-11 21:58:20|3240.52|3231.82|3240.94|3232.24|3241.54|3232.84|3240.52|3231.82|35
1628719110000|2021-08-11 21:58:30|3240.93|3232.23|3241.26|3232.56|3241.47|3232.77|3239.9|3231.2|32
1628719120000|2021-08-11 21:58:40|3241.27|3232.57|3241.27|3232.57|3242.98|3234.28|3240.42|3231.72|37
1628719130000|2021-08-11 21:58:50|3240.98|3232.28|3241.4|3232.7|3241.43|3232.73|3240.59|3231.89|37
1628719140000|2021-08-11 21:59:00|3241.07|3232.37|3239.41|3230.71|3241.07|3232.37|3238.63|3229.93|39
1628719150000|2021-08-11 21:59:10|3239.43|3230.73|3238.61|3229.91|3240.09|3231.39|3238.51|3229.81|35
1628719160000|2021-08-11 21:59:20|3238.49|3229.79|3239.56|3230.86|3239.74|3231.04|3238.34|3229.64|27
1628719170000|2021-08-11 21:59:30|3239.66|3230.96|3237.89|3229.19|3240.14|3231.44|3237.76|3229.06|33
1628719180000|2021-08-11 21:59:40|3237.82|3229.12|3239.4|3230.7|3239.77|3231.07|3237.25|3228.55|36
1628719190000|2021-08-11 21:59:50|3239.57|3230.87|3239.12|3230.42|3239.57|3230.87|3238.21|3229.51|30
1628719200000|2021-08-11 22:00:00|3239.08|3230.38|3237.1|3228.4|3239.44|3230.74|3237.04|3228.34|31
1628719210000|2021-08-11 22:00:10|3237.29|3228.59|3236.86|3228.16|3237.37|3228.67|3236.68|3227.98|25
1628719220000|2021-08-11 22:00:20|3236.61|3227.91|3235.33|3226.63|3237.12|3228.42|3234.88|3226.18|38
1628719230000|2021-08-11 22:00:30|3235.77|3227.07|3235.34|3226.64|3235.83|3227.13|3234.41|3225.71|32
1628719240000|2021-08-11 22:00:40|3234.54|3225.84|3231.73|3223.03|3235.34|3226.64|3231.67|3222.97|38
1628719250000|2021-08-11 22:00:50|3231.64|3222.94|3231.77|3223.07|3233.13|3224.43|3231.59|3222.89|33
1628719260000|2021-08-11 22:01:00|3231.85|3223.15|3233.43|3224.73|3233.47|3224.77|3231.64|3222.94|40
1628719270000|2021-08-11 22:01:10|3232.74|3224.04|3232.25|3223.55|3234.4|3225.7|3231.66|3222.96|40
1628719280000|2021-08-11 22:01:20|3231.91|3223.21|3231.92|3223.22|3233.24|3224.54|3231.79|3223.09|32
1628719290000|2021-08-11 22:01:30|3231.91|3223.21|3230.7|3222|3231.91|3223.21|3230.52|3221.82|38
1628719300000|2021-08-11 22:01:40|3230.81|3222.11|3230.63|3221.93|3230.92|3222.22|3230.54|3221.84|23
1628719310000|2021-08-11 22:01:50|3230.72|3222.02|3230.74|3222.04|3231.91|3223.21|3230.51|3221.81|36
1628719320000|2021-08-11 22:02:00|3230.72|3222.02|3230.35|3221.65|3231.4|3222.7|3230.31|3221.61|32
1628719330000|2021-08-11 22:02:10|3230.33|3221.63|3230.54|3221.84|3230.59|3221.89|3230.27|3221.57|25
1628719340000|2021-08-11 22:02:20|3230.55|3221.85|3228.61|3219.91|3230.55|3221.85|3228.61|3219.91|28
1628719350000|2021-08-11 22:02:30|3228.47|3219.77|3229.01|3220.31|3229.01|3220.31|3227.35|3218.65|39
1628719360000|2021-08-11 22:02:40|3228.88|3220.18|3227.79|3219.09|3228.88|3220.18|3227.64|3218.94|32
1628719370000|2021-08-11 22:02:50|3227.67|3218.97|3227.63|3218.93|3227.77|3219.07|3227.45|3218.75|24
1628719380000|2021-08-11 22:03:00|3227.86|3219.16|3229.07|3220.37|3229.61|3220.91|3227.62|3218.92|34
1628719390000|2021-08-11 22:03:10|3229.08|3220.38|3227.72|3219.02|3229.13|3220.43|3227.72|3219.02|33
1628719400000|2021-08-11 22:03:20|3227.81|3219.11|3228.45|3219.75|3229.16|3220.46|3227.8|3219.1|29
1628719410000|2021-08-11 22:03:30|3228.22|3219.52|3226.29|3217.59|3228.22|3219.52|3225.92|3217.22|31
1628719420000|2021-08-11 22:03:40|3226.39|3217.69|3225.22|3216.52|3226.71|3218.01|3225.22|3216.52|36
1628719430000|2021-08-11 22:03:50|3225.21|3216.51|3225.81|3217.11|3226.15|3217.45|3225.08|3216.38|37
1628719440000|2021-08-11 22:04:00|3225.76|3217.06|3226.15|3217.45|3227.14|3218.44|3225.58|3216.88|36
1628719450000|2021-08-11 22:04:10|3226.66|3217.96|3226.75|3218.05|3227.35|3218.65|3226.13|3217.43|37
1628719460000|2021-08-11 22:04:20|3227.29|3218.59|3227.29|3218.59|3227.29|3218.59|3226.29|3217.59|32
1628719470000|2021-08-11 22:04:30|3227.3|3218.6|3226.61|3217.91|3227.43|3218.73|3226.47|3217.77|22
1628719480000|2021-08-11 22:04:40|3226.62|3217.92|3225.98|3217.28|3226.76|3218.06|3225.98|3217.28|15
1628719490000|2021-08-11 22:04:50|3225.99|3217.29|3226.25|3217.55|3226.41|3217.71|3225.64|3216.94|20
1628719500000|2021-08-11 22:05:00|3226.13|3217.43|3224.83|3216.13|3226.45|3217.75|3224.83|3216.13|25
1628719510000|2021-08-11 22:05:10|3224.82|3216.12|3220.76|3212.06|3224.82|3216.12|3220.76|3212.06|33
1628719520000|2021-08-11 22:05:20|3220.78|3212.08|3216.47|3207.77|3220.78|3212.08|3216.47|3207.77|36
1628719530000|2021-08-11 22:05:30|3216.46|3207.76|3210.95|3202.25|3216.5|3207.8|3210.95|3202.25|37
1628719540000|2021-08-11 22:05:40|3211.12|3202.42|3216.85|3208.15|3216.85|3208.15|3210.94|3202.24|35
1628719550000|2021-08-11 22:05:50|3216.54|3207.84|3217.78|3209.08|3218.41|3209.71|3216.38|3207.68|35
1628719560000|2021-08-11 22:06:00|3217.79|3209.09|3216.61|3207.91|3217.79|3209.09|3214.95|3206.25|33
1628719570000|2021-08-11 22:06:10|3216.4|3207.7|3218.36|3209.66|3218.36|3209.66|3214.12|3205.42|33
1628719580000|2021-08-11 22:06:20|3218.37|3209.67|3218.45|3209.75|3218.98|3210.28|3217.42|3208.72|37
1628719590000|2021-08-11 22:06:30|3218.47|3209.77|3215.61|3206.91|3218.47|3209.77|3215.53|3206.83|37
1628719600000|2021-08-11 22:06:40|3215.63|3206.93|3214.84|3206.14|3216.37|3207.67|3214.58|3205.88|40
1628719610000|2021-08-11 22:06:50|3214.89|3206.19|3214.18|3205.48|3217.22|3208.52|3213.97|3205.27|35
1628719620000|2021-08-11 22:07:00|3214.17|3205.47|3212.53|3203.83|3214.59|3205.89|3211.9|3203.2|37
1628719630000|2021-08-11 22:07:10|3213.04|3204.34|3214.25|3205.55|3214.42|3205.72|3212.53|3203.83|36
1628719640000|2021-08-11 22:07:20|3214.2|3205.5|3213.95|3205.25|3215.13|3206.43|3212.79|3204.09|39
1628719650000|2021-08-11 22:07:30|3213.88|3205.18|3215.68|3206.98|3215.96|3207.26|3213.88|3205.18|39
1628719660000|2021-08-11 22:07:40|3215.79|3207.09|3215.19|3206.49|3216.32|3207.62|3214.83|3206.13|37
1628719670000|2021-08-11 22:07:50|3215.1|3206.4|3217.92|3209.22|3217.92|3209.22|3214.84|3206.14|39
1628719680000|2021-08-11 22:08:00|3216.91|3208.21|3216.76|3208.06|3217.62|3208.92|3216.1|3207.4|38
1628719690000|2021-08-11 22:08:10|3216.58|3207.88|3215.81|3207.11|3216.99|3208.29|3214.85|3206.15|38
1628719700000|2021-08-11 22:08:20|3215.63|3206.93|3214.4|3205.7|3216.62|3207.92|3214.3|3205.6|40
1628719710000|2021-08-11 22:08:30|3214.34|3205.64|3212.87|3204.17|3214.36|3205.66|3212.87|3204.17|39
1628719720000|2021-08-11 22:08:40|3212.93|3204.23|3213.63|3204.93|3213.87|3205.17|3212.51|3203.81|38
1628719730000|2021-08-11 22:08:50|3213.07|3204.37|3212.79|3204.09|3213.53|3204.83|3212.78|3204.08|34
1628719740000|2021-08-11 22:09:00|3212.82|3204.12|3213.52|3204.82|3214.75|3206.05|3212.47|3203.77|36
1628719750000|2021-08-11 22:09:10|3213.45|3204.75|3212.85|3204.15|3213.83|3205.13|3212.71|3204.01|33
1628719760000|2021-08-11 22:09:20|3212.83|3204.13|3214|3205.3|3214.41|3205.71|3212.83|3204.13|35
1628719770000|2021-08-11 22:09:30|3214.01|3205.31|3213.98|3205.28|3214.56|3205.86|3213.43|3204.73|30
1628719780000|2021-08-11 22:09:40|3214.06|3205.36|3214.27|3205.57|3214.39|3205.69|3213.59|3204.89|38
1628719790000|2021-08-11 22:09:50|3214.44|3205.74|3214.38|3205.68|3214.47|3205.77|3213.98|3205.28|34
1628719800000|2021-08-11 22:10:00|3214.4|3205.7|3212.97|3204.27|3214.43|3205.73|3212.67|3203.97|37
1628719810000|2021-08-11 22:10:10|3212.89|3204.19|3213.48|3204.78|3213.48|3204.78|3212.57|3203.87|34
1628719820000|2021-08-11 22:10:20|3213.56|3204.86|3214.22|3205.52|3214.31|3205.61|3213.28|3204.58|29
1628719830000|2021-08-11 22:10:30|3214.19|3205.49|3214.92|3206.22|3214.99|3206.29|3214.19|3205.49|37
1628719840000|2021-08-11 22:10:40|3215.01|3206.31|3213.21|3204.51|3215.1|3206.4|3213.21|3204.51|34
1628719850000|2021-08-11 22:10:50|3213.23|3204.53|3213.67|3204.97|3214.09|3205.39|3212.41|3203.71|39
1628719860000|2021-08-11 22:11:00|3213.59|3204.89|3212.94|3204.24|3214.64|3205.94|3212.94|3204.24|39
1628719870000|2021-08-11 22:11:10|3213|3204.3|3211.85|3203.15|3214.59|3205.89|3211.81|3203.11|37
1628719880000|2021-08-11 22:11:20|3211.72|3203.02|3210.39|3201.69|3211.72|3203.02|3209.93|3201.23|39
1628719890000|2021-08-11 22:11:30|3210.55|3201.85|3210.39|3201.69|3210.79|3202.09|3209.41|3200.71|36
1628719900000|2021-08-11 22:11:40|3210.32|3201.62|3209.75|3201.05|3210.46|3201.76|3209.36|3200.66|37
1628719910000|2021-08-11 22:11:50|3209.83|3201.13|3207.9|3199.2|3209.97|3201.27|3207.25|3198.55|36
1628719920000|2021-08-11 22:12:00|3207.63|3198.93|3207.68|3198.98|3208.24|3199.54|3205.69|3196.99|31
1628719930000|2021-08-11 22:12:10|3205.94|3197.24|3206.63|3197.93|3207.07|3198.37|3204.58|3195.88|34
1628719940000|2021-08-11 22:12:20|3206.69|3197.99|3212.11|3203.41|3212.19|3203.49|3206.69|3197.99|32
1628719950000|2021-08-11 22:12:30|3212.1|3203.4|3211.26|3202.56|3212.46|3203.76|3209.59|3200.89|38
1628719960000|2021-08-11 22:12:40|3211.18|3202.48|3210.26|3201.56|3211.43|3202.73|3210.04|3201.34|38
1628719970000|2021-08-11 22:12:50|3210.22|3201.52|3210.72|3202.02|3210.72|3202.02|3209.3|3200.6|37
1628719980000|2021-08-11 22:13:00|3211.12|3202.42|3209.64|3200.94|3211.55|3202.85|3207.6|3198.9|37
1628719990000|2021-08-11 22:13:10|3209.53|3200.83|3209.84|3201.14|3210.17|3201.47|3207.2|3198.5|38
1628720000000|2021-08-11 22:13:20|3209.9|3201.2|3212|3203.3|3212|3203.3|3208.71|3200.01|37
1628720010000|2021-08-11 22:13:30|3211.98|3203.28|3211.55|3202.85|3212.03|3203.33|3210.71|3202.01|36
1628720020000|2021-08-11 22:13:40|3211.52|3202.82|3209.96|3201.26|3211.75|3203.05|3209.54|3200.84|38
1628720030000|2021-08-11 22:13:50|3209.97|3201.27|3210.04|3201.34|3210.11|3201.41|3208.2|3199.5|37
1628720040000|2021-08-11 22:14:00|3210.14|3201.44|3210.18|3201.48|3210.44|3201.74|3208.8|3200.1|33
1628720050000|2021-08-11 22:14:10|3210.37|3201.67|3209.47|3200.77|3210.42|3201.72|3209.47|3200.77|26
1628720060000|2021-08-11 22:14:20|3209.49|3200.79|3209.05|3200.35|3210.54|3201.84|3208.83|3200.13|31
1628720070000|2021-08-11 22:14:30|3208.78|3200.08|3206.2|3197.5|3208.78|3200.08|3206.2|3197.5|28
1628720080000|2021-08-11 22:14:40|3206.1|3197.4|3207|3198.3|3207.65|3198.95|3205.77|3197.07|37
1628720090000|2021-08-11 22:14:50|3207.14|3198.44|3207|3198.3|3207.45|3198.75|3206.74|3198.04|37
1628720100000|2021-08-11 22:15:00|3206.95|3198.25|3205.41|3196.71|3208.26|3199.56|3205.41|3196.71|40
1628720110000|2021-08-11 22:15:10|3205.33|3196.63|3193.53|3184.83|3205.4|3196.7|3193.07|3184.37|37
1628720120000|2021-08-11 22:15:20|3193.21|3184.51|3198.97|3190.27|3199.71|3191.01|3191.49|3182.79|39
1628720130000|2021-08-11 22:15:30|3199.01|3190.31|3201.02|3192.32|3201.3|3192.6|3199.01|3190.31|40
1628720140000|2021-08-11 22:15:40|3200.9|3192.2|3200.26|3191.56|3201.43|3192.73|3199.48|3190.78|38
1628720150000|2021-08-11 22:15:50|3200.05|3191.35|3196.95|3188.25|3201.55|3192.85|3196.95|3188.25|38
1628720160000|2021-08-11 22:16:00|3196.93|3188.23|3197.14|3188.44|3198.48|3189.78|3196.81|3188.11|38
1628720170000|2021-08-11 22:16:10|3197.13|3188.43|3196.74|3188.04|3199.67|3190.97|3196.74|3188.04|40
1628720180000|2021-08-11 22:16:20|3196.71|3188.01|3195.97|3187.27|3196.71|3188.01|3194.23|3185.53|39
1628720190000|2021-08-11 22:16:30|3195.75|3187.05|3197.32|3188.62|3197.9|3189.2|3195.04|3186.34|38
1628720200000|2021-08-11 22:16:40|3197.28|3188.58|3193.77|3185.07|3197.28|3188.58|3192.52|3183.82|36
1628720210000|2021-08-11 22:16:50|3195.37|3186.67|3193.31|3184.61|3195.37|3186.67|3192.43|3183.73|34
1628720220000|2021-08-11 22:17:00|3193.86|3185.16|3191.45|3182.75|3195.36|3186.66|3191.44|3182.74|29
1628720230000|2021-08-11 22:17:10|3191.79|3183.09|3192.53|3183.83|3193.46|3184.76|3191.45|3182.75|33
1628720240000|2021-08-11 22:17:20|3192.46|3183.76|3191.6|3182.9|3192.49|3183.79|3191.21|3182.51|37
1628720250000|2021-08-11 22:17:30|3191.85|3183.15|3191.89|3183.19|3192.35|3183.65|3191.35|3182.65|36
1628720260000|2021-08-11 22:17:40|3192.22|3183.52|3193.72|3185.02|3193.72|3185.02|3192.12|3183.42|37
1628720270000|2021-08-11 22:17:50|3193.82|3185.12|3196.71|3188.01|3197.62|3188.92|3193.82|3185.12|40
1628720280000|2021-08-11 22:18:00|3196.67|3187.97|3197.55|3188.85|3197.83|3189.13|3196.05|3187.35|40
1628720290000|2021-08-11 22:18:10|3197.46|3188.76|3195.95|3187.25|3197.8|3189.1|3195.95|3187.25|34
1628720300000|2021-08-11 22:18:20|3195.83|3187.13|3194.4|3185.7|3195.83|3187.13|3192.49|3183.79|36
1628720310000|2021-08-11 22:18:30|3194.45|3185.75|3192.86|3184.16|3195.51|3186.81|3192.32|3183.62|39
1628720320000|2021-08-11 22:18:40|3192.88|3184.18|3192.43|3183.73|3194.69|3185.99|3191.96|3183.26|39
1628720330000|2021-08-11 22:18:50|3192.1|3183.4|3192.02|3183.32|3192.73|3184.03|3191|3182.3|35
1628720340000|2021-08-11 22:19:00|3191.94|3183.24|3190.1|3181.4|3192.36|3183.66|3190.09|3181.39|37
1628720350000|2021-08-11 22:19:10|3190.42|3181.72|3190.84|3182.14|3191.06|3182.36|3189.5|3180.8|36
1628720360000|2021-08-11 22:19:20|3190.73|3182.03|3190.58|3181.88|3190.98|3182.28|3189.35|3180.65|36
1628720370000|2021-08-11 22:19:30|3190.88|3182.18|3192.13|3183.43|3192.13|3183.43|3190.11|3181.41|37
1628720380000|2021-08-11 22:19:40|3191.96|3183.26|3189.31|3180.61|3192.14|3183.44|3189.31|3180.61|33
1628720390000|2021-08-11 22:19:50|3189.26|3180.56|3188.6|3179.9|3189.4|3180.7|3188.1|3179.4|26
1628720400000|2021-08-11 22:20:00|3188.54|3179.84|3188.16|3179.46|3188.54|3179.84|3187.19|3178.49|29
1628720410000|2021-08-11 22:20:10|3188.04|3179.34|3191.23|3182.53|3191.46|3182.76|3188.04|3179.34|33
1628720420000|2021-08-11 22:20:20|3191.35|3182.65|3190.41|3181.71|3191.47|3182.77|3190.17|3181.47|32
1628720430000|2021-08-11 22:20:30|3190.08|3181.38|3190.53|3181.83|3190.78|3182.08|3189.51|3180.81|39
1628720440000|2021-08-11 22:20:40|3190.58|3181.88|3189.45|3180.75|3191.13|3182.43|3189.45|3180.75|38
1628720450000|2021-08-11 22:20:50|3189.51|3180.81|3187.95|3179.25|3189.62|3180.92|3187.95|3179.25|35
1628720460000|2021-08-11 22:21:00|3187.91|3179.21|3187.65|3178.95|3188.96|3180.26|3187.17|3178.47|35
1628720470000|2021-08-11 22:21:10|3187.54|3178.84|3186.15|3177.45|3188.05|3179.35|3185.75|3177.05|38
1628720480000|2021-08-11 22:21:20|3186.04|3177.34|3185.29|3176.59|3186.41|3177.71|3184.68|3175.98|29
1628720490000|2021-08-11 22:21:30|3185.3|3176.6|3182.91|3174.21|3185.38|3176.68|3182.91|3174.21|36
1628720500000|2021-08-11 22:21:40|3182.81|3174.11|3182.13|3173.43|3184.21|3175.51|3182.13|3173.43|35
1628720510000|2021-08-11 22:21:50|3182.09|3173.39|3183.96|3175.26|3183.96|3175.26|3181.49|3172.79|37
1628720520000|2021-08-11 22:22:00|3183.99|3175.29|3182.11|3173.41|3184.13|3175.43|3181.83|3173.13|34
1628720530000|2021-08-11 22:22:10|3182.33|3173.63|3181.67|3172.97|3182.33|3173.63|3179.72|3171.02|36
1628720540000|2021-08-11 22:22:20|3181.71|3173.01|3181.77|3173.07|3183.07|3174.37|3181.25|3172.55|38
1628720550000|2021-08-11 22:22:30|3181.91|3173.21|3181.51|3172.81|3182.64|3173.94|3180.63|3171.93|38
1628720560000|2021-08-11 22:22:40|3181.6|3172.9|3182|3173.3|3183.22|3174.52|3181.31|3172.61|38
1628720570000|2021-08-11 22:22:50|3181.99|3173.29|3180.82|3172.12|3182.26|3173.56|3180.56|3171.86|39
1628720580000|2021-08-11 22:23:00|3180.65|3171.95|3179.91|3171.21|3181.09|3172.39|3179.91|3171.21|37
1628720590000|2021-08-11 22:23:10|3179.9|3171.2|3179.88|3171.18|3180.01|3171.31|3177.62|3168.92|37
1628720600000|2021-08-11 22:23:20|3179.9|3171.2|3181.24|3172.54|3181.27|3172.57|3179.6|3170.9|36
1628720610000|2021-08-11 22:23:30|3181.39|3172.69|3185.38|3176.68|3185.38|3176.68|3181.35|3172.65|40
1628720620000|2021-08-11 22:23:40|3185.35|3176.65|3186.94|3178.24|3187|3178.3|3185.12|3176.42|31
1628720630000|2021-08-11 22:23:50|3187.05|3178.35|3188.09|3179.39|3188.41|3179.71|3187.05|3178.35|27
1628720640000|2021-08-11 22:24:00|3187.98|3179.28|3187.45|3178.75|3187.98|3179.28|3184.69|3175.99|33
1628720650000|2021-08-11 22:24:10|3187.55|3178.85|3188.24|3179.54|3188.56|3179.86|3186.78|3178.08|33
1628720660000|2021-08-11 22:24:20|3188.26|3179.56|3186.55|3177.85|3188.47|3179.77|3185|3176.3|40
1628720670000|2021-08-11 22:24:30|3187.34|3178.64|3186.9|3178.2|3187.46|3178.76|3186.21|3177.51|37
1628720680000|2021-08-11 22:24:40|3186.44|3177.74|3186.99|3178.29|3187.35|3178.65|3186.38|3177.68|38
1628720690000|2021-08-11 22:24:50|3186.87|3178.17|3185.69|3176.99|3186.9|3178.2|3184.24|3175.54|37
1628720700000|2021-08-11 22:25:00|3185.73|3177.03|3185.92|3177.22|3185.92|3177.22|3184.61|3175.91|38
1628720710000|2021-08-11 22:25:10|3185.57|3176.87|3186.29|3177.59|3186.94|3178.24|3185.57|3176.87|36
1628720720000|2021-08-11 22:25:20|3186.51|3177.81|3186.42|3177.72|3186.9|3178.2|3186|3177.3|34
1628720730000|2021-08-11 22:25:30|3186.4|3177.7|3185.03|3176.33|3186.67|3177.97|3185.03|3176.33|37
1628720740000|2021-08-11 22:25:40|3185.23|3176.53|3186.36|3177.66|3187.99|3179.29|3185.12|3176.42|37
1628720750000|2021-08-11 22:25:50|3186.19|3177.49|3185.2|3176.5|3186.3|3177.6|3184.85|3176.15|33
1628720760000|2021-08-11 22:26:00|3185.15|3176.45|3187.03|3178.33|3187.03|3178.33|3184.77|3176.07|35
1628720770000|2021-08-11 22:26:10|3187.1|3178.4|3183.32|3174.62|3187.86|3179.16|3183.27|3174.57|39
1628720780000|2021-08-11 22:26:20|3183.3|3174.6|3178.73|3170.03|3183.37|3174.67|3178.73|3170.03|38
1628720790000|2021-08-11 22:26:30|3178.7|3170|3176.69|3167.99|3179.43|3170.73|3176.69|3167.99|36
1628720800000|2021-08-11 22:26:40|3175.74|3167.04|3173.79|3165.09|3176.5|3167.8|3173.79|3165.09|34
1628720810000|2021-08-11 22:26:50|3173.76|3165.06|3177.21|3168.51|3177.21|3168.51|3173.67|3164.97|37
1628720820000|2021-08-11 22:27:00|3176.83|3168.13|3176.8|3168.1|3178.49|3169.79|3176.71|3168.01|40
1628720830000|2021-08-11 22:27:10|3176.76|3168.06|3176.45|3167.75|3178.04|3169.34|3175.26|3166.56|40
1628720840000|2021-08-11 22:27:20|3176.5|3167.8|3180.47|3171.77|3181.65|3172.95|3176.35|3167.65|39
1628720850000|2021-08-11 22:27:30|3180.74|3172.04|3180.27|3171.57|3182.85|3174.15|3180.11|3171.41|38
1628720860000|2021-08-11 22:27:40|3180.2|3171.5|3177.47|3168.77|3180.2|3171.5|3177.47|3168.77|37
1628720870000|2021-08-11 22:27:50|3176.76|3168.06|3174.7|3166|3176.76|3168.06|3173.7|3165|39
1628720880000|2021-08-11 22:28:00|3174.69|3165.99|3172.35|3163.65|3174.92|3166.22|3170.95|3162.25|39
1628720890000|2021-08-11 22:28:10|3173.05|3164.35|3172.92|3164.22|3173.05|3164.35|3170.67|3161.97|36
1628720900000|2021-08-11 22:28:20|3173.87|3165.17|3172.92|3164.22|3174.08|3165.38|3172.61|3163.91|38
1628720910000|2021-08-11 22:28:30|3172.9|3164.2|3171.8|3163.1|3173.06|3164.36|3170.95|3162.25|39
1628720920000|2021-08-11 22:28:40|3172.74|3164.04|3174.54|3165.84|3174.54|3165.84|3171.88|3163.18|38
1628720930000|2021-08-11 22:28:50|3174.38|3165.68|3172.62|3163.92|3174.47|3165.77|3172.04|3163.34|40
1628720940000|2021-08-11 22:29:00|3172.76|3164.06|3171.5|3162.8|3172.9|3164.2|3171.19|3162.49|36
1628720950000|2021-08-11 22:29:10|3171.3|3162.6|3171.71|3163.01|3172.69|3163.99|3171.3|3162.6|29
1628720960000|2021-08-11 22:29:20|3171.67|3162.97|3173.82|3165.12|3174.15|3165.45|3171.45|3162.75|40
1628720970000|2021-08-11 22:29:30|3173.57|3164.87|3174.36|3165.66|3174.38|3165.68|3172.41|3163.71|39
1628720980000|2021-08-11 22:29:40|3174.49|3165.79|3177.56|3168.86|3178.11|3169.41|3174.49|3165.79|37
1628720990000|2021-08-11 22:29:50|3177.53|3168.83|3178.85|3170.15|3178.85|3170.15|3177.03|3168.33|40
1628721000000|2021-08-11 22:30:00|3178.28|3169.58|3175.74|3167.04|3178.83|3170.13|3174.96|3166.26|35
1628721010000|2021-08-11 22:30:10|3175.47|3166.77|3173.65|3164.95|3175.98|3167.28|3173.63|3164.93|40
1628721020000|2021-08-11 22:30:20|3173.61|3164.91|3173.08|3164.38|3174.01|3165.31|3171.38|3162.68|36
1628721030000|2021-08-11 22:30:30|3172.65|3163.95|3177.56|3168.86|3177.56|3168.86|3171.55|3162.85|37
1628721040000|2021-08-11 22:30:40|3177.55|3168.85|3180.33|3171.63|3180.72|3172.02|3177.33|3168.63|34
1628721050000|2021-08-11 22:30:50|3180.55|3171.85|3184.72|3176.02|3184.72|3176.02|3180.54|3171.84|37
1628721060000|2021-08-11 22:31:00|3184.48|3175.78|3183.8|3175.1|3185.09|3176.39|3183.4|3174.7|34
1628721070000|2021-08-11 22:31:10|3183.76|3175.06|3184.59|3175.89|3184.61|3175.91|3183.65|3174.95|32
1628721080000|2021-08-11 22:31:20|3184.34|3175.64|3183.53|3174.83|3185.72|3177.02|3183.27|3174.57|29
1628721090000|2021-08-11 22:31:30|3183.56|3174.86|3185.73|3177.03|3185.73|3177.03|3183.52|3174.82|29
1628721100000|2021-08-11 22:31:40|3185.54|3176.84|3184.3|3175.6|3186.1|3177.4|3183.92|3175.22|30
1628721110000|2021-08-11 22:31:50|3184.34|3175.64|3184.81|3176.11|3185.48|3176.78|3184.15|3175.45|22
1628721120000|2021-08-11 22:32:00|3184.86|3176.16|3185.84|3177.14|3187.14|3178.44|3183.75|3175.05|38
1628721130000|2021-08-11 22:32:10|3185.87|3177.17|3182.02|3173.32|3185.95|3177.25|3182.02|3173.32|36
1628721140000|2021-08-11 22:32:20|3181.87|3173.17|3186.76|3178.06|3187.09|3178.39|3181.62|3172.92|36
1628721150000|2021-08-11 22:32:30|3186.71|3178.01|3187.23|3178.53|3187.42|3178.72|3186.48|3177.78|37
1628721160000|2021-08-11 22:32:40|3187.34|3178.64|3186.48|3177.78|3187.45|3178.75|3186.3|3177.6|35
1628721170000|2021-08-11 22:32:50|3186.39|3177.69|3186.71|3178.01|3187.32|3178.62|3186.24|3177.54|36
1628721180000|2021-08-11 22:33:00|3186.76|3178.06|3186.23|3177.53|3186.93|3178.23|3186.17|3177.47|35
1628721190000|2021-08-11 22:33:10|3186.21|3177.51|3184.82|3176.12|3187.28|3178.58|3184.41|3175.71|36
1628721200000|2021-08-11 22:33:20|3184.83|3176.13|3188.2|3179.5|3188.2|3179.5|3184.32|3175.62|35
1628721210000|2021-08-11 22:33:30|3189.01|3180.31|3187.47|3178.77|3189.7|3181|3186.64|3177.94|33
1628721220000|2021-08-11 22:33:40|3186.98|3178.28|3187.94|3179.24|3188.52|3179.82|3186.66|3177.96|38
1628721230000|2021-08-11 22:33:50|3187.81|3179.11|3189.35|3180.65|3189.35|3180.65|3186.36|3177.66|29
1628721240000|2021-08-11 22:34:00|3189.11|3180.41|3186.97|3178.27|3189.11|3180.41|3186.3|3177.6|37
1628721250000|2021-08-11 22:34:10|3186.62|3177.92|3187.94|3179.24|3188.82|3180.12|3186.62|3177.92|38
1628721260000|2021-08-11 22:34:20|3187.77|3179.07|3189.17|3180.47|3189.17|3180.47|3187.75|3179.05|24
1628721270000|2021-08-11 22:34:30|3188.95|3180.25|3186.5|3177.8|3189.01|3180.31|3184.91|3176.21|15
1628721280000|2021-08-11 22:34:40|3186.64|3177.94|3185.77|3177.07|3186.64|3177.94|3185.16|3176.46|9
1628721290000|2021-08-11 22:34:50|3185.97|3177.27|3186.88|3178.18|3187.08|3178.38|3185.91|3177.21|19
1628721300000|2021-08-11 22:35:00|3187|3178.3|3186.5|3177.8|3187.37|3178.67|3185.44|3176.74|31
1628721310000|2021-08-11 22:35:10|3186.12|3177.42|3184.74|3176.04|3186.85|3178.15|3184.74|3176.04|32
1628721320000|2021-08-11 22:35:20|3183.87|3175.17|3182.04|3173.34|3183.87|3175.17|3180.92|3172.22|39
1628721330000|2021-08-11 22:35:30|3182.06|3173.36|3180.86|3172.16|3182.37|3173.67|3180.28|3171.58|38
1628721340000|2021-08-11 22:35:40|3180.83|3172.13|3181.02|3172.32|3181.02|3172.32|3179.96|3171.26|32
1628721350000|2021-08-11 22:35:50|3181.11|3172.41|3183.52|3174.82|3183.78|3175.08|3181.02|3172.32|33
1628721360000|2021-08-11 22:36:00|3183.5|3174.8|3182.64|3173.94|3183.64|3174.94|3182.48|3173.78|32
1628721370000|2021-08-11 22:36:10|3182.57|3173.87|3181.57|3172.87|3182.58|3173.88|3180.72|3172.02|32
1628721380000|2021-08-11 22:36:20|3181.56|3172.86|3183.44|3174.74|3185.11|3176.41|3181.56|3172.86|35
1628721390000|2021-08-11 22:36:30|3183.4|3174.7|3182.37|3173.67|3183.57|3174.87|3182.3|3173.6|30
1628721400000|2021-08-11 22:36:40|3182.4|3173.7|3185.27|3176.57|3185.27|3176.57|3182.29|3173.59|36
1628721410000|2021-08-11 22:36:50|3185.13|3176.43|3186.44|3177.74|3186.47|3177.77|3184.38|3175.68|35
1628721420000|2021-08-11 22:37:00|3187.54|3178.84|3186.22|3177.52|3187.54|3178.84|3185.33|3176.63|36
1628721430000|2021-08-11 22:37:10|3186.2|3177.5|3187.35|3178.65|3187.35|3178.65|3185.65|3176.95|35
1628721440000|2021-08-11 22:37:20|3187.4|3178.7|3186.95|3178.25|3187.47|3178.77|3186.3|3177.6|34
1628721450000|2021-08-11 22:37:30|3186.9|3178.2|3187.08|3178.38|3187.43|3178.73|3186.39|3177.69|29
1628721460000|2021-08-11 22:37:40|3187.1|3178.4|3187.95|3179.25|3188.14|3179.44|3187.03|3178.33|35
1628721470000|2021-08-11 22:37:50|3187.98|3179.28|3187.69|3178.99|3188.33|3179.63|3187.03|3178.33|30
1628721480000|2021-08-11 22:38:00|3187.94|3179.24|3187.54|3178.84|3188.19|3179.49|3187.39|3178.69|33
1628721490000|2021-08-11 22:38:10|3187.75|3179.05|3188.97|3180.27|3188.99|3180.29|3187.71|3179.01|31
1628721500000|2021-08-11 22:38:20|3189|3180.3|3188.26|3179.56|3189.33|3180.63|3187.51|3178.81|37
1628721510000|2021-08-11 22:38:30|3188.73|3180.03|3187.64|3178.94|3188.76|3180.06|3187.35|3178.65|36
1628721520000|2021-08-11 22:38:40|3187.66|3178.96|3184.86|3176.16|3187.91|3179.21|3184.64|3175.94|36
1628721530000|2021-08-11 22:38:50|3184.92|3176.22|3183.96|3175.26|3185.61|3176.91|3183.9|3175.2|33
1628721540000|2021-08-11 22:39:00|3183.55|3174.85|3182.94|3174.24|3184.16|3175.46|3182.82|3174.12|27
1628721550000|2021-08-11 22:39:10|3182.91|3174.21|3182.19|3173.49|3182.95|3174.25|3181.47|3172.77|34
1628721560000|2021-08-11 22:39:20|3182.31|3173.61|3181.37|3172.67|3182.31|3173.61|3181.27|3172.57|27
1628721570000|2021-08-11 22:39:30|3181.45|3172.75|3179.66|3170.96|3181.68|3172.98|3179.62|3170.92|30
1628721580000|2021-08-11 22:39:40|3179.62|3170.92|3179.07|3170.37|3180.5|3171.8|3178.24|3169.54|35
1628721590000|2021-08-11 22:39:50|3179.18|3170.48|3179.23|3170.53|3179.33|3170.63|3177.61|3168.91|39
1628721600000|2021-08-11 22:40:00|3179.25|3170.55|3178.73|3170.03|3179.27|3170.57|3178.17|3169.47|38
1628721610000|2021-08-11 22:40:10|3178.86|3170.16|3181.14|3172.44|3181.17|3172.47|3178.69|3169.99|35
1628721620000|2021-08-11 22:40:20|3181.18|3172.48|3184.32|3175.62|3184.32|3175.62|3180.82|3172.12|36
1628721630000|2021-08-11 22:40:30|3184.37|3175.67|3186.76|3178.06|3187.16|3178.46|3184.37|3175.67|38
1628721640000|2021-08-11 22:40:40|3186.84|3178.14|3188.15|3179.45|3188.15|3179.45|3186.57|3177.87|38
1628721650000|2021-08-11 22:40:50|3188.65|3179.95|3188.82|3180.12|3189.01|3180.31|3187.88|3179.18|39
1628721660000|2021-08-11 22:41:00|3188.79|3180.09|3188.96|3180.26|3189.24|3180.54|3188.27|3179.57|38
1628721670000|2021-08-11 22:41:10|3189.01|3180.31|3189.23|3180.53|3189.64|3180.94|3188.65|3179.95|39
1628721680000|2021-08-11 22:41:20|3189.61|3180.91|3189.29|3180.59|3190.24|3181.54|3188.86|3180.16|31
1628721690000|2021-08-11 22:41:30|3189.39|3180.69|3189.88|3181.18|3190.3|3181.6|3189.13|3180.43|36
1628721700000|2021-08-11 22:41:40|3190.16|3181.46|3190.1|3181.4|3190.84|3182.14|3189.35|3180.65|38
1628721710000|2021-08-11 22:41:50|3190.2|3181.5|3190.41|3181.71|3191.03|3182.33|3190.2|3181.5|31
1628721720000|2021-08-11 22:42:00|3190.45|3181.75|3190.53|3181.83|3190.53|3181.83|3190.14|3181.44|21
1628721730000|2021-08-11 22:42:10|3190.44|3181.74|3189.51|3180.81|3190.63|3181.93|3189.21|3180.51|24
1628721740000|2021-08-11 22:42:20|3190.02|3181.32|3187.92|3179.22|3190.97|3182.27|3187.92|3179.22|36
1628721750000|2021-08-11 22:42:30|3187.52|3178.82|3184.8|3176.1|3187.52|3178.82|3184.7|3176|34
1628721760000|2021-08-11 22:42:40|3184.55|3175.85|3185.43|3176.73|3185.43|3176.73|3182.47|3173.77|36
1628721770000|2021-08-11 22:42:50|3185.45|3176.75|3181.99|3173.29|3185.48|3176.78|3180.58|3171.88|38
1628721780000|2021-08-11 22:43:00|3181.88|3173.18|3183.44|3174.74|3185.64|3176.94|3181.7|3173|36
1628721790000|2021-08-11 22:43:10|3183.25|3174.55|3180.86|3172.16|3183.25|3174.55|3179.26|3170.56|38
1628721800000|2021-08-11 22:43:20|3180.88|3172.18|3180.73|3172.03|3183.41|3174.71|3180.73|3172.03|36
1628721810000|2021-08-11 22:43:30|3180.93|3172.23|3183.17|3174.47|3183.32|3174.62|3180.54|3171.84|34
1628721820000|2021-08-11 22:43:40|3183.1|3174.4|3180.34|3171.64|3183.35|3174.65|3180.29|3171.59|29
1628721830000|2021-08-11 22:43:50|3180.35|3171.65|3180|3171.3|3180.63|3171.93|3179.5|3170.8|29
1628721840000|2021-08-11 22:44:00|3180.01|3171.31|3176.15|3167.45|3180.03|3171.33|3174.71|3166.01|38
1628721850000|2021-08-11 22:44:10|3176.23|3167.53|3177.49|3168.79|3178.29|3169.59|3176.23|3167.53|39
1628721860000|2021-08-11 22:44:20|3177.56|3168.86|3176|3167.3|3177.56|3168.86|3174.6|3165.9|37
1628721870000|2021-08-11 22:44:30|3176.04|3167.34|3173.12|3164.42|3176.31|3167.61|3173.12|3164.42|38
1628721880000|2021-08-11 22:44:40|3173.06|3164.36|3172.39|3163.69|3173.65|3164.95|3171.45|3162.75|33
1628721890000|2021-08-11 22:44:50|3172.58|3163.88|3171.45|3162.75|3173.41|3164.71|3171.45|3162.75|29
1628721900000|2021-08-11 22:45:00|3172.13|3163.43|3165.82|3157.12|3172.13|3163.43|3165.82|3157.12|37
1628721910000|2021-08-11 22:45:10|3165.88|3157.18|3165.81|3157.11|3167.05|3158.35|3165.43|3156.73|37
1628721920000|2021-08-11 22:45:20|3165.45|3156.75|3167.57|3158.87|3169.35|3160.65|3165.05|3156.35|38
1628721930000|2021-08-11 22:45:30|3167.96|3159.26|3170.7|3162|3172.58|3163.88|3167.96|3159.26|39
1628721940000|2021-08-11 22:45:40|3170.76|3162.06|3175.41|3166.71|3175.41|3166.71|3170.76|3162.06|33
1628721950000|2021-08-11 22:45:50|3175.47|3166.77|3177.31|3168.61|3177.53|3168.83|3175.47|3166.77|32
1628721960000|2021-08-11 22:46:00|3177.36|3168.66|3178.69|3169.99|3178.69|3169.99|3177.04|3168.34|32
1628721970000|2021-08-11 22:46:10|3178.61|3169.91|3173.8|3165.1|3178.72|3170.02|3173.65|3164.95|38
1628721980000|2021-08-11 22:46:20|3173.68|3164.98|3171.12|3162.42|3173.89|3165.19|3170.73|3162.03|35
1628721990000|2021-08-11 22:46:30|3171.25|3162.55|3164.09|3155.39|3171.99|3163.29|3163.77|3155.07|39
1628722000000|2021-08-11 22:46:40|3163.97|3155.27|3166.67|3157.97|3166.67|3157.97|3162.45|3153.75|40
1628722010000|2021-08-11 22:46:50|3166.72|3158.02|3168.17|3159.47|3169.31|3160.61|3166.08|3157.38|39
1628722020000|2021-08-11 22:47:00|3168.41|3159.71|3166.23|3157.53|3169.09|3160.39|3165.95|3157.25|39
1628722030000|2021-08-11 22:47:10|3166.24|3157.54|3165.76|3157.06|3166.24|3157.54|3163.6|3154.9|38
1628722040000|2021-08-11 22:47:20|3165.92|3157.22|3169.38|3160.68|3169.55|3160.85|3165.92|3157.22|39
1628722050000|2021-08-11 22:47:30|3169.39|3160.69|3168.23|3159.53|3169.39|3160.69|3168.23|3159.53|37
1628722060000|2021-08-11 22:47:40|3168.42|3159.72|3169.25|3160.55|3169.71|3161.01|3168.05|3159.35|37
1628722070000|2021-08-11 22:47:50|3169.04|3160.34|3171.86|3163.16|3171.86|3163.16|3169.04|3160.34|38
1628722080000|2021-08-11 22:48:00|3171.94|3163.24|3164.4|3155.7|3172.17|3163.47|3164.4|3155.7|38
1628722090000|2021-08-11 22:48:10|3164.68|3155.98|3164.98|3156.28|3166.6|3157.9|3164.34|3155.64|37
1628722100000|2021-08-11 22:48:20|3164.96|3156.26|3169.88|3161.18|3169.91|3161.21|3164.67|3155.97|34
1628722110000|2021-08-11 22:48:30|3169.76|3161.06|3166.88|3158.18|3170.58|3161.88|3166.32|3157.62|35
1628722120000|2021-08-11 22:48:40|3166.87|3158.17|3170.42|3161.72|3170.49|3161.79|3166.85|3158.15|32
1628722130000|2021-08-11 22:48:50|3170.37|3161.67|3170.65|3161.95|3171.5|3162.8|3169.14|3160.44|37
1628722140000|2021-08-11 22:49:00|3170.71|3162.01|3170.68|3161.98|3171.76|3163.06|3169.92|3161.22|34
1628722150000|2021-08-11 22:49:10|3170.56|3161.86|3170.97|3162.27|3173.07|3164.37|3170.56|3161.86|37
1628722160000|2021-08-11 22:49:20|3170.79|3162.09|3166.74|3158.04|3170.92|3162.22|3166.2|3157.5|40
1628722170000|2021-08-11 22:49:30|3166.7|3158|3167.07|3158.37|3168.21|3159.51|3164.53|3155.83|40
1628722180000|2021-08-11 22:49:40|3166.98|3158.28|3165.15|3156.45|3166.98|3158.28|3163.76|3155.06|39
1628722190000|2021-08-11 22:49:50|3164.96|3156.26|3162.43|3153.73|3166.18|3157.48|3162.43|3153.73|39
1628722200000|2021-08-11 22:50:00|3162.25|3153.55|3159.9|3151.2|3162.81|3154.11|3159.9|3151.2|37
1628722210000|2021-08-11 22:50:10|3159.91|3151.21|3160.9|3152.2|3161.54|3152.84|3159.91|3151.21|36
1628722220000|2021-08-11 22:50:20|3160.93|3152.23|3162|3153.3|3162.02|3153.32|3160.68|3151.98|36
1628722230000|2021-08-11 22:50:30|3162.04|3153.34|3160.06|3151.36|3162.09|3153.39|3159.75|3151.05|30
1628722240000|2021-08-11 22:50:40|3160.01|3151.31|3158.69|3149.99|3160.05|3151.35|3158.11|3149.41|38
1628722250000|2021-08-11 22:50:50|3158.7|3150|3158.56|3149.86|3159.24|3150.54|3158.17|3149.47|38
1628722260000|2021-08-11 22:51:00|3158.32|3149.62|3158.61|3149.91|3159.33|3150.63|3158.32|3149.62|38
1628722270000|2021-08-11 22:51:10|3158.83|3150.13|3157.79|3149.09|3159.19|3150.49|3157.79|3149.09|36
1628722280000|2021-08-11 22:51:20|3157.75|3149.05|3155.79|3147.09|3157.75|3149.05|3155.5|3146.8|39
1628722290000|2021-08-11 22:51:30|3155.74|3147.04|3155.15|3146.45|3156.13|3147.43|3154.77|3146.07|38
1628722300000|2021-08-11 22:51:40|3155.07|3146.37|3155.88|3147.18|3155.88|3147.18|3154.83|3146.13|32
1628722310000|2021-08-11 22:51:50|3156.01|3147.31|3158.55|3149.85|3158.55|3149.85|3155.65|3146.95|32
1628722320000|2021-08-11 22:52:00|3158.46|3149.76|3156.23|3147.53|3158.66|3149.96|3155.59|3146.89|40
1628722330000|2021-08-11 22:52:10|3156.29|3147.59|3157.78|3149.08|3158.14|3149.44|3156.29|3147.59|38
1628722340000|2021-08-11 22:52:20|3157.85|3149.15|3157.27|3148.57|3158.02|3149.32|3155.99|3147.29|39
1628722350000|2021-08-11 22:52:30|3157.63|3148.93|3159.24|3150.54|3159.24|3150.54|3157.12|3148.42|39
1628722360000|2021-08-11 22:52:40|3159.29|3150.59|3159.88|3151.18|3159.93|3151.23|3159.29|3150.59|30
1628722370000|2021-08-11 22:52:50|3159.89|3151.19|3161.07|3152.37|3161.64|3152.94|3159.21|3150.51|37
1628722380000|2021-08-11 22:53:00|3161.09|3152.39|3158.24|3149.54|3162.1|3153.4|3158.15|3149.45|36
1628722390000|2021-08-11 22:53:10|3158.19|3149.49|3155.93|3147.23|3158.25|3149.55|3155.53|3146.83|38
1628722400000|2021-08-11 22:53:20|3155.81|3147.11|3157.24|3148.54|3157.24|3148.54|3155.79|3147.09|30
1628722410000|2021-08-11 22:53:30|3157.23|3148.53|3158.56|3149.86|3158.65|3149.95|3157.23|3148.53|21
1628722420000|2021-08-11 22:53:40|3158.5|3149.8|3158.6|3149.9|3159.33|3150.63|3158.29|3149.59|35
1628722430000|2021-08-11 22:53:50|3158.62|3149.92|3159.15|3150.45|3159.17|3150.47|3158.62|3149.92|34
1628722440000|2021-08-11 22:54:00|3159.06|3150.36|3157.78|3149.08|3159.21|3150.51|3157.56|3148.86|34
1628722450000|2021-08-11 22:54:10|3157.8|3149.1|3159.41|3150.71|3159.41|3150.71|3157.7|3149|34
1628722460000|2021-08-11 22:54:20|3159.92|3151.22|3163.54|3154.84|3163.99|3155.29|3159.47|3150.77|36
1628722470000|2021-08-11 22:54:30|3163.76|3155.06|3163.99|3155.29|3164.24|3155.54|3163.09|3154.39|37
1628722480000|2021-08-11 22:54:40|3163.67|3154.97|3163.08|3154.38|3164.31|3155.61|3162.58|3153.88|39
1628722490000|2021-08-11 22:54:50|3163.18|3154.48|3164.2|3155.5|3164.2|3155.5|3162.97|3154.27|30
1628722500000|2021-08-11 22:55:00|3164.23|3155.53|3163.94|3155.24|3164.53|3155.83|3163.81|3155.11|32
1628722510000|2021-08-11 22:55:10|3163.95|3155.25|3164.13|3155.43|3164.18|3155.48|3163.95|3155.25|17
1628722520000|2021-08-11 22:55:20|3164.18|3155.48|3163.7|3155|3164.37|3155.67|3163.57|3154.87|30
1628722530000|2021-08-11 22:55:30|3163.71|3155.01|3163.89|3155.19|3164.01|3155.31|3163.63|3154.93|25
1628722540000|2021-08-11 22:55:40|3163.86|3155.16|3164.02|3155.32|3164.08|3155.38|3163.73|3155.03|21
1628722550000|2021-08-11 22:55:50|3164.01|3155.31|3165.02|3156.32|3165.02|3156.32|3163.87|3155.17|35
1628722560000|2021-08-11 22:56:00|3164.91|3156.21|3165.56|3156.86|3166.19|3157.49|3164.91|3156.21|37
1628722570000|2021-08-11 22:56:10|3166.05|3157.35|3167.18|3158.48|3167.18|3158.48|3165.44|3156.74|36
1628722580000|2021-08-11 22:56:20|3167.1|3158.4|3164.94|3156.24|3168.08|3159.38|3164.83|3156.13|38
1628722590000|2021-08-11 22:56:30|3164.98|3156.28|3168.08|3159.38|3168.24|3159.54|3164.74|3156.04|39
1628722600000|2021-08-11 22:56:40|3167.87|3159.17|3170.8|3162.1|3170.8|3162.1|3167.68|3158.98|37
1628722610000|2021-08-11 22:56:50|3170.66|3161.96|3171.4|3162.7|3171.58|3162.88|3170.53|3161.83|39
1628722620000|2021-08-11 22:57:00|3171.54|3162.84|3171.55|3162.85|3172.64|3163.94|3170.67|3161.97|37
1628722630000|2021-08-11 22:57:10|3171.75|3163.05|3171.63|3162.93|3171.97|3163.27|3171.09|3162.39|37
1628722640000|2021-08-11 22:57:20|3171.57|3162.87|3171.2|3162.5|3171.8|3163.1|3170.45|3161.75|28
1628722650000|2021-08-11 22:57:30|3170.75|3162.05|3172.85|3164.15|3172.88|3164.18|3170.75|3162.05|28
1628722660000|2021-08-11 22:57:40|3172.87|3164.17|3173.52|3164.82|3173.54|3164.84|3172.8|3164.1|39
1628722670000|2021-08-11 22:57:50|3173.49|3164.79|3173.51|3164.81|3173.53|3164.83|3172.56|3163.86|36
1628722680000|2021-08-11 22:58:00|3173.54|3164.84|3171.79|3163.09|3173.65|3164.95|3170.17|3161.47|36
1628722690000|2021-08-11 22:58:10|3171.62|3162.92|3173.11|3164.41|3173.7|3165|3171.62|3162.92|35
1628722700000|2021-08-11 22:58:20|3173.26|3164.56|3173.8|3165.1|3174.16|3165.46|3172.87|3164.17|39
1628722710000|2021-08-11 22:58:30|3173.42|3164.72|3173.65|3164.95|3173.65|3164.95|3172.32|3163.62|37
1628722720000|2021-08-11 22:58:40|3173.4|3164.7|3173.85|3165.15|3173.99|3165.29|3172.93|3164.23|37
1628722730000|2021-08-11 22:58:50|3173.66|3164.96|3173.68|3164.98|3173.98|3165.28|3173|3164.3|40
1628722740000|2021-08-11 22:59:00|3173.7|3165|3174.51|3165.81|3174.89|3166.19|3173.09|3164.39|35
1628722750000|2021-08-11 22:59:10|3174.81|3166.11|3174.58|3165.88|3175.04|3166.34|3173.93|3165.23|36
1628722760000|2021-08-11 22:59:20|3174.71|3166.01|3172.34|3163.64|3174.71|3166.01|3172.27|3163.57|33
1628722770000|2021-08-11 22:59:30|3172.39|3163.69|3172.17|3163.47|3172.43|3163.73|3171.17|3162.47|38
1628722780000|2021-08-11 22:59:40|3172.04|3163.34|3172.94|3164.24|3172.94|3164.24|3170.75|3162.05|31
1628722790000|2021-08-11 22:59:50|3173.01|3164.31|3175.78|3167.08|3175.83|3167.13|3173.01|3164.31|35
1628722800000|2021-08-11 23:00:00|3175.62|3166.92|3172.83|3164.13|3175.64|3166.94|3172.79|3164.09|38
1628722810000|2021-08-11 23:00:10|3172.81|3164.11|3170.87|3162.17|3173.06|3164.36|3170.87|3162.17|34
1628722820000|2021-08-11 23:00:20|3170.89|3162.19|3173.36|3164.66|3173.87|3165.17|3170.89|3162.19|32
1628722830000|2021-08-11 23:00:30|3173.79|3165.09|3174.75|3166.05|3175.93|3167.23|3173.79|3165.09|39
1628722840000|2021-08-11 23:00:40|3174.62|3165.92|3177.05|3168.35|3177.41|3168.71|3174.56|3165.86|36
1628722850000|2021-08-11 23:00:50|3177.07|3168.37|3181.66|3172.96|3181.66|3172.96|3177.07|3168.37|38
1628722860000|2021-08-11 23:01:00|3181.42|3172.72|3181.67|3172.97|3182.72|3174.02|3180.8|3172.1|38
1628722870000|2021-08-11 23:01:10|3181.79|3173.09|3183.77|3175.07|3184.07|3175.37|3181.74|3173.04|39
1628722880000|2021-08-11 23:01:20|3183.6|3174.9|3187.18|3178.48|3187.18|3178.48|3183.05|3174.35|38
1628722890000|2021-08-11 23:01:30|3186.82|3178.12|3187.67|3178.97|3187.97|3179.27|3186|3177.3|40
1628722900000|2021-08-11 23:01:40|3187.74|3179.04|3188.04|3179.34|3188.68|3179.98|3187.41|3178.71|32
1628722910000|2021-08-11 23:01:50|3188|3179.3|3186.58|3177.88|3188.82|3180.12|3185.8|3177.1|40
1628722920000|2021-08-11 23:02:00|3187.12|3178.42|3184.83|3176.13|3187.12|3178.42|3183.79|3175.09|37
1628722930000|2021-08-11 23:02:10|3184.81|3176.11|3186.65|3177.95|3186.65|3177.95|3184.05|3175.35|30
1628722940000|2021-08-11 23:02:20|3186.82|3178.12|3186.42|3177.72|3187.45|3178.75|3185.5|3176.8|38
1628722950000|2021-08-11 23:02:30|3186.31|3177.61|3187.04|3178.34|3187.45|3178.75|3185.46|3176.76|39
1628722960000|2021-08-11 23:02:40|3187.61|3178.91|3187.35|3178.65|3188.36|3179.66|3187.2|3178.5|35
1628722970000|2021-08-11 23:02:50|3187.32|3178.62|3187.18|3178.48|3187.86|3179.16|3187.18|3178.48|34
1628722980000|2021-08-11 23:03:00|3187.16|3178.46|3188.78|3180.08|3188.89|3180.19|3187.16|3178.46|32
1628722990000|2021-08-11 23:03:10|3188.77|3180.07|3187.49|3178.79|3188.77|3180.07|3186.22|3177.52|37
1628723000000|2021-08-11 23:03:20|3187.5|3178.8|3186.78|3178.08|3187.52|3178.82|3185.88|3177.18|36
1628723010000|2021-08-11 23:03:30|3186.67|3177.97|3187.07|3178.37|3188.7|3180|3186.42|3177.72|38
1628723020000|2021-08-11 23:03:40|3187.24|3178.54|3186.71|3178.01|3187.61|3178.91|3186.43|3177.73|36
1628723030000|2021-08-11 23:03:50|3186.56|3177.86|3187.13|3178.43|3187.13|3178.43|3185.36|3176.66|32
1628723040000|2021-08-11 23:04:00|3187.02|3178.32|3186.09|3177.39|3187.18|3178.48|3185.53|3176.83|38
1628723050000|2021-08-11 23:04:10|3186.06|3177.36|3186.13|3177.43|3186.79|3178.09|3185.73|3177.03|24
1628723060000|2021-08-11 23:04:20|3185.94|3177.24|3185.93|3177.23|3186.4|3177.7|3185.79|3177.09|34
1628723070000|2021-08-11 23:04:30|3186.05|3177.35|3184.29|3175.59|3186.05|3177.35|3183.91|3175.21|25
1628723080000|2021-08-11 23:04:40|3184.28|3175.58|3178.91|3170.21|3184.28|3175.58|3178.31|3169.61|29
1628723090000|2021-08-11 23:04:50|3179.01|3170.31|3175.21|3166.51|3179.39|3170.69|3175.21|3166.51|37
1628723100000|2021-08-11 23:05:00|3175.13|3166.43|3176.48|3167.78|3176.48|3167.78|3173.17|3164.47|38
1628723110000|2021-08-11 23:05:10|3176.44|3167.74|3180.14|3171.44|3180.14|3171.44|3176.35|3167.65|36
1628723120000|2021-08-11 23:05:20|3180.13|3171.43|3182.73|3174.03|3182.73|3174.03|3178.05|3169.35|37
1628723130000|2021-08-11 23:05:30|3182.53|3173.83|3184.79|3176.09|3184.92|3176.22|3182.53|3173.83|38
1628723140000|2021-08-11 23:05:40|3184.76|3176.06|3184.68|3175.98|3185.1|3176.4|3183.33|3174.63|37
1628723150000|2021-08-11 23:05:50|3184.74|3176.04|3184.36|3175.66|3184.83|3176.13|3183.39|3174.69|34
1628723160000|2021-08-11 23:06:00|3184.23|3175.53|3179.68|3170.98|3184.36|3175.66|3178.99|3170.29|33
1628723170000|2021-08-11 23:06:10|3179.69|3170.99|3180.67|3171.97|3180.7|3172|3178.13|3169.43|35
1628723180000|2021-08-11 23:06:20|3181.23|3172.53|3181.6|3172.9|3182.2|3173.5|3181|3172.3|39
1628723190000|2021-08-11 23:06:30|3181.64|3172.94|3185.17|3176.47|3185.23|3176.53|3181.29|3172.59|36
1628723200000|2021-08-11 23:06:40|3185.09|3176.39|3183.87|3175.17|3185.75|3177.05|3183.7|3175|38
1628723210000|2021-08-11 23:06:50|3183.99|3175.29|3185.54|3176.84|3186.12|3177.42|3183.99|3175.29|36
1628723220000|2021-08-11 23:07:00|3185.73|3177.03|3182.6|3173.9|3185.73|3177.03|3181.87|3173.17|38
1628723230000|2021-08-11 23:07:10|3182.84|3174.14|3182.02|3173.32|3183.55|3174.85|3181.56|3172.86|35
1628723240000|2021-08-11 23:07:20|3182.11|3173.41|3184.34|3175.64|3184.49|3175.79|3182.11|3173.41|35
1628723250000|2021-08-11 23:07:30|3184.44|3175.74|3183.74|3175.04|3184.46|3175.76|3183.52|3174.82|35
1628723260000|2021-08-11 23:07:40|3183.7|3175|3185.18|3176.48|3185.54|3176.84|3183.7|3175|31
1628723270000|2021-08-11 23:07:50|3185.16|3176.46|3185.44|3176.74|3185.53|3176.83|3185.16|3176.46|18
1628723280000|2021-08-11 23:08:00|3185.43|3176.73|3182.38|3173.68|3185.43|3176.73|3181.29|3172.59|40
1628723290000|2021-08-11 23:08:10|3182.45|3173.75|3183.88|3175.18|3183.88|3175.18|3181.15|3172.45|38
1628723300000|2021-08-11 23:08:20|3184.3|3175.6|3183.41|3174.71|3185.13|3176.43|3183.03|3174.33|38
1628723310000|2021-08-11 23:08:30|3183.97|3175.27|3185.69|3176.99|3185.99|3177.29|3183.97|3175.27|39
1628723320000|2021-08-11 23:08:40|3185.71|3177.01|3184.79|3176.09|3185.71|3177.01|3183.44|3174.74|38
1628723330000|2021-08-11 23:08:50|3184.93|3176.23|3183.43|3174.73|3184.93|3176.23|3183.31|3174.61|36
1628723340000|2021-08-11 23:09:00|3183.71|3175.01|3181.49|3172.79|3184.15|3175.45|3181.42|3172.72|37
1628723350000|2021-08-11 23:09:10|3181.52|3172.82|3183.6|3174.9|3183.6|3174.9|3181.52|3172.82|38
1628723360000|2021-08-11 23:09:20|3182.7|3174|3182.9|3174.2|3183.7|3175|3182.36|3173.66|34
1628723370000|2021-08-11 23:09:30|3182.7|3174|3181.83|3173.13|3183.57|3174.87|3181.83|3173.13|37
1628723380000|2021-08-11 23:09:40|3181.73|3173.03|3182.74|3174.04|3183.69|3174.99|3181.73|3173.03|40
1628723390000|2021-08-11 23:09:50|3182.76|3174.06|3183.76|3175.06|3183.76|3175.06|3182.1|3173.4|28
1628723400000|2021-08-11 23:10:00|3183.7|3175|3180.92|3172.22|3183.72|3175.02|3180.92|3172.22|30
1628723410000|2021-08-11 23:10:10|3181.14|3172.44|3182.03|3173.33|3182.03|3173.33|3178.3|3169.6|37
1628723420000|2021-08-11 23:10:20|3182.43|3173.73|3182.52|3173.82|3183.85|3175.15|3181.47|3172.77|36
1628723430000|2021-08-11 23:10:30|3182.45|3173.75|3182.72|3174.02|3183.87|3175.17|3182.45|3173.75|34
1628723440000|2021-08-11 23:10:40|3183.44|3174.74|3182.55|3173.85|3183.74|3175.04|3182.28|3173.58|38
1628723450000|2021-08-11 23:10:50|3182.61|3173.91|3183.95|3175.25|3184.07|3175.37|3182.1|3173.4|40
1628723460000|2021-08-11 23:11:00|3183.96|3175.26|3182.92|3174.22|3184.4|3175.7|3182.77|3174.07|39
1628723470000|2021-08-11 23:11:10|3183.15|3174.45|3184.27|3175.57|3184.32|3175.62|3182.63|3173.93|34
1628723480000|2021-08-11 23:11:20|3184.32|3175.62|3183.73|3175.03|3186.01|3177.31|3183.35|3174.65|34
1628723490000|2021-08-11 23:11:30|3183.78|3175.08|3183.17|3174.47|3185.17|3176.47|3183.01|3174.31|32
1628723500000|2021-08-11 23:11:40|3182.91|3174.21|3182.92|3174.22|3184.33|3175.63|3182.53|3173.83|37
1628723510000|2021-08-11 23:11:50|3183.12|3174.42|3182.83|3174.13|3183.54|3174.84|3182.49|3173.79|28
1628723520000|2021-08-11 23:12:00|3182.86|3174.16|3183.55|3174.85|3183.79|3175.09|3182.53|3173.83|33
1628723530000|2021-08-11 23:12:10|3183.51|3174.81|3182.29|3173.59|3184.32|3175.62|3182.29|3173.59|38
1628723540000|2021-08-11 23:12:20|3182.09|3173.39|3183.33|3174.63|3183.76|3175.06|3182.09|3173.39|29
1628723550000|2021-08-11 23:12:30|3183.74|3175.04|3183.43|3174.73|3183.94|3175.24|3182.56|3173.86|23
1628723560000|2021-08-11 23:12:40|3182.76|3174.06|3182.2|3173.5|3183.43|3174.73|3181.97|3173.27|22
1628723570000|2021-08-11 23:12:50|3181.55|3172.85|3182.46|3173.76|3183.24|3174.54|3181.48|3172.78|28
1628723580000|2021-08-11 23:13:00|3182.41|3173.71|3182.09|3173.39|3182.65|3173.95|3182.03|3173.33|24
1628723590000|2021-08-11 23:13:10|3182.05|3173.35|3179|3170.3|3182.07|3173.37|3179|3170.3|33
1628723600000|2021-08-11 23:13:20|3179.1|3170.4|3179.37|3170.67|3180.36|3171.66|3179.1|3170.4|38
1628723610000|2021-08-11 23:13:30|3179.13|3170.43|3178.63|3169.93|3179.31|3170.61|3178.5|3169.8|34
1628723620000|2021-08-11 23:13:40|3178.9|3170.2|3180.47|3171.77|3181.32|3172.62|3178.69|3169.99|38
1628723630000|2021-08-11 23:13:50|3180.7|3172|3179.01|3170.31|3180.87|3172.17|3178.26|3169.56|37
1628723640000|2021-08-11 23:14:00|3178.39|3169.69|3176.33|3167.63|3178.47|3169.77|3175.63|3166.93|38
1628723650000|2021-08-11 23:14:10|3176.36|3167.66|3176.89|3168.19|3177.81|3169.11|3175.8|3167.1|38
1628723660000|2021-08-11 23:14:20|3177.48|3168.78|3177.08|3168.38|3178.39|3169.69|3176.26|3167.56|38
1628723670000|2021-08-11 23:14:30|3177.64|3168.94|3178.45|3169.75|3178.98|3170.28|3177.37|3168.67|39
1628723680000|2021-08-11 23:14:40|3178.41|3169.71|3176.29|3167.59|3178.41|3169.71|3175.44|3166.74|40
1628723690000|2021-08-11 23:14:50|3176.69|3167.99|3176.5|3167.8|3178.04|3169.34|3176.17|3167.47|38
1628723700000|2021-08-11 23:15:00|3176.49|3167.79|3173.01|3164.31|3176.49|3167.79|3173.01|3164.31|39
1628723710000|2021-08-11 23:15:10|3173.6|3164.9|3170.44|3161.74|3173.6|3164.9|3170.33|3161.63|39
1628723720000|2021-08-11 23:15:20|3170.5|3161.8|3168.13|3159.43|3170.69|3161.99|3168.13|3159.43|37
1628723730000|2021-08-11 23:15:30|3168.25|3159.55|3168.82|3160.12|3169.53|3160.83|3167.18|3158.48|39
1628723740000|2021-08-11 23:15:40|3168.87|3160.17|3169.31|3160.61|3169.66|3160.96|3168.21|3159.51|38
1628723750000|2021-08-11 23:15:50|3169.28|3160.58|3172.35|3163.65|3173.06|3164.36|3169|3160.3|37
1628723760000|2021-08-11 23:16:00|3172.52|3163.82|3170.26|3161.56|3172.52|3163.82|3170.26|3161.56|34
1628723770000|2021-08-11 23:16:10|3170.5|3161.8|3170.13|3161.43|3170.53|3161.83|3168.3|3159.6|39
1628723780000|2021-08-11 23:16:20|3170.3|3161.6|3171.15|3162.45|3171.52|3162.82|3169.77|3161.07|37
1628723790000|2021-08-11 23:16:30|3171.62|3162.92|3171.41|3162.71|3172.03|3163.33|3170.72|3162.02|36
1628723800000|2021-08-11 23:16:40|3171.79|3163.09|3172.43|3163.73|3172.99|3164.29|3171.79|3163.09|36
1628723810000|2021-08-11 23:16:50|3172.64|3163.94|3172.47|3163.77|3172.9|3164.2|3171.57|3162.87|38
1628723820000|2021-08-11 23:17:00|3172.38|3163.68|3173.69|3164.99|3174.45|3165.75|3171.81|3163.11|37
1628723830000|2021-08-11 23:17:10|3174.4|3165.7|3176.79|3168.09|3177.24|3168.54|3173.56|3164.86|38
1628723840000|2021-08-11 23:17:20|3176.07|3167.37|3177.07|3168.37|3177.83|3169.13|3175.68|3166.98|35
1628723850000|2021-08-11 23:17:30|3177.21|3168.51|3177.41|3168.71|3178|3169.3|3176.95|3168.25|37
1628723860000|2021-08-11 23:17:40|3177.97|3169.27|3180.73|3172.03|3180.78|3172.08|3177.97|3169.27|36
1628723870000|2021-08-11 23:17:50|3180.12|3171.42|3181.69|3172.99|3182.06|3173.36|3180.01|3171.31|37
1628723880000|2021-08-11 23:18:00|3181.34|3172.64|3183.45|3174.75|3183.68|3174.98|3181.16|3172.46|36
1628723890000|2021-08-11 23:18:10|3182.98|3174.28|3184.15|3175.45|3184.76|3176.06|3182.58|3173.88|39
1628723900000|2021-08-11 23:18:20|3184.48|3175.78|3183.96|3175.26|3184.62|3175.92|3183.95|3175.25|36
1628723910000|2021-08-11 23:18:30|3184.26|3175.56|3184.25|3175.55|3184.39|3175.69|3183.58|3174.88|30
1628723920000|2021-08-11 23:18:40|3184.27|3175.57|3185.4|3176.7|3185.53|3176.83|3183.76|3175.06|31
1628723930000|2021-08-11 23:18:50|3185.28|3176.58|3185.24|3176.54|3186.12|3177.42|3185.24|3176.54|26
1628723940000|2021-08-11 23:19:00|3184.98|3176.28|3186.21|3177.51|3186.21|3177.51|3184.73|3176.03|33
1628723950000|2021-08-11 23:19:10|3186.16|3177.46|3180.25|3171.55|3186.16|3177.46|3180.25|3171.55|39
1628723960000|2021-08-11 23:19:20|3180.52|3171.82|3174.36|3165.66|3180.52|3171.82|3174.36|3165.66|39
1628723970000|2021-08-11 23:19:30|3175.54|3166.84|3175.63|3166.93|3175.65|3166.95|3173.52|3164.82|40
1628723980000|2021-08-11 23:19:40|3175.98|3167.28|3180.41|3171.71|3181.26|3172.56|3175.83|3167.13|40
1628723990000|2021-08-11 23:19:50|3180.54|3171.84|3182.81|3174.11|3184.04|3175.34|3180.13|3171.43|40
1628724000000|2021-08-11 23:20:00|3183.62|3174.92|3179.76|3171.06|3183.83|3175.13|3179.42|3170.72|39
1628724010000|2021-08-11 23:20:10|3179.58|3170.88|3182.31|3173.61|3182.52|3173.82|3178.45|3169.75|39
1628724020000|2021-08-11 23:20:20|3181.92|3173.22|3181.82|3173.12|3183.21|3174.51|3181.8|3173.1|39
1628724030000|2021-08-11 23:20:30|3182.2|3173.5|3183.37|3174.67|3183.53|3174.83|3181.82|3173.12|29
1628724040000|2021-08-11 23:20:40|3183.53|3174.83|3182.58|3173.88|3183.61|3174.91|3182.54|3173.84|21
1628724050000|2021-08-11 23:20:50|3182.11|3173.41|3181.8|3173.1|3182.18|3173.48|3181.26|3172.56|37
1628724060000|2021-08-11 23:21:00|3182.28|3173.58|3180.54|3171.84|3182.28|3173.58|3180.14|3171.44|36
1628724070000|2021-08-11 23:21:10|3180.44|3171.74|3180.85|3172.15|3181.67|3172.97|3180.44|3171.74|35
1628724080000|2021-08-11 23:21:20|3180.9|3172.2|3182.01|3173.31|3182.01|3173.31|3180.51|3171.81|39
1628724090000|2021-08-11 23:21:30|3182.3|3173.6|3181.2|3172.5|3182.48|3173.78|3180.92|3172.22|32
1628724100000|2021-08-11 23:21:40|3180.81|3172.11|3180.58|3171.88|3181.76|3173.06|3180.16|3171.46|36
1628724110000|2021-08-11 23:21:50|3180.61|3171.91|3179.9|3171.2|3181.18|3172.48|3179.36|3170.66|40
1628724120000|2021-08-11 23:22:00|3180.62|3171.92|3175.55|3166.85|3180.62|3171.92|3175.55|3166.85|38
1628724130000|2021-08-11 23:22:10|3176.22|3167.52|3178.55|3169.85|3180.03|3171.33|3176.22|3167.52|38
1628724140000|2021-08-11 23:22:20|3178.56|3169.86|3180.04|3171.34|3180.7|3172|3178.56|3169.86|38
1628724150000|2021-08-11 23:22:30|3179.94|3171.24|3177.28|3168.58|3181.03|3172.33|3177.27|3168.57|37
1628724160000|2021-08-11 23:22:40|3177.1|3168.4|3176.32|3167.62|3178.13|3169.43|3176.3|3167.6|39
1628724170000|2021-08-11 23:22:50|3176.07|3167.37|3175.46|3166.76|3176.2|3167.5|3174.19|3165.49|39
1628724180000|2021-08-11 23:23:00|3175.7|3167|3172.99|3164.29|3175.7|3167|3172.99|3164.29|39
1628724190000|2021-08-11 23:23:10|3173.53|3164.83|3175|3166.3|3175.54|3166.84|3173.53|3164.83|37
1628724200000|2021-08-11 23:23:20|3175.28|3166.58|3176.95|3168.25|3177.33|3168.63|3175.2|3166.5|35
1628724210000|2021-08-11 23:23:30|3176.87|3168.17|3174.96|3166.26|3176.93|3168.23|3174.39|3165.69|29
1628724220000|2021-08-11 23:23:40|3174.99|3166.29|3171.48|3162.78|3175.75|3167.05|3170.51|3161.81|36
1628724230000|2021-08-11 23:23:50|3171.99|3163.29|3172.04|3163.34|3173.03|3164.33|3170.87|3162.17|35
1628724240000|2021-08-11 23:24:00|3171.97|3163.27|3169.03|3160.33|3171.97|3163.27|3168.39|3159.69|35
1628724250000|2021-08-11 23:24:10|3169.26|3160.56|3169.26|3160.56|3171.33|3162.63|3168.18|3159.48|36
1628724260000|2021-08-11 23:24:20|3169.58|3160.88|3171|3162.3|3172.01|3163.31|3169.58|3160.88|34
1628724270000|2021-08-11 23:24:30|3170.94|3162.24|3170.79|3162.09|3171.88|3163.18|3170.79|3162.09|40
1628724280000|2021-08-11 23:24:40|3170.73|3162.03|3171.24|3162.54|3172.27|3163.57|3170.55|3161.85|36
1628724290000|2021-08-11 23:24:50|3170.74|3162.04|3172|3163.3|3172|3163.3|3169.59|3160.89|38
1628724300000|2021-08-11 23:25:00|3172.18|3163.48|3170.72|3162.02|3172.27|3163.57|3170.72|3162.02|38
1628724310000|2021-08-11 23:25:10|3171.15|3162.45|3171.98|3163.28|3172.58|3163.88|3170.41|3161.71|39
1628724320000|2021-08-11 23:25:20|3171.7|3163|3172.93|3164.23|3172.93|3164.23|3171.48|3162.78|35
1628724330000|2021-08-11 23:25:30|3172.65|3163.95|3175.12|3166.42|3175.12|3166.42|3172.62|3163.92|38
1628724340000|2021-08-11 23:25:40|3175.02|3166.32|3176.86|3168.16|3177.57|3168.87|3175.02|3166.32|39
1628724350000|2021-08-11 23:25:50|3177.47|3168.77|3177.35|3168.65|3178.25|3169.55|3176.41|3167.71|39
1628724360000|2021-08-11 23:26:00|3177.8|3169.1|3176.48|3167.78|3178.48|3169.78|3176.48|3167.78|37
1628724370000|2021-08-11 23:26:10|3177.1|3168.4|3178.55|3169.85|3179.4|3170.7|3176.32|3167.62|39
1628724380000|2021-08-11 23:26:20|3178.72|3170.02|3178.87|3170.17|3180.1|3171.4|3178.34|3169.64|38
1628724390000|2021-08-11 23:26:30|3178.77|3170.07|3179.36|3170.66|3179.58|3170.88|3178.5|3169.8|34
1628724400000|2021-08-11 23:26:40|3179.38|3170.68|3179.4|3170.7|3179.73|3171.03|3178.33|3169.63|29
1628724410000|2021-08-11 23:26:50|3179.33|3170.63|3179.7|3171|3179.9|3171.2|3178.75|3170.05|31
1628724420000|2021-08-11 23:27:00|3179.76|3171.06|3178.84|3170.14|3179.76|3171.06|3178.75|3170.05|34
1628724430000|2021-08-11 23:27:10|3179.16|3170.46|3179.79|3171.09|3180.72|3172.02|3179.16|3170.46|35
1628724440000|2021-08-11 23:27:20|3180.16|3171.46|3177.52|3168.82|3180.16|3171.46|3177.29|3168.59|39
1628724450000|2021-08-11 23:27:30|3177.43|3168.73|3176.93|3168.23|3179.36|3170.66|3176.75|3168.05|35
1628724460000|2021-08-11 23:27:40|3177.83|3169.13|3175.19|3166.49|3179.36|3170.66|3175.19|3166.49|36
1628724470000|2021-08-11 23:27:50|3175.43|3166.73|3175.2|3166.5|3175.53|3166.83|3174.49|3165.79|29
1628724480000|2021-08-11 23:28:00|3174.54|3165.84|3174.79|3166.09|3175.17|3166.47|3172.8|3164.1|33
1628724490000|2021-08-11 23:28:10|3173.22|3164.52|3173.39|3164.69|3174.99|3166.29|3172.73|3164.03|21
1628724500000|2021-08-11 23:28:20|3173.4|3164.7|3173.56|3164.86|3173.62|3164.92|3173.38|3164.68|10
1628724510000|2021-08-11 23:28:30|3174.08|3165.38|3172.92|3164.22|3174.08|3165.38|3172.92|3164.22|21
1628724520000|2021-08-11 23:28:40|3173.5|3164.8|3171.88|3163.18|3173.7|3165|3171.06|3162.36|28
1628724530000|2021-08-11 23:28:50|3171.79|3163.09|3171.53|3162.83|3171.9|3163.2|3171.29|3162.59|24
1628724540000|2021-08-11 23:29:00|3171.6|3162.9|3171.31|3162.61|3171.6|3162.9|3171.31|3162.61|7
1628724550000|2021-08-11 23:29:10|3170.94|3162.24|3172.12|3163.42|3172.23|3163.53|3170.22|3161.52|34
1628724560000|2021-08-11 23:29:20|3172.44|3163.74|3173.91|3165.21|3175.13|3166.43|3171.5|3162.8|39
1628724570000|2021-08-11 23:29:30|3173.93|3165.23|3173.59|3164.89|3174.23|3165.53|3173.54|3164.84|29
1628724580000|2021-08-11 23:29:40|3173.48|3164.78|3172.99|3164.29|3173.76|3165.06|3172.99|3164.29|28
1628724590000|2021-08-11 23:29:50|3172.98|3164.28|3171.52|3162.82|3172.98|3164.28|3171.52|3162.82|32
1628724600000|2021-08-11 23:30:00|3171.55|3162.85|3170.81|3162.11|3173.04|3164.34|3170.27|3161.57|36
1628724610000|2021-08-11 23:30:10|3171.26|3162.56|3171.37|3162.67|3171.77|3163.07|3170.19|3161.49|35
1628724620000|2021-08-11 23:30:20|3170.39|3161.69|3170.83|3162.13|3171.5|3162.8|3168.86|3160.16|23
1628724630000|2021-08-11 23:30:30|3167.85|3159.15|3166.36|3157.66|3168.92|3160.22|3166.36|3157.66|38
1628724640000|2021-08-11 23:30:40|3166.56|3157.86|3167.93|3159.23|3169.27|3160.57|3166.56|3157.86|38
1628724650000|2021-08-11 23:30:50|3168.08|3159.38|3167.55|3158.85|3168.17|3159.47|3167.26|3158.56|34
1628724660000|2021-08-11 23:31:00|3167.65|3158.95|3167.44|3158.74|3167.85|3159.15|3166.39|3157.69|33
1628724670000|2021-08-11 23:31:10|3167.52|3158.82|3167.83|3159.13|3167.85|3159.15|3167|3158.3|28
1628724680000|2021-08-11 23:31:20|3167.82|3159.12|3169.22|3160.52|3169.43|3160.73|3167.7|3159|35
1628724690000|2021-08-11 23:31:30|3169.45|3160.75|3170.2|3161.5|3171.42|3162.72|3169.35|3160.65|35
1628724700000|2021-08-11 23:31:40|3170.53|3161.83|3171.16|3162.46|3171.28|3162.58|3170.29|3161.59|35
1628724710000|2021-08-11 23:31:50|3170.97|3162.27|3171.52|3162.82|3172.67|3163.97|3170.62|3161.92|28
1628724720000|2021-08-11 23:32:00|3171.73|3163.03|3174.12|3165.42|3174.12|3165.42|3171.52|3162.82|38
1628724730000|2021-08-11 23:32:10|3173.63|3164.93|3173.44|3164.74|3174.18|3165.48|3173.4|3164.7|25
1628724740000|2021-08-11 23:32:20|3173.52|3164.82|3174.32|3165.62|3174.32|3165.62|3173.14|3164.44|21
1628724750000|2021-08-11 23:32:30|3174.17|3165.47|3174.46|3165.76|3174.61|3165.91|3174|3165.3|20
1628724760000|2021-08-11 23:32:40|3174.49|3165.79|3174.77|3166.07|3174.77|3166.07|3174.39|3165.69|13
1628724770000|2021-08-11 23:32:50|3174.68|3165.98|3176.01|3167.31|3176.03|3167.33|3174.68|3165.98|18
1628724780000|2021-08-11 23:33:00|3175.74|3167.04|3175.58|3166.88|3176.42|3167.72|3175.1|3166.4|21
1628724790000|2021-08-11 23:33:10|3175.34|3166.64|3174.1|3165.4|3176.42|3167.72|3174.1|3165.4|36
1628724800000|2021-08-11 23:33:20|3174.03|3165.33|3172.51|3163.81|3174.03|3165.33|3172.48|3163.78|32
1628724810000|2021-08-11 23:33:30|3172.56|3163.86|3172.63|3163.93|3173.2|3164.5|3171.83|3163.13|35
1628724820000|2021-08-11 23:33:40|3172.68|3163.98|3172.52|3163.82|3172.68|3163.98|3171.96|3163.26|30
1628724830000|2021-08-11 23:33:50|3171.88|3163.18|3172.97|3164.27|3173.61|3164.91|3171.88|3163.18|33
1628724840000|2021-08-11 23:34:00|3172.43|3163.73|3170.99|3162.29|3172.69|3163.99|3170.61|3161.91|24
1628724850000|2021-08-11 23:34:10|3170.68|3161.98|3170.54|3161.84|3170.94|3162.24|3169.78|3161.08|29
1628724860000|2021-08-11 23:34:20|3170.5|3161.8|3170.52|3161.82|3171.18|3162.48|3169.93|3161.23|32
1628724870000|2021-08-11 23:34:30|3170.69|3161.99|3171.43|3162.73|3171.9|3163.2|3170.63|3161.93|30
1628724880000|2021-08-11 23:34:40|3171.35|3162.65|3171.37|3162.67|3171.59|3162.89|3170.83|3162.13|33
1628724890000|2021-08-11 23:34:50|3171.21|3162.51|3170.29|3161.59|3171.52|3162.82|3169.99|3161.29|21
1628724900000|2021-08-11 23:35:00|3170.9|3162.2|3170.43|3161.73|3171.19|3162.49|3170.3|3161.6|25
1628724910000|2021-08-11 23:35:10|3170.3|3161.6|3173.27|3164.57|3173.27|3164.57|3170.3|3161.6|26
1628724920000|2021-08-11 23:35:20|3173.38|3164.68|3175.08|3166.38|3175.21|3166.51|3173.38|3164.68|26
1628724930000|2021-08-11 23:35:30|3175.19|3166.49|3175.22|3166.52|3175.29|3166.59|3174.85|3166.15|22
1628724940000|2021-08-11 23:35:40|3175.27|3166.57|3175.28|3166.58|3175.31|3166.61|3174.24|3165.54|32
1628724950000|2021-08-11 23:35:50|3175.33|3166.63|3175.56|3166.86|3176.31|3167.61|3175.24|3166.54|22
1628724960000|2021-08-11 23:36:00|3175.54|3166.84|3176.6|3167.9|3176.6|3167.9|3175.46|3166.76|32
1628724970000|2021-08-11 23:36:10|3176.15|3167.45|3177.08|3168.38|3177.32|3168.62|3176.15|3167.45|27
1628724980000|2021-08-11 23:36:20|3177.16|3168.46|3177.71|3169.01|3178.2|3169.5|3176.98|3168.28|28
1628724990000|2021-08-11 23:36:30|3177.18|3168.48|3176.44|3167.74|3177.44|3168.74|3175.54|3166.84|36
1628725000000|2021-08-11 23:36:40|3176.03|3167.33|3176.97|3168.27|3176.97|3168.27|3175.95|3167.25|31
1628725010000|2021-08-11 23:36:50|3176.66|3167.96|3176.4|3167.7|3177.18|3168.48|3176.02|3167.32|30
1628725020000|2021-08-11 23:37:00|3176.85|3168.15|3175.41|3166.71|3177.23|3168.53|3175.28|3166.58|37
1628725030000|2021-08-11 23:37:10|3175.13|3166.43|3176.36|3167.66|3176.53|3167.83|3174.78|3166.08|36
1628725040000|2021-08-11 23:37:20|3175.5|3166.8|3175.85|3167.15|3176.35|3167.65|3175.5|3166.8|28
1628725050000|2021-08-11 23:37:30|3176.24|3167.54|3176.49|3167.79|3177.26|3168.56|3175.35|3166.65|34
1628725060000|2021-08-11 23:37:40|3175.28|3166.58|3177.18|3168.48|3177.67|3168.97|3175.28|3166.58|31
1628725070000|2021-08-11 23:37:50|3177|3168.3|3176.89|3168.19|3177.41|3168.71|3176.86|3168.16|28
1628725080000|2021-08-11 23:38:00|3176.9|3168.2|3176.31|3167.61|3177.05|3168.35|3176.12|3167.42|31
1628725090000|2021-08-11 23:38:10|3176.39|3167.69|3176.4|3167.7|3177.14|3168.44|3176.39|3167.69|35
1628725100000|2021-08-11 23:38:20|3176.72|3168.02|3176.93|3168.23|3177.1|3168.4|3176.41|3167.71|31
1628725110000|2021-08-11 23:38:30|3177.33|3168.63|3176.9|3168.2|3177.61|3168.91|3176.77|3168.07|30
1628725120000|2021-08-11 23:38:40|3176.91|3168.21|3175.98|3167.28|3177.25|3168.55|3175.67|3166.97|34
1628725130000|2021-08-11 23:38:50|3175.65|3166.95|3177.5|3168.8|3177.5|3168.8|3175.65|3166.95|37
1628725140000|2021-08-11 23:39:00|3177.48|3168.78|3177.48|3168.78|3177.53|3168.83|3176.25|3167.55|33
1628725150000|2021-08-11 23:39:10|3176.75|3168.05|3176.2|3167.5|3177.39|3168.69|3175.24|3166.54|39
1628725160000|2021-08-11 23:39:20|3176.26|3167.56|3175.52|3166.82|3176.67|3167.97|3175.15|3166.45|39
1628725170000|2021-08-11 23:39:30|3175.63|3166.93|3174.48|3165.78|3175.79|3167.09|3174.48|3165.78|35
1628725180000|2021-08-11 23:39:40|3174.11|3165.41|3171.08|3162.38|3174.48|3165.78|3171.08|3162.38|38
1628725190000|2021-08-11 23:39:50|3171|3162.3|3171.62|3162.92|3172.06|3163.36|3170.41|3161.71|38
1628725200000|2021-08-11 23:40:00|3170.89|3162.19|3170.49|3161.79|3171.62|3162.92|3170.1|3161.4|37
1628725210000|2021-08-11 23:40:10|3170.52|3161.82|3171.67|3162.97|3172.03|3163.33|3170.4|3161.7|34
1628725220000|2021-08-11 23:40:20|3171.78|3163.08|3173.06|3164.36|3173.16|3164.46|3171.75|3163.05|36
1628725230000|2021-08-11 23:40:30|3172.94|3164.24|3172.49|3163.79|3173.66|3164.96|3172.44|3163.74|38
1628725240000|2021-08-11 23:40:40|3172.33|3163.63|3173.38|3164.68|3173.4|3164.7|3171.97|3163.27|38
1628725250000|2021-08-11 23:40:50|3173.06|3164.36|3174.29|3165.59|3174.29|3165.59|3172.62|3163.92|35
1628725260000|2021-08-11 23:41:00|3174.08|3165.38|3175.8|3167.1|3175.8|3167.1|3172.83|3164.13|35
1628725270000|2021-08-11 23:41:10|3175.7|3167|3174.86|3166.16|3176.64|3167.94|3174.86|3166.16|39
1628725280000|2021-08-11 23:41:20|3174.84|3166.14|3176.33|3167.63|3176.51|3167.81|3174.78|3166.08|37
1628725290000|2021-08-11 23:41:30|3176.34|3167.64|3175.68|3166.98|3176.46|3167.76|3175.22|3166.52|34
1628725300000|2021-08-11 23:41:40|3174.62|3165.92|3175.56|3166.86|3175.8|3167.1|3174.37|3165.67|35
1628725310000|2021-08-11 23:41:50|3174.76|3166.06|3176.38|3167.68|3176.43|3167.73|3174.76|3166.06|34
1628725320000|2021-08-11 23:42:00|3176.03|3167.33|3173.26|3164.56|3176.38|3167.68|3173.11|3164.41|39
1628725330000|2021-08-11 23:42:10|3173.21|3164.51|3173.66|3164.96|3173.72|3165.02|3172.29|3163.59|36
1628725340000|2021-08-11 23:42:20|3173.63|3164.93|3173.65|3164.95|3174.54|3165.84|3173.52|3164.82|35
1628725350000|2021-08-11 23:42:30|3173.67|3164.97|3174.1|3165.4|3174.1|3165.4|3173.36|3164.66|32
1628725360000|2021-08-11 23:42:40|3174.17|3165.47|3173.81|3165.11|3174.71|3166.01|3173.67|3164.97|34
1628725370000|2021-08-11 23:42:50|3174.12|3165.42|3173.03|3164.33|3174.12|3165.42|3173.03|3164.33|34
1628725380000|2021-08-11 23:43:00|3173.08|3164.38|3174.34|3165.64|3174.45|3165.75|3171.36|3162.66|36
1628725390000|2021-08-11 23:43:10|3173.75|3165.05|3175.51|3166.81|3175.62|3166.92|3173.52|3164.82|27
1628725400000|2021-08-11 23:43:20|3176.09|3167.39|3176.35|3167.65|3176.43|3167.73|3176.08|3167.38|28
1628725410000|2021-08-11 23:43:30|3176.47|3167.77|3177.65|3168.95|3177.83|3169.13|3176.41|3167.71|30
1628725420000|2021-08-11 23:43:40|3177.71|3169.01|3177.76|3169.06|3177.9|3169.2|3177.58|3168.88|20
1628725430000|2021-08-11 23:43:50|3177.79|3169.09|3178.76|3170.06|3178.79|3170.09|3177.79|3169.09|21
1628725440000|2021-08-11 23:44:00|3178.64|3169.94|3180.18|3171.48|3180.18|3171.48|3178.56|3169.86|31
1628725450000|2021-08-11 23:44:10|3179.69|3170.99|3179.74|3171.04|3180.28|3171.58|3179.12|3170.42|33
1628725460000|2021-08-11 23:44:20|3180.07|3171.37|3179.57|3170.87|3180.09|3171.39|3179.5|3170.8|25
1628725470000|2021-08-11 23:44:30|3179.52|3170.82|3179.76|3171.06|3179.95|3171.25|3179.52|3170.82|25
1628725480000|2021-08-11 23:44:40|3179.82|3171.12|3180.17|3171.47|3180.26|3171.56|3179.82|3171.12|21
1628725490000|2021-08-11 23:44:50|3179.93|3171.23|3177.73|3169.03|3180.01|3171.31|3177.73|3169.03|32
1628725500000|2021-08-11 23:45:00|3177.69|3168.99|3174.24|3165.54|3178.02|3169.32|3174.12|3165.42|35
1628725510000|2021-08-11 23:45:10|3174.26|3165.56|3173.48|3164.78|3174.26|3165.56|3172.24|3163.54|31
1628725520000|2021-08-11 23:45:20|3173.57|3164.87|3173.12|3164.42|3174.84|3166.14|3172.22|3163.52|37
1628725530000|2021-08-11 23:45:30|3172.22|3163.52|3174.08|3165.38|3174.31|3165.61|3172.22|3163.52|39
1628725540000|2021-08-11 23:45:40|3173.63|3164.93|3172.43|3163.73|3174.72|3166.02|3172.43|3163.73|36
1628725550000|2021-08-11 23:45:50|3172.23|3163.53|3171.4|3162.7|3172.23|3163.53|3171.22|3162.52|37
1628725560000|2021-08-11 23:46:00|3171.46|3162.76|3166.98|3158.28|3171.84|3163.14|3166.98|3158.28|40
1628725570000|2021-08-11 23:46:10|3166.72|3158.02|3166.94|3158.24|3167.4|3158.7|3166.35|3157.65|38
1628725580000|2021-08-11 23:46:20|3166.97|3158.27|3166.59|3157.89|3166.98|3158.28|3165.56|3156.86|37
1628725590000|2021-08-11 23:46:30|3166.49|3157.79|3166.43|3157.73|3166.65|3157.95|3165.42|3156.72|31
1628725600000|2021-08-11 23:46:40|3165.47|3156.77|3169.5|3160.8|3169.9|3161.2|3165.47|3156.77|36
1628725610000|2021-08-11 23:46:50|3169.24|3160.54|3169.99|3161.29|3171.03|3162.33|3169.24|3160.54|32
1628725620000|2021-08-11 23:47:00|3170.02|3161.32|3167.56|3158.86|3170.24|3161.54|3167.41|3158.71|35
1628725630000|2021-08-11 23:47:10|3167.85|3159.15|3167.93|3159.23|3168.69|3159.99|3167.25|3158.55|33
1628725640000|2021-08-11 23:47:20|3167.63|3158.93|3169.03|3160.33|3169.03|3160.33|3167.15|3158.45|37
1628725650000|2021-08-11 23:47:30|3169.16|3160.46|3170.35|3161.65|3170.7|3162|3169.16|3160.46|25
1628725660000|2021-08-11 23:47:40|3170.34|3161.64|3168.36|3159.66|3170.5|3161.8|3167.05|3158.35|37
1628725670000|2021-08-11 23:47:50|3168.39|3159.69|3167.54|3158.84|3168.46|3159.76|3166.13|3157.43|39
1628725680000|2021-08-11 23:48:00|3167.93|3159.23|3166.95|3158.25|3167.95|3159.25|3165.77|3157.07|38
1628725690000|2021-08-11 23:48:10|3166.97|3158.27|3165.88|3157.18|3167.15|3158.45|3165.58|3156.88|35
1628725700000|2021-08-11 23:48:20|3165.5|3156.8|3166.47|3157.77|3167.52|3158.82|3165.36|3156.66|28
1628725710000|2021-08-11 23:48:30|3166.35|3157.65|3167.08|3158.38|3167.72|3159.02|3165.96|3157.26|32
1628725720000|2021-08-11 23:48:40|3167.09|3158.39|3166.37|3157.67|3167.45|3158.75|3165.71|3157.01|26
1628725730000|2021-08-11 23:48:50|3167.5|3158.8|3167.63|3158.93|3168.28|3159.58|3166.36|3157.66|34
1628725740000|2021-08-11 23:49:00|3168|3159.3|3166.98|3158.28|3168.47|3159.77|3165.55|3156.85|37
1628725750000|2021-08-11 23:49:10|3167.45|3158.75|3166.93|3158.23|3167.84|3159.14|3165.98|3157.28|35
1628725760000|2021-08-11 23:49:20|3166.31|3157.61|3168.5|3159.8|3168.58|3159.88|3166|3157.3|37
1628725770000|2021-08-11 23:49:30|3167.4|3158.7|3169|3160.3|3169|3160.3|3166.82|3158.12|34
1628725780000|2021-08-11 23:49:40|3168.51|3159.81|3166.34|3157.64|3169.24|3160.54|3165.31|3156.61|36
1628725790000|2021-08-11 23:49:50|3166.33|3157.63|3167.68|3158.98|3167.68|3158.98|3165.92|3157.22|36
1628725800000|2021-08-11 23:50:00|3167.8|3159.1|3167.64|3158.94|3169.37|3160.67|3167.04|3158.34|39
1628725810000|2021-08-11 23:50:10|3167.66|3158.96|3167.8|3159.1|3167.8|3159.1|3166.41|3157.71|38
1628725820000|2021-08-11 23:50:20|3167.78|3159.08|3167.28|3158.58|3168.92|3160.22|3167.28|3158.58|36
1628725830000|2021-08-11 23:50:30|3167.18|3158.48|3166.72|3158.02|3167.18|3158.48|3166.23|3157.53|36
1628725840000|2021-08-11 23:50:40|3166.43|3157.73|3165.93|3157.23|3166.43|3157.73|3165.29|3156.59|31
1628725850000|2021-08-11 23:50:50|3165.88|3157.18|3165.78|3157.08|3166.03|3157.33|3165.51|3156.81|27
1628725860000|2021-08-11 23:51:00|3165.8|3157.1|3165.27|3156.57|3166.05|3157.35|3164.96|3156.26|28
1628725870000|2021-08-11 23:51:10|3165.24|3156.54|3166.43|3157.73|3166.54|3157.84|3164.93|3156.23|19
1628725880000|2021-08-11 23:51:20|3166.54|3157.84|3167.67|3158.97|3167.84|3159.14|3166.4|3157.7|32
1628725890000|2021-08-11 23:51:30|3167.7|3159|3167.63|3158.93|3167.7|3159|3166.5|3157.8|32
1628725900000|2021-08-11 23:51:40|3167.53|3158.83|3166.41|3157.71|3168.37|3159.67|3166.41|3157.71|33
1628725910000|2021-08-11 23:51:50|3166|3157.3|3164.54|3155.84|3166.99|3158.29|3164.35|3155.65|35
1628725920000|2021-08-11 23:52:00|3164.43|3155.73|3165.63|3156.93|3166.62|3157.92|3164.43|3155.73|36
1628725930000|2021-08-11 23:52:10|3165.48|3156.78|3166.62|3157.92|3166.62|3157.92|3164.93|3156.23|31
1628725940000|2021-08-11 23:52:20|3166.72|3158.02|3166.54|3157.84|3167.19|3158.49|3166.36|3157.66|24
1628725950000|2021-08-11 23:52:30|3166.6|3157.9|3166.56|3157.86|3166.75|3158.05|3166.24|3157.54|29
1628725960000|2021-08-11 23:52:40|3166.58|3157.88|3168.55|3159.85|3168.56|3159.86|3166.12|3157.42|28
1628725970000|2021-08-11 23:52:50|3168.46|3159.76|3168.76|3160.06|3168.8|3160.1|3167.34|3158.64|36
1628725980000|2021-08-11 23:53:00|3168.14|3159.44|3168.14|3159.44|3168.79|3160.09|3166.71|3158.01|38
1628725990000|2021-08-11 23:53:10|3168.17|3159.47|3169.41|3160.71|3169.41|3160.71|3168.15|3159.45|33
1628726000000|2021-08-11 23:53:20|3169.6|3160.9|3170.93|3162.23|3171.71|3163.01|3168.78|3160.08|36
1628726010000|2021-08-11 23:53:30|3170.73|3162.03|3172.76|3164.06|3173.32|3164.62|3169.77|3161.07|38
1628726020000|2021-08-11 23:53:40|3172.8|3164.1|3172.8|3164.1|3173.17|3164.47|3172.06|3163.36|40
1628726030000|2021-08-11 23:53:50|3172.52|3163.82|3173.24|3164.54|3173.54|3164.84|3172.08|3163.38|39
1628726040000|2021-08-11 23:54:00|3172.7|3164|3172.46|3163.76|3173.33|3164.63|3171.51|3162.81|40
1628726050000|2021-08-11 23:54:10|3172.96|3164.26|3173.02|3164.32|3173.38|3164.68|3171.7|3163|37
1628726060000|2021-08-11 23:54:20|3172.97|3164.27|3171.05|3162.35|3172.97|3164.27|3169.9|3161.2|38
1628726070000|2021-08-11 23:54:30|3170.71|3162.01|3172.36|3163.66|3172.36|3163.66|3170.51|3161.81|31
1628726080000|2021-08-11 23:54:40|3172.28|3163.58|3172.61|3163.91|3172.61|3163.91|3171.2|3162.5|29
1628726090000|2021-08-11 23:54:50|3172.62|3163.92|3171.87|3163.17|3172.7|3164|3171.16|3162.46|33
1628726100000|2021-08-11 23:55:00|3171.8|3163.1|3171.97|3163.27|3172.73|3164.03|3170.45|3161.75|34
1628726110000|2021-08-11 23:55:10|3171.98|3163.28|3172.19|3163.49|3172.29|3163.59|3170.84|3162.14|38
1628726120000|2021-08-11 23:55:20|3172.63|3163.93|3172.47|3163.77|3173.01|3164.31|3171.14|3162.44|36
1628726130000|2021-08-11 23:55:30|3172.46|3163.76|3172.84|3164.14|3173.02|3164.32|3170.87|3162.17|35
1628726140000|2021-08-11 23:55:40|3172.33|3163.63|3172.18|3163.48|3172.94|3164.24|3172.18|3163.48|24
1628726150000|2021-08-11 23:55:50|3172.33|3163.63|3171.59|3162.89|3172.72|3164.02|3171.59|3162.89|34
1628726160000|2021-08-11 23:56:00|3171.32|3162.62|3168.12|3159.42|3171.51|3162.81|3168.12|3159.42|37
1628726170000|2021-08-11 23:56:10|3168.35|3159.65|3167.74|3159.04|3168.68|3159.98|3167.49|3158.79|36
1628726180000|2021-08-11 23:56:20|3167.71|3159.01|3168.51|3159.81|3168.51|3159.81|3166.99|3158.29|39
1628726190000|2021-08-11 23:56:30|3168.78|3160.08|3170.55|3161.85|3171.19|3162.49|3168.78|3160.08|37
1628726200000|2021-08-11 23:56:40|3170.22|3161.52|3169.34|3160.64|3170.76|3162.06|3168.48|3159.78|38
1628726210000|2021-08-11 23:56:50|3169.3|3160.6|3171.72|3163.02|3172.1|3163.4|3169.3|3160.6|39
1628726220000|2021-08-11 23:57:00|3171.76|3163.06|3170.27|3161.57|3172.14|3163.44|3169.19|3160.49|37
1628726230000|2021-08-11 23:57:10|3170.47|3161.77|3171.4|3162.7|3172.56|3163.86|3169.2|3160.5|35
1628726240000|2021-08-11 23:57:20|3171.37|3162.67|3171.84|3163.14|3172.46|3163.76|3170.99|3162.29|30
1628726250000|2021-08-11 23:57:30|3172.46|3163.76|3173.36|3164.66|3173.8|3165.1|3171.88|3163.18|34
1628726260000|2021-08-11 23:57:40|3173.51|3164.81|3173.6|3164.9|3173.61|3164.91|3172.77|3164.07|37
1628726270000|2021-08-11 23:57:50|3173.61|3164.91|3173.62|3164.92|3174.6|3165.9|3173.19|3164.49|29
1628726280000|2021-08-11 23:58:00|3173.71|3165.01|3171.08|3162.38|3173.78|3165.08|3170.72|3162.02|39
1628726290000|2021-08-11 23:58:10|3171.16|3162.46|3171.32|3162.62|3171.47|3162.77|3171.04|3162.34|36
1628726300000|2021-08-11 23:58:20|3171.24|3162.54|3169.75|3161.05|3171.24|3162.54|3169.75|3161.05|33
1628726310000|2021-08-11 23:58:30|3169.8|3161.1|3169.61|3160.91|3170.01|3161.31|3169.48|3160.78|35
1628726320000|2021-08-11 23:58:40|3169.58|3160.88|3169.47|3160.77|3170.11|3161.41|3169.44|3160.74|26
1628726330000|2021-08-11 23:58:50|3169.1|3160.4|3167.66|3158.96|3169.23|3160.53|3166.9|3158.2|34
1628726340000|2021-08-11 23:59:00|3167.51|3158.81|3167.55|3158.85|3167.77|3159.07|3166.46|3157.76|37
1628726350000|2021-08-11 23:59:10|3167.56|3158.86|3167.29|3158.59|3168.27|3159.57|3166.68|3157.98|36
1628726360000|2021-08-11 23:59:20|3167.28|3158.58|3169.37|3160.67|3169.37|3160.67|3166.91|3158.21|35
1628726370000|2021-08-11 23:59:30|3169.4|3160.7|3168.66|3159.96|3169.8|3161.1|3168.25|3159.55|29
1628726380000|2021-08-11 23:59:40|3168.7|3160|3168.08|3159.38|3169.22|3160.52|3167.88|3159.18|33
1628726390000|2021-08-11 23:59:50|3168.26|3159.56|3166.79|3158.09|3168.26|3159.56|3166.73|3158.03|26
1628726400000|2021-08-12 00:00:00|3166.56|3157.86|3166.16|3157.46|3166.56|3157.86|3165.59|3156.89|34
1628726410000|2021-08-12 00:00:10|3166.12|3157.42|3164.83|3156.13|3166.67|3157.97|3164.8|3156.1|40
1628726420000|2021-08-12 00:00:20|3164.72|3156.02|3160.67|3151.97|3164.82|3156.12|3159.47|3150.77|38
1628726430000|2021-08-12 00:00:30|3161.51|3152.81|3159.91|3151.21|3163.17|3154.47|3158.6|3149.9|40
1628726440000|2021-08-12 00:00:40|3159.55|3150.85|3160.29|3151.59|3161.71|3153.01|3158.96|3150.26|40
1628726450000|2021-08-12 00:00:50|3159.14|3150.44|3157.1|3148.4|3159.83|3151.13|3156.36|3147.66|40
1628726460000|2021-08-12 00:01:00|3157.35|3148.65|3158.27|3149.57|3159.23|3150.53|3156.87|3148.17|40
1628726470000|2021-08-12 00:01:10|3158.51|3149.81|3157.76|3149.06|3158.51|3149.81|3157.09|3148.39|38
1628726480000|2021-08-12 00:01:20|3157.7|3149|3157.57|3148.87|3158.01|3149.31|3154.87|3146.17|37
1628726490000|2021-08-12 00:01:30|3157.01|3148.31|3155.4|3146.7|3157.81|3149.11|3154.81|3146.11|33
1628726500000|2021-08-12 00:01:40|3155.21|3146.51|3156.39|3147.69|3156.39|3147.69|3153.97|3145.27|39
1628726510000|2021-08-12 00:01:50|3156.57|3147.87|3155.18|3146.48|3159.02|3150.32|3154.87|3146.17|40
1628726520000|2021-08-12 00:02:00|3155.3|3146.6|3158.47|3149.77|3159.11|3150.41|3155.07|3146.37|40
1628726530000|2021-08-12 00:02:10|3158.69|3149.99|3158.57|3149.87|3158.73|3150.03|3155.87|3147.17|36
1628726540000|2021-08-12 00:02:20|3158.56|3149.86|3160.58|3151.88|3160.58|3151.88|3158.2|3149.5|35
1628726550000|2021-08-12 00:02:30|3160.72|3152.02|3170.05|3161.35|3170.05|3161.35|3160.72|3152.02|38
1628726560000|2021-08-12 00:02:40|3170.18|3161.48|3171.58|3162.88|3171.99|3163.29|3169.32|3160.62|40
1628726570000|2021-08-12 00:02:50|3171.6|3162.9|3169.81|3161.11|3172.32|3163.62|3168.54|3159.84|38
1628726580000|2021-08-12 00:03:00|3168.31|3159.61|3168.96|3160.26|3168.96|3160.26|3166.29|3157.59|40
1628726590000|2021-08-12 00:03:10|3168.89|3160.19|3167.46|3158.76|3169.95|3161.25|3166.67|3157.97|39
1628726600000|2021-08-12 00:03:20|3167.49|3158.79|3168.16|3159.46|3169.13|3160.43|3167.49|3158.79|33
1628726610000|2021-08-12 00:03:30|3168.28|3159.58|3169.32|3160.62|3169.51|3160.81|3166.96|3158.26|35
1628726620000|2021-08-12 00:03:40|3169.22|3160.52|3169.69|3160.99|3170.68|3161.98|3169.22|3160.52|38
1628726630000|2021-08-12 00:03:50|3169.72|3161.02|3168.18|3159.48|3169.72|3161.02|3168.03|3159.33|37
1628726640000|2021-08-12 00:04:00|3168.21|3159.51|3170.54|3161.84|3170.73|3162.03|3167.69|3158.99|39
1628726650000|2021-08-12 00:04:10|3170.49|3161.79|3170.15|3161.45|3171.15|3162.45|3170.05|3161.35|33
1628726660000|2021-08-12 00:04:20|3170.37|3161.67|3171.17|3162.47|3171.17|3162.47|3170.05|3161.35|33
1628726670000|2021-08-12 00:04:30|3170.82|3162.12|3168.65|3159.95|3170.86|3162.16|3168.65|3159.95|33
1628726680000|2021-08-12 00:04:40|3168.61|3159.91|3167.82|3159.12|3169.09|3160.39|3167.82|3159.12|35
1628726690000|2021-08-12 00:04:50|3168.04|3159.34|3163.33|3154.63|3168.04|3159.34|3163.33|3154.63|38
1628726700000|2021-08-12 00:05:00|3163.36|3154.66|3163.75|3155.05|3164.75|3156.05|3163.03|3154.33|38
1628726710000|2021-08-12 00:05:10|3163.78|3155.08|3162.79|3154.09|3164.16|3155.46|3162.06|3153.36|40
1628726720000|2021-08-12 00:05:20|3162.75|3154.05|3160.17|3151.47|3163.07|3154.37|3159.14|3150.44|39
1628726730000|2021-08-12 00:05:30|3160.23|3151.53|3159.88|3151.18|3160.23|3151.53|3157.92|3149.22|36
1628726740000|2021-08-12 00:05:40|3159.76|3151.06|3156.81|3148.11|3159.76|3151.06|3155.84|3147.14|37
1628726750000|2021-08-12 00:05:50|3157|3148.3|3160.93|3152.23|3161.09|3152.39|3156.87|3148.17|40
1628726760000|2021-08-12 00:06:00|3160.96|3152.26|3163.84|3155.14|3163.9|3155.2|3160.96|3152.26|39
1628726770000|2021-08-12 00:06:10|3163.87|3155.17|3161.6|3152.9|3164.2|3155.5|3161.6|3152.9|37
1628726780000|2021-08-12 00:06:20|3161.36|3152.66|3163.34|3154.64|3163.45|3154.75|3161.31|3152.61|38
1628726790000|2021-08-12 00:06:30|3163.36|3154.66|3168.82|3160.12|3169.87|3161.17|3163.36|3154.66|38
1628726800000|2021-08-12 00:06:40|3169.05|3160.35|3170.66|3161.96|3170.71|3162.01|3168.65|3159.95|38
1628726810000|2021-08-12 00:06:50|3170.62|3161.92|3170.47|3161.77|3171.17|3162.47|3170.03|3161.33|34
1628726820000|2021-08-12 00:07:00|3170.48|3161.78|3171.12|3162.42|3171.39|3162.69|3170.27|3161.57|30
1628726830000|2021-08-12 00:07:10|3171.36|3162.66|3170.87|3162.17|3172.29|3163.59|3169.39|3160.69|38
1628726840000|2021-08-12 00:07:20|3170.88|3162.18|3167.79|3159.09|3171|3162.3|3166.85|3158.15|39
1628726850000|2021-08-12 00:07:30|3167.82|3159.12|3168.11|3159.41|3168.11|3159.41|3166.65|3157.95|37
1628726860000|2021-08-12 00:07:40|3168.05|3159.35|3170.86|3162.16|3172.18|3163.48|3168.05|3159.35|39
1628726870000|2021-08-12 00:07:50|3171.12|3162.42|3171.26|3162.56|3171.48|3162.78|3170.57|3161.87|37
1628726880000|2021-08-12 00:08:00|3171.3|3162.6|3170.96|3162.26|3171.59|3162.89|3169.52|3160.82|39
1628726890000|2021-08-12 00:08:10|3171.29|3162.59|3173.35|3164.65|3173.35|3164.65|3171.29|3162.59|40
1628726900000|2021-08-12 00:08:20|3173.25|3164.55|3172.3|3163.6|3173.54|3164.84|3172.2|3163.5|34
1628726910000|2021-08-12 00:08:30|3172.45|3163.75|3172.22|3163.52|3172.83|3164.13|3171.79|3163.09|38
1628726920000|2021-08-12 00:08:40|3172.23|3163.53|3170.93|3162.23|3172.28|3163.58|3170.55|3161.85|34
1628726930000|2021-08-12 00:08:50|3170.88|3162.18|3172.61|3163.91|3172.79|3164.09|3170.75|3162.05|28
1628726940000|2021-08-12 00:09:00|3172.8|3164.1|3172.32|3163.62|3172.93|3164.23|3172.04|3163.34|23
1628726950000|2021-08-12 00:09:10|3172.38|3163.68|3172.59|3163.89|3172.78|3164.08|3171.92|3163.22|28
1628726960000|2021-08-12 00:09:20|3172.81|3164.11|3171.44|3162.74|3172.98|3164.28|3171.44|3162.74|30
1628726970000|2021-08-12 00:09:30|3171.41|3162.71|3171.62|3162.92|3171.62|3162.92|3170.34|3161.64|31
1628726980000|2021-08-12 00:09:40|3171.67|3162.97|3172.4|3163.7|3172.85|3164.15|3171.67|3162.97|32
1628726990000|2021-08-12 00:09:50|3172.28|3163.58|3172.4|3163.7|3172.85|3164.15|3172.25|3163.55|35
1628727000000|2021-08-12 00:10:00|3172.48|3163.78|3172.57|3163.87|3172.74|3164.04|3172.23|3163.53|37
1628727010000|2021-08-12 00:10:10|3172.55|3163.85|3171.43|3162.73|3172.55|3163.85|3171.36|3162.66|29
1628727020000|2021-08-12 00:10:20|3171.7|3163|3172.4|3163.7|3173.14|3164.44|3171.7|3163|36
1628727030000|2021-08-12 00:10:30|3172.87|3164.17|3175.65|3166.95|3175.93|3167.23|3172.4|3163.7|37
1628727040000|2021-08-12 00:10:40|3175.64|3166.94|3174.24|3165.54|3175.75|3167.05|3173.25|3164.55|38
1628727050000|2021-08-12 00:10:50|3174.21|3165.51|3176.32|3167.62|3176.98|3168.28|3173.72|3165.02|37
1628727060000|2021-08-12 00:11:00|3176.3|3167.6|3176.36|3167.66|3176.82|3168.12|3176.15|3167.45|33
1628727070000|2021-08-12 00:11:10|3176.41|3167.71|3176.47|3167.77|3176.57|3167.87|3175.09|3166.39|35
1628727080000|2021-08-12 00:11:20|3176.68|3167.98|3176.51|3167.81|3177.12|3168.42|3176.51|3167.81|25
1628727090000|2021-08-12 00:11:30|3176.68|3167.98|3176.78|3168.08|3177.09|3168.39|3176.6|3167.9|29
1628727100000|2021-08-12 00:11:40|3176.82|3168.12|3176.51|3167.81|3177.11|3168.41|3176.51|3167.81|24
1628727110000|2021-08-12 00:11:50|3176.53|3167.83|3177.01|3168.31|3177.13|3168.43|3176.53|3167.83|17
1628727120000|2021-08-12 00:12:00|3177.25|3168.55|3176.93|3168.23|3177.81|3169.11|3176.91|3168.21|32
1628727130000|2021-08-12 00:12:10|3177.04|3168.34|3177.03|3168.33|3177.86|3169.16|3176.95|3168.25|32
1628727140000|2021-08-12 00:12:20|3177.1|3168.4|3178.35|3169.65|3179.39|3170.69|3176.85|3168.15|34
1628727150000|2021-08-12 00:12:30|3178.4|3169.7|3180.37|3171.67|3180.44|3171.74|3178.4|3169.7|38
1628727160000|2021-08-12 00:12:40|3180.44|3171.74|3180.24|3171.54|3180.53|3171.83|3179.84|3171.14|36
1628727170000|2021-08-12 00:12:50|3180.2|3171.5|3181.25|3172.55|3181.59|3172.89|3180.14|3171.44|35
1628727180000|2021-08-12 00:13:00|3181.38|3172.68|3181.91|3173.21|3182.05|3173.35|3180.78|3172.08|30
1628727190000|2021-08-12 00:13:10|3181.97|3173.27|3184.27|3175.57|3184.54|3175.84|3181.94|3173.24|36
1628727200000|2021-08-12 00:13:20|3184.38|3175.68|3182.98|3174.28|3184.38|3175.68|3182.04|3173.34|36
1628727210000|2021-08-12 00:13:30|3183.08|3174.38|3183.47|3174.77|3183.57|3174.87|3183.08|3174.38|30
1628727220000|2021-08-12 00:13:40|3183.52|3174.82|3183.67|3174.97|3183.83|3175.13|3182.48|3173.78|39
1628727230000|2021-08-12 00:13:50|3183.54|3174.84|3187.76|3179.06|3188.06|3179.36|3183.54|3174.84|37
1628727240000|2021-08-12 00:14:00|3188|3179.3|3188.27|3179.57|3188.6|3179.9|3186.67|3177.97|38
1628727250000|2021-08-12 00:14:10|3188.28|3179.58|3190.26|3181.56|3191.18|3182.48|3187.75|3179.05|37
1628727260000|2021-08-12 00:14:20|3190.8|3182.1|3190.07|3181.37|3191.89|3183.19|3190.07|3181.37|39
1628727270000|2021-08-12 00:14:30|3190.36|3181.66|3191.69|3182.99|3192.18|3183.48|3190.03|3181.33|40
1628727280000|2021-08-12 00:14:40|3191.73|3183.03|3191.71|3183.01|3191.73|3183.03|3190.94|3182.24|37
1628727290000|2021-08-12 00:14:50|3191.53|3182.83|3190.41|3181.71|3191.7|3183|3190.4|3181.7|35
1628727300000|2021-08-12 00:15:00|3190.28|3181.58|3185.97|3177.27|3190.28|3181.58|3185.9|3177.2|39
1628727310000|2021-08-12 00:15:10|3185.89|3177.19|3186.36|3177.66|3186.36|3177.66|3183.91|3175.21|36
1628727320000|2021-08-12 00:15:20|3186.67|3177.97|3185.74|3177.04|3188.03|3179.33|3185.74|3177.04|38
1628727330000|2021-08-12 00:15:30|3185.75|3177.05|3185.02|3176.32|3185.93|3177.23|3184.41|3175.71|38
1628727340000|2021-08-12 00:15:40|3184.94|3176.24|3185.76|3177.06|3185.81|3177.11|3184.33|3175.63|40
1628727350000|2021-08-12 00:15:50|3185.85|3177.15|3185.84|3177.14|3186.5|3177.8|3185.36|3176.66|38
1628727360000|2021-08-12 00:16:00|3185.83|3177.13|3184.46|3175.76|3185.94|3177.24|3183.71|3175.01|35
1628727370000|2021-08-12 00:16:10|3184.47|3175.77|3181.65|3172.95|3184.47|3175.77|3181.65|3172.95|37
1628727380000|2021-08-12 00:16:20|3181.56|3172.86|3181.01|3172.31|3181.56|3172.86|3180.18|3171.48|39
1628727390000|2021-08-12 00:16:30|3181.28|3172.58|3182.55|3173.85|3182.94|3174.24|3180.89|3172.19|35
1628727400000|2021-08-12 00:16:40|3182.44|3173.74|3181.72|3173.02|3182.65|3173.95|3181.06|3172.36|37
1628727410000|2021-08-12 00:16:50|3181.71|3173.01|3183.96|3175.26|3184.13|3175.43|3181.68|3172.98|36
1628727420000|2021-08-12 00:17:00|3183.97|3175.27|3184.31|3175.61|3184.42|3175.72|3183.82|3175.12|34
1628727430000|2021-08-12 00:17:10|3184.17|3175.47|3185.64|3176.94|3185.64|3176.94|3183.99|3175.29|32
1628727440000|2021-08-12 00:17:20|3185.8|3177.1|3185.66|3176.96|3185.87|3177.17|3185.62|3176.92|16
1628727450000|2021-08-12 00:17:30|3185.72|3177.02|3185.99|3177.29|3185.99|3177.29|3185.58|3176.88|20
1628727460000|2021-08-12 00:17:40|3186.1|3177.4|3186.59|3177.89|3186.61|3177.91|3184.54|3175.84|34
1628727470000|2021-08-12 00:17:50|3186.87|3178.17|3188.18|3179.48|3188.44|3179.74|3185.92|3177.22|38
1628727480000|2021-08-12 00:18:00|3187.98|3179.28|3187.48|3178.78|3188.3|3179.6|3187.48|3178.78|38
1628727490000|2021-08-12 00:18:10|3188.48|3179.78|3189.18|3180.48|3189.86|3181.16|3187.57|3178.87|36
1628727500000|2021-08-12 00:18:20|3189.14|3180.44|3188.2|3179.5|3189.15|3180.45|3188.04|3179.34|36
1628727510000|2021-08-12 00:18:30|3188.18|3179.48|3187.82|3179.12|3188.18|3179.48|3187.21|3178.51|34
1628727520000|2021-08-12 00:18:40|3187.91|3179.21|3188.56|3179.86|3188.97|3180.27|3187.55|3178.85|34
1628727530000|2021-08-12 00:18:50|3188.69|3179.99|3188.06|3179.36|3188.77|3180.07|3187.86|3179.16|38
1628727540000|2021-08-12 00:19:00|3188.03|3179.33|3190.26|3181.56|3190.26|3181.56|3187.73|3179.03|35
1628727550000|2021-08-12 00:19:10|3189.41|3180.71|3189.35|3180.65|3190.83|3182.13|3189.17|3180.47|37
1628727560000|2021-08-12 00:19:20|3190.26|3181.56|3189.85|3181.15|3190.63|3181.93|3189.11|3180.41|35
1628727570000|2021-08-12 00:19:30|3190.91|3182.21|3189.62|3180.92|3190.91|3182.21|3189|3180.3|33
1628727580000|2021-08-12 00:19:40|3189.65|3180.95|3189.9|3181.2|3190.95|3182.25|3189|3180.3|31
1628727590000|2021-08-12 00:19:50|3189.87|3181.17|3191.31|3182.61|3191.86|3183.16|3189.3|3180.6|33
1628727600000|2021-08-12 00:20:00|3191.33|3182.63|3191.1|3182.4|3191.96|3183.26|3191.1|3182.4|31
1628727610000|2021-08-12 00:20:10|3191.14|3182.44|3192|3183.3|3192|3183.3|3191.03|3182.33|27
1628727620000|2021-08-12 00:20:20|3192.01|3183.31|3193.59|3184.89|3193.65|3184.95|3191.98|3183.28|27
1628727630000|2021-08-12 00:20:30|3193.49|3184.79|3193.61|3184.91|3194.08|3185.38|3193.32|3184.62|24
1628727640000|2021-08-12 00:20:40|3193.3|3184.6|3193.48|3184.78|3193.68|3184.98|3192.98|3184.28|29
1628727650000|2021-08-12 00:20:50|3193.5|3184.8|3194.67|3185.97|3195.65|3186.95|3193.07|3184.37|31
1628727660000|2021-08-12 00:21:00|3194.89|3186.19|3195.67|3186.97|3195.78|3187.08|3193.85|3185.15|40
1628727670000|2021-08-12 00:21:10|3195.41|3186.71|3196.5|3187.8|3197.96|3189.26|3195.41|3186.71|38
1628727680000|2021-08-12 00:21:20|3196.75|3188.05|3196.08|3187.38|3197.32|3188.62|3195.74|3187.04|37
1628727690000|2021-08-12 00:21:30|3195.77|3187.07|3193.23|3184.53|3195.77|3187.07|3193.23|3184.53|29
1628727700000|2021-08-12 00:21:40|3193.52|3184.82|3194.43|3185.73|3194.48|3185.78|3193.24|3184.54|32
1628727710000|2021-08-12 00:21:50|3193.76|3185.06|3193.87|3185.17|3195.08|3186.38|3193.63|3184.93|33
1628727720000|2021-08-12 00:22:00|3194.11|3185.41|3192.69|3183.99|3194.11|3185.41|3192.48|3183.78|30
1628727730000|2021-08-12 00:22:10|3192.61|3183.91|3193.41|3184.71|3194.07|3185.37|3192.21|3183.51|36
1628727740000|2021-08-12 00:22:20|3193.4|3184.7|3194.18|3185.48|3195.27|3186.57|3193.4|3184.7|31
1628727750000|2021-08-12 00:22:30|3194.19|3185.49|3191.42|3182.72|3194.19|3185.49|3191.22|3182.52|37
1628727760000|2021-08-12 00:22:40|3191.37|3182.67|3194.04|3185.34|3194.04|3185.34|3191.25|3182.55|40
1628727770000|2021-08-12 00:22:50|3194.2|3185.5|3192.71|3184.01|3195.13|3186.43|3192.1|3183.4|39
1628727780000|2021-08-12 00:23:00|3192.92|3184.22|3192.83|3184.13|3193.53|3184.83|3192.27|3183.57|39
1628727790000|2021-08-12 00:23:10|3192.2|3183.5|3191.67|3182.97|3192.72|3184.02|3191.34|3182.64|38
1628727800000|2021-08-12 00:23:20|3192.07|3183.37|3191.1|3182.4|3192.24|3183.54|3191.1|3182.4|36
1628727810000|2021-08-12 00:23:30|3190.72|3182.02|3190.71|3182.01|3190.94|3182.24|3190.56|3181.86|21
1628727820000|2021-08-12 00:23:40|3190.77|3182.07|3190.92|3182.22|3191.16|3182.46|3190.34|3181.64|22
1628727830000|2021-08-12 00:23:50|3190.9|3182.2|3192.52|3183.82|3192.52|3183.82|3190.9|3182.2|33
1628727840000|2021-08-12 00:24:00|3192.64|3183.94|3190.9|3182.2|3193.3|3184.6|3190.65|3181.95|37
1628727850000|2021-08-12 00:24:10|3190.88|3182.18|3189.73|3181.03|3191.29|3182.59|3189.25|3180.55|28
1628727860000|2021-08-12 00:24:20|3189.46|3180.76|3191.47|3182.77|3191.48|3182.78|3189.24|3180.54|37
1628727870000|2021-08-12 00:24:30|3191.52|3182.82|3191.96|3183.26|3192.09|3183.39|3191.46|3182.76|38
1628727880000|2021-08-12 00:24:40|3191.93|3183.23|3191.67|3182.97|3192.11|3183.41|3191.04|3182.34|32
1628727890000|2021-08-12 00:24:50|3191.63|3182.93|3192.35|3183.65|3192.7|3184|3191.06|3182.36|33
1628727900000|2021-08-12 00:25:00|3192.61|3183.91|3191.37|3182.67|3192.61|3183.91|3190.67|3181.97|36
1628727910000|2021-08-12 00:25:10|3191.36|3182.66|3190.61|3181.91|3191.74|3183.04|3190.6|3181.9|26
1628727920000|2021-08-12 00:25:20|3190.66|3181.96|3189.53|3180.83|3190.95|3182.25|3189.18|3180.48|29
1628727930000|2021-08-12 00:25:30|3189.54|3180.84|3189.39|3180.69|3189.67|3180.97|3189.3|3180.6|23
1628727940000|2021-08-12 00:25:40|3189.32|3180.62|3189.11|3180.41|3189.65|3180.95|3188.79|3180.09|31
1628727950000|2021-08-12 00:25:50|3189.36|3180.66|3191.07|3182.37|3191.07|3182.37|3188.44|3179.74|34
1628727960000|2021-08-12 00:26:00|3191.1|3182.4|3190.29|3181.59|3191.1|3182.4|3188.94|3180.24|35
1628727970000|2021-08-12 00:26:10|3190.24|3181.54|3187.27|3178.57|3190.24|3181.54|3186.83|3178.13|40
1628727980000|2021-08-12 00:26:20|3186.99|3178.29|3187.42|3178.72|3187.42|3178.72|3186.28|3177.58|39
1628727990000|2021-08-12 00:26:30|3187.43|3178.73|3187.27|3178.57|3187.79|3179.09|3186.76|3178.06|34
1628728000000|2021-08-12 00:26:40|3187.26|3178.56|3188.02|3179.32|3188.16|3179.46|3187.22|3178.52|35
1628728010000|2021-08-12 00:26:50|3187.94|3179.24|3187.4|3178.7|3187.95|3179.25|3187.01|3178.31|35
1628728020000|2021-08-12 00:27:00|3187.58|3178.88|3186.84|3178.14|3187.64|3178.94|3186.51|3177.81|28
1628728030000|2021-08-12 00:27:10|3186.77|3178.07|3186.34|3177.64|3187.01|3178.31|3185.97|3177.27|28
1628728040000|2021-08-12 00:27:20|3186.43|3177.73|3186.41|3177.71|3186.73|3178.03|3186.35|3177.65|26
1628728050000|2021-08-12 00:27:30|3186.43|3177.73|3186.42|3177.72|3186.6|3177.9|3186.26|3177.56|33
1628728060000|2021-08-12 00:27:40|3186.41|3177.71|3186.69|3177.99|3186.86|3178.16|3186.31|3177.61|28
1628728070000|2021-08-12 00:27:50|3186.6|3177.9|3186.96|3178.26|3187.14|3178.44|3186.18|3177.48|28
1628728080000|2021-08-12 00:28:00|3187.05|3178.35|3186|3177.3|3187.32|3178.62|3186|3177.3|37
1628728090000|2021-08-12 00:28:10|3185.14|3176.44|3185.8|3177.1|3186.17|3177.47|3185.14|3176.44|26
1628728100000|2021-08-12 00:28:20|3185.73|3177.03|3186.28|3177.58|3186.28|3177.58|3185.44|3176.74|33
1628728110000|2021-08-12 00:28:30|3186.43|3177.73|3185.77|3177.07|3186.9|3178.2|3185.73|3177.03|35
1628728120000|2021-08-12 00:28:40|3186.2|3177.5|3185.63|3176.93|3186.38|3177.68|3185.19|3176.49|37
1628728130000|2021-08-12 00:28:50|3185.74|3177.04|3185.75|3177.05|3186.19|3177.49|3185.17|3176.47|35
1628728140000|2021-08-12 00:29:00|3185.77|3177.07|3185.74|3177.04|3186.44|3177.74|3185.39|3176.69|35
1628728150000|2021-08-12 00:29:10|3185.82|3177.12|3187.26|3178.56|3187.37|3178.67|3185.28|3176.58|31
1628728160000|2021-08-12 00:29:20|3187.16|3178.46|3186.95|3178.25|3187.42|3178.72|3186.68|3177.98|30
1628728170000|2021-08-12 00:29:30|3186.93|3178.23|3187.08|3178.38|3187.35|3178.65|3186.83|3178.13|32
1628728180000|2021-08-12 00:29:40|3187.26|3178.56|3186.71|3178.01|3187.3|3178.6|3186.5|3177.8|31
1628728190000|2021-08-12 00:29:50|3187.16|3178.46|3186.6|3177.9|3187.16|3178.46|3186.42|3177.72|15
1628728200000|2021-08-12 00:30:00|3186.57|3177.87|3185.02|3176.32|3186.63|3177.93|3184.85|3176.15|35
1628728210000|2021-08-12 00:30:10|3185.04|3176.34|3184.92|3176.22|3185.5|3176.8|3184.88|3176.18|32
1628728220000|2021-08-12 00:30:20|3184.93|3176.23|3183.48|3174.78|3184.93|3176.23|3183.42|3174.72|29
1628728230000|2021-08-12 00:30:30|3184.29|3175.59|3183.16|3174.46|3184.39|3175.69|3182.88|3174.18|33
1628728240000|2021-08-12 00:30:40|3183.22|3174.52|3182.62|3173.92|3183.51|3174.81|3182.53|3173.83|29
1628728250000|2021-08-12 00:30:50|3182.72|3174.02|3182.65|3173.95|3182.72|3174.02|3182.24|3173.54|27
1628728260000|2021-08-12 00:31:00|3182.4|3173.7|3182.13|3173.43|3182.6|3173.9|3182.13|3173.43|32
1628728270000|2021-08-12 00:31:10|3182.07|3173.37|3179.72|3171.02|3182.11|3173.41|3179.72|3171.02|32
1628728280000|2021-08-12 00:31:20|3179.73|3171.03|3178.03|3169.33|3180|3171.3|3177.65|3168.95|36
1628728290000|2021-08-12 00:31:30|3178.08|3169.38|3177.31|3168.61|3178.36|3169.66|3177.16|3168.46|32
1628728300000|2021-08-12 00:31:40|3177.29|3168.59|3180.31|3171.61|3180.31|3171.61|3177.19|3168.49|35
1628728310000|2021-08-12 00:31:50|3180.46|3171.76|3178.78|3170.08|3180.64|3171.94|3178.78|3170.08|34
1628728320000|2021-08-12 00:32:00|3178.53|3169.83|3177.91|3169.21|3179.43|3170.73|3176.81|3168.11|38
1628728330000|2021-08-12 00:32:10|3177.33|3168.63|3175.89|3167.19|3177.99|3169.29|3175.63|3166.93|32
1628728340000|2021-08-12 00:32:20|3175.84|3167.14|3175.68|3166.98|3175.84|3167.14|3175.32|3166.62|30
1628728350000|2021-08-12 00:32:30|3175.92|3167.22|3174.73|3166.03|3176.09|3167.39|3174.52|3165.82|35
1628728360000|2021-08-12 00:32:40|3174.7|3166|3173.53|3164.83|3174.7|3166|3171.93|3163.23|38
1628728370000|2021-08-12 00:32:50|3173.49|3164.79|3174.42|3165.72|3174.42|3165.72|3172.34|3163.64|39
1628728380000|2021-08-12 00:33:00|3174.41|3165.71|3172.86|3164.16|3174.6|3165.9|3172.86|3164.16|39
1628728390000|2021-08-12 00:33:10|3172.99|3164.29|3172.15|3163.45|3173.5|3164.8|3171.94|3163.24|37
1628728400000|2021-08-12 00:33:20|3172.1|3163.4|3173.15|3164.45|3173.17|3164.47|3171.56|3162.86|32
1628728410000|2021-08-12 00:33:30|3173.17|3164.47|3172.62|3163.92|3173.4|3164.7|3172.32|3163.62|34
1628728420000|2021-08-12 00:33:40|3173.24|3164.54|3171.61|3162.91|3173.28|3164.58|3171.52|3162.82|29
1628728430000|2021-08-12 00:33:50|3171.58|3162.88|3171.34|3162.64|3172.64|3163.94|3171.29|3162.59|26
1628728440000|2021-08-12 00:34:00|3172.21|3163.51|3172.9|3164.2|3172.9|3164.2|3171.31|3162.61|25
1628728450000|2021-08-12 00:34:10|3172.23|3163.53|3171.73|3163.03|3174.04|3165.34|3171.35|3162.65|33
1628728460000|2021-08-12 00:34:20|3172.48|3163.78|3173.79|3165.09|3173.83|3165.13|3172.07|3163.37|38
1628728470000|2021-08-12 00:34:30|3173.86|3165.16|3175.51|3166.81|3175.63|3166.93|3173.4|3164.7|37
1628728480000|2021-08-12 00:34:40|3175.73|3167.03|3175.61|3166.91|3176.02|3167.32|3174.88|3166.18|34
1628728490000|2021-08-12 00:34:50|3175.45|3166.75|3177.65|3168.95|3179.08|3170.38|3174.93|3166.23|37
1628728500000|2021-08-12 00:35:00|3177.8|3169.1|3178.23|3169.53|3178.33|3169.63|3177.01|3168.31|37
1628728510000|2021-08-12 00:35:10|3178.21|3169.51|3177.68|3168.98|3178.81|3170.11|3177.48|3168.78|40
1628728520000|2021-08-12 00:35:20|3177.67|3168.97|3173.53|3164.83|3177.7|3169|3173.41|3164.71|39
1628728530000|2021-08-12 00:35:30|3173.38|3164.68|3173.05|3164.35|3173.38|3164.68|3172.22|3163.52|38
1628728540000|2021-08-12 00:35:40|3173.06|3164.36|3173.09|3164.39|3173.57|3164.87|3172.95|3164.25|36
1628728550000|2021-08-12 00:35:50|3173.16|3164.46|3173.44|3164.74|3174.39|3165.69|3172.64|3163.94|35
1628728560000|2021-08-12 00:36:00|3173.43|3164.73|3173.09|3164.39|3174.3|3165.6|3172.96|3164.26|37
1628728570000|2021-08-12 00:36:10|3173.1|3164.4|3171.84|3163.14|3173.41|3164.71|3171.84|3163.14|33
1628728580000|2021-08-12 00:36:20|3172.16|3163.46|3172.17|3163.47|3172.73|3164.03|3171.69|3162.99|35
1628728590000|2021-08-12 00:36:30|3172.1|3163.4|3172.07|3163.37|3172.6|3163.9|3171.5|3162.8|23
1628728600000|2021-08-12 00:36:40|3172.62|3163.92|3173.06|3164.36|3173.39|3164.69|3172.62|3163.92|30
1628728610000|2021-08-12 00:36:50|3172.91|3164.21|3172.84|3164.14|3173.14|3164.44|3172.82|3164.12|25
1628728620000|2021-08-12 00:37:00|3173|3164.3|3172.37|3163.67|3173.33|3164.63|3172.11|3163.41|25
1628728630000|2021-08-12 00:37:10|3172.35|3163.65|3172.31|3163.61|3172.6|3163.9|3171.83|3163.13|30
1628728640000|2021-08-12 00:37:20|3172.34|3163.64|3173.34|3164.64|3173.42|3164.72|3172.34|3163.64|23
1628728650000|2021-08-12 00:37:30|3173.38|3164.68|3172.99|3164.29|3173.45|3164.75|3172.6|3163.9|27
1628728660000|2021-08-12 00:37:40|3172.88|3164.18|3171.59|3162.89|3172.89|3164.19|3170.33|3161.63|25
1628728670000|2021-08-12 00:37:50|3171.33|3162.63|3171.25|3162.55|3171.56|3162.86|3170.57|3161.87|18
1628728680000|2021-08-12 00:38:00|3171.89|3163.19|3171.4|3162.7|3171.98|3163.28|3170.46|3161.76|30
1628728690000|2021-08-12 00:38:10|3171.41|3162.71|3171.29|3162.59|3171.71|3163.01|3170.43|3161.73|31
1628728700000|2021-08-12 00:38:20|3171.2|3162.5|3172.88|3164.18|3172.88|3164.18|3170.41|3161.71|28
1628728710000|2021-08-12 00:38:30|3172.91|3164.21|3172.96|3164.26|3173.67|3164.97|3172.83|3164.13|27
1628728720000|2021-08-12 00:38:40|3173.16|3164.46|3173.9|3165.2|3174.06|3165.36|3172.95|3164.25|31
1628728730000|2021-08-12 00:38:50|3173.52|3164.82|3173.15|3164.45|3173.96|3165.26|3173.15|3164.45|32
1628728740000|2021-08-12 00:39:00|3173.45|3164.75|3173.49|3164.79|3174.73|3166.03|3173.19|3164.49|37
1628728750000|2021-08-12 00:39:10|3175.14|3166.44|3175.43|3166.73|3177.45|3168.75|3174.3|3165.6|39
1628728760000|2021-08-12 00:39:20|3175.45|3166.75|3177.2|3168.5|3177.91|3169.21|3175.14|3166.44|37
1628728770000|2021-08-12 00:39:30|3177.56|3168.86|3178.99|3170.29|3179.42|3170.72|3177.3|3168.6|30
1628728780000|2021-08-12 00:39:40|3179.06|3170.36|3179.78|3171.08|3179.78|3171.08|3178.78|3170.08|21
1628728790000|2021-08-12 00:39:50|3179.8|3171.1|3179.13|3170.43|3179.82|3171.12|3178.01|3169.31|33
1628728800000|2021-08-12 00:40:00|3179.16|3170.46|3178.61|3169.91|3179.43|3170.73|3178.46|3169.76|38
1628728810000|2021-08-12 00:40:10|3178.6|3169.9|3177.57|3168.87|3178.91|3170.21|3176.36|3167.66|38
1628728820000|2021-08-12 00:40:20|3177.59|3168.89|3177.51|3168.81|3177.59|3168.89|3176.62|3167.92|35
1628728830000|2021-08-12 00:40:30|3177.42|3168.72|3178.1|3169.4|3178.1|3169.4|3176.95|3168.25|26
1628728840000|2021-08-12 00:40:40|3178.28|3169.58|3178.24|3169.54|3179.08|3170.38|3177.76|3169.06|38
1628728850000|2021-08-12 00:40:50|3178.17|3169.47|3177.73|3169.03|3178.27|3169.57|3177.22|3168.52|35
1628728860000|2021-08-12 00:41:00|3177.7|3169|3176.47|3167.77|3177.7|3169|3176.33|3167.63|30
1628728870000|2021-08-12 00:41:10|3176.43|3167.73|3176.27|3167.57|3176.9|3168.2|3175.98|3167.28|27
1628728880000|2021-08-12 00:41:20|3175.68|3166.98|3175.98|3167.28|3176.3|3167.6|3175.65|3166.95|35
1628728890000|2021-08-12 00:41:30|3175.9|3167.2|3179.09|3170.39|3179.45|3170.75|3175.9|3167.2|34
1628728900000|2021-08-12 00:41:40|3179.3|3170.6|3178.91|3170.21|3179.55|3170.85|3178.62|3169.92|39
1628728910000|2021-08-12 00:41:50|3179.25|3170.55|3180.12|3171.42|3180.58|3171.88|3178.92|3170.22|38
1628728920000|2021-08-12 00:42:00|3180.17|3171.47|3180.22|3171.52|3181.5|3172.8|3179.93|3171.23|40
1628728930000|2021-08-12 00:42:10|3180.26|3171.56|3180.3|3171.6|3180.42|3171.72|3179.85|3171.15|34
1628728940000|2021-08-12 00:42:20|3180.28|3171.58|3180.1|3171.4|3180.34|3171.64|3179.98|3171.28|40
1628728950000|2021-08-12 00:42:30|3180.07|3171.37|3178.66|3169.96|3180.11|3171.41|3178.5|3169.8|39
1628728960000|2021-08-12 00:42:40|3178.69|3169.99|3179.7|3171|3179.83|3171.13|3178.49|3169.79|24
1628728970000|2021-08-12 00:42:50|3179.75|3171.05|3179.62|3170.92|3180|3171.3|3179.07|3170.37|20
1628728980000|2021-08-12 00:43:00|3179.63|3170.93|3178.44|3169.74|3179.63|3170.93|3177.02|3168.32|36
1628728990000|2021-08-12 00:43:10|3178.4|3169.7|3178.25|3169.55|3178.64|3169.94|3177.71|3169.01|31
1628729000000|2021-08-12 00:43:20|3178.41|3169.71|3177.35|3168.65|3178.41|3169.71|3177.1|3168.4|32
1628729010000|2021-08-12 00:43:30|3177.4|3168.7|3178.86|3170.16|3179.13|3170.43|3177.32|3168.62|36
1628729020000|2021-08-12 00:43:40|3179.01|3170.31|3179.05|3170.35|3179.29|3170.59|3177.67|3168.97|31
1628729030000|2021-08-12 00:43:50|3179.03|3170.33|3179.09|3170.39|3179.34|3170.64|3178.82|3170.12|34
1628729040000|2021-08-12 00:44:00|3179.21|3170.51|3179.17|3170.47|3179.21|3170.51|3178.46|3169.76|33
1628729050000|2021-08-12 00:44:10|3179.16|3170.46|3179.24|3170.54|3179.47|3170.77|3178.84|3170.14|34
1628729060000|2021-08-12 00:44:20|3178.87|3170.17|3178.81|3170.11|3180.38|3171.68|3178.57|3169.87|32
1628729070000|2021-08-12 00:44:30|3178.54|3169.84|3179.53|3170.83|3179.53|3170.83|3177.9|3169.2|37
1628729080000|2021-08-12 00:44:40|3179.12|3170.42|3179.41|3170.71|3180.22|3171.52|3178.66|3169.96|36
1628729090000|2021-08-12 00:44:50|3179.42|3170.72|3181.13|3172.43|3181.14|3172.44|3178.87|3170.17|34
1628729100000|2021-08-12 00:45:00|3181.14|3172.44|3179.7|3171|3181.67|3172.97|3179.7|3171|38
1628729110000|2021-08-12 00:45:10|3179.96|3171.26|3177.32|3168.62|3179.96|3171.26|3177.19|3168.49|38
1628729120000|2021-08-12 00:45:20|3177.23|3168.53|3177.41|3168.71|3177.47|3168.77|3176.88|3168.18|35
1628729130000|2021-08-12 00:45:30|3177.98|3169.28|3177.62|3168.92|3177.98|3169.28|3175.98|3167.28|34
1628729140000|2021-08-12 00:45:40|3177.61|3168.91|3178.71|3170.01|3178.88|3170.18|3177.28|3168.58|30
1628729150000|2021-08-12 00:45:50|3178.5|3169.8|3176.1|3167.4|3178.66|3169.96|3176.1|3167.4|34
1628729160000|2021-08-12 00:46:00|3176.7|3168|3174.22|3165.52|3177.43|3168.73|3174.22|3165.52|33
1628729170000|2021-08-12 00:46:10|3174.27|3165.57|3174.29|3165.59|3175.14|3166.44|3173.85|3165.15|39
1628729180000|2021-08-12 00:46:20|3174.51|3165.81|3173.78|3165.08|3174.51|3165.81|3172.85|3164.15|37
1628729190000|2021-08-12 00:46:30|3174.95|3166.25|3173.7|3165|3175.69|3166.99|3173.56|3164.86|39
1628729200000|2021-08-12 00:46:40|3173.65|3164.95|3173.9|3165.2|3174.25|3165.55|3172.69|3163.99|38
1628729210000|2021-08-12 00:46:50|3173.94|3165.24|3174.01|3165.31|3175.56|3166.86|3173.46|3164.76|38
1628729220000|2021-08-12 00:47:00|3174.09|3165.39|3173.99|3165.29|3174.09|3165.39|3173.09|3164.39|35
1628729230000|2021-08-12 00:47:10|3173.97|3165.27|3175.41|3166.71|3176.25|3167.55|3173.44|3164.74|37
1628729240000|2021-08-12 00:47:20|3176.21|3167.51|3174.56|3165.86|3176.21|3167.51|3174.56|3165.86|37
1628729250000|2021-08-12 00:47:30|3174.49|3165.79|3178.56|3169.86|3178.77|3170.07|3174.13|3165.43|39
1628729260000|2021-08-12 00:47:40|3178.85|3170.15|3183.35|3174.65|3184.47|3175.77|3178.85|3170.15|38
1628729270000|2021-08-12 00:47:50|3183.74|3175.04|3185.98|3177.28|3186.51|3177.81|3183.74|3175.04|40
1628729280000|2021-08-12 00:48:00|3185.57|3176.87|3184.05|3175.35|3186.4|3177.7|3183.86|3175.16|39
1628729290000|2021-08-12 00:48:10|3185.16|3176.46|3187.15|3178.45|3187.6|3178.9|3184.94|3176.24|35
1628729300000|2021-08-12 00:48:20|3187.02|3178.32|3187.49|3178.79|3188.9|3180.2|3186.31|3177.61|37
1628729310000|2021-08-12 00:48:30|3188.12|3179.42|3188.99|3180.29|3189.6|3180.9|3187.28|3178.58|39
1628729320000|2021-08-12 00:48:40|3189.03|3180.33|3188.8|3180.1|3189.78|3181.08|3187.9|3179.2|29
1628729330000|2021-08-12 00:48:50|3187.91|3179.21|3188.73|3180.03|3189.5|3180.8|3187.26|3178.56|39
1628729340000|2021-08-12 00:49:00|3189.39|3180.69|3188.9|3180.2|3189.58|3180.88|3188.06|3179.36|34
1628729350000|2021-08-12 00:49:10|3189.45|3180.75|3188.39|3179.69|3189.62|3180.92|3187.68|3178.98|39
1628729360000|2021-08-12 00:49:20|3188.15|3179.45|3188.27|3179.57|3188.94|3180.24|3186.57|3177.87|39
1628729370000|2021-08-12 00:49:30|3188.39|3179.69|3186.3|3177.6|3188.39|3179.69|3185.19|3176.49|37
1628729380000|2021-08-12 00:49:40|3186.64|3177.94|3184.7|3176|3186.84|3178.14|3184.04|3175.34|37
1628729390000|2021-08-12 00:49:50|3184.31|3175.61|3186.37|3177.67|3186.58|3177.88|3183.6|3174.9|39
1628729400000|2021-08-12 00:50:00|3186.18|3177.48|3185.91|3177.21|3186.33|3177.63|3184.55|3175.85|37
1628729410000|2021-08-12 00:50:10|3185.76|3177.06|3185.81|3177.11|3186.51|3177.81|3184.77|3176.07|36
1628729420000|2021-08-12 00:50:20|3186.24|3177.54|3185.83|3177.13|3186.5|3177.8|3185.43|3176.73|32
1628729430000|2021-08-12 00:50:30|3185.74|3177.04|3184.57|3175.87|3186.06|3177.36|3184.57|3175.87|30
1628729440000|2021-08-12 00:50:40|3184.92|3176.22|3184.29|3175.59|3184.92|3176.22|3183.28|3174.58|40
1628729450000|2021-08-12 00:50:50|3184.22|3175.52|3184.4|3175.7|3184.4|3175.7|3183.62|3174.92|30
1628729460000|2021-08-12 00:51:00|3184.04|3175.34|3184.04|3175.34|3184.98|3176.28|3183.4|3174.7|38
1628729470000|2021-08-12 00:51:10|3184.06|3175.36|3183.31|3174.61|3184.48|3175.78|3183.09|3174.39|29
1628729480000|2021-08-12 00:51:20|3183.23|3174.53|3182.21|3173.51|3183.23|3174.53|3180.93|3172.23|33
1628729490000|2021-08-12 00:51:30|3182.54|3173.84|3184.04|3175.34|3184.26|3175.56|3182.54|3173.84|36
1628729500000|2021-08-12 00:51:40|3184.03|3175.33|3182.5|3173.8|3184.07|3175.37|3182.5|3173.8|31
1628729510000|2021-08-12 00:51:50|3182.42|3173.72|3182.18|3173.48|3182.75|3174.05|3181.59|3172.89|30
1628729520000|2021-08-12 00:52:00|3182.48|3173.78|3181.35|3172.65|3182.48|3173.78|3180.53|3171.83|37
1628729530000|2021-08-12 00:52:10|3181.42|3172.72|3184.64|3175.94|3184.64|3175.94|3181.1|3172.4|39
1628729540000|2021-08-12 00:52:20|3185.03|3176.33|3185.47|3176.77|3186.02|3177.32|3183.68|3174.98|39
1628729550000|2021-08-12 00:52:30|3185.93|3177.23|3185.33|3176.63|3185.94|3177.24|3184.44|3175.74|34
1628729560000|2021-08-12 00:52:40|3185.7|3177|3184.82|3176.12|3185.7|3177|3184.07|3175.37|35
1628729570000|2021-08-12 00:52:50|3184.79|3176.09|3184.08|3175.38|3185.87|3177.17|3183.97|3175.27|37
1628729580000|2021-08-12 00:53:00|3183.98|3175.28|3182.24|3173.54|3184.36|3175.66|3182.03|3173.33|37
1628729590000|2021-08-12 00:53:10|3182.27|3173.57|3184.36|3175.66|3184.37|3175.67|3182.27|3173.57|40
1628729600000|2021-08-12 00:53:20|3184.49|3175.79|3187.26|3178.56|3187.26|3178.56|3184.36|3175.66|37
1628729610000|2021-08-12 00:53:30|3187.1|3178.4|3185.97|3177.27|3187.41|3178.71|3185.74|3177.04|39
1628729620000|2021-08-12 00:53:40|3185.89|3177.19|3186.37|3177.67|3186.48|3177.78|3185.89|3177.19|35
1628729630000|2021-08-12 00:53:50|3186.45|3177.75|3185.94|3177.24|3186.45|3177.75|3184.46|3175.76|37
1628729640000|2021-08-12 00:54:00|3185.9|3177.2|3185.41|3176.71|3186.6|3177.9|3185.2|3176.5|35
1628729650000|2021-08-12 00:54:10|3185.78|3177.08|3185.96|3177.26|3186.2|3177.5|3184.69|3175.99|38
1628729660000|2021-08-12 00:54:20|3186.18|3177.48|3184.9|3176.2|3186.26|3177.56|3184.9|3176.2|35
1628729670000|2021-08-12 00:54:30|3185.15|3176.45|3184.27|3175.57|3185.6|3176.9|3183.94|3175.24|30
1628729680000|2021-08-12 00:54:40|3184.82|3176.12|3184.39|3175.69|3184.98|3176.28|3183.97|3175.27|31
1628729690000|2021-08-12 00:54:50|3184.41|3175.71|3185.46|3176.76|3185.5|3176.8|3183.93|3175.23|34
1628729700000|2021-08-12 00:55:00|3185.55|3176.85|3186.07|3177.37|3186.5|3177.8|3184.94|3176.24|34
1628729710000|2021-08-12 00:55:10|3186.15|3177.45|3186.36|3177.66|3186.41|3177.71|3185.61|3176.91|28
1628729720000|2021-08-12 00:55:20|3186.33|3177.63|3185.03|3176.33|3186.33|3177.63|3184.95|3176.25|30
1628729730000|2021-08-12 00:55:30|3185.11|3176.41|3185.55|3176.85|3186.38|3177.68|3185.11|3176.41|36
1628729740000|2021-08-12 00:55:40|3185.77|3177.07|3186.23|3177.53|3186.77|3178.07|3185.31|3176.61|38
1628729750000|2021-08-12 00:55:50|3186.48|3177.78|3184.88|3176.18|3186.48|3177.78|3184.37|3175.67|36
1628729760000|2021-08-12 00:56:00|3184.89|3176.19|3185.71|3177.01|3186.14|3177.44|3184.14|3175.44|35
1628729770000|2021-08-12 00:56:10|3186.09|3177.39|3185.49|3176.79|3186.55|3177.85|3185.37|3176.67|37
1628729780000|2021-08-12 00:56:20|3185.58|3176.88|3186.61|3177.91|3186.73|3178.03|3185.56|3176.86|35
1628729790000|2021-08-12 00:56:30|3186.63|3177.93|3186.53|3177.83|3187.07|3178.37|3185.89|3177.19|37
1628729800000|2021-08-12 00:56:40|3187.22|3178.52|3186.52|3177.82|3187.8|3179.1|3186.03|3177.33|26
1628729810000|2021-08-12 00:56:50|3186.48|3177.78|3187.22|3178.52|3187.6|3178.9|3186.08|3177.38|26
1628729820000|2021-08-12 00:57:00|3187.79|3179.09|3186.9|3178.2|3187.79|3179.09|3186.83|3178.13|24
1628729830000|2021-08-12 00:57:10|3186.65|3177.95|3185.5|3176.8|3187.16|3178.46|3184.92|3176.22|37
1628729840000|2021-08-12 00:57:20|3185.21|3176.51|3185.56|3176.86|3185.87|3177.17|3184.89|3176.19|39
1628729850000|2021-08-12 00:57:30|3185.54|3176.84|3185.36|3176.66|3185.73|3177.03|3185.35|3176.65|31
1628729860000|2021-08-12 00:57:40|3185.37|3176.67|3188.2|3179.5|3188.27|3179.57|3185.37|3176.67|36
1628729870000|2021-08-12 00:57:50|3187.18|3178.48|3188.08|3179.38|3188.51|3179.81|3185.95|3177.25|36
1628729880000|2021-08-12 00:58:00|3188.23|3179.53|3187.98|3179.28|3188.8|3180.1|3185.95|3177.25|38
1628729890000|2021-08-12 00:58:10|3188.79|3180.09|3188.67|3179.97|3188.79|3180.09|3186.81|3178.11|36
1628729900000|2021-08-12 00:58:20|3187.76|3179.06|3189.65|3180.95|3189.65|3180.95|3187.63|3178.93|37
1628729910000|2021-08-12 00:58:30|3189.63|3180.93|3188.91|3180.21|3189.63|3180.93|3188.85|3180.15|37
1628729920000|2021-08-12 00:58:40|3189.49|3180.79|3189.49|3180.79|3189.77|3181.07|3188.81|3180.11|33
1628729930000|2021-08-12 00:58:50|3189.47|3180.77|3189.43|3180.73|3189.77|3181.07|3188.98|3180.28|28
1628729940000|2021-08-12 00:59:00|3189.58|3180.88|3189.08|3180.38|3189.88|3181.18|3188.72|3180.02|31
1628729950000|2021-08-12 00:59:10|3189.63|3180.93|3189.73|3181.03|3190.16|3181.46|3188.83|3180.13|32
1628729960000|2021-08-12 00:59:20|3189.72|3181.02|3190.72|3182.02|3191.22|3182.52|3189.03|3180.33|35
1628729970000|2021-08-12 00:59:30|3190.13|3181.43|3190.93|3182.23|3191.33|3182.63|3189.73|3181.03|37
1628729980000|2021-08-12 00:59:40|3190.3|3181.6|3191.12|3182.42|3191.14|3182.44|3189.63|3180.93|36
1628729990000|2021-08-12 00:59:50|3191.83|3183.13|3190.15|3181.45|3191.83|3183.13|3189.86|3181.16|33
1628730000000|2021-08-12 01:00:00|3190.05|3181.35|3188.95|3180.25|3191.1|3182.4|3188.6|3179.9|39
1628730010000|2021-08-12 01:00:10|3189.22|3180.52|3186.61|3177.91|3189.22|3180.52|3186.58|3177.88|38
1628730020000|2021-08-12 01:00:20|3186.06|3177.36|3187.69|3178.99|3188.31|3179.61|3186.06|3177.36|38
1628730030000|2021-08-12 01:00:30|3186.82|3178.12|3186.21|3177.51|3187.21|3178.51|3185.96|3177.26|34
1628730040000|2021-08-12 01:00:40|3186.2|3177.5|3186.55|3177.85|3187.18|3178.48|3185.76|3177.06|34
1628730050000|2021-08-12 01:00:50|3186.6|3177.9|3186.17|3177.47|3187.38|3178.68|3185.54|3176.84|28
1628730060000|2021-08-12 01:01:00|3186.36|3177.66|3187.11|3178.41|3187.47|3178.77|3185.94|3177.24|24
1628730070000|2021-08-12 01:01:10|3187.62|3178.92|3186.75|3178.05|3187.85|3179.15|3186.48|3177.78|29
1628730080000|2021-08-12 01:01:20|3186.76|3178.06|3187.26|3178.56|3187.3|3178.6|3186.05|3177.35|36
1628730090000|2021-08-12 01:01:30|3187.25|3178.55|3186.01|3177.31|3187.25|3178.55|3185.72|3177.02|33
1628730100000|2021-08-12 01:01:40|3186.16|3177.46|3185.89|3177.19|3186.37|3177.67|3185.78|3177.08|15
1628730110000|2021-08-12 01:01:50|3185.9|3177.2|3187.22|3178.52|3187.22|3178.52|3185.58|3176.88|27
1628730120000|2021-08-12 01:02:00|3187.44|3178.74|3186.44|3177.74|3187.72|3179.02|3186.25|3177.55|33
1628730130000|2021-08-12 01:02:10|3187.52|3178.82|3187.04|3178.34|3187.79|3179.09|3186.44|3177.74|38
1628730140000|2021-08-12 01:02:20|3187.7|3179|3186.71|3178.01|3187.72|3179.02|3186.28|3177.58|33
1628730150000|2021-08-12 01:02:30|3186.7|3178|3185.77|3177.07|3187.33|3178.63|3185.74|3177.04|34
1628730160000|2021-08-12 01:02:40|3185.76|3177.06|3185.41|3176.71|3186.7|3178|3184.81|3176.11|35
1628730170000|2021-08-12 01:02:50|3184.73|3176.03|3184.75|3176.05|3185.74|3177.04|3184.17|3175.47|28
1628730180000|2021-08-12 01:03:00|3184.76|3176.06|3184.85|3176.15|3185.68|3176.98|3184.28|3175.58|14
1628730190000|2021-08-12 01:03:10|3184.37|3175.67|3185.32|3176.62|3185.57|3176.87|3184.37|3175.67|15
1628730200000|2021-08-12 01:03:20|3185.28|3176.58|3186.27|3177.57|3186.29|3177.59|3185.05|3176.35|20
1628730210000|2021-08-12 01:03:30|3186.19|3177.49|3185.7|3177|3186.19|3177.49|3184.33|3175.63|18
1628730220000|2021-08-12 01:03:40|3185.8|3177.1|3185.62|3176.92|3186.66|3177.96|3184.74|3176.04|36
1628730230000|2021-08-12 01:03:50|3185.6|3176.9|3185.8|3177.1|3186.18|3177.48|3184.83|3176.13|29
1628730240000|2021-08-12 01:04:00|3185.82|3177.12|3185.31|3176.61|3185.88|3177.18|3185.21|3176.51|33
1628730250000|2021-08-12 01:04:10|3185.54|3176.84|3185.58|3176.88|3185.69|3176.99|3185.34|3176.64|24
1628730260000|2021-08-12 01:04:20|3185.55|3176.85|3185.44|3176.74|3185.55|3176.85|3185.11|3176.41|19
1628730270000|2021-08-12 01:04:30|3185.33|3176.63|3185.68|3176.98|3186.34|3177.64|3184.99|3176.29|17
1628730300000|2021-08-12 01:05:00|3185.67|3176.97|3183.07|3174.37|3185.67|3176.97|3182.85|3174.15|28
1628730310000|2021-08-12 01:05:10|3183.08|3174.38|3182.91|3174.21|3183.54|3174.84|3182.91|3174.21|27
1628730320000|2021-08-12 01:05:20|3183.39|3174.69|3184.08|3175.38|3184.1|3175.4|3182.96|3174.26|31
1628730330000|2021-08-12 01:05:30|3184.07|3175.37|3184.69|3175.99|3184.84|3176.14|3183.93|3175.23|19
1628730340000|2021-08-12 01:05:40|3184.64|3175.94|3185.87|3177.17|3186.24|3177.54|3184.64|3175.94|33
1628730350000|2021-08-12 01:05:50|3185.23|3176.53|3184.55|3175.85|3185.48|3176.78|3184.36|3175.66|30
1628730360000|2021-08-12 01:06:00|3184.64|3175.94|3184.54|3175.84|3184.69|3175.99|3184.23|3175.53|28
1628730370000|2021-08-12 01:06:10|3184.5|3175.8|3184.01|3175.31|3184.5|3175.8|3183.96|3175.26|31
1628730380000|2021-08-12 01:06:20|3184.11|3175.41|3184.44|3175.74|3184.44|3175.74|3183.92|3175.22|29
1628730390000|2021-08-12 01:06:30|3184.64|3175.94|3184.23|3175.53|3184.91|3176.21|3184.06|3175.36|40
1628730400000|2021-08-12 01:06:40|3184.26|3175.56|3184.32|3175.62|3184.32|3175.62|3184.15|3175.45|21
1628730410000|2021-08-12 01:06:50|3184.49|3175.79|3184.17|3175.47|3184.49|3175.79|3184.17|3175.47|25
1628730420000|2021-08-12 01:07:00|3184.16|3175.46|3184.5|3175.8|3184.59|3175.89|3184.15|3175.45|21
1628730430000|2021-08-12 01:07:10|3184.47|3175.77|3184.74|3176.04|3184.74|3176.04|3184.08|3175.38|15
1628730440000|2021-08-12 01:07:20|3184.71|3176.01|3184.79|3176.09|3184.9|3176.2|3184.42|3175.72|11
1628730450000|2021-08-12 01:07:30|3184.67|3175.97|3185.8|3177.1|3186.99|3178.29|3184.36|3175.66|22
1628730460000|2021-08-12 01:07:40|3186.21|3177.51|3185.65|3176.95|3187.05|3178.35|3185.3|3176.6|33
1628730470000|2021-08-12 01:07:50|3185.68|3176.98|3185.7|3177|3186.51|3177.81|3184.99|3176.29|36
1628730480000|2021-08-12 01:08:00|3185.46|3176.76|3186.1|3177.4|3186.37|3177.67|3185.29|3176.59|14
1628730490000|2021-08-12 01:08:10|3186.09|3177.39|3186.04|3177.34|3186.16|3177.46|3185.98|3177.28|15
1628730500000|2021-08-12 01:08:20|3186|3177.3|3185.31|3176.61|3186.04|3177.34|3185.28|3176.58|20
1628730510000|2021-08-12 01:08:30|3185.33|3176.63|3188.55|3179.85|3188.55|3179.85|3185.28|3176.58|19
1628730520000|2021-08-12 01:08:40|3188.76|3180.06|3190.34|3181.64|3190.52|3181.82|3188.35|3179.65|22
1628730530000|2021-08-12 01:08:50|3190.37|3181.67|3190.25|3181.55|3190.57|3181.87|3189.95|3181.25|25
1628730540000|2021-08-12 01:09:00|3190.35|3181.65|3190.46|3181.76|3191.91|3183.21|3190.19|3181.49|38
1628730550000|2021-08-12 01:09:10|3191.28|3182.58|3191.01|3182.31|3191.66|3182.96|3190.66|3181.96|39
1628730560000|2021-08-12 01:09:20|3190.95|3182.25|3191.63|3182.93|3192.07|3183.37|3190.83|3182.13|31
1628730570000|2021-08-12 01:09:30|3190.85|3182.15|3194.13|3185.43|3194.15|3185.45|3190.85|3182.15|35
1628730580000|2021-08-12 01:09:40|3193.17|3184.47|3196.4|3187.7|3196.58|3187.88|3193.07|3184.37|38
1628730590000|2021-08-12 01:09:50|3195.97|3187.27|3196.83|3188.13|3197.78|3189.08|3195.97|3187.27|30
1628730600000|2021-08-12 01:10:00|3196.6|3187.9|3197.48|3188.78|3197.64|3188.94|3196.45|3187.75|36
1628730610000|2021-08-12 01:10:10|3197.5|3188.8|3197.18|3188.48|3197.85|3189.15|3196.93|3188.23|35
1628730620000|2021-08-12 01:10:20|3196.97|3188.27|3198.61|3189.91|3198.7|3190|3196.82|3188.12|30
1628730630000|2021-08-12 01:10:30|3198.59|3189.89|3197.18|3188.48|3199.3|3190.6|3197.18|3188.48|35
1628730640000|2021-08-12 01:10:40|3197.31|3188.61|3196.09|3187.39|3197.31|3188.61|3195.44|3186.74|34
1628730650000|2021-08-12 01:10:50|3196.04|3187.34|3194.96|3186.26|3197.12|3188.42|3194.96|3186.26|35
1628730660000|2021-08-12 01:11:00|3194.53|3185.83|3199.25|3190.55|3199.41|3190.71|3194|3185.3|40
1628730670000|2021-08-12 01:11:10|3198.3|3189.6|3196.76|3188.06|3200.55|3191.85|3196.73|3188.03|37
1628730680000|2021-08-12 01:11:20|3196.4|3187.7|3200.19|3191.49|3201.01|3192.31|3196.4|3187.7|40
1628730690000|2021-08-12 01:11:30|3200.29|3191.59|3200.11|3191.41|3200.34|3191.64|3199.84|3191.14|37
1628730700000|2021-08-12 01:11:40|3200.15|3191.45|3199.48|3190.78|3201.07|3192.37|3199.48|3190.78|38
1628730710000|2021-08-12 01:11:50|3199.19|3190.49|3200.52|3191.82|3201.17|3192.47|3198.92|3190.22|39
1628730720000|2021-08-12 01:12:00|3200.54|3191.84|3200.15|3191.45|3200.91|3192.21|3199.62|3190.92|31
1628730730000|2021-08-12 01:12:10|3199.85|3191.15|3199.43|3190.73|3200.16|3191.46|3199.07|3190.37|33
1628730740000|2021-08-12 01:12:20|3199.39|3190.69|3199.24|3190.54|3199.74|3191.04|3198.98|3190.28|32
1628730750000|2021-08-12 01:12:30|3199.22|3190.52|3199.72|3191.02|3199.76|3191.06|3199.01|3190.31|16
1628730760000|2021-08-12 01:12:40|3199.69|3190.99|3199.42|3190.72|3200|3191.3|3199.37|3190.67|21
1628730770000|2021-08-12 01:12:50|3199.43|3190.73|3199.14|3190.44|3200.03|3191.33|3199.14|3190.44|25
1628730780000|2021-08-12 01:13:00|3199.24|3190.54|3200.89|3192.19|3201.67|3192.97|3199.24|3190.54|37
1628730790000|2021-08-12 01:13:10|3201.08|3192.38|3201.39|3192.69|3203.34|3194.64|3201.08|3192.38|36
1628730800000|2021-08-12 01:13:20|3201.33|3192.63|3202.32|3193.62|3202.82|3194.12|3201.23|3192.53|36
1628730810000|2021-08-12 01:13:30|3202.11|3193.41|3202.63|3193.93|3203.19|3194.49|3201.7|3193|38
1628730820000|2021-08-12 01:13:40|3202.79|3194.09|3201.92|3193.22|3203.15|3194.45|3200.7|3192|36
1628730830000|2021-08-12 01:13:50|3202.1|3193.4|3203.25|3194.55|3203.25|3194.55|3201.41|3192.71|38
1628730840000|2021-08-12 01:14:00|3203.33|3194.63|3202.94|3194.24|3203.33|3194.63|3201.87|3193.17|37
1628730850000|2021-08-12 01:14:10|3202.11|3193.41|3201.57|3192.87|3202.79|3194.09|3201.48|3192.78|38
1628730860000|2021-08-12 01:14:20|3201.69|3192.99|3201.65|3192.95|3202.14|3193.44|3201|3192.3|35
1628730870000|2021-08-12 01:14:30|3201.73|3193.03|3201.93|3193.23|3202.27|3193.57|3201.02|3192.32|31
1628730880000|2021-08-12 01:14:40|3201.14|3192.44|3202.25|3193.55|3202.79|3194.09|3201.14|3192.44|36
1628730890000|2021-08-12 01:14:50|3202.21|3193.51|3202.56|3193.86|3202.59|3193.89|3201.25|3192.55|37
1628730900000|2021-08-12 01:15:00|3202.49|3193.79|3201.1|3192.4|3202.49|3193.79|3200.45|3191.75|34
1628730910000|2021-08-12 01:15:10|3201.42|3192.72|3200.16|3191.46|3201.56|3192.86|3200.16|3191.46|36
1628730920000|2021-08-12 01:15:20|3199.55|3190.85|3197.2|3188.5|3200.12|3191.42|3196.66|3187.96|33
1628730930000|2021-08-12 01:15:30|3197.31|3188.61|3198.29|3189.59|3198.44|3189.74|3197.31|3188.61|34
1628730940000|2021-08-12 01:15:40|3197.98|3189.28|3198.58|3189.88|3200.15|3191.45|3197.98|3189.28|38
1628730950000|2021-08-12 01:15:50|3198.82|3190.12|3198.74|3190.04|3199.94|3191.24|3198.74|3190.04|35
1628730960000|2021-08-12 01:16:00|3198.88|3190.18|3199.69|3190.99|3199.69|3190.99|3198.63|3189.93|30
1628730970000|2021-08-12 01:16:10|3199.62|3190.92|3202.03|3193.33|3202.1|3193.4|3199.22|3190.52|28
1628730980000|2021-08-12 01:16:20|3202.09|3193.39|3201.73|3193.03|3202.48|3193.78|3201.73|3193.03|29
1628730990000|2021-08-12 01:16:30|3201.45|3192.75|3202.2|3193.5|3202.36|3193.66|3201.45|3192.75|28
1628731000000|2021-08-12 01:16:40|3202.1|3193.4|3201.84|3193.14|3202.49|3193.79|3201.45|3192.75|24
1628731010000|2021-08-12 01:16:50|3201.85|3193.15|3201.5|3192.8|3201.88|3193.18|3201.49|3192.79|26
1628731020000|2021-08-12 01:17:00|3201.52|3192.82|3201.57|3192.87|3201.71|3193.01|3201.44|3192.74|13
1628731030000|2021-08-12 01:17:10|3201.68|3192.98|3201.72|3193.02|3201.75|3193.05|3201.42|3192.72|25
1628731040000|2021-08-12 01:17:20|3201.7|3193|3202.04|3193.34|3202.19|3193.49|3201.28|3192.58|32
1628731050000|2021-08-12 01:17:30|3201.83|3193.13|3201.97|3193.27|3202.44|3193.74|3201.69|3192.99|39
1628731060000|2021-08-12 01:17:40|3201.99|3193.29|3201.09|3192.39|3203.03|3194.33|3201.09|3192.39|35
1628731070000|2021-08-12 01:17:50|3201.2|3192.5|3201.37|3192.67|3201.72|3193.02|3200.64|3191.94|35
1628731080000|2021-08-12 01:18:00|3201.69|3192.99|3202.57|3193.87|3202.66|3193.96|3201.37|3192.67|34
1628731090000|2021-08-12 01:18:10|3202.78|3194.08|3203.36|3194.66|3204.23|3195.53|3202.78|3194.08|34
1628731100000|2021-08-12 01:18:20|3203.11|3194.41|3203.35|3194.65|3203.65|3194.95|3202.21|3193.51|38
1628731110000|2021-08-12 01:18:30|3203.14|3194.44|3203.3|3194.6|3203.58|3194.88|3202.39|3193.69|32
1628731120000|2021-08-12 01:18:40|3203.49|3194.79|3203.32|3194.62|3203.49|3194.79|3202.55|3193.85|31
1628731130000|2021-08-12 01:18:50|3203.09|3194.39|3203.24|3194.54|3203.41|3194.71|3202.92|3194.22|13
1628731140000|2021-08-12 01:19:00|3203.27|3194.57|3203.03|3194.33|3203.4|3194.7|3203.03|3194.33|7
1628731150000|2021-08-12 01:19:10|3202.93|3194.23|3203.13|3194.43|3203.36|3194.66|3202.84|3194.14|29
1628731160000|2021-08-12 01:19:20|3203|3194.3|3203.61|3194.91|3203.61|3194.91|3202.94|3194.24|32
1628731170000|2021-08-12 01:19:30|3203.27|3194.57|3203.55|3194.85|3203.72|3195.02|3202.68|3193.98|31
1628731180000|2021-08-12 01:19:40|3203.17|3194.47|3203.71|3195.01|3203.73|3195.03|3203.17|3194.47|27
1628731190000|2021-08-12 01:19:50|3203.19|3194.49|3203.72|3195.02|3204.06|3195.36|3203.18|3194.48|28
1628731200000|2021-08-12 01:20:00|3203.91|3195.21|3204.22|3195.52|3204.38|3195.68|3203.76|3195.06|35
1628731210000|2021-08-12 01:20:10|3203.64|3194.94|3204.1|3195.4|3204.7|3196|3203.12|3194.42|32
1628731220000|2021-08-12 01:20:20|3203.72|3195.02|3204.97|3196.27|3204.97|3196.27|3203.43|3194.73|30
1628731230000|2021-08-12 01:20:30|3204.73|3196.03|3204.13|3195.43|3204.88|3196.18|3204.13|3195.43|19
1628731240000|2021-08-12 01:20:40|3204.27|3195.57|3204.02|3195.32|3204.72|3196.02|3204.02|3195.32|9
1628731250000|2021-08-12 01:20:50|3204|3195.3|3204.46|3195.76|3204.54|3195.84|3204|3195.3|15
1628731260000|2021-08-12 01:21:00|3204.16|3195.46|3204.16|3195.46|3204.56|3195.86|3203.68|3194.98|22
1628731270000|2021-08-12 01:21:10|3203.99|3195.29|3204.38|3195.68|3204.53|3195.83|3203.91|3195.21|24
1628731280000|2021-08-12 01:21:20|3204.23|3195.53|3204.04|3195.34|3204.35|3195.65|3203.96|3195.26|7
1628731290000|2021-08-12 01:21:30|3204.12|3195.42|3208.11|3199.41|3208.32|3199.62|3204.12|3195.42|33
1628731300000|2021-08-12 01:21:40|3207.95|3199.25|3211.21|3202.51|3211.21|3202.51|3207.76|3199.06|35
1628731310000|2021-08-12 01:21:50|3210.94|3202.24|3209.61|3200.91|3210.98|3202.28|3209.31|3200.61|37
1628731320000|2021-08-12 01:22:00|3209.64|3200.94|3209.55|3200.85|3210.6|3201.9|3209.42|3200.72|36
1628731330000|2021-08-12 01:22:10|3209.42|3200.72|3209.49|3200.79|3210.46|3201.76|3209.42|3200.72|32
1628731340000|2021-08-12 01:22:20|3209.5|3200.8|3210.29|3201.59|3210.32|3201.62|3209.26|3200.56|27
1628731350000|2021-08-12 01:22:30|3210.51|3201.81|3211.65|3202.95|3211.96|3203.26|3209.9|3201.2|31
1628731360000|2021-08-12 01:22:40|3211.73|3203.03|3211.03|3202.33|3211.73|3203.03|3209.4|3200.7|34
1628731370000|2021-08-12 01:22:50|3210.88|3202.18|3211.05|3202.35|3211.42|3202.72|3210.61|3201.91|30
1628731380000|2021-08-12 01:23:00|3211.15|3202.45|3211.2|3202.5|3211.5|3202.8|3210.69|3201.99|22
1628731390000|2021-08-12 01:23:10|3211.14|3202.44|3211.43|3202.73|3211.73|3203.03|3210.87|3202.17|29
1628731400000|2021-08-12 01:23:20|3211.14|3202.44|3210.41|3201.71|3211.5|3202.8|3210.41|3201.71|32
1628731410000|2021-08-12 01:23:30|3210.66|3201.96|3209.71|3201.01|3210.73|3202.03|3209.15|3200.45|37
1628731420000|2021-08-12 01:23:40|3209.54|3200.84|3212.44|3203.74|3212.85|3204.15|3209.53|3200.83|37
1628731430000|2021-08-12 01:23:50|3211.76|3203.06|3211.89|3203.19|3212.25|3203.55|3211.03|3202.33|35
1628731440000|2021-08-12 01:24:00|3211.74|3203.04|3215.12|3206.42|3215.18|3206.48|3211.74|3203.04|37
1628731450000|2021-08-12 01:24:10|3215.09|3206.39|3216.38|3207.68|3216.45|3207.75|3214.79|3206.09|38
1628731460000|2021-08-12 01:24:20|3216.28|3207.58|3215.95|3207.25|3216.91|3208.21|3215.4|3206.7|37
1628731470000|2021-08-12 01:24:30|3216.08|3207.38|3217.05|3208.35|3217.05|3208.35|3215.43|3206.73|37
1628731480000|2021-08-12 01:24:40|3217|3208.3|3218.26|3209.56|3218.42|3209.72|3216.76|3208.06|33
1628731490000|2021-08-12 01:24:50|3218.33|3209.63|3217.34|3208.64|3218.33|3209.63|3217.09|3208.39|34
1628731500000|2021-08-12 01:25:00|3217.19|3208.49|3217.1|3208.4|3217.75|3209.05|3216.75|3208.05|39
1628731510000|2021-08-12 01:25:10|3216.88|3208.18|3215.72|3207.02|3216.88|3208.18|3215.32|3206.62|35
1628731520000|2021-08-12 01:25:20|3215.66|3206.96|3211.66|3202.96|3215.66|3206.96|3211.3|3202.6|37
1628731530000|2021-08-12 01:25:30|3211.68|3202.98|3215.83|3207.13|3215.83|3207.13|3211.68|3202.98|40
1628731540000|2021-08-12 01:25:40|3215.82|3207.12|3215.37|3206.67|3216.73|3208.03|3215.37|3206.67|38
1628731550000|2021-08-12 01:25:50|3215.45|3206.75|3215.74|3207.04|3216.63|3207.93|3214.65|3205.95|40
1628731560000|2021-08-12 01:26:00|3216.12|3207.42|3215.31|3206.61|3217.15|3208.45|3214.43|3205.73|37
1628731570000|2021-08-12 01:26:10|3215.14|3206.44|3214.77|3206.07|3215.29|3206.59|3214.52|3205.82|39
1628731580000|2021-08-12 01:26:20|3214.84|3206.14|3214.11|3205.41|3215.18|3206.48|3213.15|3204.45|38
1628731590000|2021-08-12 01:26:30|3213.42|3204.72|3214.97|3206.27|3215.26|3206.56|3213.42|3204.72|36
1628731600000|2021-08-12 01:26:40|3214.87|3206.17|3214.83|3206.13|3214.93|3206.23|3213.93|3205.23|38
1628731610000|2021-08-12 01:26:50|3214.76|3206.06|3214.8|3206.1|3214.8|3206.1|3214.36|3205.66|38
1628731620000|2021-08-12 01:27:00|3214.68|3205.98|3215.49|3206.79|3215.49|3206.79|3214.09|3205.39|37
1628731630000|2021-08-12 01:27:10|3215.5|3206.8|3216.26|3207.56|3216.36|3207.66|3214.35|3205.65|36
1628731640000|2021-08-12 01:27:20|3215.09|3206.39|3216.97|3208.27|3217.31|3208.61|3215.09|3206.39|35
1628731650000|2021-08-12 01:27:30|3216.5|3207.8|3216.19|3207.49|3217.55|3208.85|3215.68|3206.98|36
1628731660000|2021-08-12 01:27:40|3216.41|3207.71|3217.08|3208.38|3217.38|3208.68|3216.01|3207.31|38
1628731670000|2021-08-12 01:27:50|3216.89|3208.19|3216.02|3207.32|3216.89|3208.19|3215.87|3207.17|36
1628731680000|2021-08-12 01:28:00|3216.3|3207.6|3216.19|3207.49|3216.54|3207.84|3215.97|3207.27|35
1628731690000|2021-08-12 01:28:10|3216.43|3207.73|3217.33|3208.63|3217.45|3208.75|3215.96|3207.26|32
1628731700000|2021-08-12 01:28:20|3217.11|3208.41|3217.9|3209.2|3217.9|3209.2|3215.88|3207.18|34
1628731710000|2021-08-12 01:28:30|3216.1|3207.4|3219.1|3210.4|3219.1|3210.4|3216.1|3207.4|35
1628731720000|2021-08-12 01:28:40|3219.02|3210.32|3218.19|3209.49|3219.02|3210.32|3218.19|3209.49|36
1628731730000|2021-08-12 01:28:50|3217.45|3208.75|3217.55|3208.85|3217.82|3209.12|3216.64|3207.94|39
1628731740000|2021-08-12 01:29:00|3217.56|3208.86|3216.82|3208.12|3217.63|3208.93|3216.63|3207.93|33
1628731750000|2021-08-12 01:29:10|3216.81|3208.11|3217.47|3208.77|3217.48|3208.78|3216.43|3207.73|36
1628731760000|2021-08-12 01:29:20|3217.41|3208.71|3216.45|3207.75|3217.49|3208.79|3216.2|3207.5|38
1628731770000|2021-08-12 01:29:30|3216.91|3208.21|3216.45|3207.75|3217.05|3208.35|3216.15|3207.45|21
1628731780000|2021-08-12 01:29:40|3216.15|3207.45|3216.65|3207.95|3216.71|3208.01|3215.77|3207.07|32
1628731790000|2021-08-12 01:29:50|3216.22|3207.52|3217.51|3208.81|3217.51|3208.81|3215.55|3206.85|32
1628731800000|2021-08-12 01:30:00|3216.54|3207.84|3217.61|3208.91|3218.15|3209.45|3216.54|3207.84|36
1628731810000|2021-08-12 01:30:10|3217.55|3208.85|3217.37|3208.67|3217.74|3209.04|3217.22|3208.52|32
1628731820000|2021-08-12 01:30:20|3217.45|3208.75|3217.17|3208.47|3217.83|3209.13|3216.92|3208.22|34
1628731830000|2021-08-12 01:30:30|3217.45|3208.75|3218|3209.3|3218.37|3209.67|3217.07|3208.37|28
1628731840000|2021-08-12 01:30:40|3218.05|3209.35|3219.14|3210.44|3219.26|3210.56|3218.05|3209.35|29
1628731850000|2021-08-12 01:30:50|3219.22|3210.52|3220.32|3211.62|3220.67|3211.97|3219.11|3210.41|31
1628731860000|2021-08-12 01:31:00|3220.55|3211.85|3220.55|3211.85|3221.09|3212.39|3219.85|3211.15|33
1628731870000|2021-08-12 01:31:10|3220.46|3211.76|3221.8|3213.1|3222.01|3213.31|3220.46|3211.76|35
1628731880000|2021-08-12 01:31:20|3221.85|3213.15|3224.88|3216.18|3225.47|3216.77|3221.84|3213.14|32
1628731890000|2021-08-12 01:31:30|3224.99|3216.29|3225.48|3216.78|3225.79|3217.09|3224.13|3215.43|38
1628731900000|2021-08-12 01:31:40|3225.56|3216.86|3225.56|3216.86|3226.38|3217.68|3224.55|3215.85|37
1628731910000|2021-08-12 01:31:50|3225.25|3216.55|3224.21|3215.51|3225.42|3216.72|3223.82|3215.12|38
1628731920000|2021-08-12 01:32:00|3223.53|3214.83|3222.76|3214.06|3223.8|3215.1|3222.4|3213.7|36
1628731930000|2021-08-12 01:32:10|3222.47|3213.77|3222.36|3213.66|3222.6|3213.9|3222.3|3213.6|30
1628731940000|2021-08-12 01:32:20|3222.37|3213.67|3224.01|3215.31|3224.01|3215.31|3222.29|3213.59|39
1628731950000|2021-08-12 01:32:30|3224.2|3215.5|3226.67|3217.97|3227.34|3218.64|3224.2|3215.5|37
1628731960000|2021-08-12 01:32:40|3226.37|3217.67|3227.55|3218.85|3229.24|3220.54|3226.06|3217.36|38
1628731970000|2021-08-12 01:32:50|3227.2|3218.5|3228.01|3219.31|3228.01|3219.31|3225.04|3216.34|38
1628731980000|2021-08-12 01:33:00|3227.07|3218.37|3230.14|3221.44|3230.37|3221.67|3226.78|3218.08|39
1628731990000|2021-08-12 01:33:10|3230.22|3221.52|3229.34|3220.64|3232.5|3223.8|3229.34|3220.64|35
1628732000000|2021-08-12 01:33:20|3229.23|3220.53|3227.97|3219.27|3230.86|3222.16|3227.76|3219.06|29
1628732010000|2021-08-12 01:33:30|3227.9|3219.2|3227.21|3218.51|3229.08|3220.38|3226.81|3218.11|40
1628732020000|2021-08-12 01:33:40|3227.58|3218.88|3227.84|3219.14|3228.05|3219.35|3226.57|3217.87|39
1628732030000|2021-08-12 01:33:50|3227.86|3219.16|3228.48|3219.78|3229.78|3221.08|3227.3|3218.6|39
1628732040000|2021-08-12 01:34:00|3228.2|3219.5|3229.62|3220.92|3229.66|3220.96|3227.73|3219.03|34
1628732050000|2021-08-12 01:34:10|3230.54|3221.84|3229.56|3220.86|3230.79|3222.09|3229.33|3220.63|36
1628732060000|2021-08-12 01:34:20|3229.23|3220.53|3229.6|3220.9|3231.19|3222.49|3229.19|3220.49|40
1628732070000|2021-08-12 01:34:30|3229.57|3220.87|3229.62|3220.92|3230.44|3221.74|3229.06|3220.36|39
1628732080000|2021-08-12 01:34:40|3230.03|3221.33|3230.32|3221.62|3231.35|3222.65|3229.4|3220.7|38
1628732090000|2021-08-12 01:34:50|3229.84|3221.14|3229.95|3221.25|3230.62|3221.92|3229.12|3220.42|37
1628732100000|2021-08-12 01:35:00|3229.35|3220.65|3230.06|3221.36|3230.35|3221.65|3229.16|3220.46|37
1628732110000|2021-08-12 01:35:10|3230.04|3221.34|3227.49|3218.79|3230.04|3221.34|3227.26|3218.56|33
1628732120000|2021-08-12 01:35:20|3227.48|3218.78|3226.26|3217.56|3227.48|3218.78|3226.06|3217.36|27
1628732130000|2021-08-12 01:35:30|3226.13|3217.43|3226.57|3217.87|3226.64|3217.94|3225.66|3216.96|34
1628732140000|2021-08-12 01:35:40|3226.66|3217.96|3226.41|3217.71|3226.73|3218.03|3225.69|3216.99|26
1628732150000|2021-08-12 01:35:50|3226.45|3217.75|3226.11|3217.41|3226.83|3218.13|3225.71|3217.01|35
1628732160000|2021-08-12 01:36:00|3225.98|3217.28|3226.92|3218.22|3226.92|3218.22|3225.77|3217.07|30
1628732170000|2021-08-12 01:36:10|3227.08|3218.38|3228.53|3219.83|3228.65|3219.95|3227.08|3218.38|33
1628732180000|2021-08-12 01:36:20|3227.71|3219.01|3228.34|3219.64|3228.54|3219.84|3226.93|3218.23|38
1628732190000|2021-08-12 01:36:30|3228.37|3219.67|3228.04|3219.34|3228.37|3219.67|3227.17|3218.47|33
1628732200000|2021-08-12 01:36:40|3228.11|3219.41|3226.57|3217.87|3228.16|3219.46|3226.53|3217.83|32
1628732210000|2021-08-12 01:36:50|3226.62|3217.92|3227.3|3218.6|3228.28|3219.58|3225.91|3217.21|39
1628732220000|2021-08-12 01:37:00|3226.34|3217.64|3227.98|3219.28|3228.73|3220.03|3225.91|3217.21|34
1628732230000|2021-08-12 01:37:10|3227.92|3219.22|3227.85|3219.15|3228.21|3219.51|3226.99|3218.29|33
1628732240000|2021-08-12 01:37:20|3227.89|3219.19|3227.73|3219.03|3227.97|3219.27|3226.08|3217.38|32
1628732250000|2021-08-12 01:37:30|3227.75|3219.05|3226.86|3218.16|3227.85|3219.15|3226.04|3217.34|33
1628732260000|2021-08-12 01:37:40|3225.94|3217.24|3226.66|3217.96|3227.77|3219.07|3225.9|3217.2|34
1628732270000|2021-08-12 01:37:50|3226.75|3218.05|3226.61|3217.91|3226.97|3218.27|3225.63|3216.93|37
1628732280000|2021-08-12 01:38:00|3225.88|3217.18|3226.4|3217.7|3226.86|3218.16|3225.88|3217.18|37
1628732290000|2021-08-12 01:38:10|3226.48|3217.78|3226.16|3217.46|3226.48|3217.78|3225.75|3217.05|32
1628732300000|2021-08-12 01:38:20|3226.05|3217.35|3225.38|3216.68|3226.14|3217.44|3224.46|3215.76|35
1628732310000|2021-08-12 01:38:30|3225.14|3216.44|3223.99|3215.29|3225.42|3216.72|3223.99|3215.29|37
1628732320000|2021-08-12 01:38:40|3223.45|3214.75|3221.36|3212.66|3223.45|3214.75|3220.7|3212|36
1628732330000|2021-08-12 01:38:50|3221.35|3212.65|3222.19|3213.49|3222.57|3213.87|3220.52|3211.82|36
1628732340000|2021-08-12 01:39:00|3222.2|3213.5|3221.75|3213.05|3222.36|3213.66|3221.42|3212.72|32
1628732350000|2021-08-12 01:39:10|3221.61|3212.91|3222.32|3213.62|3222.33|3213.63|3220.67|3211.97|34
1628732360000|2021-08-12 01:39:20|3222.31|3213.61|3222.31|3213.61|3222.45|3213.75|3221.68|3212.98|36
1628732370000|2021-08-12 01:39:30|3222.25|3213.55|3222.67|3213.97|3222.68|3213.98|3221.63|3212.93|37
1628732380000|2021-08-12 01:39:40|3222.28|3213.58|3222.46|3213.76|3222.75|3214.05|3221.7|3213|37
1628732390000|2021-08-12 01:39:50|3221.92|3213.22|3222.38|3213.68|3222.39|3213.69|3221.05|3212.35|32
1628732400000|2021-08-12 01:40:00|3221.03|3212.33|3222.53|3213.83|3222.94|3214.24|3221.03|3212.33|27
1628732410000|2021-08-12 01:40:10|3222.33|3213.63|3222.11|3213.41|3222.71|3214.01|3221.87|3213.17|29
1628732420000|2021-08-12 01:40:20|3222.15|3213.45|3222.34|3213.64|3222.34|3213.64|3221.42|3212.72|36
1628732430000|2021-08-12 01:40:30|3222.35|3213.65|3222.11|3213.41|3222.56|3213.86|3221.92|3213.22|33
1628732440000|2021-08-12 01:40:40|3221.67|3212.97|3220.84|3212.14|3222.02|3213.32|3220.76|3212.06|37
1628732450000|2021-08-12 01:40:50|3220.86|3212.16|3221.83|3213.13|3221.83|3213.13|3220.69|3211.99|38
1628732460000|2021-08-12 01:41:00|3221.84|3213.14|3222.15|3213.45|3222.19|3213.49|3221.04|3212.34|40
1628732470000|2021-08-12 01:41:10|3221.4|3212.7|3221.69|3212.99|3222.99|3214.29|3221.33|3212.63|34
1628732480000|2021-08-12 01:41:20|3221.85|3213.15|3221.42|3212.72|3222.02|3213.32|3221.32|3212.62|34
1628732490000|2021-08-12 01:41:30|3221.39|3212.69|3221.48|3212.78|3221.73|3213.03|3220.98|3212.28|35
1628732500000|2021-08-12 01:41:40|3221.42|3212.72|3221.09|3212.39|3221.56|3212.86|3220.59|3211.89|31
1628732510000|2021-08-12 01:41:50|3220.52|3211.82|3221.3|3212.6|3221.46|3212.76|3220.45|3211.75|26
1628732520000|2021-08-12 01:42:00|3220.57|3211.87|3221.04|3212.34|3221.31|3212.61|3220.56|3211.86|21
1628732530000|2021-08-12 01:42:10|3221.32|3212.62|3220.7|3212|3221.32|3212.62|3220.7|3212|16
1628732540000|2021-08-12 01:42:20|3220.81|3212.11|3220.12|3211.42|3220.81|3212.11|3220.12|3211.42|16
1628732550000|2021-08-12 01:42:30|3220.25|3211.55|3220.2|3211.5|3220.3|3211.6|3220.09|3211.39|30
1628732560000|2021-08-12 01:42:40|3220.21|3211.51|3220.67|3211.97|3220.7|3212|3220.17|3211.47|28
1628732570000|2021-08-12 01:42:50|3220.65|3211.95|3220.28|3211.58|3220.65|3211.95|3220.28|3211.58|21
1628732580000|2021-08-12 01:43:00|3220.29|3211.59|3220.53|3211.83|3220.59|3211.89|3220.22|3211.52|16
1628732590000|2021-08-12 01:43:10|3220.59|3211.89|3220.17|3211.47|3220.94|3212.24|3219.89|3211.19|27
1628732600000|2021-08-12 01:43:20|3220.63|3211.93|3220.45|3211.75|3220.69|3211.99|3219.94|3211.24|28
1628732610000|2021-08-12 01:43:30|3220.28|3211.58|3220.45|3211.75|3221.24|3212.54|3220.28|3211.58|29
1628732620000|2021-08-12 01:43:40|3220.43|3211.73|3220.37|3211.67|3221.3|3212.6|3220.35|3211.65|30
1628732630000|2021-08-12 01:43:50|3220.47|3211.77|3221.26|3212.56|3221.31|3212.61|3220.39|3211.69|30
1628732640000|2021-08-12 01:44:00|3220.53|3211.83|3221.02|3212.32|3221.3|3212.6|3220.1|3211.4|33
1628732650000|2021-08-12 01:44:10|3221.16|3212.46|3221.16|3212.46|3221.64|3212.94|3220.45|3211.75|31
1628732660000|2021-08-12 01:44:20|3221.21|3212.51|3221.64|3212.94|3221.95|3213.25|3220.96|3212.26|20
1628732670000|2021-08-12 01:44:30|3221.55|3212.85|3221.5|3212.8|3221.55|3212.85|3220.96|3212.26|23
1628732680000|2021-08-12 01:44:40|3221.48|3212.78|3221.57|3212.87|3221.9|3213.2|3220.96|3212.26|23
1628732690000|2021-08-12 01:44:50|3221.61|3212.91|3221.6|3212.9|3222.47|3213.77|3220.76|3212.06|32
1628732700000|2021-08-12 01:45:00|3221.44|3212.74|3221.36|3212.66|3221.79|3213.09|3220.91|3212.21|33
1628732710000|2021-08-12 01:45:10|3221.24|3212.54|3221.16|3212.46|3222.03|3213.33|3220.96|3212.26|26
1628732720000|2021-08-12 01:45:20|3221.38|3212.68|3221.31|3212.61|3221.53|3212.83|3220.96|3212.26|27
1628732730000|2021-08-12 01:45:30|3221.52|3212.82|3221.36|3212.66|3221.52|3212.82|3220.96|3212.26|27
1628732740000|2021-08-12 01:45:40|3221.14|3212.44|3220.96|3212.26|3221.4|3212.7|3220.77|3212.07|30
1628732750000|2021-08-12 01:45:50|3220.91|3212.21|3221.19|3212.49|3221.21|3212.51|3220.81|3212.11|18
1628732760000|2021-08-12 01:46:00|3220.91|3212.21|3221.23|3212.53|3221.23|3212.53|3220.7|3212|13
1628732770000|2021-08-12 01:46:10|3221.2|3212.5|3220.37|3211.67|3221.22|3212.52|3220.17|3211.47|28
1628732780000|2021-08-12 01:46:20|3219.71|3211.01|3219.99|3211.29|3220.33|3211.63|3219.5|3210.8|30
1628732790000|2021-08-12 01:46:30|3219.97|3211.27|3219.85|3211.15|3220.1|3211.4|3219.33|3210.63|36
1628732800000|2021-08-12 01:46:40|3219.67|3210.97|3219.65|3210.95|3219.91|3211.21|3219.02|3210.32|32
1628732810000|2021-08-12 01:46:50|3219.69|3210.99|3219.04|3210.34|3219.69|3210.99|3219.04|3210.34|37
1628732820000|2021-08-12 01:47:00|3219.08|3210.38|3219.01|3210.31|3219.14|3210.44|3218.74|3210.04|29
1628732830000|2021-08-12 01:47:10|3219.07|3210.37|3218.61|3209.91|3219.13|3210.43|3218.61|3209.91|27
1628732840000|2021-08-12 01:47:20|3218.59|3209.89|3218.45|3209.75|3218.59|3209.89|3218.45|3209.75|9
1628732850000|2021-08-12 01:47:30|3218.44|3209.74|3218.44|3209.74|3218.45|3209.75|3218.44|3209.74|3
1628732860000|2021-08-12 01:47:40|3218.45|3209.75|3218.32|3209.62|3218.48|3209.78|3218.03|3209.33|29
1628732870000|2021-08-12 01:47:50|3218.34|3209.64|3218.27|3209.57|3218.54|3209.84|3218.06|3209.36|25
1628732880000|2021-08-12 01:48:00|3218.28|3209.58|3219.62|3210.92|3219.71|3211.01|3218.28|3209.58|36
1628732890000|2021-08-12 01:48:10|3219.11|3210.41|3221.15|3212.45|3221.16|3212.46|3219.08|3210.38|35
1628732900000|2021-08-12 01:48:20|3221.22|3212.52|3221.63|3212.93|3222.03|3213.33|3220.94|3212.24|36
1628732910000|2021-08-12 01:48:30|3221.62|3212.92|3224.05|3215.35|3224.05|3215.35|3221.24|3212.54|33
1628732920000|2021-08-12 01:48:40|3224.07|3215.37|3223.94|3215.24|3224.36|3215.66|3222.87|3214.17|30
1628732930000|2021-08-12 01:48:50|3224.04|3215.34|3224.44|3215.74|3224.86|3216.16|3223.86|3215.16|26
1628732940000|2021-08-12 01:49:00|3224.34|3215.64|3225.29|3216.59|3225.67|3216.97|3224.34|3215.64|25
1628732950000|2021-08-12 01:49:10|3225.02|3216.32|3226.24|3217.54|3226.43|3217.73|3225.02|3216.32|29
1628732960000|2021-08-12 01:49:20|3226.2|3217.5|3225.79|3217.09|3226.68|3217.98|3225.58|3216.88|35
1628732970000|2021-08-12 01:49:30|3225.74|3217.04|3227.29|3218.59|3227.48|3218.78|3225.43|3216.73|25
1628732980000|2021-08-12 01:49:40|3226.95|3218.25|3227.35|3218.65|3227.69|3218.99|3226.71|3218.01|18
1628732990000|2021-08-12 01:49:50|3227.37|3218.67|3229.51|3220.81|3229.81|3221.11|3227.34|3218.64|19
1628733000000|2021-08-12 01:50:00|3229.81|3221.11|3229.35|3220.65|3229.81|3221.11|3228.49|3219.79|37
1628733010000|2021-08-12 01:50:10|3229.47|3220.77|3229.75|3221.05|3230.02|3221.32|3229.45|3220.75|32
1628733020000|2021-08-12 01:50:20|3229.98|3221.28|3229.32|3220.62|3230.14|3221.44|3228.86|3220.16|36
1628733030000|2021-08-12 01:50:30|3229.35|3220.65|3229.46|3220.76|3229.77|3221.07|3229.19|3220.49|28
1628733040000|2021-08-12 01:50:40|3229.33|3220.63|3231.03|3222.33|3231.59|3222.89|3229.33|3220.63|35
1628733050000|2021-08-12 01:50:50|3230.89|3222.19|3233.08|3224.38|3233.08|3224.38|3230.57|3221.87|33
1628733060000|2021-08-12 01:51:00|3233.12|3224.42|3232.81|3224.11|3235.55|3226.85|3232.53|3223.83|37
1628733070000|2021-08-12 01:51:10|3232.8|3224.1|3234.03|3225.33|3234.15|3225.45|3230.95|3222.25|37
1628733080000|2021-08-12 01:51:20|3234.02|3225.32|3235.13|3226.43|3235.24|3226.54|3234.02|3225.32|26
1628733090000|2021-08-12 01:51:30|3235.11|3226.41|3233.61|3224.91|3235.11|3226.41|3233.45|3224.75|22
1628733100000|2021-08-12 01:51:40|3233.64|3224.94|3232.89|3224.19|3233.72|3225.02|3232.89|3224.19|35
1628733110000|2021-08-12 01:51:50|3232.59|3223.89|3230.76|3222.06|3232.59|3223.89|3230.14|3221.44|32
1628733120000|2021-08-12 01:52:00|3230.65|3221.95|3232.45|3223.75|3233.17|3224.47|3230.55|3221.85|36
1628733130000|2021-08-12 01:52:10|3232.48|3223.78|3231.37|3222.67|3232.48|3223.78|3230.6|3221.9|39
1628733140000|2021-08-12 01:52:20|3231.36|3222.66|3233.13|3224.43|3233.25|3224.55|3230.71|3222.01|36
1628733150000|2021-08-12 01:52:30|3233.21|3224.51|3232.68|3223.98|3233.21|3224.51|3232.09|3223.39|34
1628733160000|2021-08-12 01:52:40|3233.09|3224.39|3232.99|3224.29|3233.23|3224.53|3232.43|3223.73|32
1628733170000|2021-08-12 01:52:50|3232.5|3223.8|3234.89|3226.19|3234.89|3226.19|3232.5|3223.8|35
1628733180000|2021-08-12 01:53:00|3234.94|3226.24|3233.07|3224.37|3234.94|3226.24|3232.67|3223.97|34
1628733190000|2021-08-12 01:53:10|3232.65|3223.95|3233.03|3224.33|3234.61|3225.91|3232.65|3223.95|36
1628733200000|2021-08-12 01:53:20|3233.08|3224.38|3231.95|3223.25|3233.31|3224.61|3231.22|3222.52|37
1628733210000|2021-08-12 01:53:30|3231.96|3223.26|3232.68|3223.98|3232.68|3223.98|3231.44|3222.74|27
1628733220000|2021-08-12 01:53:40|3232.72|3224.02|3234.32|3225.62|3234.78|3226.08|3232.72|3224.02|31
1628733230000|2021-08-12 01:53:50|3234.36|3225.66|3234.29|3225.59|3234.51|3225.81|3233.78|3225.08|35
1628733240000|2021-08-12 01:54:00|3234.3|3225.6|3235.05|3226.35|3235.45|3226.75|3234.29|3225.59|32
1628733250000|2021-08-12 01:54:10|3235.03|3226.33|3235.37|3226.67|3236.47|3227.77|3234.92|3226.22|31
1628733260000|2021-08-12 01:54:20|3235.32|3226.62|3236.66|3227.96|3236.67|3227.97|3235|3226.3|28
1628733270000|2021-08-12 01:54:30|3236.63|3227.93|3238.28|3229.58|3239.14|3230.44|3236.6|3227.9|28
1628733280000|2021-08-12 01:54:40|3238.31|3229.61|3238.53|3229.83|3238.61|3229.91|3238.11|3229.41|31
1628733290000|2021-08-12 01:54:50|3238.42|3229.72|3237|3228.3|3238.62|3229.92|3236.84|3228.14|31
1628733300000|2021-08-12 01:55:00|3237.19|3228.49|3237.31|3228.61|3237.31|3228.61|3236.94|3228.24|24
1628733310000|2021-08-12 01:55:10|3237.28|3228.58|3237.41|3228.71|3237.54|3228.84|3237.28|3228.58|22
1628733320000|2021-08-12 01:55:20|3237.39|3228.69|3236.97|3228.27|3237.69|3228.99|3236.97|3228.27|25
1628733330000|2021-08-12 01:55:30|3236.93|3228.23|3236.89|3228.19|3237.16|3228.46|3236.79|3228.09|10
1628733340000|2021-08-12 01:55:40|3237.06|3228.36|3237.31|3228.61|3237.48|3228.78|3236.84|3228.14|21
1628733350000|2021-08-12 01:55:50|3237.28|3228.58|3238.28|3229.58|3238.35|3229.65|3237.21|3228.51|23
1628733360000|2021-08-12 01:56:00|3238.27|3229.57|3237.9|3229.2|3238.55|3229.85|3237.68|3228.98|35
1628733370000|2021-08-12 01:56:10|3238.57|3229.87|3238.49|3229.79|3238.57|3229.87|3237.37|3228.67|35
1628733380000|2021-08-12 01:56:20|3238.53|3229.83|3239.27|3230.57|3240.21|3231.51|3237.62|3228.92|37
1628733390000|2021-08-12 01:56:30|3239.19|3230.49|3239.27|3230.57|3239.53|3230.83|3238.58|3229.88|20
1628733400000|2021-08-12 01:56:40|3239.34|3230.64|3239.72|3231.02|3239.74|3231.04|3239.29|3230.59|13
1628733410000|2021-08-12 01:56:50|3239.67|3230.97|3240.63|3231.93|3240.64|3231.94|3238.91|3230.21|23
1628733420000|2021-08-12 01:57:00|3240.72|3232.02|3240.31|3231.61|3240.9|3232.2|3240.31|3231.61|28
1628733430000|2021-08-12 01:57:10|3240.39|3231.69|3241.42|3232.72|3241.42|3232.72|3239.46|3230.76|30
1628733440000|2021-08-12 01:57:20|3241.47|3232.77|3237.5|3228.8|3241.53|3232.83|3237.5|3228.8|32
1628733450000|2021-08-12 01:57:30|3237.61|3228.91|3237.86|3229.16|3239|3230.3|3237.55|3228.85|41
1628733460000|2021-08-12 01:57:40|3237.84|3229.14|3238.38|3229.68|3239.42|3230.72|3237.77|3229.07|37
1628733470000|2021-08-12 01:57:50|3238.35|3229.65|3237.34|3228.64|3238.51|3229.81|3237.14|3228.44|35
1628733480000|2021-08-12 01:58:00|3237.47|3228.77|3238.47|3229.77|3238.64|3229.94|3237.24|3228.54|38
1628733490000|2021-08-12 01:58:10|3238.34|3229.64|3236.79|3228.09|3238.34|3229.64|3236.75|3228.05|32
1628733500000|2021-08-12 01:58:20|3236.75|3228.05|3235.27|3226.57|3236.75|3228.05|3234.7|3226|38
1628733510000|2021-08-12 01:58:30|3235.29|3226.59|3235.37|3226.67|3235.64|3226.94|3234.54|3225.84|39
1628733520000|2021-08-12 01:58:40|3235.35|3226.65|3236.31|3227.61|3236.48|3227.78|3234.83|3226.13|38
1628733530000|2021-08-12 01:58:50|3236.32|3227.62|3236.66|3227.96|3236.66|3227.96|3235.75|3227.05|34
1628733540000|2021-08-12 01:59:00|3236.77|3228.07|3234.92|3226.22|3236.8|3228.1|3234.86|3226.16|34
1628733550000|2021-08-12 01:59:10|3234.91|3226.21|3235.14|3226.44|3235.32|3226.62|3234.33|3225.63|31
1628733560000|2021-08-12 01:59:20|3235.19|3226.49|3234.97|3226.27|3235.94|3227.24|3234.9|3226.2|36
1628733570000|2021-08-12 01:59:30|3234.91|3226.21|3232.91|3224.21|3235.1|3226.4|3232.67|3223.97|37
1628733580000|2021-08-12 01:59:40|3233.01|3224.31|3233.03|3224.33|3233.87|3225.17|3232.28|3223.58|37
1628733590000|2021-08-12 01:59:50|3233.01|3224.31|3232.42|3223.72|3233.01|3224.31|3232.28|3223.58|29
1628733600000|2021-08-12 02:00:00|3232.37|3223.67|3231.19|3222.49|3232.37|3223.67|3230.75|3222.05|33
1628733610000|2021-08-12 02:00:10|3231.36|3222.66|3230.92|3222.22|3231.36|3222.66|3230.82|3222.12|33
1628733620000|2021-08-12 02:00:20|3230.9|3222.2|3231.71|3223.01|3231.81|3223.11|3230.9|3222.2|33
1628733630000|2021-08-12 02:00:30|3231.64|3222.94|3234.99|3226.29|3235.22|3226.52|3231.51|3222.81|39
1628733640000|2021-08-12 02:00:40|3235.01|3226.31|3235.47|3226.77|3235.47|3226.77|3234.43|3225.73|38
1628733650000|2021-08-12 02:00:50|3235.44|3226.74|3235.5|3226.8|3235.5|3226.8|3234.86|3226.16|33
1628733660000|2021-08-12 02:01:00|3235.56|3226.86|3234.69|3225.99|3235.58|3226.88|3234.67|3225.97|37
1628733670000|2021-08-12 02:01:10|3234.57|3225.87|3232.87|3224.17|3234.57|3225.87|3232.66|3223.96|35
1628733680000|2021-08-12 02:01:20|3232.9|3224.2|3232.97|3224.27|3232.97|3224.27|3231.28|3222.58|38
1628733690000|2021-08-12 02:01:30|3232.99|3224.29|3231.99|3223.29|3233.67|3224.97|3231.55|3222.85|35
1628733700000|2021-08-12 02:01:40|3232.21|3223.51|3232.57|3223.87|3232.57|3223.87|3231.98|3223.28|33
1628733710000|2021-08-12 02:01:50|3232.59|3223.89|3232.7|3224|3232.74|3224.04|3232.44|3223.74|24
1628733720000|2021-08-12 02:02:00|3232.73|3224.03|3232.8|3224.1|3233.15|3224.45|3232.46|3223.76|28
1628733730000|2021-08-12 02:02:10|3232.77|3224.07|3231.98|3223.28|3232.77|3224.07|3231.98|3223.28|28
1628733740000|2021-08-12 02:02:20|3231.89|3223.19|3231.07|3222.37|3232.03|3223.33|3231.07|3222.37|30
1628733750000|2021-08-12 02:02:30|3231.06|3222.36|3231.07|3222.37|3231.33|3222.63|3230.86|3222.16|21
1628733760000|2021-08-12 02:02:40|3231.16|3222.46|3232.16|3223.46|3232.67|3223.97|3230.89|3222.19|33
1628733770000|2021-08-12 02:02:50|3233.44|3224.74|3231.85|3223.15|3233.83|3225.13|3231.85|3223.15|37
1628733780000|2021-08-12 02:03:00|3231.87|3223.17|3230.05|3221.35|3231.87|3223.17|3229.61|3220.91|36
1628733790000|2021-08-12 02:03:10|3230.36|3221.66|3230.44|3221.74|3231.1|3222.4|3230.03|3221.33|36
1628733800000|2021-08-12 02:03:20|3230.93|3222.23|3232.55|3223.85|3233.07|3224.37|3230.6|3221.9|28
1628733810000|2021-08-12 02:03:30|3232.52|3223.82|3232.38|3223.68|3232.61|3223.91|3232.14|3223.44|32
1628733820000|2021-08-12 02:03:40|3232.35|3223.65|3232.99|3224.29|3233.07|3224.37|3232.2|3223.5|27
1628733830000|2021-08-12 02:03:50|3232.94|3224.24|3233.51|3224.81|3233.62|3224.92|3232.65|3223.95|29
1628733840000|2021-08-12 02:04:00|3233.36|3224.66|3234.46|3225.76|3235.59|3226.89|3233.35|3224.65|32
1628733850000|2021-08-12 02:04:10|3234.48|3225.78|3234.71|3226.01|3235.46|3226.76|3234.48|3225.78|34
1628733860000|2021-08-12 02:04:20|3236.98|3228.28|3237.54|3228.84|3238.11|3229.41|3236.29|3227.59|35
1628733870000|2021-08-12 02:04:30|3237.33|3228.63|3237.1|3228.4|3237.76|3229.06|3236.75|3228.05|36
1628733880000|2021-08-12 02:04:40|3237.03|3228.33|3235.83|3227.13|3237.03|3228.33|3235.14|3226.44|34
1628733890000|2021-08-12 02:04:50|3235.77|3227.07|3234.48|3225.78|3236.21|3227.51|3234.48|3225.78|30
1628733900000|2021-08-12 02:05:00|3234.51|3225.81|3233.96|3225.26|3234.75|3226.05|3233.78|3225.08|31
1628733910000|2021-08-12 02:05:10|3233.9|3225.2|3233.75|3225.05|3233.96|3225.26|3233.51|3224.81|17
1628733920000|2021-08-12 02:05:20|3233.77|3225.07|3233.79|3225.09|3233.79|3225.09|3233.36|3224.66|17
1628733930000|2021-08-12 02:05:30|3233.73|3225.03|3233.11|3224.41|3233.73|3225.03|3233.11|3224.41|22
1628733940000|2021-08-12 02:05:40|3233.23|3224.53|3233.2|3224.5|3233.59|3224.89|3233.13|3224.43|24
1628733950000|2021-08-12 02:05:50|3233.19|3224.49|3233.31|3224.61|3233.65|3224.95|3233.18|3224.48|30
1628733960000|2021-08-12 02:06:00|3233.68|3224.98|3232.8|3224.1|3233.68|3224.98|3232.59|3223.89|34
1628733970000|2021-08-12 02:06:10|3232.74|3224.04|3232.86|3224.16|3233.11|3224.41|3232.69|3223.99|32
1628733980000|2021-08-12 02:06:20|3233.26|3224.56|3234.02|3225.32|3234.02|3225.32|3232.72|3224.02|34
1628733990000|2021-08-12 02:06:30|3233.83|3225.13|3234.43|3225.73|3234.43|3225.73|3232.6|3223.9|32
1628734000000|2021-08-12 02:06:40|3234.36|3225.66|3235.06|3226.36|3235.08|3226.38|3233.36|3224.66|30
1628734010000|2021-08-12 02:06:50|3235.37|3226.67|3238.29|3229.59|3238.53|3229.83|3234.63|3225.93|35
1628734020000|2021-08-12 02:07:00|3238.55|3229.85|3237.66|3228.96|3238.55|3229.85|3237.66|3228.96|25
1628734030000|2021-08-12 02:07:10|3237.67|3228.97|3239.28|3230.58|3239.28|3230.58|3237.56|3228.86|24
1628734040000|2021-08-12 02:07:20|3239.58|3230.88|3242.34|3233.64|3242.71|3234.01|3239.58|3230.88|32
1628734050000|2021-08-12 02:07:30|3242.09|3233.39|3241.05|3232.35|3242.1|3233.4|3240.55|3231.85|33
1628734060000|2021-08-12 02:07:40|3240.94|3232.24|3240.39|3231.69|3240.94|3232.24|3239.77|3231.07|31
1628734070000|2021-08-12 02:07:50|3240.37|3231.67|3240.47|3231.77|3240.52|3231.82|3240.28|3231.58|15
1628734080000|2021-08-12 02:08:00|3240.55|3231.85|3239.28|3230.58|3240.55|3231.85|3239.07|3230.37|33
1628734090000|2021-08-12 02:08:10|3239.26|3230.56|3240.32|3231.62|3240.45|3231.75|3238.65|3229.95|33
1628734100000|2021-08-12 02:08:20|3240.53|3231.83|3239.57|3230.87|3242.11|3233.41|3238.9|3230.2|32
1628734110000|2021-08-12 02:08:30|3239.58|3230.88|3239.48|3230.78|3239.74|3231.04|3239.1|3230.4|29
1628734120000|2021-08-12 02:08:40|3239.99|3231.29|3239.77|3231.07|3240.11|3231.41|3239.61|3230.91|30
1628734130000|2021-08-12 02:08:50|3239.68|3230.98|3239.51|3230.81|3239.68|3230.98|3239.39|3230.69|10
1628734140000|2021-08-12 02:09:00|3239.62|3230.92|3240.63|3231.93|3241.04|3232.34|3239.62|3230.92|29
1628734150000|2021-08-12 02:09:10|3240.74|3232.04|3239.72|3231.02|3240.96|3232.26|3239.72|3231.02|36
1628734160000|2021-08-12 02:09:20|3239.58|3230.88|3239.15|3230.45|3239.7|3231|3239.06|3230.36|37
1628734170000|2021-08-12 02:09:30|3239.35|3230.65|3239.12|3230.42|3239.46|3230.76|3238.82|3230.12|28
1628734180000|2021-08-12 02:09:40|3239.31|3230.61|3237.5|3228.8|3239.31|3230.61|3236.94|3228.24|30
1628734190000|2021-08-12 02:09:50|3237.67|3228.97|3236.78|3228.08|3237.67|3228.97|3236.46|3227.76|29
1628734200000|2021-08-12 02:10:00|3236.58|3227.88|3237.19|3228.49|3237.28|3228.58|3236.58|3227.88|23
1628734210000|2021-08-12 02:10:10|3237.22|3228.52|3237.19|3228.49|3237.28|3228.58|3237.19|3228.49|6
1628734220000|2021-08-12 02:10:20|3237.17|3228.47|3236.18|3227.48|3237.17|3228.47|3236.12|3227.42|14
1628734230000|2021-08-12 02:10:30|3236.13|3227.43|3236.14|3227.44|3236.32|3227.62|3236.03|3227.33|21
1628734240000|2021-08-12 02:10:40|3235.81|3227.11|3234.78|3226.08|3235.95|3227.25|3234.67|3225.97|36
1628734250000|2021-08-12 02:10:50|3234.77|3226.07|3235.95|3227.25|3235.95|3227.25|3234.59|3225.89|39
1628734260000|2021-08-12 02:11:00|3235.97|3227.27|3236.08|3227.38|3236.67|3227.97|3235.54|3226.84|31
1628734270000|2021-08-12 02:11:10|3236.05|3227.35|3237.47|3228.77|3237.56|3228.86|3235.79|3227.09|30
1628734280000|2021-08-12 02:11:20|3237.52|3228.82|3236.88|3228.18|3237.52|3228.82|3236.06|3227.36|33
1628734290000|2021-08-12 02:11:30|3236.61|3227.91|3236.83|3228.13|3237.16|3228.46|3236.47|3227.77|32
1628734300000|2021-08-12 02:11:40|3236.77|3228.07|3236.49|3227.79|3237.12|3228.42|3236.47|3227.77|32
1628734310000|2021-08-12 02:11:50|3236.48|3227.78|3236.5|3227.8|3236.62|3227.92|3236.41|3227.71|17
1628734320000|2021-08-12 02:12:00|3236.55|3227.85|3235.94|3227.24|3236.57|3227.87|3235.94|3227.24|20
1628734330000|2021-08-12 02:12:10|3236.16|3227.46|3235.21|3226.51|3236.17|3227.47|3234.75|3226.05|36
1628734340000|2021-08-12 02:12:20|3235.13|3226.43|3234.84|3226.14|3235.19|3226.49|3234.68|3225.98|30
1628734350000|2021-08-12 02:12:30|3234.89|3226.19|3234.91|3226.21|3235.43|3226.73|3234.04|3225.34|31
1628734360000|2021-08-12 02:12:40|3234.62|3225.92|3236.86|3228.16|3237.17|3228.47|3234.41|3225.71|38
1628734370000|2021-08-12 02:12:50|3237.14|3228.44|3237.64|3228.94|3237.64|3228.94|3236.52|3227.82|35
1628734380000|2021-08-12 02:13:00|3237.68|3228.98|3235.68|3226.98|3237.69|3228.99|3235.44|3226.74|30
1628734390000|2021-08-12 02:13:10|3235.65|3226.95|3236.29|3227.59|3236.78|3228.08|3235.65|3226.95|19
1628734400000|2021-08-12 02:13:20|3236.47|3227.77|3236.18|3227.48|3236.49|3227.79|3236|3227.3|22
1628734410000|2021-08-12 02:13:30|3236.24|3227.54|3235.64|3226.94|3236.43|3227.73|3235.44|3226.74|38
1628734420000|2021-08-12 02:13:40|3235.66|3226.96|3236.49|3227.79|3237.02|3228.32|3235.66|3226.96|33
1628734430000|2021-08-12 02:13:50|3236.34|3227.64|3236.33|3227.63|3237.33|3228.63|3236.33|3227.63|36
1628734440000|2021-08-12 02:14:00|3236.77|3228.07|3236.05|3227.35|3237.26|3228.56|3236.05|3227.35|36
1628734450000|2021-08-12 02:14:10|3236.04|3227.34|3237.13|3228.43|3237.13|3228.43|3236.04|3227.34|30
1628734460000|2021-08-12 02:14:20|3237.04|3228.34|3236.44|3227.74|3237.04|3228.34|3236.14|3227.44|21
1628734470000|2021-08-12 02:14:30|3236.35|3227.65|3236.28|3227.58|3236.37|3227.67|3236.14|3227.44|35
1628734480000|2021-08-12 02:14:40|3236.27|3227.57|3236.26|3227.56|3236.35|3227.65|3236.21|3227.51|11
1628734490000|2021-08-12 02:14:50|3236.27|3227.57|3236.23|3227.53|3236.64|3227.94|3236.22|3227.52|6
1628734500000|2021-08-12 02:15:00|3236.3|3227.6|3235.38|3226.68|3236.38|3227.68|3235.33|3226.63|24
1628734510000|2021-08-12 02:15:10|3235.79|3227.09|3234.95|3226.25|3235.92|3227.22|3234.63|3225.93|39
1628734520000|2021-08-12 02:15:20|3235.5|3226.8|3234.68|3225.98|3236.03|3227.33|3234.68|3225.98|39
1628734530000|2021-08-12 02:15:30|3235.09|3226.39|3235.06|3226.36|3235.9|3227.2|3234.84|3226.14|38
1628734540000|2021-08-12 02:15:40|3235.25|3226.55|3234.92|3226.22|3235.71|3227.01|3234.39|3225.69|39
1628734550000|2021-08-12 02:15:50|3234.79|3226.09|3235.18|3226.48|3235.49|3226.79|3234.37|3225.67|39
1628734560000|2021-08-12 02:16:00|3235.47|3226.77|3234.73|3226.03|3235.51|3226.81|3234.33|3225.63|38
1628734570000|2021-08-12 02:16:10|3234.89|3226.19|3234.78|3226.08|3235.29|3226.59|3234.54|3225.84|38
1628734580000|2021-08-12 02:16:20|3234.81|3226.11|3234.11|3225.41|3234.81|3226.11|3234|3225.3|35
1628734590000|2021-08-12 02:16:30|3234.25|3225.55|3232.88|3224.18|3234.32|3225.62|3232.83|3224.13|39
1628734600000|2021-08-12 02:16:40|3232.97|3224.27|3232.6|3223.9|3233.22|3224.52|3232.46|3223.76|39
1628734610000|2021-08-12 02:16:50|3232.79|3224.09|3233.01|3224.31|3234.04|3225.34|3232.28|3223.58|37
1628734620000|2021-08-12 02:17:00|3232.93|3224.23|3232|3223.3|3232.96|3224.26|3231.38|3222.68|39
1628734630000|2021-08-12 02:17:10|3231.96|3223.26|3231.96|3223.26|3232.71|3224.01|3231.56|3222.86|29
1628734640000|2021-08-12 02:17:20|3232.21|3223.51|3231.99|3223.29|3232.29|3223.59|3231.84|3223.14|32
1628734650000|2021-08-12 02:17:30|3231.94|3223.24|3231.65|3222.95|3232.68|3223.98|3231.65|3222.95|37
1628734660000|2021-08-12 02:17:40|3231.62|3222.92|3232.09|3223.39|3232.09|3223.39|3231.6|3222.9|8
1628734670000|2021-08-12 02:17:50|3231.92|3223.22|3232.26|3223.56|3232.44|3223.74|3231.46|3222.76|13
1628734680000|2021-08-12 02:18:00|3232.21|3223.51|3230.75|3222.05|3232.24|3223.54|3230.61|3221.91|34
1628734690000|2021-08-12 02:18:10|3230.83|3222.13|3230.6|3221.9|3231.42|3222.72|3230.45|3221.75|38
1628734700000|2021-08-12 02:18:20|3231.01|3222.31|3230.19|3221.49|3231.01|3222.31|3229.72|3221.02|37
1628734710000|2021-08-12 02:18:30|3230.74|3222.04|3229.5|3220.8|3230.77|3222.07|3229.5|3220.8|36
1628734720000|2021-08-12 02:18:40|3229.54|3220.84|3229.14|3220.44|3229.69|3220.99|3228.67|3219.97|36
1628734730000|2021-08-12 02:18:50|3229.15|3220.45|3227.15|3218.45|3229.15|3220.45|3227.15|3218.45|30
1628734740000|2021-08-12 02:19:00|3227.22|3218.52|3225.44|3216.74|3227.67|3218.97|3225.21|3216.51|34
1628734750000|2021-08-12 02:19:10|3225.3|3216.6|3224.98|3216.28|3225.37|3216.67|3224.4|3215.7|33
1628734760000|2021-08-12 02:19:20|3224.99|3216.29|3225.03|3216.33|3225.2|3216.5|3224.42|3215.72|35
1628734770000|2021-08-12 02:19:30|3225.14|3216.44|3225.07|3216.37|3225.37|3216.67|3224.54|3215.84|39
1628734780000|2021-08-12 02:19:40|3225.22|3216.52|3224.72|3216.02|3225.24|3216.54|3224.7|3216|28
1628734790000|2021-08-12 02:19:50|3224.69|3215.99|3224.39|3215.69|3224.7|3216|3224.12|3215.42|31
1628734800000|2021-08-12 02:20:00|3224.41|3215.71|3225.41|3216.71|3225.41|3216.71|3224.38|3215.68|26
1628734810000|2021-08-12 02:20:10|3225.54|3216.84|3226.05|3217.35|3226.33|3217.63|3225.22|3216.52|30
1628734820000|2021-08-12 02:20:20|3226.08|3217.38|3225.93|3217.23|3226.23|3217.53|3225.79|3217.09|23
1628734830000|2021-08-12 02:20:30|3225.91|3217.21|3226.54|3217.84|3226.59|3217.89|3225.89|3217.19|20
1628734840000|2021-08-12 02:20:40|3226.67|3217.97|3229.63|3220.93|3229.63|3220.93|3226.32|3217.62|34
1628734850000|2021-08-12 02:20:50|3228.98|3220.28|3229.44|3220.74|3230.58|3221.88|3228.98|3220.28|37
1628734860000|2021-08-12 02:21:00|3229.72|3221.02|3231.54|3222.84|3231.65|3222.95|3229.29|3220.59|36
1628734870000|2021-08-12 02:21:10|3231.5|3222.8|3231.87|3223.17|3231.97|3223.27|3231.27|3222.57|37
1628734880000|2021-08-12 02:21:20|3231.96|3223.26|3232.24|3223.54|3232.83|3224.13|3231.62|3222.92|38
1628734890000|2021-08-12 02:21:30|3232.27|3223.57|3232.51|3223.81|3232.51|3223.81|3232.26|3223.56|11
1628734900000|2021-08-12 02:21:40|3232.48|3223.78|3232.53|3223.83|3232.68|3223.98|3232.31|3223.61|27
1628734910000|2021-08-12 02:21:50|3232.51|3223.81|3232.53|3223.83|3232.73|3224.03|3232.51|3223.81|27
1628734920000|2021-08-12 02:22:00|3232.47|3223.77|3232.59|3223.89|3233.02|3224.32|3232.34|3223.64|31
1628734930000|2021-08-12 02:22:10|3232.6|3223.9|3234.38|3225.68|3234.38|3225.68|3232.58|3223.88|31
1628734940000|2021-08-12 02:22:20|3234.16|3225.46|3234.35|3225.65|3235.13|3226.43|3234.16|3225.46|12
1628734950000|2021-08-12 02:22:30|3234.68|3225.98|3233.38|3224.68|3235.17|3226.47|3233.38|3224.68|30
1628734960000|2021-08-12 02:22:40|3233.39|3224.69|3234.43|3225.73|3234.81|3226.11|3233.36|3224.66|38
1628734970000|2021-08-12 02:22:50|3234.71|3226.01|3235.18|3226.48|3235.62|3226.92|3234.56|3225.86|34
1628734980000|2021-08-12 02:23:00|3235.47|3226.77|3235.64|3226.94|3235.64|3226.94|3235|3226.3|31
1628734990000|2021-08-12 02:23:10|3235.7|3227|3235.69|3226.99|3235.71|3227.01|3235.36|3226.66|31
1628735000000|2021-08-12 02:23:20|3235.65|3226.95|3235.52|3226.82|3235.68|3226.98|3235.52|3226.82|33
1628735010000|2021-08-12 02:23:30|3235.5|3226.8|3233.94|3225.24|3235.5|3226.8|3233.79|3225.09|38
1628735020000|2021-08-12 02:23:40|3234.23|3225.53|3233.63|3224.93|3234.25|3225.55|3232.92|3224.22|38
1628735030000|2021-08-12 02:23:50|3233.83|3225.13|3235|3226.3|3235.03|3226.33|3233.83|3225.13|35
1628735040000|2021-08-12 02:24:00|3235.01|3226.31|3234.26|3225.56|3235.01|3226.31|3233.97|3225.27|35
1628735050000|2021-08-12 02:24:10|3233.92|3225.22|3234.2|3225.5|3234.45|3225.75|3233.69|3224.99|24
1628735060000|2021-08-12 02:24:20|3234.14|3225.44|3233.81|3225.11|3234.14|3225.44|3233.12|3224.42|29
1628735070000|2021-08-12 02:24:30|3233.89|3225.19|3233.71|3225.01|3233.94|3225.24|3233.45|3224.75|21
1628735080000|2021-08-12 02:24:40|3233.63|3224.93|3233.6|3224.9|3233.63|3224.93|3233.4|3224.7|15
1628735090000|2021-08-12 02:24:50|3233.59|3224.89|3233.02|3224.32|3233.59|3224.89|3232.5|3223.8|20
1628735100000|2021-08-12 02:25:00|3232.98|3224.28|3232.22|3223.52|3233|3224.3|3231.77|3223.07|33
1628735110000|2021-08-12 02:25:10|3232.37|3223.67|3232.31|3223.61|3232.9|3224.2|3231.66|3222.96|38
1628735120000|2021-08-12 02:25:20|3232.29|3223.59|3232.53|3223.83|3232.73|3224.03|3231.64|3222.94|26
1628735130000|2021-08-12 02:25:30|3232.55|3223.85|3232.6|3223.9|3232.6|3223.9|3231.92|3223.22|31
1628735140000|2021-08-12 02:25:40|3232.3|3223.6|3232.41|3223.71|3232.54|3223.84|3232.3|3223.6|24
1628735150000|2021-08-12 02:25:50|3232.42|3223.72|3232.94|3224.24|3232.98|3224.28|3232.42|3223.72|22
1628735160000|2021-08-12 02:26:00|3232.82|3224.12|3233.04|3224.34|3233.3|3224.6|3232.71|3224.01|24
1628735170000|2021-08-12 02:26:10|3232.99|3224.29|3233.41|3224.71|3233.83|3225.13|3232.98|3224.28|18
1628735180000|2021-08-12 02:26:20|3233.4|3224.7|3233.36|3224.66|3233.86|3225.16|3233.02|3224.32|27
1628735190000|2021-08-12 02:26:30|3233.35|3224.65|3233.27|3224.57|3233.63|3224.93|3233.23|3224.53|19
1628735200000|2021-08-12 02:26:40|3233.25|3224.55|3233.28|3224.58|3233.44|3224.74|3232.99|3224.29|26
1628735210000|2021-08-12 02:26:50|3233.18|3224.48|3231.64|3222.94|3233.18|3224.48|3231.64|3222.94|27
1628735220000|2021-08-12 02:27:00|3231.59|3222.89|3232.69|3223.99|3232.73|3224.03|3231.04|3222.34|33
1628735230000|2021-08-12 02:27:10|3232.5|3223.8|3232.52|3223.82|3232.52|3223.82|3231.63|3222.93|21
1628735240000|2021-08-12 02:27:20|3232.78|3224.08|3230.57|3221.87|3232.78|3224.08|3230.57|3221.87|28
1628735250000|2021-08-12 02:27:30|3231.02|3222.32|3231.91|3223.21|3232.23|3223.53|3230.79|3222.09|35
1628735260000|2021-08-12 02:27:40|3232.52|3223.82|3233.21|3224.51|3233.37|3224.67|3231.91|3223.21|30
1628735270000|2021-08-12 02:27:50|3233.26|3224.56|3233.48|3224.78|3233.48|3224.78|3233.17|3224.47|13
1628735280000|2021-08-12 02:28:00|3233.49|3224.79|3232.35|3223.65|3233.63|3224.93|3232.09|3223.39|28
1628735290000|2021-08-12 02:28:10|3232.45|3223.75|3232.69|3223.99|3233.25|3224.55|3232.43|3223.73|24
1628735300000|2021-08-12 02:28:20|3232.8|3224.1|3233.34|3224.64|3233.85|3225.15|3232.65|3223.95|25
1628735310000|2021-08-12 02:28:30|3233.32|3224.62|3235.6|3226.9|3235.6|3226.9|3233.27|3224.57|23
1628735320000|2021-08-12 02:28:40|3235.53|3226.83|3235.7|3227|3236.02|3227.32|3235.23|3226.53|28
1628735330000|2021-08-12 02:28:50|3235.57|3226.87|3235.93|3227.23|3236.26|3227.56|3235.57|3226.87|30
1628735340000|2021-08-12 02:29:00|3236.25|3227.55|3235.64|3226.94|3236.25|3227.55|3235.63|3226.93|37
1628735350000|2021-08-12 02:29:10|3235.86|3227.16|3235.35|3226.65|3235.86|3227.16|3234.95|3226.25|38
1628735360000|2021-08-12 02:29:20|3235.65|3226.95|3234.95|3226.25|3236.31|3227.61|3234.7|3226|37
1628735370000|2021-08-12 02:29:30|3234.76|3226.06|3234.77|3226.07|3235.49|3226.79|3234.57|3225.87|35
1628735380000|2021-08-12 02:29:40|3234.98|3226.28|3234.91|3226.21|3235.2|3226.5|3233.54|3224.84|35
1628735390000|2021-08-12 02:29:50|3234.51|3225.81|3234.62|3225.92|3235.44|3226.74|3234.48|3225.78|37
1628735400000|2021-08-12 02:30:00|3235.07|3226.37|3236.15|3227.45|3236.5|3227.8|3234.65|3225.95|37
1628735410000|2021-08-12 02:30:10|3236.06|3227.36|3235.84|3227.14|3236.52|3227.82|3235.76|3227.06|35
1628735420000|2021-08-12 02:30:20|3236.34|3227.64|3236.27|3227.57|3236.55|3227.85|3236.06|3227.36|24
1628735430000|2021-08-12 02:30:30|3236.19|3227.49|3237.84|3229.14|3237.98|3229.28|3236.19|3227.49|27
1628735440000|2021-08-12 02:30:40|3237.95|3229.25|3237.99|3229.29|3238.04|3229.34|3237.7|3229|12
1628735450000|2021-08-12 02:30:50|3238.03|3229.33|3237.38|3228.68|3238.11|3229.41|3237.2|3228.5|27
1628735460000|2021-08-12 02:31:00|3237.36|3228.66|3238.24|3229.54|3238.38|3229.68|3237.29|3228.59|30
1628735470000|2021-08-12 02:31:10|3238.02|3229.32|3236.37|3227.67|3238.02|3229.32|3236.21|3227.51|37
1628735480000|2021-08-12 02:31:20|3236.22|3227.52|3234.75|3226.05|3236.22|3227.52|3233.79|3225.09|31
1628735490000|2021-08-12 02:31:30|3234.79|3226.09|3234.83|3226.13|3235.73|3227.03|3234.27|3225.57|33
1628735500000|2021-08-12 02:31:40|3235.08|3226.38|3235.06|3226.36|3235.86|3227.16|3234.67|3225.97|28
1628735510000|2021-08-12 02:31:50|3235.17|3226.47|3235.28|3226.58|3235.7|3227|3234.95|3226.25|33
1628735520000|2021-08-12 02:32:00|3235.54|3226.84|3235.05|3226.35|3235.94|3227.24|3234.96|3226.26|26
1628735530000|2021-08-12 02:32:10|3234.76|3226.06|3233.44|3224.74|3234.79|3226.09|3233.1|3224.4|28
1628735540000|2021-08-12 02:32:20|3233.47|3224.77|3234.29|3225.59|3234.29|3225.59|3233.2|3224.5|17
1628735550000|2021-08-12 02:32:30|3234.25|3225.55|3233.47|3224.77|3234.45|3225.75|3233.47|3224.77|37
1628735560000|2021-08-12 02:32:40|3233.63|3224.93|3233.57|3224.87|3234.5|3225.8|3233.39|3224.69|26
1628735570000|2021-08-12 02:32:50|3233.66|3224.96|3231.87|3223.17|3233.87|3225.17|3231.32|3222.62|24
1628735580000|2021-08-12 02:33:00|3231.5|3222.8|3230.84|3222.14|3231.75|3223.05|3230.81|3222.11|39
1628735590000|2021-08-12 02:33:10|3231.19|3222.49|3231.2|3222.5|3231.65|3222.95|3230.04|3221.34|33
1628735600000|2021-08-12 02:33:20|3230.88|3222.18|3231.52|3222.82|3231.78|3223.08|3230.88|3222.18|33
1628735610000|2021-08-12 02:33:30|3231.03|3222.33|3231.67|3222.97|3231.91|3223.21|3231.03|3222.33|36
1628735620000|2021-08-12 02:33:40|3231.24|3222.54|3230.86|3222.16|3231.81|3223.11|3230.35|3221.65|35
1628735630000|2021-08-12 02:33:50|3231.16|3222.46|3230.88|3222.18|3231.62|3222.92|3230.54|3221.84|38
1628735640000|2021-08-12 02:34:00|3230.66|3221.96|3231.44|3222.74|3231.54|3222.84|3229.99|3221.29|37
1628735650000|2021-08-12 02:34:10|3231.06|3222.36|3233.89|3225.19|3233.89|3225.19|3230.99|3222.29|40
1628735660000|2021-08-12 02:34:20|3233.4|3224.7|3235.05|3226.35|3235.94|3227.24|3232.88|3224.18|38
1628735670000|2021-08-12 02:34:30|3234.86|3226.16|3235.36|3226.66|3236.3|3227.6|3234.86|3226.16|34
1628735680000|2021-08-12 02:34:40|3235.39|3226.69|3235.42|3226.72|3236.05|3227.35|3234.69|3225.99|35
1628735690000|2021-08-12 02:34:50|3235.21|3226.51|3235.28|3226.58|3235.44|3226.74|3234.47|3225.77|39
1628735700000|2021-08-12 02:35:00|3235.27|3226.57|3235.06|3226.36|3236.29|3227.59|3234.9|3226.2|34
1628735710000|2021-08-12 02:35:10|3235.69|3226.99|3236.37|3227.67|3236.89|3228.19|3235.21|3226.51|37
1628735720000|2021-08-12 02:35:20|3236.4|3227.7|3236.45|3227.75|3236.69|3227.99|3235.51|3226.81|38
1628735730000|2021-08-12 02:35:30|3235.36|3226.66|3235.92|3227.22|3236.65|3227.95|3235.36|3226.66|33
1628735740000|2021-08-12 02:35:40|3236.05|3227.35|3236.57|3227.87|3236.75|3228.05|3235.47|3226.77|36
1628735750000|2021-08-12 02:35:50|3235.85|3227.15|3235.98|3227.28|3236.76|3228.06|3235.35|3226.65|35
1628735760000|2021-08-12 02:36:00|3236.34|3227.64|3236.85|3228.15|3237.06|3228.36|3236.14|3227.44|24
1628735770000|2021-08-12 02:36:10|3236.77|3228.07|3236.41|3227.71|3237.03|3228.33|3236.41|3227.71|18
1628735780000|2021-08-12 02:36:20|3236.52|3227.82|3236.7|3228|3237.05|3228.35|3236.51|3227.81|29
1628735790000|2021-08-12 02:36:30|3236.75|3228.05|3236.49|3227.79|3236.81|3228.11|3236.45|3227.75|18
1628735800000|2021-08-12 02:36:40|3236.2|3227.5|3236.56|3227.86|3236.73|3228.03|3235.21|3226.51|22
1628735810000|2021-08-12 02:36:50|3236.32|3227.62|3236.85|3228.15|3237.2|3228.5|3236.27|3227.57|15
1628735820000|2021-08-12 02:37:00|3236.63|3227.93|3236.81|3228.11|3237.2|3228.5|3236.26|3227.56|35
1628735830000|2021-08-12 02:37:10|3236.7|3228|3237.35|3228.65|3237.39|3228.69|3236.01|3227.31|33
1628735840000|2021-08-12 02:37:20|3237.1|3228.4|3237.26|3228.56|3237.66|3228.96|3236.93|3228.23|27
1628735850000|2021-08-12 02:37:30|3237.34|3228.64|3237.41|3228.71|3237.46|3228.76|3237.14|3228.44|30
1628735860000|2021-08-12 02:37:40|3237.31|3228.61|3237.7|3229|3237.84|3229.14|3237.13|3228.43|21
1628735870000|2021-08-12 02:37:50|3237.34|3228.64|3236.94|3228.24|3237.84|3229.14|3236.84|3228.14|24
1628735880000|2021-08-12 02:38:00|3236.87|3228.17|3238.61|3229.91|3238.62|3229.92|3236.47|3227.77|36
1628735890000|2021-08-12 02:38:10|3238.75|3230.05|3238.84|3230.14|3239.04|3230.34|3238.52|3229.82|26
1628735900000|2021-08-12 02:38:20|3238.91|3230.21|3239.67|3230.97|3239.8|3231.1|3238.91|3230.21|29
1628735910000|2021-08-12 02:38:30|3239.7|3231|3239.99|3231.29|3240.09|3231.39|3238.87|3230.17|34
1628735920000|2021-08-12 02:38:40|3239.9|3231.2|3240.2|3231.5|3240.31|3231.61|3239.89|3231.19|25
1628735930000|2021-08-12 02:38:50|3240.24|3231.54|3238.89|3230.19|3241.26|3232.56|3238.81|3230.11|33
1628735940000|2021-08-12 02:39:00|3238.61|3229.91|3239.19|3230.49|3239.21|3230.51|3238.19|3229.49|36
1628735950000|2021-08-12 02:39:10|3239.29|3230.59|3240.5|3231.8|3240.62|3231.92|3239.22|3230.52|37
1628735960000|2021-08-12 02:39:20|3240.52|3231.82|3239.75|3231.05|3240.67|3231.97|3239.32|3230.62|32
1628735970000|2021-08-12 02:39:30|3239.23|3230.53|3239.44|3230.74|3239.91|3231.21|3238.85|3230.15|37
1628735980000|2021-08-12 02:39:40|3238.95|3230.25|3239.57|3230.87|3239.57|3230.87|3238.95|3230.25|36
1628735990000|2021-08-12 02:39:50|3239.35|3230.65|3237.05|3228.35|3239.64|3230.94|3236.71|3228.01|39
1628736000000|2021-08-12 02:40:00|3236.82|3228.12|3237|3228.3|3237.75|3229.05|3236.67|3227.97|31
1628736010000|2021-08-12 02:40:10|3236.98|3228.28|3236.78|3228.08|3236.98|3228.28|3236.55|3227.85|18
1628736020000|2021-08-12 02:40:20|3236.54|3227.84|3237.13|3228.43|3237.13|3228.43|3236.54|3227.84|12
1628736030000|2021-08-12 02:40:30|3237.45|3228.75|3239.16|3230.46|3239.16|3230.46|3236.99|3228.29|19
1628736040000|2021-08-12 02:40:40|3239.34|3230.64|3240.33|3231.63|3240.38|3231.68|3239.24|3230.54|26
1628736050000|2021-08-12 02:40:50|3240.41|3231.71|3240.08|3231.38|3240.73|3232.03|3239.59|3230.89|31
1628736060000|2021-08-12 02:41:00|3239.41|3230.71|3240.44|3231.74|3241.81|3233.11|3239.41|3230.71|34
1628736070000|2021-08-12 02:41:10|3240.45|3231.75|3240.75|3232.05|3241.04|3232.34|3240.1|3231.4|37
1628736080000|2021-08-12 02:41:20|3240.36|3231.66|3240.85|3232.15|3241.04|3232.34|3239.93|3231.23|38
1628736090000|2021-08-12 02:41:30|3240.44|3231.74|3241.12|3232.42|3241.29|3232.59|3240.12|3231.42|38
1628736100000|2021-08-12 02:41:40|3240.7|3232|3241.61|3232.91|3242.77|3234.07|3240.59|3231.89|39
1628736110000|2021-08-12 02:41:50|3241.14|3232.44|3241.05|3232.35|3241.64|3232.94|3240.65|3231.95|30
1628736120000|2021-08-12 02:42:00|3241.01|3232.31|3239.21|3230.51|3241.29|3232.59|3239.21|3230.51|27
1628736130000|2021-08-12 02:42:10|3239.33|3230.63|3238.96|3230.26|3239.33|3230.63|3238.55|3229.85|22
1628736140000|2021-08-12 02:42:20|3239.44|3230.74|3238.33|3229.63|3239.44|3230.74|3238.24|3229.54|35
1628736150000|2021-08-12 02:42:30|3238.31|3229.61|3239.31|3230.61|3239.63|3230.93|3238.28|3229.58|34
1628736160000|2021-08-12 02:42:40|3239.32|3230.62|3239.39|3230.69|3239.39|3230.69|3239.22|3230.52|14
1628736170000|2021-08-12 02:42:50|3239.35|3230.65|3238.8|3230.1|3239.47|3230.77|3238.13|3229.43|30
1628736180000|2021-08-12 02:43:00|3238.59|3229.89|3238.56|3229.86|3238.74|3230.04|3237.81|3229.11|36
1628736190000|2021-08-12 02:43:10|3238.95|3230.25|3239.15|3230.45|3239.38|3230.68|3238.77|3230.07|24
1628736200000|2021-08-12 02:43:20|3238.94|3230.24|3238.16|3229.46|3238.94|3230.24|3237.8|3229.1|24
1628736210000|2021-08-12 02:43:30|3237.83|3229.13|3237.74|3229.04|3237.87|3229.17|3237.15|3228.45|19
1628736220000|2021-08-12 02:43:40|3237.92|3229.22|3237.38|3228.68|3238.31|3229.61|3237.05|3228.35|29
1628736230000|2021-08-12 02:43:50|3237.62|3228.92|3237.69|3228.99|3237.93|3229.23|3237.53|3228.83|26
1628736240000|2021-08-12 02:44:00|3237.73|3229.03|3237.83|3229.13|3238.34|3229.64|3236.73|3228.03|31
1628736250000|2021-08-12 02:44:10|3236.73|3228.03|3237.92|3229.22|3238.42|3229.72|3236.73|3228.03|35
1628736260000|2021-08-12 02:44:20|3237.83|3229.13|3236.74|3228.04|3237.86|3229.16|3236.74|3228.04|26
1628736270000|2021-08-12 02:44:30|3236.95|3228.25|3237.85|3229.15|3238.13|3229.43|3236.78|3228.08|32
1628736280000|2021-08-12 02:44:40|3238.07|3229.37|3237.81|3229.11|3238.23|3229.53|3237.14|3228.44|37
1628736290000|2021-08-12 02:44:50|3237.49|3228.79|3237.21|3228.51|3238.08|3229.38|3236.81|3228.11|32
1628736300000|2021-08-12 02:45:00|3237.19|3228.49|3237.03|3228.33|3237.21|3228.51|3236.7|3228|31
1628736310000|2021-08-12 02:45:10|3237.01|3228.31|3236.24|3227.54|3237.3|3228.6|3236.24|3227.54|28
1628736320000|2021-08-12 02:45:20|3236.2|3227.5|3236.56|3227.86|3236.68|3227.98|3236.16|3227.46|22
1628736330000|2021-08-12 02:45:30|3236.27|3227.57|3236.4|3227.7|3236.49|3227.79|3235.99|3227.29|23
1628736340000|2021-08-12 02:45:40|3236.19|3227.49|3235.64|3226.94|3236.4|3227.7|3235.53|3226.83|27
1628736350000|2021-08-12 02:45:50|3235.83|3227.13|3235.46|3226.76|3236.69|3227.99|3235.46|3226.76|36
1628736360000|2021-08-12 02:46:00|3235.36|3226.66|3235.87|3227.17|3236.54|3227.84|3235.36|3226.66|40
1628736370000|2021-08-12 02:46:10|3236.05|3227.35|3235.64|3226.94|3236.23|3227.53|3235.49|3226.79|34
1628736380000|2021-08-12 02:46:20|3235.71|3227.01|3235.73|3227.03|3236.08|3227.38|3235.37|3226.67|38
1628736390000|2021-08-12 02:46:30|3235.56|3226.86|3233.93|3225.23|3235.64|3226.94|3233.93|3225.23|35
1628736400000|2021-08-12 02:46:40|3234.37|3225.67|3234.81|3226.11|3234.89|3226.19|3233.91|3225.21|32
1628736410000|2021-08-12 02:46:50|3234|3225.3|3235.67|3226.97|3235.77|3227.07|3233.92|3225.22|26
1628736420000|2021-08-12 02:47:00|3236.14|3227.44|3236.63|3227.93|3236.74|3228.04|3235.92|3227.22|25
1628736430000|2021-08-12 02:47:10|3236.65|3227.95|3236.67|3227.97|3236.93|3228.23|3236.42|3227.72|32
1628736440000|2021-08-12 02:47:20|3236.69|3227.99|3236.41|3227.71|3237.14|3228.44|3236.41|3227.71|19
1628736450000|2021-08-12 02:47:30|3236.45|3227.75|3237.19|3228.49|3237.82|3229.12|3236.45|3227.75|25
1628736460000|2021-08-12 02:47:40|3237.28|3228.58|3237.76|3229.06|3237.76|3229.06|3237.19|3228.49|15
1628736470000|2021-08-12 02:47:50|3237.36|3228.66|3235.72|3227.02|3237.44|3228.74|3235.72|3227.02|16
1628736480000|2021-08-12 02:48:00|3235.55|3226.85|3235.55|3226.85|3235.91|3227.21|3235.36|3226.66|24
1628736490000|2021-08-12 02:48:10|3235.64|3226.94|3235.57|3226.87|3236|3227.3|3235.44|3226.74|31
1628736500000|2021-08-12 02:48:20|3235.51|3226.81|3234.42|3225.72|3236.29|3227.59|3234.2|3225.5|35
1628736510000|2021-08-12 02:48:30|3234.47|3225.77|3234.74|3226.04|3235.34|3226.64|3234.25|3225.55|30
1628736520000|2021-08-12 02:48:40|3234.51|3225.81|3235.38|3226.68|3235.48|3226.78|3234.3|3225.6|34
1628736530000|2021-08-12 02:48:50|3235.13|3226.43|3234.46|3225.76|3235.38|3226.68|3233.88|3225.18|35
1628736540000|2021-08-12 02:49:00|3233.84|3225.14|3234.57|3225.87|3234.57|3225.87|3233.39|3224.69|38
1628736550000|2021-08-12 02:49:10|3233.82|3225.12|3234.74|3226.04|3234.74|3226.04|3233.8|3225.1|29
1628736560000|2021-08-12 02:49:20|3234.11|3225.41|3233.76|3225.06|3234.77|3226.07|3233.11|3224.41|34
1628736570000|2021-08-12 02:49:30|3233.15|3224.45|3232.4|3223.7|3233.15|3224.45|3232.24|3223.54|24
1628736580000|2021-08-12 02:49:40|3232.41|3223.71|3233.41|3224.71|3233.43|3224.73|3232.41|3223.71|20
1628736590000|2021-08-12 02:49:50|3233.73|3225.03|3234.44|3225.74|3234.51|3225.81|3233.68|3224.98|21
1628736600000|2021-08-12 02:50:00|3234.23|3225.53|3234.03|3225.33|3234.23|3225.53|3233.91|3225.21|8
1628736610000|2021-08-12 02:50:10|3233.98|3225.28|3234.74|3226.04|3234.93|3226.23|3233.98|3225.28|12
1628736620000|2021-08-12 02:50:20|3234.81|3226.11|3234.01|3225.31|3235.01|3226.31|3234.01|3225.31|16
1628736630000|2021-08-12 02:50:30|3234|3225.3|3235.94|3227.24|3236.26|3227.56|3234|3225.3|35
1628736640000|2021-08-12 02:50:40|3235.92|3227.22|3236.31|3227.61|3236.94|3228.24|3235.66|3226.96|38
1628736650000|2021-08-12 02:50:50|3236.28|3227.58|3236.89|3228.19|3236.89|3228.19|3235.5|3226.8|35
1628736660000|2021-08-12 02:51:00|3236.57|3227.87|3238.67|3229.97|3238.75|3230.05|3236.43|3227.73|33
1628736670000|2021-08-12 02:51:10|3237.69|3228.99|3238.02|3229.32|3239.05|3230.35|3237.69|3228.99|30
1628736680000|2021-08-12 02:51:20|3238.23|3229.53|3238.11|3229.41|3238.86|3230.16|3237.62|3228.92|22
1628736690000|2021-08-12 02:51:30|3238.09|3229.39|3238.44|3229.74|3238.45|3229.75|3237.91|3229.21|14
1628736700000|2021-08-12 02:51:40|3238.47|3229.77|3238.43|3229.73|3238.61|3229.91|3238.43|3229.73|12
1628736710000|2021-08-12 02:51:50|3238.38|3229.68|3238.75|3230.05|3238.75|3230.05|3238.06|3229.36|18
1628736720000|2021-08-12 02:52:00|3238.77|3230.07|3238.43|3229.73|3238.94|3230.24|3238.43|3229.73|16
1628736730000|2021-08-12 02:52:10|3238.23|3229.53|3238.4|3229.7|3238.96|3230.26|3238.23|3229.53|26
1628736740000|2021-08-12 02:52:20|3237.75|3229.05|3238.34|3229.64|3238.65|3229.95|3237.75|3229.05|26
1628736750000|2021-08-12 02:52:30|3238.17|3229.47|3236.97|3228.27|3238.24|3229.54|3236.97|3228.27|25
1628736760000|2021-08-12 02:52:40|3236.96|3228.26|3237.01|3228.31|3237.02|3228.32|3236.87|3228.17|9
1628736770000|2021-08-12 02:52:50|3236.96|3228.26|3236.5|3227.8|3237.26|3228.56|3236.45|3227.75|20
1628736780000|2021-08-12 02:53:00|3236.49|3227.79|3236.02|3227.32|3236.53|3227.83|3236.02|3227.32|13
1628736790000|2021-08-12 02:53:10|3236.01|3227.31|3235.83|3227.13|3236.16|3227.46|3235.83|3227.13|19
1628736800000|2021-08-12 02:53:20|3235.89|3227.19|3236.15|3227.45|3236.15|3227.45|3235.22|3226.52|32
1628736810000|2021-08-12 02:53:30|3235.43|3226.73|3236.13|3227.43|3236.21|3227.51|3235.06|3226.36|29
1628736820000|2021-08-12 02:53:40|3235.57|3226.87|3234.55|3225.85|3236.13|3227.43|3234.36|3225.66|36
1628736830000|2021-08-12 02:53:50|3234.61|3225.91|3234.52|3225.82|3234.78|3226.08|3234.2|3225.5|35
1628736840000|2021-08-12 02:54:00|3234.26|3225.56|3234.6|3225.9|3235.05|3226.35|3234.26|3225.56|33
1628736850000|2021-08-12 02:54:10|3234.41|3225.71|3234.1|3225.4|3234.78|3226.08|3234.01|3225.31|34
1628736860000|2021-08-12 02:54:20|3234.22|3225.52|3234.79|3226.09|3234.82|3226.12|3233.81|3225.11|34
1628736870000|2021-08-12 02:54:30|3234.67|3225.97|3234.74|3226.04|3234.8|3226.1|3234.63|3225.93|30
1628736880000|2021-08-12 02:54:40|3234.68|3225.98|3235.82|3227.12|3236.12|3227.42|3234.68|3225.98|35
1628736890000|2021-08-12 02:54:50|3235.99|3227.29|3236.37|3227.67|3236.37|3227.67|3235.69|3226.99|27
1628736900000|2021-08-12 02:55:00|3236.49|3227.79|3236.62|3227.92|3237.46|3228.76|3236.15|3227.45|38
1628736910000|2021-08-12 02:55:10|3236.54|3227.84|3236.21|3227.51|3237.23|3228.53|3236.04|3227.34|31
1628736920000|2021-08-12 02:55:20|3236.24|3227.54|3236.34|3227.64|3236.58|3227.88|3236.24|3227.54|13
1628736930000|2021-08-12 02:55:30|3236.25|3227.55|3235.69|3226.99|3236.28|3227.58|3235.65|3226.95|27
1628736940000|2021-08-12 02:55:40|3235.7|3227|3235.54|3226.84|3235.7|3227|3235.54|3226.84|8
1628736950000|2021-08-12 02:55:50|3235.53|3226.83|3233.2|3224.5|3235.53|3226.83|3233.16|3224.46|20
1628736960000|2021-08-12 02:56:00|3233.24|3224.54|3233.66|3224.96|3233.72|3225.02|3233.24|3224.54|31
1628736970000|2021-08-12 02:56:10|3233.59|3224.89|3233.11|3224.41|3233.59|3224.89|3233.11|3224.41|23
1628736980000|2021-08-12 02:56:20|3232.91|3224.21|3234.57|3225.87|3234.65|3225.95|3232.91|3224.21|27
1628736990000|2021-08-12 02:56:30|3234.61|3225.91|3235.37|3226.67|3235.4|3226.7|3234.53|3225.83|37
1628737000000|2021-08-12 02:56:40|3235.43|3226.73|3235.48|3226.78|3235.69|3226.99|3235.15|3226.45|33
1628737010000|2021-08-12 02:56:50|3235.49|3226.79|3236.62|3227.92|3236.96|3228.26|3235.36|3226.66|38
1628737020000|2021-08-12 02:57:00|3236.34|3227.64|3236.95|3228.25|3236.96|3228.26|3235.98|3227.28|37
1628737030000|2021-08-12 02:57:10|3237.02|3228.32|3236.92|3228.22|3237.08|3228.38|3236.12|3227.42|32
1628737040000|2021-08-12 02:57:20|3236.99|3228.29|3237.33|3228.63|3237.4|3228.7|3236.74|3228.04|37
1628737050000|2021-08-12 02:57:30|3237.34|3228.64|3238.08|3229.38|3238.82|3230.12|3236.88|3228.18|26
1628737060000|2021-08-12 02:57:40|3237.55|3228.85|3238.33|3229.63|3238.53|3229.83|3237.54|3228.84|34
1628737070000|2021-08-12 02:57:50|3237.81|3229.11|3238.85|3230.15|3239.04|3230.34|3237.7|3229|22
1628737080000|2021-08-12 02:58:00|3238.87|3230.17|3238.76|3230.06|3239.04|3230.34|3238.06|3229.36|36
1628737090000|2021-08-12 02:58:10|3238.63|3229.93|3238.95|3230.25|3239.45|3230.75|3238.51|3229.81|31
1628737100000|2021-08-12 02:58:20|3238.73|3230.03|3238.47|3229.77|3239.36|3230.66|3238.24|3229.54|25
1628737110000|2021-08-12 02:58:30|3238.54|3229.84|3238.68|3229.98|3238.91|3230.21|3238.42|3229.72|35
1628737120000|2021-08-12 02:58:40|3238.6|3229.9|3239.51|3230.81|3239.65|3230.95|3238.45|3229.75|37
1628737130000|2021-08-12 02:58:50|3239.64|3230.94|3239.07|3230.37|3239.64|3230.94|3239.07|3230.37|11
1628737140000|2021-08-12 02:59:00|3238.96|3230.26|3239.19|3230.49|3239.25|3230.55|3238.7|3230|23
1628737150000|2021-08-12 02:59:10|3239.21|3230.51|3238.92|3230.22|3239.36|3230.66|3238.92|3230.22|6
1628737160000|2021-08-12 02:59:20|3238.97|3230.27|3238.94|3230.24|3239.17|3230.47|3238.88|3230.18|21
1628737170000|2021-08-12 02:59:30|3238.95|3230.25|3239.2|3230.5|3239.27|3230.57|3238.55|3229.85|27
1628737180000|2021-08-12 02:59:40|3239.35|3230.65|3239.88|3231.18|3239.88|3231.18|3239.23|3230.53|14
1628737190000|2021-08-12 02:59:50|3239.72|3231.02|3239.58|3230.88|3239.72|3231.02|3239.07|3230.37|28
1628737200000|2021-08-12 03:00:00|3239.24|3230.54|3239.61|3230.91|3239.82|3231.12|3239.12|3230.42|34
1628737210000|2021-08-12 03:00:10|3239.24|3230.54|3238.38|3229.68|3239.61|3230.91|3238.24|3229.54|33
1628737220000|2021-08-12 03:00:20|3237.93|3229.23|3238.6|3229.9|3238.64|3229.94|3237.93|3229.23|38
1628737230000|2021-08-12 03:00:30|3238.55|3229.85|3237.68|3228.98|3238.76|3230.06|3237.57|3228.87|37
1628737240000|2021-08-12 03:00:40|3237.63|3228.93|3237.17|3228.47|3237.65|3228.95|3237.05|3228.35|25
1628737250000|2021-08-12 03:00:50|3237.15|3228.45|3236.95|3228.25|3237.21|3228.51|3236.95|3228.25|6
1628737260000|2021-08-12 03:01:00|3236.91|3228.21|3235.76|3227.06|3236.91|3228.21|3235.76|3227.06|28
1628737270000|2021-08-12 03:01:10|3235.88|3227.18|3234.27|3225.57|3235.88|3227.18|3234.12|3225.42|29
1628737280000|2021-08-12 03:01:20|3234.58|3225.88|3233.41|3224.71|3234.61|3225.91|3233.41|3224.71|35
1628737290000|2021-08-12 03:01:30|3233.44|3224.74|3233.98|3225.28|3235.06|3226.36|3233.27|3224.57|35
1628737300000|2021-08-12 03:01:40|3233.73|3225.03|3234.2|3225.5|3234.23|3225.53|3232.78|3224.08|39
1628737310000|2021-08-12 03:01:50|3233.58|3224.88|3234.01|3225.31|3234.63|3225.93|3233.42|3224.72|33
1628737320000|2021-08-12 03:02:00|3234.25|3225.55|3234.13|3225.43|3234.71|3226.01|3233.34|3224.64|39
1628737330000|2021-08-12 03:02:10|3234.19|3225.49|3233.83|3225.13|3234.29|3225.59|3233.11|3224.41|39
1628737340000|2021-08-12 03:02:20|3233.82|3225.12|3232.69|3223.99|3233.9|3225.2|3232.69|3223.99|37
1628737350000|2021-08-12 03:02:30|3233.06|3224.36|3232.72|3224.02|3233.43|3224.73|3232.52|3223.82|31
1628737360000|2021-08-12 03:02:40|3233.38|3224.68|3233.28|3224.58|3234|3225.3|3232.43|3223.73|39
1628737370000|2021-08-12 03:02:50|3232.65|3223.95|3233.03|3224.33|3233.6|3224.9|3232.42|3223.72|36
1628737380000|2021-08-12 03:03:00|3232.61|3223.91|3232.8|3224.1|3232.97|3224.27|3231.86|3223.16|38
1628737390000|2021-08-12 03:03:10|3232.1|3223.4|3232.55|3223.85|3232.94|3224.24|3231.97|3223.27|38
1628737400000|2021-08-12 03:03:20|3232.58|3223.88|3232.4|3223.7|3232.63|3223.93|3232.13|3223.43|22
1628737410000|2021-08-12 03:03:30|3232.27|3223.57|3232.14|3223.44|3232.27|3223.57|3232.08|3223.38|13
1628737420000|2021-08-12 03:03:40|3232.11|3223.41|3230.37|3221.67|3232.24|3223.54|3229.84|3221.14|34
1628737430000|2021-08-12 03:03:50|3230.23|3221.53|3229.49|3220.79|3230.25|3221.55|3229.48|3220.78|31
1628737440000|2021-08-12 03:04:00|3229.52|3220.82|3229.92|3221.22|3229.92|3221.22|3229.34|3220.64|23
1628737450000|2021-08-12 03:04:10|3230.12|3221.42|3231.91|3223.21|3231.97|3223.27|3230.12|3221.42|34
1628737460000|2021-08-12 03:04:20|3231.94|3223.24|3232|3223.3|3232.21|3223.51|3231.46|3222.76|35
1628737470000|2021-08-12 03:04:30|3231.91|3223.21|3231.87|3223.17|3232.15|3223.45|3231.07|3222.37|38
1628737480000|2021-08-12 03:04:40|3231.22|3222.52|3230.39|3221.69|3232.09|3223.39|3229.71|3221.01|35
1628737490000|2021-08-12 03:04:50|3229.91|3221.21|3229.42|3220.72|3230.5|3221.8|3228.95|3220.25|40
1628737500000|2021-08-12 03:05:00|3228.73|3220.03|3230.3|3221.6|3230.3|3221.6|3228.73|3220.03|35
1628737510000|2021-08-12 03:05:10|3230.55|3221.85|3231.88|3223.18|3231.9|3223.2|3230.54|3221.84|37
1628737520000|2021-08-12 03:05:20|3231.52|3222.82|3231.79|3223.09|3231.98|3223.28|3231.23|3222.53|31
1628737530000|2021-08-12 03:05:30|3231.72|3223.02|3234.6|3225.9|3234.77|3226.07|3231.72|3223.02|36
1628737540000|2021-08-12 03:05:40|3234.58|3225.88|3233.6|3224.9|3234.58|3225.88|3233.15|3224.45|37
1628737550000|2021-08-12 03:05:50|3233.61|3224.91|3233.88|3225.18|3233.92|3225.22|3233.06|3224.36|35
1628737560000|2021-08-12 03:06:00|3233.36|3224.66|3234.43|3225.73|3234.43|3225.73|3233.32|3224.62|24
1628737570000|2021-08-12 03:06:10|3234.42|3225.72|3233.5|3224.8|3234.51|3225.81|3233.11|3224.41|37
1628737580000|2021-08-12 03:06:20|3233.71|3225.01|3233.08|3224.38|3233.84|3225.14|3232.93|3224.23|35
1628737590000|2021-08-12 03:06:30|3233.62|3224.92|3232.76|3224.06|3233.68|3224.98|3232.42|3223.72|33
1628737600000|2021-08-12 03:06:40|3232.75|3224.05|3232.23|3223.53|3233.04|3224.34|3231.69|3222.99|40
1628737610000|2021-08-12 03:06:50|3232.26|3223.56|3232.33|3223.63|3232.84|3224.14|3231.69|3222.99|38
1628737620000|2021-08-12 03:07:00|3232.34|3223.64|3230.13|3221.43|3232.38|3223.68|3229.63|3220.93|38
1628737630000|2021-08-12 03:07:10|3230.17|3221.47|3230.76|3222.06|3231.16|3222.46|3229.69|3220.99|39
1628737640000|2021-08-12 03:07:20|3231.34|3222.64|3230.88|3222.18|3231.34|3222.64|3230.45|3221.75|29
1628737650000|2021-08-12 03:07:30|3230.9|3222.2|3231.23|3222.53|3231.29|3222.59|3230.8|3222.1|19
1628737660000|2021-08-12 03:07:40|3231.26|3222.56|3230.16|3221.46|3231.34|3222.64|3229.57|3220.87|23
1628737670000|2021-08-12 03:07:50|3229.99|3221.29|3230.78|3222.08|3230.82|3222.12|3229.48|3220.78|31
1628737680000|2021-08-12 03:08:00|3230.72|3222.02|3230.43|3221.73|3230.8|3222.1|3230.38|3221.68|32
1628737690000|2021-08-12 03:08:10|3230.6|3221.9|3231.15|3222.45|3231.15|3222.45|3230.27|3221.57|26
1628737700000|2021-08-12 03:08:20|3231.14|3222.44|3230.6|3221.9|3231.14|3222.44|3230.18|3221.48|33
1628737710000|2021-08-12 03:08:30|3230.63|3221.93|3230.39|3221.69|3230.8|3222.1|3229.95|3221.25|27
1628737720000|2021-08-12 03:08:40|3230.26|3221.56|3229.85|3221.15|3230.26|3221.56|3229.38|3220.68|34
1628737730000|2021-08-12 03:08:50|3229.02|3220.32|3229.42|3220.72|3229.96|3221.26|3229.02|3220.32|28
1628737740000|2021-08-12 03:09:00|3229.48|3220.78|3229.69|3220.99|3230.55|3221.85|3229.36|3220.66|23
1628737750000|2021-08-12 03:09:10|3229.64|3220.94|3229.61|3220.91|3229.91|3221.21|3229.59|3220.89|20
1628737760000|2021-08-12 03:09:20|3229.67|3220.97|3229.66|3220.96|3229.68|3220.98|3229.66|3220.96|5
1628737770000|2021-08-12 03:09:30|3229.61|3220.91|3229.61|3220.91|3229.77|3221.07|3229.61|3220.91|8
1628737780000|2021-08-12 03:09:40|3229.67|3220.97|3229.71|3221.01|3229.71|3221.01|3228.69|3219.99|25
1628737790000|2021-08-12 03:09:50|3229.72|3221.02|3229.85|3221.15|3230.15|3221.45|3229.21|3220.51|26
1628737800000|2021-08-12 03:10:00|3229.82|3221.12|3229.69|3220.99|3229.94|3221.24|3229.1|3220.4|32
1628737810000|2021-08-12 03:10:10|3229.55|3220.85|3230.05|3221.35|3230.2|3221.5|3229.04|3220.34|34
1628737820000|2021-08-12 03:10:20|3229.53|3220.83|3229.33|3220.63|3230.04|3221.34|3229.2|3220.5|29
1628737830000|2021-08-12 03:10:30|3229.19|3220.49|3229.2|3220.5|3230.21|3221.51|3228.99|3220.29|31
1628737840000|2021-08-12 03:10:40|3229.17|3220.47|3227.77|3219.07|3229.22|3220.52|3227.27|3218.57|33
1628737850000|2021-08-12 03:10:50|3227.7|3219|3228.82|3220.12|3229.11|3220.41|3227.05|3218.35|33
1628737860000|2021-08-12 03:11:00|3228.94|3220.24|3229.11|3220.41|3229.44|3220.74|3228.47|3219.77|38
1628737870000|2021-08-12 03:11:10|3229.12|3220.42|3229.15|3220.45|3229.3|3220.6|3228.53|3219.83|32
1628737880000|2021-08-12 03:11:20|3229.11|3220.41|3229.6|3220.9|3229.63|3220.93|3228.58|3219.88|30
1628737890000|2021-08-12 03:11:30|3229.61|3220.91|3230.66|3221.96|3230.66|3221.96|3229.22|3220.52|31
1628737900000|2021-08-12 03:11:40|3230.58|3221.88|3232.04|3223.34|3232.04|3223.34|3229.85|3221.15|37
1628737910000|2021-08-12 03:11:50|3232.06|3223.36|3231.69|3222.99|3232.59|3223.89|3230.58|3221.88|36
1628737920000|2021-08-12 03:12:00|3231.4|3222.7|3232.49|3223.79|3232.53|3223.83|3230.58|3221.88|36
1628737930000|2021-08-12 03:12:10|3232.48|3223.78|3231.74|3223.04|3232.55|3223.85|3231.72|3223.02|18
1628737940000|2021-08-12 03:12:20|3232.47|3223.77|3232.26|3223.56|3232.5|3223.8|3231.08|3222.38|31
1628737950000|2021-08-12 03:12:30|3232.24|3223.54|3232.26|3223.56|3232.6|3223.9|3230.76|3222.06|35
1628737960000|2021-08-12 03:12:40|3232.02|3223.32|3230.76|3222.06|3232.42|3223.72|3230.76|3222.06|31
1628737970000|2021-08-12 03:12:50|3231.46|3222.76|3231.75|3223.05|3232.15|3223.45|3231.02|3222.32|34
1628737980000|2021-08-12 03:13:00|3231.51|3222.81|3230.58|3221.88|3232|3223.3|3230.58|3221.88|29
1628737990000|2021-08-12 03:13:10|3231.37|3222.67|3229.05|3220.35|3231.37|3222.67|3229.05|3220.35|36
1628738000000|2021-08-12 03:13:20|3228.91|3220.21|3227.78|3219.08|3228.91|3220.21|3227.66|3218.96|36
1628738010000|2021-08-12 03:13:30|3228.6|3219.9|3228.69|3219.99|3229.6|3220.9|3228.45|3219.75|33
1628738020000|2021-08-12 03:13:40|3228.97|3220.27|3229.5|3220.8|3229.84|3221.14|3228.47|3219.77|33
1628738030000|2021-08-12 03:13:50|3229.47|3220.77|3229.32|3220.62|3229.71|3221.01|3228.9|3220.2|31
1628738040000|2021-08-12 03:14:00|3229.31|3220.61|3229.22|3220.52|3229.31|3220.61|3228.31|3219.61|40
1628738050000|2021-08-12 03:14:10|3228.3|3219.6|3228.42|3219.72|3229.17|3220.47|3227.77|3219.07|33
1628738060000|2021-08-12 03:14:20|3227.89|3219.19|3227.72|3219.02|3228.52|3219.82|3227.6|3218.9|18
1628738070000|2021-08-12 03:14:30|3228.43|3219.73|3227.71|3219.01|3228.43|3219.73|3227.68|3218.98|17
1628738080000|2021-08-12 03:14:40|3227.67|3218.97|3227.71|3219.01|3227.71|3219.01|3227.67|3218.97|6
1628738090000|2021-08-12 03:14:50|3227.68|3218.98|3227.99|3219.29|3227.99|3219.29|3227.54|3218.84|8
1628738100000|2021-08-12 03:15:00|3228.14|3219.44|3227.36|3218.66|3228.14|3219.44|3227.36|3218.66|23
1628738110000|2021-08-12 03:15:10|3227.37|3218.67|3228.18|3219.48|3228.42|3219.72|3227.34|3218.64|26
1628738120000|2021-08-12 03:15:20|3228.2|3219.5|3229.14|3220.44|3229.24|3220.54|3228.2|3219.5|23
1628738130000|2021-08-12 03:15:30|3229.13|3220.43|3230.24|3221.54|3230.24|3221.54|3228.93|3220.23|31
1628738140000|2021-08-12 03:15:40|3230.08|3221.38|3229.97|3221.27|3230.39|3221.69|3229.23|3220.53|33
1628738150000|2021-08-12 03:15:50|3229.99|3221.29|3229.75|3221.05|3230.48|3221.78|3229.44|3220.74|29
1628738160000|2021-08-12 03:16:00|3229.55|3220.85|3229.43|3220.73|3229.77|3221.07|3229.27|3220.57|27
1628738170000|2021-08-12 03:16:10|3229.35|3220.65|3230.08|3221.38|3230.16|3221.46|3229.33|3220.63|21
1628738180000|2021-08-12 03:16:20|3230.09|3221.39|3229.6|3220.9|3230.09|3221.39|3229.58|3220.88|24
1628738190000|2021-08-12 03:16:30|3229.64|3220.94|3229.66|3220.96|3229.69|3220.99|3229.37|3220.67|27
1628738200000|2021-08-12 03:16:40|3229.72|3221.02|3229.55|3220.85|3229.82|3221.12|3229.52|3220.82|15
1628738210000|2021-08-12 03:16:50|3229.35|3220.65|3229.84|3221.14|3229.84|3221.14|3229.35|3220.65|10
1628738220000|2021-08-12 03:17:00|3229.65|3220.95|3229.59|3220.89|3230.24|3221.54|3229.59|3220.89|27
1628738230000|2021-08-12 03:17:10|3229.88|3221.18|3230.18|3221.48|3230.49|3221.79|3229.54|3220.84|35
1628738240000|2021-08-12 03:17:20|3229.28|3220.58|3228.65|3219.95|3230.56|3221.86|3227.05|3218.35|34
1628738250000|2021-08-12 03:17:30|3228.67|3219.97|3228.4|3219.7|3228.74|3220.04|3227.5|3218.8|34
1628738260000|2021-08-12 03:17:40|3228.83|3220.13|3228.51|3219.81|3228.84|3220.14|3228.08|3219.38|31
1628738270000|2021-08-12 03:17:50|3228.57|3219.87|3228.8|3220.1|3228.9|3220.2|3228.12|3219.42|33
1628738280000|2021-08-12 03:18:00|3228.24|3219.54|3227.58|3218.88|3228.82|3220.12|3227.34|3218.64|33
1628738290000|2021-08-12 03:18:10|3227.56|3218.86|3226.4|3217.7|3228.28|3219.58|3226.3|3217.6|28
1628738300000|2021-08-12 03:18:20|3226.39|3217.69|3225.91|3217.21|3226.78|3218.08|3225.73|3217.03|34
1628738310000|2021-08-12 03:18:30|3225.85|3217.15|3225.46|3216.76|3225.85|3217.15|3224.36|3215.66|26
1628738320000|2021-08-12 03:18:40|3225.16|3216.46|3224.95|3216.25|3225.56|3216.86|3224.89|3216.19|25
1628738330000|2021-08-12 03:18:50|3224.94|3216.24|3224.63|3215.93|3224.97|3216.27|3224.36|3215.66|8
1628738340000|2021-08-12 03:19:00|3224.68|3215.98|3224.56|3215.86|3224.73|3216.03|3224.51|3215.81|17
1628738350000|2021-08-12 03:19:10|3224.63|3215.93|3224.62|3215.92|3225.66|3216.96|3224.36|3215.66|29
1628738360000|2021-08-12 03:19:20|3224.7|3216|3224.68|3215.98|3224.7|3216|3224.51|3215.81|17
1628738370000|2021-08-12 03:19:30|3224.67|3215.97|3224.21|3215.51|3224.72|3216.02|3223.82|3215.12|36
1628738380000|2021-08-12 03:19:40|3224.19|3215.49|3223.75|3215.05|3224.36|3215.66|3223.12|3214.42|33
1628738390000|2021-08-12 03:19:50|3223.77|3215.07|3220.52|3211.82|3223.77|3215.07|3219.94|3211.24|37
1628738400000|2021-08-12 03:20:00|3220.59|3211.89|3222|3213.3|3222.02|3213.32|3220.47|3211.77|32
1628738410000|2021-08-12 03:20:10|3222.06|3213.36|3223.11|3214.41|3223.11|3214.41|3221.81|3213.11|35
1628738420000|2021-08-12 03:20:20|3223.13|3214.43|3223.78|3215.08|3223.92|3215.22|3223.03|3214.33|29
1628738430000|2021-08-12 03:20:30|3223.72|3215.02|3223.67|3214.97|3223.86|3215.16|3223.49|3214.79|35
1628738440000|2021-08-12 03:20:40|3223.65|3214.95|3224.44|3215.74|3224.47|3215.77|3223.58|3214.88|34
1628738450000|2021-08-12 03:20:50|3224.47|3215.77|3224.23|3215.53|3224.56|3215.86|3223.71|3215.01|35
1628738460000|2021-08-12 03:21:00|3224.27|3215.57|3224.57|3215.87|3224.66|3215.96|3224.01|3215.31|28
1628738470000|2021-08-12 03:21:10|3224.7|3216|3224.73|3216.03|3225.02|3216.32|3224.28|3215.58|33
1628738480000|2021-08-12 03:21:20|3224.68|3215.98|3224.69|3215.99|3224.79|3216.09|3224.05|3215.35|34
1628738490000|2021-08-12 03:21:30|3224.68|3215.98|3224.67|3215.97|3224.68|3215.98|3224.21|3215.51|24
1628738500000|2021-08-12 03:21:40|3224.68|3215.98|3224.56|3215.86|3225.03|3216.33|3224.27|3215.57|27
1628738510000|2021-08-12 03:21:50|3224.99|3216.29|3225.94|3217.24|3226.05|3217.35|3224.67|3215.97|33
1628738520000|2021-08-12 03:22:00|3226.1|3217.4|3226.52|3217.82|3226.85|3218.15|3225.67|3216.97|36
1628738530000|2021-08-12 03:22:10|3226.53|3217.83|3226.66|3217.96|3226.74|3218.04|3226.08|3217.38|33
1628738540000|2021-08-12 03:22:20|3226.65|3217.95|3226.72|3218.02|3226.84|3218.14|3226.44|3217.74|32
1628738550000|2021-08-12 03:22:30|3226.8|3218.1|3226.58|3217.88|3226.81|3218.11|3226.47|3217.77|37
1628738560000|2021-08-12 03:22:40|3226.65|3217.95|3226.69|3217.99|3226.97|3218.27|3226.39|3217.69|27
1628738570000|2021-08-12 03:22:50|3226.73|3218.03|3225.76|3217.06|3226.73|3218.03|3225.11|3216.41|38
1628738580000|2021-08-12 03:23:00|3225.79|3217.09|3226.87|3218.17|3226.87|3218.17|3225.28|3216.58|33
1628738590000|2021-08-12 03:23:10|3226.86|3218.16|3226.8|3218.1|3227.07|3218.37|3226.61|3217.91|32
1628738600000|2021-08-12 03:23:20|3226.81|3218.11|3226.67|3217.97|3226.81|3218.11|3226.32|3217.62|34
1628738610000|2021-08-12 03:23:30|3226.66|3217.96|3226.42|3217.72|3226.97|3218.27|3226.42|3217.72|35
1628738620000|2021-08-12 03:23:40|3226.43|3217.73|3226.41|3217.71|3226.95|3218.25|3226.39|3217.69|26
1628738630000|2021-08-12 03:23:50|3226.43|3217.73|3226.44|3217.74|3226.48|3217.78|3226.35|3217.65|11
1628738640000|2021-08-12 03:24:00|3226.47|3217.77|3226.82|3218.12|3226.88|3218.18|3226.47|3217.77|13
1628738650000|2021-08-12 03:24:10|3226.59|3217.89|3225.84|3217.14|3226.7|3218|3225.58|3216.88|20
1628738660000|2021-08-12 03:24:20|3225.89|3217.19|3226.72|3218.02|3226.98|3218.28|3225.63|3216.93|17
1628738670000|2021-08-12 03:24:30|3226.98|3218.28|3226.96|3218.26|3227.04|3218.34|3226.81|3218.11|11
1628738680000|2021-08-12 03:24:40|3226.94|3218.24|3227.26|3218.56|3227.31|3218.61|3226.74|3218.04|30
1628738690000|2021-08-12 03:24:50|3227.27|3218.57|3227.57|3218.87|3227.64|3218.94|3226.99|3218.29|31
1628738700000|2021-08-12 03:25:00|3227.29|3218.59|3228.71|3220.01|3228.78|3220.08|3227.04|3218.34|33
1628738710000|2021-08-12 03:25:10|3228.7|3220|3228.1|3219.4|3228.86|3220.16|3227.85|3219.15|27
1628738720000|2021-08-12 03:25:20|3228.14|3219.44|3228.28|3219.58|3228.3|3219.6|3228.07|3219.37|24
1628738730000|2021-08-12 03:25:30|3228.27|3219.57|3228.24|3219.54|3228.58|3219.88|3228.13|3219.43|32
1628738740000|2021-08-12 03:25:40|3228.18|3219.48|3228.59|3219.89|3228.69|3219.99|3227.82|3219.12|28
1628738750000|2021-08-12 03:25:50|3228.64|3219.94|3228.45|3219.75|3228.66|3219.96|3228.44|3219.74|20
1628738760000|2021-08-12 03:26:00|3228.52|3219.82|3229.33|3220.63|3230.1|3221.4|3228.52|3219.82|29
1628738770000|2021-08-12 03:26:10|3229.5|3220.8|3230.46|3221.76|3231.1|3222.4|3229.48|3220.78|31
1628738780000|2021-08-12 03:26:20|3230.45|3221.75|3230.33|3221.63|3231.12|3222.42|3229.72|3221.02|31
1628738790000|2021-08-12 03:26:30|3230.56|3221.86|3230.72|3222.02|3231.41|3222.71|3230.48|3221.78|28
1628738800000|2021-08-12 03:26:40|3230.9|3222.2|3230.83|3222.13|3231.4|3222.7|3230.4|3221.7|32
1628738810000|2021-08-12 03:26:50|3230.43|3221.73|3230.76|3222.06|3231.31|3222.61|3230.15|3221.45|29
1628738820000|2021-08-12 03:27:00|3230.74|3222.04|3230.89|3222.19|3231.02|3222.32|3230.4|3221.7|17
1628738830000|2021-08-12 03:27:10|3230.93|3222.23|3230.93|3222.23|3230.93|3222.23|3230.89|3222.19|3
1628738840000|2021-08-12 03:27:20|3230.98|3222.28|3231|3222.3|3231.03|3222.33|3230.81|3222.11|12
1628738850000|2021-08-12 03:27:30|3231.03|3222.33|3231.52|3222.82|3231.67|3222.97|3231.01|3222.31|10
1628738860000|2021-08-12 03:27:40|3231.77|3223.07|3231.89|3223.19|3231.89|3223.19|3231.5|3222.8|12
1628738870000|2021-08-12 03:27:50|3231.7|3223|3232.48|3223.78|3232.92|3224.22|3231.3|3222.6|33
1628738880000|2021-08-12 03:28:00|3232.76|3224.06|3232.71|3224.01|3233.13|3224.43|3232.35|3223.65|35
1628738890000|2021-08-12 03:28:10|3233.09|3224.39|3232.65|3223.95|3233.18|3224.48|3232.51|3223.81|30
1628738900000|2021-08-12 03:28:20|3232.98|3224.28|3232.74|3224.04|3233.24|3224.54|3232.43|3223.73|30
1628738910000|2021-08-12 03:28:30|3233.24|3224.54|3232.64|3223.94|3233.75|3225.05|3232.52|3223.82|34
1628738920000|2021-08-12 03:28:40|3232.65|3223.95|3231.87|3223.17|3233.25|3224.55|3231.87|3223.17|33
1628738930000|2021-08-12 03:28:50|3231.79|3223.09|3229.89|3221.19|3231.79|3223.09|3229.2|3220.5|36
1628738940000|2021-08-12 03:29:00|3229.95|3221.25|3230.65|3221.95|3230.65|3221.95|3229.42|3220.72|37
1628738950000|2021-08-12 03:29:10|3230.58|3221.88|3230.59|3221.89|3231.53|3222.83|3230.27|3221.57|39
1628738960000|2021-08-12 03:29:20|3230.76|3222.06|3230.57|3221.87|3231.1|3222.4|3230.33|3221.63|32
1628738970000|2021-08-12 03:29:30|3230.58|3221.88|3230.42|3221.72|3230.73|3222.03|3230.41|3221.71|16
1628738980000|2021-08-12 03:29:40|3230.41|3221.71|3230.41|3221.71|3230.58|3221.88|3230.14|3221.44|14
1628738990000|2021-08-12 03:29:50|3230.59|3221.89|3230.75|3222.05|3230.78|3222.08|3230.25|3221.55|19
1628739000000|2021-08-12 03:30:00|3230.78|3222.08|3231.38|3222.68|3231.62|3222.92|3230.68|3221.98|20
1628739010000|2021-08-12 03:30:10|3231.53|3222.83|3231.93|3223.23|3232.1|3223.4|3231.53|3222.83|15
1628739020000|2021-08-12 03:30:20|3232.2|3223.5|3231.97|3223.27|3232.55|3223.85|3231.66|3222.96|30
1628739030000|2021-08-12 03:30:30|3231.95|3223.25|3231.93|3223.23|3232.68|3223.98|3231.86|3223.16|31
1628739040000|2021-08-12 03:30:40|3231.98|3223.28|3232.4|3223.7|3232.72|3224.02|3231.96|3223.26|26
1628739050000|2021-08-12 03:30:50|3232.55|3223.85|3232.75|3224.05|3233.03|3224.33|3231.79|3223.09|31
1628739060000|2021-08-12 03:31:00|3232.73|3224.03|3232.3|3223.6|3232.81|3224.11|3231.92|3223.22|34
1628739070000|2021-08-12 03:31:10|3232.78|3224.08|3232.57|3223.87|3233.2|3224.5|3231.92|3223.22|32
1628739080000|2021-08-12 03:31:20|3232.96|3224.26|3231.94|3223.24|3233.08|3224.38|3231.87|3223.17|24
1628739090000|2021-08-12 03:31:30|3231.98|3223.28|3231.9|3223.2|3231.99|3223.29|3231.7|3223|7
1628739100000|2021-08-12 03:31:40|3232.06|3223.36|3232.9|3224.2|3232.99|3224.29|3231.96|3223.26|21
1628739110000|2021-08-12 03:31:50|3232.89|3224.19|3233.04|3224.34|3233.04|3224.34|3232.79|3224.09|16
1628739120000|2021-08-12 03:32:00|3233.08|3224.38|3229.68|3220.98|3233.08|3224.38|3229.36|3220.66|13
1628739130000|2021-08-12 03:32:10|3230.17|3221.47|3230.31|3221.61|3230.31|3221.61|3229.93|3221.23|8
1628739140000|2021-08-12 03:32:20|3230.03|3221.33|3230.54|3221.84|3230.9|3222.2|3229.79|3221.09|23
1628739150000|2021-08-12 03:32:30|3230.9|3222.2|3230.66|3221.96|3231.03|3222.33|3230.1|3221.4|17
1628739160000|2021-08-12 03:32:40|3231.08|3222.38|3229.98|3221.28|3231.35|3222.65|3229.16|3220.46|21
1628739170000|2021-08-12 03:32:50|3229.95|3221.25|3229.41|3220.71|3230.2|3221.5|3229.16|3220.46|35
1628739180000|2021-08-12 03:33:00|3230.38|3221.68|3229.49|3220.79|3230.38|3221.68|3228.85|3220.15|38
1628739190000|2021-08-12 03:33:10|3229.54|3220.84|3229.34|3220.64|3230.04|3221.34|3229.24|3220.54|31
1628739200000|2021-08-12 03:33:20|3229.73|3221.03|3229.21|3220.51|3230.06|3221.36|3229.21|3220.51|29
1628739210000|2021-08-12 03:33:30|3229.24|3220.54|3228.44|3219.74|3229.98|3221.28|3228.14|3219.44|21
1628739220000|2021-08-12 03:33:40|3228.38|3219.68|3228.18|3219.48|3228.38|3219.68|3227.16|3218.46|29
1628739230000|2021-08-12 03:33:50|3227.87|3219.17|3228.58|3219.88|3228.71|3220.01|3227.77|3219.07|25
1628739240000|2021-08-12 03:34:00|3228.64|3219.94|3228.45|3219.75|3228.79|3220.09|3228.45|3219.75|16
1628739250000|2021-08-12 03:34:10|3228.49|3219.79|3228.45|3219.75|3228.56|3219.86|3228.39|3219.69|23
1628739260000|2021-08-12 03:34:20|3228.46|3219.76|3228.43|3219.73|3229.12|3220.42|3228.41|3219.71|26
1628739270000|2021-08-12 03:34:30|3228.38|3219.68|3228.52|3219.82|3228.69|3219.99|3227.6|3218.9|38
1628739280000|2021-08-12 03:34:40|3228.53|3219.83|3227.82|3219.12|3228.69|3219.99|3227.66|3218.96|38
1628739290000|2021-08-12 03:34:50|3227.86|3219.16|3227.64|3218.94|3228.53|3219.83|3227.56|3218.86|26
1628739300000|2021-08-12 03:35:00|3227.35|3218.65|3229.09|3220.39|3230.4|3221.7|3227.35|3218.65|32
1628739310000|2021-08-12 03:35:10|3229.79|3221.09|3231|3222.3|3231.32|3222.62|3229.09|3220.39|25
1628739320000|2021-08-12 03:35:20|3231.01|3222.31|3232.2|3223.5|3232.41|3223.71|3230.7|3222|26
1628739330000|2021-08-12 03:35:30|3232.09|3223.39|3231.93|3223.23|3232.14|3223.44|3231.4|3222.7|32
1628739340000|2021-08-12 03:35:40|3231.89|3223.19|3232.34|3223.64|3232.53|3223.83|3231.89|3223.19|28
1628739350000|2021-08-12 03:35:50|3232.35|3223.65|3232.3|3223.6|3232.35|3223.65|3232.1|3223.4|26
1628739360000|2021-08-12 03:36:00|3232.22|3223.52|3230.98|3222.28|3232.47|3223.77|3230.98|3222.28|26
1628739370000|2021-08-12 03:36:10|3231.01|3222.31|3231.35|3222.65|3231.76|3223.06|3231.01|3222.31|23
1628739380000|2021-08-12 03:36:20|3231.34|3222.64|3231.32|3222.62|3231.53|3222.83|3231.17|3222.47|33
1628739390000|2021-08-12 03:36:30|3231.27|3222.57|3231.73|3223.03|3231.98|3223.28|3231.27|3222.57|31
1628739400000|2021-08-12 03:36:40|3231.8|3223.1|3231.59|3222.89|3232.09|3223.39|3231.2|3222.5|39
1628739410000|2021-08-12 03:36:50|3231.32|3222.62|3231.28|3222.58|3231.39|3222.69|3230.09|3221.39|37
1628739420000|2021-08-12 03:37:00|3231.3|3222.6|3232.22|3223.52|3232.35|3223.65|3230.56|3221.86|36
1628739430000|2021-08-12 03:37:10|3232.29|3223.59|3230.83|3222.13|3232.29|3223.59|3229.9|3221.2|36
1628739440000|2021-08-12 03:37:20|3230.64|3221.94|3227.96|3219.26|3230.84|3222.14|3227.96|3219.26|35
1628739450000|2021-08-12 03:37:30|3227.95|3219.25|3229.17|3220.47|3229.17|3220.47|3227.89|3219.19|22
1628739460000|2021-08-12 03:37:40|3229.23|3220.53|3228.7|3220|3229.59|3220.89|3228.7|3220|37
1628739470000|2021-08-12 03:37:50|3228.61|3219.91|3228.74|3220.04|3228.87|3220.17|3228.16|3219.46|23
1628739480000|2021-08-12 03:38:00|3228.81|3220.11|3229.96|3221.26|3230.11|3221.41|3228.81|3220.11|28
1628739490000|2021-08-12 03:38:10|3229.93|3221.23|3228.51|3219.81|3230.35|3221.65|3228.51|3219.81|30
1628739500000|2021-08-12 03:38:20|3228.38|3219.68|3227.69|3218.99|3229.07|3220.37|3227.3|3218.6|36
1628739510000|2021-08-12 03:38:30|3227.63|3218.93|3228.07|3219.37|3228.61|3219.91|3226.5|3217.8|39
1628739520000|2021-08-12 03:38:40|3228.06|3219.36|3227.7|3219|3228.73|3220.03|3226.3|3217.6|39
1628739530000|2021-08-12 03:38:50|3227.88|3219.18|3227.99|3219.29|3228.05|3219.35|3226.72|3218.02|36
1628739540000|2021-08-12 03:39:00|3227.9|3219.2|3227.49|3218.79|3227.9|3219.2|3227.15|3218.45|36
1628739550000|2021-08-12 03:39:10|3227.54|3218.84|3227.3|3218.6|3227.67|3218.97|3226.54|3217.84|35
1628739560000|2021-08-12 03:39:20|3227.4|3218.7|3227.36|3218.66|3227.81|3219.11|3227.09|3218.39|37
1628739570000|2021-08-12 03:39:30|3227.81|3219.11|3227.1|3218.4|3227.82|3219.12|3226.97|3218.27|33
1628739580000|2021-08-12 03:39:40|3227.62|3218.92|3227.11|3218.41|3228|3219.3|3226.74|3218.04|35
1628739590000|2021-08-12 03:39:50|3227.12|3218.42|3227.32|3218.62|3227.64|3218.94|3226.77|3218.07|28
1628739600000|2021-08-12 03:40:00|3227.31|3218.61|3227.94|3219.24|3228.23|3219.53|3227.23|3218.53|30
1628739610000|2021-08-12 03:40:10|3227.47|3218.77|3228.34|3219.64|3228.41|3219.71|3227.47|3218.77|17
1628739620000|2021-08-12 03:40:20|3228.31|3219.61|3228.3|3219.6|3228.32|3219.62|3228.28|3219.58|6
1628739630000|2021-08-12 03:40:30|3228.34|3219.64|3228.18|3219.48|3228.34|3219.64|3228.13|3219.43|7
1628739640000|2021-08-12 03:40:40|3228.23|3219.53|3228.18|3219.48|3228.48|3219.78|3228.16|3219.46|10
1628739650000|2021-08-12 03:40:50|3228.07|3219.37|3228.5|3219.8|3228.76|3220.06|3228|3219.3|29
1628739660000|2021-08-12 03:41:00|3228.51|3219.81|3228.58|3219.88|3229.29|3220.59|3228.29|3219.59|25
1628739670000|2021-08-12 03:41:10|3228.56|3219.86|3228.47|3219.77|3229.36|3220.66|3227.89|3219.19|35
1628739680000|2021-08-12 03:41:20|3228.7|3220|3228.95|3220.25|3229.18|3220.48|3227.89|3219.19|33
1628739690000|2021-08-12 03:41:30|3228.97|3220.27|3229.54|3220.84|3229.54|3220.84|3228.13|3219.43|30
1628739700000|2021-08-12 03:41:40|3229.38|3220.68|3229.13|3220.43|3229.81|3221.11|3228.77|3220.07|34
1628739710000|2021-08-12 03:41:50|3229.12|3220.42|3229.46|3220.76|3229.47|3220.77|3228.24|3219.54|26
1628739720000|2021-08-12 03:42:00|3229.35|3220.65|3228.96|3220.26|3229.55|3220.85|3228.9|3220.2|31
1628739730000|2021-08-12 03:42:10|3229.34|3220.64|3228.49|3219.79|3229.37|3220.67|3228.36|3219.66|19
1628739740000|2021-08-12 03:42:20|3228.29|3219.59|3228.33|3219.63|3228.34|3219.64|3227.92|3219.22|13
1628739750000|2021-08-12 03:42:30|3228.22|3219.52|3228.14|3219.44|3228.23|3219.53|3227.85|3219.15|11
1628739760000|2021-08-12 03:42:40|3227.89|3219.19|3227.89|3219.19|3228.28|3219.58|3227.84|3219.14|13
1628739770000|2021-08-12 03:42:50|3227.95|3219.25|3228.33|3219.63|3229.51|3220.81|3227.95|3219.25|36
1628739780000|2021-08-12 03:43:00|3228.68|3219.98|3228.77|3220.07|3229.58|3220.88|3228.21|3219.51|34
1628739790000|2021-08-12 03:43:10|3229.01|3220.31|3229.02|3220.32|3229.61|3220.91|3228.5|3219.8|33
1628739800000|2021-08-12 03:43:20|3229.46|3220.76|3229.54|3220.84|3229.66|3220.96|3228.66|3219.96|38
1628739810000|2021-08-12 03:43:30|3229.52|3220.82|3229.06|3220.36|3229.67|3220.97|3229.01|3220.31|37
1628739820000|2021-08-12 03:43:40|3229.05|3220.35|3229.35|3220.65|3229.53|3220.83|3228.5|3219.8|33
1628739830000|2021-08-12 03:43:50|3229.4|3220.7|3228.76|3220.06|3229.47|3220.77|3228.15|3219.45|33
1628739840000|2021-08-12 03:44:00|3229.5|3220.8|3228.15|3219.45|3229.5|3220.8|3227.69|3218.99|33
1628739850000|2021-08-12 03:44:10|3228.44|3219.74|3227.73|3219.03|3228.47|3219.77|3227.59|3218.89|35
1628739860000|2021-08-12 03:44:20|3228.22|3219.52|3229.28|3220.58|3229.31|3220.61|3228.09|3219.39|34
1628739870000|2021-08-12 03:44:30|3229.12|3220.42|3228.7|3220|3229.29|3220.59|3228.52|3219.82|25
1628739880000|2021-08-12 03:44:40|3228.73|3220.03|3228.93|3220.23|3228.93|3220.23|3228.73|3220.03|7
1628739890000|2021-08-12 03:44:50|3228.94|3220.24|3231.35|3222.65|3231.48|3222.78|3228.94|3220.24|25
1628739900000|2021-08-12 03:45:00|3231.58|3222.88|3231.13|3222.43|3231.58|3222.88|3231.13|3222.43|4
1628739910000|2021-08-12 03:45:10|3231.16|3222.46|3230.67|3221.97|3231.51|3222.81|3230.37|3221.67|23
1628739920000|2021-08-12 03:45:20|3230.84|3222.14|3231.31|3222.61|3231.52|3222.82|3230.65|3221.95|27
1628739930000|2021-08-12 03:45:30|3231.53|3222.83|3231.51|3222.81|3231.96|3223.26|3231|3222.3|29
1628739940000|2021-08-12 03:45:40|3231.76|3223.06|3231.53|3222.83|3232.27|3223.57|3231.26|3222.56|36
1628739950000|2021-08-12 03:45:50|3231.93|3223.23|3233.15|3224.45|3233.88|3225.18|3231.38|3222.68|33
1628739960000|2021-08-12 03:46:00|3233.31|3224.61|3232.81|3224.11|3233.83|3225.13|3231.4|3222.7|39
1628739970000|2021-08-12 03:46:10|3232.86|3224.16|3232.01|3223.31|3233.07|3224.37|3231.76|3223.06|35
1628739980000|2021-08-12 03:46:20|3231.94|3223.24|3232.48|3223.78|3232.53|3223.83|3229.8|3221.1|38
1628739990000|2021-08-12 03:46:30|3232.14|3223.44|3232.53|3223.83|3232.83|3224.13|3232.02|3223.32|32
1628740000000|2021-08-12 03:46:40|3232.48|3223.78|3232.11|3223.41|3232.8|3224.1|3232.11|3223.41|35
1628740010000|2021-08-12 03:46:50|3232.69|3223.99|3231.15|3222.45|3232.69|3223.99|3230.43|3221.73|39
1628740020000|2021-08-12 03:47:00|3230.85|3222.15|3230.56|3221.86|3230.85|3222.15|3230.39|3221.69|29
1628740030000|2021-08-12 03:47:10|3230.53|3221.83|3230.7|3222|3231.2|3222.5|3230.16|3221.46|33
1628740040000|2021-08-12 03:47:20|3231.07|3222.37|3228.93|3220.23|3231.13|3222.43|3228.76|3220.06|36
1628740050000|2021-08-12 03:47:30|3229.44|3220.74|3230.01|3221.31|3230.37|3221.67|3228.9|3220.2|36
1628740060000|2021-08-12 03:47:40|3229.84|3221.14|3234.06|3225.36|3234.11|3225.41|3229.82|3221.12|31
1628740070000|2021-08-12 03:47:50|3234|3225.3|3231.95|3223.25|3234.08|3225.38|3231.95|3223.25|27
1628740080000|2021-08-12 03:48:00|3231.77|3223.07|3233.3|3224.6|3233.42|3224.72|3231.45|3222.75|35
1628740090000|2021-08-12 03:48:10|3233.43|3224.73|3233.9|3225.2|3233.96|3225.26|3233.31|3224.61|28
1628740100000|2021-08-12 03:48:20|3233.93|3225.23|3233.95|3225.25|3234.13|3225.43|3233.72|3225.02|27
1628740110000|2021-08-12 03:48:30|3234.13|3225.43|3233.07|3224.37|3234.13|3225.43|3232.65|3223.95|33
1628740120000|2021-08-12 03:48:40|3233.13|3224.43|3233.13|3224.43|3233.64|3224.94|3233.13|3224.43|32
1628740130000|2021-08-12 03:48:50|3233.12|3224.42|3231.87|3223.17|3233.43|3224.73|3231.07|3222.37|37
1628740140000|2021-08-12 03:49:00|3231.89|3223.19|3232.1|3223.4|3232.73|3224.03|3231.63|3222.93|36
1628740150000|2021-08-12 03:49:10|3232.5|3223.8|3230.99|3222.29|3232.5|3223.8|3230.6|3221.9|33
1628740160000|2021-08-12 03:49:20|3230.98|3222.28|3231.33|3222.63|3231.65|3222.95|3230.28|3221.58|36
1628740170000|2021-08-12 03:49:30|3231.32|3222.62|3230.77|3222.07|3231.32|3222.62|3230.47|3221.77|37
1628740180000|2021-08-12 03:49:40|3231.01|3222.31|3230.53|3221.83|3231.06|3222.36|3230.12|3221.42|34
1628740190000|2021-08-12 03:49:50|3230.55|3221.85|3230.57|3221.87|3230.72|3222.02|3230.15|3221.45|36
1628740200000|2021-08-12 03:50:00|3230.43|3221.73|3230.18|3221.48|3230.72|3222.02|3230.07|3221.37|34
1628740210000|2021-08-12 03:50:10|3230.22|3221.52|3229.84|3221.14|3230.36|3221.66|3229.45|3220.75|33
1628740220000|2021-08-12 03:50:20|3229.83|3221.13|3229.56|3220.86|3230.09|3221.39|3229.56|3220.86|35
1628740230000|2021-08-12 03:50:30|3229.65|3220.95|3229.43|3220.73|3229.98|3221.28|3229.22|3220.52|30
1628740240000|2021-08-12 03:50:40|3229.5|3220.8|3229.42|3220.72|3229.74|3221.04|3228|3219.3|31
1628740250000|2021-08-12 03:50:50|3229.29|3220.59|3229.2|3220.5|3229.8|3221.1|3228.66|3219.96|36
1628740260000|2021-08-12 03:51:00|3229.81|3221.11|3228.9|3220.2|3229.81|3221.11|3228.71|3220.01|35
1628740270000|2021-08-12 03:51:10|3229.18|3220.48|3228.94|3220.24|3229.45|3220.75|3228.22|3219.52|35
1628740280000|2021-08-12 03:51:20|3228.79|3220.09|3227.74|3219.04|3228.79|3220.09|3227.63|3218.93|33
1628740290000|2021-08-12 03:51:30|3227.65|3218.95|3226.83|3218.13|3227.92|3219.22|3226.38|3217.68|33
1628740300000|2021-08-12 03:51:40|3226.7|3218|3226.83|3218.13|3227.8|3219.1|3226.53|3217.83|38
1628740310000|2021-08-12 03:51:50|3226.86|3218.16|3226.87|3218.17|3227.81|3219.11|3226.8|3218.1|31
1628740320000|2021-08-12 03:52:00|3226.92|3218.22|3227.19|3218.49|3227.59|3218.89|3226.88|3218.18|27
1628740330000|2021-08-12 03:52:10|3227.18|3218.48|3225.34|3216.64|3227.18|3218.48|3224.93|3216.23|25
1628740340000|2021-08-12 03:52:20|3225.42|3216.72|3225.03|3216.33|3225.42|3216.72|3224.52|3215.82|17
1628740350000|2021-08-12 03:52:30|3224.93|3216.23|3225.01|3216.31|3225.52|3216.82|3224.59|3215.89|22
1628740360000|2021-08-12 03:52:40|3224.85|3216.15|3225.08|3216.38|3225.08|3216.38|3224.52|3215.82|9
1628740370000|2021-08-12 03:52:50|3225.23|3216.53|3224.32|3215.62|3225.23|3216.53|3223.34|3214.64|30
1628740380000|2021-08-12 03:53:00|3224.12|3215.42|3222.65|3213.95|3224.3|3215.6|3222.12|3213.42|35
1628740390000|2021-08-12 03:53:10|3222.66|3213.96|3220.89|3212.19|3222.66|3213.96|3220.89|3212.19|31
1628740400000|2021-08-12 03:53:20|3221.21|3212.51|3220.55|3211.85|3221.39|3212.69|3219.93|3211.23|33
1628740410000|2021-08-12 03:53:30|3220.47|3211.77|3219.65|3210.95|3221.03|3212.33|3219.65|3210.95|38
1628740420000|2021-08-12 03:53:40|3219.67|3210.97|3221.02|3212.32|3221.29|3212.59|3219.5|3210.8|36
1628740430000|2021-08-12 03:53:50|3221.45|3212.75|3220.84|3212.14|3222.39|3213.69|3220.84|3212.14|35
1628740440000|2021-08-12 03:54:00|3220.97|3212.27|3220.32|3211.62|3221.21|3212.51|3220.03|3211.33|35
1628740450000|2021-08-12 03:54:10|3220.36|3211.66|3218.29|3209.59|3220.62|3211.92|3218.29|3209.59|40
1628740460000|2021-08-12 03:54:20|3218.38|3209.68|3217.11|3208.41|3218.7|3210|3216.42|3207.72|39
1628740470000|2021-08-12 03:54:30|3217.15|3208.45|3215.33|3206.63|3218.55|3209.85|3215.33|3206.63|38
1628740480000|2021-08-12 03:54:40|3215.27|3206.57|3217.77|3209.07|3217.77|3209.07|3215.27|3206.57|39
1628740490000|2021-08-12 03:54:50|3217.83|3209.13|3216.6|3207.9|3218.78|3210.08|3216.58|3207.88|40
1628740500000|2021-08-12 03:55:00|3217.08|3208.38|3218.84|3210.14|3218.84|3210.14|3216.76|3208.06|40
1628740510000|2021-08-12 03:55:10|3218.43|3209.73|3218.65|3209.95|3219.98|3211.28|3217.92|3209.22|35
1628740520000|2021-08-12 03:55:20|3218|3209.3|3218.82|3210.12|3219.16|3210.46|3217.95|3209.25|39
1628740530000|2021-08-12 03:55:30|3218.46|3209.76|3219.31|3210.61|3219.63|3210.93|3217.93|3209.23|37
1628740540000|2021-08-12 03:55:40|3219.35|3210.65|3219.36|3210.66|3219.85|3211.15|3219.1|3210.4|31
1628740550000|2021-08-12 03:55:50|3219.44|3210.74|3220.55|3211.85|3221.04|3212.34|3219.36|3210.66|27
1628740560000|2021-08-12 03:56:00|3220.72|3212.02|3221.1|3212.4|3221.16|3212.46|3220.56|3211.86|34
1628740570000|2021-08-12 03:56:10|3221.09|3212.39|3220.49|3211.79|3221.17|3212.47|3220.49|3211.79|24
1628740580000|2021-08-12 03:56:20|3220.46|3211.76|3221.06|3212.36|3221.18|3212.48|3219.7|3211|30
1628740590000|2021-08-12 03:56:30|3221.07|3212.37|3221.88|3213.18|3222.09|3213.39|3221.07|3212.37|28
1628740600000|2021-08-12 03:56:40|3222.04|3213.34|3221.16|3212.46|3222.53|3213.83|3220.54|3211.84|33
1628740610000|2021-08-12 03:56:50|3221.25|3212.55|3220.52|3211.82|3221.26|3212.56|3220.29|3211.59|32
1628740620000|2021-08-12 03:57:00|3220.5|3211.8|3221.16|3212.46|3221.51|3212.81|3220.5|3211.8|35
1628740630000|2021-08-12 03:57:10|3221.34|3212.64|3220.47|3211.77|3221.44|3212.74|3220.47|3211.77|35
1628740640000|2021-08-12 03:57:20|3220.61|3211.91|3222.53|3213.83|3222.71|3214.01|3220.4|3211.7|36
1628740650000|2021-08-12 03:57:30|3222.93|3214.23|3222.79|3214.09|3224.14|3215.44|3222.17|3213.47|38
1628740660000|2021-08-12 03:57:40|3222.51|3213.81|3222.17|3213.47|3223.77|3215.07|3222.17|3213.47|39
1628740670000|2021-08-12 03:57:50|3222.26|3213.56|3223.06|3214.36|3223.07|3214.37|3221.93|3213.23|33
1628740680000|2021-08-12 03:58:00|3223.15|3214.45|3219.06|3210.36|3223.15|3214.45|3219.06|3210.36|36
1628740690000|2021-08-12 03:58:10|3218.73|3210.03|3218.84|3210.14|3219.1|3210.4|3218.54|3209.84|24
1628740700000|2021-08-12 03:58:20|3218.8|3210.1|3220.11|3211.41|3220.11|3211.41|3218.7|3210|33
1628740710000|2021-08-12 03:58:30|3220.16|3211.46|3220.05|3211.35|3220.39|3211.69|3219.62|3210.92|38
1628740720000|2021-08-12 03:58:40|3220.14|3211.44|3218.74|3210.04|3220.34|3211.64|3218.74|3210.04|34
1628740730000|2021-08-12 03:58:50|3219.08|3210.38|3218.62|3209.92|3220.24|3211.54|3218.62|3209.92|33
1628740740000|2021-08-12 03:59:00|3219.58|3210.88|3218.9|3210.2|3219.98|3211.28|3218.25|3209.55|36
1628740750000|2021-08-12 03:59:10|3218.56|3209.86|3218.65|3209.95|3218.81|3210.11|3217.89|3209.19|33
1628740760000|2021-08-12 03:59:20|3218.28|3209.58|3218.67|3209.97|3219.17|3210.47|3217.8|3209.1|37
1628740770000|2021-08-12 03:59:30|3218.77|3210.07|3218.6|3209.9|3218.93|3210.23|3217.88|3209.18|37
1628740780000|2021-08-12 03:59:40|3217.82|3209.12|3215.83|3207.13|3218.6|3209.9|3215.39|3206.69|37
1628740790000|2021-08-12 03:59:50|3215.89|3207.19|3217.19|3208.49|3217.75|3209.05|3214.7|3206|38
1628740800000|2021-08-12 04:00:00|3217.77|3209.07|3215.86|3207.16|3217.77|3209.07|3215.26|3206.56|38
1628740810000|2021-08-12 04:00:10|3215.81|3207.11|3215.7|3207|3217.38|3208.68|3215.47|3206.77|39
1628740820000|2021-08-12 04:00:20|3215.9|3207.2|3218.15|3209.45|3218.29|3209.59|3215.9|3207.2|38
1628740830000|2021-08-12 04:00:30|3218.11|3209.41|3221.38|3212.68|3221.38|3212.68|3217.55|3208.85|36
1628740840000|2021-08-12 04:00:40|3221.37|3212.67|3219.21|3210.51|3221.39|3212.69|3219.21|3210.51|34
1628740850000|2021-08-12 04:00:50|3219.12|3210.42|3220.41|3211.71|3220.63|3211.93|3218.9|3210.2|35
1628740860000|2021-08-12 04:01:00|3220.47|3211.77|3220.12|3211.42|3220.67|3211.97|3219.55|3210.85|26
1628740870000|2021-08-12 04:01:10|3220.42|3211.72|3219.93|3211.23|3221.15|3212.45|3219.93|3211.23|18
1628740880000|2021-08-12 04:01:20|3219.9|3211.2|3219.56|3210.86|3220.3|3211.6|3219.48|3210.78|25
1628740890000|2021-08-12 04:01:30|3219.53|3210.83|3220.06|3211.36|3220.23|3211.53|3219.35|3210.65|34
1628740900000|2021-08-12 04:01:40|3220.23|3211.53|3220.14|3211.44|3220.61|3211.91|3219.91|3211.21|33
1628740910000|2021-08-12 04:01:50|3220.19|3211.49|3220.17|3211.47|3220.86|3212.16|3219.66|3210.96|39
1628740920000|2021-08-12 04:02:00|3220.49|3211.79|3220.23|3211.53|3220.94|3212.24|3220.19|3211.49|32
1628740930000|2021-08-12 04:02:10|3220.6|3211.9|3219.44|3210.74|3221|3212.3|3219.36|3210.66|32
1628740940000|2021-08-12 04:02:20|3219.87|3211.17|3220.69|3211.99|3221|3212.3|3219.87|3211.17|39
1628740950000|2021-08-12 04:02:30|3220.23|3211.53|3220.26|3211.56|3222.08|3213.38|3220.03|3211.33|37
1628740960000|2021-08-12 04:02:40|3220.03|3211.33|3221.13|3212.43|3222.22|3213.52|3220.03|3211.33|35
1628740970000|2021-08-12 04:02:50|3220.8|3212.1|3223.28|3214.58|3223.32|3214.62|3220.8|3212.1|30
1628740980000|2021-08-12 04:03:00|3223.23|3214.53|3222.82|3214.12|3224.03|3215.33|3222.82|3214.12|38
1628740990000|2021-08-12 04:03:10|3223.18|3214.48|3223.1|3214.4|3223.8|3215.1|3221.8|3213.1|37
1628741000000|2021-08-12 04:03:20|3223.12|3214.42|3223.05|3214.35|3223.81|3215.11|3221.76|3213.06|39
1628741010000|2021-08-12 04:03:30|3222.58|3213.88|3222.57|3213.87|3223.77|3215.07|3222.5|3213.8|37
1628741020000|2021-08-12 04:03:40|3222.64|3213.94|3223.58|3214.88|3224.07|3215.37|3221.81|3213.11|39
1628741030000|2021-08-12 04:03:50|3224.12|3215.42|3223.47|3214.77|3224.42|3215.72|3223.22|3214.52|35
1628741040000|2021-08-12 04:04:00|3223.44|3214.74|3223.07|3214.37|3223.73|3215.03|3222.91|3214.21|24
1628741050000|2021-08-12 04:04:10|3222.81|3214.11|3222.95|3214.25|3223.03|3214.33|3222.67|3213.97|37
1628741060000|2021-08-12 04:04:20|3222.97|3214.27|3223.42|3214.72|3223.42|3214.72|3222.86|3214.16|26
1628741070000|2021-08-12 04:04:30|3223.44|3214.74|3223.8|3215.1|3224.04|3215.34|3222.8|3214.1|27
1628741080000|2021-08-12 04:04:40|3223.79|3215.09|3221.29|3212.59|3223.79|3215.09|3221.27|3212.57|33
1628741090000|2021-08-12 04:04:50|3221.39|3212.69|3220.71|3212.01|3221.59|3212.89|3220.48|3211.78|35
1628741100000|2021-08-12 04:05:00|3221.21|3212.51|3220.31|3211.61|3221.63|3212.93|3219.65|3210.95|37
1628741110000|2021-08-12 04:05:10|3220.22|3211.52|3218.05|3209.35|3220.24|3211.54|3217.91|3209.21|21
1628741120000|2021-08-12 04:05:20|3218.09|3209.39|3217.46|3208.76|3218.48|3209.78|3217.21|3208.51|26
1628741130000|2021-08-12 04:05:30|3217.37|3208.67|3217.46|3208.76|3217.68|3208.98|3216.41|3207.71|22
1628741140000|2021-08-12 04:05:40|3217.39|3208.69|3218.94|3210.24|3219.15|3210.45|3217.02|3208.32|37
1628741150000|2021-08-12 04:05:50|3219.01|3210.31|3219.9|3211.2|3220.81|3212.11|3218.65|3209.95|37
1628741160000|2021-08-12 04:06:00|3220.05|3211.35|3220.08|3211.38|3220.87|3212.17|3220.05|3211.35|37
1628741170000|2021-08-12 04:06:10|3220.07|3211.37|3221.78|3213.08|3221.85|3213.15|3219.42|3210.72|38
1628741180000|2021-08-12 04:06:20|3221.35|3212.65|3222.37|3213.67|3222.79|3214.09|3221.35|3212.65|38
1628741190000|2021-08-12 04:06:30|3222.4|3213.7|3221.81|3213.11|3222.69|3213.99|3221.2|3212.5|35
1628741200000|2021-08-12 04:06:40|3221.45|3212.75|3221.91|3213.21|3222.85|3214.15|3221.45|3212.75|34
1628741210000|2021-08-12 04:06:50|3221.79|3213.09|3222.19|3213.49|3222.87|3214.17|3221.79|3213.09|27
1628741220000|2021-08-12 04:07:00|3222.29|3213.59|3222.38|3213.68|3222.64|3213.94|3221.16|3212.46|38
1628741230000|2021-08-12 04:07:10|3222.01|3213.31|3222.29|3213.59|3223|3214.3|3221.35|3212.65|35
1628741240000|2021-08-12 04:07:20|3222.42|3213.72|3222.89|3214.19|3224.11|3215.41|3221.75|3213.05|36
1628741250000|2021-08-12 04:07:30|3223.44|3214.74|3222.86|3214.16|3223.74|3215.04|3222.39|3213.69|33
1628741260000|2021-08-12 04:07:40|3223.58|3214.88|3222.72|3214.02|3223.79|3215.09|3222.35|3213.65|26
1628741270000|2021-08-12 04:07:50|3222.54|3213.84|3222.35|3213.65|3222.97|3214.27|3222.35|3213.65|20
1628741280000|2021-08-12 04:08:00|3222.24|3213.54|3221.94|3213.24|3222.68|3213.98|3221.94|3213.24|8
1628741290000|2021-08-12 04:08:10|3222.31|3213.61|3222.32|3213.62|3222.73|3214.03|3222.07|3213.37|12
1628741300000|2021-08-12 04:08:20|3222.25|3213.55|3222.1|3213.4|3223.22|3214.52|3222.1|3213.4|20
1628741310000|2021-08-12 04:08:30|3222.04|3213.34|3222.57|3213.87|3222.84|3214.14|3222.03|3213.33|25
1628741320000|2021-08-12 04:08:40|3222.69|3213.99|3222.47|3213.77|3222.76|3214.06|3222.19|3213.49|32
1628741330000|2021-08-12 04:08:50|3222.62|3213.92|3222.51|3213.81|3223.36|3214.66|3222.28|3213.58|30
1628741340000|2021-08-12 04:09:00|3222.63|3213.93|3222.62|3213.92|3223.61|3214.91|3222.17|3213.47|33
1628741350000|2021-08-12 04:09:10|3222.98|3214.28|3222.3|3213.6|3223.52|3214.82|3222.21|3213.51|26
1628741360000|2021-08-12 04:09:20|3222.35|3213.65|3223|3214.3|3223.16|3214.46|3222.35|3213.65|12
1628741370000|2021-08-12 04:09:30|3222.99|3214.29|3222.56|3213.86|3223.13|3214.43|3222.56|3213.86|10
1628741380000|2021-08-12 04:09:40|3222.9|3214.2|3223.01|3214.31|3223.13|3214.43|3222.81|3214.11|7
1628741390000|2021-08-12 04:09:50|3223.06|3214.36|3223.09|3214.39|3223.13|3214.43|3223.01|3214.31|10
1628741400000|2021-08-12 04:10:00|3223.12|3214.42|3223.19|3214.49|3223.19|3214.49|3222.86|3214.16|18
1628741410000|2021-08-12 04:10:10|3223.4|3214.7|3223.22|3214.52|3223.99|3215.29|3222.96|3214.26|31
1628741420000|2021-08-12 04:10:20|3223.14|3214.44|3223.32|3214.62|3224|3215.3|3222.52|3213.82|22
1628741430000|2021-08-12 04:10:30|3223.25|3214.55|3222.29|3213.59|3223.95|3215.25|3222.29|3213.59|26
1628741440000|2021-08-12 04:10:40|3222.25|3213.55|3222.57|3213.87|3223.42|3214.72|3221.77|3213.07|38
1628741450000|2021-08-12 04:10:50|3222.48|3213.78|3222.85|3214.15|3223.56|3214.86|3221.91|3213.21|29
1628741460000|2021-08-12 04:11:00|3223.28|3214.58|3223.72|3215.02|3223.82|3215.12|3222.35|3213.65|28
1628741470000|2021-08-12 04:11:10|3223.46|3214.76|3223.01|3214.31|3224.22|3215.52|3222.8|3214.1|24
1628741480000|2021-08-12 04:11:20|3222.89|3214.19|3223.05|3214.35|3223.05|3214.35|3222.79|3214.09|12
1628741490000|2021-08-12 04:11:30|3222.87|3214.17|3222.25|3213.55|3223.19|3214.49|3222.23|3213.53|29
1628741500000|2021-08-12 04:11:40|3222.3|3213.6|3221.91|3213.21|3222.34|3213.64|3221.7|3213|27
1628741510000|2021-08-12 04:11:50|3221.81|3213.11|3221.78|3213.08|3221.88|3213.18|3221.65|3212.95|19
1628741520000|2021-08-12 04:12:00|3221.77|3213.07|3222.86|3214.16|3223|3214.3|3221.63|3212.93|34
1628741530000|2021-08-12 04:12:10|3222.28|3213.58|3221.85|3213.15|3223.11|3214.41|3221.85|3213.15|36
1628741540000|2021-08-12 04:12:20|3222.52|3213.82|3221.85|3213.15|3222.52|3213.82|3221.29|3212.59|38
1628741550000|2021-08-12 04:12:30|3221.92|3213.22|3219.18|3210.48|3221.99|3213.29|3219.18|3210.48|36
1628741560000|2021-08-12 04:12:40|3219.53|3210.83|3217.98|3209.28|3220.31|3211.61|3217.59|3208.89|33
1628741570000|2021-08-12 04:12:50|3217.68|3208.98|3217.96|3209.26|3218.29|3209.59|3217.6|3208.9|33
1628741580000|2021-08-12 04:13:00|3217.69|3208.99|3216.9|3208.2|3218.25|3209.55|3216.78|3208.08|33
1628741590000|2021-08-12 04:13:10|3217.24|3208.54|3216.81|3208.11|3217.36|3208.66|3216.51|3207.81|30
1628741600000|2021-08-12 04:13:20|3216.84|3208.14|3216.91|3208.21|3217.28|3208.58|3216.38|3207.68|29
1628741610000|2021-08-12 04:13:30|3216.44|3207.74|3216.33|3207.63|3217.93|3209.23|3215.65|3206.95|27
1628741620000|2021-08-12 04:13:40|3216.32|3207.62|3216.8|3208.1|3216.89|3208.19|3215.99|3207.29|32
1628741630000|2021-08-12 04:13:50|3216.82|3208.12|3216.71|3208.01|3216.82|3208.12|3216.54|3207.84|19
1628741640000|2021-08-12 04:14:00|3216.62|3207.92|3217.07|3208.37|3217.29|3208.59|3216.4|3207.7|27
1628741650000|2021-08-12 04:14:10|3216.6|3207.9|3216.52|3207.82|3216.69|3207.99|3216.41|3207.71|28
1628741660000|2021-08-12 04:14:20|3216.48|3207.78|3215.34|3206.64|3216.51|3207.81|3215.34|3206.64|27
1628741670000|2021-08-12 04:14:30|3215.2|3206.5|3211.47|3202.77|3215.2|3206.5|3210.53|3201.83|36
1628741680000|2021-08-12 04:14:40|3211.46|3202.76|3209.02|3200.32|3211.47|3202.77|3209.01|3200.31|38
1628741690000|2021-08-12 04:14:50|3209.03|3200.33|3210.79|3202.09|3212.19|3203.49|3208.98|3200.28|37
1628741700000|2021-08-12 04:15:00|3211.01|3202.31|3208.79|3200.09|3211.26|3202.56|3208.7|3200|37
1628741710000|2021-08-12 04:15:10|3208.91|3200.21|3208.69|3199.99|3209.3|3200.6|3208.68|3199.98|33
1628741720000|2021-08-12 04:15:20|3208.7|3200|3212.57|3203.87|3212.57|3203.87|3208.7|3200|32
1628741730000|2021-08-12 04:15:30|3211.97|3203.27|3209.3|3200.6|3212.82|3204.12|3209.12|3200.42|38
1628741740000|2021-08-12 04:15:40|3208.85|3200.15|3207.63|3198.93|3209.34|3200.64|3207.32|3198.62|36
1628741750000|2021-08-12 04:15:50|3207.37|3198.67|3206.5|3197.8|3207.9|3199.2|3206.5|3197.8|33
1628741760000|2021-08-12 04:16:00|3206.44|3197.74|3206.31|3197.61|3206.94|3198.24|3206.08|3197.38|40
1628741770000|2021-08-12 04:16:10|3206.3|3197.6|3206.71|3198.01|3207.26|3198.56|3206.3|3197.6|34
1628741780000|2021-08-12 04:16:20|3206.63|3197.93|3207.06|3198.36|3207.45|3198.75|3206.08|3197.38|37
1628741790000|2021-08-12 04:16:30|3206.84|3198.14|3206.27|3197.57|3207.15|3198.45|3206.27|3197.57|35
1628741800000|2021-08-12 04:16:40|3206.87|3198.17|3205.45|3196.75|3206.87|3198.17|3204.99|3196.29|30
1628741810000|2021-08-12 04:16:50|3205.21|3196.51|3205.62|3196.92|3206.13|3197.43|3205.04|3196.34|38
1628741820000|2021-08-12 04:17:00|3206.01|3197.31|3206.12|3197.42|3206.53|3197.83|3205.13|3196.43|33
1628741830000|2021-08-12 04:17:10|3205.81|3197.11|3208.68|3199.98|3209.19|3200.49|3205.81|3197.11|28
1628741840000|2021-08-12 04:17:20|3208.62|3199.92|3204.84|3196.14|3208.71|3200.01|3204.78|3196.08|33
1628741850000|2021-08-12 04:17:30|3205.14|3196.44|3202.78|3194.08|3205.2|3196.5|3202.78|3194.08|25
1628741860000|2021-08-12 04:17:40|3202.66|3193.96|3200.68|3191.98|3202.67|3193.97|3200.43|3191.73|39
1628741870000|2021-08-12 04:17:50|3200.57|3191.87|3202|3193.3|3202|3193.3|3200.32|3191.62|34
1628741880000|2021-08-12 04:18:00|3202.03|3193.33|3200.25|3191.55|3202.48|3193.78|3200|3191.3|35
1628741890000|2021-08-12 04:18:10|3200.07|3191.37|3199.89|3191.19|3200.31|3191.61|3199.38|3190.68|31
1628741900000|2021-08-12 04:18:20|3199.68|3190.98|3196.22|3187.52|3199.68|3190.98|3196.2|3187.5|38
1628741910000|2021-08-12 04:18:30|3196.19|3187.49|3196.56|3187.86|3197.71|3189.01|3196.08|3187.38|39
1628741920000|2021-08-12 04:18:40|3196.17|3187.47|3196.87|3188.17|3196.87|3188.17|3194.73|3186.03|36
1628741930000|2021-08-12 04:18:50|3196.6|3187.9|3198.41|3189.71|3198.41|3189.71|3196.32|3187.62|40
1628741940000|2021-08-12 04:19:00|3198.43|3189.73|3199.49|3190.79|3199.93|3191.23|3198.29|3189.59|34
1628741950000|2021-08-12 04:19:10|3199.43|3190.73|3195.76|3187.06|3199.61|3190.91|3195.51|3186.81|38
1628741960000|2021-08-12 04:19:20|3195.2|3186.5|3194.97|3186.27|3195.2|3186.5|3194.84|3186.14|31
1628741970000|2021-08-12 04:19:30|3194.94|3186.24|3196.83|3188.13|3196.9|3188.2|3194.61|3185.91|35
1628741980000|2021-08-12 04:19:40|3196.57|3187.87|3196.38|3187.68|3197.66|3188.96|3195.31|3186.61|39
1628741990000|2021-08-12 04:19:50|3195.72|3187.02|3197.42|3188.72|3197.42|3188.72|3195.72|3187.02|36
1628742000000|2021-08-12 04:20:00|3196.95|3188.25|3196.25|3187.55|3197.5|3188.8|3195.6|3186.9|38
1628742010000|2021-08-12 04:20:10|3196.28|3187.58|3197.38|3188.68|3197.38|3188.68|3195.93|3187.23|28
1628742020000|2021-08-12 04:20:20|3197.83|3189.13|3197.85|3189.15|3198.25|3189.55|3197.78|3189.08|27
1628742030000|2021-08-12 04:20:30|3198.07|3189.37|3198.47|3189.77|3198.47|3189.77|3197.84|3189.14|25
1628742040000|2021-08-12 04:20:40|3198.5|3189.8|3196.6|3187.9|3198.5|3189.8|3195.65|3186.95|34
1628742050000|2021-08-12 04:20:50|3196.44|3187.74|3194.36|3185.66|3196.44|3187.74|3194.15|3185.45|23
1628742060000|2021-08-12 04:21:00|3193.14|3184.44|3190.5|3181.8|3194.79|3186.09|3189.86|3181.16|34
1628742070000|2021-08-12 04:21:10|3190.53|3181.83|3189.45|3180.75|3192.06|3183.36|3189.45|3180.75|38
1628742080000|2021-08-12 04:21:20|3188.68|3179.98|3190.17|3181.47|3190.49|3181.79|3188.46|3179.76|40
1628742090000|2021-08-12 04:21:30|3189.89|3181.19|3190.34|3181.64|3190.34|3181.64|3188.92|3180.22|40
1628742100000|2021-08-12 04:21:40|3189.5|3180.8|3191.17|3182.47|3191.28|3182.58|3188.7|3180|38
1628742110000|2021-08-12 04:21:50|3191.14|3182.44|3191.63|3182.93|3191.97|3183.27|3190.44|3181.74|36
1628742120000|2021-08-12 04:22:00|3191.3|3182.6|3189.73|3181.03|3191.96|3183.26|3189.47|3180.77|36
1628742130000|2021-08-12 04:22:10|3189.62|3180.92|3190.59|3181.89|3191.25|3182.55|3189.58|3180.88|39
1628742140000|2021-08-12 04:22:20|3190.42|3181.72|3189.17|3180.47|3190.73|3182.03|3189.11|3180.41|37
1628742150000|2021-08-12 04:22:30|3189.25|3180.55|3188.23|3179.53|3189.33|3180.63|3188.12|3179.42|35
1628742160000|2021-08-12 04:22:40|3188.21|3179.51|3187.91|3179.21|3188.29|3179.59|3187.52|3178.82|33
1628742170000|2021-08-12 04:22:50|3187.87|3179.17|3187.16|3178.46|3188.4|3179.7|3187.05|3178.35|37
1628742180000|2021-08-12 04:23:00|3187.22|3178.52|3187.48|3178.78|3188.14|3179.44|3186.95|3178.25|34
1628742190000|2021-08-12 04:23:10|3187.46|3178.76|3188.16|3179.46|3188.37|3179.67|3186.6|3177.9|35
1628742200000|2021-08-12 04:23:20|3188.07|3179.37|3190.89|3182.19|3190.97|3182.27|3188.07|3179.37|38
1628742210000|2021-08-12 04:23:30|3190.75|3182.05|3192.53|3183.83|3192.64|3183.94|3190.75|3182.05|37
1628742220000|2021-08-12 04:23:40|3192.52|3183.82|3189.34|3180.64|3192.52|3183.82|3189.22|3180.52|39
1628742230000|2021-08-12 04:23:50|3189.49|3180.79|3188.51|3179.81|3189.51|3180.81|3187.24|3178.54|39
1628742240000|2021-08-12 04:24:00|3188.67|3179.97|3187.85|3179.15|3189.31|3180.61|3187.85|3179.15|40
1628742250000|2021-08-12 04:24:10|3187.51|3178.81|3189.3|3180.6|3189.3|3180.6|3187|3178.3|37
1628742260000|2021-08-12 04:24:20|3189.4|3180.7|3188.73|3180.03|3190.4|3181.7|3188.55|3179.85|39
1628742270000|2021-08-12 04:24:30|3188.64|3179.94|3188.12|3179.42|3189.12|3180.42|3187.9|3179.2|40
1628742280000|2021-08-12 04:24:40|3188.06|3179.36|3189.33|3180.63|3189.63|3180.93|3188.04|3179.34|38
1628742290000|2021-08-12 04:24:50|3189.21|3180.51|3189.23|3180.53|3189.27|3180.57|3187.81|3179.11|34
1628742300000|2021-08-12 04:25:00|3189.25|3180.55|3188.43|3179.73|3189.41|3180.71|3188.08|3179.38|35
1628742310000|2021-08-12 04:25:10|3188.45|3179.75|3185.37|3176.67|3188.45|3179.75|3184.63|3175.93|32
1628742320000|2021-08-12 04:25:20|3185.62|3176.92|3186.75|3178.05|3187.41|3178.71|3185.62|3176.92|34
1628742330000|2021-08-12 04:25:30|3186.48|3177.78|3187.43|3178.73|3188.12|3179.42|3186.33|3177.63|39
1628742340000|2021-08-12 04:25:40|3187.21|3178.51|3186.6|3177.9|3187.27|3178.57|3185.82|3177.12|35
1628742350000|2021-08-12 04:25:50|3186.62|3177.92|3187.72|3179.02|3187.77|3179.07|3186.48|3177.78|39
1628742360000|2021-08-12 04:26:00|3187.17|3178.47|3185.29|3176.59|3187.17|3178.47|3185.15|3176.45|40
1628742370000|2021-08-12 04:26:10|3185.3|3176.6|3183.65|3174.95|3185.3|3176.6|3182.47|3173.77|38
1628742380000|2021-08-12 04:26:20|3183.67|3174.97|3184.35|3175.65|3185.19|3176.49|3183.67|3174.97|39
1628742390000|2021-08-12 04:26:30|3184.53|3175.83|3184.01|3175.31|3185.48|3176.78|3182.3|3173.6|30
1628742400000|2021-08-12 04:26:40|3184.53|3175.83|3184.23|3175.53|3185.62|3176.92|3183.73|3175.03|36
1628742410000|2021-08-12 04:26:50|3184.67|3175.97|3184.29|3175.59|3185.1|3176.4|3184.16|3175.46|23
1628742420000|2021-08-12 04:27:00|3184.86|3176.16|3186.82|3178.12|3187.09|3178.39|3184.86|3176.16|35
1628742430000|2021-08-12 04:27:10|3186.74|3178.04|3187.49|3178.79|3187.53|3178.83|3185.99|3177.29|35
1628742440000|2021-08-12 04:27:20|3187.2|3178.5|3189.57|3180.87|3189.9|3181.2|3186.72|3178.02|40
1628742450000|2021-08-12 04:27:30|3189.08|3180.38|3189.1|3180.4|3189.91|3181.21|3188.74|3180.04|37
1628742460000|2021-08-12 04:27:40|3189.23|3180.53|3188.9|3180.2|3189.56|3180.86|3188.32|3179.62|39
1628742470000|2021-08-12 04:27:50|3188.65|3179.95|3185.79|3177.09|3188.65|3179.95|3185.68|3176.98|27
1628742480000|2021-08-12 04:28:00|3186.18|3177.48|3185.46|3176.76|3186.37|3177.67|3185.36|3176.66|31
1628742490000|2021-08-12 04:28:10|3185.48|3176.78|3182.37|3173.67|3185.48|3176.78|3182.14|3173.44|31
1628742500000|2021-08-12 04:28:20|3182.59|3173.89|3182.63|3173.93|3184.83|3176.13|3182.33|3173.63|37
1628742510000|2021-08-12 04:28:30|3182.6|3173.9|3181.95|3173.25|3182.87|3174.17|3179.81|3171.11|38
1628742520000|2021-08-12 04:28:40|3182.15|3173.45|3181.6|3172.9|3183.18|3174.48|3180.52|3171.82|38
1628742530000|2021-08-12 04:28:50|3181.31|3172.61|3182.92|3174.22|3182.93|3174.23|3181.31|3172.61|39
1628742540000|2021-08-12 04:29:00|3183.21|3174.51|3183.3|3174.6|3183.3|3174.6|3182.01|3173.31|37
1628742550000|2021-08-12 04:29:10|3183.15|3174.45|3184.79|3176.09|3185.97|3177.27|3183.15|3174.45|38
1628742560000|2021-08-12 04:29:20|3184.97|3176.27|3183.44|3174.74|3185.11|3176.41|3183.04|3174.34|32
1628742570000|2021-08-12 04:29:30|3183.55|3174.85|3183.39|3174.69|3184.02|3175.32|3183|3174.3|36
1628742580000|2021-08-12 04:29:40|3183.31|3174.61|3181.4|3172.7|3183.76|3175.06|3181.4|3172.7|34
1628742590000|2021-08-12 04:29:50|3181.53|3172.83|3181.94|3173.24|3182.5|3173.8|3181.53|3172.83|34
1628742600000|2021-08-12 04:30:00|3181.81|3173.11|3181.53|3172.83|3181.94|3173.24|3181.47|3172.77|21
1628742610000|2021-08-12 04:30:10|3181.66|3172.96|3182.62|3173.92|3183.9|3175.2|3181.66|3172.96|30
1628742620000|2021-08-12 04:30:20|3182.33|3173.63|3185.58|3176.88|3185.88|3177.18|3182|3173.3|35
1628742630000|2021-08-12 04:30:30|3185.87|3177.17|3188.42|3179.72|3188.63|3179.93|3185.5|3176.8|37
1628742640000|2021-08-12 04:30:40|3188.46|3179.76|3188.3|3179.6|3188.46|3179.76|3187.05|3178.35|37
1628742650000|2021-08-12 04:30:50|3188.36|3179.66|3188.37|3179.67|3188.9|3180.2|3187.7|3179|38
1628742660000|2021-08-12 04:31:00|3187.92|3179.22|3189.12|3180.42|3189.25|3180.55|3187.75|3179.05|36
1628742670000|2021-08-12 04:31:10|3189.13|3180.43|3188.51|3179.81|3189.53|3180.83|3188.08|3179.38|30
1628742680000|2021-08-12 04:31:20|3188.75|3180.05|3188.67|3179.97|3189.53|3180.83|3187.88|3179.18|39
1628742690000|2021-08-12 04:31:30|3188.2|3179.5|3188.79|3180.09|3188.93|3180.23|3187.64|3178.94|38
1628742700000|2021-08-12 04:31:40|3188.51|3179.81|3184.02|3175.32|3189.03|3180.33|3183.46|3174.76|39
1628742710000|2021-08-12 04:31:50|3182.87|3174.17|3183.57|3174.87|3184.49|3175.79|3182.87|3174.17|40
1628742720000|2021-08-12 04:32:00|3183.51|3174.81|3186.11|3177.41|3186.22|3177.52|3183.01|3174.31|37
1628742730000|2021-08-12 04:32:10|3185.74|3177.04|3187.55|3178.85|3187.64|3178.94|3185.29|3176.59|37
1628742740000|2021-08-12 04:32:20|3187.45|3178.75|3185.86|3177.16|3187.67|3178.97|3185.86|3177.16|39
1628742750000|2021-08-12 04:32:30|3186.04|3177.34|3185.71|3177.01|3186.1|3177.4|3183.94|3175.24|37
1628742760000|2021-08-12 04:32:40|3185.98|3177.28|3186.6|3177.9|3186.73|3178.03|3185.9|3177.2|33
1628742770000|2021-08-12 04:32:50|3185.76|3177.06|3186.52|3177.82|3186.75|3178.05|3185.76|3177.06|32
1628742780000|2021-08-12 04:33:00|3186.15|3177.45|3187.38|3178.68|3187.99|3179.29|3185.95|3177.25|34
1628742790000|2021-08-12 04:33:10|3187.37|3178.67|3187.73|3179.03|3187.8|3179.1|3186.58|3177.88|34
1628742800000|2021-08-12 04:33:20|3187.79|3179.09|3187.94|3179.24|3188.58|3179.88|3187.35|3178.65|34
1628742810000|2021-08-12 04:33:30|3187.14|3178.44|3185.4|3176.7|3187.22|3178.52|3185.4|3176.7|28
1628742820000|2021-08-12 04:33:40|3185.33|3176.63|3187.19|3178.49|3187.41|3178.71|3184.46|3175.76|38
1628742830000|2021-08-12 04:33:50|3187.45|3178.75|3184.92|3176.22|3187.99|3179.29|3184.92|3176.22|39
1628742840000|2021-08-12 04:34:00|3184.93|3176.23|3185.35|3176.65|3185.67|3176.97|3184.93|3176.23|19
1628742850000|2021-08-12 04:34:10|3185.58|3176.88|3185.13|3176.43|3185.63|3176.93|3184.19|3175.49|35
1628742860000|2021-08-12 04:34:20|3185.2|3176.5|3185.77|3177.07|3186.85|3178.15|3184.96|3176.26|29
1628742870000|2021-08-12 04:34:30|3186.19|3177.49|3185.91|3177.21|3187.11|3178.41|3184.79|3176.09|36
1628742880000|2021-08-12 04:34:40|3186.29|3177.59|3185.19|3176.49|3186.74|3178.04|3185.19|3176.49|34
1628742890000|2021-08-12 04:34:50|3184.5|3175.8|3186.07|3177.37|3186.18|3177.48|3184.5|3175.8|32
1628742900000|2021-08-12 04:35:00|3185.52|3176.82|3187|3178.3|3187.71|3179.01|3184.75|3176.05|31
1628742910000|2021-08-12 04:35:10|3187.12|3178.42|3186.77|3178.07|3187.82|3179.12|3186.46|3177.76|36
1628742920000|2021-08-12 04:35:20|3186.73|3178.03|3186.39|3177.69|3187.23|3178.53|3186.27|3177.57|35
1628742930000|2021-08-12 04:35:30|3186.35|3177.65|3186.6|3177.9|3186.76|3178.06|3186.21|3177.51|27
1628742940000|2021-08-12 04:35:40|3186.75|3178.05|3186.71|3178.01|3186.99|3178.29|3186.47|3177.77|25
1628742950000|2021-08-12 04:35:50|3186.92|3178.22|3187.08|3178.38|3187.81|3179.11|3186.3|3177.6|35
1628742960000|2021-08-12 04:36:00|3187.09|3178.39|3189.28|3180.58|3189.29|3180.59|3186.88|3178.18|35
1628742970000|2021-08-12 04:36:10|3188.45|3179.75|3189.19|3180.49|3189.54|3180.84|3187.5|3178.8|36
1628742980000|2021-08-12 04:36:20|3188.92|3180.22|3189.94|3181.24|3189.96|3181.26|3188.17|3179.47|39
1628742990000|2021-08-12 04:36:30|3189.95|3181.25|3189.2|3180.5|3190.01|3181.31|3188.64|3179.94|37
1628743000000|2021-08-12 04:36:40|3189.21|3180.51|3188.14|3179.44|3189.21|3180.51|3188.14|3179.44|31
1628743010000|2021-08-12 04:36:50|3188.16|3179.46|3188.57|3179.87|3189.1|3180.4|3188.12|3179.42|30
1628743020000|2021-08-12 04:37:00|3188.6|3179.9|3188.29|3179.59|3189.1|3180.4|3188.18|3179.48|25
1628743030000|2021-08-12 04:37:10|3188.27|3179.57|3188.49|3179.79|3188.83|3180.13|3188.11|3179.41|28
1628743040000|2021-08-12 04:37:20|3188.56|3179.86|3189.04|3180.34|3189.17|3180.47|3188.45|3179.75|31
1628743050000|2021-08-12 04:37:30|3188.69|3179.99|3187.47|3178.77|3188.69|3179.99|3187.09|3178.39|38
1628743060000|2021-08-12 04:37:40|3187.46|3178.76|3188.07|3179.37|3188.18|3179.48|3187.15|3178.45|26
1628743070000|2021-08-12 04:37:50|3188.05|3179.35|3189.47|3180.77|3189.6|3180.9|3186.85|3178.15|35
1628743080000|2021-08-12 04:38:00|3189.35|3180.65|3189.46|3180.76|3189.46|3180.76|3187.43|3178.73|40
1628743090000|2021-08-12 04:38:10|3189.32|3180.62|3187.85|3179.15|3189.32|3180.62|3187.73|3179.03|34
1628743100000|2021-08-12 04:38:20|3188.31|3179.61|3187.76|3179.06|3188.31|3179.61|3187.65|3178.95|33
1628743110000|2021-08-12 04:38:30|3187.85|3179.15|3187.93|3179.23|3188.01|3179.31|3187.73|3179.03|29
1628743120000|2021-08-12 04:38:40|3187.97|3179.27|3188.03|3179.33|3188.23|3179.53|3187.86|3179.16|28
1628743130000|2021-08-12 04:38:50|3188.05|3179.35|3188.11|3179.41|3188.21|3179.51|3188.02|3179.32|21
1628743140000|2021-08-12 04:39:00|3188.02|3179.32|3188.95|3180.25|3189.71|3181.01|3188.02|3179.32|28
1628743150000|2021-08-12 04:39:10|3188.86|3180.16|3189.34|3180.64|3189.44|3180.74|3187.9|3179.2|37
1628743160000|2021-08-12 04:39:20|3189.51|3180.81|3189.42|3180.72|3189.61|3180.91|3188.31|3179.61|35
1628743170000|2021-08-12 04:39:30|3188.69|3179.99|3189.45|3180.75|3189.56|3180.86|3188.29|3179.59|36
1628743180000|2021-08-12 04:39:40|3188.61|3179.91|3188.58|3179.88|3189.6|3180.9|3188.56|3179.86|30
1628743190000|2021-08-12 04:39:50|3189.44|3180.74|3190.54|3181.84|3190.92|3182.22|3188.75|3180.05|37
1628743200000|2021-08-12 04:40:00|3190.55|3181.85|3190.55|3181.85|3190.83|3182.13|3189.5|3180.8|37
1628743210000|2021-08-12 04:40:10|3190.57|3181.87|3190.53|3181.83|3190.57|3181.87|3189.07|3180.37|36
1628743220000|2021-08-12 04:40:20|3189.62|3180.92|3190.28|3181.58|3190.86|3182.16|3189.34|3180.64|33
1628743230000|2021-08-12 04:40:30|3189.9|3181.2|3190.84|3182.14|3191.01|3182.31|3189.67|3180.97|35
1628743240000|2021-08-12 04:40:40|3191.07|3182.37|3190.94|3182.24|3191.63|3182.93|3190.34|3181.64|33
1628743250000|2021-08-12 04:40:50|3191.02|3182.32|3190.58|3181.88|3191.58|3182.88|3190.08|3181.38|38
1628743260000|2021-08-12 04:41:00|3190.31|3181.61|3190.71|3182.01|3191.57|3182.87|3189.93|3181.23|28
1628743270000|2021-08-12 04:41:10|3190.69|3181.99|3190.81|3182.11|3190.99|3182.29|3190.69|3181.99|12
1628743280000|2021-08-12 04:41:20|3190.84|3182.14|3190.99|3182.29|3190.99|3182.29|3190.81|3182.11|8
1628743290000|2021-08-12 04:41:30|3190.95|3182.25|3191.38|3182.68|3191.42|3182.72|3190.95|3182.25|24
1628743300000|2021-08-12 04:41:40|3191.31|3182.61|3191.44|3182.74|3191.56|3182.86|3191.13|3182.43|30
1628743310000|2021-08-12 04:41:50|3191.48|3182.78|3193.56|3184.86|3193.69|3184.99|3191.33|3182.63|33
1628743320000|2021-08-12 04:42:00|3193.67|3184.97|3192.17|3183.47|3193.67|3184.97|3191.46|3182.76|37
1628743330000|2021-08-12 04:42:10|3192.19|3183.49|3192.17|3183.47|3192.33|3183.63|3190.7|3182|35
1628743340000|2021-08-12 04:42:20|3192.21|3183.51|3193.32|3184.62|3193.34|3184.64|3191.48|3182.78|37
1628743350000|2021-08-12 04:42:30|3193.34|3184.64|3193.81|3185.11|3194.32|3185.62|3192.52|3183.82|38
1628743360000|2021-08-12 04:42:40|3194.39|3185.69|3194.82|3186.12|3194.85|3186.15|3193.91|3185.21|31
1628743370000|2021-08-12 04:42:50|3194.81|3186.11|3195.12|3186.42|3195.12|3186.42|3193.83|3185.13|36
1628743380000|2021-08-12 04:43:00|3195.07|3186.37|3195.16|3186.46|3195.3|3186.6|3194.02|3185.32|31
1628743390000|2021-08-12 04:43:10|3195.15|3186.45|3197.59|3188.89|3197.59|3188.89|3194.37|3185.67|35
1628743400000|2021-08-12 04:43:20|3197.71|3189.01|3196.06|3187.36|3197.85|3189.15|3195.71|3187.01|31
1628743410000|2021-08-12 04:43:30|3196.22|3187.52|3196.72|3188.02|3196.72|3188.02|3196.09|3187.39|35
1628743420000|2021-08-12 04:43:40|3196.7|3188|3196.46|3187.76|3197.25|3188.55|3196.11|3187.41|30
1628743430000|2021-08-12 04:43:50|3196.49|3187.79|3194.95|3186.25|3196.49|3187.79|3194.81|3186.11|30
1628743440000|2021-08-12 04:44:00|3194.94|3186.24|3193.9|3185.2|3194.94|3186.24|3193.59|3184.89|27
1628743450000|2021-08-12 04:44:10|3193.93|3185.23|3193.2|3184.5|3194.45|3185.75|3192.57|3183.87|33
1628743460000|2021-08-12 04:44:20|3193.18|3184.48|3191.68|3182.98|3193.18|3184.48|3191.61|3182.91|30
1628743470000|2021-08-12 04:44:30|3191.64|3182.94|3192.62|3183.92|3193.23|3184.53|3191.39|3182.69|36
1628743480000|2021-08-12 04:44:40|3192.72|3184.02|3192.6|3183.9|3193.18|3184.48|3191.8|3183.1|36
1628743490000|2021-08-12 04:44:50|3192.61|3183.91|3193.63|3184.93|3193.63|3184.93|3192.36|3183.66|34
1628743500000|2021-08-12 04:45:00|3193.43|3184.73|3192.87|3184.17|3193.9|3185.2|3192.47|3183.77|25
1628743510000|2021-08-12 04:45:10|3193.17|3184.47|3193.36|3184.66|3193.8|3185.1|3192.63|3183.93|18
1628743520000|2021-08-12 04:45:20|3193.2|3184.5|3193.34|3184.64|3193.61|3184.91|3192.83|3184.13|30
1628743530000|2021-08-12 04:45:30|3193.22|3184.52|3192.42|3183.72|3193.37|3184.67|3192.33|3183.63|34
1628743540000|2021-08-12 04:45:40|3192.26|3183.56|3192.13|3183.43|3192.41|3183.71|3191.99|3183.29|29
1628743550000|2021-08-12 04:45:50|3192.12|3183.42|3192.17|3183.47|3192.36|3183.66|3191.71|3183.01|28
1628743560000|2021-08-12 04:46:00|3191.86|3183.16|3189.54|3180.84|3192.17|3183.47|3188.88|3180.18|30
1628743570000|2021-08-12 04:46:10|3189.64|3180.94|3189.15|3180.45|3189.91|3181.21|3188.42|3179.72|35
1628743580000|2021-08-12 04:46:20|3189.19|3180.49|3189.2|3180.5|3189.55|3180.85|3188.87|3180.17|36
1628743590000|2021-08-12 04:46:30|3189.08|3180.38|3187.77|3179.07|3189.08|3180.38|3187.28|3178.58|30
1628743600000|2021-08-12 04:46:40|3187.33|3178.63|3187.94|3179.24|3188.03|3179.33|3186.26|3177.56|38
1628743610000|2021-08-12 04:46:50|3188.01|3179.31|3187|3178.3|3188.12|3179.42|3186.46|3177.76|36
1628743620000|2021-08-12 04:47:00|3186.83|3178.13|3187.29|3178.59|3187.29|3178.59|3186.21|3177.51|29
1628743630000|2021-08-12 04:47:10|3187.39|3178.69|3187.41|3178.71|3187.41|3178.71|3186.92|3178.22|28
1628743640000|2021-08-12 04:47:20|3187.28|3178.58|3186.22|3177.52|3187.28|3178.58|3186.04|3177.34|27
1628743650000|2021-08-12 04:47:30|3186.4|3177.7|3186.54|3177.84|3186.8|3178.1|3185.52|3176.82|29
1628743660000|2021-08-12 04:47:40|3186.81|3178.11|3185.64|3176.94|3186.81|3178.11|3185.42|3176.72|25
1628743670000|2021-08-12 04:47:50|3185.72|3177.02|3186.09|3177.39|3186.5|3177.8|3185.72|3177.02|24
1628743680000|2021-08-12 04:48:00|3185.78|3177.08|3186.3|3177.6|3186.93|3178.23|3185.37|3176.67|38
1628743690000|2021-08-12 04:48:10|3186.45|3177.75|3188.3|3179.6|3189|3180.3|3186.26|3177.56|37
1628743700000|2021-08-12 04:48:20|3188.96|3180.26|3188.98|3180.28|3189.13|3180.43|3187.63|3178.93|33
1628743710000|2021-08-12 04:48:30|3188.36|3179.66|3188.86|3180.16|3189.02|3180.32|3188.14|3179.44|32
1628743720000|2021-08-12 04:48:40|3188.94|3180.24|3186.41|3177.71|3188.94|3180.24|3186.37|3177.67|39
1628743730000|2021-08-12 04:48:50|3186.45|3177.75|3185.98|3177.28|3187.54|3178.84|3185.72|3177.02|37
1628743740000|2021-08-12 04:49:00|3185.99|3177.29|3184.89|3176.19|3186.27|3177.57|3184.89|3176.19|29
1628743750000|2021-08-12 04:49:10|3185.01|3176.31|3186.48|3177.78|3187.25|3178.55|3184.59|3175.89|34
1628743760000|2021-08-12 04:49:20|3186.5|3177.8|3187.82|3179.12|3187.84|3179.14|3185.89|3177.19|39
1628743770000|2021-08-12 04:49:30|3187.85|3179.15|3187.62|3178.92|3187.91|3179.21|3186.99|3178.29|33
1628743780000|2021-08-12 04:49:40|3187.58|3178.88|3187.39|3178.69|3187.73|3179.03|3186.96|3178.26|32
1628743790000|2021-08-12 04:49:50|3187.46|3178.76|3188.04|3179.34|3188.11|3179.41|3186.88|3178.18|32
1628743800000|2021-08-12 04:50:00|3188.03|3179.33|3185.56|3176.86|3188.47|3179.77|3185.03|3176.33|36
1628743810000|2021-08-12 04:50:10|3185.13|3176.43|3186.57|3177.87|3186.57|3177.87|3185.13|3176.43|34
1628743820000|2021-08-12 04:50:20|3186.62|3177.92|3187.41|3178.71|3187.41|3178.71|3185.54|3176.84|30
1628743830000|2021-08-12 04:50:30|3187.51|3178.81|3184.71|3176.01|3187.61|3178.91|3184.36|3175.66|38
1628743840000|2021-08-12 04:50:40|3184.72|3176.02|3184.2|3175.5|3184.72|3176.02|3183.93|3175.23|29
1628743850000|2021-08-12 04:50:50|3184.19|3175.49|3183.38|3174.68|3184.19|3175.49|3183.37|3174.67|23
1628743860000|2021-08-12 04:51:00|3183.01|3174.31|3183|3174.3|3183.2|3174.5|3181.56|3172.86|33
1628743870000|2021-08-12 04:51:10|3183.37|3174.67|3182.98|3174.28|3183.49|3174.79|3182.43|3173.73|35
1628743880000|2021-08-12 04:51:20|3183.02|3174.32|3182.36|3173.66|3183.14|3174.44|3182.23|3173.53|36
1628743890000|2021-08-12 04:51:30|3183.12|3174.42|3183.53|3174.83|3183.97|3175.27|3182.18|3173.48|22
1628743900000|2021-08-12 04:51:40|3183.52|3174.82|3183.44|3174.74|3183.72|3175.02|3183.1|3174.4|31
1628743910000|2021-08-12 04:51:50|3183.4|3174.7|3183.82|3175.12|3183.82|3175.12|3183.18|3174.48|20
1628743920000|2021-08-12 04:52:00|3183.15|3174.45|3182.92|3174.22|3184.04|3175.34|3182.92|3174.22|29
1628743930000|2021-08-12 04:52:10|3183.24|3174.54|3185.35|3176.65|3185.35|3176.65|3183.22|3174.52|28
1628743940000|2021-08-12 04:52:20|3185.37|3176.67|3185.3|3176.6|3186.37|3177.67|3185.28|3176.58|31
1628743950000|2021-08-12 04:52:30|3185.58|3176.88|3184.43|3175.73|3186|3177.3|3184.43|3175.73|26
1628743960000|2021-08-12 04:52:40|3184.27|3175.57|3184.42|3175.72|3185.57|3176.87|3184.03|3175.33|38
1628743970000|2021-08-12 04:52:50|3184.57|3175.87|3185.94|3177.24|3186.08|3177.38|3184.4|3175.7|24
1628743980000|2021-08-12 04:53:00|3185.9|3177.2|3186.41|3177.71|3187.11|3178.41|3185.15|3176.45|30
1628743990000|2021-08-12 04:53:10|3187.04|3178.34|3187.95|3179.25|3188.06|3179.36|3186.49|3177.79|38
1628744000000|2021-08-12 04:53:20|3187.79|3179.09|3187.05|3178.35|3188.02|3179.32|3187.03|3178.33|37
1628744010000|2021-08-12 04:53:30|3187.14|3178.44|3187.15|3178.45|3187.87|3179.17|3187.08|3178.38|16
1628744020000|2021-08-12 04:53:40|3187.18|3178.48|3188.01|3179.31|3188.04|3179.34|3187.13|3178.43|25
1628744030000|2021-08-12 04:53:50|3187.96|3179.26|3188.16|3179.46|3188.16|3179.46|3186.87|3178.17|36
1628744040000|2021-08-12 04:54:00|3187.83|3179.13|3187.33|3178.63|3188.01|3179.31|3186.78|3178.08|35
1628744050000|2021-08-12 04:54:10|3187.48|3178.78|3186.53|3177.83|3187.48|3178.78|3186.06|3177.36|38
1628744060000|2021-08-12 04:54:20|3186.85|3178.15|3186.47|3177.77|3186.85|3178.15|3186.45|3177.75|20
1628744070000|2021-08-12 04:54:30|3186.7|3178|3186.77|3178.07|3187.05|3178.35|3186.33|3177.63|33
1628744080000|2021-08-12 04:54:40|3186.81|3178.11|3186.6|3177.9|3187.13|3178.43|3186.18|3177.48|34
1628744090000|2021-08-12 04:54:50|3186.61|3177.91|3187.33|3178.63|3188.61|3179.91|3186.61|3177.91|36
1628744100000|2021-08-12 04:55:00|3187.31|3178.61|3186.9|3178.2|3187.31|3178.61|3185.18|3176.48|37
1628744110000|2021-08-12 04:55:10|3187|3178.3|3187.99|3179.29|3189.57|3180.87|3186.57|3177.87|39
1628744120000|2021-08-12 04:55:20|3187.77|3179.07|3186.81|3178.11|3188.45|3179.75|3186.81|3178.11|37
1628744130000|2021-08-12 04:55:30|3186.85|3178.15|3187.45|3178.75|3187.72|3179.02|3186.17|3177.47|31
1628744140000|2021-08-12 04:55:40|3186.85|3178.15|3188.14|3179.44|3188.88|3180.18|3186.85|3178.15|38
1628744150000|2021-08-12 04:55:50|3187.56|3178.86|3185.13|3176.43|3187.94|3179.24|3184.82|3176.12|39
1628744160000|2021-08-12 04:56:00|3185.16|3176.46|3184.75|3176.05|3185.72|3177.02|3183.94|3175.24|39
1628744170000|2021-08-12 04:56:10|3184.5|3175.8|3184.28|3175.58|3185.69|3176.99|3183.23|3174.53|38
1628744180000|2021-08-12 04:56:20|3184.26|3175.56|3184.29|3175.59|3185.47|3176.77|3184.07|3175.37|35
1628744190000|2021-08-12 04:56:30|3184.25|3175.55|3184.57|3175.87|3184.59|3175.89|3183.14|3174.44|34
1628744200000|2021-08-12 04:56:40|3184.34|3175.64|3183.81|3175.11|3184.59|3175.89|3183.39|3174.69|37
1628744210000|2021-08-12 04:56:50|3183.55|3174.85|3184.77|3176.07|3184.92|3176.22|3183.41|3174.71|32
1628744220000|2021-08-12 04:57:00|3184.76|3176.06|3182.67|3173.97|3184.76|3176.06|3182.67|3173.97|36
1628744230000|2021-08-12 04:57:10|3182.63|3173.93|3182.18|3173.48|3182.63|3173.93|3181.81|3173.11|33
1628744240000|2021-08-12 04:57:20|3181.92|3173.22|3182.41|3173.71|3183|3174.3|3181.92|3173.22|37
1628744250000|2021-08-12 04:57:30|3182.48|3173.78|3181.42|3172.72|3182.66|3173.96|3180.35|3171.65|35
1628744260000|2021-08-12 04:57:40|3181.43|3172.73|3181.72|3173.02|3181.95|3173.25|3180.52|3171.82|32
1628744270000|2021-08-12 04:57:50|3181.6|3172.9|3181.36|3172.66|3181.92|3173.22|3180.56|3171.86|23
1628744280000|2021-08-12 04:58:00|3181.99|3173.29|3181.83|3173.13|3182.53|3173.83|3181.72|3173.02|26
1628744290000|2021-08-12 04:58:10|3181.76|3173.06|3182.32|3173.62|3182.78|3174.08|3181.67|3172.97|30
1628744300000|2021-08-12 04:58:20|3182.4|3173.7|3182.43|3173.73|3182.47|3173.77|3181.99|3173.29|21
1628744310000|2021-08-12 04:58:30|3182.47|3173.77|3180.86|3172.16|3182.55|3173.85|3180.65|3171.95|28
1628744320000|2021-08-12 04:58:40|3181.48|3172.78|3182.13|3173.43|3182.33|3173.63|3180.43|3171.73|27
1628744330000|2021-08-12 04:58:50|3182.11|3173.41|3181.73|3173.03|3182.14|3173.44|3180.83|3172.13|36
1628744340000|2021-08-12 04:59:00|3181.74|3173.04|3181.96|3173.26|3181.96|3173.26|3181.12|3172.42|34
1628744350000|2021-08-12 04:59:10|3182.01|3173.31|3182.15|3173.45|3182.15|3173.45|3181.55|3172.85|36
1628744360000|2021-08-12 04:59:20|3182.25|3173.55|3179.23|3170.53|3182.25|3173.55|3179.23|3170.53|37
1628744370000|2021-08-12 04:59:30|3179.17|3170.47|3179.18|3170.48|3180.15|3171.45|3176.59|3167.89|39
1628744380000|2021-08-12 04:59:40|3179.28|3170.58|3177.95|3169.25|3179.28|3170.58|3177|3168.3|37
1628744390000|2021-08-12 04:59:50|3177.7|3169|3178.93|3170.23|3179.06|3170.36|3176.79|3168.09|37
1628744400000|2021-08-12 05:00:00|3178.96|3170.26|3180.67|3171.97|3181.68|3172.98|3178.96|3170.26|37
1628744410000|2021-08-12 05:00:10|3180.39|3171.69|3180.13|3171.43|3181.42|3172.72|3179.94|3171.24|25
1628744420000|2021-08-12 05:00:20|3180.04|3171.34|3179.37|3170.67|3180.37|3171.67|3178.53|3169.83|36
1628744430000|2021-08-12 05:00:30|3179.38|3170.68|3179.91|3171.21|3179.91|3171.21|3179.23|3170.53|23
1628744440000|2021-08-12 05:00:40|3179.9|3171.2|3180.18|3171.48|3180.22|3171.52|3179.56|3170.86|31
1628744450000|2021-08-12 05:00:50|3180.09|3171.39|3179.11|3170.41|3180.17|3171.47|3178.85|3170.15|28
1628744460000|2021-08-12 05:01:00|3179.56|3170.86|3180.56|3171.86|3180.69|3171.99|3179.14|3170.44|36
1628744470000|2021-08-12 05:01:10|3180.79|3172.09|3182.45|3173.75|3182.69|3173.99|3180.5|3171.8|38
1628744480000|2021-08-12 05:01:20|3182.58|3173.88|3182.69|3173.99|3182.77|3174.07|3181.83|3173.13|32
1628744490000|2021-08-12 05:01:30|3182.67|3173.97|3182.76|3174.06|3183.61|3174.91|3182.28|3173.58|29
1628744500000|2021-08-12 05:01:40|3182.83|3174.13|3183.36|3174.66|3184.58|3175.88|3182.68|3173.98|29
1628744510000|2021-08-12 05:01:50|3183.66|3174.96|3184.09|3175.39|3184.9|3176.2|3183.19|3174.49|26
1628744520000|2021-08-12 05:02:00|3183.32|3174.62|3183.01|3174.31|3184.37|3175.67|3182.35|3173.65|24
1628744530000|2021-08-12 05:02:10|3182.8|3174.1|3182.26|3173.56|3183.14|3174.44|3182.1|3173.4|34
1628744540000|2021-08-12 05:02:20|3182.29|3173.59|3182.33|3173.63|3182.35|3173.65|3182.2|3173.5|9
1628744550000|2021-08-12 05:02:30|3182.25|3173.55|3182.97|3174.27|3183.34|3174.64|3182.25|3173.55|8
1628744560000|2021-08-12 05:02:40|3183.08|3174.38|3182.98|3174.28|3183.45|3174.75|3182.78|3174.08|12
1628744570000|2021-08-12 05:02:50|3183.03|3174.33|3182.96|3174.26|3183.15|3174.45|3182.96|3174.26|13
1628744580000|2021-08-12 05:03:00|3183.02|3174.32|3182.2|3173.5|3183.07|3174.37|3182.19|3173.49|18
1628744590000|2021-08-12 05:03:10|3182.27|3173.57|3181.13|3172.43|3182.34|3173.64|3181.02|3172.32|22
1628744600000|2021-08-12 05:03:20|3181.52|3172.82|3180.98|3172.28|3182|3173.3|3180.87|3172.17|36
1628744610000|2021-08-12 05:03:30|3181|3172.3|3179.06|3170.36|3181|3172.3|3178.85|3170.15|36
1628744620000|2021-08-12 05:03:40|3178.99|3170.29|3179.36|3170.66|3179.92|3171.22|3178.9|3170.2|40
1628744630000|2021-08-12 05:03:50|3179.4|3170.7|3179.01|3170.31|3180.06|3171.36|3177.83|3169.13|38
1628744640000|2021-08-12 05:04:00|3178.01|3169.31|3180.04|3171.34|3180.04|3171.34|3177.05|3168.35|40
1628744650000|2021-08-12 05:04:10|3179.93|3171.23|3179.06|3170.36|3179.93|3171.23|3178.35|3169.65|36
1628744660000|2021-08-12 05:04:20|3179.04|3170.34|3182.15|3173.45|3182.15|3173.45|3179.03|3170.33|39
1628744670000|2021-08-12 05:04:30|3182.2|3173.5|3183.73|3175.03|3184.22|3175.52|3182.2|3173.5|37
1628744680000|2021-08-12 05:04:40|3183.59|3174.89|3183.55|3174.85|3183.9|3175.2|3182.92|3174.22|34
1628744690000|2021-08-12 05:04:50|3183.54|3174.84|3183.33|3174.63|3183.65|3174.95|3182.88|3174.18|35
1628744700000|2021-08-12 05:05:00|3183.28|3174.58|3181.1|3172.4|3183.28|3174.58|3181.1|3172.4|39
1628744710000|2021-08-12 05:05:10|3181.35|3172.65|3181.23|3172.53|3181.37|3172.67|3180.7|3172|39
1628744720000|2021-08-12 05:05:20|3181.24|3172.54|3181.19|3172.49|3182.42|3173.72|3181.17|3172.47|29
1628744730000|2021-08-12 05:05:30|3181.35|3172.65|3181.52|3172.82|3181.65|3172.95|3180.81|3172.11|35
1628744740000|2021-08-12 05:05:40|3181.55|3172.85|3181.86|3173.16|3182.09|3173.39|3180.86|3172.16|28
1628744750000|2021-08-12 05:05:50|3181.87|3173.17|3181.11|3172.41|3182.07|3173.37|3180.85|3172.15|23
1628744760000|2021-08-12 05:06:00|3181.1|3172.4|3180.65|3171.95|3181.11|3172.41|3179.74|3171.04|29
1628744770000|2021-08-12 05:06:10|3180.72|3172.02|3179.98|3171.28|3180.73|3172.03|3179.63|3170.93|26
1628744780000|2021-08-12 05:06:20|3180.1|3171.4|3179.2|3170.5|3180.27|3171.57|3179.2|3170.5|36
1628744790000|2021-08-12 05:06:30|3179.35|3170.65|3177.38|3168.68|3179.56|3170.86|3177.19|3168.49|38
1628744800000|2021-08-12 05:06:40|3177.3|3168.6|3177.31|3168.61|3177.54|3168.84|3177.08|3168.38|39
1628744810000|2021-08-12 05:06:50|3177.28|3168.58|3175.56|3166.86|3177.61|3168.91|3175.34|3166.64|38
1628744820000|2021-08-12 05:07:00|3175.62|3166.92|3175.28|3166.58|3175.83|3167.13|3175.09|3166.39|37
1628744830000|2021-08-12 05:07:10|3175.24|3166.54|3175.57|3166.87|3176.05|3167.35|3175.1|3166.4|37
1628744840000|2021-08-12 05:07:20|3175.33|3166.63|3175.05|3166.35|3175.88|3167.18|3174.83|3166.13|37
1628744850000|2021-08-12 05:07:30|3175.07|3166.37|3175.01|3166.31|3175.72|3167.02|3174.8|3166.1|26
1628744860000|2021-08-12 05:07:40|3174.97|3166.27|3175.44|3166.74|3175.44|3166.74|3173.89|3165.19|25
1628744870000|2021-08-12 05:07:50|3175.5|3166.8|3174.14|3165.44|3175.51|3166.81|3173.95|3165.25|29
1628744880000|2021-08-12 05:08:00|3174.16|3165.46|3174.84|3166.14|3174.92|3166.22|3173.86|3165.16|31
1628744890000|2021-08-12 05:08:10|3174.87|3166.17|3175.57|3166.87|3176.29|3167.59|3174.05|3165.35|38
1628744900000|2021-08-12 05:08:20|3175.7|3167|3176.03|3167.33|3176.03|3167.33|3175.26|3166.56|31
1628744910000|2021-08-12 05:08:30|3176.01|3167.31|3174.42|3165.72|3176.01|3167.31|3174.17|3165.47|28
1628744920000|2021-08-12 05:08:40|3174.2|3165.5|3173.82|3165.12|3174.79|3166.09|3173.82|3165.12|34
1628744930000|2021-08-12 05:08:50|3173.79|3165.09|3172.83|3164.13|3174.83|3166.13|3172.83|3164.13|23
1628744940000|2021-08-12 05:09:00|3173.58|3164.88|3173.15|3164.45|3174.04|3165.34|3172.67|3163.97|19
1628744950000|2021-08-12 05:09:10|3173.16|3164.46|3172.76|3164.06|3174.37|3165.67|3172.66|3163.96|31
1628744960000|2021-08-12 05:09:20|3172.69|3163.99|3172.63|3163.93|3173.55|3164.85|3172.41|3163.71|17
1628744970000|2021-08-12 05:09:30|3172.59|3163.89|3172.6|3163.9|3173.54|3164.84|3172.44|3163.74|24
1628744980000|2021-08-12 05:09:40|3172.59|3163.89|3173.06|3164.36|3173.84|3165.14|3172.46|3163.76|22
1628744990000|2021-08-12 05:09:50|3172.56|3163.86|3173.45|3164.75|3175.29|3166.59|3172.48|3163.78|35
1628745000000|2021-08-12 05:10:00|3173.4|3164.7|3172.49|3163.79|3174.04|3165.34|3172.41|3163.71|30
1628745010000|2021-08-12 05:10:10|3172.43|3163.73|3172.28|3163.58|3173.35|3164.65|3172.25|3163.55|20
1628745020000|2021-08-12 05:10:20|3172.29|3163.59|3172.25|3163.55|3173.41|3164.71|3172.25|3163.55|17
1628745030000|2021-08-12 05:10:30|3172.29|3163.59|3172.18|3163.48|3173.04|3164.34|3172.16|3163.46|25
1628745040000|2021-08-12 05:10:40|3172.19|3163.49|3172.98|3164.28|3173.26|3164.56|3171.74|3163.04|31
1628745050000|2021-08-12 05:10:50|3172.79|3164.09|3172.27|3163.57|3172.79|3164.09|3171.95|3163.25|20
1628745060000|2021-08-12 05:11:00|3171.54|3162.84|3170.56|3161.86|3171.81|3163.11|3170.39|3161.69|21
1628745070000|2021-08-12 05:11:10|3170.59|3161.89|3170.91|3162.21|3172.06|3163.36|3170.08|3161.38|32
1628745080000|2021-08-12 05:11:20|3170.9|3162.2|3170.08|3161.38|3170.9|3162.2|3169.95|3161.25|26
1628745090000|2021-08-12 05:11:30|3170.06|3161.36|3169.4|3160.7|3170.06|3161.36|3169.38|3160.68|31
1628745100000|2021-08-12 05:11:40|3169.21|3160.51|3170.99|3162.29|3170.99|3162.29|3169.21|3160.51|32
1628745110000|2021-08-12 05:11:50|3170.97|3162.27|3168.66|3159.96|3170.97|3162.27|3168.35|3159.65|31
1628745120000|2021-08-12 05:12:00|3168.61|3159.91|3169.69|3160.99|3169.69|3160.99|3167.87|3159.17|38
1628745130000|2021-08-12 05:12:10|3169.73|3161.03|3171.29|3162.59|3172|3163.3|3169.3|3160.6|38
1628745140000|2021-08-12 05:12:20|3171.31|3162.61|3171.25|3162.55|3171.55|3162.85|3170.56|3161.86|35
1628745150000|2021-08-12 05:12:30|3171.23|3162.53|3169.59|3160.89|3171.52|3162.82|3169.59|3160.89|37
1628745160000|2021-08-12 05:12:40|3169.6|3160.9|3169.87|3161.17|3170.41|3161.71|3168.95|3160.25|32
1628745170000|2021-08-12 05:12:50|3169.31|3160.61|3167.73|3159.03|3169.52|3160.82|3167.56|3158.86|34
1628745180000|2021-08-12 05:13:00|3167.74|3159.04|3168.52|3159.82|3168.57|3159.87|3166.54|3157.84|32
1628745190000|2021-08-12 05:13:10|3168.36|3159.66|3167.63|3158.93|3168.37|3159.67|3167.21|3158.51|31
1628745200000|2021-08-12 05:13:20|3167.75|3159.05|3166.64|3157.94|3167.87|3159.17|3166.39|3157.69|31
1628745210000|2021-08-12 05:13:30|3166.75|3158.05|3167.63|3158.93|3167.63|3158.93|3166.53|3157.83|33
1628745220000|2021-08-12 05:13:40|3167.75|3159.05|3167.2|3158.5|3168.05|3159.35|3166.42|3157.72|30
1628745230000|2021-08-12 05:13:50|3167.22|3158.52|3167.42|3158.72|3167.42|3158.72|3166.29|3157.59|30
1628745240000|2021-08-12 05:14:00|3167.33|3158.63|3167.55|3158.85|3167.72|3159.02|3166.63|3157.93|30
1628745250000|2021-08-12 05:14:10|3167.54|3158.84|3165.09|3156.39|3167.54|3158.84|3164.59|3155.89|37
1628745260000|2021-08-12 05:14:20|3165.26|3156.56|3168.91|3160.21|3168.91|3160.21|3164.86|3156.16|39
1628745270000|2021-08-12 05:14:30|3168.95|3160.25|3170.46|3161.76|3170.57|3161.87|3168.53|3159.83|39
1628745280000|2021-08-12 05:14:40|3170.4|3161.7|3171.38|3162.68|3171.63|3162.93|3168.38|3159.68|39
1628745290000|2021-08-12 05:14:50|3171.4|3162.7|3172.54|3163.84|3172.54|3163.84|3171.01|3162.31|35
1628745300000|2021-08-12 05:15:00|3172.9|3164.2|3171.72|3163.02|3173.36|3164.66|3170.49|3161.79|37
1628745310000|2021-08-12 05:15:10|3171.85|3163.15|3175.94|3167.24|3177.48|3168.78|3171.81|3163.11|40
1628745320000|2021-08-12 05:15:20|3178|3169.3|3180.58|3171.88|3181.41|3172.71|3177.56|3168.86|37
1628745330000|2021-08-12 05:15:30|3180.62|3171.92|3180.45|3171.75|3181.36|3172.66|3180.23|3171.53|38
1628745340000|2021-08-12 05:15:40|3180.46|3171.76|3180.57|3171.87|3181.27|3172.57|3180.31|3171.61|27
1628745350000|2021-08-12 05:15:50|3180.41|3171.71|3180.88|3172.18|3181.4|3172.7|3180.16|3171.46|35
1628745360000|2021-08-12 05:16:00|3180.9|3172.2|3181.23|3172.53|3182.56|3173.86|3180.39|3171.69|39
1628745370000|2021-08-12 05:16:10|3181.12|3172.42|3181.77|3173.07|3181.88|3173.18|3180.09|3171.39|35
1628745380000|2021-08-12 05:16:20|3181.6|3172.9|3182.17|3173.47|3182.64|3173.94|3180.81|3172.11|34
1628745390000|2021-08-12 05:16:30|3182.35|3173.65|3181.31|3172.61|3182.51|3173.81|3180.7|3172|34
1628745400000|2021-08-12 05:16:40|3181.27|3172.57|3181.06|3172.36|3181.27|3172.57|3180.88|3172.18|29
1628745410000|2021-08-12 05:16:50|3181.1|3172.4|3180.36|3171.66|3181.12|3172.42|3180.3|3171.6|32
1628745420000|2021-08-12 05:17:00|3180.58|3171.88|3181.46|3172.76|3181.96|3173.26|3180.31|3171.61|36
1628745430000|2021-08-12 05:17:10|3181.56|3172.86|3181.1|3172.4|3181.62|3172.92|3180.53|3171.83|32
1628745440000|2021-08-12 05:17:20|3181.36|3172.66|3181.58|3172.88|3181.66|3172.96|3181.14|3172.44|16
1628745450000|2021-08-12 05:17:30|3181.5|3172.8|3180.52|3171.82|3181.5|3172.8|3180.27|3171.57|24
1628745460000|2021-08-12 05:17:40|3180.13|3171.43|3178.35|3169.65|3180.13|3171.43|3178.15|3169.45|19
1628745470000|2021-08-12 05:17:50|3178.48|3169.78|3178.11|3169.41|3178.83|3170.13|3177.93|3169.23|19
1628745480000|2021-08-12 05:18:00|3177.99|3169.29|3175.63|3166.93|3178.11|3169.41|3174.79|3166.09|34
1628745490000|2021-08-12 05:18:10|3175.77|3167.07|3175.01|3166.31|3176.03|3167.33|3173.79|3165.09|32
1628745500000|2021-08-12 05:18:20|3174.99|3166.29|3173.06|3164.36|3175.12|3166.42|3173.06|3164.36|35
1628745510000|2021-08-12 05:18:30|3172.93|3164.23|3172.24|3163.54|3173.4|3164.7|3171.53|3162.83|37
1628745520000|2021-08-12 05:18:40|3173.09|3164.39|3171.28|3162.58|3173.09|3164.39|3170.94|3162.24|33
1628745530000|2021-08-12 05:18:50|3171.24|3162.54|3170.21|3161.51|3172|3163.3|3170.15|3161.45|35
1628745540000|2021-08-12 05:19:00|3170.25|3161.55|3171.89|3163.19|3171.89|3163.19|3169.12|3160.42|37
1628745550000|2021-08-12 05:19:10|3171.74|3163.04|3174.36|3165.66|3174.36|3165.66|3171.48|3162.78|39
1628745560000|2021-08-12 05:19:20|3174.39|3165.69|3174.01|3165.31|3174.55|3165.85|3172.06|3163.36|37
1628745570000|2021-08-12 05:19:30|3173.94|3165.24|3173.24|3164.54|3174.33|3165.63|3172.68|3163.98|34
1628745580000|2021-08-12 05:19:40|3173.27|3164.57|3173.21|3164.51|3174.43|3165.73|3173.21|3164.51|35
1628745590000|2021-08-12 05:19:50|3173.1|3164.4|3172.32|3163.62|3173.37|3164.67|3172.32|3163.62|35
1628745600000|2021-08-12 05:20:00|3172.69|3163.99|3172.47|3163.77|3173.17|3164.47|3171.84|3163.14|33
1628745610000|2021-08-12 05:20:10|3172.43|3163.73|3170.88|3162.18|3172.43|3163.73|3170.75|3162.05|33
1628745620000|2021-08-12 05:20:20|3170.8|3162.1|3170.66|3161.96|3171|3162.3|3170.56|3161.86|34
1628745630000|2021-08-12 05:20:30|3170.61|3161.91|3169.78|3161.08|3170.61|3161.91|3169.78|3161.08|18
1628745640000|2021-08-12 05:20:40|3169.79|3161.09|3167.33|3158.63|3169.88|3161.18|3167.32|3158.62|29
1628745650000|2021-08-12 05:20:50|3167.46|3158.76|3166.35|3157.65|3167.46|3158.76|3165.51|3156.81|37
1628745660000|2021-08-12 05:21:00|3166.39|3157.69|3166.22|3157.52|3167.12|3158.42|3165.44|3156.74|35
1628745670000|2021-08-12 05:21:10|3166.08|3157.38|3164.81|3156.11|3166.19|3157.49|3164.81|3156.11|37
1628745680000|2021-08-12 05:21:20|3164.85|3156.15|3163.59|3154.89|3165|3156.3|3163.59|3154.89|37
1628745690000|2021-08-12 05:21:30|3163.3|3154.6|3165.9|3157.2|3166.52|3157.82|3163.26|3154.56|30
1628745700000|2021-08-12 05:21:40|3165.91|3157.21|3164.94|3156.24|3166.3|3157.6|3164.94|3156.24|36
1628745710000|2021-08-12 05:21:50|3165.23|3156.53|3164.66|3155.96|3165.86|3157.16|3164.12|3155.42|38
1628745720000|2021-08-12 05:22:00|3164.63|3155.93|3165.06|3156.36|3165.2|3156.5|3164.04|3155.34|36
1628745730000|2021-08-12 05:22:10|3165.05|3156.35|3164.91|3156.21|3165.84|3157.14|3164.17|3155.47|33
1628745740000|2021-08-12 05:22:20|3164.73|3156.03|3163.76|3155.06|3165.06|3156.36|3163.76|3155.06|25
1628745750000|2021-08-12 05:22:30|3163.98|3155.28|3162.55|3153.85|3164.12|3155.42|3162|3153.3|33
1628745760000|2021-08-12 05:22:40|3162.54|3153.84|3158.14|3149.44|3162.54|3153.84|3158.14|3149.44|31
1628745770000|2021-08-12 05:22:50|3158.35|3149.65|3158.95|3150.25|3159.11|3150.41|3157.09|3148.39|36
1628745780000|2021-08-12 05:23:00|3159.03|3150.33|3161.8|3153.1|3161.8|3153.1|3157.94|3149.24|33
1628745790000|2021-08-12 05:23:10|3162.03|3153.33|3159.94|3151.24|3162.23|3153.53|3159.29|3150.59|39
1628745800000|2021-08-12 05:23:20|3159.51|3150.81|3159.59|3150.89|3160.6|3151.9|3158.14|3149.44|34
1628745810000|2021-08-12 05:23:30|3159.41|3150.71|3159.49|3150.79|3160.12|3151.42|3158.66|3149.96|34
1628745820000|2021-08-12 05:23:40|3159.23|3150.53|3158.79|3150.09|3159.86|3151.16|3157.3|3148.6|36
1628745830000|2021-08-12 05:23:50|3158.73|3150.03|3156.52|3147.82|3158.75|3150.05|3156|3147.3|37
1628745840000|2021-08-12 05:24:00|3156.26|3147.56|3156.73|3148.03|3158.15|3149.45|3156.22|3147.52|36
1628745850000|2021-08-12 05:24:10|3157.19|3148.49|3155.27|3146.57|3157.28|3148.58|3155.27|3146.57|35
1628745860000|2021-08-12 05:24:20|3156|3147.3|3156.38|3147.68|3157.03|3148.33|3155.64|3146.94|33
1628745870000|2021-08-12 05:24:30|3156.67|3147.97|3155.39|3146.69|3156.82|3148.12|3155.2|3146.5|37
1628745880000|2021-08-12 05:24:40|3155.5|3146.8|3157.36|3148.66|3157.36|3148.66|3154.75|3146.05|38
1628745890000|2021-08-12 05:24:50|3157.37|3148.67|3159.59|3150.89|3159.59|3150.89|3157.37|3148.67|38
1628745900000|2021-08-12 05:25:00|3159.49|3150.79|3155.7|3147|3161.1|3152.4|3155.59|3146.89|38
1628745910000|2021-08-12 05:25:10|3156.74|3148.04|3155.26|3146.56|3156.74|3148.04|3154.44|3145.74|37
1628745920000|2021-08-12 05:25:20|3155.21|3146.51|3154.24|3145.54|3155.91|3147.21|3153.84|3145.14|39
1628745930000|2021-08-12 05:25:30|3154.26|3145.56|3154.32|3145.62|3155.33|3146.63|3153.54|3144.84|37
1628745940000|2021-08-12 05:25:40|3154.27|3145.57|3154.7|3146|3154.89|3146.19|3153.91|3145.21|33
1628745950000|2021-08-12 05:25:50|3154.72|3146.02|3153.61|3144.91|3154.99|3146.29|3153.61|3144.91|35
1628745960000|2021-08-12 05:26:00|3153.59|3144.89|3156.31|3147.61|3156.4|3147.7|3153.52|3144.82|33
1628745970000|2021-08-12 05:26:10|3156.17|3147.47|3153.86|3145.16|3157.12|3148.42|3153.6|3144.9|37
1628745980000|2021-08-12 05:26:20|3153.93|3145.23|3153.84|3145.14|3154.87|3146.17|3153.06|3144.36|35
1628745990000|2021-08-12 05:26:30|3153.78|3145.08|3148.95|3140.25|3153.78|3145.08|3147.24|3138.54|39
1628746000000|2021-08-12 05:26:40|3150.1|3141.4|3150.23|3141.53|3151.46|3142.76|3148.59|3139.89|40
1628746010000|2021-08-12 05:26:50|3150.01|3141.31|3151.73|3143.03|3153.6|3144.9|3149.8|3141.1|40
1628746020000|2021-08-12 05:27:00|3151.66|3142.96|3151.15|3142.45|3152.04|3143.34|3149.2|3140.5|38
1628746030000|2021-08-12 05:27:10|3150.37|3141.67|3148.83|3140.13|3151.01|3142.31|3148.06|3139.36|34
1628746040000|2021-08-12 05:27:20|3148.44|3139.74|3144.43|3135.73|3148.54|3139.84|3144.42|3135.72|37
1628746050000|2021-08-12 05:27:30|3143.97|3135.27|3141.16|3132.46|3143.97|3135.27|3141.11|3132.41|38
1628746060000|2021-08-12 05:27:40|3140.7|3132|3139.95|3131.25|3140.7|3132|3138.37|3129.67|39
1628746070000|2021-08-12 05:27:50|3139.8|3131.1|3139.33|3130.63|3140.74|3132.04|3138.88|3130.18|37
1628746080000|2021-08-12 05:28:00|3139.29|3130.59|3139.31|3130.61|3139.71|3131.01|3138.55|3129.85|39
1628746090000|2021-08-12 05:28:10|3139.38|3130.68|3136.2|3127.5|3139.38|3130.68|3136.2|3127.5|36
1628746100000|2021-08-12 05:28:20|3136.3|3127.6|3134.97|3126.27|3136.36|3127.66|3134.66|3125.96|39
1628746110000|2021-08-12 05:28:30|3134.93|3126.23|3135.97|3127.27|3136.02|3127.32|3134.52|3125.82|36
1628746120000|2021-08-12 05:28:40|3136.06|3127.36|3140.67|3131.97|3140.67|3131.97|3136.06|3127.36|34
1628746130000|2021-08-12 05:28:50|3140.77|3132.07|3142.66|3133.96|3142.88|3134.18|3140.77|3132.07|34
1628746140000|2021-08-12 05:29:00|3142.87|3134.17|3142.61|3133.91|3142.87|3134.17|3141.95|3133.25|20
1628746150000|2021-08-12 05:29:10|3142.54|3133.84|3143.39|3134.69|3143.39|3134.69|3142.08|3133.38|28
1628746160000|2021-08-12 05:29:20|3143.41|3134.71|3144.72|3136.02|3146.14|3137.44|3143.39|3134.69|30
1628746170000|2021-08-12 05:29:30|3144.81|3136.11|3139.35|3130.65|3145.12|3136.42|3137.81|3129.11|39
1628746180000|2021-08-12 05:29:40|3139.36|3130.66|3143.03|3134.33|3143.84|3135.14|3139.36|3130.66|40
1628746190000|2021-08-12 05:29:50|3143.23|3134.53|3143.29|3134.59|3144.23|3135.53|3143.17|3134.47|35
1628746200000|2021-08-12 05:30:00|3143.76|3135.06|3139.43|3130.73|3144.07|3135.37|3138.18|3129.48|39
1628746210000|2021-08-12 05:30:10|3139.32|3130.62|3139.87|3131.17|3142.95|3134.25|3139.32|3130.62|37
1628746220000|2021-08-12 05:30:20|3139.91|3131.21|3138.11|3129.41|3140.59|3131.89|3138.03|3129.33|40
1628746230000|2021-08-12 05:30:30|3138.23|3129.53|3135.22|3126.52|3138.23|3129.53|3135.22|3126.52|34
1628746240000|2021-08-12 05:30:40|3134.91|3126.21|3137.95|3129.25|3137.95|3129.25|3134.65|3125.95|38
1628746250000|2021-08-12 05:30:50|3137.94|3129.24|3135.64|3126.94|3138.32|3129.62|3135.64|3126.94|38
1628746260000|2021-08-12 05:31:00|3135.88|3127.18|3135.91|3127.21|3136.83|3128.13|3135|3126.3|37
1628746270000|2021-08-12 05:31:10|3135.7|3127|3135.32|3126.62|3135.75|3127.05|3134.76|3126.06|38
1628746280000|2021-08-12 05:31:20|3135.35|3126.65|3134.57|3125.87|3135.73|3127.03|3134.37|3125.67|34
1628746290000|2021-08-12 05:31:30|3134.54|3125.84|3126.89|3118.19|3134.81|3126.11|3126.89|3118.19|37
1628746300000|2021-08-12 05:31:40|3126.73|3118.03|3130.69|3121.99|3131.74|3123.04|3126.59|3117.89|39
1628746310000|2021-08-12 05:31:50|3131.04|3122.34|3130.95|3122.25|3133.5|3124.8|3130.95|3122.25|38
1628746320000|2021-08-12 05:32:00|3131.04|3122.34|3126.55|3117.85|3131.04|3122.34|3126.44|3117.74|38
1628746330000|2021-08-12 05:32:10|3126.83|3118.13|3125.98|3117.28|3129.81|3121.11|3125.98|3117.28|40
1628746340000|2021-08-12 05:32:20|3126.35|3117.65|3123.79|3115.09|3128.46|3119.76|3123.79|3115.09|40
1628746350000|2021-08-12 05:32:30|3124.06|3115.36|3122.33|3113.63|3125.02|3116.32|3121.39|3112.69|39
1628746360000|2021-08-12 05:32:40|3122.87|3114.17|3123.65|3114.95|3124.85|3116.15|3122.87|3114.17|39
1628746370000|2021-08-12 05:32:50|3123.81|3115.11|3121.87|3113.17|3124.01|3115.31|3121.87|3113.17|30
1628746380000|2021-08-12 05:33:00|3121.78|3113.08|3120.84|3112.14|3121.78|3113.08|3117.5|3108.8|37
1628746390000|2021-08-12 05:33:10|3120.69|3111.99|3120.59|3111.89|3122.5|3113.8|3120.14|3111.44|33
1628746400000|2021-08-12 05:33:20|3120.52|3111.82|3119.91|3111.21|3121.94|3113.24|3119.91|3111.21|34
1628746410000|2021-08-12 05:33:30|3119.56|3110.86|3119.22|3110.52|3120.15|3111.45|3117.8|3109.1|34
1628746420000|2021-08-12 05:33:40|3119.24|3110.54|3121.19|3112.49|3121.4|3112.7|3119.24|3110.54|32
1628746430000|2021-08-12 05:33:50|3121.21|3112.51|3123.82|3115.12|3123.94|3115.24|3121.21|3112.51|34
1628746440000|2021-08-12 05:34:00|3123.3|3114.6|3125.65|3116.95|3125.65|3116.95|3123.05|3114.35|36
1628746450000|2021-08-12 05:34:10|3124.77|3116.07|3126.89|3118.19|3127.61|3118.91|3124.3|3115.6|38
1628746460000|2021-08-12 05:34:20|3126.64|3117.94|3125.7|3117|3126.84|3118.14|3125.54|3116.84|38
1628746470000|2021-08-12 05:34:30|3125.68|3116.98|3123.12|3114.42|3126.92|3118.22|3122.79|3114.09|40
1628746480000|2021-08-12 05:34:40|3123.11|3114.41|3125.16|3116.46|3126.41|3117.71|3123.09|3114.39|39
1628746490000|2021-08-12 05:34:50|3125.18|3116.48|3124.29|3115.59|3125.97|3117.27|3124.2|3115.5|37
1628746500000|2021-08-12 05:35:00|3124.23|3115.53|3122.65|3113.95|3124.23|3115.53|3121.45|3112.75|38
1628746510000|2021-08-12 05:35:10|3122.59|3113.89|3120.08|3111.38|3122.75|3114.05|3119.3|3110.6|37
1628746520000|2021-08-12 05:35:20|3119.88|3111.18|3116.34|3107.64|3120.9|3112.2|3115.9|3107.2|38
1628746530000|2021-08-12 05:35:30|3116.36|3107.66|3115.84|3107.14|3116.63|3107.93|3115.39|3106.69|40
1628746540000|2021-08-12 05:35:40|3115.73|3107.03|3115.85|3107.15|3116.01|3107.31|3114.84|3106.14|38
1628746550000|2021-08-12 05:35:50|3115.57|3106.87|3115.8|3107.1|3116.24|3107.54|3115.05|3106.35|37
1628746560000|2021-08-12 05:36:00|3115.68|3106.98|3115.77|3107.07|3117.47|3108.77|3114.85|3106.15|39
1628746570000|2021-08-12 05:36:10|3115.86|3107.16|3115.79|3107.09|3117.6|3108.9|3115.61|3106.91|36
1628746580000|2021-08-12 05:36:20|3115.63|3106.93|3113.28|3104.58|3115.63|3106.93|3113.28|3104.58|35
1628746590000|2021-08-12 05:36:30|3113.49|3104.79|3113.41|3104.71|3114.34|3105.64|3113.04|3104.34|37
1628746600000|2021-08-12 05:36:40|3113.43|3104.73|3113.06|3104.36|3113.68|3104.98|3112.32|3103.62|37
1628746610000|2021-08-12 05:36:50|3113.07|3104.37|3110.53|3101.83|3113.13|3104.43|3110.53|3101.83|35
1628746620000|2021-08-12 05:37:00|3110.55|3101.85|3113.83|3105.13|3116.25|3107.55|3110.55|3101.85|38
1628746630000|2021-08-12 05:37:10|3113.82|3105.12|3116.07|3107.37|3116.07|3107.37|3113.21|3104.51|38
1628746640000|2021-08-12 05:37:20|3116.35|3107.65|3117.38|3108.68|3118.25|3109.55|3115.69|3106.99|40
1628746650000|2021-08-12 05:37:30|3117.2|3108.5|3118.46|3109.76|3118.64|3109.94|3117.2|3108.5|34
1628746660000|2021-08-12 05:37:40|3118.56|3109.86|3120.37|3111.67|3120.77|3112.07|3118.41|3109.71|37
1628746670000|2021-08-12 05:37:50|3120.39|3111.69|3121.48|3112.78|3121.97|3113.27|3120.39|3111.69|36
1628746680000|2021-08-12 05:38:00|3122.18|3113.48|3120.25|3111.55|3123.74|3115.04|3119.93|3111.23|37
1628746690000|2021-08-12 05:38:10|3120.34|3111.64|3120.82|3112.12|3122.22|3113.52|3120.34|3111.64|35
1628746700000|2021-08-12 05:38:20|3120.52|3111.82|3117.8|3109.1|3120.52|3111.82|3116.75|3108.05|37
1628746710000|2021-08-12 05:38:30|3117.75|3109.05|3121.09|3112.39|3121.39|3112.69|3117.75|3109.05|37
1628746720000|2021-08-12 05:38:40|3119.7|3111|3120.79|3112.09|3121.77|3113.07|3119.7|3111|32
1628746730000|2021-08-12 05:38:50|3120.72|3112.02|3121.44|3112.74|3122.07|3113.37|3120.72|3112.02|29
1628746740000|2021-08-12 05:39:00|3122.09|3113.39|3124.57|3115.87|3124.57|3115.87|3121.78|3113.08|35
1628746750000|2021-08-12 05:39:10|3124.52|3115.82|3124.44|3115.74|3124.97|3116.27|3123.93|3115.23|35
1628746760000|2021-08-12 05:39:20|3124.42|3115.72|3123.4|3114.7|3124.75|3116.05|3122.82|3114.12|40
1628746770000|2021-08-12 05:39:30|3123.41|3114.71|3124.49|3115.79|3125.26|3116.56|3123.05|3114.35|36
1628746780000|2021-08-12 05:39:40|3124.25|3115.55|3125.9|3117.2|3125.96|3117.26|3123.81|3115.11|27
1628746790000|2021-08-12 05:39:50|3126.1|3117.4|3128.91|3120.21|3128.91|3120.21|3125.75|3117.05|29
1628746800000|2021-08-12 05:40:00|3128.6|3119.9|3129.51|3120.81|3129.59|3120.89|3126.7|3118|34
1628746810000|2021-08-12 05:40:10|3129.47|3120.77|3130.42|3121.72|3131.52|3122.82|3129.47|3120.77|38
1628746820000|2021-08-12 05:40:20|3130.47|3121.77|3131.69|3122.99|3132.7|3124|3130.47|3121.77|35
1628746830000|2021-08-12 05:40:30|3132.73|3124.03|3134.94|3126.24|3135.26|3126.56|3132.71|3124.01|38
1628746840000|2021-08-12 05:40:40|3134.52|3125.82|3134.58|3125.88|3135.22|3126.52|3133.86|3125.16|40
1628746850000|2021-08-12 05:40:50|3134.42|3125.72|3135.15|3126.45|3135.21|3126.51|3134.11|3125.41|36
1628746860000|2021-08-12 05:41:00|3134.47|3125.77|3136.27|3127.57|3137.34|3128.64|3134.38|3125.68|37
1628746870000|2021-08-12 05:41:10|3136.22|3127.52|3137.96|3129.26|3138.37|3129.67|3135.94|3127.24|39
1628746880000|2021-08-12 05:41:20|3137.54|3128.84|3137.89|3129.19|3138.56|3129.86|3137.54|3128.84|38
1628746890000|2021-08-12 05:41:30|3137.85|3129.15|3138.09|3129.39|3138.54|3129.84|3137.42|3128.72|36
1628746900000|2021-08-12 05:41:40|3138.03|3129.33|3137.93|3129.23|3138.03|3129.33|3137.15|3128.45|19
1628746910000|2021-08-12 05:41:50|3137.5|3128.8|3138.3|3129.6|3139.23|3130.53|3137.5|3128.8|16
1628746920000|2021-08-12 05:42:00|3138.51|3129.81|3136.75|3128.05|3138.92|3130.22|3136.75|3128.05|24
1628746930000|2021-08-12 05:42:10|3136.16|3127.46|3134.4|3125.7|3136.46|3127.76|3134.4|3125.7|39
1628746940000|2021-08-12 05:42:20|3134.3|3125.6|3134.25|3125.55|3135.4|3126.7|3134.16|3125.46|38
1628746950000|2021-08-12 05:42:30|3134.19|3125.49|3136.12|3127.42|3136.12|3127.42|3134.08|3125.38|34
1628746960000|2021-08-12 05:42:40|3136.29|3127.59|3135.02|3126.32|3136.29|3127.59|3134.04|3125.34|23
1628746970000|2021-08-12 05:42:50|3134.61|3125.91|3134.15|3125.45|3135.4|3126.7|3133.96|3125.26|39
1628746980000|2021-08-12 05:43:00|3134.05|3125.35|3132.5|3123.8|3134.26|3125.56|3132.5|3123.8|37
1628746990000|2021-08-12 05:43:10|3132.61|3123.91|3130.19|3121.49|3132.77|3124.07|3129.87|3121.17|40
1628747000000|2021-08-12 05:43:20|3130.08|3121.38|3133.35|3124.65|3133.79|3125.09|3129.44|3120.74|36
1628747010000|2021-08-12 05:43:30|3133.62|3124.92|3133.82|3125.12|3135.04|3126.34|3133.3|3124.6|34
1628747020000|2021-08-12 05:43:40|3133.97|3125.27|3134.56|3125.86|3134.56|3125.86|3133.97|3125.27|26
1628747030000|2021-08-12 05:43:50|3134.58|3125.88|3136.3|3127.6|3136.73|3128.03|3134.3|3125.6|29
1628747040000|2021-08-12 05:44:00|3136.29|3127.59|3136.24|3127.54|3136.97|3128.27|3136.24|3127.54|30
1628747050000|2021-08-12 05:44:10|3135.65|3126.95|3135.95|3127.25|3136.09|3127.39|3135.27|3126.57|34
1628747060000|2021-08-12 05:44:20|3135.94|3127.24|3135.55|3126.85|3136.06|3127.36|3135.1|3126.4|28
1628747070000|2021-08-12 05:44:30|3135.59|3126.89|3132.13|3123.43|3135.59|3126.89|3132.13|3123.43|39
1628747080000|2021-08-12 05:44:40|3131.87|3123.17|3129.77|3121.07|3131.87|3123.17|3129.48|3120.78|36
1628747090000|2021-08-12 05:44:50|3130.02|3121.32|3132.1|3123.4|3132.14|3123.44|3130.02|3121.32|37
1628747100000|2021-08-12 05:45:00|3132.06|3123.36|3129.68|3120.98|3132.09|3123.39|3129.68|3120.98|33
1628747110000|2021-08-12 05:45:10|3129.31|3120.61|3127.58|3118.88|3129.81|3121.11|3127.56|3118.86|38
1628747120000|2021-08-12 05:45:20|3127.75|3119.05|3125.74|3117.04|3127.77|3119.07|3125.25|3116.55|34
1628747130000|2021-08-12 05:45:30|3125.39|3116.69|3124.38|3115.68|3126.24|3117.54|3124.38|3115.68|36
1628747140000|2021-08-12 05:45:40|3124.37|3115.67|3123.76|3115.06|3124.6|3115.9|3123.3|3114.6|37
1628747150000|2021-08-12 05:45:50|3123.8|3115.1|3124.47|3115.77|3125.13|3116.43|3123.51|3114.81|35
1628747160000|2021-08-12 05:46:00|3124.45|3115.75|3125.45|3116.75|3125.8|3117.1|3124.45|3115.75|33
1628747170000|2021-08-12 05:46:10|3125.35|3116.65|3126.78|3118.08|3126.78|3118.08|3125.35|3116.65|29
1628747180000|2021-08-12 05:46:20|3126.75|3118.05|3128.4|3119.7|3128.45|3119.75|3126.68|3117.98|30
1628747190000|2021-08-12 05:46:30|3128.53|3119.83|3128.6|3119.9|3128.79|3120.09|3128.32|3119.62|25
1628747200000|2021-08-12 05:46:40|3128.3|3119.6|3127.67|3118.97|3129.24|3120.54|3127.67|3118.97|33
1628747210000|2021-08-12 05:46:50|3127.57|3118.87|3123.72|3115.02|3127.57|3118.87|3123.45|3114.75|37
1628747220000|2021-08-12 05:47:00|3123.68|3114.98|3123.73|3115.03|3124.42|3115.72|3122.85|3114.15|35
1628747230000|2021-08-12 05:47:10|3123.67|3114.97|3123.03|3114.33|3123.67|3114.97|3122.41|3113.71|38
1628747240000|2021-08-12 05:47:20|3123.1|3114.4|3123.39|3114.69|3123.69|3114.99|3122.65|3113.95|40
1628747250000|2021-08-12 05:47:30|3123.05|3114.35|3122.23|3113.53|3123.05|3114.35|3122.23|3113.53|36
1628747260000|2021-08-12 05:47:40|3122.19|3113.49|3122.62|3113.92|3123.15|3114.45|3122.11|3113.41|30
1628747270000|2021-08-12 05:47:50|3122.6|3113.9|3123.3|3114.6|3123.36|3114.66|3122.28|3113.58|34
1628747280000|2021-08-12 05:48:00|3123.29|3114.59|3125.05|3116.35|3125.18|3116.48|3123.29|3114.59|24
1628747290000|2021-08-12 05:48:10|3125.12|3116.42|3124.48|3115.78|3125.76|3117.06|3123.51|3114.81|33
1628747300000|2021-08-12 05:48:20|3124.46|3115.76|3125.13|3116.43|3125.13|3116.43|3123.38|3114.68|34
1628747310000|2021-08-12 05:48:30|3125.43|3116.73|3126.42|3117.72|3126.42|3117.72|3124.76|3116.06|31
1628747320000|2021-08-12 05:48:40|3126.56|3117.86|3127.2|3118.5|3127.84|3119.14|3126.56|3117.86|33
1628747330000|2021-08-12 05:48:50|3127.18|3118.48|3128.5|3119.8|3128.66|3119.96|3127.18|3118.48|25
1628747340000|2021-08-12 05:49:00|3128.6|3119.9|3126.38|3117.68|3128.85|3120.15|3126.38|3117.68|35
1628747350000|2021-08-12 05:49:10|3126.4|3117.7|3126.81|3118.11|3127.08|3118.38|3126.4|3117.7|35
1628747360000|2021-08-12 05:49:20|3126.8|3118.1|3127.6|3118.9|3127.6|3118.9|3126.39|3117.69|29
1628747370000|2021-08-12 05:49:30|3127|3118.3|3128.3|3119.6|3129.43|3120.73|3127|3118.3|33
1628747380000|2021-08-12 05:49:40|3128.34|3119.64|3130.6|3121.9|3130.6|3121.9|3128.34|3119.64|30
1628747390000|2021-08-12 05:49:50|3130.87|3122.17|3133.56|3124.86|3133.56|3124.86|3130.87|3122.17|36
1628747400000|2021-08-12 05:50:00|3133.57|3124.87|3133.44|3124.74|3133.91|3125.21|3133.1|3124.4|24
1628747410000|2021-08-12 05:50:10|3133.55|3124.85|3132.47|3123.77|3133.98|3125.28|3132.11|3123.41|34
1628747420000|2021-08-12 05:50:20|3132.45|3123.75|3130.15|3121.45|3132.45|3123.75|3130.15|3121.45|32
1628747430000|2021-08-12 05:50:30|3130.14|3121.44|3129.46|3120.76|3130.22|3121.52|3129.24|3120.54|29
1628747440000|2021-08-12 05:50:40|3129.39|3120.69|3129.68|3120.98|3130.09|3121.39|3129.39|3120.69|36
1628747450000|2021-08-12 05:50:50|3129.67|3120.97|3129.54|3120.84|3130.21|3121.51|3128.21|3119.51|39
1628747460000|2021-08-12 05:51:00|3129.53|3120.83|3131.81|3123.11|3132.16|3123.46|3129.1|3120.4|33
1628747470000|2021-08-12 05:51:10|3131.45|3122.75|3132.97|3124.27|3132.97|3124.27|3131.19|3122.49|33
1628747480000|2021-08-12 05:51:20|3133.02|3124.32|3132.58|3123.88|3133.02|3124.32|3131.64|3122.94|34
1628747490000|2021-08-12 05:51:30|3132.43|3123.73|3133.02|3124.32|3133.02|3124.32|3131.92|3123.22|36
1628747500000|2021-08-12 05:51:40|3133.13|3124.43|3135.45|3126.75|3135.47|3126.77|3132.82|3124.12|34
1628747510000|2021-08-12 05:51:50|3135.24|3126.54|3136.13|3127.43|3136.42|3127.72|3134.9|3126.2|38
1628747520000|2021-08-12 05:52:00|3136.18|3127.48|3138.71|3130.01|3138.78|3130.08|3135.46|3126.76|35
1628747530000|2021-08-12 05:52:10|3137.93|3129.23|3140.27|3131.57|3140.34|3131.64|3137.93|3129.23|35
1628747540000|2021-08-12 05:52:20|3140.29|3131.59|3139.99|3131.29|3140.44|3131.74|3139.42|3130.72|36
1628747550000|2021-08-12 05:52:30|3140.15|3131.45|3141.77|3133.07|3141.77|3133.07|3140.15|3131.45|25
1628747560000|2021-08-12 05:52:40|3141.84|3133.14|3142.75|3134.05|3143.46|3134.76|3141.72|3133.02|33
1628747570000|2021-08-12 05:52:50|3142.92|3134.22|3144.12|3135.42|3144.13|3135.43|3142.92|3134.22|28
1628747580000|2021-08-12 05:53:00|3144.61|3135.91|3141.98|3133.28|3144.85|3136.15|3141.98|3133.28|38
1628747590000|2021-08-12 05:53:10|3141.97|3133.27|3141.27|3132.57|3143.1|3134.4|3141.14|3132.44|39
1628747600000|2021-08-12 05:53:20|3140.9|3132.2|3144.78|3136.08|3145.08|3136.38|3140.6|3131.9|36
1628747610000|2021-08-12 05:53:30|3145.38|3136.68|3144.15|3135.45|3145.49|3136.79|3142.56|3133.86|39
1628747620000|2021-08-12 05:53:40|3143.76|3135.06|3143.21|3134.51|3144.26|3135.56|3142.72|3134.02|37
1628747630000|2021-08-12 05:53:50|3143.41|3134.71|3144.29|3135.59|3144.72|3136.02|3143.33|3134.63|38
1628747640000|2021-08-12 05:54:00|3144.16|3135.46|3143.45|3134.75|3145|3136.3|3143.44|3134.74|33
1628747650000|2021-08-12 05:54:10|3143.82|3135.12|3142.54|3133.84|3144.35|3135.65|3142.12|3133.42|34
1628747660000|2021-08-12 05:54:20|3143|3134.3|3143.22|3134.52|3143.38|3134.68|3142.64|3133.94|37
1628747670000|2021-08-12 05:54:30|3143.16|3134.46|3142.28|3133.58|3143.2|3134.5|3141.72|3133.02|35
1628747680000|2021-08-12 05:54:40|3141.95|3133.25|3142.38|3133.68|3142.49|3133.79|3141.95|3133.25|19
1628747690000|2021-08-12 05:54:50|3141.75|3133.05|3140.74|3132.04|3141.96|3133.26|3140.54|3131.84|26
1628747700000|2021-08-12 05:55:00|3140.59|3131.89|3144.12|3135.42|3144.12|3135.42|3139.2|3130.5|36
1628747710000|2021-08-12 05:55:10|3144.09|3135.39|3140.96|3132.26|3144.16|3135.46|3140.83|3132.13|39
1628747720000|2021-08-12 05:55:20|3140.88|3132.18|3140.64|3131.94|3141.74|3133.04|3139.63|3130.93|37
1628747730000|2021-08-12 05:55:30|3140.86|3132.16|3143.84|3135.14|3143.87|3135.17|3140.58|3131.88|35
1628747740000|2021-08-12 05:55:40|3144.36|3135.66|3143.54|3134.84|3144.62|3135.92|3143.1|3134.4|37
1628747750000|2021-08-12 05:55:50|3143.74|3135.04|3143.07|3134.37|3144.41|3135.71|3142.45|3133.75|36
1628747760000|2021-08-12 05:56:00|3143.05|3134.35|3140.67|3131.97|3143.58|3134.88|3140.67|3131.97|35
1628747770000|2021-08-12 05:56:10|3140.76|3132.06|3142.49|3133.79|3143.25|3134.55|3140.76|3132.06|38
1628747780000|2021-08-12 05:56:20|3142.4|3133.7|3142.44|3133.74|3142.83|3134.13|3141.61|3132.91|38
1628747790000|2021-08-12 05:56:30|3142.53|3133.83|3142.09|3133.39|3142.78|3134.08|3141.73|3133.03|32
1628747800000|2021-08-12 05:56:40|3141.99|3133.29|3143.16|3134.46|3143.86|3135.16|3141.92|3133.22|34
1628747810000|2021-08-12 05:56:50|3143.06|3134.36|3143.66|3134.96|3144.06|3135.36|3142.29|3133.59|32
1628747820000|2021-08-12 05:57:00|3143.92|3135.22|3142.37|3133.67|3143.94|3135.24|3142.36|3133.66|36
1628747830000|2021-08-12 05:57:10|3142.13|3133.43|3140.8|3132.1|3142.27|3133.57|3140.7|3132|31
1628747840000|2021-08-12 05:57:20|3140.96|3132.26|3141.56|3132.86|3141.89|3133.19|3140.72|3132.02|14
1628747850000|2021-08-12 05:57:30|3141.65|3132.95|3141.13|3132.43|3141.94|3133.24|3140.64|3131.94|33
1628747860000|2021-08-12 05:57:40|3141.26|3132.56|3141.88|3133.18|3142.71|3134.01|3141.18|3132.48|31
1628747870000|2021-08-12 05:57:50|3141.86|3133.16|3138.76|3130.06|3141.86|3133.16|3138.7|3130|37
1628747880000|2021-08-12 05:58:00|3139.79|3131.09|3139.2|3130.5|3140.04|3131.34|3138.8|3130.1|39
1628747890000|2021-08-12 05:58:10|3139.52|3130.82|3140.52|3131.82|3141.57|3132.87|3139.16|3130.46|37
1628747900000|2021-08-12 05:58:20|3140.15|3131.45|3140.02|3131.32|3141.86|3133.16|3140.02|3131.32|37
1628747910000|2021-08-12 05:58:30|3139.9|3131.2|3138.08|3129.38|3139.91|3131.21|3138.08|3129.38|39
1628747920000|2021-08-12 05:58:40|3138.01|3129.31|3134.41|3125.71|3138.03|3129.33|3133.9|3125.2|39
1628747930000|2021-08-12 05:58:50|3134.64|3125.94|3131.74|3123.04|3134.65|3125.95|3131.46|3122.76|39
1628747940000|2021-08-12 05:59:00|3132.56|3123.86|3134.19|3125.49|3134.59|3125.89|3131.84|3123.14|36
1628747950000|2021-08-12 05:59:10|3134.03|3125.33|3134.44|3125.74|3135.5|3126.8|3133.52|3124.82|34
1628747960000|2021-08-12 05:59:20|3134.19|3125.49|3131.87|3123.17|3134.19|3125.49|3131.78|3123.08|33
1628747970000|2021-08-12 05:59:30|3132.39|3123.69|3135.19|3126.49|3135.19|3126.49|3131.73|3123.03|31
1628747980000|2021-08-12 05:59:40|3135.01|3126.31|3133.69|3124.99|3135.37|3126.67|3133.69|3124.99|39
1628747990000|2021-08-12 05:59:50|3133.5|3124.8|3132.95|3124.25|3134.13|3125.43|3132.44|3123.74|39
1628748000000|2021-08-12 06:00:00|3132.93|3124.23|3129.74|3121.04|3132.95|3124.25|3129.57|3120.87|36
1628748010000|2021-08-12 06:00:10|3129.7|3121|3129.89|3121.19|3130.05|3121.35|3129.36|3120.66|35
1628748020000|2021-08-12 06:00:20|3129.63|3120.93|3131.48|3122.78|3132.07|3123.37|3129.59|3120.89|39
1628748030000|2021-08-12 06:00:30|3131.41|3122.71|3130.85|3122.15|3131.41|3122.71|3129.41|3120.71|37
1628748040000|2021-08-12 06:00:40|3130.08|3121.38|3131.25|3122.55|3131.97|3123.27|3130.08|3121.38|37
1628748050000|2021-08-12 06:00:50|3131.66|3122.96|3130.45|3121.75|3131.7|3123|3130.03|3121.33|32
1628748060000|2021-08-12 06:01:00|3130.62|3121.92|3129.5|3120.8|3130.96|3122.26|3129.43|3120.73|34
1628748070000|2021-08-12 06:01:10|3129.51|3120.81|3130.7|3122|3130.97|3122.27|3129.43|3120.73|31
1628748080000|2021-08-12 06:01:20|3129.66|3120.96|3130.44|3121.74|3130.53|3121.83|3129.47|3120.77|32
1628748090000|2021-08-12 06:01:30|3130.2|3121.5|3130.47|3121.77|3130.81|3122.11|3129.93|3121.23|28
1628748100000|2021-08-12 06:01:40|3130.46|3121.76|3129.92|3121.22|3130.62|3121.92|3129.56|3120.86|34
1628748110000|2021-08-12 06:01:50|3130.23|3121.53|3130.6|3121.9|3130.88|3122.18|3130.02|3121.32|33
1628748120000|2021-08-12 06:02:00|3130.44|3121.74|3131.77|3123.07|3131.89|3123.19|3130.2|3121.5|36
1628748130000|2021-08-12 06:02:10|3131.01|3122.31|3131.17|3122.47|3131.25|3122.55|3130.09|3121.39|35
1628748140000|2021-08-12 06:02:20|3131.13|3122.43|3132.6|3123.9|3133.05|3124.35|3131|3122.3|36
1628748150000|2021-08-12 06:02:30|3132.68|3123.98|3135.42|3126.72|3135.85|3127.15|3132.33|3123.63|30
1628748160000|2021-08-12 06:02:40|3135.14|3126.44|3136.82|3128.12|3136.82|3128.12|3134.66|3125.96|37
1628748170000|2021-08-12 06:02:50|3136.83|3128.13|3137.39|3128.69|3138.86|3130.16|3136.83|3128.13|35
1628748180000|2021-08-12 06:03:00|3136.98|3128.28|3137.12|3128.42|3137.81|3129.11|3134.1|3125.4|39
1628748190000|2021-08-12 06:03:10|3137.01|3128.31|3136.71|3128.01|3137.93|3129.23|3136.49|3127.79|37
1628748200000|2021-08-12 06:03:20|3136.56|3127.86|3137.31|3128.61|3139.01|3130.31|3136.4|3127.7|34
1628748210000|2021-08-12 06:03:30|3137.1|3128.4|3139.31|3130.61|3139.31|3130.61|3137.1|3128.4|36
1628748220000|2021-08-12 06:03:40|3138.5|3129.8|3138.71|3130.01|3139.41|3130.71|3138.13|3129.43|33
1628748230000|2021-08-12 06:03:50|3138.66|3129.96|3137.92|3129.22|3139.4|3130.7|3137.59|3128.89|33
1628748240000|2021-08-12 06:04:00|3138.07|3129.37|3136.36|3127.66|3138.45|3129.75|3136.36|3127.66|33
1628748250000|2021-08-12 06:04:10|3136.32|3127.62|3137.75|3129.05|3137.78|3129.08|3136.32|3127.62|30
1628748260000|2021-08-12 06:04:20|3137.85|3129.15|3137.77|3129.07|3138|3129.3|3137.45|3128.75|29
1628748270000|2021-08-12 06:04:30|3137.72|3129.02|3137.61|3128.91|3137.89|3129.19|3137.51|3128.81|26
1628748280000|2021-08-12 06:04:40|3137.6|3128.9|3137.41|3128.71|3137.78|3129.08|3137.41|3128.71|14
1628748290000|2021-08-12 06:04:50|3136.94|3128.24|3137.93|3129.23|3138.35|3129.65|3136.63|3127.93|26
1628748300000|2021-08-12 06:05:00|3137.34|3128.64|3142.22|3133.52|3143.02|3134.32|3137.31|3128.61|39
1628748310000|2021-08-12 06:05:10|3142.21|3133.51|3140.67|3131.97|3142.83|3134.13|3140.67|3131.97|34
1628748320000|2021-08-12 06:05:20|3140.45|3131.75|3138.93|3130.23|3140.45|3131.75|3138.7|3130|36
1628748330000|2021-08-12 06:05:30|3138.58|3129.88|3137.8|3129.1|3139.05|3130.35|3137.71|3129.01|34
1628748340000|2021-08-12 06:05:40|3137.72|3129.02|3137.88|3129.18|3138.55|3129.85|3137.54|3128.84|38
1628748350000|2021-08-12 06:05:50|3137.54|3128.84|3137.91|3129.21|3138.91|3130.21|3137.4|3128.7|38
1628748360000|2021-08-12 06:06:00|3137.78|3129.08|3135.85|3127.15|3138.02|3129.32|3135.85|3127.15|34
1628748370000|2021-08-12 06:06:10|3135.78|3127.08|3134.9|3126.2|3135.86|3127.16|3134.62|3125.92|33
1628748380000|2021-08-12 06:06:20|3135.01|3126.31|3134.75|3126.05|3135.76|3127.06|3134.66|3125.96|32
1628748390000|2021-08-12 06:06:30|3134.65|3125.95|3135.14|3126.44|3135.14|3126.44|3134.65|3125.95|30
1628748400000|2021-08-12 06:06:40|3135.11|3126.41|3134.45|3125.75|3135.14|3126.44|3134.33|3125.63|20
1628748410000|2021-08-12 06:06:50|3134.25|3125.55|3132.75|3124.05|3135.11|3126.41|3132.66|3123.96|30
1628748420000|2021-08-12 06:07:00|3132.77|3124.07|3130.26|3121.56|3132.84|3124.14|3129.65|3120.95|38
1628748430000|2021-08-12 06:07:10|3131.11|3122.41|3129.97|3121.27|3131.11|3122.41|3129.61|3120.91|36
1628748440000|2021-08-12 06:07:20|3129.99|3121.29|3130.3|3121.6|3131.84|3123.14|3129.57|3120.87|33
1628748450000|2021-08-12 06:07:30|3131.55|3122.85|3129.74|3121.04|3131.55|3122.85|3129.4|3120.7|35
1628748460000|2021-08-12 06:07:40|3129.54|3120.84|3129.45|3120.75|3129.94|3121.24|3129.25|3120.55|32
1628748470000|2021-08-12 06:07:50|3129.25|3120.55|3128.79|3120.09|3129.63|3120.93|3128.79|3120.09|29
1628748480000|2021-08-12 06:08:00|3128.76|3120.06|3128.47|3119.77|3129.43|3120.73|3128.25|3119.55|33
1628748490000|2021-08-12 06:08:10|3128.48|3119.78|3129.29|3120.59|3129.4|3120.7|3128.25|3119.55|27
1628748500000|2021-08-12 06:08:20|3129.31|3120.61|3128.28|3119.58|3129.31|3120.61|3126.57|3117.87|38
1628748510000|2021-08-12 06:08:30|3128.01|3119.31|3128.09|3119.39|3128.24|3119.54|3127.72|3119.02|36
1628748520000|2021-08-12 06:08:40|3128.17|3119.47|3127.97|3119.27|3128.3|3119.6|3127.64|3118.94|34
1628748530000|2021-08-12 06:08:50|3128.07|3119.37|3127.13|3118.43|3128.08|3119.38|3126.67|3117.97|37
1628748540000|2021-08-12 06:09:00|3127.15|3118.45|3128.46|3119.76|3128.77|3120.07|3127.15|3118.45|34
1628748550000|2021-08-12 06:09:10|3128.11|3119.41|3128.94|3120.24|3129.99|3121.29|3128.04|3119.34|35
1628748560000|2021-08-12 06:09:20|3129.03|3120.33|3128.83|3120.13|3129.24|3120.54|3128.62|3119.92|29
1628748570000|2021-08-12 06:09:30|3128.75|3120.05|3127.86|3119.16|3129|3120.3|3127.81|3119.11|32
1628748580000|2021-08-12 06:09:40|3127.8|3119.1|3126.89|3118.19|3128.01|3119.31|3126.84|3118.14|33
1628748590000|2021-08-12 06:09:50|3127.02|3118.32|3127.2|3118.5|3127.54|3118.84|3126.77|3118.07|29
1628748600000|2021-08-12 06:10:00|3127.23|3118.53|3126.04|3117.34|3127.23|3118.53|3125.73|3117.03|36
1628748610000|2021-08-12 06:10:10|3126|3117.3|3125.83|3117.13|3126.03|3117.33|3125.59|3116.89|31
1628748620000|2021-08-12 06:10:20|3125.52|3116.82|3122.6|3113.9|3126.05|3117.35|3122.6|3113.9|34
1628748630000|2021-08-12 06:10:30|3123.05|3114.35|3120.2|3111.5|3123.05|3114.35|3120.15|3111.45|38
1628748640000|2021-08-12 06:10:40|3120.43|3111.73|3120.25|3111.55|3121.74|3113.04|3120.2|3111.5|32
1628748650000|2021-08-12 06:10:50|3120.55|3111.85|3120.29|3111.59|3120.68|3111.98|3119.32|3110.62|35
1628748660000|2021-08-12 06:11:00|3120.25|3111.55|3118.65|3109.95|3121.7|3113|3118.65|3109.95|37
1628748670000|2021-08-12 06:11:10|3118.58|3109.88|3118.9|3110.2|3120.38|3111.68|3118.58|3109.88|38
1628748680000|2021-08-12 06:11:20|3118.81|3110.11|3118.39|3109.69|3119|3110.3|3117.76|3109.06|31
1628748690000|2021-08-12 06:11:30|3118.41|3109.71|3120|3111.3|3120.18|3111.48|3118.02|3109.32|36
1628748700000|2021-08-12 06:11:40|3119.95|3111.25|3119.3|3110.6|3120.15|3111.45|3119.11|3110.41|29
1628748710000|2021-08-12 06:11:50|3119.36|3110.66|3121.84|3113.14|3121.88|3113.18|3119.36|3110.66|28
1628748720000|2021-08-12 06:12:00|3122.03|3113.33|3123.23|3114.53|3123.3|3114.6|3121.33|3112.63|31
1628748730000|2021-08-12 06:12:10|3123.34|3114.64|3127.38|3118.68|3127.38|3118.68|3123.26|3114.56|30
1628748740000|2021-08-12 06:12:20|3126.52|3117.82|3125.35|3116.65|3126.58|3117.88|3125.15|3116.45|28
1628748750000|2021-08-12 06:12:30|3126.11|3117.41|3128|3119.3|3128.12|3119.42|3126|3117.3|30
1628748760000|2021-08-12 06:12:40|3128.14|3119.44|3128.31|3119.61|3128.72|3120.02|3127.21|3118.51|30
1628748770000|2021-08-12 06:12:50|3128.23|3119.53|3128.48|3119.78|3128.68|3119.98|3127.94|3119.24|29
1628748780000|2021-08-12 06:13:00|3128.32|3119.62|3124.6|3115.9|3128.32|3119.62|3124.34|3115.64|37
1628748790000|2021-08-12 06:13:10|3124.58|3115.88|3124.52|3115.82|3125.32|3116.62|3124.32|3115.62|36
1628748800000|2021-08-12 06:13:20|3124.45|3115.75|3120.66|3111.96|3124.47|3115.77|3120.62|3111.92|36
1628748810000|2021-08-12 06:13:30|3120.68|3111.98|3120.38|3111.68|3122.67|3113.97|3119.79|3111.09|39
1628748820000|2021-08-12 06:13:40|3119.98|3111.28|3120.44|3111.74|3121.33|3112.63|3119.98|3111.28|39
1628748830000|2021-08-12 06:13:50|3120.45|3111.75|3119.93|3111.23|3121.38|3112.68|3119.84|3111.14|39
1628748840000|2021-08-12 06:14:00|3119.69|3110.99|3118.78|3110.08|3120.89|3112.19|3118.54|3109.84|35
1628748850000|2021-08-12 06:14:10|3118.73|3110.03|3120.08|3111.38|3120.08|3111.38|3118.32|3109.62|38
1628748860000|2021-08-12 06:14:20|3118.45|3109.75|3120.02|3111.32|3120.09|3111.39|3118.45|3109.75|31
1628748870000|2021-08-12 06:14:30|3120.04|3111.34|3119.8|3111.1|3120.11|3111.41|3118.51|3109.81|35
1628748880000|2021-08-12 06:14:40|3119.86|3111.16|3119.9|3111.2|3120.54|3111.84|3118.78|3110.08|37
1628748890000|2021-08-12 06:14:50|3120.18|3111.48|3118.33|3109.63|3120.21|3111.51|3118.25|3109.55|33
1628748900000|2021-08-12 06:15:00|3118.77|3110.07|3118.39|3109.69|3119.05|3110.35|3117.04|3108.34|37
1628748910000|2021-08-12 06:15:10|3118.36|3109.66|3116.95|3108.25|3118.36|3109.66|3116.49|3107.79|30
1628748920000|2021-08-12 06:15:20|3116.94|3108.24|3113.98|3105.28|3116.94|3108.24|3113.98|3105.28|37
1628748930000|2021-08-12 06:15:30|3112.7|3104|3114.52|3105.82|3114.52|3105.82|3112.7|3104|36
1628748940000|2021-08-12 06:15:40|3114.57|3105.87|3113.24|3104.54|3114.69|3105.99|3113.07|3104.37|35
1628748950000|2021-08-12 06:15:50|3113.13|3104.43|3113.65|3104.95|3113.65|3104.95|3113.08|3104.38|34
1628748960000|2021-08-12 06:16:00|3113.59|3104.89|3114.77|3106.07|3115.11|3106.41|3113.59|3104.89|32
1628748970000|2021-08-12 06:16:10|3115.09|3106.39|3117.69|3108.99|3118.94|3110.24|3115.09|3106.39|37
1628748980000|2021-08-12 06:16:20|3117.67|3108.97|3121.98|3113.28|3122.61|3113.91|3117.67|3108.97|38
1628748990000|2021-08-12 06:16:30|3122.29|3113.59|3122.95|3114.25|3123.94|3115.24|3122.29|3113.59|32
1628749000000|2021-08-12 06:16:40|3122.45|3113.75|3120.32|3111.62|3123.1|3114.4|3120.32|3111.62|37
1628749010000|2021-08-12 06:16:50|3119.79|3111.09|3119.21|3110.51|3120.28|3111.58|3118.57|3109.87|38
1628749020000|2021-08-12 06:17:00|3119.24|3110.54|3123.54|3114.84|3123.58|3114.88|3119.01|3110.31|39
1628749030000|2021-08-12 06:17:10|3123.58|3114.88|3123.42|3114.72|3124.56|3115.86|3122.73|3114.03|39
1628749040000|2021-08-12 06:17:20|3123.99|3115.29|3125.31|3116.61|3125.45|3116.75|3123.99|3115.29|36
1628749050000|2021-08-12 06:17:30|3125.17|3116.47|3122.64|3113.94|3125.75|3117.05|3122.64|3113.94|36
1628749060000|2021-08-12 06:17:40|3122.54|3113.84|3125.19|3116.49|3125.38|3116.68|3121.99|3113.29|39
1628749070000|2021-08-12 06:17:50|3125.3|3116.6|3125.55|3116.85|3125.99|3117.29|3125.3|3116.6|36
1628749080000|2021-08-12 06:18:00|3125.5|3116.8|3125.69|3116.99|3127.4|3118.7|3125.49|3116.79|37
1628749090000|2021-08-12 06:18:10|3125.83|3117.13|3127.7|3119|3127.7|3119|3125.53|3116.83|35
1628749100000|2021-08-12 06:18:20|3127.79|3119.09|3128.08|3119.38|3128.15|3119.45|3126.82|3118.12|17
1628749110000|2021-08-12 06:18:30|3127.99|3119.29|3127.46|3118.76|3127.99|3119.29|3127.31|3118.61|26
1628749120000|2021-08-12 06:18:40|3127.42|3118.72|3127.2|3118.5|3127.95|3119.25|3126.47|3117.77|32
1628749130000|2021-08-12 06:18:50|3127.11|3118.41|3128.05|3119.35|3128.19|3119.49|3127.11|3118.41|37
1628749140000|2021-08-12 06:19:00|3128.31|3119.61|3124.04|3115.34|3128.31|3119.61|3123.85|3115.15|38
1628749150000|2021-08-12 06:19:10|3123.86|3115.16|3123.68|3114.98|3124.05|3115.35|3122.94|3114.24|34
1628749160000|2021-08-12 06:19:20|3124.03|3115.33|3121.98|3113.28|3124.03|3115.33|3121.05|3112.35|35
1628749170000|2021-08-12 06:19:30|3121.05|3112.35|3120.99|3112.29|3122.06|3113.36|3120.9|3112.2|25
1628749180000|2021-08-12 06:19:40|3120.95|3112.25|3121.14|3112.44|3121.14|3112.44|3119.45|3110.75|32
1628749190000|2021-08-12 06:19:50|3120.58|3111.88|3118.68|3109.98|3121.42|3112.72|3118.68|3109.98|35
1628749200000|2021-08-12 06:20:00|3118.65|3109.95|3118.54|3109.84|3119.02|3110.32|3117.51|3108.81|35
1628749210000|2021-08-12 06:20:10|3118.32|3109.62|3118.38|3109.68|3118.9|3110.2|3117.9|3109.2|34
1628749220000|2021-08-12 06:20:20|3118.63|3109.93|3119|3110.3|3119.61|3110.91|3118.01|3109.31|35
1628749230000|2021-08-12 06:20:30|3118.81|3110.11|3119.72|3111.02|3119.92|3111.22|3118.27|3109.57|30
1628749240000|2021-08-12 06:20:40|3119.71|3111.01|3122.3|3113.6|3122.34|3113.64|3119.53|3110.83|33
1628749250000|2021-08-12 06:20:50|3122.34|3113.64|3122.89|3114.19|3122.89|3114.19|3121.81|3113.11|32
1628749260000|2021-08-12 06:21:00|3122.84|3114.14|3124.6|3115.9|3124.76|3116.06|3122.63|3113.93|35
1628749270000|2021-08-12 06:21:10|3124.56|3115.86|3126.84|3118.14|3126.84|3118.14|3124.56|3115.86|30
1628749280000|2021-08-12 06:21:20|3126.78|3118.08|3128.2|3119.5|3128.2|3119.5|3126.22|3117.52|30
1628749290000|2021-08-12 06:21:30|3128.11|3119.41|3128.37|3119.67|3128.42|3119.72|3127.84|3119.14|31
1628749300000|2021-08-12 06:21:40|3128.41|3119.71|3128.56|3119.86|3128.7|3120|3126.96|3118.26|26
1628749310000|2021-08-12 06:21:50|3128.27|3119.57|3130.43|3121.73|3130.43|3121.73|3128.27|3119.57|36
1628749320000|2021-08-12 06:22:00|3130.28|3121.58|3129.59|3120.89|3130.43|3121.73|3129.32|3120.62|30
1628749330000|2021-08-12 06:22:10|3129.51|3120.81|3127.73|3119.03|3129.66|3120.96|3127.5|3118.8|36
1628749340000|2021-08-12 06:22:20|3127.18|3118.48|3128.37|3119.67|3128.65|3119.95|3126.76|3118.06|37
1628749350000|2021-08-12 06:22:30|3128.25|3119.55|3126.89|3118.19|3128.25|3119.55|3126.42|3117.72|40
1628749360000|2021-08-12 06:22:40|3126.82|3118.12|3129.55|3120.85|3129.55|3120.85|3126.46|3117.76|36
1628749370000|2021-08-12 06:22:50|3129.35|3120.65|3128.54|3119.84|3129.58|3120.88|3128.54|3119.84|36
1628749380000|2021-08-12 06:23:00|3128.41|3119.71|3128.17|3119.47|3129.45|3120.75|3128.15|3119.45|33
1628749390000|2021-08-12 06:23:10|3127.82|3119.12|3126.36|3117.66|3128.89|3120.19|3126.36|3117.66|37
1628749400000|2021-08-12 06:23:20|3126.37|3117.67|3123.79|3115.09|3126.37|3117.67|3122.95|3114.25|39
1628749410000|2021-08-12 06:23:30|3123.56|3114.86|3122.9|3114.2|3123.95|3115.25|3122.5|3113.8|36
1628749420000|2021-08-12 06:23:40|3122.8|3114.1|3121.35|3112.65|3123.97|3115.27|3121.31|3112.61|28
1628749430000|2021-08-12 06:23:50|3121.3|3112.6|3121.5|3112.8|3121.89|3113.19|3121.3|3112.6|34
1628749440000|2021-08-12 06:24:00|3121.52|3112.82|3122.1|3113.4|3122.1|3113.4|3121.42|3112.72|33
1628749450000|2021-08-12 06:24:10|3122.06|3113.36|3122.19|3113.49|3122.49|3113.79|3121.59|3112.89|31
1628749460000|2021-08-12 06:24:20|3121.86|3113.16|3121.69|3112.99|3122.32|3113.62|3121.63|3112.93|36
1628749470000|2021-08-12 06:24:30|3121.82|3113.12|3121.84|3113.14|3122.02|3113.32|3121.35|3112.65|30
1628749480000|2021-08-12 06:24:40|3121.43|3112.73|3122.36|3113.66|3122.49|3113.79|3121.4|3112.7|33
1628749490000|2021-08-12 06:24:50|3122.28|3113.58|3125.73|3117.03|3125.73|3117.03|3122.01|3113.31|37
1628749500000|2021-08-12 06:25:00|3125.48|3116.78|3124.14|3115.44|3126.27|3117.57|3123.9|3115.2|37
1628749510000|2021-08-12 06:25:10|3124.08|3115.38|3122|3113.3|3124.1|3115.4|3122|3113.3|35
1628749520000|2021-08-12 06:25:20|3122.14|3113.44|3122.3|3113.6|3122.94|3114.24|3122.14|3113.44|28
1628749530000|2021-08-12 06:25:30|3122.29|3113.59|3122.72|3114.02|3122.87|3114.17|3122.05|3113.35|29
1628749540000|2021-08-12 06:25:40|3122.71|3114.01|3122.49|3113.79|3122.76|3114.06|3122.26|3113.56|25
1628749550000|2021-08-12 06:25:50|3122.51|3113.81|3122.44|3113.74|3122.55|3113.85|3121.91|3113.21|32
1628749560000|2021-08-12 06:26:00|3122.21|3113.51|3122.41|3113.71|3122.44|3113.74|3121.82|3113.12|21
1628749570000|2021-08-12 06:26:10|3122.39|3113.69|3121.21|3112.51|3122.62|3113.92|3121.02|3112.32|33
1628749580000|2021-08-12 06:26:20|3121.05|3112.35|3120.99|3112.29|3121.62|3112.92|3120.3|3111.6|38
1628749590000|2021-08-12 06:26:30|3120.97|3112.27|3121.01|3112.31|3121.53|3112.83|3120.74|3112.04|32
1628749600000|2021-08-12 06:26:40|3121.14|3112.44|3121.38|3112.68|3121.63|3112.93|3121.14|3112.44|34
1628749610000|2021-08-12 06:26:50|3121.31|3112.61|3124.08|3115.38|3124.8|3116.1|3121.26|3112.56|39
1628749620000|2021-08-12 06:27:00|3123.99|3115.29|3122.24|3113.54|3124.24|3115.54|3122.21|3113.51|36
1628749630000|2021-08-12 06:27:10|3121.75|3113.05|3121.54|3112.84|3122.35|3113.65|3121.33|3112.63|29
1628749640000|2021-08-12 06:27:20|3121.52|3112.82|3121.95|3113.25|3122.68|3113.98|3121.49|3112.79|31
1628749650000|2021-08-12 06:27:30|3121.93|3113.23|3121.88|3113.18|3121.96|3113.26|3121.8|3113.1|23
1628749660000|2021-08-12 06:27:40|3121.84|3113.14|3121.72|3113.02|3122.59|3113.89|3121.72|3113.02|25
1628749670000|2021-08-12 06:27:50|3121.73|3113.03|3121.3|3112.6|3121.78|3113.08|3121.3|3112.6|13
1628749680000|2021-08-12 06:28:00|3121.04|3112.34|3120.41|3111.71|3121.29|3112.59|3120.41|3111.71|16
1628749690000|2021-08-12 06:28:10|3120.47|3111.77|3120.92|3112.22|3121.1|3112.4|3119.93|3111.23|36
1628749700000|2021-08-12 06:28:20|3120.94|3112.24|3120.6|3111.9|3120.94|3112.24|3120.05|3111.35|36
1628749710000|2021-08-12 06:28:30|3120.57|3111.87|3119.88|3111.18|3120.95|3112.25|3119.69|3110.99|37
1628749720000|2021-08-12 06:28:40|3119.91|3111.21|3119.56|3110.86|3119.93|3111.23|3119.56|3110.86|33
1628749730000|2021-08-12 06:28:50|3119.59|3110.89|3118.7|3110|3119.7|3111|3118.7|3110|24
1628749740000|2021-08-12 06:29:00|3118.71|3110.01|3117.64|3108.94|3118.72|3110.02|3117.46|3108.76|19
1628749750000|2021-08-12 06:29:10|3117.43|3108.73|3119.76|3111.06|3119.76|3111.06|3117.34|3108.64|34
1628749760000|2021-08-12 06:29:20|3119.81|3111.11|3121.75|3113.05|3121.75|3113.05|3119.21|3110.51|27
1628749770000|2021-08-12 06:29:30|3121.77|3113.07|3123.23|3114.53|3123.39|3114.69|3121.09|3112.39|36
1628749780000|2021-08-12 06:29:40|3123.03|3114.33|3122.89|3114.19|3124|3115.3|3122.79|3114.09|36
1628749790000|2021-08-12 06:29:50|3122.8|3114.1|3123.3|3114.6|3123.99|3115.29|3122.47|3113.77|37
1628749800000|2021-08-12 06:30:00|3123.46|3114.76|3120.08|3111.38|3124.18|3115.48|3120.05|3111.35|37
1628749810000|2021-08-12 06:30:10|3119.98|3111.28|3119.33|3110.63|3120.06|3111.36|3119.03|3110.33|31
1628749820000|2021-08-12 06:30:20|3119.36|3110.66|3118.97|3110.27|3119.36|3110.66|3118.91|3110.21|35
1628749830000|2021-08-12 06:30:30|3118.95|3110.25|3117.85|3109.15|3119.08|3110.38|3117.57|3108.87|35
1628749840000|2021-08-12 06:30:40|3117.97|3109.27|3117.95|3109.25|3117.98|3109.28|3117.65|3108.95|29
1628749850000|2021-08-12 06:30:50|3117.82|3109.12|3117.13|3108.43|3117.95|3109.25|3116.96|3108.26|18
1628749860000|2021-08-12 06:31:00|3117.1|3108.4|3115.69|3106.99|3117.16|3108.46|3115.43|3106.73|33
1628749870000|2021-08-12 06:31:10|3115.6|3106.9|3114.9|3106.2|3115.6|3106.9|3114.82|3106.12|22
1628749880000|2021-08-12 06:31:20|3114.83|3106.13|3118.12|3109.42|3118.12|3109.42|3114.57|3105.87|39
1628749890000|2021-08-12 06:31:30|3118.16|3109.46|3118.69|3109.99|3118.72|3110.02|3118.16|3109.46|24
1628749900000|2021-08-12 06:31:40|3118.79|3110.09|3118.49|3109.79|3118.79|3110.09|3118.32|3109.62|23
1628749910000|2021-08-12 06:31:50|3118.48|3109.78|3117.15|3108.45|3118.49|3109.79|3117.08|3108.38|27
1628749920000|2021-08-12 06:32:00|3117.1|3108.4|3117.52|3108.82|3117.86|3109.16|3116.35|3107.65|35
1628749930000|2021-08-12 06:32:10|3117.29|3108.59|3114.87|3106.17|3117.54|3108.84|3114.83|3106.13|38
1628749940000|2021-08-12 06:32:20|3114.81|3106.11|3114.75|3106.05|3115.54|3106.84|3114.75|3106.05|27
1628749950000|2021-08-12 06:32:30|3114.73|3106.03|3116.28|3107.58|3116.69|3107.99|3114.69|3105.99|31
1628749960000|2021-08-12 06:32:40|3116.08|3107.38|3114.81|3106.11|3116.18|3107.48|3114.81|3106.11|27
1628749970000|2021-08-12 06:32:50|3114.57|3105.87|3113.18|3104.48|3114.68|3105.98|3113.18|3104.48|32
1628749980000|2021-08-12 06:33:00|3113.13|3104.43|3116.42|3107.72|3116.59|3107.89|3112.63|3103.93|37
1628749990000|2021-08-12 06:33:10|3116.25|3107.55|3113.25|3104.55|3116.34|3107.64|3113|3104.3|33
1628750000000|2021-08-12 06:33:20|3113.28|3104.58|3114.27|3105.57|3114.27|3105.57|3113.22|3104.52|21
1628750010000|2021-08-12 06:33:30|3114.01|3105.31|3107.89|3099.19|3114.13|3105.43|3107.78|3099.08|38
1628750020000|2021-08-12 06:33:40|3107.6|3098.9|3106.94|3098.24|3108.25|3099.55|3106.54|3097.84|38
1628750030000|2021-08-12 06:33:50|3106.24|3097.54|3100.92|3092.22|3106.6|3097.9|3099.97|3091.27|37
1628750040000|2021-08-12 06:34:00|3100.64|3091.94|3102.78|3094.08|3103.72|3095.02|3098.6|3089.9|35
1628750050000|2021-08-12 06:34:10|3102.8|3094.1|3101.82|3093.12|3102.8|3094.1|3100.19|3091.49|38
1628750060000|2021-08-12 06:34:20|3101.63|3092.93|3103.35|3094.65|3103.65|3094.95|3101.63|3092.93|37
1628750070000|2021-08-12 06:34:30|3103.5|3094.8|3103.28|3094.58|3103.61|3094.91|3102.08|3093.38|40
1628750080000|2021-08-12 06:34:40|3102.87|3094.17|3103.09|3094.39|3103.22|3094.52|3101.04|3092.34|38
1628750090000|2021-08-12 06:34:50|3102.9|3094.2|3103.7|3095|3104.07|3095.37|3102|3093.3|37
1628750100000|2021-08-12 06:35:00|3103.69|3094.99|3104.31|3095.61|3105.3|3096.6|3103.28|3094.58|37
1628750110000|2021-08-12 06:35:10|3104.39|3095.69|3106.49|3097.79|3106.49|3097.79|3104.39|3095.69|35
1628750120000|2021-08-12 06:35:20|3106.42|3097.72|3108.7|3100|3108.7|3100|3106.42|3097.72|33
1628750130000|2021-08-12 06:35:30|3108.71|3100.01|3108.73|3100.03|3108.73|3100.03|3107.18|3098.48|29
1628750140000|2021-08-12 06:35:40|3108.84|3100.14|3108.62|3099.92|3109.27|3100.57|3108.46|3099.76|24
1628750150000|2021-08-12 06:35:50|3108.66|3099.96|3108.91|3100.21|3109.04|3100.34|3108.51|3099.81|30
1628750160000|2021-08-12 06:36:00|3108.92|3100.22|3109.39|3100.69|3109.74|3101.04|3108.77|3100.07|32
1628750170000|2021-08-12 06:36:10|3109.48|3100.78|3110.7|3102|3110.85|3102.15|3109.3|3100.6|34
1628750180000|2021-08-12 06:36:20|3111.06|3102.36|3111.08|3102.38|3112.19|3103.49|3110.77|3102.07|34
1628750190000|2021-08-12 06:36:30|3110.71|3102.01|3110.34|3101.64|3111.63|3102.93|3110.34|3101.64|36
1628750200000|2021-08-12 06:36:40|3110.28|3101.58|3111.88|3103.18|3112.25|3103.55|3110.18|3101.48|35
1628750210000|2021-08-12 06:36:50|3111.41|3102.71|3112.37|3103.67|3112.37|3103.67|3111.11|3102.41|29
1628750220000|2021-08-12 06:37:00|3112.33|3103.63|3112.08|3103.38|3112.92|3104.22|3111.72|3103.02|32
1628750230000|2021-08-12 06:37:10|3111.69|3102.99|3112.64|3103.94|3114.49|3105.79|3111.69|3102.99|33
1628750240000|2021-08-12 06:37:20|3112.14|3103.44|3109.43|3100.73|3112.84|3104.14|3108.49|3099.79|38
1628750250000|2021-08-12 06:37:30|3109.39|3100.69|3111.38|3102.68|3111.38|3102.68|3109.25|3100.55|38
1628750260000|2021-08-12 06:37:40|3111.52|3102.82|3109.07|3100.37|3112.15|3103.45|3108.73|3100.03|38
1628750270000|2021-08-12 06:37:50|3109.12|3100.42|3108.81|3100.11|3109.56|3100.86|3107.84|3099.14|35
1628750280000|2021-08-12 06:38:00|3108.84|3100.14|3110.04|3101.34|3111.51|3102.81|3108.77|3100.07|39
1628750290000|2021-08-12 06:38:10|3109.93|3101.23|3107.93|3099.23|3109.96|3101.26|3107.93|3099.23|35
1628750300000|2021-08-12 06:38:20|3108|3099.3|3104.96|3096.26|3108|3099.3|3104.68|3095.98|37
1628750310000|2021-08-12 06:38:30|3105.05|3096.35|3103.92|3095.22|3105.05|3096.35|3102.95|3094.25|36
1628750320000|2021-08-12 06:38:40|3104.04|3095.34|3102.69|3093.99|3104.08|3095.38|3102.39|3093.69|38
1628750330000|2021-08-12 06:38:50|3102.86|3094.16|3105.68|3096.98|3106.2|3097.5|3102.86|3094.16|40
1628750340000|2021-08-12 06:39:00|3105.69|3096.99|3102.88|3094.18|3106.72|3098.02|3102.49|3093.79|39
1628750350000|2021-08-12 06:39:10|3102.67|3093.97|3101.69|3092.99|3102.67|3093.97|3101.07|3092.37|40
1628750360000|2021-08-12 06:39:20|3101.67|3092.97|3102.53|3093.83|3102.53|3093.83|3100.1|3091.4|40
1628750370000|2021-08-12 06:39:30|3102.54|3093.84|3102.41|3093.71|3102.76|3094.06|3101.55|3092.85|38
1628750380000|2021-08-12 06:39:40|3102.4|3093.7|3106.3|3097.6|3106.3|3097.6|3102.13|3093.43|40
1628750390000|2021-08-12 06:39:50|3106.31|3097.61|3107.39|3098.69|3108.2|3099.5|3106.31|3097.61|36
1628750400000|2021-08-12 06:40:00|3107.47|3098.77|3109.95|3101.25|3110.68|3101.98|3107.39|3098.69|39
1628750410000|2021-08-12 06:40:10|3109.8|3101.1|3110.79|3102.09|3111.63|3102.93|3109.8|3101.1|38
1628750420000|2021-08-12 06:40:20|3110.97|3102.27|3110.23|3101.53|3111.62|3102.92|3110.23|3101.53|37
1628750430000|2021-08-12 06:40:30|3110.71|3102.01|3111.98|3103.28|3112.25|3103.55|3110.71|3102.01|37
1628750440000|2021-08-12 06:40:40|3112.27|3103.57|3114.99|3106.29|3115.11|3106.41|3112.05|3103.35|38
1628750450000|2021-08-12 06:40:50|3115.21|3106.51|3116.22|3107.52|3116.22|3107.52|3114.95|3106.25|38
1628750460000|2021-08-12 06:41:00|3116.25|3107.55|3114.4|3105.7|3116.47|3107.77|3113.29|3104.59|35
1628750470000|2021-08-12 06:41:10|3114.42|3105.72|3115.07|3106.37|3116.53|3107.83|3114.42|3105.72|39
1628750480000|2021-08-12 06:41:20|3115.1|3106.4|3115.09|3106.39|3115.72|3107.02|3114.75|3106.05|36
1628750490000|2021-08-12 06:41:30|3115.11|3106.41|3116.89|3108.19|3116.89|3108.19|3115.11|3106.41|38
1628750500000|2021-08-12 06:41:40|3116.87|3108.17|3116.77|3108.07|3116.91|3108.21|3116.65|3107.95|30
1628750510000|2021-08-12 06:41:50|3116.78|3108.08|3116.91|3108.21|3117.36|3108.66|3116.78|3108.08|22
1628750520000|2021-08-12 06:42:00|3117.25|3108.55|3117.35|3108.65|3118.75|3110.05|3117.08|3108.38|34
1628750530000|2021-08-12 06:42:10|3116.89|3108.19|3116.87|3108.17|3116.89|3108.19|3115.54|3106.84|39
1628750540000|2021-08-12 06:42:20|3116.44|3107.74|3117.05|3108.35|3117.66|3108.96|3116.28|3107.58|39
1628750550000|2021-08-12 06:42:30|3116.96|3108.26|3118.81|3110.11|3118.91|3110.21|3116.87|3108.17|37
1628750560000|2021-08-12 06:42:40|3118.89|3110.19|3119.64|3110.94|3119.76|3111.06|3117.97|3109.27|34
1628750570000|2021-08-12 06:42:50|3119.75|3111.05|3119.73|3111.03|3119.8|3111.1|3118.59|3109.89|37
1628750580000|2021-08-12 06:43:00|3119.87|3111.17|3118.26|3109.56|3120.14|3111.44|3117.57|3108.87|36
1628750590000|2021-08-12 06:43:10|3117.86|3109.16|3120.4|3111.7|3120.4|3111.7|3117.86|3109.16|21
1628750600000|2021-08-12 06:43:20|3120.38|3111.68|3122.52|3113.82|3122.57|3113.87|3120.37|3111.67|28
1628750610000|2021-08-12 06:43:30|3122.59|3113.89|3124.62|3115.92|3124.62|3115.92|3122.54|3113.84|30
1628750620000|2021-08-12 06:43:40|3124.2|3115.5|3123.34|3114.64|3124.8|3116.1|3121.42|3112.72|35
1628750630000|2021-08-12 06:43:50|3123.55|3114.85|3125.02|3116.32|3125.33|3116.63|3123.16|3114.46|37
1628750640000|2021-08-12 06:44:00|3125.07|3116.37|3123.75|3115.05|3125.43|3116.73|3123.75|3115.05|34
1628750650000|2021-08-12 06:44:10|3124.11|3115.41|3127.08|3118.38|3127.54|3118.84|3123.96|3115.26|36
1628750660000|2021-08-12 06:44:20|3127.07|3118.37|3127.62|3118.92|3127.99|3119.29|3125.52|3116.82|35
1628750670000|2021-08-12 06:44:30|3127.48|3118.78|3127|3118.3|3128.17|3119.47|3126.91|3118.21|35
1628750680000|2021-08-12 06:44:40|3127.9|3119.2|3126.94|3118.24|3127.9|3119.2|3126.51|3117.81|39
1628750690000|2021-08-12 06:44:50|3126.8|3118.1|3128.53|3119.83|3128.53|3119.83|3126.8|3118.1|27
1628750700000|2021-08-12 06:45:00|3128.62|3119.92|3126.8|3118.1|3129.01|3120.31|3126.69|3117.99|37
1628750710000|2021-08-12 06:45:10|3126.93|3118.23|3125.37|3116.67|3127.2|3118.5|3125.37|3116.67|36
1628750720000|2021-08-12 06:45:20|3124.92|3116.22|3126.18|3117.48|3126.85|3118.15|3124.74|3116.04|39
1628750730000|2021-08-12 06:45:30|3126.17|3117.47|3128.66|3119.96|3129.52|3120.82|3125.99|3117.29|39
1628750740000|2021-08-12 06:45:40|3128.32|3119.62|3128.8|3120.1|3129.3|3120.6|3127.38|3118.68|39
1628750750000|2021-08-12 06:45:50|3129.12|3120.42|3134.13|3125.43|3134.13|3125.43|3129.12|3120.42|38
1628750760000|2021-08-12 06:46:00|3134.18|3125.48|3132.31|3123.61|3135.09|3126.39|3131.59|3122.89|39
1628750770000|2021-08-12 06:46:10|3132.39|3123.69|3130.74|3122.04|3132.39|3123.69|3129.9|3121.2|38
1628750780000|2021-08-12 06:46:20|3130.87|3122.17|3130.67|3121.97|3131.41|3122.71|3130.51|3121.81|35
1628750790000|2021-08-12 06:46:30|3130.68|3121.98|3130.82|3122.12|3131.51|3122.81|3130.49|3121.79|32
1628750800000|2021-08-12 06:46:40|3130.71|3122.01|3127.77|3119.07|3130.71|3122.01|3127.45|3118.75|37
1628750810000|2021-08-12 06:46:50|3127.75|3119.05|3128.14|3119.44|3128.18|3119.48|3127.57|3118.87|37
1628750820000|2021-08-12 06:47:00|3127.88|3119.18|3130.08|3121.38|3130.47|3121.77|3127.2|3118.5|38
1628750830000|2021-08-12 06:47:10|3130.03|3121.33|3130.21|3121.51|3131.09|3122.39|3130.01|3121.31|35
1628750840000|2021-08-12 06:47:20|3130.16|3121.46|3125.19|3116.49|3130.16|3121.46|3125.19|3116.49|38
1628750850000|2021-08-12 06:47:30|3125.53|3116.83|3125.8|3117.1|3126.4|3117.7|3124.33|3115.63|36
1628750860000|2021-08-12 06:47:40|3125.54|3116.84|3125.11|3116.41|3125.68|3116.98|3124.14|3115.44|30
1628750870000|2021-08-12 06:47:50|3125|3116.3|3124.83|3116.13|3125.2|3116.5|3124.02|3115.32|29
1628750880000|2021-08-12 06:48:00|3124.86|3116.16|3123.84|3115.14|3124.86|3116.16|3123.67|3114.97|32
1628750890000|2021-08-12 06:48:10|3123.85|3115.15|3124.21|3115.51|3124.87|3116.17|3123.45|3114.75|35
1628750900000|2021-08-12 06:48:20|3124.23|3115.53|3125.42|3116.72|3125.92|3117.22|3124.11|3115.41|32
1628750910000|2021-08-12 06:48:30|3125.43|3116.73|3123.97|3115.27|3125.46|3116.76|3123.88|3115.18|37
1628750920000|2021-08-12 06:48:40|3124.16|3115.46|3123.67|3114.97|3124.2|3115.5|3123.67|3114.97|32
1628750930000|2021-08-12 06:48:50|3123.82|3115.12|3124.04|3115.34|3124.82|3116.12|3123.67|3114.97|27
1628750940000|2021-08-12 06:49:00|3124.06|3115.36|3122.19|3113.49|3124.37|3115.67|3122.12|3113.42|35
1628750950000|2021-08-12 06:49:10|3122.5|3113.8|3123.69|3114.99|3124.3|3115.6|3122.48|3113.78|37
1628750960000|2021-08-12 06:49:20|3123.74|3115.04|3125.66|3116.96|3125.93|3117.23|3123.74|3115.04|34
1628750970000|2021-08-12 06:49:30|3125.8|3117.1|3125.47|3116.77|3126.13|3117.43|3125.44|3116.74|31
1628750980000|2021-08-12 06:49:40|3125.46|3116.76|3125.9|3117.2|3126.01|3117.31|3125.36|3116.66|28
1628750990000|2021-08-12 06:49:50|3125.89|3117.19|3128|3119.3|3128.01|3119.31|3125.89|3117.19|32
1628751000000|2021-08-12 06:50:00|3128.16|3119.46|3126.73|3118.03|3128.26|3119.56|3126.73|3118.03|25
1628751010000|2021-08-12 06:50:10|3126.56|3117.86|3125.85|3117.15|3127.41|3118.71|3124.97|3116.27|36
1628751020000|2021-08-12 06:50:20|3125.84|3117.14|3125.52|3116.82|3126.03|3117.33|3124.9|3116.2|37
1628751030000|2021-08-12 06:50:30|3125.45|3116.75|3124|3115.3|3125.45|3116.75|3123.18|3114.48|37
1628751040000|2021-08-12 06:50:40|3124.12|3115.42|3124.25|3115.55|3124.59|3115.89|3123.77|3115.07|38
1628751050000|2021-08-12 06:50:50|3124.21|3115.51|3122.56|3113.86|3124.32|3115.62|3121.73|3113.03|36
1628751060000|2021-08-12 06:51:00|3121.93|3113.23|3122.12|3113.42|3123.05|3114.35|3121.8|3113.1|39
1628751070000|2021-08-12 06:51:10|3122.24|3113.54|3120.33|3111.63|3122.91|3114.21|3119.96|3111.26|35
1628751080000|2021-08-12 06:51:20|3120.01|3111.31|3119.29|3110.59|3120.11|3111.41|3118.38|3109.68|27
1628751090000|2021-08-12 06:51:30|3119.15|3110.45|3118.14|3109.44|3119.34|3110.64|3118.07|3109.37|34
1628751100000|2021-08-12 06:51:40|3118.21|3109.51|3118.89|3110.19|3118.96|3110.26|3118.13|3109.43|32
1628751110000|2021-08-12 06:51:50|3118.33|3109.63|3118.29|3109.59|3118.81|3110.11|3118.03|3109.33|32
1628751120000|2021-08-12 06:52:00|3118.3|3109.6|3118.23|3109.53|3118.45|3109.75|3118.16|3109.46|25
1628751130000|2021-08-12 06:52:10|3118.24|3109.54|3118.46|3109.76|3118.7|3110|3117.74|3109.04|38
1628751140000|2021-08-12 06:52:20|3118.33|3109.63|3118.38|3109.68|3118.62|3109.92|3117.9|3109.2|38
1628751150000|2021-08-12 06:52:30|3118.3|3109.6|3121.53|3112.83|3121.77|3113.07|3117.94|3109.24|37
1628751160000|2021-08-12 06:52:40|3121.8|3113.1|3122.1|3113.4|3122.21|3113.51|3121.64|3112.94|35
1628751170000|2021-08-12 06:52:50|3121.83|3113.13|3121.39|3112.69|3122.19|3113.49|3120.87|3112.17|39
1628751180000|2021-08-12 06:53:00|3120.97|3112.27|3117.2|3108.5|3120.97|3112.27|3117.05|3108.35|38
1628751190000|2021-08-12 06:53:10|3117.26|3108.56|3117.06|3108.36|3117.43|3108.73|3117.02|3108.32|31
1628751200000|2021-08-12 06:53:20|3117.02|3108.32|3117.37|3108.67|3117.61|3108.91|3116.13|3107.43|34
1628751210000|2021-08-12 06:53:30|3117.38|3108.68|3116.91|3108.21|3117.77|3109.07|3116.48|3107.78|36
1628751220000|2021-08-12 06:53:40|3116.92|3108.22|3116.92|3108.22|3117.14|3108.44|3116.07|3107.37|33
1628751230000|2021-08-12 06:53:50|3116.89|3108.19|3115.83|3107.13|3117.2|3108.5|3115.83|3107.13|35
1628751240000|2021-08-12 06:54:00|3115.92|3107.22|3117.02|3108.32|3117.24|3108.54|3115.75|3107.05|35
1628751250000|2021-08-12 06:54:10|3116.99|3108.29|3116.43|3107.73|3117.8|3109.1|3116.23|3107.53|35
1628751260000|2021-08-12 06:54:20|3116.44|3107.74|3119.92|3111.22|3119.92|3111.22|3116.44|3107.74|38
1628751270000|2021-08-12 06:54:30|3120.05|3111.35|3121.84|3113.14|3122.08|3113.38|3119.67|3110.97|39
1628751280000|2021-08-12 06:54:40|3121.76|3113.06|3123.52|3114.82|3123.54|3114.84|3121.15|3112.45|40
1628751290000|2021-08-12 06:54:50|3123.51|3114.81|3123.6|3114.9|3124.01|3115.31|3123.15|3114.45|39
1628751300000|2021-08-12 06:55:00|3123.69|3114.99|3123.58|3114.88|3124.88|3116.18|3123.48|3114.78|37
1628751310000|2021-08-12 06:55:10|3123.57|3114.87|3121.48|3112.78|3123.57|3114.87|3121.18|3112.48|35
1628751320000|2021-08-12 06:55:20|3121.39|3112.69|3123.17|3114.47|3123.17|3114.47|3119.47|3110.77|39
1628751330000|2021-08-12 06:55:30|3123.05|3114.35|3124.09|3115.39|3124.56|3115.86|3122.72|3114.02|38
1628751340000|2021-08-12 06:55:40|3124.24|3115.54|3125.56|3116.86|3125.56|3116.86|3124.03|3115.33|33
1628751350000|2021-08-12 06:55:50|3125.61|3116.91|3127.82|3119.12|3127.93|3119.23|3125.61|3116.91|36
1628751360000|2021-08-12 06:56:00|3128.18|3119.48|3127.4|3118.7|3128.18|3119.48|3127.14|3118.44|37
1628751370000|2021-08-12 06:56:10|3127.47|3118.77|3126.37|3117.67|3127.47|3118.77|3126.12|3117.42|37
1628751380000|2021-08-12 06:56:20|3126.71|3118.01|3127.22|3118.52|3127.55|3118.85|3126.47|3117.77|39
1628751390000|2021-08-12 06:56:30|3126.89|3118.19|3127.62|3118.92|3127.62|3118.92|3126.65|3117.95|40
1628751400000|2021-08-12 06:56:40|3127.51|3118.81|3127.76|3119.06|3127.76|3119.06|3127.02|3118.32|36
1628751410000|2021-08-12 06:56:50|3127.93|3119.23|3127.94|3119.24|3128.47|3119.77|3127.56|3118.86|35
1628751420000|2021-08-12 06:57:00|3127.93|3119.23|3127.94|3119.24|3128.55|3119.85|3127.42|3118.72|38
1628751430000|2021-08-12 06:57:10|3127.44|3118.74|3128.9|3120.2|3129.03|3120.33|3127.21|3118.51|32
1628751440000|2021-08-12 06:57:20|3128.85|3120.15|3129.44|3120.74|3129.55|3120.85|3128.76|3120.06|30
1628751450000|2021-08-12 06:57:30|3129.49|3120.79|3130.47|3121.77|3130.47|3121.77|3129.35|3120.65|29
1628751460000|2021-08-12 06:57:40|3130.46|3121.76|3130.86|3122.16|3130.88|3122.18|3129.73|3121.03|35
1628751470000|2021-08-12 06:57:50|3130.84|3122.14|3130.74|3122.04|3131.55|3122.85|3130.67|3121.97|31
1628751480000|2021-08-12 06:58:00|3130.7|3122|3132.21|3123.51|3132.21|3123.51|3130.7|3122|35
1628751490000|2021-08-12 06:58:10|3132.07|3123.37|3131.48|3122.78|3132.82|3124.12|3131.48|3122.78|38
1628751500000|2021-08-12 06:58:20|3131.53|3122.83|3131.15|3122.45|3131.53|3122.83|3130.91|3122.21|38
1628751510000|2021-08-12 06:58:30|3131.17|3122.47|3132.79|3124.09|3132.98|3124.28|3131.07|3122.37|40
1628751520000|2021-08-12 06:58:40|3133.01|3124.31|3135.02|3126.32|3135.02|3126.32|3132.62|3123.92|38
1628751530000|2021-08-12 06:58:50|3135.03|3126.33|3133.3|3124.6|3135.1|3126.4|3133.27|3124.57|35
1628751540000|2021-08-12 06:59:00|3133.37|3124.67|3132.61|3123.91|3133.44|3124.74|3131.09|3122.39|36
1628751550000|2021-08-12 06:59:10|3132.95|3124.25|3134.1|3125.4|3134.55|3125.85|3132.56|3123.86|38
1628751560000|2021-08-12 06:59:20|3134.18|3125.48|3133.91|3125.21|3134.26|3125.56|3133.63|3124.93|34
1628751570000|2021-08-12 06:59:30|3133.87|3125.17|3133.43|3124.73|3134.42|3125.72|3133.42|3124.72|30
1628751580000|2021-08-12 06:59:40|3133.52|3124.82|3133.8|3125.1|3134.19|3125.49|3133.52|3124.82|36
1628751590000|2021-08-12 06:59:50|3133.75|3125.05|3133.92|3125.22|3134.02|3125.32|3133.59|3124.89|32
1628751600000|2021-08-12 07:00:00|3133.88|3125.18|3132.19|3123.49|3134.64|3125.94|3132.19|3123.49|34
1628751610000|2021-08-12 07:00:10|3132.11|3123.41|3129.01|3120.31|3132.57|3123.87|3129.01|3120.31|33
1628751620000|2021-08-12 07:00:20|3129|3120.3|3126.4|3117.7|3129.31|3120.61|3124.98|3116.28|32
1628751630000|2021-08-12 07:00:30|3126.56|3117.86|3130.58|3121.88|3130.58|3121.88|3126.56|3117.86|40
1628751640000|2021-08-12 07:00:40|3130.57|3121.87|3127.86|3119.16|3130.57|3121.87|3127.66|3118.96|38
1628751650000|2021-08-12 07:00:50|3127.98|3119.28|3128.03|3119.33|3128.03|3119.33|3127.38|3118.68|36
1628751660000|2021-08-12 07:01:00|3128.15|3119.45|3126.95|3118.25|3128.92|3120.22|3126.71|3118.01|37
1628751670000|2021-08-12 07:01:10|3126.96|3118.26|3125.03|3116.33|3127.05|3118.35|3124.77|3116.07|34
1628751680000|2021-08-12 07:01:20|3125.06|3116.36|3125.51|3116.81|3125.6|3116.9|3124.71|3116.01|39
1628751690000|2021-08-12 07:01:30|3125.37|3116.67|3125.29|3116.59|3126.81|3118.11|3125.13|3116.43|37
1628751700000|2021-08-12 07:01:40|3125.18|3116.48|3124.73|3116.03|3125.86|3117.16|3124.61|3115.91|37
1628751710000|2021-08-12 07:01:50|3124.74|3116.04|3126.36|3117.66|3126.39|3117.69|3124.22|3115.52|37
1628751720000|2021-08-12 07:02:00|3126.29|3117.59|3126.68|3117.98|3127.38|3118.68|3125.28|3116.58|38
1628751730000|2021-08-12 07:02:10|3126.72|3118.02|3124.53|3115.83|3126.79|3118.09|3124.26|3115.56|31
1628751740000|2021-08-12 07:02:20|3124.75|3116.05|3124.59|3115.89|3124.86|3116.16|3124.36|3115.66|23
1628751750000|2021-08-12 07:02:30|3124.86|3116.16|3125.09|3116.39|3125.19|3116.49|3124.17|3115.47|18
1628751760000|2021-08-12 07:02:40|3124.77|3116.07|3124.92|3116.22|3125.39|3116.69|3124.73|3116.03|28
1628751770000|2021-08-12 07:02:50|3124.91|3116.21|3125.03|3116.33|3125.26|3116.56|3124.77|3116.07|26
1628751780000|2021-08-12 07:03:00|3125.21|3116.51|3124.91|3116.21|3125.29|3116.59|3124.9|3116.2|24
1628751790000|2021-08-12 07:03:10|3124.82|3116.12|3124.96|3116.26|3125.03|3116.33|3124.62|3115.92|33
1628751800000|2021-08-12 07:03:20|3124.9|3116.2|3126.45|3117.75|3126.45|3117.75|3124.67|3115.97|36
1628751810000|2021-08-12 07:03:30|3126.42|3117.72|3128.59|3119.89|3128.59|3119.89|3126.42|3117.72|36
1628751820000|2021-08-12 07:03:40|3128.35|3119.65|3132.02|3123.32|3133.39|3124.69|3128.35|3119.65|39
1628751830000|2021-08-12 07:03:50|3132.24|3123.54|3133.5|3124.8|3133.87|3125.17|3132.24|3123.54|40
1628751840000|2021-08-12 07:04:00|3133.94|3125.24|3134.21|3125.51|3134.46|3125.76|3133.94|3125.24|36
1628751850000|2021-08-12 07:04:10|3134.24|3125.54|3134.4|3125.7|3134.91|3126.21|3134.1|3125.4|40
1628751860000|2021-08-12 07:04:20|3134.43|3125.73|3135.75|3127.05|3135.75|3127.05|3134.43|3125.73|28
1628751870000|2021-08-12 07:04:30|3136.13|3127.43|3137.02|3128.32|3137.64|3128.94|3135.58|3126.88|38
1628751880000|2021-08-12 07:04:40|3137.06|3128.36|3139.54|3130.84|3139.54|3130.84|3136.95|3128.25|35
1628751890000|2021-08-12 07:04:50|3139.68|3130.98|3139.55|3130.85|3140.04|3131.34|3138.94|3130.24|38
1628751900000|2021-08-12 07:05:00|3139.54|3130.84|3137.08|3128.38|3140.1|3131.4|3136.43|3127.73|40
1628751910000|2021-08-12 07:05:10|3137.3|3128.6|3136.23|3127.53|3137.91|3129.21|3136.23|3127.53|35
1628751920000|2021-08-12 07:05:20|3136.26|3127.56|3133.53|3124.83|3136.36|3127.66|3133.48|3124.78|37
1628751930000|2021-08-12 07:05:30|3133.49|3124.79|3133.02|3124.32|3133.5|3124.8|3132.63|3123.93|39
1628751940000|2021-08-12 07:05:40|3133.04|3124.34|3134.28|3125.58|3134.28|3125.58|3132.86|3124.16|34
1628751950000|2021-08-12 07:05:50|3134.13|3125.43|3133.65|3124.95|3134.33|3125.63|3133|3124.3|33
1628751960000|2021-08-12 07:06:00|3133.64|3124.94|3133.04|3124.34|3133.65|3124.95|3132.51|3123.81|37
1628751970000|2021-08-12 07:06:10|3133.03|3124.33|3137.16|3128.46|3137.16|3128.46|3132.67|3123.97|38
1628751980000|2021-08-12 07:06:20|3137.12|3128.42|3136.39|3127.69|3137.12|3128.42|3135.91|3127.21|36
1628751990000|2021-08-12 07:06:30|3136.32|3127.62|3140.35|3131.65|3140.49|3131.79|3136.32|3127.62|35
1628752000000|2021-08-12 07:06:40|3140.41|3131.71|3137.53|3128.83|3140.47|3131.77|3137.53|3128.83|33
1628752010000|2021-08-12 07:06:50|3137.51|3128.81|3139.78|3131.08|3140.05|3131.35|3137.46|3128.76|35
1628752020000|2021-08-12 07:07:00|3139.61|3130.91|3139.5|3130.8|3140.4|3131.7|3139.38|3130.68|32
1628752030000|2021-08-12 07:07:10|3139.44|3130.74|3140.37|3131.67|3140.74|3132.04|3139.1|3130.4|36
1628752040000|2021-08-12 07:07:20|3140.47|3131.77|3139.44|3130.74|3140.68|3131.98|3139.44|3130.74|37
1628752050000|2021-08-12 07:07:30|3139.59|3130.89|3139.59|3130.89|3139.82|3131.12|3139.02|3130.32|36
1628752060000|2021-08-12 07:07:40|3139.64|3130.94|3139.64|3130.94|3139.85|3131.15|3139.39|3130.69|31
1628752070000|2021-08-12 07:07:50|3139.53|3130.83|3140.54|3131.84|3140.54|3131.84|3139.43|3130.73|21
1628752080000|2021-08-12 07:08:00|3140.52|3131.82|3139.32|3130.62|3140.52|3131.82|3139.31|3130.61|25
1628752090000|2021-08-12 07:08:10|3139.99|3131.29|3140.16|3131.46|3140.16|3131.46|3139.71|3131.01|31
1628752100000|2021-08-12 07:08:20|3140.07|3131.37|3140.74|3132.04|3140.74|3132.04|3139.94|3131.24|29
1628752110000|2021-08-12 07:08:30|3140.76|3132.06|3141.66|3132.96|3141.7|3133|3140.76|3132.06|31
1628752120000|2021-08-12 07:08:40|3141.67|3132.97|3140.58|3131.88|3141.73|3133.03|3140.58|3131.88|29
1628752130000|2021-08-12 07:08:50|3140.89|3132.19|3141.85|3133.15|3141.85|3133.15|3140.87|3132.17|36
1628752140000|2021-08-12 07:09:00|3141.78|3133.08|3142.87|3134.17|3142.87|3134.17|3141.63|3132.93|36
1628752150000|2021-08-12 07:09:10|3142.92|3134.22|3142.34|3133.64|3143.27|3134.57|3142.26|3133.56|38
1628752160000|2021-08-12 07:09:20|3142.26|3133.56|3144.81|3136.11|3145.09|3136.39|3142.26|3133.56|36
1628752170000|2021-08-12 07:09:30|3145.31|3136.61|3145.27|3136.57|3147.33|3138.63|3144.68|3135.98|36
1628752180000|2021-08-12 07:09:40|3145.3|3136.6|3147.7|3139|3148.42|3139.72|3144.95|3136.25|38
1628752190000|2021-08-12 07:09:50|3147.81|3139.11|3149.04|3140.34|3149.41|3140.71|3147.8|3139.1|35
1628752200000|2021-08-12 07:10:00|3149|3140.3|3147.54|3138.84|3149|3140.3|3146.79|3138.09|39
1628752210000|2021-08-12 07:10:10|3147.52|3138.82|3145.58|3136.88|3147.68|3138.98|3145.48|3136.78|39
1628752220000|2021-08-12 07:10:20|3145.31|3136.61|3145.43|3136.73|3145.67|3136.97|3144.75|3136.05|35
1628752230000|2021-08-12 07:10:30|3145.45|3136.75|3147.33|3138.63|3147.46|3138.76|3145.28|3136.58|32
1628752240000|2021-08-12 07:10:40|3147.67|3138.97|3147.19|3138.49|3148.18|3139.48|3147.19|3138.49|37
1628752250000|2021-08-12 07:10:50|3147.17|3138.47|3145.3|3136.6|3147.41|3138.71|3145.09|3136.39|37
1628752260000|2021-08-12 07:11:00|3145.09|3136.39|3144.33|3135.63|3145.12|3136.42|3143.79|3135.09|39
1628752270000|2021-08-12 07:11:10|3144.32|3135.62|3143.77|3135.07|3144.32|3135.62|3143.7|3135|37
1628752280000|2021-08-12 07:11:20|3143.78|3135.08|3142.93|3134.23|3143.86|3135.16|3142.89|3134.19|31
1628752290000|2021-08-12 07:11:30|3142.94|3134.24|3143.4|3134.7|3144.39|3135.69|3142.94|3134.24|30
1628752300000|2021-08-12 07:11:40|3143.32|3134.62|3142.2|3133.5|3143.7|3135|3142.2|3133.5|32
1628752310000|2021-08-12 07:11:50|3142.22|3133.52|3143.27|3134.57|3143.27|3134.57|3141.58|3132.88|33
1628752320000|2021-08-12 07:12:00|3143.26|3134.56|3145.69|3136.99|3145.69|3136.99|3142.38|3133.68|37
1628752330000|2021-08-12 07:12:10|3145.81|3137.11|3144.52|3135.82|3146.02|3137.32|3144.52|3135.82|39
1628752340000|2021-08-12 07:12:20|3144.4|3135.7|3144.17|3135.47|3144.58|3135.88|3143.98|3135.28|36
1628752350000|2021-08-12 07:12:30|3144.3|3135.6|3145.45|3136.75|3145.65|3136.95|3144.16|3135.46|38
1628752360000|2021-08-12 07:12:40|3145.43|3136.73|3145.45|3136.75|3146.14|3137.44|3145.23|3136.53|30
1628752370000|2021-08-12 07:12:50|3145.35|3136.65|3145.58|3136.88|3145.63|3136.93|3145.16|3136.46|31
1628752380000|2021-08-12 07:13:00|3145.55|3136.85|3145.26|3136.56|3146.35|3137.65|3145.08|3136.38|31
1628752390000|2021-08-12 07:13:10|3145.17|3136.47|3145.61|3136.91|3146.01|3137.31|3144.43|3135.73|33
1628752400000|2021-08-12 07:13:20|3145.57|3136.87|3144.47|3135.77|3145.76|3137.06|3144.44|3135.74|33
1628752410000|2021-08-12 07:13:30|3144.48|3135.78|3143.35|3134.65|3144.48|3135.78|3143.28|3134.58|27
1628752420000|2021-08-12 07:13:40|3143.36|3134.66|3142.87|3134.17|3143.8|3135.1|3142.87|3134.17|36
1628752430000|2021-08-12 07:13:50|3142.97|3134.27|3144.22|3135.52|3144.22|3135.52|3142.8|3134.1|32
1628752440000|2021-08-12 07:14:00|3143.98|3135.28|3142.64|3133.94|3144.19|3135.49|3142.22|3133.52|35
1628752450000|2021-08-12 07:14:10|3142.55|3133.85|3143.8|3135.1|3143.9|3135.2|3142.55|3133.85|38
1628752460000|2021-08-12 07:14:20|3143.86|3135.16|3144.68|3135.98|3145.05|3136.35|3143.74|3135.04|28
1628752470000|2021-08-12 07:14:30|3144.57|3135.87|3144.65|3135.95|3144.65|3135.95|3143.91|3135.21|29
1628752480000|2021-08-12 07:14:40|3144.71|3136.01|3144.7|3136|3144.93|3136.23|3144.24|3135.54|32
1628752490000|2021-08-12 07:14:50|3144.81|3136.11|3145.68|3136.98|3145.71|3137.01|3144.24|3135.54|36
1628752500000|2021-08-12 07:15:00|3145.69|3136.99|3145.13|3136.43|3146.6|3137.9|3144.66|3135.96|37
1628752510000|2021-08-12 07:15:10|3145.14|3136.44|3144.76|3136.06|3145.21|3136.51|3144.76|3136.06|32
1628752520000|2021-08-12 07:15:20|3144.66|3135.96|3143.94|3135.24|3145.33|3136.63|3143.39|3134.69|31
1628752530000|2021-08-12 07:15:30|3143.88|3135.18|3144.03|3135.33|3144.49|3135.79|3143.75|3135.05|35
1628752540000|2021-08-12 07:15:40|3144.02|3135.32|3143.94|3135.24|3144.24|3135.54|3143.91|3135.21|28
1628752550000|2021-08-12 07:15:50|3144.04|3135.34|3142.29|3133.59|3144.04|3135.34|3142.26|3133.56|30
1628752560000|2021-08-12 07:16:00|3142.08|3133.38|3140.22|3131.52|3142.43|3133.73|3140.22|3131.52|37
1628752570000|2021-08-12 07:16:10|3140.27|3131.57|3140.04|3131.34|3140.37|3131.67|3139.76|3131.06|39
1628752580000|2021-08-12 07:16:20|3140.13|3131.43|3138.54|3129.84|3140.22|3131.52|3136.96|3128.26|36
1628752590000|2021-08-12 07:16:30|3138.52|3129.82|3140.26|3131.56|3140.26|3131.56|3137.52|3128.82|38
1628752600000|2021-08-12 07:16:40|3139.59|3130.89|3141.21|3132.51|3141.95|3133.25|3139.59|3130.89|40
1628752610000|2021-08-12 07:16:50|3141.13|3132.43|3139.22|3130.52|3141.13|3132.43|3139.02|3130.32|33
1628752620000|2021-08-12 07:17:00|3139.44|3130.74|3139.23|3130.53|3140.15|3131.45|3139.08|3130.38|34
1628752630000|2021-08-12 07:17:10|3139.24|3130.54|3139.9|3131.2|3140.17|3131.47|3139.07|3130.37|32
1628752640000|2021-08-12 07:17:20|3139.77|3131.07|3139.63|3130.93|3139.91|3131.21|3139.41|3130.71|37
1628752650000|2021-08-12 07:17:30|3139.66|3130.96|3139.49|3130.79|3139.69|3130.99|3138.81|3130.11|38
1628752660000|2021-08-12 07:17:40|3139.72|3131.02|3139.28|3130.58|3139.72|3131.02|3139.13|3130.43|32
1628752670000|2021-08-12 07:17:50|3139.45|3130.75|3140.01|3131.31|3140.25|3131.55|3139.19|3130.49|34
1628752680000|2021-08-12 07:18:00|3140.08|3131.38|3138.79|3130.09|3140.08|3131.38|3138.77|3130.07|28
1628752690000|2021-08-12 07:18:10|3138.81|3130.11|3139.92|3131.22|3139.97|3131.27|3138.79|3130.09|17
1628752700000|2021-08-12 07:18:20|3139.99|3131.29|3140.84|3132.14|3140.91|3132.21|3138.93|3130.23|36
1628752710000|2021-08-12 07:18:30|3140.83|3132.13|3143.1|3134.4|3143.21|3134.51|3140.83|3132.13|23
1628752720000|2021-08-12 07:18:40|3143.22|3134.52|3143.8|3135.1|3144.27|3135.57|3142.96|3134.26|34
1628752730000|2021-08-12 07:18:50|3144.13|3135.43|3144.97|3136.27|3145.26|3136.56|3143.59|3134.89|35
1628752740000|2021-08-12 07:19:00|3144.98|3136.28|3144.65|3135.95|3145.11|3136.41|3143.98|3135.28|36
1628752750000|2021-08-12 07:19:10|3144.62|3135.92|3146.42|3137.72|3146.42|3137.72|3144.44|3135.74|38
1628752760000|2021-08-12 07:19:20|3146.48|3137.78|3144.06|3135.36|3146.55|3137.85|3143.99|3135.29|36
1628752770000|2021-08-12 07:19:30|3143.91|3135.21|3142.92|3134.22|3144|3135.3|3142.74|3134.04|28
1628752780000|2021-08-12 07:19:40|3142.91|3134.21|3142.82|3134.12|3143.53|3134.83|3142.82|3134.12|22
1628752790000|2021-08-12 07:19:50|3142.83|3134.13|3143.54|3134.84|3144.53|3135.83|3142.8|3134.1|31
1628752800000|2021-08-12 07:20:00|3143.56|3134.86|3143.43|3134.73|3144.13|3135.43|3143.42|3134.72|34
1628752810000|2021-08-12 07:20:10|3143.41|3134.71|3141.71|3133.01|3143.55|3134.85|3141.71|3133.01|34
1628752820000|2021-08-12 07:20:20|3141.74|3133.04|3141.42|3132.72|3142.01|3133.31|3141.29|3132.59|37
1628752830000|2021-08-12 07:20:30|3141.38|3132.68|3141.4|3132.7|3141.61|3132.91|3140.78|3132.08|26
1628752840000|2021-08-12 07:20:40|3141.43|3132.73|3140.9|3132.2|3141.98|3133.28|3140.61|3131.91|29
1628752850000|2021-08-12 07:20:50|3140.87|3132.17|3141.04|3132.34|3141.5|3132.8|3140.84|3132.14|25
1628752860000|2021-08-12 07:21:00|3141.07|3132.37|3141.14|3132.44|3141.24|3132.54|3140.91|3132.21|34
1628752870000|2021-08-12 07:21:10|3140.99|3132.29|3140.87|3132.17|3141.12|3132.42|3140.79|3132.09|29
1628752880000|2021-08-12 07:21:20|3140.86|3132.16|3139.42|3130.72|3140.87|3132.17|3139.39|3130.69|27
1628752890000|2021-08-12 07:21:30|3139.41|3130.71|3139.44|3130.74|3141|3132.3|3139.33|3130.63|37
1628752900000|2021-08-12 07:21:40|3139.29|3130.59|3139.37|3130.67|3139.97|3131.27|3139.02|3130.32|34
1628752910000|2021-08-12 07:21:50|3139.46|3130.76|3139.97|3131.27|3140.29|3131.59|3139.3|3130.6|33
1628752920000|2021-08-12 07:22:00|3139.83|3131.13|3141.32|3132.62|3141.32|3132.62|3139.58|3130.88|33
1628752930000|2021-08-12 07:22:10|3141.28|3132.58|3140.41|3131.71|3141.69|3132.99|3139.95|3131.25|37
1628752940000|2021-08-12 07:22:20|3140.1|3131.4|3139.66|3130.96|3140.47|3131.77|3139.38|3130.68|36
1628752950000|2021-08-12 07:22:30|3139.93|3131.23|3139.66|3130.96|3140.4|3131.7|3139.48|3130.78|39
1628752960000|2021-08-12 07:22:40|3139.69|3130.99|3138.57|3129.87|3140.25|3131.55|3138.57|3129.87|36
1628752970000|2021-08-12 07:22:50|3138.55|3129.85|3139.65|3130.95|3139.69|3130.99|3138.19|3129.49|36
1628752980000|2021-08-12 07:23:00|3139.64|3130.94|3140.63|3131.93|3140.86|3132.16|3139.64|3130.94|35
1628752990000|2021-08-12 07:23:10|3140.71|3132.01|3140.57|3131.87|3141.84|3133.14|3140.57|3131.87|36
1628753000000|2021-08-12 07:23:20|3140.56|3131.86|3140.69|3131.99|3141.78|3133.08|3140.35|3131.65|32
1628753010000|2021-08-12 07:23:30|3140.82|3132.12|3141.31|3132.61|3141.37|3132.67|3140.62|3131.92|21
1628753020000|2021-08-12 07:23:40|3141.41|3132.71|3142.15|3133.45|3142.7|3134|3141.22|3132.52|38
1628753030000|2021-08-12 07:23:50|3142.13|3133.43|3142.33|3133.63|3142.46|3133.76|3141.42|3132.72|33
1628753040000|2021-08-12 07:24:00|3142.28|3133.58|3142.17|3133.47|3142.8|3134.1|3141.48|3132.78|33
1628753050000|2021-08-12 07:24:10|3142.26|3133.56|3142.97|3134.27|3142.97|3134.27|3142.13|3133.43|34
1628753060000|2021-08-12 07:24:20|3142.96|3134.26|3142.92|3134.22|3143.12|3134.42|3142.74|3134.04|36
1628753070000|2021-08-12 07:24:30|3142.87|3134.17|3144.58|3135.88|3144.58|3135.88|3142.84|3134.14|33
1628753080000|2021-08-12 07:24:40|3144.48|3135.78|3144.37|3135.67|3144.65|3135.95|3143.69|3134.99|37
1628753090000|2021-08-12 07:24:50|3144.44|3135.74|3144.37|3135.67|3144.58|3135.88|3144.25|3135.55|29
1628753100000|2021-08-12 07:25:00|3144.58|3135.88|3144.19|3135.49|3145.93|3137.23|3143.75|3135.05|36
1628753110000|2021-08-12 07:25:10|3143.98|3135.28|3143.58|3134.88|3144.07|3135.37|3143.53|3134.83|31
1628753120000|2021-08-12 07:25:20|3143.57|3134.87|3142.22|3133.52|3143.64|3134.94|3142.09|3133.39|33
1628753130000|2021-08-12 07:25:30|3141.72|3133.02|3140.81|3132.11|3142.26|3133.56|3140.45|3131.75|36
1628753140000|2021-08-12 07:25:40|3140.73|3132.03|3140.2|3131.5|3141.27|3132.57|3140.19|3131.49|36
1628753150000|2021-08-12 07:25:50|3140.15|3131.45|3142.04|3133.34|3142.2|3133.5|3139.81|3131.11|36
1628753160000|2021-08-12 07:26:00|3141.92|3133.22|3140.05|3131.35|3142.11|3133.41|3140.05|3131.35|38
1628753170000|2021-08-12 07:26:10|3140.06|3131.36|3139.39|3130.69|3140.14|3131.44|3139.16|3130.46|37
1628753180000|2021-08-12 07:26:20|3139.38|3130.68|3139.71|3131.01|3140.89|3132.19|3139.15|3130.45|39
1628753190000|2021-08-12 07:26:30|3139.65|3130.95|3140.57|3131.87|3141|3132.3|3139.65|3130.95|38
1628753200000|2021-08-12 07:26:40|3140.75|3132.05|3140.75|3132.05|3140.91|3132.21|3139.75|3131.05|35
1628753210000|2021-08-12 07:26:50|3140.73|3132.03|3141.48|3132.78|3141.48|3132.78|3140.17|3131.47|38
1628753220000|2021-08-12 07:27:00|3141.57|3132.87|3140.34|3131.64|3141.71|3133.01|3139.94|3131.24|38
1628753230000|2021-08-12 07:27:10|3140.67|3131.97|3138.91|3130.21|3140.67|3131.97|3138.91|3130.21|31
1628753240000|2021-08-12 07:27:20|3138.93|3130.23|3139.56|3130.86|3140.42|3131.72|3138.93|3130.23|37
1628753250000|2021-08-12 07:27:30|3139.65|3130.95|3139.1|3130.4|3140.16|3131.46|3139.1|3130.4|34
1628753260000|2021-08-12 07:27:40|3138.97|3130.27|3140.4|3131.7|3140.4|3131.7|3138.67|3129.97|39
1628753270000|2021-08-12 07:27:50|3140.17|3131.47|3140.45|3131.75|3140.45|3131.75|3138.6|3129.9|36
1628753280000|2021-08-12 07:28:00|3140.37|3131.67|3140.73|3132.03|3140.98|3132.28|3139.56|3130.86|39
1628753290000|2021-08-12 07:28:10|3140.83|3132.13|3141.02|3132.32|3141.04|3132.34|3140.83|3132.13|32
1628753300000|2021-08-12 07:28:20|3140.99|3132.29|3142.07|3133.37|3142.64|3133.94|3140.99|3132.29|36
1628753310000|2021-08-12 07:28:30|3141.84|3133.14|3140.48|3131.78|3141.94|3133.24|3140.3|3131.6|37
1628753320000|2021-08-12 07:28:40|3140.61|3131.91|3139.3|3130.6|3140.97|3132.27|3139.02|3130.32|38
1628753330000|2021-08-12 07:28:50|3139.29|3130.59|3139.64|3130.94|3140.33|3131.63|3139.2|3130.5|37
1628753340000|2021-08-12 07:29:00|3139.62|3130.92|3139.34|3130.64|3139.7|3131|3138.65|3129.95|36
1628753350000|2021-08-12 07:29:10|3138.97|3130.27|3138.77|3130.07|3139.33|3130.63|3138.4|3129.7|38
1628753360000|2021-08-12 07:29:20|3138.45|3129.75|3138.77|3130.07|3140.22|3131.52|3138.45|3129.75|37
1628753370000|2021-08-12 07:29:30|3138.79|3130.09|3139.3|3130.6|3139.74|3131.04|3138.66|3129.96|32
1628753380000|2021-08-12 07:29:40|3139.28|3130.58|3139.39|3130.69|3139.91|3131.21|3138.8|3130.1|35
1628753390000|2021-08-12 07:29:50|3139.29|3130.59|3141.35|3132.65|3141.35|3132.65|3139.29|3130.59|33
1628753400000|2021-08-12 07:30:00|3140.58|3131.88|3138.41|3129.71|3141.31|3132.61|3138.41|3129.71|40
1628753410000|2021-08-12 07:30:10|3138.45|3129.75|3138.69|3129.99|3139.23|3130.53|3138.45|3129.75|37
1628753420000|2021-08-12 07:30:20|3138.38|3129.68|3137.24|3128.54|3138.38|3129.68|3137.05|3128.35|37
1628753430000|2021-08-12 07:30:30|3136.85|3128.15|3136.49|3127.79|3137.81|3129.11|3136.3|3127.6|37
1628753440000|2021-08-12 07:30:40|3136.5|3127.8|3133.77|3125.07|3136.71|3128.01|3133.77|3125.07|36
1628753450000|2021-08-12 07:30:50|3133.3|3124.6|3132.99|3124.29|3134.14|3125.44|3132.99|3124.29|36
1628753460000|2021-08-12 07:31:00|3132.92|3124.22|3132.17|3123.47|3133.06|3124.36|3130.43|3121.73|35
1628753470000|2021-08-12 07:31:10|3132.15|3123.45|3130.4|3121.7|3132.98|3124.28|3130.4|3121.7|39
1628753480000|2021-08-12 07:31:20|3130.06|3121.36|3131.64|3122.94|3131.75|3123.05|3129.57|3120.87|38
1628753490000|2021-08-12 07:31:30|3131.41|3122.71|3132.47|3123.77|3132.47|3123.77|3130.99|3122.29|38
1628753500000|2021-08-12 07:31:40|3132.72|3124.02|3132.47|3123.77|3133.83|3125.13|3132.27|3123.57|32
1628753510000|2021-08-12 07:31:50|3132.62|3123.92|3136.23|3127.53|3136.23|3127.53|3132.62|3123.92|39
1628753520000|2021-08-12 07:32:00|3136.06|3127.36|3136.91|3128.21|3137.27|3128.57|3136.06|3127.36|39
1628753530000|2021-08-12 07:32:10|3136.89|3128.19|3136.49|3127.79|3136.89|3128.19|3136.18|3127.48|33
1628753540000|2021-08-12 07:32:20|3136.52|3127.82|3133.48|3124.78|3136.52|3127.82|3133.23|3124.53|32
1628753550000|2021-08-12 07:32:30|3133.4|3124.7|3133.31|3124.61|3134.2|3125.5|3133|3124.3|33
1628753560000|2021-08-12 07:32:40|3133.26|3124.56|3133.54|3124.84|3134.44|3125.74|3133.26|3124.56|38
1628753570000|2021-08-12 07:32:50|3133.62|3124.92|3135.2|3126.5|3135.2|3126.5|3133.14|3124.44|37
1628753580000|2021-08-12 07:33:00|3135.02|3126.32|3132.97|3124.27|3135.24|3126.54|3132.97|3124.27|32
1628753590000|2021-08-12 07:33:10|3132.9|3124.2|3128.62|3119.92|3132.9|3124.2|3128.62|3119.92|40
1628753600000|2021-08-12 07:33:20|3128.85|3120.15|3130.62|3121.92|3130.86|3122.16|3128.85|3120.15|35
1628753610000|2021-08-12 07:33:30|3130.59|3121.89|3129.27|3120.57|3130.59|3121.89|3129.26|3120.56|37
1628753620000|2021-08-12 07:33:40|3129.22|3120.52|3128.42|3119.72|3130.19|3121.49|3128.21|3119.51|30
1628753630000|2021-08-12 07:33:50|3128.37|3119.67|3127.84|3119.14|3128.52|3119.82|3127.5|3118.8|34
1628753640000|2021-08-12 07:34:00|3127.88|3119.18|3128.74|3120.04|3128.74|3120.04|3127.88|3119.18|26
1628753650000|2021-08-12 07:34:10|3128.79|3120.09|3130.66|3121.96|3131.12|3122.42|3128.06|3119.36|36
1628753660000|2021-08-12 07:34:20|3131.29|3122.59|3133.06|3124.36|3134.24|3125.54|3131.05|3122.35|37
1628753670000|2021-08-12 07:34:30|3133.16|3124.46|3132.55|3123.85|3133.31|3124.61|3132.26|3123.56|40
1628753680000|2021-08-12 07:34:40|3132.65|3123.95|3131.98|3123.28|3133.06|3124.36|3131.98|3123.28|39
1628753690000|2021-08-12 07:34:50|3131.62|3122.92|3130.48|3121.78|3131.96|3123.26|3129.84|3121.14|36
1628753700000|2021-08-12 07:35:00|3130.73|3122.03|3132.18|3123.48|3132.54|3123.84|3130.73|3122.03|39
1628753710000|2021-08-12 07:35:10|3132.35|3123.65|3133.43|3124.73|3133.99|3125.29|3132.27|3123.57|38
1628753720000|2021-08-12 07:35:20|3133.67|3124.97|3135.63|3126.93|3135.67|3126.97|3133.62|3124.92|38
1628753730000|2021-08-12 07:35:30|3135.44|3126.74|3135.23|3126.53|3136.01|3127.31|3134.1|3125.4|37
1628753740000|2021-08-12 07:35:40|3135.18|3126.48|3135.21|3126.51|3136.15|3127.45|3134.61|3125.91|39
1628753750000|2021-08-12 07:35:50|3135.49|3126.79|3134.42|3125.72|3135.49|3126.79|3133.41|3124.71|37
1628753760000|2021-08-12 07:36:00|3134.44|3125.74|3135.86|3127.16|3135.9|3127.2|3133.83|3125.13|35
1628753770000|2021-08-12 07:36:10|3135.91|3127.21|3134.91|3126.21|3135.91|3127.21|3134.85|3126.15|27
1628753780000|2021-08-12 07:36:20|3134.92|3126.22|3135.97|3127.27|3135.97|3127.27|3134.63|3125.93|37
1628753790000|2021-08-12 07:36:30|3135.72|3127.02|3135.58|3126.88|3136|3127.3|3135.33|3126.63|36
1628753800000|2021-08-12 07:36:40|3135.64|3126.94|3135.19|3126.49|3135.69|3126.99|3135|3126.3|28
1628753810000|2021-08-12 07:36:50|3135.23|3126.53|3136.42|3127.72|3136.42|3127.72|3134.75|3126.05|31
1628753820000|2021-08-12 07:37:00|3136.45|3127.75|3135.71|3127.01|3136.67|3127.97|3135.46|3126.76|35
1628753830000|2021-08-12 07:37:10|3136.14|3127.44|3136.72|3128.02|3136.81|3128.11|3136.14|3127.44|25
1628753840000|2021-08-12 07:37:20|3136.62|3127.92|3136.85|3128.15|3137|3128.3|3136.2|3127.5|23
1628753850000|2021-08-12 07:37:30|3136.7|3128|3136.7|3128|3136.98|3128.28|3136.31|3127.61|33
1628753860000|2021-08-12 07:37:40|3136.74|3128.04|3138.24|3129.54|3138.7|3130|3136.74|3128.04|23
1628753870000|2021-08-12 07:37:50|3137.82|3129.12|3137.89|3129.19|3138.69|3129.99|3137.02|3128.32|35
1628753880000|2021-08-12 07:38:00|3137.37|3128.67|3137.35|3128.65|3137.87|3129.17|3136.86|3128.16|34
1628753890000|2021-08-12 07:38:10|3137.49|3128.79|3138.07|3129.37|3138.92|3130.22|3137.24|3128.54|37
1628753900000|2021-08-12 07:38:20|3137.96|3129.26|3138.05|3129.35|3138.65|3129.95|3137.45|3128.75|34
1628753910000|2021-08-12 07:38:30|3139.05|3130.35|3139.52|3130.82|3139.56|3130.86|3138.86|3130.16|32
1628753920000|2021-08-12 07:38:40|3139.5|3130.8|3141.02|3132.32|3141.65|3132.95|3139.02|3130.32|31
1628753930000|2021-08-12 07:38:50|3141.51|3132.81|3141.52|3132.82|3141.85|3133.15|3141.01|3132.31|30
1628753940000|2021-08-12 07:39:00|3141.5|3132.8|3140.96|3132.26|3141.61|3132.91|3140.44|3131.74|32
1628753950000|2021-08-12 07:39:10|3140.97|3132.27|3139.84|3131.14|3141|3132.3|3139.63|3130.93|34
1628753960000|2021-08-12 07:39:20|3139.75|3131.05|3139.68|3130.98|3141|3132.3|3139.25|3130.55|28
1628753970000|2021-08-12 07:39:30|3139.54|3130.84|3139.61|3130.91|3140.51|3131.81|3139.19|3130.49|33
1628753980000|2021-08-12 07:39:40|3139.53|3130.83|3138.84|3130.14|3140.1|3131.4|3138.55|3129.85|36
1628753990000|2021-08-12 07:39:50|3138.69|3129.99|3136.91|3128.21|3138.81|3130.11|3136.91|3128.21|37
1628754000000|2021-08-12 07:40:00|3137.06|3128.36|3138.15|3129.45|3138.58|3129.88|3136.65|3127.95|36
1628754010000|2021-08-12 07:40:10|3137.62|3128.92|3137.77|3129.07|3138.54|3129.84|3137.47|3128.77|37
1628754020000|2021-08-12 07:40:20|3137.67|3128.97|3138.01|3129.31|3138.5|3129.8|3137.56|3128.86|33
1628754030000|2021-08-12 07:40:30|3138|3129.3|3138.3|3129.6|3138.4|3129.7|3137.84|3129.14|31
1628754040000|2021-08-12 07:40:40|3138|3129.3|3138.43|3129.73|3139.37|3130.67|3137.56|3128.86|28
1628754050000|2021-08-12 07:40:50|3138.44|3129.74|3137.94|3129.24|3138.58|3129.88|3137.44|3128.74|32
1628754060000|2021-08-12 07:41:00|3138.47|3129.77|3142.24|3133.54|3142.24|3133.54|3137.44|3128.74|40
1628754070000|2021-08-12 07:41:10|3142.27|3133.57|3143.17|3134.47|3143.28|3134.58|3141.78|3133.08|39
1628754080000|2021-08-12 07:41:20|3142.69|3133.99|3142.44|3133.74|3143.35|3134.65|3142.37|3133.67|34
1628754090000|2021-08-12 07:41:30|3142.6|3133.9|3144.52|3135.82|3144.66|3135.96|3142.37|3133.67|36
1628754100000|2021-08-12 07:41:40|3144.6|3135.9|3144.25|3135.55|3144.78|3136.08|3144.12|3135.42|37
1628754110000|2021-08-12 07:41:50|3144.14|3135.44|3145.17|3136.47|3145.96|3137.26|3144.14|3135.44|38
1628754120000|2021-08-12 07:42:00|3145|3136.3|3145.49|3136.79|3145.75|3137.05|3144.95|3136.25|32
1628754130000|2021-08-12 07:42:10|3144.9|3136.2|3145.74|3137.04|3145.97|3137.27|3144.6|3135.9|39
1628754140000|2021-08-12 07:42:20|3145.22|3136.52|3145.59|3136.89|3146.11|3137.41|3144.38|3135.68|38
1628754150000|2021-08-12 07:42:30|3145.43|3136.73|3144.6|3135.9|3145.61|3136.91|3144.6|3135.9|25
1628754160000|2021-08-12 07:42:40|3144.89|3136.19|3145.21|3136.51|3145.38|3136.68|3144.78|3136.08|31
1628754170000|2021-08-12 07:42:50|3145.11|3136.41|3144.04|3135.34|3145.12|3136.42|3143.84|3135.14|30
1628754180000|2021-08-12 07:43:00|3144.01|3135.31|3142.76|3134.06|3144.45|3135.75|3142.03|3133.33|32
1628754190000|2021-08-12 07:43:10|3142.79|3134.09|3142.08|3133.38|3142.79|3134.09|3141.88|3133.18|35
1628754200000|2021-08-12 07:43:20|3142.13|3133.43|3143.45|3134.75|3143.45|3134.75|3142.07|3133.37|34
1628754210000|2021-08-12 07:43:30|3143.41|3134.71|3144.36|3135.66|3144.67|3135.97|3143.41|3134.71|35
1628754220000|2021-08-12 07:43:40|3143.71|3135.01|3143.62|3134.92|3144.58|3135.88|3143.46|3134.76|37
1628754230000|2021-08-12 07:43:50|3143.72|3135.02|3144.09|3135.39|3144.21|3135.51|3143.47|3134.77|35
1628754240000|2021-08-12 07:44:00|3144.29|3135.59|3144.03|3135.33|3144.77|3136.07|3143.66|3134.96|38
1628754250000|2021-08-12 07:44:10|3144.05|3135.35|3142.89|3134.19|3144.05|3135.35|3142.73|3134.03|37
1628754260000|2021-08-12 07:44:20|3142.84|3134.14|3142.95|3134.25|3143.03|3134.33|3142.65|3133.95|34
1628754270000|2021-08-12 07:44:30|3142.98|3134.28|3142.48|3133.78|3143.03|3134.33|3141.72|3133.02|34
1628754280000|2021-08-12 07:44:40|3142.49|3133.79|3141|3132.3|3142.49|3133.79|3141|3132.3|35
1628754290000|2021-08-12 07:44:50|3140.93|3132.23|3139.51|3130.81|3140.93|3132.23|3139.48|3130.78|34
1628754300000|2021-08-12 07:45:00|3139.49|3130.79|3140.45|3131.75|3141.15|3132.45|3139.34|3130.64|35
1628754310000|2021-08-12 07:45:10|3140.8|3132.1|3142.53|3133.83|3142.61|3133.91|3140.75|3132.05|39
1628754320000|2021-08-12 07:45:20|3142.54|3133.84|3143.1|3134.4|3143.39|3134.69|3142.23|3133.53|38
1628754330000|2021-08-12 07:45:30|3143.35|3134.65|3142.56|3133.86|3144.28|3135.58|3142.56|3133.86|35
1628754340000|2021-08-12 07:45:40|3143.55|3134.85|3143.39|3134.69|3143.55|3134.85|3142.29|3133.59|35
1628754350000|2021-08-12 07:45:50|3143.41|3134.71|3141.38|3132.68|3143.55|3134.85|3141.15|3132.45|29
1628754360000|2021-08-12 07:46:00|3141.42|3132.72|3143.66|3134.96|3143.66|3134.96|3141.3|3132.6|40
1628754370000|2021-08-12 07:46:10|3143.47|3134.77|3143.7|3135|3144.49|3135.79|3143.34|3134.64|32
1628754380000|2021-08-12 07:46:20|3143.58|3134.88|3144.52|3135.82|3144.96|3136.26|3143.57|3134.87|26
1628754390000|2021-08-12 07:46:30|3144.48|3135.78|3144.35|3135.65|3144.48|3135.78|3144.2|3135.5|24
1628754400000|2021-08-12 07:46:40|3144.14|3135.44|3144.66|3135.96|3145.21|3136.51|3143.97|3135.27|33
1628754410000|2021-08-12 07:46:50|3144.7|3136|3145.2|3136.5|3145.58|3136.88|3144.52|3135.82|32
1628754420000|2021-08-12 07:47:00|3145.22|3136.52|3144.92|3136.22|3145.23|3136.53|3144.54|3135.84|36
1628754430000|2021-08-12 07:47:10|3144.68|3135.98|3145.5|3136.8|3145.72|3137.02|3144.68|3135.98|32
1628754440000|2021-08-12 07:47:20|3145.72|3137.02|3145.12|3136.42|3145.72|3137.02|3144.78|3136.08|37
1628754450000|2021-08-12 07:47:30|3144.81|3136.11|3144.85|3136.15|3145.07|3136.37|3143.49|3134.79|37
1628754460000|2021-08-12 07:47:40|3144.66|3135.96|3144.38|3135.68|3144.76|3136.06|3144.05|3135.35|40
1628754470000|2021-08-12 07:47:50|3144.35|3135.65|3144.18|3135.48|3144.39|3135.69|3143.94|3135.24|38
1628754480000|2021-08-12 07:48:00|3144.22|3135.52|3143.02|3134.32|3144.39|3135.69|3143.02|3134.32|35
1628754490000|2021-08-12 07:48:10|3142.96|3134.26|3144.63|3135.93|3144.63|3135.93|3142.94|3134.24|34
1628754500000|2021-08-12 07:48:20|3144.54|3135.84|3144.73|3136.03|3144.73|3136.03|3144.02|3135.32|26
1628754510000|2021-08-12 07:48:30|3144.7|3136|3145.03|3136.33|3145.68|3136.98|3144.62|3135.92|32
1628754520000|2021-08-12 07:48:40|3144.88|3136.18|3145.21|3136.51|3145.8|3137.1|3144.86|3136.16|33
1628754530000|2021-08-12 07:48:50|3145.22|3136.52|3143.72|3135.02|3145.29|3136.59|3143.72|3135.02|29
1628754540000|2021-08-12 07:49:00|3143.56|3134.86|3143.37|3134.67|3144.65|3135.95|3143.37|3134.67|36
1628754550000|2021-08-12 07:49:10|3143.41|3134.71|3143.89|3135.19|3144.03|3135.33|3143.41|3134.71|34
1628754560000|2021-08-12 07:49:20|3144.06|3135.36|3143.68|3134.98|3144.93|3136.23|3143.57|3134.87|35
1628754570000|2021-08-12 07:49:30|3143.62|3134.92|3144.47|3135.77|3144.67|3135.97|3143.57|3134.87|31
1628754580000|2021-08-12 07:49:40|3144.46|3135.76|3144.42|3135.72|3144.46|3135.76|3143.84|3135.14|35
1628754590000|2021-08-12 07:49:50|3144.46|3135.76|3144.55|3135.85|3144.99|3136.29|3144.15|3135.45|39
1628754600000|2021-08-12 07:50:00|3144.57|3135.87|3143.97|3135.27|3144.73|3136.03|3143.88|3135.18|36
1628754610000|2021-08-12 07:50:10|3143.66|3134.96|3143.37|3134.67|3144.07|3135.37|3143.17|3134.47|32
1628754620000|2021-08-12 07:50:20|3143.21|3134.51|3142.64|3133.94|3143.64|3134.94|3142.54|3133.84|38
1628754630000|2021-08-12 07:50:30|3142.62|3133.92|3142.32|3133.62|3142.74|3134.04|3141.77|3133.07|38
1628754640000|2021-08-12 07:50:40|3142.42|3133.72|3141.11|3132.41|3142.45|3133.75|3141.11|3132.41|35
1628754650000|2021-08-12 07:50:50|3140.88|3132.18|3141.64|3132.94|3141.64|3132.94|3140.82|3132.12|37
1628754660000|2021-08-12 07:51:00|3141.81|3133.11|3142.37|3133.67|3142.72|3134.02|3140.67|3131.97|38
1628754670000|2021-08-12 07:51:10|3142.36|3133.66|3142.46|3133.76|3142.78|3134.08|3141.73|3133.03|33
1628754680000|2021-08-12 07:51:20|3142.54|3133.84|3143.61|3134.91|3143.61|3134.91|3141.86|3133.16|37
1628754690000|2021-08-12 07:51:30|3143.49|3134.79|3143.34|3134.64|3144.14|3135.44|3143.16|3134.46|36
1628754700000|2021-08-12 07:51:40|3143.38|3134.68|3143.43|3134.73|3143.55|3134.85|3143.26|3134.56|27
1628754710000|2021-08-12 07:51:50|3143.44|3134.74|3143.39|3134.69|3143.55|3134.85|3143.13|3134.43|26
1628754720000|2021-08-12 07:52:00|3143.36|3134.66|3142.62|3133.92|3143.44|3134.74|3142.25|3133.55|34
1628754730000|2021-08-12 07:52:10|3142.72|3134.02|3144.18|3135.48|3144.66|3135.96|3142.63|3133.93|38
1628754740000|2021-08-12 07:52:20|3144.37|3135.67|3144.7|3136|3145.24|3136.54|3144.37|3135.67|37
1628754750000|2021-08-12 07:52:30|3144.74|3136.04|3145.33|3136.63|3145.61|3136.91|3144.47|3135.77|33
1628754760000|2021-08-12 07:52:40|3145.37|3136.67|3144.98|3136.28|3145.82|3137.12|3144.85|3136.15|36
1628754770000|2021-08-12 07:52:50|3144.94|3136.24|3145.52|3136.82|3145.78|3137.08|3144.94|3136.24|37
1628754780000|2021-08-12 07:53:00|3145.95|3137.25|3146.04|3137.34|3146.07|3137.37|3145.16|3136.46|39
1628754790000|2021-08-12 07:53:10|3146.18|3137.48|3146.44|3137.74|3146.78|3138.08|3145.8|3137.1|30
1628754800000|2021-08-12 07:53:20|3146.68|3137.98|3147.55|3138.85|3147.55|3138.85|3145.99|3137.29|29
1628754810000|2021-08-12 07:53:30|3147.48|3138.78|3147.29|3138.59|3147.48|3138.78|3146.7|3138|30
1628754820000|2021-08-12 07:53:40|3147.12|3138.42|3147.38|3138.68|3147.68|3138.98|3147.12|3138.42|28
1628754830000|2021-08-12 07:53:50|3147.5|3138.8|3147.41|3138.71|3147.84|3139.14|3147.38|3138.68|20
1628754840000|2021-08-12 07:54:00|3147.59|3138.89|3147.56|3138.86|3147.96|3139.26|3147.19|3138.49|25
1628754850000|2021-08-12 07:54:10|3147.6|3138.9|3148.4|3139.7|3149.15|3140.45|3147.09|3138.39|35
1628754860000|2021-08-12 07:54:20|3149.03|3140.33|3148.52|3139.82|3149.31|3140.61|3148.03|3139.33|30
1628754870000|2021-08-12 07:54:30|3148.53|3139.83|3148.64|3139.94|3148.94|3140.24|3147.73|3139.03|40
1628754880000|2021-08-12 07:54:40|3148.19|3139.49|3148.51|3139.81|3148.68|3139.98|3148.13|3139.43|35
1628754890000|2021-08-12 07:54:50|3148.56|3139.86|3150.24|3141.54|3150.24|3141.54|3148.35|3139.65|38
1628754900000|2021-08-12 07:55:00|3149.94|3141.24|3150.11|3141.41|3150.56|3141.86|3149.69|3140.99|33
1628754910000|2021-08-12 07:55:10|3150.01|3141.31|3150.28|3141.58|3150.53|3141.83|3149.49|3140.79|38
1628754920000|2021-08-12 07:55:20|3150.05|3141.35|3149.56|3140.86|3150.3|3141.6|3149.45|3140.75|38
1628754930000|2021-08-12 07:55:30|3149.73|3141.03|3149.28|3140.58|3150.22|3141.52|3149.15|3140.45|35
1628754940000|2021-08-12 07:55:40|3149.25|3140.55|3149.07|3140.37|3149.26|3140.56|3148.53|3139.83|26
1628754950000|2021-08-12 07:55:50|3149.15|3140.45|3148.17|3139.47|3149.16|3140.46|3148.17|3139.47|34
1628754960000|2021-08-12 07:56:00|3147.98|3139.28|3147.54|3138.84|3148.33|3139.63|3147.39|3138.69|36
1628754970000|2021-08-12 07:56:10|3147.45|3138.75|3148.68|3139.98|3148.68|3139.98|3147.37|3138.67|35
1628754980000|2021-08-12 07:56:20|3148.41|3139.71|3147.52|3138.82|3148.93|3140.23|3147.31|3138.61|38
1628754990000|2021-08-12 07:56:30|3147.46|3138.76|3148.01|3139.31|3148.14|3139.44|3147.44|3138.74|36
1628755000000|2021-08-12 07:56:40|3148.06|3139.36|3147.73|3139.03|3148.08|3139.38|3147.34|3138.64|37
1628755010000|2021-08-12 07:56:50|3147.96|3139.26|3147.97|3139.27|3148.07|3139.37|3147.68|3138.98|31
1628755020000|2021-08-12 07:57:00|3147.81|3139.11|3146.46|3137.76|3148.71|3140.01|3146.26|3137.56|39
1628755030000|2021-08-12 07:57:10|3146.26|3137.56|3145.92|3137.22|3146.42|3137.72|3145.89|3137.19|34
1628755040000|2021-08-12 07:57:20|3146.21|3137.51|3146.48|3137.78|3147.18|3138.48|3145.94|3137.24|37
1628755050000|2021-08-12 07:57:30|3146.57|3137.87|3146|3137.3|3146.57|3137.87|3145.88|3137.18|34
1628755060000|2021-08-12 07:57:40|3145.76|3137.06|3147.17|3138.47|3147.4|3138.7|3145.76|3137.06|33
1628755070000|2021-08-12 07:57:50|3146.82|3138.12|3146.58|3137.88|3147.04|3138.34|3146.3|3137.6|33
1628755080000|2021-08-12 07:58:00|3146.73|3138.03|3146.34|3137.64|3146.73|3138.03|3146.32|3137.62|36
1628755090000|2021-08-12 07:58:10|3146.5|3137.8|3146.68|3137.98|3146.69|3137.99|3146.04|3137.34|31
1628755100000|2021-08-12 07:58:20|3146.26|3137.56|3146.74|3138.04|3146.88|3138.18|3146.26|3137.56|30
1628755110000|2021-08-12 07:58:30|3146.84|3138.14|3146.72|3138.02|3146.88|3138.18|3146.5|3137.8|35
1628755120000|2021-08-12 07:58:40|3147.19|3138.49|3147.01|3138.31|3147.37|3138.67|3146.61|3137.91|31
1628755130000|2021-08-12 07:58:50|3146.96|3138.26|3146.88|3138.18|3147.06|3138.36|3146.47|3137.77|29
1628755140000|2021-08-12 07:59:00|3146.87|3138.17|3146.96|3138.26|3147.42|3138.72|3146.75|3138.05|37
1628755150000|2021-08-12 07:59:10|3146.94|3138.24|3147.23|3138.53|3147.3|3138.6|3146.81|3138.11|33
1628755160000|2021-08-12 07:59:20|3147.17|3138.47|3147.64|3138.94|3148.23|3139.53|3147.06|3138.36|32
1628755170000|2021-08-12 07:59:30|3147.51|3138.81|3147.25|3138.55|3147.94|3139.24|3146.74|3138.04|35
1628755180000|2021-08-12 07:59:40|3147.15|3138.45|3147.65|3138.95|3147.7|3139|3146.79|3138.09|34
1628755190000|2021-08-12 07:59:50|3147.77|3139.07|3147.21|3138.51|3147.97|3139.27|3146.9|3138.2|37
1628755200000|2021-08-12 08:00:00|3147.13|3138.43|3146.79|3138.09|3147.84|3139.14|3146.77|3138.07|33
1628755210000|2021-08-12 08:00:10|3146.76|3138.06|3147.5|3138.8|3147.82|3139.12|3146.73|3138.03|35
1628755220000|2021-08-12 08:00:20|3147.53|3138.83|3148.74|3140.04|3149.55|3140.85|3147.47|3138.77|35
1628755230000|2021-08-12 08:00:30|3148.67|3139.97|3149.24|3140.54|3149.24|3140.54|3148.56|3139.86|30
1628755240000|2021-08-12 08:00:40|3149.72|3141.02|3147.66|3138.96|3149.72|3141.02|3147.54|3138.84|38
1628755250000|2021-08-12 08:00:50|3147.61|3138.91|3146.82|3138.12|3147.7|3139|3146.75|3138.05|31
1628755260000|2021-08-12 08:01:00|3146.75|3138.05|3146.5|3137.8|3147.15|3138.45|3146.5|3137.8|39
1628755270000|2021-08-12 08:01:10|3146.51|3137.81|3143.61|3134.91|3146.53|3137.83|3143.61|3134.91|35
1628755280000|2021-08-12 08:01:20|3143.43|3134.73|3144.51|3135.81|3144.51|3135.81|3143.12|3134.42|38
1628755290000|2021-08-12 08:01:30|3143.88|3135.18|3143.53|3134.83|3144.7|3136|3143.5|3134.8|38
1628755300000|2021-08-12 08:01:40|3143.57|3134.87|3142.25|3133.55|3143.57|3134.87|3142.05|3133.35|34
1628755310000|2021-08-12 08:01:50|3142.24|3133.54|3140.64|3131.94|3142.24|3133.54|3140.3|3131.6|34
1628755320000|2021-08-12 08:02:00|3140.65|3131.95|3140.8|3132.1|3142.93|3134.23|3140.65|3131.95|38
1628755330000|2021-08-12 08:02:10|3140.76|3132.06|3147.27|3138.57|3147.92|3139.22|3140.76|3132.06|39
1628755340000|2021-08-12 08:02:20|3147.32|3138.62|3150.1|3141.4|3150.38|3141.68|3147.24|3138.54|31
1628755350000|2021-08-12 08:02:30|3150.13|3141.43|3150.68|3141.98|3151.75|3143.05|3150.13|3141.43|30
1628755360000|2021-08-12 08:02:40|3150.69|3141.99|3149.7|3141|3150.73|3142.03|3148.96|3140.26|39
1628755370000|2021-08-12 08:02:50|3150.15|3141.45|3150.73|3142.03|3150.94|3142.24|3150.14|3141.44|37
1628755380000|2021-08-12 08:03:00|3150.59|3141.89|3151.9|3143.2|3152.01|3143.31|3150.57|3141.87|38
1628755390000|2021-08-12 08:03:10|3151.61|3142.91|3151.14|3142.44|3151.87|3143.17|3150.99|3142.29|37
1628755400000|2021-08-12 08:03:20|3150.89|3142.19|3145.85|3137.15|3151.04|3142.34|3145.68|3136.98|39
1628755410000|2021-08-12 08:03:30|3145.52|3136.82|3144.21|3135.51|3145.52|3136.82|3143.99|3135.29|36
1628755420000|2021-08-12 08:03:40|3144.15|3135.45|3143.9|3135.2|3144.36|3135.66|3143.5|3134.8|25
1628755430000|2021-08-12 08:03:50|3143.98|3135.28|3144.92|3136.22|3145.2|3136.5|3143.91|3135.21|34
1628755440000|2021-08-12 08:04:00|3145.28|3136.58|3141.77|3133.07|3145.97|3137.27|3141.71|3133.01|35
1628755450000|2021-08-12 08:04:10|3141.72|3133.02|3141.88|3133.18|3142.63|3133.93|3141.7|3133|37
1628755460000|2021-08-12 08:04:20|3141.87|3133.17|3141.4|3132.7|3141.93|3133.23|3140.8|3132.1|34
1628755470000|2021-08-12 08:04:30|3142|3133.3|3142.91|3134.21|3143.15|3134.45|3141.86|3133.16|39
1628755480000|2021-08-12 08:04:40|3142.95|3134.25|3141.92|3133.22|3143|3134.3|3141.92|3133.22|33
1628755490000|2021-08-12 08:04:50|3141.52|3132.82|3142.1|3133.4|3142.12|3133.42|3141.36|3132.66|36
1628755500000|2021-08-12 08:05:00|3141.86|3133.16|3140.54|3131.84|3142.47|3133.77|3140.4|3131.7|35
1628755510000|2021-08-12 08:05:10|3140.48|3131.78|3139.59|3130.89|3140.48|3131.78|3139.15|3130.45|36
1628755520000|2021-08-12 08:05:20|3139.61|3130.91|3140.62|3131.92|3140.62|3131.92|3139.17|3130.47|24
1628755530000|2021-08-12 08:05:30|3140.63|3131.93|3141.86|3133.16|3142.05|3133.35|3140.63|3131.93|35
1628755540000|2021-08-12 08:05:40|3141.76|3133.06|3139.92|3131.22|3141.83|3133.13|3139.41|3130.71|38
1628755550000|2021-08-12 08:05:50|3140.17|3131.47|3139.27|3130.57|3140.17|3131.47|3139.27|3130.57|35
1628755560000|2021-08-12 08:06:00|3139.19|3130.49|3138.53|3129.83|3139.35|3130.65|3138.53|3129.83|30
1628755570000|2021-08-12 08:06:10|3138.63|3129.93|3139.45|3130.75|3139.57|3130.87|3138.6|3129.9|38
1628755580000|2021-08-12 08:06:20|3139.48|3130.78|3139.58|3130.88|3140.23|3131.53|3139.2|3130.5|34
1628755590000|2021-08-12 08:06:30|3139.62|3130.92|3139.89|3131.19|3139.89|3131.19|3139.32|3130.62|32
1628755600000|2021-08-12 08:06:40|3140.13|3131.43|3137.87|3129.17|3140.45|3131.75|3137.8|3129.1|33
1628755610000|2021-08-12 08:06:50|3138.01|3129.31|3137.66|3128.96|3138.16|3129.46|3137.42|3128.72|33
1628755620000|2021-08-12 08:07:00|3137.63|3128.93|3136.89|3128.19|3137.65|3128.95|3136.74|3128.04|18
1628755630000|2021-08-12 08:07:10|3136.86|3128.16|3136.41|3127.71|3137.69|3128.99|3136.41|3127.71|27
1628755640000|2021-08-12 08:07:20|3136.42|3127.72|3135.5|3126.8|3136.81|3128.11|3135.48|3126.78|30
1628755650000|2021-08-12 08:07:30|3134.94|3126.24|3133.76|3125.06|3135.13|3126.43|3133.33|3124.63|40
1628755660000|2021-08-12 08:07:40|3133.39|3124.69|3134.93|3126.23|3135.15|3126.45|3133.3|3124.6|38
1628755670000|2021-08-12 08:07:50|3135.05|3126.35|3136.02|3127.32|3136.86|3128.16|3135.05|3126.35|36
1628755680000|2021-08-12 08:08:00|3136.05|3127.35|3133.33|3124.63|3136.05|3127.35|3133.32|3124.62|28
1628755690000|2021-08-12 08:08:10|3133.3|3124.6|3134.29|3125.59|3134.66|3125.96|3133.21|3124.51|36
1628755700000|2021-08-12 08:08:20|3134.28|3125.58|3133.3|3124.6|3134.81|3126.11|3133.05|3124.35|35
1628755710000|2021-08-12 08:08:30|3133.35|3124.65|3136.41|3127.71|3136.41|3127.71|3133.35|3124.65|35
1628755720000|2021-08-12 08:08:40|3136.09|3127.39|3135.27|3126.57|3136.77|3128.07|3135.27|3126.57|34
1628755730000|2021-08-12 08:08:50|3135.4|3126.7|3135.29|3126.59|3135.65|3126.95|3135.19|3126.49|33
1628755740000|2021-08-12 08:09:00|3135.16|3126.46|3134.03|3125.33|3135.24|3126.54|3133.96|3125.26|35
1628755750000|2021-08-12 08:09:10|3134.1|3125.4|3135.14|3126.44|3135.62|3126.92|3134.1|3125.4|37
1628755760000|2021-08-12 08:09:20|3135.06|3126.36|3135.05|3126.35|3135.23|3126.53|3134.88|3126.18|36
1628755770000|2021-08-12 08:09:30|3135.04|3126.34|3133.61|3124.91|3135.04|3126.34|3133.6|3124.9|35
1628755780000|2021-08-12 08:09:40|3133.63|3124.93|3133|3124.3|3133.63|3124.93|3132.61|3123.91|30
1628755790000|2021-08-12 08:09:50|3132.83|3124.13|3132.54|3123.84|3132.92|3124.22|3132.53|3123.83|27
1628755800000|2021-08-12 08:10:00|3132.57|3123.87|3133.89|3125.19|3134.6|3125.9|3132.54|3123.84|34
1628755810000|2021-08-12 08:10:10|3133.69|3124.99|3134.43|3125.73|3134.43|3125.73|3133.16|3124.46|34
1628755820000|2021-08-12 08:10:20|3134.47|3125.77|3136.17|3127.47|3136.21|3127.51|3134.31|3125.61|31
1628755830000|2021-08-12 08:10:30|3136.05|3127.35|3138.98|3130.28|3138.98|3130.28|3135.85|3127.15|38
1628755840000|2021-08-12 08:10:40|3139.05|3130.35|3138.56|3129.86|3139.45|3130.75|3137.88|3129.18|35
1628755850000|2021-08-12 08:10:50|3138.68|3129.98|3140.06|3131.36|3140.11|3131.41|3138.5|3129.8|33
1628755860000|2021-08-12 08:11:00|3139.91|3131.21|3138.23|3129.53|3140.72|3132.02|3138.15|3129.45|34
1628755870000|2021-08-12 08:11:10|3137.79|3129.09|3138.32|3129.62|3138.47|3129.77|3137.62|3128.92|32
1628755880000|2021-08-12 08:11:20|3138.34|3129.64|3138.81|3130.11|3139.19|3130.49|3138.09|3129.39|36
1628755890000|2021-08-12 08:11:30|3138.82|3130.12|3138.94|3130.24|3139.4|3130.7|3138.81|3130.11|32
1628755900000|2021-08-12 08:11:40|3138.95|3130.25|3140.41|3131.71|3140.41|3131.71|3138.75|3130.05|35
1628755910000|2021-08-12 08:11:50|3140.02|3131.32|3141.22|3132.52|3141.22|3132.52|3140.02|3131.32|33
1628755920000|2021-08-12 08:12:00|3141.1|3132.4|3141.69|3132.99|3142.25|3133.55|3140.9|3132.2|32
1628755930000|2021-08-12 08:12:10|3141.85|3133.15|3143.6|3134.9|3143.6|3134.9|3141.3|3132.6|34
1628755940000|2021-08-12 08:12:20|3143.19|3134.49|3139.52|3130.82|3143.65|3134.95|3139.52|3130.82|37
1628755950000|2021-08-12 08:12:30|3139.02|3130.32|3138.96|3130.26|3139.35|3130.65|3138.18|3129.48|38
1628755960000|2021-08-12 08:12:40|3138.95|3130.25|3138.98|3130.28|3139.01|3130.31|3138.25|3129.55|32
1628755970000|2021-08-12 08:12:50|3138.94|3130.24|3138.01|3129.31|3139|3130.3|3137.91|3129.21|31
1628755980000|2021-08-12 08:13:00|3138.26|3129.56|3136.44|3127.74|3138.26|3129.56|3136.17|3127.47|23
1628755990000|2021-08-12 08:13:10|3136.21|3127.51|3136.98|3128.28|3137.15|3128.45|3136.16|3127.46|20
1628756000000|2021-08-12 08:13:20|3136.95|3128.25|3137.52|3128.82|3138.03|3129.33|3136.79|3128.09|33
1628756010000|2021-08-12 08:13:30|3137.48|3128.78|3139.29|3130.59|3139.54|3130.84|3137.48|3128.78|32
1628756020000|2021-08-12 08:13:40|3139.43|3130.73|3140.31|3131.61|3140.61|3131.91|3139.39|3130.69|27
1628756030000|2021-08-12 08:13:50|3140.37|3131.67|3142.48|3133.78|3142.62|3133.92|3140.31|3131.61|36
1628756040000|2021-08-12 08:14:00|3142.45|3133.75|3142.77|3134.07|3143.75|3135.05|3142.45|3133.75|29
1628756050000|2021-08-12 08:14:10|3142.81|3134.11|3143.52|3134.82|3143.68|3134.98|3142.81|3134.11|31
1628756060000|2021-08-12 08:14:20|3143.62|3134.92|3143.94|3135.24|3143.94|3135.24|3143.51|3134.81|22
1628756070000|2021-08-12 08:14:30|3143.81|3135.11|3145.07|3136.37|3145.18|3136.48|3143.79|3135.09|31
1628756080000|2021-08-12 08:14:40|3145.13|3136.43|3147.16|3138.46|3148.05|3139.35|3145.13|3136.43|38
1628756090000|2021-08-12 08:14:50|3147.13|3138.43|3147.65|3138.95|3148.1|3139.4|3147.07|3138.37|34
1628756100000|2021-08-12 08:15:00|3147.47|3138.77|3149.8|3141.1|3149.88|3141.18|3147.14|3138.44|39
1628756110000|2021-08-12 08:15:10|3149.43|3140.73|3150.37|3141.67|3150.37|3141.67|3149.35|3140.65|33
1628756120000|2021-08-12 08:15:20|3150.64|3141.94|3150.89|3142.19|3151.27|3142.57|3150.1|3141.4|35
1628756130000|2021-08-12 08:15:30|3150.99|3142.29|3151.51|3142.81|3152.8|3144.1|3150.84|3142.14|37
1628756140000|2021-08-12 08:15:40|3151.41|3142.71|3152.25|3143.55|3153.18|3144.48|3151.05|3142.35|34
1628756150000|2021-08-12 08:15:50|3152.53|3143.83|3150.8|3142.1|3152.53|3143.83|3150.2|3141.5|36
1628756160000|2021-08-12 08:16:00|3151.05|3142.35|3149.64|3140.94|3151.66|3142.96|3149.64|3140.94|36
1628756170000|2021-08-12 08:16:10|3149.62|3140.92|3148.16|3139.46|3150.15|3141.45|3148.16|3139.46|38
1628756180000|2021-08-12 08:16:20|3148.14|3139.44|3147.43|3138.73|3148.27|3139.57|3147.07|3138.37|38
1628756190000|2021-08-12 08:16:30|3147.52|3138.82|3146.28|3137.58|3147.52|3138.82|3146.22|3137.52|39
1628756200000|2021-08-12 08:16:40|3146.18|3137.48|3145.15|3136.45|3146.21|3137.51|3145.14|3136.44|23
1628756210000|2021-08-12 08:16:50|3145.08|3136.38|3140.76|3132.06|3145.09|3136.39|3140.73|3132.03|40
1628756220000|2021-08-12 08:17:00|3140.69|3131.99|3143.95|3135.25|3144.16|3135.46|3140.69|3131.99|39
1628756230000|2021-08-12 08:17:10|3143.88|3135.18|3140.88|3132.18|3144.34|3135.64|3140.88|3132.18|37
1628756240000|2021-08-12 08:17:20|3140.77|3132.07|3141.53|3132.83|3141.76|3133.06|3140.59|3131.89|32
1628756250000|2021-08-12 08:17:30|3141.54|3132.84|3140.59|3131.89|3141.59|3132.89|3140.45|3131.75|35
1628756260000|2021-08-12 08:17:40|3140.57|3131.87|3140.55|3131.85|3143.18|3134.48|3140.55|3131.85|37
1628756270000|2021-08-12 08:17:50|3141.13|3132.43|3140.13|3131.43|3141.34|3132.64|3140.05|3131.35|37
1628756280000|2021-08-12 08:18:00|3140.32|3131.62|3140.83|3132.13|3141.77|3133.07|3140.23|3131.53|38
1628756290000|2021-08-12 08:18:10|3140.68|3131.98|3139.31|3130.61|3141.33|3132.63|3139.11|3130.41|37
1628756300000|2021-08-12 08:18:20|3139.44|3130.74|3140.12|3131.42|3140.4|3131.7|3139.13|3130.43|37
1628756310000|2021-08-12 08:18:30|3140.07|3131.37|3140.17|3131.47|3141.05|3132.35|3139.73|3131.03|38
1628756320000|2021-08-12 08:18:40|3140.23|3131.53|3139.67|3130.97|3140.61|3131.91|3139.67|3130.97|30
1628756330000|2021-08-12 08:18:50|3139.68|3130.98|3137.81|3129.11|3139.75|3131.05|3137.68|3128.98|36
1628756340000|2021-08-12 08:19:00|3137.85|3129.15|3137.87|3129.17|3138.95|3130.25|3137.55|3128.85|38
1628756350000|2021-08-12 08:19:10|3137.69|3128.99|3137.88|3129.18|3138.26|3129.56|3137.6|3128.9|35
1628756360000|2021-08-12 08:19:20|3137.99|3129.29|3137.95|3129.25|3138.27|3129.57|3137.64|3128.94|36
1628756370000|2021-08-12 08:19:30|3137.94|3129.24|3138.02|3129.32|3138.12|3129.42|3137.56|3128.86|37
1628756380000|2021-08-12 08:19:40|3138.05|3129.35|3138.14|3129.44|3138.21|3129.51|3137.78|3129.08|34
1628756390000|2021-08-12 08:19:50|3138.15|3129.45|3139.31|3130.61|3139.71|3131.01|3137.96|3129.26|40
1628756400000|2021-08-12 08:20:00|3139.4|3130.7|3142.01|3133.31|3142.08|3133.38|3139.18|3130.48|38
1628756410000|2021-08-12 08:20:10|3142.02|3133.32|3143.3|3134.6|3143.3|3134.6|3142.02|3133.32|33
1628756420000|2021-08-12 08:20:20|3143.19|3134.49|3142.35|3133.65|3143.19|3134.49|3142.26|3133.56|36
1628756430000|2021-08-12 08:20:30|3142.4|3133.7|3142.74|3134.04|3142.76|3134.06|3141.69|3132.99|31
1628756440000|2021-08-12 08:20:40|3142.75|3134.05|3143.12|3134.42|3143.85|3135.15|3142.75|3134.05|30
1628756450000|2021-08-12 08:20:50|3143.15|3134.45|3143.57|3134.87|3143.57|3134.87|3142.41|3133.71|32
1628756460000|2021-08-12 08:21:00|3143.66|3134.96|3144.91|3136.21|3145.65|3136.95|3143.66|3134.96|32
1628756470000|2021-08-12 08:21:10|3145.52|3136.82|3145.15|3136.45|3145.66|3136.96|3145.01|3136.31|25
1628756480000|2021-08-12 08:21:20|3145.16|3136.46|3145.99|3137.29|3146|3137.3|3145.16|3136.46|25
1628756490000|2021-08-12 08:21:30|3146|3137.3|3145.52|3136.82|3146.1|3137.4|3145.22|3136.52|33
1628756500000|2021-08-12 08:21:40|3145.49|3136.79|3146.65|3137.95|3146.68|3137.98|3145.05|3136.35|35
1628756510000|2021-08-12 08:21:50|3146.63|3137.93|3146.5|3137.8|3148.03|3139.33|3146.3|3137.6|32
1628756520000|2021-08-12 08:22:00|3146.44|3137.74|3147.87|3139.17|3147.89|3139.19|3146.28|3137.58|34
1628756530000|2021-08-12 08:22:10|3147.8|3139.1|3147.37|3138.67|3147.93|3139.23|3147.13|3138.43|26
1628756540000|2021-08-12 08:22:20|3147.43|3138.73|3147.04|3138.34|3148.05|3139.35|3146.95|3138.25|35
1628756550000|2021-08-12 08:22:30|3146.6|3137.9|3144.24|3135.54|3146.6|3137.9|3143.28|3134.58|38
1628756560000|2021-08-12 08:22:40|3144.38|3135.68|3144.01|3135.31|3144.66|3135.96|3143.74|3135.04|39
1628756570000|2021-08-12 08:22:50|3143.87|3135.17|3144.43|3135.73|3144.7|3136|3143.2|3134.5|37
1628756580000|2021-08-12 08:23:00|3144.42|3135.72|3144.57|3135.87|3144.86|3136.16|3143.9|3135.2|37
1628756590000|2021-08-12 08:23:10|3144.64|3135.94|3146.18|3137.48|3146.88|3138.18|3144.62|3135.92|33
1628756600000|2021-08-12 08:23:20|3146.12|3137.42|3147.06|3138.36|3147.45|3138.75|3146.12|3137.42|37
1628756610000|2021-08-12 08:23:30|3147.16|3138.46|3146.02|3137.32|3147.16|3138.46|3145.96|3137.26|39
1628756620000|2021-08-12 08:23:40|3145.97|3137.27|3146.41|3137.71|3146.53|3137.83|3145.97|3137.27|36
1628756630000|2021-08-12 08:23:50|3146.39|3137.69|3146.87|3138.17|3146.94|3138.24|3146.39|3137.69|23
1628756640000|2021-08-12 08:24:00|3146.94|3138.24|3146.41|3137.71|3146.94|3138.24|3145.89|3137.19|35
1628756650000|2021-08-12 08:24:10|3146.42|3137.72|3146.44|3137.74|3146.46|3137.76|3146.21|3137.51|28
1628756660000|2021-08-12 08:24:20|3146.43|3137.73|3146.45|3137.75|3146.46|3137.76|3146.42|3137.72|17
1628756670000|2021-08-12 08:24:30|3146.47|3137.77|3146.42|3137.72|3146.69|3137.99|3146.26|3137.56|30
1628756680000|2021-08-12 08:24:40|3146.07|3137.37|3146.73|3138.03|3146.77|3138.07|3146.07|3137.37|34
1628756690000|2021-08-12 08:24:50|3146.71|3138.01|3146.23|3137.53|3146.78|3138.08|3146.05|3137.35|38
1628756700000|2021-08-12 08:25:00|3146.24|3137.54|3147.4|3138.7|3147.95|3139.25|3146.24|3137.54|39
1628756710000|2021-08-12 08:25:10|3147.33|3138.63|3143.35|3134.65|3147.33|3138.63|3143.2|3134.5|39
1628756720000|2021-08-12 08:25:20|3143.36|3134.66|3144.41|3135.71|3144.59|3135.89|3143.3|3134.6|39
1628756730000|2021-08-12 08:25:30|3144.55|3135.85|3145|3136.3|3145|3136.3|3144.38|3135.68|33
1628756740000|2021-08-12 08:25:40|3145.14|3136.44|3144.48|3135.78|3145.73|3137.03|3143.59|3134.89|40
1628756750000|2021-08-12 08:25:50|3144.41|3135.71|3146.39|3137.69|3146.54|3137.84|3144.24|3135.54|37
1628756760000|2021-08-12 08:26:00|3146.54|3137.84|3146.73|3138.03|3146.73|3138.03|3146.11|3137.41|39
1628756770000|2021-08-12 08:26:10|3146.77|3138.07|3147.3|3138.6|3147.3|3138.6|3146.53|3137.83|40
1628756780000|2021-08-12 08:26:20|3147.29|3138.59|3149.04|3140.34|3149.04|3140.34|3146.93|3138.23|39
1628756790000|2021-08-12 08:26:30|3148.98|3140.28|3149.05|3140.35|3149.25|3140.55|3148.67|3139.97|37
1628756800000|2021-08-12 08:26:40|3149.06|3140.36|3148.91|3140.21|3149.08|3140.38|3148.3|3139.6|36
1628756810000|2021-08-12 08:26:50|3148.85|3140.15|3149.13|3140.43|3149.21|3140.51|3148.43|3139.73|34
1628756820000|2021-08-12 08:27:00|3149.11|3140.41|3147.34|3138.64|3149.25|3140.55|3147.32|3138.62|33
1628756830000|2021-08-12 08:27:10|3147.4|3138.7|3145.6|3136.9|3147.61|3138.91|3145.6|3136.9|29
1628756840000|2021-08-12 08:27:20|3145.91|3137.21|3146.71|3138.01|3146.71|3138.01|3144.34|3135.64|36
1628756850000|2021-08-12 08:27:30|3146.6|3137.9|3145.39|3136.69|3146.62|3137.92|3144.57|3135.87|36
1628756860000|2021-08-12 08:27:40|3145.2|3136.5|3145.71|3137.01|3145.71|3137.01|3145|3136.3|32
1628756870000|2021-08-12 08:27:50|3145.7|3137|3145.51|3136.81|3145.7|3137|3145.23|3136.53|27
1628756880000|2021-08-12 08:28:00|3145.47|3136.77|3145.36|3136.66|3145.65|3136.95|3145.06|3136.36|33
1628756890000|2021-08-12 08:28:10|3145.29|3136.59|3145.32|3136.62|3145.6|3136.9|3145.06|3136.36|37
1628756900000|2021-08-12 08:28:20|3145.24|3136.54|3145.49|3136.79|3145.5|3136.8|3144.83|3136.13|32
1628756910000|2021-08-12 08:28:30|3145.48|3136.78|3145.21|3136.51|3145.54|3136.84|3145.07|3136.37|25
1628756920000|2021-08-12 08:28:40|3145.47|3136.77|3144.36|3135.66|3145.47|3136.77|3144.26|3135.56|36
1628756930000|2021-08-12 08:28:50|3144.35|3135.65|3144.68|3135.98|3144.7|3136|3144.14|3135.44|34
1628756940000|2021-08-12 08:29:00|3144.74|3136.04|3143.56|3134.86|3144.91|3136.21|3143.49|3134.79|33
1628756950000|2021-08-12 08:29:10|3143.57|3134.87|3142.46|3133.76|3143.62|3134.92|3142.37|3133.67|22
1628756960000|2021-08-12 08:29:20|3142.68|3133.98|3145.69|3136.99|3145.8|3137.1|3142.4|3133.7|37
1628756970000|2021-08-12 08:29:30|3145.45|3136.75|3145.06|3136.36|3145.71|3137.01|3144.73|3136.03|35
1628756980000|2021-08-12 08:29:40|3145.04|3136.34|3144.07|3135.37|3145.07|3136.37|3143.85|3135.15|34
1628756990000|2021-08-12 08:29:50|3143.66|3134.96|3144.76|3136.06|3144.76|3136.06|3142.1|3133.4|36
1628757000000|2021-08-12 08:30:00|3144.79|3136.09|3146.49|3137.79|3146.49|3137.79|3144.79|3136.09|32
1628757010000|2021-08-12 08:30:10|3146.37|3137.67|3145.11|3136.41|3146.46|3137.76|3145.11|3136.41|33
1628757020000|2021-08-12 08:30:20|3144.84|3136.14|3145.16|3136.46|3145.88|3137.18|3144.72|3136.02|39
1628757030000|2021-08-12 08:30:30|3145.41|3136.71|3145.79|3137.09|3146.12|3137.42|3145.41|3136.71|33
1628757040000|2021-08-12 08:30:40|3145.73|3137.03|3146.59|3137.89|3146.59|3137.89|3145.29|3136.59|35
1628757050000|2021-08-12 08:30:50|3146.6|3137.9|3146.13|3137.43|3146.6|3137.9|3146|3137.3|28
1628757060000|2021-08-12 08:31:00|3145.96|3137.26|3145.94|3137.24|3146.64|3137.94|3145.91|3137.21|18
1628757070000|2021-08-12 08:31:10|3145.98|3137.28|3144.17|3135.47|3146|3137.3|3143.55|3134.85|32
1628757080000|2021-08-12 08:31:20|3144.31|3135.61|3145.88|3137.18|3145.91|3137.21|3144.31|3135.61|26
1628757090000|2021-08-12 08:31:30|3145.91|3137.21|3146.07|3137.37|3146.29|3137.59|3145.63|3136.93|24
1628757100000|2021-08-12 08:31:40|3145.98|3137.28|3146.58|3137.88|3146.91|3138.21|3145.89|3137.19|32
1628757110000|2021-08-12 08:31:50|3146.72|3138.02|3146.68|3137.98|3146.72|3138.02|3145.88|3137.18|19
1628757120000|2021-08-12 08:32:00|3146.58|3137.88|3146.78|3138.08|3146.78|3138.08|3146.45|3137.75|30
1628757130000|2021-08-12 08:32:10|3146.77|3138.07|3144.71|3136.01|3146.89|3138.19|3144.37|3135.67|35
1628757140000|2021-08-12 08:32:20|3144.83|3136.13|3142.5|3133.8|3144.95|3136.25|3142.44|3133.74|33
1628757150000|2021-08-12 08:32:30|3142.4|3133.7|3143.28|3134.58|3143.61|3134.91|3142.13|3133.43|36
1628757160000|2021-08-12 08:32:40|3143.02|3134.32|3142.88|3134.18|3143.16|3134.46|3142.17|3133.47|36
1628757170000|2021-08-12 08:32:50|3143.07|3134.37|3141.49|3132.79|3143.07|3134.37|3141.28|3132.58|33
1628757180000|2021-08-12 08:33:00|3141.55|3132.85|3143.14|3134.44|3143.78|3135.08|3141.51|3132.81|37
1628757190000|2021-08-12 08:33:10|3142.83|3134.13|3143.24|3134.54|3143.46|3134.76|3142.74|3134.04|30
1628757200000|2021-08-12 08:33:20|3143.45|3134.75|3142.57|3133.87|3143.45|3134.75|3141.99|3133.29|35
1628757210000|2021-08-12 08:33:30|3142.58|3133.88|3143.28|3134.58|3143.89|3135.19|3142.58|3133.88|35
1628757220000|2021-08-12 08:33:40|3143.38|3134.68|3142.9|3134.2|3144.32|3135.62|3142.65|3133.95|37
1628757230000|2021-08-12 08:33:50|3143.04|3134.34|3143.09|3134.39|3143.31|3134.61|3142.62|3133.92|33
1628757240000|2021-08-12 08:34:00|3143.16|3134.46|3142.18|3133.48|3143.16|3134.46|3141.3|3132.6|33
1628757250000|2021-08-12 08:34:10|3142.14|3133.44|3141.9|3133.2|3142.2|3133.5|3141.4|3132.7|36
1628757260000|2021-08-12 08:34:20|3141.91|3133.21|3141.9|3133.2|3142.68|3133.98|3141.4|3132.7|33
1628757270000|2021-08-12 08:34:30|3141.92|3133.22|3142.38|3133.68|3142.4|3133.7|3141.49|3132.79|34
1628757280000|2021-08-12 08:34:40|3142.31|3133.61|3143.25|3134.55|3144.03|3135.33|3142.15|3133.45|34
1628757290000|2021-08-12 08:34:50|3143.21|3134.51|3143.32|3134.62|3143.8|3135.1|3142.93|3134.23|38
1628757300000|2021-08-12 08:35:00|3143.05|3134.35|3142.91|3134.21|3143.77|3135.07|3142.51|3133.81|34
1628757310000|2021-08-12 08:35:10|3142.53|3133.83|3143.34|3134.64|3143.34|3134.64|3142.53|3133.83|14
1628757320000|2021-08-12 08:35:20|3143.27|3134.57|3143.72|3135.02|3143.89|3135.19|3143.11|3134.41|23
1628757330000|2021-08-12 08:35:30|3143.49|3134.79|3143.61|3134.91|3143.71|3135.01|3143.49|3134.79|19
1628757340000|2021-08-12 08:35:40|3143.84|3135.14|3143.62|3134.92|3143.96|3135.26|3143.62|3134.92|9
1628757350000|2021-08-12 08:35:50|3143.85|3135.15|3144.41|3135.71|3144.58|3135.88|3143.79|3135.09|16
1628757360000|2021-08-12 08:36:00|3144.43|3135.73|3145.9|3137.2|3145.98|3137.28|3144.43|3135.73|34
1628757370000|2021-08-12 08:36:10|3145.93|3137.23|3145.69|3136.99|3146|3137.3|3145.24|3136.54|39
1628757380000|2021-08-12 08:36:20|3145.47|3136.77|3146.02|3137.32|3146.04|3137.34|3145.28|3136.58|37
1628757390000|2021-08-12 08:36:30|3145.95|3137.25|3144.53|3135.83|3146.1|3137.4|3144.53|3135.83|36
1628757400000|2021-08-12 08:36:40|3144.44|3135.74|3145.62|3136.92|3146.06|3137.36|3144.44|3135.74|37
1628757410000|2021-08-12 08:36:50|3146.03|3137.33|3146.07|3137.37|3146.18|3137.48|3145.55|3136.85|36
1628757420000|2021-08-12 08:37:00|3145.73|3137.03|3145.85|3137.15|3146.47|3137.77|3145.72|3137.02|28
1628757430000|2021-08-12 08:37:10|3146.23|3137.53|3145.85|3137.15|3146.37|3137.67|3145.85|3137.15|23
1628757440000|2021-08-12 08:37:20|3146.27|3137.57|3146.15|3137.45|3146.27|3137.57|3145.85|3137.15|14
1628757450000|2021-08-12 08:37:30|3146.14|3137.44|3146.31|3137.61|3146.5|3137.8|3145.81|3137.11|27
1628757460000|2021-08-12 08:37:40|3146.55|3137.85|3146.07|3137.37|3146.55|3137.85|3145.66|3136.96|28
1628757470000|2021-08-12 08:37:50|3146.05|3137.35|3146.98|3138.28|3146.99|3138.29|3146.02|3137.32|23
1628757480000|2021-08-12 08:38:00|3146.97|3138.27|3145.46|3136.76|3147.03|3138.33|3145.46|3136.76|34
1628757490000|2021-08-12 08:38:10|3146.07|3137.37|3146.82|3138.12|3146.82|3138.12|3145.83|3137.13|32
1628757500000|2021-08-12 08:38:20|3146.78|3138.08|3146.2|3137.5|3146.86|3138.16|3145.84|3137.14|31
1628757510000|2021-08-12 08:38:30|3146.21|3137.51|3146.67|3137.97|3146.67|3137.97|3145.4|3136.7|33
1628757520000|2021-08-12 08:38:40|3146.65|3137.95|3146.96|3138.26|3147.02|3138.32|3146|3137.3|32
1628757530000|2021-08-12 08:38:50|3146.89|3138.19|3146.28|3137.58|3146.9|3138.2|3146.18|3137.48|30
1628757540000|2021-08-12 08:39:00|3146.34|3137.64|3146.3|3137.6|3146.37|3137.67|3146.25|3137.55|21
1628757550000|2021-08-12 08:39:10|3146.31|3137.61|3146.36|3137.66|3146.36|3137.66|3146.27|3137.57|9
1628757560000|2021-08-12 08:39:20|3146.3|3137.6|3146.48|3137.78|3146.66|3137.96|3146.04|3137.34|26
1628757570000|2021-08-12 08:39:30|3146.51|3137.81|3146.67|3137.97|3146.8|3138.1|3146.48|3137.78|22
1628757580000|2021-08-12 08:39:40|3146.52|3137.82|3144.85|3136.15|3146.74|3138.04|3144.85|3136.15|28
1628757590000|2021-08-12 08:39:50|3144.71|3136.01|3144.23|3135.53|3144.73|3136.03|3142.84|3134.14|32
1628757600000|2021-08-12 08:40:00|3144.34|3135.64|3142.92|3134.22|3144.4|3135.7|3142.79|3134.09|38
1628757610000|2021-08-12 08:40:10|3142.9|3134.2|3142.62|3133.92|3143.26|3134.56|3142.38|3133.68|38
1628757620000|2021-08-12 08:40:20|3142.56|3133.86|3143.26|3134.56|3143.67|3134.97|3142.56|3133.86|35
1628757630000|2021-08-12 08:40:30|3143.25|3134.55|3142.67|3133.97|3143.26|3134.56|3142.67|3133.97|24
1628757640000|2021-08-12 08:40:40|3143.12|3134.42|3143.02|3134.32|3143.26|3134.56|3142.67|3133.97|33
1628757650000|2021-08-12 08:40:50|3142.99|3134.29|3142.82|3134.12|3143.05|3134.35|3142.6|3133.9|29
1628757660000|2021-08-12 08:41:00|3142.88|3134.18|3143.04|3134.34|3143.56|3134.86|3142.7|3134|23
1628757670000|2021-08-12 08:41:10|3142.99|3134.29|3142.58|3133.88|3143.44|3134.74|3142.48|3133.78|23
1628757680000|2021-08-12 08:41:20|3142.59|3133.89|3142.5|3133.8|3142.66|3133.96|3142.4|3133.7|11
1628757690000|2021-08-12 08:41:30|3142.54|3133.84|3142.66|3133.96|3142.66|3133.96|3141.69|3132.99|24
1628757700000|2021-08-12 08:41:40|3142.59|3133.89|3142|3133.3|3142.6|3133.9|3141.76|3133.06|30
1628757710000|2021-08-12 08:41:50|3141.99|3133.29|3142.11|3133.41|3142.23|3133.53|3141.99|3133.29|11
1628757720000|2021-08-12 08:42:00|3142.16|3133.46|3141.47|3132.77|3142.16|3133.46|3141.36|3132.66|22
1628757730000|2021-08-12 08:42:10|3141.56|3132.86|3141.67|3132.97|3141.83|3133.13|3141.36|3132.66|24
1628757740000|2021-08-12 08:42:20|3141.65|3132.95|3141.9|3133.2|3142.24|3133.54|3141.65|3132.95|28
1628757750000|2021-08-12 08:42:30|3141.92|3133.22|3141.95|3133.25|3142.23|3133.53|3141.85|3133.15|29
1628757760000|2021-08-12 08:42:40|3141.72|3133.02|3139.52|3130.82|3141.72|3133.02|3139.33|3130.63|36
1628757770000|2021-08-12 08:42:50|3139.46|3130.76|3139.31|3130.61|3139.46|3130.76|3138.93|3130.23|24
1628757780000|2021-08-12 08:43:00|3139.1|3130.4|3139.27|3130.57|3139.56|3130.86|3139.09|3130.39|25
1628757790000|2021-08-12 08:43:10|3139.26|3130.56|3137|3128.3|3139.26|3130.56|3136.69|3127.99|37
1628757800000|2021-08-12 08:43:20|3137.01|3128.31|3137.24|3128.54|3137.81|3129.11|3136.92|3128.22|22
1628757810000|2021-08-12 08:43:30|3137.3|3128.6|3137.2|3128.5|3138.43|3129.73|3137.11|3128.41|36
1628757820000|2021-08-12 08:43:40|3137.13|3128.43|3137.48|3128.78|3137.88|3129.18|3136.49|3127.79|37
1628757830000|2021-08-12 08:43:50|3137.49|3128.79|3138.39|3129.69|3138.39|3129.69|3136.89|3128.19|38
1628757840000|2021-08-12 08:44:00|3138.38|3129.68|3136.16|3127.46|3139.12|3130.42|3136.16|3127.46|37
1628757850000|2021-08-12 08:44:10|3135.99|3127.29|3136.7|3128|3136.98|3128.28|3135.54|3126.84|34
1628757860000|2021-08-12 08:44:20|3136.43|3127.73|3135.33|3126.63|3136.43|3127.73|3135.33|3126.63|31
1628757870000|2021-08-12 08:44:30|3134.72|3126.02|3134.99|3126.29|3134.99|3126.29|3134.04|3125.34|36
1628757880000|2021-08-12 08:44:40|3135.07|3126.37|3136.57|3127.87|3137.47|3128.77|3135.07|3126.37|33
1628757890000|2021-08-12 08:44:50|3136.55|3127.85|3136.75|3128.05|3137.26|3128.56|3136.36|3127.66|39
1628757900000|2021-08-12 08:45:00|3136.79|3128.09|3138.07|3129.37|3139.02|3130.32|3136.56|3127.86|33
1628757910000|2021-08-12 08:45:10|3138.74|3130.04|3138.28|3129.58|3139.06|3130.36|3137.3|3128.6|33
1628757920000|2021-08-12 08:45:20|3138.56|3129.86|3137.77|3129.07|3138.88|3130.18|3136.91|3128.21|38
1628757930000|2021-08-12 08:45:30|3137.79|3129.09|3137.11|3128.41|3138.12|3129.42|3136.72|3128.02|37
1628757940000|2021-08-12 08:45:40|3137.1|3128.4|3138.57|3129.87|3138.75|3130.05|3136.73|3128.03|38
1628757950000|2021-08-12 08:45:50|3138.27|3129.57|3137.44|3128.74|3138.32|3129.62|3137.44|3128.74|34
1628757960000|2021-08-12 08:46:00|3137.42|3128.72|3137.59|3128.89|3137.67|3128.97|3137.03|3128.33|37
1628757970000|2021-08-12 08:46:10|3137.58|3128.88|3138.26|3129.56|3138.26|3129.56|3137.38|3128.68|35
1628757980000|2021-08-12 08:46:20|3138.06|3129.36|3139.51|3130.81|3139.53|3130.83|3137.91|3129.21|33
1628757990000|2021-08-12 08:46:30|3139.55|3130.85|3139.37|3130.67|3139.6|3130.9|3138.76|3130.06|37
1628758000000|2021-08-12 08:46:40|3139.38|3130.68|3139.44|3130.74|3139.59|3130.89|3139.05|3130.35|32
1628758010000|2021-08-12 08:46:50|3139.36|3130.66|3140.27|3131.57|3140.27|3131.57|3139.02|3130.32|34
1628758020000|2021-08-12 08:47:00|3140.43|3131.73|3140.98|3132.28|3141.53|3132.83|3140.19|3131.49|37
1628758030000|2021-08-12 08:47:10|3141.13|3132.43|3141.05|3132.35|3141.25|3132.55|3140.84|3132.14|28
1628758040000|2021-08-12 08:47:20|3141.06|3132.36|3141.05|3132.35|3141.1|3132.4|3140.43|3131.73|16
1628758050000|2021-08-12 08:47:30|3141.26|3132.56|3141.17|3132.47|3141.47|3132.77|3141.1|3132.4|17
1628758060000|2021-08-12 08:47:40|3141.46|3132.76|3141.77|3133.07|3142.17|3133.47|3141.18|3132.48|33
1628758070000|2021-08-12 08:47:50|3141.78|3133.08|3141.75|3133.05|3142.34|3133.64|3141.42|3132.72|31
1628758080000|2021-08-12 08:48:00|3141.78|3133.08|3141.4|3132.7|3141.78|3133.08|3141.39|3132.69|13
1628758090000|2021-08-12 08:48:10|3141.48|3132.78|3141.16|3132.46|3141.74|3133.04|3141.16|3132.46|22
1628758100000|2021-08-12 08:48:20|3141.48|3132.78|3141.86|3133.16|3141.88|3133.18|3141.48|3132.78|22
1628758110000|2021-08-12 08:48:30|3141.79|3133.09|3142.2|3133.5|3142.91|3134.21|3141.79|3133.09|27
1628758120000|2021-08-12 08:48:40|3142.4|3133.7|3142.5|3133.8|3143.02|3134.32|3141.3|3132.6|12
1628758130000|2021-08-12 08:48:50|3142.61|3133.91|3142.53|3133.83|3142.73|3134.03|3142.3|3133.6|25
1628758140000|2021-08-12 08:49:00|3142.67|3133.97|3141.93|3133.23|3142.68|3133.98|3141.84|3133.14|15
1628758150000|2021-08-12 08:49:10|3141.84|3133.14|3142.91|3134.21|3143.21|3134.51|3141.84|3133.14|19
1628758160000|2021-08-12 08:49:20|3143.07|3134.37|3143.37|3134.67|3143.37|3134.67|3143.07|3134.37|11
1628758170000|2021-08-12 08:49:30|3143.36|3134.66|3143.22|3134.52|3143.51|3134.81|3143.12|3134.42|22
1628758180000|2021-08-12 08:49:40|3143.04|3134.34|3143.1|3134.4|3143.3|3134.6|3142.81|3134.11|24
1628758190000|2021-08-12 08:49:50|3143.36|3134.66|3143.38|3134.68|3143.4|3134.7|3143.1|3134.4|15
1628758200000|2021-08-12 08:50:00|3143.06|3134.36|3143.35|3134.65|3143.79|3135.09|3143.06|3134.36|18
1628758210000|2021-08-12 08:50:10|3143.26|3134.56|3142.67|3133.97|3143.88|3135.18|3142.67|3133.97|29
1628758220000|2021-08-12 08:50:20|3142.75|3134.05|3142.03|3133.33|3142.75|3134.05|3142.03|3133.33|17
1628758230000|2021-08-12 08:50:30|3142.01|3133.31|3141.82|3133.12|3142.08|3133.38|3141.11|3132.41|31
1628758240000|2021-08-12 08:50:40|3141.83|3133.13|3141.94|3133.24|3141.94|3133.24|3141.47|3132.77|19
1628758250000|2021-08-12 08:50:50|3141.92|3133.22|3141.35|3132.65|3142.03|3133.33|3141.35|3132.65|28
1628758260000|2021-08-12 08:51:00|3141.24|3132.54|3139.68|3130.98|3141.38|3132.68|3138.71|3130.01|38
1628758270000|2021-08-12 08:51:10|3139.67|3130.97|3138.65|3129.95|3139.74|3131.04|3138.65|3129.95|38
1628758280000|2021-08-12 08:51:20|3138.64|3129.94|3136.44|3127.74|3139.36|3130.66|3136.44|3127.74|34
1628758290000|2021-08-12 08:51:30|3136.64|3127.94|3137.1|3128.4|3137.56|3128.86|3136.52|3127.82|38
1628758300000|2021-08-12 08:51:40|3137.07|3128.37|3136.76|3128.06|3137.57|3128.87|3136.63|3127.93|34
1628758310000|2021-08-12 08:51:50|3136.73|3128.03|3137.54|3128.84|3137.96|3129.26|3136.65|3127.95|37
1628758320000|2021-08-12 08:52:00|3137.51|3128.81|3138.44|3129.74|3138.83|3130.13|3137.51|3128.81|34
1628758330000|2021-08-12 08:52:10|3138.45|3129.75|3138.53|3129.83|3139.21|3130.51|3138.12|3129.42|33
1628758340000|2021-08-12 08:52:20|3138.68|3129.98|3139.93|3131.23|3140.02|3131.32|3138.53|3129.83|29
1628758350000|2021-08-12 08:52:30|3140.06|3131.36|3139.56|3130.86|3140.25|3131.55|3139.22|3130.52|30
1628758360000|2021-08-12 08:52:40|3139.21|3130.51|3138.74|3130.04|3139.48|3130.78|3137.95|3129.25|36
1628758370000|2021-08-12 08:52:50|3138.75|3130.05|3139.15|3130.45|3139.39|3130.69|3138.3|3129.6|33
1628758380000|2021-08-12 08:53:00|3138.89|3130.19|3139.39|3130.69|3139.5|3130.8|3138.55|3129.85|36
1628758390000|2021-08-12 08:53:10|3139.32|3130.62|3139.32|3130.62|3139.34|3130.64|3138.55|3129.85|36
1628758400000|2021-08-12 08:53:20|3139.24|3130.54|3138.72|3130.02|3139.4|3130.7|3138.4|3129.7|37
1628758410000|2021-08-12 08:53:30|3138.77|3130.07|3136.67|3127.97|3138.77|3130.07|3136.67|3127.97|34
1628758420000|2021-08-12 08:53:40|3136.53|3127.83|3136.86|3128.16|3137.06|3128.36|3136.53|3127.83|27
1628758430000|2021-08-12 08:53:50|3136.91|3128.21|3136.96|3128.26|3137.16|3128.46|3136.42|3127.72|33
1628758440000|2021-08-12 08:54:00|3136.99|3128.29|3137.42|3128.72|3137.61|3128.91|3136.95|3128.25|36
1628758450000|2021-08-12 08:54:10|3137.56|3128.86|3137.08|3128.38|3137.56|3128.86|3136.83|3128.13|37
1628758460000|2021-08-12 08:54:20|3137.07|3128.37|3137.24|3128.54|3137.89|3129.19|3136.68|3127.98|35
1628758470000|2021-08-12 08:54:30|3137.3|3128.6|3135.95|3127.25|3137.3|3128.6|3135.82|3127.12|38
1628758480000|2021-08-12 08:54:40|3135.96|3127.26|3137.39|3128.69|3137.49|3128.79|3135.96|3127.26|38
1628758490000|2021-08-12 08:54:50|3137|3128.3|3136.1|3127.4|3137.2|3128.5|3135.8|3127.1|37
1628758500000|2021-08-12 08:55:00|3136.11|3127.41|3137.39|3128.69|3137.49|3128.79|3136.03|3127.33|37
1628758510000|2021-08-12 08:55:10|3137.42|3128.72|3137.07|3128.37|3137.42|3128.72|3136.55|3127.85|36
1628758520000|2021-08-12 08:55:20|3137.04|3128.34|3136.75|3128.05|3137.32|3128.62|3136.75|3128.05|30
1628758530000|2021-08-12 08:55:30|3137.07|3128.37|3138.18|3129.48|3138.38|3129.68|3136.42|3127.72|29
1628758540000|2021-08-12 08:55:40|3138.07|3129.37|3137.94|3129.24|3138.46|3129.76|3137.94|3129.24|33
1628758550000|2021-08-12 08:55:50|3138.13|3129.43|3138.35|3129.65|3138.71|3130.01|3138.11|3129.41|29
1628758560000|2021-08-12 08:56:00|3138.39|3129.69|3138.4|3129.7|3138.64|3129.94|3138.08|3129.38|35
1628758570000|2021-08-12 08:56:10|3138.65|3129.95|3138.92|3130.22|3138.94|3130.24|3138.65|3129.95|13
1628758580000|2021-08-12 08:56:20|3138.98|3130.28|3139.36|3130.66|3139.86|3131.16|3138.9|3130.2|29
1628758590000|2021-08-12 08:56:30|3139.34|3130.64|3139.86|3131.16|3139.86|3131.16|3138.78|3130.08|38
1628758600000|2021-08-12 08:56:40|3139.91|3131.21|3139.58|3130.88|3140.08|3131.38|3139.29|3130.59|26
1628758610000|2021-08-12 08:56:50|3139.52|3130.82|3141.44|3132.74|3141.53|3132.83|3139.52|3130.82|34
1628758620000|2021-08-12 08:57:00|3141.59|3132.89|3140.78|3132.08|3141.59|3132.89|3140.49|3131.79|39
1628758630000|2021-08-12 08:57:10|3140.73|3132.03|3140.63|3131.93|3141.2|3132.5|3140.42|3131.72|28
1628758640000|2021-08-12 08:57:20|3140.7|3132|3140.65|3131.95|3140.73|3132.03|3140.34|3131.64|25
1628758650000|2021-08-12 08:57:30|3140.72|3132.02|3140.68|3131.98|3140.73|3132.03|3140.27|3131.57|29
1628758660000|2021-08-12 08:57:40|3140.67|3131.97|3140.69|3131.99|3140.69|3131.99|3140.2|3131.5|32
1628758670000|2021-08-12 08:57:50|3140.25|3131.55|3140.82|3132.12|3140.86|3132.16|3140.25|3131.55|8
1628758680000|2021-08-12 08:58:00|3140.86|3132.16|3142.06|3133.36|3142.17|3133.47|3140.72|3132.02|26
1628758690000|2021-08-12 08:58:10|3142.02|3133.32|3142.21|3133.51|3142.42|3133.72|3141.9|3133.2|26
1628758700000|2021-08-12 08:58:20|3142.2|3133.5|3141.26|3132.56|3142.3|3133.6|3140.99|3132.29|34
1628758710000|2021-08-12 08:58:30|3141.07|3132.37|3139.39|3130.69|3141.14|3132.44|3139.07|3130.37|33
1628758720000|2021-08-12 08:58:40|3139.38|3130.68|3141.29|3132.59|3141.29|3132.59|3139.38|3130.68|34
1628758730000|2021-08-12 08:58:50|3140.91|3132.21|3141.37|3132.67|3142.11|3133.41|3140.71|3132.01|29
1628758740000|2021-08-12 08:59:00|3141.48|3132.78|3140.69|3131.99|3141.92|3133.22|3140.69|3131.99|25
1628758750000|2021-08-12 08:59:10|3140.78|3132.08|3138.98|3130.28|3140.78|3132.08|3138.8|3130.1|29
1628758760000|2021-08-12 08:59:20|3138.85|3130.15|3138.21|3129.51|3138.96|3130.26|3138.16|3129.46|22
1628758770000|2021-08-12 08:59:30|3138.22|3129.52|3136.48|3127.78|3138.91|3130.21|3136.23|3127.53|31
1628758780000|2021-08-12 08:59:40|3136.39|3127.69|3136.42|3127.72|3136.57|3127.87|3136.32|3127.62|21
1628758790000|2021-08-12 08:59:50|3136.41|3127.71|3135.27|3126.57|3136.41|3127.71|3135.27|3126.57|18
1628758800000|2021-08-12 09:00:00|3135.24|3126.54|3133.71|3125.01|3135.25|3126.55|3133.2|3124.5|32
1628758810000|2021-08-12 09:00:10|3133.67|3124.97|3132.6|3123.9|3133.74|3125.04|3132.26|3123.56|36
1628758820000|2021-08-12 09:00:20|3132.35|3123.65|3131.45|3122.75|3132.51|3123.81|3131.06|3122.36|37
1628758830000|2021-08-12 09:00:30|3131.47|3122.77|3131.09|3122.39|3132.05|3123.35|3130.94|3122.24|30
1628758840000|2021-08-12 09:00:40|3130.91|3122.21|3131.01|3122.31|3131.25|3122.55|3130.87|3122.17|24
1628758850000|2021-08-12 09:00:50|3130.95|3122.25|3128.49|3119.79|3130.95|3122.25|3127.66|3118.96|39
1628758860000|2021-08-12 09:01:00|3128.42|3119.72|3130.03|3121.33|3130.68|3121.98|3128.42|3119.72|40
1628758870000|2021-08-12 09:01:10|3130.19|3121.49|3129.59|3120.89|3130.98|3122.28|3129.52|3120.82|36
1628758880000|2021-08-12 09:01:20|3129.56|3120.86|3129.1|3120.4|3129.6|3120.9|3128.4|3119.7|35
1628758890000|2021-08-12 09:01:30|3129.05|3120.35|3128.68|3119.98|3129.48|3120.78|3128.68|3119.98|36
1628758900000|2021-08-12 09:01:40|3128.69|3119.99|3129.02|3120.32|3129.12|3120.42|3128.55|3119.85|35
1628758910000|2021-08-12 09:01:50|3128.88|3120.18|3128.15|3119.45|3128.88|3120.18|3128.15|3119.45|35
1628758920000|2021-08-12 09:02:00|3128.17|3119.47|3127.8|3119.1|3128.26|3119.56|3127.64|3118.94|20
1628758930000|2021-08-12 09:02:10|3127.79|3119.09|3126.98|3118.28|3127.79|3119.09|3126.88|3118.18|16
1628758940000|2021-08-12 09:02:20|3126.91|3118.21|3126.39|3117.69|3126.91|3118.21|3126.35|3117.65|15
1628758950000|2021-08-12 09:02:30|3126.37|3117.67|3127.51|3118.81|3127.79|3119.09|3126.33|3117.63|19
1628758960000|2021-08-12 09:02:40|3127.63|3118.93|3126.99|3118.29|3127.63|3118.93|3126.45|3117.75|31
1628758970000|2021-08-12 09:02:50|3127.05|3118.35|3125.56|3116.86|3127.34|3118.64|3125.39|3116.69|28
1628758980000|2021-08-12 09:03:00|3125.22|3116.52|3122.2|3113.5|3125.46|3116.76|3122|3113.3|34
1628758990000|2021-08-12 09:03:10|3122.24|3113.54|3122.03|3113.33|3123.67|3114.97|3122.02|3113.32|35
1628759000000|2021-08-12 09:03:20|3122.02|3113.32|3122.05|3113.35|3122.05|3113.35|3120.84|3112.14|30
1628759010000|2021-08-12 09:03:30|3122.06|3113.36|3123.9|3115.2|3124.25|3115.55|3121.94|3113.24|34
1628759020000|2021-08-12 09:03:40|3124.06|3115.36|3125.35|3116.65|3125.35|3116.65|3123.46|3114.76|29
1628759030000|2021-08-12 09:03:50|3124.91|3116.21|3125.03|3116.33|3125.51|3116.81|3124.74|3116.04|25
1628759040000|2021-08-12 09:04:00|3124.49|3115.79|3125.83|3117.13|3125.94|3117.24|3124.05|3115.35|31
1628759050000|2021-08-12 09:04:10|3126.06|3117.36|3126.47|3117.77|3127.15|3118.45|3125.86|3117.16|29
1628759060000|2021-08-12 09:04:20|3126.49|3117.79|3124.64|3115.94|3126.99|3118.29|3124.64|3115.94|36
1628759070000|2021-08-12 09:04:30|3124.65|3115.95|3124.36|3115.66|3125.59|3116.89|3124.23|3115.53|33
1628759080000|2021-08-12 09:04:40|3124.24|3115.54|3123.05|3114.35|3124.24|3115.54|3123.05|3114.35|20
1628759090000|2021-08-12 09:04:50|3123.06|3114.36|3124.6|3115.9|3124.6|3115.9|3123.01|3114.31|32
1628759100000|2021-08-12 09:05:00|3124.57|3115.87|3126.1|3117.4|3127.55|3118.85|3124.57|3115.87|38
1628759110000|2021-08-12 09:05:10|3125.99|3117.29|3125.38|3116.68|3125.99|3117.29|3124.92|3116.22|37
1628759120000|2021-08-12 09:05:20|3125.29|3116.59|3124.39|3115.69|3125.88|3117.18|3124.39|3115.69|34
1628759130000|2021-08-12 09:05:30|3124.52|3115.82|3125.62|3116.92|3125.85|3117.15|3124.46|3115.76|33
1628759140000|2021-08-12 09:05:40|3125.61|3116.91|3124.03|3115.33|3125.82|3117.12|3124.03|3115.33|38
1628759150000|2021-08-12 09:05:50|3124.18|3115.48|3122.53|3113.83|3124.59|3115.89|3122.53|3113.83|36
1628759160000|2021-08-12 09:06:00|3122.28|3113.58|3122.86|3114.16|3123.28|3114.58|3121.32|3112.62|37
1628759170000|2021-08-12 09:06:10|3123.26|3114.56|3121.79|3113.09|3123.57|3114.87|3121.79|3113.09|40
1628759180000|2021-08-12 09:06:20|3121.82|3113.12|3121.69|3112.99|3121.84|3113.14|3121.55|3112.85|31
1628759190000|2021-08-12 09:06:30|3121.68|3112.98|3119.42|3110.72|3121.68|3112.98|3119.42|3110.72|36
1628759200000|2021-08-12 09:06:40|3119.5|3110.8|3116.68|3107.98|3119.5|3110.8|3116.68|3107.98|35
1628759210000|2021-08-12 09:06:50|3116.64|3107.94|3119.32|3110.62|3119.32|3110.62|3116.44|3107.74|37
1628759220000|2021-08-12 09:07:00|3119.24|3110.54|3118.64|3109.94|3119.24|3110.54|3118.33|3109.63|39
1628759230000|2021-08-12 09:07:10|3118.75|3110.05|3120.5|3111.8|3120.89|3112.19|3118.59|3109.89|37
1628759240000|2021-08-12 09:07:20|3120.8|3112.1|3122.29|3113.59|3122.79|3114.09|3120.8|3112.1|34
1628759250000|2021-08-12 09:07:30|3122.48|3113.78|3117.08|3108.38|3122.66|3113.96|3117.08|3108.38|37
1628759260000|2021-08-12 09:07:40|3117.15|3108.45|3116.18|3107.48|3117.16|3108.46|3115.25|3106.55|39
1628759270000|2021-08-12 09:07:50|3116.16|3107.46|3115.67|3106.97|3116.7|3108|3115.52|3106.82|36
1628759280000|2021-08-12 09:08:00|3115.95|3107.25|3115.36|3106.66|3116.97|3108.27|3115.24|3106.54|34
1628759290000|2021-08-12 09:08:10|3115.63|3106.93|3117.3|3108.6|3117.79|3109.09|3114.88|3106.18|32
1628759300000|2021-08-12 09:08:20|3117.59|3108.89|3118.78|3110.08|3118.85|3110.15|3117.59|3108.89|36
1628759310000|2021-08-12 09:08:30|3118.44|3109.74|3117.25|3108.55|3118.79|3110.09|3117.25|3108.55|34
1628759320000|2021-08-12 09:08:40|3117.05|3108.35|3116.52|3107.82|3117.13|3108.43|3115.52|3106.82|37
1628759330000|2021-08-12 09:08:50|3116.39|3107.69|3114.84|3106.14|3116.39|3107.69|3114.78|3106.08|33
1628759340000|2021-08-12 09:09:00|3115.91|3107.21|3114.82|3106.12|3116|3107.3|3114.17|3105.47|37
1628759350000|2021-08-12 09:09:10|3115.35|3106.65|3115.54|3106.84|3116.12|3107.42|3114.16|3105.46|36
1628759360000|2021-08-12 09:09:20|3116.08|3107.38|3114.63|3105.93|3116.94|3108.24|3114.63|3105.93|37
1628759370000|2021-08-12 09:09:30|3115.34|3106.64|3114.61|3105.91|3115.34|3106.64|3113.77|3105.07|37
1628759380000|2021-08-12 09:09:40|3114.4|3105.7|3114.22|3105.52|3114.86|3106.16|3113.94|3105.24|33
1628759390000|2021-08-12 09:09:50|3114.06|3105.36|3114.33|3105.63|3114.58|3105.88|3113.94|3105.24|28
1628759400000|2021-08-12 09:10:00|3114.31|3105.61|3113.77|3105.07|3114.65|3105.95|3112.88|3104.18|37
1628759410000|2021-08-12 09:10:10|3114.11|3105.41|3113.28|3104.58|3114.58|3105.88|3112.88|3104.18|37
1628759420000|2021-08-12 09:10:20|3113.75|3105.05|3112.94|3104.24|3114.11|3105.41|3112.81|3104.11|37
1628759430000|2021-08-12 09:10:30|3113.51|3104.81|3110.88|3102.18|3113.74|3105.04|3110.47|3101.77|38
1628759440000|2021-08-12 09:10:40|3110.94|3102.24|3111.1|3102.4|3111.96|3103.26|3110.7|3102|35
1628759450000|2021-08-12 09:10:50|3111.12|3102.42|3111.96|3103.26|3112.23|3103.53|3111|3102.3|36
1628759460000|2021-08-12 09:11:00|3112.09|3103.39|3113.76|3105.06|3113.76|3105.06|3111.7|3103|33
1628759470000|2021-08-12 09:11:10|3113.77|3105.07|3114.3|3105.6|3114.49|3105.79|3113.64|3104.94|31
1628759480000|2021-08-12 09:11:20|3114.29|3105.59|3115.74|3107.04|3116.01|3107.31|3114.08|3105.38|34
1628759490000|2021-08-12 09:11:30|3115.73|3107.03|3116.19|3107.49|3116.6|3107.9|3115.47|3106.77|35
1628759500000|2021-08-12 09:11:40|3116.22|3107.52|3115.26|3106.56|3116.45|3107.75|3114.7|3106|31
1628759510000|2021-08-12 09:11:50|3115.28|3106.58|3115.13|3106.43|3115.44|3106.74|3114.2|3105.5|35
1628759520000|2021-08-12 09:12:00|3115.17|3106.47|3119.32|3110.62|3119.57|3110.87|3115.17|3106.47|35
1628759530000|2021-08-12 09:12:10|3119.5|3110.8|3118.37|3109.67|3119.53|3110.83|3117.98|3109.28|38
1628759540000|2021-08-12 09:12:20|3118.11|3109.41|3117.24|3108.54|3118.17|3109.47|3116.93|3108.23|36
1628759550000|2021-08-12 09:12:30|3117.29|3108.59|3116.82|3108.12|3117.92|3109.22|3116.82|3108.12|38
1628759560000|2021-08-12 09:12:40|3117.13|3108.43|3119.11|3110.41|3119.11|3110.41|3116.65|3107.95|37
1628759570000|2021-08-12 09:12:50|3119.2|3110.5|3119.71|3111.01|3120.22|3111.52|3119.09|3110.39|36
1628759580000|2021-08-12 09:13:00|3119.72|3111.02|3120.03|3111.33|3120.03|3111.33|3119.05|3110.35|29
1628759590000|2021-08-12 09:13:10|3119.84|3111.14|3118.97|3110.27|3119.84|3111.14|3118.81|3110.11|34
1628759600000|2021-08-12 09:13:20|3119.4|3110.7|3119.34|3110.64|3119.51|3110.81|3118.85|3110.15|33
1628759610000|2021-08-12 09:13:30|3119.57|3110.87|3117.78|3109.08|3119.8|3111.1|3117.35|3108.65|35
1628759620000|2021-08-12 09:13:40|3117.69|3108.99|3116.8|3108.1|3117.69|3108.99|3116.58|3107.88|31
1628759630000|2021-08-12 09:13:50|3116.85|3108.15|3117.72|3109.02|3117.8|3109.1|3116.5|3107.8|28
1628759640000|2021-08-12 09:14:00|3117.67|3108.97|3112.95|3104.25|3117.67|3108.97|3112.95|3104.25|33
1628759650000|2021-08-12 09:14:10|3113.19|3104.49|3108.75|3100.05|3113.19|3104.49|3108.08|3099.38|35
1628759660000|2021-08-12 09:14:20|3108.76|3100.06|3108.64|3099.94|3109.04|3100.34|3108.36|3099.66|27
1628759670000|2021-08-12 09:14:30|3108.48|3099.78|3106.99|3098.29|3108.64|3099.94|3106.99|3098.29|36
1628759680000|2021-08-12 09:14:40|3107.1|3098.4|3107.93|3099.23|3108.08|3099.38|3106.33|3097.63|36
1628759690000|2021-08-12 09:14:50|3107.55|3098.85|3106.95|3098.25|3107.81|3099.11|3106.76|3098.06|35
1628759700000|2021-08-12 09:15:00|3106.87|3098.17|3106.68|3097.98|3106.97|3098.27|3106.24|3097.54|36
1628759710000|2021-08-12 09:15:10|3106.71|3098.01|3110.02|3101.32|3110.56|3101.86|3106.7|3098|36
1628759720000|2021-08-12 09:15:20|3109.81|3101.11|3107.77|3099.07|3109.98|3101.28|3107.77|3099.07|37
1628759730000|2021-08-12 09:15:30|3107.83|3099.13|3107.65|3098.95|3108.29|3099.59|3105.75|3097.05|37
1628759740000|2021-08-12 09:15:40|3108.16|3099.46|3109.82|3101.12|3111.22|3102.52|3108.07|3099.37|39
1628759750000|2021-08-12 09:15:50|3110.09|3101.39|3110.95|3102.25|3111.67|3102.97|3109.49|3100.79|39
1628759760000|2021-08-12 09:16:00|3111.7|3103|3108.55|3099.85|3111.72|3103.02|3108.55|3099.85|40
1628759770000|2021-08-12 09:16:10|3108.53|3099.83|3109.66|3100.96|3109.88|3101.18|3108.36|3099.66|38
1628759780000|2021-08-12 09:16:20|3110.36|3101.66|3109.18|3100.48|3110.36|3101.66|3109.18|3100.48|37
1628759790000|2021-08-12 09:16:30|3109.69|3100.99|3109.84|3101.14|3110.36|3101.66|3109.25|3100.55|37
1628759800000|2021-08-12 09:16:40|3110.31|3101.61|3111.64|3102.94|3111.85|3103.15|3110.12|3101.42|37
1628759810000|2021-08-12 09:16:50|3112.01|3103.31|3112.65|3103.95|3112.74|3104.04|3111.98|3103.28|37
1628759820000|2021-08-12 09:17:00|3112.6|3103.9|3112.97|3104.27|3112.97|3104.27|3112.45|3103.75|28
1628759830000|2021-08-12 09:17:10|3112.95|3104.25|3112.86|3104.16|3113.05|3104.35|3112.67|3103.97|26
1628759840000|2021-08-12 09:17:20|3113.02|3104.32|3114.35|3105.65|3114.35|3105.65|3112.85|3104.15|25
1628759850000|2021-08-12 09:17:30|3114.3|3105.6|3113.64|3104.94|3115.17|3106.47|3113.61|3104.91|28
1628759860000|2021-08-12 09:17:40|3113.69|3104.99|3114.38|3105.68|3114.69|3105.99|3113.69|3104.99|30
1628759870000|2021-08-12 09:17:50|3114.65|3105.95|3116.71|3108.01|3117.19|3108.49|3114.43|3105.73|35
1628759880000|2021-08-12 09:18:00|3116.49|3107.79|3113.78|3105.08|3116.76|3108.06|3113.62|3104.92|38
1628759890000|2021-08-12 09:18:10|3113.8|3105.1|3113.01|3104.31|3114.11|3105.41|3112.63|3103.93|37
1628759900000|2021-08-12 09:18:20|3112.6|3103.9|3111.52|3102.82|3113.19|3104.49|3110.93|3102.23|38
1628759910000|2021-08-12 09:18:30|3111.47|3102.77|3113.59|3104.89|3113.8|3105.1|3111.47|3102.77|38
1628759920000|2021-08-12 09:18:40|3113.8|3105.1|3113.96|3105.26|3114.41|3105.71|3113.19|3104.49|35
1628759930000|2021-08-12 09:18:50|3113.61|3104.91|3114.69|3105.99|3114.89|3106.19|3113.61|3104.91|36
1628759940000|2021-08-12 09:19:00|3113.89|3105.19|3116.34|3107.64|3116.41|3107.71|3113.89|3105.19|28
1628759950000|2021-08-12 09:19:10|3116.31|3107.61|3117.4|3108.7|3117.42|3108.72|3116.31|3107.61|33
1628759960000|2021-08-12 09:19:20|3117.45|3108.75|3117.54|3108.84|3117.73|3109.03|3117.24|3108.54|34
1628759970000|2021-08-12 09:19:30|3117.56|3108.86|3118.19|3109.49|3118.19|3109.49|3117.43|3108.73|26
1628759980000|2021-08-12 09:19:40|3117.95|3109.25|3118.08|3109.38|3118.21|3109.51|3117.86|3109.16|31
1628759990000|2021-08-12 09:19:50|3118.14|3109.44|3117.49|3108.79|3118.56|3109.86|3117.47|3108.77|31
1628760000000|2021-08-12 09:20:00|3117.5|3108.8|3119.93|3111.23|3120.3|3111.6|3117.33|3108.63|37
1628760010000|2021-08-12 09:20:10|3120.24|3111.54|3121.04|3112.34|3121.38|3112.68|3119.96|3111.26|34
1628760020000|2021-08-12 09:20:20|3121.34|3112.64|3122.36|3113.66|3123.09|3114.39|3120.85|3112.15|32
1628760030000|2021-08-12 09:20:30|3123.19|3114.49|3125.58|3116.88|3125.78|3117.08|3122.86|3114.16|36
1628760040000|2021-08-12 09:20:40|3125.62|3116.92|3126.72|3118.02|3126.96|3118.26|3125.62|3116.92|32
1628760050000|2021-08-12 09:20:50|3126.84|3118.14|3126.36|3117.66|3126.88|3118.18|3125.95|3117.25|33
1628760060000|2021-08-12 09:21:00|3126.43|3117.73|3126.73|3118.03|3126.76|3118.06|3126.36|3117.66|32
1628760070000|2021-08-12 09:21:10|3126.66|3117.96|3127.64|3118.94|3127.64|3118.94|3125.99|3117.29|32
1628760080000|2021-08-12 09:21:20|3127.84|3119.14|3135.01|3126.31|3135.01|3126.31|3127.8|3119.1|39
1628760090000|2021-08-12 09:21:30|3135.12|3126.42|3135.57|3126.87|3135.57|3126.87|3134.24|3125.54|36
1628760100000|2021-08-12 09:21:40|3135.56|3126.86|3135.71|3127.01|3135.77|3127.07|3135.15|3126.45|21
1628760110000|2021-08-12 09:21:50|3135.45|3126.75|3139.78|3131.08|3140.13|3131.43|3135.45|3126.75|30
1628760120000|2021-08-12 09:22:00|3140.35|3131.65|3137.71|3129.01|3140.45|3131.75|3137.56|3128.86|39
1628760130000|2021-08-12 09:22:10|3137.75|3129.05|3138.6|3129.9|3138.6|3129.9|3136.33|3127.63|26
1628760140000|2021-08-12 09:22:20|3138.33|3129.63|3140.36|3131.66|3140.5|3131.8|3138.33|3129.63|27
1628760150000|2021-08-12 09:22:30|3140.38|3131.68|3141.65|3132.95|3141.75|3133.05|3140.38|3131.68|34
1628760160000|2021-08-12 09:22:40|3141.63|3132.93|3143.6|3134.9|3144.1|3135.4|3141.61|3132.91|37
1628760170000|2021-08-12 09:22:50|3143.44|3134.74|3144.46|3135.76|3144.53|3135.83|3143.42|3134.72|24
1628760180000|2021-08-12 09:23:00|3145.2|3136.5|3142.01|3133.31|3145.45|3136.75|3141.93|3133.23|38
1628760190000|2021-08-12 09:23:10|3142.51|3133.81|3144.55|3135.85|3144.66|3135.96|3142.51|3133.81|37
1628760200000|2021-08-12 09:23:20|3144.42|3135.72|3147.54|3138.84|3147.54|3138.84|3144.31|3135.61|37
1628760210000|2021-08-12 09:23:30|3147.53|3138.83|3146.88|3138.18|3148.25|3139.55|3146.58|3137.88|37
1628760220000|2021-08-12 09:23:40|3146.87|3138.17|3143.06|3134.36|3146.87|3138.17|3142.82|3134.12|39
1628760230000|2021-08-12 09:23:50|3142.96|3134.26|3139|3130.3|3142.99|3134.29|3138.89|3130.19|40
1628760240000|2021-08-12 09:24:00|3139.08|3130.38|3146.07|3137.37|3146.07|3137.37|3138.61|3129.91|38
1628760250000|2021-08-12 09:24:10|3146.5|3137.8|3149.22|3140.52|3149.33|3140.63|3146.5|3137.8|35
1628760260000|2021-08-12 09:24:20|3149.18|3140.48|3145.44|3136.74|3149.18|3140.48|3145.44|3136.74|35
1628760270000|2021-08-12 09:24:30|3145.47|3136.77|3147.47|3138.77|3149.05|3140.35|3144.72|3136.02|39
1628760280000|2021-08-12 09:24:40|3148.01|3139.31|3145.12|3136.42|3148.31|3139.61|3145.12|3136.42|37
1628760290000|2021-08-12 09:24:50|3145|3136.3|3145.01|3136.31|3145.05|3136.35|3144.01|3135.31|37
1628760300000|2021-08-12 09:25:00|3145.14|3136.44|3145.91|3137.21|3146.92|3138.22|3145.14|3136.44|31
1628760310000|2021-08-12 09:25:10|3145.78|3137.08|3145.84|3137.14|3147.57|3138.87|3145.61|3136.91|36
1628760320000|2021-08-12 09:25:20|3145.4|3136.7|3144.54|3135.84|3145.49|3136.79|3144.54|3135.84|37
1628760330000|2021-08-12 09:25:30|3144.49|3135.79|3142.13|3133.43|3144.49|3135.79|3141.65|3132.95|40
1628760340000|2021-08-12 09:25:40|3141.92|3133.22|3141.98|3133.28|3142.34|3133.64|3141.68|3132.98|27
1628760350000|2021-08-12 09:25:50|3141.83|3133.13|3142.96|3134.26|3144.02|3135.32|3141.83|3133.13|36
1628760360000|2021-08-12 09:26:00|3142.63|3133.93|3140.5|3131.8|3142.83|3134.13|3140.5|3131.8|36
1628760370000|2021-08-12 09:26:10|3140.57|3131.87|3139.89|3131.19|3141.04|3132.34|3139.89|3131.19|34
1628760380000|2021-08-12 09:26:20|3139.84|3131.14|3136.93|3128.23|3140.38|3131.68|3136.93|3128.23|35
1628760390000|2021-08-12 09:26:30|3136.87|3128.17|3139.17|3130.47|3139.17|3130.47|3136.87|3128.17|36
1628760400000|2021-08-12 09:26:40|3139.25|3130.55|3139.58|3130.88|3139.89|3131.19|3139.14|3130.44|36
1628760410000|2021-08-12 09:26:50|3139.52|3130.82|3140.35|3131.65|3140.35|3131.65|3138.59|3129.89|34
1628760420000|2021-08-12 09:27:00|3140.27|3131.57|3139.31|3130.61|3140.62|3131.92|3139.3|3130.6|24
1628760430000|2021-08-12 09:27:10|3139.25|3130.55|3137.08|3128.38|3139.36|3130.66|3136.95|3128.25|34
1628760440000|2021-08-12 09:27:20|3136.97|3128.27|3137.99|3129.29|3137.99|3129.29|3136.44|3127.74|38
1628760450000|2021-08-12 09:27:30|3138.5|3129.8|3139.73|3131.03|3140.08|3131.38|3138.31|3129.61|37
1628760460000|2021-08-12 09:27:40|3139.84|3131.14|3140.68|3131.98|3141.37|3132.67|3139.7|3131|38
1628760470000|2021-08-12 09:27:50|3140.53|3131.83|3141.44|3132.74|3141.81|3133.11|3140.25|3131.55|37
1628760480000|2021-08-12 09:28:00|3142.1|3133.4|3143.53|3134.83|3143.68|3134.98|3141.74|3133.04|33
1628760490000|2021-08-12 09:28:10|3143.59|3134.89|3144.33|3135.63|3145.07|3136.37|3143.54|3134.84|37
1628760500000|2021-08-12 09:28:20|3144.3|3135.6|3146.31|3137.61|3147.18|3138.48|3144.3|3135.6|38
1628760510000|2021-08-12 09:28:30|3146.29|3137.59|3146.86|3138.16|3146.86|3138.16|3146.1|3137.4|34
1628760520000|2021-08-12 09:28:40|3146.92|3138.22|3146.73|3138.03|3147.62|3138.92|3146.64|3137.94|33
1628760530000|2021-08-12 09:28:50|3146.6|3137.9|3147.74|3139.04|3147.74|3139.04|3145.06|3136.36|39
1628760540000|2021-08-12 09:29:00|3147.29|3138.59|3147.21|3138.51|3147.65|3138.95|3146.97|3138.27|29
1628760550000|2021-08-12 09:29:10|3147.23|3138.53|3147.85|3139.15|3148|3139.3|3146.94|3138.24|37
1628760560000|2021-08-12 09:29:20|3148.09|3139.39|3151.26|3142.56|3151.26|3142.56|3147.81|3139.11|36
1628760570000|2021-08-12 09:29:30|3151.4|3142.7|3151.07|3142.37|3151.51|3142.81|3148.89|3140.19|32
1628760580000|2021-08-12 09:29:40|3150.95|3142.25|3151.72|3143.02|3151.81|3143.11|3150.69|3141.99|32
1628760590000|2021-08-12 09:29:50|3151.68|3142.98|3152.71|3144.01|3153.43|3144.73|3151.68|3142.98|36
1628760600000|2021-08-12 09:30:00|3153.02|3144.32|3151.95|3143.25|3153.15|3144.45|3151.13|3142.43|37
1628760610000|2021-08-12 09:30:10|3152.49|3143.79|3147.52|3138.82|3152.49|3143.79|3147.23|3138.53|38
1628760620000|2021-08-12 09:30:20|3147.5|3138.8|3151.65|3142.95|3151.67|3142.97|3147.5|3138.8|36
1628760630000|2021-08-12 09:30:30|3151.7|3143|3152.88|3144.18|3152.98|3144.28|3151.56|3142.86|36
1628760640000|2021-08-12 09:30:40|3152.85|3144.15|3153.16|3144.46|3153.25|3144.55|3151.76|3143.06|38
1628760650000|2021-08-12 09:30:50|3153.09|3144.39|3154.52|3145.82|3155.71|3147.01|3152.96|3144.26|38
1628760660000|2021-08-12 09:31:00|3155.03|3146.33|3155.85|3147.15|3156.17|3147.47|3153.06|3144.36|40
1628760670000|2021-08-12 09:31:10|3156.04|3147.34|3157.91|3149.21|3158.37|3149.67|3155.9|3147.2|39
1628760680000|2021-08-12 09:31:20|3158.1|3149.4|3158.07|3149.37|3159.66|3150.96|3157.88|3149.18|40
1628760690000|2021-08-12 09:31:30|3158|3149.3|3161.35|3152.65|3161.36|3152.66|3158|3149.3|36
1628760700000|2021-08-12 09:31:40|3161.57|3152.87|3161.7|3153|3162.21|3153.51|3160.41|3151.71|40
1628760710000|2021-08-12 09:31:50|3161.64|3152.94|3162.09|3153.39|3162.71|3154.01|3161.64|3152.94|36
1628760720000|2021-08-12 09:32:00|3161.53|3152.83|3160.69|3151.99|3161.53|3152.83|3158.88|3150.18|39
1628760730000|2021-08-12 09:32:10|3161.08|3152.38|3166.98|3158.28|3167.28|3158.58|3161.08|3152.38|39
1628760740000|2021-08-12 09:32:20|3167.27|3158.57|3166.93|3158.23|3167.85|3159.15|3166.51|3157.81|37
1628760750000|2021-08-12 09:32:30|3167.45|3158.75|3171.72|3163.02|3172.81|3164.11|3167.45|3158.75|40
1628760760000|2021-08-12 09:32:40|3171.83|3163.13|3169.53|3160.83|3173.4|3164.7|3169.53|3160.83|38
1628760770000|2021-08-12 09:32:50|3169.36|3160.66|3168.43|3159.73|3169.89|3161.19|3168|3159.3|39
1628760780000|2021-08-12 09:33:00|3168.37|3159.67|3166.97|3158.27|3168.69|3159.99|3166.89|3158.19|40
1628760790000|2021-08-12 09:33:10|3166.98|3158.28|3165.99|3157.29|3167.13|3158.43|3165.23|3156.53|39
1628760800000|2021-08-12 09:33:20|3166.17|3157.47|3169.77|3161.07|3170.44|3161.74|3166.17|3157.47|37
1628760810000|2021-08-12 09:33:30|3169.95|3161.25|3171.96|3163.26|3172.57|3163.87|3169.89|3161.19|39
1628760820000|2021-08-12 09:33:40|3171.95|3163.25|3173.84|3165.14|3173.87|3165.17|3171.49|3162.79|36
1628760830000|2021-08-12 09:33:50|3173.86|3165.16|3175.05|3166.35|3176.17|3167.47|3173.67|3164.97|36
1628760840000|2021-08-12 09:34:00|3174.75|3166.05|3173.32|3164.62|3174.75|3166.05|3172.05|3163.35|37
1628760850000|2021-08-12 09:34:10|3173.36|3164.66|3170.35|3161.65|3173.36|3164.66|3169.88|3161.18|36
1628760860000|2021-08-12 09:34:20|3170.42|3161.72|3168.76|3160.06|3170.42|3161.72|3168.72|3160.02|34
1628760870000|2021-08-12 09:34:30|3168.75|3160.05|3169.92|3161.22|3169.92|3161.22|3166.26|3157.56|39
1628760880000|2021-08-12 09:34:40|3170.02|3161.32|3171.79|3163.09|3172.11|3163.41|3170.02|3161.32|37
1628760890000|2021-08-12 09:34:50|3171.67|3162.97|3168.15|3159.45|3171.88|3163.18|3168.15|3159.45|34
1628760900000|2021-08-12 09:35:00|3168.13|3159.43|3168.33|3159.63|3169.49|3160.79|3168.13|3159.43|35
1628760910000|2021-08-12 09:35:10|3168.43|3159.73|3166.96|3158.26|3168.9|3160.2|3166.96|3158.26|32
1628760920000|2021-08-12 09:35:20|3166.87|3158.17|3163.37|3154.67|3166.87|3158.17|3163.09|3154.39|39
1628760930000|2021-08-12 09:35:30|3163.35|3154.65|3163.97|3155.27|3164.31|3155.61|3162.24|3153.54|38
1628760940000|2021-08-12 09:35:40|3164.2|3155.5|3164.73|3156.03|3165.17|3156.47|3164.16|3155.46|39
1628760950000|2021-08-12 09:35:50|3164.57|3155.87|3163.05|3154.35|3164.57|3155.87|3162.9|3154.2|39
1628760960000|2021-08-12 09:36:00|3163.11|3154.41|3162.38|3153.68|3163.11|3154.41|3160.3|3151.6|40
1628760970000|2021-08-12 09:36:10|3162.26|3153.56|3159.26|3150.56|3162.31|3153.61|3159.18|3150.48|39
1628760980000|2021-08-12 09:36:20|3158.65|3149.95|3159.5|3150.8|3159.5|3150.8|3157.82|3149.12|36
1628760990000|2021-08-12 09:36:30|3159.56|3150.86|3157.59|3148.89|3159.56|3150.86|3157.57|3148.87|36
1628761000000|2021-08-12 09:36:40|3157.84|3149.14|3159.86|3151.16|3160.09|3151.39|3157.75|3149.05|40
1628761010000|2021-08-12 09:36:50|3159.63|3150.93|3158.71|3150.01|3159.7|3151|3158.29|3149.59|37
1628761020000|2021-08-12 09:37:00|3158.73|3150.03|3158.31|3149.61|3159.13|3150.43|3158.23|3149.53|36
1628761030000|2021-08-12 09:37:10|3158.5|3149.8|3158.3|3149.6|3158.58|3149.88|3158.22|3149.52|38
1628761040000|2021-08-12 09:37:20|3157.87|3149.17|3157.16|3148.46|3157.87|3149.17|3156.31|3147.61|36
1628761050000|2021-08-12 09:37:30|3157.14|3148.44|3156.76|3148.06|3157.7|3149|3156.76|3148.06|32
1628761060000|2021-08-12 09:37:40|3156.47|3147.77|3156.26|3147.56|3156.47|3147.77|3155.98|3147.28|30
1628761070000|2021-08-12 09:37:50|3156.3|3147.6|3158.72|3150.02|3159.28|3150.58|3155.94|3147.24|39
1628761080000|2021-08-12 09:38:00|3158.76|3150.06|3161.33|3152.63|3161.69|3152.99|3158.76|3150.06|37
1628761090000|2021-08-12 09:38:10|3161.25|3152.55|3161.07|3152.37|3161.63|3152.93|3160.96|3152.26|39
1628761100000|2021-08-12 09:38:20|3160.84|3152.14|3157.85|3149.15|3161.06|3152.36|3157.85|3149.15|35
1628761110000|2021-08-12 09:38:30|3157.77|3149.07|3157.01|3148.31|3157.91|3149.21|3157.01|3148.31|38
1628761120000|2021-08-12 09:38:40|3156.42|3147.72|3157|3148.3|3157.14|3148.44|3156.06|3147.36|35
1628761130000|2021-08-12 09:38:50|3157.05|3148.35|3157.38|3148.68|3157.38|3148.68|3157.03|3148.33|22
1628761140000|2021-08-12 09:39:00|3157.3|3148.6|3159.69|3150.99|3159.99|3151.29|3157.3|3148.6|34
1628761150000|2021-08-12 09:39:10|3159.67|3150.97|3157.93|3149.23|3159.68|3150.98|3157.65|3148.95|38
1628761160000|2021-08-12 09:39:20|3158.05|3149.35|3156.99|3148.29|3158.05|3149.35|3156.83|3148.13|29
1628761170000|2021-08-12 09:39:30|3157.03|3148.33|3157.1|3148.4|3157.1|3148.4|3155.63|3146.93|34
1628761180000|2021-08-12 09:39:40|3157.61|3148.91|3157.3|3148.6|3158.77|3150.07|3157.27|3148.57|33
1628761190000|2021-08-12 09:39:50|3157.29|3148.59|3156.48|3147.78|3157.35|3148.65|3156.13|3147.43|33
1628761200000|2021-08-12 09:40:00|3157.21|3148.51|3160.6|3151.9|3161.15|3152.45|3157.21|3148.51|38
1628761210000|2021-08-12 09:40:10|3160.87|3152.17|3160.38|3151.68|3161.82|3153.12|3160.38|3151.68|38
1628761220000|2021-08-12 09:40:20|3160.34|3151.64|3160.33|3151.63|3161.28|3152.58|3160.19|3151.49|38
1628761230000|2021-08-12 09:40:30|3159.83|3151.13|3158.33|3149.63|3159.83|3151.13|3157.76|3149.06|35
1628761240000|2021-08-12 09:40:40|3158.15|3149.45|3157.16|3148.46|3158.28|3149.58|3157.16|3148.46|38
1628761250000|2021-08-12 09:40:50|3157.68|3148.98|3156.34|3147.64|3157.76|3149.06|3156.22|3147.52|34
1628761260000|2021-08-12 09:41:00|3156.36|3147.66|3155.39|3146.69|3156.63|3147.93|3155.34|3146.64|30
1628761270000|2021-08-12 09:41:10|3155.56|3146.86|3155.23|3146.53|3156.44|3147.74|3155.23|3146.53|34
1628761280000|2021-08-12 09:41:20|3154.44|3145.74|3154.2|3145.5|3154.58|3145.88|3154.15|3145.45|32
1628761290000|2021-08-12 09:41:30|3154.22|3145.52|3153.47|3144.77|3155.67|3146.97|3153.47|3144.77|31
1628761300000|2021-08-12 09:41:40|3153.54|3144.84|3153.34|3144.64|3153.54|3144.84|3151.76|3143.06|37
1628761310000|2021-08-12 09:41:50|3153.5|3144.8|3155.01|3146.31|3155.01|3146.31|3152.97|3144.27|37
1628761320000|2021-08-12 09:42:00|3155.31|3146.61|3155.25|3146.55|3156.33|3147.63|3154.85|3146.15|35
1628761330000|2021-08-12 09:42:10|3155.13|3146.43|3152.42|3143.72|3155.14|3146.44|3152.42|3143.72|31
1628761340000|2021-08-12 09:42:20|3152.41|3143.71|3151.39|3142.69|3152.56|3143.86|3151.15|3142.45|28
1628761350000|2021-08-12 09:42:30|3150.92|3142.22|3153.99|3145.29|3154.16|3145.46|3150.92|3142.22|38
1628761360000|2021-08-12 09:42:40|3153.84|3145.14|3151.43|3142.73|3153.84|3145.14|3151.33|3142.63|34
1628761370000|2021-08-12 09:42:50|3151.57|3142.87|3150.01|3141.31|3151.68|3142.98|3150.01|3141.31|39
1628761380000|2021-08-12 09:43:00|3150.21|3141.51|3152.04|3143.34|3152.34|3143.64|3150.02|3141.32|37
1628761390000|2021-08-12 09:43:10|3152.05|3143.35|3153.2|3144.5|3153.27|3144.57|3152.05|3143.35|36
1628761400000|2021-08-12 09:43:20|3153.28|3144.58|3152.4|3143.7|3153.28|3144.58|3152.25|3143.55|34
1628761410000|2021-08-12 09:43:30|3152.39|3143.69|3150.63|3141.93|3152.39|3143.69|3150.63|3141.93|33
1628761420000|2021-08-12 09:43:40|3150.59|3141.89|3150.57|3141.87|3150.66|3141.96|3150.31|3141.61|26
1628761430000|2021-08-12 09:43:50|3150.58|3141.88|3152.86|3144.16|3153.82|3145.12|3150.58|3141.88|39
1628761440000|2021-08-12 09:44:00|3152.81|3144.11|3152.94|3144.24|3153.57|3144.87|3152.26|3143.56|30
1628761450000|2021-08-12 09:44:10|3152.82|3144.12|3155.41|3146.71|3155.41|3146.71|3152.78|3144.08|39
1628761460000|2021-08-12 09:44:20|3155.37|3146.67|3155.37|3146.67|3155.53|3146.83|3155.26|3146.56|35
1628761470000|2021-08-12 09:44:30|3155.43|3146.73|3157.19|3148.49|3157.19|3148.49|3155.37|3146.67|35
1628761480000|2021-08-12 09:44:40|3157.41|3148.71|3157.97|3149.27|3158.6|3149.9|3157.13|3148.43|38
1628761490000|2021-08-12 09:44:50|3157.92|3149.22|3157.12|3148.42|3158.28|3149.58|3157.12|3148.42|40
1628761500000|2021-08-12 09:45:00|3156.78|3148.08|3154.94|3146.24|3156.78|3148.08|3154.94|3146.24|39
1628761510000|2021-08-12 09:45:10|3154.93|3146.23|3152.15|3143.45|3154.94|3146.24|3152.12|3143.42|39
1628761520000|2021-08-12 09:45:20|3152.4|3143.7|3151.3|3142.6|3152.42|3143.72|3151.28|3142.58|34
1628761530000|2021-08-12 09:45:30|3151.26|3142.56|3151.99|3143.29|3152.19|3143.49|3151.25|3142.55|32
1628761540000|2021-08-12 09:45:40|3152.09|3143.39|3152.9|3144.2|3153.31|3144.61|3152.01|3143.31|40
1628761550000|2021-08-12 09:45:50|3152.66|3143.96|3152.19|3143.49|3152.93|3144.23|3152.09|3143.39|37
1628761560000|2021-08-12 09:46:00|3151.89|3143.19|3153.31|3144.61|3155.54|3146.84|3151.76|3143.06|39
1628761570000|2021-08-12 09:46:10|3153.28|3144.58|3152.87|3144.17|3153.47|3144.77|3152.17|3143.47|40
1628761580000|2021-08-12 09:46:20|3152.81|3144.11|3152.23|3143.53|3152.92|3144.22|3151.53|3142.83|33
1628761590000|2021-08-12 09:46:30|3152.2|3143.5|3151.41|3142.71|3152.2|3143.5|3151.41|3142.71|30
1628761600000|2021-08-12 09:46:40|3151.44|3142.74|3151.53|3142.83|3151.7|3143|3151.44|3142.74|21
1628761610000|2021-08-12 09:46:50|3151.61|3142.91|3151.68|3142.98|3151.99|3143.29|3151.41|3142.71|33
1628761620000|2021-08-12 09:47:00|3151.79|3143.09|3150.1|3141.4|3151.91|3143.21|3150.02|3141.32|36
1628761630000|2021-08-12 09:47:10|3149.93|3141.23|3149.63|3140.93|3150.19|3141.49|3148.53|3139.83|35
1628761640000|2021-08-12 09:47:20|3149.46|3140.76|3149.26|3140.56|3149.46|3140.76|3148.55|3139.85|34
1628761650000|2021-08-12 09:47:30|3149.59|3140.89|3148.95|3140.25|3150.1|3141.4|3148.95|3140.25|38
1628761660000|2021-08-12 09:47:40|3149.31|3140.61|3151.5|3142.8|3151.68|3142.98|3149.1|3140.4|39
1628761670000|2021-08-12 09:47:50|3151.48|3142.78|3150.62|3141.92|3151.48|3142.78|3150.57|3141.87|31
1628761680000|2021-08-12 09:48:00|3150.59|3141.89|3149.47|3140.77|3150.59|3141.89|3149.29|3140.59|34
1628761690000|2021-08-12 09:48:10|3149.46|3140.76|3149.33|3140.63|3149.46|3140.76|3149.21|3140.51|31
1628761700000|2021-08-12 09:48:20|3149.17|3140.47|3147.21|3138.51|3149.17|3140.47|3147.17|3138.47|25
1628761710000|2021-08-12 09:48:30|3147.25|3138.55|3146.8|3138.1|3147.27|3138.57|3146.56|3137.86|29
1628761720000|2021-08-12 09:48:40|3146.52|3137.82|3146.36|3137.66|3146.86|3138.16|3146.3|3137.6|37
1628761730000|2021-08-12 09:48:50|3146.34|3137.64|3147|3138.3|3147.18|3138.48|3146.34|3137.64|23
1628761740000|2021-08-12 09:49:00|3146.99|3138.29|3146.69|3137.99|3148.88|3140.18|3146.69|3137.99|31
1628761750000|2021-08-12 09:49:10|3146.67|3137.97|3144.64|3135.94|3146.67|3137.97|3144.28|3135.58|34
1628761760000|2021-08-12 09:49:20|3144.58|3135.88|3145.39|3136.69|3146.34|3137.64|3144.32|3135.62|36
1628761770000|2021-08-12 09:49:30|3145.2|3136.5|3144.02|3135.32|3145.2|3136.5|3143.95|3135.25|32
1628761780000|2021-08-12 09:49:40|3143.95|3135.25|3142.1|3133.4|3143.95|3135.25|3142.01|3133.31|39
1628761790000|2021-08-12 09:49:50|3142.2|3133.5|3143.4|3134.7|3143.65|3134.95|3141.99|3133.29|34
1628761800000|2021-08-12 09:50:00|3143.56|3134.86|3144.76|3136.06|3145.23|3136.53|3143.45|3134.75|39
1628761810000|2021-08-12 09:50:10|3144.66|3135.96|3145.72|3137.02|3146.33|3137.63|3144.66|3135.96|37
1628761820000|2021-08-12 09:50:20|3146.2|3137.5|3144.16|3135.46|3146.22|3137.52|3144.16|3135.46|36
1628761830000|2021-08-12 09:50:30|3143.55|3134.85|3142.2|3133.5|3143.55|3134.85|3142.15|3133.45|36
1628761840000|2021-08-12 09:50:40|3142.19|3133.49|3140.99|3132.29|3142.19|3133.49|3140.24|3131.54|37
1628761850000|2021-08-12 09:50:50|3140.93|3132.23|3141.31|3132.61|3141.53|3132.83|3140.7|3132|38
1628761860000|2021-08-12 09:51:00|3141.36|3132.66|3142.14|3133.44|3142.54|3133.84|3141.03|3132.33|37
1628761870000|2021-08-12 09:51:10|3141.94|3133.24|3141.21|3132.51|3142.04|3133.34|3140.71|3132.01|34
1628761880000|2021-08-12 09:51:20|3141.43|3132.73|3142.93|3134.23|3143.16|3134.46|3141.23|3132.53|32
1628761890000|2021-08-12 09:51:30|3142.95|3134.25|3144.75|3136.05|3144.79|3136.09|3142.92|3134.22|34
1628761900000|2021-08-12 09:51:40|3144.82|3136.12|3143.81|3135.11|3144.82|3136.12|3143.79|3135.09|34
1628761910000|2021-08-12 09:51:50|3143.49|3134.79|3142.47|3133.77|3144.54|3135.84|3142.47|3133.77|36
1628761920000|2021-08-12 09:52:00|3142.33|3133.63|3141.64|3132.94|3142.33|3133.63|3141.56|3132.86|35
1628761930000|2021-08-12 09:52:10|3141.57|3132.87|3143.09|3134.39|3143.1|3134.4|3141.57|3132.87|37
1628761940000|2021-08-12 09:52:20|3143.19|3134.49|3142.88|3134.18|3143.57|3134.87|3142.58|3133.88|35
1628761950000|2021-08-12 09:52:30|3142.79|3134.09|3146.41|3137.71|3146.41|3137.71|3142.79|3134.09|38
1628761960000|2021-08-12 09:52:40|3146.32|3137.62|3148.28|3139.58|3148.35|3139.65|3146.32|3137.62|39
1628761970000|2021-08-12 09:52:50|3148.05|3139.35|3147.65|3138.95|3148.33|3139.63|3146.85|3138.15|35
1628761980000|2021-08-12 09:53:00|3147.54|3138.84|3146.93|3138.23|3148.09|3139.39|3146.89|3138.19|38
1628761990000|2021-08-12 09:53:10|3146.85|3138.15|3142.69|3133.99|3146.95|3138.25|3141.9|3133.2|39
1628762000000|2021-08-12 09:53:20|3142.53|3133.83|3141.47|3132.77|3142.53|3133.83|3141.31|3132.61|39
1628762010000|2021-08-12 09:53:30|3141.48|3132.78|3144.59|3135.89|3144.76|3136.06|3141.23|3132.53|33
1628762020000|2021-08-12 09:53:40|3144.74|3136.04|3143.96|3135.26|3144.74|3136.04|3142.9|3134.2|40
1628762030000|2021-08-12 09:53:50|3143.85|3135.15|3141.76|3133.06|3144.76|3136.06|3141.71|3133.01|40
1628762040000|2021-08-12 09:54:00|3141.66|3132.96|3143.06|3134.36|3143.46|3134.76|3141.66|3132.96|36
1628762050000|2021-08-12 09:54:10|3142.61|3133.91|3143.55|3134.85|3143.87|3135.17|3142.11|3133.41|38
1628762060000|2021-08-12 09:54:20|3143.53|3134.83|3144.11|3135.41|3144.11|3135.41|3142.97|3134.27|36
1628762070000|2021-08-12 09:54:30|3144.16|3135.46|3145.62|3136.92|3145.97|3137.27|3143.52|3134.82|36
1628762080000|2021-08-12 09:54:40|3145.61|3136.91|3146.85|3138.15|3146.92|3138.22|3144.38|3135.68|36
1628762090000|2021-08-12 09:54:50|3146.82|3138.12|3147.39|3138.69|3148.25|3139.55|3146.82|3138.12|33
1628762100000|2021-08-12 09:55:00|3147.47|3138.77|3146.01|3137.31|3147.52|3138.82|3145.73|3137.03|37
1628762110000|2021-08-12 09:55:10|3145.89|3137.19|3144.48|3135.78|3146.86|3138.16|3144.4|3135.7|39
1628762120000|2021-08-12 09:55:20|3144.37|3135.67|3144.05|3135.35|3144.4|3135.7|3143.74|3135.04|36
1628762130000|2021-08-12 09:55:30|3144.3|3135.6|3145.01|3136.31|3145.95|3137.25|3144.3|3135.6|39
1628762140000|2021-08-12 09:55:40|3144.99|3136.29|3146.31|3137.61|3146.36|3137.66|3144.99|3136.29|38
1628762150000|2021-08-12 09:55:50|3146.32|3137.62|3145.97|3137.27|3146.32|3137.62|3145.68|3136.98|30
1628762160000|2021-08-12 09:56:00|3146.25|3137.55|3146.58|3137.88|3147.06|3138.36|3146.17|3137.47|34
1628762170000|2021-08-12 09:56:10|3146.67|3137.97|3147.37|3138.67|3147.42|3138.72|3146.34|3137.64|33
1628762180000|2021-08-12 09:56:20|3147.42|3138.72|3150.48|3141.78|3151.19|3142.49|3147.42|3138.72|36
1628762190000|2021-08-12 09:56:30|3150.55|3141.85|3150.7|3142|3150.9|3142.2|3150.32|3141.62|39
1628762200000|2021-08-12 09:56:40|3150.74|3142.04|3150.92|3142.22|3151.54|3142.84|3150.25|3141.55|38
1628762210000|2021-08-12 09:56:50|3150.89|3142.19|3150.52|3141.82|3151.03|3142.33|3150.12|3141.42|39
1628762220000|2021-08-12 09:57:00|3150.47|3141.77|3150.31|3141.61|3150.62|3141.92|3149.54|3140.84|39
1628762230000|2021-08-12 09:57:10|3150.37|3141.67|3152.22|3143.52|3152.29|3143.59|3150.37|3141.67|38
1628762240000|2021-08-12 09:57:20|3152.1|3143.4|3151.89|3143.19|3152.66|3143.96|3151.74|3143.04|35
1628762250000|2021-08-12 09:57:30|3151.91|3143.21|3152.16|3143.46|3152.16|3143.46|3151.62|3142.92|31
1628762260000|2021-08-12 09:57:40|3152.26|3143.56|3152.33|3143.63|3152.44|3143.74|3151.54|3142.84|32
1628762270000|2021-08-12 09:57:50|3152.32|3143.62|3151.37|3142.67|3152.57|3143.87|3150.9|3142.2|39
1628762280000|2021-08-12 09:58:00|3151.46|3142.76|3152.59|3143.89|3153.39|3144.69|3151.41|3142.71|38
1628762290000|2021-08-12 09:58:10|3152.45|3143.75|3152.66|3143.96|3152.77|3144.07|3151.69|3142.99|39
1628762300000|2021-08-12 09:58:20|3152.62|3143.92|3154.21|3145.51|3154.63|3145.93|3152.62|3143.92|38
1628762310000|2021-08-12 09:58:30|3154.2|3145.5|3154.52|3145.82|3154.76|3146.06|3154.04|3145.34|37
1628762320000|2021-08-12 09:58:40|3154.54|3145.84|3154.5|3145.8|3154.87|3146.17|3154.37|3145.67|27
1628762330000|2021-08-12 09:58:50|3154.18|3145.48|3152.39|3143.69|3154.18|3145.48|3152.28|3143.58|32
1628762340000|2021-08-12 09:59:00|3153.42|3144.72|3151.73|3143.03|3153.42|3144.72|3151.14|3142.44|37
1628762350000|2021-08-12 09:59:10|3151.25|3142.55|3153.31|3144.61|3153.6|3144.9|3151.25|3142.55|33
1628762360000|2021-08-12 09:59:20|3153.27|3144.57|3153.66|3144.96|3153.86|3145.16|3152.97|3144.27|33
1628762370000|2021-08-12 09:59:30|3153.68|3144.98|3153.3|3144.6|3153.7|3145|3153.23|3144.53|29
1628762380000|2021-08-12 09:59:40|3153.29|3144.59|3153.19|3144.49|3153.66|3144.96|3153.07|3144.37|27
1628762390000|2021-08-12 09:59:50|3153.15|3144.45|3151.77|3143.07|3153.29|3144.59|3151.48|3142.78|35
1628762400000|2021-08-12 10:00:00|3151.95|3143.25|3153.65|3144.95|3153.84|3145.14|3151.95|3143.25|38
1628762410000|2021-08-12 10:00:10|3153.52|3144.82|3154.53|3145.83|3154.59|3145.89|3153.4|3144.7|36
1628762420000|2021-08-12 10:00:20|3154.52|3145.82|3154.93|3146.23|3155.06|3146.36|3154.43|3145.73|29
1628762430000|2021-08-12 10:00:30|3154.92|3146.22|3154.89|3146.19|3155.1|3146.4|3154.83|3146.13|33
1628762440000|2021-08-12 10:00:40|3154.79|3146.09|3154.13|3145.43|3154.96|3146.26|3153.83|3145.13|36
1628762450000|2021-08-12 10:00:50|3154.16|3145.46|3154.18|3145.48|3154.32|3145.62|3154.04|3145.34|39
1628762460000|2021-08-12 10:01:00|3154.1|3145.4|3154.3|3145.6|3154.3|3145.6|3153.67|3144.97|34
1628762470000|2021-08-12 10:01:10|3154.29|3145.59|3154.94|3146.24|3154.99|3146.29|3154.15|3145.45|39
1628762480000|2021-08-12 10:01:20|3155.02|3146.32|3155.45|3146.75|3156.02|3147.32|3154.95|3146.25|33
1628762490000|2021-08-12 10:01:30|3155.44|3146.74|3154.75|3146.05|3155.52|3146.82|3154.66|3145.96|37
1628762500000|2021-08-12 10:01:40|3154.91|3146.21|3155.05|3146.35|3155.41|3146.71|3154.7|3146|34
1628762510000|2021-08-12 10:01:50|3155.03|3146.33|3154.95|3146.25|3155.12|3146.42|3154.83|3146.13|29
1628762520000|2021-08-12 10:02:00|3154.96|3146.26|3155.21|3146.51|3155.22|3146.52|3154.93|3146.23|13
1628762530000|2021-08-12 10:02:10|3155.22|3146.52|3155.27|3146.57|3155.38|3146.68|3155.14|3146.44|16
1628762540000|2021-08-12 10:02:20|3155.26|3146.56|3155.24|3146.54|3155.28|3146.58|3155.22|3146.52|7
1628762550000|2021-08-12 10:02:30|3155.23|3146.53|3155.23|3146.53|3155.32|3146.62|3155.23|3146.53|21
1628762560000|2021-08-12 10:02:40|3155.24|3146.54|3155.27|3146.57|3155.27|3146.57|3155.15|3146.45|14
1628762570000|2021-08-12 10:02:50|3155.28|3146.58|3155.1|3146.4|3155.28|3146.58|3155.05|3146.35|12
1628762580000|2021-08-12 10:03:00|3155.08|3146.38|3154.17|3145.47|3155.09|3146.39|3154.03|3145.33|33
1628762590000|2021-08-12 10:03:10|3154.04|3145.34|3154.71|3146.01|3154.74|3146.04|3154.04|3145.34|31
1628762600000|2021-08-12 10:03:20|3154.74|3146.04|3154.5|3145.8|3154.86|3146.16|3154.36|3145.66|36
1628762610000|2021-08-12 10:03:30|3154.43|3145.73|3154.43|3145.73|3154.57|3145.87|3154.37|3145.67|21
1628762620000|2021-08-12 10:03:40|3154.53|3145.83|3155.1|3146.4|3155.1|3146.4|3153.96|3145.26|26
1628762630000|2021-08-12 10:03:50|3155.12|3146.42|3157.08|3148.38|3157.08|3148.38|3155.12|3146.42|33
1628762640000|2021-08-12 10:04:00|3156.93|3148.23|3156.32|3147.62|3157.09|3148.39|3156.29|3147.59|32
1628762650000|2021-08-12 10:04:10|3156.28|3147.58|3155.98|3147.28|3156.63|3147.93|3155.93|3147.23|26
1628762660000|2021-08-12 10:04:20|3155.96|3147.26|3156.13|3147.43|3156.35|3147.65|3155.96|3147.26|32
1628762670000|2021-08-12 10:04:30|3156.16|3147.46|3155.71|3147.01|3156.26|3147.56|3155.56|3146.86|29
1628762680000|2021-08-12 10:04:40|3155.72|3147.02|3155.34|3146.64|3155.77|3147.07|3155.07|3146.37|31
1628762690000|2021-08-12 10:04:50|3155.36|3146.66|3155.63|3146.93|3155.72|3147.02|3155.15|3146.45|31
1628762700000|2021-08-12 10:05:00|3155.62|3146.92|3157.28|3148.58|3157.28|3148.58|3155.5|3146.8|38
1628762710000|2021-08-12 10:05:10|3157.23|3148.53|3157.44|3148.74|3157.61|3148.91|3157.23|3148.53|36
1628762720000|2021-08-12 10:05:20|3157.43|3148.73|3157.23|3148.53|3157.7|3149|3157.13|3148.43|31
1628762730000|2021-08-12 10:05:30|3157.24|3148.54|3156.38|3147.68|3157.34|3148.64|3156.21|3147.51|34
1628762740000|2021-08-12 10:05:40|3156.36|3147.66|3156.51|3147.81|3156.64|3147.94|3156.31|3147.61|32
1628762750000|2021-08-12 10:05:50|3156.54|3147.84|3156.79|3148.09|3156.83|3148.13|3156.54|3147.84|26
1628762760000|2021-08-12 10:06:00|3156.81|3148.11|3156.76|3148.06|3156.84|3148.14|3156.76|3148.06|17
1628762770000|2021-08-12 10:06:10|3156.78|3148.08|3156.79|3148.09|3156.79|3148.09|3156.78|3148.08|2
1628762780000|2021-08-12 10:06:20|3156.78|3148.08|3156.89|3148.19|3156.89|3148.19|3156.76|3148.06|6
1628762790000|2021-08-12 10:06:30|3156.91|3148.21|3157.23|3148.53|3157.32|3148.62|3156.75|3148.05|30
1628762800000|2021-08-12 10:06:40|3157.2|3148.5|3157.27|3148.57|3157.3|3148.6|3157.2|3148.5|33
1628762810000|2021-08-12 10:06:50|3157.3|3148.6|3157.21|3148.51|3157.34|3148.64|3157.21|3148.51|20
1628762820000|2021-08-12 10:07:00|3157.22|3148.52|3156.81|3148.11|3157.22|3148.52|3156.81|3148.11|38
1628762830000|2021-08-12 10:07:10|3156.85|3148.15|3157.44|3148.74|3157.68|3148.98|3156.85|3148.15|36
1628762840000|2021-08-12 10:07:20|3157.41|3148.71|3157.4|3148.7|3157.59|3148.89|3157.24|3148.54|36
1628762850000|2021-08-12 10:07:30|3157.32|3148.62|3157|3148.3|3157.32|3148.62|3156.79|3148.09|34
1628762860000|2021-08-12 10:07:40|3156.94|3148.24|3157.03|3148.33|3157.17|3148.47|3156.94|3148.24|35
1628762870000|2021-08-12 10:07:50|3157.04|3148.34|3157.08|3148.38|3157.13|3148.43|3156.95|3148.25|34
1628762880000|2021-08-12 10:08:00|3157.09|3148.39|3157.02|3148.32|3157.18|3148.48|3156.92|3148.22|31
1628762890000|2021-08-12 10:08:10|3157.07|3148.37|3155.68|3146.98|3157.15|3148.45|3155.66|3146.96|38
1628762900000|2021-08-12 10:08:20|3155.84|3147.14|3155.25|3146.55|3156.03|3147.33|3155.15|3146.45|38
1628762910000|2021-08-12 10:08:30|3155.15|3146.45|3153.62|3144.92|3155.29|3146.59|3153.62|3144.92|37
1628762920000|2021-08-12 10:08:40|3153.58|3144.88|3152.77|3144.07|3153.58|3144.88|3152.33|3143.63|31
1628762930000|2021-08-12 10:08:50|3152.99|3144.29|3153.02|3144.32|3153.41|3144.71|3152.6|3143.9|34
1628762940000|2021-08-12 10:09:00|3153.03|3144.33|3154.45|3145.75|3154.65|3145.95|3152.97|3144.27|34
1628762950000|2021-08-12 10:09:10|3154.5|3145.8|3154.84|3146.14|3155.04|3146.34|3154.39|3145.69|25
1628762960000|2021-08-12 10:09:20|3154.85|3146.15|3154.43|3145.73|3154.85|3146.15|3154.29|3145.59|25
1628762970000|2021-08-12 10:09:30|3154.39|3145.69|3155.08|3146.38|3155.08|3146.38|3154.25|3145.55|27
1628762980000|2021-08-12 10:09:40|3155.35|3146.65|3156.21|3147.51|3156.28|3147.58|3155.25|3146.55|31
1628762990000|2021-08-12 10:09:50|3156.28|3147.58|3156.06|3147.36|3157.03|3148.33|3156.06|3147.36|39
1628763000000|2021-08-12 10:10:00|3156.01|3147.31|3156.35|3147.65|3156.53|3147.83|3155.92|3147.22|37
1628763010000|2021-08-12 10:10:10|3155.88|3147.18|3156.44|3147.74|3157.12|3148.42|3155.88|3147.18|36
1628763020000|2021-08-12 10:10:20|3156.06|3147.36|3156.09|3147.39|3156.38|3147.68|3155.5|3146.8|33
1628763030000|2021-08-12 10:10:30|3156.08|3147.38|3156.4|3147.7|3156.5|3147.8|3155.93|3147.23|26
1628763040000|2021-08-12 10:10:40|3156.44|3147.74|3157|3148.3|3157|3148.3|3156.33|3147.63|33
1628763050000|2021-08-12 10:10:50|3157.02|3148.32|3156.53|3147.83|3157.02|3148.32|3155.87|3147.17|28
1628763060000|2021-08-12 10:11:00|3156.51|3147.81|3155.85|3147.15|3156.56|3147.86|3155.83|3147.13|33
1628763070000|2021-08-12 10:11:10|3155.8|3147.1|3156.65|3147.95|3156.65|3147.95|3155.8|3147.1|33
1628763080000|2021-08-12 10:11:20|3156.64|3147.94|3156.9|3148.2|3156.93|3148.23|3156.61|3147.91|33
1628763090000|2021-08-12 10:11:30|3156.96|3148.26|3156.56|3147.86|3157.19|3148.49|3156.41|3147.71|40
1628763100000|2021-08-12 10:11:40|3156.55|3147.85|3157.59|3148.89|3157.7|3149|3156.52|3147.82|31
1628763110000|2021-08-12 10:11:50|3157.72|3149.02|3157.8|3149.1|3158.08|3149.38|3157.68|3148.98|33
1628763120000|2021-08-12 10:12:00|3157.81|3149.11|3158.51|3149.81|3158.69|3149.99|3157.63|3148.93|37
1628763130000|2021-08-12 10:12:10|3158.64|3149.94|3158.66|3149.96|3158.78|3150.08|3158.56|3149.86|33
1628763140000|2021-08-12 10:12:20|3158.64|3149.94|3158.16|3149.46|3158.81|3150.11|3157.8|3149.1|38
1628763150000|2021-08-12 10:12:30|3158.15|3149.45|3158.34|3149.64|3158.38|3149.68|3158.13|3149.43|34
1628763160000|2021-08-12 10:12:40|3158.37|3149.67|3158.62|3149.92|3158.65|3149.95|3158.36|3149.66|32
1628763170000|2021-08-12 10:12:50|3158.59|3149.89|3158.11|3149.41|3158.69|3149.99|3157.99|3149.29|29
1628763180000|2021-08-12 10:13:00|3158.2|3149.5|3157.95|3149.25|3158.44|3149.74|3157.9|3149.2|27
1628763190000|2021-08-12 10:13:10|3157.98|3149.28|3158.52|3149.82|3158.81|3150.11|3157.98|3149.28|31
1628763200000|2021-08-12 10:13:20|3158.48|3149.78|3157.88|3149.18|3158.48|3149.78|3157.83|3149.13|18
1628763210000|2021-08-12 10:13:30|3157.65|3148.95|3157.47|3148.77|3157.65|3148.95|3157.29|3148.59|32
1628763220000|2021-08-12 10:13:40|3157.46|3148.76|3157.43|3148.73|3157.47|3148.77|3157.36|3148.66|16
1628763230000|2021-08-12 10:13:50|3157.44|3148.74|3158.91|3150.21|3158.93|3150.23|3157.43|3148.73|38
1628763240000|2021-08-12 10:14:00|3158.95|3150.25|3158.91|3150.21|3159.01|3150.31|3158.12|3149.42|38
1628763250000|2021-08-12 10:14:10|3158.97|3150.27|3159.31|3150.61|3159.42|3150.72|3158.82|3150.12|37
1628763260000|2021-08-12 10:14:20|3159.33|3150.63|3163.02|3154.32|3163.16|3154.46|3159.24|3150.54|31
1628763270000|2021-08-12 10:14:30|3162.92|3154.22|3163.18|3154.48|3163.21|3154.51|3162.75|3154.05|25
1628763280000|2021-08-12 10:14:40|3163.13|3154.43|3163.06|3154.36|3163.21|3154.51|3162.99|3154.29|18
1628763290000|2021-08-12 10:14:50|3163.2|3154.5|3163.55|3154.85|3163.94|3155.24|3163.06|3154.36|27
1628763300000|2021-08-12 10:15:00|3163.94|3155.24|3162.46|3153.76|3164.13|3155.43|3162.46|3153.76|31
1628763310000|2021-08-12 10:15:10|3162.36|3153.66|3162.11|3153.41|3162.68|3153.98|3161.04|3152.34|37
1628763320000|2021-08-12 10:15:20|3162.12|3153.42|3166.84|3158.14|3166.85|3158.15|3162.12|3153.42|36
1628763330000|2021-08-12 10:15:30|3166.85|3158.15|3167.06|3158.36|3167.53|3158.83|3166.85|3158.15|27
1628763340000|2021-08-12 10:15:40|3167.11|3158.41|3167.3|3158.6|3167.41|3158.71|3167.08|3158.38|33
1628763350000|2021-08-12 10:15:50|3167.15|3158.45|3168.44|3159.74|3168.6|3159.9|3167.15|3158.45|37
1628763360000|2021-08-12 10:16:00|3168.5|3159.8|3167.49|3158.79|3168.65|3159.95|3167.49|3158.79|29
1628763370000|2021-08-12 10:16:10|3167.34|3158.64|3166.21|3157.51|3167.34|3158.64|3165.86|3157.16|36
1628763380000|2021-08-12 10:16:20|3166.26|3157.56|3165.19|3156.49|3166.4|3157.7|3165.19|3156.49|37
1628763390000|2021-08-12 10:16:30|3164.94|3156.24|3168.05|3159.35|3168.05|3159.35|3164.64|3155.94|39
1628763400000|2021-08-12 10:16:40|3168.21|3159.51|3166.23|3157.53|3168.44|3159.74|3166.16|3157.46|39
1628763410000|2021-08-12 10:16:50|3166.22|3157.52|3166.27|3157.57|3167.84|3159.14|3166.22|3157.52|40
1628763420000|2021-08-12 10:17:00|3166|3157.3|3166.01|3157.31|3166.01|3157.31|3164.98|3156.28|38
1628763430000|2021-08-12 10:17:10|3166.1|3157.4|3167.4|3158.7|3167.43|3158.73|3166|3157.3|33
1628763440000|2021-08-12 10:17:20|3167.43|3158.73|3168.1|3159.4|3168.47|3159.77|3167.43|3158.73|32
1628763450000|2021-08-12 10:17:30|3168.07|3159.37|3166.69|3157.99|3168.6|3159.9|3166.6|3157.9|36
1628763460000|2021-08-12 10:17:40|3166.67|3157.97|3167.41|3158.71|3167.73|3159.03|3166.58|3157.88|32
1628763470000|2021-08-12 10:17:50|3167.35|3158.65|3166.94|3158.24|3167.6|3158.9|3166.94|3158.24|31
1628763480000|2021-08-12 10:18:00|3167|3158.3|3167.56|3158.86|3167.57|3158.87|3166.9|3158.2|18
1628763490000|2021-08-12 10:18:10|3167.54|3158.84|3167.59|3158.89|3168.15|3159.45|3167.08|3158.38|27
1628763500000|2021-08-12 10:18:20|3167.67|3158.97|3166.76|3158.06|3167.86|3159.16|3166.76|3158.06|31
1628763510000|2021-08-12 10:18:30|3166.72|3158.02|3166.53|3157.83|3166.82|3158.12|3166.18|3157.48|29
1628763520000|2021-08-12 10:18:40|3166.54|3157.84|3167.32|3158.62|3167.95|3159.25|3166.54|3157.84|29
1628763530000|2021-08-12 10:18:50|3167.61|3158.91|3163.91|3155.21|3167.61|3158.91|3163.91|3155.21|36
1628763540000|2021-08-12 10:19:00|3164.07|3155.37|3163.62|3154.92|3164.07|3155.37|3162.75|3154.05|35
1628763550000|2021-08-12 10:19:10|3163.59|3154.89|3162.9|3154.2|3163.62|3154.92|3162.68|3153.98|39
1628763560000|2021-08-12 10:19:20|3162.97|3154.27|3164.27|3155.57|3164.33|3155.63|3162.61|3153.91|36
1628763570000|2021-08-12 10:19:30|3164.18|3155.48|3165.36|3156.66|3165.36|3156.66|3163.9|3155.2|33
1628763580000|2021-08-12 10:19:40|3165.3|3156.6|3164|3155.3|3165.45|3156.75|3163.92|3155.22|35
1628763590000|2021-08-12 10:19:50|3164.07|3155.37|3164.03|3155.33|3164.14|3155.44|3163.99|3155.29|22
1628763600000|2021-08-12 10:20:00|3163.99|3155.29|3163.21|3154.51|3163.99|3155.29|3163.21|3154.51|20
1628763610000|2021-08-12 10:20:10|3163.22|3154.52|3163|3154.3|3163.25|3154.55|3163|3154.3|22
1628763620000|2021-08-12 10:20:20|3163.19|3154.49|3163.24|3154.54|3163.32|3154.62|3162.91|3154.21|28
1628763630000|2021-08-12 10:20:30|3163.25|3154.55|3162.97|3154.27|3163.28|3154.58|3162.94|3154.24|31
1628763640000|2021-08-12 10:20:40|3162.96|3154.26|3161.12|3152.42|3163.31|3154.61|3160.89|3152.19|29
1628763650000|2021-08-12 10:20:50|3160.99|3152.29|3161.09|3152.39|3161.44|3152.74|3160.73|3152.03|34
1628763660000|2021-08-12 10:21:00|3161.1|3152.4|3161.31|3152.61|3161.32|3152.62|3160.31|3151.61|36
1628763670000|2021-08-12 10:21:10|3161.65|3152.95|3160.06|3151.36|3161.77|3153.07|3159.66|3150.96|39
1628763680000|2021-08-12 10:21:20|3160.08|3151.38|3159.27|3150.57|3160.4|3151.7|3159.16|3150.46|32
1628763690000|2021-08-12 10:21:30|3159.21|3150.51|3160.04|3151.34|3161.25|3152.55|3159.21|3150.51|36
1628763700000|2021-08-12 10:21:40|3160.01|3151.31|3159.3|3150.6|3160.05|3151.35|3159.16|3150.46|30
1628763710000|2021-08-12 10:21:50|3159.16|3150.46|3158.92|3150.22|3160.16|3151.46|3157.61|3148.91|31
1628763720000|2021-08-12 10:22:00|3158.93|3150.23|3159.36|3150.66|3160.63|3151.93|3158.93|3150.23|27
1628763730000|2021-08-12 10:22:10|3159.21|3150.51|3158.83|3150.13|3159.4|3150.7|3158.49|3149.79|30
1628763740000|2021-08-12 10:22:20|3158.82|3150.12|3158.9|3150.2|3159.59|3150.89|3158.69|3149.99|34
1628763750000|2021-08-12 10:22:30|3158.84|3150.14|3160.21|3151.51|3160.36|3151.66|3158.84|3150.14|26
1628763760000|2021-08-12 10:22:40|3160.2|3151.5|3160.09|3151.39|3160.44|3151.74|3160.08|3151.38|34
1628763770000|2021-08-12 10:22:50|3160.13|3151.43|3158.97|3150.27|3160.13|3151.43|3158.86|3150.16|29
1628763780000|2021-08-12 10:23:00|3159|3150.3|3158.67|3149.97|3159|3150.3|3157.7|3149|31
1628763790000|2021-08-12 10:23:10|3158.51|3149.81|3158.22|3149.52|3158.6|3149.9|3158.22|3149.52|24
1628763800000|2021-08-12 10:23:20|3158.29|3149.59|3157.76|3149.06|3159.04|3150.34|3157.76|3149.06|28
1628763810000|2021-08-12 10:23:30|3157.77|3149.07|3158.58|3149.88|3158.76|3150.06|3157.73|3149.03|29
1628763820000|2021-08-12 10:23:40|3158.59|3149.89|3158.06|3149.36|3158.9|3150.2|3158.05|3149.35|32
1628763830000|2021-08-12 10:23:50|3158.04|3149.34|3158.16|3149.46|3158.34|3149.64|3157.72|3149.02|30
1628763840000|2021-08-12 10:24:00|3158.21|3149.51|3157.58|3148.88|3158.22|3149.52|3157.3|3148.6|34
1628763850000|2021-08-12 10:24:10|3157.52|3148.82|3158.12|3149.42|3158.12|3149.42|3157.52|3148.82|27
1628763860000|2021-08-12 10:24:20|3157.97|3149.27|3157.23|3148.53|3157.98|3149.28|3157.23|3148.53|34
1628763870000|2021-08-12 10:24:30|3157.01|3148.31|3156.49|3147.79|3157.3|3148.6|3156.49|3147.79|31
1628763880000|2021-08-12 10:24:40|3156.54|3147.84|3157.36|3148.66|3157.81|3149.11|3156.47|3147.77|31
1628763890000|2021-08-12 10:24:50|3157.35|3148.65|3156.33|3147.63|3157.37|3148.67|3156.22|3147.52|33
1628763900000|2021-08-12 10:25:00|3156.51|3147.81|3157.18|3148.48|3157.54|3148.84|3156.46|3147.76|38
1628763910000|2021-08-12 10:25:10|3157.19|3148.49|3156.01|3147.31|3157.87|3149.17|3155.69|3146.99|39
1628763920000|2021-08-12 10:25:20|3156.14|3147.44|3155.37|3146.67|3156.83|3148.13|3155.27|3146.57|39
1628763930000|2021-08-12 10:25:30|3155.29|3146.59|3155.28|3146.58|3155.63|3146.93|3155.05|3146.35|38
1628763940000|2021-08-12 10:25:40|3155.92|3147.22|3155.6|3146.9|3156.05|3147.35|3155.47|3146.77|34
1628763950000|2021-08-12 10:25:50|3155.58|3146.88|3156.13|3147.43|3156.48|3147.78|3155.34|3146.64|32
1628763960000|2021-08-12 10:26:00|3156.24|3147.54|3156.38|3147.68|3156.56|3147.86|3155.6|3146.9|21
1628763970000|2021-08-12 10:26:10|3156.39|3147.69|3156.62|3147.92|3156.81|3148.11|3156.25|3147.55|25
1628763980000|2021-08-12 10:26:20|3157.04|3148.34|3156.89|3148.19|3157.08|3148.38|3156.5|3147.8|25
1628763990000|2021-08-12 10:26:30|3156.83|3148.13|3158.07|3149.37|3158.09|3149.39|3156.83|3148.13|30
1628764000000|2021-08-12 10:26:40|3158.09|3149.39|3156.76|3148.06|3158.09|3149.39|3156.48|3147.78|31
1628764010000|2021-08-12 10:26:50|3156.55|3147.85|3155.49|3146.79|3157.01|3148.31|3155.49|3146.79|34
1628764020000|2021-08-12 10:27:00|3155.47|3146.77|3156.33|3147.63|3156.49|3147.79|3155.35|3146.65|38
1628764030000|2021-08-12 10:27:10|3156.34|3147.64|3157.55|3148.85|3158.36|3149.66|3156.12|3147.42|37
1628764040000|2021-08-12 10:27:20|3157.43|3148.73|3158.17|3149.47|3158.33|3149.63|3157.4|3148.7|35
1628764050000|2021-08-12 10:27:30|3158.22|3149.52|3158.24|3149.54|3158.32|3149.62|3157.99|3149.29|36
1628764060000|2021-08-12 10:27:40|3158.09|3149.39|3158.09|3149.39|3158.83|3150.13|3158.08|3149.38|36
1628764070000|2021-08-12 10:27:50|3158.08|3149.38|3158.47|3149.77|3158.93|3150.23|3158.08|3149.38|36
1628764080000|2021-08-12 10:28:00|3158.44|3149.74|3156.69|3147.99|3158.82|3150.12|3156.51|3147.81|35
1628764090000|2021-08-12 10:28:10|3156.67|3147.97|3158.15|3149.45|3158.15|3149.45|3156.67|3147.97|37
1628764100000|2021-08-12 10:28:20|3158.23|3149.53|3158.87|3150.17|3159|3150.3|3158.23|3149.53|35
1628764110000|2021-08-12 10:28:30|3158.9|3150.2|3157.63|3148.93|3159.12|3150.42|3157.6|3148.9|37
1628764120000|2021-08-12 10:28:40|3157.66|3148.96|3157.68|3148.98|3157.89|3149.19|3157.65|3148.95|28
1628764130000|2021-08-12 10:28:50|3157.7|3149|3158.39|3149.69|3158.96|3150.26|3157.68|3148.98|32
1628764140000|2021-08-12 10:29:00|3158.3|3149.6|3158.1|3149.4|3158.92|3150.22|3157.79|3149.09|32
1628764150000|2021-08-12 10:29:10|3158.03|3149.33|3158.72|3150.02|3158.74|3150.04|3157.93|3149.23|31
1628764160000|2021-08-12 10:29:20|3158.73|3150.03|3157.69|3148.99|3158.73|3150.03|3157.69|3148.99|31
1628764170000|2021-08-12 10:29:30|3157.67|3148.97|3157.93|3149.23|3157.98|3149.28|3157.67|3148.97|18
1628764180000|2021-08-12 10:29:40|3157.97|3149.27|3158.26|3149.56|3158.34|3149.64|3157.94|3149.24|18
1628764190000|2021-08-12 10:29:50|3158.27|3149.57|3158.58|3149.88|3158.7|3150|3158.25|3149.55|19
1628764200000|2021-08-12 10:30:00|3158.59|3149.89|3157.52|3148.82|3158.6|3149.9|3157.52|3148.82|34
1628764210000|2021-08-12 10:30:10|3157.65|3148.95|3157.94|3149.24|3157.94|3149.24|3157.6|3148.9|35
1628764220000|2021-08-12 10:30:20|3157.95|3149.25|3158.79|3150.09|3159.61|3150.91|3157.95|3149.25|38
1628764230000|2021-08-12 10:30:30|3158.77|3150.07|3159.37|3150.67|3159.58|3150.88|3158.5|3149.8|29
1628764240000|2021-08-12 10:30:40|3158.75|3150.05|3158.97|3150.27|3159.49|3150.79|3158.32|3149.62|31
1628764250000|2021-08-12 10:30:50|3158.41|3149.71|3158.49|3149.79|3159.52|3150.82|3158.41|3149.71|31
1628764260000|2021-08-12 10:31:00|3158.41|3149.71|3158.65|3149.95|3159.43|3150.73|3158.41|3149.71|17
1628764270000|2021-08-12 10:31:10|3158.81|3150.11|3159.36|3150.66|3159.41|3150.71|3158.81|3150.11|6
1628764280000|2021-08-12 10:31:20|3158.86|3150.16|3159.41|3150.71|3159.51|3150.81|3158.86|3150.16|6
1628764290000|2021-08-12 10:31:30|3159.4|3150.7|3158.24|3149.54|3159.4|3150.7|3157.75|3149.05|30
1628764300000|2021-08-12 10:31:40|3158.27|3149.57|3158.16|3149.46|3158.38|3149.68|3158.12|3149.42|31
1628764310000|2021-08-12 10:31:50|3158.18|3149.48|3157.53|3148.83|3158.2|3149.5|3157.43|3148.73|22
1628764320000|2021-08-12 10:32:00|3157.5|3148.8|3157.21|3148.51|3157.57|3148.87|3157.2|3148.5|19
1628764330000|2021-08-12 10:32:10|3157.2|3148.5|3156.38|3147.68|3157.23|3148.53|3156.38|3147.68|17
1628764340000|2021-08-12 10:32:20|3156.43|3147.73|3155.36|3146.66|3156.43|3147.73|3155.04|3146.34|29
1628764350000|2021-08-12 10:32:30|3155.47|3146.77|3156.13|3147.43|3156.27|3147.57|3155.34|3146.64|26
1628764360000|2021-08-12 10:32:40|3156.22|3147.52|3155.68|3146.98|3156.22|3147.52|3155.58|3146.88|28
1628764370000|2021-08-12 10:32:50|3155.58|3146.88|3154.96|3146.26|3155.58|3146.88|3154.96|3146.26|26
1628764380000|2021-08-12 10:33:00|3154.81|3146.11|3155.44|3146.74|3155.76|3147.06|3154.61|3145.91|26
1628764390000|2021-08-12 10:33:10|3155.54|3146.84|3155.29|3146.59|3155.67|3146.97|3155.06|3146.36|33
1628764400000|2021-08-12 10:33:20|3155.37|3146.67|3155.18|3146.48|3155.41|3146.71|3154.63|3145.93|32
1628764410000|2021-08-12 10:33:30|3155.17|3146.47|3153.81|3145.11|3155.17|3146.47|3153.78|3145.08|31
1628764420000|2021-08-12 10:33:40|3153.82|3145.12|3153.9|3145.2|3154.3|3145.6|3153.35|3144.65|34
1628764430000|2021-08-12 10:33:50|3153.87|3145.17|3155.91|3147.21|3155.94|3147.24|3153.81|3145.11|36
1628764440000|2021-08-12 10:34:00|3155.92|3147.22|3156|3147.3|3156.09|3147.39|3155.8|3147.1|37
1628764450000|2021-08-12 10:34:10|3155.88|3147.18|3155.09|3146.39|3155.88|3147.18|3154.68|3145.98|32
1628764460000|2021-08-12 10:34:20|3155.08|3146.38|3154.67|3145.97|3155.23|3146.53|3154.67|3145.97|31
1628764470000|2021-08-12 10:34:30|3154.4|3145.7|3153.69|3144.99|3154.4|3145.7|3153.34|3144.64|38
1628764480000|2021-08-12 10:34:40|3153.67|3144.97|3153.09|3144.39|3153.72|3145.02|3152.58|3143.88|33
1628764490000|2021-08-12 10:34:50|3153.16|3144.46|3153.02|3144.32|3153.19|3144.49|3152.49|3143.79|32
1628764500000|2021-08-12 10:35:00|3153|3144.3|3151.67|3142.97|3153.05|3144.35|3151.53|3142.83|34
1628764510000|2021-08-12 10:35:10|3151.69|3142.99|3151.34|3142.64|3151.69|3142.99|3151.31|3142.61|30
1628764520000|2021-08-12 10:35:20|3151.35|3142.65|3151.2|3142.5|3151.5|3142.8|3151.08|3142.38|20
1628764530000|2021-08-12 10:35:30|3151.23|3142.53|3150.76|3142.06|3151.23|3142.53|3150.71|3142.01|27
1628764540000|2021-08-12 10:35:40|3150.74|3142.04|3151.17|3142.47|3151.35|3142.65|3150.73|3142.03|27
1628764550000|2021-08-12 10:35:50|3151.15|3142.45|3151.17|3142.47|3151.19|3142.49|3151.15|3142.45|6
1628764560000|2021-08-12 10:36:00|3151.02|3142.32|3150.78|3142.08|3151.15|3142.45|3150.59|3141.89|32
1628764570000|2021-08-12 10:36:10|3150.66|3141.96|3150.61|3141.91|3150.81|3142.11|3150.59|3141.89|22
1628764580000|2021-08-12 10:36:20|3150.67|3141.97|3150.68|3141.98|3150.68|3141.98|3150.39|3141.69|34
1628764590000|2021-08-12 10:36:30|3150.67|3141.97|3152.45|3143.75|3152.52|3143.82|3150.67|3141.97|38
1628764600000|2021-08-12 10:36:40|3152.43|3143.73|3152.45|3143.75|3152.51|3143.81|3152.34|3143.64|30
1628764610000|2021-08-12 10:36:50|3152.46|3143.76|3152.42|3143.72|3152.54|3143.84|3152.41|3143.71|29
1628764620000|2021-08-12 10:37:00|3152.41|3143.71|3152.56|3143.86|3152.6|3143.9|3152.09|3143.39|35
1628764630000|2021-08-12 10:37:10|3152.44|3143.74|3152.34|3143.64|3152.44|3143.74|3152.34|3143.64|30
1628764640000|2021-08-12 10:37:20|3152.22|3143.52|3152.31|3143.61|3152.35|3143.65|3151.97|3143.27|31
1628764650000|2021-08-12 10:37:30|3152.33|3143.63|3151.97|3143.27|3152.35|3143.65|3151.97|3143.27|24
1628764660000|2021-08-12 10:37:40|3151.93|3143.23|3152.04|3143.34|3152.2|3143.5|3151.81|3143.11|17
1628764670000|2021-08-12 10:37:50|3152.06|3143.36|3152.18|3143.48|3152.27|3143.57|3152|3143.3|28
1628764680000|2021-08-12 10:38:00|3152.29|3143.59|3152.21|3143.51|3152.38|3143.68|3152.18|3143.48|26
1628764690000|2021-08-12 10:38:10|3152.3|3143.6|3152.45|3143.75|3153.6|3144.9|3152.14|3143.44|32
1628764700000|2021-08-12 10:38:20|3152.8|3144.1|3153.67|3144.97|3153.96|3145.26|3152.3|3143.6|33
1628764710000|2021-08-12 10:38:30|3153.48|3144.78|3154.26|3145.56|3154.48|3145.78|3153.45|3144.75|31
1628764720000|2021-08-12 10:38:40|3154.23|3145.53|3154.63|3145.93|3154.71|3146.01|3154.13|3145.43|35
1628764730000|2021-08-12 10:38:50|3154.47|3145.77|3154.38|3145.68|3154.63|3145.93|3154.38|3145.68|15
1628764740000|2021-08-12 10:39:00|3154.36|3145.66|3154.18|3145.48|3154.39|3145.69|3153.79|3145.09|15
1628764750000|2021-08-12 10:39:10|3154.15|3145.45|3153.2|3144.5|3154.39|3145.69|3152.7|3144|35
1628764760000|2021-08-12 10:39:20|3153.23|3144.53|3153.53|3144.83|3153.55|3144.85|3153.23|3144.53|16
1628764770000|2021-08-12 10:39:30|3153.52|3144.82|3152.39|3143.69|3153.56|3144.86|3152.01|3143.31|37
1628764780000|2021-08-12 10:39:40|3152.4|3143.7|3152.27|3143.57|3152.6|3143.9|3151.64|3142.94|34
1628764790000|2021-08-12 10:39:50|3152.06|3143.36|3152.3|3143.6|3152.54|3143.84|3151.88|3143.18|31
1628764800000|2021-08-12 10:40:00|3152.22|3143.52|3151.83|3143.13|3152.3|3143.6|3151.29|3142.59|31
1628764810000|2021-08-12 10:40:10|3151.69|3142.99|3152.73|3144.03|3152.99|3144.29|3151.69|3142.99|30
1628764820000|2021-08-12 10:40:20|3152.21|3143.51|3153.39|3144.69|3153.65|3144.95|3152.15|3143.45|35
1628764830000|2021-08-12 10:40:30|3153.38|3144.68|3152.54|3143.84|3153.62|3144.92|3152.08|3143.38|26
1628764840000|2021-08-12 10:40:40|3152.63|3143.93|3152.8|3144.1|3153.41|3144.71|3152.43|3143.73|26
1628764850000|2021-08-12 10:40:50|3152.86|3144.16|3153.16|3144.46|3153.51|3144.81|3152.34|3143.64|26
1628764860000|2021-08-12 10:41:00|3152.98|3144.28|3153.45|3144.75|3153.45|3144.75|3152.51|3143.81|32
1628764870000|2021-08-12 10:41:10|3152.6|3143.9|3153.29|3144.59|3153.35|3144.65|3152.36|3143.66|30
1628764880000|2021-08-12 10:41:20|3153.32|3144.62|3152.53|3143.83|3153.32|3144.62|3151.68|3142.98|33
1628764890000|2021-08-12 10:41:30|3152.6|3143.9|3152.44|3143.74|3152.83|3144.13|3151.94|3143.24|35
1628764900000|2021-08-12 10:41:40|3152.48|3143.78|3153.18|3144.48|3153.27|3144.57|3151.57|3142.87|35
1628764910000|2021-08-12 10:41:50|3153.4|3144.7|3153.3|3144.6|3153.4|3144.7|3151.89|3143.19|36
1628764920000|2021-08-12 10:42:00|3153.45|3144.75|3151.84|3143.14|3153.45|3144.75|3151.82|3143.12|34
1628764930000|2021-08-12 10:42:10|3151.85|3143.15|3152.01|3143.31|3152.12|3143.42|3151.75|3143.05|33
1628764940000|2021-08-12 10:42:20|3152.02|3143.32|3152.15|3143.45|3152.15|3143.45|3151.99|3143.29|21
1628764950000|2021-08-12 10:42:30|3152.17|3143.47|3152.31|3143.61|3152.43|3143.73|3151.84|3143.14|30
1628764960000|2021-08-12 10:42:40|3152.44|3143.74|3152.93|3144.23|3153.14|3144.44|3151.87|3143.17|30
1628764970000|2021-08-12 10:42:50|3152.76|3144.06|3153.01|3144.31|3153.1|3144.4|3152.76|3144.06|22
1628764980000|2021-08-12 10:43:00|3153.04|3144.34|3153.16|3144.46|3153.16|3144.46|3152.7|3144|19
1628764990000|2021-08-12 10:43:10|3153.21|3144.51|3152.59|3143.89|3153.33|3144.63|3152.47|3143.77|19
1628765000000|2021-08-12 10:43:20|3152.47|3143.77|3152.09|3143.39|3152.47|3143.77|3151.7|3143|26
1628765010000|2021-08-12 10:43:30|3152.03|3143.33|3152.07|3143.37|3152.73|3144.03|3152.03|3143.33|18
1628765020000|2021-08-12 10:43:40|3152.09|3143.39|3151.98|3143.28|3152.81|3144.11|3151.58|3142.88|36
1628765030000|2021-08-12 10:43:50|3151.78|3143.08|3152.75|3144.05|3152.76|3144.06|3151.77|3143.07|32
1628765040000|2021-08-12 10:44:00|3152.78|3144.08|3153.28|3144.58|3153.63|3144.93|3152.49|3143.79|27
1628765050000|2021-08-12 10:44:10|3153.88|3145.18|3153.89|3145.19|3154.27|3145.57|3153.76|3145.06|30
1628765060000|2021-08-12 10:44:20|3154.12|3145.42|3153.62|3144.92|3154.23|3145.53|3152.99|3144.29|32
1628765070000|2021-08-12 10:44:30|3153.71|3145.01|3153.39|3144.69|3153.71|3145.01|3152.99|3144.29|27
1628765080000|2021-08-12 10:44:40|3153.3|3144.6|3153.99|3145.29|3153.99|3145.29|3152.9|3144.2|28
1628765090000|2021-08-12 10:44:50|3153.48|3144.78|3153.4|3144.7|3153.48|3144.78|3153.29|3144.59|21
1628765100000|2021-08-12 10:45:00|3153.7|3145|3153.52|3144.82|3153.74|3145.04|3153.33|3144.63|15
1628765110000|2021-08-12 10:45:10|3153.51|3144.81|3153.06|3144.36|3153.54|3144.84|3152.94|3144.24|30
1628765120000|2021-08-12 10:45:20|3153.01|3144.31|3152.83|3144.13|3153.01|3144.31|3152.83|3144.13|10
1628765130000|2021-08-12 10:45:30|3153.13|3144.43|3152.66|3143.96|3153.25|3144.55|3152.43|3143.73|27
1628765140000|2021-08-12 10:45:40|3152.62|3143.92|3152.7|3144|3153.37|3144.67|3152.49|3143.79|37
1628765150000|2021-08-12 10:45:50|3152.94|3144.24|3153.25|3144.55|3154.43|3145.73|3152.89|3144.19|35
1628765160000|2021-08-12 10:46:00|3153.3|3144.6|3153.37|3144.67|3153.97|3145.27|3153.19|3144.49|35
1628765170000|2021-08-12 10:46:10|3153.43|3144.73|3153.48|3144.78|3155.17|3146.47|3153.33|3144.63|28
1628765180000|2021-08-12 10:46:20|3153.36|3144.66|3153.56|3144.86|3153.62|3144.92|3153.23|3144.53|23
1628765190000|2021-08-12 10:46:30|3153.62|3144.92|3154.18|3145.48|3154.22|3145.52|3153.39|3144.69|18
1628765200000|2021-08-12 10:46:40|3154.3|3145.6|3155.18|3146.48|3155.19|3146.49|3154.12|3145.42|28
1628765210000|2021-08-12 10:46:50|3155.16|3146.46|3155.11|3146.41|3155.23|3146.53|3155.03|3146.33|22
1628765220000|2021-08-12 10:47:00|3155.04|3146.34|3153.74|3145.04|3155.23|3146.53|3153.63|3144.93|33
1628765230000|2021-08-12 10:47:10|3153.63|3144.93|3154.61|3145.91|3154.86|3146.16|3153.48|3144.78|36
1628765240000|2021-08-12 10:47:20|3154.06|3145.36|3153.6|3144.9|3154.3|3145.6|3153.4|3144.7|29
1628765250000|2021-08-12 10:47:30|3153.58|3144.88|3154.14|3145.44|3154.75|3146.05|3153.42|3144.72|28
1628765260000|2021-08-12 10:47:40|3154.24|3145.54|3154.63|3145.93|3154.81|3146.11|3153.91|3145.21|33
1628765270000|2021-08-12 10:47:50|3154.7|3146|3154.77|3146.07|3154.81|3146.11|3153.9|3145.2|34
1628765280000|2021-08-12 10:48:00|3154.78|3146.08|3154.24|3145.54|3154.8|3146.1|3154.06|3145.36|33
1628765290000|2021-08-12 10:48:10|3154.29|3145.59|3153.96|3145.26|3154.73|3146.03|3153.96|3145.26|33
1628765300000|2021-08-12 10:48:20|3154.11|3145.41|3154.6|3145.9|3154.93|3146.23|3153.78|3145.08|29
1628765310000|2021-08-12 10:48:30|3154.78|3146.08|3154.61|3145.91|3155.06|3146.36|3154.3|3145.6|31
1628765320000|2021-08-12 10:48:40|3154.3|3145.6|3154.78|3146.08|3155.15|3146.45|3154.3|3145.6|20
1628765330000|2021-08-12 10:48:50|3154.85|3146.15|3154.72|3146.02|3155.25|3146.55|3154.72|3146.02|22
1628765340000|2021-08-12 10:49:00|3154.76|3146.06|3154.8|3146.1|3155.2|3146.5|3154.47|3145.77|25
1628765350000|2021-08-12 10:49:10|3155.25|3146.55|3154.97|3146.27|3155.31|3146.61|3154.95|3146.25|15
1628765360000|2021-08-12 10:49:20|3155.05|3146.35|3154.81|3146.11|3155.26|3146.56|3154.67|3145.97|24
1628765370000|2021-08-12 10:49:30|3154.78|3146.08|3155|3146.3|3155.17|3146.47|3154.68|3145.98|16
1628765380000|2021-08-12 10:49:40|3154.91|3146.21|3155.4|3146.7|3155.4|3146.7|3154.72|3146.02|30
1628765390000|2021-08-12 10:49:50|3155.39|3146.69|3154.39|3145.69|3155.55|3146.85|3154.39|3145.69|32
1628765400000|2021-08-12 10:50:00|3154.49|3145.79|3155.39|3146.69|3155.58|3146.88|3154.35|3145.65|35
1628765410000|2021-08-12 10:50:10|3155.45|3146.75|3155.72|3147.02|3156.07|3147.37|3155.29|3146.59|33
1628765420000|2021-08-12 10:50:20|3155.8|3147.1|3156.14|3147.44|3156.67|3147.97|3155.59|3146.89|35
1628765430000|2021-08-12 10:50:30|3155.59|3146.89|3157.73|3149.03|3157.73|3149.03|3155.59|3146.89|34
1628765440000|2021-08-12 10:50:40|3157.38|3148.68|3156.36|3147.66|3157.38|3148.68|3156.17|3147.47|27
1628765450000|2021-08-12 10:50:50|3156.27|3147.57|3156.83|3148.13|3156.83|3148.13|3156.26|3147.56|8
1628765460000|2021-08-12 10:51:00|3156.87|3148.17|3156.99|3148.29|3157.21|3148.51|3156.56|3147.86|20
1628765470000|2021-08-12 10:51:10|3157|3148.3|3158.47|3149.77|3158.62|3149.92|3157|3148.3|16
1628765480000|2021-08-12 10:51:20|3158.44|3149.74|3158.5|3149.8|3158.69|3149.99|3158.44|3149.74|29
1628765490000|2021-08-12 10:51:30|3158.52|3149.82|3157.7|3149|3158.56|3149.86|3157.29|3148.59|35
1628765500000|2021-08-12 10:51:40|3157.65|3148.95|3158.83|3150.13|3158.83|3150.13|3157.45|3148.75|29
1628765510000|2021-08-12 10:51:50|3158.88|3150.18|3159.08|3150.38|3159.47|3150.77|3158.31|3149.61|32
1628765520000|2021-08-12 10:52:00|3158.96|3150.26|3157.63|3148.93|3159.05|3150.35|3156.84|3148.14|37
1628765530000|2021-08-12 10:52:10|3157.62|3148.92|3158.68|3149.98|3158.9|3150.2|3157.45|3148.75|33
1628765540000|2021-08-12 10:52:20|3158.7|3150|3159.49|3150.79|3159.69|3150.99|3158.35|3149.65|37
1628765550000|2021-08-12 10:52:30|3159.52|3150.82|3158.95|3150.25|3159.63|3150.93|3158.35|3149.65|30
1628765560000|2021-08-12 10:52:40|3158.73|3150.03|3158.7|3150|3159.58|3150.88|3158.7|3150|36
1628765570000|2021-08-12 10:52:50|3158.88|3150.18|3160.42|3151.72|3160.67|3151.97|3158.53|3149.83|30
1628765580000|2021-08-12 10:53:00|3160.37|3151.67|3160.06|3151.36|3160.37|3151.67|3159.36|3150.66|37
1628765590000|2021-08-12 10:53:10|3160.13|3151.43|3159.94|3151.24|3160.58|3151.88|3159.66|3150.96|31
1628765600000|2021-08-12 10:53:20|3159.77|3151.07|3159|3150.3|3160.04|3151.34|3159|3150.3|40
1628765610000|2021-08-12 10:53:30|3159.09|3150.39|3159.74|3151.04|3159.82|3151.12|3158.85|3150.15|34
1628765620000|2021-08-12 10:53:40|3159.24|3150.54|3160.06|3151.36|3160.55|3151.85|3159.24|3150.54|38
1628765630000|2021-08-12 10:53:50|3160.22|3151.52|3160.39|3151.69|3160.96|3152.26|3159.76|3151.06|38
1628765640000|2021-08-12 10:54:00|3160.49|3151.79|3160.09|3151.39|3161.76|3153.06|3160.09|3151.39|32
1628765650000|2021-08-12 10:54:10|3160.3|3151.6|3160.12|3151.42|3160.37|3151.67|3160|3151.3|33
1628765660000|2021-08-12 10:54:20|3160.21|3151.51|3160.04|3151.34|3160.91|3152.21|3159.87|3151.17|30
1628765670000|2021-08-12 10:54:30|3159.98|3151.28|3159.77|3151.07|3160.17|3151.47|3159.37|3150.67|24
1628765680000|2021-08-12 10:54:40|3159.74|3151.04|3158.82|3150.12|3160.15|3151.45|3158.82|3150.12|23
1628765690000|2021-08-12 10:54:50|3158.73|3150.03|3159.13|3150.43|3159.13|3150.43|3157.59|3148.89|35
1628765700000|2021-08-12 10:55:00|3159.1|3150.4|3158.23|3149.53|3159.29|3150.59|3158.23|3149.53|37
1628765710000|2021-08-12 10:55:10|3158.57|3149.87|3157.98|3149.28|3158.64|3149.94|3157.82|3149.12|32
1628765720000|2021-08-12 10:55:20|3157.89|3149.19|3158.2|3149.5|3158.49|3149.79|3157.89|3149.19|29
1628765730000|2021-08-12 10:55:30|3158.25|3149.55|3157.77|3149.07|3158.25|3149.55|3157.63|3148.93|37
1628765740000|2021-08-12 10:55:40|3157.61|3148.91|3158.17|3149.47|3158.21|3149.51|3157.61|3148.91|27
1628765750000|2021-08-12 10:55:50|3158.22|3149.52|3157.57|3148.87|3158.3|3149.6|3157.54|3148.84|35
1628765760000|2021-08-12 10:56:00|3157.56|3148.86|3157.52|3148.82|3157.96|3149.26|3157.39|3148.69|21
1628765770000|2021-08-12 10:56:10|3157.42|3148.72|3157.68|3148.98|3157.86|3149.16|3157.42|3148.72|26
1628765780000|2021-08-12 10:56:20|3157.6|3148.9|3157.5|3148.8|3157.8|3149.1|3157.43|3148.73|19
1628765790000|2021-08-12 10:56:30|3157.53|3148.83|3157.92|3149.22|3157.92|3149.22|3157.51|3148.81|19
1628765800000|2021-08-12 10:56:40|3157.94|3149.24|3157.73|3149.03|3158.01|3149.31|3157.68|3148.98|31
1628765810000|2021-08-12 10:56:50|3157.7|3149|3157.82|3149.12|3157.82|3149.12|3157.63|3148.93|33
1628765820000|2021-08-12 10:57:00|3157.72|3149.02|3158.39|3149.69|3158.58|3149.88|3157.67|3148.97|33
1628765830000|2021-08-12 10:57:10|3158.33|3149.63|3158.63|3149.93|3158.63|3149.93|3158.3|3149.6|32
1628765840000|2021-08-12 10:57:20|3158.77|3150.07|3159.49|3150.79|3160.48|3151.78|3158.32|3149.62|32
1628765850000|2021-08-12 10:57:30|3159.13|3150.43|3158.94|3150.24|3160.3|3151.6|3158.94|3150.24|31
1628765860000|2021-08-12 10:57:40|3159.3|3150.6|3159.23|3150.53|3159.41|3150.71|3158.89|3150.19|30
1628765870000|2021-08-12 10:57:50|3158.88|3150.18|3159.32|3150.62|3159.32|3150.62|3158.88|3150.18|11
1628765880000|2021-08-12 10:58:00|3158.9|3150.2|3159.26|3150.56|3159.26|3150.56|3158.78|3150.08|17
1628765890000|2021-08-12 10:58:10|3159.32|3150.62|3159.46|3150.76|3159.71|3151.01|3159.2|3150.5|16
1628765900000|2021-08-12 10:58:20|3159.15|3150.45|3160.55|3151.85|3160.56|3151.86|3159.15|3150.45|29
1628765910000|2021-08-12 10:58:30|3160.58|3151.88|3160.45|3151.75|3160.58|3151.88|3159.62|3150.92|19
1628765920000|2021-08-12 10:58:40|3160.29|3151.59|3161.14|3152.44|3161.24|3152.54|3160.29|3151.59|32
1628765930000|2021-08-12 10:58:50|3161.21|3152.51|3160.9|3152.2|3161.23|3152.53|3160.73|3152.03|29
1628765940000|2021-08-12 10:59:00|3160.97|3152.27|3157.88|3149.18|3161.07|3152.37|3157.72|3149.02|31
1628765950000|2021-08-12 10:59:10|3157.86|3149.16|3157.88|3149.18|3158.2|3149.5|3157.79|3149.09|34
1628765960000|2021-08-12 10:59:20|3158.14|3149.44|3156.3|3147.6|3158.14|3149.44|3156.16|3147.46|34
1628765970000|2021-08-12 10:59:30|3156.33|3147.63|3155.02|3146.32|3156.5|3147.8|3154.64|3145.94|23
1628765980000|2021-08-12 10:59:40|3154.78|3146.08|3155.17|3146.47|3155.37|3146.67|3154.58|3145.88|33
1628765990000|2021-08-12 10:59:50|3155.07|3146.37|3155.07|3146.37|3155.1|3146.4|3154.81|3146.11|24
1628766000000|2021-08-12 11:00:00|3154.98|3146.28|3153.15|3144.45|3154.98|3146.28|3153.1|3144.4|24
1628766010000|2021-08-12 11:00:10|3153.1|3144.4|3152.64|3143.94|3153.1|3144.4|3152.38|3143.68|28
1628766020000|2021-08-12 11:00:20|3152.65|3143.95|3153.42|3144.72|3153.59|3144.89|3152.65|3143.95|31
1628766030000|2021-08-12 11:00:30|3153.41|3144.71|3153.15|3144.45|3153.81|3145.11|3152.45|3143.75|34
1628766040000|2021-08-12 11:00:40|3153.82|3145.12|3154.26|3145.56|3155.12|3146.42|3153.34|3144.64|38
1628766050000|2021-08-12 11:00:50|3154.44|3145.74|3153.8|3145.1|3154.96|3146.26|3153.46|3144.76|36
1628766060000|2021-08-12 11:01:00|3153.84|3145.14|3152.47|3143.77|3153.91|3145.21|3152.37|3143.67|35
1628766070000|2021-08-12 11:01:10|3152.48|3143.78|3153.38|3144.68|3153.8|3145.1|3152.48|3143.78|34
1628766080000|2021-08-12 11:01:20|3153.36|3144.66|3154.4|3145.7|3154.61|3145.91|3153.32|3144.62|35
1628766090000|2021-08-12 11:01:30|3154.77|3146.07|3155.06|3146.36|3155.53|3146.83|3154.32|3145.62|38
1628766100000|2021-08-12 11:01:40|3155.21|3146.51|3156.27|3147.57|3156.41|3147.71|3155.17|3146.47|28
1628766110000|2021-08-12 11:01:50|3156.26|3147.56|3155.94|3147.24|3156.41|3147.71|3155.94|3147.24|24
1628766120000|2021-08-12 11:02:00|3155.93|3147.23|3155.78|3147.08|3155.93|3147.23|3155.78|3147.08|12
1628766130000|2021-08-12 11:02:10|3155.79|3147.09|3155.81|3147.11|3155.94|3147.24|3155.79|3147.09|7
1628766140000|2021-08-12 11:02:20|3155.8|3147.1|3157.43|3148.73|3157.43|3148.73|3155.79|3147.09|25
1628766150000|2021-08-12 11:02:30|3157.8|3149.1|3158.61|3149.91|3158.61|3149.91|3157.63|3148.93|28
1628766160000|2021-08-12 11:02:40|3158.56|3149.86|3158.7|3150|3159.39|3150.69|3158.35|3149.65|28
1628766170000|2021-08-12 11:02:50|3159.11|3150.41|3158.74|3150.04|3159.38|3150.68|3158.51|3149.81|24
1628766180000|2021-08-12 11:03:00|3158.88|3150.18|3159.14|3150.44|3159.76|3151.06|3158.72|3150.02|31
1628766190000|2021-08-12 11:03:10|3159.15|3150.45|3159.23|3150.53|3159.23|3150.53|3159.06|3150.36|8
1628766200000|2021-08-12 11:03:20|3159.26|3150.56|3159.11|3150.41|3159.26|3150.56|3158.73|3150.03|19
1628766210000|2021-08-12 11:03:30|3158.96|3150.26|3159.04|3150.34|3159.22|3150.52|3158.87|3150.17|10
1628766220000|2021-08-12 11:03:40|3159.14|3150.44|3159.32|3150.62|3159.32|3150.62|3158.67|3149.97|16
1628766230000|2021-08-12 11:03:50|3159.35|3150.65|3159.34|3150.64|3159.62|3150.92|3159.26|3150.56|19
1628766240000|2021-08-12 11:04:00|3159.62|3150.92|3158.74|3150.04|3159.8|3151.1|3158.61|3149.91|25
1628766250000|2021-08-12 11:04:10|3158.9|3150.2|3159.31|3150.61|3159.71|3151.01|3158.4|3149.7|29
1628766260000|2021-08-12 11:04:20|3159.19|3150.49|3159.39|3150.69|3159.9|3151.2|3158.6|3149.9|31
1628766270000|2021-08-12 11:04:30|3159.35|3150.65|3159.38|3150.68|3159.82|3151.12|3159.1|3150.4|38
1628766280000|2021-08-12 11:04:40|3159.96|3151.26|3159.53|3150.83|3160.05|3151.35|3159.2|3150.5|37
1628766290000|2021-08-12 11:04:50|3159.97|3151.27|3157.99|3149.29|3160.02|3151.32|3157.99|3149.29|35
1628766300000|2021-08-12 11:05:00|3157.61|3148.91|3157.95|3149.25|3158.15|3149.45|3157.01|3148.31|33
1628766310000|2021-08-12 11:05:10|3157.94|3149.24|3159.09|3150.39|3159.45|3150.75|3157.87|3149.17|34
1628766320000|2021-08-12 11:05:20|3159.15|3150.45|3160.36|3151.66|3160.38|3151.68|3159.12|3150.42|32
1628766330000|2021-08-12 11:05:30|3160.23|3151.53|3159.91|3151.21|3160.37|3151.67|3159.91|3151.21|30
1628766340000|2021-08-12 11:05:40|3159.94|3151.24|3160.11|3151.41|3160.24|3151.54|3159.94|3151.24|21
1628766350000|2021-08-12 11:05:50|3160.05|3151.35|3158.96|3150.26|3160.07|3151.37|3158.96|3150.26|33
1628766360000|2021-08-12 11:06:00|3159.11|3150.41|3160.23|3151.53|3160.23|3151.53|3158.52|3149.82|38
1628766370000|2021-08-12 11:06:10|3160.31|3151.61|3160.03|3151.33|3160.41|3151.71|3159.54|3150.84|32
1628766380000|2021-08-12 11:06:20|3160.09|3151.39|3160.23|3151.53|3160.29|3151.59|3159.67|3150.97|37
1628766390000|2021-08-12 11:06:30|3160.25|3151.55|3159.25|3150.55|3160.28|3151.58|3158.89|3150.19|35
1628766400000|2021-08-12 11:06:40|3158.86|3150.16|3160.16|3151.46|3160.47|3151.77|3158.86|3150.16|36
1628766410000|2021-08-12 11:06:50|3160.35|3151.65|3159.77|3151.07|3160.5|3151.8|3159.66|3150.96|37
1628766420000|2021-08-12 11:07:00|3159.86|3151.16|3159.07|3150.37|3159.95|3151.25|3158.91|3150.21|34
1628766430000|2021-08-12 11:07:10|3159.1|3150.4|3158.99|3150.29|3159.17|3150.47|3158.43|3149.73|29
1628766440000|2021-08-12 11:07:20|3159.11|3150.41|3157.12|3148.42|3159.18|3150.48|3157.06|3148.36|33
1628766450000|2021-08-12 11:07:30|3157.28|3148.58|3157.29|3148.59|3158.18|3149.48|3157.17|3148.47|32
1628766460000|2021-08-12 11:07:40|3157.19|3148.49|3157.3|3148.6|3157.46|3148.76|3157.19|3148.49|28
1628766470000|2021-08-12 11:07:50|3157.29|3148.59|3157.92|3149.22|3158.37|3149.67|3157.29|3148.59|32
1628766480000|2021-08-12 11:08:00|3157.93|3149.23|3158.85|3150.15|3159.06|3150.36|3157.52|3148.82|33
1628766490000|2021-08-12 11:08:10|3158.8|3150.1|3159.18|3150.48|3159.18|3150.48|3158.8|3150.1|21
1628766500000|2021-08-12 11:08:20|3159.36|3150.66|3160.59|3151.89|3161.14|3152.44|3159.36|3150.66|21
1628766510000|2021-08-12 11:08:30|3160.39|3151.69|3161.12|3152.42|3161.39|3152.69|3160.39|3151.69|20
1628766520000|2021-08-12 11:08:40|3161.01|3152.31|3160.91|3152.21|3161.22|3152.52|3160.6|3151.9|19
1628766530000|2021-08-12 11:08:50|3160.9|3152.2|3160.91|3152.21|3161.08|3152.38|3160.83|3152.13|7
1628766540000|2021-08-12 11:09:00|3160.9|3152.2|3159.12|3150.42|3160.94|3152.24|3158.85|3150.15|24
1628766550000|2021-08-12 11:09:10|3159.08|3150.38|3160.43|3151.73|3160.43|3151.73|3159.08|3150.38|37
1628766560000|2021-08-12 11:09:20|3160.41|3151.71|3160.57|3151.87|3160.95|3152.25|3160.16|3151.46|27
1628766570000|2021-08-12 11:09:30|3160.54|3151.84|3160.27|3151.57|3161.43|3152.73|3160.27|3151.57|37
1628766580000|2021-08-12 11:09:40|3160.58|3151.88|3160.37|3151.67|3160.73|3152.03|3159.86|3151.16|39
1628766590000|2021-08-12 11:09:50|3160.53|3151.83|3160.43|3151.73|3160.56|3151.86|3160.17|3151.47|11
1628766600000|2021-08-12 11:10:00|3160.41|3151.71|3160.12|3151.42|3160.56|3151.86|3159.91|3151.21|27
1628766610000|2021-08-12 11:10:10|3159.93|3151.23|3161.06|3152.36|3161.22|3152.52|3159.79|3151.09|28
1628766620000|2021-08-12 11:10:20|3161.18|3152.48|3161.55|3152.85|3161.59|3152.89|3160.84|3152.14|15
1628766630000|2021-08-12 11:10:30|3161.58|3152.88|3161.2|3152.5|3161.58|3152.88|3161.05|3152.35|13
1628766640000|2021-08-12 11:10:40|3161.33|3152.63|3157.84|3149.14|3161.53|3152.83|3157.84|3149.14|33
1628766650000|2021-08-12 11:10:50|3157.83|3149.13|3158.43|3149.73|3159.3|3150.6|3157.71|3149.01|37
1628766660000|2021-08-12 11:11:00|3158.46|3149.76|3158.13|3149.43|3158.47|3149.77|3157.97|3149.27|38
1628766670000|2021-08-12 11:11:10|3158.03|3149.33|3156.54|3147.84|3158.03|3149.33|3156.2|3147.5|34
1628766680000|2021-08-12 11:11:20|3156.55|3147.85|3157.01|3148.31|3157.01|3148.31|3156.55|3147.85|32
1628766690000|2021-08-12 11:11:30|3156.76|3148.06|3157.29|3148.59|3157.49|3148.79|3156.63|3147.93|32
1628766700000|2021-08-12 11:11:40|3157.22|3148.52|3157|3148.3|3157.32|3148.62|3156.33|3147.63|32
1628766710000|2021-08-12 11:11:50|3156.88|3148.18|3157.27|3148.57|3157.8|3149.1|3156.88|3148.18|36
1628766720000|2021-08-12 11:12:00|3157.22|3148.52|3157.7|3149|3157.96|3149.26|3157.11|3148.41|38
1628766730000|2021-08-12 11:12:10|3157.85|3149.15|3156.41|3147.71|3157.87|3149.17|3155.86|3147.16|39
1628766740000|2021-08-12 11:12:20|3156.31|3147.61|3156.42|3147.72|3156.98|3148.28|3155.87|3147.17|35
1628766750000|2021-08-12 11:12:30|3156.9|3148.2|3155.47|3146.77|3156.99|3148.29|3155.47|3146.77|39
1628766760000|2021-08-12 11:12:40|3155.49|3146.79|3156.2|3147.5|3156.25|3147.55|3155.49|3146.79|36
1628766770000|2021-08-12 11:12:50|3156.65|3147.95|3156.05|3147.35|3156.88|3148.18|3155.76|3147.06|34
1628766780000|2021-08-12 11:13:00|3156.14|3147.44|3155.53|3146.83|3156.31|3147.61|3155.45|3146.75|36
1628766790000|2021-08-12 11:13:10|3155.88|3147.18|3155.03|3146.33|3156.32|3147.62|3155|3146.3|40
1628766800000|2021-08-12 11:13:20|3154.99|3146.29|3157.14|3148.44|3157.15|3148.45|3154.92|3146.22|38
1628766810000|2021-08-12 11:13:30|3157.04|3148.34|3158.34|3149.64|3158.73|3150.03|3156.66|3147.96|29
1628766820000|2021-08-12 11:13:40|3158.21|3149.51|3158.07|3149.37|3159.29|3150.59|3157.98|3149.28|22
1628766830000|2021-08-12 11:13:50|3158|3149.3|3156.55|3147.85|3158.15|3149.45|3156.55|3147.85|21
1628766840000|2021-08-12 11:14:00|3156.89|3148.19|3156.8|3148.1|3157.06|3148.36|3156.31|3147.61|32
1628766850000|2021-08-12 11:14:10|3156.73|3148.03|3157.75|3149.05|3157.82|3149.12|3156.72|3148.02|33
1628766860000|2021-08-12 11:14:20|3157.53|3148.83|3156.74|3148.04|3157.81|3149.11|3156.3|3147.6|33
1628766870000|2021-08-12 11:14:30|3156.8|3148.1|3156.16|3147.46|3156.88|3148.18|3156.16|3147.46|19
1628766880000|2021-08-12 11:14:40|3156.15|3147.45|3153.68|3144.98|3156.15|3147.45|3153.47|3144.77|29
1628766890000|2021-08-12 11:14:50|3153.9|3145.2|3152.61|3143.91|3154.02|3145.32|3152.6|3143.9|34
1628766900000|2021-08-12 11:15:00|3152.46|3143.76|3152.66|3143.96|3152.91|3144.21|3152.32|3143.62|24
1628766910000|2021-08-12 11:15:10|3152.59|3143.89|3152.4|3143.7|3153.13|3144.43|3152.25|3143.55|31
1628766920000|2021-08-12 11:15:20|3152.26|3143.56|3151.2|3142.5|3152.26|3143.56|3151.05|3142.35|22
1628766930000|2021-08-12 11:15:30|3150.98|3142.28|3149.76|3141.06|3151.15|3142.45|3149.76|3141.06|16
1628766940000|2021-08-12 11:15:40|3149.51|3140.81|3147.95|3139.25|3149.57|3140.87|3147.42|3138.72|29
1628766950000|2021-08-12 11:15:50|3147.81|3139.11|3147.53|3138.83|3148.09|3139.39|3147.21|3138.51|36
1628766960000|2021-08-12 11:16:00|3147.3|3138.6|3145.37|3136.67|3147.68|3138.98|3143.78|3135.08|39
1628766970000|2021-08-12 11:16:10|3145.52|3136.82|3145.4|3136.7|3147.2|3138.5|3144.37|3135.67|39
1628766980000|2021-08-12 11:16:20|3144.84|3136.14|3142.36|3133.66|3145.02|3136.32|3141.46|3132.76|40
1628766990000|2021-08-12 11:16:30|3142.68|3133.98|3140.33|3131.63|3142.87|3134.17|3140.33|3131.63|38
1628767000000|2021-08-12 11:16:40|3139.78|3131.08|3138.22|3129.52|3140.35|3131.65|3138.09|3129.39|39
1628767010000|2021-08-12 11:16:50|3138.82|3130.12|3138.83|3130.13|3140.58|3131.88|3138.81|3130.11|39
1628767020000|2021-08-12 11:17:00|3138.69|3129.99|3138.43|3129.73|3138.69|3129.99|3135.29|3126.59|40
1628767030000|2021-08-12 11:17:10|3138.51|3129.81|3136.28|3127.58|3139.71|3131.01|3135.36|3126.66|40
1628767040000|2021-08-12 11:17:20|3136.15|3127.45|3136.13|3127.43|3136.5|3127.8|3134.68|3125.98|37
1628767050000|2021-08-12 11:17:30|3136.67|3127.97|3133.11|3124.41|3136.67|3127.97|3132.72|3124.02|38
1628767060000|2021-08-12 11:17:40|3133.4|3124.7|3134.73|3126.03|3135.76|3127.06|3133.35|3124.65|36
1628767070000|2021-08-12 11:17:50|3135.02|3126.32|3133.76|3125.06|3135.86|3127.16|3133.76|3125.06|37
1628767080000|2021-08-12 11:18:00|3133.98|3125.28|3133.61|3124.91|3134.05|3125.35|3133.42|3124.72|24
1628767090000|2021-08-12 11:18:10|3133.79|3125.09|3134.97|3126.27|3136.86|3128.16|3133.79|3125.09|40
1628767100000|2021-08-12 11:18:20|3135.12|3126.42|3136.62|3127.92|3136.64|3127.94|3133.88|3125.18|37
1628767110000|2021-08-12 11:18:30|3135.9|3127.2|3132.07|3123.37|3136.47|3127.77|3132.07|3123.37|39
1628767120000|2021-08-12 11:18:40|3131.65|3122.95|3132.81|3124.11|3132.81|3124.11|3131.38|3122.68|38
1628767130000|2021-08-12 11:18:50|3132.55|3123.85|3134.13|3125.43|3134.42|3125.72|3132.27|3123.57|35
1628767140000|2021-08-12 11:19:00|3133.55|3124.85|3132.17|3123.47|3133.55|3124.85|3131.49|3122.79|37
1628767150000|2021-08-12 11:19:10|3132.02|3123.32|3133.67|3124.97|3134.42|3125.72|3131.8|3123.1|38
1628767160000|2021-08-12 11:19:20|3134.02|3125.32|3134.84|3126.14|3135.13|3126.43|3134.01|3125.31|22
1628767170000|2021-08-12 11:19:30|3135.05|3126.35|3134.69|3125.99|3135.36|3126.66|3134.53|3125.83|25
1628767180000|2021-08-12 11:19:40|3134.72|3126.02|3134.89|3126.19|3135.11|3126.41|3134.53|3125.83|20
1628767190000|2021-08-12 11:19:50|3135.17|3126.47|3135.37|3126.67|3135.99|3127.29|3134.9|3126.2|25
1628767200000|2021-08-12 11:20:00|3135.16|3126.46|3134.87|3126.17|3136.42|3127.72|3134.35|3125.65|32
1628767210000|2021-08-12 11:20:10|3136.07|3127.37|3134.74|3126.04|3136.64|3127.94|3134.35|3125.65|31
1628767220000|2021-08-12 11:20:20|3134.46|3125.76|3132.04|3123.34|3134.73|3126.03|3132.01|3123.31|33
1628767230000|2021-08-12 11:20:30|3132.05|3123.35|3132.94|3124.24|3133.1|3124.4|3131.7|3123|35
1628767240000|2021-08-12 11:20:40|3132.82|3124.12|3132.43|3123.73|3133.2|3124.5|3132.22|3123.52|29
1628767250000|2021-08-12 11:20:50|3132.36|3123.66|3135.01|3126.31|3135.07|3126.37|3132.06|3123.36|29
1628767260000|2021-08-12 11:21:00|3134.82|3126.12|3132.41|3123.71|3134.82|3126.12|3132.35|3123.65|25
1628767270000|2021-08-12 11:21:10|3131.96|3123.26|3134.03|3125.33|3134.09|3125.39|3131.84|3123.14|25
1628767280000|2021-08-12 11:21:20|3134.01|3125.31|3134.78|3126.08|3135.09|3126.39|3133.92|3125.22|23
1628767290000|2021-08-12 11:21:30|3134.83|3126.13|3134.89|3126.19|3135.72|3127.02|3134.33|3125.63|36
1628767300000|2021-08-12 11:21:40|3136.48|3127.78|3137.53|3128.83|3138.12|3129.42|3134.35|3125.65|31
1628767310000|2021-08-12 11:21:50|3137.97|3129.27|3138.58|3129.88|3139.29|3130.59|3137.75|3129.05|31
1628767320000|2021-08-12 11:22:00|3138.46|3129.76|3137.57|3128.87|3138.46|3129.76|3137.54|3128.84|22
1628767330000|2021-08-12 11:22:10|3137.85|3129.15|3140.27|3131.57|3140.29|3131.59|3137.85|3129.15|34
1628767340000|2021-08-12 11:22:20|3139.89|3131.19|3140.27|3131.57|3140.68|3131.98|3139.61|3130.91|19
1628767350000|2021-08-12 11:22:30|3140.08|3131.38|3139.94|3131.24|3141.35|3132.65|3139.94|3131.24|35
1628767360000|2021-08-12 11:22:40|3139.86|3131.16|3141.55|3132.85|3141.55|3132.85|3139.86|3131.16|34
1628767370000|2021-08-12 11:22:50|3141.47|3132.77|3141.68|3132.98|3141.73|3133.03|3141.4|3132.7|34
1628767380000|2021-08-12 11:23:00|3141.63|3132.93|3141.09|3132.39|3141.63|3132.93|3140.58|3131.88|27
1628767390000|2021-08-12 11:23:10|3141.1|3132.4|3143.69|3134.99|3143.69|3134.99|3141.1|3132.4|22
1628767400000|2021-08-12 11:23:20|3143.85|3135.15|3143.73|3135.03|3144.08|3135.38|3143.48|3134.78|18
1628767410000|2021-08-12 11:23:30|3143.28|3134.58|3141.93|3133.23|3143.28|3134.58|3141.19|3132.49|30
1628767420000|2021-08-12 11:23:40|3142.02|3133.32|3141.06|3132.36|3142.04|3133.34|3140.95|3132.25|24
1628767430000|2021-08-12 11:23:50|3140.96|3132.26|3140.35|3131.65|3140.96|3132.26|3139.76|3131.06|31
1628767440000|2021-08-12 11:24:00|3140.12|3131.42|3139.31|3130.61|3140.35|3131.65|3139.06|3130.36|31
1628767450000|2021-08-12 11:24:10|3139.11|3130.41|3140.01|3131.31|3140.24|3131.54|3139.01|3130.31|38
1628767460000|2021-08-12 11:24:20|3140.03|3131.33|3142.25|3133.55|3142.39|3133.69|3139.36|3130.66|32
1628767470000|2021-08-12 11:24:30|3141.66|3132.96|3142.81|3134.11|3143.02|3134.32|3141.66|3132.96|36
1628767480000|2021-08-12 11:24:40|3142.72|3134.02|3143.01|3134.31|3143.29|3134.59|3142.7|3134|29
1628767490000|2021-08-12 11:24:50|3142.62|3133.92|3142.49|3133.79|3143.49|3134.79|3142.31|3133.61|32
1628767500000|2021-08-12 11:25:00|3142.36|3133.66|3144|3135.3|3144|3135.3|3142.32|3133.62|32
1628767510000|2021-08-12 11:25:10|3144.31|3135.61|3144.81|3136.11|3145.02|3136.32|3144.31|3135.61|31
1628767520000|2021-08-12 11:25:20|3144.95|3136.25|3145.04|3136.34|3145.33|3136.63|3144.7|3136|33
1628767530000|2021-08-12 11:25:30|3145.18|3136.48|3145.2|3136.5|3145.51|3136.81|3145.07|3136.37|29
1628767540000|2021-08-12 11:25:40|3145.02|3136.32|3145.02|3136.32|3145.66|3136.96|3144.92|3136.22|38
1628767550000|2021-08-12 11:25:50|3144.98|3136.28|3145.04|3136.34|3145.18|3136.48|3144.73|3136.03|28
1628767560000|2021-08-12 11:26:00|3145.03|3136.33|3145.13|3136.43|3145.27|3136.57|3144.61|3135.91|25
1628767570000|2021-08-12 11:26:10|3145.27|3136.57|3145.09|3136.39|3145.43|3136.73|3145.09|3136.39|11
1628767580000|2021-08-12 11:26:20|3145.17|3136.47|3147.04|3138.34|3147.04|3138.34|3144.81|3136.11|29
1628767590000|2021-08-12 11:26:30|3146.37|3137.67|3146.88|3138.18|3147.43|3138.73|3144.81|3136.11|33
1628767600000|2021-08-12 11:26:40|3146.77|3138.07|3147.06|3138.36|3147.08|3138.38|3146.17|3137.47|34
1628767610000|2021-08-12 11:26:50|3147.15|3138.45|3146.72|3138.02|3147.32|3138.62|3146.28|3137.58|31
1628767620000|2021-08-12 11:27:00|3146.64|3137.94|3145.07|3136.37|3146.64|3137.94|3144.73|3136.03|36
1628767630000|2021-08-12 11:27:10|3144.92|3136.22|3145.32|3136.62|3145.32|3136.62|3144.26|3135.56|39
1628767640000|2021-08-12 11:27:20|3145.28|3136.58|3144.01|3135.31|3145.28|3136.58|3143.32|3134.62|38
1628767650000|2021-08-12 11:27:30|3143.78|3135.08|3143.5|3134.8|3144.69|3135.99|3143.39|3134.69|39
1628767660000|2021-08-12 11:27:40|3143.48|3134.78|3143.86|3135.16|3143.86|3135.16|3143.16|3134.46|36
1628767670000|2021-08-12 11:27:50|3143.92|3135.22|3143.85|3135.15|3144.45|3135.75|3143.41|3134.71|39
1628767680000|2021-08-12 11:28:00|3143.56|3134.86|3144.4|3135.7|3145|3136.3|3143.56|3134.86|35
1628767690000|2021-08-12 11:28:10|3144.44|3135.74|3144.98|3136.28|3145.25|3136.55|3143.93|3135.23|31
1628767700000|2021-08-12 11:28:20|3144.75|3136.05|3145.92|3137.22|3145.92|3137.22|3144.56|3135.86|39
1628767710000|2021-08-12 11:28:30|3145.74|3137.04|3145.08|3136.38|3146.2|3137.5|3144.72|3136.02|34
1628767720000|2021-08-12 11:28:40|3144.68|3135.98|3142.35|3133.65|3144.74|3136.04|3142.35|3133.65|36
1628767730000|2021-08-12 11:28:50|3142.3|3133.6|3140.89|3132.19|3142.47|3133.77|3140.85|3132.15|37
1628767740000|2021-08-12 11:29:00|3140.66|3131.96|3138.59|3129.89|3141.55|3132.85|3138.59|3129.89|29
1628767750000|2021-08-12 11:29:10|3138.56|3129.86|3138.46|3129.76|3138.77|3130.07|3137.75|3129.05|34
1628767760000|2021-08-12 11:29:20|3138.4|3129.7|3139.35|3130.65|3139.45|3130.75|3138.3|3129.6|32
1628767770000|2021-08-12 11:29:30|3139.48|3130.78|3133.55|3124.85|3139.49|3130.79|3133.16|3124.46|36
1628767780000|2021-08-12 11:29:40|3133.91|3125.21|3141.11|3132.41|3141.59|3132.89|3133.91|3125.21|37
1628767790000|2021-08-12 11:29:50|3141.33|3132.63|3143.4|3134.7|3143.56|3134.86|3141.33|3132.63|35
1628767800000|2021-08-12 11:30:00|3143.27|3134.57|3142.09|3133.39|3144.84|3136.14|3142.09|3133.39|38
1628767810000|2021-08-12 11:30:10|3141.82|3133.12|3137.19|3128.49|3142.05|3133.35|3136.91|3128.21|39
1628767820000|2021-08-12 11:30:20|3137.15|3128.45|3136.42|3127.72|3138.15|3129.45|3136.05|3127.35|39
1628767830000|2021-08-12 11:30:30|3136.5|3127.8|3136.1|3127.4|3137.12|3128.42|3135.52|3126.82|34
1628767840000|2021-08-12 11:30:40|3136.2|3127.5|3135.79|3127.09|3136.2|3127.5|3135.74|3127.04|18
1628767850000|2021-08-12 11:30:50|3135.87|3127.17|3134.59|3125.89|3136.62|3127.92|3134.58|3125.88|36
1628767860000|2021-08-12 11:31:00|3134.56|3125.86|3134.71|3126.01|3134.97|3126.27|3133.71|3125.01|37
1628767870000|2021-08-12 11:31:10|3134.7|3126|3133.74|3125.04|3135.02|3126.32|3133.74|3125.04|33
1628767880000|2021-08-12 11:31:20|3133.71|3125.01|3133.93|3125.23|3134.11|3125.41|3133.7|3125|33
1628767890000|2021-08-12 11:31:30|3133.92|3125.22|3133.56|3124.86|3134.26|3125.56|3133.06|3124.36|32
1628767900000|2021-08-12 11:31:40|3133.35|3124.65|3132.78|3124.08|3133.56|3124.86|3132.18|3123.48|38
1628767910000|2021-08-12 11:31:50|3132.49|3123.79|3132.81|3124.11|3133.43|3124.73|3132.41|3123.71|37
1628767920000|2021-08-12 11:32:00|3132.58|3123.88|3131.42|3122.72|3133.19|3124.49|3131.42|3122.72|36
1628767930000|2021-08-12 11:32:10|3131.44|3122.74|3131.09|3122.39|3131.5|3122.8|3130.67|3121.97|33
1628767940000|2021-08-12 11:32:20|3130.34|3121.64|3131.41|3122.71|3132.17|3123.47|3130.17|3121.47|35
1628767950000|2021-08-12 11:32:30|3131.44|3122.74|3130.88|3122.18|3131.48|3122.78|3130.45|3121.75|27
1628767960000|2021-08-12 11:32:40|3130.42|3121.72|3131.33|3122.63|3131.56|3122.86|3130.42|3121.72|33
1628767970000|2021-08-12 11:32:50|3130.58|3121.88|3128.52|3119.82|3130.58|3121.88|3128.2|3119.5|32
1628767980000|2021-08-12 11:33:00|3128.32|3119.62|3129.09|3120.39|3130.15|3121.45|3128.25|3119.55|35
1628767990000|2021-08-12 11:33:10|3129.08|3120.38|3130.37|3121.67|3130.52|3121.82|3129.08|3120.38|37
1628768000000|2021-08-12 11:33:20|3130.16|3121.46|3128.66|3119.96|3130.35|3121.65|3128.47|3119.77|37
1628768010000|2021-08-12 11:33:30|3128.67|3119.97|3128.24|3119.54|3128.91|3120.21|3127.98|3119.28|35
1628768020000|2021-08-12 11:33:40|3128.32|3119.62|3129.56|3120.86|3129.63|3120.93|3128.04|3119.34|34
1628768030000|2021-08-12 11:33:50|3129.58|3120.88|3131.32|3122.62|3131.5|3122.8|3129.52|3120.82|38
1628768040000|2021-08-12 11:34:00|3131.34|3122.64|3130.3|3121.6|3131.35|3122.65|3129.8|3121.1|38
1628768050000|2021-08-12 11:34:10|3130.84|3122.14|3135.65|3126.95|3135.71|3127.01|3130.84|3122.14|37
1628768060000|2021-08-12 11:34:20|3135.42|3126.72|3133.26|3124.56|3135.42|3126.72|3133.05|3124.35|35
1628768070000|2021-08-12 11:34:30|3133.43|3124.73|3130.27|3121.57|3133.43|3124.73|3130.18|3121.48|40
1628768080000|2021-08-12 11:34:40|3130.29|3121.59|3128.3|3119.6|3130.29|3121.59|3128.3|3119.6|39
1628768090000|2021-08-12 11:34:50|3128.5|3119.8|3128.51|3119.81|3129.54|3120.84|3127.84|3119.14|38
1628768100000|2021-08-12 11:35:00|3128.86|3120.16|3127.92|3119.22|3129.9|3121.2|3127.8|3119.1|38
1628768110000|2021-08-12 11:35:10|3128.16|3119.46|3120.48|3111.78|3128.84|3120.14|3119.38|3110.68|39
1628768120000|2021-08-12 11:35:20|3120.8|3112.1|3121.01|3112.31|3122.41|3113.71|3120.34|3111.64|40
1628768130000|2021-08-12 11:35:30|3121.16|3112.46|3122.08|3113.38|3122.08|3113.38|3119.86|3111.16|36
1628768140000|2021-08-12 11:35:40|3122.3|3113.6|3122.42|3113.72|3123.93|3115.23|3122.23|3113.53|37
1628768150000|2021-08-12 11:35:50|3122.35|3113.65|3124.88|3116.18|3124.95|3116.25|3122.35|3113.65|37
1628768160000|2021-08-12 11:36:00|3124.78|3116.08|3125.54|3116.84|3126.01|3117.31|3124.78|3116.08|30
1628768170000|2021-08-12 11:36:10|3125.68|3116.98|3127.86|3119.16|3127.86|3119.16|3125.62|3116.92|38
1628768180000|2021-08-12 11:36:20|3127.53|3118.83|3129|3120.3|3129.78|3121.08|3127.5|3118.8|35
1628768190000|2021-08-12 11:36:30|3129.12|3120.42|3126.66|3117.96|3129.48|3120.78|3126.22|3117.52|40
1628768200000|2021-08-12 11:36:40|3126.68|3117.98|3129.25|3120.55|3129.25|3120.55|3125.74|3117.04|38
1628768210000|2021-08-12 11:36:50|3129.44|3120.74|3129.01|3120.31|3129.57|3120.87|3128.53|3119.83|36
1628768220000|2021-08-12 11:37:00|3129.28|3120.58|3129.5|3120.8|3129.72|3121.02|3129.28|3120.58|25
1628768230000|2021-08-12 11:37:10|3129.12|3120.42|3130.11|3121.41|3130.15|3121.45|3128.64|3119.94|31
1628768240000|2021-08-12 11:37:20|3130.07|3121.37|3130.99|3122.29|3131.05|3122.35|3129.55|3120.85|33
1628768250000|2021-08-12 11:37:30|3131|3122.3|3131.37|3122.67|3131.37|3122.67|3129.92|3121.22|34
1628768260000|2021-08-12 11:37:40|3131.42|3122.72|3131.32|3122.62|3131.45|3122.75|3129.85|3121.15|24
1628768270000|2021-08-12 11:37:50|3131.24|3122.54|3130.99|3122.29|3131.38|3122.68|3130.66|3121.96|13
1628768280000|2021-08-12 11:38:00|3131.19|3122.49|3129.56|3120.86|3131.19|3122.49|3129.37|3120.67|36
1628768290000|2021-08-12 11:38:10|3129.55|3120.85|3129.5|3120.8|3129.76|3121.06|3128.89|3120.19|35
1628768300000|2021-08-12 11:38:20|3129.37|3120.67|3128.35|3119.65|3129.41|3120.71|3128.04|3119.34|34
1628768310000|2021-08-12 11:38:30|3128.36|3119.66|3128.57|3119.87|3128.62|3119.92|3128.27|3119.57|34
1628768320000|2021-08-12 11:38:40|3128.4|3119.7|3128.21|3119.51|3128.57|3119.87|3127.82|3119.12|37
1628768330000|2021-08-12 11:38:50|3128.1|3119.4|3128.71|3120.01|3129.83|3121.13|3128.01|3119.31|36
1628768340000|2021-08-12 11:39:00|3128.08|3119.38|3127.89|3119.19|3128.25|3119.55|3127.07|3118.37|40
1628768350000|2021-08-12 11:39:10|3127.59|3118.89|3127.81|3119.11|3129.39|3120.69|3127.57|3118.87|38
1628768360000|2021-08-12 11:39:20|3127.77|3119.07|3128.2|3119.5|3129.12|3120.42|3127.77|3119.07|37
1628768370000|2021-08-12 11:39:30|3128.07|3119.37|3128.18|3119.48|3128.18|3119.48|3127.31|3118.61|36
1628768380000|2021-08-12 11:39:40|3128.75|3120.05|3128.14|3119.44|3129.06|3120.36|3127.43|3118.73|33
1628768390000|2021-08-12 11:39:50|3127.99|3119.29|3128.46|3119.76|3128.52|3119.82|3127.85|3119.15|37
1628768400000|2021-08-12 11:40:00|3128.47|3119.77|3127.73|3119.03|3128.47|3119.77|3127.1|3118.4|37
1628768410000|2021-08-12 11:40:10|3127.69|3118.99|3127.12|3118.42|3128.13|3119.43|3126.9|3118.2|37
1628768420000|2021-08-12 11:40:20|3127.28|3118.58|3127.74|3119.04|3127.74|3119.04|3127.28|3118.58|33
1628768430000|2021-08-12 11:40:30|3127.69|3118.99|3124.05|3115.35|3127.73|3119.03|3124.05|3115.35|35
1628768440000|2021-08-12 11:40:40|3124.24|3115.54|3124.14|3115.44|3126.17|3117.47|3124.09|3115.39|37
1628768450000|2021-08-12 11:40:50|3124.22|3115.52|3125.32|3116.62|3125.33|3116.63|3123.98|3115.28|38
1628768460000|2021-08-12 11:41:00|3125.25|3116.55|3124.74|3116.04|3126.2|3117.5|3124.74|3116.04|38
1628768470000|2021-08-12 11:41:10|3124.66|3115.96|3124.49|3115.79|3125.52|3116.82|3124.14|3115.44|37
1628768480000|2021-08-12 11:41:20|3124.48|3115.78|3121.67|3112.97|3124.53|3115.83|3121.07|3112.37|37
1628768490000|2021-08-12 11:41:30|3121.73|3113.03|3120.9|3112.2|3121.98|3113.28|3120.9|3112.2|39
1628768500000|2021-08-12 11:41:40|3120.79|3112.09|3121.41|3112.71|3121.41|3112.71|3120.69|3111.99|33
1628768510000|2021-08-12 11:41:50|3121.42|3112.72|3121.23|3112.53|3121.53|3112.83|3121.17|3112.47|31
1628768520000|2021-08-12 11:42:00|3121.16|3112.46|3121.43|3112.73|3121.72|3113.02|3121.15|3112.45|32
1628768530000|2021-08-12 11:42:10|3121.34|3112.64|3116.74|3108.04|3121.34|3112.64|3116.71|3108.01|38
1628768540000|2021-08-12 11:42:20|3117.27|3108.57|3122.51|3113.81|3122.73|3114.03|3116.9|3108.2|40
1628768550000|2021-08-12 11:42:30|3122.83|3114.13|3123.9|3115.2|3124.02|3115.32|3122.6|3113.9|39
1628768560000|2021-08-12 11:42:40|3124.2|3115.5|3126.42|3117.72|3126.71|3118.01|3123.44|3114.74|33
1628768570000|2021-08-12 11:42:50|3126.32|3117.62|3124.44|3115.74|3126.32|3117.62|3123.62|3114.92|36
1628768580000|2021-08-12 11:43:00|3124.42|3115.72|3121|3112.3|3124.78|3116.08|3121|3112.3|37
1628768590000|2021-08-12 11:43:10|3120.85|3112.15|3119.9|3111.2|3120.88|3112.18|3119.82|3111.12|39
1628768600000|2021-08-12 11:43:20|3119.91|3111.21|3119.23|3110.53|3121.18|3112.48|3119.21|3110.51|40
1628768610000|2021-08-12 11:43:30|3119.65|3110.95|3117.14|3108.44|3119.65|3110.95|3116.75|3108.05|36
1628768620000|2021-08-12 11:43:40|3116.94|3108.24|3112.53|3103.83|3116.94|3108.24|3112.53|3103.83|38
1628768630000|2021-08-12 11:43:50|3112.08|3103.38|3112.85|3104.15|3112.87|3104.17|3110.6|3101.9|39
1628768640000|2021-08-12 11:44:00|3113.57|3104.87|3111.74|3103.04|3114.54|3105.84|3110.9|3102.2|40
1628768650000|2021-08-12 11:44:10|3112.06|3103.36|3113.54|3104.84|3114.48|3105.78|3109.81|3101.11|40
1628768660000|2021-08-12 11:44:20|3113.21|3104.51|3113.34|3104.64|3113.55|3104.85|3112.33|3103.63|38
1628768670000|2021-08-12 11:44:30|3113.41|3104.71|3114.19|3105.49|3114.22|3105.52|3112.11|3103.41|36
1628768680000|2021-08-12 11:44:40|3114.24|3105.54|3116.87|3108.17|3117.07|3108.37|3114.11|3105.41|37
1628768690000|2021-08-12 11:44:50|3116.81|3108.11|3117.22|3108.52|3117.84|3109.14|3116.81|3108.11|38
1628768700000|2021-08-12 11:45:00|3117.24|3108.54|3114.9|3106.2|3117.25|3108.55|3114.9|3106.2|38
1628768710000|2021-08-12 11:45:10|3114.37|3105.67|3113.11|3104.41|3114.78|3106.08|3113.11|3104.41|35
1628768720000|2021-08-12 11:45:20|3113.03|3104.33|3110.04|3101.34|3113.03|3104.33|3109.7|3101|37
1628768730000|2021-08-12 11:45:30|3109.87|3101.17|3109.14|3100.44|3109.87|3101.17|3107.43|3098.73|38
1628768740000|2021-08-12 11:45:40|3109.12|3100.42|3109.19|3100.49|3109.47|3100.77|3108.66|3099.96|37
1628768750000|2021-08-12 11:45:50|3109.12|3100.42|3110.64|3101.94|3110.79|3102.09|3107.02|3098.32|39
1628768760000|2021-08-12 11:46:00|3110.9|3102.2|3110.39|3101.69|3112.22|3103.52|3109.34|3100.64|40
1628768770000|2021-08-12 11:46:10|3111.24|3102.54|3110.88|3102.18|3112.11|3103.41|3110.81|3102.11|38
1628768780000|2021-08-12 11:46:20|3110.85|3102.15|3113.27|3104.57|3114.08|3105.38|3110.85|3102.15|40
1628768790000|2021-08-12 11:46:30|3113.36|3104.66|3116.85|3108.15|3117.68|3108.98|3113.27|3104.57|39
1628768800000|2021-08-12 11:46:40|3116.71|3108.01|3117.83|3109.13|3118.43|3109.73|3116.64|3107.94|37
1628768810000|2021-08-12 11:46:50|3118.02|3109.32|3118.94|3110.24|3119.45|3110.75|3117.2|3108.5|39
1628768820000|2021-08-12 11:47:00|3118.84|3110.14|3122.66|3113.96|3122.94|3114.24|3118.72|3110.02|38
1628768830000|2021-08-12 11:47:10|3122.61|3113.91|3124.18|3115.48|3125.36|3116.66|3122.61|3113.91|40
1628768840000|2021-08-12 11:47:20|3123.87|3115.17|3125|3116.3|3125.55|3116.85|3123.87|3115.17|38
1628768850000|2021-08-12 11:47:30|3124.97|3116.27|3123.63|3114.93|3125.18|3116.48|3123.43|3114.73|37
1628768860000|2021-08-12 11:47:40|3123.6|3114.9|3124.75|3116.05|3125.13|3116.43|3123.56|3114.86|39
1628768870000|2021-08-12 11:47:50|3124.74|3116.04|3124.71|3116.01|3125.08|3116.38|3124.3|3115.6|37
1628768880000|2021-08-12 11:48:00|3124.61|3115.91|3122.02|3113.32|3124.95|3116.25|3122.02|3113.32|39
1628768890000|2021-08-12 11:48:10|3121.34|3112.64|3123.73|3115.03|3123.73|3115.03|3120.67|3111.97|39
1628768900000|2021-08-12 11:48:20|3123.67|3114.97|3124.38|3115.68|3124.52|3115.82|3123.67|3114.97|33
1628768910000|2021-08-12 11:48:30|3124.37|3115.67|3123.97|3115.27|3124.37|3115.67|3122.95|3114.25|38
1628768920000|2021-08-12 11:48:40|3123.96|3115.26|3123.95|3115.25|3124.37|3115.67|3123.53|3114.83|37
1628768930000|2021-08-12 11:48:50|3123.78|3115.08|3125.03|3116.33|3125.03|3116.33|3123.38|3114.68|37
1628768940000|2021-08-12 11:49:00|3124.92|3116.22|3126.25|3117.55|3126.97|3118.27|3124.92|3116.22|37
1628768950000|2021-08-12 11:49:10|3125.88|3117.18|3125.05|3116.35|3126.4|3117.7|3125.05|3116.35|31
1628768960000|2021-08-12 11:49:20|3124.9|3116.2|3126.4|3117.7|3127.05|3118.35|3124.71|3116.01|32
1628768970000|2021-08-12 11:49:30|3126.45|3117.75|3127.62|3118.92|3128.12|3119.42|3126.45|3117.75|33
1628768980000|2021-08-12 11:49:40|3127.67|3118.97|3124.83|3116.13|3127.81|3119.11|3124.76|3116.06|34
1628768990000|2021-08-12 11:49:50|3124.84|3116.14|3125.5|3116.8|3125.72|3117.02|3124.1|3115.4|31
1628769000000|2021-08-12 11:50:00|3126.46|3117.76|3124.65|3115.95|3126.92|3118.22|3124.65|3115.95|34
1628769010000|2021-08-12 11:50:10|3124.59|3115.89|3124.08|3115.38|3124.59|3115.89|3123.49|3114.79|35
1628769020000|2021-08-12 11:50:20|3124.07|3115.37|3121.88|3113.18|3124.08|3115.38|3121.88|3113.18|34
1628769030000|2021-08-12 11:50:30|3122.03|3113.33|3121.92|3113.22|3122.07|3113.37|3121.5|3112.8|28
1628769040000|2021-08-12 11:50:40|3121.95|3113.25|3121.34|3112.64|3122.03|3113.33|3121.34|3112.64|27
1628769050000|2021-08-12 11:50:50|3121.42|3112.72|3119.96|3111.26|3121.42|3112.72|3119.59|3110.89|27
1628769060000|2021-08-12 11:51:00|3120.04|3111.34|3122.64|3113.94|3123.28|3114.58|3120.04|3111.34|33
1628769070000|2021-08-12 11:51:10|3122.48|3113.78|3122.21|3113.51|3122.92|3114.22|3121.24|3112.54|40
1628769080000|2021-08-12 11:51:20|3122.17|3113.47|3121.25|3112.55|3122.2|3113.5|3120.83|3112.13|35
1628769090000|2021-08-12 11:51:30|3121.26|3112.56|3119.91|3111.21|3121.7|3113|3119.91|3111.21|35
1628769100000|2021-08-12 11:51:40|3119.98|3111.28|3117.78|3109.08|3119.98|3111.28|3117.78|3109.08|32
1628769110000|2021-08-12 11:51:50|3117.7|3109|3115.65|3106.95|3117.7|3109|3115.41|3106.71|36
1628769120000|2021-08-12 11:52:00|3115.63|3106.93|3115.76|3107.06|3116.82|3108.12|3115.12|3106.42|36
1628769130000|2021-08-12 11:52:10|3116.07|3107.37|3116.48|3107.78|3117.15|3108.45|3116.07|3107.37|36
1628769140000|2021-08-12 11:52:20|3116.55|3107.85|3115|3106.3|3117.12|3108.42|3115|3106.3|38
1628769150000|2021-08-12 11:52:30|3115.11|3106.41|3115.39|3106.69|3115.52|3106.82|3115|3106.3|32
1628769160000|2021-08-12 11:52:40|3115.41|3106.71|3111.68|3102.98|3115.41|3106.71|3110.93|3102.23|35
1628769170000|2021-08-12 11:52:50|3111.47|3102.77|3110.55|3101.85|3111.76|3103.06|3110.55|3101.85|29
1628769180000|2021-08-12 11:53:00|3110.51|3101.81|3110.73|3102.03|3112.48|3103.78|3110.5|3101.8|37
1628769190000|2021-08-12 11:53:10|3110.55|3101.85|3104.42|3095.72|3110.57|3101.87|3104.42|3095.72|35
1628769200000|2021-08-12 11:53:20|3105.28|3096.58|3107.4|3098.7|3107.4|3098.7|3105.22|3096.52|39
1628769210000|2021-08-12 11:53:30|3107.53|3098.83|3111.6|3102.9|3111.6|3102.9|3107.01|3098.31|38
1628769220000|2021-08-12 11:53:40|3111.4|3102.7|3112.91|3104.21|3113.83|3105.13|3111.18|3102.48|37
1628769230000|2021-08-12 11:53:50|3113.04|3104.34|3110.37|3101.67|3113.07|3104.37|3109.43|3100.73|39
1628769240000|2021-08-12 11:54:00|3110.46|3101.76|3110.27|3101.57|3110.49|3101.79|3108.11|3099.41|37
1628769250000|2021-08-12 11:54:10|3110.24|3101.54|3114.33|3105.63|3114.66|3105.96|3110.24|3101.54|39
1628769260000|2021-08-12 11:54:20|3114.29|3105.59|3114.12|3105.42|3114.5|3105.8|3113.64|3104.94|38
1628769270000|2021-08-12 11:54:30|3114.17|3105.47|3113.17|3104.47|3114.41|3105.71|3112.99|3104.29|35
1628769280000|2021-08-12 11:54:40|3113.23|3104.53|3113.16|3104.46|3113.37|3104.67|3112.76|3104.06|32
1628769290000|2021-08-12 11:54:50|3113.17|3104.47|3111.12|3102.42|3113.42|3104.72|3111.11|3102.41|34
1628769300000|2021-08-12 11:55:00|3110.95|3102.25|3110.5|3101.8|3110.95|3102.25|3110.16|3101.46|36
1628769310000|2021-08-12 11:55:10|3111.06|3102.36|3110.09|3101.39|3111.9|3103.2|3110.05|3101.35|35
1628769320000|2021-08-12 11:55:20|3110.1|3101.4|3109.38|3100.68|3110.1|3101.4|3106.52|3097.82|40
1628769330000|2021-08-12 11:55:30|3109.45|3100.75|3111.68|3102.98|3111.8|3103.1|3109.31|3100.61|37
1628769340000|2021-08-12 11:55:40|3111.35|3102.65|3110.85|3102.15|3111.81|3103.11|3110.16|3101.46|37
1628769350000|2021-08-12 11:55:50|3110.94|3102.24|3110.89|3102.19|3111.08|3102.38|3110.52|3101.82|38
1628769360000|2021-08-12 11:56:00|3110.71|3102.01|3111.83|3103.13|3112.83|3104.13|3110.62|3101.92|38
1628769370000|2021-08-12 11:56:10|3112.08|3103.38|3112.44|3103.74|3112.8|3104.1|3111.65|3102.95|36
1628769380000|2021-08-12 11:56:20|3112.49|3103.79|3113.94|3105.24|3114.12|3105.42|3112.24|3103.54|35
1628769390000|2021-08-12 11:56:30|3114.13|3105.43|3114.81|3106.11|3115.31|3106.61|3113.8|3105.1|37
1628769400000|2021-08-12 11:56:40|3114.62|3105.92|3116.81|3108.11|3116.81|3108.11|3113.84|3105.14|37
1628769410000|2021-08-12 11:56:50|3116.71|3108.01|3115.68|3106.98|3117.9|3109.2|3115.68|3106.98|36
1628769420000|2021-08-12 11:57:00|3115.97|3107.27|3116.25|3107.55|3116.96|3108.26|3115.18|3106.48|35
1628769430000|2021-08-12 11:57:10|3116.28|3107.58|3117.56|3108.86|3117.79|3109.09|3116.1|3107.4|34
1628769440000|2021-08-12 11:57:20|3117.58|3108.88|3116.18|3107.48|3117.8|3109.1|3115.97|3107.27|34
1628769450000|2021-08-12 11:57:30|3116.01|3107.31|3113.94|3105.24|3116.22|3107.52|3113.66|3104.96|39
1628769460000|2021-08-12 11:57:40|3113.86|3105.16|3113.65|3104.95|3114.02|3105.32|3113.54|3104.84|33
1628769470000|2021-08-12 11:57:50|3113.94|3105.24|3115.29|3106.59|3115.78|3107.08|3113.94|3105.24|35
1628769480000|2021-08-12 11:58:00|3115.31|3106.61|3113.54|3104.84|3115.97|3107.27|3113.51|3104.81|38
1628769490000|2021-08-12 11:58:10|3113.42|3104.72|3113|3104.3|3113.52|3104.82|3112.68|3103.98|29
1628769500000|2021-08-12 11:58:20|3112.71|3104.01|3110.01|3101.31|3112.71|3104.01|3110.01|3101.31|33
1628769510000|2021-08-12 11:58:30|3110.13|3101.43|3112.56|3103.86|3112.86|3104.16|3109.27|3100.57|39
1628769520000|2021-08-12 11:58:40|3112.57|3103.87|3112.48|3103.78|3112.85|3104.15|3112.34|3103.64|35
1628769530000|2021-08-12 11:58:50|3112.56|3103.86|3112.78|3104.08|3113.31|3104.61|3112.25|3103.55|36
1628769540000|2021-08-12 11:59:00|3112.76|3104.06|3112.48|3103.78|3113.31|3104.61|3112.41|3103.71|37
1628769550000|2021-08-12 11:59:10|3112.41|3103.71|3112.83|3104.13|3112.85|3104.15|3112.37|3103.67|29
1628769560000|2021-08-12 11:59:20|3112.93|3104.23|3113.15|3104.45|3113.16|3104.46|3112.53|3103.83|34
1628769570000|2021-08-12 11:59:30|3113.23|3104.53|3106.36|3097.66|3113.24|3104.54|3105|3096.3|32
1628769580000|2021-08-12 11:59:40|3105.99|3097.29|3094.44|3085.74|3107.31|3098.61|3094.44|3085.74|38
1628769590000|2021-08-12 11:59:50|3094.17|3085.47|3098.72|3090.02|3098.87|3090.17|3094.17|3085.47|31
1628769600000|2021-08-12 12:00:00|3098.86|3090.16|3092.51|3083.81|3098.86|3090.16|3091.96|3083.26|28
1628769610000|2021-08-12 12:00:10|3093.18|3084.48|3100.94|3092.24|3101.19|3092.49|3093.18|3084.48|35
1628769620000|2021-08-12 12:00:20|3101.3|3092.6|3101.19|3092.49|3103.23|3094.53|3099.82|3091.12|38
1628769630000|2021-08-12 12:00:30|3101.04|3092.34|3099.2|3090.5|3101.04|3092.34|3098.63|3089.93|40
1628769640000|2021-08-12 12:00:40|3099.23|3090.53|3100.29|3091.59|3100.48|3091.78|3098.94|3090.24|40
1628769650000|2021-08-12 12:00:50|3100.22|3091.52|3106.04|3097.34|3106.19|3097.49|3100.22|3091.52|38
1628769660000|2021-08-12 12:01:00|3106.2|3097.5|3106.13|3097.43|3106.9|3098.2|3105.89|3097.19|35
1628769670000|2021-08-12 12:01:10|3106.37|3097.67|3110.04|3101.34|3110.25|3101.55|3106.26|3097.56|32
1628769680000|2021-08-12 12:01:20|3109.77|3101.07|3111.15|3102.45|3111.23|3102.53|3109.77|3101.07|25
1628769690000|2021-08-12 12:01:30|3111.17|3102.47|3110.53|3101.83|3111.4|3102.7|3110.35|3101.65|27
1628769700000|2021-08-12 12:01:40|3110.44|3101.74|3111.06|3102.36|3111.71|3103.01|3108.65|3099.95|32
1628769710000|2021-08-12 12:01:50|3111.11|3102.41|3111.6|3102.9|3111.74|3103.04|3110.94|3102.24|35
1628769720000|2021-08-12 12:02:00|3111.59|3102.89|3109.4|3100.7|3111.59|3102.89|3109.34|3100.64|37
1628769730000|2021-08-12 12:02:10|3109.76|3101.06|3110.32|3101.62|3110.32|3101.62|3108.78|3100.08|39
1628769740000|2021-08-12 12:02:20|3110.22|3101.52|3111.44|3102.74|3112.5|3103.8|3110.08|3101.38|40
1628769750000|2021-08-12 12:02:30|3111.34|3102.64|3111.18|3102.48|3112.18|3103.48|3110.88|3102.18|37
1628769760000|2021-08-12 12:02:40|3111.1|3102.4|3112.34|3103.64|3112.66|3103.96|3111.1|3102.4|29
1628769770000|2021-08-12 12:02:50|3112.48|3103.78|3107.61|3098.91|3112.57|3103.87|3107.48|3098.78|36
1628769780000|2021-08-12 12:03:00|3107.65|3098.95|3108.31|3099.61|3108.93|3100.23|3107.54|3098.84|37
1628769790000|2021-08-12 12:03:10|3108.29|3099.59|3104.98|3096.28|3108.42|3099.72|3104.82|3096.12|38
1628769800000|2021-08-12 12:03:20|3105.21|3096.51|3100.51|3091.81|3105.24|3096.54|3100.51|3091.81|39
1628769810000|2021-08-12 12:03:30|3100.55|3091.85|3102.91|3094.21|3102.91|3094.21|3100.55|3091.85|40
1628769820000|2021-08-12 12:03:40|3103.02|3094.32|3106.08|3097.38|3106.26|3097.56|3103.02|3094.32|37
1628769830000|2021-08-12 12:03:50|3106.1|3097.4|3106.2|3097.5|3106.63|3097.93|3105.62|3096.92|35
1628769840000|2021-08-12 12:04:00|3106.22|3097.52|3107.42|3098.72|3107.74|3099.04|3106.2|3097.5|34
1628769850000|2021-08-12 12:04:10|3107.43|3098.73|3101.83|3093.13|3107.46|3098.76|3101.26|3092.56|37
1628769860000|2021-08-12 12:04:20|3101.76|3093.06|3103.34|3094.64|3103.41|3094.71|3100.82|3092.12|37
1628769870000|2021-08-12 12:04:30|3103.32|3094.62|3101.83|3093.13|3103.45|3094.75|3101.83|3093.13|36
1628769880000|2021-08-12 12:04:40|3101.72|3093.02|3101.38|3092.68|3101.94|3093.24|3100.77|3092.07|40
1628769890000|2021-08-12 12:04:50|3101.53|3092.83|3101.02|3092.32|3101.71|3093.01|3100.9|3092.2|37
1628769900000|2021-08-12 12:05:00|3100.95|3092.25|3098.54|3089.84|3100.99|3092.29|3097.53|3088.83|37
1628769910000|2021-08-12 12:05:10|3098.64|3089.94|3099.07|3090.37|3099.26|3090.56|3098.64|3089.94|37
1628769920000|2021-08-12 12:05:20|3099.21|3090.51|3101.5|3092.8|3101.5|3092.8|3099.21|3090.51|28
1628769930000|2021-08-12 12:05:30|3101.51|3092.81|3100.85|3092.15|3101.65|3092.95|3100.38|3091.68|31
1628769940000|2021-08-12 12:05:40|3100.86|3092.16|3100.78|3092.08|3101.18|3092.48|3100.42|3091.72|32
1628769950000|2021-08-12 12:05:50|3100.87|3092.17|3100.69|3091.99|3100.87|3092.17|3100.38|3091.68|33
1628769960000|2021-08-12 12:06:00|3100.62|3091.92|3101.04|3092.34|3101.58|3092.88|3100.57|3091.87|36
1628769970000|2021-08-12 12:06:10|3101.03|3092.33|3105.55|3096.85|3105.57|3096.87|3101.03|3092.33|38
1628769980000|2021-08-12 12:06:20|3105.74|3097.04|3106.3|3097.6|3106.92|3098.22|3105.62|3096.92|39
1628769990000|2021-08-12 12:06:30|3106.24|3097.54|3105.74|3097.04|3106.39|3097.69|3105.11|3096.41|36
1628770000000|2021-08-12 12:06:40|3105.7|3097|3106.98|3098.28|3107.12|3098.42|3105.7|3097|35
1628770010000|2021-08-12 12:06:50|3107.06|3098.36|3107.28|3098.58|3107.58|3098.88|3106.88|3098.18|36
1628770020000|2021-08-12 12:07:00|3107.26|3098.56|3106.11|3097.41|3107.85|3099.15|3106.11|3097.41|37
1628770030000|2021-08-12 12:07:10|3106.2|3097.5|3106.15|3097.45|3106.36|3097.66|3104.52|3095.82|37
1628770040000|2021-08-12 12:07:20|3106.16|3097.46|3106.61|3097.91|3106.8|3098.1|3105.97|3097.27|35
1628770050000|2021-08-12 12:07:30|3106.54|3097.84|3104.56|3095.86|3107.65|3098.95|3104.56|3095.86|37
1628770060000|2021-08-12 12:07:40|3104.69|3095.99|3103.46|3094.76|3104.69|3095.99|3103.24|3094.54|39
1628770070000|2021-08-12 12:07:50|3103.64|3094.94|3103.76|3095.06|3104.64|3095.94|3103.64|3094.94|37
1628770080000|2021-08-12 12:08:00|3103.74|3095.04|3104.57|3095.87|3104.57|3095.87|3103.74|3095.04|35
1628770090000|2021-08-12 12:08:10|3104.52|3095.82|3104.34|3095.64|3104.59|3095.89|3103.66|3094.96|35
1628770100000|2021-08-12 12:08:20|3104.25|3095.55|3106.09|3097.39|3106.32|3097.62|3104.19|3095.49|32
1628770110000|2021-08-12 12:08:30|3106.17|3097.47|3104.74|3096.04|3106.37|3097.67|3104.72|3096.02|32
1628770120000|2021-08-12 12:08:40|3104.84|3096.14|3107.46|3098.76|3107.85|3099.15|3104.84|3096.14|37
1628770130000|2021-08-12 12:08:50|3107.47|3098.77|3107.45|3098.75|3107.67|3098.97|3106.76|3098.06|39
1628770140000|2021-08-12 12:09:00|3107.23|3098.53|3106.63|3097.93|3107.3|3098.6|3106.3|3097.6|39
1628770150000|2021-08-12 12:09:10|3106.64|3097.94|3106.87|3098.17|3107.48|3098.78|3106.61|3097.91|35
1628770160000|2021-08-12 12:09:20|3106.94|3098.24|3107.98|3099.28|3108.03|3099.33|3106.78|3098.08|38
1628770170000|2021-08-12 12:09:30|3107.81|3099.11|3107.71|3099.01|3107.97|3099.27|3107.51|3098.81|32
1628770180000|2021-08-12 12:09:40|3107.74|3099.04|3107.97|3099.27|3108.04|3099.34|3107.55|3098.85|35
1628770190000|2021-08-12 12:09:50|3107.88|3099.18|3106.48|3097.78|3108.1|3099.4|3106.48|3097.78|31
1628770200000|2021-08-12 12:10:00|3106.49|3097.79|3104.79|3096.09|3107.41|3098.71|3104.6|3095.9|36
1628770210000|2021-08-12 12:10:10|3104.77|3096.07|3102.77|3094.07|3104.8|3096.1|3102.77|3094.07|35
1628770220000|2021-08-12 12:10:20|3102.61|3093.91|3104.47|3095.77|3104.47|3095.77|3102.25|3093.55|37
1628770230000|2021-08-12 12:10:30|3104.5|3095.8|3106.7|3098|3106.7|3098|3104.5|3095.8|36
1628770240000|2021-08-12 12:10:40|3106.68|3097.98|3107.35|3098.65|3107.4|3098.7|3106.4|3097.7|35
1628770250000|2021-08-12 12:10:50|3107.34|3098.64|3109.26|3100.56|3109.44|3100.74|3107.34|3098.64|36
1628770260000|2021-08-12 12:11:00|3109.39|3100.69|3111.1|3102.4|3111.24|3102.54|3109.25|3100.55|35
1628770270000|2021-08-12 12:11:10|3111|3102.3|3111.03|3102.33|3111.46|3102.76|3110.82|3102.12|28
1628770280000|2021-08-12 12:11:20|3110.99|3102.29|3111.56|3102.86|3111.56|3102.86|3110.82|3102.12|32
1628770290000|2021-08-12 12:11:30|3111.44|3102.74|3112.94|3104.24|3113.4|3104.7|3110.93|3102.23|37
1628770300000|2021-08-12 12:11:40|3112.9|3104.2|3112.95|3104.25|3113.16|3104.46|3112.26|3103.56|35
1628770310000|2021-08-12 12:11:50|3112.94|3104.24|3116.72|3108.02|3116.72|3108.02|3112.74|3104.04|35
1628770320000|2021-08-12 12:12:00|3116.8|3108.1|3118.96|3110.26|3119.14|3110.44|3115.99|3107.29|37
1628770330000|2021-08-12 12:12:10|3118.97|3110.27|3115.84|3107.14|3119|3110.3|3115.84|3107.14|34
1628770340000|2021-08-12 12:12:20|3115.83|3107.13|3115.06|3106.36|3116.3|3107.6|3114.78|3106.08|36
1628770350000|2021-08-12 12:12:30|3115.21|3106.51|3114.29|3105.59|3115.51|3106.81|3114.13|3105.43|35
1628770360000|2021-08-12 12:12:40|3114.31|3105.61|3112.22|3103.52|3114.34|3105.64|3112.19|3103.49|34
1628770370000|2021-08-12 12:12:50|3112.17|3103.47|3113.77|3105.07|3113.77|3105.07|3112.02|3103.32|37
1628770380000|2021-08-12 12:13:00|3113.36|3104.66|3112.79|3104.09|3113.36|3104.66|3111.99|3103.29|38
1628770390000|2021-08-12 12:13:10|3112.8|3104.1|3112.43|3103.73|3113.54|3104.84|3111.77|3103.07|33
1628770400000|2021-08-12 12:13:20|3112.46|3103.76|3111.48|3102.78|3112.46|3103.76|3110.7|3102|36
1628770410000|2021-08-12 12:13:30|3111.45|3102.75|3110.8|3102.1|3112.53|3103.83|3110.62|3101.92|34
1628770420000|2021-08-12 12:13:40|3110.83|3102.13|3109.97|3101.27|3110.86|3102.16|3109.6|3100.9|28
1628770430000|2021-08-12 12:13:50|3109.57|3100.87|3111.13|3102.43|3111.3|3102.6|3109.57|3100.87|34
1628770440000|2021-08-12 12:14:00|3111.22|3102.52|3110.66|3101.96|3111.22|3102.52|3110.31|3101.61|36
1628770450000|2021-08-12 12:14:10|3110.67|3101.97|3110.12|3101.42|3111.02|3102.32|3110.04|3101.34|38
1628770460000|2021-08-12 12:14:20|3110.13|3101.43|3110.51|3101.81|3110.94|3102.24|3110|3101.3|34
1628770470000|2021-08-12 12:14:30|3110.46|3101.76|3110.37|3101.67|3110.58|3101.88|3109.49|3100.79|33
1628770480000|2021-08-12 12:14:40|3110.43|3101.73|3109.82|3101.12|3110.43|3101.73|3109.46|3100.76|37
1628770490000|2021-08-12 12:14:50|3109.9|3101.2|3109.27|3100.57|3110.15|3101.45|3109.27|3100.57|35
1628770500000|2021-08-12 12:15:00|3109.29|3100.59|3112.29|3103.59|3112.29|3103.59|3109.22|3100.52|36
1628770510000|2021-08-12 12:15:10|3112.43|3103.73|3113.75|3105.05|3114.37|3105.67|3112.37|3103.67|39
1628770520000|2021-08-12 12:15:20|3113.84|3105.14|3109.96|3101.26|3113.84|3105.14|3109.96|3101.26|36
1628770530000|2021-08-12 12:15:30|3109.79|3101.09|3109.82|3101.12|3110.33|3101.63|3109.34|3100.64|40
1628770540000|2021-08-12 12:15:40|3109.87|3101.17|3106.18|3097.48|3110.32|3101.62|3106.01|3097.31|40
1628770550000|2021-08-12 12:15:50|3106.49|3097.79|3106.07|3097.37|3106.93|3098.23|3105.96|3097.26|35
1628770560000|2021-08-12 12:16:00|3105.95|3097.25|3106.69|3097.99|3106.76|3098.06|3105.86|3097.16|30
1628770570000|2021-08-12 12:16:10|3106.61|3097.91|3105.98|3097.28|3106.61|3097.91|3105.95|3097.25|31
1628770580000|2021-08-12 12:16:20|3106.02|3097.32|3105.75|3097.05|3106.44|3097.74|3105.74|3097.04|33
1628770590000|2021-08-12 12:16:30|3105.79|3097.09|3104.12|3095.42|3106.03|3097.33|3103.99|3095.29|24
1628770600000|2021-08-12 12:16:40|3104.14|3095.44|3103.91|3095.21|3104.26|3095.56|3103.52|3094.82|31
1628770610000|2021-08-12 12:16:50|3104.09|3095.39|3106.46|3097.76|3106.63|3097.93|3103.96|3095.26|39
1628770620000|2021-08-12 12:17:00|3106.57|3097.87|3104.1|3095.4|3106.57|3097.87|3103.7|3095|38
1628770630000|2021-08-12 12:17:10|3104.14|3095.44|3106.18|3097.48|3106.5|3097.8|3104.14|3095.44|38
1628770640000|2021-08-12 12:17:20|3105.95|3097.25|3108.59|3099.89|3108.59|3099.89|3105.95|3097.25|37
1628770650000|2021-08-12 12:17:30|3108.45|3099.75|3107.28|3098.58|3108.63|3099.93|3105.73|3097.03|38
1628770660000|2021-08-12 12:17:40|3107.27|3098.57|3109.44|3100.74|3109.48|3100.78|3107.27|3098.57|38
1628770670000|2021-08-12 12:17:50|3109.47|3100.77|3110.3|3101.6|3110.3|3101.6|3109.2|3100.5|31
1628770680000|2021-08-12 12:18:00|3110.33|3101.63|3109.48|3100.78|3110.38|3101.68|3109.17|3100.47|36
1628770690000|2021-08-12 12:18:10|3109.55|3100.85|3110.55|3101.85|3111.12|3102.42|3109.38|3100.68|34
1628770700000|2021-08-12 12:18:20|3110.59|3101.89|3109.63|3100.93|3111.26|3102.56|3109.04|3100.34|38
1628770710000|2021-08-12 12:18:30|3109.52|3100.82|3110.8|3102.1|3110.95|3102.25|3109.52|3100.82|40
1628770720000|2021-08-12 12:18:40|3110.97|3102.27|3110.56|3101.86|3111.01|3102.31|3110.36|3101.66|36
1628770730000|2021-08-12 12:18:50|3110.59|3101.89|3111.78|3103.08|3111.97|3103.27|3109.66|3100.96|38
1628770740000|2021-08-12 12:19:00|3111.31|3102.61|3109.25|3100.55|3111.47|3102.77|3109.08|3100.38|38
1628770750000|2021-08-12 12:19:10|3109.23|3100.53|3108.54|3099.84|3109.52|3100.82|3108.45|3099.75|38
1628770760000|2021-08-12 12:19:20|3108.91|3100.21|3109.08|3100.38|3109.16|3100.46|3108.54|3099.84|34
1628770770000|2021-08-12 12:19:30|3108.64|3099.94|3109.69|3100.99|3109.79|3101.09|3108.62|3099.92|38
1628770780000|2021-08-12 12:19:40|3109.7|3101|3108.84|3100.14|3109.7|3101|3108.8|3100.1|37
1628770790000|2021-08-12 12:19:50|3108.9|3100.2|3108.1|3099.4|3109.27|3100.57|3108.1|3099.4|37
1628770800000|2021-08-12 12:20:00|3108.03|3099.33|3109.01|3100.31|3109.35|3100.65|3107.79|3099.09|36
1628770810000|2021-08-12 12:20:10|3109.25|3100.55|3108.76|3100.06|3109.33|3100.63|3108.57|3099.87|33
1628770820000|2021-08-12 12:20:20|3108.8|3100.1|3108.58|3099.88|3108.8|3100.1|3107.84|3099.14|34
1628770830000|2021-08-12 12:20:30|3108.72|3100.02|3107.63|3098.93|3108.74|3100.04|3107.63|3098.93|40
1628770840000|2021-08-12 12:20:40|3107.47|3098.77|3104.29|3095.59|3107.47|3098.77|3103.78|3095.08|39
1628770850000|2021-08-12 12:20:50|3104.21|3095.51|3101.68|3092.98|3104.46|3095.76|3101.48|3092.78|36
1628770860000|2021-08-12 12:21:00|3101.72|3093.02|3103.91|3095.21|3103.96|3095.26|3101.27|3092.57|40
1628770870000|2021-08-12 12:21:10|3103.93|3095.23|3102.39|3093.69|3104.19|3095.49|3101.93|3093.23|39
1628770880000|2021-08-12 12:21:20|3102.46|3093.76|3102.92|3094.22|3103.18|3094.48|3102.4|3093.7|34
1628770890000|2021-08-12 12:21:30|3102.87|3094.17|3102.59|3093.89|3103.23|3094.53|3102.44|3093.74|33
1628770900000|2021-08-12 12:21:40|3102.73|3094.03|3103.52|3094.82|3103.88|3095.18|3102.73|3094.03|34
1628770910000|2021-08-12 12:21:50|3103.64|3094.94|3102.19|3093.49|3103.68|3094.98|3102|3093.3|32
1628770920000|2021-08-12 12:22:00|3102.21|3093.51|3101.78|3093.08|3102.22|3093.52|3101.67|3092.97|28
1628770930000|2021-08-12 12:22:10|3101.66|3092.96|3101.23|3092.53|3101.69|3092.99|3101.05|3092.35|31
1628770940000|2021-08-12 12:22:20|3101.25|3092.55|3105.21|3096.51|3105.21|3096.51|3101.25|3092.55|36
1628770950000|2021-08-12 12:22:30|3105.33|3096.63|3106.95|3098.25|3106.95|3098.25|3105.19|3096.49|23
1628770960000|2021-08-12 12:22:40|3106.97|3098.27|3107.92|3099.22|3108.1|3099.4|3106.97|3098.27|36
1628770970000|2021-08-12 12:22:50|3108.01|3099.31|3109.68|3100.98|3109.93|3101.23|3108.01|3099.31|34
1628770980000|2021-08-12 12:23:00|3109.87|3101.17|3110.56|3101.86|3110.92|3102.22|3109.82|3101.12|33
1628770990000|2021-08-12 12:23:10|3110.38|3101.68|3106.98|3098.28|3110.41|3101.71|3106.9|3098.2|34
1628771000000|2021-08-12 12:23:20|3106.99|3098.29|3103.34|3094.64|3106.99|3098.29|3103.1|3094.4|40
1628771010000|2021-08-12 12:23:30|3103.32|3094.62|3103.32|3094.62|3104.11|3095.41|3102.74|3094.04|39
1628771020000|2021-08-12 12:23:40|3103.07|3094.37|3102.08|3093.38|3103.07|3094.37|3101.57|3092.87|38
1628771030000|2021-08-12 12:23:50|3101.9|3093.2|3102.07|3093.37|3102.36|3093.66|3101.43|3092.73|37
1628771040000|2021-08-12 12:24:00|3102.1|3093.4|3099.79|3091.09|3102.22|3093.52|3099.13|3090.43|39
1628771050000|2021-08-12 12:24:10|3099.47|3090.77|3098.98|3090.28|3099.67|3090.97|3098.21|3089.51|38
1628771060000|2021-08-12 12:24:20|3099.6|3090.9|3101.08|3092.38|3101.32|3092.62|3098.93|3090.23|39
1628771070000|2021-08-12 12:24:30|3101.33|3092.63|3100.71|3092.01|3104.06|3095.36|3100.71|3092.01|39
1628771080000|2021-08-12 12:24:40|3100.68|3091.98|3101.55|3092.85|3101.55|3092.85|3099.99|3091.29|37
1628771090000|2021-08-12 12:24:50|3101.78|3093.08|3102.26|3093.56|3103.32|3094.62|3101.48|3092.78|36
1628771100000|2021-08-12 12:25:00|3102.24|3093.54|3103.23|3094.53|3103.59|3094.89|3102.23|3093.53|37
1628771110000|2021-08-12 12:25:10|3103.24|3094.54|3104.77|3096.07|3104.97|3096.27|3103.15|3094.45|37
1628771120000|2021-08-12 12:25:20|3105.04|3096.34|3102.96|3094.26|3105.16|3096.46|3102.91|3094.21|30
1628771130000|2021-08-12 12:25:30|3102.93|3094.23|3102.43|3093.73|3102.98|3094.28|3101.25|3092.55|31
1628771140000|2021-08-12 12:25:40|3101.85|3093.15|3102.16|3093.46|3102.16|3093.46|3100.63|3091.93|38
1628771150000|2021-08-12 12:25:50|3102|3093.3|3100.3|3091.6|3102.01|3093.31|3099.97|3091.27|39
1628771160000|2021-08-12 12:26:00|3100.23|3091.53|3098.54|3089.84|3100.23|3091.53|3098.19|3089.49|39
1628771170000|2021-08-12 12:26:10|3098.58|3089.88|3098.31|3089.61|3099.05|3090.35|3097.78|3089.08|39
1628771180000|2021-08-12 12:26:20|3098.32|3089.62|3094.69|3085.99|3098.32|3089.62|3094.48|3085.78|39
1628771190000|2021-08-12 12:26:30|3094.88|3086.18|3094.52|3085.82|3095.79|3087.09|3093.79|3085.09|39
1628771200000|2021-08-12 12:26:40|3094.58|3085.88|3096.9|3088.2|3097.3|3088.6|3094.28|3085.58|37
1628771210000|2021-08-12 12:26:50|3096.76|3088.06|3095.72|3087.02|3097.46|3088.76|3095.49|3086.79|37
1628771220000|2021-08-12 12:27:00|3094.95|3086.25|3090.19|3081.49|3094.95|3086.25|3089.74|3081.04|37
1628771230000|2021-08-12 12:27:10|3090.36|3081.66|3087.89|3079.19|3090.36|3081.66|3086.81|3078.11|39
1628771240000|2021-08-12 12:27:20|3088.23|3079.53|3086.37|3077.67|3088.9|3080.2|3084.8|3076.1|40
1628771250000|2021-08-12 12:27:30|3085.99|3077.29|3086.97|3078.27|3087.5|3078.8|3085.54|3076.84|39
1628771260000|2021-08-12 12:27:40|3086.99|3078.29|3088.56|3079.86|3088.56|3079.86|3086.92|3078.22|39
1628771270000|2021-08-12 12:27:50|3088.51|3079.81|3092.35|3083.65|3092.35|3083.65|3088.47|3079.77|39
1628771280000|2021-08-12 12:28:00|3092.07|3083.37|3089.44|3080.74|3092.74|3084.04|3089.28|3080.58|39
1628771290000|2021-08-12 12:28:10|3089.26|3080.56|3090.33|3081.63|3090.76|3082.06|3088.79|3080.09|39
1628771300000|2021-08-12 12:28:20|3090.57|3081.87|3089.36|3080.66|3090.58|3081.88|3088.67|3079.97|39
1628771310000|2021-08-12 12:28:30|3089.47|3080.77|3089.35|3080.65|3089.74|3081.04|3088.75|3080.05|40
1628771320000|2021-08-12 12:28:40|3089.23|3080.53|3086.05|3077.35|3089.38|3080.68|3085.35|3076.65|39
1628771330000|2021-08-12 12:28:50|3085.76|3077.06|3079.35|3070.65|3086.21|3077.51|3079.18|3070.48|39
1628771340000|2021-08-12 12:29:00|3079.16|3070.46|3082.65|3073.95|3082.65|3073.95|3078.07|3069.37|40
1628771350000|2021-08-12 12:29:10|3082.53|3073.83|3081.21|3072.51|3082.86|3074.16|3081.17|3072.47|39
1628771360000|2021-08-12 12:29:20|3081.46|3072.76|3082.7|3074|3082.84|3074.14|3081.46|3072.76|39
1628771370000|2021-08-12 12:29:30|3082.74|3074.04|3082.18|3073.48|3085.07|3076.37|3081.56|3072.86|38
1628771380000|2021-08-12 12:29:40|3082.19|3073.49|3082.84|3074.14|3083.64|3074.94|3082.19|3073.49|39
1628771390000|2021-08-12 12:29:50|3082.93|3074.23|3084.43|3075.73|3085.04|3076.34|3082.6|3073.9|39
1628771400000|2021-08-12 12:30:00|3084.58|3075.88|3073.81|3065.11|3084.58|3075.88|3073.81|3065.11|39
1628771410000|2021-08-12 12:30:10|3073.75|3065.05|3074.22|3065.52|3074.22|3065.52|3072.08|3063.38|40
1628771420000|2021-08-12 12:30:20|3074.5|3065.8|3080.91|3072.21|3080.91|3072.21|3074.44|3065.74|40
1628771430000|2021-08-12 12:30:30|3081.29|3072.59|3075.44|3066.74|3081.41|3072.71|3075.07|3066.37|39
1628771440000|2021-08-12 12:30:40|3075.47|3066.77|3076.75|3068.05|3077.35|3068.65|3075.47|3066.77|38
1628771450000|2021-08-12 12:30:50|3076.54|3067.84|3077.49|3068.79|3077.49|3068.79|3075.71|3067.01|35
1628771460000|2021-08-12 12:31:00|3077.46|3068.76|3079.05|3070.35|3079.91|3071.21|3077.46|3068.76|39
1628771470000|2021-08-12 12:31:10|3078.93|3070.23|3081.76|3073.06|3081.76|3073.06|3078.93|3070.23|33
1628771480000|2021-08-12 12:31:20|3081.71|3073.01|3083.75|3075.05|3083.75|3075.05|3080.45|3071.75|39
1628771490000|2021-08-12 12:31:30|3083.7|3075|3085.88|3077.18|3085.88|3077.18|3083.1|3074.4|36
1628771500000|2021-08-12 12:31:40|3085.9|3077.2|3084.9|3076.2|3086.41|3077.71|3083.87|3075.17|39
1628771510000|2021-08-12 12:31:50|3085.2|3076.5|3085.59|3076.89|3086.45|3077.75|3084.82|3076.12|40
1628771520000|2021-08-12 12:32:00|3085.31|3076.61|3085.32|3076.62|3086.22|3077.52|3085.25|3076.55|37
1628771530000|2021-08-12 12:32:10|3085.67|3076.97|3084.65|3075.95|3085.74|3077.04|3084.64|3075.94|34
1628771540000|2021-08-12 12:32:20|3084.98|3076.28|3080.94|3072.24|3084.98|3076.28|3080.94|3072.24|40
1628771550000|2021-08-12 12:32:30|3080.95|3072.25|3084.25|3075.55|3084.47|3075.77|3080.74|3072.04|38
1628771560000|2021-08-12 12:32:40|3084.65|3075.95|3088.47|3079.77|3089|3080.3|3084.29|3075.59|35
1628771570000|2021-08-12 12:32:50|3089.07|3080.37|3088.54|3079.84|3089.26|3080.56|3087.74|3079.04|39
1628771580000|2021-08-12 12:33:00|3088.43|3079.73|3088.2|3079.5|3089.63|3080.93|3087.73|3079.03|40
1628771590000|2021-08-12 12:33:10|3088.17|3079.47|3085.88|3077.18|3088.19|3079.49|3085.18|3076.48|38
1628771600000|2021-08-12 12:33:20|3085.95|3077.25|3086.24|3077.54|3087.14|3078.44|3085.64|3076.94|39
1628771610000|2021-08-12 12:33:30|3086.44|3077.74|3086.22|3077.52|3087.24|3078.54|3086.08|3077.38|35
1628771620000|2021-08-12 12:33:40|3086.14|3077.44|3084.39|3075.69|3086.28|3077.58|3083.81|3075.11|36
1628771630000|2021-08-12 12:33:50|3084.62|3075.92|3085.06|3076.36|3085.58|3076.88|3084.53|3075.83|33
1628771640000|2021-08-12 12:34:00|3085.07|3076.37|3082.66|3073.96|3085.1|3076.4|3082.66|3073.96|32
1628771650000|2021-08-12 12:34:10|3082.86|3074.16|3080.18|3071.48|3082.86|3074.16|3078.86|3070.16|38
1628771660000|2021-08-12 12:34:20|3080.28|3071.58|3084.67|3075.97|3084.67|3075.97|3080.14|3071.44|38
1628771670000|2021-08-12 12:34:30|3084.76|3076.06|3085.55|3076.85|3085.72|3077.02|3084.76|3076.06|35
1628771680000|2021-08-12 12:34:40|3085.69|3076.99|3085.55|3076.85|3085.74|3077.04|3084.87|3076.17|30
1628771690000|2021-08-12 12:34:50|3085.53|3076.83|3086.39|3077.69|3086.64|3077.94|3085.53|3076.83|33
1628771700000|2021-08-12 12:35:00|3086.35|3077.65|3088.57|3079.87|3088.57|3079.87|3086.23|3077.53|35
1628771710000|2021-08-12 12:35:10|3088.58|3079.88|3089.63|3080.93|3089.71|3081.01|3088.56|3079.86|32
1628771720000|2021-08-12 12:35:20|3089.2|3080.5|3089.43|3080.73|3089.67|3080.97|3087.76|3079.06|40
1628771730000|2021-08-12 12:35:30|3089.35|3080.65|3088.93|3080.23|3089.46|3080.76|3088.28|3079.58|38
1628771740000|2021-08-12 12:35:40|3088.92|3080.22|3090.09|3081.39|3090.57|3081.87|3088.62|3079.92|39
1628771750000|2021-08-12 12:35:50|3090.22|3081.52|3089.31|3080.61|3090.72|3082.02|3089.27|3080.57|39
1628771760000|2021-08-12 12:36:00|3089.57|3080.87|3089.28|3080.58|3090.85|3082.15|3089.28|3080.58|38
1628771770000|2021-08-12 12:36:10|3089.39|3080.69|3089.31|3080.61|3090.72|3082.02|3089.15|3080.45|38
1628771780000|2021-08-12 12:36:20|3089.27|3080.57|3088.6|3079.9|3089.75|3081.05|3088.18|3079.48|38
1628771790000|2021-08-12 12:36:30|3088.64|3079.94|3084.75|3076.05|3089.1|3080.4|3084.32|3075.62|37
1628771800000|2021-08-12 12:36:40|3085.03|3076.33|3084.59|3075.89|3085.57|3076.87|3083.71|3075.01|38
1628771810000|2021-08-12 12:36:50|3084.83|3076.13|3086.52|3077.82|3087.18|3078.48|3084.34|3075.64|37
1628771820000|2021-08-12 12:37:00|3086.22|3077.52|3085.12|3076.42|3086.22|3077.52|3084.94|3076.24|38
1628771830000|2021-08-12 12:37:10|3085.09|3076.39|3084.05|3075.35|3085.09|3076.39|3083.57|3074.87|39
1628771840000|2021-08-12 12:37:20|3084.01|3075.31|3083.24|3074.54|3084.36|3075.66|3082.9|3074.2|40
1628771850000|2021-08-12 12:37:30|3083.2|3074.5|3082.02|3073.32|3083.2|3074.5|3081.42|3072.72|37
1628771860000|2021-08-12 12:37:40|3082.13|3073.43|3085.97|3077.27|3086.27|3077.57|3082.08|3073.38|38
1628771870000|2021-08-12 12:37:50|3086.25|3077.55|3086.15|3077.45|3086.25|3077.55|3085.67|3076.97|35
1628771880000|2021-08-12 12:38:00|3086.1|3077.4|3086.86|3078.16|3087.56|3078.86|3085.91|3077.21|38
1628771890000|2021-08-12 12:38:10|3087.24|3078.54|3085.67|3076.97|3087.24|3078.54|3085.36|3076.66|37
1628771900000|2021-08-12 12:38:20|3085.27|3076.57|3082.99|3074.29|3085.57|3076.87|3082.05|3073.35|38
1628771910000|2021-08-12 12:38:30|3083.03|3074.33|3086.04|3077.34|3086.28|3077.58|3083.03|3074.33|39
1628771920000|2021-08-12 12:38:40|3086.54|3077.84|3087.18|3078.48|3088.24|3079.54|3086.54|3077.84|33
1628771930000|2021-08-12 12:38:50|3087.24|3078.54|3087.37|3078.67|3087.6|3078.9|3087.17|3078.47|33
1628771940000|2021-08-12 12:39:00|3087.42|3078.72|3084.15|3075.45|3088.03|3079.33|3084.15|3075.45|39
1628771950000|2021-08-12 12:39:10|3084.19|3075.49|3082.9|3074.2|3084.3|3075.6|3082.28|3073.58|34
1628771960000|2021-08-12 12:39:20|3083.43|3074.73|3086.5|3077.8|3086.5|3077.8|3083.43|3074.73|36
1628771970000|2021-08-12 12:39:30|3086.39|3077.69|3085.59|3076.89|3086.95|3078.25|3085.59|3076.89|35
1628771980000|2021-08-12 12:39:40|3085.56|3076.86|3084.25|3075.55|3086.22|3077.52|3084.25|3075.55|39
1628771990000|2021-08-12 12:39:50|3084.04|3075.34|3083.93|3075.23|3084.53|3075.83|3083.89|3075.19|36
1628772000000|2021-08-12 12:40:00|3084.1|3075.4|3082.11|3073.41|3085.08|3076.38|3081.32|3072.62|40
1628772010000|2021-08-12 12:40:10|3082.09|3073.39|3081.62|3072.92|3082.48|3073.78|3081.57|3072.87|36
1628772020000|2021-08-12 12:40:20|3081.69|3072.99|3082.15|3073.45|3082.7|3074|3081.62|3072.92|38
1628772030000|2021-08-12 12:40:30|3082.19|3073.49|3079.5|3070.8|3082.51|3073.81|3079.39|3070.69|30
1628772040000|2021-08-12 12:40:40|3079.39|3070.69|3081.15|3072.45|3081.61|3072.91|3079.39|3070.69|37
1628772050000|2021-08-12 12:40:50|3081.06|3072.36|3081.15|3072.45|3081.55|3072.85|3080.78|3072.08|34
1628772060000|2021-08-12 12:41:00|3081.14|3072.44|3081.93|3073.23|3082.63|3073.93|3081.14|3072.44|38
1628772070000|2021-08-12 12:41:10|3081.9|3073.2|3082.88|3074.18|3082.88|3074.18|3081.7|3073|38
1628772080000|2021-08-12 12:41:20|3082.79|3074.09|3083.5|3074.8|3083.56|3074.86|3082.53|3073.83|36
1628772090000|2021-08-12 12:41:30|3084.13|3075.43|3086.71|3078.01|3087.08|3078.38|3084.1|3075.4|35
1628772100000|2021-08-12 12:41:40|3087.02|3078.32|3086.72|3078.02|3087.02|3078.32|3085.78|3077.08|39
1628772110000|2021-08-12 12:41:50|3086.6|3077.9|3086.83|3078.13|3087.03|3078.33|3085.71|3077.01|36
1628772120000|2021-08-12 12:42:00|3086.94|3078.24|3087.03|3078.33|3087.16|3078.46|3086.55|3077.85|37
1628772130000|2021-08-12 12:42:10|3087.14|3078.44|3092.6|3083.9|3092.6|3083.9|3086.49|3077.79|37
1628772140000|2021-08-12 12:42:20|3092.54|3083.84|3093.43|3084.73|3093.85|3085.15|3092.54|3083.84|39
1628772150000|2021-08-12 12:42:30|3093.26|3084.56|3093.94|3085.24|3093.95|3085.25|3092.81|3084.11|38
1628772160000|2021-08-12 12:42:40|3093.96|3085.26|3093.67|3084.97|3094.77|3086.07|3093.41|3084.71|39
1628772170000|2021-08-12 12:42:50|3093.77|3085.07|3094.79|3086.09|3095.6|3086.9|3093.77|3085.07|37
1628772180000|2021-08-12 12:43:00|3094.86|3086.16|3095.53|3086.83|3095.58|3086.88|3094.45|3085.75|18
1628772190000|2021-08-12 12:43:10|3095.6|3086.9|3094.67|3085.97|3095.92|3087.22|3094.19|3085.49|36
1628772200000|2021-08-12 12:43:20|3094.36|3085.66|3092.35|3083.65|3095|3086.3|3091.02|3082.32|36
1628772210000|2021-08-12 12:43:30|3092.32|3083.62|3089.94|3081.24|3092.41|3083.71|3089.8|3081.1|35
1628772220000|2021-08-12 12:43:40|3089.97|3081.27|3090.06|3081.36|3090.36|3081.66|3089.95|3081.25|23
1628772230000|2021-08-12 12:43:50|3089.94|3081.24|3094.98|3086.28|3095.1|3086.4|3089.94|3081.24|35
1628772240000|2021-08-12 12:44:00|3094.76|3086.06|3091.51|3082.81|3094.76|3086.06|3091.33|3082.63|39
1628772250000|2021-08-12 12:44:10|3091.66|3082.96|3091.05|3082.35|3091.87|3083.17|3090.92|3082.22|38
1628772260000|2021-08-12 12:44:20|3090.95|3082.25|3088.93|3080.23|3090.95|3082.25|3088.93|3080.23|39
1628772270000|2021-08-12 12:44:30|3089|3080.3|3089.17|3080.47|3090.15|3081.45|3088.84|3080.14|38
1628772280000|2021-08-12 12:44:40|3089.1|3080.4|3089.56|3080.86|3090.07|3081.37|3088.88|3080.18|37
1628772290000|2021-08-12 12:44:50|3089.7|3081|3091.09|3082.39|3091.09|3082.39|3089.24|3080.54|39
1628772300000|2021-08-12 12:45:00|3091.05|3082.35|3092.97|3084.27|3092.97|3084.27|3090.48|3081.78|37
1628772310000|2021-08-12 12:45:10|3093.09|3084.39|3095.67|3086.97|3095.7|3087|3093.09|3084.39|38
1628772320000|2021-08-12 12:45:20|3095.61|3086.91|3095.41|3086.71|3095.68|3086.98|3095.11|3086.41|28
1628772330000|2021-08-12 12:45:30|3095.42|3086.72|3096.27|3087.57|3096.36|3087.66|3095.3|3086.6|31
1628772340000|2021-08-12 12:45:40|3096.31|3087.61|3097.21|3088.51|3097.39|3088.69|3096.24|3087.54|31
1628772350000|2021-08-12 12:45:50|3097.25|3088.55|3097.48|3088.78|3097.84|3089.14|3097.23|3088.53|33
1628772360000|2021-08-12 12:46:00|3097.54|3088.84|3098.58|3089.88|3098.58|3089.88|3096.63|3087.93|34
1628772370000|2021-08-12 12:46:10|3098.6|3089.9|3097.94|3089.24|3099.58|3090.88|3097.94|3089.24|32
1628772380000|2021-08-12 12:46:20|3097.89|3089.19|3099.42|3090.72|3099.84|3091.14|3097.87|3089.17|38
1628772390000|2021-08-12 12:46:30|3099.9|3091.2|3100.11|3091.41|3100.52|3091.82|3099.4|3090.7|39
1628772400000|2021-08-12 12:46:40|3100.45|3091.75|3100.33|3091.63|3100.63|3091.93|3099.55|3090.85|38
1628772410000|2021-08-12 12:46:50|3100.59|3091.89|3100.65|3091.95|3101.25|3092.55|3100.41|3091.71|34
1628772420000|2021-08-12 12:47:00|3099.93|3091.23|3099.91|3091.21|3100.03|3091.33|3098.49|3089.79|38
1628772430000|2021-08-12 12:47:10|3100.01|3091.31|3098.95|3090.25|3100.08|3091.38|3098.46|3089.76|36
1628772440000|2021-08-12 12:47:20|3098.89|3090.19|3096.89|3088.19|3098.99|3090.29|3096.54|3087.84|33
1628772450000|2021-08-12 12:47:30|3096.81|3088.11|3095.56|3086.86|3097.69|3088.99|3095.51|3086.81|38
1628772460000|2021-08-12 12:47:40|3095.54|3086.84|3097.45|3088.75|3097.73|3089.03|3095.54|3086.84|36
1628772470000|2021-08-12 12:47:50|3097.29|3088.59|3095.62|3086.92|3097.65|3088.95|3095.53|3086.83|36
1628772480000|2021-08-12 12:48:00|3095.61|3086.91|3096.65|3087.95|3096.74|3088.04|3093.71|3085.01|37
1628772490000|2021-08-12 12:48:10|3096.03|3087.33|3097.84|3089.14|3098.07|3089.37|3096.02|3087.32|36
1628772500000|2021-08-12 12:48:20|3097.99|3089.29|3098.86|3090.16|3099.45|3090.75|3097.31|3088.61|35
1628772510000|2021-08-12 12:48:30|3099.16|3090.46|3099.94|3091.24|3100.29|3091.59|3098.51|3089.81|35
1628772520000|2021-08-12 12:48:40|3099.73|3091.03|3099.08|3090.38|3100.34|3091.64|3098.86|3090.16|38
1628772530000|2021-08-12 12:48:50|3099.11|3090.41|3100.27|3091.57|3100.71|3092.01|3099.11|3090.41|37
1628772540000|2021-08-12 12:49:00|3100.38|3091.68|3098.96|3090.26|3100.91|3092.21|3098.05|3089.35|38
1628772550000|2021-08-12 12:49:10|3099.21|3090.51|3097.8|3089.1|3099.59|3090.89|3096.92|3088.22|37
1628772560000|2021-08-12 12:49:20|3097.76|3089.06|3094.45|3085.75|3097.76|3089.06|3094.15|3085.45|37
1628772570000|2021-08-12 12:49:30|3094.39|3085.69|3095.29|3086.59|3096.13|3087.43|3094.39|3085.69|39
1628772580000|2021-08-12 12:49:40|3095.53|3086.83|3097.17|3088.47|3097.17|3088.47|3095.05|3086.35|37
1628772590000|2021-08-12 12:49:50|3097.11|3088.41|3097.66|3088.96|3097.85|3089.15|3097.11|3088.41|26
1628772600000|2021-08-12 12:50:00|3098.04|3089.34|3099.16|3090.46|3099.43|3090.73|3098.04|3089.34|34
1628772610000|2021-08-12 12:50:10|3099.14|3090.44|3099.08|3090.38|3099.37|3090.67|3098.19|3089.49|32
1628772620000|2021-08-12 12:50:20|3099.11|3090.41|3100.09|3091.39|3100.36|3091.66|3099.08|3090.38|23
1628772630000|2021-08-12 12:50:30|3100.73|3092.03|3100.63|3091.93|3100.96|3092.26|3100.48|3091.78|25
1628772640000|2021-08-12 12:50:40|3100.75|3092.05|3102.19|3093.49|3102.53|3093.83|3100.75|3092.05|32
1628772650000|2021-08-12 12:50:50|3102.29|3093.59|3103|3094.3|3103.4|3094.7|3102.01|3093.31|36
1628772660000|2021-08-12 12:51:00|3103.2|3094.5|3104.49|3095.79|3104.8|3096.1|3103.2|3094.5|37
1628772670000|2021-08-12 12:51:10|3104.64|3095.94|3106.36|3097.66|3106.89|3098.19|3103.53|3094.83|39
1628772680000|2021-08-12 12:51:20|3106.55|3097.85|3103.7|3095|3106.66|3097.96|3103.7|3095|40
1628772690000|2021-08-12 12:51:30|3104.28|3095.58|3105.69|3096.99|3105.87|3097.17|3103.08|3094.38|38
1628772700000|2021-08-12 12:51:40|3105.72|3097.02|3103.72|3095.02|3105.91|3097.21|3103.62|3094.92|36
1628772710000|2021-08-12 12:51:50|3103.76|3095.06|3103.29|3094.59|3103.85|3095.15|3102.89|3094.19|37
1628772720000|2021-08-12 12:52:00|3103.22|3094.52|3103.14|3094.44|3103.38|3094.68|3102.85|3094.15|30
1628772730000|2021-08-12 12:52:10|3103.34|3094.64|3103.03|3094.33|3103.63|3094.93|3103.03|3094.33|29
1628772740000|2021-08-12 12:52:20|3103.4|3094.7|3103.24|3094.54|3103.45|3094.75|3102.92|3094.22|29
1628772750000|2021-08-12 12:52:30|3103.2|3094.5|3103.45|3094.75|3104.14|3095.44|3103.08|3094.38|35
1628772760000|2021-08-12 12:52:40|3103.36|3094.66|3107.61|3098.91|3107.62|3098.92|3103.26|3094.56|36
1628772770000|2021-08-12 12:52:50|3108.35|3099.65|3107.55|3098.85|3108.61|3099.91|3107.42|3098.72|38
1628772780000|2021-08-12 12:53:00|3107.87|3099.17|3107.66|3098.96|3107.99|3099.29|3105.56|3096.86|40
1628772790000|2021-08-12 12:53:10|3107.69|3098.99|3109.11|3100.41|3109.65|3100.95|3107.61|3098.91|35
1628772800000|2021-08-12 12:53:20|3109.22|3100.52|3109.2|3100.5|3109.54|3100.84|3108.31|3099.61|37
1628772810000|2021-08-12 12:53:30|3109.43|3100.73|3110.81|3102.11|3111.15|3102.45|3108.87|3100.17|36
1628772820000|2021-08-12 12:53:40|3110.9|3102.2|3112.78|3104.08|3113.35|3104.65|3110.05|3101.35|39
1628772830000|2021-08-12 12:53:50|3112.86|3104.16|3112.27|3103.57|3113.72|3105.02|3112.22|3103.52|40
1628772840000|2021-08-12 12:54:00|3112.6|3103.9|3114.4|3105.7|3114.81|3106.11|3110.3|3101.6|39
1628772850000|2021-08-12 12:54:10|3113.96|3105.26|3110.79|3102.09|3114.75|3106.05|3110.26|3101.56|39
1628772860000|2021-08-12 12:54:20|3111.28|3102.58|3109.54|3100.84|3111.28|3102.58|3109.33|3100.63|38
1628772870000|2021-08-12 12:54:30|3109.67|3100.97|3111.5|3102.8|3112.38|3103.68|3109.67|3100.97|38
1628772880000|2021-08-12 12:54:40|3111.54|3102.84|3108.24|3099.54|3111.61|3102.91|3107.94|3099.24|40
1628772890000|2021-08-12 12:54:50|3108.11|3099.41|3112.75|3104.05|3112.79|3104.09|3108.11|3099.41|39
1628772900000|2021-08-12 12:55:00|3112.79|3104.09|3109.55|3100.85|3112.79|3104.09|3108.61|3099.91|39
1628772910000|2021-08-12 12:55:10|3109.58|3100.88|3110.07|3101.37|3110.83|3102.13|3109.02|3100.32|39
1628772920000|2021-08-12 12:55:20|3110.28|3101.58|3107.28|3098.58|3111.21|3102.51|3106.97|3098.27|39
1628772930000|2021-08-12 12:55:30|3107.09|3098.39|3105.5|3096.8|3108.25|3099.55|3104.39|3095.69|40
1628772940000|2021-08-12 12:55:40|3105.63|3096.93|3106.68|3097.98|3107.46|3098.76|3104.92|3096.22|39
1628772950000|2021-08-12 12:55:50|3107.01|3098.31|3106.85|3098.15|3107.24|3098.54|3105.71|3097.01|40
1628772960000|2021-08-12 12:56:00|3107.07|3098.37|3105.4|3096.7|3107.13|3098.43|3105.4|3096.7|39
1628772970000|2021-08-12 12:56:10|3105.55|3096.85|3106.21|3097.51|3107.74|3099.04|3105.46|3096.76|39
1628772980000|2021-08-12 12:56:20|3106.13|3097.43|3105.1|3096.4|3106.19|3097.49|3104.82|3096.12|36
1628772990000|2021-08-12 12:56:30|3105.09|3096.39|3106.63|3097.93|3106.8|3098.1|3104.65|3095.95|29
1628773000000|2021-08-12 12:56:40|3106.64|3097.94|3106.19|3097.49|3107.17|3098.47|3106.19|3097.49|32
1628773010000|2021-08-12 12:56:50|3106.24|3097.54|3106.78|3098.08|3107.11|3098.41|3106.21|3097.51|29
1628773020000|2021-08-12 12:57:00|3106.84|3098.14|3106.5|3097.8|3107.11|3098.41|3106.16|3097.46|32
1628773030000|2021-08-12 12:57:10|3106.65|3097.95|3107.37|3098.67|3107.47|3098.77|3106.65|3097.95|28
1628773040000|2021-08-12 12:57:20|3107.33|3098.63|3108.34|3099.64|3109|3100.3|3107.33|3098.63|37
1628773050000|2021-08-12 12:57:30|3107.98|3099.28|3108.69|3099.99|3109.78|3101.08|3107.98|3099.28|33
1628773060000|2021-08-12 12:57:40|3108.71|3100.01|3108.14|3099.44|3109.24|3100.54|3108.14|3099.44|36
1628773070000|2021-08-12 12:57:50|3108.55|3099.85|3106.08|3097.38|3108.55|3099.85|3106.08|3097.38|36
1628773080000|2021-08-12 12:58:00|3106.42|3097.72|3105.77|3097.07|3106.43|3097.73|3105.44|3096.74|23
1628773090000|2021-08-12 12:58:10|3105.71|3097.01|3104.53|3095.83|3105.72|3097.02|3103.89|3095.19|34
1628773100000|2021-08-12 12:58:20|3104.97|3096.27|3104.04|3095.34|3105.19|3096.49|3103.73|3095.03|32
1628773110000|2021-08-12 12:58:30|3104.09|3095.39|3104.39|3095.69|3104.71|3096.01|3103.99|3095.29|25
1628773120000|2021-08-12 12:58:40|3104.58|3095.88|3104.88|3096.18|3105.37|3096.67|3104.57|3095.87|33
1628773130000|2021-08-12 12:58:50|3104.75|3096.05|3104.02|3095.32|3105|3096.3|3104.02|3095.32|26
1628773140000|2021-08-12 12:59:00|3104.41|3095.71|3103.63|3094.93|3104.41|3095.71|3103.29|3094.59|32
1628773150000|2021-08-12 12:59:10|3103.92|3095.22|3104.3|3095.6|3104.42|3095.72|3103.63|3094.93|35
1628773160000|2021-08-12 12:59:20|3104.32|3095.62|3105.11|3096.41|3105.12|3096.42|3103.49|3094.79|36
1628773170000|2021-08-12 12:59:30|3105.03|3096.33|3104.85|3096.15|3105.18|3096.48|3104.69|3095.99|34
1628773180000|2021-08-12 12:59:40|3104.38|3095.68|3104.14|3095.44|3104.47|3095.77|3104.06|3095.36|38
1628773190000|2021-08-12 12:59:50|3104.26|3095.56|3105.17|3096.47|3105.17|3096.47|3104.09|3095.39|30
1628773200000|2021-08-12 13:00:00|3105.15|3096.45|3102.18|3093.48|3105.23|3096.53|3101.89|3093.19|39
1628773210000|2021-08-12 13:00:10|3101.91|3093.21|3099.87|3091.17|3101.91|3093.21|3099.8|3091.1|37
1628773220000|2021-08-12 13:00:20|3099.67|3090.97|3100|3091.3|3100.56|3091.86|3099.35|3090.65|37
1628773230000|2021-08-12 13:00:30|3099.92|3091.22|3102.21|3093.51|3102.64|3093.94|3099.92|3091.22|36
1628773240000|2021-08-12 13:00:40|3102.19|3093.49|3100.13|3091.43|3102.29|3093.59|3100.1|3091.4|38
1628773250000|2021-08-12 13:00:50|3101.07|3092.37|3100.93|3092.23|3101.85|3093.15|3100.27|3091.57|39
1628773260000|2021-08-12 13:01:00|3100.87|3092.17|3101.08|3092.38|3101.44|3092.74|3099.9|3091.2|38
1628773270000|2021-08-12 13:01:10|3101.06|3092.36|3100.31|3091.61|3101.06|3092.36|3100.17|3091.47|37
1628773280000|2021-08-12 13:01:20|3100.37|3091.67|3100.07|3091.37|3100.37|3091.67|3099.97|3091.27|32
1628773290000|2021-08-12 13:01:30|3100.06|3091.36|3100.06|3091.36|3100.06|3091.36|3099.86|3091.16|18
1628773300000|2021-08-12 13:01:40|3099.93|3091.23|3099.91|3091.21|3100.1|3091.4|3099.87|3091.17|30
1628773310000|2021-08-12 13:01:50|3099.97|3091.27|3099.84|3091.14|3099.97|3091.27|3099.8|3091.1|24
1628773320000|2021-08-12 13:02:00|3099.8|3091.1|3101.92|3093.22|3102.41|3093.71|3099.8|3091.1|35
1628773330000|2021-08-12 13:02:10|3101.97|3093.27|3103.24|3094.54|3103.26|3094.56|3101.92|3093.22|32
1628773340000|2021-08-12 13:02:20|3103.26|3094.56|3104.77|3096.07|3105.14|3096.44|3103.24|3094.54|35
1628773350000|2021-08-12 13:02:30|3104.76|3096.06|3105.88|3097.18|3106.62|3097.92|3104.76|3096.06|32
1628773360000|2021-08-12 13:02:40|3105.78|3097.08|3106.65|3097.95|3106.72|3098.02|3105.72|3097.02|37
1628773370000|2021-08-12 13:02:50|3106.47|3097.77|3103.64|3094.94|3106.66|3097.96|3103.64|3094.94|33
1628773380000|2021-08-12 13:03:00|3103.58|3094.88|3102.31|3093.61|3103.58|3094.88|3102.17|3093.47|21
1628773390000|2021-08-12 13:03:10|3102.22|3093.52|3099.53|3090.83|3102.22|3093.52|3098.56|3089.86|40
1628773400000|2021-08-12 13:03:20|3099.24|3090.54|3097.75|3089.05|3099.24|3090.54|3097.64|3088.94|36
1628773410000|2021-08-12 13:03:30|3097.8|3089.1|3097.72|3089.02|3098.72|3090.02|3097.44|3088.74|36
1628773420000|2021-08-12 13:03:40|3097.71|3089.01|3097.22|3088.52|3098.47|3089.77|3097.22|3088.52|36
1628773430000|2021-08-12 13:03:50|3097.13|3088.43|3096.8|3088.1|3097.15|3088.45|3096.8|3088.1|34
1628773440000|2021-08-12 13:04:00|3096.65|3087.95|3097.33|3088.63|3097.61|3088.91|3096.32|3087.62|37
1628773450000|2021-08-12 13:04:10|3097.41|3088.71|3096.53|3087.83|3097.41|3088.71|3096.5|3087.8|36
1628773460000|2021-08-12 13:04:20|3096.58|3087.88|3095.46|3086.76|3096.58|3087.88|3095.39|3086.69|36
1628773470000|2021-08-12 13:04:30|3095.14|3086.44|3096.58|3087.88|3096.58|3087.88|3094.57|3085.87|33
1628773480000|2021-08-12 13:04:40|3096.61|3087.91|3096.98|3088.28|3097.35|3088.65|3096.19|3087.49|35
1628773490000|2021-08-12 13:04:50|3097.03|3088.33|3095.33|3086.63|3097.03|3088.33|3095.33|3086.63|26
1628773500000|2021-08-12 13:05:00|3095.53|3086.83|3095.38|3086.68|3095.71|3087.01|3094.65|3085.95|36
1628773510000|2021-08-12 13:05:10|3095.43|3086.73|3098.17|3089.47|3098.17|3089.47|3095.43|3086.73|36
1628773520000|2021-08-12 13:05:20|3098.45|3089.75|3099.55|3090.85|3099.8|3091.1|3098.45|3089.75|26
1628773530000|2021-08-12 13:05:30|3099.61|3090.91|3096.89|3088.19|3099.72|3091.02|3096.89|3088.19|33
1628773540000|2021-08-12 13:05:40|3096.99|3088.29|3097.48|3088.78|3098.73|3090.03|3096.99|3088.29|39
1628773550000|2021-08-12 13:05:50|3097.72|3089.02|3099.65|3090.95|3099.65|3090.95|3096.89|3088.19|35
1628773560000|2021-08-12 13:06:00|3099.92|3091.22|3097.31|3088.61|3100|3091.3|3097.21|3088.51|38
1628773570000|2021-08-12 13:06:10|3097.19|3088.49|3096.6|3087.9|3097.54|3088.84|3096.53|3087.83|37
1628773580000|2021-08-12 13:06:20|3096.64|3087.94|3096.62|3087.92|3097.55|3088.85|3096.54|3087.84|40
1628773590000|2021-08-12 13:06:30|3096.61|3087.91|3096.08|3087.38|3096.82|3088.12|3095.98|3087.28|33
1628773600000|2021-08-12 13:06:40|3096.07|3087.37|3095.82|3087.12|3096.14|3087.44|3095.47|3086.77|31
1628773610000|2021-08-12 13:06:50|3095.8|3087.1|3095.35|3086.65|3095.91|3087.21|3095.35|3086.65|32
1628773620000|2021-08-12 13:07:00|3095.34|3086.64|3093.61|3084.91|3095.55|3086.85|3093.61|3084.91|39
1628773630000|2021-08-12 13:07:10|3093.89|3085.19|3093.92|3085.22|3093.94|3085.24|3093.38|3084.68|34
1628773640000|2021-08-12 13:07:20|3094.35|3085.65|3093.42|3084.72|3094.35|3085.65|3093.32|3084.62|38
1628773650000|2021-08-12 13:07:30|3093.47|3084.77|3093.41|3084.71|3093.71|3085.01|3092.86|3084.16|37
1628773660000|2021-08-12 13:07:40|3093.3|3084.6|3094.22|3085.52|3094.22|3085.52|3093.28|3084.58|32
1628773670000|2021-08-12 13:07:50|3094.59|3085.89|3095.81|3087.11|3096.3|3087.6|3094.59|3085.89|39
1628773680000|2021-08-12 13:08:00|3095.58|3086.88|3093.71|3085.01|3095.58|3086.88|3093.71|3085.01|38
1628773690000|2021-08-12 13:08:10|3093.77|3085.07|3096.67|3087.97|3096.82|3088.12|3093.68|3084.98|36
1628773700000|2021-08-12 13:08:20|3096.28|3087.58|3097.55|3088.85|3097.55|3088.85|3096.28|3087.58|37
1628773710000|2021-08-12 13:08:30|3097.6|3088.9|3100.26|3091.56|3101.27|3092.57|3097.6|3088.9|35
1628773720000|2021-08-12 13:08:40|3100.2|3091.5|3100.21|3091.51|3100.38|3091.68|3099.03|3090.33|39
1628773730000|2021-08-12 13:08:50|3100.22|3091.52|3100.18|3091.48|3100.32|3091.62|3100.1|3091.4|27
1628773740000|2021-08-12 13:09:00|3100.05|3091.35|3102.17|3093.47|3102.17|3093.47|3099.28|3090.58|38
1628773750000|2021-08-12 13:09:10|3102.01|3093.31|3101.99|3093.29|3103.33|3094.63|3101.99|3093.29|35
1628773760000|2021-08-12 13:09:20|3102.18|3093.48|3103.49|3094.79|3103.49|3094.79|3101.63|3092.93|35
1628773770000|2021-08-12 13:09:30|3103.57|3094.87|3103.5|3094.8|3103.76|3095.06|3102.8|3094.1|36
1628773780000|2021-08-12 13:09:40|3103.98|3095.28|3104.15|3095.45|3104.29|3095.59|3103.06|3094.36|34
1628773790000|2021-08-12 13:09:50|3104.23|3095.53|3107.05|3098.35|3107.05|3098.35|3103.51|3094.81|37
1628773800000|2021-08-12 13:10:00|3107.1|3098.4|3106.8|3098.1|3108.12|3099.42|3106.8|3098.1|39
1628773810000|2021-08-12 13:10:10|3106.55|3097.85|3108.45|3099.75|3108.45|3099.75|3106.55|3097.85|36
1628773820000|2021-08-12 13:10:20|3108.26|3099.56|3109.1|3100.4|3109.1|3100.4|3107.42|3098.72|34
1628773830000|2021-08-12 13:10:30|3109.08|3100.38|3110.53|3101.83|3110.6|3101.9|3108.94|3100.24|32
1628773840000|2021-08-12 13:10:40|3110.45|3101.75|3108.61|3099.91|3110.45|3101.75|3108.61|3099.91|32
1628773850000|2021-08-12 13:10:50|3108.65|3099.95|3106.94|3098.24|3108.65|3099.95|3106.39|3097.69|30
1628773860000|2021-08-12 13:11:00|3106.66|3097.96|3106.24|3097.54|3107.7|3099|3105.63|3096.93|39
1628773870000|2021-08-12 13:11:10|3106.33|3097.63|3105.04|3096.34|3106.36|3097.66|3105.04|3096.34|36
1628773880000|2021-08-12 13:11:20|3105.21|3096.51|3105.64|3096.94|3106.17|3097.47|3104.36|3095.66|39
1628773890000|2021-08-12 13:11:30|3105.51|3096.81|3106.09|3097.39|3106.8|3098.1|3105.51|3096.81|37
1628773900000|2021-08-12 13:11:40|3106.02|3097.32|3104.05|3095.35|3106.1|3097.4|3104.02|3095.32|36
1628773910000|2021-08-12 13:11:50|3104.11|3095.41|3103.49|3094.79|3104.21|3095.51|3103.49|3094.79|34
1628773920000|2021-08-12 13:12:00|3103.42|3094.72|3102.63|3093.93|3103.74|3095.04|3102.63|3093.93|40
1628773930000|2021-08-12 13:12:10|3102.14|3093.44|3102.69|3093.99|3103.52|3094.82|3101.92|3093.22|38
1628773940000|2021-08-12 13:12:20|3102.61|3093.91|3103.13|3094.43|3103.56|3094.86|3102.46|3093.76|36
1628773950000|2021-08-12 13:12:30|3103.21|3094.51|3103.61|3094.91|3104.51|3095.81|3103.21|3094.51|35
1628773960000|2021-08-12 13:12:40|3103.62|3094.92|3105.77|3097.07|3107.18|3098.48|3103.61|3094.91|40
1628773970000|2021-08-12 13:12:50|3105.54|3096.84|3107.56|3098.86|3108.15|3099.45|3105.54|3096.84|35
1628773980000|2021-08-12 13:13:00|3107.49|3098.79|3104.37|3095.67|3107.51|3098.81|3104.34|3095.64|37
1628773990000|2021-08-12 13:13:10|3104.33|3095.63|3103.62|3094.92|3104.5|3095.8|3103.62|3094.92|23
1628774000000|2021-08-12 13:13:20|3103.63|3094.93|3104.61|3095.91|3104.61|3095.91|3103.57|3094.87|29
1628774010000|2021-08-12 13:13:30|3104.66|3095.96|3104.41|3095.71|3104.66|3095.96|3104.41|3095.71|18
1628774020000|2021-08-12 13:13:40|3104.09|3095.39|3104.16|3095.46|3104.74|3096.04|3103.8|3095.1|30
1628774030000|2021-08-12 13:13:50|3104.27|3095.57|3103.99|3095.29|3104.27|3095.57|3103.55|3094.85|28
1628774040000|2021-08-12 13:14:00|3103.69|3094.99|3103.23|3094.53|3103.69|3094.99|3102.77|3094.07|33
1628774050000|2021-08-12 13:14:10|3103.36|3094.66|3101.21|3092.51|3103.5|3094.8|3101|3092.3|38
1628774060000|2021-08-12 13:14:20|3101.8|3093.1|3102.52|3093.82|3102.85|3094.15|3101.78|3093.08|37
1628774070000|2021-08-12 13:14:30|3102.51|3093.81|3102.15|3093.45|3103.07|3094.37|3102.15|3093.45|29
1628774080000|2021-08-12 13:14:40|3102.03|3093.33|3101.69|3092.99|3102.35|3093.65|3101.69|3092.99|32
1628774090000|2021-08-12 13:14:50|3101.72|3093.02|3101.12|3092.42|3102.06|3093.36|3100.77|3092.07|31
1628774100000|2021-08-12 13:15:00|3101.1|3092.4|3099.67|3090.97|3101.2|3092.5|3099.61|3090.91|30
1628774110000|2021-08-12 13:15:10|3099.6|3090.9|3100.06|3091.36|3100.36|3091.66|3099.6|3090.9|33
1628774120000|2021-08-12 13:15:20|3100.24|3091.54|3100.31|3091.61|3100.78|3092.08|3100.12|3091.42|30
1628774130000|2021-08-12 13:15:30|3100.25|3091.55|3099.27|3090.57|3100.25|3091.55|3099.06|3090.36|36
1628774140000|2021-08-12 13:15:40|3099.29|3090.59|3099.78|3091.08|3099.97|3091.27|3099.13|3090.43|33
1628774150000|2021-08-12 13:15:50|3100.24|3091.54|3102.05|3093.35|3102.44|3093.74|3100.24|3091.54|37
1628774160000|2021-08-12 13:16:00|3102.13|3093.43|3102.21|3093.51|3102.56|3093.86|3101.24|3092.54|37
1628774170000|2021-08-12 13:16:10|3102.36|3093.66|3105.85|3097.15|3106.02|3097.32|3102.36|3093.66|40
1628774180000|2021-08-12 13:16:20|3105.66|3096.96|3107.79|3099.09|3107.81|3099.11|3105.62|3096.92|38
1628774190000|2021-08-12 13:16:30|3107.42|3098.72|3109.2|3100.5|3109.46|3100.76|3107.02|3098.32|38
1628774200000|2021-08-12 13:16:40|3108.96|3100.26|3107.85|3099.15|3109.04|3100.34|3107.85|3099.15|36
1628774210000|2021-08-12 13:16:50|3107.6|3098.9|3106.29|3097.59|3107.75|3099.05|3106.29|3097.59|36
1628774220000|2021-08-12 13:17:00|3106.37|3097.67|3106.56|3097.86|3106.95|3098.25|3106.37|3097.67|36
1628774230000|2021-08-12 13:17:10|3106.62|3097.92|3106.62|3097.92|3106.89|3098.19|3106.4|3097.7|35
1628774240000|2021-08-12 13:17:20|3106.61|3097.91|3103.95|3095.25|3106.7|3098|3103.95|3095.25|38
1628774250000|2021-08-12 13:17:30|3103.6|3094.9|3103.69|3094.99|3103.9|3095.2|3103.4|3094.7|26
1628774260000|2021-08-12 13:17:40|3103.7|3095|3102.68|3093.98|3104.27|3095.57|3102.68|3093.98|35
1628774270000|2021-08-12 13:17:50|3102.78|3094.08|3102.34|3093.64|3103.15|3094.45|3102.32|3093.62|31
1628774280000|2021-08-12 13:18:00|3102.33|3093.63|3101.66|3092.96|3102.48|3093.78|3101.65|3092.95|35
1628774290000|2021-08-12 13:18:10|3101.67|3092.97|3101.83|3093.13|3102.01|3093.31|3101.47|3092.77|34
1628774300000|2021-08-12 13:18:20|3101.99|3093.29|3101.69|3092.99|3102.14|3093.44|3101.56|3092.86|36
1628774310000|2021-08-12 13:18:30|3101.84|3093.14|3102.09|3093.39|3103.46|3094.76|3101.62|3092.92|40
1628774320000|2021-08-12 13:18:40|3102.19|3093.49|3102.02|3093.32|3102.33|3093.63|3101.92|3093.22|35
1628774330000|2021-08-12 13:18:50|3101.85|3093.15|3103.65|3094.95|3103.89|3095.19|3101.85|3093.15|37
1628774340000|2021-08-12 13:19:00|3103.28|3094.58|3104.68|3095.98|3104.85|3096.15|3103.11|3094.41|38
1628774350000|2021-08-12 13:19:10|3105.07|3096.37|3105.74|3097.04|3106.16|3097.46|3104.44|3095.74|37
1628774360000|2021-08-12 13:19:20|3106.02|3097.32|3105.09|3096.39|3106.16|3097.46|3105.04|3096.34|37
1628774370000|2021-08-12 13:19:30|3105.23|3096.53|3104.91|3096.21|3105.49|3096.79|3104.48|3095.78|37
1628774380000|2021-08-12 13:19:40|3104.93|3096.23|3105.16|3096.46|3105.58|3096.88|3104.93|3096.23|33
1628774390000|2021-08-12 13:19:50|3105.05|3096.35|3104.87|3096.17|3105.46|3096.76|3104.66|3095.96|38
1628774400000|2021-08-12 13:20:00|3104.88|3096.18|3106.13|3097.43|3106.5|3097.8|3104.86|3096.16|35
1628774410000|2021-08-12 13:20:10|3106.28|3097.58|3107.75|3099.05|3107.85|3099.15|3106.11|3097.41|39
1628774420000|2021-08-12 13:20:20|3107.88|3099.18|3107.35|3098.65|3107.99|3099.29|3106.57|3097.87|37
1628774430000|2021-08-12 13:20:30|3107.18|3098.48|3106.77|3098.07|3107.86|3099.16|3106.39|3097.69|39
1628774440000|2021-08-12 13:20:40|3106.83|3098.13|3106.71|3098.01|3106.92|3098.22|3106.48|3097.78|36
1628774450000|2021-08-12 13:20:50|3106.59|3097.89|3106.03|3097.33|3106.8|3098.1|3106.03|3097.33|35
1628774460000|2021-08-12 13:21:00|3106.07|3097.37|3106.11|3097.41|3106.43|3097.73|3105.71|3097.01|21
1628774470000|2021-08-12 13:21:10|3105.85|3097.15|3107.05|3098.35|3107.35|3098.65|3105.7|3097|30
1628774480000|2021-08-12 13:21:20|3107.02|3098.32|3107.48|3098.78|3107.59|3098.89|3106.15|3097.45|37
1628774490000|2021-08-12 13:21:30|3107.52|3098.82|3105.72|3097.02|3107.63|3098.93|3105.72|3097.02|31
1628774500000|2021-08-12 13:21:40|3105.71|3097.01|3106.19|3097.49|3106.48|3097.78|3105.71|3097.01|33
1628774510000|2021-08-12 13:21:50|3106.35|3097.65|3106.42|3097.72|3106.88|3098.18|3106.14|3097.44|33
1628774520000|2021-08-12 13:22:00|3106.66|3097.96|3106.73|3098.03|3106.76|3098.06|3106.05|3097.35|36
1628774530000|2021-08-12 13:22:10|3106.76|3098.06|3107.56|3098.86|3107.56|3098.86|3106.43|3097.73|34
1628774540000|2021-08-12 13:22:20|3107.8|3099.1|3107.76|3099.06|3108.3|3099.6|3107.51|3098.81|37
1628774550000|2021-08-12 13:22:30|3107.38|3098.68|3108.85|3100.15|3110.1|3101.4|3107.35|3098.65|39
1628774560000|2021-08-12 13:22:40|3108.63|3099.93|3109.16|3100.46|3109.66|3100.96|3108.63|3099.93|38
1628774570000|2021-08-12 13:22:50|3109.5|3100.8|3109.71|3101.01|3109.71|3101.01|3108.84|3100.14|33
1628774580000|2021-08-12 13:23:00|3109.68|3100.98|3110.15|3101.45|3110.4|3101.7|3109.65|3100.95|38
1628774590000|2021-08-12 13:23:10|3110.08|3101.38|3112.44|3103.74|3112.47|3103.77|3109.67|3100.97|30
1628774600000|2021-08-12 13:23:20|3112.22|3103.52|3112.34|3103.64|3112.62|3103.92|3112.16|3103.46|34
1628774610000|2021-08-12 13:23:30|3112.35|3103.65|3113.26|3104.56|3113.29|3104.59|3111.64|3102.94|33
1628774620000|2021-08-12 13:23:40|3113.33|3104.63|3116.39|3107.69|3116.58|3107.88|3113.33|3104.63|28
1628774630000|2021-08-12 13:23:50|3116.42|3107.72|3115.26|3106.56|3116.42|3107.72|3115.23|3106.53|36
1628774640000|2021-08-12 13:24:00|3115.14|3106.44|3111.52|3102.82|3115.31|3106.61|3111.52|3102.82|39
1628774650000|2021-08-12 13:24:10|3111.49|3102.79|3113.99|3105.29|3113.99|3105.29|3111.49|3102.79|37
1628774660000|2021-08-12 13:24:20|3114.01|3105.31|3116.32|3107.62|3116.64|3107.94|3114.01|3105.31|39
1628774670000|2021-08-12 13:24:30|3115.66|3106.96|3115.74|3107.04|3116.52|3107.82|3114.91|3106.21|36
1628774680000|2021-08-12 13:24:40|3115.12|3106.42|3115.11|3106.41|3115.63|3106.93|3114.63|3105.93|30
1628774690000|2021-08-12 13:24:50|3115.62|3106.92|3115.96|3107.26|3115.96|3107.26|3114.95|3106.25|34
1628774700000|2021-08-12 13:25:00|3115.62|3106.92|3115.61|3106.91|3116.01|3107.31|3114.96|3106.26|21
1628774710000|2021-08-12 13:25:10|3115.57|3106.87|3114.71|3106.01|3115.57|3106.87|3113.55|3104.85|31
1628774720000|2021-08-12 13:25:20|3114.79|3106.09|3114.9|3106.2|3115.25|3106.55|3114.05|3105.35|16
1628774730000|2021-08-12 13:25:30|3114.94|3106.24|3114.8|3106.1|3115.16|3106.46|3114.53|3105.83|13
1628774740000|2021-08-12 13:25:40|3115.2|3106.5|3114.86|3106.16|3115.35|3106.65|3114.79|3106.09|12
1628774750000|2021-08-12 13:25:50|3114.99|3106.29|3115.11|3106.41|3115.35|3106.65|3114.82|3106.12|9
1628774760000|2021-08-12 13:26:00|3115.06|3106.36|3116.05|3107.35|3116.05|3107.35|3113.55|3104.85|32
1628774770000|2021-08-12 13:26:10|3115.43|3106.73|3116.46|3107.76|3116.46|3107.76|3115.24|3106.54|24
1628774780000|2021-08-12 13:26:20|3116.41|3107.71|3116.44|3107.74|3116.62|3107.92|3115.94|3107.24|22
1628774790000|2021-08-12 13:26:30|3116.51|3107.81|3117.95|3109.25|3117.98|3109.28|3116.38|3107.68|21
1628774800000|2021-08-12 13:26:40|3118.54|3109.84|3117.95|3109.25|3119.24|3110.54|3117.94|3109.24|26
1628774810000|2021-08-12 13:26:50|3118.19|3109.49|3118.57|3109.87|3118.81|3110.11|3118.19|3109.49|25
1628774820000|2021-08-12 13:27:00|3118.59|3109.89|3119.03|3110.33|3119.18|3110.48|3118.49|3109.79|27
1628774830000|2021-08-12 13:27:10|3119.1|3110.4|3119.41|3110.71|3119.41|3110.71|3119.05|3110.35|15
1628774840000|2021-08-12 13:27:20|3119.43|3110.73|3120.1|3111.4|3120.79|3112.09|3119.43|3110.73|20
1628774850000|2021-08-12 13:27:30|3120.29|3111.59|3120.36|3111.66|3121.29|3112.59|3120.03|3111.33|33
1628774860000|2021-08-12 13:27:40|3120.38|3111.68|3120.81|3112.11|3121.22|3112.52|3120.1|3111.4|31
1628774870000|2021-08-12 13:27:50|3120.56|3111.86|3120.52|3111.82|3120.83|3112.13|3120.4|3111.7|12
1628774880000|2021-08-12 13:28:00|3120.07|3111.37|3120.61|3111.91|3120.74|3112.04|3120.07|3111.37|13
1628774890000|2021-08-12 13:28:10|3120.42|3111.72|3120.3|3111.6|3120.75|3112.05|3119.98|3111.28|24
1628774900000|2021-08-12 13:28:20|3120.29|3111.59|3120.94|3112.24|3120.94|3112.24|3120.22|3111.52|20
1628774910000|2021-08-12 13:28:30|3120.6|3111.9|3119.87|3111.17|3120.6|3111.9|3119.63|3110.93|18
1628774920000|2021-08-12 13:28:40|3119.73|3111.03|3119.52|3110.82|3120.14|3111.44|3119.16|3110.46|32
1628774930000|2021-08-12 13:28:50|3119.86|3111.16|3118.73|3110.03|3120.15|3111.45|3118.15|3109.45|35
1628774940000|2021-08-12 13:29:00|3118.29|3109.59|3118.33|3109.63|3120.06|3111.36|3117.68|3108.98|34
1628774950000|2021-08-12 13:29:10|3118.32|3109.62|3118.54|3109.84|3118.63|3109.93|3117.45|3108.75|20
1628774960000|2021-08-12 13:29:20|3118.28|3109.58|3118.45|3109.75|3118.6|3109.9|3118.06|3109.36|17
1628774970000|2021-08-12 13:29:30|3118.6|3109.9|3119.44|3110.74|3120.11|3111.41|3118.23|3109.53|25
1628774980000|2021-08-12 13:29:40|3119.64|3110.94|3118.63|3109.93|3120.48|3111.78|3117.89|3109.19|26
1628774990000|2021-08-12 13:29:50|3118.15|3109.45|3119.11|3110.41|3119.89|3111.19|3117.84|3109.14|34
1628775000000|2021-08-12 13:30:00|3119.35|3110.65|3117.94|3109.24|3119.35|3110.65|3117.87|3109.17|21
1628775010000|2021-08-12 13:30:10|3117.95|3109.25|3118.12|3109.42|3118.12|3109.42|3117.7|3109|23
1628775020000|2021-08-12 13:30:20|3117.95|3109.25|3117.75|3109.05|3118.29|3109.59|3117.7|3109|30
1628775030000|2021-08-12 13:30:30|3118.12|3109.42|3118.68|3109.98|3119.37|3110.67|3117.52|3108.82|29
1628775040000|2021-08-12 13:30:40|3118.45|3109.75|3118.43|3109.73|3118.69|3109.99|3118.17|3109.47|27
1628775050000|2021-08-12 13:30:50|3118.41|3109.71|3118.54|3109.84|3118.84|3110.14|3118.27|3109.57|25
1628775060000|2021-08-12 13:31:00|3118.73|3110.03|3117.41|3108.71|3118.73|3110.03|3117.21|3108.51|27
1628775070000|2021-08-12 13:31:10|3117.44|3108.74|3116.98|3108.28|3117.44|3108.74|3116.8|3108.1|22
1628775080000|2021-08-12 13:31:20|3116.99|3108.29|3115.52|3106.82|3117.03|3108.33|3115.36|3106.66|26
1628775090000|2021-08-12 13:31:30|3115.56|3106.86|3116.01|3107.31|3116.11|3107.41|3115.45|3106.75|21
1628775100000|2021-08-12 13:31:40|3116.03|3107.33|3115.87|3107.17|3116.08|3107.38|3115.73|3107.03|15
1628775110000|2021-08-12 13:31:50|3115.74|3107.04|3113.55|3104.85|3115.74|3107.04|3113.55|3104.85|29
1628775120000|2021-08-12 13:32:00|3113.71|3105.01|3113.07|3104.37|3114.06|3105.36|3113.07|3104.37|35
1628775130000|2021-08-12 13:32:10|3113.16|3104.46|3113.67|3104.97|3114.71|3106.01|3113.14|3104.44|38
1628775140000|2021-08-12 13:32:20|3113.78|3105.08|3113.53|3104.83|3113.78|3105.08|3113.03|3104.33|34
1628775150000|2021-08-12 13:32:30|3113.22|3104.52|3115.16|3106.46|3115.2|3106.5|3113.22|3104.52|36
1628775160000|2021-08-12 13:32:40|3115.11|3106.41|3115.19|3106.49|3115.22|3106.52|3114.3|3105.6|36
1628775170000|2021-08-12 13:32:50|3115.18|3106.48|3115.05|3106.35|3115.26|3106.56|3114.16|3105.46|24
1628775180000|2021-08-12 13:33:00|3114.94|3106.24|3112.76|3104.06|3115.01|3106.31|3112.76|3104.06|24
1628775190000|2021-08-12 13:33:10|3112.84|3104.14|3113.43|3104.73|3113.43|3104.73|3112.41|3103.71|26
1628775200000|2021-08-12 13:33:20|3113.33|3104.63|3113.23|3104.53|3113.33|3104.63|3112.86|3104.16|21
1628775210000|2021-08-12 13:33:30|3113.3|3104.6|3112.93|3104.23|3113.3|3104.6|3112.65|3103.95|17
1628775220000|2021-08-12 13:33:40|3112.94|3104.24|3113|3104.3|3113.23|3104.53|3112.88|3104.18|20
1628775230000|2021-08-12 13:33:50|3112.99|3104.29|3110.81|3102.11|3112.99|3104.29|3110.59|3101.89|33
1628775240000|2021-08-12 13:34:00|3110.66|3101.96|3110.75|3102.05|3111.19|3102.49|3110.52|3101.82|32
1628775250000|2021-08-12 13:34:10|3110.68|3101.98|3110.47|3101.77|3110.88|3102.18|3110.18|3101.48|22
1628775260000|2021-08-12 13:34:20|3110.85|3102.15|3112.49|3103.79|3112.49|3103.79|3110.29|3101.59|15
1628775270000|2021-08-12 13:34:30|3112.5|3103.8|3112.12|3103.42|3112.67|3103.97|3112.12|3103.42|19
1628775280000|2021-08-12 13:34:40|3112.07|3103.37|3112.34|3103.64|3112.35|3103.65|3111.99|3103.29|20
1628775290000|2021-08-12 13:34:50|3112.18|3103.48|3111.77|3103.07|3112.32|3103.62|3111.7|3103|28
1628775300000|2021-08-12 13:35:00|3111.75|3103.05|3110.34|3101.64|3111.75|3103.05|3110.26|3101.56|33
1628775310000|2021-08-12 13:35:10|3110.5|3101.8|3109.93|3101.23|3110.5|3101.8|3109.22|3100.52|35
1628775320000|2021-08-12 13:35:20|3109.67|3100.97|3108.79|3100.09|3109.91|3101.21|3108.64|3099.94|33
1628775330000|2021-08-12 13:35:30|3108.68|3099.98|3108.43|3099.73|3108.95|3100.25|3108.1|3099.4|30
1628775340000|2021-08-12 13:35:40|3108.42|3099.72|3108.74|3100.04|3109.12|3100.42|3107.85|3099.15|32
1628775350000|2021-08-12 13:35:50|3108.68|3099.98|3108.69|3099.99|3109.35|3100.65|3108.54|3099.84|26
1628775360000|2021-08-12 13:36:00|3108.52|3099.82|3109.06|3100.36|3109.18|3100.48|3108.49|3099.79|19
1628775370000|2021-08-12 13:36:10|3108.74|3100.04|3109.36|3100.66|3110.14|3101.44|3108.67|3099.97|30
1628775380000|2021-08-12 13:36:20|3109.75|3101.05|3109.81|3101.11|3110.08|3101.38|3109.14|3100.44|36
1628775390000|2021-08-12 13:36:30|3109.92|3101.22|3109.53|3100.83|3110.43|3101.73|3108.72|3100.02|29
1628775400000|2021-08-12 13:36:40|3109.54|3100.84|3108.21|3099.51|3109.54|3100.84|3108.2|3099.5|30
1628775410000|2021-08-12 13:36:50|3108.19|3099.49|3107.24|3098.54|3108.29|3099.59|3107.22|3098.52|29
1628775420000|2021-08-12 13:37:00|3106.98|3098.28|3106.95|3098.25|3107.22|3098.52|3106.73|3098.03|25
1628775430000|2021-08-12 13:37:10|3106.96|3098.26|3108.27|3099.57|3108.38|3099.68|3106.96|3098.26|21
1628775440000|2021-08-12 13:37:20|3108.31|3099.61|3107.61|3098.91|3109.14|3100.44|3107.41|3098.71|33
1628775450000|2021-08-12 13:37:30|3107.71|3099.01|3107.21|3098.51|3107.85|3099.15|3106.68|3097.98|34
1628775460000|2021-08-12 13:37:40|3107.22|3098.52|3107.47|3098.77|3107.7|3099|3106.7|3098|36
1628775470000|2021-08-12 13:37:50|3107.41|3098.71|3106.74|3098.04|3107.89|3099.19|3106.74|3098.04|36
1628775480000|2021-08-12 13:38:00|3106.79|3098.09|3106.88|3098.18|3107.14|3098.44|3106.3|3097.6|37
1628775490000|2021-08-12 13:38:10|3106.91|3098.21|3107.84|3099.14|3108.09|3099.39|3106.7|3098|35
1628775500000|2021-08-12 13:38:20|3107.85|3099.15|3107.98|3099.28|3108.24|3099.54|3107.63|3098.93|40
1628775510000|2021-08-12 13:38:30|3108.15|3099.45|3106.61|3097.91|3108.15|3099.45|3106.61|3097.91|29
1628775520000|2021-08-12 13:38:40|3106.63|3097.93|3107.14|3098.44|3107.32|3098.62|3106.6|3097.9|36
1628775530000|2021-08-12 13:38:50|3107.23|3098.53|3106.31|3097.61|3107.44|3098.74|3106.31|3097.61|34
1628775540000|2021-08-12 13:39:00|3106.3|3097.6|3105.02|3096.32|3106.72|3098.02|3105.02|3096.32|32
1628775550000|2021-08-12 13:39:10|3105.16|3096.46|3105.31|3096.61|3106.04|3097.34|3104.83|3096.13|21
1628775560000|2021-08-12 13:39:20|3105.33|3096.63|3106.66|3097.96|3106.81|3098.11|3105.33|3096.63|31
1628775570000|2021-08-12 13:39:30|3107.16|3098.46|3106.74|3098.04|3107.3|3098.6|3106.53|3097.83|28
1628775580000|2021-08-12 13:39:40|3106.75|3098.05|3107.81|3099.11|3107.81|3099.11|3106.51|3097.81|26
1628775590000|2021-08-12 13:39:50|3107.95|3099.25|3110.04|3101.34|3110.06|3101.36|3107.95|3099.25|30
1628775600000|2021-08-12 13:40:00|3109.96|3101.26|3110.61|3101.91|3110.83|3102.13|3109.76|3101.06|35
1628775610000|2021-08-12 13:40:10|3110.45|3101.75|3112.41|3103.71|3112.7|3104|3110.23|3101.53|34
1628775620000|2021-08-12 13:40:20|3112.38|3103.68|3112.28|3103.58|3112.65|3103.95|3111.28|3102.58|34
1628775630000|2021-08-12 13:40:30|3112.26|3103.56|3113|3104.3|3113.46|3104.76|3111.76|3103.06|38
1628775640000|2021-08-12 13:40:40|3113.02|3104.32|3113.44|3104.74|3113.83|3105.13|3112.61|3103.91|34
1628775650000|2021-08-12 13:40:50|3113.41|3104.71|3113.39|3104.69|3113.59|3104.89|3112.84|3104.14|35
1628775660000|2021-08-12 13:41:00|3113.53|3104.83|3113.2|3104.5|3113.57|3104.87|3112.68|3103.98|35
1628775670000|2021-08-12 13:41:10|3113.19|3104.49|3112.41|3103.71|3113.25|3104.55|3111.97|3103.27|36
1628775680000|2021-08-12 13:41:20|3112.82|3104.12|3113.22|3104.52|3113.59|3104.89|3112.16|3103.46|36
1628775690000|2021-08-12 13:41:30|3113.26|3104.56|3113.33|3104.63|3113.38|3104.68|3113.2|3104.5|8
1628775700000|2021-08-12 13:41:40|3113.34|3104.64|3113.4|3104.7|3113.45|3104.75|3113.31|3104.61|13
1628775710000|2021-08-12 13:41:50|3113.41|3104.71|3112.86|3104.16|3113.58|3104.88|3112.86|3104.16|10
1628775720000|2021-08-12 13:42:00|3112.79|3104.09|3110.19|3101.49|3112.79|3104.09|3109.93|3101.23|35
1628775730000|2021-08-12 13:42:10|3110.21|3101.51|3109.44|3100.74|3110.74|3102.04|3108.42|3099.72|31
1628775740000|2021-08-12 13:42:20|3109.95|3101.25|3112.54|3103.84|3112.61|3103.91|3109.95|3101.25|38
1628775750000|2021-08-12 13:42:30|3112.53|3103.83|3113.51|3104.81|3113.59|3104.89|3112.3|3103.6|34
1628775760000|2021-08-12 13:42:40|3113.54|3104.84|3114.78|3106.08|3114.96|3106.26|3113.15|3104.45|35
1628775770000|2021-08-12 13:42:50|3114.8|3106.1|3115.7|3107|3116.36|3107.66|3114.33|3105.63|30
1628775780000|2021-08-12 13:43:00|3115.87|3107.17|3116.74|3108.04|3116.76|3108.06|3115.41|3106.71|34
1628775790000|2021-08-12 13:43:10|3116.93|3108.23|3117.49|3108.79|3117.8|3109.1|3116.92|3108.22|35
1628775800000|2021-08-12 13:43:20|3117.21|3108.51|3116.27|3107.57|3117.6|3108.9|3116.27|3107.57|32
1628775810000|2021-08-12 13:43:30|3116.31|3107.61|3117.19|3108.49|3117.19|3108.49|3116.13|3107.43|38
1628775820000|2021-08-12 13:43:40|3117.3|3108.6|3116.58|3107.88|3117.61|3108.91|3116.58|3107.88|32
1628775830000|2021-08-12 13:43:50|3116.42|3107.72|3116.3|3107.6|3116.58|3107.88|3115.85|3107.15|36
1628775840000|2021-08-12 13:44:00|3116.43|3107.73|3117.3|3108.6|3117.3|3108.6|3115.62|3106.92|39
1628775850000|2021-08-12 13:44:10|3117.09|3108.39|3117.4|3108.7|3117.4|3108.7|3116.67|3107.97|35
1628775860000|2021-08-12 13:44:20|3117.35|3108.65|3115.74|3107.04|3117.64|3108.94|3115.74|3107.04|33
1628775870000|2021-08-12 13:44:30|3115.77|3107.07|3117.14|3108.44|3117.17|3108.47|3115.77|3107.07|39
1628775880000|2021-08-12 13:44:40|3117.17|3108.47|3117.7|3109|3118.23|3109.53|3117.02|3108.32|33
1628775890000|2021-08-12 13:44:50|3117.6|3108.9|3118.19|3109.49|3118.21|3109.51|3116.76|3108.06|38
1628775900000|2021-08-12 13:45:00|3118.2|3109.5|3117.54|3108.84|3118.33|3109.63|3116.66|3107.96|39
1628775910000|2021-08-12 13:45:10|3117.27|3108.57|3114.68|3105.98|3117.61|3108.91|3114.36|3105.66|35
1628775920000|2021-08-12 13:45:20|3114.56|3105.86|3113.72|3105.02|3114.89|3106.19|3113.72|3105.02|38
1628775930000|2021-08-12 13:45:30|3113.64|3104.94|3112.43|3103.73|3113.64|3104.94|3112.12|3103.42|36
1628775940000|2021-08-12 13:45:40|3112.26|3103.56|3112.64|3103.94|3113.18|3104.48|3112.13|3103.43|39
1628775950000|2021-08-12 13:45:50|3113|3104.3|3112.7|3104|3113.31|3104.61|3112.4|3103.7|36
1628775960000|2021-08-12 13:46:00|3112.75|3104.05|3110.17|3101.47|3112.89|3104.19|3110.06|3101.36|33
1628775970000|2021-08-12 13:46:10|3110.2|3101.5|3110.28|3101.58|3110.29|3101.59|3109.98|3101.28|29
1628775980000|2021-08-12 13:46:20|3110.48|3101.78|3109.8|3101.1|3110.98|3102.28|3109.8|3101.1|26
1628775990000|2021-08-12 13:46:30|3109.57|3100.87|3109.95|3101.25|3110.25|3101.55|3109.53|3100.83|28
1628776000000|2021-08-12 13:46:40|3109.97|3101.27|3110.36|3101.66|3110.49|3101.79|3109.59|3100.89|39
1628776010000|2021-08-12 13:46:50|3110.38|3101.68|3110.34|3101.64|3110.4|3101.7|3110|3101.3|32
1628776020000|2021-08-12 13:47:00|3110.33|3101.63|3109.14|3100.44|3110.33|3101.63|3109.14|3100.44|25
1628776030000|2021-08-12 13:47:10|3109.13|3100.43|3107.51|3098.81|3109.13|3100.43|3107.06|3098.36|32
1628776040000|2021-08-12 13:47:20|3107.71|3099.01|3107.41|3098.71|3107.87|3099.17|3107.21|3098.51|36
1628776050000|2021-08-12 13:47:30|3107.4|3098.7|3106.75|3098.05|3107.4|3098.7|3106.46|3097.76|32
1628776060000|2021-08-12 13:47:40|3106.83|3098.13|3107.5|3098.8|3108.08|3099.38|3106.83|3098.13|28
1628776070000|2021-08-12 13:47:50|3107.59|3098.89|3107.23|3098.53|3107.73|3099.03|3107.09|3098.39|34
1628776080000|2021-08-12 13:48:00|3107.19|3098.49|3106.77|3098.07|3107.4|3098.7|3106.23|3097.53|33
1628776090000|2021-08-12 13:48:10|3106.49|3097.79|3108.02|3099.32|3108.16|3099.46|3106.26|3097.56|30
1628776100000|2021-08-12 13:48:20|3108|3099.3|3108.79|3100.09|3109.29|3100.59|3107.64|3098.94|37
1628776110000|2021-08-12 13:48:30|3108.25|3099.55|3110.95|3102.25|3110.95|3102.25|3108.25|3099.55|31
1628776120000|2021-08-12 13:48:40|3111.02|3102.32|3108.85|3100.15|3111.28|3102.58|3108.85|3100.15|35
1628776130000|2021-08-12 13:48:50|3108.84|3100.14|3109.1|3100.4|3109.23|3100.53|3108.55|3099.85|31
1628776140000|2021-08-12 13:49:00|3109.4|3100.7|3107.81|3099.11|3109.51|3100.81|3107.81|3099.11|37
1628776150000|2021-08-12 13:49:10|3107.95|3099.25|3110.25|3101.55|3110.61|3101.91|3107.92|3099.22|37
1628776160000|2021-08-12 13:49:20|3110.16|3101.46|3111.03|3102.33|3111.27|3102.57|3109.96|3101.26|38
1628776170000|2021-08-12 13:49:30|3111.04|3102.34|3111.3|3102.6|3111.53|3102.83|3110.67|3101.97|38
1628776180000|2021-08-12 13:49:40|3111.25|3102.55|3110.9|3102.2|3111.49|3102.79|3110.84|3102.14|34
1628776190000|2021-08-12 13:49:50|3111.05|3102.35|3110.04|3101.34|3111.51|3102.81|3109.98|3101.28|34
1628776200000|2021-08-12 13:50:00|3109.88|3101.18|3110.47|3101.77|3110.98|3102.28|3109.53|3100.83|36
1628776210000|2021-08-12 13:50:10|3110.49|3101.79|3109.35|3100.65|3111.12|3102.42|3109.28|3100.58|33
1628776220000|2021-08-12 13:50:20|3109.38|3100.68|3108.68|3099.98|3109.59|3100.89|3108.59|3099.89|31
1628776230000|2021-08-12 13:50:30|3108.91|3100.21|3108.9|3100.2|3108.91|3100.21|3108.49|3099.79|16
1628776240000|2021-08-12 13:50:40|3108.89|3100.19|3108.65|3099.95|3108.9|3100.2|3108.59|3099.89|21
1628776250000|2021-08-12 13:50:50|3108.91|3100.21|3108.7|3100|3108.91|3100.21|3108.53|3099.83|22
1628776260000|2021-08-12 13:51:00|3108.49|3099.79|3108.68|3099.98|3109.21|3100.51|3108.29|3099.59|32
1628776270000|2021-08-12 13:51:10|3107.99|3099.29|3107.8|3099.1|3108.48|3099.78|3107.36|3098.66|32
1628776280000|2021-08-12 13:51:20|3107.86|3099.16|3107.41|3098.71|3107.9|3099.2|3106.79|3098.09|35
1628776290000|2021-08-12 13:51:30|3107.46|3098.76|3106.81|3098.11|3107.46|3098.76|3106.81|3098.11|31
1628776300000|2021-08-12 13:51:40|3106.87|3098.17|3105.25|3096.55|3106.97|3098.27|3105.25|3096.55|37
1628776310000|2021-08-12 13:51:50|3105.4|3096.7|3105.71|3097.01|3105.82|3097.12|3104.93|3096.23|35
1628776320000|2021-08-12 13:52:00|3105.74|3097.04|3105.26|3096.56|3106.41|3097.71|3105.01|3096.31|36
1628776330000|2021-08-12 13:52:10|3105.32|3096.62|3104.44|3095.74|3105.39|3096.69|3104.07|3095.37|36
1628776340000|2021-08-12 13:52:20|3104.47|3095.77|3104.26|3095.56|3104.86|3096.16|3103.95|3095.25|36
1628776350000|2021-08-12 13:52:30|3104.17|3095.47|3104.37|3095.67|3104.43|3095.73|3103.31|3094.61|36
1628776360000|2021-08-12 13:52:40|3104.45|3095.75|3103.5|3094.8|3104.45|3095.75|3103.2|3094.5|31
1628776370000|2021-08-12 13:52:50|3103.67|3094.97|3103.81|3095.11|3104.78|3096.08|3103.29|3094.59|37
1628776380000|2021-08-12 13:53:00|3103.83|3095.13|3104.17|3095.47|3104.17|3095.47|3103.67|3094.97|34
1628776390000|2021-08-12 13:53:10|3104.26|3095.56|3106.18|3097.48|3107.15|3098.45|3104.18|3095.48|36
1628776400000|2021-08-12 13:53:20|3106.1|3097.4|3106.01|3097.31|3106.34|3097.64|3105.18|3096.48|39
1628776410000|2021-08-12 13:53:30|3106.05|3097.35|3106.45|3097.75|3107.17|3098.47|3105.74|3097.04|40
1628776420000|2021-08-12 13:53:40|3106.72|3098.02|3104.95|3096.25|3107.79|3099.09|3104.95|3096.25|39
1628776430000|2021-08-12 13:53:50|3104.9|3096.2|3103.65|3094.95|3104.92|3096.22|3103.15|3094.45|30
1628776440000|2021-08-12 13:54:00|3103.85|3095.15|3103.2|3094.5|3103.85|3095.15|3102.93|3094.23|34
1628776450000|2021-08-12 13:54:10|3103.71|3095.01|3104.15|3095.45|3104.49|3095.79|3103.68|3094.98|36
1628776460000|2021-08-12 13:54:20|3104.33|3095.63|3102.69|3093.99|3104.33|3095.63|3102.47|3093.77|37
1628776470000|2021-08-12 13:54:30|3102.93|3094.23|3102.96|3094.26|3103.6|3094.9|3102.55|3093.85|37
1628776480000|2021-08-12 13:54:40|3102.89|3094.19|3103.24|3094.54|3104.03|3095.33|3102.65|3093.95|38
1628776490000|2021-08-12 13:54:50|3103.18|3094.48|3103.4|3094.7|3104.13|3095.43|3103.03|3094.33|33
1628776500000|2021-08-12 13:55:00|3103.39|3094.69|3105.33|3096.63|3105.84|3097.14|3103.39|3094.69|35
1628776510000|2021-08-12 13:55:10|3105.85|3097.15|3105.84|3097.14|3106.74|3098.04|3105.49|3096.79|37
1628776520000|2021-08-12 13:55:20|3105.86|3097.16|3104.64|3095.94|3106.27|3097.57|3104.46|3095.76|35
1628776530000|2021-08-12 13:55:30|3104.6|3095.9|3106.17|3097.47|3106.17|3097.47|3104.54|3095.84|33
1628776540000|2021-08-12 13:55:40|3106.23|3097.53|3107.49|3098.79|3107.56|3098.86|3106.17|3097.47|30
1628776550000|2021-08-12 13:55:50|3107.46|3098.76|3108.44|3099.74|3108.57|3099.87|3107.46|3098.76|33
1628776560000|2021-08-12 13:56:00|3108.42|3099.72|3108.01|3099.31|3108.81|3100.11|3107.87|3099.17|30
1628776570000|2021-08-12 13:56:10|3107.92|3099.22|3103.94|3095.24|3107.92|3099.22|3103.84|3095.14|39
1628776580000|2021-08-12 13:56:20|3103.95|3095.25|3104.23|3095.53|3105.11|3096.41|3103.73|3095.03|40
1628776590000|2021-08-12 13:56:30|3104.3|3095.6|3104.39|3095.69|3104.39|3095.69|3104.01|3095.31|34
1628776600000|2021-08-12 13:56:40|3104.3|3095.6|3104.2|3095.5|3105.27|3096.57|3104.09|3095.39|36
1628776610000|2021-08-12 13:56:50|3104.4|3095.7|3106.19|3097.49|3106.42|3097.72|3104.4|3095.7|39
1628776620000|2021-08-12 13:57:00|3106.22|3097.52|3106.71|3098.01|3106.77|3098.07|3106.02|3097.32|34
1628776630000|2021-08-12 13:57:10|3106.73|3098.03|3106.62|3097.92|3106.82|3098.12|3105.62|3096.92|36
1628776640000|2021-08-12 13:57:20|3106.7|3098|3108.29|3099.59|3108.29|3099.59|3106.29|3097.59|29
1628776650000|2021-08-12 13:57:30|3108.28|3099.58|3108.5|3099.8|3108.85|3100.15|3108.17|3099.47|32
1628776660000|2021-08-12 13:57:40|3108.49|3099.79|3106.62|3097.92|3108.62|3099.92|3106.57|3097.87|32
1628776670000|2021-08-12 13:57:50|3106.59|3097.89|3108.17|3099.47|3108.27|3099.57|3106.54|3097.84|27
1628776680000|2021-08-12 13:58:00|3108.21|3099.51|3108.29|3099.59|3109.04|3100.34|3108.1|3099.4|34
1628776690000|2021-08-12 13:58:10|3108.45|3099.75|3107.24|3098.54|3108.45|3099.75|3107.08|3098.38|37
1628776700000|2021-08-12 13:58:20|3107.3|3098.6|3107.64|3098.94|3108.7|3100|3106.79|3098.09|40
1628776710000|2021-08-12 13:58:30|3107.93|3099.23|3106.56|3097.86|3108.01|3099.31|3106.44|3097.74|22
1628776720000|2021-08-12 13:58:40|3106.57|3097.87|3106.61|3097.91|3106.74|3098.04|3106.04|3097.34|20
1628776730000|2021-08-12 13:58:50|3106.72|3098.02|3106.42|3097.72|3106.77|3098.07|3106.42|3097.72|28
1628776740000|2021-08-12 13:59:00|3106.57|3097.87|3104.94|3096.24|3106.57|3097.87|3104.4|3095.7|35
1628776750000|2021-08-12 13:59:10|3104.83|3096.13|3104.24|3095.54|3105.08|3096.38|3104.24|3095.54|35
1628776760000|2021-08-12 13:59:20|3104.32|3095.62|3103.84|3095.14|3104.93|3096.23|3103.54|3094.84|36
1628776770000|2021-08-12 13:59:30|3104.03|3095.33|3103.07|3094.37|3104.06|3095.36|3102.87|3094.17|37
1628776780000|2021-08-12 13:59:40|3103.08|3094.38|3103.12|3094.42|3104.72|3096.02|3102.74|3094.04|38
1628776790000|2021-08-12 13:59:50|3103.39|3094.69|3103.32|3094.62|3103.8|3095.1|3103.17|3094.47|40
1628776800000|2021-08-12 14:00:00|3103.31|3094.61|3100.6|3091.9|3103.33|3094.63|3100.6|3091.9|36
1628776810000|2021-08-12 14:00:10|3100.58|3091.88|3099.5|3090.8|3100.62|3091.92|3099.04|3090.34|33
1628776820000|2021-08-12 14:00:20|3099.39|3090.69|3096.02|3087.32|3099.39|3090.69|3095.77|3087.07|39
1628776830000|2021-08-12 14:00:30|3095.87|3087.17|3097.26|3088.56|3097.78|3089.08|3095.66|3086.96|39
1628776840000|2021-08-12 14:00:40|3097.58|3088.88|3097.54|3088.84|3097.67|3088.97|3096.94|3088.24|38
1628776850000|2021-08-12 14:00:50|3097.59|3088.89|3097.4|3088.7|3098.04|3089.34|3097.27|3088.57|29
1628776860000|2021-08-12 14:01:00|3097.35|3088.65|3096.47|3087.77|3097.5|3088.8|3095.77|3087.07|36
1628776870000|2021-08-12 14:01:10|3096.46|3087.76|3095.81|3087.11|3096.53|3087.83|3095.78|3087.08|35
1628776880000|2021-08-12 14:01:20|3095.75|3087.05|3097.16|3088.46|3097.3|3088.6|3095.67|3086.97|27
1628776890000|2021-08-12 14:01:30|3097.14|3088.44|3097.47|3088.77|3097.77|3089.07|3097.04|3088.34|30
1628776900000|2021-08-12 14:01:40|3097.5|3088.8|3098.64|3089.94|3098.73|3090.03|3097.5|3088.8|34
1628776910000|2021-08-12 14:01:50|3098.65|3089.95|3101.06|3092.36|3101.23|3092.53|3098.65|3089.95|39
1628776920000|2021-08-12 14:02:00|3101|3092.3|3097.98|3089.28|3101.32|3092.62|3097.98|3089.28|36
1628776930000|2021-08-12 14:02:10|3097.99|3089.29|3095.7|3087|3097.99|3089.29|3095.55|3086.85|38
1628776940000|2021-08-12 14:02:20|3095.74|3087.04|3099.04|3090.34|3099.04|3090.34|3095.54|3086.84|38
1628776950000|2021-08-12 14:02:30|3098.98|3090.28|3098.69|3089.99|3099.22|3090.52|3097.23|3088.53|37
1628776960000|2021-08-12 14:02:40|3098.67|3089.97|3099.91|3091.21|3099.91|3091.21|3098.67|3089.97|37
1628776970000|2021-08-12 14:02:50|3099.85|3091.15|3099.54|3090.84|3100.47|3091.77|3099.54|3090.84|40
1628776980000|2021-08-12 14:03:00|3099.5|3090.8|3096.37|3087.67|3100.36|3091.66|3096.37|3087.67|39
1628776990000|2021-08-12 14:03:10|3096.39|3087.69|3097.78|3089.08|3097.82|3089.12|3095.75|3087.05|37
1628777000000|2021-08-12 14:03:20|3097.94|3089.24|3096.65|3087.95|3100.32|3091.62|3096.62|3087.92|39
1628777010000|2021-08-12 14:03:30|3096.61|3087.91|3096.43|3087.73|3096.61|3087.91|3095.34|3086.64|39
1628777020000|2021-08-12 14:03:40|3096.62|3087.92|3095.49|3086.79|3096.62|3087.92|3095.27|3086.57|38
1628777030000|2021-08-12 14:03:50|3095.57|3086.87|3095.67|3086.97|3095.77|3087.07|3094.6|3085.9|38
1628777040000|2021-08-12 14:04:00|3095.9|3087.2|3093.13|3084.43|3096.25|3087.55|3093.13|3084.43|37
1628777050000|2021-08-12 14:04:10|3093.25|3084.55|3089.78|3081.08|3093.33|3084.63|3089.17|3080.47|40
1628777060000|2021-08-12 14:04:20|3089.48|3080.78|3088.15|3079.45|3089.62|3080.92|3087.5|3078.8|40
1628777070000|2021-08-12 14:04:30|3088.31|3079.61|3090.19|3081.49|3090.19|3081.49|3087.99|3079.29|40
1628777080000|2021-08-12 14:04:40|3090.28|3081.58|3087.98|3079.28|3090.28|3081.58|3087.17|3078.47|40
1628777090000|2021-08-12 14:04:50|3087.89|3079.19|3086.58|3077.88|3087.89|3079.19|3085.97|3077.27|38
1628777100000|2021-08-12 14:05:00|3086.68|3077.98|3087.95|3079.25|3088.08|3079.38|3085.83|3077.13|35
1628777110000|2021-08-12 14:05:10|3087.88|3079.18|3087.77|3079.07|3089.56|3080.86|3087.77|3079.07|37
1628777120000|2021-08-12 14:05:20|3087.45|3078.75|3088.36|3079.66|3088.42|3079.72|3086.97|3078.27|28
1628777130000|2021-08-12 14:05:30|3088.2|3079.5|3086.98|3078.28|3088.23|3079.53|3086.45|3077.75|39
1628777140000|2021-08-12 14:05:40|3087.13|3078.43|3088.03|3079.33|3088.28|3079.58|3086.63|3077.93|34
1628777150000|2021-08-12 14:05:50|3087.97|3079.27|3087.42|3078.72|3088.18|3079.48|3087|3078.3|35
1628777160000|2021-08-12 14:06:00|3087.29|3078.59|3087.2|3078.5|3087.89|3079.19|3087.07|3078.37|38
1628777170000|2021-08-12 14:06:10|3087.29|3078.59|3090.67|3081.97|3090.67|3081.97|3087.29|3078.59|37
1628777180000|2021-08-12 14:06:20|3090.77|3082.07|3090.48|3081.78|3091.24|3082.54|3090.09|3081.39|36
1628777190000|2021-08-12 14:06:30|3090.41|3081.71|3090.85|3082.15|3090.96|3082.26|3090.36|3081.66|37
1628777200000|2021-08-12 14:06:40|3090.71|3082.01|3090.83|3082.13|3090.97|3082.27|3090.41|3081.71|34
1628777210000|2021-08-12 14:06:50|3090.86|3082.16|3092.2|3083.5|3092.33|3083.63|3090.86|3082.16|39
1628777220000|2021-08-12 14:07:00|3092.06|3083.36|3091.72|3083.02|3092.38|3083.68|3091.68|3082.98|35
1628777230000|2021-08-12 14:07:10|3091.4|3082.7|3089.49|3080.79|3091.46|3082.76|3089.35|3080.65|33
1628777240000|2021-08-12 14:07:20|3089.58|3080.88|3089.47|3080.77|3089.62|3080.92|3089.34|3080.64|31
1628777250000|2021-08-12 14:07:30|3089.46|3080.76|3088.01|3079.31|3089.46|3080.76|3087.42|3078.72|38
1628777260000|2021-08-12 14:07:40|3088|3079.3|3088.73|3080.03|3088.88|3080.18|3088|3079.3|29
1628777270000|2021-08-12 14:07:50|3088.45|3079.75|3087.34|3078.64|3088.45|3079.75|3087.34|3078.64|35
1628777280000|2021-08-12 14:08:00|3087.51|3078.81|3088.4|3079.7|3088.49|3079.79|3087.51|3078.81|34
1628777290000|2021-08-12 14:08:10|3088.7|3080|3087.41|3078.71|3088.7|3080|3087.38|3078.68|37
1628777300000|2021-08-12 14:08:20|3087.31|3078.61|3085.2|3076.5|3087.31|3078.61|3085.2|3076.5|37
1628777310000|2021-08-12 14:08:30|3085.26|3076.56|3084.46|3075.76|3085.29|3076.59|3083.91|3075.21|34
1628777320000|2021-08-12 14:08:40|3084.31|3075.61|3080.8|3072.1|3084.31|3075.61|3079.83|3071.13|35
1628777330000|2021-08-12 14:08:50|3080.75|3072.05|3081.15|3072.45|3081.53|3072.83|3080.46|3071.76|37
1628777340000|2021-08-12 14:09:00|3081.02|3072.32|3079.37|3070.67|3081.21|3072.51|3079.19|3070.49|37
1628777350000|2021-08-12 14:09:10|3079.41|3070.71|3077.18|3068.48|3080.74|3072.04|3077.18|3068.48|39
1628777360000|2021-08-12 14:09:20|3077.59|3068.89|3077.57|3068.87|3078.08|3069.38|3077.14|3068.44|36
1628777370000|2021-08-12 14:09:30|3077.6|3068.9|3077.11|3068.41|3077.68|3068.98|3076.47|3067.77|36
1628777380000|2021-08-12 14:09:40|3077.16|3068.46|3078.52|3069.82|3078.93|3070.23|3077.09|3068.39|38
1628777390000|2021-08-12 14:09:50|3078.53|3069.83|3078.47|3069.77|3078.57|3069.87|3077.88|3069.18|40
1628777400000|2021-08-12 14:10:00|3078.36|3069.66|3078.7|3070|3078.92|3070.22|3078.14|3069.44|37
1628777410000|2021-08-12 14:10:10|3078.66|3069.96|3082.24|3073.54|3082.27|3073.57|3078.62|3069.92|36
1628777420000|2021-08-12 14:10:20|3082.21|3073.51|3083.99|3075.29|3083.99|3075.29|3082.16|3073.46|37
1628777430000|2021-08-12 14:10:30|3084.01|3075.31|3080.63|3071.93|3084.38|3075.68|3080.63|3071.93|39
1628777440000|2021-08-12 14:10:40|3080.72|3072.02|3079.07|3070.37|3080.9|3072.2|3078.84|3070.14|39
1628777450000|2021-08-12 14:10:50|3078.88|3070.18|3081.12|3072.42|3081.18|3072.48|3078.15|3069.45|39
1628777460000|2021-08-12 14:11:00|3081.11|3072.41|3083.08|3074.38|3083.24|3074.54|3081.11|3072.41|38
1628777470000|2021-08-12 14:11:10|3083.16|3074.46|3082.29|3073.59|3083.43|3074.73|3082.18|3073.48|35
1628777480000|2021-08-12 14:11:20|3082.3|3073.6|3083.5|3074.8|3083.5|3074.8|3082.07|3073.37|34
1628777490000|2021-08-12 14:11:30|3083.65|3074.95|3084.6|3075.9|3084.65|3075.95|3083.25|3074.55|34
1628777500000|2021-08-12 14:11:40|3084.46|3075.76|3084.59|3075.89|3084.72|3076.02|3084.44|3075.74|18
1628777510000|2021-08-12 14:11:50|3084.57|3075.87|3086.56|3077.86|3086.91|3078.21|3084.57|3075.87|33
1628777520000|2021-08-12 14:12:00|3086.52|3077.82|3086.22|3077.52|3086.93|3078.23|3086.06|3077.36|39
1628777530000|2021-08-12 14:12:10|3086.34|3077.64|3087.77|3079.07|3087.77|3079.07|3086.34|3077.64|37
1628777540000|2021-08-12 14:12:20|3087.72|3079.02|3087.14|3078.44|3088.22|3079.52|3087.14|3078.44|36
1628777550000|2021-08-12 14:12:30|3087.09|3078.39|3088.66|3079.96|3088.68|3079.98|3086.71|3078.01|35
1628777560000|2021-08-12 14:12:40|3088.68|3079.98|3090.88|3082.18|3090.97|3082.27|3088.68|3079.98|36
1628777570000|2021-08-12 14:12:50|3090.9|3082.2|3089.7|3081|3090.96|3082.26|3088.8|3080.1|36
1628777580000|2021-08-12 14:13:00|3089.67|3080.97|3090.43|3081.73|3091.06|3082.36|3089.57|3080.87|38
1628777590000|2021-08-12 14:13:10|3090.44|3081.74|3088.65|3079.95|3090.71|3082.01|3088.65|3079.95|35
1628777600000|2021-08-12 14:13:20|3088.63|3079.93|3084.42|3075.72|3088.63|3079.93|3084.42|3075.72|36
1628777610000|2021-08-12 14:13:30|3083.92|3075.22|3088.1|3079.4|3088.1|3079.4|3083.9|3075.2|40
1628777620000|2021-08-12 14:13:40|3087.88|3079.18|3088.3|3079.6|3089.9|3081.2|3087.88|3079.18|37
1628777630000|2021-08-12 14:13:50|3088.37|3079.67|3087.93|3079.23|3088.44|3079.74|3087.19|3078.49|37
1628777640000|2021-08-12 14:14:00|3087.96|3079.26|3086.3|3077.6|3087.96|3079.26|3085.87|3077.17|35
1628777650000|2021-08-12 14:14:10|3086.21|3077.51|3086.16|3077.46|3086.52|3077.82|3085.78|3077.08|36
1628777660000|2021-08-12 14:14:20|3086.26|3077.56|3085.15|3076.45|3086.26|3077.56|3085.06|3076.36|35
1628777670000|2021-08-12 14:14:30|3085.24|3076.54|3084.49|3075.79|3085.65|3076.95|3084.49|3075.79|33
1628777680000|2021-08-12 14:14:40|3084.45|3075.75|3083.77|3075.07|3084.45|3075.75|3083.43|3074.73|40
1628777690000|2021-08-12 14:14:50|3083.81|3075.11|3085.7|3077|3086.57|3077.87|3083.78|3075.08|39
1628777700000|2021-08-12 14:15:00|3085.54|3076.84|3085.81|3077.11|3086.02|3077.32|3085.24|3076.54|35
1628777710000|2021-08-12 14:15:10|3085.85|3077.15|3087.18|3078.48|3087.18|3078.48|3085.77|3077.07|39
1628777720000|2021-08-12 14:15:20|3087.17|3078.47|3088.38|3079.68|3088.41|3079.71|3087.05|3078.35|28
1628777730000|2021-08-12 14:15:30|3088.25|3079.55|3089.47|3080.77|3089.72|3081.02|3087.75|3079.05|35
1628777740000|2021-08-12 14:15:40|3089.53|3080.83|3090.01|3081.31|3090.04|3081.34|3089.53|3080.83|35
1628777750000|2021-08-12 14:15:50|3090.29|3081.59|3090.72|3082.02|3090.81|3082.11|3089.98|3081.28|34
1628777760000|2021-08-12 14:16:00|3090.73|3082.03|3091.39|3082.69|3091.53|3082.83|3090.41|3081.71|39
1628777770000|2021-08-12 14:16:10|3091.46|3082.76|3093.11|3084.41|3093.11|3084.41|3091.34|3082.64|36
1628777780000|2021-08-12 14:16:20|3093.18|3084.48|3094.01|3085.31|3094.03|3085.33|3093.01|3084.31|35
1628777790000|2021-08-12 14:16:30|3094.42|3085.72|3094.97|3086.27|3095.37|3086.67|3094.42|3085.72|37
1628777800000|2021-08-12 14:16:40|3095.14|3086.44|3096.47|3087.77|3096.47|3087.77|3094.74|3086.04|35
1628777810000|2021-08-12 14:16:50|3096.5|3087.8|3096.29|3087.59|3097.61|3088.91|3096.27|3087.57|35
1628777820000|2021-08-12 14:17:00|3096.3|3087.6|3097.04|3088.34|3097.04|3088.34|3094.47|3085.77|35
1628777830000|2021-08-12 14:17:10|3096.97|3088.27|3096.62|3087.92|3097.37|3088.67|3096.45|3087.75|31
1628777840000|2021-08-12 14:17:20|3096.6|3087.9|3099.23|3090.53|3099.4|3090.7|3096.35|3087.65|37
1628777850000|2021-08-12 14:17:30|3099.17|3090.47|3098.94|3090.24|3099.26|3090.56|3098.83|3090.13|28
1628777860000|2021-08-12 14:17:40|3098.91|3090.21|3096.33|3087.63|3098.99|3090.29|3095.91|3087.21|38
1628777870000|2021-08-12 14:17:50|3096.31|3087.61|3095.87|3087.17|3096.8|3088.1|3095.72|3087.02|38
1628777880000|2021-08-12 14:18:00|3095.88|3087.18|3094.96|3086.26|3095.92|3087.22|3094.96|3086.26|26
1628777890000|2021-08-12 14:18:10|3094.94|3086.24|3091.85|3083.15|3095.01|3086.31|3091.83|3083.13|30
1628777900000|2021-08-12 14:18:20|3091.87|3083.17|3091.73|3083.03|3092.23|3083.53|3091.54|3082.84|30
1628777910000|2021-08-12 14:18:30|3091.51|3082.81|3088.96|3080.26|3091.51|3082.81|3088.96|3080.26|33
1628777920000|2021-08-12 14:18:40|3089.04|3080.34|3090.54|3081.84|3091.29|3082.59|3088.8|3080.1|38
1628777930000|2021-08-12 14:18:50|3090.6|3081.9|3090|3081.3|3091.14|3082.44|3089.88|3081.18|36
1628777940000|2021-08-12 14:19:00|3089.98|3081.28|3088.62|3079.92|3089.98|3081.28|3088.03|3079.33|39
1628777950000|2021-08-12 14:19:10|3088.58|3079.88|3087.01|3078.31|3088.58|3079.88|3086.8|3078.1|40
1628777960000|2021-08-12 14:19:20|3086.98|3078.28|3087.09|3078.39|3087.36|3078.66|3085.96|3077.26|36
1628777970000|2021-08-12 14:19:30|3087.35|3078.65|3085.69|3076.99|3087.52|3078.82|3085.69|3076.99|37
1628777980000|2021-08-12 14:19:40|3085.7|3077|3084.8|3076.1|3085.7|3077|3084.46|3075.76|35
1628777990000|2021-08-12 14:19:50|3084.91|3076.21|3086.15|3077.45|3086.36|3077.66|3084.79|3076.09|36
1628778000000|2021-08-12 14:20:00|3086.1|3077.4|3089.52|3080.82|3089.52|3080.82|3085.86|3077.16|36
1628778010000|2021-08-12 14:20:10|3089.55|3080.85|3087.9|3079.2|3089.65|3080.95|3087.9|3079.2|37
1628778020000|2021-08-12 14:20:20|3087.76|3079.06|3089.37|3080.67|3089.51|3080.81|3087.1|3078.4|36
1628778030000|2021-08-12 14:20:30|3089.36|3080.66|3087.17|3078.47|3089.48|3080.78|3087.1|3078.4|38
1628778040000|2021-08-12 14:20:40|3087.33|3078.63|3087.62|3078.92|3087.97|3079.27|3086.95|3078.25|31
1628778050000|2021-08-12 14:20:50|3087.6|3078.9|3086.56|3077.86|3087.72|3079.02|3086.15|3077.45|33
1628778060000|2021-08-12 14:21:00|3086.43|3077.73|3083.98|3075.28|3086.52|3077.82|3083.98|3075.28|38
1628778070000|2021-08-12 14:21:10|3083.92|3075.22|3082.83|3074.13|3084.28|3075.58|3082.53|3073.83|38
1628778080000|2021-08-12 14:21:20|3082.62|3073.92|3081.2|3072.5|3082.97|3074.27|3081.17|3072.47|39
1628778090000|2021-08-12 14:21:30|3081.85|3073.15|3082.82|3074.12|3082.82|3074.12|3080.81|3072.11|36
1628778100000|2021-08-12 14:21:40|3082.66|3073.96|3081.43|3072.73|3082.92|3074.22|3081.37|3072.67|37
1628778110000|2021-08-12 14:21:50|3081.42|3072.72|3082.91|3074.21|3083.48|3074.78|3081.42|3072.72|35
1628778120000|2021-08-12 14:22:00|3083.1|3074.4|3085.99|3077.29|3086.16|3077.46|3083.1|3074.4|33
1628778130000|2021-08-12 14:22:10|3086.15|3077.45|3083.68|3074.98|3086.15|3077.45|3083.68|3074.98|31
1628778140000|2021-08-12 14:22:20|3083.61|3074.91|3082.74|3074.04|3083.7|3075|3082.72|3074.02|37
1628778150000|2021-08-12 14:22:30|3082.73|3074.03|3081.14|3072.44|3082.73|3074.03|3081.14|3072.44|31
1628778160000|2021-08-12 14:22:40|3081.3|3072.6|3080.8|3072.1|3081.39|3072.69|3080.61|3071.91|26
1628778170000|2021-08-12 14:22:50|3080.6|3071.9|3080.79|3072.09|3081.1|3072.4|3080.48|3071.78|17
1628778180000|2021-08-12 14:23:00|3080.74|3072.04|3078.32|3069.62|3080.77|3072.07|3078.16|3069.46|31
1628778190000|2021-08-12 14:23:10|3078.33|3069.63|3075.69|3066.99|3078.33|3069.63|3075.62|3066.92|37
1628778200000|2021-08-12 14:23:20|3075.75|3067.05|3073.65|3064.95|3075.75|3067.05|3072.94|3064.24|36
1628778210000|2021-08-12 14:23:30|3073.61|3064.91|3070.43|3061.73|3073.61|3064.91|3070.43|3061.73|39
1628778220000|2021-08-12 14:23:40|3070.61|3061.91|3071.29|3062.59|3072.23|3063.53|3070.31|3061.61|40
1628778230000|2021-08-12 14:23:50|3071.37|3062.67|3069.29|3060.59|3071.54|3062.84|3068.66|3059.96|39
1628778240000|2021-08-12 14:24:00|3069.27|3060.57|3067.4|3058.7|3069.6|3060.9|3067.4|3058.7|39
1628778250000|2021-08-12 14:24:10|3067.44|3058.74|3065.34|3056.64|3067.44|3058.74|3064.74|3056.04|38
1628778260000|2021-08-12 14:24:20|3065.55|3056.85|3068.13|3059.43|3068.13|3059.43|3065.54|3056.84|39
1628778270000|2021-08-12 14:24:30|3068.14|3059.44|3068.05|3059.35|3068.61|3059.91|3067.3|3058.6|39
1628778280000|2021-08-12 14:24:40|3068.31|3059.61|3068.49|3059.79|3068.55|3059.85|3068.03|3059.33|35
1628778290000|2021-08-12 14:24:50|3068.51|3059.81|3067.92|3059.22|3068.59|3059.89|3067.92|3059.22|27
1628778300000|2021-08-12 14:25:00|3067.94|3059.24|3065.99|3057.29|3067.94|3059.24|3064.73|3056.03|37
1628778310000|2021-08-12 14:25:10|3065.97|3057.27|3068.71|3060.01|3068.71|3060.01|3065.97|3057.27|38
1628778320000|2021-08-12 14:25:20|3069.03|3060.33|3070.43|3061.73|3071.27|3062.57|3069.03|3060.33|39
1628778330000|2021-08-12 14:25:30|3070.61|3061.91|3070.67|3061.97|3071.74|3063.04|3070.49|3061.79|40
1628778340000|2021-08-12 14:25:40|3070.25|3061.55|3071.07|3062.37|3071.07|3062.37|3069.09|3060.39|35
1628778350000|2021-08-12 14:25:50|3071.06|3062.36|3071.42|3062.72|3071.42|3062.72|3070.46|3061.76|28
1628778360000|2021-08-12 14:26:00|3071.52|3062.82|3072.58|3063.88|3072.8|3064.1|3071.24|3062.54|33
1628778370000|2021-08-12 14:26:10|3072.55|3063.85|3072.74|3064.04|3073.4|3064.7|3072.41|3063.71|32
1628778380000|2021-08-12 14:26:20|3072.78|3064.08|3070.52|3061.82|3072.79|3064.09|3070.13|3061.43|35
1628778390000|2021-08-12 14:26:30|3070.56|3061.86|3067.58|3058.88|3070.89|3062.19|3067.4|3058.7|34
1628778400000|2021-08-12 14:26:40|3067.67|3058.97|3067.52|3058.82|3067.76|3059.06|3066.93|3058.23|37
1628778410000|2021-08-12 14:26:50|3067.13|3058.43|3068.09|3059.39|3068.36|3059.66|3066.84|3058.14|38
1628778420000|2021-08-12 14:27:00|3067.97|3059.27|3065.57|3056.87|3068.05|3059.35|3064.83|3056.13|39
1628778430000|2021-08-12 14:27:10|3065.6|3056.9|3064.3|3055.6|3065.97|3057.27|3064.29|3055.59|30
1628778440000|2021-08-12 14:27:20|3065.23|3056.53|3066.13|3057.43|3066.13|3057.43|3063.94|3055.24|34
1628778450000|2021-08-12 14:27:30|3066|3057.3|3065.74|3057.04|3066.09|3057.39|3064.49|3055.79|36
1628778460000|2021-08-12 14:27:40|3066.09|3057.39|3068.04|3059.34|3068.04|3059.34|3065.87|3057.17|35
1628778470000|2021-08-12 14:27:50|3068.37|3059.67|3063.89|3055.19|3068.39|3059.69|3063.89|3055.19|35
1628778480000|2021-08-12 14:28:00|3063.92|3055.22|3062.78|3054.08|3064.36|3055.66|3062.78|3054.08|37
1628778490000|2021-08-12 14:28:10|3062.2|3053.5|3060.39|3051.69|3062.53|3053.83|3058.67|3049.97|39
1628778500000|2021-08-12 14:28:20|3060.26|3051.56|3061.43|3052.73|3062.88|3054.18|3060.26|3051.56|40
1628778510000|2021-08-12 14:28:30|3061.44|3052.74|3059.79|3051.09|3061.86|3053.16|3059.46|3050.76|38
1628778520000|2021-08-12 14:28:40|3059.65|3050.95|3061.27|3052.57|3061.27|3052.57|3057.84|3049.14|40
1628778530000|2021-08-12 14:28:50|3061.1|3052.4|3059.6|3050.9|3061.45|3052.75|3059.28|3050.58|38
1628778540000|2021-08-12 14:29:00|3059.41|3050.71|3060.87|3052.17|3062.44|3053.74|3059.41|3050.71|39
1628778550000|2021-08-12 14:29:10|3060.9|3052.2|3058.88|3050.18|3060.95|3052.25|3058.43|3049.73|38
1628778560000|2021-08-12 14:29:20|3058.73|3050.03|3060.87|3052.17|3061.2|3052.5|3057.93|3049.23|38
1628778570000|2021-08-12 14:29:30|3060.7|3052|3059.86|3051.16|3060.7|3052|3059.09|3050.39|37
1628778580000|2021-08-12 14:29:40|3060|3051.3|3059.51|3050.81|3060|3051.3|3058.29|3049.59|40
1628778590000|2021-08-12 14:29:50|3059.72|3051.02|3062.53|3053.83|3062.74|3054.04|3059.72|3051.02|40
1628778600000|2021-08-12 14:30:00|3062.63|3053.93|3058.1|3049.4|3062.63|3053.93|3057.69|3048.99|39
1628778610000|2021-08-12 14:30:10|3057.97|3049.27|3063.15|3054.45|3063.54|3054.84|3057.97|3049.27|37
1628778620000|2021-08-12 14:30:20|3063.21|3054.51|3063.75|3055.05|3063.88|3055.18|3062.97|3054.27|36
1628778630000|2021-08-12 14:30:30|3063.63|3054.93|3065.34|3056.64|3065.43|3056.73|3063.56|3054.86|35
1628778640000|2021-08-12 14:30:40|3065.35|3056.65|3067.35|3058.65|3067.35|3058.65|3065.21|3056.51|38
1628778650000|2021-08-12 14:30:50|3067.25|3058.55|3066.7|3058|3067.69|3058.99|3066.31|3057.61|39
1628778660000|2021-08-12 14:31:00|3066.73|3058.03|3065.03|3056.33|3066.79|3058.09|3064.75|3056.05|33
1628778670000|2021-08-12 14:31:10|3065.04|3056.34|3062.49|3053.79|3065.04|3056.34|3062.31|3053.61|35
1628778680000|2021-08-12 14:31:20|3062.69|3053.99|3060.67|3051.97|3063.13|3054.43|3060.67|3051.97|37
1628778690000|2021-08-12 14:31:30|3060.81|3052.11|3058.94|3050.24|3060.9|3052.2|3058.55|3049.85|35
1628778700000|2021-08-12 14:31:40|3059|3050.3|3058.41|3049.71|3059|3050.3|3057.86|3049.16|37
1628778710000|2021-08-12 14:31:50|3058.39|3049.69|3057.12|3048.42|3058.69|3049.99|3056.9|3048.2|37
1628778720000|2021-08-12 14:32:00|3057.29|3048.59|3057.15|3048.45|3057.9|3049.2|3056.74|3048.04|39
1628778730000|2021-08-12 14:32:10|3057.02|3048.32|3055.96|3047.26|3057.05|3048.35|3055.59|3046.89|40
1628778740000|2021-08-12 14:32:20|3055.99|3047.29|3053.98|3045.28|3056.04|3047.34|3050|3041.3|38
1628778750000|2021-08-12 14:32:30|3054|3045.3|3058.06|3049.36|3058.06|3049.36|3053.67|3044.97|38
1628778760000|2021-08-12 14:32:40|3058.4|3049.7|3059.71|3051.01|3060.49|3051.79|3058.4|3049.7|40
1628778770000|2021-08-12 14:32:50|3059.55|3050.85|3063.66|3054.96|3063.81|3055.11|3057.04|3048.34|37
1628778780000|2021-08-12 14:33:00|3063.73|3055.03|3067.75|3059.05|3067.75|3059.05|3063.73|3055.03|40
1628778790000|2021-08-12 14:33:10|3067.59|3058.89|3065.83|3057.13|3067.67|3058.97|3063.58|3054.88|39
1628778800000|2021-08-12 14:33:20|3065.76|3057.06|3063.36|3054.66|3065.9|3057.2|3063.36|3054.66|37
1628778810000|2021-08-12 14:33:30|3063.73|3055.03|3061.46|3052.76|3065.04|3056.34|3061.46|3052.76|37
1628778820000|2021-08-12 14:33:40|3061.21|3052.51|3063.49|3054.79|3063.49|3054.79|3060.46|3051.76|38
1628778830000|2021-08-12 14:33:50|3063.58|3054.88|3065.76|3057.06|3065.91|3057.21|3063.58|3054.88|39
1628778840000|2021-08-12 14:34:00|3065.61|3056.91|3067.25|3058.55|3067.44|3058.74|3064.99|3056.29|39
1628778850000|2021-08-12 14:34:10|3067.29|3058.59|3067.63|3058.93|3067.63|3058.93|3066.77|3058.07|38
1628778860000|2021-08-12 14:34:20|3068.06|3059.36|3067.92|3059.22|3069.11|3060.41|3067.84|3059.14|39
1628778870000|2021-08-12 14:34:30|3067.93|3059.23|3068.97|3060.27|3068.99|3060.29|3067.82|3059.12|37
1628778880000|2021-08-12 14:34:40|3069.01|3060.31|3071.89|3063.19|3071.89|3063.19|3068.63|3059.93|40
1628778890000|2021-08-12 14:34:50|3071.87|3063.17|3069.4|3060.7|3072.03|3063.33|3067.51|3058.81|39
1628778900000|2021-08-12 14:35:00|3069.13|3060.43|3071.43|3062.73|3071.76|3063.06|3069.06|3060.36|38
1628778910000|2021-08-12 14:35:10|3071.41|3062.71|3068.27|3059.57|3071.41|3062.71|3067.94|3059.24|38
1628778920000|2021-08-12 14:35:20|3068.59|3059.89|3065.08|3056.38|3069.54|3060.84|3065.08|3056.38|39
1628778930000|2021-08-12 14:35:30|3065.15|3056.45|3064.78|3056.08|3065.15|3056.45|3064.24|3055.54|37
1628778940000|2021-08-12 14:35:40|3065.01|3056.31|3070.38|3061.68|3070.38|3061.68|3065.01|3056.31|39
1628778950000|2021-08-12 14:35:50|3070.56|3061.86|3073.82|3065.12|3073.99|3065.29|3070.45|3061.75|39
1628778960000|2021-08-12 14:36:00|3073.88|3065.18|3074.06|3065.36|3074.1|3065.4|3073.17|3064.47|36
1628778970000|2021-08-12 14:36:10|3074.2|3065.5|3074.88|3066.18|3075.89|3067.19|3074.2|3065.5|36
1628778980000|2021-08-12 14:36:20|3074.84|3066.14|3072.44|3063.74|3075.57|3066.87|3072.25|3063.55|35
1628778990000|2021-08-12 14:36:30|3072.24|3063.54|3073.72|3065.02|3074.61|3065.91|3071.69|3062.99|37
1628779000000|2021-08-12 14:36:40|3073.98|3065.28|3073.55|3064.85|3074.43|3065.73|3073.33|3064.63|37
1628779010000|2021-08-12 14:36:50|3073.51|3064.81|3072.01|3063.31|3073.51|3064.81|3072.01|3063.31|32
1628779020000|2021-08-12 14:37:00|3072.02|3063.32|3073.26|3064.56|3073.26|3064.56|3071.98|3063.28|40
1628779030000|2021-08-12 14:37:10|3073.29|3064.59|3072.66|3063.96|3073.29|3064.59|3072.38|3063.68|37
1628779040000|2021-08-12 14:37:20|3072.65|3063.95|3070.4|3061.7|3072.66|3063.96|3070.4|3061.7|39
1628779050000|2021-08-12 14:37:30|3070.58|3061.88|3072.1|3063.4|3072.1|3063.4|3070.43|3061.73|36
1628779060000|2021-08-12 14:37:40|3072.15|3063.45|3072.38|3063.68|3073.35|3064.65|3072.15|3063.45|36
1628779070000|2021-08-12 14:37:50|3072.49|3063.79|3071.08|3062.38|3072.49|3063.79|3070.89|3062.19|33
1628779080000|2021-08-12 14:38:00|3071.12|3062.42|3067.89|3059.19|3071.15|3062.45|3067.74|3059.04|38
1628779090000|2021-08-12 14:38:10|3067.95|3059.25|3066.79|3058.09|3068.06|3059.36|3065.75|3057.05|37
1628779100000|2021-08-12 14:38:20|3066.78|3058.08|3065.7|3057|3068.15|3059.45|3065.65|3056.95|34
1628779110000|2021-08-12 14:38:30|3065.77|3057.07|3065.68|3056.98|3066.1|3057.4|3065.61|3056.91|37
1628779120000|2021-08-12 14:38:40|3065.54|3056.84|3066.14|3057.44|3066.14|3057.44|3065.36|3056.66|33
1628779130000|2021-08-12 14:38:50|3066.15|3057.45|3065.7|3057|3066.57|3057.87|3065.37|3056.67|39
1628779140000|2021-08-12 14:39:00|3065.71|3057.01|3064.95|3056.25|3065.71|3057.01|3064.23|3055.53|35
1628779150000|2021-08-12 14:39:10|3065.07|3056.37|3063.37|3054.67|3065.37|3056.67|3063.37|3054.67|34
1628779160000|2021-08-12 14:39:20|3063.34|3054.64|3062.99|3054.29|3063.7|3055|3062.96|3054.26|40
1628779170000|2021-08-12 14:39:30|3063.05|3054.35|3064.07|3055.37|3064.07|3055.37|3061.7|3053|40
1628779180000|2021-08-12 14:39:40|3064.31|3055.61|3062.96|3054.26|3064.41|3055.71|3062.85|3054.15|33
1628779190000|2021-08-12 14:39:50|3062.8|3054.1|3063.19|3054.49|3064.37|3055.67|3062.8|3054.1|36
1628779200000|2021-08-12 14:40:00|3063.1|3054.4|3060.49|3051.79|3063.1|3054.4|3060.49|3051.79|37
1628779210000|2021-08-12 14:40:10|3060.45|3051.75|3060.43|3051.73|3061.18|3052.48|3060.28|3051.58|35
1628779220000|2021-08-12 14:40:20|3060.44|3051.74|3060.46|3051.76|3061.08|3052.38|3060.32|3051.62|35
1628779230000|2021-08-12 14:40:30|3060.47|3051.77|3060.39|3051.69|3060.48|3051.78|3060.27|3051.57|33
1628779240000|2021-08-12 14:40:40|3060.42|3051.72|3060.01|3051.31|3060.49|3051.79|3060.01|3051.31|33
1628779250000|2021-08-12 14:40:50|3060|3051.3|3058.64|3049.94|3060.07|3051.37|3058.21|3049.51|28
1628779260000|2021-08-12 14:41:00|3058.79|3050.09|3058.8|3050.1|3059.89|3051.19|3058.57|3049.87|34
1628779270000|2021-08-12 14:41:10|3058.78|3050.08|3059.09|3050.39|3060.02|3051.32|3057.99|3049.29|37
1628779280000|2021-08-12 14:41:20|3059.3|3050.6|3058.47|3049.77|3059.53|3050.83|3058.42|3049.72|40
1628779290000|2021-08-12 14:41:30|3058.39|3049.69|3060.09|3051.39|3060.1|3051.4|3058.26|3049.56|34
1628779300000|2021-08-12 14:41:40|3060.02|3051.32|3064.01|3055.31|3064.01|3055.31|3060.02|3051.32|32
1628779310000|2021-08-12 14:41:50|3063.92|3055.22|3064.24|3055.54|3064.5|3055.8|3063.6|3054.9|33
1628779320000|2021-08-12 14:42:00|3064.07|3055.37|3064.44|3055.74|3064.44|3055.74|3063.38|3054.68|27
1628779330000|2021-08-12 14:42:10|3064.43|3055.73|3064.65|3055.95|3065.03|3056.33|3064.33|3055.63|34
1628779340000|2021-08-12 14:42:20|3064.73|3056.03|3064.1|3055.4|3065|3056.3|3063.31|3054.61|32
1628779350000|2021-08-12 14:42:30|3063.57|3054.87|3064.38|3055.68|3065.21|3056.51|3063.23|3054.53|32
1628779360000|2021-08-12 14:42:40|3064.69|3055.99|3062.33|3053.63|3064.69|3055.99|3062.33|3053.63|34
1628779370000|2021-08-12 14:42:50|3062.4|3053.7|3060.65|3051.95|3063.4|3054.7|3060.35|3051.65|39
1628779380000|2021-08-12 14:43:00|3060.66|3051.96|3060.41|3051.71|3061.22|3052.52|3060.06|3051.36|37
1628779390000|2021-08-12 14:43:10|3060.48|3051.78|3056.04|3047.34|3060.48|3051.78|3056.04|3047.34|40
1628779400000|2021-08-12 14:43:20|3055.99|3047.29|3055.75|3047.05|3057.67|3048.97|3055.75|3047.05|39
1628779410000|2021-08-12 14:43:30|3055.6|3046.9|3056.84|3048.14|3057.12|3048.42|3055.21|3046.51|34
1628779420000|2021-08-12 14:43:40|3056.76|3048.06|3057.37|3048.67|3057.61|3048.91|3056.7|3048|38
1628779430000|2021-08-12 14:43:50|3057.39|3048.69|3057.56|3048.86|3058.15|3049.45|3056.83|3048.13|37
1628779440000|2021-08-12 14:44:00|3057.48|3048.78|3057.18|3048.48|3057.58|3048.88|3056.63|3047.93|37
1628779450000|2021-08-12 14:44:10|3057.27|3048.57|3056.4|3047.7|3057.5|3048.8|3056.4|3047.7|37
1628779460000|2021-08-12 14:44:20|3056.44|3047.74|3055.28|3046.58|3056.46|3047.76|3054.37|3045.67|35
1628779470000|2021-08-12 14:44:30|3055.65|3046.95|3055|3046.3|3056.57|3047.87|3055|3046.3|37
1628779480000|2021-08-12 14:44:40|3054.84|3046.14|3055.01|3046.31|3055.63|3046.93|3053.93|3045.23|38
1628779490000|2021-08-12 14:44:50|3054.81|3046.11|3056.01|3047.31|3056.54|3047.84|3054.55|3045.85|39
1628779500000|2021-08-12 14:45:00|3055.64|3046.94|3052.06|3043.36|3055.64|3046.94|3052.06|3043.36|38
1628779510000|2021-08-12 14:45:10|3052.03|3043.33|3055.17|3046.47|3055.17|3046.47|3051.2|3042.5|38
1628779520000|2021-08-12 14:45:20|3055.18|3046.48|3054.64|3045.94|3055.22|3046.52|3053.31|3044.61|38
1628779530000|2021-08-12 14:45:30|3055.1|3046.4|3057.75|3049.05|3057.98|3049.28|3055.1|3046.4|39
1628779540000|2021-08-12 14:45:40|3057.86|3049.16|3059.18|3050.48|3059.19|3050.49|3056.58|3047.88|38
1628779550000|2021-08-12 14:45:50|3059.12|3050.42|3062.85|3054.15|3063.01|3054.31|3059.12|3050.42|39
1628779560000|2021-08-12 14:46:00|3062.77|3054.07|3063.56|3054.86|3063.69|3054.99|3061.54|3052.84|39
1628779570000|2021-08-12 14:46:10|3063.72|3055.02|3063.7|3055|3063.8|3055.1|3062.51|3053.81|39
1628779580000|2021-08-12 14:46:20|3063.66|3054.96|3064.43|3055.73|3064.81|3056.11|3063.58|3054.88|34
1628779590000|2021-08-12 14:46:30|3064.73|3056.03|3059.68|3050.98|3064.82|3056.12|3059.68|3050.98|38
1628779600000|2021-08-12 14:46:40|3059.43|3050.73|3060.67|3051.97|3061.24|3052.54|3058.63|3049.93|36
1628779610000|2021-08-12 14:46:50|3060.32|3051.62|3059.4|3050.7|3060.32|3051.62|3058.64|3049.94|39
1628779620000|2021-08-12 14:47:00|3059.25|3050.55|3055.27|3046.57|3060.05|3051.35|3055.08|3046.38|38
1628779630000|2021-08-12 14:47:10|3055|3046.3|3055.41|3046.71|3056.01|3047.31|3054.89|3046.19|39
1628779640000|2021-08-12 14:47:20|3055.35|3046.65|3055.71|3047.01|3056.45|3047.75|3054.88|3046.18|38
1628779650000|2021-08-12 14:47:30|3055.67|3046.97|3055.55|3046.85|3055.91|3047.21|3054.87|3046.17|38
1628779660000|2021-08-12 14:47:40|3055.7|3047|3055.84|3047.14|3056.31|3047.61|3055.7|3047|35
1628779670000|2021-08-12 14:47:50|3055.8|3047.1|3055.86|3047.16|3056.31|3047.61|3055.51|3046.81|36
1628779680000|2021-08-12 14:48:00|3055.83|3047.13|3056.97|3048.27|3056.97|3048.27|3055.8|3047.1|35
1628779690000|2021-08-12 14:48:10|3056.9|3048.2|3056.59|3047.89|3057.28|3048.58|3056.59|3047.89|28
1628779700000|2021-08-12 14:48:20|3056.1|3047.4|3056.01|3047.31|3056.1|3047.4|3055.77|3047.07|30
1628779710000|2021-08-12 14:48:30|3056.02|3047.32|3054.6|3045.9|3056.1|3047.4|3054.36|3045.66|37
1628779720000|2021-08-12 14:48:40|3054.21|3045.51|3052.55|3043.85|3054.64|3045.94|3052.41|3043.71|37
1628779730000|2021-08-12 14:48:50|3052.32|3043.62|3051.28|3042.58|3053.9|3045.2|3051.11|3042.41|39
1628779740000|2021-08-12 14:49:00|3051.34|3042.64|3049.89|3041.19|3051.34|3042.64|3049.77|3041.07|40
1628779750000|2021-08-12 14:49:10|3049.62|3040.92|3045.19|3036.49|3049.62|3040.92|3044.87|3036.17|39
1628779760000|2021-08-12 14:49:20|3045.13|3036.43|3048.61|3039.91|3048.61|3039.91|3045.13|3036.43|38
1628779770000|2021-08-12 14:49:30|3048.85|3040.15|3049.9|3041.2|3051.14|3042.44|3048.55|3039.85|40
1628779780000|2021-08-12 14:49:40|3049.85|3041.15|3047.38|3038.68|3050.01|3041.31|3047.23|3038.53|39
1628779790000|2021-08-12 14:49:50|3047.49|3038.79|3048.68|3039.98|3049.11|3040.41|3047.49|3038.79|38
1628779800000|2021-08-12 14:50:00|3048.84|3040.14|3050.22|3041.52|3051.25|3042.55|3048.84|3040.14|38
1628779810000|2021-08-12 14:50:10|3050.29|3041.59|3053.27|3044.57|3053.27|3044.57|3049.86|3041.16|40
1628779820000|2021-08-12 14:50:20|3052.85|3044.15|3051.31|3042.61|3053.62|3044.92|3050.67|3041.97|40
1628779830000|2021-08-12 14:50:30|3051.52|3042.82|3051.9|3043.2|3052.99|3044.29|3051.09|3042.39|35
1628779840000|2021-08-12 14:50:40|3051.84|3043.14|3048.69|3039.99|3051.9|3043.2|3048.63|3039.93|37
1628779850000|2021-08-12 14:50:50|3048.72|3040.02|3048.14|3039.44|3048.89|3040.19|3046.63|3037.93|34
1628779860000|2021-08-12 14:51:00|3048.11|3039.41|3053.52|3044.82|3053.52|3044.82|3048.11|3039.41|39
1628779870000|2021-08-12 14:51:10|3053.81|3045.11|3052.5|3043.8|3054.63|3045.93|3052.23|3043.53|40
1628779880000|2021-08-12 14:51:20|3052.34|3043.64|3051.04|3042.34|3052.89|3044.19|3050.82|3042.12|36
1628779890000|2021-08-12 14:51:30|3051.34|3042.64|3050.17|3041.47|3052.49|3043.79|3050.17|3041.47|39
1628779900000|2021-08-12 14:51:40|3049.79|3041.09|3049.51|3040.81|3049.98|3041.28|3048.67|3039.97|38
1628779910000|2021-08-12 14:51:50|3049.66|3040.96|3050.27|3041.57|3050.36|3041.66|3049.24|3040.54|38
1628779920000|2021-08-12 14:52:00|3050.5|3041.8|3049.45|3040.75|3050.99|3042.29|3049.36|3040.66|37
1628779930000|2021-08-12 14:52:10|3049.41|3040.71|3049.3|3040.6|3049.61|3040.91|3047.87|3039.17|39
1628779940000|2021-08-12 14:52:20|3049.19|3040.49|3049.75|3041.05|3050.18|3041.48|3048.29|3039.59|37
1628779950000|2021-08-12 14:52:30|3049.76|3041.06|3048.22|3039.52|3050.33|3041.63|3048.02|3039.32|35
1628779960000|2021-08-12 14:52:40|3048.2|3039.5|3048.45|3039.75|3049.36|3040.66|3047.98|3039.28|38
1628779970000|2021-08-12 14:52:50|3048.58|3039.88|3048.24|3039.54|3048.79|3040.09|3047.75|3039.05|39
1628779980000|2021-08-12 14:53:00|3048.15|3039.45|3048.55|3039.85|3048.85|3040.15|3047.34|3038.64|39
1628779990000|2021-08-12 14:53:10|3048.76|3040.06|3050.27|3041.57|3050.63|3041.93|3048.16|3039.46|39
1628780000000|2021-08-12 14:53:20|3050.15|3041.45|3048.9|3040.2|3050.64|3041.94|3048.58|3039.88|37
1628780010000|2021-08-12 14:53:30|3049.03|3040.33|3049.86|3041.16|3050.82|3042.12|3049.03|3040.33|38
1628780020000|2021-08-12 14:53:40|3049.98|3041.28|3050.21|3041.51|3050.43|3041.73|3049.18|3040.48|40
1628780030000|2021-08-12 14:53:50|3050.14|3041.44|3049.82|3041.12|3051|3042.3|3049.53|3040.83|34
1628780040000|2021-08-12 14:54:00|3049.85|3041.15|3049.48|3040.78|3051.18|3042.48|3049.48|3040.78|35
1628780050000|2021-08-12 14:54:10|3049.5|3040.8|3049.74|3041.04|3050.22|3041.52|3049.46|3040.76|34
1628780060000|2021-08-12 14:54:20|3049.39|3040.69|3049.76|3041.06|3049.78|3041.08|3049.34|3040.64|31
1628780070000|2021-08-12 14:54:30|3049.53|3040.83|3048.2|3039.5|3049.76|3041.06|3048.2|3039.5|35
1628780080000|2021-08-12 14:54:40|3048.21|3039.51|3047.02|3038.32|3048.21|3039.51|3046.96|3038.26|27
1628780090000|2021-08-12 14:54:50|3046.94|3038.24|3044.98|3036.28|3047.42|3038.72|3044.13|3035.43|39
1628780100000|2021-08-12 14:55:00|3044.8|3036.1|3038.71|3030.01|3045.4|3036.7|3038.32|3029.62|39
1628780110000|2021-08-12 14:55:10|3038.7|3030|3040.12|3031.42|3040.67|3031.97|3036.72|3028.02|39
1628780120000|2021-08-12 14:55:20|3040.02|3031.32|3040.23|3031.53|3042.48|3033.78|3039.91|3031.21|38
1628780130000|2021-08-12 14:55:30|3040.52|3031.82|3038.76|3030.06|3040.75|3032.05|3038.74|3030.04|38
1628780140000|2021-08-12 14:55:40|3038.97|3030.27|3038.89|3030.19|3040.73|3032.03|3038.89|3030.19|39
1628780150000|2021-08-12 14:55:50|3038.94|3030.24|3036.67|3027.97|3038.94|3030.24|3036.1|3027.4|40
1628780160000|2021-08-12 14:56:00|3036.75|3028.05|3033.64|3024.94|3037.22|3028.52|3033.59|3024.89|34
1628780170000|2021-08-12 14:56:10|3033.72|3025.02|3032.98|3024.28|3034.27|3025.57|3032.86|3024.16|34
1628780180000|2021-08-12 14:56:20|3032.69|3023.99|3033.45|3024.75|3034.26|3025.56|3032.68|3023.98|35
1628780190000|2021-08-12 14:56:30|3033.24|3024.54|3033.86|3025.16|3034.5|3025.8|3032.61|3023.91|37
1628780200000|2021-08-12 14:56:40|3033.66|3024.96|3034.95|3026.25|3035.08|3026.38|3033.43|3024.73|39
1628780210000|2021-08-12 14:56:50|3034.76|3026.06|3030.29|3021.59|3035.5|3026.8|3030.29|3021.59|36
1628780220000|2021-08-12 14:57:00|3031.38|3022.68|3031.46|3022.76|3032.73|3024.03|3030.89|3022.19|38
1628780230000|2021-08-12 14:57:10|3031.85|3023.15|3028.29|3019.59|3032.19|3023.49|3028.29|3019.59|39
1628780240000|2021-08-12 14:57:20|3027.94|3019.24|3027.27|3018.57|3029.21|3020.51|3026.42|3017.72|40
1628780250000|2021-08-12 14:57:30|3027.77|3019.07|3030.36|3021.66|3030.36|3021.66|3027.32|3018.62|38
1628780260000|2021-08-12 14:57:40|3030.17|3021.47|3027.44|3018.74|3030.37|3021.67|3026.87|3018.17|39
1628780270000|2021-08-12 14:57:50|3026.96|3018.26|3025.77|3017.07|3026.96|3018.26|3025.37|3016.67|36
1628780280000|2021-08-12 14:58:00|3025.88|3017.18|3026.27|3017.57|3026.34|3017.64|3024.9|3016.2|36
1628780290000|2021-08-12 14:58:10|3026.1|3017.4|3032.65|3023.95|3033.04|3024.34|3026.1|3017.4|38
1628780300000|2021-08-12 14:58:20|3032.13|3023.43|3034.02|3025.32|3034.22|3025.52|3031.82|3023.12|39
1628780310000|2021-08-12 14:58:30|3033.86|3025.16|3032.9|3024.2|3034.12|3025.42|3032.22|3023.52|37
1628780320000|2021-08-12 14:58:40|3032.94|3024.24|3031.87|3023.17|3033.16|3024.46|3031.52|3022.82|36
1628780330000|2021-08-12 14:58:50|3031.97|3023.27|3035.14|3026.44|3035.14|3026.44|3031.97|3023.27|36
1628780340000|2021-08-12 14:59:00|3035.15|3026.45|3036.88|3028.18|3037.31|3028.61|3034.85|3026.15|35
1628780350000|2021-08-12 14:59:10|3036.86|3028.16|3041.05|3032.35|3041.89|3033.19|3036.19|3027.49|40
1628780360000|2021-08-12 14:59:20|3040.86|3032.16|3042.38|3033.68|3043.73|3035.03|3040.86|3032.16|36
1628780370000|2021-08-12 14:59:30|3042.21|3033.51|3039.77|3031.07|3043.1|3034.4|3038.69|3029.99|39
1628780380000|2021-08-12 14:59:40|3039.75|3031.05|3041.09|3032.39|3041.78|3033.08|3039.69|3030.99|36
1628780390000|2021-08-12 14:59:50|3041.04|3032.34|3040.98|3032.28|3041.64|3032.94|3039.57|3030.87|35
1628780400000|2021-08-12 15:00:00|3041.32|3032.62|3035.91|3027.21|3041.32|3032.62|3035.91|3027.21|40
1628780410000|2021-08-12 15:00:10|3035.82|3027.12|3038.15|3029.45|3038.32|3029.62|3034.95|3026.25|38
1628780420000|2021-08-12 15:00:20|3038.07|3029.37|3039.44|3030.74|3040.33|3031.63|3038.04|3029.34|39
1628780430000|2021-08-12 15:00:30|3039.37|3030.67|3040.35|3031.65|3040.4|3031.7|3038.52|3029.82|37
1628780440000|2021-08-12 15:00:40|3040.49|3031.79|3042.69|3033.99|3043.32|3034.62|3040.31|3031.61|37
1628780450000|2021-08-12 15:00:50|3042.6|3033.9|3042.68|3033.98|3042.81|3034.11|3041.09|3032.39|35
1628780460000|2021-08-12 15:01:00|3043|3034.3|3043.8|3035.1|3044.02|3035.32|3042.7|3034|39
1628780470000|2021-08-12 15:01:10|3043.97|3035.27|3044.41|3035.71|3044.51|3035.81|3043.76|3035.06|34
1628780480000|2021-08-12 15:01:20|3043.73|3035.03|3044.54|3035.84|3044.64|3035.94|3043.73|3035.03|36
1628780490000|2021-08-12 15:01:30|3044.74|3036.04|3047.87|3039.17|3047.96|3039.26|3044.71|3036.01|35
1628780500000|2021-08-12 15:01:40|3047.82|3039.12|3046.11|3037.41|3048.09|3039.39|3045.91|3037.21|36
1628780510000|2021-08-12 15:01:50|3046.27|3037.57|3043.87|3035.17|3046.88|3038.18|3043.81|3035.11|38
1628780520000|2021-08-12 15:02:00|3044.04|3035.34|3043.75|3035.05|3045.64|3036.94|3043.69|3034.99|36
1628780530000|2021-08-12 15:02:10|3043.76|3035.06|3042.4|3033.7|3043.76|3035.06|3042.15|3033.45|37
1628780540000|2021-08-12 15:02:20|3042.95|3034.25|3044.57|3035.87|3045.38|3036.68|3042.22|3033.52|37
1628780550000|2021-08-12 15:02:30|3044.66|3035.96|3046.61|3037.91|3046.61|3037.91|3043.74|3035.04|40
1628780560000|2021-08-12 15:02:40|3046.44|3037.74|3047.68|3038.98|3048.3|3039.6|3046.44|3037.74|39
1628780570000|2021-08-12 15:02:50|3047.98|3039.28|3049.26|3040.56|3049.78|3041.08|3047.54|3038.84|36
1628780580000|2021-08-12 15:03:00|3048.89|3040.19|3049.1|3040.4|3050.26|3041.56|3048.39|3039.69|38
1628780590000|2021-08-12 15:03:10|3048.97|3040.27|3045.15|3036.45|3048.97|3040.27|3043.77|3035.07|40
1628780600000|2021-08-12 15:03:20|3045.36|3036.66|3048.72|3040.02|3048.74|3040.04|3044.51|3035.81|40
1628780610000|2021-08-12 15:03:30|3048.63|3039.93|3049.21|3040.51|3050.22|3041.52|3048.63|3039.93|37
1628780620000|2021-08-12 15:03:40|3049.05|3040.35|3048.36|3039.66|3049.05|3040.35|3047.72|3039.02|35
1628780630000|2021-08-12 15:03:50|3048.37|3039.67|3049.58|3040.88|3050.46|3041.76|3048.26|3039.56|31
1628780640000|2021-08-12 15:04:00|3049.71|3041.01|3047.73|3039.03|3050.32|3041.62|3047.73|3039.03|38
1628780650000|2021-08-12 15:04:10|3047.97|3039.27|3049.96|3041.26|3049.96|3041.26|3047.77|3039.07|36
1628780660000|2021-08-12 15:04:20|3050.06|3041.36|3048.57|3039.87|3050.59|3041.89|3048.41|3039.71|36
1628780670000|2021-08-12 15:04:30|3048.5|3039.8|3049.02|3040.32|3049.08|3040.38|3048.19|3039.49|32
1628780680000|2021-08-12 15:04:40|3048.92|3040.22|3046.19|3037.49|3048.92|3040.22|3046.07|3037.37|31
1628780690000|2021-08-12 15:04:50|3046.36|3037.66|3045.9|3037.2|3046.83|3038.13|3045.9|3037.2|36
1628780700000|2021-08-12 15:05:00|3046.05|3037.35|3044.82|3036.12|3046.96|3038.26|3044.63|3035.93|40
1628780710000|2021-08-12 15:05:10|3044.79|3036.09|3041.35|3032.65|3044.79|3036.09|3041.35|3032.65|38
1628780720000|2021-08-12 15:05:20|3041.71|3033.01|3041.27|3032.57|3042|3033.3|3040.31|3031.61|36
1628780730000|2021-08-12 15:05:30|3041.11|3032.41|3045.32|3036.62|3045.32|3036.62|3040.91|3032.21|37
1628780740000|2021-08-12 15:05:40|3045.17|3036.47|3044.72|3036.02|3046.11|3037.41|3044.03|3035.33|40
1628780750000|2021-08-12 15:05:50|3044.81|3036.11|3045.66|3036.96|3045.67|3036.97|3044.29|3035.59|33
1628780760000|2021-08-12 15:06:00|3045.35|3036.65|3044.58|3035.88|3045.57|3036.87|3044.58|3035.88|38
1628780770000|2021-08-12 15:06:10|3044.57|3035.87|3041.79|3033.09|3044.85|3036.15|3041.74|3033.04|33
1628780780000|2021-08-12 15:06:20|3041.68|3032.98|3039.62|3030.92|3041.91|3033.21|3039.49|3030.79|37
1628780790000|2021-08-12 15:06:30|3039.61|3030.91|3040.46|3031.76|3041.74|3033.04|3039.61|3030.91|36
1628780800000|2021-08-12 15:06:40|3040.5|3031.8|3041.42|3032.72|3041.67|3032.97|3040.25|3031.55|37
1628780810000|2021-08-12 15:06:50|3041.16|3032.46|3040.86|3032.16|3041.72|3033.02|3040.81|3032.11|35
1628780820000|2021-08-12 15:07:00|3040.37|3031.67|3039.69|3030.99|3041.44|3032.74|3039.68|3030.98|37
1628780830000|2021-08-12 15:07:10|3039.82|3031.12|3036.48|3027.78|3039.82|3031.12|3036.48|3027.78|37
1628780840000|2021-08-12 15:07:20|3036.97|3028.27|3032.45|3023.75|3038.66|3029.96|3032.42|3023.72|39
1628780850000|2021-08-12 15:07:30|3032.6|3023.9|3032.47|3023.77|3032.6|3023.9|3030.16|3021.46|37
1628780860000|2021-08-12 15:07:40|3033.22|3024.52|3036.78|3028.08|3036.78|3028.08|3032.69|3023.99|39
1628780870000|2021-08-12 15:07:50|3036.46|3027.76|3037.78|3029.08|3038.56|3029.86|3036.03|3027.33|39
1628780880000|2021-08-12 15:08:00|3037.72|3029.02|3039.12|3030.42|3039.12|3030.42|3037.18|3028.48|37
1628780890000|2021-08-12 15:08:10|3039.06|3030.36|3041.23|3032.53|3041.43|3032.73|3038.47|3029.77|39
1628780900000|2021-08-12 15:08:20|3041.16|3032.46|3041.87|3033.17|3043.31|3034.61|3041.15|3032.45|39
1628780910000|2021-08-12 15:08:30|3041.67|3032.97|3041.88|3033.18|3042.05|3033.35|3041.05|3032.35|38
1628780920000|2021-08-12 15:08:40|3041.89|3033.19|3043.37|3034.67|3043.76|3035.06|3041.74|3033.04|34
1628780930000|2021-08-12 15:08:50|3043.26|3034.56|3045.05|3036.35|3045.42|3036.72|3043.23|3034.53|40
1628780940000|2021-08-12 15:09:00|3045|3036.3|3046.63|3037.93|3046.63|3037.93|3045|3036.3|40
1628780950000|2021-08-12 15:09:10|3046.93|3038.23|3046.29|3037.59|3048.02|3039.32|3045.75|3037.05|38
1628780960000|2021-08-12 15:09:20|3046.3|3037.6|3048.81|3040.11|3049|3040.3|3046.3|3037.6|38
1628780970000|2021-08-12 15:09:30|3048.85|3040.15|3049.24|3040.54|3050.2|3041.5|3048.79|3040.09|39
1628780980000|2021-08-12 15:09:40|3049.01|3040.31|3046.5|3037.8|3049.11|3040.41|3046.31|3037.61|39
1628780990000|2021-08-12 15:09:50|3046.56|3037.86|3045.34|3036.64|3046.56|3037.86|3043.68|3034.98|40
1628781000000|2021-08-12 15:10:00|3045.47|3036.77|3043.97|3035.27|3045.47|3036.77|3043.57|3034.87|38
1628781010000|2021-08-12 15:10:10|3043.87|3035.17|3047.38|3038.68|3047.9|3039.2|3043.79|3035.09|40
1628781020000|2021-08-12 15:10:20|3047.24|3038.54|3047.55|3038.85|3048.1|3039.4|3047.07|3038.37|36
1628781030000|2021-08-12 15:10:30|3047.5|3038.8|3045.78|3037.08|3047.58|3038.88|3045.78|3037.08|36
1628781040000|2021-08-12 15:10:40|3045.9|3037.2|3045.49|3036.79|3046|3037.3|3044.84|3036.14|38
1628781050000|2021-08-12 15:10:50|3045.74|3037.04|3047.3|3038.6|3047.91|3039.21|3045.65|3036.95|37
1628781060000|2021-08-12 15:11:00|3047.38|3038.68|3047.67|3038.97|3048.85|3040.15|3046.85|3038.15|39
1628781070000|2021-08-12 15:11:10|3047.6|3038.9|3047.57|3038.87|3048.53|3039.83|3047.2|3038.5|39
1628781080000|2021-08-12 15:11:20|3047.61|3038.91|3047.33|3038.63|3047.78|3039.08|3046.93|3038.23|39
1628781090000|2021-08-12 15:11:30|3047.14|3038.44|3047.74|3039.04|3047.92|3039.22|3047.14|3038.44|37
1628781100000|2021-08-12 15:11:40|3047.8|3039.1|3049.52|3040.82|3049.79|3041.09|3047.7|3039|39
1628781110000|2021-08-12 15:11:50|3049.54|3040.84|3047.87|3039.17|3049.77|3041.07|3047.87|3039.17|35
1628781120000|2021-08-12 15:12:00|3047.88|3039.18|3048.81|3040.11|3049.18|3040.48|3047.69|3038.99|37
1628781130000|2021-08-12 15:12:10|3048.69|3039.99|3046.45|3037.75|3048.69|3039.99|3046.45|3037.75|32
1628781140000|2021-08-12 15:12:20|3046.06|3037.36|3044.57|3035.87|3046.06|3037.36|3044.45|3035.75|29
1628781150000|2021-08-12 15:12:30|3044.87|3036.17|3046.39|3037.69|3046.77|3038.07|3044.87|3036.17|34
1628781160000|2021-08-12 15:12:40|3046.71|3038.01|3047.19|3038.49|3047.22|3038.52|3046.38|3037.68|29
1628781170000|2021-08-12 15:12:50|3047.35|3038.65|3047.07|3038.37|3047.41|3038.71|3046.6|3037.9|25
1628781180000|2021-08-12 15:13:00|3047.09|3038.39|3045.58|3036.88|3047.34|3038.64|3045.39|3036.69|35
1628781190000|2021-08-12 15:13:10|3045.61|3036.91|3045.78|3037.08|3046.48|3037.78|3045.48|3036.78|34
1628781200000|2021-08-12 15:13:20|3045.67|3036.97|3046.37|3037.67|3046.47|3037.77|3045.66|3036.96|29
1628781210000|2021-08-12 15:13:30|3046.33|3037.63|3045.26|3036.56|3046.45|3037.75|3045.26|3036.56|36
1628781220000|2021-08-12 15:13:40|3045.29|3036.59|3044.04|3035.34|3045.39|3036.69|3044.04|3035.34|38
1628781230000|2021-08-12 15:13:50|3043.84|3035.14|3043.68|3034.98|3044.44|3035.74|3043.43|3034.73|34
1628781240000|2021-08-12 15:14:00|3043.62|3034.92|3046.31|3037.61|3046.36|3037.66|3043.62|3034.92|38
1628781250000|2021-08-12 15:14:10|3046.19|3037.49|3044.54|3035.84|3046.36|3037.66|3043.94|3035.24|37
1628781260000|2021-08-12 15:14:20|3044.49|3035.79|3040.38|3031.68|3044.49|3035.79|3040.38|3031.68|39
1628781270000|2021-08-12 15:14:30|3040.54|3031.84|3040.47|3031.77|3040.96|3032.26|3040.13|3031.43|37
1628781280000|2021-08-12 15:14:40|3040.55|3031.85|3041.36|3032.66|3042.27|3033.57|3040.39|3031.69|38
1628781290000|2021-08-12 15:14:50|3041.34|3032.64|3040.38|3031.68|3041.39|3032.69|3040.38|3031.68|29
1628781300000|2021-08-12 15:15:00|3040.4|3031.7|3039.43|3030.73|3040.4|3031.7|3039.39|3030.69|30
1628781310000|2021-08-12 15:15:10|3039.44|3030.74|3039.35|3030.65|3040.74|3032.04|3039.29|3030.59|33
1628781320000|2021-08-12 15:15:20|3039.19|3030.49|3037.16|3028.46|3039.3|3030.6|3036.62|3027.92|37
1628781330000|2021-08-12 15:15:30|3037.54|3028.84|3036.86|3028.16|3038.4|3029.7|3036.75|3028.05|36
1628781340000|2021-08-12 15:15:40|3036.81|3028.11|3035.06|3026.36|3037.38|3028.68|3035.06|3026.36|35
1628781350000|2021-08-12 15:15:50|3035.03|3026.33|3035.11|3026.41|3035.47|3026.77|3034.81|3026.11|36
1628781360000|2021-08-12 15:16:00|3035.1|3026.4|3036.87|3028.17|3036.9|3028.2|3034.84|3026.14|34
1628781370000|2021-08-12 15:16:10|3036.88|3028.18|3036.86|3028.16|3037.22|3028.52|3036.83|3028.13|27
1628781380000|2021-08-12 15:16:20|3037.21|3028.51|3040.58|3031.88|3040.71|3032.01|3037.18|3028.48|34
1628781390000|2021-08-12 15:16:30|3041.07|3032.37|3041.92|3033.22|3041.92|3033.22|3039.8|3031.1|30
1628781400000|2021-08-12 15:16:40|3041.85|3033.15|3042.51|3033.81|3042.87|3034.17|3041.34|3032.64|31
1628781410000|2021-08-12 15:16:50|3042.18|3033.48|3043.7|3035|3043.7|3035|3042.01|3033.31|29
1628781420000|2021-08-12 15:17:00|3043.66|3034.96|3045.25|3036.55|3045.62|3036.92|3043.66|3034.96|33
1628781430000|2021-08-12 15:17:10|3045.12|3036.42|3046.72|3038.02|3046.76|3038.06|3044.99|3036.29|36
1628781440000|2021-08-12 15:17:20|3046.68|3037.98|3046.41|3037.71|3046.75|3038.05|3046.08|3037.38|38
1628781450000|2021-08-12 15:17:30|3046.56|3037.86|3046.45|3037.75|3046.8|3038.1|3046.11|3037.41|35
1628781460000|2021-08-12 15:17:40|3046.13|3037.43|3045.91|3037.21|3047.46|3038.76|3045.49|3036.79|39
1628781470000|2021-08-12 15:17:50|3045.96|3037.26|3044.6|3035.9|3046.03|3037.33|3044.59|3035.89|37
1628781480000|2021-08-12 15:18:00|3044.72|3036.02|3042.6|3033.9|3044.73|3036.03|3042.6|3033.9|35
1628781490000|2021-08-12 15:18:10|3042.38|3033.68|3040.87|3032.17|3042.58|3033.88|3040.87|3032.17|35
1628781500000|2021-08-12 15:18:20|3041.05|3032.35|3041.3|3032.6|3042.11|3033.41|3040.85|3032.15|38
1628781510000|2021-08-12 15:18:30|3041.04|3032.34|3039.51|3030.81|3041.04|3032.34|3038.67|3029.97|37
1628781520000|2021-08-12 15:18:40|3039.72|3031.02|3040.28|3031.58|3040.35|3031.65|3039.72|3031.02|29
1628781530000|2021-08-12 15:18:50|3040.2|3031.5|3040.43|3031.73|3040.9|3032.2|3040.13|3031.43|35
1628781540000|2021-08-12 15:19:00|3040.48|3031.78|3041.56|3032.86|3041.56|3032.86|3040.33|3031.63|32
1628781550000|2021-08-12 15:19:10|3041.51|3032.81|3040.2|3031.5|3041.59|3032.89|3040.09|3031.39|34
1628781560000|2021-08-12 15:19:20|3040.15|3031.45|3040.61|3031.91|3040.61|3031.91|3039.9|3031.2|30
1628781570000|2021-08-12 15:19:30|3040.95|3032.25|3041.01|3032.31|3041.22|3032.52|3040.39|3031.69|39
1628781580000|2021-08-12 15:19:40|3040.98|3032.28|3041.36|3032.66|3041.36|3032.66|3040.11|3031.41|38
1628781590000|2021-08-12 15:19:50|3041|3032.3|3039.45|3030.75|3041|3032.3|3039.42|3030.72|36
1628781600000|2021-08-12 15:20:00|3039.37|3030.67|3040.53|3031.83|3040.69|3031.99|3038.89|3030.19|33
1628781610000|2021-08-12 15:20:10|3040.52|3031.82|3039.85|3031.15|3040.74|3032.04|3039.63|3030.93|35
1628781620000|2021-08-12 15:20:20|3039.95|3031.25|3037.9|3029.2|3040.11|3031.41|3037.76|3029.06|36
1628781630000|2021-08-12 15:20:30|3037.89|3029.19|3036.27|3027.57|3037.89|3029.19|3035.94|3027.24|30
1628781640000|2021-08-12 15:20:40|3036.03|3027.33|3036.78|3028.08|3036.92|3028.22|3035.87|3027.17|26
1628781650000|2021-08-12 15:20:50|3036.73|3028.03|3035.5|3026.8|3036.73|3028.03|3035.5|3026.8|32
1628781660000|2021-08-12 15:21:00|3035.75|3027.05|3036.13|3027.43|3036.42|3027.72|3035.67|3026.97|30
1628781670000|2021-08-12 15:21:10|3036.02|3027.32|3035.8|3027.1|3036.31|3027.61|3035.66|3026.96|37
1628781680000|2021-08-12 15:21:20|3036.17|3027.47|3035.94|3027.24|3037.98|3029.28|3035.29|3026.59|39
1628781690000|2021-08-12 15:21:30|3036.32|3027.62|3036|3027.3|3036.46|3027.76|3035.89|3027.19|38
1628781700000|2021-08-12 15:21:40|3036.01|3027.31|3036.56|3027.86|3036.56|3027.86|3035.72|3027.02|34
1628781710000|2021-08-12 15:21:50|3037.73|3029.03|3038.09|3029.39|3038.1|3029.4|3037.54|3028.84|39
1628781720000|2021-08-12 15:22:00|3038.2|3029.5|3037.04|3028.34|3038.32|3029.62|3036.28|3027.58|35
1628781730000|2021-08-12 15:22:10|3037|3028.3|3039.05|3030.35|3039.09|3030.39|3037|3028.3|30
1628781740000|2021-08-12 15:22:20|3039.01|3030.31|3039.75|3031.05|3040.34|3031.64|3038.63|3029.93|36
1628781750000|2021-08-12 15:22:30|3040|3031.3|3040.09|3031.39|3040.55|3031.85|3039.92|3031.22|38
1628781760000|2021-08-12 15:22:40|3040.12|3031.42|3038.52|3029.82|3040.32|3031.62|3038.47|3029.77|37
1628781770000|2021-08-12 15:22:50|3038.47|3029.77|3038.31|3029.61|3039.17|3030.47|3037.36|3028.66|37
1628781780000|2021-08-12 15:23:00|3038.41|3029.71|3038.17|3029.47|3038.6|3029.9|3037.36|3028.66|35
1628781790000|2021-08-12 15:23:10|3038.18|3029.48|3041.86|3033.16|3041.86|3033.16|3038.18|3029.48|37
1628781800000|2021-08-12 15:23:20|3042.02|3033.32|3043.33|3034.63|3043.41|3034.71|3041.41|3032.71|40
1628781810000|2021-08-12 15:23:30|3043.41|3034.71|3043.94|3035.24|3044.54|3035.84|3043.08|3034.38|36
1628781820000|2021-08-12 15:23:40|3043.7|3035|3045.9|3037.2|3046.42|3037.72|3043.7|3035|37
1628781830000|2021-08-12 15:23:50|3045.97|3037.27|3047.09|3038.39|3047.19|3038.49|3045.35|3036.65|36
1628781840000|2021-08-12 15:24:00|3047.07|3038.37|3046.84|3038.14|3047.29|3038.59|3046.11|3037.41|38
1628781850000|2021-08-12 15:24:10|3046.87|3038.17|3046.85|3038.15|3047.26|3038.56|3046.48|3037.78|38
1628781860000|2021-08-12 15:24:20|3047.05|3038.35|3046.72|3038.02|3047.05|3038.35|3046.71|3038.01|38
1628781870000|2021-08-12 15:24:30|3046.7|3038|3046.31|3037.61|3046.72|3038.02|3046.22|3037.52|27
1628781880000|2021-08-12 15:24:40|3046.34|3037.64|3046.35|3037.65|3046.43|3037.73|3046.23|3037.53|27
1628781890000|2021-08-12 15:24:50|3046.37|3037.67|3045.51|3036.81|3046.37|3037.67|3045.48|3036.78|32
1628781900000|2021-08-12 15:25:00|3045.53|3036.83|3042.96|3034.26|3045.62|3036.92|3042.96|3034.26|36
1628781910000|2021-08-12 15:25:10|3042.94|3034.24|3045.44|3036.74|3045.44|3036.74|3042.94|3034.24|33
1628781920000|2021-08-12 15:25:20|3045.54|3036.84|3046.68|3037.98|3046.68|3037.98|3045.54|3036.84|31
1628781930000|2021-08-12 15:25:30|3046.56|3037.86|3046.65|3037.95|3046.68|3037.98|3046.51|3037.81|17
1628781940000|2021-08-12 15:25:40|3046.73|3038.03|3047.92|3039.22|3047.92|3039.22|3046.73|3038.03|28
1628781950000|2021-08-12 15:25:50|3047.53|3038.83|3048.33|3039.63|3048.53|3039.83|3047.38|3038.68|37
1628781960000|2021-08-12 15:26:00|3048.26|3039.56|3049.33|3040.63|3049.48|3040.78|3047.95|3039.25|36
1628781970000|2021-08-12 15:26:10|3049.36|3040.66|3049.86|3041.16|3049.86|3041.16|3049.08|3040.38|38
1628781980000|2021-08-12 15:26:20|3050.01|3041.31|3050.55|3041.85|3050.74|3042.04|3050.01|3041.31|25
1628781990000|2021-08-12 15:26:30|3050.66|3041.96|3050.92|3042.22|3051.16|3042.46|3050.57|3041.87|26
1628782000000|2021-08-12 15:26:40|3050.84|3042.14|3051.67|3042.97|3051.67|3042.97|3050.83|3042.13|30
1628782010000|2021-08-12 15:26:50|3051.62|3042.92|3051.92|3043.22|3051.92|3043.22|3051.48|3042.78|29
1628782020000|2021-08-12 15:27:00|3051.98|3043.28|3049.64|3040.94|3052.14|3043.44|3049.39|3040.69|38
1628782030000|2021-08-12 15:27:10|3049.71|3041.01|3048.24|3039.54|3049.71|3041.01|3048.24|3039.54|26
1628782040000|2021-08-12 15:27:20|3048.3|3039.6|3048.3|3039.6|3049.39|3040.69|3048.11|3039.41|38
1628782050000|2021-08-12 15:27:30|3048.38|3039.68|3045.68|3036.98|3048.38|3039.68|3045.68|3036.98|33
1628782060000|2021-08-12 15:27:40|3045.46|3036.76|3048.2|3039.5|3048.39|3039.69|3045.45|3036.75|38
1628782070000|2021-08-12 15:27:50|3048.18|3039.48|3046.52|3037.82|3048.18|3039.48|3046.01|3037.31|37
1628782080000|2021-08-12 15:28:00|3046.56|3037.86|3047.95|3039.25|3048.29|3039.59|3046.45|3037.75|37
1628782090000|2021-08-12 15:28:10|3047.88|3039.18|3044.75|3036.05|3047.88|3039.18|3044.5|3035.8|38
1628782100000|2021-08-12 15:28:20|3044.67|3035.97|3044.89|3036.19|3044.89|3036.19|3044.35|3035.65|34
1628782110000|2021-08-12 15:28:30|3045.4|3036.7|3046.92|3038.22|3047.35|3038.65|3045.34|3036.64|32
1628782120000|2021-08-12 15:28:40|3046.91|3038.21|3044.88|3036.18|3046.91|3038.21|3044.88|3036.18|32
1628782130000|2021-08-12 15:28:50|3044.78|3036.08|3044.82|3036.12|3044.98|3036.28|3043.44|3034.74|31
1628782140000|2021-08-12 15:29:00|3044.88|3036.18|3043.96|3035.26|3044.88|3036.18|3043.96|3035.26|35
1628782150000|2021-08-12 15:29:10|3044.11|3035.41|3043.54|3034.84|3044.11|3035.41|3043.44|3034.74|35
1628782160000|2021-08-12 15:29:20|3043.57|3034.87|3043.34|3034.64|3043.62|3034.92|3043.2|3034.5|26
1628782170000|2021-08-12 15:29:30|3043.08|3034.38|3041.05|3032.35|3043.25|3034.55|3040.96|3032.26|29
1628782180000|2021-08-12 15:29:40|3041.08|3032.38|3041.5|3032.8|3042.88|3034.18|3041.08|3032.38|38
1628782190000|2021-08-12 15:29:50|3041.54|3032.84|3041.17|3032.47|3041.54|3032.84|3041.05|3032.35|34
1628782200000|2021-08-12 15:30:00|3041.08|3032.38|3040.63|3031.93|3041.08|3032.38|3039.72|3031.02|34
1628782210000|2021-08-12 15:30:10|3040.58|3031.88|3042.46|3033.76|3042.95|3034.25|3040.45|3031.75|38
1628782220000|2021-08-12 15:30:20|3042.89|3034.19|3045.61|3036.91|3045.64|3036.94|3042.77|3034.07|38
1628782230000|2021-08-12 15:30:30|3045.4|3036.7|3045.77|3037.07|3046.79|3038.09|3045.4|3036.7|32
1628782240000|2021-08-12 15:30:40|3045.91|3037.21|3046.63|3037.93|3047.11|3038.41|3045.9|3037.2|36
1628782250000|2021-08-12 15:30:50|3046.71|3038.01|3047.29|3038.59|3047.41|3038.71|3046.64|3037.94|34
1628782260000|2021-08-12 15:31:00|3047.14|3038.44|3047.29|3038.59|3047.39|3038.69|3046.9|3038.2|30
1628782270000|2021-08-12 15:31:10|3047.38|3038.68|3048.75|3040.05|3048.75|3040.05|3047.33|3038.63|36
1628782280000|2021-08-12 15:31:20|3048.73|3040.03|3048.82|3040.12|3050.33|3041.63|3048.64|3039.94|32
1628782290000|2021-08-12 15:31:30|3049.04|3040.34|3051.63|3042.93|3051.63|3042.93|3049.04|3040.34|37
1628782300000|2021-08-12 15:31:40|3051.54|3042.84|3050.62|3041.92|3051.83|3043.13|3050.62|3041.92|31
1628782310000|2021-08-12 15:31:50|3050.63|3041.93|3051.02|3042.32|3051.64|3042.94|3050.49|3041.79|36
1628782320000|2021-08-12 15:32:00|3050.95|3042.25|3050.37|3041.67|3051.71|3043.01|3050.33|3041.63|34
1628782330000|2021-08-12 15:32:10|3050.36|3041.66|3047.33|3038.63|3050.42|3041.72|3047.3|3038.6|38
1628782340000|2021-08-12 15:32:20|3047.47|3038.77|3047.73|3039.03|3047.96|3039.26|3047.39|3038.69|33
1628782350000|2021-08-12 15:32:30|3047.9|3039.2|3049.18|3040.48|3049.25|3040.55|3047.23|3038.53|36
1628782360000|2021-08-12 15:32:40|3049.27|3040.57|3051.33|3042.63|3051.44|3042.74|3049.18|3040.48|38
1628782370000|2021-08-12 15:32:50|3051.26|3042.56|3051.59|3042.89|3051.62|3042.92|3050.87|3042.17|34
1628782380000|2021-08-12 15:33:00|3051.64|3042.94|3051.38|3042.68|3052.55|3043.85|3051.37|3042.67|35
1628782390000|2021-08-12 15:33:10|3051.41|3042.71|3051.89|3043.19|3052.49|3043.79|3051.41|3042.71|35
1628782400000|2021-08-12 15:33:20|3051.95|3043.25|3052.79|3044.09|3053.1|3044.4|3051.83|3043.13|37
1628782410000|2021-08-12 15:33:30|3052.81|3044.11|3053.2|3044.5|3053.29|3044.59|3052.58|3043.88|33
1628782420000|2021-08-12 15:33:40|3053.23|3044.53|3052.95|3044.25|3053.39|3044.69|3052.86|3044.16|33
1628782430000|2021-08-12 15:33:50|3052.94|3044.24|3054.08|3045.38|3054.27|3045.57|3052.72|3044.02|38
1628782440000|2021-08-12 15:34:00|3053.97|3045.27|3053.28|3044.58|3054.02|3045.32|3052.96|3044.26|38
1628782450000|2021-08-12 15:34:10|3053.34|3044.64|3054.56|3045.86|3054.71|3046.01|3053.3|3044.6|37
1628782460000|2021-08-12 15:34:20|3054.55|3045.85|3054.51|3045.81|3054.75|3046.05|3054.25|3045.55|33
1628782470000|2021-08-12 15:34:30|3054.61|3045.91|3054.46|3045.76|3054.61|3045.91|3054.06|3045.36|34
1628782480000|2021-08-12 15:34:40|3054.42|3045.72|3053.93|3045.23|3054.5|3045.8|3053.51|3044.81|35
1628782490000|2021-08-12 15:34:50|3053.92|3045.22|3054.17|3045.47|3054.43|3045.73|3053.8|3045.1|34
1628782500000|2021-08-12 15:35:00|3054.11|3045.41|3054.56|3045.86|3054.69|3045.99|3052.85|3044.15|37
1628782510000|2021-08-12 15:35:10|3054.58|3045.88|3054.38|3045.68|3054.74|3046.04|3054.24|3045.54|36
1628782520000|2021-08-12 15:35:20|3054.37|3045.67|3055.57|3046.87|3055.6|3046.9|3054.08|3045.38|35
1628782530000|2021-08-12 15:35:30|3055.68|3046.98|3056.6|3047.9|3057.01|3048.31|3055.65|3046.95|31
1628782540000|2021-08-12 15:35:40|3056.44|3047.74|3057.03|3048.33|3057.7|3049|3056.25|3047.55|33
1628782550000|2021-08-12 15:35:50|3057.1|3048.4|3056.78|3048.08|3057.69|3048.99|3056.78|3048.08|36
1628782560000|2021-08-12 15:36:00|3056.79|3048.09|3056.85|3048.15|3057.04|3048.34|3056.7|3048|32
1628782570000|2021-08-12 15:36:10|3056.8|3048.1|3056.85|3048.15|3056.87|3048.17|3056.7|3048|24
1628782580000|2021-08-12 15:36:20|3056.86|3048.16|3058.34|3049.64|3058.34|3049.64|3056.73|3048.03|35
1628782590000|2021-08-12 15:36:30|3058.32|3049.62|3057.38|3048.68|3058.46|3049.76|3057.29|3048.59|40
1628782600000|2021-08-12 15:36:40|3057.39|3048.69|3058.14|3049.44|3058.18|3049.48|3057.39|3048.69|37
1628782610000|2021-08-12 15:36:50|3058.31|3049.61|3058.37|3049.67|3058.37|3049.67|3057.69|3048.99|37
1628782620000|2021-08-12 15:37:00|3058.38|3049.68|3057.98|3049.28|3058.47|3049.77|3057.98|3049.28|35
1628782630000|2021-08-12 15:37:10|3058|3049.3|3056.84|3048.14|3058|3049.3|3056.84|3048.14|33
1628782640000|2021-08-12 15:37:20|3056.82|3048.12|3055.44|3046.74|3056.95|3048.25|3055.44|3046.74|35
1628782650000|2021-08-12 15:37:30|3055.36|3046.66|3054.83|3046.13|3055.36|3046.66|3054.77|3046.07|27
1628782660000|2021-08-12 15:37:40|3054.96|3046.26|3055.07|3046.37|3055.64|3046.94|3054.96|3046.26|35
1628782670000|2021-08-12 15:37:50|3055.05|3046.35|3054.5|3045.8|3055.22|3046.52|3054.43|3045.73|30
1628782680000|2021-08-12 15:38:00|3054.51|3045.81|3052.5|3043.8|3054.6|3045.9|3052.32|3043.62|39
1628782690000|2021-08-12 15:38:10|3052.44|3043.74|3050.88|3042.18|3052.44|3043.74|3049.97|3041.27|36
1628782700000|2021-08-12 15:38:20|3050.92|3042.22|3053.72|3045.02|3054.25|3045.55|3050.85|3042.15|37
1628782710000|2021-08-12 15:38:30|3053.71|3045.01|3052.1|3043.4|3053.83|3045.13|3051.88|3043.18|36
1628782720000|2021-08-12 15:38:40|3051.88|3043.18|3050.32|3041.62|3051.88|3043.18|3049.97|3041.27|35
1628782730000|2021-08-12 15:38:50|3050.41|3041.71|3051.42|3042.72|3052.71|3044.01|3050.41|3041.71|38
1628782740000|2021-08-12 15:39:00|3051.33|3042.63|3052.45|3043.75|3052.65|3043.95|3051.23|3042.53|40
1628782750000|2021-08-12 15:39:10|3052.42|3043.72|3052.39|3043.69|3052.65|3043.95|3052.33|3043.63|37
1628782760000|2021-08-12 15:39:20|3052.49|3043.79|3053.19|3044.49|3053.31|3044.61|3052.33|3043.63|35
1628782770000|2021-08-12 15:39:30|3053.18|3044.48|3054.13|3045.43|3054.37|3045.67|3053.09|3044.39|38
1628782780000|2021-08-12 15:39:40|3054.12|3045.42|3051.62|3042.92|3054.18|3045.48|3051.62|3042.92|39
1628782790000|2021-08-12 15:39:50|3051.66|3042.96|3050.16|3041.46|3051.7|3043|3050.16|3041.46|32
1628782800000|2021-08-12 15:40:00|3050.15|3041.45|3051.44|3042.74|3051.92|3043.22|3050.12|3041.42|34
1628782810000|2021-08-12 15:40:10|3051.38|3042.68|3050.64|3041.94|3051.4|3042.7|3050.55|3041.85|38
1628782820000|2021-08-12 15:40:20|3050.61|3041.91|3050.97|3042.27|3051.17|3042.47|3050.56|3041.86|30
1628782830000|2021-08-12 15:40:30|3051.27|3042.57|3051.43|3042.73|3051.49|3042.79|3051.14|3042.44|19
1628782840000|2021-08-12 15:40:40|3051.45|3042.75|3051.08|3042.38|3051.45|3042.75|3051.02|3042.32|10
1628782850000|2021-08-12 15:40:50|3051.13|3042.43|3051.38|3042.68|3051.38|3042.68|3050.18|3041.48|15
1628782860000|2021-08-12 15:41:00|3051.83|3043.13|3051.29|3042.59|3052.8|3044.1|3051.29|3042.59|38
1628782870000|2021-08-12 15:41:10|3051.24|3042.54|3050.99|3042.29|3051.24|3042.54|3049.79|3041.09|27
1628782880000|2021-08-12 15:41:20|3051.11|3042.41|3050.84|3042.14|3051.98|3043.28|3050.67|3041.97|38
1628782890000|2021-08-12 15:41:30|3050.85|3042.15|3050.48|3041.78|3052.54|3043.84|3050.48|3041.78|40
1628782900000|2021-08-12 15:41:40|3050.37|3041.67|3050.77|3042.07|3050.99|3042.29|3050.32|3041.62|37
1628782910000|2021-08-12 15:41:50|3050.79|3042.09|3051.86|3043.16|3051.99|3043.29|3050.79|3042.09|33
1628782920000|2021-08-12 15:42:00|3051.8|3043.1|3052.06|3043.36|3052.53|3043.83|3051.8|3043.1|39
1628782930000|2021-08-12 15:42:10|3052.07|3043.37|3052.75|3044.05|3053.09|3044.39|3052.05|3043.35|38
1628782940000|2021-08-12 15:42:20|3052.7|3044|3052.7|3044|3052.81|3044.11|3052.59|3043.89|31
1628782950000|2021-08-12 15:42:30|3052.72|3044.02|3052.67|3043.97|3052.76|3044.06|3052.45|3043.75|33
1628782960000|2021-08-12 15:42:40|3052.63|3043.93|3052.78|3044.08|3053.06|3044.36|3052.6|3043.9|31
1628782970000|2021-08-12 15:42:50|3052.82|3044.12|3054.02|3045.32|3054.06|3045.36|3052.29|3043.59|30
1628782980000|2021-08-12 15:43:00|3054.05|3045.35|3054.47|3045.77|3054.51|3045.81|3054.03|3045.33|37
1628782990000|2021-08-12 15:43:10|3054.5|3045.8|3057.04|3048.34|3057.53|3048.83|3054.38|3045.68|37
1628783000000|2021-08-12 15:43:20|3056.96|3048.26|3056.4|3047.7|3057.01|3048.31|3056.37|3047.67|39
1628783010000|2021-08-12 15:43:30|3056.31|3047.61|3056.97|3048.27|3057.07|3048.37|3056.31|3047.61|37
1628783020000|2021-08-12 15:43:40|3056.89|3048.19|3056.7|3048|3056.89|3048.19|3056.35|3047.65|37
1628783030000|2021-08-12 15:43:50|3056.65|3047.95|3057.01|3048.31|3057.78|3049.08|3056.59|3047.89|36
1628783040000|2021-08-12 15:44:00|3056.96|3048.26|3056.3|3047.6|3056.98|3048.28|3056.21|3047.51|35
1628783050000|2021-08-12 15:44:10|3056.36|3047.66|3052.94|3044.24|3056.36|3047.66|3052.86|3044.16|39
1628783060000|2021-08-12 15:44:20|3052.68|3043.98|3054.4|3045.7|3054.98|3046.28|3052.6|3043.9|39
1628783070000|2021-08-12 15:44:30|3053.89|3045.19|3051.55|3042.85|3053.95|3045.25|3051.55|3042.85|38
1628783080000|2021-08-12 15:44:40|3051.39|3042.69|3053.08|3044.38|3053.38|3044.68|3051.39|3042.69|37
1628783090000|2021-08-12 15:44:50|3052.96|3044.26|3052.83|3044.13|3053.4|3044.7|3052.68|3043.98|33
1628783100000|2021-08-12 15:45:00|3052.7|3044|3052.98|3044.28|3053.42|3044.72|3052.48|3043.78|31
1628783110000|2021-08-12 15:45:10|3052.94|3044.24|3053.19|3044.49|3053.46|3044.76|3052.68|3043.98|28
1628783120000|2021-08-12 15:45:20|3053.07|3044.37|3051.72|3043.02|3053.07|3044.37|3051.54|3042.84|29
1628783130000|2021-08-12 15:45:30|3051.39|3042.69|3051.35|3042.65|3051.65|3042.95|3050.9|3042.2|34
1628783140000|2021-08-12 15:45:40|3051.38|3042.68|3053.23|3044.53|3054.14|3045.44|3051.36|3042.66|31
1628783150000|2021-08-12 15:45:50|3053.18|3044.48|3052.66|3043.96|3053.53|3044.83|3052.66|3043.96|35
1628783160000|2021-08-12 15:46:00|3052.65|3043.95|3051.78|3043.08|3052.65|3043.95|3051.7|3043|36
1628783170000|2021-08-12 15:46:10|3051.48|3042.78|3049.16|3040.46|3051.48|3042.78|3049.1|3040.4|38
1628783180000|2021-08-12 15:46:20|3049.07|3040.37|3052.2|3043.5|3052.2|3043.5|3047.99|3039.29|38
1628783190000|2021-08-12 15:46:30|3052.43|3043.73|3054.43|3045.73|3054.53|3045.83|3052.43|3043.73|38
1628783200000|2021-08-12 15:46:40|3054.49|3045.79|3055.72|3047.02|3056.45|3047.75|3054.37|3045.67|38
1628783210000|2021-08-12 15:46:50|3055.58|3046.88|3055.47|3046.77|3055.96|3047.26|3055.47|3046.77|35
1628783220000|2021-08-12 15:47:00|3055.38|3046.68|3056.32|3047.62|3056.45|3047.75|3054.98|3046.28|38
1628783230000|2021-08-12 15:47:10|3056.09|3047.39|3056.44|3047.74|3056.6|3047.9|3056.09|3047.39|32
1628783240000|2021-08-12 15:47:20|3056.77|3048.07|3056.88|3048.18|3056.88|3048.18|3056.01|3047.31|31
1628783250000|2021-08-12 15:47:30|3056.84|3048.14|3056.81|3048.11|3057.17|3048.47|3056.81|3048.11|32
1628783260000|2021-08-12 15:47:40|3056.82|3048.12|3056.74|3048.04|3057.15|3048.45|3056.21|3047.51|37
1628783270000|2021-08-12 15:47:50|3056.94|3048.24|3058.59|3049.89|3058.66|3049.96|3056.9|3048.2|37
1628783280000|2021-08-12 15:48:00|3058.51|3049.81|3057.6|3048.9|3058.54|3049.84|3057.57|3048.87|35
1628783290000|2021-08-12 15:48:10|3057.78|3049.08|3058.73|3050.03|3058.86|3050.16|3057.78|3049.08|32
1628783300000|2021-08-12 15:48:20|3058.7|3050|3057.77|3049.07|3058.85|3050.15|3057.77|3049.07|34
1628783310000|2021-08-12 15:48:30|3057.74|3049.04|3058.79|3050.09|3059.16|3050.46|3057.03|3048.33|37
1628783320000|2021-08-12 15:48:40|3058.81|3050.11|3058.42|3049.72|3059.02|3050.32|3057.16|3048.46|36
1628783330000|2021-08-12 15:48:50|3058.44|3049.74|3057.56|3048.86|3058.85|3050.15|3057.43|3048.73|35
1628783340000|2021-08-12 15:49:00|3058.01|3049.31|3056.79|3048.09|3058.01|3049.31|3056.6|3047.9|35
1628783350000|2021-08-12 15:49:10|3056.88|3048.18|3055.46|3046.76|3057.22|3048.52|3055.35|3046.65|37
1628783360000|2021-08-12 15:49:20|3055.47|3046.77|3054.67|3045.97|3055.63|3046.93|3054.29|3045.59|36
1628783370000|2021-08-12 15:49:30|3054.52|3045.82|3054.24|3045.54|3055.2|3046.5|3053.37|3044.67|36
1628783380000|2021-08-12 15:49:40|3054.03|3045.33|3053.37|3044.67|3055.24|3046.54|3053.16|3044.46|33
1628783390000|2021-08-12 15:49:50|3053.36|3044.66|3053.43|3044.73|3053.7|3045|3053.01|3044.31|36
1628783400000|2021-08-12 15:50:00|3053.45|3044.75|3053.83|3045.13|3053.87|3045.17|3053.32|3044.62|32
1628783410000|2021-08-12 15:50:10|3053.85|3045.15|3053.47|3044.77|3053.88|3045.18|3053.47|3044.77|31
1628783420000|2021-08-12 15:50:20|3053.45|3044.75|3051.86|3043.16|3053.45|3044.75|3051.85|3043.15|19
1628783430000|2021-08-12 15:50:30|3051.82|3043.12|3049.83|3041.13|3051.86|3043.16|3049.79|3041.09|37
1628783440000|2021-08-12 15:50:40|3049.77|3041.07|3048.62|3039.92|3050.22|3041.52|3048.62|3039.92|36
1628783450000|2021-08-12 15:50:50|3048.65|3039.95|3048.88|3040.18|3049.09|3040.39|3048.31|3039.61|34
1628783460000|2021-08-12 15:51:00|3048.87|3040.17|3049.15|3040.45|3050.01|3041.31|3048.7|3040|38
1628783470000|2021-08-12 15:51:10|3049.17|3040.47|3048.56|3039.86|3049.28|3040.58|3048.56|3039.86|39
1628783480000|2021-08-12 15:51:20|3048.43|3039.73|3046.9|3038.2|3048.5|3039.8|3046.9|3038.2|37
1628783490000|2021-08-12 15:51:30|3046.8|3038.1|3044.38|3035.68|3046.8|3038.1|3044.36|3035.66|38
1628783500000|2021-08-12 15:51:40|3044.23|3035.53|3044.11|3035.41|3044.4|3035.7|3044.08|3035.38|30
1628783510000|2021-08-12 15:51:50|3044.1|3035.4|3042.19|3033.49|3044.26|3035.56|3042.19|3033.49|35
1628783520000|2021-08-12 15:52:00|3042.24|3033.54|3045.12|3036.42|3045.12|3036.42|3042.17|3033.47|33
1628783530000|2021-08-12 15:52:10|3045.13|3036.43|3043.18|3034.48|3045.96|3037.26|3042.96|3034.26|35
1628783540000|2021-08-12 15:52:20|3043.03|3034.33|3041.76|3033.06|3043.03|3034.33|3041.76|3033.06|40
1628783550000|2021-08-12 15:52:30|3041.86|3033.16|3042.1|3033.4|3043.04|3034.34|3041.56|3032.86|36
1628783560000|2021-08-12 15:52:40|3041.83|3033.13|3041.52|3032.82|3041.86|3033.16|3041.41|3032.71|34
1628783570000|2021-08-12 15:52:50|3041.56|3032.86|3043.18|3034.48|3043.45|3034.75|3041.56|3032.86|38
1628783580000|2021-08-12 15:53:00|3043.22|3034.52|3042.45|3033.75|3043.56|3034.86|3042.31|3033.61|34
1628783590000|2021-08-12 15:53:10|3042.35|3033.65|3041.87|3033.17|3042.75|3034.05|3041.58|3032.88|40
1628783600000|2021-08-12 15:53:20|3041.82|3033.12|3041.79|3033.09|3042.5|3033.8|3041.69|3032.99|36
1628783610000|2021-08-12 15:53:30|3041.7|3033|3042.16|3033.46|3042.22|3033.52|3041.69|3032.99|31
1628783620000|2021-08-12 15:53:40|3042.2|3033.5|3041.59|3032.89|3042.24|3033.54|3041.55|3032.85|32
1628783630000|2021-08-12 15:53:50|3041.64|3032.94|3038.68|3029.98|3041.64|3032.94|3038.38|3029.68|35
1628783640000|2021-08-12 15:54:00|3038.75|3030.05|3039.43|3030.73|3041.57|3032.87|3038.75|3030.05|38
1628783650000|2021-08-12 15:54:10|3039.35|3030.65|3037.93|3029.23|3039.35|3030.65|3037.93|3029.23|33
1628783660000|2021-08-12 15:54:20|3038.06|3029.36|3041.34|3032.64|3041.34|3032.64|3037.93|3029.23|33
1628783670000|2021-08-12 15:54:30|3041.25|3032.55|3040.28|3031.58|3041.27|3032.57|3039.96|3031.26|35
1628783680000|2021-08-12 15:54:40|3040.42|3031.72|3041.91|3033.21|3042.15|3033.45|3040.07|3031.37|27
1628783690000|2021-08-12 15:54:50|3041.9|3033.2|3043.33|3034.63|3043.52|3034.82|3041.13|3032.43|29
1628783700000|2021-08-12 15:55:00|3043.42|3034.72|3042.61|3033.91|3043.43|3034.73|3041.05|3032.35|34
1628783710000|2021-08-12 15:55:10|3042.62|3033.92|3043.78|3035.08|3043.78|3035.08|3042.42|3033.72|35
1628783720000|2021-08-12 15:55:20|3043.97|3035.27|3046.23|3037.53|3046.23|3037.53|3043.96|3035.26|36
1628783730000|2021-08-12 15:55:30|3046.32|3037.62|3046.94|3038.24|3047.46|3038.76|3046.32|3037.62|39
1628783740000|2021-08-12 15:55:40|3046.92|3038.22|3046.63|3037.93|3047.46|3038.76|3046.57|3037.87|34
1628783750000|2021-08-12 15:55:50|3046.62|3037.92|3045.77|3037.07|3046.62|3037.92|3045.74|3037.04|37
1628783760000|2021-08-12 15:56:00|3045.75|3037.05|3044.03|3035.33|3045.85|3037.15|3044|3035.3|39
1628783770000|2021-08-12 15:56:10|3044.04|3035.34|3043.58|3034.88|3044.2|3035.5|3043.15|3034.45|38
1628783780000|2021-08-12 15:56:20|3043.73|3035.03|3043.43|3034.73|3043.73|3035.03|3043.32|3034.62|24
1628783790000|2021-08-12 15:56:30|3043.44|3034.74|3043.57|3034.87|3043.93|3035.23|3043.32|3034.62|35
1628783800000|2021-08-12 15:56:40|3043.56|3034.86|3042.03|3033.33|3043.56|3034.86|3041.29|3032.59|35
1628783810000|2021-08-12 15:56:50|3042.06|3033.36|3042.39|3033.69|3043.2|3034.5|3042.06|3033.36|33
1628783820000|2021-08-12 15:57:00|3042.37|3033.67|3042.43|3033.73|3042.6|3033.9|3041.67|3032.97|38
1628783830000|2021-08-12 15:57:10|3042.4|3033.7|3041.16|3032.46|3042.63|3033.93|3040.96|3032.26|39
1628783840000|2021-08-12 15:57:20|3041.04|3032.34|3041.42|3032.72|3041.42|3032.72|3040.85|3032.15|36
1628783850000|2021-08-12 15:57:30|3041.61|3032.91|3041.97|3033.27|3042.2|3033.5|3041.34|3032.64|38
1628783860000|2021-08-12 15:57:40|3041.93|3033.23|3041.05|3032.35|3041.93|3033.23|3041.01|3032.31|35
1628783870000|2021-08-12 15:57:50|3041.03|3032.33|3039.71|3031.01|3041.03|3032.33|3039.27|3030.57|34
1628783880000|2021-08-12 15:58:00|3039.83|3031.13|3039.72|3031.02|3039.92|3031.22|3039.6|3030.9|31
1628783890000|2021-08-12 15:58:10|3039.74|3031.04|3040.16|3031.46|3040.24|3031.54|3039.72|3031.02|35
1628783900000|2021-08-12 15:58:20|3040.11|3031.41|3038.25|3029.55|3040.11|3031.41|3038.23|3029.53|33
1628783910000|2021-08-12 15:58:30|3038.33|3029.63|3038.14|3029.44|3038.96|3030.26|3037.26|3028.56|35
1628783920000|2021-08-12 15:58:40|3038.12|3029.42|3034.35|3025.65|3038.12|3029.42|3034.34|3025.64|36
1628783930000|2021-08-12 15:58:50|3034.26|3025.56|3034.86|3026.16|3035.15|3026.45|3032.52|3023.82|39
1628783940000|2021-08-12 15:59:00|3034.69|3025.99|3034.01|3025.31|3034.69|3025.99|3033.34|3024.64|37
1628783950000|2021-08-12 15:59:10|3034|3025.3|3037.42|3028.72|3037.54|3028.84|3033.89|3025.19|37
1628783960000|2021-08-12 15:59:20|3037.44|3028.74|3033.77|3025.07|3037.45|3028.75|3033.76|3025.06|34
1628783970000|2021-08-12 15:59:30|3033.76|3025.06|3033.6|3024.9|3034.03|3025.33|3033.37|3024.67|36
1628783980000|2021-08-12 15:59:40|3033.62|3024.92|3034.59|3025.89|3034.62|3025.92|3032.98|3024.28|33
1628783990000|2021-08-12 15:59:50|3034.52|3025.82|3034.32|3025.62|3034.62|3025.92|3033.17|3024.47|36
1628784000000|2021-08-12 16:00:00|3034.25|3025.55|3032.62|3023.92|3034.51|3025.81|3032.57|3023.87|37
1628784010000|2021-08-12 16:00:10|3032.76|3024.06|3032.28|3023.58|3032.76|3024.06|3030.22|3021.52|38
1628784020000|2021-08-12 16:00:20|3032.37|3023.67|3035.12|3026.42|3036.46|3027.76|3032.37|3023.67|39
1628784030000|2021-08-12 16:00:30|3035.17|3026.47|3031.84|3023.14|3037.18|3028.48|3031.84|3023.14|40
1628784040000|2021-08-12 16:00:40|3032.07|3023.37|3028.9|3020.2|3032.12|3023.42|3028.27|3019.57|38
1628784050000|2021-08-12 16:00:50|3029.18|3020.48|3032.75|3024.05|3033.24|3024.54|3029.04|3020.34|38
1628784060000|2021-08-12 16:01:00|3032.33|3023.63|3033.67|3024.97|3033.86|3025.16|3031.92|3023.22|35
1628784070000|2021-08-12 16:01:10|3033.42|3024.72|3027.41|3018.71|3033.42|3024.72|3027.12|3018.42|36
1628784080000|2021-08-12 16:01:20|3027.32|3018.62|3028.26|3019.56|3029.34|3020.64|3027.31|3018.61|39
1628784090000|2021-08-12 16:01:30|3028.36|3019.66|3027.82|3019.12|3028.56|3019.86|3026.77|3018.07|33
1628784100000|2021-08-12 16:01:40|3028.15|3019.45|3027.19|3018.49|3030.54|3021.84|3027.16|3018.46|39
1628784110000|2021-08-12 16:01:50|3027.35|3018.65|3030.88|3022.18|3030.88|3022.18|3026.04|3017.34|38
1628784120000|2021-08-12 16:02:00|3030.53|3021.83|3034.21|3025.51|3034.21|3025.51|3028.21|3019.51|39
1628784130000|2021-08-12 16:02:10|3034.22|3025.52|3032.26|3023.56|3034.22|3025.52|3031.5|3022.8|40
1628784140000|2021-08-12 16:02:20|3032.54|3023.84|3034.15|3025.45|3034.36|3025.66|3031.98|3023.28|40
1628784150000|2021-08-12 16:02:30|3034.26|3025.56|3036.32|3027.62|3036.32|3027.62|3034.2|3025.5|39
1628784160000|2021-08-12 16:02:40|3036.11|3027.41|3027.66|3018.96|3036.11|3027.41|3026.99|3018.29|40
1628784170000|2021-08-12 16:02:50|3027.75|3019.05|3021.04|3012.34|3027.75|3019.05|3020.28|3011.58|37
1628784180000|2021-08-12 16:03:00|3020.51|3011.81|3011.3|3002.6|3020.51|3011.81|3008.05|2999.35|40
1628784190000|2021-08-12 16:03:10|3011.14|3002.44|3014.39|3005.69|3016.61|3007.91|3010.28|3001.58|40
1628784200000|2021-08-12 16:03:20|3014.41|3005.71|3023.07|3014.37|3023.07|3014.37|3014.41|3005.71|40
1628784210000|2021-08-12 16:03:30|3022.64|3013.94|3027.06|3018.36|3027.06|3018.36|3021.1|3012.4|40
1628784220000|2021-08-12 16:03:40|3027.17|3018.47|3028.39|3019.69|3029.27|3020.57|3026.85|3018.15|40
1628784230000|2021-08-12 16:03:50|3028.13|3019.43|3021.09|3012.39|3028.56|3019.86|3021.09|3012.39|39
1628784240000|2021-08-12 16:04:00|3021.06|3012.36|3024.84|3016.14|3024.84|3016.14|3021|3012.3|37
1628784250000|2021-08-12 16:04:10|3024.75|3016.05|3025.15|3016.45|3025.47|3016.77|3024.63|3015.93|35
1628784260000|2021-08-12 16:04:20|3025.13|3016.43|3024.54|3015.84|3025.13|3016.43|3022.12|3013.42|40
1628784270000|2021-08-12 16:04:30|3024.44|3015.74|3024.47|3015.77|3025.3|3016.6|3023.24|3014.54|39
1628784280000|2021-08-12 16:04:40|3024.65|3015.95|3023.09|3014.39|3024.74|3016.04|3022.88|3014.18|38
1628784290000|2021-08-12 16:04:50|3023.24|3014.54|3022.28|3013.58|3024.09|3015.39|3022.28|3013.58|40
1628784300000|2021-08-12 16:05:00|3021.98|3013.28|3014.71|3006.01|3021.98|3013.28|3014.51|3005.81|39
1628784310000|2021-08-12 16:05:10|3014.72|3006.02|3019.67|3010.97|3019.67|3010.97|3012.84|3004.14|39
1628784320000|2021-08-12 16:05:20|3019.79|3011.09|3027.04|3018.34|3027.04|3018.34|3019.79|3011.09|37
1628784330000|2021-08-12 16:05:30|3027.21|3018.51|3030.02|3021.32|3030.32|3021.62|3026.01|3017.31|31
1628784340000|2021-08-12 16:05:40|3030.03|3021.33|3026|3017.3|3031.1|3022.4|3026|3017.3|38
1628784350000|2021-08-12 16:05:50|3025.86|3017.16|3025.73|3017.03|3026.35|3017.65|3023.57|3014.87|38
1628784360000|2021-08-12 16:06:00|3025.89|3017.19|3028.77|3020.07|3029.03|3020.33|3025.86|3017.16|35
1628784370000|2021-08-12 16:06:10|3028.69|3019.99|3030.88|3022.18|3030.88|3022.18|3028|3019.3|32
1628784380000|2021-08-12 16:06:20|3030.94|3022.24|3031.72|3023.02|3031.72|3023.02|3030.76|3022.06|33
1628784390000|2021-08-12 16:06:30|3031.77|3023.07|3031.87|3023.17|3032.25|3023.55|3031.46|3022.76|39
1628784400000|2021-08-12 16:06:40|3031.89|3023.19|3031.52|3022.82|3032.5|3023.8|3031.36|3022.66|37
1628784410000|2021-08-12 16:06:50|3031.41|3022.71|3031.49|3022.79|3032.46|3023.76|3031.24|3022.54|35
1628784420000|2021-08-12 16:07:00|3031.51|3022.81|3034.59|3025.89|3034.82|3026.12|3031.49|3022.79|37
1628784430000|2021-08-12 16:07:10|3034.66|3025.96|3039.68|3030.98|3040.31|3031.61|3034.05|3025.35|38
1628784440000|2021-08-12 16:07:20|3039.29|3030.59|3040.48|3031.78|3041.26|3032.56|3036.87|3028.17|35
1628784450000|2021-08-12 16:07:30|3040.54|3031.84|3041.59|3032.89|3042.57|3033.87|3040.5|3031.8|39
1628784460000|2021-08-12 16:07:40|3041.8|3033.1|3039.33|3030.63|3041.95|3033.25|3039.11|3030.41|38
1628784470000|2021-08-12 16:07:50|3039.46|3030.76|3041.48|3032.78|3041.57|3032.87|3039.42|3030.72|39
1628784480000|2021-08-12 16:08:00|3041.67|3032.97|3039.12|3030.42|3042.98|3034.28|3039.06|3030.36|37
1628784490000|2021-08-12 16:08:10|3039.29|3030.59|3038.25|3029.55|3040.28|3031.58|3038.11|3029.41|39
1628784500000|2021-08-12 16:08:20|3037.85|3029.15|3038.39|3029.69|3040.38|3031.68|3037.53|3028.83|40
1628784510000|2021-08-12 16:08:30|3038.75|3030.05|3038.93|3030.23|3039.41|3030.71|3038.5|3029.8|40
1628784520000|2021-08-12 16:08:40|3038.88|3030.18|3038.08|3029.38|3039.04|3030.34|3037.34|3028.64|34
1628784530000|2021-08-12 16:08:50|3038.01|3029.31|3039.97|3031.27|3040.32|3031.62|3037.22|3028.52|39
1628784540000|2021-08-12 16:09:00|3039.96|3031.26|3039.55|3030.85|3040.26|3031.56|3039.09|3030.39|39
1628784550000|2021-08-12 16:09:10|3039.68|3030.98|3039.96|3031.26|3040.6|3031.9|3039.68|3030.98|36
1628784560000|2021-08-12 16:09:20|3039.92|3031.22|3040.91|3032.21|3041.12|3032.42|3039.92|3031.22|36
1628784570000|2021-08-12 16:09:30|3040.74|3032.04|3041.35|3032.65|3041.59|3032.89|3039.63|3030.93|38
1628784580000|2021-08-12 16:09:40|3040.97|3032.27|3040.08|3031.38|3041.08|3032.38|3039.77|3031.07|38
1628784590000|2021-08-12 16:09:50|3039.98|3031.28|3040.46|3031.76|3040.61|3031.91|3039.76|3031.06|36
1628784600000|2021-08-12 16:10:00|3040.36|3031.66|3039.38|3030.68|3040.64|3031.94|3039.13|3030.43|37
1628784610000|2021-08-12 16:10:10|3039.22|3030.52|3036.38|3027.68|3039.43|3030.73|3035.09|3026.39|38
1628784620000|2021-08-12 16:10:20|3036.36|3027.66|3034.53|3025.83|3037.17|3028.47|3034.16|3025.46|38
1628784630000|2021-08-12 16:10:30|3034.9|3026.2|3034.63|3025.93|3035.17|3026.47|3033.98|3025.28|32
1628784640000|2021-08-12 16:10:40|3034.59|3025.89|3029.49|3020.79|3034.59|3025.89|3029.15|3020.45|39
1628784650000|2021-08-12 16:10:50|3029.51|3020.81|3034.81|3026.11|3035.72|3027.02|3029.51|3020.81|39
1628784660000|2021-08-12 16:11:00|3034.99|3026.29|3033.45|3024.75|3035|3026.3|3033.1|3024.4|39
1628784670000|2021-08-12 16:11:10|3033.48|3024.78|3034.44|3025.74|3034.45|3025.75|3033.32|3024.62|39
1628784680000|2021-08-12 16:11:20|3034.61|3025.91|3034.95|3026.25|3036.28|3027.58|3034.59|3025.89|37
1628784690000|2021-08-12 16:11:30|3034.8|3026.1|3036.03|3027.33|3036.12|3027.42|3034.48|3025.78|37
1628784700000|2021-08-12 16:11:40|3035.74|3027.04|3035.02|3026.32|3035.74|3027.04|3034.83|3026.13|38
1628784710000|2021-08-12 16:11:50|3034.93|3026.23|3034.04|3025.34|3034.93|3026.23|3033.27|3024.57|37
1628784720000|2021-08-12 16:12:00|3034.08|3025.38|3031.94|3023.24|3034.47|3025.77|3031.92|3023.22|37
1628784730000|2021-08-12 16:12:10|3031.93|3023.23|3029.34|3020.64|3031.93|3023.23|3029.34|3020.64|39
1628784740000|2021-08-12 16:12:20|3029.22|3020.52|3029.79|3021.09|3031.05|3022.35|3028.69|3019.99|40
1628784750000|2021-08-12 16:12:30|3029.68|3020.98|3029.74|3021.04|3032.21|3023.51|3029.47|3020.77|39
1628784760000|2021-08-12 16:12:40|3029.75|3021.05|3031.01|3022.31|3031.01|3022.31|3029.52|3020.82|35
1628784770000|2021-08-12 16:12:50|3031.04|3022.34|3030.69|3021.99|3031.13|3022.43|3030.66|3021.96|38
1628784780000|2021-08-12 16:13:00|3030.55|3021.85|3030.2|3021.5|3030.55|3021.85|3029.44|3020.74|37
1628784790000|2021-08-12 16:13:10|3030.21|3021.51|3030.33|3021.63|3031.6|3022.9|3029.74|3021.04|39
1628784800000|2021-08-12 16:13:20|3030.27|3021.57|3030.27|3021.57|3030.45|3021.75|3030.03|3021.33|39
1628784810000|2021-08-12 16:13:30|3030.23|3021.53|3030.56|3021.86|3030.56|3021.86|3029.96|3021.26|32
1628784820000|2021-08-12 16:13:40|3030.59|3021.89|3030.84|3022.14|3033.09|3024.39|3030.59|3021.89|39
1628784830000|2021-08-12 16:13:50|3030.8|3022.1|3028.37|3019.67|3030.8|3022.1|3028.37|3019.67|36
1628784840000|2021-08-12 16:14:00|3028.28|3019.58|3027.24|3018.54|3029.47|3020.77|3027.24|3018.54|35
1628784850000|2021-08-12 16:14:10|3027.39|3018.69|3027.72|3019.02|3027.78|3019.08|3027.23|3018.53|29
1628784860000|2021-08-12 16:14:20|3027.75|3019.05|3026.66|3017.96|3027.89|3019.19|3026.66|3017.96|29
1628784870000|2021-08-12 16:14:30|3026.65|3017.95|3026.73|3018.03|3027.71|3019.01|3025.81|3017.11|35
1628784880000|2021-08-12 16:14:40|3026.86|3018.16|3025.48|3016.78|3027.07|3018.37|3025.48|3016.78|36
1628784890000|2021-08-12 16:14:50|3025.44|3016.74|3022.69|3013.99|3025.44|3016.74|3022.21|3013.51|36
1628784900000|2021-08-12 16:15:00|3022.4|3013.7|3020.71|3012.01|3022.4|3013.7|3020.68|3011.98|40
1628784910000|2021-08-12 16:15:10|3020.76|3012.06|3024.31|3015.61|3024.31|3015.61|3020.5|3011.8|40
1628784920000|2021-08-12 16:15:20|3024.37|3015.67|3024.5|3015.8|3024.79|3016.09|3022.92|3014.22|40
1628784930000|2021-08-12 16:15:30|3024.4|3015.7|3025.35|3016.65|3025.62|3016.92|3024.37|3015.67|37
1628784940000|2021-08-12 16:15:40|3025.39|3016.69|3026.65|3017.95|3026.65|3017.95|3025.25|3016.55|40
1628784950000|2021-08-12 16:15:50|3027.16|3018.46|3025.17|3016.47|3027.36|3018.66|3024.3|3015.6|39
1628784960000|2021-08-12 16:16:00|3025.09|3016.39|3021.05|3012.35|3025.09|3016.39|3020.39|3011.69|39
1628784970000|2021-08-12 16:16:10|3021.07|3012.37|3017.97|3009.27|3021.2|3012.5|3017.97|3009.27|40
1628784980000|2021-08-12 16:16:20|3017.62|3008.92|3019.33|3010.63|3019.33|3010.63|3016.59|3007.89|38
1628784990000|2021-08-12 16:16:30|3019.91|3011.21|3018.68|3009.98|3022.6|3013.9|3018.68|3009.98|39
1628785000000|2021-08-12 16:16:40|3018.23|3009.53|3016.9|3008.2|3018.62|3009.92|3016.9|3008.2|40
1628785010000|2021-08-12 16:16:50|3016.84|3008.14|3017.96|3009.26|3018.06|3009.36|3016.83|3008.13|38
1628785020000|2021-08-12 16:17:00|3017.85|3009.15|3017.29|3008.59|3017.89|3009.19|3017.21|3008.51|33
1628785030000|2021-08-12 16:17:10|3016.76|3008.06|3015.13|3006.43|3016.76|3008.06|3015.13|3006.43|39
1628785040000|2021-08-12 16:17:20|3015.54|3006.84|3016.45|3007.75|3016.5|3007.8|3014.44|3005.74|36
1628785050000|2021-08-12 16:17:30|3016.8|3008.1|3019.04|3010.34|3019.06|3010.36|3016.8|3008.1|38
1628785060000|2021-08-12 16:17:40|3019.23|3010.53|3018.81|3010.11|3021.61|3012.91|3018.53|3009.83|39
1628785070000|2021-08-12 16:17:50|3018.9|3010.2|3019.22|3010.52|3019.31|3010.61|3018.1|3009.4|39
1628785080000|2021-08-12 16:18:00|3019.16|3010.46|3014.31|3005.61|3019.16|3010.46|3014.28|3005.58|39
1628785090000|2021-08-12 16:18:10|3014.18|3005.48|3011.83|3003.13|3014.91|3006.21|3011.83|3003.13|38
1628785100000|2021-08-12 16:18:20|3011.23|3002.53|3012.98|3004.28|3016.09|3007.39|3011.23|3002.53|39
1628785110000|2021-08-12 16:18:30|3012.97|3004.27|3011.64|3002.94|3014.09|3005.39|3011.64|3002.94|40
1628785120000|2021-08-12 16:18:40|3011.79|3003.09|3011.17|3002.47|3011.97|3003.27|3010.92|3002.22|39
1628785130000|2021-08-12 16:18:50|3011.05|3002.35|3011.69|3002.99|3012.15|3003.45|3010.96|3002.26|39
1628785140000|2021-08-12 16:19:00|3011.76|3003.06|3010|3001.3|3012.26|3003.56|3010|3001.3|38
1628785150000|2021-08-12 16:19:10|3010.1|3001.4|3009.26|3000.56|3010.1|3001.4|3008.12|2999.42|40
1628785160000|2021-08-12 16:19:20|3009.28|3000.58|3009.69|3000.99|3011.14|3002.44|3008.63|2999.93|40
1628785170000|2021-08-12 16:19:30|3009.44|3000.74|3006.91|2998.21|3009.44|3000.74|3006.65|2997.95|38
1628785180000|2021-08-12 16:19:40|3006.99|2998.29|3009.3|3000.6|3009.46|3000.76|3006.99|2998.29|39
1628785190000|2021-08-12 16:19:50|3009.31|3000.61|3014.63|3005.93|3014.73|3006.03|3009.31|3000.61|38
1628785200000|2021-08-12 16:20:00|3014.57|3005.87|3016.45|3007.75|3016.72|3008.02|3014.45|3005.75|39
1628785210000|2021-08-12 16:20:10|3016.47|3007.77|3017.94|3009.24|3018.22|3009.52|3016.47|3007.77|37
1628785220000|2021-08-12 16:20:20|3018.05|3009.35|3016.24|3007.54|3018.91|3010.21|3016.24|3007.54|38
1628785230000|2021-08-12 16:20:30|3016.25|3007.55|3011.16|3002.46|3016.25|3007.55|3010.8|3002.1|35
1628785240000|2021-08-12 16:20:40|3011.23|3002.53|3010.57|3001.87|3013.36|3004.66|3010.57|3001.87|38
1628785250000|2021-08-12 16:20:50|3010.61|3001.91|3010.41|3001.71|3010.79|3002.09|3009.91|3001.21|40
1628785260000|2021-08-12 16:21:00|3010.4|3001.7|3009.61|3000.91|3010.45|3001.75|3008.95|3000.25|31
1628785270000|2021-08-12 16:21:10|3009.6|3000.9|3008.96|3000.26|3009.77|3001.07|3008.56|2999.86|40
1628785280000|2021-08-12 16:21:20|3009.25|3000.55|3007.65|2998.95|3009.57|3000.87|3007.64|2998.94|39
1628785290000|2021-08-12 16:21:30|3007.69|2998.99|3006.93|2998.23|3008.68|2999.98|3006.87|2998.17|38
1628785300000|2021-08-12 16:21:40|3006.97|2998.27|3007.69|2998.99|3008.22|2999.52|3006.97|2998.27|37
1628785310000|2021-08-12 16:21:50|3008.12|2999.42|3006.47|2997.77|3008.38|2999.68|3006.47|2997.77|39
1628785320000|2021-08-12 16:22:00|3006.25|2997.55|3006.89|2998.19|3007.16|2998.46|3005.75|2997.05|38
1628785330000|2021-08-12 16:22:10|3007.12|2998.42|3009.99|3001.29|3010.04|3001.34|3006.73|2998.03|36
1628785340000|2021-08-12 16:22:20|3010.06|3001.36|3006.45|2997.75|3010.06|3001.36|3006.1|2997.4|38
1628785350000|2021-08-12 16:22:30|3006.35|2997.65|3006.21|2997.51|3006.74|2998.04|3005.6|2996.9|39
1628785360000|2021-08-12 16:22:40|3006.2|2997.5|3005.9|2997.2|3006.2|2997.5|3005.9|2997.2|36
1628785370000|2021-08-12 16:22:50|3005.92|2997.22|3006|2997.3|3007.34|2998.64|3005.9|2997.2|39
1628785380000|2021-08-12 16:23:00|3005.89|2997.19|3004.55|2995.85|3006|2997.3|3004.4|2995.7|37
1628785390000|2021-08-12 16:23:10|3004.38|2995.68|3005.2|2996.5|3005.2|2996.5|2999.57|2990.87|36
1628785400000|2021-08-12 16:23:20|3005.21|2996.51|3006.12|2997.42|3006.43|2997.73|3004.56|2995.86|36
1628785410000|2021-08-12 16:23:30|3006.56|2997.86|3011.36|3002.66|3011.8|3003.1|3006.14|2997.44|39
1628785420000|2021-08-12 16:23:40|3010.94|3002.24|3012.71|3004.01|3013.24|3004.54|3010.7|3002|40
1628785430000|2021-08-12 16:23:50|3012.73|3004.03|3011.85|3003.15|3013.59|3004.89|3011.72|3003.02|40
1628785440000|2021-08-12 16:24:00|3011.76|3003.06|3013.27|3004.57|3014.17|3005.47|3009.76|3001.06|39
1628785450000|2021-08-12 16:24:10|3013.3|3004.6|3012.37|3003.67|3014.04|3005.34|3012.37|3003.67|39
1628785460000|2021-08-12 16:24:20|3012.14|3003.44|3010.82|3002.12|3012.14|3003.44|3009.01|3000.31|37
1628785470000|2021-08-12 16:24:30|3010.62|3001.92|3010.3|3001.6|3011.45|3002.75|3010.3|3001.6|40
1628785480000|2021-08-12 16:24:40|3010.38|3001.68|3007.55|2998.85|3010.38|3001.68|3006.45|2997.75|38
1628785490000|2021-08-12 16:24:50|3007.4|2998.7|3004.76|2996.06|3007.45|2998.75|3003.61|2994.91|39
1628785500000|2021-08-12 16:25:00|3004.85|2996.15|3002.85|2994.15|3005.69|2996.99|3002.85|2994.15|38
1628785510000|2021-08-12 16:25:10|3002.87|2994.17|3002.58|2993.88|3003.18|2994.48|3002.4|2993.7|40
1628785520000|2021-08-12 16:25:20|3002.5|2993.8|3003.06|2994.36|3003.06|2994.36|3000.58|2991.88|39
1628785530000|2021-08-12 16:25:30|3003.14|2994.44|3008.4|2999.7|3008.4|2999.7|3003.14|2994.44|39
1628785540000|2021-08-12 16:25:40|3008.46|2999.76|3005.97|2997.27|3008.74|3000.04|3005.92|2997.22|39
1628785550000|2021-08-12 16:25:50|3005.71|2997.01|3004.58|2995.88|3005.87|2997.17|3004.58|2995.88|38
1628785560000|2021-08-12 16:26:00|3004.53|2995.83|3004.55|2995.85|3004.85|2996.15|3004.36|2995.66|37
1628785570000|2021-08-12 16:26:10|3004.62|2995.92|3005.51|2996.81|3005.67|2996.97|3004.6|2995.9|36
1628785580000|2021-08-12 16:26:20|3005.52|2996.82|3004.13|2995.43|3005.54|2996.84|3002.66|2993.96|38
1628785590000|2021-08-12 16:26:30|3004.08|2995.38|3003.42|2994.72|3004.83|2996.13|3003.26|2994.56|38
1628785600000|2021-08-12 16:26:40|3003.47|2994.77|3003.66|2994.96|3003.84|2995.14|3003.34|2994.64|34
1628785610000|2021-08-12 16:26:50|3003.79|2995.09|3004.42|2995.72|3004.51|2995.81|3003.51|2994.81|38
1628785620000|2021-08-12 16:27:00|3004.27|2995.57|3003.35|2994.65|3005.67|2996.97|3003.23|2994.53|36
1628785630000|2021-08-12 16:27:10|3003.36|2994.66|3000.87|2992.17|3003.56|2994.86|3000.6|2991.9|35
1628785640000|2021-08-12 16:27:20|3000.59|2991.89|2995.63|2986.93|3000.63|2991.93|2995.06|2986.36|39
1628785650000|2021-08-12 16:27:30|2995.43|2986.73|3000.1|2991.4|3000.56|2991.86|2995.24|2986.54|39
1628785660000|2021-08-12 16:27:40|3000.11|2991.41|2997.66|2988.96|3000.11|2991.41|2997.5|2988.8|40
1628785670000|2021-08-12 16:27:50|2997.81|2989.11|2997.57|2988.87|2999.09|2990.39|2997.39|2988.69|38
1628785680000|2021-08-12 16:28:00|2997.65|2988.95|2996.83|2988.13|2998.92|2990.22|2996.18|2987.48|39
1628785690000|2021-08-12 16:28:10|2996.79|2988.09|2994.77|2986.07|2997.04|2988.34|2994.31|2985.61|38
1628785700000|2021-08-12 16:28:20|2994.7|2986|2995.46|2986.76|2996.33|2987.63|2994.7|2986|37
1628785710000|2021-08-12 16:28:30|2995.44|2986.74|2992.96|2984.26|2995.48|2986.78|2992.15|2983.45|38
1628785720000|2021-08-12 16:28:40|2993.06|2984.36|2994.3|2985.6|2995.85|2987.15|2993.04|2984.34|40
1628785730000|2021-08-12 16:28:50|2994.45|2985.75|2991.66|2982.96|2994.45|2985.75|2991.66|2982.96|38
1628785740000|2021-08-12 16:29:00|2991.73|2983.03|2996.52|2987.82|2996.52|2987.82|2991.19|2982.49|40
1628785750000|2021-08-12 16:29:10|2996.62|2987.92|2999.48|2990.78|3001.19|2992.49|2996.6|2987.9|39
1628785760000|2021-08-12 16:29:20|2998.5|2989.8|2993.58|2984.88|2998.5|2989.8|2992.09|2983.39|39
1628785770000|2021-08-12 16:29:30|2993.53|2984.83|2992.16|2983.46|2994.06|2985.36|2992.16|2983.46|38
1628785780000|2021-08-12 16:29:40|2992.26|2983.56|2991.73|2983.03|2992.96|2984.26|2990.92|2982.22|38
1628785790000|2021-08-12 16:29:50|2991.58|2982.88|2990.93|2982.23|2991.78|2983.08|2990.66|2981.96|35
1628785800000|2021-08-12 16:30:00|2991.07|2982.37|2995.86|2987.16|2995.86|2987.16|2990.98|2982.28|38
1628785810000|2021-08-12 16:30:10|2995.92|2987.22|2993.59|2984.89|2996.54|2987.84|2993.38|2984.68|37
1628785820000|2021-08-12 16:30:20|2993.67|2984.97|2988.62|2979.92|2993.87|2985.17|2988.14|2979.44|36
1628785830000|2021-08-12 16:30:30|2989.06|2980.36|2991.64|2982.94|2991.99|2983.29|2988.98|2980.28|37
1628785840000|2021-08-12 16:30:40|2991.46|2982.76|2992.83|2984.13|2993.03|2984.33|2989.87|2981.17|39
1628785850000|2021-08-12 16:30:50|2992.75|2984.05|2992.23|2983.53|2994.06|2985.36|2992.23|2983.53|39
1628785860000|2021-08-12 16:31:00|2991.77|2983.07|2987.43|2978.73|2991.87|2983.17|2987.43|2978.73|39
1628785870000|2021-08-12 16:31:10|2988.42|2979.72|2990.57|2981.87|2990.76|2982.06|2988.14|2979.44|38
1628785880000|2021-08-12 16:31:20|2990.75|2982.05|2992.5|2983.8|2993.03|2984.33|2990.75|2982.05|38
1628785890000|2021-08-12 16:31:30|2992.88|2984.18|2988.8|2980.1|2993.02|2984.32|2988.51|2979.81|40
1628785900000|2021-08-12 16:31:40|2987.7|2979|2989.32|2980.62|2989.5|2980.8|2987.7|2979|40
1628785910000|2021-08-12 16:31:50|2989.28|2980.58|2986.41|2977.71|2989.32|2980.62|2986.24|2977.54|38
1628785920000|2021-08-12 16:32:00|2986.83|2978.13|2986.54|2977.84|2988.23|2979.53|2986.54|2977.84|37
1628785930000|2021-08-12 16:32:10|2986.57|2977.87|2988.53|2979.83|2988.65|2979.95|2986.57|2977.87|39
1628785940000|2021-08-12 16:32:20|2988.98|2980.28|2988.71|2980.01|2989.25|2980.55|2987.82|2979.12|32
1628785950000|2021-08-12 16:32:30|2988.73|2980.03|2989.45|2980.75|2989.87|2981.17|2987.95|2979.25|38
1628785960000|2021-08-12 16:32:40|2989.82|2981.12|2991.6|2982.9|2992.25|2983.55|2989.82|2981.12|37
1628785970000|2021-08-12 16:32:50|2991.79|2983.09|2991.49|2982.79|2991.79|2983.09|2990.95|2982.25|39
1628785980000|2021-08-12 16:33:00|2991.6|2982.9|2992.19|2983.49|2992.19|2983.49|2990.73|2982.03|40
1628785990000|2021-08-12 16:33:10|2992.12|2983.42|2989.84|2981.14|2992.12|2983.42|2989.1|2980.4|39
1628786000000|2021-08-12 16:33:20|2989.58|2980.88|2992.11|2983.41|2992.11|2983.41|2989.21|2980.51|37
1628786010000|2021-08-12 16:33:30|2992.22|2983.52|2992.43|2983.73|2992.96|2984.26|2991.67|2982.97|39
1628786020000|2021-08-12 16:33:40|2992.18|2983.48|2994.89|2986.19|2994.92|2986.22|2992.18|2983.48|36
1628786030000|2021-08-12 16:33:50|2994.83|2986.13|2997.39|2988.69|2997.74|2989.04|2994.83|2986.13|40
1628786040000|2021-08-12 16:34:00|2997.41|2988.71|2997.92|2989.22|2998.66|2989.96|2996.84|2988.14|38
1628786050000|2021-08-12 16:34:10|2998.23|2989.53|2997.29|2988.59|2998.31|2989.61|2997.29|2988.59|38
1628786060000|2021-08-12 16:34:20|2997.08|2988.38|2996.4|2987.7|2997.11|2988.41|2995.6|2986.9|40
1628786070000|2021-08-12 16:34:30|2996.28|2987.58|2996.41|2987.71|2996.88|2988.18|2995.91|2987.21|36
1628786080000|2021-08-12 16:34:40|2996.47|2987.77|2997.01|2988.31|2997.01|2988.31|2996.29|2987.59|34
1628786090000|2021-08-12 16:34:50|2997.05|2988.35|2997.4|2988.7|2997.65|2988.95|2996.99|2988.29|37
1628786100000|2021-08-12 16:35:00|2997.42|2988.72|2997.23|2988.53|2997.53|2988.83|2997.23|2988.53|34
1628786110000|2021-08-12 16:35:10|2996.95|2988.25|2994.1|2985.4|2996.95|2988.25|2993.99|2985.29|38
1628786120000|2021-08-12 16:35:20|2994.09|2985.39|2994.38|2985.68|2994.52|2985.82|2994.05|2985.35|30
1628786130000|2021-08-12 16:35:30|2994.49|2985.79|2992.62|2983.92|2996.01|2987.31|2991.64|2982.94|37
1628786140000|2021-08-12 16:35:40|2991.08|2982.38|2993.62|2984.92|2993.95|2985.25|2991.08|2982.38|38
1628786150000|2021-08-12 16:35:50|2993.88|2985.18|2991.04|2982.34|2993.88|2985.18|2991.03|2982.33|37
1628786160000|2021-08-12 16:36:00|2991.17|2982.47|2990.17|2981.47|2991.37|2982.67|2989.7|2981|38
1628786170000|2021-08-12 16:36:10|2990.42|2981.72|2986.81|2978.11|2991.03|2982.33|2986.81|2978.11|39
1628786180000|2021-08-12 16:36:20|2986.96|2978.26|2989.21|2980.51|2989.31|2980.61|2986.88|2978.18|39
1628786190000|2021-08-12 16:36:30|2989.18|2980.48|2989.65|2980.95|2989.84|2981.14|2988.62|2979.92|38
1628786200000|2021-08-12 16:36:40|2989.23|2980.53|2986.35|2977.65|2989.23|2980.53|2986.35|2977.65|39
1628786210000|2021-08-12 16:36:50|2986.62|2977.92|2985.71|2977.01|2987.09|2978.39|2985.71|2977.01|36
1628786220000|2021-08-12 16:37:00|2985.59|2976.89|2986.24|2977.54|2987.31|2978.61|2985.59|2976.89|37
1628786230000|2021-08-12 16:37:10|2986.41|2977.71|2986.17|2977.47|2986.41|2977.71|2985.79|2977.09|37
1628786240000|2021-08-12 16:37:20|2986.1|2977.4|2987.58|2978.88|2987.58|2978.88|2985.69|2976.99|38
1628786250000|2021-08-12 16:37:30|2987.94|2979.24|2988.82|2980.12|2988.97|2980.27|2987.63|2978.93|40
1628786260000|2021-08-12 16:37:40|2988.88|2980.18|2992.86|2984.16|2992.86|2984.16|2988.85|2980.15|39
1628786270000|2021-08-12 16:37:50|2992.97|2984.27|2994.05|2985.35|2994.05|2985.35|2991.75|2983.05|38
1628786280000|2021-08-12 16:38:00|2994.19|2985.49|2995.04|2986.34|2995.35|2986.65|2993.97|2985.27|38
1628786290000|2021-08-12 16:38:10|2995.27|2986.57|2997.02|2988.32|2997.02|2988.32|2994.74|2986.04|39
1628786300000|2021-08-12 16:38:20|2996.83|2988.13|2999.84|2991.14|2999.84|2991.14|2996.83|2988.13|40
1628786310000|2021-08-12 16:38:30|2999.89|2991.19|2999.7|2991|3000.32|2991.62|2999.36|2990.66|34
1628786320000|2021-08-12 16:38:40|2999.46|2990.76|2999.64|2990.94|3000.27|2991.57|2999.23|2990.53|37
1628786330000|2021-08-12 16:38:50|2999.77|2991.07|2998.32|2989.62|3000.04|2991.34|2998.07|2989.37|36
1628786340000|2021-08-12 16:39:00|2998.29|2989.59|3000.83|2992.13|3001.05|2992.35|2998.28|2989.58|35
1628786350000|2021-08-12 16:39:10|3000.65|2991.95|3000.75|2992.05|3000.82|2992.12|2999.27|2990.57|38
1628786360000|2021-08-12 16:39:20|3000.61|2991.91|3000.45|2991.75|3001.24|2992.54|3000.27|2991.57|37
1628786370000|2021-08-12 16:39:30|3000.17|2991.47|2999.01|2990.31|3000.17|2991.47|2997.25|2988.55|39
1628786380000|2021-08-12 16:39:40|2999.08|2990.38|3000.32|2991.62|3000.61|2991.91|2999.08|2990.38|35
1628786390000|2021-08-12 16:39:50|3000.3|2991.6|2998.6|2989.9|3000.55|2991.85|2998.6|2989.9|36
1628786400000|2021-08-12 16:40:00|2998.45|2989.75|2999.88|2991.18|2999.88|2991.18|2997.26|2988.56|37
1628786410000|2021-08-12 16:40:10|3000.23|2991.53|3000.83|2992.13|3000.93|2992.23|3000.03|2991.33|37
1628786420000|2021-08-12 16:40:20|3000.74|2992.04|3001.12|2992.42|3001.12|2992.42|3000.6|2991.9|34
1628786430000|2021-08-12 16:40:30|3001.18|2992.48|3001.42|2992.72|3001.43|2992.73|3001.1|2992.4|39
1628786440000|2021-08-12 16:40:40|3001.27|2992.57|3002.74|2994.04|3002.8|2994.1|3001.27|2992.57|39
1628786450000|2021-08-12 16:40:50|3002.66|2993.96|2999.1|2990.4|3002.8|2994.1|2999.1|2990.4|37
1628786460000|2021-08-12 16:41:00|2998.72|2990.02|2999.3|2990.6|2999.62|2990.92|2998.72|2990.02|40
1628786470000|2021-08-12 16:41:10|2999.34|2990.64|3001.67|2992.97|3002.14|2993.44|2998.44|2989.74|34
1628786480000|2021-08-12 16:41:20|3001.37|2992.67|3000.15|2991.45|3002.48|2993.78|2999.99|2991.29|36
1628786490000|2021-08-12 16:41:30|3000.2|2991.5|3001.56|2992.86|3002|2993.3|3000.16|2991.46|36
1628786500000|2021-08-12 16:41:40|3001.74|2993.04|2999.88|2991.18|3001.77|2993.07|2999.14|2990.44|36
1628786510000|2021-08-12 16:41:50|2999.94|2991.24|2995.38|2986.68|2999.94|2991.24|2995.28|2986.58|39
1628786520000|2021-08-12 16:42:00|2995.76|2987.06|2993.34|2984.64|2996.36|2987.66|2993.34|2984.64|37
1628786530000|2021-08-12 16:42:10|2993.61|2984.91|2992.76|2984.06|2993.61|2984.91|2991.57|2982.87|36
1628786540000|2021-08-12 16:42:20|2992.42|2983.72|2991.15|2982.45|2992.47|2983.77|2990.21|2981.51|40
1628786550000|2021-08-12 16:42:30|2991.4|2982.7|2993.78|2985.08|2994.07|2985.37|2991.4|2982.7|40
1628786560000|2021-08-12 16:42:40|2993.65|2984.95|2993.03|2984.33|2994.87|2986.17|2992.73|2984.03|38
1628786570000|2021-08-12 16:42:50|2993.05|2984.35|2993.34|2984.64|2994.64|2985.94|2993.03|2984.33|36
1628786580000|2021-08-12 16:43:00|2993.35|2984.65|2993.7|2985|2993.7|2985|2993.13|2984.43|34
1628786590000|2021-08-12 16:43:10|2993.72|2985.02|2993.07|2984.37|2993.72|2985.02|2993.07|2984.37|32
1628786600000|2021-08-12 16:43:20|2993.18|2984.48|2992.19|2983.49|2993.18|2984.48|2991.7|2983|37
1628786610000|2021-08-12 16:43:30|2992.17|2983.47|2993.26|2984.56|2993.26|2984.56|2991.92|2983.22|39
1628786620000|2021-08-12 16:43:40|2994.08|2985.38|2996.89|2988.19|2996.9|2988.2|2994.08|2985.38|35
1628786630000|2021-08-12 16:43:50|2996.92|2988.22|2996.58|2987.88|2997.44|2988.74|2996.26|2987.56|36
1628786640000|2021-08-12 16:44:00|2996.44|2987.74|2995.43|2986.73|2996.81|2988.11|2994.6|2985.9|38
1628786650000|2021-08-12 16:44:10|2995.72|2987.02|2993.97|2985.27|2995.85|2987.15|2992.57|2983.87|37
1628786660000|2021-08-12 16:44:20|2994.06|2985.36|2995.93|2987.23|2996.2|2987.5|2994.06|2985.36|37
1628786670000|2021-08-12 16:44:30|2995.89|2987.19|2996.06|2987.36|2996.29|2987.59|2995.89|2987.19|33
1628786680000|2021-08-12 16:44:40|2996.07|2987.37|2997.3|2988.6|2997.3|2988.6|2996.01|2987.31|36
1628786690000|2021-08-12 16:44:50|2997.28|2988.58|2998.03|2989.33|2998.03|2989.33|2996.54|2987.84|36
1628786700000|2021-08-12 16:45:00|2997.74|2989.04|2998.82|2990.12|2998.82|2990.12|2996.47|2987.77|39
1628786710000|2021-08-12 16:45:10|2999.27|2990.57|3004.11|2995.41|3004.3|2995.6|2999.27|2990.57|38
1628786720000|2021-08-12 16:45:20|3004.07|2995.37|3003.4|2994.7|3004.15|2995.45|3002.82|2994.12|39
1628786730000|2021-08-12 16:45:30|3003.23|2994.53|3000.63|2991.93|3003.62|2994.92|3000.63|2991.93|39
1628786740000|2021-08-12 16:45:40|3000.15|2991.45|3001.3|2992.6|3001.3|2992.6|2998.93|2990.23|40
1628786750000|2021-08-12 16:45:50|3001.61|2992.91|3002.86|2994.16|3002.86|2994.16|3000.85|2992.15|39
1628786760000|2021-08-12 16:46:00|3002.82|2994.12|3003.61|2994.91|3003.73|2995.03|3002.4|2993.7|32
1628786770000|2021-08-12 16:46:10|3003.76|2995.06|3003.22|2994.52|3004.13|2995.43|3003.09|2994.39|36
1628786780000|2021-08-12 16:46:20|3003.32|2994.62|3003.21|2994.51|3003.89|2995.19|3003.17|2994.47|37
1628786790000|2021-08-12 16:46:30|3003.11|2994.41|3001.89|2993.19|3003.18|2994.48|3001.69|2992.99|35
1628786800000|2021-08-12 16:46:40|3001.93|2993.23|3002.51|2993.81|3002.58|2993.88|3001.82|2993.12|37
1628786810000|2021-08-12 16:46:50|3002.87|2994.17|3004.25|2995.55|3005.23|2996.53|3002.87|2994.17|37
1628786820000|2021-08-12 16:47:00|3004.48|2995.78|3005.83|2997.13|3005.9|2997.2|3004.48|2995.78|39
1628786830000|2021-08-12 16:47:10|3005.79|2997.09|3005.71|2997.01|3005.79|2997.09|3004.5|2995.8|39
1628786840000|2021-08-12 16:47:20|3005.65|2996.95|3006.25|2997.55|3006.25|2997.55|3004.97|2996.27|35
1628786850000|2021-08-12 16:47:30|3006.24|2997.54|3007.08|2998.38|3007.09|2998.39|3006.24|2997.54|34
1628786860000|2021-08-12 16:47:40|3006.94|2998.24|3008.26|2999.56|3008.26|2999.56|3006.94|2998.24|34
1628786870000|2021-08-12 16:47:50|3008.34|2999.64|3008.96|3000.26|3009.19|3000.49|3007.73|2999.03|36
1628786880000|2021-08-12 16:48:00|3008.82|3000.12|3008.91|3000.21|3009.22|3000.52|3008.16|2999.46|38
1628786890000|2021-08-12 16:48:10|3008.92|3000.22|3008.55|2999.85|3009.44|3000.74|3008.55|2999.85|32
1628786900000|2021-08-12 16:48:20|3007.88|2999.18|3009.7|3001|3009.87|3001.17|3007.88|2999.18|38
1628786910000|2021-08-12 16:48:30|3009.82|3001.12|3009.26|3000.56|3009.82|3001.12|3008.73|3000.03|40
1628786920000|2021-08-12 16:48:40|3009.29|3000.59|3009.3|3000.6|3009.76|3001.06|3008.76|3000.06|35
1628786930000|2021-08-12 16:48:50|3009.17|3000.47|3008.31|2999.61|3009.37|3000.67|3008.26|2999.56|35
1628786940000|2021-08-12 16:49:00|3007.85|2999.15|3008.39|2999.69|3008.49|2999.79|3007.85|2999.15|34
1628786950000|2021-08-12 16:49:10|3008.27|2999.57|3009.45|3000.75|3009.66|3000.96|3008.25|2999.55|37
1628786960000|2021-08-12 16:49:20|3009.32|3000.62|3009.59|3000.89|3009.7|3001|3009.27|3000.57|37
1628786970000|2021-08-12 16:49:30|3009.6|3000.9|3011.75|3003.05|3011.94|3003.24|3009.49|3000.79|35
1628786980000|2021-08-12 16:49:40|3011.69|3002.99|3012.02|3003.32|3012.03|3003.33|3011.4|3002.7|25
1628786990000|2021-08-12 16:49:50|3011.91|3003.21|3012.95|3004.25|3012.95|3004.25|3011.81|3003.11|33
1628787000000|2021-08-12 16:50:00|3012.89|3004.19|3012.12|3003.42|3013.03|3004.33|3012.08|3003.38|34
1628787010000|2021-08-12 16:50:10|3012.13|3003.43|3015.65|3006.95|3016.01|3007.31|3012.13|3003.43|35
1628787020000|2021-08-12 16:50:20|3015.28|3006.58|3013.17|3004.47|3015.28|3006.58|3013.05|3004.35|38
1628787030000|2021-08-12 16:50:30|3013.18|3004.48|3015.44|3006.74|3015.44|3006.74|3013.02|3004.32|37
1628787040000|2021-08-12 16:50:40|3015.79|3007.09|3015.64|3006.94|3016.39|3007.69|3015.42|3006.72|40
1628787050000|2021-08-12 16:50:50|3015.78|3007.08|3014.64|3005.94|3015.78|3007.08|3014.28|3005.58|39
1628787060000|2021-08-12 16:51:00|3014.9|3006.2|3015.18|3006.48|3016.14|3007.44|3014.37|3005.67|37
1628787070000|2021-08-12 16:51:10|3015.06|3006.36|3014.24|3005.54|3015.23|3006.53|3013.77|3005.07|38
1628787080000|2021-08-12 16:51:20|3014.29|3005.59|3013.08|3004.38|3014.72|3006.02|3013.08|3004.38|38
1628787090000|2021-08-12 16:51:30|3013.19|3004.49|3012.36|3003.66|3013.42|3004.72|3012.36|3003.66|38
1628787100000|2021-08-12 16:51:40|3012.33|3003.63|3010.43|3001.73|3012.67|3003.97|3010.43|3001.73|38
1628787110000|2021-08-12 16:51:50|3010.34|3001.64|3011.37|3002.67|3011.37|3002.67|3009.95|3001.25|33
1628787120000|2021-08-12 16:52:00|3011.63|3002.93|3009.15|3000.45|3011.63|3002.93|3009.15|3000.45|35
1628787130000|2021-08-12 16:52:10|3009.26|3000.56|3009.33|3000.63|3009.37|3000.67|3009|3000.3|32
1628787140000|2021-08-12 16:52:20|3009.27|3000.57|3008.56|2999.86|3011.09|3002.39|3008.56|2999.86|34
1628787150000|2021-08-12 16:52:30|3008.63|2999.93|3009.5|3000.8|3009.54|3000.84|3008.58|2999.88|38
1628787160000|2021-08-12 16:52:40|3009.49|3000.79|3008.59|2999.89|3009.75|3001.05|3008.33|2999.63|37
1628787170000|2021-08-12 16:52:50|3008.56|2999.86|3008.78|3000.08|3010.05|3001.35|3008.47|2999.77|38
1628787180000|2021-08-12 16:53:00|3008.66|2999.96|3009.91|3001.21|3009.99|3001.29|3008.58|2999.88|40
1628787190000|2021-08-12 16:53:10|3009.95|3001.25|3009.1|3000.4|3010.09|3001.39|3008.93|3000.23|39
1628787200000|2021-08-12 16:53:20|3009.11|3000.41|3010.49|3001.79|3010.89|3002.19|3009.11|3000.41|39
1628787210000|2021-08-12 16:53:30|3010.12|3001.42|3009.96|3001.26|3010.54|3001.84|3009.73|3001.03|40
1628787220000|2021-08-12 16:53:40|3009.57|3000.87|3008.87|3000.17|3009.87|3001.17|3008.87|3000.17|39
1628787230000|2021-08-12 16:53:50|3008.81|3000.11|3009.13|3000.43|3009.13|3000.43|3008.53|2999.83|25
1628787240000|2021-08-12 16:54:00|3009.3|3000.6|3009.32|3000.62|3009.85|3001.15|3009.04|3000.34|34
1628787250000|2021-08-12 16:54:10|3009.33|3000.63|3009.31|3000.61|3009.45|3000.75|3008.77|3000.07|35
1628787260000|2021-08-12 16:54:20|3009.29|3000.59|3011.25|3002.55|3011.25|3002.55|3009.29|3000.59|36
1628787270000|2021-08-12 16:54:30|3011.27|3002.57|3011.31|3002.61|3011.44|3002.74|3011.15|3002.45|31
1628787280000|2021-08-12 16:54:40|3011.29|3002.59|3010.17|3001.47|3011.29|3002.59|3009.66|3000.96|32
1628787290000|2021-08-12 16:54:50|3010.14|3001.44|3009.72|3001.02|3010.3|3001.6|3009.5|3000.8|29
1628787300000|2021-08-12 16:55:00|3009.8|3001.1|3012.15|3003.45|3012.22|3003.52|3009.8|3001.1|31
1628787310000|2021-08-12 16:55:10|3012.14|3003.44|3013.58|3004.88|3013.61|3004.91|3012.14|3003.44|26
1628787320000|2021-08-12 16:55:20|3013.78|3005.08|3015.29|3006.59|3015.31|3006.61|3013.58|3004.88|34
1628787330000|2021-08-12 16:55:30|3014.52|3005.82|3009.59|3000.89|3014.59|3005.89|3009.4|3000.7|40
1628787340000|2021-08-12 16:55:40|3009.56|3000.86|3007.16|2998.46|3009.6|3000.9|3007.16|2998.46|39
1628787350000|2021-08-12 16:55:50|3007.06|2998.36|3005.4|2996.7|3007.06|2998.36|3004.46|2995.76|37
1628787360000|2021-08-12 16:56:00|3005.06|2996.36|3005.6|2996.9|3006.3|2997.6|3004.75|2996.05|39
1628787370000|2021-08-12 16:56:10|3005.72|2997.02|3005.61|2996.91|3005.86|2997.16|3004.99|2996.29|39
1628787380000|2021-08-12 16:56:20|3005.4|2996.7|3007.78|2999.08|3009.12|3000.42|3005.4|2996.7|39
1628787390000|2021-08-12 16:56:30|3007.56|2998.86|3003.59|2994.89|3007.56|2998.86|3003.55|2994.85|40
1628787400000|2021-08-12 16:56:40|3003.54|2994.84|3002.56|2993.86|3004.58|2995.88|3002.48|2993.78|38
1628787410000|2021-08-12 16:56:50|3002.68|2993.98|3001.9|2993.2|3002.99|2994.29|3001.76|2993.06|33
1628787420000|2021-08-12 16:57:00|3001.82|2993.12|3001.36|2992.66|3001.83|2993.13|3000.38|2991.68|33
1628787430000|2021-08-12 16:57:10|3001.02|2992.32|3001.84|2993.14|3001.84|2993.14|3000.14|2991.44|40
1628787440000|2021-08-12 16:57:20|3001.94|2993.24|3004.06|2995.36|3004.22|2995.52|3001.94|2993.24|36
1628787450000|2021-08-12 16:57:30|3004.08|2995.38|3004.34|2995.64|3004.34|2995.64|3003.69|2994.99|37
1628787460000|2021-08-12 16:57:40|3003.97|2995.27|3005.58|2996.88|3006.37|2997.67|3003.97|2995.27|35
1628787470000|2021-08-12 16:57:50|3005.6|2996.9|3003.49|2994.79|3005.6|2996.9|3003.22|2994.52|33
1628787480000|2021-08-12 16:58:00|3003.75|2995.05|3006.85|2998.15|3006.97|2998.27|3003.75|2995.05|37
1628787490000|2021-08-12 16:58:10|3006.84|2998.14|3007.04|2998.34|3007.09|2998.39|3005.97|2997.27|35
1628787500000|2021-08-12 16:58:20|3006.63|2997.93|3006.52|2997.82|3006.96|2998.26|3005.53|2996.83|37
1628787510000|2021-08-12 16:58:30|3006.16|2997.46|3006.7|2998|3007.51|2998.81|3005.81|2997.11|32
1628787520000|2021-08-12 16:58:40|3006.32|2997.62|3006.99|2998.29|3007.16|2998.46|3005.63|2996.93|31
1628787530000|2021-08-12 16:58:50|3006.91|2998.21|3007.63|2998.93|3007.81|2999.11|3006.14|2997.44|37
1628787540000|2021-08-12 16:59:00|3007.66|2998.96|3010.72|3002.02|3010.72|3002.02|3007.52|2998.82|35
1628787550000|2021-08-12 16:59:10|3010.73|3002.03|3010.85|3002.15|3010.98|3002.28|3009.78|3001.08|35
1628787560000|2021-08-12 16:59:20|3010.51|3001.81|3008.11|2999.41|3010.51|3001.81|3008.11|2999.41|37
1628787570000|2021-08-12 16:59:30|3007.91|2999.21|3007.12|2998.42|3007.91|2999.21|3006.75|2998.05|34
1628787580000|2021-08-12 16:59:40|3007.1|2998.4|3007.8|2999.1|3008.11|2999.41|3006.89|2998.19|36
1628787590000|2021-08-12 16:59:50|3007.57|2998.87|3007.12|2998.42|3007.89|2999.19|3006.43|2997.73|39
1628787600000|2021-08-12 17:00:00|3006.81|2998.11|3003.97|2995.27|3006.88|2998.18|3002.48|2993.78|39
1628787610000|2021-08-12 17:00:10|3003.9|2995.2|3001.26|2992.56|3004.17|2995.47|3001.2|2992.5|37
1628787620000|2021-08-12 17:00:20|3001.22|2992.52|3001.41|2992.71|3002.33|2993.63|3001.1|2992.4|33
1628787630000|2021-08-12 17:00:30|3001.42|2992.72|3001.52|2992.82|3002.24|2993.54|3001.41|2992.71|34
1628787640000|2021-08-12 17:00:40|3001.47|2992.77|3002.49|2993.79|3002.89|2994.19|3001.47|2992.77|33
1628787650000|2021-08-12 17:00:50|3001.92|2993.22|2999.75|2991.05|3002.28|2993.58|2999.75|2991.05|36
1628787660000|2021-08-12 17:01:00|3000.23|2991.53|3002.57|2993.87|3003.2|2994.5|3000.17|2991.47|38
1628787670000|2021-08-12 17:01:10|3002.5|2993.8|3007|2998.3|3008.02|2999.32|3002.5|2993.8|40
1628787680000|2021-08-12 17:01:20|3006.94|2998.24|3010.53|3001.83|3010.58|3001.88|3006.85|2998.15|39
1628787690000|2021-08-12 17:01:30|3010.44|3001.74|3010.71|3002.01|3011.07|3002.37|3010.02|3001.32|35
1628787700000|2021-08-12 17:01:40|3010.74|3002.04|3012.34|3003.64|3012.34|3003.64|3009.91|3001.21|32
1628787710000|2021-08-12 17:01:50|3013.33|3004.63|3014.92|3006.22|3014.92|3006.22|3013.23|3004.53|28
1628787720000|2021-08-12 17:02:00|3014.91|3006.21|3014.96|3006.26|3016.16|3007.46|3014.91|3006.21|39
1628787730000|2021-08-12 17:02:10|3015.11|3006.41|3015.77|3007.07|3016.45|3007.75|3015.11|3006.41|36
1628787740000|2021-08-12 17:02:20|3015.93|3007.23|3016.45|3007.75|3016.66|3007.96|3015.93|3007.23|34
1628787750000|2021-08-12 17:02:30|3016.38|3007.68|3017.13|3008.43|3017.59|3008.89|3016.08|3007.38|35
1628787760000|2021-08-12 17:02:40|3017.14|3008.44|3016.55|3007.85|3017.36|3008.66|3016.28|3007.58|33
1628787770000|2021-08-12 17:02:50|3016.57|3007.87|3016.79|3008.09|3017.74|3009.04|3016.54|3007.84|40
1628787780000|2021-08-12 17:03:00|3016.73|3008.03|3018.14|3009.44|3018.14|3009.44|3016.45|3007.75|33
1628787790000|2021-08-12 17:03:10|3017.81|3009.11|3017.43|3008.73|3018.65|3009.95|3017.03|3008.33|33
1628787800000|2021-08-12 17:03:20|3017.4|3008.7|3017.45|3008.75|3017.87|3009.17|3017.14|3008.44|38
1628787810000|2021-08-12 17:03:30|3017.54|3008.84|3017.2|3008.5|3017.54|3008.84|3016.97|3008.27|34
1628787820000|2021-08-12 17:03:40|3017.34|3008.64|3017.41|3008.71|3017.6|3008.9|3017.14|3008.44|36
1628787830000|2021-08-12 17:03:50|3017.64|3008.94|3020.38|3011.68|3020.38|3011.68|3017.64|3008.94|34
1628787840000|2021-08-12 17:04:00|3020.4|3011.7|3019.72|3011.02|3020.41|3011.71|3017.89|3009.19|37
1628787850000|2021-08-12 17:04:10|3019.79|3011.09|3019.58|3010.88|3019.98|3011.28|3018.9|3010.2|39
1628787860000|2021-08-12 17:04:20|3019.56|3010.86|3019.84|3011.14|3021.2|3012.5|3019.49|3010.79|38
1628787870000|2021-08-12 17:04:30|3019.83|3011.13|3019.51|3010.81|3020.07|3011.37|3019.32|3010.62|35
1628787880000|2021-08-12 17:04:40|3019.48|3010.78|3017.64|3008.94|3019.5|3010.8|3017.62|3008.92|34
1628787890000|2021-08-12 17:04:50|3017.68|3008.98|3014.45|3005.75|3017.68|3008.98|3014.33|3005.63|35
1628787900000|2021-08-12 17:05:00|3014.47|3005.77|3013.71|3005.01|3015.11|3006.41|3013.27|3004.57|37
1628787910000|2021-08-12 17:05:10|3013.76|3005.06|3013.62|3004.92|3014.28|3005.58|3012.95|3004.25|37
1628787920000|2021-08-12 17:05:20|3013.68|3004.98|3015.08|3006.38|3015.21|3006.51|3013.67|3004.97|30
1628787930000|2021-08-12 17:05:30|3015.03|3006.33|3013.84|3005.14|3015.37|3006.67|3013.84|3005.14|29
1628787940000|2021-08-12 17:05:40|3013.94|3005.24|3014.22|3005.52|3014.85|3006.15|3013.94|3005.24|28
1628787950000|2021-08-12 17:05:50|3014.23|3005.53|3014.07|3005.37|3014.4|3005.7|3013.95|3005.25|36
1628787960000|2021-08-12 17:06:00|3014.09|3005.39|3012.99|3004.29|3014.09|3005.39|3010.9|3002.2|37
1628787970000|2021-08-12 17:06:10|3012.96|3004.26|3014.33|3005.63|3014.33|3005.63|3012.96|3004.26|32
1628787980000|2021-08-12 17:06:20|3014.37|3005.67|3016.8|3008.1|3016.81|3008.11|3014.19|3005.49|32
1628787990000|2021-08-12 17:06:30|3017.37|3008.67|3017.65|3008.95|3017.93|3009.23|3017.34|3008.64|30
1628788000000|2021-08-12 17:06:40|3017.04|3008.34|3017.09|3008.39|3017.6|3008.9|3016.28|3007.58|33
1628788010000|2021-08-12 17:06:50|3017.05|3008.35|3016.72|3008.02|3017.95|3009.25|3016.6|3007.9|32
1628788020000|2021-08-12 17:07:00|3016.68|3007.98|3016.42|3007.72|3016.92|3008.22|3015.87|3007.17|31
1628788030000|2021-08-12 17:07:10|3016.24|3007.54|3017.36|3008.66|3017.47|3008.77|3016.24|3007.54|27
1628788040000|2021-08-12 17:07:20|3017.45|3008.75|3017.75|3009.05|3018.27|3009.57|3017.25|3008.55|32
1628788050000|2021-08-12 17:07:30|3017.32|3008.62|3017.94|3009.24|3017.94|3009.24|3016.69|3007.99|36
1628788060000|2021-08-12 17:07:40|3017.24|3008.54|3016.97|3008.27|3017.54|3008.84|3016.97|3008.27|27
1628788070000|2021-08-12 17:07:50|3017.15|3008.45|3017.93|3009.23|3018.23|3009.53|3017.15|3008.45|20
1628788080000|2021-08-12 17:08:00|3018.14|3009.44|3018.29|3009.59|3018.49|3009.79|3018.1|3009.4|26
1628788090000|2021-08-12 17:08:10|3018.28|3009.58|3018.87|3010.17|3019.15|3010.45|3018.28|3009.58|18
1628788100000|2021-08-12 17:08:20|3018.84|3010.14|3019.01|3010.31|3019.01|3010.31|3018.06|3009.36|33
1628788110000|2021-08-12 17:08:30|3018.87|3010.17|3019.47|3010.77|3019.59|3010.89|3018.8|3010.1|31
1628788120000|2021-08-12 17:08:40|3019.52|3010.82|3020.65|3011.95|3020.7|3012|3019.41|3010.71|22
1628788130000|2021-08-12 17:08:50|3020.63|3011.93|3020.02|3011.32|3020.84|3012.14|3019.69|3010.99|37
1628788140000|2021-08-12 17:09:00|3020.04|3011.34|3019.02|3010.32|3020.2|3011.5|3018.9|3010.2|36
1628788150000|2021-08-12 17:09:10|3019.47|3010.77|3019.33|3010.63|3019.8|3011.1|3016.24|3007.54|38
1628788160000|2021-08-12 17:09:20|3019.41|3010.71|3017.89|3009.19|3019.41|3010.71|3017.64|3008.94|37
1628788170000|2021-08-12 17:09:30|3017.87|3009.17|3019.15|3010.45|3019.25|3010.55|3017.87|3009.17|37
1628788180000|2021-08-12 17:09:40|3019.29|3010.59|3019.11|3010.41|3019.48|3010.78|3019.04|3010.34|38
1628788190000|2021-08-12 17:09:50|3019.21|3010.51|3019.14|3010.44|3019.7|3011|3018.07|3009.37|36
1628788200000|2021-08-12 17:10:00|3019.16|3010.46|3018.67|3009.97|3019.16|3010.46|3018.23|3009.53|27
1628788210000|2021-08-12 17:10:10|3018.66|3009.96|3021.43|3012.73|3021.6|3012.9|3018.26|3009.56|36
1628788220000|2021-08-12 17:10:20|3021.41|3012.71|3021.59|3012.89|3021.94|3013.24|3021.29|3012.59|36
1628788230000|2021-08-12 17:10:30|3021.54|3012.84|3020.83|3012.13|3021.75|3013.05|3020.66|3011.96|35
1628788240000|2021-08-12 17:10:40|3021.03|3012.33|3021.36|3012.66|3021.75|3013.05|3020.86|3012.16|38
1628788250000|2021-08-12 17:10:50|3021.3|3012.6|3021.08|3012.38|3021.35|3012.65|3021.06|3012.36|28
1628788260000|2021-08-12 17:11:00|3021.09|3012.39|3021.2|3012.5|3021.25|3012.55|3019.82|3011.12|32
1628788270000|2021-08-12 17:11:10|3021.09|3012.39|3020.37|3011.67|3021.12|3012.42|3019.93|3011.23|36
1628788280000|2021-08-12 17:11:20|3020.46|3011.76|3022.04|3013.34|3022.12|3013.42|3020.46|3011.76|35
1628788290000|2021-08-12 17:11:30|3022.06|3013.36|3023.38|3014.68|3023.38|3014.68|3022.06|3013.36|33
1628788300000|2021-08-12 17:11:40|3023.26|3014.56|3023.78|3015.08|3023.79|3015.09|3023.02|3014.32|37
1628788310000|2021-08-12 17:11:50|3023.77|3015.07|3025.09|3016.39|3025.69|3016.99|3023.58|3014.88|37
1628788320000|2021-08-12 17:12:00|3024.92|3016.22|3024.14|3015.44|3025.02|3016.32|3023.9|3015.2|38
1628788330000|2021-08-12 17:12:10|3024.31|3015.61|3025.48|3016.78|3025.93|3017.23|3022.59|3013.89|39
1628788340000|2021-08-12 17:12:20|3025.58|3016.88|3023.03|3014.33|3025.58|3016.88|3022.36|3013.66|37
1628788350000|2021-08-12 17:12:30|3023.06|3014.36|3023.97|3015.27|3024.15|3015.45|3022.64|3013.94|40
1628788360000|2021-08-12 17:12:40|3023.84|3015.14|3025.51|3016.81|3026.11|3017.41|3023.84|3015.14|29
1628788370000|2021-08-12 17:12:50|3025.63|3016.93|3026.33|3017.63|3026.4|3017.7|3025.51|3016.81|32
1628788380000|2021-08-12 17:13:00|3026.4|3017.7|3026.46|3017.76|3026.8|3018.1|3025.8|3017.1|37
1628788390000|2021-08-12 17:13:10|3026.43|3017.73|3026.72|3018.02|3026.72|3018.02|3025.69|3016.99|36
1628788400000|2021-08-12 17:13:20|3026.7|3018|3026.28|3017.58|3026.74|3018.04|3024.62|3015.92|39
1628788410000|2021-08-12 17:13:30|3026.08|3017.38|3026.72|3018.02|3027.17|3018.47|3025.88|3017.18|37
1628788420000|2021-08-12 17:13:40|3026.82|3018.12|3025.89|3017.19|3027|3018.3|3025.89|3017.19|38
1628788430000|2021-08-12 17:13:50|3025.85|3017.15|3024.56|3015.86|3025.87|3017.17|3024.56|3015.86|31
1628788440000|2021-08-12 17:14:00|3024.64|3015.94|3024.8|3016.1|3025.11|3016.41|3024.37|3015.67|39
1628788450000|2021-08-12 17:14:10|3024.76|3016.06|3023.48|3014.78|3025.05|3016.35|3023.48|3014.78|29
1628788460000|2021-08-12 17:14:20|3023.25|3014.55|3023.02|3014.32|3023.32|3014.62|3022.86|3014.16|35
1628788470000|2021-08-12 17:14:30|3023.04|3014.34|3024.64|3015.94|3024.64|3015.94|3023.04|3014.34|25
1628788480000|2021-08-12 17:14:40|3024.62|3015.92|3024.72|3016.02|3024.73|3016.03|3024.51|3015.81|29
1628788490000|2021-08-12 17:14:50|3024.67|3015.97|3023.51|3014.81|3024.71|3016.01|3023.35|3014.65|34
1628788500000|2021-08-12 17:15:00|3023.56|3014.86|3022.65|3013.95|3023.56|3014.86|3022.32|3013.62|37
1628788510000|2021-08-12 17:15:10|3022.83|3014.13|3024.05|3015.35|3024.13|3015.43|3022.63|3013.93|38
1628788520000|2021-08-12 17:15:20|3024.08|3015.38|3029.95|3021.25|3029.95|3021.25|3024.08|3015.38|39
1628788530000|2021-08-12 17:15:30|3029.7|3021|3031.46|3022.76|3031.55|3022.85|3029.7|3021|36
1628788540000|2021-08-12 17:15:40|3031.44|3022.74|3032.23|3023.53|3032.23|3023.53|3031.12|3022.42|33
1628788550000|2021-08-12 17:15:50|3032.29|3023.59|3028.67|3019.97|3032.61|3023.91|3028.41|3019.71|39
1628788560000|2021-08-12 17:16:00|3028.6|3019.9|3025.64|3016.94|3028.6|3019.9|3025.54|3016.84|40
1628788570000|2021-08-12 17:16:10|3025.44|3016.74|3022.61|3013.91|3025.44|3016.74|3021.61|3012.91|39
1628788580000|2021-08-12 17:16:20|3021.8|3013.1|3024.07|3015.37|3025.08|3016.38|3021.55|3012.85|38
1628788590000|2021-08-12 17:16:30|3024.06|3015.36|3022.98|3014.28|3024.75|3016.05|3022.98|3014.28|37
1628788600000|2021-08-12 17:16:40|3022.82|3014.12|3023.67|3014.97|3024.57|3015.87|3022.65|3013.95|40
1628788610000|2021-08-12 17:16:50|3023.52|3014.82|3022.98|3014.28|3023.52|3014.82|3021.76|3013.06|39
1628788620000|2021-08-12 17:17:00|3022.9|3014.2|3021.73|3013.03|3023.87|3015.17|3021.73|3013.03|37
1628788630000|2021-08-12 17:17:10|3021.6|3012.9|3021.22|3012.52|3021.62|3012.92|3020.81|3012.11|38
1628788640000|2021-08-12 17:17:20|3021.11|3012.41|3021.14|3012.44|3021.19|3012.49|3020.71|3012.01|37
1628788650000|2021-08-12 17:17:30|3021.09|3012.39|3021.29|3012.59|3022.78|3014.08|3021.09|3012.39|36
1628788660000|2021-08-12 17:17:40|3021.27|3012.57|3021.24|3012.54|3022.32|3013.62|3021.24|3012.54|36
1628788670000|2021-08-12 17:17:50|3021.19|3012.49|3021.29|3012.59|3021.7|3013|3021.18|3012.48|33
1628788680000|2021-08-12 17:18:00|3021.3|3012.6|3021.05|3012.35|3022.14|3013.44|3021.05|3012.35|35
1628788690000|2021-08-12 17:18:10|3021.49|3012.79|3021.04|3012.34|3021.5|3012.8|3021.04|3012.34|37
1628788700000|2021-08-12 17:18:20|3020.99|3012.29|3020.81|3012.11|3021.49|3012.79|3020.64|3011.94|31
1628788710000|2021-08-12 17:18:30|3020.85|3012.15|3021.27|3012.57|3021.43|3012.73|3020.85|3012.15|38
1628788720000|2021-08-12 17:18:40|3021.31|3012.61|3022|3013.3|3022.05|3013.35|3021.13|3012.43|34
1628788730000|2021-08-12 17:18:50|3021.78|3013.08|3021.3|3012.6|3021.78|3013.08|3018.42|3009.72|39
1628788740000|2021-08-12 17:19:00|3021.28|3012.58|3022.27|3013.57|3022.46|3013.76|3021.28|3012.58|37
1628788750000|2021-08-12 17:19:10|3022.26|3013.56|3021.21|3012.51|3022.26|3013.56|3021.14|3012.44|37
1628788760000|2021-08-12 17:19:20|3021.22|3012.52|3019.58|3010.88|3021.43|3012.73|3018.69|3009.99|36
1628788770000|2021-08-12 17:19:30|3019.48|3010.78|3018.11|3009.41|3019.64|3010.94|3017.51|3008.81|38
1628788780000|2021-08-12 17:19:40|3018.13|3009.43|3021.55|3012.85|3021.6|3012.9|3017.46|3008.76|39
1628788790000|2021-08-12 17:19:50|3021.66|3012.96|3020.95|3012.25|3022.32|3013.62|3020.95|3012.25|32
1628788800000|2021-08-12 17:20:00|3020.92|3012.22|3019.92|3011.22|3020.92|3012.22|3019.87|3011.17|31
1628788810000|2021-08-12 17:20:10|3019.85|3011.15|3020.22|3011.52|3020.6|3011.9|3019.8|3011.1|33
1628788820000|2021-08-12 17:20:20|3020.27|3011.57|3020.5|3011.8|3021.19|3012.49|3020.07|3011.37|32
1628788830000|2021-08-12 17:20:30|3020.49|3011.79|3020|3011.3|3020.76|3012.06|3020|3011.3|27
1628788840000|2021-08-12 17:20:40|3019.94|3011.24|3020.99|3012.29|3021.26|3012.56|3019.75|3011.05|31
1628788850000|2021-08-12 17:20:50|3020.98|3012.28|3021.26|3012.56|3021.26|3012.56|3020.47|3011.77|38
1628788860000|2021-08-12 17:21:00|3021.38|3012.68|3022.29|3013.59|3022.29|3013.59|3021.14|3012.44|35
1628788870000|2021-08-12 17:21:10|3022.23|3013.53|3022.17|3013.47|3022.3|3013.6|3020.97|3012.27|35
1628788880000|2021-08-12 17:21:20|3022.16|3013.46|3023.88|3015.18|3024.46|3015.76|3022.13|3013.43|35
1628788890000|2021-08-12 17:21:30|3024.96|3016.26|3023.92|3015.22|3025.21|3016.51|3022.98|3014.28|38
1628788900000|2021-08-12 17:21:40|3023.86|3015.16|3023.1|3014.4|3024.08|3015.38|3023.04|3014.34|39
1628788910000|2021-08-12 17:21:50|3023.08|3014.38|3024.36|3015.66|3024.36|3015.66|3023.08|3014.38|37
1628788920000|2021-08-12 17:22:00|3024.37|3015.67|3025|3016.3|3025|3016.3|3021.95|3013.25|36
1628788930000|2021-08-12 17:22:10|3024.84|3016.14|3026.27|3017.57|3026.46|3017.76|3024.84|3016.14|37
1628788940000|2021-08-12 17:22:20|3026.24|3017.54|3026.04|3017.34|3026.28|3017.58|3025.9|3017.2|34
1628788950000|2021-08-12 17:22:30|3025.99|3017.29|3026.13|3017.43|3026.27|3017.57|3025.85|3017.15|38
1628788960000|2021-08-12 17:22:40|3026.1|3017.4|3024.81|3016.11|3026.33|3017.63|3024.65|3015.95|36
1628788970000|2021-08-12 17:22:50|3024.69|3015.99|3026.29|3017.59|3026.29|3017.59|3024.65|3015.95|35
1628788980000|2021-08-12 17:23:00|3026.28|3017.58|3026.06|3017.36|3026.86|3018.16|3025.95|3017.25|37
1628788990000|2021-08-12 17:23:10|3026.05|3017.35|3026.31|3017.61|3026.58|3017.88|3025.58|3016.88|38
1628789000000|2021-08-12 17:23:20|3026.22|3017.52|3026.38|3017.68|3026.97|3018.27|3026.22|3017.52|34
1628789010000|2021-08-12 17:23:30|3026.3|3017.6|3026.23|3017.53|3026.8|3018.1|3025.83|3017.13|34
1628789020000|2021-08-12 17:23:40|3026.25|3017.55|3027.45|3018.75|3027.51|3018.81|3026.25|3017.55|36
1628789030000|2021-08-12 17:23:50|3027.47|3018.77|3027.41|3018.71|3027.54|3018.84|3027.07|3018.37|29
1628789040000|2021-08-12 17:24:00|3027.34|3018.64|3027.73|3019.03|3027.83|3019.13|3027.34|3018.64|35
1628789050000|2021-08-12 17:24:10|3027.48|3018.78|3027.41|3018.71|3027.77|3019.07|3027.41|3018.71|28
1628789060000|2021-08-12 17:24:20|3027.59|3018.89|3028.63|3019.93|3028.65|3019.95|3027.53|3018.83|35
1628789070000|2021-08-12 17:24:30|3028.6|3019.9|3027.89|3019.19|3028.61|3019.91|3027.83|3019.13|36
1628789080000|2021-08-12 17:24:40|3027.93|3019.23|3028.9|3020.2|3029.53|3020.83|3027.93|3019.23|36
1628789090000|2021-08-12 17:24:50|3029.05|3020.35|3030.55|3021.85|3030.55|3021.85|3028.14|3019.44|34
1628789100000|2021-08-12 17:25:00|3030.51|3021.81|3028.35|3019.65|3030.55|3021.85|3028.29|3019.59|36
1628789110000|2021-08-12 17:25:10|3028.57|3019.87|3028.07|3019.37|3028.57|3019.87|3027.47|3018.77|37
1628789120000|2021-08-12 17:25:20|3028.21|3019.51|3028.8|3020.1|3029.16|3020.46|3028.09|3019.39|34
1628789130000|2021-08-12 17:25:30|3029|3020.3|3028.82|3020.12|3029.74|3021.04|3028.61|3019.91|37
1628789140000|2021-08-12 17:25:40|3029.07|3020.37|3027.36|3018.66|3029.07|3020.37|3027.33|3018.63|37
1628789150000|2021-08-12 17:25:50|3027.39|3018.69|3027.74|3019.04|3028.06|3019.36|3027.37|3018.67|34
1628789160000|2021-08-12 17:26:00|3027.69|3018.99|3026.55|3017.85|3027.75|3019.05|3026.17|3017.47|31
1628789170000|2021-08-12 17:26:10|3026.66|3017.96|3026.74|3018.04|3027.41|3018.71|3026.37|3017.67|35
1628789180000|2021-08-12 17:26:20|3026.78|3018.08|3026.77|3018.07|3027.53|3018.83|3026.45|3017.75|31
1628789190000|2021-08-12 17:26:30|3026.78|3018.08|3027.24|3018.54|3027.55|3018.85|3026.72|3018.02|35
1628789200000|2021-08-12 17:26:40|3027.04|3018.34|3028.23|3019.53|3028.34|3019.64|3026.8|3018.1|30
1628789210000|2021-08-12 17:26:50|3028.24|3019.54|3027.84|3019.14|3028.27|3019.57|3027.84|3019.14|26
1628789220000|2021-08-12 17:27:00|3027.69|3018.99|3027.2|3018.5|3027.7|3019|3026.8|3018.1|38
1628789230000|2021-08-12 17:27:10|3027.21|3018.51|3028.41|3019.71|3028.73|3020.03|3027.15|3018.45|39
1628789240000|2021-08-12 17:27:20|3028.11|3019.41|3028.45|3019.75|3028.52|3019.82|3027.35|3018.65|36
1628789250000|2021-08-12 17:27:30|3028.26|3019.56|3028.37|3019.67|3028.41|3019.71|3027.85|3019.15|31
1628789260000|2021-08-12 17:27:40|3028.39|3019.69|3028.63|3019.93|3028.7|3020|3027.82|3019.12|34
1628789270000|2021-08-12 17:27:50|3028.67|3019.97|3029.15|3020.45|3029.25|3020.55|3028.6|3019.9|30
1628789280000|2021-08-12 17:28:00|3029.12|3020.42|3029.14|3020.44|3029.41|3020.71|3029.07|3020.37|29
1628789290000|2021-08-12 17:28:10|3029.17|3020.47|3029.32|3020.62|3029.36|3020.66|3028.97|3020.27|16
1628789300000|2021-08-12 17:28:20|3029.36|3020.66|3029.08|3020.38|3029.4|3020.7|3029|3020.3|25
1628789310000|2021-08-12 17:28:30|3029.12|3020.42|3029.73|3021.03|3030.31|3021.61|3029.12|3020.42|18
1628789320000|2021-08-12 17:28:40|3029.74|3021.04|3031.17|3022.47|3031.51|3022.81|3029.61|3020.91|31
1628789330000|2021-08-12 17:28:50|3031.2|3022.5|3032.03|3023.33|3032.03|3023.33|3031.04|3022.34|31
1628789340000|2021-08-12 17:29:00|3032.02|3023.32|3030.93|3022.23|3032.33|3023.63|3030.93|3022.23|38
1628789350000|2021-08-12 17:29:10|3030.9|3022.2|3032.08|3023.38|3032.08|3023.38|3030.84|3022.14|33
1628789360000|2021-08-12 17:29:20|3031.96|3023.26|3032.4|3023.7|3032.73|3024.03|3031.75|3023.05|35
1628789370000|2021-08-12 17:29:30|3032.44|3023.74|3032.36|3023.66|3032.77|3024.07|3031.6|3022.9|33
1628789380000|2021-08-12 17:29:40|3032.3|3023.6|3033.31|3024.61|3033.31|3024.61|3032.3|3023.6|24
1628789390000|2021-08-12 17:29:50|3033.32|3024.62|3033.03|3024.33|3033.32|3024.62|3031.49|3022.79|37
1628789400000|2021-08-12 17:30:00|3033.01|3024.31|3033.47|3024.77|3033.47|3024.77|3032.23|3023.53|37
1628789410000|2021-08-12 17:30:10|3033.33|3024.63|3032.74|3024.04|3033.91|3025.21|3031.86|3023.16|35
1628789420000|2021-08-12 17:30:20|3032.85|3024.15|3033.61|3024.91|3033.61|3024.91|3032.85|3024.15|36
1628789430000|2021-08-12 17:30:30|3033.37|3024.67|3033.4|3024.7|3033.67|3024.97|3033.32|3024.62|34
1628789440000|2021-08-12 17:30:40|3033.37|3024.67|3032.23|3023.53|3033.46|3024.76|3032.13|3023.43|33
1628789450000|2021-08-12 17:30:50|3032.24|3023.54|3033.08|3024.38|3033.7|3025|3032.24|3023.54|33
1628789460000|2021-08-12 17:31:00|3033.21|3024.51|3032.74|3024.04|3033.33|3024.63|3032.36|3023.66|37
1628789470000|2021-08-12 17:31:10|3032.78|3024.08|3033.19|3024.49|3033.48|3024.78|3032.78|3024.08|38
1628789480000|2021-08-12 17:31:20|3033.12|3024.42|3033.47|3024.77|3033.59|3024.89|3033.09|3024.39|34
1628789490000|2021-08-12 17:31:30|3033.67|3024.97|3033.79|3025.09|3034.28|3025.58|3033.67|3024.97|31
1628789500000|2021-08-12 17:31:40|3033.78|3025.08|3034.34|3025.64|3034.35|3025.65|3033.57|3024.87|21
1628789510000|2021-08-12 17:31:50|3034.37|3025.67|3035.6|3026.9|3035.7|3027|3034.12|3025.42|28
1628789520000|2021-08-12 17:32:00|3035.48|3026.78|3035.94|3027.24|3035.94|3027.24|3035.43|3026.73|21
1628789530000|2021-08-12 17:32:10|3036.01|3027.31|3035.8|3027.1|3036.95|3028.25|3035.58|3026.88|33
1628789540000|2021-08-12 17:32:20|3035.99|3027.29|3037.12|3028.42|3037.14|3028.44|3035.69|3026.99|31
1628789550000|2021-08-12 17:32:30|3036.78|3028.08|3038.12|3029.42|3038.34|3029.64|3036.28|3027.58|28
1628789560000|2021-08-12 17:32:40|3037.92|3029.22|3038.54|3029.84|3038.54|3029.84|3037.67|3028.97|30
1628789570000|2021-08-12 17:32:50|3038.55|3029.85|3039.7|3031|3040|3031.3|3038.4|3029.7|38
1628789580000|2021-08-12 17:33:00|3039.53|3030.83|3039.73|3031.03|3039.99|3031.29|3038.75|3030.05|37
1628789590000|2021-08-12 17:33:10|3039.71|3031.01|3039.74|3031.04|3039.83|3031.13|3039.4|3030.7|28
1628789600000|2021-08-12 17:33:20|3039.64|3030.94|3039.68|3030.98|3039.71|3031.01|3039.05|3030.35|29
1628789610000|2021-08-12 17:33:30|3039.7|3031|3040.81|3032.11|3040.85|3032.15|3039.7|3031|31
1628789620000|2021-08-12 17:33:40|3040.85|3032.15|3040.85|3032.15|3041.86|3033.16|3040.63|3031.93|39
1628789630000|2021-08-12 17:33:50|3040.94|3032.24|3039.23|3030.53|3041.35|3032.65|3037.86|3029.16|37
1628789640000|2021-08-12 17:34:00|3039.25|3030.55|3037.65|3028.95|3039.34|3030.64|3036.91|3028.21|37
1628789650000|2021-08-12 17:34:10|3037.88|3029.18|3036.81|3028.11|3037.96|3029.26|3035.88|3027.18|38
1628789660000|2021-08-12 17:34:20|3036.73|3028.03|3036.6|3027.9|3036.94|3028.24|3036.35|3027.65|38
1628789670000|2021-08-12 17:34:30|3036.62|3027.92|3039.93|3031.23|3040.06|3031.36|3036.62|3027.92|33
1628789680000|2021-08-12 17:34:40|3039.92|3031.22|3040.99|3032.29|3041.16|3032.46|3039.9|3031.2|36
1628789690000|2021-08-12 17:34:50|3040.82|3032.12|3037.35|3028.65|3040.91|3032.21|3037.26|3028.56|37
1628789700000|2021-08-12 17:35:00|3037.34|3028.64|3037.79|3029.09|3038.8|3030.1|3037|3028.3|34
1628789710000|2021-08-12 17:35:10|3037.36|3028.66|3035.38|3026.68|3037.36|3028.66|3035.38|3026.68|31
1628789720000|2021-08-12 17:35:20|3035.36|3026.66|3036.5|3027.8|3037.2|3028.5|3034.82|3026.12|32
1628789730000|2021-08-12 17:35:30|3036.51|3027.81|3036.85|3028.15|3036.85|3028.15|3036.24|3027.54|24
1628789740000|2021-08-12 17:35:40|3036.92|3028.22|3035.85|3027.15|3037.2|3028.5|3035.33|3026.63|28
1628789750000|2021-08-12 17:35:50|3035.89|3027.19|3035.73|3027.03|3035.89|3027.19|3034.41|3025.71|37
1628789760000|2021-08-12 17:36:00|3035.57|3026.87|3036.99|3028.29|3037.5|3028.8|3035.05|3026.35|37
1628789770000|2021-08-12 17:36:10|3036.98|3028.28|3036.8|3028.1|3036.98|3028.28|3036.68|3027.98|31
1628789780000|2021-08-12 17:36:20|3036.97|3028.27|3035.6|3026.9|3037.27|3028.57|3034.94|3026.24|33
1628789790000|2021-08-12 17:36:30|3035.57|3026.87|3034.92|3026.22|3035.63|3026.93|3034.72|3026.02|29
1628789800000|2021-08-12 17:36:40|3034.71|3026.01|3035.53|3026.83|3036.24|3027.54|3034.68|3025.98|32
1628789810000|2021-08-12 17:36:50|3035.07|3026.37|3034.9|3026.2|3036.14|3027.44|3034.69|3025.99|33
1628789820000|2021-08-12 17:37:00|3034.87|3026.17|3034.76|3026.06|3035.61|3026.91|3034.05|3025.35|36
1628789830000|2021-08-12 17:37:10|3034.73|3026.03|3035.46|3026.76|3036.05|3027.35|3034.55|3025.85|33
1628789840000|2021-08-12 17:37:20|3035.48|3026.78|3035.42|3026.72|3035.66|3026.96|3033.8|3025.1|35
1628789850000|2021-08-12 17:37:30|3035.4|3026.7|3035.25|3026.55|3035.58|3026.88|3034.37|3025.67|35
1628789860000|2021-08-12 17:37:40|3035.19|3026.49|3034.55|3025.85|3035.41|3026.71|3034.47|3025.77|36
1628789870000|2021-08-12 17:37:50|3034.56|3025.86|3035.03|3026.33|3035.03|3026.33|3034.2|3025.5|36
1628789880000|2021-08-12 17:38:00|3035.08|3026.38|3035.06|3026.36|3035.18|3026.48|3034.9|3026.2|31
1628789890000|2021-08-12 17:38:10|3035.05|3026.35|3039.46|3030.76|3039.51|3030.81|3034.97|3026.27|34
1628789900000|2021-08-12 17:38:20|3039.47|3030.77|3039.47|3030.77|3039.71|3031.01|3039.24|3030.54|35
1628789910000|2021-08-12 17:38:30|3039.58|3030.88|3041.22|3032.52|3041.22|3032.52|3039.14|3030.44|37
1628789920000|2021-08-12 17:38:40|3041.31|3032.61|3041.69|3032.99|3041.94|3033.24|3040.83|3032.13|38
1628789930000|2021-08-12 17:38:50|3041.65|3032.95|3040.89|3032.19|3042.42|3033.72|3040.82|3032.12|39
1628789940000|2021-08-12 17:39:00|3040.83|3032.13|3041.2|3032.5|3041.26|3032.56|3039.8|3031.1|35
1628789950000|2021-08-12 17:39:10|3041.15|3032.45|3041.36|3032.66|3041.93|3033.23|3040.94|3032.24|35
1628789960000|2021-08-12 17:39:20|3041.4|3032.7|3041.24|3032.54|3041.55|3032.85|3041.07|3032.37|34
1628789970000|2021-08-12 17:39:30|3041.18|3032.48|3041.55|3032.85|3042.15|3033.45|3041.05|3032.35|39
1628789980000|2021-08-12 17:39:40|3041.41|3032.71|3042.86|3034.16|3042.86|3034.16|3041.18|3032.48|31
1628789990000|2021-08-12 17:39:50|3042.85|3034.15|3042.56|3033.86|3042.85|3034.15|3041.95|3033.25|33
1628790000000|2021-08-12 17:40:00|3042.53|3033.83|3041.56|3032.86|3042.53|3033.83|3041.43|3032.73|30
1628790010000|2021-08-12 17:40:10|3041.72|3033.02|3041.63|3032.93|3042.34|3033.64|3040.2|3031.5|37
1628790020000|2021-08-12 17:40:20|3041.64|3032.94|3042.34|3033.64|3042.38|3033.68|3041.64|3032.94|30
1628790030000|2021-08-12 17:40:30|3042.38|3033.68|3042.18|3033.48|3042.42|3033.72|3042.13|3033.43|24
1628790040000|2021-08-12 17:40:40|3042.19|3033.49|3042.12|3033.42|3042.61|3033.91|3041.9|3033.2|28
1628790050000|2021-08-12 17:40:50|3042.22|3033.52|3040.72|3032.02|3042.34|3033.64|3040.72|3032.02|31
1628790060000|2021-08-12 17:41:00|3040.71|3032.01|3038.95|3030.25|3040.71|3032.01|3038.95|3030.25|39
1628790070000|2021-08-12 17:41:10|3038.56|3029.86|3038.7|3030|3039.16|3030.46|3037.9|3029.2|39
1628790080000|2021-08-12 17:41:20|3038.71|3030.01|3038.34|3029.64|3039.36|3030.66|3038.13|3029.43|32
1628790090000|2021-08-12 17:41:30|3038.36|3029.66|3038.69|3029.99|3039.85|3031.15|3038.26|3029.56|29
1628790100000|2021-08-12 17:41:40|3038.66|3029.96|3038.4|3029.7|3038.87|3030.17|3038.2|3029.5|33
1628790110000|2021-08-12 17:41:50|3038.35|3029.65|3038.45|3029.75|3039.56|3030.86|3038.35|3029.65|34
1628790120000|2021-08-12 17:42:00|3038.57|3029.87|3037.61|3028.91|3038.73|3030.03|3037.61|3028.91|26
1628790130000|2021-08-12 17:42:10|3037.6|3028.9|3037.68|3028.98|3038.1|3029.4|3037.53|3028.83|29
1628790140000|2021-08-12 17:42:20|3037.69|3028.99|3037.55|3028.85|3038.03|3029.33|3037.3|3028.6|25
1628790150000|2021-08-12 17:42:30|3037.82|3029.12|3037.4|3028.7|3037.86|3029.16|3037.4|3028.7|4
1628790160000|2021-08-12 17:42:40|3037.35|3028.65|3037.53|3028.83|3037.53|3028.83|3037.3|3028.6|9
1628790170000|2021-08-12 17:42:50|3037.85|3029.15|3037.62|3028.92|3038.11|3029.41|3037.12|3028.42|22
1628790180000|2021-08-12 17:43:00|3037.59|3028.89|3037.26|3028.56|3037.59|3028.89|3036.94|3028.24|17
1628790190000|2021-08-12 17:43:10|3037.22|3028.52|3036.53|3027.83|3037.3|3028.6|3036.41|3027.71|28
1628790200000|2021-08-12 17:43:20|3036.56|3027.86|3036.08|3027.38|3036.69|3027.99|3036.08|3027.38|25
1628790210000|2021-08-12 17:43:30|3036.25|3027.55|3036.23|3027.53|3036.93|3028.23|3036.23|3027.53|23
1628790220000|2021-08-12 17:43:40|3036.41|3027.71|3036.13|3027.43|3036.65|3027.95|3036.11|3027.41|28
1628790230000|2021-08-12 17:43:50|3036.12|3027.42|3036.17|3027.47|3036.27|3027.57|3036.08|3027.38|26
1628790240000|2021-08-12 17:44:00|3036.2|3027.5|3036.14|3027.44|3036.58|3027.88|3035.97|3027.27|33
1628790250000|2021-08-12 17:44:10|3036.13|3027.43|3036.5|3027.8|3036.96|3028.26|3036.13|3027.43|22
1628790260000|2021-08-12 17:44:20|3036.53|3027.83|3038.54|3029.84|3038.54|3029.84|3036.24|3027.54|36
1628790270000|2021-08-12 17:44:30|3038.56|3029.86|3038.74|3030.04|3038.75|3030.05|3038.56|3029.86|18
1628790280000|2021-08-12 17:44:40|3038.76|3030.06|3036.84|3028.14|3038.76|3030.06|3036.66|3027.96|31
1628790290000|2021-08-12 17:44:50|3036.7|3028|3037.82|3029.12|3037.82|3029.12|3036.62|3027.92|30
1628790300000|2021-08-12 17:45:00|3037.86|3029.16|3036.24|3027.54|3037.86|3029.16|3036.09|3027.39|37
1628790310000|2021-08-12 17:45:10|3036.28|3027.58|3036.24|3027.54|3036.5|3027.8|3036.07|3027.37|16
1628790320000|2021-08-12 17:45:20|3036.13|3027.43|3036.21|3027.51|3036.46|3027.76|3036|3027.3|21
1628790330000|2021-08-12 17:45:30|3036.95|3028.25|3036.24|3027.54|3036.95|3028.25|3036.1|3027.4|14
1628790340000|2021-08-12 17:45:40|3036.21|3027.51|3034.48|3025.78|3036.46|3027.76|3034.48|3025.78|33
1628790350000|2021-08-12 17:45:50|3034.42|3025.72|3033.88|3025.18|3034.56|3025.86|3033.72|3025.02|39
1628790360000|2021-08-12 17:46:00|3033.54|3024.84|3032.67|3023.97|3033.57|3024.87|3032.39|3023.69|30
1628790370000|2021-08-12 17:46:10|3032.64|3023.94|3033.04|3024.34|3033.11|3024.41|3032.45|3023.75|17
1628790380000|2021-08-12 17:46:20|3033.05|3024.35|3032.71|3024.01|3033.2|3024.5|3032.71|3024.01|31
1628790390000|2021-08-12 17:46:30|3032.68|3023.98|3033.46|3024.76|3033.73|3025.03|3032.63|3023.93|31
1628790400000|2021-08-12 17:46:40|3033.49|3024.79|3033.54|3024.84|3034.19|3025.49|3033.16|3024.46|36
1628790410000|2021-08-12 17:46:50|3033.59|3024.89|3032.62|3023.92|3034.23|3025.53|3032.56|3023.86|36
1628790420000|2021-08-12 17:47:00|3032.56|3023.86|3031.46|3022.76|3032.88|3024.18|3031.46|3022.76|28
1628790430000|2021-08-12 17:47:10|3031.68|3022.98|3032.25|3023.55|3032.37|3023.67|3031.32|3022.62|27
1628790440000|2021-08-12 17:47:20|3032.22|3023.52|3032.35|3023.65|3032.67|3023.97|3031.58|3022.88|32
1628790450000|2021-08-12 17:47:30|3032.38|3023.68|3032.56|3023.86|3033.11|3024.41|3032.09|3023.39|27
1628790460000|2021-08-12 17:47:40|3032.54|3023.84|3032.52|3023.82|3033.84|3025.14|3032.52|3023.82|36
1628790470000|2021-08-12 17:47:50|3032.58|3023.88|3031.63|3022.93|3032.65|3023.95|3031.5|3022.8|32
1628790480000|2021-08-12 17:48:00|3031.9|3023.2|3031.57|3022.87|3032.15|3023.45|3031.46|3022.76|34
1628790490000|2021-08-12 17:48:10|3031.76|3023.06|3032.31|3023.61|3032.31|3023.61|3031.61|3022.91|36
1628790500000|2021-08-12 17:48:20|3032.41|3023.71|3032.59|3023.89|3032.98|3024.28|3032.22|3023.52|28
1628790510000|2021-08-12 17:48:30|3032.72|3024.02|3032.85|3024.15|3033.22|3024.52|3032.34|3023.64|34
1628790520000|2021-08-12 17:48:40|3033.22|3024.52|3033.24|3024.54|3033.29|3024.59|3032.7|3024|21
1628790530000|2021-08-12 17:48:50|3033.23|3024.53|3032.72|3024.02|3033.25|3024.55|3032.65|3023.95|23
1628790540000|2021-08-12 17:49:00|3032.76|3024.06|3032.65|3023.95|3033.05|3024.35|3032.65|3023.95|20
1628790550000|2021-08-12 17:49:10|3032.69|3023.99|3032.36|3023.66|3032.69|3023.99|3032.36|3023.66|4
1628790560000|2021-08-12 17:49:20|3032.95|3024.25|3032.43|3023.73|3032.95|3024.25|3032.34|3023.64|10
1628790570000|2021-08-12 17:49:30|3032.46|3023.76|3034.69|3025.99|3034.69|3025.99|3032.37|3023.67|24
1628790580000|2021-08-12 17:49:40|3034.87|3026.17|3036.48|3027.78|3036.48|3027.78|3034.87|3026.17|27
1628790590000|2021-08-12 17:49:50|3036.51|3027.81|3036.45|3027.75|3036.91|3028.21|3036.27|3027.57|25
1628790600000|2021-08-12 17:50:00|3036.47|3027.77|3036.26|3027.56|3037.8|3029.1|3036.23|3027.53|35
1628790610000|2021-08-12 17:50:10|3036.42|3027.72|3033.7|3025|3036.52|3027.82|3033.31|3024.61|32
1628790620000|2021-08-12 17:50:20|3033.68|3024.98|3031.5|3022.8|3033.85|3025.15|3031.49|3022.79|38
1628790630000|2021-08-12 17:50:30|3031.47|3022.77|3030.82|3022.12|3031.47|3022.77|3029.37|3020.67|40
1628790640000|2021-08-12 17:50:40|3030.52|3021.82|3029.94|3021.24|3030.52|3021.82|3029.78|3021.08|34
1628790650000|2021-08-12 17:50:50|3029.78|3021.08|3028.72|3020.02|3029.91|3021.21|3028.7|3020|34
1628790660000|2021-08-12 17:51:00|3028.64|3019.94|3028.07|3019.37|3028.64|3019.94|3027.9|3019.2|21
1628790670000|2021-08-12 17:51:10|3028.05|3019.35|3026.83|3018.13|3028.05|3019.35|3026.6|3017.9|35
1628790680000|2021-08-12 17:51:20|3026.9|3018.2|3027.93|3019.23|3028.24|3019.54|3026.7|3018|35
1628790690000|2021-08-12 17:51:30|3027.69|3018.99|3027.22|3018.52|3028.27|3019.57|3027.14|3018.44|22
1628790700000|2021-08-12 17:51:40|3027.23|3018.53|3027.85|3019.15|3027.85|3019.15|3026.34|3017.64|34
1628790710000|2021-08-12 17:51:50|3027.77|3019.07|3027.02|3018.32|3027.8|3019.1|3027.02|3018.32|30
1628790720000|2021-08-12 17:52:00|3027.06|3018.36|3026.96|3018.26|3027.15|3018.45|3026.44|3017.74|32
1628790730000|2021-08-12 17:52:10|3026.91|3018.21|3027.84|3019.14|3028.09|3019.39|3026.9|3018.2|32
1628790740000|2021-08-12 17:52:20|3027.95|3019.25|3029.08|3020.38|3029.34|3020.64|3027.95|3019.25|39
1628790750000|2021-08-12 17:52:30|3028.75|3020.05|3028.37|3019.67|3028.78|3020.08|3028.24|3019.54|33
1628790760000|2021-08-12 17:52:40|3028.38|3019.68|3028.28|3019.58|3028.68|3019.98|3028.15|3019.45|28
1628790770000|2021-08-12 17:52:50|3028.3|3019.6|3028.97|3020.27|3028.97|3020.27|3028.16|3019.46|23
1628790780000|2021-08-12 17:53:00|3029|3020.3|3028.7|3020|3029.93|3021.23|3028.6|3019.9|20
1628790790000|2021-08-12 17:53:10|3028.81|3020.11|3028.21|3019.51|3029.1|3020.4|3028.21|3019.51|16
1628790800000|2021-08-12 17:53:20|3027.85|3019.15|3028.79|3020.09|3029.04|3020.34|3027.54|3018.84|38
1628790810000|2021-08-12 17:53:30|3028.84|3020.14|3030|3021.3|3030|3021.3|3028.32|3019.62|23
1628790820000|2021-08-12 17:53:40|3030.03|3021.33|3030.87|3022.17|3031.03|3022.33|3029.16|3020.46|29
1628790830000|2021-08-12 17:53:50|3031.34|3022.64|3029.32|3020.62|3031.34|3022.64|3029.26|3020.56|36
1628790840000|2021-08-12 17:54:00|3029.42|3020.72|3028.63|3019.93|3029.67|3020.97|3028.31|3019.61|38
1628790850000|2021-08-12 17:54:10|3028.61|3019.91|3028.49|3019.79|3029.01|3020.31|3028.35|3019.65|36
1628790860000|2021-08-12 17:54:20|3028.52|3019.82|3029.46|3020.76|3029.84|3021.14|3028.5|3019.8|36
1628790870000|2021-08-12 17:54:30|3029.6|3020.9|3029.61|3020.91|3029.91|3021.21|3029.28|3020.58|31
1628790880000|2021-08-12 17:54:40|3029.73|3021.03|3029.68|3020.98|3029.95|3021.25|3029.16|3020.46|31
1628790890000|2021-08-12 17:54:50|3029.35|3020.65|3029.86|3021.16|3030.23|3021.53|3029.18|3020.48|28
1628790900000|2021-08-12 17:55:00|3030.17|3021.47|3029.54|3020.84|3031.09|3022.39|3029.43|3020.73|36
1628790910000|2021-08-12 17:55:10|3029.52|3020.82|3027.98|3019.28|3029.52|3020.82|3027.98|3019.28|33
1628790920000|2021-08-12 17:55:20|3028.07|3019.37|3027.11|3018.41|3028.07|3019.37|3026.88|3018.18|36
1628790930000|2021-08-12 17:55:30|3026.9|3018.2|3026.77|3018.07|3027.14|3018.44|3026.77|3018.07|20
1628790940000|2021-08-12 17:55:40|3026.68|3017.98|3024.27|3015.57|3026.68|3017.98|3023.4|3014.7|34
1628790950000|2021-08-12 17:55:50|3024.31|3015.61|3024.8|3016.1|3024.8|3016.1|3024.18|3015.48|29
1628790960000|2021-08-12 17:56:00|3024.9|3016.2|3024.49|3015.79|3024.9|3016.2|3024.41|3015.71|13
1628790970000|2021-08-12 17:56:10|3024.48|3015.78|3023.04|3014.34|3024.48|3015.78|3023.04|3014.34|29
1628790980000|2021-08-12 17:56:20|3023.02|3014.32|3023.63|3014.93|3023.8|3015.1|3022.92|3014.22|28
1628790990000|2021-08-12 17:56:30|3023.04|3014.34|3021.81|3013.11|3023.35|3014.65|3021.81|3013.11|19
1628791000000|2021-08-12 17:56:40|3021.78|3013.08|3020.48|3011.78|3021.78|3013.08|3019.67|3010.97|38
1628791010000|2021-08-12 17:56:50|3020.51|3011.81|3020.8|3012.1|3022.91|3014.21|3020.48|3011.78|34
1628791020000|2021-08-12 17:57:00|3021.13|3012.43|3020.8|3012.1|3021.55|3012.85|3020.8|3012.1|31
1628791030000|2021-08-12 17:57:10|3020.85|3012.15|3022.8|3014.1|3023.28|3014.58|3020.84|3012.14|33
1628791040000|2021-08-12 17:57:20|3022.86|3014.16|3023.17|3014.47|3023.56|3014.86|3022.73|3014.03|13
1628791050000|2021-08-12 17:57:30|3022.75|3014.05|3022.59|3013.89|3022.86|3014.16|3022.38|3013.68|21
1628791060000|2021-08-12 17:57:40|3022.56|3013.86|3021.7|3013|3022.58|3013.88|3021.62|3012.92|29
1628791070000|2021-08-12 17:57:50|3021.71|3013.01|3020|3011.3|3021.77|3013.07|3020|3011.3|33
1628791080000|2021-08-12 17:58:00|3019.8|3011.1|3019.13|3010.43|3019.8|3011.1|3018.74|3010.04|29
1628791090000|2021-08-12 17:58:10|3019.15|3010.45|3017.9|3009.2|3019.15|3010.45|3017.9|3009.2|24
1628791100000|2021-08-12 17:58:20|3018.31|3009.61|3020.95|3012.25|3021.34|3012.64|3018.02|3009.32|34
1628791110000|2021-08-12 17:58:30|3021.2|3012.5|3019.9|3011.2|3021.83|3013.13|3019.9|3011.2|36
1628791120000|2021-08-12 17:58:40|3019.57|3010.87|3015.72|3007.02|3019.7|3011|3015.59|3006.89|38
1628791130000|2021-08-12 17:58:50|3015.53|3006.83|3017.77|3009.07|3017.97|3009.27|3015.53|3006.83|37
1628791140000|2021-08-12 17:59:00|3017.78|3009.08|3017.98|3009.28|3019.09|3010.39|3017.59|3008.89|37
1628791150000|2021-08-12 17:59:10|3018.14|3009.44|3019.22|3010.52|3019.22|3010.52|3017.61|3008.91|36
1628791160000|2021-08-12 17:59:20|3019.24|3010.54|3017.9|3009.2|3019.96|3011.26|3017.9|3009.2|38
1628791170000|2021-08-12 17:59:30|3017.62|3008.92|3017.42|3008.72|3017.63|3008.93|3016.86|3008.16|34
1628791180000|2021-08-12 17:59:40|3017.52|3008.82|3018.65|3009.95|3019.29|3010.59|3017.44|3008.74|34
1628791190000|2021-08-12 17:59:50|3018.73|3010.03|3022.55|3013.85|3022.55|3013.85|3017.74|3009.04|38
1628791200000|2021-08-12 18:00:00|3022.31|3013.61|3023.69|3014.99|3023.69|3014.99|3022.1|3013.4|27
1628791210000|2021-08-12 18:00:10|3023.75|3015.05|3023.87|3015.17|3025.06|3016.36|3023.75|3015.05|33
1628791220000|2021-08-12 18:00:20|3023.81|3015.11|3025.04|3016.34|3025.04|3016.34|3023.81|3015.11|36
1628791230000|2021-08-12 18:00:30|3025.18|3016.48|3026.28|3017.58|3026.62|3017.92|3025.18|3016.48|28
1628791240000|2021-08-12 18:00:40|3026.27|3017.57|3024.79|3016.09|3026.27|3017.57|3024.79|3016.09|32
1628791250000|2021-08-12 18:00:50|3024.54|3015.84|3027.25|3018.55|3027.25|3018.55|3024.54|3015.84|28
1628791260000|2021-08-12 18:01:00|3027.05|3018.35|3028.71|3020.01|3028.71|3020.01|3026.76|3018.06|33
1628791270000|2021-08-12 18:01:10|3028.84|3020.14|3029.25|3020.55|3029.39|3020.69|3028.07|3019.37|37
1628791280000|2021-08-12 18:01:20|3029.14|3020.44|3031.11|3022.41|3031.76|3023.06|3029.14|3020.44|33
1628791290000|2021-08-12 18:01:30|3031.38|3022.68|3030.81|3022.11|3031.72|3023.02|3029.61|3020.91|35
1628791300000|2021-08-12 18:01:40|3030.27|3021.57|3031.46|3022.76|3031.72|3023.02|3030.18|3021.48|36
1628791310000|2021-08-12 18:01:50|3031.74|3023.04|3031.94|3023.24|3032.03|3023.33|3030.72|3022.02|30
1628791320000|2021-08-12 18:02:00|3031.93|3023.23|3030.92|3022.22|3032.11|3023.41|3030.92|3022.22|33
1628791330000|2021-08-12 18:02:10|3030.7|3022|3028.18|3019.48|3031.35|3022.65|3027.79|3019.09|39
1628791340000|2021-08-12 18:02:20|3028.03|3019.33|3031.19|3022.49|3031.19|3022.49|3028.03|3019.33|37
1628791350000|2021-08-12 18:02:30|3030.13|3021.43|3032.21|3023.51|3032.64|3023.94|3030.13|3021.43|39
1628791360000|2021-08-12 18:02:40|3032.35|3023.65|3033.65|3024.95|3033.89|3025.19|3032.2|3023.5|38
1628791370000|2021-08-12 18:02:50|3033.66|3024.96|3035.54|3026.84|3035.97|3027.27|3033.66|3024.96|36
1628791380000|2021-08-12 18:03:00|3035.37|3026.67|3036.63|3027.93|3037.05|3028.35|3035.37|3026.67|34
1628791390000|2021-08-12 18:03:10|3036.54|3027.84|3036.99|3028.29|3036.99|3028.29|3036.36|3027.66|35
1628791400000|2021-08-12 18:03:20|3036.9|3028.2|3039.42|3030.72|3039.72|3031.02|3035.8|3027.1|38
1628791410000|2021-08-12 18:03:30|3039.4|3030.7|3039.16|3030.46|3039.83|3031.13|3039.01|3030.31|38
1628791420000|2021-08-12 18:03:40|3039.39|3030.69|3039.02|3030.32|3039.62|3030.92|3038.68|3029.98|36
1628791430000|2021-08-12 18:03:50|3039.24|3030.54|3039.22|3030.52|3040.13|3031.43|3038.68|3029.98|32
1628791440000|2021-08-12 18:04:00|3039.19|3030.49|3038.99|3030.29|3040.02|3031.32|3037.95|3029.25|37
1628791450000|2021-08-12 18:04:10|3039.14|3030.44|3036.94|3028.24|3039.14|3030.44|3036.79|3028.09|36
1628791460000|2021-08-12 18:04:20|3036.87|3028.17|3037.63|3028.93|3037.63|3028.93|3035.84|3027.14|37
1628791470000|2021-08-12 18:04:30|3037.77|3029.07|3039.4|3030.7|3041.21|3032.51|3037.08|3028.38|40
1628791480000|2021-08-12 18:04:40|3039.84|3031.14|3038.82|3030.12|3040.16|3031.46|3038.36|3029.66|39
1628791490000|2021-08-12 18:04:50|3038.64|3029.94|3040.03|3031.33|3040.08|3031.38|3038.52|3029.82|33
1628791500000|2021-08-12 18:05:00|3040.13|3031.43|3038.68|3029.98|3040.2|3031.5|3038.55|3029.85|37
1628791510000|2021-08-12 18:05:10|3038.63|3029.93|3035.95|3027.25|3038.63|3029.93|3035.93|3027.23|36
1628791520000|2021-08-12 18:05:20|3036|3027.3|3036.22|3027.52|3036.32|3027.62|3035.94|3027.24|33
1628791530000|2021-08-12 18:05:30|3036.15|3027.45|3036.69|3027.99|3038.2|3029.5|3035.99|3027.29|28
1628791540000|2021-08-12 18:05:40|3036.84|3028.14|3036.06|3027.36|3037.54|3028.84|3035.77|3027.07|37
1628791550000|2021-08-12 18:05:50|3035.74|3027.04|3035.16|3026.46|3036.29|3027.59|3034.46|3025.76|35
1628791560000|2021-08-12 18:06:00|3035.09|3026.39|3033.83|3025.13|3035.09|3026.39|3033.15|3024.45|35
1628791570000|2021-08-12 18:06:10|3033.84|3025.14|3032.33|3023.63|3033.84|3025.14|3031.89|3023.19|37
1628791580000|2021-08-12 18:06:20|3032.71|3024.01|3036.01|3027.31|3036.16|3027.46|3032.71|3024.01|36
1628791590000|2021-08-12 18:06:30|3035.88|3027.18|3036.85|3028.15|3037.32|3028.62|3035.06|3026.36|35
1628791600000|2021-08-12 18:06:40|3037.35|3028.65|3038.24|3029.54|3038.81|3030.11|3036.48|3027.78|37
1628791610000|2021-08-12 18:06:50|3038.28|3029.58|3037|3028.3|3038.33|3029.63|3037|3028.3|30
1628791620000|2021-08-12 18:07:00|3037.3|3028.6|3039.01|3030.31|3039.01|3030.31|3036.17|3027.47|36
1628791630000|2021-08-12 18:07:10|3039.32|3030.62|3037.75|3029.05|3039.42|3030.72|3037.75|3029.05|35
1628791640000|2021-08-12 18:07:20|3037.64|3028.94|3036.85|3028.15|3037.72|3029.02|3036.32|3027.62|38
1628791650000|2021-08-12 18:07:30|3036.92|3028.22|3037.62|3028.92|3038.01|3029.31|3036.84|3028.14|32
1628791660000|2021-08-12 18:07:40|3037.53|3028.83|3037.38|3028.68|3038.43|3029.73|3037.38|3028.68|27
1628791670000|2021-08-12 18:07:50|3037.1|3028.4|3038.01|3029.31|3038.25|3029.55|3037.03|3028.33|27
1628791680000|2021-08-12 18:08:00|3037.84|3029.14|3036.15|3027.45|3037.84|3029.14|3036.15|3027.45|35
1628791690000|2021-08-12 18:08:10|3036.45|3027.75|3035.65|3026.95|3036.49|3027.79|3035.56|3026.86|31
1628791700000|2021-08-12 18:08:20|3035.53|3026.83|3034.8|3026.1|3035.96|3027.26|3034.8|3026.1|33
1628791710000|2021-08-12 18:08:30|3034.77|3026.07|3033.26|3024.56|3034.77|3026.07|3032.44|3023.74|36
1628791720000|2021-08-12 18:08:40|3033.51|3024.81|3034.11|3025.41|3034.59|3025.89|3032.94|3024.24|39
1628791730000|2021-08-12 18:08:50|3033.74|3025.04|3033.71|3025.01|3034.74|3026.04|3033.65|3024.95|36
1628791740000|2021-08-12 18:09:00|3033.99|3025.29|3033.03|3024.33|3034.6|3025.9|3033.03|3024.33|28
1628791750000|2021-08-12 18:09:10|3033.01|3024.31|3032.87|3024.17|3033.57|3024.87|3032.57|3023.87|35
1628791760000|2021-08-12 18:09:20|3032.72|3024.02|3031.06|3022.36|3032.86|3024.16|3030.79|3022.09|36
1628791770000|2021-08-12 18:09:30|3031.03|3022.33|3031.23|3022.53|3031.38|3022.68|3030.35|3021.65|36
1628791780000|2021-08-12 18:09:40|3030.78|3022.08|3030.55|3021.85|3031.12|3022.42|3030.55|3021.85|34
1628791790000|2021-08-12 18:09:50|3030.61|3021.91|3031.46|3022.76|3031.68|3022.98|3030.52|3021.82|35
1628791800000|2021-08-12 18:10:00|3031.96|3023.26|3030.98|3022.28|3032.12|3023.42|3030.98|3022.28|37
1628791810000|2021-08-12 18:10:10|3030.94|3022.24|3032.44|3023.74|3032.58|3023.88|3030.79|3022.09|34
1628791820000|2021-08-12 18:10:20|3032.58|3023.88|3033.8|3025.1|3034.22|3025.52|3032.52|3023.82|36
1628791830000|2021-08-12 18:10:30|3033.81|3025.11|3034.8|3026.1|3035.74|3027.04|3033.73|3025.03|33
1628791840000|2021-08-12 18:10:40|3034.89|3026.19|3035.27|3026.57|3036.43|3027.73|3034.57|3025.87|38
1628791850000|2021-08-12 18:10:50|3035.43|3026.73|3036.21|3027.51|3036.24|3027.54|3035.43|3026.73|29
1628791860000|2021-08-12 18:11:00|3035.92|3027.22|3038.77|3030.07|3038.77|3030.07|3035.92|3027.22|38
1628791870000|2021-08-12 18:11:10|3038.94|3030.24|3039.56|3030.86|3039.64|3030.94|3038.72|3030.02|27
1628791880000|2021-08-12 18:11:20|3039.52|3030.82|3039.51|3030.81|3039.97|3031.27|3039.23|3030.53|21
1628791890000|2021-08-12 18:11:30|3039.25|3030.55|3040.62|3031.92|3040.69|3031.99|3039.25|3030.55|30
1628791900000|2021-08-12 18:11:40|3040.43|3031.73|3040.19|3031.49|3040.87|3032.17|3039.92|3031.22|34
1628791910000|2021-08-12 18:11:50|3040.21|3031.51|3040.33|3031.63|3040.83|3032.13|3040.1|3031.4|25
1628791920000|2021-08-12 18:12:00|3040.37|3031.67|3040.61|3031.91|3040.61|3031.91|3040.26|3031.56|20
1628791930000|2021-08-12 18:12:10|3040.62|3031.92|3041.66|3032.96|3042.41|3033.71|3040.47|3031.77|31
1628791940000|2021-08-12 18:12:20|3042.21|3033.51|3041.99|3033.29|3042.85|3034.15|3041.97|3033.27|36
1628791950000|2021-08-12 18:12:30|3042.27|3033.57|3043.33|3034.63|3043.63|3034.93|3042.02|3033.32|36
1628791960000|2021-08-12 18:12:40|3044|3035.3|3043.71|3035.01|3044.85|3036.15|3042.95|3034.25|39
1628791970000|2021-08-12 18:12:50|3044.02|3035.32|3043.64|3034.94|3044.34|3035.64|3043.53|3034.83|37
1628791980000|2021-08-12 18:13:00|3043.65|3034.95|3043.24|3034.54|3044.8|3036.1|3043.23|3034.53|37
1628791990000|2021-08-12 18:13:10|3043.31|3034.61|3043.18|3034.48|3043.67|3034.97|3042.92|3034.22|38
1628792000000|2021-08-12 18:13:20|3043.19|3034.49|3044.75|3036.05|3045.1|3036.4|3043.19|3034.49|34
1628792010000|2021-08-12 18:13:30|3044.74|3036.04|3045.74|3037.04|3046.18|3037.48|3044.6|3035.9|36
1628792020000|2021-08-12 18:13:40|3045.4|3036.7|3046.09|3037.39|3046.09|3037.39|3044.82|3036.12|39
1628792030000|2021-08-12 18:13:50|3046.11|3037.41|3046.83|3038.13|3046.85|3038.15|3045.87|3037.17|34
1628792040000|2021-08-12 18:14:00|3046.78|3038.08|3047.15|3038.45|3047.25|3038.55|3046.24|3037.54|33
1628792050000|2021-08-12 18:14:10|3047.32|3038.62|3046.83|3038.13|3047.32|3038.62|3046.26|3037.56|35
1628792060000|2021-08-12 18:14:20|3046.55|3037.85|3047.3|3038.6|3047.3|3038.6|3046.38|3037.68|34
1628792070000|2021-08-12 18:14:30|3047.31|3038.61|3047.26|3038.56|3047.52|3038.82|3047.21|3038.51|21
1628792080000|2021-08-12 18:14:40|3047.21|3038.51|3047.36|3038.66|3047.41|3038.71|3047.11|3038.41|23
1628792090000|2021-08-12 18:14:50|3047.37|3038.67|3047.52|3038.82|3047.58|3038.88|3047.37|3038.67|33
1628792100000|2021-08-12 18:15:00|3047.51|3038.81|3047.67|3038.97|3047.82|3039.12|3047.31|3038.61|23
1628792110000|2021-08-12 18:15:10|3047.29|3038.59|3044.12|3035.42|3047.29|3038.59|3043.82|3035.12|34
1628792120000|2021-08-12 18:15:20|3044.09|3035.39|3044.25|3035.55|3044.34|3035.64|3043.65|3034.95|37
1628792130000|2021-08-12 18:15:30|3044.18|3035.48|3048.88|3040.18|3049.09|3040.39|3044.18|3035.48|39
1628792140000|2021-08-12 18:15:40|3048.8|3040.1|3049.11|3040.41|3049.2|3040.5|3048.47|3039.77|38
1628792150000|2021-08-12 18:15:50|3049.26|3040.56|3049.55|3040.85|3049.75|3041.05|3049.13|3040.43|25
1628792160000|2021-08-12 18:16:00|3049.69|3040.99|3050.07|3041.37|3050.07|3041.37|3048.6|3039.9|37
1628792170000|2021-08-12 18:16:10|3050.18|3041.48|3050.04|3041.34|3050.45|3041.75|3049.88|3041.18|35
1628792180000|2021-08-12 18:16:20|3049.99|3041.29|3050.39|3041.69|3050.48|3041.78|3049.84|3041.14|28
1628792190000|2021-08-12 18:16:30|3050.34|3041.64|3049.97|3041.27|3050.34|3041.64|3049.63|3040.93|28
1628792200000|2021-08-12 18:16:40|3049.95|3041.25|3049.82|3041.12|3050.95|3042.25|3049.67|3040.97|36
1628792210000|2021-08-12 18:16:50|3049.87|3041.17|3049.85|3041.15|3051.27|3042.57|3049.85|3041.15|40
1628792220000|2021-08-12 18:17:00|3049.89|3041.19|3051.15|3042.45|3051.24|3042.54|3048.9|3040.2|35
1628792230000|2021-08-12 18:17:10|3051.12|3042.42|3050.77|3042.07|3051.12|3042.42|3050.31|3041.61|33
1628792240000|2021-08-12 18:17:20|3050.79|3042.09|3051.06|3042.36|3051.2|3042.5|3050.44|3041.74|37
1628792250000|2021-08-12 18:17:30|3051.16|3042.46|3051.7|3043|3052.01|3043.31|3051.16|3042.46|33
1628792260000|2021-08-12 18:17:40|3051.79|3043.09|3051.31|3042.61|3051.79|3043.09|3050.96|3042.26|32
1628792270000|2021-08-12 18:17:50|3051.42|3042.72|3052|3043.3|3052.36|3043.66|3051.29|3042.59|39
1628792280000|2021-08-12 18:18:00|3051.93|3043.23|3049.64|3040.94|3052.28|3043.58|3049.64|3040.94|36
1628792290000|2021-08-12 18:18:10|3049.71|3041.01|3052.03|3043.33|3052.03|3043.33|3048.97|3040.27|39
1628792300000|2021-08-12 18:18:20|3051.87|3043.17|3052.72|3044.02|3053.27|3044.57|3051.87|3043.17|33
1628792310000|2021-08-12 18:18:30|3052.78|3044.08|3052.7|3044|3053.19|3044.49|3052.61|3043.91|36
1628792320000|2021-08-12 18:18:40|3052.3|3043.6|3052.66|3043.96|3053.16|3044.46|3052.3|3043.6|39
1628792330000|2021-08-12 18:18:50|3052.7|3044|3052.53|3043.83|3053.08|3044.38|3052.03|3043.33|36
1628792340000|2021-08-12 18:19:00|3052.78|3044.08|3052.35|3043.65|3053.14|3044.44|3052.27|3043.57|34
1628792350000|2021-08-12 18:19:10|3052.1|3043.4|3051.81|3043.11|3052.3|3043.6|3051.81|3043.11|33
1628792360000|2021-08-12 18:19:20|3051.84|3043.14|3052.24|3043.54|3052.32|3043.62|3051.42|3042.72|37
1628792370000|2021-08-12 18:19:30|3052.21|3043.51|3052.14|3043.44|3052.28|3043.58|3052.07|3043.37|22
1628792380000|2021-08-12 18:19:40|3052.15|3043.45|3051.88|3043.18|3052.15|3043.45|3051.83|3043.13|19
1628792390000|2021-08-12 18:19:50|3051.85|3043.15|3050.02|3041.32|3051.85|3043.15|3049.62|3040.92|36
1628792400000|2021-08-12 18:20:00|3049.92|3041.22|3049.68|3040.98|3050.34|3041.64|3049.68|3040.98|31
1628792410000|2021-08-12 18:20:10|3049.65|3040.95|3046.71|3038.01|3049.65|3040.95|3046.71|3038.01|32
1628792420000|2021-08-12 18:20:20|3046.62|3037.92|3046.61|3037.91|3047.47|3038.77|3046.22|3037.52|36
1628792430000|2021-08-12 18:20:30|3046.33|3037.63|3047.3|3038.6|3047.3|3038.6|3046.15|3037.45|31
1628792440000|2021-08-12 18:20:40|3047.59|3038.89|3048.17|3039.47|3048.33|3039.63|3047.59|3038.89|36
1628792450000|2021-08-12 18:20:50|3048.25|3039.55|3046.87|3038.17|3048.29|3039.59|3046.58|3037.88|36
1628792460000|2021-08-12 18:21:00|3046.92|3038.22|3046.87|3038.17|3047.03|3038.33|3045.93|3037.23|38
1628792470000|2021-08-12 18:21:10|3046.77|3038.07|3049.24|3040.54|3049.25|3040.55|3046.71|3038.01|38
1628792480000|2021-08-12 18:21:20|3050.37|3041.67|3049.94|3041.24|3050.94|3042.24|3049.92|3041.22|37
1628792490000|2021-08-12 18:21:30|3049.92|3041.22|3050.75|3042.05|3050.91|3042.21|3049.92|3041.22|34
1628792500000|2021-08-12 18:21:40|3050.57|3041.87|3051.03|3042.33|3051.18|3042.48|3050.39|3041.69|33
1628792510000|2021-08-12 18:21:50|3050.83|3042.13|3051|3042.3|3051.09|3042.39|3050.8|3042.1|24
1628792520000|2021-08-12 18:22:00|3050.6|3041.9|3051.13|3042.43|3051.13|3042.43|3050.6|3041.9|29
1628792530000|2021-08-12 18:22:10|3051.12|3042.42|3050.1|3041.4|3051.13|3042.43|3050.05|3041.35|31
1628792540000|2021-08-12 18:22:20|3050.17|3041.47|3048.07|3039.37|3050.19|3041.49|3047.87|3039.17|35
1628792550000|2021-08-12 18:22:30|3048.12|3039.42|3050.1|3041.4|3050.32|3041.62|3048.12|3039.42|39
1628792560000|2021-08-12 18:22:40|3050.04|3041.34|3050.84|3042.14|3050.84|3042.14|3049.7|3041|39
1628792570000|2021-08-12 18:22:50|3051.19|3042.49|3052.44|3043.74|3053.1|3044.4|3051.07|3042.37|39
1628792580000|2021-08-12 18:23:00|3052.53|3043.83|3051.51|3042.81|3052.58|3043.88|3051.46|3042.76|37
1628792590000|2021-08-12 18:23:10|3051.53|3042.83|3050.58|3041.88|3051.53|3042.83|3050.58|3041.88|37
1628792600000|2021-08-12 18:23:20|3050.49|3041.79|3051.15|3042.45|3051.67|3042.97|3050.22|3041.52|37
1628792610000|2021-08-12 18:23:30|3051.24|3042.54|3051.44|3042.74|3051.55|3042.85|3051.14|3042.44|31
1628792620000|2021-08-12 18:23:40|3051.42|3042.72|3052.1|3043.4|3052.29|3043.59|3051.42|3042.72|35
1628792630000|2021-08-12 18:23:50|3052.11|3043.41|3052.24|3043.54|3052.24|3043.54|3052.08|3043.38|27
1628792640000|2021-08-12 18:24:00|3052.23|3043.53|3052.44|3043.74|3052.55|3043.85|3052.15|3043.45|21
1628792650000|2021-08-12 18:24:10|3052.43|3043.73|3052.39|3043.69|3052.64|3043.94|3052.27|3043.57|25
1628792660000|2021-08-12 18:24:20|3052.35|3043.65|3049.01|3040.31|3052.36|3043.66|3049.01|3040.31|34
1628792670000|2021-08-12 18:24:30|3049.07|3040.37|3051.13|3042.43|3051.23|3042.53|3048.98|3040.28|36
1628792680000|2021-08-12 18:24:40|3051.42|3042.72|3051.27|3042.57|3052.68|3043.98|3050.83|3042.13|36
1628792690000|2021-08-12 18:24:50|3051.42|3042.72|3050.71|3042.01|3051.42|3042.72|3050.51|3041.81|39
1628792700000|2021-08-12 18:25:00|3050.57|3041.87|3050.19|3041.49|3050.69|3041.99|3049.97|3041.27|37
1628792710000|2021-08-12 18:25:10|3050.17|3041.47|3050.17|3041.47|3050.48|3041.78|3049.86|3041.16|31
1628792720000|2021-08-12 18:25:20|3050.16|3041.46|3050.18|3041.48|3050.24|3041.54|3049.89|3041.19|38
1628792730000|2021-08-12 18:25:30|3050.15|3041.45|3049.85|3041.15|3050.19|3041.49|3049.85|3041.15|30
1628792740000|2021-08-12 18:25:40|3049.6|3040.9|3049.22|3040.52|3049.92|3041.22|3049.2|3040.5|33
1628792750000|2021-08-12 18:25:50|3049.07|3040.37|3047.82|3039.12|3049.07|3040.37|3047.73|3039.03|35
1628792760000|2021-08-12 18:26:00|3047.77|3039.07|3047.77|3039.07|3048.11|3039.41|3047.32|3038.62|35
1628792770000|2021-08-12 18:26:10|3047.76|3039.06|3048.22|3039.52|3048.84|3040.14|3047.76|3039.06|35
1628792780000|2021-08-12 18:26:20|3048.18|3039.48|3048.47|3039.77|3048.49|3039.79|3047.76|3039.06|34
1628792790000|2021-08-12 18:26:30|3048.49|3039.79|3048.12|3039.42|3048.51|3039.81|3047.95|3039.25|17
1628792800000|2021-08-12 18:26:40|3048.16|3039.46|3047.69|3038.99|3048.27|3039.57|3047.69|3038.99|18
1628792810000|2021-08-12 18:26:50|3047.81|3039.11|3047.67|3038.97|3047.91|3039.21|3047.67|3038.97|12
1628792820000|2021-08-12 18:27:00|3047.87|3039.17|3048.31|3039.61|3048.4|3039.7|3047.66|3038.96|28
1628792830000|2021-08-12 18:27:10|3048.39|3039.69|3047.63|3038.93|3048.39|3039.69|3047.63|3038.93|33
1628792840000|2021-08-12 18:27:20|3047.59|3038.89|3046.86|3038.16|3047.59|3038.89|3046.86|3038.16|9
1628792850000|2021-08-12 18:27:30|3047.1|3038.4|3047.05|3038.35|3047.1|3038.4|3047.02|3038.32|5
1628792860000|2021-08-12 18:27:40|3047.11|3038.41|3047.06|3038.36|3047.14|3038.44|3047|3038.3|22
1628792870000|2021-08-12 18:27:50|3047.12|3038.42|3046.79|3038.09|3047.17|3038.47|3046.79|3038.09|20
1628792880000|2021-08-12 18:28:00|3046.82|3038.12|3046.98|3038.28|3047.17|3038.47|3046.7|3038|27
1628792890000|2021-08-12 18:28:10|3046.97|3038.27|3046.99|3038.29|3047.07|3038.37|3046.97|3038.27|11
1628792900000|2021-08-12 18:28:20|3046.85|3038.15|3046.79|3038.09|3047.05|3038.35|3046.51|3037.81|32
1628792910000|2021-08-12 18:28:30|3046.77|3038.07|3046.7|3038|3046.88|3038.18|3046.55|3037.85|29
1628792920000|2021-08-12 18:28:40|3046.71|3038.01|3046.59|3037.89|3046.98|3038.28|3046.59|3037.89|25
1628792930000|2021-08-12 18:28:50|3046.6|3037.9|3046.6|3037.9|3046.88|3038.18|3046.53|3037.83|31
1628792940000|2021-08-12 18:29:00|3046.86|3038.16|3045.85|3037.15|3046.86|3038.16|3045.69|3036.99|29
1628792950000|2021-08-12 18:29:10|3045.84|3037.14|3048.63|3039.93|3048.66|3039.96|3045.84|3037.14|40
1628792960000|2021-08-12 18:29:20|3048.7|3040|3049.01|3040.31|3049.4|3040.7|3048.25|3039.55|33
1628792970000|2021-08-12 18:29:30|3049.1|3040.4|3049.18|3040.48|3049.31|3040.61|3049.1|3040.4|25
1628792980000|2021-08-12 18:29:40|3049.21|3040.51|3049.24|3040.54|3049.31|3040.61|3049.21|3040.51|14
1628792990000|2021-08-12 18:29:50|3049.32|3040.62|3049.32|3040.62|3049.33|3040.63|3049.17|3040.47|13
1628793000000|2021-08-12 18:30:00|3049.4|3040.7|3050.58|3041.88|3050.81|3042.11|3049.4|3040.7|30
1628793010000|2021-08-12 18:30:10|3050.8|3042.1|3049.24|3040.54|3050.9|3042.2|3049.23|3040.53|34
1628793020000|2021-08-12 18:30:20|3049.27|3040.57|3051.88|3043.18|3051.88|3043.18|3049.27|3040.57|23
1628793030000|2021-08-12 18:30:30|3051.04|3042.34|3051.92|3043.22|3052.81|3044.11|3050.79|3042.09|36
1628793040000|2021-08-12 18:30:40|3051.84|3043.14|3046.72|3038.02|3051.84|3043.14|3046.63|3037.93|37
1628793050000|2021-08-12 18:30:50|3046.87|3038.17|3045.31|3036.61|3046.87|3038.17|3045.22|3036.52|39
1628793060000|2021-08-12 18:31:00|3045.25|3036.55|3043.43|3034.73|3045.25|3036.55|3043.43|3034.73|34
1628793070000|2021-08-12 18:31:10|3043.52|3034.82|3043.8|3035.1|3043.95|3035.25|3043.37|3034.67|30
1628793080000|2021-08-12 18:31:20|3043.93|3035.23|3043.15|3034.45|3043.93|3035.23|3042.65|3033.95|35
1628793090000|2021-08-12 18:31:30|3043.04|3034.34|3042.9|3034.2|3043.11|3034.41|3042.87|3034.17|28
1628793100000|2021-08-12 18:31:40|3042.92|3034.22|3043.31|3034.61|3043.31|3034.61|3042.8|3034.1|26
1628793110000|2021-08-12 18:31:50|3043.32|3034.62|3042.88|3034.18|3043.53|3034.83|3042.88|3034.18|32
1628793120000|2021-08-12 18:32:00|3042.92|3034.22|3043.96|3035.26|3043.96|3035.26|3042.75|3034.05|34
1628793130000|2021-08-12 18:32:10|3044.01|3035.31|3042.77|3034.07|3044.01|3035.31|3042.75|3034.05|29
1628793140000|2021-08-12 18:32:20|3042.78|3034.08|3043.03|3034.33|3043.12|3034.42|3042.78|3034.08|16
1628793150000|2021-08-12 18:32:30|3043.02|3034.32|3043.65|3034.95|3043.65|3034.95|3042.88|3034.18|22
1628793160000|2021-08-12 18:32:40|3043.99|3035.29|3043.92|3035.22|3043.99|3035.29|3043.53|3034.83|28
1628793170000|2021-08-12 18:32:50|3043.89|3035.19|3043.72|3035.02|3043.89|3035.19|3043.65|3034.95|29
1628793180000|2021-08-12 18:33:00|3043.73|3035.03|3043.85|3035.15|3043.85|3035.15|3043.24|3034.54|26
1628793190000|2021-08-12 18:33:10|3043.8|3035.1|3043.1|3034.4|3043.94|3035.24|3043.1|3034.4|26
1628793200000|2021-08-12 18:33:20|3043.33|3034.63|3043.86|3035.16|3044.06|3035.36|3043.32|3034.62|27
1628793210000|2021-08-12 18:33:30|3043.78|3035.08|3042.83|3034.13|3043.94|3035.24|3042.79|3034.09|26
1628793220000|2021-08-12 18:33:40|3042.77|3034.07|3042.77|3034.07|3043|3034.3|3042.77|3034.07|17
1628793230000|2021-08-12 18:33:50|3042.76|3034.06|3044.34|3035.64|3044.36|3035.66|3042.49|3033.79|28
1628793240000|2021-08-12 18:34:00|3044.36|3035.66|3043|3034.3|3044.82|3036.12|3042.79|3034.09|21
1628793250000|2021-08-12 18:34:10|3043.03|3034.33|3043.22|3034.52|3043.62|3034.92|3043.03|3034.33|24
1628793260000|2021-08-12 18:34:20|3043.27|3034.57|3043.33|3034.63|3043.42|3034.72|3043.16|3034.46|25
1628793270000|2021-08-12 18:34:30|3043.32|3034.62|3043.86|3035.16|3044.13|3035.43|3042.99|3034.29|28
1628793280000|2021-08-12 18:34:40|3043.64|3034.94|3043.68|3034.98|3044.1|3035.4|3043|3034.3|32
1628793290000|2021-08-12 18:34:50|3043.69|3034.99|3045.81|3037.11|3046.03|3037.33|3043.56|3034.86|33
1628793300000|2021-08-12 18:35:00|3045.88|3037.18|3046.01|3037.31|3046.05|3037.35|3044.62|3035.92|34
1628793310000|2021-08-12 18:35:10|3045.98|3037.28|3045.13|3036.43|3046.31|3037.61|3045.13|3036.43|35
1628793320000|2021-08-12 18:35:20|3045.2|3036.5|3044.92|3036.22|3045.35|3036.65|3044.91|3036.21|30
1628793330000|2021-08-12 18:35:30|3044.72|3036.02|3046.03|3037.33|3046.24|3037.54|3044.72|3036.02|36
1628793340000|2021-08-12 18:35:40|3045.85|3037.15|3045.18|3036.48|3045.85|3037.15|3044.21|3035.51|38
1628793350000|2021-08-12 18:35:50|3045.21|3036.51|3044.45|3035.75|3045.21|3036.51|3044.41|3035.71|32
1628793360000|2021-08-12 18:36:00|3044.42|3035.72|3044.68|3035.98|3044.7|3036|3043.48|3034.78|35
1628793370000|2021-08-12 18:36:10|3044.64|3035.94|3046.21|3037.51|3046.38|3037.68|3044.64|3035.94|35
1628793380000|2021-08-12 18:36:20|3046.17|3037.47|3046.05|3037.35|3046.33|3037.63|3045.94|3037.24|30
1628793390000|2021-08-12 18:36:30|3046.07|3037.37|3046|3037.3|3046.32|3037.62|3045.96|3037.26|33
1628793400000|2021-08-12 18:36:40|3045.97|3037.27|3046.08|3037.38|3046.17|3037.47|3045.97|3037.27|22
1628793410000|2021-08-12 18:36:50|3045.97|3037.27|3047.48|3038.78|3047.61|3038.91|3045.97|3037.27|35
1628793420000|2021-08-12 18:37:00|3047.98|3039.28|3048.05|3039.35|3048.05|3039.35|3046.75|3038.05|27
1628793430000|2021-08-12 18:37:10|3047.87|3039.17|3048.45|3039.75|3048.79|3040.09|3047.59|3038.89|37
1628793440000|2021-08-12 18:37:20|3048.5|3039.8|3048.51|3039.81|3048.75|3040.05|3048.42|3039.72|36
1628793450000|2021-08-12 18:37:30|3048.44|3039.74|3049.27|3040.57|3049.5|3040.8|3048.44|3039.74|35
1628793460000|2021-08-12 18:37:40|3049.3|3040.6|3049.46|3040.76|3049.85|3041.15|3049.27|3040.57|31
1628793470000|2021-08-12 18:37:50|3049.4|3040.7|3049.65|3040.95|3049.77|3041.07|3049.36|3040.66|31
1628793480000|2021-08-12 18:38:00|3049.7|3041|3050.05|3041.35|3050.1|3041.4|3048.02|3039.32|33
1628793490000|2021-08-12 18:38:10|3050.01|3041.31|3050.26|3041.56|3050.27|3041.57|3049.33|3040.63|31
1628793500000|2021-08-12 18:38:20|3050.24|3041.54|3049.68|3040.98|3050.27|3041.57|3049.3|3040.6|32
1628793510000|2021-08-12 18:38:30|3049.67|3040.97|3049.64|3040.94|3049.69|3040.99|3049.52|3040.82|23
1628793520000|2021-08-12 18:38:40|3049.56|3040.86|3049.6|3040.9|3049.65|3040.95|3049.51|3040.81|19
1628793530000|2021-08-12 18:38:50|3049.52|3040.82|3048.14|3039.44|3049.52|3040.82|3047.89|3039.19|30
1628793540000|2021-08-12 18:39:00|3048.01|3039.31|3048.77|3040.07|3049.18|3040.48|3047.6|3038.9|37
1628793550000|2021-08-12 18:39:10|3049.26|3040.56|3049.21|3040.51|3049.32|3040.62|3049.11|3040.41|23
1628793560000|2021-08-12 18:39:20|3049.3|3040.6|3050.26|3041.56|3050.26|3041.56|3049.3|3040.6|19
1628793570000|2021-08-12 18:39:30|3050.3|3041.6|3049.68|3040.98|3050.3|3041.6|3049.3|3040.6|31
1628793580000|2021-08-12 18:39:40|3049.71|3041.01|3050.13|3041.43|3050.15|3041.45|3048.58|3039.88|27
1628793590000|2021-08-12 18:39:50|3050.14|3041.44|3049.46|3040.76|3050.2|3041.5|3049.46|3040.76|18
1628793600000|2021-08-12 18:40:00|3049.47|3040.77|3049.44|3040.74|3049.52|3040.82|3049.43|3040.73|15
1628793610000|2021-08-12 18:40:10|3049.4|3040.7|3048.48|3039.78|3049.4|3040.7|3048.35|3039.65|34
1628793620000|2021-08-12 18:40:20|3048.63|3039.93|3048.47|3039.77|3048.73|3040.03|3048.4|3039.7|27
1628793630000|2021-08-12 18:40:30|3048.41|3039.71|3048.36|3039.66|3048.62|3039.92|3048.29|3039.59|26
1628793640000|2021-08-12 18:40:40|3048.73|3040.03|3048.49|3039.79|3048.73|3040.03|3048.24|3039.54|31
1628793650000|2021-08-12 18:40:50|3048.4|3039.7|3047.53|3038.83|3048.49|3039.79|3047.53|3038.83|31
1628793660000|2021-08-12 18:41:00|3047.1|3038.4|3047.74|3039.04|3048|3039.3|3046.53|3037.83|32
1628793670000|2021-08-12 18:41:10|3047.86|3039.16|3047.8|3039.1|3047.86|3039.16|3047.46|3038.76|19
1628793680000|2021-08-12 18:41:20|3047.71|3039.01|3047.3|3038.6|3047.71|3039.01|3047.26|3038.56|23
1628793690000|2021-08-12 18:41:30|3047.24|3038.54|3047.33|3038.63|3047.81|3039.11|3046.93|3038.23|29
1628793700000|2021-08-12 18:41:40|3047.36|3038.66|3047|3038.3|3047.39|3038.69|3046.91|3038.21|24
1628793710000|2021-08-12 18:41:50|3047.05|3038.35|3046.77|3038.07|3047.05|3038.35|3046.77|3038.07|23
1628793720000|2021-08-12 18:42:00|3047|3038.3|3046.97|3038.27|3047.08|3038.38|3046.85|3038.15|17
1628793730000|2021-08-12 18:42:10|3046.86|3038.16|3047.93|3039.23|3047.93|3039.23|3046.79|3038.09|19
1628793740000|2021-08-12 18:42:20|3047.9|3039.2|3046.7|3038|3047.94|3039.24|3046.7|3038|31
1628793750000|2021-08-12 18:42:30|3047|3038.3|3048.04|3039.34|3048.04|3039.34|3046.69|3037.99|26
1628793760000|2021-08-12 18:42:40|3047.98|3039.28|3047.8|3039.1|3048.13|3039.43|3047.6|3038.9|22
1628793770000|2021-08-12 18:42:50|3047.86|3039.16|3047.84|3039.14|3048.17|3039.47|3047.84|3039.14|28
1628793780000|2021-08-12 18:43:00|3047.91|3039.21|3049.14|3040.44|3049.45|3040.75|3047.91|3039.21|33
1628793790000|2021-08-12 18:43:10|3048.92|3040.22|3051.87|3043.17|3052.26|3043.56|3048.92|3040.22|37
1628793800000|2021-08-12 18:43:20|3051.9|3043.2|3052.25|3043.55|3052.38|3043.68|3051.9|3043.2|20
1628793810000|2021-08-12 18:43:30|3052.21|3043.51|3052.3|3043.6|3052.38|3043.68|3052.2|3043.5|20
1628793820000|2021-08-12 18:43:40|3052.24|3043.54|3052.25|3043.55|3052.27|3043.57|3052.21|3043.51|16
1628793830000|2021-08-12 18:43:50|3052.27|3043.57|3051.49|3042.79|3052.31|3043.61|3051.3|3042.6|25
1628793840000|2021-08-12 18:44:00|3051.46|3042.76|3052.05|3043.35|3052.26|3043.56|3051.37|3042.67|24
1628793850000|2021-08-12 18:44:10|3052.11|3043.41|3050.86|3042.16|3052.11|3043.41|3050.86|3042.16|22
1628793860000|2021-08-12 18:44:20|3050.82|3042.12|3050.31|3041.61|3050.82|3042.12|3050.13|3041.43|28
1628793870000|2021-08-12 18:44:30|3050.24|3041.54|3052.19|3043.49|3052.49|3043.79|3050.16|3041.46|32
1628793880000|2021-08-12 18:44:40|3051.85|3043.15|3051.06|3042.36|3052.19|3043.49|3050.75|3042.05|24
1628793890000|2021-08-12 18:44:50|3050.71|3042.01|3049.71|3041.01|3050.71|3042.01|3049.71|3041.01|13
1628793900000|2021-08-12 18:45:00|3049.8|3041.1|3048.86|3040.16|3050.37|3041.67|3048.65|3039.95|21
1628793910000|2021-08-12 18:45:10|3048.87|3040.17|3049.46|3040.76|3049.91|3041.21|3048.87|3040.17|29
1628793920000|2021-08-12 18:45:20|3049.31|3040.61|3051|3042.3|3051.13|3042.43|3048.64|3039.94|33
1628793930000|2021-08-12 18:45:30|3051.26|3042.56|3050.73|3042.03|3051.5|3042.8|3050.56|3041.86|26
1628793940000|2021-08-12 18:45:40|3050.75|3042.05|3050.74|3042.04|3051.19|3042.49|3050.73|3042.03|35
1628793950000|2021-08-12 18:45:50|3050.68|3041.98|3050.83|3042.13|3051.06|3042.36|3050.42|3041.72|29
1628793960000|2021-08-12 18:46:00|3050.52|3041.82|3051.01|3042.31|3051.01|3042.31|3049.89|3041.19|35
1628793970000|2021-08-12 18:46:10|3050.99|3042.29|3050.97|3042.27|3051.3|3042.6|3050.67|3041.97|32
1628793980000|2021-08-12 18:46:20|3051.02|3042.32|3050.33|3041.63|3051.05|3042.35|3050.13|3041.43|36
1628793990000|2021-08-12 18:46:30|3050.58|3041.88|3050.42|3041.72|3050.58|3041.88|3050.04|3041.34|21
1628794000000|2021-08-12 18:46:40|3050.37|3041.67|3050.05|3041.35|3050.37|3041.67|3049.92|3041.22|11
1628794010000|2021-08-12 18:46:50|3050.27|3041.57|3051.03|3042.33|3051.03|3042.33|3050.25|3041.55|24
1628794020000|2021-08-12 18:47:00|3050.98|3042.28|3051.03|3042.33|3051.15|3042.45|3050.64|3041.94|25
1628794030000|2021-08-12 18:47:10|3051.04|3042.34|3051.35|3042.65|3051.7|3043|3051.04|3042.34|16
1628794040000|2021-08-12 18:47:20|3051.55|3042.85|3051.29|3042.59|3051.74|3043.04|3051.06|3042.36|17
1628794050000|2021-08-12 18:47:30|3051.09|3042.39|3052.17|3043.47|3052.34|3043.64|3051.09|3042.39|28
1628794060000|2021-08-12 18:47:40|3052.14|3043.44|3052.02|3043.32|3052.34|3043.64|3051.62|3042.92|28
1628794070000|2021-08-12 18:47:50|3052.11|3043.41|3052.95|3044.25|3052.96|3044.26|3052.11|3043.41|30
1628794080000|2021-08-12 18:48:00|3052.94|3044.24|3052.97|3044.27|3053.23|3044.53|3052.88|3044.18|22
1628794090000|2021-08-12 18:48:10|3053.05|3044.35|3053.02|3044.32|3053.26|3044.56|3052.97|3044.27|29
1628794100000|2021-08-12 18:48:20|3052.97|3044.27|3052.49|3043.79|3053.17|3044.47|3052.15|3043.45|26
1628794110000|2021-08-12 18:48:30|3052.53|3043.83|3052.54|3043.84|3052.57|3043.87|3052.47|3043.77|17
1628794120000|2021-08-12 18:48:40|3052.5|3043.8|3052.43|3043.73|3052.54|3043.84|3052.39|3043.69|11
1628794130000|2021-08-12 18:48:50|3052.44|3043.74|3052.41|3043.71|3052.55|3043.85|3052.41|3043.71|28
1628794140000|2021-08-12 18:49:00|3052.4|3043.7|3052.74|3044.04|3052.78|3044.08|3051.91|3043.21|28
1628794150000|2021-08-12 18:49:10|3052.7|3044|3052.79|3044.09|3052.79|3044.09|3052.7|3044|10
1628794160000|2021-08-12 18:49:20|3052.65|3043.95|3052.78|3044.08|3052.78|3044.08|3052.56|3043.86|14
1628794170000|2021-08-12 18:49:30|3052.53|3043.83|3052.73|3044.03|3053.05|3044.35|3052.53|3043.83|26
1628794180000|2021-08-12 18:49:40|3052.78|3044.08|3052.84|3044.14|3053.03|3044.33|3052.72|3044.02|25
1628794190000|2021-08-12 18:49:50|3052.86|3044.16|3052.96|3044.26|3053.12|3044.42|3052.75|3044.05|21
1628794200000|2021-08-12 18:50:00|3052.97|3044.27|3052.58|3043.88|3052.97|3044.27|3052.46|3043.76|23
1628794210000|2021-08-12 18:50:10|3052.55|3043.85|3053.14|3044.44|3053.26|3044.56|3052.55|3043.85|32
1628794220000|2021-08-12 18:50:20|3053.5|3044.8|3053.58|3044.88|3053.7|3045|3053|3044.3|27
1628794230000|2021-08-12 18:50:30|3053.56|3044.86|3053.53|3044.83|3053.58|3044.88|3053.5|3044.8|16
1628794240000|2021-08-12 18:50:40|3053.56|3044.86|3054.32|3045.62|3054.32|3045.62|3053.5|3044.8|13
1628794250000|2021-08-12 18:50:50|3054.31|3045.61|3054.3|3045.6|3054.32|3045.62|3054.18|3045.48|11
1628794260000|2021-08-12 18:51:00|3054.31|3045.61|3055.08|3046.38|3055.1|3046.4|3054.31|3045.61|21
1628794270000|2021-08-12 18:51:10|3055.16|3046.46|3056.71|3048.01|3056.92|3048.22|3054.93|3046.23|22
1628794280000|2021-08-12 18:51:20|3056.86|3048.16|3057.94|3049.24|3057.94|3049.24|3055.94|3047.24|33
1628794290000|2021-08-12 18:51:30|3057.84|3049.14|3060.51|3051.81|3061.32|3052.62|3057.72|3049.02|32
1628794300000|2021-08-12 18:51:40|3060.62|3051.92|3058.82|3050.12|3060.62|3051.92|3057.71|3049.01|33
1628794310000|2021-08-12 18:51:50|3058.6|3049.9|3061.39|3052.69|3062.1|3053.4|3058.26|3049.56|30
1628794320000|2021-08-12 18:52:00|3061.54|3052.84|3062.11|3053.41|3064.07|3055.37|3061.54|3052.84|22
1628794330000|2021-08-12 18:52:10|3062.19|3053.49|3063.49|3054.79|3064.54|3055.84|3061.3|3052.6|33
1628794340000|2021-08-12 18:52:20|3064.17|3055.47|3065.36|3056.66|3065.81|3057.11|3062.89|3054.19|22
1628794350000|2021-08-12 18:52:30|3065.41|3056.71|3064.12|3055.42|3065.52|3056.82|3064.02|3055.32|35
1628794360000|2021-08-12 18:52:40|3064.15|3055.45|3064.36|3055.66|3064.69|3055.99|3063.11|3054.41|37
1628794370000|2021-08-12 18:52:50|3064.26|3055.56|3064.66|3055.96|3064.83|3056.13|3064.17|3055.47|36
1628794380000|2021-08-12 18:53:00|3065.17|3056.47|3065.77|3057.07|3066.41|3057.71|3064.64|3055.94|39
1628794390000|2021-08-12 18:53:10|3065.39|3056.69|3067.08|3058.38|3067.08|3058.38|3065.39|3056.69|38
1628794400000|2021-08-12 18:53:20|3067.04|3058.34|3068.62|3059.92|3068.67|3059.97|3066.83|3058.13|35
1628794410000|2021-08-12 18:53:30|3068.67|3059.97|3068.13|3059.43|3068.84|3060.14|3067.41|3058.71|34
1628794420000|2021-08-12 18:53:40|3068.26|3059.56|3068.79|3060.09|3068.97|3060.27|3067.94|3059.24|35
1628794430000|2021-08-12 18:53:50|3068.8|3060.1|3066.83|3058.13|3068.81|3060.11|3066.69|3057.99|35
1628794440000|2021-08-12 18:54:00|3066.87|3058.17|3068.55|3059.85|3069.37|3060.67|3066.77|3058.07|38
1628794450000|2021-08-12 18:54:10|3068.71|3060.01|3069.49|3060.79|3070.17|3061.47|3068.58|3059.88|36
1628794460000|2021-08-12 18:54:20|3069.53|3060.83|3069.18|3060.48|3069.99|3061.29|3068.85|3060.15|35
1628794470000|2021-08-12 18:54:30|3069.12|3060.42|3069.23|3060.53|3069.32|3060.62|3068.97|3060.27|35
1628794480000|2021-08-12 18:54:40|3069.33|3060.63|3069.48|3060.78|3070.5|3061.8|3069.28|3060.58|36
1628794490000|2021-08-12 18:54:50|3069.49|3060.79|3066.93|3058.23|3070.34|3061.64|3066.93|3058.23|40
1628794500000|2021-08-12 18:55:00|3066.7|3058|3069.54|3060.84|3069.59|3060.89|3066.46|3057.76|36
1628794510000|2021-08-12 18:55:10|3069.55|3060.85|3070.96|3062.26|3070.96|3062.26|3069.17|3060.47|38
1628794520000|2021-08-12 18:55:20|3070.97|3062.27|3069.89|3061.19|3071.47|3062.77|3069.87|3061.17|38
1628794530000|2021-08-12 18:55:30|3070.34|3061.64|3070.33|3061.63|3071.28|3062.58|3070.29|3061.59|33
1628794540000|2021-08-12 18:55:40|3070.39|3061.69|3069.97|3061.27|3070.71|3062.01|3069.54|3060.84|30
1628794550000|2021-08-12 18:55:50|3070.08|3061.38|3069.26|3060.56|3070.08|3061.38|3069.17|3060.47|29
1628794560000|2021-08-12 18:56:00|3069.24|3060.54|3072.38|3063.68|3072.48|3063.78|3069.19|3060.49|31
1628794570000|2021-08-12 18:56:10|3072.34|3063.64|3072.44|3063.74|3072.71|3064.01|3071.74|3063.04|37
1628794580000|2021-08-12 18:56:20|3072.45|3063.75|3071.5|3062.8|3073.01|3064.31|3071.16|3062.46|40
1628794590000|2021-08-12 18:56:30|3071.63|3062.93|3071.72|3063.02|3072.38|3063.68|3071.31|3062.61|37
1628794600000|2021-08-12 18:56:40|3071.79|3063.09|3072.45|3063.75|3072.84|3064.14|3071.75|3063.05|36
1628794610000|2021-08-12 18:56:50|3072.36|3063.66|3068.99|3060.29|3072.78|3064.08|3068.75|3060.05|39
1628794620000|2021-08-12 18:57:00|3068.97|3060.27|3067.25|3058.55|3068.97|3060.27|3066.87|3058.17|38
1628794630000|2021-08-12 18:57:10|3067.29|3058.59|3069.21|3060.51|3069.26|3060.56|3067.29|3058.59|38
1628794640000|2021-08-12 18:57:20|3069.42|3060.72|3071.95|3063.25|3072.17|3063.47|3069.42|3060.72|38
1628794650000|2021-08-12 18:57:30|3072.01|3063.31|3070.23|3061.53|3072.03|3063.33|3070.11|3061.41|37
1628794660000|2021-08-12 18:57:40|3070.82|3062.12|3069.67|3060.97|3071.28|3062.58|3069.67|3060.97|34
1628794670000|2021-08-12 18:57:50|3069.69|3060.99|3070|3061.3|3070.41|3061.71|3069.69|3060.99|32
1628794680000|2021-08-12 18:58:00|3069.76|3061.06|3068.94|3060.24|3070.11|3061.41|3068.94|3060.24|24
1628794690000|2021-08-12 18:58:10|3068.87|3060.17|3068.57|3059.87|3068.88|3060.18|3068.11|3059.41|29
1628794700000|2021-08-12 18:58:20|3068.47|3059.77|3067.98|3059.28|3068.98|3060.28|3067.98|3059.28|30
1628794710000|2021-08-12 18:58:30|3067.99|3059.29|3065.83|3057.13|3068.46|3059.76|3065.83|3057.13|36
1628794720000|2021-08-12 18:58:40|3066.03|3057.33|3066.43|3057.73|3066.43|3057.73|3065.85|3057.15|29
1628794730000|2021-08-12 18:58:50|3066.46|3057.76|3066.5|3057.8|3067.43|3058.73|3066.46|3057.76|39
1628794740000|2021-08-12 18:59:00|3066.57|3057.87|3065.47|3056.77|3066.57|3057.87|3065.41|3056.71|38
1628794750000|2021-08-12 18:59:10|3065.57|3056.87|3065.85|3057.15|3066.46|3057.76|3065.49|3056.79|28
1628794760000|2021-08-12 18:59:20|3065.61|3056.91|3064.07|3055.37|3065.86|3057.16|3064.07|3055.37|30
1628794770000|2021-08-12 18:59:30|3063.98|3055.28|3064.47|3055.77|3064.74|3056.04|3063.76|3055.06|24
1628794780000|2021-08-12 18:59:40|3064.48|3055.78|3064.81|3056.11|3064.81|3056.11|3064.35|3055.65|25
1628794790000|2021-08-12 18:59:50|3064.66|3055.96|3064.61|3055.91|3064.66|3055.96|3064.37|3055.67|9
1628794800000|2021-08-12 19:00:00|3064.59|3055.89|3064.03|3055.33|3064.59|3055.89|3064.03|3055.33|30
1628794810000|2021-08-12 19:00:10|3063.98|3055.28|3063.82|3055.12|3063.98|3055.28|3063.38|3054.68|28
1628794820000|2021-08-12 19:00:20|3063.76|3055.06|3063.48|3054.78|3063.86|3055.16|3063.38|3054.68|28
1628794830000|2021-08-12 19:00:30|3063.43|3054.73|3062.63|3053.93|3063.57|3054.87|3062.63|3053.93|27
1628794840000|2021-08-12 19:00:40|3062.64|3053.94|3062.33|3053.63|3062.7|3054|3062.2|3053.5|38
1628794850000|2021-08-12 19:00:50|3062.38|3053.68|3063.39|3054.69|3063.46|3054.76|3062.36|3053.66|39
1628794860000|2021-08-12 19:01:00|3063.25|3054.55|3065.44|3056.74|3065.56|3056.86|3063.24|3054.54|37
1628794870000|2021-08-12 19:01:10|3065.45|3056.75|3065.86|3057.16|3065.86|3057.16|3065.18|3056.48|36
1628794880000|2021-08-12 19:01:20|3065.78|3057.08|3063.66|3054.96|3065.78|3057.08|3063.66|3054.96|37
1628794890000|2021-08-12 19:01:30|3063.6|3054.9|3063.43|3054.73|3063.81|3055.11|3062.99|3054.29|36
1628794900000|2021-08-12 19:01:40|3063.41|3054.71|3062.95|3054.25|3063.41|3054.71|3062.43|3053.73|38
1628794910000|2021-08-12 19:01:50|3062.92|3054.22|3062.92|3054.22|3063.05|3054.35|3062.81|3054.11|28
1628794920000|2021-08-12 19:02:00|3062.94|3054.24|3062.99|3054.29|3063.09|3054.39|3062.78|3054.08|29
1628794930000|2021-08-12 19:02:10|3063.28|3054.58|3062.86|3054.16|3063.69|3054.99|3062.76|3054.06|33
1628794940000|2021-08-12 19:02:20|3062.79|3054.09|3062.68|3053.98|3062.85|3054.15|3062.61|3053.91|22
1628794950000|2021-08-12 19:02:30|3062.7|3054|3062.75|3054.05|3063.04|3054.34|3062.59|3053.89|25
1628794960000|2021-08-12 19:02:40|3062.79|3054.09|3062.77|3054.07|3062.81|3054.11|3062.53|3053.83|26
1628794970000|2021-08-12 19:02:50|3062.82|3054.12|3059.57|3050.87|3062.94|3054.24|3059.52|3050.82|37
1628794980000|2021-08-12 19:03:00|3059.45|3050.75|3059.55|3050.85|3059.99|3051.29|3059.14|3050.44|32
1628794990000|2021-08-12 19:03:10|3059.51|3050.81|3059.81|3051.11|3059.86|3051.16|3059.31|3050.61|20
1628795000000|2021-08-12 19:03:20|3059.86|3051.16|3060.28|3051.58|3060.28|3051.58|3059.71|3051.01|14
1628795010000|2021-08-12 19:03:30|3060.3|3051.6|3060.63|3051.93|3060.64|3051.94|3060.3|3051.6|5
1628795020000|2021-08-12 19:03:40|3060.61|3051.91|3061.12|3052.42|3061.19|3052.49|3060.44|3051.74|26
1628795030000|2021-08-12 19:03:50|3061.17|3052.47|3060.96|3052.26|3061.17|3052.47|3060.77|3052.07|30
1628795040000|2021-08-12 19:04:00|3060.99|3052.29|3061|3052.3|3061.35|3052.65|3060.85|3052.15|31
1628795050000|2021-08-12 19:04:10|3061.04|3052.34|3060.13|3051.43|3061.41|3052.71|3060.13|3051.43|35
1628795060000|2021-08-12 19:04:20|3060.11|3051.41|3059.54|3050.84|3060.23|3051.53|3059.49|3050.79|33
1628795070000|2021-08-12 19:04:30|3059.52|3050.82|3060.05|3051.35|3060.4|3051.7|3059.19|3050.49|35
1628795080000|2021-08-12 19:04:40|3060.01|3051.31|3060.16|3051.46|3060.19|3051.49|3059.53|3050.83|33
1628795090000|2021-08-12 19:04:50|3060.15|3051.45|3060.98|3052.28|3061.22|3052.52|3060.14|3051.44|36
1628795100000|2021-08-12 19:05:00|3061.06|3052.36|3059.37|3050.67|3061.16|3052.46|3059.33|3050.63|35
1628795110000|2021-08-12 19:05:10|3059.38|3050.68|3059.33|3050.63|3059.64|3050.94|3059.2|3050.5|24
1628795120000|2021-08-12 19:05:20|3059.46|3050.76|3058.6|3049.9|3059.46|3050.76|3058.51|3049.81|30
1628795130000|2021-08-12 19:05:30|3058.59|3049.89|3057.22|3048.52|3058.88|3050.18|3057.22|3048.52|35
1628795140000|2021-08-12 19:05:40|3057.18|3048.48|3057.19|3048.49|3057.35|3048.65|3057.03|3048.33|34
1628795150000|2021-08-12 19:05:50|3057.2|3048.5|3057.21|3048.51|3057.35|3048.65|3057.2|3048.5|25
1628795160000|2021-08-12 19:06:00|3057.14|3048.44|3056.23|3047.53|3057.18|3048.48|3056.04|3047.34|35
1628795170000|2021-08-12 19:06:10|3056.18|3047.48|3056.76|3048.06|3056.87|3048.17|3056.15|3047.45|36
1628795180000|2021-08-12 19:06:20|3056.71|3048.01|3055.85|3047.15|3056.8|3048.1|3055.85|3047.15|35
1628795190000|2021-08-12 19:06:30|3055.86|3047.16|3056.39|3047.69|3056.4|3047.7|3055.69|3046.99|28
1628795200000|2021-08-12 19:06:40|3056.43|3047.73|3057.21|3048.51|3057.21|3048.51|3056.27|3047.57|27
1628795210000|2021-08-12 19:06:50|3057.25|3048.55|3056.84|3048.14|3057.25|3048.55|3056.56|3047.86|31
1628795220000|2021-08-12 19:07:00|3056.87|3048.17|3057.34|3048.64|3057.39|3048.69|3056.61|3047.91|30
1628795230000|2021-08-12 19:07:10|3057.33|3048.63|3057.05|3048.35|3057.33|3048.63|3056.39|3047.69|29
1628795240000|2021-08-12 19:07:20|3056.96|3048.26|3056.66|3047.96|3057.1|3048.4|3056.61|3047.91|21
1628795250000|2021-08-12 19:07:30|3056.61|3047.91|3055.7|3047|3056.61|3047.91|3055.7|3047|23
1628795260000|2021-08-12 19:07:40|3055.69|3046.99|3055.33|3046.63|3055.97|3047.27|3055.21|3046.51|31
1628795270000|2021-08-12 19:07:50|3055.23|3046.53|3056.27|3047.57|3056.49|3047.79|3055.23|3046.53|16
1628795280000|2021-08-12 19:08:00|3056.25|3047.55|3056.18|3047.48|3056.39|3047.69|3056.17|3047.47|21
1628795290000|2021-08-12 19:08:10|3056.22|3047.52|3056.18|3047.48|3056.27|3047.57|3056.08|3047.38|14
1628795300000|2021-08-12 19:08:20|3056.22|3047.52|3056.25|3047.55|3056.29|3047.59|3056.18|3047.48|10
1628795310000|2021-08-12 19:08:30|3056.19|3047.49|3056.19|3047.49|3056.28|3047.58|3056.13|3047.43|19
1628795320000|2021-08-12 19:08:40|3056.14|3047.44|3056.23|3047.53|3056.28|3047.58|3055.97|3047.27|26
1628795330000|2021-08-12 19:08:50|3056.28|3047.58|3055.78|3047.08|3057.58|3048.88|3055.74|3047.04|34
1628795340000|2021-08-12 19:09:00|3055.73|3047.03|3054.94|3046.24|3055.86|3047.16|3054.94|3046.24|31
1628795350000|2021-08-12 19:09:10|3054.93|3046.23|3055.62|3046.92|3055.82|3047.12|3054.93|3046.23|37
1628795360000|2021-08-12 19:09:20|3055.58|3046.88|3055.22|3046.52|3055.66|3046.96|3055.04|3046.34|34
1628795370000|2021-08-12 19:09:30|3055.4|3046.7|3056.3|3047.6|3056.3|3047.6|3055.25|3046.55|29
1628795380000|2021-08-12 19:09:40|3056.25|3047.55|3055.04|3046.34|3056.33|3047.63|3055|3046.3|35
1628795390000|2021-08-12 19:09:50|3055.02|3046.32|3055.32|3046.62|3055.54|3046.84|3054.59|3045.89|31
1628795400000|2021-08-12 19:10:00|3055.13|3046.43|3053.52|3044.82|3055.26|3046.56|3053.39|3044.69|36
1628795410000|2021-08-12 19:10:10|3053.54|3044.84|3053.13|3044.43|3053.72|3045.02|3053.11|3044.41|31
1628795420000|2021-08-12 19:10:20|3053.12|3044.42|3053.94|3045.24|3053.94|3045.24|3052.7|3044|23
1628795430000|2021-08-12 19:10:30|3053.83|3045.13|3053.97|3045.27|3054.64|3045.94|3053.38|3044.68|33
1628795440000|2021-08-12 19:10:40|3053.95|3045.25|3054.94|3046.24|3054.94|3046.24|3053.93|3045.23|33
1628795450000|2021-08-12 19:10:50|3054.93|3046.23|3054.6|3045.9|3054.93|3046.23|3054.49|3045.79|27
1628795460000|2021-08-12 19:11:00|3054.55|3045.85|3055.4|3046.7|3055.4|3046.7|3054.51|3045.81|29
1628795470000|2021-08-12 19:11:10|3055.41|3046.71|3055.15|3046.45|3055.66|3046.96|3055.14|3046.44|29
1628795480000|2021-08-12 19:11:20|3055.18|3046.48|3054.91|3046.21|3055.57|3046.87|3054.91|3046.21|20
1628795490000|2021-08-12 19:11:30|3054.85|3046.15|3055.32|3046.62|3055.45|3046.75|3054.85|3046.15|25
1628795500000|2021-08-12 19:11:40|3055.3|3046.6|3055.82|3047.12|3056.23|3047.53|3055.06|3046.36|34
1628795510000|2021-08-12 19:11:50|3055.73|3047.03|3055.35|3046.65|3055.86|3047.16|3054.8|3046.1|33
1628795520000|2021-08-12 19:12:00|3055.46|3046.76|3055.49|3046.79|3055.83|3047.13|3055.34|3046.64|27
1628795530000|2021-08-12 19:12:10|3055.55|3046.85|3054.8|3046.1|3055.84|3047.14|3054.45|3045.75|35
1628795540000|2021-08-12 19:12:20|3054.6|3045.9|3056.69|3047.99|3056.69|3047.99|3054.38|3045.68|38
1628795550000|2021-08-12 19:12:30|3057.04|3048.34|3056.8|3048.1|3057.72|3049.02|3056.11|3047.41|24
1628795560000|2021-08-12 19:12:40|3056.71|3048.01|3057.5|3048.8|3057.79|3049.09|3056.41|3047.71|21
1628795570000|2021-08-12 19:12:50|3057.51|3048.81|3057.1|3048.4|3057.81|3049.11|3057|3048.3|30
1628795580000|2021-08-12 19:13:00|3057.49|3048.79|3058.7|3050|3058.7|3050|3057.38|3048.68|31
1628795590000|2021-08-12 19:13:10|3058.66|3049.96|3059.66|3050.96|3059.68|3050.98|3058.6|3049.9|27
1628795600000|2021-08-12 19:13:20|3059.65|3050.95|3057.58|3048.88|3059.65|3050.95|3057.58|3048.88|24
1628795610000|2021-08-12 19:13:30|3057.47|3048.77|3058.33|3049.63|3058.33|3049.63|3057.2|3048.5|29
1628795620000|2021-08-12 19:13:40|3058.15|3049.45|3058.5|3049.8|3058.55|3049.85|3058.07|3049.37|30
1628795630000|2021-08-12 19:13:50|3058.49|3049.79|3056.26|3047.56|3058.62|3049.92|3056.22|3047.52|35
1628795640000|2021-08-12 19:14:00|3056.21|3047.51|3056.81|3048.11|3057.77|3049.07|3056.21|3047.51|39
1628795650000|2021-08-12 19:14:10|3056.89|3048.19|3058.48|3049.78|3058.48|3049.78|3056.89|3048.19|35
1628795660000|2021-08-12 19:14:20|3058.55|3049.85|3058.53|3049.83|3059.06|3050.36|3058.35|3049.65|30
1628795670000|2021-08-12 19:14:30|3058.66|3049.96|3058.98|3050.28|3059.01|3050.31|3057.9|3049.2|37
1628795680000|2021-08-12 19:14:40|3059.01|3050.31|3059.83|3051.13|3059.83|3051.13|3058.85|3050.15|37
1628795690000|2021-08-12 19:14:50|3060.17|3051.47|3060.56|3051.86|3060.7|3052|3060.17|3051.47|34
1628795700000|2021-08-12 19:15:00|3060.49|3051.79|3060.58|3051.88|3060.99|3052.29|3059.86|3051.16|39
1628795710000|2021-08-12 19:15:10|3060.6|3051.9|3060.71|3052.01|3061.5|3052.8|3060.6|3051.9|38
1628795720000|2021-08-12 19:15:20|3060.54|3051.84|3060.24|3051.54|3060.54|3051.84|3060.09|3051.39|33
1628795730000|2021-08-12 19:15:30|3059.84|3051.14|3059.93|3051.23|3060.17|3051.47|3059.8|3051.1|33
1628795740000|2021-08-12 19:15:40|3059.94|3051.24|3060.18|3051.48|3060.19|3051.49|3059.83|3051.13|18
1628795750000|2021-08-12 19:15:50|3059.89|3051.19|3059.91|3051.21|3060.18|3051.48|3059.79|3051.09|22
1628795760000|2021-08-12 19:16:00|3060.17|3051.47|3060.24|3051.54|3060.41|3051.71|3059.79|3051.09|16
1628795770000|2021-08-12 19:16:10|3060.38|3051.68|3060.06|3051.36|3060.38|3051.68|3059.83|3051.13|13
1628795780000|2021-08-12 19:16:20|3060.14|3051.44|3059.49|3050.79|3060.14|3051.44|3059.25|3050.55|27
1628795790000|2021-08-12 19:16:30|3059.53|3050.83|3058.97|3050.27|3059.53|3050.83|3058.97|3050.27|27
1628795800000|2021-08-12 19:16:40|3058.99|3050.29|3059.09|3050.39|3059.26|3050.56|3058.84|3050.14|21
1628795810000|2021-08-12 19:16:50|3059.08|3050.38|3059.08|3050.38|3059.23|3050.53|3059.08|3050.38|3
1628795820000|2021-08-12 19:17:00|3059.13|3050.43|3059.18|3050.48|3059.18|3050.48|3058.27|3049.57|22
1628795830000|2021-08-12 19:17:10|3059.26|3050.56|3058.5|3049.8|3059.84|3051.14|3058.44|3049.74|38
1628795840000|2021-08-12 19:17:20|3058.51|3049.81|3058.56|3049.86|3058.87|3050.17|3058.29|3049.59|33
1628795850000|2021-08-12 19:17:30|3058.59|3049.89|3057.72|3049.02|3058.69|3049.99|3057.72|3049.02|38
1628795860000|2021-08-12 19:17:40|3057.6|3048.9|3057.2|3048.5|3057.6|3048.9|3056.97|3048.27|36
1628795870000|2021-08-12 19:17:50|3056.97|3048.27|3054.81|3046.11|3056.97|3048.27|3054.81|3046.11|36
1628795880000|2021-08-12 19:18:00|3054.74|3046.04|3055.2|3046.5|3055.25|3046.55|3054.4|3045.7|33
1628795890000|2021-08-12 19:18:10|3055.08|3046.38|3056.06|3047.36|3056.06|3047.36|3055.02|3046.32|29
1628795900000|2021-08-12 19:18:20|3056.11|3047.41|3055.91|3047.21|3057.07|3048.37|3055.85|3047.15|37
1628795910000|2021-08-12 19:18:30|3056.09|3047.39|3056|3047.3|3056.27|3047.57|3055.68|3046.98|31
1628795920000|2021-08-12 19:18:40|3056.02|3047.32|3055.07|3046.37|3056.03|3047.33|3055.07|3046.37|32
1628795930000|2021-08-12 19:18:50|3055.13|3046.43|3055.38|3046.68|3056.21|3047.51|3054.85|3046.15|36
1628795940000|2021-08-12 19:19:00|3055.36|3046.66|3055.55|3046.85|3056.34|3047.64|3055.34|3046.64|38
1628795950000|2021-08-12 19:19:10|3055.43|3046.73|3054.42|3045.72|3055.48|3046.78|3054.18|3045.48|35
1628795960000|2021-08-12 19:19:20|3054.39|3045.69|3054.34|3045.64|3054.52|3045.82|3054.26|3045.56|31
1628795970000|2021-08-12 19:19:30|3054.36|3045.66|3054.16|3045.46|3054.47|3045.77|3054.13|3045.43|24
1628795980000|2021-08-12 19:19:40|3054.31|3045.61|3053.61|3044.91|3054.31|3045.61|3053.4|3044.7|31
1628795990000|2021-08-12 19:19:50|3053.42|3044.72|3053.59|3044.89|3053.59|3044.89|3053.16|3044.46|32
1628796000000|2021-08-12 19:20:00|3053.34|3044.64|3053.62|3044.92|3055.24|3046.54|3053.18|3044.48|39
1628796010000|2021-08-12 19:20:10|3053.58|3044.88|3053.56|3044.86|3053.62|3044.92|3053.46|3044.76|32
1628796020000|2021-08-12 19:20:20|3053.61|3044.91|3054.62|3045.92|3054.62|3045.92|3053.28|3044.58|37
1628796030000|2021-08-12 19:20:30|3054.61|3045.91|3054.79|3046.09|3055.1|3046.4|3054.38|3045.68|32
1628796040000|2021-08-12 19:20:40|3054.66|3045.96|3054.7|3046|3054.78|3046.08|3054.27|3045.57|39
1628796050000|2021-08-12 19:20:50|3054.66|3045.96|3054.96|3046.26|3054.96|3046.26|3054.28|3045.58|34
1628796060000|2021-08-12 19:21:00|3055.01|3046.31|3055.66|3046.96|3056.04|3047.34|3055.01|3046.31|36
1628796070000|2021-08-12 19:21:10|3055.67|3046.97|3055.89|3047.19|3055.99|3047.29|3055.13|3046.43|38
1628796080000|2021-08-12 19:21:20|3055.63|3046.93|3055.11|3046.41|3055.63|3046.93|3054.75|3046.05|35
1628796090000|2021-08-12 19:21:30|3054.97|3046.27|3055.39|3046.69|3055.43|3046.73|3054.86|3046.16|28
1628796100000|2021-08-12 19:21:40|3055.35|3046.65|3055.42|3046.72|3055.65|3046.95|3055.15|3046.45|35
1628796110000|2021-08-12 19:21:50|3055.38|3046.68|3055.54|3046.84|3055.72|3047.02|3055.3|3046.6|31
1628796120000|2021-08-12 19:22:00|3055.5|3046.8|3057.47|3048.77|3057.47|3048.77|3055.5|3046.8|39
1628796130000|2021-08-12 19:22:10|3057.33|3048.63|3059.45|3050.75|3059.45|3050.75|3057.33|3048.63|34
1628796140000|2021-08-12 19:22:20|3059.46|3050.76|3058.29|3049.59|3059.58|3050.88|3058.28|3049.58|38
1628796150000|2021-08-12 19:22:30|3058.3|3049.6|3058.53|3049.83|3058.89|3050.19|3057.72|3049.02|29
1628796160000|2021-08-12 19:22:40|3058.43|3049.73|3058.8|3050.1|3059.06|3050.36|3058.16|3049.46|35
1628796170000|2021-08-12 19:22:50|3058.83|3050.13|3058.96|3050.26|3059.28|3050.58|3058.59|3049.89|31
1628796180000|2021-08-12 19:23:00|3058.9|3050.2|3055.79|3047.09|3058.9|3050.2|3055|3046.3|33
1628796190000|2021-08-12 19:23:10|3055.78|3047.08|3053.97|3045.27|3055.79|3047.09|3053.97|3045.27|27
1628796200000|2021-08-12 19:23:20|3053.94|3045.24|3054|3045.3|3054.24|3045.54|3053.94|3045.24|21
1628796210000|2021-08-12 19:23:30|3054.06|3045.36|3055.03|3046.33|3055.03|3046.33|3053.5|3044.8|28
1628796220000|2021-08-12 19:23:40|3055.05|3046.35|3053.79|3045.09|3055.08|3046.38|3053.76|3045.06|37
1628796230000|2021-08-12 19:23:50|3053.94|3045.24|3054.15|3045.45|3054.36|3045.66|3053.88|3045.18|28
1628796240000|2021-08-12 19:24:00|3054.12|3045.42|3053.99|3045.29|3054.46|3045.76|3053.76|3045.06|31
1628796250000|2021-08-12 19:24:10|3054|3045.3|3054.34|3045.64|3054.53|3045.83|3053.73|3045.03|34
1628796260000|2021-08-12 19:24:20|3054.47|3045.77|3054.33|3045.63|3054.7|3046|3054.25|3045.55|38
1628796270000|2021-08-12 19:24:30|3054.4|3045.7|3054.54|3045.84|3055.07|3046.37|3054.33|3045.63|25
1628796280000|2021-08-12 19:24:40|3054.48|3045.78|3051.91|3043.21|3054.97|3046.27|3051.91|3043.21|29
1628796290000|2021-08-12 19:24:50|3051.85|3043.15|3049.73|3041.03|3051.9|3043.2|3049.73|3041.03|37
1628796300000|2021-08-12 19:25:00|3049.75|3041.05|3051.3|3042.6|3051.42|3042.72|3049.63|3040.93|37
1628796310000|2021-08-12 19:25:10|3051.32|3042.62|3055.31|3046.61|3055.31|3046.61|3051.26|3042.56|38
1628796320000|2021-08-12 19:25:20|3055.45|3046.75|3055.33|3046.63|3056.13|3047.43|3054.87|3046.17|33
1628796330000|2021-08-12 19:25:30|3055.41|3046.71|3057.56|3048.86|3057.56|3048.86|3055.41|3046.71|35
1628796340000|2021-08-12 19:25:40|3057.53|3048.83|3057.03|3048.33|3057.61|3048.91|3056.23|3047.53|22
1628796350000|2021-08-12 19:25:50|3057.08|3048.38|3057.36|3048.66|3057.57|3048.87|3057.08|3048.38|22
1628796360000|2021-08-12 19:26:00|3057.41|3048.71|3058.19|3049.49|3058.3|3049.6|3057.24|3048.54|20
1628796370000|2021-08-12 19:26:10|3058.34|3049.64|3058.93|3050.23|3059.03|3050.33|3057.36|3048.66|31
1628796380000|2021-08-12 19:26:20|3058.83|3050.13|3060.41|3051.71|3060.46|3051.76|3058.45|3049.75|33
1628796390000|2021-08-12 19:26:30|3060.36|3051.66|3060.31|3051.61|3060.85|3052.15|3059.56|3050.86|30
1628796400000|2021-08-12 19:26:40|3060.34|3051.64|3060.24|3051.54|3060.48|3051.78|3060.03|3051.33|31
1628796410000|2021-08-12 19:26:50|3060.33|3051.63|3060.37|3051.67|3061.55|3052.85|3060.05|3051.35|33
1628796420000|2021-08-12 19:27:00|3060.44|3051.74|3061.86|3053.16|3062.11|3053.41|3060.3|3051.6|39
1628796430000|2021-08-12 19:27:10|3062.1|3053.4|3061.28|3052.58|3062.12|3053.42|3060.95|3052.25|30
1628796440000|2021-08-12 19:27:20|3061.16|3052.46|3061.92|3053.22|3062.47|3053.77|3061.16|3052.46|33
1628796450000|2021-08-12 19:27:30|3061.9|3053.2|3062.05|3053.35|3062.19|3053.49|3061.84|3053.14|29
1628796460000|2021-08-12 19:27:40|3062.06|3053.36|3062.4|3053.7|3062.42|3053.72|3061.95|3053.25|32
1628796470000|2021-08-12 19:27:50|3062.17|3053.47|3062.25|3053.55|3062.57|3053.87|3061.95|3053.25|27
1628796480000|2021-08-12 19:28:00|3062.26|3053.56|3062.1|3053.4|3062.54|3053.84|3062.1|3053.4|27
1628796490000|2021-08-12 19:28:10|3062.2|3053.5|3061.98|3053.28|3062.3|3053.6|3061.98|3053.28|20
1628796500000|2021-08-12 19:28:20|3062.03|3053.33|3061.82|3053.12|3062.03|3053.33|3060.86|3052.16|24
1628796510000|2021-08-12 19:28:30|3061.8|3053.1|3062.65|3053.95|3062.65|3053.95|3061.78|3053.08|21
1628796520000|2021-08-12 19:28:40|3062.22|3053.52|3062.19|3053.49|3062.46|3053.76|3062.13|3053.43|21
1628796530000|2021-08-12 19:28:50|3062.24|3053.54|3062.39|3053.69|3062.47|3053.77|3062.24|3053.54|18
1628796540000|2021-08-12 19:29:00|3062.38|3053.68|3062.72|3054.02|3062.72|3054.02|3061.77|3053.07|30
1628796550000|2021-08-12 19:29:10|3062.77|3054.07|3063.43|3054.73|3064.17|3055.47|3062.75|3054.05|25
1628796560000|2021-08-12 19:29:20|3063.49|3054.79|3063.59|3054.89|3063.75|3055.05|3062.79|3054.09|28
1628796570000|2021-08-12 19:29:30|3063.88|3055.18|3063.89|3055.19|3064.13|3055.43|3063.4|3054.7|30
1628796580000|2021-08-12 19:29:40|3063.81|3055.11|3063.73|3055.03|3064.01|3055.31|3062.79|3054.09|29
1628796590000|2021-08-12 19:29:50|3063.92|3055.22|3063.79|3055.09|3064.33|3055.63|3063.37|3054.67|30
1628796600000|2021-08-12 19:30:00|3063.82|3055.12|3064.18|3055.48|3064.41|3055.71|3062.79|3054.09|35
1628796610000|2021-08-12 19:30:10|3064.38|3055.68|3064.41|3055.71|3064.81|3056.11|3064.1|3055.4|28
1628796620000|2021-08-12 19:30:20|3064.65|3055.95|3063.51|3054.81|3064.71|3056.01|3062.7|3054|38
1628796630000|2021-08-12 19:30:30|3063.59|3054.89|3064.35|3055.65|3064.57|3055.87|3063.12|3054.42|34
1628796640000|2021-08-12 19:30:40|3064.25|3055.55|3064.31|3055.61|3065.2|3056.5|3064.2|3055.5|33
1628796650000|2021-08-12 19:30:50|3064.3|3055.6|3068.6|3059.9|3068.6|3059.9|3064.3|3055.6|31
1628796660000|2021-08-12 19:31:00|3068.98|3060.28|3066.11|3057.41|3070.21|3061.51|3065.97|3057.27|39
1628796670000|2021-08-12 19:31:10|3066.27|3057.57|3067.1|3058.4|3067.92|3059.22|3066.27|3057.57|37
1628796680000|2021-08-12 19:31:20|3067.01|3058.31|3068.1|3059.4|3068.14|3059.44|3067.01|3058.31|40
1628796690000|2021-08-12 19:31:30|3068.15|3059.45|3068.22|3059.52|3068.57|3059.87|3068.12|3059.42|29
1628796700000|2021-08-12 19:31:40|3068.08|3059.38|3068.16|3059.46|3068.51|3059.81|3068.08|3059.38|32
1628796710000|2021-08-12 19:31:50|3068.29|3059.59|3069.35|3060.65|3069.74|3061.04|3068.17|3059.47|35
1628796720000|2021-08-12 19:32:00|3069.31|3060.61|3067.08|3058.38|3069.32|3060.62|3066.71|3058.01|39
1628796730000|2021-08-12 19:32:10|3067.01|3058.31|3066.27|3057.57|3067.3|3058.6|3066.23|3057.53|38
1628796740000|2021-08-12 19:32:20|3066.22|3057.52|3067.15|3058.45|3067.24|3058.54|3066.16|3057.46|34
1628796750000|2021-08-12 19:32:30|3067.25|3058.55|3067.1|3058.4|3067.4|3058.7|3066.8|3058.1|33
1628796760000|2021-08-12 19:32:40|3066.95|3058.25|3067.14|3058.44|3067.69|3058.99|3066.9|3058.2|25
1628796770000|2021-08-12 19:32:50|3067.12|3058.42|3065.66|3056.96|3067.12|3058.42|3065.51|3056.81|26
1628796780000|2021-08-12 19:33:00|3065.54|3056.84|3065.88|3057.18|3065.97|3057.27|3065.49|3056.79|29
1628796790000|2021-08-12 19:33:10|3065.9|3057.2|3064.92|3056.22|3066.12|3057.42|3064.55|3055.85|31
1628796800000|2021-08-12 19:33:20|3064.93|3056.23|3066.23|3057.53|3066.27|3057.57|3064.92|3056.22|30
1628796810000|2021-08-12 19:33:30|3066.22|3057.52|3060.7|3052|3066.24|3057.54|3060.7|3052|30
1628796820000|2021-08-12 19:33:40|3061.03|3052.33|3060.68|3051.98|3061.48|3052.78|3060.48|3051.78|37
1628796830000|2021-08-12 19:33:50|3060.34|3051.64|3060.95|3052.25|3061.18|3052.48|3059.99|3051.29|37
1628796840000|2021-08-12 19:34:00|3060.97|3052.27|3059.47|3050.77|3060.97|3052.27|3059.47|3050.77|32
1628796850000|2021-08-12 19:34:10|3059.45|3050.75|3058.27|3049.57|3060.01|3051.31|3058.08|3049.38|37
1628796860000|2021-08-12 19:34:20|3058.23|3049.53|3058.5|3049.8|3058.9|3050.2|3058.1|3049.4|37
1628796870000|2021-08-12 19:34:30|3058.59|3049.89|3058.75|3050.05|3058.93|3050.23|3058.47|3049.77|33
1628796880000|2021-08-12 19:34:40|3058.77|3050.07|3059.97|3051.27|3060.04|3051.34|3058.53|3049.83|38
1628796890000|2021-08-12 19:34:50|3060.02|3051.32|3058.85|3050.15|3060.05|3051.35|3058.85|3050.15|35
1628796900000|2021-08-12 19:35:00|3058.77|3050.07|3058.93|3050.23|3058.99|3050.29|3058.69|3049.99|16
1628796910000|2021-08-12 19:35:10|3058.95|3050.25|3059.36|3050.66|3059.36|3050.66|3058.35|3049.65|31
1628796920000|2021-08-12 19:35:20|3059.37|3050.67|3059.06|3050.36|3059.54|3050.84|3059.06|3050.36|17
1628796930000|2021-08-12 19:35:30|3059.03|3050.33|3058.96|3050.26|3059.2|3050.5|3058.96|3050.26|27
1628796940000|2021-08-12 19:35:40|3058.97|3050.27|3055.67|3046.97|3058.97|3050.27|3055.67|3046.97|32
1628796950000|2021-08-12 19:35:50|3055.78|3047.08|3056.08|3047.38|3056.13|3047.43|3055.74|3047.04|29
1628796960000|2021-08-12 19:36:00|3056.06|3047.36|3055.4|3046.7|3056.14|3047.44|3055.33|3046.63|26
1628796970000|2021-08-12 19:36:10|3055.47|3046.77|3055.35|3046.65|3055.54|3046.84|3055.14|3046.44|28
1628796980000|2021-08-12 19:36:20|3055.44|3046.74|3055.51|3046.81|3055.87|3047.17|3055.21|3046.51|33
1628796990000|2021-08-12 19:36:30|3055.39|3046.69|3056.04|3047.34|3056.04|3047.34|3055.29|3046.59|22
1628797000000|2021-08-12 19:36:40|3056.03|3047.33|3056.98|3048.28|3056.98|3048.28|3055.45|3046.75|37
1628797010000|2021-08-12 19:36:50|3057|3048.3|3057.99|3049.29|3058.25|3049.55|3056.91|3048.21|26
1628797020000|2021-08-12 19:37:00|3058|3049.3|3057.73|3049.03|3058.01|3049.31|3057.42|3048.72|25
1628797030000|2021-08-12 19:37:10|3057.69|3048.99|3058.51|3049.81|3058.51|3049.81|3057.58|3048.88|24
1628797040000|2021-08-12 19:37:20|3059.25|3050.55|3059.93|3051.23|3060.1|3051.4|3058.76|3050.06|36
1628797050000|2021-08-12 19:37:30|3060.02|3051.32|3060.33|3051.63|3060.58|3051.88|3059.9|3051.2|32
1628797060000|2021-08-12 19:37:40|3060.31|3051.61|3059.4|3050.7|3060.56|3051.86|3059.3|3050.6|37
1628797070000|2021-08-12 19:37:50|3059.33|3050.63|3059.45|3050.75|3059.45|3050.75|3059.14|3050.44|29
1628797080000|2021-08-12 19:38:00|3059.34|3050.64|3059.3|3050.6|3059.45|3050.75|3059.28|3050.58|28
1628797090000|2021-08-12 19:38:10|3059.33|3050.63|3058.63|3049.93|3059.45|3050.75|3058.5|3049.8|22
1628797100000|2021-08-12 19:38:20|3058.54|3049.84|3058.65|3049.95|3058.65|3049.95|3058.5|3049.8|26
1628797110000|2021-08-12 19:38:30|3058.69|3049.99|3059.88|3051.18|3060.06|3051.36|3058.6|3049.9|33
1628797120000|2021-08-12 19:38:40|3059.7|3051|3059.76|3051.06|3060.02|3051.32|3059.39|3050.69|33
1628797130000|2021-08-12 19:38:50|3059.79|3051.09|3060.17|3051.47|3060.55|3051.85|3059.79|3051.09|29
1628797140000|2021-08-12 19:39:00|3060.01|3051.31|3060.3|3051.6|3060.67|3051.97|3059.77|3051.07|32
1628797150000|2021-08-12 19:39:10|3060.17|3051.47|3060.17|3051.47|3060.5|3051.8|3060.08|3051.38|29
1628797160000|2021-08-12 19:39:20|3060.38|3051.68|3059.62|3050.92|3060.38|3051.68|3059.49|3050.79|31
1628797170000|2021-08-12 19:39:30|3059.74|3051.04|3059.89|3051.19|3060.09|3051.39|3059.6|3050.9|31
1628797180000|2021-08-12 19:39:40|3059.81|3051.11|3059.75|3051.05|3060.08|3051.38|3059.75|3051.05|27
1628797190000|2021-08-12 19:39:50|3059.37|3050.67|3059.19|3050.49|3060.04|3051.34|3059.19|3050.49|28
1628797200000|2021-08-12 19:40:00|3058.49|3049.79|3058.88|3050.18|3059.44|3050.74|3058.15|3049.45|35
1628797210000|2021-08-12 19:40:10|3058.69|3049.99|3059.56|3050.86|3059.56|3050.86|3058.69|3049.99|17
1628797220000|2021-08-12 19:40:20|3059.6|3050.9|3059.75|3051.05|3059.8|3051.1|3059.6|3050.9|6
1628797230000|2021-08-12 19:40:30|3059.74|3051.04|3059.6|3050.9|3059.8|3051.1|3058.85|3050.15|26
1628797240000|2021-08-12 19:40:40|3059.55|3050.85|3059.96|3051.26|3059.96|3051.26|3059.46|3050.76|9
1628797250000|2021-08-12 19:40:50|3059.95|3051.25|3059.56|3050.86|3059.95|3051.25|3059.41|3050.71|12
1628797260000|2021-08-12 19:41:00|3059.12|3050.42|3059.89|3051.19|3059.89|3051.19|3058.88|3050.18|26
1628797270000|2021-08-12 19:41:10|3059.49|3050.79|3059.96|3051.26|3060.63|3051.93|3059.49|3050.79|34
1628797280000|2021-08-12 19:41:20|3060.61|3051.91|3060.02|3051.32|3060.95|3052.25|3059.97|3051.27|33
1628797290000|2021-08-12 19:41:30|3059.99|3051.29|3060.3|3051.6|3060.3|3051.6|3059.96|3051.26|11
1628797300000|2021-08-12 19:41:40|3060.27|3051.57|3060.12|3051.42|3060.28|3051.58|3060.12|3051.42|4
1628797310000|2021-08-12 19:41:50|3060.22|3051.52|3060.27|3051.57|3060.3|3051.6|3060.09|3051.39|8
1628797320000|2021-08-12 19:42:00|3060.3|3051.6|3060.24|3051.54|3060.93|3052.23|3060.09|3051.39|12
1628797330000|2021-08-12 19:42:10|3060.08|3051.38|3061.31|3052.61|3061.31|3052.61|3060.05|3051.35|18
1628797340000|2021-08-12 19:42:20|3062.12|3053.42|3066.9|3058.2|3066.9|3058.2|3062.12|3053.42|34
1628797350000|2021-08-12 19:42:30|3066.93|3058.23|3065.88|3057.18|3067.13|3058.43|3065.52|3056.82|32
1628797360000|2021-08-12 19:42:40|3065.98|3057.28|3066.53|3057.83|3066.82|3058.12|3065.98|3057.28|36
1628797370000|2021-08-12 19:42:50|3066.39|3057.69|3067.38|3058.68|3067.49|3058.79|3065.96|3057.26|27
1628797380000|2021-08-12 19:43:00|3067.29|3058.59|3067.15|3058.45|3067.49|3058.79|3064.93|3056.23|35
1628797390000|2021-08-12 19:43:10|3066.82|3058.12|3066.44|3057.74|3067.31|3058.61|3065.9|3057.2|34
1628797400000|2021-08-12 19:43:20|3066.88|3058.18|3066.35|3057.65|3067|3058.3|3066.1|3057.4|34
1628797410000|2021-08-12 19:43:30|3067.02|3058.32|3065.68|3056.98|3067.22|3058.52|3065.57|3056.87|25
1628797420000|2021-08-12 19:43:40|3066.27|3057.57|3065.23|3056.53|3066.27|3057.57|3064.34|3055.64|33
1628797430000|2021-08-12 19:43:50|3065.19|3056.49|3065.65|3056.95|3065.65|3056.95|3064.82|3056.12|18
1628797440000|2021-08-12 19:44:00|3065.66|3056.96|3066.34|3057.64|3066.34|3057.64|3065.28|3056.58|30
1628797450000|2021-08-12 19:44:10|3066.39|3057.69|3065.24|3056.54|3066.44|3057.74|3064.83|3056.13|26
1628797460000|2021-08-12 19:44:20|3065.31|3056.61|3065.26|3056.56|3065.33|3056.63|3064.76|3056.06|26
1628797470000|2021-08-12 19:44:30|3065.3|3056.6|3062.96|3054.26|3065.76|3057.06|3062.96|3054.26|34
1628797480000|2021-08-12 19:44:40|3062.95|3054.25|3062.96|3054.26|3063.59|3054.89|3062.56|3053.86|31
1628797490000|2021-08-12 19:44:50|3062.85|3054.15|3063.34|3054.64|3063.34|3054.64|3061.74|3053.04|23
1628797500000|2021-08-12 19:45:00|3063.26|3054.56|3061.91|3053.21|3063.26|3054.56|3061.61|3052.91|28
1628797510000|2021-08-12 19:45:10|3061.93|3053.23|3060.8|3052.1|3061.93|3053.23|3060.68|3051.98|24
1628797520000|2021-08-12 19:45:20|3060.77|3052.07|3062.28|3053.58|3062.28|3053.58|3060.75|3052.05|31
1628797530000|2021-08-12 19:45:30|3062.32|3053.62|3062.52|3053.82|3062.52|3053.82|3062.15|3053.45|19
1628797540000|2021-08-12 19:45:40|3062.55|3053.85|3061.77|3053.07|3062.96|3054.26|3061.57|3052.87|18
1628797550000|2021-08-12 19:45:50|3061.78|3053.08|3061.68|3052.98|3061.91|3053.21|3061.25|3052.55|30
1628797560000|2021-08-12 19:46:00|3061.76|3053.06|3061.59|3052.89|3062.09|3053.39|3060.81|3052.11|34
1628797570000|2021-08-12 19:46:10|3061.07|3052.37|3056.76|3048.06|3061.54|3052.84|3056.76|3048.06|38
1628797580000|2021-08-12 19:46:20|3056.84|3048.14|3055.57|3046.87|3056.97|3048.27|3055.01|3046.31|28
1628797590000|2021-08-12 19:46:30|3056.23|3047.53|3055.23|3046.53|3056.28|3047.58|3055.17|3046.47|25
1628797600000|2021-08-12 19:46:40|3055.2|3046.5|3054.36|3045.66|3055.46|3046.76|3054.22|3045.52|31
1628797610000|2021-08-12 19:46:50|3054.57|3045.87|3057.66|3048.96|3057.66|3048.96|3054.34|3045.64|33
1628797620000|2021-08-12 19:47:00|3057.47|3048.77|3059.31|3050.61|3059.33|3050.63|3057.47|3048.77|31
1628797630000|2021-08-12 19:47:10|3059.32|3050.62|3059.75|3051.05|3059.94|3051.24|3058.91|3050.21|29
1628797640000|2021-08-12 19:47:20|3059.77|3051.07|3059.33|3050.63|3059.92|3051.22|3059.2|3050.5|23
1628797650000|2021-08-12 19:47:30|3059.34|3050.64|3060.09|3051.39|3060.18|3051.48|3059.34|3050.64|24
1628797660000|2021-08-12 19:47:40|3060.08|3051.38|3057.89|3049.19|3060.08|3051.38|3057.86|3049.16|21
1628797670000|2021-08-12 19:47:50|3057.9|3049.2|3058.52|3049.82|3058.72|3050.02|3057.79|3049.09|15
1628797680000|2021-08-12 19:48:00|3058.67|3049.97|3057.63|3048.93|3058.72|3050.02|3057.42|3048.72|26
1628797690000|2021-08-12 19:48:10|3057.41|3048.71|3057.22|3048.52|3058.06|3049.36|3056.87|3048.17|30
1628797700000|2021-08-12 19:48:20|3057.16|3048.46|3056.59|3047.89|3057.52|3048.82|3056.59|3047.89|27
1628797710000|2021-08-12 19:48:30|3056.47|3047.77|3056.85|3048.15|3057.13|3048.43|3056.21|3047.51|24
1628797720000|2021-08-12 19:48:40|3056.88|3048.18|3058.19|3049.49|3058.26|3049.56|3056.88|3048.18|23
1628797730000|2021-08-12 19:48:50|3058.33|3049.63|3058.53|3049.83|3058.55|3049.85|3058.33|3049.63|9
1628797740000|2021-08-12 19:49:00|3058.54|3049.84|3058.78|3050.08|3058.78|3050.08|3058.52|3049.82|15
1628797750000|2021-08-12 19:49:10|3058.8|3050.1|3057.71|3049.01|3058.81|3050.11|3057.71|3049.01|15
1628797760000|2021-08-12 19:49:20|3057.8|3049.1|3058.29|3049.59|3058.48|3049.78|3057.8|3049.1|16
1628797770000|2021-08-12 19:49:30|3058.27|3049.57|3058.67|3049.97|3059.28|3050.58|3058.01|3049.31|31
1628797780000|2021-08-12 19:49:40|3058.68|3049.98|3058.69|3049.99|3059.3|3050.6|3058.51|3049.81|35
1628797790000|2021-08-12 19:49:50|3058.52|3049.82|3057.07|3048.37|3059.21|3050.51|3057.07|3048.37|33
1628797800000|2021-08-12 19:50:00|3057.06|3048.36|3057.83|3049.13|3058.85|3050.15|3056.64|3047.94|37
1628797810000|2021-08-12 19:50:10|3057.58|3048.88|3056.86|3048.16|3057.58|3048.88|3056.53|3047.83|36
1628797820000|2021-08-12 19:50:20|3056.85|3048.15|3057.23|3048.53|3057.35|3048.65|3056.59|3047.89|34
1628797830000|2021-08-12 19:50:30|3056.91|3048.21|3056.95|3048.25|3057.56|3048.86|3056.22|3047.52|29
1628797840000|2021-08-12 19:50:40|3056.61|3047.91|3057.33|3048.63|3057.47|3048.77|3056.61|3047.91|24
1628797850000|2021-08-12 19:50:50|3057.3|3048.6|3055.23|3046.53|3057.3|3048.6|3055.23|3046.53|32
1628797860000|2021-08-12 19:51:00|3055.18|3046.48|3056.47|3047.77|3056.61|3047.91|3054.81|3046.11|35
1628797870000|2021-08-12 19:51:10|3056.49|3047.79|3055.76|3047.06|3057.15|3048.45|3055.7|3047|37
1628797880000|2021-08-12 19:51:20|3055.51|3046.81|3055.94|3047.24|3056.23|3047.53|3055.3|3046.6|27
1628797890000|2021-08-12 19:51:30|3055.65|3046.95|3055.89|3047.19|3056.88|3048.18|3055.65|3046.95|29
1628797900000|2021-08-12 19:51:40|3055.85|3047.15|3055.78|3047.08|3056.3|3047.6|3055.12|3046.42|36
1628797910000|2021-08-12 19:51:50|3055.81|3047.11|3054.79|3046.09|3056.02|3047.32|3054.5|3045.8|36
1628797920000|2021-08-12 19:52:00|3054.54|3045.84|3056.21|3047.51|3056.33|3047.63|3054.54|3045.84|32
1628797930000|2021-08-12 19:52:10|3056.13|3047.43|3055.89|3047.19|3056.13|3047.43|3054.45|3045.75|37
1628797940000|2021-08-12 19:52:20|3056.02|3047.32|3056.03|3047.33|3056.32|3047.62|3055.88|3047.18|35
1628797950000|2021-08-12 19:52:30|3055.93|3047.23|3056.2|3047.5|3056.26|3047.56|3055.78|3047.08|25
1628797960000|2021-08-12 19:52:40|3056.22|3047.52|3055.24|3046.54|3056.22|3047.52|3054.72|3046.02|12
1628797970000|2021-08-12 19:52:50|3055.23|3046.53|3055.24|3046.54|3055.24|3046.54|3055.23|3046.53|2
1628797980000|2021-08-12 19:53:00|3054.75|3046.05|3054.56|3045.86|3056.2|3047.5|3054.56|3045.86|10
1628797990000|2021-08-12 19:53:10|3054.55|3045.85|3054.72|3046.02|3054.72|3046.02|3053.95|3045.25|21
1628798000000|2021-08-12 19:53:20|3055.16|3046.46|3054.57|3045.87|3055.16|3046.46|3054.47|3045.77|10
1628798010000|2021-08-12 19:53:30|3054.59|3045.89|3054.18|3045.48|3054.63|3045.93|3054.1|3045.4|15
1628798020000|2021-08-12 19:53:40|3054.05|3045.35|3052.65|3043.95|3054.35|3045.65|3052.65|3043.95|34
1628798030000|2021-08-12 19:53:50|3053.22|3044.52|3053.28|3044.58|3053.3|3044.6|3052.8|3044.1|25
1628798040000|2021-08-12 19:54:00|3053.15|3044.45|3052.98|3044.28|3054.96|3046.26|3052.96|3044.26|30
1628798050000|2021-08-12 19:54:10|3052.97|3044.27|3052.9|3044.2|3053.45|3044.75|3052.44|3043.74|24
1628798060000|2021-08-12 19:54:20|3052.98|3044.28|3053.38|3044.68|3053.45|3044.75|3052.82|3044.12|26
1628798070000|2021-08-12 19:54:30|3053.45|3044.75|3051.64|3042.94|3053.45|3044.75|3051.64|3042.94|34
1628798080000|2021-08-12 19:54:40|3051.69|3042.99|3052.19|3043.49|3052.19|3043.49|3051.64|3042.94|16
1628798090000|2021-08-12 19:54:50|3052.14|3043.44|3051.48|3042.78|3052.48|3043.78|3051.48|3042.78|31
1628798100000|2021-08-12 19:55:00|3051.38|3042.68|3052.08|3043.38|3052.11|3043.41|3051.25|3042.55|25
1628798110000|2021-08-12 19:55:10|3052.27|3043.57|3053.5|3044.8|3053.5|3044.8|3052.27|3043.57|29
1628798120000|2021-08-12 19:55:20|3053.47|3044.77|3052.9|3044.2|3053.47|3044.77|3052.65|3043.95|25
1628798130000|2021-08-12 19:55:30|3052.78|3044.08|3051.91|3043.21|3052.83|3044.13|3051.91|3043.21|13
1628798140000|2021-08-12 19:55:40|3051.89|3043.19|3052.17|3043.47|3052.37|3043.67|3051.58|3042.88|34
1628798150000|2021-08-12 19:55:50|3052.45|3043.75|3052.23|3043.53|3052.71|3044.01|3052.21|3043.51|36
1628798160000|2021-08-12 19:56:00|3052.43|3043.73|3054.08|3045.38|3054.08|3045.38|3052.17|3043.47|37
1628798170000|2021-08-12 19:56:10|3053.45|3044.75|3052.92|3044.22|3053.81|3045.11|3052.63|3043.93|29
1628798180000|2021-08-12 19:56:20|3052.93|3044.23|3052.17|3043.47|3052.94|3044.24|3051.67|3042.97|30
1628798190000|2021-08-12 19:56:30|3052.07|3043.37|3052.28|3043.58|3052.66|3043.96|3051.93|3043.23|33
1628798200000|2021-08-12 19:56:40|3052.09|3043.39|3052.34|3043.64|3052.72|3044.02|3052.09|3043.39|19
1628798210000|2021-08-12 19:56:50|3052.37|3043.67|3053.67|3044.97|3053.67|3044.97|3052.21|3043.51|32
1628798220000|2021-08-12 19:57:00|3053.55|3044.85|3053.84|3045.14|3054.17|3045.47|3053.34|3044.64|29
1628798230000|2021-08-12 19:57:10|3053.7|3045|3055.08|3046.38|3055.33|3046.63|3053.48|3044.78|34
1628798240000|2021-08-12 19:57:20|3054.38|3045.68|3054.65|3045.95|3054.83|3046.13|3053.68|3044.98|38
1628798250000|2021-08-12 19:57:30|3054.64|3045.94|3054.27|3045.57|3055.04|3046.34|3053.76|3045.06|36
1628798260000|2021-08-12 19:57:40|3054.19|3045.49|3054.36|3045.66|3054.94|3046.24|3054.11|3045.41|33
1628798270000|2021-08-12 19:57:50|3054.59|3045.89|3054.79|3046.09|3054.81|3046.11|3054.23|3045.53|27
1628798280000|2021-08-12 19:58:00|3054.45|3045.75|3056.57|3047.87|3056.57|3047.87|3054.3|3045.6|33
1628798290000|2021-08-12 19:58:10|3056.17|3047.47|3056.82|3048.12|3057.39|3048.69|3056.17|3047.47|33
1628798300000|2021-08-12 19:58:20|3056.25|3047.55|3056.32|3047.62|3057.21|3048.51|3056.16|3047.46|25
1628798310000|2021-08-12 19:58:30|3056.47|3047.77|3056.6|3047.9|3058.26|3049.56|3056.35|3047.65|32
1628798320000|2021-08-12 19:58:40|3056.58|3047.88|3058.3|3049.6|3058.3|3049.6|3056.45|3047.75|16
1628798330000|2021-08-12 19:58:50|3058.33|3049.63|3057.99|3049.29|3058.33|3049.63|3056.58|3047.88|19
1628798340000|2021-08-12 19:59:00|3057.91|3049.21|3058.98|3050.28|3058.98|3050.28|3057.19|3048.49|36
1628798350000|2021-08-12 19:59:10|3058.96|3050.26|3057.63|3048.93|3058.98|3050.28|3057.35|3048.65|30
1628798360000|2021-08-12 19:59:20|3057.48|3048.78|3057.62|3048.92|3057.84|3049.14|3057.34|3048.64|31
1628798370000|2021-08-12 19:59:30|3057.52|3048.82|3055.22|3046.52|3057.59|3048.89|3055.14|3046.44|37
1628798380000|2021-08-12 19:59:40|3055.26|3046.56|3055.53|3046.83|3055.76|3047.06|3055.1|3046.4|30
1628798390000|2021-08-12 19:59:50|3055.38|3046.68|3055.59|3046.89|3055.98|3047.28|3054.63|3045.93|34
1628798400000|2021-08-12 20:00:00|3055.28|3046.58|3055.2|3046.5|3055.67|3046.97|3054.97|3046.27|32
1628798410000|2021-08-12 20:00:10|3055.26|3046.56|3056.78|3048.08|3056.82|3048.12|3055.21|3046.51|35
1628798420000|2021-08-12 20:00:20|3056.87|3048.17|3055.42|3046.72|3057.07|3048.37|3055.22|3046.52|37
1628798430000|2021-08-12 20:00:30|3055.73|3047.03|3055.3|3046.6|3055.73|3047.03|3055.21|3046.51|36
1628798440000|2021-08-12 20:00:40|3055.17|3046.47|3057.74|3049.04|3058.11|3049.41|3055.17|3046.47|37
1628798450000|2021-08-12 20:00:50|3058.53|3049.83|3059.44|3050.74|3059.61|3050.91|3058.29|3049.59|32
1628798460000|2021-08-12 20:01:00|3059.35|3050.65|3059.51|3050.81|3059.51|3050.81|3059.24|3050.54|23
1628798470000|2021-08-12 20:01:10|3059.53|3050.83|3059.21|3050.51|3059.59|3050.89|3059.21|3050.51|13
1628798480000|2021-08-12 20:01:20|3059.24|3050.54|3059.67|3050.97|3059.7|3051|3059.22|3050.52|22
1628798490000|2021-08-12 20:01:30|3059.82|3051.12|3059.99|3051.29|3059.99|3051.29|3059.51|3050.81|24
1628798500000|2021-08-12 20:01:40|3059.97|3051.27|3062.07|3053.37|3062.61|3053.91|3059.97|3051.27|27
1628798510000|2021-08-12 20:01:50|3061.79|3053.09|3061.91|3053.21|3063.34|3054.64|3061.79|3053.09|34
1628798520000|2021-08-12 20:02:00|3061.86|3053.16|3062.8|3054.1|3063.23|3054.53|3061.62|3052.92|34
1628798530000|2021-08-12 20:02:10|3062.77|3054.07|3061.23|3052.53|3062.94|3054.24|3061.17|3052.47|38
1628798540000|2021-08-12 20:02:20|3061.15|3052.45|3062.3|3053.6|3062.49|3053.79|3060.65|3051.95|38
1628798550000|2021-08-12 20:02:30|3062.24|3053.54|3062.6|3053.9|3062.81|3054.11|3062.24|3053.54|34
1628798560000|2021-08-12 20:02:40|3062.67|3053.97|3058.57|3049.87|3062.68|3053.98|3058.21|3049.51|38
1628798570000|2021-08-12 20:02:50|3058.66|3049.96|3058.14|3049.44|3059.2|3050.5|3058.04|3049.34|34
1628798580000|2021-08-12 20:03:00|3058.12|3049.42|3058.79|3050.09|3059.14|3050.44|3058.12|3049.42|30
1628798590000|2021-08-12 20:03:10|3058.71|3050.01|3058.64|3049.94|3058.74|3050.04|3058.35|3049.65|19
1628798600000|2021-08-12 20:03:20|3058.56|3049.86|3058.77|3050.07|3058.92|3050.22|3057.93|3049.23|26
1628798610000|2021-08-12 20:03:30|3058.71|3050.01|3058.67|3049.97|3059.25|3050.55|3058.21|3049.51|23
1628798620000|2021-08-12 20:03:40|3058.84|3050.14|3058.76|3050.06|3059.34|3050.64|3057.77|3049.07|36
1628798630000|2021-08-12 20:03:50|3058.81|3050.11|3058.75|3050.05|3058.92|3050.22|3058.26|3049.56|26
1628798640000|2021-08-12 20:04:00|3059.26|3050.56|3060.61|3051.91|3060.61|3051.91|3059.26|3050.56|38
1628798650000|2021-08-12 20:04:10|3060.48|3051.78|3061.71|3053.01|3062.21|3053.51|3060.48|3051.78|33
1628798660000|2021-08-12 20:04:20|3061.64|3052.94|3061.59|3052.89|3062.02|3053.32|3061.28|3052.58|36
1628798670000|2021-08-12 20:04:30|3061.4|3052.7|3061.84|3053.14|3062.08|3053.38|3061.26|3052.56|33
1628798680000|2021-08-12 20:04:40|3061.79|3053.09|3061.07|3052.37|3061.89|3053.19|3061.07|3052.37|33
1628798690000|2021-08-12 20:04:50|3061.17|3052.47|3061.98|3053.28|3062.22|3053.52|3061.09|3052.39|37
1628798700000|2021-08-12 20:05:00|3061.14|3052.44|3062.01|3053.31|3062.5|3053.8|3060.97|3052.27|32
1628798710000|2021-08-12 20:05:10|3061.6|3052.9|3062.04|3053.34|3062.36|3053.66|3060.84|3052.14|37
1628798720000|2021-08-12 20:05:20|3061.82|3053.12|3061.95|3053.25|3062.08|3053.38|3061.33|3052.63|34
1628798730000|2021-08-12 20:05:30|3061.64|3052.94|3062.73|3054.03|3063.46|3054.76|3061.64|3052.94|34
1628798740000|2021-08-12 20:05:40|3062.49|3053.79|3063.19|3054.49|3063.37|3054.67|3062.49|3053.79|30
1628798750000|2021-08-12 20:05:50|3063.2|3054.5|3063.21|3054.51|3063.48|3054.78|3062.9|3054.2|26
1628798760000|2021-08-12 20:06:00|3063.24|3054.54|3064.55|3055.85|3064.55|3055.85|3062.97|3054.27|32
1628798770000|2021-08-12 20:06:10|3064.68|3055.98|3064.83|3056.13|3065|3056.3|3063.81|3055.11|33
1628798780000|2021-08-12 20:06:20|3064.57|3055.87|3064.58|3055.88|3065.01|3056.31|3064.44|3055.74|18
1628798790000|2021-08-12 20:06:30|3064.55|3055.85|3064.02|3055.32|3064.65|3055.95|3063.61|3054.91|17
1628798800000|2021-08-12 20:06:40|3064.03|3055.33|3064.62|3055.92|3065.17|3056.47|3063.95|3055.25|26
1628798810000|2021-08-12 20:06:50|3065.31|3056.61|3064.69|3055.99|3065.59|3056.89|3063.95|3055.25|29
1628798820000|2021-08-12 20:07:00|3064.64|3055.94|3067.62|3058.92|3067.94|3059.24|3064.64|3055.94|37
1628798830000|2021-08-12 20:07:10|3067.61|3058.91|3065.69|3056.99|3067.81|3059.11|3065.32|3056.62|39
1628798840000|2021-08-12 20:07:20|3065.77|3057.07|3065.37|3056.67|3066.33|3057.63|3065.29|3056.59|36
1628798850000|2021-08-12 20:07:30|3065.31|3056.61|3064.45|3055.75|3065.66|3056.96|3064.32|3055.62|35
1628798860000|2021-08-12 20:07:40|3064.6|3055.9|3065.27|3056.57|3065.61|3056.91|3064.6|3055.9|27
1628798870000|2021-08-12 20:07:50|3065.29|3056.59|3064.69|3055.99|3065.44|3056.74|3064.56|3055.86|23
1628798880000|2021-08-12 20:08:00|3064.62|3055.92|3066.27|3057.57|3066.27|3057.57|3064.5|3055.8|29
1628798890000|2021-08-12 20:08:10|3066.36|3057.66|3066.77|3058.07|3066.82|3058.12|3066.24|3057.54|26
1628798900000|2021-08-12 20:08:20|3066.96|3058.26|3066.52|3057.82|3067.48|3058.78|3066.52|3057.82|35
1628798910000|2021-08-12 20:08:30|3066.58|3057.88|3066.51|3057.81|3067.86|3059.16|3066.27|3057.57|30
1628798920000|2021-08-12 20:08:40|3066.55|3057.85|3067.78|3059.08|3067.97|3059.27|3066.27|3057.57|22
1628798930000|2021-08-12 20:08:50|3067.4|3058.7|3067.52|3058.82|3067.69|3058.99|3067.31|3058.61|30
1628798940000|2021-08-12 20:09:00|3067.46|3058.76|3069.12|3060.42|3069.27|3060.57|3067.21|3058.51|34
1628798950000|2021-08-12 20:09:10|3069.37|3060.67|3069.12|3060.42|3069.48|3060.78|3068.79|3060.09|34
1628798960000|2021-08-12 20:09:20|3069.2|3060.5|3069.1|3060.4|3069.45|3060.75|3068.76|3060.06|30
1628798970000|2021-08-12 20:09:30|3069.19|3060.49|3068.85|3060.15|3069.44|3060.74|3068.85|3060.15|30
1628798980000|2021-08-12 20:09:40|3068.87|3060.17|3068.81|3060.11|3069.28|3060.58|3068.72|3060.02|38
1628798990000|2021-08-12 20:09:50|3069.01|3060.31|3069.26|3060.56|3069.58|3060.88|3068.87|3060.17|33
1628799000000|2021-08-12 20:10:00|3069.29|3060.59|3070.32|3061.62|3070.51|3061.81|3069.1|3060.4|35
1628799010000|2021-08-12 20:10:10|3070.42|3061.72|3071.51|3062.81|3071.84|3063.14|3070.06|3061.36|34
1628799020000|2021-08-12 20:10:20|3070.96|3062.26|3069.32|3060.62|3071.19|3062.49|3069.11|3060.41|35
1628799030000|2021-08-12 20:10:30|3069.3|3060.6|3069.23|3060.53|3069.74|3061.04|3069.02|3060.32|31
1628799040000|2021-08-12 20:10:40|3068.99|3060.29|3069.2|3060.5|3069.62|3060.92|3068.83|3060.13|31
1628799050000|2021-08-12 20:10:50|3069.22|3060.52|3069.3|3060.6|3069.3|3060.6|3068.93|3060.23|30
1628799060000|2021-08-12 20:11:00|3069.42|3060.72|3071.42|3062.72|3071.46|3062.76|3069.4|3060.7|27
1628799070000|2021-08-12 20:11:10|3071.41|3062.71|3071.18|3062.48|3071.62|3062.92|3070.95|3062.25|32
1628799080000|2021-08-12 20:11:20|3071.21|3062.51|3071.11|3062.41|3071.52|3062.82|3070.62|3061.92|36
1628799090000|2021-08-12 20:11:30|3071.17|3062.47|3072.64|3063.94|3073.04|3064.34|3071.17|3062.47|32
1628799100000|2021-08-12 20:11:40|3072.86|3064.16|3073.27|3064.57|3073.27|3064.57|3071.8|3063.1|35
1628799110000|2021-08-12 20:11:50|3073.25|3064.55|3072.15|3063.45|3073.81|3065.11|3071.8|3063.1|28
1628799120000|2021-08-12 20:12:00|3072.04|3063.34|3073.88|3065.18|3074.07|3065.37|3072.04|3063.34|37
1628799130000|2021-08-12 20:12:10|3074.01|3065.31|3073.45|3064.75|3074.32|3065.62|3072.91|3064.21|37
1628799140000|2021-08-12 20:12:20|3073.36|3064.66|3072.77|3064.07|3074.1|3065.4|3072.71|3064.01|15
1628799150000|2021-08-12 20:12:30|3072.91|3064.21|3072.74|3064.04|3073.77|3065.07|3072.74|3064.04|22
1628799160000|2021-08-12 20:12:40|3072.72|3064.02|3073.16|3064.46|3073.16|3064.46|3072.62|3063.92|7
1628799170000|2021-08-12 20:12:50|3072.82|3064.12|3075.29|3066.59|3075.32|3066.62|3072.82|3064.12|18
1628799180000|2021-08-12 20:13:00|3075.31|3066.61|3075.83|3067.13|3075.86|3067.16|3075.31|3066.61|21
1628799190000|2021-08-12 20:13:10|3075.72|3067.02|3076.48|3067.78|3076.51|3067.81|3075.72|3067.02|21
1628799200000|2021-08-12 20:13:20|3076.4|3067.7|3076.76|3068.06|3076.83|3068.13|3076.4|3067.7|23
1628799210000|2021-08-12 20:13:30|3076.71|3068.01|3077.46|3068.76|3077.48|3068.78|3076.43|3067.73|36
1628799220000|2021-08-12 20:13:40|3077.4|3068.7|3079.45|3070.75|3079.8|3071.1|3077.4|3068.7|28
1628799230000|2021-08-12 20:13:50|3079.49|3070.79|3075.8|3067.1|3079.52|3070.82|3075.51|3066.81|35
1628799240000|2021-08-12 20:14:00|3076.01|3067.31|3077.61|3068.91|3077.86|3069.16|3076.01|3067.31|34
1628799250000|2021-08-12 20:14:10|3077.9|3069.2|3078.57|3069.87|3078.76|3070.06|3077.8|3069.1|32
1628799260000|2021-08-12 20:14:20|3078.76|3070.06|3078.84|3070.14|3078.89|3070.19|3078.6|3069.9|35
1628799270000|2021-08-12 20:14:30|3078.81|3070.11|3077.91|3069.21|3079.04|3070.34|3077.91|3069.21|33
1628799280000|2021-08-12 20:14:40|3077.41|3068.71|3078.64|3069.94|3078.64|3069.94|3077.17|3068.47|31
1628799290000|2021-08-12 20:14:50|3078.59|3069.89|3079.34|3070.64|3079.44|3070.74|3078.03|3069.33|33
1628799300000|2021-08-12 20:15:00|3078.35|3069.65|3079.4|3070.7|3079.42|3070.72|3078.35|3069.65|34
1628799310000|2021-08-12 20:15:10|3078.52|3069.82|3077.05|3068.35|3079.4|3070.7|3076.71|3068.01|34
1628799320000|2021-08-12 20:15:20|3076.96|3068.26|3074.12|3065.42|3076.96|3068.26|3072.77|3064.07|36
1628799330000|2021-08-12 20:15:30|3073.87|3065.17|3076.38|3067.68|3076.38|3067.68|3073.87|3065.17|37
1628799340000|2021-08-12 20:15:40|3076.46|3067.76|3073.28|3064.58|3076.46|3067.76|3073.01|3064.31|30
1628799350000|2021-08-12 20:15:50|3073.27|3064.57|3072.41|3063.71|3073.59|3064.89|3072.4|3063.7|16
1628799360000|2021-08-12 20:16:00|3072.47|3063.77|3072.62|3063.92|3072.79|3064.09|3072.24|3063.54|16
1628799370000|2021-08-12 20:16:10|3072.61|3063.91|3071.52|3062.82|3072.7|3064|3071.4|3062.7|29
1628799380000|2021-08-12 20:16:20|3071.42|3062.72|3072.23|3063.53|3072.62|3063.92|3071.42|3062.72|23
1628799390000|2021-08-12 20:16:30|3072.17|3063.47|3072.3|3063.6|3072.47|3063.77|3072.16|3063.46|29
1628799400000|2021-08-12 20:16:40|3072.37|3063.67|3071|3062.3|3072.37|3063.67|3070.7|3062|38
1628799410000|2021-08-12 20:16:50|3071.12|3062.42|3069.19|3060.49|3071.12|3062.42|3069.03|3060.33|39
1628799420000|2021-08-12 20:17:00|3069.36|3060.66|3071.07|3062.37|3071.4|3062.7|3069.36|3060.66|35
1628799430000|2021-08-12 20:17:10|3071.01|3062.31|3070.79|3062.09|3071.06|3062.36|3069.41|3060.71|38
1628799440000|2021-08-12 20:17:20|3070.77|3062.07|3069.63|3060.93|3070.77|3062.07|3069.48|3060.78|35
1628799450000|2021-08-12 20:17:30|3069.93|3061.23|3069.68|3060.98|3070.31|3061.61|3069.47|3060.77|35
1628799460000|2021-08-12 20:17:40|3069.67|3060.97|3070.11|3061.41|3070.44|3061.74|3069.34|3060.64|35
1628799470000|2021-08-12 20:17:50|3070.27|3061.57|3069.03|3060.33|3070.32|3061.62|3069.03|3060.33|38
1628799480000|2021-08-12 20:18:00|3068.99|3060.29|3070.76|3062.06|3070.88|3062.18|3068.99|3060.29|34
1628799490000|2021-08-12 20:18:10|3070.61|3061.91|3070.81|3062.11|3070.88|3062.18|3070.59|3061.89|25
1628799500000|2021-08-12 20:18:20|3070.87|3062.17|3070.69|3061.99|3071.17|3062.47|3070.13|3061.43|31
1628799510000|2021-08-12 20:18:30|3070.63|3061.93|3070.64|3061.94|3070.93|3062.23|3070.12|3061.42|26
1628799520000|2021-08-12 20:18:40|3070.66|3061.96|3070.62|3061.92|3070.81|3062.11|3070.19|3061.49|22
1628799530000|2021-08-12 20:18:50|3070.56|3061.86|3068.97|3060.27|3070.65|3061.95|3068.97|3060.27|28
1628799540000|2021-08-12 20:19:00|3068.98|3060.28|3069.78|3061.08|3070.05|3061.35|3068.97|3060.27|21
1628799550000|2021-08-12 20:19:10|3069.73|3061.03|3067.85|3059.15|3069.73|3061.03|3067.85|3059.15|32
1628799560000|2021-08-12 20:19:20|3067.83|3059.13|3068.12|3059.42|3068.19|3059.49|3067.33|3058.63|38
1628799570000|2021-08-12 20:19:30|3067.95|3059.25|3067.24|3058.54|3068.1|3059.4|3067.13|3058.43|36
1628799580000|2021-08-12 20:19:40|3067.32|3058.62|3067.77|3059.07|3068.86|3060.16|3067.32|3058.62|39
1628799590000|2021-08-12 20:19:50|3067.74|3059.04|3067.23|3058.53|3067.76|3059.06|3067.12|3058.42|29
1628799600000|2021-08-12 20:20:00|3067.3|3058.6|3067.76|3059.06|3067.83|3059.13|3067.27|3058.57|27
1628799610000|2021-08-12 20:20:10|3067.71|3059.01|3067.54|3058.84|3069.08|3060.38|3067.53|3058.83|30
1628799620000|2021-08-12 20:20:20|3067.56|3058.86|3068.43|3059.73|3068.58|3059.88|3067.4|3058.7|35
1628799630000|2021-08-12 20:20:30|3068.42|3059.72|3068.29|3059.59|3068.68|3059.98|3068.29|3059.59|17
1628799640000|2021-08-12 20:20:40|3068.28|3059.58|3068.68|3059.98|3068.87|3060.17|3067.87|3059.17|13
1628799650000|2021-08-12 20:20:50|3068.65|3059.95|3068.24|3059.54|3068.87|3060.17|3067.75|3059.05|12
1628799660000|2021-08-12 20:21:00|3068.3|3059.6|3069.51|3060.81|3069.63|3060.93|3067.85|3059.15|30
1628799670000|2021-08-12 20:21:10|3069.53|3060.83|3070.15|3061.45|3070.15|3061.45|3069.36|3060.66|35
1628799680000|2021-08-12 20:21:20|3069.9|3061.2|3070.83|3062.13|3071.17|3062.47|3069.9|3061.2|32
1628799690000|2021-08-12 20:21:30|3070.85|3062.15|3070.37|3061.67|3070.93|3062.23|3070.09|3061.39|30
1628799700000|2021-08-12 20:21:40|3070.55|3061.85|3071.86|3063.16|3072.53|3063.83|3069.97|3061.27|34
1628799710000|2021-08-12 20:21:50|3071.85|3063.15|3071.22|3062.52|3071.96|3063.26|3071.09|3062.39|33
1628799720000|2021-08-12 20:22:00|3071.23|3062.53|3071.92|3063.22|3072.15|3063.45|3071.23|3062.53|36
1628799730000|2021-08-12 20:22:10|3072|3063.3|3072.03|3063.33|3072.06|3063.36|3070.65|3061.95|31
1628799740000|2021-08-12 20:22:20|3072.04|3063.34|3071.7|3063|3072.04|3063.34|3071.06|3062.36|31
1628799750000|2021-08-12 20:22:30|3071.93|3063.23|3072.09|3063.39|3072.45|3063.75|3071.69|3062.99|30
1628799760000|2021-08-12 20:22:40|3072.12|3063.42|3071.81|3063.11|3072.31|3063.61|3071.6|3062.9|32
1628799770000|2021-08-12 20:22:50|3071.75|3063.05|3071.8|3063.1|3072.1|3063.4|3071.62|3062.92|31
1628799780000|2021-08-12 20:23:00|3071.79|3063.09|3072.3|3063.6|3072.49|3063.79|3071.67|3062.97|34
1628799790000|2021-08-12 20:23:10|3072.27|3063.57|3071.39|3062.69|3072.27|3063.57|3070.88|3062.18|35
1628799800000|2021-08-12 20:23:20|3071.46|3062.76|3070.95|3062.25|3071.7|3063|3070.65|3061.95|29
1628799810000|2021-08-12 20:23:30|3071.12|3062.42|3070.02|3061.32|3071.12|3062.42|3069.15|3060.45|39
1628799820000|2021-08-12 20:23:40|3069.74|3061.04|3069.74|3061.04|3069.94|3061.24|3069.33|3060.63|36
1628799830000|2021-08-12 20:23:50|3069.75|3061.05|3070.38|3061.68|3070.49|3061.79|3069.35|3060.65|33
1628799840000|2021-08-12 20:24:00|3070.39|3061.69|3071.36|3062.66|3071.51|3062.81|3070.38|3061.68|18
1628799850000|2021-08-12 20:24:10|3071.44|3062.74|3071.15|3062.45|3071.45|3062.75|3071.15|3062.45|10
1628799860000|2021-08-12 20:24:20|3071.29|3062.59|3071.35|3062.65|3071.44|3062.74|3071.06|3062.36|19
1628799870000|2021-08-12 20:24:30|3071.36|3062.66|3070.87|3062.17|3071.46|3062.76|3070.87|3062.17|22
1628799880000|2021-08-12 20:24:40|3070.84|3062.14|3071.34|3062.64|3071.51|3062.81|3070.64|3061.94|20
1628799890000|2021-08-12 20:24:50|3071.24|3062.54|3072.34|3063.64|3072.34|3063.64|3071.24|3062.54|21
1628799900000|2021-08-12 20:25:00|3071.71|3063.01|3071.37|3062.67|3071.75|3063.05|3070.73|3062.03|36
1628799910000|2021-08-12 20:25:10|3071.6|3062.9|3070.44|3061.74|3071.6|3062.9|3070.4|3061.7|37
1628799920000|2021-08-12 20:25:20|3070.46|3061.76|3070.7|3062|3070.7|3062|3070.17|3061.47|32
1628799930000|2021-08-12 20:25:30|3070.71|3062.01|3070.77|3062.07|3070.86|3062.16|3070.53|3061.83|31
1628799940000|2021-08-12 20:25:40|3070.71|3062.01|3070.34|3061.64|3070.71|3062.01|3070.28|3061.58|23
1628799950000|2021-08-12 20:25:50|3070.35|3061.65|3070.24|3061.54|3070.73|3062.03|3070.24|3061.54|18
1628799960000|2021-08-12 20:26:00|3070.21|3061.51|3070.32|3061.62|3070.32|3061.62|3070.21|3061.51|11
1628799970000|2021-08-12 20:26:10|3070.28|3061.58|3069.97|3061.27|3070.8|3062.1|3069.84|3061.14|29
1628799980000|2021-08-12 20:26:20|3069.88|3061.18|3069.62|3060.92|3069.93|3061.23|3069.39|3060.69|27
1628799990000|2021-08-12 20:26:30|3069.45|3060.75|3069.54|3060.84|3069.54|3060.84|3068.89|3060.19|24
1628800000000|2021-08-12 20:26:40|3069.5|3060.8|3069.05|3060.35|3069.63|3060.93|3068.91|3060.21|29
1628800010000|2021-08-12 20:26:50|3069.04|3060.34|3068.63|3059.93|3069.05|3060.35|3068.63|3059.93|21
1628800020000|2021-08-12 20:27:00|3068.68|3059.98|3068.66|3059.96|3068.68|3059.98|3068.63|3059.93|4
1628800030000|2021-08-12 20:27:10|3068.63|3059.93|3068.84|3060.14|3068.87|3060.17|3067.62|3058.92|21
1628800040000|2021-08-12 20:27:20|3068.8|3060.1|3068.45|3059.75|3068.82|3060.12|3068.45|3059.75|27
1628800050000|2021-08-12 20:27:30|3068.49|3059.79|3068.51|3059.81|3068.56|3059.86|3068.25|3059.55|20
1628800060000|2021-08-12 20:27:40|3068.52|3059.82|3068.61|3059.91|3068.84|3060.14|3068.42|3059.72|22
1628800070000|2021-08-12 20:27:50|3068.47|3059.77|3069.53|3060.83|3070.32|3061.62|3068.47|3059.77|28
1628800080000|2021-08-12 20:28:00|3069.47|3060.77|3068.74|3060.04|3069.47|3060.77|3068.56|3059.86|33
1628800090000|2021-08-12 20:28:10|3068.68|3059.98|3068.49|3059.79|3068.92|3060.22|3068|3059.3|30
1628800100000|2021-08-12 20:28:20|3068.47|3059.77|3068.45|3059.75|3068.47|3059.77|3068.32|3059.62|8
1628800110000|2021-08-12 20:28:30|3068.4|3059.7|3068.04|3059.34|3068.45|3059.75|3068.04|3059.34|21
1628800120000|2021-08-12 20:28:40|3068.25|3059.55|3067.44|3058.74|3068.25|3059.55|3067.38|3058.68|17
1628800130000|2021-08-12 20:28:50|3067.43|3058.73|3067.57|3058.87|3067.57|3058.87|3067.41|3058.71|12
1628800140000|2021-08-12 20:29:00|3067.98|3059.28|3068.22|3059.52|3068.33|3059.63|3067.98|3059.28|19
1628800150000|2021-08-12 20:29:10|3068.24|3059.54|3068.1|3059.4|3068.34|3059.64|3067.58|3058.88|24
1628800160000|2021-08-12 20:29:20|3067.74|3059.04|3068.83|3060.13|3069.28|3060.58|3067.64|3058.94|34
1628800170000|2021-08-12 20:29:30|3068.81|3060.11|3068.54|3059.84|3069.29|3060.59|3068.49|3059.79|22
1628800180000|2021-08-12 20:29:40|3068.55|3059.85|3067.3|3058.6|3068.96|3060.26|3067.3|3058.6|35
1628800190000|2021-08-12 20:29:50|3067.18|3058.48|3067.3|3058.6|3067.43|3058.73|3066.7|3058|28
1628800200000|2021-08-12 20:30:00|3066.93|3058.23|3067.16|3058.46|3067.64|3058.94|3066.91|3058.21|31
1628800210000|2021-08-12 20:30:10|3067.14|3058.44|3067.37|3058.67|3067.56|3058.86|3066.97|3058.27|31
1628800220000|2021-08-12 20:30:20|3067.41|3058.71|3067.22|3058.52|3067.57|3058.87|3067.16|3058.46|24
1628800230000|2021-08-12 20:30:30|3067.24|3058.54|3067.86|3059.16|3068.32|3059.62|3067.24|3058.54|27
1628800240000|2021-08-12 20:30:40|3067.88|3059.18|3067.8|3059.1|3068.07|3059.37|3067.7|3059|14
1628800250000|2021-08-12 20:30:50|3067.66|3058.96|3067.44|3058.74|3067.66|3058.96|3067.4|3058.7|12
1628800260000|2021-08-12 20:31:00|3067.45|3058.75|3067.46|3058.76|3067.47|3058.77|3067.44|3058.74|7
1628800270000|2021-08-12 20:31:10|3067.47|3058.77|3067.45|3058.75|3067.47|3058.77|3067.44|3058.74|8
1628800280000|2021-08-12 20:31:20|3067.44|3058.74|3067.49|3058.79|3067.54|3058.84|3067.44|3058.74|16
1628800290000|2021-08-12 20:31:30|3067.48|3058.78|3067.98|3059.28|3068|3059.3|3067.28|3058.58|29
1628800300000|2021-08-12 20:31:40|3067.94|3059.24|3068.08|3059.38|3068.12|3059.42|3067.64|3058.94|34
1628800310000|2021-08-12 20:31:50|3068.11|3059.41|3067.79|3059.09|3068.11|3059.41|3067.77|3059.07|24
1628800320000|2021-08-12 20:32:00|3067.83|3059.13|3068.48|3059.78|3068.6|3059.9|3067.8|3059.1|33
1628800330000|2021-08-12 20:32:10|3068.45|3059.75|3067.61|3058.91|3068.49|3059.79|3067.49|3058.79|31
1628800340000|2021-08-12 20:32:20|3067.6|3058.9|3067.88|3059.18|3067.89|3059.19|3067.5|3058.8|22
1628800350000|2021-08-12 20:32:30|3067.87|3059.17|3067.96|3059.26|3067.96|3059.26|3067.67|3058.97|17
1628800360000|2021-08-12 20:32:40|3067.92|3059.22|3067.81|3059.11|3067.97|3059.27|3067.81|3059.11|14
1628800370000|2021-08-12 20:32:50|3067.84|3059.14|3067.87|3059.17|3067.93|3059.23|3067.75|3059.05|11
1628800380000|2021-08-12 20:33:00|3067.93|3059.23|3068.37|3059.67|3068.37|3059.67|3067.68|3058.98|20
1628800390000|2021-08-12 20:33:10|3068.07|3059.37|3068.27|3059.57|3068.27|3059.57|3067.88|3059.18|26
1628800400000|2021-08-12 20:33:20|3068.09|3059.39|3069.18|3060.48|3069.43|3060.73|3067.9|3059.2|29
1628800410000|2021-08-12 20:33:30|3069.43|3060.73|3069.34|3060.64|3069.6|3060.9|3069.15|3060.45|30
1628800420000|2021-08-12 20:33:40|3069.15|3060.45|3069.21|3060.51|3069.35|3060.65|3069.12|3060.42|24
1628800430000|2021-08-12 20:33:50|3069.17|3060.47|3069.18|3060.48|3069.22|3060.52|3069.14|3060.44|7
1628800440000|2021-08-12 20:34:00|3069.21|3060.51|3069.86|3061.16|3070.1|3061.4|3069.18|3060.48|29
1628800450000|2021-08-12 20:34:10|3069.72|3061.02|3069.68|3060.98|3070.23|3061.53|3069.55|3060.85|22
1628800460000|2021-08-12 20:34:20|3069.93|3061.23|3072.31|3063.61|3072.36|3063.66|3069.75|3061.05|30
1628800470000|2021-08-12 20:34:30|3072.36|3063.66|3072.57|3063.87|3072.61|3063.91|3071.26|3062.56|32
1628800480000|2021-08-12 20:34:40|3072.53|3063.83|3073.12|3064.42|3073.62|3064.92|3072.32|3063.62|32
1628800490000|2021-08-12 20:34:50|3073.48|3064.78|3073.07|3064.37|3073.48|3064.78|3072.57|3063.87|27
1628800500000|2021-08-12 20:35:00|3073.18|3064.48|3073.07|3064.37|3073.54|3064.84|3072.52|3063.82|11
1628800510000|2021-08-12 20:35:10|3073.16|3064.46|3072.84|3064.14|3073.16|3064.46|3072.62|3063.92|15
1628800520000|2021-08-12 20:35:20|3072.82|3064.12|3072.87|3064.17|3072.89|3064.19|3072.82|3064.12|5
1628800530000|2021-08-12 20:35:30|3072.86|3064.16|3071.8|3063.1|3072.97|3064.27|3071.8|3063.1|12
1628800540000|2021-08-12 20:35:40|3071.76|3063.06|3071.45|3062.75|3071.91|3063.21|3071.37|3062.67|27
1628800550000|2021-08-12 20:35:50|3071.47|3062.77|3071.44|3062.74|3071.69|3062.99|3071.43|3062.73|20
1628800560000|2021-08-12 20:36:00|3071.45|3062.75|3072.2|3063.5|3072.73|3064.03|3071.25|3062.55|28
1628800570000|2021-08-12 20:36:10|3072.13|3063.43|3071.83|3063.13|3072.59|3063.89|3071.75|3063.05|31
1628800580000|2021-08-12 20:36:20|3071.85|3063.15|3071.5|3062.8|3071.96|3063.26|3071.2|3062.5|28
1628800590000|2021-08-12 20:36:30|3071.49|3062.79|3071.62|3062.92|3072.08|3063.38|3071.37|3062.67|23
1628800600000|2021-08-12 20:36:40|3071.69|3062.99|3071.68|3062.98|3072.04|3063.34|3071.62|3062.92|22
1628800610000|2021-08-12 20:36:50|3071.66|3062.96|3071.67|3062.97|3072.18|3063.48|3071.6|3062.9|20
1628800620000|2021-08-12 20:37:00|3071.65|3062.95|3073.3|3064.6|3073.51|3064.81|3071.65|3062.95|28
1628800630000|2021-08-12 20:37:10|3073.29|3064.59|3072.7|3064|3073.44|3064.74|3072.18|3063.48|33
1628800640000|2021-08-12 20:37:20|3072.36|3063.66|3072.66|3063.96|3073.08|3064.38|3072.35|3063.65|30
1628800650000|2021-08-12 20:37:30|3072.48|3063.78|3072.81|3064.11|3072.81|3064.11|3072.36|3063.66|24
1628800660000|2021-08-12 20:37:40|3072.9|3064.2|3073.39|3064.69|3073.57|3064.87|3072.75|3064.05|29
1628800670000|2021-08-12 20:37:50|3073.33|3064.63|3073.28|3064.58|3073.39|3064.69|3072.83|3064.13|24
1628800680000|2021-08-12 20:38:00|3073.33|3064.63|3072.54|3063.84|3073.35|3064.65|3072.4|3063.7|32
1628800690000|2021-08-12 20:38:10|3072.68|3063.98|3072.85|3064.15|3072.85|3064.15|3072.35|3063.65|26
1628800700000|2021-08-12 20:38:20|3072.82|3064.12|3072.93|3064.23|3073.19|3064.49|3072.64|3063.94|25
1628800710000|2021-08-12 20:38:30|3073.19|3064.49|3072.86|3064.16|3073.24|3064.54|3072.84|3064.14|20
1628800720000|2021-08-12 20:38:40|3072.98|3064.28|3073.07|3064.37|3073.17|3064.47|3072.45|3063.75|21
1628800730000|2021-08-12 20:38:50|3073.16|3064.46|3072.32|3063.62|3073.16|3064.46|3072.23|3063.53|23
1628800740000|2021-08-12 20:39:00|3072.47|3063.77|3072.43|3063.73|3072.51|3063.81|3072.37|3063.67|11
1628800750000|2021-08-12 20:39:10|3072.44|3063.74|3072.54|3063.84|3072.54|3063.84|3072.36|3063.66|11
1628800760000|2021-08-12 20:39:20|3072.66|3063.96|3072.53|3063.83|3072.66|3063.96|3072.29|3063.59|16
1628800770000|2021-08-12 20:39:30|3072.65|3063.95|3072.28|3063.58|3072.65|3063.95|3072.28|3063.58|21
1628800780000|2021-08-12 20:39:40|3072.36|3063.66|3071.88|3063.18|3072.72|3064.02|3071.88|3063.18|26
1628800790000|2021-08-12 20:39:50|3071.84|3063.14|3069.22|3060.52|3071.87|3063.17|3069.22|3060.52|31
1628800800000|2021-08-12 20:40:00|3069.2|3060.5|3070.25|3061.55|3070.33|3061.63|3068.99|3060.29|25
1628800810000|2021-08-12 20:40:10|3070.19|3061.49|3068.79|3060.09|3070.19|3061.49|3068.53|3059.83|35
1628800820000|2021-08-12 20:40:20|3068.8|3060.1|3069.5|3060.8|3069.75|3061.05|3068.53|3059.83|37
1628800830000|2021-08-12 20:40:30|3069.65|3060.95|3068.91|3060.21|3069.65|3060.95|3068.91|3060.21|35
1628800840000|2021-08-12 20:40:40|3068.9|3060.2|3068.11|3059.41|3069.31|3060.61|3067.98|3059.28|34
1628800850000|2021-08-12 20:40:50|3068.09|3059.39|3068.28|3059.58|3068.35|3059.65|3067.74|3059.04|21
1628800860000|2021-08-12 20:41:00|3068.27|3059.57|3068.36|3059.66|3068.42|3059.72|3068.12|3059.42|19
1628800870000|2021-08-12 20:41:10|3068.42|3059.72|3069.38|3060.68|3069.38|3060.68|3068.23|3059.53|18
1628800880000|2021-08-12 20:41:20|3069.36|3060.66|3072.68|3063.98|3072.72|3064.02|3069.36|3060.66|24
1628800890000|2021-08-12 20:41:30|3072.78|3064.08|3074.98|3066.28|3074.98|3066.28|3072.56|3063.86|24
1628800900000|2021-08-12 20:41:40|3074.96|3066.26|3075.25|3066.55|3075.63|3066.93|3074.64|3065.94|28
1628800910000|2021-08-12 20:41:50|3075.5|3066.8|3075.42|3066.72|3075.53|3066.83|3075.25|3066.55|25
1628800920000|2021-08-12 20:42:00|3075.46|3066.76|3075.23|3066.53|3075.55|3066.85|3075.15|3066.45|23
1628800930000|2021-08-12 20:42:10|3075.27|3066.57|3075.2|3066.5|3075.62|3066.92|3074.84|3066.14|21
1628800940000|2021-08-12 20:42:20|3075.29|3066.59|3074.94|3066.24|3075.29|3066.59|3074.92|3066.22|5
1628800950000|2021-08-12 20:42:30|3074.98|3066.28|3075.95|3067.25|3076.82|3068.12|3074.98|3066.28|27
1628800960000|2021-08-12 20:42:40|3075.96|3067.26|3075.96|3067.26|3075.96|3067.26|3075.72|3067.02|11
1628800970000|2021-08-12 20:42:50|3076.08|3067.38|3076.66|3067.96|3077.01|3068.31|3076.08|3067.38|29
1628800980000|2021-08-12 20:43:00|3076.62|3067.92|3077.08|3068.38|3077.08|3068.38|3076.45|3067.75|30
1628800990000|2021-08-12 20:43:10|3076.83|3068.13|3077.49|3068.79|3077.67|3068.97|3076.18|3067.48|35
1628801000000|2021-08-12 20:43:20|3077.41|3068.71|3077.54|3068.84|3077.6|3068.9|3076.89|3068.19|31
1628801010000|2021-08-12 20:43:30|3077.38|3068.68|3077.45|3068.75|3077.67|3068.97|3076.91|3068.21|32
1628801020000|2021-08-12 20:43:40|3077.67|3068.97|3077.33|3068.63|3077.68|3068.98|3077.15|3068.45|31
1628801030000|2021-08-12 20:43:50|3077.35|3068.65|3077.5|3068.8|3077.51|3068.81|3077.12|3068.42|28
1628801040000|2021-08-12 20:44:00|3077.52|3068.82|3077.49|3068.79|3077.7|3069|3077.3|3068.6|34
1628801050000|2021-08-12 20:44:10|3077.59|3068.89|3076.98|3068.28|3077.83|3069.13|3076.88|3068.18|36
1628801060000|2021-08-12 20:44:20|3077.13|3068.43|3076.97|3068.27|3077.36|3068.66|3076.89|3068.19|31
1628801070000|2021-08-12 20:44:30|3076.98|3068.28|3076.85|3068.15|3077.46|3068.76|3076.54|3067.84|35
1628801080000|2021-08-12 20:44:40|3076.79|3068.09|3075.33|3066.63|3077.03|3068.33|3075.31|3066.61|31
1628801090000|2021-08-12 20:44:50|3075.31|3066.61|3074.1|3065.4|3075.31|3066.61|3074|3065.3|19
1628801100000|2021-08-12 20:45:00|3074.21|3065.51|3071.13|3062.43|3074.36|3065.66|3071.13|3062.43|27
1628801110000|2021-08-12 20:45:10|3071.29|3062.59|3070.86|3062.16|3071.29|3062.59|3070.73|3062.03|27
1628801120000|2021-08-12 20:45:20|3070.88|3062.18|3070.81|3062.11|3070.93|3062.23|3070.52|3061.82|22
1628801130000|2021-08-12 20:45:30|3070.8|3062.1|3069.78|3061.08|3070.8|3062.1|3069.59|3060.89|35
1628801140000|2021-08-12 20:45:40|3069.71|3061.01|3070.23|3061.53|3070.23|3061.53|3068.93|3060.23|20
1628801150000|2021-08-12 20:45:50|3070.07|3061.37|3070.02|3061.32|3070.37|3061.67|3068.96|3060.26|34
1628801160000|2021-08-12 20:46:00|3069.98|3061.28|3071.92|3063.22|3071.92|3063.22|3069.98|3061.28|31
1628801170000|2021-08-12 20:46:10|3071.83|3063.13|3072.47|3063.77|3072.47|3063.77|3071.45|3062.75|13
1628801180000|2021-08-12 20:46:20|3072.44|3063.74|3072.66|3063.96|3072.74|3064.04|3072.27|3063.57|25
1628801190000|2021-08-12 20:46:30|3073.16|3064.46|3074.93|3066.23|3075.01|3066.31|3073.16|3064.46|34
1628801200000|2021-08-12 20:46:40|3074.9|3066.2|3075.79|3067.09|3075.83|3067.13|3074.71|3066.01|17
1628801210000|2021-08-12 20:46:50|3075.85|3067.15|3075.92|3067.22|3075.92|3067.22|3075.81|3067.11|11
1628801220000|2021-08-12 20:47:00|3075.94|3067.24|3076.51|3067.81|3076.51|3067.81|3075.21|3066.51|27
1628801230000|2021-08-12 20:47:10|3076.39|3067.69|3077.68|3068.98|3077.9|3069.2|3076.37|3067.67|38
1628801240000|2021-08-12 20:47:20|3077.61|3068.91|3076.72|3068.02|3077.68|3068.98|3076.72|3068.02|31
1628801250000|2021-08-12 20:47:30|3076.69|3067.99|3078.23|3069.53|3078.23|3069.53|3076.05|3067.35|37
1628801260000|2021-08-12 20:47:40|3078.12|3069.42|3075.7|3067|3078.46|3069.76|3075.7|3067|32
1628801270000|2021-08-12 20:47:50|3075.68|3066.98|3074.86|3066.16|3075.75|3067.05|3074.41|3065.71|38
1628801280000|2021-08-12 20:48:00|3074.79|3066.09|3072.34|3063.64|3074.8|3066.1|3072.16|3063.46|38
1628801290000|2021-08-12 20:48:10|3072.21|3063.51|3072.25|3063.55|3073.52|3064.82|3071.38|3062.68|35
1628801300000|2021-08-12 20:48:20|3072.17|3063.47|3073.71|3065.01|3073.71|3065.01|3070.96|3062.26|38
1628801310000|2021-08-12 20:48:30|3073.76|3065.06|3072.79|3064.09|3074|3065.3|3072.79|3064.09|37
1628801320000|2021-08-12 20:48:40|3072.77|3064.07|3073.17|3064.47|3073.17|3064.47|3072.59|3063.89|34
1628801330000|2021-08-12 20:48:50|3073.09|3064.39|3073.66|3064.96|3073.66|3064.96|3073.01|3064.31|33
1628801340000|2021-08-12 20:49:00|3073.35|3064.65|3073.13|3064.43|3073.51|3064.81|3072.41|3063.71|31
1628801350000|2021-08-12 20:49:10|3073.2|3064.5|3072.97|3064.27|3073.24|3064.54|3072.72|3064.02|31
1628801360000|2021-08-12 20:49:20|3073.03|3064.33|3073.25|3064.55|3073.4|3064.7|3072.81|3064.11|26
1628801370000|2021-08-12 20:49:30|3073.23|3064.53|3073.16|3064.46|3073.35|3064.65|3073.16|3064.46|14
1628801380000|2021-08-12 20:49:40|3073.22|3064.52|3072.84|3064.14|3073.41|3064.71|3072.73|3064.03|29
1628801390000|2021-08-12 20:49:50|3072.64|3063.94|3072.31|3063.61|3072.96|3064.26|3072.15|3063.45|31
1628801400000|2021-08-12 20:50:00|3072.27|3063.57|3072.08|3063.38|3072.37|3063.67|3072.04|3063.34|25
1628801410000|2021-08-12 20:50:10|3072.05|3063.35|3071.58|3062.88|3072.08|3063.38|3071.55|3062.85|15
1628801420000|2021-08-12 20:50:20|3071.57|3062.87|3073.61|3064.91|3073.61|3064.91|3071.45|3062.75|27
1628801430000|2021-08-12 20:50:30|3073.64|3064.94|3071.14|3062.44|3073.64|3064.94|3070.89|3062.19|36
1628801440000|2021-08-12 20:50:40|3071.13|3062.43|3071.05|3062.35|3071.29|3062.59|3070.99|3062.29|33
1628801450000|2021-08-12 20:50:50|3071.1|3062.4|3071.17|3062.47|3071.54|3062.84|3071.03|3062.33|36
1628801460000|2021-08-12 20:51:00|3071.12|3062.42|3071.09|3062.39|3071.56|3062.86|3070.56|3061.86|30
1628801470000|2021-08-12 20:51:10|3071.02|3062.32|3070.42|3061.72|3071.08|3062.38|3070.29|3061.59|28
1628801480000|2021-08-12 20:51:20|3070.41|3061.71|3070.32|3061.62|3070.54|3061.84|3070.31|3061.61|31
1628801490000|2021-08-12 20:51:30|3070.31|3061.61|3068.88|3060.18|3070.31|3061.61|3068.79|3060.09|31
1628801500000|2021-08-12 20:51:40|3068.91|3060.21|3067.84|3059.14|3068.91|3060.21|3067.56|3058.86|19
1628801510000|2021-08-12 20:51:50|3068.1|3059.4|3066.98|3058.28|3068.1|3059.4|3066.98|3058.28|22
1628801520000|2021-08-12 20:52:00|3067.25|3058.55|3063.45|3054.75|3067.65|3058.95|3063.42|3054.72|29
1628801530000|2021-08-12 20:52:10|3063.71|3055.01|3064.12|3055.42|3065.39|3056.69|3063.71|3055.01|38
1628801540000|2021-08-12 20:52:20|3064.11|3055.41|3062.53|3053.83|3064.2|3055.5|3062.52|3053.82|33
1628801550000|2021-08-12 20:52:30|3062.51|3053.81|3061.27|3052.57|3062.51|3053.81|3061.01|3052.31|30
1628801560000|2021-08-12 20:52:40|3061.03|3052.33|3059.19|3050.49|3061.03|3052.33|3059.19|3050.49|37
1628801570000|2021-08-12 20:52:50|3059.26|3050.56|3059.92|3051.22|3060.04|3051.34|3058.77|3050.07|31
1628801580000|2021-08-12 20:53:00|3059.99|3051.29|3060.23|3051.53|3063.53|3054.83|3059.99|3051.29|38
1628801590000|2021-08-12 20:53:10|3060.35|3051.65|3059.65|3050.95|3060.35|3051.65|3058.86|3050.16|35
1628801600000|2021-08-12 20:53:20|3059.57|3050.87|3058.69|3049.99|3059.75|3051.05|3058.32|3049.62|34
1628801610000|2021-08-12 20:53:30|3058.76|3050.06|3059.04|3050.34|3059.62|3050.92|3058.4|3049.7|36
1628801620000|2021-08-12 20:53:40|3059.03|3050.33|3058.55|3049.85|3059.25|3050.55|3058.46|3049.76|35
1628801630000|2021-08-12 20:53:50|3058.58|3049.88|3061.08|3052.38|3061.33|3052.63|3058.56|3049.86|36
1628801640000|2021-08-12 20:54:00|3060.7|3052|3057.03|3048.33|3061.91|3053.21|3057.03|3048.33|37
1628801650000|2021-08-12 20:54:10|3057.3|3048.6|3052.27|3043.57|3057.49|3048.79|3052.27|3043.57|40
1628801660000|2021-08-12 20:54:20|3052.29|3043.59|3051.66|3042.96|3053.45|3044.75|3051.66|3042.96|39
1628801670000|2021-08-12 20:54:30|3051.52|3042.82|3048.04|3039.34|3052.67|3043.97|3048.04|3039.34|39
1628801680000|2021-08-12 20:54:40|3047.55|3038.85|3044.56|3035.86|3047.55|3038.85|3043.11|3034.41|39
1628801690000|2021-08-12 20:54:50|3044.58|3035.88|3047.23|3038.53|3047.64|3038.94|3044.49|3035.79|36
1628801700000|2021-08-12 20:55:00|3047.09|3038.39|3044.41|3035.71|3048.11|3039.41|3044.41|3035.71|35
1628801710000|2021-08-12 20:55:10|3044.6|3035.9|3041.54|3032.84|3045.4|3036.7|3041.21|3032.51|38
1628801720000|2021-08-12 20:55:20|3041.86|3033.16|3042.45|3033.75|3044.81|3036.11|3041.85|3033.15|40
1628801730000|2021-08-12 20:55:30|3042.43|3033.73|3044.95|3036.25|3045.32|3036.62|3042.33|3033.63|35
1628801740000|2021-08-12 20:55:40|3044.59|3035.89|3045.43|3036.73|3046.65|3037.95|3044.4|3035.7|39
1628801750000|2021-08-12 20:55:50|3045.37|3036.67|3047.08|3038.38|3047.08|3038.38|3044.8|3036.1|39
1628801760000|2021-08-12 20:56:00|3046.66|3037.96|3049.18|3040.48|3049.24|3040.54|3046.66|3037.96|31
1628801770000|2021-08-12 20:56:10|3049.22|3040.52|3052.27|3043.57|3052.27|3043.57|3049.22|3040.52|33
1628801780000|2021-08-12 20:56:20|3052.33|3043.63|3053.23|3044.53|3053.98|3045.28|3052.31|3043.61|33
1628801790000|2021-08-12 20:56:30|3053.1|3044.4|3054.28|3045.58|3055.27|3046.57|3053.1|3044.4|33
1628801800000|2021-08-12 20:56:40|3054.17|3045.47|3055.26|3046.56|3055.28|3046.58|3054.13|3045.43|31
1628801810000|2021-08-12 20:56:50|3055.62|3046.92|3055.69|3046.99|3055.91|3047.21|3054.27|3045.57|27
1628801820000|2021-08-12 20:57:00|3055.79|3047.09|3055.42|3046.72|3056.03|3047.33|3055.37|3046.67|33
1628801830000|2021-08-12 20:57:10|3055.46|3046.76|3057.26|3048.56|3057.35|3048.65|3055.46|3046.76|35
1628801840000|2021-08-12 20:57:20|3057.25|3048.55|3056.54|3047.84|3057.88|3049.18|3056.22|3047.52|32
1628801850000|2021-08-12 20:57:30|3056.52|3047.82|3058.38|3049.68|3058.49|3049.79|3056.52|3047.82|39
1628801860000|2021-08-12 20:57:40|3058.4|3049.7|3058.84|3050.14|3059.23|3050.53|3058.25|3049.55|33
1628801870000|2021-08-12 20:57:50|3058.44|3049.74|3059.01|3050.31|3059.08|3050.38|3058.44|3049.74|29
1628801880000|2021-08-12 20:58:00|3059.02|3050.32|3057.92|3049.22|3059.12|3050.42|3057.87|3049.17|19
1628801890000|2021-08-12 20:58:10|3057.94|3049.24|3057.7|3049|3058.16|3049.46|3057.02|3048.32|33
1628801900000|2021-08-12 20:58:20|3057.64|3048.94|3061.05|3052.35|3061.29|3052.59|3057.4|3048.7|26
1628801910000|2021-08-12 20:58:30|3061.02|3052.32|3061.39|3052.69|3061.95|3053.25|3060.89|3052.19|28
1628801920000|2021-08-12 20:58:40|3061.45|3052.75|3063.88|3055.18|3064.17|3055.47|3061.45|3052.75|30
1628801930000|2021-08-12 20:58:50|3064.02|3055.32|3064.39|3055.69|3064.62|3055.92|3063.92|3055.22|38
1628801940000|2021-08-12 20:59:00|3064.31|3055.61|3065.07|3056.37|3065.08|3056.38|3064.13|3055.43|27
1628801950000|2021-08-12 20:59:10|3065.23|3056.53|3064.5|3055.8|3066.08|3057.38|3064.5|3055.8|29
1628801960000|2021-08-12 20:59:20|3064.32|3055.62|3063.66|3054.96|3064.62|3055.92|3063.36|3054.66|38
1628801970000|2021-08-12 20:59:30|3063.51|3054.81|3068.88|3060.18|3069.53|3060.83|3063.48|3054.78|38
1628801980000|2021-08-12 20:59:40|3068.81|3060.11|3071.05|3062.35|3071.09|3062.39|3068.78|3060.08|38
1628801990000|2021-08-12 20:59:50|3071.02|3062.32|3071.96|3063.26|3072.03|3063.33|3071.02|3062.32|32
1628802000000|2021-08-12 21:00:00|3072.06|3063.36|3071.3|3062.6|3072.53|3063.83|3071.3|3062.6|32
1628802010000|2021-08-12 21:00:10|3071.36|3062.66|3068.01|3059.31|3071.36|3062.66|3067.47|3058.77|37
1628802020000|2021-08-12 21:00:20|3068.03|3059.33|3073.79|3065.09|3073.79|3065.09|3067.77|3059.07|37
1628802030000|2021-08-12 21:00:30|3073.89|3065.19|3074.42|3065.72|3074.55|3065.85|3073.17|3064.47|35
1628802040000|2021-08-12 21:00:40|3074.62|3065.92|3074.38|3065.68|3074.72|3066.02|3074.21|3065.51|35
1628802050000|2021-08-12 21:00:50|3074.37|3065.67|3073.53|3064.83|3074.37|3065.67|3072.75|3064.05|37
1628802060000|2021-08-12 21:01:00|3073.56|3064.86|3074.5|3065.8|3074.55|3065.85|3073.44|3064.74|32
1628802070000|2021-08-12 21:01:10|3074.53|3065.83|3073.56|3064.86|3074.8|3066.1|3073.56|3064.86|31
1628802080000|2021-08-12 21:01:20|3073.4|3064.7|3074.37|3065.67|3074.6|3065.9|3073.31|3064.61|37
1628802090000|2021-08-12 21:01:30|3074.17|3065.47|3074.46|3065.76|3074.5|3065.8|3073.47|3064.77|34
1628802100000|2021-08-12 21:01:40|3074.48|3065.78|3072.79|3064.09|3074.48|3065.78|3071.53|3062.83|36
1628802110000|2021-08-12 21:01:50|3072.76|3064.06|3070.74|3062.04|3073.7|3065|3070.74|3062.04|37
1628802120000|2021-08-12 21:02:00|3070.79|3062.09|3067.9|3059.2|3070.79|3062.09|3067.56|3058.86|40
1628802130000|2021-08-12 21:02:10|3067.83|3059.13|3065.64|3056.94|3067.83|3059.13|3065.64|3056.94|38
1628802140000|2021-08-12 21:02:20|3065.5|3056.8|3065.85|3057.15|3066.63|3057.93|3065.34|3056.64|38
1628802150000|2021-08-12 21:02:30|3065.77|3057.07|3061.76|3053.06|3065.77|3057.07|3061.76|3053.06|38
1628802160000|2021-08-12 21:02:40|3061.53|3052.83|3056.12|3047.42|3061.53|3052.83|3056.12|3047.42|34
1628802170000|2021-08-12 21:02:50|3055.94|3047.24|3056.74|3048.04|3056.74|3048.04|3054.76|3046.06|40
1628802180000|2021-08-12 21:03:00|3057.01|3048.31|3059.79|3051.09|3061.02|3052.32|3057.01|3048.31|39
1628802190000|2021-08-12 21:03:10|3059.69|3050.99|3057.21|3048.51|3059.7|3051|3056.25|3047.55|33
1628802200000|2021-08-12 21:03:20|3057.57|3048.87|3056.76|3048.06|3059.65|3050.95|3056.76|3048.06|38
1628802210000|2021-08-12 21:03:30|3056.55|3047.85|3054.23|3045.53|3056.55|3047.85|3053.47|3044.77|36
1628802220000|2021-08-12 21:03:40|3054.46|3045.76|3052.61|3043.91|3054.56|3045.86|3052.6|3043.9|39
1628802230000|2021-08-12 21:03:50|3052.57|3043.87|3054.18|3045.48|3054.27|3045.57|3052.57|3043.87|36
1628802240000|2021-08-12 21:04:00|3054.02|3045.32|3055.42|3046.72|3055.74|3047.04|3053.76|3045.06|38
1628802250000|2021-08-12 21:04:10|3055.39|3046.69|3057.12|3048.42|3057.29|3048.59|3055.39|3046.69|32
1628802260000|2021-08-12 21:04:20|3057.07|3048.37|3053.41|3044.71|3057.53|3048.83|3053.41|3044.71|39
1628802270000|2021-08-12 21:04:30|3053.4|3044.7|3052.63|3043.93|3053.45|3044.75|3051.58|3042.88|38
1628802280000|2021-08-12 21:04:40|3052.57|3043.87|3050.65|3041.95|3052.57|3043.87|3050.54|3041.84|39
1628802290000|2021-08-12 21:04:50|3050.39|3041.69|3048.94|3040.24|3050.4|3041.7|3048.4|3039.7|37
1628802300000|2021-08-12 21:05:00|3049.11|3040.41|3053.8|3045.1|3053.89|3045.19|3049.11|3040.41|38
1628802310000|2021-08-12 21:05:10|3053.76|3045.06|3054.66|3045.96|3054.69|3045.99|3053.76|3045.06|33
1628802320000|2021-08-12 21:05:20|3054.67|3045.97|3055.21|3046.51|3055.21|3046.51|3054.45|3045.75|32
1628802330000|2021-08-12 21:05:30|3055.1|3046.4|3055.05|3046.35|3055.61|3046.91|3054.88|3046.18|36
1628802340000|2021-08-12 21:05:40|3055.15|3046.45|3055.48|3046.78|3055.63|3046.93|3055.09|3046.39|35
1628802350000|2021-08-12 21:05:50|3055.1|3046.4|3056.73|3048.03|3056.73|3048.03|3055.09|3046.39|28
1628802360000|2021-08-12 21:06:00|3056.62|3047.92|3053.02|3044.32|3057.3|3048.6|3053.02|3044.32|35
1628802370000|2021-08-12 21:06:10|3052.44|3043.74|3048.13|3039.43|3052.44|3043.74|3047.9|3039.2|38
1628802380000|2021-08-12 21:06:20|3048.11|3039.41|3050.13|3041.43|3050.3|3041.6|3047.49|3038.79|33
1628802390000|2021-08-12 21:06:30|3050.24|3041.54|3050.92|3042.22|3051.13|3042.43|3049.58|3040.88|31
1628802400000|2021-08-12 21:06:40|3050.9|3042.2|3053.04|3044.34|3053.14|3044.44|3050.9|3042.2|34
1628802410000|2021-08-12 21:06:50|3053.58|3044.88|3055.91|3047.21|3055.95|3047.25|3053.34|3044.64|37
1628802420000|2021-08-12 21:07:00|3055.78|3047.08|3057.99|3049.29|3057.99|3049.29|3055.35|3046.65|32
1628802430000|2021-08-12 21:07:10|3058.08|3049.38|3057.64|3048.94|3058.54|3049.84|3056.65|3047.95|34
1628802440000|2021-08-12 21:07:20|3057.65|3048.95|3055.19|3046.49|3057.84|3049.14|3055.19|3046.49|30
1628802450000|2021-08-12 21:07:30|3055.18|3046.48|3055.37|3046.67|3055.63|3046.93|3054.65|3045.95|32
1628802460000|2021-08-12 21:07:40|3055.34|3046.64|3059.27|3050.57|3059.49|3050.79|3055.31|3046.61|34
1628802470000|2021-08-12 21:07:50|3059.38|3050.68|3060.12|3051.42|3060.2|3051.5|3059.26|3050.56|23
1628802480000|2021-08-12 21:08:00|3060.29|3051.59|3061.18|3052.48|3061.18|3052.48|3059.15|3050.45|30
1628802490000|2021-08-12 21:08:10|3060.94|3052.24|3061.72|3053.02|3062|3053.3|3060.49|3051.79|33
1628802500000|2021-08-12 21:08:20|3061.8|3053.1|3061.82|3053.12|3062.07|3053.37|3060.21|3051.51|32
1628802510000|2021-08-12 21:08:30|3062.2|3053.5|3061.69|3052.99|3062.22|3053.52|3061.3|3052.6|28
1628802520000|2021-08-12 21:08:40|3061.51|3052.81|3060.3|3051.6|3061.51|3052.81|3059.15|3050.45|34
1628802530000|2021-08-12 21:08:50|3060.16|3051.46|3060.83|3052.13|3061.34|3052.64|3060.02|3051.32|27
1628802540000|2021-08-12 21:09:00|3061.13|3052.43|3063.06|3054.36|3063.16|3054.46|3061.13|3052.43|30
1628802550000|2021-08-12 21:09:10|3062.49|3053.79|3064.27|3055.57|3064.27|3055.57|3062.13|3053.43|34
1628802560000|2021-08-12 21:09:20|3064.31|3055.61|3063.94|3055.24|3064.38|3055.68|3062.42|3053.72|31
1628802570000|2021-08-12 21:09:30|3063.55|3054.85|3063.58|3054.88|3064.72|3056.02|3063.32|3054.62|26
1628802580000|2021-08-12 21:09:40|3063.5|3054.8|3064.58|3055.88|3064.58|3055.88|3062.68|3053.98|33
1628802590000|2021-08-12 21:09:50|3064.83|3056.13|3062.83|3054.13|3064.83|3056.13|3062.2|3053.5|30
1628802600000|2021-08-12 21:10:00|3062.93|3054.23|3063.27|3054.57|3064.39|3055.69|3062.44|3053.74|25
1628802610000|2021-08-12 21:10:10|3063.91|3055.21|3064.53|3055.83|3064.6|3055.9|3063.62|3054.92|24
1628802620000|2021-08-12 21:10:20|3063.94|3055.24|3063.4|3054.7|3063.94|3055.24|3062.92|3054.22|29
1628802630000|2021-08-12 21:10:30|3063.37|3054.67|3064.11|3055.41|3064.28|3055.58|3063.28|3054.58|24
1628802640000|2021-08-12 21:10:40|3064.1|3055.4|3064.03|3055.33|3064.35|3055.65|3063.5|3054.8|19
1628802650000|2021-08-12 21:10:50|3064.35|3055.65|3063.8|3055.1|3064.35|3055.65|3063.22|3054.52|27
1628802660000|2021-08-12 21:11:00|3063.31|3054.61|3064.02|3055.32|3064.31|3055.61|3063.2|3054.5|29
1628802670000|2021-08-12 21:11:10|3063.99|3055.29|3065.11|3056.41|3065.11|3056.41|3063.99|3055.29|27
1628802680000|2021-08-12 21:11:20|3064.67|3055.97|3064.41|3055.71|3065.11|3056.41|3063.36|3054.66|33
1628802690000|2021-08-12 21:11:30|3064.4|3055.7|3064.57|3055.87|3065.04|3056.34|3063.82|3055.12|30
1628802700000|2021-08-12 21:11:40|3064.49|3055.79|3063.72|3055.02|3065.18|3056.48|3063.28|3054.58|37
1628802710000|2021-08-12 21:11:50|3063.85|3055.15|3063.36|3054.66|3064.25|3055.55|3063.31|3054.61|32
1628802720000|2021-08-12 21:12:00|3063.35|3054.65|3063.36|3054.66|3063.59|3054.89|3063.13|3054.43|35
1628802730000|2021-08-12 21:12:10|3063.35|3054.65|3064.77|3056.07|3064.9|3056.2|3063.34|3054.64|27
1628802740000|2021-08-12 21:12:20|3064.9|3056.2|3064.5|3055.8|3065.5|3056.8|3064.26|3055.56|31
1628802750000|2021-08-12 21:12:30|3064.52|3055.82|3064.09|3055.39|3065.01|3056.31|3063.63|3054.93|31
1628802760000|2021-08-12 21:12:40|3063.72|3055.02|3064.38|3055.68|3064.45|3055.75|3063.72|3055.02|29
1628802770000|2021-08-12 21:12:50|3064.39|3055.69|3064.49|3055.79|3064.65|3055.95|3064.39|3055.69|29
1628802780000|2021-08-12 21:13:00|3064.47|3055.77|3064.75|3056.05|3066.55|3057.85|3064.25|3055.55|31
1628802790000|2021-08-12 21:13:10|3065.11|3056.41|3064.51|3055.81|3065.18|3056.48|3064.1|3055.4|29
1628802800000|2021-08-12 21:13:20|3064.52|3055.82|3065.22|3056.52|3065.35|3056.65|3064.4|3055.7|32
1628802810000|2021-08-12 21:13:30|3065.17|3056.47|3063.02|3054.32|3065.23|3056.53|3063.02|3054.32|38
1628802820000|2021-08-12 21:13:40|3062.93|3054.23|3063.39|3054.69|3063.43|3054.73|3062.81|3054.11|33
1628802830000|2021-08-12 21:13:50|3063.31|3054.61|3058.48|3049.78|3063.31|3054.61|3057.77|3049.07|40
1628802840000|2021-08-12 21:14:00|3058.37|3049.67|3059.22|3050.52|3059.41|3050.71|3058.37|3049.67|34
1628802850000|2021-08-12 21:14:10|3058.99|3050.29|3058.09|3049.39|3058.99|3050.29|3058.07|3049.37|37
1628802860000|2021-08-12 21:14:20|3058.12|3049.42|3058.35|3049.65|3058.8|3050.1|3058.06|3049.36|27
1628802870000|2021-08-12 21:14:30|3058.38|3049.68|3058.16|3049.46|3058.54|3049.84|3058|3049.3|32
1628802880000|2021-08-12 21:14:40|3058.17|3049.47|3058.17|3049.47|3058.55|3049.85|3058.13|3049.43|31
1628802890000|2021-08-12 21:14:50|3058.14|3049.44|3056.05|3047.35|3058.47|3049.77|3056.05|3047.35|37
1628802900000|2021-08-12 21:15:00|3056|3047.3|3056.15|3047.45|3056.26|3047.56|3054.56|3045.86|35
1628802910000|2021-08-12 21:15:10|3055.97|3047.27|3056.26|3047.56|3056.37|3047.67|3055.97|3047.27|32
1628802920000|2021-08-12 21:15:20|3056.25|3047.55|3056.9|3048.2|3057.15|3048.45|3056.25|3047.55|33
1628802930000|2021-08-12 21:15:30|3056.53|3047.83|3057.32|3048.62|3057.51|3048.81|3056.53|3047.83|30
1628802940000|2021-08-12 21:15:40|3057.44|3048.74|3058.22|3049.52|3058.49|3049.79|3056.9|3048.2|33
1628802950000|2021-08-12 21:15:50|3058.49|3049.79|3060.62|3051.92|3060.62|3051.92|3058.34|3049.64|32
1628802960000|2021-08-12 21:16:00|3060.33|3051.63|3060.56|3051.86|3060.69|3051.99|3060.11|3051.41|30
1628802970000|2021-08-12 21:16:10|3060.59|3051.89|3061.27|3052.57|3061.38|3052.68|3060.32|3051.62|26
1628802980000|2021-08-12 21:16:20|3061.26|3052.56|3061.01|3052.31|3061.31|3052.61|3060.85|3052.15|29
1628802990000|2021-08-12 21:16:30|3061.21|3052.51|3059.71|3051.01|3061.21|3052.51|3059.71|3051.01|27
1628803000000|2021-08-12 21:16:40|3059.77|3051.07|3060.87|3052.17|3060.92|3052.22|3059.53|3050.83|31
1628803010000|2021-08-12 21:16:50|3060.26|3051.56|3060.69|3051.99|3061.13|3052.43|3060.26|3051.56|28
1628803020000|2021-08-12 21:17:00|3060.33|3051.63|3060.9|3052.2|3061.49|3052.79|3060.21|3051.51|35
1628803030000|2021-08-12 21:17:10|3060.68|3051.98|3059.85|3051.15|3060.68|3051.98|3059.76|3051.06|29
1628803040000|2021-08-12 21:17:20|3060.29|3051.59|3061.08|3052.38|3061.44|3052.74|3059.97|3051.27|36
1628803050000|2021-08-12 21:17:30|3061.03|3052.33|3061.13|3052.43|3061.55|3052.85|3061.02|3052.32|28
1628803060000|2021-08-12 21:17:40|3061.43|3052.73|3061.15|3052.45|3061.56|3052.86|3060.92|3052.22|23
1628803070000|2021-08-12 21:17:50|3061.39|3052.69|3061.64|3052.94|3061.64|3052.94|3061.13|3052.43|29
1628803080000|2021-08-12 21:18:00|3061.25|3052.55|3060.7|3052|3061.64|3052.94|3060.66|3051.96|28
1628803090000|2021-08-12 21:18:10|3060.64|3051.94|3060.33|3051.63|3061.06|3052.36|3060.15|3051.45|36
1628803100000|2021-08-12 21:18:20|3060.22|3051.52|3060.31|3051.61|3060.76|3052.06|3059.65|3050.95|33
1628803110000|2021-08-12 21:18:30|3060.34|3051.64|3059.94|3051.24|3060.85|3052.15|3059.94|3051.24|31
1628803120000|2021-08-12 21:18:40|3060.66|3051.96|3061.35|3052.65|3061.49|3052.79|3060.66|3051.96|31
1628803130000|2021-08-12 21:18:50|3061.33|3052.63|3061.31|3052.61|3061.91|3053.21|3061.26|3052.56|18
1628803140000|2021-08-12 21:19:00|3061.48|3052.78|3061.2|3052.5|3061.48|3052.78|3061.08|3052.38|24
1628803150000|2021-08-12 21:19:10|3061.17|3052.47|3061.17|3052.47|3061.2|3052.5|3061.08|3052.38|16
1628803160000|2021-08-12 21:19:20|3061.2|3052.5|3061.3|3052.6|3061.3|3052.6|3061.08|3052.38|18
1628803170000|2021-08-12 21:19:30|3061.55|3052.85|3061.26|3052.56|3061.68|3052.98|3061.08|3052.38|15
1628803180000|2021-08-12 21:19:40|3061.51|3052.81|3062.39|3053.69|3063.57|3054.87|3061.08|3052.38|27
1628803190000|2021-08-12 21:19:50|3062.88|3054.18|3063.23|3054.53|3063.51|3054.81|3062.05|3053.35|35
1628803200000|2021-08-12 21:20:00|3063.74|3055.04|3064.46|3055.76|3064.46|3055.76|3063.1|3054.4|33
1628803210000|2021-08-12 21:20:10|3063.98|3055.28|3065.2|3056.5|3065.65|3056.95|3063.98|3055.28|28
1628803220000|2021-08-12 21:20:20|3065.55|3056.85|3065.33|3056.63|3065.83|3057.13|3064.93|3056.23|29
1628803230000|2021-08-12 21:20:30|3065.3|3056.6|3065.77|3057.07|3065.77|3057.07|3065.2|3056.5|27
1628803240000|2021-08-12 21:20:40|3065.68|3056.98|3066.33|3057.63|3066.49|3057.79|3065.68|3056.98|30
1628803250000|2021-08-12 21:20:50|3066.3|3057.6|3068.29|3059.59|3068.5|3059.8|3066.3|3057.6|34
1628803260000|2021-08-12 21:21:00|3068.27|3059.57|3068.14|3059.44|3068.77|3060.07|3067.87|3059.17|34
1628803270000|2021-08-12 21:21:10|3068.31|3059.61|3068.18|3059.48|3068.33|3059.63|3067.99|3059.29|23
1628803280000|2021-08-12 21:21:20|3068.32|3059.62|3068.65|3059.95|3069.35|3060.65|3068.32|3059.62|22
1628803290000|2021-08-12 21:21:30|3068.5|3059.8|3068.65|3059.95|3068.65|3059.95|3068.5|3059.8|9
1628803300000|2021-08-12 21:21:40|3068.59|3059.89|3069.85|3061.15|3069.98|3061.28|3068.59|3059.89|14
1628803310000|2021-08-12 21:21:50|3069.97|3061.27|3068.19|3059.49|3069.98|3061.28|3068.1|3059.4|25
1628803320000|2021-08-12 21:22:00|3068.56|3059.86|3068.19|3059.49|3068.9|3060.2|3067.77|3059.07|26
1628803330000|2021-08-12 21:22:10|3068.33|3059.63|3070.59|3061.89|3070.59|3061.89|3068.2|3059.5|27
1628803340000|2021-08-12 21:22:20|3069.96|3061.26|3069.66|3060.96|3070.88|3062.18|3069.63|3060.93|28
1628803350000|2021-08-12 21:22:30|3070.13|3061.43|3069.82|3061.12|3070.6|3061.9|3069.39|3060.69|33
1628803360000|2021-08-12 21:22:40|3069.67|3060.97|3070.7|3062|3070.75|3062.05|3069.67|3060.97|25
1628803370000|2021-08-12 21:22:50|3070.71|3062.01|3070.99|3062.29|3071|3062.3|3069.3|3060.6|29
1628803380000|2021-08-12 21:23:00|3070.45|3061.75|3071.28|3062.58|3071.28|3062.58|3070.07|3061.37|30
1628803390000|2021-08-12 21:23:10|3070.43|3061.73|3070.15|3061.45|3071.06|3062.36|3070.14|3061.44|21
1628803400000|2021-08-12 21:23:20|3070.62|3061.92|3069.74|3061.04|3070.73|3062.03|3069.62|3060.92|26
1628803410000|2021-08-12 21:23:30|3070.02|3061.32|3070.98|3062.28|3071.28|3062.58|3069.74|3061.04|28
1628803420000|2021-08-12 21:23:40|3070.93|3062.23|3070.85|3062.15|3071.14|3062.44|3070.28|3061.58|23
1628803430000|2021-08-12 21:23:50|3070.89|3062.19|3071.07|3062.37|3071.07|3062.37|3070.09|3061.39|15
1628803440000|2021-08-12 21:24:00|3070.14|3061.44|3068.61|3059.91|3070.98|3062.28|3068.61|3059.91|22
1628803450000|2021-08-12 21:24:10|3069.08|3060.38|3068.04|3059.34|3069.1|3060.4|3068|3059.3|34
1628803460000|2021-08-12 21:24:20|3068.45|3059.75|3068.23|3059.53|3068.99|3060.29|3068.04|3059.34|33
1628803470000|2021-08-12 21:24:30|3068.1|3059.4|3066|3057.3|3068.43|3059.73|3065.81|3057.11|37
1628803480000|2021-08-12 21:24:40|3065.91|3057.21|3064.23|3055.53|3065.96|3057.26|3064.2|3055.5|31
1628803490000|2021-08-12 21:24:50|3064.25|3055.55|3064.31|3055.61|3064.69|3055.99|3064.25|3055.55|26
1628803500000|2021-08-12 21:25:00|3064.32|3055.62|3067.06|3058.36|3067.42|3058.72|3064.31|3055.61|32
1628803510000|2021-08-12 21:25:10|3066.96|3058.26|3063.91|3055.21|3066.96|3058.26|3063.7|3055|35
1628803520000|2021-08-12 21:25:20|3064|3055.3|3062.98|3054.28|3064.01|3055.31|3062.98|3054.28|24
1628803530000|2021-08-12 21:25:30|3062.85|3054.15|3061.71|3053.01|3062.93|3054.23|3061.68|3052.98|32
1628803540000|2021-08-12 21:25:40|3061.65|3052.95|3061.55|3052.85|3061.79|3053.09|3061.55|3052.85|26
1628803550000|2021-08-12 21:25:50|3061.53|3052.83|3058.86|3050.16|3061.53|3052.83|3058.81|3050.11|33
1628803560000|2021-08-12 21:26:00|3058.88|3050.18|3058.81|3050.11|3059.16|3050.46|3058.69|3049.99|37
1628803570000|2021-08-12 21:26:10|3058.78|3050.08|3058.82|3050.12|3059.12|3050.42|3058.78|3050.08|25
1628803580000|2021-08-12 21:26:20|3058.79|3050.09|3059.19|3050.49|3059.19|3050.49|3058.69|3049.99|25
1628803590000|2021-08-12 21:26:30|3059.37|3050.67|3059.41|3050.71|3059.57|3050.87|3058.9|3050.2|32
1628803600000|2021-08-12 21:26:40|3059.83|3051.13|3057.08|3048.38|3060.26|3051.56|3057.01|3048.31|30
1628803610000|2021-08-12 21:26:50|3057.25|3048.55|3058.64|3049.94|3058.67|3049.97|3057.05|3048.35|31
1628803620000|2021-08-12 21:27:00|3058.72|3050.02|3059.75|3051.05|3059.88|3051.18|3058.66|3049.96|34
1628803630000|2021-08-12 21:27:10|3059.73|3051.03|3057.28|3048.58|3059.74|3051.04|3057.23|3048.53|31
1628803640000|2021-08-12 21:27:20|3057.17|3048.47|3055.98|3047.28|3057.2|3048.5|3055.98|3047.28|29
1628803650000|2021-08-12 21:27:30|3055.69|3046.99|3055.25|3046.55|3055.81|3047.11|3055.1|3046.4|21
1628803660000|2021-08-12 21:27:40|3055.2|3046.5|3054.18|3045.48|3055.25|3046.55|3054.18|3045.48|26
1628803670000|2021-08-12 21:27:50|3054.16|3045.46|3054.01|3045.31|3054.46|3045.76|3053.65|3044.95|23
1628803680000|2021-08-12 21:28:00|3053.65|3044.95|3054.83|3046.13|3055.26|3046.56|3053.65|3044.95|30
1628803690000|2021-08-12 21:28:10|3054.8|3046.1|3054.84|3046.14|3055.12|3046.42|3054.5|3045.8|28
1628803700000|2021-08-12 21:28:20|3055.12|3046.42|3054.49|3045.79|3055.12|3046.42|3054.41|3045.71|22
1628803710000|2021-08-12 21:28:30|3054.38|3045.68|3054.27|3045.57|3054.55|3045.85|3054.05|3045.35|24
1628803720000|2021-08-12 21:28:40|3054.22|3045.52|3054.38|3045.68|3054.38|3045.68|3054.14|3045.44|26
1628803730000|2021-08-12 21:28:50|3054.37|3045.67|3054.43|3045.73|3054.73|3046.03|3054.29|3045.59|32
1628803740000|2021-08-12 21:29:00|3054.38|3045.68|3054.54|3045.84|3054.73|3046.03|3054.28|3045.58|24
1628803750000|2021-08-12 21:29:10|3054.56|3045.86|3054.42|3045.72|3054.58|3045.88|3054.4|3045.7|20
1628803760000|2021-08-12 21:29:20|3054.46|3045.76|3055.24|3046.54|3055.24|3046.54|3054.38|3045.68|30
1628803770000|2021-08-12 21:29:30|3055.22|3046.52|3055.22|3046.52|3055.25|3046.55|3055.12|3046.42|21
1628803780000|2021-08-12 21:29:40|3055.25|3046.55|3055.32|3046.62|3055.35|3046.65|3055.16|3046.46|24
1628803790000|2021-08-12 21:29:50|3055.49|3046.79|3055.45|3046.75|3055.5|3046.8|3055.32|3046.62|11
1628803800000|2021-08-12 21:30:00|3055.44|3046.74|3055.94|3047.24|3056.1|3047.4|3055.26|3046.56|35
1628803810000|2021-08-12 21:30:10|3055.88|3047.18|3056.43|3047.73|3056.73|3048.03|3055.88|3047.18|32
1628803820000|2021-08-12 21:30:20|3056.73|3048.03|3056.67|3047.97|3056.98|3048.28|3056.39|3047.69|27
1628803830000|2021-08-12 21:30:30|3056.59|3047.89|3057.72|3049.02|3057.84|3049.14|3056.59|3047.89|35
1628803840000|2021-08-12 21:30:40|3057.69|3048.99|3058.29|3049.59|3058.29|3049.59|3057.69|3048.99|31
1628803850000|2021-08-12 21:30:50|3058.33|3049.63|3058.41|3049.71|3058.57|3049.87|3058.32|3049.62|29
1628803860000|2021-08-12 21:31:00|3058.45|3049.75|3058.61|3049.91|3058.66|3049.96|3058.33|3049.63|26
1628803870000|2021-08-12 21:31:10|3058.93|3050.23|3059.25|3050.55|3059.32|3050.62|3058.61|3049.91|32
1628803880000|2021-08-12 21:31:20|3059.27|3050.57|3058.8|3050.1|3059.37|3050.67|3058.62|3049.92|32
1628803890000|2021-08-12 21:31:30|3058.3|3049.6|3059.03|3050.33|3059.31|3050.61|3058.3|3049.6|26
1628803900000|2021-08-12 21:31:40|3059.12|3050.42|3059.43|3050.73|3059.54|3050.84|3059.12|3050.42|11
1628803910000|2021-08-12 21:31:50|3059.44|3050.74|3059.34|3050.64|3059.55|3050.85|3059.34|3050.64|6
1628803920000|2021-08-12 21:32:00|3059.43|3050.73|3059.83|3051.13|3059.84|3051.14|3059.43|3050.73|9
1628803930000|2021-08-12 21:32:10|3059.92|3051.22|3059.86|3051.16|3059.92|3051.22|3059.76|3051.06|11
1628803940000|2021-08-12 21:32:20|3059.84|3051.14|3059.99|3051.29|3060.05|3051.35|3059.84|3051.14|32
1628803950000|2021-08-12 21:32:30|3059.98|3051.28|3060.18|3051.48|3060.19|3051.49|3059.34|3050.64|30
1628803960000|2021-08-12 21:32:40|3059.28|3050.58|3060.15|3051.45|3060.22|3051.52|3059.28|3050.58|29
1628803970000|2021-08-12 21:32:50|3060.14|3051.44|3059.05|3050.35|3060.18|3051.48|3058.8|3050.1|26
1628803980000|2021-08-12 21:33:00|3059.18|3050.48|3059.36|3050.66|3059.56|3050.86|3059.05|3050.35|22
1628803990000|2021-08-12 21:33:10|3059.35|3050.65|3059.62|3050.92|3059.99|3051.29|3059.35|3050.65|31
1628804000000|2021-08-12 21:33:20|3059.39|3050.69|3059.28|3050.58|3059.39|3050.69|3058.8|3050.1|21
1628804010000|2021-08-12 21:33:30|3059.23|3050.53|3059.02|3050.32|3059.25|3050.55|3058.77|3050.07|26
1628804020000|2021-08-12 21:33:40|3058.97|3050.27|3058.7|3050|3059.17|3050.47|3058.6|3049.9|31
1628804030000|2021-08-12 21:33:50|3058.71|3050.01|3058.79|3050.09|3059.05|3050.35|3058.67|3049.97|24
1628804040000|2021-08-12 21:34:00|3058.73|3050.03|3058.83|3050.13|3059.14|3050.44|3058.73|3050.03|27
1628804050000|2021-08-12 21:34:10|3058.88|3050.18|3058.91|3050.21|3059.19|3050.49|3058.83|3050.13|27
1628804060000|2021-08-12 21:34:20|3058.87|3050.17|3058.85|3050.15|3059.17|3050.47|3058.81|3050.11|23
1628804070000|2021-08-12 21:34:30|3058.86|3050.16|3058.77|3050.07|3059.15|3050.45|3058.73|3050.03|20
1628804080000|2021-08-12 21:34:40|3059.04|3050.34|3058.77|3050.07|3059.05|3050.35|3058.72|3050.02|15
1628804090000|2021-08-12 21:34:50|3058.79|3050.09|3058.74|3050.04|3059|3050.3|3058.72|3050.02|22
1628804100000|2021-08-12 21:35:00|3058.72|3050.02|3058.75|3050.05|3058.96|3050.26|3058.69|3049.99|23
1628804110000|2021-08-12 21:35:10|3058.84|3050.14|3059.41|3050.71|3059.44|3050.74|3058.8|3050.1|24
1628804120000|2021-08-12 21:35:20|3059.47|3050.77|3059.08|3050.38|3059.48|3050.78|3058.94|3050.24|22
1628804130000|2021-08-12 21:35:30|3059.09|3050.39|3059.14|3050.44|3059.45|3050.75|3058.95|3050.25|21
1628804140000|2021-08-12 21:35:40|3059.41|3050.71|3059.17|3050.47|3059.59|3050.89|3059.1|3050.4|11
1628804150000|2021-08-12 21:35:50|3059.58|3050.88|3059.25|3050.55|3059.58|3050.88|3059.21|3050.51|11
1628804160000|2021-08-12 21:36:00|3059.58|3050.88|3060.31|3051.61|3060.89|3052.19|3059.24|3050.54|29
1628804170000|2021-08-12 21:36:10|3060.55|3051.85|3060.95|3052.25|3061.15|3052.45|3060.31|3051.61|24
1628804180000|2021-08-12 21:36:20|3061.14|3052.44|3062.41|3053.71|3062.42|3053.72|3061.14|3052.44|30
1628804190000|2021-08-12 21:36:30|3062.52|3053.82|3062.73|3054.03|3063.31|3054.61|3062.3|3053.6|32
1628804200000|2021-08-12 21:36:40|3062.79|3054.09|3063.2|3054.5|3063.35|3054.65|3062.79|3054.09|33
1628804210000|2021-08-12 21:36:50|3063.29|3054.59|3062.96|3054.26|3063.29|3054.59|3062.85|3054.15|27
1628804220000|2021-08-12 21:37:00|3062.9|3054.2|3062.98|3054.28|3063.39|3054.69|3062.88|3054.18|26
1628804230000|2021-08-12 21:37:10|3063.07|3054.37|3063.62|3054.92|3064.12|3055.42|3063.07|3054.37|31
1628804240000|2021-08-12 21:37:20|3063.61|3054.91|3063.94|3055.24|3064.09|3055.39|3063.61|3054.91|17
1628804250000|2021-08-12 21:37:30|3063.88|3055.18|3063.89|3055.19|3064.09|3055.39|3063.88|3055.18|15
1628804260000|2021-08-12 21:37:40|3063.95|3055.25|3064.02|3055.32|3064.1|3055.4|3063.89|3055.19|9
1628804270000|2021-08-12 21:37:50|3064.09|3055.39|3063.95|3055.25|3064.1|3055.4|3063.95|3055.25|8
1628804280000|2021-08-12 21:38:00|3063.94|3055.24|3064.1|3055.4|3064.33|3055.63|3063.41|3054.71|12
1628804290000|2021-08-12 21:38:10|3064.11|3055.41|3064.2|3055.5|3064.2|3055.5|3064.11|3055.41|11
1628804300000|2021-08-12 21:38:20|3064.19|3055.49|3064.3|3055.6|3064.3|3055.6|3064.11|3055.41|15
1628804310000|2021-08-12 21:38:30|3064.29|3055.59|3064.1|3055.4|3064.29|3055.59|3064.1|3055.4|22
1628804320000|2021-08-12 21:38:40|3064.11|3055.41|3063.69|3054.99|3064.11|3055.41|3063.31|3054.61|21
1628804330000|2021-08-12 21:38:50|3063.83|3055.13|3063.47|3054.77|3064.03|3055.33|3063.3|3054.6|27
1628804340000|2021-08-12 21:39:00|3063.54|3054.84|3063.26|3054.56|3063.68|3054.98|3063.26|3054.56|25
1628804350000|2021-08-12 21:39:10|3063.25|3054.55|3063.19|3054.49|3063.48|3054.78|3063.15|3054.45|28
1628804360000|2021-08-12 21:39:20|3063.46|3054.76|3062.57|3053.87|3063.46|3054.76|3062.57|3053.87|24
1628804370000|2021-08-12 21:39:30|3062.49|3053.79|3060.43|3051.73|3062.49|3053.79|3060.37|3051.67|36
1628804380000|2021-08-12 21:39:40|3060.38|3051.68|3060.02|3051.32|3060.38|3051.68|3059.82|3051.12|32
1628804390000|2021-08-12 21:39:50|3060.03|3051.33|3059.55|3050.85|3060.22|3051.52|3059.49|3050.79|26
1628804400000|2021-08-12 21:40:00|3059.61|3050.91|3059.85|3051.15|3060.17|3051.47|3059.57|3050.87|19
1628804410000|2021-08-12 21:40:10|3059.84|3051.14|3060.24|3051.54|3060.31|3051.61|3059.84|3051.14|12
1628804420000|2021-08-12 21:40:20|3060.13|3051.43|3061.86|3053.16|3061.86|3053.16|3060.13|3051.43|35
1628804430000|2021-08-12 21:40:30|3061.81|3053.11|3062.01|3053.31|3062.22|3053.52|3061.81|3053.11|27
1628804440000|2021-08-12 21:40:40|3062.34|3053.64|3062.12|3053.42|3062.34|3053.64|3061.95|3053.25|23
1628804450000|2021-08-12 21:40:50|3062.05|3053.35|3062.14|3053.44|3062.5|3053.8|3062.05|3053.35|16
1628804460000|2021-08-12 21:41:00|3062.05|3053.35|3062.35|3053.65|3062.35|3053.65|3062.05|3053.35|11
1628804470000|2021-08-12 21:41:10|3062.14|3053.44|3062.75|3054.05|3062.75|3054.05|3062.14|3053.44|16
1628804480000|2021-08-12 21:41:20|3062.76|3054.06|3062.75|3054.05|3062.78|3054.08|3062.57|3053.87|19
1628804490000|2021-08-12 21:41:30|3062.73|3054.03|3062.75|3054.05|3062.89|3054.19|3062.71|3054.01|9
1628804500000|2021-08-12 21:41:40|3062.71|3054.01|3062.76|3054.06|3062.91|3054.21|3062.71|3054.01|13
1628804510000|2021-08-12 21:41:50|3062.92|3054.22|3062.62|3053.92|3062.93|3054.23|3062.62|3053.92|19
1628804520000|2021-08-12 21:42:00|3062.65|3053.95|3062.6|3053.9|3062.84|3054.14|3062.58|3053.88|25
1628804530000|2021-08-12 21:42:10|3062.55|3053.85|3062.83|3054.13|3063.08|3054.38|3062.55|3053.85|22
1628804540000|2021-08-12 21:42:20|3062.79|3054.09|3062.75|3054.05|3062.87|3054.17|3062.74|3054.04|20
1628804550000|2021-08-12 21:42:30|3062.73|3054.03|3062.72|3054.02|3063.04|3054.34|3062.67|3053.97|25
1628804560000|2021-08-12 21:42:40|3062.74|3054.04|3062.83|3054.13|3062.85|3054.15|3062.73|3054.03|22
1628804570000|2021-08-12 21:42:50|3062.82|3054.12|3062.73|3054.03|3062.82|3054.12|3062.65|3053.95|29
1628804580000|2021-08-12 21:43:00|3062.72|3054.02|3062.7|3054|3062.9|3054.2|3062.7|3054|25
1628804590000|2021-08-12 21:43:10|3062.71|3054.01|3062.75|3054.05|3062.9|3054.2|3062.67|3053.97|25
1628804600000|2021-08-12 21:43:20|3062.73|3054.03|3062|3053.3|3062.88|3054.18|3061.47|3052.77|27
1628804610000|2021-08-12 21:43:30|3062.01|3053.31|3060.31|3051.61|3062.07|3053.37|3060.26|3051.56|29
1628804620000|2021-08-12 21:43:40|3060.33|3051.63|3057.47|3048.77|3060.33|3051.63|3057.47|3048.77|35
1628804630000|2021-08-12 21:43:50|3057.37|3048.67|3056.45|3047.75|3057.37|3048.67|3056.26|3047.56|28
1628804640000|2021-08-12 21:44:00|3056.31|3047.61|3055.91|3047.21|3056.37|3047.67|3054.61|3045.91|33
1628804650000|2021-08-12 21:44:10|3055.93|3047.23|3055.88|3047.18|3056.56|3047.86|3055.88|3047.18|30
1628804660000|2021-08-12 21:44:20|3056.19|3047.49|3055.53|3046.83|3056.19|3047.49|3055.47|3046.77|34
1628804670000|2021-08-12 21:44:30|3055.58|3046.88|3052.15|3043.45|3055.99|3047.29|3052|3043.3|39
1628804680000|2021-08-12 21:44:40|3052.2|3043.5|3049.81|3041.11|3052.41|3043.71|3049.25|3040.55|37
1628804690000|2021-08-12 21:44:50|3049.68|3040.98|3052.21|3043.51|3052.37|3043.67|3049.68|3040.98|31
1628804700000|2021-08-12 21:45:00|3052.12|3043.42|3053.58|3044.88|3053.6|3044.9|3052.12|3043.42|34
1628804710000|2021-08-12 21:45:10|3053.73|3045.03|3055.77|3047.07|3055.77|3047.07|3053.73|3045.03|33
1628804720000|2021-08-12 21:45:20|3055.97|3047.27|3055.6|3046.9|3056.6|3047.9|3055.58|3046.88|36
1628804730000|2021-08-12 21:45:30|3055.56|3046.86|3049.29|3040.59|3055.56|3046.86|3049.22|3040.52|34
1628804740000|2021-08-12 21:45:40|3049.26|3040.56|3050.07|3041.37|3050.07|3041.37|3047.76|3039.06|34
1628804750000|2021-08-12 21:45:50|3049.54|3040.84|3048.96|3040.26|3050.21|3041.51|3048.96|3040.26|32
1628804760000|2021-08-12 21:46:00|3048.98|3040.28|3052.68|3043.98|3053.67|3044.97|3048.98|3040.28|37
1628804770000|2021-08-12 21:46:10|3053.12|3044.42|3053.02|3044.32|3053.56|3044.86|3052.28|3043.58|34
1628804780000|2021-08-12 21:46:20|3053.01|3044.31|3052.84|3044.14|3053.46|3044.76|3052.63|3043.93|28
1628804790000|2021-08-12 21:46:30|3052.81|3044.11|3052.02|3043.32|3053.3|3044.6|3051.88|3043.18|36
1628804800000|2021-08-12 21:46:40|3052|3043.3|3047.96|3039.26|3052.3|3043.6|3045.62|3036.92|39
1628804810000|2021-08-12 21:46:50|3048|3039.3|3047.72|3039.02|3048.11|3039.41|3047.11|3038.41|35
1628804820000|2021-08-12 21:47:00|3047.7|3039|3047.56|3038.86|3048.51|3039.81|3047.26|3038.56|36
1628804830000|2021-08-12 21:47:10|3047.5|3038.8|3047.84|3039.14|3048.42|3039.72|3047.33|3038.63|36
1628804840000|2021-08-12 21:47:20|3048.16|3039.46|3048.49|3039.79|3048.87|3040.17|3048.03|3039.33|36
1628804850000|2021-08-12 21:47:30|3048.42|3039.72|3045.15|3036.45|3048.52|3039.82|3045.13|3036.43|36
1628804860000|2021-08-12 21:47:40|3045.16|3036.46|3045.24|3036.54|3045.24|3036.54|3044.12|3035.42|35
1628804870000|2021-08-12 21:47:50|3044.91|3036.21|3044.85|3036.15|3045.47|3036.77|3044.61|3035.91|30
1628804880000|2021-08-12 21:48:00|3044.95|3036.25|3045.17|3036.47|3045.76|3037.06|3044.89|3036.19|34
1628804890000|2021-08-12 21:48:10|3045.28|3036.58|3045.23|3036.53|3045.59|3036.89|3045.13|3036.43|28
1628804900000|2021-08-12 21:48:20|3045.25|3036.55|3045.36|3036.66|3045.51|3036.81|3044.95|3036.25|29
1628804910000|2021-08-12 21:48:30|3045.45|3036.75|3044.7|3036|3045.45|3036.75|3044.7|3036|24
1628804920000|2021-08-12 21:48:40|3044.68|3035.98|3043.98|3035.28|3044.68|3035.98|3043.98|3035.28|20
1628804930000|2021-08-12 21:48:50|3044.05|3035.35|3041.99|3033.29|3044.05|3035.35|3041.57|3032.87|31
1628804940000|2021-08-12 21:49:00|3041.93|3033.23|3041.65|3032.95|3041.99|3033.29|3041.45|3032.75|27
1628804950000|2021-08-12 21:49:10|3041.49|3032.79|3040.69|3031.99|3041.88|3033.18|3040.68|3031.98|28
1628804960000|2021-08-12 21:49:20|3040.62|3031.92|3040.51|3031.81|3040.92|3032.22|3040.45|3031.75|26
1628804970000|2021-08-12 21:49:30|3040.92|3032.22|3039.5|3030.8|3040.92|3032.22|3039.5|3030.8|22
1628804980000|2021-08-12 21:49:40|3039.44|3030.74|3041.92|3033.22|3041.92|3033.22|3037.4|3028.7|39
1628804990000|2021-08-12 21:49:50|3041.97|3033.27|3048.27|3039.57|3048.38|3039.68|3041.97|3033.27|35
1628805000000|2021-08-12 21:50:00|3048.26|3039.56|3048.71|3040.01|3048.86|3040.16|3048.06|3039.36|36
1628805010000|2021-08-12 21:50:10|3048.7|3040|3044.56|3035.86|3048.77|3040.07|3044.56|3035.86|36
1628805020000|2021-08-12 21:50:20|3044.36|3035.66|3045.14|3036.44|3045.14|3036.44|3042.38|3033.68|37
1628805030000|2021-08-12 21:50:30|3045.15|3036.45|3044.84|3036.14|3045.15|3036.45|3044.13|3035.43|35
1628805040000|2021-08-12 21:50:40|3044.73|3036.03|3043.66|3034.96|3044.94|3036.24|3043.01|3034.31|37
1628805050000|2021-08-12 21:50:50|3043.7|3035|3043.36|3034.66|3043.76|3035.06|3043.17|3034.47|33
1628805060000|2021-08-12 21:51:00|3043.32|3034.62|3043.03|3034.33|3043.57|3034.87|3042.94|3034.24|33
1628805070000|2021-08-12 21:51:10|3043.05|3034.35|3043.49|3034.79|3043.51|3034.81|3043.01|3034.31|32
1628805080000|2021-08-12 21:51:20|3043.5|3034.8|3041.43|3032.73|3043.5|3034.8|3040.97|3032.27|33
1628805090000|2021-08-12 21:51:30|3041.67|3032.97|3042.97|3034.27|3043|3034.3|3041.66|3032.96|40
1628805100000|2021-08-12 21:51:40|3043.05|3034.35|3043.46|3034.76|3043.88|3035.18|3042.57|3033.87|30
1628805110000|2021-08-12 21:51:50|3043.4|3034.7|3042.86|3034.16|3043.4|3034.7|3042.55|3033.85|27
1628805120000|2021-08-12 21:52:00|3042.72|3034.02|3042.89|3034.19|3043.02|3034.32|3042.07|3033.37|36
1628805130000|2021-08-12 21:52:10|3042.82|3034.12|3043.93|3035.23|3044.12|3035.42|3042.81|3034.11|32
1628805140000|2021-08-12 21:52:20|3043.9|3035.2|3045.7|3037|3045.7|3037|3043.5|3034.8|35
1628805150000|2021-08-12 21:52:30|3045.66|3036.96|3044.92|3036.22|3046.18|3037.48|3044.57|3035.87|36
1628805160000|2021-08-12 21:52:40|3044.57|3035.87|3046.32|3037.62|3046.43|3037.73|3044.57|3035.87|31
1628805170000|2021-08-12 21:52:50|3046.37|3037.67|3046.12|3037.42|3046.42|3037.72|3045.47|3036.77|29
1628805180000|2021-08-12 21:53:00|3045.65|3036.95|3046.2|3037.5|3046.2|3037.5|3045.06|3036.36|29
1628805190000|2021-08-12 21:53:10|3046.3|3037.6|3045.47|3036.77|3046.3|3037.6|3045.27|3036.57|31
1628805200000|2021-08-12 21:53:20|3045.49|3036.79|3045.58|3036.88|3046.02|3037.32|3045.4|3036.7|24
1628805210000|2021-08-12 21:53:30|3045.6|3036.9|3044.52|3035.82|3045.6|3036.9|3044.4|3035.7|28
1628805220000|2021-08-12 21:53:40|3044.49|3035.79|3046.12|3037.42|3046.16|3037.46|3044.43|3035.73|30
1628805230000|2021-08-12 21:53:50|3046.08|3037.38|3046.25|3037.55|3046.3|3037.6|3045.94|3037.24|25
1628805240000|2021-08-12 21:54:00|3046.3|3037.6|3046.38|3037.68|3046.38|3037.68|3045.87|3037.17|27
1628805250000|2021-08-12 21:54:10|3046.55|3037.85|3046.55|3037.85|3046.96|3038.26|3046.35|3037.65|29
1628805260000|2021-08-12 21:54:20|3046.18|3037.48|3046.99|3038.29|3047.04|3038.34|3046.18|3037.48|27
1628805270000|2021-08-12 21:54:30|3047.19|3038.49|3047.37|3038.67|3047.37|3038.67|3046.83|3038.13|25
1628805280000|2021-08-12 21:54:40|3047.34|3038.64|3046.92|3038.22|3047.43|3038.73|3046.83|3038.13|25
1628805290000|2021-08-12 21:54:50|3046.89|3038.19|3047.34|3038.64|3047.42|3038.72|3046.89|3038.19|24
1628805300000|2021-08-12 21:55:00|3047.23|3038.53|3047.29|3038.59|3047.33|3038.63|3047.07|3038.37|22
1628805310000|2021-08-12 21:55:10|3047.26|3038.56|3047.18|3038.48|3047.35|3038.65|3046.81|3038.11|20
1628805320000|2021-08-12 21:55:20|3047.26|3038.56|3045.96|3037.26|3047.26|3038.56|3045.96|3037.26|16
1628805330000|2021-08-12 21:55:30|3045.91|3037.21|3046.34|3037.64|3046.34|3037.64|3044.55|3035.85|36
1628805340000|2021-08-12 21:55:40|3046.29|3037.59|3046.42|3037.72|3046.5|3037.8|3046.19|3037.49|28
1628805350000|2021-08-12 21:55:50|3046.5|3037.8|3046.53|3037.83|3046.75|3038.05|3046.29|3037.59|28
1628805360000|2021-08-12 21:56:00|3046.48|3037.78|3045.06|3036.36|3046.75|3038.05|3044.88|3036.18|29
1628805370000|2021-08-12 21:56:10|3045.05|3036.35|3045.13|3036.43|3045.23|3036.53|3044.89|3036.19|25
1628805380000|2021-08-12 21:56:20|3045.09|3036.39|3046.31|3037.61|3046.52|3037.82|3045.09|3036.39|23
1628805390000|2021-08-12 21:56:30|3046.36|3037.66|3046.31|3037.61|3046.52|3037.82|3045.62|3036.92|31
1628805400000|2021-08-12 21:56:40|3046.33|3037.63|3046.11|3037.41|3046.47|3037.77|3045.93|3037.23|28
1628805410000|2021-08-12 21:56:50|3046.18|3037.48|3045.96|3037.26|3046.37|3037.67|3045.85|3037.15|20
1628805420000|2021-08-12 21:57:00|3046.04|3037.34|3044.67|3035.97|3046.04|3037.34|3044.47|3035.77|31
1628805430000|2021-08-12 21:57:10|3044.76|3036.06|3046.22|3037.52|3046.22|3037.52|3044.68|3035.98|29
1628805440000|2021-08-12 21:57:20|3046.26|3037.56|3046.04|3037.34|3046.36|3037.66|3046.04|3037.34|27
1628805450000|2021-08-12 21:57:30|3046.05|3037.35|3045.98|3037.28|3046.23|3037.53|3045.9|3037.2|21
1628805460000|2021-08-12 21:57:40|3046.26|3037.56|3046.43|3037.73|3046.43|3037.73|3046.06|3037.36|19
1628805470000|2021-08-12 21:57:50|3046.46|3037.76|3047.81|3039.11|3047.85|3039.15|3046.35|3037.65|32
1628805480000|2021-08-12 21:58:00|3047.63|3038.93|3048.37|3039.67|3048.39|3039.69|3047.63|3038.93|27
1628805490000|2021-08-12 21:58:10|3047.89|3039.19|3048.57|3039.87|3048.57|3039.87|3047.8|3039.1|23
1628805500000|2021-08-12 21:58:20|3048.43|3039.73|3048.32|3039.62|3048.64|3039.94|3048.3|3039.6|22
1628805510000|2021-08-12 21:58:30|3048.3|3039.6|3048.85|3040.15|3049.39|3040.69|3048.3|3039.6|27
1628805520000|2021-08-12 21:58:40|3048.72|3040.02|3049.08|3040.38|3049.12|3040.42|3048.32|3039.62|26
1628805530000|2021-08-12 21:58:50|3049.11|3040.41|3049.28|3040.58|3049.32|3040.62|3048.94|3040.24|23
1628805540000|2021-08-12 21:59:00|3049.38|3040.68|3048.39|3039.69|3049.54|3040.84|3048.39|3039.69|25
1628805550000|2021-08-12 21:59:10|3048.35|3039.65|3047.87|3039.17|3048.51|3039.81|3046.99|3038.29|31
1628805560000|2021-08-12 21:59:20|3047.95|3039.25|3047.65|3038.95|3048.05|3039.35|3047.27|3038.57|37
1628805570000|2021-08-12 21:59:30|3047.64|3038.94|3048.54|3039.84|3048.67|3039.97|3047.58|3038.88|29
1628805580000|2021-08-12 21:59:40|3048.68|3039.98|3048.32|3039.62|3048.68|3039.98|3048.31|3039.61|23
1628805590000|2021-08-12 21:59:50|3048.31|3039.61|3048.78|3040.08|3048.78|3040.08|3048.26|3039.56|20
1628805600000|2021-08-12 22:00:00|3048.59|3039.89|3048.58|3039.88|3048.86|3040.16|3048.45|3039.75|31
1628805610000|2021-08-12 22:00:10|3048.57|3039.87|3048.19|3039.49|3048.62|3039.92|3048|3039.3|34
1628805620000|2021-08-12 22:00:20|3048.15|3039.45|3047.58|3038.88|3048.36|3039.66|3047.54|3038.84|32
1628805630000|2021-08-12 22:00:30|3047.74|3039.04|3047.37|3038.67|3047.74|3039.04|3046.99|3038.29|31
1628805640000|2021-08-12 22:00:40|3047.48|3038.78|3047.51|3038.81|3047.51|3038.81|3047.29|3038.59|28
1628805650000|2021-08-12 22:00:50|3047.39|3038.69|3047.49|3038.79|3047.68|3038.98|3047.33|3038.63|33
1628805660000|2021-08-12 22:01:00|3047.39|3038.69|3047.45|3038.75|3047.74|3039.04|3047.39|3038.69|25
1628805670000|2021-08-12 22:01:10|3047.6|3038.9|3049.74|3041.04|3049.94|3041.24|3047.6|3038.9|34
1628805680000|2021-08-12 22:01:20|3049.73|3041.03|3051.05|3042.35|3051.05|3042.35|3049.34|3040.64|36
1628805690000|2021-08-12 22:01:30|3051.1|3042.4|3052.3|3043.6|3052.31|3043.61|3051.05|3042.35|27
1628805700000|2021-08-12 22:01:40|3052.25|3043.55|3053.18|3044.48|3053.25|3044.55|3052.06|3043.36|31
1628805710000|2021-08-12 22:01:50|3053.17|3044.47|3054.41|3045.71|3054.41|3045.71|3053.05|3044.35|31
1628805720000|2021-08-12 22:02:00|3054.34|3045.64|3054.58|3045.88|3054.64|3045.94|3054.11|3045.41|29
1628805730000|2021-08-12 22:02:10|3054.29|3045.59|3052.78|3044.08|3054.67|3045.97|3052.49|3043.79|28
1628805740000|2021-08-12 22:02:20|3052.41|3043.71|3053.66|3044.96|3054.09|3045.39|3052.34|3043.64|30
1628805750000|2021-08-12 22:02:30|3053.6|3044.9|3053.33|3044.63|3053.82|3045.12|3053.07|3044.37|33
1628805760000|2021-08-12 22:02:40|3053.41|3044.71|3053.47|3044.77|3053.92|3045.22|3053.26|3044.56|23
1628805770000|2021-08-12 22:02:50|3053.65|3044.95|3053.36|3044.66|3053.65|3044.95|3053.28|3044.58|22
1628805780000|2021-08-12 22:03:00|3053.34|3044.64|3054.94|3046.24|3054.95|3046.25|3053.34|3044.64|29
1628805790000|2021-08-12 22:03:10|3054.98|3046.28|3054.79|3046.09|3054.98|3046.28|3053.82|3045.12|35
1628805800000|2021-08-12 22:03:20|3054.75|3046.05|3053.38|3044.68|3054.97|3046.27|3053.36|3044.66|29
1628805810000|2021-08-12 22:03:30|3053.56|3044.86|3053.42|3044.72|3054.01|3045.31|3052.97|3044.27|37
1628805820000|2021-08-12 22:03:40|3053.28|3044.58|3051.76|3043.06|3053.46|3044.76|3051.45|3042.75|31
1628805830000|2021-08-12 22:03:50|3051.96|3043.26|3050.23|3041.53|3051.96|3043.26|3049.83|3041.13|34
1628805840000|2021-08-12 22:04:00|3049.55|3040.85|3047.65|3038.95|3049.55|3040.85|3047.51|3038.81|35
1628805850000|2021-08-12 22:04:10|3047.2|3038.5|3047.69|3038.99|3047.69|3038.99|3046.42|3037.72|31
1628805860000|2021-08-12 22:04:20|3048.04|3039.34|3047.05|3038.35|3048.29|3039.59|3045.97|3037.27|37
1628805870000|2021-08-12 22:04:30|3047.06|3038.36|3045.73|3037.03|3047.54|3038.84|3045.63|3036.93|36
1628805880000|2021-08-12 22:04:40|3045.63|3036.93|3046.9|3038.2|3046.97|3038.27|3045.62|3036.92|31
1628805890000|2021-08-12 22:04:50|3046.35|3037.65|3045.67|3036.97|3046.35|3037.65|3045.67|3036.97|36
1628805900000|2021-08-12 22:05:00|3045.76|3037.06|3043.54|3034.84|3046.04|3037.34|3043.39|3034.69|33
1628805910000|2021-08-12 22:05:10|3043.53|3034.83|3043.32|3034.62|3043.53|3034.83|3042.38|3033.68|38
1628805920000|2021-08-12 22:05:20|3043.52|3034.82|3043.8|3035.1|3044.65|3035.95|3043.52|3034.82|33
1628805930000|2021-08-12 22:05:30|3043.6|3034.9|3043.75|3035.05|3043.94|3035.24|3043.6|3034.9|26
1628805940000|2021-08-12 22:05:40|3043.8|3035.1|3044|3035.3|3044.51|3035.81|3043.6|3034.9|30
1628805950000|2021-08-12 22:05:50|3044.04|3035.34|3043.96|3035.26|3044.1|3035.4|3043.32|3034.62|33
1628805960000|2021-08-12 22:06:00|3044.05|3035.35|3041.77|3033.07|3044.05|3035.35|3041.46|3032.76|29
1628805970000|2021-08-12 22:06:10|3041.55|3032.85|3040.67|3031.97|3041.73|3033.03|3040.49|3031.79|32
1628805980000|2021-08-12 22:06:20|3040.61|3031.91|3040.69|3031.99|3041.13|3032.43|3038.65|3029.95|38
1628805990000|2021-08-12 22:06:30|3040.59|3031.89|3038.68|3029.98|3040.9|3032.2|3038.62|3029.92|35
1628806000000|2021-08-12 22:06:40|3039.06|3030.36|3039.46|3030.76|3040.4|3031.7|3038.66|3029.96|33
1628806010000|2021-08-12 22:06:50|3039.51|3030.81|3038.91|3030.21|3039.76|3031.06|3038.91|3030.21|31
1628806020000|2021-08-12 22:07:00|3039.02|3030.32|3037.51|3028.81|3039.73|3031.03|3037.33|3028.63|32
1628806030000|2021-08-12 22:07:10|3037.57|3028.87|3036.81|3028.11|3037.57|3028.87|3035.49|3026.79|32
1628806040000|2021-08-12 22:07:20|3037.1|3028.4|3036.97|3028.27|3037.85|3029.15|3036.97|3028.27|24
1628806050000|2021-08-12 22:07:30|3037.01|3028.31|3030.76|3022.06|3037.01|3028.31|3030.76|3022.06|38
1628806060000|2021-08-12 22:07:40|3030.55|3021.85|3034.15|3025.45|3034.35|3025.65|3030.5|3021.8|36
1628806070000|2021-08-12 22:07:50|3034.29|3025.59|3036.36|3027.66|3037.03|3028.33|3034.29|3025.59|37
1628806080000|2021-08-12 22:08:00|3036.96|3028.26|3028.89|3020.19|3037.02|3028.32|3028.89|3020.19|38
1628806090000|2021-08-12 22:08:10|3029.59|3020.89|3027.38|3018.68|3030.12|3021.42|3026.34|3017.64|33
1628806100000|2021-08-12 22:08:20|3026.94|3018.24|3027.08|3018.38|3027.71|3019.01|3026.68|3017.98|35
1628806110000|2021-08-12 22:08:30|3027.09|3018.39|3027.09|3018.39|3027.52|3018.82|3026.93|3018.23|30
1628806120000|2021-08-12 22:08:40|3027.15|3018.45|3026.56|3017.86|3027.16|3018.46|3025.51|3016.81|32
1628806130000|2021-08-12 22:08:50|3026.34|3017.64|3026.71|3018.01|3028.05|3019.35|3026.26|3017.56|36
1628806140000|2021-08-12 22:09:00|3026.75|3018.05|3027.23|3018.53|3027.85|3019.15|3026.23|3017.53|39
1628806150000|2021-08-12 22:09:10|3027.11|3018.41|3027.14|3018.44|3027.22|3018.52|3026.64|3017.94|34
1628806160000|2021-08-12 22:09:20|3027.16|3018.46|3026.39|3017.69|3028.04|3019.34|3026.09|3017.39|32
1628806170000|2021-08-12 22:09:30|3026.48|3017.78|3026.62|3017.92|3027.03|3018.33|3026.33|3017.63|37
1628806180000|2021-08-12 22:09:40|3026.8|3018.1|3027.33|3018.63|3027.51|3018.81|3026.65|3017.95|37
1628806190000|2021-08-12 22:09:50|3027.31|3018.61|3027.15|3018.45|3027.54|3018.84|3026.79|3018.09|35
1628806200000|2021-08-12 22:10:00|3027.44|3018.74|3027.25|3018.55|3027.74|3019.04|3026.87|3018.17|29
1628806210000|2021-08-12 22:10:10|3027.45|3018.75|3026.9|3018.2|3027.72|3019.02|3026.9|3018.2|34
1628806220000|2021-08-12 22:10:20|3026.98|3018.28|3026.05|3017.35|3027.16|3018.46|3026.05|3017.35|27
1628806230000|2021-08-12 22:10:30|3026.12|3017.42|3027.83|3019.13|3027.83|3019.13|3025.61|3016.91|25
1628806240000|2021-08-12 22:10:40|3028|3019.3|3032.64|3023.94|3033.27|3024.57|3028|3019.3|35
1628806250000|2021-08-12 22:10:50|3032.85|3024.15|3031.62|3022.92|3033.07|3024.37|3031.62|3022.92|38
1628806260000|2021-08-12 22:11:00|3031.48|3022.78|3036.1|3027.4|3036.1|3027.4|3030.92|3022.22|37
1628806270000|2021-08-12 22:11:10|3036.05|3027.35|3034.55|3025.85|3036.31|3027.61|3034.46|3025.76|36
1628806280000|2021-08-12 22:11:20|3034.59|3025.89|3031.6|3022.9|3035.01|3026.31|3031.27|3022.57|38
1628806290000|2021-08-12 22:11:30|3030.42|3021.72|3029.14|3020.44|3030.42|3021.72|3028.35|3019.65|35
1628806300000|2021-08-12 22:11:40|3029.12|3020.42|3027.83|3019.13|3029.25|3020.55|3027.39|3018.69|31
1628806310000|2021-08-12 22:11:50|3027.95|3019.25|3026.38|3017.68|3027.95|3019.25|3026.28|3017.58|37
1628806320000|2021-08-12 22:12:00|3026.48|3017.78|3028.39|3019.69|3028.62|3019.92|3026.48|3017.78|33
1628806330000|2021-08-12 22:12:10|3028.45|3019.75|3028.16|3019.46|3028.5|3019.8|3028.15|3019.45|32
1628806340000|2021-08-12 22:12:20|3028.19|3019.49|3028.3|3019.6|3028.3|3019.6|3027.22|3018.52|29
1628806350000|2021-08-12 22:12:30|3028.24|3019.54|3029.18|3020.48|3029.18|3020.48|3028.17|3019.47|30
1628806360000|2021-08-12 22:12:40|3029.23|3020.53|3028.63|3019.93|3029.71|3021.01|3028.6|3019.9|31
1628806370000|2021-08-12 22:12:50|3028.64|3019.94|3030.43|3021.73|3031.14|3022.44|3028.64|3019.94|36
1628806380000|2021-08-12 22:13:00|3030.13|3021.43|3029.66|3020.96|3030.17|3021.47|3029.66|3020.96|30
1628806390000|2021-08-12 22:13:10|3029.76|3021.06|3027.86|3019.16|3029.76|3021.06|3027.83|3019.13|31
1628806400000|2021-08-12 22:13:20|3027.81|3019.11|3027.46|3018.76|3028.08|3019.38|3027.32|3018.62|29
1628806410000|2021-08-12 22:13:30|3027.42|3018.72|3028.12|3019.42|3028.26|3019.56|3027.32|3018.62|26
1628806420000|2021-08-12 22:13:40|3028.25|3019.55|3029.41|3020.71|3029.56|3020.86|3028.24|3019.54|29
1628806430000|2021-08-12 22:13:50|3029.39|3020.69|3030.36|3021.66|3030.59|3021.89|3029.25|3020.55|31
1628806440000|2021-08-12 22:14:00|3030.31|3021.61|3031.84|3023.14|3032.65|3023.95|3030.31|3021.61|34
1628806450000|2021-08-12 22:14:10|3031.65|3022.95|3030.91|3022.21|3031.65|3022.95|3029.76|3021.06|36
1628806460000|2021-08-12 22:14:20|3030.96|3022.26|3029.78|3021.08|3030.96|3022.26|3029.35|3020.65|37
1628806470000|2021-08-12 22:14:30|3029.76|3021.06|3028.74|3020.04|3029.76|3021.06|3028.74|3020.04|27
1628806480000|2021-08-12 22:14:40|3028.73|3020.03|3028.55|3019.85|3029.53|3020.83|3028.41|3019.71|29
1628806490000|2021-08-12 22:14:50|3028.6|3019.9|3029|3020.3|3029.08|3020.38|3028.26|3019.56|29
1628806500000|2021-08-12 22:15:00|3028.74|3020.04|3028.46|3019.76|3028.97|3020.27|3028.45|3019.75|26
1628806510000|2021-08-12 22:15:10|3028.47|3019.77|3028.21|3019.51|3028.74|3020.04|3028.21|3019.51|31
1628806520000|2021-08-12 22:15:20|3028.47|3019.77|3028.43|3019.73|3028.7|3020|3027.98|3019.28|20
1628806530000|2021-08-12 22:15:30|3028.47|3019.77|3031.6|3022.9|3031.6|3022.9|3028.47|3019.77|35
1628806540000|2021-08-12 22:15:40|3031.63|3022.93|3031.36|3022.66|3031.82|3023.12|3031.36|3022.66|35
1628806550000|2021-08-12 22:15:50|3031.46|3022.76|3031.57|3022.87|3031.67|3022.97|3031.37|3022.67|27
1628806560000|2021-08-12 22:16:00|3031.65|3022.95|3029.65|3020.95|3031.65|3022.95|3029.63|3020.93|33
1628806570000|2021-08-12 22:16:10|3029.49|3020.79|3029.4|3020.7|3029.7|3021|3029.4|3020.7|29
1628806580000|2021-08-12 22:16:20|3029.18|3020.48|3029.65|3020.95|3030.05|3021.35|3029.13|3020.43|35
1628806590000|2021-08-12 22:16:30|3029.67|3020.97|3028.95|3020.25|3029.67|3020.97|3028.2|3019.5|31
1628806600000|2021-08-12 22:16:40|3028.79|3020.09|3028.84|3020.14|3029.1|3020.4|3028.39|3019.69|26
1628806610000|2021-08-12 22:16:50|3028.83|3020.13|3029.57|3020.87|3029.57|3020.87|3028.83|3020.13|26
1628806620000|2021-08-12 22:17:00|3029.56|3020.86|3029.09|3020.39|3029.75|3021.05|3028.93|3020.23|33
1628806630000|2021-08-12 22:17:10|3029.06|3020.36|3029.69|3020.99|3029.71|3021.01|3029.02|3020.32|25
1628806640000|2021-08-12 22:17:20|3029.68|3020.98|3030.99|3022.29|3031.17|3022.47|3029.66|3020.96|30
1628806650000|2021-08-12 22:17:30|3031.19|3022.49|3029.8|3021.1|3031.2|3022.5|3029.55|3020.85|32
1628806660000|2021-08-12 22:17:40|3029.92|3021.22|3029.01|3020.31|3029.92|3021.22|3028.57|3019.87|27
1628806670000|2021-08-12 22:17:50|3029.35|3020.65|3029.8|3021.1|3029.98|3021.28|3029.35|3020.65|34
1628806680000|2021-08-12 22:18:00|3029.78|3021.08|3028.6|3019.9|3029.78|3021.08|3027.7|3019|33
1628806690000|2021-08-12 22:18:10|3028.59|3019.89|3027.8|3019.1|3028.59|3019.89|3027.8|3019.1|31
1628806700000|2021-08-12 22:18:20|3027.83|3019.13|3028.3|3019.6|3028.3|3019.6|3027.83|3019.13|29
1628806710000|2021-08-12 22:18:30|3028.33|3019.63|3028.08|3019.38|3028.35|3019.65|3027.69|3018.99|27
1628806720000|2021-08-12 22:18:40|3028.03|3019.33|3027.98|3019.28|3028.2|3019.5|3027.94|3019.24|22
1628806730000|2021-08-12 22:18:50|3028.19|3019.49|3028.09|3019.39|3028.24|3019.54|3028.09|3019.39|18
1628806740000|2021-08-12 22:19:00|3028.2|3019.5|3029.15|3020.45|3029.15|3020.45|3028.1|3019.4|20
1628806750000|2021-08-12 22:19:10|3029.1|3020.4|3029.15|3020.45|3029.51|3020.81|3029.1|3020.4|24
1628806760000|2021-08-12 22:19:20|3029.06|3020.36|3029.1|3020.4|3029.26|3020.56|3028.75|3020.05|22
1628806770000|2021-08-12 22:19:30|3029.24|3020.54|3029.19|3020.49|3029.42|3020.72|3029.19|3020.49|18
1628806780000|2021-08-12 22:19:40|3029.22|3020.52|3029.22|3020.52|3029.33|3020.63|3029.11|3020.41|7
1628806790000|2021-08-12 22:19:50|3029.11|3020.41|3028.09|3019.39|3029.32|3020.62|3028.09|3019.39|23
1628806800000|2021-08-12 22:20:00|3028.17|3019.47|3028.36|3019.66|3028.42|3019.72|3028.03|3019.33|26
1628806810000|2021-08-12 22:20:10|3028.32|3019.62|3028.19|3019.49|3028.32|3019.62|3028.18|3019.48|20
1628806820000|2021-08-12 22:20:20|3028.3|3019.6|3028.22|3019.52|3028.43|3019.73|3028.14|3019.44|28
1628806830000|2021-08-12 22:20:30|3028.2|3019.5|3028.06|3019.36|3028.2|3019.5|3028.04|3019.34|17
1628806840000|2021-08-12 22:20:40|3028.03|3019.33|3026.89|3018.19|3028.03|3019.33|3026.85|3018.15|20
1628806850000|2021-08-12 22:20:50|3026.93|3018.23|3026.85|3018.15|3027.09|3018.39|3026.73|3018.03|26
1628806860000|2021-08-12 22:21:00|3026.78|3018.08|3024.62|3015.92|3026.78|3018.08|3024.62|3015.92|29
1628806870000|2021-08-12 22:21:10|3024.6|3015.9|3024.2|3015.5|3024.6|3015.9|3024.02|3015.32|11
1628806880000|2021-08-12 22:21:20|3024.36|3015.66|3025.17|3016.47|3025.3|3016.6|3024.2|3015.5|26
1628806890000|2021-08-12 22:21:30|3025.18|3016.48|3024.35|3015.65|3025.31|3016.61|3024.35|3015.65|25
1628806900000|2021-08-12 22:21:40|3024.47|3015.77|3023.87|3015.17|3024.47|3015.77|3023.63|3014.93|19
1628806910000|2021-08-12 22:21:50|3023.69|3014.99|3023.69|3014.99|3023.87|3015.17|3023.4|3014.7|13
1628806920000|2021-08-12 22:22:00|3023.87|3015.17|3024.7|3016|3024.84|3016.14|3023.66|3014.96|30
1628806930000|2021-08-12 22:22:10|3024.48|3015.78|3026.01|3017.31|3026.07|3017.37|3024.27|3015.57|29
1628806940000|2021-08-12 22:22:20|3026.13|3017.43|3024.28|3015.58|3026.33|3017.63|3024.15|3015.45|36
1628806950000|2021-08-12 22:22:30|3024.14|3015.44|3023.44|3014.74|3024.3|3015.6|3023.2|3014.5|25
1628806960000|2021-08-12 22:22:40|3023.59|3014.89|3023.47|3014.77|3023.59|3014.89|3023.15|3014.45|13
1628806970000|2021-08-12 22:22:50|3023.46|3014.76|3023.33|3014.63|3023.59|3014.89|3023.33|3014.63|21
1628806980000|2021-08-12 22:23:00|3023.47|3014.77|3022.69|3013.99|3023.47|3014.77|3022.69|3013.99|10
1628806990000|2021-08-12 22:23:10|3022.66|3013.96|3019.53|3010.83|3022.66|3013.96|3019.5|3010.8|29
1628807000000|2021-08-12 22:23:20|3019.58|3010.88|3019.89|3011.19|3020.12|3011.42|3018.89|3010.19|35
1628807010000|2021-08-12 22:23:30|3019.97|3011.27|3022.15|3013.45|3022.42|3013.72|3019.72|3011.02|38
1628807020000|2021-08-12 22:23:40|3022.3|3013.6|3019.97|3011.27|3022.32|3013.62|3018.72|3010.02|35
1628807030000|2021-08-12 22:23:50|3020.47|3011.77|3018.92|3010.22|3021.2|3012.5|3018.92|3010.22|39
1628807040000|2021-08-12 22:24:00|3018.83|3010.13|3019.5|3010.8|3019.5|3010.8|3018.36|3009.66|24
1628807050000|2021-08-12 22:24:10|3019.68|3010.98|3019.49|3010.79|3020.19|3011.49|3019.49|3010.79|33
1628807060000|2021-08-12 22:24:20|3019.46|3010.76|3018.46|3009.76|3019.46|3010.76|3017.97|3009.27|25
1628807070000|2021-08-12 22:24:30|3018.37|3009.67|3018.38|3009.68|3019.15|3010.45|3018.08|3009.38|30
1628807080000|2021-08-12 22:24:40|3018.12|3009.42|3017.37|3008.67|3018.41|3009.71|3017.29|3008.59|29
1628807090000|2021-08-12 22:24:50|3017.46|3008.76|3016.6|3007.9|3018.62|3009.92|3016.6|3007.9|34
1628807100000|2021-08-12 22:25:00|3016.8|3008.1|3016.35|3007.65|3016.8|3008.1|3015.92|3007.22|34
1628807110000|2021-08-12 22:25:10|3016.63|3007.93|3016.39|3007.69|3016.96|3008.26|3016|3007.3|35
1628807120000|2021-08-12 22:25:20|3016.7|3008|3016.17|3007.47|3016.7|3008|3015.71|3007.01|29
1628807130000|2021-08-12 22:25:30|3016.57|3007.87|3016.38|3007.68|3016.96|3008.26|3016.3|3007.6|33
1628807140000|2021-08-12 22:25:40|3016.46|3007.76|3016.47|3007.77|3016.68|3007.98|3016.18|3007.48|29
1628807150000|2021-08-12 22:25:50|3016.44|3007.74|3016.58|3007.88|3016.58|3007.88|3015.82|3007.12|24
1628807160000|2021-08-12 22:26:00|3016.68|3007.98|3019.45|3010.75|3019.47|3010.77|3016.68|3007.98|39
1628807170000|2021-08-12 22:26:10|3019.77|3011.07|3016.7|3008|3020.07|3011.37|3016.7|3008|39
1628807180000|2021-08-12 22:26:20|3016.68|3007.98|3016.28|3007.58|3016.96|3008.26|3015.55|3006.85|39
1628807190000|2021-08-12 22:26:30|3016.26|3007.56|3015.76|3007.06|3016.28|3007.58|3015.76|3007.06|30
1628807200000|2021-08-12 22:26:40|3015.89|3007.19|3015.22|3006.52|3016.05|3007.35|3014.74|3006.04|33
1628807210000|2021-08-12 22:26:50|3015.21|3006.51|3014.75|3006.05|3015.7|3007|3014.27|3005.57|37
1628807220000|2021-08-12 22:27:00|3014.91|3006.21|3014.73|3006.03|3015.28|3006.58|3014.27|3005.57|31
1628807230000|2021-08-12 22:27:10|3014.63|3005.93|3014.83|3006.13|3014.96|3006.26|3014.27|3005.57|33
1628807240000|2021-08-12 22:27:20|3014.96|3006.26|3014.72|3006.02|3014.96|3006.26|3014.59|3005.89|25
1628807250000|2021-08-12 22:27:30|3014.79|3006.09|3015.07|3006.37|3015.15|3006.45|3014.72|3006.02|27
1628807260000|2021-08-12 22:27:40|3015.15|3006.45|3014.94|3006.24|3015.15|3006.45|3014.75|3006.05|26
1628807270000|2021-08-12 22:27:50|3015.08|3006.38|3015.56|3006.86|3015.72|3007.02|3014.71|3006.01|24
1628807280000|2021-08-12 22:28:00|3015.95|3007.25|3016.65|3007.95|3017.01|3008.31|3015.41|3006.71|34
1628807290000|2021-08-12 22:28:10|3016.67|3007.97|3015.54|3006.84|3016.87|3008.17|3015.36|3006.66|34
1628807300000|2021-08-12 22:28:20|3015.36|3006.66|3015.15|3006.45|3015.64|3006.94|3014.9|3006.2|32
1628807310000|2021-08-12 22:28:30|3015.1|3006.4|3015.2|3006.5|3015.39|3006.69|3015|3006.3|31
1628807320000|2021-08-12 22:28:40|3015.17|3006.47|3013.63|3004.93|3015.32|3006.62|3013.63|3004.93|25
1628807330000|2021-08-12 22:28:50|3014.06|3005.36|3013.77|3005.07|3014.39|3005.69|3013.36|3004.66|26
1628807340000|2021-08-12 22:29:00|3013.78|3005.08|3014.35|3005.65|3016.81|3008.11|3013.78|3005.08|38
1628807350000|2021-08-12 22:29:10|3013.65|3004.95|3014.4|3005.7|3014.4|3005.7|3013.5|3004.8|22
1628807360000|2021-08-12 22:29:20|3013.95|3005.25|3014.26|3005.56|3014.55|3005.85|3013.64|3004.94|27
1628807370000|2021-08-12 22:29:30|3014.28|3005.58|3013.64|3004.94|3014.28|3005.58|3013.31|3004.61|29
1628807380000|2021-08-12 22:29:40|3014|3005.3|3014.02|3005.32|3014.2|3005.5|3013.64|3004.94|19
1628807390000|2021-08-12 22:29:50|3013.98|3005.28|3012.97|3004.27|3014.15|3005.45|3012.26|3003.56|30
1628807400000|2021-08-12 22:30:00|3013.17|3004.47|3012.73|3004.03|3013.58|3004.88|3012.69|3003.99|31
1628807410000|2021-08-12 22:30:10|3012.72|3004.02|3014.31|3005.61|3015.75|3007.05|3012.72|3004.02|34
1628807420000|2021-08-12 22:30:20|3013.9|3005.2|3013.06|3004.36|3014.68|3005.98|3012.6|3003.9|34
1628807430000|2021-08-12 22:30:30|3013.05|3004.35|3013.79|3005.09|3013.79|3005.09|3012.59|3003.89|36
1628807440000|2021-08-12 22:30:40|3013.58|3004.88|3012.11|3003.41|3013.8|3005.1|3012.07|3003.37|29
1628807450000|2021-08-12 22:30:50|3012.14|3003.44|3012.17|3003.47|3012.45|3003.75|3011.69|3002.99|35
1628807460000|2021-08-12 22:31:00|3011.98|3003.28|3011.23|3002.53|3012.28|3003.58|3011.13|3002.43|27
1628807470000|2021-08-12 22:31:10|3012.04|3003.34|3013.61|3004.91|3013.61|3004.91|3011.23|3002.53|25
1628807480000|2021-08-12 22:31:20|3013.98|3005.28|3013.41|3004.71|3014.32|3005.62|3013.02|3004.32|40
1628807490000|2021-08-12 22:31:30|3013.32|3004.62|3012.74|3004.04|3013.62|3004.92|3012.61|3003.91|35
1628807500000|2021-08-12 22:31:40|3012.69|3003.99|3013.22|3004.52|3013.52|3004.82|3012.55|3003.85|32
1628807510000|2021-08-12 22:31:50|3013.23|3004.53|3012.72|3004.02|3013.27|3004.57|3012.55|3003.85|29
1628807520000|2021-08-12 22:32:00|3012.71|3004.01|3012.42|3003.72|3012.72|3004.02|3012.42|3003.72|26
1628807530000|2021-08-12 22:32:10|3012.23|3003.53|3011.92|3003.22|3012.4|3003.7|3011.72|3003.02|29
1628807540000|2021-08-12 22:32:20|3011.94|3003.24|3011.79|3003.09|3012.04|3003.34|3011.53|3002.83|29
1628807550000|2021-08-12 22:32:30|3011.81|3003.11|3011.82|3003.12|3012.06|3003.36|3011.52|3002.82|27
1628807560000|2021-08-12 22:32:40|3011.9|3003.2|3011.95|3003.25|3012.27|3003.57|3011.42|3002.72|36
1628807570000|2021-08-12 22:32:50|3011.83|3003.13|3011.47|3002.77|3012.19|3003.49|3011.39|3002.69|35
1628807580000|2021-08-12 22:33:00|3011.54|3002.84|3012.45|3003.75|3012.67|3003.97|3011.54|3002.84|34
1628807590000|2021-08-12 22:33:10|3012.5|3003.8|3012.91|3004.21|3012.91|3004.21|3012.12|3003.42|31
1628807600000|2021-08-12 22:33:20|3012.88|3004.18|3015.09|3006.39|3015.52|3006.82|3012.78|3004.08|36
1628807610000|2021-08-12 22:33:30|3014.24|3005.54|3012.92|3004.22|3015.78|3007.08|3012.92|3004.22|40
1628807620000|2021-08-12 22:33:40|3012.75|3004.05|3012.7|3004|3013.38|3004.68|3012.52|3003.82|36
1628807630000|2021-08-12 22:33:50|3012.74|3004.04|3011.9|3003.2|3013.38|3004.68|3011.9|3003.2|36
1628807640000|2021-08-12 22:34:00|3011.93|3003.23|3012.58|3003.88|3012.7|3004|3011.84|3003.14|38
1628807650000|2021-08-12 22:34:10|3012.68|3003.98|3012.99|3004.29|3013.61|3004.91|3011.96|3003.26|39
1628807660000|2021-08-12 22:34:20|3013.02|3004.32|3012.87|3004.17|3013.78|3005.08|3012.78|3004.08|36
1628807670000|2021-08-12 22:34:30|3012.89|3004.19|3011.84|3003.14|3013.16|3004.46|3011.82|3003.12|30
1628807680000|2021-08-12 22:34:40|3011.8|3003.1|3012.51|3003.81|3013.22|3004.52|3011.78|3003.08|35
1628807690000|2021-08-12 22:34:50|3012.5|3003.8|3012.7|3004|3012.7|3004|3011.79|3003.09|30
1628807700000|2021-08-12 22:35:00|3012.71|3004.01|3011.93|3003.23|3012.82|3004.12|3011.81|3003.11|30
1628807710000|2021-08-12 22:35:10|3011.9|3003.2|3012.17|3003.47|3012.17|3003.47|3011.9|3003.2|18
1628807720000|2021-08-12 22:35:20|3012.2|3003.5|3012.16|3003.46|3012.2|3003.5|3011.85|3003.15|27
1628807730000|2021-08-12 22:35:30|3012.2|3003.5|3012.16|3003.46|3012.2|3003.5|3012.08|3003.38|10
1628807740000|2021-08-12 22:35:40|3012.11|3003.41|3012.18|3003.48|3012.21|3003.51|3012.09|3003.39|15
1628807750000|2021-08-12 22:35:50|3012.17|3003.47|3012.24|3003.54|3012.37|3003.67|3011.86|3003.16|24
1628807760000|2021-08-12 22:36:00|3012.28|3003.58|3012.4|3003.7|3012.53|3003.83|3012.09|3003.39|29
1628807770000|2021-08-12 22:36:10|3012.43|3003.73|3012.44|3003.74|3012.49|3003.79|3012.08|3003.38|32
1628807780000|2021-08-12 22:36:20|3012.28|3003.58|3011.8|3003.1|3012.44|3003.74|3011.8|3003.1|21
1628807790000|2021-08-12 22:36:30|3011.61|3002.91|3011.05|3002.35|3011.7|3003|3010.92|3002.22|20
1628807800000|2021-08-12 22:36:40|3011.07|3002.37|3010.32|3001.62|3011.07|3002.37|3009.94|3001.24|17
1628807810000|2021-08-12 22:36:50|3010.34|3001.64|3010.96|3002.26|3011.3|3002.6|3010.34|3001.64|32
1628807820000|2021-08-12 22:37:00|3010.93|3002.23|3011.73|3003.03|3012.02|3003.32|3010.92|3002.22|27
1628807830000|2021-08-12 22:37:10|3011.66|3002.96|3011.01|3002.31|3011.66|3002.96|3011.01|3002.31|32
1628807840000|2021-08-12 22:37:20|3010.98|3002.28|3010.96|3002.26|3011.03|3002.33|3010.8|3002.1|19
1628807850000|2021-08-12 22:37:30|3010.85|3002.15|3010.86|3002.16|3011.81|3003.11|3010.85|3002.15|24
1628807860000|2021-08-12 22:37:40|3010.88|3002.18|3010.77|3002.07|3011.07|3002.37|3010.75|3002.05|20
1628807870000|2021-08-12 22:37:50|3010.94|3002.24|3012.21|3003.51|3012.48|3003.78|3010.94|3002.24|35
1628807880000|2021-08-12 22:38:00|3012.06|3003.36|3011.93|3003.23|3012.57|3003.87|3011.9|3003.2|29
1628807890000|2021-08-12 22:38:10|3012.03|3003.33|3011.58|3002.88|3012.24|3003.54|3011.54|3002.84|24
1628807900000|2021-08-12 22:38:20|3011.73|3003.03|3011.86|3003.16|3012.34|3003.64|3011.73|3003.03|28
1628807910000|2021-08-12 22:38:30|3011.65|3002.95|3011.03|3002.33|3011.65|3002.95|3010.9|3002.2|28
1628807920000|2021-08-12 22:38:40|3011.1|3002.4|3010.76|3002.06|3011.1|3002.4|3010.65|3001.95|21
1628807930000|2021-08-12 22:38:50|3010.83|3002.13|3010.77|3002.07|3010.96|3002.26|3010.7|3002|28
1628807940000|2021-08-12 22:39:00|3010.78|3002.08|3010.4|3001.7|3011.02|3002.32|3010.38|3001.68|29
1628807950000|2021-08-12 22:39:10|3010.62|3001.92|3010.06|3001.36|3010.78|3002.08|3010.06|3001.36|20
1628807960000|2021-08-12 22:39:20|3009.77|3001.07|3009.69|3000.99|3010.12|3001.42|3009.57|3000.87|24
1628807970000|2021-08-12 22:39:30|3009.7|3001|3009.4|3000.7|3009.73|3001.03|3009.25|3000.55|31
1628807980000|2021-08-12 22:39:40|3009.23|3000.53|3008.83|3000.13|3009.51|3000.81|3008.3|2999.6|38
1628807990000|2021-08-12 22:39:50|3008.77|3000.07|3008.34|2999.64|3008.87|3000.17|3007.89|2999.19|35
1628808000000|2021-08-12 22:40:00|3008.06|2999.36|3007.79|2999.09|3008.24|2999.54|3006.68|2997.98|35
1628808010000|2021-08-12 22:40:10|3007.77|2999.07|3008.96|3000.26|3009.01|3000.31|3007.47|2998.77|36
1628808020000|2021-08-12 22:40:20|3008.71|3000.01|3009.51|3000.81|3009.51|3000.81|3008.59|2999.89|34
1628808030000|2021-08-12 22:40:30|3009.52|3000.82|3007.45|2998.75|3009.79|3001.09|3007.43|2998.73|33
1628808040000|2021-08-12 22:40:40|3007.46|2998.76|3006.58|2997.88|3007.51|2998.81|3006.41|2997.71|31
1628808050000|2021-08-12 22:40:50|3006.5|2997.8|3007.57|2998.87|3007.83|2999.13|3006.5|2997.8|33
1628808060000|2021-08-12 22:41:00|3007.59|2998.89|3008.27|2999.57|3009.05|3000.35|3007.59|2998.89|31
1628808070000|2021-08-12 22:41:10|3008.05|2999.35|3006.98|2998.28|3008.05|2999.35|3006.69|2997.99|34
1628808080000|2021-08-12 22:41:20|3006.93|2998.23|3006.3|2997.6|3006.93|2998.23|3005.89|2997.19|34
1628808090000|2021-08-12 22:41:30|3006.36|2997.66|3005.64|2996.94|3006.57|2997.87|3005.63|2996.93|30
1628808100000|2021-08-12 22:41:40|3005.62|2996.92|3006.74|2998.04|3006.74|2998.04|3005.59|2996.89|23
1628808110000|2021-08-12 22:41:50|3006.86|2998.16|3005.6|2996.9|3006.86|2998.16|3005.6|2996.9|34
1628808120000|2021-08-12 22:42:00|3005.62|2996.92|3005.64|2996.94|3005.64|2996.94|3005.58|2996.88|17
1628808130000|2021-08-12 22:42:10|3005.58|2996.88|3005.61|2996.91|3005.85|2997.15|3005.57|2996.87|14
1628808140000|2021-08-12 22:42:20|3005.62|2996.92|3005.57|2996.87|3005.62|2996.92|3005.51|2996.81|20
1628808150000|2021-08-12 22:42:30|3005.58|2996.88|3005.67|2996.97|3006.25|2997.55|3005.58|2996.88|17
1628808160000|2021-08-12 22:42:40|3005.73|2997.03|3005.33|2996.63|3005.75|2997.05|3005.23|2996.53|28
1628808170000|2021-08-12 22:42:50|3005.34|2996.64|3006.09|2997.39|3006.16|2997.46|3005.31|2996.61|18
1628808180000|2021-08-12 22:43:00|3006.12|2997.42|3005.94|2997.24|3006.29|2997.59|3005.58|2996.88|23
1628808190000|2021-08-12 22:43:10|3006|2997.3|3005.79|2997.09|3006.21|2997.51|3005.79|2997.09|29
1628808200000|2021-08-12 22:43:20|3005.76|2997.06|3005.8|2997.1|3005.82|2997.12|3005.62|2996.92|6
1628808210000|2021-08-12 22:43:30|3005.75|2997.05|3006.17|2997.47|3006.35|2997.65|3004.75|2996.05|32
1628808220000|2021-08-12 22:43:40|3006.3|2997.6|3010.56|3001.86|3011.58|3002.88|3006.28|2997.58|36
1628808230000|2021-08-12 22:43:50|3010.27|3001.57|3015.5|3006.8|3015.5|3006.8|3010.27|3001.57|26
1628808240000|2021-08-12 22:44:00|3015.64|3006.94|3017.09|3008.39|3017.09|3008.39|3015.64|3006.94|27
1628808250000|2021-08-12 22:44:10|3017.38|3008.68|3017.21|3008.51|3017.51|3008.81|3017.09|3008.39|16
1628808260000|2021-08-12 22:44:20|3016.92|3008.22|3014.68|3005.98|3016.92|3008.22|3014.5|3005.8|36
1628808270000|2021-08-12 22:44:30|3015.13|3006.43|3015.4|3006.7|3015.84|3007.14|3014.72|3006.02|33
1628808280000|2021-08-12 22:44:40|3015.06|3006.36|3015.48|3006.78|3016.04|3007.34|3014.81|3006.11|39
1628808290000|2021-08-12 22:44:50|3015.37|3006.67|3015.76|3007.06|3016.38|3007.68|3015.19|3006.49|32
1628808300000|2021-08-12 22:45:00|3015.71|3007.01|3014.1|3005.4|3015.98|3007.28|3013.99|3005.29|37
1628808310000|2021-08-12 22:45:10|3013.98|3005.28|3012.8|3004.1|3013.98|3005.28|3012.27|3003.57|31
1628808320000|2021-08-12 22:45:20|3012.77|3004.07|3010.28|3001.58|3012.98|3004.28|3010.28|3001.58|31
1628808330000|2021-08-12 22:45:30|3010.18|3001.48|3009.8|3001.1|3011.06|3002.36|3009.48|3000.78|31
1628808340000|2021-08-12 22:45:40|3009.67|3000.97|3008.98|3000.28|3010.09|3001.39|3008.94|3000.24|26
1628808350000|2021-08-12 22:45:50|3008.9|3000.2|3008.89|3000.19|3008.97|3000.27|3007.77|2999.07|30
1628808360000|2021-08-12 22:46:00|3008.44|2999.74|3006.37|2997.67|3008.67|2999.97|3006.37|2997.67|32
1628808370000|2021-08-12 22:46:10|3006.12|2997.42|3005.78|2997.08|3006.33|2997.63|3005.63|2996.93|35
1628808380000|2021-08-12 22:46:20|3005.72|2997.02|3004.87|2996.17|3005.85|2997.15|3004.48|2995.78|20
1628808390000|2021-08-12 22:46:30|3004.88|2996.18|3002.38|2993.68|3004.93|2996.23|3000.58|2991.88|31
1628808400000|2021-08-12 22:46:40|3002.77|2994.07|3001.98|2993.28|3004.12|2995.42|3001.81|2993.11|39
1628808410000|2021-08-12 22:46:50|3002|2993.3|3002.78|2994.08|3002.83|2994.13|3001.53|2992.83|31
1628808420000|2021-08-12 22:47:00|3002.72|2994.02|3006.17|2997.47|3006.21|2997.51|3002.47|2993.77|35
1628808430000|2021-08-12 22:47:10|3006.13|2997.43|3006.58|2997.88|3008.94|3000.24|3005.81|2997.11|39
1628808440000|2021-08-12 22:47:20|3005.96|2997.26|3002.06|2993.36|3005.96|2997.26|3001.91|2993.21|40
1628808450000|2021-08-12 22:47:30|3002.35|2993.65|3002.39|2993.69|3003.33|2994.63|3001.67|2992.97|39
1628808460000|2021-08-12 22:47:40|3002.53|2993.83|3005.43|2996.73|3005.82|2997.12|3002.53|2993.83|39
1628808470000|2021-08-12 22:47:50|3005.6|2996.9|3006.27|2997.57|3007.82|2999.12|3005.25|2996.55|38
1628808480000|2021-08-12 22:48:00|3006.06|2997.36|3002.98|2994.28|3006.06|2997.36|3002.41|2993.71|36
1628808490000|2021-08-12 22:48:10|3002.97|2994.27|3003.07|2994.37|3003.07|2994.37|3001.07|2992.37|39
1628808500000|2021-08-12 22:48:20|3002.91|2994.21|3001.29|2992.59|3002.95|2994.25|3000.95|2992.25|39
1628808510000|2021-08-12 22:48:30|3001.34|2992.64|3000.71|2992.01|3001.42|2992.72|3000.67|2991.97|31
1628808520000|2021-08-12 22:48:40|3000.69|2991.99|3002.72|2994.02|3002.72|2994.02|3000.32|2991.62|36
1628808530000|2021-08-12 22:48:50|3002.71|2994.01|3001.22|2992.52|3003.27|2994.57|3001.22|2992.52|36
1628808540000|2021-08-12 22:49:00|3001.33|2992.63|3002.79|2994.09|3002.92|2994.22|3001.25|2992.55|38
1628808550000|2021-08-12 22:49:10|3002.8|2994.1|3001.45|2992.75|3002.86|2994.16|3001.4|2992.7|30
1628808560000|2021-08-12 22:49:20|3001.3|2992.6|3002.18|2993.48|3002.37|2993.67|3000.81|2992.11|35
1628808570000|2021-08-12 22:49:30|3002.06|2993.36|3000.98|2992.28|3002.18|2993.48|3000.78|2992.08|35
1628808580000|2021-08-12 22:49:40|3001.04|2992.34|3001.66|2992.96|3001.99|2993.29|3000.96|2992.26|36
1628808590000|2021-08-12 22:49:50|3001.45|2992.75|3002.04|2993.34|3002.29|2993.59|3001.25|2992.55|37
1628808600000|2021-08-12 22:50:00|3001.87|2993.17|3000.49|2991.79|3002.46|2993.76|3000.46|2991.76|37
1628808610000|2021-08-12 22:50:10|3000.51|2991.81|3000.15|2991.45|3000.51|2991.81|2999.91|2991.21|27
1628808620000|2021-08-12 22:50:20|2999.91|2991.21|3001.21|2992.51|3001.34|2992.64|2999.82|2991.12|32
1628808630000|2021-08-12 22:50:30|3001.45|2992.75|3001.37|2992.67|3002.04|2993.34|3000.42|2991.72|38
1628808640000|2021-08-12 22:50:40|3000.82|2992.12|3000.41|2991.71|3001.2|2992.5|3000.4|2991.7|29
1628808650000|2021-08-12 22:50:50|3000.39|2991.69|3000.47|2991.77|3000.55|2991.85|2999.99|2991.29|28
1628808660000|2021-08-12 22:51:00|3000.63|2991.93|2996.36|2987.66|3000.63|2991.93|2996.34|2987.64|34
1628808670000|2021-08-12 22:51:10|2996.02|2987.32|3001.77|2993.07|3001.77|2993.07|2996.02|2987.32|38
1628808680000|2021-08-12 22:51:20|3001.85|2993.15|3005.54|2996.84|3005.54|2996.84|3001.85|2993.15|37
1628808690000|2021-08-12 22:51:30|3005.02|2996.32|3001.01|2992.31|3005.76|2997.06|3001.01|2992.31|40
1628808700000|2021-08-12 22:51:40|3000.24|2991.54|2997.92|2989.22|3001.35|2992.65|2997.19|2988.49|40
1628808710000|2021-08-12 22:51:50|2998.01|2989.31|2998.02|2989.32|3000|2991.3|2997.97|2989.27|38
1628808720000|2021-08-12 22:52:00|2997.98|2989.28|2998.29|2989.59|2998.54|2989.84|2997.34|2988.64|39
1628808730000|2021-08-12 22:52:10|2998.72|2990.02|2998.39|2989.69|2998.88|2990.18|2998.28|2989.58|36
1628808740000|2021-08-12 22:52:20|2998.46|2989.76|2997.34|2988.64|2998.62|2989.92|2997.26|2988.56|36
1628808750000|2021-08-12 22:52:30|2997.43|2988.73|2996.64|2987.94|2997.53|2988.83|2996.56|2987.86|33
1628808760000|2021-08-12 22:52:40|2996.72|2988.02|2996.34|2987.64|2996.72|2988.02|2995.97|2987.27|38
1628808770000|2021-08-12 22:52:50|2996.36|2987.66|2998|2989.3|2998.29|2989.59|2996.36|2987.66|36
1628808780000|2021-08-12 22:53:00|2998.01|2989.31|2997.15|2988.45|2998.01|2989.31|2995.89|2987.19|36
1628808790000|2021-08-12 22:53:10|2997.28|2988.58|2996.11|2987.41|2997.28|2988.58|2995.9|2987.2|38
1628808800000|2021-08-12 22:53:20|2996.1|2987.4|2996.91|2988.21|2997.15|2988.45|2996.07|2987.37|33
1628808810000|2021-08-12 22:53:30|2996.83|2988.13|2996.8|2988.1|2996.86|2988.16|2995.99|2987.29|31
1628808820000|2021-08-12 22:53:40|2996.76|2988.06|2996.98|2988.28|2997.35|2988.65|2996.6|2987.9|35
1628808830000|2021-08-12 22:53:50|2997|2988.3|2997.71|2989.01|2998.17|2989.47|2996.48|2987.78|36
1628808840000|2021-08-12 22:54:00|2997.14|2988.44|2998.12|2989.42|2998.3|2989.6|2996.86|2988.16|32
1628808850000|2021-08-12 22:54:10|2998.18|2989.48|2997.02|2988.32|2998.18|2989.48|2996.85|2988.15|30
1628808860000|2021-08-12 22:54:20|2997.06|2988.36|2996.31|2987.61|2997.19|2988.49|2996.2|2987.5|20
1628808870000|2021-08-12 22:54:30|2996.16|2987.46|2995.88|2987.18|2996.22|2987.52|2995.88|2987.18|23
1628808880000|2021-08-12 22:54:40|2996.3|2987.6|2996.2|2987.5|2996.7|2988|2996.11|2987.41|32
1628808890000|2021-08-12 22:54:50|2996.11|2987.41|2996.21|2987.51|2996.43|2987.73|2996.11|2987.41|22
1628808900000|2021-08-12 22:55:00|2996.09|2987.39|2995.38|2986.68|2996.37|2987.67|2994.41|2985.71|31
1628808910000|2021-08-12 22:55:10|2994.35|2985.65|2996.1|2987.4|2996.34|2987.64|2994.35|2985.65|32
1628808920000|2021-08-12 22:55:20|2996.45|2987.75|2996.55|2987.85|2996.69|2987.99|2996.36|2987.66|35
1628808930000|2021-08-12 22:55:30|2996.49|2987.79|2995.54|2986.84|2996.49|2987.79|2994.87|2986.17|35
1628808940000|2021-08-12 22:55:40|2995.51|2986.81|2995.51|2986.81|2995.65|2986.95|2994.98|2986.28|34
1628808950000|2021-08-12 22:55:50|2995.88|2987.18|2995.13|2986.43|2996.21|2987.51|2995.01|2986.31|34
1628808960000|2021-08-12 22:56:00|2995.05|2986.35|2994.05|2985.35|2995.35|2986.65|2993.24|2984.54|37
1628808970000|2021-08-12 22:56:10|2993.91|2985.21|2993.97|2985.27|2994.76|2986.06|2993.52|2984.82|38
1628808980000|2021-08-12 22:56:20|2993.63|2984.93|2993.66|2984.96|2994.41|2985.71|2993.21|2984.51|24
1628808990000|2021-08-12 22:56:30|2993.42|2984.72|2993.09|2984.39|2993.7|2985|2993.07|2984.37|27
1628809000000|2021-08-12 22:56:40|2993.06|2984.36|2993.51|2984.81|2993.65|2984.95|2992.4|2983.7|35
1628809010000|2021-08-12 22:56:50|2993.53|2984.83|2992.93|2984.23|2993.55|2984.85|2992.47|2983.77|35
1628809020000|2021-08-12 22:57:00|2992.92|2984.22|2997.13|2988.43|2997.13|2988.43|2992.92|2984.22|38
1628809030000|2021-08-12 22:57:10|2997.06|2988.36|2998.39|2989.69|2999.05|2990.35|2997.06|2988.36|37
1628809040000|2021-08-12 22:57:20|2998.53|2989.83|2996.81|2988.11|2999.11|2990.41|2995.94|2987.24|34
1628809050000|2021-08-12 22:57:30|2996.62|2987.92|2994.89|2986.19|2996.62|2987.92|2994.28|2985.58|38
1628809060000|2021-08-12 22:57:40|2995.15|2986.45|2995.8|2987.1|2995.93|2987.23|2994.63|2985.93|39
1628809070000|2021-08-12 22:57:50|2995.81|2987.11|2997.33|2988.63|2997.95|2989.25|2995.35|2986.65|40
1628809080000|2021-08-12 22:58:00|2997.06|2988.36|2996.41|2987.71|2997.06|2988.36|2995.88|2987.18|40
1628809090000|2021-08-12 22:58:10|2996.21|2987.51|2998.32|2989.62|2998.52|2989.82|2994.89|2986.19|39
1628809100000|2021-08-12 22:58:20|2998.37|2989.67|2998.02|2989.32|2998.37|2989.67|2997.45|2988.75|38
1628809110000|2021-08-12 22:58:30|2998.01|2989.31|2998.28|2989.58|2998.99|2990.29|2997.59|2988.89|35
1628809120000|2021-08-12 22:58:40|2998.26|2989.56|2998.37|2989.67|2998.4|2989.7|2996.21|2987.51|38
1628809130000|2021-08-12 22:58:50|2998.71|2990.01|3000.55|2991.85|3000.64|2991.94|2998.56|2989.86|38
1628809140000|2021-08-12 22:59:00|3001.08|2992.38|3002.68|2993.98|3003.06|2994.36|3001.08|2992.38|38
1628809150000|2021-08-12 22:59:10|3002.48|2993.78|3002.92|2994.22|3003.21|2994.51|3002.48|2993.78|35
1628809160000|2021-08-12 22:59:20|3002.98|2994.28|3004.03|2995.33|3004.03|2995.33|3002.72|2994.02|34
1628809170000|2021-08-12 22:59:30|3004.06|2995.36|3003.31|2994.61|3004.39|2995.69|3003.29|2994.59|33
1628809180000|2021-08-12 22:59:40|3003.6|2994.9|3004.22|2995.52|3004.22|2995.52|3003.6|2994.9|36
1628809190000|2021-08-12 22:59:50|3004.21|2995.51|3004.38|2995.68|3004.52|2995.82|3003.14|2994.44|33
1628809200000|2021-08-12 23:00:00|3004.4|2995.7|3004.64|2995.94|3004.66|2995.96|3004.16|2995.46|33
1628809210000|2021-08-12 23:00:10|3004.65|2995.95|3005.64|2996.94|3005.75|2997.05|3004.58|2995.88|28
1628809220000|2021-08-12 23:00:20|3005.75|2997.05|3005.93|2997.23|3006.04|2997.34|3005.59|2996.89|26
1628809230000|2021-08-12 23:00:30|3005.74|2997.04|3005.57|2996.87|3005.74|2997.04|3005.45|2996.75|27
1628809240000|2021-08-12 23:00:40|3005.6|2996.9|3006.44|2997.74|3006.76|2998.06|3005.58|2996.88|31
1628809250000|2021-08-12 23:00:50|3006.45|2997.75|3007.4|2998.7|3007.4|2998.7|3006.44|2997.74|33
1628809260000|2021-08-12 23:01:00|3007.41|2998.71|3007.25|2998.55|3007.46|2998.76|3006.95|2998.25|33
1628809270000|2021-08-12 23:01:10|3007.32|2998.62|3006.99|2998.29|3007.32|2998.62|3006.69|2997.99|29
1628809280000|2021-08-12 23:01:20|3006.98|2998.28|3009.21|3000.51|3009.21|3000.51|3006.98|2998.28|36
1628809290000|2021-08-12 23:01:30|3009.03|3000.33|3009.72|3001.02|3009.92|3001.22|3008.8|3000.1|35
1628809300000|2021-08-12 23:01:40|3009.74|3001.04|3010.94|3002.24|3010.94|3002.24|3009.74|3001.04|34
1628809310000|2021-08-12 23:01:50|3010.97|3002.27|3013.6|3004.9|3013.89|3005.19|3010.97|3002.27|33
1628809320000|2021-08-12 23:02:00|3013.47|3004.77|3014.33|3005.63|3014.33|3005.63|3013.29|3004.59|31
1628809330000|2021-08-12 23:02:10|3014.36|3005.66|3011.77|3003.07|3014.38|3005.68|3011.64|3002.94|37
1628809340000|2021-08-12 23:02:20|3011.88|3003.18|3010.16|3001.46|3012.06|3003.36|3009.94|3001.24|34
1628809350000|2021-08-12 23:02:30|3010.08|3001.38|3013.17|3004.47|3013.17|3004.47|3009.9|3001.2|36
1628809360000|2021-08-12 23:02:40|3013.56|3004.86|3015.47|3006.77|3015.59|3006.89|3013.56|3004.86|35
1628809370000|2021-08-12 23:02:50|3015.78|3007.08|3016.33|3007.63|3016.33|3007.63|3015.39|3006.69|36
1628809380000|2021-08-12 23:03:00|3016.18|3007.48|3013.85|3005.15|3016.18|3007.48|3012.36|3003.66|39
1628809390000|2021-08-12 23:03:10|3013.92|3005.22|3014.12|3005.42|3015.49|3006.79|3013.88|3005.18|39
1628809400000|2021-08-12 23:03:20|3014.09|3005.39|3014.57|3005.87|3014.65|3005.95|3012.91|3004.21|38
1628809410000|2021-08-12 23:03:30|3014.41|3005.71|3013.69|3004.99|3014.5|3005.8|3013.51|3004.81|33
1628809420000|2021-08-12 23:03:40|3013.5|3004.8|3013.9|3005.2|3014.27|3005.57|3012.78|3004.08|37
1628809430000|2021-08-12 23:03:50|3013.99|3005.29|3014.66|3005.96|3014.66|3005.96|3013.93|3005.23|33
1628809440000|2021-08-12 23:04:00|3014.65|3005.95|3014.22|3005.52|3014.65|3005.95|3013.87|3005.17|31
1628809450000|2021-08-12 23:04:10|3014.13|3005.43|3014.33|3005.63|3014.42|3005.72|3012.69|3003.99|40
1628809460000|2021-08-12 23:04:20|3014.3|3005.6|3016.15|3007.45|3016.18|3007.48|3014.3|3005.6|29
1628809470000|2021-08-12 23:04:30|3016.03|3007.33|3015.94|3007.24|3016.14|3007.44|3015.81|3007.11|31
1628809480000|2021-08-12 23:04:40|3016.2|3007.5|3017.02|3008.32|3017.02|3008.32|3016.15|3007.45|25
1628809490000|2021-08-12 23:04:50|3017.24|3008.54|3017.25|3008.55|3017.72|3009.02|3016.77|3008.07|37
1628809500000|2021-08-12 23:05:00|3017.37|3008.67|3019.93|3011.23|3019.93|3011.23|3017.22|3008.52|38
1628809510000|2021-08-12 23:05:10|3019.94|3011.24|3018.88|3010.18|3020.13|3011.43|3018.63|3009.93|37
1628809520000|2021-08-12 23:05:20|3019.33|3010.63|3019.88|3011.18|3020.19|3011.49|3018.85|3010.15|36
1628809530000|2021-08-12 23:05:30|3020.09|3011.39|3022.42|3013.72|3022.51|3013.81|3019.67|3010.97|35
1628809540000|2021-08-12 23:05:40|3022.32|3013.62|3021.07|3012.37|3022.32|3013.62|3020.68|3011.98|38
1628809550000|2021-08-12 23:05:50|3021.02|3012.32|3019.63|3010.93|3021.11|3012.41|3019.38|3010.68|36
1628809560000|2021-08-12 23:06:00|3019.72|3011.02|3019.51|3010.81|3019.91|3011.21|3019.46|3010.76|35
1628809570000|2021-08-12 23:06:10|3019.4|3010.7|3020.49|3011.79|3021.86|3013.16|3019.4|3010.7|37
1628809580000|2021-08-12 23:06:20|3020.56|3011.86|3021.68|3012.98|3021.72|3013.02|3020.56|3011.86|39
1628809590000|2021-08-12 23:06:30|3021.72|3013.02|3020.47|3011.77|3021.85|3013.15|3020.44|3011.74|35
1628809600000|2021-08-12 23:06:40|3020.5|3011.8|3022.99|3014.29|3022.99|3014.29|3020.5|3011.8|34
1628809610000|2021-08-12 23:06:50|3022.9|3014.2|3024.05|3015.35|3024.23|3015.53|3022.7|3014|37
1628809620000|2021-08-12 23:07:00|3023.99|3015.29|3022.59|3013.89|3024.33|3015.63|3022.05|3013.35|39
1628809630000|2021-08-12 23:07:10|3022.55|3013.85|3023.07|3014.37|3023.12|3014.42|3022.26|3013.56|38
1628809640000|2021-08-12 23:07:20|3023.06|3014.36|3023.08|3014.38|3023.12|3014.42|3022.38|3013.68|36
1628809650000|2021-08-12 23:07:30|3023.1|3014.4|3024.08|3015.38|3024.12|3015.42|3022.99|3014.29|36
1628809660000|2021-08-12 23:07:40|3024|3015.3|3023.21|3014.51|3024.19|3015.49|3023.21|3014.51|37
1628809670000|2021-08-12 23:07:50|3023.14|3014.44|3023.77|3015.07|3024.07|3015.37|3022.95|3014.25|27
1628809680000|2021-08-12 23:08:00|3023.76|3015.06|3023.07|3014.37|3023.91|3015.21|3022.78|3014.08|35
1628809690000|2021-08-12 23:08:10|3023.11|3014.41|3020.36|3011.66|3023.31|3014.61|3020.27|3011.57|39
1628809700000|2021-08-12 23:08:20|3020.2|3011.5|3019.79|3011.09|3020.2|3011.5|3019.5|3010.8|36
1628809710000|2021-08-12 23:08:30|3019.7|3011|3020.79|3012.09|3021|3012.3|3019.62|3010.92|33
1628809720000|2021-08-12 23:08:40|3021.02|3012.32|3024.47|3015.77|3024.47|3015.77|3020.79|3012.09|35
1628809730000|2021-08-12 23:08:50|3024.4|3015.7|3024.9|3016.2|3024.98|3016.28|3024.19|3015.49|33
1628809740000|2021-08-12 23:09:00|3024.91|3016.21|3024.76|3016.06|3024.94|3016.24|3024.23|3015.53|35
1628809750000|2021-08-12 23:09:10|3024.84|3016.14|3025.28|3016.58|3025.4|3016.7|3024.41|3015.71|32
1628809760000|2021-08-12 23:09:20|3025.43|3016.73|3025.37|3016.67|3025.43|3016.73|3024.91|3016.21|32
1628809770000|2021-08-12 23:09:30|3025.74|3017.04|3026.6|3017.9|3026.65|3017.95|3025.59|3016.89|36
1628809780000|2021-08-12 23:09:40|3026.59|3017.89|3026.01|3017.31|3026.59|3017.89|3025.75|3017.05|33
1628809790000|2021-08-12 23:09:50|3026.04|3017.34|3027.09|3018.39|3027.09|3018.39|3025.87|3017.17|34
1628809800000|2021-08-12 23:10:00|3027.19|3018.49|3026.93|3018.23|3027.41|3018.71|3026.65|3017.95|35
1628809810000|2021-08-12 23:10:10|3026.95|3018.25|3026.95|3018.25|3027.02|3018.32|3025.99|3017.29|34
1628809820000|2021-08-12 23:10:20|3026.87|3018.17|3027.27|3018.57|3027.29|3018.59|3026.81|3018.11|33
1628809830000|2021-08-12 23:10:30|3027.29|3018.59|3029.45|3020.75|3029.94|3021.24|3027.29|3018.59|33
1628809840000|2021-08-12 23:10:40|3029.5|3020.8|3029.23|3020.53|3029.84|3021.14|3029.21|3020.51|30
1628809850000|2021-08-12 23:10:50|3029.26|3020.56|3028.45|3019.75|3029.26|3020.56|3028.14|3019.44|35
1628809860000|2021-08-12 23:11:00|3028.47|3019.77|3029.49|3020.79|3029.66|3020.96|3028.18|3019.48|35
1628809870000|2021-08-12 23:11:10|3029.47|3020.77|3029.92|3021.22|3029.96|3021.26|3029.01|3020.31|30
1628809880000|2021-08-12 23:11:20|3029.8|3021.1|3030.52|3021.82|3030.65|3021.95|3029.54|3020.84|34
1628809890000|2021-08-12 23:11:30|3030.57|3021.87|3033.14|3024.44|3033.14|3024.44|3030.57|3021.87|32
1628809900000|2021-08-12 23:11:40|3033.25|3024.55|3035.61|3026.91|3035.61|3026.91|3032.75|3024.05|39
1628809910000|2021-08-12 23:11:50|3035.45|3026.75|3033.94|3025.24|3035.54|3026.84|3033.2|3024.5|40
1628809920000|2021-08-12 23:12:00|3034.03|3025.33|3037.28|3028.58|3037.59|3028.89|3034.03|3025.33|34
1628809930000|2021-08-12 23:12:10|3037.47|3028.77|3037.96|3029.26|3038.16|3029.46|3037.11|3028.41|32
1628809940000|2021-08-12 23:12:20|3038.39|3029.69|3039.91|3031.21|3039.91|3031.21|3038.39|3029.69|37
1628809950000|2021-08-12 23:12:30|3039.85|3031.15|3038.69|3029.99|3039.85|3031.15|3038.69|3029.99|36
1628809960000|2021-08-12 23:12:40|3038.66|3029.96|3036.3|3027.6|3038.73|3030.03|3035.65|3026.95|38
1628809970000|2021-08-12 23:12:50|3036.38|3027.68|3039.32|3030.62|3039.53|3030.83|3036.15|3027.45|37
1628809980000|2021-08-12 23:13:00|3039.33|3030.63|3037.11|3028.41|3039.68|3030.98|3037.11|3028.41|38
1628809990000|2021-08-12 23:13:10|3037.35|3028.65|3037.36|3028.66|3038.23|3029.53|3036.21|3027.51|37
1628810000000|2021-08-12 23:13:20|3037.57|3028.87|3039.76|3031.06|3039.9|3031.2|3037.57|3028.87|39
1628810010000|2021-08-12 23:13:30|3039.72|3031.02|3040.59|3031.89|3041.43|3032.73|3039.46|3030.76|37
1628810020000|2021-08-12 23:13:40|3040.25|3031.55|3040.56|3031.86|3041.34|3032.64|3040.11|3031.41|38
1628810030000|2021-08-12 23:13:50|3040.47|3031.77|3038.31|3029.61|3040.86|3032.16|3038.31|3029.61|37
1628810040000|2021-08-12 23:14:00|3038.25|3029.55|3037.18|3028.48|3038.25|3029.55|3036.96|3028.26|36
1628810050000|2021-08-12 23:14:10|3037.15|3028.45|3037.53|3028.83|3037.62|3028.92|3036.96|3028.26|31
1628810060000|2021-08-12 23:14:20|3037.52|3028.82|3036.87|3028.17|3037.59|3028.89|3036.59|3027.89|35
1628810070000|2021-08-12 23:14:30|3036.71|3028.01|3037.25|3028.55|3037.37|3028.67|3036.05|3027.35|34
1628810080000|2021-08-12 23:14:40|3037.3|3028.6|3039.53|3030.83|3039.73|3031.03|3036.79|3028.09|39
1628810090000|2021-08-12 23:14:50|3039.52|3030.82|3039.28|3030.58|3039.52|3030.82|3038.69|3029.99|34
1628810100000|2021-08-12 23:15:00|3039.52|3030.82|3038.98|3030.28|3039.65|3030.95|3038.81|3030.11|34
1628810110000|2021-08-12 23:15:10|3039.04|3030.34|3036.27|3027.57|3039.04|3030.34|3036.15|3027.45|35
1628810120000|2021-08-12 23:15:20|3036.13|3027.43|3035.48|3026.78|3036.16|3027.46|3035.29|3026.59|31
1628810130000|2021-08-12 23:15:30|3035.49|3026.79|3032.1|3023.4|3035.49|3026.79|3032.1|3023.4|36
1628810140000|2021-08-12 23:15:40|3032.07|3023.37|3033.29|3024.59|3033.36|3024.66|3032.07|3023.37|28
1628810150000|2021-08-12 23:15:50|3033.3|3024.6|3036.58|3027.88|3037.53|3028.83|3033.3|3024.6|40
1628810160000|2021-08-12 23:16:00|3036.63|3027.93|3033.79|3025.09|3037.73|3029.03|3033.79|3025.09|38
1628810170000|2021-08-12 23:16:10|3033.49|3024.79|3032.31|3023.61|3033.49|3024.79|3032.3|3023.6|38
1628810180000|2021-08-12 23:16:20|3032.26|3023.56|3031.59|3022.89|3032.57|3023.87|3031.39|3022.69|30
1628810190000|2021-08-12 23:16:30|3031.74|3023.04|3030.95|3022.25|3032.44|3023.74|3030.32|3021.62|38
1628810200000|2021-08-12 23:16:40|3030.84|3022.14|3030.17|3021.47|3030.84|3022.14|3029.91|3021.21|31
1628810210000|2021-08-12 23:16:50|3030.45|3021.75|3030.01|3021.31|3032.04|3023.34|3030.01|3021.31|36
1628810220000|2021-08-12 23:17:00|3029.98|3021.28|3028.16|3019.46|3029.98|3021.28|3028.16|3019.46|29
1628810230000|2021-08-12 23:17:10|3028.02|3019.32|3025.36|3016.66|3028.02|3019.32|3025.22|3016.52|36
1628810240000|2021-08-12 23:17:20|3025.44|3016.74|3026.4|3017.7|3027.11|3018.41|3025.44|3016.74|38
1628810250000|2021-08-12 23:17:30|3026.35|3017.65|3024.77|3016.07|3026.35|3017.65|3024.09|3015.39|35
1628810260000|2021-08-12 23:17:40|3024.65|3015.95|3024.63|3015.93|3025.18|3016.48|3023.76|3015.06|37
1628810270000|2021-08-12 23:17:50|3024.67|3015.97|3024.29|3015.59|3025.07|3016.37|3023.64|3014.94|35
1628810280000|2021-08-12 23:18:00|3024.28|3015.58|3024.07|3015.37|3024.54|3015.84|3023.7|3015|34
1628810290000|2021-08-12 23:18:10|3024.27|3015.57|3024.76|3016.06|3024.88|3016.18|3024.21|3015.51|31
1628810300000|2021-08-12 23:18:20|3024.78|3016.08|3024.58|3015.88|3024.9|3016.2|3024.58|3015.88|17
1628810310000|2021-08-12 23:18:30|3024.43|3015.73|3023.82|3015.12|3024.54|3015.84|3023.59|3014.89|36
1628810320000|2021-08-12 23:18:40|3023.81|3015.11|3023.8|3015.1|3023.88|3015.18|3023.44|3014.74|34
1628810330000|2021-08-12 23:18:50|3023.79|3015.09|3023.92|3015.22|3024.25|3015.55|3023.61|3014.91|26
1628810340000|2021-08-12 23:19:00|3023.89|3015.19|3023.86|3015.16|3024|3015.3|3023.45|3014.75|29
1628810350000|2021-08-12 23:19:10|3023.89|3015.19|3026.26|3017.56|3026.26|3017.56|3023.84|3015.14|34
1628810360000|2021-08-12 23:19:20|3026.38|3017.68|3026.15|3017.45|3026.6|3017.9|3025.64|3016.94|40
1628810370000|2021-08-12 23:19:30|3026.3|3017.6|3026.74|3018.04|3027.69|3018.99|3026.3|3017.6|38
1628810380000|2021-08-12 23:19:40|3026.73|3018.03|3024.48|3015.78|3026.89|3018.19|3024.48|3015.78|29
1628810390000|2021-08-12 23:19:50|3024.33|3015.63|3024.96|3016.26|3025.03|3016.33|3023.72|3015.02|29
1628810400000|2021-08-12 23:20:00|3024.86|3016.16|3025.03|3016.33|3025.09|3016.39|3024.64|3015.94|32
1628810410000|2021-08-12 23:20:10|3025.04|3016.34|3026.98|3018.28|3027.12|3018.42|3024.85|3016.15|33
1628810420000|2021-08-12 23:20:20|3026.86|3018.16|3027.78|3019.08|3027.85|3019.15|3026.86|3018.16|22
1628810430000|2021-08-12 23:20:30|3027.88|3019.18|3026.93|3018.23|3028.47|3019.77|3026.93|3018.23|32
1628810440000|2021-08-12 23:20:40|3027|3018.3|3024.79|3016.09|3027|3018.3|3024.79|3016.09|35
1628810450000|2021-08-12 23:20:50|3024.71|3016.01|3025.64|3016.94|3025.66|3016.96|3024.48|3015.78|38
1628810460000|2021-08-12 23:21:00|3025.63|3016.93|3023.61|3014.91|3025.63|3016.93|3023.44|3014.74|39
1628810470000|2021-08-12 23:21:10|3023.58|3014.88|3024.31|3015.61|3024.66|3015.96|3023.58|3014.88|38
1628810480000|2021-08-12 23:21:20|3024.44|3015.74|3025.21|3016.51|3025.64|3016.94|3024.29|3015.59|37
1628810490000|2021-08-12 23:21:30|3025.13|3016.43|3024.23|3015.53|3025.34|3016.64|3024.21|3015.51|31
1628810500000|2021-08-12 23:21:40|3024.4|3015.7|3024.53|3015.83|3024.67|3015.97|3024.13|3015.43|25
1628810510000|2021-08-12 23:21:50|3024.56|3015.86|3025.13|3016.43|3025.31|3016.61|3024.47|3015.77|35
1628810520000|2021-08-12 23:22:00|3025.41|3016.71|3026.03|3017.33|3026.53|3017.83|3025.41|3016.71|35
1628810530000|2021-08-12 23:22:10|3025.83|3017.13|3025.73|3017.03|3025.91|3017.21|3025.49|3016.79|30
1628810540000|2021-08-12 23:22:20|3025.74|3017.04|3025.38|3016.68|3025.87|3017.17|3025.36|3016.66|29
1628810550000|2021-08-12 23:22:30|3025.54|3016.84|3025.58|3016.88|3025.67|3016.97|3025.42|3016.72|31
1628810560000|2021-08-12 23:22:40|3025.6|3016.9|3025.49|3016.79|3025.84|3017.14|3025.36|3016.66|31
1628810570000|2021-08-12 23:22:50|3025.37|3016.67|3025.81|3017.11|3025.82|3017.12|3025.37|3016.67|32
1628810580000|2021-08-12 23:23:00|3025.82|3017.12|3025.85|3017.15|3025.9|3017.2|3025.54|3016.84|30
1628810590000|2021-08-12 23:23:10|3025.77|3017.07|3027.37|3018.67|3027.37|3018.67|3025.77|3017.07|25
1628810600000|2021-08-12 23:23:20|3027.12|3018.42|3028.01|3019.31|3028.01|3019.31|3027.11|3018.41|32
1628810610000|2021-08-12 23:23:30|3027.86|3019.16|3027.43|3018.73|3027.92|3019.22|3027.27|3018.57|29
1628810620000|2021-08-12 23:23:40|3027.41|3018.71|3027.36|3018.66|3028.5|3019.8|3027.36|3018.66|24
1628810630000|2021-08-12 23:23:50|3027.37|3018.67|3028.28|3019.58|3029.2|3020.5|3027.37|3018.67|32
1628810640000|2021-08-12 23:24:00|3027.72|3019.02|3029.37|3020.67|3031.57|3022.87|3027.72|3019.02|38
1628810650000|2021-08-12 23:24:10|3029.34|3020.64|3031.11|3022.41|3031.15|3022.45|3029.34|3020.64|37
1628810660000|2021-08-12 23:24:20|3031.09|3022.39|3031.28|3022.58|3031.36|3022.66|3030.22|3021.52|34
1628810670000|2021-08-12 23:24:30|3031.36|3022.66|3027.99|3019.29|3031.36|3022.66|3027.99|3019.29|33
1628810680000|2021-08-12 23:24:40|3027.82|3019.12|3027.07|3018.37|3027.85|3019.15|3025.76|3017.06|39
1628810690000|2021-08-12 23:24:50|3026.68|3017.98|3023.81|3015.11|3026.8|3018.1|3023.69|3014.99|36
1628810700000|2021-08-12 23:25:00|3023.89|3015.19|3021.51|3012.81|3024.87|3016.17|3021.51|3012.81|35
1628810710000|2021-08-12 23:25:10|3021.46|3012.76|3018.9|3010.2|3021.91|3013.21|3018.9|3010.2|38
1628810720000|2021-08-12 23:25:20|3018.53|3009.83|3019.11|3010.41|3019.91|3011.21|3017.1|3008.4|40
1628810730000|2021-08-12 23:25:30|3019.01|3010.31|3018.95|3010.25|3022.41|3013.71|3018.95|3010.25|40
1628810740000|2021-08-12 23:25:40|3019.35|3010.65|3017.8|3009.1|3020.42|3011.72|3017.48|3008.78|39
1628810750000|2021-08-12 23:25:50|3017.68|3008.98|3016.85|3008.15|3018.46|3009.76|3016.85|3008.15|37
1628810760000|2021-08-12 23:26:00|3016.89|3008.19|3015.51|3006.81|3016.89|3008.19|3014.46|3005.76|37
1628810770000|2021-08-12 23:26:10|3015.54|3006.84|3019.15|3010.45|3019.15|3010.45|3015.38|3006.68|39
1628810780000|2021-08-12 23:26:20|3019.27|3010.57|3022.18|3013.48|3022.24|3013.54|3018.29|3009.59|39
1628810790000|2021-08-12 23:26:30|3022.23|3013.53|3021.19|3012.49|3022.68|3013.98|3021.08|3012.38|39
1628810800000|2021-08-12 23:26:40|3021.29|3012.59|3022.52|3013.82|3022.59|3013.89|3021.23|3012.53|31
1628810810000|2021-08-12 23:26:50|3022.63|3013.93|3021.22|3012.52|3022.84|3014.14|3019.67|3010.97|39
1628810820000|2021-08-12 23:27:00|3021.38|3012.68|3018.41|3009.71|3021.38|3012.68|3018.41|3009.71|35
1628810830000|2021-08-12 23:27:10|3018.17|3009.47|3018.77|3010.07|3018.81|3010.11|3016.43|3007.73|39
1628810840000|2021-08-12 23:27:20|3018.8|3010.1|3019.65|3010.95|3021.08|3012.38|3018.8|3010.1|38
1628810850000|2021-08-12 23:27:30|3019.67|3010.97|3022|3013.3|3022.48|3013.78|3018.81|3010.11|38
1628810860000|2021-08-12 23:27:40|3021.99|3013.29|3021.32|3012.62|3022.49|3013.79|3021.32|3012.62|38
1628810870000|2021-08-12 23:27:50|3021.38|3012.68|3021.79|3013.09|3021.79|3013.09|3020.49|3011.79|39
1628810880000|2021-08-12 23:28:00|3021.8|3013.1|3018.92|3010.22|3021.8|3013.1|3018.77|3010.07|33
1628810890000|2021-08-12 23:28:10|3018.94|3010.24|3016.44|3007.74|3018.94|3010.24|3016.17|3007.47|37
1628810900000|2021-08-12 23:28:20|3016.43|3007.73|3019.31|3010.61|3019.34|3010.64|3015.19|3006.49|38
1628810910000|2021-08-12 23:28:30|3018.56|3009.86|3019.62|3010.92|3019.77|3011.07|3018.35|3009.65|36
1628810920000|2021-08-12 23:28:40|3019.49|3010.79|3015.99|3007.29|3019.49|3010.79|3015.8|3007.1|37
1628810930000|2021-08-12 23:28:50|3016.36|3007.66|3018.39|3009.69|3018.57|3009.87|3015.82|3007.12|35
1628810940000|2021-08-12 23:29:00|3018.4|3009.7|3021.39|3012.69|3021.53|3012.83|3018.36|3009.66|38
1628810950000|2021-08-12 23:29:10|3021.36|3012.66|3021.87|3013.17|3021.87|3013.17|3021.25|3012.55|35
1628810960000|2021-08-12 23:29:20|3022.09|3013.39|3021.22|3012.52|3022.82|3014.12|3021.19|3012.49|33
1628810970000|2021-08-12 23:29:30|3021.23|3012.53|3023.96|3015.26|3024.28|3015.58|3021.23|3012.53|35
1628810980000|2021-08-12 23:29:40|3024.13|3015.43|3026.09|3017.39|3026.27|3017.57|3024.05|3015.35|36
1628810990000|2021-08-12 23:29:50|3026.2|3017.5|3026.73|3018.03|3026.73|3018.03|3024.37|3015.67|39
1628811000000|2021-08-12 23:30:00|3027.13|3018.43|3027.4|3018.7|3028|3019.3|3026.1|3017.4|33
1628811010000|2021-08-12 23:30:10|3027.32|3018.62|3027.92|3019.22|3028.37|3019.67|3026.43|3017.73|35
1628811020000|2021-08-12 23:30:20|3027.94|3019.24|3028.82|3020.12|3029.05|3020.35|3027.94|3019.24|27
1628811030000|2021-08-12 23:30:30|3028.86|3020.16|3029.6|3020.9|3029.66|3020.96|3028.19|3019.49|36
1628811040000|2021-08-12 23:30:40|3029.59|3020.89|3027.87|3019.17|3029.59|3020.89|3026.51|3017.81|39
1628811050000|2021-08-12 23:30:50|3028.01|3019.31|3029.56|3020.86|3030.07|3021.37|3028.01|3019.31|39
1628811060000|2021-08-12 23:31:00|3029.47|3020.77|3030.13|3021.43|3030.45|3021.75|3029.47|3020.77|39
1628811070000|2021-08-12 23:31:10|3030.12|3021.42|3030.32|3021.62|3031.33|3022.63|3029.76|3021.06|38
1628811080000|2021-08-12 23:31:20|3030.3|3021.6|3030.1|3021.4|3030.61|3021.91|3029.74|3021.04|35
1628811090000|2021-08-12 23:31:30|3030.15|3021.45|3031.07|3022.37|3031.57|3022.87|3030.08|3021.38|34
1628811100000|2021-08-12 23:31:40|3031.31|3022.61|3031.82|3023.12|3032.4|3023.7|3031.05|3022.35|32
1628811110000|2021-08-12 23:31:50|3031.92|3023.22|3031.99|3023.29|3032.63|3023.93|3031.88|3023.18|32
1628811120000|2021-08-12 23:32:00|3032.05|3023.35|3033.12|3024.42|3033.12|3024.42|3030.77|3022.07|37
1628811130000|2021-08-12 23:32:10|3033.1|3024.4|3033.59|3024.89|3033.59|3024.89|3032.6|3023.9|34
1628811140000|2021-08-12 23:32:20|3033.65|3024.95|3034.28|3025.58|3034.83|3026.13|3033.57|3024.87|35
1628811150000|2021-08-12 23:32:30|3034.15|3025.45|3035.98|3027.28|3036.21|3027.51|3033.17|3024.47|37
1628811160000|2021-08-12 23:32:40|3036.15|3027.45|3036.88|3028.18|3036.91|3028.21|3036.01|3027.31|38
1628811170000|2021-08-12 23:32:50|3036.51|3027.81|3038.27|3029.57|3038.27|3029.57|3036.42|3027.72|39
1628811180000|2021-08-12 23:33:00|3038.34|3029.64|3038.3|3029.6|3038.66|3029.96|3037.33|3028.63|34
1628811190000|2021-08-12 23:33:10|3038.92|3030.22|3039.11|3030.41|3039.32|3030.62|3038.92|3030.22|30
1628811200000|2021-08-12 23:33:20|3039.13|3030.43|3035.74|3027.04|3039.13|3030.43|3035.74|3027.04|37
1628811210000|2021-08-12 23:33:30|3035.71|3027.01|3039.33|3030.63|3039.57|3030.87|3035.71|3027.01|37
1628811220000|2021-08-12 23:33:40|3039.26|3030.56|3039.8|3031.1|3040.37|3031.67|3039.03|3030.33|39
1628811230000|2021-08-12 23:33:50|3040.27|3031.57|3041.17|3032.47|3041.17|3032.47|3039.82|3031.12|29
1628811240000|2021-08-12 23:34:00|3041.02|3032.32|3037.5|3028.8|3041.02|3032.32|3037.07|3028.37|39
1628811250000|2021-08-12 23:34:10|3037.39|3028.69|3038.69|3029.99|3039.23|3030.53|3037.37|3028.67|40
1628811260000|2021-08-12 23:34:20|3038.85|3030.15|3038.82|3030.12|3039.78|3031.08|3038.73|3030.03|36
1628811270000|2021-08-12 23:34:30|3038.84|3030.14|3037.28|3028.58|3038.97|3030.27|3036.57|3027.87|40
1628811280000|2021-08-12 23:34:40|3037.08|3028.38|3038.83|3030.13|3039.08|3030.38|3036.99|3028.29|39
1628811290000|2021-08-12 23:34:50|3038.84|3030.14|3039.59|3030.89|3039.96|3031.26|3038.79|3030.09|39
1628811300000|2021-08-12 23:35:00|3039.63|3030.93|3039.25|3030.55|3039.73|3031.03|3037.86|3029.16|36
1628811310000|2021-08-12 23:35:10|3039.55|3030.85|3039.21|3030.51|3039.55|3030.85|3038.8|3030.1|35
1628811320000|2021-08-12 23:35:20|3039.25|3030.55|3039.88|3031.18|3040.22|3031.52|3039.25|3030.55|32
1628811330000|2021-08-12 23:35:30|3039.82|3031.12|3039.51|3030.81|3039.82|3031.12|3038.43|3029.73|35
1628811340000|2021-08-12 23:35:40|3039.52|3030.82|3039.52|3030.82|3039.99|3031.29|3039.47|3030.77|25
1628811350000|2021-08-12 23:35:50|3039.57|3030.87|3039.43|3030.73|3039.57|3030.87|3039.27|3030.57|31
1628811360000|2021-08-12 23:36:00|3039.45|3030.75|3038.67|3029.97|3039.48|3030.78|3037.86|3029.16|34
1628811370000|2021-08-12 23:36:10|3038.73|3030.03|3039.76|3031.06|3040.37|3031.67|3038.53|3029.83|34
1628811380000|2021-08-12 23:36:20|3039.8|3031.1|3039.57|3030.87|3039.98|3031.28|3039.33|3030.63|33
1628811390000|2021-08-12 23:36:30|3039.52|3030.82|3039.52|3030.82|3039.81|3031.11|3039.31|3030.61|32
1628811400000|2021-08-12 23:36:40|3039.56|3030.86|3039.12|3030.42|3039.56|3030.86|3038.86|3030.16|32
1628811410000|2021-08-12 23:36:50|3039.09|3030.39|3040.18|3031.48|3040.18|3031.48|3038.96|3030.26|37
1628811420000|2021-08-12 23:37:00|3040.52|3031.82|3040.57|3031.87|3041.03|3032.33|3040.2|3031.5|38
1628811430000|2021-08-12 23:37:10|3040.59|3031.89|3036.62|3027.92|3040.67|3031.97|3036.62|3027.92|40
1628811440000|2021-08-12 23:37:20|3036.55|3027.85|3035.35|3026.65|3036.55|3027.85|3035|3026.3|40
1628811450000|2021-08-12 23:37:30|3035.36|3026.66|3039.06|3030.36|3039.36|3030.66|3035.26|3026.56|39
1628811460000|2021-08-12 23:37:40|3039.09|3030.39|3039.32|3030.62|3040.72|3032.02|3039.01|3030.31|40
1628811470000|2021-08-12 23:37:50|3038.99|3030.29|3038.63|3029.93|3039.98|3031.28|3038.59|3029.89|39
1628811480000|2021-08-12 23:38:00|3038.71|3030.01|3036.79|3028.09|3038.71|3030.01|3036.29|3027.59|38
1628811490000|2021-08-12 23:38:10|3036.64|3027.94|3036.94|3028.24|3037.08|3028.38|3036.45|3027.75|32
1628811500000|2021-08-12 23:38:20|3037.04|3028.34|3038.19|3029.49|3038.35|3029.65|3036.88|3028.18|32
1628811510000|2021-08-12 23:38:30|3038|3029.3|3038.99|3030.29|3039.08|3030.38|3038|3029.3|27
1628811520000|2021-08-12 23:38:40|3039.11|3030.41|3039.01|3030.31|3039.26|3030.56|3038.84|3030.14|29
1628811530000|2021-08-12 23:38:50|3038.98|3030.28|3039.43|3030.73|3039.51|3030.81|3038.47|3029.77|35
1628811540000|2021-08-12 23:39:00|3039.49|3030.79|3039.92|3031.22|3040.62|3031.92|3039.39|3030.69|40
1628811550000|2021-08-12 23:39:10|3039.84|3031.14|3037.63|3028.93|3039.84|3031.14|3037.47|3028.77|38
1628811560000|2021-08-12 23:39:20|3037.87|3029.17|3039.73|3031.03|3039.73|3031.03|3037.78|3029.08|36
1628811570000|2021-08-12 23:39:30|3039.75|3031.05|3040.27|3031.57|3040.27|3031.57|3039.26|3030.56|37
1628811580000|2021-08-12 23:39:40|3040.26|3031.56|3040.24|3031.54|3040.69|3031.99|3040.06|3031.36|32
1628811590000|2021-08-12 23:39:50|3040.29|3031.59|3040.43|3031.73|3040.64|3031.94|3040.19|3031.49|31
1628811600000|2021-08-12 23:40:00|3040.48|3031.78|3040.58|3031.88|3040.8|3032.1|3040.16|3031.46|34
1628811610000|2021-08-12 23:40:10|3040.47|3031.77|3038.06|3029.36|3040.58|3031.88|3037.95|3029.25|35
1628811620000|2021-08-12 23:40:20|3038.08|3029.38|3037.53|3028.83|3038.16|3029.46|3037.53|3028.83|28
1628811630000|2021-08-12 23:40:30|3037.61|3028.91|3040.29|3031.59|3040.44|3031.74|3037.28|3028.58|39
1628811640000|2021-08-12 23:40:40|3040.38|3031.68|3040.2|3031.5|3040.75|3032.05|3040.12|3031.42|37
1628811650000|2021-08-12 23:40:50|3040.28|3031.58|3040.63|3031.93|3040.68|3031.98|3040.23|3031.53|29
1628811660000|2021-08-12 23:41:00|3040.64|3031.94|3040.89|3032.19|3040.95|3032.25|3040.45|3031.75|22
1628811670000|2021-08-12 23:41:10|3040.62|3031.92|3040.73|3032.03|3040.76|3032.06|3040.56|3031.86|28
1628811680000|2021-08-12 23:41:20|3040.74|3032.04|3039.48|3030.78|3040.76|3032.06|3039.48|3030.78|35
1628811690000|2021-08-12 23:41:30|3039.45|3030.75|3039.25|3030.55|3039.51|3030.81|3038.36|3029.66|37
1628811700000|2021-08-12 23:41:40|3039.2|3030.5|3038.1|3029.4|3039.2|3030.5|3037.87|3029.17|38
1628811710000|2021-08-12 23:41:50|3038.13|3029.43|3038.61|3029.91|3038.68|3029.98|3038.13|3029.43|35
1628811720000|2021-08-12 23:42:00|3038.6|3029.9|3040.54|3031.84|3040.54|3031.84|3038.59|3029.89|37
1628811730000|2021-08-12 23:42:10|3040.59|3031.89|3040.85|3032.15|3041.41|3032.71|3040.21|3031.51|35
1628811740000|2021-08-12 23:42:20|3040.86|3032.16|3038.99|3030.29|3040.86|3032.16|3038.77|3030.07|39
1628811750000|2021-08-12 23:42:30|3038.97|3030.27|3037.51|3028.81|3038.97|3030.27|3037.51|3028.81|36
1628811760000|2021-08-12 23:42:40|3037.5|3028.8|3040|3031.3|3040|3031.3|3037.35|3028.65|28
1628811770000|2021-08-12 23:42:50|3039.91|3031.21|3039.37|3030.67|3039.91|3031.21|3039.23|3030.53|32
1628811780000|2021-08-12 23:43:00|3039.53|3030.83|3038.23|3029.53|3039.53|3030.83|3038.23|3029.53|33
1628811790000|2021-08-12 23:43:10|3038.18|3029.48|3039.24|3030.54|3039.24|3030.54|3038.18|3029.48|28
1628811800000|2021-08-12 23:43:20|3039.26|3030.56|3044.69|3035.99|3044.69|3035.99|3039.26|3030.56|31
1628811810000|2021-08-12 23:43:30|3045.66|3036.96|3042.82|3034.12|3047.58|3038.88|3042.59|3033.89|38
1628811820000|2021-08-12 23:43:40|3042.66|3033.96|3045.03|3036.33|3045.03|3036.33|3042.48|3033.78|39
1628811830000|2021-08-12 23:43:50|3045.02|3036.32|3047.43|3038.73|3047.64|3038.94|3044.28|3035.58|39
1628811840000|2021-08-12 23:44:00|3047.82|3039.12|3044.05|3035.35|3048.05|3039.35|3044.04|3035.34|38
1628811850000|2021-08-12 23:44:10|3043.92|3035.22|3043.91|3035.21|3044.37|3035.67|3043.34|3034.64|38
1628811860000|2021-08-12 23:44:20|3044.14|3035.44|3045.56|3036.86|3045.56|3036.86|3043.91|3035.21|35
1628811870000|2021-08-12 23:44:30|3045.58|3036.88|3045.64|3036.94|3045.98|3037.28|3044.95|3036.25|35
1628811880000|2021-08-12 23:44:40|3045.63|3036.93|3045.6|3036.9|3045.89|3037.19|3045.45|3036.75|33
1628811890000|2021-08-12 23:44:50|3045.58|3036.88|3044.16|3035.46|3045.58|3036.88|3043.84|3035.14|36
1628811900000|2021-08-12 23:45:00|3044.06|3035.36|3044.71|3036.01|3045.08|3036.38|3043.57|3034.87|36
1628811910000|2021-08-12 23:45:10|3044.92|3036.22|3043.81|3035.11|3045.05|3036.35|3043.72|3035.02|35
1628811920000|2021-08-12 23:45:20|3043.85|3035.15|3044.01|3035.31|3044.04|3035.34|3043.7|3035|33
1628811930000|2021-08-12 23:45:30|3043.99|3035.29|3044.65|3035.95|3045.05|3036.35|3043.96|3035.26|34
1628811940000|2021-08-12 23:45:40|3044.6|3035.9|3044.12|3035.42|3045.01|3036.31|3044.1|3035.4|35
1628811950000|2021-08-12 23:45:50|3044.19|3035.49|3045.32|3036.62|3045.32|3036.62|3043.86|3035.16|36
1628811960000|2021-08-12 23:46:00|3045.31|3036.61|3044.55|3035.85|3045.31|3036.61|3044.04|3035.34|33
1628811970000|2021-08-12 23:46:10|3044.71|3036.01|3044.63|3035.93|3044.71|3036.01|3044.47|3035.77|28
1628811980000|2021-08-12 23:46:20|3044.68|3035.98|3044.24|3035.54|3045|3036.3|3044.24|3035.54|33
1628811990000|2021-08-12 23:46:30|3044.25|3035.55|3043.93|3035.23|3044.31|3035.61|3043.84|3035.14|33
1628812000000|2021-08-12 23:46:40|3043.91|3035.21|3044.3|3035.6|3045.06|3036.36|3043.91|3035.21|32
1628812010000|2021-08-12 23:46:50|3044.21|3035.51|3045.02|3036.32|3045.02|3036.32|3044.1|3035.4|35
1628812020000|2021-08-12 23:47:00|3045.06|3036.36|3044.58|3035.88|3045.29|3036.59|3044.5|3035.8|35
1628812030000|2021-08-12 23:47:10|3044.57|3035.87|3044.86|3036.16|3044.92|3036.22|3044.39|3035.69|34
1628812040000|2021-08-12 23:47:20|3045.03|3036.33|3044.54|3035.84|3045.27|3036.57|3044.54|3035.84|33
1628812050000|2021-08-12 23:47:30|3044.53|3035.83|3045.21|3036.51|3045.34|3036.64|3044.53|3035.83|32
1628812060000|2021-08-12 23:47:40|3045.27|3036.57|3046.82|3038.12|3046.82|3038.12|3045.23|3036.53|38
1628812070000|2021-08-12 23:47:50|3046.46|3037.76|3048.65|3039.95|3048.65|3039.95|3046.46|3037.76|37
1628812080000|2021-08-12 23:48:00|3048.55|3039.85|3048.59|3039.89|3048.81|3040.11|3048.05|3039.35|35
1628812090000|2021-08-12 23:48:10|3048.61|3039.91|3048.46|3039.76|3048.85|3040.15|3048.32|3039.62|20
1628812100000|2021-08-12 23:48:20|3048.39|3039.69|3049.16|3040.46|3049.21|3040.51|3048.39|3039.69|29
1628812110000|2021-08-12 23:48:30|3049.25|3040.55|3049.43|3040.73|3049.77|3041.07|3048.82|3040.12|31
1628812120000|2021-08-12 23:48:40|3049.41|3040.71|3049.42|3040.72|3049.59|3040.89|3049.26|3040.56|24
1628812130000|2021-08-12 23:48:50|3049.4|3040.7|3050.48|3041.78|3050.48|3041.78|3049.4|3040.7|31
1628812140000|2021-08-12 23:49:00|3050.43|3041.73|3051.2|3042.5|3051.2|3042.5|3050.27|3041.57|24
1628812150000|2021-08-12 23:49:10|3051.05|3042.35|3050.13|3041.43|3051.73|3043.03|3050.09|3041.39|37
1628812160000|2021-08-12 23:49:20|3050.25|3041.55|3049.24|3040.54|3050.25|3041.55|3047.91|3039.21|37
1628812170000|2021-08-12 23:49:30|3049.36|3040.66|3049.52|3040.82|3049.72|3041.02|3048.38|3039.68|39
1628812180000|2021-08-12 23:49:40|3049.56|3040.86|3050.71|3042.01|3051|3042.3|3049.56|3040.86|36
1628812190000|2021-08-12 23:49:50|3050.77|3042.07|3049.75|3041.05|3051.01|3042.31|3049.46|3040.76|38
1628812200000|2021-08-12 23:50:00|3049.78|3041.08|3047.02|3038.32|3050|3041.3|3046.86|3038.16|34
1628812210000|2021-08-12 23:50:10|3046.87|3038.17|3045.61|3036.91|3046.87|3038.17|3045.35|3036.65|38
1628812220000|2021-08-12 23:50:20|3045.84|3037.14|3045.64|3036.94|3046.14|3037.44|3045.45|3036.75|34
1628812230000|2021-08-12 23:50:30|3046.02|3037.32|3047.08|3038.38|3047.08|3038.38|3045.4|3036.7|39
1628812240000|2021-08-12 23:50:40|3046.98|3038.28|3046.93|3038.23|3046.99|3038.29|3046.59|3037.89|35
1628812250000|2021-08-12 23:50:50|3046.97|3038.27|3046.25|3037.55|3046.98|3038.28|3046.07|3037.37|39
1628812260000|2021-08-12 23:51:00|3046.32|3037.62|3046.61|3037.91|3046.62|3037.92|3046.32|3037.62|36
1628812270000|2021-08-12 23:51:10|3046.49|3037.79|3046.41|3037.71|3046.79|3038.09|3046.27|3037.57|31
1628812280000|2021-08-12 23:51:20|3046.5|3037.8|3048.28|3039.58|3048.31|3039.61|3046.5|3037.8|35
1628812290000|2021-08-12 23:51:30|3048.21|3039.51|3048.48|3039.78|3048.66|3039.96|3048|3039.3|34
1628812300000|2021-08-12 23:51:40|3048.52|3039.82|3049.99|3041.29|3049.99|3041.29|3048.52|3039.82|33
1628812310000|2021-08-12 23:51:50|3050.18|3041.48|3049.56|3040.86|3050.41|3041.71|3049.44|3040.74|36
1628812320000|2021-08-12 23:52:00|3049.46|3040.76|3048.39|3039.69|3049.5|3040.8|3048.22|3039.52|37
1628812330000|2021-08-12 23:52:10|3048.43|3039.73|3051.16|3042.46|3051.16|3042.46|3048.42|3039.72|36
1628812340000|2021-08-12 23:52:20|3051.38|3042.68|3051.31|3042.61|3051.63|3042.93|3051.01|3042.31|37
1628812350000|2021-08-12 23:52:30|3051.3|3042.6|3049.8|3041.1|3051.46|3042.76|3049.74|3041.04|35
1628812360000|2021-08-12 23:52:40|3049.86|3041.16|3050.77|3042.07|3050.86|3042.16|3049.86|3041.16|32
1628812370000|2021-08-12 23:52:50|3050.76|3042.06|3051.68|3042.98|3051.8|3043.1|3050.76|3042.06|35
1628812380000|2021-08-12 23:53:00|3051.67|3042.97|3051.39|3042.69|3051.67|3042.97|3050.78|3042.08|35
1628812390000|2021-08-12 23:53:10|3051.36|3042.66|3051.96|3043.26|3051.96|3043.26|3051.04|3042.34|32
1628812400000|2021-08-12 23:53:20|3052.14|3043.44|3052.85|3044.15|3053.32|3044.62|3052.1|3043.4|33
1628812410000|2021-08-12 23:53:30|3052.95|3044.25|3053.58|3044.88|3053.58|3044.88|3052.76|3044.06|32
1628812420000|2021-08-12 23:53:40|3053.62|3044.92|3053.1|3044.4|3054.24|3045.54|3052.86|3044.16|29
1628812430000|2021-08-12 23:53:50|3053.37|3044.67|3054.08|3045.38|3054.08|3045.38|3053.22|3044.52|32
1628812440000|2021-08-12 23:54:00|3054.56|3045.86|3053.65|3044.95|3054.56|3045.86|3053.37|3044.67|30
1628812450000|2021-08-12 23:54:10|3053.86|3045.16|3054.09|3045.39|3054.47|3045.77|3053.65|3044.95|32
1628812460000|2021-08-12 23:54:20|3053.87|3045.17|3054.88|3046.18|3055|3046.3|3053.87|3045.17|32
1628812470000|2021-08-12 23:54:30|3054.67|3045.97|3053.63|3044.93|3055.18|3046.48|3053.63|3044.93|31
1628812480000|2021-08-12 23:54:40|3053.78|3045.08|3054.44|3045.74|3054.51|3045.81|3053.63|3044.93|27
1628812490000|2021-08-12 23:54:50|3054.47|3045.77|3054.6|3045.9|3054.62|3045.92|3054.44|3045.74|9
1628812500000|2021-08-12 23:55:00|3054.53|3045.83|3053.74|3045.04|3054.55|3045.85|3053.74|3045.04|32
1628812510000|2021-08-12 23:55:10|3053.71|3045.01|3052.93|3044.23|3053.77|3045.07|3052.93|3044.23|28
1628812520000|2021-08-12 23:55:20|3052.92|3044.22|3052.54|3043.84|3053.21|3044.51|3052.44|3043.74|30
1628812530000|2021-08-12 23:55:30|3052.65|3043.95|3053.06|3044.36|3053.06|3044.36|3052.01|3043.31|35
1628812540000|2021-08-12 23:55:40|3052.67|3043.97|3052.61|3043.91|3052.67|3043.97|3052.61|3043.91|12
1628812550000|2021-08-12 23:55:50|3052.35|3043.65|3051.84|3043.14|3052.44|3043.74|3051.6|3042.9|26
1628812560000|2021-08-12 23:56:00|3051.87|3043.17|3051.85|3043.15|3052.76|3044.06|3051.69|3042.99|31
1628812570000|2021-08-12 23:56:10|3051.77|3043.07|3052.06|3043.36|3052.06|3043.36|3051.77|3043.07|16
1628812580000|2021-08-12 23:56:20|3052.03|3043.33|3052.45|3043.75|3052.45|3043.75|3052.03|3043.33|30
1628812590000|2021-08-12 23:56:30|3052.48|3043.78|3053.22|3044.52|3053.27|3044.57|3052.48|3043.78|25
1628812600000|2021-08-12 23:56:40|3053.21|3044.51|3053.27|3044.57|3053.39|3044.69|3053.08|3044.38|28
1628812610000|2021-08-12 23:56:50|3053.23|3044.53|3052.28|3043.58|3053.25|3044.55|3052.12|3043.42|28
1628812620000|2021-08-12 23:57:00|3052.25|3043.55|3051.59|3042.89|3052.53|3043.83|3051.42|3042.72|35
1628812630000|2021-08-12 23:57:10|3051.63|3042.93|3051.53|3042.83|3051.71|3043.01|3051.36|3042.66|30
1628812640000|2021-08-12 23:57:20|3051.59|3042.89|3050.95|3042.25|3051.7|3043|3050.95|3042.25|27
1628812650000|2021-08-12 23:57:30|3050.96|3042.26|3050.86|3042.16|3051.59|3042.89|3050.72|3042.02|22
1628812660000|2021-08-12 23:57:40|3050.83|3042.13|3048.73|3040.03|3050.83|3042.13|3048.63|3039.93|34
1628812670000|2021-08-12 23:57:50|3048.8|3040.1|3048.38|3039.68|3048.82|3040.12|3048.3|3039.6|35
1628812680000|2021-08-12 23:58:00|3048.7|3040|3047.49|3038.79|3049.15|3040.45|3047.03|3038.33|38
1628812690000|2021-08-12 23:58:10|3047.17|3038.47|3046.35|3037.65|3047.34|3038.64|3045.89|3037.19|33
1628812700000|2021-08-12 23:58:20|3046.96|3038.26|3046.39|3037.69|3047.25|3038.55|3046.08|3037.38|37
1628812710000|2021-08-12 23:58:30|3046.55|3037.85|3045.88|3037.18|3046.55|3037.85|3045.14|3036.44|39
1628812720000|2021-08-12 23:58:40|3045.94|3037.24|3045.72|3037.02|3045.94|3037.24|3045|3036.3|37
1628812730000|2021-08-12 23:58:50|3045.78|3037.08|3045.04|3036.34|3045.78|3037.08|3044.69|3035.99|36
1628812740000|2021-08-12 23:59:00|3044.91|3036.21|3045.87|3037.17|3046.13|3037.43|3044.91|3036.21|39
1628812750000|2021-08-12 23:59:10|3045.93|3037.23|3048.32|3039.62|3048.75|3040.05|3045.93|3037.23|35
1628812760000|2021-08-12 23:59:20|3048.64|3039.94|3048.59|3039.89|3049.39|3040.69|3048.34|3039.64|36
1628812770000|2021-08-12 23:59:30|3048.7|3040|3048.44|3039.74|3049.56|3040.86|3048.31|3039.61|36
1628812780000|2021-08-12 23:59:40|3048.45|3039.75|3050.13|3041.43|3050.13|3041.43|3048.18|3039.48|38
1628812790000|2021-08-12 23:59:50|3050.35|3041.65|3051.09|3042.39|3052.04|3043.34|3050.35|3041.65|31
1628812800000|2021-08-13 00:00:00|3051.07|3042.37|3052.33|3043.63|3052.33|3043.63|3051.07|3042.37|32
1628812810000|2021-08-13 00:00:10|3052.31|3043.61|3051.38|3042.68|3052.31|3043.61|3051.29|3042.59|31
1628812820000|2021-08-13 00:00:20|3051.34|3042.64|3050.58|3041.88|3051.36|3042.66|3050.36|3041.66|34
1628812830000|2021-08-13 00:00:30|3050.53|3041.83|3050.45|3041.75|3050.59|3041.89|3048.99|3040.29|35
1628812840000|2021-08-13 00:00:40|3050.42|3041.72|3051.6|3042.9|3051.89|3043.19|3050.42|3041.72|36
1628812850000|2021-08-13 00:00:50|3051.81|3043.11|3051.19|3042.49|3052.46|3043.76|3051.19|3042.49|32
1628812860000|2021-08-13 00:01:00|3051.43|3042.73|3050.74|3042.04|3051.67|3042.97|3050.74|3042.04|34
1628812870000|2021-08-13 00:01:10|3050.36|3041.66|3047.75|3039.05|3050.37|3041.67|3047.73|3039.03|32
1628812880000|2021-08-13 00:01:20|3047.91|3039.21|3049.68|3040.98|3049.68|3040.98|3047.51|3038.81|36
1628812890000|2021-08-13 00:01:30|3049.67|3040.97|3049.02|3040.32|3049.67|3040.97|3048.74|3040.04|34
1628812900000|2021-08-13 00:01:40|3048.91|3040.21|3051.82|3043.12|3052.37|3043.67|3048.89|3040.19|34
1628812910000|2021-08-13 00:01:50|3051.78|3043.08|3052.35|3043.65|3053.38|3044.68|3051.78|3043.08|32
1628812920000|2021-08-13 00:02:00|3052.72|3044.02|3052.05|3043.35|3052.92|3044.22|3049.92|3041.22|37
1628812930000|2021-08-13 00:02:10|3052.1|3043.4|3053.31|3044.61|3053.31|3044.61|3051.74|3043.04|29
1628812940000|2021-08-13 00:02:20|3053.29|3044.59|3055.63|3046.93|3055.65|3046.95|3053.08|3044.38|29
1628812950000|2021-08-13 00:02:30|3055.45|3046.75|3056.68|3047.98|3056.68|3047.98|3055.07|3046.37|33
1628812960000|2021-08-13 00:02:40|3056.71|3048.01|3059|3050.3|3059|3050.3|3056.17|3047.47|36
1628812970000|2021-08-13 00:02:50|3059.24|3050.54|3058.82|3050.12|3059.56|3050.86|3058.22|3049.52|37
1628812980000|2021-08-13 00:03:00|3058.93|3050.23|3057.98|3049.28|3059.49|3050.79|3057.5|3048.8|32
1628812990000|2021-08-13 00:03:10|3058.08|3049.38|3056.02|3047.32|3058.08|3049.38|3055.71|3047.01|39
1628813000000|2021-08-13 00:03:20|3056.42|3047.72|3057.63|3048.93|3058.91|3050.21|3055.55|3046.85|40
1628813010000|2021-08-13 00:03:30|3057.58|3048.88|3055.99|3047.29|3057.86|3049.16|3055.55|3046.85|39
1628813020000|2021-08-13 00:03:40|3055.66|3046.96|3055.39|3046.69|3055.92|3047.22|3054.61|3045.91|40
1628813030000|2021-08-13 00:03:50|3056.45|3047.75|3060.09|3051.39|3060.09|3051.39|3056.45|3047.75|39
1628813040000|2021-08-13 00:04:00|3059.87|3051.17|3061.26|3052.56|3061.38|3052.68|3059.25|3050.55|37
1628813050000|2021-08-13 00:04:10|3061.15|3052.45|3060.29|3051.59|3061.15|3052.45|3059.12|3050.42|35
1628813060000|2021-08-13 00:04:20|3060.71|3052.01|3060.37|3051.67|3060.71|3052.01|3059.37|3050.67|40
1628813070000|2021-08-13 00:04:30|3060.32|3051.62|3060.73|3052.03|3060.73|3052.03|3059.96|3051.26|36
1628813080000|2021-08-13 00:04:40|3060.59|3051.89|3061.34|3052.64|3061.38|3052.68|3060.52|3051.82|36
1628813090000|2021-08-13 00:04:50|3061.41|3052.71|3062.33|3053.63|3062.41|3053.71|3061.32|3052.62|33
1628813100000|2021-08-13 00:05:00|3062|3053.3|3062.38|3053.68|3062.38|3053.68|3061.18|3052.48|39
1628813110000|2021-08-13 00:05:10|3062.31|3053.61|3062.12|3053.42|3062.37|3053.67|3061.61|3052.91|37
1628813120000|2021-08-13 00:05:20|3062.09|3053.39|3063.97|3055.27|3063.99|3055.29|3062.09|3053.39|36
1628813130000|2021-08-13 00:05:30|3063.9|3055.2|3064.73|3056.03|3064.85|3056.15|3063.9|3055.2|33
1628813140000|2021-08-13 00:05:40|3064.74|3056.04|3066.68|3057.98|3066.68|3057.98|3064.68|3055.98|35
1628813150000|2021-08-13 00:05:50|3066.92|3058.22|3067.74|3059.04|3067.93|3059.23|3066.92|3058.22|35
1628813160000|2021-08-13 00:06:00|3067.76|3059.06|3068.42|3059.72|3068.45|3059.75|3067.68|3058.98|36
1628813170000|2021-08-13 00:06:10|3068.1|3059.4|3069|3060.3|3069.34|3060.64|3067.67|3058.97|34
1628813180000|2021-08-13 00:06:20|3068.88|3060.18|3071.72|3063.02|3072.04|3063.34|3068.01|3059.31|38
1628813190000|2021-08-13 00:06:30|3071.82|3063.12|3071.03|3062.33|3071.82|3063.12|3069.95|3061.25|38
1628813200000|2021-08-13 00:06:40|3070.98|3062.28|3070.82|3062.12|3071.02|3062.32|3069.99|3061.29|38
1628813210000|2021-08-13 00:06:50|3070.81|3062.11|3071.04|3062.34|3071.25|3062.55|3070.74|3062.04|38
1628813220000|2021-08-13 00:07:00|3071.21|3062.51|3069.21|3060.51|3071.32|3062.62|3068.27|3059.57|35
1628813230000|2021-08-13 00:07:10|3068.82|3060.12|3071.56|3062.86|3071.63|3062.93|3068.82|3060.12|34
1628813240000|2021-08-13 00:07:20|3071.49|3062.79|3072.42|3063.72|3073.39|3064.69|3071.48|3062.78|39
1628813250000|2021-08-13 00:07:30|3072.36|3063.66|3073.2|3064.5|3073.2|3064.5|3072.32|3063.62|37
1628813260000|2021-08-13 00:07:40|3073.39|3064.69|3073.28|3064.58|3073.42|3064.72|3072.73|3064.03|33
1628813270000|2021-08-13 00:07:50|3073.36|3064.66|3072.96|3064.26|3073.48|3064.78|3072.74|3064.04|31
1628813280000|2021-08-13 00:08:00|3072.95|3064.25|3072.41|3063.71|3073.29|3064.59|3072.05|3063.35|38
1628813290000|2021-08-13 00:08:10|3072.14|3063.44|3069.95|3061.25|3072.55|3063.85|3069.19|3060.49|39
1628813300000|2021-08-13 00:08:20|3069.96|3061.26|3073.53|3064.83|3073.71|3065.01|3069.96|3061.26|39
1628813310000|2021-08-13 00:08:30|3073.89|3065.19|3074.64|3065.94|3074.72|3066.02|3073.89|3065.19|38
1628813320000|2021-08-13 00:08:40|3074.5|3065.8|3074.1|3065.4|3074.55|3065.85|3072.88|3064.18|39
1628813330000|2021-08-13 00:08:50|3074.21|3065.51|3072.93|3064.23|3074.3|3065.6|3072.76|3064.06|32
1628813340000|2021-08-13 00:09:00|3072.48|3063.78|3073.83|3065.13|3073.83|3065.13|3071.74|3063.04|37
1628813350000|2021-08-13 00:09:10|3073.6|3064.9|3073.64|3064.94|3074.11|3065.41|3073.01|3064.31|36
1628813360000|2021-08-13 00:09:20|3073.08|3064.38|3073.82|3065.12|3074.06|3065.36|3072.46|3063.76|38
1628813370000|2021-08-13 00:09:30|3073.7|3065|3073.89|3065.19|3074.09|3065.39|3073.49|3064.79|34
1628813380000|2021-08-13 00:09:40|3073.88|3065.18|3074.12|3065.42|3074.24|3065.54|3073.66|3064.96|35
1628813390000|2021-08-13 00:09:50|3074.16|3065.46|3073.4|3064.7|3074.16|3065.46|3073.22|3064.52|36
1628813400000|2021-08-13 00:10:00|3073.23|3064.53|3070.37|3061.67|3073.23|3064.53|3070.23|3061.53|36
1628813410000|2021-08-13 00:10:10|3070.51|3061.81|3068.67|3059.97|3070.6|3061.9|3068.65|3059.95|35
1628813420000|2021-08-13 00:10:20|3068.65|3059.95|3070.09|3061.39|3070.67|3061.97|3068.47|3059.77|37
1628813430000|2021-08-13 00:10:30|3070.15|3061.45|3068.86|3060.16|3070.15|3061.45|3068.2|3059.5|38
1628813440000|2021-08-13 00:10:40|3068.89|3060.19|3067.29|3058.59|3068.89|3060.19|3066.92|3058.22|36
1628813450000|2021-08-13 00:10:50|3067.26|3058.56|3066.88|3058.18|3067.54|3058.84|3066.53|3057.83|37
1628813460000|2021-08-13 00:11:00|3067.08|3058.38|3067.2|3058.5|3067.25|3058.55|3066.82|3058.12|37
1628813470000|2021-08-13 00:11:10|3067.05|3058.35|3065.79|3057.09|3067.16|3058.46|3065.79|3057.09|35
1628813480000|2021-08-13 00:11:20|3065.77|3057.07|3065.78|3057.08|3065.78|3057.08|3064.52|3055.82|34
1628813490000|2021-08-13 00:11:30|3066.02|3057.32|3065.7|3057|3066.21|3057.51|3065.48|3056.78|37
1628813500000|2021-08-13 00:11:40|3065.92|3057.22|3063.56|3054.86|3066.61|3057.91|3063.36|3054.66|40
1628813510000|2021-08-13 00:11:50|3063.3|3054.6|3063.99|3055.29|3064|3055.3|3062.77|3054.07|39
1628813520000|2021-08-13 00:12:00|3064.24|3055.54|3065.3|3056.6|3065.3|3056.6|3063.84|3055.14|36
1628813530000|2021-08-13 00:12:10|3065.28|3056.58|3065.2|3056.5|3065.48|3056.78|3065.07|3056.37|29
1628813540000|2021-08-13 00:12:20|3065.41|3056.71|3065.02|3056.32|3065.55|3056.85|3065.02|3056.32|24
1628813550000|2021-08-13 00:12:30|3065.24|3056.54|3064.27|3055.57|3065.3|3056.6|3064.24|3055.54|32
1628813560000|2021-08-13 00:12:40|3064.33|3055.63|3065.26|3056.56|3065.26|3056.56|3064.18|3055.48|27
1628813570000|2021-08-13 00:12:50|3065.04|3056.34|3064.92|3056.22|3065.62|3056.92|3064.92|3056.22|35
1628813580000|2021-08-13 00:13:00|3065.03|3056.33|3064.99|3056.29|3065.66|3056.96|3064.62|3055.92|34
1628813590000|2021-08-13 00:13:10|3064.93|3056.23|3065.38|3056.68|3065.65|3056.95|3064.92|3056.22|32
1628813600000|2021-08-13 00:13:20|3064.89|3056.19|3064.06|3055.36|3064.9|3056.2|3064.06|3055.36|26
1628813610000|2021-08-13 00:13:30|3064.03|3055.33|3062.5|3053.8|3064.03|3055.33|3062.21|3053.51|28
1628813620000|2021-08-13 00:13:40|3062.75|3054.05|3061.74|3053.04|3063.04|3054.34|3061.59|3052.89|39
1628813630000|2021-08-13 00:13:50|3061.81|3053.11|3063.39|3054.69|3063.39|3054.69|3061.55|3052.85|36
1628813640000|2021-08-13 00:14:00|3063.43|3054.73|3063.27|3054.57|3063.88|3055.18|3063.26|3054.56|39
1628813650000|2021-08-13 00:14:10|3063.32|3054.62|3063.3|3054.6|3063.8|3055.1|3063.3|3054.6|35
1628813660000|2021-08-13 00:14:20|3063.27|3054.57|3061.96|3053.26|3063.27|3054.57|3061.38|3052.68|36
1628813670000|2021-08-13 00:14:30|3061.85|3053.15|3061.86|3053.16|3062.03|3053.33|3061.48|3052.78|37
1628813680000|2021-08-13 00:14:40|3061.95|3053.25|3062.2|3053.5|3062.67|3053.97|3061.9|3053.2|34
1628813690000|2021-08-13 00:14:50|3062.08|3053.38|3063.1|3054.4|3063.1|3054.4|3062.08|3053.38|35
1628813700000|2021-08-13 00:15:00|3063.02|3054.32|3062.62|3053.92|3063.12|3054.42|3062.47|3053.77|33
1628813710000|2021-08-13 00:15:10|3062.63|3053.93|3060.67|3051.97|3062.66|3053.96|3060.67|3051.97|32
1628813720000|2021-08-13 00:15:20|3060.71|3052.01|3060.66|3051.96|3060.75|3052.05|3060.52|3051.82|27
1628813730000|2021-08-13 00:15:30|3060.61|3051.91|3058.82|3050.12|3061.45|3052.75|3058.79|3050.09|37
1628813740000|2021-08-13 00:15:40|3058.8|3050.1|3058.21|3049.51|3058.8|3050.1|3058.21|3049.51|28
1628813750000|2021-08-13 00:15:50|3058.26|3049.56|3058.18|3049.48|3058.49|3049.79|3057.85|3049.15|31
1628813760000|2021-08-13 00:16:00|3058.12|3049.42|3057.6|3048.9|3058.12|3049.42|3057.57|3048.87|33
1628813770000|2021-08-13 00:16:10|3057.67|3048.97|3056.47|3047.77|3057.69|3048.99|3056.45|3047.75|35
1628813780000|2021-08-13 00:16:20|3056.45|3047.75|3055.84|3047.14|3056.48|3047.78|3055.84|3047.14|31
1628813790000|2021-08-13 00:16:30|3055.66|3046.96|3054.28|3045.58|3055.66|3046.96|3053.6|3044.9|36
1628813800000|2021-08-13 00:16:40|3053.27|3044.57|3048.6|3039.9|3053.27|3044.57|3048.6|3039.9|33
1628813810000|2021-08-13 00:16:50|3048.61|3039.91|3049.07|3040.37|3049.73|3041.03|3048.61|3039.91|33
1628813820000|2021-08-13 00:17:00|3049.03|3040.33|3053.34|3044.64|3053.34|3044.64|3049.03|3040.33|38
1628813830000|2021-08-13 00:17:10|3053.5|3044.8|3046.96|3038.26|3053.5|3044.8|3046.42|3037.72|38
1628813840000|2021-08-13 00:17:20|3047.29|3038.59|3045.19|3036.49|3047.4|3038.7|3045|3036.3|40
1628813850000|2021-08-13 00:17:30|3045.1|3036.4|3043.32|3034.62|3045.15|3036.45|3041.39|3032.69|40
1628813860000|2021-08-13 00:17:40|3043.54|3034.84|3043.07|3034.37|3045.17|3036.47|3042.22|3033.52|39
1628813870000|2021-08-13 00:17:50|3042.94|3034.24|3043.72|3035.02|3043.92|3035.22|3041.75|3033.05|40
1628813880000|2021-08-13 00:18:00|3043.92|3035.22|3044.15|3035.45|3044.31|3035.61|3042.61|3033.91|38
1628813890000|2021-08-13 00:18:10|3043.92|3035.22|3042.36|3033.66|3045.46|3036.76|3042.36|3033.66|35
1628813900000|2021-08-13 00:18:20|3041.58|3032.88|3040.94|3032.24|3041.83|3033.13|3039.95|3031.25|39
1628813910000|2021-08-13 00:18:30|3040.47|3031.77|3041.26|3032.56|3042.05|3033.35|3040.24|3031.54|37
1628813920000|2021-08-13 00:18:40|3040.79|3032.09|3042.49|3033.79|3042.71|3034.01|3040.79|3032.09|31
1628813930000|2021-08-13 00:18:50|3042.42|3033.72|3042.24|3033.54|3042.42|3033.72|3040.74|3032.04|39
1628813940000|2021-08-13 00:19:00|3042.28|3033.58|3043.29|3034.59|3043.45|3034.75|3042.09|3033.39|36
1628813950000|2021-08-13 00:19:10|3043.35|3034.65|3042.74|3034.04|3043.44|3034.74|3042.37|3033.67|38
1628813960000|2021-08-13 00:19:20|3042.78|3034.08|3041.85|3033.15|3042.98|3034.28|3040.93|3032.23|34
1628813970000|2021-08-13 00:19:30|3042.26|3033.56|3042.37|3033.67|3042.57|3033.87|3041.77|3033.07|38
1628813980000|2021-08-13 00:19:40|3042.2|3033.5|3042.54|3033.84|3042.82|3034.12|3042.2|3033.5|33
1628813990000|2021-08-13 00:19:50|3042.77|3034.07|3043.16|3034.46|3043.28|3034.58|3042.29|3033.59|32
1628814000000|2021-08-13 00:20:00|3043.1|3034.4|3045.62|3036.92|3045.62|3036.92|3042.93|3034.23|27
1628814010000|2021-08-13 00:20:10|3046.67|3037.97|3045.85|3037.15|3047.72|3039.02|3045.71|3037.01|33
1628814020000|2021-08-13 00:20:20|3045.28|3036.58|3045.91|3037.21|3046.18|3037.48|3044.94|3036.24|39
1628814030000|2021-08-13 00:20:30|3045.93|3037.23|3048.95|3040.25|3049.04|3040.34|3045.56|3036.86|33
1628814040000|2021-08-13 00:20:40|3049.04|3040.34|3051.62|3042.92|3051.62|3042.92|3048.95|3040.25|33
1628814050000|2021-08-13 00:20:50|3051.45|3042.75|3053.17|3044.47|3053.64|3044.94|3050.85|3042.15|35
1628814060000|2021-08-13 00:21:00|3053.16|3044.46|3048.16|3039.46|3053.16|3044.46|3048.16|3039.46|37
1628814070000|2021-08-13 00:21:10|3048.27|3039.57|3049.31|3040.61|3049.51|3040.81|3048.1|3039.4|38
1628814080000|2021-08-13 00:21:20|3049.84|3041.14|3051.49|3042.79|3052.49|3043.79|3049.84|3041.14|36
1628814090000|2021-08-13 00:21:30|3051.69|3042.99|3049.7|3041|3052.08|3043.38|3049.7|3041|33
1628814100000|2021-08-13 00:21:40|3049.46|3040.76|3052.75|3044.05|3052.75|3044.05|3049.31|3040.61|39
1628814110000|2021-08-13 00:21:50|3052.78|3044.08|3053.97|3045.27|3054.4|3045.7|3052.75|3044.05|36
1628814120000|2021-08-13 00:22:00|3053.77|3045.07|3055.59|3046.89|3055.62|3046.92|3053.7|3045|32
1628814130000|2021-08-13 00:22:10|3055.51|3046.81|3055.44|3046.74|3055.92|3047.22|3054.98|3046.28|30
1628814140000|2021-08-13 00:22:20|3055.38|3046.68|3055.56|3046.86|3055.58|3046.88|3054.9|3046.2|29
1628814150000|2021-08-13 00:22:30|3055.57|3046.87|3054.34|3045.64|3055.65|3046.95|3054.34|3045.64|32
1628814160000|2021-08-13 00:22:40|3054.43|3045.73|3055.69|3046.99|3055.8|3047.1|3053.58|3044.88|39
1628814170000|2021-08-13 00:22:50|3055.61|3046.91|3057.64|3048.94|3057.64|3048.94|3055.13|3046.43|25
1628814180000|2021-08-13 00:23:00|3057.75|3049.05|3059.51|3050.81|3059.58|3050.88|3057.75|3049.05|35
1628814190000|2021-08-13 00:23:10|3059.09|3050.39|3060.77|3052.07|3060.77|3052.07|3058.64|3049.94|32
1628814200000|2021-08-13 00:23:20|3060.62|3051.92|3061.33|3052.63|3061.46|3052.76|3059.07|3050.37|40
1628814210000|2021-08-13 00:23:30|3061.25|3052.55|3063.01|3054.31|3063.01|3054.31|3061.25|3052.55|33
1628814220000|2021-08-13 00:23:40|3062.93|3054.23|3064.5|3055.8|3064.96|3056.26|3062.93|3054.23|33
1628814230000|2021-08-13 00:23:50|3064.61|3055.91|3064.14|3055.44|3064.96|3056.26|3063.67|3054.97|38
1628814240000|2021-08-13 00:24:00|3064.15|3055.45|3064.35|3055.65|3065.06|3056.36|3064|3055.3|37
1628814250000|2021-08-13 00:24:10|3064.17|3055.47|3061.12|3052.42|3064.17|3055.47|3060.87|3052.17|38
1628814260000|2021-08-13 00:24:20|3061.08|3052.38|3059.21|3050.51|3061.08|3052.38|3058.61|3049.91|40
1628814270000|2021-08-13 00:24:30|3059.55|3050.85|3059.68|3050.98|3060.49|3051.79|3058.37|3049.67|37
1628814280000|2021-08-13 00:24:40|3059.82|3051.12|3058.59|3049.89|3059.82|3051.12|3058.59|3049.89|34
1628814290000|2021-08-13 00:24:50|3058.82|3050.12|3059.26|3050.56|3060.61|3051.91|3058.73|3050.03|35
1628814300000|2021-08-13 00:25:00|3059.38|3050.68|3059.35|3050.65|3059.51|3050.81|3058.36|3049.66|39
1628814310000|2021-08-13 00:25:10|3059.8|3051.1|3063.19|3054.49|3063.25|3054.55|3059.8|3051.1|36
1628814320000|2021-08-13 00:25:20|3063.24|3054.54|3066.32|3057.62|3066.32|3057.62|3063.24|3054.54|31
1628814330000|2021-08-13 00:25:30|3066.31|3057.61|3065.48|3056.78|3066.33|3057.63|3064.52|3055.82|37
1628814340000|2021-08-13 00:25:40|3065.52|3056.82|3067.17|3058.47|3067.34|3058.64|3065.15|3056.45|33
1628814350000|2021-08-13 00:25:50|3067.1|3058.4|3067.75|3059.05|3067.75|3059.05|3066.65|3057.95|38
1628814360000|2021-08-13 00:26:00|3067.73|3059.03|3068.96|3060.26|3069.43|3060.73|3067.73|3059.03|35
1628814370000|2021-08-13 00:26:10|3068.98|3060.28|3068.65|3059.95|3069.08|3060.38|3067.91|3059.21|40
1628814380000|2021-08-13 00:26:20|3068.5|3059.8|3067.99|3059.29|3068.64|3059.94|3067.76|3059.06|31
1628814390000|2021-08-13 00:26:30|3068.11|3059.41|3069.65|3060.95|3069.83|3061.13|3068.11|3059.41|35
1628814400000|2021-08-13 00:26:40|3069.59|3060.89|3067.61|3058.91|3069.59|3060.89|3067.61|3058.91|37
1628814410000|2021-08-13 00:26:50|3067.36|3058.66|3066.55|3057.85|3067.9|3059.2|3065.05|3056.35|39
1628814420000|2021-08-13 00:27:00|3066.6|3057.9|3064.64|3055.94|3066.78|3058.08|3064.46|3055.76|40
1628814430000|2021-08-13 00:27:10|3064.47|3055.77|3063.81|3055.11|3064.47|3055.77|3062.21|3053.51|36
1628814440000|2021-08-13 00:27:20|3063.83|3055.13|3066.95|3058.25|3066.99|3058.29|3063.47|3054.77|38
1628814450000|2021-08-13 00:27:30|3067.09|3058.39|3067.33|3058.63|3067.79|3059.09|3066.95|3058.25|37
1628814460000|2021-08-13 00:27:40|3067.21|3058.51|3065.07|3056.37|3067.21|3058.51|3064.29|3055.59|38
1628814470000|2021-08-13 00:27:50|3065.16|3056.46|3064.69|3055.99|3065.24|3056.54|3064.2|3055.5|36
1628814480000|2021-08-13 00:28:00|3064.71|3056.01|3066.48|3057.78|3066.93|3058.23|3064.7|3056|37
1628814490000|2021-08-13 00:28:10|3066.42|3057.72|3065.32|3056.62|3066.55|3057.85|3065.21|3056.51|35
1628814500000|2021-08-13 00:28:20|3065.23|3056.53|3065.58|3056.88|3065.58|3056.88|3064.13|3055.43|36
1628814510000|2021-08-13 00:28:30|3065.63|3056.93|3066.13|3057.43|3066.13|3057.43|3065.45|3056.75|36
1628814520000|2021-08-13 00:28:40|3066.15|3057.45|3064.18|3055.48|3066.2|3057.5|3064.01|3055.31|37
1628814530000|2021-08-13 00:28:50|3064.11|3055.41|3063.27|3054.57|3064.65|3055.95|3063.12|3054.42|37
1628814540000|2021-08-13 00:29:00|3063.16|3054.46|3061.13|3052.43|3063.4|3054.7|3061.13|3052.43|40
1628814550000|2021-08-13 00:29:10|3061.16|3052.46|3058.92|3050.22|3061.21|3052.51|3058.71|3050.01|37
1628814560000|2021-08-13 00:29:20|3058.78|3050.08|3061.67|3052.97|3062.52|3053.82|3058.78|3050.08|36
1628814570000|2021-08-13 00:29:30|3061.77|3053.07|3058.31|3049.61|3062.05|3053.35|3058.31|3049.61|36
1628814580000|2021-08-13 00:29:40|3058.22|3049.52|3058.18|3049.48|3058.46|3049.76|3057.17|3048.47|40
1628814590000|2021-08-13 00:29:50|3058.23|3049.53|3058.4|3049.7|3059.2|3050.5|3057.94|3049.24|36
1628814600000|2021-08-13 00:30:00|3058.07|3049.37|3062.34|3053.64|3062.49|3053.79|3057.97|3049.27|37
1628814610000|2021-08-13 00:30:10|3062.36|3053.66|3063.58|3054.88|3063.64|3054.94|3061.76|3053.06|40
1628814620000|2021-08-13 00:30:20|3063.49|3054.79|3063.24|3054.54|3063.92|3055.22|3063.24|3054.54|38
1628814630000|2021-08-13 00:30:30|3062.56|3053.86|3060.42|3051.72|3063.36|3054.66|3060.39|3051.69|36
1628814640000|2021-08-13 00:30:40|3060.13|3051.43|3058.79|3050.09|3060.13|3051.43|3058.47|3049.77|35
1628814650000|2021-08-13 00:30:50|3058.72|3050.02|3058.64|3049.94|3058.95|3050.25|3058.52|3049.82|34
1628814660000|2021-08-13 00:31:00|3058.75|3050.05|3055.79|3047.09|3058.75|3050.05|3054.56|3045.86|32
1628814670000|2021-08-13 00:31:10|3055.5|3046.8|3054.06|3045.36|3055.5|3046.8|3054.03|3045.33|37
1628814680000|2021-08-13 00:31:20|3054.13|3045.43|3051.5|3042.8|3054.13|3045.43|3051.31|3042.61|36
1628814690000|2021-08-13 00:31:30|3051.11|3042.41|3049.24|3040.54|3051.11|3042.41|3049.24|3040.54|37
1628814700000|2021-08-13 00:31:40|3049.67|3040.97|3051.8|3043.1|3052.25|3043.55|3049.67|3040.97|38
1628814710000|2021-08-13 00:31:50|3051.76|3043.06|3050.65|3041.95|3051.77|3043.07|3048.83|3040.13|37
1628814720000|2021-08-13 00:32:00|3050.59|3041.89|3049.88|3041.18|3052.13|3043.43|3049.05|3040.35|39
1628814730000|2021-08-13 00:32:10|3049.5|3040.8|3050.73|3042.03|3050.73|3042.03|3047.69|3038.99|40
1628814740000|2021-08-13 00:32:20|3050.67|3041.97|3051.65|3042.95|3052.12|3043.42|3050.67|3041.97|36
1628814750000|2021-08-13 00:32:30|3051.28|3042.58|3050.56|3041.86|3052.1|3043.4|3049.93|3041.23|40
1628814760000|2021-08-13 00:32:40|3050.7|3042|3049.67|3040.97|3050.7|3042|3049.43|3040.73|37
1628814770000|2021-08-13 00:32:50|3049.75|3041.05|3050.52|3041.82|3051.25|3042.55|3049.69|3040.99|38
1628814780000|2021-08-13 00:33:00|3050.16|3041.46|3051.41|3042.71|3051.41|3042.71|3049.9|3041.2|37
1628814790000|2021-08-13 00:33:10|3051.13|3042.43|3051.27|3042.57|3052.46|3043.76|3050.93|3042.23|34
1628814800000|2021-08-13 00:33:20|3051.3|3042.6|3054.94|3046.24|3055.08|3046.38|3051.3|3042.6|38
1628814810000|2021-08-13 00:33:30|3054.79|3046.09|3055.5|3046.8|3056.52|3047.82|3054.67|3045.97|37
1628814820000|2021-08-13 00:33:40|3055.45|3046.75|3051.76|3043.06|3055.65|3046.95|3051.61|3042.91|40
1628814830000|2021-08-13 00:33:50|3051.89|3043.19|3056.36|3047.66|3056.86|3048.16|3051.89|3043.19|39
1628814840000|2021-08-13 00:34:00|3056.25|3047.55|3057.82|3049.12|3057.82|3049.12|3056.15|3047.45|40
1628814850000|2021-08-13 00:34:10|3057.98|3049.28|3057.59|3048.89|3059.56|3050.86|3057.02|3048.32|39
1628814860000|2021-08-13 00:34:20|3057.69|3048.99|3057.78|3049.08|3057.78|3049.08|3055.54|3046.84|39
1628814870000|2021-08-13 00:34:30|3057.79|3049.09|3058.69|3049.99|3059.61|3050.91|3057.79|3049.09|38
1628814880000|2021-08-13 00:34:40|3058.27|3049.57|3059.51|3050.81|3060.08|3051.38|3058.27|3049.57|37
1628814890000|2021-08-13 00:34:50|3059.66|3050.96|3057.7|3049|3059.82|3051.12|3057.59|3048.89|37
1628814900000|2021-08-13 00:35:00|3057.82|3049.12|3060.44|3051.74|3060.53|3051.83|3057.68|3048.98|33
1628814910000|2021-08-13 00:35:10|3060.37|3051.67|3060.13|3051.43|3060.79|3052.09|3060.11|3051.41|26
1628814920000|2021-08-13 00:35:20|3060.21|3051.51|3060.51|3051.81|3060.69|3051.99|3059.57|3050.87|38
1628814930000|2021-08-13 00:35:30|3060.47|3051.77|3060.86|3052.16|3061.37|3052.67|3060.39|3051.69|30
1628814940000|2021-08-13 00:35:40|3060.81|3052.11|3060.66|3051.96|3060.91|3052.21|3060.47|3051.77|35
1628814950000|2021-08-13 00:35:50|3060.74|3052.04|3059.96|3051.26|3060.83|3052.13|3059.86|3051.16|34
1628814960000|2021-08-13 00:36:00|3060.02|3051.32|3060|3051.3|3060.48|3051.78|3057.97|3049.27|37
1628814970000|2021-08-13 00:36:10|3060.19|3051.49|3064.12|3055.42|3064.12|3055.42|3060.19|3051.49|40
1628814980000|2021-08-13 00:36:20|3063.39|3054.69|3064.04|3055.34|3064.18|3055.48|3061.83|3053.13|39
1628814990000|2021-08-13 00:36:30|3064.23|3055.53|3064.77|3056.07|3064.89|3056.19|3062.86|3054.16|40
1628815000000|2021-08-13 00:36:40|3064.74|3056.04|3064.47|3055.77|3065.48|3056.78|3064.38|3055.68|35
1628815010000|2021-08-13 00:36:50|3064.62|3055.92|3064.52|3055.82|3064.93|3056.23|3064.08|3055.38|28
1628815020000|2021-08-13 00:37:00|3064.54|3055.84|3065.33|3056.63|3065.38|3056.68|3064.54|3055.84|36
1628815030000|2021-08-13 00:37:10|3065.32|3056.62|3066.06|3057.36|3066.13|3057.43|3065.21|3056.51|34
1628815040000|2021-08-13 00:37:20|3066.14|3057.44|3066.12|3057.42|3066.25|3057.55|3065.79|3057.09|29
1628815050000|2021-08-13 00:37:30|3066.11|3057.41|3066.15|3057.45|3066.39|3057.69|3065.57|3056.87|33
1628815060000|2021-08-13 00:37:40|3066.13|3057.43|3069.89|3061.19|3069.89|3061.19|3066.04|3057.34|34
1628815070000|2021-08-13 00:37:50|3069.9|3061.2|3070.64|3061.94|3070.84|3062.14|3069.9|3061.2|35
1628815080000|2021-08-13 00:38:00|3070.7|3062|3065.21|3056.51|3071.03|3062.33|3065.21|3056.51|40
1628815090000|2021-08-13 00:38:10|3064.61|3055.91|3064.94|3056.24|3066.2|3057.5|3063.72|3055.02|40
1628815100000|2021-08-13 00:38:20|3064.99|3056.29|3070.02|3061.32|3070.08|3061.38|3064.96|3056.26|38
1628815110000|2021-08-13 00:38:30|3069.34|3060.64|3069.53|3060.83|3069.95|3061.25|3068.2|3059.5|37
1628815120000|2021-08-13 00:38:40|3069.52|3060.82|3068.17|3059.47|3069.67|3060.97|3068.17|3059.47|38
1628815130000|2021-08-13 00:38:50|3068.14|3059.44|3064.07|3055.37|3068.83|3060.13|3064.03|3055.33|38
1628815140000|2021-08-13 00:39:00|3064.24|3055.54|3065.97|3057.27|3065.97|3057.27|3063.71|3055.01|40
1628815150000|2021-08-13 00:39:10|3065.82|3057.12|3067.94|3059.24|3068.34|3059.64|3064.82|3056.12|37
1628815160000|2021-08-13 00:39:20|3067.9|3059.2|3069.23|3060.53|3069.28|3060.58|3067.78|3059.08|37
1628815170000|2021-08-13 00:39:30|3069.03|3060.33|3068.62|3059.92|3070.01|3061.31|3067.67|3058.97|39
1628815180000|2021-08-13 00:39:40|3068.66|3059.96|3067.99|3059.29|3068.66|3059.96|3065.87|3057.17|39
1628815190000|2021-08-13 00:39:50|3067.96|3059.26|3068.51|3059.81|3068.51|3059.81|3067.06|3058.36|34
1628815200000|2021-08-13 00:40:00|3068.67|3059.97|3068.95|3060.25|3069|3060.3|3068.01|3059.31|32
1628815210000|2021-08-13 00:40:10|3068.99|3060.29|3069.07|3060.37|3069.27|3060.57|3068.94|3060.24|33
1628815220000|2021-08-13 00:40:20|3069.09|3060.39|3070.42|3061.72|3070.76|3062.06|3069.09|3060.39|34
1628815230000|2021-08-13 00:40:30|3070.46|3061.76|3072.07|3063.37|3072.23|3063.53|3070.07|3061.37|37
1628815240000|2021-08-13 00:40:40|3071.32|3062.62|3070.85|3062.15|3071.32|3062.62|3070.4|3061.7|34
1628815250000|2021-08-13 00:40:50|3070.73|3062.03|3071.13|3062.43|3071.97|3063.27|3070.7|3062|38
1628815260000|2021-08-13 00:41:00|3071.24|3062.54|3072.6|3063.9|3072.6|3063.9|3071.16|3062.46|37
1628815270000|2021-08-13 00:41:10|3072.78|3064.08|3072.55|3063.85|3073.19|3064.49|3070.77|3062.07|38
1628815280000|2021-08-13 00:41:20|3072.48|3063.78|3074.04|3065.34|3074.09|3065.39|3072.48|3063.78|37
1628815290000|2021-08-13 00:41:30|3074.09|3065.39|3074.26|3065.56|3074.4|3065.7|3072.99|3064.29|37
1628815300000|2021-08-13 00:41:40|3074.19|3065.49|3073.54|3064.84|3074.65|3065.95|3073.3|3064.6|34
1628815310000|2021-08-13 00:41:50|3073.73|3065.03|3073.18|3064.48|3074.24|3065.54|3073.18|3064.48|35
1628815320000|2021-08-13 00:42:00|3073.26|3064.56|3076.15|3067.45|3076.19|3067.49|3073.26|3064.56|36
1628815330000|2021-08-13 00:42:10|3076.28|3067.58|3076.43|3067.73|3076.43|3067.73|3075.18|3066.48|35
1628815340000|2021-08-13 00:42:20|3076.28|3067.58|3076.82|3068.12|3077.25|3068.55|3075.21|3066.51|36
1628815350000|2021-08-13 00:42:30|3076.55|3067.85|3079.3|3070.6|3079.3|3070.6|3076.28|3067.58|33
1628815360000|2021-08-13 00:42:40|3078.8|3070.1|3074.82|3066.12|3079.13|3070.43|3074.82|3066.12|40
1628815370000|2021-08-13 00:42:50|3075.02|3066.32|3072.61|3063.91|3076.16|3067.46|3072.61|3063.91|38
1628815380000|2021-08-13 00:43:00|3072.16|3063.46|3077.4|3068.7|3077.68|3068.98|3072.11|3063.41|40
1628815390000|2021-08-13 00:43:10|3077.24|3068.54|3077.1|3068.4|3077.56|3068.86|3074.71|3066.01|38
1628815400000|2021-08-13 00:43:20|3077.06|3068.36|3077.18|3068.48|3078.46|3069.76|3077.06|3068.36|38
1628815410000|2021-08-13 00:43:30|3076.98|3068.28|3075.1|3066.4|3077.31|3068.61|3074.4|3065.7|40
1628815420000|2021-08-13 00:43:40|3075.87|3067.17|3076.74|3068.04|3077.48|3068.78|3075.87|3067.17|40
1628815430000|2021-08-13 00:43:50|3076.57|3067.87|3077.06|3068.36|3077.7|3069|3076.57|3067.87|38
1628815440000|2021-08-13 00:44:00|3077.08|3068.38|3075.84|3067.14|3078.1|3069.4|3075.62|3066.92|39
1628815450000|2021-08-13 00:44:10|3075.71|3067.01|3077.2|3068.5|3077.3|3068.6|3075.71|3067.01|38
1628815460000|2021-08-13 00:44:20|3077.15|3068.45|3076.52|3067.82|3077.15|3068.45|3076.21|3067.51|36
1628815470000|2021-08-13 00:44:30|3076.58|3067.88|3076.14|3067.44|3077.11|3068.41|3075.98|3067.28|38
1628815480000|2021-08-13 00:44:40|3075.82|3067.12|3076.01|3067.31|3076.61|3067.91|3075.75|3067.05|37
1628815490000|2021-08-13 00:44:50|3076.07|3067.37|3076.38|3067.68|3076.59|3067.89|3076|3067.3|37
1628815500000|2021-08-13 00:45:00|3076.52|3067.82|3077.53|3068.83|3077.72|3069.02|3076.39|3067.69|36
1628815510000|2021-08-13 00:45:10|3077.82|3069.12|3073.59|3064.89|3077.82|3069.12|3073.53|3064.83|40
1628815520000|2021-08-13 00:45:20|3073.38|3064.68|3070.47|3061.77|3073.38|3064.68|3070.24|3061.54|39
1628815530000|2021-08-13 00:45:30|3070.61|3061.91|3069.46|3060.76|3070.88|3062.18|3069.46|3060.76|38
1628815540000|2021-08-13 00:45:40|3069.53|3060.83|3069.86|3061.16|3070.09|3061.39|3069.24|3060.54|37
1628815550000|2021-08-13 00:45:50|3069.89|3061.19|3071.62|3062.92|3071.75|3063.05|3069.66|3060.96|36
1628815560000|2021-08-13 00:46:00|3071.61|3062.91|3070.69|3061.99|3073.65|3064.95|3070.64|3061.94|38
1628815570000|2021-08-13 00:46:10|3070.65|3061.95|3072.3|3063.6|3072.3|3063.6|3070.65|3061.95|39
1628815580000|2021-08-13 00:46:20|3072.32|3063.62|3073.7|3065|3074.07|3065.37|3072.32|3063.62|36
1628815590000|2021-08-13 00:46:30|3073.61|3064.91|3070.96|3062.26|3073.61|3064.91|3070.79|3062.09|37
1628815600000|2021-08-13 00:46:40|3071.05|3062.35|3069.96|3061.26|3071.05|3062.35|3069.38|3060.68|39
1628815610000|2021-08-13 00:46:50|3069.97|3061.27|3073.07|3064.37|3073.64|3064.94|3069.97|3061.27|39
1628815620000|2021-08-13 00:47:00|3073.13|3064.43|3072.24|3063.54|3073.72|3065.02|3072.21|3063.51|37
1628815630000|2021-08-13 00:47:10|3072.02|3063.32|3073.35|3064.65|3073.39|3064.69|3071.71|3063.01|37
1628815640000|2021-08-13 00:47:20|3073.79|3065.09|3072.75|3064.05|3074.08|3065.38|3071.78|3063.08|38
1628815650000|2021-08-13 00:47:30|3072.8|3064.1|3073.1|3064.4|3073.1|3064.4|3071.34|3062.64|39
1628815660000|2021-08-13 00:47:40|3073.08|3064.38|3072.64|3063.94|3073.23|3064.53|3072.04|3063.34|36
1628815670000|2021-08-13 00:47:50|3072.24|3063.54|3070.95|3062.25|3072.67|3063.97|3070.95|3062.25|37
1628815680000|2021-08-13 00:48:00|3070.87|3062.17|3073.61|3064.91|3074.32|3065.62|3070.6|3061.9|38
1628815690000|2021-08-13 00:48:10|3073.75|3065.05|3073.87|3065.17|3074.15|3065.45|3073.75|3065.05|35
1628815700000|2021-08-13 00:48:20|3074.14|3065.44|3074.56|3065.86|3075.07|3066.37|3074.14|3065.44|38
1628815710000|2021-08-13 00:48:30|3074.48|3065.78|3074.11|3065.41|3074.51|3065.81|3073.66|3064.96|34
1628815720000|2021-08-13 00:48:40|3074.06|3065.36|3074.47|3065.77|3075.2|3066.5|3073.94|3065.24|39
1628815730000|2021-08-13 00:48:50|3074.15|3065.45|3073.7|3065|3074.32|3065.62|3073.7|3065|31
1628815740000|2021-08-13 00:49:00|3073.71|3065.01|3073.01|3064.31|3073.71|3065.01|3072.3|3063.6|37
1628815750000|2021-08-13 00:49:10|3073.08|3064.38|3074.84|3066.14|3074.84|3066.14|3072.62|3063.92|33
1628815760000|2021-08-13 00:49:20|3074.9|3066.2|3075.22|3066.52|3075.88|3067.18|3074.89|3066.19|37
1628815770000|2021-08-13 00:49:30|3075.3|3066.6|3075.52|3066.82|3075.8|3067.1|3075.03|3066.33|31
1628815780000|2021-08-13 00:49:40|3075.53|3066.83|3075.72|3067.02|3076.19|3067.49|3075.22|3066.52|32
1628815790000|2021-08-13 00:49:50|3075.7|3067|3077.32|3068.62|3077.33|3068.63|3075.37|3066.67|32
1628815800000|2021-08-13 00:50:00|3077.25|3068.55|3075.94|3067.24|3077.51|3068.81|3075.94|3067.24|34
1628815810000|2021-08-13 00:50:10|3076.03|3067.33|3074.13|3065.43|3076.03|3067.33|3074.13|3065.43|37
1628815820000|2021-08-13 00:50:20|3074.06|3065.36|3074.41|3065.71|3074.44|3065.74|3073.23|3064.53|40
1628815830000|2021-08-13 00:50:30|3074.3|3065.6|3074.19|3065.49|3074.3|3065.6|3074.01|3065.31|37
1628815840000|2021-08-13 00:50:40|3074.22|3065.52|3075.9|3067.2|3076.12|3067.42|3073.99|3065.29|37
1628815850000|2021-08-13 00:50:50|3075.79|3067.09|3074.97|3066.27|3075.91|3067.21|3074.75|3066.05|39
1628815860000|2021-08-13 00:51:00|3074.89|3066.19|3073.18|3064.48|3074.89|3066.19|3073.18|3064.48|36
1628815870000|2021-08-13 00:51:10|3073.21|3064.51|3071.84|3063.14|3073.38|3064.68|3071.62|3062.92|36
1628815880000|2021-08-13 00:51:20|3071.97|3063.27|3071.62|3062.92|3072.14|3063.44|3071.34|3062.64|39
1628815890000|2021-08-13 00:51:30|3071.71|3063.01|3072.03|3063.33|3072.62|3063.92|3071.53|3062.83|34
1628815900000|2021-08-13 00:51:40|3072.02|3063.32|3071.3|3062.6|3072.13|3063.43|3071.25|3062.55|33
1628815910000|2021-08-13 00:51:50|3071.43|3062.73|3069.89|3061.19|3071.54|3062.84|3069.79|3061.09|33
1628815920000|2021-08-13 00:52:00|3069.99|3061.29|3069.83|3061.13|3070.16|3061.46|3069.77|3061.07|34
1628815930000|2021-08-13 00:52:10|3069.82|3061.12|3070.99|3062.29|3071.37|3062.67|3069.72|3061.02|36
1628815940000|2021-08-13 00:52:20|3071.01|3062.31|3073.53|3064.83|3073.96|3065.26|3070.99|3062.29|37
1628815950000|2021-08-13 00:52:30|3073.52|3064.82|3072.62|3063.92|3073.67|3064.97|3072.55|3063.85|36
1628815960000|2021-08-13 00:52:40|3072.6|3063.9|3070.16|3061.46|3072.6|3063.9|3070.16|3061.46|38
1628815970000|2021-08-13 00:52:50|3070.14|3061.44|3070.47|3061.77|3070.6|3061.9|3070.14|3061.44|34
1628815980000|2021-08-13 00:53:00|3070.43|3061.73|3070.67|3061.97|3071.88|3063.18|3070.42|3061.72|37
1628815990000|2021-08-13 00:53:10|3070.54|3061.84|3070|3061.3|3070.54|3061.84|3069.84|3061.14|35
1628816000000|2021-08-13 00:53:20|3069.97|3061.27|3069.89|3061.19|3070.12|3061.42|3069.77|3061.07|30
1628816010000|2021-08-13 00:53:30|3069.9|3061.2|3068.46|3059.76|3069.92|3061.22|3068.41|3059.71|30
1628816020000|2021-08-13 00:53:40|3068.65|3059.95|3067.78|3059.08|3068.87|3060.17|3067.74|3059.04|34
1628816030000|2021-08-13 00:53:50|3067.84|3059.14|3068.85|3060.15|3069.38|3060.68|3067.83|3059.13|31
1628816040000|2021-08-13 00:54:00|3068.89|3060.19|3071.87|3063.17|3072.48|3063.78|3068.74|3060.04|40
1628816050000|2021-08-13 00:54:10|3071.79|3063.09|3069.65|3060.95|3071.86|3063.16|3069.58|3060.88|39
1628816060000|2021-08-13 00:54:20|3069.61|3060.91|3069.48|3060.78|3069.68|3060.98|3068.79|3060.09|36
1628816070000|2021-08-13 00:54:30|3069.26|3060.56|3070.57|3061.87|3071.32|3062.62|3069.13|3060.43|38
1628816080000|2021-08-13 00:54:40|3070.51|3061.81|3070.53|3061.83|3070.6|3061.9|3070.13|3061.43|34
1628816090000|2021-08-13 00:54:50|3070.63|3061.93|3070.81|3062.11|3070.85|3062.15|3070.01|3061.31|37
1628816100000|2021-08-13 00:55:00|3070.64|3061.94|3072.02|3063.32|3072.88|3064.18|3070.62|3061.92|38
1628816110000|2021-08-13 00:55:10|3071.72|3063.02|3070.97|3062.27|3071.72|3063.02|3070.69|3061.99|33
1628816120000|2021-08-13 00:55:20|3071.06|3062.36|3070.9|3062.2|3071.17|3062.47|3070.79|3062.09|30
1628816130000|2021-08-13 00:55:30|3070.88|3062.18|3071.35|3062.65|3071.64|3062.94|3070.86|3062.16|38
1628816140000|2021-08-13 00:55:40|3071.15|3062.45|3069.58|3060.88|3071.15|3062.45|3069.5|3060.8|36
1628816150000|2021-08-13 00:55:50|3069.62|3060.92|3068.92|3060.22|3069.71|3061.01|3068.87|3060.17|30
1628816160000|2021-08-13 00:56:00|3068.97|3060.27|3071.56|3062.86|3071.62|3062.92|3068.97|3060.27|33
1628816170000|2021-08-13 00:56:10|3071.63|3062.93|3069.32|3060.62|3071.91|3063.21|3069.32|3060.62|35
1628816180000|2021-08-13 00:56:20|3069.41|3060.71|3069.66|3060.96|3070.06|3061.36|3069.18|3060.48|37
1628816190000|2021-08-13 00:56:30|3069.71|3061.01|3069.3|3060.6|3070.25|3061.55|3069.29|3060.59|32
1628816200000|2021-08-13 00:56:40|3069.2|3060.5|3069.6|3060.9|3069.6|3060.9|3069.2|3060.5|36
1628816210000|2021-08-13 00:56:50|3069.55|3060.85|3069.43|3060.73|3069.61|3060.91|3069.23|3060.53|33
1628816220000|2021-08-13 00:57:00|3069.45|3060.75|3070.4|3061.7|3070.4|3061.7|3069.33|3060.63|30
1628816230000|2021-08-13 00:57:10|3070.42|3061.72|3069.73|3061.03|3070.42|3061.72|3069.73|3061.03|31
1628816240000|2021-08-13 00:57:20|3069.79|3061.09|3069.47|3060.77|3069.83|3061.13|3069.47|3060.77|22
1628816250000|2021-08-13 00:57:30|3069.36|3060.66|3069.33|3060.63|3069.5|3060.8|3069.22|3060.52|23
1628816260000|2021-08-13 00:57:40|3069.36|3060.66|3068.24|3059.54|3069.39|3060.69|3068.21|3059.51|38
1628816270000|2021-08-13 00:57:50|3068.37|3059.67|3068.24|3059.54|3068.37|3059.67|3067.42|3058.72|25
1628816280000|2021-08-13 00:58:00|3068.3|3059.6|3068.08|3059.38|3068.36|3059.66|3068.01|3059.31|24
1628816290000|2021-08-13 00:58:10|3068.09|3059.39|3067.5|3058.8|3068.09|3059.39|3067.44|3058.74|27
1628816300000|2021-08-13 00:58:20|3067.48|3058.78|3068.65|3059.95|3068.71|3060.01|3067.44|3058.74|27
1628816310000|2021-08-13 00:58:30|3068.61|3059.91|3067.86|3059.16|3068.61|3059.91|3067.79|3059.09|26
1628816320000|2021-08-13 00:58:40|3067.87|3059.17|3067.92|3059.22|3068.06|3059.36|3067.87|3059.17|22
1628816330000|2021-08-13 00:58:50|3067.9|3059.2|3067.73|3059.03|3067.93|3059.23|3067.72|3059.02|21
1628816340000|2021-08-13 00:59:00|3067.74|3059.04|3067.87|3059.17|3067.87|3059.17|3067.69|3058.99|19
1628816350000|2021-08-13 00:59:10|3067.86|3059.16|3067.69|3058.99|3067.87|3059.17|3067.63|3058.93|14
1628816360000|2021-08-13 00:59:20|3067.71|3059.01|3068.16|3059.46|3068.71|3060.01|3067.44|3058.74|37
1628816370000|2021-08-13 00:59:30|3068.11|3059.41|3067.91|3059.21|3068.11|3059.41|3067.76|3059.06|31
1628816380000|2021-08-13 00:59:40|3067.87|3059.17|3067.76|3059.06|3068.23|3059.53|3067.76|3059.06|23
1628816390000|2021-08-13 00:59:50|3067.72|3059.02|3068.16|3059.46|3068.16|3059.46|3067.72|3059.02|20
1628816400000|2021-08-13 01:00:00|3068.11|3059.41|3071.28|3062.58|3071.9|3063.2|3068.11|3059.41|38
1628816410000|2021-08-13 01:00:10|3071|3062.3|3072.65|3063.95|3073.76|3065.06|3070.79|3062.09|40
1628816420000|2021-08-13 01:00:20|3072.73|3064.03|3068.63|3059.93|3072.73|3064.03|3068.6|3059.9|33
1628816430000|2021-08-13 01:00:30|3068.66|3059.96|3067.43|3058.73|3068.73|3060.03|3067.43|3058.73|33
1628816440000|2021-08-13 01:00:40|3067.4|3058.7|3066.92|3058.22|3067.52|3058.82|3066.92|3058.22|32
1628816450000|2021-08-13 01:00:50|3066.96|3058.26|3067.6|3058.9|3067.88|3059.18|3066.92|3058.22|29
1628816460000|2021-08-13 01:01:00|3067.59|3058.89|3067.85|3059.15|3068.44|3059.74|3067.59|3058.89|31
1628816470000|2021-08-13 01:01:10|3067.86|3059.16|3065.87|3057.17|3067.9|3059.2|3065.85|3057.15|32
1628816480000|2021-08-13 01:01:20|3065.85|3057.15|3065.15|3056.45|3065.86|3057.16|3065.1|3056.4|29
1628816490000|2021-08-13 01:01:30|3065.1|3056.4|3063.28|3054.58|3065.32|3056.62|3063.14|3054.44|33
1628816500000|2021-08-13 01:01:40|3063.29|3054.59|3063.03|3054.33|3063.29|3054.59|3062.64|3053.94|34
1628816510000|2021-08-13 01:01:50|3062.96|3054.26|3062.07|3053.37|3063.07|3054.37|3062|3053.3|31
1628816520000|2021-08-13 01:02:00|3062.13|3053.43|3063.26|3054.56|3063.39|3054.69|3062.01|3053.31|36
1628816530000|2021-08-13 01:02:10|3063.05|3054.35|3063.04|3054.34|3063.44|3054.74|3062.97|3054.27|28
1628816540000|2021-08-13 01:02:20|3063.03|3054.33|3064.08|3055.38|3064.14|3055.44|3062.88|3054.18|32
1628816550000|2021-08-13 01:02:30|3063.92|3055.22|3064.38|3055.68|3064.6|3055.9|3063.91|3055.21|27
1628816560000|2021-08-13 01:02:40|3064.56|3055.86|3065.56|3056.86|3065.56|3056.86|3064.18|3055.48|26
1628816570000|2021-08-13 01:02:50|3065.43|3056.73|3064.64|3055.94|3065.56|3056.86|3064.28|3055.58|33
1628816580000|2021-08-13 01:03:00|3064.63|3055.93|3065.63|3056.93|3065.63|3056.93|3064.48|3055.78|21
1628816590000|2021-08-13 01:03:10|3065.74|3057.04|3069.05|3060.35|3069.05|3060.35|3065.74|3057.04|24
1628816600000|2021-08-13 01:03:20|3069.18|3060.48|3070.78|3062.08|3070.8|3062.1|3069.05|3060.35|35
1628816610000|2021-08-13 01:03:30|3070.71|3062.01|3071.01|3062.31|3071.14|3062.44|3070.39|3061.69|34
1628816620000|2021-08-13 01:03:40|3071.03|3062.33|3071.18|3062.48|3071.54|3062.84|3070.56|3061.86|36
1628816630000|2021-08-13 01:03:50|3071.27|3062.57|3073.27|3064.57|3073.27|3064.57|3071.17|3062.47|36
1628816640000|2021-08-13 01:04:00|3073.23|3064.53|3072.98|3064.28|3073.7|3065|3072.81|3064.11|37
1628816650000|2021-08-13 01:04:10|3073.18|3064.48|3073.42|3064.72|3073.65|3064.95|3073.11|3064.41|35
1628816660000|2021-08-13 01:04:20|3073.36|3064.66|3073.29|3064.59|3074.08|3065.38|3073.28|3064.58|27
1628816670000|2021-08-13 01:04:30|3073.38|3064.68|3073.55|3064.85|3074.2|3065.5|3073.15|3064.45|28
1628816680000|2021-08-13 01:04:40|3073.17|3064.47|3075.08|3066.38|3075.11|3066.41|3073.17|3064.47|29
1628816690000|2021-08-13 01:04:50|3075.16|3066.46|3074.6|3065.9|3075.16|3066.46|3074.52|3065.82|15
1628816700000|2021-08-13 01:05:00|3074.64|3065.94|3073.75|3065.05|3074.73|3066.03|3072.98|3064.28|37
1628816710000|2021-08-13 01:05:10|3073.8|3065.1|3073.23|3064.53|3074.2|3065.5|3072.5|3063.8|35
1628816720000|2021-08-13 01:05:20|3073.86|3065.16|3074.05|3065.35|3074.47|3065.77|3073.86|3065.16|35
1628816730000|2021-08-13 01:05:30|3073.95|3065.25|3073.9|3065.2|3074.23|3065.53|3073.61|3064.91|36
1628816740000|2021-08-13 01:05:40|3073.89|3065.19|3074.68|3065.98|3074.68|3065.98|3073.89|3065.19|37
1628816750000|2021-08-13 01:05:50|3074.56|3065.86|3074.09|3065.39|3074.59|3065.89|3073.81|3065.11|36
1628816760000|2021-08-13 01:06:00|3074.1|3065.4|3073.99|3065.29|3074.39|3065.69|3073.78|3065.08|34
1628816770000|2021-08-13 01:06:10|3074|3065.3|3073.63|3064.93|3074.46|3065.76|3073.46|3064.76|36
1628816780000|2021-08-13 01:06:20|3073.59|3064.89|3072.71|3064.01|3073.61|3064.91|3072.71|3064.01|31
1628816790000|2021-08-13 01:06:30|3072.69|3063.99|3072.57|3063.87|3072.99|3064.29|3072.34|3063.64|31
1628816800000|2021-08-13 01:06:40|3072.51|3063.81|3072.04|3063.34|3072.79|3064.09|3072.02|3063.32|33
1628816810000|2021-08-13 01:06:50|3072.06|3063.36|3070.09|3061.39|3072.33|3063.63|3069.67|3060.97|36
1628816820000|2021-08-13 01:07:00|3070.14|3061.44|3070.66|3061.96|3070.76|3062.06|3069.8|3061.1|34
1628816830000|2021-08-13 01:07:10|3070.63|3061.93|3069.87|3061.17|3070.63|3061.93|3069.54|3060.84|39
1628816840000|2021-08-13 01:07:20|3070.19|3061.49|3067.58|3058.88|3070.26|3061.56|3067.44|3058.74|35
1628816850000|2021-08-13 01:07:30|3067.7|3059|3066.41|3057.71|3068.39|3059.69|3066.25|3057.55|34
1628816860000|2021-08-13 01:07:40|3066.52|3057.82|3066.61|3057.91|3066.78|3058.08|3066.45|3057.75|26
1628816870000|2021-08-13 01:07:50|3066.01|3057.31|3066.98|3058.28|3066.98|3058.28|3066.01|3057.31|18
1628816880000|2021-08-13 01:08:00|3066.94|3058.24|3066.11|3057.41|3067.07|3058.37|3066.11|3057.41|32
1628816890000|2021-08-13 01:08:10|3065.83|3057.13|3064.7|3056|3065.91|3057.21|3064.3|3055.6|30
1628816900000|2021-08-13 01:08:20|3064.76|3056.06|3065.35|3056.65|3065.52|3056.82|3064.42|3055.72|32
1628816910000|2021-08-13 01:08:30|3065.45|3056.75|3064.31|3055.61|3066.4|3057.7|3064.31|3055.61|31
1628816920000|2021-08-13 01:08:40|3064.39|3055.69|3064.64|3055.94|3064.69|3055.99|3064.24|3055.54|28
1628816930000|2021-08-13 01:08:50|3064.45|3055.75|3064.54|3055.84|3065.12|3056.42|3064.33|3055.63|33
1628816940000|2021-08-13 01:09:00|3064.56|3055.86|3065.4|3056.7|3065.66|3056.96|3063.89|3055.19|34
1628816950000|2021-08-13 01:09:10|3065.52|3056.82|3065.57|3056.87|3066.82|3058.12|3065.52|3056.82|39
1628816960000|2021-08-13 01:09:20|3065.53|3056.83|3064.23|3055.53|3066.2|3057.5|3064.14|3055.44|39
1628816970000|2021-08-13 01:09:30|3064.33|3055.63|3064.23|3055.53|3064.97|3056.27|3064.05|3055.35|36
1628816980000|2021-08-13 01:09:40|3064.22|3055.52|3065.79|3057.09|3066.39|3057.69|3064.2|3055.5|35
1628816990000|2021-08-13 01:09:50|3065.66|3056.96|3064.64|3055.94|3066.16|3057.46|3064.58|3055.88|37
1628817000000|2021-08-13 01:10:00|3064.51|3055.81|3066.37|3057.67|3066.38|3057.68|3064.51|3055.81|35
1628817010000|2021-08-13 01:10:10|3066.66|3057.96|3067.46|3058.76|3067.98|3059.28|3066.66|3057.96|39
1628817020000|2021-08-13 01:10:20|3067.44|3058.74|3067.46|3058.76|3067.61|3058.91|3067.19|3058.49|27
1628817030000|2021-08-13 01:10:30|3067.33|3058.63|3067.66|3058.96|3067.66|3058.96|3067.33|3058.63|32
1628817040000|2021-08-13 01:10:40|3067.88|3059.18|3068.33|3059.63|3068.71|3060.01|3067.88|3059.18|32
1628817050000|2021-08-13 01:10:50|3068.32|3059.62|3065.85|3057.15|3068.34|3059.64|3065.77|3057.07|38
1628817060000|2021-08-13 01:11:00|3065.87|3057.17|3066.03|3057.33|3066.03|3057.33|3065.56|3056.86|32
1628817070000|2021-08-13 01:11:10|3066.08|3057.38|3065.51|3056.81|3066.82|3058.12|3065.51|3056.81|37
1628817080000|2021-08-13 01:11:20|3065.56|3056.86|3064.47|3055.77|3066.11|3057.41|3064|3055.3|36
1628817090000|2021-08-13 01:11:30|3064.56|3055.86|3065|3056.3|3065.57|3056.87|3064.48|3055.78|37
1628817100000|2021-08-13 01:11:40|3064.98|3056.28|3065.08|3056.38|3065.32|3056.62|3064.79|3056.09|33
1628817110000|2021-08-13 01:11:50|3065.06|3056.36|3064.92|3056.22|3065.48|3056.78|3064.86|3056.16|28
1628817120000|2021-08-13 01:12:00|3064.95|3056.25|3063.9|3055.2|3065.28|3056.58|3063.89|3055.19|34
1628817130000|2021-08-13 01:12:10|3063.89|3055.19|3063.8|3055.1|3064.74|3056.04|3063.74|3055.04|38
1628817140000|2021-08-13 01:12:20|3063.79|3055.09|3063.62|3054.92|3063.82|3055.12|3063.43|3054.73|22
1628817150000|2021-08-13 01:12:30|3063.61|3054.91|3065.16|3056.46|3065.2|3056.5|3063.61|3054.91|32
1628817160000|2021-08-13 01:12:40|3065.21|3056.51|3065.78|3057.08|3066.07|3057.37|3065.21|3056.51|29
1628817170000|2021-08-13 01:12:50|3065.79|3057.09|3066.32|3057.62|3066.4|3057.7|3065.75|3057.05|31
1628817180000|2021-08-13 01:13:00|3066.33|3057.63|3066.29|3057.59|3066.37|3057.67|3066.07|3057.37|33
1628817190000|2021-08-13 01:13:10|3066.3|3057.6|3066.46|3057.76|3066.59|3057.89|3066.27|3057.57|26
1628817200000|2021-08-13 01:13:20|3066.45|3057.75|3065.2|3056.5|3066.45|3057.75|3064.26|3055.56|35
1628817210000|2021-08-13 01:13:30|3065.14|3056.44|3066.51|3057.81|3066.61|3057.91|3065.14|3056.44|24
1628817220000|2021-08-13 01:13:40|3066.5|3057.8|3067.07|3058.37|3067.07|3058.37|3066.42|3057.72|27
1628817230000|2021-08-13 01:13:50|3067.09|3058.39|3067.5|3058.8|3067.74|3059.04|3067.09|3058.39|32
1628817240000|2021-08-13 01:14:00|3067.47|3058.77|3067.46|3058.76|3067.98|3059.28|3067.3|3058.6|29
1628817250000|2021-08-13 01:14:10|3067.69|3058.99|3067.46|3058.76|3067.72|3059.02|3067.25|3058.55|35
1628817260000|2021-08-13 01:14:20|3067.42|3058.72|3069.53|3060.83|3069.53|3060.83|3067.26|3058.56|22
1628817270000|2021-08-13 01:14:30|3069.54|3060.84|3070.72|3062.02|3070.73|3062.03|3069.48|3060.78|29
1628817280000|2021-08-13 01:14:40|3070.66|3061.96|3070.31|3061.61|3070.66|3061.96|3069.96|3061.26|26
1628817290000|2021-08-13 01:14:50|3070.45|3061.75|3070.7|3062|3070.7|3062|3070.14|3061.44|32
1628817300000|2021-08-13 01:15:00|3070.67|3061.97|3072.65|3063.95|3073.22|3064.52|3070.15|3061.45|33
1628817310000|2021-08-13 01:15:10|3072.84|3064.14|3074.4|3065.7|3074.89|3066.19|3072.75|3064.05|39
1628817320000|2021-08-13 01:15:20|3074.3|3065.6|3073.86|3065.16|3074.3|3065.6|3073.38|3064.68|36
1628817330000|2021-08-13 01:15:30|3073.83|3065.13|3074.27|3065.57|3074.31|3065.61|3073.69|3064.99|27
1628817340000|2021-08-13 01:15:40|3074.3|3065.6|3074.24|3065.54|3074.32|3065.62|3074.02|3065.32|28
1628817350000|2021-08-13 01:15:50|3074.27|3065.57|3074.05|3065.35|3074.44|3065.74|3074.05|3065.35|28
1628817360000|2021-08-13 01:16:00|3074.17|3065.47|3074.27|3065.57|3074.48|3065.78|3074.16|3065.46|29
1628817370000|2021-08-13 01:16:10|3074.28|3065.58|3074.78|3066.08|3074.78|3066.08|3074.26|3065.56|27
1628817380000|2021-08-13 01:16:20|3074.87|3066.17|3074.57|3065.87|3074.87|3066.17|3074.44|3065.74|33
1628817390000|2021-08-13 01:16:30|3074.52|3065.82|3074.53|3065.83|3074.59|3065.89|3074.16|3065.46|23
1628817400000|2021-08-13 01:16:40|3074.52|3065.82|3076.25|3067.55|3076.25|3067.55|3074.47|3065.77|33
1628817410000|2021-08-13 01:16:50|3076.3|3067.6|3077.12|3068.42|3077.25|3068.55|3076.28|3067.58|33
1628817420000|2021-08-13 01:17:00|3077.38|3068.68|3082.23|3073.53|3082.23|3073.53|3076.56|3067.86|40
1628817430000|2021-08-13 01:17:10|3081.68|3072.98|3086.55|3077.85|3086.55|3077.85|3081.68|3072.98|40
1628817440000|2021-08-13 01:17:20|3086.57|3077.87|3088.38|3079.68|3089.07|3080.37|3086.57|3077.87|39
1628817450000|2021-08-13 01:17:30|3088.24|3079.54|3087.21|3078.51|3088.99|3080.29|3086.46|3077.76|38
1628817460000|2021-08-13 01:17:40|3086.89|3078.19|3089.98|3081.28|3089.98|3081.28|3086.85|3078.15|36
1628817470000|2021-08-13 01:17:50|3090.19|3081.49|3091.08|3082.38|3091.56|3082.86|3089.82|3081.12|34
1628817480000|2021-08-13 01:18:00|3091.2|3082.5|3089.55|3080.85|3092.04|3083.34|3088.95|3080.25|38
1628817490000|2021-08-13 01:18:10|3089.59|3080.89|3084.3|3075.6|3089.59|3080.89|3083.88|3075.18|40
1628817500000|2021-08-13 01:18:20|3084.38|3075.68|3091.25|3082.55|3091.3|3082.6|3084.11|3075.41|38
1628817510000|2021-08-13 01:18:30|3090.86|3082.16|3091.97|3083.27|3092.08|3083.38|3090.86|3082.16|39
1628817520000|2021-08-13 01:18:40|3091.92|3083.22|3092.93|3084.23|3092.93|3084.23|3091.88|3083.18|34
1628817530000|2021-08-13 01:18:50|3092.87|3084.17|3092.48|3083.78|3093.22|3084.52|3092.45|3083.75|30
1628817540000|2021-08-13 01:19:00|3092.45|3083.75|3093.24|3084.54|3093.27|3084.57|3092.4|3083.7|28
1628817550000|2021-08-13 01:19:10|3093.3|3084.6|3092.2|3083.5|3094.97|3086.27|3092.2|3083.5|38
1628817560000|2021-08-13 01:19:20|3092.18|3083.48|3094.9|3086.2|3095|3086.3|3092.16|3083.46|38
1628817570000|2021-08-13 01:19:30|3094.93|3086.23|3093.94|3085.24|3095.26|3086.56|3093.94|3085.24|34
1628817580000|2021-08-13 01:19:40|3093.97|3085.27|3092.85|3084.15|3093.97|3085.27|3092.37|3083.67|37
1628817590000|2021-08-13 01:19:50|3093.16|3084.46|3092.34|3083.64|3094.34|3085.64|3092.34|3083.64|38
1628817600000|2021-08-13 01:20:00|3092.31|3083.61|3093.85|3085.15|3094.32|3085.62|3091.85|3083.15|40
1628817610000|2021-08-13 01:20:10|3093.86|3085.16|3090.6|3081.9|3093.95|3085.25|3090.6|3081.9|40
1628817620000|2021-08-13 01:20:20|3090.64|3081.94|3092.31|3083.61|3092.79|3084.09|3090.64|3081.94|36
1628817630000|2021-08-13 01:20:30|3092.26|3083.56|3091.68|3082.98|3092.87|3084.17|3091.29|3082.59|37
1628817640000|2021-08-13 01:20:40|3091.38|3082.68|3089.63|3080.93|3091.49|3082.79|3089.47|3080.77|31
1628817650000|2021-08-13 01:20:50|3089.76|3081.06|3094.23|3085.53|3094.23|3085.53|3089.76|3081.06|38
1628817660000|2021-08-13 01:21:00|3094.34|3085.64|3092.25|3083.55|3094.62|3085.92|3091.73|3083.03|37
1628817670000|2021-08-13 01:21:10|3092.33|3083.63|3093.97|3085.27|3095|3086.3|3092.33|3083.63|32
1628817680000|2021-08-13 01:21:20|3094.02|3085.32|3092.86|3084.16|3094.71|3086.01|3092.86|3084.16|37
1628817690000|2021-08-13 01:21:30|3092.14|3083.44|3091.58|3082.88|3092.49|3083.79|3090.54|3081.84|38
1628817700000|2021-08-13 01:21:40|3091.62|3082.92|3092.62|3083.92|3092.62|3083.92|3090.78|3082.08|36
1628817710000|2021-08-13 01:21:50|3092.73|3084.03|3091.13|3082.43|3092.79|3084.09|3091.02|3082.32|36
1628817720000|2021-08-13 01:22:00|3091.14|3082.44|3091.12|3082.42|3091.31|3082.61|3091.05|3082.35|23
1628817730000|2021-08-13 01:22:10|3091.21|3082.51|3093.54|3084.84|3093.71|3085.01|3091.13|3082.43|24
1628817740000|2021-08-13 01:22:20|3093.63|3084.93|3094.35|3085.65|3094.8|3086.1|3093.42|3084.72|32
1628817750000|2021-08-13 01:22:30|3094.16|3085.46|3094.39|3085.69|3095.04|3086.34|3094.09|3085.39|35
1628817760000|2021-08-13 01:22:40|3094.66|3085.96|3095.22|3086.52|3095.47|3086.77|3094.03|3085.33|32
1628817770000|2021-08-13 01:22:50|3095.24|3086.54|3095.2|3086.5|3095.54|3086.84|3095.15|3086.45|31
1628817780000|2021-08-13 01:23:00|3094.89|3086.19|3096.97|3088.27|3096.97|3088.27|3094.49|3085.79|36
1628817790000|2021-08-13 01:23:10|3096.87|3088.17|3094.88|3086.18|3097.47|3088.77|3094.59|3085.89|39
1628817800000|2021-08-13 01:23:20|3095.26|3086.56|3095.97|3087.27|3096.15|3087.45|3094.92|3086.22|36
1628817810000|2021-08-13 01:23:30|3096|3087.3|3095.43|3086.73|3096|3087.3|3094.9|3086.2|37
1628817820000|2021-08-13 01:23:40|3095.56|3086.86|3097.97|3089.27|3098.17|3089.47|3095.56|3086.86|35
1628817830000|2021-08-13 01:23:50|3098.02|3089.32|3098.41|3089.71|3098.66|3089.96|3097.28|3088.58|39
1628817840000|2021-08-13 01:24:00|3098.42|3089.72|3100.01|3091.31|3100.01|3091.31|3098.42|3089.72|37
1628817850000|2021-08-13 01:24:10|3100.22|3091.52|3097.9|3089.2|3100.22|3091.52|3097.84|3089.14|39
1628817860000|2021-08-13 01:24:20|3097.89|3089.19|3098.77|3090.07|3099.05|3090.35|3097.89|3089.19|36
1628817870000|2021-08-13 01:24:30|3098.85|3090.15|3099.35|3090.65|3099.47|3090.77|3098.46|3089.76|37
1628817880000|2021-08-13 01:24:40|3099.51|3090.81|3099.97|3091.27|3100.02|3091.32|3099.38|3090.68|40
1628817890000|2021-08-13 01:24:50|3099.85|3091.15|3100.49|3091.79|3100.66|3091.96|3098.73|3090.03|36
1628817900000|2021-08-13 01:25:00|3100.33|3091.63|3101.18|3092.48|3101.81|3093.11|3099.75|3091.05|38
1628817910000|2021-08-13 01:25:10|3101.48|3092.78|3100.54|3091.84|3101.73|3093.03|3099.53|3090.83|39
1628817920000|2021-08-13 01:25:20|3100.53|3091.83|3100.8|3092.1|3101.07|3092.37|3099.52|3090.82|31
1628817930000|2021-08-13 01:25:30|3100.74|3092.04|3100.88|3092.18|3101.29|3092.59|3100.52|3091.82|35
1628817940000|2021-08-13 01:25:40|3101.06|3092.36|3100.08|3091.38|3101.07|3092.37|3099.52|3090.82|35
1628817950000|2021-08-13 01:25:50|3100.31|3091.61|3100.25|3091.55|3100.52|3091.82|3099.55|3090.85|37
1628817960000|2021-08-13 01:26:00|3100.28|3091.58|3102.03|3093.33|3102.08|3093.38|3099.03|3090.33|37
1628817970000|2021-08-13 01:26:10|3102.41|3093.71|3101.44|3092.74|3102.44|3093.74|3101.3|3092.6|35
1628817980000|2021-08-13 01:26:20|3101.42|3092.72|3099.9|3091.2|3101.68|3092.98|3099.9|3091.2|32
1628817990000|2021-08-13 01:26:30|3099.59|3090.89|3099.35|3090.65|3099.59|3090.89|3099.32|3090.62|32
1628818000000|2021-08-13 01:26:40|3099.39|3090.69|3099.57|3090.87|3099.57|3090.87|3099.11|3090.41|31
1628818010000|2021-08-13 01:26:50|3099.59|3090.89|3098.51|3089.81|3099.59|3090.89|3098.41|3089.71|34
1628818020000|2021-08-13 01:27:00|3098.52|3089.82|3098.44|3089.74|3098.59|3089.89|3098.42|3089.72|16
1628818030000|2021-08-13 01:27:10|3098.45|3089.75|3097.94|3089.24|3098.45|3089.75|3097.93|3089.23|12
1628818040000|2021-08-13 01:27:20|3097.76|3089.06|3098.3|3089.6|3098.3|3089.6|3097.76|3089.06|29
1628818050000|2021-08-13 01:27:30|3098.28|3089.58|3097.94|3089.24|3098.32|3089.62|3097.78|3089.08|30
1628818060000|2021-08-13 01:27:40|3097.96|3089.26|3098.07|3089.37|3098.22|3089.52|3097.87|3089.17|24
1628818070000|2021-08-13 01:27:50|3098.06|3089.36|3096.66|3087.96|3098.24|3089.54|3096.66|3087.96|35
1628818080000|2021-08-13 01:28:00|3096.65|3087.95|3097.94|3089.24|3097.94|3089.24|3096.37|3087.67|36
1628818090000|2021-08-13 01:28:10|3098.03|3089.33|3100.8|3092.1|3101.32|3092.62|3097.82|3089.12|37
1628818100000|2021-08-13 01:28:20|3100.61|3091.91|3098.03|3089.33|3100.62|3091.92|3097.92|3089.22|36
1628818110000|2021-08-13 01:28:30|3097.88|3089.18|3097.81|3089.11|3098.16|3089.46|3097.3|3088.6|38
1628818120000|2021-08-13 01:28:40|3097.41|3088.71|3096.74|3088.04|3097.41|3088.71|3096.4|3087.7|39
1628818130000|2021-08-13 01:28:50|3096.54|3087.84|3096.79|3088.09|3096.79|3088.09|3096.46|3087.76|19
1628818140000|2021-08-13 01:29:00|3096.78|3088.08|3098.04|3089.34|3098.48|3089.78|3096.63|3087.93|36
1628818150000|2021-08-13 01:29:10|3098.14|3089.44|3098.38|3089.68|3098.63|3089.93|3097.93|3089.23|34
1628818160000|2021-08-13 01:29:20|3098.52|3089.82|3097.88|3089.18|3098.68|3089.98|3097.88|3089.18|23
1628818170000|2021-08-13 01:29:30|3097.72|3089.02|3097.6|3088.9|3098.16|3089.46|3096.41|3087.71|35
1628818180000|2021-08-13 01:29:40|3097.64|3088.94|3097.94|3089.24|3098.84|3090.14|3097.64|3088.94|32
1628818190000|2021-08-13 01:29:50|3097.93|3089.23|3097.2|3088.5|3098.13|3089.43|3096.78|3088.08|29
1628818200000|2021-08-13 01:30:00|3096.96|3088.26|3100.87|3092.17|3100.89|3092.19|3096.96|3088.26|36
1628818210000|2021-08-13 01:30:10|3100.82|3092.12|3098.86|3090.16|3101.5|3092.8|3098.73|3090.03|36
1628818220000|2021-08-13 01:30:20|3099.28|3090.58|3099.78|3091.08|3099.87|3091.17|3098.04|3089.34|40
1628818230000|2021-08-13 01:30:30|3100.05|3091.35|3099.43|3090.73|3100.09|3091.39|3098.61|3089.91|29
1628818240000|2021-08-13 01:30:40|3099.41|3090.71|3099.26|3090.56|3099.56|3090.86|3099.26|3090.56|24
1628818250000|2021-08-13 01:30:50|3099.06|3090.36|3099.07|3090.37|3099.38|3090.68|3098.57|3089.87|30
1628818260000|2021-08-13 01:31:00|3099.06|3090.36|3099.82|3091.12|3099.84|3091.14|3098.96|3090.26|29
1628818270000|2021-08-13 01:31:10|3099.84|3091.14|3100.76|3092.06|3100.78|3092.08|3099.65|3090.95|28
1628818280000|2021-08-13 01:31:20|3100.98|3092.28|3099.36|3090.66|3101.25|3092.55|3099.23|3090.53|25
1628818290000|2021-08-13 01:31:30|3099.42|3090.72|3098.99|3090.29|3099.79|3091.09|3098.34|3089.64|32
1628818300000|2021-08-13 01:31:40|3098.95|3090.25|3098.53|3089.83|3099.35|3090.65|3098.53|3089.83|32
1628818310000|2021-08-13 01:31:50|3098.52|3089.82|3097.61|3088.91|3098.8|3090.1|3097.56|3088.86|38
1628818320000|2021-08-13 01:32:00|3097.59|3088.89|3099.06|3090.36|3099.06|3090.36|3097.2|3088.5|29
1628818330000|2021-08-13 01:32:10|3099.11|3090.41|3096.97|3088.27|3099.11|3090.41|3096.97|3088.27|36
1628818340000|2021-08-13 01:32:20|3096.55|3087.85|3095.94|3087.24|3096.55|3087.85|3095.4|3086.7|32
1628818350000|2021-08-13 01:32:30|3096.13|3087.43|3096.2|3087.5|3096.95|3088.25|3095.86|3087.16|35
1628818360000|2021-08-13 01:32:40|3096.06|3087.36|3096.18|3087.48|3096.54|3087.84|3095.96|3087.26|40
1628818370000|2021-08-13 01:32:50|3096.19|3087.49|3096.19|3087.49|3096.64|3087.94|3096|3087.3|25
1628818380000|2021-08-13 01:33:00|3096.2|3087.5|3095.5|3086.8|3096.2|3087.5|3095.39|3086.69|24
1628818390000|2021-08-13 01:33:10|3096.15|3087.45|3096.83|3088.13|3096.83|3088.13|3095.72|3087.02|34
1628818400000|2021-08-13 01:33:20|3096.79|3088.09|3095.17|3086.47|3097.12|3088.42|3094.66|3085.96|36
1628818410000|2021-08-13 01:33:30|3095.32|3086.62|3095.81|3087.11|3096.01|3087.31|3095.15|3086.45|33
1628818420000|2021-08-13 01:33:40|3095.71|3087.01|3094.97|3086.27|3095.83|3087.13|3094.77|3086.07|35
1628818430000|2021-08-13 01:33:50|3094.83|3086.13|3094.96|3086.26|3095.44|3086.74|3094.69|3085.99|28
1628818440000|2021-08-13 01:34:00|3094.94|3086.24|3094.69|3085.99|3095.89|3087.19|3094.44|3085.74|34
1628818450000|2021-08-13 01:34:10|3094.77|3086.07|3096.58|3087.88|3096.58|3087.88|3094.38|3085.68|32
1628818460000|2021-08-13 01:34:20|3096.53|3087.83|3098.38|3089.68|3098.63|3089.93|3096.53|3087.83|36
1628818470000|2021-08-13 01:34:30|3098.52|3089.82|3097.25|3088.55|3098.67|3089.97|3096.83|3088.13|34
1628818480000|2021-08-13 01:34:40|3097.31|3088.61|3098.02|3089.32|3098.02|3089.32|3096.84|3088.14|34
1628818490000|2021-08-13 01:34:50|3098.46|3089.76|3097.24|3088.54|3099.49|3090.79|3097.24|3088.54|36
1628818500000|2021-08-13 01:35:00|3097.25|3088.55|3098.49|3089.79|3099.38|3090.68|3097.22|3088.52|36
1628818510000|2021-08-13 01:35:10|3098.58|3089.88|3101.3|3092.6|3101.3|3092.6|3098.58|3089.88|38
1628818520000|2021-08-13 01:35:20|3101.24|3092.54|3097.88|3089.18|3101.43|3092.73|3097.58|3088.88|36
1628818530000|2021-08-13 01:35:30|3097.84|3089.14|3097.45|3088.75|3098.23|3089.53|3097.45|3088.75|38
1628818540000|2021-08-13 01:35:40|3097.78|3089.08|3095.28|3086.58|3097.79|3089.09|3095.19|3086.49|30
1628818550000|2021-08-13 01:35:50|3095.39|3086.69|3099.3|3090.6|3099.49|3090.79|3095.39|3086.69|38
1628818560000|2021-08-13 01:36:00|3099.41|3090.71|3097.51|3088.81|3099.41|3090.71|3097.51|3088.81|35
1628818570000|2021-08-13 01:36:10|3097.48|3088.78|3098.72|3090.02|3098.77|3090.07|3097.25|3088.55|35
1628818580000|2021-08-13 01:36:20|3098.82|3090.12|3097.58|3088.88|3098.82|3090.12|3096.89|3088.19|35
1628818590000|2021-08-13 01:36:30|3097.59|3088.89|3098.81|3090.11|3099.16|3090.46|3097.59|3088.89|39
1628818600000|2021-08-13 01:36:40|3098.84|3090.14|3097.94|3089.24|3099.18|3090.48|3097.43|3088.73|38
1628818610000|2021-08-13 01:36:50|3097.75|3089.05|3097.5|3088.8|3097.95|3089.25|3096.72|3088.02|31
1628818620000|2021-08-13 01:37:00|3097.24|3088.54|3096.76|3088.06|3098.02|3089.32|3096.76|3088.06|30
1628818630000|2021-08-13 01:37:10|3096.6|3087.9|3095.9|3087.2|3096.76|3088.06|3095.56|3086.86|37
1628818640000|2021-08-13 01:37:20|3095.61|3086.91|3096.23|3087.53|3096.42|3087.72|3095.34|3086.64|34
1628818650000|2021-08-13 01:37:30|3095.87|3087.17|3096.23|3087.53|3096.49|3087.79|3095.87|3087.17|39
1628818660000|2021-08-13 01:37:40|3095.88|3087.18|3096.16|3087.46|3096.16|3087.46|3095.67|3086.97|29
1628818670000|2021-08-13 01:37:50|3096|3087.3|3095.73|3087.03|3096.16|3087.46|3095.58|3086.88|22
1628818680000|2021-08-13 01:38:00|3095.77|3087.07|3094.01|3085.31|3095.98|3087.28|3093.96|3085.26|20
1628818690000|2021-08-13 01:38:10|3093.99|3085.29|3094.78|3086.08|3095.26|3086.56|3093.54|3084.84|36
1628818700000|2021-08-13 01:38:20|3094.79|3086.09|3094.86|3086.16|3094.96|3086.26|3094.36|3085.66|29
1628818710000|2021-08-13 01:38:30|3094.53|3085.83|3094.26|3085.56|3094.53|3085.83|3094.02|3085.32|24
1628818720000|2021-08-13 01:38:40|3094.29|3085.59|3094.12|3085.42|3095.02|3086.32|3093.56|3084.86|34
1628818730000|2021-08-13 01:38:50|3094.13|3085.43|3093.38|3084.68|3094.14|3085.44|3093.11|3084.41|28
1628818740000|2021-08-13 01:39:00|3093.35|3084.65|3092.22|3083.52|3093.78|3085.08|3091.96|3083.26|29
1628818750000|2021-08-13 01:39:10|3092.16|3083.46|3091.24|3082.54|3092.39|3083.69|3091.23|3082.53|38
1628818760000|2021-08-13 01:39:20|3091.23|3082.53|3091.16|3082.46|3091.24|3082.54|3089.61|3080.91|34
1628818770000|2021-08-13 01:39:30|3091.2|3082.5|3091.43|3082.73|3091.98|3083.28|3091.19|3082.49|34
1628818780000|2021-08-13 01:39:40|3091.54|3082.84|3094.53|3085.83|3094.81|3086.11|3091.54|3082.84|40
1628818790000|2021-08-13 01:39:50|3094.35|3085.65|3093.58|3084.88|3094.61|3085.91|3091.87|3083.17|36
1628818800000|2021-08-13 01:40:00|3093.54|3084.84|3094.12|3085.42|3094.99|3086.29|3093.54|3084.84|37
1628818810000|2021-08-13 01:40:10|3094.09|3085.39|3094.13|3085.43|3094.13|3085.43|3094.01|3085.31|28
1628818820000|2021-08-13 01:40:20|3094.31|3085.61|3096.12|3087.42|3096.2|3087.5|3094.3|3085.6|38
1628818830000|2021-08-13 01:40:30|3096|3087.3|3095.87|3087.17|3096.14|3087.44|3095.17|3086.47|33
1628818840000|2021-08-13 01:40:40|3095.83|3087.13|3095.28|3086.58|3096.46|3087.76|3095.28|3086.58|40
1628818850000|2021-08-13 01:40:50|3095.32|3086.62|3095.01|3086.31|3095.74|3087.04|3094.87|3086.17|35
1628818860000|2021-08-13 01:41:00|3094.66|3085.96|3091.66|3082.96|3094.66|3085.96|3091.37|3082.67|35
1628818870000|2021-08-13 01:41:10|3091.73|3083.03|3090.6|3081.9|3092.12|3083.42|3090.23|3081.53|35
1628818880000|2021-08-13 01:41:20|3090.59|3081.89|3090.09|3081.39|3090.8|3082.1|3089.41|3080.71|35
1628818890000|2021-08-13 01:41:30|3090.17|3081.47|3089.9|3081.2|3090.61|3081.91|3089.59|3080.89|38
1628818900000|2021-08-13 01:41:40|3089.76|3081.06|3089.46|3080.76|3090.23|3081.53|3089.27|3080.57|38
1628818910000|2021-08-13 01:41:50|3089.51|3080.81|3088.43|3079.73|3089.51|3080.81|3088.43|3079.73|34
1628818920000|2021-08-13 01:42:00|3088.17|3079.47|3090|3081.3|3090.2|3081.5|3088.17|3079.47|27
1628818930000|2021-08-13 01:42:10|3090.02|3081.32|3089.16|3080.46|3090.26|3081.56|3088.79|3080.09|25
1628818940000|2021-08-13 01:42:20|3088.96|3080.26|3089.87|3081.17|3089.87|3081.17|3088.96|3080.26|28
1628818950000|2021-08-13 01:42:30|3089.91|3081.21|3089.93|3081.23|3090.11|3081.41|3089.53|3080.83|26
1628818960000|2021-08-13 01:42:40|3089.94|3081.24|3090|3081.3|3090.16|3081.46|3089.72|3081.02|29
1628818970000|2021-08-13 01:42:50|3089.98|3081.28|3089.42|3080.72|3089.98|3081.28|3089.42|3080.72|11
1628818980000|2021-08-13 01:43:00|3089.5|3080.8|3089.42|3080.72|3089.5|3080.8|3089.42|3080.72|2
1628818990000|2021-08-13 01:43:10|3089.39|3080.69|3088.92|3080.22|3089.39|3080.69|3088.92|3080.22|15
1628819000000|2021-08-13 01:43:20|3089.87|3081.17|3088.75|3080.05|3090.02|3081.32|3088.75|3080.05|24
1628819010000|2021-08-13 01:43:30|3088.96|3080.26|3088.95|3080.25|3089.61|3080.91|3088.74|3080.04|30
1628819020000|2021-08-13 01:43:40|3088.94|3080.24|3086.47|3077.77|3088.94|3080.24|3086.38|3077.68|35
1628819030000|2021-08-13 01:43:50|3086.7|3078|3087.89|3079.19|3087.89|3079.19|3086.7|3078|35
1628819040000|2021-08-13 01:44:00|3088.12|3079.42|3088.36|3079.66|3089.29|3080.59|3088.12|3079.42|36
1628819050000|2021-08-13 01:44:10|3088.55|3079.85|3090.73|3082.03|3090.73|3082.03|3088.53|3079.83|35
1628819060000|2021-08-13 01:44:20|3090.72|3082.02|3091.13|3082.43|3091.17|3082.47|3090.64|3081.94|24
1628819070000|2021-08-13 01:44:30|3091.12|3082.42|3092.16|3083.46|3092.16|3083.46|3091.04|3082.34|26
1628819080000|2021-08-13 01:44:40|3092.17|3083.47|3091.62|3082.92|3093.33|3084.63|3091.62|3082.92|32
1628819090000|2021-08-13 01:44:50|3092.52|3083.82|3094.76|3086.06|3094.76|3086.06|3091.62|3082.92|36
1628819100000|2021-08-13 01:45:00|3095.09|3086.39|3095.1|3086.4|3095.78|3087.08|3094.97|3086.27|37
1628819110000|2021-08-13 01:45:10|3095.03|3086.33|3094.88|3086.18|3095.51|3086.81|3094.61|3085.91|27
1628819120000|2021-08-13 01:45:20|3094.8|3086.1|3095.31|3086.61|3095.5|3086.8|3094.52|3085.82|34
1628819130000|2021-08-13 01:45:30|3095.38|3086.68|3095.29|3086.59|3095.55|3086.85|3095.29|3086.59|36
1628819140000|2021-08-13 01:45:40|3095.48|3086.78|3094.69|3085.99|3095.48|3086.78|3094.59|3085.89|26
1628819150000|2021-08-13 01:45:50|3094.59|3085.89|3094.5|3085.8|3095.01|3086.31|3094.5|3085.8|23
1628819160000|2021-08-13 01:46:00|3094.51|3085.81|3094.54|3085.84|3095.23|3086.53|3094.41|3085.71|27
1628819170000|2021-08-13 01:46:10|3094.64|3085.94|3093.93|3085.23|3094.64|3085.94|3093.37|3084.67|30
1628819180000|2021-08-13 01:46:20|3093.85|3085.15|3093.88|3085.18|3094.46|3085.76|3093.74|3085.04|32
1628819190000|2021-08-13 01:46:30|3094|3085.3|3091.87|3083.17|3094|3085.3|3091.79|3083.09|34
1628819200000|2021-08-13 01:46:40|3091.84|3083.14|3091.69|3082.99|3091.84|3083.14|3091.45|3082.75|31
1628819210000|2021-08-13 01:46:50|3091.57|3082.87|3091.34|3082.64|3091.71|3083.01|3091.3|3082.6|33
1628819220000|2021-08-13 01:47:00|3091.32|3082.62|3093.27|3084.57|3093.76|3085.06|3091.32|3082.62|36
1628819230000|2021-08-13 01:47:10|3093.3|3084.6|3092.71|3084.01|3093.73|3085.03|3092.71|3084.01|40
1628819240000|2021-08-13 01:47:20|3092.72|3084.02|3091.63|3082.93|3093.06|3084.36|3091.6|3082.9|25
1628819250000|2021-08-13 01:47:30|3091.52|3082.82|3092.11|3083.41|3092.33|3083.63|3091.03|3082.33|35
1628819260000|2021-08-13 01:47:40|3092.13|3083.43|3092.76|3084.06|3092.88|3084.18|3092.06|3083.36|39
1628819270000|2021-08-13 01:47:50|3092.72|3084.02|3090.94|3082.24|3092.72|3084.02|3090.93|3082.23|37
1628819280000|2021-08-13 01:48:00|3090.91|3082.21|3092.08|3083.38|3092.3|3083.6|3090.86|3082.16|35
1628819290000|2021-08-13 01:48:10|3092.1|3083.4|3090.48|3081.78|3092.25|3083.55|3090.4|3081.7|30
1628819300000|2021-08-13 01:48:20|3090.33|3081.63|3090.15|3081.45|3090.49|3081.79|3089.73|3081.03|28
1628819310000|2021-08-13 01:48:30|3090.27|3081.57|3088.99|3080.29|3090.27|3081.57|3088.99|3080.29|32
1628819320000|2021-08-13 01:48:40|3089.22|3080.52|3089.34|3080.64|3091.14|3082.44|3089|3080.3|28
1628819330000|2021-08-13 01:48:50|3089.32|3080.62|3089.02|3080.32|3089.48|3080.78|3087.67|3078.97|37
1628819340000|2021-08-13 01:49:00|3089.17|3080.47|3088.77|3080.07|3089.36|3080.66|3088.58|3079.88|36
1628819350000|2021-08-13 01:49:10|3088.62|3079.92|3088.49|3079.79|3088.79|3080.09|3088.41|3079.71|37
1628819360000|2021-08-13 01:49:20|3088.4|3079.7|3087.5|3078.8|3088.4|3079.7|3087.5|3078.8|25
1628819370000|2021-08-13 01:49:30|3087.39|3078.69|3087.14|3078.44|3087.7|3079|3087.06|3078.36|32
1628819380000|2021-08-13 01:49:40|3086.97|3078.27|3085.75|3077.05|3086.97|3078.27|3085.63|3076.93|30
1628819390000|2021-08-13 01:49:50|3085.74|3077.04|3086.28|3077.58|3086.28|3077.58|3085.18|3076.48|35
1628819400000|2021-08-13 01:50:00|3086.74|3078.04|3087.68|3078.98|3087.98|3079.28|3086.63|3077.93|38
1628819410000|2021-08-13 01:50:10|3087.7|3079|3086.59|3077.89|3087.89|3079.19|3086.58|3077.88|39
1628819420000|2021-08-13 01:50:20|3086.77|3078.07|3084.91|3076.21|3087.16|3078.46|3084.91|3076.21|39
1628819430000|2021-08-13 01:50:30|3084.96|3076.26|3085.78|3077.08|3085.78|3077.08|3084.05|3075.35|38
1628819440000|2021-08-13 01:50:40|3085.71|3077.01|3083.94|3075.24|3085.74|3077.04|3083.79|3075.09|38
1628819450000|2021-08-13 01:50:50|3084.01|3075.31|3083.56|3074.86|3084.88|3076.18|3083.32|3074.62|32
1628819460000|2021-08-13 01:51:00|3083.79|3075.09|3083.88|3075.18|3084.32|3075.62|3083.37|3074.67|31
1628819470000|2021-08-13 01:51:10|3084.34|3075.64|3084.43|3075.73|3084.43|3075.73|3083.6|3074.9|29
1628819480000|2021-08-13 01:51:20|3084.42|3075.72|3085.22|3076.52|3085.45|3076.75|3084.02|3075.32|17
1628819490000|2021-08-13 01:51:30|3085.29|3076.59|3084.09|3075.39|3085.29|3076.59|3084.02|3075.32|25
1628819500000|2021-08-13 01:51:40|3084.32|3075.62|3084.15|3075.45|3084.34|3075.64|3083.94|3075.24|22
1628819510000|2021-08-13 01:51:50|3084.16|3075.46|3085.1|3076.4|3085.1|3076.4|3083.89|3075.19|31
1628819520000|2021-08-13 01:52:00|3084.91|3076.21|3086.12|3077.42|3086.12|3077.42|3084.91|3076.21|35
1628819530000|2021-08-13 01:52:10|3085.86|3077.16|3085.36|3076.66|3086.23|3077.53|3085.36|3076.66|31
1628819540000|2021-08-13 01:52:20|3085.44|3076.74|3085.42|3076.72|3085.79|3077.09|3085.4|3076.7|37
1628819550000|2021-08-13 01:52:30|3085.56|3076.86|3083.99|3075.29|3085.61|3076.91|3083.79|3075.09|37
1628819560000|2021-08-13 01:52:40|3083.91|3075.21|3083.61|3074.91|3083.91|3075.21|3083.1|3074.4|33
1628819570000|2021-08-13 01:52:50|3083.7|3075|3083.85|3075.15|3084.03|3075.33|3083.2|3074.5|36
1628819580000|2021-08-13 01:53:00|3083.8|3075.1|3084.3|3075.6|3085.63|3076.93|3083.8|3075.1|36
1628819590000|2021-08-13 01:53:10|3084.63|3075.93|3084.84|3076.14|3085.03|3076.33|3084.63|3075.93|34
1628819600000|2021-08-13 01:53:20|3084.81|3076.11|3085.53|3076.83|3085.82|3077.12|3084.81|3076.11|35
1628819610000|2021-08-13 01:53:30|3085.61|3076.91|3085.54|3076.84|3085.82|3077.12|3085.25|3076.55|33
1628819620000|2021-08-13 01:53:40|3085.41|3076.71|3085.37|3076.67|3085.46|3076.76|3085.27|3076.57|13
1628819630000|2021-08-13 01:53:50|3085.39|3076.69|3086.05|3077.35|3086.05|3077.35|3085.25|3076.55|19
1628819640000|2021-08-13 01:54:00|3086.06|3077.36|3085.91|3077.21|3086.06|3077.36|3085.32|3076.62|33
1628819650000|2021-08-13 01:54:10|3085.32|3076.62|3085.34|3076.64|3085.47|3076.77|3084.85|3076.15|32
1628819660000|2021-08-13 01:54:20|3085.18|3076.48|3085.69|3076.99|3085.69|3076.99|3085.15|3076.45|34
1628819670000|2021-08-13 01:54:30|3085.63|3076.93|3085.49|3076.79|3085.77|3077.07|3085.22|3076.52|31
1628819680000|2021-08-13 01:54:40|3085.47|3076.77|3085.46|3076.76|3085.56|3076.86|3085.28|3076.58|31
1628819690000|2021-08-13 01:54:50|3085.47|3076.77|3084.94|3076.24|3085.5|3076.8|3084.88|3076.18|24
1628819700000|2021-08-13 01:55:00|3084.8|3076.1|3086.61|3077.91|3086.61|3077.91|3084.8|3076.1|37
1628819710000|2021-08-13 01:55:10|3086.66|3077.96|3086.86|3078.16|3086.86|3078.16|3086.45|3077.75|31
1628819720000|2021-08-13 01:55:20|3087.09|3078.39|3087.29|3078.59|3087.58|3078.88|3087.09|3078.39|36
1628819730000|2021-08-13 01:55:30|3087.34|3078.64|3087.85|3079.15|3088.03|3079.33|3087.12|3078.42|30
1628819740000|2021-08-13 01:55:40|3087.86|3079.16|3086.94|3078.24|3088.2|3079.5|3086.94|3078.24|37
1628819750000|2021-08-13 01:55:50|3086.87|3078.17|3086.84|3078.14|3087.21|3078.51|3086.82|3078.12|34
1628819760000|2021-08-13 01:56:00|3086.85|3078.15|3086.98|3078.28|3087.04|3078.34|3086.81|3078.11|26
1628819770000|2021-08-13 01:56:10|3086.94|3078.24|3086.45|3077.75|3086.94|3078.24|3086.34|3077.64|35
1628819780000|2021-08-13 01:56:20|3086.54|3077.84|3087.31|3078.61|3087.48|3078.78|3086.54|3077.84|29
1628819790000|2021-08-13 01:56:30|3087.5|3078.8|3086.67|3077.97|3088.1|3079.4|3086.63|3077.93|31
1628819800000|2021-08-13 01:56:40|3086.69|3077.99|3088.14|3079.44|3088.43|3079.73|3086.52|3077.82|35
1628819810000|2021-08-13 01:56:50|3088.04|3079.34|3089.01|3080.31|3089.6|3080.9|3088.02|3079.32|35
1628819820000|2021-08-13 01:57:00|3089.38|3080.68|3089.61|3080.91|3089.7|3081|3088.98|3080.28|26
1628819830000|2021-08-13 01:57:10|3089.67|3080.97|3089.89|3081.19|3090.08|3081.38|3089.32|3080.62|25
1628819840000|2021-08-13 01:57:20|3089.48|3080.78|3089.72|3081.02|3090.17|3081.47|3089.41|3080.71|26
1628819850000|2021-08-13 01:57:30|3089.79|3081.09|3091.04|3082.34|3091.39|3082.69|3089.55|3080.85|28
1628819860000|2021-08-13 01:57:40|3091.22|3082.52|3092.93|3084.23|3093.32|3084.62|3091.22|3082.52|38
1628819870000|2021-08-13 01:57:50|3092.8|3084.1|3093.19|3084.49|3093.42|3084.72|3092.8|3084.1|27
1628819880000|2021-08-13 01:58:00|3093.25|3084.55|3093.11|3084.41|3093.48|3084.78|3093.11|3084.41|36
1628819890000|2021-08-13 01:58:10|3093.15|3084.45|3093.08|3084.38|3093.56|3084.86|3093.08|3084.38|33
1628819900000|2021-08-13 01:58:20|3093.23|3084.53|3092.61|3083.91|3093.23|3084.53|3092.12|3083.42|39
1628819910000|2021-08-13 01:58:30|3092.46|3083.76|3093.22|3084.52|3093.41|3084.71|3092.46|3083.76|27
1628819920000|2021-08-13 01:58:40|3093.21|3084.51|3093.25|3084.55|3093.51|3084.81|3093.04|3084.34|27
1628819930000|2021-08-13 01:58:50|3093.37|3084.67|3093.59|3084.89|3093.9|3085.2|3092.44|3083.74|36
1628819940000|2021-08-13 01:59:00|3093.73|3085.03|3093.41|3084.71|3093.73|3085.03|3092.58|3083.88|39
1628819950000|2021-08-13 01:59:10|3093.31|3084.61|3093.12|3084.42|3093.69|3084.99|3092.99|3084.29|35
1628819960000|2021-08-13 01:59:20|3093.4|3084.7|3093.04|3084.34|3093.46|3084.76|3092.8|3084.1|31
1628819970000|2021-08-13 01:59:30|3093.31|3084.61|3093.32|3084.62|3093.54|3084.84|3093.01|3084.31|19
1628819980000|2021-08-13 01:59:40|3093.54|3084.84|3093.65|3084.95|3093.72|3085.02|3093.07|3084.37|32
1628819990000|2021-08-13 01:59:50|3093.64|3084.94|3094.18|3085.48|3094.24|3085.54|3093.31|3084.61|35
1628820000000|2021-08-13 02:00:00|3094.19|3085.49|3094.65|3085.95|3094.77|3086.07|3094|3085.3|31
1628820010000|2021-08-13 02:00:10|3094.47|3085.77|3094.58|3085.88|3094.71|3086.01|3093.97|3085.27|29
1628820020000|2021-08-13 02:00:20|3094.66|3085.96|3094.73|3086.03|3094.73|3086.03|3093.99|3085.29|34
1628820030000|2021-08-13 02:00:30|3094.72|3086.02|3094.35|3085.65|3095.17|3086.47|3093.97|3085.27|35
1628820040000|2021-08-13 02:00:40|3094.36|3085.66|3094.57|3085.87|3095.28|3086.58|3093.97|3085.27|24
1628820050000|2021-08-13 02:00:50|3094.6|3085.9|3095.36|3086.66|3095.36|3086.66|3093.97|3085.27|35
1628820060000|2021-08-13 02:01:00|3095.45|3086.75|3095.7|3087|3096.15|3087.45|3094.66|3085.96|32
1628820070000|2021-08-13 02:01:10|3095.68|3086.98|3095.97|3087.27|3096.17|3087.47|3095.51|3086.81|32
1628820080000|2021-08-13 02:01:20|3095.82|3087.12|3095.66|3086.96|3096|3087.3|3095.37|3086.67|35
1628820090000|2021-08-13 02:01:30|3095.67|3086.97|3095.86|3087.16|3096.13|3087.43|3095.49|3086.79|36
1628820100000|2021-08-13 02:01:40|3095.73|3087.03|3095.89|3087.19|3096.14|3087.44|3095.64|3086.94|36
1628820110000|2021-08-13 02:01:50|3095.79|3087.09|3096.23|3087.53|3096.62|3087.92|3095.65|3086.95|34
1628820120000|2021-08-13 02:02:00|3096.31|3087.61|3095.85|3087.15|3096.37|3087.67|3095.61|3086.91|34
1628820130000|2021-08-13 02:02:10|3095.91|3087.21|3095.89|3087.19|3096.22|3087.52|3095.61|3086.91|31
1628820140000|2021-08-13 02:02:20|3095.88|3087.18|3095.66|3086.96|3095.88|3087.18|3095.66|3086.96|22
1628820150000|2021-08-13 02:02:30|3095.65|3086.95|3095.68|3086.98|3095.73|3087.03|3095.64|3086.94|6
1628820160000|2021-08-13 02:02:40|3095.71|3087.01|3095.03|3086.33|3095.71|3087.01|3094.95|3086.25|27
1628820170000|2021-08-13 02:02:50|3095.02|3086.32|3095.09|3086.39|3095.11|3086.41|3094.97|3086.27|17
1628820180000|2021-08-13 02:03:00|3095.1|3086.4|3095.25|3086.55|3095.29|3086.59|3095.06|3086.36|22
1628820190000|2021-08-13 02:03:10|3095.27|3086.57|3095.16|3086.46|3095.27|3086.57|3095.16|3086.46|21
1628820200000|2021-08-13 02:03:20|3095.14|3086.44|3095.11|3086.41|3095.2|3086.5|3094.99|3086.29|28
1628820210000|2021-08-13 02:03:30|3095.1|3086.4|3094.94|3086.24|3095.11|3086.41|3094.25|3085.55|22
1628820220000|2021-08-13 02:03:40|3094.78|3086.08|3094.76|3086.06|3095.32|3086.62|3094.67|3085.97|33
1628820230000|2021-08-13 02:03:50|3094.75|3086.05|3095.99|3087.29|3096.32|3087.62|3094.74|3086.04|34
1628820240000|2021-08-13 02:04:00|3096.04|3087.34|3095.28|3086.58|3096.05|3087.35|3094.47|3085.77|26
1628820250000|2021-08-13 02:04:10|3095.32|3086.62|3094.65|3085.95|3095.34|3086.64|3094.65|3085.95|30
1628820260000|2021-08-13 02:04:20|3094.79|3086.09|3094.93|3086.23|3095.38|3086.68|3094.71|3086.01|32
1628820270000|2021-08-13 02:04:30|3094.92|3086.22|3094.91|3086.21|3095.32|3086.62|3094.85|3086.15|26
1628820280000|2021-08-13 02:04:40|3094.93|3086.23|3095.7|3087|3095.7|3087|3094.76|3086.06|40
1628820290000|2021-08-13 02:04:50|3095.56|3086.86|3095.87|3087.17|3095.88|3087.18|3095.54|3086.84|34
1628820300000|2021-08-13 02:05:00|3095.84|3087.14|3096.02|3087.32|3096.54|3087.84|3095.66|3086.96|34
1628820310000|2021-08-13 02:05:10|3096.04|3087.34|3096.41|3087.71|3096.64|3087.94|3095.96|3087.26|36
1628820320000|2021-08-13 02:05:20|3096.39|3087.69|3096.71|3088.01|3097.16|3088.46|3096.31|3087.61|34
1628820330000|2021-08-13 02:05:30|3096.76|3088.06|3096.81|3088.11|3096.87|3088.17|3096.72|3088.02|32
1628820340000|2021-08-13 02:05:40|3096.8|3088.1|3096.95|3088.25|3096.96|3088.26|3096.75|3088.05|21
1628820350000|2021-08-13 02:05:50|3096.97|3088.27|3097.12|3088.42|3097.12|3088.42|3096.88|3088.18|28
1628820360000|2021-08-13 02:06:00|3097.17|3088.47|3097.83|3089.13|3097.87|3089.17|3097.02|3088.32|26
1628820370000|2021-08-13 02:06:10|3097.75|3089.05|3098.18|3089.48|3098.31|3089.61|3097.75|3089.05|24
1628820380000|2021-08-13 02:06:20|3098.19|3089.49|3098.09|3089.39|3098.39|3089.69|3097.96|3089.26|26
1628820390000|2021-08-13 02:06:30|3098.06|3089.36|3098.08|3089.38|3098.34|3089.64|3097.56|3088.86|37
1628820400000|2021-08-13 02:06:40|3098.07|3089.37|3098.4|3089.7|3098.4|3089.7|3097.62|3088.92|34
1628820410000|2021-08-13 02:06:50|3098.48|3089.78|3098.09|3089.39|3098.72|3090.02|3097.91|3089.21|35
1628820420000|2021-08-13 02:07:00|3098.11|3089.41|3098.24|3089.54|3098.79|3090.09|3097.97|3089.27|39
1628820430000|2021-08-13 02:07:10|3098.2|3089.5|3098.13|3089.43|3098.57|3089.87|3097.71|3089.01|34
1628820440000|2021-08-13 02:07:20|3098.14|3089.44|3098.57|3089.87|3098.81|3090.11|3097.68|3088.98|36
1628820450000|2021-08-13 02:07:30|3098.99|3090.29|3099.19|3090.49|3099.3|3090.6|3098.58|3089.88|32
1628820460000|2021-08-13 02:07:40|3099.2|3090.5|3099.12|3090.42|3099.23|3090.53|3098.94|3090.24|31
1628820470000|2021-08-13 02:07:50|3099.06|3090.36|3099.6|3090.9|3099.71|3091.01|3099.06|3090.36|29
1628820480000|2021-08-13 02:08:00|3099.58|3090.88|3099.21|3090.51|3099.68|3090.98|3098.94|3090.24|34
1628820490000|2021-08-13 02:08:10|3099.17|3090.47|3099.29|3090.59|3099.45|3090.75|3099.01|3090.31|30
1628820500000|2021-08-13 02:08:20|3099.24|3090.54|3099.18|3090.48|3099.52|3090.82|3099.07|3090.37|33
1628820510000|2021-08-13 02:08:30|3099.23|3090.53|3099.43|3090.73|3099.7|3091|3099.1|3090.4|36
1628820520000|2021-08-13 02:08:40|3099.73|3091.03|3098.52|3089.82|3099.82|3091.12|3098.22|3089.52|38
1628820530000|2021-08-13 02:08:50|3098.39|3089.69|3097.63|3088.93|3098.75|3090.05|3097.63|3088.93|35
1628820540000|2021-08-13 02:09:00|3097.61|3088.91|3096.94|3088.24|3097.63|3088.93|3096.89|3088.19|35
1628820550000|2021-08-13 02:09:10|3097.02|3088.32|3096.52|3087.82|3097.02|3088.32|3096.31|3087.61|27
1628820560000|2021-08-13 02:09:20|3096.51|3087.81|3096.31|3087.61|3096.51|3087.81|3096|3087.3|34
1628820570000|2021-08-13 02:09:30|3096.32|3087.62|3096.3|3087.6|3096.51|3087.81|3096.24|3087.54|31
1628820580000|2021-08-13 02:09:40|3096.28|3087.58|3096.16|3087.46|3096.33|3087.63|3096.09|3087.39|20
1628820590000|2021-08-13 02:09:50|3096.18|3087.48|3095.79|3087.09|3096.18|3087.48|3095.66|3086.96|27
1628820600000|2021-08-13 02:10:00|3095.77|3087.07|3097.45|3088.75|3097.45|3088.75|3095.44|3086.74|31
1628820610000|2021-08-13 02:10:10|3097.52|3088.82|3097.55|3088.85|3097.58|3088.88|3097.28|3088.58|33
1628820620000|2021-08-13 02:10:20|3097.48|3088.78|3097.85|3089.15|3097.85|3089.15|3097.48|3088.78|26
1628820630000|2021-08-13 02:10:30|3097.86|3089.16|3097.95|3089.25|3098.01|3089.31|3097.82|3089.12|17
1628820640000|2021-08-13 02:10:40|3098.01|3089.31|3099.21|3090.51|3099.21|3090.51|3097.41|3088.71|27
1628820650000|2021-08-13 02:10:50|3099.24|3090.54|3099.39|3090.69|3099.65|3090.95|3099.05|3090.35|21
1628820660000|2021-08-13 02:11:00|3099.5|3090.8|3099.52|3090.82|3100.88|3092.18|3099.34|3090.64|33
1628820670000|2021-08-13 02:11:10|3099.42|3090.72|3098.63|3089.93|3099.77|3091.07|3098.19|3089.49|38
1628820680000|2021-08-13 02:11:20|3098.53|3089.83|3098.6|3089.9|3098.72|3090.02|3098.45|3089.75|19
1628820690000|2021-08-13 02:11:30|3098.58|3089.88|3098.69|3089.99|3099.03|3090.33|3098.58|3089.88|36
1628820700000|2021-08-13 02:11:40|3098.88|3090.18|3099.46|3090.76|3099.81|3091.11|3098.73|3090.03|36
1628820710000|2021-08-13 02:11:50|3099.68|3090.98|3099.53|3090.83|3099.87|3091.17|3099.2|3090.5|33
1628820720000|2021-08-13 02:12:00|3099.3|3090.6|3099.14|3090.44|3099.46|3090.76|3099.06|3090.36|30
1628820730000|2021-08-13 02:12:10|3099.09|3090.39|3098.82|3090.12|3099.34|3090.64|3098.74|3090.04|21
1628820740000|2021-08-13 02:12:20|3098.85|3090.15|3099.04|3090.34|3099.19|3090.49|3098.85|3090.15|26
1628820750000|2021-08-13 02:12:30|3099.02|3090.32|3098.6|3089.9|3099.1|3090.4|3097.79|3089.09|27
1628820760000|2021-08-13 02:12:40|3098.65|3089.95|3098.55|3089.85|3098.81|3090.11|3098.55|3089.85|30
1628820770000|2021-08-13 02:12:50|3098.56|3089.86|3099.23|3090.53|3099.3|3090.6|3098.52|3089.82|30
1628820780000|2021-08-13 02:13:00|3099.2|3090.5|3100.43|3091.73|3100.43|3091.73|3099.2|3090.5|31
1628820790000|2021-08-13 02:13:10|3100.49|3091.79|3101.43|3092.73|3101.54|3092.84|3100.35|3091.65|32
1628820800000|2021-08-13 02:13:20|3101.45|3092.75|3101.98|3093.28|3102.04|3093.34|3101.45|3092.75|23
1628820810000|2021-08-13 02:13:30|3101.89|3093.19|3101.1|3092.4|3101.92|3093.22|3100.58|3091.88|34
1628820820000|2021-08-13 02:13:40|3101.04|3092.34|3101.33|3092.63|3101.45|3092.75|3100.95|3092.25|28
1628820830000|2021-08-13 02:13:50|3101.43|3092.73|3101.92|3093.22|3101.92|3093.22|3101.43|3092.73|17
1628820840000|2021-08-13 02:14:00|3102.2|3093.5|3101.79|3093.09|3102.22|3093.52|3101.34|3092.64|26
1628820850000|2021-08-13 02:14:10|3101.8|3093.1|3102.16|3093.46|3102.31|3093.61|3101.8|3093.1|32
1628820860000|2021-08-13 02:14:20|3102.17|3093.47|3102.1|3093.4|3102.49|3093.79|3101.82|3093.12|14
1628820870000|2021-08-13 02:14:30|3102.15|3093.45|3102.1|3093.4|3102.22|3093.52|3102.1|3093.4|9
1628820880000|2021-08-13 02:14:40|3102.42|3093.72|3100.85|3092.15|3102.55|3093.85|3100.85|3092.15|27
1628820890000|2021-08-13 02:14:50|3100.8|3092.1|3101.19|3092.49|3101.38|3092.68|3100.8|3092.1|28
1628820900000|2021-08-13 02:15:00|3101.14|3092.44|3101.33|3092.63|3101.45|3092.75|3101.07|3092.37|19
1628820910000|2021-08-13 02:15:10|3101.35|3092.65|3101.99|3093.29|3102.01|3093.31|3101.33|3092.63|18
1628820920000|2021-08-13 02:15:20|3102.06|3093.36|3102.04|3093.34|3102.06|3093.36|3101.89|3093.19|17
1628820930000|2021-08-13 02:15:30|3102.03|3093.33|3102.1|3093.4|3102.16|3093.46|3101.91|3093.21|30
1628820940000|2021-08-13 02:15:40|3102.19|3093.49|3102.93|3094.23|3103.09|3094.39|3102.16|3093.46|28
1628820950000|2021-08-13 02:15:50|3103.07|3094.37|3103.07|3094.37|3103.07|3094.37|3102.79|3094.09|14
1628820960000|2021-08-13 02:16:00|3102.79|3094.09|3104.03|3095.33|3104.04|3095.34|3102.7|3094|9
1628820970000|2021-08-13 02:16:10|3103.97|3095.27|3104.9|3096.2|3105.36|3096.66|3103.7|3095|32
1628820980000|2021-08-13 02:16:20|3105.03|3096.33|3103.8|3095.1|3105.03|3096.33|3103.8|3095.1|34
1628820990000|2021-08-13 02:16:30|3103.93|3095.23|3104.68|3095.98|3104.89|3096.19|3103.93|3095.23|28
1628821000000|2021-08-13 02:16:40|3104.62|3095.92|3104.49|3095.79|3104.75|3096.05|3104.29|3095.59|26
1628821010000|2021-08-13 02:16:50|3104.32|3095.62|3104.64|3095.94|3104.73|3096.03|3104.19|3095.49|28
1628821020000|2021-08-13 02:17:00|3104.62|3095.92|3102.03|3093.33|3104.62|3095.92|3102.03|3093.33|34
1628821030000|2021-08-13 02:17:10|3102|3093.3|3101.96|3093.26|3102.26|3093.56|3101.87|3093.17|25
1628821040000|2021-08-13 02:17:20|3101.95|3093.25|3099.09|3090.39|3101.96|3093.26|3099.09|3090.39|32
1628821050000|2021-08-13 02:17:30|3099.14|3090.44|3099.39|3090.69|3100.2|3091.5|3099.08|3090.38|35
1628821060000|2021-08-13 02:17:40|3099.24|3090.54|3098.33|3089.63|3099.49|3090.79|3098.33|3089.63|32
1628821070000|2021-08-13 02:17:50|3098.36|3089.66|3098.16|3089.46|3098.43|3089.73|3098.03|3089.33|32
1628821080000|2021-08-13 02:18:00|3098.18|3089.48|3096.45|3087.75|3098.3|3089.6|3096.31|3087.61|31
1628821090000|2021-08-13 02:18:10|3096.22|3087.52|3096.56|3087.86|3097|3088.3|3095.96|3087.26|32
1628821100000|2021-08-13 02:18:20|3096.36|3087.66|3096.06|3087.36|3096.77|3088.07|3096.06|3087.36|28
1628821110000|2021-08-13 02:18:30|3096.14|3087.44|3095.71|3087.01|3096.14|3087.44|3095.67|3086.97|20
1628821120000|2021-08-13 02:18:40|3095.69|3086.99|3095.38|3086.68|3095.81|3087.11|3095.06|3086.36|34
1628821130000|2021-08-13 02:18:50|3095.17|3086.47|3094.5|3085.8|3095.55|3086.85|3094.5|3085.8|34
1628821140000|2021-08-13 02:19:00|3094.61|3085.91|3094.74|3086.04|3094.77|3086.07|3093.17|3084.47|39
1628821150000|2021-08-13 02:19:10|3095.5|3086.8|3095.55|3086.85|3096.11|3087.41|3095.39|3086.69|35
1628821160000|2021-08-13 02:19:20|3095.59|3086.89|3095|3086.3|3095.63|3086.93|3094.97|3086.27|29
1628821170000|2021-08-13 02:19:30|3094.94|3086.24|3095.34|3086.64|3095.5|3086.8|3094.92|3086.22|34
1628821180000|2021-08-13 02:19:40|3095.32|3086.62|3094.18|3085.48|3095.35|3086.65|3094.18|3085.48|21
1628821190000|2021-08-13 02:19:50|3094.08|3085.38|3093.94|3085.24|3094.16|3085.46|3093.83|3085.13|31
1628821200000|2021-08-13 02:20:00|3093.89|3085.19|3093.92|3085.22|3094.03|3085.33|3093.7|3085|21
1628821210000|2021-08-13 02:20:10|3093.93|3085.23|3094.16|3085.46|3094.25|3085.55|3093.84|3085.14|21
1628821220000|2021-08-13 02:20:20|3094.11|3085.41|3094.18|3085.48|3094.42|3085.72|3093.89|3085.19|33
1628821230000|2021-08-13 02:20:30|3094.06|3085.36|3093.9|3085.2|3094.06|3085.36|3093.82|3085.12|25
1628821240000|2021-08-13 02:20:40|3093.92|3085.22|3093.76|3085.06|3094.28|3085.58|3093.68|3084.98|26
1628821250000|2021-08-13 02:20:50|3093.84|3085.14|3093.79|3085.09|3094.1|3085.4|3093.68|3084.98|27
1628821260000|2021-08-13 02:21:00|3093.97|3085.27|3094.02|3085.32|3094.24|3085.54|3093.78|3085.08|22
1628821270000|2021-08-13 02:21:10|3094.03|3085.33|3094.72|3086.02|3094.72|3086.02|3094.02|3085.32|21
1628821280000|2021-08-13 02:21:20|3095.03|3086.33|3096.66|3087.96|3096.71|3088.01|3095.03|3086.33|35
1628821290000|2021-08-13 02:21:30|3096.67|3087.97|3096.82|3088.12|3097.02|3088.32|3096.66|3087.96|22
1628821300000|2021-08-13 02:21:40|3096.75|3088.05|3096.87|3088.17|3097.01|3088.31|3096.69|3087.99|28
1628821310000|2021-08-13 02:21:50|3096.93|3088.23|3096.94|3088.24|3097.18|3088.48|3096.62|3087.92|33
1628821320000|2021-08-13 02:22:00|3096.98|3088.28|3097.02|3088.32|3097.09|3088.39|3096.94|3088.24|33
1628821330000|2021-08-13 02:22:10|3096.99|3088.29|3097.08|3088.38|3097.11|3088.41|3096.9|3088.2|24
1628821340000|2021-08-13 02:22:20|3097.13|3088.43|3097.07|3088.37|3097.35|3088.65|3096.9|3088.2|34
1628821350000|2021-08-13 02:22:30|3097.06|3088.36|3096.98|3088.28|3097.1|3088.4|3096.95|3088.25|27
1628821360000|2021-08-13 02:22:40|3097.12|3088.42|3097.36|3088.66|3097.36|3088.66|3096.96|3088.26|24
1628821370000|2021-08-13 02:22:50|3097.45|3088.75|3097.5|3088.8|3098.08|3089.38|3097.06|3088.36|23
1628821380000|2021-08-13 02:23:00|3097.62|3088.92|3097.67|3088.97|3097.9|3089.2|3097.49|3088.79|24
1628821390000|2021-08-13 02:23:10|3097.68|3088.98|3097.02|3088.32|3097.97|3089.27|3097.02|3088.32|29
1628821400000|2021-08-13 02:23:20|3096.87|3088.17|3097.02|3088.32|3097.11|3088.41|3096.87|3088.17|19
1628821410000|2021-08-13 02:23:30|3097.04|3088.34|3096.93|3088.23|3097.18|3088.48|3096.93|3088.23|25
1628821420000|2021-08-13 02:23:40|3096.96|3088.26|3097|3088.3|3097.2|3088.5|3096.7|3088|31
1628821430000|2021-08-13 02:23:50|3096.95|3088.25|3097.19|3088.49|3097.24|3088.54|3096.89|3088.19|28
1628821440000|2021-08-13 02:24:00|3097.26|3088.56|3097.12|3088.42|3097.26|3088.56|3096.89|3088.19|22
1628821450000|2021-08-13 02:24:10|3097.13|3088.43|3097.07|3088.37|3097.16|3088.46|3097.01|3088.31|23
1628821460000|2021-08-13 02:24:20|3097.09|3088.39|3097.23|3088.53|3097.23|3088.53|3096.92|3088.22|26
1628821470000|2021-08-13 02:24:30|3097.22|3088.52|3097.29|3088.59|3097.31|3088.61|3096.84|3088.14|31
1628821480000|2021-08-13 02:24:40|3097.33|3088.63|3098.08|3089.38|3098.08|3089.38|3097.04|3088.34|36
1628821490000|2021-08-13 02:24:50|3098.04|3089.34|3098.59|3089.89|3098.59|3089.89|3097.61|3088.91|35
1628821500000|2021-08-13 02:25:00|3098.58|3089.88|3099.27|3090.57|3099.27|3090.57|3098.18|3089.48|26
1628821510000|2021-08-13 02:25:10|3099.26|3090.56|3099.27|3090.57|3099.36|3090.66|3098.94|3090.24|17
1628821520000|2021-08-13 02:25:20|3099.34|3090.64|3099.1|3090.4|3099.34|3090.64|3098.5|3089.8|22
1628821530000|2021-08-13 02:25:30|3099.09|3090.39|3099.33|3090.63|3099.33|3090.63|3099.05|3090.35|23
1628821540000|2021-08-13 02:25:40|3099.32|3090.62|3100.06|3091.36|3100.29|3091.59|3099.32|3090.62|32
1628821550000|2021-08-13 02:25:50|3099.98|3091.28|3100.86|3092.16|3100.86|3092.16|3099.79|3091.09|35
1628821560000|2021-08-13 02:26:00|3100.74|3092.04|3100.82|3092.12|3101.24|3092.54|3100.74|3092.04|27
1628821570000|2021-08-13 02:26:10|3100.8|3092.1|3100.96|3092.26|3101.13|3092.43|3100.47|3091.77|33
1628821580000|2021-08-13 02:26:20|3100.94|3092.24|3100.8|3092.1|3101.17|3092.47|3100.7|3092|33
1628821590000|2021-08-13 02:26:30|3101.04|3092.34|3101.85|3093.15|3101.85|3093.15|3100.57|3091.87|24
1628821600000|2021-08-13 02:26:40|3101.97|3093.27|3102|3093.3|3102.76|3094.06|3101.63|3092.93|39
1628821610000|2021-08-13 02:26:50|3101.97|3093.27|3102.33|3093.63|3103.25|3094.55|3101.85|3093.15|34
1628821620000|2021-08-13 02:27:00|3102.27|3093.57|3102.72|3094.02|3103.09|3094.39|3102.19|3093.49|33
1628821630000|2021-08-13 02:27:10|3102.78|3094.08|3103.47|3094.77|3103.56|3094.86|3102.63|3093.93|32
1628821640000|2021-08-13 02:27:20|3103.16|3094.46|3102.25|3093.55|3103.36|3094.66|3102.15|3093.45|29
1628821650000|2021-08-13 02:27:30|3102.26|3093.56|3103.37|3094.67|3103.37|3094.67|3102.24|3093.54|33
1628821660000|2021-08-13 02:27:40|3102.87|3094.17|3102.75|3094.05|3103.29|3094.59|3102.47|3093.77|36
1628821670000|2021-08-13 02:27:50|3102.67|3093.97|3102.75|3094.05|3103.29|3094.59|3102.67|3093.97|33
1628821680000|2021-08-13 02:28:00|3102.76|3094.06|3102.85|3094.15|3103.09|3094.39|3102.31|3093.61|32
1628821690000|2021-08-13 02:28:10|3102.58|3093.88|3101.92|3093.22|3102.86|3094.16|3101.88|3093.18|35
1628821700000|2021-08-13 02:28:20|3101.94|3093.24|3102.15|3093.45|3102.15|3093.45|3101.83|3093.13|28
1628821710000|2021-08-13 02:28:30|3102.23|3093.53|3102.26|3093.56|3102.42|3093.72|3102.16|3093.46|31
1628821720000|2021-08-13 02:28:40|3102.27|3093.57|3102.41|3093.71|3102.41|3093.71|3102.2|3093.5|27
1628821730000|2021-08-13 02:28:50|3102.38|3093.68|3101.05|3092.35|3102.4|3093.7|3101.05|3092.35|23
1628821740000|2021-08-13 02:29:00|3101|3092.3|3101.29|3092.59|3101.29|3092.59|3101|3092.3|28
1628821750000|2021-08-13 02:29:10|3101.27|3092.57|3101.25|3092.55|3101.42|3092.72|3101.21|3092.51|17
1628821760000|2021-08-13 02:29:20|3101.23|3092.53|3100.46|3091.76|3101.23|3092.53|3100.27|3091.57|25
1628821770000|2021-08-13 02:29:30|3100.47|3091.77|3099.56|3090.86|3100.53|3091.83|3099.56|3090.86|29
1628821780000|2021-08-13 02:29:40|3099.42|3090.72|3099.09|3090.39|3099.47|3090.77|3099.03|3090.33|30
1628821790000|2021-08-13 02:29:50|3099.07|3090.37|3098.35|3089.65|3099.09|3090.39|3098.2|3089.5|30
1628821800000|2021-08-13 02:30:00|3098.6|3089.9|3100.58|3091.88|3100.69|3091.99|3098.6|3089.9|34
1628821810000|2021-08-13 02:30:10|3100.63|3091.93|3101.26|3092.56|3101.46|3092.76|3100.49|3091.79|30
1628821820000|2021-08-13 02:30:20|3101.17|3092.47|3101.83|3093.13|3101.99|3093.29|3101.17|3092.47|30
1628821830000|2021-08-13 02:30:30|3101.71|3093.01|3101.95|3093.25|3102.23|3093.53|3101.61|3092.91|19
1628821840000|2021-08-13 02:30:40|3102.26|3093.56|3102.22|3093.52|3102.52|3093.82|3101.87|3093.17|26
1628821850000|2021-08-13 02:30:50|3102.47|3093.77|3102.85|3094.15|3102.85|3094.15|3102.41|3093.71|29
1628821860000|2021-08-13 02:31:00|3102.6|3093.9|3102.66|3093.96|3102.98|3094.28|3102.46|3093.76|30
1628821870000|2021-08-13 02:31:10|3102.71|3094.01|3102.97|3094.27|3102.99|3094.29|3102.63|3093.93|29
1628821880000|2021-08-13 02:31:20|3102.98|3094.28|3102.8|3094.1|3103.13|3094.43|3102.73|3094.03|26
1628821890000|2021-08-13 02:31:30|3102.78|3094.08|3103.63|3094.93|3103.84|3095.14|3102.76|3094.06|28
1628821900000|2021-08-13 02:31:40|3103.64|3094.94|3103.5|3094.8|3103.77|3095.07|3103.39|3094.69|34
1628821910000|2021-08-13 02:31:50|3103.49|3094.79|3103.89|3095.19|3104.09|3095.39|3103.36|3094.66|35
1628821920000|2021-08-13 02:32:00|3103.83|3095.13|3103.84|3095.14|3103.9|3095.2|3103.65|3094.95|26
1628821930000|2021-08-13 02:32:10|3103.86|3095.16|3103.79|3095.09|3103.89|3095.19|3103.54|3094.84|24
1628821940000|2021-08-13 02:32:20|3103.76|3095.06|3103.26|3094.56|3104.03|3095.33|3103.26|3094.56|32
1628821950000|2021-08-13 02:32:30|3103.19|3094.49|3103.14|3094.44|3103.5|3094.8|3103.07|3094.37|29
1628821960000|2021-08-13 02:32:40|3103.46|3094.76|3103.13|3094.43|3103.51|3094.81|3103.06|3094.36|21
1628821970000|2021-08-13 02:32:50|3103.17|3094.47|3103.2|3094.5|3103.21|3094.51|3103.1|3094.4|16
1628821980000|2021-08-13 02:33:00|3103.21|3094.51|3106.78|3098.08|3106.78|3098.08|3103.21|3094.51|32
1628821990000|2021-08-13 02:33:10|3107.65|3098.95|3107.08|3098.38|3108|3099.3|3106.06|3097.36|35
1628822000000|2021-08-13 02:33:20|3107.05|3098.35|3108.6|3099.9|3108.6|3099.9|3106.91|3098.21|38
1628822010000|2021-08-13 02:33:30|3108.64|3099.94|3111|3102.3|3111.56|3102.86|3108.64|3099.94|38
1628822020000|2021-08-13 02:33:40|3110.96|3102.26|3112.12|3103.42|3113.18|3104.48|3110.94|3102.24|39
1628822030000|2021-08-13 02:33:50|3112.16|3103.46|3111.23|3102.53|3112.25|3103.55|3110.87|3102.17|38
1628822040000|2021-08-13 02:34:00|3111.45|3102.75|3112.3|3103.6|3112.3|3103.6|3111.45|3102.75|36
1628822050000|2021-08-13 02:34:10|3112.24|3103.54|3111.78|3103.08|3112.25|3103.55|3111.57|3102.87|32
1628822060000|2021-08-13 02:34:20|3111.6|3102.9|3112.76|3104.06|3112.76|3104.06|3111.15|3102.45|38
1628822070000|2021-08-13 02:34:30|3112.91|3104.21|3112.64|3103.94|3113.04|3104.34|3111.78|3103.08|34
1628822080000|2021-08-13 02:34:40|3112.25|3103.55|3113.95|3105.25|3114.91|3106.21|3112.25|3103.55|37
1628822090000|2021-08-13 02:34:50|3113.57|3104.87|3115.04|3106.34|3115.04|3106.34|3113.1|3104.4|34
1628822100000|2021-08-13 02:35:00|3114.9|3106.2|3116.53|3107.83|3116.98|3108.28|3114.9|3106.2|35
1628822110000|2021-08-13 02:35:10|3116.55|3107.85|3116.05|3107.35|3116.78|3108.08|3115.33|3106.63|38
1628822120000|2021-08-13 02:35:20|3115.96|3107.26|3115.91|3107.21|3115.96|3107.26|3115.65|3106.95|35
1628822130000|2021-08-13 02:35:30|3115.89|3107.19|3115.07|3106.37|3116|3107.3|3115.07|3106.37|35
1628822140000|2021-08-13 02:35:40|3115.08|3106.38|3114.8|3106.1|3115.13|3106.43|3114.58|3105.88|30
1628822150000|2021-08-13 02:35:50|3114.57|3105.87|3114.34|3105.64|3114.64|3105.94|3114.17|3105.47|20
1628822160000|2021-08-13 02:36:00|3114.32|3105.62|3114.48|3105.78|3114.63|3105.93|3114.31|3105.61|28
1628822170000|2021-08-13 02:36:10|3114.5|3105.8|3113.94|3105.24|3114.58|3105.88|3113.71|3105.01|28
1628822180000|2021-08-13 02:36:20|3114.13|3105.43|3113.68|3104.98|3114.16|3105.46|3113.68|3104.98|31
1628822190000|2021-08-13 02:36:30|3113.91|3105.21|3113.99|3105.29|3114.01|3105.31|3113.8|3105.1|18
1628822200000|2021-08-13 02:36:40|3113.87|3105.17|3113.8|3105.1|3114|3105.3|3113.5|3104.8|31
1628822210000|2021-08-13 02:36:50|3113.76|3105.06|3113.83|3105.13|3114.03|3105.33|3113.58|3104.88|28
1628822220000|2021-08-13 02:37:00|3113.8|3105.1|3113.06|3104.36|3113.97|3105.27|3112.83|3104.13|35
1628822230000|2021-08-13 02:37:10|3113.09|3104.39|3113.02|3104.32|3113.23|3104.53|3112.86|3104.16|27
1628822240000|2021-08-13 02:37:20|3113.04|3104.34|3112.81|3104.11|3113.07|3104.37|3112.75|3104.05|18
1628822250000|2021-08-13 02:37:30|3112.83|3104.13|3112.89|3104.19|3112.98|3104.28|3112.73|3104.03|27
1628822260000|2021-08-13 02:37:40|3112.93|3104.23|3113.04|3104.34|3113.31|3104.61|3112.73|3104.03|26
1628822270000|2021-08-13 02:37:50|3113.01|3104.31|3113.01|3104.31|3113.34|3104.64|3113.01|3104.31|8
1628822280000|2021-08-13 02:38:00|3113.04|3104.34|3113.77|3105.07|3114.73|3106.03|3113.01|3104.31|21
1628822290000|2021-08-13 02:38:10|3113.53|3104.83|3112.87|3104.17|3113.54|3104.84|3112.85|3104.15|34
1628822300000|2021-08-13 02:38:20|3112.88|3104.18|3113.03|3104.33|3113.21|3104.51|3112.87|3104.17|27
1628822310000|2021-08-13 02:38:30|3113.01|3104.31|3112.84|3104.14|3113.03|3104.33|3112.83|3104.13|20
1628822320000|2021-08-13 02:38:40|3112.85|3104.15|3113.59|3104.89|3113.91|3105.21|3112.84|3104.14|27
1628822330000|2021-08-13 02:38:50|3113.58|3104.88|3113.49|3104.79|3113.59|3104.89|3113.36|3104.66|16
1628822340000|2021-08-13 02:39:00|3113.43|3104.73|3113.45|3104.75|3113.63|3104.93|3113.4|3104.7|24
1628822350000|2021-08-13 02:39:10|3113.46|3104.76|3113.44|3104.74|3113.63|3104.93|3113.32|3104.62|25
1628822360000|2021-08-13 02:39:20|3113.49|3104.79|3113.49|3104.79|3113.51|3104.81|3113.36|3104.66|10
1628822370000|2021-08-13 02:39:30|3113.51|3104.81|3113.49|3104.79|3113.63|3104.93|3113.35|3104.65|20
1628822380000|2021-08-13 02:39:40|3113.51|3104.81|3113.88|3105.18|3113.96|3105.26|3113.49|3104.79|22
1628822390000|2021-08-13 02:39:50|3113.82|3105.12|3113.55|3104.85|3114.22|3105.52|3113.45|3104.75|34
1628822400000|2021-08-13 02:40:00|3113.13|3104.43|3112.83|3104.13|3113.21|3104.51|3111.99|3103.29|31
1628822410000|2021-08-13 02:40:10|3112.89|3104.19|3112.72|3104.02|3113.05|3104.35|3112.53|3103.83|29
1628822420000|2021-08-13 02:40:20|3112.7|3104|3112.76|3104.06|3113.27|3104.57|3112.63|3103.93|25
1628822430000|2021-08-13 02:40:30|3112.84|3104.14|3112.72|3104.02|3112.84|3104.14|3112.68|3103.98|22
1628822440000|2021-08-13 02:40:40|3112.68|3103.98|3113.48|3104.78|3113.74|3105.04|3112.66|3103.96|17
1628822450000|2021-08-13 02:40:50|3113.47|3104.77|3113.16|3104.46|3113.56|3104.86|3112.91|3104.21|33
1628822460000|2021-08-13 02:41:00|3113.18|3104.48|3113.19|3104.49|3113.45|3104.75|3113.09|3104.39|27
1628822470000|2021-08-13 02:41:10|3113.22|3104.52|3113.27|3104.57|3113.28|3104.58|3112.93|3104.23|17
1628822480000|2021-08-13 02:41:20|3113.05|3104.35|3112.79|3104.09|3113.08|3104.38|3112.68|3103.98|23
1628822490000|2021-08-13 02:41:30|3112.8|3104.1|3112.69|3103.99|3112.83|3104.13|3112.63|3103.93|20
1628822500000|2021-08-13 02:41:40|3112.63|3103.93|3112.79|3104.09|3112.81|3104.11|3112.62|3103.92|15
1628822510000|2021-08-13 02:41:50|3112.76|3104.06|3112.41|3103.71|3112.89|3104.19|3112.31|3103.61|25
1628822520000|2021-08-13 02:42:00|3112.43|3103.73|3112.4|3103.7|3112.44|3103.74|3112.27|3103.57|28
1628822530000|2021-08-13 02:42:10|3112.43|3103.73|3112.81|3104.11|3112.81|3104.11|3112.38|3103.68|13
1628822540000|2021-08-13 02:42:20|3112.82|3104.12|3112.83|3104.13|3112.87|3104.17|3112.53|3103.83|15
1628822550000|2021-08-13 02:42:30|3111.95|3103.25|3112.59|3103.89|3112.83|3104.13|3111.95|3103.25|12
1628822560000|2021-08-13 02:42:40|3112.6|3103.9|3112.55|3103.85|3113.01|3104.31|3112.33|3103.63|17
1628822570000|2021-08-13 02:42:50|3112.56|3103.86|3112.92|3104.22|3112.98|3104.28|3112.35|3103.65|7
1628822580000|2021-08-13 02:43:00|3112.55|3103.85|3112.45|3103.75|3112.55|3103.85|3112.14|3103.44|25
1628822590000|2021-08-13 02:43:10|3112.43|3103.73|3112.51|3103.81|3112.56|3103.86|3112.21|3103.51|28
1628822600000|2021-08-13 02:43:20|3112.48|3103.78|3112.49|3103.79|3112.56|3103.86|3112.33|3103.63|13
1628822610000|2021-08-13 02:43:30|3112.33|3103.63|3112.83|3104.13|3112.9|3104.2|3112.26|3103.56|17
1628822620000|2021-08-13 02:43:40|3112.75|3104.05|3112.81|3104.11|3112.82|3104.12|3112.34|3103.64|26
1628822630000|2021-08-13 02:43:50|3112.82|3104.12|3112.81|3104.11|3112.82|3104.12|3112.71|3104.01|10
1628822640000|2021-08-13 02:44:00|3112.84|3104.14|3114.61|3105.91|3115.1|3106.4|3112.82|3104.12|21
1628822650000|2021-08-13 02:44:10|3115.19|3106.49|3117.03|3108.33|3117.34|3108.64|3115.19|3106.49|38
1628822660000|2021-08-13 02:44:20|3116.96|3108.26|3117.09|3108.39|3117.11|3108.41|3116.82|3108.12|24
1628822670000|2021-08-13 02:44:30|3117.1|3108.4|3118.32|3109.62|3118.32|3109.62|3117.03|3108.33|9
1628822680000|2021-08-13 02:44:40|3117.6|3108.9|3118.03|3109.33|3118.65|3109.95|3117.6|3108.9|31
1628822690000|2021-08-13 02:44:50|3118|3109.3|3117.73|3109.03|3118.15|3109.45|3117.46|3108.76|32
1628822700000|2021-08-13 02:45:00|3117.78|3109.08|3118.24|3109.54|3119.51|3110.81|3117.78|3109.08|34
1628822710000|2021-08-13 02:45:10|3118.19|3109.49|3118.01|3109.31|3118.81|3110.11|3117.88|3109.18|33
1628822720000|2021-08-13 02:45:20|3117.96|3109.26|3117.45|3108.75|3118.46|3109.76|3117.26|3108.56|37
1628822730000|2021-08-13 02:45:30|3117.46|3108.76|3117.44|3108.74|3117.62|3108.92|3117.36|3108.66|23
1628822740000|2021-08-13 02:45:40|3117.37|3108.67|3118.48|3109.78|3118.93|3110.23|3117.28|3108.58|28
1628822750000|2021-08-13 02:45:50|3118.92|3110.22|3118.51|3109.81|3119.03|3110.33|3118.19|3109.49|38
1628822760000|2021-08-13 02:46:00|3118.97|3110.27|3118.48|3109.78|3119.23|3110.53|3118.11|3109.41|27
1628822770000|2021-08-13 02:46:10|3118.49|3109.79|3118.94|3110.24|3119.48|3110.78|3118.49|3109.79|34
1628822780000|2021-08-13 02:46:20|3119.44|3110.74|3119.49|3110.79|3119.51|3110.81|3118.83|3110.13|33
1628822790000|2021-08-13 02:46:30|3118.89|3110.19|3120.45|3111.75|3120.96|3112.26|3118.88|3110.18|34
1628822800000|2021-08-13 02:46:40|3120.59|3111.89|3120.87|3112.17|3121.09|3112.39|3120.44|3111.74|31
1628822810000|2021-08-13 02:46:50|3120.91|3112.21|3121.4|3112.7|3121.82|3113.12|3120.91|3112.21|38
1628822820000|2021-08-13 02:47:00|3121.3|3112.6|3121.99|3113.29|3121.99|3113.29|3121.1|3112.4|33
1628822830000|2021-08-13 02:47:10|3121.84|3113.14|3122.04|3113.34|3122.07|3113.37|3121.74|3113.04|32
1628822840000|2021-08-13 02:47:20|3121.97|3113.27|3125.16|3116.46|3125.29|3116.59|3121.93|3113.23|34
1628822850000|2021-08-13 02:47:30|3125.31|3116.61|3124.23|3115.53|3125.31|3116.61|3123.93|3115.23|36
1628822860000|2021-08-13 02:47:40|3124.5|3115.8|3127.53|3118.83|3128.05|3119.35|3124.5|3115.8|35
1628822870000|2021-08-13 02:47:50|3127.63|3118.93|3127.78|3119.08|3127.78|3119.08|3127.04|3118.34|38
1628822880000|2021-08-13 02:48:00|3127.77|3119.07|3127.75|3119.05|3128.23|3119.53|3126.84|3118.14|38
1628822890000|2021-08-13 02:48:10|3127.92|3119.22|3128.55|3119.85|3130.28|3121.58|3127.66|3118.96|38
1628822900000|2021-08-13 02:48:20|3128.51|3119.81|3129.12|3120.42|3129.73|3121.03|3128.22|3119.52|35
1628822910000|2021-08-13 02:48:30|3129.11|3120.41|3131.63|3122.93|3131.63|3122.93|3128.68|3119.98|36
1628822920000|2021-08-13 02:48:40|3131.68|3122.98|3132.28|3123.58|3132.61|3123.91|3131.15|3122.45|36
1628822930000|2021-08-13 02:48:50|3132.23|3123.53|3133.84|3125.14|3134.09|3125.39|3132.23|3123.53|33
1628822940000|2021-08-13 02:49:00|3133.85|3125.15|3133.55|3124.85|3134.17|3125.47|3133.09|3124.39|38
1628822950000|2021-08-13 02:49:10|3133.59|3124.89|3133.76|3125.06|3134.35|3125.65|3133.59|3124.89|32
1628822960000|2021-08-13 02:49:20|3133.73|3125.03|3134.01|3125.31|3134.17|3125.47|3133.73|3125.03|34
1628822970000|2021-08-13 02:49:30|3134.11|3125.41|3133.18|3124.48|3134.16|3125.46|3132.59|3123.89|38
1628822980000|2021-08-13 02:49:40|3132.83|3124.13|3132.9|3124.2|3132.99|3124.29|3132.63|3123.93|36
1628822990000|2021-08-13 02:49:50|3132.98|3124.28|3135.42|3126.72|3135.73|3127.03|3132.45|3123.75|36
1628823000000|2021-08-13 02:50:00|3135.5|3126.8|3137.13|3128.43|3137.21|3128.51|3135.24|3126.54|36
1628823010000|2021-08-13 02:50:10|3136.96|3128.26|3139.33|3130.63|3139.33|3130.63|3136.76|3128.06|28
1628823020000|2021-08-13 02:50:20|3139.65|3130.95|3140.04|3131.34|3140.94|3132.24|3139.61|3130.91|39
1628823030000|2021-08-13 02:50:30|3140.05|3131.35|3141.02|3132.32|3141.22|3132.52|3140.05|3131.35|25
1628823040000|2021-08-13 02:50:40|3141.12|3132.42|3141.52|3132.82|3142.61|3133.91|3140.69|3131.99|37
1628823050000|2021-08-13 02:50:50|3141.51|3132.81|3140.14|3131.44|3142|3133.3|3139.92|3131.22|35
1628823060000|2021-08-13 02:51:00|3140.28|3131.58|3142.75|3134.05|3142.75|3134.05|3139.99|3131.29|38
1628823070000|2021-08-13 02:51:10|3142.72|3134.02|3147.04|3138.34|3147.04|3138.34|3141.75|3133.05|35
1628823080000|2021-08-13 02:51:20|3147.14|3138.44|3146.55|3137.85|3147.38|3138.68|3145.99|3137.29|39
1628823090000|2021-08-13 02:51:30|3146.53|3137.83|3146.67|3137.97|3147.68|3138.98|3146.53|3137.83|36
1628823100000|2021-08-13 02:51:40|3146.47|3137.77|3144.37|3135.67|3146.47|3137.77|3144.31|3135.61|37
1628823110000|2021-08-13 02:51:50|3144.29|3135.59|3142.38|3133.68|3144.57|3135.87|3142.34|3133.64|34
1628823120000|2021-08-13 02:52:00|3142.37|3133.67|3142.74|3134.04|3142.9|3134.2|3142.11|3133.41|36
1628823130000|2021-08-13 02:52:10|3142.47|3133.77|3143.76|3135.06|3143.94|3135.24|3142.47|3133.77|36
1628823140000|2021-08-13 02:52:20|3143.82|3135.12|3143.65|3134.95|3143.97|3135.27|3143.34|3134.64|33
1628823150000|2021-08-13 02:52:30|3143.6|3134.9|3146.67|3137.97|3146.67|3137.97|3143.6|3134.9|34
1628823160000|2021-08-13 02:52:40|3146.68|3137.98|3144.68|3135.98|3146.68|3137.98|3144.11|3135.41|34
1628823170000|2021-08-13 02:52:50|3144.35|3135.65|3144.08|3135.38|3144.68|3135.98|3143.36|3134.66|38
1628823180000|2021-08-13 02:53:00|3143.71|3135.01|3140.76|3132.06|3144.1|3135.4|3140.76|3132.06|37
1628823190000|2021-08-13 02:53:10|3140.66|3131.96|3140.46|3131.76|3141.02|3132.32|3140.22|3131.52|34
1628823200000|2021-08-13 02:53:20|3140.48|3131.78|3139.46|3130.76|3140.48|3131.78|3139.05|3130.35|35
1628823210000|2021-08-13 02:53:30|3139.62|3130.92|3139.93|3131.23|3140.23|3131.53|3139.42|3130.72|34
1628823220000|2021-08-13 02:53:40|3139.77|3131.07|3137.16|3128.46|3139.77|3131.07|3136.94|3128.24|37
1628823230000|2021-08-13 02:53:50|3137.11|3128.41|3137.48|3128.78|3137.61|3128.91|3137.11|3128.41|24
1628823240000|2021-08-13 02:54:00|3137.46|3128.76|3137.38|3128.68|3137.54|3128.84|3137.25|3128.55|23
1628823250000|2021-08-13 02:54:10|3137.39|3128.69|3140.66|3131.96|3140.66|3131.96|3137.26|3128.56|35
1628823260000|2021-08-13 02:54:20|3140.64|3131.94|3140.07|3131.37|3140.85|3132.15|3140.05|3131.35|32
1628823270000|2021-08-13 02:54:30|3140.26|3131.56|3140.6|3131.9|3140.6|3131.9|3140.02|3131.32|36
1628823280000|2021-08-13 02:54:40|3140.49|3131.79|3140.12|3131.42|3140.67|3131.97|3139.92|3131.22|34
1628823290000|2021-08-13 02:54:50|3140.15|3131.45|3141.92|3133.22|3143.14|3134.44|3140.15|3131.45|37
1628823300000|2021-08-13 02:55:00|3141.83|3133.13|3137.69|3128.99|3141.95|3133.25|3137.35|3128.65|37
1628823310000|2021-08-13 02:55:10|3137.65|3128.95|3135.9|3127.2|3137.7|3129|3135.75|3127.05|38
1628823320000|2021-08-13 02:55:20|3135.95|3127.25|3138.75|3130.05|3139.22|3130.52|3135.9|3127.2|38
1628823330000|2021-08-13 02:55:30|3139.08|3130.38|3136.44|3127.74|3139.97|3131.27|3136.44|3127.74|37
1628823340000|2021-08-13 02:55:40|3136.28|3127.58|3137.63|3128.93|3137.96|3129.26|3136.28|3127.58|39
1628823350000|2021-08-13 02:55:50|3137.76|3129.06|3137.01|3128.31|3138.13|3129.43|3136.95|3128.25|35
1628823360000|2021-08-13 02:56:00|3136.87|3128.17|3135.58|3126.88|3136.87|3128.17|3135.58|3126.88|34
1628823370000|2021-08-13 02:56:10|3136.17|3127.47|3135.57|3126.87|3136.28|3127.58|3135.25|3126.55|36
1628823380000|2021-08-13 02:56:20|3135.66|3126.96|3137.4|3128.7|3138|3129.3|3135.29|3126.59|40
1628823390000|2021-08-13 02:56:30|3137.6|3128.9|3137.39|3128.69|3138.02|3129.32|3136.98|3128.28|40
1628823400000|2021-08-13 02:56:40|3137.42|3128.72|3136.4|3127.7|3138.97|3130.27|3136.01|3127.31|39
1628823410000|2021-08-13 02:56:50|3136.13|3127.43|3136.34|3127.64|3136.97|3128.27|3136.1|3127.4|39
1628823420000|2021-08-13 02:57:00|3136.17|3127.47|3137.49|3128.79|3137.76|3129.06|3136.09|3127.39|35
1628823430000|2021-08-13 02:57:10|3137.59|3128.89|3136.6|3127.9|3137.64|3128.94|3136.32|3127.62|36
1628823440000|2021-08-13 02:57:20|3137.06|3128.36|3136.5|3127.8|3137.06|3128.36|3136.1|3127.4|34
1628823450000|2021-08-13 02:57:30|3136.41|3127.71|3136.45|3127.75|3136.96|3128.26|3136.17|3127.47|40
1628823460000|2021-08-13 02:57:40|3136.48|3127.78|3135.74|3127.04|3136.48|3127.78|3135.34|3126.64|37
1628823470000|2021-08-13 02:57:50|3135.72|3127.02|3135.49|3126.79|3135.82|3127.12|3135.47|3126.77|30
1628823480000|2021-08-13 02:58:00|3135.45|3126.75|3135.42|3126.72|3135.59|3126.89|3135.31|3126.61|21
1628823490000|2021-08-13 02:58:10|3135.41|3126.71|3133.32|3124.62|3135.61|3126.91|3133.32|3124.62|25
1628823500000|2021-08-13 02:58:20|3133.39|3124.69|3133.22|3124.52|3133.84|3125.14|3132.9|3124.2|34
1628823510000|2021-08-13 02:58:30|3134.02|3125.32|3135|3126.3|3135.15|3126.45|3133.9|3125.2|35
1628823520000|2021-08-13 02:58:40|3135.01|3126.31|3134.56|3125.86|3135.07|3126.37|3134.55|3125.85|25
1628823530000|2021-08-13 02:58:50|3134.57|3125.87|3134.11|3125.41|3134.65|3125.95|3133.9|3125.2|35
1628823540000|2021-08-13 02:59:00|3134.06|3125.36|3135.07|3126.37|3135.07|3126.37|3134.06|3125.36|32
1628823550000|2021-08-13 02:59:10|3134.89|3126.19|3135.16|3126.46|3135.27|3126.57|3134.31|3125.61|34
1628823560000|2021-08-13 02:59:20|3135.32|3126.62|3136.03|3127.33|3136.37|3127.67|3135.24|3126.54|30
1628823570000|2021-08-13 02:59:30|3136.26|3127.56|3135.75|3127.05|3136.31|3127.61|3135.53|3126.83|35
1628823580000|2021-08-13 02:59:40|3135.71|3127.01|3136.09|3127.39|3136.29|3127.59|3135.4|3126.7|34
1628823590000|2021-08-13 02:59:50|3135.92|3127.22|3136.48|3127.78|3136.65|3127.95|3135.92|3127.22|35
1628823600000|2021-08-13 03:00:00|3136.45|3127.75|3139.95|3131.25|3140.42|3131.72|3136.45|3127.75|39
1628823610000|2021-08-13 03:00:10|3139.79|3131.09|3139.61|3130.91|3140.39|3131.69|3139.27|3130.57|38
1628823620000|2021-08-13 03:00:20|3139.65|3130.95|3136.79|3128.09|3139.73|3131.03|3136.37|3127.67|39
1628823630000|2021-08-13 03:00:30|3136.9|3128.2|3137.75|3129.05|3137.75|3129.05|3136.53|3127.83|34
1628823640000|2021-08-13 03:00:40|3137.63|3128.93|3137.53|3128.83|3138.29|3129.59|3137.41|3128.71|37
1628823650000|2021-08-13 03:00:50|3137.46|3128.76|3135.67|3126.97|3138.19|3129.49|3135.67|3126.97|29
1628823660000|2021-08-13 03:01:00|3135.71|3127.01|3133.22|3124.52|3135.73|3127.03|3133.08|3124.38|37
1628823670000|2021-08-13 03:01:10|3133.2|3124.5|3133.03|3124.33|3133.22|3124.52|3132.85|3124.15|30
1628823680000|2021-08-13 03:01:20|3132.7|3124|3132.65|3123.95|3133.05|3124.35|3132.65|3123.95|12
1628823690000|2021-08-13 03:01:30|3132.45|3123.75|3131.66|3122.96|3132.45|3123.75|3131.6|3122.9|22
1628823700000|2021-08-13 03:01:40|3131.71|3123.01|3131.29|3122.59|3132.38|3123.68|3131.28|3122.58|27
1628823710000|2021-08-13 03:01:50|3131.3|3122.6|3131.36|3122.66|3131.55|3122.85|3131.08|3122.38|35
1628823720000|2021-08-13 03:02:00|3131.35|3122.65|3130.95|3122.25|3131.42|3122.72|3130.95|3122.25|16
1628823730000|2021-08-13 03:02:10|3131.26|3122.56|3130.23|3121.53|3131.26|3122.56|3130.09|3121.39|37
1628823740000|2021-08-13 03:02:20|3130.24|3121.54|3130.47|3121.77|3130.72|3122.02|3129.34|3120.64|36
1628823750000|2021-08-13 03:02:30|3130.43|3121.73|3129.72|3121.02|3130.79|3122.09|3129.71|3121.01|33
1628823760000|2021-08-13 03:02:40|3129.7|3121|3129.99|3121.29|3130.08|3121.38|3129.48|3120.78|37
1628823770000|2021-08-13 03:02:50|3129.79|3121.09|3130.43|3121.73|3130.85|3122.15|3129.79|3121.09|33
1628823780000|2021-08-13 03:03:00|3130.46|3121.76|3130.42|3121.72|3130.8|3122.1|3130.21|3121.51|32
1628823790000|2021-08-13 03:03:10|3130.46|3121.76|3131.87|3123.17|3132.12|3123.42|3130.38|3121.68|36
1628823800000|2021-08-13 03:03:20|3131.98|3123.28|3132|3123.3|3132|3123.3|3131.8|3123.1|29
1628823810000|2021-08-13 03:03:30|3131.99|3123.29|3131.69|3122.99|3132.04|3123.34|3131.28|3122.58|34
1628823820000|2021-08-13 03:03:40|3132.1|3123.4|3134.08|3125.38|3134.44|3125.74|3131.98|3123.28|34
1628823830000|2021-08-13 03:03:50|3134.18|3125.48|3134.74|3126.04|3134.85|3126.15|3134.18|3125.48|32
1628823840000|2021-08-13 03:04:00|3134.75|3126.05|3135.13|3126.43|3135.15|3126.45|3134.72|3126.02|34
1628823850000|2021-08-13 03:04:10|3134.93|3126.23|3132.74|3124.04|3135.07|3126.37|3132.74|3124.04|29
1628823860000|2021-08-13 03:04:20|3132.48|3123.78|3132.87|3124.17|3132.96|3124.26|3132.25|3123.55|37
1628823870000|2021-08-13 03:04:30|3132.89|3124.19|3132.68|3123.98|3134.01|3125.31|3132.68|3123.98|37
1628823880000|2021-08-13 03:04:40|3132.73|3124.03|3131.39|3122.69|3132.73|3124.03|3130.93|3122.23|39
1628823890000|2021-08-13 03:04:50|3131.16|3122.46|3130.88|3122.18|3131.25|3122.55|3130.47|3121.77|37
1628823900000|2021-08-13 03:05:00|3130.93|3122.23|3130.96|3122.26|3131.25|3122.55|3130.81|3122.11|32
1628823910000|2021-08-13 03:05:10|3131.01|3122.31|3129.5|3120.8|3131.01|3122.31|3129.44|3120.74|34
1628823920000|2021-08-13 03:05:20|3129.55|3120.85|3128.6|3119.9|3129.55|3120.85|3128.6|3119.9|32
1628823930000|2021-08-13 03:05:30|3128.64|3119.94|3128.62|3119.92|3129.13|3120.43|3128.44|3119.74|38
1628823940000|2021-08-13 03:05:40|3128.61|3119.91|3128.23|3119.53|3128.67|3119.97|3128.06|3119.36|28
1628823950000|2021-08-13 03:05:50|3128.19|3119.49|3128.36|3119.66|3128.38|3119.68|3128.04|3119.34|22
1628823960000|2021-08-13 03:06:00|3128.37|3119.67|3128.4|3119.7|3128.64|3119.94|3128.23|3119.53|32
1628823970000|2021-08-13 03:06:10|3128.51|3119.81|3127.55|3118.85|3128.52|3119.82|3127.54|3118.84|28
1628823980000|2021-08-13 03:06:20|3127.54|3118.84|3129.25|3120.55|3129.28|3120.58|3127.12|3118.42|23
1628823990000|2021-08-13 03:06:30|3129.14|3120.44|3126.73|3118.03|3129.14|3120.44|3126.59|3117.89|36
1628824000000|2021-08-13 03:06:40|3126.75|3118.05|3124.88|3116.18|3126.78|3118.08|3124.88|3116.18|28
1628824010000|2021-08-13 03:06:50|3125.02|3116.32|3125.27|3116.57|3126.14|3117.44|3124.9|3116.2|35
1628824020000|2021-08-13 03:07:00|3125.63|3116.93|3125|3116.3|3125.63|3116.93|3125|3116.3|33
1628824030000|2021-08-13 03:07:10|3124.99|3116.29|3126.53|3117.83|3126.64|3117.94|3124.99|3116.29|30
1628824040000|2021-08-13 03:07:20|3126.41|3117.71|3126.23|3117.53|3126.55|3117.85|3125.9|3117.2|35
1628824050000|2021-08-13 03:07:30|3126.16|3117.46|3124.84|3116.14|3126.16|3117.46|3124.72|3116.02|35
1628824060000|2021-08-13 03:07:40|3124.85|3116.15|3125.35|3116.65|3125.5|3116.8|3124.47|3115.77|39
1628824070000|2021-08-13 03:07:50|3125.26|3116.56|3126.17|3117.47|3126.41|3117.71|3125.11|3116.41|32
1628824080000|2021-08-13 03:08:00|3126.24|3117.54|3126.01|3117.31|3126.35|3117.65|3126.01|3117.31|32
1628824090000|2021-08-13 03:08:10|3125.97|3117.27|3125.3|3116.6|3125.97|3117.27|3125.16|3116.46|37
1628824100000|2021-08-13 03:08:20|3125.38|3116.68|3125.27|3116.57|3125.39|3116.69|3124.99|3116.29|34
1628824110000|2021-08-13 03:08:30|3125.25|3116.55|3125.92|3117.22|3126.08|3117.38|3125.25|3116.55|32
1628824120000|2021-08-13 03:08:40|3125.87|3117.17|3126.25|3117.55|3126.25|3117.55|3125.82|3117.12|35
1628824130000|2021-08-13 03:08:50|3126.14|3117.44|3125.88|3117.18|3126.21|3117.51|3125.35|3116.65|37
1628824140000|2021-08-13 03:09:00|3125.94|3117.24|3126.52|3117.82|3126.56|3117.86|3125.94|3117.24|16
1628824150000|2021-08-13 03:09:10|3126.51|3117.81|3126.47|3117.77|3126.59|3117.89|3126.22|3117.52|14
1628824160000|2021-08-13 03:09:20|3126.48|3117.78|3126.38|3117.68|3126.48|3117.78|3126.34|3117.64|12
1628824170000|2021-08-13 03:09:30|3126.36|3117.66|3126.31|3117.61|3126.41|3117.71|3126.3|3117.6|22
1628824180000|2021-08-13 03:09:40|3126.3|3117.6|3126.18|3117.48|3126.3|3117.6|3126.16|3117.46|12
1628824190000|2021-08-13 03:09:50|3126.17|3117.47|3126.62|3117.92|3126.72|3118.02|3126.15|3117.45|25
1628824200000|2021-08-13 03:10:00|3126.65|3117.95|3127.67|3118.97|3128.34|3119.64|3126.48|3117.78|33
1628824210000|2021-08-13 03:10:10|3127.85|3119.15|3127.93|3119.23|3127.97|3119.27|3127.64|3118.94|19
1628824220000|2021-08-13 03:10:20|3127.94|3119.24|3128.47|3119.77|3128.61|3119.91|3127.84|3119.14|33
1628824230000|2021-08-13 03:10:30|3128.42|3119.72|3128.82|3120.12|3128.82|3120.12|3128.37|3119.67|24
1628824240000|2021-08-13 03:10:40|3128.59|3119.89|3128.91|3120.21|3128.94|3120.24|3128.41|3119.71|22
1628824250000|2021-08-13 03:10:50|3128.71|3120.01|3128.76|3120.06|3128.96|3120.26|3128.46|3119.76|6
1628824260000|2021-08-13 03:11:00|3129.3|3120.6|3129.57|3120.87|3129.85|3121.15|3129.3|3120.6|26
1628824270000|2021-08-13 03:11:10|3129.74|3121.04|3130.02|3121.32|3130.02|3121.32|3129.57|3120.87|33
1628824280000|2021-08-13 03:11:20|3130.4|3121.7|3130.38|3121.68|3130.53|3121.83|3129.86|3121.16|35
1628824290000|2021-08-13 03:11:30|3130.43|3121.73|3130.8|3122.1|3130.87|3122.17|3129.68|3120.98|35
1628824300000|2021-08-13 03:11:40|3130.97|3122.27|3131.01|3122.31|3131.04|3122.34|3130.29|3121.59|26
1628824310000|2021-08-13 03:11:50|3131.02|3122.32|3130.16|3121.46|3131.3|3122.6|3130.15|3121.45|26
1628824320000|2021-08-13 03:12:00|3130.18|3121.48|3130.3|3121.6|3130.35|3121.65|3130.1|3121.4|20
1628824330000|2021-08-13 03:12:10|3130.27|3121.57|3130.23|3121.53|3130.55|3121.85|3130.06|3121.36|33
1628824340000|2021-08-13 03:12:20|3130.21|3121.51|3130.38|3121.68|3130.47|3121.77|3130.2|3121.5|32
1628824350000|2021-08-13 03:12:30|3130.39|3121.69|3130.36|3121.66|3130.44|3121.74|3130.35|3121.65|25
1628824360000|2021-08-13 03:12:40|3130.37|3121.67|3130.47|3121.77|3130.5|3121.8|3130.36|3121.66|8
1628824370000|2021-08-13 03:12:50|3130.44|3121.74|3130.42|3121.72|3130.57|3121.87|3130.42|3121.72|11
1628824380000|2021-08-13 03:13:00|3130.45|3121.75|3130.52|3121.82|3130.65|3121.95|3130.42|3121.72|22
1628824390000|2021-08-13 03:13:10|3130.55|3121.85|3128.15|3119.45|3130.62|3121.92|3128.15|3119.45|33
1628824400000|2021-08-13 03:13:20|3128.2|3119.5|3128.83|3120.13|3128.91|3120.21|3128.18|3119.48|23
1628824410000|2021-08-13 03:13:30|3128.96|3120.26|3128.61|3119.91|3128.96|3120.26|3128.48|3119.78|29
1628824420000|2021-08-13 03:13:40|3128.59|3119.89|3128.37|3119.67|3128.59|3119.89|3128.37|3119.67|9
1628824430000|2021-08-13 03:13:50|3128.23|3119.53|3128.6|3119.9|3128.67|3119.97|3128.22|3119.52|18
1628824440000|2021-08-13 03:14:00|3128.62|3119.92|3128.55|3119.85|3128.62|3119.92|3128.55|3119.85|10
1628824450000|2021-08-13 03:14:10|3128.57|3119.87|3128.83|3120.13|3129.01|3120.31|3128.57|3119.87|9
1628824460000|2021-08-13 03:14:20|3128.8|3120.1|3128.8|3120.1|3129.04|3120.34|3128.75|3120.05|5
1628824470000|2021-08-13 03:14:30|3128.95|3120.25|3129.52|3120.82|3129.78|3121.08|3128.95|3120.25|19
1628824480000|2021-08-13 03:14:40|3129.48|3120.78|3129.83|3121.13|3129.86|3121.16|3129.28|3120.58|29
1628824490000|2021-08-13 03:14:50|3129.8|3121.1|3129.95|3121.25|3130.33|3121.63|3129.78|3121.08|32
1628824500000|2021-08-13 03:15:00|3129.93|3121.23|3132.09|3123.39|3132.09|3123.39|3129.88|3121.18|24
1628824510000|2021-08-13 03:15:10|3132.3|3123.6|3133.87|3125.17|3133.99|3125.29|3132.3|3123.6|32
1628824520000|2021-08-13 03:15:20|3133.89|3125.19|3133.84|3125.14|3133.89|3125.19|3133.56|3124.86|33
1628824530000|2021-08-13 03:15:30|3133.89|3125.19|3133.65|3124.95|3133.9|3125.2|3133.65|3124.95|31
1628824540000|2021-08-13 03:15:40|3133.84|3125.14|3134.08|3125.38|3134.08|3125.38|3133.8|3125.1|7
1628824550000|2021-08-13 03:15:50|3134.11|3125.41|3135.5|3126.8|3135.57|3126.87|3133.97|3125.27|27
1628824560000|2021-08-13 03:16:00|3135.37|3126.67|3135.81|3127.11|3136|3127.3|3135.27|3126.57|27
1628824570000|2021-08-13 03:16:10|3135.8|3127.1|3135.81|3127.11|3135.89|3127.19|3135.58|3126.88|32
1628824580000|2021-08-13 03:16:20|3135.82|3127.12|3135.6|3126.9|3135.88|3127.18|3135.51|3126.81|34
1628824590000|2021-08-13 03:16:30|3135.62|3126.92|3135.83|3127.13|3135.97|3127.27|3135.62|3126.92|32
1628824600000|2021-08-13 03:16:40|3135.89|3127.19|3136.13|3127.43|3136.33|3127.63|3135.83|3127.13|28
1628824610000|2021-08-13 03:16:50|3136.12|3127.42|3136.24|3127.54|3136.32|3127.62|3136.01|3127.31|26
1628824620000|2021-08-13 03:17:00|3136.26|3127.56|3136.41|3127.71|3136.57|3127.87|3136.16|3127.46|33
1628824630000|2021-08-13 03:17:10|3136.3|3127.6|3136.59|3127.89|3136.69|3127.99|3136.3|3127.6|30
1628824640000|2021-08-13 03:17:20|3136.61|3127.91|3136.38|3127.68|3137.24|3128.54|3136.38|3127.68|25
1628824650000|2021-08-13 03:17:30|3136.28|3127.58|3135.25|3126.55|3136.28|3127.58|3135.25|3126.55|30
1628824660000|2021-08-13 03:17:40|3135.24|3126.54|3135.3|3126.6|3135.41|3126.71|3135.19|3126.49|36
1628824670000|2021-08-13 03:17:50|3135.27|3126.57|3135.29|3126.59|3135.39|3126.69|3135.14|3126.44|26
1628824680000|2021-08-13 03:18:00|3135.26|3126.56|3135.22|3126.52|3135.34|3126.64|3135.17|3126.47|27
1628824690000|2021-08-13 03:18:10|3135.21|3126.51|3135.12|3126.42|3135.29|3126.59|3134.92|3126.22|28
1628824700000|2021-08-13 03:18:20|3135.09|3126.39|3135.63|3126.93|3136.11|3127.41|3135.09|3126.39|36
1628824710000|2021-08-13 03:18:30|3135.57|3126.87|3136.05|3127.35|3136.27|3127.57|3135.43|3126.73|38
1628824720000|2021-08-13 03:18:40|3136.06|3127.36|3136.1|3127.4|3136.22|3127.52|3135.32|3126.62|35
1628824730000|2021-08-13 03:18:50|3136.04|3127.34|3136.38|3127.68|3136.76|3128.06|3136|3127.3|24
1628824740000|2021-08-13 03:19:00|3136.5|3127.8|3136.77|3128.07|3136.87|3128.17|3136.5|3127.8|34
1628824750000|2021-08-13 03:19:10|3136.82|3128.12|3136.68|3127.98|3136.86|3128.16|3136.59|3127.89|27
1628824760000|2021-08-13 03:19:20|3136.7|3128|3135.9|3127.2|3136.7|3128|3135.64|3126.94|29
1628824770000|2021-08-13 03:19:30|3135.72|3127.02|3136.87|3128.17|3137.25|3128.55|3135.72|3127.02|35
1628824780000|2021-08-13 03:19:40|3136.89|3128.19|3137.72|3129.02|3138.43|3129.73|3136.89|3128.19|39
1628824790000|2021-08-13 03:19:50|3137.65|3128.95|3136.84|3128.14|3137.94|3129.24|3136.84|3128.14|39
1628824800000|2021-08-13 03:20:00|3136.61|3127.91|3136.53|3127.83|3136.61|3127.91|3135.91|3127.21|36
1628824810000|2021-08-13 03:20:10|3136.52|3127.82|3136.23|3127.53|3136.54|3127.84|3135.98|3127.28|38
1628824820000|2021-08-13 03:20:20|3136.22|3127.52|3135.5|3126.8|3136.22|3127.52|3135.43|3126.73|38
1628824830000|2021-08-13 03:20:30|3135.47|3126.77|3136.23|3127.53|3136.36|3127.66|3135.35|3126.65|37
1628824840000|2021-08-13 03:20:40|3136.48|3127.78|3135.6|3126.9|3136.48|3127.78|3135.6|3126.9|38
1628824850000|2021-08-13 03:20:50|3135.62|3126.92|3135.37|3126.67|3135.73|3127.03|3135.28|3126.58|33
1628824860000|2021-08-13 03:21:00|3135.42|3126.72|3135.39|3126.69|3135.56|3126.86|3135.34|3126.64|28
1628824870000|2021-08-13 03:21:10|3135.33|3126.63|3135.13|3126.43|3135.47|3126.77|3135.1|3126.4|24
1628824880000|2021-08-13 03:21:20|3135.15|3126.45|3134.18|3125.48|3135.33|3126.63|3134.08|3125.38|28
1628824890000|2021-08-13 03:21:30|3134.14|3125.44|3134.51|3125.81|3134.64|3125.94|3134.14|3125.44|20
1628824900000|2021-08-13 03:21:40|3134.61|3125.91|3133.7|3125|3134.64|3125.94|3133.35|3124.65|18
1628824910000|2021-08-13 03:21:50|3133.67|3124.97|3133.64|3124.94|3133.75|3125.05|3133.46|3124.76|33
1628824920000|2021-08-13 03:22:00|3133.6|3124.9|3133.58|3124.88|3133.75|3125.05|3133.55|3124.85|28
1628824930000|2021-08-13 03:22:10|3133.55|3124.85|3133.96|3125.26|3134.05|3125.35|3133.4|3124.7|23
1628824940000|2021-08-13 03:22:20|3133.73|3125.03|3134.83|3126.13|3134.99|3126.29|3133.72|3125.02|40
1628824950000|2021-08-13 03:22:30|3134.69|3125.99|3135.03|3126.33|3135.09|3126.39|3134.66|3125.96|30
1628824960000|2021-08-13 03:22:40|3135.04|3126.34|3135.04|3126.34|3135.08|3126.38|3134.97|3126.27|18
1628824970000|2021-08-13 03:22:50|3134.96|3126.26|3134.96|3126.26|3134.98|3126.28|3134.96|3126.26|3
1628824980000|2021-08-13 03:23:00|3135.05|3126.35|3135.04|3126.34|3135.05|3126.35|3135.04|3126.34|2
1628824990000|2021-08-13 03:23:10|3135.05|3126.35|3135.12|3126.42|3135.12|3126.42|3134.98|3126.28|10
1628825000000|2021-08-13 03:23:20|3135.14|3126.44|3135.09|3126.39|3135.28|3126.58|3135.05|3126.35|27
1628825010000|2021-08-13 03:23:30|3135.15|3126.45|3135.17|3126.47|3135.26|3126.56|3135.1|3126.4|30
1628825020000|2021-08-13 03:23:40|3135.25|3126.55|3135.15|3126.45|3135.32|3126.62|3134.92|3126.22|38
1628825030000|2021-08-13 03:23:50|3135.05|3126.35|3135.1|3126.4|3135.26|3126.56|3135.01|3126.31|29
1628825040000|2021-08-13 03:24:00|3135.12|3126.42|3135.29|3126.59|3135.37|3126.67|3135.02|3126.32|24
1628825050000|2021-08-13 03:24:10|3135.3|3126.6|3136.07|3127.37|3136.08|3127.38|3135.21|3126.51|30
1628825060000|2021-08-13 03:24:20|3136.09|3127.39|3136.29|3127.59|3136.4|3127.7|3136.03|3127.33|33
1628825070000|2021-08-13 03:24:30|3136.32|3127.62|3136.26|3127.56|3136.42|3127.72|3136.26|3127.56|31
1628825080000|2021-08-13 03:24:40|3136.36|3127.66|3135.57|3126.87|3136.42|3127.72|3135.25|3126.55|38
1628825090000|2021-08-13 03:24:50|3135.61|3126.91|3135.84|3127.14|3135.84|3127.14|3135.57|3126.87|32
1628825100000|2021-08-13 03:25:00|3135.67|3126.97|3136.04|3127.34|3136.05|3127.35|3135.67|3126.97|36
1628825110000|2021-08-13 03:25:10|3135.94|3127.24|3136.04|3127.34|3136.06|3127.36|3135.91|3127.21|31
1628825120000|2021-08-13 03:25:20|3136.03|3127.33|3136.11|3127.41|3136.12|3127.42|3135.83|3127.13|29
1628825130000|2021-08-13 03:25:30|3136.28|3127.58|3137.22|3128.52|3137.22|3128.52|3136.18|3127.48|33
1628825140000|2021-08-13 03:25:40|3137.25|3128.55|3137.36|3128.66|3137.41|3128.71|3137.22|3128.52|21
1628825150000|2021-08-13 03:25:50|3137.35|3128.65|3138.19|3129.49|3138.2|3129.5|3137.31|3128.61|19
1628825160000|2021-08-13 03:26:00|3138.26|3129.56|3139.32|3130.62|3139.32|3130.62|3138.25|3129.55|29
1628825170000|2021-08-13 03:26:10|3139.31|3130.61|3139.74|3131.04|3139.81|3131.11|3139.12|3130.42|19
1628825180000|2021-08-13 03:26:20|3139.84|3131.14|3139.87|3131.17|3140.12|3131.42|3139.84|3131.14|15
1628825190000|2021-08-13 03:26:30|3139.92|3131.22|3142.24|3133.54|3142.25|3133.55|3139.87|3131.17|21
1628825200000|2021-08-13 03:26:40|3142.21|3133.51|3142.2|3133.5|3142.21|3133.51|3142.1|3133.4|14
1628825210000|2021-08-13 03:26:50|3142.27|3133.57|3141.12|3132.42|3142.28|3133.58|3140.51|3131.81|27
1628825220000|2021-08-13 03:27:00|3141.23|3132.53|3141.91|3133.21|3142.05|3133.35|3141.14|3132.44|17
1628825230000|2021-08-13 03:27:10|3141.67|3132.97|3140.68|3131.98|3141.67|3132.97|3140.68|3131.98|33
1628825240000|2021-08-13 03:27:20|3140.69|3131.99|3139.85|3131.15|3140.76|3132.06|3139.85|3131.15|35
1628825250000|2021-08-13 03:27:30|3139.81|3131.11|3139.75|3131.05|3139.85|3131.15|3139.37|3130.67|26
1628825260000|2021-08-13 03:27:40|3139.69|3130.99|3139.07|3130.37|3139.76|3131.06|3138.75|3130.05|20
1628825270000|2021-08-13 03:27:50|3139.09|3130.39|3137.91|3129.21|3139.09|3130.39|3137.61|3128.91|32
1628825280000|2021-08-13 03:28:00|3137.77|3129.07|3137.6|3128.9|3138.12|3129.42|3137.58|3128.88|24
1628825290000|2021-08-13 03:28:10|3137.62|3128.92|3136.52|3127.82|3138.02|3129.32|3136.49|3127.79|23
1628825300000|2021-08-13 03:28:20|3136.51|3127.81|3136.2|3127.5|3136.51|3127.81|3136.11|3127.41|24
1628825310000|2021-08-13 03:28:30|3136.14|3127.44|3136|3127.3|3136.38|3127.68|3135.79|3127.09|12
1628825320000|2021-08-13 03:28:40|3135.95|3127.25|3133.96|3125.26|3136.2|3127.5|3133.76|3125.06|18
1628825330000|2021-08-13 03:28:50|3134.06|3125.36|3133.74|3125.04|3134.06|3125.36|3133.49|3124.79|10
1628825340000|2021-08-13 03:29:00|3132.99|3124.29|3132.58|3123.88|3132.99|3124.29|3131.78|3123.08|27
1628825350000|2021-08-13 03:29:10|3132.63|3123.93|3133.26|3124.56|3133.29|3124.59|3132.61|3123.91|37
1628825360000|2021-08-13 03:29:20|3133.25|3124.55|3132.82|3124.12|3133.25|3124.55|3132.76|3124.06|37
1628825370000|2021-08-13 03:29:30|3132.83|3124.13|3132.9|3124.2|3132.96|3124.26|3132.72|3124.02|32
1628825380000|2021-08-13 03:29:40|3132.87|3124.17|3132.95|3124.25|3132.95|3124.25|3132.84|3124.14|25
1628825390000|2021-08-13 03:29:50|3132.92|3124.22|3132.89|3124.19|3133|3124.3|3132.87|3124.17|29
1628825400000|2021-08-13 03:30:00|3132.97|3124.27|3133.8|3125.1|3134.03|3125.33|3132.97|3124.27|28
1628825410000|2021-08-13 03:30:10|3133.65|3124.95|3134|3125.3|3134.19|3125.49|3133.65|3124.95|31
1628825420000|2021-08-13 03:30:20|3134.07|3125.37|3134.24|3125.54|3134.33|3125.63|3133.92|3125.22|39
1628825430000|2021-08-13 03:30:30|3134.23|3125.53|3134.12|3125.42|3134.4|3125.7|3134.05|3125.35|34
1628825440000|2021-08-13 03:30:40|3133.96|3125.26|3133.66|3124.96|3134.39|3125.69|3133.28|3124.58|30
1628825450000|2021-08-13 03:30:50|3133.67|3124.97|3133.28|3124.58|3133.69|3124.99|3133.08|3124.38|28
1628825460000|2021-08-13 03:31:00|3133.23|3124.53|3133.37|3124.67|3133.42|3124.72|3133.23|3124.53|26
1628825470000|2021-08-13 03:31:10|3133.38|3124.68|3133.68|3124.98|3133.7|3125|3133.38|3124.68|29
1628825480000|2021-08-13 03:31:20|3133.62|3124.92|3133.71|3125.01|3133.75|3125.05|3133.4|3124.7|32
1628825490000|2021-08-13 03:31:30|3133.57|3124.87|3133.74|3125.04|3133.8|3125.1|3133.57|3124.87|17
1628825500000|2021-08-13 03:31:40|3133.62|3124.92|3133.77|3125.07|3133.8|3125.1|3133.43|3124.73|21
1628825510000|2021-08-13 03:31:50|3133.66|3124.96|3133.69|3124.99|3133.8|3125.1|3133.57|3124.87|30
1628825520000|2021-08-13 03:32:00|3133.67|3124.97|3133.37|3124.67|3133.74|3125.04|3133.34|3124.64|31
1628825530000|2021-08-13 03:32:10|3133.38|3124.68|3133.4|3124.7|3133.56|3124.86|3133.1|3124.4|25
1628825540000|2021-08-13 03:32:20|3133.52|3124.82|3133.42|3124.72|3133.55|3124.85|3133.21|3124.51|21
1628825550000|2021-08-13 03:32:30|3133.4|3124.7|3131.52|3122.82|3133.52|3124.82|3131.27|3122.57|31
1628825560000|2021-08-13 03:32:40|3131.68|3122.98|3131.1|3122.4|3131.82|3123.12|3131.05|3122.35|19
1628825570000|2021-08-13 03:32:50|3130.61|3121.91|3128.59|3119.89|3130.61|3121.91|3128.57|3119.87|34
1628825580000|2021-08-13 03:33:00|3128.61|3119.91|3128.93|3120.23|3128.99|3120.29|3128.61|3119.91|30
1628825590000|2021-08-13 03:33:10|3128.86|3120.16|3128.7|3120|3129.04|3120.34|3128.56|3119.86|35
1628825600000|2021-08-13 03:33:20|3128.74|3120.04|3128.78|3120.08|3128.91|3120.21|3128.58|3119.88|23
1628825610000|2021-08-13 03:33:30|3128.7|3120|3128.82|3120.12|3128.82|3120.12|3128.68|3119.98|14
1628825620000|2021-08-13 03:33:40|3128.81|3120.11|3128.85|3120.15|3128.85|3120.15|3128.79|3120.09|10
1628825630000|2021-08-13 03:33:50|3128.84|3120.14|3128.91|3120.21|3128.93|3120.23|3128.78|3120.08|12
1628825640000|2021-08-13 03:34:00|3128.9|3120.2|3127.25|3118.55|3128.9|3120.2|3127.25|3118.55|17
1628825650000|2021-08-13 03:34:10|3126.84|3118.14|3125.72|3117.02|3126.98|3118.28|3125.49|3116.79|24
1628825660000|2021-08-13 03:34:20|3125.7|3117|3124.56|3115.86|3126.38|3117.68|3124.5|3115.8|25
1628825670000|2021-08-13 03:34:30|3124.55|3115.85|3123.77|3115.07|3124.56|3115.86|3123.27|3114.57|25
1628825680000|2021-08-13 03:34:40|3123.78|3115.08|3122.79|3114.09|3123.91|3115.21|3122.65|3113.95|36
1628825690000|2021-08-13 03:34:50|3122.73|3114.03|3123.45|3114.75|3123.8|3115.1|3122.55|3113.85|37
1628825700000|2021-08-13 03:35:00|3123.5|3114.8|3124.45|3115.75|3124.64|3115.94|3123.5|3114.8|36
1628825710000|2021-08-13 03:35:10|3124.56|3115.86|3125.34|3116.64|3125.36|3116.66|3124.29|3115.59|30
1628825720000|2021-08-13 03:35:20|3125.39|3116.69|3126.28|3117.58|3126.42|3117.72|3125.07|3116.37|35
1628825730000|2021-08-13 03:35:30|3126.64|3117.94|3125.69|3116.99|3126.84|3118.14|3125.62|3116.92|39
1628825740000|2021-08-13 03:35:40|3125.58|3116.88|3125.83|3117.13|3125.86|3117.16|3125.31|3116.61|35
1628825750000|2021-08-13 03:35:50|3125.81|3117.11|3124.96|3116.26|3125.86|3117.16|3124.92|3116.22|40
1628825760000|2021-08-13 03:36:00|3124.98|3116.28|3125.16|3116.46|3125.36|3116.66|3124.95|3116.25|32
1628825770000|2021-08-13 03:36:10|3124.84|3116.14|3125.67|3116.97|3125.67|3116.97|3124.84|3116.14|34
1628825780000|2021-08-13 03:36:20|3125.69|3116.99|3123.49|3114.79|3125.85|3117.15|3123.49|3114.79|35
1628825790000|2021-08-13 03:36:30|3123.34|3114.64|3123.18|3114.48|3123.64|3114.94|3123.18|3114.48|25
1628825800000|2021-08-13 03:36:40|3123.29|3114.59|3123.3|3114.6|3123.54|3114.84|3123.29|3114.59|14
1628825810000|2021-08-13 03:36:50|3123.51|3114.81|3123.12|3114.42|3123.51|3114.81|3122.85|3114.15|29
1628825820000|2021-08-13 03:37:00|3122.86|3114.16|3123.92|3115.22|3124.29|3115.59|3122.78|3114.08|36
1628825830000|2021-08-13 03:37:10|3123.95|3115.25|3123.91|3115.21|3124.05|3115.35|3123.6|3114.9|24
1628825840000|2021-08-13 03:37:20|3123.97|3115.27|3124.38|3115.68|3124.41|3115.71|3123.97|3115.27|29
1628825850000|2021-08-13 03:37:30|3124.37|3115.67|3124.69|3115.99|3124.89|3116.19|3124.23|3115.53|23
1628825860000|2021-08-13 03:37:40|3124.79|3116.09|3125.16|3116.46|3125.16|3116.46|3124.79|3116.09|18
1628825870000|2021-08-13 03:37:50|3125.15|3116.45|3124.5|3115.8|3125.16|3116.46|3124.4|3115.7|24
1628825880000|2021-08-13 03:38:00|3124.54|3115.84|3124.54|3115.84|3124.54|3115.84|3124.5|3115.8|7
1628825890000|2021-08-13 03:38:10|3124.58|3115.88|3124.08|3115.38|3124.75|3116.05|3123.81|3115.11|32
1628825900000|2021-08-13 03:38:20|3124.05|3115.35|3123.86|3115.16|3124.26|3115.56|3123.8|3115.1|34
1628825910000|2021-08-13 03:38:30|3123.89|3115.19|3123.09|3114.39|3123.97|3115.27|3122.68|3113.98|35
1628825920000|2021-08-13 03:38:40|3122.75|3114.05|3122.94|3114.24|3123.25|3114.55|3122.75|3114.05|17
1628825930000|2021-08-13 03:38:50|3122.93|3114.23|3122.46|3113.76|3123.1|3114.4|3122.46|3113.76|20
1628825940000|2021-08-13 03:39:00|3122.79|3114.09|3122.12|3113.42|3122.92|3114.22|3122.06|3113.36|25
1628825950000|2021-08-13 03:39:10|3122.72|3114.02|3122.89|3114.19|3122.9|3114.2|3121.99|3113.29|14
1628825960000|2021-08-13 03:39:20|3122.55|3113.85|3123.28|3114.58|3123.28|3114.58|3122.07|3113.37|11
1628825970000|2021-08-13 03:39:30|3123.27|3114.57|3123.15|3114.45|3123.27|3114.57|3123.1|3114.4|11
1628825980000|2021-08-13 03:39:40|3123.14|3114.44|3123.28|3114.58|3123.28|3114.58|3123.01|3114.31|15
1628825990000|2021-08-13 03:39:50|3123.29|3114.59|3123.29|3114.59|3123.29|3114.59|3123.24|3114.54|6
1628826000000|2021-08-13 03:40:00|3123.3|3114.6|3124.47|3115.77|3124.51|3115.81|3123.3|3114.6|8
1628826010000|2021-08-13 03:40:10|3124.3|3115.6|3124.4|3115.7|3124.5|3115.8|3124.3|3115.6|13
1628826020000|2021-08-13 03:40:20|3124.3|3115.6|3125.32|3116.62|3125.4|3116.7|3124.3|3115.6|21
1628826030000|2021-08-13 03:40:30|3125.33|3116.63|3125.44|3116.74|3125.44|3116.74|3125.25|3116.55|19
1628826040000|2021-08-13 03:40:40|3125.43|3116.73|3125.27|3116.57|3125.43|3116.73|3124.99|3116.29|24
1628826050000|2021-08-13 03:40:50|3125.23|3116.53|3125.82|3117.12|3126.06|3117.36|3125|3116.3|30
1628826060000|2021-08-13 03:41:00|3125.89|3117.19|3126.65|3117.95|3126.75|3118.05|3125.89|3117.19|32
1628826070000|2021-08-13 03:41:10|3126.75|3118.05|3126.67|3117.97|3126.86|3118.16|3126.57|3117.87|34
1628826080000|2021-08-13 03:41:20|3126.85|3118.15|3127.26|3118.56|3127.53|3118.83|3126.67|3117.97|37
1628826090000|2021-08-13 03:41:30|3127.29|3118.59|3127.32|3118.62|3127.35|3118.65|3127.14|3118.44|35
1628826100000|2021-08-13 03:41:40|3127.35|3118.65|3127.46|3118.76|3127.46|3118.76|3127.33|3118.63|27
1628826110000|2021-08-13 03:41:50|3127.45|3118.75|3127.46|3118.76|3127.57|3118.87|3127.44|3118.74|12
1628826120000|2021-08-13 03:42:00|3127.47|3118.77|3127.55|3118.85|3127.61|3118.91|3127.45|3118.75|17
1628826130000|2021-08-13 03:42:10|3127.66|3118.96|3127.6|3118.9|3127.72|3119.02|3127.6|3118.9|26
1628826140000|2021-08-13 03:42:20|3127.62|3118.92|3127.58|3118.88|3127.71|3119.01|3127.41|3118.71|26
1628826150000|2021-08-13 03:42:30|3127.6|3118.9|3127.81|3119.11|3127.87|3119.17|3127.51|3118.81|24
1628826160000|2021-08-13 03:42:40|3127.79|3119.09|3126.78|3118.08|3127.88|3119.18|3126.57|3117.87|32
1628826170000|2021-08-13 03:42:50|3126.35|3117.65|3126.21|3117.51|3126.35|3117.65|3125.95|3117.25|35
1628826180000|2021-08-13 03:43:00|3126.14|3117.44|3126.25|3117.55|3126.28|3117.58|3126.1|3117.4|20
1628826190000|2021-08-13 03:43:10|3126.28|3117.58|3127.48|3118.78|3127.61|3118.91|3126.19|3117.49|19
1628826200000|2021-08-13 03:43:20|3127.33|3118.63|3127.6|3118.9|3127.75|3119.05|3127.25|3118.55|34
1628826210000|2021-08-13 03:43:30|3127.56|3118.86|3127.54|3118.84|3127.8|3119.1|3127.54|3118.84|29
1628826220000|2021-08-13 03:43:40|3127.76|3119.06|3127.8|3119.1|3127.91|3119.21|3127.55|3118.85|33
1628826230000|2021-08-13 03:43:50|3127.84|3119.14|3128.43|3119.73|3128.43|3119.73|3127.71|3119.01|19
1628826240000|2021-08-13 03:44:00|3128.53|3119.83|3129.43|3120.73|3130.09|3121.39|3128.53|3119.83|37
1628826250000|2021-08-13 03:44:10|3129.45|3120.75|3129.97|3121.27|3130.35|3121.65|3129.45|3120.75|33
1628826260000|2021-08-13 03:44:20|3130.03|3121.33|3131.3|3122.6|3131.3|3122.6|3129.99|3121.29|16
1628826270000|2021-08-13 03:44:30|3131.49|3122.79|3131.38|3122.68|3131.5|3122.8|3131.3|3122.6|13
1628826280000|2021-08-13 03:44:40|3131.5|3122.8|3131.35|3122.65|3131.71|3123.01|3131.24|3122.54|8
1628826290000|2021-08-13 03:44:50|3131.82|3123.12|3130.51|3121.81|3131.86|3123.16|3130.36|3121.66|32
1628826300000|2021-08-13 03:45:00|3130.56|3121.86|3131.35|3122.65|3131.8|3123.1|3130.56|3121.86|28
1628826310000|2021-08-13 03:45:10|3131.72|3123.02|3132.1|3123.4|3132.2|3123.5|3131.23|3122.53|20
1628826320000|2021-08-13 03:45:20|3132.11|3123.41|3131.39|3122.69|3132.2|3123.5|3131.39|3122.69|14
1628826330000|2021-08-13 03:45:30|3131.51|3122.81|3131.03|3122.33|3132.4|3123.7|3131.03|3122.33|30
1628826340000|2021-08-13 03:45:40|3131.01|3122.31|3130.46|3121.76|3131.12|3122.42|3130.41|3121.71|28
1628826350000|2021-08-13 03:45:50|3130.45|3121.75|3129.47|3120.77|3130.45|3121.75|3128.74|3120.04|29
1628826360000|2021-08-13 03:46:00|3129.38|3120.68|3129.15|3120.45|3129.69|3120.99|3129.15|3120.45|33
1628826370000|2021-08-13 03:46:10|3128.91|3120.21|3127.9|3119.2|3128.91|3120.21|3127.9|3119.2|27
1628826380000|2021-08-13 03:46:20|3128.14|3119.44|3128|3119.3|3128.14|3119.44|3127.76|3119.06|26
1628826390000|2021-08-13 03:46:30|3127.9|3119.2|3127.7|3119|3128.04|3119.34|3127.7|3119|33
1628826400000|2021-08-13 03:46:40|3127.59|3118.89|3127.34|3118.64|3127.85|3119.15|3127.31|3118.61|35
1628826410000|2021-08-13 03:46:50|3127.26|3118.56|3126.9|3118.2|3127.63|3118.93|3126.9|3118.2|35
1628826420000|2021-08-13 03:47:00|3127.07|3118.37|3127.71|3119.01|3127.71|3119.01|3127|3118.3|27
1628826430000|2021-08-13 03:47:10|3127.8|3119.1|3127.62|3118.92|3127.96|3119.26|3127.4|3118.7|38
1628826440000|2021-08-13 03:47:20|3127.55|3118.85|3127.61|3118.91|3127.75|3119.05|3127.37|3118.67|28
1628826450000|2021-08-13 03:47:30|3127.52|3118.82|3127.64|3118.94|3127.75|3119.05|3127.41|3118.71|23
1628826460000|2021-08-13 03:47:40|3127.74|3119.04|3127.4|3118.7|3127.74|3119.04|3127.29|3118.59|20
1628826470000|2021-08-13 03:47:50|3127.35|3118.65|3127.56|3118.86|3127.56|3118.86|3127.22|3118.52|9
1628826480000|2021-08-13 03:48:00|3127.22|3118.52|3127.56|3118.86|3127.56|3118.86|3127.21|3118.51|9
1628826490000|2021-08-13 03:48:10|3127.35|3118.65|3127.83|3119.13|3128.18|3119.48|3127.3|3118.6|20
1628826500000|2021-08-13 03:48:20|3127.84|3119.14|3127.15|3118.45|3128|3119.3|3127.11|3118.41|24
1628826510000|2021-08-13 03:48:30|3127.11|3118.41|3126.72|3118.02|3127.11|3118.41|3126.6|3117.9|16
1628826520000|2021-08-13 03:48:40|3126.58|3117.88|3126.06|3117.36|3126.58|3117.88|3126.06|3117.36|7
1628826530000|2021-08-13 03:48:50|3125.91|3117.21|3125.79|3117.09|3126.12|3117.42|3125.63|3116.93|24
1628826540000|2021-08-13 03:49:00|3125.69|3116.99|3125.15|3116.45|3125.95|3117.25|3125.04|3116.34|22
1628826550000|2021-08-13 03:49:10|3125.13|3116.43|3126.61|3117.91|3126.73|3118.03|3125.1|3116.4|32
1628826560000|2021-08-13 03:49:20|3126.65|3117.95|3126.53|3117.83|3126.69|3117.99|3126.44|3117.74|26
1628826570000|2021-08-13 03:49:30|3126.55|3117.85|3126.72|3118.02|3126.72|3118.02|3126.42|3117.72|14
1628826580000|2021-08-13 03:49:40|3126.42|3117.72|3126.52|3117.82|3126.54|3117.84|3126.03|3117.33|27
1628826590000|2021-08-13 03:49:50|3126.49|3117.79|3125.75|3117.05|3126.52|3117.82|3125.62|3116.92|24
1628826600000|2021-08-13 03:50:00|3125.79|3117.09|3125.79|3117.09|3125.9|3117.2|3125.68|3116.98|13
1628826610000|2021-08-13 03:50:10|3125.78|3117.08|3125.94|3117.24|3125.94|3117.24|3125.76|3117.06|8
1628826620000|2021-08-13 03:50:20|3125.96|3117.26|3127.33|3118.63|3127.36|3118.66|3125.94|3117.24|20
1628826630000|2021-08-13 03:50:30|3127.32|3118.62|3126.74|3118.04|3127.32|3118.62|3126.23|3117.53|26
1628826640000|2021-08-13 03:50:40|3126.76|3118.06|3126.36|3117.66|3126.76|3118.06|3126.36|3117.66|19
1628826650000|2021-08-13 03:50:50|3126.38|3117.68|3127.31|3118.61|3127.35|3118.65|3126.38|3117.68|26
1628826660000|2021-08-13 03:51:00|3127.3|3118.6|3127.33|3118.63|3127.7|3119|3127.03|3118.33|38
1628826670000|2021-08-13 03:51:10|3127.38|3118.68|3127.22|3118.52|3127.41|3118.71|3126.74|3118.04|34
1628826680000|2021-08-13 03:51:20|3127.14|3118.44|3127.26|3118.56|3127.34|3118.64|3127.08|3118.38|24
1628826690000|2021-08-13 03:51:30|3127.28|3118.58|3127.31|3118.61|3127.39|3118.69|3127.27|3118.57|22
1628826700000|2021-08-13 03:51:40|3127.32|3118.62|3127.27|3118.57|3127.33|3118.63|3127.26|3118.56|18
1628826710000|2021-08-13 03:51:50|3127.24|3118.54|3126.66|3117.96|3127.24|3118.54|3126.6|3117.9|7
1628826720000|2021-08-13 03:52:00|3126.62|3117.92|3126.17|3117.47|3126.76|3118.06|3125.88|3117.18|22
1628826730000|2021-08-13 03:52:10|3126.04|3117.34|3125.51|3116.81|3126.17|3117.47|3125.51|3116.81|32
1628826740000|2021-08-13 03:52:20|3125.92|3117.22|3125.76|3117.06|3126.15|3117.45|3125.54|3116.84|13
1628826750000|2021-08-13 03:52:30|3125.82|3117.12|3125.9|3117.2|3125.95|3117.25|3125.56|3116.86|27
1628826760000|2021-08-13 03:52:40|3125.76|3117.06|3125.63|3116.93|3125.9|3117.2|3125.11|3116.41|23
1628826770000|2021-08-13 03:52:50|3125.38|3116.68|3125.77|3117.07|3125.9|3117.2|3125.25|3116.55|26
1628826780000|2021-08-13 03:53:00|3125.67|3116.97|3125.9|3117.2|3125.9|3117.2|3125.67|3116.97|13
1628826790000|2021-08-13 03:53:10|3125.88|3117.18|3125.57|3116.87|3125.9|3117.2|3125.57|3116.87|5
1628826800000|2021-08-13 03:53:20|3125.56|3116.86|3124.5|3115.8|3125.58|3116.88|3124.5|3115.8|8
1628826810000|2021-08-13 03:53:30|3124.48|3115.78|3124.6|3115.9|3124.6|3115.9|3124.04|3115.34|14
1628826820000|2021-08-13 03:53:40|3124.35|3115.65|3123.9|3115.2|3124.35|3115.65|3123.27|3114.57|19
1628826830000|2021-08-13 03:53:50|3123.85|3115.15|3121.37|3112.67|3123.85|3115.15|3121.33|3112.63|21
1628826840000|2021-08-13 03:54:00|3121.81|3113.11|3121.62|3112.92|3122.8|3114.1|3121.34|3112.64|35
1628826850000|2021-08-13 03:54:10|3121.61|3112.91|3121.47|3112.77|3121.61|3112.91|3121.18|3112.48|36
1628826860000|2021-08-13 03:54:20|3121.19|3112.49|3121.31|3112.61|3121.62|3112.92|3121.19|3112.49|33
1628826870000|2021-08-13 03:54:30|3121.55|3112.85|3118.46|3109.76|3121.55|3112.85|3118.45|3109.75|36
1628826880000|2021-08-13 03:54:40|3118.28|3109.58|3118.89|3110.19|3119.13|3110.43|3118.26|3109.56|38
1628826890000|2021-08-13 03:54:50|3118.8|3110.1|3119.97|3111.27|3120.02|3111.32|3118.67|3109.97|38
1628826900000|2021-08-13 03:55:00|3119.94|3111.24|3119.9|3111.2|3120.15|3111.45|3119.67|3110.97|36
1628826910000|2021-08-13 03:55:10|3119.87|3111.17|3120.98|3112.28|3121.05|3112.35|3119.78|3111.08|34
1628826920000|2021-08-13 03:55:20|3120.94|3112.24|3121.57|3112.87|3121.75|3113.05|3120.68|3111.98|32
1628826930000|2021-08-13 03:55:30|3121.59|3112.89|3122.04|3113.34|3122.04|3113.34|3121.45|3112.75|33
1628826940000|2021-08-13 03:55:40|3122.06|3113.36|3122.32|3113.62|3122.42|3113.72|3122.04|3113.34|34
1628826950000|2021-08-13 03:55:50|3122.3|3113.6|3122.45|3113.75|3122.75|3114.05|3122.3|3113.6|30
1628826960000|2021-08-13 03:56:00|3122.44|3113.74|3122.31|3113.61|3122.62|3113.92|3122.3|3113.6|12
1628826970000|2021-08-13 03:56:10|3122.3|3113.6|3121.52|3112.82|3122.3|3113.6|3121.31|3112.61|22
1628826980000|2021-08-13 03:56:20|3121.51|3112.81|3121.19|3112.49|3121.52|3112.82|3121.19|3112.49|9
1628826990000|2021-08-13 03:56:30|3121.29|3112.59|3121.54|3112.84|3121.59|3112.89|3121.1|3112.4|19
1628827000000|2021-08-13 03:56:40|3121.59|3112.89|3121.33|3112.63|3121.59|3112.89|3121.26|3112.56|28
1628827010000|2021-08-13 03:56:50|3121.35|3112.65|3121.46|3112.76|3121.59|3112.89|3121.09|3112.39|26
1628827020000|2021-08-13 03:57:00|3121.47|3112.77|3122.3|3113.6|3122.3|3113.6|3121.34|3112.64|30
1628827030000|2021-08-13 03:57:10|3122.41|3113.71|3122.7|3114|3122.9|3114.2|3122.13|3113.43|32
1628827040000|2021-08-13 03:57:20|3122.55|3113.85|3122.83|3114.13|3122.97|3114.27|3122.55|3113.85|24
1628827050000|2021-08-13 03:57:30|3123.19|3114.49|3123.91|3115.21|3123.91|3115.21|3123.19|3114.49|19
1628827060000|2021-08-13 03:57:40|3123.9|3115.2|3123.78|3115.08|3123.95|3115.25|3123.72|3115.02|17
1628827070000|2021-08-13 03:57:50|3123.9|3115.2|3124.28|3115.58|3124.39|3115.69|3123.85|3115.15|14
1628827080000|2021-08-13 03:58:00|3124.42|3115.72|3124.43|3115.73|3124.48|3115.78|3124.42|3115.72|14
1628827090000|2021-08-13 03:58:10|3124.44|3115.74|3123.06|3114.36|3124.47|3115.77|3123|3114.3|23
1628827100000|2021-08-13 03:58:20|3122.72|3114.02|3122.94|3114.24|3123.09|3114.39|3122.72|3114.02|26
1628827110000|2021-08-13 03:58:30|3123|3114.3|3123.46|3114.76|3123.54|3114.84|3122.75|3114.05|32
1628827120000|2021-08-13 03:58:40|3123.45|3114.75|3123.5|3114.8|3123.54|3114.84|3123.2|3114.5|19
1628827130000|2021-08-13 03:58:50|3123.43|3114.73|3123.39|3114.69|3123.43|3114.73|3123.15|3114.45|19
1628827140000|2021-08-13 03:59:00|3123.4|3114.7|3123.35|3114.65|3123.41|3114.71|3123.3|3114.6|19
1628827150000|2021-08-13 03:59:10|3123.36|3114.66|3124.35|3115.65|3124.53|3115.83|3123.36|3114.66|18
1628827160000|2021-08-13 03:59:20|3124.36|3115.66|3122.57|3113.87|3124.36|3115.66|3122.23|3113.53|25
1628827170000|2021-08-13 03:59:30|3122.49|3113.79|3122.83|3114.13|3122.91|3114.21|3122.49|3113.79|19
1628827180000|2021-08-13 03:59:40|3122.85|3114.15|3122.1|3113.4|3122.87|3114.17|3122.1|3113.4|14
1628827190000|2021-08-13 03:59:50|3122.07|3113.37|3121.42|3112.72|3122.17|3113.47|3121.34|3112.64|26
1628827200000|2021-08-13 04:00:00|3121.43|3112.73|3124.01|3115.31|3124.31|3115.61|3121.43|3112.73|39
1628827210000|2021-08-13 04:00:10|3123.98|3115.28|3124.59|3115.89|3124.67|3115.97|3123.98|3115.28|37
1628827220000|2021-08-13 04:00:20|3124.62|3115.92|3125.15|3116.45|3125.15|3116.45|3124.59|3115.89|12
1628827230000|2021-08-13 04:00:30|3125.04|3116.34|3125.12|3116.42|3125.36|3116.66|3125.04|3116.34|29
1628827240000|2021-08-13 04:00:40|3125.2|3116.5|3123.99|3115.29|3125.29|3116.59|3123.99|3115.29|34
1628827250000|2021-08-13 04:00:50|3124.18|3115.48|3124.43|3115.73|3124.71|3116.01|3124.03|3115.33|31
1628827260000|2021-08-13 04:01:00|3123.87|3115.17|3121.49|3112.79|3123.89|3115.19|3120.59|3111.89|36
1628827270000|2021-08-13 04:01:10|3121.42|3112.72|3122.31|3113.61|3122.58|3113.88|3121.42|3112.72|35
1628827280000|2021-08-13 04:01:20|3122.63|3113.93|3123.37|3114.67|3123.87|3115.17|3122.43|3113.73|36
1628827290000|2021-08-13 04:01:30|3123.41|3114.71|3123.65|3114.95|3123.7|3115|3123.26|3114.56|35
1628827300000|2021-08-13 04:01:40|3123.66|3114.96|3122.4|3113.7|3123.92|3115.22|3122.35|3113.65|38
1628827310000|2021-08-13 04:01:50|3122.41|3113.71|3123.02|3114.32|3123.05|3114.35|3122.41|3113.71|35
1628827320000|2021-08-13 04:02:00|3122.87|3114.17|3123.05|3114.35|3123.23|3114.53|3122.78|3114.08|31
1628827330000|2021-08-13 04:02:10|3123.04|3114.34|3123.04|3114.34|3123.18|3114.48|3122.77|3114.07|35
1628827340000|2021-08-13 04:02:20|3122.98|3114.28|3122.05|3113.35|3122.98|3114.28|3121.63|3112.93|35
1628827350000|2021-08-13 04:02:30|3122.08|3113.38|3122.28|3113.58|3122.35|3113.65|3121.82|3113.12|27
1628827360000|2021-08-13 04:02:40|3122.24|3113.54|3122.14|3113.44|3122.33|3113.63|3122.11|3113.41|26
1628827370000|2021-08-13 04:02:50|3122.2|3113.5|3122.27|3113.57|3122.33|3113.63|3122.16|3113.46|23
1628827380000|2021-08-13 04:03:00|3122.33|3113.63|3122.22|3113.52|3122.37|3113.67|3122.18|3113.48|21
1628827390000|2021-08-13 04:03:10|3122.21|3113.51|3122.33|3113.63|3122.36|3113.66|3122.21|3113.51|15
1628827400000|2021-08-13 04:03:20|3122.3|3113.6|3122.38|3113.68|3122.53|3113.83|3122.29|3113.59|13
1628827410000|2021-08-13 04:03:30|3122.32|3113.62|3122.38|3113.68|3122.63|3113.93|3122.29|3113.59|34
1628827420000|2021-08-13 04:03:40|3122.39|3113.69|3122.38|3113.68|3122.56|3113.86|3122.26|3113.56|25
1628827430000|2021-08-13 04:03:50|3122.39|3113.69|3122.43|3113.73|3122.47|3113.77|3122.14|3113.44|24
1628827440000|2021-08-13 04:04:00|3122.34|3113.64|3122.55|3113.85|3122.55|3113.85|3122.29|3113.59|24
1628827450000|2021-08-13 04:04:10|3122.54|3113.84|3121.69|3112.99|3122.61|3113.91|3121.68|3112.98|31
1628827460000|2021-08-13 04:04:20|3121.72|3113.02|3122.24|3113.54|3122.49|3113.79|3121.63|3112.93|18
1628827470000|2021-08-13 04:04:30|3122.41|3113.71|3122.26|3113.56|3122.56|3113.86|3122.25|3113.55|34
1628827480000|2021-08-13 04:04:40|3122.29|3113.59|3122.32|3113.62|3122.32|3113.62|3122.22|3113.52|26
1628827490000|2021-08-13 04:04:50|3122.19|3113.49|3122|3113.3|3122.26|3113.56|3122|3113.3|23
1628827500000|2021-08-13 04:05:00|3121.98|3113.28|3121.43|3112.73|3122|3113.3|3121.21|3112.51|23
1628827510000|2021-08-13 04:05:10|3121.44|3112.74|3120.6|3111.9|3121.44|3112.74|3120.28|3111.58|17
1628827520000|2021-08-13 04:05:20|3120.61|3111.91|3121.57|3112.87|3121.7|3113|3120.37|3111.67|30
1628827530000|2021-08-13 04:05:30|3121.55|3112.85|3121.61|3112.91|3121.72|3113.02|3121.45|3112.75|23
1628827540000|2021-08-13 04:05:40|3121.63|3112.93|3122.22|3113.52|3122.27|3113.57|3121.63|3112.93|21
1628827550000|2021-08-13 04:05:50|3122.17|3113.47|3122.12|3113.42|3122.31|3113.61|3122.01|3113.31|31
1628827560000|2021-08-13 04:06:00|3122.1|3113.4|3122.18|3113.48|3122.39|3113.69|3121.97|3113.27|32
1628827570000|2021-08-13 04:06:10|3122.21|3113.51|3122.69|3113.99|3122.86|3114.16|3122.21|3113.51|12
1628827580000|2021-08-13 04:06:20|3122.75|3114.05|3123.22|3114.52|3123.33|3114.63|3122.7|3114|25
1628827590000|2021-08-13 04:06:30|3123.25|3114.55|3122.23|3113.53|3123.34|3114.64|3122.21|3113.51|26
1628827600000|2021-08-13 04:06:40|3122.28|3113.58|3122.5|3113.8|3122.55|3113.85|3122.21|3113.51|27
1628827610000|2021-08-13 04:06:50|3122.51|3113.81|3121.74|3113.04|3122.51|3113.81|3121.55|3112.85|27
1628827620000|2021-08-13 04:07:00|3121.76|3113.06|3121.61|3112.91|3121.76|3113.06|3121.47|3112.77|16
1628827630000|2021-08-13 04:07:10|3121.7|3113|3121.79|3113.09|3121.79|3113.09|3121.29|3112.59|30
1628827640000|2021-08-13 04:07:20|3121.8|3113.1|3120.95|3112.25|3121.87|3113.17|3120.85|3112.15|30
1628827650000|2021-08-13 04:07:30|3120.99|3112.29|3121.12|3112.42|3121.48|3112.78|3120.95|3112.25|20
1628827660000|2021-08-13 04:07:40|3120.97|3112.27|3121.18|3112.48|3121.25|3112.55|3120.97|3112.27|19
1628827670000|2021-08-13 04:07:50|3121.05|3112.35|3118.84|3110.14|3121.18|3112.48|3118.68|3109.98|34
1628827680000|2021-08-13 04:08:00|3118.83|3110.13|3119.74|3111.04|3119.85|3111.15|3118.6|3109.9|27
1628827690000|2021-08-13 04:08:10|3119.8|3111.1|3118.42|3109.72|3119.94|3111.24|3118.12|3109.42|34
1628827700000|2021-08-13 04:08:20|3118.39|3109.69|3116.42|3107.72|3118.49|3109.79|3116.42|3107.72|36
1628827710000|2021-08-13 04:08:30|3116.95|3108.25|3113.35|3104.65|3116.95|3108.25|3113.35|3104.65|38
1628827720000|2021-08-13 04:08:40|3113.16|3104.46|3112.09|3103.39|3113.16|3104.46|3110.96|3102.26|34
1628827730000|2021-08-13 04:08:50|3112.54|3103.84|3114.81|3106.11|3115.41|3106.71|3112.54|3103.84|38
1628827740000|2021-08-13 04:09:00|3114.59|3105.89|3114.33|3105.63|3115.22|3106.52|3114.33|3105.63|39
1628827750000|2021-08-13 04:09:10|3114.51|3105.81|3114.11|3105.41|3114.79|3106.09|3114.11|3105.41|37
1628827760000|2021-08-13 04:09:20|3114.04|3105.34|3112.97|3104.27|3114.1|3105.4|3112.36|3103.66|38
1628827770000|2021-08-13 04:09:30|3113.6|3104.9|3114.12|3105.42|3114.38|3105.68|3113.6|3104.9|30
1628827780000|2021-08-13 04:09:40|3114.13|3105.43|3113.56|3104.86|3114.21|3105.51|3113.22|3104.52|28
1628827790000|2021-08-13 04:09:50|3113.55|3104.85|3111.99|3103.29|3113.61|3104.91|3111.77|3103.07|30
1628827800000|2021-08-13 04:10:00|3112.08|3103.38|3111.89|3103.19|3112.08|3103.38|3111.69|3102.99|33
1628827810000|2021-08-13 04:10:10|3111.84|3103.14|3111.79|3103.09|3112.87|3104.17|3111.68|3102.98|37
1628827820000|2021-08-13 04:10:20|3111.82|3103.12|3113.69|3104.99|3113.74|3105.04|3111.79|3103.09|32
1628827830000|2021-08-13 04:10:30|3113.74|3105.04|3114.14|3105.44|3114.42|3105.72|3113.74|3105.04|34
1628827840000|2021-08-13 04:10:40|3114.42|3105.72|3114.12|3105.42|3114.46|3105.76|3113.88|3105.18|39
1628827850000|2021-08-13 04:10:50|3113.92|3105.22|3114.36|3105.66|3114.36|3105.66|3113.84|3105.14|25
1628827860000|2021-08-13 04:11:00|3114.44|3105.74|3114.81|3106.11|3114.81|3106.11|3114.19|3105.49|26
1628827870000|2021-08-13 04:11:10|3114.82|3106.12|3116.38|3107.68|3116.38|3107.68|3114.77|3106.07|25
1628827880000|2021-08-13 04:11:20|3116.1|3107.4|3115.19|3106.49|3116.1|3107.4|3115.12|3106.42|18
1628827890000|2021-08-13 04:11:30|3115.12|3106.42|3114.8|3106.1|3115.25|3106.55|3114.6|3105.9|25
1628827900000|2021-08-13 04:11:40|3114.33|3105.63|3112.4|3103.7|3114.69|3105.99|3112.3|3103.6|26
1628827910000|2021-08-13 04:11:50|3112.13|3103.43|3111.83|3103.13|3113.92|3105.22|3111.83|3103.13|27
1628827920000|2021-08-13 04:12:00|3111.5|3102.8|3111.05|3102.35|3111.96|3103.26|3111.05|3102.35|32
1628827930000|2021-08-13 04:12:10|3111.1|3102.4|3110.73|3102.03|3111.7|3103|3110.01|3101.31|28
1628827940000|2021-08-13 04:12:20|3110.7|3102|3109.06|3100.36|3110.77|3102.07|3109.03|3100.33|33
1628827950000|2021-08-13 04:12:30|3109.12|3100.42|3108.8|3100.1|3109.24|3100.54|3107.94|3099.24|34
1628827960000|2021-08-13 04:12:40|3109|3100.3|3107.88|3099.18|3109|3100.3|3106.85|3098.15|20
1628827970000|2021-08-13 04:12:50|3107.73|3099.03|3106|3097.3|3107.88|3099.18|3105.21|3096.51|37
1628827980000|2021-08-13 04:13:00|3106.01|3097.31|3106.9|3098.2|3107.81|3099.11|3106.01|3097.31|33
1628827990000|2021-08-13 04:13:10|3106.8|3098.1|3101.47|3092.77|3107.01|3098.31|3101.05|3092.35|34
1628828000000|2021-08-13 04:13:20|3101.53|3092.83|3101.35|3092.65|3101.53|3092.83|3100.7|3092|35
1628828010000|2021-08-13 04:13:30|3101.07|3092.37|3101.24|3092.54|3101.78|3093.08|3100.67|3091.97|37
1628828020000|2021-08-13 04:13:40|3101.51|3092.81|3101.19|3092.49|3101.99|3093.29|3100.66|3091.96|38
1628828030000|2021-08-13 04:13:50|3101.13|3092.43|3101.85|3093.15|3102.01|3093.31|3101.07|3092.37|34
1628828040000|2021-08-13 04:14:00|3101.92|3093.22|3103.38|3094.68|3103.38|3094.68|3101.67|3092.97|39
1628828050000|2021-08-13 04:14:10|3103.34|3094.64|3102.75|3094.05|3103.69|3094.99|3102.64|3093.94|38
1628828060000|2021-08-13 04:14:20|3102.82|3094.12|3103.43|3094.73|3103.57|3094.87|3102.67|3093.97|34
1628828070000|2021-08-13 04:14:30|3103.34|3094.64|3104.24|3095.54|3104.39|3095.69|3103.34|3094.64|38
1628828080000|2021-08-13 04:14:40|3104.38|3095.68|3104.76|3096.06|3104.79|3096.09|3104.22|3095.52|32
1628828090000|2021-08-13 04:14:50|3104.51|3095.81|3104.11|3095.41|3104.79|3096.09|3104.1|3095.4|19
1628828100000|2021-08-13 04:15:00|3104.16|3095.46|3104.87|3096.17|3104.93|3096.23|3104.16|3095.46|25
1628828110000|2021-08-13 04:15:10|3104.94|3096.24|3100.94|3092.24|3104.94|3096.24|3100.05|3091.35|37
1628828120000|2021-08-13 04:15:20|3100.78|3092.08|3100.91|3092.21|3101.01|3092.31|3099.52|3090.82|36
1628828130000|2021-08-13 04:15:30|3101.06|3092.36|3104.93|3096.23|3104.93|3096.23|3100.6|3091.9|38
1628828140000|2021-08-13 04:15:40|3104.89|3096.19|3104.99|3096.29|3105.49|3096.79|3104.75|3096.05|34
1628828150000|2021-08-13 04:15:50|3104.46|3095.76|3107.14|3098.44|3107.14|3098.44|3104.46|3095.76|36
1628828160000|2021-08-13 04:16:00|3106.56|3097.86|3108.38|3099.68|3108.4|3099.7|3106.56|3097.86|39
1628828170000|2021-08-13 04:16:10|3108.14|3099.44|3109.06|3100.36|3109.89|3101.19|3108.14|3099.44|37
1628828180000|2021-08-13 04:16:20|3109.2|3100.5|3106.62|3097.92|3109.46|3100.76|3106.31|3097.61|31
1628828190000|2021-08-13 04:16:30|3106.61|3097.91|3106.51|3097.81|3107.79|3099.09|3106.34|3097.64|35
1628828200000|2021-08-13 04:16:40|3106.53|3097.83|3106.92|3098.22|3106.99|3098.29|3106.53|3097.83|32
1628828210000|2021-08-13 04:16:50|3106.68|3097.98|3107.38|3098.68|3107.38|3098.68|3106.42|3097.72|35
1628828220000|2021-08-13 04:17:00|3107.28|3098.58|3109.15|3100.45|3109.25|3100.55|3107.01|3098.31|40
1628828230000|2021-08-13 04:17:10|3108.85|3100.15|3109.78|3101.08|3110.05|3101.35|3108.75|3100.05|37
1628828240000|2021-08-13 04:17:20|3109.77|3101.07|3109.63|3100.93|3109.95|3101.25|3109.62|3100.92|35
1628828250000|2021-08-13 04:17:30|3110.04|3101.34|3109.23|3100.53|3110.2|3101.5|3109.23|3100.53|29
1628828260000|2021-08-13 04:17:40|3109.45|3100.75|3109.2|3100.5|3109.45|3100.75|3108.16|3099.46|40
1628828270000|2021-08-13 04:17:50|3109.21|3100.51|3107.43|3098.73|3109.21|3100.51|3107.43|3098.73|35
1628828280000|2021-08-13 04:18:00|3107.18|3098.48|3107.55|3098.85|3107.65|3098.95|3106.82|3098.12|22
1628828290000|2021-08-13 04:18:10|3107.61|3098.91|3107.01|3098.31|3107.7|3099|3106.83|3098.13|34
1628828300000|2021-08-13 04:18:20|3107.06|3098.36|3103.87|3095.17|3107.12|3098.42|3103.73|3095.03|37
1628828310000|2021-08-13 04:18:30|3104.44|3095.74|3105.33|3096.63|3105.52|3096.82|3104.44|3095.74|37
1628828320000|2021-08-13 04:18:40|3105.34|3096.64|3106.64|3097.94|3106.9|3098.2|3105.34|3096.64|34
1628828330000|2021-08-13 04:18:50|3106.65|3097.95|3106.35|3097.65|3106.78|3098.08|3106.29|3097.59|31
1628828340000|2021-08-13 04:19:00|3106.34|3097.64|3107.94|3099.24|3108.07|3099.37|3106.23|3097.53|32
1628828350000|2021-08-13 04:19:10|3107.92|3099.22|3109.33|3100.63|3109.42|3100.72|3107.8|3099.1|39
1628828360000|2021-08-13 04:19:20|3109.31|3100.61|3109|3100.3|3109.31|3100.61|3108.38|3099.68|33
1628828370000|2021-08-13 04:19:30|3108.98|3100.28|3108.85|3100.15|3109.66|3100.96|3108.84|3100.14|37
1628828380000|2021-08-13 04:19:40|3108.89|3100.19|3109.09|3100.39|3109.22|3100.52|3108.87|3100.17|32
1628828390000|2021-08-13 04:19:50|3108.88|3100.18|3109.11|3100.41|3109.53|3100.83|3108.88|3100.18|34
1628828400000|2021-08-13 04:20:00|3109.09|3100.39|3109.34|3100.64|3109.52|3100.82|3109.07|3100.37|33
1628828410000|2021-08-13 04:20:10|3109.36|3100.66|3109.14|3100.44|3109.65|3100.95|3109.13|3100.43|25
1628828420000|2021-08-13 04:20:20|3109.05|3100.35|3107.9|3099.2|3109.07|3100.37|3107.29|3098.59|33
1628828430000|2021-08-13 04:20:30|3107.96|3099.26|3107.46|3098.76|3107.96|3099.26|3107.26|3098.56|39
1628828440000|2021-08-13 04:20:40|3107.49|3098.79|3108.29|3099.59|3108.52|3099.82|3107.46|3098.76|31
1628828450000|2021-08-13 04:20:50|3108.26|3099.56|3108.91|3100.21|3109.09|3100.39|3108.25|3099.55|27
1628828460000|2021-08-13 04:21:00|3109.1|3100.4|3109.29|3100.59|3109.32|3100.62|3109|3100.3|30
1628828470000|2021-08-13 04:21:10|3109.3|3100.6|3109.35|3100.65|3109.65|3100.95|3109.24|3100.54|30
1628828480000|2021-08-13 04:21:20|3109.45|3100.75|3109.37|3100.67|3109.68|3100.98|3108.87|3100.17|34
1628828490000|2021-08-13 04:21:30|3109.27|3100.57|3109.4|3100.7|3109.41|3100.71|3109.15|3100.45|33
1628828500000|2021-08-13 04:21:40|3109.37|3100.67|3108.77|3100.07|3109.41|3100.71|3108.73|3100.03|30
1628828510000|2021-08-13 04:21:50|3108.48|3099.78|3108.04|3099.34|3108.48|3099.78|3106.57|3097.87|37
1628828520000|2021-08-13 04:22:00|3108|3099.3|3109.3|3100.6|3109.63|3100.93|3107.97|3099.27|25
1628828530000|2021-08-13 04:22:10|3109.28|3100.58|3109.14|3100.44|3109.76|3101.06|3108.89|3100.19|36
1628828540000|2021-08-13 04:22:20|3109.04|3100.34|3105.76|3097.06|3109.44|3100.74|3105.69|3096.99|35
1628828550000|2021-08-13 04:22:30|3105.78|3097.08|3104.88|3096.18|3106.01|3097.31|3104.76|3096.06|39
1628828560000|2021-08-13 04:22:40|3104.98|3096.28|3106.51|3097.81|3107.1|3098.4|3104.78|3096.08|29
1628828570000|2021-08-13 04:22:50|3106.43|3097.73|3108.27|3099.57|3108.37|3099.67|3106.42|3097.72|36
1628828580000|2021-08-13 04:23:00|3108.28|3099.58|3107.59|3098.89|3108.29|3099.59|3107.57|3098.87|34
1628828590000|2021-08-13 04:23:10|3107.72|3099.02|3106.45|3097.75|3107.95|3099.25|3106.37|3097.67|33
1628828600000|2021-08-13 04:23:20|3106.31|3097.61|3106.31|3097.61|3106.43|3097.73|3106.17|3097.47|22
1628828610000|2021-08-13 04:23:30|3106.17|3097.47|3105.76|3097.06|3106.38|3097.68|3105.76|3097.06|20
1628828620000|2021-08-13 04:23:40|3105.4|3096.7|3104.75|3096.05|3105.4|3096.7|3103.73|3095.03|36
1628828630000|2021-08-13 04:23:50|3104.09|3095.39|3103.22|3094.52|3104.3|3095.6|3102.6|3093.9|26
1628828640000|2021-08-13 04:24:00|3103.35|3094.65|3104.52|3095.82|3105.91|3097.21|3103.31|3094.61|38
1628828650000|2021-08-13 04:24:10|3104.48|3095.78|3103.97|3095.27|3104.54|3095.84|3103.71|3095.01|33
1628828660000|2021-08-13 04:24:20|3104.17|3095.47|3104.57|3095.87|3104.71|3096.01|3103.98|3095.28|34
1628828670000|2021-08-13 04:24:30|3104.49|3095.79|3104.61|3095.91|3104.71|3096.01|3104.32|3095.62|36
1628828680000|2021-08-13 04:24:40|3104.69|3095.99|3102.85|3094.15|3104.78|3096.08|3101.98|3093.28|26
1628828690000|2021-08-13 04:24:50|3102.84|3094.14|3102.58|3093.88|3102.85|3094.15|3102.35|3093.65|31
1628828700000|2021-08-13 04:25:00|3102.57|3093.87|3104.04|3095.34|3104.06|3095.36|3102.29|3093.59|33
1628828710000|2021-08-13 04:25:10|3104.1|3095.4|3106.12|3097.42|3106.17|3097.47|3104.1|3095.4|37
1628828720000|2021-08-13 04:25:20|3106.21|3097.51|3105.12|3096.42|3107.13|3098.43|3105.12|3096.42|34
1628828730000|2021-08-13 04:25:30|3105.08|3096.38|3103.82|3095.12|3105.08|3096.38|3103.81|3095.11|32
1628828740000|2021-08-13 04:25:40|3104.02|3095.32|3103.56|3094.86|3104.06|3095.36|3103.36|3094.66|36
1628828750000|2021-08-13 04:25:50|3103.83|3095.13|3103.33|3094.63|3103.83|3095.13|3103.2|3094.5|31
1628828760000|2021-08-13 04:26:00|3103.35|3094.65|3104.32|3095.62|3104.52|3095.82|3103.35|3094.65|33
1628828770000|2021-08-13 04:26:10|3104.34|3095.64|3104.39|3095.69|3104.54|3095.84|3104.34|3095.64|25
1628828780000|2021-08-13 04:26:20|3104.43|3095.73|3105.29|3096.59|3105.61|3096.91|3104.43|3095.73|32
1628828790000|2021-08-13 04:26:30|3105.06|3096.36|3105.75|3097.05|3105.85|3097.15|3104.99|3096.29|27
1628828800000|2021-08-13 04:26:40|3105.77|3097.07|3106.4|3097.7|3106.4|3097.7|3105.77|3097.07|24
1628828810000|2021-08-13 04:26:50|3106.38|3097.68|3106.36|3097.66|3106.42|3097.72|3106.17|3097.47|27
1628828820000|2021-08-13 04:27:00|3106.43|3097.73|3107.75|3099.05|3107.79|3099.09|3106.16|3097.46|26
1628828830000|2021-08-13 04:27:10|3107.79|3099.09|3107.52|3098.82|3107.97|3099.27|3107.47|3098.77|19
1628828840000|2021-08-13 04:27:20|3107.69|3098.99|3107.48|3098.78|3107.93|3099.23|3107.29|3098.59|22
1628828850000|2021-08-13 04:27:30|3108.64|3099.94|3109.61|3100.91|3110.03|3101.33|3108.62|3099.92|36
1628828860000|2021-08-13 04:27:40|3109.6|3100.9|3109.54|3100.84|3109.7|3101|3109.53|3100.83|11
1628828870000|2021-08-13 04:27:50|3109.31|3100.61|3109.27|3100.57|3109.31|3100.61|3108.72|3100.02|34
1628828880000|2021-08-13 04:28:00|3109.29|3100.59|3108.93|3100.23|3109.29|3100.59|3108.82|3100.12|27
1628828890000|2021-08-13 04:28:10|3108.98|3100.28|3109.78|3101.08|3110.05|3101.35|3108.97|3100.27|26
1628828900000|2021-08-13 04:28:20|3109.77|3101.07|3110.18|3101.48|3110.21|3101.51|3109.76|3101.06|29
1628828910000|2021-08-13 04:28:30|3110.16|3101.46|3109.98|3101.28|3110.24|3101.54|3109.98|3101.28|16
1628828920000|2021-08-13 04:28:40|3109.97|3101.27|3109.97|3101.27|3109.97|3101.27|3109.96|3101.26|3
1628828930000|2021-08-13 04:28:50|3109.98|3101.28|3110.84|3102.14|3111.27|3102.57|3109.35|3100.65|18
1628828940000|2021-08-13 04:29:00|3111.13|3102.43|3112.75|3104.05|3113|3104.3|3110.88|3102.18|32
1628828950000|2021-08-13 04:29:10|3112.65|3103.95|3112.73|3104.03|3113.19|3104.49|3112.58|3103.88|29
1628828960000|2021-08-13 04:29:20|3112.75|3104.05|3114.3|3105.6|3114.8|3106.1|3112.75|3104.05|30
1628828970000|2021-08-13 04:29:30|3114.32|3105.62|3113.53|3104.83|3114.38|3105.68|3113.23|3104.53|39
1628828980000|2021-08-13 04:29:40|3113.54|3104.84|3113.74|3105.04|3113.82|3105.12|3113.33|3104.63|30
1628828990000|2021-08-13 04:29:50|3113.68|3104.98|3114.04|3105.34|3114.19|3105.49|3113.55|3104.85|35
1628829000000|2021-08-13 04:30:00|3114.05|3105.35|3115.35|3106.65|3115.83|3107.13|3113.78|3105.08|33
1628829010000|2021-08-13 04:30:10|3115.5|3106.8|3115.68|3106.98|3115.82|3107.12|3115.36|3106.66|36
1628829020000|2021-08-13 04:30:20|3115.65|3106.95|3116|3107.3|3116.18|3107.48|3115.65|3106.95|33
1628829030000|2021-08-13 04:30:30|3115.96|3107.26|3116.65|3107.95|3116.65|3107.95|3115.96|3107.26|30
1628829040000|2021-08-13 04:30:40|3116.64|3107.94|3118.66|3109.96|3118.71|3110.01|3116.28|3107.58|33
1628829050000|2021-08-13 04:30:50|3119.09|3110.39|3120.71|3112.01|3121.11|3112.41|3118.89|3110.19|34
1628829060000|2021-08-13 04:31:00|3120.95|3112.25|3123.86|3115.16|3123.86|3115.16|3120.95|3112.25|36
1628829070000|2021-08-13 04:31:10|3123.64|3114.94|3122.76|3114.06|3123.64|3114.94|3122.49|3113.79|36
1628829080000|2021-08-13 04:31:20|3122.92|3114.22|3121.5|3112.8|3122.93|3114.23|3121.3|3112.6|36
1628829090000|2021-08-13 04:31:30|3121.59|3112.89|3122.41|3113.71|3122.58|3113.88|3121.23|3112.53|34
1628829100000|2021-08-13 04:31:40|3122.07|3113.37|3123.02|3114.32|3123.07|3114.37|3122.07|3113.37|38
1628829110000|2021-08-13 04:31:50|3123.03|3114.33|3122.49|3113.79|3123.07|3114.37|3122.45|3113.75|34
1628829120000|2021-08-13 04:32:00|3122.26|3113.56|3122.05|3113.35|3122.42|3113.72|3121.9|3113.2|36
1628829130000|2021-08-13 04:32:10|3122.03|3113.33|3121.27|3112.57|3122.03|3113.33|3121.12|3112.42|35
1628829140000|2021-08-13 04:32:20|3121.29|3112.59|3121.89|3113.19|3121.95|3113.25|3121.13|3112.43|25
1628829150000|2021-08-13 04:32:30|3121.94|3113.24|3123.02|3114.32|3123.05|3114.35|3121.94|3113.24|28
1628829160000|2021-08-13 04:32:40|3123.09|3114.39|3122.81|3114.11|3123.24|3114.54|3122.8|3114.1|27
1628829170000|2021-08-13 04:32:50|3122.87|3114.17|3123.13|3114.43|3123.16|3114.46|3122.84|3114.14|16
1628829180000|2021-08-13 04:33:00|3122.85|3114.15|3122.39|3113.69|3122.85|3114.15|3122.21|3113.51|37
1628829190000|2021-08-13 04:33:10|3122.42|3113.72|3123.8|3115.1|3124.4|3115.7|3121.66|3112.96|37
1628829200000|2021-08-13 04:33:20|3124.07|3115.37|3124.23|3115.53|3124.37|3115.67|3123.72|3115.02|38
1628829210000|2021-08-13 04:33:30|3124.2|3115.5|3124.77|3116.07|3125.1|3116.4|3124.2|3115.5|35
1628829220000|2021-08-13 04:33:40|3124.79|3116.09|3121.1|3112.4|3124.94|3116.24|3121.1|3112.4|36
1628829230000|2021-08-13 04:33:50|3121.13|3112.43|3121|3112.3|3121.26|3112.56|3120.97|3112.27|29
1628829240000|2021-08-13 04:34:00|3121.13|3112.43|3121.44|3112.74|3121.62|3112.92|3121|3112.3|26
1628829250000|2021-08-13 04:34:10|3121.51|3112.81|3122.2|3113.5|3122.2|3113.5|3121.47|3112.77|30
1628829260000|2021-08-13 04:34:20|3122.17|3113.47|3119.59|3110.89|3122.22|3113.52|3119.59|3110.89|22
1628829270000|2021-08-13 04:34:30|3119.62|3110.92|3119.33|3110.63|3119.69|3110.99|3119.17|3110.47|34
1628829280000|2021-08-13 04:34:40|3119.57|3110.87|3119.15|3110.45|3119.64|3110.94|3118.69|3109.99|39
1628829290000|2021-08-13 04:34:50|3118.98|3110.28|3118.67|3109.97|3119.15|3110.45|3118.39|3109.69|34
1628829300000|2021-08-13 04:35:00|3118.68|3109.98|3120.01|3111.31|3120.01|3111.31|3118.62|3109.92|34
1628829310000|2021-08-13 04:35:10|3120.1|3111.4|3120.96|3112.26|3120.96|3112.26|3120.1|3111.4|33
1628829320000|2021-08-13 04:35:20|3120.86|3112.16|3121.26|3112.56|3121.34|3112.64|3120.86|3112.16|35
1628829330000|2021-08-13 04:35:30|3121.34|3112.64|3122.85|3114.15|3122.85|3114.15|3121.31|3112.61|30
1628829340000|2021-08-13 04:35:40|3123.37|3114.67|3123.69|3114.99|3123.77|3115.07|3123.15|3114.45|25
1628829350000|2021-08-13 04:35:50|3123.63|3114.93|3123.81|3115.11|3123.94|3115.24|3122.98|3114.28|33
1628829360000|2021-08-13 04:36:00|3123.82|3115.12|3123.43|3114.73|3124.38|3115.68|3123.4|3114.7|21
1628829370000|2021-08-13 04:36:10|3123.4|3114.7|3124.33|3115.63|3124.43|3115.73|3123.4|3114.7|33
1628829380000|2021-08-13 04:36:20|3124.4|3115.7|3125.13|3116.43|3125.25|3116.55|3123.37|3114.67|33
1628829390000|2021-08-13 04:36:30|3125.11|3116.41|3124.94|3116.24|3125.38|3116.68|3124.65|3115.95|34
1628829400000|2021-08-13 04:36:40|3125.04|3116.34|3125.22|3116.52|3125.78|3117.08|3124.96|3116.26|33
1628829410000|2021-08-13 04:36:50|3125.5|3116.8|3124.36|3115.66|3125.5|3116.8|3124.15|3115.45|16
1628829420000|2021-08-13 04:37:00|3124.22|3115.52|3125.21|3116.51|3125.75|3117.05|3123.83|3115.13|37
1628829430000|2021-08-13 04:37:10|3125.4|3116.7|3125.41|3116.71|3125.64|3116.94|3125|3116.3|35
1628829440000|2021-08-13 04:37:20|3125.37|3116.67|3125.52|3116.82|3125.61|3116.91|3125.27|3116.57|26
1628829450000|2021-08-13 04:37:30|3125.48|3116.78|3124.63|3115.93|3125.48|3116.78|3124.61|3115.91|9
1628829460000|2021-08-13 04:37:40|3124.66|3115.96|3124.62|3115.92|3125.09|3116.39|3124.5|3115.8|29
1628829470000|2021-08-13 04:37:50|3124.63|3115.93|3124.53|3115.83|3124.67|3115.97|3124.34|3115.64|32
1628829480000|2021-08-13 04:38:00|3124.48|3115.78|3124.64|3115.94|3124.77|3116.07|3124.22|3115.52|23
1628829490000|2021-08-13 04:38:10|3124.74|3116.04|3124.69|3115.99|3124.82|3116.12|3124.57|3115.87|19
1628829500000|2021-08-13 04:38:20|3124.67|3115.97|3124.37|3115.67|3124.67|3115.97|3124.27|3115.57|11
1628829510000|2021-08-13 04:38:30|3124.35|3115.65|3125|3116.3|3125.27|3116.57|3124.34|3115.64|34
1628829520000|2021-08-13 04:38:40|3125.12|3116.42|3126.2|3117.5|3126.31|3117.61|3124.8|3116.1|32
1628829530000|2021-08-13 04:38:50|3126.14|3117.44|3126.2|3117.5|3126.35|3117.65|3125.85|3117.15|31
1628829540000|2021-08-13 04:39:00|3125.9|3117.2|3125.53|3116.83|3126.36|3117.66|3125.4|3116.7|25
1628829550000|2021-08-13 04:39:10|3125.5|3116.8|3125.52|3116.82|3125.54|3116.84|3125.48|3116.78|20
1628829560000|2021-08-13 04:39:20|3125.4|3116.7|3125.36|3116.66|3125.45|3116.75|3125.32|3116.62|24
1628829570000|2021-08-13 04:39:30|3125.32|3116.62|3125.1|3116.4|3125.37|3116.67|3124.91|3116.21|25
1628829580000|2021-08-13 04:39:40|3125.06|3116.36|3125.08|3116.38|3125.3|3116.6|3124.97|3116.27|31
1628829590000|2021-08-13 04:39:50|3125.07|3116.37|3124.95|3116.25|3125.17|3116.47|3124.63|3115.93|29
1628829600000|2021-08-13 04:40:00|3124.8|3116.1|3127.55|3118.85|3127.55|3118.85|3124.45|3115.75|30
1628829610000|2021-08-13 04:40:10|3127.74|3119.04|3127.71|3119.01|3127.91|3119.21|3127.16|3118.46|27
1628829620000|2021-08-13 04:40:20|3127.96|3119.26|3127.57|3118.87|3128.35|3119.65|3127.13|3118.43|28
1628829630000|2021-08-13 04:40:30|3127.64|3118.94|3128.57|3119.87|3128.57|3119.87|3127.57|3118.87|15
1628829640000|2021-08-13 04:40:40|3129.08|3120.38|3129.2|3120.5|3130.2|3121.5|3128.9|3120.2|25
1628829650000|2021-08-13 04:40:50|3128.86|3120.16|3129.78|3121.08|3130.16|3121.46|3128.52|3119.82|21
1628829660000|2021-08-13 04:41:00|3129.95|3121.25|3129.91|3121.21|3130.08|3121.38|3129.85|3121.15|11
1628829670000|2021-08-13 04:41:10|3130.37|3121.67|3129.91|3121.21|3130.47|3121.77|3129.91|3121.21|10
1628829680000|2021-08-13 04:41:20|3130.33|3121.63|3134.58|3125.88|3134.58|3125.88|3129.91|3121.21|29
1628829690000|2021-08-13 04:41:30|3134.36|3125.66|3134.03|3125.33|3134.78|3126.08|3134.03|3125.33|40
1628829700000|2021-08-13 04:41:40|3134.02|3125.32|3134.53|3125.83|3134.74|3126.04|3133.84|3125.14|37
1628829710000|2021-08-13 04:41:50|3134.37|3125.67|3131.86|3123.16|3134.88|3126.18|3131.86|3123.16|37
1628829720000|2021-08-13 04:42:00|3131.78|3123.08|3128.7|3120|3131.87|3123.17|3128.56|3119.86|39
1628829730000|2021-08-13 04:42:10|3128.59|3119.89|3133.35|3124.65|3133.35|3124.65|3128.29|3119.59|39
1628829740000|2021-08-13 04:42:20|3133.55|3124.85|3132.98|3124.28|3133.55|3124.85|3132.53|3123.83|35
1628829750000|2021-08-13 04:42:30|3132.99|3124.29|3132.61|3123.91|3133.03|3124.33|3132.61|3123.91|32
1628829760000|2021-08-13 04:42:40|3132.72|3124.02|3131.45|3122.75|3132.72|3124.02|3131.16|3122.46|38
1628829770000|2021-08-13 04:42:50|3131.55|3122.85|3131.12|3122.42|3131.55|3122.85|3131.03|3122.33|37
1628829780000|2021-08-13 04:43:00|3131.03|3122.33|3130.93|3122.23|3131.56|3122.86|3130.93|3122.23|36
1628829790000|2021-08-13 04:43:10|3131.26|3122.56|3131.12|3122.42|3131.42|3122.72|3130.93|3122.23|36
1628829800000|2021-08-13 04:43:20|3131.11|3122.41|3131.8|3123.1|3132.17|3123.47|3131.11|3122.41|35
1628829810000|2021-08-13 04:43:30|3132.09|3123.39|3131.42|3122.72|3132.1|3123.4|3131.27|3122.57|29
1628829820000|2021-08-13 04:43:40|3131.44|3122.74|3131.29|3122.59|3131.53|3122.83|3131.23|3122.53|34
1628829830000|2021-08-13 04:43:50|3131.24|3122.54|3131.72|3123.02|3131.72|3123.02|3130.06|3121.36|23
1628829840000|2021-08-13 04:44:00|3131.79|3123.09|3131.75|3123.05|3133.07|3124.37|3131.59|3122.89|40
1628829850000|2021-08-13 04:44:10|3131.73|3123.03|3130.33|3121.63|3131.73|3123.03|3130.33|3121.63|34
1628829860000|2021-08-13 04:44:20|3130.31|3121.61|3130.67|3121.97|3131.04|3122.34|3129.72|3121.02|29
1628829870000|2021-08-13 04:44:30|3130.68|3121.98|3129.2|3120.5|3130.89|3122.19|3129.2|3120.5|35
1628829880000|2021-08-13 04:44:40|3128.98|3120.28|3129.2|3120.5|3129.4|3120.7|3128.82|3120.12|30
1628829890000|2021-08-13 04:44:50|3129.19|3120.49|3129.06|3120.36|3129.57|3120.87|3128.97|3120.27|17
1628829900000|2021-08-13 04:45:00|3129.13|3120.43|3130.01|3121.31|3130.42|3121.72|3129.13|3120.43|30
1628829910000|2021-08-13 04:45:10|3129.98|3121.28|3130.2|3121.5|3130.3|3121.6|3129.97|3121.27|26
1628829920000|2021-08-13 04:45:20|3130.11|3121.41|3129.95|3121.25|3130.52|3121.82|3129.89|3121.19|39
1628829930000|2021-08-13 04:45:30|3129.99|3121.29|3130.24|3121.54|3130.36|3121.66|3129.99|3121.29|34
1628829940000|2021-08-13 04:45:40|3130.33|3121.63|3131.25|3122.55|3131.37|3122.67|3129.99|3121.29|38
1628829950000|2021-08-13 04:45:50|3131.19|3122.49|3130.1|3121.4|3131.8|3123.1|3130.1|3121.4|35
1628829960000|2021-08-13 04:46:00|3130.04|3121.34|3128.94|3120.24|3130.2|3121.5|3128.94|3120.24|30
1628829970000|2021-08-13 04:46:10|3128.78|3120.08|3128.24|3119.54|3128.78|3120.08|3128.12|3119.42|27
1628829980000|2021-08-13 04:46:20|3128.31|3119.61|3128.47|3119.77|3128.47|3119.77|3128.22|3119.52|22
1628829990000|2021-08-13 04:46:30|3128.44|3119.74|3128.13|3119.43|3128.62|3119.92|3128.07|3119.37|30
1628830000000|2021-08-13 04:46:40|3128.04|3119.34|3125.99|3117.29|3128.27|3119.57|3125.94|3117.24|27
1628830010000|2021-08-13 04:46:50|3125.94|3117.24|3127.85|3119.15|3128.22|3119.52|3125.88|3117.18|34
1628830020000|2021-08-13 04:47:00|3128.06|3119.36|3128.05|3119.35|3128.18|3119.48|3127.59|3118.89|35
1628830030000|2021-08-13 04:47:10|3128.07|3119.37|3128.02|3119.32|3128.2|3119.5|3127.99|3119.29|25
1628830040000|2021-08-13 04:47:20|3128.04|3119.34|3128.99|3120.29|3129.38|3120.68|3128.01|3119.31|32
1628830050000|2021-08-13 04:47:30|3128.93|3120.23|3128.7|3120|3128.93|3120.23|3128.36|3119.66|30
1628830060000|2021-08-13 04:47:40|3128.71|3120.01|3128.82|3120.12|3129.1|3120.4|3128.69|3119.99|29
1628830070000|2021-08-13 04:47:50|3128.93|3120.23|3127.47|3118.77|3129.07|3120.37|3127.22|3118.52|36
1628830080000|2021-08-13 04:48:00|3127.51|3118.81|3128.04|3119.34|3128.33|3119.63|3127.47|3118.77|26
1628830090000|2021-08-13 04:48:10|3127.93|3119.23|3127.98|3119.28|3128.04|3119.34|3127.93|3119.23|6
1628830100000|2021-08-13 04:48:20|3128.04|3119.34|3128.32|3119.62|3128.72|3120.02|3128.04|3119.34|24
1628830110000|2021-08-13 04:48:30|3128.34|3119.64|3128.3|3119.6|3128.34|3119.64|3128.22|3119.52|20
1628830120000|2021-08-13 04:48:40|3128.23|3119.53|3128.21|3119.51|3128.56|3119.86|3128.18|3119.48|28
1628830130000|2021-08-13 04:48:50|3128.2|3119.5|3127.84|3119.14|3128.4|3119.7|3127.84|3119.14|16
1628830140000|2021-08-13 04:49:00|3127.85|3119.15|3126.6|3117.9|3128.37|3119.67|3126.6|3117.9|25
1628830150000|2021-08-13 04:49:10|3126.17|3117.47|3126.7|3118|3126.8|3118.1|3126.17|3117.47|19
1628830160000|2021-08-13 04:49:20|3126.8|3118.1|3125.95|3117.25|3126.9|3118.2|3125.91|3117.21|27
1628830170000|2021-08-13 04:49:30|3125.77|3117.07|3125.28|3116.58|3125.79|3117.09|3124.86|3116.16|25
1628830180000|2021-08-13 04:49:40|3125.27|3116.57|3124.48|3115.78|3125.34|3116.64|3124.48|3115.78|23
1628830190000|2021-08-13 04:49:50|3124.61|3115.91|3124.01|3115.31|3124.61|3115.91|3124.01|3115.31|10
1628830200000|2021-08-13 04:50:00|3123.95|3115.25|3124.85|3116.15|3125.27|3116.57|3123.95|3115.25|25
1628830210000|2021-08-13 04:50:10|3124.74|3116.04|3124.25|3115.55|3124.82|3116.12|3124.25|3115.55|24
1628830220000|2021-08-13 04:50:20|3123.83|3115.13|3124.97|3116.27|3124.97|3116.27|3123.83|3115.13|35
1628830230000|2021-08-13 04:50:30|3124.72|3116.02|3123.6|3114.9|3124.72|3116.02|3123.58|3114.88|29
1628830240000|2021-08-13 04:50:40|3123.69|3114.99|3123.68|3114.98|3123.87|3115.17|3123.51|3114.81|20
1628830250000|2021-08-13 04:50:50|3123.87|3115.17|3124.32|3115.62|3124.32|3115.62|3123.36|3114.66|31
1628830260000|2021-08-13 04:51:00|3124.43|3115.73|3125.67|3116.97|3126.23|3117.53|3124.43|3115.73|27
1628830270000|2021-08-13 04:51:10|3125.64|3116.94|3125.69|3116.99|3125.9|3117.2|3125.48|3116.78|32
1628830280000|2021-08-13 04:51:20|3125.59|3116.89|3126.87|3118.17|3127.2|3118.5|3125.56|3116.86|28
1628830290000|2021-08-13 04:51:30|3126.88|3118.18|3126.72|3118.02|3126.99|3118.29|3126.48|3117.78|30
1628830300000|2021-08-13 04:51:40|3126.92|3118.22|3126.93|3118.23|3127|3118.3|3126.72|3118.02|21
1628830310000|2021-08-13 04:51:50|3126.74|3118.04|3125.21|3116.51|3126.99|3118.29|3125.21|3116.51|30
1628830320000|2021-08-13 04:52:00|3125.42|3116.72|3124.96|3116.26|3125.64|3116.94|3124.93|3116.23|31
1628830330000|2021-08-13 04:52:10|3125.29|3116.59|3124.71|3116.01|3125.29|3116.59|3124.64|3115.94|27
1628830340000|2021-08-13 04:52:20|3124.56|3115.86|3124.7|3116|3124.7|3116|3124.06|3115.36|38
1628830350000|2021-08-13 04:52:30|3124.48|3115.78|3123.91|3115.21|3124.48|3115.78|3123.82|3115.12|31
1628830360000|2021-08-13 04:52:40|3123.87|3115.17|3124.98|3116.28|3124.99|3116.29|3123.85|3115.15|38
1628830370000|2021-08-13 04:52:50|3124.99|3116.29|3124.82|3116.12|3125.2|3116.5|3124.74|3116.04|36
1628830380000|2021-08-13 04:53:00|3124.76|3116.06|3126.37|3117.67|3126.68|3117.98|3124.76|3116.06|36
1628830390000|2021-08-13 04:53:10|3126.45|3117.75|3127.29|3118.59|3127.5|3118.8|3126.16|3117.46|30
1628830400000|2021-08-13 04:53:20|3127.34|3118.64|3126.31|3117.61|3127.35|3118.65|3126.31|3117.61|30
1628830410000|2021-08-13 04:53:30|3126.06|3117.36|3125.57|3116.87|3126.81|3118.11|3125.38|3116.68|25
1628830420000|2021-08-13 04:53:40|3125.6|3116.9|3125.55|3116.85|3125.68|3116.98|3125.45|3116.75|33
1628830430000|2021-08-13 04:53:50|3125.44|3116.74|3125.67|3116.97|3125.71|3117.01|3125.34|3116.64|23
1628830440000|2021-08-13 04:54:00|3125.66|3116.96|3125.52|3116.82|3125.74|3117.04|3125.5|3116.8|20
1628830450000|2021-08-13 04:54:10|3125.66|3116.96|3125.53|3116.83|3125.7|3117|3125.49|3116.79|16
1628830460000|2021-08-13 04:54:20|3125.69|3116.99|3124.48|3115.78|3125.69|3116.99|3124.48|3115.78|35
1628830470000|2021-08-13 04:54:30|3124.47|3115.77|3124.71|3116.01|3124.89|3116.19|3124.44|3115.74|37
1628830480000|2021-08-13 04:54:40|3124.76|3116.06|3124.55|3115.85|3124.85|3116.15|3124.3|3115.6|31
1628830490000|2021-08-13 04:54:50|3124.56|3115.86|3126.38|3117.68|3126.44|3117.74|3124.46|3115.76|28
1628830500000|2021-08-13 04:55:00|3126.15|3117.45|3126.47|3117.77|3127|3118.3|3125.97|3117.27|36
1628830510000|2021-08-13 04:55:10|3126.49|3117.79|3127.56|3118.86|3128.01|3119.31|3126.41|3117.71|21
1628830520000|2021-08-13 04:55:20|3127.57|3118.87|3128.06|3119.36|3128.22|3119.52|3127.57|3118.87|16
1628830530000|2021-08-13 04:55:30|3128.07|3119.37|3130.29|3121.59|3130.29|3121.59|3128.02|3119.32|28
1628830540000|2021-08-13 04:55:40|3130.34|3121.64|3130.37|3121.67|3130.37|3121.67|3130.08|3121.38|35
1628830550000|2021-08-13 04:55:50|3129.99|3121.29|3130|3121.3|3130.25|3121.55|3129.7|3121|28
1628830560000|2021-08-13 04:56:00|3130.05|3121.35|3128.83|3120.13|3130.08|3121.38|3128.72|3120.02|37
1628830570000|2021-08-13 04:56:10|3128.84|3120.14|3128.91|3120.21|3128.99|3120.29|3128.71|3120.01|29
1628830580000|2021-08-13 04:56:20|3128.92|3120.22|3131.3|3122.6|3131.83|3123.13|3128.91|3120.21|34
1628830590000|2021-08-13 04:56:30|3131.6|3122.9|3131.85|3123.15|3132.38|3123.68|3131.48|3122.78|31
1628830600000|2021-08-13 04:56:40|3131.87|3123.17|3132.21|3123.51|3132.56|3123.86|3131.87|3123.17|28
1628830610000|2021-08-13 04:56:50|3132.23|3123.53|3130.54|3121.84|3132.25|3123.55|3130.04|3121.34|33
1628830620000|2021-08-13 04:57:00|3130.44|3121.74|3130.35|3121.65|3130.69|3121.99|3130.11|3121.41|36
1628830630000|2021-08-13 04:57:10|3130.45|3121.75|3130.14|3121.44|3130.5|3121.8|3130|3121.3|26
1628830640000|2021-08-13 04:57:20|3131.01|3122.31|3133.53|3124.83|3133.64|3124.94|3131.01|3122.31|36
1628830650000|2021-08-13 04:57:30|3133.28|3124.58|3133.68|3124.98|3133.9|3125.2|3133.22|3124.52|32
1628830660000|2021-08-13 04:57:40|3133.58|3124.88|3133.16|3124.46|3133.68|3124.98|3133.07|3124.37|30
1628830670000|2021-08-13 04:57:50|3133.21|3124.51|3131.84|3123.14|3133.42|3124.72|3131.4|3122.7|32
1628830680000|2021-08-13 04:58:00|3132.45|3123.75|3132.99|3124.29|3133.09|3124.39|3132.01|3123.31|38
1628830690000|2021-08-13 04:58:10|3132.87|3124.17|3134.26|3125.56|3134.31|3125.61|3132.87|3124.17|38
1628830700000|2021-08-13 04:58:20|3134.27|3125.57|3134.14|3125.44|3134.51|3125.81|3133.4|3124.7|38
1628830710000|2021-08-13 04:58:30|3134.12|3125.42|3132.64|3123.94|3134.15|3125.45|3132.48|3123.78|34
1628830720000|2021-08-13 04:58:40|3132.83|3124.13|3131.24|3122.54|3132.9|3124.2|3130.9|3122.2|37
1628830730000|2021-08-13 04:58:50|3131.27|3122.57|3131.28|3122.58|3131.28|3122.58|3131.02|3122.32|9
1628830740000|2021-08-13 04:59:00|3131.27|3122.57|3129.65|3120.95|3131.27|3122.57|3129.65|3120.95|30
1628830750000|2021-08-13 04:59:10|3129.66|3120.96|3129.4|3120.7|3129.84|3121.14|3129.4|3120.7|30
1628830760000|2021-08-13 04:59:20|3129.39|3120.69|3128.34|3119.64|3129.46|3120.76|3128.34|3119.64|33
1628830770000|2021-08-13 04:59:30|3128.39|3119.69|3130.24|3121.54|3130.36|3121.66|3128.32|3119.62|36
1628830780000|2021-08-13 04:59:40|3130.35|3121.65|3129.97|3121.27|3130.36|3121.66|3129.69|3120.99|22
1628830790000|2021-08-13 04:59:50|3129.86|3121.16|3126.85|3118.15|3130.19|3121.49|3126.85|3118.15|36
1628830800000|2021-08-13 05:00:00|3127.21|3118.51|3128.03|3119.33|3128.81|3120.11|3127.19|3118.49|40
1628830810000|2021-08-13 05:00:10|3128.69|3119.99|3129.33|3120.63|3130.02|3121.32|3128.69|3119.99|36
1628830820000|2021-08-13 05:00:20|3129.52|3120.82|3127.44|3118.74|3129.52|3120.82|3127.44|3118.74|34
1628830830000|2021-08-13 05:00:30|3127.48|3118.78|3127.43|3118.73|3127.59|3118.89|3127.39|3118.69|33
1628830840000|2021-08-13 05:00:40|3127.35|3118.65|3128.44|3119.74|3128.49|3119.79|3127.32|3118.62|34
1628830850000|2021-08-13 05:00:50|3128.35|3119.65|3129.33|3120.63|3129.33|3120.63|3128.35|3119.65|35
1628830860000|2021-08-13 05:01:00|3129.39|3120.69|3128.89|3120.19|3130.01|3121.31|3128.43|3119.73|39
1628830870000|2021-08-13 05:01:10|3128.87|3120.17|3128.37|3119.67|3128.87|3120.17|3128.36|3119.66|37
1628830880000|2021-08-13 05:01:20|3128.6|3119.9|3128.25|3119.55|3128.74|3120.04|3128.15|3119.45|28
1628830890000|2021-08-13 05:01:30|3128.29|3119.59|3128.05|3119.35|3128.41|3119.71|3127.92|3119.22|31
1628830900000|2021-08-13 05:01:40|3127.92|3119.22|3127.25|3118.55|3128.06|3119.36|3127.05|3118.35|36
1628830910000|2021-08-13 05:01:50|3127.24|3118.54|3126.92|3118.22|3127.36|3118.66|3126.76|3118.06|36
1628830920000|2021-08-13 05:02:00|3126.9|3118.2|3126.79|3118.09|3127|3118.3|3126.54|3117.84|37
1628830930000|2021-08-13 05:02:10|3126.78|3118.08|3127.42|3118.72|3127.62|3118.92|3126.71|3118.01|34
1628830940000|2021-08-13 05:02:20|3127.44|3118.74|3127.63|3118.93|3127.73|3119.03|3127.44|3118.74|23
1628830950000|2021-08-13 05:02:30|3127.64|3118.94|3127.7|3119|3127.77|3119.07|3127.57|3118.87|27
1628830960000|2021-08-13 05:02:40|3127.72|3119.02|3127.24|3118.54|3127.73|3119.03|3127.12|3118.42|24
1628830970000|2021-08-13 05:02:50|3127.26|3118.56|3127.16|3118.46|3127.26|3118.56|3127.01|3118.31|20
1628830980000|2021-08-13 05:03:00|3127.18|3118.48|3127.14|3118.44|3127.24|3118.54|3127.08|3118.38|21
1628830990000|2021-08-13 05:03:10|3127.13|3118.43|3127.1|3118.4|3127.18|3118.48|3127.05|3118.35|19
1628831000000|2021-08-13 05:03:20|3127.14|3118.44|3126.73|3118.03|3127.14|3118.44|3126.57|3117.87|22
1628831010000|2021-08-13 05:03:30|3127.06|3118.36|3126.19|3117.49|3127.06|3118.36|3126.09|3117.39|23
1628831020000|2021-08-13 05:03:40|3126.13|3117.43|3125.59|3116.89|3126.19|3117.49|3125.52|3116.82|27
1628831030000|2021-08-13 05:03:50|3125.56|3116.86|3124.81|3116.11|3125.56|3116.86|3124.81|3116.11|11
1628831040000|2021-08-13 05:04:00|3124.51|3115.81|3124.01|3115.31|3124.51|3115.81|3123.97|3115.27|9
1628831050000|2021-08-13 05:04:10|3124.2|3115.5|3124.63|3115.93|3124.63|3115.93|3124.06|3115.36|14
1628831060000|2021-08-13 05:04:20|3124.33|3115.63|3123.87|3115.17|3124.59|3115.89|3123.75|3115.05|34
1628831070000|2021-08-13 05:04:30|3123.89|3115.19|3123.39|3114.69|3123.93|3115.23|3123.39|3114.69|26
1628831080000|2021-08-13 05:04:40|3123.75|3115.05|3123.75|3115.05|3123.89|3115.19|3123.41|3114.71|17
1628831090000|2021-08-13 05:04:50|3123.74|3115.04|3123.86|3115.16|3123.92|3115.22|3123.74|3115.04|9
1628831100000|2021-08-13 05:05:00|3123.84|3115.14|3125.34|3116.64|3125.63|3116.93|3123.84|3115.14|24
1628831110000|2021-08-13 05:05:10|3125.47|3116.77|3125.37|3116.67|3125.47|3116.77|3125.07|3116.37|30
1628831120000|2021-08-13 05:05:20|3125.36|3116.66|3124.9|3116.2|3125.47|3116.77|3124.9|3116.2|30
1628831130000|2021-08-13 05:05:30|3125.06|3116.36|3125.15|3116.45|3125.21|3116.51|3124.84|3116.14|11
1628831140000|2021-08-13 05:05:40|3125.17|3116.47|3125.28|3116.58|3125.33|3116.63|3125.06|3116.36|20
1628831150000|2021-08-13 05:05:50|3125.3|3116.6|3125.3|3116.6|3125.32|3116.62|3125.05|3116.35|23
1628831160000|2021-08-13 05:06:00|3125.28|3116.58|3124.94|3116.24|3125.28|3116.58|3124.52|3115.82|32
1628831170000|2021-08-13 05:06:10|3124.9|3116.2|3125.69|3116.99|3125.69|3116.99|3124.61|3115.91|32
1628831180000|2021-08-13 05:06:20|3125.5|3116.8|3125.78|3117.08|3125.78|3117.08|3125.5|3116.8|8
1628831190000|2021-08-13 05:06:30|3125.77|3117.07|3125.5|3116.8|3125.77|3117.07|3125.5|3116.8|18
1628831200000|2021-08-13 05:06:40|3125.73|3117.03|3125.03|3116.33|3125.81|3117.11|3124.89|3116.19|16
1628831210000|2021-08-13 05:06:50|3125.06|3116.36|3125|3116.3|3125.49|3116.79|3125|3116.3|26
1628831230000|2021-08-13 05:07:10|3125.31|3116.61|3125.6|3116.9|3125.6|3116.9|3125|3116.3|15
1628831240000|2021-08-13 05:07:20|3125.46|3116.76|3125.45|3116.75|3125.73|3117.03|3125|3116.3|24
1628831250000|2021-08-13 05:07:30|3125.58|3116.88|3125.72|3117.02|3125.72|3117.02|3125.09|3116.39|34
1628831260000|2021-08-13 05:07:40|3125.56|3116.86|3126.91|3118.21|3127.15|3118.45|3125.32|3116.62|33
1628831270000|2021-08-13 05:07:50|3127.08|3118.38|3126.98|3118.28|3127.23|3118.53|3126.81|3118.11|35
1628831280000|2021-08-13 05:08:00|3127.02|3118.32|3125.06|3116.36|3127.23|3118.53|3125.06|3116.36|28
1628831290000|2021-08-13 05:08:10|3125.01|3116.31|3125.24|3116.54|3125.38|3116.68|3124.84|3116.14|32
1628831300000|2021-08-13 05:08:20|3125.2|3116.5|3125.42|3116.72|3125.43|3116.73|3125.2|3116.5|34
1628831310000|2021-08-13 05:08:30|3125.3|3116.6|3127.15|3118.45|3127.18|3118.48|3125.27|3116.57|37
1628831320000|2021-08-13 05:08:40|3127.2|3118.5|3127.05|3118.35|3127.2|3118.5|3126.75|3118.05|31
1628831330000|2021-08-13 05:08:50|3127.13|3118.43|3128.08|3119.38|3128.08|3119.38|3127.04|3118.34|31
1628831340000|2021-08-13 05:09:00|3128|3119.3|3127.78|3119.08|3128.03|3119.33|3127.48|3118.78|28
1628831350000|2021-08-13 05:09:10|3127.97|3119.27|3129.39|3120.69|3129.39|3120.69|3127.81|3119.11|27
1628831360000|2021-08-13 05:09:20|3129.45|3120.75|3129.28|3120.58|3129.45|3120.75|3129.03|3120.33|36
1628831370000|2021-08-13 05:09:30|3129.43|3120.73|3129.18|3120.48|3129.45|3120.75|3129.01|3120.31|32
1628831380000|2021-08-13 05:09:40|3129.14|3120.44|3129.09|3120.39|3129.4|3120.7|3129.05|3120.35|28
1628831390000|2021-08-13 05:09:50|3129.12|3120.42|3127.97|3119.27|3129.27|3120.57|3127.97|3119.27|37
1628831400000|2021-08-13 05:10:00|3127.89|3119.19|3129.04|3120.34|3129.15|3120.45|3127.82|3119.12|35
1628831410000|2021-08-13 05:10:10|3129.05|3120.35|3129.28|3120.58|3129.28|3120.58|3128.89|3120.19|22
1628831420000|2021-08-13 05:10:20|3129.3|3120.6|3128.25|3119.55|3129.33|3120.63|3127.93|3119.23|27
1628831430000|2021-08-13 05:10:30|3128.06|3119.36|3128.05|3119.35|3128.11|3119.41|3127.96|3119.26|31
1628831440000|2021-08-13 05:10:40|3128.1|3119.4|3128.14|3119.44|3128.16|3119.46|3128|3119.3|30
1628831450000|2021-08-13 05:10:50|3128.13|3119.43|3128.18|3119.48|3128.18|3119.48|3127.96|3119.26|21
1628831460000|2021-08-13 05:11:00|3128.22|3119.52|3129.27|3120.57|3130|3121.3|3128.22|3119.52|33
1628831470000|2021-08-13 05:11:10|3129.19|3120.49|3128.72|3120.02|3129.36|3120.66|3128.66|3119.96|29
1628831480000|2021-08-13 05:11:20|3128.64|3119.94|3127.05|3118.35|3128.64|3119.94|3126.99|3118.29|17
1628831490000|2021-08-13 05:11:30|3127.04|3118.34|3125.25|3116.55|3127.1|3118.4|3124.98|3116.28|27
1628831500000|2021-08-13 05:11:40|3125.19|3116.49|3125.03|3116.33|3125.22|3116.52|3124.81|3116.11|32
1628831510000|2021-08-13 05:11:50|3124.81|3116.11|3124.91|3116.21|3125.07|3116.37|3124.69|3115.99|29
1628831520000|2021-08-13 05:12:00|3124.88|3116.18|3124.84|3116.14|3124.9|3116.2|3124.74|3116.04|26
1628831530000|2021-08-13 05:12:10|3124.68|3115.98|3124.89|3116.19|3125.32|3116.62|3124.68|3115.98|32
1628831540000|2021-08-13 05:12:20|3124.93|3116.23|3124.92|3116.22|3125.24|3116.54|3124.79|3116.09|30
1628831550000|2021-08-13 05:12:30|3124.89|3116.19|3124.87|3116.17|3124.9|3116.2|3124.71|3116.01|30
1628831560000|2021-08-13 05:12:40|3124.64|3115.94|3123.5|3114.8|3124.87|3116.17|3123.28|3114.58|25
1628831570000|2021-08-13 05:12:50|3123.39|3114.69|3122.36|3113.66|3123.54|3114.84|3122.36|3113.66|34
1628831580000|2021-08-13 05:13:00|3121.97|3113.27|3120.17|3111.47|3121.97|3113.27|3119.93|3111.23|38
1628831590000|2021-08-13 05:13:10|3119.74|3111.04|3119.45|3110.75|3119.74|3111.04|3118.82|3110.12|30
1628831600000|2021-08-13 05:13:20|3119.54|3110.84|3119.26|3110.56|3119.71|3111.01|3119.07|3110.37|29
1628831610000|2021-08-13 05:13:30|3119.53|3110.83|3118.39|3109.69|3119.53|3110.83|3117.93|3109.23|38
1628831620000|2021-08-13 05:13:40|3118.64|3109.94|3120.22|3111.52|3120.24|3111.54|3118.36|3109.66|35
1628831630000|2021-08-13 05:13:50|3120.26|3111.56|3120.27|3111.57|3120.32|3111.62|3120.23|3111.53|16
1628831640000|2021-08-13 05:14:00|3120.28|3111.58|3118.96|3110.26|3121.99|3113.29|3118.95|3110.25|34
1628831650000|2021-08-13 05:14:10|3118.95|3110.25|3118.75|3110.05|3119.08|3110.38|3118.65|3109.95|25
1628831660000|2021-08-13 05:14:20|3118.73|3110.03|3119.03|3110.33|3119.08|3110.38|3118.68|3109.98|29
1628831670000|2021-08-13 05:14:30|3119.05|3110.35|3118.19|3109.49|3119.05|3110.35|3118.18|3109.48|26
1628831680000|2021-08-13 05:14:40|3118.18|3109.48|3117.66|3108.96|3119.03|3110.33|3117.39|3108.69|34
1628831690000|2021-08-13 05:14:50|3117.58|3108.88|3118.27|3109.57|3118.54|3109.84|3117.58|3108.88|34
1628831700000|2021-08-13 05:15:00|3118.19|3109.49|3119.85|3111.15|3120.12|3111.42|3118.13|3109.43|33
1628831710000|2021-08-13 05:15:10|3119.89|3111.19|3121.91|3113.21|3121.96|3113.26|3119.83|3111.13|37
1628831720000|2021-08-13 05:15:20|3122.06|3113.36|3121.3|3112.6|3122.83|3114.13|3121.09|3112.39|39
1628831730000|2021-08-13 05:15:30|3121.51|3112.81|3121.67|3112.97|3121.72|3113.02|3121.45|3112.75|33
1628831740000|2021-08-13 05:15:40|3121.68|3112.98|3122.67|3113.97|3122.67|3113.97|3121.54|3112.84|33
1628831750000|2021-08-13 05:15:50|3122.73|3114.03|3123.61|3114.91|3124.19|3115.49|3122.73|3114.03|36
1628831760000|2021-08-13 05:16:00|3123.68|3114.98|3124.02|3115.32|3124.32|3115.62|3123.42|3114.72|36
1628831770000|2021-08-13 05:16:10|3124.03|3115.33|3124.66|3115.96|3124.66|3115.96|3123.88|3115.18|23
1628831780000|2021-08-13 05:16:20|3124.89|3116.19|3126.43|3117.73|3126.43|3117.73|3124.84|3116.14|25
1628831790000|2021-08-13 05:16:30|3126.3|3117.6|3124.34|3115.64|3126.35|3117.65|3124.32|3115.62|34
1628831800000|2021-08-13 05:16:40|3124.26|3115.56|3124.56|3115.86|3124.87|3116.17|3124.15|3115.45|37
1628831810000|2021-08-13 05:16:50|3124.57|3115.87|3124.74|3116.04|3125.33|3116.63|3124.44|3115.74|37
1628831820000|2021-08-13 05:17:00|3124.6|3115.9|3125.56|3116.86|3126.23|3117.53|3124.6|3115.9|35
1628831830000|2021-08-13 05:17:10|3125.64|3116.94|3125.57|3116.87|3125.72|3117.02|3125.44|3116.74|33
1628831840000|2021-08-13 05:17:20|3125.55|3116.85|3125.49|3116.79|3125.58|3116.88|3125.48|3116.78|16
1628831850000|2021-08-13 05:17:30|3125.6|3116.9|3125.17|3116.47|3125.66|3116.96|3124.81|3116.11|33
1628831860000|2021-08-13 05:17:40|3125.06|3116.36|3125.17|3116.47|3125.23|3116.53|3125.04|3116.34|14
1628831870000|2021-08-13 05:17:50|3125.21|3116.51|3125.09|3116.39|3125.25|3116.55|3125.09|3116.39|10
1628831880000|2021-08-13 05:18:00|3125.14|3116.44|3124.6|3115.9|3125.2|3116.5|3124.5|3115.8|29
1628831890000|2021-08-13 05:18:10|3124.66|3115.96|3121.82|3113.12|3124.66|3115.96|3121.72|3113.02|38
1628831900000|2021-08-13 05:18:20|3122.02|3113.32|3122.04|3113.34|3122.18|3113.48|3121.6|3112.9|37
1628831910000|2021-08-13 05:18:30|3121.8|3113.1|3122.21|3113.51|3122.54|3113.84|3121.69|3112.99|32
1628831920000|2021-08-13 05:18:40|3122.26|3113.56|3123.86|3115.16|3123.98|3115.28|3122.26|3113.56|35
1628831930000|2021-08-13 05:18:50|3123.85|3115.15|3123.83|3115.13|3123.96|3115.26|3123.69|3114.99|32
1628831940000|2021-08-13 05:19:00|3123.82|3115.12|3124.7|3116|3124.7|3116|3123.64|3114.94|28
1628831950000|2021-08-13 05:19:10|3124.38|3115.68|3124.59|3115.89|3124.8|3116.1|3124.38|3115.68|32
1628831960000|2021-08-13 05:19:20|3124.62|3115.92|3125.03|3116.33|3125.26|3116.56|3124.58|3115.88|26
1628831970000|2021-08-13 05:19:30|3125.07|3116.37|3125.3|3116.6|3125.75|3117.05|3125.07|3116.37|34
1628831980000|2021-08-13 05:19:40|3125.37|3116.67|3125.81|3117.11|3125.97|3117.27|3125.36|3116.66|33
1628831990000|2021-08-13 05:19:50|3125.72|3117.02|3125.74|3117.04|3125.85|3117.15|3125.57|3116.87|11
1628832000000|2021-08-13 05:20:00|3125.57|3116.87|3125.74|3117.04|3125.81|3117.11|3125.39|3116.69|30
1628832010000|2021-08-13 05:20:10|3125.68|3116.98|3125.97|3117.27|3126.35|3117.65|3125.63|3116.93|34
1628832020000|2021-08-13 05:20:20|3126|3117.3|3125.48|3116.78|3126.22|3117.52|3125.4|3116.7|35
1628832030000|2021-08-13 05:20:30|3125.51|3116.81|3126.52|3117.82|3126.81|3118.11|3125.51|3116.81|36
1628832040000|2021-08-13 05:20:40|3126.56|3117.86|3126.71|3118.01|3126.89|3118.19|3126.19|3117.49|23
1628832050000|2021-08-13 05:20:50|3126.72|3118.02|3127.49|3118.79|3127.55|3118.85|3126.19|3117.49|27
1628832060000|2021-08-13 05:21:00|3127.25|3118.55|3128.03|3119.33|3128.03|3119.33|3127.25|3118.55|11
1628832070000|2021-08-13 05:21:10|3128.06|3119.36|3127.57|3118.87|3128.17|3119.47|3127.48|3118.78|31
1628832080000|2021-08-13 05:21:20|3127.56|3118.86|3127.89|3119.19|3127.91|3119.21|3127.09|3118.39|29
1628832090000|2021-08-13 05:21:30|3127.85|3119.15|3127|3118.3|3127.92|3119.22|3126.88|3118.18|27
1628832100000|2021-08-13 05:21:40|3126.88|3118.18|3127|3118.3|3127.14|3118.44|3126.85|3118.15|22
1628832110000|2021-08-13 05:21:50|3127.06|3118.36|3127.82|3119.12|3127.86|3119.16|3126.87|3118.17|34
1628832120000|2021-08-13 05:22:00|3127.83|3119.13|3127.73|3119.03|3127.83|3119.13|3127.73|3119.03|13
1628832130000|2021-08-13 05:22:10|3127.72|3119.02|3126.27|3117.57|3127.72|3119.02|3126.27|3117.57|27
1628832140000|2021-08-13 05:22:20|3126.2|3117.5|3127.12|3118.42|3127.18|3118.48|3125.85|3117.15|27
1628832150000|2021-08-13 05:22:30|3127.11|3118.41|3126.57|3117.87|3127.16|3118.46|3126.57|3117.87|21
1628832160000|2021-08-13 05:22:40|3126.6|3117.9|3126.26|3117.56|3126.71|3118.01|3126.04|3117.34|25
1628832170000|2021-08-13 05:22:50|3126.27|3117.57|3126.12|3117.42|3126.32|3117.62|3125.8|3117.1|17
1628832180000|2021-08-13 05:23:00|3126.24|3117.54|3126.33|3117.63|3127|3118.3|3126.06|3117.36|35
1628832190000|2021-08-13 05:23:10|3126.09|3117.39|3126.06|3117.36|3126.4|3117.7|3125.87|3117.17|32
1628832200000|2021-08-13 05:23:20|3126.05|3117.35|3125.55|3116.85|3126.07|3117.37|3125.55|3116.85|22
1628832210000|2021-08-13 05:23:30|3125.58|3116.88|3126.13|3117.43|3126.33|3117.63|3125.49|3116.79|32
1628832220000|2021-08-13 05:23:40|3126.14|3117.44|3126.02|3117.32|3126.38|3117.68|3126|3117.3|34
1628832230000|2021-08-13 05:23:50|3126.29|3117.59|3126.69|3117.99|3126.69|3117.99|3125.94|3117.24|33
1628832240000|2021-08-13 05:24:00|3126.66|3117.96|3126.5|3117.8|3127.74|3119.04|3126.4|3117.7|36
1628832250000|2021-08-13 05:24:10|3126.36|3117.66|3127.19|3118.49|3127.25|3118.55|3126.34|3117.64|37
1628832260000|2021-08-13 05:24:20|3127.22|3118.52|3127.67|3118.97|3127.73|3119.03|3127.19|3118.49|32
1628832270000|2021-08-13 05:24:30|3127.6|3118.9|3128.18|3119.48|3128.19|3119.49|3127.6|3118.9|18
1628832280000|2021-08-13 05:24:40|3128.25|3119.55|3129.09|3120.39|3129.09|3120.39|3128.21|3119.51|27
1628832290000|2021-08-13 05:24:50|3129.1|3120.4|3129.14|3120.44|3129.14|3120.44|3129.06|3120.36|4
1628832300000|2021-08-13 05:25:00|3129.06|3120.36|3129.7|3121|3129.71|3121.01|3129.06|3120.36|4
1628832310000|2021-08-13 05:25:10|3129.99|3121.29|3129.93|3121.23|3130.3|3121.6|3129.4|3120.7|30
1628832320000|2021-08-13 05:25:20|3129.91|3121.21|3129.66|3120.96|3130.09|3121.39|3129.53|3120.83|38
1628832330000|2021-08-13 05:25:30|3129.55|3120.85|3129.9|3121.2|3129.93|3121.23|3129.36|3120.66|34
1628832340000|2021-08-13 05:25:40|3129.78|3121.08|3129.67|3120.97|3129.87|3121.17|3129.4|3120.7|36
1628832350000|2021-08-13 05:25:50|3129.65|3120.95|3129.16|3120.46|3129.85|3121.15|3129.16|3120.46|34
1628832360000|2021-08-13 05:26:00|3129.18|3120.48|3129.13|3120.43|3129.27|3120.57|3129.02|3120.32|32
1628832370000|2021-08-13 05:26:10|3129.11|3120.41|3130.01|3121.31|3130.01|3121.31|3129.08|3120.38|23
1628832380000|2021-08-13 05:26:20|3130.04|3121.34|3129.86|3121.16|3130.16|3121.46|3129.73|3121.03|27
1628832390000|2021-08-13 05:26:30|3129.79|3121.09|3129.8|3121.1|3129.98|3121.28|3129.47|3120.77|27
1628832400000|2021-08-13 05:26:40|3129.68|3120.98|3129.71|3121.01|3129.87|3121.17|3129.66|3120.96|23
1628832410000|2021-08-13 05:26:50|3129.66|3120.96|3129.72|3121.02|3129.91|3121.21|3129.66|3120.96|18
1628832420000|2021-08-13 05:27:00|3129.7|3121|3129.33|3120.63|3129.81|3121.11|3129.31|3120.61|28
1628832430000|2021-08-13 05:27:10|3129.31|3120.61|3129.12|3120.42|3129.51|3120.81|3128.81|3120.11|35
1628832440000|2021-08-13 05:27:20|3129.06|3120.36|3128.84|3120.14|3129.12|3120.42|3128.68|3119.98|33
1628832450000|2021-08-13 05:27:30|3128.83|3120.13|3128.81|3120.11|3129|3120.3|3128.6|3119.9|24
1628832460000|2021-08-13 05:27:40|3128.75|3120.05|3128.07|3119.37|3128.81|3120.11|3128.02|3119.32|12
1628832470000|2021-08-13 05:27:50|3128.17|3119.47|3127.69|3118.99|3128.29|3119.59|3127.34|3118.64|28
1628832480000|2021-08-13 05:28:00|3127.74|3119.04|3127.73|3119.03|3127.76|3119.06|3127.68|3118.98|11
1628832490000|2021-08-13 05:28:10|3128.1|3119.4|3129.43|3120.73|3129.61|3120.91|3128.1|3119.4|34
1628832500000|2021-08-13 05:28:20|3129.51|3120.81|3129.3|3120.6|3129.59|3120.89|3129.28|3120.58|31
1628832510000|2021-08-13 05:28:30|3129.31|3120.61|3128.88|3120.18|3129.42|3120.72|3128.88|3120.18|28
1628832520000|2021-08-13 05:28:40|3129.03|3120.33|3128.88|3120.18|3129.4|3120.7|3128.88|3120.18|29
1628832530000|2021-08-13 05:28:50|3129.2|3120.5|3129|3120.3|3129.2|3120.5|3128.75|3120.05|22
1628832540000|2021-08-13 05:29:00|3129.04|3120.34|3128.43|3119.73|3129.04|3120.34|3128.33|3119.63|22
1628832550000|2021-08-13 05:29:10|3128.7|3120|3128.43|3119.73|3128.73|3120.03|3128.27|3119.57|34
1628832560000|2021-08-13 05:29:20|3128.3|3119.6|3126.65|3117.95|3128.52|3119.82|3126.65|3117.95|32
1628832570000|2021-08-13 05:29:30|3126.8|3118.1|3127.52|3118.82|3127.52|3118.82|3125.67|3116.97|35
1628832580000|2021-08-13 05:29:40|3127.53|3118.83|3127.41|3118.71|3128.4|3119.7|3127.41|3118.71|36
1628832590000|2021-08-13 05:29:50|3127.35|3118.65|3126.09|3117.39|3127.41|3118.71|3125.89|3117.19|32
1628832600000|2021-08-13 05:30:00|3125.7|3117|3127.26|3118.56|3127.31|3118.61|3125.7|3117|38
1628832610000|2021-08-13 05:30:10|3127.3|3118.6|3126.92|3118.22|3127.3|3118.6|3126.47|3117.77|37
1628832620000|2021-08-13 05:30:20|3126.84|3118.14|3127.14|3118.44|3127.19|3118.49|3126.77|3118.07|36
1628832630000|2021-08-13 05:30:30|3127.15|3118.45|3129|3120.3|3129|3120.3|3127.15|3118.45|37
1628832640000|2021-08-13 05:30:40|3129.13|3120.43|3130.14|3121.44|3130.56|3121.86|3128.79|3120.09|38
1628832650000|2021-08-13 05:30:50|3130.22|3121.52|3131.57|3122.87|3131.57|3122.87|3130.2|3121.5|36
1628832660000|2021-08-13 05:31:00|3131.67|3122.97|3132.16|3123.46|3132.16|3123.46|3131.38|3122.68|28
1628832670000|2021-08-13 05:31:10|3131.97|3123.27|3132.02|3123.32|3132.25|3123.55|3131.85|3123.15|25
1628832680000|2021-08-13 05:31:20|3132.03|3123.33|3133.03|3124.33|3133.03|3124.33|3131.96|3123.26|29
1628832690000|2021-08-13 05:31:30|3132.71|3124.01|3133.24|3124.54|3133.24|3124.54|3132.57|3123.87|25
1628832700000|2021-08-13 05:31:40|3133.44|3124.74|3133.97|3125.27|3134.05|3125.35|3133.44|3124.74|8
1628832710000|2021-08-13 05:31:50|3133.98|3125.28|3133.73|3125.03|3134.09|3125.39|3133.19|3124.49|35
1628832720000|2021-08-13 05:32:00|3133.94|3125.24|3134.59|3125.89|3134.6|3125.9|3133.94|3125.24|30
1628832730000|2021-08-13 05:32:10|3134.53|3125.83|3134.18|3125.48|3134.53|3125.83|3132.82|3124.12|26
1628832740000|2021-08-13 05:32:20|3133.93|3125.23|3134.91|3126.21|3134.91|3126.21|3133.85|3125.15|32
1628832750000|2021-08-13 05:32:30|3134.87|3126.17|3135.25|3126.55|3135.3|3126.6|3134.74|3126.04|23
1628832760000|2021-08-13 05:32:40|3135.1|3126.4|3134.57|3125.87|3135.17|3126.47|3134.26|3125.56|21
1628832770000|2021-08-13 05:32:50|3134.65|3125.95|3134.48|3125.78|3134.94|3126.24|3134.36|3125.66|33
1628832780000|2021-08-13 05:33:00|3134.49|3125.79|3134.98|3126.28|3135.11|3126.41|3134.22|3125.52|32
1628832790000|2021-08-13 05:33:10|3134.99|3126.29|3135.12|3126.42|3135.15|3126.45|3134.85|3126.15|25
1628832800000|2021-08-13 05:33:20|3135.15|3126.45|3134.58|3125.88|3135.15|3126.45|3134.56|3125.86|20
1628832810000|2021-08-13 05:33:30|3134.51|3125.81|3134.62|3125.92|3134.62|3125.92|3134.22|3125.52|29
1628832820000|2021-08-13 05:33:40|3134.83|3126.13|3134.63|3125.93|3134.84|3126.14|3134.57|3125.87|27
1628832830000|2021-08-13 05:33:50|3134.6|3125.9|3134.67|3125.97|3134.89|3126.19|3134.6|3125.9|29
1628832840000|2021-08-13 05:34:00|3134.65|3125.95|3134.86|3126.16|3134.91|3126.21|3134.62|3125.92|28
1628832850000|2021-08-13 05:34:10|3134.84|3126.14|3133.54|3124.84|3134.92|3126.22|3133.43|3124.73|33
1628832860000|2021-08-13 05:34:20|3133.47|3124.77|3133.82|3125.12|3134.03|3125.33|3133.31|3124.61|34
1628832870000|2021-08-13 05:34:30|3133.8|3125.1|3133.94|3125.24|3133.94|3125.24|3133.62|3124.92|35
1628832880000|2021-08-13 05:34:40|3133.93|3125.23|3133.66|3124.96|3133.96|3125.26|3133.58|3124.88|35
1628832890000|2021-08-13 05:34:50|3133.65|3124.95|3133.74|3125.04|3133.98|3125.28|3133.6|3124.9|35
1628832900000|2021-08-13 05:35:00|3133.8|3125.1|3133.88|3125.18|3133.93|3125.23|3133.75|3125.05|32
1628832910000|2021-08-13 05:35:10|3133.85|3125.15|3133.84|3125.14|3133.9|3125.2|3133.55|3124.85|22
1628832920000|2021-08-13 05:35:20|3133.91|3125.21|3135.53|3126.83|3136|3127.3|3133.8|3125.1|37
1628832930000|2021-08-13 05:35:30|3135.57|3126.87|3138.1|3129.4|3138.46|3129.76|3135.4|3126.7|27
1628832940000|2021-08-13 05:35:40|3137.59|3128.89|3138.68|3129.98|3139.16|3130.46|3136.88|3128.18|36
1628832950000|2021-08-13 05:35:50|3138.57|3129.87|3140.07|3131.37|3140.1|3131.4|3138.57|3129.87|27
1628832960000|2021-08-13 05:36:00|3139.86|3131.16|3139.54|3130.84|3140.05|3131.35|3139.39|3130.69|30
1628832970000|2021-08-13 05:36:10|3139.6|3130.9|3140.02|3131.32|3140.1|3131.4|3139.54|3130.84|29
1628832980000|2021-08-13 05:36:20|3139.88|3131.18|3138.2|3129.5|3140.01|3131.31|3138.03|3129.33|36
1628832990000|2021-08-13 05:36:30|3138.21|3129.51|3138.16|3129.46|3138.78|3130.08|3138.04|3129.34|39
1628833000000|2021-08-13 05:36:40|3138.2|3129.5|3139.43|3130.73|3139.61|3130.91|3138.2|3129.5|38
1628833010000|2021-08-13 05:36:50|3139.45|3130.75|3139.53|3130.83|3139.76|3131.06|3139.29|3130.59|36
1628833020000|2021-08-13 05:37:00|3139.7|3131|3139.95|3131.25|3140.28|3131.58|3139.51|3130.81|36
1628833030000|2021-08-13 05:37:10|3139.96|3131.26|3139.85|3131.15|3140.26|3131.56|3139.76|3131.06|35
1628833040000|2021-08-13 05:37:20|3140.01|3131.31|3139.93|3131.23|3140.2|3131.5|3139.71|3131.01|35
1628833050000|2021-08-13 05:37:30|3139.98|3131.28|3140.82|3132.12|3140.93|3132.23|3139.92|3131.22|36
1628833060000|2021-08-13 05:37:40|3140.93|3132.23|3141.24|3132.54|3141.4|3132.7|3140.63|3131.93|39
1628833070000|2021-08-13 05:37:50|3141.41|3132.71|3141.71|3133.01|3141.91|3133.21|3141.31|3132.61|35
1628833080000|2021-08-13 05:38:00|3141.39|3132.69|3141.06|3132.36|3141.53|3132.83|3141.04|3132.34|22
1628833090000|2021-08-13 05:38:10|3141.07|3132.37|3141.61|3132.91|3141.72|3133.02|3141.05|3132.35|31
1628833100000|2021-08-13 05:38:20|3141.59|3132.89|3141.57|3132.87|3141.81|3133.11|3141.36|3132.66|36
1628833110000|2021-08-13 05:38:30|3141.69|3132.99|3141.97|3133.27|3142.03|3133.33|3141.47|3132.77|30
1628833120000|2021-08-13 05:38:40|3142.1|3133.4|3143.07|3134.37|3143.07|3134.37|3142.1|3133.4|10
1628833130000|2021-08-13 05:38:50|3143.09|3134.39|3142.67|3133.97|3143.1|3134.4|3142.25|3133.55|24
1628833140000|2021-08-13 05:39:00|3142.7|3134|3143.6|3134.9|3143.62|3134.92|3142.7|3134|24
1628833150000|2021-08-13 05:39:10|3143.63|3134.93|3144.09|3135.39|3144.17|3135.47|3143.45|3134.75|27
1628833160000|2021-08-13 05:39:20|3144.16|3135.46|3145.65|3136.95|3145.65|3136.95|3144.09|3135.39|18
1628833170000|2021-08-13 05:39:30|3145.67|3136.97|3147.27|3138.57|3147.5|3138.8|3145.67|3136.97|32
1628833180000|2021-08-13 05:39:40|3147.45|3138.75|3147.64|3138.94|3147.8|3139.1|3147.26|3138.56|31
1628833190000|2021-08-13 05:39:50|3147.54|3138.84|3150.05|3141.35|3150.09|3141.39|3147.52|3138.82|31
1628833200000|2021-08-13 05:40:00|3149.97|3141.27|3150.07|3141.37|3151.06|3142.36|3149.55|3140.85|37
1628833210000|2021-08-13 05:40:10|3150.05|3141.35|3146.8|3138.1|3150.37|3141.67|3146.8|3138.1|39
1628833220000|2021-08-13 05:40:20|3146.82|3138.12|3148.26|3139.56|3149.22|3140.52|3146.07|3137.37|38
1628833230000|2021-08-13 05:40:30|3148.24|3139.54|3148.76|3140.06|3149.27|3140.57|3148.24|3139.54|34
1628833240000|2021-08-13 05:40:40|3148.8|3140.1|3148.07|3139.37|3148.83|3140.13|3148.07|3139.37|33
1628833250000|2021-08-13 05:40:50|3148.06|3139.36|3147.04|3138.34|3148.06|3139.36|3147.04|3138.34|34
1628833260000|2021-08-13 05:41:00|3147.11|3138.41|3146.68|3137.98|3147.4|3138.7|3146.68|3137.98|29
1628833270000|2021-08-13 05:41:10|3146.31|3137.61|3145.43|3136.73|3146.31|3137.61|3145.41|3136.71|35
1628833280000|2021-08-13 05:41:20|3145.44|3136.74|3145.33|3136.63|3145.46|3136.76|3144.78|3136.08|39
1628833290000|2021-08-13 05:41:30|3145.43|3136.73|3147.71|3139.01|3148.04|3139.34|3145.27|3136.57|37
1628833300000|2021-08-13 05:41:40|3147.75|3139.05|3147.98|3139.28|3147.98|3139.28|3147.59|3138.89|19
1628833310000|2021-08-13 05:41:50|3148|3139.3|3147.53|3138.83|3148.25|3139.55|3147.53|3138.83|26
1628833320000|2021-08-13 05:42:00|3147.58|3138.88|3148|3139.3|3148.2|3139.5|3147.49|3138.79|39
1628833330000|2021-08-13 05:42:10|3148.03|3139.33|3147.38|3138.68|3148.12|3139.42|3147.13|3138.43|36
1628833340000|2021-08-13 05:42:20|3147.44|3138.74|3146.95|3138.25|3147.65|3138.95|3146.83|3138.13|30
1628833350000|2021-08-13 05:42:30|3146.82|3138.12|3147.15|3138.45|3147.15|3138.45|3146.81|3138.11|38
1628833360000|2021-08-13 05:42:40|3147.17|3138.47|3147.07|3138.37|3147.64|3138.94|3147.07|3138.37|37
1628833370000|2021-08-13 05:42:50|3147.08|3138.38|3146.85|3138.15|3147.52|3138.82|3146.85|3138.15|32
1628833380000|2021-08-13 05:43:00|3146.52|3137.82|3147.32|3138.62|3147.82|3139.12|3145.21|3136.51|35
1628833390000|2021-08-13 05:43:10|3147.31|3138.61|3145.3|3136.6|3147.31|3138.61|3145.25|3136.55|34
1628833400000|2021-08-13 05:43:20|3145.4|3136.7|3144.88|3136.18|3145.4|3136.7|3144.71|3136.01|32
1628833410000|2021-08-13 05:43:30|3144.91|3136.21|3145.53|3136.83|3145.64|3136.94|3144.68|3135.98|33
1628833420000|2021-08-13 05:43:40|3145.4|3136.7|3145.09|3136.39|3145.58|3136.88|3145.09|3136.39|33
1628833430000|2021-08-13 05:43:50|3145.01|3136.31|3145.07|3136.37|3145.24|3136.54|3144.93|3136.23|33
1628833440000|2021-08-13 05:44:00|3145.09|3136.39|3144.76|3136.06|3145.27|3136.57|3144.76|3136.06|26
1628833450000|2021-08-13 05:44:10|3144.78|3136.08|3144.54|3135.84|3145.06|3136.36|3144.49|3135.79|32
1628833460000|2021-08-13 05:44:20|3144.57|3135.87|3143.66|3134.96|3144.57|3135.87|3143.54|3134.84|32
1628833470000|2021-08-13 05:44:30|3143.69|3134.99|3144.5|3135.8|3144.5|3135.8|3143.13|3134.43|30
1628833480000|2021-08-13 05:44:40|3144.3|3135.6|3144.32|3135.62|3144.7|3136|3144.14|3135.44|30
1628833490000|2021-08-13 05:44:50|3144.33|3135.63|3143.63|3134.93|3144.4|3135.7|3143.63|3134.93|23
1628833500000|2021-08-13 05:45:00|3143.7|3135|3142.47|3133.77|3143.7|3135|3142.47|3133.77|23
1628833510000|2021-08-13 05:45:10|3142.43|3133.73|3142.74|3134.04|3143.51|3134.81|3141.85|3133.15|37
1628833520000|2021-08-13 05:45:20|3142.71|3134.01|3142.6|3133.9|3143|3134.3|3142.5|3133.8|29
1628833530000|2021-08-13 05:45:30|3142.53|3133.83|3143.86|3135.16|3143.91|3135.21|3142.53|3133.83|31
1628833540000|2021-08-13 05:45:40|3143.83|3135.13|3146.6|3137.9|3146.6|3137.9|3143.73|3135.03|33
1628833550000|2021-08-13 05:45:50|3146.7|3138|3147.07|3138.37|3147.16|3138.46|3146.53|3137.83|25
1628833560000|2021-08-13 05:46:00|3147.08|3138.38|3145.48|3136.78|3147.27|3138.57|3145.48|3136.78|38
1628833570000|2021-08-13 05:46:10|3145.55|3136.85|3146.37|3137.67|3146.75|3138.05|3145.5|3136.8|36
1628833580000|2021-08-13 05:46:20|3146.08|3137.38|3145.36|3136.66|3146.08|3137.38|3145.26|3136.56|32
1628833590000|2021-08-13 05:46:30|3145.3|3136.6|3145|3136.3|3145.36|3136.66|3145|3136.3|26
1628833600000|2021-08-13 05:46:40|3145.14|3136.44|3144.93|3136.23|3145.34|3136.64|3144.84|3136.14|34
1628833610000|2021-08-13 05:46:50|3144.99|3136.29|3144.33|3135.63|3144.99|3136.29|3144.24|3135.54|33
1628833620000|2021-08-13 05:47:00|3144.3|3135.6|3145.06|3136.36|3146.76|3138.06|3144.28|3135.58|38
1628833630000|2021-08-13 05:47:10|3145.05|3136.35|3146.24|3137.54|3146.54|3137.84|3144.98|3136.28|32
1628833640000|2021-08-13 05:47:20|3146.2|3137.5|3144.78|3136.08|3146.35|3137.65|3144.68|3135.98|38
1628833650000|2021-08-13 05:47:30|3144.82|3136.12|3144.16|3135.46|3144.82|3136.12|3143.86|3135.16|38
1628833660000|2021-08-13 05:47:40|3144.32|3135.62|3144.13|3135.43|3144.49|3135.79|3144.1|3135.4|36
1628833670000|2021-08-13 05:47:50|3144.22|3135.52|3143.35|3134.65|3144.36|3135.66|3143.35|3134.65|31
1628833680000|2021-08-13 05:48:00|3143.56|3134.86|3143.32|3134.62|3143.93|3135.23|3143.1|3134.4|33
1628833690000|2021-08-13 05:48:10|3143.2|3134.5|3142.8|3134.1|3143.46|3134.76|3142.37|3133.67|38
1628833700000|2021-08-13 05:48:20|3142.86|3134.16|3142.7|3134|3142.86|3134.16|3142.11|3133.41|34
1628833710000|2021-08-13 05:48:30|3142.58|3133.88|3143.26|3134.56|3143.98|3135.28|3142.51|3133.81|38
1628833720000|2021-08-13 05:48:40|3143.43|3134.73|3143.68|3134.98|3143.8|3135.1|3143.43|3134.73|32
1628833730000|2021-08-13 05:48:50|3143.55|3134.85|3143.42|3134.72|3143.72|3135.02|3143.4|3134.7|21
1628833740000|2021-08-13 05:49:00|3143.32|3134.62|3143.84|3135.14|3143.84|3135.14|3143.26|3134.56|27
1628833750000|2021-08-13 05:49:10|3143.83|3135.13|3144.46|3135.76|3144.49|3135.79|3143.82|3135.12|22
1628833760000|2021-08-13 05:49:20|3144.49|3135.79|3145.55|3136.85|3145.55|3136.85|3144.49|3135.79|30
1628833770000|2021-08-13 05:49:30|3145.32|3136.62|3145.61|3136.91|3145.84|3137.14|3145.32|3136.62|33
1628833780000|2021-08-13 05:49:40|3145.46|3136.76|3146.02|3137.32|3146.12|3137.42|3145.46|3136.76|34
1628833790000|2021-08-13 05:49:50|3146.05|3137.35|3146.61|3137.91|3146.82|3138.12|3146.01|3137.31|34
1628833800000|2021-08-13 05:50:00|3146.64|3137.94|3146.86|3138.16|3147|3138.3|3146.61|3137.91|29
1628833810000|2021-08-13 05:50:10|3146.96|3138.26|3146.98|3138.28|3147.1|3138.4|3146.86|3138.16|27
1628833820000|2021-08-13 05:50:20|3146.94|3138.24|3146.88|3138.18|3147.11|3138.41|3146.57|3137.87|30
1628833830000|2021-08-13 05:50:30|3146.9|3138.2|3144.37|3135.67|3146.97|3138.27|3144.37|3135.67|29
1628833840000|2021-08-13 05:50:40|3144.56|3135.86|3145.36|3136.66|3145.55|3136.85|3144.36|3135.66|36
1628833850000|2021-08-13 05:50:50|3145.45|3136.75|3146.79|3138.09|3146.8|3138.1|3145.35|3136.65|36
1628833860000|2021-08-13 05:51:00|3146.75|3138.05|3146.7|3138|3146.87|3138.17|3146.6|3137.9|32
1628833870000|2021-08-13 05:51:10|3146.69|3137.99|3146.75|3138.05|3146.92|3138.22|3146.65|3137.95|28
1628833880000|2021-08-13 05:51:20|3146.73|3138.03|3146.76|3138.06|3147.15|3138.45|3146.72|3138.02|34
1628833890000|2021-08-13 05:51:30|3146.99|3138.29|3146.63|3137.93|3147.06|3138.36|3146.61|3137.91|27
1628833900000|2021-08-13 05:51:40|3146.7|3138|3146.93|3138.23|3146.97|3138.27|3146.58|3137.88|35
1628833910000|2021-08-13 05:51:50|3146.94|3138.24|3147.45|3138.75|3147.62|3138.92|3146.94|3138.24|32
1628833920000|2021-08-13 05:52:00|3147.54|3138.84|3144.08|3135.38|3147.85|3139.15|3144.04|3135.34|33
1628833930000|2021-08-13 05:52:10|3144.01|3135.31|3144.32|3135.62|3144.82|3136.12|3144.01|3135.31|32
1628833940000|2021-08-13 05:52:20|3144.33|3135.63|3144.08|3135.38|3144.58|3135.88|3143.48|3134.78|25
1628833950000|2021-08-13 05:52:30|3143.22|3134.52|3144.36|3135.66|3144.36|3135.66|3143.21|3134.51|18
1628833960000|2021-08-13 05:52:40|3144.04|3135.34|3140.84|3132.14|3144.36|3135.66|3140.84|3132.14|16
1628833970000|2021-08-13 05:52:50|3140.51|3131.81|3141.87|3133.17|3141.87|3133.17|3140.43|3131.73|9
1628833980000|2021-08-13 05:53:00|3141.81|3133.11|3141.79|3133.09|3142.63|3133.93|3141.76|3133.06|39
1628833990000|2021-08-13 05:53:10|3141.89|3133.19|3141.9|3133.2|3142.38|3133.68|3141.84|3133.14|35
1628834000000|2021-08-13 05:53:20|3141.89|3133.19|3140.45|3131.75|3141.91|3133.21|3140.4|3131.7|35
1628834010000|2021-08-13 05:53:30|3140.4|3131.7|3139.48|3130.78|3140.4|3131.7|3139.3|3130.6|35
1628834020000|2021-08-13 05:53:40|3139.31|3130.61|3139.85|3131.15|3139.95|3131.25|3137.75|3129.05|38
1628834030000|2021-08-13 05:53:50|3139.81|3131.11|3138.3|3129.6|3140|3131.3|3138.05|3129.35|39
1628834040000|2021-08-13 05:54:00|3138.35|3129.65|3140.08|3131.38|3140.38|3131.68|3138.25|3129.55|35
1628834050000|2021-08-13 05:54:10|3140.12|3131.42|3140.15|3131.45|3141.35|3132.65|3138.81|3130.11|38
1628834060000|2021-08-13 05:54:20|3140.25|3131.55|3139.7|3131|3140.25|3131.55|3139.47|3130.77|34
1628834070000|2021-08-13 05:54:30|3139.74|3131.04|3139.09|3130.39|3140.25|3131.55|3139.07|3130.37|25
1628834080000|2021-08-13 05:54:40|3139.15|3130.45|3137.92|3129.22|3139.21|3130.51|3137.74|3129.04|35
1628834090000|2021-08-13 05:54:50|3138.04|3129.34|3138.93|3130.23|3138.93|3130.23|3137.81|3129.11|34
1628834100000|2021-08-13 05:55:00|3138.98|3130.28|3137.58|3128.88|3139.49|3130.79|3137.58|3128.88|23
1628834110000|2021-08-13 05:55:10|3137.89|3129.19|3137.62|3128.92|3137.9|3129.2|3137.62|3128.92|30
1628834120000|2021-08-13 05:55:20|3137.63|3128.93|3138.29|3129.59|3138.39|3129.69|3137.63|3128.93|26
1628834130000|2021-08-13 05:55:30|3138.4|3129.7|3137.95|3129.25|3138.79|3130.09|3137.95|3129.25|35
1628834140000|2021-08-13 05:55:40|3137.5|3128.8|3136.47|3127.77|3137.5|3128.8|3136.44|3127.74|31
1628834150000|2021-08-13 05:55:50|3136.61|3127.91|3137.47|3128.77|3137.8|3129.1|3136.6|3127.9|39
1628834160000|2021-08-13 05:56:00|3137.45|3128.75|3137.5|3128.8|3137.5|3128.8|3137.21|3128.51|24
1628834170000|2021-08-13 05:56:10|3137.58|3128.88|3138.42|3129.72|3138.54|3129.84|3137.41|3128.71|34
1628834180000|2021-08-13 05:56:20|3138.46|3129.76|3138.54|3129.84|3138.55|3129.85|3138|3129.3|33
1628834190000|2021-08-13 05:56:30|3138.52|3129.82|3137.56|3128.86|3138.59|3129.89|3136.78|3128.08|34
1628834200000|2021-08-13 05:56:40|3137.5|3128.8|3138.05|3129.35|3138.2|3129.5|3137.42|3128.72|33
1628834210000|2021-08-13 05:56:50|3138.06|3129.36|3138.13|3129.43|3138.13|3129.43|3138.06|3129.36|21
1628834220000|2021-08-13 05:57:00|3138.12|3129.42|3137.13|3128.43|3138.2|3129.5|3137.03|3128.33|34
1628834230000|2021-08-13 05:57:10|3137.03|3128.33|3136.82|3128.12|3137.38|3128.68|3136.82|3128.12|31
1628834240000|2021-08-13 05:57:20|3136.66|3127.96|3136.62|3127.92|3136.9|3128.2|3136.35|3127.65|35
1628834250000|2021-08-13 05:57:30|3136.61|3127.91|3136.46|3127.76|3136.69|3127.99|3136.31|3127.61|33
1628834260000|2021-08-13 05:57:40|3136.31|3127.61|3136.28|3127.58|3136.31|3127.61|3135.63|3126.93|29
1628834270000|2021-08-13 05:57:50|3136.17|3127.47|3135.5|3126.8|3136.28|3127.58|3135.5|3126.8|30
1628834280000|2021-08-13 05:58:00|3135.6|3126.9|3135.17|3126.47|3135.95|3127.25|3135|3126.3|32
1628834290000|2021-08-13 05:58:10|3135.65|3126.95|3134.85|3126.15|3136.15|3127.45|3134.85|3126.15|31
1628834300000|2021-08-13 05:58:20|3134.5|3125.8|3134.99|3126.29|3134.99|3126.29|3134.05|3125.35|37
1628834310000|2021-08-13 05:58:30|3134.9|3126.2|3134.95|3126.25|3135.41|3126.71|3134.82|3126.12|38
1628834320000|2021-08-13 05:58:40|3134.96|3126.26|3134.61|3125.91|3135|3126.3|3133.55|3124.85|33
1628834330000|2021-08-13 05:58:50|3134.58|3125.88|3134.38|3125.68|3135.13|3126.43|3134.23|3125.53|33
1628834340000|2021-08-13 05:59:00|3134.06|3125.36|3134.63|3125.93|3134.8|3126.1|3134.06|3125.36|37
1628834350000|2021-08-13 05:59:10|3134.45|3125.75|3134.81|3126.11|3134.81|3126.11|3134.28|3125.58|36
1628834360000|2021-08-13 05:59:20|3134.72|3126.02|3134.77|3126.07|3135.13|3126.43|3134.71|3126.01|32
1628834370000|2021-08-13 05:59:30|3134.75|3126.05|3135.14|3126.44|3135.24|3126.54|3134.74|3126.04|37
1628834380000|2021-08-13 05:59:40|3135.22|3126.52|3134.95|3126.25|3135.33|3126.63|3134.4|3125.7|36
1628834390000|2021-08-13 05:59:50|3134.98|3126.28|3135.16|3126.46|3135.31|3126.61|3134.87|3126.17|32
1628834400000|2021-08-13 06:00:00|3135.12|3126.42|3137.73|3129.03|3137.73|3129.03|3135.12|3126.42|34
1628834410000|2021-08-13 06:00:10|3137.78|3129.08|3137.83|3129.13|3137.96|3129.26|3137.75|3129.05|20
1628834420000|2021-08-13 06:00:20|3137.85|3129.15|3141.13|3132.43|3141.62|3132.92|3137.85|3129.15|36
1628834430000|2021-08-13 06:00:30|3141.55|3132.85|3140.26|3131.56|3142.19|3133.49|3140.26|3131.56|34
1628834440000|2021-08-13 06:00:40|3140.21|3131.51|3139.91|3131.21|3140.27|3131.57|3139.75|3131.05|36
1628834450000|2021-08-13 06:00:50|3139.93|3131.23|3138.06|3129.36|3139.96|3131.26|3137.98|3129.28|30
1628834460000|2021-08-13 06:01:00|3137.97|3129.27|3140.15|3131.45|3140.3|3131.6|3137.97|3129.27|34
1628834470000|2021-08-13 06:01:10|3140.22|3131.52|3140.7|3132|3140.71|3132.01|3138.66|3129.96|32
1628834480000|2021-08-13 06:01:20|3140.69|3131.99|3140.69|3131.99|3140.84|3132.14|3140.4|3131.7|31
1628834490000|2021-08-13 06:01:30|3140.55|3131.85|3140.66|3131.96|3140.72|3132.02|3140.07|3131.37|30
1628834500000|2021-08-13 06:01:40|3140.74|3132.04|3141.59|3132.89|3141.59|3132.89|3140.38|3131.68|35
1628834510000|2021-08-13 06:01:50|3141.51|3132.81|3141.43|3132.73|3141.65|3132.95|3141.2|3132.5|35
1628834520000|2021-08-13 06:02:00|3141.39|3132.69|3139.8|3131.1|3141.42|3132.72|3139.8|3131.1|31
1628834530000|2021-08-13 06:02:10|3139.82|3131.12|3138.69|3129.99|3140.19|3131.49|3138.5|3129.8|39
1628834540000|2021-08-13 06:02:20|3138.67|3129.97|3138.92|3130.22|3139|3130.3|3138.56|3129.86|40
1628834550000|2021-08-13 06:02:30|3138.85|3130.15|3138.9|3130.2|3138.96|3130.26|3138.75|3130.05|13
1628834560000|2021-08-13 06:02:40|3137.49|3128.79|3137.36|3128.66|3137.49|3128.79|3137.36|3128.66|3
1628834620000|2021-08-13 06:03:40|3135.8|3127.1|3135.75|3127.05|3135.8|3127.1|3135.75|3127.05|2
1628834660000|2021-08-13 06:04:20|3134.99|3126.29|3131.19|3122.49|3135|3126.3|3131.19|3122.49|29
1628834670000|2021-08-13 06:04:30|3131.29|3122.59|3130.5|3121.8|3131.5|3122.8|3130.29|3121.59|35
1628834680000|2021-08-13 06:04:40|3130.4|3121.7|3130.99|3122.29|3131.11|3122.41|3130.14|3121.44|37
1628834690000|2021-08-13 06:04:50|3130.96|3122.26|3131.17|3122.47|3131.28|3122.58|3130.96|3122.26|36
1628834700000|2021-08-13 06:05:00|3131.15|3122.45|3130.57|3121.87|3131.18|3122.48|3130.5|3121.8|27
1628834710000|2021-08-13 06:05:10|3130.5|3121.8|3129.97|3121.27|3130.56|3121.86|3129.97|3121.27|34
1628834720000|2021-08-13 06:05:20|3130.08|3121.38|3129.9|3121.2|3130.14|3121.44|3129.43|3120.73|35
1628834730000|2021-08-13 06:05:30|3130.03|3121.33|3129.42|3120.72|3130.03|3121.33|3129.24|3120.54|33
1628834740000|2021-08-13 06:05:40|3129.39|3120.69|3129.13|3120.43|3129.39|3120.69|3128.95|3120.25|31
1628834750000|2021-08-13 06:05:50|3129.12|3120.42|3129.14|3120.44|3129.4|3120.7|3128.92|3120.22|35
1628834760000|2021-08-13 06:06:00|3129.29|3120.59|3127.99|3119.29|3129.31|3120.61|3127.6|3118.9|38
1628834770000|2021-08-13 06:06:10|3127.97|3119.27|3127.29|3118.59|3128|3119.3|3126.62|3117.92|27
1628834780000|2021-08-13 06:06:20|3127.32|3118.62|3129.96|3121.26|3129.97|3121.27|3127.22|3118.52|40
1628834790000|2021-08-13 06:06:30|3130.19|3121.49|3130.66|3121.96|3130.94|3122.24|3130.19|3121.49|33
1628834800000|2021-08-13 06:06:40|3130.64|3121.94|3129.37|3120.67|3130.73|3122.03|3129.37|3120.67|25
1628834810000|2021-08-13 06:06:50|3129.35|3120.65|3128.67|3119.97|3129.59|3120.89|3128.67|3119.97|30
1628834820000|2021-08-13 06:07:00|3128.54|3119.84|3127.37|3118.67|3128.62|3119.92|3127.29|3118.59|37
1628834830000|2021-08-13 06:07:10|3127.31|3118.61|3126.86|3118.16|3127.33|3118.63|3126.77|3118.07|23
1628834840000|2021-08-13 06:07:20|3126.82|3118.12|3126.9|3118.2|3126.92|3118.22|3126.73|3118.03|20
1628834850000|2021-08-13 06:07:30|3127|3118.3|3128.59|3119.89|3128.59|3119.89|3127|3118.3|36
1628834860000|2021-08-13 06:07:40|3128.51|3119.81|3128.95|3120.25|3129.22|3120.52|3128.51|3119.81|32
1628834870000|2021-08-13 06:07:50|3128.96|3120.26|3129.24|3120.54|3129.41|3120.71|3128.92|3120.22|33
1628834880000|2021-08-13 06:08:00|3129.36|3120.66|3129.29|3120.59|3129.37|3120.67|3129.21|3120.51|31
1628834890000|2021-08-13 06:08:10|3129.24|3120.54|3129.24|3120.54|3129.29|3120.59|3129.2|3120.5|19
1628834900000|2021-08-13 06:08:20|3129.22|3120.52|3129.32|3120.62|3129.32|3120.62|3129.19|3120.49|18
1628834910000|2021-08-13 06:08:30|3129.31|3120.61|3129.09|3120.39|3129.31|3120.61|3129.03|3120.33|22
1628834920000|2021-08-13 06:08:40|3129.26|3120.56|3128.17|3119.47|3129.26|3120.56|3128.17|3119.47|29
1628834930000|2021-08-13 06:08:50|3128.04|3119.34|3128.75|3120.05|3129.05|3120.35|3128.04|3119.34|27
1628834940000|2021-08-13 06:09:00|3128.69|3119.99|3128.8|3120.1|3128.81|3120.11|3128.49|3119.79|34
1628834950000|2021-08-13 06:09:10|3128.78|3120.08|3128.91|3120.21|3129.03|3120.33|3128.75|3120.05|21
1628834960000|2021-08-13 06:09:20|3128.94|3120.24|3128.95|3120.25|3129.1|3120.4|3128.89|3120.19|21
1628834970000|2021-08-13 06:09:30|3128.96|3120.26|3128.55|3119.85|3128.96|3120.26|3128.55|3119.85|19
1628834980000|2021-08-13 06:09:40|3128.56|3119.86|3128.38|3119.68|3128.66|3119.96|3128.32|3119.62|31
1628834990000|2021-08-13 06:09:50|3128.34|3119.64|3128.14|3119.44|3128.39|3119.69|3127.95|3119.25|31
1628835000000|2021-08-13 06:10:00|3128.12|3119.42|3128.07|3119.37|3128.35|3119.65|3128.03|3119.33|24
1628835010000|2021-08-13 06:10:10|3128.01|3119.31|3128.19|3119.49|3128.31|3119.61|3127.97|3119.27|25
1628835020000|2021-08-13 06:10:20|3128.17|3119.47|3128.07|3119.37|3128.33|3119.63|3127.96|3119.26|20
1628835030000|2021-08-13 06:10:30|3127.91|3119.21|3128.41|3119.71|3128.52|3119.82|3127.91|3119.21|33
1628835040000|2021-08-13 06:10:40|3128.49|3119.79|3128.33|3119.63|3128.56|3119.86|3128.28|3119.58|24
1628835050000|2021-08-13 06:10:50|3128.34|3119.64|3128.31|3119.61|3128.4|3119.7|3128.21|3119.51|17
1628835060000|2021-08-13 06:11:00|3128.32|3119.62|3127.83|3119.13|3128.33|3119.63|3127.7|3119|17
1628835070000|2021-08-13 06:11:10|3127.71|3119.01|3126.69|3117.99|3127.71|3119.01|3126.49|3117.79|31
1628835080000|2021-08-13 06:11:20|3126.57|3117.87|3126.54|3117.84|3126.69|3117.99|3126.5|3117.8|11
1628835090000|2021-08-13 06:11:30|3126.51|3117.81|3126.36|3117.66|3126.56|3117.86|3126.35|3117.65|7
1628835100000|2021-08-13 06:11:40|3126.33|3117.63|3126.84|3118.14|3126.94|3118.24|3126.23|3117.53|33
1628835110000|2021-08-13 06:11:50|3126.81|3118.11|3126.86|3118.16|3127.09|3118.39|3126.76|3118.06|23
1628835120000|2021-08-13 06:12:00|3126.95|3118.25|3127.02|3118.32|3127.04|3118.34|3126.79|3118.09|13
1628835130000|2021-08-13 06:12:10|3126.99|3118.29|3127.09|3118.39|3127.09|3118.39|3126.97|3118.27|14
1628835140000|2021-08-13 06:12:20|3127.07|3118.37|3126.99|3118.29|3127.07|3118.37|3126.99|3118.29|15
1628835150000|2021-08-13 06:12:30|3127|3118.3|3126.76|3118.06|3127.06|3118.36|3126.76|3118.06|19
1628835160000|2021-08-13 06:12:40|3126.86|3118.16|3126.97|3118.27|3127|3118.3|3126.79|3118.09|21
1628835170000|2021-08-13 06:12:50|3126.79|3118.09|3126.63|3117.93|3126.97|3118.27|3126.63|3117.93|20
1628835180000|2021-08-13 06:13:00|3126.62|3117.92|3125.52|3116.82|3126.67|3117.97|3125.52|3116.82|18
1628835190000|2021-08-13 06:13:10|3125.57|3116.87|3125.94|3117.24|3125.98|3117.28|3124.85|3116.15|22
1628835200000|2021-08-13 06:13:20|3125.91|3117.21|3125.93|3117.23|3125.98|3117.28|3125.76|3117.06|22
1628835210000|2021-08-13 06:13:30|3125.81|3117.11|3126.34|3117.64|3126.34|3117.64|3125.81|3117.11|20
1628835220000|2021-08-13 06:13:40|3126.35|3117.65|3126.34|3117.64|3126.35|3117.65|3126.34|3117.64|2
1628835230000|2021-08-13 06:13:50|3126.63|3117.93|3126.68|3117.98|3127.27|3118.57|3126.39|3117.69|22
1628835240000|2021-08-13 06:14:00|3126.66|3117.96|3126.42|3117.72|3126.66|3117.96|3126.16|3117.46|13
1628835250000|2021-08-13 06:14:10|3126.5|3117.8|3126.47|3117.77|3126.52|3117.82|3126.28|3117.58|19
1628835260000|2021-08-13 06:14:20|3126.46|3117.76|3126.34|3117.64|3126.56|3117.86|3126.19|3117.49|38
1628835270000|2021-08-13 06:14:30|3126.19|3117.49|3126.3|3117.6|3126.34|3117.64|3125.95|3117.25|34
1628835280000|2021-08-13 06:14:40|3126.29|3117.59|3127.05|3118.35|3127.34|3118.64|3126.15|3117.45|37
1628835290000|2021-08-13 06:14:50|3127.11|3118.41|3127.45|3118.75|3128.17|3119.47|3126.82|3118.12|35
1628835300000|2021-08-13 06:15:00|3128.08|3119.38|3128.58|3119.88|3128.74|3120.04|3127.44|3118.74|36
1628835310000|2021-08-13 06:15:10|3128.68|3119.98|3128.7|3120|3129.03|3120.33|3128.53|3119.83|29
1628835320000|2021-08-13 06:15:20|3128.8|3120.1|3129.3|3120.6|3129.3|3120.6|3128.63|3119.93|31
1628835330000|2021-08-13 06:15:30|3128.63|3119.93|3131.02|3122.32|3131.02|3122.32|3128.63|3119.93|35
1628835340000|2021-08-13 06:15:40|3130.95|3122.25|3131.27|3122.57|3131.28|3122.58|3130.55|3121.85|34
1628835350000|2021-08-13 06:15:50|3131.28|3122.58|3131.1|3122.4|3131.28|3122.58|3131|3122.3|24
1628835360000|2021-08-13 06:16:00|3131.22|3122.52|3131.09|3122.39|3131.28|3122.58|3130.79|3122.09|26
1628835370000|2021-08-13 06:16:10|3131.18|3122.48|3131.16|3122.46|3131.28|3122.58|3130.91|3122.21|36
1628835380000|2021-08-13 06:16:20|3131.13|3122.43|3131.09|3122.39|3131.28|3122.58|3130.64|3121.94|38
1628835390000|2021-08-13 06:16:30|3131.16|3122.46|3131.45|3122.75|3131.45|3122.75|3131.01|3122.31|37
1628835400000|2021-08-13 06:16:40|3131.69|3122.99|3131.63|3122.93|3131.94|3123.24|3131.46|3122.76|35
1628835410000|2021-08-13 06:16:50|3131.65|3122.95|3131.67|3122.97|3131.95|3123.25|3131.63|3122.93|29
1628835420000|2021-08-13 06:17:00|3131.68|3122.98|3131.69|3122.99|3131.89|3123.19|3131.3|3122.6|33
1628835430000|2021-08-13 06:17:10|3131.87|3123.17|3129.39|3120.69|3131.87|3123.17|3129.39|3120.69|30
1628835440000|2021-08-13 06:17:20|3129.36|3120.66|3129.35|3120.65|3129.76|3121.06|3129.24|3120.54|36
1628835450000|2021-08-13 06:17:30|3129.24|3120.54|3130.06|3121.36|3130.06|3121.36|3129.24|3120.54|34
1628835460000|2021-08-13 06:17:40|3130.24|3121.54|3130.96|3122.26|3131.47|3122.77|3130.23|3121.53|36
1628835470000|2021-08-13 06:17:50|3131.34|3122.64|3131.01|3122.31|3131.34|3122.64|3131.01|3122.31|6
1628835480000|2021-08-13 06:18:00|3130.84|3122.14|3131.2|3122.5|3131.58|3122.88|3130.76|3122.06|22
1628835490000|2021-08-13 06:18:10|3131.38|3122.68|3131.36|3122.66|3131.43|3122.73|3130.95|3122.25|25
1628835500000|2021-08-13 06:18:20|3131.32|3122.62|3131.34|3122.64|3131.4|3122.7|3130.95|3122.25|27
1628835510000|2021-08-13 06:18:30|3131.32|3122.62|3131.56|3122.86|3131.87|3123.17|3131.32|3122.62|32
1628835520000|2021-08-13 06:18:40|3131.55|3122.85|3131.61|3122.91|3132.18|3123.48|3131.48|3122.78|21
1628835530000|2021-08-13 06:18:50|3131.69|3122.99|3132.51|3123.81|3132.72|3124.02|3131.57|3122.87|21
1628835540000|2021-08-13 06:19:00|3132.47|3123.77|3134.35|3125.65|3134.35|3125.65|3132.47|3123.77|18
1628835550000|2021-08-13 06:19:10|3134.45|3125.75|3134.1|3125.4|3134.75|3126.05|3134.07|3125.37|27
1628835560000|2021-08-13 06:19:20|3134.09|3125.39|3133.49|3124.79|3134.67|3125.97|3133.46|3124.76|33
1628835570000|2021-08-13 06:19:30|3133.79|3125.09|3135.24|3126.54|3135.35|3126.65|3133.49|3124.79|25
1628835580000|2021-08-13 06:19:40|3135|3126.3|3136.34|3127.64|3137.05|3128.35|3135|3126.3|31
1628835590000|2021-08-13 06:19:50|3136.33|3127.63|3137.27|3128.57|3137.37|3128.67|3136.33|3127.63|35
1628835600000|2021-08-13 06:20:00|3137.41|3128.71|3137.99|3129.29|3138.01|3129.31|3137.3|3128.6|34
1628835610000|2021-08-13 06:20:10|3137.93|3129.23|3137.95|3129.25|3138.29|3129.59|3137.9|3129.2|26
1628835620000|2021-08-13 06:20:20|3138.21|3129.51|3137.35|3128.65|3138.21|3129.51|3137.06|3128.36|31
1628835630000|2021-08-13 06:20:30|3137.31|3128.61|3137.71|3129.01|3138.25|3129.55|3137.04|3128.34|32
1628835640000|2021-08-13 06:20:40|3137.64|3128.94|3136.69|3127.99|3137.77|3129.07|3136.61|3127.91|30
1628835650000|2021-08-13 06:20:50|3136.77|3128.07|3136.45|3127.75|3137.1|3128.4|3135.69|3126.99|32
1628835660000|2021-08-13 06:21:00|3136.47|3127.77|3136.99|3128.29|3137.03|3128.33|3136.4|3127.7|37
1628835670000|2021-08-13 06:21:10|3136.92|3128.22|3137.69|3128.99|3137.92|3129.22|3136.9|3128.2|34
1628835680000|2021-08-13 06:21:20|3137.6|3128.9|3138.07|3129.37|3138.2|3129.5|3137.6|3128.9|29
1628835690000|2021-08-13 06:21:30|3138.13|3129.43|3138.82|3130.12|3139.1|3130.4|3138.13|3129.43|26
1628835700000|2021-08-13 06:21:40|3138.86|3130.16|3140|3131.3|3140|3131.3|3138.76|3130.06|26
1628835710000|2021-08-13 06:21:50|3139.95|3131.25|3142.57|3133.87|3142.69|3133.99|3139.89|3131.19|33
1628835720000|2021-08-13 06:22:00|3142.49|3133.79|3142.35|3133.65|3142.65|3133.95|3140.6|3131.9|36
1628835730000|2021-08-13 06:22:10|3141.76|3133.06|3144.71|3136.01|3144.71|3136.01|3141.46|3132.76|27
1628835740000|2021-08-13 06:22:20|3144.35|3135.65|3148.06|3139.36|3148.06|3139.36|3144.35|3135.65|32
1628835750000|2021-08-13 06:22:30|3147.61|3138.91|3147.11|3138.41|3148.5|3139.8|3147.11|3138.41|38
1628835760000|2021-08-13 06:22:40|3147.2|3138.5|3146.28|3137.58|3147.23|3138.53|3145.68|3136.98|34
1628835770000|2021-08-13 06:22:50|3146.42|3137.72|3147.63|3138.93|3147.95|3139.25|3146.41|3137.71|23
1628835780000|2021-08-13 06:23:00|3147.88|3139.18|3148.08|3139.38|3148.08|3139.38|3145.51|3136.81|35
1628835790000|2021-08-13 06:23:10|3147.88|3139.18|3146.45|3137.75|3147.88|3139.18|3146.16|3137.46|35
1628835800000|2021-08-13 06:23:20|3146.44|3137.74|3148.3|3139.6|3148.42|3139.72|3146.44|3137.74|28
1628835810000|2021-08-13 06:23:30|3148.26|3139.56|3148|3139.3|3148.39|3139.69|3147.6|3138.9|28
1628835820000|2021-08-13 06:23:40|3148.12|3139.42|3148.25|3139.55|3150.51|3141.81|3147.97|3139.27|36
1628835830000|2021-08-13 06:23:50|3148.27|3139.57|3149.43|3140.73|3150.27|3141.57|3147.66|3138.96|40
1628835840000|2021-08-13 06:24:00|3149.4|3140.7|3150.55|3141.85|3150.92|3142.22|3148.98|3140.28|40
1628835850000|2021-08-13 06:24:10|3150.49|3141.79|3149.89|3141.19|3150.57|3141.87|3148.28|3139.58|38
1628835860000|2021-08-13 06:24:20|3149.98|3141.28|3150.73|3142.03|3150.85|3142.15|3149.56|3140.86|33
1628835870000|2021-08-13 06:24:30|3150.85|3142.15|3151.37|3142.67|3151.37|3142.67|3150.63|3141.93|36
1628835880000|2021-08-13 06:24:40|3151.55|3142.85|3152.28|3143.58|3152.56|3143.86|3151.38|3142.68|38
1628835890000|2021-08-13 06:24:50|3152.34|3143.64|3151.9|3143.2|3152.47|3143.77|3151.69|3142.99|33
1628835900000|2021-08-13 06:25:00|3151.82|3143.12|3151.26|3142.56|3152.39|3143.69|3151.12|3142.42|34
1628835910000|2021-08-13 06:25:10|3151.24|3142.54|3151.35|3142.65|3151.54|3142.84|3150.99|3142.29|38
1628835920000|2021-08-13 06:25:20|3151.39|3142.69|3150.42|3141.72|3151.56|3142.86|3149.83|3141.13|37
1628835930000|2021-08-13 06:25:30|3150.32|3141.62|3150.63|3141.93|3150.89|3142.19|3148.96|3140.26|38
1628835940000|2021-08-13 06:25:40|3150.7|3142|3149.58|3140.88|3150.9|3142.2|3149.5|3140.8|35
1628835950000|2021-08-13 06:25:50|3149.65|3140.95|3150|3141.3|3150.24|3141.54|3149.28|3140.58|34
1628835960000|2021-08-13 06:26:00|3150.02|3141.32|3148.73|3140.03|3150.02|3141.32|3148.68|3139.98|36
1628835970000|2021-08-13 06:26:10|3148.64|3139.94|3148.54|3139.84|3148.66|3139.96|3147.91|3139.21|38
1628835980000|2021-08-13 06:26:20|3148.55|3139.85|3147.19|3138.49|3148.55|3139.85|3147.19|3138.49|36
1628835990000|2021-08-13 06:26:30|3147.12|3138.42|3146.64|3137.94|3147.66|3138.96|3146.4|3137.7|36
1628836000000|2021-08-13 06:26:40|3146.63|3137.93|3146.44|3137.74|3146.82|3138.12|3146.39|3137.69|38
1628836010000|2021-08-13 06:26:50|3146.42|3137.72|3146.51|3137.81|3146.63|3137.93|3146.3|3137.6|31
1628836020000|2021-08-13 06:27:00|3146.98|3138.28|3146.47|3137.77|3147.3|3138.6|3145.5|3136.8|37
1628836030000|2021-08-13 06:27:10|3146.39|3137.69|3147.23|3138.53|3147.6|3138.9|3146.1|3137.4|36
1628836040000|2021-08-13 06:27:20|3147.32|3138.62|3148.3|3139.6|3148.62|3139.92|3147.32|3138.62|36
1628836050000|2021-08-13 06:27:30|3148.73|3140.03|3148.66|3139.96|3148.85|3140.15|3148.23|3139.53|30
1628836060000|2021-08-13 06:27:40|3148.58|3139.88|3149.28|3140.58|3149.32|3140.62|3148.47|3139.77|22
1628836070000|2021-08-13 06:27:50|3149.32|3140.62|3150.46|3141.76|3150.5|3141.8|3149.14|3140.44|15
1628836080000|2021-08-13 06:28:00|3150.24|3141.54|3150.92|3142.22|3151.25|3142.55|3150.24|3141.54|27
1628836090000|2021-08-13 06:28:10|3150.91|3142.21|3151.27|3142.57|3152.1|3143.4|3150.87|3142.17|33
1628836100000|2021-08-13 06:28:20|3150.83|3142.13|3149.12|3140.42|3150.83|3142.13|3148.64|3139.94|37
1628836110000|2021-08-13 06:28:30|3149.22|3140.52|3148.13|3139.43|3149.26|3140.56|3147.83|3139.13|39
1628836120000|2021-08-13 06:28:40|3148.27|3139.57|3150.65|3141.95|3150.95|3142.25|3148.27|3139.57|37
1628836130000|2021-08-13 06:28:50|3150.73|3142.03|3148.67|3139.97|3150.73|3142.03|3148.22|3139.52|34
1628836140000|2021-08-13 06:29:00|3148.66|3139.96|3150.78|3142.08|3150.85|3142.15|3148.66|3139.96|33
1628836150000|2021-08-13 06:29:10|3150.79|3142.09|3150.25|3141.55|3150.87|3142.17|3149.47|3140.77|35
1628836160000|2021-08-13 06:29:20|3150.19|3141.49|3150.67|3141.97|3150.81|3142.11|3150.19|3141.49|29
1628836170000|2021-08-13 06:29:30|3150.61|3141.91|3150.85|3142.15|3150.93|3142.23|3150.61|3141.91|36
1628836180000|2021-08-13 06:29:40|3150.86|3142.16|3151.12|3142.42|3151.82|3143.12|3150.8|3142.1|34
1628836190000|2021-08-13 06:29:50|3150.74|3142.04|3151.57|3142.87|3151.57|3142.87|3150|3141.3|39
1628836200000|2021-08-13 06:30:00|3151.58|3142.88|3154.64|3145.94|3155.81|3147.11|3151.58|3142.88|21
1628836210000|2021-08-13 06:30:10|3155.41|3146.71|3154.05|3145.35|3155.64|3146.94|3153.92|3145.22|12
1628836220000|2021-08-13 06:30:20|3153.87|3145.17|3151.23|3142.53|3153.87|3145.17|3151.23|3142.53|22
1628836230000|2021-08-13 06:30:30|3151.3|3142.6|3151.02|3142.32|3152.42|3143.72|3150.95|3142.25|16
1628836240000|2021-08-13 06:30:40|3151.14|3142.44|3153.02|3144.32|3153.1|3144.4|3149.88|3141.18|16
1628836250000|2021-08-13 06:30:50|3153.13|3144.43|3156.45|3147.75|3156.45|3147.75|3153.05|3144.35|22
1628836260000|2021-08-13 06:31:00|3156.89|3148.19|3158.73|3150.03|3160.74|3152.04|3156.55|3147.85|30
1628836270000|2021-08-13 06:31:10|3158.61|3149.91|3158.22|3149.52|3159.81|3151.11|3157.53|3148.83|39
1628836280000|2021-08-13 06:31:20|3158.14|3149.44|3158.51|3149.81|3159.26|3150.56|3155.31|3146.61|39
1628836290000|2021-08-13 06:31:30|3158.77|3150.07|3159.59|3150.89|3159.59|3150.89|3157.98|3149.28|39
1628836300000|2021-08-13 06:31:40|3159.37|3150.67|3163|3154.3|3163.04|3154.34|3159.37|3150.67|31
1628836310000|2021-08-13 06:31:50|3162.92|3154.22|3162|3153.3|3162.92|3154.22|3160.17|3151.47|32
1628836320000|2021-08-13 06:32:00|3161.75|3153.05|3159.01|3150.31|3162.77|3154.07|3158.58|3149.88|26
1628836330000|2021-08-13 06:32:10|3159.65|3150.95|3163.46|3154.76|3163.88|3155.18|3159.65|3150.95|37
1628836340000|2021-08-13 06:32:20|3163.69|3154.99|3164.67|3155.97|3164.67|3155.97|3163.62|3154.92|36
1628836350000|2021-08-13 06:32:30|3164.68|3155.98|3166.57|3157.87|3166.61|3157.91|3164.2|3155.5|38
1628836360000|2021-08-13 06:32:40|3166.58|3157.88|3167.96|3159.26|3168.01|3159.31|3166.58|3157.88|20
1628836370000|2021-08-13 06:32:50|3167.78|3159.08|3167.66|3158.96|3168|3159.3|3167.25|3158.55|30
1628836380000|2021-08-13 06:33:00|3167.51|3158.81|3167.88|3159.18|3168.38|3159.68|3166.79|3158.09|37
1628836390000|2021-08-13 06:33:10|3168.09|3159.39|3168.13|3159.43|3168.63|3159.93|3167.27|3158.57|36
1628836400000|2021-08-13 06:33:20|3168.14|3159.44|3168.58|3159.88|3169.01|3160.31|3168|3159.3|34
1628836410000|2021-08-13 06:33:30|3168.62|3159.92|3165.28|3156.58|3168.62|3159.92|3165.28|3156.58|40
1628836420000|2021-08-13 06:33:40|3164.89|3156.19|3167.64|3158.94|3167.67|3158.97|3164.85|3156.15|39
1628836430000|2021-08-13 06:33:50|3167.67|3158.97|3165.26|3156.56|3169.05|3160.35|3164.3|3155.6|39
1628836440000|2021-08-13 06:34:00|3165.47|3156.77|3164.76|3156.06|3165.69|3156.99|3164.68|3155.98|37
1628836450000|2021-08-13 06:34:10|3164.67|3155.97|3165.8|3157.1|3166.09|3157.39|3164.59|3155.89|39
1628836460000|2021-08-13 06:34:20|3165.79|3157.09|3166.79|3158.09|3167.16|3158.46|3165.44|3156.74|40
1628836470000|2021-08-13 06:34:30|3166.72|3158.02|3165.81|3157.11|3167.41|3158.71|3165.81|3157.11|39
1628836480000|2021-08-13 06:34:40|3165.72|3157.02|3167.16|3158.46|3167.16|3158.46|3165.72|3157.02|38
1628836490000|2021-08-13 06:34:50|3167.15|3158.45|3167.1|3158.4|3168.32|3159.62|3167.05|3158.35|40
1628836500000|2021-08-13 06:35:00|3167.29|3158.59|3168.46|3159.76|3168.93|3160.23|3167.29|3158.59|39
1628836510000|2021-08-13 06:35:10|3168.14|3159.44|3168.51|3159.81|3168.91|3160.21|3167.95|3159.25|37
1628836520000|2021-08-13 06:35:20|3168.49|3159.79|3167.7|3159|3168.72|3160.02|3167.63|3158.93|38
1628836530000|2021-08-13 06:35:30|3168.34|3159.64|3168.68|3159.98|3169.05|3160.35|3168.34|3159.64|40
1628836540000|2021-08-13 06:35:40|3168.69|3159.99|3168.94|3160.24|3169.12|3160.42|3168.48|3159.78|38
1628836550000|2021-08-13 06:35:50|3168.97|3160.27|3168.99|3160.29|3168.99|3160.29|3168.19|3159.49|40
1628836560000|2021-08-13 06:36:00|3169|3160.3|3167.9|3159.2|3169.72|3161.02|3167.9|3159.2|40
1628836570000|2021-08-13 06:36:10|3167.98|3159.28|3167.19|3158.49|3168.13|3159.43|3167.19|3158.49|36
1628836580000|2021-08-13 06:36:20|3166.94|3158.24|3162.86|3154.16|3166.94|3158.24|3162.86|3154.16|36
1628836590000|2021-08-13 06:36:30|3162.7|3154|3161.69|3152.99|3163.52|3154.82|3161.68|3152.98|38
1628836600000|2021-08-13 06:36:40|3161.64|3152.94|3159.33|3150.63|3161.97|3153.27|3159.04|3150.34|39
1628836610000|2021-08-13 06:36:50|3159.15|3150.45|3158.84|3150.14|3159.86|3151.16|3158.58|3149.88|39
1628836620000|2021-08-13 06:37:00|3158.91|3150.21|3159.77|3151.07|3161.6|3152.9|3158.91|3150.21|39
1628836630000|2021-08-13 06:37:10|3159.72|3151.02|3161.12|3152.42|3161.23|3152.53|3159.52|3150.82|37
1628836640000|2021-08-13 06:37:20|3161.41|3152.71|3162.39|3153.69|3162.47|3153.77|3161.31|3152.61|38
1628836650000|2021-08-13 06:37:30|3162.47|3153.77|3163.25|3154.55|3163.56|3154.86|3162.17|3153.47|37
1628836660000|2021-08-13 06:37:40|3163.68|3154.98|3165.89|3157.19|3165.89|3157.19|3163.46|3154.76|39
1628836670000|2021-08-13 06:37:50|3165.83|3157.13|3166.09|3157.39|3166.92|3158.22|3165.41|3156.71|38
1628836680000|2021-08-13 06:38:00|3166.11|3157.41|3168.09|3159.39|3168.26|3159.56|3166.11|3157.41|37
1628836690000|2021-08-13 06:38:10|3167.99|3159.29|3167.33|3158.63|3167.99|3159.29|3167.02|3158.32|37
1628836700000|2021-08-13 06:38:20|3167.27|3158.57|3168.43|3159.73|3168.84|3160.14|3167.18|3158.48|34
1628836710000|2021-08-13 06:38:30|3168.42|3159.72|3168.58|3159.88|3168.67|3159.97|3167.76|3159.06|33
1628836720000|2021-08-13 06:38:40|3168.61|3159.91|3170.47|3161.77|3170.49|3161.79|3168.61|3159.91|35
1628836730000|2021-08-13 06:38:50|3170.5|3161.8|3170.46|3161.76|3170.62|3161.92|3169.82|3161.12|35
1628836740000|2021-08-13 06:39:00|3170.43|3161.73|3171.7|3163|3171.72|3163.02|3169.77|3161.07|40
1628836750000|2021-08-13 06:39:10|3171.84|3163.14|3170.48|3161.78|3172.13|3163.43|3170.48|3161.78|27
1628836760000|2021-08-13 06:39:20|3170.5|3161.8|3170.58|3161.88|3170.87|3162.17|3170.32|3161.62|34
1628836770000|2021-08-13 06:39:30|3170.91|3162.21|3171.56|3162.86|3173.19|3164.49|3170.53|3161.83|34
1628836780000|2021-08-13 06:39:40|3171.43|3162.73|3173.49|3164.79|3173.68|3164.98|3171.12|3162.42|37
1628836790000|2021-08-13 06:39:50|3173.59|3164.89|3173.5|3164.8|3173.85|3165.15|3173.14|3164.44|37
1628836800000|2021-08-13 06:40:00|3173.58|3164.88|3174.51|3165.81|3174.51|3165.81|3173.32|3164.62|37
1628836810000|2021-08-13 06:40:10|3174.71|3166.01|3174.41|3165.71|3174.99|3166.29|3174.19|3165.49|33
1628836820000|2021-08-13 06:40:20|3174.44|3165.74|3173.46|3164.76|3174.75|3166.05|3172.91|3164.21|35
1628836830000|2021-08-13 06:40:30|3173.18|3164.48|3173.17|3164.47|3175.43|3166.73|3173.08|3164.38|37
1628836840000|2021-08-13 06:40:40|3173.18|3164.48|3169.51|3160.81|3173.18|3164.48|3168.63|3159.93|40
1628836850000|2021-08-13 06:40:50|3169.49|3160.79|3171.37|3162.67|3172.15|3163.45|3169.49|3160.79|37
1628836860000|2021-08-13 06:41:00|3171.17|3162.47|3174.04|3165.34|3174.04|3165.34|3171.17|3162.47|37
1628836870000|2021-08-13 06:41:10|3173.98|3165.28|3173.42|3164.72|3174.47|3165.77|3173.21|3164.51|37
1628836880000|2021-08-13 06:41:20|3173.55|3164.85|3175.57|3166.87|3175.61|3166.91|3173.55|3164.85|40
1628836890000|2021-08-13 06:41:30|3175.58|3166.88|3176.16|3167.46|3176.28|3167.58|3175.03|3166.33|39
1628836900000|2021-08-13 06:41:40|3176.45|3167.75|3174.75|3166.05|3176.99|3168.29|3174.6|3165.9|39
1628836910000|2021-08-13 06:41:50|3174.62|3165.92|3174.07|3165.37|3174.72|3166.02|3171.74|3163.04|40
1628836920000|2021-08-13 06:42:00|3174.19|3165.49|3174.79|3166.09|3175.67|3166.97|3172.94|3164.24|40
1628836930000|2021-08-13 06:42:10|3175.05|3166.35|3173.89|3165.19|3175.05|3166.35|3173.29|3164.59|37
1628836940000|2021-08-13 06:42:20|3173.87|3165.17|3173.84|3165.14|3174.89|3166.19|3173.66|3164.96|35
1628836950000|2021-08-13 06:42:30|3173.83|3165.13|3173.1|3164.4|3174.63|3165.93|3173.05|3164.35|38
1628836960000|2021-08-13 06:42:40|3173.06|3164.36|3174.52|3165.82|3174.56|3165.86|3172.97|3164.27|35
1628836970000|2021-08-13 06:42:50|3174.49|3165.79|3173.85|3165.15|3174.52|3165.82|3173.35|3164.65|36
1628836980000|2021-08-13 06:43:00|3173.98|3165.28|3174.79|3166.09|3174.87|3166.17|3173.18|3164.48|36
1628836990000|2021-08-13 06:43:10|3174.75|3166.05|3177.8|3169.1|3177.8|3169.1|3174.75|3166.05|35
1628837000000|2021-08-13 06:43:20|3177.08|3168.38|3178.14|3169.44|3179.18|3170.48|3176.84|3168.14|39
1628837010000|2021-08-13 06:43:30|3178.32|3169.62|3181.65|3172.95|3184.04|3175.34|3178.32|3169.62|36
1628837020000|2021-08-13 06:43:40|3182.92|3174.22|3182.11|3173.41|3184.89|3176.19|3182.11|3173.41|38
1628837030000|2021-08-13 06:43:50|3182.2|3173.5|3186.26|3177.56|3186.43|3177.73|3182.2|3173.5|38
1628837040000|2021-08-13 06:44:00|3186.21|3177.51|3189.3|3180.6|3191.64|3182.94|3186.21|3177.51|40
1628837050000|2021-08-13 06:44:10|3187.49|3178.79|3185.97|3177.27|3188.01|3179.31|3185.18|3176.48|40
1628837060000|2021-08-13 06:44:20|3185.8|3177.1|3189|3180.3|3189.7|3181|3185.8|3177.1|37
1628837070000|2021-08-13 06:44:30|3189.19|3180.49|3188.96|3180.26|3189.28|3180.58|3186.75|3178.05|38
1628837080000|2021-08-13 06:44:40|3189.06|3180.36|3187.67|3178.97|3189.37|3180.67|3187.67|3178.97|36
1628837090000|2021-08-13 06:44:50|3187.58|3178.88|3187.96|3179.26|3188.12|3179.42|3186.74|3178.04|39
1628837100000|2021-08-13 06:45:00|3187.95|3179.25|3190.83|3182.13|3190.83|3182.13|3187.67|3178.97|38
1628837110000|2021-08-13 06:45:10|3191.14|3182.44|3187.31|3178.61|3191.5|3182.8|3187.3|3178.6|37
1628837120000|2021-08-13 06:45:20|3187.22|3178.52|3187.05|3178.35|3187.7|3179|3186.17|3177.47|39
1628837130000|2021-08-13 06:45:30|3186.99|3178.29|3185.68|3176.98|3186.99|3178.29|3185.68|3176.98|34
1628837140000|2021-08-13 06:45:40|3185.71|3177.01|3185.14|3176.44|3186.28|3177.58|3182.49|3173.79|37
1628837150000|2021-08-13 06:45:50|3185.15|3176.45|3182|3173.3|3185.18|3176.48|3182|3173.3|37
1628837160000|2021-08-13 06:46:00|3182.04|3173.34|3184.63|3175.93|3185.02|3176.32|3181.46|3172.76|35
1628837170000|2021-08-13 06:46:10|3184.65|3175.95|3183.1|3174.4|3185.49|3176.79|3183.1|3174.4|35
1628837180000|2021-08-13 06:46:20|3182.77|3174.07|3182.56|3173.86|3183.52|3174.82|3182.56|3173.86|33
1628837190000|2021-08-13 06:46:30|3182.6|3173.9|3183.24|3174.54|3183.36|3174.66|3182.19|3173.49|36
1628837200000|2021-08-13 06:46:40|3182.63|3173.93|3180.92|3172.22|3182.77|3174.07|3180.3|3171.6|36
1628837210000|2021-08-13 06:46:50|3180.96|3172.26|3180.96|3172.26|3182.42|3173.72|3180.79|3172.09|38
1628837220000|2021-08-13 06:47:00|3181.09|3172.39|3180.32|3171.62|3181.09|3172.39|3180.07|3171.37|39
1628837230000|2021-08-13 06:47:10|3180.19|3171.49|3185.08|3176.38|3185.08|3176.38|3179.9|3171.2|40
1628837240000|2021-08-13 06:47:20|3185.19|3176.49|3182.01|3173.31|3185.27|3176.57|3181.61|3172.91|40
1628837250000|2021-08-13 06:47:30|3182.19|3173.49|3184.01|3175.31|3184.31|3175.61|3180.56|3171.86|36
1628837260000|2021-08-13 06:47:40|3183.72|3175.02|3182.39|3173.69|3183.81|3175.11|3182.32|3173.62|32
1628837270000|2021-08-13 06:47:50|3182.36|3173.66|3182.97|3174.27|3183.53|3174.83|3182.06|3173.36|33
1628837280000|2021-08-13 06:48:00|3182.85|3174.15|3183.42|3174.72|3183.67|3174.97|3182.65|3173.95|29
1628837290000|2021-08-13 06:48:10|3183.04|3174.34|3183.25|3174.55|3183.62|3174.92|3182.99|3174.29|34
1628837300000|2021-08-13 06:48:20|3183.28|3174.58|3183.52|3174.82|3183.96|3175.26|3183|3174.3|34
1628837310000|2021-08-13 06:48:30|3183.74|3175.04|3183.74|3175.04|3186.15|3177.45|3183.23|3174.53|38
1628837320000|2021-08-13 06:48:40|3185.32|3176.62|3186.25|3177.55|3186.42|3177.72|3184.06|3175.36|36
1628837330000|2021-08-13 06:48:50|3186.26|3177.56|3186.13|3177.43|3186.71|3178.01|3186.13|3177.43|36
1628837340000|2021-08-13 06:49:00|3186.23|3177.53|3185.37|3176.67|3186.63|3177.93|3185.35|3176.65|34
1628837350000|2021-08-13 06:49:10|3185.31|3176.61|3184.69|3175.99|3185.45|3176.75|3184.12|3175.42|36
1628837360000|2021-08-13 06:49:20|3184.73|3176.03|3184.94|3176.24|3185.64|3176.94|3184.65|3175.95|35
1628837370000|2021-08-13 06:49:30|3184.98|3176.28|3183.92|3175.22|3185.61|3176.91|3183.88|3175.18|34
1628837380000|2021-08-13 06:49:40|3183.89|3175.19|3183.3|3174.6|3184.06|3175.36|3182.97|3174.27|38
1628837390000|2021-08-13 06:49:50|3183.34|3174.64|3182.39|3173.69|3183.34|3174.64|3180.9|3172.2|34
1628837400000|2021-08-13 06:50:00|3182.47|3173.77|3183.42|3174.72|3183.83|3175.13|3182.38|3173.68|35
1628837410000|2021-08-13 06:50:10|3183.09|3174.39|3183.18|3174.48|3183.63|3174.93|3183.04|3174.34|36
1628837420000|2021-08-13 06:50:20|3183.29|3174.59|3183.31|3174.61|3183.52|3174.82|3183.18|3174.48|28
1628837430000|2021-08-13 06:50:30|3183.52|3174.82|3183.53|3174.83|3185.15|3176.45|3183.52|3174.82|37
1628837440000|2021-08-13 06:50:40|3183.55|3174.85|3184.32|3175.62|3184.49|3175.79|3183.55|3174.85|33
1628837450000|2021-08-13 06:50:50|3184.3|3175.6|3183.97|3175.27|3186.02|3177.32|3183.97|3175.27|40
1628837460000|2021-08-13 06:51:00|3183.48|3174.78|3183.69|3174.99|3183.89|3175.19|3183.11|3174.41|37
1628837470000|2021-08-13 06:51:10|3183.81|3175.11|3183.39|3174.69|3183.87|3175.17|3183.26|3174.56|35
1628837480000|2021-08-13 06:51:20|3183.36|3174.66|3182.67|3173.97|3183.8|3175.1|3182.67|3173.97|34
1628837490000|2021-08-13 06:51:30|3182.51|3173.81|3182.91|3174.21|3182.91|3174.21|3182.27|3173.57|24
1628837500000|2021-08-13 06:51:40|3182.82|3174.12|3182.28|3173.58|3182.82|3174.12|3182.19|3173.49|31
1628837510000|2021-08-13 06:51:50|3182.29|3173.59|3182.85|3174.15|3182.86|3174.16|3182.08|3173.38|31
1628837520000|2021-08-13 06:52:00|3182.84|3174.14|3182.8|3174.1|3182.87|3174.17|3182.46|3173.76|28
1628837530000|2021-08-13 06:52:10|3182.83|3174.13|3184.18|3175.48|3184.18|3175.48|3182.79|3174.09|30
1628837540000|2021-08-13 06:52:20|3184.15|3175.45|3182.56|3173.86|3184.3|3175.6|3182.13|3173.43|37
1628837550000|2021-08-13 06:52:30|3182.53|3173.83|3180.7|3172|3182.63|3173.93|3180.69|3171.99|37
1628837560000|2021-08-13 06:52:40|3180.48|3171.78|3179.19|3170.49|3180.48|3171.78|3178.98|3170.28|35
1628837570000|2021-08-13 06:52:50|3179.18|3170.48|3178.37|3169.67|3179.28|3170.58|3178.37|3169.67|31
1628837580000|2021-08-13 06:53:00|3178.26|3169.56|3178.31|3169.61|3179.23|3170.53|3178.24|3169.54|28
1628837590000|2021-08-13 06:53:10|3178.27|3169.57|3180|3171.3|3180|3171.3|3178.15|3169.45|27
1628837600000|2021-08-13 06:53:20|3180.06|3171.36|3179.62|3170.92|3181.3|3172.6|3179.55|3170.85|34
1628837610000|2021-08-13 06:53:30|3179.5|3170.8|3179.21|3170.51|3179.5|3170.8|3178.36|3169.66|36
1628837620000|2021-08-13 06:53:40|3179.23|3170.53|3179.42|3170.72|3179.9|3171.2|3179.06|3170.36|36
1628837630000|2021-08-13 06:53:50|3179.24|3170.54|3179.98|3171.28|3180.08|3171.38|3178.64|3169.94|32
1628837640000|2021-08-13 06:54:00|3180.04|3171.34|3178.63|3169.93|3180.04|3171.34|3178.46|3169.76|30
1628837650000|2021-08-13 06:54:10|3178.66|3169.96|3176.42|3167.72|3178.67|3169.97|3175.41|3166.71|34
1628837660000|2021-08-13 06:54:20|3176.43|3167.73|3176.99|3168.29|3177.23|3168.53|3176.43|3167.73|30
1628837670000|2021-08-13 06:54:30|3177.11|3168.41|3176.63|3167.93|3177.11|3168.41|3176.45|3167.75|35
1628837680000|2021-08-13 06:54:40|3176.85|3168.15|3176.46|3167.76|3177.24|3168.54|3176.38|3167.68|34
1628837690000|2021-08-13 06:54:50|3176.47|3167.77|3175.8|3167.1|3176.47|3167.77|3175.41|3166.71|34
1628837700000|2021-08-13 06:55:00|3175.78|3167.08|3175.01|3166.31|3175.86|3167.16|3174.91|3166.21|32
1628837710000|2021-08-13 06:55:10|3174.98|3166.28|3175.16|3166.46|3175.16|3166.46|3174.89|3166.19|24
1628837720000|2021-08-13 06:55:20|3175.14|3166.44|3177.7|3169|3177.77|3169.07|3174.98|3166.28|37
1628837730000|2021-08-13 06:55:30|3177.71|3169.01|3177.27|3168.57|3177.71|3169.01|3176.62|3167.92|40
1628837740000|2021-08-13 06:55:40|3177.4|3168.7|3180.09|3171.39|3180.13|3171.43|3177.4|3168.7|35
1628837750000|2021-08-13 06:55:50|3180.5|3171.8|3180.59|3171.89|3181.33|3172.63|3179.99|3171.29|37
1628837760000|2021-08-13 06:56:00|3180.94|3172.24|3182.01|3173.31|3183.2|3174.5|3179.62|3170.92|34
1628837770000|2021-08-13 06:56:10|3182|3173.3|3181.48|3172.78|3182.32|3173.62|3180.78|3172.08|35
1628837780000|2021-08-13 06:56:20|3181.46|3172.76|3181.75|3173.05|3181.76|3173.06|3180.26|3171.56|34
1628837790000|2021-08-13 06:56:30|3181.76|3173.06|3181.59|3172.89|3181.76|3173.06|3181.34|3172.64|28
1628837800000|2021-08-13 06:56:40|3181.55|3172.85|3181.52|3172.82|3182.29|3173.59|3181.43|3172.73|33
1628837810000|2021-08-13 06:56:50|3181.46|3172.76|3180.87|3172.17|3181.46|3172.76|3179.86|3171.16|34
1628837820000|2021-08-13 06:57:00|3180.76|3172.06|3180.32|3171.62|3181.77|3173.07|3180.32|3171.62|21
1628837830000|2021-08-13 06:57:10|3180.33|3171.63|3181.55|3172.85|3181.75|3173.05|3180.33|3171.63|14
1628837840000|2021-08-13 06:57:20|3181.45|3172.75|3181.57|3172.87|3181.83|3173.13|3181.44|3172.74|19
1628837850000|2021-08-13 06:57:30|3181.58|3172.88|3180.8|3172.1|3181.58|3172.88|3180.61|3171.91|30
1628837860000|2021-08-13 06:57:40|3180.76|3172.06|3182.05|3173.35|3183.38|3174.68|3180.7|3172|40
1628837870000|2021-08-13 06:57:50|3182.12|3173.42|3183.15|3174.45|3183.18|3174.48|3182.03|3173.33|33
1628837880000|2021-08-13 06:58:00|3182.88|3174.18|3181.94|3173.24|3183.5|3174.8|3181.91|3173.21|37
1628837890000|2021-08-13 06:58:10|3182.13|3173.43|3184.37|3175.67|3184.37|3175.67|3181.78|3173.08|37
1628837900000|2021-08-13 06:58:20|3184.65|3175.95|3187.41|3178.71|3187.75|3179.05|3184.65|3175.95|37
1628837910000|2021-08-13 06:58:30|3187.95|3179.25|3187.78|3179.08|3189.82|3181.12|3187.38|3178.68|39
1628837920000|2021-08-13 06:58:40|3187.89|3179.19|3190.05|3181.35|3190.05|3181.35|3187.59|3178.89|39
1628837930000|2021-08-13 06:58:50|3190.01|3181.31|3190.92|3182.22|3191.95|3183.25|3190.01|3181.31|37
1628837940000|2021-08-13 06:59:00|3190.68|3181.98|3191.34|3182.64|3191.34|3182.64|3188.14|3179.44|37
1628837950000|2021-08-13 06:59:10|3191.35|3182.65|3192.12|3183.42|3192.15|3183.45|3191.35|3182.65|27
1628837960000|2021-08-13 06:59:20|3192.04|3183.34|3192.31|3183.61|3192.43|3183.73|3191.79|3183.09|27
1628837970000|2021-08-13 06:59:30|3192.24|3183.54|3192.29|3183.59|3192.35|3183.65|3192.24|3183.54|14
1628837980000|2021-08-13 06:59:40|3192.33|3183.63|3192.42|3183.72|3192.49|3183.79|3192.29|3183.59|19
1628837990000|2021-08-13 06:59:50|3192.38|3183.68|3191.38|3182.68|3192.44|3183.74|3190.41|3181.71|27
1628838000000|2021-08-13 07:00:00|3191.45|3182.75|3195.84|3187.14|3197.98|3189.28|3191.45|3182.75|37
1628838010000|2021-08-13 07:00:10|3195.83|3187.13|3202.97|3194.27|3203.25|3194.55|3195.05|3186.35|38
1628838020000|2021-08-13 07:00:20|3202.92|3194.22|3201|3192.3|3204.53|3195.83|3201|3192.3|38
1628838030000|2021-08-13 07:00:30|3200.97|3192.27|3203.72|3195.02|3203.87|3195.17|3199.14|3190.44|39
1628838040000|2021-08-13 07:00:40|3203.95|3195.25|3207.98|3199.28|3208.7|3200|3203.78|3195.08|39
1628838050000|2021-08-13 07:00:50|3207.26|3198.56|3207.12|3198.42|3207.35|3198.65|3203.58|3194.88|39
1628838060000|2021-08-13 07:01:00|3206.91|3198.21|3207.19|3198.49|3208.83|3200.13|3206.84|3198.14|36
1628838070000|2021-08-13 07:01:10|3207.16|3198.46|3206.58|3197.88|3207.16|3198.46|3205.04|3196.34|38
1628838080000|2021-08-13 07:01:20|3206.78|3198.08|3205.86|3197.16|3206.97|3198.27|3205.5|3196.8|38
1628838090000|2021-08-13 07:01:30|3206.05|3197.35|3203.11|3194.41|3206.05|3197.35|3203.1|3194.4|38
1628838100000|2021-08-13 07:01:40|3203.47|3194.77|3203.76|3195.06|3204.37|3195.67|3203.47|3194.77|26
1628838110000|2021-08-13 07:01:50|3203.73|3195.03|3202.41|3193.71|3203.73|3195.03|3199.97|3191.27|36
1628838120000|2021-08-13 07:02:00|3202.46|3193.76|3201.5|3192.8|3203.43|3194.73|3201.05|3192.35|38
1628838130000|2021-08-13 07:02:10|3201.63|3192.93|3204.9|3196.2|3204.9|3196.2|3201.63|3192.93|38
1628838140000|2021-08-13 07:02:20|3204.91|3196.21|3206.37|3197.67|3206.37|3197.67|3204.64|3195.94|39
1628838150000|2021-08-13 07:02:30|3206.39|3197.69|3206.41|3197.71|3206.57|3197.87|3205.51|3196.81|35
1628838160000|2021-08-13 07:02:40|3206.28|3197.58|3205.93|3197.23|3206.29|3197.59|3205.4|3196.7|33
1628838170000|2021-08-13 07:02:50|3205.94|3197.24|3205.51|3196.81|3206.53|3197.83|3205.51|3196.81|34
1628838180000|2021-08-13 07:03:00|3205.47|3196.77|3206.89|3198.19|3207.47|3198.77|3203.54|3194.84|40
1628838190000|2021-08-13 07:03:10|3207.26|3198.56|3207.87|3199.17|3207.87|3199.17|3206.76|3198.06|38
1628838200000|2021-08-13 07:03:20|3207.93|3199.23|3207|3198.3|3208.19|3199.49|3207|3198.3|38
1628838210000|2021-08-13 07:03:30|3207.02|3198.32|3206.67|3197.97|3207.04|3198.34|3206.03|3197.33|39
1628838220000|2021-08-13 07:03:40|3206.68|3197.98|3208.31|3199.61|3208.64|3199.94|3206.49|3197.79|39
1628838230000|2021-08-13 07:03:50|3208.5|3199.8|3209.48|3200.78|3209.52|3200.82|3207.8|3199.1|36
1628838240000|2021-08-13 07:04:00|3209.59|3200.89|3209.8|3201.1|3209.84|3201.14|3209.03|3200.33|33
1628838250000|2021-08-13 07:04:10|3209.98|3201.28|3210.32|3201.62|3210.77|3202.07|3209.89|3201.19|33
1628838260000|2021-08-13 07:04:20|3210.14|3201.44|3211.62|3202.92|3212.22|3203.52|3210.11|3201.41|33
1628838270000|2021-08-13 07:04:30|3211.59|3202.89|3213.19|3204.49|3213.56|3204.86|3211.39|3202.69|35
1628838280000|2021-08-13 07:04:40|3213.17|3204.47|3210.18|3201.48|3214.39|3205.69|3210.18|3201.48|34
1628838290000|2021-08-13 07:04:50|3209.9|3201.2|3210.4|3201.7|3210.69|3201.99|3208.2|3199.5|40
1628838300000|2021-08-13 07:05:00|3210.03|3201.33|3208.33|3199.63|3210.03|3201.33|3208.1|3199.4|38
1628838310000|2021-08-13 07:05:10|3207.84|3199.14|3203.64|3194.94|3207.84|3199.14|3203.64|3194.94|38
1628838320000|2021-08-13 07:05:20|3203.68|3194.98|3204.83|3196.13|3205.56|3196.86|3202.76|3194.06|38
1628838330000|2021-08-13 07:05:30|3204.85|3196.15|3205.58|3196.88|3205.58|3196.88|3204|3195.3|33
1628838340000|2021-08-13 07:05:40|3205.71|3197.01|3209.34|3200.64|3209.34|3200.64|3205.53|3196.83|35
1628838350000|2021-08-13 07:05:50|3209.61|3200.91|3209.75|3201.05|3211.18|3202.48|3207.93|3199.23|38
1628838360000|2021-08-13 07:06:00|3209.74|3201.04|3208.3|3199.6|3210.57|3201.87|3208.22|3199.52|39
1628838370000|2021-08-13 07:06:10|3208.2|3199.5|3209.28|3200.58|3209.63|3200.93|3207.91|3199.21|38
1628838380000|2021-08-13 07:06:20|3209.11|3200.41|3210.18|3201.48|3210.45|3201.75|3208.22|3199.52|36
1628838390000|2021-08-13 07:06:30|3209.99|3201.29|3209.64|3200.94|3210.34|3201.64|3208.75|3200.05|35
1628838400000|2021-08-13 07:06:40|3209.76|3201.06|3206.74|3198.04|3209.76|3201.06|3206.6|3197.9|36
1628838410000|2021-08-13 07:06:50|3206.7|3198|3208.79|3200.09|3208.97|3200.27|3206.39|3197.69|39
1628838420000|2021-08-13 07:07:00|3208.58|3199.88|3206.99|3198.29|3208.58|3199.88|3206.62|3197.92|39
1628838430000|2021-08-13 07:07:10|3207|3198.3|3206.71|3198.01|3207.28|3198.58|3206.34|3197.64|40
1628838440000|2021-08-13 07:07:20|3206.44|3197.74|3207.11|3198.41|3207.11|3198.41|3206.44|3197.74|36
1628838450000|2021-08-13 07:07:30|3207.32|3198.62|3205.55|3196.85|3207.9|3199.2|3205.44|3196.74|38
1628838460000|2021-08-13 07:07:40|3205.66|3196.96|3206.83|3198.13|3206.83|3198.13|3205.08|3196.38|40
1628838470000|2021-08-13 07:07:50|3206.88|3198.18|3206.27|3197.57|3207.14|3198.44|3205.74|3197.04|33
1628838480000|2021-08-13 07:08:00|3206.74|3198.04|3207.36|3198.66|3207.71|3199.01|3206.72|3198.02|39
1628838490000|2021-08-13 07:08:10|3207.35|3198.65|3206.81|3198.11|3207.94|3199.24|3206.66|3197.96|38
1628838500000|2021-08-13 07:08:20|3206.82|3198.12|3206.88|3198.18|3207.01|3198.31|3205.97|3197.27|39
1628838510000|2021-08-13 07:08:30|3206.89|3198.19|3207.07|3198.37|3207.17|3198.47|3205.97|3197.27|36
1628838520000|2021-08-13 07:08:40|3206.78|3198.08|3206.45|3197.75|3207.07|3198.37|3206.32|3197.62|37
1628838530000|2021-08-13 07:08:50|3206.34|3197.64|3206.2|3197.5|3206.75|3198.05|3206.2|3197.5|39
1628838540000|2021-08-13 07:09:00|3206.34|3197.64|3206.89|3198.19|3207.32|3198.62|3206.34|3197.64|34
1628838550000|2021-08-13 07:09:10|3206.73|3198.03|3208.19|3199.49|3208.26|3199.56|3206.68|3197.98|36
1628838560000|2021-08-13 07:09:20|3208.26|3199.56|3210.26|3201.56|3210.26|3201.56|3208.26|3199.56|36
1628838570000|2021-08-13 07:09:30|3210.37|3201.67|3211.84|3203.14|3211.87|3203.17|3208.85|3200.15|37
1628838580000|2021-08-13 07:09:40|3211.77|3203.07|3209.73|3201.03|3212.46|3203.76|3209.32|3200.62|39
1628838590000|2021-08-13 07:09:50|3210.05|3201.35|3212.98|3204.28|3213.24|3204.54|3210.05|3201.35|34
1628838600000|2021-08-13 07:10:00|3212.99|3204.29|3213.85|3205.15|3214.7|3206|3212.78|3204.08|40
1628838610000|2021-08-13 07:10:10|3213.62|3204.92|3214|3205.3|3214.57|3205.87|3213.62|3204.92|36
1628838620000|2021-08-13 07:10:20|3214.01|3205.31|3214.3|3205.6|3214.42|3205.72|3213.72|3205.02|39
1628838630000|2021-08-13 07:10:30|3214.35|3205.65|3216.2|3207.5|3216.2|3207.5|3214.21|3205.51|36
1628838640000|2021-08-13 07:10:40|3216.16|3207.46|3214.99|3206.29|3216.2|3207.5|3214.89|3206.19|35
1628838650000|2021-08-13 07:10:50|3214.92|3206.22|3215.69|3206.99|3216.56|3207.86|3214.92|3206.22|37
1628838660000|2021-08-13 07:11:00|3216.05|3207.35|3215.81|3207.11|3216.13|3207.43|3215.34|3206.64|35
1628838670000|2021-08-13 07:11:10|3215.91|3207.21|3217.67|3208.97|3217.67|3208.97|3215.91|3207.21|35
1628838680000|2021-08-13 07:11:20|3217.88|3209.18|3217.13|3208.43|3218.12|3209.42|3217.05|3208.35|34
1628838690000|2021-08-13 07:11:30|3216.77|3208.07|3216.7|3208|3217.44|3208.74|3216.1|3207.4|40
1628838700000|2021-08-13 07:11:40|3216.69|3207.99|3217.51|3208.81|3217.92|3209.22|3215.95|3207.25|36
1628838710000|2021-08-13 07:11:50|3217.36|3208.66|3216.84|3208.14|3217.58|3208.88|3216.77|3208.07|32
1628838720000|2021-08-13 07:12:00|3217.2|3208.5|3217.14|3208.44|3217.39|3208.69|3217.04|3208.34|36
1628838730000|2021-08-13 07:12:10|3217.13|3208.43|3216.77|3208.07|3217.4|3208.7|3216.72|3208.02|37
1628838740000|2021-08-13 07:12:20|3216.84|3208.14|3215.68|3206.98|3216.84|3208.14|3215.68|3206.98|25
1628838750000|2021-08-13 07:12:30|3215.76|3207.06|3212.71|3204.01|3215.76|3207.06|3212.71|3204.01|33
1628838760000|2021-08-13 07:12:40|3212.53|3203.83|3211.74|3203.04|3212.58|3203.88|3211.33|3202.63|38
1628838770000|2021-08-13 07:12:50|3211.56|3202.86|3211.57|3202.87|3211.69|3202.99|3211.07|3202.37|37
1628838780000|2021-08-13 07:13:00|3211.54|3202.84|3211.48|3202.78|3211.6|3202.9|3211.05|3202.35|34
1628838790000|2021-08-13 07:13:10|3211.33|3202.63|3212.33|3203.63|3212.78|3204.08|3210.93|3202.23|36
1628838800000|2021-08-13 07:13:20|3212.09|3203.39|3212.26|3203.56|3212.8|3204.1|3211.32|3202.62|37
1628838810000|2021-08-13 07:13:30|3212.34|3203.64|3212.04|3203.34|3212.34|3203.64|3211.94|3203.24|38
1628838820000|2021-08-13 07:13:40|3212.09|3203.39|3212.54|3203.84|3212.54|3203.84|3211.86|3203.16|23
1628838830000|2021-08-13 07:13:50|3212.38|3203.68|3210.04|3201.34|3212.38|3203.68|3209.77|3201.07|37
1628838840000|2021-08-13 07:14:00|3210.02|3201.32|3210.96|3202.26|3211.27|3202.57|3209.88|3201.18|36
1628838850000|2021-08-13 07:14:10|3211.01|3202.31|3210.72|3202.02|3211.63|3202.93|3210.72|3202.02|30
1628838860000|2021-08-13 07:14:20|3210.69|3201.99|3209.7|3201|3210.69|3201.99|3209.56|3200.86|33
1628838870000|2021-08-13 07:14:30|3209.72|3201.02|3209.71|3201.01|3209.81|3201.11|3208.97|3200.27|33
1628838880000|2021-08-13 07:14:40|3209.7|3201|3208.23|3199.53|3209.7|3201|3208.23|3199.53|29
1628838890000|2021-08-13 07:14:50|3207.63|3198.93|3208.09|3199.39|3208.42|3199.72|3207.12|3198.42|38
1628838900000|2021-08-13 07:15:00|3208.11|3199.41|3210.34|3201.64|3212|3203.3|3207.92|3199.22|38
1628838910000|2021-08-13 07:15:10|3210.74|3202.04|3210.76|3202.06|3211.84|3203.14|3210.39|3201.69|37
1628838920000|2021-08-13 07:15:20|3210.72|3202.02|3208.3|3199.6|3210.76|3202.06|3207.03|3198.33|38
1628838930000|2021-08-13 07:15:30|3208.29|3199.59|3207.02|3198.32|3208.29|3199.59|3206.86|3198.16|40
1628838940000|2021-08-13 07:15:40|3207.12|3198.42|3208.28|3199.58|3208.34|3199.64|3206.77|3198.07|35
1628838950000|2021-08-13 07:15:50|3208.21|3199.51|3207.35|3198.65|3208.21|3199.51|3206.88|3198.18|37
1628838960000|2021-08-13 07:16:00|3207.5|3198.8|3207.11|3198.41|3207.93|3199.23|3207.03|3198.33|23
1628838970000|2021-08-13 07:16:10|3207.12|3198.42|3207.16|3198.46|3207.36|3198.66|3207.03|3198.33|23
1628838980000|2021-08-13 07:16:20|3206.89|3198.19|3205.86|3197.16|3206.89|3198.19|3205.72|3197.02|26
1628838990000|2021-08-13 07:16:30|3205.79|3197.09|3205.11|3196.41|3205.79|3197.09|3204.91|3196.21|26
1628839000000|2021-08-13 07:16:40|3205.12|3196.42|3203.91|3195.21|3205.21|3196.51|3203.91|3195.21|32
1628839010000|2021-08-13 07:16:50|3203.66|3194.96|3203.08|3194.38|3204.05|3195.35|3202.94|3194.24|34
1628839020000|2021-08-13 07:17:00|3202.94|3194.24|3201.38|3192.68|3203.21|3194.51|3201.38|3192.68|36
1628839030000|2021-08-13 07:17:10|3201.43|3192.73|3203.51|3194.81|3203.66|3194.96|3201.25|3192.55|37
1628839040000|2021-08-13 07:17:20|3203.58|3194.88|3203.75|3195.05|3203.75|3195.05|3202.31|3193.61|40
1628839050000|2021-08-13 07:17:30|3203.91|3195.21|3204.04|3195.34|3204.85|3196.15|3203.91|3195.21|37
1628839060000|2021-08-13 07:17:40|3204.17|3195.47|3206.26|3197.56|3206.26|3197.56|3203.54|3194.84|39
1628839070000|2021-08-13 07:17:50|3206.51|3197.81|3208.76|3200.06|3208.76|3200.06|3206.51|3197.81|40
1628839080000|2021-08-13 07:18:00|3208.7|3200|3208.42|3199.72|3209.79|3201.09|3208.42|3199.72|38
1628839090000|2021-08-13 07:18:10|3208.59|3199.89|3209.07|3200.37|3209.97|3201.27|3208.59|3199.89|39
1628839100000|2021-08-13 07:18:20|3208.96|3200.26|3208.38|3199.68|3209.15|3200.45|3207.03|3198.33|37
1628839110000|2021-08-13 07:18:30|3208.43|3199.73|3209.62|3200.92|3209.67|3200.97|3207.22|3198.52|37
1628839120000|2021-08-13 07:18:40|3209.64|3200.94|3209.51|3200.81|3209.64|3200.94|3209.27|3200.57|31
1628839130000|2021-08-13 07:18:50|3209.52|3200.82|3209.74|3201.04|3210.15|3201.45|3208.93|3200.23|30
1628839140000|2021-08-13 07:19:00|3209.67|3200.97|3210.04|3201.34|3210.77|3202.07|3209.67|3200.97|35
1628839150000|2021-08-13 07:19:10|3210.44|3201.74|3211.52|3202.82|3211.52|3202.82|3209.9|3201.2|38
1628839160000|2021-08-13 07:19:20|3211.6|3202.9|3211.67|3202.97|3211.96|3203.26|3211.22|3202.52|34
1628839170000|2021-08-13 07:19:30|3211.8|3203.1|3212.37|3203.67|3213.49|3204.79|3211.8|3203.1|36
1628839180000|2021-08-13 07:19:40|3212.35|3203.65|3213.1|3204.4|3213.31|3204.61|3211.8|3203.1|37
1628839190000|2021-08-13 07:19:50|3212.98|3204.28|3215.97|3207.27|3216.42|3207.72|3212.63|3203.93|37
1628839200000|2021-08-13 07:20:00|3215.98|3207.28|3214.27|3205.57|3216.4|3207.7|3213.37|3204.67|40
1628839210000|2021-08-13 07:20:10|3214.23|3205.53|3215.26|3206.56|3216|3207.3|3213.92|3205.22|40
1628839220000|2021-08-13 07:20:20|3215.33|3206.63|3215.9|3207.2|3216.21|3207.51|3215.32|3206.62|37
1628839230000|2021-08-13 07:20:30|3215.95|3207.25|3216.29|3207.59|3216.4|3207.7|3215.84|3207.14|32
1628839240000|2021-08-13 07:20:40|3216.34|3207.64|3215.69|3206.99|3216.36|3207.66|3215.59|3206.89|39
1628839250000|2021-08-13 07:20:50|3215.88|3207.18|3215.97|3207.27|3216.05|3207.35|3215.54|3206.84|37
1628839260000|2021-08-13 07:21:00|3215.99|3207.29|3216.24|3207.54|3218.06|3209.36|3215.78|3207.08|34
1628839270000|2021-08-13 07:21:10|3216.21|3207.51|3218.42|3209.72|3218.42|3209.72|3215.49|3206.79|35
1628839280000|2021-08-13 07:21:20|3218.48|3209.78|3220|3211.3|3220.4|3211.7|3218.48|3209.78|32
1628839290000|2021-08-13 07:21:30|3220.14|3211.44|3220.64|3211.94|3220.9|3212.2|3219.78|3211.08|37
1628839300000|2021-08-13 07:21:40|3220.78|3212.08|3220.74|3212.04|3220.92|3212.22|3220.26|3211.56|37
1628839310000|2021-08-13 07:21:50|3220.82|3212.12|3221.97|3213.27|3222.23|3213.53|3220.23|3211.53|34
1628839320000|2021-08-13 07:22:00|3222.01|3213.31|3223.22|3214.52|3223.32|3214.62|3220.75|3212.05|35
1628839330000|2021-08-13 07:22:10|3223.3|3214.6|3223.55|3214.85|3223.77|3215.07|3222.43|3213.73|38
1628839340000|2021-08-13 07:22:20|3223.69|3214.99|3223.71|3215.01|3224.24|3215.54|3223.63|3214.93|35
1628839350000|2021-08-13 07:22:30|3223.29|3214.59|3219.56|3210.86|3223.29|3214.59|3219.56|3210.86|37
1628839360000|2021-08-13 07:22:40|3220.01|3211.31|3220.46|3211.76|3221.33|3212.63|3219.39|3210.69|37
1628839370000|2021-08-13 07:22:50|3220.43|3211.73|3219.22|3210.52|3220.43|3211.73|3218.56|3209.86|31
1628839380000|2021-08-13 07:23:00|3219.23|3210.53|3219.98|3211.28|3220.35|3211.65|3219.23|3210.53|30
1628839390000|2021-08-13 07:23:10|3220.03|3211.33|3222.12|3213.42|3222.2|3213.5|3219.98|3211.28|27
1628839400000|2021-08-13 07:23:20|3222.14|3213.44|3219.62|3210.92|3222.14|3213.44|3219.62|3210.92|30
1628839410000|2021-08-13 07:23:30|3219.66|3210.96|3218.48|3209.78|3219.74|3211.04|3218.42|3209.72|31
1628839420000|2021-08-13 07:23:40|3218.5|3209.8|3215.75|3207.05|3218.53|3209.83|3215.46|3206.76|40
1628839430000|2021-08-13 07:23:50|3215.85|3207.15|3215.79|3207.09|3216.07|3207.37|3215.68|3206.98|26
1628839440000|2021-08-13 07:24:00|3215.77|3207.07|3217.85|3209.15|3217.93|3209.23|3215.54|3206.84|37
1628839450000|2021-08-13 07:24:10|3217.78|3209.08|3216.35|3207.65|3217.82|3209.12|3216.3|3207.6|35
1628839460000|2021-08-13 07:24:20|3216.37|3207.67|3217.28|3208.58|3217.31|3208.61|3216.26|3207.56|32
1628839470000|2021-08-13 07:24:30|3217.37|3208.67|3219.91|3211.21|3220.72|3212.02|3217.37|3208.67|37
1628839480000|2021-08-13 07:24:40|3219.81|3211.11|3221.53|3212.83|3221.95|3213.25|3219.81|3211.11|38
1628839490000|2021-08-13 07:24:50|3221.47|3212.77|3221.65|3212.95|3221.77|3213.07|3220.8|3212.1|31
1628839500000|2021-08-13 07:25:00|3221.63|3212.93|3221.03|3212.33|3221.64|3212.94|3220.76|3212.06|26
1628839510000|2021-08-13 07:25:10|3221.02|3212.32|3220.94|3212.24|3221.02|3212.32|3220.72|3212.02|6
1628839520000|2021-08-13 07:25:20|3220.95|3212.25|3219.56|3210.86|3220.95|3212.25|3219.31|3210.61|29
1628839530000|2021-08-13 07:25:30|3219.55|3210.85|3219.5|3210.8|3219.93|3211.23|3219.48|3210.78|14
1628839540000|2021-08-13 07:25:40|3219.51|3210.81|3221.5|3212.8|3222.24|3213.54|3219.51|3210.81|26
1628839550000|2021-08-13 07:25:50|3221.53|3212.83|3221.31|3212.61|3221.53|3212.83|3221.14|3212.44|18
1628839560000|2021-08-13 07:26:00|3221.38|3212.68|3221.27|3212.57|3221.44|3212.74|3221.18|3212.48|34
1628839570000|2021-08-13 07:26:10|3221.26|3212.56|3218.54|3209.84|3221.37|3212.67|3218.54|3209.84|33
1628839580000|2021-08-13 07:26:20|3218.15|3209.45|3217.58|3208.88|3218.74|3210.04|3217.17|3208.47|37
1628839590000|2021-08-13 07:26:30|3217.45|3208.75|3217.05|3208.35|3217.86|3209.16|3216.83|3208.13|28
1628839600000|2021-08-13 07:26:40|3217.1|3208.4|3217.42|3208.72|3217.65|3208.95|3217.02|3208.32|27
1628839610000|2021-08-13 07:26:50|3217.43|3208.73|3217.21|3208.51|3217.58|3208.88|3217.19|3208.49|12
1628839620000|2021-08-13 07:27:00|3217.13|3208.43|3216.56|3207.86|3217.13|3208.43|3216.47|3207.77|20
1628839630000|2021-08-13 07:27:10|3216.69|3207.99|3216.66|3207.96|3216.72|3208.02|3216.53|3207.83|18
1628839640000|2021-08-13 07:27:20|3217|3208.3|3217.24|3208.54|3217.26|3208.56|3217|3208.3|10
1628839650000|2021-08-13 07:27:30|3217.22|3208.52|3219.21|3210.51|3219.31|3210.61|3217.19|3208.49|30
1628839660000|2021-08-13 07:27:40|3219.14|3210.44|3219.43|3210.73|3219.87|3211.17|3218.98|3210.28|36
1628839670000|2021-08-13 07:27:50|3219.44|3210.74|3220.39|3211.69|3220.56|3211.86|3219.4|3210.7|31
1628839680000|2021-08-13 07:28:00|3220.38|3211.68|3220.44|3211.74|3220.45|3211.75|3220.38|3211.68|16
1628839690000|2021-08-13 07:28:10|3220.45|3211.75|3218.19|3209.49|3220.67|3211.97|3218.19|3209.49|30
1628839700000|2021-08-13 07:28:20|3218.21|3209.51|3217.06|3208.36|3218.22|3209.52|3216.3|3207.6|29
1628839710000|2021-08-13 07:28:30|3217.08|3208.38|3215.05|3206.35|3217.91|3209.21|3214.93|3206.23|32
1628839720000|2021-08-13 07:28:40|3215.52|3206.82|3219.25|3210.55|3219.25|3210.55|3215.52|3206.82|28
1628839730000|2021-08-13 07:28:50|3219.41|3210.71|3219.92|3211.22|3219.92|3211.22|3219.04|3210.34|31
1628839740000|2021-08-13 07:29:00|3219.93|3211.23|3221.24|3212.54|3221.7|3213|3219.89|3211.19|38
1628839750000|2021-08-13 07:29:10|3221.23|3212.53|3220.82|3212.12|3221.23|3212.53|3220.82|3212.12|27
1628839760000|2021-08-13 07:29:20|3220.84|3212.14|3220.48|3211.78|3220.98|3212.28|3220.48|3211.78|35
1628839770000|2021-08-13 07:29:30|3220.53|3211.83|3220.45|3211.75|3220.74|3212.04|3220.32|3211.62|28
1628839780000|2021-08-13 07:29:40|3219.98|3211.28|3219.35|3210.65|3219.98|3211.28|3218.9|3210.2|38
1628839790000|2021-08-13 07:29:50|3219.27|3210.57|3219.37|3210.67|3220.12|3211.42|3219.25|3210.55|30
1628839800000|2021-08-13 07:30:00|3219.35|3210.65|3221.52|3212.82|3221.54|3212.84|3218.96|3210.26|38
1628839810000|2021-08-13 07:30:10|3221.51|3212.81|3225.79|3217.09|3227.6|3218.9|3221.5|3212.8|40
1628839820000|2021-08-13 07:30:20|3225.78|3217.08|3228.18|3219.48|3228.99|3220.29|3225.78|3217.08|34
1628839830000|2021-08-13 07:30:30|3228.08|3219.38|3226.3|3217.6|3228.61|3219.91|3226.3|3217.6|34
1628839840000|2021-08-13 07:30:40|3226.27|3217.57|3225.99|3217.29|3226.27|3217.57|3225.88|3217.18|25
1628839850000|2021-08-13 07:30:50|3225.97|3217.27|3223.4|3214.7|3225.97|3217.27|3223.04|3214.34|38
1628839860000|2021-08-13 07:31:00|3223.49|3214.79|3225.23|3216.53|3225.62|3216.92|3223.49|3214.79|31
1628839870000|2021-08-13 07:31:10|3225.19|3216.49|3222.03|3213.33|3225.42|3216.72|3222.03|3213.33|35
1628839880000|2021-08-13 07:31:20|3221.96|3213.26|3218.13|3209.43|3221.96|3213.26|3217.72|3209.02|36
1628839890000|2021-08-13 07:31:30|3217.6|3208.9|3216.82|3208.12|3217.71|3209.01|3216.38|3207.68|39
1628839900000|2021-08-13 07:31:40|3216.89|3208.19|3216.7|3208|3217.08|3208.38|3216.51|3207.81|33
1628839910000|2021-08-13 07:31:50|3216.8|3208.1|3217.82|3209.12|3219.2|3210.5|3216.66|3207.96|37
1628839920000|2021-08-13 07:32:00|3217.2|3208.5|3216.87|3208.17|3217.3|3208.6|3216.53|3207.83|36
1628839930000|2021-08-13 07:32:10|3216.74|3208.04|3211.46|3202.76|3216.74|3208.04|3211.46|3202.76|38
1628839940000|2021-08-13 07:32:20|3211.49|3202.79|3211.26|3202.56|3211.91|3203.21|3210.49|3201.79|40
1628839950000|2021-08-13 07:32:30|3211.36|3202.66|3210.79|3202.09|3211.93|3203.23|3210.29|3201.59|39
1628839960000|2021-08-13 07:32:40|3210.67|3201.97|3211.8|3203.1|3212.95|3204.25|3210.67|3201.97|37
1628839970000|2021-08-13 07:32:50|3211.87|3203.17|3209.96|3201.26|3211.91|3203.21|3209.84|3201.14|40
1628839980000|2021-08-13 07:33:00|3209.95|3201.25|3212.01|3203.31|3212.01|3203.31|3209.8|3201.1|30
1628839990000|2021-08-13 07:33:10|3212.25|3203.55|3212.85|3204.15|3213.08|3204.38|3212.25|3203.55|29
1628840000000|2021-08-13 07:33:20|3212.49|3203.79|3212.5|3203.8|3212.83|3204.13|3212.26|3203.56|23
1628840010000|2021-08-13 07:33:30|3212.59|3203.89|3210.63|3201.93|3212.65|3203.95|3210.44|3201.74|33
1628840020000|2021-08-13 07:33:40|3210.72|3202.02|3208.78|3200.08|3210.89|3202.19|3208.78|3200.08|33
1628840030000|2021-08-13 07:33:50|3208.8|3200.1|3208.42|3199.72|3209.59|3200.89|3208.15|3199.45|33
1628840040000|2021-08-13 07:34:00|3208.34|3199.64|3210.12|3201.42|3210.46|3201.76|3208.29|3199.59|35
1628840050000|2021-08-13 07:34:10|3210.01|3201.31|3211.08|3202.38|3211.29|3202.59|3210.01|3201.31|38
1628840060000|2021-08-13 07:34:20|3211.1|3202.4|3209.78|3201.08|3211.37|3202.67|3209.78|3201.08|32
1628840070000|2021-08-13 07:34:30|3209.74|3201.04|3208.56|3199.86|3209.75|3201.05|3208.22|3199.52|37
1628840080000|2021-08-13 07:34:40|3208.57|3199.87|3208.51|3199.81|3208.83|3200.13|3208.41|3199.71|34
1628840090000|2021-08-13 07:34:50|3208.69|3199.99|3208.43|3199.73|3208.69|3199.99|3208.3|3199.6|26
1628840100000|2021-08-13 07:35:00|3208.18|3199.48|3208.57|3199.87|3209.14|3200.44|3207.75|3199.05|37
1628840110000|2021-08-13 07:35:10|3208.6|3199.9|3210.48|3201.78|3210.48|3201.78|3208.6|3199.9|34
1628840120000|2021-08-13 07:35:20|3210.53|3201.83|3212.18|3203.48|3212.43|3203.73|3210.47|3201.77|33
1628840130000|2021-08-13 07:35:30|3212.19|3203.49|3211.49|3202.79|3212.31|3203.61|3211.07|3202.37|34
1628840140000|2021-08-13 07:35:40|3211.5|3202.8|3211.42|3202.72|3211.86|3203.16|3211.29|3202.59|36
1628840150000|2021-08-13 07:35:50|3211.67|3202.97|3213.55|3204.85|3213.7|3205|3211.67|3202.97|36
1628840160000|2021-08-13 07:36:00|3213.65|3204.95|3212.71|3204.01|3213.65|3204.95|3212.39|3203.69|34
1628840170000|2021-08-13 07:36:10|3212.7|3204|3213.22|3204.52|3213.54|3204.84|3212.7|3204|31
1628840180000|2021-08-13 07:36:20|3213.16|3204.46|3213.11|3204.41|3213.24|3204.54|3213.11|3204.41|11
1628840190000|2021-08-13 07:36:30|3213.1|3204.4|3210.47|3201.77|3213.1|3204.4|3210.47|3201.77|26
1628840200000|2021-08-13 07:36:40|3210.62|3201.92|3211.56|3202.86|3211.74|3203.04|3210.49|3201.79|35
1628840210000|2021-08-13 07:36:50|3211.62|3202.92|3211.72|3203.02|3211.72|3203.02|3211.59|3202.89|10
1628840220000|2021-08-13 07:37:00|3211.71|3203.01|3213.13|3204.43|3213.32|3204.62|3211.71|3203.01|16
1628840230000|2021-08-13 07:37:10|3213.18|3204.48|3213.53|3204.83|3213.53|3204.83|3213.03|3204.33|33
1628840240000|2021-08-13 07:37:20|3213.32|3204.62|3215.85|3207.15|3215.92|3207.22|3213.32|3204.62|36
1628840250000|2021-08-13 07:37:30|3215.81|3207.11|3215.77|3207.07|3216.01|3207.31|3215.77|3207.07|18
1628840260000|2021-08-13 07:37:40|3215.69|3206.99|3216.37|3207.67|3216.59|3207.89|3215.69|3206.99|24
1628840270000|2021-08-13 07:37:50|3216.36|3207.66|3216.62|3207.92|3216.62|3207.92|3216.36|3207.66|20
1628840280000|2021-08-13 07:38:00|3216.54|3207.84|3216.3|3207.6|3216.6|3207.9|3216.3|3207.6|22
1628840290000|2021-08-13 07:38:10|3216.13|3207.43|3215.28|3206.58|3216.3|3207.6|3215.17|3206.47|19
1628840300000|2021-08-13 07:38:20|3215.25|3206.55|3216.49|3207.79|3216.62|3207.92|3215.2|3206.5|23
1628840310000|2021-08-13 07:38:30|3216.37|3207.67|3216.22|3207.52|3216.77|3208.07|3216.22|3207.52|30
1628840320000|2021-08-13 07:38:40|3216.34|3207.64|3216.34|3207.64|3216.54|3207.84|3216.16|3207.46|34
1628840330000|2021-08-13 07:38:50|3216.35|3207.65|3216.97|3208.27|3217.36|3208.66|3216.35|3207.65|35
1628840340000|2021-08-13 07:39:00|3217|3208.3|3216.96|3208.26|3217.35|3208.65|3216.69|3207.99|37
1628840350000|2021-08-13 07:39:10|3216.97|3208.27|3216.68|3207.98|3217|3208.3|3216.62|3207.92|36
1628840360000|2021-08-13 07:39:20|3216.65|3207.95|3219.27|3210.57|3219.8|3211.1|3216.3|3207.6|27
1628840370000|2021-08-13 07:39:30|3219.17|3210.47|3217.95|3209.25|3219.48|3210.78|3216.81|3208.11|37
1628840380000|2021-08-13 07:39:40|3217.98|3209.28|3218.17|3209.47|3218.32|3209.62|3217.86|3209.16|35
1628840390000|2021-08-13 07:39:50|3218.16|3209.46|3217.53|3208.83|3218.32|3209.62|3217.38|3208.68|35
1628840400000|2021-08-13 07:40:00|3217.56|3208.86|3216.82|3208.12|3217.56|3208.86|3216.75|3208.05|34
1628840410000|2021-08-13 07:40:10|3216.8|3208.1|3215.79|3207.09|3216.82|3208.12|3215.7|3207|31
1628840420000|2021-08-13 07:40:20|3215.75|3207.05|3215.34|3206.64|3215.84|3207.14|3215.34|3206.64|28
1628840430000|2021-08-13 07:40:30|3215.4|3206.7|3214.89|3206.19|3215.7|3207|3214.19|3205.49|38
1628840440000|2021-08-13 07:40:40|3214.86|3206.16|3214.33|3205.63|3214.86|3206.16|3214.01|3205.31|32
1628840450000|2021-08-13 07:40:50|3214.38|3205.68|3213.78|3205.08|3214.38|3205.68|3213.67|3204.97|25
1628840460000|2021-08-13 07:41:00|3213.87|3205.17|3214.07|3205.37|3215.29|3206.59|3213.8|3205.1|28
1628840470000|2021-08-13 07:41:10|3214.12|3205.42|3213.86|3205.16|3214.27|3205.57|3213.72|3205.02|30
1628840480000|2021-08-13 07:41:20|3213.85|3205.15|3213.84|3205.14|3213.89|3205.19|3213.63|3204.93|28
1628840490000|2021-08-13 07:41:30|3213.83|3205.13|3214.83|3206.13|3214.85|3206.15|3213.1|3204.4|20
1628840500000|2021-08-13 07:41:40|3214.81|3206.11|3214.29|3205.59|3214.83|3206.13|3214.29|3205.59|13
1628840510000|2021-08-13 07:41:50|3214.3|3205.6|3214.34|3205.64|3214.64|3205.94|3214.26|3205.56|19
1628840520000|2021-08-13 07:42:00|3214.33|3205.63|3214.24|3205.54|3214.33|3205.63|3214.2|3205.5|5
1628840530000|2021-08-13 07:42:10|3214.3|3205.6|3214.2|3205.5|3214.78|3206.08|3214.2|3205.5|21
1628840540000|2021-08-13 07:42:20|3213.96|3205.26|3214.31|3205.61|3214.5|3205.8|3213.9|3205.2|30
1628840550000|2021-08-13 07:42:30|3214.36|3205.66|3214.63|3205.93|3214.79|3206.09|3214.24|3205.54|30
1628840560000|2021-08-13 07:42:40|3214.6|3205.9|3216.32|3207.62|3216.34|3207.64|3214.28|3205.58|34
1628840570000|2021-08-13 07:42:50|3216.35|3207.65|3214.7|3206|3216.43|3207.73|3214.52|3205.82|36
1628840580000|2021-08-13 07:43:00|3214.66|3205.96|3215.32|3206.62|3215.35|3206.65|3214.02|3205.32|32
1628840590000|2021-08-13 07:43:10|3214.99|3206.29|3215.2|3206.5|3215.2|3206.5|3214.26|3205.56|34
1628840600000|2021-08-13 07:43:20|3215.17|3206.47|3215.19|3206.49|3215.66|3206.96|3214.76|3206.06|38
1628840610000|2021-08-13 07:43:30|3215.09|3206.39|3215.82|3207.12|3216.4|3207.7|3214.92|3206.22|36
1628840620000|2021-08-13 07:43:40|3216.02|3207.32|3215.61|3206.91|3216.6|3207.9|3215.61|3206.91|31
1628840630000|2021-08-13 07:43:50|3216.15|3207.45|3215.47|3206.77|3216.81|3208.11|3215.47|3206.77|33
1628840640000|2021-08-13 07:44:00|3215.26|3206.56|3217.92|3209.22|3218.42|3209.72|3215.26|3206.56|36
1628840650000|2021-08-13 07:44:10|3217.93|3209.23|3219.83|3211.13|3220.3|3211.6|3217.93|3209.23|38
1628840660000|2021-08-13 07:44:20|3219.86|3211.16|3220.2|3211.5|3220.42|3211.72|3219.61|3210.91|40
1628840670000|2021-08-13 07:44:30|3219.78|3211.08|3220.33|3211.63|3220.46|3211.76|3219.64|3210.94|38
1628840680000|2021-08-13 07:44:40|3220.28|3211.58|3220.08|3211.38|3220.28|3211.58|3220.04|3211.34|31
1628840690000|2021-08-13 07:44:50|3220.13|3211.43|3218.9|3210.2|3220.26|3211.56|3218.36|3209.66|33
1628840700000|2021-08-13 07:45:00|3218.76|3210.06|3219.57|3210.87|3219.62|3210.92|3218.39|3209.69|33
1628840710000|2021-08-13 07:45:10|3219.5|3210.8|3220.84|3212.14|3220.84|3212.14|3219.43|3210.73|33
1628840720000|2021-08-13 07:45:20|3220.99|3212.29|3222.2|3213.5|3222.43|3213.73|3220.99|3212.29|37
1628840730000|2021-08-13 07:45:30|3222.77|3214.07|3223.34|3214.64|3223.73|3215.03|3222.1|3213.4|39
1628840740000|2021-08-13 07:45:40|3223.26|3214.56|3223.07|3214.37|3223.76|3215.06|3222.78|3214.08|32
1628840750000|2021-08-13 07:45:50|3223.08|3214.38|3222.54|3213.84|3223.73|3215.03|3222.54|3213.84|35
1628840760000|2021-08-13 07:46:00|3222.87|3214.17|3223.89|3215.19|3224.03|3215.33|3222.87|3214.17|28
1628840770000|2021-08-13 07:46:10|3223.69|3214.99|3224.54|3215.84|3224.62|3215.92|3223.08|3214.38|36
1628840780000|2021-08-13 07:46:20|3224.57|3215.87|3222.42|3213.72|3224.66|3215.96|3222.18|3213.48|36
1628840790000|2021-08-13 07:46:30|3221.71|3213.01|3221.35|3212.65|3222.15|3213.45|3221.17|3212.47|33
1628840800000|2021-08-13 07:46:40|3221.28|3212.58|3220.73|3212.03|3221.53|3212.83|3220.73|3212.03|32
1628840810000|2021-08-13 07:46:50|3220.79|3212.09|3221.68|3212.98|3221.82|3213.12|3220.74|3212.04|35
1628840820000|2021-08-13 07:47:00|3221.65|3212.95|3222.42|3213.72|3223.59|3214.89|3221.61|3212.91|37
1628840830000|2021-08-13 07:47:10|3222.84|3214.14|3222.56|3213.86|3223.5|3214.8|3222.33|3213.63|37
1628840840000|2021-08-13 07:47:20|3222.53|3213.83|3223.65|3214.95|3223.75|3215.05|3222.13|3213.43|37
1628840850000|2021-08-13 07:47:30|3223.59|3214.89|3223.98|3215.28|3224.18|3215.48|3223.23|3214.53|33
1628840860000|2021-08-13 07:47:40|3224.05|3215.35|3223.85|3215.15|3224.05|3215.35|3222.44|3213.74|33
1628840870000|2021-08-13 07:47:50|3223.78|3215.08|3223.78|3215.08|3223.82|3215.12|3222.37|3213.67|33
1628840880000|2021-08-13 07:48:00|3223.73|3215.03|3224.18|3215.48|3224.35|3215.65|3223.72|3215.02|31
1628840890000|2021-08-13 07:48:10|3224.17|3215.47|3223.89|3215.19|3224.37|3215.67|3223.64|3214.94|27
1628840900000|2021-08-13 07:48:20|3224.16|3215.46|3227.19|3218.49|3227.28|3218.58|3223.8|3215.1|36
1628840910000|2021-08-13 07:48:30|3227.28|3218.58|3227.1|3218.4|3228.39|3219.69|3226.86|3218.16|35
1628840920000|2021-08-13 07:48:40|3228.32|3219.62|3228.47|3219.77|3228.99|3220.29|3227.7|3219|32
1628840930000|2021-08-13 07:48:50|3228.6|3219.9|3228.53|3219.83|3228.64|3219.94|3227.21|3218.51|34
1628840940000|2021-08-13 07:49:00|3228.42|3219.72|3228.65|3219.95|3228.94|3220.24|3228.42|3219.72|27
1628840950000|2021-08-13 07:49:10|3228.64|3219.94|3227.83|3219.13|3228.72|3220.02|3225.9|3217.2|32
1628840960000|2021-08-13 07:49:20|3227.76|3219.06|3228.49|3219.79|3228.55|3219.85|3227.51|3218.81|31
1628840970000|2021-08-13 07:49:30|3228.45|3219.75|3232.71|3224.01|3234.35|3225.65|3228.34|3219.64|25
1628840980000|2021-08-13 07:49:40|3233.15|3224.45|3233.97|3225.27|3235.41|3226.71|3232.04|3223.34|34
1628840990000|2021-08-13 07:49:50|3234.07|3225.37|3230.9|3222.2|3235.52|3226.82|3230.64|3221.94|38
1628841000000|2021-08-13 07:50:00|3230.84|3222.14|3230.81|3222.11|3231.31|3222.61|3230.31|3221.61|37
1628841010000|2021-08-13 07:50:10|3230.8|3222.1|3231.34|3222.64|3231.89|3223.19|3230.2|3221.5|37
1628841020000|2021-08-13 07:50:20|3231.35|3222.65|3230.9|3222.2|3231.35|3222.65|3230.44|3221.74|29
1628841030000|2021-08-13 07:50:30|3230.99|3222.29|3231.24|3222.54|3231.3|3222.6|3230.93|3222.23|27
1628841040000|2021-08-13 07:50:40|3231.23|3222.53|3231.31|3222.61|3231.31|3222.61|3231.14|3222.44|27
1628841050000|2021-08-13 07:50:50|3231.3|3222.6|3227.24|3218.54|3231.38|3222.68|3227.24|3218.54|34
1628841060000|2021-08-13 07:51:00|3227|3218.3|3230.86|3222.16|3231.04|3222.34|3227|3218.3|38
1628841070000|2021-08-13 07:51:10|3230.94|3222.24|3228.42|3219.72|3230.94|3222.24|3228.42|3219.72|36
1628841080000|2021-08-13 07:51:20|3228.44|3219.74|3229.62|3220.92|3229.62|3220.92|3227.81|3219.11|35
1628841090000|2021-08-13 07:51:30|3229.63|3220.93|3230.11|3221.41|3230.11|3221.41|3229.46|3220.76|21
1628841100000|2021-08-13 07:51:40|3229.73|3221.03|3229.25|3220.55|3229.93|3221.23|3228.97|3220.27|32
1628841110000|2021-08-13 07:51:50|3229.12|3220.42|3228.56|3219.86|3229.41|3220.71|3228.5|3219.8|30
1628841120000|2021-08-13 07:52:00|3228.54|3219.84|3228.39|3219.69|3228.54|3219.84|3226.29|3217.59|30
1628841130000|2021-08-13 07:52:10|3227.74|3219.04|3228.93|3220.23|3228.97|3220.27|3227.74|3219.04|36
1628841140000|2021-08-13 07:52:20|3228.95|3220.25|3228.51|3219.81|3228.95|3220.25|3228.37|3219.67|30
1628841150000|2021-08-13 07:52:30|3228.55|3219.85|3228.4|3219.7|3228.6|3219.9|3228.27|3219.57|30
1628841160000|2021-08-13 07:52:40|3228.51|3219.81|3230.59|3221.89|3230.85|3222.15|3228.45|3219.75|35
1628841170000|2021-08-13 07:52:50|3230.34|3221.64|3230.86|3222.16|3231.02|3222.32|3230.1|3221.4|38
1628841180000|2021-08-13 07:53:00|3230.59|3221.89|3232.19|3223.49|3232.61|3223.91|3230.59|3221.89|40
1628841190000|2021-08-13 07:53:10|3232.14|3223.44|3232.16|3223.46|3232.42|3223.72|3231.89|3223.19|34
1628841200000|2021-08-13 07:53:20|3231.85|3223.15|3231.02|3222.32|3231.85|3223.15|3230.29|3221.59|38
1628841210000|2021-08-13 07:53:30|3231|3222.3|3231.59|3222.89|3231.96|3223.26|3230.94|3222.24|35
1628841220000|2021-08-13 07:53:40|3231.58|3222.88|3231.15|3222.45|3231.58|3222.88|3230.57|3221.87|39
1628841230000|2021-08-13 07:53:50|3231.26|3222.56|3230.86|3222.16|3231.67|3222.97|3230.81|3222.11|31
1628841240000|2021-08-13 07:54:00|3230.83|3222.13|3230.96|3222.26|3231.01|3222.31|3230.78|3222.08|25
1628841250000|2021-08-13 07:54:10|3230.97|3222.27|3230.58|3221.88|3231.21|3222.51|3230.54|3221.84|39
1628841260000|2021-08-13 07:54:20|3230.64|3221.94|3230.65|3221.95|3230.71|3222.01|3230.46|3221.76|26
1628841270000|2021-08-13 07:54:30|3230.64|3221.94|3230.72|3222.02|3230.76|3222.06|3230.54|3221.84|29
1628841280000|2021-08-13 07:54:40|3230.66|3221.96|3230.74|3222.04|3230.87|3222.17|3230.35|3221.65|31
1628841290000|2021-08-13 07:54:50|3230.78|3222.08|3230.88|3222.18|3231.06|3222.36|3230.65|3221.95|31
1628841300000|2021-08-13 07:55:00|3230.85|3222.15|3231.32|3222.62|3231.53|3222.83|3230.85|3222.15|33
1628841310000|2021-08-13 07:55:10|3231.39|3222.69|3231.64|3222.94|3232.29|3223.59|3231.29|3222.59|36
1628841320000|2021-08-13 07:55:20|3231.8|3223.1|3232.19|3223.49|3232.21|3223.51|3231.52|3222.82|34
1628841330000|2021-08-13 07:55:30|3232.25|3223.55|3232.33|3223.63|3232.43|3223.73|3231.72|3223.02|30
1628841340000|2021-08-13 07:55:40|3232.34|3223.64|3232.5|3223.8|3232.81|3224.11|3232.27|3223.57|31
1628841350000|2021-08-13 07:55:50|3232.46|3223.76|3232.52|3223.82|3232.9|3224.2|3232.29|3223.59|18
1628841360000|2021-08-13 07:56:00|3232.28|3223.58|3232.36|3223.66|3232.87|3224.17|3232.28|3223.58|29
1628841370000|2021-08-13 07:56:10|3232.51|3223.81|3232.55|3223.85|3232.58|3223.88|3232.33|3223.63|21
1628841380000|2021-08-13 07:56:20|3232.53|3223.83|3233.32|3224.62|3233.32|3224.62|3231.8|3223.1|31
1628841390000|2021-08-13 07:56:30|3233.25|3224.55|3234.37|3225.67|3234.43|3225.73|3233.25|3224.55|34
1628841400000|2021-08-13 07:56:40|3234.28|3225.58|3235.89|3227.19|3235.89|3227.19|3234.28|3225.58|32
1628841410000|2021-08-13 07:56:50|3235.98|3227.28|3236.53|3227.83|3237.63|3228.93|3235.82|3227.12|36
1628841420000|2021-08-13 07:57:00|3236.44|3227.74|3236.02|3227.32|3236.44|3227.74|3235.84|3227.14|29
1628841430000|2021-08-13 07:57:10|3236.08|3227.38|3236.05|3227.35|3236.11|3227.41|3236.01|3227.31|21
1628841440000|2021-08-13 07:57:20|3236.03|3227.33|3236.03|3227.33|3236.15|3227.45|3235.91|3227.21|23
1628841450000|2021-08-13 07:57:30|3236.02|3227.32|3234.89|3226.19|3236.02|3227.32|3234.89|3226.19|21
1628841460000|2021-08-13 07:57:40|3234.79|3226.09|3233.08|3224.38|3234.81|3226.11|3233.05|3224.35|32
1628841470000|2021-08-13 07:57:50|3233|3224.3|3232.81|3224.11|3233.11|3224.41|3232.71|3224.01|32
1628841480000|2021-08-13 07:58:00|3232.85|3224.15|3235.42|3226.72|3235.64|3226.94|3232.71|3224.01|39
1628841490000|2021-08-13 07:58:10|3235.71|3227.01|3234.07|3225.37|3237.38|3228.68|3233.95|3225.25|39
1628841500000|2021-08-13 07:58:20|3234.27|3225.57|3233.13|3224.43|3236.06|3227.36|3233.13|3224.43|37
1628841510000|2021-08-13 07:58:30|3233.19|3224.49|3233.53|3224.83|3233.71|3225.01|3233.03|3224.33|38
1628841520000|2021-08-13 07:58:40|3233.66|3224.96|3231.45|3222.75|3233.69|3224.99|3231.45|3222.75|33
1628841530000|2021-08-13 07:58:50|3231.43|3222.73|3231.02|3222.32|3231.43|3222.73|3230.92|3222.22|15
1628841540000|2021-08-13 07:59:00|3230.87|3222.17|3231.45|3222.75|3231.45|3222.75|3230.72|3222.02|20
1628841550000|2021-08-13 07:59:10|3231.51|3222.81|3231.74|3223.04|3233.75|3225.05|3231.51|3222.81|32
1628841560000|2021-08-13 07:59:20|3231.75|3223.05|3231.01|3222.31|3232.23|3223.53|3230.27|3221.57|32
1628841570000|2021-08-13 07:59:30|3230.72|3222.02|3230.42|3221.72|3232.61|3223.91|3230.34|3221.64|34
1628841580000|2021-08-13 07:59:40|3230.7|3222|3229.47|3220.77|3230.9|3222.2|3229.31|3220.61|30
1628841590000|2021-08-13 07:59:50|3229|3220.3|3228.84|3220.14|3229|3220.3|3227.27|3218.57|34
1628841600000|2021-08-13 08:00:00|3229.1|3220.4|3230.95|3222.25|3230.95|3222.25|3229.1|3220.4|36
1628841610000|2021-08-13 08:00:10|3231.04|3222.34|3234.16|3225.46|3234.31|3225.61|3231.04|3222.34|36
1628841620000|2021-08-13 08:00:20|3233.92|3225.22|3234.54|3225.84|3236.26|3227.56|3233.92|3225.22|37
1628841630000|2021-08-13 08:00:30|3234.47|3225.77|3235.85|3227.15|3235.85|3227.15|3234.31|3225.61|36
1628841640000|2021-08-13 08:00:40|3235.5|3226.8|3234.42|3225.72|3235.75|3227.05|3233.88|3225.18|33
1628841650000|2021-08-13 08:00:50|3234.62|3225.92|3234.53|3225.83|3234.78|3226.08|3234.47|3225.77|31
1628841660000|2021-08-13 08:01:00|3234.57|3225.87|3233.86|3225.16|3235.58|3226.88|3233.84|3225.14|32
1628841670000|2021-08-13 08:01:10|3233.94|3225.24|3231.73|3223.03|3233.96|3225.26|3231.63|3222.93|36
1628841680000|2021-08-13 08:01:20|3231.62|3222.92|3232.29|3223.59|3232.29|3223.59|3231.62|3222.92|34
1628841690000|2021-08-13 08:01:30|3232.58|3223.88|3232.9|3224.2|3234.35|3225.65|3232.58|3223.88|34
1628841700000|2021-08-13 08:01:40|3232.89|3224.19|3232.09|3223.39|3233.01|3224.31|3231.9|3223.2|34
1628841710000|2021-08-13 08:01:50|3232.1|3223.4|3233.02|3224.32|3233.35|3224.65|3232.1|3223.4|28
1628841720000|2021-08-13 08:02:00|3232.95|3224.25|3233.13|3224.43|3233.2|3224.5|3231.71|3223.01|35
1628841730000|2021-08-13 08:02:10|3233.14|3224.44|3232.29|3223.59|3233.17|3224.47|3232.13|3223.43|37
1628841740000|2021-08-13 08:02:20|3231.93|3223.23|3231.1|3222.4|3231.93|3223.23|3231.07|3222.37|32
1628841750000|2021-08-13 08:02:30|3231.12|3222.42|3233.58|3224.88|3233.58|3224.88|3230.04|3221.34|36
1628841760000|2021-08-13 08:02:40|3233.9|3225.2|3233.72|3225.02|3234.18|3225.48|3233.39|3224.69|38
1628841770000|2021-08-13 08:02:50|3233.67|3224.97|3234.91|3226.21|3234.98|3226.28|3233.67|3224.97|38
1628841780000|2021-08-13 08:03:00|3234.9|3226.2|3240.73|3232.03|3240.73|3232.03|3234.88|3226.18|39
1628841790000|2021-08-13 08:03:10|3240.87|3232.17|3243.74|3235.04|3243.79|3235.09|3240.17|3231.47|40
1628841800000|2021-08-13 08:03:20|3244.26|3235.56|3246.66|3237.96|3247.22|3238.52|3241.04|3232.34|38
1628841810000|2021-08-13 08:03:30|3246.28|3237.58|3246.29|3237.59|3247.86|3239.16|3246.18|3237.48|38
1628841820000|2021-08-13 08:03:40|3246.38|3237.68|3245.16|3236.46|3247.93|3239.23|3244.96|3236.26|31
1628841830000|2021-08-13 08:03:50|3244.52|3235.82|3247.97|3239.27|3247.98|3239.28|3244.52|3235.82|31
1628841840000|2021-08-13 08:04:00|3247.91|3239.21|3242.83|3234.13|3248.59|3239.89|3242.83|3234.13|38
1628841850000|2021-08-13 08:04:10|3242.82|3234.12|3250.54|3241.84|3250.54|3241.84|3242.38|3233.68|40
1628841860000|2021-08-13 08:04:20|3250.78|3242.08|3244.98|3236.28|3250.78|3242.08|3244.98|3236.28|40
1628841870000|2021-08-13 08:04:30|3244.54|3235.84|3245.87|3237.17|3247.57|3238.87|3244.34|3235.64|39
1628841880000|2021-08-13 08:04:40|3245.94|3237.24|3246.98|3238.28|3246.98|3238.28|3245.06|3236.36|38
1628841890000|2021-08-13 08:04:50|3247.03|3238.33|3246.5|3237.8|3247.45|3238.75|3246.41|3237.71|39
1628841900000|2021-08-13 08:05:00|3246.49|3237.79|3246.47|3237.77|3246.54|3237.84|3245.21|3236.51|38
1628841910000|2021-08-13 08:05:10|3246.33|3237.63|3248.13|3239.43|3248.47|3239.77|3246.33|3237.63|36
1628841920000|2021-08-13 08:05:20|3248.1|3239.4|3251.89|3243.19|3251.89|3243.19|3247.66|3238.96|40
1628841930000|2021-08-13 08:05:30|3252.04|3243.34|3251.15|3242.45|3253.74|3245.04|3250.84|3242.14|38
1628841940000|2021-08-13 08:05:40|3251.2|3242.5|3253.1|3244.4|3254.59|3245.89|3250.73|3242.03|40
1628841950000|2021-08-13 08:05:50|3252.71|3244.01|3253.8|3245.1|3253.94|3245.24|3252.43|3243.73|39
1628841960000|2021-08-13 08:06:00|3254.1|3245.4|3253.05|3244.35|3254.32|3245.62|3251.96|3243.26|40
1628841970000|2021-08-13 08:06:10|3252.96|3244.26|3251.43|3242.73|3252.96|3244.26|3251.43|3242.73|34
1628841980000|2021-08-13 08:06:20|3251.38|3242.68|3252.11|3243.41|3252.27|3243.57|3249.57|3240.87|36
1628841990000|2021-08-13 08:06:30|3252.06|3243.36|3251.16|3242.46|3252.06|3243.36|3249.99|3241.29|38
1628842000000|2021-08-13 08:06:40|3250.95|3242.25|3250.44|3241.74|3250.95|3242.25|3249.93|3241.23|37
1628842010000|2021-08-13 08:06:50|3250.42|3241.72|3251.85|3243.15|3252.09|3243.39|3250.32|3241.62|37
1628842020000|2021-08-13 08:07:00|3251.8|3243.1|3251.18|3242.48|3251.99|3243.29|3250.29|3241.59|38
1628842030000|2021-08-13 08:07:10|3251.19|3242.49|3251.3|3242.6|3251.8|3243.1|3251.19|3242.49|37
1628842040000|2021-08-13 08:07:20|3251.33|3242.63|3250.53|3241.83|3251.46|3242.76|3250.51|3241.81|37
1628842050000|2021-08-13 08:07:30|3250.47|3241.77|3251.61|3242.91|3251.71|3243.01|3249.81|3241.11|40
1628842060000|2021-08-13 08:07:40|3251.58|3242.88|3251.99|3243.29|3252.16|3243.46|3250.94|3242.24|39
1628842070000|2021-08-13 08:07:50|3252.13|3243.43|3251.52|3242.82|3252.13|3243.43|3250.04|3241.34|38
1628842080000|2021-08-13 08:08:00|3251.47|3242.77|3251.73|3243.03|3251.81|3243.11|3249.69|3240.99|35
1628842090000|2021-08-13 08:08:10|3252.13|3243.43|3253.81|3245.11|3255.18|3246.48|3252.13|3243.43|36
1628842100000|2021-08-13 08:08:20|3253.7|3245|3252.63|3243.93|3254.16|3245.46|3252.63|3243.93|30
1628842110000|2021-08-13 08:08:30|3252.62|3243.92|3251.77|3243.07|3252.62|3243.92|3251.77|3243.07|31
1628842120000|2021-08-13 08:08:40|3251.79|3243.09|3252.28|3243.58|3255.47|3246.77|3251.34|3242.64|36
1628842130000|2021-08-13 08:08:50|3252.32|3243.62|3253.62|3244.92|3253.7|3245|3252.32|3243.62|27
1628842140000|2021-08-13 08:09:00|3253.61|3244.91|3254.57|3245.87|3254.57|3245.87|3253.36|3244.66|30
1628842150000|2021-08-13 08:09:10|3254.52|3245.82|3253.45|3244.75|3254.57|3245.87|3253.42|3244.72|27
1628842160000|2021-08-13 08:09:20|3253.6|3244.9|3254.08|3245.38|3254.08|3245.38|3253.12|3244.42|31
1628842170000|2021-08-13 08:09:30|3253.44|3244.74|3252.8|3244.1|3253.78|3245.08|3252.39|3243.69|31
1628842180000|2021-08-13 08:09:40|3252.76|3244.06|3254.01|3245.31|3254.01|3245.31|3251.57|3242.87|40
1628842190000|2021-08-13 08:09:50|3253.85|3245.15|3254.51|3245.81|3257.22|3248.52|3253.75|3245.05|38
1628842200000|2021-08-13 08:10:00|3254.63|3245.93|3254.87|3246.17|3256.68|3247.98|3254.45|3245.75|38
1628842210000|2021-08-13 08:10:10|3255.07|3246.37|3253.69|3244.99|3256.11|3247.41|3253.69|3244.99|35
1628842220000|2021-08-13 08:10:20|3253.64|3244.94|3251.2|3242.5|3253.64|3244.94|3251.2|3242.5|34
1628842230000|2021-08-13 08:10:30|3251.19|3242.49|3250.82|3242.12|3251.29|3242.59|3250.82|3242.12|19
1628842240000|2021-08-13 08:10:40|3251.01|3242.31|3250.9|3242.2|3251.03|3242.33|3250.57|3241.87|34
1628842250000|2021-08-13 08:10:50|3250.55|3241.85|3250.41|3241.71|3250.62|3241.92|3250.39|3241.69|32
1628842260000|2021-08-13 08:11:00|3250.42|3241.72|3249.71|3241.01|3250.47|3241.77|3249.52|3240.82|18
1628842270000|2021-08-13 08:11:10|3249.61|3240.91|3248.1|3239.4|3249.61|3240.91|3248.1|3239.4|30
1628842280000|2021-08-13 08:11:20|3248.11|3239.41|3246.87|3238.17|3248.11|3239.41|3246.34|3237.64|39
1628842290000|2021-08-13 08:11:30|3246.86|3238.16|3247.09|3238.39|3247.09|3238.39|3246.25|3237.55|37
1628842300000|2021-08-13 08:11:40|3246.91|3238.21|3247.16|3238.46|3247.66|3238.96|3246.83|3238.13|30
1628842310000|2021-08-13 08:11:50|3247.15|3238.45|3246.89|3238.19|3247.15|3238.45|3246.87|3238.17|23
1628842320000|2021-08-13 08:12:00|3246.9|3238.2|3246.81|3238.11|3246.9|3238.2|3246.73|3238.03|20
1628842330000|2021-08-13 08:12:10|3246.79|3238.09|3243.13|3234.43|3246.92|3238.22|3243.13|3234.43|27
1628842340000|2021-08-13 08:12:20|3242.79|3234.09|3243.8|3235.1|3244.19|3235.49|3242.1|3233.4|34
1628842350000|2021-08-13 08:12:30|3243.77|3235.07|3242.1|3233.4|3244.06|3235.36|3241.99|3233.29|35
1628842360000|2021-08-13 08:12:40|3242.07|3233.37|3242.38|3233.68|3242.53|3233.83|3241.19|3232.49|36
1628842370000|2021-08-13 08:12:50|3242.51|3233.81|3243.22|3234.52|3244.17|3235.47|3242.5|3233.8|34
1628842380000|2021-08-13 08:13:00|3243.21|3234.51|3242.2|3233.5|3243.44|3234.74|3241.89|3233.19|34
1628842390000|2021-08-13 08:13:10|3242.29|3233.59|3242.21|3233.51|3242.38|3233.68|3242.1|3233.4|34
1628842400000|2021-08-13 08:13:20|3242.22|3233.52|3242.5|3233.8|3242.5|3233.8|3241.87|3233.17|34
1628842410000|2021-08-13 08:13:30|3242.49|3233.79|3244.54|3235.84|3244.6|3235.9|3242.49|3233.79|39
1628842420000|2021-08-13 08:13:40|3244.31|3235.61|3243.69|3234.99|3244.31|3235.61|3243.32|3234.62|35
1628842430000|2021-08-13 08:13:50|3243.71|3235.01|3244.23|3235.53|3244.39|3235.69|3243.66|3234.96|36
1628842440000|2021-08-13 08:14:00|3244.22|3235.52|3243.58|3234.88|3244.58|3235.88|3243.58|3234.88|36
1628842450000|2021-08-13 08:14:10|3243.75|3235.05|3243.75|3235.05|3244.13|3235.43|3243.69|3234.99|30
1628842460000|2021-08-13 08:14:20|3243.84|3235.14|3239.02|3230.32|3243.84|3235.14|3238.77|3230.07|37
1628842470000|2021-08-13 08:14:30|3239.13|3230.43|3239.72|3231.02|3241.45|3232.75|3239.08|3230.38|36
1628842480000|2021-08-13 08:14:40|3239.13|3230.43|3239.47|3230.77|3239.72|3231.02|3238.28|3229.58|34
1628842490000|2021-08-13 08:14:50|3238.73|3230.03|3238.92|3230.22|3238.95|3230.25|3237.49|3228.79|33
1628842500000|2021-08-13 08:15:00|3239.03|3230.33|3240.14|3231.44|3240.15|3231.45|3239.03|3230.33|36
1628842510000|2021-08-13 08:15:10|3240.19|3231.49|3240.63|3231.93|3240.83|3232.13|3240.11|3231.41|37
1628842520000|2021-08-13 08:15:20|3240.75|3232.05|3246.56|3237.86|3247.1|3238.4|3240.68|3231.98|38
1628842530000|2021-08-13 08:15:30|3246.54|3237.84|3246.8|3238.1|3246.8|3238.1|3245.24|3236.54|37
1628842540000|2021-08-13 08:15:40|3246.84|3238.14|3246.73|3238.03|3247.39|3238.69|3246.29|3237.59|39
1628842550000|2021-08-13 08:15:50|3246.64|3237.94|3245.07|3236.37|3246.75|3238.05|3244.97|3236.27|35
1628842560000|2021-08-13 08:16:00|3245.01|3236.31|3244.98|3236.28|3245.29|3236.59|3244.33|3235.63|38
1628842570000|2021-08-13 08:16:10|3244.97|3236.27|3241.73|3233.03|3245.08|3236.38|3241.39|3232.69|37
1628842580000|2021-08-13 08:16:20|3241.33|3232.63|3240|3231.3|3241.33|3232.63|3238.1|3229.4|39
1628842590000|2021-08-13 08:16:30|3240.08|3231.38|3241.93|3233.23|3242.71|3234.01|3240.08|3231.38|40
1628842600000|2021-08-13 08:16:40|3241.96|3233.26|3243.38|3234.68|3243.84|3235.14|3241.96|3233.26|37
1628842610000|2021-08-13 08:16:50|3243.03|3234.33|3242.96|3234.26|3243.32|3234.62|3242.64|3233.94|37
1628842620000|2021-08-13 08:17:00|3243.07|3234.37|3242.77|3234.07|3243.16|3234.46|3242.47|3233.77|37
1628842630000|2021-08-13 08:17:10|3243.14|3234.44|3243.44|3234.74|3243.78|3235.08|3243.06|3234.36|30
1628842640000|2021-08-13 08:17:20|3243.52|3234.82|3242.55|3233.85|3243.77|3235.07|3242.54|3233.84|27
1628842650000|2021-08-13 08:17:30|3242.54|3233.84|3240.9|3232.2|3242.62|3233.92|3240.84|3232.14|32
1628842660000|2021-08-13 08:17:40|3240.8|3232.1|3237.95|3229.25|3240.8|3232.1|3237.95|3229.25|38
1628842670000|2021-08-13 08:17:50|3237.93|3229.23|3238.74|3230.04|3239.47|3230.77|3237.83|3229.13|34
1628842680000|2021-08-13 08:18:00|3238.81|3230.11|3237.49|3228.79|3239|3230.3|3237.46|3228.76|32
1628842690000|2021-08-13 08:18:10|3236.83|3228.13|3237.22|3228.52|3237.72|3229.02|3236.83|3228.13|15
1628842700000|2021-08-13 08:18:20|3237.25|3228.55|3238.57|3229.87|3238.57|3229.87|3236.81|3228.11|24
1628842710000|2021-08-13 08:18:30|3238.7|3230|3238.76|3230.06|3238.76|3230.06|3238.32|3229.62|33
1628842720000|2021-08-13 08:18:40|3238.48|3229.78|3239.25|3230.55|3239.4|3230.7|3238.42|3229.72|38
1628842730000|2021-08-13 08:18:50|3239.35|3230.65|3239.11|3230.41|3239.42|3230.72|3239.11|3230.41|29
1628842740000|2021-08-13 08:19:00|3239.17|3230.47|3236.91|3228.21|3239.17|3230.47|3236.91|3228.21|37
1628842750000|2021-08-13 08:19:10|3236.89|3228.19|3236.4|3227.7|3237.12|3228.42|3236.14|3227.44|36
1628842760000|2021-08-13 08:19:20|3236.37|3227.67|3235.79|3227.09|3236.39|3227.69|3235.79|3227.09|26
1628842770000|2021-08-13 08:19:30|3235.76|3227.06|3235.27|3226.57|3235.79|3227.09|3235.27|3226.57|20
1628842780000|2021-08-13 08:19:40|3235.26|3226.56|3235.76|3227.06|3235.76|3227.06|3235.26|3226.56|21
1628842790000|2021-08-13 08:19:50|3235.82|3227.12|3234.95|3226.25|3235.88|3227.18|3234.95|3226.25|25
1628842800000|2021-08-13 08:20:00|3234.93|3226.23|3231.31|3222.61|3235.34|3226.64|3231.31|3222.61|33
1628842810000|2021-08-13 08:20:10|3231.32|3222.62|3231.8|3223.1|3232.11|3223.41|3231.04|3222.34|36
1628842820000|2021-08-13 08:20:20|3232.19|3223.49|3234.53|3225.83|3234.53|3225.83|3231.94|3223.24|37
1628842830000|2021-08-13 08:20:30|3234.39|3225.69|3233.78|3225.08|3234.5|3225.8|3233.73|3225.03|32
1628842840000|2021-08-13 08:20:40|3233.74|3225.04|3231.7|3223|3233.87|3225.17|3231.36|3222.66|38
1628842850000|2021-08-13 08:20:50|3231.74|3223.04|3231.59|3222.89|3232.19|3223.49|3231.59|3222.89|37
1628842860000|2021-08-13 08:21:00|3231.57|3222.87|3228.26|3219.56|3231.67|3222.97|3228.26|3219.56|33
1628842870000|2021-08-13 08:21:10|3226.49|3217.79|3228.14|3219.44|3228.7|3220|3225.34|3216.64|39
1628842880000|2021-08-13 08:21:20|3228.13|3219.43|3227.28|3218.58|3228.13|3219.43|3227.02|3218.32|38
1628842890000|2021-08-13 08:21:30|3227.34|3218.64|3228.61|3219.91|3228.65|3219.95|3227.32|3218.62|36
1628842900000|2021-08-13 08:21:40|3228.62|3219.92|3229.4|3220.7|3229.4|3220.7|3228.42|3219.72|37
1628842910000|2021-08-13 08:21:50|3229.39|3220.69|3229.86|3221.16|3229.87|3221.17|3229.37|3220.67|27
1628842920000|2021-08-13 08:22:00|3229.87|3221.17|3229.73|3221.03|3229.91|3221.21|3229.73|3221.03|8
1628842930000|2021-08-13 08:22:10|3229.34|3220.64|3228.86|3220.16|3229.34|3220.64|3227.97|3219.27|26
1628842940000|2021-08-13 08:22:20|3228.94|3220.24|3228.04|3219.34|3228.97|3220.27|3228|3219.3|34
1628842950000|2021-08-13 08:22:30|3227.93|3219.23|3227.89|3219.19|3228.28|3219.58|3227.8|3219.1|37
1628842960000|2021-08-13 08:22:40|3227.87|3219.17|3227.29|3218.59|3227.89|3219.19|3227.16|3218.46|29
1628842970000|2021-08-13 08:22:50|3227.05|3218.35|3228.87|3220.17|3228.87|3220.17|3226.97|3218.27|33
1628842980000|2021-08-13 08:23:00|3228.9|3220.2|3229.94|3221.24|3230.56|3221.86|3228.9|3220.2|37
1628842990000|2021-08-13 08:23:10|3230.11|3221.41|3229.99|3221.29|3231.09|3222.39|3229.99|3221.29|38
1628843000000|2021-08-13 08:23:20|3230.04|3221.34|3229.13|3220.43|3230.15|3221.45|3229.13|3220.43|34
1628843010000|2021-08-13 08:23:30|3229.05|3220.35|3227.88|3219.18|3229.05|3220.35|3227.35|3218.65|35
1628843020000|2021-08-13 08:23:40|3227.92|3219.22|3227.81|3219.11|3227.92|3219.22|3227.61|3218.91|24
1628843030000|2021-08-13 08:23:50|3227.71|3219.01|3227.88|3219.18|3227.9|3219.2|3227.29|3218.59|31
1628843040000|2021-08-13 08:24:00|3227.82|3219.12|3227.61|3218.91|3228.2|3219.5|3227.6|3218.9|33
1628843050000|2021-08-13 08:24:10|3227.69|3218.99|3227.41|3218.71|3227.69|3218.99|3227.41|3218.71|21
1628843060000|2021-08-13 08:24:20|3227.47|3218.77|3227.12|3218.42|3227.54|3218.84|3227.09|3218.39|12
1628843070000|2021-08-13 08:24:30|3227.09|3218.39|3226.62|3217.92|3227.45|3218.75|3226.62|3217.92|31
1628843080000|2021-08-13 08:24:40|3226.37|3217.67|3227.71|3219.01|3227.71|3219.01|3226.22|3217.52|35
1628843090000|2021-08-13 08:24:50|3227.59|3218.89|3226.83|3218.13|3227.72|3219.02|3226.83|3218.13|37
1628843100000|2021-08-13 08:25:00|3226.79|3218.09|3229.62|3220.92|3229.62|3220.92|3226.52|3217.82|38
1628843110000|2021-08-13 08:25:10|3229.57|3220.87|3230.28|3221.58|3230.28|3221.58|3229.25|3220.55|37
1628843120000|2021-08-13 08:25:20|3230.56|3221.86|3231.33|3222.63|3231.52|3222.82|3230.56|3221.86|33
1628843130000|2021-08-13 08:25:30|3231.34|3222.64|3232.44|3223.74|3232.44|3223.74|3231.31|3222.61|26
1628843140000|2021-08-13 08:25:40|3232.48|3223.78|3230.07|3221.37|3232.51|3223.81|3229.9|3221.2|33
1628843150000|2021-08-13 08:25:50|3229.91|3221.21|3231.08|3222.38|3231.11|3222.41|3229.87|3221.17|28
1628843160000|2021-08-13 08:26:00|3231.16|3222.46|3233.9|3225.2|3234.02|3225.32|3231.16|3222.46|31
1628843170000|2021-08-13 08:26:10|3233.91|3225.21|3233.43|3224.73|3234.16|3225.46|3233.28|3224.58|24
1628843180000|2021-08-13 08:26:20|3233.36|3224.66|3234.51|3225.81|3234.55|3225.85|3233.25|3224.55|31
1628843190000|2021-08-13 08:26:30|3234.27|3225.57|3236.42|3227.72|3236.5|3227.8|3234.27|3225.57|37
1628843200000|2021-08-13 08:26:40|3236.35|3227.65|3236.65|3227.95|3237.06|3228.36|3236.35|3227.65|34
1628843210000|2021-08-13 08:26:50|3237.13|3228.43|3238.03|3229.33|3238.38|3229.68|3237.13|3228.43|37
1628843220000|2021-08-13 08:27:00|3238.11|3229.41|3238.06|3229.36|3238.22|3229.52|3237.39|3228.69|39
1628843230000|2021-08-13 08:27:10|3238.58|3229.88|3238.16|3229.46|3238.83|3230.13|3238.09|3229.39|36
1628843240000|2021-08-13 08:27:20|3238.39|3229.69|3237.63|3228.93|3238.39|3229.69|3237.36|3228.66|30
1628843250000|2021-08-13 08:27:30|3237.58|3228.88|3234.63|3225.93|3237.6|3228.9|3234.63|3225.93|39
1628843260000|2021-08-13 08:27:40|3234.42|3225.72|3232.36|3223.66|3234.5|3225.8|3232.36|3223.66|19
1628843270000|2021-08-13 08:27:50|3232.47|3223.77|3233.05|3224.35|3233.23|3224.53|3232.47|3223.77|27
1628843280000|2021-08-13 08:28:00|3232.89|3224.19|3233.39|3224.69|3233.69|3224.99|3232.82|3224.12|30
1628843290000|2021-08-13 08:28:10|3233.35|3224.65|3233.52|3224.82|3233.72|3225.02|3233.35|3224.65|30
1628843300000|2021-08-13 08:28:20|3233.53|3224.83|3233.41|3224.71|3233.55|3224.85|3233.41|3224.71|24
1628843310000|2021-08-13 08:28:30|3233.43|3224.73|3232.67|3223.97|3233.43|3224.73|3232.26|3223.56|32
1628843320000|2021-08-13 08:28:40|3232.57|3223.87|3233.49|3224.79|3234.02|3225.32|3232.57|3223.87|37
1628843330000|2021-08-13 08:28:50|3233.51|3224.81|3232.77|3224.07|3233.98|3225.28|3232.76|3224.06|32
1628843340000|2021-08-13 08:29:00|3232.75|3224.05|3232.64|3223.94|3232.97|3224.27|3232.61|3223.91|23
1628843350000|2021-08-13 08:29:10|3232.77|3224.07|3232.99|3224.29|3233.17|3224.47|3232.77|3224.07|29
1628843360000|2021-08-13 08:29:20|3233.04|3224.34|3232.75|3224.05|3233.14|3224.44|3232.65|3223.95|21
1628843370000|2021-08-13 08:29:30|3232.77|3224.07|3232.73|3224.03|3232.83|3224.13|3232.72|3224.02|17
1628843380000|2021-08-13 08:29:40|3232.8|3224.1|3233.57|3224.87|3233.65|3224.95|3232.8|3224.1|23
1628843390000|2021-08-13 08:29:50|3233.55|3224.85|3233.18|3224.48|3233.57|3224.87|3233.13|3224.43|19
1628843400000|2021-08-13 08:30:00|3233.09|3224.39|3233.44|3224.74|3233.69|3224.99|3233.08|3224.38|24
1628843410000|2021-08-13 08:30:10|3233.41|3224.71|3235.28|3226.58|3235.28|3226.58|3233.24|3224.54|29
1628843420000|2021-08-13 08:30:20|3235.29|3226.59|3236.23|3227.53|3236.27|3227.57|3235.29|3226.59|34
1628843430000|2021-08-13 08:30:30|3236.19|3227.49|3236.03|3227.33|3236.3|3227.6|3235.97|3227.27|35
1628843440000|2021-08-13 08:30:40|3235.83|3227.13|3236.52|3227.82|3236.57|3227.87|3235.75|3227.05|34
1628843450000|2021-08-13 08:30:50|3236.44|3227.74|3236.52|3227.82|3236.67|3227.97|3236.4|3227.7|23
1628843460000|2021-08-13 08:31:00|3236.57|3227.87|3236.46|3227.76|3236.76|3228.06|3236.34|3227.64|18
1628843470000|2021-08-13 08:31:10|3236.68|3227.98|3236.61|3227.91|3236.75|3228.05|3236.34|3227.64|22
1628843480000|2021-08-13 08:31:20|3236.58|3227.88|3236.96|3228.26|3237.01|3228.31|3236.45|3227.75|15
1628843490000|2021-08-13 08:31:30|3236.98|3228.28|3237.02|3228.32|3237.02|3228.32|3236.35|3227.65|26
1628843500000|2021-08-13 08:31:40|3236.82|3228.12|3237.24|3228.54|3237.59|3228.89|3236.82|3228.12|29
1628843510000|2021-08-13 08:31:50|3237.13|3228.43|3237.23|3228.53|3237.59|3228.89|3236.35|3227.65|28
1628843520000|2021-08-13 08:32:00|3237.1|3228.4|3236.25|3227.55|3237.63|3228.93|3236.21|3227.51|37
1628843530000|2021-08-13 08:32:10|3236.28|3227.58|3236.53|3227.83|3236.57|3227.87|3236.28|3227.58|33
1628843540000|2021-08-13 08:32:20|3236.43|3227.73|3236.62|3227.92|3236.97|3228.27|3236.35|3227.65|34
1628843550000|2021-08-13 08:32:30|3236.61|3227.91|3234.88|3226.18|3236.73|3228.03|3234.8|3226.1|38
1628843560000|2021-08-13 08:32:40|3234.99|3226.29|3235.06|3226.36|3235.16|3226.46|3234.82|3226.12|31
1628843570000|2021-08-13 08:32:50|3235.07|3226.37|3234.93|3226.23|3235.18|3226.48|3234.93|3226.23|9
1628843580000|2021-08-13 08:33:00|3234.32|3225.62|3233.54|3224.84|3234.32|3225.62|3233.37|3224.67|30
1628843590000|2021-08-13 08:33:10|3233.59|3224.89|3232.21|3223.51|3233.63|3224.93|3232.1|3223.4|30
1628843600000|2021-08-13 08:33:20|3232.23|3223.53|3232.13|3223.43|3232.23|3223.53|3232.13|3223.43|10
1628843610000|2021-08-13 08:33:30|3232.11|3223.41|3232.97|3224.27|3232.97|3224.27|3231.45|3222.75|12
1628843620000|2021-08-13 08:33:40|3233.14|3224.44|3232.94|3224.24|3234.05|3225.35|3232.77|3224.07|35
1628843630000|2021-08-13 08:33:50|3232.69|3223.99|3233.07|3224.37|3233.78|3225.08|3232.58|3223.88|32
1628843640000|2021-08-13 08:34:00|3233.05|3224.35|3233.25|3224.55|3233.72|3225.02|3233.01|3224.31|34
1628843650000|2021-08-13 08:34:10|3233.12|3224.42|3234|3225.3|3234.04|3225.34|3232.57|3223.87|35
1628843660000|2021-08-13 08:34:20|3234.04|3225.34|3234.16|3225.46|3234.22|3225.52|3233.93|3225.23|32
1628843670000|2021-08-13 08:34:30|3234.11|3225.41|3235.76|3227.06|3236.45|3227.75|3234.11|3225.41|37
1628843680000|2021-08-13 08:34:40|3236.07|3227.37|3236.91|3228.21|3236.91|3228.21|3235.74|3227.04|35
1628843690000|2021-08-13 08:34:50|3237.25|3228.55|3237.86|3229.16|3238.43|3229.73|3237.25|3228.55|31
1628843700000|2021-08-13 08:35:00|3237.93|3229.23|3239.11|3230.41|3239.11|3230.41|3237.88|3229.18|25
1628843710000|2021-08-13 08:35:10|3238.55|3229.85|3239.13|3230.43|3239.48|3230.78|3238.55|3229.85|27
1628843720000|2021-08-13 08:35:20|3238.95|3230.25|3239.21|3230.51|3240.31|3231.61|3238.78|3230.08|31
1628843730000|2021-08-13 08:35:30|3239.13|3230.43|3240.29|3231.59|3240.77|3232.07|3239.08|3230.38|35
1628843740000|2021-08-13 08:35:40|3240.23|3231.53|3240.62|3231.92|3241.51|3232.81|3240.23|3231.53|30
1628843750000|2021-08-13 08:35:50|3242.13|3233.43|3241.78|3233.08|3242.19|3233.49|3239.87|3231.17|34
1628843760000|2021-08-13 08:36:00|3241.66|3232.96|3241.68|3232.98|3242.49|3233.79|3241.55|3232.85|33
1628843770000|2021-08-13 08:36:10|3241.62|3232.92|3241.77|3233.07|3242.13|3233.43|3241.53|3232.83|20
1628843780000|2021-08-13 08:36:20|3241.66|3232.96|3241.67|3232.97|3241.84|3233.14|3241.62|3232.92|25
1628843790000|2021-08-13 08:36:30|3241.78|3233.08|3241.36|3232.66|3241.85|3233.15|3240.66|3231.96|31
1628843800000|2021-08-13 08:36:40|3241.3|3232.6|3241.68|3232.98|3241.87|3233.17|3241.3|3232.6|21
1628843810000|2021-08-13 08:36:50|3241.7|3233|3241.52|3232.82|3241.85|3233.15|3241.39|3232.69|27
1628843820000|2021-08-13 08:37:00|3241.28|3232.58|3242.03|3233.33|3242.03|3233.33|3241.24|3232.54|15
1628843830000|2021-08-13 08:37:10|3242.06|3233.36|3241.51|3232.81|3242.18|3233.48|3241.37|3232.67|22
1628843840000|2021-08-13 08:37:20|3241.91|3233.21|3242.58|3233.88|3242.6|3233.9|3241.54|3232.84|36
1628843850000|2021-08-13 08:37:30|3242.57|3233.87|3243.24|3234.54|3243.43|3234.73|3242.3|3233.6|31
1628843860000|2021-08-13 08:37:40|3243.35|3234.65|3243.09|3234.39|3243.48|3234.78|3242.95|3234.25|34
1628843870000|2021-08-13 08:37:50|3243.06|3234.36|3244.34|3235.64|3244.53|3235.83|3243.06|3234.36|31
1628843880000|2021-08-13 08:38:00|3244.46|3235.76|3245.42|3236.72|3245.42|3236.72|3244.06|3235.36|35
1628843890000|2021-08-13 08:38:10|3244.62|3235.92|3244.05|3235.35|3245.71|3237.01|3243.95|3235.25|36
1628843900000|2021-08-13 08:38:20|3243.99|3235.29|3244.15|3235.45|3244.15|3235.45|3243.1|3234.4|34
1628843910000|2021-08-13 08:38:30|3244.12|3235.42|3244.2|3235.5|3244.23|3235.53|3244.1|3235.4|19
1628843920000|2021-08-13 08:38:40|3244.5|3235.8|3245.02|3236.32|3245.05|3236.35|3244.5|3235.8|18
1628843930000|2021-08-13 08:38:50|3244.91|3236.21|3245.21|3236.51|3245.22|3236.52|3244.71|3236.01|21
1628843940000|2021-08-13 08:39:00|3245.28|3236.58|3245.4|3236.7|3245.44|3236.74|3245.28|3236.58|21
1628843950000|2021-08-13 08:39:10|3245.35|3236.65|3245.44|3236.74|3245.62|3236.92|3245.35|3236.65|27
1628843960000|2021-08-13 08:39:20|3245.37|3236.67|3245.25|3236.55|3245.76|3237.06|3245.24|3236.54|19
1628843970000|2021-08-13 08:39:30|3245.37|3236.67|3246.84|3238.14|3246.84|3238.14|3245.36|3236.66|33
1628843980000|2021-08-13 08:39:40|3247.05|3238.35|3246.65|3237.95|3247.29|3238.59|3246.33|3237.63|36
1628843990000|2021-08-13 08:39:50|3246.69|3237.99|3246.58|3237.88|3246.77|3238.07|3246.57|3237.87|29
1628844000000|2021-08-13 08:40:00|3246.56|3237.86|3244.42|3235.72|3246.74|3238.04|3244.42|3235.72|31
1628844010000|2021-08-13 08:40:10|3244.07|3235.37|3243.29|3234.59|3244.07|3235.37|3243|3234.3|37
1628844020000|2021-08-13 08:40:20|3243.26|3234.56|3241.78|3233.08|3243.26|3234.56|3241.78|3233.08|28
1628844030000|2021-08-13 08:40:30|3241.61|3232.91|3242.69|3233.99|3242.71|3234.01|3241.61|3232.91|37
1628844040000|2021-08-13 08:40:40|3242.75|3234.05|3245.16|3236.46|3245.55|3236.85|3242.74|3234.04|37
1628844050000|2021-08-13 08:40:50|3245.15|3236.45|3245.2|3236.5|3245.47|3236.77|3244.13|3235.43|35
1628844060000|2021-08-13 08:41:00|3245.44|3236.74|3246.01|3237.31|3246.08|3237.38|3245.05|3236.35|39
1628844070000|2021-08-13 08:41:10|3246.1|3237.4|3245.98|3237.28|3246.32|3237.62|3245.79|3237.09|36
1628844080000|2021-08-13 08:41:20|3245.96|3237.26|3246.18|3237.48|3246.18|3237.48|3245.73|3237.03|34
1628844090000|2021-08-13 08:41:30|3246.15|3237.45|3246.19|3237.49|3246.32|3237.62|3246.07|3237.37|29
1628844100000|2021-08-13 08:41:40|3246.2|3237.5|3246.84|3238.14|3246.89|3238.19|3246.17|3237.47|31
1628844110000|2021-08-13 08:41:50|3246.87|3238.17|3246.33|3237.63|3246.87|3238.17|3246.29|3237.59|34
1628844120000|2021-08-13 08:42:00|3246.22|3237.52|3247.42|3238.72|3247.67|3238.97|3246.07|3237.37|37
1628844130000|2021-08-13 08:42:10|3247.4|3238.7|3246.69|3237.99|3247.45|3238.75|3246.65|3237.95|31
1628844140000|2021-08-13 08:42:20|3246.45|3237.75|3244.72|3236.02|3246.61|3237.91|3244.63|3235.93|37
1628844150000|2021-08-13 08:42:30|3244.73|3236.03|3244.05|3235.35|3245.18|3236.48|3244.05|3235.35|37
1628844160000|2021-08-13 08:42:40|3243.97|3235.27|3244.64|3235.94|3244.89|3236.19|3243.72|3235.02|38
1628844170000|2021-08-13 08:42:50|3244.54|3235.84|3245.46|3236.76|3245.55|3236.85|3244.54|3235.84|33
1628844180000|2021-08-13 08:43:00|3245.41|3236.71|3244.84|3236.14|3245.41|3236.71|3244.73|3236.03|37
1628844190000|2021-08-13 08:43:10|3245.13|3236.43|3245.09|3236.39|3245.61|3236.91|3244.52|3235.82|36
1628844200000|2021-08-13 08:43:20|3245.17|3236.47|3244.45|3235.75|3245.19|3236.49|3243.95|3235.25|35
1628844210000|2021-08-13 08:43:30|3244.4|3235.7|3244.65|3235.95|3244.67|3235.97|3244.38|3235.68|32
1628844220000|2021-08-13 08:43:40|3244.66|3235.96|3244.73|3236.03|3244.8|3236.1|3244.61|3235.91|27
1628844230000|2021-08-13 08:43:50|3244.7|3236|3244.39|3235.69|3244.83|3236.13|3244.22|3235.52|30
1628844240000|2021-08-13 08:44:00|3244.36|3235.66|3244.4|3235.7|3244.5|3235.8|3244.36|3235.66|18
1628844250000|2021-08-13 08:44:10|3244.39|3235.69|3243.24|3234.54|3244.66|3235.96|3243.24|3234.54|32
1628844260000|2021-08-13 08:44:20|3242.98|3234.28|3241.65|3232.95|3243.15|3234.45|3241.25|3232.55|39
1628844270000|2021-08-13 08:44:30|3241.77|3233.07|3242.01|3233.31|3242.5|3233.8|3241.77|3233.07|34
1628844280000|2021-08-13 08:44:40|3242|3233.3|3241.49|3232.79|3242.08|3233.38|3241.38|3232.68|30
1628844290000|2021-08-13 08:44:50|3241.44|3232.74|3241.33|3232.63|3241.5|3232.8|3241.3|3232.6|31
1628844300000|2021-08-13 08:45:00|3241.31|3232.61|3244.38|3235.68|3244.93|3236.23|3241.18|3232.48|36
1628844310000|2021-08-13 08:45:10|3244.32|3235.62|3244.94|3236.24|3245.24|3236.54|3244.32|3235.62|38
1628844320000|2021-08-13 08:45:20|3244.9|3236.2|3245.59|3236.89|3245.94|3237.24|3244.66|3235.96|32
1628844330000|2021-08-13 08:45:30|3245.6|3236.9|3245.83|3237.13|3245.99|3237.29|3245.46|3236.76|34
1628844340000|2021-08-13 08:45:40|3245.9|3237.2|3247.09|3238.39|3247.12|3238.42|3245.85|3237.15|29
1628844350000|2021-08-13 08:45:50|3247|3238.3|3247.16|3238.46|3247.17|3238.47|3247|3238.3|25
1628844360000|2021-08-13 08:46:00|3247.17|3238.47|3247.12|3238.42|3247.18|3238.48|3247.04|3238.34|25
1628844370000|2021-08-13 08:46:10|3247.11|3238.41|3247.09|3238.39|3247.49|3238.79|3247.04|3238.34|15
1628844380000|2021-08-13 08:46:20|3247.1|3238.4|3245.63|3236.93|3247.3|3238.6|3245.48|3236.78|30
1628844390000|2021-08-13 08:46:30|3245.62|3236.92|3247.05|3238.35|3247.36|3238.66|3245.45|3236.75|36
1628844400000|2021-08-13 08:46:40|3247.02|3238.32|3247.05|3238.35|3247.16|3238.46|3246.75|3238.05|35
1628844410000|2021-08-13 08:46:50|3246.94|3238.24|3246.57|3237.87|3247.25|3238.55|3246.57|3237.87|30
1628844420000|2021-08-13 08:47:00|3246.44|3237.74|3244.1|3235.4|3246.44|3237.74|3244.1|3235.4|20
1628844430000|2021-08-13 08:47:10|3243.61|3234.91|3244.14|3235.44|3244.43|3235.73|3243.45|3234.75|35
1628844440000|2021-08-13 08:47:20|3244.17|3235.47|3242.67|3233.97|3244.46|3235.76|3242.67|3233.97|37
1628844450000|2021-08-13 08:47:30|3242.62|3233.92|3241.03|3232.33|3242.62|3233.92|3241.03|3232.33|36
1628844460000|2021-08-13 08:47:40|3241.26|3232.56|3244.03|3235.33|3244.03|3235.33|3241.06|3232.36|27
1628844470000|2021-08-13 08:47:50|3243.83|3235.13|3242.5|3233.8|3243.83|3235.13|3242.41|3233.71|38
1628844480000|2021-08-13 08:48:00|3242.57|3233.87|3243.84|3235.14|3243.84|3235.14|3242.34|3233.64|34
1628844490000|2021-08-13 08:48:10|3243.99|3235.29|3243.67|3234.97|3244.48|3235.78|3243.59|3234.89|33
1628844500000|2021-08-13 08:48:20|3243.81|3235.11|3244.54|3235.84|3244.54|3235.84|3243.17|3234.47|34
1628844510000|2021-08-13 08:48:30|3244.49|3235.79|3244.71|3236.01|3245.31|3236.61|3244.36|3235.66|30
1628844520000|2021-08-13 08:48:40|3244.69|3235.99|3244.43|3235.73|3244.77|3236.07|3244.12|3235.42|17
1628844530000|2021-08-13 08:48:50|3244.42|3235.72|3244.67|3235.97|3244.75|3236.05|3244.12|3235.42|20
1628844540000|2021-08-13 08:49:00|3244.76|3236.06|3244.98|3236.28|3245.79|3237.09|3244.76|3236.06|33
1628844550000|2021-08-13 08:49:10|3245|3236.3|3244.74|3236.04|3245.07|3236.37|3244.65|3235.95|34
1628844560000|2021-08-13 08:49:20|3244.94|3236.24|3245.34|3236.64|3246.1|3237.4|3244.94|3236.24|36
1628844570000|2021-08-13 08:49:30|3245.18|3236.48|3246.47|3237.77|3246.84|3238.14|3245.18|3236.48|36
1628844580000|2021-08-13 08:49:40|3246.44|3237.74|3246.65|3237.95|3246.96|3238.26|3246.41|3237.71|34
1628844590000|2021-08-13 08:49:50|3246.62|3237.92|3246.55|3237.85|3246.83|3238.13|3246.37|3237.67|36
1628844600000|2021-08-13 08:50:00|3246.49|3237.79|3244.86|3236.16|3246.74|3238.04|3244.86|3236.16|36
1628844610000|2021-08-13 08:50:10|3244.73|3236.03|3246.54|3237.84|3246.59|3237.89|3244.37|3235.67|31
1628844620000|2021-08-13 08:50:20|3246.62|3237.92|3245.93|3237.23|3246.99|3238.29|3245.53|3236.83|36
1628844630000|2021-08-13 08:50:30|3245.97|3237.27|3245.29|3236.59|3246.04|3237.34|3245.29|3236.59|31
1628844640000|2021-08-13 08:50:40|3245.27|3236.57|3246.25|3237.55|3246.62|3237.92|3245.08|3236.38|31
1628844650000|2021-08-13 08:50:50|3246.16|3237.46|3246.14|3237.44|3246.75|3238.05|3246|3237.3|31
1628844660000|2021-08-13 08:51:00|3246.19|3237.49|3247.32|3238.62|3247.32|3238.62|3246.18|3237.48|33
1628844670000|2021-08-13 08:51:10|3247.37|3238.67|3247.16|3238.46|3247.37|3238.67|3246.63|3237.93|35
1628844680000|2021-08-13 08:51:20|3247.28|3238.58|3247.17|3238.47|3247.31|3238.61|3245.82|3237.12|34
1628844690000|2021-08-13 08:51:30|3247.12|3238.42|3246.85|3238.15|3247.21|3238.51|3246.65|3237.95|36
1628844700000|2021-08-13 08:51:40|3246.84|3238.14|3246.87|3238.17|3246.97|3238.27|3246.56|3237.86|33
1628844710000|2021-08-13 08:51:50|3246.69|3237.99|3245.4|3236.7|3246.69|3237.99|3244.7|3236|35
1628844720000|2021-08-13 08:52:00|3245.54|3236.84|3244.75|3236.05|3245.67|3236.97|3244.75|3236.05|35
1628844730000|2021-08-13 08:52:10|3244.52|3235.82|3243.81|3235.11|3244.6|3235.9|3243.8|3235.1|35
1628844740000|2021-08-13 08:52:20|3243.73|3235.03|3243.13|3234.43|3243.76|3235.06|3243.13|3234.43|28
1628844750000|2021-08-13 08:52:30|3243.12|3234.42|3242.72|3234.02|3243.12|3234.42|3242.72|3234.02|21
1628844760000|2021-08-13 08:52:40|3242.83|3234.13|3241.33|3232.63|3242.83|3234.13|3240.86|3232.16|33
1628844770000|2021-08-13 08:52:50|3241.28|3232.58|3241.04|3232.34|3241.59|3232.89|3240.71|3232.01|23
1628844780000|2021-08-13 08:53:00|3240.79|3232.09|3240.06|3231.36|3242.16|3233.46|3240.06|3231.36|27
1628844790000|2021-08-13 08:53:10|3240.01|3231.31|3238.67|3229.97|3240.01|3231.31|3238.63|3229.93|31
1628844800000|2021-08-13 08:53:20|3238.62|3229.92|3237.13|3228.43|3238.67|3229.97|3236.88|3228.18|28
1628844810000|2021-08-13 08:53:30|3237.14|3228.44|3235.92|3227.22|3237.22|3228.52|3235.88|3227.18|35
1628844820000|2021-08-13 08:53:40|3235.86|3227.16|3235.3|3226.6|3236.29|3227.59|3235.02|3226.32|37
1628844830000|2021-08-13 08:53:50|3235.28|3226.58|3236.97|3228.27|3236.97|3228.27|3234.92|3226.22|35
1628844840000|2021-08-13 08:54:00|3236.98|3228.28|3238.04|3229.34|3238.52|3229.82|3236.98|3228.28|30
1628844850000|2021-08-13 08:54:10|3238.17|3229.47|3237.36|3228.66|3238.3|3229.6|3236.84|3228.14|34
1628844860000|2021-08-13 08:54:20|3237.41|3228.71|3238.64|3229.94|3239.56|3230.86|3237.35|3228.65|36
1628844870000|2021-08-13 08:54:30|3238.66|3229.96|3238.88|3230.18|3238.9|3230.2|3238.62|3229.92|26
1628844880000|2021-08-13 08:54:40|3238.86|3230.16|3238.98|3230.28|3238.98|3230.28|3238.72|3230.02|27
1628844890000|2021-08-13 08:54:50|3238.95|3230.25|3239.14|3230.44|3240.46|3231.76|3238.93|3230.23|31
1628844900000|2021-08-13 08:55:00|3239.11|3230.41|3240.43|3231.73|3240.47|3231.77|3239.09|3230.39|29
1628844910000|2021-08-13 08:55:10|3240.44|3231.74|3240.33|3231.63|3240.46|3231.76|3239.24|3230.54|28
1628844920000|2021-08-13 08:55:20|3240.39|3231.69|3239.06|3230.36|3240.39|3231.69|3239.06|3230.36|22
1628844930000|2021-08-13 08:55:30|3239.09|3230.39|3238.53|3229.83|3239.63|3230.93|3238.53|3229.83|31
1628844940000|2021-08-13 08:55:40|3238.46|3229.76|3237.67|3228.97|3238.52|3229.82|3237.55|3228.85|27
1628844950000|2021-08-13 08:55:50|3237.63|3228.93|3237.64|3228.94|3237.64|3228.94|3237.61|3228.91|6
1628844960000|2021-08-13 08:56:00|3237.31|3228.61|3237.11|3228.41|3237.63|3228.93|3236.49|3227.79|31
1628844970000|2021-08-13 08:56:10|3237.07|3228.37|3236.7|3228|3237.35|3228.65|3236.7|3228|33
1628844980000|2021-08-13 08:56:20|3236.44|3227.74|3235.11|3226.41|3237.06|3228.36|3235.04|3226.34|33
1628844990000|2021-08-13 08:56:30|3235.09|3226.39|3234.62|3225.92|3235.09|3226.39|3234.41|3225.71|33
1628845000000|2021-08-13 08:56:40|3234.73|3226.03|3235.76|3227.06|3236.22|3227.52|3234.72|3226.02|38
1628845010000|2021-08-13 08:56:50|3235.89|3227.19|3235.21|3226.51|3236.13|3227.43|3235.11|3226.41|37
1628845020000|2021-08-13 08:57:00|3235.2|3226.5|3235.1|3226.4|3235.53|3226.83|3235.09|3226.39|34
1628845030000|2021-08-13 08:57:10|3235.18|3226.48|3235.38|3226.68|3235.51|3226.81|3235.04|3226.34|25
1628845040000|2021-08-13 08:57:20|3235.32|3226.62|3235.19|3226.49|3235.33|3226.63|3234.74|3226.04|24
1628845050000|2021-08-13 08:57:30|3235.14|3226.44|3234.89|3226.19|3235.38|3226.68|3234.51|3225.81|29
1628845060000|2021-08-13 08:57:40|3234.94|3226.24|3234.83|3226.13|3235.27|3226.57|3234.83|3226.13|27
1628845070000|2021-08-13 08:57:50|3234.86|3226.16|3234.59|3225.89|3234.86|3226.16|3234.59|3225.89|31
1628845080000|2021-08-13 08:58:00|3234.16|3225.46|3233.33|3224.63|3234.36|3225.66|3233.17|3224.47|32
1628845090000|2021-08-13 08:58:10|3233.36|3224.66|3234.66|3225.96|3236.04|3227.34|3232.9|3224.2|38
1628845100000|2021-08-13 08:58:20|3234.71|3226.01|3235.43|3226.73|3235.44|3226.74|3234.71|3226.01|20
1628845110000|2021-08-13 08:58:30|3235.38|3226.68|3233.97|3225.27|3235.5|3226.8|3233.95|3225.25|30
1628845120000|2021-08-13 08:58:40|3234.05|3225.35|3233.52|3224.82|3234.19|3225.49|3232.92|3224.22|37
1628845130000|2021-08-13 08:58:50|3234.09|3225.39|3234.89|3226.19|3235.04|3226.34|3234.09|3225.39|29
1628845140000|2021-08-13 08:59:00|3235.03|3226.33|3234.93|3226.23|3235.06|3226.36|3234.35|3225.65|25
1628845150000|2021-08-13 08:59:10|3234.95|3226.25|3236.8|3228.1|3236.8|3228.1|3234.85|3226.15|34
1628845160000|2021-08-13 08:59:20|3236.65|3227.95|3239.44|3230.74|3239.55|3230.85|3236.65|3227.95|31
1628845170000|2021-08-13 08:59:30|3239.4|3230.7|3238.61|3229.91|3239.73|3231.03|3238.09|3229.39|35
1628845180000|2021-08-13 08:59:40|3238.78|3230.08|3240.23|3231.53|3240.23|3231.53|3238.34|3229.64|16
1628845190000|2021-08-13 08:59:50|3240.66|3231.96|3240.59|3231.89|3240.7|3232|3239.9|3231.2|30
1628845200000|2021-08-13 09:00:00|3240.63|3231.93|3243.31|3234.61|3243.49|3234.79|3240.19|3231.49|37
1628845210000|2021-08-13 09:00:10|3243.25|3234.55|3243.39|3234.69|3244.31|3235.61|3243.25|3234.55|28
1628845220000|2021-08-13 09:00:20|3243.52|3234.82|3244.6|3235.9|3244.61|3235.91|3243.32|3234.62|30
1628845230000|2021-08-13 09:00:30|3244.83|3236.13|3244.52|3235.82|3244.83|3236.13|3243.65|3234.95|35
1628845240000|2021-08-13 09:00:40|3244.4|3235.7|3244.69|3235.99|3244.89|3236.19|3244.4|3235.7|32
1628845250000|2021-08-13 09:00:50|3244.7|3236|3244.69|3235.99|3245.1|3236.4|3244.45|3235.75|32
1628845260000|2021-08-13 09:01:00|3244.85|3236.15|3245.42|3236.72|3245.43|3236.73|3244.69|3235.99|26
1628845270000|2021-08-13 09:01:10|3245.45|3236.75|3246.23|3237.53|3246.23|3237.53|3245.45|3236.75|25
1628845280000|2021-08-13 09:01:20|3246.33|3237.63|3246.28|3237.58|3246.59|3237.89|3246.18|3237.48|35
1628845290000|2021-08-13 09:01:30|3246.33|3237.63|3246.25|3237.55|3246.48|3237.78|3246.21|3237.51|18
1628845300000|2021-08-13 09:01:40|3246.3|3237.6|3246.53|3237.83|3246.63|3237.93|3246.22|3237.52|30
1628845310000|2021-08-13 09:01:50|3246.48|3237.78|3246.8|3238.1|3246.81|3238.11|3246.48|3237.78|21
1628845320000|2021-08-13 09:02:00|3246.75|3238.05|3246.62|3237.92|3246.91|3238.21|3246.62|3237.92|17
1628845330000|2021-08-13 09:02:10|3246.86|3238.16|3247.05|3238.35|3247.06|3238.36|3246.86|3238.16|16
1628845340000|2021-08-13 09:02:20|3247.08|3238.38|3246.8|3238.1|3247.08|3238.38|3246.8|3238.1|25
1628845350000|2021-08-13 09:02:30|3246.71|3238.01|3247.07|3238.37|3247.07|3238.37|3246.52|3237.82|29
1628845360000|2021-08-13 09:02:40|3247.03|3238.33|3247.33|3238.63|3247.77|3239.07|3247.03|3238.33|30
1628845370000|2021-08-13 09:02:50|3247.29|3238.59|3247.03|3238.33|3247.53|3238.83|3247.01|3238.31|30
1628845380000|2021-08-13 09:03:00|3247|3238.3|3246.6|3237.9|3247.01|3238.31|3246.53|3237.83|34
1628845390000|2021-08-13 09:03:10|3246.64|3237.94|3244.47|3235.77|3246.69|3237.99|3244.44|3235.74|29
1628845400000|2021-08-13 09:03:20|3244.45|3235.75|3246.17|3237.47|3246.83|3238.13|3244.45|3235.75|37
1628845410000|2021-08-13 09:03:30|3246.2|3237.5|3245.52|3236.82|3246.24|3237.54|3245.11|3236.41|28
1628845420000|2021-08-13 09:03:40|3245.11|3236.41|3245.39|3236.69|3245.9|3237.2|3245.09|3236.39|28
1628845430000|2021-08-13 09:03:50|3245.31|3236.61|3245.45|3236.75|3245.85|3237.15|3245.13|3236.43|32
1628845440000|2021-08-13 09:04:00|3245.46|3236.76|3245.53|3236.83|3246.13|3237.43|3245.38|3236.68|26
1628845450000|2021-08-13 09:04:10|3245.55|3236.85|3245.56|3236.86|3245.71|3237.01|3245.42|3236.72|17
1628845460000|2021-08-13 09:04:20|3245.47|3236.77|3244.67|3235.97|3245.56|3236.86|3244.5|3235.8|30
1628845470000|2021-08-13 09:04:30|3244.53|3235.83|3244.42|3235.72|3244.86|3236.16|3244.42|3235.72|27
1628845480000|2021-08-13 09:04:40|3244.43|3235.73|3244.39|3235.69|3244.53|3235.83|3244.05|3235.35|30
1628845490000|2021-08-13 09:04:50|3244.49|3235.79|3244.71|3236.01|3245.08|3236.38|3244.33|3235.63|27
1628845500000|2021-08-13 09:05:00|3244.64|3235.94|3243.67|3234.97|3244.71|3236.01|3243.38|3234.68|35
1628845510000|2021-08-13 09:05:10|3243.72|3235.02|3244.41|3235.71|3244.41|3235.71|3243.37|3234.67|19
1628845520000|2021-08-13 09:05:20|3244.44|3235.74|3242.52|3233.82|3244.44|3235.74|3242.31|3233.61|29
1628845530000|2021-08-13 09:05:30|3242.44|3233.74|3242.78|3234.08|3243.23|3234.53|3242.42|3233.72|27
1628845540000|2021-08-13 09:05:40|3242.79|3234.09|3243.42|3234.72|3243.42|3234.72|3242.54|3233.84|24
1628845550000|2021-08-13 09:05:50|3243.45|3234.75|3243.39|3234.69|3243.64|3234.94|3243.22|3234.52|12
1628845560000|2021-08-13 09:06:00|3243.37|3234.67|3245.42|3236.72|3245.8|3237.1|3243.34|3234.64|26
1628845570000|2021-08-13 09:06:10|3245.49|3236.79|3245.57|3236.87|3245.63|3236.93|3245.31|3236.61|34
1628845580000|2021-08-13 09:06:20|3245.54|3236.84|3246.91|3238.21|3247.02|3238.32|3245.24|3236.54|38
1628845590000|2021-08-13 09:06:30|3246.79|3238.09|3246.58|3237.88|3246.99|3238.29|3245.93|3237.23|38
1628845600000|2021-08-13 09:06:40|3246.59|3237.89|3246.63|3237.93|3246.77|3238.07|3246.52|3237.82|25
1628845610000|2021-08-13 09:06:50|3246.72|3238.02|3247.54|3238.84|3247.71|3239.01|3246.56|3237.86|25
1628845620000|2021-08-13 09:07:00|3247.53|3238.83|3249.06|3240.36|3249.48|3240.78|3247.53|3238.83|19
1628845630000|2021-08-13 09:07:10|3249.24|3240.54|3250.14|3241.44|3251|3242.3|3249.24|3240.54|32
1628845640000|2021-08-13 09:07:20|3249.95|3241.25|3250.7|3242|3250.87|3242.17|3249.03|3240.33|39
1628845650000|2021-08-13 09:07:30|3250.76|3242.06|3252.21|3243.51|3252.45|3243.75|3250.69|3241.99|29
1628845660000|2021-08-13 09:07:40|3252.22|3243.52|3250.65|3241.95|3252.22|3243.52|3249.45|3240.75|37
1628845670000|2021-08-13 09:07:50|3250.78|3242.08|3251.28|3242.58|3253.8|3245.1|3250.68|3241.98|39
1628845680000|2021-08-13 09:08:00|3251.32|3242.62|3251.78|3243.08|3253.21|3244.51|3251.32|3242.62|38
1628845690000|2021-08-13 09:08:10|3251.74|3243.04|3252.5|3243.8|3254.06|3245.36|3251.6|3242.9|37
1628845700000|2021-08-13 09:08:20|3252.65|3243.95|3253.48|3244.78|3253.85|3245.15|3252.22|3243.52|39
1628845710000|2021-08-13 09:08:30|3253.49|3244.79|3249.93|3241.23|3253.62|3244.92|3249.76|3241.06|36
1628845720000|2021-08-13 09:08:40|3249.89|3241.19|3252.25|3243.55|3252.26|3243.56|3249.89|3241.19|37
1628845730000|2021-08-13 09:08:50|3251.76|3243.06|3253.57|3244.87|3253.81|3245.11|3250.23|3241.53|39
1628845740000|2021-08-13 09:09:00|3252.89|3244.19|3251.2|3242.5|3252.89|3244.19|3250.57|3241.87|39
1628845750000|2021-08-13 09:09:10|3251.19|3242.49|3249.27|3240.57|3251.36|3242.66|3248.86|3240.16|39
1628845760000|2021-08-13 09:09:20|3249.52|3240.82|3249.31|3240.61|3249.87|3241.17|3248.99|3240.29|33
1628845770000|2021-08-13 09:09:30|3249.35|3240.65|3251.15|3242.45|3251.86|3243.16|3249.35|3240.65|27
1628845780000|2021-08-13 09:09:40|3251.09|3242.39|3250.25|3241.55|3251.37|3242.67|3249.87|3241.17|37
1628845790000|2021-08-13 09:09:50|3250.26|3241.56|3250.67|3241.97|3251.87|3243.17|3250.26|3241.56|28
1628845800000|2021-08-13 09:10:00|3250.6|3241.9|3251.66|3242.96|3251.91|3243.21|3250.59|3241.89|32
1628845810000|2021-08-13 09:10:10|3251.64|3242.94|3251.85|3243.15|3251.95|3243.25|3251.32|3242.62|25
1628845820000|2021-08-13 09:10:20|3251.83|3243.13|3251.67|3242.97|3252.25|3243.55|3251.41|3242.71|38
1628845830000|2021-08-13 09:10:30|3251.74|3243.04|3251.15|3242.45|3251.9|3243.2|3250.84|3242.14|37
1628845840000|2021-08-13 09:10:40|3251.17|3242.47|3251.93|3243.23|3252.13|3243.43|3251.17|3242.47|36
1628845850000|2021-08-13 09:10:50|3252.01|3243.31|3253.09|3244.39|3253.26|3244.56|3252.01|3243.31|39
1628845860000|2021-08-13 09:11:00|3253.12|3244.42|3254.4|3245.7|3254.45|3245.75|3253.09|3244.39|37
1628845870000|2021-08-13 09:11:10|3254.37|3245.67|3254.04|3245.34|3254.73|3246.03|3253.96|3245.26|30
1628845880000|2021-08-13 09:11:20|3254.46|3245.76|3253.95|3245.25|3254.69|3245.99|3253.26|3244.56|35
1628845890000|2021-08-13 09:11:30|3254.17|3245.47|3253.68|3244.98|3254.17|3245.47|3253.11|3244.41|36
1628845900000|2021-08-13 09:11:40|3253.7|3245|3252.9|3244.2|3253.76|3245.06|3252.24|3243.54|34
1628845910000|2021-08-13 09:11:50|3252.85|3244.15|3247.93|3239.23|3252.85|3244.15|3247.93|3239.23|39
1628845920000|2021-08-13 09:12:00|3248|3239.3|3250.48|3241.78|3251.22|3242.52|3248|3239.3|40
1628845930000|2021-08-13 09:12:10|3250.38|3241.68|3249.85|3241.15|3250.88|3242.18|3249.46|3240.76|39
1628845940000|2021-08-13 09:12:20|3250.25|3241.55|3249.2|3240.5|3250.33|3241.63|3248.52|3239.82|35
1628845950000|2021-08-13 09:12:30|3249.79|3241.09|3248.94|3240.24|3249.79|3241.09|3248.13|3239.43|34
1628845960000|2021-08-13 09:12:40|3248.8|3240.1|3248.41|3239.71|3248.8|3240.1|3247.27|3238.57|37
1628845970000|2021-08-13 09:12:50|3248.59|3239.89|3248.32|3239.62|3248.89|3240.19|3247.63|3238.93|34
1628845980000|2021-08-13 09:13:00|3248.43|3239.73|3248.36|3239.66|3248.66|3239.96|3248.14|3239.44|37
1628845990000|2021-08-13 09:13:10|3248.34|3239.64|3247.97|3239.27|3248.49|3239.79|3247.69|3238.99|23
1628846000000|2021-08-13 09:13:20|3248.01|3239.31|3246.6|3237.9|3248.01|3239.31|3246.21|3237.51|33
1628846010000|2021-08-13 09:13:30|3246.59|3237.89|3246.79|3238.09|3247.13|3238.43|3246.16|3237.46|38
1628846020000|2021-08-13 09:13:40|3246.81|3238.11|3246.2|3237.5|3248.37|3239.67|3246.2|3237.5|37
1628846030000|2021-08-13 09:13:50|3246.07|3237.37|3246.84|3238.14|3246.92|3238.22|3246.05|3237.35|29
1628846040000|2021-08-13 09:14:00|3246.83|3238.13|3247.31|3238.61|3247.48|3238.78|3246.72|3238.02|27
1628846050000|2021-08-13 09:14:10|3247.32|3238.62|3247.46|3238.76|3247.46|3238.76|3246.91|3238.21|21
1628846060000|2021-08-13 09:14:20|3247.26|3238.56|3246.92|3238.22|3247.57|3238.87|3246.63|3237.93|18
1628846070000|2021-08-13 09:14:30|3247.01|3238.31|3247.23|3238.53|3247.37|3238.67|3246.92|3238.22|20
1628846080000|2021-08-13 09:14:40|3247.2|3238.5|3246.96|3238.26|3247.2|3238.5|3246.9|3238.2|24
1628846090000|2021-08-13 09:14:50|3246.92|3238.22|3245.85|3237.15|3246.92|3238.22|3245.4|3236.7|29
1628846100000|2021-08-13 09:15:00|3245.84|3237.14|3245.48|3236.78|3246.01|3237.31|3244.91|3236.21|35
1628846110000|2021-08-13 09:15:10|3245.4|3236.7|3246.38|3237.68|3246.38|3237.68|3245.4|3236.7|36
1628846120000|2021-08-13 09:15:20|3246.47|3237.77|3246.03|3237.33|3246.47|3237.77|3245.83|3237.13|38
1628846130000|2021-08-13 09:15:30|3246.18|3237.48|3245.94|3237.24|3246.28|3237.58|3245.85|3237.15|33
1628846140000|2021-08-13 09:15:40|3245.92|3237.22|3245.59|3236.89|3246.35|3237.65|3245.54|3236.84|29
1628846150000|2021-08-13 09:15:50|3245.64|3236.94|3244.67|3235.97|3245.64|3236.94|3244.44|3235.74|33
1628846160000|2021-08-13 09:16:00|3244.59|3235.89|3246.24|3237.54|3246.24|3237.54|3244.59|3235.89|37
1628846170000|2021-08-13 09:16:10|3245.95|3237.25|3246.12|3237.42|3246.4|3237.7|3245.95|3237.25|33
1628846180000|2021-08-13 09:16:20|3246.18|3237.48|3246.28|3237.58|3246.4|3237.7|3246.18|3237.48|19
1628846190000|2021-08-13 09:16:30|3246.27|3237.57|3246.09|3237.39|3246.27|3237.57|3245.35|3236.65|28
1628846200000|2021-08-13 09:16:40|3246.02|3237.32|3245.42|3236.72|3246.1|3237.4|3245.24|3236.54|22
1628846210000|2021-08-13 09:16:50|3245.49|3236.79|3244.63|3235.93|3245.5|3236.8|3244.55|3235.85|25
1628846220000|2021-08-13 09:17:00|3244.58|3235.88|3243.85|3235.15|3244.58|3235.88|3243.85|3235.15|33
1628846230000|2021-08-13 09:17:10|3243.87|3235.17|3243.78|3235.08|3243.98|3235.28|3243.78|3235.08|22
1628846240000|2021-08-13 09:17:20|3243.77|3235.07|3240.98|3232.28|3243.78|3235.08|3240.74|3232.04|39
1628846250000|2021-08-13 09:17:30|3240.87|3232.17|3238.58|3229.88|3241.04|3232.34|3238.49|3229.79|37
1628846260000|2021-08-13 09:17:40|3238.75|3230.05|3238.99|3230.29|3239.12|3230.42|3238.34|3229.64|39
1628846270000|2021-08-13 09:17:50|3238.77|3230.07|3237.65|3228.95|3238.99|3230.29|3237.6|3228.9|34
1628846280000|2021-08-13 09:18:00|3237.55|3228.85|3236.39|3227.69|3237.79|3229.09|3236.39|3227.69|38
1628846290000|2021-08-13 09:18:10|3236.43|3227.73|3238.54|3229.84|3238.56|3229.86|3236.19|3227.49|39
1628846300000|2021-08-13 09:18:20|3238.57|3229.87|3238.95|3230.25|3239.28|3230.58|3236.9|3228.2|39
1628846310000|2021-08-13 09:18:30|3239.1|3230.4|3240.97|3232.27|3241.1|3232.4|3239.06|3230.36|37
1628846320000|2021-08-13 09:18:40|3241.01|3232.31|3238.64|3229.94|3241.04|3232.34|3238.64|3229.94|36
1628846330000|2021-08-13 09:18:50|3238.53|3229.83|3238.51|3229.81|3238.87|3230.17|3238.21|3229.51|38
1628846340000|2021-08-13 09:19:00|3238.55|3229.85|3238.31|3229.61|3238.85|3230.15|3238.25|3229.55|32
1628846350000|2021-08-13 09:19:10|3238.39|3229.69|3235.94|3227.24|3238.39|3229.69|3235.48|3226.78|35
1628846360000|2021-08-13 09:19:20|3235.88|3227.18|3236.2|3227.5|3236.82|3228.12|3235.55|3226.85|37
1628846370000|2021-08-13 09:19:30|3236.63|3227.93|3235.73|3227.03|3236.94|3228.24|3235.4|3226.7|29
1628846380000|2021-08-13 09:19:40|3235.49|3226.79|3235.63|3226.93|3236.2|3227.5|3235.49|3226.79|37
1628846390000|2021-08-13 09:19:50|3235.69|3226.99|3235.29|3226.59|3235.69|3226.99|3235|3226.3|37
1628846400000|2021-08-13 09:20:00|3235.26|3226.56|3236.44|3227.74|3236.44|3227.74|3235|3226.3|35
1628846410000|2021-08-13 09:20:10|3236.2|3227.5|3235.3|3226.6|3236.2|3227.5|3235.22|3226.52|34
1628846420000|2021-08-13 09:20:20|3234.95|3226.25|3235.26|3226.56|3235.57|3226.87|3234.32|3225.62|39
1628846430000|2021-08-13 09:20:30|3234.72|3226.02|3233.76|3225.06|3234.86|3226.16|3233.33|3224.63|40
1628846440000|2021-08-13 09:20:40|3233.87|3225.17|3234.29|3225.59|3234.75|3226.05|3232.31|3223.61|39
1628846450000|2021-08-13 09:20:50|3234.18|3225.48|3238.31|3229.61|3238.36|3229.66|3234|3225.3|37
1628846460000|2021-08-13 09:21:00|3238.36|3229.66|3234.67|3225.97|3239.36|3230.66|3234.14|3225.44|39
1628846470000|2021-08-13 09:21:10|3234.69|3225.99|3237.33|3228.63|3238.68|3229.98|3234.69|3225.99|39
1628846480000|2021-08-13 09:21:20|3238.19|3229.49|3235.36|3226.66|3238.83|3230.13|3235.36|3226.66|39
1628846490000|2021-08-13 09:21:30|3235.49|3226.79|3236.07|3227.37|3236.6|3227.9|3235.29|3226.59|40
1628846500000|2021-08-13 09:21:40|3236.09|3227.39|3236.1|3227.4|3236.45|3227.75|3235.66|3226.96|36
1628846510000|2021-08-13 09:21:50|3236.26|3227.56|3236.08|3227.38|3237.04|3228.34|3236.02|3227.32|36
1628846520000|2021-08-13 09:22:00|3236.03|3227.33|3236.3|3227.6|3236.43|3227.73|3235.74|3227.04|37
1628846530000|2021-08-13 09:22:10|3235.84|3227.14|3235.86|3227.16|3236.26|3227.56|3235.14|3226.44|37
1628846540000|2021-08-13 09:22:20|3235.85|3227.15|3235.5|3226.8|3235.98|3227.28|3234.96|3226.26|35
1628846550000|2021-08-13 09:22:30|3235.29|3226.59|3234.81|3226.11|3235.64|3226.94|3234.81|3226.11|37
1628846560000|2021-08-13 09:22:40|3234.83|3226.13|3234.52|3225.82|3234.9|3226.2|3234.28|3225.58|30
1628846570000|2021-08-13 09:22:50|3234.28|3225.58|3234.01|3225.31|3234.75|3226.05|3232.55|3223.85|37
1628846580000|2021-08-13 09:23:00|3233.86|3225.16|3233.82|3225.12|3234.61|3225.91|3233.75|3225.05|32
1628846590000|2021-08-13 09:23:10|3232.9|3224.2|3234.08|3225.38|3235.17|3226.47|3232.9|3224.2|37
1628846600000|2021-08-13 09:23:20|3233.99|3225.29|3233.19|3224.49|3234.48|3225.78|3232.57|3223.87|40
1628846610000|2021-08-13 09:23:30|3233.3|3224.6|3232.17|3223.47|3233.3|3224.6|3232.17|3223.47|30
1628846620000|2021-08-13 09:23:40|3232.4|3223.7|3233.3|3224.6|3233.5|3224.8|3232.13|3223.43|40
1628846630000|2021-08-13 09:23:50|3233.34|3224.64|3234.03|3225.33|3235.56|3226.86|3233.2|3224.5|39
1628846640000|2021-08-13 09:24:00|3233.98|3225.28|3233.68|3224.98|3234.02|3225.32|3233.4|3224.7|36
1628846650000|2021-08-13 09:24:10|3233.71|3225.01|3234.82|3226.12|3235.33|3226.63|3233.71|3225.01|39
1628846660000|2021-08-13 09:24:20|3234.83|3226.13|3235.6|3226.9|3235.94|3227.24|3234.6|3225.9|39
1628846670000|2021-08-13 09:24:30|3235.51|3226.81|3235.04|3226.34|3235.54|3226.84|3235|3226.3|30
1628846680000|2021-08-13 09:24:40|3235.05|3226.35|3234.36|3225.66|3235.41|3226.71|3234.22|3225.52|38
1628846690000|2021-08-13 09:24:50|3234.37|3225.67|3234.94|3226.24|3235.3|3226.6|3234.24|3225.54|35
1628846700000|2021-08-13 09:25:00|3235|3226.3|3235.18|3226.48|3235.36|3226.66|3234.27|3225.57|36
1628846710000|2021-08-13 09:25:10|3235.19|3226.49|3235.99|3227.29|3235.99|3227.29|3235.18|3226.48|37
1628846720000|2021-08-13 09:25:20|3235.81|3227.11|3236.13|3227.43|3236.24|3227.54|3235.46|3226.76|34
1628846730000|2021-08-13 09:25:30|3236.15|3227.45|3238.22|3229.52|3238.23|3229.53|3236.15|3227.45|32
1628846740000|2021-08-13 09:25:40|3238.21|3229.51|3239.56|3230.86|3239.95|3231.25|3237.66|3228.96|35
1628846750000|2021-08-13 09:25:50|3239.65|3230.95|3239.26|3230.56|3239.67|3230.97|3238.75|3230.05|36
1628846760000|2021-08-13 09:26:00|3239.4|3230.7|3238.61|3229.91|3240.42|3231.72|3238.61|3229.91|32
1628846770000|2021-08-13 09:26:10|3238.82|3230.12|3239.83|3231.13|3240.09|3231.39|3238.82|3230.12|38
1628846780000|2021-08-13 09:26:20|3239.82|3231.12|3239.86|3231.16|3239.9|3231.2|3239.42|3230.72|31
1628846790000|2021-08-13 09:26:30|3239.94|3231.24|3240.51|3231.81|3240.77|3232.07|3239.39|3230.69|29
1628846800000|2021-08-13 09:26:40|3240.45|3231.75|3239.52|3230.82|3240.45|3231.75|3239.44|3230.74|33
1628846810000|2021-08-13 09:26:50|3239.46|3230.76|3239.58|3230.88|3239.73|3231.03|3239.39|3230.69|30
1628846820000|2021-08-13 09:27:00|3239.54|3230.84|3241.54|3232.84|3241.58|3232.88|3239.12|3230.42|37
1628846830000|2021-08-13 09:27:10|3241.55|3232.85|3241.35|3232.65|3241.72|3233.02|3241.01|3232.31|28
1628846840000|2021-08-13 09:27:20|3241.49|3232.79|3242.08|3233.38|3242.54|3233.84|3241.39|3232.69|36
1628846850000|2021-08-13 09:27:30|3241.98|3233.28|3242.37|3233.67|3243.01|3234.31|3241.92|3233.22|34
1628846860000|2021-08-13 09:27:40|3242.6|3233.9|3242.64|3233.94|3243.91|3235.21|3241.94|3233.24|33
1628846870000|2021-08-13 09:27:50|3243.91|3235.21|3243.13|3234.43|3243.91|3235.21|3242.89|3234.19|3
1628924450000|2021-08-14 07:00:50|3305.54|3296.84|3305.41|3296.71|3305.54|3296.84|3305.36|3296.66|11
1628924460000|2021-08-14 07:01:00|3305.38|3296.68|3305.98|3297.28|3306.17|3297.47|3305.38|3296.68|36
1628924470000|2021-08-14 07:01:10|3305.99|3297.29|3305.72|3297.02|3306.1|3297.4|3305.72|3297.02|30
1628924480000|2021-08-14 07:01:20|3305.75|3297.05|3305.21|3296.51|3305.8|3297.1|3305.18|3296.48|39
1628924490000|2021-08-14 07:01:30|3305.25|3296.55|3305.35|3296.65|3305.61|3296.91|3305.25|3296.55|32
1628924500000|2021-08-14 07:01:40|3305.29|3296.59|3305.32|3296.62|3305.4|3296.7|3304.93|3296.23|37
1628924510000|2021-08-14 07:01:50|3305.31|3296.61|3305.09|3296.39|3305.51|3296.81|3304.91|3296.21|35
1628924520000|2021-08-14 07:02:00|3305.06|3296.36|3305.12|3296.42|3305.31|3296.61|3305.06|3296.36|31
1628924530000|2021-08-14 07:02:10|3305.18|3296.48|3305.08|3296.38|3305.3|3296.6|3305.07|3296.37|34
1628924540000|2021-08-14 07:02:20|3305.06|3296.36|3305.18|3296.48|3305.26|3296.56|3305|3296.3|28
1628924550000|2021-08-14 07:02:30|3305.16|3296.46|3305.25|3296.55|3305.32|3296.62|3305.16|3296.46|29
1628924560000|2021-08-14 07:02:40|3305.22|3296.52|3305.41|3296.71|3305.46|3296.76|3305.18|3296.48|26
1628924570000|2021-08-14 07:02:50|3305.42|3296.72|3305.56|3296.86|3305.57|3296.87|3305.38|3296.68|25
1628924580000|2021-08-14 07:03:00|3305.59|3296.89|3306.61|3297.91|3307.08|3298.38|3305.54|3296.84|35
1628924590000|2021-08-14 07:03:10|3306.63|3297.93|3306.83|3298.13|3307.15|3298.45|3306.61|3297.91|25
1628924600000|2021-08-14 07:03:20|3306.72|3298.02|3306.67|3297.97|3306.77|3298.07|3306.51|3297.81|23
1628924610000|2021-08-14 07:03:30|3306.66|3297.96|3306.33|3297.63|3306.66|3297.96|3306.28|3297.58|26
1628924620000|2021-08-14 07:03:40|3306.34|3297.64|3306.3|3297.6|3306.56|3297.86|3306.15|3297.45|32
1628924630000|2021-08-14 07:03:50|3306.32|3297.62|3306.38|3297.68|3306.49|3297.79|3306.32|3297.62|27
1628924640000|2021-08-14 07:04:00|3306.4|3297.7|3306.6|3297.9|3306.6|3297.9|3306.33|3297.63|26
1628924650000|2021-08-14 07:04:10|3306.67|3297.97|3306.71|3298.01|3306.75|3298.05|3306.6|3297.9|17
1628924660000|2021-08-14 07:04:20|3306.67|3297.97|3307.17|3298.47|3307.17|3298.47|3306.59|3297.89|8
1628924670000|2021-08-14 07:04:30|3307.13|3298.43|3307.73|3299.03|3307.8|3299.1|3307.13|3298.43|25
1628924680000|2021-08-14 07:04:40|3307.68|3298.98|3307.63|3298.93|3307.74|3299.04|3307.17|3298.47|28
1628924690000|2021-08-14 07:04:50|3307.52|3298.82|3307.66|3298.96|3307.98|3299.28|3307.47|3298.77|23
1628924700000|2021-08-14 07:05:00|3307.81|3299.11|3308.07|3299.37|3308.35|3299.65|3307.81|3299.11|29
1628924710000|2021-08-14 07:05:10|3308.63|3299.93|3309.09|3300.39|3309.15|3300.45|3308.63|3299.93|24
1628924720000|2021-08-14 07:05:20|3309.11|3300.41|3309.07|3300.37|3309.11|3300.41|3309.05|3300.35|15
1628924730000|2021-08-14 07:05:30|3309.06|3300.36|3309.15|3300.45|3309.16|3300.46|3308.98|3300.28|10
1628924740000|2021-08-14 07:05:40|3309.01|3300.31|3309.26|3300.56|3309.3|3300.6|3309.01|3300.31|18
1628924750000|2021-08-14 07:05:50|3309.21|3300.51|3310.46|3301.76|3310.49|3301.79|3309.19|3300.49|29
1628924760000|2021-08-14 07:06:00|3310.49|3301.79|3311.36|3302.66|3311.36|3302.66|3310.49|3301.79|27
1628924770000|2021-08-14 07:06:10|3311.37|3302.67|3312.52|3303.82|3312.52|3303.82|3311.3|3302.6|31
1628924780000|2021-08-14 07:06:20|3312.54|3303.84|3312.58|3303.88|3312.77|3304.07|3312.51|3303.81|22
1628924790000|2021-08-14 07:06:30|3312.6|3303.9|3311.63|3302.93|3312.65|3303.95|3311.12|3302.42|30
1628924800000|2021-08-14 07:06:40|3311.66|3302.96|3312.53|3303.83|3312.72|3304.02|3311.63|3302.93|22
1628924810000|2021-08-14 07:06:50|3312.55|3303.85|3312.85|3304.15|3313|3304.3|3312.53|3303.83|30
1628924820000|2021-08-14 07:07:00|3312.89|3304.19|3313.51|3304.81|3313.51|3304.81|3312.72|3304.02|30
1628924830000|2021-08-14 07:07:10|3313.52|3304.82|3313.4|3304.7|3313.78|3305.08|3313.25|3304.55|29
1628924840000|2021-08-14 07:07:20|3313.3|3304.6|3313.72|3305.02|3313.72|3305.02|3313.3|3304.6|18
1628924850000|2021-08-14 07:07:30|3313.67|3304.97|3313.83|3305.13|3314.1|3305.4|3313.46|3304.76|22
1628924860000|2021-08-14 07:07:40|3313.74|3305.04|3313.86|3305.16|3313.97|3305.27|3313.74|3305.04|28
1628924870000|2021-08-14 07:07:50|3313.84|3305.14|3313.9|3305.2|3313.96|3305.26|3313.8|3305.1|17
1628924880000|2021-08-14 07:08:00|3313.87|3305.17|3313|3304.3|3313.95|3305.25|3313|3304.3|29
1628924890000|2021-08-14 07:08:10|3312.96|3304.26|3314.36|3305.66|3314.49|3305.79|3312.76|3304.06|35
1628924900000|2021-08-14 07:08:20|3314.39|3305.69|3314.55|3305.85|3314.73|3306.03|3314.37|3305.67|23
1628924910000|2021-08-14 07:08:30|3314.6|3305.9|3314.53|3305.83|3314.65|3305.95|3314.52|3305.82|28
1628924920000|2021-08-14 07:08:40|3314.45|3305.75|3314.85|3306.15|3314.91|3306.21|3314.37|3305.67|28
1628924930000|2021-08-14 07:08:50|3314.92|3306.22|3314.97|3306.27|3314.97|3306.27|3314.74|3306.04|23
1628924940000|2021-08-14 07:09:00|3314.96|3306.26|3315.02|3306.32|3315.09|3306.39|3314.94|3306.24|22
1628924950000|2021-08-14 07:09:10|3315.05|3306.35|3315.16|3306.46|3315.16|3306.46|3315.05|3306.35|16
1628924960000|2021-08-14 07:09:20|3315.31|3306.61|3316.82|3308.12|3316.82|3308.12|3315.31|3306.61|28
1628924970000|2021-08-14 07:09:30|3316.85|3308.15|3317.48|3308.78|3317.84|3309.14|3316.83|3308.13|19
1628924980000|2021-08-14 07:09:40|3317.68|3308.98|3317.6|3308.9|3317.87|3309.17|3316.86|3308.16|35
1628924990000|2021-08-14 07:09:50|3317.49|3308.79|3318.11|3309.41|3318.22|3309.52|3317.02|3308.32|33
1628925000000|2021-08-14 07:10:00|3318.13|3309.43|3318.51|3309.81|3318.55|3309.85|3318.13|3309.43|29
1628925010000|2021-08-14 07:10:10|3318.45|3309.75|3318.26|3309.56|3318.45|3309.75|3318.02|3309.32|33
1628925020000|2021-08-14 07:10:20|3318.28|3309.58|3318.28|3309.58|3318.32|3309.62|3318.17|3309.47|27
1628925030000|2021-08-14 07:10:30|3318.2|3309.5|3318.31|3309.61|3318.51|3309.81|3317.91|3309.21|32
1628925040000|2021-08-14 07:10:40|3318.32|3309.62|3318.77|3310.07|3318.79|3310.09|3318.32|3309.62|32
1628925050000|2021-08-14 07:10:50|3318.65|3309.95|3318.55|3309.85|3318.74|3310.04|3318.45|3309.75|31
1628925060000|2021-08-14 07:11:00|3318.61|3309.91|3316.8|3308.1|3318.61|3309.91|3316.09|3307.39|37
1628925070000|2021-08-14 07:11:10|3316.72|3308.02|3316.56|3307.86|3316.81|3308.11|3316.46|3307.76|31
1628925080000|2021-08-14 07:11:20|3316.55|3307.85|3316.55|3307.85|3316.72|3308.02|3316.5|3307.8|32
1628925090000|2021-08-14 07:11:30|3316.52|3307.82|3316.15|3307.45|3316.77|3308.07|3316.15|3307.45|32
1628925100000|2021-08-14 07:11:40|3316.07|3307.37|3315.93|3307.23|3316.21|3307.51|3315.8|3307.1|20
1628925110000|2021-08-14 07:11:50|3316.06|3307.36|3316.28|3307.58|3316.28|3307.58|3315.87|3307.17|38
1628925120000|2021-08-14 07:12:00|3316.69|3307.99|3316.96|3308.26|3317.17|3308.47|3316.69|3307.99|37
1628925130000|2021-08-14 07:12:10|3316.89|3308.19|3317.39|3308.69|3317.41|3308.71|3316.55|3307.85|35
1628925140000|2021-08-14 07:12:20|3317.42|3308.72|3317.19|3308.49|3317.55|3308.85|3317.18|3308.48|34
1628925150000|2021-08-14 07:12:30|3317.26|3308.56|3317.45|3308.75|3317.52|3308.82|3317.19|3308.49|30
1628925160000|2021-08-14 07:12:40|3317.48|3308.78|3317.47|3308.77|3317.53|3308.83|3317.41|3308.71|21
1628925170000|2021-08-14 07:12:50|3317.43|3308.73|3317.11|3308.41|3317.72|3309.02|3317.05|3308.35|34
1628925180000|2021-08-14 07:13:00|3317.08|3308.38|3317.93|3309.23|3318.06|3309.36|3316.8|3308.1|30
1628925190000|2021-08-14 07:13:10|3317.9|3309.2|3317.64|3308.94|3318.3|3309.6|3317.64|3308.94|33
1628925200000|2021-08-14 07:13:20|3317.57|3308.87|3317.7|3309|3317.74|3309.04|3317.57|3308.87|28
1628925210000|2021-08-14 07:13:30|3317.69|3308.99|3317.68|3308.98|3317.71|3309.01|3317.68|3308.98|5
1628925220000|2021-08-14 07:13:40|3317.71|3309.01|3317.58|3308.88|3317.73|3309.03|3317.5|3308.8|12
1628925230000|2021-08-14 07:13:50|3317.61|3308.91|3317.55|3308.85|3317.63|3308.93|3317.32|3308.62|29
1628925240000|2021-08-14 07:14:00|3317.54|3308.84|3318.03|3309.33|3318.16|3309.46|3317.48|3308.78|27
1628925250000|2021-08-14 07:14:10|3318.04|3309.34|3318.2|3309.5|3318.2|3309.5|3318.01|3309.31|26
1628925260000|2021-08-14 07:14:20|3318.24|3309.54|3318.15|3309.45|3318.24|3309.54|3318.15|3309.45|20
1628925270000|2021-08-14 07:14:30|3318.14|3309.44|3318.16|3309.46|3318.29|3309.59|3318.14|3309.44|10
1628925280000|2021-08-14 07:14:40|3318.17|3309.47|3318.17|3309.47|3318.33|3309.63|3318.06|3309.36|26
1628925290000|2021-08-14 07:14:50|3318.18|3309.48|3318.16|3309.46|3318.35|3309.65|3318.07|3309.37|28
1628925300000|2021-08-14 07:15:00|3318.23|3309.53|3318.44|3309.74|3318.44|3309.74|3318.21|3309.51|27
1628925310000|2021-08-14 07:15:10|3318.42|3309.72|3318.5|3309.8|3318.57|3309.87|3318.4|3309.7|19
1628925320000|2021-08-14 07:15:20|3318.54|3309.84|3318.58|3309.88|3318.65|3309.95|3318.49|3309.79|22
1628925330000|2021-08-14 07:15:30|3318.55|3309.85|3318.59|3309.89|3318.61|3309.91|3318.53|3309.83|12
1628925340000|2021-08-14 07:15:40|3318.61|3309.91|3318.38|3309.68|3318.61|3309.91|3318.18|3309.48|20
1628925350000|2021-08-14 07:15:50|3318.39|3309.69|3318.83|3310.13|3318.87|3310.17|3318.34|3309.64|25
1628925360000|2021-08-14 07:16:00|3318.87|3310.17|3318.57|3309.87|3318.87|3310.17|3318.43|3309.73|26
1628925370000|2021-08-14 07:16:10|3318.66|3309.96|3318.61|3309.91|3318.69|3309.99|3318.58|3309.88|23
1628925380000|2021-08-14 07:16:20|3318.62|3309.92|3318.52|3309.82|3318.63|3309.93|3318.45|3309.75|19
1628925390000|2021-08-14 07:16:30|3318.56|3309.86|3318.63|3309.93|3318.72|3310.02|3318.51|3309.81|26
1628925400000|2021-08-14 07:16:40|3318.6|3309.9|3318.59|3309.89|3318.68|3309.98|3318.58|3309.88|11
1628925410000|2021-08-14 07:16:50|3318.6|3309.9|3318.57|3309.87|3318.75|3310.05|3318.44|3309.74|13
1628925420000|2021-08-14 07:17:00|3318.58|3309.88|3318.49|3309.79|3318.59|3309.89|3318.49|3309.79|23
1628925430000|2021-08-14 07:17:10|3318.5|3309.8|3318.38|3309.68|3318.58|3309.88|3318.37|3309.67|18
1628925440000|2021-08-14 07:17:20|3318.4|3309.7|3316.36|3307.66|3318.48|3309.78|3316.36|3307.66|33
1628925450000|2021-08-14 07:17:30|3316.42|3307.72|3316.38|3307.68|3316.51|3307.81|3316.38|3307.68|18
1628925460000|2021-08-14 07:17:40|3316.42|3307.72|3314.45|3305.75|3316.44|3307.74|3314.45|3305.75|32
1628925470000|2021-08-14 07:17:50|3314.5|3305.8|3315.54|3306.84|3315.93|3307.23|3314.36|3305.66|34
1628925480000|2021-08-14 07:18:00|3315.59|3306.89|3314.57|3305.87|3315.66|3306.96|3314.52|3305.82|35
1628925490000|2021-08-14 07:18:10|3314.61|3305.91|3315.73|3307.03|3315.88|3307.18|3314.61|3305.91|34
1628925500000|2021-08-14 07:18:20|3315.78|3307.08|3315.49|3306.79|3315.8|3307.1|3315.11|3306.41|32
1628925510000|2021-08-14 07:18:30|3315.65|3306.95|3317.57|3308.87|3317.57|3308.87|3315.65|3306.95|39
1628925520000|2021-08-14 07:18:40|3317.49|3308.79|3318.75|3310.05|3318.88|3310.18|3317.49|3308.79|38
1628925530000|2021-08-14 07:18:50|3318.72|3310.02|3318.97|3310.27|3319.17|3310.47|3318.72|3310.02|27
1628925540000|2021-08-14 07:19:00|3318.94|3310.24|3319.39|3310.69|3319.42|3310.72|3318.91|3310.21|28
1628925550000|2021-08-14 07:19:10|3319.56|3310.86|3319.21|3310.51|3320.17|3311.47|3318.8|3310.1|37
1628925560000|2021-08-14 07:19:20|3319.08|3310.38|3319.64|3310.94|3319.68|3310.98|3318.86|3310.16|31
1628925570000|2021-08-14 07:19:30|3319.85|3311.15|3319.82|3311.12|3320.42|3311.72|3319.42|3310.72|35
1628925580000|2021-08-14 07:19:40|3319.8|3311.1|3319.61|3310.91|3319.81|3311.11|3318.92|3310.22|29
1628925590000|2021-08-14 07:19:50|3319.59|3310.89|3319.63|3310.93|3319.92|3311.22|3319.59|3310.89|22
1628925600000|2021-08-14 07:20:00|3320.02|3311.32|3320.05|3311.35|3320.61|3311.91|3320.02|3311.32|27
1628925610000|2021-08-14 07:20:10|3320.11|3311.41|3321.41|3312.71|3321.41|3312.71|3320.11|3311.41|36
1628925620000|2021-08-14 07:20:20|3321.36|3312.66|3321.93|3313.23|3321.97|3313.27|3321.36|3312.66|34
1628925630000|2021-08-14 07:20:30|3321.77|3313.07|3321.49|3312.79|3322.17|3313.47|3321.45|3312.75|25
1628925640000|2021-08-14 07:20:40|3321.48|3312.78|3321.82|3313.12|3321.91|3313.21|3321.48|3312.78|20
1628925650000|2021-08-14 07:20:50|3321.96|3313.26|3321.97|3313.27|3322|3313.3|3321.9|3313.2|11
1628925660000|2021-08-14 07:21:00|3322.01|3313.31|3322.28|3313.58|3322.32|3313.62|3322.01|3313.31|19
1628925670000|2021-08-14 07:21:10|3322.31|3313.61|3322.46|3313.76|3322.46|3313.76|3322.15|3313.45|16
1628925680000|2021-08-14 07:21:20|3322.37|3313.67|3322.24|3313.54|3322.49|3313.79|3322.15|3313.45|23
1628925690000|2021-08-14 07:21:30|3322.25|3313.55|3322.25|3313.55|3322.31|3313.61|3322.24|3313.54|6
1628925700000|2021-08-14 07:21:40|3322.24|3313.54|3322.23|3313.53|3322.24|3313.54|3322.21|3313.51|6
1628925710000|2021-08-14 07:21:50|3322.25|3313.55|3322.23|3313.53|3322.25|3313.55|3322.23|3313.53|2
1628925720000|2021-08-14 07:22:00|3322.22|3313.52|3322.63|3313.93|3322.68|3313.98|3322.12|3313.42|11
1628925730000|2021-08-14 07:22:10|3322.69|3313.99|3322.62|3313.92|3322.87|3314.17|3322.47|3313.77|22
1628925740000|2021-08-14 07:22:20|3322.45|3313.75|3322.32|3313.62|3322.49|3313.79|3322.2|3313.5|35
1628925750000|2021-08-14 07:22:30|3322.37|3313.67|3322.5|3313.8|3322.52|3313.82|3322.33|3313.63|30
1628925760000|2021-08-14 07:22:40|3322.51|3313.81|3322.42|3313.72|3322.63|3313.93|3322.38|3313.68|21
1628925770000|2021-08-14 07:22:50|3322.47|3313.77|3322.68|3313.98|3322.74|3314.04|3322.47|3313.77|25
1628925780000|2021-08-14 07:23:00|3322.72|3314.02|3322.79|3314.09|3322.82|3314.12|3322.64|3313.94|24
1628925790000|2021-08-14 07:23:10|3322.8|3314.1|3322.8|3314.1|3322.83|3314.13|3322.78|3314.08|18
1628925800000|2021-08-14 07:23:20|3322.82|3314.12|3322.88|3314.18|3322.88|3314.18|3322.77|3314.07|15
1628925810000|2021-08-14 07:23:30|3322.95|3314.25|3323.46|3314.76|3323.86|3315.16|3322.94|3314.24|36
1628925820000|2021-08-14 07:23:40|3323.39|3314.69|3324.44|3315.74|3324.49|3315.79|3323.39|3314.69|32
1628925830000|2021-08-14 07:23:50|3324.54|3315.84|3324.58|3315.88|3324.58|3315.88|3324.32|3315.62|21
1628925840000|2021-08-14 07:24:00|3324.59|3315.89|3324.62|3315.92|3324.62|3315.92|3324.49|3315.79|20
1628925850000|2021-08-14 07:24:10|3324.59|3315.89|3324.61|3315.91|3324.7|3316|3324.52|3315.82|22
1628925860000|2021-08-14 07:24:20|3324.6|3315.9|3324.32|3315.62|3324.95|3316.25|3324.32|3315.62|24
1628925870000|2021-08-14 07:24:30|3324.31|3315.61|3324.2|3315.5|3324.34|3315.64|3324.07|3315.37|22
1628925880000|2021-08-14 07:24:40|3324.26|3315.56|3324.22|3315.52|3324.36|3315.66|3324.22|3315.52|16
1628925890000|2021-08-14 07:24:50|3324.24|3315.54|3323.09|3314.39|3324.24|3315.54|3323.09|3314.39|24
1628925900000|2021-08-14 07:25:00|3323.07|3314.37|3323.74|3315.04|3324.04|3315.34|3322.99|3314.29|30
1628925910000|2021-08-14 07:25:10|3323.78|3315.08|3323.47|3314.77|3323.79|3315.09|3323.3|3314.6|30
1628925920000|2021-08-14 07:25:20|3323.46|3314.76|3323.39|3314.69|3323.48|3314.78|3323.31|3314.61|21
1628925930000|2021-08-14 07:25:30|3323.43|3314.73|3323.33|3314.63|3323.46|3314.76|3323.28|3314.58|20
1628925940000|2021-08-14 07:25:40|3323.34|3314.64|3323.33|3314.63|3323.42|3314.72|3323.29|3314.59|19
1628925950000|2021-08-14 07:25:50|3323.34|3314.64|3322.77|3314.07|3323.34|3314.64|3322.77|3314.07|14
1628925960000|2021-08-14 07:26:00|3322.72|3314.02|3323.26|3314.56|3323.41|3314.71|3322.68|3313.98|30
1628925970000|2021-08-14 07:26:10|3323.24|3314.54|3323.14|3314.44|3323.25|3314.55|3323.03|3314.33|16
1628925980000|2021-08-14 07:26:20|3323.15|3314.45|3323.26|3314.56|3323.27|3314.57|3323.01|3314.31|15
1628925990000|2021-08-14 07:26:30|3323.18|3314.48|3323.06|3314.36|3323.28|3314.58|3323.06|3314.36|15
1628926000000|2021-08-14 07:26:40|3323.11|3314.41|3323.42|3314.72|3323.45|3314.75|3323.11|3314.41|19
1628926010000|2021-08-14 07:26:50|3323.4|3314.7|3323.44|3314.74|3323.47|3314.77|3323.36|3314.66|23
1628926020000|2021-08-14 07:27:00|3323.45|3314.75|3323.45|3314.75|3323.47|3314.77|3323.45|3314.75|5
1628926030000|2021-08-14 07:27:10|3323.47|3314.77|3323.45|3314.75|3323.48|3314.78|3323.44|3314.74|14
1628926040000|2021-08-14 07:27:20|3323.44|3314.74|3322.88|3314.18|3323.45|3314.75|3322.76|3314.06|16
1628926050000|2021-08-14 07:27:30|3322.29|3313.59|3322.62|3313.92|3322.62|3313.92|3322.28|3313.58|32
1628926060000|2021-08-14 07:27:40|3322.63|3313.93|3322.63|3313.93|3322.7|3314|3322.52|3313.82|28
1628926070000|2021-08-14 07:27:50|3322.58|3313.88|3322.98|3314.28|3323.14|3314.44|3322.58|3313.88|35
1628926080000|2021-08-14 07:28:00|3322.96|3314.26|3322.42|3313.72|3322.98|3314.28|3322.37|3313.67|27
1628926090000|2021-08-14 07:28:10|3322.44|3313.74|3323.53|3314.83|3323.76|3315.06|3322.42|3313.72|37
1628926100000|2021-08-14 07:28:20|3323.55|3314.85|3323.54|3314.84|3323.63|3314.93|3323.46|3314.76|20
1628926110000|2021-08-14 07:28:30|3323.52|3314.82|3324.03|3315.33|3324.03|3315.33|3323.52|3314.82|19
1628926120000|2021-08-14 07:28:40|3324.06|3315.36|3323.94|3315.24|3324.21|3315.51|3323.92|3315.22|31
1628926130000|2021-08-14 07:28:50|3323.98|3315.28|3323.43|3314.73|3324.03|3315.33|3323.42|3314.72|28
1628926140000|2021-08-14 07:29:00|3323.17|3314.47|3324.25|3315.55|3324.25|3315.55|3323.1|3314.4|38
1628926150000|2021-08-14 07:29:10|3324.34|3315.64|3324.62|3315.92|3324.72|3316.02|3324.34|3315.64|33
1628926160000|2021-08-14 07:29:20|3324.63|3315.93|3324.29|3315.59|3324.78|3316.08|3324.29|3315.59|34
1628926170000|2021-08-14 07:29:30|3324.09|3315.39|3324.82|3316.12|3324.89|3316.19|3323.9|3315.2|33
1628926180000|2021-08-14 07:29:40|3324.84|3316.14|3324.93|3316.23|3324.99|3316.29|3324.83|3316.13|28
1628926190000|2021-08-14 07:29:50|3324.91|3316.21|3324.79|3316.09|3324.94|3316.24|3324.76|3316.06|20
1628926200000|2021-08-14 07:30:00|3324.81|3316.11|3324.93|3316.23|3324.94|3316.24|3324.78|3316.08|21
1628926210000|2021-08-14 07:30:10|3324.89|3316.19|3324.78|3316.08|3324.91|3316.21|3324.78|3316.08|17
1628926220000|2021-08-14 07:30:20|3324.83|3316.13|3324.86|3316.16|3324.95|3316.25|3324.69|3315.99|34
1628926230000|2021-08-14 07:30:30|3324.89|3316.19|3324.98|3316.28|3324.98|3316.28|3324.83|3316.13|29
1628926240000|2021-08-14 07:30:40|3325|3316.3|3324.37|3315.67|3325|3316.3|3324.08|3315.38|31
1628926250000|2021-08-14 07:30:50|3324.36|3315.66|3324.47|3315.77|3324.62|3315.92|3324.31|3315.61|30
1628926260000|2021-08-14 07:31:00|3324.42|3315.72|3324.33|3315.63|3324.58|3315.88|3324.33|3315.63|26
1628926270000|2021-08-14 07:31:10|3324.4|3315.7|3324.1|3315.4|3324.42|3315.72|3324.09|3315.39|28
1628926280000|2021-08-14 07:31:20|3324.23|3315.53|3324.23|3315.53|3324.3|3315.6|3324.1|3315.4|26
1628926290000|2021-08-14 07:31:30|3324.24|3315.54|3324.28|3315.58|3324.33|3315.63|3324.17|3315.47|8
1628926300000|2021-08-14 07:31:40|3324.3|3315.6|3324.09|3315.39|3324.33|3315.63|3324.09|3315.39|20
1628926310000|2021-08-14 07:31:50|3324.13|3315.43|3324.88|3316.18|3324.91|3316.21|3324.09|3315.39|18
1628926320000|2021-08-14 07:32:00|3324.96|3316.26|3324.88|3316.18|3325.21|3316.51|3324.58|3315.88|30
1628926330000|2021-08-14 07:32:10|3324.87|3316.17|3325.07|3316.37|3325.07|3316.37|3324.81|3316.11|29
1628926340000|2021-08-14 07:32:20|3325.05|3316.35|3326.36|3317.66|3326.39|3317.69|3325.05|3316.35|31
1628926350000|2021-08-14 07:32:30|3326.42|3317.72|3326.84|3318.14|3326.86|3318.16|3326.35|3317.65|17
1628926360000|2021-08-14 07:32:40|3326.85|3318.15|3328|3319.3|3328|3319.3|3326.82|3318.12|34
1628926370000|2021-08-14 07:32:50|3328.01|3319.31|3328.11|3319.41|3328.19|3319.49|3327.93|3319.23|25
1628926380000|2021-08-14 07:33:00|3328.1|3319.4|3328.62|3319.92|3328.62|3319.92|3328.1|3319.4|19
1628926390000|2021-08-14 07:33:10|3328.64|3319.94|3328.64|3319.94|3328.66|3319.96|3328.4|3319.7|32
1628926400000|2021-08-14 07:33:20|3328.69|3319.99|3328.8|3320.1|3328.98|3320.28|3328.69|3319.99|13
1628926410000|2021-08-14 07:33:30|3328.77|3320.07|3328.66|3319.96|3328.84|3320.14|3328.62|3319.92|33
1628926420000|2021-08-14 07:33:40|3328.47|3319.77|3328.47|3319.77|3328.68|3319.98|3328.4|3319.7|31
1628926430000|2021-08-14 07:33:50|3328.5|3319.8|3328.53|3319.83|3328.6|3319.9|3328.5|3319.8|26
1628926440000|2021-08-14 07:34:00|3328.49|3319.79|3328.41|3319.71|3328.49|3319.79|3328.4|3319.7|14
1628926450000|2021-08-14 07:34:10|3328.39|3319.69|3327.56|3318.86|3328.4|3319.7|3327.49|3318.79|31
1628926460000|2021-08-14 07:34:20|3327.46|3318.76|3326.15|3317.45|3327.52|3318.82|3326.09|3317.39|38
1628926470000|2021-08-14 07:34:30|3326.2|3317.5|3327.36|3318.66|3327.36|3318.66|3326.2|3317.5|35
1628926480000|2021-08-14 07:34:40|3327.56|3318.86|3327.72|3319.02|3327.89|3319.19|3327.56|3318.86|34
1628926490000|2021-08-14 07:34:50|3327.57|3318.87|3327.96|3319.26|3327.96|3319.26|3327.53|3318.83|19
1628926500000|2021-08-14 07:35:00|3328.14|3319.44|3327.75|3319.05|3328.16|3319.46|3327.68|3318.98|34
1628926510000|2021-08-14 07:35:10|3327.65|3318.95|3326.85|3318.15|3327.65|3318.95|3326.69|3317.99|34
1628926520000|2021-08-14 07:35:20|3326.84|3318.14|3326.35|3317.65|3326.84|3318.14|3326.29|3317.59|32
1628926530000|2021-08-14 07:35:30|3326.34|3317.64|3324.57|3315.87|3326.34|3317.64|3324.55|3315.85|33
1628926540000|2021-08-14 07:35:40|3324.56|3315.86|3323.99|3315.29|3324.56|3315.86|3323.55|3314.85|40
1628926550000|2021-08-14 07:35:50|3323.96|3315.26|3323.06|3314.36|3324.01|3315.31|3322.91|3314.21|33
1628926560000|2021-08-14 07:36:00|3323.09|3314.39|3322.01|3313.31|3323.26|3314.56|3321.64|3312.94|39
1628926570000|2021-08-14 07:36:10|3321.92|3313.22|3322.78|3314.08|3322.88|3314.18|3321.9|3313.2|33
1628926580000|2021-08-14 07:36:20|3322.76|3314.06|3321.03|3312.33|3322.76|3314.06|3321.03|3312.33|37
1628926590000|2021-08-14 07:36:30|3320.95|3312.25|3320.46|3311.76|3320.95|3312.25|3319.91|3311.21|33
1628926600000|2021-08-14 07:36:40|3320.48|3311.78|3320.51|3311.81|3320.66|3311.96|3320.34|3311.64|32
1628926610000|2021-08-14 07:36:50|3320.53|3311.83|3319.61|3310.91|3320.53|3311.83|3319.59|3310.89|35
1628926620000|2021-08-14 07:37:00|3319.29|3310.59|3320.78|3312.08|3320.78|3312.08|3319.26|3310.56|35
1628926630000|2021-08-14 07:37:10|3321.01|3312.31|3322.1|3313.4|3322.51|3313.81|3321.01|3312.31|36
1628926640000|2021-08-14 07:37:20|3322.15|3313.45|3320.48|3311.78|3322.19|3313.49|3320.45|3311.75|35
1628926650000|2021-08-14 07:37:30|3320.39|3311.69|3319.63|3310.93|3320.53|3311.83|3319.54|3310.84|34
1628926660000|2021-08-14 07:37:40|3319.68|3310.98|3319.64|3310.94|3319.75|3311.05|3319.57|3310.87|26
1628926670000|2021-08-14 07:37:50|3319.68|3310.98|3320.51|3311.81|3320.58|3311.88|3319.68|3310.98|37
1628926680000|2021-08-14 07:38:00|3320.57|3311.87|3320.32|3311.62|3320.64|3311.94|3320.32|3311.62|26
1628926690000|2021-08-14 07:38:10|3320.3|3311.6|3320.36|3311.66|3320.36|3311.66|3319.89|3311.19|31
1628926700000|2021-08-14 07:38:20|3320.37|3311.67|3320.41|3311.71|3320.41|3311.71|3319.96|3311.26|34
1628926710000|2021-08-14 07:38:30|3320.39|3311.69|3321.33|3312.63|3321.33|3312.63|3320.39|3311.69|36
1628926720000|2021-08-14 07:38:40|3321.13|3312.43|3320.76|3312.06|3321.13|3312.43|3320.64|3311.94|28
1628926730000|2021-08-14 07:38:50|3320.74|3312.04|3320.44|3311.74|3321.02|3312.32|3320.43|3311.73|30
1628926740000|2021-08-14 07:39:00|3320.47|3311.77|3320.64|3311.94|3320.74|3312.04|3320.47|3311.77|29
1628926750000|2021-08-14 07:39:10|3320.68|3311.98|3321.22|3312.52|3321.26|3312.56|3320.48|3311.78|29
1628926760000|2021-08-14 07:39:20|3321.18|3312.48|3320.08|3311.38|3321.2|3312.5|3320.07|3311.37|33
1628926770000|2021-08-14 07:39:30|3320.14|3311.44|3320.41|3311.71|3320.56|3311.86|3320.09|3311.39|31
1628926780000|2021-08-14 07:39:40|3320.42|3311.72|3320.56|3311.86|3320.6|3311.9|3320.34|3311.64|27
1628926790000|2021-08-14 07:39:50|3320.55|3311.85|3320.54|3311.84|3320.55|3311.85|3320.45|3311.75|28
1628926800000|2021-08-14 07:40:00|3320.55|3311.85|3320.43|3311.73|3320.56|3311.86|3320.42|3311.72|18
1628926810000|2021-08-14 07:40:10|3320.44|3311.74|3320.58|3311.88|3320.66|3311.96|3320.43|3311.73|25
1628926820000|2021-08-14 07:40:20|3320.6|3311.9|3320.6|3311.9|3320.66|3311.96|3320.59|3311.89|8
1628926830000|2021-08-14 07:40:30|3320.61|3311.91|3320.57|3311.87|3320.61|3311.91|3320.57|3311.87|3
1628926840000|2021-08-14 07:40:40|3320.6|3311.9|3320.5|3311.8|3320.6|3311.9|3320.49|3311.79|12
1628926850000|2021-08-14 07:40:50|3320.48|3311.78|3320.19|3311.49|3320.56|3311.86|3320.19|3311.49|22
1628926860000|2021-08-14 07:41:00|3320.15|3311.45|3319.82|3311.12|3320.15|3311.45|3319.73|3311.03|30
1628926870000|2021-08-14 07:41:10|3319.83|3311.13|3319.57|3310.87|3319.94|3311.24|3319.56|3310.86|29
1628926880000|2021-08-14 07:41:20|3319.55|3310.85|3319.66|3310.96|3319.66|3310.96|3319.55|3310.85|22
1628926890000|2021-08-14 07:41:30|3319.65|3310.95|3319|3310.3|3319.65|3310.95|3319|3310.3|26
1628926900000|2021-08-14 07:41:40|3318.68|3309.98|3317.72|3309.02|3318.68|3309.98|3317.71|3309.01|33
1628926910000|2021-08-14 07:41:50|3317.73|3309.03|3317.35|3308.65|3317.74|3309.04|3317.31|3308.61|26
1628926920000|2021-08-14 07:42:00|3317.33|3308.63|3317.4|3308.7|3317.43|3308.73|3317.31|3308.61|18
1628926930000|2021-08-14 07:42:10|3317.37|3308.67|3317.38|3308.68|3317.75|3309.05|3317.18|3308.48|32
1628926940000|2021-08-14 07:42:20|3317.37|3308.67|3317.12|3308.42|3317.44|3308.74|3316.91|3308.21|26
1628926950000|2021-08-14 07:42:30|3317.13|3308.43|3316.95|3308.25|3317.29|3308.59|3316.91|3308.21|31
1628926960000|2021-08-14 07:42:40|3316.97|3308.27|3316.72|3308.02|3317.08|3308.38|3316.61|3307.91|27
1628926970000|2021-08-14 07:42:50|3316.7|3308|3316.09|3307.39|3316.7|3308|3316.07|3307.37|24
1628926980000|2021-08-14 07:43:00|3316.12|3307.42|3318.66|3309.96|3318.69|3309.99|3316.11|3307.41|39
1628926990000|2021-08-14 07:43:10|3318.82|3310.12|3318.81|3310.11|3319.07|3310.37|3318.81|3310.11|33
1628927000000|2021-08-14 07:43:20|3318.86|3310.16|3316.87|3308.17|3319.07|3310.37|3316.48|3307.78|30
1628927010000|2021-08-14 07:43:30|3316.89|3308.19|3317.05|3308.35|3317.89|3309.19|3316.54|3307.84|34
1628927020000|2021-08-14 07:43:40|3317.14|3308.44|3316.89|3308.19|3317.26|3308.56|3316.89|3308.19|33
1628927030000|2021-08-14 07:43:50|3316.91|3308.21|3317.41|3308.71|3317.6|3308.9|3316.9|3308.2|34
1628927040000|2021-08-14 07:44:00|3317.38|3308.68|3317.57|3308.87|3317.74|3309.04|3317.35|3308.65|27
1628927050000|2021-08-14 07:44:10|3317.61|3308.91|3316.97|3308.27|3317.61|3308.91|3316.54|3307.84|31
1628927060000|2021-08-14 07:44:20|3317.04|3308.34|3316.96|3308.26|3317.07|3308.37|3316.9|3308.2|16
1628927070000|2021-08-14 07:44:30|3316.94|3308.24|3317.3|3308.6|3317.38|3308.68|3316.5|3307.8|19
1628927080000|2021-08-14 07:44:40|3317.27|3308.57|3317.19|3308.49|3317.47|3308.77|3317.13|3308.43|33
1628927090000|2021-08-14 07:44:50|3317.18|3308.48|3317.54|3308.84|3318.03|3309.33|3317.11|3308.41|28
1628927100000|2021-08-14 07:45:00|3317.5|3308.8|3317.79|3309.09|3317.82|3309.12|3317.08|3308.38|38
1628927110000|2021-08-14 07:45:10|3317.61|3308.91|3317.48|3308.78|3317.94|3309.24|3317.41|3308.71|36
1628927120000|2021-08-14 07:45:20|3317.49|3308.79|3317.82|3309.12|3317.92|3309.22|3317.49|3308.79|30
1628927130000|2021-08-14 07:45:30|3317.8|3309.1|3318.36|3309.66|3318.36|3309.66|3317.61|3308.91|31
1628927140000|2021-08-14 07:45:40|3318.35|3309.65|3318.66|3309.96|3318.78|3310.08|3318.33|3309.63|31
1628927150000|2021-08-14 07:45:50|3318.64|3309.94|3318.4|3309.7|3318.84|3310.14|3318.36|3309.66|30
1628927160000|2021-08-14 07:46:00|3318.39|3309.69|3318.67|3309.97|3318.8|3310.1|3318.39|3309.69|23
1628927170000|2021-08-14 07:46:10|3318.77|3310.07|3318.67|3309.97|3318.77|3310.07|3318.33|3309.63|20
1628927180000|2021-08-14 07:46:20|3318.68|3309.98|3318.76|3310.06|3318.78|3310.08|3318.42|3309.72|31
1628927190000|2021-08-14 07:46:30|3318.66|3309.96|3318.74|3310.04|3318.77|3310.07|3318.65|3309.95|33
1628927200000|2021-08-14 07:46:40|3318.72|3310.02|3318.69|3309.99|3318.77|3310.07|3318.58|3309.88|24
1628927210000|2021-08-14 07:46:50|3318.75|3310.05|3318.99|3310.29|3319.04|3310.34|3318.71|3310.01|29
1628927220000|2021-08-14 07:47:00|3318.97|3310.27|3319.24|3310.54|3319.38|3310.68|3318.86|3310.16|28
1628927230000|2021-08-14 07:47:10|3319.26|3310.56|3319.37|3310.67|3319.6|3310.9|3319.26|3310.56|33
1628927240000|2021-08-14 07:47:20|3319.4|3310.7|3319.23|3310.53|3319.83|3311.13|3319.23|3310.53|35
1628927250000|2021-08-14 07:47:30|3319.32|3310.62|3319.41|3310.71|3319.5|3310.8|3319.09|3310.39|31
1628927260000|2021-08-14 07:47:40|3319.38|3310.68|3319.85|3311.15|3319.85|3311.15|3319.34|3310.64|35
1628927270000|2021-08-14 07:47:50|3319.77|3311.07|3319.66|3310.96|3319.81|3311.11|3319.51|3310.81|27
1628927280000|2021-08-14 07:48:00|3319.68|3310.98|3319.54|3310.84|3319.68|3310.98|3319.42|3310.72|34
1628927290000|2021-08-14 07:48:10|3319.56|3310.86|3319.79|3311.09|3319.79|3311.09|3319.56|3310.86|24
1628927300000|2021-08-14 07:48:20|3319.75|3311.05|3318.81|3310.11|3319.75|3311.05|3318.78|3310.08|28
1628927310000|2021-08-14 07:48:30|3318.8|3310.1|3318.95|3310.25|3319.02|3310.32|3318.73|3310.03|31
1628927320000|2021-08-14 07:48:40|3318.96|3310.26|3318.93|3310.23|3319.06|3310.36|3318.86|3310.16|30
1628927330000|2021-08-14 07:48:50|3318.94|3310.24|3318.25|3309.55|3318.94|3310.24|3318.25|3309.55|23
1628927340000|2021-08-14 07:49:00|3318.15|3309.45|3318.05|3309.35|3318.15|3309.45|3317.92|3309.22|29
1628927350000|2021-08-14 07:49:10|3318.04|3309.34|3316.78|3308.08|3318.04|3309.34|3316.78|3308.08|37
1628927360000|2021-08-14 07:49:20|3316.74|3308.04|3316.33|3307.63|3316.78|3308.08|3316.29|3307.59|34
1628927370000|2021-08-14 07:49:30|3316.35|3307.65|3316.24|3307.54|3317.06|3308.36|3316.14|3307.44|29
1628927380000|2021-08-14 07:49:40|3316.25|3307.55|3316.2|3307.5|3316.27|3307.57|3316.17|3307.47|18
1628927390000|2021-08-14 07:49:50|3316.21|3307.51|3315.54|3306.84|3316.22|3307.52|3315.53|3306.83|28
1628927400000|2021-08-14 07:50:00|3315.52|3306.82|3315.32|3306.62|3315.52|3306.82|3314.9|3306.2|37
1628927410000|2021-08-14 07:50:10|3315.3|3306.6|3315.2|3306.5|3315.39|3306.69|3315.19|3306.49|33
1628927420000|2021-08-14 07:50:20|3315.16|3306.46|3314.9|3306.2|3315.18|3306.48|3314.89|3306.19|28
1628927430000|2021-08-14 07:50:30|3314.83|3306.13|3314.89|3306.19|3314.92|3306.22|3314.78|3306.08|30
1628927440000|2021-08-14 07:50:40|3314.87|3306.17|3314.87|3306.17|3315.11|3306.41|3314.84|3306.14|34
1628927450000|2021-08-14 07:50:50|3314.86|3306.16|3314.5|3305.8|3314.96|3306.26|3314.5|3305.8|31
1628927460000|2021-08-14 07:51:00|3314.42|3305.72|3314.07|3305.37|3314.42|3305.72|3314.07|3305.37|25
1628927470000|2021-08-14 07:51:10|3314.08|3305.38|3313.93|3305.23|3314.08|3305.38|3313.73|3305.03|31
1628927480000|2021-08-14 07:51:20|3313.84|3305.14|3313.75|3305.05|3313.87|3305.17|3313.73|3305.03|15
1628927490000|2021-08-14 07:51:30|3313.8|3305.1|3313.71|3305.01|3313.88|3305.18|3313.69|3304.99|22
1628927500000|2021-08-14 07:51:40|3313.72|3305.02|3313.61|3304.91|3313.74|3305.04|3313.61|3304.91|33
1628927510000|2021-08-14 07:51:50|3313.64|3304.94|3313.57|3304.87|3313.64|3304.94|3313.55|3304.85|20
1628927520000|2021-08-14 07:52:00|3313.55|3304.85|3312.67|3303.97|3313.55|3304.85|3312.67|3303.97|21
1628927530000|2021-08-14 07:52:10|3312.66|3303.96|3311.44|3302.74|3312.66|3303.96|3311.41|3302.71|29
1628927540000|2021-08-14 07:52:20|3311.35|3302.65|3311.07|3302.37|3311.35|3302.65|3310.91|3302.21|25
1628927550000|2021-08-14 07:52:30|3311.03|3302.33|3311.63|3302.93|3311.72|3303.02|3310.92|3302.22|31
1628927560000|2021-08-14 07:52:40|3311.58|3302.88|3312.73|3304.03|3312.9|3304.2|3311.54|3302.84|26
1628927570000|2021-08-14 07:52:50|3312.89|3304.19|3313.36|3304.66|3313.41|3304.71|3312.89|3304.19|19
1628927580000|2021-08-14 07:53:00|3313.35|3304.65|3313.37|3304.67|3313.58|3304.88|3313.35|3304.65|23
1628927590000|2021-08-14 07:53:10|3313.42|3304.72|3313.41|3304.71|3313.48|3304.78|3313.29|3304.59|29
1628927600000|2021-08-14 07:53:20|3313.38|3304.68|3314.22|3305.52|3314.23|3305.53|3313.38|3304.68|28
1628927610000|2021-08-14 07:53:30|3314.21|3305.51|3312.57|3303.87|3314.22|3305.52|3312.53|3303.83|28
1628927620000|2021-08-14 07:53:40|3312.5|3303.8|3312.53|3303.83|3312.57|3303.87|3312.49|3303.79|16
1628927630000|2021-08-14 07:53:50|3312.52|3303.82|3312.62|3303.92|3312.63|3303.93|3312.5|3303.8|22
1628927640000|2021-08-14 07:54:00|3312.6|3303.9|3313.75|3305.05|3314.22|3305.52|3312.6|3303.9|32
1628927650000|2021-08-14 07:54:10|3313.9|3305.2|3313.69|3304.99|3314.06|3305.36|3313.34|3304.64|31
1628927660000|2021-08-14 07:54:20|3313.48|3304.78|3313.4|3304.7|3313.53|3304.83|3313.39|3304.69|18
1628927670000|2021-08-14 07:54:30|3313.36|3304.66|3312.98|3304.28|3313.37|3304.67|3312.52|3303.82|29
1628927680000|2021-08-14 07:54:40|3313.07|3304.37|3312.74|3304.04|3313.09|3304.39|3312.68|3303.98|29
1628927690000|2021-08-14 07:54:50|3312.76|3304.06|3312.37|3303.67|3312.76|3304.06|3312.23|3303.53|24
1628927700000|2021-08-14 07:55:00|3312.34|3303.64|3311.92|3303.22|3312.37|3303.67|3311.9|3303.2|23
1628927710000|2021-08-14 07:55:10|3311.93|3303.23|3311.95|3303.25|3312.16|3303.46|3311.84|3303.14|23
1628927720000|2021-08-14 07:55:20|3311.92|3303.22|3311.71|3303.01|3311.95|3303.25|3311.58|3302.88|37
1628927730000|2021-08-14 07:55:30|3311.73|3303.03|3313.55|3304.85|3313.75|3305.05|3311.73|3303.03|38
1628927740000|2021-08-14 07:55:40|3313.56|3304.86|3312.6|3303.9|3313.56|3304.86|3312.49|3303.79|28
1628927750000|2021-08-14 07:55:50|3312.45|3303.75|3312.47|3303.77|3312.47|3303.77|3312.14|3303.44|23
1628927760000|2021-08-14 07:56:00|3312.46|3303.76|3312.49|3303.79|3312.57|3303.87|3312.46|3303.76|22
1628927770000|2021-08-14 07:56:10|3312.51|3303.81|3312.52|3303.82|3312.56|3303.86|3312.49|3303.79|18
1628927780000|2021-08-14 07:56:20|3312.5|3303.8|3312.47|3303.77|3312.55|3303.85|3312.45|3303.75|25
1628927790000|2021-08-14 07:56:30|3312.48|3303.78|3312.27|3303.57|3312.51|3303.81|3312.21|3303.51|17
1628927800000|2021-08-14 07:56:40|3312.28|3303.58|3312.74|3304.04|3312.88|3304.18|3312.28|3303.58|34
1628927810000|2021-08-14 07:56:50|3312.78|3304.08|3312.64|3303.94|3312.79|3304.09|3312.35|3303.65|27
1628927820000|2021-08-14 07:57:00|3312.59|3303.89|3312.59|3303.89|3312.78|3304.08|3312.57|3303.87|19
1628927830000|2021-08-14 07:57:10|3312.62|3303.92|3312.54|3303.84|3312.66|3303.96|3312.39|3303.69|22
1628927840000|2021-08-14 07:57:20|3312.57|3303.87|3312.55|3303.85|3312.57|3303.87|3312.47|3303.77|9
1628927850000|2021-08-14 07:57:30|3312.54|3303.84|3312.28|3303.58|3312.54|3303.84|3312.28|3303.58|10
1628927860000|2021-08-14 07:57:40|3312.35|3303.65|3312.65|3303.95|3312.74|3304.04|3312.32|3303.62|21
1628927870000|2021-08-14 07:57:50|3312.61|3303.91|3313.16|3304.46|3313.23|3304.53|3312.56|3303.86|32
1628927880000|2021-08-14 07:58:00|3313.26|3304.56|3313.68|3304.98|3313.71|3305.01|3313.23|3304.53|28
1628927890000|2021-08-14 07:58:10|3313.6|3304.9|3313.1|3304.4|3313.67|3304.97|3312.88|3304.18|32
1628927900000|2021-08-14 07:58:20|3313.12|3304.42|3313.24|3304.54|3313.66|3304.96|3313.12|3304.42|35
1628927910000|2021-08-14 07:58:30|3313.25|3304.55|3313.83|3305.13|3313.93|3305.23|3312.82|3304.12|39
1628927920000|2021-08-14 07:58:40|3313.78|3305.08|3313.71|3305.01|3313.78|3305.08|3313.56|3304.86|28
1628927930000|2021-08-14 07:58:50|3313.73|3305.03|3313.63|3304.93|3313.73|3305.03|3313.59|3304.89|25
1628927940000|2021-08-14 07:59:00|3313.62|3304.92|3313.52|3304.82|3313.63|3304.93|3313.45|3304.75|22
1628927950000|2021-08-14 07:59:10|3313.51|3304.81|3313.34|3304.64|3313.53|3304.83|3313.26|3304.56|28
1628927960000|2021-08-14 07:59:20|3313.35|3304.65|3313.29|3304.59|3313.45|3304.75|3313.12|3304.42|30
1628927970000|2021-08-14 07:59:30|3313.28|3304.58|3313.31|3304.61|3313.31|3304.61|3313.11|3304.41|27
1628927980000|2021-08-14 07:59:40|3313.3|3304.6|3313.17|3304.47|3313.31|3304.61|3313.17|3304.47|18
1628927990000|2021-08-14 07:59:50|3313.1|3304.4|3313.42|3304.72|3313.51|3304.81|3313.1|3304.4|26
1628928000000|2021-08-14 08:00:00|3313.43|3304.73|3313.49|3304.79|3313.5|3304.8|3313.42|3304.72|17
1628928010000|2021-08-14 08:00:10|3313.53|3304.83|3313.96|3305.26|3314.42|3305.72|3313.53|3304.83|29
1628928020000|2021-08-14 08:00:20|3313.93|3305.23|3314.91|3306.21|3314.91|3306.21|3313.85|3305.15|28
1628928030000|2021-08-14 08:00:30|3314.96|3306.26|3315.23|3306.53|3316.05|3307.35|3314.96|3306.26|30
1628928040000|2021-08-14 08:00:40|3315.22|3306.52|3314.59|3305.89|3315.24|3306.54|3314.42|3305.72|27
1628928050000|2021-08-14 08:00:50|3314.6|3305.9|3314.63|3305.93|3314.65|3305.95|3314.48|3305.78|29
1628928060000|2021-08-14 08:01:00|3314.6|3305.9|3314.6|3305.9|3314.66|3305.96|3314.51|3305.81|23
1628928070000|2021-08-14 08:01:10|3314.61|3305.91|3313.88|3305.18|3314.61|3305.91|3313.88|3305.18|26
1628928080000|2021-08-14 08:01:20|3313.78|3305.08|3313.08|3304.38|3313.78|3305.08|3313|3304.3|21
1628928090000|2021-08-14 08:01:30|3313.07|3304.37|3313.09|3304.39|3313.11|3304.41|3313.07|3304.37|10
1628928100000|2021-08-14 08:01:40|3313.08|3304.38|3313.4|3304.7|3313.55|3304.85|3313.08|3304.38|24
1628928110000|2021-08-14 08:01:50|3313.39|3304.69|3311.38|3302.68|3313.39|3304.69|3311.38|3302.68|29
1628928120000|2021-08-14 08:02:00|3311.1|3302.4|3310.58|3301.88|3311.1|3302.4|3309.52|3300.82|36
1628928130000|2021-08-14 08:02:10|3310.57|3301.87|3309.67|3300.97|3310.59|3301.89|3309.65|3300.95|30
1628928140000|2021-08-14 08:02:20|3309.63|3300.93|3309.63|3300.93|3309.69|3300.99|3309.56|3300.86|32
1628928150000|2021-08-14 08:02:30|3309.64|3300.94|3308.64|3299.94|3309.67|3300.97|3308.64|3299.94|30
1628928160000|2021-08-14 08:02:40|3308.63|3299.93|3308.66|3299.96|3308.7|3300|3308.25|3299.55|37
1628928170000|2021-08-14 08:02:50|3308.57|3299.87|3309.27|3300.57|3309.46|3300.76|3308.55|3299.85|32
1628928180000|2021-08-14 08:03:00|3309.32|3300.62|3309.42|3300.72|3310.03|3301.33|3308.98|3300.28|32
1628928190000|2021-08-14 08:03:10|3309.45|3300.75|3308.43|3299.73|3309.46|3300.76|3308.43|3299.73|30
1628928200000|2021-08-14 08:03:20|3308.42|3299.72|3308.22|3299.52|3308.45|3299.75|3308.09|3299.39|25
1628928210000|2021-08-14 08:03:30|3308.09|3299.39|3308.13|3299.43|3308.35|3299.65|3307.86|3299.16|25
1628928220000|2021-08-14 08:03:40|3308.12|3299.42|3308.05|3299.35|3308.27|3299.57|3307.99|3299.29|22
1628928230000|2021-08-14 08:03:50|3308.01|3299.31|3307.89|3299.19|3308.02|3299.32|3307.86|3299.16|30
1628928240000|2021-08-14 08:04:00|3307.82|3299.12|3307.42|3298.72|3308.39|3299.69|3307.38|3298.68|38
1628928250000|2021-08-14 08:04:10|3307.34|3298.64|3305.39|3296.69|3307.44|3298.74|3305.39|3296.69|30
1628928260000|2021-08-14 08:04:20|3305.43|3296.73|3305.43|3296.73|3305.47|3296.77|3305.33|3296.63|15
1628928270000|2021-08-14 08:04:30|3305.39|3296.69|3305.38|3296.68|3305.52|3296.82|3305.34|3296.64|17
1628928280000|2021-08-14 08:04:40|3305.36|3296.66|3306|3297.3|3306.3|3297.6|3305.36|3296.66|30
1628928290000|2021-08-14 08:04:50|3305.99|3297.29|3306.43|3297.73|3306.57|3297.87|3305.99|3297.29|27
1628928300000|2021-08-14 08:05:00|3306.44|3297.74|3306.38|3297.68|3306.65|3297.95|3306.23|3297.53|25
1628928310000|2021-08-14 08:05:10|3306.36|3297.66|3306.57|3297.87|3307.01|3298.31|3306.29|3297.59|28
1628928320000|2021-08-14 08:05:20|3306.59|3297.89|3307.38|3298.68|3307.38|3298.68|3306.45|3297.75|34
1628928330000|2021-08-14 08:05:30|3307.28|3298.58|3306.4|3297.7|3307.35|3298.65|3306.34|3297.64|31
1628928340000|2021-08-14 08:05:40|3306.38|3297.68|3306.04|3297.34|3306.58|3297.88|3306.01|3297.31|28
1628928350000|2021-08-14 08:05:50|3306.03|3297.33|3305.88|3297.18|3306.05|3297.35|3305.84|3297.14|22
1628928360000|2021-08-14 08:06:00|3305.9|3297.2|3305.85|3297.15|3306.21|3297.51|3305.85|3297.15|31
1628928370000|2021-08-14 08:06:10|3305.84|3297.14|3305.97|3297.27|3306|3297.3|3305.77|3297.07|32
1628928380000|2021-08-14 08:06:20|3305.99|3297.29|3305.52|3296.82|3306.03|3297.33|3305.49|3296.79|35
1628928390000|2021-08-14 08:06:30|3305.48|3296.78|3305.2|3296.5|3305.55|3296.85|3305.19|3296.49|32
1628928400000|2021-08-14 08:06:40|3305.18|3296.48|3304.58|3295.88|3305.27|3296.57|3304.53|3295.83|31
1628928410000|2021-08-14 08:06:50|3304.59|3295.89|3304.55|3295.85|3304.7|3296|3304.46|3295.76|31
1628928420000|2021-08-14 08:07:00|3304.52|3295.82|3302.02|3293.32|3304.57|3295.87|3302.02|3293.32|33
1628928430000|2021-08-14 08:07:10|3302.03|3293.33|3300.95|3292.25|3302.91|3294.21|3300.92|3292.22|32
1628928440000|2021-08-14 08:07:20|3300.97|3292.27|3300.39|3291.69|3301.08|3292.38|3300.12|3291.42|31
1628928450000|2021-08-14 08:07:30|3300.4|3291.7|3301.11|3292.41|3301.11|3292.41|3299.72|3291.02|36
1628928460000|2021-08-14 08:07:40|3301.09|3292.39|3300.89|3292.19|3301.17|3292.47|3300.86|3292.16|33
1628928470000|2021-08-14 08:07:50|3300.83|3292.13|3300.82|3292.12|3301.04|3292.34|3300.73|3292.03|33
1628928480000|2021-08-14 08:08:00|3300.81|3292.11|3300.76|3292.06|3300.81|3292.11|3300.02|3291.32|32
1628928490000|2021-08-14 08:08:10|3300.77|3292.07|3300.79|3292.09|3301.05|3292.35|3300.43|3291.73|37
1628928500000|2021-08-14 08:08:20|3300.87|3292.17|3299.91|3291.21|3300.89|3292.19|3299.78|3291.08|34
1628928510000|2021-08-14 08:08:30|3299.93|3291.23|3299.51|3290.81|3300.02|3291.32|3299.51|3290.81|31
1628928520000|2021-08-14 08:08:40|3299.74|3291.04|3301.05|3292.35|3301.05|3292.35|3299.74|3291.04|36
1628928530000|2021-08-14 08:08:50|3301.04|3292.34|3300.77|3292.07|3301.04|3292.34|3300.64|3291.94|35
1628928540000|2021-08-14 08:09:00|3300.74|3292.04|3300.71|3292.01|3300.8|3292.1|3300.56|3291.86|24
1628928550000|2021-08-14 08:09:10|3300.45|3291.75|3300.95|3292.25|3301.07|3292.37|3300.45|3291.75|35
1628928560000|2021-08-14 08:09:20|3300.96|3292.26|3301.08|3292.38|3301.14|3292.44|3300.69|3291.99|29
1628928570000|2021-08-14 08:09:30|3301.09|3292.39|3302.8|3294.1|3302.8|3294.1|3300.94|3292.24|33
1628928580000|2021-08-14 08:09:40|3302.9|3294.2|3302.94|3294.24|3303.37|3294.67|3302.82|3294.12|34
1628928590000|2021-08-14 08:09:50|3303.06|3294.36|3304.37|3295.67|3304.85|3296.15|3303.06|3294.36|36
1628928600000|2021-08-14 08:10:00|3304.41|3295.71|3304.79|3296.09|3304.86|3296.16|3304.21|3295.51|36
1628928610000|2021-08-14 08:10:10|3304.8|3296.1|3304.38|3295.68|3304.92|3296.22|3304.37|3295.67|20
1628928620000|2021-08-14 08:10:20|3304.39|3295.69|3303.36|3294.66|3304.39|3295.69|3303.33|3294.63|38
1628928630000|2021-08-14 08:10:30|3303.42|3294.72|3306.01|3297.31|3306.1|3297.4|3303.31|3294.61|37
1628928640000|2021-08-14 08:10:40|3305.99|3297.29|3306.03|3297.33|3306.1|3297.4|3305.78|3297.08|31
1628928650000|2021-08-14 08:10:50|3306|3297.3|3304.57|3295.87|3306|3297.3|3304.15|3295.45|32
1628928660000|2021-08-14 08:11:00|3304.52|3295.82|3303.04|3294.34|3304.52|3295.82|3303.04|3294.34|30
1628928670000|2021-08-14 08:11:10|3303.06|3294.36|3303.26|3294.56|3303.26|3294.56|3302.59|3293.89|30
1628928680000|2021-08-14 08:11:20|3303.28|3294.58|3302.67|3293.97|3303.31|3294.61|3302.65|3293.95|28
1628928690000|2021-08-14 08:11:30|3302.64|3293.94|3302.78|3294.08|3303|3294.3|3302.64|3293.94|32
1628928700000|2021-08-14 08:11:40|3302.74|3294.04|3302.81|3294.11|3302.97|3294.27|3302.7|3294|29
1628928710000|2021-08-14 08:11:50|3302.8|3294.1|3302.74|3294.04|3302.85|3294.15|3302.59|3293.89|32
1628928720000|2021-08-14 08:12:00|3302.73|3294.03|3302.6|3293.9|3302.75|3294.05|3302.56|3293.86|28
1628928730000|2021-08-14 08:12:10|3302.69|3293.99|3303.95|3295.25|3304.13|3295.43|3302.62|3293.92|35
1628928740000|2021-08-14 08:12:20|3303.94|3295.24|3303.83|3295.13|3304.11|3295.41|3303.79|3295.09|32
1628928750000|2021-08-14 08:12:30|3303.93|3295.23|3303.41|3294.71|3303.93|3295.23|3303.41|3294.71|18
1628928760000|2021-08-14 08:12:40|3303.32|3294.62|3303.51|3294.81|3303.57|3294.87|3303.12|3294.42|20
1628928770000|2021-08-14 08:12:50|3303.38|3294.68|3303.69|3294.99|3303.72|3295.02|3303.36|3294.66|11
1628928780000|2021-08-14 08:13:00|3303.7|3295|3303.54|3294.84|3303.71|3295.01|3303.54|3294.84|7
1628928790000|2021-08-14 08:13:10|3303.56|3294.86|3302.92|3294.22|3303.56|3294.86|3302.88|3294.18|16
1628928800000|2021-08-14 08:13:20|3302.94|3294.24|3302.91|3294.21|3302.95|3294.25|3302.89|3294.19|19
1628928810000|2021-08-14 08:13:30|3302.93|3294.23|3301.87|3293.17|3302.93|3294.23|3301.87|3293.17|28
1628928820000|2021-08-14 08:13:40|3301.72|3293.02|3301.18|3292.48|3301.72|3293.02|3301.16|3292.46|20
1628928830000|2021-08-14 08:13:50|3301.14|3292.44|3300.01|3291.31|3301.14|3292.44|3299.38|3290.68|33
1628928840000|2021-08-14 08:14:00|3299.87|3291.17|3299.51|3290.81|3299.92|3291.22|3299.13|3290.43|36
1628928850000|2021-08-14 08:14:10|3299.52|3290.82|3299.53|3290.83|3299.59|3290.89|3299.45|3290.75|29
1628928860000|2021-08-14 08:14:20|3299.52|3290.82|3299.35|3290.65|3299.52|3290.82|3299.24|3290.54|19
1628928870000|2021-08-14 08:14:30|3299.36|3290.66|3299.55|3290.85|3299.55|3290.85|3299.32|3290.62|23
1628928880000|2021-08-14 08:14:40|3299.69|3290.99|3300.07|3291.37|3300.21|3291.51|3299.59|3290.89|28
1628928890000|2021-08-14 08:14:50|3300.12|3291.42|3300.08|3291.38|3300.28|3291.58|3299.93|3291.23|28
1628928900000|2021-08-14 08:15:00|3300.04|3291.34|3300.72|3292.02|3300.97|3292.27|3300.04|3291.34|32
1628928910000|2021-08-14 08:15:10|3300.71|3292.01|3301|3292.3|3301.03|3292.33|3300.67|3291.97|18
1628928920000|2021-08-14 08:15:20|3300.99|3292.29|3300.02|3291.32|3301.1|3292.4|3299.92|3291.22|26
1628928930000|2021-08-14 08:15:30|3299.97|3291.27|3300.73|3292.03|3300.78|3292.08|3299.83|3291.13|24
1628928940000|2021-08-14 08:15:40|3300.71|3292.01|3300.37|3291.67|3300.76|3292.06|3300.37|3291.67|18
1628928950000|2021-08-14 08:15:50|3300.35|3291.65|3300.67|3291.97|3300.67|3291.97|3299.15|3290.45|30
1628928960000|2021-08-14 08:16:00|3300.7|3292|3301.29|3292.59|3301.74|3293.04|3300.58|3291.88|36
1628928970000|2021-08-14 08:16:10|3301.26|3292.56|3301.78|3293.08|3301.78|3293.08|3301.02|3292.32|31
1628928980000|2021-08-14 08:16:20|3301.89|3293.19|3303.49|3294.79|3303.52|3294.82|3301.87|3293.17|39
1628928990000|2021-08-14 08:16:30|3303.45|3294.75|3303.5|3294.8|3303.67|3294.97|3303.27|3294.57|34
1628929000000|2021-08-14 08:16:40|3303.44|3294.74|3303.31|3294.61|3303.44|3294.74|3303.14|3294.44|24
1628929010000|2021-08-14 08:16:50|3303.32|3294.62|3303.29|3294.59|3303.38|3294.68|3303.25|3294.55|26
1628929020000|2021-08-14 08:17:00|3303.24|3294.54|3303.25|3294.55|3303.53|3294.83|3303.22|3294.52|32
1628929030000|2021-08-14 08:17:10|3303.24|3294.54|3304.39|3295.69|3304.42|3295.72|3303.19|3294.49|33
1628929040000|2021-08-14 08:17:20|3304.3|3295.6|3304.64|3295.94|3304.78|3296.08|3304.27|3295.57|26
1628929050000|2021-08-14 08:17:30|3304.53|3295.83|3304.51|3295.81|3304.74|3296.04|3304.37|3295.67|25
1628929060000|2021-08-14 08:17:40|3304.37|3295.67|3304.56|3295.86|3304.9|3296.2|3304.37|3295.67|22
1628929070000|2021-08-14 08:17:50|3304.54|3295.84|3306.77|3298.07|3306.86|3298.16|3304.54|3295.84|33
1628929080000|2021-08-14 08:18:00|3306.78|3298.08|3306.79|3298.09|3307.02|3298.32|3306.63|3297.93|25
1628929090000|2021-08-14 08:18:10|3306.76|3298.06|3306.48|3297.78|3306.93|3298.23|3306.21|3297.51|33
1628929100000|2021-08-14 08:18:20|3306.45|3297.75|3306.72|3298.02|3307.09|3298.39|3306.28|3297.58|27
1628929110000|2021-08-14 08:18:30|3306.82|3298.12|3306.68|3297.98|3306.86|3298.16|3306.64|3297.94|20
1628929120000|2021-08-14 08:18:40|3306.78|3298.08|3306.57|3297.87|3306.78|3298.08|3306.3|3297.6|33
1628929130000|2021-08-14 08:18:50|3306.59|3297.89|3305.96|3297.26|3306.6|3297.9|3305.64|3296.94|34
1628929140000|2021-08-14 08:19:00|3305.91|3297.21|3306.7|3298|3306.87|3298.17|3305.61|3296.91|28
1628929150000|2021-08-14 08:19:10|3306.57|3297.87|3306.5|3297.8|3306.64|3297.94|3306.33|3297.63|27
1628929160000|2021-08-14 08:19:20|3306.43|3297.73|3306.54|3297.84|3306.73|3298.03|3306.43|3297.73|32
1628929170000|2021-08-14 08:19:30|3306.56|3297.86|3306.59|3297.89|3306.73|3298.03|3306.5|3297.8|28
1628929180000|2021-08-14 08:19:40|3306.58|3297.88|3306.55|3297.85|3306.58|3297.88|3306.5|3297.8|26
1628929190000|2021-08-14 08:19:50|3306.5|3297.8|3305.93|3297.23|3306.55|3297.85|3305.93|3297.23|27
1628929200000|2021-08-14 08:20:00|3305.8|3297.1|3306.04|3297.34|3306.1|3297.4|3305.8|3297.1|17
1628929210000|2021-08-14 08:20:10|3306.01|3297.31|3306.01|3297.31|3306.17|3297.47|3305.89|3297.19|25
1628929220000|2021-08-14 08:20:20|3306.02|3297.32|3305.47|3296.77|3306.02|3297.32|3305.47|3296.77|24
1628929230000|2021-08-14 08:20:30|3305.48|3296.78|3306.03|3297.33|3306.14|3297.44|3305.37|3296.67|26
1628929240000|2021-08-14 08:20:40|3306.07|3297.37|3306|3297.3|3306.22|3297.52|3305.93|3297.23|28
1628929250000|2021-08-14 08:20:50|3305.99|3297.29|3306.29|3297.59|3306.42|3297.72|3305.87|3297.17|31
1628929260000|2021-08-14 08:21:00|3306.28|3297.58|3306.53|3297.83|3306.53|3297.83|3306.03|3297.33|32
1628929270000|2021-08-14 08:21:10|3306.54|3297.84|3306.46|3297.76|3306.54|3297.84|3306.32|3297.62|28
1628929280000|2021-08-14 08:21:20|3306.48|3297.78|3306.67|3297.97|3306.82|3298.12|3306.47|3297.77|20
1628929290000|2021-08-14 08:21:30|3306.7|3298|3306.77|3298.07|3306.86|3298.16|3306.7|3298|24
1628929300000|2021-08-14 08:21:40|3306.76|3298.06|3306.95|3298.25|3307.05|3298.35|3306.73|3298.03|26
1628929310000|2021-08-14 08:21:50|3306.87|3298.17|3306.76|3298.06|3306.95|3298.25|3306.69|3297.99|27
1628929320000|2021-08-14 08:22:00|3306.8|3298.1|3307.07|3298.37|3307.09|3298.39|3306.68|3297.98|35
1628929330000|2021-08-14 08:22:10|3307.09|3298.39|3306.94|3298.24|3307.09|3298.39|3306.86|3298.16|31
1628929340000|2021-08-14 08:22:20|3306.97|3298.27|3307.1|3298.4|3307.24|3298.54|3306.84|3298.14|36
1628929350000|2021-08-14 08:22:30|3307.09|3298.39|3307.71|3299.01|3307.72|3299.02|3306.9|3298.2|34
1628929360000|2021-08-14 08:22:40|3307.69|3298.99|3308.09|3299.39|3308.12|3299.42|3307.69|3298.99|22
1628929370000|2021-08-14 08:22:50|3308.11|3299.41|3308.56|3299.86|3308.75|3300.05|3308.11|3299.41|28
1628929380000|2021-08-14 08:23:00|3308.57|3299.87|3309.32|3300.62|3309.73|3301.03|3308.54|3299.84|34
1628929390000|2021-08-14 08:23:10|3309.35|3300.65|3309.09|3300.39|3309.35|3300.65|3309.06|3300.36|28
1628929400000|2021-08-14 08:23:20|3309.11|3300.41|3309.18|3300.48|3309.22|3300.52|3309.11|3300.41|31
1628929410000|2021-08-14 08:23:30|3309.17|3300.47|3309.41|3300.71|3309.49|3300.79|3309.14|3300.44|27
1628929420000|2021-08-14 08:23:40|3309.37|3300.67|3309.38|3300.68|3309.4|3300.7|3309.29|3300.59|25
1628929430000|2021-08-14 08:23:50|3309.39|3300.69|3309.85|3301.15|3309.9|3301.2|3309.36|3300.66|26
1628929440000|2021-08-14 08:24:00|3309.88|3301.18|3310|3301.3|3310|3301.3|3309.71|3301.01|27
1628929450000|2021-08-14 08:24:10|3309.94|3301.24|3309.79|3301.09|3310.04|3301.34|3309.76|3301.06|20
1628929460000|2021-08-14 08:24:20|3309.88|3301.18|3309.8|3301.1|3309.9|3301.2|3309.75|3301.05|17
1628929470000|2021-08-14 08:24:30|3309.77|3301.07|3309.79|3301.09|3309.88|3301.18|3309.75|3301.05|19
1628929480000|2021-08-14 08:24:40|3309.74|3301.04|3309.76|3301.06|3309.81|3301.11|3309.74|3301.04|13
1628929490000|2021-08-14 08:24:50|3309.74|3301.04|3309.75|3301.05|3309.8|3301.1|3309.74|3301.04|20
1628929500000|2021-08-14 08:25:00|3309.76|3301.06|3309.73|3301.03|3309.8|3301.1|3309.73|3301.03|12
1628929510000|2021-08-14 08:25:10|3309.74|3301.04|3308.65|3299.95|3309.74|3301.04|3308.64|3299.94|19
1628929520000|2021-08-14 08:25:20|3308.67|3299.97|3308.72|3300.02|3308.72|3300.02|3308.67|3299.97|15
1628929530000|2021-08-14 08:25:30|3308.73|3300.03|3309.27|3300.57|3309.36|3300.66|3308.7|3300|22
1628929540000|2021-08-14 08:25:40|3309.26|3300.56|3309.5|3300.8|3309.55|3300.85|3309.16|3300.46|26
1628929550000|2021-08-14 08:25:50|3309.49|3300.79|3310.73|3302.03|3310.73|3302.03|3309.45|3300.75|33
1628929560000|2021-08-14 08:26:00|3310.72|3302.02|3311.17|3302.47|3311.23|3302.53|3310.61|3301.91|21
1628929570000|2021-08-14 08:26:10|3311.22|3302.52|3311.36|3302.66|3311.58|3302.88|3311.22|3302.52|28
1628929580000|2021-08-14 08:26:20|3311.35|3302.65|3311.31|3302.61|3311.35|3302.65|3311.21|3302.51|19
1628929590000|2021-08-14 08:26:30|3311.33|3302.63|3310.88|3302.18|3311.45|3302.75|3310.85|3302.15|28
1628929600000|2021-08-14 08:26:40|3310.92|3302.22|3310.53|3301.83|3310.92|3302.22|3310.28|3301.58|22
1628929610000|2021-08-14 08:26:50|3310.47|3301.77|3310.66|3301.96|3310.69|3301.99|3310.45|3301.75|29
1628929620000|2021-08-14 08:27:00|3310.7|3302|3311.23|3302.53|3311.51|3302.81|3310.69|3301.99|33
1628929630000|2021-08-14 08:27:10|3311.26|3302.56|3311.42|3302.72|3311.61|3302.91|3311.22|3302.52|36
1628929640000|2021-08-14 08:27:20|3311.45|3302.75|3311.54|3302.84|3311.68|3302.98|3311.35|3302.65|30
1628929650000|2021-08-14 08:27:30|3311.45|3302.75|3311.47|3302.77|3311.6|3302.9|3311.36|3302.66|22
1628929660000|2021-08-14 08:27:40|3311.49|3302.79|3311.56|3302.86|3311.62|3302.92|3311.46|3302.76|31
1628929670000|2021-08-14 08:27:50|3311.6|3302.9|3311.83|3303.13|3311.83|3303.13|3311.56|3302.86|26
1628929680000|2021-08-14 08:28:00|3311.71|3303.01|3311.79|3303.09|3311.85|3303.15|3311.7|3303|29
1628929690000|2021-08-14 08:28:10|3311.82|3303.12|3311.98|3303.28|3311.98|3303.28|3311.8|3303.1|24
1628929700000|2021-08-14 08:28:20|3311.78|3303.08|3311.98|3303.28|3311.98|3303.28|3311.78|3303.08|5
1628929710000|2021-08-14 08:28:30|3311.76|3303.06|3311.91|3303.21|3312.07|3303.37|3311.74|3303.04|18
1628929720000|2021-08-14 08:28:40|3311.9|3303.2|3311.04|3302.34|3312|3303.3|3310.93|3302.23|24
1628929730000|2021-08-14 08:28:50|3311.12|3302.42|3311.52|3302.82|3311.57|3302.87|3311.12|3302.42|29
1628929740000|2021-08-14 08:29:00|3311.4|3302.7|3310.73|3302.03|3311.42|3302.72|3310.73|3302.03|28
1628929750000|2021-08-14 08:29:10|3310.56|3301.86|3310.09|3301.39|3310.59|3301.89|3310.09|3301.39|29
1628929760000|2021-08-14 08:29:20|3310.05|3301.35|3310.12|3301.42|3310.33|3301.63|3309.76|3301.06|25
1628929770000|2021-08-14 08:29:30|3310.1|3301.4|3310.11|3301.41|3310.15|3301.45|3310.1|3301.4|11
1628929780000|2021-08-14 08:29:40|3310.09|3301.39|3310.07|3301.37|3310.18|3301.48|3310.06|3301.36|9
1628929790000|2021-08-14 08:29:50|3310.04|3301.34|3310.97|3302.27|3310.97|3302.27|3309.93|3301.23|34
1628929800000|2021-08-14 08:30:00|3311.11|3302.41|3310.61|3301.91|3311.51|3302.81|3310.61|3301.91|35
1628929810000|2021-08-14 08:30:10|3310.56|3301.86|3310.5|3301.8|3310.56|3301.86|3310.36|3301.66|26
1628929820000|2021-08-14 08:30:20|3310.59|3301.89|3310.29|3301.59|3310.59|3301.89|3310.24|3301.54|24
1628929830000|2021-08-14 08:30:30|3310.31|3301.61|3310.27|3301.57|3310.32|3301.62|3310.25|3301.55|14
1628929840000|2021-08-14 08:30:40|3310.25|3301.55|3310.28|3301.58|3310.32|3301.62|3310.25|3301.55|13
1628929850000|2021-08-14 08:30:50|3310.27|3301.57|3310.21|3301.51|3310.27|3301.57|3310.07|3301.37|22
1628929860000|2021-08-14 08:31:00|3310.33|3301.63|3311.37|3302.67|3311.37|3302.67|3310.33|3301.63|28
1628929870000|2021-08-14 08:31:10|3311.28|3302.58|3311.66|3302.96|3311.8|3303.1|3311.23|3302.53|29
1628929880000|2021-08-14 08:31:20|3311.68|3302.98|3311.68|3302.98|3311.68|3302.98|3311.66|3302.96|3
1628929890000|2021-08-14 08:31:30|3311.66|3302.96|3311.76|3303.06|3311.76|3303.06|3311.66|3302.96|6
1628929900000|2021-08-14 08:31:40|3311.83|3303.13|3311.8|3303.1|3312.03|3303.33|3311.77|3303.07|26
1628929910000|2021-08-14 08:31:50|3311.77|3303.07|3311.71|3303.01|3311.86|3303.16|3311.61|3302.91|24
1628929920000|2021-08-14 08:32:00|3311.72|3303.02|3311.71|3303.01|3311.73|3303.03|3311.68|3302.98|18
1628929930000|2021-08-14 08:32:10|3311.69|3302.99|3310.86|3302.16|3311.72|3303.02|3310.86|3302.16|29
1628929940000|2021-08-14 08:32:20|3310.88|3302.18|3311.12|3302.42|3311.35|3302.65|3310.87|3302.17|28
1628929950000|2021-08-14 08:32:30|3311.22|3302.52|3311.22|3302.52|3311.27|3302.57|3311.15|3302.45|29
1628929960000|2021-08-14 08:32:40|3311.26|3302.56|3311.23|3302.53|3311.31|3302.61|3311.1|3302.4|29
1628929970000|2021-08-14 08:32:50|3311.3|3302.6|3311.22|3302.52|3311.3|3302.6|3311.13|3302.43|20
1628929980000|2021-08-14 08:33:00|3311.26|3302.56|3311.18|3302.48|3311.26|3302.56|3310.95|3302.25|23
1628929990000|2021-08-14 08:33:10|3311.19|3302.49|3311.16|3302.46|3311.29|3302.59|3311.16|3302.46|24
1628930000000|2021-08-14 08:33:20|3311.18|3302.48|3311.25|3302.55|3311.25|3302.55|3311.07|3302.37|27
1628930010000|2021-08-14 08:33:30|3311.27|3302.57|3310.45|3301.75|3311.27|3302.57|3310.41|3301.71|24
1628930020000|2021-08-14 08:33:40|3310.46|3301.76|3310.42|3301.72|3310.5|3301.8|3310.4|3301.7|19
1628930030000|2021-08-14 08:33:50|3310.43|3301.73|3310.43|3301.73|3310.58|3301.88|3310.29|3301.59|23
1628930040000|2021-08-14 08:34:00|3310.47|3301.77|3310.39|3301.69|3310.47|3301.77|3310.32|3301.62|26
1628930050000|2021-08-14 08:34:10|3310.36|3301.66|3309.56|3300.86|3310.38|3301.68|3309.56|3300.86|23
1628930060000|2021-08-14 08:34:20|3309.55|3300.85|3309.54|3300.84|3309.61|3300.91|3309.4|3300.7|24
1628930070000|2021-08-14 08:34:30|3309.56|3300.86|3309.48|3300.78|3309.57|3300.87|3309.44|3300.74|19
1628930080000|2021-08-14 08:34:40|3309.49|3300.79|3309.1|3300.4|3309.53|3300.83|3309.1|3300.4|27
1628930090000|2021-08-14 08:34:50|3309.08|3300.38|3307.81|3299.11|3309.08|3300.38|3307.63|3298.93|29
1628930100000|2021-08-14 08:35:00|3307.8|3299.1|3307.28|3298.58|3307.8|3299.1|3307.18|3298.48|28
1628930110000|2021-08-14 08:35:10|3307.31|3298.61|3308.07|3299.37|3308.43|3299.73|3307.26|3298.56|31
1628930120000|2021-08-14 08:35:20|3307.76|3299.06|3308.17|3299.47|3308.17|3299.47|3307.74|3299.04|30
1628930130000|2021-08-14 08:35:30|3308.15|3299.45|3308.14|3299.44|3308.23|3299.53|3308.08|3299.38|17
1628930140000|2021-08-14 08:35:40|3308.12|3299.42|3307.99|3299.29|3308.13|3299.43|3307.97|3299.27|20
1628930150000|2021-08-14 08:35:50|3308|3299.3|3307.71|3299.01|3308.06|3299.36|3307.7|3299|28
1628930160000|2021-08-14 08:36:00|3307.72|3299.02|3307.89|3299.19|3307.89|3299.19|3307.71|3299.01|20
1628930170000|2021-08-14 08:36:10|3307.86|3299.16|3307.87|3299.17|3307.88|3299.18|3307.85|3299.15|7
1628930180000|2021-08-14 08:36:20|3307.86|3299.16|3307.87|3299.17|3307.87|3299.17|3307.83|3299.13|10
1628930190000|2021-08-14 08:36:30|3307.9|3299.2|3308.49|3299.79|3308.49|3299.79|3307.89|3299.19|26
1628930200000|2021-08-14 08:36:40|3308.5|3299.8|3308.59|3299.89|3308.59|3299.89|3308.48|3299.78|27
1628930210000|2021-08-14 08:36:50|3308.56|3299.86|3307.9|3299.2|3308.6|3299.9|3307.9|3299.2|27
1628930220000|2021-08-14 08:37:00|3307.88|3299.18|3307.61|3298.91|3307.88|3299.18|3307.27|3298.57|22
1628930230000|2021-08-14 08:37:10|3307.64|3298.94|3307.55|3298.85|3307.64|3298.94|3307.52|3298.82|17
1628930240000|2021-08-14 08:37:20|3307.6|3298.9|3307.57|3298.87|3307.63|3298.93|3307.54|3298.84|28
1628930250000|2021-08-14 08:37:30|3307.6|3298.9|3307.82|3299.12|3307.82|3299.12|3307.53|3298.83|19
1628930260000|2021-08-14 08:37:40|3307.81|3299.11|3307.83|3299.13|3307.84|3299.14|3307.62|3298.92|27
1628930270000|2021-08-14 08:37:50|3307.82|3299.12|3307.87|3299.17|3307.87|3299.17|3307.76|3299.06|19
1628930280000|2021-08-14 08:38:00|3307.88|3299.18|3309.12|3300.42|3309.13|3300.43|3307.86|3299.16|26
1628930290000|2021-08-14 08:38:10|3308.93|3300.23|3309.05|3300.35|3309.1|3300.4|3308.86|3300.16|20
1628930300000|2021-08-14 08:38:20|3309.1|3300.4|3309.09|3300.39|3309.12|3300.42|3309.03|3300.33|7
1628930310000|2021-08-14 08:38:30|3309.07|3300.37|3309.03|3300.33|3309.07|3300.37|3309.03|3300.33|3
1628930320000|2021-08-14 08:38:40|3309.06|3300.36|3309.03|3300.33|3309.06|3300.36|3309.01|3300.31|7
1628930330000|2021-08-14 08:38:50|3309.05|3300.35|3308.94|3300.24|3309.08|3300.38|3308.85|3300.15|13
1628930340000|2021-08-14 08:39:00|3308.95|3300.25|3308.91|3300.21|3308.99|3300.29|3308.86|3300.16|22
1628930350000|2021-08-14 08:39:10|3308.9|3300.2|3308.94|3300.24|3309.02|3300.32|3308.87|3300.17|25
1628930360000|2021-08-14 08:39:20|3308.92|3300.22|3308.91|3300.21|3309.16|3300.46|3308.88|3300.18|27
1628930370000|2021-08-14 08:39:30|3308.92|3300.22|3308.25|3299.55|3308.92|3300.22|3308.18|3299.48|15
1628930380000|2021-08-14 08:39:40|3308.27|3299.57|3308.44|3299.74|3308.45|3299.75|3308.12|3299.42|26
1628930390000|2021-08-14 08:39:50|3308.4|3299.7|3308.47|3299.77|3308.58|3299.88|3308.28|3299.58|29
1628930400000|2021-08-14 08:40:00|3308.43|3299.73|3308.9|3300.2|3308.95|3300.25|3308.4|3299.7|36
1628930410000|2021-08-14 08:40:10|3308.92|3300.22|3309.05|3300.35|3309.33|3300.63|3308.92|3300.22|30
1628930420000|2021-08-14 08:40:20|3309.16|3300.46|3309.47|3300.77|3309.47|3300.77|3309.08|3300.38|27
1628930430000|2021-08-14 08:40:30|3309.51|3300.81|3310.69|3301.99|3310.69|3301.99|3309.44|3300.74|15
1628930440000|2021-08-14 08:40:40|3310.59|3301.89|3311.18|3302.48|3311.21|3302.51|3310.59|3301.89|25
1628930450000|2021-08-14 08:40:50|3311.1|3302.4|3311.07|3302.37|3311.18|3302.48|3311.06|3302.36|25
1628930460000|2021-08-14 08:41:00|3311.12|3302.42|3311.18|3302.48|3311.18|3302.48|3310.95|3302.25|14
1628930470000|2021-08-14 08:41:10|3311.12|3302.42|3311.13|3302.43|3311.15|3302.45|3310.92|3302.22|19
1628930480000|2021-08-14 08:41:20|3311.12|3302.42|3311.12|3302.42|3311.18|3302.48|3311.07|3302.37|13
1628930490000|2021-08-14 08:41:30|3311.14|3302.44|3311.47|3302.77|3311.71|3303.01|3311.14|3302.44|32
1628930500000|2021-08-14 08:41:40|3311.51|3302.81|3311.7|3303|3311.73|3303.03|3311.43|3302.73|24
1628930510000|2021-08-14 08:41:50|3311.71|3303.01|3311.97|3303.27|3312.19|3303.49|3311.63|3302.93|28
1628930520000|2021-08-14 08:42:00|3311.94|3303.24|3312.54|3303.84|3312.57|3303.87|3311.94|3303.24|30
1628930530000|2021-08-14 08:42:10|3312.55|3303.85|3312.62|3303.92|3312.62|3303.92|3312.52|3303.82|19
1628930540000|2021-08-14 08:42:20|3312.59|3303.89|3312.94|3304.24|3313|3304.3|3312.59|3303.89|29
1628930550000|2021-08-14 08:42:30|3312.83|3304.13|3313.22|3304.52|3313.24|3304.54|3312.79|3304.09|21
1628930560000|2021-08-14 08:42:40|3313.2|3304.5|3313.49|3304.79|3313.55|3304.85|3313.16|3304.46|12
1628930570000|2021-08-14 08:42:50|3313.53|3304.83|3313.71|3305.01|3313.79|3305.09|3313.53|3304.83|7
1628930580000|2021-08-14 08:43:00|3313.77|3305.07|3313.36|3304.66|3313.77|3305.07|3313.28|3304.58|27
1628930590000|2021-08-14 08:43:10|3313.35|3304.65|3313.47|3304.77|3313.67|3304.97|3312.87|3304.17|28
1628930600000|2021-08-14 08:43:20|3313.48|3304.78|3313.57|3304.87|3313.66|3304.96|3313.38|3304.68|15
1628930610000|2021-08-14 08:43:30|3313.58|3304.88|3313.43|3304.73|3313.58|3304.88|3313.38|3304.68|13
1628930620000|2021-08-14 08:43:40|3313.42|3304.72|3313.47|3304.77|3313.66|3304.96|3313.4|3304.7|25
1628930630000|2021-08-14 08:43:50|3313.52|3304.82|3313.38|3304.68|3313.6|3304.9|3313.21|3304.51|21
1628930640000|2021-08-14 08:44:00|3313.49|3304.79|3313.68|3304.98|3313.8|3305.1|3313.48|3304.78|20
1628930650000|2021-08-14 08:44:10|3313.69|3304.99|3313.56|3304.86|3313.76|3305.06|3313.56|3304.86|24
1628930660000|2021-08-14 08:44:20|3313.51|3304.81|3312.82|3304.12|3313.51|3304.81|3312.76|3304.06|20
1628930670000|2021-08-14 08:44:30|3312.8|3304.1|3312.38|3303.68|3312.83|3304.13|3312.38|3303.68|21
1628930680000|2021-08-14 08:44:40|3312.35|3303.65|3311.53|3302.83|3312.35|3303.65|3311.41|3302.71|34
1628930690000|2021-08-14 08:44:50|3311.5|3302.8|3310.79|3302.09|3311.51|3302.81|3310.74|3302.04|28
1628930700000|2021-08-14 08:45:00|3310.82|3302.12|3312.02|3303.32|3312.03|3303.33|3310.82|3302.12|25
1628930710000|2021-08-14 08:45:10|3312|3303.3|3312.02|3303.32|3312.11|3303.41|3311.99|3303.29|9
1628930720000|2021-08-14 08:45:20|3312.05|3303.35|3312.53|3303.83|3312.53|3303.83|3311.8|3303.1|30
1628930730000|2021-08-14 08:45:30|3312.54|3303.84|3312.67|3303.97|3312.67|3303.97|3312.51|3303.81|20
1628930740000|2021-08-14 08:45:40|3312.66|3303.96|3312.69|3303.99|3312.74|3304.04|3312.62|3303.92|26
1628930750000|2021-08-14 08:45:50|3312.64|3303.94|3312.65|3303.95|3313.21|3304.51|3312.62|3303.92|25
1628930760000|2021-08-14 08:46:00|3312.62|3303.92|3312.62|3303.92|3312.62|3303.92|3312.43|3303.73|31
1628930770000|2021-08-14 08:46:10|3312.67|3303.97|3312.62|3303.92|3312.68|3303.98|3312.6|3303.9|9
1628930780000|2021-08-14 08:46:20|3312.66|3303.96|3313.65|3304.95|3313.67|3304.97|3312.65|3303.95|28
1628930790000|2021-08-14 08:46:30|3313.64|3304.94|3313.81|3305.11|3313.82|3305.12|3313.31|3304.61|18
1628930800000|2021-08-14 08:46:40|3313.7|3305|3313.1|3304.4|3313.73|3305.03|3312.93|3304.23|30
1628930810000|2021-08-14 08:46:50|3313.13|3304.43|3313.12|3304.42|3313.44|3304.74|3313.12|3304.42|21
1628930820000|2021-08-14 08:47:00|3313.11|3304.41|3313.35|3304.65|3313.39|3304.69|3313.09|3304.39|19
1628930830000|2021-08-14 08:47:10|3313.31|3304.61|3313.01|3304.31|3313.35|3304.65|3313|3304.3|21
1628930840000|2021-08-14 08:47:20|3313.05|3304.35|3312.55|3303.85|3313.12|3304.42|3312.52|3303.82|19
1628930850000|2021-08-14 08:47:30|3312.24|3303.54|3311.5|3302.8|3312.24|3303.54|3311.28|3302.58|20
1628930860000|2021-08-14 08:47:40|3311.53|3302.83|3311.29|3302.59|3311.71|3303.01|3311.2|3302.5|21
1628930870000|2021-08-14 08:47:50|3311.27|3302.57|3310.41|3301.71|3311.27|3302.57|3310.41|3301.71|25
1628930880000|2021-08-14 08:48:00|3310.45|3301.75|3310.47|3301.77|3310.53|3301.83|3310.44|3301.74|9
1628930890000|2021-08-14 08:48:10|3310.52|3301.82|3309.85|3301.15|3310.52|3301.82|3309.81|3301.11|20
1628930900000|2021-08-14 08:48:20|3309.87|3301.17|3309.33|3300.63|3309.87|3301.17|3309.33|3300.63|16
1628930910000|2021-08-14 08:48:30|3309.32|3300.62|3309.36|3300.66|3309.36|3300.66|3309.2|3300.5|14
1628930920000|2021-08-14 08:48:40|3309.34|3300.64|3307.69|3298.99|3309.37|3300.67|3307.69|3298.99|32
1628930930000|2021-08-14 08:48:50|3307.6|3298.9|3306.24|3297.54|3307.6|3298.9|3306.23|3297.53|27
1628930940000|2021-08-14 08:49:00|3306.27|3297.57|3305.06|3296.36|3306.29|3297.59|3305.06|3296.36|29
1628930950000|2021-08-14 08:49:10|3304.99|3296.29|3303.45|3294.75|3305|3296.3|3303.37|3294.67|27
1628930960000|2021-08-14 08:49:20|3303.44|3294.74|3303.49|3294.79|3303.49|3294.79|3303.43|3294.73|14
1628930970000|2021-08-14 08:49:30|3303.52|3294.82|3304.25|3295.55|3304.25|3295.55|3303.42|3294.72|28
1628930980000|2021-08-14 08:49:40|3304.36|3295.66|3303.6|3294.9|3304.64|3295.94|3303.6|3294.9|27
1628930990000|2021-08-14 08:49:50|3303.48|3294.78|3304.13|3295.43|3304.17|3295.47|3303.47|3294.77|21
1628931000000|2021-08-14 08:50:00|3304.15|3295.45|3303.8|3295.1|3304.22|3295.52|3303.8|3295.1|28
1628931010000|2021-08-14 08:50:10|3303.68|3294.98|3303.32|3294.62|3303.87|3295.17|3303.32|3294.62|32
1628931020000|2021-08-14 08:50:20|3303.33|3294.63|3303.23|3294.53|3303.43|3294.73|3303.23|3294.53|18
1628931030000|2021-08-14 08:50:30|3303.26|3294.56|3303.35|3294.65|3303.37|3294.67|3303.26|3294.56|6
1628931040000|2021-08-14 08:50:40|3303.41|3294.71|3303.38|3294.68|3303.41|3294.71|3303.31|3294.61|15
1628931050000|2021-08-14 08:50:50|3303.37|3294.67|3303.38|3294.68|3303.39|3294.69|3303.37|3294.67|4
1628931060000|2021-08-14 08:51:00|3303.4|3294.7|3304.01|3295.31|3304.21|3295.51|3303.4|3294.7|18
1628931070000|2021-08-14 08:51:10|3304.06|3295.36|3304.95|3296.25|3305.02|3296.32|3304.06|3295.36|33
1628931080000|2021-08-14 08:51:20|3304.57|3295.87|3306.15|3297.45|3306.15|3297.45|3304.57|3295.87|33
1628931090000|2021-08-14 08:51:30|3306.01|3297.31|3307.41|3298.71|3307.41|3298.71|3306.01|3297.31|35
1628931100000|2021-08-14 08:51:40|3307.4|3298.7|3305.76|3297.06|3307.4|3298.7|3305.74|3297.04|34
1628931110000|2021-08-14 08:51:50|3305.75|3297.05|3304.26|3295.56|3305.83|3297.13|3304.19|3295.49|37
1628931120000|2021-08-14 08:52:00|3304.19|3295.49|3304.68|3295.98|3304.87|3296.17|3304.18|3295.48|26
1628931130000|2021-08-14 08:52:10|3304.7|3296|3305.61|3296.91|3305.61|3296.91|3304.63|3295.93|26
1628931140000|2021-08-14 08:52:20|3305.43|3296.73|3305.07|3296.37|3305.43|3296.73|3304.84|3296.14|31
1628931150000|2021-08-14 08:52:30|3305.05|3296.35|3305.63|3296.93|3305.63|3296.93|3305.05|3296.35|28
1628931160000|2021-08-14 08:52:40|3305.57|3296.87|3305.55|3296.85|3305.58|3296.88|3305.1|3296.4|28
1628931170000|2021-08-14 08:52:50|3305.5|3296.8|3305.25|3296.55|3305.5|3296.8|3305.22|3296.52|21
1628931180000|2021-08-14 08:53:00|3305.24|3296.54|3305.59|3296.89|3305.67|3296.97|3305.24|3296.54|24
1628931190000|2021-08-14 08:53:10|3305.6|3296.9|3305.13|3296.43|3305.61|3296.91|3305.04|3296.34|27
1628931200000|2021-08-14 08:53:20|3305.18|3296.48|3305.36|3296.66|3305.42|3296.72|3305.13|3296.43|9
1628931210000|2021-08-14 08:53:30|3305.27|3296.57|3305.16|3296.46|3305.59|3296.89|3304.98|3296.28|33
1628931220000|2021-08-14 08:53:40|3305.2|3296.5|3304.59|3295.89|3305.23|3296.53|3304.59|3295.89|31
1628931230000|2021-08-14 08:53:50|3304.58|3295.88|3304.56|3295.86|3304.64|3295.94|3304.54|3295.84|18
1628931240000|2021-08-14 08:54:00|3304.55|3295.85|3304.63|3295.93|3304.73|3296.03|3304.55|3295.85|19
1628931250000|2021-08-14 08:54:10|3304.62|3295.92|3304.56|3295.86|3304.62|3295.92|3304.56|3295.86|13
1628931260000|2021-08-14 08:54:20|3304.57|3295.87|3303.88|3295.18|3304.57|3295.87|3303.87|3295.17|21
1628931270000|2021-08-14 08:54:30|3303.55|3294.85|3303.74|3295.04|3303.79|3295.09|3303.46|3294.76|36
1628931280000|2021-08-14 08:54:40|3303.73|3295.03|3303.61|3294.91|3303.8|3295.1|3303.55|3294.85|14
1628931290000|2021-08-14 08:54:50|3303.56|3294.86|3304.78|3296.08|3304.84|3296.14|3303.48|3294.78|24
1628931300000|2021-08-14 08:55:00|3304.75|3296.05|3305.46|3296.76|3305.47|3296.77|3304.48|3295.78|27
1628931310000|2021-08-14 08:55:10|3305.47|3296.77|3306.39|3297.69|3306.4|3297.7|3305.46|3296.76|22
1628931320000|2021-08-14 08:55:20|3306.47|3297.77|3306.5|3297.8|3306.68|3297.98|3306.43|3297.73|24
1628931330000|2021-08-14 08:55:30|3306.54|3297.84|3306.47|3297.77|3306.65|3297.95|3306.32|3297.62|21
1628931340000|2021-08-14 08:55:40|3306.44|3297.74|3306.42|3297.72|3306.62|3297.92|3306.32|3297.62|17
1628931350000|2021-08-14 08:55:50|3306.4|3297.7|3306.04|3297.34|3306.4|3297.7|3305.91|3297.21|30
1628931360000|2021-08-14 08:56:00|3306.05|3297.35|3306.2|3297.5|3306.2|3297.5|3305.99|3297.29|18
1628931370000|2021-08-14 08:56:10|3306.1|3297.4|3306.12|3297.42|3306.28|3297.58|3306.07|3297.37|15
1628931380000|2021-08-14 08:56:20|3306.15|3297.45|3307.36|3298.66|3307.36|3298.66|3306.15|3297.45|29
1628931390000|2021-08-14 08:56:30|3307.41|3298.71|3307.98|3299.28|3308.35|3299.65|3307.36|3298.66|28
1628931400000|2021-08-14 08:56:40|3307.97|3299.27|3307.99|3299.29|3308.06|3299.36|3307.89|3299.19|19
1628931410000|2021-08-14 08:56:50|3307.98|3299.28|3308.21|3299.51|3308.31|3299.61|3307.98|3299.28|19
1628931420000|2021-08-14 08:57:00|3308.17|3299.47|3308.3|3299.6|3308.33|3299.63|3308.17|3299.47|19
1628931430000|2021-08-14 08:57:10|3308.37|3299.67|3308.32|3299.62|3308.4|3299.7|3308.2|3299.5|16
1628931440000|2021-08-14 08:57:20|3308.28|3299.58|3308.77|3300.07|3308.8|3300.1|3308.05|3299.35|19
1628931450000|2021-08-14 08:57:30|3308.8|3300.1|3308.83|3300.13|3308.85|3300.15|3308.58|3299.88|23
1628931460000|2021-08-14 08:57:40|3308.81|3300.11|3308.77|3300.07|3308.92|3300.22|3308.53|3299.83|30
1628931470000|2021-08-14 08:57:50|3308.79|3300.09|3308.91|3300.21|3308.92|3300.22|3308.79|3300.09|21
1628931480000|2021-08-14 08:58:00|3308.9|3300.2|3308.82|3300.12|3308.92|3300.22|3308.74|3300.04|34
1628931490000|2021-08-14 08:58:10|3308.78|3300.08|3308.33|3299.63|3308.87|3300.17|3308.21|3299.51|28
1628931500000|2021-08-14 08:58:20|3308.36|3299.66|3308.1|3299.4|3308.37|3299.67|3308.1|3299.4|22
1628931510000|2021-08-14 08:58:30|3308.12|3299.42|3307.63|3298.93|3308.12|3299.42|3307.63|3298.93|17
1628931520000|2021-08-14 08:58:40|3307.67|3298.97|3307.52|3298.82|3307.67|3298.97|3307.52|3298.82|16
1628931530000|2021-08-14 08:58:50|3307.53|3298.83|3307.53|3298.83|3307.57|3298.87|3307.51|3298.81|21
1628931540000|2021-08-14 08:59:00|3307.51|3298.81|3306.78|3298.08|3307.53|3298.83|3306.76|3298.06|25
1628931550000|2021-08-14 08:59:10|3306.75|3298.05|3305.39|3296.69|3306.76|3298.06|3305.39|3296.69|29
1628931560000|2021-08-14 08:59:20|3305.38|3296.68|3305.87|3297.17|3305.92|3297.22|3305.33|3296.63|36
1628931570000|2021-08-14 08:59:30|3305.83|3297.13|3306.14|3297.44|3306.21|3297.51|3305.78|3297.08|32
1628931580000|2021-08-14 08:59:40|3306.18|3297.48|3305.99|3297.29|3306.19|3297.49|3305.98|3297.28|22
1628931590000|2021-08-14 08:59:50|3306.03|3297.33|3305.36|3296.66|3306.03|3297.33|3305.36|3296.66|28
1628931600000|2021-08-14 09:00:00|3305.34|3296.64|3304.49|3295.79|3305.41|3296.71|3304.41|3295.71|34
1628931610000|2021-08-14 09:00:10|3304.42|3295.72|3306.76|3298.06|3306.81|3298.11|3304.42|3295.72|22
1628931620000|2021-08-14 09:00:20|3306.77|3298.07|3307.23|3298.53|3307.36|3298.66|3306.75|3298.05|18
1628931630000|2021-08-14 09:00:30|3307.18|3298.48|3307.94|3299.24|3307.94|3299.24|3307.13|3298.43|30
1628931640000|2021-08-14 09:00:40|3307.93|3299.23|3307.08|3298.38|3307.93|3299.23|3307.08|3298.38|25
1628931650000|2021-08-14 09:00:50|3307.22|3298.52|3307.45|3298.75|3307.72|3299.02|3307.2|3298.5|21
1628931660000|2021-08-14 09:01:00|3307.46|3298.76|3307.61|3298.91|3307.94|3299.24|3307.29|3298.59|30
1628931670000|2021-08-14 09:01:10|3307.63|3298.93|3308.5|3299.8|3308.5|3299.8|3307.61|3298.91|22
1628931680000|2021-08-14 09:01:20|3308.45|3299.75|3308.6|3299.9|3308.6|3299.9|3308.35|3299.65|19
1628931690000|2021-08-14 09:01:30|3308.56|3299.86|3309.47|3300.77|3309.51|3300.81|3308.44|3299.74|36
1628931700000|2021-08-14 09:01:40|3309.43|3300.73|3309.45|3300.75|3309.67|3300.97|3309.25|3300.55|28
1628931710000|2021-08-14 09:01:50|3309.42|3300.72|3309.46|3300.76|3309.5|3300.8|3309.39|3300.69|14
1628931720000|2021-08-14 09:02:00|3309.47|3300.77|3309.84|3301.14|3309.84|3301.14|3309.47|3300.77|24
1628931730000|2021-08-14 09:02:10|3309.79|3301.09|3309.82|3301.12|3309.91|3301.21|3309.79|3301.09|12
1628931740000|2021-08-14 09:02:20|3309.83|3301.13|3309.87|3301.17|3309.87|3301.17|3309.68|3300.98|4
1628931750000|2021-08-14 09:02:30|3309.89|3301.19|3308.97|3300.27|3310.03|3301.33|3308.71|3300.01|27
1628931760000|2021-08-14 09:02:40|3308.96|3300.26|3309.83|3301.13|3309.84|3301.14|3308.96|3300.26|22
1628931770000|2021-08-14 09:02:50|3309.82|3301.12|3309.78|3301.08|3309.85|3301.15|3309.68|3300.98|24
1628931780000|2021-08-14 09:03:00|3309.67|3300.97|3309.39|3300.69|3309.78|3301.08|3309.36|3300.66|18
1628931790000|2021-08-14 09:03:10|3308.94|3300.24|3308.93|3300.23|3309.58|3300.88|3308.7|3300|34
1628931800000|2021-08-14 09:03:20|3308.94|3300.24|3309.23|3300.53|3309.6|3300.9|3308.82|3300.12|31
1628931810000|2021-08-14 09:03:30|3309.28|3300.58|3308.96|3300.26|3309.44|3300.74|3308.81|3300.11|19
1628931820000|2021-08-14 09:03:40|3308.9|3300.2|3308.38|3299.68|3308.99|3300.29|3308.08|3299.38|26
1628931830000|2021-08-14 09:03:50|3308.42|3299.72|3308.38|3299.68|3308.5|3299.8|3308.19|3299.49|31
1628931840000|2021-08-14 09:04:00|3308.43|3299.73|3308.45|3299.75|3308.48|3299.78|3308.32|3299.62|17
1628931850000|2021-08-14 09:04:10|3308.44|3299.74|3308.51|3299.81|3308.53|3299.83|3308.4|3299.7|27
1628931860000|2021-08-14 09:04:20|3308.48|3299.78|3308.17|3299.47|3308.56|3299.86|3308.12|3299.42|31
1628931870000|2021-08-14 09:04:30|3308.18|3299.48|3308.1|3299.4|3308.25|3299.55|3308.08|3299.38|22
1628931880000|2021-08-14 09:04:40|3308.13|3299.43|3309.4|3300.7|3309.58|3300.88|3308.09|3299.39|28
1628931890000|2021-08-14 09:04:50|3309.42|3300.72|3309.13|3300.43|3309.47|3300.77|3309.07|3300.37|21
1628931900000|2021-08-14 09:05:00|3309.12|3300.42|3309.14|3300.44|3309.19|3300.49|3308.99|3300.29|18
1628931910000|2021-08-14 09:05:10|3309.24|3300.54|3309.12|3300.42|3309.49|3300.79|3309.01|3300.31|21
1628931920000|2021-08-14 09:05:20|3309.13|3300.43|3309.44|3300.74|3309.64|3300.94|3309.11|3300.41|22
1628931930000|2021-08-14 09:05:30|3309.45|3300.75|3309.29|3300.59|3309.46|3300.76|3309.29|3300.59|26
1628931940000|2021-08-14 09:05:40|3309.18|3300.48|3309.68|3300.98|3309.69|3300.99|3309.13|3300.43|31
1628931950000|2021-08-14 09:05:50|3309.69|3300.99|3310.59|3301.89|3310.61|3301.91|3309.69|3300.99|22
1628931960000|2021-08-14 09:06:00|3310.51|3301.81|3310.54|3301.84|3310.62|3301.92|3310.48|3301.78|11
1628931970000|2021-08-14 09:06:10|3310.51|3301.81|3310.48|3301.78|3310.59|3301.89|3310.43|3301.73|23
1628931980000|2021-08-14 09:06:20|3310.45|3301.75|3310.52|3301.82|3310.68|3301.98|3310.44|3301.74|30
1628931990000|2021-08-14 09:06:30|3310.53|3301.83|3310.79|3302.09|3310.8|3302.1|3310.41|3301.71|16
1628932000000|2021-08-14 09:06:40|3310.78|3302.08|3310.86|3302.16|3310.89|3302.19|3310.78|3302.08|21
1628932010000|2021-08-14 09:06:50|3310.84|3302.14|3310.96|3302.26|3310.96|3302.26|3310.79|3302.09|20
1628932020000|2021-08-14 09:07:00|3311.03|3302.33|3311.14|3302.44|3311.21|3302.51|3310.98|3302.28|14
1628932030000|2021-08-14 09:07:10|3311.17|3302.47|3312.37|3303.67|3312.47|3303.77|3311.17|3302.47|30
1628932040000|2021-08-14 09:07:20|3312.35|3303.65|3312.61|3303.91|3312.62|3303.92|3312.24|3303.54|18
1628932050000|2021-08-14 09:07:30|3312.56|3303.86|3312.7|3304|3312.7|3304|3312.53|3303.83|24
1628932060000|2021-08-14 09:07:40|3312.68|3303.98|3312.64|3303.94|3312.7|3304|3312.57|3303.87|21
1628932070000|2021-08-14 09:07:50|3312.6|3303.9|3312.4|3303.7|3312.6|3303.9|3312.33|3303.63|32
1628932080000|2021-08-14 09:08:00|3312.41|3303.71|3312.46|3303.76|3312.46|3303.76|3311.49|3302.79|33
1628932090000|2021-08-14 09:08:10|3312.41|3303.71|3312.32|3303.62|3312.45|3303.75|3312.3|3303.6|23
1628932100000|2021-08-14 09:08:20|3312.34|3303.64|3312.21|3303.51|3312.36|3303.66|3312.15|3303.45|22
1628932110000|2021-08-14 09:08:30|3312.16|3303.46|3311.39|3302.69|3312.23|3303.53|3311.39|3302.69|29
1628932120000|2021-08-14 09:08:40|3311.35|3302.65|3311.07|3302.37|3311.37|3302.67|3311.06|3302.36|31
1628932130000|2021-08-14 09:08:50|3311.06|3302.36|3310.62|3301.92|3311.06|3302.36|3310.62|3301.92|31
1628932140000|2021-08-14 09:09:00|3310.51|3301.81|3311.04|3302.34|3311.13|3302.43|3310.41|3301.71|31
1628932150000|2021-08-14 09:09:10|3311.11|3302.41|3311.29|3302.59|3311.3|3302.6|3311.08|3302.38|25
1628932160000|2021-08-14 09:09:20|3311.33|3302.63|3311.32|3302.62|3311.55|3302.85|3311.31|3302.61|23
1628932170000|2021-08-14 09:09:30|3311.2|3302.5|3310.88|3302.18|3311.2|3302.5|3310.8|3302.1|26
1628932180000|2021-08-14 09:09:40|3310.91|3302.21|3310.78|3302.08|3310.99|3302.29|3310.75|3302.05|27
1628932190000|2021-08-14 09:09:50|3310.77|3302.07|3311.36|3302.66|3311.36|3302.66|3310.73|3302.03|20
1628932200000|2021-08-14 09:10:00|3311.48|3302.78|3312.25|3303.55|3312.28|3303.58|3311.47|3302.77|27
1628932210000|2021-08-14 09:10:10|3312.26|3303.56|3312.61|3303.91|3312.61|3303.91|3312.26|3303.56|23
1628932220000|2021-08-14 09:10:20|3312.69|3303.99|3312.85|3304.15|3312.85|3304.15|3312.69|3303.99|13
1628932230000|2021-08-14 09:10:30|3312.84|3304.14|3313.78|3305.08|3313.85|3305.15|3312.81|3304.11|34
1628932240000|2021-08-14 09:10:40|3313.79|3305.09|3316.97|3308.27|3316.97|3308.27|3313.53|3304.83|25
1628932250000|2021-08-14 09:10:50|3317.18|3308.48|3317.08|3308.38|3317.77|3309.07|3316.62|3307.92|37
1628932260000|2021-08-14 09:11:00|3317.01|3308.31|3317.55|3308.85|3317.69|3308.99|3317.01|3308.31|28
1628932270000|2021-08-14 09:11:10|3317.58|3308.88|3317.56|3308.86|3317.69|3308.99|3317.53|3308.83|28
1628932280000|2021-08-14 09:11:20|3317.6|3308.9|3317.7|3309|3317.72|3309.02|3317.49|3308.79|25
1628932290000|2021-08-14 09:11:30|3317.68|3308.98|3317.54|3308.84|3317.73|3309.03|3317.31|3308.61|34
1628932300000|2021-08-14 09:11:40|3317.3|3308.6|3317.67|3308.97|3317.73|3309.03|3317.29|3308.59|30
1628932310000|2021-08-14 09:11:50|3317.64|3308.94|3318.16|3309.46|3318.34|3309.64|3317.58|3308.88|33
1628932320000|2021-08-14 09:12:00|3318.06|3309.36|3317.84|3309.14|3318.2|3309.5|3317.8|3309.1|37
1628932330000|2021-08-14 09:12:10|3317.83|3309.13|3316.79|3308.09|3318.19|3309.49|3316.64|3307.94|39
1628932340000|2021-08-14 09:12:20|3316.84|3308.14|3318.14|3309.44|3318.28|3309.58|3316.83|3308.13|36
1628932350000|2021-08-14 09:12:30|3318.16|3309.46|3317.94|3309.24|3318.19|3309.49|3317.83|3309.13|31
1628932360000|2021-08-14 09:12:40|3317.99|3309.29|3318.02|3309.32|3318.15|3309.45|3317.68|3308.98|36
1628932370000|2021-08-14 09:12:50|3317.99|3309.29|3318.14|3309.44|3318.16|3309.46|3317.99|3309.29|25
1628932380000|2021-08-14 09:13:00|3318.13|3309.43|3317.89|3309.19|3318.13|3309.43|3317.71|3309.01|29
1628932390000|2021-08-14 09:13:10|3317.9|3309.2|3318.05|3309.35|3318.07|3309.37|3317.83|3309.13|20
1628932400000|2021-08-14 09:13:20|3318.03|3309.33|3316.05|3307.35|3318.03|3309.33|3316.05|3307.35|31
1628932410000|2021-08-14 09:13:30|3315.83|3307.13|3314.69|3305.99|3315.83|3307.13|3314.67|3305.97|26
1628932420000|2021-08-14 09:13:40|3314.68|3305.98|3317.71|3309.01|3317.88|3309.18|3314.68|3305.98|36
1628932430000|2021-08-14 09:13:50|3317.78|3309.08|3317.66|3308.96|3317.78|3309.08|3317.64|3308.94|17
1628932440000|2021-08-14 09:14:00|3317.56|3308.86|3317.55|3308.85|3317.75|3309.05|3317.55|3308.85|13
1628932450000|2021-08-14 09:14:10|3317.6|3308.9|3316.62|3307.92|3317.61|3308.91|3316.22|3307.52|26
1628932460000|2021-08-14 09:14:20|3316.34|3307.64|3316.18|3307.48|3317.42|3308.72|3315.98|3307.28|37
1628932470000|2021-08-14 09:14:30|3316.17|3307.47|3317.14|3308.44|3317.41|3308.71|3316.04|3307.34|38
1628932480000|2021-08-14 09:14:40|3317.29|3308.59|3317.44|3308.74|3317.59|3308.89|3317.28|3308.58|25
1628932490000|2021-08-14 09:14:50|3317.5|3308.8|3317.33|3308.63|3317.5|3308.8|3317.31|3308.61|28
1628932500000|2021-08-14 09:15:00|3317.32|3308.62|3318.11|3309.41|3318.29|3309.59|3317.32|3308.62|32
1628932510000|2021-08-14 09:15:10|3318.13|3309.43|3318.01|3309.31|3318.13|3309.43|3317.89|3309.19|32
1628932520000|2021-08-14 09:15:20|3318|3309.3|3318.3|3309.6|3318.49|3309.79|3317.99|3309.29|28
1628932530000|2021-08-14 09:15:30|3318.17|3309.47|3318.33|3309.63|3318.44|3309.74|3318.17|3309.47|16
1628932540000|2021-08-14 09:15:40|3318.3|3309.6|3318.32|3309.62|3318.43|3309.73|3318.3|3309.6|14
1628932550000|2021-08-14 09:15:50|3318.31|3309.61|3318.34|3309.64|3318.42|3309.72|3318.29|3309.59|11
1628932560000|2021-08-14 09:16:00|3318.48|3309.78|3318.19|3309.49|3318.56|3309.86|3318.19|3309.49|19
1628932570000|2021-08-14 09:16:10|3318.17|3309.47|3318.15|3309.45|3318.3|3309.6|3318.01|3309.31|24
1628932580000|2021-08-14 09:16:20|3318.17|3309.47|3318.14|3309.44|3318.33|3309.63|3318.05|3309.35|21
1628932590000|2021-08-14 09:16:30|3318.11|3309.41|3318.21|3309.51|3318.23|3309.53|3318.11|3309.41|32
1628932600000|2021-08-14 09:16:40|3318.24|3309.54|3318.17|3309.47|3318.28|3309.58|3318.06|3309.36|33
1628932610000|2021-08-14 09:16:50|3318.18|3309.48|3317.98|3309.28|3318.18|3309.48|3317.9|3309.2|20
1628932620000|2021-08-14 09:17:00|3317.99|3309.29|3317.89|3309.19|3318.15|3309.45|3317.89|3309.19|27
1628932630000|2021-08-14 09:17:10|3317.93|3309.23|3317.92|3309.22|3317.99|3309.29|3317.8|3309.1|32
1628932640000|2021-08-14 09:17:20|3317.93|3309.23|3317.68|3308.98|3318.02|3309.32|3317.68|3308.98|21
1628932650000|2021-08-14 09:17:30|3317.69|3308.99|3318.03|3309.33|3318.03|3309.33|3317.68|3308.98|29
1628932660000|2021-08-14 09:17:40|3317.97|3309.27|3317.89|3309.19|3317.98|3309.28|3317.86|3309.16|28
1628932670000|2021-08-14 09:17:50|3317.93|3309.23|3317.79|3309.09|3317.93|3309.23|3317.76|3309.06|28
1628932680000|2021-08-14 09:18:00|3317.87|3309.17|3315.89|3307.19|3317.92|3309.22|3315.89|3307.19|32
1628932690000|2021-08-14 09:18:10|3315.9|3307.2|3314.58|3305.88|3315.9|3307.2|3314.44|3305.74|28
1628932700000|2021-08-14 09:18:20|3314.57|3305.87|3315.96|3307.26|3315.96|3307.26|3314.57|3305.87|32
1628932710000|2021-08-14 09:18:30|3315.94|3307.24|3316.32|3307.62|3316.48|3307.78|3315.02|3306.32|35
1628932720000|2021-08-14 09:18:40|3316.3|3307.6|3316.06|3307.36|3316.33|3307.63|3315.81|3307.11|35
1628932730000|2021-08-14 09:18:50|3316.07|3307.37|3316.1|3307.4|3316.21|3307.51|3315.99|3307.29|35
1628932740000|2021-08-14 09:19:00|3316.05|3307.35|3316.1|3307.4|3316.11|3307.41|3315.9|3307.2|29
1628932750000|2021-08-14 09:19:10|3316.11|3307.41|3315.95|3307.25|3316.13|3307.43|3315.91|3307.21|25
1628932760000|2021-08-14 09:19:20|3315.91|3307.21|3316.05|3307.35|3316.09|3307.39|3315.77|3307.07|31
1628932770000|2021-08-14 09:19:30|3316|3307.3|3316.13|3307.43|3316.13|3307.43|3315.99|3307.29|20
1628932780000|2021-08-14 09:19:40|3316.11|3307.41|3316.13|3307.43|3316.13|3307.43|3316.06|3307.36|11
1628932790000|2021-08-14 09:19:50|3316.01|3307.31|3315.9|3307.2|3316.01|3307.31|3315.79|3307.09|10
1628932800000|2021-08-14 09:20:00|3315.92|3307.22|3316.3|3307.6|3316.36|3307.66|3315.92|3307.22|17
1628932810000|2021-08-14 09:20:10|3316.31|3307.61|3315.5|3306.8|3316.31|3307.61|3315.49|3306.79|20
1628932820000|2021-08-14 09:20:20|3315.47|3306.77|3315.25|3306.55|3315.57|3306.87|3314.78|3306.08|34
1628932830000|2021-08-14 09:20:30|3315.24|3306.54|3315.05|3306.35|3315.29|3306.59|3314.79|3306.09|30
1628932840000|2021-08-14 09:20:40|3315.08|3306.38|3315.2|3306.5|3315.45|3306.75|3315.06|3306.36|30
1628932850000|2021-08-14 09:20:50|3315.25|3306.55|3315.1|3306.4|3315.53|3306.83|3315.07|3306.37|33
1628932860000|2021-08-14 09:21:00|3315.22|3306.52|3315.25|3306.55|3315.27|3306.57|3315.07|3306.37|22
1628932870000|2021-08-14 09:21:10|3315.24|3306.54|3315.19|3306.49|3315.32|3306.62|3315.05|3306.35|19
1628932880000|2021-08-14 09:21:20|3315.38|3306.68|3315.02|3306.32|3315.49|3306.79|3315.02|3306.32|26
1628932890000|2021-08-14 09:21:30|3315|3306.3|3314.77|3306.07|3315.01|3306.31|3314.46|3305.76|33
1628932900000|2021-08-14 09:21:40|3314.79|3306.09|3314.95|3306.25|3315.08|3306.38|3314.79|3306.09|28
1628932910000|2021-08-14 09:21:50|3314.96|3306.26|3314.97|3306.27|3314.97|3306.27|3314.82|3306.12|26
1628932920000|2021-08-14 09:22:00|3314.98|3306.28|3314.88|3306.18|3314.98|3306.28|3314.88|3306.18|14
1628932930000|2021-08-14 09:22:10|3314.86|3306.16|3314.25|3305.55|3314.88|3306.18|3314.21|3305.51|23
1628932940000|2021-08-14 09:22:20|3314.27|3305.57|3314.35|3305.65|3314.37|3305.67|3314.22|3305.52|23
1628932950000|2021-08-14 09:22:30|3314.38|3305.68|3314.92|3306.22|3315.12|3306.42|3314.38|3305.68|25
1628932960000|2021-08-14 09:22:40|3314.87|3306.17|3314.62|3305.92|3314.87|3306.17|3314.59|3305.89|30
1628932970000|2021-08-14 09:22:50|3314.6|3305.9|3314.68|3305.98|3314.68|3305.98|3314.57|3305.87|20
1628932980000|2021-08-14 09:23:00|3314.62|3305.92|3314.61|3305.91|3314.62|3305.92|3314.32|3305.62|19
1628932990000|2021-08-14 09:23:10|3314.55|3305.85|3314.52|3305.82|3314.6|3305.9|3314.48|3305.78|16
1628933000000|2021-08-14 09:23:20|3314.59|3305.89|3314.65|3305.95|3314.77|3306.07|3314.52|3305.82|16
1628933010000|2021-08-14 09:23:30|3314.62|3305.92|3315.21|3306.51|3315.3|3306.6|3314.6|3305.9|18
1628933020000|2021-08-14 09:23:40|3315.22|3306.52|3315.49|3306.79|3315.49|3306.79|3315.03|3306.33|28
1628933030000|2021-08-14 09:23:50|3315.48|3306.78|3315.74|3307.04|3315.8|3307.1|3315.34|3306.64|29
1628933040000|2021-08-14 09:24:00|3315.72|3307.02|3315.56|3306.86|3315.96|3307.26|3315.56|3306.86|28
1628933050000|2021-08-14 09:24:10|3315.55|3306.85|3315.73|3307.03|3315.73|3307.03|3315.55|3306.85|33
1628933060000|2021-08-14 09:24:20|3315.66|3306.96|3315.81|3307.11|3315.82|3307.12|3315.6|3306.9|27
1628933070000|2021-08-14 09:24:30|3315.8|3307.1|3315.71|3307.01|3315.8|3307.1|3315.58|3306.88|27
1628933080000|2021-08-14 09:24:40|3315.7|3307|3315.13|3306.43|3315.7|3307|3315.02|3306.32|32
1628933090000|2021-08-14 09:24:50|3315.12|3306.42|3315.23|3306.53|3315.26|3306.56|3315.07|3306.37|28
1628933100000|2021-08-14 09:25:00|3315.3|3306.6|3315.44|3306.74|3315.44|3306.74|3315.3|3306.6|20
1628933110000|2021-08-14 09:25:10|3315.45|3306.75|3315.33|3306.63|3315.45|3306.75|3315.29|3306.59|18
1628933120000|2021-08-14 09:25:20|3315.32|3306.62|3315.21|3306.51|3315.42|3306.72|3315.21|3306.51|23
1628933130000|2021-08-14 09:25:30|3315.2|3306.5|3315.35|3306.65|3315.37|3306.67|3315.2|3306.5|32
1628933140000|2021-08-14 09:25:40|3315.33|3306.63|3315.42|3306.72|3315.42|3306.72|3315.18|3306.48|20
1628933150000|2021-08-14 09:25:50|3315.44|3306.74|3315.9|3307.2|3315.96|3307.26|3315.44|3306.74|23
1628933160000|2021-08-14 09:26:00|3315.91|3307.21|3316|3307.3|3316.11|3307.41|3315.9|3307.2|27
1628933170000|2021-08-14 09:26:10|3316.01|3307.31|3316.15|3307.45|3316.17|3307.47|3316|3307.3|33
1628933180000|2021-08-14 09:26:20|3316.14|3307.44|3316.13|3307.43|3316.17|3307.47|3316.07|3307.37|15
1628933190000|2021-08-14 09:26:30|3316.09|3307.39|3316.18|3307.48|3316.19|3307.49|3316.08|3307.38|16
1628933200000|2021-08-14 09:26:40|3316.12|3307.42|3316.12|3307.42|3316.17|3307.47|3316.09|3307.39|22
1628933210000|2021-08-14 09:26:50|3316.14|3307.44|3316.24|3307.54|3316.26|3307.56|3316.13|3307.43|33
1628933220000|2021-08-14 09:27:00|3316.23|3307.53|3316.27|3307.57|3316.31|3307.61|3316.23|3307.53|17
1628933230000|2021-08-14 09:27:10|3316.26|3307.56|3316.54|3307.84|3316.54|3307.84|3316.25|3307.55|18
1628933240000|2021-08-14 09:27:20|3316.49|3307.79|3316.11|3307.41|3316.49|3307.79|3315.85|3307.15|24
1628933250000|2021-08-14 09:27:30|3316.03|3307.33|3316.03|3307.33|3316.11|3307.41|3316|3307.3|20
1628933260000|2021-08-14 09:27:40|3316.09|3307.39|3315.99|3307.29|3316.15|3307.45|3315.99|3307.29|16
1628933270000|2021-08-14 09:27:50|3315.84|3307.14|3315.34|3306.64|3315.84|3307.14|3315.13|3306.43|27
1628933280000|2021-08-14 09:28:00|3315.33|3306.63|3315.03|3306.33|3315.35|3306.65|3314.98|3306.28|11
1628933290000|2021-08-14 09:28:10|3314.99|3306.29|3314.97|3306.27|3315.06|3306.36|3314.94|3306.24|19
1628933300000|2021-08-14 09:28:20|3314.98|3306.28|3313.99|3305.29|3314.98|3306.28|3313.71|3305.01|25
1628933310000|2021-08-14 09:28:30|3314|3305.3|3313.97|3305.27|3314.11|3305.41|3313.8|3305.1|23
1628933320000|2021-08-14 09:28:40|3313.9|3305.2|3312.99|3304.29|3313.9|3305.2|3312.88|3304.18|36
1628933330000|2021-08-14 09:28:50|3313.04|3304.34|3312.66|3303.96|3313.08|3304.38|3312.66|3303.96|28
1628933340000|2021-08-14 09:29:00|3312.69|3303.99|3313.29|3304.59|3313.4|3304.7|3312.66|3303.96|31
1628933350000|2021-08-14 09:29:10|3313.3|3304.6|3312.74|3304.04|3313.47|3304.77|3312.71|3304.01|30
1628933360000|2021-08-14 09:29:20|3312.71|3304.01|3312.57|3303.87|3312.71|3304.01|3312.37|3303.67|28
1628933370000|2021-08-14 09:29:30|3312.55|3303.85|3312.62|3303.92|3312.66|3303.96|3312.55|3303.85|24
1628933380000|2021-08-14 09:29:40|3312.61|3303.91|3312.68|3303.98|3312.68|3303.98|3312.57|3303.87|21
1628933390000|2021-08-14 09:29:50|3312.62|3303.92|3312.79|3304.09|3313.21|3304.51|3312.62|3303.92|24
1628933400000|2021-08-14 09:30:00|3312.77|3304.07|3312.88|3304.18|3312.93|3304.23|3312.71|3304.01|31
1628933410000|2021-08-14 09:30:10|3312.86|3304.16|3312.92|3304.22|3313|3304.3|3312.86|3304.16|17
1628933420000|2021-08-14 09:30:20|3312.93|3304.23|3311.74|3303.04|3312.94|3304.24|3311.42|3302.72|30
1628933430000|2021-08-14 09:30:30|3311.6|3302.9|3310.84|3302.14|3311.6|3302.9|3310.79|3302.09|37
1628933440000|2021-08-14 09:30:40|3310.67|3301.97|3309.7|3301|3310.67|3301.97|3309.41|3300.71|33
1628933450000|2021-08-14 09:30:50|3309.68|3300.98|3309.85|3301.15|3310.04|3301.34|3309.68|3300.98|35
1628933460000|2021-08-14 09:31:00|3309.86|3301.16|3310.37|3301.67|3310.37|3301.67|3309.86|3301.16|34
1628933470000|2021-08-14 09:31:10|3310.45|3301.75|3310.62|3301.92|3310.67|3301.97|3310.41|3301.71|22
1628933480000|2021-08-14 09:31:20|3310.48|3301.78|3310.69|3301.99|3310.69|3301.99|3310.35|3301.65|13
1628933490000|2021-08-14 09:31:30|3311.06|3302.36|3312.19|3303.49|3312.19|3303.49|3311.06|3302.36|30
1628933500000|2021-08-14 09:31:40|3312.2|3303.5|3312.1|3303.4|3312.27|3303.57|3312.08|3303.38|25
1628933510000|2021-08-14 09:31:50|3312.09|3303.39|3312.15|3303.45|3312.22|3303.52|3312.01|3303.31|20
1628933520000|2021-08-14 09:32:00|3312.13|3303.43|3312.68|3303.98|3312.75|3304.05|3312.07|3303.37|17
1628933530000|2021-08-14 09:32:10|3312.69|3303.99|3312.65|3303.95|3312.81|3304.11|3312.64|3303.94|29
1628933540000|2021-08-14 09:32:20|3312.64|3303.94|3312.65|3303.95|3312.71|3304.01|3312.64|3303.94|17
1628933550000|2021-08-14 09:32:30|3312.64|3303.94|3313.66|3304.96|3313.68|3304.98|3312.64|3303.94|29
1628933560000|2021-08-14 09:32:40|3313.65|3304.95|3313.69|3304.99|3313.76|3305.06|3313.61|3304.91|17
1628933570000|2021-08-14 09:32:50|3313.65|3304.95|3313.65|3304.95|3313.7|3305|3313.63|3304.93|22
1628933580000|2021-08-14 09:33:00|3313.66|3304.96|3314.25|3305.55|3314.31|3305.61|3313.6|3304.9|30
1628933590000|2021-08-14 09:33:10|3314.36|3305.66|3314.87|3306.17|3315.37|3306.67|3314.21|3305.51|33
1628933600000|2021-08-14 09:33:20|3314.81|3306.11|3314.52|3305.82|3314.81|3306.11|3314.46|3305.76|20
1628933610000|2021-08-14 09:33:30|3314.5|3305.8|3314.51|3305.81|3314.56|3305.86|3314.44|3305.74|29
1628933620000|2021-08-14 09:33:40|3314.52|3305.82|3314.7|3306|3314.78|3306.08|3314.52|3305.82|22
1628933630000|2021-08-14 09:33:50|3314.74|3306.04|3314.79|3306.09|3314.94|3306.24|3314.67|3305.97|26
1628933640000|2021-08-14 09:34:00|3314.77|3306.07|3314.68|3305.98|3314.82|3306.12|3314.58|3305.88|18
1628933650000|2021-08-14 09:34:10|3314.61|3305.91|3314.63|3305.93|3314.68|3305.98|3314.59|3305.89|9
1628933660000|2021-08-14 09:34:20|3314.61|3305.91|3314.49|3305.79|3314.7|3306|3314.48|3305.78|23
1628933670000|2021-08-14 09:34:30|3314.51|3305.81|3314.47|3305.77|3314.91|3306.21|3314.43|3305.73|21
1628933680000|2021-08-14 09:34:40|3314.45|3305.75|3315.03|3306.33|3315.1|3306.4|3314.45|3305.75|32
1628933690000|2021-08-14 09:34:50|3314.94|3306.24|3314.63|3305.93|3314.94|3306.24|3314.63|3305.93|14
1628933700000|2021-08-14 09:35:00|3314.61|3305.91|3314.53|3305.83|3315.01|3306.31|3314.48|3305.78|28
1628933710000|2021-08-14 09:35:10|3314.5|3305.8|3314.69|3305.99|3314.82|3306.12|3314.45|3305.75|22
1628933720000|2021-08-14 09:35:20|3314.66|3305.96|3314.64|3305.94|3314.79|3306.09|3314.55|3305.85|21
1628933730000|2021-08-14 09:35:30|3314.65|3305.95|3315.28|3306.58|3315.47|3306.77|3314.56|3305.86|26
1628933740000|2021-08-14 09:35:40|3315.18|3306.48|3315.23|3306.53|3315.29|3306.59|3315.16|3306.46|23
1628933750000|2021-08-14 09:35:50|3315.21|3306.51|3315.3|3306.6|3315.32|3306.62|3315.17|3306.47|19
1628933760000|2021-08-14 09:36:00|3315.32|3306.62|3315.38|3306.68|3315.57|3306.87|3315.3|3306.6|26
1628933770000|2021-08-14 09:36:10|3315.52|3306.82|3315.39|3306.69|3315.52|3306.82|3315.08|3306.38|29
1628933780000|2021-08-14 09:36:20|3315.45|3306.75|3315.72|3307.02|3316.1|3307.4|3315.3|3306.6|31
1628933790000|2021-08-14 09:36:30|3315.78|3307.08|3315.32|3306.62|3315.88|3307.18|3315.32|3306.62|33
1628933800000|2021-08-14 09:36:40|3315.31|3306.61|3315.85|3307.15|3315.85|3307.15|3315.26|3306.56|26
1628933810000|2021-08-14 09:36:50|3315.87|3307.17|3316.05|3307.35|3316.09|3307.39|3315.71|3307.01|31
1628933820000|2021-08-14 09:37:00|3316.08|3307.38|3315.15|3306.45|3316.08|3307.38|3315.04|3306.34|32
1628933830000|2021-08-14 09:37:10|3315.18|3306.48|3315.35|3306.65|3315.37|3306.67|3315.18|3306.48|28
1628933840000|2021-08-14 09:37:20|3315.34|3306.64|3315.51|3306.81|3315.51|3306.81|3315.33|3306.63|26
1628933850000|2021-08-14 09:37:30|3315.54|3306.84|3315.52|3306.82|3315.64|3306.94|3315.41|3306.71|28
1628933860000|2021-08-14 09:37:40|3315.51|3306.81|3315.51|3306.81|3315.53|3306.83|3315.5|3306.8|20
1628933870000|2021-08-14 09:37:50|3315.59|3306.89|3315.6|3306.9|3315.61|3306.91|3315.54|3306.84|24
1628933880000|2021-08-14 09:38:00|3315.57|3306.87|3315.54|3306.84|3315.57|3306.87|3315.45|3306.75|21
1628933890000|2021-08-14 09:38:10|3315.59|3306.89|3315.08|3306.38|3315.65|3306.95|3315.06|3306.36|26
1628933900000|2021-08-14 09:38:20|3315.09|3306.39|3315.19|3306.49|3315.26|3306.56|3315.07|3306.37|28
1628933910000|2021-08-14 09:38:30|3315.22|3306.52|3315.23|3306.53|3315.25|3306.55|3315.09|3306.39|30
1628933920000|2021-08-14 09:38:40|3315.28|3306.58|3315.06|3306.36|3315.52|3306.82|3315.04|3306.34|29
1628933930000|2021-08-14 09:38:50|3315.05|3306.35|3315.35|3306.65|3315.35|3306.65|3315.05|3306.35|18
1628933940000|2021-08-14 09:39:00|3315.34|3306.64|3315.26|3306.56|3315.36|3306.66|3315.25|3306.55|25
1628933950000|2021-08-14 09:39:10|3315.25|3306.55|3315.15|3306.45|3315.29|3306.59|3315.13|3306.43|23
1628933960000|2021-08-14 09:39:20|3315.18|3306.48|3315.29|3306.59|3315.49|3306.79|3315.02|3306.32|33
1628933970000|2021-08-14 09:39:30|3315.23|3306.53|3315.36|3306.66|3315.41|3306.71|3315.09|3306.39|32
1628933980000|2021-08-14 09:39:40|3315.34|3306.64|3315.32|3306.62|3315.67|3306.97|3315.29|3306.59|27
1628933990000|2021-08-14 09:39:50|3315.35|3306.65|3315.38|3306.68|3315.44|3306.74|3315.33|3306.63|20
1628934000000|2021-08-14 09:40:00|3315.39|3306.69|3318.25|3309.55|3318.25|3309.55|3315.39|3306.69|33
1628934010000|2021-08-14 09:40:10|3318.68|3309.98|3319.59|3310.89|3321.1|3312.4|3318.35|3309.65|37
1628934020000|2021-08-14 09:40:20|3319.62|3310.92|3323.17|3314.47|3323.17|3314.47|3319.62|3310.92|35
1628934030000|2021-08-14 09:40:30|3323.21|3314.51|3328.05|3319.35|3328.05|3319.35|3323.21|3314.51|37
1628934040000|2021-08-14 09:40:40|3328.13|3319.43|3330.05|3321.35|3330.05|3321.35|3328.08|3319.38|37
1628934050000|2021-08-14 09:40:50|3330.3|3321.6|3327.34|3318.64|3330.48|3321.78|3327.34|3318.64|40
1628934060000|2021-08-14 09:41:00|3327.38|3318.68|3328.4|3319.7|3328.41|3319.71|3325.9|3317.2|39
1628934070000|2021-08-14 09:41:10|3328.42|3319.72|3332.95|3324.25|3332.95|3324.25|3328.42|3319.72|38
1628934080000|2021-08-14 09:41:20|3332.74|3324.04|3335.45|3326.75|3336.67|3327.97|3332.74|3324.04|37
1628934090000|2021-08-14 09:41:30|3335.11|3326.41|3332.72|3324.02|3335.82|3327.12|3332.72|3324.02|38
1628934100000|2021-08-14 09:41:40|3332.71|3324.01|3331.94|3323.24|3333.38|3324.68|3331.94|3323.24|38
1628934110000|2021-08-14 09:41:50|3331.89|3323.19|3329.62|3320.92|3331.89|3323.19|3328.91|3320.21|37
1628934120000|2021-08-14 09:42:00|3329.69|3320.99|3325.98|3317.28|3329.71|3321.01|3325.98|3317.28|40
1628934130000|2021-08-14 09:42:10|3325.76|3317.06|3326.1|3317.4|3327.39|3318.69|3325.31|3316.61|35
1628934140000|2021-08-14 09:42:20|3326.23|3317.53|3325.29|3316.59|3326.23|3317.53|3324.19|3315.49|39
1628934150000|2021-08-14 09:42:30|3325.27|3316.57|3325|3316.3|3325.52|3316.82|3324.81|3316.11|36
1628934160000|2021-08-14 09:42:40|3324.97|3316.27|3325.27|3316.57|3325.6|3316.9|3324.8|3316.1|36
1628934170000|2021-08-14 09:42:50|3325.22|3316.52|3327.57|3318.87|3328.06|3319.36|3325.22|3316.52|31
1628934180000|2021-08-14 09:43:00|3327.6|3318.9|3330.06|3321.36|3330.06|3321.36|3327.6|3318.9|37
1628934190000|2021-08-14 09:43:10|3330.05|3321.35|3328.88|3320.18|3330.05|3321.35|3328.04|3319.34|35
1628934200000|2021-08-14 09:43:20|3328.93|3320.23|3331.55|3322.85|3331.55|3322.85|3328.93|3320.23|37
1628934210000|2021-08-14 09:43:30|3331.78|3323.08|3332.05|3323.35|3332.18|3323.48|3330.83|3322.13|36
1628934220000|2021-08-14 09:43:40|3331.97|3323.27|3332.07|3323.37|3332.2|3323.5|3331.8|3323.1|30
1628934230000|2021-08-14 09:43:50|3332.03|3323.33|3333.31|3324.61|3333.49|3324.79|3332.03|3323.33|36
1628934240000|2021-08-14 09:44:00|3333.42|3324.72|3330.38|3321.68|3334.1|3325.4|3330.38|3321.68|38
1628934250000|2021-08-14 09:44:10|3330.34|3321.64|3330.31|3321.61|3330.75|3322.05|3330.18|3321.48|36
1628934260000|2021-08-14 09:44:20|3330.35|3321.65|3331.26|3322.56|3332.39|3323.69|3330.26|3321.56|38
1628934270000|2021-08-14 09:44:30|3331.28|3322.58|3331.56|3322.86|3331.62|3322.92|3330.38|3321.68|39
1628934280000|2021-08-14 09:44:40|3331.5|3322.8|3330.34|3321.64|3331.52|3322.82|3330.34|3321.64|38
1628934290000|2021-08-14 09:44:50|3330.16|3321.46|3325.76|3317.06|3330.16|3321.46|3325.71|3317.01|39
1628934300000|2021-08-14 09:45:00|3325.73|3317.03|3331.49|3322.79|3331.49|3322.79|3325.68|3316.98|37
1628934310000|2021-08-14 09:45:10|3331.54|3322.84|3330.36|3321.66|3331.76|3323.06|3329.58|3320.88|36
1628934320000|2021-08-14 09:45:20|3330.5|3321.8|3331.4|3322.7|3332.19|3323.49|3330.44|3321.74|37
1628934330000|2021-08-14 09:45:30|3331.32|3322.62|3328.56|3319.86|3331.34|3322.64|3328.45|3319.75|37
1628934340000|2021-08-14 09:45:40|3328.67|3319.97|3330.27|3321.57|3330.72|3322.02|3328.67|3319.97|38
1628934350000|2021-08-14 09:45:50|3330.26|3321.56|3329.7|3321|3330.26|3321.56|3329.44|3320.74|37
1628934360000|2021-08-14 09:46:00|3329.72|3321.02|3330.47|3321.77|3330.61|3321.91|3329.55|3320.85|35
1628934370000|2021-08-14 09:46:10|3330.46|3321.76|3329.51|3320.81|3330.46|3321.76|3329.34|3320.64|33
1628934380000|2021-08-14 09:46:20|3329.5|3320.8|3326.77|3318.07|3329.51|3320.81|3326.73|3318.03|36
1628934390000|2021-08-14 09:46:30|3326.78|3318.08|3328.89|3320.19|3328.89|3320.19|3326.68|3317.98|33
1628934400000|2021-08-14 09:46:40|3328.94|3320.24|3328.41|3319.71|3329.52|3320.82|3327.75|3319.05|37
1628934410000|2021-08-14 09:46:50|3328.46|3319.76|3329.12|3320.42|3329.41|3320.71|3328.42|3319.72|37
1628934420000|2021-08-14 09:47:00|3329.13|3320.43|3328.42|3319.72|3329.61|3320.91|3328.2|3319.5|38
1628934430000|2021-08-14 09:47:10|3328.44|3319.74|3327.5|3318.8|3328.48|3319.78|3327.4|3318.7|39
1628934440000|2021-08-14 09:47:20|3327.37|3318.67|3327.61|3318.91|3328.59|3319.89|3327.04|3318.34|37
1628934450000|2021-08-14 09:47:30|3327.55|3318.85|3326.19|3317.49|3327.55|3318.85|3326.19|3317.49|36
1628934460000|2021-08-14 09:47:40|3326.21|3317.51|3325.49|3316.79|3326.21|3317.51|3324.9|3316.2|31
1628934470000|2021-08-14 09:47:50|3325.47|3316.77|3323.88|3315.18|3325.54|3316.84|3323.5|3314.8|38
1628934480000|2021-08-14 09:48:00|3323.94|3315.24|3324.19|3315.49|3325.19|3316.49|3323.91|3315.21|39
1628934490000|2021-08-14 09:48:10|3324.23|3315.53|3324.73|3316.03|3325.48|3316.78|3324.22|3315.52|32
1628934500000|2021-08-14 09:48:20|3324.72|3316.02|3325.42|3316.72|3325.47|3316.77|3324.72|3316.02|28
1628934510000|2021-08-14 09:48:30|3325.67|3316.97|3325.73|3317.03|3325.73|3317.03|3325.08|3316.38|34
1628934520000|2021-08-14 09:48:40|3325.67|3316.97|3325.36|3316.66|3325.7|3317|3325.31|3316.61|32
1628934530000|2021-08-14 09:48:50|3325.37|3316.67|3325.75|3317.05|3325.75|3317.05|3325.26|3316.56|30
1628934540000|2021-08-14 09:49:00|3325.77|3317.07|3324.44|3315.74|3325.77|3317.07|3324.13|3315.43|35
1628934550000|2021-08-14 09:49:10|3324.41|3315.71|3322.28|3313.58|3324.41|3315.71|3322.28|3313.58|35
1628934560000|2021-08-14 09:49:20|3322.24|3313.54|3320.94|3312.24|3322.71|3314.01|3320.94|3312.24|38
1628934570000|2021-08-14 09:49:30|3320.83|3312.13|3319.5|3310.8|3320.83|3312.13|3319.5|3310.8|37
1628934580000|2021-08-14 09:49:40|3319.41|3310.71|3313.09|3304.39|3319.41|3310.71|3312.95|3304.25|39
1628934590000|2021-08-14 09:49:50|3313.26|3304.56|3313.86|3305.16|3314.12|3305.42|3312.94|3304.24|39
1628934600000|2021-08-14 09:50:00|3313.87|3305.17|3319.17|3310.47|3319.17|3310.47|3313.87|3305.17|39
1628934610000|2021-08-14 09:50:10|3319.3|3310.6|3315.56|3306.86|3319.3|3310.6|3314.77|3306.07|39
1628934620000|2021-08-14 09:50:20|3315.64|3306.94|3310.28|3301.58|3315.64|3306.94|3309.87|3301.17|39
1628934630000|2021-08-14 09:50:30|3310.29|3301.59|3309.04|3300.34|3310.33|3301.63|3308.78|3300.08|40
1628934640000|2021-08-14 09:50:40|3308.89|3300.19|3304.37|3295.67|3308.89|3300.19|3304.26|3295.56|38
1628934650000|2021-08-14 09:50:50|3304.2|3295.5|3302.67|3293.97|3304.54|3295.84|3300.74|3292.04|39
1628934660000|2021-08-14 09:51:00|3303.22|3294.52|3307.2|3298.5|3307.29|3298.59|3303.14|3294.44|40
1628934670000|2021-08-14 09:51:10|3307.16|3298.46|3303.55|3294.85|3307.71|3299.01|3303.52|3294.82|38
1628934680000|2021-08-14 09:51:20|3303.48|3294.78|3298.68|3289.98|3303.48|3294.78|3298.14|3289.44|40
1628934690000|2021-08-14 09:51:30|3298.98|3290.28|3295.4|3286.7|3298.98|3290.28|3295.4|3286.7|39
1628934700000|2021-08-14 09:51:40|3295.42|3286.72|3298|3289.3|3299.66|3290.96|3295.4|3286.7|38
1628934710000|2021-08-14 09:51:50|3298.11|3289.41|3299.47|3290.77|3299.67|3290.97|3298.11|3289.41|36
1628934720000|2021-08-14 09:52:00|3299.68|3290.98|3302.48|3293.78|3303.77|3295.07|3299.68|3290.98|39
1628934730000|2021-08-14 09:52:10|3302.39|3293.69|3299.2|3290.5|3302.53|3293.83|3297.88|3289.18|37
1628934740000|2021-08-14 09:52:20|3299.05|3290.35|3297.3|3288.6|3299.05|3290.35|3296.62|3287.92|39
1628934750000|2021-08-14 09:52:30|3297.34|3288.64|3295.46|3286.76|3297.4|3288.7|3294.57|3285.87|38
1628934760000|2021-08-14 09:52:40|3295.47|3286.77|3293.84|3285.14|3295.47|3286.77|3293.84|3285.14|39
1628934770000|2021-08-14 09:52:50|3293.81|3285.11|3295.11|3286.41|3295.11|3286.41|3293.55|3284.85|37
1628934780000|2021-08-14 09:53:00|3294.98|3286.28|3297.22|3288.52|3297.33|3288.63|3294.98|3286.28|38
1628934790000|2021-08-14 09:53:10|3297.39|3288.69|3300.94|3292.24|3300.94|3292.24|3297.22|3288.52|40
1628934800000|2021-08-14 09:53:20|3301.03|3292.33|3301.65|3292.95|3301.7|3293|3299.93|3291.23|37
1628934810000|2021-08-14 09:53:30|3301.61|3292.91|3302.27|3293.57|3303.1|3294.4|3301.59|3292.89|35
1628934820000|2021-08-14 09:53:40|3302.14|3293.44|3301.19|3292.49|3302.92|3294.22|3300.84|3292.14|35
1628934830000|2021-08-14 09:53:50|3301.17|3292.47|3300.64|3291.94|3301.21|3292.51|3300.64|3291.94|33
1628934840000|2021-08-14 09:54:00|3300.76|3292.06|3302.28|3293.58|3302.61|3293.91|3300.76|3292.06|37
1628934850000|2021-08-14 09:54:10|3302.22|3293.52|3301.72|3293.02|3302.41|3293.71|3300.82|3292.12|34
1628934860000|2021-08-14 09:54:20|3301.78|3293.08|3301.64|3292.94|3302.2|3293.5|3300.22|3291.52|39
1628934870000|2021-08-14 09:54:30|3301.55|3292.85|3302.46|3293.76|3302.51|3293.81|3301.55|3292.85|36
1628934880000|2021-08-14 09:54:40|3302.45|3293.75|3301.73|3293.03|3302.62|3293.92|3301.18|3292.48|32
1628934890000|2021-08-14 09:54:50|3301.75|3293.05|3301.67|3292.97|3302.3|3293.6|3301.67|3292.97|34
1628934900000|2021-08-14 09:55:00|3301.68|3292.98|3297.32|3288.62|3301.82|3293.12|3297.14|3288.44|38
1628934910000|2021-08-14 09:55:10|3297.45|3288.75|3296.83|3288.13|3298.37|3289.67|3296.6|3287.9|37
1628934920000|2021-08-14 09:55:20|3296.95|3288.25|3297.26|3288.56|3298.06|3289.36|3296.89|3288.19|38
1628934930000|2021-08-14 09:55:30|3297.65|3288.95|3295.41|3286.71|3298.66|3289.96|3295.41|3286.71|40
1628934940000|2021-08-14 09:55:40|3295.23|3286.53|3294.16|3285.46|3296.15|3287.45|3293.58|3284.88|37
1628934950000|2021-08-14 09:55:50|3294.04|3285.34|3292.34|3283.64|3294.56|3285.86|3292.34|3283.64|40
1628934960000|2021-08-14 09:56:00|3292.28|3283.58|3292.09|3283.39|3294.19|3285.49|3291.69|3282.99|37
1628934970000|2021-08-14 09:56:10|3292.1|3283.4|3288.78|3280.08|3292.1|3283.4|3288.51|3279.81|38
1628934980000|2021-08-14 09:56:20|3288.81|3280.11|3288|3279.3|3288.83|3280.13|3287.24|3278.54|38
1628934990000|2021-08-14 09:56:30|3288.04|3279.34|3279.91|3271.21|3288.1|3279.4|3279.9|3271.2|38
1628935000000|2021-08-14 09:56:40|3280.47|3271.77|3279.32|3270.62|3280.56|3271.86|3278.93|3270.23|39
1628935010000|2021-08-14 09:56:50|3279.35|3270.65|3277.04|3268.34|3279.54|3270.84|3275.48|3266.78|39
1628935020000|2021-08-14 09:57:00|3276.87|3268.17|3274.89|3266.19|3277.88|3269.18|3273.24|3264.54|39
1628935030000|2021-08-14 09:57:10|3275.07|3266.37|3275.61|3266.91|3275.73|3267.03|3273.78|3265.08|39
1628935040000|2021-08-14 09:57:20|3275.58|3266.88|3279.16|3270.46|3280.1|3271.4|3275.53|3266.83|37
1628935050000|2021-08-14 09:57:30|3279.04|3270.34|3278.1|3269.4|3282.27|3273.57|3278.1|3269.4|40
1628935060000|2021-08-14 09:57:40|3278.25|3269.55|3280.14|3271.44|3280.31|3271.61|3277.35|3268.65|40
1628935070000|2021-08-14 09:57:50|3279.97|3271.27|3277.71|3269.01|3281.39|3272.69|3277.71|3269.01|40
1628935080000|2021-08-14 09:58:00|3277.67|3268.97|3275.93|3267.23|3278.04|3269.34|3275.93|3267.23|40
1628935090000|2021-08-14 09:58:10|3275.78|3267.08|3272.66|3263.96|3276.33|3267.63|3272.47|3263.77|38
1628935100000|2021-08-14 09:58:20|3272.84|3264.14|3272.85|3264.15|3274.98|3266.28|3272.63|3263.93|39
1628935110000|2021-08-14 09:58:30|3272.87|3264.17|3270.88|3262.18|3274.75|3266.05|3270.88|3262.18|38
1628935120000|2021-08-14 09:58:40|3270.73|3262.03|3268.74|3260.04|3271.72|3263.02|3268.74|3260.04|38
1628935130000|2021-08-14 09:58:50|3268.77|3260.07|3262.74|3254.04|3268.77|3260.07|3262.74|3254.04|39
1628935140000|2021-08-14 09:59:00|3262.69|3253.99|3266.81|3258.11|3266.81|3258.11|3262.67|3253.97|39
1628935150000|2021-08-14 09:59:10|3266.74|3258.04|3266.92|3258.22|3267.37|3258.67|3264.76|3256.06|40
1628935160000|2021-08-14 09:59:20|3267.09|3258.39|3269.58|3260.88|3270.13|3261.43|3267.09|3258.39|39
1628935170000|2021-08-14 09:59:30|3269.97|3261.27|3272.13|3263.43|3274.33|3265.63|3269.91|3261.21|38
1628935180000|2021-08-14 09:59:40|3272.36|3263.66|3274.09|3265.39|3274.8|3266.1|3272.36|3263.66|38
1628935190000|2021-08-14 09:59:50|3273.63|3264.93|3277.15|3268.45|3277.15|3268.45|3273.63|3264.93|38
1628935200000|2021-08-14 10:00:00|3277.23|3268.53|3270.44|3261.74|3278.15|3269.45|3270.44|3261.74|40
1628935210000|2021-08-14 10:00:10|3270.47|3261.77|3265.89|3257.19|3270.47|3261.77|3265.89|3257.19|38
1628935220000|2021-08-14 10:00:20|3265.74|3257.04|3269.37|3260.67|3269.55|3260.85|3265.74|3257.04|38
1628935230000|2021-08-14 10:00:30|3269.2|3260.5|3269.03|3260.33|3270.5|3261.8|3268.36|3259.66|38
1628935240000|2021-08-14 10:00:40|3269.26|3260.56|3271.51|3262.81|3271.62|3262.92|3268.98|3260.28|39
1628935250000|2021-08-14 10:00:50|3271.62|3262.92|3270.6|3261.9|3271.64|3262.94|3268.71|3260.01|38
1628935260000|2021-08-14 10:01:00|3270.58|3261.88|3272.67|3263.97|3272.67|3263.97|3270.58|3261.88|38
1628935270000|2021-08-14 10:01:10|3272.66|3263.96|3275.1|3266.4|3275.26|3266.56|3272.26|3263.56|38
1628935280000|2021-08-14 10:01:20|3275.12|3266.42|3277.13|3268.43|3278.59|3269.89|3274.4|3265.7|38
1628935290000|2021-08-14 10:01:30|3277.17|3268.47|3280.81|3272.11|3281.03|3272.33|3277.17|3268.47|40
1628935300000|2021-08-14 10:01:40|3280.68|3271.98|3282.06|3273.36|3283.12|3274.42|3279.72|3271.02|39
1628935310000|2021-08-14 10:01:50|3282.08|3273.38|3281.92|3273.22|3283.06|3274.36|3281.77|3273.07|39
1628935320000|2021-08-14 10:02:00|3281.98|3273.28|3277.79|3269.09|3282.08|3273.38|3277.79|3269.09|39
1628935330000|2021-08-14 10:02:10|3277.86|3269.16|3281.73|3273.03|3281.73|3273.03|3277.04|3268.34|37
1628935340000|2021-08-14 10:02:20|3281.9|3273.2|3281.97|3273.27|3283.64|3274.94|3281.9|3273.2|40
1628935350000|2021-08-14 10:02:30|3281.99|3273.29|3280.46|3271.76|3283.19|3274.49|3280.46|3271.76|39
1628935360000|2021-08-14 10:02:40|3280.28|3271.58|3282.25|3273.55|3282.5|3273.8|3280.02|3271.32|40
1628935370000|2021-08-14 10:02:50|3282.26|3273.56|3284.59|3275.89|3284.59|3275.89|3282.26|3273.56|39
1628935380000|2021-08-14 10:03:00|3284.96|3276.26|3285.96|3277.26|3286.01|3277.31|3284.61|3275.91|37
1628935390000|2021-08-14 10:03:10|3286.17|3277.47|3287.52|3278.82|3287.52|3278.82|3285.1|3276.4|38
1628935400000|2021-08-14 10:03:20|3287.53|3278.83|3288.23|3279.53|3288.79|3280.09|3287.45|3278.75|37
1628935410000|2021-08-14 10:03:30|3288.3|3279.6|3286.87|3278.17|3290.18|3281.48|3286.8|3278.1|39
1628935420000|2021-08-14 10:03:40|3286.88|3278.18|3284.59|3275.89|3286.88|3278.18|3284.29|3275.59|39
1628935430000|2021-08-14 10:03:50|3284.8|3276.1|3282.05|3273.35|3284.8|3276.1|3281.97|3273.27|38
1628935440000|2021-08-14 10:04:00|3282.06|3273.36|3283.73|3275.03|3283.73|3275.03|3281.89|3273.19|39
1628935450000|2021-08-14 10:04:10|3284.05|3275.35|3289.27|3280.57|3289.27|3280.57|3284.05|3275.35|35
1628935460000|2021-08-14 10:04:20|3289.26|3280.56|3288.94|3280.24|3289.26|3280.56|3286.89|3278.19|37
1628935470000|2021-08-14 10:04:30|3288.93|3280.23|3288.72|3280.02|3289.09|3280.39|3288.63|3279.93|30
1628935480000|2021-08-14 10:04:40|3288.88|3280.18|3288.98|3280.28|3289.33|3280.63|3288.8|3280.1|29
1628935490000|2021-08-14 10:04:50|3288.91|3280.21|3287.4|3278.7|3288.95|3280.25|3287.13|3278.43|36
1628935500000|2021-08-14 10:05:00|3287.45|3278.75|3285.17|3276.47|3287.91|3279.21|3285.17|3276.47|39
1628935510000|2021-08-14 10:05:10|3285.06|3276.36|3285.97|3277.27|3286.02|3277.32|3282.9|3274.2|38
1628935520000|2021-08-14 10:05:20|3286.09|3277.39|3285.17|3276.47|3287.15|3278.45|3285.17|3276.47|39
1628935530000|2021-08-14 10:05:30|3285.15|3276.45|3283.81|3275.11|3285.15|3276.45|3282.55|3273.85|38
1628935540000|2021-08-14 10:05:40|3283.65|3274.95|3282.08|3273.38|3283.65|3274.95|3281.67|3272.97|38
1628935550000|2021-08-14 10:05:50|3282.1|3273.4|3281.09|3272.39|3282.74|3274.04|3281.09|3272.39|32
1628935560000|2021-08-14 10:06:00|3280.74|3272.04|3276.64|3267.94|3280.74|3272.04|3276.64|3267.94|37
1628935570000|2021-08-14 10:06:10|3276.58|3267.88|3276.3|3267.6|3276.99|3268.29|3275.87|3267.17|40
1628935580000|2021-08-14 10:06:20|3276.03|3267.33|3274.88|3266.18|3276.03|3267.33|3274.37|3265.67|38
1628935590000|2021-08-14 10:06:30|3274.77|3266.07|3274.88|3266.18|3276.32|3267.62|3274.7|3266|39
1628935600000|2021-08-14 10:06:40|3274.89|3266.19|3277.13|3268.43|3277.13|3268.43|3274.89|3266.19|38
1628935610000|2021-08-14 10:06:50|3277.35|3268.65|3280.42|3271.72|3280.5|3271.8|3277.35|3268.65|35
1628935620000|2021-08-14 10:07:00|3280.47|3271.77|3276.81|3268.11|3280.47|3271.77|3276.78|3268.08|37
1628935630000|2021-08-14 10:07:10|3276.69|3267.99|3274.99|3266.29|3277.01|3268.31|3274.88|3266.18|39
1628935640000|2021-08-14 10:07:20|3275|3266.3|3277.18|3268.48|3278.82|3270.12|3274.53|3265.83|36
1628935650000|2021-08-14 10:07:30|3276.99|3268.29|3276.23|3267.53|3277.52|3268.82|3276.19|3267.49|39
1628935660000|2021-08-14 10:07:40|3275.92|3267.22|3274.79|3266.09|3276.47|3267.77|3274.64|3265.94|39
1628935670000|2021-08-14 10:07:50|3274.78|3266.08|3275.7|3267|3276.1|3267.4|3273.85|3265.15|40
1628935680000|2021-08-14 10:08:00|3275.59|3266.89|3274.54|3265.84|3275.59|3266.89|3274.1|3265.4|38
1628935690000|2021-08-14 10:08:10|3274.39|3265.69|3272.1|3263.4|3274.39|3265.69|3270.09|3261.39|37
1628935700000|2021-08-14 10:08:20|3272.25|3263.55|3270.93|3262.23|3272.68|3263.98|3270.93|3262.23|36
1628935710000|2021-08-14 10:08:30|3270.86|3262.16|3269.41|3260.71|3271.37|3262.67|3269.34|3260.64|40
1628935720000|2021-08-14 10:08:40|3269.38|3260.68|3267.97|3259.27|3269.51|3260.81|3267.75|3259.05|37
1628935730000|2021-08-14 10:08:50|3267.98|3259.28|3266.88|3258.18|3268.05|3259.35|3265.83|3257.13|36
1628935740000|2021-08-14 10:09:00|3266.85|3258.15|3263.05|3254.35|3266.94|3258.24|3262.96|3254.26|37
1628935750000|2021-08-14 10:09:10|3263.13|3254.43|3264.79|3256.09|3265.3|3256.6|3261.41|3252.71|40
1628935760000|2021-08-14 10:09:20|3264.76|3256.06|3263.44|3254.74|3265.92|3257.22|3262.77|3254.07|40
1628935770000|2021-08-14 10:09:30|3263.52|3254.82|3260.29|3251.59|3263.64|3254.94|3260|3251.3|38
1628935780000|2021-08-14 10:09:40|3260.15|3251.45|3261.83|3253.13|3262.11|3253.41|3259.28|3250.58|37
1628935790000|2021-08-14 10:09:50|3261.58|3252.88|3261.03|3252.33|3262.59|3253.89|3260.39|3251.69|38
1628935800000|2021-08-14 10:10:00|3260.75|3252.05|3259.7|3251|3260.75|3252.05|3258.47|3249.77|35
1628935810000|2021-08-14 10:10:10|3260.1|3251.4|3263.36|3254.66|3263.36|3254.66|3260.06|3251.36|37
1628935820000|2021-08-14 10:10:20|3263.48|3254.78|3261.42|3252.72|3264.73|3256.03|3261.42|3252.72|36
1628935830000|2021-08-14 10:10:30|3261.29|3252.59|3262.82|3254.12|3262.82|3254.12|3259.32|3250.62|38
1628935840000|2021-08-14 10:10:40|3262.89|3254.19|3267.81|3259.11|3269.16|3260.46|3262.77|3254.07|39
1628935850000|2021-08-14 10:10:50|3267.73|3259.03|3263.62|3254.92|3267.73|3259.03|3263.18|3254.48|38
1628935860000|2021-08-14 10:11:00|3263.64|3254.94|3268.21|3259.51|3268.21|3259.51|3263.64|3254.94|37
1628935870000|2021-08-14 10:11:10|3268.16|3259.46|3265.9|3257.2|3268.51|3259.81|3265.62|3256.92|39
1628935880000|2021-08-14 10:11:20|3265.79|3257.09|3264.42|3255.72|3265.79|3257.09|3263.37|3254.67|38
1628935890000|2021-08-14 10:11:30|3264.4|3255.7|3266.43|3257.73|3266.85|3258.15|3264.29|3255.59|37
1628935900000|2021-08-14 10:11:40|3266.53|3257.83|3264.62|3255.92|3266.62|3257.92|3264.62|3255.92|35
1628935910000|2021-08-14 10:11:50|3264.59|3255.89|3267.33|3258.63|3267.38|3258.68|3264.24|3255.54|38
1628935920000|2021-08-14 10:12:00|3267.31|3258.61|3265.75|3257.05|3267.55|3258.85|3265.75|3257.05|36
1628935930000|2021-08-14 10:12:10|3265.65|3256.95|3261.7|3253|3265.65|3256.95|3261.67|3252.97|38
1628935940000|2021-08-14 10:12:20|3261.55|3252.85|3264.93|3256.23|3265.45|3256.75|3261.55|3252.85|39
1628935950000|2021-08-14 10:12:30|3264.92|3256.22|3262.84|3254.14|3266.22|3257.52|3262.68|3253.98|39
1628935960000|2021-08-14 10:12:40|3262.9|3254.2|3262.05|3253.35|3265.03|3256.33|3262.05|3253.35|40
1628935970000|2021-08-14 10:12:50|3262.19|3253.49|3262.36|3253.66|3263.69|3254.99|3261.78|3253.08|33
1628935980000|2021-08-14 10:13:00|3262.3|3253.6|3261.21|3252.51|3262.3|3253.6|3261.07|3252.37|34
1628935990000|2021-08-14 10:13:10|3261.35|3252.65|3261.37|3252.67|3262.68|3253.98|3261.33|3252.63|36
1628936000000|2021-08-14 10:13:20|3261.3|3252.6|3259.75|3251.05|3262.18|3253.48|3259.75|3251.05|39
1628936010000|2021-08-14 10:13:30|3259.68|3250.98|3261.3|3252.6|3261.3|3252.6|3257.77|3249.07|39
1628936020000|2021-08-14 10:13:40|3261.22|3252.52|3259.12|3250.42|3262.14|3253.44|3259.12|3250.42|38
1628936030000|2021-08-14 10:13:50|3259.08|3250.38|3257.53|3248.83|3259.08|3250.38|3257.39|3248.69|35
1628936040000|2021-08-14 10:14:00|3257.52|3248.82|3252.59|3243.89|3257.52|3248.82|3252.59|3243.89|37
1628936050000|2021-08-14 10:14:10|3252.61|3243.91|3249.57|3240.87|3252.74|3244.04|3248.92|3240.22|39
1628936060000|2021-08-14 10:14:20|3249.3|3240.6|3246.66|3237.96|3249.3|3240.6|3246.66|3237.96|39
1628936070000|2021-08-14 10:14:30|3246.81|3238.11|3250|3241.3|3252.22|3243.52|3246.81|3238.11|40
1628936080000|2021-08-14 10:14:40|3249.67|3240.97|3248.19|3239.49|3250.49|3241.79|3248.19|3239.49|39
1628936090000|2021-08-14 10:14:50|3248.07|3239.37|3243.6|3234.9|3248.07|3239.37|3243.6|3234.9|40
1628936100000|2021-08-14 10:15:00|3243.49|3234.79|3248.83|3240.13|3248.83|3240.13|3242.57|3233.87|39
1628936110000|2021-08-14 10:15:10|3249.22|3240.52|3249.04|3240.34|3251.45|3242.75|3248.38|3239.68|37
1628936120000|2021-08-14 10:15:20|3248.38|3239.68|3249.14|3240.44|3249.68|3240.98|3246.48|3237.78|39
1628936130000|2021-08-14 10:15:30|3248.63|3239.93|3245.03|3236.33|3248.63|3239.93|3243.42|3234.72|40
1628936140000|2021-08-14 10:15:40|3244.79|3236.09|3248.19|3239.49|3248.27|3239.57|3244.77|3236.07|38
1628936150000|2021-08-14 10:15:50|3248.16|3239.46|3247.27|3238.57|3251.04|3242.34|3247.27|3238.57|40
1628936160000|2021-08-14 10:16:00|3247.09|3238.39|3249.25|3240.55|3249.25|3240.55|3246.21|3237.51|40
1628936170000|2021-08-14 10:16:10|3249.18|3240.48|3249.63|3240.93|3249.77|3241.07|3247.81|3239.11|40
1628936180000|2021-08-14 10:16:20|3249.85|3241.15|3253.6|3244.9|3253.6|3244.9|3249.85|3241.15|38
1628936190000|2021-08-14 10:16:30|3253.62|3244.92|3253.62|3244.92|3254.09|3245.39|3251.73|3243.03|38
1628936200000|2021-08-14 10:16:40|3253.57|3244.87|3255.28|3246.58|3255.28|3246.58|3253.5|3244.8|33
1628936210000|2021-08-14 10:16:50|3255.26|3246.56|3250.12|3241.42|3255.53|3246.83|3250.1|3241.4|37
1628936220000|2021-08-14 10:17:00|3250.19|3241.49|3250.31|3241.61|3250.31|3241.61|3248.84|3240.14|40
1628936230000|2021-08-14 10:17:10|3250.26|3241.56|3249.17|3240.47|3252.31|3243.61|3249.05|3240.35|40
1628936240000|2021-08-14 10:17:20|3249.26|3240.56|3249.6|3240.9|3250.96|3242.26|3249.21|3240.51|38
1628936250000|2021-08-14 10:17:30|3249.48|3240.78|3250.41|3241.71|3250.96|3242.26|3247.34|3238.64|40
1628936260000|2021-08-14 10:17:40|3250.29|3241.59|3249.7|3241|3250.82|3242.12|3248.5|3239.8|40
1628936270000|2021-08-14 10:17:50|3249.67|3240.97|3250.61|3241.91|3250.63|3241.93|3247.92|3239.22|38
1628936280000|2021-08-14 10:18:00|3250.42|3241.72|3250.98|3242.28|3252.14|3243.44|3250.19|3241.49|39
1628936290000|2021-08-14 10:18:10|3251.31|3242.61|3251.11|3242.41|3251.91|3243.21|3250.75|3242.05|37
1628936300000|2021-08-14 10:18:20|3251.38|3242.68|3254.01|3245.31|3254.87|3246.17|3251.38|3242.68|38
1628936310000|2021-08-14 10:18:30|3254.1|3245.4|3255.12|3246.42|3255.61|3246.91|3254.02|3245.32|37
1628936320000|2021-08-14 10:18:40|3255.31|3246.61|3255.7|3247|3256.58|3247.88|3254.96|3246.26|38
1628936330000|2021-08-14 10:18:50|3255.58|3246.88|3256.15|3247.45|3257.68|3248.98|3255.58|3246.88|38
1628936340000|2021-08-14 10:19:00|3256.18|3247.48|3254.97|3246.27|3256.18|3247.48|3254.48|3245.78|37
1628936350000|2021-08-14 10:19:10|3254.83|3246.13|3245.75|3237.05|3254.87|3246.17|3245.75|3237.05|38
1628936360000|2021-08-14 10:19:20|3245.79|3237.09|3243.63|3234.93|3245.85|3237.15|3243.29|3234.59|39
1628936370000|2021-08-14 10:19:30|3243.66|3234.96|3242.67|3233.97|3243.66|3234.96|3241.25|3232.55|38
1628936380000|2021-08-14 10:19:40|3242.83|3234.13|3242.59|3233.89|3243.7|3235|3241.78|3233.08|40
1628936390000|2021-08-14 10:19:50|3242.49|3233.79|3239.27|3230.57|3242.51|3233.81|3237.6|3228.9|40
1628936400000|2021-08-14 10:20:00|3238.99|3230.29|3235.99|3227.29|3238.99|3230.29|3235.99|3227.29|39
1628936410000|2021-08-14 10:20:10|3236.01|3227.31|3234.83|3226.13|3236.01|3227.31|3234.32|3225.62|36
1628936420000|2021-08-14 10:20:20|3235|3226.3|3233.53|3224.83|3235.96|3227.26|3233.33|3224.63|38
1628936430000|2021-08-14 10:20:30|3233.69|3224.99|3233.04|3224.34|3234.93|3226.23|3232.54|3223.84|39
1628936440000|2021-08-14 10:20:40|3232.87|3224.17|3234.54|3225.84|3234.54|3225.84|3232.87|3224.17|37
1628936450000|2021-08-14 10:20:50|3234.59|3225.89|3238.94|3230.24|3239.81|3231.11|3234.17|3225.47|40
1628936460000|2021-08-14 10:21:00|3238.73|3230.03|3238.26|3229.56|3238.73|3230.03|3235.05|3226.35|39
1628936470000|2021-08-14 10:21:10|3238.38|3229.68|3240.86|3232.16|3240.86|3232.16|3238.38|3229.68|39
1628936480000|2021-08-14 10:21:20|3241.12|3232.42|3245.04|3236.34|3245.4|3236.7|3241.12|3232.42|40
1628936490000|2021-08-14 10:21:30|3245.06|3236.36|3245.06|3236.36|3245.45|3236.75|3243.96|3235.26|39
1628936500000|2021-08-14 10:21:40|3245|3236.3|3243.35|3234.65|3246.44|3237.74|3242.72|3234.02|39
1628936510000|2021-08-14 10:21:50|3243.56|3234.86|3241.85|3233.15|3244.45|3235.75|3241.66|3232.96|40
1628936520000|2021-08-14 10:22:00|3241.76|3233.06|3241.67|3232.97|3241.79|3233.09|3239.66|3230.96|38
1628936530000|2021-08-14 10:22:10|3241.62|3232.92|3239.99|3231.29|3241.87|3233.17|3238.23|3229.53|39
1628936540000|2021-08-14 10:22:20|3239.92|3231.22|3239.69|3230.99|3240.39|3231.69|3238.73|3230.03|38
1628936550000|2021-08-14 10:22:30|3239.9|3231.2|3237.82|3229.12|3240.21|3231.51|3237.27|3228.57|37
1628936560000|2021-08-14 10:22:40|3238.02|3229.32|3238.83|3230.13|3238.93|3230.23|3237.3|3228.6|40
1628936570000|2021-08-14 10:22:50|3238.96|3230.26|3241.87|3233.17|3242.92|3234.22|3238.93|3230.23|39
1628936580000|2021-08-14 10:23:00|3241.97|3233.27|3242.94|3234.24|3243.65|3234.95|3240.68|3231.98|40
1628936590000|2021-08-14 10:23:10|3243.02|3234.32|3243.62|3234.92|3244.56|3235.86|3243.02|3234.32|34
1628936600000|2021-08-14 10:23:20|3243.45|3234.75|3243.4|3234.7|3244.46|3235.76|3243.11|3234.41|37
1628936610000|2021-08-14 10:23:30|3243.51|3234.81|3244.27|3235.57|3244.48|3235.78|3243.09|3234.39|40
1628936620000|2021-08-14 10:23:40|3244.12|3235.42|3244.38|3235.68|3244.52|3235.82|3243.81|3235.11|34
1628936630000|2021-08-14 10:23:50|3244.4|3235.7|3244.43|3235.73|3244.51|3235.81|3243.39|3234.69|39
1628936640000|2021-08-14 10:24:00|3244.39|3235.69|3242.3|3233.6|3244.41|3235.71|3241.38|3232.68|36
1628936650000|2021-08-14 10:24:10|3242.64|3233.94|3243.03|3234.33|3243.7|3235|3242.02|3233.32|40
1628936660000|2021-08-14 10:24:20|3243.02|3234.32|3244.18|3235.48|3244.21|3235.51|3242.73|3234.03|37
1628936670000|2021-08-14 10:24:30|3244.19|3235.49|3244.57|3235.87|3244.57|3235.87|3243.86|3235.16|37
1628936680000|2021-08-14 10:24:40|3244.44|3235.74|3243|3234.3|3244.48|3235.78|3242.85|3234.15|35
1628936690000|2021-08-14 10:24:50|3243.09|3234.39|3243.73|3235.03|3244.23|3235.53|3242.49|3233.79|31
1628936700000|2021-08-14 10:25:00|3243.69|3234.99|3246.29|3237.59|3246.29|3237.59|3243.69|3234.99|34
1628936710000|2021-08-14 10:25:10|3246.31|3237.61|3244.36|3235.66|3247.07|3238.37|3244.24|3235.54|37
1628936720000|2021-08-14 10:25:20|3244.38|3235.68|3247.86|3239.16|3247.89|3239.19|3244.37|3235.67|38
1628936730000|2021-08-14 10:25:30|3247.76|3239.06|3249.81|3241.11|3249.81|3241.11|3247.52|3238.82|40
1628936740000|2021-08-14 10:25:40|3249.76|3241.06|3248.94|3240.24|3250.41|3241.71|3248.35|3239.65|38
1628936750000|2021-08-14 10:25:50|3248.91|3240.21|3250.8|3242.1|3250.81|3242.11|3248.8|3240.1|36
1628936760000|2021-08-14 10:26:00|3250.96|3242.26|3249.87|3241.17|3251.3|3242.6|3249.6|3240.9|35
1628936770000|2021-08-14 10:26:10|3249.9|3241.2|3250.9|3242.2|3251.41|3242.71|3249.89|3241.19|39
1628936780000|2021-08-14 10:26:20|3250.78|3242.08|3252.86|3244.16|3252.99|3244.29|3250.69|3241.99|36
1628936790000|2021-08-14 10:26:30|3252.77|3244.07|3251.63|3242.93|3252.77|3244.07|3251.63|3242.93|34
1628936800000|2021-08-14 10:26:40|3251.74|3243.04|3251.56|3242.86|3252.17|3243.47|3251.52|3242.82|31
1628936810000|2021-08-14 10:26:50|3251.58|3242.88|3253.05|3244.35|3253.31|3244.61|3251.58|3242.88|34
1628936820000|2021-08-14 10:27:00|3253.15|3244.45|3253.97|3245.27|3254.67|3245.97|3253.15|3244.45|37
1628936830000|2021-08-14 10:27:10|3253.98|3245.28|3253.01|3244.31|3254.06|3245.36|3252.05|3243.35|38
1628936840000|2021-08-14 10:27:20|3253.03|3244.33|3252.27|3243.57|3253.85|3245.15|3252.27|3243.57|37
1628936850000|2021-08-14 10:27:30|3252.25|3243.55|3252.2|3243.5|3252.65|3243.95|3251.78|3243.08|37
1628936860000|2021-08-14 10:27:40|3252.18|3243.48|3253.58|3244.88|3253.58|3244.88|3252.09|3243.39|40
1628936870000|2021-08-14 10:27:50|3253.77|3245.07|3257.49|3248.79|3258.31|3249.61|3253.77|3245.07|39
1628936880000|2021-08-14 10:28:00|3257.81|3249.11|3260.26|3251.56|3260.26|3251.56|3257.6|3248.9|36
1628936890000|2021-08-14 10:28:10|3260.34|3251.64|3262.4|3253.7|3262.4|3253.7|3260.24|3251.54|39
1628936900000|2021-08-14 10:28:20|3262.46|3253.76|3262.09|3253.39|3264.75|3256.05|3262.09|3253.39|40
1628936910000|2021-08-14 10:28:30|3261.96|3253.26|3260.78|3252.08|3261.96|3253.26|3260.59|3251.89|37
1628936920000|2021-08-14 10:28:40|3260.77|3252.07|3255.02|3246.32|3260.78|3252.08|3253.77|3245.07|40
1628936930000|2021-08-14 10:28:50|3254.8|3246.1|3253.12|3244.42|3255.75|3247.05|3252.77|3244.07|39
1628936940000|2021-08-14 10:29:00|3253.57|3244.87|3252.06|3243.36|3253.8|3245.1|3252.06|3243.36|33
1628936950000|2021-08-14 10:29:10|3252.09|3243.39|3252.57|3243.87|3252.78|3244.08|3251.29|3242.59|37
1628936960000|2021-08-14 10:29:20|3252.6|3243.9|3257.71|3249.01|3258.24|3249.54|3252.6|3243.9|39
1628936970000|2021-08-14 10:29:30|3257.7|3249|3254.42|3245.72|3258|3249.3|3254.42|3245.72|40
1628936980000|2021-08-14 10:29:40|3254.45|3245.75|3252.73|3244.03|3254.45|3245.75|3252.57|3243.87|38
1628936990000|2021-08-14 10:29:50|3252.88|3244.18|3252.69|3243.99|3254.32|3245.62|3252.69|3243.99|28
1628937000000|2021-08-14 10:30:00|3252.62|3243.92|3253.1|3244.4|3253.98|3245.28|3252.62|3243.92|38
1628937010000|2021-08-14 10:30:10|3253.15|3244.45|3248.6|3239.9|3253.17|3244.47|3248.6|3239.9|38
1628937020000|2021-08-14 10:30:20|3248.57|3239.87|3250.69|3241.99|3250.69|3241.99|3246.77|3238.07|38
1628937030000|2021-08-14 10:30:30|3251|3242.3|3254.98|3246.28|3257.13|3248.43|3251|3242.3|40
1628937040000|2021-08-14 10:30:40|3254.69|3245.99|3249.27|3240.57|3254.69|3245.99|3248.26|3239.56|38
1628937050000|2021-08-14 10:30:50|3249.1|3240.4|3253.2|3244.5|3253.2|3244.5|3248.7|3240|39
1628937060000|2021-08-14 10:31:00|3253.36|3244.66|3252.87|3244.17|3253.48|3244.78|3250.52|3241.82|36
1628937070000|2021-08-14 10:31:10|3252.96|3244.26|3254.03|3245.33|3254.03|3245.33|3252.77|3244.07|36
1628937080000|2021-08-14 10:31:20|3254.33|3245.63|3255.52|3246.82|3256.83|3248.13|3254.33|3245.63|40
1628937090000|2021-08-14 10:31:30|3254.9|3246.2|3253.98|3245.28|3255.2|3246.5|3253.05|3244.35|39
1628937100000|2021-08-14 10:31:40|3254.01|3245.31|3256|3247.3|3256.08|3247.38|3254.01|3245.31|38
1628937110000|2021-08-14 10:31:50|3256.04|3247.34|3256.25|3247.55|3256.25|3247.55|3255.21|3246.51|38
1628937120000|2021-08-14 10:32:00|3256.39|3247.69|3258.41|3249.71|3258.51|3249.81|3256.39|3247.69|36
1628937130000|2021-08-14 10:32:10|3258.43|3249.73|3257.29|3248.59|3258.46|3249.76|3257.29|3248.59|38
1628937140000|2021-08-14 10:32:20|3257.33|3248.63|3256.67|3247.97|3257.44|3248.74|3256.25|3247.55|36
1628937150000|2021-08-14 10:32:30|3256.84|3248.14|3256.96|3248.26|3257.56|3248.86|3256.08|3247.38|33
1628937160000|2021-08-14 10:32:40|3257.06|3248.36|3258.55|3249.85|3258.63|3249.93|3256.7|3248|33
1628937170000|2021-08-14 10:32:50|3258.56|3249.86|3258.64|3249.94|3258.81|3250.11|3258.06|3249.36|34
1628937180000|2021-08-14 10:33:00|3259.3|3250.6|3261.48|3252.78|3261.48|3252.78|3259.24|3250.54|34
1628937190000|2021-08-14 10:33:10|3261.37|3252.67|3259.17|3250.47|3261.63|3252.93|3259.17|3250.47|36
1628937200000|2021-08-14 10:33:20|3259.32|3250.62|3259.73|3251.03|3260.33|3251.63|3259.32|3250.62|39
1628937210000|2021-08-14 10:33:30|3259.72|3251.02|3259.44|3250.74|3261.14|3252.44|3259.44|3250.74|40
1628937220000|2021-08-14 10:33:40|3259.27|3250.57|3256.75|3248.05|3259.27|3250.57|3256.72|3248.02|37
1628937230000|2021-08-14 10:33:50|3256.7|3248|3257.04|3248.34|3257.43|3248.73|3256.69|3247.99|34
1628937240000|2021-08-14 10:34:00|3257.27|3248.57|3254.71|3246.01|3257.27|3248.57|3254.22|3245.52|40
1628937250000|2021-08-14 10:34:10|3253.9|3245.2|3256.71|3248.01|3256.86|3248.16|3253.9|3245.2|39
1628937260000|2021-08-14 10:34:20|3256.37|3247.67|3258.51|3249.81|3258.63|3249.93|3256.37|3247.67|35
1628937270000|2021-08-14 10:34:30|3258.57|3249.87|3258.57|3249.87|3258.61|3249.91|3257.48|3248.78|34
1628937280000|2021-08-14 10:34:40|3258.76|3250.06|3259.49|3250.79|3259.63|3250.93|3258.6|3249.9|36
1628937290000|2021-08-14 10:34:50|3259.47|3250.77|3259.7|3251|3260.01|3251.31|3259.13|3250.43|33
1628937300000|2021-08-14 10:35:00|3259.73|3251.03|3260.6|3251.9|3260.9|3252.2|3259.6|3250.9|37
1628937310000|2021-08-14 10:35:10|3260.66|3251.96|3260.57|3251.87|3260.89|3252.19|3260.16|3251.46|32
1628937320000|2021-08-14 10:35:20|3260.58|3251.88|3260.58|3251.88|3260.99|3252.29|3259.91|3251.21|38
1628937330000|2021-08-14 10:35:30|3260.65|3251.95|3261.59|3252.89|3261.64|3252.94|3260.51|3251.81|37
1628937340000|2021-08-14 10:35:40|3261.93|3253.23|3261.82|3253.12|3262.46|3253.76|3261.38|3252.68|38
1628937350000|2021-08-14 10:35:50|3261.84|3253.14|3261.19|3252.49|3262.26|3253.56|3261.19|3252.49|36
1628937360000|2021-08-14 10:36:00|3261.18|3252.48|3260.42|3251.72|3261.34|3252.64|3259.86|3251.16|36
1628937370000|2021-08-14 10:36:10|3260.44|3251.74|3260.74|3252.04|3260.96|3252.26|3259.92|3251.22|35
1628937380000|2021-08-14 10:36:20|3260.79|3252.09|3260.48|3251.78|3260.86|3252.16|3260.05|3251.35|36
1628937390000|2021-08-14 10:36:30|3260.44|3251.74|3259.61|3250.91|3261.04|3252.34|3259.61|3250.91|37
1628937400000|2021-08-14 10:36:40|3259.6|3250.9|3260.27|3251.57|3260.28|3251.58|3258.95|3250.25|34
1628937410000|2021-08-14 10:36:50|3260.3|3251.6|3260.8|3252.1|3261.25|3252.55|3260.07|3251.37|37
1628937420000|2021-08-14 10:37:00|3260.91|3252.21|3261|3252.3|3261.05|3252.35|3260.53|3251.83|37
1628937430000|2021-08-14 10:37:10|3260.97|3252.27|3260.42|3251.72|3260.99|3252.29|3260.29|3251.59|37
1628937440000|2021-08-14 10:37:20|3260.49|3251.79|3259.01|3250.31|3260.57|3251.87|3259.01|3250.31|37
1628937450000|2021-08-14 10:37:30|3258.98|3250.28|3258.86|3250.16|3260.34|3251.64|3258.86|3250.16|38
1628937460000|2021-08-14 10:37:40|3258.83|3250.13|3257.63|3248.93|3259.17|3250.47|3257.43|3248.73|36
1628937470000|2021-08-14 10:37:50|3257.56|3248.86|3255.4|3246.7|3257.56|3248.86|3255.33|3246.63|37
1628937480000|2021-08-14 10:38:00|3255.39|3246.69|3256.95|3248.25|3257.91|3249.21|3255.39|3246.69|38
1628937490000|2021-08-14 10:38:10|3256.96|3248.26|3258.76|3250.06|3258.76|3250.06|3256.87|3248.17|38
1628937500000|2021-08-14 10:38:20|3258.73|3250.03|3256.32|3247.62|3258.8|3250.1|3256.32|3247.62|33
1628937510000|2021-08-14 10:38:30|3256.33|3247.63|3250.33|3241.63|3256.33|3247.63|3250.29|3241.59|39
1628937520000|2021-08-14 10:38:40|3250.37|3241.67|3251.91|3243.21|3252.39|3243.69|3249.57|3240.87|38
1628937530000|2021-08-14 10:38:50|3252.13|3243.43|3253.39|3244.69|3253.97|3245.27|3252.01|3243.31|40
1628937540000|2021-08-14 10:39:00|3253.58|3244.88|3254.38|3245.68|3254.48|3245.78|3252.94|3244.24|40
1628937550000|2021-08-14 10:39:10|3254.34|3245.64|3255.66|3246.96|3255.66|3246.96|3253.61|3244.91|36
1628937560000|2021-08-14 10:39:20|3255.57|3246.87|3256.87|3248.17|3257|3248.3|3255.57|3246.87|38
1628937570000|2021-08-14 10:39:30|3256.78|3248.08|3252.7|3244|3256.89|3248.19|3252.7|3244|36
1628937580000|2021-08-14 10:39:40|3252.69|3243.99|3255.74|3247.04|3255.74|3247.04|3252.11|3243.41|39
1628937590000|2021-08-14 10:39:50|3255.78|3247.08|3256.41|3247.71|3256.43|3247.73|3255.2|3246.5|38
1628937600000|2021-08-14 10:40:00|3256.49|3247.79|3256.54|3247.84|3256.84|3248.14|3256.05|3247.35|37
1628937610000|2021-08-14 10:40:10|3256.48|3247.78|3257.66|3248.96|3257.67|3248.97|3256.48|3247.78|37
1628937620000|2021-08-14 10:40:20|3257.77|3249.07|3257.87|3249.17|3258.08|3249.38|3257.67|3248.97|32
1628937630000|2021-08-14 10:40:30|3257.69|3248.99|3258.69|3249.99|3258.69|3249.99|3256.99|3248.29|32
1628937640000|2021-08-14 10:40:40|3258.78|3250.08|3259.27|3250.57|3259.86|3251.16|3258.78|3250.08|37
1628937650000|2021-08-14 10:40:50|3259.2|3250.5|3259.66|3250.96|3259.68|3250.98|3258.86|3250.16|37
1628937660000|2021-08-14 10:41:00|3259.67|3250.97|3258.8|3250.1|3259.67|3250.97|3258.8|3250.1|29
1628937670000|2021-08-14 10:41:10|3258.68|3249.98|3256.73|3248.03|3258.68|3249.98|3255.02|3246.32|38
1628937680000|2021-08-14 10:41:20|3256.66|3247.96|3254.09|3245.39|3256.66|3247.96|3253.94|3245.24|37
1628937690000|2021-08-14 10:41:30|3254.16|3245.46|3257.22|3248.52|3257.22|3248.52|3254.09|3245.39|38
1628937700000|2021-08-14 10:41:40|3257.36|3248.66|3258.07|3249.37|3258.25|3249.55|3257.07|3248.37|34
1628937710000|2021-08-14 10:41:50|3257.76|3249.06|3257.36|3248.66|3258.1|3249.4|3257.12|3248.42|36
1628937720000|2021-08-14 10:42:00|3257.35|3248.65|3256.87|3248.17|3257.35|3248.65|3256.54|3247.84|30
1628937730000|2021-08-14 10:42:10|3256.88|3248.18|3256.47|3247.77|3256.97|3248.27|3256.39|3247.69|36
1628937740000|2021-08-14 10:42:20|3256.5|3247.8|3256.5|3247.8|3256.5|3247.8|3254.28|3245.58|38
1628937750000|2021-08-14 10:42:30|3256.56|3247.86|3256.31|3247.61|3256.84|3248.14|3256.03|3247.33|37
1628937760000|2021-08-14 10:42:40|3256.33|3247.63|3257.46|3248.76|3257.58|3248.88|3256.29|3247.59|36
1628937770000|2021-08-14 10:42:50|3257.5|3248.8|3257.86|3249.16|3257.87|3249.17|3257.27|3248.57|33
1628937780000|2021-08-14 10:43:00|3257.87|3249.17|3254.91|3246.21|3257.87|3249.17|3254.91|3246.21|37
1628937790000|2021-08-14 10:43:10|3254.94|3246.24|3254.73|3246.03|3256.18|3247.48|3253.61|3244.91|37
1628937800000|2021-08-14 10:43:20|3255.02|3246.32|3253.78|3245.08|3255.41|3246.71|3253.69|3244.99|37
1628937810000|2021-08-14 10:43:30|3253.82|3245.12|3254.97|3246.27|3255.02|3246.32|3253.76|3245.06|27
1628937820000|2021-08-14 10:43:40|3254.92|3246.22|3254.61|3245.91|3254.94|3246.24|3253.73|3245.03|29
1628937830000|2021-08-14 10:43:50|3254.58|3245.88|3254.44|3245.74|3254.7|3246|3254.4|3245.7|21
1628937840000|2021-08-14 10:44:00|3254.45|3245.75|3253.52|3244.82|3254.45|3245.75|3253.16|3244.46|33
1628937850000|2021-08-14 10:44:10|3253.41|3244.71|3252.88|3244.18|3254.06|3245.36|3252.83|3244.13|38
1628937860000|2021-08-14 10:44:20|3252.89|3244.19|3250.73|3242.03|3253.01|3244.31|3250.73|3242.03|32
1628937870000|2021-08-14 10:44:30|3250.74|3242.04|3249.87|3241.17|3251.14|3242.44|3249.87|3241.17|38
1628937880000|2021-08-14 10:44:40|3249.88|3241.18|3251.65|3242.95|3251.65|3242.95|3249.4|3240.7|38
1628937890000|2021-08-14 10:44:50|3251.75|3243.05|3250.82|3242.12|3252.63|3243.93|3250.82|3242.12|35
1628937900000|2021-08-14 10:45:00|3250.72|3242.02|3250.63|3241.93|3251.48|3242.78|3249.92|3241.22|37
1628937910000|2021-08-14 10:45:10|3250.58|3241.88|3250.83|3242.13|3251.35|3242.65|3250.43|3241.73|36
1628937920000|2021-08-14 10:45:20|3251.16|3242.46|3251.13|3242.43|3251.26|3242.56|3250.61|3241.91|35
1628937930000|2021-08-14 10:45:30|3251.12|3242.42|3250.38|3241.68|3251.24|3242.54|3250.19|3241.49|34
1628937940000|2021-08-14 10:45:40|3250.39|3241.69|3249.6|3240.9|3250.59|3241.89|3249.5|3240.8|37
1628937950000|2021-08-14 10:45:50|3249.65|3240.95|3247.8|3239.1|3249.65|3240.95|3247.77|3239.07|37
1628937960000|2021-08-14 10:46:00|3248.01|3239.31|3246.48|3237.78|3248.07|3239.37|3246.48|3237.78|34
1628937970000|2021-08-14 10:46:10|3246.5|3237.8|3246.54|3237.84|3247.41|3238.71|3246.38|3237.68|38
1628937980000|2021-08-14 10:46:20|3246.49|3237.79|3245.18|3236.48|3246.49|3237.79|3245.18|3236.48|34
1628937990000|2021-08-14 10:46:30|3244.95|3236.25|3244.86|3236.16|3245.35|3236.65|3244.59|3235.89|37
1628938000000|2021-08-14 10:46:40|3244.98|3236.28|3244.97|3236.27|3245.72|3237.02|3244.87|3236.17|37
1628938010000|2021-08-14 10:46:50|3244.99|3236.29|3243.8|3235.1|3245.1|3236.4|3243.8|3235.1|28
1628938020000|2021-08-14 10:47:00|3243.75|3235.05|3242.87|3234.17|3243.85|3235.15|3242.7|3234|35
1628938030000|2021-08-14 10:47:10|3242.83|3234.13|3242.37|3233.67|3242.92|3234.22|3242.34|3233.64|33
1628938040000|2021-08-14 10:47:20|3242.34|3233.64|3240.62|3231.92|3243.02|3234.32|3240.62|3231.92|40
1628938050000|2021-08-14 10:47:30|3240.66|3231.96|3239.9|3231.2|3240.66|3231.96|3239.89|3231.19|37
1628938060000|2021-08-14 10:47:40|3239.92|3231.22|3241.3|3232.6|3241.48|3232.78|3239.92|3231.22|38
1628938070000|2021-08-14 10:47:50|3241.17|3232.47|3241.3|3232.6|3241.34|3232.64|3240.41|3231.71|38
1628938080000|2021-08-14 10:48:00|3241.25|3232.55|3242.28|3233.58|3242.37|3233.67|3241.25|3232.55|34
1628938090000|2021-08-14 10:48:10|3242.49|3233.79|3247.73|3239.03|3247.73|3239.03|3242.49|3233.79|39
1628938100000|2021-08-14 10:48:20|3247.78|3239.08|3247.84|3239.14|3247.98|3239.28|3247.32|3238.62|37
1628938110000|2021-08-14 10:48:30|3248.02|3239.32|3250.33|3241.63|3250.75|3242.05|3248.02|3239.32|36
1628938120000|2021-08-14 10:48:40|3250.42|3241.72|3248.94|3240.24|3250.58|3241.88|3248.94|3240.24|27
1628938130000|2021-08-14 10:48:50|3248.58|3239.88|3249.66|3240.96|3249.96|3241.26|3248.26|3239.56|33
1628938140000|2021-08-14 10:49:00|3249.91|3241.21|3246.2|3237.5|3249.91|3241.21|3246.07|3237.37|39
1628938150000|2021-08-14 10:49:10|3246.27|3237.57|3249.53|3240.83|3249.6|3240.9|3246.27|3237.57|39
1628938160000|2021-08-14 10:49:20|3249.51|3240.81|3247.86|3239.16|3249.51|3240.81|3247.81|3239.11|36
1628938170000|2021-08-14 10:49:30|3247.87|3239.17|3249.87|3241.17|3249.87|3241.17|3247.85|3239.15|36
1628938180000|2021-08-14 10:49:40|3250.2|3241.5|3250.19|3241.49|3250.44|3241.74|3249.59|3240.89|37
1628938190000|2021-08-14 10:49:50|3250.1|3241.4|3246.4|3237.7|3250.1|3241.4|3246.4|3237.7|39
1628938200000|2021-08-14 10:50:00|3246.11|3237.41|3247.96|3239.26|3247.96|3239.26|3243.52|3234.82|39
1628938210000|2021-08-14 10:50:10|3247.94|3239.24|3242.05|3233.35|3248.02|3239.32|3241.93|3233.23|40
1628938220000|2021-08-14 10:50:20|3241.98|3233.28|3242.75|3234.05|3244.36|3235.66|3241.5|3232.8|39
1628938230000|2021-08-14 10:50:30|3242.63|3233.93|3241.7|3233|3242.63|3233.93|3241.43|3232.73|39
1628938240000|2021-08-14 10:50:40|3241.82|3233.12|3241.03|3232.33|3242.26|3233.56|3241.02|3232.32|37
1628938250000|2021-08-14 10:50:50|3240.91|3232.21|3240.68|3231.98|3242.32|3233.62|3240.41|3231.71|36
1628938260000|2021-08-14 10:51:00|3240.76|3232.06|3240.08|3231.38|3241.07|3232.37|3239.99|3231.29|39
1628938270000|2021-08-14 10:51:10|3240.04|3231.34|3240.41|3231.71|3240.45|3231.75|3239.1|3230.4|34
1628938280000|2021-08-14 10:51:20|3240.38|3231.68|3239.73|3231.03|3240.38|3231.68|3239.3|3230.6|37
1628938290000|2021-08-14 10:51:30|3239.63|3230.93|3238.37|3229.67|3239.65|3230.95|3238.17|3229.47|34
1628938300000|2021-08-14 10:51:40|3238.49|3229.79|3238.9|3230.2|3239.7|3231|3238.2|3229.5|39
1628938310000|2021-08-14 10:51:50|3238.91|3230.21|3238.87|3230.17|3239.32|3230.62|3238.87|3230.17|30
1628938320000|2021-08-14 10:52:00|3238.81|3230.11|3234.07|3225.37|3238.82|3230.12|3234.06|3225.36|36
1628938330000|2021-08-14 10:52:10|3234.27|3225.57|3229.42|3220.72|3234.98|3226.28|3229.42|3220.72|40
1628938340000|2021-08-14 10:52:20|3229.31|3220.61|3233.08|3224.38|3233.59|3224.89|3227.49|3218.79|38
1628938350000|2021-08-14 10:52:30|3233.18|3224.48|3233.58|3224.88|3234.36|3225.66|3232.93|3224.23|40
1628938360000|2021-08-14 10:52:40|3233.07|3224.37|3232.48|3223.78|3233.07|3224.37|3230.53|3221.83|39
1628938370000|2021-08-14 10:52:50|3232.59|3223.89|3231.71|3223.01|3234.12|3225.42|3231.71|3223.01|38
1628938380000|2021-08-14 10:53:00|3231.77|3223.07|3234.45|3225.75|3234.86|3226.16|3231.3|3222.6|38
1628938390000|2021-08-14 10:53:10|3235.08|3226.38|3232.68|3223.98|3236.45|3227.75|3232.68|3223.98|40
1628938400000|2021-08-14 10:53:20|3232.61|3223.91|3233.27|3224.57|3233.27|3224.57|3229.48|3220.78|38
1628938410000|2021-08-14 10:53:30|3233.57|3224.87|3229.59|3220.89|3233.94|3225.24|3229.37|3220.67|37
1628938420000|2021-08-14 10:53:40|3230.06|3221.36|3228.79|3220.09|3230.64|3221.94|3228.04|3219.34|38
1628938430000|2021-08-14 10:53:50|3228.83|3220.13|3227.81|3219.11|3228.88|3220.18|3226.71|3218.01|40
1628938440000|2021-08-14 10:54:00|3227.04|3218.34|3226.65|3217.95|3227.86|3219.16|3226.65|3217.95|38
1628938450000|2021-08-14 10:54:10|3226.33|3217.63|3223.68|3214.98|3226.45|3217.75|3223.68|3214.98|35
1628938460000|2021-08-14 10:54:20|3223.65|3214.95|3222.26|3213.56|3223.91|3215.21|3220.51|3211.81|38
1628938470000|2021-08-14 10:54:30|3222.8|3214.1|3225.01|3216.31|3225.99|3217.29|3222.8|3214.1|37
1628938480000|2021-08-14 10:54:40|3225|3216.3|3220.77|3212.07|3225.21|3216.51|3220.63|3211.93|39
1628938490000|2021-08-14 10:54:50|3220.94|3212.24|3222.03|3213.33|3222.72|3214.02|3219.83|3211.13|40
1628938500000|2021-08-14 10:55:00|3221.96|3213.26|3218.55|3209.85|3222.57|3213.87|3218.38|3209.68|40
1628938510000|2021-08-14 10:55:10|3218.51|3209.81|3216.13|3207.43|3218.51|3209.81|3215.36|3206.66|38
1628938520000|2021-08-14 10:55:20|3215.91|3207.21|3214.85|3206.15|3216.08|3207.38|3214.85|3206.15|39
1628938530000|2021-08-14 10:55:30|3214.03|3205.33|3216.26|3207.56|3216.26|3207.56|3212.49|3203.79|40
1628938540000|2021-08-14 10:55:40|3216.43|3207.73|3220.09|3211.39|3220.09|3211.39|3215.67|3206.97|40
1628938550000|2021-08-14 10:55:50|3220.34|3211.64|3221.71|3213.01|3221.9|3213.2|3220.18|3211.48|39
1628938560000|2021-08-14 10:56:00|3221.81|3213.11|3224.32|3215.62|3224.99|3216.29|3221.66|3212.96|36
1628938570000|2021-08-14 10:56:10|3224.81|3216.11|3227.65|3218.95|3228.24|3219.54|3224.81|3216.11|40
1628938580000|2021-08-14 10:56:20|3227.6|3218.9|3224.1|3215.4|3228.05|3219.35|3223.12|3214.42|39
1628938590000|2021-08-14 10:56:30|3224.08|3215.38|3226.58|3217.88|3226.64|3217.94|3223.68|3214.98|39
1628938600000|2021-08-14 10:56:40|3226.85|3218.15|3227.87|3219.17|3228.36|3219.66|3225.62|3216.92|39
1628938610000|2021-08-14 10:56:50|3227.24|3218.54|3229.8|3221.1|3229.8|3221.1|3226.99|3218.29|38
1628938620000|2021-08-14 10:57:00|3229.88|3221.18|3229.79|3221.09|3229.88|3221.18|3228.25|3219.55|38
1628938630000|2021-08-14 10:57:10|3229.48|3220.78|3230.25|3221.55|3230.26|3221.56|3228.12|3219.42|36
1628938640000|2021-08-14 10:57:20|3230.3|3221.6|3228.67|3219.97|3230.41|3221.71|3228.61|3219.91|37
1628938650000|2021-08-14 10:57:30|3228.56|3219.86|3225.71|3217.01|3229.54|3220.84|3225.71|3217.01|39
1628938660000|2021-08-14 10:57:40|3225.77|3217.07|3225.99|3217.29|3226.6|3217.9|3225.24|3216.54|37
1628938670000|2021-08-14 10:57:50|3226.15|3217.45|3228.93|3220.23|3228.93|3220.23|3226.15|3217.45|38
1628938680000|2021-08-14 10:58:00|3229.17|3220.47|3226.79|3218.09|3230.08|3221.38|3226.79|3218.09|39
1628938690000|2021-08-14 10:58:10|3226.86|3218.16|3226|3217.3|3226.86|3218.16|3225.52|3216.82|33
1628938700000|2021-08-14 10:58:20|3226.18|3217.48|3224.61|3215.91|3227.45|3218.75|3224.61|3215.91|40
1628938710000|2021-08-14 10:58:30|3224.34|3215.64|3222.45|3213.75|3224.54|3215.84|3221.8|3213.1|34
1628938720000|2021-08-14 10:58:40|3222.75|3214.05|3222.12|3213.42|3223.61|3214.91|3221.98|3213.28|38
1628938730000|2021-08-14 10:58:50|3222.11|3213.41|3223.3|3214.6|3223.44|3214.74|3222|3213.3|38
1628938740000|2021-08-14 10:59:00|3223.29|3214.59|3227.3|3218.6|3227.3|3218.6|3223.29|3214.59|35
1628938750000|2021-08-14 10:59:10|3227.38|3218.68|3225.94|3217.24|3227.57|3218.87|3224.27|3215.57|36
1628938760000|2021-08-14 10:59:20|3225.99|3217.29|3227.36|3218.66|3227.36|3218.66|3225.99|3217.29|36
1628938770000|2021-08-14 10:59:30|3227.38|3218.68|3227.11|3218.41|3228.12|3219.42|3226.31|3217.61|38
1628938780000|2021-08-14 10:59:40|3227.05|3218.35|3228.1|3219.4|3228.1|3219.4|3226.87|3218.17|34
1628938790000|2021-08-14 10:59:50|3228.49|3219.79|3228.65|3219.95|3229.32|3220.62|3227.89|3219.19|37
1628938800000|2021-08-14 11:00:00|3228.66|3219.96|3227.44|3218.74|3228.79|3220.09|3227.31|3218.61|40
1628938810000|2021-08-14 11:00:10|3227.46|3218.76|3232.22|3223.52|3232.22|3223.52|3227.46|3218.76|40
1628938820000|2021-08-14 11:00:20|3232.18|3223.48|3234.54|3225.84|3234.54|3225.84|3232.07|3223.37|37
1628938830000|2021-08-14 11:00:30|3234.65|3225.95|3232.19|3223.49|3235.28|3226.58|3231.32|3222.62|40
1628938840000|2021-08-14 11:00:40|3232.21|3223.51|3234.08|3225.38|3234.14|3225.44|3232.19|3223.49|37
1628938850000|2021-08-14 11:00:50|3234.09|3225.39|3231.93|3223.23|3234.09|3225.39|3231.93|3223.23|37
1628938860000|2021-08-14 11:01:00|3231.42|3222.72|3230.6|3221.9|3231.48|3222.78|3230.58|3221.88|39
1628938870000|2021-08-14 11:01:10|3230.34|3221.64|3225.15|3216.45|3230.38|3221.68|3225.15|3216.45|31
1628938880000|2021-08-14 11:01:20|3225.04|3216.34|3226.79|3218.09|3227.89|3219.19|3224.94|3216.24|39
1628938890000|2021-08-14 11:01:30|3226.67|3217.97|3223.75|3215.05|3226.67|3217.97|3222.54|3213.84|38
1628938900000|2021-08-14 11:01:40|3223.88|3215.18|3222.59|3213.89|3223.88|3215.18|3222.27|3213.57|34
1628938910000|2021-08-14 11:01:50|3222.7|3214|3222.2|3213.5|3223.35|3214.65|3222.17|3213.47|38
1628938920000|2021-08-14 11:02:00|3222.28|3213.58|3219.81|3211.11|3222.38|3213.68|3219.81|3211.11|37
1628938930000|2021-08-14 11:02:10|3219.37|3210.67|3213.64|3204.94|3219.4|3210.7|3213.64|3204.94|39
1628938940000|2021-08-14 11:02:20|3213.66|3204.96|3215.22|3206.52|3215.22|3206.52|3212.59|3203.89|39
1628938950000|2021-08-14 11:02:30|3215.8|3207.1|3220.95|3212.25|3221.01|3212.31|3215.65|3206.95|40
1628938960000|2021-08-14 11:02:40|3221.12|3212.42|3219.73|3211.03|3221.32|3212.62|3217.7|3209|40
1628938970000|2021-08-14 11:02:50|3219.87|3211.17|3220.71|3212.01|3220.91|3212.21|3219.87|3211.17|38
1628938980000|2021-08-14 11:03:00|3220.86|3212.16|3224.96|3216.26|3224.98|3216.28|3220.81|3212.11|37
1628938990000|2021-08-14 11:03:10|3225.03|3216.33|3226.7|3218|3227.13|3218.43|3225.03|3216.33|40
1628939000000|2021-08-14 11:03:20|3226.6|3217.9|3229.34|3220.64|3229.34|3220.64|3226.41|3217.71|39
1628939010000|2021-08-14 11:03:30|3229.71|3221.01|3229.34|3220.64|3230.24|3221.54|3228.1|3219.4|40
1628939020000|2021-08-14 11:03:40|3229.36|3220.66|3230.16|3221.46|3230.19|3221.49|3229.15|3220.45|36
1628939030000|2021-08-14 11:03:50|3230.27|3221.57|3230.84|3222.14|3230.97|3222.27|3230.27|3221.57|30
1628939040000|2021-08-14 11:04:00|3230.89|3222.19|3228|3219.3|3230.9|3222.2|3228|3219.3|36
1628939050000|2021-08-14 11:04:10|3227.26|3218.56|3225.21|3216.51|3227.76|3219.06|3225.21|3216.51|37
1628939060000|2021-08-14 11:04:20|3225.35|3216.65|3229.34|3220.64|3229.34|3220.64|3225.35|3216.65|39
1628939070000|2021-08-14 11:04:30|3229.42|3220.72|3229.77|3221.07|3230.03|3221.33|3229.42|3220.72|39
1628939080000|2021-08-14 11:04:40|3229.68|3220.98|3230.01|3221.31|3230.05|3221.35|3229.63|3220.93|35
1628939090000|2021-08-14 11:04:50|3229.98|3221.28|3230.29|3221.59|3230.63|3221.93|3229.98|3221.28|37
1628939100000|2021-08-14 11:05:00|3230.27|3221.57|3231.02|3222.32|3231.65|3222.95|3230.27|3221.57|38
1628939110000|2021-08-14 11:05:10|3230.9|3222.2|3225.03|3216.33|3230.9|3222.2|3224.75|3216.05|39
1628939120000|2021-08-14 11:05:20|3225.15|3216.45|3228.98|3220.28|3229.22|3220.52|3225.15|3216.45|38
1628939130000|2021-08-14 11:05:30|3229.16|3220.46|3225.54|3216.84|3229.44|3220.74|3225.42|3216.72|40
1628939140000|2021-08-14 11:05:40|3225.68|3216.98|3225.27|3216.57|3226.42|3217.72|3225.14|3216.44|37
1628939150000|2021-08-14 11:05:50|3225.24|3216.54|3228.48|3219.78|3228.64|3219.94|3225.23|3216.53|40
1628939160000|2021-08-14 11:06:00|3228.43|3219.73|3228.39|3219.69|3229.49|3220.79|3228.22|3219.52|38
1628939170000|2021-08-14 11:06:10|3228.5|3219.8|3228.9|3220.2|3228.9|3220.2|3226.55|3217.85|38
1628939180000|2021-08-14 11:06:20|3228.96|3220.26|3228.9|3220.2|3229.6|3220.9|3228.9|3220.2|37
1628939190000|2021-08-14 11:06:30|3228.94|3220.24|3229.11|3220.41|3229.46|3220.76|3228.51|3219.81|38
1628939200000|2021-08-14 11:06:40|3229.04|3220.34|3229.57|3220.87|3229.7|3221|3228.79|3220.09|32
1628939210000|2021-08-14 11:06:50|3229.62|3220.92|3229.81|3221.11|3229.9|3221.2|3229.3|3220.6|27
1628939220000|2021-08-14 11:07:00|3230.04|3221.34|3231|3222.3|3231.1|3222.4|3230.03|3221.33|36
1628939230000|2021-08-14 11:07:10|3230.96|3222.26|3231.86|3223.16|3232.64|3223.94|3230.92|3222.22|37
1628939240000|2021-08-14 11:07:20|3231.81|3223.11|3230.07|3221.37|3231.91|3223.21|3229.9|3221.2|40
1628939250000|2021-08-14 11:07:30|3229.96|3221.26|3232.18|3223.48|3232.22|3223.52|3229.78|3221.08|32
1628939260000|2021-08-14 11:07:40|3232.2|3223.5|3232.79|3224.09|3232.8|3224.1|3232.06|3223.36|37
1628939270000|2021-08-14 11:07:50|3232.67|3223.97|3234.76|3226.06|3234.76|3226.06|3232.49|3223.79|36
1628939280000|2021-08-14 11:08:00|3234.65|3225.95|3234.94|3226.24|3235.15|3226.45|3234.56|3225.86|38
1628939290000|2021-08-14 11:08:10|3234.68|3225.98|3234.35|3225.65|3234.86|3226.16|3234.19|3225.49|37
1628939300000|2021-08-14 11:08:20|3234.34|3225.64|3234.78|3226.08|3234.81|3226.11|3234.14|3225.44|39
1628939310000|2021-08-14 11:08:30|3234.94|3226.24|3234.52|3225.82|3234.94|3226.24|3234.43|3225.73|34
1628939320000|2021-08-14 11:08:40|3234.55|3225.85|3234.21|3225.51|3234.58|3225.88|3234.17|3225.47|34
1628939330000|2021-08-14 11:08:50|3234.34|3225.64|3234.76|3226.06|3234.8|3226.1|3234.17|3225.47|35
1628939340000|2021-08-14 11:09:00|3234.77|3226.07|3236.59|3227.89|3236.59|3227.89|3234.75|3226.05|37
1628939350000|2021-08-14 11:09:10|3236.47|3227.77|3237.01|3228.31|3237.32|3228.62|3236.04|3227.34|39
1628939360000|2021-08-14 11:09:20|3236.96|3228.26|3237.42|3228.72|3237.77|3229.07|3236.96|3228.26|29
1628939370000|2021-08-14 11:09:30|3237.32|3228.62|3238.69|3229.99|3238.82|3230.12|3237.31|3228.61|37
1628939380000|2021-08-14 11:09:40|3238.53|3229.83|3239.86|3231.16|3239.9|3231.2|3237.89|3229.19|36
1628939390000|2021-08-14 11:09:50|3239.85|3231.15|3238.78|3230.08|3239.85|3231.15|3237.93|3229.23|38
1628939400000|2021-08-14 11:10:00|3238.74|3230.04|3237.44|3228.74|3238.82|3230.12|3237.32|3228.62|38
1628939410000|2021-08-14 11:10:10|3237.41|3228.71|3235.05|3226.35|3237.41|3228.71|3235.05|3226.35|37
1628939420000|2021-08-14 11:10:20|3235.04|3226.34|3233.56|3224.86|3235.79|3227.09|3233.12|3224.42|36
1628939430000|2021-08-14 11:10:30|3233.36|3224.66|3232.51|3223.81|3233.91|3225.21|3232.14|3223.44|38
1628939440000|2021-08-14 11:10:40|3232.49|3223.79|3235.26|3226.56|3235.26|3226.56|3232.24|3223.54|39
1628939450000|2021-08-14 11:10:50|3235.18|3226.48|3237.06|3228.36|3237.17|3228.47|3234.42|3225.72|39
1628939460000|2021-08-14 11:11:00|3237|3228.3|3234.11|3225.41|3237|3228.3|3233.97|3225.27|40
1628939470000|2021-08-14 11:11:10|3233.97|3225.27|3235.04|3226.34|3235.04|3226.34|3232.49|3223.79|37
1628939480000|2021-08-14 11:11:20|3235.27|3226.57|3235.74|3227.04|3236.06|3227.36|3235.27|3226.57|37
1628939490000|2021-08-14 11:11:30|3235.72|3227.02|3234.43|3225.73|3235.78|3227.08|3234.24|3225.54|38
1628939500000|2021-08-14 11:11:40|3234.47|3225.77|3234.78|3226.08|3235.49|3226.79|3234.47|3225.77|33
1628939510000|2021-08-14 11:11:50|3234.73|3226.03|3236.09|3227.39|3236.09|3227.39|3234.17|3225.47|38
1628939520000|2021-08-14 11:12:00|3236.14|3227.44|3236.67|3227.97|3237.09|3228.39|3236.05|3227.35|34
1628939530000|2021-08-14 11:12:10|3236.85|3228.15|3237.93|3229.23|3238.25|3229.55|3236.8|3228.1|35
1628939540000|2021-08-14 11:12:20|3237.94|3229.24|3238.49|3229.79|3238.49|3229.79|3236.2|3227.5|38
1628939550000|2021-08-14 11:12:30|3238.5|3229.8|3239.41|3230.71|3239.48|3230.78|3238.14|3229.44|39
1628939560000|2021-08-14 11:12:40|3239.3|3230.6|3238.2|3229.5|3239.31|3230.61|3238.09|3229.39|36
1628939570000|2021-08-14 11:12:50|3237.77|3229.07|3234.86|3226.16|3237.77|3229.07|3234.61|3225.91|39
1628939580000|2021-08-14 11:13:00|3234.96|3226.26|3234.56|3225.86|3235.76|3227.06|3234.56|3225.86|37
1628939590000|2021-08-14 11:13:10|3234.58|3225.88|3231.92|3223.22|3234.58|3225.88|3231.08|3222.38|39
1628939600000|2021-08-14 11:13:20|3231.91|3223.21|3233.63|3224.93|3234.06|3225.36|3231.8|3223.1|33
1628939610000|2021-08-14 11:13:30|3233.6|3224.9|3234.03|3225.33|3234.12|3225.42|3233.21|3224.51|37
1628939620000|2021-08-14 11:13:40|3234.04|3225.34|3231.8|3223.1|3234.04|3225.34|3231.8|3223.1|38
1628939630000|2021-08-14 11:13:50|3231.79|3223.09|3234.34|3225.64|3234.45|3225.75|3231.16|3222.46|39
1628939640000|2021-08-14 11:14:00|3234.31|3225.61|3234.78|3226.08|3235.62|3226.92|3234.31|3225.61|39
1628939650000|2021-08-14 11:14:10|3234.9|3226.2|3235.93|3227.23|3235.95|3227.25|3234.56|3225.86|37
1628939660000|2021-08-14 11:14:20|3236.16|3227.46|3235.88|3227.18|3237.49|3228.79|3235.28|3226.58|40
1628939670000|2021-08-14 11:14:30|3235.61|3226.91|3235.35|3226.65|3237.39|3228.69|3235.06|3226.36|39
1628939680000|2021-08-14 11:14:40|3235.32|3226.62|3233.39|3224.69|3235.32|3226.62|3233.39|3224.69|37
1628939690000|2021-08-14 11:14:50|3233.5|3224.8|3235.09|3226.39|3235.17|3226.47|3233.5|3224.8|35
1628939700000|2021-08-14 11:15:00|3235.1|3226.4|3237.29|3228.59|3237.29|3228.59|3234.34|3225.64|37
1628939710000|2021-08-14 11:15:10|3237.26|3228.56|3237.52|3228.82|3237.52|3228.82|3236.51|3227.81|36
1628939720000|2021-08-14 11:15:20|3237.64|3228.94|3237.64|3228.94|3237.66|3228.96|3237.32|3228.62|33
1628939730000|2021-08-14 11:15:30|3237.52|3228.82|3238.8|3230.1|3239|3230.3|3237.5|3228.8|36
1628939740000|2021-08-14 11:15:40|3238.75|3230.05|3235.32|3226.62|3239.03|3230.33|3235.15|3226.45|38
1628939750000|2021-08-14 11:15:50|3235.34|3226.64|3235.52|3226.82|3236.96|3228.26|3235.02|3226.32|34
1628939760000|2021-08-14 11:16:00|3235.86|3227.16|3236.02|3227.32|3236.23|3227.53|3235.84|3227.14|32
1628939770000|2021-08-14 11:16:10|3236.04|3227.34|3236.08|3227.38|3237.91|3229.21|3236.04|3227.34|37
1628939780000|2021-08-14 11:16:20|3236.11|3227.41|3233.46|3224.76|3236.2|3227.5|3232.98|3224.28|39
1628939790000|2021-08-14 11:16:30|3233.45|3224.75|3233.82|3225.12|3234.39|3225.69|3233.44|3224.74|30
1628939800000|2021-08-14 11:16:40|3233.88|3225.18|3233.81|3225.11|3234.07|3225.37|3233.76|3225.06|32
1628939810000|2021-08-14 11:16:50|3233.79|3225.09|3233.39|3224.69|3233.88|3225.18|3232.94|3224.24|35
1628939820000|2021-08-14 11:17:00|3233.53|3224.83|3233.29|3224.59|3234.7|3226|3233.29|3224.59|37
1628939830000|2021-08-14 11:17:10|3233.26|3224.56|3230.51|3221.81|3233.26|3224.56|3230.51|3221.81|36
1628939840000|2021-08-14 11:17:20|3230.11|3221.41|3228.85|3220.15|3230.11|3221.41|3228.1|3219.4|38
1628939850000|2021-08-14 11:17:30|3228.78|3220.08|3228.2|3219.5|3229.03|3220.33|3227.99|3219.29|35
1628939860000|2021-08-14 11:17:40|3228.11|3219.41|3227.59|3218.89|3229.27|3220.57|3227.54|3218.84|36
1628939870000|2021-08-14 11:17:50|3227.52|3218.82|3227.58|3218.88|3228.16|3219.46|3226.11|3217.41|39
1628939880000|2021-08-14 11:18:00|3227.64|3218.94|3227.25|3218.55|3228.34|3219.64|3226.89|3218.19|37
1628939890000|2021-08-14 11:18:10|3227.32|3218.62|3226.28|3217.58|3227.5|3218.8|3225.62|3216.92|38
1628939900000|2021-08-14 11:18:20|3226.16|3217.46|3226.18|3217.48|3226.94|3218.24|3225.99|3217.29|36
1628939910000|2021-08-14 11:18:30|3226.28|3217.58|3226.47|3217.77|3227.38|3218.68|3226.28|3217.58|35
1628939920000|2021-08-14 11:18:40|3226.48|3217.78|3227.08|3218.38|3227.09|3218.39|3226.34|3217.64|36
1628939930000|2021-08-14 11:18:50|3227.07|3218.37|3228.77|3220.07|3228.77|3220.07|3226.99|3218.29|37
1628939940000|2021-08-14 11:19:00|3228.74|3220.04|3227.8|3219.1|3228.97|3220.27|3227.75|3219.05|38
1628939950000|2021-08-14 11:19:10|3227.58|3218.88|3227.81|3219.11|3227.99|3219.29|3226.2|3217.5|37
1628939960000|2021-08-14 11:19:20|3227.92|3219.22|3231.9|3223.2|3231.9|3223.2|3227.45|3218.75|40
1628939970000|2021-08-14 11:19:30|3231.83|3223.13|3227.7|3219|3231.94|3223.24|3227.35|3218.65|38
1628939980000|2021-08-14 11:19:40|3227.67|3218.97|3226.56|3217.86|3227.67|3218.97|3226.05|3217.35|37
1628939990000|2021-08-14 11:19:50|3226.54|3217.84|3224.23|3215.53|3226.75|3218.05|3223.77|3215.07|38
1628940000000|2021-08-14 11:20:00|3224.24|3215.54|3224.17|3215.47|3225.3|3216.6|3223.6|3214.9|38
1628940010000|2021-08-14 11:20:10|3224.31|3215.61|3224.69|3215.99|3224.86|3216.16|3224.23|3215.53|36
1628940020000|2021-08-14 11:20:20|3224.72|3216.02|3226.4|3217.7|3227.02|3218.32|3224.72|3216.02|34
1628940030000|2021-08-14 11:20:30|3226.42|3217.72|3224|3215.3|3226.42|3217.72|3223.76|3215.06|36
1628940040000|2021-08-14 11:20:40|3223.99|3215.29|3222.38|3213.68|3224.7|3216|3222.26|3213.56|39
1628940050000|2021-08-14 11:20:50|3222.42|3213.72|3220.35|3211.65|3222.46|3213.76|3220.35|3211.65|32
1628940060000|2021-08-14 11:21:00|3220.41|3211.71|3221.75|3213.05|3223.19|3214.49|3220.22|3211.52|37
1628940070000|2021-08-14 11:21:10|3221.73|3213.03|3222.8|3214.1|3222.8|3214.1|3221.18|3212.48|39
1628940080000|2021-08-14 11:21:20|3222.79|3214.09|3222.74|3214.04|3224.01|3215.31|3222.6|3213.9|34
1628940090000|2021-08-14 11:21:30|3222.79|3214.09|3225.57|3216.87|3225.67|3216.97|3222.79|3214.09|37
1628940100000|2021-08-14 11:21:40|3225.49|3216.79|3225.11|3216.41|3225.49|3216.79|3224.66|3215.96|38
1628940110000|2021-08-14 11:21:50|3225.13|3216.43|3223.24|3214.54|3225.41|3216.71|3223|3214.3|34
1628940120000|2021-08-14 11:22:00|3223.42|3214.72|3223.03|3214.33|3223.44|3214.74|3222.57|3213.87|35
1628940130000|2021-08-14 11:22:10|3223.04|3214.34|3224.2|3215.5|3224.71|3216.01|3222.83|3214.13|35
1628940140000|2021-08-14 11:22:20|3224.21|3215.51|3226.8|3218.1|3226.8|3218.1|3224.21|3215.51|32
1628940150000|2021-08-14 11:22:30|3226.72|3218.02|3227.35|3218.65|3227.63|3218.93|3226.57|3217.87|38
1628940160000|2021-08-14 11:22:40|3227.36|3218.66|3227.89|3219.19|3228.2|3219.5|3227.28|3218.58|32
1628940170000|2021-08-14 11:22:50|3227.88|3219.18|3228.01|3219.31|3228.58|3219.88|3227.85|3219.15|37
1628940180000|2021-08-14 11:23:00|3227.95|3219.25|3228.65|3219.95|3228.69|3219.99|3227.61|3218.91|33
1628940190000|2021-08-14 11:23:10|3228.79|3220.09|3230.43|3221.73|3230.52|3221.82|3228.79|3220.09|36
1628940200000|2021-08-14 11:23:20|3230.5|3221.8|3232.32|3223.62|3232.82|3224.12|3230.5|3221.8|39
1628940210000|2021-08-14 11:23:30|3232.42|3223.72|3231.19|3222.49|3232.42|3223.72|3231.19|3222.49|38
1628940220000|2021-08-14 11:23:40|3231.2|3222.5|3231.83|3223.13|3231.88|3223.18|3230.94|3222.24|35
1628940230000|2021-08-14 11:23:50|3232.18|3223.48|3232.23|3223.53|3233.39|3224.69|3231.99|3223.29|35
1628940240000|2021-08-14 11:24:00|3232.29|3223.59|3231.79|3223.09|3232.81|3224.11|3231.7|3223|32
1628940250000|2021-08-14 11:24:10|3231.73|3223.03|3232.34|3223.64|3232.34|3223.64|3230.73|3222.03|36
1628940260000|2021-08-14 11:24:20|3232.45|3223.75|3232.85|3224.15|3234.05|3225.35|3232.45|3223.75|32
1628940270000|2021-08-14 11:24:30|3232.92|3224.22|3233.04|3224.34|3233.28|3224.58|3232.45|3223.75|35
1628940280000|2021-08-14 11:24:40|3233.05|3224.35|3232.81|3224.11|3233.87|3225.17|3232.78|3224.08|30
1628940290000|2021-08-14 11:24:50|3232.8|3224.1|3233.05|3224.35|3233.08|3224.38|3232.68|3223.98|35
1628940300000|2021-08-14 11:25:00|3232.97|3224.27|3230.45|3221.75|3233.09|3224.39|3230.45|3221.75|34
1628940310000|2021-08-14 11:25:10|3230.42|3221.72|3228.93|3220.23|3230.42|3221.72|3228.87|3220.17|32
1628940320000|2021-08-14 11:25:20|3229|3220.3|3228.31|3219.61|3229.06|3220.36|3227.73|3219.03|37
1628940330000|2021-08-14 11:25:30|3228.32|3219.62|3232.84|3224.14|3233.38|3224.68|3228.32|3219.62|40
1628940340000|2021-08-14 11:25:40|3232.91|3224.21|3230.71|3222.01|3233.39|3224.69|3230.71|3222.01|38
1628940350000|2021-08-14 11:25:50|3230.79|3222.09|3228.89|3220.19|3230.79|3222.09|3228.24|3219.54|38
1628940360000|2021-08-14 11:26:00|3228.88|3220.18|3228.25|3219.55|3228.94|3220.24|3228.12|3219.42|35
1628940370000|2021-08-14 11:26:10|3228.22|3219.52|3229.11|3220.41|3229.16|3220.46|3227.45|3218.75|36
1628940380000|2021-08-14 11:26:20|3228.95|3220.25|3227.59|3218.89|3228.97|3220.27|3227.53|3218.83|38
1628940390000|2021-08-14 11:26:30|3228.02|3219.32|3228.07|3219.37|3229.22|3220.52|3228.02|3219.32|34
1628940400000|2021-08-14 11:26:40|3228.08|3219.38|3228.78|3220.08|3229.73|3221.03|3228.08|3219.38|35
1628940410000|2021-08-14 11:26:50|3228.76|3220.06|3228.81|3220.11|3228.97|3220.27|3228.55|3219.85|36
1628940420000|2021-08-14 11:27:00|3228.78|3220.08|3229.5|3220.8|3232.13|3223.43|3228.76|3220.06|34
1628940430000|2021-08-14 11:27:10|3229.48|3220.78|3227.98|3219.28|3229.48|3220.78|3227.93|3219.23|36
1628940440000|2021-08-14 11:27:20|3227.99|3219.29|3227.26|3218.56|3227.99|3219.29|3226.26|3217.56|38
1628940450000|2021-08-14 11:27:30|3227.24|3218.54|3227.36|3218.66|3227.93|3219.23|3227.24|3218.54|37
1628940460000|2021-08-14 11:27:40|3227.34|3218.64|3226.72|3218.02|3227.34|3218.64|3226.72|3218.02|28
1628940470000|2021-08-14 11:27:50|3226.71|3218.01|3226.83|3218.13|3226.83|3218.13|3225.45|3216.75|35
1628940480000|2021-08-14 11:28:00|3226.89|3218.19|3225.64|3216.94|3227.25|3218.55|3225.58|3216.88|35
1628940490000|2021-08-14 11:28:10|3225.54|3216.84|3225.33|3216.63|3225.77|3217.07|3225.33|3216.63|26
1628940500000|2021-08-14 11:28:20|3225.35|3216.65|3224.44|3215.74|3225.36|3216.66|3224.27|3215.57|35
1628940510000|2021-08-14 11:28:30|3224.48|3215.78|3225.3|3216.6|3225.31|3216.61|3224.3|3215.6|30
1628940520000|2021-08-14 11:28:40|3225.2|3216.5|3224.45|3215.75|3225.2|3216.5|3224.42|3215.72|38
1628940530000|2021-08-14 11:28:50|3224.41|3215.71|3225.77|3217.07|3225.85|3217.15|3224.36|3215.66|22
1628940540000|2021-08-14 11:29:00|3225.69|3216.99|3228.21|3219.51|3228.42|3219.72|3225.34|3216.64|36
1628940550000|2021-08-14 11:29:10|3228.17|3219.47|3226.16|3217.46|3228.17|3219.47|3226.05|3217.35|33
1628940560000|2021-08-14 11:29:20|3226.14|3217.44|3228.53|3219.83|3228.89|3220.19|3226.1|3217.4|37
1628940570000|2021-08-14 11:29:30|3228.52|3219.82|3228.87|3220.17|3229.86|3221.16|3228.5|3219.8|37
1628940580000|2021-08-14 11:29:40|3228.59|3219.89|3230.5|3221.8|3230.51|3221.81|3228.59|3219.89|34
1628940590000|2021-08-14 11:29:50|3230.52|3221.82|3230.44|3221.74|3230.52|3221.82|3230.19|3221.49|30
1628940600000|2021-08-14 11:30:00|3230.42|3221.72|3226.87|3218.17|3230.46|3221.76|3226.87|3218.17|34
1628940610000|2021-08-14 11:30:10|3226.83|3218.13|3225.31|3216.61|3226.83|3218.13|3224.84|3216.14|35
1628940620000|2021-08-14 11:30:20|3225.75|3217.05|3225.65|3216.95|3228.02|3219.32|3225.65|3216.95|39
1628940630000|2021-08-14 11:30:30|3225.53|3216.83|3225.46|3216.76|3226.13|3217.43|3225.22|3216.52|34
1628940640000|2021-08-14 11:30:40|3225.06|3216.36|3223.95|3215.25|3225.15|3216.45|3223.95|3215.25|23
1628940650000|2021-08-14 11:30:50|3223.94|3215.24|3224.46|3215.76|3224.57|3215.87|3223.23|3214.53|32
1628940660000|2021-08-14 11:31:00|3224.48|3215.78|3224.05|3215.35|3224.94|3216.24|3223.6|3214.9|35
1628940670000|2021-08-14 11:31:10|3224.01|3215.31|3223.97|3215.27|3224.01|3215.31|3223.22|3214.52|32
1628940680000|2021-08-14 11:31:20|3223.96|3215.26|3222.24|3213.54|3224.01|3215.31|3222.24|3213.54|34
1628940690000|2021-08-14 11:31:30|3222.2|3213.5|3228.79|3220.09|3228.82|3220.12|3222.2|3213.5|36
1628940700000|2021-08-14 11:31:40|3228.87|3220.17|3230.01|3221.31|3230.08|3221.38|3228.71|3220.01|40
1628940710000|2021-08-14 11:31:50|3229.99|3221.29|3228.63|3219.93|3229.99|3221.29|3228.63|3219.93|39
1628940720000|2021-08-14 11:32:00|3228.67|3219.97|3234.67|3225.97|3234.67|3225.97|3228.66|3219.96|38
1628940730000|2021-08-14 11:32:10|3234.72|3226.02|3233.5|3224.8|3235.37|3226.67|3232.49|3223.79|39
1628940740000|2021-08-14 11:32:20|3233.67|3224.97|3236.36|3227.66|3236.36|3227.66|3233.67|3224.97|29
1628940750000|2021-08-14 11:32:30|3236.26|3227.56|3235.51|3226.81|3236.26|3227.56|3235.51|3226.81|30
1628940760000|2021-08-14 11:32:40|3235.43|3226.73|3235.17|3226.47|3235.84|3227.14|3234.86|3226.16|34
1628940770000|2021-08-14 11:32:50|3235.09|3226.39|3233.44|3224.74|3235.55|3226.85|3233.44|3224.74|36
1628940780000|2021-08-14 11:33:00|3233.41|3224.71|3233.69|3224.99|3234.66|3225.96|3232.3|3223.6|35
1628940790000|2021-08-14 11:33:10|3233.78|3225.08|3233.86|3225.16|3234.52|3225.82|3233.78|3225.08|37
1628940800000|2021-08-14 11:33:20|3233.69|3224.99|3233.14|3224.44|3233.92|3225.22|3233.07|3224.37|36
1628940810000|2021-08-14 11:33:30|3233.11|3224.41|3234.49|3225.79|3234.59|3225.89|3233.11|3224.41|39
1628940820000|2021-08-14 11:33:40|3234.51|3225.81|3232.96|3224.26|3234.57|3225.87|3232.89|3224.19|38
1628940830000|2021-08-14 11:33:50|3232.8|3224.1|3231.67|3222.97|3233.53|3224.83|3231.67|3222.97|32
1628940840000|2021-08-14 11:34:00|3231.83|3223.13|3230.72|3222.02|3231.83|3223.13|3230.62|3221.92|40
1628940850000|2021-08-14 11:34:10|3230.65|3221.95|3227.1|3218.4|3230.65|3221.95|3227.01|3218.31|38
1628940860000|2021-08-14 11:34:20|3227.09|3218.39|3229.91|3221.21|3229.91|3221.21|3226.62|3217.92|35
1628940870000|2021-08-14 11:34:30|3229.85|3221.15|3229.46|3220.76|3230.45|3221.75|3228.69|3219.99|38
1628940880000|2021-08-14 11:34:40|3229.31|3220.61|3229.23|3220.53|3229.56|3220.86|3229.08|3220.38|30
1628940890000|2021-08-14 11:34:50|3229.29|3220.59|3227.59|3218.89|3229.52|3220.82|3227.04|3218.34|29
1628940900000|2021-08-14 11:35:00|3227.68|3218.98|3229.87|3221.17|3229.87|3221.17|3227.28|3218.58|36
1628940910000|2021-08-14 11:35:10|3229.83|3221.13|3228.19|3219.49|3229.83|3221.13|3228.06|3219.36|38
1628940920000|2021-08-14 11:35:20|3228.13|3219.43|3227.24|3218.54|3228.51|3219.81|3227.22|3218.52|34
1628940930000|2021-08-14 11:35:30|3227.23|3218.53|3227.45|3218.75|3227.68|3218.98|3227.21|3218.51|27
1628940940000|2021-08-14 11:35:40|3227.44|3218.74|3227.43|3218.73|3228.02|3219.32|3227.42|3218.72|34
1628940950000|2021-08-14 11:35:50|3227.42|3218.72|3227.38|3218.68|3227.52|3218.82|3226.99|3218.29|35
1628940960000|2021-08-14 11:36:00|3227.32|3218.62|3228.08|3219.38|3228.56|3219.86|3227.32|3218.62|32
1628940970000|2021-08-14 11:36:10|3228.07|3219.37|3226.61|3217.91|3228.21|3219.51|3226.46|3217.76|32
1628940980000|2021-08-14 11:36:20|3226.66|3217.96|3228.1|3219.4|3228.29|3219.59|3226.66|3217.96|37
1628940990000|2021-08-14 11:36:30|3228.07|3219.37|3228.77|3220.07|3228.94|3220.24|3226.35|3217.65|38
1628941000000|2021-08-14 11:36:40|3228.71|3220.01|3228.29|3219.59|3228.96|3220.26|3227.85|3219.15|36
1628941010000|2021-08-14 11:36:50|3228.16|3219.46|3227.51|3218.81|3228.16|3219.46|3227.39|3218.69|30
1628941020000|2021-08-14 11:37:00|3227.46|3218.76|3225.02|3216.32|3227.46|3218.76|3224.74|3216.04|39
1628941030000|2021-08-14 11:37:10|3224.94|3216.24|3224.91|3216.21|3225.24|3216.54|3224.86|3216.16|25
1628941040000|2021-08-14 11:37:20|3224.95|3216.25|3225.21|3216.51|3226.1|3217.4|3224.9|3216.2|27
1628941050000|2021-08-14 11:37:30|3225.2|3216.5|3225.59|3216.89|3225.63|3216.93|3225.16|3216.46|29
1628941060000|2021-08-14 11:37:40|3225.54|3216.84|3224.26|3215.56|3225.54|3216.84|3224.26|3215.56|25
1628941070000|2021-08-14 11:37:50|3224.24|3215.54|3225.09|3216.39|3225.09|3216.39|3224.24|3215.54|30
1628941080000|2021-08-14 11:38:00|3225.12|3216.42|3224.47|3215.77|3225.49|3216.79|3224.39|3215.69|33
1628941090000|2021-08-14 11:38:10|3224.46|3215.76|3226.26|3217.56|3226.26|3217.56|3224.4|3215.7|32
1628941100000|2021-08-14 11:38:20|3226.3|3217.6|3225.7|3217|3227.08|3218.38|3225.7|3217|36
1628941110000|2021-08-14 11:38:30|3225.84|3217.14|3227.58|3218.88|3227.58|3218.88|3225.77|3217.07|37
1628941120000|2021-08-14 11:38:40|3227.52|3218.82|3227.56|3218.86|3227.69|3218.99|3227.22|3218.52|34
1628941130000|2021-08-14 11:38:50|3227.57|3218.87|3226.38|3217.68|3227.57|3218.87|3226.22|3217.52|30
1628941140000|2021-08-14 11:39:00|3226.39|3217.69|3226.35|3217.65|3226.54|3217.84|3226.23|3217.53|26
1628941150000|2021-08-14 11:39:10|3226.39|3217.69|3226.46|3217.76|3227.73|3219.03|3226.36|3217.66|33
1628941160000|2021-08-14 11:39:20|3226.54|3217.84|3226.9|3218.2|3226.96|3218.26|3226.54|3217.84|35
1628941170000|2021-08-14 11:39:30|3226.92|3218.22|3227.38|3218.68|3227.49|3218.79|3226.56|3217.86|33
1628941180000|2021-08-14 11:39:40|3227.27|3218.57|3225.74|3217.04|3227.27|3218.57|3225.74|3217.04|30
1628941190000|2021-08-14 11:39:50|3225.72|3217.02|3223.73|3215.03|3225.84|3217.14|3223.73|3215.03|31
1628941200000|2021-08-14 11:40:00|3223.72|3215.02|3224.2|3215.5|3224.2|3215.5|3223.31|3214.61|35
1628941210000|2021-08-14 11:40:10|3224.23|3215.53|3220.16|3211.46|3224.32|3215.62|3220.05|3211.35|35
1628941220000|2021-08-14 11:40:20|3220.1|3211.4|3220.24|3211.54|3220.77|3212.07|3220.1|3211.4|33
1628941230000|2021-08-14 11:40:30|3220.21|3211.51|3220.82|3212.12|3220.94|3212.24|3219.96|3211.26|36
1628941240000|2021-08-14 11:40:40|3220.86|3212.16|3219.86|3211.16|3221.56|3212.86|3219.86|3211.16|38
1628941250000|2021-08-14 11:40:50|3219.88|3211.18|3220.39|3211.69|3220.92|3212.22|3219.88|3211.18|31
1628941260000|2021-08-14 11:41:00|3220.37|3211.67|3220.23|3211.53|3220.62|3211.92|3220.23|3211.53|27
1628941270000|2021-08-14 11:41:10|3220.16|3211.46|3221.21|3212.51|3221.85|3213.15|3220.16|3211.46|35
1628941280000|2021-08-14 11:41:20|3221.1|3212.4|3220.78|3212.08|3221.46|3212.76|3220.71|3212.01|38
1628941290000|2021-08-14 11:41:30|3220.7|3212|3221.23|3212.53|3221.36|3212.66|3220.65|3211.95|30
1628941300000|2021-08-14 11:41:40|3221.24|3212.54|3220.86|3212.16|3221.88|3213.18|3220.86|3212.16|35
1628941310000|2021-08-14 11:41:50|3220.78|3212.08|3221.52|3212.82|3221.57|3212.87|3220.78|3212.08|30
1628941320000|2021-08-14 11:42:00|3221.48|3212.78|3223.02|3214.32|3223.02|3214.32|3221.06|3212.36|37
1628941330000|2021-08-14 11:42:10|3223.34|3214.64|3222.57|3213.87|3223.66|3214.96|3222.57|3213.87|35
1628941340000|2021-08-14 11:42:20|3222.55|3213.85|3223.66|3214.96|3223.71|3215.01|3222.51|3213.81|36
1628941350000|2021-08-14 11:42:30|3223.63|3214.93|3223.38|3214.68|3224.07|3215.37|3223.36|3214.66|35
1628941360000|2021-08-14 11:42:40|3223.37|3214.67|3223.73|3215.03|3223.82|3215.12|3223.37|3214.67|26
1628941370000|2021-08-14 11:42:50|3223.76|3215.06|3223.8|3215.1|3224.02|3215.32|3223.61|3214.91|26
1628941380000|2021-08-14 11:43:00|3223.84|3215.14|3225.57|3216.87|3225.57|3216.87|3223.74|3215.04|38
1628941390000|2021-08-14 11:43:10|3225.59|3216.89|3225.19|3216.49|3225.59|3216.89|3225.08|3216.38|29
1628941400000|2021-08-14 11:43:20|3225.21|3216.51|3225.22|3216.52|3225.28|3216.58|3225.17|3216.47|23
1628941410000|2021-08-14 11:43:30|3225.23|3216.53|3224.82|3216.12|3225.24|3216.54|3224.68|3215.98|23
1628941420000|2021-08-14 11:43:40|3224.84|3216.14|3224.84|3216.14|3225.13|3216.43|3224.79|3216.09|27
1628941430000|2021-08-14 11:43:50|3224.83|3216.13|3224.72|3216.02|3224.86|3216.16|3224.7|3216|24
1628941440000|2021-08-14 11:44:00|3224.71|3216.01|3224.76|3216.06|3224.79|3216.09|3224.71|3216.01|17
1628941450000|2021-08-14 11:44:10|3224.75|3216.05|3224.25|3215.55|3224.85|3216.15|3224.25|3215.55|29
1628941460000|2021-08-14 11:44:20|3224.23|3215.53|3224.33|3215.63|3224.36|3215.66|3224.23|3215.53|20
1628941470000|2021-08-14 11:44:30|3224.34|3215.64|3224.91|3216.21|3224.91|3216.21|3224.25|3215.55|19
1628941480000|2021-08-14 11:44:40|3224.94|3216.24|3225.03|3216.33|3225.05|3216.35|3224.94|3216.24|19
1628941490000|2021-08-14 11:44:50|3224.98|3216.28|3226.56|3217.86|3226.63|3217.93|3224.68|3215.98|35
1628941500000|2021-08-14 11:45:00|3226.63|3217.93|3225.68|3216.98|3226.63|3217.93|3225.68|3216.98|27
1628941510000|2021-08-14 11:45:10|3225.67|3216.97|3225.94|3217.24|3225.95|3217.25|3225.39|3216.69|29
1628941520000|2021-08-14 11:45:20|3226|3217.3|3227.24|3218.54|3227.27|3218.57|3225.99|3217.29|28
1628941530000|2021-08-14 11:45:30|3227.26|3218.56|3227.2|3218.5|3227.29|3218.59|3226.67|3217.97|26
1628941540000|2021-08-14 11:45:40|3227.16|3218.46|3228.25|3219.55|3228.25|3219.55|3227.15|3218.45|30
1628941550000|2021-08-14 11:45:50|3228.44|3219.74|3230.27|3221.57|3230.27|3221.57|3228.44|3219.74|38
1628941560000|2021-08-14 11:46:00|3230.26|3221.56|3230.2|3221.5|3230.35|3221.65|3230.14|3221.44|32
1628941570000|2021-08-14 11:46:10|3230.19|3221.49|3231.76|3223.06|3231.76|3223.06|3230.18|3221.48|36
1628941580000|2021-08-14 11:46:20|3231.89|3223.19|3231.94|3223.24|3232.06|3223.36|3231.14|3222.44|37
1628941590000|2021-08-14 11:46:30|3232.01|3223.31|3233.6|3224.9|3233.81|3225.11|3231.98|3223.28|37
1628941600000|2021-08-14 11:46:40|3233.63|3224.93|3234.13|3225.43|3234.14|3225.44|3233.25|3224.55|37
1628941610000|2021-08-14 11:46:50|3234.12|3225.42|3233.62|3224.92|3234.23|3225.53|3233.62|3224.92|32
1628941620000|2021-08-14 11:47:00|3233.6|3224.9|3233.64|3224.94|3233.64|3224.94|3231.27|3222.57|39
1628941630000|2021-08-14 11:47:10|3233.68|3224.98|3234.32|3225.62|3234.75|3226.05|3233.68|3224.98|33
1628941640000|2021-08-14 11:47:20|3234.34|3225.64|3234.45|3225.75|3234.59|3225.89|3234.16|3225.46|30
1628941650000|2021-08-14 11:47:30|3234.43|3225.73|3236.33|3227.63|3236.36|3227.66|3234.34|3225.64|36
1628941660000|2021-08-14 11:47:40|3236.32|3227.62|3236.08|3227.38|3236.43|3227.73|3235.84|3227.14|32
1628941670000|2021-08-14 11:47:50|3236.21|3227.51|3236.18|3227.48|3236.31|3227.61|3235.93|3227.23|31
1628941680000|2021-08-14 11:48:00|3236.19|3227.49|3235.22|3226.52|3236.35|3227.65|3235.18|3226.48|35
1628941690000|2021-08-14 11:48:10|3235.25|3226.55|3236.36|3227.66|3236.37|3227.67|3235.1|3226.4|35
1628941700000|2021-08-14 11:48:20|3236.3|3227.6|3236.5|3227.8|3237|3228.3|3236.28|3227.58|34
1628941710000|2021-08-14 11:48:30|3236.55|3227.85|3236.78|3228.08|3236.88|3228.18|3236.55|3227.85|35
1628941720000|2021-08-14 11:48:40|3236.93|3228.23|3237.87|3229.17|3238.2|3229.5|3236.92|3228.22|36
1628941730000|2021-08-14 11:48:50|3237.84|3229.14|3238.12|3229.42|3238.12|3229.42|3237.71|3229.01|34
1628941740000|2021-08-14 11:49:00|3238.1|3229.4|3239.09|3230.39|3239.09|3230.39|3237.35|3228.65|36
1628941750000|2021-08-14 11:49:10|3239.21|3230.51|3239.48|3230.78|3239.48|3230.78|3238.63|3229.93|35
1628941760000|2021-08-14 11:49:20|3239.43|3230.73|3239.17|3230.47|3239.47|3230.77|3238.68|3229.98|35
1628941770000|2021-08-14 11:49:30|3239.22|3230.52|3239.96|3231.26|3239.98|3231.28|3239.22|3230.52|31
1628941780000|2021-08-14 11:49:40|3239.95|3231.25|3240.2|3231.5|3240.24|3231.54|3239.7|3231|28
1628941790000|2021-08-14 11:49:50|3240.28|3231.58|3240.46|3231.76|3240.61|3231.91|3240.24|3231.54|30
1628941800000|2021-08-14 11:50:00|3240.42|3231.72|3239.34|3230.64|3240.42|3231.72|3239.28|3230.58|30
1628941810000|2021-08-14 11:50:10|3239.35|3230.65|3239.29|3230.59|3239.41|3230.71|3239.1|3230.4|20
1628941820000|2021-08-14 11:50:20|3239.23|3230.53|3238.88|3230.18|3239.26|3230.56|3238.75|3230.05|27
1628941830000|2021-08-14 11:50:30|3238.8|3230.1|3238.76|3230.06|3239.06|3230.36|3238.68|3229.98|36
1628941840000|2021-08-14 11:50:40|3238.78|3230.08|3238.85|3230.15|3239.32|3230.62|3238.77|3230.07|30
1628941850000|2021-08-14 11:50:50|3238.83|3230.13|3238.85|3230.15|3238.92|3230.22|3238.83|3230.13|20
1628941860000|2021-08-14 11:51:00|3238.91|3230.21|3237.65|3228.95|3238.91|3230.21|3237.65|3228.95|36
1628941870000|2021-08-14 11:51:10|3237.53|3228.83|3236.41|3227.71|3237.53|3228.83|3236.41|3227.71|36
1628941880000|2021-08-14 11:51:20|3236.58|3227.88|3236.26|3227.56|3236.94|3228.24|3236.22|3227.52|35
1628941890000|2021-08-14 11:51:30|3236.2|3227.5|3237.3|3228.6|3237.3|3228.6|3234.89|3226.19|39
1628941900000|2021-08-14 11:51:40|3237.31|3228.61|3237.76|3229.06|3238.13|3229.43|3236.96|3228.26|38
1628941910000|2021-08-14 11:51:50|3237.77|3229.07|3239.05|3230.35|3239.12|3230.42|3237.77|3229.07|35
1628941920000|2021-08-14 11:52:00|3239.11|3230.41|3239.57|3230.87|3239.61|3230.91|3239.11|3230.41|31
1628941930000|2021-08-14 11:52:10|3239.54|3230.84|3238.99|3230.29|3239.54|3230.84|3238.99|3230.29|26
1628941940000|2021-08-14 11:52:20|3238.98|3230.28|3239.75|3231.05|3239.89|3231.19|3238.98|3230.28|35
1628941950000|2021-08-14 11:52:30|3239.74|3231.04|3240.42|3231.72|3240.44|3231.74|3239.66|3230.96|39
1628941960000|2021-08-14 11:52:40|3240.43|3231.73|3240.09|3231.39|3240.44|3231.74|3240.09|3231.39|35
1628941970000|2021-08-14 11:52:50|3240.13|3231.43|3240.3|3231.6|3240.31|3231.61|3239.98|3231.28|37
1628941980000|2021-08-14 11:53:00|3240.28|3231.58|3240.36|3231.66|3240.51|3231.81|3240.17|3231.47|32
1628941990000|2021-08-14 11:53:10|3240.45|3231.75|3240.13|3231.43|3240.45|3231.75|3239.64|3230.94|34
1628942000000|2021-08-14 11:53:20|3240.11|3231.41|3241.53|3232.83|3241.53|3232.83|3239.99|3231.29|33
1628942010000|2021-08-14 11:53:30|3241.78|3233.08|3245.59|3236.89|3245.71|3237.01|3241.71|3233.01|40
1628942020000|2021-08-14 11:53:40|3245.6|3236.9|3245.74|3237.04|3245.94|3237.24|3245.58|3236.88|38
1628942030000|2021-08-14 11:53:50|3245.8|3237.1|3246.24|3237.54|3247.17|3238.47|3245.18|3236.48|37
1628942040000|2021-08-14 11:54:00|3246.41|3237.71|3245.77|3237.07|3247.63|3238.93|3245.75|3237.05|39
1628942050000|2021-08-14 11:54:10|3245.68|3236.98|3246.82|3238.12|3247.54|3238.84|3245.68|3236.98|36
1628942060000|2021-08-14 11:54:20|3246.83|3238.13|3247.54|3238.84|3248.25|3239.55|3246.83|3238.13|38
1628942070000|2021-08-14 11:54:30|3247.49|3238.79|3243.75|3235.05|3247.77|3239.07|3243.75|3235.05|38
1628942080000|2021-08-14 11:54:40|3243.64|3234.94|3245.61|3236.91|3245.78|3237.08|3243.51|3234.81|39
1628942090000|2021-08-14 11:54:50|3245.6|3236.9|3246.31|3237.61|3246.53|3237.83|3245.6|3236.9|34
1628942100000|2021-08-14 11:55:00|3246.2|3237.5|3245.82|3237.12|3246.23|3237.53|3245.45|3236.75|29
1628942110000|2021-08-14 11:55:10|3245.83|3237.13|3246.11|3237.41|3247.06|3238.36|3245.73|3237.03|30
1628942120000|2021-08-14 11:55:20|3245.94|3237.24|3244.3|3235.6|3245.94|3237.24|3244.27|3235.57|35
1628942130000|2021-08-14 11:55:30|3244.27|3235.57|3245.37|3236.67|3245.56|3236.86|3244.21|3235.51|39
1628942140000|2021-08-14 11:55:40|3245.36|3236.66|3245.12|3236.42|3245.36|3236.66|3245.12|3236.42|26
1628942150000|2021-08-14 11:55:50|3245.17|3236.47|3245.45|3236.75|3245.47|3236.77|3244.29|3235.59|31
1628942160000|2021-08-14 11:56:00|3245.44|3236.74|3246.43|3237.73|3246.43|3237.73|3245.44|3236.74|34
1628942170000|2021-08-14 11:56:10|3246.33|3237.63|3246.63|3237.93|3246.64|3237.94|3245.49|3236.79|35
1628942180000|2021-08-14 11:56:20|3246.69|3237.99|3247.21|3238.51|3247.21|3238.51|3246.55|3237.85|38
1628942190000|2021-08-14 11:56:30|3247.17|3238.47|3248.05|3239.35|3248.05|3239.35|3246.9|3238.2|36
1628942200000|2021-08-14 11:56:40|3247.88|3239.18|3247.64|3238.94|3248.46|3239.76|3247.33|3238.63|35
1628942210000|2021-08-14 11:56:50|3247.83|3239.13|3247.83|3239.13|3247.94|3239.24|3247.62|3238.92|33
1628942220000|2021-08-14 11:57:00|3247.86|3239.16|3248.95|3240.25|3249.34|3240.64|3247.85|3239.15|30
1628942230000|2021-08-14 11:57:10|3249|3240.3|3249.17|3240.47|3249.21|3240.51|3248.46|3239.76|35
1628942240000|2021-08-14 11:57:20|3249.2|3240.5|3247.82|3239.12|3249.2|3240.5|3247.19|3238.49|33
1628942250000|2021-08-14 11:57:30|3247.98|3239.28|3247.16|3238.46|3248.13|3239.43|3247.14|3238.44|36
1628942260000|2021-08-14 11:57:40|3247.14|3238.44|3247.59|3238.89|3248.05|3239.35|3247.01|3238.31|35
1628942270000|2021-08-14 11:57:50|3247.61|3238.91|3246.98|3238.28|3247.67|3238.97|3246.72|3238.02|37
1628942280000|2021-08-14 11:58:00|3247.08|3238.38|3247.53|3238.83|3247.62|3238.92|3247.08|3238.38|26
1628942290000|2021-08-14 11:58:10|3247.48|3238.78|3248.28|3239.58|3248.28|3239.58|3247.48|3238.78|27
1628942300000|2021-08-14 11:58:20|3248.3|3239.6|3248.44|3239.74|3248.44|3239.74|3247.76|3239.06|30
1628942310000|2021-08-14 11:58:30|3248.42|3239.72|3248.3|3239.6|3248.63|3239.93|3248.28|3239.58|36
1628942320000|2021-08-14 11:58:40|3248.34|3239.64|3249.18|3240.48|3249.18|3240.48|3248.24|3239.54|25
1628942330000|2021-08-14 11:58:50|3249.16|3240.46|3249.02|3240.32|3249.27|3240.57|3248.97|3240.27|26
1628942340000|2021-08-14 11:59:00|3249.04|3240.34|3249.23|3240.53|3249.29|3240.59|3249.01|3240.31|22
1628942350000|2021-08-14 11:59:10|3249.22|3240.52|3249.46|3240.76|3249.46|3240.76|3248.67|3239.97|33
1628942360000|2021-08-14 11:59:20|3249.47|3240.77|3249.36|3240.66|3249.47|3240.77|3249.09|3240.39|34
1628942370000|2021-08-14 11:59:30|3249.35|3240.65|3249.48|3240.78|3249.55|3240.85|3249.16|3240.46|34
1628942380000|2021-08-14 11:59:40|3249.44|3240.74|3249.73|3241.03|3249.73|3241.03|3249.41|3240.71|21
1628942390000|2021-08-14 11:59:50|3249.81|3241.11|3249.64|3240.94|3249.87|3241.17|3249.11|3240.41|33
1628942400000|2021-08-14 12:00:00|3249.82|3241.12|3248.62|3239.92|3250.59|3241.89|3248.35|3239.65|37
1628942410000|2021-08-14 12:00:10|3248.6|3239.9|3250.27|3241.57|3250.34|3241.64|3248.59|3239.89|38
1628942420000|2021-08-14 12:00:20|3250.32|3241.62|3250.87|3242.17|3250.98|3242.28|3250.32|3241.62|31
1628942430000|2021-08-14 12:00:30|3250.86|3242.16|3249.26|3240.56|3250.93|3242.23|3249.26|3240.56|33
1628942440000|2021-08-14 12:00:40|3249.08|3240.38|3246.89|3238.19|3249.08|3240.38|3246.8|3238.1|35
1628942450000|2021-08-14 12:00:50|3246.87|3238.17|3246.69|3237.99|3246.89|3238.19|3246.68|3237.98|24
1628942460000|2021-08-14 12:01:00|3246.65|3237.95|3243.75|3235.05|3246.65|3237.95|3243.75|3235.05|28
1628942470000|2021-08-14 12:01:10|3243.4|3234.7|3243.46|3234.76|3243.69|3234.99|3242.84|3234.14|35
1628942480000|2021-08-14 12:01:20|3243.49|3234.79|3242.63|3233.93|3244|3235.3|3242.63|3233.93|36
1628942490000|2021-08-14 12:01:30|3242.62|3233.92|3243.15|3234.45|3243.28|3234.58|3241.65|3232.95|39
1628942500000|2021-08-14 12:01:40|3242.98|3234.28|3242.18|3233.48|3243.18|3234.48|3241.13|3232.43|36
1628942510000|2021-08-14 12:01:50|3242.26|3233.56|3245.85|3237.15|3245.92|3237.22|3242.24|3233.54|39
1628942520000|2021-08-14 12:02:00|3245.93|3237.23|3246.27|3237.57|3246.27|3237.57|3245.9|3237.2|33
1628942530000|2021-08-14 12:02:10|3246.26|3237.56|3248.88|3240.18|3249.23|3240.53|3246.26|3237.56|35
1628942540000|2021-08-14 12:02:20|3248.87|3240.17|3251.42|3242.72|3251.96|3243.26|3248.87|3240.17|31
1628942550000|2021-08-14 12:02:30|3251.41|3242.71|3255.5|3246.8|3255.52|3246.82|3251.14|3242.44|39
1628942560000|2021-08-14 12:02:40|3255.6|3246.9|3256.55|3247.85|3256.55|3247.85|3254.86|3246.16|38
1628942570000|2021-08-14 12:02:50|3256.46|3247.76|3257.83|3249.13|3257.83|3249.13|3256.24|3247.54|38
1628942580000|2021-08-14 12:03:00|3257.76|3249.06|3257.32|3248.62|3259.46|3250.76|3255.91|3247.21|39
1628942590000|2021-08-14 12:03:10|3257.58|3248.88|3255.59|3246.89|3257.58|3248.88|3255.46|3246.76|38
1628942600000|2021-08-14 12:03:20|3255.6|3246.9|3256.56|3247.86|3256.98|3248.28|3255.2|3246.5|36
1628942610000|2021-08-14 12:03:30|3256.6|3247.9|3257.33|3248.63|3259.5|3250.8|3256.6|3247.9|40
1628942620000|2021-08-14 12:03:40|3257.12|3248.42|3254.64|3245.94|3257.12|3248.42|3254.63|3245.93|38
1628942630000|2021-08-14 12:03:50|3254.69|3245.99|3255.7|3247|3255.7|3247|3254.69|3245.99|35
1628942640000|2021-08-14 12:04:00|3255.57|3246.87|3254.98|3246.28|3256.36|3247.66|3254.98|3246.28|36
1628942650000|2021-08-14 12:04:10|3254.8|3246.1|3253.86|3245.16|3254.8|3246.1|3253.1|3244.4|39
1628942660000|2021-08-14 12:04:20|3253.74|3245.04|3252.41|3243.71|3253.96|3245.26|3252.15|3243.45|39
1628942670000|2021-08-14 12:04:30|3252.42|3243.72|3252.91|3244.21|3254.38|3245.68|3252.41|3243.71|36
1628942680000|2021-08-14 12:04:40|3252.85|3244.15|3250.73|3242.03|3252.85|3244.15|3250.67|3241.97|34
1628942690000|2021-08-14 12:04:50|3250.52|3241.82|3250.24|3241.54|3251.78|3243.08|3250.24|3241.54|37
1628942700000|2021-08-14 12:05:00|3250.09|3241.39|3247.51|3238.81|3250.09|3241.39|3247.41|3238.71|38
1628942710000|2021-08-14 12:05:10|3247.45|3238.75|3247.33|3238.63|3247.45|3238.75|3245.71|3237.01|39
1628942720000|2021-08-14 12:05:20|3247.28|3238.58|3248.39|3239.69|3248.7|3240|3247.27|3238.57|36
1628942730000|2021-08-14 12:05:30|3248.48|3239.78|3251.05|3242.35|3251.55|3242.85|3248.38|3239.68|36
1628942740000|2021-08-14 12:05:40|3251.18|3242.48|3252.6|3243.9|3252.6|3243.9|3251.18|3242.48|30
1628942750000|2021-08-14 12:05:50|3252.56|3243.86|3253.12|3244.42|3253.12|3244.42|3251.49|3242.79|38
1628942760000|2021-08-14 12:06:00|3253.04|3244.34|3251.17|3242.47|3253.1|3244.4|3250.92|3242.22|39
1628942770000|2021-08-14 12:06:10|3251.11|3242.41|3249.67|3240.97|3251.26|3242.56|3249.51|3240.81|33
1628942780000|2021-08-14 12:06:20|3249.5|3240.8|3248.48|3239.78|3249.51|3240.81|3248.11|3239.41|37
1628942790000|2021-08-14 12:06:30|3248.5|3239.8|3249.03|3240.33|3249.88|3241.18|3248.15|3239.45|34
1628942800000|2021-08-14 12:06:40|3248.99|3240.29|3248.83|3240.13|3249.23|3240.53|3248.18|3239.48|36
1628942810000|2021-08-14 12:06:50|3248.82|3240.12|3248.31|3239.61|3248.91|3240.21|3248.19|3239.49|34
1628942820000|2021-08-14 12:07:00|3248.3|3239.6|3247.26|3238.56|3248.3|3239.6|3246.65|3237.95|36
1628942830000|2021-08-14 12:07:10|3247.3|3238.6|3248.01|3239.31|3248.42|3239.72|3247.14|3238.44|38
1628942840000|2021-08-14 12:07:20|3248.03|3239.33|3246.55|3237.85|3249.1|3240.4|3246.55|3237.85|37
1628942850000|2021-08-14 12:07:30|3246.59|3237.89|3248.15|3239.45|3248.15|3239.45|3245.97|3237.27|37
1628942860000|2021-08-14 12:07:40|3248.63|3239.93|3247.17|3238.47|3248.78|3240.08|3246.74|3238.04|39
1628942870000|2021-08-14 12:07:50|3247.18|3238.48|3248.04|3239.34|3248.34|3239.64|3247.1|3238.4|35
1628942880000|2021-08-14 12:08:00|3248.08|3239.38|3247.63|3238.93|3248.52|3239.82|3247.63|3238.93|36
1628942890000|2021-08-14 12:08:10|3247.62|3238.92|3246.52|3237.82|3247.62|3238.92|3246.27|3237.57|34
1628942900000|2021-08-14 12:08:20|3246.49|3237.79|3246.46|3237.76|3247.7|3239|3246.46|3237.76|38
1628942910000|2021-08-14 12:08:30|3246.45|3237.75|3246.46|3237.76|3246.54|3237.84|3246.35|3237.65|28
1628942920000|2021-08-14 12:08:40|3246.44|3237.74|3246.23|3237.53|3246.74|3238.04|3246.23|3237.53|35
1628942930000|2021-08-14 12:08:50|3246.25|3237.55|3245.46|3236.76|3246.31|3237.61|3245.41|3236.71|32
1628942940000|2021-08-14 12:09:00|3245.48|3236.78|3245.39|3236.69|3246.11|3237.41|3245.24|3236.54|36
1628942950000|2021-08-14 12:09:10|3245.35|3236.65|3244.67|3235.97|3245.63|3236.93|3244.67|3235.97|37
1628942960000|2021-08-14 12:09:20|3244.69|3235.99|3245.08|3236.38|3245.55|3236.85|3244.69|3235.99|33
1628942970000|2021-08-14 12:09:30|3245.14|3236.44|3245.16|3236.46|3245.16|3236.46|3244.67|3235.97|35
1628942980000|2021-08-14 12:09:40|3245.15|3236.45|3245.11|3236.41|3246.14|3237.44|3245.11|3236.41|34
1628942990000|2021-08-14 12:09:50|3245.15|3236.45|3245|3236.3|3245.46|3236.76|3244.93|3236.23|29
1628943000000|2021-08-14 12:10:00|3244.94|3236.24|3244.98|3236.28|3245.08|3236.38|3244.88|3236.18|34
1628943010000|2021-08-14 12:10:10|3244.95|3236.25|3244.64|3235.94|3245.32|3236.62|3244.64|3235.94|32
1628943020000|2021-08-14 12:10:20|3244.66|3235.96|3244.17|3235.47|3244.66|3235.96|3244.17|3235.47|21
1628943030000|2021-08-14 12:10:30|3244.22|3235.52|3244.23|3235.53|3244.42|3235.72|3244.05|3235.35|27
1628943040000|2021-08-14 12:10:40|3244.24|3235.54|3244.28|3235.58|3244.32|3235.62|3243.69|3234.99|26
1628943050000|2021-08-14 12:10:50|3244.26|3235.56|3244.14|3235.44|3244.28|3235.58|3243.83|3235.13|26
1628943060000|2021-08-14 12:11:00|3244.16|3235.46|3245.38|3236.68|3245.38|3236.68|3244.16|3235.46|16
1628943070000|2021-08-14 12:11:10|3245.25|3236.55|3245.73|3237.03|3245.83|3237.13|3244.54|3235.84|32
1628943080000|2021-08-14 12:11:20|3245.74|3237.04|3247.29|3238.59|3247.62|3238.92|3245.71|3237.01|33
1628943090000|2021-08-14 12:11:30|3247.28|3238.58|3248.42|3239.72|3249.23|3240.53|3247.17|3238.47|34
1628943100000|2021-08-14 12:11:40|3248.39|3239.69|3248.59|3239.89|3248.88|3240.18|3248.34|3239.64|26
1628943110000|2021-08-14 12:11:50|3248.58|3239.88|3248.16|3239.46|3248.6|3239.9|3248.16|3239.46|21
1628943120000|2021-08-14 12:12:00|3248.07|3239.37|3248.06|3239.36|3248.07|3239.37|3247.37|3238.67|34
1628943130000|2021-08-14 12:12:10|3248.01|3239.31|3249.33|3240.63|3249.33|3240.63|3247.91|3239.21|32
1628943140000|2021-08-14 12:12:20|3249.38|3240.68|3250.46|3241.76|3250.72|3242.02|3249.38|3240.68|33
1628943150000|2021-08-14 12:12:30|3250.47|3241.77|3249.73|3241.03|3250.47|3241.77|3248.61|3239.91|38
1628943160000|2021-08-14 12:12:40|3249.69|3240.99|3249.1|3240.4|3250.29|3241.59|3248.11|3239.41|38
1628943170000|2021-08-14 12:12:50|3248.99|3240.29|3249.6|3240.9|3249.88|3241.18|3248.64|3239.94|38
1628943180000|2021-08-14 12:13:00|3249.59|3240.89|3249.41|3240.71|3249.88|3241.18|3249.24|3240.54|29
1628943190000|2021-08-14 12:13:10|3249.4|3240.7|3249.26|3240.56|3249.42|3240.72|3248.83|3240.13|32
1628943200000|2021-08-14 12:13:20|3249.22|3240.52|3248.55|3239.85|3249.45|3240.75|3248.55|3239.85|32
1628943210000|2021-08-14 12:13:30|3248.53|3239.83|3248.65|3239.95|3248.77|3240.07|3248.51|3239.81|28
1628943220000|2021-08-14 12:13:40|3248.67|3239.97|3248.61|3239.91|3248.74|3240.04|3248.53|3239.83|32
1628943230000|2021-08-14 12:13:50|3248.6|3239.9|3247.22|3238.52|3248.64|3239.94|3247.2|3238.5|35
1628943240000|2021-08-14 12:14:00|3247.18|3238.48|3246.73|3238.03|3247.55|3238.85|3246.54|3237.84|36
1628943250000|2021-08-14 12:14:10|3246.85|3238.15|3246.16|3237.46|3246.85|3238.15|3245.85|3237.15|36
1628943260000|2021-08-14 12:14:20|3246.15|3237.45|3245.54|3236.84|3246.21|3237.51|3245.5|3236.8|34
1628943270000|2021-08-14 12:14:30|3245.65|3236.95|3247.04|3238.34|3247.06|3238.36|3245.65|3236.95|21
1628943280000|2021-08-14 12:14:40|3247.16|3238.46|3243.69|3234.99|3247.16|3238.46|3243.43|3234.73|31
1628943290000|2021-08-14 12:14:50|3243.67|3234.97|3242.98|3234.28|3244.01|3235.31|3242.98|3234.28|33
1628943300000|2021-08-14 12:15:00|3242.65|3233.95|3242.21|3233.51|3242.65|3233.95|3241.45|3232.75|39
1628943310000|2021-08-14 12:15:10|3242.23|3233.53|3245.08|3236.38|3245.14|3236.44|3242.2|3233.5|35
1628943320000|2021-08-14 12:15:20|3245.15|3236.45|3242.9|3234.2|3245.15|3236.45|3242.88|3234.18|34
1628943330000|2021-08-14 12:15:30|3242.92|3234.22|3242.57|3233.87|3242.93|3234.23|3241.96|3233.26|35
1628943340000|2021-08-14 12:15:40|3242.45|3233.75|3241.12|3232.42|3242.69|3233.99|3241.12|3232.42|39
1628943350000|2021-08-14 12:15:50|3241.15|3232.45|3241.01|3232.31|3241.6|3232.9|3241.01|3232.31|32
1628943360000|2021-08-14 12:16:00|3240.56|3231.86|3239.81|3231.11|3240.56|3231.86|3239.54|3230.84|34
1628943370000|2021-08-14 12:16:10|3239.8|3231.1|3241.22|3232.52|3241.22|3232.52|3239.28|3230.58|35
1628943380000|2021-08-14 12:16:20|3241.09|3232.39|3239.16|3230.46|3242.02|3233.32|3239.16|3230.46|39
1628943390000|2021-08-14 12:16:30|3239.19|3230.49|3238.82|3230.12|3239.19|3230.49|3238.82|3230.12|27
1628943400000|2021-08-14 12:16:40|3238.81|3230.11|3237.65|3228.95|3238.83|3230.13|3237.57|3228.87|27
1628943410000|2021-08-14 12:16:50|3237.83|3229.13|3238.75|3230.05|3239.01|3230.31|3237.83|3229.13|30
1628943420000|2021-08-14 12:17:00|3238.66|3229.96|3236.87|3228.17|3238.93|3230.23|3236.76|3228.06|35
1628943430000|2021-08-14 12:17:10|3236.79|3228.09|3238.26|3229.56|3238.42|3229.72|3236.58|3227.88|38
1628943440000|2021-08-14 12:17:20|3238.33|3229.63|3237.01|3228.31|3239.61|3230.91|3237.01|3228.31|39
1628943450000|2021-08-14 12:17:30|3236.9|3228.2|3237.06|3228.36|3237.14|3228.44|3236.56|3227.86|34
1628943460000|2021-08-14 12:17:40|3236.98|3228.28|3236.62|3227.92|3237.16|3228.46|3236.62|3227.92|38
1628943470000|2021-08-14 12:17:50|3236.59|3227.89|3237.87|3229.17|3238.09|3229.39|3236.46|3227.76|36
1628943480000|2021-08-14 12:18:00|3237.9|3229.2|3236.29|3227.59|3238.27|3229.57|3236.29|3227.59|36
1628943490000|2021-08-14 12:18:10|3236.26|3227.56|3235.28|3226.58|3236.39|3227.69|3235|3226.3|33
1628943500000|2021-08-14 12:18:20|3235.48|3226.78|3235.94|3227.24|3236.47|3227.77|3235.05|3226.35|37
1628943510000|2021-08-14 12:18:30|3235.89|3227.19|3236.03|3227.33|3236.14|3227.44|3235.5|3226.8|37
1628943520000|2021-08-14 12:18:40|3236.04|3227.34|3236.2|3227.5|3236.74|3228.04|3235.6|3226.9|34
1628943530000|2021-08-14 12:18:50|3236.35|3227.65|3234.54|3225.84|3236.36|3227.66|3234.5|3225.8|36
1628943540000|2021-08-14 12:19:00|3234.23|3225.53|3234.68|3225.98|3234.68|3225.98|3234.11|3225.41|38
1628943550000|2021-08-14 12:19:10|3234.62|3225.92|3232.29|3223.59|3234.62|3225.92|3232.29|3223.59|37
1628943560000|2021-08-14 12:19:20|3232.3|3223.6|3233.05|3224.35|3233.16|3224.46|3232.29|3223.59|38
1628943570000|2021-08-14 12:19:30|3232.92|3224.22|3234.25|3225.55|3234.76|3226.06|3232.81|3224.11|36
1628943580000|2021-08-14 12:19:40|3234.34|3225.64|3232.53|3223.83|3234.34|3225.64|3232.04|3223.34|35
1628943590000|2021-08-14 12:19:50|3232.66|3223.96|3232.67|3223.97|3233.51|3224.81|3232.05|3223.35|36
1628943600000|2021-08-14 12:20:00|3232.65|3223.95|3235.96|3227.26|3235.96|3227.26|3232.41|3223.71|37
1628943610000|2021-08-14 12:20:10|3236.16|3227.46|3237.47|3228.77|3237.89|3229.19|3236.16|3227.46|38
1628943620000|2021-08-14 12:20:20|3237.42|3228.72|3237.57|3228.87|3238.4|3229.7|3237.34|3228.64|36
1628943630000|2021-08-14 12:20:30|3237.23|3228.53|3237.52|3228.82|3237.53|3228.83|3237.04|3228.34|36
1628943640000|2021-08-14 12:20:40|3237.5|3228.8|3237.76|3229.06|3237.76|3229.06|3237.05|3228.35|35
1628943650000|2021-08-14 12:20:50|3237.77|3229.07|3235.94|3227.24|3237.77|3229.07|3234.58|3225.88|37
1628943660000|2021-08-14 12:21:00|3236.2|3227.5|3232.71|3224.01|3237.21|3228.51|3232.71|3224.01|38
1628943670000|2021-08-14 12:21:10|3232.6|3223.9|3231.44|3222.74|3232.88|3224.18|3231.33|3222.63|33
1628943680000|2021-08-14 12:21:20|3231.35|3222.65|3232.38|3223.68|3232.78|3224.08|3231.35|3222.65|38
1628943690000|2021-08-14 12:21:30|3232.61|3223.91|3234.07|3225.37|3235.2|3226.5|3232.6|3223.9|38
1628943700000|2021-08-14 12:21:40|3234.19|3225.49|3232.39|3223.69|3234.75|3226.05|3232.39|3223.69|36
1628943710000|2021-08-14 12:21:50|3232.29|3223.59|3233.15|3224.45|3233.49|3224.79|3232.25|3223.55|29
1628943720000|2021-08-14 12:22:00|3233.18|3224.48|3233.98|3225.28|3234.05|3225.35|3232.94|3224.24|34
1628943730000|2021-08-14 12:22:10|3234.16|3225.46|3234.87|3226.17|3234.87|3226.17|3234.16|3225.46|35
1628943740000|2021-08-14 12:22:20|3235|3226.3|3235|3226.3|3235.3|3226.6|3233.95|3225.25|36
1628943750000|2021-08-14 12:22:30|3235.03|3226.33|3234.07|3225.37|3235.03|3226.33|3233.79|3225.09|37
1628943760000|2021-08-14 12:22:40|3234.09|3225.39|3234.3|3225.6|3234.3|3225.6|3234|3225.3|35
1628943770000|2021-08-14 12:22:50|3234.23|3225.53|3234.74|3226.04|3235.33|3226.63|3234.23|3225.53|36
1628943780000|2021-08-14 12:23:00|3234.76|3226.06|3235.34|3226.64|3235.5|3226.8|3234.38|3225.68|33
1628943790000|2021-08-14 12:23:10|3235.35|3226.65|3235.69|3226.99|3235.72|3227.02|3234.88|3226.18|34
1628943800000|2021-08-14 12:23:20|3235.67|3226.97|3235.49|3226.79|3235.79|3227.09|3235.37|3226.67|30
1628943810000|2021-08-14 12:23:30|3235.5|3226.8|3236.73|3228.03|3236.73|3228.03|3235.36|3226.66|32
1628943820000|2021-08-14 12:23:40|3236.68|3227.98|3235.89|3227.19|3236.68|3227.98|3235.04|3226.34|38
1628943830000|2021-08-14 12:23:50|3235.93|3227.23|3235.75|3227.05|3236.14|3227.44|3234.95|3226.25|32
1628943840000|2021-08-14 12:24:00|3235.28|3226.58|3237.05|3228.35|3237.13|3228.43|3235.22|3226.52|31
1628943850000|2021-08-14 12:24:10|3237.04|3228.34|3235.84|3227.14|3237.06|3228.36|3235.75|3227.05|31
1628943860000|2021-08-14 12:24:20|3235.85|3227.15|3234.28|3225.58|3235.85|3227.15|3234.28|3225.58|37
1628943870000|2021-08-14 12:24:30|3233.89|3225.19|3235.73|3227.03|3235.8|3227.1|3233.88|3225.18|38
1628943880000|2021-08-14 12:24:40|3235.55|3226.85|3236.62|3227.92|3236.91|3228.21|3235.32|3226.62|36
1628943890000|2021-08-14 12:24:50|3236.11|3227.41|3235.28|3226.58|3236.13|3227.43|3235.07|3226.37|38
1628943900000|2021-08-14 12:25:00|3235.23|3226.53|3237.61|3228.91|3237.61|3228.91|3235.23|3226.53|35
1628943910000|2021-08-14 12:25:10|3237.6|3228.9|3238.99|3230.29|3239.15|3230.45|3237.6|3228.9|33
1628943920000|2021-08-14 12:25:20|3238.85|3230.15|3239.6|3230.9|3239.74|3231.04|3238.85|3230.15|32
1628943930000|2021-08-14 12:25:30|3239.69|3230.99|3239.62|3230.92|3239.96|3231.26|3239.12|3230.42|34
1628943940000|2021-08-14 12:25:40|3239.58|3230.88|3241.03|3232.33|3241.15|3232.45|3239.38|3230.68|35
1628943950000|2021-08-14 12:25:50|3241.04|3232.34|3241.15|3232.45|3241.96|3233.26|3240.94|3232.24|35
1628943960000|2021-08-14 12:26:00|3241.18|3232.48|3240.73|3232.03|3241.23|3232.53|3240.66|3231.96|36
1628943970000|2021-08-14 12:26:10|3240.85|3232.15|3241.71|3233.01|3241.73|3233.03|3240.65|3231.95|31
1628943980000|2021-08-14 12:26:20|3241.73|3233.03|3241.21|3232.51|3242.05|3233.35|3241.18|3232.48|37
1628943990000|2021-08-14 12:26:30|3241.22|3232.52|3238.15|3229.45|3241.22|3232.52|3237.98|3229.28|38
1628944000000|2021-08-14 12:26:40|3238.26|3229.56|3239.47|3230.77|3240.34|3231.64|3238.26|3229.56|40
1628944010000|2021-08-14 12:26:50|3239.3|3230.6|3240.88|3232.18|3240.88|3232.18|3239.12|3230.42|37
1628944020000|2021-08-14 12:27:00|3240.95|3232.25|3241.73|3233.03|3242.45|3233.75|3240.95|3232.25|33
1628944030000|2021-08-14 12:27:10|3241.81|3233.11|3242.57|3233.87|3242.57|3233.87|3241.81|3233.11|33
1628944040000|2021-08-14 12:27:20|3243.01|3234.31|3245.66|3236.96|3245.77|3237.07|3243.01|3234.31|37
1628944050000|2021-08-14 12:27:30|3245.63|3236.93|3245.39|3236.69|3245.78|3237.08|3244.44|3235.74|36
1628944060000|2021-08-14 12:27:40|3245.61|3236.91|3244.97|3236.27|3245.61|3236.91|3244.83|3236.13|32
1628944070000|2021-08-14 12:27:50|3244.99|3236.29|3244.79|3236.09|3245.1|3236.4|3244.72|3236.02|29
1628944080000|2021-08-14 12:28:00|3244.76|3236.06|3245.33|3236.63|3245.46|3236.76|3244.76|3236.06|23
1628944090000|2021-08-14 12:28:10|3245.34|3236.64|3245.34|3236.64|3246.12|3237.42|3245.17|3236.47|28
1628944100000|2021-08-14 12:28:20|3245.35|3236.65|3244.91|3236.21|3245.38|3236.68|3244.7|3236|27
1628944110000|2021-08-14 12:28:30|3244.89|3236.19|3245.55|3236.85|3246.05|3237.35|3244.79|3236.09|29
1628944120000|2021-08-14 12:28:40|3245.61|3236.91|3245.85|3237.15|3245.85|3237.15|3245.53|3236.83|31
1628944130000|2021-08-14 12:28:50|3246.43|3237.73|3246.08|3237.38|3246.5|3237.8|3245.49|3236.79|35
1628944140000|2021-08-14 12:29:00|3246.12|3237.42|3245.67|3236.97|3246.29|3237.59|3245.67|3236.97|32
1628944150000|2021-08-14 12:29:10|3245.64|3236.94|3242.98|3234.28|3245.64|3236.94|3242.98|3234.28|34
1628944160000|2021-08-14 12:29:20|3243.02|3234.32|3236.83|3228.13|3243.03|3234.33|3236.83|3228.13|39
1628944170000|2021-08-14 12:29:30|3236.8|3228.1|3239.81|3231.11|3240.37|3231.67|3236.51|3227.81|39
1628944180000|2021-08-14 12:29:40|3239.84|3231.14|3241.31|3232.61|3241.96|3233.26|3239.75|3231.05|39
1628944190000|2021-08-14 12:29:50|3241.36|3232.66|3237.9|3229.2|3241.45|3232.75|3237.9|3229.2|40
1628944200000|2021-08-14 12:30:00|3237.85|3229.15|3236.37|3227.67|3240.64|3231.94|3236.31|3227.61|39
1628944210000|2021-08-14 12:30:10|3236.57|3227.87|3236.88|3228.18|3236.88|3228.18|3236.23|3227.53|37
1628944220000|2021-08-14 12:30:20|3236.84|3228.14|3240.53|3231.83|3240.53|3231.83|3236.58|3227.88|40
1628944230000|2021-08-14 12:30:30|3240.52|3231.82|3241.1|3232.4|3241.1|3232.4|3239.98|3231.28|36
1628944240000|2021-08-14 12:30:40|3241.06|3232.36|3242.35|3233.65|3242.46|3233.76|3240.83|3232.13|33
1628944250000|2021-08-14 12:30:50|3242.23|3233.53|3243.26|3234.56|3243.53|3234.83|3241.51|3232.81|31
1628944260000|2021-08-14 12:31:00|3243.35|3234.65|3243.77|3235.07|3243.8|3235.1|3242.93|3234.23|35
1628944270000|2021-08-14 12:31:10|3243.75|3235.05|3244.27|3235.57|3244.29|3235.59|3243.49|3234.79|32
1628944280000|2021-08-14 12:31:20|3244.26|3235.56|3245.16|3236.46|3245.16|3236.46|3244.23|3235.53|35
1628944290000|2021-08-14 12:31:30|3245.12|3236.42|3244.61|3235.91|3245.14|3236.44|3244.36|3235.66|34
1628944300000|2021-08-14 12:31:40|3244.6|3235.9|3244.45|3235.75|3244.6|3235.9|3244.28|3235.58|23
1628944310000|2021-08-14 12:31:50|3244.81|3236.11|3244.61|3235.91|3245.48|3236.78|3244.58|3235.88|26
1628944320000|2021-08-14 12:32:00|3244.64|3235.94|3243.28|3234.58|3244.67|3235.97|3241.94|3233.24|29
1628944330000|2021-08-14 12:32:10|3243.1|3234.4|3244.47|3235.77|3244.7|3236|3242.77|3234.07|36
1628944340000|2021-08-14 12:32:20|3244.46|3235.76|3244.11|3235.41|3245.16|3236.46|3243.98|3235.28|38
1628944350000|2021-08-14 12:32:30|3244.14|3235.44|3244.8|3236.1|3244.8|3236.1|3243.7|3235|31
1628944360000|2021-08-14 12:32:40|3245.46|3236.76|3245.49|3236.79|3245.88|3237.18|3245.46|3236.76|31
1628944370000|2021-08-14 12:32:50|3245.52|3236.82|3243.3|3234.6|3245.67|3236.97|3243.3|3234.6|37
1628944380000|2021-08-14 12:33:00|3243.19|3234.49|3243.88|3235.18|3244.33|3235.63|3242.88|3234.18|34
1628944390000|2021-08-14 12:33:10|3244.01|3235.31|3244.6|3235.9|3245.38|3236.68|3243.88|3235.18|36
1628944400000|2021-08-14 12:33:20|3244.57|3235.87|3245.76|3237.06|3246.26|3237.56|3244.54|3235.84|24
1628944410000|2021-08-14 12:33:30|3245.93|3237.23|3246.94|3238.24|3247.26|3238.56|3245.93|3237.23|33
1628944420000|2021-08-14 12:33:40|3247.12|3238.42|3246.63|3237.93|3247.41|3238.71|3246.63|3237.93|38
1628944430000|2021-08-14 12:33:50|3246.64|3237.94|3247.04|3238.34|3247.48|3238.78|3246.6|3237.9|29
1628944440000|2021-08-14 12:34:00|3247.11|3238.41|3245.53|3236.83|3247.11|3238.41|3244.14|3235.44|35
1628944450000|2021-08-14 12:34:10|3245.56|3236.86|3243.5|3234.8|3245.56|3236.86|3243.4|3234.7|34
1628944460000|2021-08-14 12:34:20|3243.56|3234.86|3243.67|3234.97|3244.11|3235.41|3242.63|3233.93|38
1628944470000|2021-08-14 12:34:30|3243.7|3235|3243.04|3234.34|3243.78|3235.08|3243.03|3234.33|29
1628944480000|2021-08-14 12:34:40|3243.26|3234.56|3239.74|3231.04|3243.39|3234.69|3239.55|3230.85|35
1628944490000|2021-08-14 12:34:50|3240.35|3231.65|3241.19|3232.49|3241.79|3233.09|3239.46|3230.76|37
1628944500000|2021-08-14 12:35:00|3241.18|3232.48|3241.99|3233.29|3242.33|3233.63|3240.99|3232.29|33
1628944510000|2021-08-14 12:35:10|3241.85|3233.15|3242.38|3233.68|3242.39|3233.69|3241.85|3233.15|28
1628944520000|2021-08-14 12:35:20|3242.39|3233.69|3240.89|3232.19|3242.39|3233.69|3240.86|3232.16|31
1628944530000|2021-08-14 12:35:30|3240.9|3232.2|3242.15|3233.45|3242.26|3233.56|3240.85|3232.15|32
1628944540000|2021-08-14 12:35:40|3242.14|3233.44|3242.11|3233.41|3242.28|3233.58|3241.42|3232.72|35
1628944550000|2021-08-14 12:35:50|3242.16|3233.46|3242.17|3233.47|3242.17|3233.47|3241.61|3232.91|34
1628944560000|2021-08-14 12:36:00|3241.99|3233.29|3243.03|3234.33|3243.22|3234.52|3241.94|3233.24|37
1628944570000|2021-08-14 12:36:10|3243.01|3234.31|3244.51|3235.81|3244.51|3235.81|3243.01|3234.31|35
1628944580000|2021-08-14 12:36:20|3244.52|3235.82|3244.23|3235.53|3244.52|3235.82|3243.99|3235.29|25
1628944590000|2021-08-14 12:36:30|3244.08|3235.38|3244.22|3235.52|3244.28|3235.58|3244.08|3235.38|17
1628944600000|2021-08-14 12:36:40|3244.24|3235.54|3244.26|3235.56|3244.66|3235.96|3244.19|3235.49|21
1628944610000|2021-08-14 12:36:50|3244.27|3235.57|3244.38|3235.68|3244.38|3235.68|3244.23|3235.53|11
1628944620000|2021-08-14 12:37:00|3244.33|3235.63|3244.33|3235.63|3244.63|3235.93|3244.33|3235.63|16
1628944630000|2021-08-14 12:37:10|3244.34|3235.64|3243.03|3234.33|3244.42|3235.72|3242.81|3234.11|29
1628944640000|2021-08-14 12:37:20|3242.97|3234.27|3242.58|3233.88|3243|3234.3|3242.58|3233.88|22
1628944650000|2021-08-14 12:37:30|3242.6|3233.9|3243.44|3234.74|3243.44|3234.74|3241.75|3233.05|34
1628944660000|2021-08-14 12:37:40|3243.35|3234.65|3243.84|3235.14|3244.08|3235.38|3242.47|3233.77|33
1628944670000|2021-08-14 12:37:50|3243.71|3235.01|3243.71|3235.01|3243.92|3235.22|3243.69|3234.99|28
1628944680000|2021-08-14 12:38:00|3243.04|3234.34|3244.69|3235.99|3244.93|3236.23|3242.86|3234.16|31
1628944690000|2021-08-14 12:38:10|3244.58|3235.88|3244.69|3235.99|3244.82|3236.12|3244.58|3235.88|26
1628944700000|2021-08-14 12:38:20|3244.73|3236.03|3244.85|3236.15|3244.91|3236.21|3244.7|3236|26
1628944710000|2021-08-14 12:38:30|3244.83|3236.13|3244.79|3236.09|3244.91|3236.21|3244.79|3236.09|21
1628944720000|2021-08-14 12:38:40|3244.84|3236.14|3244.81|3236.11|3244.9|3236.2|3244.77|3236.07|29
1628944730000|2021-08-14 12:38:50|3244.8|3236.1|3244.07|3235.37|3244.81|3236.11|3243.85|3235.15|25
1628944740000|2021-08-14 12:39:00|3244.11|3235.41|3244.36|3235.66|3244.36|3235.66|3244.08|3235.38|18
1628944750000|2021-08-14 12:39:10|3244.52|3235.82|3243.73|3235.03|3245.12|3236.42|3243.73|3235.03|30
1628944760000|2021-08-14 12:39:20|3243.72|3235.02|3243.79|3235.09|3243.98|3235.28|3243.56|3234.86|29
1628944770000|2021-08-14 12:39:30|3243.75|3235.05|3243.64|3234.94|3243.97|3235.27|3243.64|3234.94|34
1628944780000|2021-08-14 12:39:40|3243.63|3234.93|3243.47|3234.77|3243.68|3234.98|3243.47|3234.77|27
1628944790000|2021-08-14 12:39:50|3243.5|3234.8|3243.78|3235.08|3243.83|3235.13|3243.46|3234.76|22
1628944800000|2021-08-14 12:40:00|3243.52|3234.82|3243.38|3234.68|3243.88|3235.18|3243.36|3234.66|34
1628944810000|2021-08-14 12:40:10|3243.28|3234.58|3243.35|3234.65|3243.35|3234.65|3241.94|3233.24|34
1628944820000|2021-08-14 12:40:20|3243.4|3234.7|3240.37|3231.67|3243.4|3234.7|3240.24|3231.54|37
1628944830000|2021-08-14 12:40:30|3240.29|3231.59|3238.3|3229.6|3240.43|3231.73|3238.3|3229.6|38
1628944840000|2021-08-14 12:40:40|3238.35|3229.65|3238.44|3229.74|3238.51|3229.81|3237.95|3229.25|36
1628944850000|2021-08-14 12:40:50|3238.57|3229.87|3238.74|3230.04|3238.91|3230.21|3238.5|3229.8|36
1628944860000|2021-08-14 12:41:00|3238.75|3230.05|3238.6|3229.9|3238.81|3230.11|3238.45|3229.75|34
1628944870000|2021-08-14 12:41:10|3238.67|3229.97|3239.31|3230.61|3239.42|3230.72|3238.42|3229.72|30
1628944880000|2021-08-14 12:41:20|3238.78|3230.08|3239.07|3230.37|3239.4|3230.7|3238.61|3229.91|37
1628944890000|2021-08-14 12:41:30|3238.9|3230.2|3240.38|3231.68|3240.48|3231.78|3238.86|3230.16|34
1628944900000|2021-08-14 12:41:40|3240.57|3231.87|3241.55|3232.85|3241.87|3233.17|3240.51|3231.81|36
1628944910000|2021-08-14 12:41:50|3241.56|3232.86|3242.74|3234.04|3243.21|3234.51|3241.41|3232.71|38
1628944920000|2021-08-14 12:42:00|3242.99|3234.29|3241.2|3232.5|3243.21|3234.51|3241.17|3232.47|34
1628944930000|2021-08-14 12:42:10|3241.24|3232.54|3242.24|3233.54|3242.59|3233.89|3240.4|3231.7|37
1628944940000|2021-08-14 12:42:20|3242.35|3233.65|3241.12|3232.42|3242.36|3233.66|3241.11|3232.41|38
1628944950000|2021-08-14 12:42:30|3241.01|3232.31|3241.69|3232.99|3241.95|3233.25|3240.83|3232.13|32
1628944960000|2021-08-14 12:42:40|3241.62|3232.92|3241.7|3233|3241.81|3233.11|3241.15|3232.45|29
1628944970000|2021-08-14 12:42:50|3241.68|3232.98|3241.56|3232.86|3241.68|3232.98|3241.2|3232.5|31
1628944980000|2021-08-14 12:43:00|3241.6|3232.9|3240.58|3231.88|3241.61|3232.91|3240.44|3231.74|27
1628944990000|2021-08-14 12:43:10|3240.6|3231.9|3240.28|3231.58|3240.69|3231.99|3239.85|3231.15|35
1628945000000|2021-08-14 12:43:20|3240.3|3231.6|3239.8|3231.1|3240.34|3231.64|3239.8|3231.1|29
1628945010000|2021-08-14 12:43:30|3239.73|3231.03|3240.09|3231.39|3240.3|3231.6|3239.73|3231.03|30
1628945020000|2021-08-14 12:43:40|3240.05|3231.35|3239.76|3231.06|3240.14|3231.44|3239.51|3230.81|36
1628945030000|2021-08-14 12:43:50|3239.75|3231.05|3239.71|3231.01|3240.77|3232.07|3239.66|3230.96|33
1628945040000|2021-08-14 12:44:00|3239.67|3230.97|3243.31|3234.61|3243.45|3234.75|3239.67|3230.97|36
1628945050000|2021-08-14 12:44:10|3243.29|3234.59|3242.05|3233.35|3243.29|3234.59|3242.05|3233.35|30
1628945060000|2021-08-14 12:44:20|3242.03|3233.33|3241.79|3233.09|3242.03|3233.33|3241.2|3232.5|35
1628945070000|2021-08-14 12:44:30|3241.98|3233.28|3243.37|3234.67|3243.47|3234.77|3241.9|3233.2|35
1628945080000|2021-08-14 12:44:40|3243.48|3234.78|3241.75|3233.05|3243.54|3234.84|3241.74|3233.04|29
1628945090000|2021-08-14 12:44:50|3241.69|3232.99|3240.76|3232.06|3242.24|3233.54|3240.76|3232.06|38
1628945100000|2021-08-14 12:45:00|3240.69|3231.99|3241.1|3232.4|3241.17|3232.47|3240.47|3231.77|36
1628945110000|2021-08-14 12:45:10|3241.03|3232.33|3239.89|3231.19|3241.03|3232.33|3239.89|3231.19|30
1628945120000|2021-08-14 12:45:20|3239.61|3230.91|3238.43|3229.73|3239.61|3230.91|3238.17|3229.47|33
1628945130000|2021-08-14 12:45:30|3238.51|3229.81|3238.52|3229.82|3239.41|3230.71|3238.43|3229.73|32
1628945140000|2021-08-14 12:45:40|3238.49|3229.79|3239.84|3231.14|3239.93|3231.23|3238.24|3229.54|34
1628945150000|2021-08-14 12:45:50|3239.61|3230.91|3238.9|3230.2|3239.61|3230.91|3238.88|3230.18|33
1628945160000|2021-08-14 12:46:00|3238.89|3230.19|3240.91|3232.21|3241.14|3232.44|3238.75|3230.05|35
1628945170000|2021-08-14 12:46:10|3241.04|3232.34|3239.96|3231.26|3241.04|3232.34|3239.51|3230.81|36
1628945180000|2021-08-14 12:46:20|3239.86|3231.16|3239.76|3231.06|3239.92|3231.22|3239.05|3230.35|36
1628945190000|2021-08-14 12:46:30|3239.74|3231.04|3242.27|3233.57|3242.4|3233.7|3239.54|3230.84|32
1628945200000|2021-08-14 12:46:40|3242.25|3233.55|3240.79|3232.09|3242.25|3233.55|3240.62|3231.92|33
1628945210000|2021-08-14 12:46:50|3240.84|3232.14|3242.2|3233.5|3242.48|3233.78|3240.8|3232.1|31
1628945220000|2021-08-14 12:47:00|3242.18|3233.48|3240.4|3231.7|3242.19|3233.49|3240.38|3231.68|31
1628945230000|2021-08-14 12:47:10|3240.41|3231.71|3240.74|3232.04|3240.74|3232.04|3239.85|3231.15|37
1628945240000|2021-08-14 12:47:20|3240.8|3232.1|3239.17|3230.47|3240.8|3232.1|3239.07|3230.37|33
1628945250000|2021-08-14 12:47:30|3239.37|3230.67|3239.11|3230.41|3239.56|3230.86|3239.09|3230.39|35
1628945260000|2021-08-14 12:47:40|3238.9|3230.2|3239.66|3230.96|3240.4|3231.7|3238.84|3230.14|32
1628945270000|2021-08-14 12:47:50|3239.67|3230.97|3239.4|3230.7|3239.67|3230.97|3239.34|3230.64|30
1628945280000|2021-08-14 12:48:00|3239.25|3230.55|3239.01|3230.31|3239.32|3230.62|3237.79|3229.09|33
1628945290000|2021-08-14 12:48:10|3238.98|3230.28|3239.26|3230.56|3239.4|3230.7|3238.91|3230.21|35
1628945300000|2021-08-14 12:48:20|3239.28|3230.58|3239.34|3230.64|3239.39|3230.69|3239.13|3230.43|35
1628945310000|2021-08-14 12:48:30|3239.22|3230.52|3239.3|3230.6|3239.38|3230.68|3239.13|3230.43|33
1628945320000|2021-08-14 12:48:40|3239.31|3230.61|3239.37|3230.67|3239.57|3230.87|3238.84|3230.14|29
1628945330000|2021-08-14 12:48:50|3239.36|3230.66|3240.21|3231.51|3240.33|3231.63|3239.28|3230.58|21
1628945340000|2021-08-14 12:49:00|3240.34|3231.64|3239.67|3230.97|3240.34|3231.64|3239.26|3230.56|35
1628945350000|2021-08-14 12:49:10|3239.53|3230.83|3239.87|3231.17|3240.01|3231.31|3239.32|3230.62|36
1628945360000|2021-08-14 12:49:20|3239.84|3231.14|3239.98|3231.28|3240.22|3231.52|3239.66|3230.96|33
1628945370000|2021-08-14 12:49:30|3240.04|3231.34|3239.95|3231.25|3240.49|3231.79|3239.88|3231.18|26
1628945380000|2021-08-14 12:49:40|3239.93|3231.23|3239.97|3231.27|3240.24|3231.54|3239.05|3230.35|36
1628945390000|2021-08-14 12:49:50|3240.01|3231.31|3239.97|3231.27|3240.2|3231.5|3239.78|3231.08|27
1628945400000|2021-08-14 12:50:00|3239.94|3231.24|3239.22|3230.52|3240.45|3231.75|3239.12|3230.42|28
1628945410000|2021-08-14 12:50:10|3239.23|3230.53|3238.91|3230.21|3239.27|3230.57|3238.75|3230.05|27
1628945420000|2021-08-14 12:50:20|3238.5|3229.8|3237.01|3228.31|3238.5|3229.8|3237.01|3228.31|32
1628945430000|2021-08-14 12:50:30|3236.97|3228.27|3234.37|3225.67|3236.97|3228.27|3234.37|3225.67|37
1628945440000|2021-08-14 12:50:40|3234.32|3225.62|3233.94|3225.24|3234.36|3225.66|3233.32|3224.62|36
1628945450000|2021-08-14 12:50:50|3233.78|3225.08|3233.97|3225.27|3234.2|3225.5|3233.78|3225.08|30
1628945460000|2021-08-14 12:51:00|3233.98|3225.28|3233.75|3225.05|3234.03|3225.33|3233.51|3224.81|36
1628945470000|2021-08-14 12:51:10|3233.99|3225.29|3233.11|3224.41|3234.38|3225.68|3233.08|3224.38|31
1628945480000|2021-08-14 12:51:20|3233.05|3224.35|3232.81|3224.11|3233.05|3224.35|3232.5|3223.8|36
1628945490000|2021-08-14 12:51:30|3232.79|3224.09|3232.85|3224.15|3232.93|3224.23|3232.7|3224|32
1628945500000|2021-08-14 12:51:40|3232.87|3224.17|3233.33|3224.63|3233.52|3224.82|3232.84|3224.14|34
1628945510000|2021-08-14 12:51:50|3233.22|3224.52|3236.48|3227.78|3236.48|3227.78|3233.22|3224.52|34
1628945520000|2021-08-14 12:52:00|3236.74|3228.04|3236.99|3228.29|3237.28|3228.58|3236.45|3227.75|37
1628945530000|2021-08-14 12:52:10|3236.83|3228.13|3236.45|3227.75|3237.11|3228.41|3235.91|3227.21|29
1628945540000|2021-08-14 12:52:20|3236.5|3227.8|3235.6|3226.9|3236.71|3228.01|3235.31|3226.61|34
1628945550000|2021-08-14 12:52:30|3235.56|3226.86|3234.58|3225.88|3235.56|3226.86|3234.55|3225.85|31
1628945560000|2021-08-14 12:52:40|3234.54|3225.84|3234.94|3226.24|3234.98|3226.28|3233.9|3225.2|35
1628945570000|2021-08-14 12:52:50|3234.74|3226.04|3234.04|3225.34|3235.11|3226.41|3233.89|3225.19|30
1628945580000|2021-08-14 12:53:00|3234.03|3225.33|3233.22|3224.52|3234.15|3225.45|3233.11|3224.41|27
1628945590000|2021-08-14 12:53:10|3233.29|3224.59|3233.5|3224.8|3235.3|3226.6|3233.26|3224.56|37
1628945600000|2021-08-14 12:53:20|3233.24|3224.54|3232.04|3223.34|3233.27|3224.57|3232.02|3223.32|30
1628945610000|2021-08-14 12:53:30|3232.05|3223.35|3234.34|3225.64|3234.7|3226|3231.5|3222.8|39
1628945620000|2021-08-14 12:53:40|3234.32|3225.62|3234.47|3225.77|3234.52|3225.82|3232.92|3224.22|37
1628945630000|2021-08-14 12:53:50|3233.87|3225.17|3233.05|3224.35|3233.87|3225.17|3232.93|3224.23|37
1628945640000|2021-08-14 12:54:00|3233.03|3224.33|3233.43|3224.73|3233.43|3224.73|3232.84|3224.14|32
1628945650000|2021-08-14 12:54:10|3233.84|3225.14|3234.21|3225.51|3234.21|3225.51|3232.97|3224.27|38
1628945660000|2021-08-14 12:54:20|3234.2|3225.5|3232.63|3223.93|3234.24|3225.54|3232.63|3223.93|35
1628945670000|2021-08-14 12:54:30|3232.59|3223.89|3233.07|3224.37|3234.05|3225.35|3232.46|3223.76|35
1628945680000|2021-08-14 12:54:40|3233.09|3224.39|3234.53|3225.83|3234.53|3225.83|3233.09|3224.39|30
1628945690000|2021-08-14 12:54:50|3234.56|3225.86|3233.52|3224.82|3234.68|3225.98|3232.7|3224|35
1628945700000|2021-08-14 12:55:00|3233.53|3224.83|3234.21|3225.51|3234.33|3225.63|3233.53|3224.83|34
1628945710000|2021-08-14 12:55:10|3234.16|3225.46|3233.35|3224.65|3234.28|3225.58|3233.35|3224.65|33
1628945720000|2021-08-14 12:55:20|3233.32|3224.62|3232.95|3224.25|3233.32|3224.62|3232.85|3224.15|35
1628945730000|2021-08-14 12:55:30|3232.98|3224.28|3233.01|3224.31|3233.09|3224.39|3232.93|3224.23|23
1628945740000|2021-08-14 12:55:40|3232.97|3224.27|3232.88|3224.18|3233.12|3224.42|3232.88|3224.18|14
1628945750000|2021-08-14 12:55:50|3232.9|3224.2|3231.94|3223.24|3232.91|3224.21|3231.93|3223.23|20
1628945760000|2021-08-14 12:56:00|3231.95|3223.25|3232.78|3224.08|3233.03|3224.33|3231.63|3222.93|27
1628945770000|2021-08-14 12:56:10|3232.7|3224|3231.63|3222.93|3232.77|3224.07|3231.45|3222.75|37
1628945780000|2021-08-14 12:56:20|3231.66|3222.96|3231.66|3222.96|3231.75|3223.05|3231.57|3222.87|20
1628945790000|2021-08-14 12:56:30|3231.57|3222.87|3232.57|3223.87|3232.86|3224.16|3231.55|3222.85|33
1628945800000|2021-08-14 12:56:40|3232.55|3223.85|3232.61|3223.91|3232.68|3223.98|3232.34|3223.64|36
1628945810000|2021-08-14 12:56:50|3232.62|3223.92|3232.18|3223.48|3232.62|3223.92|3232.02|3223.32|33
1628945820000|2021-08-14 12:57:00|3232.2|3223.5|3232.49|3223.79|3232.49|3223.79|3232.12|3223.42|31
1628945830000|2021-08-14 12:57:10|3232.48|3223.78|3232.42|3223.72|3232.49|3223.79|3232.34|3223.64|19
1628945840000|2021-08-14 12:57:20|3232.38|3223.68|3232.62|3223.92|3232.64|3223.94|3232.38|3223.68|10
1628945850000|2021-08-14 12:57:30|3232.6|3223.9|3232.68|3223.98|3232.74|3224.04|3232.6|3223.9|10
1628945860000|2021-08-14 12:57:40|3232.69|3223.99|3232.15|3223.45|3232.69|3223.99|3232.11|3223.41|32
1628945870000|2021-08-14 12:57:50|3232.16|3223.46|3228.45|3219.75|3232.16|3223.46|3227.9|3219.2|30
1628945880000|2021-08-14 12:58:00|3228.61|3219.91|3231.19|3222.49|3231.77|3223.07|3228.16|3219.46|38
1628945890000|2021-08-14 12:58:10|3231.17|3222.47|3231.08|3222.38|3232.15|3223.45|3230.9|3222.2|40
1628945900000|2021-08-14 12:58:20|3231.1|3222.4|3229.98|3221.28|3231.11|3222.41|3229.35|3220.65|40
1628945910000|2021-08-14 12:58:30|3229.7|3221|3229.51|3220.81|3229.73|3221.03|3229.33|3220.63|33
1628945920000|2021-08-14 12:58:40|3229.46|3220.76|3229.61|3220.91|3230.33|3221.63|3229.46|3220.76|31
1628945930000|2021-08-14 12:58:50|3229.62|3220.92|3229.45|3220.75|3229.79|3221.09|3229.34|3220.64|35
1628945940000|2021-08-14 12:59:00|3229.47|3220.77|3228.14|3219.44|3229.51|3220.81|3228.14|3219.44|31
1628945950000|2021-08-14 12:59:10|3228.12|3219.42|3228.16|3219.46|3228.33|3219.63|3227.93|3219.23|27
1628945960000|2021-08-14 12:59:20|3228.18|3219.48|3228.05|3219.35|3228.2|3219.5|3227.96|3219.26|17
1628945970000|2021-08-14 12:59:30|3227.75|3219.05|3227.94|3219.24|3228.13|3219.43|3227.14|3218.44|35
1628945980000|2021-08-14 12:59:40|3227.93|3219.23|3227.45|3218.75|3228.36|3219.66|3227.41|3218.71|27
1628945990000|2021-08-14 12:59:50|3227.44|3218.74|3227.24|3218.54|3227.78|3219.08|3227.24|3218.54|30
1628946000000|2021-08-14 13:00:00|3227.27|3218.57|3226.17|3217.47|3227.27|3218.57|3226.17|3217.47|30
1628946010000|2021-08-14 13:00:10|3226.16|3217.46|3225.7|3217|3226.17|3217.47|3225.7|3217|22
1628946020000|2021-08-14 13:00:20|3225.59|3216.89|3228.04|3219.34|3228.04|3219.34|3225.47|3216.77|40
1628946030000|2021-08-14 13:00:30|3228.02|3219.32|3229.98|3221.28|3230.05|3221.35|3228.02|3219.32|33
1628946040000|2021-08-14 13:00:40|3230.03|3221.33|3230.93|3222.23|3231|3222.3|3229.56|3220.86|38
1628946050000|2021-08-14 13:00:50|3230.87|3222.17|3230.95|3222.25|3231.86|3223.16|3230.87|3222.17|29
1628946060000|2021-08-14 13:01:00|3230.89|3222.19|3229.19|3220.49|3230.89|3222.19|3228.91|3220.21|33
1628946070000|2021-08-14 13:01:10|3229.18|3220.48|3232.31|3223.61|3232.31|3223.61|3228.91|3220.21|37
1628946080000|2021-08-14 13:01:20|3232.18|3223.48|3232.97|3224.27|3233|3224.3|3232.18|3223.48|31
1628946090000|2021-08-14 13:01:30|3233.01|3224.31|3232.95|3224.25|3233.19|3224.49|3232.02|3223.32|33
1628946100000|2021-08-14 13:01:40|3232.93|3224.23|3232.87|3224.17|3233.13|3224.43|3232.45|3223.75|33
1628946110000|2021-08-14 13:01:50|3232.91|3224.21|3232.42|3223.72|3233.3|3224.6|3232.42|3223.72|32
1628946120000|2021-08-14 13:02:00|3232.44|3223.74|3232.19|3223.49|3232.83|3224.13|3232.01|3223.31|33
1628946130000|2021-08-14 13:02:10|3232.18|3223.48|3232.64|3223.94|3232.79|3224.09|3232.1|3223.4|35
1628946140000|2021-08-14 13:02:20|3232.65|3223.95|3231.98|3223.28|3232.67|3223.97|3231.17|3222.47|32
1628946150000|2021-08-14 13:02:30|3232.08|3223.38|3232.02|3223.32|3232.17|3223.47|3231.77|3223.07|30
1628946160000|2021-08-14 13:02:40|3232|3223.3|3231.91|3223.21|3232.14|3223.44|3231.9|3223.2|28
1628946170000|2021-08-14 13:02:50|3231.79|3223.09|3231.28|3222.58|3232.23|3223.53|3231.15|3222.45|33
1628946180000|2021-08-14 13:03:00|3231.29|3222.59|3230.72|3222.02|3231.33|3222.63|3230.37|3221.67|34
1628946190000|2021-08-14 13:03:10|3230.68|3221.98|3231.65|3222.95|3231.95|3223.25|3230.65|3221.95|27
1628946200000|2021-08-14 13:03:20|3231.62|3222.92|3231.14|3222.44|3231.73|3223.03|3231.04|3222.34|33
1628946210000|2021-08-14 13:03:30|3231.11|3222.41|3231.54|3222.84|3231.59|3222.89|3231.11|3222.41|27
1628946220000|2021-08-14 13:03:40|3231.56|3222.86|3231.41|3222.71|3231.7|3223|3231.14|3222.44|33
1628946230000|2021-08-14 13:03:50|3231.46|3222.76|3231.7|3223|3231.72|3223.02|3231.34|3222.64|27
1628946240000|2021-08-14 13:04:00|3231.71|3223.01|3233.06|3224.36|3234.02|3225.32|3231.71|3223.01|33
1628946250000|2021-08-14 13:04:10|3233|3224.3|3231.77|3223.07|3233|3224.3|3231.75|3223.05|35
1628946260000|2021-08-14 13:04:20|3231.73|3223.03|3232.65|3223.95|3232.85|3224.15|3231.67|3222.97|36
1628946270000|2021-08-14 13:04:30|3232.55|3223.85|3231.23|3222.53|3232.55|3223.85|3231.19|3222.49|27
1628946280000|2021-08-14 13:04:40|3231.15|3222.45|3231.07|3222.37|3231.15|3222.45|3231.02|3222.32|22
1628946290000|2021-08-14 13:04:50|3231.03|3222.33|3230.98|3222.28|3231.05|3222.35|3230.91|3222.21|20
1628946300000|2021-08-14 13:05:00|3230.95|3222.25|3230.55|3221.85|3232.13|3223.43|3230.55|3221.85|36
1628946310000|2021-08-14 13:05:10|3230.52|3221.82|3230.57|3221.87|3230.6|3221.9|3230.41|3221.71|22
1628946320000|2021-08-14 13:05:20|3230.54|3221.84|3230.27|3221.57|3230.54|3221.84|3230.16|3221.46|32
1628946330000|2021-08-14 13:05:30|3230.29|3221.59|3229.37|3220.67|3230.29|3221.59|3228.24|3219.54|34
1628946340000|2021-08-14 13:05:40|3229.35|3220.65|3228.31|3219.61|3229.51|3220.81|3228.3|3219.6|31
1628946350000|2021-08-14 13:05:50|3228.26|3219.56|3226.97|3218.27|3228.28|3219.58|3226.95|3218.25|34
1628946360000|2021-08-14 13:06:00|3227|3218.3|3227.04|3218.34|3227.42|3218.72|3226.98|3218.28|31
1628946370000|2021-08-14 13:06:10|3227.03|3218.33|3225.82|3217.12|3227.03|3218.33|3225.43|3216.73|31
1628946380000|2021-08-14 13:06:20|3225.79|3217.09|3225.52|3216.82|3225.79|3217.09|3225.29|3216.59|35
1628946390000|2021-08-14 13:06:30|3225.53|3216.83|3225.24|3216.54|3225.53|3216.83|3225.17|3216.47|33
1628946400000|2021-08-14 13:06:40|3225.23|3216.53|3225.29|3216.59|3225.57|3216.87|3225.13|3216.43|26
1628946410000|2021-08-14 13:06:50|3225.22|3216.52|3223.7|3215|3225.22|3216.52|3222.39|3213.69|35
1628946420000|2021-08-14 13:07:00|3223.77|3215.07|3224.33|3215.63|3224.67|3215.97|3223.73|3215.03|32
1628946430000|2021-08-14 13:07:10|3224.23|3215.53|3224.57|3215.87|3224.64|3215.94|3224.03|3215.33|40
1628946440000|2021-08-14 13:07:20|3224.6|3215.9|3222.67|3213.97|3224.6|3215.9|3220.92|3212.22|37
1628946450000|2021-08-14 13:07:30|3222.72|3214.02|3221.48|3212.78|3225.13|3216.43|3221.46|3212.76|40
1628946460000|2021-08-14 13:07:40|3221.51|3212.81|3222.49|3213.79|3222.5|3213.8|3220.7|3212|38
1628946470000|2021-08-14 13:07:50|3222.5|3213.8|3221.33|3212.63|3222.53|3213.83|3221.16|3212.46|36
1628946480000|2021-08-14 13:08:00|3221.26|3212.56|3221.09|3212.39|3221.66|3212.96|3220.93|3212.23|35
1628946490000|2021-08-14 13:08:10|3220.9|3212.2|3218.37|3209.67|3220.9|3212.2|3218.2|3209.5|35
1628946500000|2021-08-14 13:08:20|3218.49|3209.79|3219.87|3211.17|3221.04|3212.34|3218.49|3209.79|37
1628946510000|2021-08-14 13:08:30|3219.81|3211.11|3218.14|3209.44|3219.81|3211.11|3217.95|3209.25|35
1628946520000|2021-08-14 13:08:40|3218.86|3210.16|3218.24|3209.54|3219.11|3210.41|3218.19|3209.49|37
1628946530000|2021-08-14 13:08:50|3218.01|3209.31|3218.17|3209.47|3219.01|3210.31|3217.9|3209.2|37
1628946540000|2021-08-14 13:09:00|3218.28|3209.58|3219.64|3210.94|3219.7|3211|3217.73|3209.03|37
1628946550000|2021-08-14 13:09:10|3219.68|3210.98|3219.73|3211.03|3219.85|3211.15|3218.12|3209.42|39
1628946560000|2021-08-14 13:09:20|3219.67|3210.97|3219.35|3210.65|3219.78|3211.08|3219.05|3210.35|40
1628946570000|2021-08-14 13:09:30|3219.33|3210.63|3220.53|3211.83|3220.53|3211.83|3219.03|3210.33|33
1628946580000|2021-08-14 13:09:40|3220.57|3211.87|3220.45|3211.75|3221.3|3212.6|3219.43|3210.73|40
1628946590000|2021-08-14 13:09:50|3220.46|3211.76|3218.76|3210.06|3220.61|3211.91|3218.51|3209.81|36
1628946600000|2021-08-14 13:10:00|3218.83|3210.13|3221.86|3213.16|3221.86|3213.16|3218.81|3210.11|35
1628946610000|2021-08-14 13:10:10|3221.88|3213.18|3223.12|3214.42|3223.54|3214.84|3221.88|3213.18|37
1628946620000|2021-08-14 13:10:20|3223.17|3214.47|3221.3|3212.6|3223.31|3214.61|3221.12|3212.42|34
1628946630000|2021-08-14 13:10:30|3221.02|3212.32|3224.65|3215.95|3224.65|3215.95|3220.86|3212.16|36
1628946640000|2021-08-14 13:10:40|3224.76|3216.06|3225.95|3217.25|3226.02|3217.32|3224.72|3216.02|35
1628946650000|2021-08-14 13:10:50|3225.84|3217.14|3225.53|3216.83|3226.3|3217.6|3225.53|3216.83|37
1628946660000|2021-08-14 13:11:00|3225.66|3216.96|3225.66|3216.96|3226.05|3217.35|3225.59|3216.89|30
1628946670000|2021-08-14 13:11:10|3225.55|3216.85|3224.99|3216.29|3225.55|3216.85|3224.9|3216.2|31
1628946680000|2021-08-14 13:11:20|3225.02|3216.32|3224.95|3216.25|3225.02|3216.32|3224.81|3216.11|33
1628946690000|2021-08-14 13:11:30|3225.44|3216.74|3224.92|3216.22|3225.53|3216.83|3224.8|3216.1|37
1628946700000|2021-08-14 13:11:40|3224.96|3216.26|3225.08|3216.38|3225.1|3216.4|3224.85|3216.15|26
1628946710000|2021-08-14 13:11:50|3225.6|3216.9|3227.42|3218.72|3227.5|3218.8|3225.6|3216.9|32
1628946720000|2021-08-14 13:12:00|3227.28|3218.58|3229.08|3220.38|3229.08|3220.38|3227.12|3218.42|34
1628946730000|2021-08-14 13:12:10|3229.04|3220.34|3229|3220.3|3229.18|3220.48|3228.04|3219.34|37
1628946740000|2021-08-14 13:12:20|3228.95|3220.25|3229.29|3220.59|3229.43|3220.73|3228.67|3219.97|32
1628946750000|2021-08-14 13:12:30|3229.24|3220.54|3229.73|3221.03|3229.8|3221.1|3228.94|3220.24|32
1628946760000|2021-08-14 13:12:40|3229.72|3221.02|3231.93|3223.23|3231.96|3223.26|3229.63|3220.93|35
1628946770000|2021-08-14 13:12:50|3231.94|3223.24|3232.78|3224.08|3233.16|3224.46|3231.85|3223.15|38
1628946780000|2021-08-14 13:13:00|3232.82|3224.12|3232.97|3224.27|3233.29|3224.59|3232.74|3224.04|37
1628946790000|2021-08-14 13:13:10|3232.85|3224.15|3232.64|3223.94|3233.3|3224.6|3232.52|3223.82|37
1628946800000|2021-08-14 13:13:20|3232.57|3223.87|3232.32|3223.62|3232.57|3223.87|3231.49|3222.79|32
1628946810000|2021-08-14 13:13:30|3232.39|3223.69|3233.16|3224.46|3233.59|3224.89|3232.39|3223.69|35
1628946820000|2021-08-14 13:13:40|3233.04|3224.34|3232.99|3224.29|3233.06|3224.36|3232.8|3224.1|32
1628946830000|2021-08-14 13:13:50|3233.02|3224.32|3233.93|3225.23|3234.47|3225.77|3233.02|3224.32|35
1628946840000|2021-08-14 13:14:00|3234.24|3225.54|3235.92|3227.22|3236.37|3227.67|3234.24|3225.54|36
1628946850000|2021-08-14 13:14:10|3235.86|3227.16|3232.49|3223.79|3235.92|3227.22|3232.33|3223.63|34
1628946860000|2021-08-14 13:14:20|3232.54|3223.84|3232.49|3223.79|3233.14|3224.44|3232.18|3223.48|34
1628946870000|2021-08-14 13:14:30|3232.71|3224.01|3235.53|3226.83|3235.53|3226.83|3232.34|3223.64|31
1628946880000|2021-08-14 13:14:40|3235.5|3226.8|3233.71|3225.01|3235.59|3226.89|3233.7|3225|28
1628946890000|2021-08-14 13:14:50|3233.79|3225.09|3235.2|3226.5|3235.75|3227.05|3233.77|3225.07|30
1628946900000|2021-08-14 13:15:00|3235.07|3226.37|3237.05|3228.35|3237.07|3228.37|3235.07|3226.37|35
1628946910000|2021-08-14 13:15:10|3237.06|3228.36|3236.15|3227.45|3237.23|3228.53|3235.82|3227.12|36
1628946920000|2021-08-14 13:15:20|3236.09|3227.39|3237.78|3229.08|3237.9|3229.2|3236.09|3227.39|30
1628946930000|2021-08-14 13:15:30|3237.79|3229.09|3238.38|3229.68|3238.38|3229.68|3237.77|3229.07|32
1628946940000|2021-08-14 13:15:40|3238.24|3229.54|3237.58|3228.88|3238.39|3229.69|3237.37|3228.67|36
1628946950000|2021-08-14 13:15:50|3237.6|3228.9|3238.28|3229.58|3238.28|3229.58|3237.53|3228.83|26
1628946960000|2021-08-14 13:16:00|3238.31|3229.61|3237.21|3228.51|3238.31|3229.61|3236.93|3228.23|36
1628946970000|2021-08-14 13:16:10|3237.22|3228.52|3236.24|3227.54|3237.22|3228.52|3235.92|3227.22|39
1628946980000|2021-08-14 13:16:20|3236.18|3227.48|3237.16|3228.46|3237.19|3228.49|3236.17|3227.47|20
1628946990000|2021-08-14 13:16:30|3237.48|3228.78|3237.42|3228.72|3237.63|3228.93|3237.25|3228.55|31
1628947000000|2021-08-14 13:16:40|3237.49|3228.79|3237.42|3228.72|3237.96|3229.26|3237.37|3228.67|32
1628947010000|2021-08-14 13:16:50|3237.46|3228.76|3237.75|3229.05|3238.6|3229.9|3237.46|3228.76|32
1628947020000|2021-08-14 13:17:00|3237.76|3229.06|3237.75|3229.05|3237.88|3229.18|3237.69|3228.99|27
1628947030000|2021-08-14 13:17:10|3237.79|3229.09|3238.66|3229.96|3238.66|3229.96|3236.96|3228.26|28
1628947040000|2021-08-14 13:17:20|3238.71|3230.01|3239.05|3230.35|3239.66|3230.96|3238.71|3230.01|34
1628947050000|2021-08-14 13:17:30|3239.39|3230.69|3239.48|3230.78|3239.76|3231.06|3238.55|3229.85|38
1628947060000|2021-08-14 13:17:40|3239.42|3230.72|3240.49|3231.79|3240.5|3231.8|3239.07|3230.37|35
1628947070000|2021-08-14 13:17:50|3240.29|3231.59|3239.14|3230.44|3240.3|3231.6|3239.14|3230.44|37
1628947080000|2021-08-14 13:18:00|3239.19|3230.49|3240.08|3231.38|3240.31|3231.61|3239.19|3230.49|33
1628947090000|2021-08-14 13:18:10|3240.07|3231.37|3239.87|3231.17|3240.09|3231.39|3239.53|3230.83|32
1628947100000|2021-08-14 13:18:20|3240.04|3231.34|3241.3|3232.6|3241.44|3232.74|3240.04|3231.34|33
1628947110000|2021-08-14 13:18:30|3241.22|3232.52|3240.48|3231.78|3241.22|3232.52|3240.18|3231.48|30
1628947120000|2021-08-14 13:18:40|3240.44|3231.74|3240.23|3231.53|3240.79|3232.09|3240.22|3231.52|36
1628947130000|2021-08-14 13:18:50|3240.31|3231.61|3240.21|3231.51|3240.4|3231.7|3239.82|3231.12|36
1628947140000|2021-08-14 13:19:00|3240.18|3231.48|3238.93|3230.23|3240.2|3231.5|3238.76|3230.06|35
1628947150000|2021-08-14 13:19:10|3238.92|3230.22|3238.81|3230.11|3238.92|3230.22|3238.36|3229.66|22
1628947160000|2021-08-14 13:19:20|3238.86|3230.16|3239.27|3230.57|3239.35|3230.65|3238.75|3230.05|30
1628947170000|2021-08-14 13:19:30|3239.36|3230.66|3240.28|3231.58|3240.63|3231.93|3239.36|3230.66|36
1628947180000|2021-08-14 13:19:40|3240.22|3231.52|3240.38|3231.68|3240.57|3231.87|3240.16|3231.46|36
1628947190000|2021-08-14 13:19:50|3240.44|3231.74|3240.51|3231.81|3240.74|3232.04|3240.41|3231.71|32
1628947200000|2021-08-14 13:20:00|3240.52|3231.82|3241.62|3232.92|3241.62|3232.92|3240.22|3231.52|31
1628947210000|2021-08-14 13:20:10|3241.61|3232.91|3241.87|3233.17|3242.13|3233.43|3241.58|3232.88|33
1628947220000|2021-08-14 13:20:20|3241.91|3233.21|3242.68|3233.98|3242.68|3233.98|3241.91|3233.21|26
1628947230000|2021-08-14 13:20:30|3242.82|3234.12|3242.19|3233.49|3242.82|3234.12|3241.97|3233.27|30
1628947240000|2021-08-14 13:20:40|3242.18|3233.48|3242.46|3233.76|3242.48|3233.78|3242.12|3233.42|25
1628947250000|2021-08-14 13:20:50|3242.44|3233.74|3242.62|3233.92|3242.62|3233.92|3242.39|3233.69|26
1628947260000|2021-08-14 13:21:00|3242.69|3233.99|3243.51|3234.81|3243.51|3234.81|3242.69|3233.99|24
1628947270000|2021-08-14 13:21:10|3243.41|3234.71|3243.96|3235.26|3244.05|3235.35|3243.38|3234.68|31
1628947280000|2021-08-14 13:21:20|3243.97|3235.27|3243.79|3235.09|3244.2|3235.5|3243.71|3235.01|33
1628947290000|2021-08-14 13:21:30|3243.72|3235.02|3243.11|3234.41|3243.72|3235.02|3242.8|3234.1|34
1628947300000|2021-08-14 13:21:40|3243.1|3234.4|3243.55|3234.85|3243.81|3235.11|3243.1|3234.4|36
1628947310000|2021-08-14 13:21:50|3243.51|3234.81|3243.82|3235.12|3243.84|3235.14|3243.47|3234.77|34
1628947320000|2021-08-14 13:22:00|3243.8|3235.1|3242.53|3233.83|3243.88|3235.18|3242.5|3233.8|26
1628947330000|2021-08-14 13:22:10|3242.54|3233.84|3242|3233.3|3242.57|3233.87|3242|3233.3|20
1628947340000|2021-08-14 13:22:20|3242.16|3233.46|3242.06|3233.36|3242.28|3233.58|3241.9|3233.2|30
1628947350000|2021-08-14 13:22:30|3242.09|3233.39|3242.81|3234.11|3242.81|3234.11|3242.07|3233.37|36
1628947360000|2021-08-14 13:22:40|3242.97|3234.27|3243.06|3234.36|3243.86|3235.16|3242.84|3234.14|31
1628947370000|2021-08-14 13:22:50|3243.2|3234.5|3243.23|3234.53|3243.41|3234.71|3242.84|3234.14|33
1628947380000|2021-08-14 13:23:00|3243.13|3234.43|3241.67|3232.97|3243.97|3235.27|3241.63|3232.93|35
1628947390000|2021-08-14 13:23:10|3241.7|3233|3242.91|3234.21|3242.91|3234.21|3241.7|3233|32
1628947400000|2021-08-14 13:23:20|3242.99|3234.29|3242.94|3234.24|3243.2|3234.5|3242.75|3234.05|31
1628947410000|2021-08-14 13:23:30|3243.23|3234.53|3243.68|3234.98|3244.19|3235.49|3243.23|3234.53|34
1628947420000|2021-08-14 13:23:40|3243.71|3235.01|3243.72|3235.02|3243.87|3235.17|3243.3|3234.6|36
1628947430000|2021-08-14 13:23:50|3243.67|3234.97|3243.59|3234.89|3244.06|3235.36|3243.39|3234.69|34
1628947440000|2021-08-14 13:24:00|3243.53|3234.83|3243.78|3235.08|3243.86|3235.16|3243.46|3234.76|24
1628947450000|2021-08-14 13:24:10|3243.73|3235.03|3243.54|3234.84|3244.2|3235.5|3243.52|3234.82|31
1628947460000|2021-08-14 13:24:20|3243.6|3234.9|3244.28|3235.58|3244.42|3235.72|3243.6|3234.9|27
1628947470000|2021-08-14 13:24:30|3244.23|3235.53|3244.35|3235.65|3244.35|3235.65|3244.22|3235.52|28
1628947480000|2021-08-14 13:24:40|3244.36|3235.66|3244.26|3235.56|3244.42|3235.72|3244.21|3235.51|28
1628947490000|2021-08-14 13:24:50|3244.27|3235.57|3244.31|3235.61|3244.32|3235.62|3244.19|3235.49|24
1628947500000|2021-08-14 13:25:00|3244.32|3235.62|3244.21|3235.51|3244.32|3235.62|3244.02|3235.32|29
1628947510000|2021-08-14 13:25:10|3244.23|3235.53|3243.6|3234.9|3244.27|3235.57|3243.48|3234.78|33
1628947520000|2021-08-14 13:25:20|3243.68|3234.98|3243.74|3235.04|3243.9|3235.2|3243.51|3234.81|33
1628947530000|2021-08-14 13:25:30|3243.72|3235.02|3243.77|3235.07|3243.88|3235.18|3243.58|3234.88|27
1628947540000|2021-08-14 13:25:40|3243.74|3235.04|3243.57|3234.87|3243.74|3235.04|3243.33|3234.63|28
1628947550000|2021-08-14 13:25:50|3243.56|3234.86|3243.38|3234.68|3243.56|3234.86|3243.16|3234.46|32
1628947560000|2021-08-14 13:26:00|3243.35|3234.65|3243.16|3234.46|3243.41|3234.71|3243.16|3234.46|35
1628947570000|2021-08-14 13:26:10|3242.97|3234.27|3241.34|3232.64|3242.97|3234.27|3241.33|3232.63|34
1628947580000|2021-08-14 13:26:20|3241.21|3232.51|3241.11|3232.41|3241.37|3232.67|3241.07|3232.37|29
1628947590000|2021-08-14 13:26:30|3241.12|3232.42|3241.91|3233.21|3241.92|3233.22|3241.09|3232.39|32
1628947600000|2021-08-14 13:26:40|3241.92|3233.22|3242.09|3233.39|3242.17|3233.47|3241.9|3233.2|20
1628947610000|2021-08-14 13:26:50|3242.05|3233.35|3237.41|3228.71|3242.05|3233.35|3237.41|3228.71|36
1628947620000|2021-08-14 13:27:00|3237.34|3228.64|3239.88|3231.18|3239.88|3231.18|3237.2|3228.5|37
1628947630000|2021-08-14 13:27:10|3239.81|3231.11|3240.01|3231.31|3240.31|3231.61|3239.81|3231.11|31
1628947640000|2021-08-14 13:27:20|3239.93|3231.23|3239.66|3230.96|3239.93|3231.23|3239.51|3230.81|31
1628947650000|2021-08-14 13:27:30|3239.68|3230.98|3239.74|3231.04|3239.85|3231.15|3239.36|3230.66|34
1628947660000|2021-08-14 13:27:40|3239.72|3231.02|3239.59|3230.89|3239.93|3231.23|3239.25|3230.55|35
1628947670000|2021-08-14 13:27:50|3239.6|3230.9|3240.89|3232.19|3240.89|3232.19|3239.6|3230.9|27
1628947680000|2021-08-14 13:28:00|3240.97|3232.27|3240.97|3232.27|3241.08|3232.38|3240.48|3231.78|27
1628947690000|2021-08-14 13:28:10|3241|3232.3|3241.95|3233.25|3241.99|3233.29|3241|3232.3|21
1628947700000|2021-08-14 13:28:20|3242.11|3233.41|3242.57|3233.87|3242.73|3234.03|3242.06|3233.36|34
1628947710000|2021-08-14 13:28:30|3242.54|3233.84|3242.66|3233.96|3242.83|3234.13|3242.37|3233.67|36
1628947720000|2021-08-14 13:28:40|3242.69|3233.99|3242.45|3233.75|3243.15|3234.45|3242.42|3233.72|31
1628947730000|2021-08-14 13:28:50|3242.43|3233.73|3241.54|3232.84|3242.66|3233.96|3241.54|3232.84|26
1628947740000|2021-08-14 13:29:00|3241.6|3232.9|3242.89|3234.19|3242.89|3234.19|3241.6|3232.9|35
1628947750000|2021-08-14 13:29:10|3242.9|3234.2|3241.47|3232.77|3242.9|3234.2|3241.3|3232.6|31
1628947760000|2021-08-14 13:29:20|3241.37|3232.67|3240.65|3231.95|3241.47|3232.77|3240.5|3231.8|33
1628947770000|2021-08-14 13:29:30|3240.59|3231.89|3240.62|3231.92|3240.77|3232.07|3240.29|3231.59|28
1628947780000|2021-08-14 13:29:40|3240.61|3231.91|3240.69|3231.99|3240.69|3231.99|3240.59|3231.89|12
1628947790000|2021-08-14 13:29:50|3240.71|3232.01|3241.14|3232.44|3241.27|3232.57|3240.66|3231.96|31
1628947800000|2021-08-14 13:30:00|3241.16|3232.46|3241.08|3232.38|3241.2|3232.5|3241.04|3232.34|24
1628947810000|2021-08-14 13:30:10|3241.05|3232.35|3240.94|3232.24|3241.26|3232.56|3240.76|3232.06|28
1628947820000|2021-08-14 13:30:20|3241.09|3232.39|3242.66|3233.96|3242.68|3233.98|3241.04|3232.34|29
1628947830000|2021-08-14 13:30:30|3242.68|3233.98|3242.63|3233.93|3243.16|3234.46|3242.18|3233.48|29
1628947840000|2021-08-14 13:30:40|3242.68|3233.98|3243.43|3234.73|3243.64|3234.94|3242.63|3233.93|30
1628947850000|2021-08-14 13:30:50|3243.52|3234.82|3245.44|3236.74|3245.7|3237|3243.52|3234.82|29
1628947860000|2021-08-14 13:31:00|3245.39|3236.69|3245.3|3236.6|3245.82|3237.12|3245.25|3236.55|27
1628947870000|2021-08-14 13:31:10|3245.27|3236.57|3244.02|3235.32|3245.27|3236.57|3244.02|3235.32|25
1628947880000|2021-08-14 13:31:20|3244|3235.3|3244.06|3235.36|3244.16|3235.46|3243.98|3235.28|26
1628947890000|2021-08-14 13:31:30|3244.05|3235.35|3242.23|3233.53|3244.05|3235.35|3242.11|3233.41|36
1628947900000|2021-08-14 13:31:40|3242.36|3233.66|3242.29|3233.59|3242.5|3233.8|3242.14|3233.44|33
1628947910000|2021-08-14 13:31:50|3242.28|3233.58|3242.6|3233.9|3242.96|3234.26|3242.25|3233.55|28
1628947920000|2021-08-14 13:32:00|3242.62|3233.92|3242.08|3233.38|3243.06|3234.36|3242.04|3233.34|36
1628947930000|2021-08-14 13:32:10|3242.1|3233.4|3242.29|3233.59|3242.29|3233.59|3241.91|3233.21|32
1628947940000|2021-08-14 13:32:20|3242.25|3233.55|3242.01|3233.31|3242.82|3234.12|3241.94|3233.24|34
1628947950000|2021-08-14 13:32:30|3241.99|3233.29|3242.04|3233.34|3242.14|3233.44|3241.92|3233.22|25
1628947960000|2021-08-14 13:32:40|3242.03|3233.33|3241.98|3233.28|3242.04|3233.34|3241.76|3233.06|30
1628947970000|2021-08-14 13:32:50|3242.02|3233.32|3242.08|3233.38|3242.12|3233.42|3242.02|3233.32|22
1628947980000|2021-08-14 13:33:00|3242.1|3233.4|3241.87|3233.17|3242.1|3233.4|3241.86|3233.16|30
1628947990000|2021-08-14 13:33:10|3241.88|3233.18|3241.11|3232.41|3241.88|3233.18|3241.11|3232.41|21
1628948000000|2021-08-14 13:33:20|3241.07|3232.37|3241.49|3232.79|3241.49|3232.79|3240.93|3232.23|21
1628948010000|2021-08-14 13:33:30|3241.47|3232.77|3241.27|3232.57|3241.51|3232.81|3241.21|3232.51|26
1628948020000|2021-08-14 13:33:40|3241.28|3232.58|3241.92|3233.22|3242.12|3233.42|3241.2|3232.5|32
1628948030000|2021-08-14 13:33:50|3241.86|3233.16|3241.71|3233.01|3241.92|3233.22|3241.45|3232.75|34
1628948040000|2021-08-14 13:34:00|3241.69|3232.99|3242.09|3233.39|3242.09|3233.39|3241.63|3232.93|31
1628948050000|2021-08-14 13:34:10|3242.14|3233.44|3241.73|3233.03|3242.82|3234.12|3241.73|3233.03|36
1628948060000|2021-08-14 13:34:20|3241.71|3233.01|3242.45|3233.75|3242.68|3233.98|3241.71|3233.01|33
1628948070000|2021-08-14 13:34:30|3242.46|3233.76|3242.41|3233.71|3242.88|3234.18|3242.4|3233.7|36
1628948080000|2021-08-14 13:34:40|3242.36|3233.66|3243.58|3234.88|3243.58|3234.88|3242.27|3233.57|32
1628948090000|2021-08-14 13:34:50|3243.53|3234.83|3243.15|3234.45|3243.66|3234.96|3242.65|3233.95|27
1628948100000|2021-08-14 13:35:00|3243.22|3234.52|3243.98|3235.28|3244.55|3235.85|3243.22|3234.52|28
1628948110000|2021-08-14 13:35:10|3244|3235.3|3244.22|3235.52|3244.49|3235.79|3243.89|3235.19|32
1628948120000|2021-08-14 13:35:20|3244.23|3235.53|3244.22|3235.52|3244.27|3235.57|3244.17|3235.47|15
1628948130000|2021-08-14 13:35:30|3244.23|3235.53|3244.09|3235.39|3244.27|3235.57|3243.7|3235|25
1628948140000|2021-08-14 13:35:40|3244.19|3235.49|3244.32|3235.62|3244.35|3235.65|3244.11|3235.41|24
1628948150000|2021-08-14 13:35:50|3244.31|3235.61|3242.6|3233.9|3244.38|3235.68|3242.54|3233.84|30
1628948160000|2021-08-14 13:36:00|3242.62|3233.92|3240.05|3231.35|3242.64|3233.94|3239.98|3231.28|36
1628948170000|2021-08-14 13:36:10|3240.04|3231.34|3239.97|3231.27|3240.35|3231.65|3239.82|3231.12|34
1628948180000|2021-08-14 13:36:20|3239.91|3231.21|3237.79|3229.09|3239.93|3231.23|3237.61|3228.91|30
1628948190000|2021-08-14 13:36:30|3237.85|3229.15|3237.79|3229.09|3237.93|3229.23|3237.75|3229.05|27
1628948200000|2021-08-14 13:36:40|3237.8|3229.1|3237.92|3229.22|3238.06|3229.36|3237.8|3229.1|25
1628948210000|2021-08-14 13:36:50|3237.91|3229.21|3237.86|3229.16|3237.91|3229.21|3237.61|3228.91|33
1628948220000|2021-08-14 13:37:00|3237.87|3229.17|3239.24|3230.54|3239.41|3230.71|3237.72|3229.02|28
1628948230000|2021-08-14 13:37:10|3239.2|3230.5|3236.92|3228.22|3239.2|3230.5|3236.86|3228.16|34
1628948240000|2021-08-14 13:37:20|3236.94|3228.24|3238.26|3229.56|3238.42|3229.72|3236.94|3228.24|37
1628948250000|2021-08-14 13:37:30|3238.18|3229.48|3237.18|3228.48|3238.18|3229.48|3237.14|3228.44|33
1628948260000|2021-08-14 13:37:40|3237.14|3228.44|3237.15|3228.45|3237.24|3228.54|3237.09|3228.39|22
1628948270000|2021-08-14 13:37:50|3237.19|3228.49|3237.07|3228.37|3237.41|3228.71|3237.05|3228.35|32
1628948280000|2021-08-14 13:38:00|3237.08|3228.38|3237.46|3228.76|3237.55|3228.85|3237.08|3228.38|35
1628948290000|2021-08-14 13:38:10|3237.48|3228.78|3235.81|3227.11|3237.48|3228.78|3235.81|3227.11|32
1628948300000|2021-08-14 13:38:20|3235.69|3226.99|3235.65|3226.95|3235.69|3226.99|3234.64|3225.94|37
1628948310000|2021-08-14 13:38:30|3235.87|3227.17|3235.62|3226.92|3236.55|3227.85|3235.62|3226.92|37
1628948320000|2021-08-14 13:38:40|3235.64|3226.94|3235.6|3226.9|3235.67|3226.97|3235.4|3226.7|31
1628948330000|2021-08-14 13:38:50|3235.58|3226.88|3235.69|3226.99|3235.69|3226.99|3235.49|3226.79|30
1628948340000|2021-08-14 13:39:00|3235.67|3226.97|3235.41|3226.71|3235.68|3226.98|3235.3|3226.6|26
1628948350000|2021-08-14 13:39:10|3235.44|3226.74|3235.33|3226.63|3235.44|3226.74|3235.08|3226.38|21
1628948360000|2021-08-14 13:39:20|3235.31|3226.61|3235.29|3226.59|3235.42|3226.72|3235.14|3226.44|30
1628948370000|2021-08-14 13:39:30|3235.28|3226.58|3235.38|3226.68|3235.44|3226.74|3235.24|3226.54|24
1628948380000|2021-08-14 13:39:40|3235.4|3226.7|3235.63|3226.93|3235.71|3227.01|3235.4|3226.7|23
1628948390000|2021-08-14 13:39:50|3235.54|3226.84|3235.49|3226.79|3235.61|3226.91|3235.37|3226.67|26
1628948400000|2021-08-14 13:40:00|3235.41|3226.71|3234.54|3225.84|3235.47|3226.77|3234.54|3225.84|26
1628948410000|2021-08-14 13:40:10|3234.51|3225.81|3234.53|3225.83|3234.62|3225.92|3234.47|3225.77|13
1628948420000|2021-08-14 13:40:20|3234.52|3225.82|3233.54|3224.84|3234.53|3225.83|3233.22|3224.52|37
1628948430000|2021-08-14 13:40:30|3233.52|3224.82|3233.48|3224.78|3233.74|3225.04|3233.48|3224.78|32
1628948440000|2021-08-14 13:40:40|3233.45|3224.75|3232.92|3224.22|3233.56|3224.86|3232.89|3224.19|30
1628948450000|2021-08-14 13:40:50|3232.91|3224.21|3235.07|3226.37|3235.24|3226.54|3232.91|3224.21|29
1628948460000|2021-08-14 13:41:00|3235.23|3226.53|3236.34|3227.64|3236.52|3227.82|3235.16|3226.46|37
1628948470000|2021-08-14 13:41:10|3236.3|3227.6|3233.96|3225.26|3236.33|3227.63|3233.89|3225.19|36
1628948480000|2021-08-14 13:41:20|3233.71|3225.01|3233.95|3225.25|3234.07|3225.37|3233.71|3225.01|30
1628948490000|2021-08-14 13:41:30|3233.87|3225.17|3233.43|3224.73|3233.89|3225.19|3232.97|3224.27|35
1628948500000|2021-08-14 13:41:40|3233.48|3224.78|3233.26|3224.56|3233.93|3225.23|3233.12|3224.42|36
1628948510000|2021-08-14 13:41:50|3233.3|3224.6|3233.65|3224.95|3233.99|3225.29|3233.23|3224.53|29
1628948520000|2021-08-14 13:42:00|3233.72|3225.02|3233.21|3224.51|3233.84|3225.14|3233.15|3224.45|22
1628948530000|2021-08-14 13:42:10|3233.15|3224.45|3233.11|3224.41|3233.27|3224.57|3233.02|3224.32|21
1628948540000|2021-08-14 13:42:20|3233.17|3224.47|3233.78|3225.08|3233.78|3225.08|3233.17|3224.47|32
1628948550000|2021-08-14 13:42:30|3234.07|3225.37|3235.25|3226.55|3235.67|3226.97|3234.07|3225.37|31
1628948560000|2021-08-14 13:42:40|3235.16|3226.46|3235.06|3226.36|3235.42|3226.72|3235.05|3226.35|33
1628948570000|2021-08-14 13:42:50|3235.05|3226.35|3235.48|3226.78|3235.53|3226.83|3235.05|3226.35|32
1628948580000|2021-08-14 13:43:00|3235.46|3226.76|3235.58|3226.88|3235.73|3227.03|3235.4|3226.7|29
1628948590000|2021-08-14 13:43:10|3235.49|3226.79|3237.16|3228.46|3237.49|3228.79|3235.49|3226.79|31
1628948600000|2021-08-14 13:43:20|3237.11|3228.41|3236.48|3227.78|3237.14|3228.44|3236.48|3227.78|24
1628948610000|2021-08-14 13:43:30|3236.58|3227.88|3236.11|3227.41|3236.7|3228|3236.11|3227.41|31
1628948620000|2021-08-14 13:43:40|3235.97|3227.27|3234.48|3225.78|3235.97|3227.27|3233.96|3225.26|33
1628948630000|2021-08-14 13:43:50|3234.46|3225.76|3235.63|3226.93|3235.63|3226.93|3234.46|3225.76|33
1628948640000|2021-08-14 13:44:00|3235.62|3226.92|3234.81|3226.11|3235.63|3226.93|3234.57|3225.87|26
1628948650000|2021-08-14 13:44:10|3234.82|3226.12|3234.83|3226.13|3234.92|3226.22|3234.24|3225.54|28
1628948660000|2021-08-14 13:44:20|3234.76|3226.06|3234.59|3225.89|3235.69|3226.99|3234.59|3225.89|37
1628948670000|2021-08-14 13:44:30|3234.61|3225.91|3234.65|3225.95|3234.69|3225.99|3234.56|3225.86|25
1628948680000|2021-08-14 13:44:40|3234.69|3225.99|3234.51|3225.81|3234.69|3225.99|3234.28|3225.58|26
1628948690000|2021-08-14 13:44:50|3234.46|3225.76|3234.46|3225.76|3234.54|3225.84|3234.36|3225.66|25
1628948700000|2021-08-14 13:45:00|3234.48|3225.78|3232.47|3223.77|3234.48|3225.78|3232.47|3223.77|26
1628948710000|2021-08-14 13:45:10|3232.5|3223.8|3232.85|3224.15|3232.92|3224.22|3232.5|3223.8|26
1628948720000|2021-08-14 13:45:20|3232.89|3224.19|3232.33|3223.63|3232.94|3224.24|3232.31|3223.61|19
1628948730000|2021-08-14 13:45:30|3232.42|3223.72|3233.14|3224.44|3233.14|3224.44|3232.26|3223.56|20
1628948740000|2021-08-14 13:45:40|3233.16|3224.46|3232.64|3223.94|3233.16|3224.46|3232.55|3223.85|33
1628948750000|2021-08-14 13:45:50|3232.62|3223.92|3232.07|3223.37|3232.63|3223.93|3231.82|3223.12|30
1628948760000|2021-08-14 13:46:00|3232.04|3223.34|3231.4|3222.7|3232.11|3223.41|3231.38|3222.68|27
1628948770000|2021-08-14 13:46:10|3231.38|3222.68|3232.06|3223.36|3232.06|3223.36|3231.35|3222.65|30
1628948780000|2021-08-14 13:46:20|3232.04|3223.34|3232.15|3223.45|3232.15|3223.45|3230.98|3222.28|33
1628948790000|2021-08-14 13:46:30|3232.12|3223.42|3231.85|3223.15|3232.25|3223.55|3231.85|3223.15|31
1628948800000|2021-08-14 13:46:40|3231.87|3223.17|3231.94|3223.24|3232.02|3223.32|3231.87|3223.17|27
1628948810000|2021-08-14 13:46:50|3231.91|3223.21|3232.42|3223.72|3232.42|3223.72|3231.91|3223.21|17
1628948820000|2021-08-14 13:47:00|3232.39|3223.69|3232.87|3224.17|3233.15|3224.45|3232.39|3223.69|32
1628948830000|2021-08-14 13:47:10|3232.86|3224.16|3233.12|3224.42|3233.24|3224.54|3232.73|3224.03|29
1628948840000|2021-08-14 13:47:20|3233.18|3224.48|3232.98|3224.28|3233.19|3224.49|3232.95|3224.25|24
1628948850000|2021-08-14 13:47:30|3232.97|3224.27|3232.96|3224.26|3232.98|3224.28|3232.95|3224.25|8
1628948860000|2021-08-14 13:47:40|3232.97|3224.27|3232.85|3224.15|3232.98|3224.28|3232.83|3224.13|23
1628948870000|2021-08-14 13:47:50|3232.86|3224.16|3233.3|3224.6|3233.3|3224.6|3232.84|3224.14|22
1628948880000|2021-08-14 13:48:00|3233.35|3224.65|3233.08|3224.38|3233.37|3224.67|3232.96|3224.26|21
1628948890000|2021-08-14 13:48:10|3233.09|3224.39|3232.99|3224.29|3233.09|3224.39|3232.94|3224.24|22
1628948900000|2021-08-14 13:48:20|3232.98|3224.28|3232.65|3223.95|3233.04|3224.34|3232.38|3223.68|33
1628948910000|2021-08-14 13:48:30|3232.64|3223.94|3232.51|3223.81|3232.7|3224|3232.49|3223.79|33
1628948920000|2021-08-14 13:48:40|3232.53|3223.83|3232.98|3224.28|3232.98|3224.28|3232.49|3223.79|25
1628948930000|2021-08-14 13:48:50|3233.15|3224.45|3232.78|3224.08|3233.19|3224.49|3232.77|3224.07|23
1628948940000|2021-08-14 13:49:00|3232.79|3224.09|3232.53|3223.83|3232.82|3224.12|3232.52|3223.82|18
1628948950000|2021-08-14 13:49:10|3232.52|3223.82|3232.56|3223.86|3232.68|3223.98|3232.52|3223.82|19
1628948960000|2021-08-14 13:49:20|3232.64|3223.94|3232.64|3223.94|3232.66|3223.96|3232.57|3223.87|9
1628948970000|2021-08-14 13:49:30|3232.57|3223.87|3232.54|3223.84|3232.63|3223.93|3232.54|3223.84|12
1628948980000|2021-08-14 13:49:40|3232.56|3223.86|3232.6|3223.9|3232.66|3223.96|3232.54|3223.84|12
1628948990000|2021-08-14 13:49:50|3232.61|3223.91|3232.59|3223.89|3232.61|3223.91|3232.56|3223.86|17
1628949000000|2021-08-14 13:50:00|3232.58|3223.88|3233.23|3224.53|3233.5|3224.8|3232.56|3223.86|26
1628949010000|2021-08-14 13:50:10|3233.11|3224.41|3232.95|3224.25|3233.15|3224.45|3232.64|3223.94|28
1628949020000|2021-08-14 13:50:20|3232.92|3224.22|3232.95|3224.25|3233.5|3224.8|3232.91|3224.21|27
1628949030000|2021-08-14 13:50:30|3232.88|3224.18|3233.35|3224.65|3233.41|3224.71|3232.88|3224.18|34
1628949040000|2021-08-14 13:50:40|3233.36|3224.66|3233.35|3224.65|3233.44|3224.74|3233.27|3224.57|32
1628949050000|2021-08-14 13:50:50|3233.33|3224.63|3233.17|3224.47|3233.41|3224.71|3233.16|3224.46|28
1628949060000|2021-08-14 13:51:00|3233.18|3224.48|3233.13|3224.43|3233.3|3224.6|3233.13|3224.43|25
1628949070000|2021-08-14 13:51:10|3233.15|3224.45|3233.4|3224.7|3233.42|3224.72|3233.15|3224.45|21
1628949080000|2021-08-14 13:51:20|3233.37|3224.67|3233.72|3225.02|3233.72|3225.02|3233.37|3224.67|22
1628949090000|2021-08-14 13:51:30|3233.81|3225.11|3233.46|3224.76|3233.81|3225.11|3233.4|3224.7|31
1628949100000|2021-08-14 13:51:40|3233.47|3224.77|3233.69|3224.99|3233.74|3225.04|3233.47|3224.77|22
1628949110000|2021-08-14 13:51:50|3233.66|3224.96|3233.6|3224.9|3233.84|3225.14|3233.49|3224.79|36
1628949120000|2021-08-14 13:52:00|3233.67|3224.97|3233.58|3224.88|3233.77|3225.07|3233.56|3224.86|19
1628949130000|2021-08-14 13:52:10|3233.59|3224.89|3233.37|3224.67|3233.59|3224.89|3233.37|3224.67|12
1628949140000|2021-08-14 13:52:20|3233.36|3224.66|3233.37|3224.67|3233.46|3224.76|3233.27|3224.57|17
1628949150000|2021-08-14 13:52:30|3233.38|3224.68|3233.39|3224.69|3233.44|3224.74|3233.37|3224.67|9
1628949160000|2021-08-14 13:52:40|3233.4|3224.7|3233.43|3224.73|3233.44|3224.74|3233.38|3224.68|10
1628949170000|2021-08-14 13:52:50|3233.42|3224.72|3233.55|3224.85|3233.81|3225.11|3233.38|3224.68|29
1628949180000|2021-08-14 13:53:00|3233.56|3224.86|3233.62|3224.92|3233.82|3225.12|3233.41|3224.71|32
1628949190000|2021-08-14 13:53:10|3233.59|3224.89|3235.01|3226.31|3235.99|3227.29|3233.59|3224.89|39
1628949200000|2021-08-14 13:53:20|3234.93|3226.23|3238.73|3230.03|3238.73|3230.03|3234.93|3226.23|34
1628949210000|2021-08-14 13:53:30|3238.66|3229.96|3239.79|3231.09|3240.62|3231.92|3238.66|3229.96|36
1628949220000|2021-08-14 13:53:40|3239.77|3231.07|3240.9|3232.2|3240.92|3232.22|3239.73|3231.03|39
1628949230000|2021-08-14 13:53:50|3240.89|3232.19|3241.22|3232.52|3241.22|3232.52|3240.87|3232.17|34
1628949240000|2021-08-14 13:54:00|3241.18|3232.48|3240.37|3231.67|3241.21|3232.51|3240.37|3231.67|35
1628949250000|2021-08-14 13:54:10|3240.45|3231.75|3236.09|3227.39|3240.9|3232.2|3236.09|3227.39|37
1628949260000|2021-08-14 13:54:20|3235.95|3227.25|3235.41|3226.71|3235.95|3227.25|3235.32|3226.62|32
1628949270000|2021-08-14 13:54:30|3235.48|3226.78|3234.31|3225.61|3235.48|3226.78|3234.31|3225.61|31
1628949280000|2021-08-14 13:54:40|3234.32|3225.62|3234.16|3225.46|3234.41|3225.71|3234|3225.3|22
1628949290000|2021-08-14 13:54:50|3234.14|3225.44|3234|3225.3|3234.24|3225.54|3233.88|3225.18|29
1628949300000|2021-08-14 13:55:00|3233.91|3225.21|3234.21|3225.51|3234.26|3225.56|3233.91|3225.21|30
1628949310000|2021-08-14 13:55:10|3234.22|3225.52|3234.15|3225.45|3234.31|3225.61|3234.08|3225.38|24
1628949320000|2021-08-14 13:55:20|3234.12|3225.42|3236.46|3227.76|3236.5|3227.8|3234.11|3225.41|21
1628949330000|2021-08-14 13:55:30|3236.56|3227.86|3237.35|3228.65|3237.35|3228.65|3236.51|3227.81|34
1628949340000|2021-08-14 13:55:40|3237.3|3228.6|3237.76|3229.06|3237.76|3229.06|3237.3|3228.6|36
1628949350000|2021-08-14 13:55:50|3237.73|3229.03|3238.1|3229.4|3238.17|3229.47|3237.6|3228.9|30
1628949360000|2021-08-14 13:56:00|3238.09|3229.39|3237.49|3228.79|3238.09|3229.39|3237.4|3228.7|25
1628949370000|2021-08-14 13:56:10|3237.44|3228.74|3237.52|3228.82|3237.62|3228.92|3237.43|3228.73|26
1628949380000|2021-08-14 13:56:20|3237.53|3228.83|3237.97|3229.27|3238.52|3229.82|3237.46|3228.76|34
1628949390000|2021-08-14 13:56:30|3237.91|3229.21|3237.87|3229.17|3238.46|3229.76|3237.56|3228.86|31
1628949400000|2021-08-14 13:56:40|3237.92|3229.22|3238.25|3229.55|3238.63|3229.93|3237.85|3229.15|35
1628949410000|2021-08-14 13:56:50|3238.28|3229.58|3238.33|3229.63|3238.46|3229.76|3238.21|3229.51|31
1628949420000|2021-08-14 13:57:00|3238.34|3229.64|3237.62|3228.92|3238.35|3229.65|3237.62|3228.92|28
1628949430000|2021-08-14 13:57:10|3237.59|3228.89|3235.79|3227.09|3237.64|3228.94|3235.69|3226.99|25
1628949440000|2021-08-14 13:57:20|3235.84|3227.14|3235.92|3227.22|3236.58|3227.88|3235.73|3227.03|30
1628949450000|2021-08-14 13:57:30|3235.93|3227.23|3235.51|3226.81|3235.93|3227.23|3235.51|3226.81|19
1628949460000|2021-08-14 13:57:40|3235.55|3226.85|3236.85|3228.15|3236.9|3228.2|3235.55|3226.85|30
1628949470000|2021-08-14 13:57:50|3236.73|3228.03|3237.23|3228.53|3237.71|3229.01|3236.29|3227.59|37
1628949480000|2021-08-14 13:58:00|3237.35|3228.65|3237.23|3228.53|3237.5|3228.8|3236.72|3228.02|29
1628949490000|2021-08-14 13:58:10|3237.27|3228.57|3238.37|3229.67|3238.37|3229.67|3237.24|3228.54|37
1628949500000|2021-08-14 13:58:20|3238.58|3229.88|3239.01|3230.31|3239.01|3230.31|3237.99|3229.29|36
1628949510000|2021-08-14 13:58:30|3239.02|3230.32|3239.77|3231.07|3240.08|3231.38|3239.02|3230.32|35
1628949520000|2021-08-14 13:58:40|3239.79|3231.09|3239.8|3231.1|3239.83|3231.13|3239.72|3231.02|23
1628949530000|2021-08-14 13:58:50|3239.81|3231.11|3239.51|3230.81|3239.95|3231.25|3238.45|3229.75|29
1628949540000|2021-08-14 13:59:00|3239.88|3231.18|3239.85|3231.15|3240.36|3231.66|3239.35|3230.65|37
1628949550000|2021-08-14 13:59:10|3239.91|3231.21|3239.68|3230.98|3239.91|3231.21|3239.14|3230.44|38
1628949560000|2021-08-14 13:59:20|3239.6|3230.9|3239.56|3230.86|3239.9|3231.2|3239.48|3230.78|33
1628949570000|2021-08-14 13:59:30|3239.38|3230.68|3239.53|3230.83|3239.67|3230.97|3239.38|3230.68|36
1628949580000|2021-08-14 13:59:40|3239.56|3230.86|3240.07|3231.37|3240.09|3231.39|3239.4|3230.7|32
1628949590000|2021-08-14 13:59:50|3240.05|3231.35|3240.03|3231.33|3240.07|3231.37|3239.89|3231.19|31
1628949600000|2021-08-14 14:00:00|3239.97|3231.27|3239.44|3230.74|3240.07|3231.37|3239.33|3230.63|30
1628949610000|2021-08-14 14:00:10|3239.43|3230.73|3238.19|3229.49|3239.59|3230.89|3238.17|3229.47|28
1628949620000|2021-08-14 14:00:20|3238.18|3229.48|3237.91|3229.21|3238.31|3229.61|3237.64|3228.94|39
1628949630000|2021-08-14 14:00:30|3237.93|3229.23|3240.52|3231.82|3240.65|3231.95|3237.93|3229.23|36
1628949640000|2021-08-14 14:00:40|3240.55|3231.85|3240.1|3231.4|3240.58|3231.88|3239.8|3231.1|34
1628949650000|2021-08-14 14:00:50|3240.03|3231.33|3240.13|3231.43|3240.13|3231.43|3239.85|3231.15|34
1628949660000|2021-08-14 14:01:00|3240.07|3231.37|3238.33|3229.63|3240.25|3231.55|3238.24|3229.54|39
1628949670000|2021-08-14 14:01:10|3238.46|3229.76|3238.53|3229.83|3238.65|3229.95|3238.16|3229.46|35
1628949680000|2021-08-14 14:01:20|3238.52|3229.82|3238.92|3230.22|3239.04|3230.34|3238.43|3229.73|27
1628949690000|2021-08-14 14:01:30|3238.91|3230.21|3238.87|3230.17|3238.92|3230.22|3238.47|3229.77|26
1628949700000|2021-08-14 14:01:40|3238.74|3230.04|3238.88|3230.18|3238.94|3230.24|3238.37|3229.67|30
1628949710000|2021-08-14 14:01:50|3238.89|3230.19|3239.17|3230.47|3239.49|3230.79|3238.86|3230.16|29
1628949720000|2021-08-14 14:02:00|3239.15|3230.45|3237.4|3228.7|3239.28|3230.58|3237.39|3228.69|25
1628949730000|2021-08-14 14:02:10|3237.35|3228.65|3237.24|3228.54|3238.19|3229.49|3237.09|3228.39|36
1628949740000|2021-08-14 14:02:20|3237.26|3228.56|3236.42|3227.72|3237.26|3228.56|3236.26|3227.56|34
1628949750000|2021-08-14 14:02:30|3236.43|3227.73|3236.3|3227.6|3237.09|3228.39|3236.27|3227.57|31
1628949760000|2021-08-14 14:02:40|3236.29|3227.59|3236.15|3227.45|3236.41|3227.71|3236.04|3227.34|35
1628949770000|2021-08-14 14:02:50|3236.01|3227.31|3237.03|3228.33|3237.03|3228.33|3236.01|3227.31|32
1628949780000|2021-08-14 14:03:00|3236.99|3228.29|3236.46|3227.76|3237.22|3228.52|3236.43|3227.73|36
1628949790000|2021-08-14 14:03:10|3236.48|3227.78|3234.64|3225.94|3236.5|3227.8|3234.6|3225.9|33
1628949800000|2021-08-14 14:03:20|3234.69|3225.99|3234.33|3225.63|3234.72|3226.02|3233.98|3225.28|36
1628949810000|2021-08-14 14:03:30|3234.69|3225.99|3234.49|3225.79|3234.81|3226.11|3234.43|3225.73|25
1628949820000|2021-08-14 14:03:40|3234.57|3225.87|3234.69|3225.99|3234.71|3226.01|3234.57|3225.87|16
1628949830000|2021-08-14 14:03:50|3234.67|3225.97|3234.72|3226.02|3234.85|3226.15|3234.45|3225.75|27
1628949840000|2021-08-14 14:04:00|3234.7|3226|3234.58|3225.88|3234.7|3226|3234.49|3225.79|31
1628949850000|2021-08-14 14:04:10|3234.55|3225.85|3234.66|3225.96|3234.77|3226.07|3234.45|3225.75|25
1628949860000|2021-08-14 14:04:20|3234.65|3225.95|3234.67|3225.97|3234.78|3226.08|3234.58|3225.88|17
1628949870000|2021-08-14 14:04:30|3234.65|3225.95|3234.51|3225.81|3234.71|3226.01|3234.46|3225.76|21
1628949880000|2021-08-14 14:04:40|3234.52|3225.82|3234.58|3225.88|3234.58|3225.88|3234.43|3225.73|32
1628949890000|2021-08-14 14:04:50|3234.55|3225.85|3234.52|3225.82|3234.62|3225.92|3233.88|3225.18|36
1628949900000|2021-08-14 14:05:00|3234.54|3225.84|3236.89|3228.19|3237.15|3228.45|3234.54|3225.84|30
1628949910000|2021-08-14 14:05:10|3236.88|3228.18|3236.55|3227.85|3236.94|3228.24|3236.55|3227.85|29
1628949920000|2021-08-14 14:05:20|3236.8|3228.1|3236.76|3228.06|3236.9|3228.2|3236.69|3227.99|31
1628949930000|2021-08-14 14:05:30|3236.85|3228.15|3236.68|3227.98|3237.14|3228.44|3236.68|3227.98|27
1628949940000|2021-08-14 14:05:40|3236.71|3228.01|3236.66|3227.96|3236.88|3228.18|3236.6|3227.9|31
1628949950000|2021-08-14 14:05:50|3236.7|3228|3237.14|3228.44|3237.21|3228.51|3236.69|3227.99|28
1628949960000|2021-08-14 14:06:00|3237.11|3228.41|3236.42|3227.72|3237.15|3228.45|3236.16|3227.46|35
1628949970000|2021-08-14 14:06:10|3236.44|3227.74|3236.53|3227.83|3236.56|3227.86|3236.26|3227.56|31
1628949980000|2021-08-14 14:06:20|3236.54|3227.84|3237.34|3228.64|3237.38|3228.68|3236.54|3227.84|32
1628949990000|2021-08-14 14:06:30|3237.37|3228.67|3238.08|3229.38|3238.23|3229.53|3237.37|3228.67|33
1628950000000|2021-08-14 14:06:40|3238.09|3229.39|3238.03|3229.33|3238.19|3229.49|3237.95|3229.25|32
1628950010000|2021-08-14 14:06:50|3238.05|3229.35|3237.7|3229|3238.13|3229.43|3237.7|3229|31
1628950020000|2021-08-14 14:07:00|3237.66|3228.96|3237.58|3228.88|3237.98|3229.28|3237.13|3228.43|34
1628950030000|2021-08-14 14:07:10|3237.75|3229.05|3238.05|3229.35|3238.19|3229.49|3237.75|3229.05|31
1628950040000|2021-08-14 14:07:20|3238.07|3229.37|3238|3229.3|3238.07|3229.37|3238|3229.3|19
1628950050000|2021-08-14 14:07:30|3237.98|3229.28|3237.64|3228.94|3238.01|3229.31|3237.59|3228.89|28
1628950060000|2021-08-14 14:07:40|3237.62|3228.92|3238.13|3229.43|3238.19|3229.49|3237.62|3228.92|27
1628950070000|2021-08-14 14:07:50|3238.12|3229.42|3238.07|3229.37|3238.12|3229.42|3238.02|3229.32|17
1628950080000|2021-08-14 14:08:00|3238.08|3229.38|3238.62|3229.92|3238.92|3230.22|3238.07|3229.37|29
1628950090000|2021-08-14 14:08:10|3238.63|3229.93|3238.61|3229.91|3238.7|3230|3238.45|3229.75|31
1628950100000|2021-08-14 14:08:20|3238.64|3229.94|3239.44|3230.74|3239.65|3230.95|3238.64|3229.94|29
1628950110000|2021-08-14 14:08:30|3239.46|3230.76|3239.56|3230.86|3239.57|3230.87|3239.37|3230.67|20
1628950120000|2021-08-14 14:08:40|3239.5|3230.8|3239.66|3230.96|3239.82|3231.12|3239.49|3230.79|21
1628950130000|2021-08-14 14:08:50|3239.63|3230.93|3240.21|3231.51|3240.25|3231.55|3239.59|3230.89|30
1628950140000|2021-08-14 14:09:00|3240.29|3231.59|3241.29|3232.59|3241.29|3232.59|3240.13|3231.43|30
1628950150000|2021-08-14 14:09:10|3241.28|3232.58|3242.55|3233.85|3242.55|3233.85|3241.18|3232.48|33
1628950160000|2021-08-14 14:09:20|3242.56|3233.86|3243.02|3234.32|3243.05|3234.35|3242.31|3233.61|36
1628950170000|2021-08-14 14:09:30|3243.07|3234.37|3243.5|3234.8|3243.6|3234.9|3242.76|3234.06|31
1628950180000|2021-08-14 14:09:40|3243.61|3234.91|3245.13|3236.43|3245.39|3236.69|3243.55|3234.85|39
1628950190000|2021-08-14 14:09:50|3245.32|3236.62|3246.49|3237.79|3246.64|3237.94|3245.18|3236.48|34
1628950200000|2021-08-14 14:10:00|3246.5|3237.8|3246|3237.3|3247.15|3238.45|3245.77|3237.07|34
1628950210000|2021-08-14 14:10:10|3245.86|3237.16|3243.1|3234.4|3245.93|3237.23|3242.38|3233.68|40
1628950220000|2021-08-14 14:10:20|3243.51|3234.81|3247.18|3238.48|3247.47|3238.77|3243.4|3234.7|37
1628950230000|2021-08-14 14:10:30|3247.26|3238.56|3247.32|3238.62|3247.83|3239.13|3246.57|3237.87|38
1628950240000|2021-08-14 14:10:40|3247.07|3238.37|3245.93|3237.23|3247.07|3238.37|3244.99|3236.29|36
1628950250000|2021-08-14 14:10:50|3246.11|3237.41|3247.24|3238.54|3247.51|3238.81|3246.11|3237.41|38
1628950260000|2021-08-14 14:11:00|3247.31|3238.61|3248.6|3239.9|3248.73|3240.03|3247.21|3238.51|36
1628950270000|2021-08-14 14:11:10|3248.61|3239.91|3248.23|3239.53|3248.63|3239.93|3246.72|3238.02|36
1628950280000|2021-08-14 14:11:20|3248.25|3239.55|3250.22|3241.52|3250.26|3241.56|3248.23|3239.53|37
1628950290000|2021-08-14 14:11:30|3250.08|3241.38|3249.44|3240.74|3250.23|3241.53|3249.26|3240.56|36
1628950300000|2021-08-14 14:11:40|3249.8|3241.1|3249.94|3241.24|3250.05|3241.35|3249.44|3240.74|34
1628950310000|2021-08-14 14:11:50|3249.82|3241.12|3249.69|3240.99|3249.82|3241.12|3249.55|3240.85|32
1628950320000|2021-08-14 14:12:00|3249.64|3240.94|3250.18|3241.48|3250.3|3241.6|3249.63|3240.93|28
1628950330000|2021-08-14 14:12:10|3250.12|3241.42|3251.2|3242.5|3251.49|3242.79|3250.08|3241.38|36
1628950340000|2021-08-14 14:12:20|3251.01|3242.31|3252.28|3243.58|3252.28|3243.58|3251.01|3242.31|39
1628950350000|2021-08-14 14:12:30|3252.39|3243.69|3252.24|3243.54|3253.3|3244.6|3252.24|3243.54|36
1628950360000|2021-08-14 14:12:40|3252.25|3243.55|3253.52|3244.82|3253.52|3244.82|3252.25|3243.55|32
1628950370000|2021-08-14 14:12:50|3253.46|3244.76|3253.82|3245.12|3254.26|3245.56|3253.46|3244.76|34
1628950380000|2021-08-14 14:13:00|3253.8|3245.1|3253.8|3245.1|3254.05|3245.35|3253.62|3244.92|37
1628950390000|2021-08-14 14:13:10|3253.83|3245.13|3253.22|3244.52|3253.85|3245.15|3252.78|3244.08|37
1628950400000|2021-08-14 14:13:20|3253.32|3244.62|3253.78|3245.08|3253.87|3245.17|3253.32|3244.62|37
1628950410000|2021-08-14 14:13:30|3253.79|3245.09|3253.67|3244.97|3254.53|3245.83|3253.41|3244.71|38
1628950420000|2021-08-14 14:13:40|3253.68|3244.98|3254.44|3245.74|3254.44|3245.74|3253.64|3244.94|37
1628950430000|2021-08-14 14:13:50|3254.53|3245.83|3253.86|3245.16|3254.6|3245.9|3253.76|3245.06|36
1628950440000|2021-08-14 14:14:00|3253.82|3245.12|3253.52|3244.82|3253.97|3245.27|3253.52|3244.82|32
1628950450000|2021-08-14 14:14:10|3253.55|3244.85|3251.29|3242.59|3253.64|3244.94|3251.29|3242.59|38
1628950460000|2021-08-14 14:14:20|3251.17|3242.47|3251.92|3243.22|3252.01|3243.31|3250.06|3241.36|36
1628950470000|2021-08-14 14:14:30|3251.84|3243.14|3251.87|3243.17|3252.4|3243.7|3251.54|3242.84|33
1628950480000|2021-08-14 14:14:40|3251.79|3243.09|3252.33|3243.63|3252.58|3243.88|3251.34|3242.64|36
1628950490000|2021-08-14 14:14:50|3252.19|3243.49|3253.04|3244.34|3253.7|3245|3252.08|3243.38|40
1628950500000|2021-08-14 14:15:00|3253.13|3244.43|3251.38|3242.68|3253.25|3244.55|3251.1|3242.4|37
1628950510000|2021-08-14 14:15:10|3251.51|3242.81|3250.06|3241.36|3251.83|3243.13|3249.87|3241.17|36
1628950520000|2021-08-14 14:15:20|3250.01|3241.31|3251.43|3242.73|3251.69|3242.99|3249.92|3241.22|36
1628950530000|2021-08-14 14:15:30|3250.96|3242.26|3249.82|3241.12|3251.4|3242.7|3249.79|3241.09|38
1628950540000|2021-08-14 14:15:40|3249.91|3241.21|3250.17|3241.47|3250.24|3241.54|3249.8|3241.1|36
1628950550000|2021-08-14 14:15:50|3250.25|3241.55|3251.34|3242.64|3251.47|3242.77|3250.2|3241.5|35
1628950560000|2021-08-14 14:16:00|3251.31|3242.61|3251.41|3242.71|3251.82|3243.12|3251.04|3242.34|37
1628950570000|2021-08-14 14:16:10|3251.56|3242.86|3251.74|3243.04|3251.76|3243.06|3251.28|3242.58|37
1628950580000|2021-08-14 14:16:20|3252.42|3243.72|3251.85|3243.15|3252.75|3244.05|3251.85|3243.15|33
1628950590000|2021-08-14 14:16:30|3251.63|3242.93|3251.87|3243.17|3252.09|3243.39|3251.02|3242.32|36
1628950600000|2021-08-14 14:16:40|3251.68|3242.98|3252.62|3243.92|3252.62|3243.92|3251.45|3242.75|31
1628950610000|2021-08-14 14:16:50|3252.8|3244.1|3252.84|3244.14|3253.77|3245.07|3252.59|3243.89|35
1628950620000|2021-08-14 14:17:00|3252.85|3244.15|3252.72|3244.02|3253.05|3244.35|3252.72|3244.02|34
1628950630000|2021-08-14 14:17:10|3252.56|3243.86|3252.14|3243.44|3252.67|3243.97|3251.97|3243.27|28
1628950640000|2021-08-14 14:17:20|3252.13|3243.43|3254.61|3245.91|3254.61|3245.91|3252.13|3243.43|37
1628950650000|2021-08-14 14:17:30|3254.58|3245.88|3253.35|3244.65|3254.7|3246|3253.35|3244.65|37
1628950660000|2021-08-14 14:17:40|3253.16|3244.46|3253.09|3244.39|3253.57|3244.87|3253.05|3244.35|38
1628950670000|2021-08-14 14:17:50|3252.99|3244.29|3253.13|3244.43|3253.62|3244.92|3252.78|3244.08|37
1628950680000|2021-08-14 14:18:00|3253.08|3244.38|3251.99|3243.29|3253.32|3244.62|3251.99|3243.29|38
1628950690000|2021-08-14 14:18:10|3252|3243.3|3252.25|3243.55|3253.17|3244.47|3251.59|3242.89|38
1628950700000|2021-08-14 14:18:20|3252.32|3243.62|3253.84|3245.14|3253.84|3245.14|3251.82|3243.12|38
1628950710000|2021-08-14 14:18:30|3253.92|3245.22|3253.8|3245.1|3254.36|3245.66|3253.27|3244.57|35
1628950720000|2021-08-14 14:18:40|3253.83|3245.13|3253.37|3244.67|3254.06|3245.36|3253.26|3244.56|39
1628950730000|2021-08-14 14:18:50|3253.46|3244.76|3253.46|3244.76|3253.91|3245.21|3253.25|3244.55|35
1628950740000|2021-08-14 14:19:00|3253.62|3244.92|3254.3|3245.6|3254.3|3245.6|3253.15|3244.45|32
1628950750000|2021-08-14 14:19:10|3254.29|3245.59|3254.3|3245.6|3254.58|3245.88|3254.26|3245.56|28
1628950760000|2021-08-14 14:19:20|3254.39|3245.69|3255.68|3246.98|3255.74|3247.04|3254.39|3245.69|35
1628950770000|2021-08-14 14:19:30|3255.74|3247.04|3255.82|3247.12|3256.04|3247.34|3255.62|3246.92|33
1628950780000|2021-08-14 14:19:40|3255.83|3247.13|3255.78|3247.08|3255.92|3247.22|3255.61|3246.91|33
1628950790000|2021-08-14 14:19:50|3255.74|3247.04|3255.97|3247.27|3255.99|3247.29|3255.73|3247.03|26
1628950800000|2021-08-14 14:20:00|3255.94|3247.24|3257.57|3248.87|3257.69|3248.99|3255.83|3247.13|26
1628950810000|2021-08-14 14:20:10|3257.55|3248.85|3258.37|3249.67|3258.37|3249.67|3257.55|3248.85|31
1628950820000|2021-08-14 14:20:20|3258.4|3249.7|3257.89|3249.19|3258.63|3249.93|3257.89|3249.19|30
1628950830000|2021-08-14 14:20:30|3257.95|3249.25|3258.36|3249.66|3258.45|3249.75|3257.95|3249.25|18
1628950840000|2021-08-14 14:20:40|3258.51|3249.81|3258.38|3249.68|3258.63|3249.93|3258.26|3249.56|16
1628950850000|2021-08-14 14:20:50|3258.33|3249.63|3259.29|3250.59|3259.3|3250.6|3258.32|3249.62|30
1628950860000|2021-08-14 14:21:00|3259.28|3250.58|3259.62|3250.92|3259.72|3251.02|3259.03|3250.33|36
1628950870000|2021-08-14 14:21:10|3259.49|3250.79|3259.23|3250.53|3259.81|3251.11|3258.98|3250.28|38
1628950880000|2021-08-14 14:21:20|3259.29|3250.59|3259.46|3250.76|3260.01|3251.31|3259.29|3250.59|34
1628950890000|2021-08-14 14:21:30|3259.41|3250.71|3259.62|3250.92|3260.2|3251.5|3259.16|3250.46|31
1628950900000|2021-08-14 14:21:40|3259.7|3251|3260.06|3251.36|3260.22|3251.52|3259.21|3250.51|35
1628950910000|2021-08-14 14:21:50|3259.96|3251.26|3259.78|3251.08|3260.06|3251.36|3259.18|3250.48|34
1628950920000|2021-08-14 14:22:00|3260.33|3251.63|3260.45|3251.75|3260.92|3252.22|3260.33|3251.63|40
1628950930000|2021-08-14 14:22:10|3260.43|3251.73|3259.86|3251.16|3260.74|3252.04|3259.86|3251.16|34
1628950940000|2021-08-14 14:22:20|3259.68|3250.98|3259.77|3251.07|3260.25|3251.55|3259.54|3250.84|36
1628950950000|2021-08-14 14:22:30|3259.9|3251.2|3260.07|3251.37|3260.69|3251.99|3259.89|3251.19|37
1628950960000|2021-08-14 14:22:40|3259.99|3251.29|3260.7|3252|3261.02|3252.32|3259.99|3251.29|35
1628950970000|2021-08-14 14:22:50|3260.43|3251.73|3260.6|3251.9|3260.74|3252.04|3260.43|3251.73|35
1628950980000|2021-08-14 14:23:00|3260.77|3252.07|3261.14|3252.44|3261.34|3252.64|3260.76|3252.06|33
1628950990000|2021-08-14 14:23:10|3261.19|3252.49|3263.5|3254.8|3263.7|3255|3261.12|3252.42|38
1628951000000|2021-08-14 14:23:20|3263.49|3254.79|3267.28|3258.58|3267.28|3258.58|3263.45|3254.75|33
1628951010000|2021-08-14 14:23:30|3267.2|3258.5|3265.72|3257.02|3267.27|3258.57|3265.44|3256.74|37
1628951020000|2021-08-14 14:23:40|3266.07|3257.37|3266.96|3258.26|3267.05|3258.35|3266.01|3257.31|38
1628951030000|2021-08-14 14:23:50|3266.94|3258.24|3266.45|3257.75|3266.94|3258.24|3266.28|3257.58|37
1628951040000|2021-08-14 14:24:00|3266.35|3257.65|3266.44|3257.74|3266.8|3258.1|3266.35|3257.65|35
1628951050000|2021-08-14 14:24:10|3266.43|3257.73|3266.82|3258.12|3267.52|3258.82|3266.43|3257.73|38
1628951060000|2021-08-14 14:24:20|3266.8|3258.1|3264.5|3255.8|3266.8|3258.1|3264.5|3255.8|35
1628951070000|2021-08-14 14:24:30|3264.51|3255.81|3265.05|3256.35|3265.05|3256.35|3264.41|3255.71|34
1628951080000|2021-08-14 14:24:40|3265.68|3256.98|3266.89|3258.19|3266.94|3258.24|3265.6|3256.9|37
1628951090000|2021-08-14 14:24:50|3266.92|3258.22|3265.94|3257.24|3267|3258.3|3265.92|3257.22|35
1628951100000|2021-08-14 14:25:00|3265.92|3257.22|3264.51|3255.81|3265.92|3257.22|3264.39|3255.69|35
1628951110000|2021-08-14 14:25:10|3264.52|3255.82|3262.65|3253.95|3264.66|3255.96|3262.59|3253.89|35
1628951120000|2021-08-14 14:25:20|3262.75|3254.05|3262.59|3253.89|3262.85|3254.15|3262.54|3253.84|33
1628951130000|2021-08-14 14:25:30|3262.56|3253.86|3262.42|3253.72|3262.68|3253.98|3262.36|3253.66|31
1628951140000|2021-08-14 14:25:40|3262.41|3253.71|3262.8|3254.1|3263.14|3254.44|3262.37|3253.67|24
1628951150000|2021-08-14 14:25:50|3262.86|3254.16|3263.82|3255.12|3264|3255.3|3262.7|3254|36
1628951160000|2021-08-14 14:26:00|3263.79|3255.09|3262.76|3254.06|3263.82|3255.12|3262.76|3254.06|34
1628951170000|2021-08-14 14:26:10|3262.96|3254.26|3262.88|3254.18|3263.13|3254.43|3262.51|3253.81|34
1628951180000|2021-08-14 14:26:20|3262.87|3254.17|3262.17|3253.47|3262.9|3254.2|3261.68|3252.98|36
1628951190000|2021-08-14 14:26:30|3262.28|3253.58|3261.72|3253.02|3262.32|3253.62|3261.67|3252.97|38
1628951200000|2021-08-14 14:26:40|3261.81|3253.11|3261.76|3253.06|3261.87|3253.17|3261.55|3252.85|27
1628951210000|2021-08-14 14:26:50|3261.85|3253.15|3261.16|3252.46|3261.85|3253.15|3261.08|3252.38|33
1628951220000|2021-08-14 14:27:00|3261.12|3252.42|3261.12|3252.42|3261.24|3252.54|3260.89|3252.19|27
1628951230000|2021-08-14 14:27:10|3261.06|3252.36|3260.94|3252.24|3261.18|3252.48|3260.84|3252.14|34
1628951240000|2021-08-14 14:27:20|3260.92|3252.22|3261.71|3253.01|3261.79|3253.09|3260.92|3252.22|34
1628951250000|2021-08-14 14:27:30|3261.75|3253.05|3261.63|3252.93|3262.34|3253.64|3261.63|3252.93|37
1628951260000|2021-08-14 14:27:40|3261.69|3252.99|3261.68|3252.98|3261.88|3253.18|3261.59|3252.89|31
1628951270000|2021-08-14 14:27:50|3261.64|3252.94|3261.89|3253.19|3261.9|3253.2|3261.64|3252.94|33
1628951280000|2021-08-14 14:28:00|3261.9|3253.2|3261.63|3252.93|3262.66|3253.96|3261.63|3252.93|27
1628951290000|2021-08-14 14:28:10|3261.5|3252.8|3262.28|3253.58|3262.41|3253.71|3261.14|3252.44|35
1628951300000|2021-08-14 14:28:20|3262.31|3253.61|3262.85|3254.15|3262.85|3254.15|3262.23|3253.53|37
1628951310000|2021-08-14 14:28:30|3263.55|3254.85|3263.49|3254.79|3263.8|3255.1|3263.38|3254.68|27
1628951320000|2021-08-14 14:28:40|3263.42|3254.72|3263.1|3254.4|3263.55|3254.85|3263.06|3254.36|37
1628951330000|2021-08-14 14:28:50|3263.15|3254.45|3263.03|3254.33|3263.29|3254.59|3262.8|3254.1|37
1628951340000|2021-08-14 14:29:00|3263.01|3254.31|3263.03|3254.33|3263.08|3254.38|3262.94|3254.24|29
1628951350000|2021-08-14 14:29:10|3263.04|3254.34|3264.4|3255.7|3264.4|3255.7|3263.02|3254.32|33
1628951360000|2021-08-14 14:29:20|3264.16|3255.46|3263.54|3254.84|3264.24|3255.54|3263.54|3254.84|32
1628951370000|2021-08-14 14:29:30|3263.63|3254.93|3263.9|3255.2|3263.93|3255.23|3263.63|3254.93|32
1628951380000|2021-08-14 14:29:40|3263.76|3255.06|3264.36|3255.66|3264.5|3255.8|3263.76|3255.06|37
1628951390000|2021-08-14 14:29:50|3264.35|3255.65|3264.34|3255.64|3264.35|3255.65|3263.73|3255.03|35
1628951400000|2021-08-14 14:30:00|3264.26|3255.56|3264.83|3256.13|3264.89|3256.19|3264.08|3255.38|31
1628951410000|2021-08-14 14:30:10|3264.71|3256.01|3264.88|3256.18|3265.02|3256.32|3264.48|3255.78|32
1628951420000|2021-08-14 14:30:20|3264.98|3256.28|3262.8|3254.1|3265.43|3256.73|3262.8|3254.1|39
1628951430000|2021-08-14 14:30:30|3262.81|3254.11|3261.83|3253.13|3262.81|3254.11|3261.79|3253.09|35
1628951440000|2021-08-14 14:30:40|3261.84|3253.14|3261.84|3253.14|3261.88|3253.18|3261.62|3252.92|32
1628951450000|2021-08-14 14:30:50|3261.92|3253.22|3261.44|3252.74|3262.19|3253.49|3261.44|3252.74|34
1628951460000|2021-08-14 14:31:00|3261.42|3252.72|3261.09|3252.39|3261.45|3252.75|3261.04|3252.34|30
1628951470000|2021-08-14 14:31:10|3261.33|3252.63|3260.98|3252.28|3261.33|3252.63|3260.98|3252.28|33
1628951480000|2021-08-14 14:31:20|3261.01|3252.31|3261.93|3253.23|3261.95|3253.25|3260.92|3252.22|26
1628951490000|2021-08-14 14:31:30|3261.94|3253.24|3260.99|3252.29|3261.94|3253.24|3260.93|3252.23|34
1628951500000|2021-08-14 14:31:40|3261.03|3252.33|3261.43|3252.73|3261.96|3253.26|3260.75|3252.05|36
1628951510000|2021-08-14 14:31:50|3261.57|3252.87|3261.02|3252.32|3261.57|3252.87|3260.72|3252.02|38
1628951520000|2021-08-14 14:32:00|3260.91|3252.21|3260.36|3251.66|3261|3252.3|3260.32|3251.62|34
1628951530000|2021-08-14 14:32:10|3260.35|3251.65|3260.36|3251.66|3260.47|3251.77|3260.24|3251.54|19
1628951540000|2021-08-14 14:32:20|3260.37|3251.67|3260.33|3251.63|3260.37|3251.67|3260.28|3251.58|16
1628951550000|2021-08-14 14:32:30|3260.35|3251.65|3261.59|3252.89|3261.61|3252.91|3260.32|3251.62|33
1628951560000|2021-08-14 14:32:40|3261.35|3252.65|3261.4|3252.7|3261.49|3252.79|3261.21|3252.51|37
1628951570000|2021-08-14 14:32:50|3261.41|3252.71|3261.04|3252.34|3261.41|3252.71|3260.96|3252.26|26
1628951580000|2021-08-14 14:33:00|3260.97|3252.27|3260.86|3252.16|3261.04|3252.34|3260.81|3252.11|26
1628951590000|2021-08-14 14:33:10|3260.87|3252.17|3260.81|3252.11|3260.87|3252.17|3260.73|3252.03|28
1628951600000|2021-08-14 14:33:20|3260.82|3252.12|3260.89|3252.19|3260.93|3252.23|3260.67|3251.97|28
1628951610000|2021-08-14 14:33:30|3260.85|3252.15|3260.76|3252.06|3260.88|3252.18|3260.72|3252.02|16
1628951620000|2021-08-14 14:33:40|3260.77|3252.07|3261.43|3252.73|3261.91|3253.21|3260.77|3252.07|37
1628951630000|2021-08-14 14:33:50|3261.37|3252.67|3261.1|3252.4|3261.37|3252.67|3260.99|3252.29|27
1628951640000|2021-08-14 14:34:00|3261.03|3252.33|3261.58|3252.88|3261.58|3252.88|3260.94|3252.24|29
1628951650000|2021-08-14 14:34:10|3261.49|3252.79|3261|3252.3|3261.49|3252.79|3260.96|3252.26|37
1628951660000|2021-08-14 14:34:20|3261.24|3252.54|3262.66|3253.96|3262.95|3254.25|3261.23|3252.53|34
1628951670000|2021-08-14 14:34:30|3262.63|3253.93|3264.15|3255.45|3264.15|3255.45|3262.45|3253.75|31
1628951680000|2021-08-14 14:34:40|3264.13|3255.43|3263.62|3254.92|3264.27|3255.57|3263.4|3254.7|31
1628951690000|2021-08-14 14:34:50|3263.54|3254.84|3263.43|3254.73|3263.54|3254.84|3263.2|3254.5|33
1628951700000|2021-08-14 14:35:00|3263.52|3254.82|3264.59|3255.89|3264.73|3256.03|3263.52|3254.82|36
1628951710000|2021-08-14 14:35:10|3264.66|3255.96|3264.02|3255.32|3264.66|3255.96|3263.93|3255.23|36
1628951720000|2021-08-14 14:35:20|3264.12|3255.42|3263.57|3254.87|3264.17|3255.47|3263.56|3254.86|32
1628951730000|2021-08-14 14:35:30|3263.56|3254.86|3261.57|3252.87|3263.56|3254.86|3261.57|3252.87|39
1628951740000|2021-08-14 14:35:40|3261.56|3252.86|3261.77|3253.07|3262.36|3253.66|3261.38|3252.68|30
1628951750000|2021-08-14 14:35:50|3261.89|3253.19|3261.66|3252.96|3262.27|3253.57|3261.66|3252.96|37
1628951760000|2021-08-14 14:36:00|3261.68|3252.98|3261.81|3253.11|3261.82|3253.12|3261.65|3252.95|35
1628951770000|2021-08-14 14:36:10|3261.79|3253.09|3262.24|3253.54|3262.84|3254.14|3261.78|3253.08|34
1628951780000|2021-08-14 14:36:20|3262.23|3253.53|3262.16|3253.46|3262.43|3253.73|3262.12|3253.42|29
1628951790000|2021-08-14 14:36:30|3262.18|3253.48|3262.24|3253.54|3263.1|3254.4|3262.18|3253.48|34
1628951800000|2021-08-14 14:36:40|3262.21|3253.51|3262.13|3253.43|3262.29|3253.59|3262.08|3253.38|27
1628951810000|2021-08-14 14:36:50|3262.12|3253.42|3262.19|3253.49|3262.62|3253.92|3262.11|3253.41|33
1628951820000|2021-08-14 14:37:00|3262.17|3253.47|3261.41|3252.71|3262.17|3253.47|3261.41|3252.71|32
1628951830000|2021-08-14 14:37:10|3261.35|3252.65|3261.63|3252.93|3261.85|3253.15|3261.35|3252.65|36
1628951840000|2021-08-14 14:37:20|3261.61|3252.91|3261.47|3252.77|3262.15|3253.45|3261.47|3252.77|31
1628951850000|2021-08-14 14:37:30|3261.43|3252.73|3261.32|3252.62|3261.43|3252.73|3261.2|3252.5|20
1628951860000|2021-08-14 14:37:40|3261.58|3252.88|3261.36|3252.66|3261.69|3252.99|3261.36|3252.66|32
1628951870000|2021-08-14 14:37:50|3261.35|3252.65|3261.22|3252.52|3261.39|3252.69|3261.13|3252.43|26
1628951880000|2021-08-14 14:38:00|3261.23|3252.53|3261.11|3252.41|3261.23|3252.53|3261.1|3252.4|27
1628951890000|2021-08-14 14:38:10|3261.12|3252.42|3261.17|3252.47|3261.19|3252.49|3261.05|3252.35|13
1628951900000|2021-08-14 14:38:20|3261.18|3252.48|3261.29|3252.59|3261.29|3252.59|3261.09|3252.39|20
1628951910000|2021-08-14 14:38:30|3261.19|3252.49|3261.14|3252.44|3261.29|3252.59|3261.1|3252.4|14
1628951920000|2021-08-14 14:38:40|3261.24|3252.54|3260.62|3251.92|3261.55|3252.85|3260.61|3251.91|24
1628951930000|2021-08-14 14:38:50|3260.63|3251.93|3260.86|3252.16|3260.88|3252.18|3260.63|3251.93|21
1628951940000|2021-08-14 14:39:00|3260.83|3252.13|3260.48|3251.78|3260.83|3252.13|3260.47|3251.77|28
1628951950000|2021-08-14 14:39:10|3260.53|3251.83|3261.49|3252.79|3261.54|3252.84|3260.42|3251.72|36
1628951960000|2021-08-14 14:39:20|3261.81|3253.11|3261.43|3252.73|3262.21|3253.51|3261.43|3252.73|38
1628951970000|2021-08-14 14:39:30|3261.41|3252.71|3261.47|3252.77|3261.54|3252.84|3261.19|3252.49|28
1628951980000|2021-08-14 14:39:40|3261.54|3252.84|3261.6|3252.9|3261.6|3252.9|3260.9|3252.2|34
1628951990000|2021-08-14 14:39:50|3261.5|3252.8|3262.36|3253.66|3262.72|3254.02|3261.13|3252.43|30
1628952000000|2021-08-14 14:40:00|3262.49|3253.79|3262.45|3253.75|3262.86|3254.16|3262.24|3253.54|29
1628952010000|2021-08-14 14:40:10|3262.36|3253.66|3262.48|3253.78|3262.84|3254.14|3261.95|3253.25|36
1628952020000|2021-08-14 14:40:20|3262.43|3253.73|3262.3|3253.6|3262.54|3253.84|3261.98|3253.28|30
1628952030000|2021-08-14 14:40:30|3262.19|3253.49|3262.27|3253.57|3262.4|3253.7|3262.08|3253.38|29
1628952040000|2021-08-14 14:40:40|3262.25|3253.55|3262.28|3253.58|3262.68|3253.98|3261.85|3253.15|32
1628952050000|2021-08-14 14:40:50|3262.27|3253.57|3262.27|3253.57|3262.43|3253.73|3262.15|3253.45|24
1628952060000|2021-08-14 14:41:00|3262.24|3253.54|3261.76|3253.06|3262.37|3253.67|3261.71|3253.01|27
1628952070000|2021-08-14 14:41:10|3261.71|3253.01|3261.3|3252.6|3261.79|3253.09|3261.3|3252.6|23
1628952080000|2021-08-14 14:41:20|3261.31|3252.61|3261.04|3252.34|3261.33|3252.63|3260.75|3252.05|29
1628952090000|2021-08-14 14:41:30|3261.06|3252.36|3260.89|3252.19|3261.26|3252.56|3260.8|3252.1|32
1628952100000|2021-08-14 14:41:40|3260.86|3252.16|3260.87|3252.17|3260.95|3252.25|3260.78|3252.08|26
1628952110000|2021-08-14 14:41:50|3260.89|3252.19|3261.5|3252.8|3261.54|3252.84|3260.87|3252.17|34
1628952120000|2021-08-14 14:42:00|3261.51|3252.81|3260.83|3252.13|3261.55|3252.85|3260.76|3252.06|34
1628952130000|2021-08-14 14:42:10|3260.79|3252.09|3260.57|3251.87|3260.79|3252.09|3260.57|3251.87|12
1628952140000|2021-08-14 14:42:20|3260.55|3251.85|3259.72|3251.02|3260.55|3251.85|3259.69|3250.99|21
1628952150000|2021-08-14 14:42:30|3259.69|3250.99|3259.7|3251|3260.32|3251.62|3259.57|3250.87|28
1628952160000|2021-08-14 14:42:40|3259.73|3251.03|3259.77|3251.07|3259.87|3251.17|3259.64|3250.94|24
1628952170000|2021-08-14 14:42:50|3259.73|3251.03|3260.8|3252.1|3260.8|3252.1|3259.73|3251.03|32
1628952180000|2021-08-14 14:43:00|3260.79|3252.09|3260.02|3251.32|3260.85|3252.15|3259.97|3251.27|34
1628952190000|2021-08-14 14:43:10|3260.03|3251.33|3259.54|3250.84|3260.03|3251.33|3259.54|3250.84|33
1628952200000|2021-08-14 14:43:20|3259.59|3250.89|3259.73|3251.03|3259.9|3251.2|3259.58|3250.88|27
1628952210000|2021-08-14 14:43:30|3259.71|3251.01|3259.79|3251.09|3260.32|3251.62|3259.65|3250.95|25
1628952220000|2021-08-14 14:43:40|3259.8|3251.1|3259.79|3251.09|3260.22|3251.52|3259.7|3251|30
1628952230000|2021-08-14 14:43:50|3259.84|3251.14|3259.81|3251.11|3260.06|3251.36|3259.78|3251.08|16
1628952240000|2021-08-14 14:44:00|3259.65|3250.95|3263.02|3254.32|3263.08|3254.38|3259.65|3250.95|24
1628952250000|2021-08-14 14:44:10|3263.05|3254.35|3262.11|3253.41|3263.05|3254.35|3261.89|3253.19|34
1628952260000|2021-08-14 14:44:20|3262.17|3253.47|3262.76|3254.06|3262.91|3254.21|3262.17|3253.47|35
1628952270000|2021-08-14 14:44:30|3262.73|3254.03|3262.98|3254.28|3263.02|3254.32|3262.32|3253.62|35
1628952280000|2021-08-14 14:44:40|3262.71|3254.01|3263.59|3254.89|3263.66|3254.96|3262.64|3253.94|27
1628952290000|2021-08-14 14:44:50|3263.58|3254.88|3264.95|3256.25|3264.95|3256.25|3263.58|3254.88|28
1628952300000|2021-08-14 14:45:00|3264.96|3256.26|3264.85|3256.15|3265.11|3256.41|3264.43|3255.73|37
1628952310000|2021-08-14 14:45:10|3264.78|3256.08|3264.38|3255.68|3264.97|3256.27|3264.34|3255.64|34
1628952320000|2021-08-14 14:45:20|3264.4|3255.7|3263.41|3254.71|3264.43|3255.73|3263.41|3254.71|33
1628952330000|2021-08-14 14:45:30|3263.52|3254.82|3262.33|3253.63|3263.73|3255.03|3262.33|3253.63|33
1628952340000|2021-08-14 14:45:40|3262.36|3253.66|3262.32|3253.62|3262.44|3253.74|3262.29|3253.59|15
1628952350000|2021-08-14 14:45:50|3262.3|3253.6|3264.66|3255.96|3265.02|3256.32|3261.97|3253.27|29
1628952360000|2021-08-14 14:46:00|3264.64|3255.94|3264.53|3255.83|3264.7|3256|3264.47|3255.77|28
1628952370000|2021-08-14 14:46:10|3264.55|3255.85|3265.9|3257.2|3265.9|3257.2|3264.4|3255.7|17
1628952380000|2021-08-14 14:46:20|3265.92|3257.22|3265.72|3257.02|3265.94|3257.24|3265.54|3256.84|31
1628952390000|2021-08-14 14:46:30|3265.68|3256.98|3266.67|3257.97|3266.69|3257.99|3265.68|3256.98|23
1628952400000|2021-08-14 14:46:40|3266.65|3257.95|3266.44|3257.74|3266.65|3257.95|3266.14|3257.44|31
1628952410000|2021-08-14 14:46:50|3266.42|3257.72|3265.81|3257.11|3266.63|3257.93|3265.81|3257.11|31
1628952420000|2021-08-14 14:47:00|3265.95|3257.25|3266.06|3257.36|3266.2|3257.5|3265.78|3257.08|24
1628952430000|2021-08-14 14:47:10|3266.17|3257.47|3266.31|3257.61|3266.41|3257.71|3266.17|3257.47|25
1628952440000|2021-08-14 14:47:20|3266.24|3257.54|3265.04|3256.34|3266.24|3257.54|3265.04|3256.34|27
1628952450000|2021-08-14 14:47:30|3264.76|3256.06|3264.12|3255.42|3264.77|3256.07|3264.1|3255.4|36
1628952460000|2021-08-14 14:47:40|3264.15|3255.45|3263.91|3255.21|3264.18|3255.48|3263.89|3255.19|32
1628952470000|2021-08-14 14:47:50|3264.02|3255.32|3266.01|3257.31|3266.01|3257.31|3263.84|3255.14|35
1628952480000|2021-08-14 14:48:00|3265.98|3257.28|3265.06|3256.36|3266.31|3257.61|3264.86|3256.16|38
1628952490000|2021-08-14 14:48:10|3265.09|3256.39|3264.97|3256.27|3265.39|3256.69|3264.9|3256.2|36
1628952500000|2021-08-14 14:48:20|3264.99|3256.29|3265.36|3256.66|3265.38|3256.68|3264.93|3256.23|23
1628952510000|2021-08-14 14:48:30|3265.56|3256.86|3265.81|3257.11|3265.81|3257.11|3265.37|3256.67|29
1628952520000|2021-08-14 14:48:40|3265.85|3257.15|3265.81|3257.11|3265.96|3257.26|3265.55|3256.85|29
1628952530000|2021-08-14 14:48:50|3265.83|3257.13|3265.47|3256.77|3266.08|3257.38|3265.47|3256.77|37
1628952540000|2021-08-14 14:49:00|3265.46|3256.76|3265.94|3257.24|3265.95|3257.25|3265.45|3256.75|31
1628952550000|2021-08-14 14:49:10|3266.24|3257.54|3266.99|3258.29|3267.18|3258.48|3266.15|3257.45|24
1628952560000|2021-08-14 14:49:20|3267.06|3258.36|3267.49|3258.79|3267.58|3258.88|3267.06|3258.36|26
1628952570000|2021-08-14 14:49:30|3267.42|3258.72|3271.56|3262.86|3271.56|3262.86|3267.37|3258.67|23
1628952580000|2021-08-14 14:49:40|3271.57|3262.87|3272.83|3264.13|3272.85|3264.15|3271.14|3262.44|37
1628952590000|2021-08-14 14:49:50|3272.82|3264.12|3273.2|3264.5|3273.2|3264.5|3272.01|3263.31|36
1628952600000|2021-08-14 14:50:00|3273.19|3264.49|3274.04|3265.34|3274.08|3265.38|3273.18|3264.48|35
1628952610000|2021-08-14 14:50:10|3274.34|3265.64|3274.88|3266.18|3274.92|3266.22|3274.34|3265.64|29
1628952620000|2021-08-14 14:50:20|3274.87|3266.17|3275.05|3266.35|3275.11|3266.41|3274.79|3266.09|35
1628952630000|2021-08-14 14:50:30|3275.01|3266.31|3275.29|3266.59|3275.37|3266.67|3275|3266.3|31
1628952640000|2021-08-14 14:50:40|3275.3|3266.6|3275.33|3266.63|3275.36|3266.66|3275.15|3266.45|19
1628952650000|2021-08-14 14:50:50|3275.32|3266.62|3275.44|3266.74|3275.59|3266.89|3275.3|3266.6|11
1628952660000|2021-08-14 14:51:00|3275.38|3266.68|3276.79|3268.09|3276.79|3268.09|3275.38|3266.68|22
1628952670000|2021-08-14 14:51:10|3276.91|3268.21|3278.36|3269.66|3278.36|3269.66|3276.91|3268.21|36
1628952680000|2021-08-14 14:51:20|3278.28|3269.58|3278.28|3269.58|3278.71|3270.01|3278.19|3269.49|36
1628952690000|2021-08-14 14:51:30|3278.23|3269.53|3278.4|3269.7|3278.52|3269.82|3278.06|3269.36|27
1628952700000|2021-08-14 14:51:40|3278.35|3269.65|3277.43|3268.73|3278.67|3269.97|3277.43|3268.73|22
1628952710000|2021-08-14 14:51:50|3277.4|3268.7|3275.76|3267.06|3277.42|3268.72|3275.76|3267.06|30
1628952720000|2021-08-14 14:52:00|3275.45|3266.75|3274.13|3265.43|3275.45|3266.75|3274.13|3265.43|34
1628952730000|2021-08-14 14:52:10|3274.11|3265.41|3276|3267.3|3276.11|3267.41|3273.63|3264.93|33
1628952740000|2021-08-14 14:52:20|3275.47|3266.77|3275.03|3266.33|3275.56|3266.86|3274.94|3266.24|30
1628952750000|2021-08-14 14:52:30|3275.04|3266.34|3275.88|3267.18|3275.95|3267.25|3275.04|3266.34|32
1628952760000|2021-08-14 14:52:40|3275.89|3267.19|3278.05|3269.35|3278.39|3269.69|3275.89|3267.19|37
1628952770000|2021-08-14 14:52:50|3278.04|3269.34|3276.78|3268.08|3278.42|3269.72|3276.78|3268.08|37
1628952780000|2021-08-14 14:53:00|3276.75|3268.05|3277.56|3268.86|3277.75|3269.05|3276.71|3268.01|34
1628952790000|2021-08-14 14:53:10|3277.4|3268.7|3278.29|3269.59|3278.35|3269.65|3277.4|3268.7|33
1628952800000|2021-08-14 14:53:20|3277.92|3269.22|3277.99|3269.29|3278.56|3269.86|3277.92|3269.22|27
1628952810000|2021-08-14 14:53:30|3278.01|3269.31|3280.12|3271.42|3280.12|3271.42|3277.93|3269.23|36
1628952820000|2021-08-14 14:53:40|3279.96|3271.26|3279.91|3271.21|3280.42|3271.72|3279.24|3270.54|40
1628952830000|2021-08-14 14:53:50|3279.86|3271.16|3279.82|3271.12|3280.46|3271.76|3279.1|3270.4|38
1628952840000|2021-08-14 14:54:00|3279.7|3271|3280.24|3271.54|3280.32|3271.62|3279.7|3271|31
1628952850000|2021-08-14 14:54:10|3280.21|3271.51|3280.48|3271.78|3280.48|3271.78|3279.43|3270.73|30
1628952860000|2021-08-14 14:54:20|3280.5|3271.8|3280.36|3271.66|3280.55|3271.85|3280.21|3271.51|29
1628952870000|2021-08-14 14:54:30|3280.37|3271.67|3280.61|3271.91|3280.61|3271.91|3279.72|3271.02|26
1628952880000|2021-08-14 14:54:40|3280.42|3271.72|3281.14|3272.44|3281.23|3272.53|3279.68|3270.98|34
1628952890000|2021-08-14 14:54:50|3281.17|3272.47|3280.63|3271.93|3281.17|3272.47|3280.57|3271.87|34
1628952900000|2021-08-14 14:55:00|3280.58|3271.88|3280.78|3272.08|3280.99|3272.29|3280.31|3271.61|36
1628952910000|2021-08-14 14:55:10|3280.88|3272.18|3282.17|3273.47|3282.34|3273.64|3280.88|3272.18|36
1628952920000|2021-08-14 14:55:20|3282.31|3273.61|3280.05|3271.35|3282.44|3273.74|3280.05|3271.35|36
1628952930000|2021-08-14 14:55:30|3280.04|3271.34|3278.92|3270.22|3280.04|3271.34|3278.45|3269.75|37
1628952940000|2021-08-14 14:55:40|3278.98|3270.28|3278.81|3270.11|3279.3|3270.6|3278.74|3270.04|37
1628952950000|2021-08-14 14:55:50|3278.68|3269.98|3277.69|3268.99|3278.8|3270.1|3277.69|3268.99|35
1628952960000|2021-08-14 14:56:00|3277.64|3268.94|3277.59|3268.89|3277.81|3269.11|3276.89|3268.19|39
1628952970000|2021-08-14 14:56:10|3277.55|3268.85|3277.17|3268.47|3278.11|3269.41|3277.16|3268.46|36
1628952980000|2021-08-14 14:56:20|3277.29|3268.59|3275.7|3267|3277.29|3268.59|3275.7|3267|36
1628952990000|2021-08-14 14:56:30|3275.77|3267.07|3280.72|3272.02|3280.72|3272.02|3275.74|3267.04|39
1628953000000|2021-08-14 14:56:40|3280.74|3272.04|3283.07|3274.37|3283.24|3274.54|3280.74|3272.04|37
1628953010000|2021-08-14 14:56:50|3282.88|3274.18|3278.39|3269.69|3282.89|3274.19|3278.39|3269.69|39
1628953020000|2021-08-14 14:57:00|3278.42|3269.72|3282.32|3273.62|3282.46|3273.76|3278.29|3269.59|40
1628953030000|2021-08-14 14:57:10|3282.24|3273.54|3279.4|3270.7|3282.74|3274.04|3279.4|3270.7|38
1628953040000|2021-08-14 14:57:20|3279.02|3270.32|3280.78|3272.08|3280.82|3272.12|3278.78|3270.08|39
1628953050000|2021-08-14 14:57:30|3280.63|3271.93|3280.82|3272.12|3280.87|3272.17|3279.64|3270.94|33
1628953060000|2021-08-14 14:57:40|3280.84|3272.14|3280.7|3272|3281.29|3272.59|3280.42|3271.72|37
1628953070000|2021-08-14 14:57:50|3280.58|3271.88|3279.63|3270.93|3281|3272.3|3279.37|3270.67|39
1628953080000|2021-08-14 14:58:00|3279.61|3270.91|3279.44|3270.74|3279.75|3271.05|3279.18|3270.48|36
1628953090000|2021-08-14 14:58:10|3279.18|3270.48|3278.97|3270.27|3279.25|3270.55|3278.83|3270.13|32
1628953100000|2021-08-14 14:58:20|3278.91|3270.21|3278.7|3270|3279.06|3270.36|3278.7|3270|27
1628953110000|2021-08-14 14:58:30|3278.56|3269.86|3278.13|3269.43|3278.56|3269.86|3278.02|3269.32|34
1628953120000|2021-08-14 14:58:40|3278.18|3269.48|3278.69|3269.99|3278.94|3270.24|3278.01|3269.31|35
1628953130000|2021-08-14 14:58:50|3278.72|3270.02|3278.37|3269.67|3278.76|3270.06|3278.37|3269.67|31
1628953140000|2021-08-14 14:59:00|3278.38|3269.68|3277.8|3269.1|3278.4|3269.7|3277.8|3269.1|36
1628953150000|2021-08-14 14:59:10|3277.68|3268.98|3277.25|3268.55|3277.88|3269.18|3277.23|3268.53|37
1628953160000|2021-08-14 14:59:20|3277.24|3268.54|3277.44|3268.74|3277.47|3268.77|3276.96|3268.26|36
1628953170000|2021-08-14 14:59:30|3277.6|3268.9|3279.29|3270.59|3279.7|3271|3277.54|3268.84|35
1628953180000|2021-08-14 14:59:40|3279.21|3270.51|3280.54|3271.84|3280.54|3271.84|3278.31|3269.61|37
1628953190000|2021-08-14 14:59:50|3280.27|3271.57|3280.38|3271.68|3280.95|3272.25|3279.87|3271.17|36
1628953200000|2021-08-14 15:00:00|3280.49|3271.79|3279.78|3271.08|3281.2|3272.5|3279.78|3271.08|38
1628953210000|2021-08-14 15:00:10|3279.81|3271.11|3277.67|3268.97|3279.81|3271.11|3277.59|3268.89|37
1628953220000|2021-08-14 15:00:20|3277.61|3268.91|3277.06|3268.36|3277.67|3268.97|3276.86|3268.16|37
1628953230000|2021-08-14 15:00:30|3277.07|3268.37|3278.08|3269.38|3278.5|3269.8|3277.07|3268.37|38
1628953240000|2021-08-14 15:00:40|3278.04|3269.34|3277.86|3269.16|3278.2|3269.5|3277.4|3268.7|36
1628953250000|2021-08-14 15:00:50|3277.77|3269.07|3278.12|3269.42|3278.35|3269.65|3277.16|3268.46|28
1628953260000|2021-08-14 15:01:00|3278.11|3269.41|3277.27|3268.57|3278.13|3269.43|3277.16|3268.46|31
1628953270000|2021-08-14 15:01:10|3277.19|3268.49|3276.95|3268.25|3277.27|3268.57|3276.91|3268.21|24
1628953280000|2021-08-14 15:01:20|3276.92|3268.22|3276.35|3267.65|3276.92|3268.22|3276.22|3267.52|33
1628953290000|2021-08-14 15:01:30|3276.36|3267.66|3276.51|3267.81|3276.63|3267.93|3276.33|3267.63|29
1628953300000|2021-08-14 15:01:40|3276.45|3267.75|3279.25|3270.55|3279.68|3270.98|3276.39|3267.69|34
1628953310000|2021-08-14 15:01:50|3279.18|3270.48|3277.75|3269.05|3279.19|3270.49|3277.22|3268.52|34
1628953320000|2021-08-14 15:02:00|3277.77|3269.07|3278.63|3269.93|3278.99|3270.29|3277.53|3268.83|35
1628953330000|2021-08-14 15:02:10|3278.61|3269.91|3278.56|3269.86|3278.63|3269.93|3278.43|3269.73|24
1628953340000|2021-08-14 15:02:20|3278.53|3269.83|3278.49|3269.79|3278.62|3269.92|3278.44|3269.74|11
1628953350000|2021-08-14 15:02:30|3278.44|3269.74|3277.34|3268.64|3278.44|3269.74|3277.11|3268.41|25
1628953360000|2021-08-14 15:02:40|3277.41|3268.71|3277.04|3268.34|3277.46|3268.76|3277|3268.3|24
1628953370000|2021-08-14 15:02:50|3277.01|3268.31|3276.9|3268.2|3277.02|3268.32|3276.84|3268.14|23
1628953380000|2021-08-14 15:03:00|3276.88|3268.18|3276.93|3268.23|3277.01|3268.31|3276.82|3268.12|25
1628953390000|2021-08-14 15:03:10|3276.94|3268.24|3276.22|3267.52|3277.18|3268.48|3276.22|3267.52|30
1628953400000|2021-08-14 15:03:20|3276.21|3267.51|3274.9|3266.2|3276.22|3267.52|3274.82|3266.12|24
1628953410000|2021-08-14 15:03:30|3274.8|3266.1|3275.04|3266.34|3275.42|3266.72|3274.7|3266|33
1628953420000|2021-08-14 15:03:40|3275.02|3266.32|3274.67|3265.97|3275.02|3266.32|3274.67|3265.97|25
1628953430000|2021-08-14 15:03:50|3274.64|3265.94|3274.91|3266.21|3274.96|3266.26|3274.64|3265.94|27
1628953440000|2021-08-14 15:04:00|3274.94|3266.24|3275.75|3267.05|3276.16|3267.46|3274.94|3266.24|34
1628953450000|2021-08-14 15:04:10|3275.84|3267.14|3275.58|3266.88|3276.01|3267.31|3275.42|3266.72|36
1628953460000|2021-08-14 15:04:20|3275.61|3266.91|3274.76|3266.06|3275.61|3266.91|3274.49|3265.79|34
1628953470000|2021-08-14 15:04:30|3274.72|3266.02|3274.9|3266.2|3276.04|3267.34|3274.69|3265.99|34
1628953480000|2021-08-14 15:04:40|3274.99|3266.29|3275.47|3266.77|3275.78|3267.08|3274.99|3266.29|31
1628953490000|2021-08-14 15:04:50|3275.4|3266.7|3274.42|3265.72|3275.4|3266.7|3274.42|3265.72|27
1628953500000|2021-08-14 15:05:00|3274.49|3265.79|3273.81|3265.11|3275.24|3266.54|3273.75|3265.05|30
1628953510000|2021-08-14 15:05:10|3273.74|3265.04|3273.57|3264.87|3273.79|3265.09|3273.45|3264.75|20
1628953520000|2021-08-14 15:05:20|3273.53|3264.83|3272.77|3264.07|3273.53|3264.83|3272.42|3263.72|35
1628953530000|2021-08-14 15:05:30|3272.96|3264.26|3272.59|3263.89|3273.49|3264.79|3272.47|3263.77|28
1628953540000|2021-08-14 15:05:40|3272.58|3263.88|3272.64|3263.94|3272.69|3263.99|3272.4|3263.7|11
1628953550000|2021-08-14 15:05:50|3272.73|3264.03|3272.49|3263.79|3272.73|3264.03|3272.42|3263.72|16
1628953560000|2021-08-14 15:06:00|3272.47|3263.77|3272.4|3263.7|3272.52|3263.82|3272.31|3263.61|17
1628953570000|2021-08-14 15:06:10|3272.38|3263.68|3272.35|3263.65|3272.52|3263.82|3272.3|3263.6|20
1628953580000|2021-08-14 15:06:20|3272.37|3263.67|3269.65|3260.95|3272.37|3263.67|3269.65|3260.95|31
1628953590000|2021-08-14 15:06:30|3269.53|3260.83|3268.33|3259.63|3269.53|3260.83|3268.33|3259.63|35
1628953600000|2021-08-14 15:06:40|3268.34|3259.64|3270.07|3261.37|3270.17|3261.47|3267.88|3259.18|36
1628953610000|2021-08-14 15:06:50|3269.8|3261.1|3271.44|3262.74|3272.08|3263.38|3269.8|3261.1|36
1628953620000|2021-08-14 15:07:00|3271.47|3262.77|3271.93|3263.23|3272.05|3263.35|3271.39|3262.69|34
1628953630000|2021-08-14 15:07:10|3271.89|3263.19|3271.58|3262.88|3271.98|3263.28|3271.51|3262.81|22
1628953640000|2021-08-14 15:07:20|3271.53|3262.83|3269.55|3260.85|3271.58|3262.88|3269.55|3260.85|35
1628953650000|2021-08-14 15:07:30|3269.34|3260.64|3269.26|3260.56|3270.05|3261.35|3269.25|3260.55|27
1628953660000|2021-08-14 15:07:40|3269.38|3260.68|3272.76|3264.06|3273.39|3264.69|3269.38|3260.68|33
1628953670000|2021-08-14 15:07:50|3272.63|3263.93|3272.65|3263.95|3272.89|3264.19|3272.53|3263.83|28
1628953680000|2021-08-14 15:08:00|3272.6|3263.9|3272.75|3264.05|3272.75|3264.05|3272.57|3263.87|13
1628953690000|2021-08-14 15:08:10|3272.77|3264.07|3272.62|3263.92|3272.89|3264.19|3271.9|3263.2|29
1628953700000|2021-08-14 15:08:20|3272.67|3263.97|3272.63|3263.93|3272.69|3263.99|3272.22|3263.52|29
1628953710000|2021-08-14 15:08:30|3272.58|3263.88|3273.44|3264.74|3273.54|3264.84|3272.58|3263.88|32
1628953720000|2021-08-14 15:08:40|3273.31|3264.61|3272.33|3263.63|3273.43|3264.73|3272.33|3263.63|26
1628953730000|2021-08-14 15:08:50|3272.24|3263.54|3272.1|3263.4|3272.4|3263.7|3271.97|3263.27|33
1628953740000|2021-08-14 15:09:00|3272.13|3263.43|3270.42|3261.72|3272.18|3263.48|3270.42|3261.72|35
1628953750000|2021-08-14 15:09:10|3270.53|3261.83|3271.95|3263.25|3272.01|3263.31|3270.25|3261.55|37
1628953760000|2021-08-14 15:09:20|3271.96|3263.26|3273.14|3264.44|3273.73|3265.03|3271.81|3263.11|33
1628953770000|2021-08-14 15:09:30|3273.21|3264.51|3272.12|3263.42|3273.71|3265.01|3272.12|3263.42|32
1628953780000|2021-08-14 15:09:40|3272.19|3263.49|3271.31|3262.61|3272.19|3263.49|3270.5|3261.8|36
1628953790000|2021-08-14 15:09:50|3271.27|3262.57|3272.09|3263.39|3272.47|3263.77|3271.27|3262.57|36
1628953800000|2021-08-14 15:10:00|3272.12|3263.42|3272.45|3263.75|3272.66|3263.96|3272.08|3263.38|34
1628953810000|2021-08-14 15:10:10|3272.52|3263.82|3273.69|3264.99|3273.89|3265.19|3272.27|3263.57|36
1628953820000|2021-08-14 15:10:20|3273.61|3264.91|3274.39|3265.69|3274.55|3265.85|3273.61|3264.91|33
1628953830000|2021-08-14 15:10:30|3274.36|3265.66|3273.58|3264.88|3274.38|3265.68|3273.41|3264.71|37
1628953840000|2021-08-14 15:10:40|3273.5|3264.8|3272.76|3264.06|3273.61|3264.91|3272.56|3263.86|32
1628953850000|2021-08-14 15:10:50|3272.72|3264.02|3272.89|3264.19|3273.19|3264.49|3272.37|3263.67|34
1628953860000|2021-08-14 15:11:00|3272.9|3264.2|3270.24|3261.54|3273.23|3264.53|3270.23|3261.53|35
1628953870000|2021-08-14 15:11:10|3270.2|3261.5|3268.95|3260.25|3270.2|3261.5|3268.94|3260.24|35
1628953880000|2021-08-14 15:11:20|3268.94|3260.24|3268.67|3259.97|3268.96|3260.26|3268.49|3259.79|32
1628953890000|2021-08-14 15:11:30|3268.71|3260.01|3268.11|3259.41|3268.71|3260.01|3268.01|3259.31|36
1628953900000|2021-08-14 15:11:40|3268.1|3259.4|3268.85|3260.15|3268.85|3260.15|3267.71|3259.01|34
1628953910000|2021-08-14 15:11:50|3269.32|3260.62|3268.96|3260.26|3269.64|3260.94|3268.75|3260.05|35
1628953920000|2021-08-14 15:12:00|3269.03|3260.33|3269.54|3260.84|3270.73|3262.03|3269.03|3260.33|35
1628953930000|2021-08-14 15:12:10|3269.55|3260.85|3268.62|3259.92|3269.64|3260.94|3268.47|3259.77|37
1628953940000|2021-08-14 15:12:20|3268.55|3259.85|3267.59|3258.89|3268.55|3259.85|3267.59|3258.89|31
1628953950000|2021-08-14 15:12:30|3267.66|3258.96|3266.45|3257.75|3267.76|3259.06|3266.45|3257.75|31
1628953960000|2021-08-14 15:12:40|3266.38|3257.68|3265.96|3257.26|3267.08|3258.38|3265.77|3257.07|37
1628953970000|2021-08-14 15:12:50|3265.92|3257.22|3265.82|3257.12|3266.05|3257.35|3265.63|3256.93|30
1628953980000|2021-08-14 15:13:00|3265.8|3257.1|3266.5|3257.8|3266.77|3258.07|3265.8|3257.1|29
1628953990000|2021-08-14 15:13:10|3266.26|3257.56|3268.5|3259.8|3268.95|3260.25|3266.17|3257.47|35
1628954000000|2021-08-14 15:13:20|3268.43|3259.73|3268.77|3260.07|3268.83|3260.13|3268.33|3259.63|32
1628954010000|2021-08-14 15:13:30|3268.78|3260.08|3266.83|3258.13|3269.1|3260.4|3266.76|3258.06|38
1628954020000|2021-08-14 15:13:40|3266.81|3258.11|3266.81|3258.11|3267.13|3258.43|3266.76|3258.06|34
1628954030000|2021-08-14 15:13:50|3266.78|3258.08|3265.53|3256.83|3266.78|3258.08|3265.45|3256.75|32
1628954040000|2021-08-14 15:14:00|3265.59|3256.89|3267.53|3258.83|3267.59|3258.89|3265.37|3256.67|37
1628954050000|2021-08-14 15:14:10|3267.49|3258.79|3268.88|3260.18|3268.96|3260.26|3267.48|3258.78|34
1628954060000|2021-08-14 15:14:20|3268.82|3260.12|3267.62|3258.92|3268.91|3260.21|3267.2|3258.5|30
1628954070000|2021-08-14 15:14:30|3267.44|3258.74|3267.04|3258.34|3267.83|3259.13|3266.99|3258.29|31
1628954080000|2021-08-14 15:14:40|3267.1|3258.4|3268.41|3259.71|3268.7|3260|3267.1|3258.4|34
1628954090000|2021-08-14 15:14:50|3268.23|3259.53|3269.87|3261.17|3269.87|3261.17|3267.89|3259.19|40
1628954100000|2021-08-14 15:15:00|3270.05|3261.35|3270.22|3261.52|3270.46|3261.76|3269.53|3260.83|35
1628954110000|2021-08-14 15:15:10|3270.2|3261.5|3270.02|3261.32|3270.34|3261.64|3269.32|3260.62|33
1628954120000|2021-08-14 15:15:20|3270.03|3261.33|3271.94|3263.24|3271.94|3263.24|3270|3261.3|27
1628954130000|2021-08-14 15:15:30|3271.84|3263.14|3270.71|3262.01|3271.84|3263.14|3270.6|3261.9|32
1628954140000|2021-08-14 15:15:40|3270.66|3261.96|3270.5|3261.8|3271.31|3262.61|3270.5|3261.8|38
1628954150000|2021-08-14 15:15:50|3270.35|3261.65|3267.68|3258.98|3270.35|3261.65|3266.76|3258.06|37
1628954160000|2021-08-14 15:16:00|3267.79|3259.09|3267.01|3258.31|3268.14|3259.44|3266.79|3258.09|37
1628954170000|2021-08-14 15:16:10|3266.89|3258.19|3267.27|3258.57|3267.31|3258.61|3266.84|3258.14|36
1628954180000|2021-08-14 15:16:20|3267.33|3258.63|3267.57|3258.87|3267.57|3258.87|3266.85|3258.15|24
1628954190000|2021-08-14 15:16:30|3267.48|3258.78|3267.81|3259.11|3267.95|3259.25|3267.47|3258.77|31
1628954200000|2021-08-14 15:16:40|3267.83|3259.13|3266.5|3257.8|3267.83|3259.13|3266.5|3257.8|31
1628954210000|2021-08-14 15:16:50|3266.65|3257.95|3266.53|3257.83|3266.68|3257.98|3266.33|3257.63|32
1628954220000|2021-08-14 15:17:00|3266.52|3257.82|3268.19|3259.49|3268.38|3259.68|3266.51|3257.81|33
1628954230000|2021-08-14 15:17:10|3268.26|3259.56|3267.95|3259.25|3268.26|3259.56|3266.43|3257.73|36
1628954240000|2021-08-14 15:17:20|3268|3259.3|3267.69|3258.99|3268.17|3259.47|3267.69|3258.99|30
1628954250000|2021-08-14 15:17:30|3267.71|3259.01|3269.2|3260.5|3269.35|3260.65|3267.4|3258.7|36
1628954260000|2021-08-14 15:17:40|3269.26|3260.56|3270.5|3261.8|3270.5|3261.8|3268.8|3260.1|40
1628954270000|2021-08-14 15:17:50|3270.48|3261.78|3270.03|3261.33|3270.5|3261.8|3269.46|3260.76|36
1628954280000|2021-08-14 15:18:00|3270.01|3261.31|3270.39|3261.69|3271.14|3262.44|3269.53|3260.83|33
1628954290000|2021-08-14 15:18:10|3270.86|3262.16|3270.45|3261.75|3270.86|3262.16|3270.17|3261.47|33
1628954300000|2021-08-14 15:18:20|3270.48|3261.78|3270.73|3262.03|3270.97|3262.27|3270.39|3261.69|27
1628954310000|2021-08-14 15:18:30|3270.71|3262.01|3271.28|3262.58|3271.31|3262.61|3270.26|3261.56|35
1628954320000|2021-08-14 15:18:40|3271.12|3262.42|3270.12|3261.42|3271.3|3262.6|3270.12|3261.42|32
1628954330000|2021-08-14 15:18:50|3270.14|3261.44|3269.26|3260.56|3270.22|3261.52|3268.55|3259.85|36
1628954340000|2021-08-14 15:19:00|3269.3|3260.6|3269.9|3261.2|3270.64|3261.94|3269.3|3260.6|28
1628954350000|2021-08-14 15:19:10|3269.92|3261.22|3270.36|3261.66|3270.36|3261.66|3269.92|3261.22|26
1628954360000|2021-08-14 15:19:20|3270.22|3261.52|3270.19|3261.49|3271.01|3262.31|3270.12|3261.42|32
1628954370000|2021-08-14 15:19:30|3270.18|3261.48|3269.99|3261.29|3270.3|3261.6|3269.99|3261.29|26
1628954380000|2021-08-14 15:19:40|3270.01|3261.31|3271.41|3262.71|3271.58|3262.88|3270.01|3261.31|34
1628954390000|2021-08-14 15:19:50|3271.4|3262.7|3271.52|3262.82|3271.54|3262.84|3271.29|3262.59|30
1628954400000|2021-08-14 15:20:00|3271.53|3262.83|3272.1|3263.4|3272.1|3263.4|3270.9|3262.2|34
1628954410000|2021-08-14 15:20:10|3272.45|3263.75|3272.02|3263.32|3272.81|3264.11|3272.01|3263.31|34
1628954420000|2021-08-14 15:20:20|3272|3263.3|3272.52|3263.82|3272.95|3264.25|3271.93|3263.23|29
1628954430000|2021-08-14 15:20:30|3272.56|3263.86|3271.73|3263.03|3272.68|3263.98|3271.64|3262.94|31
1628954440000|2021-08-14 15:20:40|3271.83|3263.13|3272.24|3263.54|3272.67|3263.97|3271.81|3263.11|37
1628954450000|2021-08-14 15:20:50|3272.41|3263.71|3272.36|3263.66|3272.64|3263.94|3272.25|3263.55|26
1628954460000|2021-08-14 15:21:00|3272.33|3263.63|3272.52|3263.82|3273.18|3264.48|3272.28|3263.58|32
1628954470000|2021-08-14 15:21:10|3272.56|3263.86|3272.49|3263.79|3272.97|3264.27|3272.36|3263.66|36
1628954480000|2021-08-14 15:21:20|3272.42|3263.72|3272.2|3263.5|3272.87|3264.17|3272.2|3263.5|30
1628954490000|2021-08-14 15:21:30|3272.34|3263.64|3272.37|3263.67|3272.82|3264.12|3271.82|3263.12|32
1628954500000|2021-08-14 15:21:40|3272.24|3263.54|3272.69|3263.99|3272.88|3264.18|3271.92|3263.22|38
1628954510000|2021-08-14 15:21:50|3272.79|3264.09|3272.61|3263.91|3272.99|3264.29|3271.86|3263.16|27
1628954520000|2021-08-14 15:22:00|3272.53|3263.83|3272.69|3263.99|3272.9|3264.2|3271.97|3263.27|26
1628954530000|2021-08-14 15:22:10|3272.63|3263.93|3272.41|3263.71|3273.63|3264.93|3272.25|3263.55|34
1628954540000|2021-08-14 15:22:20|3272.36|3263.66|3273.53|3264.83|3273.57|3264.87|3272.25|3263.55|35
1628954550000|2021-08-14 15:22:30|3273.57|3264.87|3271.72|3263.02|3273.57|3264.87|3271.32|3262.62|32
1628954560000|2021-08-14 15:22:40|3271.71|3263.01|3271.8|3263.1|3272.02|3263.32|3271.67|3262.97|28
1628954570000|2021-08-14 15:22:50|3271.76|3263.06|3271.41|3262.71|3271.82|3263.12|3271.26|3262.56|35
1628954580000|2021-08-14 15:23:00|3271.5|3262.8|3271.81|3263.11|3272.55|3263.85|3271.36|3262.66|34
1628954590000|2021-08-14 15:23:10|3271.72|3263.02|3271.58|3262.88|3271.84|3263.14|3271.49|3262.79|34
1628954600000|2021-08-14 15:23:20|3271.54|3262.84|3271.56|3262.86|3271.57|3262.87|3271.47|3262.77|25
1628954610000|2021-08-14 15:23:30|3271.49|3262.79|3271.33|3262.63|3271.49|3262.79|3271.15|3262.45|20
1628954620000|2021-08-14 15:23:40|3271.22|3262.52|3271.37|3262.67|3271.5|3262.8|3271.07|3262.37|29
1628954630000|2021-08-14 15:23:50|3271.31|3262.61|3272.13|3263.43|3272.13|3263.43|3271.28|3262.58|16
1628954640000|2021-08-14 15:24:00|3272.18|3263.48|3272.67|3263.97|3272.75|3264.05|3272.06|3263.36|29
1628954650000|2021-08-14 15:24:10|3272.66|3263.96|3272.06|3263.36|3272.89|3264.19|3272.06|3263.36|32
1628954660000|2021-08-14 15:24:20|3272.07|3263.37|3272.49|3263.79|3272.55|3263.85|3271.69|3262.99|33
1628954670000|2021-08-14 15:24:30|3272.59|3263.89|3273.22|3264.52|3273.27|3264.57|3272.59|3263.89|29
1628954680000|2021-08-14 15:24:40|3273.17|3264.47|3273.57|3264.87|3273.91|3265.21|3273.17|3264.47|30
1628954690000|2021-08-14 15:24:50|3273.41|3264.71|3273.39|3264.69|3273.49|3264.79|3273.27|3264.57|26
1628954700000|2021-08-14 15:25:00|3273.33|3264.63|3272.85|3264.15|3273.56|3264.86|3272.84|3264.14|27
1628954710000|2021-08-14 15:25:10|3272.84|3264.14|3272.96|3264.26|3273.12|3264.42|3272.1|3263.4|32
1628954720000|2021-08-14 15:25:20|3272.98|3264.28|3272.94|3264.24|3273.7|3265|3272.52|3263.82|26
1628954730000|2021-08-14 15:25:30|3272.65|3263.95|3273|3264.3|3273.22|3264.52|3272.44|3263.74|31
1628954740000|2021-08-14 15:25:40|3273.01|3264.31|3273.12|3264.42|3273.17|3264.47|3273.01|3264.31|9
1628954750000|2021-08-14 15:25:50|3273.06|3264.36|3272.52|3263.82|3273.91|3265.21|3272.5|3263.8|29
1628954760000|2021-08-14 15:26:00|3272.49|3263.79|3271.94|3263.24|3272.52|3263.82|3271.84|3263.14|29
1628954770000|2021-08-14 15:26:10|3271.97|3263.27|3272.43|3263.73|3273.44|3264.74|3271.94|3263.24|38
1628954780000|2021-08-14 15:26:20|3272.41|3263.71|3272.78|3264.08|3272.87|3264.17|3272.41|3263.71|16
1628954790000|2021-08-14 15:26:30|3272.72|3264.02|3271.76|3263.06|3272.72|3264.02|3271.7|3263|21
1628954800000|2021-08-14 15:26:40|3271.8|3263.1|3271.73|3263.03|3271.89|3263.19|3271.52|3262.82|18
1628954810000|2021-08-14 15:26:50|3271.77|3263.07|3271.58|3262.88|3271.77|3263.07|3271.43|3262.73|33
1628954820000|2021-08-14 15:27:00|3271.8|3263.1|3271.84|3263.14|3272.15|3263.45|3271.66|3262.96|25
1628954830000|2021-08-14 15:27:10|3271.89|3263.19|3271.11|3262.41|3271.89|3263.19|3271.06|3262.36|28
1628954840000|2021-08-14 15:27:20|3271.01|3262.31|3270.92|3262.22|3271.11|3262.41|3270.74|3262.04|34
1628954850000|2021-08-14 15:27:30|3270.86|3262.16|3270.91|3262.21|3270.94|3262.24|3270.84|3262.14|21
1628954860000|2021-08-14 15:27:40|3270.9|3262.2|3270.52|3261.82|3271.33|3262.63|3270.4|3261.7|30
1628954870000|2021-08-14 15:27:50|3270.44|3261.74|3271.08|3262.38|3271.24|3262.54|3270.44|3261.74|29
1628954880000|2021-08-14 15:28:00|3271.07|3262.37|3270.5|3261.8|3271.73|3263.03|3270.45|3261.75|38
1628954890000|2021-08-14 15:28:10|3270.33|3261.63|3270.36|3261.66|3270.37|3261.67|3270.08|3261.38|25
1628954900000|2021-08-14 15:28:20|3270.34|3261.64|3270.07|3261.37|3270.36|3261.66|3270.05|3261.35|26
1628954910000|2021-08-14 15:28:30|3270.05|3261.35|3269.93|3261.23|3270.05|3261.35|3269.89|3261.19|19
1628954920000|2021-08-14 15:28:40|3269.95|3261.25|3270.23|3261.53|3270.24|3261.54|3269.95|3261.25|29
1628954930000|2021-08-14 15:28:50|3270.24|3261.54|3269.81|3261.11|3270.27|3261.57|3269.69|3260.99|24
1628954940000|2021-08-14 15:29:00|3269.79|3261.09|3267.6|3258.9|3269.79|3261.09|3267.6|3258.9|32
1628954950000|2021-08-14 15:29:10|3267.63|3258.93|3267.62|3258.92|3267.67|3258.97|3267.15|3258.45|28
1628954960000|2021-08-14 15:29:20|3267.47|3258.77|3268.24|3259.54|3268.63|3259.93|3267.45|3258.75|27
1628954970000|2021-08-14 15:29:30|3268.28|3259.58|3268.11|3259.41|3268.28|3259.58|3268.09|3259.39|13
1628954980000|2021-08-14 15:29:40|3268.12|3259.42|3266.99|3258.29|3268.61|3259.91|3266.99|3258.29|26
1628954990000|2021-08-14 15:29:50|3267.01|3258.31|3267.33|3258.63|3267.73|3259.03|3266.92|3258.22|32
1628955000000|2021-08-14 15:30:00|3267.58|3258.88|3267.76|3259.06|3268.48|3259.78|3267.14|3258.44|36
1628955010000|2021-08-14 15:30:10|3268.07|3259.37|3268.93|3260.23|3268.93|3260.23|3267.64|3258.94|34
1628955020000|2021-08-14 15:30:20|3268.86|3260.16|3269.22|3260.52|3269.28|3260.58|3268.45|3259.75|30
1628955030000|2021-08-14 15:30:30|3269.21|3260.51|3269.2|3260.5|3269.27|3260.57|3269.12|3260.42|23
1628955040000|2021-08-14 15:30:40|3269.17|3260.47|3268.29|3259.59|3269.23|3260.53|3268.16|3259.46|27
1628955050000|2021-08-14 15:30:50|3268.28|3259.58|3269.3|3260.6|3269.31|3260.61|3268.16|3259.46|31
1628955060000|2021-08-14 15:31:00|3269.29|3260.59|3269.13|3260.43|3269.29|3260.59|3268.64|3259.94|24
1628955070000|2021-08-14 15:31:10|3269.12|3260.42|3269.86|3261.16|3270.09|3261.39|3269.08|3260.38|30
1628955080000|2021-08-14 15:31:20|3269.85|3261.15|3269.76|3261.06|3269.93|3261.23|3269.62|3260.92|21
1628955090000|2021-08-14 15:31:30|3269.65|3260.95|3270.21|3261.51|3271.04|3262.34|3269.53|3260.83|34
1628955100000|2021-08-14 15:31:40|3270.32|3261.62|3270.48|3261.78|3270.66|3261.96|3269.86|3261.16|27
1628955110000|2021-08-14 15:31:50|3270.15|3261.45|3271.08|3262.38|3271.26|3262.56|3270.04|3261.34|18
1628955120000|2021-08-14 15:32:00|3271.35|3262.65|3271.67|3262.97|3272.47|3263.77|3270.81|3262.11|36
1628955130000|2021-08-14 15:32:10|3271.69|3262.99|3271.04|3262.34|3272.15|3263.45|3271.04|3262.34|29
1628955140000|2021-08-14 15:32:20|3270.99|3262.29|3271.62|3262.92|3271.84|3263.14|3270.99|3262.29|27
1628955150000|2021-08-14 15:32:30|3271.76|3263.06|3272.22|3263.52|3272.45|3263.75|3271.55|3262.85|34
1628955160000|2021-08-14 15:32:40|3272.18|3263.48|3272.11|3263.41|3272.28|3263.58|3271.76|3263.06|26
1628955170000|2021-08-14 15:32:50|3272.14|3263.44|3272.66|3263.96|3272.76|3264.06|3272.14|3263.44|29
1628955180000|2021-08-14 15:33:00|3272.7|3264|3273|3264.3|3273.04|3264.34|3272.62|3263.92|32
1628955190000|2021-08-14 15:33:10|3272.99|3264.29|3273.13|3264.43|3273.51|3264.81|3272.92|3264.22|30
1628955200000|2021-08-14 15:33:20|3273.04|3264.34|3269.46|3260.76|3273.19|3264.49|3269.46|3260.76|35
1628955210000|2021-08-14 15:33:30|3269.44|3260.74|3270.2|3261.5|3270.2|3261.5|3269.44|3260.74|28
1628955220000|2021-08-14 15:33:40|3270.16|3261.46|3270.13|3261.43|3270.22|3261.52|3269.8|3261.1|29
1628955230000|2021-08-14 15:33:50|3270.12|3261.42|3268.5|3259.8|3270.12|3261.42|3268.46|3259.76|31
1628955240000|2021-08-14 15:34:00|3268.43|3259.73|3267.19|3258.49|3268.47|3259.77|3267|3258.3|32
1628955250000|2021-08-14 15:34:10|3267.26|3258.56|3265.55|3256.85|3267.33|3258.63|3265.17|3256.47|37
1628955260000|2021-08-14 15:34:20|3265.54|3256.84|3262.3|3253.6|3265.54|3256.84|3262.3|3253.6|33
1628955270000|2021-08-14 15:34:30|3262.2|3253.5|3259.45|3250.75|3262.31|3253.61|3258.23|3249.53|38
1628955280000|2021-08-14 15:34:40|3259.14|3250.44|3260.8|3252.1|3260.85|3252.15|3258.89|3250.19|36
1628955290000|2021-08-14 15:34:50|3260.81|3252.11|3256.83|3248.13|3260.81|3252.11|3256.83|3248.13|40
1628955300000|2021-08-14 15:35:00|3256.16|3247.46|3252.22|3243.52|3256.16|3247.46|3252.22|3243.52|37
1628955310000|2021-08-14 15:35:10|3252.06|3243.36|3251.7|3243|3252.06|3243.36|3248.66|3239.96|39
1628955320000|2021-08-14 15:35:20|3252.03|3243.33|3251.25|3242.55|3253.46|3244.76|3251.25|3242.55|39
1628955330000|2021-08-14 15:35:30|3251.1|3242.4|3249.96|3241.26|3251.94|3243.24|3249.49|3240.79|39
1628955340000|2021-08-14 15:35:40|3250.09|3241.39|3250.08|3241.38|3250.99|3242.29|3249.52|3240.82|38
1628955350000|2021-08-14 15:35:50|3250.07|3241.37|3252.27|3243.57|3252.27|3243.57|3250.07|3241.37|34
1628955360000|2021-08-14 15:36:00|3252.09|3243.39|3252.98|3244.28|3253.23|3244.53|3252.08|3243.38|38
1628955370000|2021-08-14 15:36:10|3252.99|3244.29|3254.59|3245.89|3255|3246.3|3252.99|3244.29|35
1628955380000|2021-08-14 15:36:20|3254.7|3246|3256.85|3248.15|3256.86|3248.16|3254.52|3245.82|33
1628955390000|2021-08-14 15:36:30|3256.98|3248.28|3255.93|3247.23|3257.65|3248.95|3255.93|3247.23|36
1628955400000|2021-08-14 15:36:40|3255.73|3247.03|3253.47|3244.77|3255.73|3247.03|3253.47|3244.77|38
1628955410000|2021-08-14 15:36:50|3253.37|3244.67|3255.27|3246.57|3255.27|3246.57|3252.39|3243.69|37
1628955420000|2021-08-14 15:37:00|3255.31|3246.61|3258.14|3249.44|3258.14|3249.44|3255.31|3246.61|39
1628955430000|2021-08-14 15:37:10|3258.33|3249.63|3260.51|3251.81|3260.63|3251.93|3258.13|3249.43|39
1628955440000|2021-08-14 15:37:20|3260.26|3251.56|3261.55|3252.85|3261.67|3252.97|3260.17|3251.47|33
1628955450000|2021-08-14 15:37:30|3261.54|3252.84|3261.63|3252.93|3261.91|3253.21|3261.5|3252.8|33
1628955460000|2021-08-14 15:37:40|3261.66|3252.96|3259.06|3250.36|3261.82|3253.12|3259.06|3250.36|24
1628955470000|2021-08-14 15:37:50|3258.98|3250.28|3261.18|3252.48|3261.18|3252.48|3258.44|3249.74|38
1628955480000|2021-08-14 15:38:00|3261.3|3252.6|3260.62|3251.92|3261.54|3252.84|3259.35|3250.65|36
1628955490000|2021-08-14 15:38:10|3260.64|3251.94|3261.11|3252.41|3261.4|3252.7|3260.51|3251.81|26
1628955500000|2021-08-14 15:38:20|3261.12|3252.42|3261.01|3252.31|3261.49|3252.79|3260.71|3252.01|27
1628955510000|2021-08-14 15:38:30|3261.42|3252.72|3261.52|3252.82|3261.66|3252.96|3260.97|3252.27|32
1628955520000|2021-08-14 15:38:40|3261.41|3252.71|3261.78|3253.08|3261.99|3253.29|3261.18|3252.48|27
1628955530000|2021-08-14 15:38:50|3261.77|3253.07|3262.64|3253.94|3262.64|3253.94|3260.56|3251.86|31
1628955540000|2021-08-14 15:39:00|3262.61|3253.91|3263.85|3255.15|3264.36|3255.66|3262.51|3253.81|29
1628955550000|2021-08-14 15:39:10|3263.84|3255.14|3265.02|3256.32|3265.02|3256.32|3263.81|3255.11|35
1628955560000|2021-08-14 15:39:20|3265.27|3256.57|3264.98|3256.28|3266.06|3257.36|3264.79|3256.09|37
1628955570000|2021-08-14 15:39:30|3264.96|3256.26|3264.69|3255.99|3265.03|3256.33|3263.85|3255.15|36
1628955580000|2021-08-14 15:39:40|3264.66|3255.96|3265.72|3257.02|3266|3257.3|3263.89|3255.19|34
1628955590000|2021-08-14 15:39:50|3265.78|3257.08|3265.94|3257.24|3267.57|3258.87|3265.77|3257.07|38
1628955600000|2021-08-14 15:40:00|3265.96|3257.26|3266.29|3257.59|3266.88|3258.18|3265.96|3257.26|34
1628955610000|2021-08-14 15:40:10|3266.35|3257.65|3267.29|3258.59|3267.42|3258.72|3266.35|3257.65|33
1628955620000|2021-08-14 15:40:20|3267.33|3258.63|3266.99|3258.29|3267.55|3258.85|3266.97|3258.27|27
1628955630000|2021-08-14 15:40:30|3267.05|3258.35|3267.62|3258.92|3267.73|3259.03|3266.97|3258.27|25
1628955640000|2021-08-14 15:40:40|3267.55|3258.85|3268.28|3259.58|3269.27|3260.57|3267.55|3258.85|36
1628955650000|2021-08-14 15:40:50|3268.3|3259.6|3270.35|3261.65|3270.56|3261.86|3268.3|3259.6|29
1628955660000|2021-08-14 15:41:00|3270.41|3261.71|3272.12|3263.42|3272.12|3263.42|3270.04|3261.34|38
1628955670000|2021-08-14 15:41:10|3272.09|3263.39|3270.17|3261.47|3272.48|3263.78|3270.01|3261.31|31
1628955680000|2021-08-14 15:41:20|3270.08|3261.38|3270.46|3261.76|3271.03|3262.33|3269.82|3261.12|37
1628955690000|2021-08-14 15:41:30|3270.35|3261.65|3270.66|3261.96|3270.95|3262.25|3269.88|3261.18|38
1628955700000|2021-08-14 15:41:40|3270.62|3261.92|3271.73|3263.03|3271.73|3263.03|3270.3|3261.6|34
1628955710000|2021-08-14 15:41:50|3271.9|3263.2|3271.95|3263.25|3272.21|3263.51|3270.43|3261.73|35
1628955720000|2021-08-14 15:42:00|3271.86|3263.16|3270.93|3262.23|3272.12|3263.42|3270.93|3262.23|38
1628955730000|2021-08-14 15:42:10|3271.15|3262.45|3270.8|3262.1|3271.89|3263.19|3270.22|3261.52|38
1628955740000|2021-08-14 15:42:20|3270.87|3262.17|3271.73|3263.03|3271.83|3263.13|3270.46|3261.76|37
1628955750000|2021-08-14 15:42:30|3271.59|3262.89|3272.14|3263.44|3272.46|3263.76|3271.59|3262.89|32
1628955760000|2021-08-14 15:42:40|3272.25|3263.55|3272.22|3263.52|3272.67|3263.97|3271.6|3262.9|33
1628955770000|2021-08-14 15:42:50|3272.14|3263.44|3272.35|3263.65|3272.51|3263.81|3272.13|3263.43|31
1628955780000|2021-08-14 15:43:00|3272.11|3263.41|3270.3|3261.6|3272.65|3263.95|3270.3|3261.6|32
1628955790000|2021-08-14 15:43:10|3270.29|3261.59|3268.95|3260.25|3271.38|3262.68|3268.81|3260.11|39
1628955800000|2021-08-14 15:43:20|3268.93|3260.23|3269.49|3260.79|3270.69|3261.99|3268.89|3260.19|38
1628955810000|2021-08-14 15:43:30|3269.25|3260.55|3272.26|3263.56|3272.42|3263.72|3269.25|3260.55|34
1628955820000|2021-08-14 15:43:40|3272.13|3263.43|3272.26|3263.56|3272.6|3263.9|3271.82|3263.12|36
1628955830000|2021-08-14 15:43:50|3272.27|3263.57|3271.83|3263.13|3272.48|3263.78|3271.83|3263.13|26
1628955840000|2021-08-14 15:44:00|3271.82|3263.12|3272.03|3263.33|3272.25|3263.55|3271.12|3262.42|36
1628955850000|2021-08-14 15:44:10|3272.06|3263.36|3271.42|3262.72|3272.12|3263.42|3271.32|3262.62|34
1628955860000|2021-08-14 15:44:20|3271.48|3262.78|3270.04|3261.34|3271.51|3262.81|3270.03|3261.33|29
1628955870000|2021-08-14 15:44:30|3270.05|3261.35|3270.8|3262.1|3271.05|3262.35|3269.86|3261.16|28
1628955880000|2021-08-14 15:44:40|3270.76|3262.06|3270.73|3262.03|3271.82|3263.12|3270.73|3262.03|32
1628955890000|2021-08-14 15:44:50|3270.85|3262.15|3271.33|3262.63|3271.92|3263.22|3270.85|3262.15|34
1628955900000|2021-08-14 15:45:00|3271.37|3262.67|3271.78|3263.08|3271.91|3263.21|3270.88|3262.18|32
1628955910000|2021-08-14 15:45:10|3271.81|3263.11|3271.99|3263.29|3272.21|3263.51|3271.77|3263.07|35
1628955920000|2021-08-14 15:45:20|3271.9|3263.2|3270.61|3261.91|3271.9|3263.2|3270.6|3261.9|30
1628955930000|2021-08-14 15:45:30|3270.67|3261.97|3269.88|3261.18|3270.67|3261.97|3269.25|3260.55|36
1628955940000|2021-08-14 15:45:40|3269.82|3261.12|3269.82|3261.12|3269.99|3261.29|3269.48|3260.78|31
1628955950000|2021-08-14 15:45:50|3269.67|3260.97|3269.6|3260.9|3269.97|3261.27|3269.22|3260.52|24
1628955960000|2021-08-14 15:46:00|3269.59|3260.89|3270.42|3261.72|3270.83|3262.13|3269.4|3260.7|31
1628955970000|2021-08-14 15:46:10|3270.23|3261.53|3270.94|3262.24|3271.1|3262.4|3270.19|3261.49|34
1628955980000|2021-08-14 15:46:20|3270.95|3262.25|3271.19|3262.49|3271.37|3262.67|3270.81|3262.11|32
1628955990000|2021-08-14 15:46:30|3270.9|3262.2|3269.81|3261.11|3270.9|3262.2|3269.48|3260.78|37
1628956000000|2021-08-14 15:46:40|3269.9|3261.2|3269.65|3260.95|3270.96|3262.26|3269.55|3260.85|40
1628956010000|2021-08-14 15:46:50|3269.63|3260.93|3270.55|3261.85|3271.34|3262.64|3269.6|3260.9|37
1628956020000|2021-08-14 15:47:00|3270.51|3261.81|3272.02|3263.32|3272.07|3263.37|3270.51|3261.81|34
1628956030000|2021-08-14 15:47:10|3272.09|3263.39|3272.29|3263.59|3272.4|3263.7|3272.02|3263.32|24
1628956040000|2021-08-14 15:47:20|3272.31|3263.61|3272.99|3264.29|3273.47|3264.77|3272.26|3263.56|23
1628956050000|2021-08-14 15:47:30|3272.51|3263.81|3273.35|3264.65|3273.76|3265.06|3272.51|3263.81|35
1628956060000|2021-08-14 15:47:40|3273.34|3264.64|3273.84|3265.14|3273.9|3265.2|3273.17|3264.47|24
1628956070000|2021-08-14 15:47:50|3273.93|3265.23|3273.83|3265.13|3274.26|3265.56|3273.3|3264.6|32
1628956080000|2021-08-14 15:48:00|3273.9|3265.2|3274.29|3265.59|3274.68|3265.98|3273.87|3265.17|34
1628956090000|2021-08-14 15:48:10|3274.2|3265.5|3273.93|3265.23|3274.38|3265.68|3273.74|3265.04|37
1628956100000|2021-08-14 15:48:20|3273.91|3265.21|3274.02|3265.32|3274.14|3265.44|3273.63|3264.93|35
1628956110000|2021-08-14 15:48:30|3274|3265.3|3273.92|3265.22|3274.17|3265.47|3273.59|3264.89|36
1628956120000|2021-08-14 15:48:40|3273.93|3265.23|3274.61|3265.91|3274.67|3265.97|3273.87|3265.17|32
1628956130000|2021-08-14 15:48:50|3274.59|3265.89|3273.85|3265.15|3274.6|3265.9|3273.85|3265.15|32
1628956140000|2021-08-14 15:49:00|3273.84|3265.14|3274.32|3265.62|3274.42|3265.72|3273.83|3265.13|29
1628956150000|2021-08-14 15:49:10|3274.24|3265.54|3273.87|3265.17|3274.26|3265.56|3273.85|3265.15|27
1628956160000|2021-08-14 15:49:20|3273.88|3265.18|3272.69|3263.99|3273.92|3265.22|3272.62|3263.92|29
1628956170000|2021-08-14 15:49:30|3272.95|3264.25|3273.28|3264.58|3273.69|3264.99|3272.9|3264.2|36
1628956180000|2021-08-14 15:49:40|3273.29|3264.59|3273.11|3264.41|3273.36|3264.66|3273.02|3264.32|31
1628956190000|2021-08-14 15:49:50|3273.09|3264.39|3273.05|3264.35|3273.15|3264.45|3273.01|3264.31|23
1628956200000|2021-08-14 15:50:00|3273.03|3264.33|3275.36|3266.66|3275.4|3266.7|3273.03|3264.33|31
1628956210000|2021-08-14 15:50:10|3275.35|3266.65|3276.61|3267.91|3276.68|3267.98|3275.35|3266.65|26
1628956220000|2021-08-14 15:50:20|3276.6|3267.9|3276.5|3267.8|3277.27|3268.57|3276.41|3267.71|24
1628956230000|2021-08-14 15:50:30|3276.43|3267.73|3276.58|3267.88|3276.77|3268.07|3276.43|3267.73|30
1628956240000|2021-08-14 15:50:40|3276.63|3267.93|3278.03|3269.33|3278.03|3269.33|3276.63|3267.93|31
1628956250000|2021-08-14 15:50:50|3277.98|3269.28|3279.63|3270.93|3279.93|3271.23|3277.52|3268.82|35
1628956260000|2021-08-14 15:51:00|3279.49|3270.79|3279.99|3271.29|3281.46|3272.76|3279.49|3270.79|34
1628956270000|2021-08-14 15:51:10|3280.08|3271.38|3279.7|3271|3280.1|3271.4|3279.63|3270.93|34
1628956280000|2021-08-14 15:51:20|3279.2|3270.5|3277.27|3268.57|3279.2|3270.5|3277.27|3268.57|37
1628956290000|2021-08-14 15:51:30|3277.33|3268.63|3278.37|3269.67|3278.37|3269.67|3276.94|3268.24|33
1628956300000|2021-08-14 15:51:40|3278.7|3270|3277.38|3268.68|3278.97|3270.27|3277.38|3268.68|34
1628956310000|2021-08-14 15:51:50|3277.43|3268.73|3277.68|3268.98|3277.68|3268.98|3276.63|3267.93|37
1628956320000|2021-08-14 15:52:00|3277.72|3269.02|3278.14|3269.44|3278.56|3269.86|3277.61|3268.91|31
1628956330000|2021-08-14 15:52:10|3278.41|3269.71|3278.47|3269.77|3278.9|3270.2|3278.11|3269.41|36
1628956340000|2021-08-14 15:52:20|3278.51|3269.81|3278.3|3269.6|3279.21|3270.51|3278.3|3269.6|39
1628956350000|2021-08-14 15:52:30|3278.13|3269.43|3278.4|3269.7|3278.94|3270.24|3277.59|3268.89|36
1628956360000|2021-08-14 15:52:40|3278.29|3269.59|3277.37|3268.67|3278.45|3269.75|3277.3|3268.6|37
1628956370000|2021-08-14 15:52:50|3277.31|3268.61|3277.67|3268.97|3278.7|3270|3277.31|3268.61|32
1628956380000|2021-08-14 15:53:00|3277.65|3268.95|3278.07|3269.37|3278.42|3269.72|3277.48|3268.78|28
1628956390000|2021-08-14 15:53:10|3278.06|3269.36|3277.56|3268.86|3278.08|3269.38|3277.56|3268.86|28
1628956400000|2021-08-14 15:53:20|3277.6|3268.9|3276.03|3267.33|3277.6|3268.9|3275.75|3267.05|35
1628956410000|2021-08-14 15:53:30|3276.13|3267.43|3277.33|3268.63|3277.59|3268.89|3275.97|3267.27|39
1628956420000|2021-08-14 15:53:40|3277.32|3268.62|3276.98|3268.28|3277.83|3269.13|3276.97|3268.27|35
1628956430000|2021-08-14 15:53:50|3276.94|3268.24|3276.75|3268.05|3276.95|3268.25|3276.69|3267.99|26
1628956440000|2021-08-14 15:54:00|3276.76|3268.06|3277.04|3268.34|3277.84|3269.14|3276.73|3268.03|31
1628956450000|2021-08-14 15:54:10|3277.06|3268.36|3277.18|3268.48|3277.28|3268.58|3277.03|3268.33|27
1628956460000|2021-08-14 15:54:20|3277.24|3268.54|3276.51|3267.81|3277.34|3268.64|3276.43|3267.73|30
1628956470000|2021-08-14 15:54:30|3276.6|3267.9|3276.49|3267.79|3276.9|3268.2|3276.43|3267.73|32
1628956480000|2021-08-14 15:54:40|3276.43|3267.73|3275.75|3267.05|3276.58|3267.88|3275.75|3267.05|29
1628956490000|2021-08-14 15:54:50|3275.61|3266.91|3273.57|3264.87|3275.61|3266.91|3273.42|3264.72|38
1628956500000|2021-08-14 15:55:00|3273.52|3264.82|3274.15|3265.45|3274.49|3265.79|3272.91|3264.21|39
1628956510000|2021-08-14 15:55:10|3274.16|3265.46|3273.6|3264.9|3274.53|3265.83|3273.58|3264.88|35
1628956520000|2021-08-14 15:55:20|3273.62|3264.92|3274.87|3266.17|3275.02|3266.32|3273.61|3264.91|36
1628956530000|2021-08-14 15:55:30|3274.86|3266.16|3273.07|3264.37|3275.07|3266.37|3272.94|3264.24|35
1628956540000|2021-08-14 15:55:40|3273.06|3264.36|3272.33|3263.63|3273.17|3264.47|3272.27|3263.57|29
1628956550000|2021-08-14 15:55:50|3272.25|3263.55|3272|3263.3|3272.47|3263.77|3272|3263.3|35
1628956560000|2021-08-14 15:56:00|3271.89|3263.19|3271.72|3263.02|3271.96|3263.26|3271.68|3262.98|32
1628956570000|2021-08-14 15:56:10|3271.67|3262.97|3271.74|3263.04|3271.92|3263.22|3271.57|3262.87|30
1628956580000|2021-08-14 15:56:20|3271.84|3263.14|3271.77|3263.07|3271.86|3263.16|3271.41|3262.71|31
1628956590000|2021-08-14 15:56:30|3271.73|3263.03|3271.95|3263.25|3272.59|3263.89|3271.73|3263.03|37
1628956600000|2021-08-14 15:56:40|3271.91|3263.21|3271.68|3262.98|3271.91|3263.21|3271.61|3262.91|30
1628956610000|2021-08-14 15:56:50|3271.66|3262.96|3272.74|3264.04|3272.74|3264.04|3271.66|3262.96|32
1628956620000|2021-08-14 15:57:00|3272.59|3263.89|3273.24|3264.54|3274.17|3265.47|3272.59|3263.89|34
1628956630000|2021-08-14 15:57:10|3273.16|3264.46|3273.82|3265.12|3274.15|3265.45|3273.16|3264.46|36
1628956640000|2021-08-14 15:57:20|3273.81|3265.11|3273.49|3264.79|3273.94|3265.24|3273.1|3264.4|35
1628956650000|2021-08-14 15:57:30|3273.64|3264.94|3272.12|3263.42|3273.67|3264.97|3272.12|3263.42|30
1628956660000|2021-08-14 15:57:40|3272.06|3263.36|3272.61|3263.91|3272.72|3264.02|3271.96|3263.26|30
1628956670000|2021-08-14 15:57:50|3272.7|3264|3272.99|3264.29|3273.13|3264.43|3272.69|3263.99|29
1628956680000|2021-08-14 15:58:00|3272.84|3264.14|3274.48|3265.78|3274.69|3265.99|3272.8|3264.1|31
1628956690000|2021-08-14 15:58:10|3274.49|3265.79|3274.97|3266.27|3275.41|3266.71|3274.49|3265.79|34
1628956700000|2021-08-14 15:58:20|3274.74|3266.04|3274.93|3266.23|3275.2|3266.5|3274.61|3265.91|32
1628956710000|2021-08-14 15:58:30|3275.03|3266.33|3274.57|3265.87|3275.12|3266.42|3274.41|3265.71|35
1628956720000|2021-08-14 15:58:40|3274.56|3265.86|3274.37|3265.67|3274.56|3265.86|3273.26|3264.56|31
1628956730000|2021-08-14 15:58:50|3274.1|3265.4|3275.5|3266.8|3275.5|3266.8|3273.97|3265.27|38
1628956740000|2021-08-14 15:59:00|3275.51|3266.81|3276.04|3267.34|3276.05|3267.35|3275.09|3266.39|37
1628956750000|2021-08-14 15:59:10|3275.76|3267.06|3277.21|3268.51|3277.21|3268.51|3275.76|3267.06|34
1628956760000|2021-08-14 15:59:20|3277.42|3268.72|3275.95|3267.25|3277.48|3268.78|3275.95|3267.25|37
1628956770000|2021-08-14 15:59:30|3276.07|3267.37|3276.68|3267.98|3277|3268.3|3276.07|3267.37|31
1628956780000|2021-08-14 15:59:40|3276.61|3267.91|3276.86|3268.16|3277.31|3268.61|3276.48|3267.78|34
1628956790000|2021-08-14 15:59:50|3276.54|3267.84|3276.29|3267.59|3276.54|3267.84|3276.12|3267.42|31
1628956800000|2021-08-14 16:00:00|3276.22|3267.52|3277.82|3269.12|3277.82|3269.12|3276.22|3267.52|25
1628956810000|2021-08-14 16:00:10|3277.81|3269.11|3277.91|3269.21|3278.96|3270.26|3277.81|3269.11|35
1628956820000|2021-08-14 16:00:20|3277.93|3269.23|3277.28|3268.58|3278.15|3269.45|3276.36|3267.66|39
1628956830000|2021-08-14 16:00:30|3276.98|3268.28|3276.6|3267.9|3277.01|3268.31|3276.6|3267.9|29
1628956840000|2021-08-14 16:00:40|3276.55|3267.85|3272.61|3263.91|3276.58|3267.88|3272.61|3263.91|27
1628956850000|2021-08-14 16:00:50|3272.47|3263.77|3273.39|3264.69|3274.31|3265.61|3272.21|3263.51|38
1628956860000|2021-08-14 16:01:00|3273.31|3264.61|3275.37|3266.67|3276.22|3267.52|3273.31|3264.61|37
1628956870000|2021-08-14 16:01:10|3275|3266.3|3271.99|3263.29|3275|3266.3|3271.89|3263.19|37
1628956880000|2021-08-14 16:01:20|3272.16|3263.46|3273.95|3265.25|3274.21|3265.51|3271.58|3262.88|37
1628956890000|2021-08-14 16:01:30|3273.64|3264.94|3272.53|3263.83|3275.44|3266.74|3272.53|3263.83|40
1628956900000|2021-08-14 16:01:40|3272.48|3263.78|3269.4|3260.7|3272.48|3263.78|3269.4|3260.7|35
1628956910000|2021-08-14 16:01:50|3269.39|3260.69|3270.91|3262.21|3270.91|3262.21|3269.02|3260.32|38
1628956920000|2021-08-14 16:02:00|3270.71|3262.01|3272.76|3264.06|3274.09|3265.39|3270.71|3262.01|40
1628956930000|2021-08-14 16:02:10|3272.68|3263.98|3270.24|3261.54|3272.68|3263.98|3269.9|3261.2|39
1628956940000|2021-08-14 16:02:20|3270.13|3261.43|3268.41|3259.71|3270.13|3261.43|3268.32|3259.62|28
1628956950000|2021-08-14 16:02:30|3268.43|3259.73|3268.45|3259.75|3269.48|3260.78|3268.43|3259.73|35
1628956960000|2021-08-14 16:02:40|3268.44|3259.74|3272.43|3263.73|3272.64|3263.94|3268.41|3259.71|38
1628956970000|2021-08-14 16:02:50|3272.44|3263.74|3272.21|3263.51|3272.76|3264.06|3271.71|3263.01|38
1628956980000|2021-08-14 16:03:00|3272.71|3264.01|3272.41|3263.71|3273.92|3265.22|3271.94|3263.24|38
1628956990000|2021-08-14 16:03:10|3273.43|3264.73|3274.4|3265.7|3275.49|3266.79|3273.16|3264.46|39
1628957000000|2021-08-14 16:03:20|3274.19|3265.49|3275.48|3266.78|3275.51|3266.81|3273.63|3264.93|36
1628957010000|2021-08-14 16:03:30|3275.45|3266.75|3274.66|3265.96|3275.61|3266.91|3274.56|3265.86|39
1628957020000|2021-08-14 16:03:40|3274.72|3266.02|3274.92|3266.22|3275.22|3266.52|3274.4|3265.7|37
1628957030000|2021-08-14 16:03:50|3275.31|3266.61|3275.93|3267.23|3275.93|3267.23|3274.89|3266.19|38
1628957040000|2021-08-14 16:04:00|3275.92|3267.22|3275.9|3267.2|3275.92|3267.22|3274.83|3266.13|36
1628957050000|2021-08-14 16:04:10|3275.88|3267.18|3275.37|3266.67|3275.88|3267.18|3274.74|3266.04|34
1628957060000|2021-08-14 16:04:20|3275.49|3266.79|3275.71|3267.01|3275.72|3267.02|3275.34|3266.64|27
1628957070000|2021-08-14 16:04:30|3275.72|3267.02|3276.59|3267.89|3276.71|3268.01|3275.7|3267|29
1628957080000|2021-08-14 16:04:40|3276.74|3268.04|3277.27|3268.57|3277.45|3268.75|3276.74|3268.04|33
1628957090000|2021-08-14 16:04:50|3276.99|3268.29|3278.01|3269.31|3278.02|3269.32|3276.97|3268.27|31
1628957100000|2021-08-14 16:05:00|3277.99|3269.29|3274.79|3266.09|3279.07|3270.37|3274.79|3266.09|40
1628957110000|2021-08-14 16:05:10|3274.63|3265.93|3274.66|3265.96|3274.66|3265.96|3272.3|3263.6|39
1628957120000|2021-08-14 16:05:20|3275.09|3266.39|3275.24|3266.54|3276.71|3268.01|3273.7|3265|37
1628957130000|2021-08-14 16:05:30|3275.44|3266.74|3272.24|3263.54|3275.44|3266.74|3272.18|3263.48|37
1628957140000|2021-08-14 16:05:40|3272.4|3263.7|3273.63|3264.93|3274.17|3265.47|3272.4|3263.7|39
1628957150000|2021-08-14 16:05:50|3272.96|3264.26|3272.65|3263.95|3272.98|3264.28|3272.51|3263.81|34
1628957160000|2021-08-14 16:06:00|3272.66|3263.96|3271.66|3262.96|3272.7|3264|3271.53|3262.83|30
1628957170000|2021-08-14 16:06:10|3271.7|3263|3272.23|3263.53|3272.76|3264.06|3271.7|3263|38
1628957180000|2021-08-14 16:06:20|3271.9|3263.2|3271.98|3263.28|3272.14|3263.44|3271.22|3262.52|34
1628957190000|2021-08-14 16:06:30|3271.82|3263.12|3271.52|3262.82|3272.52|3263.82|3271.52|3262.82|38
1628957200000|2021-08-14 16:06:40|3271.46|3262.76|3271.67|3262.97|3271.99|3263.29|3271.42|3262.72|30
1628957210000|2021-08-14 16:06:50|3271.68|3262.98|3271.26|3262.56|3271.7|3263|3271.13|3262.43|21
1628957220000|2021-08-14 16:07:00|3271.21|3262.51|3272|3263.3|3272.04|3263.34|3271.18|3262.48|35
1628957230000|2021-08-14 16:07:10|3271.89|3263.19|3271.46|3262.76|3271.98|3263.28|3271.34|3262.64|33
1628957240000|2021-08-14 16:07:20|3271.47|3262.77|3271.41|3262.71|3271.93|3263.23|3271.39|3262.69|32
1628957250000|2021-08-14 16:07:30|3271.4|3262.7|3271.39|3262.69|3271.42|3262.72|3271.05|3262.35|31
1628957260000|2021-08-14 16:07:40|3271.35|3262.65|3270.83|3262.13|3271.38|3262.68|3270.81|3262.11|35
1628957270000|2021-08-14 16:07:50|3270.96|3262.26|3270.64|3261.94|3271.23|3262.53|3270.63|3261.93|27
1628957280000|2021-08-14 16:08:00|3270.73|3262.03|3270.73|3262.03|3270.87|3262.17|3270.63|3261.93|31
1628957290000|2021-08-14 16:08:10|3270.71|3262.01|3270.61|3261.91|3270.78|3262.08|3270.61|3261.91|11
1628957300000|2021-08-14 16:08:20|3270.63|3261.93|3269.97|3261.27|3270.89|3262.19|3269.97|3261.27|27
1628957310000|2021-08-14 16:08:30|3269.74|3261.04|3268.04|3259.34|3269.74|3261.04|3268.04|3259.34|35
1628957320000|2021-08-14 16:08:40|3267.96|3259.26|3267.85|3259.15|3268.1|3259.4|3267.85|3259.15|22
1628957330000|2021-08-14 16:08:50|3267.87|3259.17|3267.64|3258.94|3267.97|3259.27|3267.59|3258.89|24
1628957340000|2021-08-14 16:09:00|3267.65|3258.95|3267.79|3259.09|3268.38|3259.68|3267.6|3258.9|29
1628957350000|2021-08-14 16:09:10|3267.8|3259.1|3269.38|3260.68|3269.43|3260.73|3267.79|3259.09|34
1628957360000|2021-08-14 16:09:20|3269.86|3261.16|3269.44|3260.74|3269.89|3261.19|3269.28|3260.58|33
1628957370000|2021-08-14 16:09:30|3269.56|3260.86|3269.74|3261.04|3270.06|3261.36|3269.37|3260.67|32
1628957380000|2021-08-14 16:09:40|3269.52|3260.82|3267.93|3259.23|3269.54|3260.84|3267.8|3259.1|34
1628957390000|2021-08-14 16:09:50|3268.05|3259.35|3269.12|3260.42|3269.12|3260.42|3267.89|3259.19|30
1628957400000|2021-08-14 16:10:00|3268.97|3260.27|3268.07|3259.37|3269.13|3260.43|3267.98|3259.28|37
1628957410000|2021-08-14 16:10:10|3268|3259.3|3266.83|3258.13|3268.04|3259.34|3266.5|3257.8|36
1628957420000|2021-08-14 16:10:20|3266.73|3258.03|3265.57|3256.87|3266.8|3258.1|3265.52|3256.82|34
1628957430000|2021-08-14 16:10:30|3265.3|3256.6|3265.15|3256.45|3265.41|3256.71|3264.93|3256.23|35
1628957440000|2021-08-14 16:10:40|3265.14|3256.44|3265.42|3256.72|3265.52|3256.82|3264.95|3256.25|29
1628957450000|2021-08-14 16:10:50|3265.36|3256.66|3265.19|3256.49|3266.37|3257.67|3265.11|3256.41|30
1628957460000|2021-08-14 16:11:00|3265.07|3256.37|3263.29|3254.59|3265.07|3256.37|3263.24|3254.54|33
1628957470000|2021-08-14 16:11:10|3263.38|3254.68|3261.94|3253.24|3263.57|3254.87|3261.94|3253.24|36
1628957480000|2021-08-14 16:11:20|3261.62|3252.92|3262.99|3254.29|3263.43|3254.73|3260.98|3252.28|38
1628957490000|2021-08-14 16:11:30|3262.95|3254.25|3261.95|3253.25|3263.35|3254.65|3261.68|3252.98|37
1628957500000|2021-08-14 16:11:40|3262.51|3253.81|3262.85|3254.15|3263.47|3254.77|3262.28|3253.58|35
1628957510000|2021-08-14 16:11:50|3262.82|3254.12|3262.54|3253.84|3263.61|3254.91|3262.54|3253.84|36
1628957520000|2021-08-14 16:12:00|3262.37|3253.67|3261.94|3253.24|3263.38|3254.68|3261.88|3253.18|39
1628957530000|2021-08-14 16:12:10|3261.9|3253.2|3262.56|3253.86|3263.09|3254.39|3261.9|3253.2|34
1628957540000|2021-08-14 16:12:20|3262.23|3253.53|3261.06|3252.36|3262.24|3253.54|3260.95|3252.25|32
1628957550000|2021-08-14 16:12:30|3260.95|3252.25|3260.4|3251.7|3260.95|3252.25|3259.96|3251.26|35
1628957560000|2021-08-14 16:12:40|3260.34|3251.64|3259.97|3251.27|3260.45|3251.75|3259.7|3251|37
1628957570000|2021-08-14 16:12:50|3260.06|3251.36|3262.07|3253.37|3262.86|3254.16|3259.84|3251.14|36
1628957580000|2021-08-14 16:13:00|3262.05|3253.35|3264.15|3255.45|3264.32|3255.62|3262.04|3253.34|33
1628957590000|2021-08-14 16:13:10|3264.16|3255.46|3264.1|3255.4|3265.19|3256.49|3263.85|3255.15|35
1628957600000|2021-08-14 16:13:20|3264.73|3256.03|3264.06|3255.36|3265.02|3256.32|3264.05|3255.35|31
1628957610000|2021-08-14 16:13:30|3263.92|3255.22|3262.23|3253.53|3264.27|3255.57|3262.23|3253.53|32
1628957620000|2021-08-14 16:13:40|3262.22|3253.52|3262.05|3253.35|3263.15|3254.45|3262.05|3253.35|33
1628957630000|2021-08-14 16:13:50|3261.92|3253.22|3262.39|3253.69|3262.59|3253.89|3261.63|3252.93|39
1628957640000|2021-08-14 16:14:00|3262.66|3253.96|3261.14|3252.44|3262.66|3253.96|3261.13|3252.43|36
1628957650000|2021-08-14 16:14:10|3261.19|3252.49|3259.95|3251.25|3261.34|3252.64|3259.95|3251.25|35
1628957660000|2021-08-14 16:14:20|3260.03|3251.33|3259.8|3251.1|3261.18|3252.48|3259.61|3250.91|39
1628957670000|2021-08-14 16:14:30|3259.66|3250.96|3258.62|3249.92|3259.96|3251.26|3258.33|3249.63|37
1628957680000|2021-08-14 16:14:40|3258.64|3249.94|3260.28|3251.58|3260.28|3251.58|3258.29|3249.59|38
1628957690000|2021-08-14 16:14:50|3260.99|3252.29|3260.27|3251.57|3261.37|3252.67|3259.37|3250.67|40
1628957700000|2021-08-14 16:15:00|3260.4|3251.7|3261.43|3252.73|3261.51|3252.81|3258.78|3250.08|40
1628957710000|2021-08-14 16:15:10|3261.48|3252.78|3261.75|3253.05|3261.75|3253.05|3260.37|3251.67|37
1628957720000|2021-08-14 16:15:20|3262.08|3253.38|3262.09|3253.39|3262.16|3253.46|3261.01|3252.31|36
1628957730000|2021-08-14 16:15:30|3262.41|3253.71|3262.9|3254.2|3263.1|3254.4|3262.17|3253.47|38
1628957740000|2021-08-14 16:15:40|3262.88|3254.18|3262.68|3253.98|3263.09|3254.39|3262.56|3253.86|34
1628957750000|2021-08-14 16:15:50|3262.35|3253.65|3261.82|3253.12|3262.8|3254.1|3261.78|3253.08|32
1628957760000|2021-08-14 16:16:00|3261.81|3253.11|3263.24|3254.54|3263.44|3254.74|3261.81|3253.11|34
1628957770000|2021-08-14 16:16:10|3263.06|3254.36|3261.77|3253.07|3263.06|3254.36|3261.77|3253.07|33
1628957780000|2021-08-14 16:16:20|3261.56|3252.86|3261.25|3252.55|3261.6|3252.9|3261.09|3252.39|37
1628957790000|2021-08-14 16:16:30|3261.32|3252.62|3261.89|3253.19|3262.19|3253.49|3261.32|3252.62|35
1628957800000|2021-08-14 16:16:40|3261.85|3253.15|3262.57|3253.87|3263.14|3254.44|3261.85|3253.15|35
1628957810000|2021-08-14 16:16:50|3262.48|3253.78|3262.23|3253.53|3262.69|3253.99|3261.34|3252.64|34
1628957820000|2021-08-14 16:17:00|3262.13|3253.43|3262.79|3254.09|3262.98|3254.28|3262.1|3253.4|34
1628957830000|2021-08-14 16:17:10|3262.89|3254.19|3262.92|3254.22|3263.05|3254.35|3262.44|3253.74|32
1628957840000|2021-08-14 16:17:20|3262.94|3254.24|3261.68|3252.98|3263.01|3254.31|3261.65|3252.95|31
1628957850000|2021-08-14 16:17:30|3261.64|3252.94|3261.86|3253.16|3262.22|3253.52|3261.64|3252.94|31
1628957860000|2021-08-14 16:17:40|3261.88|3253.18|3261.89|3253.19|3262.02|3253.32|3261.86|3253.16|27
1628957870000|2021-08-14 16:17:50|3261.9|3253.2|3263.03|3254.33|3263.03|3254.33|3261.9|3253.2|33
1628957880000|2021-08-14 16:18:00|3263.26|3254.56|3263.23|3254.53|3263.66|3254.96|3262.96|3254.26|35
1628957890000|2021-08-14 16:18:10|3263.17|3254.47|3263.27|3254.57|3263.28|3254.58|3263.11|3254.41|25
1628957900000|2021-08-14 16:18:20|3263.22|3254.52|3261.64|3252.94|3263.37|3254.67|3261.49|3252.79|32
1628957910000|2021-08-14 16:18:30|3261.57|3252.87|3260.51|3251.81|3261.87|3253.17|3260.41|3251.71|36
1628957920000|2021-08-14 16:18:40|3260.26|3251.56|3260.85|3252.15|3260.86|3252.16|3258.89|3250.19|36
1628957930000|2021-08-14 16:18:50|3260.8|3252.1|3262.11|3253.41|3262.47|3253.77|3260.46|3251.76|37
1628957940000|2021-08-14 16:19:00|3262.06|3253.36|3260.68|3251.98|3262.37|3253.67|3260.63|3251.93|36
1628957950000|2021-08-14 16:19:10|3260.63|3251.93|3260.3|3251.6|3260.88|3252.18|3260.24|3251.54|35
1628957960000|2021-08-14 16:19:20|3260.24|3251.54|3260.3|3251.6|3260.34|3251.64|3260.08|3251.38|31
1628957970000|2021-08-14 16:19:30|3260.09|3251.39|3260.27|3251.57|3260.27|3251.57|3259.97|3251.27|27
1628957980000|2021-08-14 16:19:40|3260.26|3251.56|3260.25|3251.55|3260.28|3251.58|3259.99|3251.29|35
1628957990000|2021-08-14 16:19:50|3260.28|3251.58|3261.78|3253.08|3261.92|3253.22|3260.22|3251.52|30
1628958000000|2021-08-14 16:20:00|3261.62|3252.92|3260.51|3251.81|3261.62|3252.92|3260.38|3251.68|28
1628958010000|2021-08-14 16:20:10|3260.43|3251.73|3259.9|3251.2|3260.54|3251.84|3259.77|3251.07|33
1628958020000|2021-08-14 16:20:20|3259.89|3251.19|3260.16|3251.46|3260.74|3252.04|3259.89|3251.19|32
1628958030000|2021-08-14 16:20:30|3260.24|3251.54|3259.69|3250.99|3260.66|3251.96|3259.69|3250.99|29
1628958040000|2021-08-14 16:20:40|3259.68|3250.98|3259.06|3250.36|3259.68|3250.98|3259.06|3250.36|24
1628958050000|2021-08-14 16:20:50|3259.07|3250.37|3258.29|3249.59|3259.32|3250.62|3258.26|3249.56|37
1628958060000|2021-08-14 16:21:00|3258.49|3249.79|3258.5|3249.8|3258.74|3250.04|3258.15|3249.45|19
1628958070000|2021-08-14 16:21:10|3258.37|3249.67|3260.5|3251.8|3260.5|3251.8|3258.25|3249.55|30
1628958080000|2021-08-14 16:21:20|3260.46|3251.76|3260.93|3252.23|3260.99|3252.29|3260.18|3251.48|30
1628958090000|2021-08-14 16:21:30|3260.94|3252.24|3260.82|3252.12|3261|3252.3|3260.75|3252.05|32
1628958100000|2021-08-14 16:21:40|3260.92|3252.22|3261.49|3252.79|3261.49|3252.79|3260.86|3252.16|30
1628958110000|2021-08-14 16:21:50|3261.41|3252.71|3261.36|3252.66|3261.48|3252.78|3261.25|3252.55|31
1628958120000|2021-08-14 16:22:00|3261.5|3252.8|3261.93|3253.23|3262.23|3253.53|3261.5|3252.8|29
1628958130000|2021-08-14 16:22:10|3261.87|3253.17|3262.61|3253.91|3262.64|3253.94|3261.82|3253.12|32
1628958140000|2021-08-14 16:22:20|3262.74|3254.04|3263.01|3254.31|3263.22|3254.52|3262.73|3254.03|38
1628958150000|2021-08-14 16:22:30|3263.44|3254.74|3263.53|3254.83|3263.9|3255.2|3263.39|3254.69|37
1628958160000|2021-08-14 16:22:40|3263.56|3254.86|3262.41|3253.71|3263.56|3254.86|3262.39|3253.69|25
1628958170000|2021-08-14 16:22:50|3262.55|3253.85|3262.67|3253.97|3263.52|3254.82|3262.55|3253.85|32
1628958180000|2021-08-14 16:23:00|3262.68|3253.98|3262.49|3253.79|3262.77|3254.07|3261.54|3252.84|36
1628958190000|2021-08-14 16:23:10|3262.55|3253.85|3263.73|3255.03|3263.79|3255.09|3262.33|3253.63|33
1628958200000|2021-08-14 16:23:20|3263.72|3255.02|3263.45|3254.75|3263.82|3255.12|3263.14|3254.44|28
1628958210000|2021-08-14 16:23:30|3263.43|3254.73|3262.85|3254.15|3263.89|3255.19|3262.85|3254.15|36
1628958220000|2021-08-14 16:23:40|3262.9|3254.2|3262.71|3254.01|3262.9|3254.2|3262.46|3253.76|34
1628958230000|2021-08-14 16:23:50|3262.7|3254|3261.12|3252.42|3262.7|3254|3261.06|3252.36|29
1628958240000|2021-08-14 16:24:00|3261.14|3252.44|3261.39|3252.69|3261.66|3252.96|3260.61|3251.91|37
1628958250000|2021-08-14 16:24:10|3261.46|3252.76|3262.1|3253.4|3262.24|3253.54|3261.35|3252.65|32
1628958260000|2021-08-14 16:24:20|3262.12|3253.42|3261.45|3252.75|3262.21|3253.51|3261.35|3252.65|29
1628958270000|2021-08-14 16:24:30|3261.44|3252.74|3260.87|3252.17|3261.47|3252.77|3260.62|3251.92|30
1628958280000|2021-08-14 16:24:40|3260.92|3252.22|3261.76|3253.06|3262.4|3253.7|3260.43|3251.73|35
1628958290000|2021-08-14 16:24:50|3261.77|3253.07|3262.25|3253.55|3262.39|3253.69|3261.71|3253.01|36
1628958300000|2021-08-14 16:25:00|3262.28|3253.58|3262.32|3253.62|3262.35|3253.65|3261.91|3253.21|34
1628958310000|2021-08-14 16:25:10|3262.36|3253.66|3261.1|3252.4|3262.38|3253.68|3261.01|3252.31|26
1628958320000|2021-08-14 16:25:20|3261.07|3252.37|3261.59|3252.89|3261.76|3253.06|3261.07|3252.37|33
1628958330000|2021-08-14 16:25:30|3261.61|3252.91|3261.82|3253.12|3261.82|3253.12|3261.52|3252.82|25
1628958340000|2021-08-14 16:25:40|3262.08|3253.38|3263.57|3254.87|3264.49|3255.79|3262.08|3253.38|35
1628958350000|2021-08-14 16:25:50|3263.53|3254.83|3264.48|3255.78|3264.51|3255.81|3263.53|3254.83|37
1628958360000|2021-08-14 16:26:00|3264.52|3255.82|3263.34|3254.64|3264.83|3256.13|3263.16|3254.46|34
1628958370000|2021-08-14 16:26:10|3263.62|3254.92|3264.75|3256.05|3264.75|3256.05|3263.62|3254.92|29
1628958380000|2021-08-14 16:26:20|3264.63|3255.93|3265.6|3256.9|3265.7|3257|3264.63|3255.93|32
1628958390000|2021-08-14 16:26:30|3265.49|3256.79|3266.53|3257.83|3266.9|3258.2|3265.49|3256.79|36
1628958400000|2021-08-14 16:26:40|3266.5|3257.8|3266.7|3258|3266.8|3258.1|3266.06|3257.36|35
1628958410000|2021-08-14 16:26:50|3266.68|3257.98|3267.1|3258.4|3267.1|3258.4|3266.68|3257.98|21
1628958420000|2021-08-14 16:27:00|3267.06|3258.36|3267.05|3258.35|3267.19|3258.49|3266.93|3258.23|29
1628958430000|2021-08-14 16:27:10|3267.04|3258.34|3267.63|3258.93|3268.38|3259.68|3267.04|3258.34|28
1628958440000|2021-08-14 16:27:20|3267.49|3258.79|3267.42|3258.72|3267.86|3259.16|3266.23|3257.53|38
1628958450000|2021-08-14 16:27:30|3267.47|3258.77|3266.85|3258.15|3267.54|3258.84|3266.77|3258.07|36
1628958460000|2021-08-14 16:27:40|3266.86|3258.16|3267.23|3258.53|3267.65|3258.95|3266.86|3258.16|35
1628958470000|2021-08-14 16:27:50|3267.34|3258.64|3268.47|3259.77|3268.49|3259.79|3267.34|3258.64|28
1628958480000|2021-08-14 16:28:00|3268.48|3259.78|3268.42|3259.72|3269.22|3260.52|3267.97|3259.27|31
1628958490000|2021-08-14 16:28:10|3268.2|3259.5|3267.43|3258.73|3268.2|3259.5|3267.3|3258.6|30
1628958500000|2021-08-14 16:28:20|3267.44|3258.74|3266.81|3258.11|3267.83|3259.13|3266.5|3257.8|36
1628958510000|2021-08-14 16:28:30|3266.94|3258.24|3270.24|3261.54|3270.24|3261.54|3266.94|3258.24|36
1628958520000|2021-08-14 16:28:40|3270.23|3261.53|3270.03|3261.33|3270.23|3261.53|3269.61|3260.91|36
1628958530000|2021-08-14 16:28:50|3270.04|3261.34|3269.72|3261.02|3270.07|3261.37|3268.66|3259.96|38
1628958540000|2021-08-14 16:29:00|3269.78|3261.08|3267.35|3258.65|3269.78|3261.08|3267.35|3258.65|34
1628958550000|2021-08-14 16:29:10|3267.55|3258.85|3266.82|3258.12|3267.89|3259.19|3266.82|3258.12|39
1628958560000|2021-08-14 16:29:20|3266.9|3258.2|3267.01|3258.31|3267.17|3258.47|3266.9|3258.2|30
1628958570000|2021-08-14 16:29:30|3266.98|3258.28|3267.5|3258.8|3267.5|3258.8|3266.93|3258.23|36
1628958580000|2021-08-14 16:29:40|3267.55|3258.85|3267.41|3258.71|3267.72|3259.02|3267.21|3258.51|30
1628958590000|2021-08-14 16:29:50|3267.38|3258.68|3267.75|3259.05|3268.48|3259.78|3267.38|3258.68|34
1628958600000|2021-08-14 16:30:00|3267.71|3259.01|3267.56|3258.86|3267.71|3259.01|3267.27|3258.57|37
1628958610000|2021-08-14 16:30:10|3267.55|3258.85|3267.42|3258.72|3267.55|3258.85|3267.3|3258.6|24
1628958620000|2021-08-14 16:30:20|3267.45|3258.75|3265.06|3256.36|3267.53|3258.83|3264.94|3256.24|36
1628958630000|2021-08-14 16:30:30|3265.01|3256.31|3265.6|3256.9|3266.13|3257.43|3264.95|3256.25|34
1628958640000|2021-08-14 16:30:40|3265.49|3256.79|3265.84|3257.14|3266.2|3257.5|3264.83|3256.13|35
1628958650000|2021-08-14 16:30:50|3265.91|3257.21|3266.9|3258.2|3267.47|3258.77|3265.91|3257.21|36
1628958660000|2021-08-14 16:31:00|3266.91|3258.21|3266.62|3257.92|3268.35|3259.65|3266.62|3257.92|36
1628958670000|2021-08-14 16:31:10|3266.45|3257.75|3266.42|3257.72|3266.64|3257.94|3266.34|3257.64|35
1628958680000|2021-08-14 16:31:20|3266.36|3257.66|3264.82|3256.12|3266.36|3257.66|3264.46|3255.76|37
1628958690000|2021-08-14 16:31:30|3265.15|3256.45|3264.33|3255.63|3265.21|3256.51|3264.19|3255.49|40
1628958700000|2021-08-14 16:31:40|3264.48|3255.78|3264.92|3256.22|3265.58|3256.88|3264.48|3255.78|40
1628958710000|2021-08-14 16:31:50|3264.91|3256.21|3264.81|3256.11|3265.69|3256.99|3264.67|3255.97|38
1628958720000|2021-08-14 16:32:00|3264.78|3256.08|3264.54|3255.84|3264.83|3256.13|3264.47|3255.77|27
1628958730000|2021-08-14 16:32:10|3264.57|3255.87|3264.61|3255.91|3264.61|3255.91|3264.29|3255.59|23
1628958740000|2021-08-14 16:32:20|3264.63|3255.93|3264.39|3255.69|3264.64|3255.94|3264.32|3255.62|16
1628958750000|2021-08-14 16:32:30|3264.36|3255.66|3263.98|3255.28|3264.59|3255.89|3263.98|3255.28|33
1628958760000|2021-08-14 16:32:40|3263.83|3255.13|3263.9|3255.2|3263.9|3255.2|3263.62|3254.92|30
1628958770000|2021-08-14 16:32:50|3263.89|3255.19|3264.32|3255.62|3264.5|3255.8|3263.89|3255.19|31
1628958780000|2021-08-14 16:33:00|3264.33|3255.63|3263.87|3255.17|3264.56|3255.86|3263.83|3255.13|25
1628958790000|2021-08-14 16:33:10|3263.83|3255.13|3264.01|3255.31|3264.06|3255.36|3263.46|3254.76|29
1628958800000|2021-08-14 16:33:20|3264|3255.3|3263.1|3254.4|3264.02|3255.32|3262.85|3254.15|34
1628958810000|2021-08-14 16:33:30|3263.12|3254.42|3263.28|3254.58|3263.43|3254.73|3262.91|3254.21|36
1628958820000|2021-08-14 16:33:40|3263.3|3254.6|3264.16|3255.46|3264.64|3255.94|3263.29|3254.59|37
1628958830000|2021-08-14 16:33:50|3264.1|3255.4|3264.5|3255.8|3264.62|3255.92|3264.1|3255.4|34
1628958840000|2021-08-14 16:34:00|3264.51|3255.81|3263.95|3255.25|3264.56|3255.86|3263.86|3255.16|32
1628958850000|2021-08-14 16:34:10|3264.04|3255.34|3264.62|3255.92|3264.62|3255.92|3264.04|3255.34|22
1628958860000|2021-08-14 16:34:20|3264.58|3255.88|3263.59|3254.89|3264.68|3255.98|3263.59|3254.89|11
1628958870000|2021-08-14 16:34:30|3263.6|3254.9|3263.89|3255.19|3264.12|3255.42|3263.21|3254.51|39
1628958880000|2021-08-14 16:34:40|3263.92|3255.22|3263.13|3254.43|3263.93|3255.23|3263|3254.3|38
1628958890000|2021-08-14 16:34:50|3263.14|3254.44|3262.74|3254.04|3263.43|3254.73|3262.74|3254.04|36
1628958900000|2021-08-14 16:35:00|3262.73|3254.03|3263|3254.3|3263.23|3254.53|3262.65|3253.95|32
1628958910000|2021-08-14 16:35:10|3263.01|3254.31|3262.75|3254.05|3263.41|3254.71|3262.75|3254.05|38
1628958920000|2021-08-14 16:35:20|3262.73|3254.03|3262.73|3254.03|3262.87|3254.17|3262.73|3254.03|28
1628958930000|2021-08-14 16:35:30|3262.75|3254.05|3261.48|3252.78|3262.84|3254.14|3261.48|3252.78|33
1628958940000|2021-08-14 16:35:40|3261.46|3252.76|3261.38|3252.68|3261.46|3252.76|3261.19|3252.49|36
1628958950000|2021-08-14 16:35:50|3261.33|3252.63|3261.12|3252.42|3261.35|3252.65|3261|3252.3|30
1628958960000|2021-08-14 16:36:00|3261.19|3252.49|3260.64|3251.94|3261.2|3252.5|3260.5|3251.8|32
1628958970000|2021-08-14 16:36:10|3260.63|3251.93|3260.85|3252.15|3261.57|3252.87|3260.62|3251.92|26
1628958980000|2021-08-14 16:36:20|3260.76|3252.06|3261.72|3253.02|3261.72|3253.02|3260.76|3252.06|31
1628958990000|2021-08-14 16:36:30|3261.85|3253.15|3262.4|3253.7|3262.45|3253.75|3261.85|3253.15|30
1628959000000|2021-08-14 16:36:40|3262.26|3253.56|3261.88|3253.18|3262.35|3253.65|3261.65|3252.95|31
1628959010000|2021-08-14 16:36:50|3261.74|3253.04|3261.33|3252.63|3261.76|3253.06|3261.25|3252.55|27
1628959020000|2021-08-14 16:37:00|3261.35|3252.65|3262.38|3253.68|3262.43|3253.73|3261.33|3252.63|35
1628959030000|2021-08-14 16:37:10|3262.24|3253.54|3262.99|3254.29|3263.13|3254.43|3262.22|3253.52|28
1628959040000|2021-08-14 16:37:20|3262.97|3254.27|3262.19|3253.49|3262.97|3254.27|3261.6|3252.9|37
1628959050000|2021-08-14 16:37:30|3262.2|3253.5|3262.04|3253.34|3262.2|3253.5|3261.83|3253.13|28
1628959060000|2021-08-14 16:37:40|3262.21|3253.51|3260.79|3252.09|3262.24|3253.54|3260.74|3252.04|31
1628959070000|2021-08-14 16:37:50|3260.8|3252.1|3261.28|3252.58|3261.49|3252.79|3260.75|3252.05|30
1628959080000|2021-08-14 16:38:00|3261.29|3252.59|3263.01|3254.31|3263.15|3254.45|3261.17|3252.47|34
1628959090000|2021-08-14 16:38:10|3262.95|3254.25|3261.82|3253.12|3263.03|3254.33|3261.77|3253.07|32
1628959100000|2021-08-14 16:38:20|3261.8|3253.1|3261.14|3252.44|3261.8|3253.1|3261.03|3252.33|26
1628959110000|2021-08-14 16:38:30|3261.13|3252.43|3261.51|3252.81|3261.77|3253.07|3261.13|3252.43|36
1628959120000|2021-08-14 16:38:40|3261.6|3252.9|3262.91|3254.21|3262.91|3254.21|3261.59|3252.89|37
1628959130000|2021-08-14 16:38:50|3262.88|3254.18|3262.83|3254.13|3262.88|3254.18|3262.66|3253.96|17
1628959140000|2021-08-14 16:39:00|3262.84|3254.14|3262.11|3253.41|3262.84|3254.14|3261.06|3252.36|32
1628959150000|2021-08-14 16:39:10|3262.19|3253.49|3262.71|3254.01|3262.76|3254.06|3262.19|3253.49|35
1628959160000|2021-08-14 16:39:20|3262.75|3254.05|3264.26|3255.56|3264.55|3255.85|3262.75|3254.05|38
1628959170000|2021-08-14 16:39:30|3264.5|3255.8|3264.23|3255.53|3265.12|3256.42|3264.12|3255.42|36
1628959180000|2021-08-14 16:39:40|3264.52|3255.82|3264.2|3255.5|3264.66|3255.96|3264.19|3255.49|35
1628959190000|2021-08-14 16:39:50|3264.28|3255.58|3263.24|3254.54|3264.35|3255.65|3263.24|3254.54|33
1628959200000|2021-08-14 16:40:00|3263.26|3254.56|3263.86|3255.16|3264.08|3255.38|3263.12|3254.42|29
1628959210000|2021-08-14 16:40:10|3263.89|3255.19|3264.6|3255.9|3264.74|3256.04|3263.87|3255.17|28
1628959220000|2021-08-14 16:40:20|3264.53|3255.83|3264.83|3256.13|3265.13|3256.43|3264.47|3255.77|31
1628959230000|2021-08-14 16:40:30|3264.87|3256.17|3264.81|3256.11|3265.21|3256.51|3264.63|3255.93|27
1628959240000|2021-08-14 16:40:40|3264.84|3256.14|3265.15|3256.45|3265.17|3256.47|3264.84|3256.14|30
1628959250000|2021-08-14 16:40:50|3265.14|3256.44|3265.34|3256.64|3265.47|3256.77|3264.64|3255.94|33
1628959260000|2021-08-14 16:41:00|3265.37|3256.67|3265.96|3257.26|3266.12|3257.42|3265.37|3256.67|37
1628959270000|2021-08-14 16:41:10|3265.98|3257.28|3265.88|3257.18|3266.09|3257.39|3265.75|3257.05|38
1628959280000|2021-08-14 16:41:20|3265.9|3257.2|3264.53|3255.83|3265.99|3257.29|3264.53|3255.83|31
1628959290000|2021-08-14 16:41:30|3264.5|3255.8|3264.71|3256.01|3264.92|3256.22|3264.5|3255.8|37
1628959300000|2021-08-14 16:41:40|3264.69|3255.99|3264.78|3256.08|3264.85|3256.15|3264.66|3255.96|27
1628959310000|2021-08-14 16:41:50|3265.05|3256.35|3265.19|3256.49|3265.97|3257.27|3264.99|3256.29|26
1628959320000|2021-08-14 16:42:00|3265.16|3256.46|3265.44|3256.74|3265.6|3256.9|3265.14|3256.44|21
1628959330000|2021-08-14 16:42:10|3265.27|3256.57|3264.92|3256.22|3265.42|3256.72|3264.92|3256.22|25
1628959340000|2021-08-14 16:42:20|3264.87|3256.17|3265.09|3256.39|3265.15|3256.45|3264.85|3256.15|29
1628959350000|2021-08-14 16:42:30|3265.08|3256.38|3265.29|3256.59|3265.45|3256.75|3265.07|3256.37|35
1628959360000|2021-08-14 16:42:40|3265.26|3256.56|3265.87|3257.17|3266.09|3257.39|3264.95|3256.25|37
1628959370000|2021-08-14 16:42:50|3265.66|3256.96|3266.49|3257.79|3266.49|3257.79|3265.46|3256.76|33
1628959380000|2021-08-14 16:43:00|3266.5|3257.8|3266.09|3257.39|3267.01|3258.31|3265.92|3257.22|34
1628959390000|2021-08-14 16:43:10|3266.06|3257.36|3267.23|3258.53|3267.47|3258.77|3266.06|3257.36|36
1628959400000|2021-08-14 16:43:20|3267.22|3258.52|3266.86|3258.16|3267.46|3258.76|3266.85|3258.15|32
1628959410000|2021-08-14 16:43:30|3266.85|3258.15|3267.79|3259.09|3267.91|3259.21|3266.84|3258.14|34
1628959420000|2021-08-14 16:43:40|3267.78|3259.08|3268|3259.3|3268.21|3259.51|3267.76|3259.06|35
1628959430000|2021-08-14 16:43:50|3268.02|3259.32|3268.07|3259.37|3268.07|3259.37|3267.88|3259.18|32
1628959440000|2021-08-14 16:44:00|3268.08|3259.38|3268.19|3259.49|3268.26|3259.56|3267.93|3259.23|31
1628959450000|2021-08-14 16:44:10|3268.06|3259.36|3267.35|3258.65|3268.41|3259.71|3267.35|3258.65|31
1628959460000|2021-08-14 16:44:20|3267.27|3258.57|3268.94|3260.24|3268.97|3260.27|3267.17|3258.47|35
1628959470000|2021-08-14 16:44:30|3268.99|3260.29|3269.68|3260.98|3270.01|3261.31|3268.82|3260.12|34
1628959480000|2021-08-14 16:44:40|3269.73|3261.03|3269.16|3260.46|3269.74|3261.04|3268.69|3259.99|34
1628959490000|2021-08-14 16:44:50|3269.22|3260.52|3269.6|3260.9|3269.86|3261.16|3268.92|3260.22|29
1628959500000|2021-08-14 16:45:00|3269.61|3260.91|3269.22|3260.52|3269.97|3261.27|3268.93|3260.23|25
1628959510000|2021-08-14 16:45:10|3269.04|3260.34|3268.8|3260.1|3269.5|3260.8|3268.72|3260.02|33
1628959520000|2021-08-14 16:45:20|3268.82|3260.12|3268.9|3260.2|3268.98|3260.28|3268.82|3260.12|30
1628959530000|2021-08-14 16:45:30|3268.89|3260.19|3268.66|3259.96|3268.89|3260.19|3268.62|3259.92|14
1628959540000|2021-08-14 16:45:40|3268.63|3259.93|3268.59|3259.89|3268.77|3260.07|3268.47|3259.77|22
1628959550000|2021-08-14 16:45:50|3268.58|3259.88|3265.55|3256.85|3268.58|3259.88|3265.52|3256.82|33
1628959560000|2021-08-14 16:46:00|3265.62|3256.92|3266.02|3257.32|3266.02|3257.32|3265.45|3256.75|35
1628959570000|2021-08-14 16:46:10|3266.03|3257.33|3265.88|3257.18|3266.44|3257.74|3265.86|3257.16|36
1628959580000|2021-08-14 16:46:20|3265.84|3257.14|3265.03|3256.33|3265.91|3257.21|3265.03|3256.33|34
1628959590000|2021-08-14 16:46:30|3265.04|3256.34|3265.63|3256.93|3265.83|3257.13|3265.03|3256.33|29
1628959600000|2021-08-14 16:46:40|3265.59|3256.89|3265.56|3256.86|3265.59|3256.89|3265.43|3256.73|17
1628959610000|2021-08-14 16:46:50|3265.59|3256.89|3265.52|3256.82|3265.59|3256.89|3265.35|3256.65|26
1628959620000|2021-08-14 16:47:00|3265.54|3256.84|3265.12|3256.42|3265.57|3256.87|3265.11|3256.41|16
1628959630000|2021-08-14 16:47:10|3265.14|3256.44|3265.55|3256.85|3265.67|3256.97|3265.1|3256.4|32
1628959640000|2021-08-14 16:47:20|3265.65|3256.95|3265.5|3256.8|3266.02|3257.32|3265.38|3256.68|35
1628959650000|2021-08-14 16:47:30|3265.48|3256.78|3262.45|3253.75|3265.55|3256.85|3262.42|3253.72|35
1628959660000|2021-08-14 16:47:40|3262.37|3253.67|3261.99|3253.29|3262.47|3253.77|3261.6|3252.9|34
1628959670000|2021-08-14 16:47:50|3262|3253.3|3261.48|3252.78|3262.01|3253.31|3261.48|3252.78|27
1628959680000|2021-08-14 16:48:00|3261.67|3252.97|3262.08|3253.38|3262.1|3253.4|3261.45|3252.75|24
1628959690000|2021-08-14 16:48:10|3262.07|3253.37|3261.21|3252.51|3262.21|3253.51|3261.21|3252.51|24
1628959700000|2021-08-14 16:48:20|3261.25|3252.55|3259.58|3250.88|3261.25|3252.55|3259.58|3250.88|28
1628959710000|2021-08-14 16:48:30|3259.57|3250.87|3256.91|3248.21|3259.57|3250.87|3256.91|3248.21|24
1628959720000|2021-08-14 16:48:40|3257|3248.3|3257.65|3248.95|3257.65|3248.95|3256.44|3247.74|37
1628959730000|2021-08-14 16:48:50|3257.95|3249.25|3257.74|3249.04|3258.68|3249.98|3257.59|3248.89|37
1628959740000|2021-08-14 16:49:00|3257.64|3248.94|3257.7|3249|3257.7|3249|3256.61|3247.91|34
1628959750000|2021-08-14 16:49:10|3257.64|3248.94|3258.12|3249.42|3258.26|3249.56|3255.9|3247.2|39
1628959760000|2021-08-14 16:49:20|3258.08|3249.38|3259.35|3250.65|3260.01|3251.31|3257.77|3249.07|38
1628959770000|2021-08-14 16:49:30|3259.48|3250.78|3259.26|3250.56|3260.62|3251.92|3258.87|3250.17|38
1628959780000|2021-08-14 16:49:40|3259.22|3250.52|3259.32|3250.62|3259.33|3250.63|3259.03|3250.33|33
1628959790000|2021-08-14 16:49:50|3259.33|3250.63|3260.65|3251.95|3260.65|3251.95|3259.2|3250.5|35
1628959800000|2021-08-14 16:50:00|3260.42|3251.72|3261.39|3252.69|3261.39|3252.69|3260.42|3251.72|34
1628959810000|2021-08-14 16:50:10|3261.57|3252.87|3261.86|3253.16|3262.03|3253.33|3261.39|3252.69|30
1628959820000|2021-08-14 16:50:20|3261.9|3253.2|3261.8|3253.1|3261.9|3253.2|3261.55|3252.85|22
1628959830000|2021-08-14 16:50:30|3261.76|3253.06|3261.93|3253.23|3261.97|3253.27|3261.25|3252.55|34
1628959840000|2021-08-14 16:50:40|3261.98|3253.28|3261.89|3253.19|3262.14|3253.44|3261.64|3252.94|29
1628959850000|2021-08-14 16:50:50|3261.88|3253.18|3261.86|3253.16|3262|3253.3|3261.77|3253.07|30
1628959860000|2021-08-14 16:51:00|3261.87|3253.17|3261.79|3253.09|3261.95|3253.25|3261.71|3253.01|20
1628959870000|2021-08-14 16:51:10|3261.83|3253.13|3262.84|3254.14|3262.88|3254.18|3261.76|3253.06|31
1628959880000|2021-08-14 16:51:20|3262.81|3254.11|3263.68|3254.98|3263.68|3254.98|3262.75|3254.05|35
1628959890000|2021-08-14 16:51:30|3263.75|3255.05|3263.52|3254.82|3263.84|3255.14|3262.79|3254.09|33
1628959900000|2021-08-14 16:51:40|3263.57|3254.87|3263.75|3255.05|3264|3255.3|3263.57|3254.87|33
1628959910000|2021-08-14 16:51:50|3263.7|3255|3265.02|3256.32|3265.28|3256.58|3263.67|3254.97|32
1628959920000|2021-08-14 16:52:00|3264.91|3256.21|3264.81|3256.11|3264.91|3256.21|3264.04|3255.34|32
1628959930000|2021-08-14 16:52:10|3264.78|3256.08|3264.95|3256.25|3265.35|3256.65|3264.53|3255.83|36
1628959940000|2021-08-14 16:52:20|3264.75|3256.05|3264.61|3255.91|3264.87|3256.17|3264.46|3255.76|28
1628959950000|2021-08-14 16:52:30|3264.67|3255.97|3266.28|3257.58|3266.45|3257.75|3264.62|3255.92|38
1628959960000|2021-08-14 16:52:40|3266.27|3257.57|3267.29|3258.59|3267.68|3258.98|3266.11|3257.41|29
1628959970000|2021-08-14 16:52:50|3267.26|3258.56|3267.09|3258.39|3267.31|3258.61|3267.05|3258.35|32
1628959980000|2021-08-14 16:53:00|3267.1|3258.4|3267.2|3258.5|3267.57|3258.87|3267|3258.3|37
1628959990000|2021-08-14 16:53:10|3267.61|3258.91|3267.37|3258.67|3267.66|3258.96|3267.19|3258.49|31
1628960000000|2021-08-14 16:53:20|3267.38|3258.68|3267.46|3258.76|3267.71|3259.01|3267.36|3258.66|36
1628960010000|2021-08-14 16:53:30|3267.16|3258.46|3267.87|3259.17|3268|3259.3|3266.86|3258.16|34
1628960020000|2021-08-14 16:53:40|3267.91|3259.21|3268.41|3259.71|3268.66|3259.96|3267.75|3259.05|32
1628960030000|2021-08-14 16:53:50|3268.42|3259.72|3268.63|3259.93|3268.69|3259.99|3268.3|3259.6|29
1628960040000|2021-08-14 16:54:00|3268.68|3259.98|3269.2|3260.5|3269.2|3260.5|3266.73|3258.03|38
1628960050000|2021-08-14 16:54:10|3269.01|3260.31|3268.84|3260.14|3269.28|3260.58|3268.4|3259.7|38
1628960060000|2021-08-14 16:54:20|3268.74|3260.04|3269.71|3261.01|3269.72|3261.02|3268.73|3260.03|30
1628960070000|2021-08-14 16:54:30|3269.7|3261|3269.29|3260.59|3269.74|3261.04|3269.29|3260.59|29
1628960080000|2021-08-14 16:54:40|3269.31|3260.61|3269.85|3261.15|3270.02|3261.32|3268.59|3259.89|35
1628960090000|2021-08-14 16:54:50|3269.9|3261.2|3270.8|3262.1|3270.8|3262.1|3269.57|3260.87|31
1628960100000|2021-08-14 16:55:00|3270.7|3262|3269.58|3260.88|3270.71|3262.01|3269.4|3260.7|37
1628960110000|2021-08-14 16:55:10|3269.37|3260.67|3269.62|3260.92|3269.64|3260.94|3269.21|3260.51|28
1628960120000|2021-08-14 16:55:20|3269.63|3260.93|3268.55|3259.85|3269.84|3261.14|3268.55|3259.85|30
1628960130000|2021-08-14 16:55:30|3268.53|3259.83|3267.43|3258.73|3268.53|3259.83|3267.29|3258.59|39
1628960140000|2021-08-14 16:55:40|3267.44|3258.74|3269.62|3260.92|3269.91|3261.21|3267.43|3258.73|30
1628960150000|2021-08-14 16:55:50|3269.59|3260.89|3269.2|3260.5|3269.66|3260.96|3268.86|3260.16|32
1628960160000|2021-08-14 16:56:00|3269.6|3260.9|3269.04|3260.34|3269.96|3261.26|3268.84|3260.14|33
1628960170000|2021-08-14 16:56:10|3269.18|3260.48|3269.05|3260.35|3269.38|3260.68|3268.77|3260.07|32
1628960180000|2021-08-14 16:56:20|3269.01|3260.31|3268.86|3260.16|3269.7|3261|3268.83|3260.13|34
1628960190000|2021-08-14 16:56:30|3268.85|3260.15|3268.8|3260.1|3268.99|3260.29|3268.47|3259.77|31
1628960200000|2021-08-14 16:56:40|3268.48|3259.78|3268.32|3259.62|3268.48|3259.78|3268.05|3259.35|23
1628960210000|2021-08-14 16:56:50|3268.27|3259.57|3268.28|3259.58|3268.41|3259.71|3268.14|3259.44|24
1628960220000|2021-08-14 16:57:00|3268.34|3259.64|3267.29|3258.59|3268.35|3259.65|3267.29|3258.59|28
1628960230000|2021-08-14 16:57:10|3267.39|3258.69|3266.47|3257.77|3267.39|3258.69|3265.98|3257.28|38
1628960240000|2021-08-14 16:57:20|3266.52|3257.82|3266.84|3258.14|3267.21|3258.51|3266.38|3257.68|33
1628960250000|2021-08-14 16:57:30|3266.85|3258.15|3267.12|3258.42|3267.46|3258.76|3266.84|3258.14|28
1628960260000|2021-08-14 16:57:40|3267.05|3258.35|3266.45|3257.75|3267.05|3258.35|3266.33|3257.63|28
1628960270000|2021-08-14 16:57:50|3266.58|3257.88|3266.48|3257.78|3266.77|3258.07|3266.45|3257.75|24
1628960280000|2021-08-14 16:58:00|3266.49|3257.79|3265.84|3257.14|3266.51|3257.81|3265.84|3257.14|32
1628960290000|2021-08-14 16:58:10|3265.81|3257.11|3266.35|3257.65|3266.43|3257.73|3265.23|3256.53|29
1628960300000|2021-08-14 16:58:20|3266.22|3257.52|3264.73|3256.03|3266.33|3257.63|3264.73|3256.03|31
1628960310000|2021-08-14 16:58:30|3264.74|3256.04|3264.93|3256.23|3264.93|3256.23|3264.38|3255.68|30
1628960320000|2021-08-14 16:58:40|3264.87|3256.17|3263.43|3254.73|3265.99|3257.29|3263.11|3254.41|38
1628960330000|2021-08-14 16:58:50|3263.47|3254.77|3263.59|3254.89|3263.59|3254.89|3263.2|3254.5|26
1628960340000|2021-08-14 16:59:00|3263.55|3254.85|3264.36|3255.66|3264.61|3255.91|3263.49|3254.79|38
1628960350000|2021-08-14 16:59:10|3264.34|3255.64|3264.24|3255.54|3264.34|3255.64|3263.49|3254.79|38
1628960360000|2021-08-14 16:59:20|3264.06|3255.36|3264.21|3255.51|3264.21|3255.51|3263.52|3254.82|35
1628960370000|2021-08-14 16:59:30|3264.22|3255.52|3264.72|3256.02|3264.72|3256.02|3263.89|3255.19|21
1628960380000|2021-08-14 16:59:40|3264.65|3255.95|3265.31|3256.61|3265.44|3256.74|3264.61|3255.91|35
1628960390000|2021-08-14 16:59:50|3265.32|3256.62|3265.56|3256.86|3265.63|3256.93|3265.31|3256.61|33
1628960400000|2021-08-14 17:00:00|3265.47|3256.77|3265.51|3256.81|3265.57|3256.87|3265.42|3256.72|20
1628960410000|2021-08-14 17:00:10|3265.46|3256.76|3265.67|3256.97|3265.94|3257.24|3265.46|3256.76|25
1628960420000|2021-08-14 17:00:20|3265.66|3256.96|3265.43|3256.73|3265.85|3257.15|3264.84|3256.14|35
1628960430000|2021-08-14 17:00:30|3265.44|3256.74|3264.14|3255.44|3265.44|3256.74|3264.13|3255.43|28
1628960440000|2021-08-14 17:00:40|3264.16|3255.46|3263.46|3254.76|3264.21|3255.51|3262.89|3254.19|36
1628960450000|2021-08-14 17:00:50|3263.41|3254.71|3263.85|3255.15|3264.03|3255.33|3263.14|3254.44|34
1628960460000|2021-08-14 17:01:00|3263.93|3255.23|3263.05|3254.35|3263.93|3255.23|3262.94|3254.24|23
1628960470000|2021-08-14 17:01:10|3263.01|3254.31|3262.45|3253.75|3263.01|3254.31|3262.45|3253.75|28
1628960480000|2021-08-14 17:01:20|3262.48|3253.78|3262.45|3253.75|3262.97|3254.27|3262.45|3253.75|28
1628960490000|2021-08-14 17:01:30|3262.44|3253.74|3262.71|3254.01|3262.71|3254.01|3262.44|3253.74|22
1628960500000|2021-08-14 17:01:40|3262.64|3253.94|3262.56|3253.86|3262.64|3253.94|3262.54|3253.84|21
1628960510000|2021-08-14 17:01:50|3262.52|3253.82|3262.54|3253.84|3262.54|3253.84|3262.46|3253.76|21
1628960520000|2021-08-14 17:02:00|3262.55|3253.85|3260.51|3251.81|3262.56|3253.86|3260.51|3251.81|19
1628960530000|2021-08-14 17:02:10|3260.46|3251.76|3259.51|3250.81|3260.46|3251.76|3258.87|3250.17|38
1628960540000|2021-08-14 17:02:20|3259.18|3250.48|3258.65|3249.95|3259.77|3251.07|3258.47|3249.77|34
1628960550000|2021-08-14 17:02:30|3258.58|3249.88|3260|3251.3|3260|3251.3|3258.28|3249.58|34
1628960560000|2021-08-14 17:02:40|3260.02|3251.32|3260.61|3251.91|3260.62|3251.92|3259.86|3251.16|33
1628960570000|2021-08-14 17:02:50|3260.55|3251.85|3259.04|3250.34|3260.55|3251.85|3259.04|3250.34|30
1628960580000|2021-08-14 17:03:00|3258.99|3250.29|3259.33|3250.63|3259.44|3250.74|3258.7|3250|37
1628960590000|2021-08-14 17:03:10|3259.32|3250.62|3258.82|3250.12|3259.37|3250.67|3258.66|3249.96|30
1628960600000|2021-08-14 17:03:20|3258.85|3250.15|3258.43|3249.73|3259.43|3250.73|3258.4|3249.7|34
1628960610000|2021-08-14 17:03:30|3258.39|3249.69|3257.46|3248.76|3258.39|3249.69|3257.02|3248.32|37
1628960620000|2021-08-14 17:03:40|3257.44|3248.74|3257.34|3248.64|3257.45|3248.75|3257.25|3248.55|27
1628960630000|2021-08-14 17:03:50|3257.33|3248.63|3256.42|3247.72|3257.62|3248.92|3255.28|3246.58|33
1628960640000|2021-08-14 17:04:00|3256.68|3247.98|3259.02|3250.32|3259.02|3250.32|3256.68|3247.98|38
1628960650000|2021-08-14 17:04:10|3258.97|3250.27|3258.46|3249.76|3259.27|3250.57|3257.94|3249.24|35
1628960660000|2021-08-14 17:04:20|3258.31|3249.61|3257.28|3248.58|3258.45|3249.75|3256.18|3247.48|35
1628960670000|2021-08-14 17:04:30|3257.33|3248.63|3255.59|3246.89|3257.59|3248.89|3255.59|3246.89|37
1628960680000|2021-08-14 17:04:40|3255.61|3246.91|3256.54|3247.84|3256.57|3247.87|3255.24|3246.54|28
1628960690000|2021-08-14 17:04:50|3256.56|3247.86|3256.05|3247.35|3256.94|3248.24|3255.25|3246.55|39
1628960700000|2021-08-14 17:05:00|3255.92|3247.22|3258.36|3249.66|3258.36|3249.66|3255.61|3246.91|39
1628960710000|2021-08-14 17:05:10|3258.42|3249.72|3259.82|3251.12|3259.86|3251.16|3258.24|3249.54|36
1628960720000|2021-08-14 17:05:20|3259.83|3251.13|3259.93|3251.23|3260.28|3251.58|3259.71|3251.01|36
1628960730000|2021-08-14 17:05:30|3259.92|3251.22|3260.14|3251.44|3260.23|3251.53|3259.83|3251.13|32
1628960740000|2021-08-14 17:05:40|3260.12|3251.42|3260.29|3251.59|3260.69|3251.99|3259.97|3251.27|32
1628960750000|2021-08-14 17:05:50|3260.27|3251.57|3258.86|3250.16|3260.6|3251.9|3258.46|3249.76|36
1628960760000|2021-08-14 17:06:00|3258.88|3250.18|3260.87|3252.17|3260.87|3252.17|3258.67|3249.97|33
1628960770000|2021-08-14 17:06:10|3260.84|3252.14|3260.32|3251.62|3260.84|3252.14|3260.27|3251.57|26
1628960780000|2021-08-14 17:06:20|3260.27|3251.57|3260.21|3251.51|3260.41|3251.71|3259.53|3250.83|32
1628960790000|2021-08-14 17:06:30|3260.23|3251.53|3260.63|3251.93|3260.66|3251.96|3260.15|3251.45|23
1628960800000|2021-08-14 17:06:40|3260.67|3251.97|3261.02|3252.32|3261.03|3252.33|3260.65|3251.95|20
1628960810000|2021-08-14 17:06:50|3261.03|3252.33|3261.65|3252.95|3261.68|3252.98|3260.86|3252.16|18
1628960820000|2021-08-14 17:07:00|3261.71|3253.01|3262.08|3253.38|3262.12|3253.42|3260.98|3252.28|32
1628960830000|2021-08-14 17:07:10|3261.92|3253.22|3262.93|3254.23|3263.38|3254.68|3261.8|3253.1|33
1628960840000|2021-08-14 17:07:20|3263.01|3254.31|3262.63|3253.93|3263.03|3254.33|3262.12|3253.42|29
1628960850000|2021-08-14 17:07:30|3262.66|3253.96|3261.64|3252.94|3263.03|3254.33|3261.55|3252.85|34
1628960860000|2021-08-14 17:07:40|3261.63|3252.93|3262.07|3253.37|3262.07|3253.37|3261.16|3252.46|33
1628960870000|2021-08-14 17:07:50|3262.11|3253.41|3261.99|3253.29|3262.15|3253.45|3261.98|3253.28|26
1628960880000|2021-08-14 17:08:00|3262.01|3253.31|3261.92|3253.22|3262.16|3253.46|3261.53|3252.83|33
1628960890000|2021-08-14 17:08:10|3261.91|3253.21|3261.67|3252.97|3262.15|3253.45|3261.67|3252.97|31
1628960900000|2021-08-14 17:08:20|3261.59|3252.89|3260.24|3251.54|3261.59|3252.89|3260.24|3251.54|34
1628960910000|2021-08-14 17:08:30|3260.23|3251.53|3260.33|3251.63|3260.4|3251.7|3259.75|3251.05|31
1628960920000|2021-08-14 17:08:40|3260.34|3251.64|3260.59|3251.89|3260.66|3251.96|3260.34|3251.64|30
1628960930000|2021-08-14 17:08:50|3260.58|3251.88|3260.77|3252.07|3261.14|3252.44|3260.37|3251.67|29
1628960940000|2021-08-14 17:09:00|3260.79|3252.09|3261.72|3253.02|3261.72|3253.02|3260.75|3252.05|25
1628960950000|2021-08-14 17:09:10|3261.74|3253.04|3260.86|3252.16|3261.93|3253.23|3260.82|3252.12|29
1628960960000|2021-08-14 17:09:20|3260.84|3252.14|3260.15|3251.45|3260.84|3252.14|3259.92|3251.22|26
1628960970000|2021-08-14 17:09:30|3260.19|3251.49|3260.03|3251.33|3260.19|3251.49|3260.03|3251.33|20
1628960980000|2021-08-14 17:09:40|3259.82|3251.12|3254.07|3245.37|3259.82|3251.12|3254.07|3245.37|35
1628960990000|2021-08-14 17:09:50|3253.97|3245.27|3256.13|3247.43|3256.76|3248.06|3253.97|3245.27|38
1628961000000|2021-08-14 17:10:00|3256.1|3247.4|3257.14|3248.44|3257.14|3248.44|3255.37|3246.67|38
1628961010000|2021-08-14 17:10:10|3257.23|3248.53|3256.87|3248.17|3257.32|3248.62|3256.62|3247.92|39
1628961020000|2021-08-14 17:10:20|3256.89|3248.19|3256.98|3248.28|3257.06|3248.36|3256.66|3247.96|27
1628961030000|2021-08-14 17:10:30|3256.95|3248.25|3257.62|3248.92|3257.86|3249.16|3256.88|3248.18|37
1628961040000|2021-08-14 17:10:40|3257.7|3249|3257.11|3248.41|3258.33|3249.63|3256.64|3247.94|38
1628961050000|2021-08-14 17:10:50|3257.18|3248.48|3258.01|3249.31|3258.12|3249.42|3257.18|3248.48|17
1628961060000|2021-08-14 17:11:00|3258.15|3249.45|3259.12|3250.42|3259.5|3250.8|3258.13|3249.43|37
1628961070000|2021-08-14 17:11:10|3259.15|3250.45|3258.13|3249.43|3259.16|3250.46|3258.13|3249.43|31
1628961080000|2021-08-14 17:11:20|3258.14|3249.44|3258.89|3250.19|3259.03|3250.33|3258.14|3249.44|32
1628961090000|2021-08-14 17:11:30|3258.49|3249.79|3258.92|3250.22|3259.21|3250.51|3258.48|3249.78|27
1628961100000|2021-08-14 17:11:40|3258.95|3250.25|3259.24|3250.54|3259.24|3250.54|3258.95|3250.25|19
1628961110000|2021-08-14 17:11:50|3259.26|3250.56|3258.57|3249.87|3259.28|3250.58|3258.35|3249.65|27
1628961120000|2021-08-14 17:12:00|3258.56|3249.86|3258.5|3249.8|3258.73|3250.03|3257.97|3249.27|36
1628961130000|2021-08-14 17:12:10|3258.49|3249.79|3258.9|3250.2|3258.95|3250.25|3258.41|3249.71|31
1628961140000|2021-08-14 17:12:20|3258.88|3250.18|3258.23|3249.53|3259.27|3250.57|3258.23|3249.53|36
1628961150000|2021-08-14 17:12:30|3258.05|3249.35|3256.94|3248.24|3258.09|3249.39|3256.91|3248.21|30
1628961160000|2021-08-14 17:12:40|3256.83|3248.13|3256.2|3247.5|3256.83|3248.13|3255.63|3246.93|32
1628961170000|2021-08-14 17:12:50|3256.19|3247.49|3256.28|3247.58|3256.37|3247.67|3256.19|3247.49|27
1628961180000|2021-08-14 17:13:00|3256.26|3247.56|3258.31|3249.61|3258.34|3249.64|3256.26|3247.56|39
1628961190000|2021-08-14 17:13:10|3258.21|3249.51|3258.16|3249.46|3258.43|3249.73|3258.05|3249.35|36
1628961200000|2021-08-14 17:13:20|3258.14|3249.44|3256.82|3248.12|3258.19|3249.49|3256.67|3247.97|37
1628961210000|2021-08-14 17:13:30|3256.84|3248.14|3258.37|3249.67|3258.37|3249.67|3256.82|3248.12|35
1628961220000|2021-08-14 17:13:40|3258.38|3249.68|3258.16|3249.46|3258.38|3249.68|3258.15|3249.45|21
1628961230000|2021-08-14 17:13:50|3258.15|3249.45|3259.34|3250.64|3259.37|3250.67|3257.82|3249.12|36
1628961240000|2021-08-14 17:14:00|3259.24|3250.54|3259.27|3250.57|3259.33|3250.63|3258.55|3249.85|32
1628961250000|2021-08-14 17:14:10|3259.36|3250.66|3259.11|3250.41|3259.37|3250.67|3258.17|3249.47|34
1628961260000|2021-08-14 17:14:20|3259.13|3250.43|3259.21|3250.51|3259.23|3250.53|3258.42|3249.72|36
1628961270000|2021-08-14 17:14:30|3258.99|3250.29|3258.89|3250.19|3259.41|3250.71|3258.68|3249.98|39
1628961280000|2021-08-14 17:14:40|3259.04|3250.34|3258.41|3249.71|3259.41|3250.71|3258.37|3249.67|34
1628961290000|2021-08-14 17:14:50|3258.43|3249.73|3258.45|3249.75|3259.11|3250.41|3258.33|3249.63|33
1628961300000|2021-08-14 17:15:00|3258.46|3249.76|3258.93|3250.23|3258.93|3250.23|3258.37|3249.67|25
1628961310000|2021-08-14 17:15:10|3258.91|3250.21|3260.22|3251.52|3260.41|3251.71|3258.89|3250.19|29
1628961320000|2021-08-14 17:15:20|3260.23|3251.53|3261.14|3252.44|3261.14|3252.44|3260.23|3251.53|27
1628961330000|2021-08-14 17:15:30|3261.66|3252.96|3262.04|3253.34|3262.81|3254.11|3261.33|3252.63|37
1628961340000|2021-08-14 17:15:40|3262.12|3253.42|3262.64|3253.94|3262.77|3254.07|3262.11|3253.41|30
1628961350000|2021-08-14 17:15:50|3262.61|3253.91|3262.03|3253.33|3262.61|3253.91|3262.03|3253.33|31
1628961360000|2021-08-14 17:16:00|3262.04|3253.34|3262.41|3253.71|3262.63|3253.93|3261.75|3253.05|33
1628961370000|2021-08-14 17:16:10|3262.5|3253.8|3263.1|3254.4|3263.4|3254.7|3262.42|3253.72|32
1628961380000|2021-08-14 17:16:20|3263.06|3254.36|3261.6|3252.9|3263.37|3254.67|3261.42|3252.72|33
1628961390000|2021-08-14 17:16:30|3261.66|3252.96|3262.87|3254.17|3262.95|3254.25|3261.64|3252.94|34
1628961400000|2021-08-14 17:16:40|3262.85|3254.15|3262.86|3254.16|3263.49|3254.79|3262.84|3254.14|30
1628961410000|2021-08-14 17:16:50|3263.09|3254.39|3263.6|3254.9|3263.76|3255.06|3263.03|3254.33|23
1628961420000|2021-08-14 17:17:00|3263.59|3254.89|3262.93|3254.23|3263.59|3254.89|3262.66|3253.96|22
1628961430000|2021-08-14 17:17:10|3262.95|3254.25|3263.05|3254.35|3263.36|3254.66|3262.9|3254.2|35
1628961440000|2021-08-14 17:17:20|3263.06|3254.36|3263.77|3255.07|3263.77|3255.07|3262.93|3254.23|32
1628961450000|2021-08-14 17:17:30|3263.7|3255|3263.91|3255.21|3264.07|3255.37|3263.7|3255|27
1628961460000|2021-08-14 17:17:40|3263.88|3255.18|3264.07|3255.37|3264.43|3255.73|3263.88|3255.18|37
1628961470000|2021-08-14 17:17:50|3264.14|3255.44|3264.25|3255.55|3264.4|3255.7|3263.95|3255.25|29
1628961480000|2021-08-14 17:18:00|3264.27|3255.57|3264.03|3255.33|3264.36|3255.66|3263.98|3255.28|23
1628961490000|2021-08-14 17:18:10|3264.16|3255.46|3264.93|3256.23|3264.96|3256.26|3264.16|3255.46|19
1628961500000|2021-08-14 17:18:20|3264.97|3256.27|3264.3|3255.6|3264.97|3256.27|3264.3|3255.6|13
1628961510000|2021-08-14 17:18:30|3264.31|3255.61|3264.3|3255.6|3264.96|3256.26|3264.3|3255.6|20
1628961520000|2021-08-14 17:18:40|3264.27|3255.57|3265.03|3256.33|3265.07|3256.37|3263.82|3255.12|29
1628961530000|2021-08-14 17:18:50|3265.01|3256.31|3265.58|3256.88|3265.59|3256.89|3265.01|3256.31|32
1628961540000|2021-08-14 17:19:00|3265.56|3256.86|3265.39|3256.69|3265.7|3257|3265.26|3256.56|29
1628961550000|2021-08-14 17:19:10|3265.37|3256.67|3265.55|3256.85|3265.61|3256.91|3265.33|3256.63|32
1628961560000|2021-08-14 17:19:20|3265.47|3256.77|3265.27|3256.57|3265.58|3256.88|3265.15|3256.45|36
1628961570000|2021-08-14 17:19:30|3265.33|3256.63|3265.01|3256.31|3265.38|3256.68|3264.81|3256.11|36
1628961580000|2021-08-14 17:19:40|3265.02|3256.32|3263.42|3254.72|3265.08|3256.38|3262.63|3253.93|30
1628961590000|2021-08-14 17:19:50|3263.46|3254.76|3263.62|3254.92|3264.12|3255.42|3263.46|3254.76|37
1628961600000|2021-08-14 17:20:00|3263.61|3254.91|3261.48|3252.78|3263.61|3254.91|3261.45|3252.75|34
1628961610000|2021-08-14 17:20:10|3261.45|3252.75|3258.39|3249.69|3261.45|3252.75|3258.12|3249.42|38
1628961620000|2021-08-14 17:20:20|3258.4|3249.7|3258.5|3249.8|3259.74|3251.04|3258.26|3249.56|34
1628961630000|2021-08-14 17:20:30|3258.48|3249.78|3258.54|3249.84|3258.66|3249.96|3258.48|3249.78|23
1628961640000|2021-08-14 17:20:40|3258.63|3249.93|3258.07|3249.37|3258.63|3249.93|3257.75|3249.05|36
1628961650000|2021-08-14 17:20:50|3258|3249.3|3258.26|3249.56|3258.26|3249.56|3257.89|3249.19|23
1628961660000|2021-08-14 17:21:00|3258.29|3249.59|3257.84|3249.14|3258.3|3249.6|3257.83|3249.13|27
1628961670000|2021-08-14 17:21:10|3257.85|3249.15|3256.65|3247.95|3257.85|3249.15|3256.65|3247.95|23
1628961680000|2021-08-14 17:21:20|3256.52|3247.82|3256|3247.3|3256.52|3247.82|3255.9|3247.2|30
1628961690000|2021-08-14 17:21:30|3255.94|3247.24|3250.81|3242.11|3256|3247.3|3250.81|3242.11|35
1628961700000|2021-08-14 17:21:40|3250.57|3241.87|3250.2|3241.5|3250.64|3241.94|3249.19|3240.49|37
1628961710000|2021-08-14 17:21:50|3249.62|3240.92|3249.4|3240.7|3250.68|3241.98|3247.94|3239.24|39
1628961720000|2021-08-14 17:22:00|3249.39|3240.69|3249.95|3241.25|3250.34|3241.64|3248.58|3239.88|39
1628961730000|2021-08-14 17:22:10|3249.96|3241.26|3249.97|3241.27|3252.27|3243.57|3249.96|3241.26|32
1628961740000|2021-08-14 17:22:20|3249.88|3241.18|3248.01|3239.31|3250.28|3241.58|3248.01|3239.31|37
1628961750000|2021-08-14 17:22:30|3247.91|3239.21|3243.23|3234.53|3247.91|3239.21|3242.55|3233.85|40
1628961760000|2021-08-14 17:22:40|3242.96|3234.26|3239.62|3230.92|3243.07|3234.37|3237.62|3228.92|38
1628961770000|2021-08-14 17:22:50|3239.56|3230.86|3242.91|3234.21|3243.08|3234.38|3239.54|3230.84|39
1628961780000|2021-08-14 17:23:00|3242.98|3234.28|3241.52|3232.82|3243.79|3235.09|3240.84|3232.14|39
1628961790000|2021-08-14 17:23:10|3241.54|3232.84|3239.16|3230.46|3241.57|3232.87|3238.28|3229.58|37
1628961800000|2021-08-14 17:23:20|3239.2|3230.5|3241.51|3232.81|3241.51|3232.81|3238.28|3229.58|40
1628961810000|2021-08-14 17:23:30|3241.66|3232.96|3242.2|3233.5|3243.31|3234.61|3241.66|3232.96|39
1628961820000|2021-08-14 17:23:40|3242.22|3233.52|3243.59|3234.89|3243.59|3234.89|3241.97|3233.27|37
1628961830000|2021-08-14 17:23:50|3243.49|3234.79|3244.72|3236.02|3244.86|3236.16|3243.39|3234.69|38
1628961840000|2021-08-14 17:24:00|3244.82|3236.12|3238.25|3229.55|3244.97|3236.27|3238.25|3229.55|38
1628961850000|2021-08-14 17:24:10|3238.58|3229.88|3240.77|3232.07|3240.83|3232.13|3237.78|3229.08|39
1628961860000|2021-08-14 17:24:20|3240.56|3231.86|3239.17|3230.47|3240.56|3231.86|3238.61|3229.91|36
1628961870000|2021-08-14 17:24:30|3239.47|3230.77|3239.55|3230.85|3239.81|3231.11|3238.75|3230.05|37
1628961880000|2021-08-14 17:24:40|3239.99|3231.29|3242.53|3233.83|3242.63|3233.93|3239.64|3230.94|39
1628961890000|2021-08-14 17:24:50|3242.48|3233.78|3240.87|3232.17|3242.73|3234.03|3240.87|3232.17|39
1628961900000|2021-08-14 17:25:00|3240.78|3232.08|3242.85|3234.15|3242.85|3234.15|3239.87|3231.17|38
1628961910000|2021-08-14 17:25:10|3242.98|3234.28|3244.12|3235.42|3244.43|3235.73|3242.9|3234.2|38
1628961920000|2021-08-14 17:25:20|3244.23|3235.53|3244|3235.3|3244.85|3236.15|3243.97|3235.27|37
1628961930000|2021-08-14 17:25:30|3244.02|3235.32|3245.48|3236.78|3245.48|3236.78|3244.02|3235.32|30
1628961940000|2021-08-14 17:25:40|3245.56|3236.86|3245.9|3237.2|3246.13|3237.43|3245.47|3236.77|29
1628961950000|2021-08-14 17:25:50|3245.95|3237.25|3244.66|3235.96|3246.15|3237.45|3244.64|3235.94|33
1628961960000|2021-08-14 17:26:00|3244.6|3235.9|3245.83|3237.13|3245.92|3237.22|3244.24|3235.54|33
1628961970000|2021-08-14 17:26:10|3245.85|3237.15|3246.28|3237.58|3246.59|3237.89|3245.4|3236.7|33
1628961980000|2021-08-14 17:26:20|3246.29|3237.59|3246.45|3237.75|3246.45|3237.75|3246|3237.3|31
1628961990000|2021-08-14 17:26:30|3246.52|3237.82|3246.65|3237.95|3246.66|3237.96|3246.42|3237.72|22
1628962000000|2021-08-14 17:26:40|3247.04|3238.34|3246.15|3237.45|3247.85|3239.15|3246.14|3237.44|33
1628962010000|2021-08-14 17:26:50|3246.4|3237.7|3247.65|3238.95|3247.88|3239.18|3246.4|3237.7|35
1628962020000|2021-08-14 17:27:00|3247.63|3238.93|3243.8|3235.1|3247.73|3239.03|3243.8|3235.1|34
1628962030000|2021-08-14 17:27:10|3243.92|3235.22|3245.98|3237.28|3245.98|3237.28|3243.86|3235.16|34
1628962040000|2021-08-14 17:27:20|3245.89|3237.19|3246.78|3238.08|3246.83|3238.13|3245.86|3237.16|20
1628962050000|2021-08-14 17:27:30|3246.77|3238.07|3247.4|3238.7|3247.64|3238.94|3246.52|3237.82|31
1628962060000|2021-08-14 17:27:40|3247.34|3238.64|3247.16|3238.46|3247.54|3238.84|3247.11|3238.41|26
1628962070000|2021-08-14 17:27:50|3247.2|3238.5|3247.72|3239.02|3248.03|3239.33|3247.2|3238.5|30
1628962080000|2021-08-14 17:28:00|3247.67|3238.97|3248.39|3239.69|3248.39|3239.69|3247.45|3238.75|25
1628962090000|2021-08-14 17:28:10|3248.36|3239.66|3249.57|3240.87|3249.93|3241.23|3248.36|3239.66|27
1628962100000|2021-08-14 17:28:20|3249.56|3240.86|3249.11|3240.41|3249.59|3240.89|3248.86|3240.16|31
1628962110000|2021-08-14 17:28:30|3249.1|3240.4|3249.09|3240.39|3249.22|3240.52|3248.99|3240.29|26
1628962120000|2021-08-14 17:28:40|3249.12|3240.42|3249.23|3240.53|3249.34|3240.64|3249.11|3240.41|17
1628962130000|2021-08-14 17:28:50|3249.19|3240.49|3249.27|3240.57|3249.31|3240.61|3249.19|3240.49|9
1628962140000|2021-08-14 17:29:00|3249.26|3240.56|3250.96|3242.26|3251.02|3242.32|3249.21|3240.51|26
1628962150000|2021-08-14 17:29:10|3250.83|3242.13|3250.7|3242|3251.05|3242.35|3250.52|3241.82|34
1628962160000|2021-08-14 17:29:20|3250.73|3242.03|3250.81|3242.11|3250.84|3242.14|3250.71|3242.01|34
1628962170000|2021-08-14 17:29:30|3250.77|3242.07|3250.34|3241.64|3250.91|3242.21|3250.25|3241.55|25
1628962180000|2021-08-14 17:29:40|3250.29|3241.59|3250.59|3241.89|3250.6|3241.9|3250.27|3241.57|16
1628962190000|2021-08-14 17:29:50|3250.49|3241.79|3250.49|3241.79|3250.55|3241.85|3250.43|3241.73|12
1628962200000|2021-08-14 17:30:00|3250.52|3241.82|3250.52|3241.82|3250.85|3242.15|3250.51|3241.81|18
1628962210000|2021-08-14 17:30:10|3250.54|3241.84|3251.06|3242.36|3251.09|3242.39|3250.52|3241.82|11
1628962220000|2021-08-14 17:30:20|3251.08|3242.38|3250.14|3241.44|3251.25|3242.55|3250.14|3241.44|24
1628962230000|2021-08-14 17:30:30|3250.17|3241.47|3251.84|3243.14|3251.84|3243.14|3250.16|3241.46|30
1628962240000|2021-08-14 17:30:40|3251.86|3243.16|3251.79|3243.09|3251.89|3243.19|3251.74|3243.04|33
1628962250000|2021-08-14 17:30:50|3251.81|3243.11|3252.11|3243.41|3252.14|3243.44|3251.76|3243.06|15
1628962260000|2021-08-14 17:31:00|3252.12|3243.42|3252.16|3243.46|3252.17|3243.47|3252.06|3243.36|15
1628962270000|2021-08-14 17:31:10|3252.13|3243.43|3252.22|3243.52|3252.38|3243.68|3252.13|3243.43|9
1628962280000|2021-08-14 17:31:20|3252.33|3243.63|3251.08|3242.38|3252.33|3243.63|3251.08|3242.38|34
1628962290000|2021-08-14 17:31:30|3251.12|3242.42|3250.21|3241.51|3251.15|3242.45|3250.21|3241.51|26
1628962300000|2021-08-14 17:31:40|3249.93|3241.23|3248.57|3239.87|3250.1|3241.4|3248.46|3239.76|35
1628962310000|2021-08-14 17:31:50|3248.6|3239.9|3249.89|3241.19|3250.01|3241.31|3248.39|3239.69|35
1628962320000|2021-08-14 17:32:00|3249.85|3241.15|3251.07|3242.37|3251.16|3242.46|3249.75|3241.05|31
1628962330000|2021-08-14 17:32:10|3251.05|3242.35|3247.7|3239|3251.17|3242.47|3247.7|3239|38
1628962340000|2021-08-14 17:32:20|3247.71|3239.01|3245.23|3236.53|3247.71|3239.01|3244.97|3236.27|37
1628962350000|2021-08-14 17:32:30|3245.34|3236.64|3246.21|3237.51|3246.43|3237.73|3244.93|3236.23|37
1628962360000|2021-08-14 17:32:40|3246.09|3237.39|3246.61|3237.91|3246.65|3237.95|3245.8|3237.1|35
1628962370000|2021-08-14 17:32:50|3246.74|3238.04|3246.08|3237.38|3247.62|3238.92|3246.01|3237.31|35
1628962380000|2021-08-14 17:33:00|3246.06|3237.36|3245.2|3236.5|3246.12|3237.42|3244.85|3236.15|35
1628962390000|2021-08-14 17:33:10|3245.24|3236.54|3242.93|3234.23|3245.24|3236.54|3242.93|3234.23|35
1628962400000|2021-08-14 17:33:20|3242.85|3234.15|3244.65|3235.95|3244.81|3236.11|3242.57|3233.87|39
1628962410000|2021-08-14 17:33:30|3244.62|3235.92|3243.53|3234.83|3244.86|3236.16|3243.53|3234.83|33
1628962420000|2021-08-14 17:33:40|3243.7|3235|3244.81|3236.11|3244.91|3236.21|3243.7|3235|38
1628962430000|2021-08-14 17:33:50|3244.78|3236.08|3244.82|3236.12|3244.82|3236.12|3244.13|3235.43|36
1628962440000|2021-08-14 17:34:00|3246.11|3237.41|3248.85|3240.15|3249.01|3240.31|3246.11|3237.41|34
1628962450000|2021-08-14 17:34:10|3248.82|3240.12|3249.71|3241.01|3249.72|3241.02|3248.82|3240.12|31
1628962460000|2021-08-14 17:34:20|3249.74|3241.04|3248.72|3240.02|3249.74|3241.04|3248.7|3240|22
1628962470000|2021-08-14 17:34:30|3248.8|3240.1|3248.31|3239.61|3249.73|3241.03|3248.31|3239.61|35
1628962480000|2021-08-14 17:34:40|3248.22|3239.52|3247.29|3238.59|3248.22|3239.52|3246.95|3238.25|35
1628962490000|2021-08-14 17:34:50|3247.1|3238.4|3248.36|3239.66|3248.36|3239.66|3246.96|3238.26|38
1628962500000|2021-08-14 17:35:00|3248.22|3239.52|3249.61|3240.91|3249.68|3240.98|3247.65|3238.95|37
1628962510000|2021-08-14 17:35:10|3249.73|3241.03|3249.75|3241.05|3249.89|3241.19|3249.49|3240.79|36
1628962520000|2021-08-14 17:35:20|3249.88|3241.18|3249.67|3240.97|3249.92|3241.22|3249.46|3240.76|29
1628962530000|2021-08-14 17:35:30|3249.71|3241.01|3249.75|3241.05|3249.8|3241.1|3249.69|3240.99|25
1628962540000|2021-08-14 17:35:40|3249.77|3241.07|3250.19|3241.49|3250.19|3241.49|3249.55|3240.85|31
1628962550000|2021-08-14 17:35:50|3250.18|3241.48|3250.25|3241.55|3250.25|3241.55|3250.09|3241.39|9
1628962560000|2021-08-14 17:36:00|3250.23|3241.53|3249.46|3240.76|3250.28|3241.58|3249.44|3240.74|21
1628962570000|2021-08-14 17:36:10|3249.47|3240.77|3250.29|3241.59|3250.29|3241.59|3248.61|3239.91|34
1628962580000|2021-08-14 17:36:20|3250.27|3241.57|3249.27|3240.57|3250.29|3241.59|3249.03|3240.33|25
1628962590000|2021-08-14 17:36:30|3249.61|3240.91|3250.68|3241.98|3250.68|3241.98|3249.61|3240.91|27
1628962600000|2021-08-14 17:36:40|3250.65|3241.95|3251.42|3242.72|3251.62|3242.92|3250.56|3241.86|35
1628962610000|2021-08-14 17:36:50|3252.11|3243.41|3252.2|3243.5|3252.48|3243.78|3251.11|3242.41|35
1628962620000|2021-08-14 17:37:00|3252.29|3243.59|3253.95|3245.25|3254.34|3245.64|3252.29|3243.59|38
1628962630000|2021-08-14 17:37:10|3253.91|3245.21|3253.88|3245.18|3254.2|3245.5|3252.9|3244.2|36
1628962640000|2021-08-14 17:37:20|3254.01|3245.31|3254.74|3246.04|3254.98|3246.28|3254.01|3245.31|35
1628962650000|2021-08-14 17:37:30|3254.72|3246.02|3255.03|3246.33|3255.71|3247.01|3254.71|3246.01|33
1628962660000|2021-08-14 17:37:40|3254.97|3246.27|3256.06|3247.36|3256.99|3248.29|3254.96|3246.26|33
1628962670000|2021-08-14 17:37:50|3255.89|3247.19|3254.8|3246.1|3256.36|3247.66|3254.8|3246.1|31
1628962680000|2021-08-14 17:38:00|3254.76|3246.06|3256.09|3247.39|3256.41|3247.71|3254.51|3245.81|37
1628962690000|2021-08-14 17:38:10|3255.75|3247.05|3255.58|3246.88|3255.97|3247.27|3255.42|3246.72|30
1628962700000|2021-08-14 17:38:20|3255.49|3246.79|3253.78|3245.08|3255.64|3246.94|3253.76|3245.06|34
1628962710000|2021-08-14 17:38:30|3253.85|3245.15|3254.08|3245.38|3254.55|3245.85|3253.67|3244.97|35
1628962720000|2021-08-14 17:38:40|3253.79|3245.09|3253.97|3245.27|3254.46|3245.76|3253.69|3244.99|30
1628962730000|2021-08-14 17:38:50|3254.04|3245.34|3253.51|3244.81|3254.08|3245.38|3252.96|3244.26|25
1628962740000|2021-08-14 17:39:00|3253.73|3245.03|3253.58|3244.88|3253.75|3245.05|3253.4|3244.7|28
1628962750000|2021-08-14 17:39:10|3253.67|3244.97|3253.38|3244.68|3254.27|3245.57|3253.23|3244.53|29
1628962760000|2021-08-14 17:39:20|3253.89|3245.19|3255.14|3246.44|3255.59|3246.89|3253.89|3245.19|38
1628962770000|2021-08-14 17:39:30|3254.98|3246.28|3255.42|3246.72|3255.75|3247.05|3254.97|3246.27|35
1628962780000|2021-08-14 17:39:40|3255.28|3246.58|3255.52|3246.82|3255.56|3246.86|3254.43|3245.73|35
1628962790000|2021-08-14 17:39:50|3255.21|3246.51|3255.03|3246.33|3255.25|3246.55|3253.95|3245.25|35
1628962800000|2021-08-14 17:40:00|3254.98|3246.28|3254|3245.3|3255.08|3246.38|3253.93|3245.23|36
1628962810000|2021-08-14 17:40:10|3253.88|3245.18|3253|3244.3|3253.88|3245.18|3252.6|3243.9|32
1628962820000|2021-08-14 17:40:20|3253.51|3244.81|3253.08|3244.38|3254.5|3245.8|3253.02|3244.32|38
1628962830000|2021-08-14 17:40:30|3253.02|3244.32|3253.53|3244.83|3254.1|3245.4|3252.93|3244.23|32
1628962840000|2021-08-14 17:40:40|3253.49|3244.79|3254.24|3245.54|3254.32|3245.62|3253.49|3244.79|29
1628962850000|2021-08-14 17:40:50|3254.25|3245.55|3253.38|3244.68|3254.31|3245.61|3253.38|3244.68|23
1628962860000|2021-08-14 17:41:00|3253.39|3244.69|3254.59|3245.89|3254.59|3245.89|3253.39|3244.69|28
1628962870000|2021-08-14 17:41:10|3254.47|3245.77|3253.82|3245.12|3254.57|3245.87|3253.76|3245.06|32
1628962880000|2021-08-14 17:41:20|3253.6|3244.9|3253.86|3245.16|3254.41|3245.71|3253.6|3244.9|32
1628962890000|2021-08-14 17:41:30|3253.87|3245.17|3254.91|3246.21|3255.07|3246.37|3253.86|3245.16|31
1628962900000|2021-08-14 17:41:40|3254.83|3246.13|3254.82|3246.12|3254.92|3246.22|3254.79|3246.09|16
1628962910000|2021-08-14 17:41:50|3254.81|3246.11|3254.47|3245.77|3254.81|3246.11|3254.25|3245.55|31
1628962920000|2021-08-14 17:42:00|3254.41|3245.71|3254.29|3245.59|3254.66|3245.96|3254.29|3245.59|32
1628962930000|2021-08-14 17:42:10|3254.26|3245.56|3254.32|3245.62|3254.33|3245.63|3254.24|3245.54|22
1628962940000|2021-08-14 17:42:20|3254.31|3245.61|3254.35|3245.65|3254.37|3245.67|3254.28|3245.58|4
1628962950000|2021-08-14 17:42:30|3254.34|3245.64|3254.63|3245.93|3254.67|3245.97|3254.31|3245.61|19
1628962960000|2021-08-14 17:42:40|3254.64|3245.94|3255.15|3246.45|3255.5|3246.8|3254.61|3245.91|32
1628962970000|2021-08-14 17:42:50|3255.12|3246.42|3255.12|3246.42|3255.45|3246.75|3255.05|3246.35|23
1628962980000|2021-08-14 17:43:00|3255.05|3246.35|3255.44|3246.74|3255.71|3247.01|3254.9|3246.2|34
1628962990000|2021-08-14 17:43:10|3255.43|3246.73|3254.69|3245.99|3255.57|3246.87|3254.69|3245.99|26
1628963000000|2021-08-14 17:43:20|3254.6|3245.9|3255.42|3246.72|3255.5|3246.8|3254.6|3245.9|28
1628963010000|2021-08-14 17:43:30|3255.45|3246.75|3256.3|3247.6|3256.3|3247.6|3255.29|3246.59|31
1628963020000|2021-08-14 17:43:40|3256.24|3247.54|3255.99|3247.29|3256.38|3247.68|3255.83|3247.13|27
1628963030000|2021-08-14 17:43:50|3255.94|3247.24|3256.37|3247.67|3256.58|3247.88|3255.94|3247.24|17
1628963040000|2021-08-14 17:44:00|3256.46|3247.76|3256.01|3247.31|3256.52|3247.82|3255.98|3247.28|29
1628963050000|2021-08-14 17:44:10|3255.86|3247.16|3254.95|3246.25|3255.86|3247.16|3254.91|3246.21|33
1628963060000|2021-08-14 17:44:20|3254.94|3246.24|3255.4|3246.7|3255.43|3246.73|3254.9|3246.2|33
1628963070000|2021-08-14 17:44:30|3255.41|3246.71|3252.54|3243.84|3255.43|3246.73|3252.53|3243.83|37
1628963080000|2021-08-14 17:44:40|3252.19|3243.49|3251.04|3242.34|3252.19|3243.49|3250.35|3241.65|37
1628963090000|2021-08-14 17:44:50|3251.45|3242.75|3251.03|3242.33|3251.45|3242.75|3250.17|3241.47|38
1628963100000|2021-08-14 17:45:00|3250.73|3242.03|3250.68|3241.98|3250.81|3242.11|3250.05|3241.35|36
1628963110000|2021-08-14 17:45:10|3250.74|3242.04|3252.79|3244.09|3253.43|3244.73|3250.67|3241.97|37
1628963120000|2021-08-14 17:45:20|3252.9|3244.2|3256.47|3247.77|3256.9|3248.2|3252.9|3244.2|39
1628963130000|2021-08-14 17:45:30|3256.51|3247.81|3256.39|3247.69|3256.85|3248.15|3255.55|3246.85|39
1628963140000|2021-08-14 17:45:40|3256.95|3248.25|3256.66|3247.96|3257.01|3248.31|3256.49|3247.79|34
1628963150000|2021-08-14 17:45:50|3256.77|3248.07|3256.67|3247.97|3257.37|3248.67|3256.15|3247.45|31
1628963160000|2021-08-14 17:46:00|3256.66|3247.96|3256.81|3248.11|3257.24|3248.54|3256.35|3247.65|33
1628963170000|2021-08-14 17:46:10|3256.69|3247.99|3257.11|3248.41|3257.11|3248.41|3256.2|3247.5|31
1628963180000|2021-08-14 17:46:20|3257.37|3248.67|3257.82|3249.12|3258.15|3249.45|3257.11|3248.41|33
1628963190000|2021-08-14 17:46:30|3257.75|3249.05|3257.14|3248.44|3257.84|3249.14|3257.09|3248.39|30
1628963200000|2021-08-14 17:46:40|3256.82|3248.12|3256.28|3247.58|3256.82|3248.12|3256|3247.3|32
1628963210000|2021-08-14 17:46:50|3256.26|3247.56|3257.08|3248.38|3257.08|3248.38|3255.92|3247.22|28
1628963220000|2021-08-14 17:47:00|3257.15|3248.45|3258.1|3249.4|3258.12|3249.42|3256.99|3248.29|35
1628963230000|2021-08-14 17:47:10|3258.13|3249.43|3257.72|3249.02|3258.32|3249.62|3257.57|3248.87|36
1628963240000|2021-08-14 17:47:20|3257.66|3248.96|3257.36|3248.66|3257.71|3249.01|3257.04|3248.34|32
1628963250000|2021-08-14 17:47:30|3257.33|3248.63|3257.87|3249.17|3258.44|3249.74|3257.33|3248.63|25
1628963260000|2021-08-14 17:47:40|3257.81|3249.11|3259.48|3250.78|3259.51|3250.81|3257.75|3249.05|35
1628963270000|2021-08-14 17:47:50|3259.49|3250.79|3259.4|3250.7|3259.55|3250.85|3259.09|3250.39|27
1628963280000|2021-08-14 17:48:00|3259.41|3250.71|3259.16|3250.46|3259.41|3250.71|3258.09|3249.39|32
1628963290000|2021-08-14 17:48:10|3259.14|3250.44|3257.45|3248.75|3259.16|3250.46|3257.44|3248.74|28
1628963300000|2021-08-14 17:48:20|3257.26|3248.56|3258.6|3249.9|3258.6|3249.9|3257.16|3248.46|33
1628963310000|2021-08-14 17:48:30|3258.79|3250.09|3259.33|3250.63|3259.37|3250.67|3258.79|3250.09|23
1628963320000|2021-08-14 17:48:40|3259.34|3250.64|3259.4|3250.7|3259.44|3250.74|3259.34|3250.64|13
1628963330000|2021-08-14 17:48:50|3259.39|3250.69|3259.19|3250.49|3259.4|3250.7|3259.19|3250.49|25
1628963340000|2021-08-14 17:49:00|3259.18|3250.48|3258.55|3249.85|3259.27|3250.57|3258.55|3249.85|23
1628963350000|2021-08-14 17:49:10|3258.14|3249.44|3256.78|3248.08|3258.14|3249.44|3255.88|3247.18|39
1628963360000|2021-08-14 17:49:20|3256.79|3248.09|3258.05|3249.35|3258.08|3249.38|3256.79|3248.09|35
1628963370000|2021-08-14 17:49:30|3258.06|3249.36|3257.61|3248.91|3258.12|3249.42|3257.61|3248.91|25
1628963380000|2021-08-14 17:49:40|3257.55|3248.85|3258.16|3249.46|3259.09|3250.39|3257.3|3248.6|36
1628963390000|2021-08-14 17:49:50|3258.05|3249.35|3258.46|3249.76|3258.95|3250.25|3257.34|3248.64|37
1628963400000|2021-08-14 17:50:00|3258.44|3249.74|3258.92|3250.22|3259.17|3250.47|3258.44|3249.74|33
1628963410000|2021-08-14 17:50:10|3258.96|3250.26|3258|3249.3|3259.07|3250.37|3257.8|3249.1|35
1628963420000|2021-08-14 17:50:20|3258.09|3249.39|3258.24|3249.54|3258.55|3249.85|3257.78|3249.08|35
1628963430000|2021-08-14 17:50:30|3258.23|3249.53|3258.07|3249.37|3258.81|3250.11|3258.07|3249.37|29
1628963440000|2021-08-14 17:50:40|3258.16|3249.46|3258.32|3249.62|3259.1|3250.4|3258.15|3249.45|31
1628963450000|2021-08-14 17:50:50|3258.42|3249.72|3262.14|3253.44|3262.14|3253.44|3258.32|3249.62|38
1628963460000|2021-08-14 17:51:00|3262.18|3253.48|3261.95|3253.25|3262.18|3253.48|3261.79|3253.09|32
1628963470000|2021-08-14 17:51:10|3261.9|3253.2|3261.66|3252.96|3262.08|3253.38|3261.66|3252.96|14
1628963480000|2021-08-14 17:51:20|3261.61|3252.91|3261.62|3252.92|3261.96|3253.26|3261.57|3252.87|20
1628963490000|2021-08-14 17:51:30|3261.47|3252.77|3261.83|3253.13|3261.96|3253.26|3261.47|3252.77|19
1628963500000|2021-08-14 17:51:40|3261.85|3253.15|3262|3253.3|3262.21|3253.51|3261.81|3253.11|26
1628963510000|2021-08-14 17:51:50|3261.91|3253.21|3262.61|3253.91|3262.94|3254.24|3261.81|3253.11|24
1628963520000|2021-08-14 17:52:00|3262.57|3253.87|3262.36|3253.66|3262.59|3253.89|3262.2|3253.5|21
1628963530000|2021-08-14 17:52:10|3262.4|3253.7|3262.74|3254.04|3262.74|3254.04|3262.38|3253.68|18
1628963540000|2021-08-14 17:52:20|3262.75|3254.05|3262.46|3253.76|3262.75|3254.05|3262.43|3253.73|14
1628963550000|2021-08-14 17:52:30|3262.48|3253.78|3260.4|3251.7|3262.48|3253.78|3260.4|3251.7|19
1628963560000|2021-08-14 17:52:40|3260.43|3251.73|3260.68|3251.98|3260.99|3252.29|3260.27|3251.57|34
1628963570000|2021-08-14 17:52:50|3260.67|3251.97|3262.11|3253.41|3262.17|3253.47|3260.67|3251.97|31
1628963580000|2021-08-14 17:53:00|3261.91|3253.21|3261.06|3252.36|3261.91|3253.21|3260.54|3251.84|38
1628963590000|2021-08-14 17:53:10|3261.28|3252.58|3261.81|3253.11|3262.22|3253.52|3261.25|3252.55|29
1628963600000|2021-08-14 17:53:20|3261.86|3253.16|3261.06|3252.36|3261.86|3253.16|3260.87|3252.17|29
1628963610000|2021-08-14 17:53:30|3260.95|3252.25|3260.52|3251.82|3260.95|3252.25|3260.34|3251.64|33
1628963620000|2021-08-14 17:53:40|3260.42|3251.72|3260.63|3251.93|3260.63|3251.93|3260.17|3251.47|34
1628963630000|2021-08-14 17:53:50|3260.57|3251.87|3260.42|3251.72|3260.57|3251.87|3260.31|3251.61|12
1628963640000|2021-08-14 17:54:00|3260.46|3251.76|3260.45|3251.75|3260.63|3251.93|3260.41|3251.71|12
1628963650000|2021-08-14 17:54:10|3260.43|3251.73|3259.26|3250.56|3260.45|3251.75|3259.26|3250.56|12
1628963660000|2021-08-14 17:54:20|3259.08|3250.38|3259.11|3250.41|3259.29|3250.59|3258.83|3250.13|28
1628963670000|2021-08-14 17:54:30|3259.21|3250.51|3259.28|3250.58|3260.02|3251.32|3259.09|3250.39|33
1628963680000|2021-08-14 17:54:40|3259.32|3250.62|3259.7|3251|3260.1|3251.4|3259.32|3250.62|30
1628963690000|2021-08-14 17:54:50|3259.4|3250.7|3259.48|3250.78|3259.72|3251.02|3258.94|3250.24|34
1628963700000|2021-08-14 17:55:00|3259.44|3250.74|3259.14|3250.44|3259.46|3250.76|3258.89|3250.19|37
1628963710000|2021-08-14 17:55:10|3259.16|3250.46|3258.13|3249.43|3259.16|3250.46|3257.3|3248.6|31
1628963720000|2021-08-14 17:55:20|3258.2|3249.5|3257.53|3248.83|3258.2|3249.5|3256.74|3248.04|34
1628963730000|2021-08-14 17:55:30|3257.54|3248.84|3257.45|3248.75|3257.57|3248.87|3257.43|3248.73|26
1628963740000|2021-08-14 17:55:40|3257.41|3248.71|3257.26|3248.56|3257.41|3248.71|3256.83|3248.13|21
1628963750000|2021-08-14 17:55:50|3257.18|3248.48|3257.14|3248.44|3257.21|3248.51|3257.07|3248.37|14
1628963760000|2021-08-14 17:56:00|3257.16|3248.46|3257.16|3248.46|3257.16|3248.46|3256.86|3248.16|26
1628963770000|2021-08-14 17:56:10|3257.13|3248.43|3257.1|3248.4|3257.18|3248.48|3257.03|3248.33|9
1628963780000|2021-08-14 17:56:20|3257.18|3248.48|3257.35|3248.65|3257.35|3248.65|3257.18|3248.48|7
1628963790000|2021-08-14 17:56:30|3257.31|3248.61|3258.52|3249.82|3258.52|3249.82|3257.31|3248.61|23
1628963800000|2021-08-14 17:56:40|3258.42|3249.72|3257.5|3248.8|3258.46|3249.76|3257.41|3248.71|31
1628963810000|2021-08-14 17:56:50|3258|3249.3|3259.71|3251.01|3259.71|3251.01|3257.99|3249.29|27
1628963820000|2021-08-14 17:57:00|3259.61|3250.91|3257.91|3249.21|3259.73|3251.03|3257.79|3249.09|38
1628963830000|2021-08-14 17:57:10|3257.77|3249.07|3257.38|3248.68|3257.77|3249.07|3257.38|3248.68|34
1628963840000|2021-08-14 17:57:20|3257.18|3248.48|3257.39|3248.69|3257.41|3248.71|3257.03|3248.33|24
1628963850000|2021-08-14 17:57:30|3257.38|3248.68|3256.82|3248.12|3257.55|3248.85|3256.82|3248.12|28
1628963860000|2021-08-14 17:57:40|3256.85|3248.15|3256.48|3247.78|3256.85|3248.15|3256.47|3247.77|17
1628963870000|2021-08-14 17:57:50|3256.53|3247.83|3256.96|3248.26|3257.15|3248.45|3256.46|3247.76|32
1628963880000|2021-08-14 17:58:00|3257|3248.3|3256.95|3248.25|3257.01|3248.31|3256.87|3248.17|11
1628963890000|2021-08-14 17:58:10|3256.9|3248.2|3256.87|3248.17|3256.96|3248.26|3256.83|3248.13|20
1628963900000|2021-08-14 17:58:20|3256.86|3248.16|3256.56|3247.86|3256.96|3248.26|3256.56|3247.86|19
1628963910000|2021-08-14 17:58:30|3256.48|3247.78|3256.77|3248.07|3256.93|3248.23|3256.48|3247.78|28
1628963920000|2021-08-14 17:58:40|3256.73|3248.03|3256.11|3247.41|3256.82|3248.12|3256.11|3247.41|32
1628963930000|2021-08-14 17:58:50|3255.99|3247.29|3255.54|3246.84|3255.99|3247.29|3255.38|3246.68|32
1628963940000|2021-08-14 17:59:00|3255.49|3246.79|3256|3247.3|3256.13|3247.43|3255.3|3246.6|37
1628963950000|2021-08-14 17:59:10|3256.03|3247.33|3255.16|3246.46|3256.03|3247.33|3255.13|3246.43|27
1628963960000|2021-08-14 17:59:20|3255.13|3246.43|3255.15|3246.45|3255.22|3246.52|3255.06|3246.36|26
1628963970000|2021-08-14 17:59:30|3255.16|3246.46|3255.2|3246.5|3255.21|3246.51|3255.11|3246.41|22
1628963980000|2021-08-14 17:59:40|3255.18|3246.48|3255.11|3246.41|3255.23|3246.53|3255.1|3246.4|21
1628963990000|2021-08-14 17:59:50|3255.14|3246.44|3255.43|3246.73|3256.48|3247.78|3255.1|3246.4|29
1628964000000|2021-08-14 18:00:00|3255.42|3246.72|3253.74|3245.04|3255.42|3246.72|3253.53|3244.83|36
1628964010000|2021-08-14 18:00:10|3253.73|3245.03|3252.97|3244.27|3253.73|3245.03|3252.97|3244.27|32
1628964020000|2021-08-14 18:00:20|3253.01|3244.31|3251.99|3243.29|3253.11|3244.41|3251.98|3243.28|29
1628964030000|2021-08-14 18:00:30|3251.98|3243.28|3252.9|3244.2|3253.07|3244.37|3251.92|3243.22|31
1628964040000|2021-08-14 18:00:40|3252.86|3244.16|3252.72|3244.02|3253.93|3245.23|3252.52|3243.82|36
1628964050000|2021-08-14 18:00:50|3252.69|3243.99|3254|3245.3|3254.45|3245.75|3252.69|3243.99|38
1628964060000|2021-08-14 18:01:00|3254.13|3245.43|3252.3|3243.6|3254.13|3245.43|3252.28|3243.58|34
1628964070000|2021-08-14 18:01:10|3252.1|3243.4|3252.85|3244.15|3252.89|3244.19|3252.05|3243.35|28
1628964080000|2021-08-14 18:01:20|3252.86|3244.16|3252.42|3243.72|3252.86|3244.16|3252.41|3243.71|31
1628964090000|2021-08-14 18:01:30|3252.44|3243.74|3253|3244.3|3253.16|3244.46|3252.35|3243.65|30
1628964100000|2021-08-14 18:01:40|3253.02|3244.32|3252.63|3243.93|3253.07|3244.37|3252.63|3243.93|34
1628964110000|2021-08-14 18:01:50|3252.64|3243.94|3253.63|3244.93|3253.67|3244.97|3252.59|3243.89|34
1628964120000|2021-08-14 18:02:00|3253.65|3244.95|3255.49|3246.79|3255.6|3246.9|3253.58|3244.88|28
1628964130000|2021-08-14 18:02:10|3255.52|3246.82|3257.02|3248.32|3257.02|3248.32|3255.09|3246.39|32
1628964140000|2021-08-14 18:02:20|3257.1|3248.4|3256.82|3248.12|3257.22|3248.52|3256.75|3248.05|33
1628964150000|2021-08-14 18:02:30|3256.86|3248.16|3257.7|3249|3257.8|3249.1|3256.86|3248.16|20
1628964160000|2021-08-14 18:02:40|3257.73|3249.03|3257.03|3248.33|3257.73|3249.03|3256.89|3248.19|33
1628964170000|2021-08-14 18:02:50|3257.29|3248.59|3256.94|3248.24|3257.29|3248.59|3255.98|3247.28|35
1628964180000|2021-08-14 18:03:00|3256.97|3248.27|3257.8|3249.1|3258.32|3249.62|3256.72|3248.02|35
1628964190000|2021-08-14 18:03:10|3257.83|3249.13|3258.18|3249.48|3258.34|3249.64|3257.74|3249.04|24
1628964200000|2021-08-14 18:03:20|3258.1|3249.4|3256.83|3248.13|3258.26|3249.56|3256.83|3248.13|18
1628964210000|2021-08-14 18:03:30|3256.76|3248.06|3256.94|3248.24|3257.04|3248.34|3256.76|3248.06|33
1628964220000|2021-08-14 18:03:40|3256.92|3248.22|3257|3248.3|3257.02|3248.32|3256.85|3248.15|22
1628964230000|2021-08-14 18:03:50|3257.01|3248.31|3257.33|3248.63|3257.33|3248.63|3256.91|3248.21|31
1628964240000|2021-08-14 18:04:00|3257.32|3248.62|3257.17|3248.47|3257.39|3248.69|3257.08|3248.38|36
1628964250000|2021-08-14 18:04:10|3257.22|3248.52|3257.57|3248.87|3257.57|3248.87|3256.55|3247.85|29
1628964260000|2021-08-14 18:04:20|3257.68|3248.98|3257.64|3248.94|3257.98|3249.28|3257.64|3248.94|35
1628964270000|2021-08-14 18:04:30|3257.62|3248.92|3258.75|3250.05|3258.75|3250.05|3257.62|3248.92|31
1628964280000|2021-08-14 18:04:40|3258.82|3250.12|3257.06|3248.36|3258.83|3250.13|3256.67|3247.97|38
1628964290000|2021-08-14 18:04:50|3257.28|3248.58|3257.57|3248.87|3257.57|3248.87|3257.27|3248.57|24
1628964300000|2021-08-14 18:05:00|3257.49|3248.79|3257.14|3248.44|3258.58|3249.88|3256.91|3248.21|38
1628964310000|2021-08-14 18:05:10|3256.98|3248.28|3255.36|3246.66|3257.03|3248.33|3255.36|3246.66|36
1628964320000|2021-08-14 18:05:20|3255.37|3246.67|3254.8|3246.1|3255.37|3246.67|3254.8|3246.1|30
1628964330000|2021-08-14 18:05:30|3254.81|3246.11|3254.04|3245.34|3255.05|3246.35|3254.04|3245.34|37
1628964340000|2021-08-14 18:05:40|3253.91|3245.21|3253.53|3244.83|3253.91|3245.21|3253.31|3244.61|22
1628964350000|2021-08-14 18:05:50|3253.6|3244.9|3253.62|3244.92|3253.82|3245.12|3253.56|3244.86|25
1628964360000|2021-08-14 18:06:00|3253.66|3244.96|3253.44|3244.74|3253.73|3245.03|3253.26|3244.56|28
1628964370000|2021-08-14 18:06:10|3253.25|3244.55|3253.37|3244.67|3254|3245.3|3253.21|3244.51|31
1628964380000|2021-08-14 18:06:20|3253.17|3244.47|3252.33|3243.63|3253.19|3244.49|3252.21|3243.51|31
1628964390000|2021-08-14 18:06:30|3252.26|3243.56|3251.65|3242.95|3252.32|3243.62|3251.65|3242.95|28
1628964400000|2021-08-14 18:06:40|3251.58|3242.88|3251.83|3243.13|3252.06|3243.36|3251.49|3242.79|37
1628964410000|2021-08-14 18:06:50|3251.81|3243.11|3250.35|3241.65|3251.81|3243.11|3250.27|3241.57|36
1628964420000|2021-08-14 18:07:00|3250.49|3241.79|3250.68|3241.98|3250.81|3242.11|3250.29|3241.59|36
1628964430000|2021-08-14 18:07:10|3250.58|3241.88|3250.84|3242.14|3250.99|3242.29|3250.58|3241.88|34
1628964440000|2021-08-14 18:07:20|3250.94|3242.24|3250.85|3242.15|3250.97|3242.27|3250.83|3242.13|24
1628964450000|2021-08-14 18:07:30|3250.87|3242.17|3250.83|3242.13|3250.98|3242.28|3250.75|3242.05|24
1628964460000|2021-08-14 18:07:40|3250.76|3242.06|3250.86|3242.16|3250.97|3242.27|3250.72|3242.02|31
1628964470000|2021-08-14 18:07:50|3250.89|3242.19|3251.18|3242.48|3252.06|3243.36|3250.89|3242.19|30
1628964480000|2021-08-14 18:08:00|3251.17|3242.47|3254.78|3246.08|3254.79|3246.09|3251.17|3242.47|38
1628964490000|2021-08-14 18:08:10|3254.77|3246.07|3252.06|3243.36|3254.78|3246.08|3251.68|3242.98|33
1628964500000|2021-08-14 18:08:20|3252.15|3243.45|3252.02|3243.32|3252.5|3243.8|3251.74|3243.04|35
1628964510000|2021-08-14 18:08:30|3252.03|3243.33|3252.46|3243.76|3252.46|3243.76|3251.56|3242.86|28
1628964520000|2021-08-14 18:08:40|3252.37|3243.67|3251.78|3243.08|3252.57|3243.87|3251.68|3242.98|27
1628964530000|2021-08-14 18:08:50|3251.75|3243.05|3252.64|3243.94|3252.64|3243.94|3251.74|3243.04|32
1628964540000|2021-08-14 18:09:00|3252.68|3243.98|3252.28|3243.58|3252.68|3243.98|3251.79|3243.09|30
1628964550000|2021-08-14 18:09:10|3252.3|3243.6|3252.39|3243.69|3252.8|3244.1|3251.99|3243.29|29
1628964560000|2021-08-14 18:09:20|3252.45|3243.75|3252.87|3244.17|3252.95|3244.25|3251.9|3243.2|34
1628964570000|2021-08-14 18:09:30|3252.9|3244.2|3253.48|3244.78|3253.56|3244.86|3252.42|3243.72|35
1628964580000|2021-08-14 18:09:40|3253.35|3244.65|3253.41|3244.71|3253.61|3244.91|3253.32|3244.62|32
1628964590000|2021-08-14 18:09:50|3253.47|3244.77|3252.37|3243.67|3253.6|3244.9|3252.32|3243.62|28
1628964600000|2021-08-14 18:10:00|3252.36|3243.66|3253.41|3244.71|3253.91|3245.21|3252.35|3243.65|38
1628964610000|2021-08-14 18:10:10|3253.53|3244.83|3253.8|3245.1|3253.82|3245.12|3253.31|3244.61|24
1628964620000|2021-08-14 18:10:20|3253.57|3244.87|3253.32|3244.62|3254.44|3245.74|3253.32|3244.62|25
1628964630000|2021-08-14 18:10:30|3253.69|3244.99|3253.45|3244.75|3253.69|3244.99|3253.25|3244.55|30
1628964640000|2021-08-14 18:10:40|3253.43|3244.73|3253.47|3244.77|3253.51|3244.81|3253.35|3244.65|24
1628964650000|2021-08-14 18:10:50|3253.48|3244.78|3253.76|3245.06|3253.77|3245.07|3253.25|3244.55|19
1628964660000|2021-08-14 18:11:00|3253.87|3245.17|3254.02|3245.32|3254.04|3245.34|3253.29|3244.59|30
1628964670000|2021-08-14 18:11:10|3254.08|3245.38|3253.95|3245.25|3254.24|3245.54|3253.86|3245.16|25
1628964680000|2021-08-14 18:11:20|3253.96|3245.26|3253.85|3245.15|3254.04|3245.34|3253.85|3245.15|18
1628964690000|2021-08-14 18:11:30|3253.83|3245.13|3254.71|3246.01|3254.74|3246.04|3253.83|3245.13|18
1628964700000|2021-08-14 18:11:40|3254.72|3246.02|3254.69|3245.99|3254.77|3246.07|3254.68|3245.98|27
1628964710000|2021-08-14 18:11:50|3254.75|3246.05|3254.7|3246|3254.76|3246.06|3254.28|3245.58|22
1628964720000|2021-08-14 18:12:00|3254.69|3245.99|3254.6|3245.9|3254.92|3246.22|3254.43|3245.73|21
1628964730000|2021-08-14 18:12:10|3254.66|3245.96|3254.78|3246.08|3254.99|3246.29|3254.55|3245.85|17
1628964740000|2021-08-14 18:12:20|3254.68|3245.98|3254.8|3246.1|3254.99|3246.29|3254.64|3245.94|25
1628964750000|2021-08-14 18:12:30|3254.75|3246.05|3254.92|3246.22|3254.95|3246.25|3254.54|3245.84|31
1628964760000|2021-08-14 18:12:40|3254.89|3246.19|3254.69|3245.99|3254.89|3246.19|3254.59|3245.89|26
1628964770000|2021-08-14 18:12:50|3254.7|3246|3254.85|3246.15|3254.87|3246.17|3254.59|3245.89|16
1628964780000|2021-08-14 18:13:00|3254.84|3246.14|3254.7|3246|3254.86|3246.16|3254.69|3245.99|20
1628964790000|2021-08-14 18:13:10|3254.65|3245.95|3254.8|3246.1|3254.88|3246.18|3254.53|3245.83|20
1628964800000|2021-08-14 18:13:20|3254.72|3246.02|3254.62|3245.92|3254.81|3246.11|3254.57|3245.87|24
1628964810000|2021-08-14 18:13:30|3254.64|3245.94|3253.94|3245.24|3254.84|3246.14|3253.82|3245.12|15
1628964820000|2021-08-14 18:13:40|3253.95|3245.25|3253.56|3244.86|3254.4|3245.7|3253.3|3244.6|32
1628964830000|2021-08-14 18:13:50|3253.53|3244.83|3253.19|3244.49|3253.53|3244.83|3252.35|3243.65|29
1628964840000|2021-08-14 18:14:00|3253.13|3244.43|3252.96|3244.26|3253.25|3244.55|3252.65|3243.95|31
1628964850000|2021-08-14 18:14:10|3252.28|3243.58|3252.11|3243.41|3252.37|3243.67|3251.55|3242.85|30
1628964860000|2021-08-14 18:14:20|3252.12|3243.42|3251.64|3242.94|3252.36|3243.66|3251.53|3242.83|33
1628964870000|2021-08-14 18:14:30|3251.78|3243.08|3251.76|3243.06|3251.86|3243.16|3251.71|3243.01|13
1628964880000|2021-08-14 18:14:40|3251.77|3243.07|3251.72|3243.02|3251.77|3243.07|3251.63|3242.93|11
1628964890000|2021-08-14 18:14:50|3251.71|3243.01|3252.37|3243.67|3252.59|3243.89|3251.63|3242.93|25
1628964900000|2021-08-14 18:15:00|3252.52|3243.82|3252.16|3243.46|3252.52|3243.82|3251.89|3243.19|18
1628964910000|2021-08-14 18:15:10|3252.25|3243.55|3253.21|3244.51|3253.27|3244.57|3252.25|3243.55|16
1628964920000|2021-08-14 18:15:20|3253.08|3244.38|3252.98|3244.28|3253.65|3244.95|3252.84|3244.14|23
1628964930000|2021-08-14 18:15:30|3252.99|3244.29|3253.17|3244.47|3253.92|3245.22|3252.99|3244.29|27
1628964940000|2021-08-14 18:15:40|3253.22|3244.52|3254.96|3246.26|3255.06|3246.36|3253.2|3244.5|26
1628964950000|2021-08-14 18:15:50|3255.06|3246.36|3254.98|3246.28|3255.06|3246.36|3254.43|3245.73|28
1628964960000|2021-08-14 18:16:00|3255.02|3246.32|3254.93|3246.23|3255.03|3246.33|3254.9|3246.2|20
1628964970000|2021-08-14 18:16:10|3254.92|3246.22|3254.44|3245.74|3255.01|3246.31|3253.75|3245.05|28
1628964980000|2021-08-14 18:16:20|3254.45|3245.75|3254.59|3245.89|3254.65|3245.95|3253.94|3245.24|27
1628964990000|2021-08-14 18:16:30|3254.55|3245.85|3254.45|3245.75|3254.96|3246.26|3254.45|3245.75|33
1628965000000|2021-08-14 18:16:40|3254.48|3245.78|3254.87|3246.17|3255.22|3246.52|3254.3|3245.6|29
1628965010000|2021-08-14 18:16:50|3254.9|3246.2|3255.11|3246.41|3255.18|3246.48|3254.79|3246.09|26
1628965020000|2021-08-14 18:17:00|3255.05|3246.35|3254.05|3245.35|3255.11|3246.41|3253.89|3245.19|31
1628965030000|2021-08-14 18:17:10|3253.83|3245.13|3252.81|3244.11|3253.83|3245.13|3252.59|3243.89|27
1628965040000|2021-08-14 18:17:20|3252.78|3244.08|3253.23|3244.53|3253.27|3244.57|3252.68|3243.98|23
1628965050000|2021-08-14 18:17:30|3253.29|3244.59|3252.59|3243.89|3253.3|3244.6|3252.43|3243.73|24
1628965060000|2021-08-14 18:17:40|3252.62|3243.92|3252.58|3243.88|3252.83|3244.13|3252.58|3243.88|30
1628965070000|2021-08-14 18:17:50|3252.56|3243.86|3252.65|3243.95|3252.77|3244.07|3252.56|3243.86|21
1628965080000|2021-08-14 18:18:00|3252.68|3243.98|3252.8|3244.1|3252.8|3244.1|3252.68|3243.98|5
1628965090000|2021-08-14 18:18:10|3252.75|3244.05|3252.17|3243.47|3252.75|3244.05|3252.13|3243.43|15
1628965100000|2021-08-14 18:18:20|3252.18|3243.48|3252.51|3243.81|3252.59|3243.89|3252.18|3243.48|22
1628965110000|2021-08-14 18:18:30|3252.53|3243.83|3252.44|3243.74|3252.58|3243.88|3252.4|3243.7|32
1628965120000|2021-08-14 18:18:40|3252.45|3243.75|3251.96|3243.26|3252.45|3243.75|3251.93|3243.23|26
1628965130000|2021-08-14 18:18:50|3251.99|3243.29|3252.21|3243.51|3252.75|3244.05|3251.97|3243.27|31
1628965140000|2021-08-14 18:19:00|3252.22|3243.52|3252.12|3243.42|3252.22|3243.52|3251.98|3243.28|26
1628965150000|2021-08-14 18:19:10|3252.11|3243.41|3251.86|3243.16|3252.11|3243.41|3251.86|3243.16|23
1628965160000|2021-08-14 18:19:20|3251.9|3243.2|3251.03|3242.33|3251.95|3243.25|3251.03|3242.33|28
1628965170000|2021-08-14 18:19:30|3251.01|3242.31|3250.77|3242.07|3251.05|3242.35|3250.77|3242.07|24
1628965180000|2021-08-14 18:19:40|3250.52|3241.82|3247.71|3239.01|3250.57|3241.87|3247.62|3238.92|37
1628965190000|2021-08-14 18:19:50|3247.68|3238.98|3247.83|3239.13|3248.18|3239.48|3246.96|3238.26|39
1628965200000|2021-08-14 18:20:00|3247.73|3239.03|3247.27|3238.57|3248.13|3239.43|3247.27|3238.57|36
1628965210000|2021-08-14 18:20:10|3247.24|3238.54|3250.15|3241.45|3250.23|3241.53|3247.24|3238.54|34
1628965220000|2021-08-14 18:20:20|3250.21|3241.51|3251.28|3242.58|3251.42|3242.72|3249.81|3241.11|34
1628965230000|2021-08-14 18:20:30|3251.13|3242.43|3250.96|3242.26|3251.13|3242.43|3249.89|3241.19|39
1628965240000|2021-08-14 18:20:40|3250.99|3242.29|3251.46|3242.76|3251.48|3242.78|3250.69|3241.99|27
1628965250000|2021-08-14 18:20:50|3251.36|3242.66|3252.45|3243.75|3252.59|3243.89|3251.36|3242.66|21
1628965260000|2021-08-14 18:21:00|3252.36|3243.66|3253.26|3244.56|3253.53|3244.83|3252.36|3243.66|33
1628965270000|2021-08-14 18:21:10|3253.34|3244.64|3253.42|3244.72|3253.76|3245.06|3253.23|3244.53|29
1628965280000|2021-08-14 18:21:20|3253.47|3244.77|3253.69|3244.99|3253.74|3245.04|3253.45|3244.75|23
1628965290000|2021-08-14 18:21:30|3253.8|3245.1|3254.33|3245.63|3254.41|3245.71|3253.8|3245.1|16
1628965300000|2021-08-14 18:21:40|3254.34|3245.64|3255.33|3246.63|3255.41|3246.71|3254.34|3245.64|21
1628965310000|2021-08-14 18:21:50|3255.34|3246.64|3256.62|3247.92|3256.71|3248.01|3255.34|3246.64|35
1628965320000|2021-08-14 18:22:00|3256.63|3247.93|3256.07|3247.37|3257.13|3248.43|3256.07|3247.37|38
1628965330000|2021-08-14 18:22:10|3255.98|3247.28|3256.71|3248.01|3256.71|3248.01|3255.87|3247.17|39
1628965340000|2021-08-14 18:22:20|3256.7|3248|3257.06|3248.36|3257.13|3248.43|3256.64|3247.94|28
1628965350000|2021-08-14 18:22:30|3257.04|3248.34|3257.87|3249.17|3257.91|3249.21|3257.01|3248.31|32
1628965360000|2021-08-14 18:22:40|3257.88|3249.18|3256.69|3247.99|3257.91|3249.21|3256.41|3247.71|31
1628965370000|2021-08-14 18:22:50|3256.7|3248|3257.15|3248.45|3257.25|3248.55|3256.7|3248|25
1628965380000|2021-08-14 18:23:00|3257.13|3248.43|3257.31|3248.61|3257.42|3248.72|3256.93|3248.23|25
1628965390000|2021-08-14 18:23:10|3257.26|3248.56|3257.48|3248.78|3257.48|3248.78|3257.03|3248.33|23
1628965400000|2021-08-14 18:23:20|3257.47|3248.77|3257.24|3248.54|3257.5|3248.8|3257.15|3248.45|34
1628965410000|2021-08-14 18:23:30|3257.33|3248.63|3256.56|3247.86|3257.33|3248.63|3255.25|3246.55|36
1628965420000|2021-08-14 18:23:40|3256.92|3248.22|3257.62|3248.92|3257.62|3248.92|3256.92|3248.22|13
1628965430000|2021-08-14 18:23:50|3257.65|3248.95|3257.81|3249.11|3257.85|3249.15|3257.65|3248.95|19
1628965440000|2021-08-14 18:24:00|3257.82|3249.12|3257.73|3249.03|3257.83|3249.13|3256.66|3247.96|26
1628965450000|2021-08-14 18:24:10|3257.71|3249.01|3258.02|3249.32|3258.53|3249.83|3257.71|3249.01|33
1628965460000|2021-08-14 18:24:20|3258.03|3249.33|3258.18|3249.48|3258.21|3249.51|3257.88|3249.18|18
1628965470000|2021-08-14 18:24:30|3258.21|3249.51|3257.42|3248.72|3258.21|3249.51|3257.17|3248.47|26
1628965480000|2021-08-14 18:24:40|3257.52|3248.82|3257.4|3248.7|3257.78|3249.08|3257.4|3248.7|29
1628965490000|2021-08-14 18:24:50|3257.57|3248.87|3257.56|3248.86|3257.72|3249.02|3257.45|3248.75|22
1628965500000|2021-08-14 18:25:00|3257.6|3248.9|3257.73|3249.03|3257.88|3249.18|3257.32|3248.62|29
1628965510000|2021-08-14 18:25:10|3257.74|3249.04|3258.09|3249.39|3258.35|3249.65|3257.74|3249.04|30
1628965520000|2021-08-14 18:25:20|3258.1|3249.4|3258.33|3249.63|3259.38|3250.68|3257.22|3248.52|31
1628965530000|2021-08-14 18:25:30|3258.27|3249.57|3258.17|3249.47|3259.17|3250.47|3258.07|3249.37|36
1628965540000|2021-08-14 18:25:40|3258.07|3249.37|3258.08|3249.38|3258.59|3249.89|3258.02|3249.32|32
1628965550000|2021-08-14 18:25:50|3258.2|3249.5|3258.69|3249.99|3258.95|3250.25|3258.2|3249.5|31
1628965560000|2021-08-14 18:26:00|3258.7|3250|3258.45|3249.75|3258.7|3250|3258.29|3249.59|26
1628965570000|2021-08-14 18:26:10|3258.41|3249.71|3258.84|3250.14|3258.92|3250.22|3258.37|3249.67|32
1628965580000|2021-08-14 18:26:20|3258.9|3250.2|3258.4|3249.7|3259.09|3250.39|3258.39|3249.69|31
1628965590000|2021-08-14 18:26:30|3258.45|3249.75|3259.16|3250.46|3259.23|3250.53|3258.38|3249.68|27
1628965600000|2021-08-14 18:26:40|3259.19|3250.49|3258.48|3249.78|3259.28|3250.58|3258.27|3249.57|26
1628965610000|2021-08-14 18:26:50|3258.45|3249.75|3257.78|3249.08|3258.45|3249.75|3257.17|3248.47|25
1628965620000|2021-08-14 18:27:00|3257.8|3249.1|3257.73|3249.03|3258.05|3249.35|3257.54|3248.84|29
1628965630000|2021-08-14 18:27:10|3257.76|3249.06|3257.27|3248.57|3257.86|3249.16|3257.18|3248.48|27
1628965640000|2021-08-14 18:27:20|3257.31|3248.61|3257.78|3249.08|3257.83|3249.13|3257.31|3248.61|28
1628965650000|2021-08-14 18:27:30|3257.79|3249.09|3256.71|3248.01|3257.85|3249.15|3256.69|3247.99|22
1628965660000|2021-08-14 18:27:40|3256.74|3248.04|3256.27|3247.57|3256.84|3248.14|3256.19|3247.49|24
1628965670000|2021-08-14 18:27:50|3256.33|3247.63|3256.93|3248.23|3256.93|3248.23|3256.31|3247.61|21
1628965680000|2021-08-14 18:28:00|3256.9|3248.2|3256.65|3247.95|3256.93|3248.23|3256.34|3247.64|31
1628965690000|2021-08-14 18:28:10|3256.49|3247.79|3256.85|3248.15|3257|3248.3|3256.43|3247.73|30
1628965700000|2021-08-14 18:28:20|3256.9|3248.2|3256.66|3247.96|3256.9|3248.2|3256.51|3247.81|32
1628965710000|2021-08-14 18:28:30|3256.75|3248.05|3256.51|3247.81|3256.79|3248.09|3256.51|3247.81|14
1628965720000|2021-08-14 18:28:40|3256.45|3247.75|3256.83|3248.13|3256.98|3248.28|3256.35|3247.65|27
1628965730000|2021-08-14 18:28:50|3256.82|3248.12|3256.69|3247.99|3257.04|3248.34|3256.49|3247.79|30
1628965740000|2021-08-14 18:29:00|3256.71|3248.01|3256.82|3248.12|3256.89|3248.19|3256.51|3247.81|31
1628965750000|2021-08-14 18:29:10|3256.88|3248.18|3256.63|3247.93|3256.88|3248.18|3256.5|3247.8|30
1628965760000|2021-08-14 18:29:20|3256.62|3247.92|3256.73|3248.03|3256.77|3248.07|3256.58|3247.88|23
1628965770000|2021-08-14 18:29:30|3256.68|3247.98|3256.6|3247.9|3257.43|3248.73|3256.57|3247.87|29
1628965780000|2021-08-14 18:29:40|3256.59|3247.89|3255.75|3247.05|3256.59|3247.89|3255.75|3247.05|29
1628965790000|2021-08-14 18:29:50|3255.77|3247.07|3256.69|3247.99|3256.75|3248.05|3255.68|3246.98|18
1628965800000|2021-08-14 18:30:00|3256.97|3248.27|3257.95|3249.25|3257.95|3249.25|3256.97|3248.27|25
1628965810000|2021-08-14 18:30:10|3257.9|3249.2|3258.47|3249.77|3258.49|3249.79|3257.9|3249.2|14
1628965820000|2021-08-14 18:30:20|3258.48|3249.78|3259.6|3250.9|3259.85|3251.15|3258.34|3249.64|29
1628965830000|2021-08-14 18:30:30|3259.54|3250.84|3260.64|3251.94|3260.64|3251.94|3259.49|3250.79|34
1628965840000|2021-08-14 18:30:40|3260.57|3251.87|3261.15|3252.45|3261.15|3252.45|3260.54|3251.84|25
1628965850000|2021-08-14 18:30:50|3260.93|3252.23|3260.41|3251.71|3260.99|3252.29|3260.41|3251.71|13
1628965860000|2021-08-14 18:31:00|3260.39|3251.69|3261.82|3253.12|3261.95|3253.25|3260.39|3251.69|24
1628965870000|2021-08-14 18:31:10|3261.81|3253.11|3261.26|3252.56|3262.02|3253.32|3261.25|3252.55|24
1628965880000|2021-08-14 18:31:20|3261.23|3252.53|3262.14|3253.44|3262.26|3253.56|3261.16|3252.46|28
1628965890000|2021-08-14 18:31:30|3262.19|3253.49|3262.69|3253.99|3262.73|3254.03|3262.19|3253.49|31
1628965900000|2021-08-14 18:31:40|3262.66|3253.96|3262.66|3253.96|3262.68|3253.98|3262.58|3253.88|33
1628965910000|2021-08-14 18:31:50|3262.68|3253.98|3262.68|3253.98|3262.69|3253.99|3262.63|3253.93|15
1628965920000|2021-08-14 18:32:00|3262.52|3253.82|3262.29|3253.59|3262.52|3253.82|3261.98|3253.28|29
1628965930000|2021-08-14 18:32:10|3262.18|3253.48|3263.01|3254.31|3263.05|3254.35|3261.89|3253.19|31
1628965940000|2021-08-14 18:32:20|3263.02|3254.32|3263.13|3254.43|3263.22|3254.52|3262.93|3254.23|26
1628965950000|2021-08-14 18:32:30|3263.08|3254.38|3263.14|3254.44|3263.18|3254.48|3263.06|3254.36|23
1628965960000|2021-08-14 18:32:40|3263.13|3254.43|3262.52|3253.82|3263.13|3254.43|3262.52|3253.82|26
1628965970000|2021-08-14 18:32:50|3262.59|3253.89|3262.75|3254.05|3262.83|3254.13|3262.56|3253.86|28
1628965980000|2021-08-14 18:33:00|3262.59|3253.89|3262.02|3253.32|3262.69|3253.99|3261.46|3252.76|32
1628965990000|2021-08-14 18:33:10|3262.14|3253.44|3262.94|3254.24|3262.95|3254.25|3262.14|3253.44|28
1628966000000|2021-08-14 18:33:20|3262.96|3254.26|3262.99|3254.29|3263.05|3254.35|3262.96|3254.26|17
1628966010000|2021-08-14 18:33:30|3263.02|3254.32|3262.98|3254.28|3263.07|3254.37|3262.94|3254.24|18
1628966020000|2021-08-14 18:33:40|3262.99|3254.29|3264.08|3255.38|3264.08|3255.38|3262.99|3254.29|17
1628966030000|2021-08-14 18:33:50|3264.37|3255.67|3264.57|3255.87|3265.04|3256.34|3264.37|3255.67|34
1628966040000|2021-08-14 18:34:00|3264.58|3255.88|3264.69|3255.99|3264.69|3255.99|3264.53|3255.83|24
1628966050000|2021-08-14 18:34:10|3264.8|3256.1|3264.8|3256.1|3265.02|3256.32|3264.67|3255.97|30
1628966060000|2021-08-14 18:34:20|3264.72|3256.02|3265.8|3257.1|3265.8|3257.1|3264.56|3255.86|21
1628966070000|2021-08-14 18:34:30|3265.75|3257.05|3266.26|3257.56|3266.29|3257.59|3265.4|3256.7|23
1628966080000|2021-08-14 18:34:40|3266.34|3257.64|3267.71|3259.01|3267.71|3259.01|3266.34|3257.64|29
1628966090000|2021-08-14 18:34:50|3267.62|3258.92|3267.78|3259.08|3267.78|3259.08|3267.55|3258.85|24
1628966100000|2021-08-14 18:35:00|3267.69|3258.99|3267.49|3258.79|3267.69|3258.99|3267.36|3258.66|22
1628966110000|2021-08-14 18:35:10|3267.44|3258.74|3266.11|3257.41|3267.58|3258.88|3266.11|3257.41|29
1628966120000|2021-08-14 18:35:20|3265.97|3257.27|3265.92|3257.22|3265.97|3257.27|3264.64|3255.94|33
1628966130000|2021-08-14 18:35:30|3265.87|3257.17|3266.27|3257.57|3267.04|3258.34|3265.81|3257.11|32
1628966140000|2021-08-14 18:35:40|3266.29|3257.59|3267.45|3258.75|3267.45|3258.75|3266.04|3257.34|34
1628966150000|2021-08-14 18:35:50|3267.41|3258.71|3267.3|3258.6|3267.48|3258.78|3267.28|3258.58|27
1628966160000|2021-08-14 18:36:00|3267.37|3258.67|3268.23|3259.53|3268.23|3259.53|3267.29|3258.59|28
1628966170000|2021-08-14 18:36:10|3268.24|3259.54|3266.86|3258.16|3268.24|3259.54|3266.85|3258.15|31
1628966180000|2021-08-14 18:36:20|3266.78|3258.08|3267.89|3259.19|3267.89|3259.19|3266.21|3257.51|33
1628966190000|2021-08-14 18:36:30|3268|3259.3|3268.64|3259.94|3268.64|3259.94|3267.98|3259.28|33
1628966200000|2021-08-14 18:36:40|3268.59|3259.89|3268.48|3259.78|3268.82|3260.12|3268.4|3259.7|19
1628966210000|2021-08-14 18:36:50|3268.5|3259.8|3268.37|3259.67|3268.5|3259.8|3268.36|3259.66|12
1628966220000|2021-08-14 18:37:00|3268.4|3259.7|3268.38|3259.68|3268.4|3259.7|3268.34|3259.64|19
1628966230000|2021-08-14 18:37:10|3268.37|3259.67|3266.86|3258.16|3268.39|3259.69|3266.86|3258.16|25
1628966240000|2021-08-14 18:37:20|3266.88|3258.18|3266.22|3257.52|3266.89|3258.19|3265.69|3256.99|29
1628966250000|2021-08-14 18:37:30|3266.15|3257.45|3265.82|3257.12|3266.41|3257.71|3265.49|3256.79|30
1628966260000|2021-08-14 18:37:40|3265.85|3257.15|3266.04|3257.34|3266.23|3257.53|3265.85|3257.15|25
1628966270000|2021-08-14 18:37:50|3266.02|3257.32|3266.11|3257.41|3266.62|3257.92|3265.92|3257.22|28
1628966280000|2021-08-14 18:38:00|3266.08|3257.38|3266.05|3257.35|3266.08|3257.38|3265.93|3257.23|19
1628966290000|2021-08-14 18:38:10|3266.02|3257.32|3266.24|3257.54|3266.34|3257.64|3265.95|3257.25|15
1628966300000|2021-08-14 18:38:20|3266.32|3257.62|3266.3|3257.6|3266.73|3258.03|3266.28|3257.58|29
1628966310000|2021-08-14 18:38:30|3266.37|3257.67|3266.35|3257.65|3266.56|3257.86|3266.34|3257.64|27
1628966320000|2021-08-14 18:38:40|3266.42|3257.72|3266.27|3257.57|3266.42|3257.72|3266.21|3257.51|14
1628966330000|2021-08-14 18:38:50|3266.26|3257.56|3266.27|3257.57|3266.28|3257.58|3266.24|3257.54|8
1628966340000|2021-08-14 18:39:00|3266.31|3257.61|3265.91|3257.21|3266.34|3257.64|3265.91|3257.21|16
1628966350000|2021-08-14 18:39:10|3265.64|3256.94|3265.55|3256.85|3265.64|3256.94|3265.48|3256.78|23
1628966360000|2021-08-14 18:39:20|3265.56|3256.86|3266.26|3257.56|3266.29|3257.59|3265.56|3256.86|27
1628966370000|2021-08-14 18:39:30|3266.31|3257.61|3266.68|3257.98|3266.88|3258.18|3266.28|3257.58|22
1628966380000|2021-08-14 18:39:40|3266.74|3258.04|3266.78|3258.08|3266.97|3258.27|3266.61|3257.91|28
1628966390000|2021-08-14 18:39:50|3266.79|3258.09|3267.14|3258.44|3267.3|3258.6|3266.72|3258.02|22
1628966400000|2021-08-14 18:40:00|3267.15|3258.45|3266.75|3258.05|3267.15|3258.45|3266.75|3258.05|10
1628966410000|2021-08-14 18:40:10|3266.8|3258.1|3267.03|3258.33|3267.13|3258.43|3266.64|3257.94|31
1628966420000|2021-08-14 18:40:20|3266.99|3258.29|3266.92|3258.22|3267|3258.3|3266.74|3258.04|28
1628966430000|2021-08-14 18:40:30|3266.87|3258.17|3266.69|3257.99|3267.06|3258.36|3266.69|3257.99|32
1628966440000|2021-08-14 18:40:40|3266.68|3257.98|3266.67|3257.97|3266.75|3258.05|3266.48|3257.78|29
1628966450000|2021-08-14 18:40:50|3266.65|3257.95|3265.21|3256.51|3266.65|3257.95|3265.21|3256.51|31
1628966460000|2021-08-14 18:41:00|3265.23|3256.53|3264.76|3256.06|3265.23|3256.53|3264.53|3255.83|32
1628966470000|2021-08-14 18:41:10|3264.81|3256.11|3264.68|3255.98|3265.6|3256.9|3264.68|3255.98|35
1628966480000|2021-08-14 18:41:20|3264.69|3255.99|3264.88|3256.18|3264.95|3256.25|3264.69|3255.99|27
1628966490000|2021-08-14 18:41:30|3264.89|3256.19|3263.13|3254.43|3264.89|3256.19|3262.99|3254.29|38
1628966500000|2021-08-14 18:41:40|3263.17|3254.47|3263.13|3254.43|3263.21|3254.51|3263.1|3254.4|28
1628966510000|2021-08-14 18:41:50|3263.16|3254.46|3263.13|3254.43|3263.22|3254.52|3263.05|3254.35|22
1628966520000|2021-08-14 18:42:00|3263.11|3254.41|3263.3|3254.6|3263.43|3254.73|3262.57|3253.87|34
1628966530000|2021-08-14 18:42:10|3263.35|3254.65|3263.48|3254.78|3263.56|3254.86|3263.23|3254.53|24
1628966540000|2021-08-14 18:42:20|3263.47|3254.77|3263.55|3254.85|3263.55|3254.85|3263.22|3254.52|23
1628966550000|2021-08-14 18:42:30|3263.48|3254.78|3264.61|3255.91|3264.67|3255.97|3263.48|3254.78|21
1628966560000|2021-08-14 18:42:40|3264.64|3255.94|3265.22|3256.52|3265.22|3256.52|3264.64|3255.94|15
1628966570000|2021-08-14 18:42:50|3265.15|3256.45|3263.85|3255.15|3265.19|3256.49|3263.82|3255.12|32
1628966580000|2021-08-14 18:43:00|3263.87|3255.17|3263.94|3255.24|3264.13|3255.43|3263.79|3255.09|33
1628966590000|2021-08-14 18:43:10|3263.87|3255.17|3264.21|3255.51|3264.21|3255.51|3263.8|3255.1|27
1628966600000|2021-08-14 18:43:20|3264.25|3255.55|3264.23|3255.53|3264.25|3255.55|3264.08|3255.38|22
1628966610000|2021-08-14 18:43:30|3264.18|3255.48|3264.44|3255.74|3264.53|3255.83|3264.11|3255.41|24
1628966620000|2021-08-14 18:43:40|3264.63|3255.93|3264.84|3256.14|3264.85|3256.15|3264.63|3255.93|11
1628966630000|2021-08-14 18:43:50|3264.86|3256.16|3264.92|3256.22|3264.95|3256.25|3264.82|3256.12|23
1628966640000|2021-08-14 18:44:00|3264.96|3256.26|3264.93|3256.23|3264.97|3256.27|3264.86|3256.16|19
1628966650000|2021-08-14 18:44:10|3264.94|3256.24|3264.95|3256.25|3265.04|3256.34|3264.91|3256.21|15
1628966660000|2021-08-14 18:44:20|3265.46|3256.76|3265.67|3256.97|3265.7|3257|3265.16|3256.46|20
1628966670000|2021-08-14 18:44:30|3265.83|3257.13|3265.94|3257.24|3266.21|3257.51|3265.83|3257.13|18
1628966680000|2021-08-14 18:44:40|3266.02|3257.32|3266.56|3257.86|3266.65|3257.95|3266.02|3257.32|25
1628966690000|2021-08-14 18:44:50|3266.58|3257.88|3267.31|3258.61|3267.31|3258.61|3266.56|3257.86|29
1628966700000|2021-08-14 18:45:00|3267.51|3258.81|3268.3|3259.6|3268.4|3259.7|3267.4|3258.7|35
1628966710000|2021-08-14 18:45:10|3268.31|3259.61|3269.17|3260.47|3269.17|3260.47|3268.31|3259.61|35
1628966720000|2021-08-14 18:45:20|3269.12|3260.42|3268.23|3259.53|3269.18|3260.48|3268.23|3259.53|33
1628966730000|2021-08-14 18:45:30|3268.31|3259.61|3268.09|3259.39|3268.47|3259.77|3267.41|3258.71|37
1628966740000|2021-08-14 18:45:40|3268.08|3259.38|3265.31|3256.61|3268.08|3259.38|3264.87|3256.17|39
1628966750000|2021-08-14 18:45:50|3265.16|3256.46|3264.95|3256.25|3265.28|3256.58|3264.66|3255.96|37
1628966760000|2021-08-14 18:46:00|3264.97|3256.27|3264.96|3256.26|3265.02|3256.32|3264.91|3256.21|23
1628966770000|2021-08-14 18:46:10|3264.95|3256.25|3263.9|3255.2|3264.95|3256.25|3263.85|3255.15|22
1628966780000|2021-08-14 18:46:20|3263.89|3255.19|3262.44|3253.74|3263.89|3255.19|3262.33|3253.63|35
1628966790000|2021-08-14 18:46:30|3262.31|3253.61|3261.96|3253.26|3262.32|3253.62|3261.96|3253.26|16
1628966800000|2021-08-14 18:46:40|3261.46|3252.76|3259.34|3250.64|3261.46|3252.76|3259.31|3250.61|36
1628966810000|2021-08-14 18:46:50|3259.33|3250.63|3259.77|3251.07|3260.21|3251.51|3259.33|3250.63|32
1628966820000|2021-08-14 18:47:00|3259.97|3251.27|3259.97|3251.27|3260.72|3252.02|3259.29|3250.59|36
1628966830000|2021-08-14 18:47:10|3259.73|3251.03|3258.57|3249.87|3259.73|3251.03|3258.49|3249.79|36
1628966840000|2021-08-14 18:47:20|3258.58|3249.88|3256.79|3248.09|3258.58|3249.88|3256.56|3247.86|36
1628966850000|2021-08-14 18:47:30|3256.81|3248.11|3257.34|3248.64|3257.49|3248.79|3256.81|3248.11|35
1628966860000|2021-08-14 18:47:40|3257.29|3248.59|3259.26|3250.56|3259.38|3250.68|3257.28|3248.58|35
1628966870000|2021-08-14 18:47:50|3259.34|3250.64|3259.2|3250.5|3259.37|3250.67|3258.9|3250.2|32
1628966880000|2021-08-14 18:48:00|3259.37|3250.67|3259.32|3250.62|3260.58|3251.88|3259.17|3250.47|37
1628966890000|2021-08-14 18:48:10|3259.28|3250.58|3259.21|3250.51|3259.79|3251.09|3259.21|3250.51|29
1628966900000|2021-08-14 18:48:20|3259.24|3250.54|3259.81|3251.11|3260.75|3252.05|3259.24|3250.54|36
1628966910000|2021-08-14 18:48:30|3259.76|3251.06|3258.66|3249.96|3259.8|3251.1|3258.66|3249.96|35
1628966920000|2021-08-14 18:48:40|3258.49|3249.79|3258.19|3249.49|3258.52|3249.82|3257.68|3248.98|38
1628966930000|2021-08-14 18:48:50|3258.18|3249.48|3258.15|3249.45|3258.25|3249.55|3257.98|3249.28|29
1628966940000|2021-08-14 18:49:00|3258.13|3249.43|3258.21|3249.51|3258.29|3249.59|3258.03|3249.33|36
1628966950000|2021-08-14 18:49:10|3258.08|3249.38|3259.16|3250.46|3259.25|3250.55|3258.05|3249.35|29
1628966960000|2021-08-14 18:49:20|3259.15|3250.45|3259.14|3250.44|3259.24|3250.54|3258.87|3250.17|29
1628966970000|2021-08-14 18:49:30|3259.16|3250.46|3259.91|3251.21|3260.23|3251.53|3259.16|3250.46|36
1628966980000|2021-08-14 18:49:40|3259.94|3251.24|3259.82|3251.12|3259.94|3251.24|3259.77|3251.07|16
1628966990000|2021-08-14 18:49:50|3259.77|3251.07|3259.17|3250.47|3259.77|3251.07|3258.93|3250.23|26
1628967000000|2021-08-14 18:50:00|3259.32|3250.62|3259.01|3250.31|3259.39|3250.69|3259.01|3250.31|20
1628967010000|2021-08-14 18:50:10|3258.96|3250.26|3257.9|3249.2|3258.96|3250.26|3257.84|3249.14|35
1628967020000|2021-08-14 18:50:20|3257.94|3249.24|3258.64|3249.94|3258.69|3249.99|3257.82|3249.12|32
1628967030000|2021-08-14 18:50:30|3258.7|3250|3258.65|3249.95|3258.88|3250.18|3258.53|3249.83|20
1628967040000|2021-08-14 18:50:40|3258.63|3249.93|3258.65|3249.95|3258.66|3249.96|3258.56|3249.86|27
1628967050000|2021-08-14 18:50:50|3258.66|3249.96|3258.65|3249.95|3258.66|3249.96|3258.62|3249.92|12
1628967060000|2021-08-14 18:51:00|3258.66|3249.96|3259.05|3250.35|3259.69|3250.99|3258.66|3249.96|28
1628967070000|2021-08-14 18:51:10|3258.93|3250.23|3258.22|3249.52|3258.93|3250.23|3258.17|3249.47|26
1628967080000|2021-08-14 18:51:20|3258.23|3249.53|3257.92|3249.22|3258.37|3249.67|3257.92|3249.22|26
1628967090000|2021-08-14 18:51:30|3257.9|3249.2|3257.7|3249|3257.92|3249.22|3257.7|3249|32
1628967100000|2021-08-14 18:51:40|3257.76|3249.06|3257.72|3249.02|3257.76|3249.06|3257.62|3248.92|26
1628967110000|2021-08-14 18:51:50|3257.69|3248.99|3257.38|3248.68|3257.72|3249.02|3257.37|3248.67|15
1628967120000|2021-08-14 18:52:00|3257.4|3248.7|3257.74|3249.04|3258.02|3249.32|3257.4|3248.7|28
1628967130000|2021-08-14 18:52:10|3257.56|3248.86|3256.88|3248.18|3257.56|3248.86|3256.88|3248.18|26
1628967140000|2021-08-14 18:52:20|3256.97|3248.27|3256.88|3248.18|3257.17|3248.47|3256.87|3248.17|30
1628967150000|2021-08-14 18:52:30|3256.92|3248.22|3257.1|3248.4|3257.16|3248.46|3256.75|3248.05|25
1628967160000|2021-08-14 18:52:40|3257.03|3248.33|3256.42|3247.72|3257.15|3248.45|3256.42|3247.72|24
1628967170000|2021-08-14 18:52:50|3256.3|3247.6|3256.35|3247.65|3256.42|3247.72|3255.42|3246.72|35
1628967180000|2021-08-14 18:53:00|3256|3247.3|3255.35|3246.65|3256|3247.3|3255.32|3246.62|24
1628967190000|2021-08-14 18:53:10|3255.33|3246.63|3256.36|3247.66|3256.4|3247.7|3255.32|3246.62|14
1628967200000|2021-08-14 18:53:20|3256.24|3247.54|3256.04|3247.34|3256.24|3247.54|3255.73|3247.03|29
1628967210000|2021-08-14 18:53:30|3256.08|3247.38|3255.82|3247.12|3257.11|3248.41|3255.82|3247.12|33
1628967220000|2021-08-14 18:53:40|3255.91|3247.21|3255.97|3247.27|3256.01|3247.31|3255.66|3246.96|34
1628967230000|2021-08-14 18:53:50|3255.98|3247.28|3255.98|3247.28|3256.16|3247.46|3255.85|3247.15|36
1628967240000|2021-08-14 18:54:00|3256.02|3247.32|3255.92|3247.22|3256.02|3247.32|3255.66|3246.96|26
1628967250000|2021-08-14 18:54:10|3255.95|3247.25|3256.52|3247.82|3256.52|3247.82|3255.7|3247|33
1628967260000|2021-08-14 18:54:20|3256.44|3247.74|3251.85|3243.15|3256.44|3247.74|3251.82|3243.12|35
1628967270000|2021-08-14 18:54:30|3251.84|3243.14|3251.43|3242.73|3251.84|3243.14|3250.73|3242.03|30
1628967280000|2021-08-14 18:54:40|3251.59|3242.89|3252.2|3243.5|3252.62|3243.92|3251.59|3242.89|27
1628967290000|2021-08-14 18:54:50|3252.75|3244.05|3252.46|3243.76|3253.54|3244.84|3252.3|3243.6|38
1628967300000|2021-08-14 18:55:00|3252.57|3243.87|3256.32|3247.62|3256.47|3247.77|3252.57|3243.87|38
1628967310000|2021-08-14 18:55:10|3256.23|3247.53|3256.53|3247.83|3256.62|3247.92|3256.19|3247.49|35
1628967320000|2021-08-14 18:55:20|3256.48|3247.78|3256.44|3247.74|3256.82|3248.12|3256.41|3247.71|27
1628967330000|2021-08-14 18:55:30|3256.51|3247.81|3256.54|3247.84|3256.62|3247.92|3256.42|3247.72|23
1628967340000|2021-08-14 18:55:40|3256.47|3247.77|3255.86|3247.16|3256.7|3248|3255.65|3246.95|31
1628967350000|2021-08-14 18:55:50|3256.26|3247.56|3256.19|3247.49|3256.4|3247.7|3255.83|3247.13|34
1628967360000|2021-08-14 18:56:00|3256.1|3247.4|3256.07|3247.37|3256.14|3247.44|3255.95|3247.25|30
1628967370000|2021-08-14 18:56:10|3256.08|3247.38|3256.49|3247.79|3256.77|3248.07|3256|3247.3|29
1628967380000|2021-08-14 18:56:20|3256.69|3247.99|3255.92|3247.22|3256.69|3247.99|3255.89|3247.19|27
1628967390000|2021-08-14 18:56:30|3255.96|3247.26|3254.25|3245.55|3256.04|3247.34|3254.25|3245.55|32
1628967400000|2021-08-14 18:56:40|3254.23|3245.53|3255.12|3246.42|3255.18|3246.48|3254.17|3245.47|24
1628967410000|2021-08-14 18:56:50|3255.1|3246.4|3255.23|3246.53|3255.34|3246.64|3254.82|3246.12|33
1628967420000|2021-08-14 18:57:00|3255.39|3246.69|3254.67|3245.97|3255.82|3247.12|3254.67|3245.97|30
1628967430000|2021-08-14 18:57:10|3254.7|3246|3254.71|3246.01|3254.77|3246.07|3254.65|3245.95|32
1628967440000|2021-08-14 18:57:20|3254.76|3246.06|3255.41|3246.71|3255.41|3246.71|3254.67|3245.97|20
1628967450000|2021-08-14 18:57:30|3255.63|3246.93|3255.63|3246.93|3255.79|3247.09|3255.38|3246.68|30
1628967460000|2021-08-14 18:57:40|3255.67|3246.97|3256|3247.3|3256|3247.3|3255.58|3246.88|23
1628967470000|2021-08-14 18:57:50|3255.93|3247.23|3255.75|3247.05|3255.93|3247.23|3255.69|3246.99|29
1628967480000|2021-08-14 18:58:00|3255.76|3247.06|3255.75|3247.05|3256.41|3247.71|3255.72|3247.02|28
1628967490000|2021-08-14 18:58:10|3255.67|3246.97|3255.72|3247.02|3255.72|3247.02|3255.62|3246.92|23
1628967500000|2021-08-14 18:58:20|3255.7|3247|3255.78|3247.08|3255.81|3247.11|3255.67|3246.97|17
1628967510000|2021-08-14 18:58:30|3255.77|3247.07|3255.6|3246.9|3255.85|3247.15|3255.59|3246.89|31
1628967520000|2021-08-14 18:58:40|3255.41|3246.71|3255.44|3246.74|3255.57|3246.87|3254.68|3245.98|35
1628967530000|2021-08-14 18:58:50|3255.45|3246.75|3255.83|3247.13|3256.31|3247.61|3255.38|3246.68|37
1628967540000|2021-08-14 18:59:00|3255.8|3247.1|3255.66|3246.96|3255.84|3247.14|3255.61|3246.91|28
1628967550000|2021-08-14 18:59:10|3255.36|3246.66|3254.63|3245.93|3255.36|3246.66|3254.39|3245.69|34
1628967560000|2021-08-14 18:59:20|3254.73|3246.03|3254.96|3246.26|3255.59|3246.89|3254.73|3246.03|38
1628967570000|2021-08-14 18:59:30|3254.92|3246.22|3254.87|3246.17|3255.09|3246.39|3254.82|3246.12|24
1628967580000|2021-08-14 18:59:40|3254.84|3246.14|3254.77|3246.07|3255.85|3247.15|3254.56|3245.86|35
1628967590000|2021-08-14 18:59:50|3254.89|3246.19|3254.73|3246.03|3254.89|3246.19|3254.52|3245.82|23
1628967600000|2021-08-14 19:00:00|3254.72|3246.02|3253.25|3244.55|3254.72|3246.02|3253.25|3244.55|33
1628967610000|2021-08-14 19:00:10|3253.12|3244.42|3253.39|3244.69|3253.61|3244.91|3253.05|3244.35|31
1628967620000|2021-08-14 19:00:20|3253.4|3244.7|3253.5|3244.8|3253.64|3244.94|3253.28|3244.58|28
1628967630000|2021-08-14 19:00:30|3253.54|3244.84|3254.82|3246.12|3254.82|3246.12|3253.42|3244.72|24
1628967640000|2021-08-14 19:00:40|3254.73|3246.03|3256.47|3247.77|3256.47|3247.77|3254.73|3246.03|34
1628967650000|2021-08-14 19:00:50|3256.2|3247.5|3255.73|3247.03|3256.26|3247.56|3255.55|3246.85|31
1628967660000|2021-08-14 19:01:00|3255.7|3247|3256.36|3247.66|3256.37|3247.67|3255.64|3246.94|32
1628967670000|2021-08-14 19:01:10|3256.69|3247.99|3257.62|3248.92|3257.94|3249.24|3256.69|3247.99|29
1628967680000|2021-08-14 19:01:20|3257.67|3248.97|3257.92|3249.22|3258.25|3249.55|3257.67|3248.97|34
1628967690000|2021-08-14 19:01:30|3257.96|3249.26|3257.87|3249.17|3258.14|3249.44|3257.54|3248.84|26
1628967700000|2021-08-14 19:01:40|3257.79|3249.09|3256.58|3247.88|3257.86|3249.16|3256.58|3247.88|33
1628967710000|2021-08-14 19:01:50|3256.89|3248.19|3257.77|3249.07|3258.43|3249.73|3256.89|3248.19|37
1628967720000|2021-08-14 19:02:00|3257.79|3249.09|3258.14|3249.44|3258.81|3250.11|3257.71|3249.01|38
1628967730000|2021-08-14 19:02:10|3258.19|3249.49|3258.75|3250.05|3258.91|3250.21|3258.01|3249.31|30
1628967740000|2021-08-14 19:02:20|3258.89|3250.19|3258.94|3250.24|3259.03|3250.33|3258.28|3249.58|39
1628967750000|2021-08-14 19:02:30|3258.95|3250.25|3256.97|3248.27|3258.95|3250.25|3256.97|3248.27|34
1628967760000|2021-08-14 19:02:40|3257.12|3248.42|3257.19|3248.49|3257.36|3248.66|3256.95|3248.25|36
1628967770000|2021-08-14 19:02:50|3257.18|3248.48|3257.19|3248.49|3258.28|3249.58|3257.11|3248.41|28
1628967780000|2021-08-14 19:03:00|3257.27|3248.57|3258.16|3249.46|3258.16|3249.46|3257.25|3248.55|35
1628967790000|2021-08-14 19:03:10|3257.98|3249.28|3258|3249.3|3258.16|3249.46|3257.9|3249.2|31
1628967800000|2021-08-14 19:03:20|3257.96|3249.26|3258.24|3249.54|3258.37|3249.67|3257.85|3249.15|23
1628967810000|2021-08-14 19:03:30|3258.25|3249.55|3258.25|3249.55|3258.27|3249.57|3258.08|3249.38|19
1628967820000|2021-08-14 19:03:40|3258.26|3249.56|3258.2|3249.5|3258.33|3249.63|3258.1|3249.4|28
1628967830000|2021-08-14 19:03:50|3258.22|3249.52|3257.48|3248.78|3258.24|3249.54|3257.45|3248.75|27
1628967840000|2021-08-14 19:04:00|3257.6|3248.9|3257.4|3248.7|3257.62|3248.92|3256.89|3248.19|28
1628967850000|2021-08-14 19:04:10|3257.41|3248.71|3256.38|3247.68|3257.41|3248.71|3256.38|3247.68|33
1628967860000|2021-08-14 19:04:20|3256.31|3247.61|3258.14|3249.44|3258.14|3249.44|3256.31|3247.61|34
1628967870000|2021-08-14 19:04:30|3258.12|3249.42|3258.12|3249.42|3258.53|3249.83|3258.05|3249.35|35
1628967880000|2021-08-14 19:04:40|3258.11|3249.41|3258.19|3249.49|3258.27|3249.57|3258.11|3249.41|16
1628967890000|2021-08-14 19:04:50|3258.2|3249.5|3258.18|3249.48|3258.27|3249.57|3258.11|3249.41|26
1628967900000|2021-08-14 19:05:00|3258.2|3249.5|3258.59|3249.89|3258.86|3250.16|3258.06|3249.36|28
1628967910000|2021-08-14 19:05:10|3258.6|3249.9|3259.99|3251.29|3260.03|3251.33|3258.6|3249.9|20
1628967920000|2021-08-14 19:05:20|3260.01|3251.31|3260.02|3251.32|3260.2|3251.5|3259.99|3251.29|29
1628967930000|2021-08-14 19:05:30|3259.99|3251.29|3259.07|3250.37|3259.99|3251.29|3259.02|3250.32|24
1628967940000|2021-08-14 19:05:40|3259.09|3250.39|3259.21|3250.51|3259.32|3250.62|3259.09|3250.39|25
1628967950000|2021-08-14 19:05:50|3259.28|3250.58|3259.15|3250.45|3259.28|3250.58|3259.12|3250.42|10
1628967960000|2021-08-14 19:06:00|3259.23|3250.53|3259.44|3250.74|3259.94|3251.24|3259.21|3250.51|27
1628967970000|2021-08-14 19:06:10|3259.34|3250.64|3259.55|3250.85|3259.57|3250.87|3259.34|3250.64|29
1628967980000|2021-08-14 19:06:20|3259.57|3250.87|3259.81|3251.11|3259.89|3251.19|3259.54|3250.84|29
1628967990000|2021-08-14 19:06:30|3259.8|3251.1|3259.72|3251.02|3259.85|3251.15|3259.71|3251.01|24
1628968000000|2021-08-14 19:06:40|3259.73|3251.03|3259.79|3251.09|3259.8|3251.1|3259.71|3251.01|19
1628968010000|2021-08-14 19:06:50|3259.8|3251.1|3259.54|3250.84|3259.8|3251.1|3259.54|3250.84|25
1628968020000|2021-08-14 19:07:00|3259.53|3250.83|3258.14|3249.44|3259.59|3250.89|3258.14|3249.44|25
1628968030000|2021-08-14 19:07:10|3258.12|3249.42|3258.12|3249.42|3258.29|3249.59|3258.08|3249.38|29
1628968040000|2021-08-14 19:07:20|3258.13|3249.43|3257.81|3249.11|3258.33|3249.63|3257.72|3249.02|28
1628968050000|2021-08-14 19:07:30|3257.75|3249.05|3257.67|3248.97|3258.84|3250.14|3257.67|3248.97|30
1628968060000|2021-08-14 19:07:40|3257.75|3249.05|3257.76|3249.06|3257.79|3249.09|3257.58|3248.88|30
1628968070000|2021-08-14 19:07:50|3257.77|3249.07|3256.9|3248.2|3257.77|3249.07|3256.85|3248.15|16
1628968080000|2021-08-14 19:08:00|3256.91|3248.21|3257.59|3248.89|3257.68|3248.98|3256.88|3248.18|17
1628968090000|2021-08-14 19:08:10|3257.61|3248.91|3257.61|3248.91|3258.14|3249.44|3257.5|3248.8|31
1628968100000|2021-08-14 19:08:20|3257.58|3248.88|3257.29|3248.59|3257.66|3248.96|3256.91|3248.21|31
1628968110000|2021-08-14 19:08:30|3257.27|3248.57|3257.07|3248.37|3257.65|3248.95|3256.98|3248.28|33
1628968120000|2021-08-14 19:08:40|3257.13|3248.43|3257.06|3248.36|3257.43|3248.73|3257.05|3248.35|35
1628968130000|2021-08-14 19:08:50|3257.11|3248.41|3256.89|3248.19|3257.11|3248.41|3256.3|3247.6|33
1628968140000|2021-08-14 19:09:00|3256.83|3248.13|3256.82|3248.12|3257.67|3248.97|3256.48|3247.78|28
1628968150000|2021-08-14 19:09:10|3256.52|3247.82|3254.02|3245.32|3256.52|3247.82|3253.99|3245.29|26
1628968160000|2021-08-14 19:09:20|3253.97|3245.27|3253.45|3244.75|3254|3245.3|3253.25|3244.55|34
1628968170000|2021-08-14 19:09:30|3253.48|3244.78|3253.15|3244.45|3253.62|3244.92|3253.15|3244.45|35
1628968180000|2021-08-14 19:09:40|3253.1|3244.4|3252.39|3243.69|3253.1|3244.4|3252.19|3243.49|36
1628968190000|2021-08-14 19:09:50|3252.34|3243.64|3252.09|3243.39|3252.67|3243.97|3252.07|3243.37|37
1628968200000|2021-08-14 19:10:00|3252.1|3243.4|3252.38|3243.68|3252.51|3243.81|3252.08|3243.38|32
1628968210000|2021-08-14 19:10:10|3252.39|3243.69|3252.65|3243.95|3252.85|3244.15|3252.39|3243.69|29
1628968220000|2021-08-14 19:10:20|3252.73|3244.03|3253.06|3244.36|3253.59|3244.89|3252.57|3243.87|33
1628968230000|2021-08-14 19:10:30|3253.07|3244.37|3253.26|3244.56|3253.39|3244.69|3253.04|3244.34|28
1628968240000|2021-08-14 19:10:40|3253.27|3244.57|3253.26|3244.56|3253.28|3244.58|3253.21|3244.51|19
1628968250000|2021-08-14 19:10:50|3253.36|3244.66|3253.38|3244.68|3253.41|3244.71|3253.26|3244.56|12
1628968260000|2021-08-14 19:11:00|3253.35|3244.65|3254.7|3246|3254.87|3246.17|3253.35|3244.65|31
1628968270000|2021-08-14 19:11:10|3254.69|3245.99|3255.63|3246.93|3255.94|3247.24|3254.69|3245.99|23
1628968280000|2021-08-14 19:11:20|3255.28|3246.58|3255.74|3247.04|3255.8|3247.1|3255.22|3246.52|15
1628968290000|2021-08-14 19:11:30|3255.78|3247.08|3255.86|3247.16|3256.21|3247.51|3255.74|3247.04|29
1628968300000|2021-08-14 19:11:40|3255.94|3247.24|3255.97|3247.27|3255.99|3247.29|3255.87|3247.17|23
1628968310000|2021-08-14 19:11:50|3255.99|3247.29|3256.26|3247.56|3256.29|3247.59|3255.94|3247.24|22
1628968320000|2021-08-14 19:12:00|3256.23|3247.53|3257.04|3248.34|3257.43|3248.73|3256.1|3247.4|30
1628968330000|2021-08-14 19:12:10|3256.91|3248.21|3257.79|3249.09|3257.8|3249.1|3256.51|3247.81|34
1628968340000|2021-08-14 19:12:20|3257.62|3248.92|3257.44|3248.74|3257.9|3249.2|3257.44|3248.74|21
1628968350000|2021-08-14 19:12:30|3257.45|3248.75|3257.59|3248.89|3257.66|3248.96|3257.44|3248.74|16
1628968360000|2021-08-14 19:12:40|3257.56|3248.86|3257.62|3248.92|3257.67|3248.97|3257.51|3248.81|23
1628968370000|2021-08-14 19:12:50|3257.58|3248.88|3257.6|3248.9|3257.9|3249.2|3257.52|3248.82|33
1628968380000|2021-08-14 19:13:00|3257.59|3248.89|3257.62|3248.92|3257.77|3249.07|3257.49|3248.79|33
1628968390000|2021-08-14 19:13:10|3257.63|3248.93|3257.87|3249.17|3257.91|3249.21|3257.63|3248.93|20
1628968400000|2021-08-14 19:13:20|3257.84|3249.14|3257.78|3249.08|3257.88|3249.18|3257.68|3248.98|30
1628968410000|2021-08-14 19:13:30|3257.74|3249.04|3256.46|3247.76|3257.74|3249.04|3256.37|3247.67|31
1628968420000|2021-08-14 19:13:40|3256.5|3247.8|3256.68|3247.98|3256.87|3248.17|3256.46|3247.76|30
1628968430000|2021-08-14 19:13:50|3256.7|3248|3256.76|3248.06|3256.84|3248.14|3256.7|3248|20
1628968440000|2021-08-14 19:14:00|3256.77|3248.07|3256.82|3248.12|3256.93|3248.23|3256.71|3248.01|27
1628968450000|2021-08-14 19:14:10|3256.72|3248.02|3256.68|3247.98|3256.72|3248.02|3256.55|3247.85|31
1628968460000|2021-08-14 19:14:20|3256.7|3248|3256.57|3247.87|3257.24|3248.54|3256.56|3247.86|32
1628968470000|2021-08-14 19:14:30|3256.33|3247.63|3256.69|3247.99|3257.28|3248.58|3256.33|3247.63|31
1628968480000|2021-08-14 19:14:40|3256.57|3247.87|3256.46|3247.76|3256.7|3248|3256.46|3247.76|24
1628968490000|2021-08-14 19:14:50|3256.36|3247.66|3253.15|3244.45|3256.4|3247.7|3253|3244.3|34
1628968500000|2021-08-14 19:15:00|3253.18|3244.48|3253.22|3244.52|3253.33|3244.63|3253|3244.3|30
1628968510000|2021-08-14 19:15:10|3253.21|3244.51|3253.26|3244.56|3253.37|3244.67|3253.16|3244.46|31
1628968520000|2021-08-14 19:15:20|3253.4|3244.7|3253.28|3244.58|3253.4|3244.7|3253.18|3244.48|31
1628968530000|2021-08-14 19:15:30|3253.3|3244.6|3253.58|3244.88|3254.02|3245.32|3253.22|3244.52|33
1628968540000|2021-08-14 19:15:40|3253.92|3245.22|3254.58|3245.88|3255.24|3246.54|3253.66|3244.96|34
1628968550000|2021-08-14 19:15:50|3254.57|3245.87|3254.94|3246.24|3254.99|3246.29|3254.54|3245.84|24
1628968560000|2021-08-14 19:16:00|3254.95|3246.25|3256.37|3247.67|3256.51|3247.81|3254.89|3246.19|34
1628968570000|2021-08-14 19:16:10|3256.35|3247.65|3256.17|3247.47|3256.58|3247.88|3256.03|3247.33|31
1628968580000|2021-08-14 19:16:20|3256.2|3247.5|3255.92|3247.22|3256.36|3247.66|3255.41|3246.71|37
1628968590000|2021-08-14 19:16:30|3256.09|3247.39|3256.41|3247.71|3256.43|3247.73|3255.81|3247.11|30
1628968600000|2021-08-14 19:16:40|3256.31|3247.61|3257.03|3248.33|3257.27|3248.57|3256.09|3247.39|31
1628968610000|2021-08-14 19:16:50|3256.96|3248.26|3256.97|3248.27|3257.03|3248.33|3256.65|3247.95|32
1628968620000|2021-08-14 19:17:00|3256.99|3248.29|3256.96|3248.26|3257.31|3248.61|3256.83|3248.13|32
1628968630000|2021-08-14 19:17:10|3257.1|3248.4|3257.14|3248.44|3257.19|3248.49|3257.07|3248.37|21
1628968640000|2021-08-14 19:17:20|3257.12|3248.42|3257.53|3248.83|3257.59|3248.89|3257.03|3248.33|25
1628968650000|2021-08-14 19:17:30|3257.48|3248.78|3257.52|3248.82|3257.56|3248.86|3257.23|3248.53|24
1628968660000|2021-08-14 19:17:40|3257.42|3248.72|3257.4|3248.7|3257.53|3248.83|3257.35|3248.65|19
1628968670000|2021-08-14 19:17:50|3257.43|3248.73|3256.96|3248.26|3257.43|3248.73|3256.21|3247.51|34
1628968680000|2021-08-14 19:18:00|3257.02|3248.32|3257.29|3248.59|3257.48|3248.78|3257.02|3248.32|19
1628968690000|2021-08-14 19:18:10|3257.38|3248.68|3257.08|3248.38|3257.39|3248.69|3257.08|3248.38|21
1628968700000|2021-08-14 19:18:20|3256.82|3248.12|3257.42|3248.72|3257.42|3248.72|3256.82|3248.12|33
1628968710000|2021-08-14 19:18:30|3257.21|3248.51|3257.4|3248.7|3257.4|3248.7|3257.13|3248.43|12
1628968720000|2021-08-14 19:18:40|3257.33|3248.63|3257.71|3249.01|3257.72|3249.02|3257.33|3248.63|11
1628968730000|2021-08-14 19:18:50|3257.46|3248.76|3257.47|3248.77|3257.53|3248.83|3257.46|3248.76|5
1628968740000|2021-08-14 19:19:00|3257.5|3248.8|3257.42|3248.72|3257.9|3249.2|3256.9|3248.2|28
1628968750000|2021-08-14 19:19:10|3257.43|3248.73|3257.37|3248.67|3257.43|3248.73|3257.25|3248.55|20
1628968760000|2021-08-14 19:19:20|3257.35|3248.65|3257.55|3248.85|3257.55|3248.85|3257.35|3248.65|11
1628968770000|2021-08-14 19:19:30|3257.6|3248.9|3257.98|3249.28|3258.07|3249.37|3257.53|3248.83|11
1628968780000|2021-08-14 19:19:40|3258.08|3249.38|3258.29|3249.59|3258.47|3249.77|3258.05|3249.35|31
1628968790000|2021-08-14 19:19:50|3258.3|3249.6|3258.07|3249.37|3258.53|3249.83|3258.04|3249.34|28
1628968800000|2021-08-14 19:20:00|3258.21|3249.51|3258.13|3249.43|3258.26|3249.56|3258.04|3249.34|29
1628968810000|2021-08-14 19:20:10|3258.04|3249.34|3258.15|3249.45|3258.16|3249.46|3258.04|3249.34|12
1628968820000|2021-08-14 19:20:20|3258.16|3249.46|3258.22|3249.52|3258.23|3249.53|3258.12|3249.42|16
1628968830000|2021-08-14 19:20:30|3258.23|3249.53|3258.38|3249.68|3258.38|3249.68|3258.23|3249.53|14
1628968840000|2021-08-14 19:20:40|3258.34|3249.64|3258.22|3249.52|3258.34|3249.64|3258.2|3249.5|18
1628968850000|2021-08-14 19:20:50|3258.23|3249.53|3258.33|3249.63|3258.35|3249.65|3258.23|3249.53|7
1628968860000|2021-08-14 19:21:00|3258.32|3249.62|3258.13|3249.43|3258.32|3249.62|3258.05|3249.35|17
1628968870000|2021-08-14 19:21:10|3258.11|3249.41|3258.02|3249.32|3258.11|3249.41|3257.07|3248.37|31
1628968880000|2021-08-14 19:21:20|3257.97|3249.27|3258.28|3249.58|3258.42|3249.72|3257.81|3249.11|32
1628968890000|2021-08-14 19:21:30|3258.58|3249.88|3258.19|3249.49|3258.62|3249.92|3258.18|3249.48|13
1628968900000|2021-08-14 19:21:40|3258.18|3249.48|3257.79|3249.09|3258.2|3249.5|3257.78|3249.08|24
1628968910000|2021-08-14 19:21:50|3257.82|3249.12|3258.06|3249.36|3258.06|3249.36|3257.8|3249.1|27
1628968920000|2021-08-14 19:22:00|3258.05|3249.35|3257.17|3248.47|3258.11|3249.41|3257.17|3248.47|22
1628968930000|2021-08-14 19:22:10|3257.04|3248.34|3256.91|3248.21|3257.04|3248.34|3256.65|3247.95|20
1628968940000|2021-08-14 19:22:20|3256.9|3248.2|3256.92|3248.22|3256.95|3248.25|3256.88|3248.18|13
1628968950000|2021-08-14 19:22:30|3256.91|3248.21|3256.99|3248.29|3257.74|3249.04|3256.87|3248.17|33
1628968960000|2021-08-14 19:22:40|3257|3248.3|3256.78|3248.08|3257.01|3248.31|3256.52|3247.82|29
1628968970000|2021-08-14 19:22:50|3256.76|3248.06|3256.74|3248.04|3256.83|3248.13|3256.52|3247.82|28
1628968980000|2021-08-14 19:23:00|3256.79|3248.09|3256.48|3247.78|3256.8|3248.1|3256.48|3247.78|25
1628968990000|2021-08-14 19:23:10|3256.57|3247.87|3256.65|3247.95|3256.68|3247.98|3256.57|3247.87|21
1628969000000|2021-08-14 19:23:20|3256.66|3247.96|3256.93|3248.23|3256.93|3248.23|3256.64|3247.94|19
1628969010000|2021-08-14 19:23:30|3256.88|3248.18|3257.07|3248.37|3257.42|3248.72|3256.88|3248.18|31
1628969020000|2021-08-14 19:23:40|3257.05|3248.35|3256.51|3247.81|3257.2|3248.5|3256.49|3247.79|34
1628969030000|2021-08-14 19:23:50|3256.52|3247.82|3256.63|3247.93|3256.64|3247.94|3256.47|3247.77|22
1628969040000|2021-08-14 19:24:00|3256.62|3247.92|3256.57|3247.87|3256.63|3247.93|3256.55|3247.85|20
1628969050000|2021-08-14 19:24:10|3256.56|3247.86|3256.57|3247.87|3256.6|3247.9|3256.55|3247.85|13
1628969060000|2021-08-14 19:24:20|3256.59|3247.89|3256.55|3247.85|3256.59|3247.89|3256.44|3247.74|14
1628969070000|2021-08-14 19:24:30|3256.56|3247.86|3256.56|3247.86|3256.67|3247.97|3256.52|3247.82|11
1628969080000|2021-08-14 19:24:40|3256.57|3247.87|3256.62|3247.92|3256.64|3247.94|3256.55|3247.85|18
1628969090000|2021-08-14 19:24:50|3256.64|3247.94|3256.56|3247.86|3256.64|3247.94|3256.55|3247.85|22
1628969100000|2021-08-14 19:25:00|3256.59|3247.89|3256.59|3247.89|3256.8|3248.1|3256.52|3247.82|31
1628969110000|2021-08-14 19:25:10|3256.6|3247.9|3256.64|3247.94|3256.71|3248.01|3256.56|3247.86|18
1628969120000|2021-08-14 19:25:20|3256.62|3247.92|3256.69|3247.99|3256.71|3248.01|3256.61|3247.91|23
1628969130000|2021-08-14 19:25:30|3256.7|3248|3256.51|3247.81|3256.7|3248|3256.41|3247.71|24
1628969140000|2021-08-14 19:25:40|3256.5|3247.8|3256.73|3248.03|3256.76|3248.06|3256.5|3247.8|23
1628969150000|2021-08-14 19:25:50|3256.74|3248.04|3256.74|3248.04|3256.85|3248.15|3256.69|3247.99|24
1628969160000|2021-08-14 19:26:00|3256.73|3248.03|3257.58|3248.88|3257.58|3248.88|3256.73|3248.03|22
1628969170000|2021-08-14 19:26:10|3257.62|3248.92|3257.69|3248.99|3257.86|3249.16|3257.61|3248.91|28
1628969180000|2021-08-14 19:26:20|3257.49|3248.79|3257.44|3248.74|3257.49|3248.79|3257.27|3248.57|25
1628969190000|2021-08-14 19:26:30|3257.42|3248.72|3256.78|3248.08|3257.42|3248.72|3256.66|3247.96|33
1628969200000|2021-08-14 19:26:40|3256.76|3248.06|3256.73|3248.03|3256.76|3248.06|3256.49|3247.79|32
1628969210000|2021-08-14 19:26:50|3256.72|3248.02|3256.79|3248.09|3256.97|3248.27|3256.72|3248.02|32
1628969220000|2021-08-14 19:27:00|3256.78|3248.08|3256.58|3247.88|3256.82|3248.12|3256.44|3247.74|24
1628969230000|2021-08-14 19:27:10|3256.59|3247.89|3253.74|3245.04|3256.61|3247.91|3253.72|3245.02|31
1628969240000|2021-08-14 19:27:20|3253.78|3245.08|3254.19|3245.49|3254.51|3245.81|3253.77|3245.07|28
1628969250000|2021-08-14 19:27:30|3254.21|3245.51|3254.42|3245.72|3254.42|3245.72|3254.08|3245.38|24
1628969260000|2021-08-14 19:27:40|3254.49|3245.79|3253.9|3245.2|3254.5|3245.8|3253.88|3245.18|17
1628969270000|2021-08-14 19:27:50|3253.96|3245.26|3253.67|3244.97|3253.96|3245.26|3253.63|3244.93|26
1628969280000|2021-08-14 19:28:00|3253.63|3244.93|3253.67|3244.97|3253.94|3245.24|3253.58|3244.88|29
1628969290000|2021-08-14 19:28:10|3253.65|3244.95|3252.04|3243.34|3253.7|3245|3252.04|3243.34|30
1628969300000|2021-08-14 19:28:20|3251.75|3243.05|3250.95|3242.25|3251.75|3243.05|3250.92|3242.22|36
1628969310000|2021-08-14 19:28:30|3250.96|3242.26|3250.65|3241.95|3251.21|3242.51|3250.65|3241.95|34
1628969320000|2021-08-14 19:28:40|3250.63|3241.93|3249.6|3240.9|3250.75|3242.05|3249.6|3240.9|26
1628969330000|2021-08-14 19:28:50|3249.5|3240.8|3247.12|3238.42|3249.52|3240.82|3247.02|3238.32|31
1628969340000|2021-08-14 19:29:00|3247.13|3238.43|3244.75|3236.05|3247.29|3238.59|3244.52|3235.82|39
1628969350000|2021-08-14 19:29:10|3244.86|3236.16|3247.19|3238.49|3247.72|3239.02|3244.73|3236.03|39
1628969360000|2021-08-14 19:29:20|3247.02|3238.32|3245.55|3236.85|3247.02|3238.32|3245.32|3236.62|36
1628969370000|2021-08-14 19:29:30|3245.56|3236.86|3245.63|3236.93|3245.93|3237.23|3245.37|3236.67|38
1628969380000|2021-08-14 19:29:40|3245.67|3236.97|3244.47|3235.77|3246|3237.3|3244.46|3235.76|39
1628969390000|2021-08-14 19:29:50|3244.32|3235.62|3245.08|3236.38|3245.87|3237.17|3243.86|3235.16|37
1628969400000|2021-08-14 19:30:00|3245.23|3236.53|3246.77|3238.07|3247.1|3238.4|3244.7|3236|39
1628969410000|2021-08-14 19:30:10|3246.91|3238.21|3249.19|3240.49|3249.54|3240.84|3246.91|3238.21|39
1628969420000|2021-08-14 19:30:20|3249.23|3240.53|3248.86|3240.16|3249.73|3241.03|3248.85|3240.15|39
1628969430000|2021-08-14 19:30:30|3248.71|3240.01|3246.91|3238.21|3248.86|3240.16|3246.84|3238.14|35
1628969440000|2021-08-14 19:30:40|3246.87|3238.17|3247.04|3238.34|3247.08|3238.38|3246.84|3238.14|33
1628969450000|2021-08-14 19:30:50|3246.99|3238.29|3246.37|3237.67|3247.04|3238.34|3246.37|3237.67|28
1628969460000|2021-08-14 19:31:00|3246.38|3237.68|3246.06|3237.36|3246.96|3238.26|3245.72|3237.02|29
1628969470000|2021-08-14 19:31:10|3245.99|3237.29|3245.45|3236.75|3245.99|3237.29|3245.38|3236.68|33
1628969480000|2021-08-14 19:31:20|3245.36|3236.66|3245.69|3236.99|3245.69|3236.99|3245.32|3236.62|28
1628969490000|2021-08-14 19:31:30|3245.7|3237|3246.88|3238.18|3246.88|3238.18|3245.66|3236.96|27
1628969500000|2021-08-14 19:31:40|3246.9|3238.2|3247.35|3238.65|3247.38|3238.68|3246.9|3238.2|36
1628969510000|2021-08-14 19:31:50|3247.45|3238.75|3247.32|3238.62|3247.51|3238.81|3246.8|3238.1|36
1628969520000|2021-08-14 19:32:00|3247.31|3238.61|3248.59|3239.89|3248.62|3239.92|3247.04|3238.34|26
1628969530000|2021-08-14 19:32:10|3248.58|3239.88|3250.83|3242.13|3250.83|3242.13|3248.58|3239.88|36
1628969540000|2021-08-14 19:32:20|3251|3242.3|3252.74|3244.04|3252.79|3244.09|3251|3242.3|35
1628969550000|2021-08-14 19:32:30|3252.73|3244.03|3252.87|3244.17|3252.87|3244.17|3252.36|3243.66|34
1628969560000|2021-08-14 19:32:40|3252.77|3244.07|3252.56|3243.86|3252.91|3244.21|3252.54|3243.84|32
1628969570000|2021-08-14 19:32:50|3252.51|3243.81|3252.49|3243.79|3252.69|3243.99|3251.91|3243.21|38
1628969580000|2021-08-14 19:33:00|3252.58|3243.88|3253.99|3245.29|3254.05|3245.35|3252.41|3243.71|29
1628969590000|2021-08-14 19:33:10|3253.95|3245.25|3254.21|3245.51|3254.76|3246.06|3253.32|3244.62|37
1628969600000|2021-08-14 19:33:20|3254.19|3245.49|3253.36|3244.66|3254.19|3245.49|3253.05|3244.35|32
1628969610000|2021-08-14 19:33:30|3253.44|3244.74|3253.25|3244.55|3253.53|3244.83|3253.05|3244.35|31
1628969620000|2021-08-14 19:33:40|3253.24|3244.54|3253.1|3244.4|3253.24|3244.54|3253.02|3244.32|30
1628969630000|2021-08-14 19:33:50|3253.13|3244.43|3253.06|3244.36|3253.26|3244.56|3253.01|3244.31|30
1628969640000|2021-08-14 19:34:00|3253.01|3244.31|3253.36|3244.66|3253.73|3245.03|3253.01|3244.31|23
1628969650000|2021-08-14 19:34:10|3253.35|3244.65|3253.35|3244.65|3253.6|3244.9|3253.33|3244.63|23
1628969660000|2021-08-14 19:34:20|3253.33|3244.63|3253.2|3244.5|3253.33|3244.63|3253.08|3244.38|24
1628969670000|2021-08-14 19:34:30|3253.16|3244.46|3253.29|3244.59|3253.32|3244.62|3253.03|3244.33|19
1628969680000|2021-08-14 19:34:40|3253.3|3244.6|3253.54|3244.84|3253.58|3244.88|3253.26|3244.56|16
1628969690000|2021-08-14 19:34:50|3253.64|3244.94|3253.41|3244.71|3253.68|3244.98|3253.37|3244.67|23
1628969700000|2021-08-14 19:35:00|3253.5|3244.8|3253.52|3244.82|3253.67|3244.97|3253.42|3244.72|18
1628969710000|2021-08-14 19:35:10|3253.41|3244.71|3253.64|3244.94|3253.64|3244.94|3253.28|3244.58|12
1628969720000|2021-08-14 19:35:20|3253.7|3245|3254.39|3245.69|3254.39|3245.69|3253.54|3244.84|24
1628969730000|2021-08-14 19:35:30|3254.67|3245.97|3254.85|3246.15|3254.93|3246.23|3254.67|3245.97|27
1628969740000|2021-08-14 19:35:40|3254.91|3246.21|3254.83|3246.13|3254.91|3246.21|3254.8|3246.1|11
1628969750000|2021-08-14 19:35:50|3254.82|3246.12|3254.29|3245.59|3255.23|3246.53|3254.29|3245.59|17
1628969760000|2021-08-14 19:36:00|3254.3|3245.6|3254.78|3246.08|3254.89|3246.19|3254.3|3245.6|30
1628969770000|2021-08-14 19:36:10|3254.79|3246.09|3256.3|3247.6|3256.74|3248.04|3254.72|3246.02|30
1628969780000|2021-08-14 19:36:20|3256.29|3247.59|3256.06|3247.36|3256.51|3247.81|3255.6|3246.9|32
1628969790000|2021-08-14 19:36:30|3255.98|3247.28|3256.82|3248.12|3256.92|3248.22|3255.98|3247.28|33
1628969800000|2021-08-14 19:36:40|3256.84|3248.14|3256.3|3247.6|3256.84|3248.14|3256.28|3247.58|26
1628969810000|2021-08-14 19:36:50|3256.36|3247.66|3256.47|3247.77|3256.55|3247.85|3256.34|3247.64|27
1628969820000|2021-08-14 19:37:00|3256.52|3247.82|3257.79|3249.09|3258.04|3249.34|3256.52|3247.82|31
1628969830000|2021-08-14 19:37:10|3257.8|3249.1|3258.19|3249.49|3258.49|3249.79|3257.8|3249.1|24
1628969840000|2021-08-14 19:37:20|3258.18|3249.48|3258.13|3249.43|3258.29|3249.59|3258.13|3249.43|12
1628969850000|2021-08-14 19:37:30|3258.15|3249.45|3258.15|3249.45|3258.26|3249.56|3258.1|3249.4|8
1628969860000|2021-08-14 19:37:40|3258.14|3249.44|3258.06|3249.36|3258.16|3249.46|3258.04|3249.34|19
1628969870000|2021-08-14 19:37:50|3258.11|3249.41|3258.37|3249.67|3258.38|3249.68|3258.05|3249.35|15
1628969880000|2021-08-14 19:38:00|3258.39|3249.69|3258.91|3250.21|3258.95|3250.25|3258.39|3249.69|25
1628969890000|2021-08-14 19:38:10|3258.87|3250.17|3258.44|3249.74|3259.06|3250.36|3258.44|3249.74|23
1628969900000|2021-08-14 19:38:20|3258.26|3249.56|3258.72|3250.02|3258.86|3250.16|3257.87|3249.17|38
1628969910000|2021-08-14 19:38:30|3258.62|3249.92|3258.99|3250.29|3259.05|3250.35|3258.5|3249.8|34
1628969920000|2021-08-14 19:38:40|3259.23|3250.53|3259.24|3250.54|3259.79|3251.09|3259.23|3250.53|31
1628969930000|2021-08-14 19:38:50|3259.22|3250.52|3258.85|3250.15|3259.4|3250.7|3258.78|3250.08|32
1628969940000|2021-08-14 19:39:00|3258.87|3250.17|3260.21|3251.51|3260.21|3251.51|3258.45|3249.75|27
1628969950000|2021-08-14 19:39:10|3260.17|3251.47|3260.82|3252.12|3261.24|3252.54|3260.12|3251.42|37
1628969960000|2021-08-14 19:39:20|3260.77|3252.07|3261.47|3252.77|3261.5|3252.8|3260.77|3252.07|32
1628969970000|2021-08-14 19:39:30|3261.44|3252.74|3261.29|3252.59|3261.59|3252.89|3261.29|3252.59|31
1628969980000|2021-08-14 19:39:40|3261.34|3252.64|3260.83|3252.13|3261.41|3252.71|3260.8|3252.1|26
1628969990000|2021-08-14 19:39:50|3260.82|3252.12|3260.68|3251.98|3260.92|3252.22|3260.68|3251.98|23
1628970000000|2021-08-14 19:40:00|3260.79|3252.09|3260.54|3251.84|3260.83|3252.13|3260.52|3251.82|19
1628970010000|2021-08-14 19:40:10|3260.53|3251.83|3260.02|3251.32|3260.54|3251.84|3259.4|3250.7|28
1628970020000|2021-08-14 19:40:20|3260.17|3251.47|3260.69|3251.99|3260.69|3251.99|3260.17|3251.47|29
1628970030000|2021-08-14 19:40:30|3260.67|3251.97|3261.12|3252.42|3261.33|3252.63|3260.67|3251.97|21
1628970040000|2021-08-14 19:40:40|3261.1|3252.4|3261.67|3252.97|3261.67|3252.97|3261.1|3252.4|29
1628970050000|2021-08-14 19:40:50|3261.78|3253.08|3262.41|3253.71|3262.66|3253.96|3261.51|3252.81|35
1628970060000|2021-08-14 19:41:00|3262.37|3253.67|3261.59|3252.89|3262.56|3253.86|3261.55|3252.85|28
1628970070000|2021-08-14 19:41:10|3261.65|3252.95|3262.32|3253.62|3262.41|3253.71|3261.65|3252.95|37
1628970080000|2021-08-14 19:41:20|3262.2|3253.5|3262.62|3253.92|3262.79|3254.09|3262.2|3253.5|29
1628970090000|2021-08-14 19:41:30|3262.7|3254|3263.97|3255.27|3264.15|3255.45|3262.63|3253.93|33
1628970100000|2021-08-14 19:41:40|3264.02|3255.32|3264.97|3256.27|3265.04|3256.34|3264.02|3255.32|33
1628970110000|2021-08-14 19:41:50|3264.99|3256.29|3268.45|3259.75|3268.56|3259.86|3264.86|3256.16|39
1628970120000|2021-08-14 19:42:00|3268.56|3259.86|3268.69|3259.99|3268.86|3260.16|3268.56|3259.86|33
1628970130000|2021-08-14 19:42:10|3268.66|3259.96|3268.28|3259.58|3268.66|3259.96|3268.08|3259.38|31
1628970140000|2021-08-14 19:42:20|3268.25|3259.55|3266.92|3258.22|3268.34|3259.64|3266.92|3258.22|32
1628970150000|2021-08-14 19:42:30|3267.13|3258.43|3265.97|3257.27|3267.25|3258.55|3265.97|3257.27|29
1628970160000|2021-08-14 19:42:40|3265.92|3257.22|3266.1|3257.4|3266.31|3257.61|3265.48|3256.78|34
1628970170000|2021-08-14 19:42:50|3266.17|3257.47|3269.96|3261.26|3269.96|3261.26|3266.17|3257.47|35
1628970180000|2021-08-14 19:43:00|3269.94|3261.24|3273.96|3265.26|3273.96|3265.26|3269.5|3260.8|31
1628970190000|2021-08-14 19:43:10|3273.84|3265.14|3276.35|3267.65|3276.35|3267.65|3273.74|3265.04|37
1628970200000|2021-08-14 19:43:20|3276.37|3267.67|3275.24|3266.54|3276.82|3268.12|3274.95|3266.25|39
1628970210000|2021-08-14 19:43:30|3275.17|3266.47|3288.49|3279.79|3288.49|3279.79|3275.04|3266.34|40
1628970220000|2021-08-14 19:43:40|3288.8|3280.1|3289.97|3281.27|3292.79|3284.09|3288.8|3280.1|40
1628970230000|2021-08-14 19:43:50|3290.09|3281.39|3292.08|3283.38|3292.81|3284.11|3289.67|3280.97|40
1628970240000|2021-08-14 19:44:00|3291.74|3283.04|3291.86|3283.16|3293.43|3284.73|3288.43|3279.73|39
1628970250000|2021-08-14 19:44:10|3290.81|3282.11|3291.28|3282.58|3294.19|3285.49|3288.89|3280.19|40
1628970260000|2021-08-14 19:44:20|3291.38|3282.68|3294.24|3285.54|3294.45|3285.75|3291.38|3282.68|40
1628970270000|2021-08-14 19:44:30|3294.5|3285.8|3290.4|3281.7|3294.75|3286.05|3290.4|3281.7|40
1628970280000|2021-08-14 19:44:40|3290.42|3281.72|3288.44|3279.74|3290.42|3281.72|3287.11|3278.41|40
1628970290000|2021-08-14 19:44:50|3288.36|3279.66|3288.25|3279.55|3290.82|3282.12|3288.25|3279.55|39
1628970300000|2021-08-14 19:45:00|3287.95|3279.25|3284.11|3275.41|3289.4|3280.7|3284.11|3275.41|39
1628970310000|2021-08-14 19:45:10|3284.15|3275.45|3283.21|3274.51|3284.87|3276.17|3282.84|3274.14|38
1628970320000|2021-08-14 19:45:20|3283.25|3274.55|3280.58|3271.88|3283.25|3274.55|3279.9|3271.2|37
1628970330000|2021-08-14 19:45:30|3280.69|3271.99|3280.97|3272.27|3280.98|3272.28|3279.63|3270.93|39
1628970340000|2021-08-14 19:45:40|3280.96|3272.26|3280.93|3272.23|3283.79|3275.09|3280.83|3272.13|38
1628970350000|2021-08-14 19:45:50|3280.88|3272.18|3281.73|3273.03|3282.24|3273.54|3280.58|3271.88|35
1628970360000|2021-08-14 19:46:00|3281.74|3273.04|3284.24|3275.54|3285.09|3276.39|3281.62|3272.92|33
1628970370000|2021-08-14 19:46:10|3284.31|3275.61|3282.98|3274.28|3284.33|3275.63|3282.47|3273.77|36
1628970380000|2021-08-14 19:46:20|3283|3274.3|3279.25|3270.55|3283|3274.3|3279.25|3270.55|37
1628970390000|2021-08-14 19:46:30|3279.18|3270.48|3278.94|3270.24|3279.19|3270.49|3278.81|3270.11|29
1628970400000|2021-08-14 19:46:40|3278.85|3270.15|3278.97|3270.27|3279.53|3270.83|3278.75|3270.05|36
1628970410000|2021-08-14 19:46:50|3278.88|3270.18|3275.68|3266.98|3278.88|3270.18|3275.05|3266.35|40
1628970420000|2021-08-14 19:47:00|3276.29|3267.59|3275.44|3266.74|3276.86|3268.16|3275.44|3266.74|37
1628970430000|2021-08-14 19:47:10|3275.28|3266.58|3273.09|3264.39|3275.28|3266.58|3272.48|3263.78|37
1628970440000|2021-08-14 19:47:20|3273.1|3264.4|3273.9|3265.2|3273.9|3265.2|3272.26|3263.56|36
1628970450000|2021-08-14 19:47:30|3274.05|3265.35|3273.24|3264.54|3274.39|3265.69|3273.13|3264.43|35
1628970460000|2021-08-14 19:47:40|3273.22|3264.52|3273.15|3264.45|3273.79|3265.09|3272.73|3264.03|36
1628970470000|2021-08-14 19:47:50|3273.1|3264.4|3274.54|3265.84|3274.61|3265.91|3273.09|3264.39|34
1628970480000|2021-08-14 19:48:00|3274.53|3265.83|3272.72|3264.02|3275.23|3266.53|3272.72|3264.02|34
1628970490000|2021-08-14 19:48:10|3272.71|3264.01|3270.75|3262.05|3272.76|3264.06|3270.12|3261.42|38
1628970500000|2021-08-14 19:48:20|3270.73|3262.03|3269.5|3260.8|3270.73|3262.03|3269.02|3260.32|39
1628970510000|2021-08-14 19:48:30|3269.38|3260.68|3269.36|3260.66|3269.41|3260.71|3267.49|3258.79|38
1628970520000|2021-08-14 19:48:40|3269.39|3260.69|3268.92|3260.22|3269.85|3261.15|3268.55|3259.85|34
1628970530000|2021-08-14 19:48:50|3268.93|3260.23|3269.38|3260.68|3269.38|3260.68|3268.69|3259.99|28
1628970540000|2021-08-14 19:49:00|3269.59|3260.89|3270.89|3262.19|3270.89|3262.19|3269.59|3260.89|31
1628970550000|2021-08-14 19:49:10|3270.88|3262.18|3271.81|3263.11|3271.98|3263.28|3270.66|3261.96|29
1628970560000|2021-08-14 19:49:20|3271.79|3263.09|3272.63|3263.93|3273.99|3265.29|3271.79|3263.09|34
1628970570000|2021-08-14 19:49:30|3272.64|3263.94|3273.32|3264.62|3273.84|3265.14|3272.28|3263.58|34
1628970580000|2021-08-14 19:49:40|3273.31|3264.61|3273.35|3264.65|3274.41|3265.71|3272.21|3263.51|30
1628970590000|2021-08-14 19:49:50|3273.09|3264.39|3273.74|3265.04|3273.83|3265.13|3272.33|3263.63|35
1628970600000|2021-08-14 19:50:00|3273.75|3265.05|3274.34|3265.64|3274.61|3265.91|3273.71|3265.01|32
1628970610000|2021-08-14 19:50:10|3274.35|3265.65|3271.57|3262.87|3274.35|3265.65|3271.57|3262.87|37
1628970620000|2021-08-14 19:50:20|3271.42|3262.72|3269.88|3261.18|3271.42|3262.72|3269.88|3261.18|35
1628970630000|2021-08-14 19:50:30|3269.41|3260.71|3269.37|3260.67|3269.41|3260.71|3268|3259.3|33
1628970640000|2021-08-14 19:50:40|3269.5|3260.8|3269.08|3260.38|3269.5|3260.8|3268.39|3259.69|33
1628970650000|2021-08-14 19:50:50|3269.03|3260.33|3268.8|3260.1|3269.03|3260.33|3268.74|3260.04|17
1628970660000|2021-08-14 19:51:00|3268.81|3260.11|3269.79|3261.09|3269.82|3261.12|3268.78|3260.08|25
1628970670000|2021-08-14 19:51:10|3269.81|3261.11|3269.73|3261.03|3270.61|3261.91|3269.62|3260.92|36
1628970680000|2021-08-14 19:51:20|3269.74|3261.04|3269.38|3260.68|3269.81|3261.11|3269.3|3260.6|25
1628970690000|2021-08-14 19:51:30|3269.49|3260.79|3269.54|3260.84|3269.63|3260.93|3269.26|3260.56|19
1628970700000|2021-08-14 19:51:40|3269.56|3260.86|3268.63|3259.93|3269.57|3260.87|3268.47|3259.77|28
1628970710000|2021-08-14 19:51:50|3268.64|3259.94|3268.49|3259.79|3268.66|3259.96|3268.42|3259.72|29
1628970720000|2021-08-14 19:52:00|3268.48|3259.78|3270.7|3262|3271.24|3262.54|3268.48|3259.78|35
1628970730000|2021-08-14 19:52:10|3270.77|3262.07|3271.68|3262.98|3271.86|3263.16|3270.65|3261.95|37
1628970740000|2021-08-14 19:52:20|3271.8|3263.1|3273.01|3264.31|3273.55|3264.85|3271.54|3262.84|35
1628970750000|2021-08-14 19:52:30|3272.94|3264.24|3271.58|3262.88|3272.94|3264.24|3271.58|3262.88|38
1628970760000|2021-08-14 19:52:40|3271.59|3262.89|3272.19|3263.49|3272.67|3263.97|3271.58|3262.88|37
1628970770000|2021-08-14 19:52:50|3272.2|3263.5|3273.48|3264.78|3273.62|3264.92|3272.12|3263.42|36
1628970780000|2021-08-14 19:53:00|3273.46|3264.76|3273.76|3265.06|3274.4|3265.7|3273.44|3264.74|35
1628970790000|2021-08-14 19:53:10|3273.73|3265.03|3271.63|3262.93|3273.79|3265.09|3271.63|3262.93|34
1628970800000|2021-08-14 19:53:20|3271.64|3262.94|3271.49|3262.79|3271.69|3262.99|3271.4|3262.7|33
1628970810000|2021-08-14 19:53:30|3271.57|3262.87|3271.11|3262.41|3272.76|3264.06|3271.01|3262.31|35
1628970820000|2021-08-14 19:53:40|3271.25|3262.55|3271.18|3262.48|3271.34|3262.64|3271.1|3262.4|34
1628970830000|2021-08-14 19:53:50|3271.15|3262.45|3271.11|3262.41|3271.17|3262.47|3270.95|3262.25|31
1628970840000|2021-08-14 19:54:00|3271.1|3262.4|3271.65|3262.95|3271.77|3263.07|3270.76|3262.06|34
1628970850000|2021-08-14 19:54:10|3271.64|3262.94|3271.77|3263.07|3271.77|3263.07|3271.61|3262.91|24
1628970860000|2021-08-14 19:54:20|3271.79|3263.09|3270.03|3261.33|3271.81|3263.11|3270.03|3261.33|30
1628970870000|2021-08-14 19:54:30|3269.94|3261.24|3269.67|3260.97|3269.94|3261.24|3269.52|3260.82|31
1628970880000|2021-08-14 19:54:40|3269.68|3260.98|3268.9|3260.2|3270|3261.3|3268.9|3260.2|40
1628970890000|2021-08-14 19:54:50|3268.94|3260.24|3270.29|3261.59|3270.34|3261.64|3268.22|3259.52|33
1628970900000|2021-08-14 19:55:00|3270.28|3261.58|3270.35|3261.65|3270.91|3262.21|3270.16|3261.46|35
1628970910000|2021-08-14 19:55:10|3270.34|3261.64|3270.55|3261.85|3270.68|3261.98|3270.05|3261.35|39
1628970920000|2021-08-14 19:55:20|3270.61|3261.91|3269.8|3261.1|3270.61|3261.91|3269.64|3260.94|32
1628970930000|2021-08-14 19:55:30|3269.86|3261.16|3269.02|3260.32|3270.09|3261.39|3269.02|3260.32|27
1628970940000|2021-08-14 19:55:40|3269.01|3260.31|3269.16|3260.46|3269.21|3260.51|3268.72|3260.02|30
1628970950000|2021-08-14 19:55:50|3269.14|3260.44|3270.15|3261.45|3270.15|3261.45|3269.11|3260.41|34
1628970960000|2021-08-14 19:56:00|3270.17|3261.47|3270.14|3261.44|3270.3|3261.6|3270.11|3261.41|36
1628970970000|2021-08-14 19:56:10|3270.09|3261.39|3270.21|3261.51|3270.27|3261.57|3270.04|3261.34|28
1628970980000|2021-08-14 19:56:20|3270.2|3261.5|3269.79|3261.09|3270.2|3261.5|3269.61|3260.91|24
1628970990000|2021-08-14 19:56:30|3269.85|3261.15|3269.89|3261.19|3269.97|3261.27|3269.66|3260.96|33
1628971000000|2021-08-14 19:56:40|3269.85|3261.15|3269.82|3261.12|3269.89|3261.19|3269.78|3261.08|31
1628971010000|2021-08-14 19:56:50|3269.81|3261.11|3269.49|3260.79|3269.84|3261.14|3269.48|3260.78|28
1628971020000|2021-08-14 19:57:00|3269.48|3260.78|3269.44|3260.74|3269.7|3261|3269.38|3260.68|34
1628971030000|2021-08-14 19:57:10|3269.43|3260.73|3269.84|3261.14|3269.84|3261.14|3269.42|3260.72|25
1628971040000|2021-08-14 19:57:20|3269.87|3261.17|3269.63|3260.93|3269.87|3261.17|3269.51|3260.81|31
1628971050000|2021-08-14 19:57:30|3269.55|3260.85|3269.51|3260.81|3269.68|3260.98|3269.45|3260.75|29
1628971060000|2021-08-14 19:57:40|3269.49|3260.79|3269.46|3260.76|3269.55|3260.85|3269.37|3260.67|28
1628971070000|2021-08-14 19:57:50|3269.45|3260.75|3269.39|3260.69|3269.45|3260.75|3269.39|3260.69|22
1628971080000|2021-08-14 19:58:00|3269.43|3260.73|3267.56|3258.86|3269.46|3260.76|3267.56|3258.86|35
1628971090000|2021-08-14 19:58:10|3267.55|3258.85|3267.58|3258.88|3267.59|3258.89|3267.44|3258.74|17
1628971100000|2021-08-14 19:58:20|3267.55|3258.85|3267.46|3258.76|3267.56|3258.86|3267.36|3258.66|24
1628971110000|2021-08-14 19:58:30|3267.45|3258.75|3268.12|3259.42|3268.39|3259.69|3267.3|3258.6|29
1628971120000|2021-08-14 19:58:40|3268.07|3259.37|3267.89|3259.19|3268.33|3259.63|3267.89|3259.19|30
1628971130000|2021-08-14 19:58:50|3267.87|3259.17|3267.57|3258.87|3267.94|3259.24|3267.54|3258.84|22
1628971140000|2021-08-14 19:59:00|3267.58|3258.88|3267.25|3258.55|3267.58|3258.88|3267.24|3258.54|26
1628971150000|2021-08-14 19:59:10|3267.27|3258.57|3267.54|3258.84|3267.54|3258.84|3266.96|3258.26|24
1628971160000|2021-08-14 19:59:20|3267.52|3258.82|3267.34|3258.64|3267.57|3258.87|3267.33|3258.63|18
1628971170000|2021-08-14 19:59:30|3267.3|3258.6|3268.25|3259.55|3268.83|3260.13|3267.2|3258.5|27
1628971180000|2021-08-14 19:59:40|3268.29|3259.59|3269.12|3260.42|3269.41|3260.71|3268.21|3259.51|33
1628971190000|2021-08-14 19:59:50|3269.13|3260.43|3268.68|3259.98|3269.44|3260.74|3268.58|3259.88|34
1628971200000|2021-08-14 20:00:00|3268.64|3259.94|3267.8|3259.1|3268.95|3260.25|3267.8|3259.1|27
1628971210000|2021-08-14 20:00:10|3267.87|3259.17|3264.88|3256.18|3267.87|3259.17|3264.88|3256.18|36
1628971220000|2021-08-14 20:00:20|3264.85|3256.15|3265.63|3256.93|3265.63|3256.93|3264.1|3255.4|38
1628971230000|2021-08-14 20:00:30|3265.65|3256.95|3263.7|3255|3265.66|3256.96|3263.62|3254.92|38
1628971240000|2021-08-14 20:00:40|3263.72|3255.02|3260.8|3252.1|3264.03|3255.33|3259.24|3250.54|39
1628971250000|2021-08-14 20:00:50|3260.54|3251.84|3259.4|3250.7|3260.54|3251.84|3259.04|3250.34|35
1628971260000|2021-08-14 20:01:00|3259.38|3250.68|3259.65|3250.95|3260.18|3251.48|3259.18|3250.48|40
1628971270000|2021-08-14 20:01:10|3259.67|3250.97|3257.44|3248.74|3259.82|3251.12|3257.44|3248.74|36
1628971280000|2021-08-14 20:01:20|3257.34|3248.64|3255.85|3247.15|3257.34|3248.64|3255.25|3246.55|40
1628971290000|2021-08-14 20:01:30|3255.83|3247.13|3255.55|3246.85|3255.83|3247.13|3255.17|3246.47|33
1628971300000|2021-08-14 20:01:40|3255.58|3246.88|3254.26|3245.56|3255.58|3246.88|3253.29|3244.59|37
1628971310000|2021-08-14 20:01:50|3254.49|3245.79|3256.6|3247.9|3256.6|3247.9|3254.44|3245.74|36
1628971320000|2021-08-14 20:02:00|3256.73|3248.03|3257.76|3249.06|3257.76|3249.06|3255.95|3247.25|40
1628971330000|2021-08-14 20:02:10|3257.89|3249.19|3256.08|3247.38|3259.94|3251.24|3256.08|3247.38|38
1628971340000|2021-08-14 20:02:20|3256.13|3247.43|3254.24|3245.54|3256.36|3247.66|3253.93|3245.23|38
1628971350000|2021-08-14 20:02:30|3254.22|3245.52|3255.04|3246.34|3255.08|3246.38|3253.63|3244.93|39
1628971360000|2021-08-14 20:02:40|3255.09|3246.39|3253.9|3245.2|3255.09|3246.39|3253.54|3244.84|34
1628971370000|2021-08-14 20:02:50|3253.87|3245.17|3254.15|3245.45|3254.15|3245.45|3253.66|3244.96|35
1628971380000|2021-08-14 20:03:00|3254.17|3245.47|3253.77|3245.07|3255.22|3246.52|3253.67|3244.97|37
1628971390000|2021-08-14 20:03:10|3253.75|3245.05|3255.38|3246.68|3255.38|3246.68|3253.7|3245|36
1628971400000|2021-08-14 20:03:20|3255.33|3246.63|3254.99|3246.29|3256.5|3247.8|3254.91|3246.21|37
1628971410000|2021-08-14 20:03:30|3255.02|3246.32|3257.43|3248.73|3257.65|3248.95|3254.98|3246.28|38
1628971420000|2021-08-14 20:03:40|3257.42|3248.72|3256.04|3247.34|3257.47|3248.77|3255.62|3246.92|38
1628971430000|2021-08-14 20:03:50|3255.98|3247.28|3256.39|3247.69|3256.45|3247.75|3255.01|3246.31|34
1628971440000|2021-08-14 20:04:00|3256.23|3247.53|3255|3246.3|3256.25|3247.55|3254.85|3246.15|35
1628971450000|2021-08-14 20:04:10|3254.99|3246.29|3252.92|3244.22|3254.99|3246.29|3252.92|3244.22|36
1628971460000|2021-08-14 20:04:20|3253|3244.3|3253.71|3245.01|3254.91|3246.21|3253|3244.3|33
1628971470000|2021-08-14 20:04:30|3253.68|3244.98|3253.2|3244.5|3253.68|3244.98|3253.12|3244.42|27
1628971480000|2021-08-14 20:04:40|3253.24|3244.54|3253.12|3244.42|3253.51|3244.81|3253.06|3244.36|33
1628971490000|2021-08-14 20:04:50|3253.1|3244.4|3252.53|3243.83|3253.53|3244.83|3252.53|3243.83|31
1628971500000|2021-08-14 20:05:00|3252.59|3243.89|3251.75|3243.05|3252.59|3243.89|3251.75|3243.05|36
1628971510000|2021-08-14 20:05:10|3252.09|3243.39|3250.65|3241.95|3252.1|3243.4|3250.65|3241.95|33
1628971520000|2021-08-14 20:05:20|3250.63|3241.93|3250.04|3241.34|3250.63|3241.93|3249.64|3240.94|33
1628971530000|2021-08-14 20:05:30|3250.06|3241.36|3248.66|3239.96|3250.31|3241.61|3248.61|3239.91|38
1628971540000|2021-08-14 20:05:40|3248.63|3239.93|3248.52|3239.82|3248.73|3240.03|3248.37|3239.67|33
1628971550000|2021-08-14 20:05:50|3248.54|3239.84|3249.26|3240.56|3249.37|3240.67|3247.26|3238.56|39
1628971560000|2021-08-14 20:06:00|3249.33|3240.63|3246.98|3238.28|3251.32|3242.62|3246.97|3238.27|38
1628971570000|2021-08-14 20:06:10|3247.02|3238.32|3248.54|3239.84|3248.68|3239.98|3246.71|3238.01|38
1628971580000|2021-08-14 20:06:20|3248.57|3239.87|3250.56|3241.86|3250.85|3242.15|3247.94|3239.24|39
1628971590000|2021-08-14 20:06:30|3250.6|3241.9|3253.63|3244.93|3253.63|3244.93|3250.35|3241.65|33
1628971600000|2021-08-14 20:06:40|3253.72|3245.02|3252.29|3243.59|3253.76|3245.06|3252.27|3243.57|38
1628971610000|2021-08-14 20:06:50|3252.31|3243.61|3252.28|3243.58|3252.68|3243.98|3252.1|3243.4|32
1628971620000|2021-08-14 20:07:00|3252.27|3243.57|3252.18|3243.48|3252.27|3243.57|3252.13|3243.43|27
1628971630000|2021-08-14 20:07:10|3252.19|3243.49|3250.66|3241.96|3252.19|3243.49|3250.56|3241.86|34
1628971640000|2021-08-14 20:07:20|3250.63|3241.93|3250.68|3241.98|3251.47|3242.77|3250.62|3241.92|27
1628971650000|2021-08-14 20:07:30|3250.48|3241.78|3248.14|3239.44|3250.49|3241.79|3248.14|3239.44|33
1628971660000|2021-08-14 20:07:40|3247.95|3239.25|3248.73|3240.03|3248.73|3240.03|3247.08|3238.38|34
1628971670000|2021-08-14 20:07:50|3249|3240.3|3249.91|3241.21|3250.42|3241.72|3249|3240.3|36
1628971680000|2021-08-14 20:08:00|3249.61|3240.91|3248.33|3239.63|3249.61|3240.91|3248.31|3239.61|35
1628971690000|2021-08-14 20:08:10|3248.34|3239.64|3248.86|3240.16|3248.86|3240.16|3247.45|3238.75|34
1628971700000|2021-08-14 20:08:20|3249.07|3240.37|3247.94|3239.24|3249.73|3241.03|3247.94|3239.24|37
1628971710000|2021-08-14 20:08:30|3247.91|3239.21|3247.9|3239.2|3248.68|3239.98|3247.76|3239.06|33
1628971720000|2021-08-14 20:08:40|3247.92|3239.22|3247.98|3239.28|3248.7|3240|3247.92|3239.22|36
1628971730000|2021-08-14 20:08:50|3247.92|3239.22|3248.36|3239.66|3248.47|3239.77|3247.39|3238.69|34
1628971740000|2021-08-14 20:09:00|3247.86|3239.16|3247.28|3238.58|3247.9|3239.2|3247.12|3238.42|24
1628971750000|2021-08-14 20:09:10|3247.38|3238.68|3247.15|3238.45|3247.94|3239.24|3247.09|3238.39|31
1628971760000|2021-08-14 20:09:20|3247.16|3238.46|3247.1|3238.4|3247.16|3238.46|3247|3238.3|24
1628971770000|2021-08-14 20:09:30|3247.12|3238.42|3247.22|3238.52|3247.49|3238.79|3247.09|3238.39|30
1628971780000|2021-08-14 20:09:40|3247.31|3238.61|3247.45|3238.75|3247.64|3238.94|3246.98|3238.28|34
1628971790000|2021-08-14 20:09:50|3247.47|3238.77|3247.57|3238.87|3247.57|3238.87|3247.3|3238.6|25
1628971800000|2021-08-14 20:10:00|3247.6|3238.9|3247.06|3238.36|3247.6|3238.9|3247.02|3238.32|31
1628971810000|2021-08-14 20:10:10|3247.11|3238.41|3247.15|3238.45|3247.16|3238.46|3247.1|3238.4|14
1628971820000|2021-08-14 20:10:20|3247.17|3238.47|3247.49|3238.79|3247.51|3238.81|3247.15|3238.45|32
1628971830000|2021-08-14 20:10:30|3247.56|3238.86|3249.12|3240.42|3249.93|3241.23|3247.43|3238.73|38
1628971840000|2021-08-14 20:10:40|3249.07|3240.37|3250.06|3241.36|3250.34|3241.64|3249.07|3240.37|34
1628971850000|2021-08-14 20:10:50|3250.09|3241.39|3249.13|3240.43|3250.47|3241.77|3249.11|3240.41|35
1628971860000|2021-08-14 20:11:00|3249.22|3240.52|3246.96|3238.26|3249.33|3240.63|3246.95|3238.25|35
1628971870000|2021-08-14 20:11:10|3247|3238.3|3247.49|3238.79|3247.99|3239.29|3246.98|3238.28|28
1628971880000|2021-08-14 20:11:20|3247.65|3238.95|3246.93|3238.23|3247.84|3239.14|3246.93|3238.23|30
1628971890000|2021-08-14 20:11:30|3246.98|3238.28|3246.72|3238.02|3247.03|3238.33|3246.72|3238.02|13
1628971900000|2021-08-14 20:11:40|3246.57|3237.87|3246.16|3237.46|3246.66|3237.96|3245|3236.3|34
1628971910000|2021-08-14 20:11:50|3245.6|3236.9|3245.68|3236.98|3245.69|3236.99|3244.83|3236.13|36
1628971920000|2021-08-14 20:12:00|3246.29|3237.59|3243.69|3234.99|3246.83|3238.13|3243.69|3234.99|35
1628971930000|2021-08-14 20:12:10|3243.03|3234.33|3244.45|3235.75|3245.15|3236.45|3242.48|3233.78|38
1628971940000|2021-08-14 20:12:20|3243.43|3234.73|3245.97|3237.27|3246.98|3238.28|3242.35|3233.65|40
1628971950000|2021-08-14 20:12:30|3245.89|3237.19|3247.02|3238.32|3247.02|3238.32|3245.29|3236.59|36
1628971960000|2021-08-14 20:12:40|3247.1|3238.4|3247.27|3238.57|3247.27|3238.57|3246.77|3238.07|27
1628971970000|2021-08-14 20:12:50|3247.24|3238.54|3246.49|3237.79|3247.24|3238.54|3245.84|3237.14|35
1628971980000|2021-08-14 20:13:00|3246.54|3237.84|3246.92|3238.22|3247.18|3238.48|3246.18|3237.48|32
1628971990000|2021-08-14 20:13:10|3246.76|3238.06|3245.91|3237.21|3246.76|3238.06|3245.8|3237.1|28
1628972000000|2021-08-14 20:13:20|3245.9|3237.2|3247.38|3238.68|3247.44|3238.74|3245.9|3237.2|30
1628972010000|2021-08-14 20:13:30|3247.37|3238.67|3247.43|3238.73|3247.54|3238.84|3245.77|3237.07|36
1628972020000|2021-08-14 20:13:40|3247.65|3238.95|3247.7|3239|3248.45|3239.75|3247.65|3238.95|34
1628972030000|2021-08-14 20:13:50|3247.69|3238.99|3247.21|3238.51|3248.45|3239.75|3247.21|3238.51|30
1628972040000|2021-08-14 20:14:00|3247.14|3238.44|3245.84|3237.14|3247.21|3238.51|3245.74|3237.04|30
1628972050000|2021-08-14 20:14:10|3245.83|3237.13|3246.29|3237.59|3246.45|3237.75|3245.83|3237.13|34
1628972060000|2021-08-14 20:14:20|3246.22|3237.52|3245.95|3237.25|3246.22|3237.52|3245.15|3236.45|28
1628972070000|2021-08-14 20:14:30|3245.97|3237.27|3246.16|3237.46|3246.36|3237.66|3245.87|3237.17|25
1628972080000|2021-08-14 20:14:40|3246.14|3237.44|3243.91|3235.21|3246.17|3237.47|3243.91|3235.21|26
1628972090000|2021-08-14 20:14:50|3243.93|3235.23|3241.13|3232.43|3243.97|3235.27|3241.05|3232.35|38
1628972100000|2021-08-14 20:15:00|3241.15|3232.45|3241.11|3232.41|3241.2|3232.5|3240.97|3232.27|38
1628972110000|2021-08-14 20:15:10|3241.09|3232.39|3237.36|3228.66|3241.73|3233.03|3237.36|3228.66|36
1628972120000|2021-08-14 20:15:20|3236.76|3228.06|3229.03|3220.33|3236.76|3228.06|3229.03|3220.33|39
1628972130000|2021-08-14 20:15:30|3228.95|3220.25|3228.57|3219.87|3231.32|3222.62|3227.81|3219.11|40
1628972140000|2021-08-14 20:15:40|3229.5|3220.8|3228.58|3219.88|3230.11|3221.41|3226.13|3217.43|40
1628972150000|2021-08-14 20:15:50|3229.07|3220.37|3228.7|3220|3230.59|3221.89|3227.84|3219.14|37
1628972160000|2021-08-14 20:16:00|3228.64|3219.94|3227.68|3218.98|3229.98|3221.28|3227.49|3218.79|39
1628972170000|2021-08-14 20:16:10|3227.79|3219.09|3226.92|3218.22|3228.09|3219.39|3226.02|3217.32|37
1628972180000|2021-08-14 20:16:20|3227.16|3218.46|3226.42|3217.72|3228.7|3220|3225.75|3217.05|40
1628972190000|2021-08-14 20:16:30|3227.01|3218.31|3226.61|3217.91|3227.59|3218.89|3225.77|3217.07|39
1628972200000|2021-08-14 20:16:40|3227.75|3219.05|3225.03|3216.33|3228.09|3219.39|3224.79|3216.09|39
1628972210000|2021-08-14 20:16:50|3223.81|3215.11|3226.68|3217.98|3226.71|3218.01|3223.39|3214.69|40
1628972220000|2021-08-14 20:17:00|3226.58|3217.88|3228.7|3220|3229.85|3221.15|3226.56|3217.86|34
1628972230000|2021-08-14 20:17:10|3228.8|3220.1|3229.53|3220.83|3229.74|3221.04|3228.79|3220.09|37
1628972240000|2021-08-14 20:17:20|3229.54|3220.84|3227.84|3219.14|3231.24|3222.54|3227.84|3219.14|36
1628972250000|2021-08-14 20:17:30|3227.61|3218.91|3226.8|3218.1|3227.7|3219|3225.77|3217.07|39
1628972260000|2021-08-14 20:17:40|3226.89|3218.19|3227.78|3219.08|3227.79|3219.09|3226.43|3217.73|36
1628972270000|2021-08-14 20:17:50|3227.77|3219.07|3228.4|3219.7|3228.4|3219.7|3226.77|3218.07|35
1628972280000|2021-08-14 20:18:00|3228.45|3219.75|3228.78|3220.08|3229.42|3220.72|3227.89|3219.19|37
1628972290000|2021-08-14 20:18:10|3228.46|3219.76|3229.16|3220.46|3229.59|3220.89|3228.4|3219.7|38
1628972300000|2021-08-14 20:18:20|3229.09|3220.39|3226.91|3218.21|3229.09|3220.39|3226.58|3217.88|35
1628972310000|2021-08-14 20:18:30|3227.01|3218.31|3226.99|3218.29|3227.13|3218.43|3225.86|3217.16|35
1628972320000|2021-08-14 20:18:40|3227.21|3218.51|3226.37|3217.67|3228.91|3220.21|3226.35|3217.65|36
1628972330000|2021-08-14 20:18:50|3226.99|3218.29|3226.33|3217.63|3227.38|3218.68|3225.74|3217.04|38
1628972340000|2021-08-14 20:19:00|3226.29|3217.59|3228.23|3219.53|3228.37|3219.67|3225.48|3216.78|38
1628972350000|2021-08-14 20:19:10|3228.39|3219.69|3229.56|3220.86|3229.56|3220.86|3228.39|3219.69|32
1628972360000|2021-08-14 20:19:20|3229.55|3220.85|3229.96|3221.26|3230.47|3221.77|3229.53|3220.83|33
1628972370000|2021-08-14 20:19:30|3230.01|3221.31|3231.61|3222.91|3231.78|3223.08|3229.95|3221.25|33
1628972380000|2021-08-14 20:19:40|3231.79|3223.09|3231.7|3223|3232.33|3223.63|3231.26|3222.56|35
1628972390000|2021-08-14 20:19:50|3231.74|3223.04|3228.18|3219.48|3231.74|3223.04|3228.18|3219.48|40
1628972400000|2021-08-14 20:20:00|3228.15|3219.45|3229.7|3221|3229.98|3221.28|3228.15|3219.45|39
1628972410000|2021-08-14 20:20:10|3229.73|3221.03|3230.18|3221.48|3230.89|3222.19|3229.73|3221.03|37
1628972420000|2021-08-14 20:20:20|3230.21|3221.51|3231.32|3222.62|3231.32|3222.62|3230.07|3221.37|31
1628972430000|2021-08-14 20:20:30|3231.62|3222.92|3231.28|3222.58|3231.63|3222.93|3230.62|3221.92|27
1628972440000|2021-08-14 20:20:40|3231.36|3222.66|3230.57|3221.87|3231.67|3222.97|3230.57|3221.87|34
1628972450000|2021-08-14 20:20:50|3230.61|3221.91|3231.46|3222.76|3231.51|3222.81|3230.01|3221.31|36
1628972460000|2021-08-14 20:21:00|3231.33|3222.63|3231.73|3223.03|3232.08|3223.38|3231.33|3222.63|37
1628972470000|2021-08-14 20:21:10|3231.11|3222.41|3231.36|3222.66|3231.7|3223|3230.63|3221.93|36
1628972480000|2021-08-14 20:21:20|3231.59|3222.89|3231.93|3223.23|3232|3223.3|3231.56|3222.86|33
1628972490000|2021-08-14 20:21:30|3232.17|3223.47|3232.64|3223.94|3232.64|3223.94|3232.02|3223.32|22
1628972500000|2021-08-14 20:21:40|3232.57|3223.87|3234.69|3225.99|3234.76|3226.06|3232.57|3223.87|31
1628972510000|2021-08-14 20:21:50|3234.58|3225.88|3235.72|3227.02|3235.86|3227.16|3234.58|3225.88|27
1628972520000|2021-08-14 20:22:00|3235.63|3226.93|3234.65|3225.95|3235.9|3227.2|3234.39|3225.69|34
1628972530000|2021-08-14 20:22:10|3234.99|3226.29|3237.28|3228.58|3237.33|3228.63|3234.99|3226.29|35
1628972540000|2021-08-14 20:22:20|3237.25|3228.55|3235.84|3227.14|3237.25|3228.55|3235.54|3226.84|35
1628972550000|2021-08-14 20:22:30|3235.99|3227.29|3237.18|3228.48|3237.18|3228.48|3235.9|3227.2|34
1628972560000|2021-08-14 20:22:40|3237.11|3228.41|3237.66|3228.96|3237.66|3228.96|3237.07|3228.37|19
1628972570000|2021-08-14 20:22:50|3237.74|3229.04|3238.17|3229.47|3238.17|3229.47|3237.58|3228.88|28
1628972580000|2021-08-14 20:23:00|3238.29|3229.59|3237.4|3228.7|3238.31|3229.61|3237.36|3228.66|33
1628972590000|2021-08-14 20:23:10|3237.29|3228.59|3236.78|3228.08|3237.3|3228.6|3236.78|3228.08|23
1628972600000|2021-08-14 20:23:20|3236.67|3227.97|3235.41|3226.71|3236.67|3227.97|3235.04|3226.34|39
1628972610000|2021-08-14 20:23:30|3235.44|3226.74|3239.7|3231|3239.71|3231.01|3235.42|3226.72|35
1628972620000|2021-08-14 20:23:40|3239.87|3231.17|3238.98|3230.28|3240.35|3231.65|3238.72|3230.02|39
1628972630000|2021-08-14 20:23:50|3239.12|3230.42|3239.49|3230.79|3240.85|3232.15|3239.12|3230.42|29
1628972640000|2021-08-14 20:24:00|3239.71|3231.01|3239.34|3230.64|3239.71|3231.01|3238.25|3229.55|35
1628972650000|2021-08-14 20:24:10|3239.81|3231.11|3239.37|3230.67|3240.04|3231.34|3239.22|3230.52|31
1628972660000|2021-08-14 20:24:20|3239.34|3230.64|3237.3|3228.6|3239.76|3231.06|3237.3|3228.6|30
1628972670000|2021-08-14 20:24:30|3237.27|3228.57|3236.65|3227.95|3237.27|3228.57|3236.27|3227.57|37
1628972680000|2021-08-14 20:24:40|3236.54|3227.84|3238.87|3230.17|3239.13|3230.43|3236.26|3227.56|37
1628972690000|2021-08-14 20:24:50|3238.78|3230.08|3239.79|3231.09|3240|3231.3|3238.71|3230.01|36
1628972700000|2021-08-14 20:25:00|3239.68|3230.98|3235.84|3227.14|3239.68|3230.98|3235.68|3226.98|36
1628972710000|2021-08-14 20:25:10|3236.3|3227.6|3236.99|3228.29|3237.99|3229.29|3236.3|3227.6|37
1628972720000|2021-08-14 20:25:20|3236.66|3227.96|3236.14|3227.44|3236.66|3227.96|3234.89|3226.19|38
1628972730000|2021-08-14 20:25:30|3236.58|3227.88|3235.72|3227.02|3237.26|3228.56|3235.4|3226.7|33
1628972740000|2021-08-14 20:25:40|3236.14|3227.44|3236.88|3228.18|3237.12|3228.42|3235.94|3227.24|37
1628972750000|2021-08-14 20:25:50|3236.98|3228.28|3236.55|3227.85|3236.99|3228.29|3236.03|3227.33|37
1628972760000|2021-08-14 20:26:00|3236.64|3227.94|3234.36|3225.66|3236.64|3227.94|3234.25|3225.55|36
1628972770000|2021-08-14 20:26:10|3234.3|3225.6|3235.83|3227.13|3235.83|3227.13|3234.23|3225.53|36
1628972780000|2021-08-14 20:26:20|3236.07|3227.37|3235.16|3226.46|3236.17|3227.47|3234.83|3226.13|35
1628972790000|2021-08-14 20:26:30|3235.15|3226.45|3234.54|3225.84|3235.55|3226.85|3234.54|3225.84|27
1628972800000|2021-08-14 20:26:40|3234.58|3225.88|3234.33|3225.63|3234.64|3225.94|3233.95|3225.25|31
1628972810000|2021-08-14 20:26:50|3234.35|3225.65|3235.22|3226.52|3235.4|3226.7|3234.35|3225.65|35
1628972820000|2021-08-14 20:27:00|3235.18|3226.48|3234.23|3225.53|3235.24|3226.54|3234.23|3225.53|32
1628972830000|2021-08-14 20:27:10|3234.11|3225.41|3234.34|3225.64|3234.38|3225.68|3234.01|3225.31|32
1628972840000|2021-08-14 20:27:20|3234.33|3225.63|3234.2|3225.5|3234.33|3225.63|3234.17|3225.47|23
1628972850000|2021-08-14 20:27:30|3234.21|3225.51|3233.99|3225.29|3234.25|3225.55|3233.99|3225.29|20
1628972860000|2021-08-14 20:27:40|3233.97|3225.27|3233.75|3225.05|3234.49|3225.79|3233.64|3224.94|33
1628972870000|2021-08-14 20:27:50|3234.17|3225.47|3233.43|3224.73|3234.19|3225.49|3231.95|3223.25|35
1628972880000|2021-08-14 20:28:00|3233.34|3224.64|3233.51|3224.81|3234.14|3225.44|3233.34|3224.64|31
1628972890000|2021-08-14 20:28:10|3233.39|3224.69|3231.82|3223.12|3233.53|3224.83|3231.82|3223.12|37
1628972900000|2021-08-14 20:28:20|3231.7|3223|3231.36|3222.66|3231.84|3223.14|3231.35|3222.65|38
1628972910000|2021-08-14 20:28:30|3231.21|3222.51|3230.15|3221.45|3231.35|3222.65|3230.09|3221.39|32
1628972920000|2021-08-14 20:28:40|3230.16|3221.46|3228.81|3220.11|3230.16|3221.46|3228.79|3220.09|39
1628972930000|2021-08-14 20:28:50|3228.83|3220.13|3228.95|3220.25|3229.25|3220.55|3228.66|3219.96|32
1628972940000|2021-08-14 20:29:00|3228.99|3220.29|3228.22|3219.52|3229.05|3220.35|3227.15|3218.45|34
1628972950000|2021-08-14 20:29:10|3228.4|3219.7|3226.41|3217.71|3228.42|3219.72|3226.05|3217.35|36
1628972960000|2021-08-14 20:29:20|3226.45|3217.75|3227.23|3218.53|3227.23|3218.53|3226.36|3217.66|37
1628972970000|2021-08-14 20:29:30|3227.37|3218.67|3226.8|3218.1|3227.8|3219.1|3226.77|3218.07|33
1628972980000|2021-08-14 20:29:40|3226.76|3218.06|3226.71|3218.01|3227.03|3218.33|3226|3217.3|36
1628972990000|2021-08-14 20:29:50|3226.5|3217.8|3226.73|3218.03|3227.43|3218.73|3225.86|3217.16|35
1628973000000|2021-08-14 20:30:00|3226.66|3217.96|3222.7|3214|3226.68|3217.98|3222.6|3213.9|37
1628973010000|2021-08-14 20:30:10|3222.75|3214.05|3224.77|3216.07|3226.35|3217.65|3222.48|3213.78|39
1628973020000|2021-08-14 20:30:20|3224.82|3216.12|3227.54|3218.84|3228.28|3219.58|3224.01|3215.31|40
1628973030000|2021-08-14 20:30:30|3227.42|3218.72|3230.67|3221.97|3230.77|3222.07|3227.3|3218.6|39
1628973040000|2021-08-14 20:30:40|3230.77|3222.07|3231.56|3222.86|3232.08|3223.38|3230.25|3221.55|36
1628973050000|2021-08-14 20:30:50|3231.38|3222.68|3230.98|3222.28|3232.31|3223.61|3230.55|3221.85|36
1628973060000|2021-08-14 20:31:00|3230.87|3222.17|3229.25|3220.55|3232.28|3223.58|3229.06|3220.36|37
1628973070000|2021-08-14 20:31:10|3229.22|3220.52|3228.03|3219.33|3229.26|3220.56|3227.82|3219.12|27
1628973080000|2021-08-14 20:31:20|3228.06|3219.36|3228.5|3219.8|3228.74|3220.04|3226.92|3218.22|39
1628973090000|2021-08-14 20:31:30|3228.33|3219.63|3226.71|3218.01|3228.72|3220.02|3226.68|3217.98|34
1628973100000|2021-08-14 20:31:40|3226.68|3217.98|3226.2|3217.5|3227.59|3218.89|3226.18|3217.48|37
1628973110000|2021-08-14 20:31:50|3226.25|3217.55|3226.26|3217.56|3227.57|3218.87|3226.2|3217.5|31
1628973120000|2021-08-14 20:32:00|3226.24|3217.54|3224.62|3215.92|3226.24|3217.54|3224.57|3215.87|27
1628973130000|2021-08-14 20:32:10|3224.63|3215.93|3226.68|3217.98|3226.71|3218.01|3224.63|3215.93|38
1628973140000|2021-08-14 20:32:20|3226.71|3218.01|3224.62|3215.92|3226.71|3218.01|3224.6|3215.9|32
1628973150000|2021-08-14 20:32:30|3224.64|3215.94|3222.95|3214.25|3224.64|3215.94|3222.93|3214.23|35
1628973160000|2021-08-14 20:32:40|3222.94|3214.24|3223.04|3214.34|3223.07|3214.37|3222.87|3214.17|30
1628973170000|2021-08-14 20:32:50|3223.01|3214.31|3222.97|3214.27|3223.81|3215.11|3222.88|3214.18|35
1628973180000|2021-08-14 20:33:00|3222.92|3214.22|3223.64|3214.94|3223.65|3214.95|3222.85|3214.15|27
1628973190000|2021-08-14 20:33:10|3223.62|3214.92|3223.41|3214.71|3224.9|3216.2|3223.41|3214.71|39
1628973200000|2021-08-14 20:33:20|3223.15|3214.45|3221.98|3213.28|3223.87|3215.17|3221.84|3213.14|36
1628973210000|2021-08-14 20:33:30|3222.01|3213.31|3225.33|3216.63|3225.33|3216.63|3221.99|3213.29|35
1628973220000|2021-08-14 20:33:40|3225.35|3216.65|3224.44|3215.74|3225.36|3216.66|3223.51|3214.81|35
1628973230000|2021-08-14 20:33:50|3224.46|3215.76|3223.5|3214.8|3224.46|3215.76|3223.34|3214.64|34
1628973240000|2021-08-14 20:34:00|3223.46|3214.76|3225.15|3216.45|3225.2|3216.5|3223.16|3214.46|36
1628973250000|2021-08-14 20:34:10|3225.13|3216.43|3225.69|3216.99|3225.72|3217.02|3225.13|3216.43|30
1628973260000|2021-08-14 20:34:20|3225.67|3216.97|3224.21|3215.51|3225.67|3216.97|3224.21|3215.51|34
1628973270000|2021-08-14 20:34:30|3224.23|3215.53|3225.22|3216.52|3225.24|3216.54|3224.19|3215.49|35
1628973280000|2021-08-14 20:34:40|3225.23|3216.53|3226.1|3217.4|3226.11|3217.41|3225.14|3216.44|29
1628973290000|2021-08-14 20:34:50|3226.11|3217.41|3226.52|3217.82|3226.6|3217.9|3226.11|3217.41|18
1628973300000|2021-08-14 20:35:00|3226.49|3217.79|3226.63|3217.93|3226.79|3218.09|3226.49|3217.79|20
1628973310000|2021-08-14 20:35:10|3226.66|3217.96|3226.82|3218.12|3226.93|3218.23|3226.63|3217.93|30
1628973320000|2021-08-14 20:35:20|3226.8|3218.1|3227|3218.3|3227.14|3218.44|3226.74|3218.04|28
1628973330000|2021-08-14 20:35:30|3226.97|3218.27|3228.23|3219.53|3228.23|3219.53|3226.89|3218.19|31
1628973340000|2021-08-14 20:35:40|3228.24|3219.54|3229.36|3220.66|3229.49|3220.79|3228.24|3219.54|36
1628973350000|2021-08-14 20:35:50|3229.49|3220.79|3229.7|3221|3229.8|3221.1|3228.14|3219.44|38
1628973360000|2021-08-14 20:36:00|3229.44|3220.74|3228.36|3219.66|3229.49|3220.79|3228.33|3219.63|30
1628973370000|2021-08-14 20:36:10|3227.99|3219.29|3228.35|3219.65|3228.35|3219.65|3227.5|3218.8|34
1628973380000|2021-08-14 20:36:20|3228.24|3219.54|3228.29|3219.59|3228.51|3219.81|3227.79|3219.09|35
1628973390000|2021-08-14 20:36:30|3228.32|3219.62|3228.86|3220.16|3228.88|3220.18|3228.28|3219.58|36
1628973400000|2021-08-14 20:36:40|3228.96|3220.26|3229.46|3220.76|3229.48|3220.78|3228.9|3220.2|34
1628973410000|2021-08-14 20:36:50|3229.49|3220.79|3229.74|3221.04|3229.75|3221.05|3229.35|3220.65|28
1628973420000|2021-08-14 20:37:00|3229.81|3221.11|3229.04|3220.34|3229.99|3221.29|3229.04|3220.34|30
1628973430000|2021-08-14 20:37:10|3229.03|3220.33|3229.99|3221.29|3230.4|3221.7|3229.03|3220.33|39
1628973440000|2021-08-14 20:37:20|3229.98|3221.28|3229.99|3221.29|3230.03|3221.33|3229.15|3220.45|26
1628973450000|2021-08-14 20:37:30|3230.07|3221.37|3232.19|3223.49|3232.34|3223.64|3230.07|3221.37|36
1628973460000|2021-08-14 20:37:40|3232.13|3223.43|3232.08|3223.38|3232.42|3223.72|3232.04|3223.34|27
1628973470000|2021-08-14 20:37:50|3232.25|3223.55|3232.89|3224.19|3232.95|3224.25|3232.08|3223.38|28
1628973480000|2021-08-14 20:38:00|3232.77|3224.07|3229.96|3221.26|3232.77|3224.07|3229.8|3221.1|37
1628973490000|2021-08-14 20:38:10|3230.18|3221.48|3230.26|3221.56|3230.26|3221.56|3229.14|3220.44|34
1628973500000|2021-08-14 20:38:20|3230.23|3221.53|3229.05|3220.35|3230.31|3221.61|3229.01|3220.31|32
1628973510000|2021-08-14 20:38:30|3229.03|3220.33|3228.21|3219.51|3229.03|3220.33|3227.85|3219.15|32
1628973520000|2021-08-14 20:38:40|3228.23|3219.53|3229.03|3220.33|3229.03|3220.33|3228.21|3219.51|26
1628973530000|2021-08-14 20:38:50|3229.45|3220.75|3231|3222.3|3231|3222.3|3229.45|3220.75|39
1628973540000|2021-08-14 20:39:00|3230.96|3222.26|3231.92|3223.22|3231.92|3223.22|3230.75|3222.05|32
1628973550000|2021-08-14 20:39:10|3231.91|3223.21|3230.67|3221.97|3231.91|3223.21|3230.67|3221.97|36
1628973560000|2021-08-14 20:39:20|3230.56|3221.86|3230.61|3221.91|3230.92|3222.22|3230.08|3221.38|37
1628973570000|2021-08-14 20:39:30|3230.58|3221.88|3229.21|3220.51|3230.58|3221.88|3228.97|3220.27|36
1628973580000|2021-08-14 20:39:40|3229.42|3220.72|3229.9|3221.2|3229.92|3221.22|3229.42|3220.72|25
1628973590000|2021-08-14 20:39:50|3229.91|3221.21|3230.76|3222.06|3231.23|3222.53|3229.91|3221.21|38
1628973600000|2021-08-14 20:40:00|3230.75|3222.05|3230.96|3222.26|3230.96|3222.26|3230.08|3221.38|35
1628973610000|2021-08-14 20:40:10|3230.98|3222.28|3231.36|3222.66|3231.39|3222.69|3230.78|3222.08|32
1628973620000|2021-08-14 20:40:20|3231.46|3222.76|3231.03|3222.33|3231.58|3222.88|3231|3222.3|31
1628973630000|2021-08-14 20:40:30|3231.15|3222.45|3231.83|3223.13|3231.83|3223.13|3230.84|3222.14|30
1628973640000|2021-08-14 20:40:40|3231.99|3223.29|3231.66|3222.96|3232.14|3223.44|3231.36|3222.66|34
1628973650000|2021-08-14 20:40:50|3231.65|3222.95|3232.02|3223.32|3232.02|3223.32|3231.58|3222.88|31
1628973660000|2021-08-14 20:41:00|3232.17|3223.47|3232.04|3223.34|3232.43|3223.73|3231.31|3222.61|34
1628973670000|2021-08-14 20:41:10|3232.07|3223.37|3232.08|3223.38|3232.86|3224.16|3232.04|3223.34|29
1628973680000|2021-08-14 20:41:20|3232.09|3223.39|3232.45|3223.75|3232.46|3223.76|3232.09|3223.39|23
1628973690000|2021-08-14 20:41:30|3232.53|3223.83|3232.65|3223.95|3232.97|3224.27|3232.41|3223.71|36
1628973700000|2021-08-14 20:41:40|3232.62|3223.92|3232.05|3223.35|3232.93|3224.23|3232.05|3223.35|33
1628973710000|2021-08-14 20:41:50|3232.09|3223.39|3232.57|3223.87|3232.57|3223.87|3232.05|3223.35|28
1628973720000|2021-08-14 20:42:00|3232.67|3223.97|3232.96|3224.26|3233.18|3224.48|3232.67|3223.97|17
1628973730000|2021-08-14 20:42:10|3233.02|3224.32|3233.01|3224.31|3233.21|3224.51|3232.92|3224.22|30
1628973740000|2021-08-14 20:42:20|3232.95|3224.25|3232.85|3224.15|3232.97|3224.27|3232.84|3224.14|25
1628973750000|2021-08-14 20:42:30|3232.86|3224.16|3232.08|3223.38|3232.86|3224.16|3232.08|3223.38|27
1628973760000|2021-08-14 20:42:40|3232.07|3223.37|3232.83|3224.13|3232.97|3224.27|3232.05|3223.35|26
1628973770000|2021-08-14 20:42:50|3232.82|3224.12|3232.97|3224.27|3232.98|3224.28|3232.8|3224.1|31
1628973780000|2021-08-14 20:43:00|3232.99|3224.29|3232.8|3224.1|3233.11|3224.41|3232.67|3223.97|30
1628973790000|2021-08-14 20:43:10|3232.78|3224.08|3233.11|3224.41|3233.34|3224.64|3232.78|3224.08|31
1628973800000|2021-08-14 20:43:20|3232.97|3224.27|3231.22|3222.52|3233.03|3224.33|3231.22|3222.52|30
1628973810000|2021-08-14 20:43:30|3231.19|3222.49|3232.18|3223.48|3232.41|3223.71|3230.51|3221.81|36
1628973820000|2021-08-14 20:43:40|3232.28|3223.58|3232.41|3223.71|3232.41|3223.71|3231.84|3223.14|36
1628973830000|2021-08-14 20:43:50|3232.44|3223.74|3232.76|3224.06|3232.76|3224.06|3232.34|3223.64|36
1628973840000|2021-08-14 20:44:00|3232.98|3224.28|3233.15|3224.45|3233.29|3224.59|3232.3|3223.6|35
1628973850000|2021-08-14 20:44:10|3233.16|3224.46|3234.25|3225.55|3234.26|3225.56|3233.13|3224.43|27
1628973860000|2021-08-14 20:44:20|3234.01|3225.31|3235.12|3226.42|3235.22|3226.52|3234.01|3225.31|37
1628973870000|2021-08-14 20:44:30|3235.13|3226.43|3235.29|3226.59|3235.38|3226.68|3234.99|3226.29|32
1628973880000|2021-08-14 20:44:40|3235.35|3226.65|3235.04|3226.34|3235.35|3226.65|3234.2|3225.5|26
1628973890000|2021-08-14 20:44:50|3235.01|3226.31|3234.86|3226.16|3235.01|3226.31|3234.59|3225.89|28
1628973900000|2021-08-14 20:45:00|3234.87|3226.17|3235.57|3226.87|3235.57|3226.87|3234.65|3225.95|27
1628973910000|2021-08-14 20:45:10|3235.62|3226.92|3236.27|3227.57|3236.28|3227.58|3235.62|3226.92|31
1628973920000|2021-08-14 20:45:20|3236.26|3227.56|3236.42|3227.72|3236.43|3227.73|3236.17|3227.47|33
1628973930000|2021-08-14 20:45:30|3236.4|3227.7|3237.12|3228.42|3237.12|3228.42|3236.4|3227.7|29
1628973940000|2021-08-14 20:45:40|3237.06|3228.36|3237.02|3228.32|3237.97|3229.27|3236.88|3228.18|34
1628973950000|2021-08-14 20:45:50|3237.03|3228.33|3237.18|3228.48|3237.26|3228.56|3236.94|3228.24|29
1628973960000|2021-08-14 20:46:00|3237.14|3228.44|3236.84|3228.14|3237.18|3228.48|3236.55|3227.85|26
1628973970000|2021-08-14 20:46:10|3236.89|3228.19|3237.45|3228.75|3238.04|3229.34|3236.83|3228.13|33
1628973980000|2021-08-14 20:46:20|3237.41|3228.71|3238.13|3229.43|3238.17|3229.47|3237.29|3228.59|33
1628973990000|2021-08-14 20:46:30|3237.93|3229.23|3239.03|3230.33|3239.03|3230.33|3237.93|3229.23|36
1628974000000|2021-08-14 20:46:40|3238.99|3230.29|3237.6|3228.9|3239.27|3230.57|3237.6|3228.9|37
1628974010000|2021-08-14 20:46:50|3237.68|3228.98|3236.71|3228.01|3237.68|3228.98|3236.25|3227.55|38
1628974020000|2021-08-14 20:47:00|3236.7|3228|3237.03|3228.33|3237.27|3228.57|3236.69|3227.99|29
1628974030000|2021-08-14 20:47:10|3237.07|3228.37|3235.37|3226.67|3237.24|3228.54|3235.37|3226.67|35
1628974040000|2021-08-14 20:47:20|3235.34|3226.64|3230.48|3221.78|3235.34|3226.64|3230.48|3221.78|38
1628974050000|2021-08-14 20:47:30|3230.25|3221.55|3229.17|3220.47|3230.25|3221.55|3228.48|3219.78|39
1628974060000|2021-08-14 20:47:40|3229.03|3220.33|3231.47|3222.77|3231.59|3222.89|3228.59|3219.89|40
1628974070000|2021-08-14 20:47:50|3231.54|3222.84|3233.92|3225.22|3233.97|3225.27|3231.54|3222.84|38
1628974080000|2021-08-14 20:48:00|3234.12|3225.42|3231.67|3222.97|3234.23|3225.53|3231.61|3222.91|36
1628974090000|2021-08-14 20:48:10|3231.71|3223.01|3230.45|3221.75|3231.71|3223.01|3229.67|3220.97|37
1628974100000|2021-08-14 20:48:20|3230.42|3221.72|3233.15|3224.45|3233.15|3224.45|3230.42|3221.72|36
1628974110000|2021-08-14 20:48:30|3233.17|3224.47|3233.66|3224.96|3233.66|3224.96|3233|3224.3|31
1628974120000|2021-08-14 20:48:40|3233.62|3224.92|3233.29|3224.59|3233.63|3224.93|3233|3224.3|33
1628974130000|2021-08-14 20:48:50|3233.27|3224.57|3232.96|3224.26|3233.31|3224.61|3232.14|3223.44|33
1628974140000|2021-08-14 20:49:00|3232.95|3224.25|3233.13|3224.43|3233.13|3224.43|3232.26|3223.56|33
1628974150000|2021-08-14 20:49:10|3233|3224.3|3233|3224.3|3233.32|3224.62|3232.82|3224.12|35
1628974160000|2021-08-14 20:49:20|3232.98|3224.28|3233.54|3224.84|3233.67|3224.97|3232.63|3223.93|34
1628974170000|2021-08-14 20:49:30|3233.53|3224.83|3232.83|3224.13|3233.53|3224.83|3232.47|3223.77|33
1628974180000|2021-08-14 20:49:40|3232.88|3224.18|3233.7|3225|3233.76|3225.06|3232.77|3224.07|32
1628974190000|2021-08-14 20:49:50|3233.8|3225.1|3233.36|3224.66|3234.08|3225.38|3233.05|3224.35|33
1628974200000|2021-08-14 20:50:00|3233.54|3224.84|3232.8|3224.1|3234.04|3225.34|3232.77|3224.07|30
1628974210000|2021-08-14 20:50:10|3232.83|3224.13|3231.24|3222.54|3232.99|3224.29|3230.2|3221.5|39
1628974220000|2021-08-14 20:50:20|3231.11|3222.41|3232.78|3224.08|3233.18|3224.48|3230.87|3222.17|40
1628974230000|2021-08-14 20:50:30|3232.64|3223.94|3232.71|3224.01|3233.03|3224.33|3232.56|3223.86|30
1628974240000|2021-08-14 20:50:40|3232.89|3224.19|3233.39|3224.69|3233.54|3224.84|3232.84|3224.14|35
1628974250000|2021-08-14 20:50:50|3233.36|3224.66|3232.43|3223.73|3233.5|3224.8|3232.43|3223.73|30
1628974260000|2021-08-14 20:51:00|3232.33|3223.63|3232.92|3224.22|3233.02|3224.32|3232.03|3223.33|33
1628974270000|2021-08-14 20:51:10|3232.95|3224.25|3232.76|3224.06|3233.68|3224.98|3232.76|3224.06|29
1628974280000|2021-08-14 20:51:20|3232.84|3224.14|3233.29|3224.59|3233.29|3224.59|3232.54|3223.84|28
1628974290000|2021-08-14 20:51:30|3233.25|3224.55|3232.53|3223.83|3233.56|3224.86|3232.53|3223.83|20
1628974300000|2021-08-14 20:51:40|3232.43|3223.73|3232.98|3224.28|3233.58|3224.88|3232.43|3223.73|33
1628974310000|2021-08-14 20:51:50|3232.96|3224.26|3233.07|3224.37|3233.09|3224.39|3232.63|3223.93|34
1628974320000|2021-08-14 20:52:00|3233.05|3224.35|3233|3224.3|3233.29|3224.59|3232.72|3224.02|35
1628974330000|2021-08-14 20:52:10|3232.9|3224.2|3231.81|3223.11|3232.9|3224.2|3231.71|3223.01|28
1628974340000|2021-08-14 20:52:20|3231.88|3223.18|3232.96|3224.26|3232.96|3224.26|3231.73|3223.03|29
1628974350000|2021-08-14 20:52:30|3233.05|3224.35|3233.03|3224.33|3233.4|3224.7|3232.7|3224|34
1628974360000|2021-08-14 20:52:40|3233.04|3224.34|3233.27|3224.57|3233.27|3224.57|3232.63|3223.93|32
1628974370000|2021-08-14 20:52:50|3233.22|3224.52|3232.86|3224.16|3233.23|3224.53|3232.85|3224.15|31
1628974380000|2021-08-14 20:53:00|3232.88|3224.18|3232.11|3223.41|3233.07|3224.37|3232.11|3223.41|27
1628974390000|2021-08-14 20:53:10|3232.18|3223.48|3232.63|3223.93|3232.63|3223.93|3232.03|3223.33|25
1628974400000|2021-08-14 20:53:20|3232.77|3224.07|3232.77|3224.07|3233.47|3224.77|3232.54|3223.84|34
1628974410000|2021-08-14 20:53:30|3232.79|3224.09|3232.66|3223.96|3232.79|3224.09|3232.41|3223.71|30
1628974420000|2021-08-14 20:53:40|3232.59|3223.89|3232.47|3223.77|3232.65|3223.95|3232.47|3223.77|26
1628974430000|2021-08-14 20:53:50|3232.48|3223.78|3232.78|3224.08|3232.82|3224.12|3232.42|3223.72|31
1628974440000|2021-08-14 20:54:00|3232.76|3224.06|3232.55|3223.85|3232.82|3224.12|3232.44|3223.74|28
1628974450000|2021-08-14 20:54:10|3232.53|3223.83|3232.98|3224.28|3232.98|3224.28|3232.26|3223.56|31
1628974460000|2021-08-14 20:54:20|3232.95|3224.25|3233.25|3224.55|3233.86|3225.16|3232.93|3224.23|26
1628974470000|2021-08-14 20:54:30|3233.05|3224.35|3233.31|3224.61|3233.32|3224.62|3232.53|3223.83|36
1628974480000|2021-08-14 20:54:40|3233.37|3224.67|3233.56|3224.86|3233.67|3224.97|3233.02|3224.32|34
1628974490000|2021-08-14 20:54:50|3233.62|3224.92|3233.73|3225.03|3233.73|3225.03|3233.54|3224.84|27
1628974500000|2021-08-14 20:55:00|3233.72|3225.02|3233.08|3224.38|3233.72|3225.02|3232.98|3224.28|27
1628974510000|2021-08-14 20:55:10|3233.06|3224.36|3234.3|3225.6|3234.34|3225.64|3232.92|3224.22|30
1628974520000|2021-08-14 20:55:20|3234.31|3225.61|3234.36|3225.66|3234.46|3225.76|3234.26|3225.56|21
1628974530000|2021-08-14 20:55:30|3234.35|3225.65|3236.73|3228.03|3236.87|3228.17|3234.35|3225.65|30
1628974540000|2021-08-14 20:55:40|3236.7|3228|3237.37|3228.67|3237.39|3228.69|3236.68|3227.98|31
1628974550000|2021-08-14 20:55:50|3237.31|3228.61|3237.36|3228.66|3237.43|3228.73|3237.07|3228.37|32
1628974560000|2021-08-14 20:56:00|3237.38|3228.68|3237.38|3228.68|3237.4|3228.7|3237.13|3228.43|36
1628974570000|2021-08-14 20:56:10|3237.42|3228.72|3236.48|3227.78|3237.45|3228.75|3235.4|3226.7|33
1628974580000|2021-08-14 20:56:20|3236.49|3227.79|3237.14|3228.44|3237.27|3228.57|3236.44|3227.74|29
1628974590000|2021-08-14 20:56:30|3237.15|3228.45|3237.14|3228.44|3237.22|3228.52|3237.03|3228.33|28
1628974600000|2021-08-14 20:56:40|3237.15|3228.45|3237.08|3228.38|3237.15|3228.45|3237.06|3228.36|16
1628974610000|2021-08-14 20:56:50|3237.07|3228.37|3237.06|3228.36|3237.14|3228.44|3237.03|3228.33|20
1628974620000|2021-08-14 20:57:00|3237.08|3228.38|3235.28|3226.58|3237.08|3228.38|3234.08|3225.38|35
1628974630000|2021-08-14 20:57:10|3235.32|3226.62|3237.11|3228.41|3237.15|3228.45|3235.32|3226.62|30
1628974640000|2021-08-14 20:57:20|3237.03|3228.33|3236.73|3228.03|3237.47|3228.77|3236.66|3227.96|32
1628974650000|2021-08-14 20:57:30|3236.91|3228.21|3237.73|3229.03|3238.17|3229.47|3236.91|3228.21|31
1628974660000|2021-08-14 20:57:40|3237.76|3229.06|3237.9|3229.2|3237.9|3229.2|3237.57|3228.87|24
1628974670000|2021-08-14 20:57:50|3237.89|3229.19|3238.46|3229.76|3238.46|3229.76|3237.72|3229.02|21
1628974680000|2021-08-14 20:58:00|3238.53|3229.83|3237.83|3229.13|3238.54|3229.84|3237.71|3229.01|25
1628974690000|2021-08-14 20:58:10|3237.82|3229.12|3237.79|3229.09|3237.83|3229.13|3237.73|3229.03|18
1628974700000|2021-08-14 20:58:20|3237.76|3229.06|3238.26|3229.56|3238.29|3229.59|3237.72|3229.02|28
1628974710000|2021-08-14 20:58:30|3238.28|3229.58|3237.07|3228.37|3238.29|3229.59|3236.84|3228.14|31
1628974720000|2021-08-14 20:58:40|3237.12|3228.42|3236.97|3228.27|3237.12|3228.42|3236.93|3228.23|30
1628974730000|2021-08-14 20:58:50|3236.96|3228.26|3236.77|3228.07|3236.96|3228.26|3236.77|3228.07|16
1628974740000|2021-08-14 20:59:00|3236.75|3228.05|3234.95|3226.25|3236.78|3228.08|3234.59|3225.89|33
1628974750000|2021-08-14 20:59:10|3235.03|3226.33|3237.17|3228.47|3237.39|3228.69|3235.03|3226.33|33
1628974760000|2021-08-14 20:59:20|3237.14|3228.44|3237.38|3228.68|3237.46|3228.76|3237.11|3228.41|22
1628974770000|2021-08-14 20:59:30|3237.39|3228.69|3237.56|3228.86|3237.63|3228.93|3237.39|3228.69|26
1628974780000|2021-08-14 20:59:40|3237.62|3228.92|3237.63|3228.93|3237.64|3228.94|3237.51|3228.81|18
1628974790000|2021-08-14 20:59:50|3237.66|3228.96|3235.99|3227.29|3237.66|3228.96|3235.99|3227.29|29
1628974800000|2021-08-14 21:00:00|3235.95|3227.25|3236.17|3227.47|3236.35|3227.65|3235.71|3227.01|26
1628974810000|2021-08-14 21:00:10|3236.19|3227.49|3237.23|3228.53|3237.25|3228.55|3236.19|3227.49|35
1628974820000|2021-08-14 21:00:20|3237.2|3228.5|3238.23|3229.53|3238.26|3229.56|3237.2|3228.5|20
1628974830000|2021-08-14 21:00:30|3238.26|3229.56|3238.56|3229.86|3238.79|3230.09|3238.23|3229.53|29
1628974840000|2021-08-14 21:00:40|3238.59|3229.89|3238.55|3229.85|3238.76|3230.06|3238.41|3229.71|29
1628974850000|2021-08-14 21:00:50|3238.52|3229.82|3238.67|3229.97|3238.73|3230.03|3238.49|3229.79|28
1628974860000|2021-08-14 21:01:00|3238.54|3229.84|3238|3229.3|3238.69|3229.99|3237.53|3228.83|34
1628974870000|2021-08-14 21:01:10|3237.99|3229.29|3237.98|3229.28|3238.04|3229.34|3237.92|3229.22|23
1628974880000|2021-08-14 21:01:20|3237.97|3229.27|3237.94|3229.24|3237.99|3229.29|3237.92|3229.22|20
1628974890000|2021-08-14 21:01:30|3237.99|3229.29|3237.34|3228.64|3238.04|3229.34|3237.3|3228.6|31
1628974900000|2021-08-14 21:01:40|3237.36|3228.66|3238.78|3230.08|3239.03|3230.33|3237.36|3228.66|30
1628974910000|2021-08-14 21:01:50|3238.79|3230.09|3239.22|3230.52|3239.22|3230.52|3238.79|3230.09|21
1628974920000|2021-08-14 21:02:00|3239.25|3230.55|3239.11|3230.41|3239.89|3231.19|3239.05|3230.35|39
1628974930000|2021-08-14 21:02:10|3239.03|3230.33|3239.85|3231.15|3239.85|3231.15|3238.08|3229.38|40
1628974940000|2021-08-14 21:02:20|3239.84|3231.14|3239.95|3231.25|3240.13|3231.43|3239.8|3231.1|32
1628974950000|2021-08-14 21:02:30|3239.86|3231.16|3240.44|3231.74|3240.44|3231.74|3239.8|3231.1|32
1628974960000|2021-08-14 21:02:40|3240.42|3231.72|3240.29|3231.59|3240.44|3231.74|3240.04|3231.34|30
1628974970000|2021-08-14 21:02:50|3240.19|3231.49|3240.31|3231.61|3240.52|3231.82|3240.19|3231.49|34
1628974980000|2021-08-14 21:03:00|3240.29|3231.59|3240.95|3232.25|3241.04|3232.34|3240.28|3231.58|34
1628974990000|2021-08-14 21:03:10|3241.02|3232.32|3241.02|3232.32|3241.21|3232.51|3240.5|3231.8|34
1628975000000|2021-08-14 21:03:20|3240.97|3232.27|3241.09|3232.39|3241.15|3232.45|3240.95|3232.25|27
1628975010000|2021-08-14 21:03:30|3241.07|3232.37|3240.57|3231.87|3241.09|3232.39|3240.57|3231.87|25
1628975020000|2021-08-14 21:03:40|3240.54|3231.84|3240.31|3231.61|3240.67|3231.97|3240.3|3231.6|33
1628975030000|2021-08-14 21:03:50|3240.3|3231.6|3240.23|3231.53|3240.38|3231.68|3240.17|3231.47|19
1628975040000|2021-08-14 21:04:00|3240.29|3231.59|3240.15|3231.45|3240.38|3231.68|3240.11|3231.41|29
1628975050000|2021-08-14 21:04:10|3240.16|3231.46|3240.3|3231.6|3240.32|3231.62|3240.15|3231.45|28
1628975060000|2021-08-14 21:04:20|3240.39|3231.69|3241.81|3233.11|3241.9|3233.2|3240.39|3231.69|29
1628975070000|2021-08-14 21:04:30|3241.82|3233.12|3240.91|3232.21|3241.9|3233.2|3240.78|3232.08|34
1628975080000|2021-08-14 21:04:40|3240.92|3232.22|3240.92|3232.22|3241.21|3232.51|3240.9|3232.2|28
1628975090000|2021-08-14 21:04:50|3240.98|3232.28|3240.74|3232.04|3240.98|3232.28|3240.74|3232.04|29
1628975100000|2021-08-14 21:05:00|3240.71|3232.01|3239.92|3231.22|3240.71|3232.01|3239.73|3231.03|35
1628975110000|2021-08-14 21:05:10|3239.94|3231.24|3241.03|3232.33|3241.37|3232.67|3239.94|3231.24|37
1628975120000|2021-08-14 21:05:20|3241.04|3232.34|3242.1|3233.4|3242.1|3233.4|3240.92|3232.22|36
1628975130000|2021-08-14 21:05:30|3242.09|3233.39|3241.59|3232.89|3242.28|3233.58|3241.59|3232.89|31
1628975140000|2021-08-14 21:05:40|3241.33|3232.63|3241.26|3232.56|3241.39|3232.69|3241.15|3232.45|35
1628975150000|2021-08-14 21:05:50|3241.23|3232.53|3241.36|3232.66|3241.54|3232.84|3241.23|3232.53|33
1628975160000|2021-08-14 21:06:00|3241.34|3232.64|3242.05|3233.35|3242.16|3233.46|3241.24|3232.54|31
1628975170000|2021-08-14 21:06:10|3242|3233.3|3241.56|3232.86|3242.36|3233.66|3241.56|3232.86|35
1628975180000|2021-08-14 21:06:20|3241.55|3232.85|3241.3|3232.6|3241.89|3233.19|3241.21|3232.51|34
1628975190000|2021-08-14 21:06:30|3241.29|3232.59|3241.57|3232.87|3241.62|3232.92|3241.21|3232.51|35
1628975200000|2021-08-14 21:06:40|3241.53|3232.83|3241.91|3233.21|3241.95|3233.25|3241.49|3232.79|28
1628975210000|2021-08-14 21:06:50|3241.92|3233.22|3241.96|3233.26|3241.96|3233.26|3241.89|3233.19|5
1628975220000|2021-08-14 21:07:00|3241.95|3233.25|3241.93|3233.23|3241.96|3233.26|3241.92|3233.22|18
1628975230000|2021-08-14 21:07:10|3241.94|3233.24|3241.94|3233.24|3241.96|3233.26|3241.79|3233.09|29
1628975240000|2021-08-14 21:07:20|3241.91|3233.21|3242.19|3233.49|3242.31|3233.61|3241.91|3233.21|25
1628975250000|2021-08-14 21:07:30|3242.22|3233.52|3242.41|3233.71|3242.45|3233.75|3242.22|3233.52|25
1628975260000|2021-08-14 21:07:40|3242.44|3233.74|3242.61|3233.91|3242.65|3233.95|3242.41|3233.71|17
1628975270000|2021-08-14 21:07:50|3242.57|3233.87|3242.56|3233.86|3242.63|3233.93|3242.48|3233.78|36
1628975280000|2021-08-14 21:08:00|3242.57|3233.87|3242.59|3233.89|3242.64|3233.94|3242.53|3233.83|24
1628975290000|2021-08-14 21:08:10|3242.54|3233.84|3242.82|3234.12|3243.43|3234.73|3242.52|3233.82|36
1628975300000|2021-08-14 21:08:20|3242.87|3234.17|3243.26|3234.56|3243.27|3234.57|3242.28|3233.58|33
1628975310000|2021-08-14 21:08:30|3243.22|3234.52|3243.25|3234.55|3243.36|3234.66|3243.09|3234.39|30
1628975320000|2021-08-14 21:08:40|3243.3|3234.6|3243.34|3234.64|3243.39|3234.69|3243.13|3234.43|33
1628975330000|2021-08-14 21:08:50|3243.3|3234.6|3243.32|3234.62|3243.42|3234.72|3243.19|3234.49|32
1628975340000|2021-08-14 21:09:00|3243.27|3234.57|3243.46|3234.76|3243.51|3234.81|3243.24|3234.54|24
1628975350000|2021-08-14 21:09:10|3243.47|3234.77|3243.46|3234.76|3243.59|3234.89|3243.12|3234.42|28
1628975360000|2021-08-14 21:09:20|3243.44|3234.74|3243.46|3234.76|3243.66|3234.96|3243.42|3234.72|35
1628975370000|2021-08-14 21:09:30|3243.45|3234.75|3243.64|3234.94|3243.64|3234.94|3243.36|3234.66|22
1628975380000|2021-08-14 21:09:40|3243.6|3234.9|3245.21|3236.51|3245.36|3236.66|3243.6|3234.9|35
1628975390000|2021-08-14 21:09:50|3245.19|3236.49|3244.77|3236.07|3245.25|3236.55|3244.74|3236.04|32
1628975400000|2021-08-14 21:10:00|3244.88|3236.18|3245.99|3237.29|3245.99|3237.29|3244.84|3236.14|35
1628975410000|2021-08-14 21:10:10|3246.04|3237.34|3246.07|3237.37|3246.36|3237.66|3245.89|3237.19|33
1628975420000|2021-08-14 21:10:20|3246.14|3237.44|3246.37|3237.67|3246.41|3237.71|3245.99|3237.29|25
1628975430000|2021-08-14 21:10:30|3246.35|3237.65|3246.81|3238.11|3247.22|3238.52|3246.35|3237.65|30
1628975440000|2021-08-14 21:10:40|3246.8|3238.1|3247.3|3238.6|3247.41|3238.71|3246.8|3238.1|34
1628975450000|2021-08-14 21:10:50|3247.32|3238.62|3247.21|3238.51|3247.39|3238.69|3247.01|3238.31|29
1628975460000|2021-08-14 21:11:00|3247.14|3238.44|3247.38|3238.68|3247.38|3238.68|3246.96|3238.26|28
1628975470000|2021-08-14 21:11:10|3247.3|3238.6|3247.35|3238.65|3247.41|3238.71|3247.29|3238.59|20
1628975480000|2021-08-14 21:11:20|3247.34|3238.64|3247.76|3239.06|3247.91|3239.21|3247.34|3238.64|30
1628975490000|2021-08-14 21:11:30|3247.74|3239.04|3247.93|3239.23|3248.09|3239.39|3247.66|3238.96|29
1628975500000|2021-08-14 21:11:40|3248.02|3239.32|3247.92|3239.22|3248.09|3239.39|3247.8|3239.1|30
1628975510000|2021-08-14 21:11:50|3247.93|3239.23|3247.21|3238.51|3248.08|3239.38|3247.21|3238.51|33
1628975520000|2021-08-14 21:12:00|3247.27|3238.57|3246.85|3238.15|3247.43|3238.73|3246.85|3238.15|32
1628975530000|2021-08-14 21:12:10|3246.86|3238.16|3246.71|3238.01|3246.94|3238.24|3246.6|3237.9|31
1628975540000|2021-08-14 21:12:20|3246.72|3238.02|3248.47|3239.77|3248.59|3239.89|3246.72|3238.02|30
1628975550000|2021-08-14 21:12:30|3248.43|3239.73|3249.4|3240.7|3249.45|3240.75|3248.43|3239.73|25
1628975560000|2021-08-14 21:12:40|3249.42|3240.72|3249.32|3240.62|3249.44|3240.74|3249.25|3240.55|19
1628975570000|2021-08-14 21:12:50|3249.34|3240.64|3249.45|3240.75|3249.45|3240.75|3249.18|3240.48|34
1628975580000|2021-08-14 21:13:00|3249.47|3240.77|3249.63|3240.93|3249.8|3241.1|3249.47|3240.77|29
1628975590000|2021-08-14 21:13:10|3249.66|3240.96|3249.63|3240.93|3249.83|3241.13|3249.63|3240.93|18
1628975600000|2021-08-14 21:13:20|3249.6|3240.9|3249.65|3240.95|3249.66|3240.96|3249.48|3240.78|17
1628975610000|2021-08-14 21:13:30|3249.62|3240.92|3249.84|3241.14|3249.84|3241.14|3249.59|3240.89|24
1628975620000|2021-08-14 21:13:40|3249.76|3241.06|3249.85|3241.15|3249.89|3241.19|3249.68|3240.98|28
1628975630000|2021-08-14 21:13:50|3249.74|3241.04|3249.37|3240.67|3249.83|3241.13|3249.3|3240.6|25
1628975640000|2021-08-14 21:14:00|3249.3|3240.6|3249.12|3240.42|3249.33|3240.63|3249.09|3240.39|30
1628975650000|2021-08-14 21:14:10|3249.04|3240.34|3249.95|3241.25|3249.95|3241.25|3248.96|3240.26|26
1628975660000|2021-08-14 21:14:20|3249.93|3241.23|3250.17|3241.47|3250.17|3241.47|3249.88|3241.18|28
1628975670000|2021-08-14 21:14:30|3250.19|3241.49|3250.08|3241.38|3250.24|3241.54|3249.88|3241.18|23
1628975680000|2021-08-14 21:14:40|3250.05|3241.35|3250.1|3241.4|3250.16|3241.46|3250.03|3241.33|28
1628975690000|2021-08-14 21:14:50|3250.14|3241.44|3250.18|3241.48|3250.18|3241.48|3250.05|3241.35|21
1628975700000|2021-08-14 21:15:00|3250.14|3241.44|3250.46|3241.76|3250.46|3241.76|3250.12|3241.42|20
1628975710000|2021-08-14 21:15:10|3250.37|3241.67|3250.34|3241.64|3250.4|3241.7|3250.09|3241.39|25
1628975720000|2021-08-14 21:15:20|3250.44|3241.74|3250.51|3241.81|3250.9|3242.2|3250.22|3241.52|27
1628975730000|2021-08-14 21:15:30|3250.41|3241.71|3250.27|3241.57|3250.5|3241.8|3250.27|3241.57|27
1628975740000|2021-08-14 21:15:40|3250.28|3241.58|3250.3|3241.6|3250.39|3241.69|3250.27|3241.57|22
1628975750000|2021-08-14 21:15:50|3250.27|3241.57|3249.95|3241.25|3250.27|3241.57|3249.91|3241.21|10
1628975760000|2021-08-14 21:16:00|3250.31|3241.61|3249.88|3241.18|3250.31|3241.61|3249.82|3241.12|14
1628975770000|2021-08-14 21:16:10|3249.89|3241.19|3250.12|3241.42|3250.33|3241.63|3249.89|3241.19|9
1628975780000|2021-08-14 21:16:20|3250.2|3241.5|3249.83|3241.13|3250.2|3241.5|3249.83|3241.13|10
1628975790000|2021-08-14 21:16:30|3249.85|3241.15|3248.85|3240.15|3249.85|3241.15|3248.85|3240.15|19
1628975800000|2021-08-14 21:16:40|3248.65|3239.95|3247.14|3238.44|3248.65|3239.95|3247.14|3238.44|33
1628975810000|2021-08-14 21:16:50|3247.13|3238.43|3245.85|3237.15|3247.19|3238.49|3245.83|3237.13|35
1628975820000|2021-08-14 21:17:00|3245.77|3237.07|3245.13|3236.43|3245.79|3237.09|3244.88|3236.18|32
1628975830000|2021-08-14 21:17:10|3245.45|3236.75|3245.57|3236.87|3245.6|3236.9|3245.33|3236.63|37
1628975840000|2021-08-14 21:17:20|3245.56|3236.86|3245.8|3237.1|3245.83|3237.13|3245.55|3236.85|25
1628975850000|2021-08-14 21:17:30|3245.83|3237.13|3246.18|3237.48|3246.18|3237.48|3245.82|3237.12|29
1628975860000|2021-08-14 21:17:40|3246.19|3237.49|3246.55|3237.85|3246.56|3237.86|3246.14|3237.44|31
1628975870000|2021-08-14 21:17:50|3246.57|3237.87|3245.87|3237.17|3246.57|3237.87|3245.77|3237.07|24
1628975880000|2021-08-14 21:18:00|3245.9|3237.2|3246.86|3238.16|3247.65|3238.95|3245.89|3237.19|35
1628975890000|2021-08-14 21:18:10|3246.81|3238.11|3245.95|3237.25|3246.81|3238.11|3245.92|3237.22|32
1628975900000|2021-08-14 21:18:20|3245.91|3237.21|3245.61|3236.91|3245.91|3237.21|3245.55|3236.85|34
1628975910000|2021-08-14 21:18:30|3245.57|3236.87|3245.28|3236.58|3245.65|3236.95|3245.28|3236.58|31
1628975920000|2021-08-14 21:18:40|3245.31|3236.61|3245.37|3236.67|3245.73|3237.03|3245.31|3236.61|27
1628975930000|2021-08-14 21:18:50|3245.52|3236.82|3245.32|3236.62|3245.52|3236.82|3245.11|3236.41|28
1628975940000|2021-08-14 21:19:00|3245.46|3236.76|3245.35|3236.65|3245.57|3236.87|3245.29|3236.59|34
1628975950000|2021-08-14 21:19:10|3245.32|3236.62|3245.96|3237.26|3245.96|3237.26|3245.22|3236.52|33
1628975960000|2021-08-14 21:19:20|3245.94|3237.24|3247.04|3238.34|3247.06|3238.36|3245.94|3237.24|29
1628975970000|2021-08-14 21:19:30|3247.03|3238.33|3248.13|3239.43|3248.22|3239.52|3246.98|3238.28|31
1628975980000|2021-08-14 21:19:40|3248.01|3239.31|3248.99|3240.29|3249|3240.3|3248.01|3239.31|27
1628975990000|2021-08-14 21:19:50|3248.97|3240.27|3249|3240.3|3249.2|3240.5|3248.81|3240.11|33
1628976000000|2021-08-14 21:20:00|3249.05|3240.35|3249.17|3240.47|3249.19|3240.49|3249|3240.3|27
1628976010000|2021-08-14 21:20:10|3249.2|3240.5|3249.6|3240.9|3249.6|3240.9|3249.2|3240.5|19
1628976020000|2021-08-14 21:20:20|3249.59|3240.89|3249.47|3240.77|3249.63|3240.93|3249.43|3240.73|16
1628976030000|2021-08-14 21:20:30|3249.42|3240.72|3249.56|3240.86|3249.56|3240.86|3249.35|3240.65|28
1628976040000|2021-08-14 21:20:40|3249.55|3240.85|3249.54|3240.84|3249.61|3240.91|3249.47|3240.77|17
1628976050000|2021-08-14 21:20:50|3249.48|3240.78|3249.51|3240.81|3249.58|3240.88|3249.48|3240.78|9
1628976060000|2021-08-14 21:21:00|3249.52|3240.82|3249.67|3240.97|3249.67|3240.97|3249.47|3240.77|24
1628976070000|2021-08-14 21:21:10|3249.64|3240.94|3249.78|3241.08|3249.78|3241.08|3249.64|3240.94|20
1628976080000|2021-08-14 21:21:20|3249.81|3241.11|3250.03|3241.33|3250.17|3241.47|3249.81|3241.11|19
1628976090000|2021-08-14 21:21:30|3250.02|3241.32|3249.8|3241.1|3250.02|3241.32|3249.8|3241.1|17
1628976100000|2021-08-14 21:21:40|3249.79|3241.09|3249.9|3241.2|3249.94|3241.24|3249.79|3241.09|21
1628976110000|2021-08-14 21:21:50|3249.91|3241.21|3249.97|3241.27|3249.97|3241.27|3249.83|3241.13|6
1628976120000|2021-08-14 21:22:00|3250.08|3241.38|3250.45|3241.75|3250.74|3242.04|3249.99|3241.29|12
1628976130000|2021-08-14 21:22:10|3250.44|3241.74|3250.52|3241.82|3250.52|3241.82|3250.4|3241.7|18
1628976140000|2021-08-14 21:22:20|3250.51|3241.81|3251.01|3242.31|3251.04|3242.34|3250.46|3241.76|16
1628976150000|2021-08-14 21:22:30|3251.23|3242.53|3251.52|3242.82|3251.63|3242.93|3251.06|3242.36|27
1628976160000|2021-08-14 21:22:40|3251.62|3242.92|3251.6|3242.9|3251.71|3243.01|3251.47|3242.77|16
1628976170000|2021-08-14 21:22:50|3251.59|3242.89|3252.84|3244.14|3252.95|3244.25|3251.54|3242.84|15
1628976180000|2021-08-14 21:23:00|3252.79|3244.09|3254.24|3245.54|3254.55|3245.85|3252.13|3243.43|35
1628976190000|2021-08-14 21:23:10|3254.28|3245.58|3254.39|3245.69|3254.56|3245.86|3254.28|3245.58|31
1628976200000|2021-08-14 21:23:20|3254.44|3245.74|3255.54|3246.84|3256|3247.3|3254.44|3245.74|34
1628976210000|2021-08-14 21:23:30|3255.55|3246.85|3255.56|3246.86|3255.99|3247.29|3255.38|3246.68|25
1628976220000|2021-08-14 21:23:40|3255.62|3246.92|3255.68|3246.98|3255.72|3247.02|3255.41|3246.71|17
1628976230000|2021-08-14 21:23:50|3255.63|3246.93|3255.59|3246.89|3255.63|3246.93|3255.43|3246.73|22
1628976240000|2021-08-14 21:24:00|3255.54|3246.84|3255.32|3246.62|3255.54|3246.84|3255.2|3246.5|12
1628976250000|2021-08-14 21:24:10|3255.25|3246.55|3254.09|3245.39|3255.38|3246.68|3254.05|3245.35|24
1628976260000|2021-08-14 21:24:20|3254.08|3245.38|3254.19|3245.49|3254.39|3245.69|3254.08|3245.38|23
1628976270000|2021-08-14 21:24:30|3254.24|3245.54|3254.34|3245.64|3254.35|3245.65|3254.24|3245.54|16
1628976280000|2021-08-14 21:24:40|3254.42|3245.72|3254.81|3246.11|3254.81|3246.11|3254.21|3245.51|15
1628976290000|2021-08-14 21:24:50|3254.89|3246.19|3255.08|3246.38|3255.08|3246.38|3254.89|3246.19|18
1628976300000|2021-08-14 21:25:00|3254.98|3246.28|3252.24|3243.54|3255.01|3246.31|3252.24|3243.54|33
1628976310000|2021-08-14 21:25:10|3252.27|3243.57|3253.63|3244.93|3253.63|3244.93|3252.23|3243.53|25
1628976320000|2021-08-14 21:25:20|3253.84|3245.14|3253.89|3245.19|3253.91|3245.21|3253.84|3245.14|21
1628976330000|2021-08-14 21:25:30|3253.84|3245.14|3253.61|3244.91|3253.89|3245.19|3253.46|3244.76|27
1628976340000|2021-08-14 21:25:40|3253.59|3244.89|3253.45|3244.75|3253.6|3244.9|3253.45|3244.75|21
1628976350000|2021-08-14 21:25:50|3253.36|3244.66|3253.56|3244.86|3253.56|3244.86|3253.36|3244.66|19
1628976360000|2021-08-14 21:26:00|3253.57|3244.87|3253.93|3245.23|3253.93|3245.23|3253.54|3244.84|18
1628976370000|2021-08-14 21:26:10|3253.9|3245.2|3253.74|3245.04|3253.9|3245.2|3253.64|3244.94|16
1628976380000|2021-08-14 21:26:20|3253.7|3245|3253.5|3244.8|3253.71|3245.01|3253.45|3244.75|24
1628976390000|2021-08-14 21:26:30|3253.54|3244.84|3253.58|3244.88|3253.77|3245.07|3253.52|3244.82|21
1628976400000|2021-08-14 21:26:40|3253.57|3244.87|3253.71|3245.01|3253.79|3245.09|3253.56|3244.86|28
1628976410000|2021-08-14 21:26:50|3253.75|3245.05|3254.3|3245.6|3254.3|3245.6|3253.73|3245.03|15
1628976420000|2021-08-14 21:27:00|3254.28|3245.58|3253.71|3245.01|3254.28|3245.58|3253.68|3244.98|23
1628976430000|2021-08-14 21:27:10|3253.64|3244.94|3253.86|3245.16|3253.86|3245.16|3253.59|3244.89|12
1628976440000|2021-08-14 21:27:20|3253.89|3245.19|3253.89|3245.19|3253.92|3245.22|3253.79|3245.09|17
1628976450000|2021-08-14 21:27:30|3253.87|3245.17|3253.88|3245.18|3253.94|3245.24|3253.82|3245.12|16
1628976460000|2021-08-14 21:27:40|3253.91|3245.21|3253.94|3245.24|3253.97|3245.27|3253.87|3245.17|12
1628976470000|2021-08-14 21:27:50|3253.92|3245.22|3254.25|3245.55|3254.31|3245.61|3253.92|3245.22|22
1628976480000|2021-08-14 21:28:00|3254.24|3245.54|3254.35|3245.65|3254.35|3245.65|3254.09|3245.39|16
1628976490000|2021-08-14 21:28:10|3254.34|3245.64|3253.53|3244.83|3254.34|3245.64|3253.53|3244.83|22
1628976500000|2021-08-14 21:28:20|3253.65|3244.95|3253.79|3245.09|3254.18|3245.48|3253.55|3244.85|30
1628976510000|2021-08-14 21:28:30|3253.77|3245.07|3253.45|3244.75|3253.8|3245.1|3253.43|3244.73|25
1628976520000|2021-08-14 21:28:40|3253.46|3244.76|3253.47|3244.77|3253.52|3244.82|3253.42|3244.72|18
1628976530000|2021-08-14 21:28:50|3253.48|3244.78|3253.51|3244.81|3253.61|3244.91|3253.45|3244.75|22
1628976540000|2021-08-14 21:29:00|3253.65|3244.95|3254.05|3245.35|3254.12|3245.42|3253.61|3244.91|29
1628976550000|2021-08-14 21:29:10|3254.01|3245.31|3253.99|3245.29|3254.05|3245.35|3253.94|3245.24|21
1628976560000|2021-08-14 21:29:20|3254.1|3245.4|3254.51|3245.81|3254.68|3245.98|3254.1|3245.4|17
1628976570000|2021-08-14 21:29:30|3254.64|3245.94|3254.75|3246.05|3254.75|3246.05|3254.63|3245.93|12
1628976580000|2021-08-14 21:29:40|3254.79|3246.09|3254.07|3245.37|3254.79|3246.09|3254.03|3245.33|24
1628976590000|2021-08-14 21:29:50|3254.05|3245.35|3254.05|3245.35|3254.05|3245.35|3254.02|3245.32|10
1628976600000|2021-08-14 21:30:00|3254.02|3245.32|3253.95|3245.25|3254.05|3245.35|3253.93|3245.23|16
1628976610000|2021-08-14 21:30:10|3253.94|3245.24|3253.91|3245.21|3253.96|3245.26|3253.87|3245.17|22
1628976620000|2021-08-14 21:30:20|3253.9|3245.2|3253.32|3244.62|3253.9|3245.2|3253.29|3244.59|18
1628976630000|2021-08-14 21:30:30|3253.35|3244.65|3253.3|3244.6|3253.38|3244.68|3253.29|3244.59|16
1628976640000|2021-08-14 21:30:40|3253.31|3244.61|3253.32|3244.62|3253.32|3244.62|3253.3|3244.6|5
1628976650000|2021-08-14 21:30:50|3253.29|3244.59|3252.96|3244.26|3253.29|3244.59|3252.94|3244.24|21
1628976660000|2021-08-14 21:31:00|3252.98|3244.28|3252.97|3244.27|3253.05|3244.35|3252.97|3244.27|12
1628976670000|2021-08-14 21:31:10|3252.96|3244.26|3252.88|3244.18|3253.04|3244.34|3252.88|3244.18|17
1628976680000|2021-08-14 21:31:20|3252.98|3244.28|3253.42|3244.72|3253.42|3244.72|3252.96|3244.26|24
1628976690000|2021-08-14 21:31:30|3252.96|3244.26|3253.08|3244.38|3253.26|3244.56|3252.94|3244.24|25
1628976700000|2021-08-14 21:31:40|3253.1|3244.4|3253.09|3244.39|3253.11|3244.41|3253.06|3244.36|25
1628976710000|2021-08-14 21:31:50|3253.08|3244.38|3253.11|3244.41|3253.14|3244.44|3253.04|3244.34|29
1628976720000|2021-08-14 21:32:00|3253.1|3244.4|3253.08|3244.38|3253.1|3244.4|3253.03|3244.33|16
1628976730000|2021-08-14 21:32:10|3253.09|3244.39|3253.2|3244.5|3253.24|3244.54|3253.02|3244.32|22
1628976740000|2021-08-14 21:32:20|3253.24|3244.54|3253.31|3244.61|3253.34|3244.64|3253.23|3244.53|11
1628976750000|2021-08-14 21:32:30|3253.32|3244.62|3253.35|3244.65|3253.35|3244.65|3253.28|3244.58|17
1628976760000|2021-08-14 21:32:40|3253.36|3244.66|3253.37|3244.67|3253.38|3244.68|3253.31|3244.61|18
1628976770000|2021-08-14 21:32:50|3253.33|3244.63|3253.37|3244.67|3253.39|3244.69|3253.3|3244.6|12
1628976780000|2021-08-14 21:33:00|3253.39|3244.69|3253.39|3244.69|3253.41|3244.71|3253.37|3244.67|5
1628976790000|2021-08-14 21:33:10|3253.41|3244.71|3253.41|3244.71|3253.56|3244.86|3253.37|3244.67|20
1628976800000|2021-08-14 21:33:20|3253.44|3244.74|3253.59|3244.89|3253.65|3244.95|3253.41|3244.71|12
1628976810000|2021-08-14 21:33:30|3253.63|3244.93|3254.53|3245.83|3254.53|3245.83|3253.63|3244.93|16
1628976820000|2021-08-14 21:33:40|3254.56|3245.86|3255.91|3247.21|3256.09|3247.39|3254.38|3245.68|27
1628976830000|2021-08-14 21:33:50|3255.72|3247.02|3258.33|3249.63|3258.33|3249.63|3255.72|3247.02|38
1628976840000|2021-08-14 21:34:00|3258.4|3249.7|3258.22|3249.52|3258.75|3250.05|3258.15|3249.45|32
1628976850000|2021-08-14 21:34:10|3258.25|3249.55|3258.4|3249.7|3258.49|3249.79|3258.19|3249.49|23
1628976860000|2021-08-14 21:34:20|3258.38|3249.68|3259.37|3250.67|3259.37|3250.67|3258.36|3249.66|26
1628976870000|2021-08-14 21:34:30|3259.43|3250.73|3261.36|3252.66|3261.36|3252.66|3259.36|3250.66|30
1628976880000|2021-08-14 21:34:40|3261.35|3252.65|3263.22|3254.52|3263.23|3254.53|3261.35|3252.65|35
1628976890000|2021-08-14 21:34:50|3263.28|3254.58|3264.54|3255.84|3264.63|3255.93|3263.28|3254.58|27
1628976900000|2021-08-14 21:35:00|3264.55|3255.85|3265.39|3256.69|3265.46|3256.76|3264.54|3255.84|34
1628976910000|2021-08-14 21:35:10|3265.23|3256.53|3264.03|3255.33|3265.71|3257.01|3263.99|3255.29|35
1628976920000|2021-08-14 21:35:20|3263.92|3255.22|3262.39|3253.69|3263.92|3255.22|3262.31|3253.61|35
1628976930000|2021-08-14 21:35:30|3262.38|3253.68|3262.21|3253.51|3262.42|3253.72|3262.06|3253.36|31
1628976940000|2021-08-14 21:35:40|3262.18|3253.48|3262.02|3253.32|3262.18|3253.48|3261.82|3253.12|30
1628976950000|2021-08-14 21:35:50|3262.01|3253.31|3264.48|3255.78|3264.59|3255.89|3262.01|3253.31|32
1628976960000|2021-08-14 21:36:00|3264.56|3255.86|3266.85|3258.15|3266.97|3258.27|3264.53|3255.83|31
1628976970000|2021-08-14 21:36:10|3266.92|3258.22|3267.68|3258.98|3267.79|3259.09|3266.91|3258.21|34
1628976980000|2021-08-14 21:36:20|3267.69|3258.99|3267.9|3259.2|3268.05|3259.35|3267.69|3258.99|15
1628976990000|2021-08-14 21:36:30|3267.83|3259.13|3268.41|3259.71|3268.41|3259.71|3267.83|3259.13|16
1628977000000|2021-08-14 21:36:40|3268.47|3259.77|3270.56|3261.86|3270.58|3261.88|3268.37|3259.67|24
1628977010000|2021-08-14 21:36:50|3270.44|3261.74|3271|3262.3|3271.28|3262.58|3270.16|3261.46|26
1628977020000|2021-08-14 21:37:00|3271.03|3262.33|3271.43|3262.73|3271.57|3262.87|3270.96|3262.26|34
1628977030000|2021-08-14 21:37:10|3271.49|3262.79|3271.57|3262.87|3271.63|3262.93|3271.41|3262.71|23
1628977040000|2021-08-14 21:37:20|3271.68|3262.98|3272.25|3263.55|3272.32|3263.62|3271.68|3262.98|14
1628977050000|2021-08-14 21:37:30|3272.14|3263.44|3270.21|3261.51|3272.14|3263.44|3270.21|3261.51|29
1628977060000|2021-08-14 21:37:40|3270.11|3261.41|3269.23|3260.53|3270.11|3261.41|3269.22|3260.52|36
1628977070000|2021-08-14 21:37:50|3269.2|3260.5|3268.27|3259.57|3269.2|3260.5|3268.22|3259.52|26
1628977080000|2021-08-14 21:38:00|3268.23|3259.53|3266.6|3257.9|3268.23|3259.53|3266.53|3257.83|31
1628977090000|2021-08-14 21:38:10|3266.5|3257.8|3265.34|3256.64|3266.51|3257.81|3265.34|3256.64|30
1628977100000|2021-08-14 21:38:20|3265.35|3256.65|3266.25|3257.55|3266.27|3257.57|3265.35|3256.65|33
1628977110000|2021-08-14 21:38:30|3266.26|3257.56|3267.33|3258.63|3267.35|3258.65|3266.26|3257.56|31
1628977120000|2021-08-14 21:38:40|3267.34|3258.64|3267.11|3258.41|3267.42|3258.72|3267.11|3258.41|25
1628977130000|2021-08-14 21:38:50|3267.08|3258.38|3265.24|3256.54|3267.08|3258.38|3264.88|3256.18|38
1628977140000|2021-08-14 21:39:00|3265.2|3256.5|3266.23|3257.53|3266.3|3257.6|3265.2|3256.5|26
1628977150000|2021-08-14 21:39:10|3266.39|3257.69|3266.22|3257.52|3266.39|3257.69|3265.71|3257.01|24
1628977160000|2021-08-14 21:39:20|3266.33|3257.63|3266.06|3257.36|3266.33|3257.63|3266.06|3257.36|32
1628977170000|2021-08-14 21:39:30|3266.04|3257.34|3266.08|3257.38|3266.11|3257.41|3266.02|3257.32|16
1628977180000|2021-08-14 21:39:40|3266.07|3257.37|3267.69|3258.99|3268|3259.3|3266.07|3257.37|33
1628977190000|2021-08-14 21:39:50|3267.71|3259.01|3267.93|3259.23|3267.97|3259.27|3267.71|3259.01|19
1628977200000|2021-08-14 21:40:00|3267.91|3259.21|3268.08|3259.38|3268.18|3259.48|3267.91|3259.21|18
1628977210000|2021-08-14 21:40:10|3268.05|3259.35|3268.06|3259.36|3268.06|3259.36|3268.05|3259.35|2
1628977220000|2021-08-14 21:40:20|3268.05|3259.35|3268.06|3259.36|3268.07|3259.37|3268.02|3259.32|8
1628977230000|2021-08-14 21:40:30|3268.05|3259.35|3268.06|3259.36|3268.06|3259.36|3268.05|3259.35|6
1628977240000|2021-08-14 21:40:40|3268.05|3259.35|3268.05|3259.35|3268.06|3259.36|3268.05|3259.35|5
1628977250000|2021-08-14 21:40:50|3268.06|3259.36|3268.11|3259.41|3268.12|3259.42|3268.05|3259.35|7
1628977260000|2021-08-14 21:41:00|3268.12|3259.42|3268.11|3259.41|3268.12|3259.42|3268.11|3259.41|4
1628977270000|2021-08-14 21:41:10|3268.09|3259.39|3268.13|3259.43|3268.14|3259.44|3268.05|3259.35|15
1628977280000|2021-08-14 21:41:20|3268.11|3259.41|3268.12|3259.42|3268.12|3259.42|3268.07|3259.37|18
1628977290000|2021-08-14 21:41:30|3268.18|3259.48|3268.24|3259.54|3268.25|3259.55|3268.13|3259.43|20
1628977300000|2021-08-14 21:41:40|3268.26|3259.56|3268.05|3259.35|3268.26|3259.56|3268.03|3259.33|19
1628977310000|2021-08-14 21:41:50|3268.03|3259.33|3266.4|3257.7|3268.06|3259.36|3266.4|3257.7|29
1628977320000|2021-08-14 21:42:00|3266.39|3257.69|3265.95|3257.25|3266.41|3257.71|3265.93|3257.23|27
1628977330000|2021-08-14 21:42:10|3265.97|3257.27|3265.14|3256.44|3265.97|3257.27|3265.02|3256.32|37
1628977340000|2021-08-14 21:42:20|3264.29|3255.59|3263.52|3254.82|3264.29|3255.59|3263.52|3254.82|34
1628977350000|2021-08-14 21:42:30|3263.53|3254.83|3263.47|3254.77|3263.65|3254.95|3263.42|3254.72|27
1628977360000|2021-08-14 21:42:40|3263.51|3254.81|3263.55|3254.85|3263.56|3254.86|3263.51|3254.81|18
1628977370000|2021-08-14 21:42:50|3263.61|3254.91|3263.48|3254.78|3263.62|3254.92|3263.48|3254.78|15
1628977380000|2021-08-14 21:43:00|3263.43|3254.73|3263.35|3254.65|3263.45|3254.75|3263.3|3254.6|14
1628977390000|2021-08-14 21:43:10|3263.31|3254.61|3263.44|3254.74|3263.5|3254.8|3263.31|3254.61|16
1628977400000|2021-08-14 21:43:20|3263.46|3254.76|3263.68|3254.98|3263.68|3254.98|3263.32|3254.62|24
1628977410000|2021-08-14 21:43:30|3263.7|3255|3264.03|3255.33|3264.03|3255.33|3263.48|3254.78|22
1628977420000|2021-08-14 21:43:40|3264.14|3255.44|3265.21|3256.51|3265.26|3256.56|3264.14|3255.44|35
1628977430000|2021-08-14 21:43:50|3265.22|3256.52|3265.54|3256.84|3265.54|3256.84|3265.22|3256.52|22
1628977440000|2021-08-14 21:44:00|3265.62|3256.92|3265.79|3257.09|3265.9|3257.2|3265.62|3256.92|25
1628977450000|2021-08-14 21:44:10|3265.59|3256.89|3265.98|3257.28|3266.03|3257.33|3265.51|3256.81|31
1628977460000|2021-08-14 21:44:20|3265.99|3257.29|3265.56|3256.86|3266.03|3257.33|3265.56|3256.86|16
1628977470000|2021-08-14 21:44:30|3265.47|3256.77|3265.81|3257.11|3265.81|3257.11|3265.47|3256.77|20
1628977480000|2021-08-14 21:44:40|3265.78|3257.08|3263.73|3255.03|3265.82|3257.12|3263.73|3255.03|28
1628977490000|2021-08-14 21:44:50|3263.72|3255.02|3264.07|3255.37|3264.1|3255.4|3263.64|3254.94|36
1628977500000|2021-08-14 21:45:00|3264.04|3255.34|3265.77|3257.07|3265.78|3257.08|3264.02|3255.32|31
1628977510000|2021-08-14 21:45:10|3265.78|3257.08|3267.14|3258.44|3267.16|3258.46|3265.78|3257.08|25
1628977520000|2021-08-14 21:45:20|3267.16|3258.46|3267.69|3258.99|3267.73|3259.03|3267.07|3258.37|20
1628977530000|2021-08-14 21:45:30|3267.71|3259.01|3267.27|3258.57|3268.17|3259.47|3267.27|3258.57|31
1628977540000|2021-08-14 21:45:40|3267.05|3258.35|3267.02|3258.32|3267.06|3258.36|3266.41|3257.71|38
1628977550000|2021-08-14 21:45:50|3267.03|3258.33|3266.58|3257.88|3267.03|3258.33|3266.27|3257.57|33
1628977560000|2021-08-14 21:46:00|3266.29|3257.59|3266.71|3258.01|3266.73|3258.03|3266.16|3257.46|29
1628977570000|2021-08-14 21:46:10|3266.76|3258.06|3266.4|3257.7|3266.82|3258.12|3266.28|3257.58|20
1628977580000|2021-08-14 21:46:20|3266.49|3257.79|3266.4|3257.7|3266.52|3257.82|3266.39|3257.69|22
1628977590000|2021-08-14 21:46:30|3266.39|3257.69|3266.1|3257.4|3266.44|3257.74|3266.1|3257.4|17
1628977600000|2021-08-14 21:46:40|3266.13|3257.43|3267.52|3258.82|3267.55|3258.85|3266.13|3257.43|28
1628977610000|2021-08-14 21:46:50|3267.53|3258.83|3267.97|3259.27|3268|3259.3|3267.53|3258.83|23
1628977620000|2021-08-14 21:47:00|3267.95|3259.25|3266.7|3258|3268.27|3259.57|3266.7|3258|29
1628977630000|2021-08-14 21:47:10|3266.65|3257.95|3266.79|3258.09|3267.31|3258.61|3266.57|3257.87|35
1628977640000|2021-08-14 21:47:20|3266.81|3258.11|3267.6|3258.9|3267.74|3259.04|3266.81|3258.11|34
1628977650000|2021-08-14 21:47:30|3267.61|3258.91|3267.22|3258.52|3267.91|3259.21|3267.21|3258.51|33
1628977660000|2021-08-14 21:47:40|3267.2|3258.5|3267.29|3258.59|3267.9|3259.2|3267.05|3258.35|30
1628977670000|2021-08-14 21:47:50|3267.35|3258.65|3267.59|3258.89|3267.62|3258.92|3267.35|3258.65|28
1628977680000|2021-08-14 21:48:00|3267.62|3258.92|3267.2|3258.5|3267.76|3259.06|3267.2|3258.5|31
1628977690000|2021-08-14 21:48:10|3266.94|3258.24|3266.14|3257.44|3266.94|3258.24|3265.86|3257.16|33
1628977700000|2021-08-14 21:48:20|3266.13|3257.43|3265.93|3257.23|3266.18|3257.48|3265.93|3257.23|29
1628977710000|2021-08-14 21:48:30|3265.95|3257.25|3266.45|3257.75|3267.53|3258.83|3265.9|3257.2|28
1628977720000|2021-08-14 21:48:40|3266.18|3257.48|3265.96|3257.26|3267.08|3258.38|3265.96|3257.26|36
1628977730000|2021-08-14 21:48:50|3265.98|3257.28|3266.32|3257.62|3266.77|3258.07|3265.95|3257.25|35
1628977740000|2021-08-14 21:49:00|3266.28|3257.58|3266.44|3257.74|3266.49|3257.79|3266.12|3257.42|32
1628977750000|2021-08-14 21:49:10|3266.31|3257.61|3266.25|3257.55|3266.37|3257.67|3265.96|3257.26|29
1628977760000|2021-08-14 21:49:20|3266.24|3257.54|3266.14|3257.44|3266.27|3257.57|3266.1|3257.4|21
1628977770000|2021-08-14 21:49:30|3266.15|3257.45|3265.83|3257.13|3266.16|3257.46|3265.83|3257.13|24
1628977780000|2021-08-14 21:49:40|3265.56|3256.86|3259.75|3251.05|3265.56|3256.86|3259.68|3250.98|37
1628977790000|2021-08-14 21:49:50|3259.73|3251.03|3261.3|3252.6|3261.49|3252.79|3259.36|3250.66|32
1628977800000|2021-08-14 21:50:00|3261.11|3252.41|3261.88|3253.18|3261.95|3253.25|3260.18|3251.48|33
1628977810000|2021-08-14 21:50:10|3261.94|3253.24|3264.47|3255.77|3264.76|3256.06|3261.94|3253.24|33
1628977820000|2021-08-14 21:50:20|3264.45|3255.75|3264.32|3255.62|3264.5|3255.8|3263.94|3255.24|34
1628977830000|2021-08-14 21:50:30|3264.35|3255.65|3264.75|3256.05|3264.76|3256.06|3263.95|3255.25|35
1628977840000|2021-08-14 21:50:40|3265.29|3256.59|3266.12|3257.42|3266.17|3257.47|3265.29|3256.59|21
1628977850000|2021-08-14 21:50:50|3266.15|3257.45|3265.89|3257.19|3266.15|3257.45|3265.84|3257.14|22
1628977860000|2021-08-14 21:51:00|3265.86|3257.16|3266.58|3257.88|3266.58|3257.88|3265.81|3257.11|26
1628977870000|2021-08-14 21:51:10|3267.11|3258.41|3268.69|3259.99|3268.7|3260|3267.11|3258.41|31
1628977880000|2021-08-14 21:51:20|3268.78|3260.08|3269.53|3260.83|3269.54|3260.84|3268.78|3260.08|29
1628977890000|2021-08-14 21:51:30|3269.31|3260.61|3267.62|3258.92|3269.31|3260.61|3267.62|3258.92|33
1628977900000|2021-08-14 21:51:40|3266.78|3258.08|3263.69|3254.99|3266.78|3258.08|3263.61|3254.91|35
1628977910000|2021-08-14 21:51:50|3263.57|3254.87|3265.3|3256.6|3265.3|3256.6|3263.23|3254.53|36
1628977920000|2021-08-14 21:52:00|3265.34|3256.64|3266.28|3257.58|3266.3|3257.6|3265.34|3256.64|30
1628977930000|2021-08-14 21:52:10|3266.25|3257.55|3263.66|3254.96|3266.25|3257.55|3263.56|3254.86|34
1628977940000|2021-08-14 21:52:20|3263.68|3254.98|3263.41|3254.71|3264.97|3256.27|3263.17|3254.47|39
1628977950000|2021-08-14 21:52:30|3263.46|3254.76|3263.48|3254.78|3263.49|3254.79|3262.54|3253.84|31
1628977960000|2021-08-14 21:52:40|3263.5|3254.8|3263.58|3254.88|3264.01|3255.31|3263.28|3254.58|34
1628977970000|2021-08-14 21:52:50|3263.64|3254.94|3263.47|3254.77|3263.76|3255.06|3263.4|3254.7|22
1628977980000|2021-08-14 21:53:00|3263.54|3254.84|3264.6|3255.9|3265.21|3256.51|3263.54|3254.84|39
1628977990000|2021-08-14 21:53:10|3264.68|3255.98|3268.05|3259.35|3268.05|3259.35|3264.68|3255.98|29
1628978000000|2021-08-14 21:53:20|3268.04|3259.34|3267.53|3258.83|3268.04|3259.34|3267.53|3258.83|14
1628978010000|2021-08-14 21:53:30|3267.57|3258.87|3267.11|3258.41|3268.07|3259.37|3266.43|3257.73|35
1628978020000|2021-08-14 21:53:40|3267.2|3258.5|3268.15|3259.45|3268.15|3259.45|3266.73|3258.03|27
1628978030000|2021-08-14 21:53:50|3268.19|3259.49|3265.67|3256.97|3268.46|3259.76|3265.65|3256.95|38
1628978040000|2021-08-14 21:54:00|3265.65|3256.95|3265.48|3256.78|3265.82|3257.12|3264.09|3255.39|35
1628978050000|2021-08-14 21:54:10|3265.69|3256.99|3263.61|3254.91|3265.69|3256.99|3263.36|3254.66|36
1628978060000|2021-08-14 21:54:20|3263.68|3254.98|3265.31|3256.61|3265.48|3256.78|3263.66|3254.96|34
1628978070000|2021-08-14 21:54:30|3265.3|3256.6|3265.03|3256.33|3265.38|3256.68|3265.03|3256.33|31
1628978080000|2021-08-14 21:54:40|3264.97|3256.27|3263.72|3255.02|3265.1|3256.4|3263.56|3254.86|30
1628978090000|2021-08-14 21:54:50|3263.57|3254.87|3265.32|3256.62|3265.43|3256.73|3263.57|3254.87|32
1628978100000|2021-08-14 21:55:00|3265.39|3256.69|3265.1|3256.4|3265.73|3257.03|3265.1|3256.4|31
1628978110000|2021-08-14 21:55:10|3265.11|3256.41|3266.11|3257.41|3266.11|3257.41|3264.57|3255.87|36
1628978120000|2021-08-14 21:55:20|3266.08|3257.38|3265.21|3256.51|3266.34|3257.64|3265.21|3256.51|35
1628978130000|2021-08-14 21:55:30|3265.16|3256.46|3264.96|3256.26|3265.46|3256.76|3264.96|3256.26|35
1628978140000|2021-08-14 21:55:40|3264.95|3256.25|3265.28|3256.58|3265.38|3256.68|3264.95|3256.25|27
1628978150000|2021-08-14 21:55:50|3265.26|3256.56|3265.46|3256.76|3265.46|3256.76|3265.24|3256.54|23
1628978160000|2021-08-14 21:56:00|3265.45|3256.75|3267.67|3258.97|3267.69|3258.99|3265.36|3256.66|29
1628978170000|2021-08-14 21:56:10|3267.69|3258.99|3267.93|3259.23|3268.12|3259.42|3267.54|3258.84|14
1628978180000|2021-08-14 21:56:20|3267.92|3259.22|3268.24|3259.54|3268.29|3259.59|3267.82|3259.12|27
1628978190000|2021-08-14 21:56:30|3268.05|3259.35|3268.31|3259.61|3268.33|3259.63|3267.97|3259.27|27
1628978200000|2021-08-14 21:56:40|3268.3|3259.6|3269.77|3261.07|3269.84|3261.14|3268.29|3259.59|35
1628978210000|2021-08-14 21:56:50|3269.71|3261.01|3270.99|3262.29|3271|3262.3|3268.17|3259.47|37
1628978220000|2021-08-14 21:57:00|3271.22|3262.52|3270.9|3262.2|3271.88|3263.18|3270.5|3261.8|33
1628978230000|2021-08-14 21:57:10|3270.81|3262.11|3270.64|3261.94|3270.96|3262.26|3270.33|3261.63|31
1628978240000|2021-08-14 21:57:20|3270.63|3261.93|3270.54|3261.84|3270.87|3262.17|3270.37|3261.67|22
1628978250000|2021-08-14 21:57:30|3270.57|3261.87|3270.77|3262.07|3270.95|3262.25|3270.57|3261.87|17
1628978260000|2021-08-14 21:57:40|3270.76|3262.06|3270.59|3261.89|3270.76|3262.06|3270.57|3261.87|16
1628978270000|2021-08-14 21:57:50|3270.57|3261.87|3271.82|3263.12|3271.82|3263.12|3270.53|3261.83|33
1628978280000|2021-08-14 21:58:00|3271.89|3263.19|3271.64|3262.94|3271.89|3263.19|3271.55|3262.85|24
1628978290000|2021-08-14 21:58:10|3271.63|3262.93|3271.28|3262.58|3271.72|3263.02|3271.15|3262.45|28
1628978300000|2021-08-14 21:58:20|3271.3|3262.6|3271.62|3262.92|3271.68|3262.98|3271.3|3262.6|31
1628978310000|2021-08-14 21:58:30|3271.64|3262.94|3271.85|3263.15|3271.92|3263.22|3271.49|3262.79|32
1628978320000|2021-08-14 21:58:40|3271.89|3263.19|3271.93|3263.23|3271.97|3263.27|3271.87|3263.17|19
1628978330000|2021-08-14 21:58:50|3271.88|3263.18|3271.76|3263.06|3271.96|3263.26|3271.67|3262.97|21
1628978340000|2021-08-14 21:59:00|3271.77|3263.07|3271.94|3263.24|3272|3263.3|3271.76|3263.06|21
1628978350000|2021-08-14 21:59:10|3271.84|3263.14|3271.05|3262.35|3271.84|3263.14|3271.03|3262.33|25
1628978360000|2021-08-14 21:59:20|3271.07|3262.37|3271.81|3263.11|3271.81|3263.11|3271.01|3262.31|29
1628978370000|2021-08-14 21:59:30|3271.75|3263.05|3272.23|3263.53|3272.23|3263.53|3271.75|3263.05|20
1628978380000|2021-08-14 21:59:40|3272.44|3263.74|3272.3|3263.6|3272.44|3263.74|3271.97|3263.27|24
1628978390000|2021-08-14 21:59:50|3272.42|3263.72|3272.21|3263.51|3272.44|3263.74|3271.96|3263.26|14
1628978400000|2021-08-14 22:00:00|3272.28|3263.58|3272.44|3263.74|3272.51|3263.81|3272.13|3263.43|25
1628978410000|2021-08-14 22:00:10|3272.3|3263.6|3271.43|3262.73|3272.61|3263.91|3271.24|3262.54|27
1628978420000|2021-08-14 22:00:20|3271.41|3262.71|3271.23|3262.53|3271.45|3262.75|3271.21|3262.51|27
1628978430000|2021-08-14 22:00:30|3271.21|3262.51|3266.68|3257.98|3271.21|3262.51|3266.63|3257.93|36
1628978440000|2021-08-14 22:00:40|3266.67|3257.97|3263.71|3255.01|3266.67|3257.97|3263.71|3255.01|30
1628978450000|2021-08-14 22:00:50|3263.69|3254.99|3262.89|3254.19|3263.69|3254.99|3262.74|3254.04|34
1628978460000|2021-08-14 22:01:00|3262.88|3254.18|3263.14|3254.44|3263.24|3254.54|3262.88|3254.18|36
1628978470000|2021-08-14 22:01:10|3263.02|3254.32|3264.01|3255.31|3264.07|3255.37|3262.99|3254.29|34
1628978480000|2021-08-14 22:01:20|3264.58|3255.88|3266.34|3257.64|3266.34|3257.64|3264.58|3255.88|33
1628978490000|2021-08-14 22:01:30|3266.27|3257.57|3267.06|3258.36|3267.25|3258.55|3266.27|3257.57|24
1628978500000|2021-08-14 22:01:40|3267.23|3258.53|3266.33|3257.63|3267.23|3258.53|3265.8|3257.1|27
1628978510000|2021-08-14 22:01:50|3266.4|3257.7|3265|3256.3|3266.45|3257.75|3265|3256.3|36
1628978520000|2021-08-14 22:02:00|3264.98|3256.28|3265.18|3256.48|3265.52|3256.82|3264.98|3256.28|32
1628978530000|2021-08-14 22:02:10|3265.17|3256.47|3265.97|3257.27|3265.97|3257.27|3265.11|3256.41|29
1628978540000|2021-08-14 22:02:20|3266.07|3257.37|3266.17|3257.47|3266.2|3257.5|3265.9|3257.2|30
1628978550000|2021-08-14 22:02:30|3266.24|3257.54|3267.47|3258.77|3267.47|3258.77|3266.24|3257.54|33
1628978560000|2021-08-14 22:02:40|3267.49|3258.79|3267.55|3258.85|3267.57|3258.87|3267.36|3258.66|31
1628978570000|2021-08-14 22:02:50|3267.53|3258.83|3266.83|3258.13|3267.55|3258.85|3266.63|3257.93|36
1628978580000|2021-08-14 22:03:00|3266.8|3258.1|3266.76|3258.06|3267.06|3258.36|3266.72|3258.02|28
1628978590000|2021-08-14 22:03:10|3266.79|3258.09|3267.07|3258.37|3267.07|3258.37|3266.1|3257.4|32
1628978600000|2021-08-14 22:03:20|3266.89|3258.19|3267.34|3258.64|3267.5|3258.8|3266.83|3258.13|30
1628978610000|2021-08-14 22:03:30|3267.41|3258.71|3266.51|3257.81|3267.41|3258.71|3266.51|3257.81|31
1628978620000|2021-08-14 22:03:40|3266.49|3257.79|3266.26|3257.56|3266.68|3257.98|3266.22|3257.52|27
1628978630000|2021-08-14 22:03:50|3266.21|3257.51|3265.76|3257.06|3266.22|3257.52|3265.74|3257.04|19
1628978640000|2021-08-14 22:04:00|3265.74|3257.04|3266.74|3258.04|3266.74|3258.04|3265.74|3257.04|27
1628978650000|2021-08-14 22:04:10|3266.57|3257.87|3267.4|3258.7|3267.6|3258.9|3266.27|3257.57|27
1628978660000|2021-08-14 22:04:20|3267.34|3258.64|3262.65|3253.95|3267.34|3258.64|3262.22|3253.52|38
1628978670000|2021-08-14 22:04:30|3262.68|3253.98|3262.06|3253.36|3262.86|3254.16|3261.91|3253.21|32
1628978680000|2021-08-14 22:04:40|3262.05|3253.35|3262.29|3253.59|3262.29|3253.59|3261.98|3253.28|31
1628978690000|2021-08-14 22:04:50|3262.53|3253.83|3263.33|3254.63|3264.53|3255.83|3262.53|3253.83|38
1628978700000|2021-08-14 22:05:00|3263.04|3254.34|3262.63|3253.93|3263.04|3254.34|3262.18|3253.48|34
1628978710000|2021-08-14 22:05:10|3262.6|3253.9|3263.34|3254.64|3263.34|3254.64|3262.12|3253.42|38
1628978720000|2021-08-14 22:05:20|3263.43|3254.73|3263.62|3254.92|3264.39|3255.69|3262.74|3254.04|34
1628978730000|2021-08-14 22:05:30|3263.79|3255.09|3262.11|3253.41|3263.85|3255.15|3261.96|3253.26|39
1628978740000|2021-08-14 22:05:40|3262.18|3253.48|3262.48|3253.78|3262.54|3253.84|3262.03|3253.33|32
1628978750000|2021-08-14 22:05:50|3262.43|3253.73|3261.84|3253.14|3262.43|3253.73|3261.84|3253.14|32
1628978760000|2021-08-14 22:06:00|3261.99|3253.29|3260.66|3251.96|3262.11|3253.41|3260.66|3251.96|34
1628978770000|2021-08-14 22:06:10|3260.68|3251.98|3258.77|3250.07|3260.73|3252.03|3258.62|3249.92|36
1628978780000|2021-08-14 22:06:20|3258.78|3250.08|3260.72|3252.02|3261.14|3252.44|3258.78|3250.08|35
1628978790000|2021-08-14 22:06:30|3260.75|3252.05|3260.86|3252.16|3262.13|3253.43|3260.26|3251.56|33
1628978800000|2021-08-14 22:06:40|3260.89|3252.19|3261.08|3252.38|3261.58|3252.88|3260.31|3251.61|37
1628978810000|2021-08-14 22:06:50|3261.16|3252.46|3260.24|3251.54|3261.34|3252.64|3260.24|3251.54|32
1628978820000|2021-08-14 22:07:00|3260.29|3251.59|3260.31|3251.61|3261.11|3252.41|3260.29|3251.59|35
1628978830000|2021-08-14 22:07:10|3260.21|3251.51|3261.06|3252.36|3261.73|3253.03|3260.16|3251.46|33
1628978840000|2021-08-14 22:07:20|3261.12|3252.42|3260.97|3252.27|3261.12|3252.42|3260.3|3251.6|37
1628978850000|2021-08-14 22:07:30|3261.18|3252.48|3261.44|3252.74|3261.78|3253.08|3261.18|3252.48|25
1628978860000|2021-08-14 22:07:40|3261.47|3252.77|3261.88|3253.18|3262.13|3253.43|3261.47|3252.77|37
1628978870000|2021-08-14 22:07:50|3261.93|3253.23|3261.62|3252.92|3262.01|3253.31|3261.5|3252.8|24
1628978880000|2021-08-14 22:08:00|3261.73|3253.03|3263.3|3254.6|3263.47|3254.77|3261.66|3252.96|32
1628978890000|2021-08-14 22:08:10|3263.25|3254.55|3262.67|3253.97|3263.38|3254.68|3262.37|3253.67|30
1628978900000|2021-08-14 22:08:20|3262.56|3253.86|3263.3|3254.6|3263.32|3254.62|3261.96|3253.26|35
1628978910000|2021-08-14 22:08:30|3263.32|3254.62|3262.46|3253.76|3263.32|3254.62|3262.35|3253.65|35
1628978920000|2021-08-14 22:08:40|3262.54|3253.84|3262.08|3253.38|3262.58|3253.88|3262|3253.3|31
1628978930000|2021-08-14 22:08:50|3262.02|3253.32|3261.23|3252.53|3262.21|3253.51|3261.17|3252.47|27
1628978940000|2021-08-14 22:09:00|3261.24|3252.54|3261.55|3252.85|3262.12|3253.42|3261.24|3252.54|31
1628978950000|2021-08-14 22:09:10|3261.54|3252.84|3261.56|3252.86|3261.86|3253.16|3261.28|3252.58|36
1628978960000|2021-08-14 22:09:20|3261.61|3252.91|3261.01|3252.31|3261.62|3252.92|3260.66|3251.96|31
1628978970000|2021-08-14 22:09:30|3261|3252.3|3260.55|3251.85|3261.35|3252.65|3260.36|3251.66|34
1628978980000|2021-08-14 22:09:40|3260.53|3251.83|3260.67|3251.97|3260.71|3252.01|3260.4|3251.7|26
1628978990000|2021-08-14 22:09:50|3260.55|3251.85|3261.68|3252.98|3261.76|3253.06|3260.4|3251.7|36
1628979000000|2021-08-14 22:10:00|3261.65|3252.95|3261.38|3252.68|3261.66|3252.96|3261.29|3252.59|28
1628979010000|2021-08-14 22:10:10|3261.35|3252.65|3261.71|3253.01|3261.71|3253.01|3261.28|3252.58|30
1628979020000|2021-08-14 22:10:20|3261.68|3252.98|3261.32|3252.62|3261.68|3252.98|3260.64|3251.94|32
1628979030000|2021-08-14 22:10:30|3261.33|3252.63|3260.77|3252.07|3261.36|3252.66|3260.77|3252.07|29
1628979040000|2021-08-14 22:10:40|3260.76|3252.06|3261.66|3252.96|3261.88|3253.18|3260.76|3252.06|20
1628979050000|2021-08-14 22:10:50|3261.64|3252.94|3261.59|3252.89|3261.67|3252.97|3261.57|3252.87|24
1628979060000|2021-08-14 22:11:00|3261.6|3252.9|3261.38|3252.68|3263.1|3254.4|3261.36|3252.66|33
1628979070000|2021-08-14 22:11:10|3261.42|3252.72|3259.25|3250.55|3261.42|3252.72|3259.25|3250.55|36
1628979080000|2021-08-14 22:11:20|3259.2|3250.5|3259.39|3250.69|3260.5|3251.8|3259.11|3250.41|37
1628979090000|2021-08-14 22:11:30|3259.41|3250.71|3260.2|3251.5|3260.59|3251.89|3259.35|3250.65|34
1628979100000|2021-08-14 22:11:40|3260.25|3251.55|3260.23|3251.53|3260.35|3251.65|3260.2|3251.5|31
1628979110000|2021-08-14 22:11:50|3260.22|3251.52|3261.2|3252.5|3261.44|3252.74|3260.22|3251.52|37
1628979120000|2021-08-14 22:12:00|3261.08|3252.38|3261.61|3252.91|3262.09|3253.39|3260.79|3252.09|36
1628979130000|2021-08-14 22:12:10|3261.7|3253|3261.18|3252.48|3261.7|3253|3261|3252.3|32
1628979140000|2021-08-14 22:12:20|3261.19|3252.49|3261.79|3253.09|3261.86|3253.16|3261.17|3252.47|29
1628979150000|2021-08-14 22:12:30|3261.78|3253.08|3261.27|3252.57|3261.8|3253.1|3261.21|3252.51|28
1628979160000|2021-08-14 22:12:40|3261.28|3252.58|3261.66|3252.96|3261.7|3253|3261.17|3252.47|30
1628979170000|2021-08-14 22:12:50|3261.7|3253|3262.02|3253.32|3262.02|3253.32|3261.56|3252.86|30
1628979180000|2021-08-14 22:13:00|3261.97|3253.27|3263.46|3254.76|3263.66|3254.96|3261.73|3253.03|37
1628979190000|2021-08-14 22:13:10|3263.43|3254.73|3262.41|3253.71|3263.55|3254.85|3262.41|3253.71|35
1628979200000|2021-08-14 22:13:20|3262.32|3253.62|3262.31|3253.61|3262.74|3254.04|3262.19|3253.49|32
1628979210000|2021-08-14 22:13:30|3262.3|3253.6|3262.13|3253.43|3262.38|3253.68|3262|3253.3|29
1628979220000|2021-08-14 22:13:40|3261.84|3253.14|3262.02|3253.32|3262.56|3253.86|3261.55|3252.85|31
1628979230000|2021-08-14 22:13:50|3262.1|3253.4|3261.58|3252.88|3262.1|3253.4|3261.54|3252.84|27
1628979240000|2021-08-14 22:14:00|3261.57|3252.87|3262.08|3253.38|3262.3|3253.6|3261.57|3252.87|32
1628979250000|2021-08-14 22:14:10|3262.03|3253.33|3262.62|3253.92|3262.68|3253.98|3261.95|3253.25|35
1628979260000|2021-08-14 22:14:20|3262.61|3253.91|3263.42|3254.72|3263.46|3254.76|3262.02|3253.32|28
1628979270000|2021-08-14 22:14:30|3263.32|3254.62|3266.45|3257.75|3266.45|3257.75|3262.97|3254.27|36
1628979280000|2021-08-14 22:14:40|3266.13|3257.43|3266.78|3258.08|3267.22|3258.52|3265.68|3256.98|34
1628979290000|2021-08-14 22:14:50|3266.77|3258.07|3267.75|3259.05|3267.97|3259.27|3265.93|3257.23|35
1628979300000|2021-08-14 22:15:00|3267.58|3258.88|3269.41|3260.71|3270.18|3261.48|3267.58|3258.88|37
1628979310000|2021-08-14 22:15:10|3269.53|3260.83|3265.97|3257.27|3269.53|3260.83|3265.97|3257.27|37
1628979320000|2021-08-14 22:15:20|3266|3257.3|3267.71|3259.01|3268.11|3259.41|3266|3257.3|36
1628979330000|2021-08-14 22:15:30|3267.94|3259.24|3268.46|3259.76|3268.75|3260.05|3267.83|3259.13|34
1628979340000|2021-08-14 22:15:40|3268.25|3259.55|3268.06|3259.36|3268.45|3259.75|3267.97|3259.27|31
1628979350000|2021-08-14 22:15:50|3268.07|3259.37|3268.01|3259.31|3268.32|3259.62|3267.21|3258.51|38
1628979360000|2021-08-14 22:16:00|3268.05|3259.35|3267.72|3259.02|3268.22|3259.52|3267.36|3258.66|36
1628979370000|2021-08-14 22:16:10|3267.8|3259.1|3267.82|3259.12|3268.22|3259.52|3267.58|3258.88|33
1628979380000|2021-08-14 22:16:20|3267.84|3259.14|3268.54|3259.84|3268.76|3260.06|3267.78|3259.08|36
1628979390000|2021-08-14 22:16:30|3268.57|3259.87|3269.6|3260.9|3269.63|3260.93|3268.46|3259.76|36
1628979400000|2021-08-14 22:16:40|3269.63|3260.93|3270.33|3261.63|3271.02|3262.32|3269.48|3260.78|38
1628979410000|2021-08-14 22:16:50|3270.38|3261.68|3271.92|3263.22|3271.93|3263.23|3270.38|3261.68|38
1628979420000|2021-08-14 22:17:00|3271.95|3263.25|3273.05|3264.35|3274.06|3265.36|3271.85|3263.15|38
1628979430000|2021-08-14 22:17:10|3273.04|3264.34|3274.75|3266.05|3274.87|3266.17|3273.04|3264.34|36
1628979440000|2021-08-14 22:17:20|3274.72|3266.02|3274.74|3266.04|3276.08|3267.38|3274.67|3265.97|36
1628979450000|2021-08-14 22:17:30|3274.75|3266.05|3275.72|3267.02|3275.73|3267.03|3274.74|3266.04|38
1628979460000|2021-08-14 22:17:40|3275.74|3267.04|3274.88|3266.18|3275.74|3267.04|3274.27|3265.57|35
1628979470000|2021-08-14 22:17:50|3274.82|3266.12|3273.71|3265.01|3274.82|3266.12|3273.37|3264.67|34
1628979480000|2021-08-14 22:18:00|3273.79|3265.09|3273.58|3264.88|3274.96|3266.26|3273.58|3264.88|38
1628979490000|2021-08-14 22:18:10|3273.59|3264.89|3274.21|3265.51|3274.21|3265.51|3273.27|3264.57|33
1628979500000|2021-08-14 22:18:20|3274.23|3265.53|3274.17|3265.47|3274.9|3266.2|3273.77|3265.07|37
1628979510000|2021-08-14 22:18:30|3274.14|3265.44|3272.37|3263.67|3274.16|3265.46|3272.37|3263.67|35
1628979520000|2021-08-14 22:18:40|3272.31|3263.61|3271.22|3262.52|3272.31|3263.61|3271.13|3262.43|35
1628979530000|2021-08-14 22:18:50|3271.25|3262.55|3272.33|3263.63|3272.33|3263.63|3271.25|3262.55|30
1628979540000|2021-08-14 22:19:00|3272.48|3263.78|3274.54|3265.84|3275.01|3266.31|3272.48|3263.78|37
1628979550000|2021-08-14 22:19:10|3274.65|3265.95|3275.33|3266.63|3275.71|3267.01|3274.65|3265.95|39
1628979560000|2021-08-14 22:19:20|3275.32|3266.62|3274.31|3265.61|3277.4|3268.7|3274.31|3265.61|39
1628979570000|2021-08-14 22:19:30|3274.18|3265.48|3272.59|3263.89|3274.18|3265.48|3272.11|3263.41|38
1628979580000|2021-08-14 22:19:40|3272.57|3263.87|3273.13|3264.43|3273.64|3264.94|3272.26|3263.56|36
1628979590000|2021-08-14 22:19:50|3273.14|3264.44|3273.69|3264.99|3273.86|3265.16|3273.12|3264.42|30
1628979600000|2021-08-14 22:20:00|3273.71|3265.01|3273.78|3265.08|3274.09|3265.39|3273.01|3264.31|38
1628979610000|2021-08-14 22:20:10|3274.08|3265.38|3273.21|3264.51|3275.28|3266.58|3273.21|3264.51|36
1628979620000|2021-08-14 22:20:20|3273.22|3264.52|3271.82|3263.12|3273.22|3264.52|3271.78|3263.08|26
1628979630000|2021-08-14 22:20:30|3271.91|3263.21|3270.03|3261.33|3271.94|3263.24|3269.99|3261.29|24
1628979640000|2021-08-14 22:20:40|3269.76|3261.06|3270.31|3261.61|3270.31|3261.61|3269.43|3260.73|32
1628979650000|2021-08-14 22:20:50|3270.33|3261.63|3270|3261.3|3270.33|3261.63|3269.21|3260.51|33
1628979660000|2021-08-14 22:21:00|3269.92|3261.22|3269.98|3261.28|3270.7|3262|3269.72|3261.02|36
1628979670000|2021-08-14 22:21:10|3269.92|3261.22|3269.03|3260.33|3270.18|3261.48|3269.03|3260.33|36
1628979680000|2021-08-14 22:21:20|3269.01|3260.31|3268.89|3260.19|3269.06|3260.36|3268.82|3260.12|28
1628979690000|2021-08-14 22:21:30|3268.88|3260.18|3268.83|3260.13|3269.89|3261.19|3268.75|3260.05|35
1628979700000|2021-08-14 22:21:40|3268.85|3260.15|3268.49|3259.79|3269.92|3261.22|3268.49|3259.79|34
1628979710000|2021-08-14 22:21:50|3268.51|3259.81|3268.42|3259.72|3269.05|3260.35|3268.42|3259.72|33
1628979720000|2021-08-14 22:22:00|3268.39|3259.69|3268.04|3259.34|3268.5|3259.8|3268.01|3259.31|30
1628979730000|2021-08-14 22:22:10|3268.05|3259.35|3265.49|3256.79|3268.35|3259.65|3265.49|3256.79|37
1628979740000|2021-08-14 22:22:20|3265.36|3256.66|3264.19|3255.49|3265.36|3256.66|3263.9|3255.2|37
1628979750000|2021-08-14 22:22:30|3264.22|3255.52|3264.17|3255.47|3264.33|3255.63|3263.64|3254.94|36
1628979760000|2021-08-14 22:22:40|3264.22|3255.52|3263.41|3254.71|3264.22|3255.52|3263.39|3254.69|26
1628979770000|2021-08-14 22:22:50|3263.39|3254.69|3263.09|3254.39|3263.43|3254.73|3262.85|3254.15|34
1628979780000|2021-08-14 22:23:00|3263.11|3254.41|3263.66|3254.96|3263.69|3254.99|3263.11|3254.41|31
1628979790000|2021-08-14 22:23:10|3263.67|3254.97|3263.52|3254.82|3263.8|3255.1|3263.52|3254.82|30
1628979800000|2021-08-14 22:23:20|3263.33|3254.63|3263.95|3255.25|3264.71|3256.01|3263.33|3254.63|32
1628979810000|2021-08-14 22:23:30|3264.17|3255.47|3265.61|3256.91|3265.71|3257.01|3263.51|3254.81|33
1628979820000|2021-08-14 22:23:40|3265.65|3256.95|3264.1|3255.4|3265.89|3257.19|3263.91|3255.21|37
1628979830000|2021-08-14 22:23:50|3264.08|3255.38|3264.31|3255.61|3264.31|3255.61|3263.87|3255.17|29
1628979840000|2021-08-14 22:24:00|3264.3|3255.6|3264.8|3256.1|3264.93|3256.23|3264.23|3255.53|33
1628979850000|2021-08-14 22:24:10|3264.77|3256.07|3264.49|3255.79|3264.95|3256.25|3264.32|3255.62|38
1628979860000|2021-08-14 22:24:20|3264.47|3255.77|3264.46|3255.76|3264.9|3256.2|3264.34|3255.64|35
1628979870000|2021-08-14 22:24:30|3264.45|3255.75|3264.38|3255.68|3264.45|3255.75|3264.04|3255.34|36
1628979880000|2021-08-14 22:24:40|3264.44|3255.74|3264.09|3255.39|3265.41|3256.71|3264.03|3255.33|37
1628979890000|2021-08-14 22:24:50|3264.06|3255.36|3263.63|3254.93|3264.19|3255.49|3263.6|3254.9|21
1628979900000|2021-08-14 22:25:00|3263.62|3254.92|3264.12|3255.42|3264.19|3255.49|3263.6|3254.9|34
1628979910000|2021-08-14 22:25:10|3264.14|3255.44|3264.15|3255.45|3264.15|3255.45|3263.96|3255.26|27
1628979920000|2021-08-14 22:25:20|3264.42|3255.72|3265.56|3256.86|3265.75|3257.05|3264.42|3255.72|36
1628979930000|2021-08-14 22:25:30|3265.63|3256.93|3265.5|3256.8|3266.07|3257.37|3265.25|3256.55|34
1628979940000|2021-08-14 22:25:40|3265.51|3256.81|3265.46|3256.76|3265.7|3257|3265.45|3256.75|28
1628979950000|2021-08-14 22:25:50|3265.47|3256.77|3265.05|3256.35|3265.48|3256.78|3264.78|3256.08|25
1628979960000|2021-08-14 22:26:00|3265.06|3256.36|3265.2|3256.5|3265.54|3256.84|3264.76|3256.06|35
1628979970000|2021-08-14 22:26:10|3265.24|3256.54|3264.89|3256.19|3265.4|3256.7|3264.81|3256.11|32
1628979980000|2021-08-14 22:26:20|3264.91|3256.21|3263|3254.3|3264.97|3256.27|3262.96|3254.26|33
1628979990000|2021-08-14 22:26:30|3263.01|3254.31|3263.14|3254.44|3263.35|3254.65|3262.92|3254.22|33
1628980000000|2021-08-14 22:26:40|3263.27|3254.57|3262.2|3253.5|3263.28|3254.58|3262.19|3253.49|35
1628980010000|2021-08-14 22:26:50|3262.31|3253.61|3262.25|3253.55|3262.54|3253.84|3262.2|3253.5|31
1628980020000|2021-08-14 22:27:00|3262.26|3253.56|3264.82|3256.12|3264.97|3256.27|3262.24|3253.54|33
1628980030000|2021-08-14 22:27:10|3264.71|3256.01|3264.52|3255.82|3264.71|3256.01|3264.2|3255.5|33
1628980040000|2021-08-14 22:27:20|3264.49|3255.79|3264.32|3255.62|3264.57|3255.87|3264.11|3255.41|24
1628980050000|2021-08-14 22:27:30|3264.31|3255.61|3263.37|3254.67|3264.34|3255.64|3263.33|3254.63|27
1628980060000|2021-08-14 22:27:40|3263.38|3254.68|3263.59|3254.89|3263.68|3254.98|3263.38|3254.68|34
1628980070000|2021-08-14 22:27:50|3263.67|3254.97|3264.06|3255.36|3264.12|3255.42|3263.32|3254.62|33
1628980080000|2021-08-14 22:28:00|3263.99|3255.29|3264.41|3255.71|3264.42|3255.72|3263.44|3254.74|33
1628980090000|2021-08-14 22:28:10|3264.43|3255.73|3264.83|3256.13|3265.06|3256.36|3263.92|3255.22|33
1628980100000|2021-08-14 22:28:20|3264.84|3256.14|3265.47|3256.77|3265.47|3256.77|3264.82|3256.12|33
1628980110000|2021-08-14 22:28:30|3265.36|3256.66|3264.52|3255.82|3265.37|3256.67|3264.28|3255.58|29
1628980120000|2021-08-14 22:28:40|3264.43|3255.73|3263.8|3255.1|3264.85|3256.15|3263.8|3255.1|29
1628980130000|2021-08-14 22:28:50|3263.77|3255.07|3263.2|3254.5|3263.77|3255.07|3263.05|3254.35|32
1628980140000|2021-08-14 22:29:00|3263.25|3254.55|3263.24|3254.54|3263.51|3254.81|3263.24|3254.54|32
1628980150000|2021-08-14 22:29:10|3263.11|3254.41|3263.22|3254.52|3263.22|3254.52|3263.02|3254.32|25
1628980160000|2021-08-14 22:29:20|3263.25|3254.55|3264.41|3255.71|3264.41|3255.71|3263.25|3254.55|35
1628980170000|2021-08-14 22:29:30|3264.39|3255.69|3264.73|3256.03|3264.73|3256.03|3264.32|3255.62|31
1628980180000|2021-08-14 22:29:40|3264.82|3256.12|3265.23|3256.53|3265.23|3256.53|3264.54|3255.84|29
1628980190000|2021-08-14 22:29:50|3265.22|3256.52|3265.21|3256.51|3265.76|3257.06|3264.98|3256.28|32
1628980200000|2021-08-14 22:30:00|3265.22|3256.52|3264.58|3255.88|3265.57|3256.87|3264.58|3255.88|33
1628980210000|2021-08-14 22:30:10|3264.45|3255.75|3264.14|3255.44|3264.45|3255.75|3264.02|3255.32|23
1628980220000|2021-08-14 22:30:20|3264.02|3255.32|3264.19|3255.49|3264.29|3255.59|3264.02|3255.32|23
1628980230000|2021-08-14 22:30:30|3264.18|3255.48|3263.89|3255.19|3264.29|3255.59|3263.81|3255.11|31
1628980240000|2021-08-14 22:30:40|3263.87|3255.17|3264.37|3255.67|3264.46|3255.76|3263.83|3255.13|27
1628980250000|2021-08-14 22:30:50|3264.47|3255.77|3264.37|3255.67|3264.49|3255.79|3264.14|3255.44|34
1628980260000|2021-08-14 22:31:00|3264.46|3255.76|3264.36|3255.66|3265.06|3256.36|3264.35|3255.65|30
1628980270000|2021-08-14 22:31:10|3264.4|3255.7|3264.48|3255.78|3264.48|3255.78|3264.4|3255.7|9
1628980280000|2021-08-14 22:31:20|3264.42|3255.72|3264.91|3256.21|3265.25|3256.55|3264.33|3255.63|23
1628980290000|2021-08-14 22:31:30|3264.9|3256.2|3264.52|3255.82|3265.19|3256.49|3264.5|3255.8|29
1628980300000|2021-08-14 22:31:40|3264.51|3255.81|3264.76|3256.06|3265.07|3256.37|3264.51|3255.81|30
1628980310000|2021-08-14 22:31:50|3264.74|3256.04|3264.76|3256.06|3264.82|3256.12|3264.69|3255.99|10
1628980320000|2021-08-14 22:32:00|3264.73|3256.03|3264.89|3256.19|3265.03|3256.33|3264.52|3255.82|19
1628980330000|2021-08-14 22:32:10|3264.87|3256.17|3264.61|3255.91|3264.92|3256.22|3264.5|3255.8|32
1628980340000|2021-08-14 22:32:20|3264.62|3255.92|3264.66|3255.96|3265.14|3256.44|3264.6|3255.9|37
1628980350000|2021-08-14 22:32:30|3264.67|3255.97|3264.6|3255.9|3264.72|3256.02|3264.53|3255.83|27
1628980360000|2021-08-14 22:32:40|3264.61|3255.91|3264.79|3256.09|3264.79|3256.09|3264.28|3255.58|24
1628980370000|2021-08-14 22:32:50|3264.75|3256.05|3264.59|3255.89|3264.75|3256.05|3264.49|3255.79|30
1628980380000|2021-08-14 22:33:00|3264.64|3255.94|3265.46|3256.76|3265.59|3256.89|3264.42|3255.72|35
1628980390000|2021-08-14 22:33:10|3265.37|3256.67|3265.19|3256.49|3265.59|3256.89|3265.18|3256.48|24
1628980400000|2021-08-14 22:33:20|3265.18|3256.48|3265.09|3256.39|3265.24|3256.54|3265.06|3256.36|16
1628980410000|2021-08-14 22:33:30|3265.13|3256.43|3265.13|3256.43|3265.17|3256.47|3265.09|3256.39|19
1628980420000|2021-08-14 22:33:40|3265.1|3256.4|3265.09|3256.39|3265.14|3256.44|3265.09|3256.39|10
1628980430000|2021-08-14 22:33:50|3265.08|3256.38|3265.11|3256.41|3265.11|3256.41|3265.08|3256.38|9
1628980440000|2021-08-14 22:34:00|3265.2|3256.5|3266.25|3257.55|3266.78|3258.08|3265.2|3256.5|34
1628980450000|2021-08-14 22:34:10|3266.24|3257.54|3266.48|3257.78|3267.48|3258.78|3266.12|3257.42|33
1628980460000|2021-08-14 22:34:20|3266.4|3257.7|3266.14|3257.44|3266.4|3257.7|3265.87|3257.17|34
1628980470000|2021-08-14 22:34:30|3266.12|3257.42|3267.6|3258.9|3267.6|3258.9|3266.12|3257.42|32
1628980480000|2021-08-14 22:34:40|3267.57|3258.87|3267.48|3258.78|3267.57|3258.87|3267.44|3258.74|14
1628980490000|2021-08-14 22:34:50|3267.49|3258.79|3267.67|3258.97|3267.75|3259.05|3267.43|3258.73|18
1628980500000|2021-08-14 22:35:00|3267.66|3258.96|3267.55|3258.85|3267.77|3259.07|3267.52|3258.82|17
1628980510000|2021-08-14 22:35:10|3267.57|3258.87|3267.83|3259.13|3267.94|3259.24|3267.57|3258.87|28
1628980520000|2021-08-14 22:35:20|3267.8|3259.1|3266.63|3257.93|3267.82|3259.12|3266.62|3257.92|32
1628980530000|2021-08-14 22:35:30|3266.61|3257.91|3266.09|3257.39|3266.61|3257.91|3265.83|3257.13|37
1628980540000|2021-08-14 22:35:40|3266.1|3257.4|3266.22|3257.52|3266.45|3257.75|3266.09|3257.39|25
1628980550000|2021-08-14 22:35:50|3266.35|3257.65|3266.55|3257.85|3266.63|3257.93|3266.35|3257.65|25
1628980560000|2021-08-14 22:36:00|3266.57|3257.87|3266.03|3257.33|3266.58|3257.88|3266.03|3257.33|22
1628980570000|2021-08-14 22:36:10|3266.06|3257.36|3265.83|3257.13|3266.06|3257.36|3265.81|3257.11|9
1628980580000|2021-08-14 22:36:20|3265.8|3257.1|3264.3|3255.6|3265.8|3257.1|3264.2|3255.5|25
1628980590000|2021-08-14 22:36:30|3264.31|3255.61|3264.4|3255.7|3264.48|3255.78|3264.28|3255.58|10
1628980600000|2021-08-14 22:36:40|3264.45|3255.75|3264.25|3255.55|3264.52|3255.82|3264.2|3255.5|27
1628980610000|2021-08-14 22:36:50|3264.24|3255.54|3264.82|3256.12|3264.85|3256.15|3264.24|3255.54|28
1628980620000|2021-08-14 22:37:00|3264.73|3256.03|3264.03|3255.33|3264.73|3256.03|3263.91|3255.21|25
1628980630000|2021-08-14 22:37:10|3263.93|3255.23|3263.9|3255.2|3264.03|3255.33|3263.87|3255.17|17
1628980640000|2021-08-14 22:37:20|3263.94|3255.24|3264.12|3255.42|3264.23|3255.53|3263.83|3255.13|24
1628980650000|2021-08-14 22:37:30|3264.39|3255.69|3264.36|3255.66|3264.87|3256.17|3264.33|3255.63|30
1628980660000|2021-08-14 22:37:40|3264.34|3255.64|3263.9|3255.2|3264.34|3255.64|3263.88|3255.18|23
1628980670000|2021-08-14 22:37:50|3263.89|3255.19|3263.88|3255.18|3263.91|3255.21|3263.86|3255.16|14
1628980680000|2021-08-14 22:38:00|3263.87|3255.17|3263.9|3255.2|3264.05|3255.35|3263.86|3255.16|17
1628980690000|2021-08-14 22:38:10|3263.89|3255.19|3263.99|3255.29|3263.99|3255.29|3263.87|3255.17|11
1628980700000|2021-08-14 22:38:20|3263.95|3255.25|3264.21|3255.51|3264.24|3255.54|3263.94|3255.24|32
1628980710000|2021-08-14 22:38:30|3264.09|3255.39|3263.96|3255.26|3264.12|3255.42|3263.95|3255.25|25
1628980720000|2021-08-14 22:38:40|3263.99|3255.29|3264.11|3255.41|3264.11|3255.41|3263.93|3255.23|26
1628980730000|2021-08-14 22:38:50|3264.14|3255.44|3264.63|3255.93|3264.89|3256.19|3264.14|3255.44|35
1628980740000|2021-08-14 22:39:00|3264.62|3255.92|3264.91|3256.21|3264.99|3256.29|3264.62|3255.92|20
1628980750000|2021-08-14 22:39:10|3264.79|3256.09|3264.45|3255.75|3264.91|3256.21|3264.45|3255.75|16
1628980760000|2021-08-14 22:39:20|3264.46|3255.76|3264.47|3255.77|3264.5|3255.8|3264.45|3255.75|13
1628980770000|2021-08-14 22:39:30|3264.48|3255.78|3264.5|3255.8|3264.94|3256.24|3264.48|3255.78|5
1628980780000|2021-08-14 22:39:40|3264.53|3255.83|3264.86|3256.16|3265.08|3256.38|3264.53|3255.83|14
1628980790000|2021-08-14 22:39:50|3264.72|3256.02|3264.8|3256.1|3264.86|3256.16|3264.66|3255.96|12
1628980800000|2021-08-14 22:40:00|3264.79|3256.09|3264.44|3255.74|3264.82|3256.12|3264.44|3255.74|19
1628980810000|2021-08-14 22:40:10|3264.45|3255.75|3263.07|3254.37|3264.45|3255.75|3262.96|3254.26|29
1628980820000|2021-08-14 22:40:20|3263.11|3254.41|3263.06|3254.36|3263.18|3254.48|3262.96|3254.26|26
1628980830000|2021-08-14 22:40:30|3262.98|3254.28|3262.61|3253.91|3263.07|3254.37|3262.61|3253.91|24
1628980840000|2021-08-14 22:40:40|3262.63|3253.93|3262.54|3253.84|3262.63|3253.93|3262.45|3253.75|25
1628980850000|2021-08-14 22:40:50|3262.52|3253.82|3262.54|3253.84|3262.63|3253.93|3262.52|3253.82|17
1628980860000|2021-08-14 22:41:00|3262.53|3253.83|3262.48|3253.78|3262.54|3253.84|3262.48|3253.78|16
1628980870000|2021-08-14 22:41:10|3262.47|3253.77|3262.84|3254.14|3262.84|3254.14|3262.4|3253.7|26
1628980880000|2021-08-14 22:41:20|3262.82|3254.12|3262.53|3253.83|3262.85|3254.15|3262.51|3253.81|23
1628980890000|2021-08-14 22:41:30|3262.54|3253.84|3262.54|3253.84|3262.62|3253.92|3262.53|3253.83|32
1628980900000|2021-08-14 22:41:40|3262.55|3253.85|3262.05|3253.35|3262.56|3253.86|3262.02|3253.32|33
1628980910000|2021-08-14 22:41:50|3261.85|3253.15|3259.24|3250.54|3261.85|3253.15|3259.24|3250.54|35
1628980920000|2021-08-14 22:42:00|3259.33|3250.63|3257.35|3248.65|3259.37|3250.67|3257.24|3248.54|33
1628980930000|2021-08-14 22:42:10|3257.39|3248.69|3257.15|3248.45|3257.91|3249.21|3257.11|3248.41|32
1628980940000|2021-08-14 22:42:20|3257.14|3248.44|3256.64|3247.94|3257.14|3248.44|3256.57|3247.87|26
1628980950000|2021-08-14 22:42:30|3256.65|3247.95|3256.63|3247.93|3256.74|3248.04|3256.52|3247.82|30
1628980960000|2021-08-14 22:42:40|3256.62|3247.92|3257.57|3248.87|3257.78|3249.08|3256.47|3247.77|22
1628980970000|2021-08-14 22:42:50|3257.58|3248.88|3257.19|3248.49|3257.6|3248.9|3256.98|3248.28|38
1628980980000|2021-08-14 22:43:00|3257.2|3248.5|3257.38|3248.68|3257.38|3248.68|3256.68|3247.98|36
1628980990000|2021-08-14 22:43:10|3257.49|3248.79|3258.82|3250.12|3259.12|3250.42|3257.49|3248.79|37
1628981000000|2021-08-14 22:43:20|3258.9|3250.2|3258.96|3250.26|3259.36|3250.66|3258.8|3250.1|36
1628981010000|2021-08-14 22:43:30|3258.97|3250.27|3259.29|3250.59|3259.29|3250.59|3258.59|3249.89|31
1628981020000|2021-08-14 22:43:40|3259.21|3250.51|3260.34|3251.64|3260.59|3251.89|3259.12|3250.42|22
1628981030000|2021-08-14 22:43:50|3260.32|3251.62|3260.04|3251.34|3260.37|3251.67|3259.26|3250.56|32
1628981040000|2021-08-14 22:44:00|3260.02|3251.32|3259.61|3250.91|3260.5|3251.8|3259.61|3250.91|33
1628981050000|2021-08-14 22:44:10|3259.57|3250.87|3259.05|3250.35|3259.57|3250.87|3259|3250.3|29
1628981060000|2021-08-14 22:44:20|3259.04|3250.34|3259.08|3250.38|3260.13|3251.43|3259.03|3250.33|30
1628981070000|2021-08-14 22:44:30|3259.11|3250.41|3259.05|3250.35|3259.4|3250.7|3258.95|3250.25|29
1628981080000|2021-08-14 22:44:40|3259.04|3250.34|3260.17|3251.47|3260.17|3251.47|3259.04|3250.34|34
1628981090000|2021-08-14 22:44:50|3260.37|3251.67|3259.89|3251.19|3260.57|3251.87|3259.86|3251.16|34
1628981100000|2021-08-14 22:45:00|3259.93|3251.23|3260.41|3251.71|3260.53|3251.83|3259.93|3251.23|30
1628981110000|2021-08-14 22:45:10|3260.43|3251.73|3260.44|3251.74|3260.56|3251.86|3260.42|3251.72|18
1628981120000|2021-08-14 22:45:20|3260.45|3251.75|3260.4|3251.7|3260.46|3251.76|3260.4|3251.7|25
1628981130000|2021-08-14 22:45:30|3260.41|3251.71|3259.95|3251.25|3260.43|3251.73|3259.95|3251.25|16
1628981140000|2021-08-14 22:45:40|3259.92|3251.22|3259.81|3251.11|3259.98|3251.28|3259.75|3251.05|24
1628981150000|2021-08-14 22:45:50|3259.82|3251.12|3259.87|3251.17|3259.87|3251.17|3259.78|3251.08|24
1628981160000|2021-08-14 22:46:00|3259.86|3251.16|3259.69|3250.99|3259.87|3251.17|3259.65|3250.95|31
1628981170000|2021-08-14 22:46:10|3259.68|3250.98|3259.48|3250.78|3259.86|3251.16|3259.48|3250.78|29
1628981180000|2021-08-14 22:46:20|3259.5|3250.8|3257.5|3248.8|3259.51|3250.81|3257.5|3248.8|27
1628981190000|2021-08-14 22:46:30|3257.48|3248.78|3255.88|3247.18|3257.48|3248.78|3255.88|3247.18|33
1628981200000|2021-08-14 22:46:40|3255.66|3246.96|3254.77|3246.07|3255.73|3247.03|3254.77|3246.07|34
1628981210000|2021-08-14 22:46:50|3254.78|3246.08|3251.31|3242.61|3254.83|3246.13|3250.52|3241.82|37
1628981220000|2021-08-14 22:47:00|3251.39|3242.69|3254.5|3245.8|3254.78|3246.08|3251.39|3242.69|38
1628981230000|2021-08-14 22:47:10|3254.48|3245.78|3251.99|3243.29|3254.54|3245.84|3251.97|3243.27|35
1628981240000|2021-08-14 22:47:20|3251.84|3243.14|3250.26|3241.56|3251.85|3243.15|3250.26|3241.56|37
1628981250000|2021-08-14 22:47:30|3250.29|3241.59|3252.53|3243.83|3252.9|3244.2|3250.29|3241.59|36
1628981260000|2021-08-14 22:47:40|3252.17|3243.47|3252.39|3243.69|3252.54|3243.84|3251.94|3243.24|29
1628981270000|2021-08-14 22:47:50|3252.23|3243.53|3252.26|3243.56|3252.37|3243.67|3252.04|3243.34|29
1628981280000|2021-08-14 22:48:00|3252.24|3243.54|3253.68|3244.98|3254.04|3245.34|3252.16|3243.46|39
1628981290000|2021-08-14 22:48:10|3253.63|3244.93|3254.25|3245.55|3254.56|3245.86|3253.63|3244.93|35
1628981300000|2021-08-14 22:48:20|3254.23|3245.53|3254.36|3245.66|3254.4|3245.7|3253.83|3245.13|37
1628981310000|2021-08-14 22:48:30|3254.37|3245.67|3253.91|3245.21|3254.37|3245.67|3253.91|3245.21|27
1628981320000|2021-08-14 22:48:40|3253.93|3245.23|3253.79|3245.09|3253.93|3245.23|3253.48|3244.78|29
1628981330000|2021-08-14 22:48:50|3253.91|3245.21|3253.43|3244.73|3254.21|3245.51|3253.43|3244.73|35
1628981340000|2021-08-14 22:49:00|3253.44|3244.74|3253.33|3244.63|3254.05|3245.35|3253.25|3244.55|35
1628981350000|2021-08-14 22:49:10|3253.35|3244.65|3254.2|3245.5|3254.24|3245.54|3253.33|3244.63|25
1628981360000|2021-08-14 22:49:20|3254.26|3245.56|3252.46|3243.76|3254.31|3245.61|3252.2|3243.5|37
1628981370000|2021-08-14 22:49:30|3252.48|3243.78|3252.64|3243.94|3253.37|3244.67|3252.38|3243.68|35
1628981380000|2021-08-14 22:49:40|3252.63|3243.93|3252.31|3243.61|3253.56|3244.86|3252.31|3243.61|37
1628981390000|2021-08-14 22:49:50|3252.28|3243.58|3252.36|3243.66|3252.49|3243.79|3252.23|3243.53|34
1628981400000|2021-08-14 22:50:00|3252.41|3243.71|3252.17|3243.47|3253.17|3244.47|3252.17|3243.47|36
1628981410000|2021-08-14 22:50:10|3252.15|3243.45|3253.62|3244.92|3253.65|3244.95|3252.15|3243.45|26
1628981420000|2021-08-14 22:50:20|3253.64|3244.94|3254.28|3245.58|3254.28|3245.58|3253.62|3244.92|28
1628981430000|2021-08-14 22:50:30|3254.21|3245.51|3254.34|3245.64|3254.34|3245.64|3253.95|3245.25|29
1628981440000|2021-08-14 22:50:40|3254.15|3245.45|3254.25|3245.55|3254.44|3245.74|3253.96|3245.26|25
1628981450000|2021-08-14 22:50:50|3254.39|3245.69|3254.2|3245.5|3254.4|3245.7|3253.95|3245.25|36
1628981460000|2021-08-14 22:51:00|3254.22|3245.52|3254.44|3245.74|3254.44|3245.74|3254.01|3245.31|29
1628981470000|2021-08-14 22:51:10|3254.43|3245.73|3254.96|3246.26|3254.98|3246.28|3254.43|3245.73|29
1628981480000|2021-08-14 22:51:20|3255.11|3246.41|3253.29|3244.59|3255.11|3246.41|3253.29|3244.59|35
1628981490000|2021-08-14 22:51:30|3253.3|3244.6|3253.24|3244.54|3253.42|3244.72|3253.24|3244.54|13
1628981500000|2021-08-14 22:51:40|3253.18|3244.48|3252.05|3243.35|3253.18|3244.48|3252.05|3243.35|26
1628981510000|2021-08-14 22:51:50|3251.97|3243.27|3250.97|3242.27|3251.97|3243.27|3250.59|3241.89|37
1628981520000|2021-08-14 22:52:00|3250.96|3242.26|3254.2|3245.5|3254.2|3245.5|3250.96|3242.26|35
1628981530000|2021-08-14 22:52:10|3254.18|3245.48|3254.88|3246.18|3254.88|3246.18|3254.02|3245.32|21
1628981540000|2021-08-14 22:52:20|3254.87|3246.17|3255.55|3246.85|3255.8|3247.1|3254.55|3245.85|32
1628981550000|2021-08-14 22:52:30|3255.54|3246.84|3256.32|3247.62|3256.32|3247.62|3255.18|3246.48|39
1628981560000|2021-08-14 22:52:40|3256.16|3247.46|3258.71|3250.01|3258.88|3250.18|3256.16|3247.46|38
1628981570000|2021-08-14 22:52:50|3258.86|3250.16|3259.33|3250.63|3259.47|3250.77|3258.48|3249.78|35
1628981580000|2021-08-14 22:53:00|3259.39|3250.69|3258.71|3250.01|3259.59|3250.89|3258.68|3249.98|36
1628981590000|2021-08-14 22:53:10|3258.75|3250.05|3260.58|3251.88|3261.7|3253|3258.75|3250.05|36
1628981600000|2021-08-14 22:53:20|3260.6|3251.9|3258.69|3249.99|3262.69|3253.99|3258.69|3249.99|39
1628981610000|2021-08-14 22:53:30|3258.52|3249.82|3252.83|3244.13|3258.52|3249.82|3252.75|3244.05|40
1628981620000|2021-08-14 22:53:40|3252.72|3244.02|3252.87|3244.17|3253.71|3245.01|3252.59|3243.89|38
1628981630000|2021-08-14 22:53:50|3252.84|3244.14|3250.12|3241.42|3253.69|3244.99|3250.12|3241.42|39
1628981640000|2021-08-14 22:54:00|3250.02|3241.32|3249.67|3240.97|3250.84|3242.14|3249.61|3240.91|38
1628981650000|2021-08-14 22:54:10|3249.72|3241.02|3251.62|3242.92|3251.62|3242.92|3249.56|3240.86|39
1628981660000|2021-08-14 22:54:20|3251.6|3242.9|3252.26|3243.56|3252.59|3243.89|3251.33|3242.63|33
1628981670000|2021-08-14 22:54:30|3252.18|3243.48|3250.68|3241.98|3252.22|3243.52|3250.57|3241.87|35
1628981680000|2021-08-14 22:54:40|3251.03|3242.33|3252.22|3243.52|3252.69|3243.99|3251.03|3242.33|38
1628981690000|2021-08-14 22:54:50|3252.17|3243.47|3253.83|3245.13|3253.85|3245.15|3252.17|3243.47|20
1628981700000|2021-08-14 22:55:00|3253.79|3245.09|3252.54|3243.84|3253.79|3245.09|3252.44|3243.74|31
1628981710000|2021-08-14 22:55:10|3252.53|3243.83|3254.76|3246.06|3254.84|3246.14|3252.52|3243.82|36
1628981720000|2021-08-14 22:55:20|3254.73|3246.03|3254.36|3245.66|3255.99|3247.29|3254.29|3245.59|37
1628981730000|2021-08-14 22:55:30|3254.18|3245.48|3252.33|3243.63|3254.18|3245.48|3252.33|3243.63|31
1628981740000|2021-08-14 22:55:40|3252.32|3243.62|3251.45|3242.75|3252.32|3243.62|3251.42|3242.72|31
1628981750000|2021-08-14 22:55:50|3251.4|3242.7|3251.06|3242.36|3251.63|3242.93|3250.95|3242.25|27
1628981760000|2021-08-14 22:56:00|3251.09|3242.39|3250.75|3242.05|3251.53|3242.83|3250.71|3242.01|27
1628981770000|2021-08-14 22:56:10|3250.74|3242.04|3249.16|3240.46|3250.75|3242.05|3249.07|3240.37|29
1628981780000|2021-08-14 22:56:20|3249.24|3240.54|3248.46|3239.76|3249.3|3240.6|3248.46|3239.76|29
1628981790000|2021-08-14 22:56:30|3248.26|3239.56|3248.59|3239.89|3248.72|3240.02|3248.24|3239.54|32
1628981800000|2021-08-14 22:56:40|3248.6|3239.9|3248.68|3239.98|3249.61|3240.91|3248.52|3239.82|36
1628981810000|2021-08-14 22:56:50|3248.58|3239.88|3248.51|3239.81|3249.33|3240.63|3248.49|3239.79|35
1628981820000|2021-08-14 22:57:00|3248.48|3239.78|3249.26|3240.56|3249.79|3241.09|3248.44|3239.74|39
1628981830000|2021-08-14 22:57:10|3249.29|3240.59|3249.79|3241.09|3250.56|3241.86|3249.16|3240.46|38
1628981840000|2021-08-14 22:57:20|3249.81|3241.11|3249.44|3240.74|3249.81|3241.11|3248.74|3240.04|34
1628981850000|2021-08-14 22:57:30|3249.45|3240.75|3249.96|3241.26|3249.96|3241.26|3249.45|3240.75|35
1628981860000|2021-08-14 22:57:40|3249.93|3241.23|3248.86|3240.16|3249.93|3241.23|3248.82|3240.12|36
1628981870000|2021-08-14 22:57:50|3248.82|3240.12|3248.55|3239.85|3248.82|3240.12|3248|3239.3|36
1628981880000|2021-08-14 22:58:00|3248.36|3239.66|3248.59|3239.89|3248.59|3239.89|3248.02|3239.32|33
1628981890000|2021-08-14 22:58:10|3248.52|3239.82|3249.14|3240.44|3249.18|3240.48|3248.22|3239.52|35
1628981900000|2021-08-14 22:58:20|3249.26|3240.56|3250.01|3241.31|3250.64|3241.94|3249.23|3240.53|33
1628981910000|2021-08-14 22:58:30|3250.09|3241.39|3249.48|3240.78|3250.31|3241.61|3249.31|3240.61|27
1628981920000|2021-08-14 22:58:40|3249.45|3240.75|3249.39|3240.69|3249.53|3240.83|3249.37|3240.67|25
1628981930000|2021-08-14 22:58:50|3249.41|3240.71|3248.49|3239.79|3249.41|3240.71|3248.46|3239.76|20
1628981940000|2021-08-14 22:59:00|3248.54|3239.84|3248.69|3239.99|3248.85|3240.15|3248.47|3239.77|31
1628981950000|2021-08-14 22:59:10|3248.71|3240.01|3248.25|3239.55|3248.71|3240.01|3248.14|3239.44|24
1628981960000|2021-08-14 22:59:20|3248.26|3239.56|3248.67|3239.97|3248.68|3239.98|3248.22|3239.52|22
1628981970000|2021-08-14 22:59:30|3248.68|3239.98|3248.18|3239.48|3248.75|3240.05|3248.18|3239.48|28
1628981980000|2021-08-14 22:59:40|3248.29|3239.59|3248.56|3239.86|3248.58|3239.88|3248.27|3239.57|35
1628981990000|2021-08-14 22:59:50|3248.52|3239.82|3248.47|3239.77|3248.6|3239.9|3248.19|3239.49|20
1628982000000|2021-08-14 23:00:00|3248.46|3239.76|3248.49|3239.79|3248.55|3239.85|3248.42|3239.72|16
1628982010000|2021-08-14 23:00:10|3248.47|3239.77|3247.76|3239.06|3248.94|3240.24|3247.76|3239.06|25
1628982020000|2021-08-14 23:00:20|3247.78|3239.08|3247.76|3239.06|3247.87|3239.17|3247.61|3238.91|23
1628982030000|2021-08-14 23:00:30|3247.71|3239.01|3247.52|3238.82|3247.81|3239.11|3247.46|3238.76|26
1628982040000|2021-08-14 23:00:40|3247.6|3238.9|3247.99|3239.29|3248.06|3239.36|3247.53|3238.83|32
1628982050000|2021-08-14 23:00:50|3247.82|3239.12|3248.67|3239.97|3248.78|3240.08|3247.52|3238.82|34
1628982060000|2021-08-14 23:01:00|3248.66|3239.96|3250.14|3241.44|3250.25|3241.55|3248.56|3239.86|37
1628982070000|2021-08-14 23:01:10|3250.09|3241.39|3249.96|3241.26|3250.2|3241.5|3249.64|3240.94|31
1628982080000|2021-08-14 23:01:20|3249.97|3241.27|3248.58|3239.88|3250.15|3241.45|3248.58|3239.88|30
1628982090000|2021-08-14 23:01:30|3248.56|3239.86|3248.34|3239.64|3248.67|3239.97|3248.05|3239.35|33
1628982100000|2021-08-14 23:01:40|3248.33|3239.63|3247.9|3239.2|3248.33|3239.63|3247.73|3239.03|31
1628982110000|2021-08-14 23:01:50|3247.92|3239.22|3247.91|3239.21|3249.42|3240.72|3247.8|3239.1|32
1628982120000|2021-08-14 23:02:00|3247.98|3239.28|3247.93|3239.23|3248.13|3239.43|3247.93|3239.23|30
1628982130000|2021-08-14 23:02:10|3247.94|3239.24|3247.7|3239|3247.96|3239.26|3247.7|3239|20
1628982140000|2021-08-14 23:02:20|3247.68|3238.98|3247.67|3238.97|3247.76|3239.06|3247.53|3238.83|25
1628982150000|2021-08-14 23:02:30|3247.68|3238.98|3248.08|3239.38|3248.2|3239.5|3247.68|3238.98|23
1628982160000|2021-08-14 23:02:40|3248.06|3239.36|3247.62|3238.92|3248.06|3239.36|3247.59|3238.89|17
1628982170000|2021-08-14 23:02:50|3247.59|3238.89|3247.03|3238.33|3247.59|3238.89|3246.96|3238.26|27
1628982180000|2021-08-14 23:03:00|3247.02|3238.32|3245.61|3236.91|3247.02|3238.32|3245.53|3236.83|24
1628982190000|2021-08-14 23:03:10|3245.62|3236.92|3246.23|3237.53|3246.86|3238.16|3245.6|3236.9|33
1628982200000|2021-08-14 23:03:20|3246.26|3237.56|3245.84|3237.14|3246.58|3237.88|3245.77|3237.07|34
1628982210000|2021-08-14 23:03:30|3245.85|3237.15|3245.53|3236.83|3245.95|3237.25|3245.18|3236.48|35
1628982220000|2021-08-14 23:03:40|3245.48|3236.78|3245.86|3237.16|3246.49|3237.79|3245.48|3236.78|31
1628982230000|2021-08-14 23:03:50|3245.8|3237.1|3246.5|3237.8|3246.58|3237.88|3245.79|3237.09|28
1628982240000|2021-08-14 23:04:00|3246.55|3237.85|3245.64|3236.94|3247.13|3238.43|3245.63|3236.93|33
1628982250000|2021-08-14 23:04:10|3245.58|3236.88|3245.64|3236.94|3245.78|3237.08|3245.41|3236.71|14
1628982260000|2021-08-14 23:04:20|3245.65|3236.95|3245.6|3236.9|3245.88|3237.18|3245.18|3236.48|35
1628982270000|2021-08-14 23:04:30|3245.64|3236.94|3245.91|3237.21|3246.09|3237.39|3245.31|3236.61|30
1628982280000|2021-08-14 23:04:40|3245.95|3237.25|3245.94|3237.24|3246.52|3237.82|3245.94|3237.24|28
1628982290000|2021-08-14 23:04:50|3245.95|3237.25|3246.27|3237.57|3246.33|3237.63|3245.93|3237.23|33
1628982300000|2021-08-14 23:05:00|3246.3|3237.6|3246.69|3237.99|3246.81|3238.11|3246.24|3237.54|30
1628982310000|2021-08-14 23:05:10|3246.58|3237.88|3246.41|3237.71|3246.58|3237.88|3246.26|3237.56|27
1628982320000|2021-08-14 23:05:20|3246.44|3237.74|3245.73|3237.03|3246.52|3237.82|3245.6|3236.9|31
1628982330000|2021-08-14 23:05:30|3245.65|3236.95|3245.51|3236.81|3245.76|3237.06|3245.38|3236.68|15
1628982340000|2021-08-14 23:05:40|3245.5|3236.8|3244.64|3235.94|3245.55|3236.85|3244.14|3235.44|23
1628982350000|2021-08-14 23:05:50|3244.6|3235.9|3243.45|3234.75|3244.6|3235.9|3243.15|3234.45|30
1628982360000|2021-08-14 23:06:00|3243.71|3235.01|3243.1|3234.4|3243.88|3235.18|3242.97|3234.27|34
1628982370000|2021-08-14 23:06:10|3243.06|3234.36|3245.16|3236.46|3245.16|3236.46|3243.03|3234.33|35
1628982380000|2021-08-14 23:06:20|3245.32|3236.62|3246.17|3237.47|3246.39|3237.69|3245.21|3236.51|28
1628982390000|2021-08-14 23:06:30|3246.2|3237.5|3245.44|3236.74|3246.2|3237.5|3245.19|3236.49|27
1628982400000|2021-08-14 23:06:40|3245.47|3236.77|3245.55|3236.85|3245.66|3236.96|3245.43|3236.73|32
1628982410000|2021-08-14 23:06:50|3245.53|3236.83|3245.46|3236.76|3245.69|3236.99|3245.44|3236.74|21
1628982420000|2021-08-14 23:07:00|3245.38|3236.68|3245.33|3236.63|3245.38|3236.68|3245.33|3236.63|8
1628982430000|2021-08-14 23:07:10|3245.38|3236.68|3247|3238.3|3247.08|3238.38|3245.38|3236.68|29
1628982440000|2021-08-14 23:07:20|3247.02|3238.32|3247.43|3238.73|3247.56|3238.86|3246.72|3238.02|37
1628982450000|2021-08-14 23:07:30|3247.46|3238.76|3247.95|3239.25|3248.69|3239.99|3247.46|3238.76|37
1628982460000|2021-08-14 23:07:40|3247.94|3239.24|3249.85|3241.15|3250.18|3241.48|3247.65|3238.95|37
1628982470000|2021-08-14 23:07:50|3249.84|3241.14|3250.23|3241.53|3250.23|3241.53|3249.84|3241.14|32
1628982480000|2021-08-14 23:08:00|3250.18|3241.48|3251.19|3242.49|3251.22|3242.52|3250.14|3241.44|37
1628982490000|2021-08-14 23:08:10|3250.91|3242.21|3253.81|3245.11|3254.05|3245.35|3250.79|3242.09|33
1628982500000|2021-08-14 23:08:20|3253.8|3245.1|3253.8|3245.1|3254.02|3245.32|3253.74|3245.04|34
1628982510000|2021-08-14 23:08:30|3253.88|3245.18|3253.89|3245.19|3253.94|3245.24|3253.36|3244.66|25
1628982520000|2021-08-14 23:08:40|3253.9|3245.2|3254.97|3246.27|3255.03|3246.33|3253.85|3245.15|35
1628982530000|2021-08-14 23:08:50|3254.93|3246.23|3254.78|3246.08|3254.94|3246.24|3254.52|3245.82|23
1628982540000|2021-08-14 23:09:00|3254.73|3246.03|3253.84|3245.14|3254.73|3246.03|3253.79|3245.09|29
1628982550000|2021-08-14 23:09:10|3253.73|3245.03|3253.3|3244.6|3254.18|3245.48|3253.21|3244.51|32
1628982560000|2021-08-14 23:09:20|3253.28|3244.58|3254.07|3245.37|3254.07|3245.37|3251.56|3242.86|35
1628982570000|2021-08-14 23:09:30|3254.01|3245.31|3251.56|3242.86|3254.12|3245.42|3251.56|3242.86|36
1628982580000|2021-08-14 23:09:40|3251.54|3242.84|3251.21|3242.51|3251.54|3242.84|3249.92|3241.22|35
1628982590000|2021-08-14 23:09:50|3251.25|3242.55|3252.01|3243.31|3252.01|3243.31|3251.25|3242.55|20
1628982600000|2021-08-14 23:10:00|3251.98|3243.28|3252.79|3244.09|3252.84|3244.14|3251.67|3242.97|34
1628982610000|2021-08-14 23:10:10|3252.76|3244.06|3252.81|3244.11|3252.95|3244.25|3252.59|3243.89|27
1628982620000|2021-08-14 23:10:20|3252.7|3244|3254.64|3245.94|3254.98|3246.28|3252.7|3244|35
1628982630000|2021-08-14 23:10:30|3254.6|3245.9|3254.57|3245.87|3255.07|3246.37|3254.56|3245.86|35
1628982640000|2021-08-14 23:10:40|3254.43|3245.73|3254.75|3246.05|3254.76|3246.06|3254.43|3245.73|20
1628982650000|2021-08-14 23:10:50|3254.72|3246.02|3254.5|3245.8|3254.72|3246.02|3254.4|3245.7|22
1628982660000|2021-08-14 23:11:00|3254.44|3245.74|3254.34|3245.64|3254.55|3245.85|3254.24|3245.54|19
1628982670000|2021-08-14 23:11:10|3254.48|3245.78|3254.84|3246.14|3255.47|3246.77|3254.37|3245.67|35
1628982680000|2021-08-14 23:11:20|3254.92|3246.22|3255.16|3246.46|3255.4|3246.7|3254.92|3246.22|25
1628982690000|2021-08-14 23:11:30|3255.24|3246.54|3253.83|3245.13|3255.36|3246.66|3253.83|3245.13|30
1628982700000|2021-08-14 23:11:40|3253.71|3245.01|3252.6|3243.9|3253.71|3245.01|3252.6|3243.9|33
1628982710000|2021-08-14 23:11:50|3252.7|3244|3252.84|3244.14|3253.7|3245|3252.65|3243.95|33
1628982720000|2021-08-14 23:12:00|3252.74|3244.04|3252.82|3244.12|3252.84|3244.14|3252.62|3243.92|20
1628982730000|2021-08-14 23:12:10|3252.88|3244.18|3253.67|3244.97|3253.74|3245.04|3252.87|3244.17|24
1628982740000|2021-08-14 23:12:20|3253.57|3244.87|3254.52|3245.82|3254.62|3245.92|3253.51|3244.81|34
1628982750000|2021-08-14 23:12:30|3254.57|3245.87|3254.56|3245.86|3254.61|3245.91|3254.53|3245.83|25
1628982760000|2021-08-14 23:12:40|3254.55|3245.85|3254.57|3245.87|3254.66|3245.96|3254.51|3245.81|27
1628982770000|2021-08-14 23:12:50|3254.6|3245.9|3254.63|3245.93|3254.74|3246.04|3254.54|3245.84|30
1628982780000|2021-08-14 23:13:00|3254.61|3245.91|3255.33|3246.63|3255.51|3246.81|3254.58|3245.88|31
1628982790000|2021-08-14 23:13:10|3255.42|3246.72|3255.23|3246.53|3255.52|3246.82|3254.74|3246.04|32
1628982800000|2021-08-14 23:13:20|3255.31|3246.61|3254.46|3245.76|3255.36|3246.66|3254.05|3245.35|33
1628982810000|2021-08-14 23:13:30|3254.93|3246.23|3255.63|3246.93|3255.79|3247.09|3254.76|3246.06|32
1628982820000|2021-08-14 23:13:40|3255.51|3246.81|3255.77|3247.07|3255.77|3247.07|3254.98|3246.28|33
1628982830000|2021-08-14 23:13:50|3255.66|3246.96|3255.74|3247.04|3255.74|3247.04|3255.58|3246.88|22
1628982840000|2021-08-14 23:14:00|3255.72|3247.02|3254.58|3245.88|3256.2|3247.5|3254.36|3245.66|29
1628982850000|2021-08-14 23:14:10|3254.73|3246.03|3254.56|3245.86|3254.74|3246.04|3254.54|3245.84|33
1628982860000|2021-08-14 23:14:20|3254.53|3245.83|3255.23|3246.53|3255.23|3246.53|3254.46|3245.76|29
1628982870000|2021-08-14 23:14:30|3255.24|3246.54|3256.17|3247.47|3256.18|3247.48|3255.23|3246.53|30
1628982880000|2021-08-14 23:14:40|3256.18|3247.48|3256.24|3247.54|3256.33|3247.63|3255.86|3247.16|27
1628982890000|2021-08-14 23:14:50|3256.31|3247.61|3256.21|3247.51|3256.31|3247.61|3256.06|3247.36|22
1628982900000|2021-08-14 23:15:00|3256.2|3247.5|3257.85|3249.15|3258.02|3249.32|3256.2|3247.5|31
1628982910000|2021-08-14 23:15:10|3257.84|3249.14|3257.99|3249.29|3258.04|3249.34|3257.76|3249.06|34
1628982920000|2021-08-14 23:15:20|3257.85|3249.15|3258.78|3250.08|3258.78|3250.08|3257.85|3249.15|26
1628982930000|2021-08-14 23:15:30|3258.79|3250.09|3259.4|3250.7|3259.54|3250.84|3258.79|3250.09|39
1628982940000|2021-08-14 23:15:40|3259.43|3250.73|3259.86|3251.16|3260.55|3251.85|3259.39|3250.69|39
1628982950000|2021-08-14 23:15:50|3259.9|3251.2|3260.22|3251.52|3260.43|3251.73|3259.8|3251.1|36
1628982960000|2021-08-14 23:16:00|3260.25|3251.55|3261.14|3252.44|3261.14|3252.44|3260.25|3251.55|37
1628982970000|2021-08-14 23:16:10|3261.05|3252.35|3262.12|3253.42|3262.2|3253.5|3261.05|3252.35|34
1628982980000|2021-08-14 23:16:20|3261.94|3253.24|3262.01|3253.31|3262.01|3253.31|3261.01|3252.31|31
1628982990000|2021-08-14 23:16:30|3262.09|3253.39|3262.04|3253.34|3262.12|3253.42|3261.87|3253.17|32
1628983000000|2021-08-14 23:16:40|3262.11|3253.41|3264.74|3256.04|3265.01|3256.31|3261.99|3253.29|26
1628983010000|2021-08-14 23:16:50|3264.83|3256.13|3264.43|3255.73|3264.99|3256.29|3264.43|3255.73|33
1628983020000|2021-08-14 23:17:00|3264|3255.3|3266.62|3257.92|3266.8|3258.1|3263.13|3254.43|35
1628983030000|2021-08-14 23:17:10|3266.56|3257.86|3266.72|3258.02|3266.72|3258.02|3266.44|3257.74|13
1628983040000|2021-08-14 23:17:20|3266.76|3258.06|3269.36|3260.66|3269.54|3260.84|3266.42|3257.72|34
1628983050000|2021-08-14 23:17:30|3269.79|3261.09|3269.33|3260.63|3270.8|3262.1|3268.57|3259.87|37
1628983060000|2021-08-14 23:17:40|3269.29|3260.59|3269.11|3260.41|3269.61|3260.91|3269|3260.3|32
1628983070000|2021-08-14 23:17:50|3269.1|3260.4|3269.26|3260.56|3269.37|3260.67|3269.1|3260.4|28
1628983080000|2021-08-14 23:18:00|3269.27|3260.57|3269.15|3260.45|3269.32|3260.62|3268.49|3259.79|30
1628983090000|2021-08-14 23:18:10|3269.11|3260.41|3270.26|3261.56|3270.26|3261.56|3268.82|3260.12|31
1628983100000|2021-08-14 23:18:20|3270.29|3261.59|3270.87|3262.17|3271.3|3262.6|3270.22|3261.52|34
1628983110000|2021-08-14 23:18:30|3270.97|3262.27|3270.51|3261.81|3270.97|3262.27|3270.08|3261.38|36
1628983120000|2021-08-14 23:18:40|3270.54|3261.84|3271.9|3263.2|3272.03|3263.33|3270.47|3261.77|36
1628983130000|2021-08-14 23:18:50|3271.96|3263.26|3272.03|3263.33|3272.11|3263.41|3271.81|3263.11|37
1628983140000|2021-08-14 23:19:00|3271.93|3263.23|3271.99|3263.29|3272.49|3263.79|3271.71|3263.01|32
1628983150000|2021-08-14 23:19:10|3272.19|3263.49|3271.71|3263.01|3272.27|3263.57|3271.12|3262.42|34
1628983160000|2021-08-14 23:19:20|3271.76|3263.06|3272.58|3263.88|3272.58|3263.88|3271.44|3262.74|34
1628983170000|2021-08-14 23:19:30|3272.77|3264.07|3272.79|3264.09|3272.95|3264.25|3272.41|3263.71|40
1628983180000|2021-08-14 23:19:40|3272.84|3264.14|3273.94|3265.24|3274.04|3265.34|3272.36|3263.66|34
1628983190000|2021-08-14 23:19:50|3273.96|3265.26|3273.51|3264.81|3273.97|3265.27|3273.21|3264.51|30
1628983200000|2021-08-14 23:20:00|3273.58|3264.88|3272.94|3264.24|3273.62|3264.92|3272.74|3264.04|28
1628983210000|2021-08-14 23:20:10|3273.01|3264.31|3271.09|3262.39|3273.01|3264.31|3271.09|3262.39|33
1628983220000|2021-08-14 23:20:20|3270.67|3261.97|3272.74|3264.04|3272.79|3264.09|3270.67|3261.97|39
1628983230000|2021-08-14 23:20:30|3272.63|3263.93|3271.8|3263.1|3272.67|3263.97|3271.64|3262.94|35
1628983240000|2021-08-14 23:20:40|3271.82|3263.12|3274.11|3265.41|3274.11|3265.41|3271.82|3263.12|38
1628983250000|2021-08-14 23:20:50|3274.3|3265.6|3274.5|3265.8|3274.68|3265.98|3274.07|3265.37|36
1628983260000|2021-08-14 23:21:00|3274.88|3266.18|3274.68|3265.98|3275.19|3266.49|3274.5|3265.8|36
1628983270000|2021-08-14 23:21:10|3274.8|3266.1|3274.55|3265.85|3274.99|3266.29|3274.47|3265.77|31
1628983280000|2021-08-14 23:21:20|3274.57|3265.87|3274.35|3265.65|3274.76|3266.06|3274.02|3265.32|33
1628983290000|2021-08-14 23:21:30|3274.37|3265.67|3274.37|3265.67|3274.37|3265.67|3274.18|3265.48|33
1628983300000|2021-08-14 23:21:40|3274.38|3265.68|3274.36|3265.66|3274.44|3265.74|3274.25|3265.55|34
1628983310000|2021-08-14 23:21:50|3274.3|3265.6|3274.29|3265.59|3274.32|3265.62|3274.2|3265.5|20
1628983320000|2021-08-14 23:22:00|3274.28|3265.58|3274.53|3265.83|3274.63|3265.93|3274.28|3265.58|24
1628983330000|2021-08-14 23:22:10|3274.52|3265.82|3274.57|3265.87|3274.57|3265.87|3274.38|3265.68|19
1628983340000|2021-08-14 23:22:20|3274.67|3265.97|3275.08|3266.38|3275.13|3266.43|3274.65|3265.95|23
1628983350000|2021-08-14 23:22:30|3275.16|3266.46|3274.91|3266.21|3275.16|3266.46|3274.9|3266.2|31
1628983360000|2021-08-14 23:22:40|3275.03|3266.33|3275.21|3266.51|3275.35|3266.65|3274.41|3265.71|38
1628983370000|2021-08-14 23:22:50|3275.38|3266.68|3275.57|3266.87|3275.63|3266.93|3275.1|3266.4|32
1628983380000|2021-08-14 23:23:00|3275.41|3266.71|3275.78|3267.08|3275.78|3267.08|3275.33|3266.63|32
1628983390000|2021-08-14 23:23:10|3275.81|3267.11|3275.79|3267.09|3275.87|3267.17|3275.48|3266.78|32
1628983400000|2021-08-14 23:23:20|3275.75|3267.05|3275.73|3267.03|3275.91|3267.21|3275.53|3266.83|25
1628983410000|2021-08-14 23:23:30|3275.78|3267.08|3275.05|3266.35|3275.78|3267.08|3274.99|3266.29|23
1628983420000|2021-08-14 23:23:40|3274.96|3266.26|3275.86|3267.16|3275.88|3267.18|3274.69|3265.99|34
1628983430000|2021-08-14 23:23:50|3275.83|3267.13|3275.44|3266.74|3275.85|3267.15|3275.44|3266.74|31
1628983440000|2021-08-14 23:24:00|3275.19|3266.49|3272.25|3263.55|3275.19|3266.49|3272.08|3263.38|37
1628983450000|2021-08-14 23:24:10|3272.33|3263.63|3270.64|3261.94|3272.33|3263.63|3270.41|3261.71|38
1628983460000|2021-08-14 23:24:20|3270.81|3262.11|3271|3262.3|3271.24|3262.54|3270.81|3262.11|31
1628983470000|2021-08-14 23:24:30|3271.04|3262.34|3271.22|3262.52|3271.62|3262.92|3270.66|3261.96|37
1628983480000|2021-08-14 23:24:40|3271.13|3262.43|3270.86|3262.16|3271.13|3262.43|3270.47|3261.77|34
1628983490000|2021-08-14 23:24:50|3270.91|3262.21|3272.73|3264.03|3272.89|3264.19|3270.91|3262.21|38
1628983500000|2021-08-14 23:25:00|3272.71|3264.01|3274.51|3265.81|3274.51|3265.81|3272.65|3263.95|34
1628983510000|2021-08-14 23:25:10|3274.43|3265.73|3275.44|3266.74|3275.44|3266.74|3274.43|3265.73|33
1628983520000|2021-08-14 23:25:20|3275.64|3266.94|3276.66|3267.96|3276.66|3267.96|3275.49|3266.79|36
1628983530000|2021-08-14 23:25:30|3276.63|3267.93|3276.77|3268.07|3276.93|3268.23|3276.5|3267.8|18
1628983540000|2021-08-14 23:25:40|3276.82|3268.12|3276.52|3267.82|3276.89|3268.19|3276.38|3267.68|23
1628983550000|2021-08-14 23:25:50|3276.59|3267.89|3275.76|3267.06|3276.59|3267.89|3275.59|3266.89|36
1628983560000|2021-08-14 23:26:00|3275.77|3267.07|3276.39|3267.69|3276.43|3267.73|3275.52|3266.82|27
1628983570000|2021-08-14 23:26:10|3276.25|3267.55|3275.66|3266.96|3276.42|3267.72|3275.66|3266.96|22
1628983580000|2021-08-14 23:26:20|3275.75|3267.05|3275.3|3266.6|3275.75|3267.05|3275.01|3266.31|32
1628983590000|2021-08-14 23:26:30|3275.35|3266.65|3274.41|3265.71|3275.36|3266.66|3273.92|3265.22|34
1628983600000|2021-08-14 23:26:40|3274.34|3265.64|3275.89|3267.19|3275.96|3267.26|3274.34|3265.64|37
1628983610000|2021-08-14 23:26:50|3275.87|3267.17|3275.53|3266.83|3275.95|3267.25|3275.43|3266.73|26
1628983620000|2021-08-14 23:27:00|3275.56|3266.86|3275.35|3266.65|3275.58|3266.88|3275.19|3266.49|30
1628983630000|2021-08-14 23:27:10|3275.5|3266.8|3275.19|3266.49|3275.65|3266.95|3275.15|3266.45|33
1628983640000|2021-08-14 23:27:20|3275.11|3266.41|3275.66|3266.96|3275.83|3267.13|3275.04|3266.34|32
1628983650000|2021-08-14 23:27:30|3275.62|3266.92|3275.33|3266.63|3275.62|3266.92|3275.16|3266.46|27
1628983660000|2021-08-14 23:27:40|3275.3|3266.6|3274.24|3265.54|3275.3|3266.6|3274.01|3265.31|21
1628983670000|2021-08-14 23:27:50|3274.28|3265.58|3274.47|3265.77|3274.57|3265.87|3274.16|3265.46|19
1628983680000|2021-08-14 23:28:00|3274.45|3265.75|3274.54|3265.84|3274.72|3266.02|3274.45|3265.75|31
1628983690000|2021-08-14 23:28:10|3274.4|3265.7|3274.35|3265.65|3274.51|3265.81|3274.24|3265.54|24
1628983700000|2021-08-14 23:28:20|3274.34|3265.64|3274.06|3265.36|3274.38|3265.68|3274.06|3265.36|19
1628983710000|2021-08-14 23:28:30|3274.12|3265.42|3273.69|3264.99|3274.2|3265.5|3273.61|3264.91|33
1628983720000|2021-08-14 23:28:40|3273.67|3264.97|3273.81|3265.11|3273.82|3265.12|3273.62|3264.92|17
1628983730000|2021-08-14 23:28:50|3273.8|3265.1|3273.4|3264.7|3273.81|3265.11|3273.3|3264.6|26
1628983740000|2021-08-14 23:29:00|3273.41|3264.71|3272.96|3264.26|3273.52|3264.82|3272.92|3264.22|23
1628983750000|2021-08-14 23:29:10|3272.91|3264.21|3272.71|3264.01|3272.91|3264.21|3272.03|3263.33|31
1628983760000|2021-08-14 23:29:20|3272.72|3264.02|3273.77|3265.07|3274.26|3265.56|3272.61|3263.91|36
1628983770000|2021-08-14 23:29:30|3273.65|3264.95|3273.49|3264.79|3273.77|3265.07|3273.44|3264.74|28
1628983780000|2021-08-14 23:29:40|3273.47|3264.77|3273.83|3265.13|3273.86|3265.16|3273.46|3264.76|27
1628983790000|2021-08-14 23:29:50|3273.82|3265.12|3273.68|3264.98|3273.83|3265.13|3273.47|3264.77|31
1628983800000|2021-08-14 23:30:00|3273.82|3265.12|3274.59|3265.89|3274.78|3266.08|3273.82|3265.12|23
1628983810000|2021-08-14 23:30:10|3274.55|3265.85|3275.15|3266.45|3275.28|3266.58|3274.54|3265.84|24
1628983820000|2021-08-14 23:30:20|3275.14|3266.44|3275.39|3266.69|3275.51|3266.81|3275.14|3266.44|30
1628983830000|2021-08-14 23:30:30|3275.34|3266.64|3275.46|3266.76|3275.57|3266.87|3275.26|3266.56|25
1628983840000|2021-08-14 23:30:40|3275.42|3266.72|3275.4|3266.7|3275.42|3266.72|3274.76|3266.06|33
1628983850000|2021-08-14 23:30:50|3275.37|3266.67|3275.35|3266.65|3275.47|3266.77|3275.28|3266.58|20
1628983860000|2021-08-14 23:31:00|3275.4|3266.7|3275.43|3266.73|3275.5|3266.8|3275.25|3266.55|26
1628983870000|2021-08-14 23:31:10|3275.45|3266.75|3275.47|3266.77|3275.59|3266.89|3275.44|3266.74|17
1628983880000|2021-08-14 23:31:20|3275.54|3266.84|3275.56|3266.86|3275.58|3266.88|3275.18|3266.48|25
1628983890000|2021-08-14 23:31:30|3275.46|3266.76|3275.29|3266.59|3275.5|3266.8|3275.29|3266.59|22
1628983900000|2021-08-14 23:31:40|3275.18|3266.48|3275.28|3266.58|3275.33|3266.63|3274.89|3266.19|31
1628983910000|2021-08-14 23:31:50|3275.25|3266.55|3275.26|3266.56|3275.74|3267.04|3275.11|3266.41|34
1628983920000|2021-08-14 23:32:00|3275.3|3266.6|3275.32|3266.62|3275.39|3266.69|3275.23|3266.53|27
1628983930000|2021-08-14 23:32:10|3275.3|3266.6|3275.13|3266.43|3275.34|3266.64|3275.13|3266.43|20
1628983940000|2021-08-14 23:32:20|3275.12|3266.42|3273.25|3264.55|3275.16|3266.46|3273.25|3264.55|14
1628983950000|2021-08-14 23:32:30|3273.21|3264.51|3271.7|3263|3273.21|3264.51|3271.47|3262.77|37
1628983960000|2021-08-14 23:32:40|3271.81|3263.11|3272.05|3263.35|3272.1|3263.4|3271.77|3263.07|34
1628983970000|2021-08-14 23:32:50|3272.06|3263.36|3273.9|3265.2|3273.92|3265.22|3271.93|3263.23|32
1628983980000|2021-08-14 23:33:00|3273.91|3265.21|3273.59|3264.89|3273.97|3265.27|3273.13|3264.43|33
1628983990000|2021-08-14 23:33:10|3273.72|3265.02|3273.56|3264.86|3273.72|3265.02|3273.45|3264.75|25
1628984000000|2021-08-14 23:33:20|3273.6|3264.9|3274.67|3265.97|3274.89|3266.19|3273.6|3264.9|25
1628984010000|2021-08-14 23:33:30|3274.6|3265.9|3275.18|3266.48|3275.5|3266.8|3274.6|3265.9|28
1628984020000|2021-08-14 23:33:40|3275.15|3266.45|3274.9|3266.2|3275.15|3266.45|3274.19|3265.49|34
1628984030000|2021-08-14 23:33:50|3274.88|3266.18|3275.01|3266.31|3275.24|3266.54|3274.88|3266.18|31
1628984040000|2021-08-14 23:34:00|3275|3266.3|3274.74|3266.04|3275.09|3266.39|3274.65|3265.95|25
1628984050000|2021-08-14 23:34:10|3274.93|3266.23|3275.32|3266.62|3275.39|3266.69|3274.93|3266.23|29
1628984060000|2021-08-14 23:34:20|3275.31|3266.61|3275.48|3266.78|3275.51|3266.81|3275.31|3266.61|14
1628984070000|2021-08-14 23:34:30|3275.47|3266.77|3275.47|3266.77|3275.59|3266.89|3275.39|3266.69|19
1628984080000|2021-08-14 23:34:40|3275.48|3266.78|3275.94|3267.24|3275.94|3267.24|3275.48|3266.78|25
1628984090000|2021-08-14 23:34:50|3275.96|3267.26|3275.85|3267.15|3275.98|3267.28|3275.7|3267|28
1628984100000|2021-08-14 23:35:00|3275.82|3267.12|3276.17|3267.47|3276.21|3267.51|3275.82|3267.12|27
1628984110000|2021-08-14 23:35:10|3276.16|3267.46|3276.17|3267.47|3276.2|3267.5|3276.01|3267.31|33
1628984120000|2021-08-14 23:35:20|3276.15|3267.45|3276.01|3267.31|3276.17|3267.47|3276|3267.3|24
1628984130000|2021-08-14 23:35:30|3276.05|3267.35|3278.7|3270|3278.7|3270|3275.99|3267.29|28
1628984140000|2021-08-14 23:35:40|3278.65|3269.95|3278.01|3269.31|3278.7|3270|3277.49|3268.79|20
1628984150000|2021-08-14 23:35:50|3277.89|3269.19|3278.62|3269.92|3278.86|3270.16|3277.89|3269.19|26
1628984160000|2021-08-14 23:36:00|3278.63|3269.93|3277.87|3269.17|3278.71|3270.01|3277.73|3269.03|26
1628984170000|2021-08-14 23:36:10|3278.04|3269.34|3278.14|3269.44|3278.14|3269.44|3277.74|3269.04|33
1628984180000|2021-08-14 23:36:20|3278.22|3269.52|3277.49|3268.79|3278.3|3269.6|3277.33|3268.63|33
1628984190000|2021-08-14 23:36:30|3277.47|3268.77|3277.11|3268.41|3277.5|3268.8|3276.98|3268.28|28
1628984200000|2021-08-14 23:36:40|3277.07|3268.37|3276.66|3267.96|3277.19|3268.49|3276.59|3267.89|35
1628984210000|2021-08-14 23:36:50|3276.63|3267.93|3273.68|3264.98|3276.64|3267.94|3273.68|3264.98|34
1628984220000|2021-08-14 23:37:00|3273.74|3265.04|3274.56|3265.86|3274.56|3265.86|3273.44|3264.74|38
1628984230000|2021-08-14 23:37:10|3274.66|3265.96|3275.03|3266.33|3275.62|3266.92|3274.65|3265.95|32
1628984240000|2021-08-14 23:37:20|3274.84|3266.14|3274.68|3265.98|3275.04|3266.34|3274.62|3265.92|29
1628984250000|2021-08-14 23:37:30|3274.65|3265.95|3275.75|3267.05|3275.89|3267.19|3274.43|3265.73|29
1628984260000|2021-08-14 23:37:40|3275.74|3267.04|3275.67|3266.97|3275.75|3267.05|3275.62|3266.92|29
1628984270000|2021-08-14 23:37:50|3275.64|3266.94|3276.55|3267.85|3276.6|3267.9|3275.64|3266.94|24
1628984280000|2021-08-14 23:38:00|3276.38|3267.68|3276.57|3267.87|3276.63|3267.93|3275.88|3267.18|30
1628984290000|2021-08-14 23:38:10|3276.54|3267.84|3276.66|3267.96|3276.7|3268|3276.5|3267.8|27
1628984300000|2021-08-14 23:38:20|3276.64|3267.94|3276.74|3268.04|3276.79|3268.09|3275.6|3266.9|39
1628984310000|2021-08-14 23:38:30|3276.69|3267.99|3276.45|3267.75|3276.73|3268.03|3276.29|3267.59|26
1628984320000|2021-08-14 23:38:40|3276.51|3267.81|3276.73|3268.03|3276.87|3268.17|3276.23|3267.53|29
1628984330000|2021-08-14 23:38:50|3276.71|3268.01|3276.26|3267.56|3276.74|3268.04|3276.24|3267.54|33
1628984340000|2021-08-14 23:39:00|3276.27|3267.57|3276.68|3267.98|3276.8|3268.1|3276|3267.3|37
1628984350000|2021-08-14 23:39:10|3276.48|3267.78|3274.87|3266.17|3276.48|3267.78|3274.36|3265.66|34
1628984360000|2021-08-14 23:39:20|3274.91|3266.21|3274.74|3266.04|3276.15|3267.45|3274.74|3266.04|34
1628984370000|2021-08-14 23:39:30|3274.75|3266.05|3274.48|3265.78|3274.76|3266.06|3274.33|3265.63|34
1628984380000|2021-08-14 23:39:40|3274.47|3265.77|3274.32|3265.62|3274.47|3265.77|3274.27|3265.57|35
1628984390000|2021-08-14 23:39:50|3274.28|3265.58|3273.87|3265.17|3274.28|3265.58|3273.84|3265.14|28
1628984400000|2021-08-14 23:40:00|3273.88|3265.18|3274.26|3265.56|3274.27|3265.57|3273.85|3265.15|25
1628984410000|2021-08-14 23:40:10|3274.25|3265.55|3273.96|3265.26|3274.49|3265.79|3273.92|3265.22|33
1628984420000|2021-08-14 23:40:20|3273.94|3265.24|3273.96|3265.26|3274.03|3265.33|3273.91|3265.21|19
1628984430000|2021-08-14 23:40:30|3273.92|3265.22|3273.96|3265.26|3273.96|3265.26|3273.74|3265.04|19
1628984440000|2021-08-14 23:40:40|3273.95|3265.25|3274.01|3265.31|3274.04|3265.34|3273.82|3265.12|28
1628984450000|2021-08-14 23:40:50|3274.02|3265.32|3274.08|3265.38|3274.45|3265.75|3273.95|3265.25|35
1628984460000|2021-08-14 23:41:00|3274.03|3265.33|3274.25|3265.55|3274.32|3265.62|3274.03|3265.33|32
1628984470000|2021-08-14 23:41:10|3274.24|3265.54|3274.11|3265.41|3274.24|3265.54|3274|3265.3|29
1628984480000|2021-08-14 23:41:20|3274.1|3265.4|3274|3265.3|3274.1|3265.4|3274|3265.3|13
1628984490000|2021-08-14 23:41:30|3273.98|3265.28|3274.56|3265.86|3274.57|3265.87|3273.97|3265.27|19
1628984500000|2021-08-14 23:41:40|3274.52|3265.82|3274.73|3266.03|3275.08|3266.38|3274.15|3265.45|28
1628984510000|2021-08-14 23:41:50|3274.74|3266.04|3275.66|3266.96|3275.76|3267.06|3274.74|3266.04|20
1628984520000|2021-08-14 23:42:00|3275.62|3266.92|3277.47|3268.77|3277.48|3268.78|3275.62|3266.92|19
1628984530000|2021-08-14 23:42:10|3277.49|3268.79|3277.42|3268.72|3277.5|3268.8|3277.29|3268.59|17
1628984540000|2021-08-14 23:42:20|3277.44|3268.74|3276.81|3268.11|3277.45|3268.75|3276.56|3267.86|32
1628984550000|2021-08-14 23:42:30|3276.82|3268.12|3276.81|3268.11|3277.1|3268.4|3276.56|3267.86|34
1628984560000|2021-08-14 23:42:40|3276.77|3268.07|3276.67|3267.97|3276.99|3268.29|3276.59|3267.89|28
1628984570000|2021-08-14 23:42:50|3276.99|3268.29|3277.96|3269.26|3278.21|3269.51|3276.99|3268.29|33
1628984580000|2021-08-14 23:43:00|3277.98|3269.28|3278.28|3269.58|3278.28|3269.58|3277.75|3269.05|29
1628984590000|2021-08-14 23:43:10|3278.17|3269.47|3278.48|3269.78|3278.86|3270.16|3278.03|3269.33|30
1628984600000|2021-08-14 23:43:20|3278.44|3269.74|3278.27|3269.57|3278.44|3269.74|3277.84|3269.14|28
1628984610000|2021-08-14 23:43:30|3278.22|3269.52|3278.43|3269.73|3278.53|3269.83|3278.04|3269.34|22
1628984620000|2021-08-14 23:43:40|3278.57|3269.87|3278.67|3269.97|3278.87|3270.17|3278.37|3269.67|28
1628984630000|2021-08-14 23:43:50|3278.89|3270.19|3280.04|3271.34|3280.04|3271.34|3278.89|3270.19|20
1628984640000|2021-08-14 23:44:00|3280.14|3271.44|3280.05|3271.35|3280.23|3271.53|3279.96|3271.26|26
1628984650000|2021-08-14 23:44:10|3280.08|3271.38|3280.66|3271.96|3280.67|3271.97|3280.04|3271.34|13
1628984660000|2021-08-14 23:44:20|3280.58|3271.88|3279.91|3271.21|3280.58|3271.88|3279.72|3271.02|33
1628984670000|2021-08-14 23:44:30|3279.88|3271.18|3280.37|3271.67|3280.79|3272.09|3279.8|3271.1|24
1628984680000|2021-08-14 23:44:40|3280.51|3271.81|3279.81|3271.11|3280.53|3271.83|3279.81|3271.11|29
1628984690000|2021-08-14 23:44:50|3279.86|3271.16|3280.3|3271.6|3280.49|3271.79|3279.36|3270.66|24
1628984700000|2021-08-14 23:45:00|3280.24|3271.54|3280.23|3271.53|3280.48|3271.78|3280.22|3271.52|17
1628984710000|2021-08-14 23:45:10|3280.2|3271.5|3279.73|3271.03|3280.25|3271.55|3279.64|3270.94|22
1628984720000|2021-08-14 23:45:20|3279.72|3271.02|3279.91|3271.21|3280.39|3271.69|3279.59|3270.89|32
1628984730000|2021-08-14 23:45:30|3279.92|3271.22|3280.08|3271.38|3280.24|3271.54|3279.84|3271.14|21
1628984740000|2021-08-14 23:45:40|3280.27|3271.57|3280.35|3271.65|3280.35|3271.65|3280.03|3271.33|26
1628984750000|2021-08-14 23:45:50|3280.34|3271.64|3279.93|3271.23|3280.34|3271.64|3279.76|3271.06|18
1628984760000|2021-08-14 23:46:00|3279.91|3271.21|3279.61|3270.91|3279.94|3271.24|3279.59|3270.89|19
1628984770000|2021-08-14 23:46:10|3279.64|3270.94|3280.27|3271.57|3280.27|3271.57|3279.61|3270.91|24
1628984780000|2021-08-14 23:46:20|3280.23|3271.53|3279.65|3270.95|3280.27|3271.57|3279.57|3270.87|25
1628984790000|2021-08-14 23:46:30|3279.69|3270.99|3276.42|3267.72|3279.69|3270.99|3276.42|3267.72|36
1628984800000|2021-08-14 23:46:40|3276.4|3267.7|3276.12|3267.42|3276.68|3267.98|3276.05|3267.35|37
1628984810000|2021-08-14 23:46:50|3276.02|3267.32|3275.37|3266.67|3276.77|3268.07|3275.37|3266.67|35
1628984820000|2021-08-14 23:47:00|3275.31|3266.61|3274.46|3265.76|3275.4|3266.7|3274.46|3265.76|32
1628984830000|2021-08-14 23:47:10|3274.52|3265.82|3274.55|3265.85|3275.11|3266.41|3274.52|3265.82|35
1628984840000|2021-08-14 23:47:20|3274.57|3265.87|3275.65|3266.95|3275.94|3267.24|3274.54|3265.84|20
1628984850000|2021-08-14 23:47:30|3275.47|3266.77|3275.11|3266.41|3276.01|3267.31|3274.61|3265.91|29
1628984860000|2021-08-14 23:47:40|3275.19|3266.49|3274.6|3265.9|3275.34|3266.64|3274.6|3265.9|33
1628984870000|2021-08-14 23:47:50|3274.68|3265.98|3273.76|3265.06|3274.68|3265.98|3273.71|3265.01|28
1628984880000|2021-08-14 23:48:00|3273.78|3265.08|3275.03|3266.33|3275.03|3266.33|3273.61|3264.91|26
1628984890000|2021-08-14 23:48:10|3275.08|3266.38|3281.18|3272.48|3281.18|3272.48|3275.08|3266.38|40
1628984900000|2021-08-14 23:48:20|3281.21|3272.51|3281.16|3272.46|3281.9|3273.2|3280.76|3272.06|36
1628984910000|2021-08-14 23:48:30|3281.23|3272.53|3280.85|3272.15|3281.67|3272.97|3280.85|3272.15|33
1628984920000|2021-08-14 23:48:40|3280.75|3272.05|3280.13|3271.43|3280.88|3272.18|3280.11|3271.41|33
1628984930000|2021-08-14 23:48:50|3280.15|3271.45|3279.58|3270.88|3280.29|3271.59|3279.4|3270.7|31
1628984940000|2021-08-14 23:49:00|3279.53|3270.83|3279.07|3270.37|3279.62|3270.92|3279.06|3270.36|34
1628984950000|2021-08-14 23:49:10|3279.58|3270.88|3278.11|3269.41|3279.75|3271.05|3277.76|3269.06|37
1628984960000|2021-08-14 23:49:20|3278.05|3269.35|3276.4|3267.7|3278.05|3269.35|3276.38|3267.68|37
1628984970000|2021-08-14 23:49:30|3276.39|3267.69|3276.75|3268.05|3276.94|3268.24|3276.35|3267.65|36
1628984980000|2021-08-14 23:49:40|3276.78|3268.08|3276.44|3267.74|3277.21|3268.51|3276.44|3267.74|36
1628984990000|2021-08-14 23:49:50|3276.43|3267.73|3276.37|3267.67|3276.53|3267.83|3276.35|3267.65|25
1628985000000|2021-08-14 23:50:00|3276.38|3267.68|3276.53|3267.83|3276.77|3268.07|3276.17|3267.47|34
1628985010000|2021-08-14 23:50:10|3276.5|3267.8|3275.81|3267.11|3276.5|3267.8|3275.51|3266.81|33
1628985020000|2021-08-14 23:50:20|3275.8|3267.1|3275.38|3266.68|3275.87|3267.17|3275.23|3266.53|34
1628985030000|2021-08-14 23:50:30|3275.55|3266.85|3275.55|3266.85|3275.93|3267.23|3275.22|3266.52|35
1628985040000|2021-08-14 23:50:40|3275.54|3266.84|3274.45|3265.75|3275.54|3266.84|3274.45|3265.75|31
1628985050000|2021-08-14 23:50:50|3274.43|3265.73|3273.28|3264.58|3274.43|3265.73|3272.68|3263.98|39
1628985060000|2021-08-14 23:51:00|3273.3|3264.6|3272.65|3263.95|3273.49|3264.79|3272.65|3263.95|32
1628985070000|2021-08-14 23:51:10|3272.58|3263.88|3272.88|3264.18|3272.91|3264.21|3272.03|3263.33|36
1628985080000|2021-08-14 23:51:20|3273|3264.3|3272.02|3263.32|3273.06|3264.36|3272.02|3263.32|37
1628985090000|2021-08-14 23:51:30|3271.89|3263.19|3271.92|3263.22|3272.01|3263.31|3271.77|3263.07|26
1628985100000|2021-08-14 23:51:40|3271.93|3263.23|3273.15|3264.45|3273.15|3264.45|3271.75|3263.05|35
1628985110000|2021-08-14 23:51:50|3273.14|3264.44|3272.58|3263.88|3273.27|3264.57|3272.58|3263.88|39
1628985120000|2021-08-14 23:52:00|3272.6|3263.9|3272.8|3264.1|3273|3264.3|3272.47|3263.77|28
1628985130000|2021-08-14 23:52:10|3272.73|3264.03|3273.08|3264.38|3273.43|3264.73|3272.67|3263.97|28
1628985140000|2021-08-14 23:52:20|3273.16|3264.46|3273.37|3264.67|3274.3|3265.6|3273.16|3264.46|35
1628985150000|2021-08-14 23:52:30|3273.35|3264.65|3272.18|3263.48|3273.35|3264.65|3272.18|3263.48|31
1628985160000|2021-08-14 23:52:40|3272.15|3263.45|3271.87|3263.17|3273.01|3264.31|3271.84|3263.14|38
1628985170000|2021-08-14 23:52:50|3271.91|3263.21|3270.81|3262.11|3272.01|3263.31|3270.81|3262.11|32
1628985180000|2021-08-14 23:53:00|3270.93|3262.23|3270.85|3262.15|3270.94|3262.24|3270.48|3261.78|29
1628985190000|2021-08-14 23:53:10|3270.89|3262.19|3271.01|3262.31|3271.31|3262.61|3270.71|3262.01|31
1628985200000|2021-08-14 23:53:20|3271.11|3262.41|3271.05|3262.35|3271.21|3262.51|3270.97|3262.27|28
1628985210000|2021-08-14 23:53:30|3271.2|3262.5|3271.96|3263.26|3272.04|3263.34|3271.2|3262.5|31
1628985220000|2021-08-14 23:53:40|3271.88|3263.18|3270.52|3261.82|3271.88|3263.18|3270.49|3261.79|32
1628985230000|2021-08-14 23:53:50|3270.53|3261.83|3270.96|3262.26|3271|3262.3|3270.43|3261.73|33
1628985240000|2021-08-14 23:54:00|3271|3262.3|3271.76|3263.06|3272.14|3263.44|3270.97|3262.27|37
1628985250000|2021-08-14 23:54:10|3271.78|3263.08|3271.04|3262.34|3272.01|3263.31|3270.69|3261.99|33
1628985260000|2021-08-14 23:54:20|3271.03|3262.33|3271|3262.3|3271.12|3262.42|3270.95|3262.25|33
1628985270000|2021-08-14 23:54:30|3271.03|3262.33|3271.71|3263.01|3271.94|3263.24|3271.01|3262.31|33
1628985280000|2021-08-14 23:54:40|3271.76|3263.06|3272.42|3263.72|3272.58|3263.88|3271.74|3263.04|29
1628985290000|2021-08-14 23:54:50|3272.48|3263.78|3272.35|3263.65|3272.56|3263.86|3271.71|3263.01|37
1628985300000|2021-08-14 23:55:00|3272.26|3263.56|3272.72|3264.02|3272.94|3264.24|3272.18|3263.48|36
1628985310000|2021-08-14 23:55:10|3272.73|3264.03|3272.57|3263.87|3272.84|3264.14|3272.57|3263.87|31
1628985320000|2021-08-14 23:55:20|3272.63|3263.93|3272.13|3263.43|3272.63|3263.93|3272.09|3263.39|30
1628985330000|2021-08-14 23:55:30|3272.12|3263.42|3271.87|3263.17|3272.16|3263.46|3271.87|3263.17|27
1628985340000|2021-08-14 23:55:40|3271.86|3263.16|3271.5|3262.8|3271.86|3263.16|3271.5|3262.8|31
1628985350000|2021-08-14 23:55:50|3271.49|3262.79|3270.81|3262.11|3271.51|3262.81|3270.75|3262.05|35
1628985360000|2021-08-14 23:56:00|3270.79|3262.09|3269.89|3261.19|3270.85|3262.15|3269.77|3261.07|32
1628985370000|2021-08-14 23:56:10|3269.92|3261.22|3270.06|3261.36|3270.06|3261.36|3269.89|3261.19|25
1628985380000|2021-08-14 23:56:20|3270.33|3261.63|3270.03|3261.33|3270.38|3261.68|3269.97|3261.27|30
1628985390000|2021-08-14 23:56:30|3270.06|3261.36|3269.98|3261.28|3270.07|3261.37|3269.74|3261.04|27
1628985400000|2021-08-14 23:56:40|3269.82|3261.12|3269.96|3261.26|3270.2|3261.5|3269.82|3261.12|22
1628985410000|2021-08-14 23:56:50|3269.95|3261.25|3269.2|3260.5|3269.95|3261.25|3269.09|3260.39|31
1628985420000|2021-08-14 23:57:00|3269.18|3260.48|3267.68|3258.98|3269.3|3260.6|3267.68|3258.98|31
1628985430000|2021-08-14 23:57:10|3267.69|3258.99|3267.62|3258.92|3267.8|3259.1|3267.5|3258.8|28
1628985440000|2021-08-14 23:57:20|3267.63|3258.93|3268.52|3259.82|3268.71|3260.01|3267.63|3258.93|32
1628985450000|2021-08-14 23:57:30|3268.5|3259.8|3268.87|3260.17|3268.94|3260.24|3268.5|3259.8|31
1628985460000|2021-08-14 23:57:40|3268.88|3260.18|3268.63|3259.93|3268.9|3260.2|3268.63|3259.93|17
1628985470000|2021-08-14 23:57:50|3268.62|3259.92|3268.47|3259.77|3268.8|3260.1|3268.45|3259.75|26
1628985480000|2021-08-14 23:58:00|3268.48|3259.78|3268.62|3259.92|3268.66|3259.96|3268.48|3259.78|22
1628985490000|2021-08-14 23:58:10|3268.54|3259.84|3268.38|3259.68|3268.71|3260.01|3267.65|3258.95|35
1628985500000|2021-08-14 23:58:20|3268.27|3259.57|3268.76|3260.06|3268.76|3260.06|3268.05|3259.35|31
1628985510000|2021-08-14 23:58:30|3268.78|3260.08|3270.03|3261.33|3270.03|3261.33|3268.69|3259.99|34
1628985520000|2021-08-14 23:58:40|3269.7|3261|3269.72|3261.02|3270.05|3261.35|3269.64|3260.94|26
1628985530000|2021-08-14 23:58:50|3269.62|3260.92|3269.96|3261.26|3269.96|3261.26|3269.62|3260.92|24
1628985540000|2021-08-14 23:59:00|3269.86|3261.16|3270.21|3261.51|3270.21|3261.51|3269.75|3261.05|29
1628985550000|2021-08-14 23:59:10|3270.2|3261.5|3269.87|3261.17|3270.2|3261.5|3269.69|3260.99|26
1628985560000|2021-08-14 23:59:20|3269.85|3261.15|3270.1|3261.4|3270.2|3261.5|3269.7|3261|28
1628985570000|2021-08-14 23:59:30|3270.13|3261.43|3270.63|3261.93|3270.8|3262.1|3270.1|3261.4|28
1628985580000|2021-08-14 23:59:40|3270.8|3262.1|3270.77|3262.07|3271.16|3262.46|3270.6|3261.9|21
1628985590000|2021-08-14 23:59:50|3270.74|3262.04|3270.15|3261.45|3270.85|3262.15|3270.1|3261.4|35
1628985600000|2021-08-15 00:00:00|3270.18|3261.48|3270.19|3261.49|3270.19|3261.49|3270.13|3261.43|14
1628985610000|2021-08-15 00:00:10|3270.25|3261.55|3271.77|3263.07|3271.79|3263.09|3270.23|3261.53|32
1628985620000|2021-08-15 00:00:20|3271.76|3263.06|3272.5|3263.8|3272.64|3263.94|3271.74|3263.04|31
1628985630000|2021-08-15 00:00:30|3272.48|3263.78|3269.39|3260.69|3273.23|3264.53|3269.39|3260.69|37
1628985640000|2021-08-15 00:00:40|3269.4|3260.7|3269.11|3260.41|3269.64|3260.94|3269.11|3260.41|33
1628985650000|2021-08-15 00:00:50|3269.13|3260.43|3270.86|3262.16|3271.03|3262.33|3269.13|3260.43|32
1628985660000|2021-08-15 00:01:00|3270.81|3262.11|3272.43|3263.73|3272.43|3263.73|3270.43|3261.73|36
1628985670000|2021-08-15 00:01:10|3272.4|3263.7|3272.58|3263.88|3272.72|3264.02|3272|3263.3|29
1628985680000|2021-08-15 00:01:20|3272.54|3263.84|3273.76|3265.06|3273.87|3265.17|3272.49|3263.79|37
1628985690000|2021-08-15 00:01:30|3273.78|3265.08|3274.66|3265.96|3274.86|3266.16|3273.66|3264.96|36
1628985700000|2021-08-15 00:01:40|3274.62|3265.92|3276.3|3267.6|3276.3|3267.6|3274.62|3265.92|30
1628985710000|2021-08-15 00:01:50|3276.36|3267.66|3276.46|3267.76|3276.48|3267.78|3275.91|3267.21|22
1628985720000|2021-08-15 00:02:00|3276.39|3267.69|3272.87|3264.17|3276.48|3267.78|3272.17|3263.47|28
1628985730000|2021-08-15 00:02:10|3273.19|3264.49|3275.9|3267.2|3275.9|3267.2|3273.19|3264.49|37
1628985740000|2021-08-15 00:02:20|3276|3267.3|3276.62|3267.92|3276.62|3267.92|3275.68|3266.98|35
1628985750000|2021-08-15 00:02:30|3276.63|3267.93|3276.59|3267.89|3276.74|3268.04|3275.99|3267.29|35
1628985760000|2021-08-15 00:02:40|3276.54|3267.84|3276.11|3267.41|3277.69|3268.99|3276.11|3267.41|37
1628985770000|2021-08-15 00:02:50|3276.06|3267.36|3277.02|3268.32|3277.02|3268.32|3276.06|3267.36|32
1628985780000|2021-08-15 00:03:00|3276.97|3268.27|3274.17|3265.47|3276.97|3268.27|3274.17|3265.47|30
1628985790000|2021-08-15 00:03:10|3274.23|3265.53|3273.44|3264.74|3274.25|3265.55|3272.41|3263.71|37
1628985800000|2021-08-15 00:03:20|3273.4|3264.7|3273.17|3264.47|3274.25|3265.55|3273.11|3264.41|36
1628985810000|2021-08-15 00:03:30|3273.29|3264.59|3273.37|3264.67|3273.84|3265.14|3273.1|3264.4|33
1628985820000|2021-08-15 00:03:40|3273.39|3264.69|3273.34|3264.64|3274.26|3265.56|3273.19|3264.49|38
1628985830000|2021-08-15 00:03:50|3273.33|3264.63|3272.79|3264.09|3273.33|3264.63|3272.27|3263.57|37
1628985840000|2021-08-15 00:04:00|3272.95|3264.25|3273.08|3264.38|3273.74|3265.04|3272.95|3264.25|33
1628985850000|2021-08-15 00:04:10|3273.09|3264.39|3274.24|3265.54|3274.62|3265.92|3273.08|3264.38|36
1628985860000|2021-08-15 00:04:20|3274.31|3265.61|3277.97|3269.27|3277.97|3269.27|3274.31|3265.61|35
1628985870000|2021-08-15 00:04:30|3277.99|3269.29|3279.14|3270.44|3279.49|3270.79|3277.94|3269.24|38
1628985880000|2021-08-15 00:04:40|3279.18|3270.48|3278.74|3270.04|3279.18|3270.48|3278.38|3269.68|27
1628985890000|2021-08-15 00:04:50|3278.73|3270.03|3278.53|3269.83|3278.88|3270.18|3278.28|3269.58|33
1628985900000|2021-08-15 00:05:00|3278.5|3269.8|3278.81|3270.11|3279.14|3270.44|3278.4|3269.7|38
1628985910000|2021-08-15 00:05:10|3278.68|3269.98|3278.2|3269.5|3278.89|3270.19|3278.2|3269.5|35
1628985920000|2021-08-15 00:05:20|3278.11|3269.41|3278.69|3269.99|3278.69|3269.99|3277.9|3269.2|34
1628985930000|2021-08-15 00:05:30|3278.73|3270.03|3278.72|3270.02|3278.9|3270.2|3278.29|3269.59|35
1628985940000|2021-08-15 00:05:40|3278.7|3270|3278.7|3270|3278.82|3270.12|3278.49|3269.79|37
1628985950000|2021-08-15 00:05:50|3278.71|3270.01|3279.76|3271.06|3279.76|3271.06|3278.71|3270.01|27
1628985960000|2021-08-15 00:06:00|3279.96|3271.26|3280.65|3271.95|3280.89|3272.19|3279.96|3271.26|30
1628985970000|2021-08-15 00:06:10|3280.58|3271.88|3281.16|3272.46|3281.16|3272.46|3280|3271.3|33
1628985980000|2021-08-15 00:06:20|3281.11|3272.41|3280.98|3272.28|3281.52|3272.82|3280.89|3272.19|30
1628985990000|2021-08-15 00:06:30|3281.04|3272.34|3281.98|3273.28|3282.07|3273.37|3281.03|3272.33|38
1628986000000|2021-08-15 00:06:40|3281.96|3273.26|3282.1|3273.4|3282.21|3273.51|3281.95|3273.25|29
1628986010000|2021-08-15 00:06:50|3282.14|3273.44|3281.92|3273.22|3282.15|3273.45|3281.47|3272.77|36
1628986020000|2021-08-15 00:07:00|3281.95|3273.25|3282.29|3273.59|3282.41|3273.71|3281.87|3273.17|31
1628986030000|2021-08-15 00:07:10|3282.28|3273.58|3282.4|3273.7|3282.42|3273.72|3281.98|3273.28|31
1628986040000|2021-08-15 00:07:20|3282.38|3273.68|3283.64|3274.94|3283.64|3274.94|3282.31|3273.61|36
1628986050000|2021-08-15 00:07:30|3283.74|3275.04|3284.03|3275.33|3284.1|3275.4|3283.45|3274.75|31
1628986060000|2021-08-15 00:07:40|3283.99|3275.29|3283.72|3275.02|3284.14|3275.44|3283.58|3274.88|33
1628986070000|2021-08-15 00:07:50|3283.71|3275.01|3283.74|3275.04|3284.06|3275.36|3283.45|3274.75|37
1628986080000|2021-08-15 00:08:00|3283.59|3274.89|3283.1|3274.4|3283.76|3275.06|3283.1|3274.4|30
1628986090000|2021-08-15 00:08:10|3283.08|3274.38|3282.24|3273.54|3283.17|3274.47|3282.24|3273.54|33
1628986100000|2021-08-15 00:08:20|3282.26|3273.56|3279.71|3271.01|3282.26|3273.56|3279.4|3270.7|39
1628986110000|2021-08-15 00:08:30|3279.65|3270.95|3279.14|3270.44|3279.65|3270.95|3279|3270.3|31
1628986120000|2021-08-15 00:08:40|3279.16|3270.46|3280.37|3271.67|3280.68|3271.98|3279.16|3270.46|34
1628986130000|2021-08-15 00:08:50|3280.31|3271.61|3280.89|3272.19|3280.89|3272.19|3280.11|3271.41|34
1628986140000|2021-08-15 00:09:00|3280.9|3272.2|3280.37|3271.67|3280.91|3272.21|3280.34|3271.64|33
1628986150000|2021-08-15 00:09:10|3280.39|3271.69|3279.93|3271.23|3280.44|3271.74|3279.83|3271.13|31
1628986160000|2021-08-15 00:09:20|3279.96|3271.26|3280.5|3271.8|3280.5|3271.8|3279.85|3271.15|30
1628986170000|2021-08-15 00:09:30|3280.49|3271.79|3281.86|3273.16|3281.92|3273.22|3280.49|3271.79|29
1628986180000|2021-08-15 00:09:40|3281.87|3273.17|3282.62|3273.92|3282.86|3274.16|3281.87|3273.17|24
1628986190000|2021-08-15 00:09:50|3282.64|3273.94|3282.85|3274.15|3282.9|3274.2|3282.3|3273.6|28
1628986200000|2021-08-15 00:10:00|3282.82|3274.12|3283.44|3274.74|3283.44|3274.74|3282.55|3273.85|35
1628986210000|2021-08-15 00:10:10|3283.49|3274.79|3284.32|3275.62|3284.38|3275.68|3283.25|3274.55|36
1628986220000|2021-08-15 00:10:20|3284.28|3275.58|3283.2|3274.5|3284.33|3275.63|3283.16|3274.46|28
1628986230000|2021-08-15 00:10:30|3283.21|3274.51|3282.66|3273.96|3283.25|3274.55|3282.54|3273.84|31
1628986240000|2021-08-15 00:10:40|3282.8|3274.1|3283.29|3274.59|3283.52|3274.82|3282.72|3274.02|30
1628986250000|2021-08-15 00:10:50|3283.33|3274.63|3283.32|3274.62|3283.48|3274.78|3283.28|3274.58|25
1628986260000|2021-08-15 00:11:00|3283.34|3274.64|3283.99|3275.29|3284.17|3275.47|3283.34|3274.64|34
1628986270000|2021-08-15 00:11:10|3283.95|3275.25|3283.82|3275.12|3284.12|3275.42|3283.82|3275.12|35
1628986280000|2021-08-15 00:11:20|3284.07|3275.37|3284.78|3276.08|3284.81|3276.11|3284.06|3275.36|31
1628986290000|2021-08-15 00:11:30|3284.77|3276.07|3282.62|3273.92|3284.77|3276.07|3282.62|3273.92|36
1628986300000|2021-08-15 00:11:40|3282.43|3273.73|3280.11|3271.41|3282.53|3273.83|3279.48|3270.78|36
1628986310000|2021-08-15 00:11:50|3280.1|3271.4|3281.96|3273.26|3282.59|3273.89|3279.66|3270.96|37
1628986320000|2021-08-15 00:12:00|3282.07|3273.37|3280.43|3271.73|3282.45|3273.75|3280.18|3271.48|37
1628986330000|2021-08-15 00:12:10|3280.48|3271.78|3279.66|3270.96|3280.54|3271.84|3279.12|3270.42|39
1628986340000|2021-08-15 00:12:20|3279.77|3271.07|3279.42|3270.72|3280.36|3271.66|3279.24|3270.54|36
1628986350000|2021-08-15 00:12:30|3279.52|3270.82|3278.99|3270.29|3279.74|3271.04|3278.98|3270.28|33
1628986360000|2021-08-15 00:12:40|3279.11|3270.41|3279.46|3270.76|3279.46|3270.76|3278.93|3270.23|29
1628986370000|2021-08-15 00:12:50|3279.44|3270.74|3279.95|3271.25|3280.13|3271.43|3279.28|3270.58|32
1628986380000|2021-08-15 00:13:00|3279.83|3271.13|3279.69|3270.99|3279.83|3271.13|3278.97|3270.27|36
1628986390000|2021-08-15 00:13:10|3279.68|3270.98|3280.24|3271.54|3280.55|3271.85|3279.62|3270.92|27
1628986400000|2021-08-15 00:13:20|3280.19|3271.49|3280.48|3271.78|3280.73|3272.03|3279.92|3271.22|35
1628986410000|2021-08-15 00:13:30|3280.46|3271.76|3280.23|3271.53|3280.78|3272.08|3280.23|3271.53|31
1628986420000|2021-08-15 00:13:40|3280.28|3271.58|3279.57|3270.87|3280.28|3271.58|3279.44|3270.74|32
1628986430000|2021-08-15 00:13:50|3279.55|3270.85|3278.88|3270.18|3279.55|3270.85|3278.56|3269.86|38
1628986440000|2021-08-15 00:14:00|3278.87|3270.17|3278.85|3270.15|3279.28|3270.58|3278.7|3270|36
1628986450000|2021-08-15 00:14:10|3278.79|3270.09|3279.24|3270.54|3279.36|3270.66|3278.65|3269.95|37
1628986460000|2021-08-15 00:14:20|3279.3|3270.6|3279.2|3270.5|3279.64|3270.94|3278.99|3270.29|32
1628986470000|2021-08-15 00:14:30|3279.19|3270.49|3279.03|3270.33|3279.28|3270.58|3278.94|3270.24|33
1628986480000|2021-08-15 00:14:40|3278.97|3270.27|3279.41|3270.71|3279.41|3270.71|3278.83|3270.13|31
1628986490000|2021-08-15 00:14:50|3279.37|3270.67|3280.67|3271.97|3280.67|3271.97|3279.37|3270.67|27
1628986500000|2021-08-15 00:15:00|3280.73|3272.03|3280.93|3272.23|3280.93|3272.23|3280.6|3271.9|30
1628986510000|2021-08-15 00:15:10|3280.91|3272.21|3280.94|3272.24|3281.1|3272.4|3280.71|3272.01|27
1628986520000|2021-08-15 00:15:20|3280.93|3272.23|3281.6|3272.9|3281.6|3272.9|3280.93|3272.23|31
1628986530000|2021-08-15 00:15:30|3281.63|3272.93|3282.07|3273.37|3282.21|3273.51|3281.42|3272.72|33
1628986540000|2021-08-15 00:15:40|3282.09|3273.39|3282.52|3273.82|3282.52|3273.82|3281.99|3273.29|33
1628986550000|2021-08-15 00:15:50|3282.41|3273.71|3283.18|3274.48|3283.19|3274.49|3281.86|3273.16|34
1628986560000|2021-08-15 00:16:00|3283.19|3274.49|3283.9|3275.2|3283.9|3275.2|3283.12|3274.42|33
1628986570000|2021-08-15 00:16:10|3283.86|3275.16|3283.78|3275.08|3284.22|3275.52|3283.4|3274.7|29
1628986580000|2021-08-15 00:16:20|3283.71|3275.01|3283.61|3274.91|3283.78|3275.08|3283.17|3274.47|32
1628986590000|2021-08-15 00:16:30|3283.58|3274.88|3283.63|3274.93|3283.76|3275.06|3283.56|3274.86|23
1628986600000|2021-08-15 00:16:40|3283.69|3274.99|3283.71|3275.01|3283.8|3275.1|3283.58|3274.88|21
1628986610000|2021-08-15 00:16:50|3283.82|3275.12|3283.85|3275.15|3284.02|3275.32|3283.81|3275.11|12
1628986620000|2021-08-15 00:17:00|3283.87|3275.17|3285.01|3276.31|3285.28|3276.58|3283.83|3275.13|36
1628986630000|2021-08-15 00:17:10|3284.96|3276.26|3285.03|3276.33|3285.34|3276.64|3284.87|3276.17|27
1628986640000|2021-08-15 00:17:20|3285|3276.3|3284.39|3275.69|3285.18|3276.48|3284.39|3275.69|33
1628986650000|2021-08-15 00:17:30|3284.49|3275.79|3285.35|3276.65|3285.83|3277.13|3284.49|3275.79|33
1628986660000|2021-08-15 00:17:40|3285.33|3276.63|3285.14|3276.44|3285.33|3276.63|3284.05|3275.35|39
1628986670000|2021-08-15 00:17:50|3285|3276.3|3285.09|3276.39|3285.72|3277.02|3284.76|3276.06|37
1628986680000|2021-08-15 00:18:00|3285.1|3276.4|3285.5|3276.8|3285.5|3276.8|3285.1|3276.4|33
1628986690000|2021-08-15 00:18:10|3285.43|3276.73|3285.17|3276.47|3285.57|3276.87|3285.07|3276.37|34
1628986700000|2021-08-15 00:18:20|3285.15|3276.45|3285.41|3276.71|3285.41|3276.71|3285.03|3276.33|32
1628986710000|2021-08-15 00:18:30|3285.51|3276.81|3285.06|3276.36|3285.51|3276.81|3285.06|3276.36|31
1628986720000|2021-08-15 00:18:40|3285.08|3276.38|3285.2|3276.5|3285.56|3276.86|3285.06|3276.36|25
1628986730000|2021-08-15 00:18:50|3285.19|3276.49|3283.96|3275.26|3285.5|3276.8|3283.9|3275.2|35
1628986740000|2021-08-15 00:19:00|3283.95|3275.25|3281.62|3272.92|3283.99|3275.29|3281.62|3272.92|37
1628986750000|2021-08-15 00:19:10|3281.65|3272.95|3281.03|3272.33|3281.65|3272.95|3280|3271.3|36
1628986760000|2021-08-15 00:19:20|3281.02|3272.32|3280.12|3271.42|3281.02|3272.32|3278.63|3269.93|38
1628986770000|2021-08-15 00:19:30|3280.02|3271.32|3280.09|3271.39|3280.48|3271.78|3279.9|3271.2|39
1628986780000|2021-08-15 00:19:40|3280.12|3271.42|3280.92|3272.22|3280.92|3272.22|3280.08|3271.38|27
1628986790000|2021-08-15 00:19:50|3281.46|3272.76|3282.87|3274.17|3283.23|3274.53|3281.21|3272.51|38
1628986800000|2021-08-15 00:20:00|3282.72|3274.02|3282.78|3274.08|3282.92|3274.22|3282.54|3273.84|34
1628986810000|2021-08-15 00:20:10|3282.71|3274.01|3283.1|3274.4|3283.12|3274.42|3282.71|3274.01|31
1628986820000|2021-08-15 00:20:20|3283.09|3274.39|3283.46|3274.76|3283.58|3274.88|3282.94|3274.24|31
1628986830000|2021-08-15 00:20:30|3283.48|3274.78|3284.03|3275.33|3284.25|3275.55|3283.34|3274.64|34
1628986840000|2021-08-15 00:20:40|3284.02|3275.32|3284.02|3275.32|3284.32|3275.62|3284.01|3275.31|29
1628986850000|2021-08-15 00:20:50|3283.98|3275.28|3284.13|3275.43|3284.14|3275.44|3283.9|3275.2|33
1628986860000|2021-08-15 00:21:00|3284.08|3275.38|3283.64|3274.94|3284.08|3275.38|3283.52|3274.82|27
1628986870000|2021-08-15 00:21:10|3283.59|3274.89|3283.48|3274.78|3283.66|3274.96|3283.44|3274.74|27
1628986880000|2021-08-15 00:21:20|3283.09|3274.39|3280.21|3271.51|3283.18|3274.48|3279.88|3271.18|39
1628986890000|2021-08-15 00:21:30|3280.18|3271.48|3279.57|3270.87|3280.48|3271.78|3279.55|3270.85|36
1628986900000|2021-08-15 00:21:40|3279.56|3270.86|3279.55|3270.85|3279.65|3270.95|3279.45|3270.75|22
1628986910000|2021-08-15 00:21:50|3279.56|3270.86|3278.47|3269.77|3279.56|3270.86|3278.46|3269.76|30
1628986920000|2021-08-15 00:22:00|3278.46|3269.76|3279.51|3270.81|3279.61|3270.91|3278.23|3269.53|35
1628986930000|2021-08-15 00:22:10|3279.52|3270.82|3278.44|3269.74|3279.53|3270.83|3278.44|3269.74|34
1628986940000|2021-08-15 00:22:20|3278.36|3269.66|3278.15|3269.45|3278.39|3269.69|3277.93|3269.23|34
1628986950000|2021-08-15 00:22:30|3278.1|3269.4|3278.33|3269.63|3278.44|3269.74|3278.09|3269.39|25
1628986960000|2021-08-15 00:22:40|3278.32|3269.62|3278|3269.3|3278.37|3269.67|3277.89|3269.19|22
1628986970000|2021-08-15 00:22:50|3277.89|3269.19|3278.06|3269.36|3278.29|3269.59|3277.81|3269.11|34
1628986980000|2021-08-15 00:23:00|3278.08|3269.38|3278.79|3270.09|3279.04|3270.34|3277.96|3269.26|35
1628986990000|2021-08-15 00:23:10|3278.77|3270.07|3279.32|3270.62|3279.56|3270.86|3278.74|3270.04|28
1628987000000|2021-08-15 00:23:20|3279.35|3270.65|3278.48|3269.78|3279.37|3270.67|3278.45|3269.75|32
1628987010000|2021-08-15 00:23:30|3278.47|3269.77|3278.09|3269.39|3278.48|3269.78|3278.09|3269.39|29
1628987020000|2021-08-15 00:23:40|3278.12|3269.42|3277.9|3269.2|3278.36|3269.66|3277.9|3269.2|35
1628987030000|2021-08-15 00:23:50|3277.89|3269.19|3277.75|3269.05|3278.09|3269.39|3277.74|3269.04|18
1628987040000|2021-08-15 00:24:00|3277.74|3269.04|3277.98|3269.28|3277.98|3269.28|3277.74|3269.04|10
1628987050000|2021-08-15 00:24:10|3277.97|3269.27|3279.4|3270.7|3279.4|3270.7|3277.13|3268.43|27
1628987060000|2021-08-15 00:24:20|3279.73|3271.03|3283.46|3274.76|3284.44|3275.74|3279.73|3271.03|34
1628987070000|2021-08-15 00:24:30|3283.77|3275.07|3285.17|3276.47|3285.52|3276.82|3283.77|3275.07|36
1628987080000|2021-08-15 00:24:40|3285.16|3276.46|3286.55|3277.85|3289.13|3280.43|3284.49|3275.79|38
1628987090000|2021-08-15 00:24:50|3286.41|3277.71|3287.92|3279.22|3288.45|3279.75|3286.41|3277.71|35
1628987100000|2021-08-15 00:25:00|3287.84|3279.14|3286.55|3277.85|3287.88|3279.18|3286.49|3277.79|33
1628987110000|2021-08-15 00:25:10|3286.49|3277.79|3283.36|3274.66|3286.49|3277.79|3283.36|3274.66|38
1628987120000|2021-08-15 00:25:20|3283.48|3274.78|3283.39|3274.69|3283.69|3274.99|3283.27|3274.57|37
1628987130000|2021-08-15 00:25:30|3283.03|3274.33|3281.53|3272.83|3283.03|3274.33|3281.34|3272.64|37
1628987140000|2021-08-15 00:25:40|3281.58|3272.88|3280.21|3271.51|3281.89|3273.19|3280.21|3271.51|38
1628987150000|2021-08-15 00:25:50|3280.23|3271.53|3280.16|3271.46|3280.26|3271.56|3279.51|3270.81|33
1628987160000|2021-08-15 00:26:00|3279.96|3271.26|3279.51|3270.81|3279.96|3271.26|3279.07|3270.37|35
1628987170000|2021-08-15 00:26:10|3279.52|3270.82|3279.32|3270.62|3279.57|3270.87|3279.3|3270.6|26
1628987180000|2021-08-15 00:26:20|3279.3|3270.6|3279.21|3270.51|3279.31|3270.61|3279.15|3270.45|19
1628987190000|2021-08-15 00:26:30|3279.19|3270.49|3279.48|3270.78|3279.48|3270.78|3279.13|3270.43|15
1628987200000|2021-08-15 00:26:40|3279.49|3270.79|3279.04|3270.34|3279.49|3270.79|3278.97|3270.27|31
1628987210000|2021-08-15 00:26:50|3278.95|3270.25|3278.97|3270.27|3279.11|3270.41|3278.94|3270.24|15
1628987220000|2021-08-15 00:27:00|3278.96|3270.26|3279.09|3270.39|3279.16|3270.46|3278.93|3270.23|23
1628987230000|2021-08-15 00:27:10|3279.11|3270.41|3278.59|3269.89|3279.92|3271.22|3278.57|3269.87|33
1628987240000|2021-08-15 00:27:20|3278.65|3269.95|3278.69|3269.99|3278.9|3270.2|3278.65|3269.95|24
1628987250000|2021-08-15 00:27:30|3278.66|3269.96|3276.61|3267.91|3278.7|3270|3276.35|3267.65|32
1628987260000|2021-08-15 00:27:40|3276.62|3267.92|3275.94|3267.24|3276.62|3267.92|3275.79|3267.09|33
1628987270000|2021-08-15 00:27:50|3275.85|3267.15|3275.36|3266.66|3275.85|3267.15|3274.91|3266.21|37
1628987280000|2021-08-15 00:28:00|3275.45|3266.75|3276.06|3267.36|3276.06|3267.36|3275.36|3266.66|30
1628987290000|2021-08-15 00:28:10|3275.96|3267.26|3276.19|3267.49|3276.82|3268.12|3275.88|3267.18|36
1628987300000|2021-08-15 00:28:20|3276.15|3267.45|3275.88|3267.18|3276.15|3267.45|3275.88|3267.18|27
1628987310000|2021-08-15 00:28:30|3275.91|3267.21|3275.64|3266.94|3276.15|3267.45|3275.64|3266.94|34
1628987320000|2021-08-15 00:28:40|3275.61|3266.91|3275.92|3267.22|3276.18|3267.48|3275.61|3266.91|33
1628987330000|2021-08-15 00:28:50|3275.91|3267.21|3275.32|3266.62|3275.93|3267.23|3275.32|3266.62|32
1628987340000|2021-08-15 00:29:00|3275.39|3266.69|3275.5|3266.8|3276.17|3267.47|3275.33|3266.63|30
1628987350000|2021-08-15 00:29:10|3275.59|3266.89|3275.58|3266.88|3276.06|3267.36|3275.57|3266.87|34
1628987360000|2021-08-15 00:29:20|3275.64|3266.94|3275.7|3267|3276|3267.3|3275.64|3266.94|29
1628987370000|2021-08-15 00:29:30|3275.66|3266.96|3275.44|3266.74|3276.18|3267.48|3275.43|3266.73|27
1628987380000|2021-08-15 00:29:40|3275.42|3266.72|3275.42|3266.72|3275.54|3266.84|3275.31|3266.61|30
1628987390000|2021-08-15 00:29:50|3275.45|3266.75|3275.72|3267.02|3276.05|3267.35|3275.43|3266.73|33
1628987400000|2021-08-15 00:30:00|3275.73|3267.03|3275.86|3267.16|3276.1|3267.4|3275.71|3267.01|27
1628987410000|2021-08-15 00:30:10|3275.87|3267.17|3275.9|3267.2|3275.95|3267.25|3275.87|3267.17|29
1628987420000|2021-08-15 00:30:20|3275.88|3267.18|3276.93|3268.23|3276.93|3268.23|3275.88|3267.18|30
1628987430000|2021-08-15 00:30:30|3277.04|3268.34|3276.82|3268.12|3277.04|3268.34|3276.63|3267.93|32
1628987440000|2021-08-15 00:30:40|3276.68|3267.98|3274.84|3266.14|3276.68|3267.98|3274.81|3266.11|39
1628987450000|2021-08-15 00:30:50|3274.86|3266.16|3273.17|3264.47|3274.9|3266.2|3272.81|3264.11|38
1628987460000|2021-08-15 00:31:00|3273.1|3264.4|3272.38|3263.68|3273.19|3264.49|3272.25|3263.55|36
1628987470000|2021-08-15 00:31:10|3272.35|3263.65|3272.14|3263.44|3272.37|3263.67|3272.1|3263.4|38
1628987480000|2021-08-15 00:31:20|3272.06|3263.36|3270.83|3262.13|3272.06|3263.36|3270.52|3261.82|38
1628987490000|2021-08-15 00:31:30|3270.77|3262.07|3267.97|3259.27|3270.77|3262.07|3267.84|3259.14|38
1628987500000|2021-08-15 00:31:40|3267.95|3259.25|3267.88|3259.18|3268.29|3259.59|3267.85|3259.15|30
1628987510000|2021-08-15 00:31:50|3267.86|3259.16|3267.3|3258.6|3268.06|3259.36|3267.27|3258.57|33
1628987520000|2021-08-15 00:32:00|3267.32|3258.62|3267.78|3259.08|3267.78|3259.08|3267.3|3258.6|34
1628987530000|2021-08-15 00:32:10|3267.79|3259.09|3267.73|3259.03|3267.92|3259.22|3267.59|3258.89|31
1628987540000|2021-08-15 00:32:20|3267.72|3259.02|3267.27|3258.57|3267.86|3259.16|3267.26|3258.56|28
1628987550000|2021-08-15 00:32:30|3267.18|3258.48|3264.48|3255.78|3267.18|3258.48|3264.48|3255.78|36
1628987560000|2021-08-15 00:32:40|3264.42|3255.72|3264.11|3255.41|3264.42|3255.72|3261.57|3252.87|38
1628987570000|2021-08-15 00:32:50|3264.19|3255.49|3265.39|3256.69|3265.47|3256.77|3264.19|3255.49|38
1628987580000|2021-08-15 00:33:00|3265.46|3256.76|3266.48|3257.78|3266.48|3257.78|3265.42|3256.72|31
1628987590000|2021-08-15 00:33:10|3266.49|3257.79|3267.54|3258.84|3268.03|3259.33|3266.46|3257.76|36
1628987600000|2021-08-15 00:33:20|3266.93|3258.23|3266|3257.3|3266.93|3258.23|3265.41|3256.71|37
1628987610000|2021-08-15 00:33:30|3266.04|3257.34|3266.44|3257.74|3267.18|3258.48|3266.04|3257.34|38
1628987620000|2021-08-15 00:33:40|3266.4|3257.7|3264.77|3256.07|3266.42|3257.72|3264.48|3255.78|40
1628987630000|2021-08-15 00:33:50|3264.78|3256.08|3265.3|3256.6|3265.94|3257.24|3264.73|3256.03|36
1628987640000|2021-08-15 00:34:00|3265.45|3256.75|3265.52|3256.82|3265.52|3256.82|3264.95|3256.25|36
1628987650000|2021-08-15 00:34:10|3265.57|3256.87|3262.56|3253.86|3265.59|3256.89|3262.56|3253.86|38
1628987660000|2021-08-15 00:34:20|3262.57|3253.87|3262.38|3253.68|3262.62|3253.92|3261.84|3253.14|37
1628987670000|2021-08-15 00:34:30|3262.35|3253.65|3261.04|3252.34|3262.5|3253.8|3261.04|3252.34|37
1628987680000|2021-08-15 00:34:40|3261.08|3252.38|3260.06|3251.36|3261.09|3252.39|3259.38|3250.68|39
1628987690000|2021-08-15 00:34:50|3260.14|3251.44|3262.43|3253.73|3262.49|3253.79|3260.14|3251.44|34
1628987700000|2021-08-15 00:35:00|3262.44|3253.74|3259.43|3250.73|3262.64|3253.94|3259.43|3250.73|39
1628987710000|2021-08-15 00:35:10|3259.3|3250.6|3259.89|3251.19|3260.16|3251.46|3259.17|3250.47|38
1628987720000|2021-08-15 00:35:20|3259.95|3251.25|3258.3|3249.6|3259.95|3251.25|3258.25|3249.55|38
1628987730000|2021-08-15 00:35:30|3258.52|3249.82|3258.05|3249.35|3258.66|3249.96|3258.05|3249.35|38
1628987740000|2021-08-15 00:35:40|3258.02|3249.32|3258.16|3249.46|3258.76|3250.06|3257.97|3249.27|35
1628987750000|2021-08-15 00:35:50|3258.12|3249.42|3257.82|3249.12|3258.66|3249.96|3257.68|3248.98|39
1628987760000|2021-08-15 00:36:00|3257.83|3249.13|3260.88|3252.18|3260.88|3252.18|3257.73|3249.03|34
1628987770000|2021-08-15 00:36:10|3260.98|3252.28|3262.14|3253.44|3262.14|3253.44|3260.98|3252.28|37
1628987780000|2021-08-15 00:36:20|3262.3|3253.6|3261.28|3252.58|3262.31|3253.61|3261.28|3252.58|36
1628987790000|2021-08-15 00:36:30|3261.29|3252.59|3259.51|3250.81|3261.74|3253.04|3259.09|3250.39|37
1628987800000|2021-08-15 00:36:40|3259.59|3250.89|3259.99|3251.29|3260.04|3251.34|3259.15|3250.45|36
1628987810000|2021-08-15 00:36:50|3260.01|3251.31|3259.63|3250.93|3260.07|3251.37|3259.6|3250.9|35
1628987820000|2021-08-15 00:37:00|3259.65|3250.95|3262.78|3254.08|3262.81|3254.11|3259.62|3250.92|36
1628987830000|2021-08-15 00:37:10|3262.59|3253.89|3261.58|3252.88|3262.99|3254.29|3261.58|3252.88|38
1628987840000|2021-08-15 00:37:20|3261.32|3252.62|3262.36|3253.66|3263.22|3254.52|3261.19|3252.49|35
1628987850000|2021-08-15 00:37:30|3262.47|3253.77|3263.11|3254.41|3263.38|3254.68|3262.42|3253.72|31
1628987860000|2021-08-15 00:37:40|3263.05|3254.35|3263.63|3254.93|3264.45|3255.75|3263.05|3254.35|37
1628987870000|2021-08-15 00:37:50|3263.56|3254.86|3262.82|3254.12|3263.56|3254.86|3262.21|3253.51|39
1628987880000|2021-08-15 00:38:00|3262.85|3254.15|3265.39|3256.69|3265.45|3256.75|3262.85|3254.15|38
1628987890000|2021-08-15 00:38:10|3265.4|3256.7|3265.62|3256.92|3265.66|3256.96|3265.09|3256.39|33
1628987900000|2021-08-15 00:38:20|3265.5|3256.8|3265.73|3257.03|3265.92|3257.22|3265.49|3256.79|34
1628987910000|2021-08-15 00:38:30|3265.79|3257.09|3267.15|3258.45|3267.19|3258.49|3265.73|3257.03|30
1628987920000|2021-08-15 00:38:40|3267.72|3259.02|3267.44|3258.74|3268.25|3259.55|3267.44|3258.74|30
1628987930000|2021-08-15 00:38:50|3267.4|3258.7|3267.13|3258.43|3267.4|3258.7|3266.91|3258.21|29
1628987940000|2021-08-15 00:39:00|3267.11|3258.41|3269.16|3260.46|3269.2|3260.5|3267.11|3258.41|33
1628987950000|2021-08-15 00:39:10|3269.8|3261.1|3269.17|3260.47|3269.95|3261.25|3269.1|3260.4|36
1628987960000|2021-08-15 00:39:20|3269.2|3260.5|3268.05|3259.35|3269.2|3260.5|3268.05|3259.35|27
1628987970000|2021-08-15 00:39:30|3268.08|3259.38|3269.32|3260.62|3269.32|3260.62|3267.41|3258.71|33
1628987980000|2021-08-15 00:39:40|3269.38|3260.68|3270.24|3261.54|3270.24|3261.54|3269.38|3260.68|35
1628987990000|2021-08-15 00:39:50|3270.21|3261.51|3270.06|3261.36|3270.31|3261.61|3270.06|3261.36|27
1628988000000|2021-08-15 00:40:00|3269.95|3261.25|3269.46|3260.76|3270.95|3262.25|3269.35|3260.65|30
1628988010000|2021-08-15 00:40:10|3269.42|3260.72|3268.54|3259.84|3269.44|3260.74|3268.47|3259.77|36
1628988020000|2021-08-15 00:40:20|3268.67|3259.97|3267.75|3259.05|3268.7|3260|3267.61|3258.91|37
1628988030000|2021-08-15 00:40:30|3267.65|3258.95|3266.76|3258.06|3267.7|3259|3266.64|3257.94|34
1628988040000|2021-08-15 00:40:40|3266.77|3258.07|3267.45|3258.75|3267.6|3258.9|3266.73|3258.03|38
1628988050000|2021-08-15 00:40:50|3267.48|3258.78|3269.26|3260.56|3269.26|3260.56|3267.11|3258.41|37
1628988060000|2021-08-15 00:41:00|3269.88|3261.18|3270.07|3261.37|3270.29|3261.59|3269.69|3260.99|37
1628988070000|2021-08-15 00:41:10|3269.86|3261.16|3267.89|3259.19|3269.98|3261.28|3267.89|3259.19|39
1628988080000|2021-08-15 00:41:20|3267.96|3259.26|3267.49|3258.79|3268.12|3259.42|3267.43|3258.73|29
1628988090000|2021-08-15 00:41:30|3267.5|3258.8|3267.53|3258.83|3268.47|3259.77|3267.5|3258.8|34
1628988100000|2021-08-15 00:41:40|3267.55|3258.85|3267.07|3258.37|3267.79|3259.09|3267.05|3258.35|34
1628988110000|2021-08-15 00:41:50|3267.01|3258.31|3267.65|3258.95|3267.67|3258.97|3266.6|3257.9|28
1628988120000|2021-08-15 00:42:00|3267.6|3258.9|3267.41|3258.71|3267.65|3258.95|3267.41|3258.71|33
1628988130000|2021-08-15 00:42:10|3267.44|3258.74|3268.22|3259.52|3268.36|3259.66|3267.44|3258.74|36
1628988140000|2021-08-15 00:42:20|3268.18|3259.48|3266.62|3257.92|3268.37|3259.67|3266.56|3257.86|21
1628988150000|2021-08-15 00:42:30|3266.64|3257.94|3266.5|3257.8|3266.64|3257.94|3266.47|3257.77|21
1628988160000|2021-08-15 00:42:40|3266.49|3257.79|3266.39|3257.69|3266.56|3257.86|3266.39|3257.69|19
1628988170000|2021-08-15 00:42:50|3266.38|3257.68|3265.2|3256.5|3266.38|3257.68|3265.2|3256.5|31
1628988180000|2021-08-15 00:43:00|3265.19|3256.49|3264.48|3255.78|3265.19|3256.49|3263.03|3254.33|38
1628988190000|2021-08-15 00:43:10|3264.47|3255.77|3264.15|3255.45|3264.47|3255.77|3262.88|3254.18|34
1628988200000|2021-08-15 00:43:20|3264.05|3255.35|3264.27|3255.57|3264.37|3255.67|3263.93|3255.23|17
1628988210000|2021-08-15 00:43:30|3264.23|3255.53|3264.11|3255.41|3264.37|3255.67|3264.02|3255.32|27
1628988220000|2021-08-15 00:43:40|3264.12|3255.42|3263.81|3255.11|3264.73|3256.03|3263.81|3255.11|37
1628988230000|2021-08-15 00:43:50|3263.82|3255.12|3264.29|3255.59|3264.61|3255.91|3263.69|3254.99|35
1628988240000|2021-08-15 00:44:00|3264.25|3255.55|3264.19|3255.49|3264.57|3255.87|3264.19|3255.49|31
1628988250000|2021-08-15 00:44:10|3264.24|3255.54|3264.42|3255.72|3264.47|3255.77|3264.18|3255.48|33
1628988260000|2021-08-15 00:44:20|3264.44|3255.74|3265.44|3256.74|3265.44|3256.74|3264.33|3255.63|32
1628988270000|2021-08-15 00:44:30|3265.71|3257.01|3264.54|3255.84|3265.71|3257.01|3264.46|3255.76|35
1628988280000|2021-08-15 00:44:40|3264.55|3255.85|3264.56|3255.86|3264.71|3256.01|3264.46|3255.76|34
1628988290000|2021-08-15 00:44:50|3264.51|3255.81|3264.67|3255.97|3264.67|3255.97|3264.13|3255.43|29
1628988300000|2021-08-15 00:45:00|3264.65|3255.95|3265.56|3256.86|3265.8|3257.1|3264.44|3255.74|33
1628988310000|2021-08-15 00:45:10|3265.29|3256.59|3265.99|3257.29|3266.16|3257.46|3265.11|3256.41|33
1628988320000|2021-08-15 00:45:20|3265.69|3256.99|3265.79|3257.09|3266.11|3257.41|3265.69|3256.99|28
1628988330000|2021-08-15 00:45:30|3265.86|3257.16|3265.95|3257.25|3266.12|3257.42|3265.62|3256.92|29
1628988340000|2021-08-15 00:45:40|3265.96|3257.26|3265.35|3256.65|3266.34|3257.64|3265.35|3256.65|34
1628988350000|2021-08-15 00:45:50|3264.92|3256.22|3264.81|3256.11|3264.92|3256.22|3264.79|3256.09|20
1628988360000|2021-08-15 00:46:00|3264.8|3256.1|3264.7|3256|3265.05|3256.35|3264.53|3255.83|31
1628988370000|2021-08-15 00:46:10|3264.75|3256.05|3262.79|3254.09|3264.75|3256.05|3262.79|3254.09|27
1628988380000|2021-08-15 00:46:20|3262.45|3253.75|3261.76|3253.06|3262.45|3253.75|3261.63|3252.93|40
1628988390000|2021-08-15 00:46:30|3261.9|3253.2|3262.09|3253.39|3262.96|3254.26|3261.8|3253.1|36
1628988400000|2021-08-15 00:46:40|3262.17|3253.47|3260.42|3251.72|3262.25|3253.55|3260.38|3251.68|29
1628988410000|2021-08-15 00:46:50|3260.17|3251.47|3260.92|3252.22|3260.92|3252.22|3259.99|3251.29|36
1628988420000|2021-08-15 00:47:00|3261.42|3252.72|3262.65|3253.95|3262.71|3254.01|3261.42|3252.72|33
1628988430000|2021-08-15 00:47:10|3262.71|3254.01|3263.91|3255.21|3265.01|3256.31|3262.69|3253.99|33
1628988440000|2021-08-15 00:47:20|3263.94|3255.24|3265.78|3257.08|3265.95|3257.25|3263.92|3255.22|38
1628988450000|2021-08-15 00:47:30|3265.69|3256.99|3265.61|3256.91|3265.83|3257.13|3265.52|3256.82|27
1628988460000|2021-08-15 00:47:40|3265.58|3256.88|3265.35|3256.65|3265.97|3257.27|3264.57|3255.87|35
1628988470000|2021-08-15 00:47:50|3265.57|3256.87|3264.46|3255.76|3265.57|3256.87|3263.78|3255.08|37
1628988480000|2021-08-15 00:48:00|3264.72|3256.02|3265.29|3256.59|3265.33|3256.63|3264.72|3256.02|34
1628988490000|2021-08-15 00:48:10|3265.41|3256.71|3265.25|3256.55|3265.71|3257.01|3265.04|3256.34|29
1628988500000|2021-08-15 00:48:20|3265.31|3256.61|3265.1|3256.4|3265.31|3256.61|3264.26|3255.56|31
1628988510000|2021-08-15 00:48:30|3265.06|3256.36|3264.51|3255.81|3265.06|3256.36|3264.33|3255.63|28
1628988520000|2021-08-15 00:48:40|3264.48|3255.78|3264.48|3255.78|3264.48|3255.78|3264.47|3255.77|7
1628988530000|2021-08-15 00:48:50|3264.53|3255.83|3262.16|3253.46|3264.53|3255.83|3262.05|3253.35|30
1628988540000|2021-08-15 00:49:00|3262.18|3253.48|3262.97|3254.27|3262.97|3254.27|3262.16|3253.46|31
1628988550000|2021-08-15 00:49:10|3262.91|3254.21|3264.32|3255.62|3264.7|3256|3262.9|3254.2|31
1628988560000|2021-08-15 00:49:20|3263.95|3255.25|3264.39|3255.69|3264.73|3256.03|3263.95|3255.25|35
1628988570000|2021-08-15 00:49:30|3264.24|3255.54|3264.2|3255.5|3264.43|3255.73|3263.82|3255.12|34
1628988580000|2021-08-15 00:49:40|3264.23|3255.53|3264.9|3256.2|3264.9|3256.2|3263.2|3254.5|37
1628988590000|2021-08-15 00:49:50|3265.02|3256.32|3267.35|3258.65|3267.37|3258.67|3264.87|3256.17|30
1628988600000|2021-08-15 00:50:00|3267.36|3258.66|3265.23|3256.53|3267.42|3258.72|3265.09|3256.39|33
1628988610000|2021-08-15 00:50:10|3265.19|3256.49|3264.67|3255.97|3265.19|3256.49|3264.46|3255.76|32
1628988620000|2021-08-15 00:50:20|3264.68|3255.98|3266.1|3257.4|3266.2|3257.5|3264.68|3255.98|26
1628988630000|2021-08-15 00:50:30|3266.07|3257.37|3266.79|3258.09|3266.79|3258.09|3266.04|3257.34|24
1628988640000|2021-08-15 00:50:40|3266.88|3258.18|3267.27|3258.57|3267.33|3258.63|3266.85|3258.15|24
1628988650000|2021-08-15 00:50:50|3267.2|3258.5|3266.69|3257.99|3267.2|3258.5|3266.48|3257.78|29
1628988660000|2021-08-15 00:51:00|3266.7|3258|3267.14|3258.44|3267.42|3258.72|3266.35|3257.65|37
1628988670000|2021-08-15 00:51:10|3267.16|3258.46|3266.58|3257.88|3267.24|3258.54|3266.57|3257.87|27
1628988680000|2021-08-15 00:51:20|3266.6|3257.9|3266.58|3257.88|3267.46|3258.76|3266.51|3257.81|36
1628988690000|2021-08-15 00:51:30|3266.65|3257.95|3265.32|3256.62|3266.75|3258.05|3264.77|3256.07|30
1628988700000|2021-08-15 00:51:40|3265.35|3256.65|3264.55|3255.85|3265.35|3256.65|3264.31|3255.61|34
1628988710000|2021-08-15 00:51:50|3264.61|3255.91|3265.16|3256.46|3265.16|3256.46|3264.42|3255.72|33
1628988720000|2021-08-15 00:52:00|3265.15|3256.45|3265.94|3257.24|3266.01|3257.31|3264.94|3256.24|33
1628988730000|2021-08-15 00:52:10|3266|3257.3|3266.19|3257.49|3266.19|3257.49|3265.79|3257.09|33
1628988740000|2021-08-15 00:52:20|3266.24|3257.54|3266.42|3257.72|3266.49|3257.79|3266.24|3257.54|30
1628988750000|2021-08-15 00:52:30|3266.32|3257.62|3267.4|3258.7|3267.52|3258.82|3266.32|3257.62|27
1628988760000|2021-08-15 00:52:40|3267.29|3258.59|3267.6|3258.9|3267.6|3258.9|3267.24|3258.54|36
1628988770000|2021-08-15 00:52:50|3267.66|3258.96|3267.79|3259.09|3268.03|3259.33|3267.64|3258.94|31
1628988780000|2021-08-15 00:53:00|3267.38|3258.68|3268.08|3259.38|3268.13|3259.43|3267.3|3258.6|24
1628988790000|2021-08-15 00:53:10|3268.05|3259.35|3269.25|3260.55|3269.52|3260.82|3268.02|3259.32|34
1628988800000|2021-08-15 00:53:20|3269.56|3260.86|3270.26|3261.56|3270.58|3261.88|3269.56|3260.86|33
1628988810000|2021-08-15 00:53:30|3270.43|3261.73|3270.04|3261.34|3270.6|3261.9|3269.88|3261.18|34
1628988820000|2021-08-15 00:53:40|3270.13|3261.43|3270.27|3261.57|3270.48|3261.78|3270.02|3261.32|30
1628988830000|2021-08-15 00:53:50|3270.25|3261.55|3272.49|3263.79|3272.49|3263.79|3270.25|3261.55|35
1628988840000|2021-08-15 00:54:00|3272.42|3263.72|3271.93|3263.23|3272.43|3263.73|3271.84|3263.14|35
1628988850000|2021-08-15 00:54:10|3272.02|3263.32|3272.01|3263.31|3272.63|3263.93|3271.92|3263.22|37
1628988860000|2021-08-15 00:54:20|3272.06|3263.36|3272.79|3264.09|3272.89|3264.19|3272.06|3263.36|35
1628988870000|2021-08-15 00:54:30|3273.21|3264.51|3273.17|3264.47|3273.34|3264.64|3273.05|3264.35|31
1628988880000|2021-08-15 00:54:40|3273.18|3264.48|3272.81|3264.11|3273.24|3264.54|3272.19|3263.49|38
1628988890000|2021-08-15 00:54:50|3272.82|3264.12|3272.36|3263.66|3273.4|3264.7|3272.36|3263.66|33
1628988900000|2021-08-15 00:55:00|3272.32|3263.62|3273.91|3265.21|3273.91|3265.21|3271.45|3262.75|38
1628988910000|2021-08-15 00:55:10|3273.86|3265.16|3274.22|3265.52|3274.67|3265.97|3273.86|3265.16|34
1628988920000|2021-08-15 00:55:20|3274.21|3265.51|3274.22|3265.52|3274.31|3265.61|3273.82|3265.12|23
1628988930000|2021-08-15 00:55:30|3274.58|3265.88|3274.46|3265.76|3274.78|3266.08|3274.2|3265.5|30
1628988940000|2021-08-15 00:55:40|3274.4|3265.7|3274.3|3265.6|3274.66|3265.96|3274.28|3265.58|30
1628988950000|2021-08-15 00:55:50|3274.22|3265.52|3273.79|3265.09|3274.39|3265.69|3273.55|3264.85|36
1628988960000|2021-08-15 00:56:00|3273.77|3265.07|3274.2|3265.5|3274.28|3265.58|3273.75|3265.05|32
1628988970000|2021-08-15 00:56:10|3274.25|3265.55|3274.21|3265.51|3274.27|3265.57|3274.16|3265.46|26
1628988980000|2021-08-15 00:56:20|3274.23|3265.53|3273.47|3264.77|3274.25|3265.55|3273.47|3264.77|33
1628988990000|2021-08-15 00:56:30|3273.45|3264.75|3273.46|3264.76|3274.04|3265.34|3273.41|3264.71|35
1628989000000|2021-08-15 00:56:40|3273.49|3264.79|3272.63|3263.93|3273.55|3264.85|3272.63|3263.93|31
1628989010000|2021-08-15 00:56:50|3272.48|3263.78|3274.54|3265.84|3274.64|3265.94|3272.48|3263.78|34
1628989020000|2021-08-15 00:57:00|3274.71|3266.01|3274.94|3266.24|3275.13|3266.43|3274.71|3266.01|32
1628989030000|2021-08-15 00:57:10|3274.98|3266.28|3274.76|3266.06|3274.98|3266.28|3274.7|3266|16
1628989040000|2021-08-15 00:57:20|3274.77|3266.07|3274.89|3266.19|3275.07|3266.37|3274.77|3266.07|19
1628989050000|2021-08-15 00:57:30|3274.86|3266.16|3274.05|3265.35|3274.86|3266.16|3273.97|3265.27|33
1628989060000|2021-08-15 00:57:40|3274.08|3265.38|3274.95|3266.25|3274.99|3266.29|3274.03|3265.33|21
1628989070000|2021-08-15 00:57:50|3274.96|3266.26|3275.1|3266.4|3275.59|3266.89|3274.73|3266.03|31
1628989080000|2021-08-15 00:58:00|3275.18|3266.48|3275.1|3266.4|3275.41|3266.71|3275.08|3266.38|31
1628989090000|2021-08-15 00:58:10|3275.07|3266.37|3274.88|3266.18|3275.07|3266.37|3274.64|3265.94|19
1628989100000|2021-08-15 00:58:20|3274.92|3266.22|3275.15|3266.45|3275.25|3266.55|3274.92|3266.22|31
1628989110000|2021-08-15 00:58:30|3275.03|3266.33|3275.05|3266.35|3275.13|3266.43|3275|3266.3|14
1628989120000|2021-08-15 00:58:40|3274.99|3266.29|3275.25|3266.55|3275.29|3266.59|3274.99|3266.29|25
1628989130000|2021-08-15 00:58:50|3275.26|3266.56|3275.37|3266.67|3275.71|3267.01|3275.24|3266.54|32
1628989140000|2021-08-15 00:59:00|3275.29|3266.59|3275.89|3267.19|3276.16|3267.46|3275.16|3266.46|34
1628989150000|2021-08-15 00:59:10|3275.61|3266.91|3275.83|3267.13|3275.83|3267.13|3275.23|3266.53|32
1628989160000|2021-08-15 00:59:20|3275.72|3267.02|3275.61|3266.91|3276.1|3267.4|3275.47|3266.77|18
1628989170000|2021-08-15 00:59:30|3275.48|3266.78|3276.08|3267.38|3276.08|3267.38|3275.29|3266.59|32
1628989180000|2021-08-15 00:59:40|3276.16|3267.46|3276.84|3268.14|3276.84|3268.14|3276.16|3267.46|19
1628989190000|2021-08-15 00:59:50|3276.79|3268.09|3279.67|3270.97|3279.94|3271.24|3276.79|3268.09|33
1628989200000|2021-08-15 01:00:00|3279.77|3271.07|3280.81|3272.11|3281.28|3272.58|3279.63|3270.93|39
1628989210000|2021-08-15 01:00:10|3280.83|3272.13|3280.24|3271.54|3280.96|3272.26|3280.15|3271.45|32
1628989220000|2021-08-15 01:00:20|3280.23|3271.53|3279.63|3270.93|3280.54|3271.84|3279.63|3270.93|29
1628989230000|2021-08-15 01:00:30|3279.64|3270.94|3277.69|3268.99|3279.81|3271.11|3276.66|3267.96|38
1628989240000|2021-08-15 01:00:40|3278.14|3269.44|3277.35|3268.65|3278.54|3269.84|3277.35|3268.65|31
1628989250000|2021-08-15 01:00:50|3277.36|3268.66|3279.21|3270.51|3279.21|3270.51|3277.36|3268.66|35
1628989260000|2021-08-15 01:01:00|3279.19|3270.49|3280.72|3272.02|3281.01|3272.31|3279.19|3270.49|34
1628989270000|2021-08-15 01:01:10|3280.8|3272.1|3281.39|3272.69|3281.39|3272.69|3280.76|3272.06|30
1628989280000|2021-08-15 01:01:20|3281.47|3272.77|3279.63|3270.93|3281.56|3272.86|3279.63|3270.93|32
1628989290000|2021-08-15 01:01:30|3279.4|3270.7|3278.65|3269.95|3279.56|3270.86|3278.41|3269.71|34
1628989300000|2021-08-15 01:01:40|3278.49|3269.79|3276.26|3267.56|3278.49|3269.79|3276.15|3267.45|37
1628989310000|2021-08-15 01:01:50|3276.23|3267.53|3276.99|3268.29|3277.44|3268.74|3276.13|3267.43|29
1628989320000|2021-08-15 01:02:00|3277.01|3268.31|3276.63|3267.93|3277.3|3268.6|3276.55|3267.85|32
1628989330000|2021-08-15 01:02:10|3276.82|3268.12|3276.69|3267.99|3277.25|3268.55|3276.6|3267.9|32
1628989340000|2021-08-15 01:02:20|3276.7|3268|3276.84|3268.14|3276.89|3268.19|3276.29|3267.59|32
1628989350000|2021-08-15 01:02:30|3276.86|3268.16|3278.63|3269.93|3279.13|3270.43|3276.66|3267.96|33
1628989360000|2021-08-15 01:02:40|3278.78|3270.08|3278.89|3270.19|3279.02|3270.32|3278.62|3269.92|29
1628989370000|2021-08-15 01:02:50|3278.77|3270.07|3279.12|3270.42|3279.21|3270.51|3278.77|3270.07|19
1628989380000|2021-08-15 01:03:00|3279.09|3270.39|3279.1|3270.4|3279.2|3270.5|3279.07|3270.37|14
1628989390000|2021-08-15 01:03:10|3279.11|3270.41|3276.32|3267.62|3279.12|3270.42|3276.07|3267.37|37
1628989400000|2021-08-15 01:03:20|3276.28|3267.58|3275.43|3266.73|3277.01|3268.31|3275.43|3266.73|31
1628989410000|2021-08-15 01:03:30|3275.45|3266.75|3275.61|3266.91|3275.84|3267.14|3275.45|3266.75|33
1628989420000|2021-08-15 01:03:40|3275.58|3266.88|3278.81|3270.11|3278.81|3270.11|3275.55|3266.85|27
1628989430000|2021-08-15 01:03:50|3278.83|3270.13|3278.69|3269.99|3278.84|3270.14|3278.57|3269.87|29
1628989440000|2021-08-15 01:04:00|3278.68|3269.98|3278.95|3270.25|3279.97|3271.27|3278.68|3269.98|36
1628989450000|2021-08-15 01:04:10|3278.83|3270.13|3278.82|3270.12|3279.09|3270.39|3278.59|3269.89|36
1628989460000|2021-08-15 01:04:20|3278.62|3269.92|3277.22|3268.52|3278.67|3269.97|3276.89|3268.19|37
1628989470000|2021-08-15 01:04:30|3277.2|3268.5|3277.86|3269.16|3277.99|3269.29|3276.9|3268.2|36
1628989480000|2021-08-15 01:04:40|3277.9|3269.2|3278.02|3269.32|3278.11|3269.41|3277.8|3269.1|33
1628989490000|2021-08-15 01:04:50|3278.01|3269.31|3277.56|3268.86|3278.1|3269.4|3276.98|3268.28|35
1628989500000|2021-08-15 01:05:00|3277.64|3268.94|3278.78|3270.08|3278.99|3270.29|3277.46|3268.76|37
1628989510000|2021-08-15 01:05:10|3278.76|3270.06|3280.19|3271.49|3280.65|3271.95|3278.76|3270.06|34
1628989520000|2021-08-15 01:05:20|3280.42|3271.72|3281.75|3273.05|3281.75|3273.05|3280.37|3271.67|37
1628989530000|2021-08-15 01:05:30|3281.53|3272.83|3281.49|3272.79|3281.64|3272.94|3281.03|3272.33|37
1628989540000|2021-08-15 01:05:40|3281.48|3272.78|3281.18|3272.48|3281.64|3272.94|3280.91|3272.21|34
1628989550000|2021-08-15 01:05:50|3281.14|3272.44|3281.36|3272.66|3281.7|3273|3281.07|3272.37|32
1628989560000|2021-08-15 01:06:00|3281.39|3272.69|3281.65|3272.95|3281.81|3273.11|3281.39|3272.69|28
1628989570000|2021-08-15 01:06:10|3281.71|3273.01|3282.54|3273.84|3282.58|3273.88|3281.71|3273.01|31
1628989580000|2021-08-15 01:06:20|3282.37|3273.67|3283.55|3274.85|3283.55|3274.85|3282.17|3273.47|31
1628989590000|2021-08-15 01:06:30|3283.66|3274.96|3283.71|3275.01|3283.91|3275.21|3283.62|3274.92|25
1628989600000|2021-08-15 01:06:40|3283.73|3275.03|3283.94|3275.24|3284.11|3275.41|3283.21|3274.51|37
1628989610000|2021-08-15 01:06:50|3284.08|3275.38|3284.03|3275.33|3284.17|3275.47|3283.9|3275.2|25
1628989620000|2021-08-15 01:07:00|3284.04|3275.34|3283.17|3274.47|3284.05|3275.35|3282.95|3274.25|34
1628989630000|2021-08-15 01:07:10|3283.15|3274.45|3284.08|3275.38|3284.52|3275.82|3283.13|3274.43|37
1628989640000|2021-08-15 01:07:20|3284.1|3275.4|3283.31|3274.61|3284.1|3275.4|3283.31|3274.61|31
1628989650000|2021-08-15 01:07:30|3283.09|3274.39|3283.12|3274.42|3283.14|3274.44|3282.61|3273.91|39
1628989660000|2021-08-15 01:07:40|3283.09|3274.39|3283.2|3274.5|3284.14|3275.44|3283.02|3274.32|34
1628989670000|2021-08-15 01:07:50|3283.14|3274.44|3284.33|3275.63|3284.33|3275.63|3282.67|3273.97|26
1628989680000|2021-08-15 01:08:00|3284.52|3275.82|3284.21|3275.51|3284.54|3275.84|3284.21|3275.51|24
1628989690000|2021-08-15 01:08:10|3284.32|3275.62|3283.28|3274.58|3284.32|3275.62|3283.25|3274.55|29
1628989700000|2021-08-15 01:08:20|3283.18|3274.48|3282.64|3273.94|3283.2|3274.5|3282.64|3273.94|38
1628989710000|2021-08-15 01:08:30|3282.38|3273.68|3282.99|3274.29|3283.16|3274.46|3282.12|3273.42|32
1628989720000|2021-08-15 01:08:40|3283.03|3274.33|3282.97|3274.27|3283.77|3275.07|3282.78|3274.08|39
1628989730000|2021-08-15 01:08:50|3282.9|3274.2|3282.39|3273.69|3282.9|3274.2|3281.88|3273.18|36
1628989740000|2021-08-15 01:09:00|3282.4|3273.7|3281.1|3272.4|3282.55|3273.85|3280.63|3271.93|38
1628989750000|2021-08-15 01:09:10|3281.07|3272.37|3281.04|3272.34|3281.34|3272.64|3280.74|3272.04|36
1628989760000|2021-08-15 01:09:20|3281|3272.3|3279.52|3270.82|3281.04|3272.34|3279.47|3270.77|37
1628989770000|2021-08-15 01:09:30|3279.66|3270.96|3279.48|3270.78|3279.96|3271.26|3279.48|3270.78|34
1628989780000|2021-08-15 01:09:40|3279.56|3270.86|3279.46|3270.76|3279.93|3271.23|3279.34|3270.64|33
1628989790000|2021-08-15 01:09:50|3279.55|3270.85|3279.65|3270.95|3279.78|3271.08|3279.54|3270.84|30
1628989800000|2021-08-15 01:10:00|3279.64|3270.94|3281.04|3272.34|3281.33|3272.63|3279.62|3270.92|30
1628989810000|2021-08-15 01:10:10|3281.07|3272.37|3281.59|3272.89|3281.61|3272.91|3281.07|3272.37|35
1628989820000|2021-08-15 01:10:20|3281.51|3272.81|3281.28|3272.58|3281.53|3272.83|3281.28|3272.58|27
1628989830000|2021-08-15 01:10:30|3281.31|3272.61|3281.64|3272.94|3281.64|3272.94|3281.2|3272.5|30
1628989840000|2021-08-15 01:10:40|3281.6|3272.9|3281.28|3272.58|3281.6|3272.9|3281.28|3272.58|36
1628989850000|2021-08-15 01:10:50|3281.27|3272.57|3280.97|3272.27|3281.42|3272.72|3280.96|3272.26|26
1628989860000|2021-08-15 01:11:00|3281.01|3272.31|3280.96|3272.26|3281.09|3272.39|3280.95|3272.25|28
1628989870000|2021-08-15 01:11:10|3280.95|3272.25|3281.37|3272.67|3281.46|3272.76|3280.57|3271.87|28
1628989880000|2021-08-15 01:11:20|3281.36|3272.66|3280.85|3272.15|3281.37|3272.67|3280.78|3272.08|29
1628989890000|2021-08-15 01:11:30|3280.86|3272.16|3280.77|3272.07|3280.86|3272.16|3280.72|3272.02|27
1628989900000|2021-08-15 01:11:40|3280.74|3272.04|3280.47|3271.77|3280.83|3272.13|3280.37|3271.67|28
1628989910000|2021-08-15 01:11:50|3280.53|3271.83|3280.25|3271.55|3280.62|3271.92|3280.24|3271.54|24
1628989920000|2021-08-15 01:12:00|3280.21|3271.51|3280.25|3271.55|3280.29|3271.59|3280.2|3271.5|14
1628989930000|2021-08-15 01:12:10|3280.27|3271.57|3279.99|3271.29|3280.3|3271.6|3279.99|3271.29|29
1628989940000|2021-08-15 01:12:20|3280.01|3271.31|3280.18|3271.48|3280.69|3271.99|3279.99|3271.29|29
1628989950000|2021-08-15 01:12:30|3280.28|3271.58|3280.56|3271.86|3280.68|3271.98|3280.28|3271.58|32
1628989960000|2021-08-15 01:12:40|3280.45|3271.75|3280.13|3271.43|3280.74|3272.04|3280.01|3271.31|24
1628989970000|2021-08-15 01:12:50|3280.14|3271.44|3278.73|3270.03|3280.19|3271.49|3278.73|3270.03|35
1628989980000|2021-08-15 01:13:00|3278.46|3269.76|3279.11|3270.41|3279.39|3270.69|3278.01|3269.31|32
1628989990000|2021-08-15 01:13:10|3279.08|3270.38|3279|3270.3|3279.83|3271.13|3278.64|3269.94|33
1628990000000|2021-08-15 01:13:20|3278.99|3270.29|3279.46|3270.76|3279.47|3270.77|3278.87|3270.17|36
1628990010000|2021-08-15 01:13:30|3279.47|3270.77|3278.8|3270.1|3279.5|3270.8|3278.8|3270.1|32
1628990020000|2021-08-15 01:13:40|3278.72|3270.02|3277.23|3268.53|3279.04|3270.34|3276.93|3268.23|37
1628990030000|2021-08-15 01:13:50|3277.26|3268.56|3277.06|3268.36|3277.35|3268.65|3276.85|3268.15|32
1628990040000|2021-08-15 01:14:00|3277.01|3268.31|3276.67|3267.97|3277.19|3268.49|3276.56|3267.86|34
1628990050000|2021-08-15 01:14:10|3276.68|3267.98|3277.08|3268.38|3277.13|3268.43|3276.54|3267.84|25
1628990060000|2021-08-15 01:14:20|3277.09|3268.39|3275.72|3267.02|3277.13|3268.43|3275.72|3267.02|30
1628990070000|2021-08-15 01:14:30|3275.8|3267.1|3275.27|3266.57|3275.8|3267.1|3275.27|3266.57|27
1628990080000|2021-08-15 01:14:40|3275.32|3266.62|3272.33|3263.63|3275.42|3266.72|3272.33|3263.63|35
1628990090000|2021-08-15 01:14:50|3272.23|3263.53|3272.32|3263.62|3272.87|3264.17|3271.64|3262.94|37
1628990100000|2021-08-15 01:15:00|3272.51|3263.81|3273.65|3264.95|3273.65|3264.95|3272.51|3263.81|35
1628990110000|2021-08-15 01:15:10|3273.75|3265.05|3275.43|3266.73|3275.43|3266.73|3273.75|3265.05|34
1628990120000|2021-08-15 01:15:20|3275.23|3266.53|3275.58|3266.88|3275.76|3267.06|3275.23|3266.53|27
1628990130000|2021-08-15 01:15:30|3275.59|3266.89|3275.61|3266.91|3275.7|3267|3275.43|3266.73|29
1628990140000|2021-08-15 01:15:40|3275.56|3266.86|3275.57|3266.87|3275.6|3266.9|3275.5|3266.8|23
1628990150000|2021-08-15 01:15:50|3275.43|3266.73|3275.87|3267.17|3275.87|3267.17|3274.69|3265.99|33
1628990160000|2021-08-15 01:16:00|3276.14|3267.44|3276.62|3267.92|3276.69|3267.99|3275.9|3267.2|32
1628990170000|2021-08-15 01:16:10|3276.64|3267.94|3276.88|3268.18|3277.21|3268.51|3276.62|3267.92|25
1628990180000|2021-08-15 01:16:20|3276.9|3268.2|3276.59|3267.89|3276.99|3268.29|3276.59|3267.89|31
1628990190000|2021-08-15 01:16:30|3276.58|3267.88|3276.44|3267.74|3276.59|3267.89|3276.44|3267.74|19
1628990200000|2021-08-15 01:16:40|3276.45|3267.75|3275.97|3267.27|3276.57|3267.87|3275.44|3266.74|31
1628990210000|2021-08-15 01:16:50|3275.96|3267.26|3275.95|3267.25|3276.13|3267.43|3275.78|3267.08|31
1628990220000|2021-08-15 01:17:00|3275.85|3267.15|3276.02|3267.32|3276.17|3267.47|3275.75|3267.05|32
1628990230000|2021-08-15 01:17:10|3276.01|3267.31|3276.2|3267.5|3276.9|3268.2|3276|3267.3|29
1628990240000|2021-08-15 01:17:20|3276.19|3267.49|3274.23|3265.53|3276.34|3267.64|3274.11|3265.41|33
1628990250000|2021-08-15 01:17:30|3274.27|3265.57|3274.56|3265.86|3274.58|3265.88|3273.98|3265.28|34
1628990260000|2021-08-15 01:17:40|3274.58|3265.88|3274.6|3265.9|3274.92|3266.22|3274.16|3265.46|38
1628990270000|2021-08-15 01:17:50|3274.67|3265.97|3275.65|3266.95|3275.85|3267.15|3274.67|3265.97|30
1628990280000|2021-08-15 01:18:00|3275.69|3266.99|3276.68|3267.98|3276.68|3267.98|3275.6|3266.9|30
1628990290000|2021-08-15 01:18:10|3276.6|3267.9|3277.06|3268.36|3277.24|3268.54|3276.41|3267.71|35
1628990300000|2021-08-15 01:18:20|3277.04|3268.34|3277.34|3268.64|3277.52|3268.82|3276.78|3268.08|36
1628990310000|2021-08-15 01:18:30|3277.43|3268.73|3277.45|3268.75|3277.85|3269.15|3277.36|3268.66|35
1628990320000|2021-08-15 01:18:40|3277.34|3268.64|3276.67|3267.97|3277.6|3268.9|3276.26|3267.56|32
1628990330000|2021-08-15 01:18:50|3276.65|3267.95|3276.76|3268.06|3276.88|3268.18|3276.5|3267.8|31
1628990340000|2021-08-15 01:19:00|3276.79|3268.09|3277.63|3268.93|3277.71|3269.01|3276.71|3268.01|34
1628990350000|2021-08-15 01:19:10|3277.61|3268.91|3276.88|3268.18|3277.61|3268.91|3276.75|3268.05|31
1628990360000|2021-08-15 01:19:20|3276.92|3268.22|3276.41|3267.71|3277.03|3268.33|3276.4|3267.7|30
1628990370000|2021-08-15 01:19:30|3276.46|3267.76|3277.04|3268.34|3277.37|3268.67|3276.42|3267.72|30
1628990380000|2021-08-15 01:19:40|3277.35|3268.65|3278.44|3269.74|3278.48|3269.78|3277.17|3268.47|32
1628990390000|2021-08-15 01:19:50|3278.45|3269.75|3277.88|3269.18|3278.46|3269.76|3277.64|3268.94|34
1628990400000|2021-08-15 01:20:00|3277.89|3269.19|3278.84|3270.14|3278.84|3270.14|3277.88|3269.18|25
1628990410000|2021-08-15 01:20:10|3278.9|3270.2|3278.82|3270.12|3279.04|3270.34|3278.56|3269.86|34
1628990420000|2021-08-15 01:20:20|3278.81|3270.11|3279.97|3271.27|3280|3271.3|3278.71|3270.01|32
1628990430000|2021-08-15 01:20:30|3279.78|3271.08|3280.27|3271.57|3280.54|3271.84|3279.67|3270.97|28
1628990440000|2021-08-15 01:20:40|3280.33|3271.63|3281.11|3272.41|3281.17|3272.47|3280.07|3271.37|36
1628990450000|2021-08-15 01:20:50|3281.16|3272.46|3281.25|3272.55|3281.37|3272.67|3281.01|3272.31|34
1628990460000|2021-08-15 01:21:00|3281.28|3272.58|3282.63|3273.93|3282.75|3274.05|3281.15|3272.45|37
1628990470000|2021-08-15 01:21:10|3282.65|3273.95|3282.27|3273.57|3283.23|3274.53|3282.18|3273.48|35
1628990480000|2021-08-15 01:21:20|3282.24|3273.54|3278.82|3270.12|3282.24|3273.54|3278.42|3269.72|35
1628990490000|2021-08-15 01:21:30|3278.93|3270.23|3279.13|3270.43|3279.18|3270.48|3278.54|3269.84|36
1628990500000|2021-08-15 01:21:40|3279.14|3270.44|3280.67|3271.97|3280.9|3272.2|3279.14|3270.44|30
1628990510000|2021-08-15 01:21:50|3280.6|3271.9|3280.9|3272.2|3281.06|3272.36|3280.6|3271.9|30
1628990520000|2021-08-15 01:22:00|3280.89|3272.19|3280.8|3272.1|3281.21|3272.51|3280.76|3272.06|26
1628990530000|2021-08-15 01:22:10|3280.85|3272.15|3280.03|3271.33|3281.09|3272.39|3279.95|3271.25|33
1628990540000|2021-08-15 01:22:20|3279.75|3271.05|3278.06|3269.36|3279.75|3271.05|3278.06|3269.36|34
1628990550000|2021-08-15 01:22:30|3278.05|3269.35|3278.61|3269.91|3278.73|3270.03|3277.93|3269.23|38
1628990560000|2021-08-15 01:22:40|3278.65|3269.95|3278.2|3269.5|3278.72|3270.02|3277.9|3269.2|27
1628990570000|2021-08-15 01:22:50|3278.16|3269.46|3277.47|3268.77|3278.16|3269.46|3277.39|3268.69|35
1628990580000|2021-08-15 01:23:00|3277.49|3268.79|3275.86|3267.16|3277.49|3268.79|3275.6|3266.9|37
1628990590000|2021-08-15 01:23:10|3275.84|3267.14|3275.35|3266.65|3275.85|3267.15|3275.31|3266.61|27
1628990600000|2021-08-15 01:23:20|3275.34|3266.64|3275.11|3266.41|3275.34|3266.64|3274.89|3266.19|34
1628990610000|2021-08-15 01:23:30|3275.02|3266.32|3273.97|3265.27|3275.02|3266.32|3273.65|3264.95|36
1628990620000|2021-08-15 01:23:40|3273.95|3265.25|3275.21|3266.51|3275.21|3266.51|3273.83|3265.13|32
1628990630000|2021-08-15 01:23:50|3275.24|3266.54|3276.73|3268.03|3276.73|3268.03|3275.24|3266.54|30
1628990640000|2021-08-15 01:24:00|3276.85|3268.15|3277.86|3269.16|3277.86|3269.16|3276.84|3268.14|33
1628990650000|2021-08-15 01:24:10|3277.77|3269.07|3277.76|3269.06|3277.98|3269.28|3277.66|3268.96|15
1628990660000|2021-08-15 01:24:20|3277.75|3269.05|3277.66|3268.96|3277.75|3269.05|3277.01|3268.31|36
1628990670000|2021-08-15 01:24:30|3277.58|3268.88|3277.07|3268.37|3277.74|3269.04|3276.99|3268.29|31
1628990680000|2021-08-15 01:24:40|3277|3268.3|3277|3268.3|3278.09|3269.39|3276.97|3268.27|36
1628990690000|2021-08-15 01:24:50|3276.96|3268.26|3276.76|3268.06|3277.29|3268.59|3276.62|3267.92|36
1628990700000|2021-08-15 01:25:00|3276.92|3268.22|3277.65|3268.95|3277.69|3268.99|3276.92|3268.22|34
1628990710000|2021-08-15 01:25:10|3277.7|3269|3276.94|3268.24|3277.86|3269.16|3276.94|3268.24|30
1628990720000|2021-08-15 01:25:20|3276.99|3268.29|3276.22|3267.52|3277.01|3268.31|3276.08|3267.38|34
1628990730000|2021-08-15 01:25:30|3276.23|3267.53|3275.49|3266.79|3276.29|3267.59|3275.49|3266.79|36
1628990740000|2021-08-15 01:25:40|3275.5|3266.8|3275.32|3266.62|3275.64|3266.94|3275.31|3266.61|32
1628990750000|2021-08-15 01:25:50|3275.33|3266.63|3274.54|3265.84|3275.49|3266.79|3274.21|3265.51|26
1628990760000|2021-08-15 01:26:00|3274.55|3265.85|3275.27|3266.57|3275.81|3267.11|3274.55|3265.85|33
1628990770000|2021-08-15 01:26:10|3275.33|3266.63|3274.7|3266|3275.39|3266.69|3274.24|3265.54|28
1628990780000|2021-08-15 01:26:20|3274.48|3265.78|3274.3|3265.6|3274.7|3266|3274.09|3265.39|35
1628990790000|2021-08-15 01:26:30|3274.32|3265.62|3273.9|3265.2|3274.36|3265.66|3273.48|3264.78|33
1628990800000|2021-08-15 01:26:40|3273.89|3265.19|3273.96|3265.26|3274.07|3265.37|3273.86|3265.16|31
1628990810000|2021-08-15 01:26:50|3274.04|3265.34|3274.23|3265.53|3275.32|3266.62|3274.04|3265.34|36
1628990820000|2021-08-15 01:27:00|3274.08|3265.38|3274.88|3266.18|3274.88|3266.18|3274.08|3265.38|25
1628990830000|2021-08-15 01:27:10|3274.9|3266.2|3275.06|3266.36|3275.3|3266.6|3274.9|3266.2|26
1628990840000|2021-08-15 01:27:20|3275.03|3266.33|3275.19|3266.49|3275.22|3266.52|3274.99|3266.29|28
1628990850000|2021-08-15 01:27:30|3275.18|3266.48|3275.55|3266.85|3275.57|3266.87|3275.1|3266.4|28
1628990860000|2021-08-15 01:27:40|3275.6|3266.9|3275.63|3266.93|3275.63|3266.93|3275.14|3266.44|32
1628990870000|2021-08-15 01:27:50|3275.54|3266.84|3276.27|3267.57|3276.58|3267.88|3275.54|3266.84|36
1628990880000|2021-08-15 01:28:00|3276.37|3267.67|3278.17|3269.47|3278.24|3269.54|3276.27|3267.57|37
1628990890000|2021-08-15 01:28:10|3278.19|3269.49|3279.59|3270.89|3279.65|3270.95|3278.19|3269.49|35
1628990900000|2021-08-15 01:28:20|3279.61|3270.91|3279.72|3271.02|3279.91|3271.21|3279.42|3270.72|30
1628990910000|2021-08-15 01:28:30|3279.68|3270.98|3280.59|3271.89|3280.62|3271.92|3279.68|3270.98|23
1628990920000|2021-08-15 01:28:40|3280.6|3271.9|3280.32|3271.62|3280.85|3272.15|3280.06|3271.36|25
1628990930000|2021-08-15 01:28:50|3280.28|3271.58|3278.93|3270.23|3280.28|3271.58|3278.39|3269.69|27
1628990940000|2021-08-15 01:29:00|3278.87|3270.17|3280.62|3271.92|3280.62|3271.92|3278.87|3270.17|26
1628990950000|2021-08-15 01:29:10|3280.69|3271.99|3281.43|3272.73|3281.43|3272.73|3280.64|3271.94|21
1628990960000|2021-08-15 01:29:20|3281.39|3272.69|3279.66|3270.96|3281.53|3272.83|3279.66|3270.96|38
1628990970000|2021-08-15 01:29:30|3279.64|3270.94|3280.2|3271.5|3280.47|3271.77|3279.47|3270.77|33
1628990980000|2021-08-15 01:29:40|3280.22|3271.52|3280.44|3271.74|3280.48|3271.78|3280.19|3271.49|23
1628990990000|2021-08-15 01:29:50|3280.46|3271.76|3279.7|3271|3280.46|3271.76|3279.35|3270.65|38
1628991000000|2021-08-15 01:30:00|3279.73|3271.03|3281.07|3272.37|3281.18|3272.48|3279.69|3270.99|33
1628991010000|2021-08-15 01:30:10|3281.09|3272.39|3281.11|3272.41|3281.32|3272.62|3280.96|3272.26|28
1628991020000|2021-08-15 01:30:20|3281.07|3272.37|3281.59|3272.89|3281.75|3273.05|3281|3272.3|33
1628991030000|2021-08-15 01:30:30|3281.58|3272.88|3282.48|3273.78|3282.52|3273.82|3281.58|3272.88|34
1628991040000|2021-08-15 01:30:40|3282.31|3273.61|3280.3|3271.6|3282.31|3273.61|3280.2|3271.5|38
1628991050000|2021-08-15 01:30:50|3280.56|3271.86|3280.7|3272|3280.97|3272.27|3280.54|3271.84|35
1628991060000|2021-08-15 01:31:00|3280.68|3271.98|3280.86|3272.16|3280.86|3272.16|3280.66|3271.96|30
1628991070000|2021-08-15 01:31:10|3281.05|3272.35|3281.38|3272.68|3281.46|3272.76|3280.8|3272.1|36
1628991080000|2021-08-15 01:31:20|3281.29|3272.59|3280.67|3271.97|3281.29|3272.59|3280.4|3271.7|37
1628991090000|2021-08-15 01:31:30|3280.87|3272.17|3279.83|3271.13|3280.87|3272.17|3279.7|3271|29
1628991100000|2021-08-15 01:31:40|3279.77|3271.07|3280.28|3271.58|3280.28|3271.58|3279.71|3271.01|28
1628991110000|2021-08-15 01:31:50|3280.31|3271.61|3282.32|3273.62|3282.47|3273.77|3280.31|3271.61|38
1628991120000|2021-08-15 01:32:00|3282.29|3273.59|3281.52|3272.82|3282.73|3274.03|3281.52|3272.82|33
1628991130000|2021-08-15 01:32:10|3281.53|3272.83|3280.55|3271.85|3282.08|3273.38|3280.55|3271.85|31
1628991140000|2021-08-15 01:32:20|3280.57|3271.87|3280|3271.3|3280.57|3271.87|3279.75|3271.05|29
1628991150000|2021-08-15 01:32:30|3280.05|3271.35|3279.97|3271.27|3280.18|3271.48|3279.93|3271.23|35
1628991160000|2021-08-15 01:32:40|3279.94|3271.24|3279.49|3270.79|3279.97|3271.27|3279.38|3270.68|29
1628991170000|2021-08-15 01:32:50|3279.55|3270.85|3279.73|3271.03|3280.53|3271.83|3279.36|3270.66|35
1628991180000|2021-08-15 01:33:00|3279.82|3271.12|3280.21|3271.51|3280.3|3271.6|3279.79|3271.09|36
1628991190000|2021-08-15 01:33:10|3280.18|3271.48|3279.2|3270.5|3280.18|3271.48|3279.2|3270.5|34
1628991200000|2021-08-15 01:33:20|3279.27|3270.57|3279.46|3270.76|3279.5|3270.8|3279.27|3270.57|32
1628991210000|2021-08-15 01:33:30|3279.45|3270.75|3279.17|3270.47|3279.45|3270.75|3279.08|3270.38|31
1628991220000|2021-08-15 01:33:40|3279.15|3270.45|3280.1|3271.4|3280.1|3271.4|3278.92|3270.22|26
1628991230000|2021-08-15 01:33:50|3280.08|3271.38|3281.45|3272.75|3281.45|3272.75|3280.01|3271.31|28
1628991240000|2021-08-15 01:34:00|3281.51|3272.81|3282.17|3273.47|3282.17|3273.47|3281.47|3272.77|36
1628991250000|2021-08-15 01:34:10|3282.2|3273.5|3282.31|3273.61|3282.31|3273.61|3281.41|3272.71|33
1628991260000|2021-08-15 01:34:20|3282.34|3273.64|3282.43|3273.73|3283.91|3275.21|3282.23|3273.53|33
1628991270000|2021-08-15 01:34:30|3282.38|3273.68|3282.71|3274.01|3283.16|3274.46|3282.38|3273.68|32
1628991280000|2021-08-15 01:34:40|3282.72|3274.02|3282.49|3273.79|3282.73|3274.03|3282.49|3273.79|30
1628991290000|2021-08-15 01:34:50|3282.5|3273.8|3282.56|3273.86|3282.86|3274.16|3282.5|3273.8|33
1628991300000|2021-08-15 01:35:00|3282.59|3273.89|3282.6|3273.9|3282.69|3273.99|3282.28|3273.58|35
1628991310000|2021-08-15 01:35:10|3282.62|3273.92|3282.34|3273.64|3282.65|3273.95|3282.16|3273.46|33
1628991320000|2021-08-15 01:35:20|3282.28|3273.58|3282.17|3273.47|3282.41|3273.71|3281.98|3273.28|34
1628991330000|2021-08-15 01:35:30|3282.14|3273.44|3281.69|3272.99|3282.18|3273.48|3281.45|3272.75|30
1628991340000|2021-08-15 01:35:40|3281.7|3273|3281.22|3272.52|3281.71|3273.01|3281.12|3272.42|26
1628991350000|2021-08-15 01:35:50|3281.25|3272.55|3280.52|3271.82|3281.25|3272.55|3280.48|3271.78|31
1628991360000|2021-08-15 01:36:00|3280.54|3271.84|3280.73|3272.03|3280.88|3272.18|3280.51|3271.81|23
1628991370000|2021-08-15 01:36:10|3280.75|3272.05|3280.4|3271.7|3280.77|3272.07|3280.38|3271.68|26
1628991380000|2021-08-15 01:36:20|3280.41|3271.71|3279.21|3270.51|3280.45|3271.75|3279.19|3270.49|32
1628991390000|2021-08-15 01:36:30|3279.26|3270.56|3279.22|3270.52|3279.35|3270.65|3279.13|3270.43|34
1628991400000|2021-08-15 01:36:40|3279.15|3270.45|3278.33|3269.63|3279.21|3270.51|3278.26|3269.56|25
1628991410000|2021-08-15 01:36:50|3278.4|3269.7|3278.42|3269.72|3278.49|3269.79|3278.27|3269.57|34
1628991420000|2021-08-15 01:37:00|3278.44|3269.74|3278.48|3269.78|3278.86|3270.16|3278.35|3269.65|35
1628991430000|2021-08-15 01:37:10|3278.49|3269.79|3277.5|3268.8|3278.51|3269.81|3277.5|3268.8|29
1628991440000|2021-08-15 01:37:20|3277.46|3268.76|3276.78|3268.08|3277.46|3268.76|3276.6|3267.9|36
1628991450000|2021-08-15 01:37:30|3276.74|3268.04|3276.59|3267.89|3276.78|3268.08|3276.59|3267.89|22
1628991460000|2021-08-15 01:37:40|3276.48|3267.78|3277.5|3268.8|3277.5|3268.8|3276.48|3267.78|29
1628991470000|2021-08-15 01:37:50|3277.49|3268.79|3279.06|3270.36|3279.06|3270.36|3277.23|3268.53|33
1628991480000|2021-08-15 01:38:00|3279.2|3270.5|3277.69|3268.99|3279.26|3270.56|3277.68|3268.98|35
1628991490000|2021-08-15 01:38:10|3277.64|3268.94|3277.35|3268.65|3277.91|3269.21|3277.15|3268.45|37
1628991500000|2021-08-15 01:38:20|3277.37|3268.67|3271.93|3263.23|3277.37|3268.67|3271.89|3263.19|37
1628991510000|2021-08-15 01:38:30|3271.87|3263.17|3273.64|3264.94|3273.86|3265.16|3271.82|3263.12|38
1628991520000|2021-08-15 01:38:40|3273.59|3264.89|3275.1|3266.4|3275.16|3266.46|3273.59|3264.89|37
1628991530000|2021-08-15 01:38:50|3275.15|3266.45|3274.83|3266.13|3276|3267.3|3274.83|3266.13|32
1628991540000|2021-08-15 01:39:00|3274.88|3266.18|3275.59|3266.89|3276.43|3267.73|3274.81|3266.11|36
1628991550000|2021-08-15 01:39:10|3275.61|3266.91|3275.99|3267.29|3276.19|3267.49|3275.22|3266.52|38
1628991560000|2021-08-15 01:39:20|3276|3267.3|3276.05|3267.35|3276.11|3267.41|3275.89|3267.19|28
1628991570000|2021-08-15 01:39:30|3276.04|3267.34|3273.59|3264.89|3276.16|3267.46|3273.59|3264.89|31
1628991580000|2021-08-15 01:39:40|3273.46|3264.76|3273.05|3264.35|3273.46|3264.76|3272.49|3263.79|38
1628991590000|2021-08-15 01:39:50|3273.12|3264.42|3273.58|3264.88|3274.12|3265.42|3272.83|3264.13|39
1628991600000|2021-08-15 01:40:00|3273.91|3265.21|3274.03|3265.33|3274.08|3265.38|3272.14|3263.44|37
1628991610000|2021-08-15 01:40:10|3274.1|3265.4|3274.53|3265.83|3274.56|3265.86|3274.03|3265.33|30
1628991620000|2021-08-15 01:40:20|3274.42|3265.72|3273.34|3264.64|3274.42|3265.72|3272.9|3264.2|36
1628991630000|2021-08-15 01:40:30|3273.33|3264.63|3272.8|3264.1|3273.53|3264.83|3272.3|3263.6|39
1628991640000|2021-08-15 01:40:40|3272.73|3264.03|3272.6|3263.9|3272.78|3264.08|3272.37|3263.67|36
1628991650000|2021-08-15 01:40:50|3272.66|3263.96|3272.98|3264.28|3272.99|3264.29|3272.51|3263.81|32
1628991660000|2021-08-15 01:41:00|3272.93|3264.23|3273.23|3264.53|3273.34|3264.64|3272.47|3263.77|34
1628991670000|2021-08-15 01:41:10|3273.18|3264.48|3274.06|3265.36|3274.57|3265.87|3273.18|3264.48|39
1628991680000|2021-08-15 01:41:20|3274.18|3265.48|3274.35|3265.65|3275.15|3266.45|3274.03|3265.33|33
1628991690000|2021-08-15 01:41:30|3274.34|3265.64|3275.83|3267.13|3276.06|3267.36|3274.34|3265.64|38
1628991700000|2021-08-15 01:41:40|3275.65|3266.95|3275.88|3267.18|3276.18|3267.48|3275.65|3266.95|37
1628991710000|2021-08-15 01:41:50|3275.78|3267.08|3275.15|3266.45|3275.78|3267.08|3275.04|3266.34|34
1628991720000|2021-08-15 01:42:00|3275.14|3266.44|3276.03|3267.33|3276.03|3267.33|3275.14|3266.44|37
1628991730000|2021-08-15 01:42:10|3276.01|3267.31|3276.07|3267.37|3276.07|3267.37|3275.79|3267.09|32
1628991740000|2021-08-15 01:42:20|3276.09|3267.39|3274.13|3265.43|3276.09|3267.39|3273.89|3265.19|34
1628991750000|2021-08-15 01:42:30|3274.26|3265.56|3274.52|3265.82|3274.9|3266.2|3274.24|3265.54|32
1628991760000|2021-08-15 01:42:40|3274.45|3265.75|3274.03|3265.33|3274.57|3265.87|3273.81|3265.11|34
1628991770000|2021-08-15 01:42:50|3274.01|3265.31|3274.76|3266.06|3274.76|3266.06|3274.01|3265.31|34
1628991780000|2021-08-15 01:43:00|3274.71|3266.01|3274.69|3265.99|3275.09|3266.39|3274.63|3265.93|38
1628991790000|2021-08-15 01:43:10|3274.74|3266.04|3274.66|3265.96|3274.74|3266.04|3274.44|3265.74|33
1628991800000|2021-08-15 01:43:20|3274.68|3265.98|3275.32|3266.62|3275.68|3266.98|3274.68|3265.98|36
1628991810000|2021-08-15 01:43:30|3275.37|3266.67|3274.95|3266.25|3275.78|3267.08|3274.95|3266.25|34
1628991820000|2021-08-15 01:43:40|3274.92|3266.22|3275.47|3266.77|3275.47|3266.77|3274.9|3266.2|36
1628991830000|2021-08-15 01:43:50|3275.51|3266.81|3275.8|3267.1|3277.2|3268.5|3275.51|3266.81|34
1628991840000|2021-08-15 01:44:00|3275.77|3267.07|3276.24|3267.54|3276.46|3267.76|3275.77|3267.07|36
1628991850000|2021-08-15 01:44:10|3276.31|3267.61|3276.54|3267.84|3277.14|3268.44|3276.05|3267.35|37
1628991860000|2021-08-15 01:44:20|3276.53|3267.83|3275.73|3267.03|3276.54|3267.84|3275.71|3267.01|31
1628991870000|2021-08-15 01:44:30|3275.58|3266.88|3275.89|3267.19|3275.89|3267.19|3275.57|3266.87|16
1628991880000|2021-08-15 01:44:40|3275.87|3267.17|3275.37|3266.67|3276.16|3267.46|3275.25|3266.55|34
1628991890000|2021-08-15 01:44:50|3275.41|3266.71|3275.46|3266.76|3275.46|3266.76|3275.35|3266.65|29
1628991900000|2021-08-15 01:45:00|3275.44|3266.74|3275.99|3267.29|3276.03|3267.33|3275.4|3266.7|34
1628991910000|2021-08-15 01:45:10|3275.95|3267.25|3275.5|3266.8|3276.03|3267.33|3275.47|3266.77|24
1628991920000|2021-08-15 01:45:20|3275.49|3266.79|3274.66|3265.96|3275.49|3266.79|3274.52|3265.82|31
1628991930000|2021-08-15 01:45:30|3274.63|3265.93|3274.27|3265.57|3274.7|3266|3274.19|3265.49|35
1628991940000|2021-08-15 01:45:40|3274.26|3265.56|3274.72|3266.02|3274.73|3266.03|3274.2|3265.5|27
1628991950000|2021-08-15 01:45:50|3274.59|3265.89|3274.29|3265.59|3274.59|3265.89|3274.2|3265.5|28
1628991960000|2021-08-15 01:46:00|3274.27|3265.57|3274.32|3265.62|3274.52|3265.82|3274.27|3265.57|29
1628991970000|2021-08-15 01:46:10|3274.33|3265.63|3273.75|3265.05|3274.34|3265.64|3273.73|3265.03|30
1628991980000|2021-08-15 01:46:20|3273.73|3265.03|3275.14|3266.44|3275.14|3266.44|3273.73|3265.03|31
1628991990000|2021-08-15 01:46:30|3275.19|3266.49|3273.86|3265.16|3275.33|3266.63|3273.64|3264.94|35
1628992000000|2021-08-15 01:46:40|3273.9|3265.2|3273.59|3264.89|3273.92|3265.22|3273.59|3264.89|34
1628992010000|2021-08-15 01:46:50|3273.56|3264.86|3273.7|3265|3273.82|3265.12|3273.46|3264.76|28
1628992020000|2021-08-15 01:47:00|3273.69|3264.99|3273.05|3264.35|3273.95|3265.25|3273.05|3264.35|33
1628992030000|2021-08-15 01:47:10|3273|3264.3|3273.71|3265.01|3273.71|3265.01|3272.91|3264.21|37
1628992040000|2021-08-15 01:47:20|3273.72|3265.02|3271.43|3262.73|3273.91|3265.21|3271.24|3262.54|36
1628992050000|2021-08-15 01:47:30|3271.44|3262.74|3271.81|3263.11|3271.81|3263.11|3271.38|3262.68|32
1628992060000|2021-08-15 01:47:40|3271.85|3263.15|3270.47|3261.77|3271.95|3263.25|3270.47|3261.77|36
1628992070000|2021-08-15 01:47:50|3270.43|3261.73|3268.88|3260.18|3270.52|3261.82|3268.88|3260.18|33
1628992080000|2021-08-15 01:48:00|3268.84|3260.14|3269.48|3260.78|3269.91|3261.21|3268.73|3260.03|34
1628992090000|2021-08-15 01:48:10|3269.6|3260.9|3269.12|3260.42|3270.02|3261.32|3269.12|3260.42|31
1628992100000|2021-08-15 01:48:20|3269.05|3260.35|3268.63|3259.93|3269.06|3260.36|3268.63|3259.93|29
1628992110000|2021-08-15 01:48:30|3268.64|3259.94|3268.3|3259.6|3268.8|3260.1|3267.92|3259.22|36
1628992120000|2021-08-15 01:48:40|3268.44|3259.74|3267.3|3258.6|3268.7|3260|3267.3|3258.6|33
1628992130000|2021-08-15 01:48:50|3267.23|3258.53|3267.46|3258.76|3267.64|3258.94|3267.2|3258.5|29
1628992140000|2021-08-15 01:49:00|3267.48|3258.78|3268.06|3259.36|3268.13|3259.43|3267.48|3258.78|26
1628992150000|2021-08-15 01:49:10|3268.05|3259.35|3267.35|3258.65|3268.21|3259.51|3267.29|3258.59|35
1628992160000|2021-08-15 01:49:20|3267.39|3258.69|3267.78|3259.08|3267.82|3259.12|3267.2|3258.5|31
1628992170000|2021-08-15 01:49:30|3267.77|3259.07|3268.05|3259.35|3268.15|3259.45|3267.7|3259|37
1628992180000|2021-08-15 01:49:40|3268.09|3259.39|3267.78|3259.08|3268.1|3259.4|3267.64|3258.94|29
1628992190000|2021-08-15 01:49:50|3267.8|3259.1|3268.2|3259.5|3268.59|3259.89|3267.73|3259.03|28
1628992200000|2021-08-15 01:50:00|3267.83|3259.13|3269.92|3261.22|3270.05|3261.35|3267.83|3259.13|37
1628992210000|2021-08-15 01:50:10|3270.1|3261.4|3270.64|3261.94|3270.65|3261.95|3270.1|3261.4|33
1628992220000|2021-08-15 01:50:20|3270.63|3261.93|3267.88|3259.18|3270.63|3261.93|3267.87|3259.17|36
1628992230000|2021-08-15 01:50:30|3267.9|3259.2|3268.55|3259.85|3268.55|3259.85|3267.76|3259.06|37
1628992240000|2021-08-15 01:50:40|3268.35|3259.65|3268.41|3259.71|3268.87|3260.17|3268.15|3259.45|34
1628992250000|2021-08-15 01:50:50|3268.3|3259.6|3268.4|3259.7|3268.44|3259.74|3267.98|3259.28|28
1628992260000|2021-08-15 01:51:00|3268.41|3259.71|3269.37|3260.67|3269.54|3260.84|3268.41|3259.71|29
1628992270000|2021-08-15 01:51:10|3269.4|3260.7|3269.44|3260.74|3269.46|3260.76|3269.29|3260.59|17
1628992280000|2021-08-15 01:51:20|3269.42|3260.72|3269.59|3260.89|3269.68|3260.98|3269.41|3260.71|22
1628992290000|2021-08-15 01:51:30|3269.58|3260.88|3269.8|3261.1|3269.86|3261.16|3269.11|3260.41|31
1628992300000|2021-08-15 01:51:40|3269.76|3261.06|3269.62|3260.92|3269.82|3261.12|3269.57|3260.87|30
1628992310000|2021-08-15 01:51:50|3269.58|3260.88|3269.66|3260.96|3269.73|3261.03|3269.51|3260.81|28
1628992320000|2021-08-15 01:52:00|3269.57|3260.87|3269.7|3261|3269.77|3261.07|3269.57|3260.87|20
1628992330000|2021-08-15 01:52:10|3269.69|3260.99|3270.45|3261.75|3270.49|3261.79|3269.69|3260.99|30
1628992340000|2021-08-15 01:52:20|3270.48|3261.78|3270.56|3261.86|3271.05|3262.35|3270.24|3261.54|29
1628992350000|2021-08-15 01:52:30|3270.54|3261.84|3270.59|3261.89|3270.62|3261.92|3270.48|3261.78|28
1628992360000|2021-08-15 01:52:40|3270.57|3261.87|3270.62|3261.92|3270.64|3261.94|3270.47|3261.77|31
1628992370000|2021-08-15 01:52:50|3270.61|3261.91|3270.81|3262.11|3271.24|3262.54|3270.56|3261.86|27
1628992380000|2021-08-15 01:53:00|3270.79|3262.09|3271.13|3262.43|3271.28|3262.58|3270.79|3262.09|22
1628992390000|2021-08-15 01:53:10|3271.15|3262.45|3271.77|3263.07|3271.88|3263.18|3271.12|3262.42|32
1628992400000|2021-08-15 01:53:20|3271.86|3263.16|3272.09|3263.39|3272.42|3263.72|3271.76|3263.06|34
1628992410000|2021-08-15 01:53:30|3272.19|3263.49|3271.32|3262.62|3272.21|3263.51|3271.26|3262.56|29
1628992420000|2021-08-15 01:53:40|3271.33|3262.63|3270.59|3261.89|3271.36|3262.66|3270.56|3261.86|16
1628992430000|2021-08-15 01:53:50|3270.56|3261.86|3270.68|3261.98|3270.68|3261.98|3270.48|3261.78|19
1628992440000|2021-08-15 01:54:00|3270.71|3262.01|3270.57|3261.87|3270.97|3262.27|3270.4|3261.7|32
1628992450000|2021-08-15 01:54:10|3270.51|3261.81|3269.82|3261.12|3270.53|3261.83|3269.82|3261.12|31
1628992460000|2021-08-15 01:54:20|3269.49|3260.79|3269.4|3260.7|3269.53|3260.83|3269.35|3260.65|27
1628992470000|2021-08-15 01:54:30|3269.38|3260.68|3269.47|3260.77|3269.5|3260.8|3269.29|3260.59|19
1628992480000|2021-08-15 01:54:40|3269.45|3260.75|3269.25|3260.55|3269.48|3260.78|3269.22|3260.52|19
1628992490000|2021-08-15 01:54:50|3269.23|3260.53|3269.32|3260.62|3269.35|3260.65|3269.2|3260.5|28
1628992500000|2021-08-15 01:55:00|3269.31|3260.61|3269.41|3260.71|3269.72|3261.02|3269.23|3260.53|28
1628992510000|2021-08-15 01:55:10|3269.44|3260.74|3269.48|3260.78|3269.7|3261|3269.38|3260.68|28
1628992520000|2021-08-15 01:55:20|3269.52|3260.82|3269.69|3260.99|3269.69|3260.99|3269.34|3260.64|24
1628992530000|2021-08-15 01:55:30|3269.67|3260.97|3269.66|3260.96|3269.73|3261.03|3269.65|3260.95|11
1628992540000|2021-08-15 01:55:40|3269.65|3260.95|3269.71|3261.01|3269.72|3261.02|3269.61|3260.91|14
1628992550000|2021-08-15 01:55:50|3269.67|3260.97|3269.56|3260.86|3269.67|3260.97|3269.51|3260.81|25
1628992560000|2021-08-15 01:56:00|3269.59|3260.89|3269.87|3261.17|3269.87|3261.17|3269.57|3260.87|20
1628992570000|2021-08-15 01:56:10|3269.85|3261.15|3269.31|3260.61|3269.91|3261.21|3269.24|3260.54|23
1628992580000|2021-08-15 01:56:20|3269.29|3260.59|3267.71|3259.01|3269.29|3260.59|3267.71|3259.01|15
1628992590000|2021-08-15 01:56:30|3267.73|3259.03|3267.84|3259.14|3267.94|3259.24|3267.73|3259.03|15
1628992600000|2021-08-15 01:56:40|3267.81|3259.11|3267.52|3258.82|3267.85|3259.15|3267.42|3258.72|24
1628992610000|2021-08-15 01:56:50|3267.49|3258.79|3267.48|3258.78|3267.63|3258.93|3267.42|3258.72|15
1628992620000|2021-08-15 01:57:00|3267.47|3258.77|3267.42|3258.72|3267.56|3258.86|3267.38|3258.68|21
1628992630000|2021-08-15 01:57:10|3267.48|3258.78|3267.5|3258.8|3267.53|3258.83|3267.39|3258.69|16
1628992640000|2021-08-15 01:57:20|3267.22|3258.52|3267|3258.3|3267.34|3258.64|3266.89|3258.19|24
1628992650000|2021-08-15 01:57:30|3266.89|3258.19|3266.72|3258.02|3266.89|3258.19|3266.71|3258.01|31
1628992660000|2021-08-15 01:57:40|3266.73|3258.03|3266.02|3257.32|3266.73|3258.03|3265.89|3257.19|32
1628992670000|2021-08-15 01:57:50|3266.1|3257.4|3265.95|3257.25|3266.41|3257.71|3265.79|3257.09|36
1628992680000|2021-08-15 01:58:00|3265.98|3257.28|3265.7|3257|3265.99|3257.29|3265.62|3256.92|26
1628992690000|2021-08-15 01:58:10|3265.73|3257.03|3266.01|3257.31|3266.08|3257.38|3265.73|3257.03|30
1628992700000|2021-08-15 01:58:20|3266.04|3257.34|3266.35|3257.65|3266.5|3257.8|3266.04|3257.34|34
1628992710000|2021-08-15 01:58:30|3266.36|3257.66|3266.75|3258.05|3266.95|3258.25|3266.35|3257.65|30
1628992720000|2021-08-15 01:58:40|3266.72|3258.02|3266.67|3257.97|3266.72|3258.02|3266.38|3257.68|29
1628992730000|2021-08-15 01:58:50|3266.57|3257.87|3267.55|3258.85|3267.61|3258.91|3266.57|3257.87|28
1628992740000|2021-08-15 01:59:00|3267.6|3258.9|3268.38|3259.68|3268.44|3259.74|3267.6|3258.9|27
1628992750000|2021-08-15 01:59:10|3268.46|3259.76|3268.23|3259.53|3269.03|3260.33|3267.58|3258.88|31
1628992760000|2021-08-15 01:59:20|3268.14|3259.44|3268.07|3259.37|3268.19|3259.49|3267.8|3259.1|32
1628992770000|2021-08-15 01:59:30|3268.08|3259.38|3268.23|3259.53|3268.27|3259.57|3267.9|3259.2|34
1628992780000|2021-08-15 01:59:40|3268.46|3259.76|3268.17|3259.47|3268.74|3260.04|3267.94|3259.24|34
1628992790000|2021-08-15 01:59:50|3268.18|3259.48|3267.9|3259.2|3268.18|3259.48|3267.46|3258.76|31
1628992800000|2021-08-15 02:00:00|3267.88|3259.18|3269.04|3260.34|3269.08|3260.38|3267.7|3259|40
1628992810000|2021-08-15 02:00:10|3269.14|3260.44|3268.87|3260.17|3269.87|3261.17|3268.87|3260.17|29
1628992820000|2021-08-15 02:00:20|3268.82|3260.12|3269.62|3260.92|3269.85|3261.15|3268.82|3260.12|33
1628992830000|2021-08-15 02:00:30|3269.68|3260.98|3269.84|3261.14|3270.04|3261.34|3269.68|3260.98|24
1628992840000|2021-08-15 02:00:40|3269.83|3261.13|3269.84|3261.14|3269.87|3261.17|3269.74|3261.04|19
1628992850000|2021-08-15 02:00:50|3269.82|3261.12|3270.01|3261.31|3270.06|3261.36|3269.82|3261.12|12
1628992860000|2021-08-15 02:01:00|3269.86|3261.16|3270.04|3261.34|3270.26|3261.56|3269.86|3261.16|15
1628992870000|2021-08-15 02:01:10|3269.86|3261.16|3269.12|3260.42|3269.99|3261.29|3268.39|3259.69|35
1628992880000|2021-08-15 02:01:20|3269.18|3260.48|3270.09|3261.39|3270.1|3261.4|3269.12|3260.42|33
1628992890000|2021-08-15 02:01:30|3269.95|3261.25|3270.03|3261.33|3270.09|3261.39|3269.94|3261.24|19
1628992900000|2021-08-15 02:01:40|3270.02|3261.32|3271.04|3262.34|3271.04|3262.34|3269.9|3261.2|33
1628992910000|2021-08-15 02:01:50|3271.06|3262.36|3271.27|3262.57|3271.53|3262.83|3271.06|3262.36|27
1628992920000|2021-08-15 02:02:00|3271.23|3262.53|3272.77|3264.07|3272.77|3264.07|3271.23|3262.53|29
1628992930000|2021-08-15 02:02:10|3272.78|3264.08|3273.66|3264.96|3273.95|3265.25|3272.72|3264.02|30
1628992940000|2021-08-15 02:02:20|3273.67|3264.97|3273.19|3264.49|3273.76|3265.06|3273.12|3264.42|23
1628992950000|2021-08-15 02:02:30|3273.15|3264.45|3272.34|3263.64|3273.82|3265.12|3272.32|3263.62|35
1628992960000|2021-08-15 02:02:40|3272.36|3263.66|3273.44|3264.74|3273.63|3264.93|3272.24|3263.54|36
1628992970000|2021-08-15 02:02:50|3273.47|3264.77|3272.9|3264.2|3273.62|3264.92|3272.67|3263.97|32
1628992980000|2021-08-15 02:03:00|3272.81|3264.11|3273.52|3264.82|3273.52|3264.82|3272.8|3264.1|33
1628992990000|2021-08-15 02:03:10|3273.54|3264.84|3274.29|3265.59|3274.43|3265.73|3273.42|3264.72|38
1628993000000|2021-08-15 02:03:20|3274.08|3265.38|3274.15|3265.45|3274.7|3266|3273.5|3264.8|35
1628993010000|2021-08-15 02:03:30|3274.1|3265.4|3272.43|3263.73|3274.12|3265.42|3272.43|3263.73|38
1628993020000|2021-08-15 02:03:40|3272.27|3263.57|3273.49|3264.79|3273.62|3264.92|3272.08|3263.38|36
1628993030000|2021-08-15 02:03:50|3273.56|3264.86|3273.53|3264.83|3273.71|3265.01|3273.47|3264.77|25
1628993040000|2021-08-15 02:04:00|3273.56|3264.86|3275.42|3266.72|3275.78|3267.08|3273.54|3264.84|35
1628993050000|2021-08-15 02:04:10|3275.36|3266.66|3276.06|3267.36|3276.21|3267.51|3275.36|3266.66|34
1628993060000|2021-08-15 02:04:20|3276.09|3267.39|3274.93|3266.23|3276.57|3267.87|3274.93|3266.23|32
1628993070000|2021-08-15 02:04:30|3274.92|3266.22|3275.98|3267.28|3276.06|3267.36|3274.92|3266.22|32
1628993080000|2021-08-15 02:04:40|3275.91|3267.21|3276.01|3267.31|3276.04|3267.34|3275.86|3267.16|35
1628993090000|2021-08-15 02:04:50|3276|3267.3|3276.17|3267.47|3276.22|3267.52|3275.93|3267.23|18
1628993100000|2021-08-15 02:05:00|3276.22|3267.52|3276.62|3267.92|3276.63|3267.93|3276.21|3267.51|17
1628993110000|2021-08-15 02:05:10|3276.6|3267.9|3276.53|3267.83|3276.65|3267.95|3276.3|3267.6|30
1628993120000|2021-08-15 02:05:20|3276.4|3267.7|3276.29|3267.59|3276.4|3267.7|3276.25|3267.55|21
1628993130000|2021-08-15 02:05:30|3276.3|3267.6|3275.22|3266.52|3276.44|3267.74|3275.16|3266.46|28
1628993140000|2021-08-15 02:05:40|3275.5|3266.8|3275.9|3267.2|3275.93|3267.23|3275.3|3266.6|34
1628993150000|2021-08-15 02:05:50|3275.91|3267.21|3276.25|3267.55|3276.42|3267.72|3275.9|3267.2|38
1628993160000|2021-08-15 02:06:00|3276.26|3267.56|3277.38|3268.68|3277.38|3268.68|3276.14|3267.44|30
1628993170000|2021-08-15 02:06:10|3277.47|3268.77|3276.91|3268.21|3277.47|3268.77|3276.76|3268.06|22
1628993180000|2021-08-15 02:06:20|3276.86|3268.16|3277.4|3268.7|3277.6|3268.9|3276.81|3268.11|37
1628993190000|2021-08-15 02:06:30|3277.42|3268.72|3277.64|3268.94|3277.79|3269.09|3276.93|3268.23|31
1628993200000|2021-08-15 02:06:40|3277.73|3269.03|3278.06|3269.36|3278.06|3269.36|3277.64|3268.94|31
1628993210000|2021-08-15 02:06:50|3278.12|3269.42|3278.54|3269.84|3278.54|3269.84|3277.85|3269.15|30
1628993220000|2021-08-15 02:07:00|3278.51|3269.81|3278.72|3270.02|3278.89|3270.19|3278.19|3269.49|22
1628993230000|2021-08-15 02:07:10|3278.65|3269.95|3278.57|3269.87|3278.87|3270.17|3278.51|3269.81|35
1628993240000|2021-08-15 02:07:20|3277.97|3269.27|3277.02|3268.32|3278.3|3269.6|3276.91|3268.21|33
1628993250000|2021-08-15 02:07:30|3277.05|3268.35|3277.59|3268.89|3277.85|3269.15|3277.02|3268.32|29
1628993260000|2021-08-15 02:07:40|3277.14|3268.44|3277.32|3268.62|3277.45|3268.75|3276.41|3267.71|40
1628993270000|2021-08-15 02:07:50|3277.38|3268.68|3278.54|3269.84|3278.71|3270.01|3277.21|3268.51|36
1628993280000|2021-08-15 02:08:00|3278.58|3269.88|3278.61|3269.91|3278.93|3270.23|3278.34|3269.64|34
1628993290000|2021-08-15 02:08:10|3278.57|3269.87|3278.52|3269.82|3279.28|3270.58|3278.48|3269.78|34
1628993300000|2021-08-15 02:08:20|3278.3|3269.6|3278|3269.3|3278.3|3269.6|3277.16|3268.46|33
1628993310000|2021-08-15 02:08:30|3277.93|3269.23|3278.13|3269.43|3278.32|3269.62|3277.93|3269.23|26
1628993320000|2021-08-15 02:08:40|3278.09|3269.39|3278.09|3269.39|3278.13|3269.43|3278|3269.3|17
1628993330000|2021-08-15 02:08:50|3278.13|3269.43|3278.36|3269.66|3278.43|3269.73|3278.06|3269.36|18
1628993340000|2021-08-15 02:09:00|3278.43|3269.73|3278.53|3269.83|3278.82|3270.12|3278.36|3269.66|17
1628993350000|2021-08-15 02:09:10|3278.51|3269.81|3276.98|3268.28|3278.54|3269.84|3276.93|3268.23|22
1628993360000|2021-08-15 02:09:20|3277|3268.3|3277.09|3268.39|3277.12|3268.42|3276.84|3268.14|34
1628993370000|2021-08-15 02:09:30|3276.76|3268.06|3277.23|3268.53|3277.92|3269.22|3276.58|3267.88|36
1628993380000|2021-08-15 02:09:40|3277.15|3268.45|3277.1|3268.4|3277.38|3268.68|3277.06|3268.36|31
1628993390000|2021-08-15 02:09:50|3277.38|3268.68|3275.17|3266.47|3277.38|3268.68|3275.17|3266.47|37
1628993400000|2021-08-15 02:10:00|3275.21|3266.51|3275.88|3267.18|3275.98|3267.28|3275.08|3266.38|37
1628993410000|2021-08-15 02:10:10|3275.87|3267.17|3277.06|3268.36|3277.06|3268.36|3275.74|3267.04|28
1628993420000|2021-08-15 02:10:20|3277.2|3268.5|3278.11|3269.41|3278.24|3269.54|3277.06|3268.36|28
1628993430000|2021-08-15 02:10:30|3278.02|3269.32|3278.35|3269.65|3278.38|3269.68|3277.95|3269.25|31
1628993440000|2021-08-15 02:10:40|3278.38|3269.68|3278.73|3270.03|3278.75|3270.05|3278.34|3269.64|21
1628993450000|2021-08-15 02:10:50|3279.56|3270.86|3279.52|3270.82|3279.84|3271.14|3279.31|3270.61|31
1628993460000|2021-08-15 02:11:00|3279.45|3270.75|3279.54|3270.84|3279.57|3270.87|3279.29|3270.59|30
1628993470000|2021-08-15 02:11:10|3279.61|3270.91|3279.36|3270.66|3280.3|3271.6|3279.36|3270.66|32
1628993480000|2021-08-15 02:11:20|3279.32|3270.62|3280.12|3271.42|3280.16|3271.46|3279.32|3270.62|28
1628993490000|2021-08-15 02:11:30|3280.1|3271.4|3280.12|3271.42|3280.22|3271.52|3280.04|3271.34|18
1628993500000|2021-08-15 02:11:40|3280.14|3271.44|3279.79|3271.09|3280.22|3271.52|3279.76|3271.06|25
1628993510000|2021-08-15 02:11:50|3279.84|3271.14|3279.97|3271.27|3280.05|3271.35|3279.75|3271.05|23
1628993520000|2021-08-15 02:12:00|3279.98|3271.28|3279.87|3271.17|3280|3271.3|3279.83|3271.13|20
1628993530000|2021-08-15 02:12:10|3279.94|3271.24|3279.8|3271.1|3279.94|3271.24|3279.73|3271.03|26
1628993540000|2021-08-15 02:12:20|3279.78|3271.08|3279.84|3271.14|3280|3271.3|3279.7|3271|33
1628993550000|2021-08-15 02:12:30|3279.91|3271.21|3279.25|3270.55|3279.92|3271.22|3277.99|3269.29|34
1628993560000|2021-08-15 02:12:40|3279.39|3270.69|3279.43|3270.73|3279.61|3270.91|3279.36|3270.66|30
1628993570000|2021-08-15 02:12:50|3279.27|3270.57|3278.86|3270.16|3279.27|3270.57|3278.77|3270.07|31
1628993580000|2021-08-15 02:13:00|3278.93|3270.23|3280.18|3271.48|3280.18|3271.48|3278.93|3270.23|25
1628993590000|2021-08-15 02:13:10|3280|3271.3|3279.16|3270.46|3280.14|3271.44|3279.02|3270.32|35
1628993600000|2021-08-15 02:13:20|3279.09|3270.39|3278.86|3270.16|3279.43|3270.73|3278.86|3270.16|26
1628993610000|2021-08-15 02:13:30|3278.59|3269.89|3278.08|3269.38|3278.59|3269.89|3277.95|3269.25|36
1628993620000|2021-08-15 02:13:40|3278.21|3269.51|3278.15|3269.45|3278.46|3269.76|3278.04|3269.34|31
1628993630000|2021-08-15 02:13:50|3278.24|3269.54|3278.23|3269.53|3278.57|3269.87|3278.09|3269.39|32
1628993640000|2021-08-15 02:14:00|3278.22|3269.52|3276.07|3267.37|3278.29|3269.59|3276.05|3267.35|35
1628993650000|2021-08-15 02:14:10|3276.08|3267.38|3275.6|3266.9|3276.14|3267.44|3275.6|3266.9|35
1628993660000|2021-08-15 02:14:20|3275.56|3266.86|3277.35|3268.65|3277.35|3268.65|3275.42|3266.72|37
1628993670000|2021-08-15 02:14:30|3277.36|3268.66|3277.55|3268.85|3277.55|3268.85|3277.27|3268.57|28
1628993680000|2021-08-15 02:14:40|3277.62|3268.92|3277.23|3268.53|3277.85|3269.15|3276.55|3267.85|33
1628993690000|2021-08-15 02:14:50|3277.29|3268.59|3277.16|3268.46|3277.39|3268.69|3277.07|3268.37|29
1628993700000|2021-08-15 02:15:00|3277.19|3268.49|3278.06|3269.36|3278.31|3269.61|3277.17|3268.47|30
1628993710000|2021-08-15 02:15:10|3278.03|3269.33|3278.68|3269.98|3278.75|3270.05|3277.93|3269.23|37
1628993720000|2021-08-15 02:15:20|3278.69|3269.99|3280.28|3271.58|3280.28|3271.58|3278.6|3269.9|25
1628993730000|2021-08-15 02:15:30|3280.29|3271.59|3280.3|3271.6|3280.34|3271.64|3280.27|3271.57|9
1628993740000|2021-08-15 02:15:40|3280.25|3271.55|3280.31|3271.61|3280.4|3271.7|3280.15|3271.45|19
1628993750000|2021-08-15 02:15:50|3280.3|3271.6|3280.07|3271.37|3280.35|3271.65|3279.78|3271.08|26
1628993760000|2021-08-15 02:16:00|3279.99|3271.29|3280.95|3272.25|3280.96|3272.26|3279.99|3271.29|20
1628993770000|2021-08-15 02:16:10|3280.96|3272.26|3280.5|3271.8|3280.98|3272.28|3280.5|3271.8|17
1628993780000|2021-08-15 02:16:20|3280.51|3271.81|3280.27|3271.57|3280.52|3271.82|3280.26|3271.56|25
1628993790000|2021-08-15 02:16:30|3280.11|3271.41|3280.06|3271.36|3280.35|3271.65|3280.06|3271.36|28
1628993800000|2021-08-15 02:16:40|3280.05|3271.35|3280.13|3271.43|3280.16|3271.46|3280.03|3271.33|30
1628993810000|2021-08-15 02:16:50|3280.14|3271.44|3280.55|3271.85|3280.85|3272.15|3280.12|3271.42|26
1628993820000|2021-08-15 02:17:00|3280.67|3271.97|3280.97|3272.27|3280.99|3272.29|3280.67|3271.97|29
1628993830000|2021-08-15 02:17:10|3280.95|3272.25|3281|3272.3|3281.04|3272.34|3280.93|3272.23|19
1628993840000|2021-08-15 02:17:20|3281.01|3272.31|3280.89|3272.19|3281.03|3272.33|3280.89|3272.19|16
1628993850000|2021-08-15 02:17:30|3280.94|3272.24|3281.44|3272.74|3281.53|3272.83|3280.25|3271.55|31
1628993860000|2021-08-15 02:17:40|3281.4|3272.7|3281.59|3272.89|3281.62|3272.92|3281.32|3272.62|32
1628993870000|2021-08-15 02:17:50|3281.53|3272.83|3281.62|3272.92|3281.68|3272.98|3281.51|3272.81|26
1628993880000|2021-08-15 02:18:00|3281.59|3272.89|3282.23|3273.53|3282.46|3273.76|3281.53|3272.83|26
1628993890000|2021-08-15 02:18:10|3282.38|3273.68|3282.83|3274.13|3282.83|3274.13|3281.36|3272.66|37
1628993900000|2021-08-15 02:18:20|3282.75|3274.05|3281.64|3272.94|3282.76|3274.06|3281.64|3272.94|33
1628993910000|2021-08-15 02:18:30|3281.63|3272.93|3282.21|3273.51|3282.43|3273.73|3281.63|3272.93|29
1628993920000|2021-08-15 02:18:40|3282.22|3273.52|3282.48|3273.78|3282.67|3273.97|3282.08|3273.38|26
1628993930000|2021-08-15 02:18:50|3282.54|3273.84|3282.56|3273.86|3282.77|3274.07|3282.42|3273.72|31
1628993940000|2021-08-15 02:19:00|3282.55|3273.85|3282.63|3273.93|3282.69|3273.99|3282.28|3273.58|25
1628993950000|2021-08-15 02:19:10|3282.55|3273.85|3281.98|3273.28|3282.56|3273.86|3281.7|3273|24
1628993960000|2021-08-15 02:19:20|3282.05|3273.35|3282.03|3273.33|3282.08|3273.38|3281.93|3273.23|17
1628993970000|2021-08-15 02:19:30|3281.96|3273.26|3281.68|3272.98|3282|3273.3|3281.42|3272.72|26
1628993980000|2021-08-15 02:19:40|3281.63|3272.93|3281.84|3273.14|3281.89|3273.19|3281.53|3272.83|22
1628993990000|2021-08-15 02:19:50|3281.85|3273.15|3283.19|3274.49|3283.19|3274.49|3281.85|3273.15|26
1628994000000|2021-08-15 02:20:00|3283.23|3274.53|3283.38|3274.68|3283.4|3274.7|3283.15|3274.45|16
1628994010000|2021-08-15 02:20:10|3283.64|3274.94|3283.71|3275.01|3283.79|3275.09|3283.47|3274.77|17
1628994020000|2021-08-15 02:20:20|3283.82|3275.12|3284.16|3275.46|3284.16|3275.46|3283.56|3274.86|33
1628994030000|2021-08-15 02:20:30|3284.58|3275.88|3284.62|3275.92|3285.11|3276.41|3284.33|3275.63|37
1628994040000|2021-08-15 02:20:40|3284.75|3276.05|3286.09|3277.39|3286.32|3277.62|3284.75|3276.05|34
1628994050000|2021-08-15 02:20:50|3286.23|3277.53|3286.33|3277.63|3286.4|3277.7|3286.08|3277.38|31
1628994060000|2021-08-15 02:21:00|3286.34|3277.64|3286.21|3277.51|3286.34|3277.64|3285.93|3277.23|36
1628994070000|2021-08-15 02:21:10|3286.47|3277.77|3286.98|3278.28|3287.72|3279.02|3286.38|3277.68|32
1628994080000|2021-08-15 02:21:20|3286.97|3278.27|3287.47|3278.77|3287.48|3278.78|3286.97|3278.27|27
1628994090000|2021-08-15 02:21:30|3287.55|3278.85|3287.75|3279.05|3287.75|3279.05|3286.86|3278.16|27
1628994100000|2021-08-15 02:21:40|3287.73|3279.03|3286.96|3278.26|3287.75|3279.05|3286.94|3278.24|28
1628994110000|2021-08-15 02:21:50|3286.97|3278.27|3286.25|3277.55|3287.04|3278.34|3285.78|3277.08|29
1628994120000|2021-08-15 02:22:00|3286.24|3277.54|3287.64|3278.94|3287.77|3279.07|3286.24|3277.54|30
1628994130000|2021-08-15 02:22:10|3287.71|3279.01|3287.23|3278.53|3287.71|3279.01|3287.22|3278.52|14
1628994140000|2021-08-15 02:22:20|3287.12|3278.42|3287.44|3278.74|3287.58|3278.88|3287.05|3278.35|31
1628994150000|2021-08-15 02:22:30|3287.49|3278.79|3287.53|3278.83|3287.53|3278.83|3287.41|3278.71|23
1628994160000|2021-08-15 02:22:40|3287.54|3278.84|3287.5|3278.8|3287.73|3279.03|3287.46|3278.76|24
1628994170000|2021-08-15 02:22:50|3287.45|3278.75|3287.49|3278.79|3287.73|3279.03|3287.42|3278.72|24
1628994180000|2021-08-15 02:23:00|3287.48|3278.78|3288.99|3280.29|3288.99|3280.29|3287.02|3278.32|36
1628994190000|2021-08-15 02:23:10|3289.01|3280.31|3288.92|3280.22|3289.01|3280.31|3288.52|3279.82|31
1628994200000|2021-08-15 02:23:20|3288.91|3280.21|3288.95|3280.25|3288.96|3280.26|3288.89|3280.19|10
1628994210000|2021-08-15 02:23:30|3288.93|3280.23|3288.48|3279.78|3289.01|3280.31|3288.38|3279.68|22
1628994220000|2021-08-15 02:23:40|3288.39|3279.69|3287.68|3278.98|3288.39|3279.69|3287.66|3278.96|26
1628994230000|2021-08-15 02:23:50|3287.66|3278.96|3287.73|3279.03|3287.73|3279.03|3287.59|3278.89|24
1628994240000|2021-08-15 02:24:00|3287.76|3279.06|3288.62|3279.92|3288.71|3280.01|3287.75|3279.05|25
1628994250000|2021-08-15 02:24:10|3288.57|3279.87|3288.55|3279.85|3288.61|3279.91|3288.49|3279.79|18
1628994260000|2021-08-15 02:24:20|3288.5|3279.8|3289.23|3280.53|3289.23|3280.53|3288.48|3279.78|15
1628994270000|2021-08-15 02:24:30|3289.29|3280.59|3289.13|3280.43|3289.64|3280.94|3289.07|3280.37|24
1628994280000|2021-08-15 02:24:40|3289.1|3280.4|3289.2|3280.5|3289.2|3280.5|3288.91|3280.21|23
1628994290000|2021-08-15 02:24:50|3289.17|3280.47|3289.39|3280.69|3289.67|3280.97|3289.17|3280.47|31
1628994300000|2021-08-15 02:25:00|3289.4|3280.7|3288.35|3279.65|3289.75|3281.05|3288.35|3279.65|32
1628994310000|2021-08-15 02:25:10|3288.33|3279.63|3286.52|3277.82|3288.33|3279.63|3285.46|3276.76|37
1628994320000|2021-08-15 02:25:20|3286.64|3277.94|3286.39|3277.69|3287.68|3278.98|3286.39|3277.69|37
1628994330000|2021-08-15 02:25:30|3286.3|3277.6|3286.07|3277.37|3286.3|3277.6|3285.39|3276.69|32
1628994340000|2021-08-15 02:25:40|3286.09|3277.39|3285.48|3276.78|3286.15|3277.45|3285.15|3276.45|33
1628994350000|2021-08-15 02:25:50|3285.57|3276.87|3285.58|3276.88|3285.76|3277.06|3285.5|3276.8|28
1628994360000|2021-08-15 02:26:00|3285.55|3276.85|3285.69|3276.99|3285.7|3277|3285.55|3276.85|13
1628994370000|2021-08-15 02:26:10|3285.66|3276.96|3285.59|3276.89|3286.18|3277.48|3285.54|3276.84|29
1628994380000|2021-08-15 02:26:20|3285.56|3276.86|3284.58|3275.88|3285.61|3276.91|3284.52|3275.82|25
1628994390000|2021-08-15 02:26:30|3284.61|3275.91|3284.94|3276.24|3284.94|3276.24|3284.43|3275.73|18
1628994400000|2021-08-15 02:26:40|3284.97|3276.27|3284.62|3275.92|3285.02|3276.32|3284.43|3275.73|26
1628994410000|2021-08-15 02:26:50|3284.61|3275.91|3284.77|3276.07|3284.88|3276.18|3284.61|3275.91|27
1628994420000|2021-08-15 02:27:00|3284.78|3276.08|3285.21|3276.51|3285.23|3276.53|3284.67|3275.97|33
1628994430000|2021-08-15 02:27:10|3285.17|3276.47|3285.38|3276.68|3285.44|3276.74|3285.1|3276.4|31
1628994440000|2021-08-15 02:27:20|3285.33|3276.63|3285.02|3276.32|3285.34|3276.64|3284.96|3276.26|24
1628994450000|2021-08-15 02:27:30|3285.03|3276.33|3284.99|3276.29|3285.06|3276.36|3284.99|3276.29|20
1628994460000|2021-08-15 02:27:40|3285.03|3276.33|3285.3|3276.6|3285.3|3276.6|3284.99|3276.29|23
1628994470000|2021-08-15 02:27:50|3285.38|3276.68|3285.65|3276.95|3285.7|3277|3285.35|3276.65|30
1628994480000|2021-08-15 02:28:00|3285.66|3276.96|3285.98|3277.28|3286.52|3277.82|3285.66|3276.96|26
1628994490000|2021-08-15 02:28:10|3285.99|3277.29|3286.35|3277.65|3286.35|3277.65|3285.91|3277.21|16
1628994500000|2021-08-15 02:28:20|3286.31|3277.61|3286.56|3277.86|3286.59|3277.89|3286.31|3277.61|34
1628994510000|2021-08-15 02:28:30|3286.49|3277.79|3285.62|3276.92|3286.73|3278.03|3285.62|3276.92|28
1628994520000|2021-08-15 02:28:40|3285.59|3276.89|3286.43|3277.73|3286.6|3277.9|3285.45|3276.75|34
1628994530000|2021-08-15 02:28:50|3286.39|3277.69|3286.12|3277.42|3286.53|3277.83|3286.12|3277.42|28
1628994540000|2021-08-15 02:29:00|3286.18|3277.48|3286.68|3277.98|3286.68|3277.98|3285.7|3277|34
1628994550000|2021-08-15 02:29:10|3286.62|3277.92|3287.78|3279.08|3287.78|3279.08|3286.55|3277.85|26
1628994560000|2021-08-15 02:29:20|3287.67|3278.97|3287.59|3278.89|3287.75|3279.05|3287.26|3278.56|28
1628994570000|2021-08-15 02:29:30|3287.61|3278.91|3287.06|3278.36|3287.62|3278.92|3286.92|3278.22|27
1628994580000|2021-08-15 02:29:40|3287.01|3278.31|3287.11|3278.41|3287.11|3278.41|3286.97|3278.27|27
1628994590000|2021-08-15 02:29:50|3287.19|3278.49|3287.2|3278.5|3287.4|3278.7|3287.18|3278.48|27
1628994600000|2021-08-15 02:30:00|3287.22|3278.52|3288.42|3279.72|3288.8|3280.1|3287.18|3278.48|29
1628994610000|2021-08-15 02:30:10|3288.43|3279.73|3289.1|3280.4|3289.2|3280.5|3288.43|3279.73|23
1628994620000|2021-08-15 02:30:20|3289.17|3280.47|3289.3|3280.6|3289.4|3280.7|3289.06|3280.36|24
1628994630000|2021-08-15 02:30:30|3289.34|3280.64|3289.43|3280.73|3289.52|3280.82|3289.34|3280.64|14
1628994640000|2021-08-15 02:30:40|3289.45|3280.75|3289.74|3281.04|3289.74|3281.04|3289.45|3280.75|7
1628994650000|2021-08-15 02:30:50|3289.8|3281.1|3289.76|3281.06|3289.97|3281.27|3289.65|3280.95|19
1628994660000|2021-08-15 02:31:00|3289.77|3281.07|3288.5|3279.8|3289.84|3281.14|3288.5|3279.8|35
1628994670000|2021-08-15 02:31:10|3288.53|3279.83|3288.76|3280.06|3289.02|3280.32|3288.4|3279.7|36
1628994680000|2021-08-15 02:31:20|3288.79|3280.09|3289.06|3280.36|3289.07|3280.37|3288.66|3279.96|32
1628994690000|2021-08-15 02:31:30|3289.07|3280.37|3289|3280.3|3289.07|3280.37|3289|3280.3|7
1628994700000|2021-08-15 02:31:40|3288.95|3280.25|3288.99|3280.29|3289.01|3280.31|3288.55|3279.85|32
1628994710000|2021-08-15 02:31:50|3288.98|3280.28|3289.47|3280.77|3289.72|3281.02|3288.98|3280.28|26
1628994720000|2021-08-15 02:32:00|3289.64|3280.94|3289.41|3280.71|3289.64|3280.94|3289.37|3280.67|18
1628994730000|2021-08-15 02:32:10|3289.38|3280.68|3289.76|3281.06|3289.76|3281.06|3289.32|3280.62|16
1628994740000|2021-08-15 02:32:20|3289.75|3281.05|3289.67|3280.97|3289.76|3281.06|3289.67|3280.97|4
1628994750000|2021-08-15 02:32:30|3289.69|3280.99|3289.74|3281.04|3289.74|3281.04|3289.69|3280.99|4
1628994760000|2021-08-15 02:32:40|3289.81|3281.11|3290.08|3281.38|3290.27|3281.57|3289.74|3281.04|20
1628994770000|2021-08-15 02:32:50|3290.12|3281.42|3291.61|3282.91|3291.76|3283.06|3290.08|3281.38|33
1628994780000|2021-08-15 02:33:00|3291.31|3282.61|3291.39|3282.69|3291.77|3283.07|3291.25|3282.55|24
1628994790000|2021-08-15 02:33:10|3291.47|3282.77|3291.21|3282.51|3291.47|3282.77|3290.85|3282.15|30
1628994800000|2021-08-15 02:33:20|3291.26|3282.56|3291.8|3283.1|3291.96|3283.26|3291.26|3282.56|31
1628994810000|2021-08-15 02:33:30|3291.79|3283.09|3291.93|3283.23|3292.04|3283.34|3291.49|3282.79|33
1628994820000|2021-08-15 02:33:40|3291.95|3283.25|3291.85|3283.15|3292.09|3283.39|3291.28|3282.58|32
1628994830000|2021-08-15 02:33:50|3291.88|3283.18|3291.89|3283.19|3292.12|3283.42|3291.84|3283.14|23
1628994840000|2021-08-15 02:34:00|3291.83|3283.13|3291.93|3283.23|3292.06|3283.36|3291.69|3282.99|27
1628994850000|2021-08-15 02:34:10|3291.68|3282.98|3290.87|3282.17|3291.68|3282.98|3290.82|3282.12|29
1628994860000|2021-08-15 02:34:20|3290.84|3282.14|3290.78|3282.08|3290.91|3282.21|3290.7|3282|23
1628994870000|2021-08-15 02:34:30|3290.84|3282.14|3292.06|3283.36|3292.08|3283.38|3290.66|3281.96|28
1628994880000|2021-08-15 02:34:40|3292.02|3283.32|3291.56|3282.86|3292.07|3283.37|3291.56|3282.86|16
1628994890000|2021-08-15 02:34:50|3291.62|3282.92|3292.3|3283.6|3292.54|3283.84|3291.55|3282.85|36
1628994900000|2021-08-15 02:35:00|3292.29|3283.59|3291.43|3282.73|3292.34|3283.64|3291.29|3282.59|25
1628994910000|2021-08-15 02:35:10|3292.11|3283.41|3291.83|3283.13|3292.25|3283.55|3291.83|3283.13|28
1628994920000|2021-08-15 02:35:20|3291.91|3283.21|3290.26|3281.56|3291.96|3283.26|3290.26|3281.56|36
1628994930000|2021-08-15 02:35:30|3290.23|3281.53|3289.15|3280.45|3290.23|3281.53|3289.15|3280.45|32
1628994940000|2021-08-15 02:35:40|3289.13|3280.43|3288.96|3280.26|3289.26|3280.56|3288.96|3280.26|23
1628994950000|2021-08-15 02:35:50|3288.91|3280.21|3288.21|3279.51|3288.92|3280.22|3288.11|3279.41|24
1628994960000|2021-08-15 02:36:00|3288.19|3279.49|3288.07|3279.37|3288.19|3279.49|3287.96|3279.26|27
1628994970000|2021-08-15 02:36:10|3288.09|3279.39|3287.26|3278.56|3288.12|3279.42|3286.97|3278.27|23
1628994980000|2021-08-15 02:36:20|3287.27|3278.57|3287.02|3278.32|3287.35|3278.65|3286.95|3278.25|36
1628994990000|2021-08-15 02:36:30|3286.96|3278.26|3287.14|3278.44|3287.14|3278.44|3286.9|3278.2|21
1628995000000|2021-08-15 02:36:40|3287.13|3278.43|3287|3278.3|3287.14|3278.44|3287|3278.3|11
1628995010000|2021-08-15 02:36:50|3287.03|3278.33|3287.05|3278.35|3287.05|3278.35|3287.03|3278.33|14
1628995020000|2021-08-15 02:37:00|3287.01|3278.31|3288.18|3279.48|3288.25|3279.55|3287.01|3278.31|18
1628995030000|2021-08-15 02:37:10|3287.97|3279.27|3288.28|3279.58|3288.49|3279.79|3287.95|3279.25|28
1628995040000|2021-08-15 02:37:20|3288.34|3279.64|3288.54|3279.84|3288.63|3279.93|3288.27|3279.57|18
1628995050000|2021-08-15 02:37:30|3288.23|3279.53|3287.28|3278.58|3288.23|3279.53|3287.28|3278.58|30
1628995060000|2021-08-15 02:37:40|3287.26|3278.56|3286.88|3278.18|3287.27|3278.57|3286.82|3278.12|21
1628995070000|2021-08-15 02:37:50|3286.94|3278.24|3286.85|3278.15|3286.96|3278.26|3286.78|3278.08|31
1628995080000|2021-08-15 02:38:00|3286.88|3278.18|3286.97|3278.27|3286.98|3278.28|3286.81|3278.11|23
1628995090000|2021-08-15 02:38:10|3286.91|3278.21|3288.2|3279.5|3288.25|3279.55|3286.91|3278.21|33
1628995100000|2021-08-15 02:38:20|3288.08|3279.38|3288.53|3279.83|3288.57|3279.87|3288.05|3279.35|27
1628995110000|2021-08-15 02:38:30|3288.54|3279.84|3288.1|3279.4|3288.56|3279.86|3288.1|3279.4|25
1628995120000|2021-08-15 02:38:40|3287.88|3279.18|3289.33|3280.63|3289.34|3280.64|3287.54|3278.84|36
1628995130000|2021-08-15 02:38:50|3289.4|3280.7|3290.17|3281.47|3290.45|3281.75|3289.4|3280.7|35
1628995140000|2021-08-15 02:39:00|3290.1|3281.4|3291.32|3282.62|3291.33|3282.63|3290.1|3281.4|33
1628995150000|2021-08-15 02:39:10|3291.28|3282.58|3290.95|3282.25|3291.28|3282.58|3290.83|3282.13|21
1628995160000|2021-08-15 02:39:20|3291.07|3282.37|3291.25|3282.55|3291.37|3282.67|3291.01|3282.31|26
1628995170000|2021-08-15 02:39:30|3291.26|3282.56|3291.26|3282.56|3291.41|3282.71|3291.23|3282.53|28
1628995180000|2021-08-15 02:39:40|3291.31|3282.61|3291.94|3283.24|3291.97|3283.27|3291.23|3282.53|23
1628995190000|2021-08-15 02:39:50|3291.89|3283.19|3291.51|3282.81|3292|3283.3|3291.19|3282.49|26
1628995200000|2021-08-15 02:40:00|3291.52|3282.82|3292.19|3283.49|3292.71|3284.01|3291.42|3282.72|36
1628995210000|2021-08-15 02:40:10|3292.08|3283.38|3292.17|3283.47|3292.42|3283.72|3292.08|3283.38|25
1628995220000|2021-08-15 02:40:20|3292.18|3283.48|3292.18|3283.48|3292.21|3283.51|3292.12|3283.42|15
1628995230000|2021-08-15 02:40:30|3292.21|3283.51|3291.34|3282.64|3292.21|3283.51|3291.34|3282.64|20
1628995240000|2021-08-15 02:40:40|3291.33|3282.63|3290.86|3282.16|3291.34|3282.64|3290.86|3282.16|28
1628995250000|2021-08-15 02:40:50|3290.97|3282.27|3291.54|3282.84|3291.57|3282.87|3290.97|3282.27|32
1628995260000|2021-08-15 02:41:00|3291.26|3282.56|3291.18|3282.48|3291.26|3282.56|3291.16|3282.46|28
1628995270000|2021-08-15 02:41:10|3291.1|3282.4|3289.73|3281.03|3291.15|3282.45|3289.64|3280.94|30
1628995280000|2021-08-15 02:41:20|3289.64|3280.94|3288.3|3279.6|3289.73|3281.03|3288.3|3279.6|32
1628995290000|2021-08-15 02:41:30|3288.38|3279.68|3287.75|3279.05|3288.51|3279.81|3287.7|3279|28
1628995300000|2021-08-15 02:41:40|3287.77|3279.07|3286.97|3278.27|3287.78|3279.08|3286.8|3278.1|30
1628995310000|2021-08-15 02:41:50|3286.93|3278.23|3286.9|3278.2|3288.02|3279.32|3286.7|3278|33
1628995320000|2021-08-15 02:42:00|3287.06|3278.36|3288.62|3279.92|3288.62|3279.92|3286.85|3278.15|37
1628995330000|2021-08-15 02:42:10|3288.83|3280.13|3288.97|3280.27|3289.18|3280.48|3288.79|3280.09|34
1628995340000|2021-08-15 02:42:20|3288.93|3280.23|3287.72|3279.02|3289|3280.3|3287.52|3278.82|36
1628995350000|2021-08-15 02:42:30|3287.6|3278.9|3287.36|3278.66|3287.63|3278.93|3287.36|3278.66|20
1628995360000|2021-08-15 02:42:40|3287.41|3278.71|3286.07|3277.37|3287.41|3278.71|3285.73|3277.03|35
1628995370000|2021-08-15 02:42:50|3286.02|3277.32|3285.76|3277.06|3286.48|3277.78|3285.76|3277.06|33
1628995380000|2021-08-15 02:43:00|3285.77|3277.07|3286.3|3277.6|3286.51|3277.81|3285.69|3276.99|26
1628995390000|2021-08-15 02:43:10|3286.28|3277.58|3285.44|3276.74|3286.41|3277.71|3285.41|3276.71|27
1628995400000|2021-08-15 02:43:20|3285.25|3276.55|3285.92|3277.22|3285.99|3277.29|3285.25|3276.55|28
1628995410000|2021-08-15 02:43:30|3285.97|3277.27|3286.35|3277.65|3287.12|3278.42|3285.97|3277.27|29
1628995420000|2021-08-15 02:43:40|3286.32|3277.62|3286.55|3277.85|3286.73|3278.03|3286.32|3277.62|29
1628995430000|2021-08-15 02:43:50|3286.5|3277.8|3286.84|3278.14|3286.86|3278.16|3286.46|3277.76|23
1628995440000|2021-08-15 02:44:00|3286.8|3278.1|3287.05|3278.35|3287.24|3278.54|3286.58|3277.88|33
1628995450000|2021-08-15 02:44:10|3287.11|3278.41|3286.23|3277.53|3287.11|3278.41|3286.17|3277.47|28
1628995460000|2021-08-15 02:44:20|3286.28|3277.58|3286.11|3277.41|3286.28|3277.58|3286.01|3277.31|28
1628995470000|2021-08-15 02:44:30|3286.1|3277.4|3285|3276.3|3286.1|3277.4|3284.85|3276.15|25
1628995480000|2021-08-15 02:44:40|3285.02|3276.32|3285.59|3276.89|3285.75|3277.05|3285.02|3276.32|23
1628995490000|2021-08-15 02:44:50|3285.6|3276.9|3287.19|3278.49|3287.24|3278.54|3285.6|3276.9|20
1628995500000|2021-08-15 02:45:00|3287.35|3278.65|3287.36|3278.66|3287.44|3278.74|3287.25|3278.55|25
1628995510000|2021-08-15 02:45:10|3287.35|3278.65|3286.04|3277.34|3287.35|3278.65|3286.03|3277.33|34
1628995520000|2021-08-15 02:45:20|3286.03|3277.33|3284.1|3275.4|3286.05|3277.35|3284.07|3275.37|30
1628995530000|2021-08-15 02:45:30|3283.88|3275.18|3282.84|3274.14|3283.88|3275.18|3282.32|3273.62|30
1628995540000|2021-08-15 02:45:40|3282.7|3274|3282.21|3273.51|3282.87|3274.17|3282.21|3273.51|33
1628995550000|2021-08-15 02:45:50|3282.18|3273.48|3282.09|3273.39|3282.2|3273.5|3282.01|3273.31|22
1628995560000|2021-08-15 02:46:00|3282.08|3273.38|3281.85|3273.15|3282.8|3274.1|3281.8|3273.1|32
1628995570000|2021-08-15 02:46:10|3281.76|3273.06|3281.56|3272.86|3281.92|3273.22|3281.55|3272.85|25
1628995580000|2021-08-15 02:46:20|3281.55|3272.85|3281.49|3272.79|3281.57|3272.87|3281.46|3272.76|12
1628995590000|2021-08-15 02:46:30|3281.47|3272.77|3281.11|3272.41|3281.47|3272.77|3281.06|3272.36|29
1628995600000|2021-08-15 02:46:40|3281.01|3272.31|3281.36|3272.66|3281.39|3272.69|3280.93|3272.23|28
1628995610000|2021-08-15 02:46:50|3281.37|3272.67|3281.31|3272.61|3281.38|3272.68|3281.29|3272.59|13
1628995620000|2021-08-15 02:47:00|3281.34|3272.64|3282.51|3273.81|3283|3274.3|3281.34|3272.64|27
1628995630000|2021-08-15 02:47:10|3282.46|3273.76|3282.31|3273.61|3282.49|3273.79|3282.23|3273.53|26
1628995640000|2021-08-15 02:47:20|3282.27|3273.57|3282.34|3273.64|3282.35|3273.65|3282.25|3273.55|23
1628995650000|2021-08-15 02:47:30|3282.32|3273.62|3282.61|3273.91|3282.75|3274.05|3282.32|3273.62|25
1628995660000|2021-08-15 02:47:40|3282.62|3273.92|3282.65|3273.95|3282.83|3274.13|3282.48|3273.78|33
1628995670000|2021-08-15 02:47:50|3282.6|3273.9|3282.72|3274.02|3282.86|3274.16|3282.53|3273.83|25
1628995680000|2021-08-15 02:48:00|3282.73|3274.03|3282.76|3274.06|3283.34|3274.64|3282.73|3274.03|30
1628995690000|2021-08-15 02:48:10|3282.75|3274.05|3282.2|3273.5|3282.78|3274.08|3282.2|3273.5|14
1628995700000|2021-08-15 02:48:20|3281.98|3273.28|3280.5|3271.8|3281.98|3273.28|3279.34|3270.64|38
1628995710000|2021-08-15 02:48:30|3280.41|3271.71|3279.94|3271.24|3280.53|3271.83|3279.86|3271.16|38
1628995720000|2021-08-15 02:48:40|3279.9|3271.2|3279.95|3271.25|3280.29|3271.59|3279.9|3271.2|31
1628995730000|2021-08-15 02:48:50|3279.93|3271.23|3279.8|3271.1|3279.93|3271.23|3279.75|3271.05|17
1628995740000|2021-08-15 02:49:00|3279.79|3271.09|3281.51|3272.81|3281.54|3272.84|3279.73|3271.03|30
1628995750000|2021-08-15 02:49:10|3281.44|3272.74|3281.95|3273.25|3282.33|3273.63|3281.44|3272.74|34
1628995760000|2021-08-15 02:49:20|3282.18|3273.48|3283.14|3274.44|3283.23|3274.53|3282.18|3273.48|36
1628995770000|2021-08-15 02:49:30|3283.1|3274.4|3283.12|3274.42|3283.15|3274.45|3282.68|3273.98|29
1628995780000|2021-08-15 02:49:40|3283.13|3274.43|3283.19|3274.49|3283.28|3274.58|3283.11|3274.41|29
1628995790000|2021-08-15 02:49:50|3283.17|3274.47|3282.5|3273.8|3283.55|3274.85|3282.36|3273.66|29
1628995800000|2021-08-15 02:50:00|3282.48|3273.78|3282.56|3273.86|3282.6|3273.9|3282.1|3273.4|33
1628995810000|2021-08-15 02:50:10|3282.59|3273.89|3283.97|3275.27|3283.97|3275.27|3282.59|3273.89|25
1628995820000|2021-08-15 02:50:20|3283.95|3275.25|3283.99|3275.29|3284.01|3275.31|3283.87|3275.17|28
1628995830000|2021-08-15 02:50:30|3284|3275.3|3283.55|3274.85|3284|3275.3|3283.43|3274.73|32
1628995840000|2021-08-15 02:50:40|3283.58|3274.88|3283.06|3274.36|3283.58|3274.88|3283.04|3274.34|30
1628995850000|2021-08-15 02:50:50|3283.07|3274.37|3283.03|3274.33|3283.12|3274.42|3282.95|3274.25|26
1628995860000|2021-08-15 02:51:00|3283.01|3274.31|3283.06|3274.36|3283.07|3274.37|3282.95|3274.25|19
1628995870000|2021-08-15 02:51:10|3283.07|3274.37|3283.66|3274.96|3283.66|3274.96|3282.99|3274.29|19
1628995880000|2021-08-15 02:51:20|3283.61|3274.91|3283.56|3274.86|3283.74|3275.04|3283.51|3274.81|35
1628995890000|2021-08-15 02:51:30|3283.58|3274.88|3283.5|3274.8|3283.61|3274.91|3283.48|3274.78|19
1628995900000|2021-08-15 02:51:40|3283.49|3274.79|3283.58|3274.88|3283.58|3274.88|3283.28|3274.58|27
1628995910000|2021-08-15 02:51:50|3283.59|3274.89|3283.25|3274.55|3283.59|3274.89|3282.32|3273.62|34
1628995920000|2021-08-15 02:52:00|3283.23|3274.53|3284.05|3275.35|3284.25|3275.55|3283.23|3274.53|35
1628995930000|2021-08-15 02:52:10|3284.04|3275.34|3284.05|3275.35|3284.08|3275.38|3284.02|3275.32|19
1628995940000|2021-08-15 02:52:20|3284.04|3275.34|3284.4|3275.7|3284.47|3275.77|3284.04|3275.34|19
1628995950000|2021-08-15 02:52:30|3284.35|3275.65|3284.99|3276.29|3285.05|3276.35|3284.35|3275.65|31
1628995960000|2021-08-15 02:52:40|3285.13|3276.43|3285.01|3276.31|3285.15|3276.45|3284.97|3276.27|17
1628995970000|2021-08-15 02:52:50|3285.02|3276.32|3285.34|3276.64|3285.63|3276.93|3285.02|3276.32|22
1628995980000|2021-08-15 02:53:00|3285.26|3276.56|3285.74|3277.04|3285.75|3277.05|3285.13|3276.43|32
1628995990000|2021-08-15 02:53:10|3285.76|3277.06|3285.57|3276.87|3285.84|3277.14|3285.57|3276.87|33
1628996000000|2021-08-15 02:53:20|3285.65|3276.95|3283.56|3274.86|3285.65|3276.95|3283.5|3274.8|23
1628996010000|2021-08-15 02:53:30|3283.59|3274.89|3283.59|3274.89|3284.01|3275.31|3283.02|3274.32|37
1628996020000|2021-08-15 02:53:40|3283.57|3274.87|3283.76|3275.06|3284.01|3275.31|3283.54|3274.84|31
1628996030000|2021-08-15 02:53:50|3283.82|3275.12|3283.77|3275.07|3283.82|3275.12|3283.68|3274.98|21
1628996040000|2021-08-15 02:54:00|3283.79|3275.09|3284.77|3276.07|3284.77|3276.07|3283.73|3275.03|30
1628996050000|2021-08-15 02:54:10|3284.79|3276.09|3285.19|3276.49|3285.32|3276.62|3284.79|3276.09|19
1628996060000|2021-08-15 02:54:20|3285.21|3276.51|3284.51|3275.81|3285.23|3276.53|3284.29|3275.59|33
1628996070000|2021-08-15 02:54:30|3284.5|3275.8|3285.27|3276.57|3285.3|3276.6|3284.48|3275.78|30
1628996080000|2021-08-15 02:54:40|3285.3|3276.6|3285.1|3276.4|3285.44|3276.74|3285.1|3276.4|31
1628996090000|2021-08-15 02:54:50|3285.08|3276.38|3285.18|3276.48|3285.22|3276.52|3285.08|3276.38|18
1628996100000|2021-08-15 02:55:00|3285.45|3276.75|3285.01|3276.31|3285.56|3276.86|3284.97|3276.27|20
1628996110000|2021-08-15 02:55:10|3285.08|3276.38|3284.85|3276.15|3285.08|3276.38|3284.77|3276.07|29
1628996120000|2021-08-15 02:55:20|3284.92|3276.22|3284.03|3275.33|3284.92|3276.22|3283.72|3275.02|33
1628996130000|2021-08-15 02:55:30|3283.93|3275.23|3284.27|3275.57|3284.53|3275.83|3283.88|3275.18|28
1628996140000|2021-08-15 02:55:40|3284.23|3275.53|3283.8|3275.1|3284.23|3275.53|3283.75|3275.05|31
1628996150000|2021-08-15 02:55:50|3283.82|3275.12|3283.5|3274.8|3283.85|3275.15|3283.5|3274.8|22
1628996160000|2021-08-15 02:56:00|3283.4|3274.7|3284.19|3275.49|3284.63|3275.93|3283.4|3274.7|37
1628996170000|2021-08-15 02:56:10|3284.18|3275.48|3283.6|3274.9|3284.22|3275.52|3283.56|3274.86|25
1628996180000|2021-08-15 02:56:20|3283.59|3274.89|3283.67|3274.97|3283.69|3274.99|3283.52|3274.82|26
1628996190000|2021-08-15 02:56:30|3283.75|3275.05|3283.74|3275.04|3284.14|3275.44|3283.72|3275.02|28
1628996200000|2021-08-15 02:56:40|3283.73|3275.03|3284.17|3275.47|3284.17|3275.47|3283.54|3274.84|19
1628996210000|2021-08-15 02:56:50|3284.14|3275.44|3283.83|3275.13|3284.14|3275.44|3283.78|3275.08|24
1628996220000|2021-08-15 02:57:00|3283.61|3274.91|3282.95|3274.25|3283.68|3274.98|3282.95|3274.25|18
1628996230000|2021-08-15 02:57:10|3282.96|3274.26|3282.24|3273.54|3283.06|3274.36|3282.23|3273.53|24
1628996240000|2021-08-15 02:57:20|3282.25|3273.55|3282.48|3273.78|3282.89|3274.19|3282.22|3273.52|32
1628996250000|2021-08-15 02:57:30|3282.57|3273.87|3282.9|3274.2|3283.09|3274.39|3282.54|3273.84|30
1628996260000|2021-08-15 02:57:40|3282.96|3274.26|3282.57|3273.87|3282.97|3274.27|3282.52|3273.82|26
1628996270000|2021-08-15 02:57:50|3282.58|3273.88|3281.09|3272.39|3282.58|3273.88|3281.05|3272.35|35
1628996280000|2021-08-15 02:58:00|3281.08|3272.38|3280.7|3272|3281.08|3272.38|3280.53|3271.83|34
1628996290000|2021-08-15 02:58:10|3280.66|3271.96|3280.63|3271.93|3280.77|3272.07|3280.38|3271.68|31
1628996300000|2021-08-15 02:58:20|3280.58|3271.88|3280.42|3271.72|3280.58|3271.88|3280.41|3271.71|29
1628996310000|2021-08-15 02:58:30|3280.39|3271.69|3280.31|3271.61|3280.46|3271.76|3280.28|3271.58|31
1628996320000|2021-08-15 02:58:40|3280.3|3271.6|3280.02|3271.32|3280.3|3271.6|3279.96|3271.26|28
1628996330000|2021-08-15 02:58:50|3280.04|3271.34|3279.65|3270.95|3280.17|3271.47|3279.65|3270.95|27
1628996340000|2021-08-15 02:59:00|3279.48|3270.78|3279.42|3270.72|3279.83|3271.13|3278.91|3270.21|32
1628996350000|2021-08-15 02:59:10|3279.32|3270.62|3279.44|3270.74|3279.46|3270.76|3279.24|3270.54|27
1628996360000|2021-08-15 02:59:20|3279.51|3270.81|3279.46|3270.76|3279.55|3270.85|3279.42|3270.72|20
1628996370000|2021-08-15 02:59:30|3279.45|3270.75|3279.15|3270.45|3279.59|3270.89|3279.15|3270.45|25
1628996380000|2021-08-15 02:59:40|3279.17|3270.47|3279.14|3270.44|3279.23|3270.53|3279.14|3270.44|15
1628996390000|2021-08-15 02:59:50|3279.15|3270.45|3278.69|3269.99|3279.17|3270.47|3278.46|3269.76|29
1628996400000|2021-08-15 03:00:00|3278.71|3270.01|3280.05|3271.35|3280.77|3272.07|3278.24|3269.54|37
1628996410000|2021-08-15 03:00:10|3280.33|3271.63|3281.75|3273.05|3282.09|3273.39|3280.25|3271.55|36
1628996420000|2021-08-15 03:00:20|3281.76|3273.06|3282.34|3273.64|3282.54|3273.84|3281.75|3273.05|31
1628996430000|2021-08-15 03:00:30|3282.36|3273.66|3281.47|3272.77|3282.44|3273.74|3281.47|3272.77|24
1628996440000|2021-08-15 03:00:40|3281.49|3272.79|3281.59|3272.89|3281.89|3273.19|3281.48|3272.78|33
1628996450000|2021-08-15 03:00:50|3281.57|3272.87|3281.72|3273.02|3281.89|3273.19|3281.51|3272.81|31
1628996460000|2021-08-15 03:01:00|3281.63|3272.93|3281.17|3272.47|3281.68|3272.98|3280.4|3271.7|35
1628996470000|2021-08-15 03:01:10|3281.21|3272.51|3281.71|3273.01|3281.74|3273.04|3281.21|3272.51|27
1628996480000|2021-08-15 03:01:20|3281.77|3273.07|3282.14|3273.44|3282.39|3273.69|3281.77|3273.07|30
1628996490000|2021-08-15 03:01:30|3282.15|3273.45|3282.12|3273.42|3282.35|3273.65|3282.12|3273.42|31
1628996500000|2021-08-15 03:01:40|3282.15|3273.45|3281.77|3273.07|3282.18|3273.48|3281.7|3273|29
1628996510000|2021-08-15 03:01:50|3281.78|3273.08|3281.39|3272.69|3281.78|3273.08|3281.31|3272.61|24
1628996520000|2021-08-15 03:02:00|3281.31|3272.61|3281.46|3272.76|3281.49|3272.79|3281.31|3272.61|26
1628996530000|2021-08-15 03:02:10|3281.66|3272.96|3279.96|3271.26|3281.68|3272.98|3279.96|3271.26|30
1628996540000|2021-08-15 03:02:20|3279.97|3271.27|3279.42|3270.72|3280.04|3271.34|3279.35|3270.65|31
1628996550000|2021-08-15 03:02:30|3279.13|3270.43|3279.07|3270.37|3279.24|3270.54|3278.98|3270.28|27
1628996560000|2021-08-15 03:02:40|3279.1|3270.4|3277.04|3268.34|3279.12|3270.42|3277.04|3268.34|23
1628996570000|2021-08-15 03:02:50|3276.95|3268.25|3276.93|3268.23|3277|3268.3|3276.55|3267.85|28
1628996580000|2021-08-15 03:03:00|3276.94|3268.24|3275.67|3266.97|3277.08|3268.38|3275.55|3266.85|36
1628996590000|2021-08-15 03:03:10|3275.79|3267.09|3275.71|3267.01|3275.8|3267.1|3275.4|3266.7|27
1628996600000|2021-08-15 03:03:20|3275.82|3267.12|3277.04|3268.34|3277.38|3268.68|3275.81|3267.11|23
1628996610000|2021-08-15 03:03:30|3277.08|3268.38|3277.01|3268.31|3277.3|3268.6|3276.85|3268.15|33
1628996620000|2021-08-15 03:03:40|3276.97|3268.27|3276.98|3268.28|3277.25|3268.55|3276.95|3268.25|33
1628996630000|2021-08-15 03:03:50|3276.95|3268.25|3276.75|3268.05|3277.05|3268.35|3276.75|3268.05|31
1628996640000|2021-08-15 03:04:00|3276.77|3268.07|3276.99|3268.29|3276.99|3268.29|3276.74|3268.04|28
1628996650000|2021-08-15 03:04:10|3277|3268.3|3276.71|3268.01|3277.11|3268.41|3276.71|3268.01|19
1628996660000|2021-08-15 03:04:20|3276.62|3267.92|3275.54|3266.84|3276.64|3267.94|3275.33|3266.63|30
1628996670000|2021-08-15 03:04:30|3275.68|3266.98|3275.48|3266.78|3276.01|3267.31|3275.43|3266.73|31
1628996680000|2021-08-15 03:04:40|3275.46|3266.76|3276.76|3268.06|3276.79|3268.09|3275.46|3266.76|34
1628996690000|2021-08-15 03:04:50|3276.46|3267.76|3276.69|3267.99|3276.76|3268.06|3276.44|3267.74|37
1628996700000|2021-08-15 03:05:00|3276.7|3268|3276.68|3267.98|3277|3268.3|3276.54|3267.84|30
1628996710000|2021-08-15 03:05:10|3276.75|3268.05|3277.17|3268.47|3277.17|3268.47|3276.62|3267.92|26
1628996720000|2021-08-15 03:05:20|3277.31|3268.61|3275.85|3267.15|3277.51|3268.81|3275.82|3267.12|31
1628996730000|2021-08-15 03:05:30|3275.89|3267.19|3276.97|3268.27|3277.17|3268.47|3275.88|3267.18|31
1628996740000|2021-08-15 03:05:40|3277.02|3268.32|3276.16|3267.46|3277.03|3268.33|3276.03|3267.33|29
1628996750000|2021-08-15 03:05:50|3276.15|3267.45|3276.6|3267.9|3276.63|3267.93|3276.14|3267.44|26
1628996760000|2021-08-15 03:06:00|3276.62|3267.92|3276.17|3267.47|3276.82|3268.12|3276.17|3267.47|33
1628996770000|2021-08-15 03:06:10|3276.18|3267.48|3276.34|3267.64|3276.36|3267.66|3276.14|3267.44|15
1628996780000|2021-08-15 03:06:20|3276.32|3267.62|3276.5|3267.8|3276.5|3267.8|3276.14|3267.44|23
1628996790000|2021-08-15 03:06:30|3276.54|3267.84|3276.57|3267.87|3276.7|3268|3276.41|3267.71|33
1628996800000|2021-08-15 03:06:40|3276.58|3267.88|3276.07|3267.37|3276.62|3267.92|3276.04|3267.34|34
1628996810000|2021-08-15 03:06:50|3276.06|3267.36|3275.57|3266.87|3276.08|3267.38|3275.57|3266.87|28
1628996820000|2021-08-15 03:07:00|3275.49|3266.79|3275.26|3266.56|3275.53|3266.83|3275.02|3266.32|34
1628996830000|2021-08-15 03:07:10|3275.28|3266.58|3274.46|3265.76|3275.29|3266.59|3274.33|3265.63|36
1628996840000|2021-08-15 03:07:20|3274.39|3265.69|3274.33|3265.63|3274.54|3265.84|3274.15|3265.45|24
1628996850000|2021-08-15 03:07:30|3274.28|3265.58|3274.19|3265.49|3274.32|3265.62|3274.16|3265.46|26
1628996860000|2021-08-15 03:07:40|3274.23|3265.53|3274.4|3265.7|3274.4|3265.7|3274.19|3265.49|27
1628996870000|2021-08-15 03:07:50|3274.34|3265.64|3274.75|3266.05|3275.05|3266.35|3274.34|3265.64|37
1628996880000|2021-08-15 03:08:00|3274.81|3266.11|3275.29|3266.59|3275.39|3266.69|3274.63|3265.93|36
1628996890000|2021-08-15 03:08:10|3275.31|3266.61|3275.09|3266.39|3275.51|3266.81|3275.09|3266.39|35
1628996900000|2021-08-15 03:08:20|3275.16|3266.46|3274.56|3265.86|3275.16|3266.46|3274.54|3265.84|30
1628996910000|2021-08-15 03:08:30|3274.59|3265.89|3273.81|3265.11|3274.63|3265.93|3273.61|3264.91|31
1628996920000|2021-08-15 03:08:40|3273.83|3265.13|3273.54|3264.84|3274.43|3265.73|3273.54|3264.84|32
1628996930000|2021-08-15 03:08:50|3273.51|3264.81|3272.5|3263.8|3273.57|3264.87|3272.48|3263.78|26
1628996940000|2021-08-15 03:09:00|3272.45|3263.75|3272.51|3263.81|3273.04|3264.34|3271.81|3263.11|35
1628996950000|2021-08-15 03:09:10|3272.5|3263.8|3272.68|3263.98|3272.69|3263.99|3272.46|3263.76|26
1628996960000|2021-08-15 03:09:20|3272.65|3263.95|3273.63|3264.93|3273.63|3264.93|3272.65|3263.95|32
1628996970000|2021-08-15 03:09:30|3273.51|3264.81|3273.67|3264.97|3273.67|3264.97|3273.27|3264.57|36
1628996980000|2021-08-15 03:09:40|3273.71|3265.01|3273.54|3264.84|3273.71|3265.01|3273.39|3264.69|30
1628996990000|2021-08-15 03:09:50|3273.53|3264.83|3273|3264.3|3273.56|3264.86|3272.97|3264.27|35
1628997000000|2021-08-15 03:10:00|3273.04|3264.34|3272.71|3264.01|3273.34|3264.64|3272.71|3264.01|30
1628997010000|2021-08-15 03:10:10|3272.42|3263.72|3273.92|3265.22|3274.09|3265.39|3271.96|3263.26|32
1628997020000|2021-08-15 03:10:20|3273.88|3265.18|3275.14|3266.44|3275.14|3266.44|3273.86|3265.16|35
1628997030000|2021-08-15 03:10:30|3275.41|3266.71|3275.83|3267.13|3276.07|3267.37|3275.25|3266.55|36
1628997040000|2021-08-15 03:10:40|3275.8|3267.1|3276.33|3267.63|3276.45|3267.75|3275.71|3267.01|36
1628997050000|2021-08-15 03:10:50|3276.28|3267.58|3276.27|3267.57|3276.92|3268.22|3276.23|3267.53|30
1628997060000|2021-08-15 03:11:00|3276.32|3267.62|3277.23|3268.53|3277.3|3268.6|3276.32|3267.62|34
1628997070000|2021-08-15 03:11:10|3277.25|3268.55|3276.81|3268.11|3277.25|3268.55|3276.7|3268|28
1628997080000|2021-08-15 03:11:20|3276.8|3268.1|3276.68|3267.98|3276.83|3268.13|3276.68|3267.98|23
1628997090000|2021-08-15 03:11:30|3276.69|3267.99|3276.48|3267.78|3276.69|3267.99|3276.15|3267.45|33
1628997100000|2021-08-15 03:11:40|3276.64|3267.94|3276.42|3267.72|3276.79|3268.09|3276.25|3267.55|32
1628997110000|2021-08-15 03:11:50|3276.44|3267.74|3275.67|3266.97|3276.5|3267.8|3275.6|3266.9|34
1628997120000|2021-08-15 03:12:00|3275.7|3267|3275.76|3267.06|3275.85|3267.15|3275.7|3267|31
1628997130000|2021-08-15 03:12:10|3275.79|3267.09|3275.58|3266.88|3275.9|3267.2|3275.56|3266.86|27
1628997140000|2021-08-15 03:12:20|3275.62|3266.92|3275.76|3267.06|3275.79|3267.09|3275.6|3266.9|17
1628997150000|2021-08-15 03:12:30|3275.78|3267.08|3275.98|3267.28|3276.14|3267.44|3275.78|3267.08|26
1628997160000|2021-08-15 03:12:40|3275.96|3267.26|3275.93|3267.23|3275.99|3267.29|3275.93|3267.23|16
1628997170000|2021-08-15 03:12:50|3275.96|3267.26|3276.14|3267.44|3276.36|3267.66|3275.88|3267.18|13
1628997180000|2021-08-15 03:13:00|3276.11|3267.41|3276.17|3267.47|3276.21|3267.51|3276.11|3267.41|28
1628997190000|2021-08-15 03:13:10|3276.16|3267.46|3275.88|3267.18|3276.16|3267.46|3275.81|3267.11|20
1628997200000|2021-08-15 03:13:20|3275.84|3267.14|3275.7|3267|3276.01|3267.31|3275.7|3267|26
1628997210000|2021-08-15 03:13:30|3275.78|3267.08|3275.34|3266.64|3275.84|3267.14|3275.34|3266.64|26
1628997220000|2021-08-15 03:13:40|3275|3266.3|3274.62|3265.92|3275.06|3266.36|3274.39|3265.69|36
1628997230000|2021-08-15 03:13:50|3274.64|3265.94|3274.45|3265.75|3274.64|3265.94|3274.37|3265.67|26
1628997240000|2021-08-15 03:14:00|3274.51|3265.81|3274.73|3266.03|3275.22|3266.52|3274.51|3265.81|33
1628997250000|2021-08-15 03:14:10|3274.75|3266.05|3274.26|3265.56|3274.75|3266.05|3274.18|3265.48|17
1628997260000|2021-08-15 03:14:20|3274.22|3265.52|3274.69|3265.99|3274.83|3266.13|3274.17|3265.47|24
1628997270000|2021-08-15 03:14:30|3274.7|3266|3274.7|3266|3274.72|3266.02|3274.59|3265.89|17
1628997280000|2021-08-15 03:14:40|3274.71|3266.01|3275.13|3266.43|3275.13|3266.43|3274.67|3265.97|26
1628997290000|2021-08-15 03:14:50|3275.15|3266.45|3275.23|3266.53|3275.63|3266.93|3274.45|3265.75|38
1628997300000|2021-08-15 03:15:00|3275.22|3266.52|3274.49|3265.79|3275.25|3266.55|3274.35|3265.65|32
1628997310000|2021-08-15 03:15:10|3274.51|3265.81|3273.46|3264.76|3274.51|3265.81|3273.31|3264.61|24
1628997320000|2021-08-15 03:15:20|3273.47|3264.77|3273.13|3264.43|3273.47|3264.77|3273.05|3264.35|36
1628997330000|2021-08-15 03:15:30|3273.09|3264.39|3272.51|3263.81|3273.21|3264.51|3272.48|3263.78|28
1628997340000|2021-08-15 03:15:40|3272.46|3263.76|3272.28|3263.58|3272.49|3263.79|3272.11|3263.41|28
1628997350000|2021-08-15 03:15:50|3272.29|3263.59|3270.49|3261.79|3272.29|3263.59|3270.05|3261.35|39
1628997360000|2021-08-15 03:16:00|3270.89|3262.19|3271.99|3263.29|3272.04|3263.34|3270.89|3262.19|37
1628997370000|2021-08-15 03:16:10|3272.07|3263.37|3272.36|3263.66|3272.43|3263.73|3272.07|3263.37|29
1628997380000|2021-08-15 03:16:20|3272.35|3263.65|3272.46|3263.76|3272.55|3263.85|3272.29|3263.59|28
1628997390000|2021-08-15 03:16:30|3272.47|3263.77|3272.39|3263.69|3272.47|3263.77|3272.03|3263.33|31
1628997400000|2021-08-15 03:16:40|3272.46|3263.76|3272.3|3263.6|3272.48|3263.78|3272.27|3263.57|17
1628997410000|2021-08-15 03:16:50|3272.33|3263.63|3271.21|3262.51|3272.33|3263.63|3271.21|3262.51|22
1628997420000|2021-08-15 03:17:00|3271.16|3262.46|3271.42|3262.72|3271.54|3262.84|3271.16|3262.46|29
1628997430000|2021-08-15 03:17:10|3271.39|3262.69|3271.95|3263.25|3271.96|3263.26|3271.35|3262.65|27
1628997440000|2021-08-15 03:17:20|3271.94|3263.24|3272.52|3263.82|3272.55|3263.85|3271.93|3263.23|31
1628997450000|2021-08-15 03:17:30|3272.51|3263.81|3272.56|3263.86|3272.59|3263.89|3272.46|3263.76|27
1628997460000|2021-08-15 03:17:40|3272.55|3263.85|3272.55|3263.85|3272.6|3263.9|3272.53|3263.83|11
1628997470000|2021-08-15 03:17:50|3272.56|3263.86|3273.02|3264.32|3273.35|3264.65|3272.54|3263.84|19
1628997480000|2021-08-15 03:18:00|3273|3264.3|3273.32|3264.62|3273.41|3264.71|3272.95|3264.25|30
1628997490000|2021-08-15 03:18:10|3273.35|3264.65|3275.13|3266.43|3275.26|3266.56|3273.35|3264.65|36
1628997500000|2021-08-15 03:18:20|3275.09|3266.39|3274.68|3265.98|3275.14|3266.44|3274.46|3265.76|36
1628997510000|2021-08-15 03:18:30|3274.65|3265.95|3274.22|3265.52|3274.7|3266|3274.07|3265.37|36
1628997520000|2021-08-15 03:18:40|3274.19|3265.49|3274.36|3265.66|3274.75|3266.05|3274.17|3265.47|38
1628997530000|2021-08-15 03:18:50|3274.26|3265.56|3272.93|3264.23|3274.26|3265.56|3272.7|3264|31
1628997540000|2021-08-15 03:19:00|3272.88|3264.18|3272.93|3264.23|3272.99|3264.29|3272.67|3263.97|27
1628997550000|2021-08-15 03:19:10|3272.91|3264.21|3272.44|3263.74|3272.91|3264.21|3272.21|3263.51|31
1628997560000|2021-08-15 03:19:20|3272.47|3263.77|3272.83|3264.13|3272.88|3264.18|3272.43|3263.73|24
1628997570000|2021-08-15 03:19:30|3272.81|3264.11|3272.34|3263.64|3272.84|3264.14|3272.1|3263.4|25
1628997580000|2021-08-15 03:19:40|3272.39|3263.69|3271.9|3263.2|3272.53|3263.83|3271.88|3263.18|21
1628997590000|2021-08-15 03:19:50|3271.93|3263.23|3272.05|3263.35|3272.14|3263.44|3271.86|3263.16|25
1628997600000|2021-08-15 03:20:00|3272.03|3263.33|3273.04|3264.34|3273.1|3264.4|3271.93|3263.23|36
1628997610000|2021-08-15 03:20:10|3272.94|3264.24|3273.04|3264.34|3273.14|3264.44|3272.5|3263.8|33
1628997620000|2021-08-15 03:20:20|3273.07|3264.37|3273.01|3264.31|3273.4|3264.7|3272.96|3264.26|37
1628997630000|2021-08-15 03:20:30|3272.92|3264.22|3272.7|3264|3273.18|3264.48|3272.66|3263.96|31
1628997640000|2021-08-15 03:20:40|3272.71|3264.01|3273.15|3264.45|3273.16|3264.46|3272.65|3263.95|23
1628997650000|2021-08-15 03:20:50|3273.14|3264.44|3272.5|3263.8|3273.2|3264.5|3272.36|3263.66|33
1628997660000|2021-08-15 03:21:00|3272.42|3263.72|3272.7|3264|3273.02|3264.32|3272.42|3263.72|34
1628997670000|2021-08-15 03:21:10|3272.8|3264.1|3272.4|3263.7|3272.85|3264.15|3272.3|3263.6|31
1628997680000|2021-08-15 03:21:20|3272.38|3263.68|3272.18|3263.48|3272.43|3263.73|3272.08|3263.38|30
1628997690000|2021-08-15 03:21:30|3272.21|3263.51|3272.52|3263.82|3272.62|3263.92|3272.21|3263.51|31
1628997700000|2021-08-15 03:21:40|3272.44|3263.74|3272.54|3263.84|3272.58|3263.88|3272.43|3263.73|27
1628997710000|2021-08-15 03:21:50|3272.53|3263.83|3272.56|3263.86|3272.57|3263.87|3272.5|3263.8|14
1628997720000|2021-08-15 03:22:00|3272.49|3263.79|3272.67|3263.97|3272.67|3263.97|3272.44|3263.74|16
1628997730000|2021-08-15 03:22:10|3272.63|3263.93|3272.73|3264.03|3272.77|3264.07|3272.63|3263.93|13
1628997740000|2021-08-15 03:22:20|3272.69|3263.99|3272.73|3264.03|3272.73|3264.03|3272.67|3263.97|3
1628997750000|2021-08-15 03:22:30|3272.72|3264.02|3273|3264.3|3273.13|3264.43|3272.72|3264.02|17
1628997760000|2021-08-15 03:22:40|3273.13|3264.43|3273.25|3264.55|3273.31|3264.61|3273.01|3264.31|18
1628997770000|2021-08-15 03:22:50|3273.26|3264.56|3273.52|3264.82|3273.52|3264.82|3273.1|3264.4|26
1628997780000|2021-08-15 03:23:00|3273.53|3264.83|3273.24|3264.54|3273.87|3265.17|3272.91|3264.21|31
1628997790000|2021-08-15 03:23:10|3273.25|3264.55|3273.63|3264.93|3273.75|3265.05|3273.23|3264.53|25
1628997800000|2021-08-15 03:23:20|3273.58|3264.88|3274.13|3265.43|3274.13|3265.43|3273.47|3264.77|32
1628997810000|2021-08-15 03:23:30|3274.16|3265.46|3274.18|3265.48|3274.29|3265.59|3273.83|3265.13|32
1628997820000|2021-08-15 03:23:40|3274.15|3265.45|3274.28|3265.58|3274.28|3265.58|3274.02|3265.32|13
1628997830000|2021-08-15 03:23:50|3274.3|3265.6|3274.36|3265.66|3274.44|3265.74|3274.3|3265.6|17
1628997840000|2021-08-15 03:24:00|3274.37|3265.67|3274.37|3265.67|3274.46|3265.76|3274.26|3265.56|15
1628997850000|2021-08-15 03:24:10|3274.33|3265.63|3274.59|3265.89|3274.88|3266.18|3274.33|3265.63|18
1628997860000|2021-08-15 03:24:20|3274.51|3265.81|3275.28|3266.58|3275.56|3266.86|3274.51|3265.81|34
1628997870000|2021-08-15 03:24:30|3275.27|3266.57|3275.45|3266.75|3275.46|3266.76|3275.16|3266.46|29
1628997880000|2021-08-15 03:24:40|3275.43|3266.73|3275.47|3266.77|3275.49|3266.79|3275.34|3266.64|27
1628997890000|2021-08-15 03:24:50|3275.48|3266.78|3276.4|3267.7|3276.48|3267.78|3275.39|3266.69|23
1628997900000|2021-08-15 03:25:00|3276.24|3267.54|3276.64|3267.94|3276.64|3267.94|3276.08|3267.38|32
1628997910000|2021-08-15 03:25:10|3276.61|3267.91|3276.7|3268|3276.79|3268.09|3276.52|3267.82|21
1628997920000|2021-08-15 03:25:20|3276.67|3267.97|3276.95|3268.25|3277|3268.3|3276.66|3267.96|28
1628997930000|2021-08-15 03:25:30|3276.96|3268.26|3277.12|3268.42|3277.47|3268.77|3276.94|3268.24|35
1628997940000|2021-08-15 03:25:40|3277.14|3268.44|3277.42|3268.72|3277.5|3268.8|3277.06|3268.36|32
1628997950000|2021-08-15 03:25:50|3277.48|3268.78|3277.79|3269.09|3277.95|3269.25|3277.18|3268.48|29
1628997960000|2021-08-15 03:26:00|3277.84|3269.14|3277.96|3269.26|3278.1|3269.4|3277.73|3269.03|36
1628997970000|2021-08-15 03:26:10|3277.98|3269.28|3278.24|3269.54|3278.34|3269.64|3277.98|3269.28|25
1628997980000|2021-08-15 03:26:20|3278.26|3269.56|3278.37|3269.67|3278.94|3270.24|3278.26|3269.56|23
1628997990000|2021-08-15 03:26:30|3278.36|3269.66|3278.1|3269.4|3278.42|3269.72|3277.86|3269.16|25
1628998000000|2021-08-15 03:26:40|3278.02|3269.32|3277.39|3268.69|3278.1|3269.4|3277.32|3268.62|37
1628998010000|2021-08-15 03:26:50|3277.4|3268.7|3277.66|3268.96|3277.83|3269.13|3277.13|3268.43|34
1628998020000|2021-08-15 03:27:00|3277.68|3268.98|3278.31|3269.61|3278.33|3269.63|3277.61|3268.91|34
1628998030000|2021-08-15 03:27:10|3278.33|3269.63|3278.2|3269.5|3278.38|3269.68|3278.19|3269.49|28
1628998040000|2021-08-15 03:27:20|3278.22|3269.52|3278.79|3270.09|3278.79|3270.09|3278.18|3269.48|22
1628998050000|2021-08-15 03:27:30|3278.8|3270.1|3278.39|3269.69|3278.86|3270.16|3278.1|3269.4|34
1628998060000|2021-08-15 03:27:40|3278.37|3269.67|3278.67|3269.97|3278.85|3270.15|3278.37|3269.67|28
1628998070000|2021-08-15 03:27:50|3278.63|3269.93|3278.3|3269.6|3278.96|3270.26|3278.3|3269.6|29
1628998080000|2021-08-15 03:28:00|3278.33|3269.63|3278.01|3269.31|3278.33|3269.63|3278.01|3269.31|16
1628998090000|2021-08-15 03:28:10|3278.02|3269.32|3278.46|3269.76|3278.51|3269.81|3278.02|3269.32|31
1628998100000|2021-08-15 03:28:20|3278.5|3269.8|3277.99|3269.29|3278.5|3269.8|3277.72|3269.02|29
1628998110000|2021-08-15 03:28:30|3278|3269.3|3278.18|3269.48|3278.22|3269.52|3277.88|3269.18|15
1628998120000|2021-08-15 03:28:40|3278.12|3269.42|3278.03|3269.33|3278.12|3269.42|3277.85|3269.15|14
1628998130000|2021-08-15 03:28:50|3278.06|3269.36|3277.93|3269.23|3278.06|3269.36|3277.93|3269.23|8
1628998140000|2021-08-15 03:29:00|3277.97|3269.27|3278.28|3269.58|3278.28|3269.58|3277.95|3269.25|7
1628998150000|2021-08-15 03:29:10|3278.21|3269.51|3277.91|3269.21|3278.21|3269.51|3277.91|3269.21|12
1628998160000|2021-08-15 03:29:20|3277.86|3269.16|3277.23|3268.53|3277.86|3269.16|3277.21|3268.51|12
1628998170000|2021-08-15 03:29:30|3277.14|3268.44|3277.22|3268.52|3277.47|3268.77|3276.76|3268.06|36
1628998180000|2021-08-15 03:29:40|3277.29|3268.59|3278.1|3269.4|3278.1|3269.4|3277.28|3268.58|36
1628998190000|2021-08-15 03:29:50|3278.05|3269.35|3277.94|3269.24|3278.12|3269.42|3277.86|3269.16|28
1628998200000|2021-08-15 03:30:00|3277.93|3269.23|3279.19|3270.49|3279.57|3270.87|3277.86|3269.16|38
1628998210000|2021-08-15 03:30:10|3279.24|3270.54|3279.29|3270.59|3279.57|3270.87|3279.17|3270.47|32
1628998220000|2021-08-15 03:30:20|3279.43|3270.73|3279.32|3270.62|3279.49|3270.79|3279.31|3270.61|35
1628998230000|2021-08-15 03:30:30|3279.3|3270.6|3279.3|3270.6|3279.45|3270.75|3279.18|3270.48|31
1628998240000|2021-08-15 03:30:40|3279.35|3270.65|3279.53|3270.83|3279.56|3270.86|3279.15|3270.45|28
1628998250000|2021-08-15 03:30:50|3279.33|3270.63|3282.57|3273.87|3282.57|3273.87|3279.32|3270.62|33
1628998260000|2021-08-15 03:31:00|3282.62|3273.92|3282.68|3273.98|3282.71|3274.01|3281.95|3273.25|30
1628998270000|2021-08-15 03:31:10|3282.67|3273.97|3282.21|3273.51|3282.91|3274.21|3282.19|3273.49|30
1628998280000|2021-08-15 03:31:20|3282.25|3273.55|3282.13|3273.43|3282.25|3273.55|3282.12|3273.42|10
1628998290000|2021-08-15 03:31:30|3282.12|3273.42|3282.13|3273.43|3282.17|3273.47|3282.02|3273.32|22
1628998300000|2021-08-15 03:31:40|3282.15|3273.45|3282.12|3273.42|3282.17|3273.47|3282.03|3273.33|29
1628998310000|2021-08-15 03:31:50|3282.1|3273.4|3281.79|3273.09|3282.11|3273.41|3281.66|3272.96|32
1628998320000|2021-08-15 03:32:00|3281.78|3273.08|3282.87|3274.17|3282.99|3274.29|3281.75|3273.05|23
1628998330000|2021-08-15 03:32:10|3282.76|3274.06|3282.88|3274.18|3282.98|3274.28|3282.7|3274|25
1628998340000|2021-08-15 03:32:20|3282.89|3274.19|3283.13|3274.43|3283.25|3274.55|3282.86|3274.16|23
1628998350000|2021-08-15 03:32:30|3283.09|3274.39|3283.33|3274.63|3284.19|3275.49|3283.09|3274.39|26
1628998360000|2021-08-15 03:32:40|3283.38|3274.68|3283.13|3274.43|3283.42|3274.72|3282.79|3274.09|23
1628998370000|2021-08-15 03:32:50|3283.26|3274.56|3282.54|3273.84|3283.47|3274.77|3282.41|3273.71|37
1628998380000|2021-08-15 03:33:00|3282.53|3273.83|3283.04|3274.34|3283.04|3274.34|3282.29|3273.59|22
1628998390000|2021-08-15 03:33:10|3283.01|3274.31|3282.43|3273.73|3283.19|3274.49|3282.43|3273.73|26
1628998400000|2021-08-15 03:33:20|3282.23|3273.53|3283.05|3274.35|3283.07|3274.37|3282.15|3273.45|32
1628998410000|2021-08-15 03:33:30|3283.06|3274.36|3281.65|3272.95|3283.08|3274.38|3281.65|3272.95|27
1628998420000|2021-08-15 03:33:40|3281.46|3272.76|3282.12|3273.42|3282.37|3273.67|3281.45|3272.75|36
1628998430000|2021-08-15 03:33:50|3282.14|3273.44|3282.72|3274.02|3282.87|3274.17|3282.08|3273.38|35
1628998440000|2021-08-15 03:34:00|3282.71|3274.01|3283.74|3275.04|3284.13|3275.43|3282.71|3274.01|34
1628998450000|2021-08-15 03:34:10|3283.75|3275.05|3283.81|3275.11|3283.87|3275.17|3283.34|3274.64|34
1628998460000|2021-08-15 03:34:20|3283.68|3274.98|3283.57|3274.87|3283.77|3275.07|3283.52|3274.82|13
1628998470000|2021-08-15 03:34:30|3283.56|3274.86|3283.56|3274.86|3283.56|3274.86|3283.44|3274.74|3
1628998480000|2021-08-15 03:34:40|3283.61|3274.91|3282.73|3274.03|3283.61|3274.91|3282.62|3273.92|27
1628998490000|2021-08-15 03:34:50|3282.74|3274.04|3282.73|3274.03|3282.87|3274.17|3282.71|3274.01|34
1628998500000|2021-08-15 03:35:00|3282.69|3273.99|3283.83|3275.13|3283.94|3275.24|3282.69|3273.99|33
1628998510000|2021-08-15 03:35:10|3283.85|3275.15|3284.07|3275.37|3284.07|3275.37|3283.73|3275.03|25
1628998520000|2021-08-15 03:35:20|3283.9|3275.2|3284.3|3275.6|3284.36|3275.66|3283.77|3275.07|20
1628998530000|2021-08-15 03:35:30|3284.34|3275.64|3284.33|3275.63|3284.57|3275.87|3284.25|3275.55|32
1628998540000|2021-08-15 03:35:40|3284.31|3275.61|3284.02|3275.32|3284.33|3275.63|3283.85|3275.15|30
1628998550000|2021-08-15 03:35:50|3283.87|3275.17|3284.02|3275.32|3284.35|3275.65|3283.87|3275.17|29
1628998560000|2021-08-15 03:36:00|3283.91|3275.21|3284.47|3275.77|3284.47|3275.77|3283.87|3275.17|31
1628998570000|2021-08-15 03:36:10|3284.22|3275.52|3284.64|3275.94|3284.64|3275.94|3283.9|3275.2|28
1628998580000|2021-08-15 03:36:20|3284.94|3276.24|3284.18|3275.48|3285.24|3276.54|3284.04|3275.34|34
1628998590000|2021-08-15 03:36:30|3284.17|3275.47|3283.7|3275|3284.17|3275.47|3283.46|3274.76|32
1628998600000|2021-08-15 03:36:40|3283.68|3274.98|3283.86|3275.16|3283.86|3275.16|3283.47|3274.77|27
1628998610000|2021-08-15 03:36:50|3283.77|3275.07|3284.11|3275.41|3284.25|3275.55|3283.76|3275.06|31
1628998620000|2021-08-15 03:37:00|3284.13|3275.43|3284.53|3275.83|3284.59|3275.89|3283.63|3274.93|30
1628998630000|2021-08-15 03:37:10|3284.48|3275.78|3283.11|3274.41|3284.54|3275.84|3283.11|3274.41|32
1628998640000|2021-08-15 03:37:20|3283.06|3274.36|3283.52|3274.82|3283.92|3275.22|3282.68|3273.98|37
1628998650000|2021-08-15 03:37:30|3283.55|3274.85|3282.96|3274.26|3283.6|3274.9|3282.89|3274.19|33
1628998660000|2021-08-15 03:37:40|3283.08|3274.38|3283.67|3274.97|3283.77|3275.07|3282.96|3274.26|29
1628998670000|2021-08-15 03:37:50|3283.84|3275.14|3283.03|3274.33|3283.89|3275.19|3282.92|3274.22|30
1628998680000|2021-08-15 03:38:00|3283.02|3274.32|3283.64|3274.94|3283.64|3274.94|3282.97|3274.27|22
1628998690000|2021-08-15 03:38:10|3283.73|3275.03|3283.44|3274.74|3283.87|3275.17|3283.44|3274.74|27
1628998700000|2021-08-15 03:38:20|3283.2|3274.5|3282.69|3273.99|3283.72|3275.02|3282.63|3273.93|25
1628998710000|2021-08-15 03:38:30|3282.61|3273.91|3282.58|3273.88|3282.67|3273.97|3282.54|3273.84|18
1628998720000|2021-08-15 03:38:40|3282.61|3273.91|3282.75|3274.05|3282.75|3274.05|3282.61|3273.91|11
1628998730000|2021-08-15 03:38:50|3282.73|3274.03|3281.93|3273.23|3282.75|3274.05|3281.93|3273.23|23
1628998740000|2021-08-15 03:39:00|3281.91|3273.21|3281.52|3272.82|3281.96|3273.26|3281.32|3272.62|27
1628998750000|2021-08-15 03:39:10|3281.85|3273.15|3281.12|3272.42|3281.99|3273.29|3281.07|3272.37|31
1628998760000|2021-08-15 03:39:20|3281.21|3272.51|3280.9|3272.2|3281.38|3272.68|3280.83|3272.13|32
1628998770000|2021-08-15 03:39:30|3280.91|3272.21|3280.42|3271.72|3280.96|3272.26|3280.37|3271.67|18
1628998780000|2021-08-15 03:39:40|3280.39|3271.69|3279.68|3270.98|3280.39|3271.69|3279.39|3270.69|28
1628998790000|2021-08-15 03:39:50|3279.62|3270.92|3279.42|3270.72|3279.65|3270.95|3279.42|3270.72|31
1628998800000|2021-08-15 03:40:00|3279.46|3270.76|3279.65|3270.95|3279.66|3270.96|3279.43|3270.73|31
1628998810000|2021-08-15 03:40:10|3279.67|3270.97|3279.6|3270.9|3279.67|3270.97|3279.52|3270.82|28
1628998820000|2021-08-15 03:40:20|3279.58|3270.88|3280.15|3271.45|3280.73|3272.03|3279.58|3270.88|32
1628998830000|2021-08-15 03:40:30|3280.17|3271.47|3279.66|3270.96|3280.39|3271.69|3279.6|3270.9|35
1628998840000|2021-08-15 03:40:40|3279.57|3270.87|3279|3270.3|3279.76|3271.06|3278.9|3270.2|32
1628998850000|2021-08-15 03:40:50|3279.04|3270.34|3278.82|3270.12|3279.11|3270.41|3278.74|3270.04|28
1628998860000|2021-08-15 03:41:00|3278.85|3270.15|3278.84|3270.14|3279.73|3271.03|3278.76|3270.06|33
1628998870000|2021-08-15 03:41:10|3278.81|3270.11|3279.1|3270.4|3279.16|3270.46|3278.72|3270.02|33
1628998880000|2021-08-15 03:41:20|3279.01|3270.31|3279.59|3270.89|3279.72|3271.02|3279.01|3270.31|15
1628998890000|2021-08-15 03:41:30|3279.54|3270.84|3279.12|3270.42|3279.66|3270.96|3279.01|3270.31|30
1628998900000|2021-08-15 03:41:40|3278.89|3270.19|3277.22|3268.52|3278.89|3270.19|3277.22|3268.52|28
1628998910000|2021-08-15 03:41:50|3277.21|3268.51|3277.1|3268.4|3277.25|3268.55|3276.88|3268.18|28
1628998920000|2021-08-15 03:42:00|3277.11|3268.41|3276.98|3268.28|3277.21|3268.51|3276.93|3268.23|34
1628998930000|2021-08-15 03:42:10|3276.99|3268.29|3276.27|3267.57|3276.99|3268.29|3276.27|3267.57|37
1628998940000|2021-08-15 03:42:20|3276.31|3267.61|3276.19|3267.49|3276.51|3267.81|3276.13|3267.43|32
1628998950000|2021-08-15 03:42:30|3276.1|3267.4|3276.16|3267.46|3276.31|3267.61|3276.1|3267.4|27
1628998960000|2021-08-15 03:42:40|3276.17|3267.47|3276.1|3267.4|3276.22|3267.52|3276.1|3267.4|15
1628998970000|2021-08-15 03:42:50|3276.08|3267.38|3273.23|3264.53|3276.08|3267.38|3273.17|3264.47|31
1628998980000|2021-08-15 03:43:00|3273.34|3264.64|3273.1|3264.4|3273.34|3264.64|3272.92|3264.22|18
1628998990000|2021-08-15 03:43:10|3273.15|3264.45|3273.16|3264.46|3273.28|3264.58|3273.07|3264.37|16
1628999000000|2021-08-15 03:43:20|3273.15|3264.45|3273.09|3264.39|3273.2|3264.5|3273.09|3264.39|7
1628999010000|2021-08-15 03:43:30|3273.08|3264.38|3273.48|3264.78|3273.96|3265.26|3273.08|3264.38|28
1628999020000|2021-08-15 03:43:40|3273.55|3264.85|3272.45|3263.75|3273.83|3265.13|3272.45|3263.75|32
1628999030000|2021-08-15 03:43:50|3272.4|3263.7|3272.51|3263.81|3272.66|3263.96|3272.38|3263.68|23
1628999040000|2021-08-15 03:44:00|3272.52|3263.82|3272.59|3263.89|3272.64|3263.94|3272.52|3263.82|16
1628999050000|2021-08-15 03:44:10|3272.78|3264.08|3272.08|3263.38|3272.78|3264.08|3272.08|3263.38|33
1628999060000|2021-08-15 03:44:20|3272|3263.3|3272.21|3263.51|3272.26|3263.56|3272|3263.3|20
1628999070000|2021-08-15 03:44:30|3272.22|3263.52|3274.76|3266.06|3274.77|3266.07|3272.22|3263.52|34
1628999080000|2021-08-15 03:44:40|3274.6|3265.9|3274.52|3265.82|3274.62|3265.92|3274.21|3265.51|29
1628999090000|2021-08-15 03:44:50|3275.36|3266.66|3275.31|3266.61|3275.53|3266.83|3275.25|3266.55|27
1628999100000|2021-08-15 03:45:00|3275.33|3266.63|3273.36|3264.66|3275.37|3266.67|3273.3|3264.6|28
1628999110000|2021-08-15 03:45:10|3273.38|3264.68|3273.56|3264.86|3273.6|3264.9|3272.83|3264.13|33
1628999120000|2021-08-15 03:45:20|3273.75|3265.05|3273.29|3264.59|3273.77|3265.07|3273.29|3264.59|27
1628999130000|2021-08-15 03:45:30|3273.32|3264.62|3273.12|3264.42|3273.39|3264.69|3273.05|3264.35|26
1628999140000|2021-08-15 03:45:40|3273.06|3264.36|3273.22|3264.52|3273.26|3264.56|3273.06|3264.36|25
1628999150000|2021-08-15 03:45:50|3273.18|3264.48|3273.06|3264.36|3273.29|3264.59|3272.95|3264.25|31
1628999160000|2021-08-15 03:46:00|3273.04|3264.34|3273.9|3265.2|3273.9|3265.2|3272.97|3264.27|26
1628999170000|2021-08-15 03:46:10|3274.12|3265.42|3272.73|3264.03|3274.39|3265.69|3272.71|3264.01|37
1628999180000|2021-08-15 03:46:20|3272.75|3264.05|3272.39|3263.69|3272.77|3264.07|3272.31|3263.61|33
1628999190000|2021-08-15 03:46:30|3272.33|3263.63|3272.46|3263.76|3272.47|3263.77|3272.31|3263.61|31
1628999200000|2021-08-15 03:46:40|3272.39|3263.69|3272.28|3263.58|3272.5|3263.8|3272.2|3263.5|30
1628999210000|2021-08-15 03:46:50|3272.24|3263.54|3270.29|3261.59|3272.26|3263.56|3270.29|3261.59|28
1628999220000|2021-08-15 03:47:00|3270.32|3261.62|3269.92|3261.22|3270.36|3261.66|3269.81|3261.11|27
1628999230000|2021-08-15 03:47:10|3269.97|3261.27|3269.15|3260.45|3270.01|3261.31|3268.98|3260.28|34
1628999240000|2021-08-15 03:47:20|3269.1|3260.4|3267.5|3258.8|3269.17|3260.47|3267.5|3258.8|31
1628999250000|2021-08-15 03:47:30|3267.35|3258.65|3268.47|3259.77|3268.47|3259.77|3266.37|3257.67|35
1628999260000|2021-08-15 03:47:40|3268.92|3260.22|3267.22|3258.52|3269.38|3260.68|3267.22|3258.52|37
1628999270000|2021-08-15 03:47:50|3267.16|3258.46|3268.36|3259.66|3268.51|3259.81|3267.16|3258.46|37
1628999280000|2021-08-15 03:48:00|3268.35|3259.65|3267.63|3258.93|3269.06|3260.36|3267.33|3258.63|37
1628999290000|2021-08-15 03:48:10|3267.53|3258.83|3267.81|3259.11|3267.83|3259.13|3267.5|3258.8|26
1628999300000|2021-08-15 03:48:20|3267.9|3259.2|3267.85|3259.15|3268.44|3259.74|3267.71|3259.01|32
1628999310000|2021-08-15 03:48:30|3267.82|3259.12|3268.67|3259.97|3268.79|3260.09|3267.82|3259.12|28
1628999320000|2021-08-15 03:48:40|3268.7|3260|3267.78|3259.08|3268.7|3260|3267.66|3258.96|34
1628999330000|2021-08-15 03:48:50|3267.73|3259.03|3267.74|3259.04|3267.82|3259.12|3267.52|3258.82|25
1628999340000|2021-08-15 03:49:00|3267.75|3259.05|3268.99|3260.29|3269.23|3260.53|3267.75|3259.05|29
1628999350000|2021-08-15 03:49:10|3268.96|3260.26|3268.74|3260.04|3268.99|3260.29|3268.73|3260.03|24
1628999360000|2021-08-15 03:49:20|3268.71|3260.01|3267.71|3259.01|3268.71|3260.01|3267.56|3258.86|35
1628999370000|2021-08-15 03:49:30|3267.65|3258.95|3266.57|3257.87|3267.69|3258.99|3266.57|3257.87|19
1628999380000|2021-08-15 03:49:40|3266.58|3257.88|3267.64|3258.94|3267.82|3259.12|3265.91|3257.21|34
1628999390000|2021-08-15 03:49:50|3267.61|3258.91|3268.47|3259.77|3268.61|3259.91|3267.61|3258.91|36
1628999400000|2021-08-15 03:50:00|3268.37|3259.67|3268.68|3259.98|3268.89|3260.19|3268.08|3259.38|33
1628999410000|2021-08-15 03:50:10|3268.75|3260.05|3270.26|3261.56|3270.26|3261.56|3268.7|3260|39
1628999420000|2021-08-15 03:50:20|3270.3|3261.6|3270.57|3261.87|3270.98|3262.28|3270.3|3261.6|35
1628999430000|2021-08-15 03:50:30|3270.56|3261.86|3271.01|3262.31|3271.05|3262.35|3270.56|3261.86|34
1628999440000|2021-08-15 03:50:40|3271.02|3262.32|3270.14|3261.44|3271.02|3262.32|3270.12|3261.42|32
1628999450000|2021-08-15 03:50:50|3270.16|3261.46|3269.92|3261.22|3270.34|3261.64|3269.79|3261.09|28
1628999460000|2021-08-15 03:51:00|3269.91|3261.21|3270.28|3261.58|3270.29|3261.59|3269.84|3261.14|29
1628999470000|2021-08-15 03:51:10|3270.27|3261.57|3270.38|3261.68|3270.85|3262.15|3270.11|3261.41|32
1628999480000|2021-08-15 03:51:20|3270.37|3261.67|3270.16|3261.46|3270.39|3261.69|3270.16|3261.46|28
1628999490000|2021-08-15 03:51:30|3270.15|3261.45|3270.17|3261.47|3270.21|3261.51|3269.56|3260.86|30
1628999500000|2021-08-15 03:51:40|3270.07|3261.37|3269.97|3261.27|3270.09|3261.39|3269.62|3260.92|30
1628999510000|2021-08-15 03:51:50|3269.94|3261.24|3270.04|3261.34|3270.04|3261.34|3269.91|3261.21|9
1628999520000|2021-08-15 03:52:00|3270.08|3261.38|3270.12|3261.42|3270.21|3261.51|3270.05|3261.35|19
1628999530000|2021-08-15 03:52:10|3270.16|3261.46|3269.8|3261.1|3270.22|3261.52|3269.8|3261.1|18
1628999540000|2021-08-15 03:52:20|3269.79|3261.09|3269.86|3261.16|3269.86|3261.16|3269.76|3261.06|14
1628999550000|2021-08-15 03:52:30|3269.85|3261.15|3269.75|3261.05|3269.86|3261.16|3269.75|3261.05|10
1628999560000|2021-08-15 03:52:40|3269.69|3260.99|3267.83|3259.13|3269.75|3261.05|3267.69|3258.99|22
1628999570000|2021-08-15 03:52:50|3268|3259.3|3266.9|3258.2|3268.25|3259.55|3266.89|3258.19|34
1628999580000|2021-08-15 03:53:00|3267|3258.3|3265.13|3256.43|3267|3258.3|3265.13|3256.43|28
1628999590000|2021-08-15 03:53:10|3265.03|3256.33|3260.95|3252.25|3265.09|3256.39|3260.77|3252.07|38
1628999600000|2021-08-15 03:53:20|3260.92|3252.22|3262.32|3253.62|3262.77|3254.07|3260.81|3252.11|40
1628999610000|2021-08-15 03:53:30|3262.27|3253.57|3262.29|3253.59|3262.68|3253.98|3262.1|3253.4|37
1628999620000|2021-08-15 03:53:40|3262.26|3253.56|3261.4|3252.7|3262.26|3253.56|3261.13|3252.43|37
1628999630000|2021-08-15 03:53:50|3261.38|3252.68|3261.87|3253.17|3261.94|3253.24|3261.32|3252.62|33
1628999640000|2021-08-15 03:54:00|3261.8|3253.1|3261.67|3252.97|3261.9|3253.2|3261.42|3252.72|34
1628999650000|2021-08-15 03:54:10|3261.73|3253.03|3263.55|3254.85|3263.63|3254.93|3261.73|3253.03|34
1628999660000|2021-08-15 03:54:20|3263.52|3254.82|3263.26|3254.56|3263.52|3254.82|3263.07|3254.37|30
1628999670000|2021-08-15 03:54:30|3263.21|3254.51|3262.68|3253.98|3263.21|3254.51|3262.15|3253.45|36
1628999680000|2021-08-15 03:54:40|3262.55|3253.85|3261.59|3252.89|3262.61|3253.91|3261.07|3252.37|39
1628999690000|2021-08-15 03:54:50|3261.56|3252.86|3260.05|3251.35|3261.6|3252.9|3260.03|3251.33|37
1628999700000|2021-08-15 03:55:00|3260.06|3251.36|3260.62|3251.92|3260.65|3251.95|3260|3251.3|32
1628999710000|2021-08-15 03:55:10|3260.68|3251.98|3260.8|3252.1|3261.84|3253.14|3260.63|3251.93|39
1628999720000|2021-08-15 03:55:20|3260.9|3252.2|3260.44|3251.74|3261.49|3252.79|3259.95|3251.25|36
1628999730000|2021-08-15 03:55:30|3260.64|3251.94|3260.14|3251.44|3261.16|3252.46|3260.14|3251.44|32
1628999740000|2021-08-15 03:55:40|3260.07|3251.37|3259.17|3250.47|3260.15|3251.45|3258.96|3250.26|34
1628999750000|2021-08-15 03:55:50|3259.22|3250.52|3260.18|3251.48|3260.21|3251.51|3258.86|3250.16|37
1628999760000|2021-08-15 03:56:00|3260.1|3251.4|3262.7|3254|3262.7|3254|3260.1|3251.4|37
1628999770000|2021-08-15 03:56:10|3262.84|3254.14|3262.9|3254.2|3263.42|3254.72|3262.47|3253.77|38
1628999780000|2021-08-15 03:56:20|3262.87|3254.17|3260.08|3251.38|3262.89|3254.19|3259.36|3250.66|36
1628999790000|2021-08-15 03:56:30|3259.9|3251.2|3260.04|3251.34|3260.33|3251.63|3259.22|3250.52|39
1628999800000|2021-08-15 03:56:40|3260.19|3251.49|3258.45|3249.75|3260.2|3251.5|3258.45|3249.75|36
1628999810000|2021-08-15 03:56:50|3258.36|3249.66|3257.84|3249.14|3258.58|3249.88|3257.48|3248.78|37
1628999820000|2021-08-15 03:57:00|3257.7|3249|3258.46|3249.76|3259.43|3250.73|3257.54|3248.84|31
1628999830000|2021-08-15 03:57:10|3258.53|3249.83|3259.57|3250.87|3259.72|3251.02|3258.29|3249.59|33
1628999840000|2021-08-15 03:57:20|3259.53|3250.83|3260.15|3251.45|3260.15|3251.45|3259.42|3250.72|37
1628999850000|2021-08-15 03:57:30|3260.09|3251.39|3257.97|3249.27|3260.09|3251.39|3257.93|3249.23|33
1628999860000|2021-08-15 03:57:40|3257.98|3249.28|3257.65|3248.95|3258.01|3249.31|3257.4|3248.7|32
1628999870000|2021-08-15 03:57:50|3257.61|3248.91|3257.65|3248.95|3257.67|3248.97|3257.17|3248.47|34
1628999880000|2021-08-15 03:58:00|3257.58|3248.88|3256.61|3247.91|3257.66|3248.96|3256.41|3247.71|34
1628999890000|2021-08-15 03:58:10|3256.62|3247.92|3256.69|3247.99|3256.71|3248.01|3256.48|3247.78|30
1628999900000|2021-08-15 03:58:20|3256.66|3247.96|3256.89|3248.19|3257.16|3248.46|3256.65|3247.95|35
1628999910000|2021-08-15 03:58:30|3257.11|3248.41|3256.19|3247.49|3257.23|3248.53|3256.16|3247.46|32
1628999920000|2021-08-15 03:58:40|3256.15|3247.45|3256.49|3247.79|3256.49|3247.79|3255.41|3246.71|33
1628999930000|2021-08-15 03:58:50|3256.59|3247.89|3256.35|3247.65|3256.61|3247.91|3255.59|3246.89|36
1628999940000|2021-08-15 03:59:00|3256.33|3247.63|3256.14|3247.44|3256.44|3247.74|3256.13|3247.43|19
1628999950000|2021-08-15 03:59:10|3256.15|3247.45|3255.82|3247.12|3256.16|3247.46|3255.81|3247.11|24
1628999960000|2021-08-15 03:59:20|3255.88|3247.18|3252.6|3243.9|3255.89|3247.19|3252.45|3243.75|37
1628999970000|2021-08-15 03:59:30|3252.71|3244.01|3252.47|3243.77|3253.93|3245.23|3252.41|3243.71|39
1628999980000|2021-08-15 03:59:40|3252.32|3243.62|3252.04|3243.34|3252.32|3243.62|3251.59|3242.89|35
1628999990000|2021-08-15 03:59:50|3252.51|3243.81|3253.36|3244.66|3253.75|3245.05|3252.51|3243.81|36
1629000000000|2021-08-15 04:00:00|3253.42|3244.72|3253.5|3244.8|3254.26|3245.56|3253.2|3244.5|38
1629000010000|2021-08-15 04:00:10|3253.6|3244.9|3251.35|3242.65|3254.04|3245.34|3251.35|3242.65|35
1629000020000|2021-08-15 04:00:20|3251.31|3242.61|3250.5|3241.8|3251.45|3242.75|3250.41|3241.71|33
1629000030000|2021-08-15 04:00:30|3250.51|3241.81|3250.36|3241.66|3250.51|3241.81|3249.88|3241.18|28
1629000040000|2021-08-15 04:00:40|3250.33|3241.63|3250.18|3241.48|3250.84|3242.14|3250.17|3241.47|28
1629000050000|2021-08-15 04:00:50|3250.08|3241.38|3249.94|3241.24|3250.46|3241.76|3249.88|3241.18|20
1629000060000|2021-08-15 04:01:00|3249.95|3241.25|3249.59|3240.89|3250.26|3241.56|3249.51|3240.81|27
1629000070000|2021-08-15 04:01:10|3249.6|3240.9|3249.41|3240.71|3249.76|3241.06|3249.23|3240.53|33
1629000080000|2021-08-15 04:01:20|3249.25|3240.55|3247.24|3238.54|3249.33|3240.63|3247.2|3238.5|39
1629000090000|2021-08-15 04:01:30|3247.35|3238.65|3248.41|3239.71|3249.38|3240.68|3247.33|3238.63|39
1629000100000|2021-08-15 04:01:40|3248.3|3239.6|3246.5|3237.8|3248.3|3239.6|3246.5|3237.8|36
1629000110000|2021-08-15 04:01:50|3246.26|3237.56|3248.54|3239.84|3248.89|3240.19|3246.2|3237.5|37
1629000120000|2021-08-15 04:02:00|3248.55|3239.85|3246.94|3238.24|3248.55|3239.85|3246.94|3238.24|39
1629000130000|2021-08-15 04:02:10|3246.88|3238.18|3245.91|3237.21|3247|3238.3|3245.83|3237.13|33
1629000140000|2021-08-15 04:02:20|3245.86|3237.16|3244.49|3235.79|3245.86|3237.16|3244.49|3235.79|32
1629000150000|2021-08-15 04:02:30|3244.5|3235.8|3243.49|3234.79|3244.5|3235.8|3241.94|3233.24|40
1629000160000|2021-08-15 04:02:40|3243.64|3234.94|3245.25|3236.55|3245.25|3236.55|3243.49|3234.79|36
1629000170000|2021-08-15 04:02:50|3245.31|3236.61|3241.88|3233.18|3246.17|3237.47|3241.88|3233.18|38
1629000180000|2021-08-15 04:03:00|3241.85|3233.15|3241.34|3232.64|3242.42|3233.72|3241.34|3232.64|40
1629000190000|2021-08-15 04:03:10|3241.75|3233.05|3242.69|3233.99|3242.78|3234.08|3241.59|3232.89|35
1629000200000|2021-08-15 04:03:20|3242.68|3233.98|3244.5|3235.8|3244.5|3235.8|3242.68|3233.98|24
1629000210000|2021-08-15 04:03:30|3244.66|3235.96|3244.92|3236.22|3245.44|3236.74|3244.56|3235.86|36
1629000220000|2021-08-15 04:03:40|3244.93|3236.23|3246.08|3237.38|3246.21|3237.51|3244.83|3236.13|36
1629000230000|2021-08-15 04:03:50|3246.11|3237.41|3245.63|3236.93|3246.23|3237.53|3245.6|3236.9|28
1629000240000|2021-08-15 04:04:00|3245.81|3237.11|3247.03|3238.33|3247.08|3238.38|3245.13|3236.43|37
1629000250000|2021-08-15 04:04:10|3246.96|3238.26|3247.45|3238.75|3248.41|3239.71|3246.96|3238.26|37
1629000260000|2021-08-15 04:04:20|3247.09|3238.39|3247.03|3238.33|3247.09|3238.39|3244.81|3236.11|33
1629000270000|2021-08-15 04:04:30|3247.02|3238.32|3243.52|3234.82|3247.02|3238.32|3243.52|3234.82|37
1629000280000|2021-08-15 04:04:40|3242.95|3234.25|3243.14|3234.44|3243.15|3234.45|3241.84|3233.14|37
1629000290000|2021-08-15 04:04:50|3243.18|3234.48|3244.11|3235.41|3244.79|3236.09|3242.96|3234.26|40
1629000300000|2021-08-15 04:05:00|3244.1|3235.4|3245.11|3236.41|3245.25|3236.55|3244.05|3235.35|36
1629000310000|2021-08-15 04:05:10|3244.91|3236.21|3244.44|3235.74|3245.24|3236.54|3244.43|3235.73|30
1629000320000|2021-08-15 04:05:20|3244.46|3235.76|3242.24|3233.54|3244.6|3235.9|3242.24|3233.54|38
1629000330000|2021-08-15 04:05:30|3242.06|3233.36|3241|3232.3|3242.06|3233.36|3240.83|3232.13|36
1629000340000|2021-08-15 04:05:40|3241.01|3232.31|3240.47|3231.77|3241.1|3232.4|3240.26|3231.56|33
1629000350000|2021-08-15 04:05:50|3240.46|3231.76|3241.4|3232.7|3241.4|3232.7|3240.42|3231.72|29
1629000360000|2021-08-15 04:06:00|3241.48|3232.78|3242.04|3233.34|3242.15|3233.45|3241.37|3232.67|36
1629000370000|2021-08-15 04:06:10|3242.07|3233.37|3243.41|3234.71|3243.52|3234.82|3242.07|3233.37|35
1629000380000|2021-08-15 04:06:20|3243.57|3234.87|3244.28|3235.58|3245.08|3236.38|3243.57|3234.87|36
1629000390000|2021-08-15 04:06:30|3244.46|3235.76|3244.89|3236.19|3245.55|3236.85|3244.46|3235.76|37
1629000400000|2021-08-15 04:06:40|3244.84|3236.14|3245.72|3237.02|3245.97|3237.27|3244.7|3236|36
1629000410000|2021-08-15 04:06:50|3245.59|3236.89|3245.36|3236.66|3245.74|3237.04|3244.37|3235.67|37
1629000420000|2021-08-15 04:07:00|3245.37|3236.67|3246.87|3238.17|3247.26|3238.56|3245.37|3236.67|40
1629000430000|2021-08-15 04:07:10|3247.01|3238.31|3248.39|3239.69|3248.4|3239.7|3246.84|3238.14|36
1629000440000|2021-08-15 04:07:20|3248.4|3239.7|3248.78|3240.08|3248.93|3240.23|3247.74|3239.04|36
1629000450000|2021-08-15 04:07:30|3248.86|3240.16|3249.13|3240.43|3249.18|3240.48|3248.78|3240.08|37
1629000460000|2021-08-15 04:07:40|3249.11|3240.41|3248.71|3240.01|3249.57|3240.87|3248.66|3239.96|23
1629000470000|2021-08-15 04:07:50|3248.77|3240.07|3247.38|3238.68|3249.1|3240.4|3247.23|3238.53|34
1629000480000|2021-08-15 04:08:00|3247.81|3239.11|3247.96|3239.26|3247.99|3239.29|3247.7|3239|28
1629000490000|2021-08-15 04:08:10|3247.84|3239.14|3248.27|3239.57|3248.46|3239.76|3247.46|3238.76|38
1629000500000|2021-08-15 04:08:20|3248.46|3239.76|3248.88|3240.18|3249.01|3240.31|3248.46|3239.76|28
1629000510000|2021-08-15 04:08:30|3248.9|3240.2|3248.78|3240.08|3248.93|3240.23|3248.65|3239.95|32
1629000520000|2021-08-15 04:08:40|3248.86|3240.16|3248.85|3240.15|3248.86|3240.16|3248.57|3239.87|29
1629000530000|2021-08-15 04:08:50|3248.79|3240.09|3248.66|3239.96|3248.84|3240.14|3248.26|3239.56|30
1629000540000|2021-08-15 04:09:00|3248.7|3240|3248.72|3240.02|3248.79|3240.09|3248.58|3239.88|27
1629000550000|2021-08-15 04:09:10|3248.73|3240.03|3248.33|3239.63|3248.74|3240.04|3247.64|3238.94|37
1629000560000|2021-08-15 04:09:20|3248.31|3239.61|3248|3239.3|3248.36|3239.66|3247.84|3239.14|32
1629000570000|2021-08-15 04:09:30|3247.99|3239.29|3248.19|3239.49|3248.19|3239.49|3247.88|3239.18|36
1629000580000|2021-08-15 04:09:40|3248.27|3239.57|3248.39|3239.69|3248.44|3239.74|3248.24|3239.54|32
1629000590000|2021-08-15 04:09:50|3248.38|3239.68|3248.48|3239.78|3248.5|3239.8|3248.32|3239.62|25
1629000600000|2021-08-15 04:10:00|3248.49|3239.79|3245.81|3237.11|3248.5|3239.8|3245.58|3236.88|32
1629000610000|2021-08-15 04:10:10|3245.67|3236.97|3246.42|3237.72|3246.43|3237.73|3245.34|3236.64|34
1629000620000|2021-08-15 04:10:20|3246.38|3237.68|3246.23|3237.53|3247.09|3238.39|3245.92|3237.22|35
1629000630000|2021-08-15 04:10:30|3246.19|3237.49|3246.08|3237.38|3246.22|3237.52|3245.88|3237.18|25
1629000640000|2021-08-15 04:10:40|3246.09|3237.39|3245.8|3237.1|3246.19|3237.49|3245.8|3237.1|25
1629000650000|2021-08-15 04:10:50|3245.77|3237.07|3246.54|3237.84|3246.54|3237.84|3245.71|3237.01|31
1629000660000|2021-08-15 04:11:00|3246.53|3237.83|3245.63|3236.93|3246.53|3237.83|3245.19|3236.49|35
1629000670000|2021-08-15 04:11:10|3245.62|3236.92|3245.49|3236.79|3245.64|3236.94|3245.38|3236.68|24
1629000680000|2021-08-15 04:11:20|3245.48|3236.78|3245.36|3236.66|3245.58|3236.88|3245.31|3236.61|29
1629000690000|2021-08-15 04:11:30|3245.41|3236.71|3245.19|3236.49|3246.13|3237.43|3245.14|3236.44|37
1629000700000|2021-08-15 04:11:40|3245.12|3236.42|3244.23|3235.53|3245.16|3236.46|3244.15|3235.45|33
1629000710000|2021-08-15 04:11:50|3244.21|3235.51|3244.3|3235.6|3244.68|3235.98|3244.01|3235.31|31
1629000720000|2021-08-15 04:12:00|3244.37|3235.67|3244.49|3235.79|3244.76|3236.06|3244.28|3235.58|31
1629000730000|2021-08-15 04:12:10|3244.48|3235.78|3244.52|3235.82|3244.63|3235.93|3244.36|3235.66|34
1629000740000|2021-08-15 04:12:20|3244.54|3235.84|3244.56|3235.86|3244.64|3235.94|3244.51|3235.81|26
1629000750000|2021-08-15 04:12:30|3244.57|3235.87|3243.64|3234.94|3244.67|3235.97|3243.43|3234.73|28
1629000760000|2021-08-15 04:12:40|3243.65|3234.95|3243.65|3234.95|3243.7|3235|3243.47|3234.77|23
1629000770000|2021-08-15 04:12:50|3243.6|3234.9|3243.79|3235.09|3243.82|3235.12|3241.91|3233.21|39
1629000780000|2021-08-15 04:13:00|3243.94|3235.24|3242.9|3234.2|3244.07|3235.37|3242.9|3234.2|38
1629000790000|2021-08-15 04:13:10|3242.92|3234.22|3239.74|3231.04|3242.93|3234.23|3239.56|3230.86|39
1629000800000|2021-08-15 04:13:20|3239.95|3231.25|3238.67|3229.97|3240.86|3232.16|3238.64|3229.94|38
1629000810000|2021-08-15 04:13:30|3238.7|3230|3239.31|3230.61|3239.79|3231.09|3238.7|3230|32
1629000820000|2021-08-15 04:13:40|3238.94|3230.24|3239.26|3230.56|3239.91|3231.21|3238.94|3230.24|31
1629000830000|2021-08-15 04:13:50|3239.16|3230.46|3237.94|3229.24|3239.64|3230.94|3237.94|3229.24|37
1629000840000|2021-08-15 04:14:00|3238|3229.3|3238.14|3229.44|3238.14|3229.44|3236.67|3227.97|30
1629000850000|2021-08-15 04:14:10|3237.89|3229.19|3239.51|3230.81|3239.51|3230.81|3237.89|3229.19|34
1629000860000|2021-08-15 04:14:20|3239.53|3230.83|3239.22|3230.52|3239.63|3230.93|3239.04|3230.34|34
1629000870000|2021-08-15 04:14:30|3239.33|3230.63|3243.1|3234.4|3243.1|3234.4|3239.32|3230.62|31
1629000880000|2021-08-15 04:14:40|3243.07|3234.37|3242.94|3234.24|3243.34|3234.64|3242.36|3233.66|20
1629000890000|2021-08-15 04:14:50|3242.83|3234.13|3242.18|3233.48|3242.83|3234.13|3241.77|3233.07|33
1629000900000|2021-08-15 04:15:00|3242.25|3233.55|3241.96|3233.26|3242.28|3233.58|3241.37|3232.67|36
1629000910000|2021-08-15 04:15:10|3242.04|3233.34|3243.78|3235.08|3243.9|3235.2|3242.04|3233.34|30
1629000920000|2021-08-15 04:15:20|3243.79|3235.09|3242.63|3233.93|3244.21|3235.51|3242.63|3233.93|34
1629000930000|2021-08-15 04:15:30|3242.77|3234.07|3242.38|3233.68|3243.02|3234.32|3242.02|3233.32|37
1629000940000|2021-08-15 04:15:40|3242.22|3233.52|3242.14|3233.44|3242.25|3233.55|3241.93|3233.23|34
1629000950000|2021-08-15 04:15:50|3242.1|3233.4|3240.55|3231.85|3242.15|3233.45|3240.55|3231.85|34
1629000960000|2021-08-15 04:16:00|3240.5|3231.8|3238.32|3229.62|3241.04|3232.34|3238.32|3229.62|36
1629000970000|2021-08-15 04:16:10|3238.05|3229.35|3240.22|3231.52|3240.31|3231.61|3237.73|3229.03|37
1629000980000|2021-08-15 04:16:20|3240.19|3231.49|3239.56|3230.86|3240.19|3231.49|3239.44|3230.74|36
1629000990000|2021-08-15 04:16:30|3239.64|3230.94|3239.1|3230.4|3239.78|3231.08|3239.1|3230.4|31
1629001000000|2021-08-15 04:16:40|3239.07|3230.37|3239.04|3230.34|3239.12|3230.42|3238.96|3230.26|33
1629001010000|2021-08-15 04:16:50|3239.06|3230.36|3238.77|3230.07|3239.26|3230.56|3238.72|3230.02|32
1629001020000|2021-08-15 04:17:00|3238.81|3230.11|3238.73|3230.03|3238.82|3230.12|3238.35|3229.65|31
1629001030000|2021-08-15 04:17:10|3238.71|3230.01|3236.5|3227.8|3238.76|3230.06|3236.48|3227.78|37
1629001040000|2021-08-15 04:17:20|3236.51|3227.81|3237.31|3228.61|3237.39|3228.69|3236.46|3227.76|30
1629001050000|2021-08-15 04:17:30|3237.25|3228.55|3236.86|3228.16|3237.25|3228.55|3236.68|3227.98|32
1629001060000|2021-08-15 04:17:40|3236.89|3228.19|3237.28|3228.58|3237.33|3228.63|3236.89|3228.19|29
1629001070000|2021-08-15 04:17:50|3237.31|3228.61|3237.33|3228.63|3237.4|3228.7|3237.25|3228.55|22
1629001080000|2021-08-15 04:18:00|3237.34|3228.64|3237.26|3228.56|3237.48|3228.78|3237.06|3228.36|29
1629001090000|2021-08-15 04:18:10|3237.27|3228.57|3237.59|3228.89|3238.11|3229.41|3237.24|3228.54|27
1629001100000|2021-08-15 04:18:20|3237.58|3228.88|3241.16|3232.46|3241.25|3232.55|3237.58|3228.88|38
1629001110000|2021-08-15 04:18:30|3241.21|3232.51|3242.17|3233.47|3242.17|3233.47|3240.71|3232.01|35
1629001120000|2021-08-15 04:18:40|3242.31|3233.61|3242.46|3233.76|3242.79|3234.09|3242.2|3233.5|31
1629001130000|2021-08-15 04:18:50|3242.47|3233.77|3241.94|3233.24|3242.77|3234.07|3241.33|3232.63|30
1629001140000|2021-08-15 04:19:00|3241.88|3233.18|3241.81|3233.11|3242.35|3233.65|3241.81|3233.11|28
1629001150000|2021-08-15 04:19:10|3241.86|3233.16|3241.96|3233.26|3242.18|3233.48|3240.8|3232.1|29
1629001160000|2021-08-15 04:19:20|3241.91|3233.21|3240.88|3232.18|3241.91|3233.21|3240.87|3232.17|34
1629001170000|2021-08-15 04:19:30|3240.94|3232.24|3240.96|3232.26|3241.05|3232.35|3240.89|3232.19|27
1629001180000|2021-08-15 04:19:40|3241.01|3232.31|3240.06|3231.36|3241.05|3232.35|3239.95|3231.25|32
1629001190000|2021-08-15 04:19:50|3240.07|3231.37|3241.37|3232.67|3241.37|3232.67|3240.07|3231.37|28
1629001200000|2021-08-15 04:20:00|3241.34|3232.64|3241.65|3232.95|3241.82|3233.12|3241.32|3232.62|25
1629001210000|2021-08-15 04:20:10|3241.66|3232.96|3242.36|3233.66|3242.58|3233.88|3241.55|3232.85|30
1629001220000|2021-08-15 04:20:20|3242.33|3233.63|3242.76|3234.06|3242.76|3234.06|3241.67|3232.97|32
1629001230000|2021-08-15 04:20:30|3242.85|3234.15|3244.23|3235.53|3244.23|3235.53|3242.85|3234.15|35
1629001240000|2021-08-15 04:20:40|3244.19|3235.49|3244.98|3236.28|3244.98|3236.28|3244.19|3235.49|38
1629001250000|2021-08-15 04:20:50|3244.96|3236.26|3245.13|3236.43|3245.27|3236.57|3244.96|3236.26|27
1629001260000|2021-08-15 04:21:00|3244.98|3236.28|3246.95|3238.25|3247|3238.3|3244.81|3236.11|33
1629001270000|2021-08-15 04:21:10|3246.97|3238.27|3246.95|3238.25|3247.24|3238.54|3246.79|3238.09|34
1629001280000|2021-08-15 04:21:20|3247.02|3238.32|3247.65|3238.95|3247.69|3238.99|3247.02|3238.32|34
1629001290000|2021-08-15 04:21:30|3247.66|3238.96|3248.13|3239.43|3248.18|3239.48|3247.55|3238.85|28
1629001300000|2021-08-15 04:21:40|3248.17|3239.47|3247.97|3239.27|3248.17|3239.47|3247.32|3238.62|27
1629001310000|2021-08-15 04:21:50|3247.94|3239.24|3248.35|3239.65|3248.47|3239.77|3247.94|3239.24|21
1629001320000|2021-08-15 04:22:00|3248.29|3239.59|3248.28|3239.58|3248.95|3240.25|3248.03|3239.33|31
1629001330000|2021-08-15 04:22:10|3248.42|3239.72|3248.83|3240.13|3248.84|3240.14|3248.33|3239.63|33
1629001340000|2021-08-15 04:22:20|3248.84|3240.14|3249|3240.3|3249.03|3240.33|3248.76|3240.06|23
1629001350000|2021-08-15 04:22:30|3248.99|3240.29|3249.23|3240.53|3249.55|3240.85|3248.93|3240.23|31
1629001360000|2021-08-15 04:22:40|3249.29|3240.59|3250.51|3241.81|3250.51|3241.81|3249.29|3240.59|28
1629001370000|2021-08-15 04:22:50|3250.9|3242.2|3250.09|3241.39|3251.1|3242.4|3249.58|3240.88|40
1629001380000|2021-08-15 04:23:00|3250.15|3241.45|3250.33|3241.63|3250.45|3241.75|3250.09|3241.39|36
1629001390000|2021-08-15 04:23:10|3250.43|3241.73|3251.57|3242.87|3251.72|3243.02|3250.37|3241.67|32
1629001400000|2021-08-15 04:23:20|3251.74|3243.04|3251.62|3242.92|3251.74|3243.04|3251.41|3242.71|37
1629001410000|2021-08-15 04:23:30|3251.66|3242.96|3251.56|3242.86|3251.7|3243|3251.51|3242.81|26
1629001420000|2021-08-15 04:23:40|3251.57|3242.87|3251.64|3242.94|3251.76|3243.06|3251.52|3242.82|17
1629001430000|2021-08-15 04:23:50|3251.57|3242.87|3251.58|3242.88|3251.68|3242.98|3251.54|3242.84|16
1629001440000|2021-08-15 04:24:00|3251.59|3242.89|3251.58|3242.88|3251.67|3242.97|3251.58|3242.88|18
1629001450000|2021-08-15 04:24:10|3251.57|3242.87|3251.9|3243.2|3251.9|3243.2|3251.57|3242.87|10
1629001460000|2021-08-15 04:24:20|3251.91|3243.21|3252.1|3243.4|3252.2|3243.5|3251.51|3242.81|24
1629001470000|2021-08-15 04:24:30|3252.16|3243.46|3253.03|3244.33|3253.03|3244.33|3252.16|3243.46|36
1629001480000|2021-08-15 04:24:40|3253.14|3244.44|3253.05|3244.35|3253.21|3244.51|3252.88|3244.18|34
1629001490000|2021-08-15 04:24:50|3252.99|3244.29|3251.97|3243.27|3253.01|3244.31|3251.97|3243.27|33
1629001500000|2021-08-15 04:25:00|3251.99|3243.29|3252.32|3243.62|3252.32|3243.62|3251.85|3243.15|31
1629001510000|2021-08-15 04:25:10|3252.42|3243.72|3252.04|3243.34|3252.42|3243.72|3252.01|3243.31|21
1629001520000|2021-08-15 04:25:20|3252.06|3243.36|3251.33|3242.63|3252.06|3243.36|3251.23|3242.53|25
1629001530000|2021-08-15 04:25:30|3251.46|3242.76|3252.01|3243.31|3252.07|3243.37|3251.46|3242.76|27
1629001540000|2021-08-15 04:25:40|3251.99|3243.29|3251.59|3242.89|3252.07|3243.37|3251.42|3242.72|28
1629001550000|2021-08-15 04:25:50|3251.6|3242.9|3252.43|3243.73|3252.49|3243.79|3251.59|3242.89|32
1629001560000|2021-08-15 04:26:00|3252.35|3243.65|3253.32|3244.62|3253.42|3244.72|3252.26|3243.56|33
1629001570000|2021-08-15 04:26:10|3253.43|3244.73|3253.5|3244.8|3253.61|3244.91|3253.4|3244.7|28
1629001580000|2021-08-15 04:26:20|3253.47|3244.77|3253.5|3244.8|3253.76|3245.06|3253.47|3244.77|17
1629001590000|2021-08-15 04:26:30|3253.42|3244.72|3253.55|3244.85|3253.56|3244.86|3253.37|3244.67|29
1629001600000|2021-08-15 04:26:40|3253.51|3244.81|3253.46|3244.76|3253.56|3244.86|3253.45|3244.75|24
1629001610000|2021-08-15 04:26:50|3253.47|3244.77|3253.53|3244.83|3253.53|3244.83|3253.45|3244.75|14
1629001620000|2021-08-15 04:27:00|3253.52|3244.82|3253.67|3244.97|3253.67|3244.97|3253.52|3244.82|16
1629001630000|2021-08-15 04:27:10|3253.7|3245|3253.83|3245.13|3253.83|3245.13|3253.67|3244.97|16
1629001640000|2021-08-15 04:27:20|3253.79|3245.09|3253.52|3244.82|3253.84|3245.14|3253.49|3244.79|11
1629001650000|2021-08-15 04:27:30|3253.59|3244.89|3254.26|3245.56|3254.43|3245.73|3253.59|3244.89|25
1629001660000|2021-08-15 04:27:40|3254.37|3245.67|3254.18|3245.48|3254.41|3245.71|3253.9|3245.2|29
1629001670000|2021-08-15 04:27:50|3254.2|3245.5|3254.16|3245.46|3254.2|3245.5|3254.1|3245.4|16
1629001680000|2021-08-15 04:28:00|3254.14|3245.44|3254.25|3245.55|3254.25|3245.55|3254.14|3245.44|17
1629001690000|2021-08-15 04:28:10|3254.22|3245.52|3254.05|3245.35|3254.25|3245.55|3254.05|3245.35|13
1629001700000|2021-08-15 04:28:20|3254.1|3245.4|3254.05|3245.35|3254.1|3245.4|3253.98|3245.28|13
1629001710000|2021-08-15 04:28:30|3254.07|3245.37|3252.62|3243.92|3254.07|3245.37|3252.41|3243.71|30
1629001720000|2021-08-15 04:28:40|3252.7|3244|3252.77|3244.07|3252.79|3244.09|3252.7|3244|20
1629001730000|2021-08-15 04:28:50|3252.85|3244.15|3253.09|3244.39|3253.34|3244.64|3252.74|3244.04|20
1629001740000|2021-08-15 04:29:00|3253.07|3244.37|3253.9|3245.2|3253.9|3245.2|3253.07|3244.37|24
1629001750000|2021-08-15 04:29:10|3253.89|3245.19|3253.85|3245.15|3254.03|3245.33|3253.54|3244.84|24
1629001760000|2021-08-15 04:29:20|3253.81|3245.11|3254.02|3245.32|3254.05|3245.35|3253.75|3245.05|23
1629001770000|2021-08-15 04:29:30|3253.99|3245.29|3254.27|3245.57|3254.3|3245.6|3253.99|3245.29|17
1629001780000|2021-08-15 04:29:40|3254.29|3245.59|3258.06|3249.36|3258.1|3249.4|3254.29|3245.59|36
1629001790000|2021-08-15 04:29:50|3258.17|3249.47|3258.99|3250.29|3259.13|3250.43|3258.12|3249.42|34
1629001800000|2021-08-15 04:30:00|3258.82|3250.12|3256.17|3247.47|3259.07|3250.37|3256.17|3247.47|35
1629001810000|2021-08-15 04:30:10|3256.08|3247.38|3254.21|3245.51|3256.08|3247.38|3253.83|3245.13|31
1629001820000|2021-08-15 04:30:20|3254.2|3245.5|3254.72|3246.02|3255.27|3246.57|3254.16|3245.46|38
1629001830000|2021-08-15 04:30:30|3254.47|3245.77|3254.21|3245.51|3254.49|3245.79|3254.14|3245.44|33
1629001840000|2021-08-15 04:30:40|3254.22|3245.52|3254.89|3246.19|3254.96|3246.26|3254.22|3245.52|17
1629001850000|2021-08-15 04:30:50|3254.94|3246.24|3255.02|3246.32|3255.07|3246.37|3254.4|3245.7|31
1629001860000|2021-08-15 04:31:00|3255|3246.3|3254.03|3245.33|3255.03|3246.33|3253.94|3245.24|28
1629001870000|2021-08-15 04:31:10|3254.05|3245.35|3254.05|3245.35|3254.2|3245.5|3254.01|3245.31|21
1629001880000|2021-08-15 04:31:20|3254.07|3245.37|3253.31|3244.61|3254.07|3245.37|3253.24|3244.54|31
1629001890000|2021-08-15 04:31:30|3253.25|3244.55|3252.22|3243.52|3253.25|3244.55|3252.22|3243.52|35
1629001900000|2021-08-15 04:31:40|3252.14|3243.44|3252.05|3243.35|3252.14|3243.44|3251.98|3243.28|21
1629001910000|2021-08-15 04:31:50|3252.04|3243.34|3252.36|3243.66|3252.59|3243.89|3252|3243.3|24
1629001920000|2021-08-15 04:32:00|3252.44|3243.74|3252.28|3243.58|3252.44|3243.74|3252.06|3243.36|33
1629001930000|2021-08-15 04:32:10|3252.3|3243.6|3254.68|3245.98|3254.68|3245.98|3252.15|3243.45|28
1629001940000|2021-08-15 04:32:20|3254.65|3245.95|3256.39|3247.69|3256.71|3248.01|3254.58|3245.88|34
1629001950000|2021-08-15 04:32:30|3256.29|3247.59|3257.11|3248.41|3257.11|3248.41|3256.29|3247.59|24
1629001960000|2021-08-15 04:32:40|3257.04|3248.34|3261.36|3252.66|3261.36|3252.66|3257.04|3248.34|36
1629001970000|2021-08-15 04:32:50|3261.61|3252.91|3261.5|3252.8|3262.19|3253.49|3261.44|3252.74|38
1629001980000|2021-08-15 04:33:00|3261.41|3252.71|3262.09|3253.39|3262.57|3253.87|3260.72|3252.02|40
1629001990000|2021-08-15 04:33:10|3262.01|3253.31|3260.73|3252.03|3262.19|3253.49|3260.73|3252.03|36
1629002000000|2021-08-15 04:33:20|3260.74|3252.04|3258.49|3249.79|3260.74|3252.04|3258.49|3249.79|35
1629002010000|2021-08-15 04:33:30|3258.4|3249.7|3258.21|3249.51|3258.4|3249.7|3256.71|3248.01|35
1629002020000|2021-08-15 04:33:40|3258.17|3249.47|3257.71|3249.01|3258.34|3249.64|3257.71|3249.01|30
1629002030000|2021-08-15 04:33:50|3257.79|3249.09|3255.29|3246.59|3257.96|3249.26|3255.29|3246.59|36
1629002040000|2021-08-15 04:34:00|3255.21|3246.51|3256.24|3247.54|3256.74|3248.04|3255.18|3246.48|38
1629002050000|2021-08-15 04:34:10|3256.08|3247.38|3256.02|3247.32|3256.11|3247.41|3255.42|3246.72|31
1629002060000|2021-08-15 04:34:20|3256.11|3247.41|3254.23|3245.53|3256.75|3248.05|3254.23|3245.53|35
1629002070000|2021-08-15 04:34:30|3254.19|3245.49|3254.35|3245.65|3254.71|3246.01|3254.04|3245.34|38
1629002080000|2021-08-15 04:34:40|3254.38|3245.68|3253.39|3244.69|3254.38|3245.68|3253.13|3244.43|31
1629002090000|2021-08-15 04:34:50|3253.36|3244.66|3252.23|3243.53|3253.36|3244.66|3252.21|3243.51|26
1629002100000|2021-08-15 04:35:00|3252.25|3243.55|3252.23|3243.53|3252.34|3243.64|3252.19|3243.49|23
1629002110000|2021-08-15 04:35:10|3252.29|3243.59|3251.63|3242.93|3252.29|3243.59|3251.27|3242.57|24
1629002120000|2021-08-15 04:35:20|3251.61|3242.91|3251.15|3242.45|3251.64|3242.94|3251.04|3242.34|24
1629002130000|2021-08-15 04:35:30|3251.16|3242.46|3249.72|3241.02|3251.18|3242.48|3249.72|3241.02|31
1629002140000|2021-08-15 04:35:40|3249.74|3241.04|3251.4|3242.7|3251.4|3242.7|3249.43|3240.73|35
1629002150000|2021-08-15 04:35:50|3251.3|3242.6|3251.48|3242.78|3251.63|3242.93|3250.86|3242.16|34
1629002160000|2021-08-15 04:36:00|3251.49|3242.79|3249.81|3241.11|3251.49|3242.79|3249.4|3240.7|36
1629002170000|2021-08-15 04:36:10|3249.78|3241.08|3249.22|3240.52|3249.78|3241.08|3249.22|3240.52|32
1629002180000|2021-08-15 04:36:20|3249.19|3240.49|3250.3|3241.6|3250.3|3241.6|3249.08|3240.38|34
1629002190000|2021-08-15 04:36:30|3250.39|3241.69|3251.2|3242.5|3251.3|3242.6|3250.38|3241.68|33
1629002200000|2021-08-15 04:36:40|3251.23|3242.53|3252.36|3243.66|3252.38|3243.68|3251.19|3242.49|31
1629002210000|2021-08-15 04:36:50|3252.38|3243.68|3252.15|3243.45|3252.88|3244.18|3252.04|3243.34|28
1629002220000|2021-08-15 04:37:00|3252.14|3243.44|3253.36|3244.66|3253.59|3244.89|3252.07|3243.37|32
1629002230000|2021-08-15 04:37:10|3253.32|3244.62|3252.85|3244.15|3253.33|3244.63|3252.81|3244.11|27
1629002240000|2021-08-15 04:37:20|3252.86|3244.16|3252.31|3243.61|3252.94|3244.24|3251.35|3242.65|32
1629002250000|2021-08-15 04:37:30|3252.35|3243.65|3252.96|3244.26|3253.48|3244.78|3252.35|3243.65|35
1629002260000|2021-08-15 04:37:40|3252.95|3244.25|3252.85|3244.15|3253.26|3244.56|3252.85|3244.15|32
1629002270000|2021-08-15 04:37:50|3252.99|3244.29|3252.86|3244.16|3253.18|3244.48|3252.84|3244.14|29
1629002280000|2021-08-15 04:38:00|3252.85|3244.15|3253.48|3244.78|3253.51|3244.81|3252.54|3243.84|18
1629002290000|2021-08-15 04:38:10|3253.49|3244.79|3253.84|3245.14|3253.84|3245.14|3253.08|3244.38|30
1629002300000|2021-08-15 04:38:20|3253.81|3245.11|3253.77|3245.07|3253.82|3245.12|3253.42|3244.72|27
1629002310000|2021-08-15 04:38:30|3253.84|3245.14|3255.47|3246.77|3255.64|3246.94|3253.84|3245.14|32
1629002320000|2021-08-15 04:38:40|3255.53|3246.83|3255.6|3246.9|3255.69|3246.99|3255.14|3246.44|33
1629002330000|2021-08-15 04:38:50|3255.99|3247.29|3256.68|3247.98|3256.78|3248.08|3255.99|3247.29|20
1629002340000|2021-08-15 04:39:00|3256.63|3247.93|3257.57|3248.87|3257.59|3248.89|3255.76|3247.06|30
1629002350000|2021-08-15 04:39:10|3257.64|3248.94|3257.32|3248.62|3257.64|3248.94|3257.32|3248.62|25
1629002360000|2021-08-15 04:39:20|3257.33|3248.63|3256.8|3248.1|3257.55|3248.85|3256.19|3247.49|35
1629002370000|2021-08-15 04:39:30|3256.79|3248.09|3256.18|3247.48|3257.03|3248.33|3256.06|3247.36|31
1629002380000|2021-08-15 04:39:40|3256.19|3247.49|3254.56|3245.86|3256.24|3247.54|3253.98|3245.28|38
1629002390000|2021-08-15 04:39:50|3254.57|3245.87|3255.39|3246.69|3255.39|3246.69|3254.16|3245.46|36
1629002400000|2021-08-15 04:40:00|3255.38|3246.68|3256.04|3247.34|3256.09|3247.39|3254.92|3246.22|37
1629002410000|2021-08-15 04:40:10|3256.03|3247.33|3256.98|3248.28|3257|3248.3|3255.45|3246.75|35
1629002420000|2021-08-15 04:40:20|3256.99|3248.29|3256.27|3247.57|3257.11|3248.41|3256.27|3247.57|28
1629002430000|2021-08-15 04:40:30|3256.24|3247.54|3255.08|3246.38|3256.24|3247.54|3255.08|3246.38|30
1629002440000|2021-08-15 04:40:40|3255.04|3246.34|3255.09|3246.39|3255.09|3246.39|3254.82|3246.12|28
1629002450000|2021-08-15 04:40:50|3255.1|3246.4|3254.48|3245.78|3255.32|3246.62|3254.48|3245.78|34
1629002460000|2021-08-15 04:41:00|3254.5|3245.8|3253.77|3245.07|3254.53|3245.83|3253.44|3244.74|29
1629002470000|2021-08-15 04:41:10|3253.79|3245.09|3253.89|3245.19|3254.37|3245.67|3253.79|3245.09|19
1629002480000|2021-08-15 04:41:20|3253.86|3245.16|3253.96|3245.26|3254.25|3245.55|3253.71|3245.01|24
1629002490000|2021-08-15 04:41:30|3253.89|3245.19|3254.19|3245.49|3254.28|3245.58|3253.61|3244.91|26
1629002500000|2021-08-15 04:41:40|3254.23|3245.53|3256.13|3247.43|3256.22|3247.52|3254.22|3245.52|34
1629002510000|2021-08-15 04:41:50|3255.86|3247.16|3255.51|3246.81|3255.96|3247.26|3255.06|3246.36|19
1629002520000|2021-08-15 04:42:00|3255.5|3246.8|3255.96|3247.26|3256.18|3247.48|3255.5|3246.8|27
1629002530000|2021-08-15 04:42:10|3255.91|3247.21|3256.78|3248.08|3256.78|3248.08|3255.87|3247.17|34
1629002540000|2021-08-15 04:42:20|3256.8|3248.1|3256.64|3247.94|3256.8|3248.1|3255.86|3247.16|31
1629002550000|2021-08-15 04:42:30|3256.66|3247.96|3256.04|3247.34|3256.69|3247.99|3255.9|3247.2|29
1629002560000|2021-08-15 04:42:40|3256.05|3247.35|3256.52|3247.82|3256.58|3247.88|3256.05|3247.35|30
1629002570000|2021-08-15 04:42:50|3256.5|3247.8|3256.34|3247.64|3256.52|3247.82|3256.23|3247.53|32
1629002580000|2021-08-15 04:43:00|3256.37|3247.67|3256.05|3247.35|3256.49|3247.79|3255.82|3247.12|31
1629002590000|2021-08-15 04:43:10|3256.04|3247.34|3255.89|3247.19|3256.1|3247.4|3255.81|3247.11|35
1629002600000|2021-08-15 04:43:20|3255.94|3247.24|3256.04|3247.34|3256.1|3247.4|3255.88|3247.18|30
1629002610000|2021-08-15 04:43:30|3256.05|3247.35|3255.63|3246.93|3256.08|3247.38|3255.63|3246.93|20
1629002620000|2021-08-15 04:43:40|3255.55|3246.85|3255.55|3246.85|3255.6|3246.9|3255.49|3246.79|24
1629002630000|2021-08-15 04:43:50|3255.54|3246.84|3255.55|3246.85|3255.55|3246.85|3255.54|3246.84|6
1629002640000|2021-08-15 04:44:00|3255.56|3246.86|3256.01|3247.31|3256.08|3247.38|3255.56|3246.86|16
1629002650000|2021-08-15 04:44:10|3256|3247.3|3255.28|3246.58|3256|3247.3|3255.06|3246.36|30
1629002660000|2021-08-15 04:44:20|3255.27|3246.57|3255.31|3246.61|3255.74|3247.04|3255.27|3246.57|27
1629002670000|2021-08-15 04:44:30|3255.29|3246.59|3255.25|3246.55|3255.3|3246.6|3255.16|3246.46|12
1629002680000|2021-08-15 04:44:40|3255.28|3246.58|3254.25|3245.55|3255.28|3246.58|3254.2|3245.5|19
1629002690000|2021-08-15 04:44:50|3254.24|3245.54|3253.59|3244.89|3254.25|3245.55|3253.53|3244.83|11
1629002700000|2021-08-15 04:45:00|3253.48|3244.78|3253.05|3244.35|3253.48|3244.78|3252.55|3243.85|33
1629002710000|2021-08-15 04:45:10|3253.04|3244.34|3252.32|3243.62|3253.04|3244.34|3252.26|3243.56|28
1629002720000|2021-08-15 04:45:20|3252.27|3243.57|3251.04|3242.34|3252.3|3243.6|3250.91|3242.21|27
1629002730000|2021-08-15 04:45:30|3251.08|3242.38|3250.16|3241.46|3251.08|3242.38|3250.16|3241.46|30
1629002740000|2021-08-15 04:45:40|3250.08|3241.38|3249.51|3240.81|3250.13|3241.43|3249.35|3240.65|34
1629002750000|2021-08-15 04:45:50|3249.49|3240.79|3249.07|3240.37|3249.51|3240.81|3249.05|3240.35|30
1629002760000|2021-08-15 04:46:00|3249.08|3240.38|3249.53|3240.83|3249.65|3240.95|3248.99|3240.29|29
1629002770000|2021-08-15 04:46:10|3249.52|3240.82|3249.06|3240.36|3249.52|3240.82|3249.04|3240.34|23
1629002780000|2021-08-15 04:46:20|3249.11|3240.41|3248.48|3239.78|3249.14|3240.44|3248.45|3239.75|25
1629002790000|2021-08-15 04:46:30|3248.5|3239.8|3247.97|3239.27|3248.51|3239.81|3247.93|3239.23|26
1629002800000|2021-08-15 04:46:40|3248.03|3239.33|3248.44|3239.74|3249.26|3240.56|3248.03|3239.33|35
1629002810000|2021-08-15 04:46:50|3248.46|3239.76|3248.35|3239.65|3248.52|3239.82|3248.12|3239.42|35
1629002820000|2021-08-15 04:47:00|3248.33|3239.63|3248.08|3239.38|3248.33|3239.63|3247.99|3239.29|25
1629002830000|2021-08-15 04:47:10|3248.1|3239.4|3247.21|3238.51|3248.1|3239.4|3247.21|3238.51|32
1629002840000|2021-08-15 04:47:20|3247.28|3238.58|3247.37|3238.67|3247.38|3238.68|3247.14|3238.44|27
1629002850000|2021-08-15 04:47:30|3247.5|3238.8|3249.02|3240.32|3249.03|3240.33|3247.46|3238.76|28
1629002860000|2021-08-15 04:47:40|3248.99|3240.29|3249.29|3240.59|3249.38|3240.68|3248.96|3240.26|33
1629002870000|2021-08-15 04:47:50|3249.3|3240.6|3249.43|3240.73|3249.73|3241.03|3249.3|3240.6|29
1629002880000|2021-08-15 04:48:00|3249.44|3240.74|3250.37|3241.67|3250.37|3241.67|3249.44|3240.74|26
1629002890000|2021-08-15 04:48:10|3250.32|3241.62|3250.65|3241.95|3250.67|3241.97|3250.32|3241.62|35
1629002900000|2021-08-15 04:48:20|3250.64|3241.94|3250.36|3241.66|3250.76|3242.06|3250.26|3241.56|33
1629002910000|2021-08-15 04:48:30|3250.27|3241.57|3248.61|3239.91|3250.27|3241.57|3248.48|3239.78|35
1629002920000|2021-08-15 04:48:40|3248.58|3239.88|3249.94|3241.24|3250.03|3241.33|3248.41|3239.71|32
1629002930000|2021-08-15 04:48:50|3249.84|3241.14|3249.56|3240.86|3249.84|3241.14|3249.05|3240.35|29
1629002940000|2021-08-15 04:49:00|3249.44|3240.74|3249.13|3240.43|3249.52|3240.82|3249.13|3240.43|22
1629002950000|2021-08-15 04:49:10|3249.01|3240.31|3248.75|3240.05|3249.01|3240.31|3248.18|3239.48|32
1629002960000|2021-08-15 04:49:20|3248.74|3240.04|3248.54|3239.84|3248.92|3240.22|3248.52|3239.82|30
1629002970000|2021-08-15 04:49:30|3248.58|3239.88|3249.57|3240.87|3249.58|3240.88|3248.43|3239.73|32
1629002980000|2021-08-15 04:49:40|3249.6|3240.9|3249.44|3240.74|3249.87|3241.17|3249.42|3240.72|29
1629002990000|2021-08-15 04:49:50|3249.42|3240.72|3249.51|3240.81|3249.54|3240.84|3249.42|3240.72|23
1629003000000|2021-08-15 04:50:00|3249.53|3240.83|3249.3|3240.6|3249.53|3240.83|3249.28|3240.58|24
1629003010000|2021-08-15 04:50:10|3249.27|3240.57|3247.97|3239.27|3249.27|3240.57|3247.87|3239.17|27
1629003020000|2021-08-15 04:50:20|3247.96|3239.26|3248.32|3239.62|3248.6|3239.9|3247.9|3239.2|31
1629003030000|2021-08-15 04:50:30|3248.29|3239.59|3249.01|3240.31|3249.02|3240.32|3248.24|3239.54|37
1629003040000|2021-08-15 04:50:40|3249|3240.3|3248.97|3240.27|3249.05|3240.35|3248.88|3240.18|28
1629003050000|2021-08-15 04:50:50|3248.98|3240.28|3248.91|3240.21|3249.08|3240.38|3248.85|3240.15|25
1629003060000|2021-08-15 04:51:00|3248.89|3240.19|3248.08|3239.38|3248.89|3240.19|3248.05|3239.35|20
1629003070000|2021-08-15 04:51:10|3248.1|3239.4|3248.6|3239.9|3248.64|3239.94|3248.01|3239.31|23
1629003080000|2021-08-15 04:51:20|3248.54|3239.84|3248.04|3239.34|3248.54|3239.84|3248.04|3239.34|30
1629003090000|2021-08-15 04:51:30|3248.02|3239.32|3247.93|3239.23|3248.04|3239.34|3247.86|3239.16|28
1629003100000|2021-08-15 04:51:40|3247.94|3239.24|3247.39|3238.69|3247.94|3239.24|3247.34|3238.64|27
1629003110000|2021-08-15 04:51:50|3247.4|3238.7|3247.47|3238.77|3247.62|3238.92|3247.4|3238.7|24
1629003120000|2021-08-15 04:52:00|3247.48|3238.78|3246.9|3238.2|3248.45|3239.75|3246.88|3238.18|37
1629003130000|2021-08-15 04:52:10|3246.93|3238.23|3246.51|3237.81|3247.09|3238.39|3246.51|3237.81|30
1629003140000|2021-08-15 04:52:20|3246.52|3237.82|3246.34|3237.64|3246.52|3237.82|3246.31|3237.61|24
1629003150000|2021-08-15 04:52:30|3246.32|3237.62|3246.26|3237.56|3246.35|3237.65|3246.16|3237.46|25
1629003160000|2021-08-15 04:52:40|3246.28|3237.58|3247.02|3238.32|3247.05|3238.35|3246.28|3237.58|30
1629003170000|2021-08-15 04:52:50|3247.05|3238.35|3247.06|3238.36|3247.12|3238.42|3246.74|3238.04|28
1629003180000|2021-08-15 04:53:00|3247.08|3238.38|3246.66|3237.96|3247.22|3238.52|3246.35|3237.65|34
1629003190000|2021-08-15 04:53:10|3246.72|3238.02|3246.34|3237.64|3246.73|3238.03|3246.34|3237.64|27
1629003200000|2021-08-15 04:53:20|3246.49|3237.79|3248.13|3239.43|3248.22|3239.52|3246.49|3237.79|34
1629003210000|2021-08-15 04:53:30|3248.14|3239.44|3248.15|3239.45|3248.31|3239.61|3247.75|3239.05|33
1629003220000|2021-08-15 04:53:40|3248.14|3239.44|3248.1|3239.4|3248.25|3239.55|3248.08|3239.38|15
1629003230000|2021-08-15 04:53:50|3248.14|3239.44|3248.16|3239.46|3248.16|3239.46|3248.09|3239.39|19
1629003240000|2021-08-15 04:54:00|3248.15|3239.45|3248.51|3239.81|3248.57|3239.87|3248.15|3239.45|22
1629003250000|2021-08-15 04:54:10|3248.52|3239.82|3248.87|3240.17|3249.1|3240.4|3248.51|3239.81|35
1629003260000|2021-08-15 04:54:20|3248.88|3240.18|3248.75|3240.05|3248.9|3240.2|3248.74|3240.04|20
1629003270000|2021-08-15 04:54:30|3248.74|3240.04|3248.79|3240.09|3248.79|3240.09|3248.71|3240.01|9
1629003280000|2021-08-15 04:54:40|3249.02|3240.32|3249.12|3240.42|3249.24|3240.54|3249.02|3240.32|22
1629003290000|2021-08-15 04:54:50|3249.04|3240.34|3248.94|3240.24|3249.04|3240.34|3248.47|3239.77|32
1629003300000|2021-08-15 04:55:00|3248.95|3240.25|3249.09|3240.39|3249.23|3240.53|3248.95|3240.25|22
1629003310000|2021-08-15 04:55:10|3249.08|3240.38|3249.32|3240.62|3249.34|3240.64|3249.08|3240.38|20
1629003320000|2021-08-15 04:55:20|3249.33|3240.63|3249.35|3240.65|3249.4|3240.7|3249.32|3240.62|23
1629003330000|2021-08-15 04:55:30|3249.32|3240.62|3249.25|3240.55|3249.33|3240.63|3249.24|3240.54|18
1629003340000|2021-08-15 04:55:40|3249.26|3240.56|3249.26|3240.56|3249.28|3240.58|3249.25|3240.55|9
1629003350000|2021-08-15 04:55:50|3248.97|3240.27|3249.02|3240.32|3249.04|3240.34|3248.6|3239.9|25
1629003360000|2021-08-15 04:56:00|3248.99|3240.29|3249.18|3240.48|3249.34|3240.64|3248.99|3240.29|23
1629003370000|2021-08-15 04:56:10|3249.19|3240.49|3249.04|3240.34|3249.32|3240.62|3248.97|3240.27|24
1629003380000|2021-08-15 04:56:20|3249.02|3240.32|3249.05|3240.35|3249.06|3240.36|3248.99|3240.29|9
1629003390000|2021-08-15 04:56:30|3249.02|3240.32|3247.84|3239.14|3249.02|3240.32|3247.3|3238.6|33
1629003400000|2021-08-15 04:56:40|3247.83|3239.13|3247.65|3238.95|3248.11|3239.41|3247.46|3238.76|29
1629003410000|2021-08-15 04:56:50|3247.66|3238.96|3247.76|3239.06|3247.76|3239.06|3247.66|3238.96|20
1629003420000|2021-08-15 04:57:00|3247.75|3239.05|3247.48|3238.78|3247.76|3239.06|3247.48|3238.78|22
1629003430000|2021-08-15 04:57:10|3247.5|3238.8|3246.99|3238.29|3247.53|3238.83|3246.91|3238.21|17
1629003440000|2021-08-15 04:57:20|3246.98|3238.28|3245.83|3237.13|3246.98|3238.28|3245.71|3237.01|29
1629003450000|2021-08-15 04:57:30|3245.84|3237.14|3246.39|3237.69|3246.41|3237.71|3245.84|3237.14|28
1629003460000|2021-08-15 04:57:40|3246.36|3237.66|3246.02|3237.32|3246.38|3237.68|3246.02|3237.32|17
1629003470000|2021-08-15 04:57:50|3246.05|3237.35|3246.66|3237.96|3246.71|3238.01|3246.03|3237.33|26
1629003480000|2021-08-15 04:58:00|3246.67|3237.97|3246.41|3237.71|3247.11|3238.41|3246.38|3237.68|28
1629003490000|2021-08-15 04:58:10|3246.42|3237.72|3246.15|3237.45|3246.56|3237.86|3246.05|3237.35|28
1629003500000|2021-08-15 04:58:20|3246.16|3237.46|3246.04|3237.34|3246.16|3237.46|3246.04|3237.34|19
1629003510000|2021-08-15 04:58:30|3246.02|3237.32|3246.98|3238.28|3246.99|3238.29|3246.01|3237.31|28
1629003520000|2021-08-15 04:58:40|3247.04|3238.34|3248.64|3239.94|3248.64|3239.94|3246.99|3238.29|30
1629003530000|2021-08-15 04:58:50|3248.53|3239.83|3249.01|3240.31|3249.26|3240.56|3248.53|3239.83|25
1629003540000|2021-08-15 04:59:00|3249.32|3240.62|3250.17|3241.47|3250.17|3241.47|3249.32|3240.62|30
1629003550000|2021-08-15 04:59:10|3250.18|3241.48|3250.69|3241.99|3250.76|3242.06|3250.16|3241.46|22
1629003560000|2021-08-15 04:59:20|3250.73|3242.03|3251.95|3243.25|3251.95|3243.25|3250.69|3241.99|29
1629003570000|2021-08-15 04:59:30|3252|3243.3|3252.07|3243.37|3252.29|3243.59|3251.99|3243.29|30
1629003580000|2021-08-15 04:59:40|3252.09|3243.39|3252.28|3243.58|3252.28|3243.58|3251.99|3243.29|19
1629003590000|2021-08-15 04:59:50|3252.29|3243.59|3252.88|3244.18|3252.94|3244.24|3252.29|3243.59|18
1629003600000|2021-08-15 05:00:00|3253.06|3244.36|3251.68|3242.98|3253.26|3244.56|3251.68|3242.98|31
1629003610000|2021-08-15 05:00:10|3251.67|3242.97|3251.54|3242.84|3251.69|3242.99|3250.39|3241.69|29
1629003620000|2021-08-15 05:00:20|3251.5|3242.8|3251.3|3242.6|3251.5|3242.8|3250.62|3241.92|29
1629003630000|2021-08-15 05:00:30|3251.16|3242.46|3251.87|3243.17|3251.87|3243.17|3251.15|3242.45|33
1629003640000|2021-08-15 05:00:40|3251.88|3243.18|3252.76|3244.06|3252.9|3244.2|3251.88|3243.18|32
1629003650000|2021-08-15 05:00:50|3252.75|3244.05|3251.57|3242.87|3252.82|3244.12|3251.57|3242.87|36
1629003660000|2021-08-15 05:01:00|3251.58|3242.88|3252.28|3243.58|3252.32|3243.62|3251.52|3242.82|37
1629003670000|2021-08-15 05:01:10|3252.16|3243.46|3252.51|3243.81|3252.56|3243.86|3252.08|3243.38|33
1629003680000|2021-08-15 05:01:20|3252.8|3244.1|3253.64|3244.94|3253.71|3245.01|3252.62|3243.92|30
1629003690000|2021-08-15 05:01:30|3253.57|3244.87|3253.02|3244.32|3253.77|3245.07|3252.8|3244.1|28
1629003700000|2021-08-15 05:01:40|3252.96|3244.26|3252.56|3243.86|3253.3|3244.6|3252.56|3243.86|31
1629003710000|2021-08-15 05:01:50|3252.57|3243.87|3253.48|3244.78|3253.6|3244.9|3252.57|3243.87|36
1629003720000|2021-08-15 05:02:00|3253.46|3244.76|3254.11|3245.41|3254.46|3245.76|3253.43|3244.73|36
1629003730000|2021-08-15 05:02:10|3254.05|3245.35|3251.95|3243.25|3254.05|3245.35|3251.95|3243.25|34
1629003740000|2021-08-15 05:02:20|3251.99|3243.29|3250.14|3241.44|3251.99|3243.29|3250.14|3241.44|38
1629003750000|2021-08-15 05:02:30|3249.99|3241.29|3250|3241.3|3250.1|3241.4|3249.66|3240.96|37
1629003760000|2021-08-15 05:02:40|3250.03|3241.33|3249.73|3241.03|3250.49|3241.79|3249.73|3241.03|32
1629003770000|2021-08-15 05:02:50|3249.77|3241.07|3249.4|3240.7|3249.86|3241.16|3249.4|3240.7|26
1629003780000|2021-08-15 05:03:00|3249.41|3240.71|3248.08|3239.38|3249.41|3240.71|3248.06|3239.36|31
1629003790000|2021-08-15 05:03:10|3248.11|3239.41|3248.34|3239.64|3248.75|3240.05|3247.72|3239.02|33
1629003800000|2021-08-15 05:03:20|3248.33|3239.63|3249.09|3240.39|3249.21|3240.51|3248.31|3239.61|28
1629003810000|2021-08-15 05:03:30|3249.11|3240.41|3248.54|3239.84|3249.18|3240.48|3248.51|3239.81|37
1629003820000|2021-08-15 05:03:40|3248.63|3239.93|3248.81|3240.11|3249.15|3240.45|3248.59|3239.89|27
1629003830000|2021-08-15 05:03:50|3248.91|3240.21|3248.84|3240.14|3249.28|3240.58|3248.8|3240.1|27
1629003840000|2021-08-15 05:04:00|3248.89|3240.19|3249.71|3241.01|3249.71|3241.01|3248.8|3240.1|23
1629003850000|2021-08-15 05:04:10|3250.07|3241.37|3251.93|3243.23|3251.93|3243.23|3250.07|3241.37|34
1629003860000|2021-08-15 05:04:20|3251.98|3243.28|3251.96|3243.26|3252.73|3244.03|3251.85|3243.15|35
1629003870000|2021-08-15 05:04:30|3251.92|3243.22|3252.58|3243.88|3252.58|3243.88|3251.67|3242.97|33
1629003880000|2021-08-15 05:04:40|3252.69|3243.99|3253.15|3244.45|3253.52|3244.82|3252.69|3243.99|37
1629003890000|2021-08-15 05:04:50|3253.14|3244.44|3253.87|3245.17|3254.26|3245.56|3253.14|3244.44|27
1629003900000|2021-08-15 05:05:00|3253.92|3245.22|3254.29|3245.59|3254.56|3245.86|3253.92|3245.22|29
1629003910000|2021-08-15 05:05:10|3254.27|3245.57|3254.3|3245.6|3254.38|3245.68|3254.27|3245.57|7
1629003920000|2021-08-15 05:05:20|3254.32|3245.62|3254.26|3245.56|3254.45|3245.75|3254.25|3245.55|15
1629003930000|2021-08-15 05:05:30|3253.63|3244.93|3253.99|3245.29|3253.99|3245.29|3253.41|3244.71|33
1629003940000|2021-08-15 05:05:40|3254|3245.3|3254.57|3245.87|3254.61|3245.91|3254|3245.3|28
1629003950000|2021-08-15 05:05:50|3254.55|3245.85|3254.64|3245.94|3254.67|3245.97|3254.53|3245.83|13
1629003960000|2021-08-15 05:06:00|3254.66|3245.96|3255.17|3246.47|3255.35|3246.65|3254.66|3245.96|24
1629003970000|2021-08-15 05:06:10|3255.24|3246.54|3255.29|3246.59|3255.29|3246.59|3254.8|3246.1|21
1629003980000|2021-08-15 05:06:20|3255.38|3246.68|3255.1|3246.4|3255.44|3246.74|3255.1|3246.4|18
1629003990000|2021-08-15 05:06:30|3255.11|3246.41|3255.29|3246.59|3255.36|3246.66|3255.11|3246.41|21
1629004000000|2021-08-15 05:06:40|3255.35|3246.65|3255.38|3246.68|3255.46|3246.76|3255.3|3246.6|9
1629004010000|2021-08-15 05:06:50|3255.41|3246.71|3255.5|3246.8|3255.5|3246.8|3255.41|3246.71|3
1629004020000|2021-08-15 05:07:00|3255.43|3246.73|3256.02|3247.32|3256.07|3247.37|3255.43|3246.73|28
1629004030000|2021-08-15 05:07:10|3255.86|3247.16|3255.82|3247.12|3256.14|3247.44|3255.8|3247.1|25
1629004040000|2021-08-15 05:07:20|3255.91|3247.21|3255.42|3246.72|3255.97|3247.27|3255.32|3246.62|27
1629004050000|2021-08-15 05:07:30|3255.47|3246.77|3255.32|3246.62|3255.49|3246.79|3255.17|3246.47|25
1629004060000|2021-08-15 05:07:40|3255.36|3246.66|3254.71|3246.01|3255.39|3246.69|3254.58|3245.88|32
1629004070000|2021-08-15 05:07:50|3254.74|3246.04|3254.72|3246.02|3254.89|3246.19|3254.62|3245.92|30
1629004080000|2021-08-15 05:08:00|3254.68|3245.98|3255.94|3247.24|3255.94|3247.24|3254.68|3245.98|31
1629004090000|2021-08-15 05:08:10|3255.9|3247.2|3256.08|3247.38|3256.08|3247.38|3255.75|3247.05|30
1629004100000|2021-08-15 05:08:20|3256.13|3247.43|3256.1|3247.4|3256.27|3247.57|3256.1|3247.4|28
1629004110000|2021-08-15 05:08:30|3256.29|3247.59|3256.68|3247.98|3256.74|3248.04|3256.09|3247.39|26
1629004120000|2021-08-15 05:08:40|3256.62|3247.92|3256.67|3247.97|3256.77|3248.07|3256.6|3247.9|21
1629004130000|2021-08-15 05:08:50|3256.62|3247.92|3257.06|3248.36|3257.41|3248.71|3256.61|3247.91|27
1629004140000|2021-08-15 05:09:00|3257.14|3248.44|3255.97|3247.27|3257.22|3248.52|3255.95|3247.25|21
1629004150000|2021-08-15 05:09:10|3255.99|3247.29|3255.29|3246.59|3255.99|3247.29|3255.29|3246.59|25
1629004160000|2021-08-15 05:09:20|3255.32|3246.62|3255.72|3247.02|3255.74|3247.04|3255.26|3246.56|18
1629004170000|2021-08-15 05:09:30|3255.71|3247.01|3255.01|3246.31|3255.75|3247.05|3254.98|3246.28|18
1629004180000|2021-08-15 05:09:40|3255.09|3246.39|3255.15|3246.45|3255.32|3246.62|3254.99|3246.29|25
1629004190000|2021-08-15 05:09:50|3255.16|3246.46|3255.14|3246.44|3255.17|3246.47|3255.14|3246.44|8
1629004200000|2021-08-15 05:10:00|3255.16|3246.46|3255.64|3246.94|3255.64|3246.94|3255.08|3246.38|26
1629004210000|2021-08-15 05:10:10|3255.76|3247.06|3257.44|3248.74|3257.5|3248.8|3255.76|3247.06|23
1629004220000|2021-08-15 05:10:20|3257.47|3248.77|3257.54|3248.84|3257.62|3248.92|3257.34|3248.64|15
1629004230000|2021-08-15 05:10:30|3257.55|3248.85|3256.22|3247.52|3257.55|3248.85|3256|3247.3|29
1629004240000|2021-08-15 05:10:40|3256.23|3247.53|3256.42|3247.72|3256.5|3247.8|3256.23|3247.53|32
1629004250000|2021-08-15 05:10:50|3256.44|3247.74|3257.35|3248.65|3257.61|3248.91|3256.44|3247.74|35
1629004260000|2021-08-15 05:11:00|3257.34|3248.64|3257.34|3248.64|3257.42|3248.72|3256.61|3247.91|32
1629004270000|2021-08-15 05:11:10|3257.35|3248.65|3257.4|3248.7|3257.49|3248.79|3257.26|3248.56|32
1629004280000|2021-08-15 05:11:20|3257.61|3248.91|3259.19|3250.49|3259.52|3250.82|3257.42|3248.72|33
1629004290000|2021-08-15 05:11:30|3259.26|3250.56|3258.8|3250.1|3259.28|3250.58|3258.35|3249.65|34
1629004300000|2021-08-15 05:11:40|3258.87|3250.17|3259.42|3250.72|3259.52|3250.82|3258.85|3250.15|35
1629004310000|2021-08-15 05:11:50|3259.48|3250.78|3259.71|3251.01|3260.01|3251.31|3259.28|3250.58|35
1629004320000|2021-08-15 05:12:00|3259.72|3251.02|3258.36|3249.66|3259.72|3251.02|3258.18|3249.48|27
1629004330000|2021-08-15 05:12:10|3258.38|3249.68|3258.28|3249.58|3258.38|3249.68|3258.24|3249.54|14
1629004340000|2021-08-15 05:12:20|3258.29|3249.59|3259.13|3250.43|3259.33|3250.63|3258.29|3249.59|36
1629004350000|2021-08-15 05:12:30|3259.12|3250.42|3259.63|3250.93|3259.66|3250.96|3259.05|3250.35|36
1629004360000|2021-08-15 05:12:40|3259.64|3250.94|3259.76|3251.06|3260.01|3251.31|3259.58|3250.88|31
1629004370000|2021-08-15 05:12:50|3259.86|3251.16|3259.69|3250.99|3260.09|3251.39|3259.5|3250.8|38
1629004380000|2021-08-15 05:13:00|3259.72|3251.02|3259.85|3251.15|3259.85|3251.15|3259.66|3250.96|31
1629004390000|2021-08-15 05:13:10|3259.84|3251.14|3257.97|3249.27|3259.84|3251.14|3257.97|3249.27|33
1629004400000|2021-08-15 05:13:20|3257.79|3249.09|3258.76|3250.06|3258.89|3250.19|3257.64|3248.94|38
1629004410000|2021-08-15 05:13:30|3258.56|3249.86|3258.38|3249.68|3258.56|3249.86|3258.31|3249.61|25
1629004420000|2021-08-15 05:13:40|3258.39|3249.69|3258.11|3249.41|3258.43|3249.73|3258.04|3249.34|24
1629004430000|2021-08-15 05:13:50|3258.14|3249.44|3258.11|3249.41|3258.17|3249.47|3258.02|3249.32|26
1629004440000|2021-08-15 05:14:00|3258.02|3249.32|3259.34|3250.64|3259.34|3250.64|3258|3249.3|32
1629004450000|2021-08-15 05:14:10|3259.37|3250.67|3260.02|3251.32|3260.02|3251.32|3259.26|3250.56|28
1629004460000|2021-08-15 05:14:20|3260.03|3251.33|3259.99|3251.29|3260.04|3251.34|3259.9|3251.2|25
1629004470000|2021-08-15 05:14:30|3260.01|3251.31|3258.89|3250.19|3260.01|3251.31|3258.82|3250.12|29
1629004480000|2021-08-15 05:14:40|3258.97|3250.27|3259.53|3250.83|3259.86|3251.16|3258.97|3250.27|32
1629004490000|2021-08-15 05:14:50|3259.51|3250.81|3259.26|3250.56|3259.58|3250.88|3258.87|3250.17|28
1629004500000|2021-08-15 05:15:00|3259.63|3250.93|3259.82|3251.12|3259.96|3251.26|3259.63|3250.93|25
1629004510000|2021-08-15 05:15:10|3259.83|3251.13|3259.19|3250.49|3260.06|3251.36|3259.19|3250.49|25
1629004520000|2021-08-15 05:15:20|3259.16|3250.46|3259.34|3250.64|3259.39|3250.69|3259.16|3250.46|27
1629004530000|2021-08-15 05:15:30|3259.35|3250.65|3259.37|3250.67|3259.47|3250.77|3259.3|3250.6|21
1629004540000|2021-08-15 05:15:40|3259.36|3250.66|3259.66|3250.96|3259.7|3251|3259.32|3250.62|28
1629004550000|2021-08-15 05:15:50|3259.64|3250.94|3259.41|3250.71|3259.76|3251.06|3259.39|3250.69|23
1629004560000|2021-08-15 05:16:00|3259.42|3250.72|3259.6|3250.9|3259.61|3250.91|3259.42|3250.72|22
1629004570000|2021-08-15 05:16:10|3259.62|3250.92|3259.63|3250.93|3259.66|3250.96|3259.59|3250.89|20
1629004580000|2021-08-15 05:16:20|3259.8|3251.1|3259.83|3251.13|3259.93|3251.23|3259.78|3251.08|31
1629004590000|2021-08-15 05:16:30|3259.82|3251.12|3259.24|3250.54|3259.82|3251.12|3259.23|3250.53|28
1629004600000|2021-08-15 05:16:40|3259.23|3250.53|3258.84|3250.14|3259.25|3250.55|3258.84|3250.14|27
1629004610000|2021-08-15 05:16:50|3258.82|3250.12|3258.81|3250.11|3258.88|3250.18|3258.35|3249.65|25
1629004620000|2021-08-15 05:17:00|3258.79|3250.09|3258.19|3249.49|3258.84|3250.14|3258.17|3249.47|32
1629004630000|2021-08-15 05:17:10|3258.27|3249.57|3257.39|3248.69|3258.29|3249.59|3257.38|3248.68|24
1629004640000|2021-08-15 05:17:20|3257.46|3248.76|3257.56|3248.86|3257.78|3249.08|3257.41|3248.71|21
1629004650000|2021-08-15 05:17:30|3258.21|3249.51|3259.05|3250.35|3259.05|3250.35|3258.21|3249.51|36
1629004660000|2021-08-15 05:17:40|3259.04|3250.34|3259.12|3250.42|3259.15|3250.45|3258.99|3250.29|31
1629004670000|2021-08-15 05:17:50|3259.13|3250.43|3259.81|3251.11|3260.03|3251.33|3259.1|3250.4|34
1629004680000|2021-08-15 05:18:00|3259.78|3251.08|3260.35|3251.65|3260.35|3251.65|3259.29|3250.59|34
1629004690000|2021-08-15 05:18:10|3260.33|3251.63|3260.41|3251.71|3261.27|3252.57|3260.28|3251.58|35
1629004700000|2021-08-15 05:18:20|3260.42|3251.72|3260.68|3251.98|3261.11|3252.41|3260.42|3251.72|35
1629004710000|2021-08-15 05:18:30|3260.85|3252.15|3260.71|3252.01|3261|3252.3|3260.71|3252.01|34
1629004720000|2021-08-15 05:18:40|3260.67|3251.97|3258.6|3249.9|3260.67|3251.97|3258.52|3249.82|36
1629004730000|2021-08-15 05:18:50|3258.61|3249.91|3259.51|3250.81|3259.7|3251|3258.61|3249.91|36
1629004740000|2021-08-15 05:19:00|3259.47|3250.77|3259.76|3251.06|3259.87|3251.17|3258.99|3250.29|36
1629004750000|2021-08-15 05:19:10|3259.71|3251.01|3259.2|3250.5|3259.77|3251.07|3259.1|3250.4|34
1629004760000|2021-08-15 05:19:20|3259.18|3250.48|3259.42|3250.72|3260.27|3251.57|3259.17|3250.47|35
1629004770000|2021-08-15 05:19:30|3259.32|3250.62|3259.2|3250.5|3259.37|3250.67|3258.6|3249.9|31
1629004780000|2021-08-15 05:19:40|3259.32|3250.62|3260.26|3251.56|3260.31|3251.61|3259.32|3250.62|24
1629004790000|2021-08-15 05:19:50|3260.24|3251.54|3259.97|3251.27|3260.4|3251.7|3259.97|3251.27|35
1629004800000|2021-08-15 05:20:00|3259.63|3250.93|3260.38|3251.68|3260.51|3251.81|3259.43|3250.73|33
1629004810000|2021-08-15 05:20:10|3260.37|3251.67|3260.99|3252.29|3260.99|3252.29|3260.35|3251.65|28
1629004820000|2021-08-15 05:20:20|3260.96|3252.26|3260.4|3251.7|3260.96|3252.26|3260.35|3251.65|31
1629004830000|2021-08-15 05:20:30|3260.56|3251.86|3259.05|3250.35|3261.08|3252.38|3259.05|3250.35|35
1629004840000|2021-08-15 05:20:40|3258.72|3250.02|3260.27|3251.57|3260.4|3251.7|3258.44|3249.74|38
1629004850000|2021-08-15 05:20:50|3260.36|3251.66|3260.1|3251.4|3260.92|3252.22|3260.1|3251.4|38
1629004860000|2021-08-15 05:21:00|3259.75|3251.05|3260.39|3251.69|3260.48|3251.78|3259.54|3250.84|35
1629004870000|2021-08-15 05:21:10|3260.47|3251.77|3260.26|3251.56|3260.48|3251.78|3260.23|3251.53|28
1629004880000|2021-08-15 05:21:20|3260.23|3251.53|3260.26|3251.56|3260.35|3251.65|3260.2|3251.5|29
1629004890000|2021-08-15 05:21:30|3260.25|3251.55|3260.28|3251.58|3260.33|3251.63|3259.94|3251.24|32
1629004900000|2021-08-15 05:21:40|3260.27|3251.57|3260.34|3251.64|3260.74|3252.04|3260.27|3251.57|27
1629004910000|2021-08-15 05:21:50|3260.36|3251.66|3260.32|3251.62|3260.45|3251.75|3260.26|3251.56|29
1629004920000|2021-08-15 05:22:00|3260.34|3251.64|3260.29|3251.59|3260.92|3252.22|3260.24|3251.54|25
1629004930000|2021-08-15 05:22:10|3260.31|3251.61|3260.21|3251.51|3260.32|3251.62|3260.17|3251.47|16
1629004940000|2021-08-15 05:22:20|3259.97|3251.27|3259.51|3250.81|3259.97|3251.27|3259.51|3250.81|31
1629004950000|2021-08-15 05:22:30|3259.41|3250.71|3259.15|3250.45|3259.79|3251.09|3258.95|3250.25|38
1629004960000|2021-08-15 05:22:40|3259.27|3250.57|3259.08|3250.38|3259.45|3250.75|3259.08|3250.38|27
1629004970000|2021-08-15 05:22:50|3259.05|3250.35|3257.67|3248.97|3259.05|3250.35|3257.48|3248.78|30
1629004980000|2021-08-15 05:23:00|3257.68|3248.98|3256.92|3248.22|3257.68|3248.98|3256.92|3248.22|30
1629004990000|2021-08-15 05:23:10|3256.84|3248.14|3256.79|3248.09|3256.88|3248.18|3256.74|3248.04|25
1629005000000|2021-08-15 05:23:20|3256.78|3248.08|3256.19|3247.49|3256.81|3248.11|3255.99|3247.29|24
1629005010000|2021-08-15 05:23:30|3256.2|3247.5|3256.94|3248.24|3257.08|3248.38|3256.2|3247.5|34
1629005020000|2021-08-15 05:23:40|3256.9|3248.2|3256.69|3247.99|3257.03|3248.33|3256.69|3247.99|34
1629005030000|2021-08-15 05:23:50|3256.68|3247.98|3256.66|3247.96|3256.98|3248.28|3256.66|3247.96|21
1629005040000|2021-08-15 05:24:00|3256.6|3247.9|3257.12|3248.42|3257.17|3248.47|3256.55|3247.85|29
1629005050000|2021-08-15 05:24:10|3256.93|3248.23|3255.58|3246.88|3256.98|3248.28|3255.58|3246.88|31
1629005060000|2021-08-15 05:24:20|3255.59|3246.89|3255.69|3246.99|3255.78|3247.08|3255.24|3246.54|32
1629005070000|2021-08-15 05:24:30|3255.7|3247|3255.28|3246.58|3255.7|3247|3255.26|3246.56|24
1629005080000|2021-08-15 05:24:40|3255.29|3246.59|3255.41|3246.71|3255.66|3246.96|3255.27|3246.57|30
1629005090000|2021-08-15 05:24:50|3255.37|3246.67|3255.16|3246.46|3255.37|3246.67|3255.16|3246.46|8
1629005100000|2021-08-15 05:25:00|3255.14|3246.44|3255.14|3246.44|3255.15|3246.45|3255.04|3246.34|19
1629005110000|2021-08-15 05:25:10|3255.08|3246.38|3252.13|3243.43|3255.13|3246.43|3252.13|3243.43|25
1629005120000|2021-08-15 05:25:20|3252.06|3243.36|3251.09|3242.39|3252.06|3243.36|3250.78|3242.08|36
1629005130000|2021-08-15 05:25:30|3250.99|3242.29|3251.3|3242.6|3251.81|3243.11|3250.77|3242.07|33
1629005140000|2021-08-15 05:25:40|3251.26|3242.56|3250.22|3241.52|3251.37|3242.67|3249.68|3240.98|29
1629005150000|2021-08-15 05:25:50|3250.14|3241.44|3249.3|3240.6|3250.25|3241.55|3249.3|3240.6|19
1629005160000|2021-08-15 05:26:00|3249.16|3240.46|3247|3238.3|3249.16|3240.46|3245.71|3237.01|39
1629005170000|2021-08-15 05:26:10|3247.07|3238.37|3248.15|3239.45|3248.55|3239.85|3246.95|3238.25|34
1629005180000|2021-08-15 05:26:20|3248.16|3239.46|3248.38|3239.68|3248.48|3239.78|3247.55|3238.85|32
1629005190000|2021-08-15 05:26:30|3248.36|3239.66|3247.99|3239.29|3248.37|3239.67|3247.75|3239.05|30
1629005200000|2021-08-15 05:26:40|3247.98|3239.28|3249.31|3240.61|3249.74|3241.04|3247.78|3239.08|32
1629005210000|2021-08-15 05:26:50|3249.4|3240.7|3250.08|3241.38|3250.08|3241.38|3249.16|3240.46|34
1629005220000|2021-08-15 05:27:00|3250.09|3241.39|3251.65|3242.95|3251.69|3242.99|3250.09|3241.39|34
1629005230000|2021-08-15 05:27:10|3251.43|3242.73|3250.83|3242.13|3251.61|3242.91|3250.7|3242|36
1629005240000|2021-08-15 05:27:20|3250.87|3242.17|3251.03|3242.33|3251.54|3242.84|3250.75|3242.05|34
1629005250000|2021-08-15 05:27:30|3250.9|3242.2|3251.26|3242.56|3251.37|3242.67|3250.9|3242.2|24
1629005260000|2021-08-15 05:27:40|3251.31|3242.61|3251.35|3242.65|3251.4|3242.7|3251.15|3242.45|26
1629005270000|2021-08-15 05:27:50|3251.39|3242.69|3251.9|3243.2|3251.94|3243.24|3251.29|3242.59|27
1629005280000|2021-08-15 05:28:00|3251.92|3243.22|3252.49|3243.79|3252.5|3243.8|3251.85|3243.15|29
1629005290000|2021-08-15 05:28:10|3252.39|3243.69|3252.55|3243.85|3252.6|3243.9|3252.37|3243.67|27
1629005300000|2021-08-15 05:28:20|3252.41|3243.71|3252.47|3243.77|3252.47|3243.77|3252.38|3243.68|21
1629005310000|2021-08-15 05:28:30|3252.5|3243.8|3252.46|3243.76|3252.5|3243.8|3252.46|3243.76|11
1629005320000|2021-08-15 05:28:40|3252.49|3243.79|3252.48|3243.78|3252.5|3243.8|3252.44|3243.74|11
1629005330000|2021-08-15 05:28:50|3252.5|3243.8|3252.51|3243.81|3252.52|3243.82|3252.48|3243.78|10
1629005340000|2021-08-15 05:29:00|3252.52|3243.82|3252.73|3244.03|3252.79|3244.09|3252.48|3243.78|26
1629005350000|2021-08-15 05:29:10|3252.67|3243.97|3251.64|3242.94|3252.72|3244.02|3250.74|3242.04|30
1629005360000|2021-08-15 05:29:20|3251.65|3242.95|3250.99|3242.29|3252.15|3243.45|3250.85|3242.15|36
1629005370000|2021-08-15 05:29:30|3251|3242.3|3250.56|3241.86|3251.2|3242.5|3250.46|3241.76|31
1629005380000|2021-08-15 05:29:40|3250.78|3242.08|3250.34|3241.64|3251.34|3242.64|3250.17|3241.47|31
1629005390000|2021-08-15 05:29:50|3250.22|3241.52|3250.93|3242.23|3251.24|3242.54|3250.19|3241.49|30
1629005400000|2021-08-15 05:30:00|3250.92|3242.22|3252.18|3243.48|3252.18|3243.48|3250.85|3242.15|32
1629005410000|2021-08-15 05:30:10|3252.2|3243.5|3252|3243.3|3252.24|3243.54|3251.95|3243.25|30
1629005420000|2021-08-15 05:30:20|3251.99|3243.29|3251.95|3243.25|3252.31|3243.61|3251.91|3243.21|35
1629005430000|2021-08-15 05:30:30|3252.02|3243.32|3252.67|3243.97|3252.67|3243.97|3251.44|3242.74|38
1629005440000|2021-08-15 05:30:40|3252.55|3243.85|3253.79|3245.09|3253.79|3245.09|3252.55|3243.85|36
1629005450000|2021-08-15 05:30:50|3253.9|3245.2|3254.69|3245.99|3254.78|3246.08|3253.87|3245.17|37
1629005460000|2021-08-15 05:31:00|3254.61|3245.91|3254.84|3246.14|3254.99|3246.29|3254.25|3245.55|35
1629005470000|2021-08-15 05:31:10|3254.85|3246.15|3255.34|3246.64|3255.4|3246.7|3254.85|3246.15|31
1629005480000|2021-08-15 05:31:20|3255.39|3246.69|3255.76|3247.06|3255.87|3247.17|3255.27|3246.57|23
1629005490000|2021-08-15 05:31:30|3255.83|3247.13|3255.82|3247.12|3255.89|3247.19|3255.8|3247.1|13
1629005500000|2021-08-15 05:31:40|3255.8|3247.1|3255.33|3246.63|3255.8|3247.1|3255.02|3246.32|22
1629005510000|2021-08-15 05:31:50|3255.14|3246.44|3255.85|3247.15|3256.02|3247.32|3255.14|3246.44|34
1629005520000|2021-08-15 05:32:00|3255.81|3247.11|3255.75|3247.05|3256.55|3247.85|3255.74|3247.04|33
1629005530000|2021-08-15 05:32:10|3255.85|3247.15|3255.49|3246.79|3256.03|3247.33|3255.43|3246.73|27
1629005540000|2021-08-15 05:32:20|3255.5|3246.8|3255.16|3246.46|3255.72|3247.02|3255.16|3246.46|26
1629005550000|2021-08-15 05:32:30|3255.11|3246.41|3253.37|3244.67|3255.11|3246.41|3253.29|3244.59|24
1629005560000|2021-08-15 05:32:40|3253.4|3244.7|3253.42|3244.72|3253.57|3244.87|3253.28|3244.58|26
1629005570000|2021-08-15 05:32:50|3253.4|3244.7|3253.07|3244.37|3253.49|3244.79|3253.04|3244.34|22
1629005580000|2021-08-15 05:33:00|3252.89|3244.19|3250.91|3242.21|3252.89|3244.19|3250.91|3242.21|35
1629005590000|2021-08-15 05:33:10|3250.92|3242.22|3248.64|3239.94|3250.92|3242.22|3247.94|3239.24|39
1629005600000|2021-08-15 05:33:20|3248.62|3239.92|3248.43|3239.73|3248.89|3240.19|3248.43|3239.73|35
1629005610000|2021-08-15 05:33:30|3248.32|3239.62|3248.63|3239.93|3248.63|3239.93|3247.37|3238.67|40
1629005620000|2021-08-15 05:33:40|3248.66|3239.96|3248.46|3239.76|3248.73|3240.03|3248.38|3239.68|29
1629005630000|2021-08-15 05:33:50|3248.48|3239.78|3248.09|3239.39|3248.59|3239.89|3247.63|3238.93|35
1629005640000|2021-08-15 05:34:00|3248.22|3239.52|3247.76|3239.06|3248.64|3239.94|3247.55|3238.85|37
1629005650000|2021-08-15 05:34:10|3248.01|3239.31|3247.2|3238.5|3248.09|3239.39|3247.2|3238.5|32
1629005660000|2021-08-15 05:34:20|3247.25|3238.55|3246.94|3238.24|3247.25|3238.55|3246.83|3238.13|22
1629005670000|2021-08-15 05:34:30|3246.93|3238.23|3246.43|3237.73|3246.93|3238.23|3246.43|3237.73|22
1629005680000|2021-08-15 05:34:40|3246.25|3237.55|3244.92|3236.22|3246.25|3237.55|3244.53|3235.83|33
1629005690000|2021-08-15 05:34:50|3245.44|3236.74|3244.85|3236.15|3245.74|3237.04|3244.85|3236.15|32
1629005700000|2021-08-15 05:35:00|3244.78|3236.08|3245.04|3236.34|3245.49|3236.79|3244.78|3236.08|31
1629005710000|2021-08-15 05:35:10|3245.06|3236.36|3244.47|3235.77|3245.06|3236.36|3243.84|3235.14|35
1629005720000|2021-08-15 05:35:20|3244.33|3235.63|3244.11|3235.41|3244.33|3235.63|3244.06|3235.36|26
1629005730000|2021-08-15 05:35:30|3244.15|3235.45|3244.2|3235.5|3244.24|3235.54|3244.07|3235.37|24
1629005740000|2021-08-15 05:35:40|3244.19|3235.49|3244.35|3235.65|3244.48|3235.78|3244.06|3235.36|21
1629005750000|2021-08-15 05:35:50|3244.31|3235.61|3245.45|3236.75|3245.6|3236.9|3244.31|3235.61|35
1629005760000|2021-08-15 05:36:00|3245.4|3236.7|3245.61|3236.91|3245.63|3236.93|3245.4|3236.7|23
1629005770000|2021-08-15 05:36:10|3245.62|3236.92|3244.96|3236.26|3245.67|3236.97|3244.84|3236.14|26
1629005780000|2021-08-15 05:36:20|3244.9|3236.2|3245.12|3236.42|3245.15|3236.45|3244.85|3236.15|34
1629005790000|2021-08-15 05:36:30|3245.13|3236.43|3245.46|3236.76|3245.47|3236.77|3245.04|3236.34|27
1629005800000|2021-08-15 05:36:40|3245.44|3236.74|3245.48|3236.78|3245.55|3236.85|3245.41|3236.71|19
1629005810000|2021-08-15 05:36:50|3245.47|3236.77|3245.57|3236.87|3245.65|3236.95|3245.42|3236.72|30
1629005820000|2021-08-15 05:37:00|3245.54|3236.84|3245.59|3236.89|3245.65|3236.95|3245.5|3236.8|18
1629005830000|2021-08-15 05:37:10|3245.62|3236.92|3245.53|3236.83|3245.62|3236.92|3245.47|3236.77|23
1629005840000|2021-08-15 05:37:20|3245.51|3236.81|3245.5|3236.8|3245.54|3236.84|3245.48|3236.78|26
1629005850000|2021-08-15 05:37:30|3245.53|3236.83|3245.56|3236.86|3245.59|3236.89|3245.45|3236.75|25
1629005860000|2021-08-15 05:37:40|3245.55|3236.85|3245.53|3236.83|3245.55|3236.85|3245.46|3236.76|20
1629005870000|2021-08-15 05:37:50|3245.54|3236.84|3245.08|3236.38|3245.54|3236.84|3245.07|3236.37|26
1629005880000|2021-08-15 05:38:00|3245.03|3236.33|3245.43|3236.73|3245.62|3236.92|3245.03|3236.33|30
1629005890000|2021-08-15 05:38:10|3245.41|3236.71|3245.87|3237.17|3245.95|3237.25|3245.41|3236.71|12
1629005900000|2021-08-15 05:38:20|3245.92|3237.22|3245.69|3236.99|3245.92|3237.22|3245.65|3236.95|12
1629005910000|2021-08-15 05:38:30|3245.72|3237.02|3247.24|3238.54|3247.32|3238.62|3245.72|3237.02|23
1629005920000|2021-08-15 05:38:40|3247.25|3238.55|3247.84|3239.14|3247.84|3239.14|3246.69|3237.99|32
1629005930000|2021-08-15 05:38:50|3247.83|3239.13|3246.98|3238.28|3247.95|3239.25|3246.98|3238.28|30
1629005940000|2021-08-15 05:39:00|3246.97|3238.27|3247.21|3238.51|3247.25|3238.55|3246.94|3238.24|28
1629005950000|2021-08-15 05:39:10|3247.23|3238.53|3246.86|3238.16|3247.23|3238.53|3246.86|3238.16|15
1629005960000|2021-08-15 05:39:20|3246.81|3238.11|3245.68|3236.98|3246.81|3238.11|3245.68|3236.98|35
1629005970000|2021-08-15 05:39:30|3245.64|3236.94|3245.45|3236.75|3245.64|3236.94|3245.36|3236.66|21
1629005980000|2021-08-15 05:39:40|3245.61|3236.91|3246.22|3237.52|3246.34|3237.64|3245.61|3236.91|30
1629005990000|2021-08-15 05:39:50|3246.13|3237.43|3246.84|3238.14|3246.84|3238.14|3246.1|3237.4|28
1629006000000|2021-08-15 05:40:00|3246.8|3238.1|3246.87|3238.17|3247.06|3238.36|3246.45|3237.75|26
1629006010000|2021-08-15 05:40:10|3246.92|3238.22|3246.83|3238.13|3247.02|3238.32|3246.54|3237.84|30
1629006020000|2021-08-15 05:40:20|3246.8|3238.1|3246.86|3238.16|3246.95|3238.25|3246.72|3238.02|33
1629006030000|2021-08-15 05:40:30|3246.79|3238.09|3246.92|3238.22|3247.06|3238.36|3246.7|3238|24
1629006040000|2021-08-15 05:40:40|3246.91|3238.21|3246.88|3238.18|3247.03|3238.33|3246.81|3238.11|17
1629006050000|2021-08-15 05:40:50|3246.85|3238.15|3246.95|3238.25|3247.01|3238.31|3246.77|3238.07|28
1629006060000|2021-08-15 05:41:00|3246.87|3238.17|3245.69|3236.99|3246.87|3238.17|3245.47|3236.77|31
1629006070000|2021-08-15 05:41:10|3245.72|3237.02|3246.2|3237.5|3246.37|3237.67|3245.7|3237|26
1629006080000|2021-08-15 05:41:20|3246.18|3237.48|3245.32|3236.62|3246.18|3237.48|3245.32|3236.62|29
1629006090000|2021-08-15 05:41:30|3245.3|3236.6|3244.02|3235.32|3245.3|3236.6|3244.02|3235.32|33
1629006100000|2021-08-15 05:41:40|3243.73|3235.03|3244.85|3236.15|3244.85|3236.15|3243.52|3234.82|38
1629006110000|2021-08-15 05:41:50|3244.91|3236.21|3244.57|3235.87|3245.09|3236.39|3244.44|3235.74|28
1629006120000|2021-08-15 05:42:00|3244.46|3235.76|3246.61|3237.91|3246.65|3237.95|3244.38|3235.68|34
1629006130000|2021-08-15 05:42:10|3246.58|3237.88|3246.57|3237.87|3247.07|3238.37|3246.45|3237.75|35
1629006140000|2021-08-15 05:42:20|3246.7|3238|3246.5|3237.8|3246.94|3238.24|3246.42|3237.72|35
1629006150000|2021-08-15 05:42:30|3246.51|3237.81|3246.66|3237.96|3246.76|3238.06|3246.51|3237.81|31
1629006160000|2021-08-15 05:42:40|3246.65|3237.95|3246.7|3238|3246.77|3238.07|3246.59|3237.89|25
1629006170000|2021-08-15 05:42:50|3246.69|3237.99|3246.18|3237.48|3246.7|3238|3245.91|3237.21|29
1629006180000|2021-08-15 05:43:00|3246.24|3237.54|3246.42|3237.72|3246.54|3237.84|3246.2|3237.5|25
1629006190000|2021-08-15 05:43:10|3246.43|3237.73|3246.11|3237.41|3246.52|3237.82|3246.08|3237.38|27
1629006200000|2021-08-15 05:43:20|3246|3237.3|3245.27|3236.57|3246.01|3237.31|3245.18|3236.48|20
1629006210000|2021-08-15 05:43:30|3245.23|3236.53|3244.69|3235.99|3245.34|3236.64|3244.69|3235.99|26
1629006220000|2021-08-15 05:43:40|3244.72|3236.02|3244.27|3235.57|3244.87|3236.17|3244.19|3235.49|29
1629006230000|2021-08-15 05:43:50|3244.36|3235.66|3244.7|3236|3244.84|3236.14|3244.36|3235.66|27
1629006240000|2021-08-15 05:44:00|3244.72|3236.02|3244.77|3236.07|3244.92|3236.22|3244.61|3235.91|26
1629006250000|2021-08-15 05:44:10|3244.73|3236.03|3245.84|3237.14|3245.84|3237.14|3244.73|3236.03|30
1629006260000|2021-08-15 05:44:20|3245.81|3237.11|3244.25|3235.55|3246.09|3237.39|3244.25|3235.55|33
1629006270000|2021-08-15 05:44:30|3244.08|3235.38|3243.6|3234.9|3244.08|3235.38|3243.45|3234.75|32
1629006280000|2021-08-15 05:44:40|3243.63|3234.93|3243.1|3234.4|3243.63|3234.93|3243.05|3234.35|29
1629006290000|2021-08-15 05:44:50|3243.13|3234.43|3243.32|3234.62|3243.48|3234.78|3242.86|3234.16|31
1629006300000|2021-08-15 05:45:00|3243.28|3234.58|3243.29|3234.59|3243.37|3234.67|3243.12|3234.42|29
1629006310000|2021-08-15 05:45:10|3243.3|3234.6|3243.49|3234.79|3243.56|3234.86|3243.29|3234.59|27
1629006320000|2021-08-15 05:45:20|3243.5|3234.8|3244.71|3236.01|3245.44|3236.74|3243.5|3234.8|35
1629006330000|2021-08-15 05:45:30|3244.73|3236.03|3244.15|3235.45|3245.02|3236.32|3243.8|3235.1|25
1629006340000|2021-08-15 05:45:40|3244.22|3235.52|3245.31|3236.61|3245.49|3236.79|3244.22|3235.52|36
1629006350000|2021-08-15 05:45:50|3245.78|3237.08|3245.8|3237.1|3246|3237.3|3245.69|3236.99|40
1629006360000|2021-08-15 05:46:00|3245.82|3237.12|3246.09|3237.39|3246.09|3237.39|3245.53|3236.83|32
1629006370000|2021-08-15 05:46:10|3245.83|3237.13|3246.94|3238.24|3247.3|3238.6|3245.79|3237.09|37
1629006380000|2021-08-15 05:46:20|3246.9|3238.2|3246.88|3238.18|3247.04|3238.34|3246.69|3237.99|34
1629006390000|2021-08-15 05:46:30|3246.78|3238.08|3246.8|3238.1|3247.25|3238.55|3246.75|3238.05|31
1629006400000|2021-08-15 05:46:40|3246.91|3238.21|3246.92|3238.22|3246.99|3238.29|3246.87|3238.17|34
1629006410000|2021-08-15 05:46:50|3246.95|3238.25|3246.72|3238.02|3247.23|3238.53|3246.72|3238.02|29
1629006420000|2021-08-15 05:47:00|3246.5|3237.8|3246.59|3237.89|3246.77|3238.07|3246.34|3237.64|35
1629006430000|2021-08-15 05:47:10|3246.65|3237.95|3246.02|3237.32|3246.66|3237.96|3246.02|3237.32|34
1629006440000|2021-08-15 05:47:20|3245.87|3237.17|3243.77|3235.07|3245.87|3237.17|3243.77|3235.07|29
1629006450000|2021-08-15 05:47:30|3243.72|3235.02|3242.71|3234.01|3243.72|3235.02|3242.49|3233.79|31
1629006460000|2021-08-15 05:47:40|3242.69|3233.99|3239.96|3231.26|3242.69|3233.99|3239.91|3231.21|36
1629006470000|2021-08-15 05:47:50|3239.97|3231.27|3238.96|3230.26|3239.98|3231.28|3238.94|3230.24|35
1629006480000|2021-08-15 05:48:00|3239.04|3230.34|3239.8|3231.1|3240.33|3231.63|3238.8|3230.1|37
1629006490000|2021-08-15 05:48:10|3239.96|3231.26|3238.96|3230.26|3240.09|3231.39|3238.8|3230.1|36
1629006500000|2021-08-15 05:48:20|3238.95|3230.25|3239.21|3230.51|3239.71|3231.01|3238.88|3230.18|36
1629006510000|2021-08-15 05:48:30|3239.22|3230.52|3239.78|3231.08|3239.85|3231.15|3239.22|3230.52|33
1629006520000|2021-08-15 05:48:40|3239.77|3231.07|3239.39|3230.69|3239.77|3231.07|3238.93|3230.23|28
1629006530000|2021-08-15 05:48:50|3239.41|3230.71|3238.78|3230.08|3239.41|3230.71|3238.78|3230.08|28
1629006540000|2021-08-15 05:49:00|3238.8|3230.1|3239.98|3231.28|3239.98|3231.28|3238.73|3230.03|31
1629006550000|2021-08-15 05:49:10|3239.95|3231.25|3240.05|3231.35|3240.14|3231.44|3239.94|3231.24|29
1629006560000|2021-08-15 05:49:20|3240.06|3231.36|3240.12|3231.42|3240.12|3231.42|3240.04|3231.34|18
1629006570000|2021-08-15 05:49:30|3240.11|3231.41|3240.12|3231.42|3241.22|3232.52|3240.1|3231.4|28
1629006580000|2021-08-15 05:49:40|3240.1|3231.4|3238.44|3229.74|3240.23|3231.53|3238.03|3229.33|35
1629006590000|2021-08-15 05:49:50|3238.45|3229.75|3238.06|3229.36|3238.45|3229.75|3237.78|3229.08|27
1629006600000|2021-08-15 05:50:00|3238.07|3229.37|3237.29|3228.59|3238.07|3229.37|3237.2|3228.5|29
1629006610000|2021-08-15 05:50:10|3237.2|3228.5|3238.18|3229.48|3238.4|3229.7|3237.2|3228.5|33
1629006620000|2021-08-15 05:50:20|3238.19|3229.49|3237.61|3228.91|3238.19|3229.49|3237.34|3228.64|33
1629006630000|2021-08-15 05:50:30|3237.55|3228.85|3236.54|3227.84|3237.57|3228.87|3236.54|3227.84|28
1629006640000|2021-08-15 05:50:40|3236.55|3227.85|3236.65|3227.95|3236.7|3228|3236.5|3227.8|24
1629006650000|2021-08-15 05:50:50|3236.58|3227.88|3236.83|3228.13|3237.14|3228.44|3236.58|3227.88|28
1629006660000|2021-08-15 05:51:00|3236.85|3228.15|3237.04|3228.34|3237.1|3228.4|3236.75|3228.05|28
1629006670000|2021-08-15 05:51:10|3237.07|3228.37|3237.18|3228.48|3237.31|3228.61|3237.03|3228.33|18
1629006680000|2021-08-15 05:51:20|3237.17|3228.47|3238.31|3229.61|3238.52|3229.82|3237.11|3228.41|32
1629006690000|2021-08-15 05:51:30|3238.32|3229.62|3238.46|3229.76|3238.52|3229.82|3238.32|3229.62|29
1629006700000|2021-08-15 05:51:40|3238.53|3229.83|3238.5|3229.8|3238.53|3229.83|3238.38|3229.68|27
1629006710000|2021-08-15 05:51:50|3238.47|3229.77|3237.7|3229|3238.47|3229.77|3237.64|3228.94|25
1629006720000|2021-08-15 05:52:00|3237.74|3229.04|3238.3|3229.6|3238.36|3229.66|3237.73|3229.03|27
1629006730000|2021-08-15 05:52:10|3238.28|3229.58|3239.99|3231.29|3239.99|3231.29|3238.26|3229.56|36
1629006740000|2021-08-15 05:52:20|3240.08|3231.38|3240.96|3232.26|3241.15|3232.45|3240.08|3231.38|35
1629006750000|2021-08-15 05:52:30|3240.92|3232.22|3239.9|3231.2|3241.23|3232.53|3239.84|3231.14|38
1629006760000|2021-08-15 05:52:40|3239.77|3231.07|3238.98|3230.28|3240.24|3231.54|3238.98|3230.28|29
1629006770000|2021-08-15 05:52:50|3238.88|3230.18|3238.71|3230.01|3238.93|3230.23|3238.49|3229.79|30
1629006780000|2021-08-15 05:53:00|3238.74|3230.04|3239.19|3230.49|3239.33|3230.63|3238.72|3230.02|31
1629006790000|2021-08-15 05:53:10|3239.18|3230.48|3239.72|3231.02|3239.78|3231.08|3239.14|3230.44|25
1629006800000|2021-08-15 05:53:20|3239.73|3231.03|3240.53|3231.83|3240.58|3231.88|3239.73|3231.03|32
1629006810000|2021-08-15 05:53:30|3240.34|3231.64|3240.35|3231.65|3240.38|3231.68|3240.08|3231.38|27
1629006820000|2021-08-15 05:53:40|3240.36|3231.66|3240.62|3231.92|3240.69|3231.99|3240.33|3231.63|26
1629006830000|2021-08-15 05:53:50|3240.61|3231.91|3240.71|3232.01|3240.72|3232.02|3240.6|3231.9|28
1629006840000|2021-08-15 05:54:00|3240.7|3232|3240.64|3231.94|3240.99|3232.29|3240.36|3231.66|34
1629006850000|2021-08-15 05:54:10|3240.74|3232.04|3240.45|3231.75|3241.54|3232.84|3240.41|3231.71|37
1629006860000|2021-08-15 05:54:20|3240.58|3231.88|3240.57|3231.87|3240.78|3232.08|3240.38|3231.68|30
1629006870000|2021-08-15 05:54:30|3240.55|3231.85|3240.48|3231.78|3240.6|3231.9|3240.46|3231.76|22
1629006880000|2021-08-15 05:54:40|3240.49|3231.79|3241.23|3232.53|3241.48|3232.78|3240.49|3231.79|28
1629006890000|2021-08-15 05:54:50|3241.16|3232.46|3240.65|3231.95|3241.16|3232.46|3240.65|3231.95|33
1629006900000|2021-08-15 05:55:00|3240.66|3231.96|3241.92|3233.22|3241.92|3233.22|3240.66|3231.96|33
1629006910000|2021-08-15 05:55:10|3242.08|3233.38|3242.27|3233.57|3242.28|3233.58|3241.96|3233.26|31
1629006920000|2021-08-15 05:55:20|3242.26|3233.56|3243.2|3234.5|3243.3|3234.6|3242.24|3233.54|25
1629006930000|2021-08-15 05:55:30|3243.18|3234.48|3243.38|3234.68|3243.38|3234.68|3243.11|3234.41|32
1629006940000|2021-08-15 05:55:40|3243.33|3234.63|3243.37|3234.67|3243.68|3234.98|3243.33|3234.63|29
1629006950000|2021-08-15 05:55:50|3243.34|3234.64|3243.52|3234.82|3243.6|3234.9|3243.29|3234.59|24
1629006960000|2021-08-15 05:56:00|3243.58|3234.88|3244.29|3235.59|3244.4|3235.7|3243.58|3234.88|30
1629006970000|2021-08-15 05:56:10|3244.32|3235.62|3244.29|3235.59|3245.3|3236.6|3244.29|3235.59|28
1629006980000|2021-08-15 05:56:20|3244.31|3235.61|3244|3235.3|3244.72|3236.02|3244|3235.3|34
1629006990000|2021-08-15 05:56:30|3243.96|3235.26|3243.95|3235.25|3244.14|3235.44|3243.9|3235.2|25
1629007000000|2021-08-15 05:56:40|3243.96|3235.26|3243.99|3235.29|3244.06|3235.36|3243.91|3235.21|20
1629007010000|2021-08-15 05:56:50|3243.98|3235.28|3243.21|3234.51|3243.98|3235.28|3242.48|3233.78|37
1629007020000|2021-08-15 05:57:00|3243.25|3234.55|3243.91|3235.21|3243.97|3235.27|3243.25|3234.55|28
1629007030000|2021-08-15 05:57:10|3243.89|3235.19|3244.51|3235.81|3244.51|3235.81|3243.8|3235.1|20
1629007040000|2021-08-15 05:57:20|3244.54|3235.84|3244.68|3235.98|3244.76|3236.06|3244.15|3235.45|25
1629007050000|2021-08-15 05:57:30|3244.54|3235.84|3245.45|3236.75|3245.54|3236.84|3244.49|3235.79|28
1629007060000|2021-08-15 05:57:40|3245.5|3236.8|3245.36|3236.66|3245.74|3237.04|3244.9|3236.2|37
1629007070000|2021-08-15 05:57:50|3245.35|3236.65|3245.35|3236.65|3245.59|3236.89|3245.29|3236.59|20
1629007080000|2021-08-15 05:58:00|3245.3|3236.6|3245.9|3237.2|3245.9|3237.2|3245.3|3236.6|29
1629007090000|2021-08-15 05:58:10|3245.94|3237.24|3246.6|3237.9|3246.6|3237.9|3245.86|3237.16|33
1629007100000|2021-08-15 05:58:20|3246.56|3237.86|3246.17|3237.47|3246.72|3238.02|3246.17|3237.47|32
1629007110000|2021-08-15 05:58:30|3246.24|3237.54|3246.13|3237.43|3246.3|3237.6|3246.02|3237.32|31
1629007120000|2021-08-15 05:58:40|3246.12|3237.42|3244.99|3236.29|3246.13|3237.43|3244.9|3236.2|32
1629007130000|2021-08-15 05:58:50|3244.92|3236.22|3243.95|3235.25|3245.03|3236.33|3243.95|3235.25|38
1629007140000|2021-08-15 05:59:00|3243.86|3235.16|3242.42|3233.72|3243.92|3235.22|3242.42|3233.72|35
1629007150000|2021-08-15 05:59:10|3242.4|3233.7|3243.4|3234.7|3243.41|3234.71|3241.99|3233.29|33
1629007160000|2021-08-15 05:59:20|3243.36|3234.66|3240.9|3232.2|3243.37|3234.67|3240.53|3231.83|32
1629007170000|2021-08-15 05:59:30|3240.88|3232.18|3240.73|3232.03|3241|3232.3|3240.19|3231.49|35
1629007180000|2021-08-15 05:59:40|3240.81|3232.11|3240.13|3231.43|3240.9|3232.2|3240.13|3231.43|34
1629007190000|2021-08-15 05:59:50|3240.21|3231.51|3240.4|3231.7|3240.41|3231.71|3240.01|3231.31|27
1629007200000|2021-08-15 06:00:00|3240.39|3231.69|3238.23|3229.53|3240.39|3231.69|3238.09|3229.39|35
1629007210000|2021-08-15 06:00:10|3238.24|3229.54|3237.35|3228.65|3238.33|3229.63|3237.35|3228.65|39
1629007220000|2021-08-15 06:00:20|3237.33|3228.63|3237.15|3228.45|3237.33|3228.63|3236.91|3228.21|31
1629007230000|2021-08-15 06:00:30|3237.24|3228.54|3236.78|3228.08|3238.03|3229.33|3236.75|3228.05|36
1629007240000|2021-08-15 06:00:40|3236.69|3227.99|3232.96|3224.26|3236.69|3227.99|3232.95|3224.25|28
1629007250000|2021-08-15 06:00:50|3232.95|3224.25|3234.6|3225.9|3234.9|3226.2|3232.78|3224.08|32
1629007260000|2021-08-15 06:01:00|3234.56|3225.86|3234.41|3225.71|3234.68|3225.98|3234.17|3225.47|36
1629007270000|2021-08-15 06:01:10|3234.36|3225.66|3232.88|3224.18|3234.41|3225.71|3232.88|3224.18|35
1629007280000|2021-08-15 06:01:20|3232.86|3224.16|3233.59|3224.89|3233.77|3225.07|3232.86|3224.16|35
1629007290000|2021-08-15 06:01:30|3233.62|3224.92|3233.4|3224.7|3233.83|3225.13|3233.4|3224.7|27
1629007300000|2021-08-15 06:01:40|3233.33|3224.63|3233.6|3224.9|3233.72|3225.02|3233.33|3224.63|30
1629007310000|2021-08-15 06:01:50|3233.59|3224.89|3236.14|3227.44|3236.14|3227.44|3233.49|3224.79|36
1629007320000|2021-08-15 06:02:00|3236.15|3227.45|3237.97|3229.27|3237.97|3229.27|3236.02|3227.32|34
1629007330000|2021-08-15 06:02:10|3237.65|3228.95|3236.55|3227.85|3237.9|3229.2|3236.55|3227.85|32
1629007340000|2021-08-15 06:02:20|3236.11|3227.41|3234.7|3226|3236.11|3227.41|3234.28|3225.58|38
1629007350000|2021-08-15 06:02:30|3234.84|3226.14|3237.3|3228.6|3237.3|3228.6|3234.84|3226.14|38
1629007360000|2021-08-15 06:02:40|3237.39|3228.69|3239.51|3230.81|3239.51|3230.81|3237.39|3228.69|39
1629007370000|2021-08-15 06:02:50|3239.26|3230.56|3239.98|3231.28|3239.98|3231.28|3239.02|3230.32|31
1629007380000|2021-08-15 06:03:00|3239.99|3231.29|3242.35|3233.65|3242.39|3233.69|3239.99|3231.29|38
1629007390000|2021-08-15 06:03:10|3242.39|3233.69|3242.76|3234.06|3242.78|3234.08|3242.07|3233.37|29
1629007400000|2021-08-15 06:03:20|3242.75|3234.05|3243.35|3234.65|3243.35|3234.65|3242.75|3234.05|30
1629007410000|2021-08-15 06:03:30|3243.37|3234.67|3243.8|3235.1|3244.33|3235.63|3243.37|3234.67|35
1629007420000|2021-08-15 06:03:40|3243.72|3235.02|3244.29|3235.59|3244.32|3235.62|3243.72|3235.02|30
1629007430000|2021-08-15 06:03:50|3244.3|3235.6|3243.84|3235.14|3244.34|3235.64|3243.76|3235.06|23
1629007440000|2021-08-15 06:04:00|3243.81|3235.11|3243.7|3235|3243.82|3235.12|3243.7|3235|27
1629007450000|2021-08-15 06:04:10|3243.78|3235.08|3244.15|3235.45|3244.15|3235.45|3243.74|3235.04|27
1629007460000|2021-08-15 06:04:20|3244.03|3235.33|3245.49|3236.79|3245.49|3236.79|3244.03|3235.33|20
1629007470000|2021-08-15 06:04:30|3245.47|3236.77|3244.51|3235.81|3245.54|3236.84|3244.34|3235.64|33
1629007480000|2021-08-15 06:04:40|3244.53|3235.83|3242.73|3234.03|3244.53|3235.83|3242.3|3233.6|32
1629007490000|2021-08-15 06:04:50|3242.72|3234.02|3242.2|3233.5|3242.72|3234.02|3242.19|3233.49|28
1629007500000|2021-08-15 06:05:00|3242.17|3233.47|3242.09|3233.39|3242.48|3233.78|3241.75|3233.05|39
1629007510000|2021-08-15 06:05:10|3242.12|3233.42|3245.57|3236.87|3245.58|3236.88|3242.12|3233.42|34
1629007520000|2021-08-15 06:05:20|3245.56|3236.86|3246.67|3237.97|3246.67|3237.97|3245.53|3236.83|28
1629007530000|2021-08-15 06:05:30|3246.66|3237.96|3246.52|3237.82|3246.68|3237.98|3245.88|3237.18|32
1629007540000|2021-08-15 06:05:40|3246.53|3237.83|3247.61|3238.91|3247.71|3239.01|3246.53|3237.83|28
1629007550000|2021-08-15 06:05:50|3247.77|3239.07|3250.58|3241.88|3250.61|3241.91|3247.77|3239.07|34
1629007560000|2021-08-15 06:06:00|3250.56|3241.86|3254.39|3245.69|3254.5|3245.8|3250.08|3241.38|31
1629007570000|2021-08-15 06:06:10|3254.44|3245.74|3252.1|3243.4|3254.45|3245.75|3251.36|3242.66|36
1629007580000|2021-08-15 06:06:20|3252.21|3243.51|3255.08|3246.38|3255.08|3246.38|3252.21|3243.51|37
1629007590000|2021-08-15 06:06:30|3255.13|3246.43|3255.49|3246.79|3255.49|3246.79|3255.03|3246.33|28
1629007600000|2021-08-15 06:06:40|3255.72|3247.02|3257.16|3248.46|3257.16|3248.46|3255.72|3247.02|38
1629007610000|2021-08-15 06:06:50|3257.15|3248.45|3257.99|3249.29|3258.21|3249.51|3257.13|3248.43|37
1629007620000|2021-08-15 06:07:00|3258.04|3249.34|3256.77|3248.07|3258.19|3249.49|3256.36|3247.66|38
1629007630000|2021-08-15 06:07:10|3256.78|3248.08|3254.5|3245.8|3256.85|3248.15|3254.11|3245.41|35
1629007640000|2021-08-15 06:07:20|3254.78|3246.08|3256.52|3247.82|3257.12|3248.42|3254.78|3246.08|38
1629007650000|2021-08-15 06:07:30|3256.59|3247.89|3253.41|3244.71|3256.59|3247.89|3253.41|3244.71|37
1629007660000|2021-08-15 06:07:40|3253.37|3244.67|3253.67|3244.97|3253.98|3245.28|3252.23|3243.53|38
1629007670000|2021-08-15 06:07:50|3253.83|3245.13|3253.41|3244.71|3254.64|3245.94|3253.2|3244.5|33
1629007680000|2021-08-15 06:08:00|3253.4|3244.7|3253.51|3244.81|3254.42|3245.72|3252.93|3244.23|39
1629007690000|2021-08-15 06:08:10|3253.5|3244.8|3251.63|3242.93|3253.59|3244.89|3251.61|3242.91|34
1629007700000|2021-08-15 06:08:20|3251.65|3242.95|3251.82|3243.12|3251.91|3243.21|3251.51|3242.81|23
1629007710000|2021-08-15 06:08:30|3251.84|3243.14|3250.95|3242.25|3251.84|3243.14|3250.95|3242.25|21
1629007720000|2021-08-15 06:08:40|3251.07|3242.37|3251.22|3242.52|3251.22|3242.52|3250.83|3242.13|38
1629007730000|2021-08-15 06:08:50|3251.14|3242.44|3249.84|3241.14|3251.14|3242.44|3249.84|3241.14|28
1629007740000|2021-08-15 06:09:00|3249.67|3240.97|3250.01|3241.31|3250.15|3241.45|3248.46|3239.76|37
1629007750000|2021-08-15 06:09:10|3250.07|3241.37|3250.35|3241.65|3250.46|3241.76|3250.07|3241.37|31
1629007760000|2021-08-15 06:09:20|3250.26|3241.56|3249.19|3240.49|3250.26|3241.56|3249.19|3240.49|30
1629007770000|2021-08-15 06:09:30|3248.85|3240.15|3249.08|3240.38|3249.13|3240.43|3248.28|3239.58|36
1629007780000|2021-08-15 06:09:40|3249.07|3240.37|3248.14|3239.44|3249.13|3240.43|3247.96|3239.26|30
1629007790000|2021-08-15 06:09:50|3248.11|3239.41|3247.68|3238.98|3248.21|3239.51|3247.68|3238.98|16
1629007800000|2021-08-15 06:10:00|3247.72|3239.02|3249.3|3240.6|3249.31|3240.61|3247.64|3238.94|27
1629007810000|2021-08-15 06:10:10|3249.33|3240.63|3250.5|3241.8|3251.31|3242.61|3249.27|3240.57|30
1629007820000|2021-08-15 06:10:20|3250.6|3241.9|3249.7|3241|3251.31|3242.61|3249.63|3240.93|35
1629007830000|2021-08-15 06:10:30|3249.66|3240.96|3248.38|3239.68|3249.66|3240.96|3248.38|3239.68|30
1629007840000|2021-08-15 06:10:40|3248.36|3239.66|3248.58|3239.88|3248.74|3240.04|3248.36|3239.66|29
1629007850000|2021-08-15 06:10:50|3248.64|3239.94|3249.35|3240.65|3249.35|3240.65|3248.52|3239.82|27
1629007860000|2021-08-15 06:11:00|3249.34|3240.64|3249.3|3240.6|3249.34|3240.64|3249.22|3240.52|18
1629007870000|2021-08-15 06:11:10|3249.28|3240.58|3249.31|3240.61|3249.32|3240.62|3249.18|3240.48|15
1629007880000|2021-08-15 06:11:20|3249.3|3240.6|3247.57|3238.87|3249.3|3240.6|3247.57|3238.87|31
1629007890000|2021-08-15 06:11:30|3247.56|3238.86|3247.25|3238.55|3247.56|3238.86|3245.94|3237.24|31
1629007900000|2021-08-15 06:11:40|3247.34|3238.64|3246.77|3238.07|3247.46|3238.76|3246.69|3237.99|28
1629007910000|2021-08-15 06:11:50|3246.66|3237.96|3247.05|3238.35|3247.26|3238.56|3246.66|3237.96|24
1629007920000|2021-08-15 06:12:00|3246.94|3238.24|3245.92|3237.22|3246.94|3238.24|3245.6|3236.9|23
1629007930000|2021-08-15 06:12:10|3246.09|3237.39|3245.78|3237.08|3246.39|3237.69|3245.78|3237.08|33
1629007940000|2021-08-15 06:12:20|3245.76|3237.06|3245.2|3236.5|3245.76|3237.06|3245.2|3236.5|23
1629007950000|2021-08-15 06:12:30|3245.22|3236.52|3245.17|3236.47|3245.47|3236.77|3244.98|3236.28|28
1629007960000|2021-08-15 06:12:40|3245.14|3236.44|3245.62|3236.92|3245.73|3237.03|3245.08|3236.38|23
1629007970000|2021-08-15 06:12:50|3245.63|3236.93|3245.21|3236.51|3245.63|3236.93|3245.14|3236.44|29
1629007980000|2021-08-15 06:13:00|3245.24|3236.54|3244.92|3236.22|3245.28|3236.58|3244.6|3235.9|33
1629007990000|2021-08-15 06:13:10|3244.91|3236.21|3244.49|3235.79|3244.93|3236.23|3244.49|3235.79|26
1629008000000|2021-08-15 06:13:20|3244.48|3235.78|3244.5|3235.8|3244.55|3235.85|3244.48|3235.78|9
1629008010000|2021-08-15 06:13:30|3244.48|3235.78|3241.03|3232.33|3244.48|3235.78|3240.42|3231.72|31
1629008020000|2021-08-15 06:13:40|3241.18|3232.48|3241.27|3232.57|3241.49|3232.79|3240.61|3231.91|33
1629008030000|2021-08-15 06:13:50|3241.15|3232.45|3241.43|3232.73|3241.56|3232.86|3240.91|3232.21|35
1629008040000|2021-08-15 06:14:00|3241.4|3232.7|3241.7|3233|3241.96|3233.26|3241.38|3232.68|33
1629008050000|2021-08-15 06:14:10|3241.63|3232.93|3242.38|3233.68|3242.38|3233.68|3241.44|3232.74|27
1629008060000|2021-08-15 06:14:20|3242.35|3233.65|3240.35|3231.65|3242.38|3233.68|3240.25|3231.55|35
1629008070000|2021-08-15 06:14:30|3240.44|3231.74|3240.59|3231.89|3240.61|3231.91|3239.96|3231.26|36
1629008080000|2021-08-15 06:14:40|3240.61|3231.91|3240.28|3231.58|3240.9|3232.2|3240.28|3231.58|33
1629008090000|2021-08-15 06:14:50|3240.21|3231.51|3240.76|3232.06|3241.09|3232.39|3239.84|3231.14|37
1629008100000|2021-08-15 06:15:00|3240.64|3231.94|3240.1|3231.4|3240.65|3231.95|3240.08|3231.38|26
1629008110000|2021-08-15 06:15:10|3240.15|3231.45|3238.93|3230.23|3240.54|3231.84|3238.93|3230.23|30
1629008120000|2021-08-15 06:15:20|3239.09|3230.39|3235.21|3226.51|3239.11|3230.41|3234.74|3226.04|39
1629008130000|2021-08-15 06:15:30|3235.09|3226.39|3236.81|3228.11|3237.64|3228.94|3235.09|3226.39|37
1629008140000|2021-08-15 06:15:40|3236.69|3227.99|3236.34|3227.64|3236.71|3228.01|3235.96|3227.26|39
1629008150000|2021-08-15 06:15:50|3236.29|3227.59|3235.8|3227.1|3236.29|3227.59|3234.69|3225.99|36
1629008160000|2021-08-15 06:16:00|3235.82|3227.12|3237.84|3229.14|3237.84|3229.14|3235.82|3227.12|35
1629008170000|2021-08-15 06:16:10|3237.85|3229.15|3235.35|3226.65|3238.18|3229.48|3235.15|3226.45|40
1629008180000|2021-08-15 06:16:20|3235.32|3226.62|3232.69|3223.99|3235.32|3226.62|3232.57|3223.87|37
1629008190000|2021-08-15 06:16:30|3232.75|3224.05|3233.46|3224.76|3233.85|3225.15|3232.58|3223.88|39
1629008200000|2021-08-15 06:16:40|3233.56|3224.86|3233.25|3224.55|3233.61|3224.91|3233.25|3224.55|34
1629008210000|2021-08-15 06:16:50|3232.89|3224.19|3232.72|3224.02|3233.09|3224.39|3232.53|3223.83|32
1629008220000|2021-08-15 06:17:00|3232.69|3223.99|3232.55|3223.85|3232.95|3224.25|3232.32|3223.62|34
1629008230000|2021-08-15 06:17:10|3232.42|3223.72|3232.56|3223.86|3232.56|3223.86|3232.23|3223.53|21
1629008240000|2021-08-15 06:17:20|3232.54|3223.84|3232.48|3223.78|3232.83|3224.13|3232.27|3223.57|36
1629008250000|2021-08-15 06:17:30|3232.51|3223.81|3232.8|3224.1|3233.14|3224.44|3232.51|3223.81|31
1629008260000|2021-08-15 06:17:40|3232.79|3224.09|3232.35|3223.65|3232.8|3224.1|3232.31|3223.61|23
1629008270000|2021-08-15 06:17:50|3232.34|3223.64|3231.99|3223.29|3232.34|3223.64|3231.8|3223.1|27
1629008280000|2021-08-15 06:18:00|3231.95|3223.25|3232.35|3223.65|3232.35|3223.65|3231.94|3223.24|31
1629008290000|2021-08-15 06:18:10|3232.34|3223.64|3232.47|3223.77|3233.23|3224.53|3232.27|3223.57|36
1629008300000|2021-08-15 06:18:20|3232.53|3223.83|3232.36|3223.66|3232.6|3223.9|3232.35|3223.65|34
1629008310000|2021-08-15 06:18:30|3232.43|3223.73|3232.43|3223.73|3232.94|3224.24|3232.15|3223.45|33
1629008320000|2021-08-15 06:18:40|3232.4|3223.7|3232.35|3223.65|3232.51|3223.81|3232.14|3223.44|37
1629008330000|2021-08-15 06:18:50|3232.3|3223.6|3229.36|3220.66|3232.39|3223.69|3229.36|3220.66|24
1629008340000|2021-08-15 06:19:00|3229.39|3220.69|3229.06|3220.36|3229.39|3220.69|3228.04|3219.34|37
1629008350000|2021-08-15 06:19:10|3229.17|3220.47|3229.83|3221.13|3230.17|3221.47|3229.11|3220.41|32
1629008360000|2021-08-15 06:19:20|3229.75|3221.05|3229.28|3220.58|3229.76|3221.06|3229.22|3220.52|31
1629008370000|2021-08-15 06:19:30|3229.17|3220.47|3225.65|3216.95|3229.25|3220.55|3225.63|3216.93|30
1629008380000|2021-08-15 06:19:40|3225.6|3216.9|3227.44|3218.74|3227.47|3218.77|3225.35|3216.65|38
1629008390000|2021-08-15 06:19:50|3227.58|3218.88|3227.02|3218.32|3227.68|3218.98|3226.34|3217.64|39
1629008400000|2021-08-15 06:20:00|3227.17|3218.47|3227.46|3218.76|3227.47|3218.77|3226.67|3217.97|39
1629008410000|2021-08-15 06:20:10|3228|3219.3|3228.66|3219.96|3228.72|3220.02|3228|3219.3|36
1629008420000|2021-08-15 06:20:20|3228.64|3219.94|3226.66|3217.96|3228.75|3220.05|3226.66|3217.96|39
1629008430000|2021-08-15 06:20:30|3226.61|3217.91|3228.19|3219.49|3228.19|3219.49|3226.37|3217.67|37
1629008440000|2021-08-15 06:20:40|3228.27|3219.57|3226.97|3218.27|3228.41|3219.71|3226.85|3218.15|37
1629008450000|2021-08-15 06:20:50|3226.96|3218.26|3227.72|3219.02|3227.75|3219.05|3226.96|3218.26|26
1629008460000|2021-08-15 06:21:00|3227.7|3219|3227.28|3218.58|3227.73|3219.03|3227.14|3218.44|29
1629008470000|2021-08-15 06:21:10|3227.27|3218.57|3226.72|3218.02|3227.66|3218.96|3226.59|3217.89|35
1629008480000|2021-08-15 06:21:20|3226.66|3217.96|3225.88|3217.18|3227.6|3218.9|3225.88|3217.18|36
1629008490000|2021-08-15 06:21:30|3225.86|3217.16|3224.23|3215.53|3226.07|3217.37|3223.22|3214.52|37
1629008500000|2021-08-15 06:21:40|3224.21|3215.51|3225.82|3217.12|3225.82|3217.12|3224.06|3215.36|35
1629008510000|2021-08-15 06:21:50|3225.78|3217.08|3227.62|3218.92|3227.72|3219.02|3225.62|3216.92|36
1629008520000|2021-08-15 06:22:00|3227.71|3219.01|3229.97|3221.27|3229.97|3221.27|3227.54|3218.84|37
1629008530000|2021-08-15 06:22:10|3230.01|3221.31|3229.54|3220.84|3230.77|3222.07|3229.52|3220.82|26
1629008540000|2021-08-15 06:22:20|3229.49|3220.79|3230.31|3221.61|3230.55|3221.85|3228.61|3219.91|35
1629008550000|2021-08-15 06:22:30|3230.28|3221.58|3230.29|3221.59|3230.59|3221.89|3230.28|3221.58|23
1629008560000|2021-08-15 06:22:40|3230.32|3221.62|3230.48|3221.78|3230.51|3221.81|3230.32|3221.62|22
1629008570000|2021-08-15 06:22:50|3230.49|3221.79|3230.82|3222.12|3230.82|3222.12|3230.44|3221.74|26
1629008580000|2021-08-15 06:23:00|3230.72|3222.02|3230.97|3222.27|3231.02|3222.32|3230.68|3221.98|28
1629008590000|2021-08-15 06:23:10|3231.04|3222.34|3232.32|3223.62|3232.87|3224.17|3231.04|3222.34|36
1629008600000|2021-08-15 06:23:20|3232.27|3223.57|3231.38|3222.68|3232.65|3223.95|3231.38|3222.68|37
1629008610000|2021-08-15 06:23:30|3231.27|3222.57|3229.39|3220.69|3231.38|3222.68|3229.22|3220.52|36
1629008620000|2021-08-15 06:23:40|3229.68|3220.98|3231.95|3223.25|3231.97|3223.27|3229.51|3220.81|33
1629008630000|2021-08-15 06:23:50|3231.97|3223.27|3232.44|3223.74|3232.44|3223.74|3231.6|3222.9|30
1629008640000|2021-08-15 06:24:00|3232.45|3223.75|3232.08|3223.38|3232.48|3223.78|3231.99|3223.29|36
1629008650000|2021-08-15 06:24:10|3232.22|3223.52|3232.31|3223.61|3232.52|3223.82|3232.04|3223.34|25
1629008660000|2021-08-15 06:24:20|3232.39|3223.69|3231.64|3222.94|3232.39|3223.69|3231.36|3222.66|32
1629008670000|2021-08-15 06:24:30|3231.55|3222.85|3231.85|3223.15|3232.02|3223.32|3231.39|3222.69|37
1629008680000|2021-08-15 06:24:40|3231.87|3223.17|3230.99|3222.29|3232.01|3223.31|3230.99|3222.29|33
1629008690000|2021-08-15 06:24:50|3230.9|3222.2|3227.45|3218.75|3230.91|3222.21|3227.45|3218.75|33
1629008700000|2021-08-15 06:25:00|3227.4|3218.7|3226.83|3218.13|3228.01|3219.31|3226.57|3217.87|36
1629008710000|2021-08-15 06:25:10|3226.81|3218.11|3224.42|3215.72|3226.94|3218.24|3224.27|3215.57|37
1629008720000|2021-08-15 06:25:20|3224.39|3215.69|3227.56|3218.86|3227.91|3219.21|3224.24|3215.54|36
1629008730000|2021-08-15 06:25:30|3227.74|3219.04|3231.33|3222.63|3231.33|3222.63|3227.74|3219.04|39
1629008740000|2021-08-15 06:25:40|3231.48|3222.78|3231.85|3223.15|3231.92|3223.22|3231.44|3222.74|36
1629008750000|2021-08-15 06:25:50|3231.93|3223.23|3232.67|3223.97|3233.29|3224.59|3230.84|3222.14|36
1629008760000|2021-08-15 06:26:00|3232.7|3224|3233.4|3224.7|3233.55|3224.85|3232.66|3223.96|38
1629008770000|2021-08-15 06:26:10|3233.3|3224.6|3234.32|3225.62|3234.41|3225.71|3233.3|3224.6|37
1629008780000|2021-08-15 06:26:20|3234.36|3225.66|3234.78|3226.08|3235.14|3226.44|3234.16|3225.46|33
1629008790000|2021-08-15 06:26:30|3234.8|3226.1|3234.29|3225.59|3234.8|3226.1|3233.6|3224.9|37
1629008800000|2021-08-15 06:26:40|3234.3|3225.6|3233.88|3225.18|3234.34|3225.64|3233.66|3224.96|31
1629008810000|2021-08-15 06:26:50|3233.9|3225.2|3234.93|3226.23|3234.93|3226.23|3233.01|3224.31|38
1629008820000|2021-08-15 06:27:00|3234.94|3226.24|3235.31|3226.61|3235.38|3226.68|3234.94|3226.24|12
1629008830000|2021-08-15 06:27:10|3235.35|3226.65|3235.22|3226.52|3235.36|3226.66|3234.23|3225.53|35
1629008840000|2021-08-15 06:27:20|3235.25|3226.55|3235.14|3226.44|3235.55|3226.85|3235.02|3226.32|33
1629008850000|2021-08-15 06:27:30|3235.08|3226.38|3235.55|3226.85|3235.55|3226.85|3235.08|3226.38|31
1629008860000|2021-08-15 06:27:40|3235.63|3226.93|3235.74|3227.04|3236.72|3228.02|3235.63|3226.93|34
1629008870000|2021-08-15 06:27:50|3235.72|3227.02|3232.36|3223.66|3235.75|3227.05|3232.05|3223.35|39
1629008880000|2021-08-15 06:28:00|3232.33|3223.63|3231.93|3223.23|3232.76|3224.06|3231.88|3223.18|35
1629008890000|2021-08-15 06:28:10|3231.88|3223.18|3231.92|3223.22|3232|3223.3|3231.77|3223.07|19
1629008900000|2021-08-15 06:28:20|3231.93|3223.23|3231.17|3222.47|3232.01|3223.31|3231.17|3222.47|17
1629008910000|2021-08-15 06:28:30|3231.1|3222.4|3230.48|3221.78|3231.18|3222.48|3230.33|3221.63|34
1629008920000|2021-08-15 06:28:40|3230.46|3221.76|3229.84|3221.14|3231.26|3222.56|3229.69|3220.99|34
1629008930000|2021-08-15 06:28:50|3229.83|3221.13|3230.08|3221.38|3230.08|3221.38|3229.83|3221.13|27
1629008940000|2021-08-15 06:29:00|3230.13|3221.43|3230.06|3221.36|3230.16|3221.46|3230.03|3221.33|26
1629008950000|2021-08-15 06:29:10|3230.07|3221.37|3230.03|3221.33|3230.11|3221.41|3229.82|3221.12|30
1629008960000|2021-08-15 06:29:20|3230.02|3221.32|3230.55|3221.85|3230.97|3222.27|3229.96|3221.26|25
1629008970000|2021-08-15 06:29:30|3230.59|3221.89|3229.92|3221.22|3230.59|3221.89|3229.92|3221.22|27
1629008980000|2021-08-15 06:29:40|3229.94|3221.24|3229.91|3221.21|3230|3221.3|3229.85|3221.15|20
1629008990000|2021-08-15 06:29:50|3229.8|3221.1|3229.99|3221.29|3229.99|3221.29|3229.77|3221.07|25
1629009000000|2021-08-15 06:30:00|3229.98|3221.28|3229.48|3220.78|3229.98|3221.28|3229.45|3220.75|23
1629009010000|2021-08-15 06:30:10|3229.42|3220.72|3226.28|3217.58|3229.42|3220.72|3226.28|3217.58|31
1629009020000|2021-08-15 06:30:20|3226.27|3217.57|3225.39|3216.69|3226.37|3217.67|3225.39|3216.69|28
1629009030000|2021-08-15 06:30:30|3225.17|3216.47|3225.4|3216.7|3225.69|3216.99|3225.04|3216.34|33
1629009040000|2021-08-15 06:30:40|3225.42|3216.72|3225.5|3216.8|3225.55|3216.85|3224.77|3216.07|30
1629009050000|2021-08-15 06:30:50|3225.51|3216.81|3225.77|3217.07|3225.97|3217.27|3225.39|3216.69|32
1629009060000|2021-08-15 06:31:00|3225.75|3217.05|3224.93|3216.23|3225.76|3217.06|3224.69|3215.99|26
1629009070000|2021-08-15 06:31:10|3224.87|3216.17|3223.98|3215.28|3224.87|3216.17|3223.87|3215.17|29
1629009080000|2021-08-15 06:31:20|3224.03|3215.33|3224.49|3215.79|3224.49|3215.79|3223.95|3215.25|29
1629009090000|2021-08-15 06:31:30|3224.67|3215.97|3224.42|3215.72|3224.67|3215.97|3223.84|3215.14|37
1629009100000|2021-08-15 06:31:40|3224.53|3215.83|3224.32|3215.62|3225|3216.3|3223.64|3214.94|37
1629009110000|2021-08-15 06:31:50|3224.34|3215.64|3225.3|3216.6|3225.39|3216.69|3224.34|3215.64|29
1629009120000|2021-08-15 06:32:00|3225.48|3216.78|3223.54|3214.84|3225.88|3217.18|3223.54|3214.84|37
1629009130000|2021-08-15 06:32:10|3223.33|3214.63|3222.26|3213.56|3223.33|3214.63|3222.05|3213.35|36
1629009140000|2021-08-15 06:32:20|3222.23|3213.53|3222.59|3213.89|3222.59|3213.89|3221.8|3213.1|35
1629009150000|2021-08-15 06:32:30|3222.81|3214.11|3224.29|3215.59|3224.29|3215.59|3222.25|3213.55|39
1629009160000|2021-08-15 06:32:40|3224.35|3215.65|3224.51|3215.81|3225.83|3217.13|3224.08|3215.38|37
1629009170000|2021-08-15 06:32:50|3224.49|3215.79|3225.51|3216.81|3225.95|3217.25|3223.57|3214.87|35
1629009180000|2021-08-15 06:33:00|3225.6|3216.9|3226.21|3217.51|3226.35|3217.65|3225.44|3216.74|35
1629009190000|2021-08-15 06:33:10|3226.36|3217.66|3228.23|3219.53|3228.5|3219.8|3226.36|3217.66|31
1629009200000|2021-08-15 06:33:20|3228.21|3219.51|3228.38|3219.68|3228.7|3220|3228.11|3219.41|24
1629009210000|2021-08-15 06:33:30|3228.4|3219.7|3228.72|3220.02|3228.72|3220.02|3227.67|3218.97|31
1629009220000|2021-08-15 06:33:40|3228.79|3220.09|3230.11|3221.41|3230.84|3222.14|3228.24|3219.54|34
1629009230000|2021-08-15 06:33:50|3230.1|3221.4|3230.52|3221.82|3230.7|3222|3230.1|3221.4|27
1629009240000|2021-08-15 06:34:00|3230.53|3221.83|3229.77|3221.07|3230.56|3221.86|3229.74|3221.04|19
1629009250000|2021-08-15 06:34:10|3229.76|3221.06|3229.74|3221.04|3229.8|3221.1|3229.22|3220.52|36
1629009260000|2021-08-15 06:34:20|3229.78|3221.08|3229.2|3220.5|3229.78|3221.08|3229.17|3220.47|33
1629009270000|2021-08-15 06:34:30|3229.22|3220.52|3228.49|3219.79|3229.22|3220.52|3228.17|3219.47|38
1629009280000|2021-08-15 06:34:40|3228.56|3219.86|3228.16|3219.46|3228.66|3219.96|3228.05|3219.35|31
1629009290000|2021-08-15 06:34:50|3228.2|3219.5|3228.82|3220.12|3228.82|3220.12|3228.08|3219.38|30
1629009300000|2021-08-15 06:35:00|3228.77|3220.07|3228.52|3219.82|3228.84|3220.14|3228.34|3219.64|31
1629009310000|2021-08-15 06:35:10|3228.48|3219.78|3227.67|3218.97|3228.48|3219.78|3227.54|3218.84|30
1629009320000|2021-08-15 06:35:20|3227.69|3218.99|3229.45|3220.75|3229.65|3220.95|3227.62|3218.92|37
1629009330000|2021-08-15 06:35:30|3229.58|3220.88|3229.42|3220.72|3229.99|3221.29|3229.31|3220.61|35
1629009340000|2021-08-15 06:35:40|3229.38|3220.68|3230.36|3221.66|3230.45|3221.75|3229.36|3220.66|34
1629009350000|2021-08-15 06:35:50|3230.28|3221.58|3230.41|3221.71|3230.49|3221.79|3229.6|3220.9|33
1629009360000|2021-08-15 06:36:00|3230.45|3221.75|3230.26|3221.56|3230.45|3221.75|3230.14|3221.44|29
1629009370000|2021-08-15 06:36:10|3230.23|3221.53|3230.23|3221.53|3230.25|3221.55|3230.1|3221.4|31
1629009380000|2021-08-15 06:36:20|3230.24|3221.54|3230.21|3221.51|3230.39|3221.69|3230.14|3221.44|25
1629009390000|2021-08-15 06:36:30|3230.18|3221.48|3229.96|3221.26|3230.18|3221.48|3229.63|3220.93|30
1629009400000|2021-08-15 06:36:40|3230.07|3221.37|3230.09|3221.39|3230.09|3221.39|3229.9|3221.2|25
1629009410000|2021-08-15 06:36:50|3230.1|3221.4|3229.8|3221.1|3230.12|3221.42|3229.77|3221.07|14
1629009420000|2021-08-15 06:37:00|3229.81|3221.11|3229.87|3221.17|3230.07|3221.37|3229.75|3221.05|26
1629009430000|2021-08-15 06:37:10|3229.89|3221.19|3230.12|3221.42|3230.19|3221.49|3229.79|3221.09|29
1629009440000|2021-08-15 06:37:20|3230.11|3221.41|3231.55|3222.85|3231.62|3222.92|3230.11|3221.41|34
1629009450000|2021-08-15 06:37:30|3231.65|3222.95|3231.38|3222.68|3231.65|3222.95|3231.2|3222.5|33
1629009460000|2021-08-15 06:37:40|3231.42|3222.72|3231.74|3223.04|3231.87|3223.17|3231.33|3222.63|26
1629009470000|2021-08-15 06:37:50|3231.75|3223.05|3231.74|3223.04|3231.76|3223.06|3231.68|3222.98|16
1629009480000|2021-08-15 06:38:00|3231.72|3223.02|3231.36|3222.66|3231.72|3223.02|3231.02|3222.32|28
1629009490000|2021-08-15 06:38:10|3231.31|3222.61|3232.32|3223.62|3232.63|3223.93|3231.31|3222.61|33
1629009500000|2021-08-15 06:38:20|3232.29|3223.59|3232.36|3223.66|3232.47|3223.77|3231.82|3223.12|27
1629009510000|2021-08-15 06:38:30|3232.34|3223.64|3232.28|3223.58|3232.34|3223.64|3232.25|3223.55|14
1629009520000|2021-08-15 06:38:40|3232.32|3223.62|3232.28|3223.58|3232.49|3223.79|3232.28|3223.58|20
1629009530000|2021-08-15 06:38:50|3232.19|3223.49|3232.89|3224.19|3232.99|3224.29|3232.13|3223.43|23
1629009540000|2021-08-15 06:39:00|3232.81|3224.11|3233.3|3224.6|3233.47|3224.77|3232.81|3224.11|27
1629009550000|2021-08-15 06:39:10|3233.33|3224.63|3234.38|3225.68|3234.38|3225.68|3233.32|3224.62|28
1629009560000|2021-08-15 06:39:20|3234.24|3225.54|3232.32|3223.62|3234.38|3225.68|3232.32|3223.62|35
1629009570000|2021-08-15 06:39:30|3232.38|3223.68|3231.24|3222.54|3232.38|3223.68|3230.52|3221.82|32
1629009580000|2021-08-15 06:39:40|3231.23|3222.53|3231.07|3222.37|3231.23|3222.53|3230.76|3222.06|31
1629009590000|2021-08-15 06:39:50|3231.14|3222.44|3233.04|3224.34|3233.32|3224.62|3231.06|3222.36|28
1629009600000|2021-08-15 06:40:00|3233.06|3224.36|3233.06|3224.36|3233.25|3224.55|3232.18|3223.48|34
1629009610000|2021-08-15 06:40:10|3233.1|3224.4|3233.2|3224.5|3233.24|3224.54|3233.02|3224.32|22
1629009620000|2021-08-15 06:40:20|3233.14|3224.44|3233.04|3224.34|3233.18|3224.48|3232.95|3224.25|24
1629009630000|2021-08-15 06:40:30|3233.05|3224.35|3233.42|3224.72|3233.47|3224.77|3232.91|3224.21|19
1629009640000|2021-08-15 06:40:40|3233.49|3224.79|3234.48|3225.78|3234.49|3225.79|3233.49|3224.79|19
1629009650000|2021-08-15 06:40:50|3234.32|3225.62|3234.42|3225.72|3234.49|3225.79|3233.93|3225.23|26
1629009660000|2021-08-15 06:41:00|3234.48|3225.78|3234.27|3225.57|3234.48|3225.78|3233.98|3225.28|25
1629009670000|2021-08-15 06:41:10|3234.22|3225.52|3234.84|3226.14|3234.84|3226.14|3234.22|3225.52|17
1629009680000|2021-08-15 06:41:20|3234.86|3226.16|3235.48|3226.78|3235.48|3226.78|3234.77|3226.07|24
1629009690000|2021-08-15 06:41:30|3235.79|3227.09|3235.94|3227.24|3236.55|3227.85|3235.79|3227.09|31
1629009700000|2021-08-15 06:41:40|3235.95|3227.25|3236.28|3227.58|3236.3|3227.6|3235.95|3227.25|25
1629009710000|2021-08-15 06:41:50|3236.44|3227.74|3236.54|3227.84|3236.6|3227.9|3236.26|3227.56|22
1629009720000|2021-08-15 06:42:00|3236.55|3227.85|3237.7|3229|3237.71|3229.01|3236.55|3227.85|24
1629009730000|2021-08-15 06:42:10|3237.86|3229.16|3237.22|3228.52|3237.86|3229.16|3237|3228.3|25
1629009740000|2021-08-15 06:42:20|3237.17|3228.47|3237.23|3228.53|3237.29|3228.59|3237.17|3228.47|22
1629009750000|2021-08-15 06:42:30|3237.26|3228.56|3237.2|3228.5|3237.62|3228.92|3237.2|3228.5|22
1629009760000|2021-08-15 06:42:40|3237.23|3228.53|3237.25|3228.55|3237.29|3228.59|3237.1|3228.4|20
1629009770000|2021-08-15 06:42:50|3237.28|3228.58|3237.69|3228.99|3237.72|3229.02|3237.28|3228.58|18
1629009780000|2021-08-15 06:43:00|3237.68|3228.98|3237.73|3229.03|3237.74|3229.04|3237.67|3228.97|12
1629009790000|2021-08-15 06:43:10|3237.68|3228.98|3237.12|3228.42|3237.73|3229.03|3237.12|3228.42|32
1629009800000|2021-08-15 06:43:20|3237.1|3228.4|3236.35|3227.65|3237.12|3228.42|3236.28|3227.58|22
1629009810000|2021-08-15 06:43:30|3236.42|3227.72|3236.56|3227.86|3236.75|3228.05|3236.42|3227.72|21
1629009820000|2021-08-15 06:43:40|3236.55|3227.85|3235.16|3226.46|3236.55|3227.85|3234.91|3226.21|34
1629009830000|2021-08-15 06:43:50|3235.14|3226.44|3234.96|3226.26|3235.19|3226.49|3234.94|3226.24|26
1629009840000|2021-08-15 06:44:00|3234.98|3226.28|3234.91|3226.21|3235.07|3226.37|3234.88|3226.18|19
1629009850000|2021-08-15 06:44:10|3234.95|3226.25|3235|3226.3|3235.3|3226.6|3234.95|3226.25|26
1629009860000|2021-08-15 06:44:20|3234.99|3226.29|3234.73|3226.03|3234.99|3226.29|3234.54|3225.84|20
1629009870000|2021-08-15 06:44:30|3234.74|3226.04|3234.69|3225.99|3234.79|3226.09|3234.64|3225.94|19
1629009880000|2021-08-15 06:44:40|3234.68|3225.98|3234.62|3225.92|3234.71|3226.01|3234.6|3225.9|23
1629009890000|2021-08-15 06:44:50|3234.65|3225.95|3234.61|3225.91|3234.65|3225.95|3234.56|3225.86|19
1629009900000|2021-08-15 06:45:00|3234.6|3225.9|3234.97|3226.27|3235.01|3226.31|3234.6|3225.9|21
1629009910000|2021-08-15 06:45:10|3234.96|3226.26|3234.95|3226.25|3234.96|3226.26|3234.9|3226.2|20
1629009920000|2021-08-15 06:45:20|3235.02|3226.32|3236.93|3228.23|3236.99|3228.29|3234.99|3226.29|29
1629009930000|2021-08-15 06:45:30|3237.08|3228.38|3237.07|3228.37|3237.13|3228.43|3236.73|3228.03|29
1629009940000|2021-08-15 06:45:40|3237.09|3228.39|3238.72|3230.02|3238.81|3230.11|3237.07|3228.37|35
1629009950000|2021-08-15 06:45:50|3238.74|3230.04|3238.74|3230.04|3238.88|3230.18|3238.54|3229.84|33
1629009960000|2021-08-15 06:46:00|3238.77|3230.07|3239.04|3230.34|3239.1|3230.4|3238.28|3229.58|37
1629009970000|2021-08-15 06:46:10|3238.95|3230.25|3239.12|3230.42|3239.34|3230.64|3238.6|3229.9|32
1629009980000|2021-08-15 06:46:20|3239.21|3230.51|3239.33|3230.63|3239.38|3230.68|3239.21|3230.51|30
1629009990000|2021-08-15 06:46:30|3239.38|3230.68|3239|3230.3|3239.38|3230.68|3238.85|3230.15|23
1629010000000|2021-08-15 06:46:40|3239.01|3230.31|3238.99|3230.29|3239.23|3230.53|3238.94|3230.24|31
1629010010000|2021-08-15 06:46:50|3239.09|3230.39|3239.39|3230.69|3239.42|3230.72|3238.95|3230.25|31
1629010020000|2021-08-15 06:47:00|3239.56|3230.86|3238.87|3230.17|3239.59|3230.89|3238.82|3230.12|28
1629010030000|2021-08-15 06:47:10|3238.88|3230.18|3238.24|3229.54|3238.9|3230.2|3237.99|3229.29|30
1629010040000|2021-08-15 06:47:20|3238.22|3229.52|3238.59|3229.89|3238.7|3230|3237.99|3229.29|30
1629010050000|2021-08-15 06:47:30|3238.52|3229.82|3238.5|3229.8|3238.72|3230.02|3238.31|3229.61|22
1629010060000|2021-08-15 06:47:40|3238.37|3229.67|3238.57|3229.87|3238.57|3229.87|3238.37|3229.67|6
1629010070000|2021-08-15 06:47:50|3238.53|3229.83|3238.23|3229.53|3238.55|3229.85|3238.23|3229.53|8
1629010080000|2021-08-15 06:48:00|3238.19|3229.49|3238.37|3229.67|3238.37|3229.67|3238.19|3229.49|17
1629010090000|2021-08-15 06:48:10|3238.27|3229.57|3238.19|3229.49|3238.5|3229.8|3238.11|3229.41|19
1629010100000|2021-08-15 06:48:20|3238.13|3229.43|3235.93|3227.23|3238.14|3229.44|3235.85|3227.15|36
1629010110000|2021-08-15 06:48:30|3235.94|3227.24|3234.5|3225.8|3235.98|3227.28|3234.5|3225.8|34
1629010120000|2021-08-15 06:48:40|3234.4|3225.7|3234.52|3225.82|3234.53|3225.83|3234.4|3225.7|27
1629010130000|2021-08-15 06:48:50|3234.4|3225.7|3234.44|3225.74|3234.44|3225.74|3234.01|3225.31|21
1629010140000|2021-08-15 06:49:00|3234.43|3225.73|3234.35|3225.65|3234.44|3225.74|3234.31|3225.61|15
1629010150000|2021-08-15 06:49:10|3234.58|3225.88|3236.09|3227.39|3236.24|3227.54|3234.58|3225.88|31
1629010160000|2021-08-15 06:49:20|3236.1|3227.4|3236.14|3227.44|3236.35|3227.65|3236.1|3227.4|15
1629010170000|2021-08-15 06:49:30|3236.15|3227.45|3236.45|3227.75|3236.45|3227.75|3236.03|3227.33|17
1629010180000|2021-08-15 06:49:40|3236.44|3227.74|3236.23|3227.53|3236.7|3228|3236.08|3227.38|28
1629010190000|2021-08-15 06:49:50|3236.21|3227.51|3236.1|3227.4|3236.21|3227.51|3236.05|3227.35|8
1629010200000|2021-08-15 06:50:00|3236.09|3227.39|3234.63|3225.93|3236.09|3227.39|3234.63|3225.93|13
1629010210000|2021-08-15 06:50:10|3234.64|3225.94|3234.97|3226.27|3235.06|3226.36|3234.6|3225.9|23
1629010220000|2021-08-15 06:50:20|3234.92|3226.22|3234.7|3226|3234.92|3226.22|3234.62|3225.92|20
1629010230000|2021-08-15 06:50:30|3234.69|3225.99|3233.02|3224.32|3234.69|3225.99|3233|3224.3|37
1629010240000|2021-08-15 06:50:40|3233.19|3224.49|3232.41|3223.71|3233.2|3224.5|3232.34|3223.64|35
1629010250000|2021-08-15 06:50:50|3232.38|3223.68|3229.58|3220.88|3232.42|3223.72|3229.58|3220.88|35
1629010260000|2021-08-15 06:51:00|3229.5|3220.8|3229.27|3220.57|3230.35|3221.65|3229.27|3220.57|28
1629010270000|2021-08-15 06:51:10|3229.21|3220.51|3228.97|3220.27|3229.81|3221.11|3228.54|3219.84|37
1629010280000|2021-08-15 06:51:20|3229|3220.3|3228.58|3219.88|3229.09|3220.39|3228.14|3219.44|25
1629010290000|2021-08-15 06:51:30|3228.68|3219.98|3227.87|3219.17|3228.71|3220.01|3227.68|3218.98|31
1629010300000|2021-08-15 06:51:40|3227.78|3219.08|3227.17|3218.47|3227.91|3219.21|3227.17|3218.47|32
1629010310000|2021-08-15 06:51:50|3227.05|3218.35|3227.12|3218.42|3227.34|3218.64|3226.99|3218.29|29
1629010320000|2021-08-15 06:52:00|3227.17|3218.47|3227.18|3218.48|3227.19|3218.49|3227.17|3218.47|5
1629010330000|2021-08-15 06:52:10|3227.17|3218.47|3226.9|3218.2|3227.18|3218.48|3226.66|3217.96|16
1629010340000|2021-08-15 06:52:20|3226.97|3218.27|3230.11|3221.41|3230.11|3221.41|3226.85|3218.15|32
1629010350000|2021-08-15 06:52:30|3230.43|3221.73|3230.31|3221.61|3230.93|3222.23|3230.15|3221.45|36
1629010360000|2021-08-15 06:52:40|3230.32|3221.62|3230.66|3221.96|3230.66|3221.96|3230.31|3221.61|27
1629010370000|2021-08-15 06:52:50|3231.06|3222.36|3231.65|3222.95|3232.24|3223.54|3231.06|3222.36|35
1629010380000|2021-08-15 06:53:00|3231.63|3222.93|3233.11|3224.41|3233.11|3224.41|3231.63|3222.93|33
1629010390000|2021-08-15 06:53:10|3233.13|3224.43|3233.93|3225.23|3234.56|3225.86|3233.09|3224.39|32
1629010400000|2021-08-15 06:53:20|3233.57|3224.87|3233.52|3224.82|3233.79|3225.09|3233.5|3224.8|21
1629010410000|2021-08-15 06:53:30|3233.53|3224.83|3232.12|3223.42|3233.53|3224.83|3232.07|3223.37|27
1629010420000|2021-08-15 06:53:40|3232.09|3223.39|3231.46|3222.76|3232.13|3223.43|3231.46|3222.76|34
1629010430000|2021-08-15 06:53:50|3231.41|3222.71|3231.79|3223.09|3231.88|3223.18|3230.75|3222.05|35
1629010440000|2021-08-15 06:54:00|3231.72|3223.02|3230.89|3222.19|3231.78|3223.08|3230.78|3222.08|28
1629010450000|2021-08-15 06:54:10|3231.26|3222.56|3231.46|3222.76|3232.05|3223.35|3231.26|3222.56|28
1629010460000|2021-08-15 06:54:20|3231.44|3222.74|3230.92|3222.22|3231.5|3222.8|3230.92|3222.22|29
1629010470000|2021-08-15 06:54:30|3230.9|3222.2|3229.51|3220.81|3230.9|3222.2|3229.51|3220.81|30
1629010480000|2021-08-15 06:54:40|3229|3220.3|3228.02|3219.32|3229|3220.3|3227.92|3219.22|36
1629010490000|2021-08-15 06:54:50|3228.05|3219.35|3228.31|3219.61|3228.31|3219.61|3228|3219.3|26
1629010500000|2021-08-15 06:55:00|3228.3|3219.6|3227.91|3219.21|3228.4|3219.7|3227.71|3219.01|22
1629010510000|2021-08-15 06:55:10|3227.67|3218.97|3227.26|3218.56|3227.75|3219.05|3226.97|3218.27|32
1629010520000|2021-08-15 06:55:20|3227.21|3218.51|3227.18|3218.48|3227.21|3218.51|3227.05|3218.35|21
1629010530000|2021-08-15 06:55:30|3227.23|3218.53|3227.21|3218.51|3227.24|3218.54|3227.06|3218.36|29
1629010540000|2021-08-15 06:55:40|3227.28|3218.58|3227.25|3218.55|3227.28|3218.58|3227.1|3218.4|26
1629010550000|2021-08-15 06:55:50|3227.24|3218.54|3228.23|3219.53|3228.26|3219.56|3227.16|3218.46|22
1629010560000|2021-08-15 06:56:00|3228.25|3219.55|3228.14|3219.44|3228.25|3219.55|3228.12|3219.42|11
1629010570000|2021-08-15 06:56:10|3228.13|3219.43|3228.97|3220.27|3229.02|3220.32|3228.1|3219.4|18
1629010580000|2021-08-15 06:56:20|3228.96|3220.26|3228.97|3220.27|3228.97|3220.27|3228.96|3220.26|2
1629010590000|2021-08-15 06:56:30|3228.96|3220.26|3229.11|3220.41|3229.18|3220.48|3228.96|3220.26|19
1629010600000|2021-08-15 06:56:40|3229.14|3220.44|3228.59|3219.89|3229.14|3220.44|3228.57|3219.87|20
1629010610000|2021-08-15 06:56:50|3228.57|3219.87|3227.85|3219.15|3228.61|3219.91|3227.79|3219.09|24
1629010620000|2021-08-15 06:57:00|3227.79|3219.09|3228.54|3219.84|3228.54|3219.84|3227.71|3219.01|34
1629010630000|2021-08-15 06:57:10|3228.56|3219.86|3229.38|3220.68|3229.51|3220.81|3228.56|3219.86|32
1629010640000|2021-08-15 06:57:20|3229.34|3220.64|3229.99|3221.29|3230.07|3221.37|3229.1|3220.4|33
1629010650000|2021-08-15 06:57:30|3229.84|3221.14|3230.39|3221.69|3230.48|3221.78|3229.84|3221.14|31
1629010660000|2021-08-15 06:57:40|3230.48|3221.78|3230.47|3221.77|3230.48|3221.78|3230.34|3221.64|32
1629010670000|2021-08-15 06:57:50|3230.48|3221.78|3229.73|3221.03|3230.48|3221.78|3229.43|3220.73|26
1629010680000|2021-08-15 06:58:00|3229.71|3221.01|3230.19|3221.49|3230.27|3221.57|3229.71|3221.01|25
1629010690000|2021-08-15 06:58:10|3230.16|3221.46|3230.19|3221.49|3230.21|3221.51|3230.16|3221.46|13
1629010700000|2021-08-15 06:58:20|3230.21|3221.51|3230.33|3221.63|3230.37|3221.67|3230.19|3221.49|16
1629010710000|2021-08-15 06:58:30|3230.32|3221.62|3230.32|3221.62|3230.35|3221.65|3230.28|3221.58|11
1629010720000|2021-08-15 06:58:40|3230.37|3221.67|3230.59|3221.89|3230.6|3221.9|3230.18|3221.48|19
1629010730000|2021-08-15 06:58:50|3230.6|3221.9|3230.88|3222.18|3230.88|3222.18|3230.46|3221.76|27
1629010740000|2021-08-15 06:59:00|3230.93|3222.23|3231.17|3222.47|3231.33|3222.63|3230.87|3222.17|28
1629010750000|2021-08-15 06:59:10|3231.14|3222.44|3229.57|3220.87|3231.14|3222.44|3229.57|3220.87|28
1629010760000|2021-08-15 06:59:20|3229.67|3220.97|3228.11|3219.41|3229.69|3220.99|3228.11|3219.41|29
1629010770000|2021-08-15 06:59:30|3228.04|3219.34|3228.21|3219.51|3228.4|3219.7|3227.83|3219.13|30
1629010780000|2021-08-15 06:59:40|3228.22|3219.52|3227.47|3218.77|3228.35|3219.65|3227.47|3218.77|27
1629010790000|2021-08-15 06:59:50|3227.34|3218.64|3227.05|3218.35|3227.34|3218.64|3226.77|3218.07|22
1629010800000|2021-08-15 07:00:00|3227.12|3218.42|3224.88|3216.18|3227.16|3218.46|3224.63|3215.93|33
1629010810000|2021-08-15 07:00:10|3224.92|3216.22|3224.82|3216.12|3225.26|3216.56|3224.49|3215.79|35
1629010820000|2021-08-15 07:00:20|3224.75|3216.05|3224.33|3215.63|3224.84|3216.14|3223.89|3215.19|33
1629010830000|2021-08-15 07:00:30|3224.07|3215.37|3224.33|3215.63|3224.35|3215.65|3223.54|3214.84|37
1629010840000|2021-08-15 07:00:40|3224.4|3215.7|3222.84|3214.14|3224.4|3215.7|3222.73|3214.03|28
1629010850000|2021-08-15 07:00:50|3223.41|3214.71|3223.13|3214.43|3223.45|3214.75|3222.81|3214.11|34
1629010860000|2021-08-15 07:01:00|3223.12|3214.42|3223.3|3214.6|3223.93|3215.23|3223.1|3214.4|32
1629010870000|2021-08-15 07:01:10|3223.27|3214.57|3225.08|3216.38|3225.16|3216.46|3222.55|3213.85|31
1629010880000|2021-08-15 07:01:20|3225.1|3216.4|3225.68|3216.98|3225.68|3216.98|3224.03|3215.33|39
1629010890000|2021-08-15 07:01:30|3225.78|3217.08|3228.65|3219.95|3228.99|3220.29|3225.78|3217.08|37
1629010900000|2021-08-15 07:01:40|3228.76|3220.06|3230.19|3221.49|3230.24|3221.54|3228.76|3220.06|35
1629010910000|2021-08-15 07:01:50|3230.08|3221.38|3229.8|3221.1|3230.35|3221.65|3229.7|3221|30
1629010920000|2021-08-15 07:02:00|3229.84|3221.14|3231.21|3222.51|3231.47|3222.77|3229.8|3221.1|33
1629010930000|2021-08-15 07:02:10|3231.2|3222.5|3231.59|3222.89|3231.59|3222.89|3231.09|3222.39|30
1629010940000|2021-08-15 07:02:20|3231.62|3222.92|3232.68|3223.98|3232.68|3223.98|3231.56|3222.86|25
1629010950000|2021-08-15 07:02:30|3232.99|3224.29|3232.74|3224.04|3233.14|3224.44|3232.69|3223.99|32
1629010960000|2021-08-15 07:02:40|3232.89|3224.19|3233.61|3224.91|3233.61|3224.91|3232.89|3224.19|28
1629010970000|2021-08-15 07:02:50|3233.57|3224.87|3233.58|3224.88|3233.84|3225.14|3233.42|3224.72|25
1629010980000|2021-08-15 07:03:00|3233.57|3224.87|3233.71|3225.01|3233.91|3225.21|3233.49|3224.79|22
1629010990000|2021-08-15 07:03:10|3233.72|3225.02|3234.08|3225.38|3234.09|3225.39|3233.72|3225.02|26
1629011000000|2021-08-15 07:03:20|3234.06|3225.36|3233.83|3225.13|3234.1|3225.4|3233.83|3225.13|27
1629011010000|2021-08-15 07:03:30|3233.84|3225.14|3231.68|3222.98|3233.86|3225.16|3231.68|3222.98|33
1629011020000|2021-08-15 07:03:40|3231.73|3223.03|3231.2|3222.5|3231.88|3223.18|3230.98|3222.28|29
1629011030000|2021-08-15 07:03:50|3231.17|3222.47|3230.11|3221.41|3231.18|3222.48|3230.11|3221.41|29
1629011040000|2021-08-15 07:04:00|3230.22|3221.52|3229.96|3221.26|3230.41|3221.71|3229.87|3221.17|29
1629011050000|2021-08-15 07:04:10|3229.95|3221.25|3230.21|3221.51|3230.3|3221.6|3229.28|3220.58|34
1629011060000|2021-08-15 07:04:20|3230.2|3221.5|3228.98|3220.28|3230.31|3221.61|3228.95|3220.25|30
1629011070000|2021-08-15 07:04:30|3228.62|3219.92|3225.43|3216.73|3228.62|3219.92|3225.08|3216.38|39
1629011080000|2021-08-15 07:04:40|3225.85|3217.15|3224.26|3215.56|3225.96|3217.26|3224.26|3215.56|37
1629011090000|2021-08-15 07:04:50|3224.31|3215.61|3223.63|3214.93|3224.31|3215.61|3222.91|3214.21|33
1629011100000|2021-08-15 07:05:00|3223.69|3214.99|3226.55|3217.85|3226.58|3217.88|3223.69|3214.99|33
1629011110000|2021-08-15 07:05:10|3226.44|3217.74|3227.28|3218.58|3228.46|3219.76|3226.44|3217.74|38
1629011120000|2021-08-15 07:05:20|3227.29|3218.59|3225.35|3216.65|3227.29|3218.59|3224.64|3215.94|36
1629011130000|2021-08-15 07:05:30|3225.52|3216.82|3226.7|3218|3226.8|3218.1|3224.84|3216.14|37
1629011140000|2021-08-15 07:05:40|3226.68|3217.98|3225.97|3217.27|3227.72|3219.02|3225.97|3217.27|40
1629011150000|2021-08-15 07:05:50|3225.6|3216.9|3226.84|3218.14|3227.61|3218.91|3224.62|3215.92|38
1629011160000|2021-08-15 07:06:00|3226.89|3218.19|3224.62|3215.92|3227.58|3218.88|3224.26|3215.56|39
1629011170000|2021-08-15 07:06:10|3224.65|3215.95|3224.81|3216.11|3226.77|3218.07|3224.65|3215.95|37
1629011180000|2021-08-15 07:06:20|3224.68|3215.98|3224.37|3215.67|3224.68|3215.98|3224.24|3215.54|35
1629011190000|2021-08-15 07:06:30|3224.52|3215.82|3223.49|3214.79|3224.55|3215.85|3223.15|3214.45|37
1629011200000|2021-08-15 07:06:40|3223.51|3214.81|3223.21|3214.51|3223.62|3214.92|3222.71|3214.01|34
1629011210000|2021-08-15 07:06:50|3223.17|3214.47|3219.14|3210.44|3223.26|3214.56|3219.14|3210.44|36
1629011220000|2021-08-15 07:07:00|3217.53|3208.83|3217.73|3209.03|3218.02|3209.32|3215.83|3207.13|38
1629011230000|2021-08-15 07:07:10|3218.11|3209.41|3211.9|3203.2|3218.33|3209.63|3211.9|3203.2|40
1629011240000|2021-08-15 07:07:20|3212.09|3203.39|3215.02|3206.32|3215.57|3206.87|3211.93|3203.23|39
1629011250000|2021-08-15 07:07:30|3215.35|3206.65|3212.83|3204.13|3215.82|3207.12|3212.24|3203.54|38
1629011260000|2021-08-15 07:07:40|3213.07|3204.37|3214.61|3205.91|3215|3206.3|3212.63|3203.93|40
1629011270000|2021-08-15 07:07:50|3214.76|3206.06|3217.42|3208.72|3217.59|3208.89|3214.76|3206.06|36
1629011280000|2021-08-15 07:08:00|3217.27|3208.57|3214.8|3206.1|3217.27|3208.57|3214.1|3205.4|39
1629011290000|2021-08-15 07:08:10|3214.42|3205.72|3214.71|3206.01|3215.05|3206.35|3214.26|3205.56|38
1629011300000|2021-08-15 07:08:20|3214.61|3205.91|3214.56|3205.86|3214.74|3206.04|3213.95|3205.25|34
1629011310000|2021-08-15 07:08:30|3214.62|3205.92|3216.37|3207.67|3216.37|3207.67|3214.51|3205.81|38
1629011320000|2021-08-15 07:08:40|3216.46|3207.76|3220.19|3211.49|3220.26|3211.56|3216.45|3207.75|37
1629011330000|2021-08-15 07:08:50|3220.35|3211.65|3218.97|3210.27|3220.35|3211.65|3218.55|3209.85|36
1629011340000|2021-08-15 07:09:00|3219.08|3210.38|3218.57|3209.87|3219.35|3210.65|3218.55|3209.85|37
1629011350000|2021-08-15 07:09:10|3218.37|3209.67|3215.79|3207.09|3218.37|3209.67|3215.63|3206.93|36
1629011360000|2021-08-15 07:09:20|3215.77|3207.07|3215.9|3207.2|3217.52|3208.82|3214.81|3206.11|38
1629011370000|2021-08-15 07:09:30|3216.28|3207.58|3217.17|3208.47|3217.17|3208.47|3216.28|3207.58|33
1629011380000|2021-08-15 07:09:40|3217.18|3208.48|3218.34|3209.64|3218.37|3209.67|3216.78|3208.08|32
1629011390000|2021-08-15 07:09:50|3218.39|3209.69|3219.03|3210.33|3219.03|3210.33|3218.21|3209.51|31
1629011400000|2021-08-15 07:10:00|3219.07|3210.37|3218.59|3209.89|3219.54|3210.84|3218.01|3209.31|34
1629011410000|2021-08-15 07:10:10|3218.67|3209.97|3218.41|3209.71|3218.8|3210.1|3218.08|3209.38|33
1629011420000|2021-08-15 07:10:20|3218.39|3209.69|3217.03|3208.33|3218.39|3209.69|3217.02|3208.32|27
1629011430000|2021-08-15 07:10:30|3217|3208.3|3216.62|3207.92|3217.05|3208.35|3216.43|3207.73|36
1629011440000|2021-08-15 07:10:40|3216.6|3207.9|3216.46|3207.76|3216.6|3207.9|3215.92|3207.22|34
1629011450000|2021-08-15 07:10:50|3216.57|3207.87|3216.42|3207.72|3216.57|3207.87|3216.36|3207.66|23
1629011460000|2021-08-15 07:11:00|3216.43|3207.73|3216.08|3207.38|3216.46|3207.76|3216.08|3207.38|18
1629011470000|2021-08-15 07:11:10|3216.11|3207.41|3215.34|3206.64|3216.11|3207.41|3215.34|3206.64|28
1629011480000|2021-08-15 07:11:20|3214.62|3205.92|3213.99|3205.29|3214.62|3205.92|3213.88|3205.18|33
1629011490000|2021-08-15 07:11:30|3213.89|3205.19|3213.49|3204.79|3214.61|3205.91|3213.46|3204.76|35
1629011500000|2021-08-15 07:11:40|3213.5|3204.8|3213.81|3205.11|3214.38|3205.68|3213.27|3204.57|34
1629011510000|2021-08-15 07:11:50|3213.83|3205.13|3213.59|3204.89|3213.83|3205.13|3213.09|3204.39|37
1629011520000|2021-08-15 07:12:00|3213.6|3204.9|3215.34|3206.64|3215.4|3206.7|3213.6|3204.9|38
1629011530000|2021-08-15 07:12:10|3215.5|3206.8|3214.1|3205.4|3215.66|3206.96|3214.07|3205.37|37
1629011540000|2021-08-15 07:12:20|3214.16|3205.46|3213.12|3204.42|3214.25|3205.55|3213.12|3204.42|38
1629011550000|2021-08-15 07:12:30|3213.1|3204.4|3213.04|3204.34|3214.44|3205.74|3213|3204.3|35
1629011560000|2021-08-15 07:12:40|3212.89|3204.19|3213.91|3205.21|3213.93|3205.23|3212.77|3204.07|37
1629011570000|2021-08-15 07:12:50|3213.97|3205.27|3214.24|3205.54|3214.53|3205.83|3213.9|3205.2|38
1629011580000|2021-08-15 07:13:00|3214.19|3205.49|3213.48|3204.78|3214.22|3205.52|3213.48|3204.78|32
1629011590000|2021-08-15 07:13:10|3213.49|3204.79|3214.56|3205.86|3214.71|3206.01|3213.49|3204.79|33
1629011600000|2021-08-15 07:13:20|3214.55|3205.85|3214.29|3205.59|3214.75|3206.05|3214.19|3205.49|33
1629011610000|2021-08-15 07:13:30|3214.28|3205.58|3213.81|3205.11|3214.52|3205.82|3213.28|3204.58|35
1629011620000|2021-08-15 07:13:40|3213.86|3205.16|3213.43|3204.73|3214.19|3205.49|3213.43|3204.73|36
1629011630000|2021-08-15 07:13:50|3213.44|3204.74|3213.23|3204.53|3214.11|3205.41|3213.15|3204.45|34
1629011640000|2021-08-15 07:14:00|3213.26|3204.56|3213.03|3204.33|3213.5|3204.8|3212.97|3204.27|28
1629011650000|2021-08-15 07:14:10|3213.02|3204.32|3212.5|3203.8|3213.24|3204.54|3212.07|3203.37|36
1629011660000|2021-08-15 07:14:20|3212.47|3203.77|3211.93|3203.23|3212.64|3203.94|3211.87|3203.17|34
1629011670000|2021-08-15 07:14:30|3211.9|3203.2|3210.7|3202|3211.9|3203.2|3210.21|3201.51|38
1629011680000|2021-08-15 07:14:40|3210.69|3201.99|3211.05|3202.35|3211.05|3202.35|3210.48|3201.78|39
1629011690000|2021-08-15 07:14:50|3211.06|3202.36|3211.46|3202.76|3212.12|3203.42|3210.41|3201.71|36
1629011700000|2021-08-15 07:15:00|3211.45|3202.75|3212.7|3204|3212.73|3204.03|3209.77|3201.07|35
1629011710000|2021-08-15 07:15:10|3212.71|3204.01|3214.2|3205.5|3214.35|3205.65|3212.57|3203.87|35
1629011720000|2021-08-15 07:15:20|3214.21|3205.51|3213.36|3204.66|3214.3|3205.6|3212.72|3204.02|32
1629011730000|2021-08-15 07:15:30|3213.47|3204.77|3213.56|3204.86|3213.79|3205.09|3213.35|3204.65|34
1629011740000|2021-08-15 07:15:40|3213.52|3204.82|3213.16|3204.46|3213.7|3205|3212.98|3204.28|33
1629011750000|2021-08-15 07:15:50|3213.06|3204.36|3212.98|3204.28|3213.45|3204.75|3212.58|3203.88|34
1629011760000|2021-08-15 07:16:00|3213.09|3204.39|3213.28|3204.58|3213.37|3204.67|3212.86|3204.16|26
1629011770000|2021-08-15 07:16:10|3213.23|3204.53|3213.31|3204.61|3213.57|3204.87|3212.88|3204.18|29
1629011780000|2021-08-15 07:16:20|3213.3|3204.6|3214.64|3205.94|3214.69|3205.99|3212.99|3204.29|35
1629011790000|2021-08-15 07:16:30|3214.78|3206.08|3216.24|3207.54|3216.24|3207.54|3214.75|3206.05|30
1629011800000|2021-08-15 07:16:40|3216.23|3207.53|3216.3|3207.6|3216.62|3207.92|3216.15|3207.45|33
1629011810000|2021-08-15 07:16:50|3216.32|3207.62|3216.19|3207.49|3216.56|3207.86|3215.6|3206.9|33
1629011820000|2021-08-15 07:17:00|3216.43|3207.73|3216.77|3208.07|3216.97|3208.27|3215.47|3206.77|30
1629011830000|2021-08-15 07:17:10|3216.65|3207.95|3217.17|3208.47|3217.26|3208.56|3216.48|3207.78|34
1629011840000|2021-08-15 07:17:20|3217.5|3208.8|3218.06|3209.36|3218.07|3209.37|3217.24|3208.54|33
1629011850000|2021-08-15 07:17:30|3218.07|3209.37|3217.37|3208.67|3218.07|3209.37|3217.36|3208.66|31
1629011860000|2021-08-15 07:17:40|3217.36|3208.66|3218.24|3209.54|3218.43|3209.73|3217.36|3208.66|25
1629011870000|2021-08-15 07:17:50|3218.21|3209.51|3219.07|3210.37|3219.07|3210.37|3218.21|3209.51|30
1629011880000|2021-08-15 07:18:00|3219.08|3210.38|3218.42|3209.72|3220.04|3211.34|3218.22|3209.52|36
1629011890000|2021-08-15 07:18:10|3218.35|3209.65|3219.43|3210.73|3219.82|3211.12|3218.35|3209.65|36
1629011900000|2021-08-15 07:18:20|3219.44|3210.74|3219.99|3211.29|3220.22|3211.52|3219.44|3210.74|30
1629011910000|2021-08-15 07:18:30|3220.08|3211.38|3220.05|3211.35|3220.14|3211.44|3219.07|3210.37|37
1629011920000|2021-08-15 07:18:40|3220.06|3211.36|3220.04|3211.34|3220.23|3211.53|3219.95|3211.25|23
1629011930000|2021-08-15 07:18:50|3220.05|3211.35|3221.37|3212.67|3221.75|3213.05|3219.91|3211.21|11
1629011940000|2021-08-15 07:19:00|3221.36|3212.66|3219.25|3210.55|3221.36|3212.66|3218.81|3210.11|34
1629011950000|2021-08-15 07:19:10|3219.36|3210.66|3215.89|3207.19|3219.36|3210.66|3215.89|3207.19|32
1629011960000|2021-08-15 07:19:20|3215.86|3207.16|3216.13|3207.43|3216.94|3208.24|3215.62|3206.92|32
1629011970000|2021-08-15 07:19:30|3216.15|3207.45|3218.2|3209.5|3218.67|3209.97|3216.15|3207.45|37
1629011980000|2021-08-15 07:19:40|3218.04|3209.34|3218.39|3209.69|3218.48|3209.78|3217.25|3208.55|36
1629011990000|2021-08-15 07:19:50|3218.38|3209.68|3218.19|3209.49|3218.45|3209.75|3217.74|3209.04|28
1629012000000|2021-08-15 07:20:00|3218.2|3209.5|3218.16|3209.46|3218.2|3209.5|3218.14|3209.44|13
1629012010000|2021-08-15 07:20:10|3218.15|3209.45|3217.24|3208.54|3218.15|3209.45|3217.24|3208.54|20
1629012020000|2021-08-15 07:20:20|3217.28|3208.58|3216.02|3207.32|3217.28|3208.58|3215.96|3207.26|29
1629012030000|2021-08-15 07:20:30|3216|3207.3|3215.99|3207.29|3216.34|3207.64|3215.75|3207.05|32
1629012040000|2021-08-15 07:20:40|3215.97|3207.27|3214.5|3205.8|3215.99|3207.29|3214.42|3205.72|26
1629012050000|2021-08-15 07:20:50|3214.54|3205.84|3213.44|3204.74|3214.69|3205.99|3213.44|3204.74|31
1629012060000|2021-08-15 07:21:00|3213.94|3205.24|3214.8|3206.1|3214.8|3206.1|3213.81|3205.11|34
1629012070000|2021-08-15 07:21:10|3214.76|3206.06|3214.8|3206.1|3216.06|3207.36|3214.76|3206.06|38
1629012080000|2021-08-15 07:21:20|3214.69|3205.99|3215.71|3207.01|3215.74|3207.04|3214.69|3205.99|34
1629012090000|2021-08-15 07:21:30|3215.75|3207.05|3214.95|3206.25|3216.16|3207.46|3214.95|3206.25|22
1629012100000|2021-08-15 07:21:40|3214.99|3206.29|3215.91|3207.21|3215.92|3207.22|3214.76|3206.06|32
1629012110000|2021-08-15 07:21:50|3216.24|3207.54|3217.18|3208.48|3217.29|3208.59|3216.24|3207.54|31
1629012120000|2021-08-15 07:22:00|3216.57|3207.87|3215.27|3206.57|3216.71|3208.01|3215.27|3206.57|30
1629012130000|2021-08-15 07:22:10|3215.2|3206.5|3218.02|3209.32|3218.14|3209.44|3215.18|3206.48|30
1629012140000|2021-08-15 07:22:20|3219.3|3210.6|3220.01|3211.31|3220.01|3211.31|3219.24|3210.54|21
1629012150000|2021-08-15 07:22:30|3220.09|3211.39|3221.02|3212.32|3221.04|3212.34|3220.09|3211.39|35
1629012160000|2021-08-15 07:22:40|3220.94|3212.24|3221.25|3212.55|3221.25|3212.55|3220.94|3212.24|26
1629012170000|2021-08-15 07:22:50|3221.23|3212.53|3221.54|3212.84|3221.68|3212.98|3221.23|3212.53|24
1629012180000|2021-08-15 07:23:00|3221.53|3212.83|3221.42|3212.72|3221.53|3212.83|3221.06|3212.36|23
1629012190000|2021-08-15 07:23:10|3221.43|3212.73|3221.51|3212.81|3221.51|3212.81|3221.34|3212.64|11
1629012200000|2021-08-15 07:23:20|3221.5|3212.8|3221.53|3212.83|3221.61|3212.91|3221.46|3212.76|17
1629012210000|2021-08-15 07:23:30|3221.56|3212.86|3221.61|3212.91|3221.68|3212.98|3221.56|3212.86|14
1629012220000|2021-08-15 07:23:40|3221.6|3212.9|3222.42|3213.72|3222.42|3213.72|3221.6|3212.9|15
1629012230000|2021-08-15 07:23:50|3222.44|3213.74|3222.5|3213.8|3222.51|3213.81|3222.44|3213.74|11
1629012240000|2021-08-15 07:24:00|3222.51|3213.81|3223.49|3214.79|3224.36|3215.66|3222.5|3213.8|30
1629012250000|2021-08-15 07:24:10|3224.05|3215.35|3225.26|3216.56|3225.44|3216.74|3224.05|3215.35|30
1629012260000|2021-08-15 07:24:20|3225.25|3216.55|3225.98|3217.28|3225.98|3217.28|3225.24|3216.54|23
1629012270000|2021-08-15 07:24:30|3226.04|3217.34|3225.69|3216.99|3226.16|3217.46|3225.44|3216.74|24
1629012280000|2021-08-15 07:24:40|3225.72|3217.02|3225.81|3217.11|3225.81|3217.11|3225.64|3216.94|12
1629012290000|2021-08-15 07:24:50|3225.95|3217.25|3225.76|3217.06|3226.01|3217.31|3225.75|3217.05|15
1629012300000|2021-08-15 07:25:00|3225.77|3217.07|3225.41|3216.71|3226.29|3217.59|3225.41|3216.71|29
1629012310000|2021-08-15 07:25:10|3225.23|3216.53|3223.99|3215.29|3225.23|3216.53|3223.83|3215.13|34
1629012320000|2021-08-15 07:25:20|3223.98|3215.28|3221.89|3213.19|3223.98|3215.28|3220.18|3211.48|36
1629012330000|2021-08-15 07:25:30|3221.87|3213.17|3222.17|3213.47|3222.63|3213.93|3221.31|3212.61|31
1629012340000|2021-08-15 07:25:40|3222.16|3213.46|3222.35|3213.65|3222.46|3213.76|3222.15|3213.45|20
1629012350000|2021-08-15 07:25:50|3222.37|3213.67|3222.49|3213.79|3222.53|3213.83|3222.33|3213.63|17
1629012360000|2021-08-15 07:26:00|3222.52|3213.82|3222.36|3213.66|3222.54|3213.84|3222.35|3213.65|12
1629012370000|2021-08-15 07:26:10|3222.37|3213.67|3222.34|3213.64|3222.39|3213.69|3222.02|3213.32|29
1629012380000|2021-08-15 07:26:20|3222.36|3213.66|3221.69|3212.99|3222.41|3213.71|3221.63|3212.93|29
1629012390000|2021-08-15 07:26:30|3221.7|3213|3218.72|3210.02|3221.71|3213.01|3218.72|3210.02|37
1629012400000|2021-08-15 07:26:40|3218.47|3209.77|3218.42|3209.72|3218.7|3210|3217.91|3209.21|38
1629012410000|2021-08-15 07:26:50|3218.43|3209.73|3218.32|3209.62|3218.48|3209.78|3218.26|3209.56|30
1629012420000|2021-08-15 07:27:00|3218.33|3209.63|3218.94|3210.24|3218.94|3210.24|3218.33|3209.63|22
1629012430000|2021-08-15 07:27:10|3218.95|3210.25|3219.68|3210.98|3219.86|3211.16|3218.95|3210.25|33
1629012440000|2021-08-15 07:27:20|3219.82|3211.12|3221.18|3212.48|3221.18|3212.48|3219.82|3211.12|33
1629012450000|2021-08-15 07:27:30|3221.42|3212.72|3221.61|3212.91|3221.81|3213.11|3221.42|3212.72|29
1629012460000|2021-08-15 07:27:40|3221.42|3212.72|3221.86|3213.16|3221.91|3213.21|3221.17|3212.47|32
1629012470000|2021-08-15 07:27:50|3221.83|3213.13|3223.21|3214.51|3223.3|3214.6|3221.76|3213.06|34
1629012480000|2021-08-15 07:28:00|3223.6|3214.9|3222.73|3214.03|3223.71|3215.01|3222.51|3213.81|31
1629012490000|2021-08-15 07:28:10|3222.69|3213.99|3223.08|3214.38|3223.12|3214.42|3222.67|3213.97|21
1629012500000|2021-08-15 07:28:20|3223.03|3214.33|3222.7|3214|3223.03|3214.33|3222.68|3213.98|20
1629012510000|2021-08-15 07:28:30|3222.68|3213.98|3222.69|3213.99|3222.94|3214.24|3222.5|3213.8|25
1629012520000|2021-08-15 07:28:40|3222.71|3214.01|3222.64|3213.94|3222.72|3214.02|3222.64|3213.94|22
1629012530000|2021-08-15 07:28:50|3222.71|3214.01|3222.69|3213.99|3222.82|3214.12|3222.68|3213.98|22
1629012540000|2021-08-15 07:29:00|3222.68|3213.98|3222.65|3213.95|3222.68|3213.98|3222.64|3213.94|9
1629012550000|2021-08-15 07:29:10|3222.7|3214|3223.11|3214.41|3223.36|3214.66|3222.7|3214|19
1629012560000|2021-08-15 07:29:20|3223.09|3214.39|3223.75|3215.05|3223.87|3215.17|3223.09|3214.39|26
1629012570000|2021-08-15 07:29:30|3223.74|3215.04|3224.77|3216.07|3224.83|3216.13|3223.74|3215.04|31
1629012580000|2021-08-15 07:29:40|3224.67|3215.97|3224.32|3215.62|3224.9|3216.2|3224.04|3215.34|29
1629012590000|2021-08-15 07:29:50|3224.37|3215.67|3224.99|3216.29|3225.06|3216.36|3224.37|3215.67|23
1629012600000|2021-08-15 07:30:00|3224.96|3216.26|3223.43|3214.73|3224.96|3216.26|3223.33|3214.63|32
1629012610000|2021-08-15 07:30:10|3223.42|3214.72|3222.15|3213.45|3223.46|3214.76|3222.1|3213.4|29
1629012620000|2021-08-15 07:30:20|3222.1|3213.4|3222.49|3213.79|3222.51|3213.81|3221.7|3213|32
1629012630000|2021-08-15 07:30:30|3222.36|3213.66|3222.05|3213.35|3222.94|3214.24|3221.97|3213.27|37
1629012640000|2021-08-15 07:30:40|3222.03|3213.33|3220.54|3211.84|3222.09|3213.39|3220.17|3211.47|37
1629012650000|2021-08-15 07:30:50|3220.56|3211.86|3218.62|3209.92|3220.75|3212.05|3218.6|3209.9|33
1629012660000|2021-08-15 07:31:00|3218.52|3209.82|3217.79|3209.09|3218.52|3209.82|3217.36|3208.66|37
1629012670000|2021-08-15 07:31:10|3217.74|3209.04|3218.03|3209.33|3218.47|3209.77|3217.52|3208.82|35
1629012680000|2021-08-15 07:31:20|3218.24|3209.54|3221.38|3212.68|3221.88|3213.18|3218.24|3209.54|34
1629012690000|2021-08-15 07:31:30|3221.48|3212.78|3220.13|3211.43|3221.89|3213.19|3220.13|3211.43|37
1629012700000|2021-08-15 07:31:40|3219.98|3211.28|3222.72|3214.02|3222.72|3214.02|3219.41|3210.71|33
1629012710000|2021-08-15 07:31:50|3222.68|3213.98|3222.36|3213.66|3222.81|3214.11|3222.22|3213.52|36
1629012720000|2021-08-15 07:32:00|3222.51|3213.81|3223.5|3214.8|3223.5|3214.8|3222.08|3213.38|37
1629012730000|2021-08-15 07:32:10|3223.51|3214.81|3223.67|3214.97|3224.36|3215.66|3222.89|3214.19|33
1629012740000|2021-08-15 07:32:20|3223.69|3214.99|3223.61|3214.91|3224.25|3215.55|3223.17|3214.47|38
1629012750000|2021-08-15 07:32:30|3223.51|3214.81|3222.24|3213.54|3223.68|3214.98|3222.24|3213.54|33
1629012760000|2021-08-15 07:32:40|3222.29|3213.59|3222.47|3213.77|3223.16|3214.46|3222.06|3213.36|32
1629012770000|2021-08-15 07:32:50|3222.71|3214.01|3221.78|3213.08|3223|3214.3|3221.78|3213.08|36
1629012780000|2021-08-15 07:33:00|3221.76|3213.06|3222.38|3213.68|3223.24|3214.54|3221.44|3212.74|36
1629012790000|2021-08-15 07:33:10|3222.3|3213.6|3221.67|3212.97|3222.66|3213.96|3221.65|3212.95|37
1629012800000|2021-08-15 07:33:20|3221.61|3212.91|3219.52|3210.82|3221.61|3212.91|3219.49|3210.79|35
1629012810000|2021-08-15 07:33:30|3219.44|3210.74|3219.52|3210.82|3220.1|3211.4|3219.14|3210.44|34
1629012820000|2021-08-15 07:33:40|3219.51|3210.81|3219.38|3210.68|3220.3|3211.6|3219.38|3210.68|31
1629012830000|2021-08-15 07:33:50|3219.16|3210.46|3219.06|3210.36|3219.5|3210.8|3218.98|3210.28|33
1629012840000|2021-08-15 07:34:00|3219.02|3210.32|3219.23|3210.53|3219.82|3211.12|3219.02|3210.32|25
1629012850000|2021-08-15 07:34:10|3219.26|3210.56|3218.18|3209.48|3219.27|3210.57|3218.16|3209.46|25
1629012860000|2021-08-15 07:34:20|3218.17|3209.47|3219.4|3210.7|3219.4|3210.7|3218.17|3209.47|31
1629012870000|2021-08-15 07:34:30|3219.48|3210.78|3219.69|3210.99|3219.69|3210.99|3218.66|3209.96|35
1629012880000|2021-08-15 07:34:40|3219.77|3211.07|3219.78|3211.08|3219.8|3211.1|3218.98|3210.28|39
1629012890000|2021-08-15 07:34:50|3219.72|3211.02|3221.02|3212.32|3221.5|3212.8|3219.72|3211.02|34
1629012900000|2021-08-15 07:35:00|3221.05|3212.35|3220.03|3211.33|3221.44|3212.74|3220.03|3211.33|35
1629012910000|2021-08-15 07:35:10|3220|3211.3|3220.17|3211.47|3220.42|3211.72|3220|3211.3|35
1629012920000|2021-08-15 07:35:20|3220.1|3211.4|3219.17|3210.47|3220.27|3211.57|3219.17|3210.47|34
1629012930000|2021-08-15 07:35:30|3219.24|3210.54|3219.58|3210.88|3220.09|3211.39|3219.17|3210.47|35
1629012940000|2021-08-15 07:35:40|3219.99|3211.29|3220.91|3212.21|3220.93|3212.23|3219.85|3211.15|34
1629012950000|2021-08-15 07:35:50|3220.85|3212.15|3219.64|3210.94|3220.88|3212.18|3219.64|3210.94|33
1629012960000|2021-08-15 07:36:00|3219.66|3210.96|3219.58|3210.88|3220.08|3211.38|3219.39|3210.69|31
1629012970000|2021-08-15 07:36:10|3219.56|3210.86|3220.67|3211.97|3220.73|3212.03|3219.56|3210.86|33
1629012980000|2021-08-15 07:36:20|3220.68|3211.98|3221.21|3212.51|3221.21|3212.51|3220.42|3211.72|36
1629012990000|2021-08-15 07:36:30|3221.15|3212.45|3220.49|3211.79|3221.15|3212.45|3220.41|3211.71|30
1629013000000|2021-08-15 07:36:40|3220.48|3211.78|3218.81|3210.11|3220.52|3211.82|3218.68|3209.98|27
1629013010000|2021-08-15 07:36:50|3218.8|3210.1|3218.76|3210.06|3219.89|3211.19|3218.74|3210.04|35
1629013020000|2021-08-15 07:37:00|3218.77|3210.07|3218.31|3209.61|3218.81|3210.11|3218.15|3209.45|36
1629013030000|2021-08-15 07:37:10|3218.33|3209.63|3217.53|3208.83|3218.34|3209.64|3217.53|3208.83|30
1629013040000|2021-08-15 07:37:20|3217.57|3208.87|3217.57|3208.87|3217.62|3208.92|3215.96|3207.26|37
1629013050000|2021-08-15 07:37:30|3217.52|3208.82|3216.67|3207.97|3217.91|3209.21|3216.16|3207.46|36
1629013060000|2021-08-15 07:37:40|3216.62|3207.92|3216.48|3207.78|3216.65|3207.95|3216.47|3207.77|33
1629013070000|2021-08-15 07:37:50|3216.47|3207.77|3215.86|3207.16|3216.47|3207.77|3215.55|3206.85|35
1629013080000|2021-08-15 07:38:00|3215.84|3207.14|3215.75|3207.05|3216.47|3207.77|3215.72|3207.02|28
1629013090000|2021-08-15 07:38:10|3215.74|3207.04|3215.15|3206.45|3215.76|3207.06|3215.15|3206.45|29
1629013100000|2021-08-15 07:38:20|3215.24|3206.54|3215.79|3207.09|3216.37|3207.67|3215.1|3206.4|35
1629013110000|2021-08-15 07:38:30|3215.64|3206.94|3212.57|3203.87|3215.64|3206.94|3212.52|3203.82|38
1629013120000|2021-08-15 07:38:40|3212.75|3204.05|3212.62|3203.92|3213.35|3204.65|3212.62|3203.92|40
1629013130000|2021-08-15 07:38:50|3212.65|3203.95|3212.27|3203.57|3212.91|3204.21|3212.27|3203.57|27
1629013140000|2021-08-15 07:39:00|3212.28|3203.58|3212.29|3203.59|3212.39|3203.69|3211.2|3202.5|38
1629013150000|2021-08-15 07:39:10|3212.28|3203.58|3211.96|3203.26|3212.36|3203.66|3211.48|3202.78|35
1629013160000|2021-08-15 07:39:20|3212.03|3203.33|3214.25|3205.55|3214.26|3205.56|3212.01|3203.31|36
1629013170000|2021-08-15 07:39:30|3214.28|3205.58|3213.63|3204.93|3215.52|3206.82|3213.59|3204.89|37
1629013180000|2021-08-15 07:39:40|3213.64|3204.94|3212.89|3204.19|3213.68|3204.98|3212.88|3204.18|38
1629013190000|2021-08-15 07:39:50|3212.86|3204.16|3213.82|3205.12|3213.82|3205.12|3212.48|3203.78|38
1629013200000|2021-08-15 07:40:00|3213.79|3205.09|3215.83|3207.13|3215.83|3207.13|3213.18|3204.48|34
1629013210000|2021-08-15 07:40:10|3215.76|3207.06|3213.57|3204.87|3215.76|3207.06|3213.57|3204.87|39
1629013220000|2021-08-15 07:40:20|3213.34|3204.64|3211.51|3202.81|3213.34|3204.64|3211.51|3202.81|28
1629013230000|2021-08-15 07:40:30|3211.53|3202.83|3211.21|3202.51|3211.75|3203.05|3211.17|3202.47|33
1629013240000|2021-08-15 07:40:40|3211.54|3202.84|3211.35|3202.65|3211.81|3203.11|3211.19|3202.49|34
1629013250000|2021-08-15 07:40:50|3211.4|3202.7|3211.32|3202.62|3211.46|3202.76|3210.9|3202.2|27
1629013260000|2021-08-15 07:41:00|3211.33|3202.63|3211.35|3202.65|3211.44|3202.74|3211.01|3202.31|24
1629013270000|2021-08-15 07:41:10|3211.28|3202.58|3210.89|3202.19|3211.34|3202.64|3210.72|3202.02|21
1629013280000|2021-08-15 07:41:20|3210.83|3202.13|3210.17|3201.47|3210.88|3202.18|3209.82|3201.12|18
1629013290000|2021-08-15 07:41:30|3210.25|3201.55|3210.57|3201.87|3211.35|3202.65|3210.21|3201.51|24
1629013300000|2021-08-15 07:41:40|3210.56|3201.86|3210.56|3201.86|3210.83|3202.13|3209.97|3201.27|33
1629013310000|2021-08-15 07:41:50|3210.53|3201.83|3209.85|3201.15|3210.61|3201.91|3209.67|3200.97|33
1629013320000|2021-08-15 07:42:00|3209.82|3201.12|3209.57|3200.87|3209.84|3201.14|3209.5|3200.8|32
1629013330000|2021-08-15 07:42:10|3209.68|3200.98|3209.91|3201.21|3209.95|3201.25|3209.55|3200.85|32
1629013340000|2021-08-15 07:42:20|3209.89|3201.19|3209.42|3200.72|3209.9|3201.2|3209.31|3200.61|37
1629013350000|2021-08-15 07:42:30|3209.4|3200.7|3209.71|3201.01|3209.71|3201.01|3209.39|3200.69|29
1629013360000|2021-08-15 07:42:40|3209.76|3201.06|3208|3199.3|3210.29|3201.59|3207.92|3199.22|36
1629013370000|2021-08-15 07:42:50|3208.05|3199.35|3208.13|3199.43|3208.24|3199.54|3208.02|3199.32|18
1629013380000|2021-08-15 07:43:00|3208.12|3199.42|3208.2|3199.5|3208.21|3199.51|3208.04|3199.34|32
1629013390000|2021-08-15 07:43:10|3208.37|3199.67|3207.87|3199.17|3209.3|3200.6|3207.85|3199.15|34
1629013400000|2021-08-15 07:43:20|3207.89|3199.19|3208.03|3199.33|3208.18|3199.48|3207.86|3199.16|28
1629013410000|2021-08-15 07:43:30|3208.45|3199.75|3207.73|3199.03|3208.45|3199.75|3207.12|3198.42|34
1629013420000|2021-08-15 07:43:40|3207.66|3198.96|3207.41|3198.71|3207.66|3198.96|3207.25|3198.55|30
1629013430000|2021-08-15 07:43:50|3207.56|3198.86|3207.5|3198.8|3207.63|3198.93|3207.39|3198.69|29
1629013440000|2021-08-15 07:44:00|3207.47|3198.77|3206.47|3197.77|3207.51|3198.81|3206.47|3197.77|31
1629013450000|2021-08-15 07:44:10|3206.15|3197.45|3200.95|3192.25|3206.41|3197.71|3198.03|3189.33|39
1629013460000|2021-08-15 07:44:20|3201|3192.3|3199.24|3190.54|3201|3192.3|3198.82|3190.12|39
1629013470000|2021-08-15 07:44:30|3198.99|3190.29|3196.06|3187.36|3199.03|3190.33|3196.06|3187.36|37
1629013480000|2021-08-15 07:44:40|3196.09|3187.39|3196.32|3187.62|3196.32|3187.62|3193.17|3184.47|39
1629013490000|2021-08-15 07:44:50|3196.34|3187.64|3193.11|3184.41|3196.35|3187.65|3192.97|3184.27|38
1629013500000|2021-08-15 07:45:00|3193.07|3184.37|3188.63|3179.93|3193.07|3184.37|3188.11|3179.41|38
1629013510000|2021-08-15 07:45:10|3188.44|3179.74|3192.92|3184.22|3193.35|3184.65|3188.23|3179.53|37
1629013520000|2021-08-15 07:45:20|3192.73|3184.03|3188.99|3180.29|3192.73|3184.03|3188.65|3179.95|38
1629013530000|2021-08-15 07:45:30|3188.9|3180.2|3186.68|3177.98|3190.15|3181.45|3186.68|3177.98|39
1629013540000|2021-08-15 07:45:40|3186.42|3177.72|3180.85|3172.15|3186.42|3177.72|3180.56|3171.86|40
1629013550000|2021-08-15 07:45:50|3180.9|3172.2|3182.99|3174.29|3185.62|3176.92|3180.9|3172.2|38
1629013560000|2021-08-15 07:46:00|3182.97|3174.27|3184.06|3175.36|3184.06|3175.36|3182.06|3173.36|38
1629013570000|2021-08-15 07:46:10|3184.33|3175.63|3183.46|3174.76|3184.4|3175.7|3181.43|3172.73|38
1629013580000|2021-08-15 07:46:20|3183.44|3174.74|3185.98|3177.28|3186.89|3178.19|3183.39|3174.69|37
1629013590000|2021-08-15 07:46:30|3185.94|3177.24|3182.56|3173.86|3185.95|3177.25|3182.56|3173.86|38
1629013600000|2021-08-15 07:46:40|3182.57|3173.87|3179.88|3171.18|3183.06|3174.36|3179.88|3171.18|38
1629013610000|2021-08-15 07:46:50|3179.97|3171.27|3177.48|3168.78|3180.77|3172.07|3177.47|3168.77|40
1629013620000|2021-08-15 07:47:00|3177.47|3168.77|3179.78|3171.08|3180.39|3171.69|3177.4|3168.7|38
1629013630000|2021-08-15 07:47:10|3179.33|3170.63|3177.34|3168.64|3179.39|3170.69|3176.96|3168.26|38
1629013640000|2021-08-15 07:47:20|3177.31|3168.61|3171.06|3162.36|3177.55|3168.85|3170.94|3162.24|39
1629013650000|2021-08-15 07:47:30|3171.25|3162.55|3172.24|3163.54|3174.72|3166.02|3171.25|3162.55|39
1629013660000|2021-08-15 07:47:40|3172.23|3163.53|3170.31|3161.61|3172.36|3163.66|3169.78|3161.08|39
1629013670000|2021-08-15 07:47:50|3170.28|3161.58|3172.33|3163.63|3172.53|3163.83|3170.27|3161.57|40
1629013680000|2021-08-15 07:48:00|3172.15|3163.45|3174.86|3166.16|3174.86|3166.16|3172.07|3163.37|39
1629013690000|2021-08-15 07:48:10|3175.57|3166.87|3176.71|3168.01|3176.71|3168.01|3174.87|3166.17|39
1629013700000|2021-08-15 07:48:20|3176.62|3167.92|3173.42|3164.72|3176.62|3167.92|3173.15|3164.45|40
1629013710000|2021-08-15 07:48:30|3173.52|3164.82|3170.59|3161.89|3173.53|3164.83|3170.59|3161.89|37
1629013720000|2021-08-15 07:48:40|3170.79|3162.09|3174.08|3165.38|3174.16|3165.46|3170.38|3161.68|37
1629013730000|2021-08-15 07:48:50|3174.17|3165.47|3174.52|3165.82|3175.2|3166.5|3173.85|3165.15|37
1629013740000|2021-08-15 07:49:00|3174.48|3165.78|3175.59|3166.89|3175.59|3166.89|3173.86|3165.16|36
1629013750000|2021-08-15 07:49:10|3175.36|3166.66|3176.82|3168.12|3178.36|3169.66|3175.36|3166.66|38
1629013760000|2021-08-15 07:49:20|3176.77|3168.07|3176.3|3167.6|3177.59|3168.89|3176.16|3167.46|32
1629013770000|2021-08-15 07:49:30|3176.06|3167.36|3175.26|3166.56|3176.09|3167.39|3174.55|3165.85|38
1629013780000|2021-08-15 07:49:40|3175.25|3166.55|3174.73|3166.03|3175.31|3166.61|3174.62|3165.92|36
1629013790000|2021-08-15 07:49:50|3174.72|3166.02|3175.46|3166.76|3175.58|3166.88|3174.72|3166.02|34
1629013800000|2021-08-15 07:50:00|3175.47|3166.77|3173.15|3164.45|3175.47|3166.77|3173.15|3164.45|39
1629013810000|2021-08-15 07:50:10|3173.13|3164.43|3171.02|3162.32|3173.13|3164.43|3171|3162.3|35
1629013820000|2021-08-15 07:50:20|3171.03|3162.33|3174.14|3165.44|3174.14|3165.44|3171.03|3162.33|38
1629013830000|2021-08-15 07:50:30|3174.23|3165.53|3173.72|3165.02|3174.68|3165.98|3173.5|3164.8|39
1629013840000|2021-08-15 07:50:40|3173.71|3165.01|3174.41|3165.71|3174.41|3165.71|3173.69|3164.99|25
1629013850000|2021-08-15 07:50:50|3174.44|3165.74|3173.91|3165.21|3174.6|3165.9|3173.84|3165.14|31
1629013860000|2021-08-15 07:51:00|3173.92|3165.22|3173.69|3164.99|3174.02|3165.32|3173.1|3164.4|36
1629013870000|2021-08-15 07:51:10|3173.66|3164.96|3173.54|3164.84|3173.72|3165.02|3173.4|3164.7|31
1629013880000|2021-08-15 07:51:20|3173.57|3164.87|3173.57|3164.87|3174.54|3165.84|3173.35|3164.65|35
1629013890000|2021-08-15 07:51:30|3173.6|3164.9|3173.98|3165.28|3174.19|3165.49|3173|3164.3|36
1629013900000|2021-08-15 07:51:40|3173.9|3165.2|3174.21|3165.51|3174.55|3165.85|3173.52|3164.82|40
1629013910000|2021-08-15 07:51:50|3174.19|3165.49|3175.98|3167.28|3175.98|3167.28|3174.19|3165.49|35
1629013920000|2021-08-15 07:52:00|3176.05|3167.35|3176.09|3167.39|3176.1|3167.4|3175.48|3166.78|37
1629013930000|2021-08-15 07:52:10|3176.04|3167.34|3178.32|3169.62|3178.39|3169.69|3175.85|3167.15|39
1629013940000|2021-08-15 07:52:20|3178.58|3169.88|3176.54|3167.84|3179.47|3170.77|3176.54|3167.84|38
1629013950000|2021-08-15 07:52:30|3176.52|3167.82|3179.77|3171.07|3179.81|3171.11|3176.5|3167.8|39
1629013960000|2021-08-15 07:52:40|3179.81|3171.11|3180.24|3171.54|3180.34|3171.64|3178.31|3169.61|37
1629013970000|2021-08-15 07:52:50|3180.21|3171.51|3180.31|3171.61|3180.6|3171.9|3180.01|3171.31|37
1629013980000|2021-08-15 07:53:00|3180.3|3171.6|3180.1|3171.4|3180.69|3171.99|3179.22|3170.52|39
1629013990000|2021-08-15 07:53:10|3179.98|3171.28|3179.92|3171.22|3181|3172.3|3179.17|3170.47|36
1629014000000|2021-08-15 07:53:20|3179.85|3171.15|3179.2|3170.5|3180.24|3171.54|3179.2|3170.5|38
1629014010000|2021-08-15 07:53:30|3179.19|3170.49|3177.14|3168.44|3179.19|3170.49|3177.07|3168.37|38
1629014020000|2021-08-15 07:53:40|3177.17|3168.47|3176.02|3167.32|3177.2|3168.5|3175.71|3167.01|34
1629014030000|2021-08-15 07:53:50|3175.9|3167.2|3176.21|3167.51|3176.3|3167.6|3175.9|3167.2|34
1629014040000|2021-08-15 07:54:00|3176.1|3167.4|3175.77|3167.07|3177.04|3168.34|3175.63|3166.93|36
1629014050000|2021-08-15 07:54:10|3175.78|3167.08|3178.62|3169.92|3178.62|3169.92|3175.75|3167.05|37
1629014060000|2021-08-15 07:54:20|3178.7|3170|3174.56|3165.86|3178.71|3170.01|3174.38|3165.68|39
1629014070000|2021-08-15 07:54:30|3174.55|3165.85|3174.69|3165.99|3175.51|3166.81|3174.55|3165.85|35
1629014080000|2021-08-15 07:54:40|3174.61|3165.91|3174.61|3165.91|3174.79|3166.09|3174.35|3165.65|27
1629014090000|2021-08-15 07:54:50|3174.7|3166|3173.12|3164.42|3174.7|3166|3173.12|3164.42|34
1629014100000|2021-08-15 07:55:00|3173.14|3164.44|3173.89|3165.19|3173.89|3165.19|3171.61|3162.91|38
1629014110000|2021-08-15 07:55:10|3173.96|3165.26|3175.16|3166.46|3175.16|3166.46|3173.54|3164.84|40
1629014120000|2021-08-15 07:55:20|3175.15|3166.45|3173.32|3164.62|3175.21|3166.51|3173.32|3164.62|36
1629014130000|2021-08-15 07:55:30|3173.27|3164.57|3172.59|3163.89|3173.3|3164.6|3172.17|3163.47|29
1629014140000|2021-08-15 07:55:40|3172.06|3163.36|3171.39|3162.69|3172.06|3163.36|3171.22|3162.52|37
1629014150000|2021-08-15 07:55:50|3171.43|3162.73|3168.65|3159.95|3171.51|3162.81|3168.65|3159.95|35
1629014160000|2021-08-15 07:56:00|3168.19|3159.49|3169.26|3160.56|3171.51|3162.81|3167.91|3159.21|39
1629014170000|2021-08-15 07:56:10|3169.22|3160.52|3171.32|3162.62|3171.4|3162.7|3168.57|3159.87|38
1629014180000|2021-08-15 07:56:20|3171.31|3162.61|3169.54|3160.84|3171.31|3162.61|3169.34|3160.64|35
1629014190000|2021-08-15 07:56:30|3169.53|3160.83|3165.51|3156.81|3169.55|3160.85|3165.47|3156.77|40
1629014200000|2021-08-15 07:56:40|3165.43|3156.73|3163.63|3154.93|3165.94|3157.24|3163.63|3154.93|39
1629014210000|2021-08-15 07:56:50|3163.62|3154.92|3161.68|3152.98|3163.62|3154.92|3161.33|3152.63|40
1629014220000|2021-08-15 07:57:00|3161.93|3153.23|3161.56|3152.86|3162.33|3153.63|3161.41|3152.71|39
1629014230000|2021-08-15 07:57:10|3161.58|3152.88|3160.61|3151.91|3161.94|3153.24|3160.28|3151.58|39
1629014240000|2021-08-15 07:57:20|3160.6|3151.9|3163.22|3154.52|3163.22|3154.52|3160.6|3151.9|37
1629014250000|2021-08-15 07:57:30|3163.19|3154.49|3163.39|3154.69|3163.81|3155.11|3162.96|3154.26|37
1629014260000|2021-08-15 07:57:40|3163.37|3154.67|3162.83|3154.13|3163.37|3154.67|3162.11|3153.41|24
1629014270000|2021-08-15 07:57:50|3163.02|3154.32|3164.35|3155.65|3164.43|3155.73|3162.98|3154.28|34
1629014280000|2021-08-15 07:58:00|3164.37|3155.67|3165.87|3157.17|3165.95|3157.25|3164.24|3155.54|39
1629014290000|2021-08-15 07:58:10|3165.83|3157.13|3166.46|3157.76|3166.52|3157.82|3165.39|3156.69|40
1629014300000|2021-08-15 07:58:20|3166.45|3157.75|3164.95|3156.25|3167.04|3158.34|3164.95|3156.25|35
1629014310000|2021-08-15 07:58:30|3164.97|3156.27|3164.05|3155.35|3164.99|3156.29|3163.63|3154.93|31
1629014320000|2021-08-15 07:58:40|3164.06|3155.36|3166.71|3158.01|3166.73|3158.03|3163.96|3155.26|39
1629014330000|2021-08-15 07:58:50|3166.74|3158.04|3168.67|3159.97|3168.67|3159.97|3166.73|3158.03|35
1629014340000|2021-08-15 07:59:00|3168.63|3159.93|3169.78|3161.08|3170|3161.3|3167.61|3158.91|38
1629014350000|2021-08-15 07:59:10|3169.77|3161.07|3167.38|3158.68|3170|3161.3|3167.38|3158.68|38
1629014360000|2021-08-15 07:59:20|3167.35|3158.65|3168.33|3159.63|3168.99|3160.29|3167.2|3158.5|37
1629014370000|2021-08-15 07:59:30|3168.27|3159.57|3167.02|3158.32|3168.75|3160.05|3167.02|3158.32|36
1629014380000|2021-08-15 07:59:40|3167.03|3158.33|3166.24|3157.54|3167.6|3158.9|3166.12|3157.42|34
1629014390000|2021-08-15 07:59:50|3166.27|3157.57|3166.62|3157.92|3168.32|3159.62|3166.27|3157.57|35
1629014400000|2021-08-15 08:00:00|3166.58|3157.88|3161.93|3153.23|3166.6|3157.9|3161.93|3153.23|35
1629014410000|2021-08-15 08:00:10|3161.85|3153.15|3159.17|3150.47|3162.7|3154|3159.17|3150.47|39
1629014420000|2021-08-15 08:00:20|3159.09|3150.39|3158.34|3149.64|3160.52|3151.82|3158.34|3149.64|38
1629014430000|2021-08-15 08:00:30|3158.46|3149.76|3159.65|3150.95|3161.63|3152.93|3158.35|3149.65|40
1629014440000|2021-08-15 08:00:40|3159.57|3150.87|3161.91|3153.21|3162.29|3153.59|3159.46|3150.76|38
1629014450000|2021-08-15 08:00:50|3161.87|3153.17|3160.54|3151.84|3161.87|3153.17|3160.04|3151.34|37
1629014460000|2021-08-15 08:01:00|3160.7|3152|3161.18|3152.48|3161.21|3152.51|3160.59|3151.89|37
1629014470000|2021-08-15 08:01:10|3161.09|3152.39|3160.52|3151.82|3162.98|3154.28|3160.39|3151.69|38
1629014480000|2021-08-15 08:01:20|3160.5|3151.8|3160.76|3152.06|3160.85|3152.15|3159.28|3150.58|37
1629014490000|2021-08-15 08:01:30|3160.8|3152.1|3159.72|3151.02|3161.51|3152.81|3159.65|3150.95|37
1629014500000|2021-08-15 08:01:40|3159.75|3151.05|3163.2|3154.5|3163.47|3154.77|3159.75|3151.05|38
1629014510000|2021-08-15 08:01:50|3163.22|3154.52|3160.93|3152.23|3163.22|3154.52|3159.22|3150.52|37
1629014520000|2021-08-15 08:02:00|3161.01|3152.31|3162.37|3153.67|3162.54|3153.84|3159.81|3151.11|36
1629014530000|2021-08-15 08:02:10|3162.44|3153.74|3162.62|3153.92|3165.16|3156.46|3162.23|3153.53|38
1629014540000|2021-08-15 08:02:20|3162.47|3153.77|3167.09|3158.39|3167.3|3158.6|3162.07|3153.37|37
1629014550000|2021-08-15 08:02:30|3167.32|3158.62|3161.71|3153.01|3168.61|3159.91|3161.57|3152.87|39
1629014560000|2021-08-15 08:02:40|3162.21|3153.51|3161.26|3152.56|3162.7|3154|3161.26|3152.56|40
1629014570000|2021-08-15 08:02:50|3161.3|3152.6|3158.2|3149.5|3161.3|3152.6|3158.2|3149.5|35
1629014580000|2021-08-15 08:03:00|3158.05|3149.35|3154.97|3146.27|3158.05|3149.35|3154.76|3146.06|38
1629014590000|2021-08-15 08:03:10|3155.01|3146.31|3155.66|3146.96|3155.95|3147.25|3154.95|3146.25|38
1629014600000|2021-08-15 08:03:20|3155.59|3146.89|3157.77|3149.07|3157.94|3149.24|3154.82|3146.12|36
1629014610000|2021-08-15 08:03:30|3157.42|3148.72|3157.5|3148.8|3157.95|3149.25|3157.27|3148.57|36
1629014620000|2021-08-15 08:03:40|3157.48|3148.78|3160.07|3151.37|3160.07|3151.37|3157.48|3148.78|31
1629014630000|2021-08-15 08:03:50|3159.98|3151.28|3161.76|3153.06|3162.86|3154.16|3159.98|3151.28|37
1629014640000|2021-08-15 08:04:00|3161.94|3153.24|3165.6|3156.9|3165.81|3157.11|3161.17|3152.47|37
1629014650000|2021-08-15 08:04:10|3165.75|3157.05|3169.17|3160.47|3169.26|3160.56|3165.75|3157.05|39
1629014660000|2021-08-15 08:04:20|3169.23|3160.53|3169.96|3161.26|3169.96|3161.26|3168.53|3159.83|40
1629014670000|2021-08-15 08:04:30|3170.12|3161.42|3171.9|3163.2|3171.95|3163.25|3170.12|3161.42|37
1629014680000|2021-08-15 08:04:40|3171.88|3163.18|3172.64|3163.94|3172.74|3164.04|3171.29|3162.59|36
1629014690000|2021-08-15 08:04:50|3172.55|3163.85|3173.38|3164.68|3173.55|3164.85|3172.42|3163.72|34
1629014700000|2021-08-15 08:05:00|3173.41|3164.71|3171.15|3162.45|3173.97|3165.27|3171.15|3162.45|38
1629014710000|2021-08-15 08:05:10|3171.24|3162.54|3172.1|3163.4|3172.1|3163.4|3168.91|3160.21|39
1629014720000|2021-08-15 08:05:20|3172.18|3163.48|3171.54|3162.84|3173.18|3164.48|3171.54|3162.84|39
1629014730000|2021-08-15 08:05:30|3171.45|3162.75|3170.62|3161.92|3171.87|3163.17|3170.14|3161.44|39
1629014740000|2021-08-15 08:05:40|3170.55|3161.85|3173.1|3164.4|3173.15|3164.45|3169.51|3160.81|37
1629014750000|2021-08-15 08:05:50|3173.52|3164.82|3174.61|3165.91|3174.78|3166.08|3173.52|3164.82|37
1629014760000|2021-08-15 08:06:00|3174.6|3165.9|3174.06|3165.36|3176.72|3168.02|3174.06|3165.36|38
1629014770000|2021-08-15 08:06:10|3173.86|3165.16|3176.2|3167.5|3176.25|3167.55|3173.25|3164.55|39
1629014780000|2021-08-15 08:06:20|3176.25|3167.55|3176.93|3168.23|3176.93|3168.23|3175.76|3167.06|32
1629014790000|2021-08-15 08:06:30|3176.92|3168.22|3177.11|3168.41|3177.17|3168.47|3176.3|3167.6|34
1629014800000|2021-08-15 08:06:40|3177.13|3168.43|3177.29|3168.59|3177.69|3168.99|3176.76|3168.06|35
1629014810000|2021-08-15 08:06:50|3177.27|3168.57|3176.48|3167.78|3177.55|3168.85|3176.47|3167.77|38
1629014820000|2021-08-15 08:07:00|3176.55|3167.85|3175.42|3166.72|3176.65|3167.95|3174.99|3166.29|36
1629014830000|2021-08-15 08:07:10|3175.3|3166.6|3175.11|3166.41|3176.48|3167.78|3174.81|3166.11|39
1629014840000|2021-08-15 08:07:20|3175.16|3166.46|3173.54|3164.84|3175.68|3166.98|3173.54|3164.84|36
1629014850000|2021-08-15 08:07:30|3173.48|3164.78|3172.57|3163.87|3173.55|3164.85|3172.36|3163.66|31
1629014860000|2021-08-15 08:07:40|3172.54|3163.84|3172.68|3163.98|3172.79|3164.09|3172.29|3163.59|32
1629014870000|2021-08-15 08:07:50|3172.62|3163.92|3171.98|3163.28|3172.66|3163.96|3170.83|3162.13|35
1629014880000|2021-08-15 08:08:00|3171.99|3163.29|3170.75|3162.05|3172.24|3163.54|3170.6|3161.9|34
1629014890000|2021-08-15 08:08:10|3170.2|3161.5|3173.52|3164.82|3173.52|3164.82|3169.36|3160.66|38
1629014900000|2021-08-15 08:08:20|3173.7|3165|3174.46|3165.76|3174.48|3165.78|3173.6|3164.9|38
1629014910000|2021-08-15 08:08:30|3174.47|3165.77|3175.53|3166.83|3175.54|3166.84|3174.3|3165.6|33
1629014920000|2021-08-15 08:08:40|3175.55|3166.85|3176.92|3168.22|3177.18|3168.48|3175.52|3166.82|34
1629014930000|2021-08-15 08:08:50|3176.96|3168.26|3179.82|3171.12|3179.93|3171.23|3176.95|3168.25|35
1629014940000|2021-08-15 08:09:00|3179.87|3171.17|3178.93|3170.23|3179.87|3171.17|3178.54|3169.84|36
1629014950000|2021-08-15 08:09:10|3178.83|3170.13|3180.19|3171.49|3180.23|3171.53|3178.44|3169.74|39
1629014960000|2021-08-15 08:09:20|3180.16|3171.46|3180.89|3172.19|3181.15|3172.45|3180.16|3171.46|36
1629014970000|2021-08-15 08:09:30|3180.85|3172.15|3179.2|3170.5|3180.86|3172.16|3179.2|3170.5|38
1629014980000|2021-08-15 08:09:40|3179.18|3170.48|3180.15|3171.45|3180.22|3171.52|3179.16|3170.46|39
1629014990000|2021-08-15 08:09:50|3180.18|3171.48|3180.84|3172.14|3180.84|3172.14|3179.89|3171.19|37
1629015000000|2021-08-15 08:10:00|3180.65|3171.95|3178.81|3170.11|3180.91|3172.21|3178.71|3170.01|37
1629015010000|2021-08-15 08:10:10|3178.83|3170.13|3179.81|3171.11|3180.51|3171.81|3178.78|3170.08|37
1629015020000|2021-08-15 08:10:20|3179.8|3171.1|3177.04|3168.34|3180.64|3171.94|3177.04|3168.34|36
1629015030000|2021-08-15 08:10:30|3177.02|3168.32|3177.11|3168.41|3177.45|3168.75|3176.85|3168.15|33
1629015040000|2021-08-15 08:10:40|3177.06|3168.36|3177.13|3168.43|3177.68|3168.98|3177.02|3168.32|33
1629015050000|2021-08-15 08:10:50|3177.11|3168.41|3175.92|3167.22|3177.48|3168.78|3175.89|3167.19|35
1629015060000|2021-08-15 08:11:00|3175.97|3167.27|3178.37|3169.67|3178.37|3169.67|3175.97|3167.27|36
1629015070000|2021-08-15 08:11:10|3178.5|3169.8|3179.74|3171.04|3179.89|3171.19|3178.24|3169.54|36
1629015080000|2021-08-15 08:11:20|3179.73|3171.03|3178.93|3170.23|3179.8|3171.1|3178.57|3169.87|32
1629015090000|2021-08-15 08:11:30|3179.03|3170.33|3178.81|3170.11|3179.82|3171.12|3178.42|3169.72|33
1629015100000|2021-08-15 08:11:40|3178.9|3170.2|3178.79|3170.09|3179.02|3170.32|3178.28|3169.58|31
1629015110000|2021-08-15 08:11:50|3178.8|3170.1|3178.65|3169.95|3178.88|3170.18|3178.39|3169.69|32
1629015120000|2021-08-15 08:12:00|3178.51|3169.81|3178.63|3169.93|3178.67|3169.97|3178.44|3169.74|19
1629015130000|2021-08-15 08:12:10|3178.64|3169.94|3178.37|3169.67|3178.68|3169.98|3178.29|3169.59|22
1629015140000|2021-08-15 08:12:20|3178.39|3169.69|3179.47|3170.77|3179.47|3170.77|3178.39|3169.69|26
1629015150000|2021-08-15 08:12:30|3179.49|3170.79|3179.25|3170.55|3179.97|3171.27|3179.25|3170.55|34
1629015160000|2021-08-15 08:12:40|3179.29|3170.59|3179.36|3170.66|3179.46|3170.76|3179.09|3170.39|32
1629015170000|2021-08-15 08:12:50|3179.37|3170.67|3180.09|3171.39|3180.11|3171.41|3179.37|3170.67|34
1629015180000|2021-08-15 08:13:00|3180.1|3171.4|3178.94|3170.24|3180.1|3171.4|3178.69|3169.99|32
1629015190000|2021-08-15 08:13:10|3178.91|3170.21|3178.41|3169.71|3178.91|3170.21|3178.11|3169.41|34
1629015200000|2021-08-15 08:13:20|3178.42|3169.72|3179.57|3170.87|3179.73|3171.03|3178.4|3169.7|34
1629015210000|2021-08-15 08:13:30|3179.58|3170.88|3179.35|3170.65|3179.6|3170.9|3179.31|3170.61|27
1629015220000|2021-08-15 08:13:40|3179.34|3170.64|3179.83|3171.13|3179.83|3171.13|3179.22|3170.52|27
1629015230000|2021-08-15 08:13:50|3179.75|3171.05|3178.8|3170.1|3179.86|3171.16|3178.78|3170.08|33
1629015240000|2021-08-15 08:14:00|3178.81|3170.11|3178.86|3170.16|3178.99|3170.29|3178.72|3170.02|17
1629015250000|2021-08-15 08:14:10|3178.87|3170.17|3179.43|3170.73|3179.49|3170.79|3178.75|3170.05|33
1629015260000|2021-08-15 08:14:20|3179.4|3170.7|3179.2|3170.5|3179.45|3170.75|3179.09|3170.39|24
1629015270000|2021-08-15 08:14:30|3179.18|3170.48|3179.41|3170.71|3179.41|3170.71|3179.12|3170.42|20
1629015280000|2021-08-15 08:14:40|3179.39|3170.69|3179.39|3170.69|3179.42|3170.72|3179.29|3170.59|10
1629015290000|2021-08-15 08:14:50|3179.43|3170.73|3179.66|3170.96|3179.66|3170.96|3179.07|3170.37|26
1629015300000|2021-08-15 08:15:00|3179.63|3170.93|3179.4|3170.7|3179.72|3171.02|3179.29|3170.59|27
1629015310000|2021-08-15 08:15:10|3179.37|3170.67|3178.81|3170.11|3179.41|3170.71|3178.81|3170.11|19
1629015320000|2021-08-15 08:15:20|3178.68|3169.98|3177.14|3168.44|3178.68|3169.98|3176.73|3168.03|36
1629015330000|2021-08-15 08:15:30|3177.2|3168.5|3179.17|3170.47|3180.14|3171.44|3177.16|3168.46|38
1629015340000|2021-08-15 08:15:40|3179.15|3170.45|3178.98|3170.28|3179.22|3170.52|3178.98|3170.28|29
1629015350000|2021-08-15 08:15:50|3178.99|3170.29|3177.59|3168.89|3178.99|3170.29|3177.48|3168.78|31
1629015360000|2021-08-15 08:16:00|3177.5|3168.8|3177.23|3168.53|3177.5|3168.8|3176.87|3168.17|33
1629015370000|2021-08-15 08:16:10|3177.25|3168.55|3176.86|3168.16|3177.25|3168.55|3176.79|3168.09|35
1629015380000|2021-08-15 08:16:20|3176.85|3168.15|3175.41|3166.71|3176.85|3168.15|3174.66|3165.96|35
1629015390000|2021-08-15 08:16:30|3175.32|3166.62|3174.98|3166.28|3175.39|3166.69|3174.74|3166.04|37
1629015400000|2021-08-15 08:16:40|3174.99|3166.29|3175.48|3166.78|3176.12|3167.42|3174.88|3166.18|38
1629015410000|2021-08-15 08:16:50|3175.57|3166.87|3176.38|3167.68|3176.38|3167.68|3175.16|3166.46|35
1629015420000|2021-08-15 08:17:00|3176.44|3167.74|3175.16|3166.46|3176.44|3167.74|3175.14|3166.44|33
1629015430000|2021-08-15 08:17:10|3175.18|3166.48|3175.51|3166.81|3175.56|3166.86|3175.17|3166.47|22
1629015440000|2021-08-15 08:17:20|3175.5|3166.8|3177.61|3168.91|3177.72|3169.02|3175.41|3166.71|35
1629015450000|2021-08-15 08:17:30|3177.56|3168.86|3178.5|3169.8|3178.5|3169.8|3177.56|3168.86|30
1629015460000|2021-08-15 08:17:40|3178.69|3169.99|3179.31|3170.61|3179.31|3170.61|3178.63|3169.93|20
1629015470000|2021-08-15 08:17:50|3179.82|3171.12|3176.93|3168.23|3179.83|3171.13|3176.93|3168.23|27
1629015480000|2021-08-15 08:18:00|3176.89|3168.19|3175.2|3166.5|3176.93|3168.23|3175.2|3166.5|34
1629015490000|2021-08-15 08:18:10|3175.19|3166.49|3175.63|3166.93|3175.71|3167.01|3174.84|3166.14|36
1629015500000|2021-08-15 08:18:20|3175.59|3166.89|3174.9|3166.2|3175.72|3167.02|3174.88|3166.18|30
1629015510000|2021-08-15 08:18:30|3174.92|3166.22|3175.34|3166.64|3175.72|3167.02|3174.9|3166.2|32
1629015520000|2021-08-15 08:18:40|3175.26|3166.56|3175.29|3166.59|3175.81|3167.11|3175.11|3166.41|34
1629015530000|2021-08-15 08:18:50|3175.33|3166.63|3176|3167.3|3176|3167.3|3175.2|3166.5|37
1629015540000|2021-08-15 08:19:00|3175.94|3167.24|3175.99|3167.29|3176.01|3167.31|3175.12|3166.42|35
1629015550000|2021-08-15 08:19:10|3175.96|3167.26|3175.85|3167.15|3175.96|3167.26|3175.52|3166.82|34
1629015560000|2021-08-15 08:19:20|3175.81|3167.11|3175.83|3167.13|3175.83|3167.13|3175.81|3167.11|2
1629015570000|2021-08-15 08:19:30|3179.35|3170.65|3179.78|3171.08|3179.92|3171.22|3179.35|3170.65|37
1629015580000|2021-08-15 08:19:40|3179.85|3171.15|3178.61|3169.91|3179.92|3171.22|3178.57|3169.87|34
1629015590000|2021-08-15 08:19:50|3178.6|3169.9|3178.55|3169.85|3178.68|3169.98|3178.21|3169.51|35
1629015600000|2021-08-15 08:20:00|3178.61|3169.91|3178.9|3170.2|3179.25|3170.55|3178.29|3169.59|39
1629015610000|2021-08-15 08:20:10|3178.87|3170.17|3179.08|3170.38|3179.17|3170.47|3178.82|3170.12|32
1629015620000|2021-08-15 08:20:20|3179.09|3170.39|3177.02|3168.32|3179.09|3170.39|3177.02|3168.32|37
1629015630000|2021-08-15 08:20:30|3176.87|3168.17|3176.9|3168.2|3177.69|3168.99|3176.87|3168.17|37
1629015640000|2021-08-15 08:20:40|3176.95|3168.25|3176.67|3167.97|3177.86|3169.16|3176.67|3167.97|35
1629015650000|2021-08-15 08:20:50|3176.62|3167.92|3175.88|3167.18|3176.62|3167.92|3175.27|3166.57|30
1629015660000|2021-08-15 08:21:00|3175.79|3167.09|3175.29|3166.59|3176.27|3167.57|3175.28|3166.58|40
1629015670000|2021-08-15 08:21:10|3175.35|3166.65|3174.98|3166.28|3175.45|3166.75|3174.84|3166.14|36
1629015680000|2021-08-15 08:21:20|3174.9|3166.2|3174.49|3165.79|3175.06|3166.36|3174.49|3165.79|24
1629015690000|2021-08-15 08:21:30|3174.65|3165.95|3174.41|3165.71|3174.75|3166.05|3174.38|3165.68|34
1629015700000|2021-08-15 08:21:40|3174.44|3165.74|3175.27|3166.57|3175.48|3166.78|3174.38|3165.68|39
1629015710000|2021-08-15 08:21:50|3175.28|3166.58|3175.49|3166.79|3175.57|3166.87|3175.26|3166.56|33
1629015720000|2021-08-15 08:22:00|3175.6|3166.9|3175.39|3166.69|3175.72|3167.02|3175.19|3166.49|37
1629015730000|2021-08-15 08:22:10|3175.42|3166.72|3175.78|3167.08|3175.82|3167.12|3175.39|3166.69|19
1629015740000|2021-08-15 08:22:20|3175.74|3167.04|3174.58|3165.88|3175.74|3167.04|3174.28|3165.58|25
1629015750000|2021-08-15 08:22:30|3174.6|3165.9|3174.54|3165.84|3175.18|3166.48|3174.52|3165.82|31
1629015760000|2021-08-15 08:22:40|3174.52|3165.82|3174.97|3166.27|3175.12|3166.42|3174.3|3165.6|37
1629015770000|2021-08-15 08:22:50|3175.09|3166.39|3174.57|3165.87|3175.13|3166.43|3174.47|3165.77|37
1629015780000|2021-08-15 08:23:00|3174.6|3165.9|3174.34|3165.64|3174.6|3165.9|3174.33|3165.63|27
1629015790000|2021-08-15 08:23:10|3174.35|3165.65|3173.56|3164.86|3174.98|3166.28|3173.46|3164.76|30
1629015800000|2021-08-15 08:23:20|3173.33|3164.63|3173.18|3164.48|3173.49|3164.79|3172.86|3164.16|33
1629015810000|2021-08-15 08:23:30|3173.19|3164.49|3174.48|3165.78|3174.77|3166.07|3173.19|3164.49|30
1629015820000|2021-08-15 08:23:40|3174.47|3165.77|3173.88|3165.18|3174.54|3165.84|3173.71|3165.01|36
1629015830000|2021-08-15 08:23:50|3173.84|3165.14|3172.99|3164.29|3173.88|3165.18|3172.93|3164.23|33
1629015840000|2021-08-15 08:24:00|3173|3164.3|3173.42|3164.72|3173.84|3165.14|3173|3164.3|34
1629015850000|2021-08-15 08:24:10|3173.38|3164.68|3171.48|3162.78|3173.38|3164.68|3171.41|3162.71|29
1629015860000|2021-08-15 08:24:20|3171.47|3162.77|3169.58|3160.88|3171.47|3162.77|3169.39|3160.69|32
1629015870000|2021-08-15 08:24:30|3169.59|3160.89|3168.96|3160.26|3169.59|3160.89|3168.8|3160.1|31
1629015880000|2021-08-15 08:24:40|3168.95|3160.25|3168.77|3160.07|3169.48|3160.78|3168.63|3159.93|31
1629015890000|2021-08-15 08:24:50|3168.75|3160.05|3169.12|3160.42|3169.12|3160.42|3168.38|3159.68|34
1629015900000|2021-08-15 08:25:00|3169.09|3160.39|3168.63|3159.93|3169.28|3160.58|3168.19|3159.49|33
1629015910000|2021-08-15 08:25:10|3168.64|3159.94|3168.31|3159.61|3169.06|3160.36|3168.22|3159.52|37
1629015920000|2021-08-15 08:25:20|3168.32|3159.62|3168.25|3159.55|3168.36|3159.66|3168.2|3159.5|18
1629015930000|2021-08-15 08:25:30|3168.2|3159.5|3168.07|3159.37|3168.27|3159.57|3168.04|3159.34|16
1629015940000|2021-08-15 08:25:40|3168.03|3159.33|3167.97|3159.27|3168.13|3159.43|3167.97|3159.27|20
1629015950000|2021-08-15 08:25:50|3168.04|3159.34|3169.4|3160.7|3169.54|3160.84|3168.04|3159.34|32
1629015960000|2021-08-15 08:26:00|3169.38|3160.68|3169.36|3160.66|3169.7|3161|3169.24|3160.54|23
1629015970000|2021-08-15 08:26:10|3169.33|3160.63|3169.6|3160.9|3169.77|3161.07|3169.33|3160.63|30
1629015980000|2021-08-15 08:26:20|3169.57|3160.87|3167.73|3159.03|3169.92|3161.22|3167.73|3159.03|27
1629015990000|2021-08-15 08:26:30|3167.71|3159.01|3167.66|3158.96|3167.87|3159.17|3167.59|3158.89|30
1629016000000|2021-08-15 08:26:40|3167.63|3158.93|3167.55|3158.85|3167.63|3158.93|3167.49|3158.79|28
1629016010000|2021-08-15 08:26:50|3167.56|3158.86|3167.62|3158.92|3167.69|3158.99|3167.55|3158.85|17
1629016020000|2021-08-15 08:27:00|3167.68|3158.98|3166.65|3157.95|3167.68|3158.98|3166.65|3157.95|25
1629016030000|2021-08-15 08:27:10|3166.64|3157.94|3165.33|3156.63|3166.65|3157.95|3165.14|3156.44|36
1629016040000|2021-08-15 08:27:20|3165.3|3156.6|3165.96|3157.26|3166.76|3158.06|3165.3|3156.6|35
1629016050000|2021-08-15 08:27:30|3165.95|3157.25|3166.65|3157.95|3166.69|3157.99|3165.91|3157.21|30
1629016060000|2021-08-15 08:27:40|3166.57|3157.87|3165.6|3156.9|3166.57|3157.87|3165.52|3156.82|34
1629016070000|2021-08-15 08:27:50|3165.55|3156.85|3166.04|3157.34|3166.24|3157.54|3165.54|3156.84|31
1629016080000|2021-08-15 08:28:00|3166.06|3157.36|3166.42|3157.72|3166.52|3157.82|3166.06|3157.36|28
1629016090000|2021-08-15 08:28:10|3166.45|3157.75|3165.52|3156.82|3166.45|3157.75|3165.39|3156.69|29
1629016100000|2021-08-15 08:28:20|3165.51|3156.81|3165.68|3156.98|3165.79|3157.09|3165.35|3156.65|18
1629016110000|2021-08-15 08:28:30|3165.65|3156.95|3165.74|3157.04|3166|3157.3|3165.64|3156.94|19
1629016120000|2021-08-15 08:28:40|3165.77|3157.07|3164.99|3156.29|3165.77|3157.07|3164.99|3156.29|23
1629016130000|2021-08-15 08:28:50|3165.01|3156.31|3164.97|3156.27|3165.01|3156.31|3164.92|3156.22|9
1629016140000|2021-08-15 08:29:00|3164.98|3156.28|3164.94|3156.24|3165.71|3157.01|3164.94|3156.24|20
1629016150000|2021-08-15 08:29:10|3164.85|3156.15|3165.03|3156.33|3165.03|3156.33|3164.71|3156.01|32
1629016160000|2021-08-15 08:29:20|3165.01|3156.31|3165.77|3157.07|3165.77|3157.07|3165|3156.3|28
1629016170000|2021-08-15 08:29:30|3165.75|3157.05|3166.38|3157.68|3166.4|3157.7|3165.71|3157.01|23
1629016180000|2021-08-15 08:29:40|3166.64|3157.94|3166.24|3157.54|3167.03|3158.33|3166.16|3157.46|25
1629016190000|2021-08-15 08:29:50|3166.29|3157.59|3166.37|3157.67|3166.45|3157.75|3166.18|3157.48|14
1629016200000|2021-08-15 08:30:00|3166.36|3157.66|3164.3|3155.6|3166.93|3158.23|3164.3|3155.6|32
1629016210000|2021-08-15 08:30:10|3164.2|3155.5|3163.07|3154.37|3164.2|3155.5|3162.87|3154.17|34
1629016220000|2021-08-15 08:30:20|3163.09|3154.39|3162.32|3153.62|3163.32|3154.62|3162.03|3153.33|39
1629016230000|2021-08-15 08:30:30|3162.3|3153.6|3161.52|3152.82|3162.73|3154.03|3161.4|3152.7|28
1629016240000|2021-08-15 08:30:40|3161.44|3152.74|3160.91|3152.21|3161.44|3152.74|3160.68|3151.98|31
1629016250000|2021-08-15 08:30:50|3160.97|3152.27|3163.22|3154.52|3163.27|3154.57|3160.92|3152.22|34
1629016260000|2021-08-15 08:31:00|3163.01|3154.31|3164.91|3156.21|3165.29|3156.59|3162.98|3154.28|34
1629016270000|2021-08-15 08:31:10|3164.93|3156.23|3166.12|3157.42|3166.12|3157.42|3164.92|3156.22|26
1629016280000|2021-08-15 08:31:20|3166.43|3157.73|3168.47|3159.77|3168.47|3159.77|3166.09|3157.39|30
1629016290000|2021-08-15 08:31:30|3168.24|3159.54|3171.75|3163.05|3171.75|3163.05|3168.23|3159.53|39
1629016300000|2021-08-15 08:31:40|3171.83|3163.13|3170.53|3161.83|3171.97|3163.27|3170.53|3161.83|40
1629016310000|2021-08-15 08:31:50|3170.79|3162.09|3173.39|3164.69|3173.43|3164.73|3170.79|3162.09|34
1629016320000|2021-08-15 08:32:00|3173.28|3164.58|3170.82|3162.12|3173.31|3164.61|3170.82|3162.12|39
1629016330000|2021-08-15 08:32:10|3170.8|3162.1|3168.25|3159.55|3170.85|3162.15|3167.6|3158.9|40
1629016340000|2021-08-15 08:32:20|3168.24|3159.54|3169.97|3161.27|3170.54|3161.84|3168.24|3159.54|35
1629016350000|2021-08-15 08:32:30|3169.79|3161.09|3169.79|3161.09|3170.28|3161.58|3169.57|3160.87|38
1629016360000|2021-08-15 08:32:40|3169.87|3161.17|3169.75|3161.05|3169.93|3161.23|3169.47|3160.77|32
1629016370000|2021-08-15 08:32:50|3169.58|3160.88|3169.78|3161.08|3170.03|3161.33|3169.52|3160.82|35
1629016380000|2021-08-15 08:33:00|3169.95|3161.25|3168.64|3159.94|3170.02|3161.32|3168.64|3159.94|34
1629016390000|2021-08-15 08:33:10|3168.57|3159.87|3170.27|3161.57|3170.39|3161.69|3168.34|3159.64|38
1629016400000|2021-08-15 08:33:20|3170.31|3161.61|3170.88|3162.18|3172.43|3163.73|3170.31|3161.61|37
1629016410000|2021-08-15 08:33:30|3170.71|3162.01|3172.09|3163.39|3172.4|3163.7|3170.71|3162.01|36
1629016420000|2021-08-15 08:33:40|3172.22|3163.52|3172.21|3163.51|3172.66|3163.96|3172.06|3163.36|34
1629016430000|2021-08-15 08:33:50|3172.2|3163.5|3172.4|3163.7|3172.44|3163.74|3172.1|3163.4|32
1629016440000|2021-08-15 08:34:00|3172.43|3163.73|3172.61|3163.91|3172.76|3164.06|3172.34|3163.64|32
1629016450000|2021-08-15 08:34:10|3172.62|3163.92|3174.78|3166.08|3174.81|3166.11|3172.61|3163.91|36
1629016460000|2021-08-15 08:34:20|3174.85|3166.15|3175.5|3166.8|3175.55|3166.85|3174.85|3166.15|34
1629016470000|2021-08-15 08:34:30|3175.65|3166.95|3176.14|3167.44|3176.2|3167.5|3175.65|3166.95|37
1629016480000|2021-08-15 08:34:40|3176.23|3167.53|3175.83|3167.13|3176.25|3167.55|3175.41|3166.71|36
1629016490000|2021-08-15 08:34:50|3175.81|3167.11|3176.24|3167.54|3176.31|3167.61|3175.69|3166.99|29
1629016500000|2021-08-15 08:35:00|3176.23|3167.53|3175.49|3166.79|3176.55|3167.85|3175.49|3166.79|34
1629016510000|2021-08-15 08:35:10|3175.5|3166.8|3174.86|3166.16|3175.56|3166.86|3174.85|3166.15|36
1629016520000|2021-08-15 08:35:20|3174.85|3166.15|3175.03|3166.33|3175.06|3166.36|3174.8|3166.1|38
1629016530000|2021-08-15 08:35:30|3175.05|3166.35|3175.38|3166.68|3175.54|3166.84|3175.05|3166.35|26
1629016540000|2021-08-15 08:35:40|3175.4|3166.7|3175.84|3167.14|3176.52|3167.82|3175.26|3166.56|34
1629016550000|2021-08-15 08:35:50|3175.76|3167.06|3176.15|3167.45|3176.15|3167.45|3175.43|3166.73|26
1629016560000|2021-08-15 08:36:00|3176.26|3167.56|3176.09|3167.39|3177.28|3168.58|3176.02|3167.32|37
1629016570000|2021-08-15 08:36:10|3175.95|3167.25|3177.2|3168.5|3177.24|3168.54|3175.87|3167.17|34
1629016580000|2021-08-15 08:36:20|3177.25|3168.55|3176.83|3168.13|3177.26|3168.56|3175.93|3167.23|32
1629016590000|2021-08-15 08:36:30|3176.8|3168.1|3176.29|3167.59|3176.8|3168.1|3176.06|3167.36|33
1629016600000|2021-08-15 08:36:40|3176.2|3167.5|3176.11|3167.41|3176.71|3168.01|3176.04|3167.34|33
1629016610000|2021-08-15 08:36:50|3176.28|3167.58|3176.7|3168|3176.7|3168|3176|3167.3|32
1629016620000|2021-08-15 08:37:00|3176.78|3168.08|3176.14|3167.44|3176.8|3168.1|3176.13|3167.43|35
1629016630000|2021-08-15 08:37:10|3176.13|3167.43|3175.23|3166.53|3176.13|3167.43|3175.16|3166.46|31
1629016640000|2021-08-15 08:37:20|3175.26|3166.56|3174.97|3166.27|3175.26|3166.56|3174.69|3165.99|32
1629016650000|2021-08-15 08:37:30|3174.74|3166.04|3174.63|3165.93|3174.8|3166.1|3174.61|3165.91|20
1629016660000|2021-08-15 08:37:40|3174.62|3165.92|3174.82|3166.12|3175.06|3166.36|3174.62|3165.92|25
1629016670000|2021-08-15 08:37:50|3174.83|3166.13|3174.35|3165.65|3174.83|3166.13|3174.22|3165.52|25
1629016680000|2021-08-15 08:38:00|3174.38|3165.68|3174.13|3165.43|3174.4|3165.7|3174.07|3165.37|21
1629016690000|2021-08-15 08:38:10|3174.14|3165.44|3173.18|3164.48|3174.2|3165.5|3172.74|3164.04|29
1629016700000|2021-08-15 08:38:20|3173.2|3164.5|3175.9|3167.2|3175.9|3167.2|3173.11|3164.41|35
1629016710000|2021-08-15 08:38:30|3175.47|3166.77|3175.78|3167.08|3175.78|3167.08|3175.27|3166.57|30
1629016720000|2021-08-15 08:38:40|3175.68|3166.98|3175.94|3167.24|3175.95|3167.25|3175.58|3166.88|26
1629016730000|2021-08-15 08:38:50|3176.01|3167.31|3176.2|3167.5|3176.37|3167.67|3175.64|3166.94|35
1629016740000|2021-08-15 08:39:00|3176.03|3167.33|3176.16|3167.46|3176.36|3167.66|3176.03|3167.33|24
1629016750000|2021-08-15 08:39:10|3176.11|3167.41|3175.59|3166.89|3176.21|3167.51|3175.47|3166.77|23
1629016760000|2021-08-15 08:39:20|3175.58|3166.88|3174.81|3166.11|3175.75|3167.05|3174.55|3165.85|35
1629016770000|2021-08-15 08:39:30|3174.87|3166.17|3175.22|3166.52|3175.22|3166.52|3174.71|3166.01|31
1629016780000|2021-08-15 08:39:40|3175.18|3166.48|3175.39|3166.69|3176.56|3167.86|3175.11|3166.41|37
1629016790000|2021-08-15 08:39:50|3175.43|3166.73|3174.56|3165.86|3175.43|3166.73|3174.56|3165.86|31
1629016800000|2021-08-15 08:40:00|3174.6|3165.9|3174.64|3165.94|3175.08|3166.38|3174.56|3165.86|33
1629016810000|2021-08-15 08:40:10|3174.76|3166.06|3174.76|3166.06|3174.81|3166.11|3174.58|3165.88|29
1629016820000|2021-08-15 08:40:20|3174.79|3166.09|3173.03|3164.33|3174.84|3166.14|3173.02|3164.32|32
1629016830000|2021-08-15 08:40:30|3172.98|3164.28|3173.07|3164.37|3173.24|3164.54|3172.69|3163.99|37
1629016840000|2021-08-15 08:40:40|3173.06|3164.36|3172.18|3163.48|3173.17|3164.47|3172.18|3163.48|38
1629016850000|2021-08-15 08:40:50|3172.09|3163.39|3171.91|3163.21|3172.09|3163.39|3171.74|3163.04|32
1629016860000|2021-08-15 08:41:00|3171.88|3163.18|3169.68|3160.98|3171.88|3163.18|3169.68|3160.98|35
1629016870000|2021-08-15 08:41:10|3169.64|3160.94|3168.41|3159.71|3169.73|3161.03|3168.24|3159.54|33
1629016880000|2021-08-15 08:41:20|3168.38|3159.68|3168.29|3159.59|3168.47|3159.77|3168.19|3159.49|32
1629016890000|2021-08-15 08:41:30|3168.25|3159.55|3168.83|3160.13|3169.75|3161.05|3168.25|3159.55|30
1629016900000|2021-08-15 08:41:40|3168.96|3160.26|3168.74|3160.04|3169.5|3160.8|3168.52|3159.82|39
1629016910000|2021-08-15 08:41:50|3168.84|3160.14|3169.15|3160.45|3169.21|3160.51|3168.84|3160.14|33
1629016920000|2021-08-15 08:42:00|3169.13|3160.43|3168.53|3159.83|3169.23|3160.53|3168.53|3159.83|31
1629016930000|2021-08-15 08:42:10|3168.55|3159.85|3168.45|3159.75|3168.72|3160.02|3168.35|3159.65|35
1629016940000|2021-08-15 08:42:20|3168.47|3159.77|3169.01|3160.31|3169.12|3160.42|3168.41|3159.71|30
1629016950000|2021-08-15 08:42:30|3168.98|3160.28|3168.77|3160.07|3169.09|3160.39|3168.72|3160.02|28
1629016960000|2021-08-15 08:42:40|3168.8|3160.1|3168.24|3159.54|3168.8|3160.1|3168.21|3159.51|29
1629016970000|2021-08-15 08:42:50|3168.23|3159.53|3166.99|3158.29|3168.23|3159.53|3166.89|3158.19|22
1629016980000|2021-08-15 08:43:00|3167.01|3158.31|3167.44|3158.74|3167.72|3159.02|3166.81|3158.11|34
1629016990000|2021-08-15 08:43:10|3167.22|3158.52|3166.61|3157.91|3167.22|3158.52|3166.55|3157.85|22
1629017000000|2021-08-15 08:43:20|3166.6|3157.9|3166|3157.3|3166.82|3158.12|3166|3157.3|25
1629017010000|2021-08-15 08:43:30|3165.99|3157.29|3166.1|3157.4|3166.12|3157.42|3165.84|3157.14|27
1629017020000|2021-08-15 08:43:40|3166.15|3157.45|3166.27|3157.57|3166.5|3157.8|3166.15|3157.45|23
1629017030000|2021-08-15 08:43:50|3166.25|3157.55|3165.92|3157.22|3166.46|3157.76|3165.71|3157.01|23
1629017040000|2021-08-15 08:44:00|3165.91|3157.21|3165.89|3157.19|3165.94|3157.24|3165.4|3156.7|29
1629017050000|2021-08-15 08:44:10|3165.9|3157.2|3165.96|3157.26|3166.59|3157.89|3165.78|3157.08|32
1629017060000|2021-08-15 08:44:20|3166.04|3157.34|3167.73|3159.03|3168.03|3159.33|3166.04|3157.34|29
1629017070000|2021-08-15 08:44:30|3167.87|3159.17|3167.69|3158.99|3168.34|3159.64|3167.5|3158.8|37
1629017080000|2021-08-15 08:44:40|3167.34|3158.64|3167.3|3158.6|3167.34|3158.64|3166.77|3158.07|34
1629017090000|2021-08-15 08:44:50|3167.21|3158.51|3167.79|3159.09|3167.81|3159.11|3167.21|3158.51|30
1629017100000|2021-08-15 08:45:00|3167.87|3159.17|3167.09|3158.39|3167.87|3159.17|3166.93|3158.23|28
1629017110000|2021-08-15 08:45:10|3167.1|3158.4|3168.12|3159.42|3168.17|3159.47|3167.08|3158.38|35
1629017120000|2021-08-15 08:45:20|3168.15|3159.45|3168.37|3159.67|3168.37|3159.67|3168.15|3159.45|16
1629017130000|2021-08-15 08:45:30|3168.3|3159.6|3170.89|3162.19|3170.89|3162.19|3168.26|3159.56|32
1629017140000|2021-08-15 08:45:40|3170.84|3162.14|3170.28|3161.58|3170.98|3162.28|3170.05|3161.35|33
1629017150000|2021-08-15 08:45:50|3170.32|3161.62|3171.32|3162.62|3171.32|3162.62|3170.32|3161.62|23
1629017160000|2021-08-15 08:46:00|3171.17|3162.47|3171.32|3162.62|3171.38|3162.68|3171.17|3162.47|18
1629017170000|2021-08-15 08:46:10|3171.3|3162.6|3172.31|3163.61|3172.51|3163.81|3171.28|3162.58|31
1629017180000|2021-08-15 08:46:20|3172.43|3163.73|3172.79|3164.09|3172.8|3164.1|3172.43|3163.73|17
1629017190000|2021-08-15 08:46:30|3172.75|3164.05|3173.34|3164.64|3173.34|3164.64|3172.75|3164.05|21
1629017200000|2021-08-15 08:46:40|3173.29|3164.59|3175.13|3166.43|3175.13|3166.43|3173.29|3164.59|30
1629017210000|2021-08-15 08:46:50|3175.26|3166.56|3174.78|3166.08|3175.35|3166.65|3174.16|3165.46|35
1629017220000|2021-08-15 08:47:00|3174.8|3166.1|3174.85|3166.15|3175.43|3166.73|3174.77|3166.07|27
1629017230000|2021-08-15 08:47:10|3174.81|3166.11|3174.9|3166.2|3174.99|3166.29|3174.74|3166.04|34
1629017240000|2021-08-15 08:47:20|3174.94|3166.24|3175.33|3166.63|3175.52|3166.82|3174.94|3166.24|25
1629017250000|2021-08-15 08:47:30|3175.37|3166.67|3175.16|3166.46|3176.15|3167.45|3175.02|3166.32|38
1629017260000|2021-08-15 08:47:40|3175.18|3166.48|3172.9|3164.2|3175.18|3166.48|3172.9|3164.2|37
1629017270000|2021-08-15 08:47:50|3172.75|3164.05|3171.89|3163.19|3172.76|3164.06|3171.89|3163.19|29
1629017280000|2021-08-15 08:48:00|3171.77|3163.07|3169.09|3160.39|3171.77|3163.07|3169.07|3160.37|38
1629017290000|2021-08-15 08:48:10|3169.07|3160.37|3167.13|3158.43|3169.93|3161.23|3167.13|3158.43|37
1629017300000|2021-08-15 08:48:20|3166.91|3158.21|3166.88|3158.18|3167.46|3158.76|3166.82|3158.12|34
1629017310000|2021-08-15 08:48:30|3166.71|3158.01|3166.77|3158.07|3167.64|3158.94|3166.68|3157.98|38
1629017320000|2021-08-15 08:48:40|3166.69|3157.99|3165.63|3156.93|3167.05|3158.35|3165.54|3156.84|35
1629017330000|2021-08-15 08:48:50|3165.48|3156.78|3164.84|3156.14|3165.48|3156.78|3164.69|3155.99|27
1629017340000|2021-08-15 08:49:00|3164.45|3155.75|3163.59|3154.89|3164.45|3155.75|3163.17|3154.47|29
1629017350000|2021-08-15 08:49:10|3163.66|3154.96|3162.83|3154.13|3163.9|3155.2|3162.83|3154.13|30
1629017360000|2021-08-15 08:49:20|3163.14|3154.44|3163.62|3154.92|3164.3|3155.6|3162.99|3154.29|33
1629017370000|2021-08-15 08:49:30|3163.61|3154.91|3162.48|3153.78|3163.61|3154.91|3162.4|3153.7|30
1629017380000|2021-08-15 08:49:40|3162.5|3153.8|3162.42|3153.72|3162.56|3153.86|3162.3|3153.6|22
1629017390000|2021-08-15 08:49:50|3162.34|3153.64|3162.01|3153.31|3162.35|3153.65|3162.01|3153.31|18
1629017400000|2021-08-15 08:50:00|3162.07|3153.37|3161.62|3152.92|3162.09|3153.39|3161.62|3152.92|30
1629017410000|2021-08-15 08:50:10|3161.58|3152.88|3162.74|3154.04|3162.74|3154.04|3161.56|3152.86|24
1629017420000|2021-08-15 08:50:20|3162.73|3154.03|3162.22|3153.52|3163.4|3154.7|3162.05|3153.35|36
1629017430000|2021-08-15 08:50:30|3162.29|3153.59|3162.2|3153.5|3162.71|3154.01|3162.11|3153.41|27
1629017440000|2021-08-15 08:50:40|3162.22|3153.52|3162.23|3153.53|3162.23|3153.53|3162.13|3153.43|15
1629017450000|2021-08-15 08:50:50|3162.22|3153.52|3162.25|3153.55|3162.26|3153.56|3162.21|3153.51|12
1629017460000|2021-08-15 08:51:00|3162.18|3153.48|3162.01|3153.31|3162.32|3153.62|3162|3153.3|26
1629017470000|2021-08-15 08:51:10|3161.99|3153.29|3162.82|3154.12|3162.9|3154.2|3161.96|3153.26|32
1629017480000|2021-08-15 08:51:20|3162.71|3154.01|3163.41|3154.71|3163.5|3154.8|3162.71|3154.01|19
1629017490000|2021-08-15 08:51:30|3163.3|3154.6|3160.61|3151.91|3163.42|3154.72|3160.61|3151.91|32
1629017500000|2021-08-15 08:51:40|3160.6|3151.9|3160.08|3151.38|3160.67|3151.97|3160.03|3151.33|23
1629017510000|2021-08-15 08:51:50|3160.68|3151.98|3159.88|3151.18|3160.81|3152.11|3159.63|3150.93|37
1629017520000|2021-08-15 08:52:00|3159.84|3151.14|3159.96|3151.26|3160.15|3151.45|3159.84|3151.14|35
1629017530000|2021-08-15 08:52:10|3160|3151.3|3159.51|3150.81|3160.03|3151.33|3159.29|3150.59|34
1629017540000|2021-08-15 08:52:20|3159.46|3150.76|3157.3|3148.6|3159.49|3150.79|3157.27|3148.57|30
1629017550000|2021-08-15 08:52:30|3157.34|3148.64|3156.45|3147.75|3157.39|3148.69|3156.41|3147.71|30
1629017560000|2021-08-15 08:52:40|3156.4|3147.7|3155.68|3146.98|3156.79|3148.09|3155.68|3146.98|25
1629017570000|2021-08-15 08:52:50|3155.69|3146.99|3156.31|3147.61|3156.9|3148.2|3155.48|3146.78|33
1629017580000|2021-08-15 08:53:00|3156.27|3147.57|3155.49|3146.79|3156.27|3147.57|3155.49|3146.79|25
1629017590000|2021-08-15 08:53:10|3155.43|3146.73|3155.59|3146.89|3155.6|3146.9|3155.41|3146.71|13
1629017600000|2021-08-15 08:53:20|3155.6|3146.9|3156.26|3147.56|3156.85|3148.15|3155.6|3146.9|34
1629017610000|2021-08-15 08:53:30|3156.58|3147.88|3158.36|3149.66|3158.36|3149.66|3156.48|3147.78|33
1629017620000|2021-08-15 08:53:40|3158.38|3149.68|3159.34|3150.64|3159.4|3150.7|3158.36|3149.66|34
1629017630000|2021-08-15 08:53:50|3159.19|3150.49|3160.9|3152.2|3161.01|3152.31|3159.17|3150.47|30
1629017640000|2021-08-15 08:54:00|3161.02|3152.32|3162.85|3154.15|3162.9|3154.2|3160.99|3152.29|29
1629017650000|2021-08-15 08:54:10|3162.9|3154.2|3164.61|3155.91|3164.92|3156.22|3162.9|3154.2|30
1629017660000|2021-08-15 08:54:20|3164.53|3155.83|3164.6|3155.9|3164.76|3156.06|3164.49|3155.79|28
1629017670000|2021-08-15 08:54:30|3164.4|3155.7|3163.14|3154.44|3164.4|3155.7|3161.42|3152.72|36
1629017680000|2021-08-15 08:54:40|3163.12|3154.42|3162.11|3153.41|3163.25|3154.55|3161.87|3153.17|34
1629017690000|2021-08-15 08:54:50|3162.06|3153.36|3161.95|3153.25|3162.14|3153.44|3161.93|3153.23|29
1629017700000|2021-08-15 08:55:00|3161.93|3153.23|3159.65|3150.95|3161.93|3153.23|3159.65|3150.95|29
1629017710000|2021-08-15 08:55:10|3159.41|3150.71|3157.27|3148.57|3159.47|3150.77|3157.2|3148.5|37
1629017720000|2021-08-15 08:55:20|3157.25|3148.55|3156.78|3148.08|3157.25|3148.55|3156.67|3147.97|30
1629017730000|2021-08-15 08:55:30|3156.75|3148.05|3157.2|3148.5|3157.4|3148.7|3156.74|3148.04|26
1629017740000|2021-08-15 08:55:40|3157.16|3148.46|3156.88|3148.18|3157.36|3148.66|3156.86|3148.16|34
1629017750000|2021-08-15 08:55:50|3156.86|3148.16|3156.65|3147.95|3157.03|3148.33|3156.65|3147.95|22
1629017760000|2021-08-15 08:56:00|3156.66|3147.96|3156.69|3147.99|3157.17|3148.47|3156.3|3147.6|29
1629017770000|2021-08-15 08:56:10|3156.53|3147.83|3156.41|3147.71|3156.71|3148.01|3156.25|3147.55|30
1629017780000|2021-08-15 08:56:20|3156.39|3147.69|3155.99|3147.29|3156.43|3147.73|3155.99|3147.29|20
1629017790000|2021-08-15 08:56:30|3156.08|3147.38|3156.9|3148.2|3157.01|3148.31|3156.08|3147.38|31
1629017800000|2021-08-15 08:56:40|3157.23|3148.53|3158.99|3150.29|3159.59|3150.89|3157.23|3148.53|36
1629017810000|2021-08-15 08:56:50|3158.96|3150.26|3158.42|3149.72|3159.28|3150.58|3158.29|3149.59|31
1629017820000|2021-08-15 08:57:00|3158.31|3149.61|3157.1|3148.4|3158.33|3149.63|3157.02|3148.32|40
1629017830000|2021-08-15 08:57:10|3157.08|3148.38|3160.58|3151.88|3160.58|3151.88|3157.05|3148.35|26
1629017840000|2021-08-15 08:57:20|3160.94|3152.24|3162.99|3154.29|3163.09|3154.39|3160.94|3152.24|35
1629017850000|2021-08-15 08:57:30|3162.86|3154.16|3163.1|3154.4|3163.23|3154.53|3161.59|3152.89|29
1629017860000|2021-08-15 08:57:40|3162.92|3154.22|3162.35|3153.65|3163.06|3154.36|3162.35|3153.65|25
1629017870000|2021-08-15 08:57:50|3162.16|3153.46|3159.81|3151.11|3162.16|3153.46|3159.75|3151.05|35
1629017880000|2021-08-15 08:58:00|3159.83|3151.13|3159.43|3150.73|3159.83|3151.13|3158.77|3150.07|36
1629017890000|2021-08-15 08:58:10|3159.44|3150.74|3159.95|3151.25|3159.95|3151.25|3159.32|3150.62|22
1629017900000|2021-08-15 08:58:20|3159.88|3151.18|3159.36|3150.66|3160.24|3151.54|3159.19|3150.49|32
1629017910000|2021-08-15 08:58:30|3159.34|3150.64|3158.4|3149.7|3159.34|3150.64|3158.36|3149.66|28
1629017920000|2021-08-15 08:58:40|3158.35|3149.65|3158.25|3149.55|3158.35|3149.65|3158.21|3149.51|18
1629017930000|2021-08-15 08:58:50|3158.24|3149.54|3158.16|3149.46|3158.24|3149.54|3158.16|3149.46|7
1629017940000|2021-08-15 08:59:00|3158.09|3149.39|3157.48|3148.78|3158.09|3149.39|3157.4|3148.7|28
1629017950000|2021-08-15 08:59:10|3157.51|3148.81|3157.51|3148.81|3158.07|3149.37|3157.41|3148.71|26
1629017960000|2021-08-15 08:59:20|3157.5|3148.8|3156.99|3148.29|3157.55|3148.85|3156.94|3148.24|28
1629017970000|2021-08-15 08:59:30|3157.03|3148.33|3157.01|3148.31|3157.09|3148.39|3156.99|3148.29|11
1629017980000|2021-08-15 08:59:40|3156.97|3148.27|3156|3147.3|3156.97|3148.27|3156|3147.3|14
1629017990000|2021-08-15 08:59:50|3156.05|3147.35|3156.32|3147.62|3156.73|3148.03|3155.98|3147.28|29
1629018000000|2021-08-15 09:00:00|3156.31|3147.61|3150.75|3142.05|3156.37|3147.67|3150.75|3142.05|37
1629018010000|2021-08-15 09:00:10|3149.45|3140.75|3148.31|3139.61|3149.55|3140.85|3146.67|3137.97|37
1629018020000|2021-08-15 09:00:20|3148.36|3139.66|3148.16|3139.46|3148.43|3139.73|3147.44|3138.74|37
1629018030000|2021-08-15 09:00:30|3148.23|3139.53|3145.34|3136.64|3148.23|3139.53|3145.34|3136.64|35
1629018040000|2021-08-15 09:00:40|3145.15|3136.45|3139.82|3131.12|3145.15|3136.45|3139.82|3131.12|40
1629018050000|2021-08-15 09:00:50|3139.41|3130.71|3143.27|3134.57|3143.43|3134.73|3139.15|3130.45|39
1629018060000|2021-08-15 09:01:00|3143.41|3134.71|3143.66|3134.96|3146.44|3137.74|3143.32|3134.62|38
1629018070000|2021-08-15 09:01:10|3143.54|3134.84|3139.97|3131.27|3143.54|3134.84|3139.96|3131.26|38
1629018080000|2021-08-15 09:01:20|3140.02|3131.32|3139.88|3131.18|3140.35|3131.65|3139.85|3131.15|34
1629018090000|2021-08-15 09:01:30|3139.91|3131.21|3140.38|3131.68|3140.68|3131.98|3139.89|3131.19|37
1629018100000|2021-08-15 09:01:40|3140.33|3131.63|3142.34|3133.64|3142.41|3133.71|3139.74|3131.04|38
1629018110000|2021-08-15 09:01:50|3142.39|3133.69|3144.36|3135.66|3144.37|3135.67|3142.39|3133.69|35
1629018120000|2021-08-15 09:02:00|3144.46|3135.76|3141.72|3133.02|3144.46|3135.76|3141.42|3132.72|37
1629018130000|2021-08-15 09:02:10|3141.94|3133.24|3142.66|3133.96|3142.78|3134.08|3141.91|3133.21|36
1629018140000|2021-08-15 09:02:20|3142.55|3133.85|3142.1|3133.4|3142.55|3133.85|3141.38|3132.68|36
1629018150000|2021-08-15 09:02:30|3142|3133.3|3141.45|3132.75|3142.02|3133.32|3141.24|3132.54|33
1629018160000|2021-08-15 09:02:40|3141.49|3132.79|3142.46|3133.76|3142.61|3133.91|3141.43|3132.73|36
1629018170000|2021-08-15 09:02:50|3142.45|3133.75|3144.08|3135.38|3144.27|3135.57|3142.26|3133.56|29
1629018180000|2021-08-15 09:03:00|3144.15|3135.45|3146.34|3137.64|3146.44|3137.74|3143.7|3135|38
1629018190000|2021-08-15 09:03:10|3146.26|3137.56|3144.75|3136.05|3146.41|3137.71|3143.84|3135.14|37
1629018200000|2021-08-15 09:03:20|3144.79|3136.09|3146.56|3137.86|3146.56|3137.86|3144.69|3135.99|35
1629018210000|2021-08-15 09:03:30|3146.87|3138.17|3146.84|3138.14|3147.29|3138.59|3146.32|3137.62|36
1629018220000|2021-08-15 09:03:40|3146.85|3138.15|3148.49|3139.79|3148.49|3139.79|3146.85|3138.15|38
1629018230000|2021-08-15 09:03:50|3148.66|3139.96|3149.6|3140.9|3149.66|3140.96|3148.66|3139.96|34
1629018240000|2021-08-15 09:04:00|3149.59|3140.89|3151.05|3142.35|3151.05|3142.35|3147.98|3139.28|37
1629018250000|2021-08-15 09:04:10|3151.49|3142.79|3154.7|3146|3154.75|3146.05|3151.49|3142.79|40
1629018260000|2021-08-15 09:04:20|3154.81|3146.11|3154.96|3146.26|3155|3146.3|3153.48|3144.78|35
1629018270000|2021-08-15 09:04:30|3154.97|3146.27|3155.3|3146.6|3155.46|3146.76|3154.97|3146.27|29
1629018280000|2021-08-15 09:04:40|3155.29|3146.59|3153.7|3145|3155.43|3146.73|3153.61|3144.91|34
1629018290000|2021-08-15 09:04:50|3153.78|3145.08|3155.86|3147.16|3155.99|3147.29|3153.69|3144.99|34
1629018300000|2021-08-15 09:05:00|3155.85|3147.15|3157.07|3148.37|3157.11|3148.41|3155.85|3147.15|36
1629018310000|2021-08-15 09:05:10|3156.97|3148.27|3157.28|3148.58|3157.28|3148.58|3156.15|3147.45|37
1629018320000|2021-08-15 09:05:20|3157.54|3148.84|3159.95|3151.25|3160.63|3151.93|3157.54|3148.84|37
1629018330000|2021-08-15 09:05:30|3159.63|3150.93|3158.81|3150.11|3159.63|3150.93|3158.5|3149.8|36
1629018340000|2021-08-15 09:05:40|3158.88|3150.18|3159.08|3150.38|3159.75|3151.05|3158.84|3150.14|36
1629018350000|2021-08-15 09:05:50|3159|3150.3|3161.3|3152.6|3161.32|3152.62|3158.91|3150.21|35
1629018360000|2021-08-15 09:06:00|3161.31|3152.61|3160.83|3152.13|3161.78|3153.08|3160.57|3151.87|32
1629018370000|2021-08-15 09:06:10|3160.9|3152.2|3161.64|3152.94|3162.05|3153.35|3160.9|3152.2|35
1629018380000|2021-08-15 09:06:20|3161.35|3152.65|3161.59|3152.89|3161.61|3152.91|3161.23|3152.53|22
1629018390000|2021-08-15 09:06:30|3161.64|3152.94|3162.1|3153.4|3162.1|3153.4|3161.34|3152.64|26
1629018400000|2021-08-15 09:06:40|3162.01|3153.31|3160.89|3152.19|3162.1|3153.4|3160.35|3151.65|26
1629018410000|2021-08-15 09:06:50|3160.83|3152.13|3161.88|3153.18|3161.88|3153.18|3160.65|3151.95|29
1629018420000|2021-08-15 09:07:00|3162.18|3153.48|3161.49|3152.79|3162.35|3153.65|3161.37|3152.67|29
1629018430000|2021-08-15 09:07:10|3161.64|3152.94|3161.67|3152.97|3162.51|3153.81|3161.52|3152.82|29
1629018440000|2021-08-15 09:07:20|3161.7|3153|3162.04|3153.34|3162.52|3153.82|3161.59|3152.89|29
1629018450000|2021-08-15 09:07:30|3162.07|3153.37|3162.1|3153.4|3162.4|3153.7|3162.06|3153.36|31
1629018460000|2021-08-15 09:07:40|3162.14|3153.44|3162.77|3154.07|3163.22|3154.52|3161.81|3153.11|35
1629018470000|2021-08-15 09:07:50|3162.9|3154.2|3163.28|3154.58|3163.3|3154.6|3162.9|3154.2|27
1629018480000|2021-08-15 09:08:00|3163.26|3154.56|3162.89|3154.19|3163.27|3154.57|3162.68|3153.98|24
1629018490000|2021-08-15 09:08:10|3162.94|3154.24|3163.18|3154.48|3163.42|3154.72|3162.38|3153.68|36
1629018500000|2021-08-15 09:08:20|3163.2|3154.5|3162.81|3154.11|3163.25|3154.55|3162.13|3153.43|30
1629018510000|2021-08-15 09:08:30|3162.83|3154.13|3163.29|3154.59|3163.31|3154.61|3162.79|3154.09|23
1629018520000|2021-08-15 09:08:40|3163.34|3154.64|3164.4|3155.7|3164.46|3155.76|3163.31|3154.61|23
1629018530000|2021-08-15 09:08:50|3164.42|3155.72|3164.47|3155.77|3164.51|3155.81|3164.24|3155.54|24
1629018540000|2021-08-15 09:09:00|3164.52|3155.82|3164.3|3155.6|3164.52|3155.82|3164.14|3155.44|28
1629018550000|2021-08-15 09:09:10|3164.35|3155.65|3164.19|3155.49|3164.35|3155.65|3164.02|3155.32|32
1629018560000|2021-08-15 09:09:20|3164.2|3155.5|3164.25|3155.55|3164.27|3155.57|3164.19|3155.49|13
1629018570000|2021-08-15 09:09:30|3164.24|3155.54|3165.13|3156.43|3165.13|3156.43|3164.18|3155.48|25
1629018580000|2021-08-15 09:09:40|3165.2|3156.5|3165.17|3156.47|3165.68|3156.98|3164.5|3155.8|36
1629018590000|2021-08-15 09:09:50|3165.14|3156.44|3165.46|3156.76|3165.46|3156.76|3164.45|3155.75|32
1629018600000|2021-08-15 09:10:00|3165.53|3156.83|3165.88|3157.18|3166.16|3157.46|3165.53|3156.83|36
1629018610000|2021-08-15 09:10:10|3165.85|3157.15|3165.86|3157.16|3166.19|3157.49|3165.75|3157.05|32
1629018620000|2021-08-15 09:10:20|3165.84|3157.14|3165.09|3156.39|3166.12|3157.42|3164.51|3155.81|38
1629018630000|2021-08-15 09:10:30|3165.02|3156.32|3164.52|3155.82|3165.24|3156.54|3164.52|3155.82|35
1629018640000|2021-08-15 09:10:40|3164.32|3155.62|3163.5|3154.8|3164.34|3155.64|3162.33|3153.63|35
1629018650000|2021-08-15 09:10:50|3163.54|3154.84|3161.5|3152.8|3163.56|3154.86|3161.5|3152.8|34
1629018660000|2021-08-15 09:11:00|3161.45|3152.75|3160.44|3151.74|3161.45|3152.75|3159.8|3151.1|38
1629018670000|2021-08-15 09:11:10|3160.31|3151.61|3161.66|3152.96|3161.66|3152.96|3160.31|3151.61|33
1629018680000|2021-08-15 09:11:20|3161.5|3152.8|3163.01|3154.31|3163.1|3154.4|3161.4|3152.7|31
1629018690000|2021-08-15 09:11:30|3163.02|3154.32|3163.12|3154.42|3163.15|3154.45|3162.99|3154.29|33
1629018700000|2021-08-15 09:11:40|3163.05|3154.35|3164.67|3155.97|3164.69|3155.99|3163.05|3154.35|28
1629018710000|2021-08-15 09:11:50|3164.61|3155.91|3164.27|3155.57|3164.75|3156.05|3164.27|3155.57|28
1629018720000|2021-08-15 09:12:00|3164.28|3155.58|3164.24|3155.54|3164.35|3155.65|3164.24|3155.54|14
1629018730000|2021-08-15 09:12:10|3164.17|3155.47|3164.87|3156.17|3164.87|3156.17|3163.85|3155.15|30
1629018740000|2021-08-15 09:12:20|3164.92|3156.22|3165.36|3156.66|3165.58|3156.88|3164.86|3156.16|32
1629018750000|2021-08-15 09:12:30|3165.37|3156.67|3165|3156.3|3165.53|3156.83|3164.79|3156.09|30
1629018760000|2021-08-15 09:12:40|3165.01|3156.31|3165.86|3157.16|3166.34|3157.64|3164.75|3156.05|35
1629018770000|2021-08-15 09:12:50|3165.81|3157.11|3166|3157.3|3166.06|3157.36|3165.77|3157.07|29
1629018780000|2021-08-15 09:13:00|3165.83|3157.13|3165.04|3156.34|3166.11|3157.41|3165.04|3156.34|33
1629018790000|2021-08-15 09:13:10|3165.09|3156.39|3163.51|3154.81|3165.09|3156.39|3163.51|3154.81|30
1629018800000|2021-08-15 09:13:20|3163.49|3154.79|3163.5|3154.8|3163.55|3154.85|3162.7|3154|31
1629018810000|2021-08-15 09:13:30|3163.35|3154.65|3163.44|3154.74|3163.85|3155.15|3163.35|3154.65|36
1629018820000|2021-08-15 09:13:40|3163.53|3154.83|3165.22|3156.52|3165.24|3156.54|3163.53|3154.83|36
1629018830000|2021-08-15 09:13:50|3165.33|3156.63|3166.22|3157.52|3166.22|3157.52|3165.06|3156.36|33
1629018840000|2021-08-15 09:14:00|3166.37|3157.67|3166.07|3157.37|3166.66|3157.96|3165.81|3157.11|39
1629018850000|2021-08-15 09:14:10|3166.43|3157.73|3166.92|3158.22|3166.92|3158.22|3166.38|3157.68|32
1629018860000|2021-08-15 09:14:20|3166.93|3158.23|3167.85|3159.15|3168|3159.3|3166.93|3158.23|26
1629018870000|2021-08-15 09:14:30|3167.84|3159.14|3168.05|3159.35|3168.27|3159.57|3167.59|3158.89|34
1629018880000|2021-08-15 09:14:40|3168.01|3159.31|3167.9|3159.2|3168.26|3159.56|3167.75|3159.05|36
1629018890000|2021-08-15 09:14:50|3167.95|3159.25|3168.23|3159.53|3168.26|3159.56|3167.91|3159.21|33
1629018900000|2021-08-15 09:15:00|3168.21|3159.51|3169.17|3160.47|3169.41|3160.71|3168.21|3159.51|34
1629018910000|2021-08-15 09:15:10|3169.2|3160.5|3169.38|3160.68|3169.47|3160.77|3169.2|3160.5|17
1629018920000|2021-08-15 09:15:20|3169.45|3160.75|3170.32|3161.62|3170.4|3161.7|3169.45|3160.75|16
1629018930000|2021-08-15 09:15:30|3170.24|3161.54|3170.81|3162.11|3170.81|3162.11|3170.24|3161.54|22
1629018940000|2021-08-15 09:15:40|3170.87|3162.17|3171.1|3162.4|3171.22|3162.52|3170.81|3162.11|22
1629018950000|2021-08-15 09:15:50|3171.02|3162.32|3171.35|3162.65|3171.35|3162.65|3171.01|3162.31|15
1629018960000|2021-08-15 09:16:00|3172.3|3163.6|3171.48|3162.78|3172.3|3163.6|3171.46|3162.76|32
1629018970000|2021-08-15 09:16:10|3171.47|3162.77|3171.4|3162.7|3171.84|3163.14|3171.24|3162.54|35
1629018980000|2021-08-15 09:16:20|3171.51|3162.81|3170.47|3161.77|3171.68|3162.98|3170.44|3161.74|29
1629018990000|2021-08-15 09:16:30|3170.51|3161.81|3171.92|3163.22|3171.93|3163.23|3170.46|3161.76|29
1629019000000|2021-08-15 09:16:40|3171.95|3163.25|3170.49|3161.79|3171.95|3163.25|3170.45|3161.75|31
1629019010000|2021-08-15 09:16:50|3170.54|3161.84|3170.91|3162.21|3172.05|3163.35|3170.54|3161.84|34
1629019020000|2021-08-15 09:17:00|3170.98|3162.28|3170.02|3161.32|3171.26|3162.56|3170.02|3161.32|34
1629019030000|2021-08-15 09:17:10|3170.01|3161.31|3170.59|3161.89|3170.59|3161.89|3169.33|3160.63|31
1629019040000|2021-08-15 09:17:20|3170.62|3161.92|3171.43|3162.73|3171.43|3162.73|3170.57|3161.87|31
1629019050000|2021-08-15 09:17:30|3171.44|3162.74|3171.67|3162.97|3172.03|3163.33|3171.36|3162.66|36
1629019060000|2021-08-15 09:17:40|3171.7|3163|3171.25|3162.55|3171.74|3163.04|3171.25|3162.55|32
1629019070000|2021-08-15 09:17:50|3171.11|3162.41|3170.82|3162.12|3171.11|3162.41|3170.8|3162.1|19
1629019080000|2021-08-15 09:18:00|3170.78|3162.08|3170.42|3161.72|3170.78|3162.08|3170.29|3161.59|32
1629019090000|2021-08-15 09:18:10|3170.44|3161.74|3169.82|3161.12|3170.44|3161.74|3169.57|3160.87|25
1629019100000|2021-08-15 09:18:20|3169.81|3161.11|3169.55|3160.85|3169.96|3161.26|3169.54|3160.84|24
1629019110000|2021-08-15 09:18:30|3169.54|3160.84|3168.98|3160.28|3169.64|3160.94|3168.97|3160.27|22
1629019120000|2021-08-15 09:18:40|3169.05|3160.35|3169.47|3160.77|3170.15|3161.45|3169.01|3160.31|24
1629019130000|2021-08-15 09:18:50|3169.46|3160.76|3168.86|3160.16|3169.46|3160.76|3168.86|3160.16|30
1629019140000|2021-08-15 09:19:00|3168.81|3160.11|3171.61|3162.91|3171.63|3162.93|3168.6|3159.9|31
1629019150000|2021-08-15 09:19:10|3171.68|3162.98|3170.93|3162.23|3172.03|3163.33|3170.93|3162.23|34
1629019160000|2021-08-15 09:19:20|3170.97|3162.27|3170.89|3162.19|3171.01|3162.31|3170.79|3162.09|30
1629019170000|2021-08-15 09:19:30|3170.9|3162.2|3169.62|3160.92|3170.9|3162.2|3169.55|3160.85|29
1629019180000|2021-08-15 09:19:40|3169.63|3160.93|3169.99|3161.29|3170.01|3161.31|3169.63|3160.93|29
1629019190000|2021-08-15 09:19:50|3170|3161.3|3169.89|3161.19|3170.06|3161.36|3169.85|3161.15|22
1629019200000|2021-08-15 09:20:00|3169.91|3161.21|3169.08|3160.38|3169.92|3161.22|3169.06|3160.36|26
1629019210000|2021-08-15 09:20:10|3168.93|3160.23|3168.91|3160.21|3168.96|3160.26|3168.9|3160.2|13
1629019220000|2021-08-15 09:20:20|3168.87|3160.17|3167.78|3159.08|3168.88|3160.18|3167.74|3159.04|19
1629019230000|2021-08-15 09:20:30|3167.82|3159.12|3167.24|3158.54|3168.01|3159.31|3167.24|3158.54|25
1629019240000|2021-08-15 09:20:40|3167.3|3158.6|3166.97|3158.27|3167.3|3158.6|3166.97|3158.27|19
1629019250000|2021-08-15 09:20:50|3166.99|3158.29|3167.88|3159.18|3167.88|3159.18|3166.92|3158.22|30
1629019260000|2021-08-15 09:21:00|3167.8|3159.1|3167.42|3158.72|3167.8|3159.1|3167.1|3158.4|30
1629019270000|2021-08-15 09:21:10|3167.44|3158.74|3166.96|3158.26|3167.53|3158.83|3166.89|3158.19|32
1629019280000|2021-08-15 09:21:20|3166.97|3158.27|3166.49|3157.79|3167.02|3158.32|3166.45|3157.75|13
1629019290000|2021-08-15 09:21:30|3166.51|3157.81|3166.41|3157.71|3166.51|3157.81|3166.35|3157.65|22
1629019300000|2021-08-15 09:21:40|3166.39|3157.69|3166.14|3157.44|3166.39|3157.69|3166.13|3157.43|26
1629019310000|2021-08-15 09:21:50|3166.03|3157.33|3165.5|3156.8|3166.13|3157.43|3165.5|3156.8|31
1629019320000|2021-08-15 09:22:00|3165.52|3156.82|3165.04|3156.34|3165.52|3156.82|3164.93|3156.23|28
1629019330000|2021-08-15 09:22:10|3165.03|3156.33|3164.79|3156.09|3165.04|3156.34|3164.45|3155.75|30
1629019340000|2021-08-15 09:22:20|3164.81|3156.11|3164.77|3156.07|3165.02|3156.32|3164.52|3155.82|35
1629019350000|2021-08-15 09:22:30|3164.78|3156.08|3164.32|3155.62|3164.78|3156.08|3164.29|3155.59|33
1629019360000|2021-08-15 09:22:40|3164.28|3155.58|3164.01|3155.31|3164.28|3155.58|3163.84|3155.14|28
1629019370000|2021-08-15 09:22:50|3164.06|3155.36|3163.88|3155.18|3164.73|3156.03|3163.8|3155.1|37
1629019380000|2021-08-15 09:23:00|3163.86|3155.16|3163.75|3155.05|3163.94|3155.24|3163.75|3155.05|23
1629019390000|2021-08-15 09:23:10|3163.76|3155.06|3163.9|3155.2|3164.03|3155.33|3163.74|3155.04|29
1629019400000|2021-08-15 09:23:20|3163.91|3155.21|3163.92|3155.22|3164.06|3155.36|3163.79|3155.09|28
1629019410000|2021-08-15 09:23:30|3163.94|3155.24|3163.3|3154.6|3163.99|3155.29|3163.3|3154.6|25
1629019420000|2021-08-15 09:23:40|3163.33|3154.63|3163.27|3154.57|3163.45|3154.75|3163.25|3154.55|29
1629019430000|2021-08-15 09:23:50|3163.28|3154.58|3163.2|3154.5|3163.3|3154.6|3163.15|3154.45|17
1629019440000|2021-08-15 09:24:00|3163.15|3154.45|3162.22|3153.52|3163.15|3154.45|3162|3153.3|26
1629019450000|2021-08-15 09:24:10|3162.24|3153.54|3161.55|3152.85|3162.34|3153.64|3161.55|3152.85|31
1629019460000|2021-08-15 09:24:20|3161.56|3152.86|3161.51|3152.81|3161.56|3152.86|3161.32|3152.62|21
1629019470000|2021-08-15 09:24:30|3161.56|3152.86|3161.97|3153.27|3162.82|3154.12|3161.49|3152.79|37
1629019480000|2021-08-15 09:24:40|3162|3153.3|3164.79|3156.09|3164.87|3156.17|3162|3153.3|33
1629019490000|2021-08-15 09:24:50|3164.75|3156.05|3164.81|3156.11|3164.98|3156.28|3164.69|3155.99|30
1629019500000|2021-08-15 09:25:00|3164.84|3156.14|3164.83|3156.13|3165.25|3156.55|3164.77|3156.07|33
1629019510000|2021-08-15 09:25:10|3164.85|3156.15|3165.04|3156.34|3165.11|3156.41|3164.85|3156.15|28
1629019520000|2021-08-15 09:25:20|3165.03|3156.33|3165.77|3157.07|3165.91|3157.21|3165.02|3156.32|33
1629019530000|2021-08-15 09:25:30|3165.79|3157.09|3165.48|3156.78|3165.88|3157.18|3165.38|3156.68|29
1629019540000|2021-08-15 09:25:40|3165.59|3156.89|3165.6|3156.9|3165.62|3156.92|3165.47|3156.77|17
1629019550000|2021-08-15 09:25:50|3165.61|3156.91|3165.65|3156.95|3165.66|3156.96|3165.55|3156.85|11
1629019560000|2021-08-15 09:26:00|3165.61|3156.91|3165|3156.3|3165.67|3156.97|3164.8|3156.1|34
1629019570000|2021-08-15 09:26:10|3165.01|3156.31|3164.47|3155.77|3165.01|3156.31|3164.47|3155.77|29
1629019580000|2021-08-15 09:26:20|3164.46|3155.76|3163.31|3154.61|3164.46|3155.76|3163.3|3154.6|28
1629019590000|2021-08-15 09:26:30|3163.34|3154.64|3163.18|3154.48|3163.34|3154.64|3163.1|3154.4|26
1629019600000|2021-08-15 09:26:40|3163.14|3154.44|3162.85|3154.15|3163.16|3154.46|3162.85|3154.15|26
1629019610000|2021-08-15 09:26:50|3162.83|3154.13|3162.5|3153.8|3162.83|3154.13|3162.39|3153.69|20
1629019620000|2021-08-15 09:27:00|3162.47|3153.77|3161.02|3152.32|3162.47|3153.77|3161.02|3152.32|16
1629019630000|2021-08-15 09:27:10|3161|3152.3|3160.88|3152.18|3161.02|3152.32|3160.79|3152.09|23
1629019640000|2021-08-15 09:27:20|3160.96|3152.26|3160.64|3151.94|3161.34|3152.64|3160.64|3151.94|29
1629019650000|2021-08-15 09:27:30|3160.65|3151.95|3161.2|3152.5|3161.45|3152.75|3160.56|3151.86|29
1629019660000|2021-08-15 09:27:40|3161.43|3152.73|3161.91|3153.21|3162.01|3153.31|3161.43|3152.73|26
1629019670000|2021-08-15 09:27:50|3161.92|3153.22|3161.38|3152.68|3161.99|3153.29|3161.36|3152.66|34
1629019680000|2021-08-15 09:28:00|3161.41|3152.71|3161.89|3153.19|3162|3153.3|3161.33|3152.63|27
1629019690000|2021-08-15 09:28:10|3161.79|3153.09|3161.93|3153.23|3162.05|3153.35|3161.58|3152.88|23
1629019700000|2021-08-15 09:28:20|3161.95|3153.25|3162.15|3153.45|3162.15|3153.45|3161.89|3153.19|19
1629019710000|2021-08-15 09:28:30|3162.16|3153.46|3164.88|3156.18|3164.97|3156.27|3162.16|3153.46|31
1629019720000|2021-08-15 09:28:40|3164.85|3156.15|3164.57|3155.87|3164.88|3156.18|3164.23|3155.53|32
1629019730000|2021-08-15 09:28:50|3164.7|3156|3164.24|3155.54|3165.05|3156.35|3164.05|3155.35|26
1629019740000|2021-08-15 09:29:00|3164.43|3155.73|3164.04|3155.34|3164.92|3156.22|3164.04|3155.34|31
1629019750000|2021-08-15 09:29:10|3164.06|3155.36|3162.54|3153.84|3164.23|3155.53|3162.49|3153.79|33
1629019760000|2021-08-15 09:29:20|3162.53|3153.83|3162.54|3153.84|3163.57|3154.87|3162.52|3153.82|36
1629019770000|2021-08-15 09:29:30|3162.68|3153.98|3162.85|3154.15|3162.93|3154.23|3162.52|3153.82|25
1629019780000|2021-08-15 09:29:40|3162.84|3154.14|3161.72|3153.02|3162.89|3154.19|3161.72|3153.02|37
1629019790000|2021-08-15 09:29:50|3161.74|3153.04|3160.97|3152.27|3161.84|3153.14|3160.97|3152.27|29
1629019800000|2021-08-15 09:30:00|3161.01|3152.31|3160.43|3151.73|3161.01|3152.31|3160.43|3151.73|37
1629019810000|2021-08-15 09:30:10|3160.4|3151.7|3160.23|3151.53|3160.42|3151.72|3159.66|3150.96|32
1629019820000|2021-08-15 09:30:20|3160.25|3151.55|3160.13|3151.43|3160.42|3151.72|3160.12|3151.42|35
1629019830000|2021-08-15 09:30:30|3160.1|3151.4|3160.21|3151.51|3160.21|3151.51|3160.03|3151.33|24
1629019840000|2021-08-15 09:30:40|3160.23|3151.53|3159.71|3151.01|3160.26|3151.56|3159.71|3151.01|29
1629019850000|2021-08-15 09:30:50|3159.75|3151.05|3159.09|3150.39|3159.75|3151.05|3158.74|3150.04|29
1629019860000|2021-08-15 09:31:00|3158.99|3150.29|3158.14|3149.44|3159.15|3150.45|3158.14|3149.44|36
1629019870000|2021-08-15 09:31:10|3158.21|3149.51|3156.39|3147.69|3158.32|3149.62|3156.39|3147.69|35
1629019880000|2021-08-15 09:31:20|3156.38|3147.68|3156.6|3147.9|3157.06|3148.36|3156.34|3147.64|35
1629019890000|2021-08-15 09:31:30|3156.61|3147.91|3156.96|3148.26|3158.04|3149.34|3156.61|3147.91|36
1629019900000|2021-08-15 09:31:40|3157|3148.3|3157.14|3148.44|3157.3|3148.6|3156.79|3148.09|39
1629019910000|2021-08-15 09:31:50|3157.19|3148.49|3157.02|3148.32|3157.24|3148.54|3156.82|3148.12|34
1629019920000|2021-08-15 09:32:00|3157.04|3148.34|3156.63|3147.93|3157.92|3149.22|3156.48|3147.78|39
1629019930000|2021-08-15 09:32:10|3156.64|3147.94|3156.56|3147.86|3156.73|3148.03|3156.35|3147.65|21
1629019940000|2021-08-15 09:32:20|3156.51|3147.81|3156.27|3147.57|3156.7|3148|3156.22|3147.52|28
1629019950000|2021-08-15 09:32:30|3156.25|3147.55|3155.4|3146.7|3156.27|3147.57|3155.4|3146.7|10
1629019960000|2021-08-15 09:32:40|3155.41|3146.71|3154.62|3145.92|3155.47|3146.77|3154.57|3145.87|28
1629019970000|2021-08-15 09:32:50|3154.64|3145.94|3154.6|3145.9|3154.66|3145.96|3154.57|3145.87|18
1629019980000|2021-08-15 09:33:00|3154.59|3145.89|3154.07|3145.37|3154.59|3145.89|3153.61|3144.91|22
1629019990000|2021-08-15 09:33:10|3153.87|3145.17|3155.61|3146.91|3155.62|3146.92|3153.51|3144.81|38
1629020000000|2021-08-15 09:33:20|3155.59|3146.89|3157.37|3148.67|3157.68|3148.98|3155.59|3146.89|33
1629020010000|2021-08-15 09:33:30|3157.39|3148.69|3157.37|3148.67|3157.58|3148.88|3156.84|3148.14|26
1629020020000|2021-08-15 09:33:40|3157.43|3148.73|3157.11|3148.41|3157.43|3148.73|3156.78|3148.08|26
1629020030000|2021-08-15 09:33:50|3157.09|3148.39|3157.16|3148.46|3157.3|3148.6|3156.81|3148.11|31
1629020040000|2021-08-15 09:34:00|3157.15|3148.45|3157.87|3149.17|3157.89|3149.19|3156.98|3148.28|35
1629020050000|2021-08-15 09:34:10|3157.83|3149.13|3158.86|3150.16|3158.86|3150.16|3157.79|3149.09|28
1629020060000|2021-08-15 09:34:20|3158.88|3150.18|3160.99|3152.29|3160.99|3152.29|3158.67|3149.97|34
1629020070000|2021-08-15 09:34:30|3161.1|3152.4|3162.93|3154.23|3162.96|3154.26|3160.55|3151.85|36
1629020080000|2021-08-15 09:34:40|3162.96|3154.26|3164.59|3155.89|3165.6|3156.9|3162.96|3154.26|38
1629020090000|2021-08-15 09:34:50|3164.55|3155.85|3165.69|3156.99|3165.78|3157.08|3164.33|3155.63|35
1629020100000|2021-08-15 09:35:00|3165.72|3157.02|3164.08|3155.38|3165.73|3157.03|3164.04|3155.34|38
1629020110000|2021-08-15 09:35:10|3164.11|3155.41|3165.07|3156.37|3165.35|3156.65|3163.96|3155.26|33
1629020120000|2021-08-15 09:35:20|3165.08|3156.38|3164.61|3155.91|3165.21|3156.51|3164.27|3155.57|38
1629020130000|2021-08-15 09:35:30|3164.64|3155.94|3165.45|3156.75|3165.81|3157.11|3164.32|3155.62|35
1629020140000|2021-08-15 09:35:40|3165.38|3156.68|3164.22|3155.52|3165.73|3157.03|3163.88|3155.18|35
1629020150000|2021-08-15 09:35:50|3164.24|3155.54|3164.23|3155.53|3164.89|3156.19|3163.93|3155.23|36
1629020160000|2021-08-15 09:36:00|3164.21|3155.51|3162.84|3154.14|3164.26|3155.56|3162.81|3154.11|26
1629020170000|2021-08-15 09:36:10|3162.82|3154.12|3160.86|3152.16|3162.83|3154.13|3160.86|3152.16|36
1629020180000|2021-08-15 09:36:20|3160.87|3152.17|3160.45|3151.75|3160.87|3152.17|3160.45|3151.75|32
1629020190000|2021-08-15 09:36:30|3160.47|3151.77|3162.64|3153.94|3162.64|3153.94|3160.47|3151.77|33
1629020200000|2021-08-15 09:36:40|3162.73|3154.03|3162.59|3153.89|3162.94|3154.24|3162.55|3153.85|35
1629020210000|2021-08-15 09:36:50|3162.46|3153.76|3161.76|3153.06|3162.5|3153.8|3161.76|3153.06|26
1629020220000|2021-08-15 09:37:00|3161.73|3153.03|3161.78|3153.08|3161.84|3153.14|3161.73|3153.03|13
1629020230000|2021-08-15 09:37:10|3161.79|3153.09|3163.3|3154.6|3163.3|3154.6|3161.75|3153.05|21
1629020240000|2021-08-15 09:37:20|3163.59|3154.89|3163.25|3154.55|3163.91|3155.21|3162.74|3154.04|37
1629020250000|2021-08-15 09:37:30|3163.29|3154.59|3164.32|3155.62|3164.95|3156.25|3163.29|3154.59|39
1629020260000|2021-08-15 09:37:40|3164.34|3155.64|3164.58|3155.88|3164.68|3155.98|3164.22|3155.52|34
1629020270000|2021-08-15 09:37:50|3164.59|3155.89|3163.7|3155|3164.59|3155.89|3163.7|3155|23
1629020280000|2021-08-15 09:38:00|3163.68|3154.98|3162.52|3153.82|3163.68|3154.98|3162.29|3153.59|35
1629020290000|2021-08-15 09:38:10|3162.51|3153.81|3162.29|3153.59|3162.53|3153.83|3162.27|3153.57|26
1629020300000|2021-08-15 09:38:20|3162.25|3153.55|3165.22|3156.52|3165.24|3156.54|3161.48|3152.78|35
1629020310000|2021-08-15 09:38:30|3165.29|3156.59|3165.93|3157.23|3165.93|3157.23|3165.26|3156.56|34
1629020320000|2021-08-15 09:38:40|3165.97|3157.27|3166.57|3157.87|3166.71|3158.01|3165.97|3157.27|30
1629020330000|2021-08-15 09:38:50|3166.5|3157.8|3166.31|3157.61|3166.71|3158.01|3166.23|3157.53|34
1629020340000|2021-08-15 09:39:00|3166.32|3157.62|3166.78|3158.08|3166.86|3158.16|3166.14|3157.44|30
1629020350000|2021-08-15 09:39:10|3166.8|3158.1|3167.19|3158.49|3167.22|3158.52|3166.79|3158.09|36
1629020360000|2021-08-15 09:39:20|3167.28|3158.58|3168.16|3159.46|3168.2|3159.5|3167.12|3158.42|30
1629020370000|2021-08-15 09:39:30|3168.19|3159.49|3168.38|3159.68|3168.38|3159.68|3168.03|3159.33|17
1629020380000|2021-08-15 09:39:40|3168.58|3159.88|3168.45|3159.75|3169.4|3160.7|3168.44|3159.74|34
1629020390000|2021-08-15 09:39:50|3168.46|3159.76|3168.22|3159.52|3168.82|3160.12|3168.11|3159.41|21
1629020400000|2021-08-15 09:40:00|3168.23|3159.53|3168.46|3159.76|3168.93|3160.23|3167.84|3159.14|35
1629020410000|2021-08-15 09:40:10|3168.49|3159.79|3169.24|3160.54|3169.24|3160.54|3168.45|3159.75|33
1629020420000|2021-08-15 09:40:20|3169.58|3160.88|3171.51|3162.81|3171.65|3162.95|3169.58|3160.88|35
1629020430000|2021-08-15 09:40:30|3171.55|3162.85|3172.08|3163.38|3172.63|3163.93|3171.55|3162.85|35
1629020440000|2021-08-15 09:40:40|3172.11|3163.41|3170.57|3161.87|3172.21|3163.51|3170.57|3161.87|34
1629020450000|2021-08-15 09:40:50|3170.53|3161.83|3170.03|3161.33|3170.53|3161.83|3169.34|3160.64|34
1629020460000|2021-08-15 09:41:00|3170.05|3161.35|3169.43|3160.73|3170.32|3161.62|3169.43|3160.73|33
1629020470000|2021-08-15 09:41:10|3169.13|3160.43|3168.47|3159.77|3169.56|3160.86|3168.47|3159.77|36
1629020480000|2021-08-15 09:41:20|3168.49|3159.79|3167.95|3159.25|3169.24|3160.54|3167.93|3159.23|39
1629020490000|2021-08-15 09:41:30|3168|3159.3|3168.12|3159.42|3168.12|3159.42|3167.95|3159.25|27
1629020500000|2021-08-15 09:41:40|3168.11|3159.41|3168.38|3159.68|3168.38|3159.68|3168|3159.3|25
1629020510000|2021-08-15 09:41:50|3168.67|3159.97|3169.91|3161.21|3170.15|3161.45|3168.67|3159.97|39
1629020520000|2021-08-15 09:42:00|3169.79|3161.09|3169.41|3160.71|3170.28|3161.58|3169.41|3160.71|34
1629020530000|2021-08-15 09:42:10|3169.35|3160.65|3169.51|3160.81|3169.68|3160.98|3169.21|3160.51|35
1629020540000|2021-08-15 09:42:20|3169.53|3160.83|3169.34|3160.64|3169.63|3160.93|3169.3|3160.6|28
1629020550000|2021-08-15 09:42:30|3169.28|3160.58|3168.38|3159.68|3169.33|3160.63|3168.14|3159.44|35
1629020560000|2021-08-15 09:42:40|3168.39|3159.69|3168.38|3159.68|3168.68|3159.98|3168.32|3159.62|32
1629020570000|2021-08-15 09:42:50|3168.41|3159.71|3168.27|3159.57|3168.41|3159.71|3168.27|3159.57|34
1629020580000|2021-08-15 09:43:00|3168.29|3159.59|3168.26|3159.56|3168.34|3159.64|3168.22|3159.52|24
1629020590000|2021-08-15 09:43:10|3168.31|3159.61|3168.31|3159.61|3168.33|3159.63|3168.26|3159.56|11
1629020600000|2021-08-15 09:43:20|3168.28|3159.58|3168.72|3160.02|3168.72|3160.02|3168.28|3159.58|27
1629020610000|2021-08-15 09:43:30|3168.73|3160.03|3169.09|3160.39|3169.47|3160.77|3168.63|3159.93|34
1629020620000|2021-08-15 09:43:40|3169.07|3160.37|3169.51|3160.81|3169.55|3160.85|3169.06|3160.36|33
1629020630000|2021-08-15 09:43:50|3169.48|3160.78|3169.83|3161.13|3169.94|3161.24|3169.47|3160.77|33
1629020640000|2021-08-15 09:44:00|3169.87|3161.17|3171.66|3162.96|3171.85|3163.15|3169.79|3161.09|34
1629020650000|2021-08-15 09:44:10|3171.82|3163.12|3171.98|3163.28|3171.98|3163.28|3171.17|3162.47|36
1629020660000|2021-08-15 09:44:20|3172.04|3163.34|3172.78|3164.08|3172.78|3164.08|3171.99|3163.29|32
1629020670000|2021-08-15 09:44:30|3172.8|3164.1|3173.33|3164.63|3173.33|3164.63|3172.64|3163.94|28
1629020680000|2021-08-15 09:44:40|3173.2|3164.5|3176.02|3167.32|3176.04|3167.34|3173.16|3164.46|39
1629020690000|2021-08-15 09:44:50|3175.99|3167.29|3176.75|3168.05|3176.85|3168.15|3175.87|3167.17|35
1629020700000|2021-08-15 09:45:00|3176.67|3167.97|3177.31|3168.61|3177.34|3168.64|3176.6|3167.9|35
1629020710000|2021-08-15 09:45:10|3177.16|3168.46|3177.04|3168.34|3177.33|3168.63|3177.03|3168.33|26
1629020720000|2021-08-15 09:45:20|3176.85|3168.15|3173.1|3164.4|3176.85|3168.15|3173.07|3164.37|30
1629020730000|2021-08-15 09:45:30|3173.05|3164.35|3177.27|3168.57|3177.29|3168.59|3173.05|3164.35|36
1629020740000|2021-08-15 09:45:40|3177.26|3168.56|3177.19|3168.49|3178.46|3169.76|3176.93|3168.23|38
1629020750000|2021-08-15 09:45:50|3177.32|3168.62|3177.95|3169.25|3178.12|3169.42|3176.92|3168.22|37
1629020760000|2021-08-15 09:46:00|3177.8|3169.1|3176.07|3167.37|3178.1|3169.4|3176.07|3167.37|36
1629020770000|2021-08-15 09:46:10|3176.01|3167.31|3179.68|3170.98|3179.68|3170.98|3175.91|3167.21|36
1629020780000|2021-08-15 09:46:20|3179.72|3171.02|3179.96|3171.26|3180.03|3171.33|3179.34|3170.64|38
1629020790000|2021-08-15 09:46:30|3179.94|3171.24|3180.02|3171.32|3180.14|3171.44|3179.76|3171.06|34
1629020800000|2021-08-15 09:46:40|3180.28|3171.58|3181.13|3172.43|3181.17|3172.47|3180.28|3171.58|29
1629020810000|2021-08-15 09:46:50|3181.12|3172.42|3180.62|3171.92|3181.24|3172.54|3180.62|3171.92|30
1629020820000|2021-08-15 09:47:00|3180.45|3171.75|3180.59|3171.89|3180.69|3171.99|3179.87|3171.17|35
1629020830000|2021-08-15 09:47:10|3180.62|3171.92|3179.36|3170.66|3180.62|3171.92|3179.36|3170.66|32
1629020840000|2021-08-15 09:47:20|3179.34|3170.64|3181.04|3172.34|3181.06|3172.36|3179.34|3170.64|32
1629020850000|2021-08-15 09:47:30|3180.97|3172.27|3179.84|3171.14|3181|3172.3|3179.78|3171.08|31
1629020860000|2021-08-15 09:47:40|3179.83|3171.13|3177.66|3168.96|3179.86|3171.16|3177.58|3168.88|30
1629020870000|2021-08-15 09:47:50|3177.64|3168.94|3178.04|3169.34|3178.06|3169.36|3176.76|3168.06|36
1629020880000|2021-08-15 09:48:00|3177.97|3169.27|3177.12|3168.42|3177.97|3169.27|3176.66|3167.96|33
1629020890000|2021-08-15 09:48:10|3177.13|3168.43|3176.54|3167.84|3177.57|3168.87|3176.42|3167.72|37
1629020900000|2021-08-15 09:48:20|3176.52|3167.82|3176.59|3167.89|3176.7|3168|3175.69|3166.99|33
1629020910000|2021-08-15 09:48:30|3176.64|3167.94|3176.61|3167.91|3177.53|3168.83|3176.48|3167.78|34
1629020920000|2021-08-15 09:48:40|3176.5|3167.8|3175.82|3167.12|3176.7|3168|3175.7|3167|35
1629020930000|2021-08-15 09:48:50|3175.79|3167.09|3174.94|3166.24|3175.82|3167.12|3174.85|3166.15|29
1629020940000|2021-08-15 09:49:00|3174.9|3166.2|3173.71|3165.01|3174.99|3166.29|3173.29|3164.59|38
1629020950000|2021-08-15 09:49:10|3173.77|3165.07|3173.09|3164.39|3173.8|3165.1|3172.32|3163.62|36
1629020960000|2021-08-15 09:49:20|3173.1|3164.4|3174.41|3165.71|3175.44|3166.74|3173.07|3164.37|30
1629020970000|2021-08-15 09:49:30|3174.46|3165.76|3174.69|3165.99|3174.69|3165.99|3173.65|3164.95|35
1629020980000|2021-08-15 09:49:40|3174.66|3165.96|3174.95|3166.25|3175.78|3167.08|3174.63|3165.93|37
1629020990000|2021-08-15 09:49:50|3174.87|3166.17|3176.62|3167.92|3176.76|3168.06|3174.29|3165.59|38
1629021000000|2021-08-15 09:50:00|3176.57|3167.87|3175.53|3166.83|3177.57|3168.87|3175.36|3166.66|39
1629021010000|2021-08-15 09:50:10|3175.49|3166.79|3173.45|3164.75|3175.53|3166.83|3173.38|3164.68|36
1629021020000|2021-08-15 09:50:20|3173.4|3164.7|3174.92|3166.22|3175.03|3166.33|3173.23|3164.53|33
1629021030000|2021-08-15 09:50:30|3174.95|3166.25|3174.53|3165.83|3175.73|3167.03|3174.48|3165.78|38
1629021040000|2021-08-15 09:50:40|3174.54|3165.84|3174.14|3165.44|3174.55|3165.85|3173.98|3165.28|23
1629021050000|2021-08-15 09:50:50|3174.13|3165.43|3172.31|3163.61|3174.13|3165.43|3172.31|3163.61|29
1629021060000|2021-08-15 09:51:00|3172.32|3163.62|3172.23|3163.53|3172.32|3163.62|3172.18|3163.48|27
1629021070000|2021-08-15 09:51:10|3172.21|3163.51|3171.99|3163.29|3173|3164.3|3171.99|3163.29|33
1629021080000|2021-08-15 09:51:20|3172.06|3163.36|3172.16|3163.46|3172.2|3163.5|3172.06|3163.36|23
1629021090000|2021-08-15 09:51:30|3172.15|3163.45|3174.03|3165.33|3174.22|3165.52|3172.06|3163.36|26
1629021100000|2021-08-15 09:51:40|3173.81|3165.11|3173.07|3164.37|3173.81|3165.11|3172.69|3163.99|36
1629021110000|2021-08-15 09:51:50|3173.1|3164.4|3172.03|3163.33|3173.15|3164.45|3171.94|3163.24|35
1629021120000|2021-08-15 09:52:00|3172.08|3163.38|3171.78|3163.08|3172.12|3163.42|3171.78|3163.08|29
1629021130000|2021-08-15 09:52:10|3171.53|3162.83|3172.57|3163.87|3172.58|3163.88|3171.49|3162.79|36
1629021140000|2021-08-15 09:52:20|3172.58|3163.88|3172.51|3163.81|3172.58|3163.88|3172.48|3163.78|29
1629021150000|2021-08-15 09:52:30|3172.52|3163.82|3174.18|3165.48|3174.18|3165.48|3172.5|3163.8|33
1629021160000|2021-08-15 09:52:40|3174.28|3165.58|3174.06|3165.36|3174.51|3165.81|3173.58|3164.88|32
1629021170000|2021-08-15 09:52:50|3174.05|3165.35|3175.44|3166.74|3175.63|3166.93|3174.04|3165.34|33
1629021180000|2021-08-15 09:53:00|3175.78|3167.08|3175.52|3166.82|3175.78|3167.08|3174.53|3165.83|38
1629021190000|2021-08-15 09:53:10|3175.53|3166.83|3173.99|3165.29|3175.64|3166.94|3173.99|3165.29|35
1629021200000|2021-08-15 09:53:20|3174|3165.3|3174.19|3165.49|3174.22|3165.52|3173.98|3165.28|33
1629021210000|2021-08-15 09:53:30|3174.18|3165.48|3174.09|3165.39|3174.24|3165.54|3173.99|3165.29|21
1629021220000|2021-08-15 09:53:40|3174.08|3165.38|3174.23|3165.53|3174.39|3165.69|3174.06|3165.36|19
1629021230000|2021-08-15 09:53:50|3174.21|3165.51|3173.84|3165.14|3174.21|3165.51|3173.8|3165.1|20
1629021240000|2021-08-15 09:54:00|3173.81|3165.11|3172.51|3163.81|3173.81|3165.11|3172.51|3163.81|23
1629021250000|2021-08-15 09:54:10|3172.5|3163.8|3172.47|3163.77|3172.51|3163.81|3172.4|3163.7|13
1629021260000|2021-08-15 09:54:20|3172.45|3163.75|3172.23|3163.53|3173.01|3164.31|3171.83|3163.13|24
1629021270000|2021-08-15 09:54:30|3172.13|3163.43|3172.29|3163.59|3172.29|3163.59|3171.94|3163.24|29
1629021280000|2021-08-15 09:54:40|3172.31|3163.61|3171.77|3163.07|3172.82|3164.12|3171.67|3162.97|32
1629021290000|2021-08-15 09:54:50|3171.76|3163.06|3171.94|3163.24|3172.05|3163.35|3171.74|3163.04|18
1629021300000|2021-08-15 09:55:00|3171.85|3163.15|3170.6|3161.9|3171.85|3163.15|3170.57|3161.87|32
1629021310000|2021-08-15 09:55:10|3170.61|3161.91|3169.63|3160.93|3170.61|3161.91|3169.53|3160.83|35
1629021320000|2021-08-15 09:55:20|3169.61|3160.91|3169.22|3160.52|3169.68|3160.98|3169.17|3160.47|30
1629021330000|2021-08-15 09:55:30|3169.24|3160.54|3169.07|3160.37|3169.44|3160.74|3168.86|3160.16|26
1629021340000|2021-08-15 09:55:40|3169.13|3160.43|3169.14|3160.44|3169.71|3161.01|3169.11|3160.41|35
1629021350000|2021-08-15 09:55:50|3169.13|3160.43|3169.48|3160.78|3169.48|3160.78|3168.68|3159.98|30
1629021360000|2021-08-15 09:56:00|3169.49|3160.79|3168.93|3160.23|3169.7|3161|3168.92|3160.22|28
1629021370000|2021-08-15 09:56:10|3168.84|3160.14|3168.59|3159.89|3168.87|3160.17|3168.5|3159.8|18
1629021380000|2021-08-15 09:56:20|3168.6|3159.9|3168.25|3159.55|3168.6|3159.9|3168.24|3159.54|21
1629021390000|2021-08-15 09:56:30|3168.26|3159.56|3168.56|3159.86|3168.7|3160|3168.22|3159.52|23
1629021400000|2021-08-15 09:56:40|3168.57|3159.87|3167.86|3159.16|3168.6|3159.9|3167.46|3158.76|30
1629021410000|2021-08-15 09:56:50|3167.87|3159.17|3167.61|3158.91|3167.87|3159.17|3167.6|3158.9|27
1629021420000|2021-08-15 09:57:00|3167.62|3158.92|3167.09|3158.39|3167.66|3158.96|3167.08|3158.38|19
1629021430000|2021-08-15 09:57:10|3167.1|3158.4|3167.76|3159.06|3167.81|3159.11|3167.02|3158.32|20
1629021440000|2021-08-15 09:57:20|3167.79|3159.09|3167.68|3158.98|3167.86|3159.16|3167.57|3158.87|31
1629021450000|2021-08-15 09:57:30|3167.66|3158.96|3167.16|3158.46|3167.71|3159.01|3167.12|3158.42|24
1629021460000|2021-08-15 09:57:40|3167.15|3158.45|3167.13|3158.43|3167.16|3158.46|3167.03|3158.33|23
1629021470000|2021-08-15 09:57:50|3167.12|3158.42|3166.88|3158.18|3167.12|3158.42|3166.49|3157.79|34
1629021480000|2021-08-15 09:58:00|3166.87|3158.17|3164.8|3156.1|3166.87|3158.17|3164.8|3156.1|33
1629021490000|2021-08-15 09:58:10|3164.85|3156.15|3165.52|3156.82|3165.52|3156.82|3164.85|3156.15|27
1629021500000|2021-08-15 09:58:20|3165.64|3156.94|3168.11|3159.41|3169.04|3160.34|3165.64|3156.94|40
1629021510000|2021-08-15 09:58:30|3168.12|3159.42|3168.44|3159.74|3168.46|3159.76|3168.12|3159.42|29
1629021520000|2021-08-15 09:58:40|3168.42|3159.72|3168|3159.3|3168.54|3159.84|3167.73|3159.03|28
1629021530000|2021-08-15 09:58:50|3167.99|3159.29|3167.79|3159.09|3168.06|3159.36|3167.73|3159.03|23
1629021540000|2021-08-15 09:59:00|3167.8|3159.1|3168.27|3159.57|3168.78|3160.08|3167.66|3158.96|30
1629021550000|2021-08-15 09:59:10|3168.17|3159.47|3168.77|3160.07|3168.84|3160.14|3168.13|3159.43|24
1629021560000|2021-08-15 09:59:20|3168.71|3160.01|3169.96|3161.26|3170|3161.3|3168.64|3159.94|35
1629021570000|2021-08-15 09:59:30|3169.97|3161.27|3169.3|3160.6|3169.97|3161.27|3169.29|3160.59|30
1629021580000|2021-08-15 09:59:40|3169.32|3160.62|3169.87|3161.17|3169.88|3161.18|3169.2|3160.5|30
1629021590000|2021-08-15 09:59:50|3169.88|3161.18|3169.51|3160.81|3170.15|3161.45|3169.38|3160.68|32
1629021600000|2021-08-15 10:00:00|3169.52|3160.82|3167.1|3158.4|3169.52|3160.82|3167.1|3158.4|34
1629021610000|2021-08-15 10:00:10|3166.92|3158.22|3165.1|3156.4|3166.92|3158.22|3165.09|3156.39|37
1629021620000|2021-08-15 10:00:20|3165.05|3156.35|3164.56|3155.86|3165.62|3156.92|3164.56|3155.86|31
1629021630000|2021-08-15 10:00:30|3164.55|3155.85|3164.76|3156.06|3164.82|3156.12|3164.25|3155.55|29
1629021640000|2021-08-15 10:00:40|3164.75|3156.05|3164.61|3155.91|3164.8|3156.1|3164.45|3155.75|18
1629021650000|2021-08-15 10:00:50|3163.58|3154.88|3162.55|3153.85|3163.65|3154.95|3162.55|3153.85|29
1629021660000|2021-08-15 10:01:00|3162.45|3153.75|3162.31|3153.61|3162.73|3154.03|3162.2|3153.5|37
1629021670000|2021-08-15 10:01:10|3162.3|3153.6|3162.21|3153.51|3162.32|3153.62|3162.09|3153.39|27
1629021680000|2021-08-15 10:01:20|3162.19|3153.49|3162.09|3153.39|3162.19|3153.49|3162.01|3153.31|21
1629021690000|2021-08-15 10:01:30|3162.07|3153.37|3161.42|3152.72|3162.07|3153.37|3161.35|3152.65|26
1629021700000|2021-08-15 10:01:40|3161.45|3152.75|3160.32|3151.62|3161.5|3152.8|3160.3|3151.6|32
1629021710000|2021-08-15 10:01:50|3160.33|3151.63|3160.37|3151.67|3160.45|3151.75|3160.32|3151.62|12
1629021720000|2021-08-15 10:02:00|3160.63|3151.93|3163.07|3154.37|3163.07|3154.37|3160.63|3151.93|33
1629021730000|2021-08-15 10:02:10|3162.91|3154.21|3162.35|3153.65|3163.18|3154.48|3162.34|3153.64|35
1629021740000|2021-08-15 10:02:20|3162.37|3153.67|3162.14|3153.44|3162.41|3153.71|3161.79|3153.09|35
1629021750000|2021-08-15 10:02:30|3162.1|3153.4|3163.61|3154.91|3163.63|3154.93|3162.05|3153.35|28
1629021760000|2021-08-15 10:02:40|3163.77|3155.07|3163.63|3154.93|3164.87|3156.17|3163.55|3154.85|37
1629021770000|2021-08-15 10:02:50|3163.65|3154.95|3164.78|3156.08|3164.92|3156.22|3163.65|3154.95|37
1629021780000|2021-08-15 10:03:00|3164.79|3156.09|3165.25|3156.55|3166.42|3157.72|3164.61|3155.91|34
1629021790000|2021-08-15 10:03:10|3165.34|3156.64|3164.32|3155.62|3165.43|3156.73|3164.17|3155.47|36
1629021800000|2021-08-15 10:03:20|3164.34|3155.64|3163.31|3154.61|3164.51|3155.81|3163.19|3154.49|33
1629021810000|2021-08-15 10:03:30|3163.55|3154.85|3165.93|3157.23|3166.29|3157.59|3163.55|3154.85|34
1629021820000|2021-08-15 10:03:40|3165.92|3157.22|3165.35|3156.65|3165.92|3157.22|3165.04|3156.34|31
1629021830000|2021-08-15 10:03:50|3165.37|3156.67|3165.42|3156.72|3165.55|3156.85|3165.32|3156.62|26
1629021840000|2021-08-15 10:04:00|3165.37|3156.67|3163.88|3155.18|3165.43|3156.73|3163.88|3155.18|29
1629021850000|2021-08-15 10:04:10|3163.9|3155.2|3164.3|3155.6|3164.83|3156.13|3163.9|3155.2|34
1629021860000|2021-08-15 10:04:20|3164.38|3155.68|3164.31|3155.61|3164.62|3155.92|3164.24|3155.54|28
1629021870000|2021-08-15 10:04:30|3164.24|3155.54|3164.9|3156.2|3164.96|3156.26|3164.17|3155.47|25
1629021880000|2021-08-15 10:04:40|3164.88|3156.18|3165.07|3156.37|3165.76|3157.06|3164.88|3156.18|33
1629021890000|2021-08-15 10:04:50|3165.09|3156.39|3165.99|3157.29|3165.99|3157.29|3165.07|3156.37|27
1629021900000|2021-08-15 10:05:00|3165.93|3157.23|3165.72|3157.02|3165.93|3157.23|3165.5|3156.8|28
1629021910000|2021-08-15 10:05:10|3165.71|3157.01|3167.57|3158.87|3167.62|3158.92|3165.67|3156.97|32
1629021920000|2021-08-15 10:05:20|3167.71|3159.01|3167.86|3159.16|3167.86|3159.16|3166.77|3158.07|39
1629021930000|2021-08-15 10:05:30|3167.9|3159.2|3167.63|3158.93|3168.02|3159.32|3167.58|3158.88|25
1629021940000|2021-08-15 10:05:40|3167.58|3158.88|3167.56|3158.86|3167.64|3158.94|3167.39|3158.69|35
1629021950000|2021-08-15 10:05:50|3167.57|3158.87|3167.92|3159.22|3167.95|3159.25|3167.28|3158.58|20
1629021960000|2021-08-15 10:06:00|3167.85|3159.15|3167.81|3159.11|3167.97|3159.27|3167.22|3158.52|23
1629021970000|2021-08-15 10:06:10|3167.87|3159.17|3167.37|3158.67|3167.87|3159.17|3167.36|3158.66|30
1629021980000|2021-08-15 10:06:20|3167.44|3158.74|3169.3|3160.6|3169.3|3160.6|3167.44|3158.74|27
1629021990000|2021-08-15 10:06:30|3169.49|3160.79|3168.14|3159.44|3169.66|3160.96|3168.14|3159.44|36
1629022000000|2021-08-15 10:06:40|3167.98|3159.28|3167.76|3159.06|3168.1|3159.4|3167.62|3158.92|39
1629022010000|2021-08-15 10:06:50|3167.77|3159.07|3168.18|3159.48|3168.26|3159.56|3167.68|3158.98|37
1629022020000|2021-08-15 10:07:00|3168.13|3159.43|3167.51|3158.81|3168.13|3159.43|3167.38|3158.68|39
1629022030000|2021-08-15 10:07:10|3167.77|3159.07|3168.12|3159.42|3168.26|3159.56|3167.77|3159.07|39
1629022040000|2021-08-15 10:07:20|3168.24|3159.54|3168.31|3159.61|3169.36|3160.66|3168.2|3159.5|38
1629022050000|2021-08-15 10:07:30|3168.3|3159.6|3169.48|3160.78|3169.98|3161.28|3168.28|3159.58|25
1629022060000|2021-08-15 10:07:40|3169.46|3160.76|3169.26|3160.56|3169.7|3161|3168.78|3160.08|30
1629022070000|2021-08-15 10:07:50|3169.24|3160.54|3169.88|3161.18|3170.02|3161.32|3169.2|3160.5|34
1629022080000|2021-08-15 10:08:00|3170.03|3161.33|3169.72|3161.02|3170.03|3161.33|3169.69|3160.99|27
1629022090000|2021-08-15 10:08:10|3169.74|3161.04|3169.78|3161.08|3169.91|3161.21|3169.65|3160.95|24
1629022100000|2021-08-15 10:08:20|3169.81|3161.11|3169.86|3161.16|3169.96|3161.26|3169.72|3161.02|22
1629022110000|2021-08-15 10:08:30|3169.83|3161.13|3169.73|3161.03|3169.86|3161.16|3169.72|3161.02|20
1629022120000|2021-08-15 10:08:40|3169.74|3161.04|3169.65|3160.95|3170.55|3161.85|3169.65|3160.95|31
1629022130000|2021-08-15 10:08:50|3169.62|3160.92|3170.47|3161.77|3170.47|3161.77|3169.49|3160.79|22
1629022140000|2021-08-15 10:09:00|3170.5|3161.8|3169.57|3160.87|3170.56|3161.86|3169.54|3160.84|29
1629022150000|2021-08-15 10:09:10|3169.54|3160.84|3169.26|3160.56|3169.92|3161.22|3168.78|3160.08|36
1629022160000|2021-08-15 10:09:20|3169.34|3160.64|3169.38|3160.68|3169.52|3160.82|3169.26|3160.56|31
1629022170000|2021-08-15 10:09:30|3169.35|3160.65|3171.63|3162.93|3172.01|3163.31|3169.32|3160.62|34
1629022180000|2021-08-15 10:09:40|3171.82|3163.12|3171.3|3162.6|3171.86|3163.16|3171.24|3162.54|30
1629022190000|2021-08-15 10:09:50|3171.32|3162.62|3176.8|3168.1|3177.76|3169.06|3171.32|3162.62|36
1629022200000|2021-08-15 10:10:00|3176.97|3168.27|3177.55|3168.85|3177.85|3169.15|3176.23|3167.53|33
1629022210000|2021-08-15 10:10:10|3177.7|3169|3177.33|3168.63|3178.73|3170.03|3177.27|3168.57|38
1629022220000|2021-08-15 10:10:20|3177.46|3168.76|3181.35|3172.65|3181.64|3172.94|3177.17|3168.47|36
1629022230000|2021-08-15 10:10:30|3181.41|3172.71|3179.67|3170.97|3181.77|3173.07|3179.26|3170.56|39
1629022240000|2021-08-15 10:10:40|3179.55|3170.85|3179.14|3170.44|3180.08|3171.38|3179.05|3170.35|34
1629022250000|2021-08-15 10:10:50|3179.24|3170.54|3178.59|3169.89|3179.76|3171.06|3178.54|3169.84|36
1629022260000|2021-08-15 10:11:00|3178.85|3170.15|3176.91|3168.21|3178.85|3170.15|3176.91|3168.21|35
1629022270000|2021-08-15 10:11:10|3176.89|3168.19|3176.52|3167.82|3176.89|3168.19|3175.63|3166.93|30
1629022280000|2021-08-15 10:11:20|3176.79|3168.09|3176.63|3167.93|3176.82|3168.12|3175.46|3166.76|35
1629022290000|2021-08-15 10:11:30|3176.6|3167.9|3176.9|3168.2|3177.05|3168.35|3176.6|3167.9|23
1629022300000|2021-08-15 10:11:40|3176.89|3168.19|3176.45|3167.75|3176.97|3168.27|3175.99|3167.29|30
1629022310000|2021-08-15 10:11:50|3176.41|3167.71|3175.04|3166.34|3176.58|3167.88|3175.04|3166.34|37
1629022320000|2021-08-15 10:12:00|3174.95|3166.25|3174.76|3166.06|3175.06|3166.36|3174.67|3165.97|28
1629022330000|2021-08-15 10:12:10|3174.75|3166.05|3173.45|3164.75|3174.75|3166.05|3173.45|3164.75|32
1629022340000|2021-08-15 10:12:20|3173.46|3164.76|3174.16|3165.46|3174.33|3165.63|3173.18|3164.48|36
1629022350000|2021-08-15 10:12:30|3174.07|3165.37|3173.9|3165.2|3174.3|3165.6|3173.72|3165.02|31
1629022360000|2021-08-15 10:12:40|3173.88|3165.18|3173.41|3164.71|3174.02|3165.32|3173.37|3164.67|32
1629022370000|2021-08-15 10:12:50|3173.5|3164.8|3173.62|3164.92|3173.65|3164.95|3173.45|3164.75|18
1629022380000|2021-08-15 10:13:00|3173.58|3164.88|3172.9|3164.2|3173.58|3164.88|3172.73|3164.03|32
1629022390000|2021-08-15 10:13:10|3172.89|3164.19|3172.66|3163.96|3173.06|3164.36|3171.84|3163.14|35
1629022400000|2021-08-15 10:13:20|3172.91|3164.21|3173.27|3164.57|3173.91|3165.21|3172.67|3163.97|38
1629022410000|2021-08-15 10:13:30|3173.31|3164.61|3177.79|3169.09|3177.86|3169.16|3172.82|3164.12|36
1629022420000|2021-08-15 10:13:40|3177.92|3169.22|3176.4|3167.7|3177.96|3169.26|3176.31|3167.61|36
1629022430000|2021-08-15 10:13:50|3176.29|3167.59|3176.49|3167.79|3176.58|3167.88|3176.25|3167.55|31
1629022440000|2021-08-15 10:14:00|3176.51|3167.81|3175.05|3166.35|3176.51|3167.81|3174.29|3165.59|34
1629022450000|2021-08-15 10:14:10|3175|3166.3|3175.4|3166.7|3176.1|3167.4|3174.67|3165.97|36
1629022460000|2021-08-15 10:14:20|3175.2|3166.5|3174.93|3166.23|3175.4|3166.7|3174.6|3165.9|30
1629022470000|2021-08-15 10:14:30|3174.91|3166.21|3174.81|3166.11|3175.26|3166.56|3174.81|3166.11|33
1629022480000|2021-08-15 10:14:40|3174.73|3166.03|3174.22|3165.52|3174.75|3166.05|3174.22|3165.52|33
1629022490000|2021-08-15 10:14:50|3173.89|3165.19|3173.55|3164.85|3174.31|3165.61|3173.49|3164.79|33
1629022500000|2021-08-15 10:15:00|3173.6|3164.9|3176.51|3167.81|3176.55|3167.85|3173.34|3164.64|32
1629022510000|2021-08-15 10:15:10|3176.48|3167.78|3178.33|3169.63|3178.33|3169.63|3176.48|3167.78|38
1629022520000|2021-08-15 10:15:20|3178.22|3169.52|3178.51|3169.81|3178.76|3170.06|3178.21|3169.51|36
1629022530000|2021-08-15 10:15:30|3178.59|3169.89|3177.81|3169.11|3178.59|3169.89|3177.46|3168.76|40
1629022540000|2021-08-15 10:15:40|3177.8|3169.1|3177.97|3169.27|3178.42|3169.72|3177.19|3168.49|35
1629022550000|2021-08-15 10:15:50|3177.96|3169.26|3177.78|3169.08|3177.97|3169.27|3177.6|3168.9|32
1629022560000|2021-08-15 10:16:00|3177.79|3169.09|3177.49|3168.79|3177.79|3169.09|3176.82|3168.12|38
1629022570000|2021-08-15 10:16:10|3177.5|3168.8|3178.77|3170.07|3178.83|3170.13|3177.43|3168.73|26
1629022580000|2021-08-15 10:16:20|3178.54|3169.84|3177.41|3168.71|3178.8|3170.1|3177.07|3168.37|34
1629022590000|2021-08-15 10:16:30|3177.46|3168.76|3177.39|3168.69|3177.8|3169.1|3177.15|3168.45|32
1629022600000|2021-08-15 10:16:40|3177.23|3168.53|3177.16|3168.46|3177.31|3168.61|3177.05|3168.35|29
1629022610000|2021-08-15 10:16:50|3176.74|3168.04|3176.12|3167.42|3176.87|3168.17|3176|3167.3|34
1629022620000|2021-08-15 10:17:00|3176.11|3167.41|3175.24|3166.54|3176.11|3167.41|3175.1|3166.4|37
1629022630000|2021-08-15 10:17:10|3175.28|3166.58|3175.37|3166.67|3175.44|3166.74|3175.03|3166.33|27
1629022640000|2021-08-15 10:17:20|3175.34|3166.64|3176.11|3167.41|3176.18|3167.48|3175.33|3166.63|34
1629022650000|2021-08-15 10:17:30|3175.84|3167.14|3175.87|3167.17|3176.1|3167.4|3175.62|3166.92|32
1629022660000|2021-08-15 10:17:40|3175.94|3167.24|3175.31|3166.61|3175.94|3167.24|3175.31|3166.61|23
1629022670000|2021-08-15 10:17:50|3175.25|3166.55|3175.43|3166.73|3175.49|3166.79|3175.21|3166.51|22
1629022680000|2021-08-15 10:18:00|3175.47|3166.77|3175.83|3167.13|3176.56|3167.86|3175.46|3166.76|30
1629022690000|2021-08-15 10:18:10|3175.8|3167.1|3175.68|3166.98|3175.88|3167.18|3175.59|3166.89|34
1629022700000|2021-08-15 10:18:20|3175.7|3167|3175.24|3166.54|3175.7|3167|3175.06|3166.36|34
1629022710000|2021-08-15 10:18:30|3175.25|3166.55|3175.43|3166.73|3175.43|3166.73|3174.83|3166.13|29
1629022720000|2021-08-15 10:18:40|3175.74|3167.04|3175.55|3166.85|3176.12|3167.42|3175.26|3166.56|35
1629022730000|2021-08-15 10:18:50|3175.44|3166.74|3174.24|3165.54|3175.44|3166.74|3174.22|3165.52|30
1629022740000|2021-08-15 10:19:00|3174.25|3165.55|3174.19|3165.49|3174.97|3166.27|3174.14|3165.44|26
1629022750000|2021-08-15 10:19:10|3174.17|3165.47|3174.04|3165.34|3174.21|3165.51|3173.99|3165.29|29
1629022760000|2021-08-15 10:19:20|3174.06|3165.36|3174.16|3165.46|3174.19|3165.49|3174.03|3165.33|27
1629022770000|2021-08-15 10:19:30|3174.09|3165.39|3173.83|3165.13|3174.11|3165.41|3173.77|3165.07|31
1629022780000|2021-08-15 10:19:40|3173.87|3165.17|3172.81|3164.11|3173.92|3165.22|3172.77|3164.07|31
1629022790000|2021-08-15 10:19:50|3172.78|3164.08|3172.14|3163.44|3172.78|3164.08|3172.09|3163.39|31
1629022800000|2021-08-15 10:20:00|3172.15|3163.45|3171.92|3163.22|3172.78|3164.08|3171.92|3163.22|35
1629022810000|2021-08-15 10:20:10|3171.94|3163.24|3171.49|3162.79|3171.94|3163.24|3171.43|3162.73|33
1629022820000|2021-08-15 10:20:20|3171.5|3162.8|3170.83|3162.13|3171.53|3162.83|3170.57|3161.87|37
1629022830000|2021-08-15 10:20:30|3170.85|3162.15|3170.91|3162.21|3171.39|3162.69|3170.83|3162.13|34
1629022840000|2021-08-15 10:20:40|3171.15|3162.45|3170.92|3162.22|3171.19|3162.49|3170.92|3162.22|33
1629022850000|2021-08-15 10:20:50|3170.91|3162.21|3170.79|3162.09|3171.09|3162.39|3170.79|3162.09|30
1629022860000|2021-08-15 10:21:00|3170.69|3161.99|3170.46|3161.76|3170.7|3162|3170.4|3161.7|28
1629022870000|2021-08-15 10:21:10|3170.47|3161.77|3170.4|3161.7|3170.52|3161.82|3170.23|3161.53|30
1629022880000|2021-08-15 10:21:20|3170.42|3161.72|3170.01|3161.31|3170.42|3161.72|3170.01|3161.31|21
1629022890000|2021-08-15 10:21:30|3169.88|3161.18|3170.38|3161.68|3170.38|3161.68|3169.73|3161.03|35
1629022900000|2021-08-15 10:21:40|3170.41|3161.71|3171.99|3163.29|3172.3|3163.6|3170.41|3161.71|36
1629022910000|2021-08-15 10:21:50|3172.04|3163.34|3170.99|3162.29|3172.14|3163.44|3170.87|3162.17|34
1629022920000|2021-08-15 10:22:00|3171.03|3162.33|3169.16|3160.46|3171.03|3162.33|3169.16|3160.46|34
1629022930000|2021-08-15 10:22:10|3169.08|3160.38|3168.35|3159.65|3169.08|3160.38|3168.33|3159.63|28
1629022940000|2021-08-15 10:22:20|3168.3|3159.6|3169.09|3160.39|3169.09|3160.39|3168.3|3159.6|27
1629022950000|2021-08-15 10:22:30|3169.16|3160.46|3168.36|3159.66|3169.17|3160.47|3168.34|3159.64|34
1629022960000|2021-08-15 10:22:40|3168.35|3159.65|3167.93|3159.23|3168.35|3159.65|3167.91|3159.21|26
1629022970000|2021-08-15 10:22:50|3167.72|3159.02|3167.86|3159.16|3167.88|3159.18|3167.51|3158.81|28
1629022980000|2021-08-15 10:23:00|3167.85|3159.15|3167.81|3159.11|3167.85|3159.15|3167.47|3158.77|34
1629022990000|2021-08-15 10:23:10|3167.72|3159.02|3165.52|3156.82|3167.72|3159.02|3165.52|3156.82|37
1629023000000|2021-08-15 10:23:20|3165.54|3156.84|3163.34|3154.64|3165.56|3156.86|3163.34|3154.64|34
1629023010000|2021-08-15 10:23:30|3163.32|3154.62|3163.12|3154.42|3163.45|3154.75|3161.96|3153.26|28
1629023020000|2021-08-15 10:23:40|3163.87|3155.17|3163.52|3154.82|3164.55|3155.85|3163.24|3154.54|36
1629023030000|2021-08-15 10:23:50|3163.42|3154.72|3163.27|3154.57|3163.68|3154.98|3163.25|3154.55|32
1629023040000|2021-08-15 10:24:00|3163.37|3154.67|3165.64|3156.94|3165.64|3156.94|3163.36|3154.66|37
1629023050000|2021-08-15 10:24:10|3165.67|3156.97|3165.69|3156.99|3166.43|3157.73|3165.59|3156.89|32
1629023060000|2021-08-15 10:24:20|3165.58|3156.88|3166.67|3157.97|3166.82|3158.12|3165.48|3156.78|34
1629023070000|2021-08-15 10:24:30|3166.69|3157.99|3169.09|3160.39|3169.21|3160.51|3166.69|3157.99|29
1629023080000|2021-08-15 10:24:40|3169.12|3160.42|3168.81|3160.11|3169.28|3160.58|3167.83|3159.13|38
1629023090000|2021-08-15 10:24:50|3168.59|3159.89|3168.67|3159.97|3169.14|3160.44|3168.37|3159.67|35
1629023100000|2021-08-15 10:25:00|3169.02|3160.32|3168.39|3159.69|3169.05|3160.35|3168.16|3159.46|33
1629023110000|2021-08-15 10:25:10|3168.41|3159.71|3167.7|3159|3168.88|3160.18|3167.64|3158.94|33
1629023120000|2021-08-15 10:25:20|3167.58|3158.88|3167.57|3158.87|3167.65|3158.95|3167.44|3158.74|31
1629023130000|2021-08-15 10:25:30|3167.54|3158.84|3167.53|3158.83|3167.61|3158.91|3167.53|3158.83|19
1629023140000|2021-08-15 10:25:40|3167.54|3158.84|3167.75|3159.05|3167.8|3159.1|3167.53|3158.83|15
1629023150000|2021-08-15 10:25:50|3167.6|3158.9|3167.69|3158.99|3167.71|3159.01|3167.58|3158.88|23
1629023160000|2021-08-15 10:26:00|3167.67|3158.97|3166.86|3158.16|3167.93|3159.23|3166.83|3158.13|24
1629023170000|2021-08-15 10:26:10|3166.82|3158.12|3166.86|3158.16|3166.91|3158.21|3165.96|3157.26|34
1629023180000|2021-08-15 10:26:20|3166.82|3158.12|3166.78|3158.08|3167.39|3158.69|3166.73|3158.03|31
1629023190000|2021-08-15 10:26:30|3166.76|3158.06|3164.97|3156.27|3166.79|3158.09|3164.97|3156.27|35
1629023200000|2021-08-15 10:26:40|3164.93|3156.23|3164.26|3155.56|3165.51|3156.81|3163.73|3155.03|38
1629023210000|2021-08-15 10:26:50|3164.24|3155.54|3164.48|3155.78|3164.94|3156.24|3164.21|3155.51|34
1629023220000|2021-08-15 10:27:00|3164.49|3155.79|3163.84|3155.14|3164.49|3155.79|3163.73|3155.03|36
1629023230000|2021-08-15 10:27:10|3164.35|3155.65|3166.08|3157.38|3166.08|3157.38|3164.34|3155.64|37
1629023240000|2021-08-15 10:27:20|3166|3157.3|3165.34|3156.64|3166.13|3157.43|3165.16|3156.46|28
1629023250000|2021-08-15 10:27:30|3165.09|3156.39|3164.33|3155.63|3165.58|3156.88|3163.8|3155.1|37
1629023260000|2021-08-15 10:27:40|3164.3|3155.6|3163.39|3154.69|3164.46|3155.76|3163.34|3154.64|31
1629023270000|2021-08-15 10:27:50|3163.12|3154.42|3162.64|3153.94|3163.12|3154.42|3162.64|3153.94|28
1629023280000|2021-08-15 10:28:00|3162.4|3153.7|3162.77|3154.07|3162.82|3154.12|3162.38|3153.68|25
1629023290000|2021-08-15 10:28:10|3163.09|3154.39|3162.74|3154.04|3163.11|3154.41|3162.7|3154|32
1629023300000|2021-08-15 10:28:20|3162.73|3154.03|3163.02|3154.32|3163.06|3154.36|3162.53|3153.83|17
1629023310000|2021-08-15 10:28:30|3163.04|3154.34|3162.62|3153.92|3163.8|3155.1|3162.58|3153.88|20
1629023320000|2021-08-15 10:28:40|3162.69|3153.99|3162.58|3153.88|3162.75|3154.05|3162.58|3153.88|9
1629023330000|2021-08-15 10:28:50|3162.49|3153.79|3162.37|3153.67|3162.51|3153.81|3162.32|3153.62|16
1629023340000|2021-08-15 10:29:00|3162.39|3153.69|3162.44|3153.74|3162.56|3153.86|3162.15|3153.45|26
1629023350000|2021-08-15 10:29:10|3162.43|3153.73|3162.58|3153.88|3162.67|3153.97|3162.38|3153.68|13
1629023360000|2021-08-15 10:29:20|3162.57|3153.87|3162.3|3153.6|3162.57|3153.87|3162.24|3153.54|15
1629023370000|2021-08-15 10:29:30|3162.32|3153.62|3162.7|3154|3162.72|3154.02|3162.31|3153.61|11
1629023380000|2021-08-15 10:29:40|3162.66|3153.96|3162.05|3153.35|3162.7|3154|3161.98|3153.28|16
1629023390000|2021-08-15 10:29:50|3162.06|3153.36|3161.72|3153.02|3162.06|3153.36|3161.7|3153|19
1629023400000|2021-08-15 10:30:00|3161.76|3153.06|3161.26|3152.56|3161.76|3153.06|3160.77|3152.07|27
1629023410000|2021-08-15 10:30:10|3161.28|3152.58|3162.01|3153.31|3162.01|3153.31|3161.27|3152.57|21
1629023420000|2021-08-15 10:30:20|3162.27|3153.57|3162.92|3154.22|3163|3154.3|3162.25|3153.55|22
1629023430000|2021-08-15 10:30:30|3162.95|3154.25|3166.12|3157.42|3166.12|3157.42|3162.95|3154.25|28
1629023440000|2021-08-15 10:30:40|3166.08|3157.38|3165.95|3157.25|3166.27|3157.57|3165.42|3156.72|37
1629023450000|2021-08-15 10:30:50|3166.02|3157.32|3165.01|3156.31|3166.02|3157.32|3164.9|3156.2|33
1629023460000|2021-08-15 10:31:00|3165.04|3156.34|3165.31|3156.61|3165.9|3157.2|3165.01|3156.31|34
1629023470000|2021-08-15 10:31:10|3165.41|3156.71|3166.13|3157.43|3166.13|3157.43|3164.79|3156.09|33
1629023480000|2021-08-15 10:31:20|3166.19|3157.49|3166.12|3157.42|3166.5|3157.8|3165.82|3157.12|38
1629023490000|2021-08-15 10:31:30|3166.3|3157.6|3166.54|3157.84|3167.17|3158.47|3166.25|3157.55|30
1629023500000|2021-08-15 10:31:40|3166.4|3157.7|3167.04|3158.34|3167.28|3158.58|3166.4|3157.7|33
1629023510000|2021-08-15 10:31:50|3166.95|3158.25|3166.59|3157.89|3167.14|3158.44|3166.54|3157.84|30
1629023520000|2021-08-15 10:32:00|3166.55|3157.85|3166.56|3157.86|3166.72|3158.02|3165.85|3157.15|35
1629023530000|2021-08-15 10:32:10|3166.48|3157.78|3165.96|3157.26|3166.48|3157.78|3165.6|3156.9|38
1629023540000|2021-08-15 10:32:20|3165.93|3157.23|3165.63|3156.93|3165.93|3157.23|3165.49|3156.79|29
1629023550000|2021-08-15 10:32:30|3165.59|3156.89|3165.69|3156.99|3165.69|3156.99|3165.45|3156.75|23
1629023560000|2021-08-15 10:32:40|3165.67|3156.97|3165.82|3157.12|3166.01|3157.31|3165.58|3156.88|27
1629023570000|2021-08-15 10:32:50|3165.83|3157.13|3165.51|3156.81|3165.87|3157.17|3165.51|3156.81|30
1629023580000|2021-08-15 10:33:00|3165.62|3156.92|3166.11|3157.41|3166.14|3157.44|3165.6|3156.9|17
1629023590000|2021-08-15 10:33:10|3166.1|3157.4|3164.91|3156.21|3166.36|3157.66|3164.91|3156.21|32
1629023600000|2021-08-15 10:33:20|3164.61|3155.91|3163.65|3154.95|3164.91|3156.21|3163.58|3154.88|36
1629023610000|2021-08-15 10:33:30|3163.78|3155.08|3162|3153.3|3163.78|3155.08|3161.68|3152.98|36
1629023620000|2021-08-15 10:33:40|3161.96|3153.26|3160.6|3151.9|3161.98|3153.28|3160.52|3151.82|34
1629023630000|2021-08-15 10:33:50|3160.67|3151.97|3160.9|3152.2|3161.44|3152.74|3160.5|3151.8|32
1629023640000|2021-08-15 10:34:00|3160.51|3151.81|3160.25|3151.55|3160.61|3151.91|3160.24|3151.54|34
1629023650000|2021-08-15 10:34:10|3160.29|3151.59|3160.57|3151.87|3160.79|3152.09|3159.99|3151.29|39
1629023660000|2021-08-15 10:34:20|3160.62|3151.92|3160.6|3151.9|3160.72|3152.02|3160.25|3151.55|26
1629023670000|2021-08-15 10:34:30|3160.59|3151.89|3160.03|3151.33|3160.59|3151.89|3159.89|3151.19|29
1629023680000|2021-08-15 10:34:40|3160.05|3151.35|3159.99|3151.29|3160.19|3151.49|3159.95|3151.25|33
1629023690000|2021-08-15 10:34:50|3159.92|3151.22|3159.94|3151.24|3160.12|3151.42|3159.66|3150.96|31
1629023700000|2021-08-15 10:35:00|3159.89|3151.19|3159.81|3151.11|3160.8|3152.1|3159.43|3150.73|34
1629023710000|2021-08-15 10:35:10|3159.56|3150.86|3159.09|3150.39|3159.57|3150.87|3158.83|3150.13|33
1629023720000|2021-08-15 10:35:20|3159.04|3150.34|3157.26|3148.56|3159.04|3150.34|3157.25|3148.55|25
1629023730000|2021-08-15 10:35:30|3157.22|3148.52|3156.45|3147.75|3157.49|3148.79|3156.4|3147.7|35
1629023740000|2021-08-15 10:35:40|3156.39|3147.69|3156.18|3147.48|3156.5|3147.8|3155.66|3146.96|35
1629023750000|2021-08-15 10:35:50|3156.12|3147.42|3156.17|3147.47|3157.48|3148.78|3156.08|3147.38|34
1629023760000|2021-08-15 10:36:00|3156.14|3147.44|3156.79|3148.09|3157.51|3148.81|3156.13|3147.43|36
1629023770000|2021-08-15 10:36:10|3156.66|3147.96|3156.59|3147.89|3157.74|3149.04|3156.43|3147.73|33
1629023780000|2021-08-15 10:36:20|3156.68|3147.98|3157.3|3148.6|3157.3|3148.6|3156.57|3147.87|34
1629023790000|2021-08-15 10:36:30|3157.21|3148.51|3157.19|3148.49|3158.16|3149.46|3157.03|3148.33|39
1629023800000|2021-08-15 10:36:40|3157.16|3148.46|3156.81|3148.11|3157.16|3148.46|3156.64|3147.94|37
1629023810000|2021-08-15 10:36:50|3156.82|3148.12|3156.59|3147.89|3156.92|3148.22|3156.58|3147.88|32
1629023820000|2021-08-15 10:37:00|3156.66|3147.96|3157.64|3148.94|3157.75|3149.05|3156.65|3147.95|31
1629023830000|2021-08-15 10:37:10|3157.65|3148.95|3157.24|3148.54|3157.74|3149.04|3157.24|3148.54|31
1629023840000|2021-08-15 10:37:20|3157.28|3148.58|3156.28|3147.58|3157.28|3148.58|3156.24|3147.54|32
1629023850000|2021-08-15 10:37:30|3156.29|3147.59|3156.89|3148.19|3156.89|3148.19|3156.19|3147.49|33
1629023860000|2021-08-15 10:37:40|3156.87|3148.17|3156.2|3147.5|3157|3148.3|3156.16|3147.46|32
1629023870000|2021-08-15 10:37:50|3156.23|3147.53|3156.11|3147.41|3156.27|3147.57|3156.11|3147.41|24
1629023880000|2021-08-15 10:38:00|3156.1|3147.4|3156.33|3147.63|3156.75|3148.05|3156.09|3147.39|30
1629023890000|2021-08-15 10:38:10|3156.44|3147.74|3156.33|3147.63|3156.59|3147.89|3156.33|3147.63|31
1629023900000|2021-08-15 10:38:20|3156.39|3147.69|3156.38|3147.68|3156.48|3147.78|3156.32|3147.62|34
1629023910000|2021-08-15 10:38:30|3156.37|3147.67|3157.49|3148.79|3157.49|3148.79|3156.36|3147.66|33
1629023920000|2021-08-15 10:38:40|3157.77|3149.07|3157.88|3149.18|3157.94|3149.24|3157.57|3148.87|26
1629023930000|2021-08-15 10:38:50|3157.85|3149.15|3158.93|3150.23|3159.05|3150.35|3157.85|3149.15|23
1629023940000|2021-08-15 10:39:00|3158.91|3150.21|3158.99|3150.29|3159.15|3150.45|3158|3149.3|35
1629023950000|2021-08-15 10:39:10|3159.03|3150.33|3158.55|3149.85|3159.03|3150.33|3158.55|3149.85|22
1629023960000|2021-08-15 10:39:20|3158.29|3149.59|3159.44|3150.74|3159.54|3150.84|3157.98|3149.28|22
1629023970000|2021-08-15 10:39:30|3159.46|3150.76|3162.16|3153.46|3162.18|3153.48|3159.46|3150.76|32
1629023980000|2021-08-15 10:39:40|3162.12|3153.42|3162.5|3153.8|3162.5|3153.8|3162.07|3153.37|38
1629023990000|2021-08-15 10:39:50|3162.48|3153.78|3163.89|3155.19|3164.02|3155.32|3162.42|3153.72|29
1629024000000|2021-08-15 10:40:00|3164|3155.3|3164.09|3155.39|3164.19|3155.49|3163.66|3154.96|32
1629024010000|2021-08-15 10:40:10|3164.19|3155.49|3163.82|3155.12|3164.48|3155.78|3163.77|3155.07|30
1629024020000|2021-08-15 10:40:20|3163.57|3154.87|3163.8|3155.1|3164.27|3155.57|3163.57|3154.87|34
1629024030000|2021-08-15 10:40:30|3163.75|3155.05|3164.61|3155.91|3164.61|3155.91|3163.72|3155.02|38
1629024040000|2021-08-15 10:40:40|3164.59|3155.89|3164.4|3155.7|3164.59|3155.89|3164.19|3155.49|30
1629024050000|2021-08-15 10:40:50|3164.43|3155.73|3164.46|3155.76|3164.59|3155.89|3164.38|3155.68|26
1629024060000|2021-08-15 10:41:00|3164.39|3155.69|3165.05|3156.35|3165.05|3156.35|3164.39|3155.69|29
1629024070000|2021-08-15 10:41:10|3165.01|3156.31|3165.03|3156.33|3165.28|3156.58|3164.83|3156.13|31
1629024080000|2021-08-15 10:41:20|3165.02|3156.32|3165.51|3156.81|3165.52|3156.82|3164.97|3156.27|27
1629024090000|2021-08-15 10:41:30|3165.58|3156.88|3165.98|3157.28|3165.98|3157.28|3165.46|3156.76|24
1629024100000|2021-08-15 10:41:40|3166.15|3157.45|3166.48|3157.78|3166.59|3157.89|3165.91|3157.21|33
1629024110000|2021-08-15 10:41:50|3166.56|3157.86|3166.34|3157.64|3166.6|3157.9|3166.24|3157.54|30
1629024120000|2021-08-15 10:42:00|3166.37|3157.67|3166.71|3158.01|3167.14|3158.44|3166.34|3157.64|28
1629024130000|2021-08-15 10:42:10|3166.74|3158.04|3166.71|3158.01|3166.76|3158.06|3166.18|3157.48|30
1629024140000|2021-08-15 10:42:20|3166.74|3158.04|3166.86|3158.16|3166.9|3158.2|3166.67|3157.97|30
1629024150000|2021-08-15 10:42:30|3166.83|3158.13|3166.03|3157.33|3166.84|3158.14|3165.93|3157.23|26
1629024160000|2021-08-15 10:42:40|3166.1|3157.4|3166.57|3157.87|3166.58|3157.88|3166.04|3157.34|25
1629024170000|2021-08-15 10:42:50|3166.62|3157.92|3166.36|3157.66|3166.79|3158.09|3166.32|3157.62|32
1629024180000|2021-08-15 10:43:00|3166.33|3157.63|3166.2|3157.5|3166.47|3157.77|3166.19|3157.49|26
1629024190000|2021-08-15 10:43:10|3166.18|3157.48|3166.76|3158.06|3166.9|3158.2|3166.18|3157.48|35
1629024200000|2021-08-15 10:43:20|3166.82|3158.12|3166.66|3157.96|3166.9|3158.2|3166.66|3157.96|32
1629024210000|2021-08-15 10:43:30|3166.55|3157.85|3166.63|3157.93|3166.64|3157.94|3166.5|3157.8|29
1629024220000|2021-08-15 10:43:40|3166.65|3157.95|3166.48|3157.78|3166.71|3158.01|3166.47|3157.77|23
1629024230000|2021-08-15 10:43:50|3166.47|3157.77|3166.29|3157.59|3166.5|3157.8|3166.29|3157.59|11
1629024240000|2021-08-15 10:44:00|3166.13|3157.43|3164.93|3156.23|3166.15|3157.45|3164.93|3156.23|34
1629024250000|2021-08-15 10:44:10|3164.68|3155.98|3162.9|3154.2|3164.68|3155.98|3162.88|3154.18|37
1629024260000|2021-08-15 10:44:20|3162.92|3154.22|3160.64|3151.94|3162.92|3154.22|3160.64|3151.94|39
1629024270000|2021-08-15 10:44:30|3160.48|3151.78|3160.36|3151.66|3160.48|3151.78|3159.36|3150.66|37
1629024280000|2021-08-15 10:44:40|3160.3|3151.6|3160.13|3151.43|3160.85|3152.15|3160.13|3151.43|35
1629024290000|2021-08-15 10:44:50|3160.15|3151.45|3160.5|3151.8|3160.6|3151.9|3159.99|3151.29|25
1629024300000|2021-08-15 10:45:00|3160.53|3151.83|3158.56|3149.86|3160.53|3151.83|3158.42|3149.72|34
1629024310000|2021-08-15 10:45:10|3158.54|3149.84|3157.97|3149.27|3158.6|3149.9|3157.93|3149.23|34
1629024320000|2021-08-15 10:45:20|3157.7|3149|3158.06|3149.36|3158.14|3149.44|3156.98|3148.28|39
1629024330000|2021-08-15 10:45:30|3158.14|3149.44|3157.96|3149.26|3158.16|3149.46|3157.68|3148.98|35
1629024340000|2021-08-15 10:45:40|3157.97|3149.27|3159.81|3151.11|3160.09|3151.39|3157.97|3149.27|35
1629024350000|2021-08-15 10:45:50|3159.8|3151.1|3161.32|3152.62|3161.5|3152.8|3159.45|3150.75|36
1629024360000|2021-08-15 10:46:00|3161.35|3152.65|3162.38|3153.68|3162.38|3153.68|3161.18|3152.48|33
1629024370000|2021-08-15 10:46:10|3162.36|3153.66|3164.68|3155.98|3164.86|3156.16|3162.36|3153.66|38
1629024380000|2021-08-15 10:46:20|3164.69|3155.99|3165.07|3156.37|3165.16|3156.46|3164.23|3155.53|25
1629024390000|2021-08-15 10:46:30|3164.79|3156.09|3165.07|3156.37|3165.07|3156.37|3164.69|3155.99|27
1629024400000|2021-08-15 10:46:40|3165.43|3156.73|3165.31|3156.61|3166.01|3157.31|3165.01|3156.31|37
1629024410000|2021-08-15 10:46:50|3165.37|3156.67|3165.27|3156.57|3165.49|3156.79|3165.17|3156.47|28
1629024420000|2021-08-15 10:47:00|3165.28|3156.58|3165.43|3156.73|3165.47|3156.77|3164.53|3155.83|35
1629024430000|2021-08-15 10:47:10|3165.45|3156.75|3165.64|3156.94|3166.02|3157.32|3165.41|3156.71|26
1629024440000|2021-08-15 10:47:20|3165.61|3156.91|3166.2|3157.5|3166.35|3157.65|3165.31|3156.61|19
1629024450000|2021-08-15 10:47:30|3166.19|3157.49|3165.8|3157.1|3166.38|3157.68|3165.79|3157.09|28
1629024460000|2021-08-15 10:47:40|3165.74|3157.04|3162.39|3153.69|3165.74|3157.04|3161.85|3153.15|37
1629024470000|2021-08-15 10:47:50|3162.35|3153.65|3161|3152.3|3162.39|3153.69|3161|3152.3|32
1629024480000|2021-08-15 10:48:00|3160.92|3152.22|3159.33|3150.63|3161.49|3152.79|3159.31|3150.61|36
1629024490000|2021-08-15 10:48:10|3159.59|3150.89|3157.96|3149.26|3159.71|3151.01|3157.87|3149.17|33
1629024500000|2021-08-15 10:48:20|3157.98|3149.28|3157.03|3148.33|3158.15|3149.45|3157.03|3148.33|32
1629024510000|2021-08-15 10:48:30|3157.02|3148.32|3157.15|3148.45|3157.17|3148.47|3156.6|3147.9|26
1629024520000|2021-08-15 10:48:40|3157.21|3148.51|3156.98|3148.28|3157.36|3148.66|3156.69|3147.99|32
1629024530000|2021-08-15 10:48:50|3157.02|3148.32|3156.98|3148.28|3157.06|3148.36|3156.93|3148.23|16
1629024540000|2021-08-15 10:49:00|3157.06|3148.36|3156.57|3147.87|3157.11|3148.41|3156.57|3147.87|17
1629024550000|2021-08-15 10:49:10|3156.59|3147.89|3156.73|3148.03|3156.81|3148.11|3156.59|3147.89|18
1629024560000|2021-08-15 10:49:20|3156.71|3148.01|3156.82|3148.12|3156.96|3148.26|3156.6|3147.9|32
1629024570000|2021-08-15 10:49:30|3156.74|3148.04|3156.39|3147.69|3156.75|3148.05|3156.35|3147.65|32
1629024580000|2021-08-15 10:49:40|3156.41|3147.71|3157.3|3148.6|3157.36|3148.66|3156.41|3147.71|27
1629024590000|2021-08-15 10:49:50|3157.22|3148.52|3156.75|3148.05|3157.22|3148.52|3156.71|3148.01|22
1629024600000|2021-08-15 10:50:00|3156.76|3148.06|3156.5|3147.8|3156.84|3148.14|3156.45|3147.75|21
1629024610000|2021-08-15 10:50:10|3156.51|3147.81|3156.63|3147.93|3157.48|3148.78|3156.51|3147.81|24
1629024620000|2021-08-15 10:50:20|3156.7|3148|3156.93|3148.23|3156.98|3148.28|3156.7|3148|17
1629024630000|2021-08-15 10:50:30|3156.77|3148.07|3156.84|3148.14|3156.92|3148.22|3156.57|3147.87|18
1629024640000|2021-08-15 10:50:40|3156.91|3148.21|3156.66|3147.96|3156.91|3148.21|3156.66|3147.96|28
1629024650000|2021-08-15 10:50:50|3156.6|3147.9|3156.56|3147.86|3156.65|3147.95|3156.17|3147.47|22
1629024660000|2021-08-15 10:51:00|3156.57|3147.87|3156.71|3148.01|3156.78|3148.08|3156.56|3147.86|20
1629024670000|2021-08-15 10:51:10|3156.72|3148.02|3156.69|3147.99|3157.09|3148.39|3156.68|3147.98|22
1629024680000|2021-08-15 10:51:20|3156.64|3147.94|3157.22|3148.52|3157.22|3148.52|3156.64|3147.94|21
1629024690000|2021-08-15 10:51:30|3157.14|3148.44|3157.18|3148.48|3157.2|3148.5|3157.04|3148.34|24
1629024700000|2021-08-15 10:51:40|3157.16|3148.46|3157.16|3148.46|3157.19|3148.49|3157.15|3148.45|5
1629024710000|2021-08-15 10:51:50|3157.2|3148.5|3157.02|3148.32|3157.2|3148.5|3156.92|3148.22|9
1629024720000|2021-08-15 10:52:00|3157.07|3148.37|3156.15|3147.45|3157.36|3148.66|3156.13|3147.43|22
1629024730000|2021-08-15 10:52:10|3156.08|3147.38|3155.98|3147.28|3156.14|3147.44|3155.98|3147.28|29
1629024740000|2021-08-15 10:52:20|3156.04|3147.34|3156.14|3147.44|3156.14|3147.44|3156.04|3147.34|18
1629024750000|2021-08-15 10:52:30|3156.08|3147.38|3156.1|3147.4|3156.12|3147.42|3156.06|3147.36|15
1629024760000|2021-08-15 10:52:40|3156.12|3147.42|3156|3147.3|3156.22|3147.52|3155.84|3147.14|22
1629024770000|2021-08-15 10:52:50|3156.06|3147.36|3155.91|3147.21|3156.06|3147.36|3155.91|3147.21|19
1629024780000|2021-08-15 10:53:00|3155.42|3146.72|3155.05|3146.35|3155.46|3146.76|3155.04|3146.34|32
1629024790000|2021-08-15 10:53:10|3155.02|3146.32|3152.72|3144.02|3155.04|3146.34|3150.78|3142.08|39
1629024800000|2021-08-15 10:53:20|3152.48|3143.78|3151.8|3143.1|3152.5|3143.8|3151.73|3143.03|37
1629024810000|2021-08-15 10:53:30|3151.73|3143.03|3147.75|3139.05|3151.73|3143.03|3147.75|3139.05|38
1629024820000|2021-08-15 10:53:40|3147.63|3138.93|3150.53|3141.83|3150.81|3142.11|3147.63|3138.93|39
1629024830000|2021-08-15 10:53:50|3150.58|3141.88|3149.74|3141.04|3150.73|3142.03|3149.58|3140.88|40
1629024840000|2021-08-15 10:54:00|3149.78|3141.08|3149.97|3141.27|3150.44|3141.74|3149.5|3140.8|36
1629024850000|2021-08-15 10:54:10|3149.94|3141.24|3149.97|3141.27|3149.99|3141.29|3149.08|3140.38|35
1629024860000|2021-08-15 10:54:20|3149.98|3141.28|3153.7|3145|3154.2|3145.5|3149.98|3141.28|33
1629024870000|2021-08-15 10:54:30|3153.73|3145.03|3154.3|3145.6|3154.3|3145.6|3153.16|3144.46|35
1629024880000|2021-08-15 10:54:40|3154.31|3145.61|3153.78|3145.08|3154.9|3146.2|3153.62|3144.92|38
1629024890000|2021-08-15 10:54:50|3154.02|3145.32|3154.78|3146.08|3154.78|3146.08|3154.01|3145.31|35
1629024900000|2021-08-15 10:55:00|3154.79|3146.09|3155.63|3146.93|3156.44|3147.74|3154.3|3145.6|31
1629024910000|2021-08-15 10:55:10|3155.3|3146.6|3156.8|3148.1|3157.51|3148.81|3155.12|3146.42|39
1629024920000|2021-08-15 10:55:20|3156.87|3148.17|3158.65|3149.95|3158.91|3150.21|3156.87|3148.17|36
1629024930000|2021-08-15 10:55:30|3158.57|3149.87|3158.88|3150.18|3159.15|3150.45|3158.41|3149.71|28
1629024940000|2021-08-15 10:55:40|3158.77|3150.07|3160.25|3151.55|3160.26|3151.56|3158.64|3149.94|39
1629024950000|2021-08-15 10:55:50|3159.98|3151.28|3159.56|3150.86|3160.03|3151.33|3159.14|3150.44|37
1629024960000|2021-08-15 10:56:00|3159.55|3150.85|3159.66|3150.96|3159.66|3150.96|3158.52|3149.82|37
1629024970000|2021-08-15 10:56:10|3159.67|3150.97|3158.97|3150.27|3159.86|3151.16|3158.89|3150.19|25
1629024980000|2021-08-15 10:56:20|3158.86|3150.16|3158.3|3149.6|3158.86|3150.16|3157.26|3148.56|36
1629024990000|2021-08-15 10:56:30|3158.18|3149.48|3157.16|3148.46|3158.24|3149.54|3157.16|3148.46|36
1629025000000|2021-08-15 10:56:40|3157.12|3148.42|3157.2|3148.5|3157.28|3148.58|3157|3148.3|22
1629025010000|2021-08-15 10:56:50|3157.17|3148.47|3157.08|3148.38|3157.17|3148.47|3157.06|3148.36|15
1629025020000|2021-08-15 10:57:00|3157.01|3148.31|3155.92|3147.22|3157.07|3148.37|3155.71|3147.01|25
1629025030000|2021-08-15 10:57:10|3155.9|3147.2|3156.28|3147.58|3156.28|3147.58|3155.85|3147.15|28
1629025040000|2021-08-15 10:57:20|3156.3|3147.6|3156.55|3147.85|3156.73|3148.03|3156.3|3147.6|24
1629025050000|2021-08-15 10:57:30|3156.54|3147.84|3156.33|3147.63|3156.54|3147.84|3156.2|3147.5|25
1629025060000|2021-08-15 10:57:40|3156.34|3147.64|3157.11|3148.41|3157.11|3148.41|3156.32|3147.62|20
1629025070000|2021-08-15 10:57:50|3157.2|3148.5|3157.37|3148.67|3157.37|3148.67|3157.02|3148.32|27
1629025080000|2021-08-15 10:58:00|3157.36|3148.66|3159.87|3151.17|3159.89|3151.19|3157.33|3148.63|34
1629025090000|2021-08-15 10:58:10|3159.98|3151.28|3160.14|3151.44|3160.18|3151.48|3159.62|3150.92|34
1629025100000|2021-08-15 10:58:20|3160.07|3151.37|3159.64|3150.94|3160.32|3151.62|3159.58|3150.88|36
1629025110000|2021-08-15 10:58:30|3159.6|3150.9|3159.19|3150.49|3159.64|3150.94|3158.73|3150.03|25
1629025120000|2021-08-15 10:58:40|3159.21|3150.51|3160.21|3151.51|3160.21|3151.51|3159.19|3150.49|22
1629025130000|2021-08-15 10:58:50|3160.25|3151.55|3160.57|3151.87|3160.63|3151.93|3160.2|3151.5|26
1629025140000|2021-08-15 10:59:00|3160.59|3151.89|3160.94|3152.24|3160.97|3152.27|3160.53|3151.83|22
1629025150000|2021-08-15 10:59:10|3160.9|3152.2|3161.28|3152.58|3161.28|3152.58|3160.51|3151.81|27
1629025160000|2021-08-15 10:59:20|3161.29|3152.59|3160.88|3152.18|3161.31|3152.61|3160.64|3151.94|16
1629025170000|2021-08-15 10:59:30|3161.07|3152.37|3162.02|3153.32|3162.04|3153.34|3161.07|3152.37|17
1629025180000|2021-08-15 10:59:40|3161.89|3153.19|3161.78|3153.08|3161.91|3153.21|3161.1|3152.4|25
1629025190000|2021-08-15 10:59:50|3161.9|3153.2|3160.73|3152.03|3161.92|3153.22|3160.73|3152.03|20
1629025200000|2021-08-15 11:00:00|3160.72|3152.02|3157.5|3148.8|3160.78|3152.08|3157.5|3148.8|35
1629025210000|2021-08-15 11:00:10|3157.48|3148.78|3158.86|3150.16|3159.14|3150.44|3157.48|3148.78|35
1629025220000|2021-08-15 11:00:20|3158.75|3150.05|3156.85|3148.15|3158.75|3150.05|3156.85|3148.15|35
1629025230000|2021-08-15 11:00:30|3156.58|3147.88|3155.43|3146.73|3156.59|3147.89|3155.43|3146.73|29
1629025240000|2021-08-15 11:00:40|3155.47|3146.77|3155.33|3146.63|3157.1|3148.4|3155.3|3146.6|35
1629025250000|2021-08-15 11:00:50|3155.56|3146.86|3153.34|3144.64|3155.6|3146.9|3153.34|3144.64|36
1629025260000|2021-08-15 11:01:00|3153.36|3144.66|3153.12|3144.42|3154.15|3145.45|3153.09|3144.39|36
1629025270000|2021-08-15 11:01:10|3153.1|3144.4|3153.15|3144.45|3153.58|3144.88|3153.1|3144.4|21
1629025280000|2021-08-15 11:01:20|3153.09|3144.39|3153.98|3145.28|3154.06|3145.36|3153.09|3144.39|35
1629025290000|2021-08-15 11:01:30|3153.96|3145.26|3153.2|3144.5|3153.96|3145.26|3153.19|3144.49|25
1629025300000|2021-08-15 11:01:40|3153.18|3144.48|3153.52|3144.82|3153.54|3144.84|3153.06|3144.36|28
1629025310000|2021-08-15 11:01:50|3153.55|3144.85|3155.21|3146.51|3155.21|3146.51|3153.55|3144.85|36
1629025320000|2021-08-15 11:02:00|3154.94|3146.24|3156.43|3147.73|3156.51|3147.81|3154.94|3146.24|33
1629025330000|2021-08-15 11:02:10|3156.51|3147.81|3156.3|3147.6|3156.53|3147.83|3156.07|3147.37|35
1629025340000|2021-08-15 11:02:20|3156.33|3147.63|3156.59|3147.89|3156.66|3147.96|3156.33|3147.63|14
1629025350000|2021-08-15 11:02:30|3156.6|3147.9|3156.21|3147.51|3156.6|3147.9|3155.68|3146.98|33
1629025360000|2021-08-15 11:02:40|3156.19|3147.49|3155.89|3147.19|3156.28|3147.58|3155.71|3147.01|31
1629025370000|2021-08-15 11:02:50|3155.88|3147.18|3156.06|3147.36|3156.06|3147.36|3155.83|3147.13|28
1629025380000|2021-08-15 11:03:00|3156|3147.3|3155.74|3147.04|3156.31|3147.61|3155.72|3147.02|23
1629025390000|2021-08-15 11:03:10|3155.71|3147.01|3155.97|3147.27|3155.97|3147.27|3155.43|3146.73|35
1629025400000|2021-08-15 11:03:20|3155.99|3147.29|3155.89|3147.19|3156.02|3147.32|3155.71|3147.01|27
1629025410000|2021-08-15 11:03:30|3155.9|3147.2|3154.84|3146.14|3155.9|3147.2|3154.4|3145.7|33
1629025420000|2021-08-15 11:03:40|3154.95|3146.25|3156.15|3147.45|3156.57|3147.87|3154.95|3146.25|33
1629025430000|2021-08-15 11:03:50|3156.12|3147.42|3156.55|3147.85|3156.56|3147.86|3156.12|3147.42|22
1629025440000|2021-08-15 11:04:00|3156.56|3147.86|3157.01|3148.31|3157.41|3148.71|3156.55|3147.85|30
1629025450000|2021-08-15 11:04:10|3157.03|3148.33|3156.27|3147.57|3157.03|3148.33|3156.27|3147.57|27
1629025460000|2021-08-15 11:04:20|3156.25|3147.55|3155.41|3146.71|3156.33|3147.63|3155.23|3146.53|29
1629025470000|2021-08-15 11:04:30|3155.4|3146.7|3155.43|3146.73|3155.47|3146.77|3155.05|3146.35|31
1629025480000|2021-08-15 11:04:40|3155.38|3146.68|3154.55|3145.85|3155.38|3146.68|3153.93|3145.23|27
1629025490000|2021-08-15 11:04:50|3154.66|3145.96|3154.24|3145.54|3154.87|3146.17|3153.94|3145.24|33
1629025500000|2021-08-15 11:05:00|3154.2|3145.5|3153.41|3144.71|3154.2|3145.5|3153.35|3144.65|33
1629025510000|2021-08-15 11:05:10|3153.42|3144.72|3153.21|3144.51|3153.47|3144.77|3153.01|3144.31|33
1629025520000|2021-08-15 11:05:20|3152.96|3144.26|3152.92|3144.22|3153|3144.3|3150.78|3142.08|38
1629025530000|2021-08-15 11:05:30|3152.91|3144.21|3151.88|3143.18|3152.98|3144.28|3151.3|3142.6|37
1629025540000|2021-08-15 11:05:40|3151.86|3143.16|3153.05|3144.35|3153.05|3144.35|3151.84|3143.14|28
1629025550000|2021-08-15 11:05:50|3153.03|3144.33|3153.44|3144.74|3153.57|3144.87|3152.74|3144.04|30
1629025560000|2021-08-15 11:06:00|3153.42|3144.72|3152.4|3143.7|3153.42|3144.72|3152.4|3143.7|37
1629025570000|2021-08-15 11:06:10|3152.42|3143.72|3153.98|3145.28|3154.02|3145.32|3152.42|3143.72|37
1629025580000|2021-08-15 11:06:20|3153.82|3145.12|3157.33|3148.63|3157.51|3148.81|3153.7|3145|40
1629025590000|2021-08-15 11:06:30|3157.36|3148.66|3156.91|3148.21|3157.4|3148.7|3156.91|3148.21|34
1629025600000|2021-08-15 11:06:40|3156.95|3148.25|3157.13|3148.43|3157.33|3148.63|3156.92|3148.22|34
1629025610000|2021-08-15 11:06:50|3157.1|3148.4|3156.98|3148.28|3157.33|3148.63|3156.95|3148.25|35
1629025620000|2021-08-15 11:07:00|3156.97|3148.27|3157.48|3148.78|3157.65|3148.95|3156.97|3148.27|32
1629025630000|2021-08-15 11:07:10|3157.13|3148.43|3156.72|3148.02|3157.2|3148.5|3156.38|3147.68|35
1629025640000|2021-08-15 11:07:20|3156.74|3148.04|3154.08|3145.38|3156.93|3148.23|3154.08|3145.38|38
1629025650000|2021-08-15 11:07:30|3153.79|3145.09|3155.42|3146.72|3155.42|3146.72|3153.52|3144.82|39
1629025660000|2021-08-15 11:07:40|3155.43|3146.73|3153.75|3145.05|3155.46|3146.76|3153.75|3145.05|33
1629025670000|2021-08-15 11:07:50|3153.65|3144.95|3152.79|3144.09|3153.68|3144.98|3152.63|3143.93|36
1629025680000|2021-08-15 11:08:00|3152.85|3144.15|3150.03|3141.33|3152.89|3144.19|3150.03|3141.33|38
1629025690000|2021-08-15 11:08:10|3149.93|3141.23|3150.21|3141.51|3151.01|3142.31|3149.93|3141.23|33
1629025700000|2021-08-15 11:08:20|3150.23|3141.53|3150.66|3141.96|3150.81|3142.11|3150.23|3141.53|37
1629025710000|2021-08-15 11:08:30|3150.61|3141.91|3150.69|3141.99|3150.9|3142.2|3150.55|3141.85|38
1629025720000|2021-08-15 11:08:40|3150.83|3142.13|3150.87|3142.17|3150.94|3142.24|3150.65|3141.95|27
1629025730000|2021-08-15 11:08:50|3150.79|3142.09|3150.64|3141.94|3150.8|3142.1|3150.64|3141.94|19
1629025740000|2021-08-15 11:09:00|3150.65|3141.95|3150.83|3142.13|3150.97|3142.27|3150.11|3141.41|33
1629025750000|2021-08-15 11:09:10|3150.87|3142.17|3153.97|3145.27|3153.97|3145.27|3150.87|3142.17|40
1629025760000|2021-08-15 11:09:20|3153.96|3145.26|3152.67|3143.97|3153.96|3145.26|3152.27|3143.57|39
1629025770000|2021-08-15 11:09:30|3152.61|3143.91|3151.79|3143.09|3152.61|3143.91|3151.39|3142.69|37
1629025780000|2021-08-15 11:09:40|3151.82|3143.12|3151.77|3143.07|3151.96|3143.26|3151.55|3142.85|33
1629025790000|2021-08-15 11:09:50|3151.86|3143.16|3151.51|3142.81|3152.05|3143.35|3151.49|3142.79|27
1629025800000|2021-08-15 11:10:00|3151.52|3142.82|3152.34|3143.64|3152.58|3143.88|3151.5|3142.8|30
1629025810000|2021-08-15 11:10:10|3152.39|3143.69|3152.69|3143.99|3152.69|3143.99|3152.39|3143.69|20
1629025820000|2021-08-15 11:10:20|3152.65|3143.95|3152.04|3143.34|3152.93|3144.23|3152.04|3143.34|34
1629025830000|2021-08-15 11:10:30|3151.79|3143.09|3150.88|3142.18|3151.89|3143.19|3150.88|3142.18|28
1629025840000|2021-08-15 11:10:40|3150.89|3142.19|3150.56|3141.86|3150.89|3142.19|3150.04|3141.34|34
1629025850000|2021-08-15 11:10:50|3150.58|3141.88|3150.8|3142.1|3151.06|3142.36|3150.58|3141.88|34
1629025860000|2021-08-15 11:11:00|3150.78|3142.08|3150.8|3142.1|3150.92|3142.22|3150.46|3141.76|32
1629025870000|2021-08-15 11:11:10|3150.78|3142.08|3151.76|3143.06|3151.76|3143.06|3150.67|3141.97|22
1629025880000|2021-08-15 11:11:20|3151.97|3143.27|3151.22|3142.52|3152.39|3143.69|3150.76|3142.06|29
1629025890000|2021-08-15 11:11:30|3151.31|3142.61|3151.48|3142.78|3151.61|3142.91|3151.28|3142.58|34
1629025900000|2021-08-15 11:11:40|3151.42|3142.72|3152.34|3143.64|3152.56|3143.86|3151.42|3142.72|27
1629025910000|2021-08-15 11:11:50|3152.47|3143.77|3152.5|3143.8|3152.83|3144.13|3152.18|3143.48|30
1629025920000|2021-08-15 11:12:00|3152.53|3143.83|3152.78|3144.08|3153.15|3144.45|3152.45|3143.75|36
1629025930000|2021-08-15 11:12:10|3152.79|3144.09|3148.62|3139.92|3152.79|3144.09|3148.61|3139.91|40
1629025940000|2021-08-15 11:12:20|3148.48|3139.78|3146.32|3137.62|3148.48|3139.78|3145.31|3136.61|37
1629025950000|2021-08-15 11:12:30|3146.37|3137.67|3146.74|3138.04|3147.36|3138.66|3146.37|3137.67|39
1629025960000|2021-08-15 11:12:40|3146.78|3138.08|3146.49|3137.79|3146.92|3138.22|3146.02|3137.32|36
1629025970000|2021-08-15 11:12:50|3146.52|3137.82|3143.53|3134.83|3146.52|3137.82|3143.53|3134.83|38
1629025980000|2021-08-15 11:13:00|3143.62|3134.92|3145.9|3137.2|3146.23|3137.53|3143.49|3134.79|33
1629025990000|2021-08-15 11:13:10|3145.88|3137.18|3147.66|3138.96|3147.86|3139.16|3145.88|3137.18|38
1629026000000|2021-08-15 11:13:20|3147.67|3138.97|3148.57|3139.87|3148.77|3140.07|3147.53|3138.83|40
1629026010000|2021-08-15 11:13:30|3148.69|3139.99|3149.78|3141.08|3150.11|3141.41|3148.4|3139.7|36
1629026020000|2021-08-15 11:13:40|3149.85|3141.15|3150.78|3142.08|3150.8|3142.1|3149.81|3141.11|30
1629026030000|2021-08-15 11:13:50|3150.75|3142.05|3152.31|3143.61|3152.36|3143.66|3150.68|3141.98|35
1629026040000|2021-08-15 11:14:00|3152.36|3143.66|3152.94|3144.24|3153.56|3144.86|3152.36|3143.66|37
1629026050000|2021-08-15 11:14:10|3152.92|3144.22|3152.58|3143.88|3153.33|3144.63|3152.52|3143.82|31
1629026060000|2021-08-15 11:14:20|3152.42|3143.72|3148.95|3140.25|3152.89|3144.19|3148.95|3140.25|39
1629026070000|2021-08-15 11:14:30|3148.96|3140.26|3146.3|3137.6|3149.14|3140.44|3146.3|3137.6|38
1629026080000|2021-08-15 11:14:40|3146.34|3137.64|3149.67|3140.97|3149.69|3140.99|3146.11|3137.41|36
1629026090000|2021-08-15 11:14:50|3149.72|3141.02|3150.59|3141.89|3151.39|3142.69|3149.72|3141.02|38
1629026100000|2021-08-15 11:15:00|3150.58|3141.88|3148.3|3139.6|3150.65|3141.95|3147.02|3138.32|38
1629026110000|2021-08-15 11:15:10|3148.39|3139.69|3152.83|3144.13|3153.17|3144.47|3148.38|3139.68|38
1629026120000|2021-08-15 11:15:20|3153.21|3144.51|3154.38|3145.68|3154.75|3146.05|3153.21|3144.51|39
1629026130000|2021-08-15 11:15:30|3154.4|3145.7|3156.05|3147.35|3156.19|3147.49|3154.4|3145.7|39
1629026140000|2021-08-15 11:15:40|3156.08|3147.38|3157.44|3148.74|3157.86|3149.16|3156.08|3147.38|33
1629026150000|2021-08-15 11:15:50|3157.24|3148.54|3155.58|3146.88|3157.33|3148.63|3154.86|3146.16|39
1629026160000|2021-08-15 11:16:00|3155.49|3146.79|3154.95|3146.25|3156.03|3147.33|3154.73|3146.03|38
1629026170000|2021-08-15 11:16:10|3154.94|3146.24|3155.31|3146.61|3155.4|3146.7|3154.76|3146.06|38
1629026180000|2021-08-15 11:16:20|3155.37|3146.67|3156.99|3148.29|3157.02|3148.32|3155.37|3146.67|35
1629026190000|2021-08-15 11:16:30|3156.92|3148.22|3157.82|3149.12|3157.87|3149.17|3156.92|3148.22|33
1629026200000|2021-08-15 11:16:40|3157.69|3148.99|3158.51|3149.81|3158.81|3150.11|3156.75|3148.05|36
1629026210000|2021-08-15 11:16:50|3158.52|3149.82|3158.57|3149.87|3158.57|3149.87|3158.2|3149.5|34
1629026220000|2021-08-15 11:17:00|3158.59|3149.89|3158.98|3150.28|3158.98|3150.28|3158.43|3149.73|36
1629026230000|2021-08-15 11:17:10|3158.97|3150.27|3158.85|3150.15|3158.99|3150.29|3158.66|3149.96|30
1629026240000|2021-08-15 11:17:20|3158.84|3150.14|3158.76|3150.06|3158.98|3150.28|3158.76|3150.06|27
1629026250000|2021-08-15 11:17:30|3158.75|3150.05|3158.4|3149.7|3158.83|3150.13|3157.42|3148.72|26
1629026260000|2021-08-15 11:17:40|3158.38|3149.68|3158.76|3150.06|3158.92|3150.22|3158.38|3149.68|37
1629026270000|2021-08-15 11:17:50|3158.74|3150.04|3159.33|3150.63|3159.56|3150.86|3158.36|3149.66|30
1629026280000|2021-08-15 11:18:00|3159.32|3150.62|3159.49|3150.79|3159.64|3150.94|3158.81|3150.11|34
1629026290000|2021-08-15 11:18:10|3159.56|3150.86|3160.36|3151.66|3160.36|3151.66|3159.52|3150.82|29
1629026300000|2021-08-15 11:18:20|3160.31|3151.61|3160.61|3151.91|3160.7|3152|3160.24|3151.54|29
1629026310000|2021-08-15 11:18:30|3160.6|3151.9|3161.13|3152.43|3161.57|3152.87|3160.28|3151.58|34
1629026320000|2021-08-15 11:18:40|3160.98|3152.28|3161.32|3152.62|3161.32|3152.62|3160.77|3152.07|28
1629026330000|2021-08-15 11:18:50|3161.34|3152.64|3161.78|3153.08|3162.41|3153.71|3161.34|3152.64|34
1629026340000|2021-08-15 11:19:00|3161.75|3153.05|3161.96|3153.26|3162.22|3153.52|3161.48|3152.78|32
1629026350000|2021-08-15 11:19:10|3161.97|3153.27|3161.77|3153.07|3162.06|3153.36|3161.76|3153.06|22
1629026360000|2021-08-15 11:19:20|3161.82|3153.12|3161.83|3153.13|3162|3153.3|3161.73|3153.03|32
1629026370000|2021-08-15 11:19:30|3161.8|3153.1|3161.78|3153.08|3161.85|3153.15|3161.6|3152.9|24
1629026380000|2021-08-15 11:19:40|3161.77|3153.07|3160.18|3151.48|3161.89|3153.19|3160.03|3151.33|30
1629026390000|2021-08-15 11:19:50|3160.11|3151.41|3161.12|3152.42|3161.46|3152.76|3160.02|3151.32|35
1629026400000|2021-08-15 11:20:00|3161.17|3152.47|3160.65|3151.95|3161.21|3152.51|3160.48|3151.78|36
1629026410000|2021-08-15 11:20:10|3160.64|3151.94|3159.18|3150.48|3160.64|3151.94|3158.86|3150.16|30
1629026420000|2021-08-15 11:20:20|3159.32|3150.62|3158.04|3149.34|3159.32|3150.62|3158.04|3149.34|37
1629026430000|2021-08-15 11:20:30|3158.02|3149.32|3157.96|3149.26|3159.35|3150.65|3157.59|3148.89|38
1629026440000|2021-08-15 11:20:40|3157.98|3149.28|3157.62|3148.92|3157.99|3149.29|3156.86|3148.16|31
1629026450000|2021-08-15 11:20:50|3157.63|3148.93|3157.79|3149.09|3157.94|3149.24|3157.57|3148.87|30
1629026460000|2021-08-15 11:21:00|3157.77|3149.07|3156.79|3148.09|3157.8|3149.1|3156.73|3148.03|32
1629026470000|2021-08-15 11:21:10|3156.51|3147.81|3155.12|3146.42|3156.54|3147.84|3155.11|3146.41|34
1629026480000|2021-08-15 11:21:20|3155.09|3146.39|3153.74|3145.04|3155.68|3146.98|3153.68|3144.98|40
1629026490000|2021-08-15 11:21:30|3153.71|3145.01|3153.12|3144.42|3154.12|3145.42|3153.12|3144.42|35
1629026500000|2021-08-15 11:21:40|3152.38|3143.68|3151.07|3142.37|3152.38|3143.68|3151.07|3142.37|33
1629026510000|2021-08-15 11:21:50|3151.08|3142.38|3151.55|3142.85|3152.23|3143.53|3151.08|3142.38|32
1629026520000|2021-08-15 11:22:00|3151.44|3142.74|3151.6|3142.9|3151.62|3142.92|3151.38|3142.68|20
1629026530000|2021-08-15 11:22:10|3151.62|3142.92|3151.03|3142.33|3152.05|3143.35|3151.03|3142.33|23
1629026540000|2021-08-15 11:22:20|3151.05|3142.35|3152.37|3143.67|3152.37|3143.67|3150.91|3142.21|33
1629026550000|2021-08-15 11:22:30|3152.4|3143.7|3153.41|3144.71|3153.43|3144.73|3152.37|3143.67|35
1629026560000|2021-08-15 11:22:40|3153.42|3144.72|3154.53|3145.83|3156.1|3147.4|3153.42|3144.72|38
1629026570000|2021-08-15 11:22:50|3154.63|3145.93|3154.75|3146.05|3155.71|3147.01|3154.58|3145.88|38
1629026580000|2021-08-15 11:23:00|3154.73|3146.03|3154.86|3146.16|3154.95|3146.25|3154.47|3145.77|37
1629026590000|2021-08-15 11:23:10|3154.87|3146.17|3156.78|3148.08|3156.98|3148.28|3154.87|3146.17|35
1629026600000|2021-08-15 11:23:20|3156.6|3147.9|3156.42|3147.72|3156.95|3148.25|3156.05|3147.35|37
1629026610000|2021-08-15 11:23:30|3156.59|3147.89|3158.42|3149.72|3158.42|3149.72|3156.53|3147.83|36
1629026620000|2021-08-15 11:23:40|3158.61|3149.91|3159.43|3150.73|3159.71|3151.01|3158.48|3149.78|37
1629026630000|2021-08-15 11:23:50|3159.35|3150.65|3159.49|3150.79|3159.56|3150.86|3158.99|3150.29|37
1629026640000|2021-08-15 11:24:00|3159.52|3150.82|3157.28|3148.58|3159.53|3150.83|3157.28|3148.58|36
1629026650000|2021-08-15 11:24:10|3157.22|3148.52|3157.46|3148.76|3157.52|3148.82|3156.51|3147.81|35
1629026660000|2021-08-15 11:24:20|3157.34|3148.64|3157.67|3148.97|3158.4|3149.7|3157.15|3148.45|35
1629026670000|2021-08-15 11:24:30|3157.76|3149.06|3158.04|3149.34|3158.07|3149.37|3157.76|3149.06|30
1629026680000|2021-08-15 11:24:40|3158|3149.3|3158.95|3150.25|3158.95|3150.25|3157.69|3148.99|38
1629026690000|2021-08-15 11:24:50|3159.06|3150.36|3158.62|3149.92|3159.28|3150.58|3157.71|3149.01|37
1629026700000|2021-08-15 11:25:00|3158.61|3149.91|3158.36|3149.66|3159.46|3150.76|3158.35|3149.65|34
1629026710000|2021-08-15 11:25:10|3158.31|3149.61|3157.94|3149.24|3158.38|3149.68|3157.11|3148.41|37
1629026720000|2021-08-15 11:25:20|3157.9|3149.2|3158.07|3149.37|3158.56|3149.86|3157.88|3149.18|31
1629026730000|2021-08-15 11:25:30|3158.05|3149.35|3158.28|3149.58|3158.47|3149.77|3157.96|3149.26|26
1629026740000|2021-08-15 11:25:40|3158.4|3149.7|3158.29|3149.59|3158.4|3149.7|3157.98|3149.28|33
1629026750000|2021-08-15 11:25:50|3158.27|3149.57|3157.01|3148.31|3158.27|3149.57|3156.81|3148.11|35
1629026760000|2021-08-15 11:26:00|3157.03|3148.33|3156.97|3148.27|3157.08|3148.38|3156.83|3148.13|23
1629026770000|2021-08-15 11:26:10|3156.92|3148.22|3156.97|3148.27|3157.09|3148.39|3156.72|3148.02|33
1629026780000|2021-08-15 11:26:20|3156.99|3148.29|3157.85|3149.15|3158.07|3149.37|3156.99|3148.29|28
1629026790000|2021-08-15 11:26:30|3157.81|3149.11|3156.83|3148.13|3158.08|3149.38|3156.66|3147.96|28
1629026800000|2021-08-15 11:26:40|3156.9|3148.2|3158.03|3149.33|3158.17|3149.47|3156.88|3148.18|34
1629026810000|2021-08-15 11:26:50|3158.07|3149.37|3157.52|3148.82|3158.13|3149.43|3157.52|3148.82|33
1629026820000|2021-08-15 11:27:00|3157.89|3149.19|3157.22|3148.52|3158.14|3149.44|3157.11|3148.41|30
1629026830000|2021-08-15 11:27:10|3157.25|3148.55|3157.64|3148.94|3157.97|3149.27|3157.23|3148.53|32
1629026840000|2021-08-15 11:27:20|3157.61|3148.91|3158.01|3149.31|3158.01|3149.31|3157.08|3148.38|33
1629026850000|2021-08-15 11:27:30|3158.04|3149.34|3158.52|3149.82|3158.62|3149.92|3158.04|3149.34|29
1629026860000|2021-08-15 11:27:40|3158.5|3149.8|3158.26|3149.56|3158.51|3149.81|3158.13|3149.43|26
1629026870000|2021-08-15 11:27:50|3158.27|3149.57|3158.13|3149.43|3158.39|3149.69|3158.13|3149.43|30
1629026880000|2021-08-15 11:28:00|3158.27|3149.57|3157.79|3149.09|3158.34|3149.64|3157.79|3149.09|26
1629026890000|2021-08-15 11:28:10|3157.83|3149.13|3157.93|3149.23|3158.13|3149.43|3157.72|3149.02|29
1629026900000|2021-08-15 11:28:20|3157.91|3149.21|3157.78|3149.08|3158.08|3149.38|3157.6|3148.9|33
1629026910000|2021-08-15 11:28:30|3157.76|3149.06|3157.8|3149.1|3157.95|3149.25|3157.7|3149|29
1629026920000|2021-08-15 11:28:40|3157.83|3149.13|3157.75|3149.05|3158.07|3149.37|3157.75|3149.05|29
1629026930000|2021-08-15 11:28:50|3157.72|3149.02|3158.46|3149.76|3158.48|3149.78|3157.67|3148.97|22
1629026940000|2021-08-15 11:29:00|3158.45|3149.75|3158.43|3149.73|3158.57|3149.87|3158.09|3149.39|25
1629026950000|2021-08-15 11:29:10|3158.41|3149.71|3158.47|3149.77|3158.57|3149.87|3158.34|3149.64|28
1629026960000|2021-08-15 11:29:20|3158.53|3149.83|3157.78|3149.08|3158.53|3149.83|3157.58|3148.88|15
1629026970000|2021-08-15 11:29:30|3157.76|3149.06|3158.07|3149.37|3158.45|3149.75|3157.71|3149.01|30
1629026980000|2021-08-15 11:29:40|3158.09|3149.39|3158.87|3150.17|3158.87|3150.17|3158.02|3149.32|34
1629026990000|2021-08-15 11:29:50|3158.86|3150.16|3159.71|3151.01|3159.71|3151.01|3158.86|3150.16|27
1629027000000|2021-08-15 11:30:00|3159.75|3151.05|3159.65|3150.95|3160.33|3151.63|3159.65|3150.95|32
1629027010000|2021-08-15 11:30:10|3159.55|3150.85|3161.28|3152.58|3161.28|3152.58|3159.41|3150.71|33
1629027020000|2021-08-15 11:30:20|3161.42|3152.72|3161.52|3152.82|3161.52|3152.82|3160.84|3152.14|36
1629027030000|2021-08-15 11:30:30|3161.48|3152.78|3161.3|3152.6|3161.54|3152.84|3161.11|3152.41|33
1629027040000|2021-08-15 11:30:40|3161.33|3152.63|3161.59|3152.89|3161.63|3152.93|3161.31|3152.61|24
1629027050000|2021-08-15 11:30:50|3161.64|3152.94|3162.82|3154.12|3162.88|3154.18|3161.27|3152.57|33
1629027060000|2021-08-15 11:31:00|3162.66|3153.96|3163.55|3154.85|3163.55|3154.85|3162.44|3153.74|33
1629027070000|2021-08-15 11:31:10|3163.69|3154.99|3164.34|3155.64|3164.94|3156.24|3163.69|3154.99|36
1629027080000|2021-08-15 11:31:20|3164.3|3155.6|3164.57|3155.87|3164.98|3156.28|3164.3|3155.6|31
1629027090000|2021-08-15 11:31:30|3164.52|3155.82|3165.6|3156.9|3165.66|3156.96|3164.52|3155.82|37
1629027100000|2021-08-15 11:31:40|3165.65|3156.95|3166.2|3157.5|3166.29|3157.59|3165.59|3156.89|32
1629027110000|2021-08-15 11:31:50|3166.18|3157.48|3168.19|3159.49|3168.28|3159.58|3166.18|3157.48|35
1629027120000|2021-08-15 11:32:00|3168.18|3159.48|3165.62|3156.92|3168.4|3159.7|3165.62|3156.92|40
1629027130000|2021-08-15 11:32:10|3165.97|3157.27|3168.7|3160|3168.94|3160.24|3165.97|3157.27|38
1629027140000|2021-08-15 11:32:20|3168.76|3160.06|3169.04|3160.34|3169.08|3160.38|3168.38|3159.68|32
1629027150000|2021-08-15 11:32:30|3169.02|3160.32|3167.31|3158.61|3169.02|3160.32|3166.48|3157.78|35
1629027160000|2021-08-15 11:32:40|3167.42|3158.72|3168.9|3160.2|3168.98|3160.28|3167.42|3158.72|34
1629027170000|2021-08-15 11:32:50|3168.93|3160.23|3168.4|3159.7|3168.96|3160.26|3168.06|3159.36|31
1629027180000|2021-08-15 11:33:00|3168.41|3159.71|3166.74|3158.04|3168.58|3159.88|3166.74|3158.04|38
1629027190000|2021-08-15 11:33:10|3166.48|3157.78|3168.36|3159.66|3168.36|3159.66|3165.72|3157.02|40
1629027200000|2021-08-15 11:33:20|3168.41|3159.71|3166.15|3157.45|3168.42|3159.72|3165.9|3157.2|38
1629027210000|2021-08-15 11:33:30|3166.2|3157.5|3166.26|3157.56|3167.11|3158.41|3166.2|3157.5|37
1629027220000|2021-08-15 11:33:40|3166.23|3157.53|3167.5|3158.8|3167.5|3158.8|3166.15|3157.45|37
1629027230000|2021-08-15 11:33:50|3167.45|3158.75|3166.99|3158.29|3167.73|3159.03|3166.58|3157.88|36
1629027240000|2021-08-15 11:34:00|3166.64|3157.94|3167.34|3158.64|3167.85|3159.15|3166.64|3157.94|36
1629027250000|2021-08-15 11:34:10|3167.39|3158.69|3165.78|3157.08|3167.44|3158.74|3165.78|3157.08|37
1629027260000|2021-08-15 11:34:20|3165.77|3157.07|3166.2|3157.5|3166.48|3157.78|3165.51|3156.81|33
1629027270000|2021-08-15 11:34:30|3166.26|3157.56|3166.05|3157.35|3166.51|3157.81|3166.03|3157.33|36
1629027280000|2021-08-15 11:34:40|3166.09|3157.39|3166.26|3157.56|3166.84|3158.14|3166.02|3157.32|33
1629027290000|2021-08-15 11:34:50|3166.23|3157.53|3166.03|3157.33|3166.44|3157.74|3165.43|3156.73|31
1629027300000|2021-08-15 11:35:00|3166.17|3157.47|3165.22|3156.52|3166.47|3157.77|3165.15|3156.45|32
1629027310000|2021-08-15 11:35:10|3165.25|3156.55|3165.18|3156.48|3165.25|3156.55|3165.16|3156.46|17
1629027320000|2021-08-15 11:35:20|3165.16|3156.46|3164.95|3156.25|3165.19|3156.49|3164.95|3156.25|26
1629027330000|2021-08-15 11:35:30|3164.64|3155.94|3164.38|3155.68|3164.67|3155.97|3164.27|3155.57|24
1629027340000|2021-08-15 11:35:40|3164.37|3155.67|3164.16|3155.46|3164.44|3155.74|3164.16|3155.46|29
1629027350000|2021-08-15 11:35:50|3164.19|3155.49|3163.87|3155.17|3164.19|3155.49|3162.35|3153.65|36
1629027360000|2021-08-15 11:36:00|3163.85|3155.15|3163.74|3155.04|3164.34|3155.64|3163.7|3155|36
1629027370000|2021-08-15 11:36:10|3163.73|3155.03|3163.91|3155.21|3163.91|3155.21|3163.51|3154.81|33
1629027380000|2021-08-15 11:36:20|3163.92|3155.22|3163.79|3155.09|3163.93|3155.23|3163.72|3155.02|21
1629027390000|2021-08-15 11:36:30|3163.9|3155.2|3164.18|3155.48|3164.18|3155.48|3163.64|3154.94|26
1629027400000|2021-08-15 11:36:40|3164.23|3155.53|3164.72|3156.02|3164.72|3156.02|3164.23|3155.53|32
1629027410000|2021-08-15 11:36:50|3164.78|3156.08|3166.83|3158.13|3166.84|3158.14|3164.51|3155.81|35
1629027420000|2021-08-15 11:37:00|3166.84|3158.14|3168.06|3159.36|3168.48|3159.78|3166.84|3158.14|31
1629027430000|2021-08-15 11:37:10|3168.04|3159.34|3168.51|3159.81|3168.97|3160.27|3167.79|3159.09|37
1629027440000|2021-08-15 11:37:20|3168.59|3159.89|3165.47|3156.77|3168.97|3160.27|3165.47|3156.77|39
1629027450000|2021-08-15 11:37:30|3165.51|3156.81|3165.08|3156.38|3166|3157.3|3165.08|3156.38|35
1629027460000|2021-08-15 11:37:40|3164.96|3156.26|3165.35|3156.65|3165.45|3156.75|3164.2|3155.5|34
1629027470000|2021-08-15 11:37:50|3165.33|3156.63|3164.71|3156.01|3165.4|3156.7|3164.63|3155.93|33
1629027480000|2021-08-15 11:38:00|3164.74|3156.04|3165.42|3156.72|3165.62|3156.92|3164.74|3156.04|34
1629027490000|2021-08-15 11:38:10|3165.46|3156.76|3165.34|3156.64|3165.56|3156.86|3165.29|3156.59|33
1629027500000|2021-08-15 11:38:20|3165.29|3156.59|3165.53|3156.83|3165.88|3157.18|3165.05|3156.35|35
1629027510000|2021-08-15 11:38:30|3165.57|3156.87|3166.11|3157.41|3166.34|3157.64|3164.78|3156.08|37
1629027520000|2021-08-15 11:38:40|3166.12|3157.42|3164.63|3155.93|3166.12|3157.42|3164.56|3155.86|38
1629027530000|2021-08-15 11:38:50|3164.62|3155.92|3166.39|3157.69|3166.39|3157.69|3164.62|3155.92|35
1629027540000|2021-08-15 11:39:00|3166.53|3157.83|3167.48|3158.78|3167.69|3158.99|3166.32|3157.62|37
1629027550000|2021-08-15 11:39:10|3167.49|3158.79|3169.44|3160.74|3169.47|3160.77|3167.31|3158.61|32
1629027560000|2021-08-15 11:39:20|3169.48|3160.78|3168.13|3159.43|3169.48|3160.78|3168.13|3159.43|39
1629027570000|2021-08-15 11:39:30|3168.17|3159.47|3169.07|3160.37|3169.41|3160.71|3168.12|3159.42|35
1629027580000|2021-08-15 11:39:40|3169.02|3160.32|3168.99|3160.29|3170|3161.3|3168.79|3160.09|31
1629027590000|2021-08-15 11:39:50|3169.02|3160.32|3166.96|3158.26|3169.02|3160.32|3166.8|3158.1|31
1629027600000|2021-08-15 11:40:00|3166.98|3158.28|3168.68|3159.98|3168.68|3159.98|3166.98|3158.28|29
1629027610000|2021-08-15 11:40:10|3168.63|3159.93|3168.26|3159.56|3168.65|3159.95|3168.26|3159.56|30
1629027620000|2021-08-15 11:40:20|3168.3|3159.6|3168.59|3159.89|3169.31|3160.61|3168.19|3159.49|36
1629027630000|2021-08-15 11:40:30|3168.6|3159.9|3168.86|3160.16|3169.05|3160.35|3168.55|3159.85|30
1629027640000|2021-08-15 11:40:40|3168.99|3160.29|3168.9|3160.2|3169.28|3160.58|3168.84|3160.14|34
1629027650000|2021-08-15 11:40:50|3168.87|3160.17|3168.77|3160.07|3168.9|3160.2|3168.74|3160.04|12
1629027660000|2021-08-15 11:41:00|3168.75|3160.05|3168.19|3159.49|3168.79|3160.09|3168.19|3159.49|15
1629027670000|2021-08-15 11:41:10|3168.31|3159.61|3167.08|3158.38|3168.32|3159.62|3166.95|3158.25|36
1629027680000|2021-08-15 11:41:20|3167.16|3158.46|3168.47|3159.77|3168.52|3159.82|3167.11|3158.41|35
1629027690000|2021-08-15 11:41:30|3168.42|3159.72|3168.24|3159.54|3168.49|3159.79|3168.1|3159.4|34
1629027700000|2021-08-15 11:41:40|3168.2|3159.5|3167.59|3158.89|3168.22|3159.52|3167.47|3158.77|34
1629027710000|2021-08-15 11:41:50|3167.58|3158.88|3168.4|3159.7|3168.4|3159.7|3167.53|3158.83|32
1629027720000|2021-08-15 11:42:00|3168.25|3159.55|3167.22|3158.52|3168.25|3159.55|3167.21|3158.51|34
1629027730000|2021-08-15 11:42:10|3167.21|3158.51|3167.29|3158.59|3167.69|3158.99|3167.2|3158.5|33
1629027740000|2021-08-15 11:42:20|3167.22|3158.52|3166.64|3157.94|3167.24|3158.54|3165.79|3157.09|29
1629027750000|2021-08-15 11:42:30|3166.72|3158.02|3166.73|3158.03|3166.88|3158.18|3166.54|3157.84|25
1629027760000|2021-08-15 11:42:40|3166.7|3158|3166.49|3157.79|3166.77|3158.07|3166.49|3157.79|23
1629027770000|2021-08-15 11:42:50|3166.39|3157.69|3166.72|3158.02|3166.8|3158.1|3166.27|3157.57|35
1629027780000|2021-08-15 11:43:00|3166.71|3158.01|3166.63|3157.93|3166.73|3158.03|3166.38|3157.68|33
1629027790000|2021-08-15 11:43:10|3166.66|3157.96|3167.38|3158.68|3167.38|3158.68|3166.52|3157.82|29
1629027800000|2021-08-15 11:43:20|3167.46|3158.76|3167.69|3158.99|3168.22|3159.52|3167.44|3158.74|37
1629027810000|2021-08-15 11:43:30|3167.72|3159.02|3167.62|3158.92|3167.86|3159.16|3167.62|3158.92|32
1629027820000|2021-08-15 11:43:40|3167.65|3158.95|3167.73|3159.03|3168.39|3159.69|3167.6|3158.9|33
1629027830000|2021-08-15 11:43:50|3167.74|3159.04|3166.6|3157.9|3167.75|3159.05|3166.58|3157.88|32
1629027840000|2021-08-15 11:44:00|3166.74|3158.04|3166.7|3158|3167.02|3158.32|3166.67|3157.97|34
1629027850000|2021-08-15 11:44:10|3166.69|3157.99|3166.95|3158.25|3166.95|3158.25|3166.69|3157.99|19
1629027860000|2021-08-15 11:44:20|3166.92|3158.22|3167.41|3158.71|3167.89|3159.19|3166.91|3158.21|34
1629027870000|2021-08-15 11:44:30|3167.45|3158.75|3167.06|3158.36|3167.49|3158.79|3167.06|3158.36|28
1629027880000|2021-08-15 11:44:40|3167.07|3158.37|3167.13|3158.43|3167.76|3159.06|3167.04|3158.34|27
1629027890000|2021-08-15 11:44:50|3167.11|3158.41|3167.14|3158.44|3167.27|3158.57|3167.09|3158.39|27
1629027900000|2021-08-15 11:45:00|3167.12|3158.42|3165.81|3157.11|3167.12|3158.42|3165.81|3157.11|24
1629027910000|2021-08-15 11:45:10|3165.83|3157.13|3165.52|3156.82|3165.83|3157.13|3165.32|3156.62|26
1629027920000|2021-08-15 11:45:20|3165.54|3156.84|3164.99|3156.29|3165.57|3156.87|3164.85|3156.15|33
1629027930000|2021-08-15 11:45:30|3164.96|3156.26|3164.84|3156.14|3165.15|3156.45|3164.83|3156.13|29
1629027940000|2021-08-15 11:45:40|3164.77|3156.07|3164.65|3155.95|3164.77|3156.07|3164.64|3155.94|15
1629027950000|2021-08-15 11:45:50|3164.64|3155.94|3164.58|3155.88|3164.64|3155.94|3164.53|3155.83|20
1629027960000|2021-08-15 11:46:00|3164.53|3155.83|3162.57|3153.87|3164.53|3155.83|3162.4|3153.7|31
1629027970000|2021-08-15 11:46:10|3162.59|3153.89|3161.98|3153.28|3162.59|3153.89|3161.91|3153.21|37
1629027980000|2021-08-15 11:46:20|3161.75|3153.05|3161.14|3152.44|3161.75|3153.05|3161.04|3152.34|33
1629027990000|2021-08-15 11:46:30|3161.12|3152.42|3161.26|3152.56|3161.26|3152.56|3161.12|3152.42|13
1629028000000|2021-08-15 11:46:40|3161.16|3152.46|3160.98|3152.28|3161.22|3152.52|3160.98|3152.28|13
1629028010000|2021-08-15 11:46:50|3161.02|3152.32|3161.05|3152.35|3161.15|3152.45|3160.96|3152.26|23
1629028020000|2021-08-15 11:47:00|3161.03|3152.33|3160.16|3151.46|3161.11|3152.41|3160|3151.3|19
1629028030000|2021-08-15 11:47:10|3160.06|3151.36|3160.82|3152.12|3161.01|3152.31|3159.8|3151.1|37
1629028040000|2021-08-15 11:47:20|3161.08|3152.38|3161.62|3152.92|3161.81|3153.11|3160.65|3151.95|33
1629028050000|2021-08-15 11:47:30|3161.77|3153.07|3164.7|3156|3164.82|3156.12|3161.77|3153.07|35
1629028060000|2021-08-15 11:47:40|3164.64|3155.94|3164.73|3156.03|3164.84|3156.14|3164.47|3155.77|30
1629028070000|2021-08-15 11:47:50|3164.68|3155.98|3164.51|3155.81|3164.84|3156.14|3164.49|3155.79|32
1629028080000|2021-08-15 11:48:00|3164.5|3155.8|3163.81|3155.11|3164.5|3155.8|3163.78|3155.08|27
1629028090000|2021-08-15 11:48:10|3163.82|3155.12|3162.65|3153.95|3163.82|3155.12|3162.09|3153.39|36
1629028100000|2021-08-15 11:48:20|3162.51|3153.81|3162.65|3153.95|3162.66|3153.96|3162.34|3153.64|31
1629028110000|2021-08-15 11:48:30|3162.64|3153.94|3162.68|3153.98|3163.6|3154.9|3162.64|3153.94|28
1629028120000|2021-08-15 11:48:40|3162.6|3153.9|3161.59|3152.89|3162.6|3153.9|3161.15|3152.45|38
1629028130000|2021-08-15 11:48:50|3160.98|3152.28|3161.43|3152.73|3162.31|3153.61|3160.29|3151.59|35
1629028140000|2021-08-15 11:49:00|3161.53|3152.83|3160.34|3151.64|3161.56|3152.86|3160|3151.3|33
1629028150000|2021-08-15 11:49:10|3160.36|3151.66|3160.35|3151.65|3160.37|3151.67|3160.07|3151.37|34
1629028160000|2021-08-15 11:49:20|3160.36|3151.66|3160.45|3151.75|3161.06|3152.36|3160.28|3151.58|27
1629028170000|2021-08-15 11:49:30|3160.62|3151.92|3160.3|3151.6|3160.86|3152.16|3160.26|3151.56|27
1629028180000|2021-08-15 11:49:40|3160.2|3151.5|3159.52|3150.82|3160.21|3151.51|3159.47|3150.77|32
1629028190000|2021-08-15 11:49:50|3159.44|3150.74|3159.42|3150.72|3159.49|3150.79|3158.57|3149.87|36
1629028200000|2021-08-15 11:50:00|3159.41|3150.71|3159.06|3150.36|3159.87|3151.17|3158.75|3150.05|34
1629028210000|2021-08-15 11:50:10|3158.95|3150.25|3159.29|3150.59|3159.33|3150.63|3158.94|3150.24|22
1629028220000|2021-08-15 11:50:20|3159.3|3150.6|3158.79|3150.09|3159.33|3150.63|3158.35|3149.65|32
1629028230000|2021-08-15 11:50:30|3158.73|3150.03|3159.11|3150.41|3159.15|3150.45|3158.31|3149.61|30
1629028240000|2021-08-15 11:50:40|3159.03|3150.33|3160|3151.3|3160.1|3151.4|3158.84|3150.14|35
1629028250000|2021-08-15 11:50:50|3159.98|3151.28|3161.75|3153.05|3161.75|3153.05|3159.92|3151.22|32
1629028260000|2021-08-15 11:51:00|3161.78|3153.08|3161.59|3152.89|3161.89|3153.19|3161.56|3152.86|32
1629028270000|2021-08-15 11:51:10|3161.58|3152.88|3162.03|3153.33|3162.19|3153.49|3161.56|3152.86|33
1629028280000|2021-08-15 11:51:20|3162.02|3153.32|3162.02|3153.32|3162.24|3153.54|3161.75|3153.05|30
1629028290000|2021-08-15 11:51:30|3161.96|3153.26|3162.06|3153.36|3162.27|3153.57|3161.79|3153.09|21
1629028300000|2021-08-15 11:51:40|3162.01|3153.31|3162.57|3153.87|3162.92|3154.22|3162.01|3153.31|23
1629028310000|2021-08-15 11:51:50|3162.49|3153.79|3159.51|3150.81|3162.53|3153.83|3159.51|3150.81|34
1629028320000|2021-08-15 11:52:00|3159.54|3150.84|3159.66|3150.96|3159.91|3151.21|3159.54|3150.84|28
1629028330000|2021-08-15 11:52:10|3159.62|3150.92|3159.27|3150.57|3159.62|3150.92|3159.21|3150.51|15
1629028340000|2021-08-15 11:52:20|3159.29|3150.59|3159.27|3150.57|3159.33|3150.63|3159.26|3150.56|15
1629028350000|2021-08-15 11:52:30|3159.26|3150.56|3160.16|3151.46|3160.62|3151.92|3159.22|3150.52|28
1629028360000|2021-08-15 11:52:40|3160.1|3151.4|3160.18|3151.48|3160.36|3151.66|3159.93|3151.23|31
1629028370000|2021-08-15 11:52:50|3160.28|3151.58|3160.19|3151.49|3160.29|3151.59|3160.12|3151.42|25
1629028380000|2021-08-15 11:53:00|3160.32|3151.62|3159.87|3151.17|3160.41|3151.71|3159.8|3151.1|31
1629028390000|2021-08-15 11:53:10|3159.85|3151.15|3160.82|3152.12|3160.97|3152.27|3159.72|3151.02|23
1629028400000|2021-08-15 11:53:20|3160.78|3152.08|3160.04|3151.34|3160.82|3152.12|3159.82|3151.12|20
1629028410000|2021-08-15 11:53:30|3160.05|3151.35|3160.01|3151.31|3160.05|3151.35|3159.95|3151.25|23
1629028420000|2021-08-15 11:53:40|3160.02|3151.32|3160.56|3151.86|3160.7|3152|3160.01|3151.31|34
1629028430000|2021-08-15 11:53:50|3160.57|3151.87|3161.33|3152.63|3161.49|3152.79|3160.41|3151.71|26
1629028440000|2021-08-15 11:54:00|3161.32|3152.62|3160.7|3152|3161.32|3152.62|3160.65|3151.95|26
1629028450000|2021-08-15 11:54:10|3160.6|3151.9|3160.6|3151.9|3160.65|3151.95|3160.41|3151.71|29
1629028460000|2021-08-15 11:54:20|3160.51|3151.81|3160.42|3151.72|3160.51|3151.81|3160.31|3151.61|25
1629028470000|2021-08-15 11:54:30|3160.41|3151.71|3160.71|3152.01|3160.96|3152.26|3160.4|3151.7|29
1629028480000|2021-08-15 11:54:40|3160.72|3152.02|3159.88|3151.18|3160.72|3152.02|3159.81|3151.11|30
1629028490000|2021-08-15 11:54:50|3159.89|3151.19|3160.02|3151.32|3160.07|3151.37|3159.89|3151.19|22
1629028500000|2021-08-15 11:55:00|3160.05|3151.35|3160.29|3151.59|3160.29|3151.59|3159.77|3151.07|32
1629028510000|2021-08-15 11:55:10|3160.28|3151.58|3160.74|3152.04|3160.74|3152.04|3160.12|3151.42|23
1629028520000|2021-08-15 11:55:20|3160.71|3152.01|3160.66|3151.96|3160.71|3152.01|3160.53|3151.83|32
1629028530000|2021-08-15 11:55:30|3160.67|3151.97|3161.39|3152.69|3161.62|3152.92|3160.66|3151.96|31
1629028540000|2021-08-15 11:55:40|3161.4|3152.7|3161.48|3152.78|3161.48|3152.78|3161.27|3152.57|23
1629028550000|2021-08-15 11:55:50|3161.7|3153|3165.04|3156.34|3165.04|3156.34|3161.7|3153|37
1629028560000|2021-08-15 11:56:00|3165.26|3156.56|3164.12|3155.42|3165.26|3156.56|3163.82|3155.12|32
1629028570000|2021-08-15 11:56:10|3164.35|3155.65|3165.21|3156.51|3165.42|3156.72|3164.35|3155.65|36
1629028580000|2021-08-15 11:56:20|3165.3|3156.6|3166.16|3157.46|3166.23|3157.53|3165.3|3156.6|35
1629028590000|2021-08-15 11:56:30|3166.17|3157.47|3166.65|3157.95|3166.72|3158.02|3165.99|3157.29|33
1629028600000|2021-08-15 11:56:40|3166.63|3157.93|3166.72|3158.02|3167.03|3158.33|3166.41|3157.71|36
1629028610000|2021-08-15 11:56:50|3166.88|3158.18|3166.87|3158.17|3167.07|3158.37|3166.78|3158.08|32
1629028620000|2021-08-15 11:57:00|3166.86|3158.16|3167.23|3158.53|3167.33|3158.63|3166.86|3158.16|31
1629028630000|2021-08-15 11:57:10|3167.25|3158.55|3166.74|3158.04|3167.26|3158.56|3166.64|3157.94|30
1629028640000|2021-08-15 11:57:20|3166.73|3158.03|3166.38|3157.68|3166.9|3158.2|3166.14|3157.44|27
1629028650000|2021-08-15 11:57:30|3166.35|3157.65|3167.53|3158.83|3167.71|3159.01|3166.28|3157.58|32
1629028660000|2021-08-15 11:57:40|3167.65|3158.95|3167.41|3158.71|3167.91|3159.21|3167.32|3158.62|36
1629028670000|2021-08-15 11:57:50|3167.33|3158.63|3167.72|3159.02|3167.8|3159.1|3167.23|3158.53|33
1629028680000|2021-08-15 11:58:00|3167.69|3158.99|3167.04|3158.34|3167.69|3158.99|3166.95|3158.25|24
1629028690000|2021-08-15 11:58:10|3167.02|3158.32|3166.89|3158.19|3167.1|3158.4|3166.89|3158.19|24
1629028700000|2021-08-15 11:58:20|3166.86|3158.16|3165.82|3157.12|3166.86|3158.16|3165.75|3157.05|33
1629028710000|2021-08-15 11:58:30|3165.83|3157.13|3165.85|3157.15|3165.86|3157.16|3165.73|3157.03|35
1629028720000|2021-08-15 11:58:40|3165.84|3157.14|3168.28|3159.58|3168.28|3159.58|3165.84|3157.14|34
1629028730000|2021-08-15 11:58:50|3168.29|3159.59|3167.89|3159.19|3168.36|3159.66|3167.81|3159.11|26
1629028740000|2021-08-15 11:59:00|3167.88|3159.18|3167.44|3158.74|3168.41|3159.71|3167.4|3158.7|37
1629028750000|2021-08-15 11:59:10|3167.42|3158.72|3164.46|3155.76|3167.42|3158.72|3164.46|3155.76|28
1629028760000|2021-08-15 11:59:20|3164.27|3155.57|3165.1|3156.4|3165.17|3156.47|3164.27|3155.57|33
1629028770000|2021-08-15 11:59:30|3165.11|3156.41|3165.82|3157.12|3165.91|3157.21|3165.11|3156.41|33
1629028780000|2021-08-15 11:59:40|3166.12|3157.42|3166.78|3158.08|3167.33|3158.63|3166.01|3157.31|33
1629028790000|2021-08-15 11:59:50|3166.79|3158.09|3166.37|3157.67|3166.79|3158.09|3166.36|3157.66|24
1629028800000|2021-08-15 12:00:00|3166.4|3157.7|3163.48|3154.78|3166.4|3157.7|3162.56|3153.86|39
1629028810000|2021-08-15 12:00:10|3163.31|3154.61|3163.22|3154.52|3164.02|3155.32|3162.62|3153.92|38
1629028820000|2021-08-15 12:00:20|3163.18|3154.48|3161.58|3152.88|3163.18|3154.48|3161.54|3152.84|30
1629028830000|2021-08-15 12:00:30|3161.57|3152.87|3161.41|3152.71|3161.59|3152.89|3161.34|3152.64|25
1629028840000|2021-08-15 12:00:40|3161.43|3152.73|3161.41|3152.71|3161.44|3152.74|3161.17|3152.47|29
1629028850000|2021-08-15 12:00:50|3161.46|3152.76|3161.2|3152.5|3161.88|3153.18|3161.2|3152.5|27
1629028860000|2021-08-15 12:01:00|3161.24|3152.54|3159.52|3150.82|3161.37|3152.67|3159.42|3150.72|33
1629028870000|2021-08-15 12:01:10|3159.31|3150.61|3159.17|3150.47|3159.39|3150.69|3158.55|3149.85|36
1629028880000|2021-08-15 12:01:20|3159.31|3150.61|3158.86|3150.16|3159.32|3150.62|3158.7|3150|27
1629028890000|2021-08-15 12:01:30|3158.85|3150.15|3157.81|3149.11|3160.19|3151.49|3157.74|3149.04|33
1629028900000|2021-08-15 12:01:40|3158.11|3149.41|3157.67|3148.97|3158.48|3149.78|3157.67|3148.97|33
1629028910000|2021-08-15 12:01:50|3157.64|3148.94|3158.08|3149.38|3158.42|3149.72|3157.35|3148.65|32
1629028920000|2021-08-15 12:02:00|3158|3149.3|3159.48|3150.78|3159.55|3150.85|3157.95|3149.25|33
1629028930000|2021-08-15 12:02:10|3159.24|3150.54|3157.8|3149.1|3159.59|3150.89|3157.8|3149.1|38
1629028940000|2021-08-15 12:02:20|3157.81|3149.11|3156.43|3147.73|3157.81|3149.11|3156.43|3147.73|28
1629028950000|2021-08-15 12:02:30|3156.42|3147.72|3154.32|3145.62|3158.26|3149.56|3154.32|3145.62|39
1629028960000|2021-08-15 12:02:40|3154.18|3145.48|3154.02|3145.32|3154.18|3145.48|3152.7|3144|38
1629028970000|2021-08-15 12:02:50|3154.06|3145.36|3155.26|3146.56|3156.53|3147.83|3153.93|3145.23|35
1629028980000|2021-08-15 12:03:00|3155.23|3146.53|3161.5|3152.8|3162.15|3153.45|3155.21|3146.51|37
1629028990000|2021-08-15 12:03:10|3161.58|3152.88|3161.48|3152.78|3162.07|3153.37|3160.72|3152.02|39
1629029000000|2021-08-15 12:03:20|3161.59|3152.89|3154.12|3145.42|3161.63|3152.93|3153.3|3144.6|36
1629029010000|2021-08-15 12:03:30|3153.94|3145.24|3152.11|3143.41|3154.07|3145.37|3152.11|3143.41|40
1629029020000|2021-08-15 12:03:40|3152.04|3143.34|3151.88|3143.18|3152.04|3143.34|3151.46|3142.76|32
1629029030000|2021-08-15 12:03:50|3151.96|3143.26|3153.25|3144.55|3153.5|3144.8|3151.11|3142.41|36
1629029040000|2021-08-15 12:04:00|3153.18|3144.48|3153.48|3144.78|3153.48|3144.78|3152.82|3144.12|39
1629029050000|2021-08-15 12:04:10|3153.63|3144.93|3155.24|3146.54|3155.24|3146.54|3153.4|3144.7|40
1629029060000|2021-08-15 12:04:20|3155.32|3146.62|3156.7|3148|3156.7|3148|3155.14|3146.44|32
1629029070000|2021-08-15 12:04:30|3156.8|3148.1|3156.55|3147.85|3157.76|3149.06|3156.55|3147.85|38
1629029080000|2021-08-15 12:04:40|3156.15|3147.45|3153.38|3144.68|3156.33|3147.63|3153.38|3144.68|39
1629029090000|2021-08-15 12:04:50|3153.22|3144.52|3154.2|3145.5|3155.15|3146.45|3153.05|3144.35|39
1629029100000|2021-08-15 12:05:00|3154.17|3145.47|3154.31|3145.61|3155.06|3146.36|3153.79|3145.09|38
1629029110000|2021-08-15 12:05:10|3154.01|3145.31|3154.76|3146.06|3154.88|3146.18|3153.81|3145.11|40
1629029120000|2021-08-15 12:05:20|3154.8|3146.1|3155.08|3146.38|3155.08|3146.38|3154.23|3145.53|34
1629029130000|2021-08-15 12:05:30|3155.06|3146.36|3155.2|3146.5|3155.82|3147.12|3154.98|3146.28|34
1629029140000|2021-08-15 12:05:40|3155.22|3146.52|3155.29|3146.59|3155.36|3146.66|3155.14|3146.44|31
1629029150000|2021-08-15 12:05:50|3155.28|3146.58|3156.78|3148.08|3156.78|3148.08|3155.28|3146.58|39
1629029160000|2021-08-15 12:06:00|3157.12|3148.42|3157.78|3149.08|3158.02|3149.32|3157.12|3148.42|39
1629029170000|2021-08-15 12:06:10|3157.87|3149.17|3157.29|3148.59|3157.97|3149.27|3157.29|3148.59|38
1629029180000|2021-08-15 12:06:20|3157.28|3148.58|3157.09|3148.39|3157.35|3148.65|3157.09|3148.39|31
1629029190000|2021-08-15 12:06:30|3157.01|3148.31|3156.56|3147.86|3157.05|3148.35|3156.14|3147.44|36
1629029200000|2021-08-15 12:06:40|3156.65|3147.95|3157.23|3148.53|3157.32|3148.62|3156.38|3147.68|34
1629029210000|2021-08-15 12:06:50|3157.19|3148.49|3157.86|3149.16|3157.86|3149.16|3157.12|3148.42|38
1629029220000|2021-08-15 12:07:00|3158.25|3149.55|3159.64|3150.94|3159.74|3151.04|3158.25|3149.55|26
1629029230000|2021-08-15 12:07:10|3159.56|3150.86|3160.7|3152|3160.72|3152.02|3159.22|3150.52|37
1629029240000|2021-08-15 12:07:20|3160.69|3151.99|3165.42|3156.72|3165.47|3156.77|3160.52|3151.82|33
1629029250000|2021-08-15 12:07:30|3165.4|3156.7|3167.99|3159.29|3168.02|3159.32|3165.4|3156.7|37
1629029260000|2021-08-15 12:07:40|3167.22|3158.52|3172.19|3163.49|3172.19|3163.49|3167.1|3158.4|38
1629029270000|2021-08-15 12:07:50|3172.72|3164.02|3171.38|3162.68|3173.18|3164.48|3171.38|3162.68|35
1629029280000|2021-08-15 12:08:00|3171.24|3162.54|3169.03|3160.33|3171.39|3162.69|3168.41|3159.71|36
1629029290000|2021-08-15 12:08:10|3169.24|3160.54|3173.56|3164.86|3173.78|3165.08|3169.24|3160.54|37
1629029300000|2021-08-15 12:08:20|3173.5|3164.8|3172.76|3164.06|3173.57|3164.87|3171.43|3162.73|39
1629029310000|2021-08-15 12:08:30|3172.82|3164.12|3174.19|3165.49|3174.19|3165.49|3172.77|3164.07|37
1629029320000|2021-08-15 12:08:40|3174.25|3165.55|3174.56|3165.86|3175.02|3166.32|3173.3|3164.6|37
1629029330000|2021-08-15 12:08:50|3173.92|3165.22|3173.01|3164.31|3174.43|3165.73|3173.01|3164.31|37
1629029340000|2021-08-15 12:09:00|3172.47|3163.77|3174.6|3165.9|3174.64|3165.94|3172.24|3163.54|38
1629029350000|2021-08-15 12:09:10|3174.67|3165.97|3174.11|3165.41|3174.77|3166.07|3174.08|3165.38|37
1629029360000|2021-08-15 12:09:20|3174.15|3165.45|3173.6|3164.9|3174.15|3165.45|3173.05|3164.35|36
1629029370000|2021-08-15 12:09:30|3173.62|3164.92|3173.72|3165.02|3174.1|3165.4|3172.69|3163.99|37
1629029380000|2021-08-15 12:09:40|3173.82|3165.12|3173.66|3164.96|3173.99|3165.29|3173.5|3164.8|37
1629029390000|2021-08-15 12:09:50|3173.69|3164.99|3174.23|3165.53|3174.54|3165.84|3173.69|3164.99|32
1629029400000|2021-08-15 12:10:00|3174.4|3165.7|3173.47|3164.77|3174.4|3165.7|3173.23|3164.53|38
1629029410000|2021-08-15 12:10:10|3173.39|3164.69|3171.42|3162.72|3173.39|3164.69|3170.98|3162.28|39
1629029420000|2021-08-15 12:10:20|3171.52|3162.82|3169.51|3160.81|3171.6|3162.9|3169.48|3160.78|37
1629029430000|2021-08-15 12:10:30|3169.31|3160.61|3176.34|3167.64|3176.34|3167.64|3169.31|3160.61|38
1629029440000|2021-08-15 12:10:40|3176.29|3167.59|3175.52|3166.82|3176.32|3167.62|3175.24|3166.54|39
1629029450000|2021-08-15 12:10:50|3175.38|3166.68|3176.66|3167.96|3177.07|3168.37|3174.95|3166.25|35
1629029460000|2021-08-15 12:11:00|3176.68|3167.98|3177.21|3168.51|3177.3|3168.6|3176.68|3167.98|28
1629029470000|2021-08-15 12:11:10|3177.09|3168.39|3176.93|3168.23|3178.15|3169.45|3176.93|3168.23|34
1629029480000|2021-08-15 12:11:20|3176.87|3168.17|3178.29|3169.59|3178.29|3169.59|3176.87|3168.17|33
1629029490000|2021-08-15 12:11:30|3178.3|3169.6|3175.63|3166.93|3178.89|3170.19|3175.63|3166.93|38
1629029500000|2021-08-15 12:11:40|3175.39|3166.69|3175.53|3166.83|3176.05|3167.35|3175.17|3166.47|35
1629029510000|2021-08-15 12:11:50|3175.4|3166.7|3173.58|3164.88|3175.8|3167.1|3173.23|3164.53|36
1629029520000|2021-08-15 12:12:00|3173.7|3165|3173.42|3164.72|3174.25|3165.55|3173.4|3164.7|37
1629029530000|2021-08-15 12:12:10|3173.41|3164.71|3173.27|3164.57|3173.44|3164.74|3173.23|3164.53|27
1629029540000|2021-08-15 12:12:20|3173.36|3164.66|3173.46|3164.76|3173.61|3164.91|3173.29|3164.59|30
1629029550000|2021-08-15 12:12:30|3173.43|3164.73|3173.58|3164.88|3173.61|3164.91|3173.39|3164.69|22
1629029560000|2021-08-15 12:12:40|3173.49|3164.79|3172.39|3163.69|3173.51|3164.81|3172.12|3163.42|37
1629029570000|2021-08-15 12:12:50|3172.5|3163.8|3171.86|3163.16|3172.54|3163.84|3171.86|3163.16|32
1629029580000|2021-08-15 12:13:00|3171.81|3163.11|3170.24|3161.54|3171.87|3163.17|3170.21|3161.51|36
1629029590000|2021-08-15 12:13:10|3170.23|3161.53|3170.04|3161.34|3170.65|3161.95|3169.99|3161.29|32
1629029600000|2021-08-15 12:13:20|3170.09|3161.39|3170.28|3161.58|3170.58|3161.88|3169.98|3161.28|31
1629029610000|2021-08-15 12:13:30|3170.15|3161.45|3169.51|3160.81|3170.23|3161.53|3169.3|3160.6|35
1629029620000|2021-08-15 12:13:40|3169.41|3160.71|3170.36|3161.66|3171.12|3162.42|3169.41|3160.71|37
1629029630000|2021-08-15 12:13:50|3169.98|3161.28|3168.73|3160.03|3169.98|3161.28|3168.67|3159.97|32
1629029640000|2021-08-15 12:14:00|3168.75|3160.05|3168.55|3159.85|3169.07|3160.37|3168.48|3159.78|34
1629029650000|2021-08-15 12:14:10|3168.46|3159.76|3166.92|3158.22|3168.46|3159.76|3166.47|3157.77|33
1629029660000|2021-08-15 12:14:20|3166.87|3158.17|3167.86|3159.16|3167.86|3159.16|3166.81|3158.11|34
1629029670000|2021-08-15 12:14:30|3168.02|3159.32|3166.48|3157.78|3168.33|3159.63|3166.38|3157.68|36
1629029680000|2021-08-15 12:14:40|3166.57|3157.87|3166.64|3157.94|3167|3158.3|3166.53|3157.83|33
1629029690000|2021-08-15 12:14:50|3166.65|3157.95|3168.56|3159.86|3168.65|3159.95|3166.65|3157.95|34
1629029700000|2021-08-15 12:15:00|3168.54|3159.84|3167.75|3159.05|3168.58|3159.88|3167.41|3158.71|35
1629029710000|2021-08-15 12:15:10|3167.79|3159.09|3167.7|3159|3168.1|3159.4|3167.56|3158.86|26
1629029720000|2021-08-15 12:15:20|3167.72|3159.02|3168.46|3159.76|3168.46|3159.76|3167.7|3159|24
1629029730000|2021-08-15 12:15:30|3168.47|3159.77|3168.33|3159.63|3168.56|3159.86|3168.19|3159.49|23
1629029740000|2021-08-15 12:15:40|3168.27|3159.57|3167.89|3159.19|3168.29|3159.59|3167.74|3159.04|23
1629029750000|2021-08-15 12:15:50|3167.83|3159.13|3166.44|3157.74|3167.88|3159.18|3166.43|3157.73|29
1629029760000|2021-08-15 12:16:00|3166.43|3157.73|3164.76|3156.06|3166.43|3157.73|3164.7|3156|31
1629029770000|2021-08-15 12:16:10|3164.81|3156.11|3164.06|3155.36|3164.87|3156.17|3164.06|3155.36|31
1629029780000|2021-08-15 12:16:20|3164.09|3155.39|3163.02|3154.32|3164.09|3155.39|3163.01|3154.31|38
1629029790000|2021-08-15 12:16:30|3162.86|3154.16|3163.77|3155.07|3163.94|3155.24|3162.86|3154.16|34
1629029800000|2021-08-15 12:16:40|3163.81|3155.11|3164.08|3155.38|3164.08|3155.38|3163.49|3154.79|34
1629029810000|2021-08-15 12:16:50|3164.1|3155.4|3163.52|3154.82|3164.13|3155.43|3163.46|3154.76|29
1629029820000|2021-08-15 12:17:00|3163.5|3154.8|3164.56|3155.86|3164.6|3155.9|3163.4|3154.7|33
1629029830000|2021-08-15 12:17:10|3165.04|3156.34|3165.29|3156.59|3165.46|3156.76|3164.57|3155.87|38
1629029840000|2021-08-15 12:17:20|3165.28|3156.58|3163.33|3154.63|3165.29|3156.59|3163.22|3154.52|35
1629029850000|2021-08-15 12:17:30|3163.35|3154.65|3164.05|3155.35|3164.23|3155.53|3163.29|3154.59|32
1629029860000|2021-08-15 12:17:40|3164.02|3155.32|3165.2|3156.5|3165.2|3156.5|3164.02|3155.32|34
1629029870000|2021-08-15 12:17:50|3165.22|3156.52|3164.75|3156.05|3165.89|3157.19|3164.75|3156.05|37
1629029880000|2021-08-15 12:18:00|3164.69|3155.99|3164|3155.3|3164.71|3156.01|3163.89|3155.19|35
1629029890000|2021-08-15 12:18:10|3163.98|3155.28|3165.17|3156.47|3165.3|3156.6|3163.91|3155.21|36
1629029900000|2021-08-15 12:18:20|3165.1|3156.4|3165.51|3156.81|3165.64|3156.94|3164.94|3156.24|33
1629029910000|2021-08-15 12:18:30|3165.46|3156.76|3165.76|3157.06|3165.76|3157.06|3165.33|3156.63|35
1629029920000|2021-08-15 12:18:40|3165.72|3157.02|3166.56|3157.86|3166.56|3157.86|3165.72|3157.02|30
1629029930000|2021-08-15 12:18:50|3167.07|3158.37|3167.49|3158.79|3168.04|3159.34|3167.07|3158.37|36
1629029940000|2021-08-15 12:19:00|3167.45|3158.75|3167.31|3158.61|3167.75|3159.05|3166.95|3158.25|34
1629029950000|2021-08-15 12:19:10|3167.34|3158.64|3166.87|3158.17|3167.79|3159.09|3166.85|3158.15|34
1629029960000|2021-08-15 12:19:20|3166.91|3158.21|3168.04|3159.34|3168.04|3159.34|3166.91|3158.21|24
1629029970000|2021-08-15 12:19:30|3168.06|3159.36|3167.01|3158.31|3168.21|3159.51|3167.01|3158.31|31
1629029980000|2021-08-15 12:19:40|3166.99|3158.29|3166.71|3158.01|3167.09|3158.39|3166.71|3158.01|35
1629029990000|2021-08-15 12:19:50|3166.67|3157.97|3165.74|3157.04|3166.74|3158.04|3165.62|3156.92|34
1629030000000|2021-08-15 12:20:00|3165.78|3157.08|3165.07|3156.37|3165.83|3157.13|3165.06|3156.36|27
1629030010000|2021-08-15 12:20:10|3165.06|3156.36|3163.59|3154.89|3165.06|3156.36|3163.57|3154.87|33
1629030020000|2021-08-15 12:20:20|3163.6|3154.9|3163.26|3154.56|3163.6|3154.9|3163.15|3154.45|30
1629030030000|2021-08-15 12:20:30|3163.31|3154.61|3163.24|3154.54|3164.15|3155.45|3163.16|3154.46|34
1629030040000|2021-08-15 12:20:40|3163.29|3154.59|3163.79|3155.09|3163.82|3155.12|3163.28|3154.58|34
1629030050000|2021-08-15 12:20:50|3163.81|3155.11|3163.55|3154.85|3163.82|3155.12|3163.35|3154.65|29
1629030060000|2021-08-15 12:21:00|3163.53|3154.83|3163.64|3154.94|3163.75|3155.05|3163.53|3154.83|34
1629030070000|2021-08-15 12:21:10|3163.65|3154.95|3163.85|3155.15|3164.13|3155.43|3163.38|3154.68|32
1629030080000|2021-08-15 12:21:20|3163.73|3155.03|3163.56|3154.86|3163.9|3155.2|3163.47|3154.77|26
1629030090000|2021-08-15 12:21:30|3163.58|3154.88|3163.33|3154.63|3163.7|3155|3163.15|3154.45|21
1629030100000|2021-08-15 12:21:40|3163.27|3154.57|3163.12|3154.42|3163.27|3154.57|3163.11|3154.41|20
1629030110000|2021-08-15 12:21:50|3163.13|3154.43|3162.61|3153.91|3163.13|3154.43|3162.59|3153.89|15
1629030120000|2021-08-15 12:22:00|3162.59|3153.89|3162.61|3153.91|3162.61|3153.91|3162.53|3153.83|7
1629030130000|2021-08-15 12:22:10|3162.6|3153.9|3162.57|3153.87|3162.61|3153.91|3162.56|3153.86|15
1629030140000|2021-08-15 12:22:20|3162.58|3153.88|3162.58|3153.88|3162.61|3153.91|3162.57|3153.87|12
1629030150000|2021-08-15 12:22:30|3162.54|3153.84|3161.48|3152.78|3162.54|3153.84|3161.46|3152.76|25
1629030160000|2021-08-15 12:22:40|3161.5|3152.8|3162.19|3153.49|3162.26|3153.56|3161.47|3152.77|28
1629030170000|2021-08-15 12:22:50|3162.32|3153.62|3161.55|3152.85|3162.37|3153.67|3161.48|3152.78|29
1629030180000|2021-08-15 12:23:00|3161.46|3152.76|3160.39|3151.69|3161.46|3152.76|3160.22|3151.52|33
1629030190000|2021-08-15 12:23:10|3160.42|3151.72|3160.14|3151.44|3160.42|3151.72|3160.14|3151.44|27
1629030200000|2021-08-15 12:23:20|3160.06|3151.36|3160.04|3151.34|3160.2|3151.5|3159.68|3150.98|30
1629030210000|2021-08-15 12:23:30|3159.88|3151.18|3160.46|3151.76|3160.58|3151.88|3159.84|3151.14|25
1629030220000|2021-08-15 12:23:40|3160.45|3151.75|3160.79|3152.09|3160.8|3152.1|3160.24|3151.54|28
1629030230000|2021-08-15 12:23:50|3160.78|3152.08|3160.73|3152.03|3160.94|3152.24|3160.68|3151.98|28
1629030240000|2021-08-15 12:24:00|3160.75|3152.05|3161.61|3152.91|3161.61|3152.91|3160.27|3151.57|38
1629030250000|2021-08-15 12:24:10|3161.6|3152.9|3164.04|3155.34|3164.51|3155.81|3161.58|3152.88|35
1629030260000|2021-08-15 12:24:20|3163.8|3155.1|3162.52|3153.82|3163.8|3155.1|3162.41|3153.71|38
1629030270000|2021-08-15 12:24:30|3162.97|3154.27|3160.74|3152.04|3163.41|3154.71|3160.74|3152.04|39
1629030280000|2021-08-15 12:24:40|3160.59|3151.89|3161.17|3152.47|3161.17|3152.47|3160.56|3151.86|35
1629030290000|2021-08-15 12:24:50|3161.18|3152.48|3161.51|3152.81|3161.51|3152.81|3161.09|3152.39|31
1629030300000|2021-08-15 12:25:00|3162.27|3153.57|3161.33|3152.63|3162.61|3153.91|3161.3|3152.6|33
1629030310000|2021-08-15 12:25:10|3161.29|3152.59|3160.5|3151.8|3161.29|3152.59|3160.47|3151.77|29
1629030320000|2021-08-15 12:25:20|3160.51|3151.81|3160.47|3151.77|3160.51|3151.81|3160.23|3151.53|22
1629030330000|2021-08-15 12:25:30|3160.41|3151.71|3160.06|3151.36|3160.53|3151.83|3160.06|3151.36|26
1629030340000|2021-08-15 12:25:40|3159.95|3151.25|3160.75|3152.05|3160.8|3152.1|3159.88|3151.18|30
1629030350000|2021-08-15 12:25:50|3160.73|3152.03|3160.95|3152.25|3161.03|3152.33|3160|3151.3|34
1629030360000|2021-08-15 12:26:00|3160.98|3152.28|3161.27|3152.57|3161.31|3152.61|3160.87|3152.17|32
1629030370000|2021-08-15 12:26:10|3161.28|3152.58|3160.72|3152.02|3161.88|3153.18|3160.66|3151.96|33
1629030380000|2021-08-15 12:26:20|3160.73|3152.03|3161.04|3152.34|3161.26|3152.56|3160.7|3152|28
1629030390000|2021-08-15 12:26:30|3160.91|3152.21|3160.2|3151.5|3160.91|3152.21|3159.61|3150.91|34
1629030400000|2021-08-15 12:26:40|3160.16|3151.46|3160.01|3151.31|3160.21|3151.51|3159.95|3151.25|28
1629030410000|2021-08-15 12:26:50|3160.02|3151.32|3160.05|3151.35|3160.13|3151.43|3159.89|3151.19|30
1629030420000|2021-08-15 12:27:00|3160.14|3151.44|3160.06|3151.36|3160.14|3151.44|3159.83|3151.13|28
1629030430000|2021-08-15 12:27:10|3160.03|3151.33|3160.28|3151.58|3160.8|3152.1|3160.03|3151.33|36
1629030440000|2021-08-15 12:27:20|3160.33|3151.63|3160.2|3151.5|3160.5|3151.8|3160.2|3151.5|35
1629030450000|2021-08-15 12:27:30|3160.19|3151.49|3160.36|3151.66|3160.61|3151.91|3160.16|3151.46|33
1629030460000|2021-08-15 12:27:40|3160.5|3151.8|3161|3152.3|3161.02|3152.32|3160.21|3151.51|23
1629030470000|2021-08-15 12:27:50|3161.09|3152.39|3162.19|3153.49|3162.22|3153.52|3160.99|3152.29|29
1629030480000|2021-08-15 12:28:00|3162.25|3153.55|3162.02|3153.32|3162.52|3153.82|3161.92|3153.22|31
1629030490000|2021-08-15 12:28:10|3162|3153.3|3162.36|3153.66|3162.38|3153.68|3161.77|3153.07|33
1629030500000|2021-08-15 12:28:20|3162.45|3153.75|3162.09|3153.39|3162.48|3153.78|3161.89|3153.19|33
1629030510000|2021-08-15 12:28:30|3162.11|3153.41|3162.75|3154.05|3162.83|3154.13|3162.11|3153.41|35
1629030520000|2021-08-15 12:28:40|3162.85|3154.15|3163.57|3154.87|3163.61|3154.91|3162.73|3154.03|35
1629030530000|2021-08-15 12:28:50|3163.71|3155.01|3163.87|3155.17|3163.99|3155.29|3163.51|3154.81|34
1629030540000|2021-08-15 12:29:00|3163.83|3155.13|3164.36|3155.66|3164.36|3155.66|3163.71|3155.01|34
1629030550000|2021-08-15 12:29:10|3164.35|3155.65|3164.64|3155.94|3164.64|3155.94|3164.27|3155.57|31
1629030560000|2021-08-15 12:29:20|3164.69|3155.99|3164.47|3155.77|3164.8|3156.1|3164.26|3155.56|36
1629030570000|2021-08-15 12:29:30|3164.44|3155.74|3164.66|3155.96|3164.69|3155.99|3164.35|3155.65|33
1629030580000|2021-08-15 12:29:40|3164.67|3155.97|3164.65|3155.95|3164.67|3155.97|3164.55|3155.85|21
1629030590000|2021-08-15 12:29:50|3164.67|3155.97|3164.64|3155.94|3164.8|3156.1|3164.63|3155.93|12
1629030600000|2021-08-15 12:30:00|3164.65|3155.95|3164.11|3155.41|3164.7|3156|3163.88|3155.18|30
1629030610000|2021-08-15 12:30:10|3163.98|3155.28|3160.21|3151.51|3164|3155.3|3160.21|3151.51|35
1629030620000|2021-08-15 12:30:20|3160.2|3151.5|3160.13|3151.43|3160.2|3151.5|3159.81|3151.11|35
1629030630000|2021-08-15 12:30:30|3160.01|3151.31|3160.16|3151.46|3160.16|3151.46|3159.98|3151.28|19
1629030640000|2021-08-15 12:30:40|3160.14|3151.44|3160.79|3152.09|3161.33|3152.63|3160.14|3151.44|33
1629030650000|2021-08-15 12:30:50|3160.84|3152.14|3160.47|3151.77|3160.96|3152.26|3160.36|3151.66|32
1629030660000|2021-08-15 12:31:00|3160.41|3151.71|3160.69|3151.99|3160.69|3151.99|3160.07|3151.37|29
1629030670000|2021-08-15 12:31:10|3160.75|3152.05|3160.03|3151.33|3160.75|3152.05|3159.9|3151.2|37
1629030680000|2021-08-15 12:31:20|3160|3151.3|3159.89|3151.19|3160.01|3151.31|3159.59|3150.89|28
1629030690000|2021-08-15 12:31:30|3159.93|3151.23|3159.67|3150.97|3159.99|3151.29|3159.51|3150.81|31
1629030700000|2021-08-15 12:31:40|3159.69|3150.99|3159.39|3150.69|3159.8|3151.1|3159.39|3150.69|25
1629030710000|2021-08-15 12:31:50|3159.42|3150.72|3159.61|3150.91|3159.74|3151.04|3159.33|3150.63|26
1629030720000|2021-08-15 12:32:00|3159.62|3150.92|3159.35|3150.65|3159.64|3150.94|3158.99|3150.29|31
1629030730000|2021-08-15 12:32:10|3159.34|3150.64|3159.32|3150.62|3159.48|3150.78|3159.27|3150.57|30
1629030740000|2021-08-15 12:32:20|3159.3|3150.6|3159.04|3150.34|3159.33|3150.63|3159.04|3150.34|35
1629030750000|2021-08-15 12:32:30|3159.07|3150.37|3159.12|3150.42|3159.15|3150.45|3159.06|3150.36|26
1629030760000|2021-08-15 12:32:40|3159.07|3150.37|3159.02|3150.32|3159.13|3150.43|3158.98|3150.28|20
1629030770000|2021-08-15 12:32:50|3159.04|3150.34|3158.32|3149.62|3159.04|3150.34|3158.32|3149.62|20
1629030780000|2021-08-15 12:33:00|3158.37|3149.67|3158.7|3150|3158.72|3150.02|3158.36|3149.66|33
1629030790000|2021-08-15 12:33:10|3158.68|3149.98|3159.01|3150.31|3159.24|3150.54|3158.52|3149.82|25
1629030800000|2021-08-15 12:33:20|3159.08|3150.38|3158.61|3149.91|3159.22|3150.52|3158.56|3149.86|31
1629030810000|2021-08-15 12:33:30|3158.55|3149.85|3158.73|3150.03|3158.85|3150.15|3158.51|3149.81|32
1629030820000|2021-08-15 12:33:40|3158.7|3150|3157.75|3149.05|3158.7|3150|3156.95|3148.25|35
1629030830000|2021-08-15 12:33:50|3157.58|3148.88|3156.33|3147.63|3157.58|3148.88|3156.33|3147.63|35
1629030840000|2021-08-15 12:34:00|3156.35|3147.65|3156.51|3147.81|3156.65|3147.95|3156.3|3147.6|32
1629030850000|2021-08-15 12:34:10|3156.54|3147.84|3157.31|3148.61|3157.7|3149|3156.52|3147.82|33
1629030860000|2021-08-15 12:34:20|3156.98|3148.28|3156.76|3148.06|3157.22|3148.52|3156.76|3148.06|30
1629030870000|2021-08-15 12:34:30|3156.78|3148.08|3156.93|3148.23|3157.1|3148.4|3156.78|3148.08|33
1629030880000|2021-08-15 12:34:40|3156.92|3148.22|3157.44|3148.74|3157.46|3148.76|3156.92|3148.22|16
1629030890000|2021-08-15 12:34:50|3157.42|3148.72|3158.08|3149.38|3158.08|3149.38|3157.41|3148.71|24
1629030900000|2021-08-15 12:35:00|3157.97|3149.27|3158.13|3149.43|3158.35|3149.65|3157.78|3149.08|34
1629030910000|2021-08-15 12:35:10|3158.16|3149.46|3157.5|3148.8|3158.42|3149.72|3157.22|3148.52|35
1629030920000|2021-08-15 12:35:20|3157.42|3148.72|3157.45|3148.75|3157.53|3148.83|3156.98|3148.28|33
1629030930000|2021-08-15 12:35:30|3157.42|3148.72|3156.69|3147.99|3157.44|3148.74|3156.69|3147.99|35
1629030940000|2021-08-15 12:35:40|3156.72|3148.02|3157.43|3148.73|3157.47|3148.77|3156.72|3148.02|34
1629030950000|2021-08-15 12:35:50|3157.34|3148.64|3157.16|3148.46|3157.47|3148.77|3156.97|3148.27|36
1629030960000|2021-08-15 12:36:00|3157.2|3148.5|3156.99|3148.29|3157.23|3148.53|3156.99|3148.29|14
1629030970000|2021-08-15 12:36:10|3156.96|3148.26|3156.38|3147.68|3157.05|3148.35|3156.3|3147.6|22
1629030980000|2021-08-15 12:36:20|3156.39|3147.69|3156.21|3147.51|3156.46|3147.76|3156.21|3147.51|26
1629030990000|2021-08-15 12:36:30|3156.19|3147.49|3156.32|3147.62|3156.43|3147.73|3156.15|3147.45|29
1629031000000|2021-08-15 12:36:40|3156.35|3147.65|3156|3147.3|3156.35|3147.65|3155.32|3146.62|32
1629031010000|2021-08-15 12:36:50|3156.03|3147.33|3153.76|3145.06|3156.9|3148.2|3153.42|3144.72|39
1629031020000|2021-08-15 12:37:00|3153.79|3145.09|3154.17|3145.47|3154.17|3145.47|3153.21|3144.51|38
1629031030000|2021-08-15 12:37:10|3153.95|3145.25|3153.29|3144.59|3154.02|3145.32|3153.15|3144.45|36
1629031040000|2021-08-15 12:37:20|3153.36|3144.66|3153.9|3145.2|3154.01|3145.31|3153.34|3144.64|36
1629031050000|2021-08-15 12:37:30|3153.87|3145.17|3153.5|3144.8|3153.91|3145.21|3153.43|3144.73|32
1629031060000|2021-08-15 12:37:40|3153.49|3144.79|3153.73|3145.03|3153.81|3145.11|3153.49|3144.79|36
1629031070000|2021-08-15 12:37:50|3153.71|3145.01|3153.34|3144.64|3153.76|3145.06|3153.3|3144.6|31
1629031080000|2021-08-15 12:38:00|3153.36|3144.66|3154.09|3145.39|3154.09|3145.39|3153.17|3144.47|38
1629031090000|2021-08-15 12:38:10|3154.07|3145.37|3154.53|3145.83|3154.54|3145.84|3154.07|3145.37|35
1629031100000|2021-08-15 12:38:20|3154.54|3145.84|3154.55|3145.85|3154.59|3145.89|3154.51|3145.81|24
1629031110000|2021-08-15 12:38:30|3154.58|3145.88|3154.78|3146.08|3155.25|3146.55|3154.51|3145.81|30
1629031120000|2021-08-15 12:38:40|3154.76|3146.06|3154.71|3146.01|3154.8|3146.1|3154.5|3145.8|23
1629031130000|2021-08-15 12:38:50|3154.72|3146.02|3154.85|3146.15|3154.87|3146.17|3154.57|3145.87|25
1629031140000|2021-08-15 12:39:00|3154.71|3146.01|3153.96|3145.26|3154.71|3146.01|3153.93|3145.23|29
1629031150000|2021-08-15 12:39:10|3153.95|3145.25|3154.27|3145.57|3154.28|3145.58|3153.95|3145.25|31
1629031160000|2021-08-15 12:39:20|3154.26|3145.56|3154.31|3145.61|3154.53|3145.83|3154.12|3145.42|29
1629031170000|2021-08-15 12:39:30|3154.34|3145.64|3154.59|3145.89|3154.59|3145.89|3154.31|3145.61|22
1629031180000|2021-08-15 12:39:40|3154.62|3145.92|3154.18|3145.48|3154.62|3145.92|3153.87|3145.17|32
1629031190000|2021-08-15 12:39:50|3154.17|3145.47|3154.1|3145.4|3154.2|3145.5|3154.07|3145.37|22
1629031200000|2021-08-15 12:40:00|3154.07|3145.37|3154.02|3145.32|3154.18|3145.48|3154.02|3145.32|29
1629031210000|2021-08-15 12:40:10|3154.04|3145.34|3153.4|3144.7|3154.11|3145.41|3153.25|3144.55|31
1629031220000|2021-08-15 12:40:20|3153.44|3144.74|3150.31|3141.61|3153.44|3144.74|3150.31|3141.61|31
1629031230000|2021-08-15 12:40:30|3150.24|3141.54|3152.47|3143.77|3152.51|3143.81|3150.24|3141.54|37
1629031240000|2021-08-15 12:40:40|3152.46|3143.76|3152.82|3144.12|3152.88|3144.18|3152.44|3143.74|32
1629031250000|2021-08-15 12:40:50|3152.81|3144.11|3154.19|3145.49|3154.24|3145.54|3152.46|3143.76|30
1629031260000|2021-08-15 12:41:00|3154.18|3145.48|3154.52|3145.82|3154.52|3145.82|3154.11|3145.41|36
1629031270000|2021-08-15 12:41:10|3154.53|3145.83|3156.47|3147.77|3156.47|3147.77|3154.53|3145.83|35
1629031280000|2021-08-15 12:41:20|3156.58|3147.88|3155.53|3146.83|3156.58|3147.88|3155.16|3146.46|38
1629031290000|2021-08-15 12:41:30|3155.63|3146.93|3156.26|3147.56|3156.3|3147.6|3155.63|3146.93|37
1629031300000|2021-08-15 12:41:40|3156.25|3147.55|3154.71|3146.01|3156.25|3147.55|3153.77|3145.07|40
1629031310000|2021-08-15 12:41:50|3154.75|3146.05|3156.28|3147.58|3156.3|3147.6|3154.75|3146.05|23
1629031320000|2021-08-15 12:42:00|3156.29|3147.59|3157.43|3148.73|3157.64|3148.94|3156.29|3147.59|23
1629031330000|2021-08-15 12:42:10|3157.46|3148.76|3158.03|3149.33|3158.03|3149.33|3157.41|3148.71|28
1629031340000|2021-08-15 12:42:20|3157.99|3149.29|3158.17|3149.47|3158.75|3150.05|3157.99|3149.29|32
1629031350000|2021-08-15 12:42:30|3158.14|3149.44|3159.82|3151.12|3159.82|3151.12|3158.05|3149.35|29
1629031360000|2021-08-15 12:42:40|3159.84|3151.14|3160.67|3151.97|3160.67|3151.97|3159.21|3150.51|35
1629031370000|2021-08-15 12:42:50|3160.66|3151.96|3159.9|3151.2|3161.04|3152.34|3159.75|3151.05|37
1629031380000|2021-08-15 12:43:00|3159.87|3151.17|3160.03|3151.33|3160.05|3151.35|3158.56|3149.86|37
1629031390000|2021-08-15 12:43:10|3160.04|3151.34|3160.12|3151.42|3160.17|3151.47|3158.85|3150.15|38
1629031400000|2021-08-15 12:43:20|3160.09|3151.39|3160.46|3151.76|3160.63|3151.93|3160.09|3151.39|24
1629031410000|2021-08-15 12:43:30|3160.63|3151.93|3158.98|3150.28|3160.88|3152.18|3158.84|3150.14|36
1629031420000|2021-08-15 12:43:40|3158.96|3150.26|3158.56|3149.86|3158.96|3150.26|3158.38|3149.68|32
1629031430000|2021-08-15 12:43:50|3158.58|3149.88|3158.58|3149.88|3158.7|3150|3158.52|3149.82|17
1629031440000|2021-08-15 12:44:00|3158.48|3149.78|3157.49|3148.79|3158.51|3149.81|3156.54|3147.84|33
1629031450000|2021-08-15 12:44:10|3157.54|3148.84|3156.52|3147.82|3157.56|3148.86|3156.05|3147.35|37
1629031460000|2021-08-15 12:44:20|3156.54|3147.84|3156.91|3148.21|3156.91|3148.21|3156.45|3147.75|32
1629031470000|2021-08-15 12:44:30|3156.9|3148.2|3157.51|3148.81|3158.06|3149.36|3156.85|3148.15|32
1629031480000|2021-08-15 12:44:40|3157.47|3148.77|3157.59|3148.89|3157.59|3148.89|3157.02|3148.32|25
1629031490000|2021-08-15 12:44:50|3157.6|3148.9|3158.84|3150.14|3158.84|3150.14|3157.59|3148.89|24
1629031500000|2021-08-15 12:45:00|3158.79|3150.09|3158.36|3149.66|3158.81|3150.11|3158.3|3149.6|23
1629031510000|2021-08-15 12:45:10|3158.32|3149.62|3157.53|3148.83|3158.36|3149.66|3157.2|3148.5|30
1629031520000|2021-08-15 12:45:20|3157.55|3148.85|3157.76|3149.06|3157.81|3149.11|3157.5|3148.8|33
1629031530000|2021-08-15 12:45:30|3157.66|3148.96|3157.19|3148.49|3157.83|3149.13|3157.19|3148.49|31
1629031540000|2021-08-15 12:45:40|3157.15|3148.45|3157.31|3148.61|3157.58|3148.88|3157.15|3148.45|31
1629031550000|2021-08-15 12:45:50|3157.32|3148.62|3157.91|3149.21|3157.93|3149.23|3157.27|3148.57|32
1629031560000|2021-08-15 12:46:00|3157.92|3149.22|3160.62|3151.92|3160.62|3151.92|3157.92|3149.22|39
1629031570000|2021-08-15 12:46:10|3160.66|3151.96|3160.44|3151.74|3160.82|3152.12|3160.23|3151.53|35
1629031580000|2021-08-15 12:46:20|3160.47|3151.77|3158.89|3150.19|3160.47|3151.77|3158.67|3149.97|38
1629031590000|2021-08-15 12:46:30|3158.82|3150.12|3158.46|3149.76|3158.82|3150.12|3158.11|3149.41|25
1629031600000|2021-08-15 12:46:40|3158.53|3149.83|3158.74|3150.04|3158.83|3150.13|3158.5|3149.8|31
1629031610000|2021-08-15 12:46:50|3158.76|3150.06|3158.04|3149.34|3158.78|3150.08|3158.03|3149.33|30
1629031620000|2021-08-15 12:47:00|3158.07|3149.37|3157.9|3149.2|3158.07|3149.37|3157.5|3148.8|31
1629031630000|2021-08-15 12:47:10|3157.89|3149.19|3157.84|3149.14|3157.91|3149.21|3157.65|3148.95|30
1629031640000|2021-08-15 12:47:20|3157.83|3149.13|3157.1|3148.4|3157.83|3149.13|3157.1|3148.4|34
1629031650000|2021-08-15 12:47:30|3156.64|3147.94|3154.54|3145.84|3156.64|3147.94|3154.49|3145.79|30
1629031660000|2021-08-15 12:47:40|3154.55|3145.85|3155.13|3146.43|3155.3|3146.6|3154.54|3145.84|22
1629031670000|2021-08-15 12:47:50|3155.12|3146.42|3155.38|3146.68|3155.72|3147.02|3155.12|3146.42|23
1629031680000|2021-08-15 12:48:00|3155.43|3146.73|3155.11|3146.41|3155.59|3146.89|3154.93|3146.23|27
1629031690000|2021-08-15 12:48:10|3155.12|3146.42|3153.72|3145.02|3155.14|3146.44|3153.71|3145.01|32
1629031700000|2021-08-15 12:48:20|3153.7|3145|3152.83|3144.13|3153.7|3145|3152.42|3143.72|36
1629031710000|2021-08-15 12:48:30|3152.82|3144.12|3152.94|3144.24|3153.07|3144.37|3152.7|3144|32
1629031720000|2021-08-15 12:48:40|3152.93|3144.23|3153.03|3144.33|3153.04|3144.34|3152.49|3143.79|21
1629031730000|2021-08-15 12:48:50|3153.02|3144.32|3152.88|3144.18|3153.02|3144.32|3152.81|3144.11|27
1629031740000|2021-08-15 12:49:00|3152.87|3144.17|3152.67|3143.97|3152.99|3144.29|3152.48|3143.78|22
1629031750000|2021-08-15 12:49:10|3152.68|3143.98|3153.81|3145.11|3153.81|3145.11|3152.6|3143.9|18
1629031760000|2021-08-15 12:49:20|3153.92|3145.22|3153|3144.3|3154.65|3145.95|3153|3144.3|33
1629031770000|2021-08-15 12:49:30|3152.66|3143.96|3152.3|3143.6|3152.66|3143.96|3152.23|3143.53|36
1629031780000|2021-08-15 12:49:40|3152.35|3143.65|3152.42|3143.72|3152.43|3143.73|3152.09|3143.39|36
1629031790000|2021-08-15 12:49:50|3152.52|3143.82|3152.51|3143.81|3152.71|3144.01|3152.16|3143.46|24
1629031800000|2021-08-15 12:50:00|3152.52|3143.82|3152.09|3143.39|3152.69|3143.99|3151.88|3143.18|37
1629031810000|2021-08-15 12:50:10|3152.07|3143.37|3152.02|3143.32|3152.12|3143.42|3151.92|3143.22|29
1629031820000|2021-08-15 12:50:20|3152.05|3143.35|3151.39|3142.69|3152.05|3143.35|3151.36|3142.66|22
1629031830000|2021-08-15 12:50:30|3151.37|3142.67|3151.93|3143.23|3151.93|3143.23|3151.36|3142.66|19
1629031840000|2021-08-15 12:50:40|3151.92|3143.22|3152.51|3143.81|3152.51|3143.81|3151.92|3143.22|21
1629031850000|2021-08-15 12:50:50|3152.56|3143.86|3154.42|3145.72|3154.44|3145.74|3152.44|3143.74|34
1629031860000|2021-08-15 12:51:00|3154.45|3145.75|3154.06|3145.36|3154.46|3145.76|3153.51|3144.81|35
1629031870000|2021-08-15 12:51:10|3154.01|3145.31|3153.78|3145.08|3154.07|3145.37|3153.76|3145.06|29
1629031880000|2021-08-15 12:51:20|3153.77|3145.07|3154.23|3145.53|3154.23|3145.53|3153.77|3145.07|21
1629031890000|2021-08-15 12:51:30|3154.32|3145.62|3154.96|3146.26|3155.26|3146.56|3154.32|3145.62|31
1629031900000|2021-08-15 12:51:40|3155|3146.3|3155.37|3146.67|3155.39|3146.69|3155|3146.3|20
1629031910000|2021-08-15 12:51:50|3155.43|3146.73|3156.81|3148.11|3156.82|3148.12|3155.38|3146.68|29
1629031920000|2021-08-15 12:52:00|3156.79|3148.09|3156.68|3147.98|3156.81|3148.11|3156.57|3147.87|35
1629031930000|2021-08-15 12:52:10|3156.7|3148|3157.41|3148.71|3157.5|3148.8|3156.7|3148|28
1629031940000|2021-08-15 12:52:20|3157.53|3148.83|3157.92|3149.22|3157.92|3149.22|3157.53|3148.83|24
1629031950000|2021-08-15 12:52:30|3157.99|3149.29|3157.81|3149.11|3157.99|3149.29|3157.64|3148.94|23
1629031960000|2021-08-15 12:52:40|3157.84|3149.14|3157.79|3149.09|3157.93|3149.23|3157.7|3149|15
1629031970000|2021-08-15 12:52:50|3158.05|3149.35|3157.69|3148.99|3158.05|3149.35|3157.49|3148.79|33
1629031980000|2021-08-15 12:53:00|3157.68|3148.98|3157.8|3149.1|3157.91|3149.21|3157.64|3148.94|25
1629031990000|2021-08-15 12:53:10|3157.79|3149.09|3157.68|3148.98|3157.8|3149.1|3157.59|3148.89|16
1629032000000|2021-08-15 12:53:20|3157.69|3148.99|3156.36|3147.66|3157.69|3148.99|3156.11|3147.41|37
1629032010000|2021-08-15 12:53:30|3156.35|3147.65|3156.36|3147.66|3156.36|3147.66|3156.21|3147.51|26
1629032020000|2021-08-15 12:53:40|3156.38|3147.68|3157.39|3148.69|3157.39|3148.69|3156.38|3147.68|22
1629032030000|2021-08-15 12:53:50|3157.37|3148.67|3157.95|3149.25|3158.01|3149.31|3157.37|3148.67|28
1629032040000|2021-08-15 12:54:00|3157.93|3149.23|3160.62|3151.92|3160.64|3151.94|3157.93|3149.23|34
1629032050000|2021-08-15 12:54:10|3160.57|3151.87|3161.14|3152.44|3161.14|3152.44|3160.57|3151.87|36
1629032060000|2021-08-15 12:54:20|3161.18|3152.48|3161.07|3152.37|3162.22|3153.52|3161.07|3152.37|36
1629032070000|2021-08-15 12:54:30|3160.85|3152.15|3161.85|3153.15|3161.85|3153.15|3160.77|3152.07|40
1629032080000|2021-08-15 12:54:40|3161.82|3153.12|3162.63|3153.93|3162.66|3153.96|3161.62|3152.92|28
1629032090000|2021-08-15 12:54:50|3162.58|3153.88|3162.79|3154.09|3162.97|3154.27|3162.58|3153.88|21
1629032100000|2021-08-15 12:55:00|3162.77|3154.07|3164.52|3155.82|3164.53|3155.83|3162.77|3154.07|31
1629032110000|2021-08-15 12:55:10|3164.41|3155.71|3160.12|3151.42|3164.53|3155.83|3160.12|3151.42|39
1629032120000|2021-08-15 12:55:20|3159.9|3151.2|3158.05|3149.35|3159.9|3151.2|3157.69|3148.99|40
1629032130000|2021-08-15 12:55:30|3158.11|3149.41|3157.74|3149.04|3158.11|3149.41|3157.18|3148.48|39
1629032140000|2021-08-15 12:55:40|3157.72|3149.02|3157|3148.3|3158.03|3149.33|3157|3148.3|38
1629032150000|2021-08-15 12:55:50|3157.07|3148.37|3157.02|3148.32|3157.07|3148.37|3156.87|3148.17|27
1629032160000|2021-08-15 12:56:00|3157.05|3148.35|3158.47|3149.77|3158.49|3149.79|3156.84|3148.14|32
1629032170000|2021-08-15 12:56:10|3158.46|3149.76|3157.48|3148.78|3158.47|3149.77|3157.11|3148.41|32
1629032180000|2021-08-15 12:56:20|3157.47|3148.77|3157.45|3148.75|3158.07|3149.37|3157.23|3148.53|34
1629032190000|2021-08-15 12:56:30|3157.52|3148.82|3157.65|3148.95|3157.65|3148.95|3157.51|3148.81|22
1629032200000|2021-08-15 12:56:40|3157.67|3148.97|3158.79|3150.09|3158.79|3150.09|3157.52|3148.82|23
1629032210000|2021-08-15 12:56:50|3158.78|3150.08|3160.25|3151.55|3160.25|3151.55|3158.75|3150.05|39
1629032220000|2021-08-15 12:57:00|3160.4|3151.7|3159.29|3150.59|3160.4|3151.7|3159.26|3150.56|33
1629032230000|2021-08-15 12:57:10|3159.28|3150.58|3158.42|3149.72|3159.28|3150.58|3157.84|3149.14|37
1629032240000|2021-08-15 12:57:20|3158.41|3149.71|3158.78|3150.08|3158.8|3150.1|3158.23|3149.53|32
1629032250000|2021-08-15 12:57:30|3158.79|3150.09|3158.69|3149.99|3158.79|3150.09|3158.66|3149.96|19
1629032260000|2021-08-15 12:57:40|3158.71|3150.01|3158.83|3150.13|3158.86|3150.16|3158.65|3149.95|25
1629032270000|2021-08-15 12:57:50|3158.82|3150.12|3159.12|3150.42|3159.56|3150.86|3158.82|3150.12|31
1629032280000|2021-08-15 12:58:00|3159.07|3150.37|3160.34|3151.64|3160.4|3151.7|3158.78|3150.08|31
1629032290000|2021-08-15 12:58:10|3160.39|3151.69|3160.69|3151.99|3160.72|3152.02|3160.27|3151.57|31
1629032300000|2021-08-15 12:58:20|3160.84|3152.14|3160.28|3151.58|3160.96|3152.26|3160.28|3151.58|29
1629032310000|2021-08-15 12:58:30|3160.29|3151.59|3160.34|3151.64|3160.37|3151.67|3160.23|3151.53|20
1629032320000|2021-08-15 12:58:40|3160.35|3151.65|3160.93|3152.23|3160.94|3152.24|3160.29|3151.59|30
1629032330000|2021-08-15 12:58:50|3160.95|3152.25|3160.86|3152.16|3160.99|3152.29|3160.86|3152.16|17
1629032340000|2021-08-15 12:59:00|3160.89|3152.19|3160.98|3152.28|3161.06|3152.36|3160.81|3152.11|30
1629032350000|2021-08-15 12:59:10|3161.02|3152.32|3160.78|3152.08|3161.02|3152.32|3160.61|3151.91|26
1629032360000|2021-08-15 12:59:20|3160.8|3152.1|3160.86|3152.16|3160.86|3152.16|3160.67|3151.97|26
1629032370000|2021-08-15 12:59:30|3160.79|3152.09|3159.31|3150.61|3160.79|3152.09|3159.31|3150.61|23
1629032380000|2021-08-15 12:59:40|3159.34|3150.64|3159.29|3150.59|3159.81|3151.11|3159.26|3150.56|25
1629032390000|2021-08-15 12:59:50|3159.31|3150.61|3160.06|3151.36|3160.16|3151.46|3159|3150.3|31
1629032400000|2021-08-15 13:00:00|3160.09|3151.39|3156.5|3147.8|3160.09|3151.39|3156.5|3147.8|37
1629032410000|2021-08-15 13:00:10|3155.71|3147.01|3154.72|3146.02|3155.81|3147.11|3154.7|3146|33
1629032420000|2021-08-15 13:00:20|3154.65|3145.95|3154.24|3145.54|3154.71|3146.01|3154.1|3145.4|26
1629032430000|2021-08-15 13:00:30|3154.3|3145.6|3154.27|3145.57|3154.75|3146.05|3154.27|3145.57|31
1629032440000|2021-08-15 13:00:40|3154.26|3145.56|3154.27|3145.57|3154.28|3145.58|3153.98|3145.28|32
1629032450000|2021-08-15 13:00:50|3154.41|3145.71|3154.79|3146.09|3154.88|3146.18|3154.22|3145.52|36
1629032460000|2021-08-15 13:01:00|3154.8|3146.1|3154.72|3146.02|3155.12|3146.42|3154.67|3145.97|37
1629032470000|2021-08-15 13:01:10|3154.63|3145.93|3154.32|3145.62|3154.63|3145.93|3154.19|3145.49|30
1629032480000|2021-08-15 13:01:20|3154.31|3145.61|3157.06|3148.36|3157.06|3148.36|3154.31|3145.61|36
1629032490000|2021-08-15 13:01:30|3157.18|3148.48|3156.42|3147.72|3157.18|3148.48|3156.42|3147.72|36
1629032500000|2021-08-15 13:01:40|3156.41|3147.71|3156.41|3147.71|3156.58|3147.88|3156.24|3147.54|32
1629032510000|2021-08-15 13:01:50|3156.4|3147.7|3156.86|3148.16|3157.85|3149.15|3156.4|3147.7|36
1629032520000|2021-08-15 13:02:00|3156.87|3148.17|3157.18|3148.48|3157.22|3148.52|3156.33|3147.63|33
1629032530000|2021-08-15 13:02:10|3157.16|3148.46|3159.56|3150.86|3159.56|3150.86|3157.16|3148.46|37
1629032540000|2021-08-15 13:02:20|3159.61|3150.91|3160.04|3151.34|3160.84|3152.14|3159.59|3150.89|37
1629032550000|2021-08-15 13:02:30|3160.25|3151.55|3160.71|3152.01|3160.8|3152.1|3160.13|3151.43|30
1629032560000|2021-08-15 13:02:40|3160.74|3152.04|3161.19|3152.49|3161.49|3152.79|3160.71|3152.01|31
1629032570000|2021-08-15 13:02:50|3161.14|3152.44|3161.23|3152.53|3161.26|3152.56|3160.49|3151.79|36
1629032580000|2021-08-15 13:03:00|3161.2|3152.5|3161.06|3152.36|3161.27|3152.57|3160.35|3151.65|37
1629032590000|2021-08-15 13:03:10|3161.08|3152.38|3161.33|3152.63|3161.38|3152.68|3161.04|3152.34|24
1629032600000|2021-08-15 13:03:20|3161.32|3152.62|3161.41|3152.71|3161.48|3152.78|3161.31|3152.61|27
1629032610000|2021-08-15 13:03:30|3161.39|3152.69|3160.59|3151.89|3161.39|3152.69|3160.59|3151.89|32
1629032620000|2021-08-15 13:03:40|3160.53|3151.83|3160.19|3151.49|3160.53|3151.83|3160.01|3151.31|30
1629032630000|2021-08-15 13:03:50|3160.23|3151.53|3159.54|3150.84|3160.5|3151.8|3159.52|3150.82|35
1629032640000|2021-08-15 13:04:00|3159.55|3150.85|3160.73|3152.03|3160.74|3152.04|3159.54|3150.84|32
1629032650000|2021-08-15 13:04:10|3160.71|3152.01|3160.26|3151.56|3160.77|3152.07|3159.25|3150.55|35
1629032660000|2021-08-15 13:04:20|3160.11|3151.41|3159.51|3150.81|3160.37|3151.67|3159.47|3150.77|32
1629032670000|2021-08-15 13:04:30|3159.5|3150.8|3158.77|3150.07|3159.5|3150.8|3158.62|3149.92|34
1629032680000|2021-08-15 13:04:40|3158.75|3150.05|3158.65|3149.95|3159.09|3150.39|3158.61|3149.91|34
1629032690000|2021-08-15 13:04:50|3158.6|3149.9|3158.31|3149.61|3158.82|3150.12|3158.25|3149.55|34
1629032700000|2021-08-15 13:05:00|3158.28|3149.58|3159.12|3150.42|3159.29|3150.59|3158.08|3149.38|36
1629032710000|2021-08-15 13:05:10|3159.13|3150.43|3158.48|3149.78|3159.24|3150.54|3158.47|3149.77|25
1629032720000|2021-08-15 13:05:20|3158.47|3149.77|3158.37|3149.67|3158.75|3150.05|3158.28|3149.58|30
1629032730000|2021-08-15 13:05:30|3158.3|3149.6|3158.59|3149.89|3158.64|3149.94|3158.19|3149.49|34
1629032740000|2021-08-15 13:05:40|3158.58|3149.88|3158.98|3150.28|3158.98|3150.28|3158.58|3149.88|33
1629032750000|2021-08-15 13:05:50|3159.14|3150.44|3158.89|3150.19|3159.62|3150.92|3158.88|3150.18|34
1629032760000|2021-08-15 13:06:00|3158.9|3150.2|3159.52|3150.82|3159.66|3150.96|3158.88|3150.18|28
1629032770000|2021-08-15 13:06:10|3159.61|3150.91|3159.08|3150.38|3159.61|3150.91|3159.08|3150.38|33
1629032780000|2021-08-15 13:06:20|3159|3150.3|3159.15|3150.45|3159.29|3150.59|3158.99|3150.29|28
1629032790000|2021-08-15 13:06:30|3159.14|3150.44|3159.2|3150.5|3159.45|3150.75|3158.82|3150.12|33
1629032800000|2021-08-15 13:06:40|3159.12|3150.42|3159.26|3150.56|3159.33|3150.63|3158.9|3150.2|29
1629032810000|2021-08-15 13:06:50|3159.2|3150.5|3159.07|3150.37|3159.27|3150.57|3158.76|3150.06|39
1629032820000|2021-08-15 13:07:00|3159.02|3150.32|3158.84|3150.14|3159.02|3150.32|3158.76|3150.06|21
1629032830000|2021-08-15 13:07:10|3158.77|3150.07|3160.62|3151.92|3160.78|3152.08|3158.23|3149.53|38
1629032840000|2021-08-15 13:07:20|3160.59|3151.89|3158.4|3149.7|3160.72|3152.02|3158.01|3149.31|36
1629032850000|2021-08-15 13:07:30|3158.42|3149.72|3159.9|3151.2|3160.01|3151.31|3158.35|3149.65|33
1629032860000|2021-08-15 13:07:40|3159.93|3151.23|3159.94|3151.24|3159.97|3151.27|3159.7|3151|33
1629032870000|2021-08-15 13:07:50|3159.92|3151.22|3160.14|3151.44|3160.62|3151.92|3159.81|3151.11|37
1629032880000|2021-08-15 13:08:00|3160.18|3151.48|3161.39|3152.69|3161.45|3152.75|3160.12|3151.42|35
1629032890000|2021-08-15 13:08:10|3161.38|3152.68|3161.64|3152.94|3162.05|3153.35|3161.05|3152.35|33
1629032900000|2021-08-15 13:08:20|3161.59|3152.89|3161.46|3152.76|3161.79|3153.09|3161.45|3152.75|36
1629032910000|2021-08-15 13:08:30|3161.44|3152.74|3161.47|3152.77|3161.67|3152.97|3161.32|3152.62|35
1629032920000|2021-08-15 13:08:40|3161.5|3152.8|3161.63|3152.93|3161.78|3153.08|3161.5|3152.8|33
1629032930000|2021-08-15 13:08:50|3161.75|3153.05|3162.8|3154.1|3162.95|3154.25|3161.66|3152.96|31
1629032940000|2021-08-15 13:09:00|3162.84|3154.14|3162.94|3154.24|3163|3154.3|3162.75|3154.05|30
1629032950000|2021-08-15 13:09:10|3163.01|3154.31|3164.18|3155.48|3164.25|3155.55|3162.82|3154.12|36
1629032960000|2021-08-15 13:09:20|3164.17|3155.47|3164.24|3155.54|3164.27|3155.57|3164.11|3155.41|26
1629032970000|2021-08-15 13:09:30|3164.15|3155.45|3164.32|3155.62|3164.36|3155.66|3163.75|3155.05|16
1629032980000|2021-08-15 13:09:40|3164.33|3155.63|3164.45|3155.75|3164.48|3155.78|3164.3|3155.6|25
1629032990000|2021-08-15 13:09:50|3164.46|3155.76|3166.12|3157.42|3166.12|3157.42|3164.46|3155.76|31
1629033000000|2021-08-15 13:10:00|3166.1|3157.4|3166.12|3157.42|3166.31|3157.61|3165.93|3157.23|29
1629033010000|2021-08-15 13:10:10|3165.98|3157.28|3166.16|3157.46|3166.38|3157.68|3165.87|3157.17|39
1629033020000|2021-08-15 13:10:20|3166.12|3157.42|3163.66|3154.96|3166.12|3157.42|3162.96|3154.26|39
1629033030000|2021-08-15 13:10:30|3163.7|3155|3164.2|3155.5|3164.2|3155.5|3162.88|3154.18|35
1629033040000|2021-08-15 13:10:40|3164.3|3155.6|3163.34|3154.64|3165.37|3156.67|3162.62|3153.92|38
1629033050000|2021-08-15 13:10:50|3163.35|3154.65|3162.92|3154.22|3164.29|3155.59|3162.8|3154.1|37
1629033060000|2021-08-15 13:11:00|3162.9|3154.2|3163.54|3154.84|3163.7|3155|3162.88|3154.18|34
1629033070000|2021-08-15 13:11:10|3163.75|3155.05|3163.95|3155.25|3164.13|3155.43|3163.01|3154.31|37
1629033080000|2021-08-15 13:11:20|3163.94|3155.24|3164.47|3155.77|3164.57|3155.87|3163.94|3155.24|37
1629033090000|2021-08-15 13:11:30|3164.55|3155.85|3163.66|3154.96|3164.59|3155.89|3163.6|3154.9|33
1629033100000|2021-08-15 13:11:40|3163.6|3154.9|3165.57|3156.87|3165.57|3156.87|3163.48|3154.78|37
1629033110000|2021-08-15 13:11:50|3165.72|3157.02|3165.28|3156.58|3165.82|3157.12|3164.7|3156|37
1629033120000|2021-08-15 13:12:00|3165.16|3156.46|3165.11|3156.41|3165.21|3156.51|3164.18|3155.48|38
1629033130000|2021-08-15 13:12:10|3165.09|3156.39|3165.04|3156.34|3165.83|3157.13|3165.04|3156.34|37
1629033140000|2021-08-15 13:12:20|3165.11|3156.41|3165.57|3156.87|3165.57|3156.87|3165.11|3156.41|26
1629033150000|2021-08-15 13:12:30|3165.59|3156.89|3165.51|3156.81|3165.59|3156.89|3165.13|3156.43|30
1629033160000|2021-08-15 13:12:40|3165.46|3156.76|3165.49|3156.79|3165.56|3156.86|3165.42|3156.72|24
1629033170000|2021-08-15 13:12:50|3165.48|3156.78|3166.17|3157.47|3166.39|3157.69|3165.48|3156.78|33
1629033180000|2021-08-15 13:13:00|3166.11|3157.41|3166.31|3157.61|3166.76|3158.06|3166.09|3157.39|31
1629033190000|2021-08-15 13:13:10|3166.33|3157.63|3166.39|3157.69|3166.66|3157.96|3166.21|3157.51|30
1629033200000|2021-08-15 13:13:20|3166.46|3157.76|3166.32|3157.62|3166.56|3157.86|3166.19|3157.49|29
1629033210000|2021-08-15 13:13:30|3166.45|3157.75|3165.91|3157.21|3166.61|3157.91|3165.91|3157.21|26
1629033220000|2021-08-15 13:13:40|3165.87|3157.17|3166.74|3158.04|3166.8|3158.1|3165.87|3157.17|36
1629033230000|2021-08-15 13:13:50|3166.68|3157.98|3166.7|3158|3166.8|3158.1|3166.64|3157.94|26
1629033240000|2021-08-15 13:14:00|3166.82|3158.12|3166.79|3158.09|3166.91|3158.21|3166.64|3157.94|23
1629033250000|2021-08-15 13:14:10|3166.82|3158.12|3166.07|3157.37|3166.82|3158.12|3165.76|3157.06|33
1629033260000|2021-08-15 13:14:20|3166.05|3157.35|3165.94|3157.24|3166.05|3157.35|3165.82|3157.12|32
1629033270000|2021-08-15 13:14:30|3165.92|3157.22|3165.95|3157.25|3166.03|3157.33|3165.92|3157.22|19
1629033280000|2021-08-15 13:14:40|3165.93|3157.23|3166.31|3157.61|3166.49|3157.79|3165.93|3157.23|33
1629033290000|2021-08-15 13:14:50|3166.33|3157.63|3167.23|3158.53|3167.47|3158.77|3166.33|3157.63|31
1629033300000|2021-08-15 13:15:00|3167.33|3158.63|3166.47|3157.77|3167.76|3159.06|3166.33|3157.63|29
1629033310000|2021-08-15 13:15:10|3166.39|3157.69|3166.61|3157.91|3166.72|3158.02|3166.17|3157.47|37
1629033320000|2021-08-15 13:15:20|3166.66|3157.96|3166.44|3157.74|3166.74|3158.04|3166.16|3157.46|35
1629033330000|2021-08-15 13:15:30|3166.45|3157.75|3166.5|3157.8|3166.5|3157.8|3166.29|3157.59|32
1629033340000|2021-08-15 13:15:40|3166.62|3157.92|3165.06|3156.36|3166.62|3157.92|3165.06|3156.36|33
1629033350000|2021-08-15 13:15:50|3164.91|3156.21|3165.2|3156.5|3165.2|3156.5|3164.31|3155.61|37
1629033360000|2021-08-15 13:16:00|3165.23|3156.53|3165.44|3156.74|3165.74|3157.04|3164.84|3156.14|40
1629033370000|2021-08-15 13:16:10|3165.45|3156.75|3165.98|3157.28|3165.98|3157.28|3164.93|3156.23|32
1629033380000|2021-08-15 13:16:20|3166.11|3157.41|3166.16|3157.46|3166.27|3157.57|3166.06|3157.36|23
1629033390000|2021-08-15 13:16:30|3166.17|3157.47|3166.51|3157.81|3166.61|3157.91|3166.16|3157.46|31
1629033400000|2021-08-15 13:16:40|3166.63|3157.93|3166.47|3157.77|3166.69|3157.99|3166.24|3157.54|31
1629033410000|2021-08-15 13:16:50|3166.43|3157.73|3166.43|3157.73|3166.64|3157.94|3166.17|3157.47|30
1629033420000|2021-08-15 13:17:00|3166.38|3157.68|3165.91|3157.21|3166.39|3157.69|3165.38|3156.68|29
1629033430000|2021-08-15 13:17:10|3165.98|3157.28|3166.39|3157.69|3166.47|3157.77|3165.98|3157.28|25
1629033440000|2021-08-15 13:17:20|3166.45|3157.75|3166.36|3157.66|3166.45|3157.75|3165.94|3157.24|10
1629033450000|2021-08-15 13:17:30|3166.24|3157.54|3166.4|3157.7|3166.44|3157.74|3166.05|3157.35|7
1629033460000|2021-08-15 13:17:40|3166.41|3157.71|3166.57|3157.87|3166.57|3157.87|3166.3|3157.6|20
1629033470000|2021-08-15 13:17:50|3166.46|3157.76|3166.58|3157.88|3166.68|3157.98|3166.45|3157.75|27
1629033480000|2021-08-15 13:18:00|3166.7|3158|3166.74|3158.04|3166.79|3158.09|3166.67|3157.97|14
1629033490000|2021-08-15 13:18:10|3166.88|3158.18|3166.44|3157.74|3166.88|3158.18|3166.27|3157.57|28
1629033500000|2021-08-15 13:18:20|3166.37|3157.67|3166.58|3157.88|3167.09|3158.39|3166.32|3157.62|23
1629033510000|2021-08-15 13:18:30|3166.69|3157.99|3166.63|3157.93|3167.04|3158.34|3166.53|3157.83|24
1629033520000|2021-08-15 13:18:40|3166.55|3157.85|3166.48|3157.78|3166.55|3157.85|3166.47|3157.77|22
1629033530000|2021-08-15 13:18:50|3166.45|3157.75|3166.47|3157.77|3166.52|3157.82|3166.44|3157.74|23
1629033540000|2021-08-15 13:19:00|3166.46|3157.76|3167.29|3158.59|3167.37|3158.67|3166.42|3157.72|30
1629033550000|2021-08-15 13:19:10|3167.37|3158.67|3167.42|3158.72|3167.46|3158.76|3167.26|3158.56|23
1629033560000|2021-08-15 13:19:20|3167.41|3158.71|3166.59|3157.89|3167.48|3158.78|3166.59|3157.89|14
1629033570000|2021-08-15 13:19:30|3166.61|3157.91|3167.53|3158.83|3167.57|3158.87|3166.61|3157.91|35
1629033580000|2021-08-15 13:19:40|3167.51|3158.81|3167.31|3158.61|3167.56|3158.86|3167.15|3158.45|30
1629033590000|2021-08-15 13:19:50|3167.27|3158.57|3167.48|3158.78|3167.7|3159|3167.27|3158.57|21
1629033600000|2021-08-15 13:20:00|3167.47|3158.77|3167.54|3158.84|3167.69|3158.99|3167.39|3158.69|33
1629033610000|2021-08-15 13:20:10|3167.58|3158.88|3166.73|3158.03|3167.76|3159.06|3166.72|3158.02|25
1629033620000|2021-08-15 13:20:20|3166.74|3158.04|3165.55|3156.85|3166.74|3158.04|3165.53|3156.83|31
1629033630000|2021-08-15 13:20:30|3165.57|3156.87|3165.42|3156.72|3165.65|3156.95|3165.06|3156.36|36
1629033640000|2021-08-15 13:20:40|3165.4|3156.7|3165.31|3156.61|3165.49|3156.79|3165.21|3156.51|32
1629033650000|2021-08-15 13:20:50|3165.34|3156.64|3165.11|3156.41|3165.4|3156.7|3164.91|3156.21|38
1629033660000|2021-08-15 13:21:00|3165.09|3156.39|3164.97|3156.27|3165.13|3156.43|3164.95|3156.25|30
1629033670000|2021-08-15 13:21:10|3164.96|3156.26|3164.53|3155.83|3164.96|3156.26|3164.21|3155.51|32
1629033680000|2021-08-15 13:21:20|3164.55|3155.85|3164.46|3155.76|3164.58|3155.88|3164.37|3155.67|27
1629033690000|2021-08-15 13:21:30|3164.45|3155.75|3164.3|3155.6|3164.46|3155.76|3164.27|3155.57|28
1629033700000|2021-08-15 13:21:40|3164.32|3155.62|3164.43|3155.73|3164.47|3155.77|3164.32|3155.62|24
1629033710000|2021-08-15 13:21:50|3164.42|3155.72|3164.4|3155.7|3164.44|3155.74|3164.35|3155.65|27
1629033720000|2021-08-15 13:22:00|3164.42|3155.72|3165.09|3156.39|3165.51|3156.81|3164.34|3155.64|30
1629033730000|2021-08-15 13:22:10|3165.06|3156.36|3164.81|3156.11|3165.06|3156.36|3164.47|3155.77|34
1629033740000|2021-08-15 13:22:20|3164.8|3156.1|3165.36|3156.66|3165.36|3156.66|3164.58|3155.88|34
1629033750000|2021-08-15 13:22:30|3165.37|3156.67|3165.21|3156.51|3165.38|3156.68|3165.21|3156.51|18
1629033760000|2021-08-15 13:22:40|3165.25|3156.55|3165.4|3156.7|3165.44|3156.74|3165.19|3156.49|22
1629033770000|2021-08-15 13:22:50|3165.39|3156.69|3165.04|3156.34|3165.46|3156.76|3165.04|3156.34|22
1629033780000|2021-08-15 13:23:00|3165.05|3156.35|3164.97|3156.27|3165.05|3156.35|3164.93|3156.23|12
1629033790000|2021-08-15 13:23:10|3164.98|3156.28|3165.17|3156.47|3165.44|3156.74|3164.98|3156.28|26
1629033800000|2021-08-15 13:23:20|3165.15|3156.45|3164.84|3156.14|3165.22|3156.52|3164.83|3156.13|26
1629033810000|2021-08-15 13:23:30|3164.86|3156.16|3165.04|3156.34|3165.04|3156.34|3164.86|3156.16|23
1629033820000|2021-08-15 13:23:40|3164.99|3156.29|3165.04|3156.34|3165.04|3156.34|3164.89|3156.19|28
1629033830000|2021-08-15 13:23:50|3165.01|3156.31|3165.44|3156.74|3165.71|3157.01|3165.01|3156.31|24
1629033840000|2021-08-15 13:24:00|3165.5|3156.8|3165.18|3156.48|3165.69|3156.99|3165.15|3156.45|27
1629033850000|2021-08-15 13:24:10|3165.16|3156.46|3165.73|3157.03|3165.73|3157.03|3165.16|3156.46|15
1629033860000|2021-08-15 13:24:20|3165.71|3157.01|3165.74|3157.04|3165.76|3157.06|3165.52|3156.82|21
1629033870000|2021-08-15 13:24:30|3165.98|3157.28|3165.59|3156.89|3165.98|3157.28|3165.59|3156.89|16
1629033880000|2021-08-15 13:24:40|3165.6|3156.9|3166.06|3157.36|3166.06|3157.36|3165.55|3156.85|15
1629033890000|2021-08-15 13:24:50|3166.12|3157.42|3166.37|3157.67|3166.39|3157.69|3166.12|3157.42|19
1629033900000|2021-08-15 13:25:00|3166.32|3157.62|3166.27|3157.57|3166.34|3157.64|3166.16|3157.46|25
1629033910000|2021-08-15 13:25:10|3166.29|3157.59|3165.23|3156.53|3166.3|3157.6|3165.19|3156.49|26
1629033920000|2021-08-15 13:25:20|3165.22|3156.52|3165.66|3156.96|3165.66|3156.96|3165.09|3156.39|34
1629033930000|2021-08-15 13:25:30|3165.82|3157.12|3165.69|3156.99|3165.82|3157.12|3165.63|3156.93|27
1629033940000|2021-08-15 13:25:40|3165.67|3156.97|3165.68|3156.98|3165.7|3157|3165.66|3156.96|13
1629033950000|2021-08-15 13:25:50|3165.73|3157.03|3165.73|3157.03|3165.76|3157.06|3165.68|3156.98|13
1629033960000|2021-08-15 13:26:00|3165.77|3157.07|3165.91|3157.21|3166.24|3157.54|3165.75|3157.05|21
1629033970000|2021-08-15 13:26:10|3165.92|3157.22|3165.77|3157.07|3165.95|3157.25|3165.47|3156.77|30
1629033980000|2021-08-15 13:26:20|3165.76|3157.06|3165.95|3157.25|3166.2|3157.5|3165.74|3157.04|34
1629033990000|2021-08-15 13:26:30|3165.94|3157.24|3165.58|3156.88|3165.99|3157.29|3165.45|3156.75|31
1629034000000|2021-08-15 13:26:40|3165.52|3156.82|3165.48|3156.78|3165.6|3156.9|3165.43|3156.73|21
1629034010000|2021-08-15 13:26:50|3165.46|3156.76|3165.51|3156.81|3165.52|3156.82|3165.41|3156.71|23
1629034020000|2021-08-15 13:27:00|3165.52|3156.82|3165.56|3156.86|3165.65|3156.95|3165.52|3156.82|27
1629034030000|2021-08-15 13:27:10|3165.55|3156.85|3165.47|3156.77|3165.56|3156.86|3165.4|3156.7|22
1629034040000|2021-08-15 13:27:20|3165.49|3156.79|3165.29|3156.59|3165.52|3156.82|3165.29|3156.59|16
1629034050000|2021-08-15 13:27:30|3165.24|3156.54|3165.13|3156.43|3165.26|3156.56|3165.07|3156.37|21
1629034060000|2021-08-15 13:27:40|3165.14|3156.44|3165.25|3156.55|3165.31|3156.61|3165.07|3156.37|23
1629034070000|2021-08-15 13:27:50|3165.27|3156.57|3165.28|3156.58|3165.32|3156.62|3165.23|3156.53|30
1629034080000|2021-08-15 13:28:00|3165.25|3156.55|3165.12|3156.42|3165.37|3156.67|3165.12|3156.42|24
1629034090000|2021-08-15 13:28:10|3165.05|3156.35|3163.52|3154.82|3165.06|3156.36|3163.46|3154.76|29
1629034100000|2021-08-15 13:28:20|3163.5|3154.8|3162.77|3154.07|3163.51|3154.81|3162.73|3154.03|30
1629034110000|2021-08-15 13:28:30|3162.64|3153.94|3162.69|3153.99|3162.71|3154.01|3162.61|3153.91|21
1629034120000|2021-08-15 13:28:40|3162.71|3154.01|3162.16|3153.46|3162.73|3154.03|3162.16|3153.46|30
1629034130000|2021-08-15 13:28:50|3162.2|3153.5|3162.25|3153.55|3162.41|3153.71|3162.2|3153.5|27
1629034140000|2021-08-15 13:29:00|3162.23|3153.53|3162.28|3153.58|3162.3|3153.6|3162.23|3153.53|12
1629034150000|2021-08-15 13:29:10|3162.29|3153.59|3162.56|3153.86|3162.56|3153.86|3162.18|3153.48|16
1629034160000|2021-08-15 13:29:20|3162.62|3153.92|3162.65|3153.95|3162.89|3154.19|3162.62|3153.92|29
1629034170000|2021-08-15 13:29:30|3162.62|3153.92|3162.87|3154.17|3162.87|3154.17|3162.58|3153.88|16
1629034180000|2021-08-15 13:29:40|3162.88|3154.18|3163.74|3155.04|3163.89|3155.19|3162.87|3154.17|26
1629034190000|2021-08-15 13:29:50|3163.77|3155.07|3163.49|3154.79|3163.77|3155.07|3163.34|3154.64|23
1629034200000|2021-08-15 13:30:00|3163.41|3154.71|3163.23|3154.53|3163.75|3155.05|3163.21|3154.51|27
1629034210000|2021-08-15 13:30:10|3163.25|3154.55|3163.1|3154.4|3163.26|3154.56|3163.09|3154.39|23
1629034220000|2021-08-15 13:30:20|3163.13|3154.43|3162.32|3153.62|3163.13|3154.43|3162.32|3153.62|30
1629034230000|2021-08-15 13:30:30|3162.28|3153.58|3162.25|3153.55|3162.37|3153.67|3162.22|3153.52|27
1629034240000|2021-08-15 13:30:40|3162.23|3153.53|3160.76|3152.06|3162.24|3153.54|3160.76|3152.06|32
1629034250000|2021-08-15 13:30:50|3160.82|3152.12|3160.85|3152.15|3160.9|3152.2|3160.6|3151.9|30
1629034260000|2021-08-15 13:31:00|3160.84|3152.14|3159.83|3151.13|3160.84|3152.14|3159.82|3151.12|32
1629034270000|2021-08-15 13:31:10|3159.89|3151.19|3159.55|3150.85|3159.89|3151.19|3159.5|3150.8|18
1629034280000|2021-08-15 13:31:20|3159.53|3150.83|3159.32|3150.62|3159.59|3150.89|3159.32|3150.62|19
1629034290000|2021-08-15 13:31:30|3159.06|3150.36|3159.13|3150.43|3159.42|3150.72|3158.94|3150.24|25
1629034300000|2021-08-15 13:31:40|3159.14|3150.44|3159.35|3150.65|3159.36|3150.66|3159.12|3150.42|14
1629034310000|2021-08-15 13:31:50|3159.41|3150.71|3159.86|3151.16|3159.92|3151.22|3159.39|3150.69|26
1629034320000|2021-08-15 13:32:00|3159.88|3151.18|3160|3151.3|3160.1|3151.4|3159.69|3150.99|35
1629034330000|2021-08-15 13:32:10|3159.98|3151.28|3159.68|3150.98|3159.99|3151.29|3159.66|3150.96|24
1629034340000|2021-08-15 13:32:20|3159.69|3150.99|3159.25|3150.55|3159.83|3151.13|3158.97|3150.27|36
1629034350000|2021-08-15 13:32:30|3159.2|3150.5|3159.38|3150.68|3159.43|3150.73|3159.06|3150.36|30
1629034360000|2021-08-15 13:32:40|3159.35|3150.65|3159.3|3150.6|3159.41|3150.71|3159.03|3150.33|20
1629034370000|2021-08-15 13:32:50|3159.29|3150.59|3160.03|3151.33|3160.03|3151.33|3159.29|3150.59|28
1629034380000|2021-08-15 13:33:00|3160.01|3151.31|3160.63|3151.93|3160.63|3151.93|3160.01|3151.31|17
1629034390000|2021-08-15 13:33:10|3161.1|3152.4|3160.35|3151.65|3161.22|3152.52|3160.35|3151.65|25
1629034400000|2021-08-15 13:33:20|3160.31|3151.61|3161.41|3152.71|3161.41|3152.71|3160.24|3151.54|22
1629034410000|2021-08-15 13:33:30|3161.68|3152.98|3161.9|3153.2|3161.9|3153.2|3161.68|3152.98|31
1629034420000|2021-08-15 13:33:40|3161.89|3153.19|3162.01|3153.31|3162.14|3153.44|3161.88|3153.18|26
1629034430000|2021-08-15 13:33:50|3162.03|3153.33|3162.21|3153.51|3162.41|3153.71|3162|3153.3|29
1629034440000|2021-08-15 13:34:00|3162.17|3153.47|3163.08|3154.38|3163.08|3154.38|3161.41|3152.71|36
1629034450000|2021-08-15 13:34:10|3163.07|3154.37|3163.76|3155.06|3163.76|3155.06|3162.97|3154.27|19
1629034460000|2021-08-15 13:34:20|3163.91|3155.21|3163.31|3154.61|3163.91|3155.21|3163.31|3154.61|17
1629034470000|2021-08-15 13:34:30|3163.17|3154.47|3163.47|3154.77|3163.73|3155.03|3163.17|3154.47|33
1629034480000|2021-08-15 13:34:40|3163.49|3154.79|3163.2|3154.5|3163.56|3154.86|3163.07|3154.37|29
1629034490000|2021-08-15 13:34:50|3163.15|3154.45|3162.88|3154.18|3163.29|3154.59|3162.83|3154.13|27
1629034500000|2021-08-15 13:35:00|3162.92|3154.22|3163.27|3154.57|3163.53|3154.83|3162.73|3154.03|35
1629034510000|2021-08-15 13:35:10|3163.25|3154.55|3162.53|3153.83|3163.28|3154.58|3161.95|3153.25|36
1629034520000|2021-08-15 13:35:20|3162.54|3153.84|3161.88|3153.18|3162.54|3153.84|3161.85|3153.15|24
1629034530000|2021-08-15 13:35:30|3161.89|3153.19|3157.8|3149.1|3161.89|3153.19|3157.49|3148.79|37
1629034540000|2021-08-15 13:35:40|3158.24|3149.54|3158.24|3149.54|3158.65|3149.95|3158.13|3149.43|30
1629034550000|2021-08-15 13:35:50|3157.95|3149.25|3156.45|3147.75|3158.05|3149.35|3156.21|3147.51|34
1629034560000|2021-08-15 13:36:00|3156.4|3147.7|3157.34|3148.64|3157.34|3148.64|3155.66|3146.96|38
1629034570000|2021-08-15 13:36:10|3157.29|3148.59|3156.99|3148.29|3157.69|3148.99|3156.83|3148.13|36
1629034580000|2021-08-15 13:36:20|3157.1|3148.4|3154.68|3145.98|3157.62|3148.92|3154.68|3145.98|36
1629034590000|2021-08-15 13:36:30|3154.63|3145.93|3154.89|3146.19|3155.51|3146.81|3154.63|3145.93|35
1629034600000|2021-08-15 13:36:40|3154.77|3146.07|3154.61|3145.91|3154.77|3146.07|3154.57|3145.87|27
1629034610000|2021-08-15 13:36:50|3154.62|3145.92|3154.62|3145.92|3154.65|3145.95|3154.58|3145.88|30
1629034620000|2021-08-15 13:37:00|3154.6|3145.9|3154.7|3146|3154.82|3146.12|3154.51|3145.81|31
1629034630000|2021-08-15 13:37:10|3154.67|3145.97|3154.95|3146.25|3155.18|3146.48|3154.62|3145.92|30
1629034640000|2021-08-15 13:37:20|3155.04|3146.34|3154.99|3146.29|3155.15|3146.45|3154.84|3146.14|29
1629034650000|2021-08-15 13:37:30|3154.91|3146.21|3154.54|3145.84|3155.18|3146.48|3154.53|3145.83|27
1629034660000|2021-08-15 13:37:40|3154.55|3145.85|3154.63|3145.93|3154.71|3146.01|3154.54|3145.84|25
1629034670000|2021-08-15 13:37:50|3154.61|3145.91|3157.88|3149.18|3158.16|3149.46|3154.53|3145.83|37
1629034680000|2021-08-15 13:38:00|3157.56|3148.86|3155.54|3146.84|3157.68|3148.98|3155.53|3146.83|30
1629034690000|2021-08-15 13:38:10|3155.51|3146.81|3156.74|3148.04|3156.81|3148.11|3155.51|3146.81|31
1629034700000|2021-08-15 13:38:20|3156.78|3148.08|3156.19|3147.49|3156.99|3148.29|3156.19|3147.49|24
1629034710000|2021-08-15 13:38:30|3156.18|3147.48|3155.29|3146.59|3156.18|3147.48|3155.24|3146.54|35
1629034720000|2021-08-15 13:38:40|3155.32|3146.62|3155.56|3146.86|3155.63|3146.93|3155.26|3146.56|35
1629034730000|2021-08-15 13:38:50|3155.38|3146.68|3155.29|3146.59|3156.01|3147.31|3155.16|3146.46|32
1629034740000|2021-08-15 13:39:00|3155.3|3146.6|3155.73|3147.03|3155.73|3147.03|3155.24|3146.54|32
1629034750000|2021-08-15 13:39:10|3155.57|3146.87|3155.6|3146.9|3155.7|3147|3155.35|3146.65|31
1629034760000|2021-08-15 13:39:20|3155.52|3146.82|3155.68|3146.98|3156.04|3147.34|3155.32|3146.62|31
1629034770000|2021-08-15 13:39:30|3155.66|3146.96|3155.2|3146.5|3155.69|3146.99|3155.06|3146.36|20
1629034780000|2021-08-15 13:39:40|3155.18|3146.48|3155.39|3146.69|3155.39|3146.69|3155.15|3146.45|19
1629034790000|2021-08-15 13:39:50|3155.38|3146.68|3155.77|3147.07|3155.93|3147.23|3155.38|3146.68|15
1629034800000|2021-08-15 13:40:00|3155.72|3147.02|3155.19|3146.49|3155.72|3147.02|3155.07|3146.37|38
1629034810000|2021-08-15 13:40:10|3155.17|3146.47|3154.89|3146.19|3155.19|3146.49|3154.78|3146.08|27
1629034820000|2021-08-15 13:40:20|3154.91|3146.21|3154.4|3145.7|3154.94|3146.24|3154.38|3145.68|32
1629034830000|2021-08-15 13:40:30|3154.38|3145.68|3153.52|3144.82|3154.4|3145.7|3153.49|3144.79|37
1629034840000|2021-08-15 13:40:40|3153.55|3144.85|3152.71|3144.01|3153.59|3144.89|3152.33|3143.63|36
1629034850000|2021-08-15 13:40:50|3152.56|3143.86|3153.13|3144.43|3153.13|3144.43|3152.13|3143.43|36
1629034860000|2021-08-15 13:41:00|3153.14|3144.44|3153.31|3144.61|3153.49|3144.79|3152.37|3143.67|36
1629034870000|2021-08-15 13:41:10|3153.43|3144.73|3155.41|3146.71|3155.44|3146.74|3153.43|3144.73|36
1629034880000|2021-08-15 13:41:20|3155.38|3146.68|3153.62|3144.92|3155.38|3146.68|3153.57|3144.87|38
1629034890000|2021-08-15 13:41:30|3153.61|3144.91|3152.65|3143.95|3153.64|3144.94|3152.47|3143.77|31
1629034900000|2021-08-15 13:41:40|3152.67|3143.97|3152.55|3143.85|3152.74|3144.04|3152.55|3143.85|23
1629034910000|2021-08-15 13:41:50|3152.54|3143.84|3151.98|3143.28|3152.75|3144.05|3151.98|3143.28|31
1629034920000|2021-08-15 13:42:00|3151.97|3143.27|3151.77|3143.07|3152.27|3143.57|3151.71|3143.01|37
1629034930000|2021-08-15 13:42:10|3151.76|3143.06|3152.02|3143.32|3152.04|3143.34|3151.72|3143.02|24
1629034940000|2021-08-15 13:42:20|3152.01|3143.31|3151.63|3142.93|3152.05|3143.35|3151.55|3142.85|29
1629034950000|2021-08-15 13:42:30|3151.59|3142.89|3151.42|3142.72|3152.1|3143.4|3151.39|3142.69|34
1629034960000|2021-08-15 13:42:40|3151.5|3142.8|3151.55|3142.85|3151.55|3142.85|3151.33|3142.63|33
1629034970000|2021-08-15 13:42:50|3151.52|3142.82|3151.7|3143|3151.7|3143|3151.48|3142.78|29
1629034980000|2021-08-15 13:43:00|3151.66|3142.96|3151.71|3143.01|3151.71|3143.01|3151.39|3142.69|25
1629034990000|2021-08-15 13:43:10|3151.7|3143|3150.98|3142.28|3151.78|3143.08|3150.94|3142.24|28
1629035000000|2021-08-15 13:43:20|3150.99|3142.29|3150.88|3142.18|3151.09|3142.39|3150.86|3142.16|28
1629035010000|2021-08-15 13:43:30|3150.89|3142.19|3150.5|3141.8|3150.89|3142.19|3150.46|3141.76|28
1629035020000|2021-08-15 13:43:40|3150.49|3141.79|3149.39|3140.69|3150.55|3141.85|3149.02|3140.32|39
1629035030000|2021-08-15 13:43:50|3149.26|3140.56|3148.53|3139.83|3149.26|3140.56|3147.91|3139.21|36
1629035040000|2021-08-15 13:44:00|3148.43|3139.73|3145.67|3136.97|3148.43|3139.73|3145.67|3136.97|39
1629035050000|2021-08-15 13:44:10|3145.6|3136.9|3145.78|3137.08|3147.46|3138.76|3145.56|3136.86|39
1629035060000|2021-08-15 13:44:20|3145.69|3136.99|3145.78|3137.08|3146.45|3137.75|3145.25|3136.55|37
1629035070000|2021-08-15 13:44:30|3145.97|3137.27|3148.17|3139.47|3148.29|3139.59|3145.87|3137.17|36
1629035080000|2021-08-15 13:44:40|3148.24|3139.54|3145.52|3136.82|3148.41|3139.71|3145.52|3136.82|36
1629035090000|2021-08-15 13:44:50|3145.43|3136.73|3145.02|3136.32|3146.04|3137.34|3145.02|3136.32|38
1629035100000|2021-08-15 13:45:00|3144.81|3136.11|3146.59|3137.89|3146.59|3137.89|3144.81|3136.11|36
1629035110000|2021-08-15 13:45:10|3146.69|3137.99|3145.97|3137.27|3147.48|3138.78|3145.96|3137.26|37
1629035120000|2021-08-15 13:45:20|3145.73|3137.03|3144.05|3135.35|3145.87|3137.17|3144.05|3135.35|34
1629035130000|2021-08-15 13:45:30|3144.16|3135.46|3143.84|3135.14|3145.08|3136.38|3143.6|3134.9|38
1629035140000|2021-08-15 13:45:40|3143.77|3135.07|3143.19|3134.49|3144.35|3135.65|3142.84|3134.14|38
1629035150000|2021-08-15 13:45:50|3143.22|3134.52|3142.52|3133.82|3143.22|3134.52|3141.66|3132.96|38
1629035160000|2021-08-15 13:46:00|3142.67|3133.97|3144.37|3135.67|3144.37|3135.67|3142.56|3133.86|36
1629035170000|2021-08-15 13:46:10|3144.4|3135.7|3144.39|3135.69|3144.43|3135.73|3143.58|3134.88|37
1629035180000|2021-08-15 13:46:20|3145.07|3136.37|3146.48|3137.78|3146.48|3137.78|3144.76|3136.06|34
1629035190000|2021-08-15 13:46:30|3147|3138.3|3149.56|3140.86|3149.66|3140.96|3146.99|3138.29|36
1629035200000|2021-08-15 13:46:40|3148.49|3139.79|3148.73|3140.03|3148.76|3140.06|3148.07|3139.37|35
1629035210000|2021-08-15 13:46:50|3148.76|3140.06|3147.26|3138.56|3149.24|3140.54|3147.26|3138.56|35
1629035220000|2021-08-15 13:47:00|3147.06|3138.36|3149.04|3140.34|3149.43|3140.73|3147.06|3138.36|37
1629035230000|2021-08-15 13:47:10|3149.08|3140.38|3150.74|3142.04|3150.74|3142.04|3149.06|3140.36|36
1629035240000|2021-08-15 13:47:20|3150.7|3142|3152.49|3143.79|3152.52|3143.82|3150.7|3142|39
1629035250000|2021-08-15 13:47:30|3152.42|3143.72|3152.09|3143.39|3153.2|3144.5|3152.01|3143.31|35
1629035260000|2021-08-15 13:47:40|3152.06|3143.36|3149.41|3140.71|3152.06|3143.36|3149.41|3140.71|36
1629035270000|2021-08-15 13:47:50|3149.47|3140.77|3146.91|3138.21|3149.47|3140.77|3146.91|3138.21|37
1629035280000|2021-08-15 13:48:00|3146.9|3138.2|3148.25|3139.55|3148.31|3139.61|3146.51|3137.81|36
1629035290000|2021-08-15 13:48:10|3148.33|3139.63|3151.18|3142.48|3151.66|3142.96|3148.19|3139.49|40
1629035300000|2021-08-15 13:48:20|3151.16|3142.46|3151.11|3142.41|3151.2|3142.5|3149.96|3141.26|38
1629035310000|2021-08-15 13:48:30|3151.14|3142.44|3152.96|3144.26|3153.19|3144.49|3150.96|3142.26|40
1629035320000|2021-08-15 13:48:40|3152.94|3144.24|3153.66|3144.96|3153.84|3145.14|3152.71|3144.01|37
1629035330000|2021-08-15 13:48:50|3153.67|3144.97|3154.87|3146.17|3154.87|3146.17|3153.65|3144.95|35
1629035340000|2021-08-15 13:49:00|3154.85|3146.15|3152.59|3143.89|3154.93|3146.23|3152.57|3143.87|35
1629035350000|2021-08-15 13:49:10|3152.44|3143.74|3153.8|3145.1|3153.8|3145.1|3151.82|3143.12|35
1629035360000|2021-08-15 13:49:20|3153.82|3145.12|3155.17|3146.47|3155.17|3146.47|3152.39|3143.69|37
1629035370000|2021-08-15 13:49:30|3154.88|3146.18|3155.05|3146.35|3155.22|3146.52|3154.49|3145.79|37
1629035380000|2021-08-15 13:49:40|3154.93|3146.23|3156.1|3147.4|3156.13|3147.43|3154.92|3146.22|32
1629035390000|2021-08-15 13:49:50|3156.03|3147.33|3157.1|3148.4|3157.15|3148.45|3156.03|3147.33|33
1629035400000|2021-08-15 13:50:00|3157.04|3148.34|3155.19|3146.49|3157.29|3148.59|3155.03|3146.33|37
1629035410000|2021-08-15 13:50:10|3155.33|3146.63|3157.33|3148.63|3157.33|3148.63|3155.33|3146.63|35
1629035420000|2021-08-15 13:50:20|3157.7|3149|3157.73|3149.03|3157.76|3149.06|3157.66|3148.96|30
1629035430000|2021-08-15 13:50:30|3157.74|3149.04|3158.87|3150.17|3158.93|3150.23|3157.74|3149.04|29
1629035440000|2021-08-15 13:50:40|3158.93|3150.23|3159.58|3150.88|3159.68|3150.98|3158.92|3150.22|24
1629035450000|2021-08-15 13:50:50|3160.17|3151.47|3162.29|3153.59|3162.32|3153.62|3160.17|3151.47|36
1629035460000|2021-08-15 13:51:00|3162.34|3153.64|3164.54|3155.84|3165.11|3156.41|3162.13|3153.43|36
1629035470000|2021-08-15 13:51:10|3164.93|3156.23|3166.25|3157.55|3166.25|3157.55|3164.57|3155.87|38
1629035480000|2021-08-15 13:51:20|3166.71|3158.01|3171.3|3162.6|3171.3|3162.6|3166.71|3158.01|38
1629035490000|2021-08-15 13:51:30|3171.47|3162.77|3171.08|3162.38|3173.21|3164.51|3171.08|3162.38|39
1629035500000|2021-08-15 13:51:40|3171.2|3162.5|3173.08|3164.38|3173.23|3164.53|3171.2|3162.5|37
1629035510000|2021-08-15 13:51:50|3172.97|3164.27|3173.09|3164.39|3173.91|3165.21|3172.97|3164.27|36
1629035520000|2021-08-15 13:52:00|3172.98|3164.28|3173.44|3164.74|3173.48|3164.78|3169.54|3160.84|40
1629035530000|2021-08-15 13:52:10|3173.28|3164.58|3172.47|3163.77|3173.53|3164.83|3172.18|3163.48|36
1629035540000|2021-08-15 13:52:20|3172.14|3163.44|3169.6|3160.9|3172.14|3163.44|3168.04|3159.34|38
1629035550000|2021-08-15 13:52:30|3169.53|3160.83|3169.69|3160.99|3171.74|3163.04|3169.5|3160.8|40
1629035560000|2021-08-15 13:52:40|3169.33|3160.63|3167.31|3158.61|3169.37|3160.67|3167.06|3158.36|40
1629035570000|2021-08-15 13:52:50|3167.14|3158.44|3166.91|3158.21|3168.65|3159.95|3166.91|3158.21|40
1629035580000|2021-08-15 13:53:00|3167.18|3158.48|3165.8|3157.1|3167.39|3158.69|3165.8|3157.1|39
1629035590000|2021-08-15 13:53:10|3165.77|3157.07|3168.05|3159.35|3168.39|3159.69|3165.77|3157.07|33
1629035600000|2021-08-15 13:53:20|3167.8|3159.1|3168.57|3159.87|3169.7|3161|3167.48|3158.78|38
1629035610000|2021-08-15 13:53:30|3168.52|3159.82|3168.7|3160|3168.89|3160.19|3167.37|3158.67|35
1629035620000|2021-08-15 13:53:40|3168.72|3160.02|3166.83|3158.13|3168.72|3160.02|3166.83|3158.13|35
1629035630000|2021-08-15 13:53:50|3166.91|3158.21|3167.29|3158.59|3167.32|3158.62|3166.91|3158.21|38
1629035640000|2021-08-15 13:54:00|3167.23|3158.53|3167.27|3158.57|3167.27|3158.57|3167.05|3158.35|29
1629035650000|2021-08-15 13:54:10|3167.62|3158.92|3169.24|3160.54|3169.37|3160.67|3167.44|3158.74|31
1629035660000|2021-08-15 13:54:20|3169.29|3160.59|3172.7|3164|3172.7|3164|3169.28|3160.58|30
1629035670000|2021-08-15 13:54:30|3172.85|3164.15|3172.67|3163.97|3172.87|3164.17|3171.7|3163|36
1629035680000|2021-08-15 13:54:40|3172.83|3164.13|3173.17|3164.47|3173.28|3164.58|3172.46|3163.76|35
1629035690000|2021-08-15 13:54:50|3173.12|3164.42|3174.32|3165.62|3174.57|3165.87|3172.79|3164.09|36
1629035700000|2021-08-15 13:55:00|3174.3|3165.6|3174.53|3165.83|3174.62|3165.92|3174.22|3165.52|34
1629035710000|2021-08-15 13:55:10|3174.56|3165.86|3174.87|3166.17|3175.14|3166.44|3174.52|3165.82|21
1629035720000|2021-08-15 13:55:20|3174.64|3165.94|3175.22|3166.52|3176.08|3167.38|3174.56|3165.86|33
1629035730000|2021-08-15 13:55:30|3175.09|3166.39|3173.48|3164.78|3175.09|3166.39|3173.48|3164.78|39
1629035740000|2021-08-15 13:55:40|3173.45|3164.75|3171.18|3162.48|3173.48|3164.78|3171.08|3162.38|39
1629035750000|2021-08-15 13:55:50|3170.53|3161.83|3172.34|3163.64|3172.9|3164.2|3169.97|3161.27|39
1629035760000|2021-08-15 13:56:00|3172.31|3163.61|3170.71|3162.01|3172.36|3163.66|3170.34|3161.64|38
1629035770000|2021-08-15 13:56:10|3170.62|3161.92|3170.9|3162.2|3171.77|3163.07|3170.61|3161.91|38
1629035780000|2021-08-15 13:56:20|3171.01|3162.31|3169.55|3160.85|3172.19|3163.49|3169.47|3160.77|38
1629035790000|2021-08-15 13:56:30|3169.65|3160.95|3170.15|3161.45|3170.54|3161.84|3169.63|3160.93|34
1629035800000|2021-08-15 13:56:40|3170.21|3161.51|3170.61|3161.91|3170.99|3162.29|3170.2|3161.5|34
1629035810000|2021-08-15 13:56:50|3170.58|3161.88|3169.87|3161.17|3170.74|3162.04|3169.78|3161.08|35
1629035820000|2021-08-15 13:57:00|3169.77|3161.07|3170.29|3161.59|3170.51|3161.81|3169.12|3160.42|38
1629035830000|2021-08-15 13:57:10|3170.19|3161.49|3168.32|3159.62|3170.36|3161.66|3168.22|3159.52|32
1629035840000|2021-08-15 13:57:20|3168.3|3159.6|3168.39|3159.69|3168.56|3159.86|3168.03|3159.33|35
1629035850000|2021-08-15 13:57:30|3168.43|3159.73|3168.7|3160|3169.36|3160.66|3168.43|3159.73|27
1629035860000|2021-08-15 13:57:40|3168.71|3160.01|3168.93|3160.23|3169.05|3160.35|3168.6|3159.9|35
1629035870000|2021-08-15 13:57:50|3168.91|3160.21|3168.84|3160.14|3168.92|3160.22|3168.77|3160.07|15
1629035880000|2021-08-15 13:58:00|3168.78|3160.08|3167.61|3158.91|3168.87|3160.17|3167.58|3158.88|31
1629035890000|2021-08-15 13:58:10|3167.67|3158.97|3167.63|3158.93|3168.05|3159.35|3167.58|3158.88|23
1629035900000|2021-08-15 13:58:20|3167.65|3158.95|3168.2|3159.5|3168.54|3159.84|3167.33|3158.63|29
1629035910000|2021-08-15 13:58:30|3168.23|3159.53|3168|3159.3|3168.23|3159.53|3167.58|3158.88|32
1629035920000|2021-08-15 13:58:40|3167.98|3159.28|3167.87|3159.17|3167.98|3159.28|3167.8|3159.1|28
1629035930000|2021-08-15 13:58:50|3167.84|3159.14|3168.09|3159.39|3168.09|3159.39|3167.38|3158.68|37
1629035940000|2021-08-15 13:59:00|3167.99|3159.29|3167.83|3159.13|3168.01|3159.31|3167.51|3158.81|34
1629035950000|2021-08-15 13:59:10|3167.84|3159.14|3168.48|3159.78|3168.48|3159.78|3167.13|3158.43|34
1629035960000|2021-08-15 13:59:20|3168.45|3159.75|3168.76|3160.06|3168.76|3160.06|3168.23|3159.53|35
1629035970000|2021-08-15 13:59:30|3168.99|3160.29|3170.54|3161.84|3170.54|3161.84|3168.82|3160.12|37
1629035980000|2021-08-15 13:59:40|3170.8|3162.1|3171.54|3162.84|3171.98|3163.28|3170.63|3161.93|40
1629035990000|2021-08-15 13:59:50|3171.57|3162.87|3172.01|3163.31|3172.02|3163.32|3170.89|3162.19|38
1629036000000|2021-08-15 14:00:00|3171.98|3163.28|3165.55|3156.85|3172.42|3163.72|3165.55|3156.85|40
1629036010000|2021-08-15 14:00:10|3165.11|3156.41|3164.27|3155.57|3165.94|3157.24|3164.21|3155.51|40
1629036020000|2021-08-15 14:00:20|3164.25|3155.55|3164.34|3155.64|3165.24|3156.54|3164.24|3155.54|34
1629036030000|2021-08-15 14:00:30|3164.29|3155.59|3164.33|3155.63|3164.53|3155.83|3163.66|3154.96|37
1629036040000|2021-08-15 14:00:40|3164.24|3155.54|3165.05|3156.35|3165.17|3156.47|3164.24|3155.54|34
1629036050000|2021-08-15 14:00:50|3165.04|3156.34|3163.82|3155.12|3165.04|3156.34|3163.78|3155.08|35
1629036060000|2021-08-15 14:01:00|3163.77|3155.07|3165.48|3156.78|3165.48|3156.78|3163.77|3155.07|37
1629036070000|2021-08-15 14:01:10|3165.57|3156.87|3163|3154.3|3165.57|3156.87|3162.85|3154.15|35
1629036080000|2021-08-15 14:01:20|3162.94|3154.24|3163.15|3154.45|3164.08|3155.38|3162.71|3154.01|35
1629036090000|2021-08-15 14:01:30|3163.03|3154.33|3162.59|3153.89|3163.57|3154.87|3162.59|3153.89|40
1629036100000|2021-08-15 14:01:40|3162.49|3153.79|3161.45|3152.75|3162.49|3153.79|3161.24|3152.54|36
1629036110000|2021-08-15 14:01:50|3161.44|3152.74|3161.65|3152.95|3162.15|3153.45|3161.36|3152.66|36
1629036120000|2021-08-15 14:02:00|3161.81|3153.11|3161.62|3152.92|3161.85|3153.15|3161.45|3152.75|34
1629036130000|2021-08-15 14:02:10|3161.71|3153.01|3163.12|3154.42|3163.41|3154.71|3161.71|3153.01|37
1629036140000|2021-08-15 14:02:20|3163.21|3154.51|3161.65|3152.95|3163.21|3154.51|3161.65|3152.95|36
1629036150000|2021-08-15 14:02:30|3161.68|3152.98|3161.73|3153.03|3162|3153.3|3161.61|3152.91|34
1629036160000|2021-08-15 14:02:40|3161.75|3153.05|3162.4|3153.7|3162.94|3154.24|3161.72|3153.02|33
1629036170000|2021-08-15 14:02:50|3162.39|3153.69|3163.34|3154.64|3163.48|3154.78|3162.35|3153.65|35
1629036180000|2021-08-15 14:03:00|3163.36|3154.66|3164.59|3155.89|3164.74|3156.04|3163.28|3154.58|34
1629036190000|2021-08-15 14:03:10|3164.6|3155.9|3163.71|3155.01|3164.66|3155.96|3163.56|3154.86|32
1629036200000|2021-08-15 14:03:20|3163.72|3155.02|3164.44|3155.74|3164.46|3155.76|3163.71|3155.01|21
1629036210000|2021-08-15 14:03:30|3164.36|3155.66|3163.37|3154.67|3164.59|3155.89|3163.37|3154.67|31
1629036220000|2021-08-15 14:03:40|3163.29|3154.59|3164.56|3155.86|3164.57|3155.87|3163.13|3154.43|37
1629036230000|2021-08-15 14:03:50|3164.53|3155.83|3164.47|3155.77|3164.53|3155.83|3164.23|3155.53|32
1629036240000|2021-08-15 14:04:00|3164.51|3155.81|3166.11|3157.41|3166.28|3157.58|3164.51|3155.81|35
1629036250000|2021-08-15 14:04:10|3166.23|3157.53|3166.1|3157.4|3166.28|3157.58|3165.5|3156.8|29
1629036260000|2021-08-15 14:04:20|3166.09|3157.39|3167|3158.3|3167.12|3158.42|3166.09|3157.39|31
1629036270000|2021-08-15 14:04:30|3167.04|3158.34|3166.85|3158.15|3167.04|3158.34|3166.62|3157.92|29
1629036280000|2021-08-15 14:04:40|3166.82|3158.12|3167.08|3158.38|3167.47|3158.77|3166.51|3157.81|36
1629036290000|2021-08-15 14:04:50|3167.2|3158.5|3169.82|3161.12|3169.82|3161.12|3167.2|3158.5|36
1629036300000|2021-08-15 14:05:00|3169.9|3161.2|3170.97|3162.27|3171.1|3162.4|3169.9|3161.2|38
1629036310000|2021-08-15 14:05:10|3171.16|3162.46|3174.14|3165.44|3174.14|3165.44|3171.16|3162.46|34
1629036320000|2021-08-15 14:05:20|3174.32|3165.62|3175.68|3166.98|3175.72|3167.02|3174.32|3165.62|37
1629036330000|2021-08-15 14:05:30|3175.85|3167.15|3178.07|3169.37|3178.21|3169.51|3175.85|3167.15|34
1629036340000|2021-08-15 14:05:40|3178.01|3169.31|3178.81|3170.11|3179.13|3170.43|3178.01|3169.31|37
1629036350000|2021-08-15 14:05:50|3178.9|3170.2|3184.14|3175.44|3184.14|3175.44|3177.77|3169.07|40
1629036360000|2021-08-15 14:06:00|3184.12|3175.42|3187.61|3178.91|3187.96|3179.26|3183.85|3175.15|40
1629036370000|2021-08-15 14:06:10|3187.17|3178.47|3188.03|3179.33|3189.52|3180.82|3186.1|3177.4|38
1629036380000|2021-08-15 14:06:20|3188.13|3179.43|3193.79|3185.09|3193.79|3185.09|3187.87|3179.17|40
1629036390000|2021-08-15 14:06:30|3193.77|3185.07|3198.95|3190.25|3199.15|3190.45|3192.62|3183.92|39
1629036400000|2021-08-15 14:06:40|3198.75|3190.05|3200.88|3192.18|3201.18|3192.48|3198.29|3189.59|39
1629036410000|2021-08-15 14:06:50|3200.6|3191.9|3196.73|3188.03|3200.6|3191.9|3193.65|3184.95|40
1629036420000|2021-08-15 14:07:00|3197.22|3188.52|3195.72|3187.02|3197.22|3188.52|3192.89|3184.19|40
1629036430000|2021-08-15 14:07:10|3195.61|3186.91|3196.02|3187.32|3197.77|3189.07|3194.43|3185.73|40
1629036440000|2021-08-15 14:07:20|3196.17|3187.47|3197.2|3188.5|3197.45|3188.75|3194.94|3186.24|39
1629036450000|2021-08-15 14:07:30|3197.18|3188.48|3199|3190.3|3199.03|3190.33|3196.66|3187.96|39
1629036460000|2021-08-15 14:07:40|3198.99|3190.29|3199.97|3191.27|3201.55|3192.85|3198.9|3190.2|39
1629036470000|2021-08-15 14:07:50|3199.67|3190.97|3201.74|3193.04|3201.74|3193.04|3199.23|3190.53|37
1629036480000|2021-08-15 14:08:00|3201.81|3193.11|3198.93|3190.23|3201.81|3193.11|3198.53|3189.83|39
1629036490000|2021-08-15 14:08:10|3198.97|3190.27|3200.4|3191.7|3200.4|3191.7|3197.99|3189.29|40
1629036500000|2021-08-15 14:08:20|3200.62|3191.92|3198.58|3189.88|3201.26|3192.56|3198.58|3189.88|38
1629036510000|2021-08-15 14:08:30|3198.38|3189.68|3196.75|3188.05|3198.38|3189.68|3196.69|3187.99|39
1629036520000|2021-08-15 14:08:40|3196.76|3188.06|3196.45|3187.75|3197.99|3189.29|3196.3|3187.6|39
1629036530000|2021-08-15 14:08:50|3196.57|3187.87|3200.78|3192.08|3200.78|3192.08|3196.21|3187.51|38
1629036540000|2021-08-15 14:09:00|3200.79|3192.09|3200.05|3191.35|3201.68|3192.98|3200.04|3191.34|38
1629036550000|2021-08-15 14:09:10|3199.64|3190.94|3199.58|3190.88|3199.64|3190.94|3198.23|3189.53|40
1629036560000|2021-08-15 14:09:20|3199.62|3190.92|3200.99|3192.29|3201.05|3192.35|3198.36|3189.66|40
1629036570000|2021-08-15 14:09:30|3201.15|3192.45|3197.5|3188.8|3201.15|3192.45|3197.17|3188.47|38
1629036580000|2021-08-15 14:09:40|3197.7|3189|3200.54|3191.84|3200.54|3191.84|3197.66|3188.96|39
1629036590000|2021-08-15 14:09:50|3200.55|3191.85|3197.88|3189.18|3200.55|3191.85|3197.06|3188.36|39
1629036600000|2021-08-15 14:10:00|3198.09|3189.39|3195.58|3186.88|3198.71|3190.01|3195.58|3186.88|40
1629036610000|2021-08-15 14:10:10|3195.65|3186.95|3194.55|3185.85|3195.75|3187.05|3194.51|3185.81|36
1629036620000|2021-08-15 14:10:20|3194.57|3185.87|3193.68|3184.98|3194.57|3185.87|3193.09|3184.39|38
1629036630000|2021-08-15 14:10:30|3193.63|3184.93|3192.38|3183.68|3193.63|3184.93|3192.03|3183.33|39
1629036640000|2021-08-15 14:10:40|3192.39|3183.69|3193.51|3184.81|3193.92|3185.22|3192.39|3183.69|35
1629036650000|2021-08-15 14:10:50|3193.54|3184.84|3190.82|3182.12|3193.57|3184.87|3190.73|3182.03|39
1629036660000|2021-08-15 14:11:00|3190.79|3182.09|3192.65|3183.95|3192.65|3183.95|3190.62|3181.92|39
1629036670000|2021-08-15 14:11:10|3192.75|3184.05|3190.07|3181.37|3193|3184.3|3190.07|3181.37|37
1629036680000|2021-08-15 14:11:20|3189.94|3181.24|3189.42|3180.72|3189.94|3181.24|3188.62|3179.92|35
1629036690000|2021-08-15 14:11:30|3189.46|3180.76|3189.93|3181.23|3190.37|3181.67|3189.45|3180.75|40
1629036700000|2021-08-15 14:11:40|3189.65|3180.95|3189.08|3180.38|3189.65|3180.95|3188.06|3179.36|39
1629036710000|2021-08-15 14:11:50|3189.04|3180.34|3191.35|3182.65|3191.52|3182.82|3189.01|3180.31|38
1629036720000|2021-08-15 14:12:00|3191.28|3182.58|3192.72|3184.02|3192.8|3184.1|3191.24|3182.54|38
1629036730000|2021-08-15 14:12:10|3192.68|3183.98|3190.31|3181.61|3193.4|3184.7|3190.29|3181.59|37
1629036740000|2021-08-15 14:12:20|3190.3|3181.6|3190.74|3182.04|3190.74|3182.04|3188.72|3180.02|38
1629036750000|2021-08-15 14:12:30|3190.94|3182.24|3189.07|3180.37|3191.12|3182.42|3189.07|3180.37|39
1629036760000|2021-08-15 14:12:40|3189.01|3180.31|3187.97|3179.27|3189.65|3180.95|3187.94|3179.24|37
1629036770000|2021-08-15 14:12:50|3187.99|3179.29|3188.3|3179.6|3188.72|3180.02|3187.91|3179.21|37
1629036780000|2021-08-15 14:13:00|3188.32|3179.62|3188.28|3179.58|3189.66|3180.96|3188.2|3179.5|39
1629036790000|2021-08-15 14:13:10|3188.27|3179.57|3188.08|3179.38|3188.54|3179.84|3188.04|3179.34|26
1629036800000|2021-08-15 14:13:20|3188.12|3179.42|3187.27|3178.57|3188.12|3179.42|3187.12|3178.42|35
1629036810000|2021-08-15 14:13:30|3187.05|3178.35|3186.29|3177.59|3187.1|3178.4|3185.99|3177.29|35
1629036820000|2021-08-15 14:13:40|3186.09|3177.39|3188.55|3179.85|3188.59|3179.89|3185.96|3177.26|36
1629036830000|2021-08-15 14:13:50|3188.56|3179.86|3186.85|3178.15|3188.57|3179.87|3186.43|3177.73|35
1629036840000|2021-08-15 14:14:00|3186.82|3178.12|3189.64|3180.94|3190.28|3181.58|3186.82|3178.12|39
1629036850000|2021-08-15 14:14:10|3189.6|3180.9|3188.77|3180.07|3189.97|3181.27|3188.61|3179.91|37
1629036860000|2021-08-15 14:14:20|3188.73|3180.03|3189.53|3180.83|3190.61|3181.91|3188.73|3180.03|40
1629036870000|2021-08-15 14:14:30|3189.59|3180.89|3190.48|3181.78|3190.7|3182|3189.59|3180.89|34
1629036880000|2021-08-15 14:14:40|3190.37|3181.67|3190.61|3181.91|3190.91|3182.21|3189.86|3181.16|35
1629036890000|2021-08-15 14:14:50|3190.55|3181.85|3190.92|3182.22|3190.93|3182.23|3190.5|3181.8|30
1629036900000|2021-08-15 14:15:00|3190.91|3182.21|3193.69|3184.99|3193.69|3184.99|3190.91|3182.21|38
1629036910000|2021-08-15 14:15:10|3193.53|3184.83|3196.81|3188.11|3196.81|3188.11|3193.52|3184.82|37
1629036920000|2021-08-15 14:15:20|3196.91|3188.21|3195.43|3186.73|3197.73|3189.03|3195.29|3186.59|38
1629036930000|2021-08-15 14:15:30|3195.42|3186.72|3196.39|3187.69|3196.7|3188|3195.41|3186.71|32
1629036940000|2021-08-15 14:15:40|3196.34|3187.64|3193.71|3185.01|3196.44|3187.74|3193.68|3184.98|35
1629036950000|2021-08-15 14:15:50|3193.69|3184.99|3193.27|3184.57|3193.69|3184.99|3192.17|3183.47|38
1629036960000|2021-08-15 14:16:00|3193.08|3184.38|3190.57|3181.87|3193.08|3184.38|3190.57|3181.87|40
1629036970000|2021-08-15 14:16:10|3190.72|3182.02|3191.74|3183.04|3191.74|3183.04|3190.37|3181.67|38
1629036980000|2021-08-15 14:16:20|3191.73|3183.03|3191.5|3182.8|3191.9|3183.2|3190.72|3182.02|37
1629036990000|2021-08-15 14:16:30|3191.53|3182.83|3190.96|3182.26|3191.54|3182.84|3190.65|3181.95|35
1629037000000|2021-08-15 14:16:40|3190.93|3182.23|3191.53|3182.83|3191.56|3182.86|3190.59|3181.89|35
1629037010000|2021-08-15 14:16:50|3191.52|3182.82|3190.02|3181.32|3191.58|3182.88|3190.02|3181.32|38
1629037020000|2021-08-15 14:17:00|3190.01|3181.31|3190.14|3181.44|3192.21|3183.51|3189.73|3181.03|36
1629037030000|2021-08-15 14:17:10|3190.01|3181.31|3190.05|3181.35|3190.51|3181.81|3189.8|3181.1|38
1629037040000|2021-08-15 14:17:20|3190.04|3181.34|3189.31|3180.61|3190.09|3181.39|3189.23|3180.53|33
1629037050000|2021-08-15 14:17:30|3189.25|3180.55|3189.08|3180.38|3189.57|3180.87|3189.04|3180.34|32
1629037060000|2021-08-15 14:17:40|3189.11|3180.41|3189.93|3181.23|3190.38|3181.68|3189.1|3180.4|38
1629037070000|2021-08-15 14:17:50|3189.86|3181.16|3189.63|3180.93|3189.86|3181.16|3189.03|3180.33|31
1629037080000|2021-08-15 14:18:00|3189.62|3180.92|3189.17|3180.47|3189.62|3180.92|3189.11|3180.41|33
1629037090000|2021-08-15 14:18:10|3189.23|3180.53|3189.33|3180.63|3189.33|3180.63|3189.13|3180.43|32
1629037100000|2021-08-15 14:18:20|3189.43|3180.73|3189.51|3180.81|3189.64|3180.94|3189.41|3180.71|37
1629037110000|2021-08-15 14:18:30|3189.49|3180.79|3188.97|3180.27|3189.64|3180.94|3188.8|3180.1|27
1629037120000|2021-08-15 14:18:40|3188.89|3180.19|3189.03|3180.33|3189.22|3180.52|3188.89|3180.19|30
1629037130000|2021-08-15 14:18:50|3189.02|3180.32|3188.85|3180.15|3189.22|3180.52|3188.85|3180.15|30
1629037140000|2021-08-15 14:19:00|3188.87|3180.17|3189.02|3180.32|3189.15|3180.45|3188.87|3180.17|34
1629037150000|2021-08-15 14:19:10|3189.05|3180.35|3188.92|3180.22|3189.05|3180.35|3188.62|3179.92|35
1629037160000|2021-08-15 14:19:20|3188.93|3180.23|3188.97|3180.27|3188.98|3180.28|3188.88|3180.18|32
1629037170000|2021-08-15 14:19:30|3188.95|3180.25|3188.49|3179.79|3188.95|3180.25|3188.49|3179.79|31
1629037180000|2021-08-15 14:19:40|3188.53|3179.83|3187.88|3179.18|3188.53|3179.83|3187.85|3179.15|33
1629037190000|2021-08-15 14:19:50|3187.87|3179.17|3188.5|3179.8|3188.63|3179.93|3187.87|3179.17|28
1629037200000|2021-08-15 14:20:00|3188.65|3179.95|3187.51|3178.81|3189.22|3180.52|3187.33|3178.63|39
1629037210000|2021-08-15 14:20:10|3187.49|3178.79|3186.86|3178.16|3187.56|3178.86|3186.86|3178.16|34
1629037220000|2021-08-15 14:20:20|3186.85|3178.15|3186.69|3177.99|3186.91|3178.21|3186.66|3177.96|30
1629037230000|2021-08-15 14:20:30|3186.62|3177.92|3184.52|3175.82|3186.62|3177.92|3184.48|3175.78|37
1629037240000|2021-08-15 14:20:40|3184.55|3175.85|3184.31|3175.61|3184.55|3175.85|3183.15|3174.45|40
1629037250000|2021-08-15 14:20:50|3184.49|3175.79|3183.71|3175.01|3185|3176.3|3183.71|3175.01|39
1629037260000|2021-08-15 14:21:00|3183.7|3175|3183.76|3175.06|3184.52|3175.82|3183.68|3174.98|36
1629037270000|2021-08-15 14:21:10|3183.77|3175.07|3183.64|3174.94|3183.83|3175.13|3183.64|3174.94|28
1629037280000|2021-08-15 14:21:20|3183.63|3174.93|3183.43|3174.73|3183.63|3174.93|3183.4|3174.7|25
1629037290000|2021-08-15 14:21:30|3183.39|3174.69|3183.13|3174.43|3183.46|3174.76|3183.13|3174.43|29
1629037300000|2021-08-15 14:21:40|3183.16|3174.46|3181.35|3172.65|3183.16|3174.46|3181.35|3172.65|33
1629037310000|2021-08-15 14:21:50|3181.4|3172.7|3182.35|3173.65|3182.35|3173.65|3181.12|3172.42|37
1629037320000|2021-08-15 14:22:00|3182.59|3173.89|3181.64|3172.94|3182.79|3174.09|3181.55|3172.85|32
1629037330000|2021-08-15 14:22:10|3181.63|3172.93|3181.86|3173.16|3182.67|3173.97|3181.51|3172.81|33
1629037340000|2021-08-15 14:22:20|3181.89|3173.19|3181.95|3173.25|3182.1|3173.4|3181.73|3173.03|35
1629037350000|2021-08-15 14:22:30|3181.96|3173.26|3184.04|3175.34|3184.04|3175.34|3181.96|3173.26|36
1629037360000|2021-08-15 14:22:40|3184.11|3175.41|3185.54|3176.84|3186.11|3177.41|3184.11|3175.41|37
1629037370000|2021-08-15 14:22:50|3185.69|3176.99|3185.05|3176.35|3185.91|3177.21|3184.9|3176.2|36
1629037380000|2021-08-15 14:23:00|3184.99|3176.29|3186.03|3177.33|3186.12|3177.42|3184.9|3176.2|35
1629037390000|2021-08-15 14:23:10|3185.78|3177.08|3187.83|3179.13|3187.83|3179.13|3185.73|3177.03|35
1629037400000|2021-08-15 14:23:20|3187.84|3179.14|3187.42|3178.72|3188.04|3179.34|3187.37|3178.67|27
1629037410000|2021-08-15 14:23:30|3187.4|3178.7|3187.09|3178.39|3187.4|3178.7|3186.27|3177.57|36
1629037420000|2021-08-15 14:23:40|3187.02|3178.32|3186.9|3178.2|3187.21|3178.51|3186.68|3177.98|25
1629037430000|2021-08-15 14:23:50|3186.84|3178.14|3186.57|3177.87|3186.84|3178.14|3185.73|3177.03|35
1629037440000|2021-08-15 14:24:00|3186.58|3177.88|3187.38|3178.68|3187.38|3178.68|3186.46|3177.76|34
1629037450000|2021-08-15 14:24:10|3187.54|3178.84|3190.22|3181.52|3190.3|3181.6|3187.54|3178.84|38
1629037460000|2021-08-15 14:24:20|3190.27|3181.57|3193.61|3184.91|3193.64|3184.94|3190.27|3181.57|36
1629037470000|2021-08-15 14:24:30|3193.56|3184.86|3194.44|3185.74|3194.53|3185.83|3192.9|3184.2|38
1629037480000|2021-08-15 14:24:40|3194.46|3185.76|3193.68|3184.98|3194.67|3185.97|3193.68|3184.98|35
1629037490000|2021-08-15 14:24:50|3193.73|3185.03|3195.38|3186.68|3195.62|3186.92|3193.73|3185.03|37
1629037500000|2021-08-15 14:25:00|3195.36|3186.66|3195.61|3186.91|3196.07|3187.37|3194.89|3186.19|36
1629037510000|2021-08-15 14:25:10|3195.64|3186.94|3193.66|3184.96|3195.64|3186.94|3193.63|3184.93|35
1629037520000|2021-08-15 14:25:20|3193.69|3184.99|3193.8|3185.1|3193.98|3185.28|3193.47|3184.77|36
1629037530000|2021-08-15 14:25:30|3193.69|3184.99|3191.08|3182.38|3193.69|3184.99|3191.08|3182.38|35
1629037540000|2021-08-15 14:25:40|3190.78|3182.08|3194.35|3185.65|3194.35|3185.65|3190.14|3181.44|37
1629037550000|2021-08-15 14:25:50|3194.44|3185.74|3193.57|3184.87|3194.71|3186.01|3193.57|3184.87|37
1629037560000|2021-08-15 14:26:00|3193.32|3184.62|3193.1|3184.4|3194.42|3185.72|3193.1|3184.4|40
1629037570000|2021-08-15 14:26:10|3193.12|3184.42|3192.28|3183.58|3193.23|3184.53|3192.22|3183.52|39
1629037580000|2021-08-15 14:26:20|3192.31|3183.61|3189.89|3181.19|3192.31|3183.61|3189.42|3180.72|39
1629037590000|2021-08-15 14:26:30|3189.77|3181.07|3190.01|3181.31|3190.36|3181.66|3188.97|3180.27|39
1629037600000|2021-08-15 14:26:40|3190|3181.3|3191.5|3182.8|3192.23|3183.53|3190|3181.3|38
1629037610000|2021-08-15 14:26:50|3191.44|3182.74|3191.3|3182.6|3192.68|3183.98|3191.15|3182.45|36
1629037620000|2021-08-15 14:27:00|3191.38|3182.68|3190.88|3182.18|3191.42|3182.72|3190.83|3182.13|32
1629037630000|2021-08-15 14:27:10|3191.24|3182.54|3192.96|3184.26|3193.23|3184.53|3191.24|3182.54|38
1629037640000|2021-08-15 14:27:20|3192.84|3184.14|3193.04|3184.34|3193.04|3184.34|3192.1|3183.4|33
1629037650000|2021-08-15 14:27:30|3193.02|3184.32|3192.76|3184.06|3193.22|3184.52|3192.76|3184.06|32
1629037660000|2021-08-15 14:27:40|3192.79|3184.09|3192.04|3183.34|3192.93|3184.23|3191.93|3183.23|33
1629037670000|2021-08-15 14:27:50|3192.19|3183.49|3193.92|3185.22|3194.24|3185.54|3192.19|3183.49|40
1629037680000|2021-08-15 14:28:00|3194|3185.3|3194.56|3185.86|3194.57|3185.87|3193.11|3184.41|39
1629037690000|2021-08-15 14:28:10|3194.77|3186.07|3194.59|3185.89|3195.65|3186.95|3194.42|3185.72|38
1629037700000|2021-08-15 14:28:20|3194.57|3185.87|3196.24|3187.54|3196.42|3187.72|3194.57|3185.87|40
1629037710000|2021-08-15 14:28:30|3196.55|3187.85|3195.65|3186.95|3196.55|3187.85|3195.65|3186.95|37
1629037720000|2021-08-15 14:28:40|3195.62|3186.92|3195.85|3187.15|3196.12|3187.42|3194.87|3186.17|39
1629037730000|2021-08-15 14:28:50|3195.7|3187|3196.34|3187.64|3196.76|3188.06|3195.7|3187|40
1629037740000|2021-08-15 14:29:00|3196.46|3187.76|3195.98|3187.28|3196.8|3188.1|3195.41|3186.71|39
1629037750000|2021-08-15 14:29:10|3196.21|3187.51|3195.61|3186.91|3196.28|3187.58|3195.61|3186.91|36
1629037760000|2021-08-15 14:29:20|3195.64|3186.94|3196.27|3187.57|3196.38|3187.68|3195.64|3186.94|33
1629037770000|2021-08-15 14:29:30|3196.07|3187.37|3194.77|3186.07|3196.07|3187.37|3194.77|3186.07|30
1629037780000|2021-08-15 14:29:40|3194.78|3186.08|3194.58|3185.88|3194.96|3186.26|3194.58|3185.88|31
1629037790000|2021-08-15 14:29:50|3194.59|3185.89|3194.63|3185.93|3195.41|3186.71|3194.51|3185.81|27
1629037800000|2021-08-15 14:30:00|3194.62|3185.92|3194.56|3185.86|3194.66|3185.96|3194.43|3185.73|34
1629037810000|2021-08-15 14:30:10|3194.66|3185.96|3193.36|3184.66|3195.64|3186.94|3193.36|3184.66|37
1629037820000|2021-08-15 14:30:20|3193.31|3184.61|3191.84|3183.14|3193.31|3184.61|3191.72|3183.02|39
1629037830000|2021-08-15 14:30:30|3191.86|3183.16|3191.31|3182.61|3191.97|3183.27|3191.21|3182.51|34
1629037840000|2021-08-15 14:30:40|3191.25|3182.55|3190.54|3181.84|3191.25|3182.55|3189.87|3181.17|36
1629037850000|2021-08-15 14:30:50|3190.55|3181.85|3190.31|3181.61|3190.58|3181.88|3190.22|3181.52|30
1629037860000|2021-08-15 14:31:00|3189.92|3181.22|3190.98|3182.28|3191.59|3182.89|3189.8|3181.1|37
1629037870000|2021-08-15 14:31:10|3190.93|3182.23|3190.85|3182.15|3191.02|3182.32|3190.7|3182|35
1629037880000|2021-08-15 14:31:20|3190.87|3182.17|3190.78|3182.08|3190.89|3182.19|3190.6|3181.9|33
1629037890000|2021-08-15 14:31:30|3190.68|3181.98|3188.8|3180.1|3190.77|3182.07|3188.73|3180.03|38
1629037900000|2021-08-15 14:31:40|3188.77|3180.07|3187.46|3178.76|3188.78|3180.08|3187.46|3178.76|39
1629037910000|2021-08-15 14:31:50|3187.44|3178.74|3188.84|3180.14|3188.98|3180.28|3187.27|3178.57|35
1629037920000|2021-08-15 14:32:00|3188.83|3180.13|3188.06|3179.36|3189.39|3180.69|3187.9|3179.2|37
1629037930000|2021-08-15 14:32:10|3188.02|3179.32|3187.59|3178.89|3188.43|3179.73|3187.59|3178.89|35
1629037940000|2021-08-15 14:32:20|3187.49|3178.79|3187.48|3178.78|3187.56|3178.86|3187.36|3178.66|27
1629037950000|2021-08-15 14:32:30|3187.55|3178.85|3187.36|3178.66|3187.58|3178.88|3187.11|3178.41|27
1629037960000|2021-08-15 14:32:40|3187.34|3178.64|3187.32|3178.62|3187.35|3178.65|3187.26|3178.56|27
1629037970000|2021-08-15 14:32:50|3187.33|3178.63|3187.61|3178.91|3187.89|3179.19|3187.18|3178.48|26
1629037980000|2021-08-15 14:33:00|3187.64|3178.94|3188.56|3179.86|3188.56|3179.86|3187.59|3178.89|33
1629037990000|2021-08-15 14:33:10|3188.55|3179.85|3188.28|3179.58|3188.56|3179.86|3188.13|3179.43|33
1629038000000|2021-08-15 14:33:20|3188.27|3179.57|3188.23|3179.53|3188.27|3179.57|3187.8|3179.1|34
1629038010000|2021-08-15 14:33:30|3188.29|3179.59|3190.78|3182.08|3190.89|3182.19|3188.29|3179.59|37
1629038020000|2021-08-15 14:33:40|3190.79|3182.09|3191.07|3182.37|3191.78|3183.08|3190.68|3181.98|33
1629038030000|2021-08-15 14:33:50|3190.88|3182.18|3190.6|3181.9|3190.99|3182.29|3190.23|3181.53|37
1629038040000|2021-08-15 14:34:00|3190.65|3181.95|3189.79|3181.09|3191.28|3182.58|3189.69|3180.99|36
1629038050000|2021-08-15 14:34:10|3189.71|3181.01|3188.87|3180.17|3189.71|3181.01|3188.76|3180.06|37
1629038060000|2021-08-15 14:34:20|3188.86|3180.16|3189.75|3181.05|3189.75|3181.05|3188.85|3180.15|29
1629038070000|2021-08-15 14:34:30|3189.65|3180.95|3190.5|3181.8|3191.08|3182.38|3189.61|3180.91|32
1629038080000|2021-08-15 14:34:40|3190.49|3181.79|3190.32|3181.62|3190.51|3181.81|3190.17|3181.47|33
1629038090000|2021-08-15 14:34:50|3190.34|3181.64|3191.52|3182.82|3191.63|3182.93|3190.34|3181.64|32
1629038100000|2021-08-15 14:35:00|3191.57|3182.87|3191.65|3182.95|3191.65|3182.95|3191.33|3182.63|33
1629038110000|2021-08-15 14:35:10|3191.26|3182.56|3188.74|3180.04|3191.26|3182.56|3188.74|3180.04|34
1629038120000|2021-08-15 14:35:20|3188.69|3179.99|3184.55|3175.85|3188.69|3179.99|3184.55|3175.85|37
1629038130000|2021-08-15 14:35:30|3184.56|3175.86|3185.17|3176.47|3185.23|3176.53|3184.37|3175.67|34
1629038140000|2021-08-15 14:35:40|3185.08|3176.38|3185.1|3176.4|3186.15|3177.45|3184.95|3176.25|37
1629038150000|2021-08-15 14:35:50|3185.14|3176.44|3183.94|3175.24|3185.19|3176.49|3183.94|3175.24|33
1629038160000|2021-08-15 14:36:00|3183.91|3175.21|3184.39|3175.69|3184.41|3175.71|3183.81|3175.11|35
1629038170000|2021-08-15 14:36:10|3184.42|3175.72|3184.23|3175.53|3184.42|3175.72|3184.12|3175.42|31
1629038180000|2021-08-15 14:36:20|3184.25|3175.55|3183.34|3174.64|3184.3|3175.6|3183.34|3174.64|25
1629038190000|2021-08-15 14:36:30|3183.4|3174.7|3183.65|3174.95|3184.31|3175.61|3183.4|3174.7|36
1629038200000|2021-08-15 14:36:40|3183.55|3174.85|3183.36|3174.66|3183.59|3174.89|3183.21|3174.51|34
1629038210000|2021-08-15 14:36:50|3183.39|3174.69|3183.37|3174.67|3183.39|3174.69|3183.34|3174.64|17
1629038220000|2021-08-15 14:37:00|3183.34|3174.64|3182.57|3173.87|3183.34|3174.64|3182.57|3173.87|24
1629038230000|2021-08-15 14:37:10|3182.53|3173.83|3182.29|3173.59|3182.53|3173.83|3182.09|3173.39|30
1629038240000|2021-08-15 14:37:20|3182.26|3173.56|3182.48|3173.78|3182.55|3173.85|3182.25|3173.55|31
1629038250000|2021-08-15 14:37:30|3182.41|3173.71|3182.46|3173.76|3182.87|3174.17|3182.31|3173.61|35
1629038260000|2021-08-15 14:37:40|3182.5|3173.8|3182.67|3173.97|3182.76|3174.06|3182.45|3173.75|31
1629038270000|2021-08-15 14:37:50|3182.69|3173.99|3181.57|3172.87|3182.72|3174.02|3181.57|3172.87|27
1629038280000|2021-08-15 14:38:00|3181.56|3172.86|3181.34|3172.64|3181.89|3173.19|3181.19|3172.49|28
1629038290000|2021-08-15 14:38:10|3181.29|3172.59|3179.98|3171.28|3181.33|3172.63|3179.78|3171.08|35
1629038300000|2021-08-15 14:38:20|3180.12|3171.42|3177.77|3169.07|3180.12|3171.42|3177.77|3169.07|40
1629038310000|2021-08-15 14:38:30|3177.72|3169.02|3178.64|3169.94|3178.71|3170.01|3177.06|3168.36|38
1629038320000|2021-08-15 14:38:40|3178.68|3169.98|3180.02|3171.32|3180.14|3171.44|3178.68|3169.98|37
1629038330000|2021-08-15 14:38:50|3179.98|3171.28|3179.71|3171.01|3179.98|3171.28|3179.62|3170.92|27
1629038340000|2021-08-15 14:39:00|3179.72|3171.02|3180.15|3171.45|3180.31|3171.61|3179.72|3171.02|31
1629038350000|2021-08-15 14:39:10|3180.2|3171.5|3180.31|3171.61|3180.32|3171.62|3180|3171.3|25
1629038360000|2021-08-15 14:39:20|3180.23|3171.53|3180.29|3171.59|3180.61|3171.91|3180.16|3171.46|26
1629038370000|2021-08-15 14:39:30|3180.17|3171.47|3180.17|3171.47|3180.29|3171.59|3180.03|3171.33|21
1629038380000|2021-08-15 14:39:40|3180.16|3171.46|3181.17|3172.47|3181.3|3172.6|3180.07|3171.37|31
1629038390000|2021-08-15 14:39:50|3181.16|3172.46|3181.08|3172.38|3181.43|3172.73|3180.97|3172.27|29
1629038400000|2021-08-15 14:40:00|3181.09|3172.39|3181.35|3172.65|3181.35|3172.65|3180.93|3172.23|23
1629038410000|2021-08-15 14:40:10|3181.37|3172.67|3181.04|3172.34|3181.4|3172.7|3180.89|3172.19|25
1629038420000|2021-08-15 14:40:20|3181.05|3172.35|3179.48|3170.78|3181.05|3172.35|3179.48|3170.78|22
1629038430000|2021-08-15 14:40:30|3179.47|3170.77|3177.49|3168.79|3179.47|3170.77|3177.49|3168.79|34
1629038440000|2021-08-15 14:40:40|3177.55|3168.85|3178.62|3169.92|3178.64|3169.94|3177.33|3168.63|36
1629038450000|2021-08-15 14:40:50|3178.54|3169.84|3181.31|3172.61|3181.31|3172.61|3178.54|3169.84|36
1629038460000|2021-08-15 14:41:00|3181.29|3172.59|3179.07|3170.37|3181.29|3172.59|3178.83|3170.13|39
1629038470000|2021-08-15 14:41:10|3179.16|3170.46|3179.81|3171.11|3180.54|3171.84|3179.16|3170.46|35
1629038480000|2021-08-15 14:41:20|3179.8|3171.1|3178.84|3170.14|3179.83|3171.13|3178.7|3170|37
1629038490000|2021-08-15 14:41:30|3178.85|3170.15|3179.43|3170.73|3179.44|3170.74|3178.66|3169.96|32
1629038500000|2021-08-15 14:41:40|3179.41|3170.71|3178.65|3169.95|3179.41|3170.71|3178.65|3169.95|33
1629038510000|2021-08-15 14:41:50|3178.64|3169.94|3178.91|3170.21|3179.01|3170.31|3178.61|3169.91|36
1629038520000|2021-08-15 14:42:00|3178.98|3170.28|3179.36|3170.66|3179.49|3170.79|3178.98|3170.28|32
1629038530000|2021-08-15 14:42:10|3179.39|3170.69|3178.39|3169.69|3179.4|3170.7|3178.15|3169.45|32
1629038540000|2021-08-15 14:42:20|3178.38|3169.68|3177.89|3169.19|3178.45|3169.75|3177.89|3169.19|24
1629038550000|2021-08-15 14:42:30|3177.93|3169.23|3178.28|3169.58|3178.51|3169.81|3177.9|3169.2|27
1629038560000|2021-08-15 14:42:40|3178.23|3169.53|3178.36|3169.66|3178.7|3170|3178.18|3169.48|32
1629038570000|2021-08-15 14:42:50|3178.26|3169.56|3177.93|3169.23|3178.28|3169.58|3177.77|3169.07|33
1629038580000|2021-08-15 14:43:00|3177.91|3169.21|3177.87|3169.17|3178.27|3169.57|3177.84|3169.14|38
1629038590000|2021-08-15 14:43:10|3177.88|3169.18|3177.72|3169.02|3177.88|3169.18|3177.7|3169|26
1629038600000|2021-08-15 14:43:20|3177.71|3169.01|3177.69|3168.99|3177.8|3169.1|3177.53|3168.83|28
1629038610000|2021-08-15 14:43:30|3177.7|3169|3177.8|3169.1|3177.81|3169.11|3177.59|3168.89|22
1629038620000|2021-08-15 14:43:40|3177.74|3169.04|3177.59|3168.89|3177.74|3169.04|3177.52|3168.82|20
1629038630000|2021-08-15 14:43:50|3177.53|3168.83|3176.62|3167.92|3177.58|3168.88|3176.62|3167.92|14
1629038640000|2021-08-15 14:44:00|3176.6|3167.9|3177.12|3168.42|3177.18|3168.48|3176.47|3167.77|37
1629038650000|2021-08-15 14:44:10|3177.16|3168.46|3176.08|3167.38|3177.16|3168.46|3176.08|3167.38|38
1629038660000|2021-08-15 14:44:20|3176.11|3167.41|3176.24|3167.54|3176.28|3167.58|3176.04|3167.34|29
1629038670000|2021-08-15 14:44:30|3176.27|3167.57|3176.39|3167.69|3176.91|3168.21|3176.27|3167.57|35
1629038680000|2021-08-15 14:44:40|3176.4|3167.7|3180.15|3171.45|3180.24|3171.54|3176.37|3167.67|38
1629038690000|2021-08-15 14:44:50|3180.14|3171.44|3180.81|3172.11|3180.81|3172.11|3178.99|3170.29|35
1629038700000|2021-08-15 14:45:00|3180.57|3171.87|3179.46|3170.76|3181.06|3172.36|3179.46|3170.76|36
1629038710000|2021-08-15 14:45:10|3179.45|3170.75|3176.44|3167.74|3179.45|3170.75|3176.43|3167.73|31
1629038720000|2021-08-15 14:45:20|3176.02|3167.32|3173.87|3165.17|3176.02|3167.32|3173.77|3165.07|36
1629038730000|2021-08-15 14:45:30|3173.96|3165.26|3174.27|3165.57|3174.31|3165.61|3173.86|3165.16|37
1629038740000|2021-08-15 14:45:40|3174.24|3165.54|3174|3165.3|3174.52|3165.82|3173.98|3165.28|34
1629038750000|2021-08-15 14:45:50|3174.06|3165.36|3173.64|3164.94|3174.24|3165.54|3173.6|3164.9|21
1629038760000|2021-08-15 14:46:00|3173.65|3164.95|3178|3169.3|3178|3169.3|3173.6|3164.9|33
1629038770000|2021-08-15 14:46:10|3177.97|3169.27|3176.25|3167.55|3177.97|3169.27|3176.25|3167.55|38
1629038780000|2021-08-15 14:46:20|3176.28|3167.58|3174.22|3165.52|3176.28|3167.58|3174.12|3165.42|36
1629038790000|2021-08-15 14:46:30|3174.26|3165.56|3174.2|3165.5|3174.28|3165.58|3174.04|3165.34|30
1629038800000|2021-08-15 14:46:40|3174.3|3165.6|3175.81|3167.11|3176.32|3167.62|3174.26|3165.56|37
1629038810000|2021-08-15 14:46:50|3175.79|3167.09|3175.24|3166.54|3175.79|3167.09|3174.85|3166.15|35
1629038820000|2021-08-15 14:47:00|3175.33|3166.63|3174.66|3165.96|3175.89|3167.19|3174.65|3165.95|37
1629038830000|2021-08-15 14:47:10|3174.64|3165.94|3176.23|3167.53|3176.25|3167.55|3174.62|3165.92|32
1629038840000|2021-08-15 14:47:20|3176.22|3167.52|3175.19|3166.49|3176.25|3167.55|3175.19|3166.49|34
1629038850000|2021-08-15 14:47:30|3175.12|3166.42|3174.41|3165.71|3175.13|3166.43|3174.39|3165.69|35
1629038860000|2021-08-15 14:47:40|3174.39|3165.69|3173.86|3165.16|3174.46|3165.76|3173.69|3164.99|33
1629038870000|2021-08-15 14:47:50|3173.89|3165.19|3173.21|3164.51|3174.04|3165.34|3173.19|3164.49|34
1629038880000|2021-08-15 14:48:00|3173.22|3164.52|3172.99|3164.29|3173.6|3164.9|3172.75|3164.05|32
1629038890000|2021-08-15 14:48:10|3173.06|3164.36|3172.74|3164.04|3174.32|3165.62|3172.74|3164.04|36
1629038900000|2021-08-15 14:48:20|3172.76|3164.06|3172.88|3164.18|3173.14|3164.44|3172.41|3163.71|21
1629038910000|2021-08-15 14:48:30|3172.82|3164.12|3172.13|3163.43|3173.26|3164.56|3171.98|3163.28|31
1629038920000|2021-08-15 14:48:40|3172.16|3163.46|3170.55|3161.85|3172.16|3163.46|3170.55|3161.85|38
1629038930000|2021-08-15 14:48:50|3170.54|3161.84|3168.57|3159.87|3171.47|3162.77|3168.56|3159.86|39
1629038940000|2021-08-15 14:49:00|3168.61|3159.91|3167.54|3158.84|3168.89|3160.19|3167.45|3158.75|36
1629038950000|2021-08-15 14:49:10|3167.43|3158.73|3165.94|3157.24|3167.43|3158.73|3164.64|3155.94|40
1629038960000|2021-08-15 14:49:20|3165.86|3157.16|3161.54|3152.84|3165.9|3157.2|3160.94|3152.24|37
1629038970000|2021-08-15 14:49:30|3161.46|3152.76|3160.98|3152.28|3162.57|3153.87|3160.98|3152.28|37
1629038980000|2021-08-15 14:49:40|3160.95|3152.25|3163.59|3154.89|3164.55|3155.85|3160.55|3151.85|40
1629038990000|2021-08-15 14:49:50|3163.34|3154.64|3159.78|3151.08|3163.34|3154.64|3159.78|3151.08|35
1629039000000|2021-08-15 14:50:00|3159.41|3150.71|3163.22|3154.52|3164.1|3155.4|3159.17|3150.47|40
1629039010000|2021-08-15 14:50:10|3162.65|3153.95|3158.84|3150.14|3162.65|3153.95|3158.84|3150.14|38
1629039020000|2021-08-15 14:50:20|3158.74|3150.04|3154.4|3145.7|3158.74|3150.04|3154.4|3145.7|39
1629039030000|2021-08-15 14:50:30|3154.35|3145.65|3153.34|3144.64|3154.35|3145.65|3152.48|3143.78|37
1629039040000|2021-08-15 14:50:40|3153.28|3144.58|3154.85|3146.15|3155.02|3146.32|3153.28|3144.58|39
1629039050000|2021-08-15 14:50:50|3154.9|3146.2|3156.57|3147.87|3157.41|3148.71|3154.23|3145.53|37
1629039060000|2021-08-15 14:51:00|3156.64|3147.94|3158.85|3150.15|3160.48|3151.78|3156.64|3147.94|38
1629039070000|2021-08-15 14:51:10|3159.1|3150.4|3159.07|3150.37|3162.21|3153.51|3159.07|3150.37|39
1629039080000|2021-08-15 14:51:20|3158.96|3150.26|3157.66|3148.96|3158.96|3150.26|3156.39|3147.69|36
1629039090000|2021-08-15 14:51:30|3157.41|3148.71|3157.79|3149.09|3157.97|3149.27|3156.38|3147.68|36
1629039100000|2021-08-15 14:51:40|3158.1|3149.4|3159.61|3150.91|3159.61|3150.91|3158.1|3149.4|35
1629039110000|2021-08-15 14:51:50|3159.57|3150.87|3160.23|3151.53|3161.25|3152.55|3159.39|3150.69|38
1629039120000|2021-08-15 14:52:00|3160.2|3151.5|3162.16|3153.46|3162.16|3153.46|3160.1|3151.4|37
1629039130000|2021-08-15 14:52:10|3162.26|3153.56|3156.72|3148.02|3162.26|3153.56|3156.72|3148.02|37
1629039140000|2021-08-15 14:52:20|3156.77|3148.07|3156.46|3147.76|3156.77|3148.07|3155.72|3147.02|36
1629039150000|2021-08-15 14:52:30|3156.52|3147.82|3158.04|3149.34|3159.33|3150.63|3156.43|3147.73|38
1629039160000|2021-08-15 14:52:40|3157.98|3149.28|3158.8|3150.1|3160.34|3151.64|3157.98|3149.28|40
1629039170000|2021-08-15 14:52:50|3158.7|3150|3160.7|3152|3160.81|3152.11|3158.17|3149.47|39
1629039180000|2021-08-15 14:53:00|3160.54|3151.84|3161.94|3153.24|3161.99|3153.29|3159.83|3151.13|36
1629039190000|2021-08-15 14:53:10|3161.95|3153.25|3162.3|3153.6|3162.81|3154.11|3161.93|3153.23|36
1629039200000|2021-08-15 14:53:20|3162.12|3153.42|3161.33|3152.63|3162.96|3154.26|3161.33|3152.63|39
1629039210000|2021-08-15 14:53:30|3161.1|3152.4|3162.61|3153.91|3162.68|3153.98|3161.1|3152.4|35
1629039220000|2021-08-15 14:53:40|3162.58|3153.88|3162.63|3153.93|3163.22|3154.52|3162.21|3153.51|34
1629039230000|2021-08-15 14:53:50|3162.65|3153.95|3161.55|3152.85|3162.65|3153.95|3161.47|3152.77|30
1629039240000|2021-08-15 14:54:00|3161.79|3153.09|3162.9|3154.2|3162.97|3154.27|3161.52|3152.82|38
1629039250000|2021-08-15 14:54:10|3162.84|3154.14|3160.14|3151.44|3163.08|3154.38|3159.97|3151.27|36
1629039260000|2021-08-15 14:54:20|3160.24|3151.54|3162.15|3153.45|3162.23|3153.53|3159.81|3151.11|38
1629039270000|2021-08-15 14:54:30|3162.23|3153.53|3163.55|3154.85|3164.22|3155.52|3162.23|3153.53|39
1629039280000|2021-08-15 14:54:40|3163.23|3154.53|3162.3|3153.6|3163.35|3154.65|3162.22|3153.52|37
1629039290000|2021-08-15 14:54:50|3162.26|3153.56|3163.63|3154.93|3163.9|3155.2|3162.26|3153.56|37
1629039300000|2021-08-15 14:55:00|3163.59|3154.89|3163.59|3154.89|3163.67|3154.97|3163.08|3154.38|32
1629039310000|2021-08-15 14:55:10|3163.56|3154.86|3164.6|3155.9|3164.6|3155.9|3163.56|3154.86|16
1629039320000|2021-08-15 14:55:20|3164.73|3156.03|3164.51|3155.81|3164.74|3156.04|3164.23|3155.53|36
1629039330000|2021-08-15 14:55:30|3164.62|3155.92|3167.06|3158.36|3167.06|3158.36|3164.62|3155.92|39
1629039340000|2021-08-15 14:55:40|3167.11|3158.41|3165.7|3157|3167.72|3159.02|3165.7|3157|35
1629039350000|2021-08-15 14:55:50|3165.97|3157.27|3167.53|3158.83|3167.53|3158.83|3165.13|3156.43|39
1629039360000|2021-08-15 14:56:00|3167.58|3158.88|3167.4|3158.7|3167.94|3159.24|3167.17|3158.47|37
1629039370000|2021-08-15 14:56:10|3167.44|3158.74|3166.63|3157.93|3167.54|3158.84|3166.38|3157.68|34
1629039380000|2021-08-15 14:56:20|3166.62|3157.92|3165.92|3157.22|3166.78|3158.08|3165.85|3157.15|32
1629039390000|2021-08-15 14:56:30|3165.91|3157.21|3162.7|3154|3165.91|3157.21|3162.38|3153.68|38
1629039400000|2021-08-15 14:56:40|3162.68|3153.98|3162.62|3153.92|3164.12|3155.42|3162.55|3153.85|38
1629039410000|2021-08-15 14:56:50|3162.65|3153.95|3161.75|3153.05|3163.38|3154.68|3161.75|3153.05|37
1629039420000|2021-08-15 14:57:00|3161.56|3152.86|3161.42|3152.72|3161.87|3153.17|3161.2|3152.5|37
1629039430000|2021-08-15 14:57:10|3161.58|3152.88|3163.04|3154.34|3163.04|3154.34|3161.58|3152.88|33
1629039440000|2021-08-15 14:57:20|3163.02|3154.32|3163.5|3154.8|3163.99|3155.29|3163|3154.3|38
1629039450000|2021-08-15 14:57:30|3163.46|3154.76|3165.64|3156.94|3166.1|3157.4|3163.44|3154.74|39
1629039460000|2021-08-15 14:57:40|3165.68|3156.98|3165.03|3156.33|3165.87|3157.17|3164.8|3156.1|38
1629039470000|2021-08-15 14:57:50|3165.11|3156.41|3163.71|3155.01|3165.23|3156.53|3163.71|3155.01|36
1629039480000|2021-08-15 14:58:00|3163.56|3154.86|3162.07|3153.37|3163.56|3154.86|3161.86|3153.16|35
1629039490000|2021-08-15 14:58:10|3162.08|3153.38|3165.56|3156.86|3165.58|3156.88|3162.08|3153.38|38
1629039500000|2021-08-15 14:58:20|3165.61|3156.91|3164.79|3156.09|3165.61|3156.91|3164.13|3155.43|38
1629039510000|2021-08-15 14:58:30|3164.78|3156.08|3162.6|3153.9|3165.02|3156.32|3162.6|3153.9|32
1629039520000|2021-08-15 14:58:40|3162.76|3154.06|3162.95|3154.25|3163.38|3154.68|3162.75|3154.05|33
1629039530000|2021-08-15 14:58:50|3162.75|3154.05|3161.63|3152.93|3162.75|3154.05|3161.63|3152.93|34
1629039540000|2021-08-15 14:59:00|3161.54|3152.84|3161.34|3152.64|3161.87|3153.17|3161.34|3152.64|36
1629039550000|2021-08-15 14:59:10|3161.06|3152.36|3159.23|3150.53|3161.06|3152.36|3158.95|3150.25|38
1629039560000|2021-08-15 14:59:20|3159.22|3150.52|3158.83|3150.13|3159.4|3150.7|3158.74|3150.04|37
1629039570000|2021-08-15 14:59:30|3158.81|3150.11|3158.25|3149.55|3159.21|3150.51|3158.25|3149.55|34
1629039580000|2021-08-15 14:59:40|3158.19|3149.49|3155.91|3147.21|3158.28|3149.58|3155.86|3147.16|36
1629039590000|2021-08-15 14:59:50|3156.52|3147.82|3154.46|3145.76|3156.56|3147.86|3154.46|3145.76|35
1629039600000|2021-08-15 15:00:00|3154.39|3145.69|3153.28|3144.58|3155.21|3146.51|3153.02|3144.32|39
1629039610000|2021-08-15 15:00:10|3153.35|3144.65|3154.07|3145.37|3154.07|3145.37|3149.3|3140.6|39
1629039620000|2021-08-15 15:00:20|3154.02|3145.32|3157.21|3148.51|3157.21|3148.51|3154.01|3145.31|39
1629039630000|2021-08-15 15:00:30|3157.03|3148.33|3157.3|3148.6|3157.66|3148.96|3156.05|3147.35|40
1629039640000|2021-08-15 15:00:40|3156.88|3148.18|3156.35|3147.65|3157.65|3148.95|3155.58|3146.88|39
1629039650000|2021-08-15 15:00:50|3156.47|3147.77|3156.91|3148.21|3157.01|3148.31|3156.31|3147.61|37
1629039660000|2021-08-15 15:01:00|3156.96|3148.26|3155.8|3147.1|3157.09|3148.39|3155.8|3147.1|32
1629039670000|2021-08-15 15:01:10|3155.54|3146.84|3152.82|3144.12|3155.54|3146.84|3151.86|3143.16|37
1629039680000|2021-08-15 15:01:20|3152.87|3144.17|3155.52|3146.82|3155.52|3146.82|3152.87|3144.17|38
1629039690000|2021-08-15 15:01:30|3155.71|3147.01|3154.18|3145.48|3156.05|3147.35|3154.18|3145.48|37
1629039700000|2021-08-15 15:01:40|3153.95|3145.25|3155.17|3146.47|3155.25|3146.55|3153.93|3145.23|38
1629039710000|2021-08-15 15:01:50|3155.23|3146.53|3154.81|3146.11|3155.24|3146.54|3153.76|3145.06|35
1629039720000|2021-08-15 15:02:00|3154.8|3146.1|3154.67|3145.97|3155.11|3146.41|3154.57|3145.87|33
1629039730000|2021-08-15 15:02:10|3154.8|3146.1|3157.89|3149.19|3157.94|3149.24|3154.79|3146.09|40
1629039740000|2021-08-15 15:02:20|3157.88|3149.18|3158.91|3150.21|3158.91|3150.21|3157.78|3149.08|38
1629039750000|2021-08-15 15:02:30|3158.98|3150.28|3158.21|3149.51|3158.98|3150.28|3158.12|3149.42|27
1629039760000|2021-08-15 15:02:40|3158.26|3149.56|3158.51|3149.81|3158.75|3150.05|3158.2|3149.5|35
1629039770000|2021-08-15 15:02:50|3158.49|3149.79|3158.48|3149.78|3158.51|3149.81|3158.09|3149.39|30
1629039780000|2021-08-15 15:03:00|3158.52|3149.82|3159.22|3150.52|3159.22|3150.52|3158.46|3149.76|31
1629039790000|2021-08-15 15:03:10|3159.2|3150.5|3159.96|3151.26|3159.96|3151.26|3159.18|3150.48|36
1629039800000|2021-08-15 15:03:20|3159.95|3151.25|3158.71|3150.01|3160.16|3151.46|3158.17|3149.47|37
1629039810000|2021-08-15 15:03:30|3158.61|3149.91|3157.79|3149.09|3158.61|3149.91|3157.78|3149.08|30
1629039820000|2021-08-15 15:03:40|3157.82|3149.12|3157.99|3149.29|3158.05|3149.35|3157.82|3149.12|18
1629039830000|2021-08-15 15:03:50|3157.97|3149.27|3157.94|3149.24|3158.61|3149.91|3157.94|3149.24|34
1629039840000|2021-08-15 15:04:00|3157.92|3149.22|3158.58|3149.88|3158.64|3149.94|3157.92|3149.22|31
1629039850000|2021-08-15 15:04:10|3158.53|3149.83|3158.33|3149.63|3158.63|3149.93|3158.33|3149.63|23
1629039860000|2021-08-15 15:04:20|3158.42|3149.72|3157.29|3148.59|3158.59|3149.89|3157.29|3148.59|28
1629039870000|2021-08-15 15:04:30|3157.28|3148.58|3156.23|3147.53|3157.28|3148.58|3155.89|3147.19|31
1629039880000|2021-08-15 15:04:40|3156.03|3147.33|3154.25|3145.55|3156.03|3147.33|3154.2|3145.5|36
1629039890000|2021-08-15 15:04:50|3154.27|3145.57|3154.76|3146.06|3155.41|3146.71|3154.27|3145.57|35
1629039900000|2021-08-15 15:05:00|3154.68|3145.98|3154.2|3145.5|3154.68|3145.98|3153.91|3145.21|34
1629039910000|2021-08-15 15:05:10|3154.24|3145.54|3154.82|3146.12|3154.88|3146.18|3154.24|3145.54|25
1629039920000|2021-08-15 15:05:20|3154.88|3146.18|3157.38|3148.68|3157.38|3148.68|3154.88|3146.18|31
1629039930000|2021-08-15 15:05:30|3157.23|3148.53|3157.86|3149.16|3158.33|3149.63|3157.23|3148.53|26
1629039940000|2021-08-15 15:05:40|3157.82|3149.12|3158.22|3149.52|3158.28|3149.58|3157.38|3148.68|33
1629039950000|2021-08-15 15:05:50|3158.21|3149.51|3157.73|3149.03|3158.73|3150.03|3157.62|3148.92|38
1629039960000|2021-08-15 15:06:00|3157.74|3149.04|3157.36|3148.66|3158.29|3149.59|3156.97|3148.27|35
1629039970000|2021-08-15 15:06:10|3157.86|3149.16|3158.54|3149.84|3158.81|3150.11|3157.56|3148.86|39
1629039980000|2021-08-15 15:06:20|3158.57|3149.87|3157.62|3148.92|3158.62|3149.92|3157.62|3148.92|36
1629039990000|2021-08-15 15:06:30|3157.65|3148.95|3157.96|3149.26|3157.96|3149.26|3157.14|3148.44|37
1629040000000|2021-08-15 15:06:40|3158.23|3149.53|3157.86|3149.16|3158.67|3149.97|3157.86|3149.16|35
1629040010000|2021-08-15 15:06:50|3157.85|3149.15|3158.22|3149.52|3158.49|3149.79|3157.85|3149.15|37
1629040020000|2021-08-15 15:07:00|3158.21|3149.51|3158.51|3149.81|3158.63|3149.93|3158.21|3149.51|33
1629040030000|2021-08-15 15:07:10|3158.65|3149.95|3158.8|3150.1|3158.88|3150.18|3158.53|3149.83|36
1629040040000|2021-08-15 15:07:20|3158.77|3150.07|3159.11|3150.41|3159.23|3150.53|3158.7|3150|35
1629040050000|2021-08-15 15:07:30|3159.05|3150.35|3159.08|3150.38|3159.19|3150.49|3158.97|3150.27|31
1629040060000|2021-08-15 15:07:40|3159.27|3150.57|3157.08|3148.38|3159.48|3150.78|3157.08|3148.38|38
1629040070000|2021-08-15 15:07:50|3156.76|3148.06|3159.85|3151.15|3159.85|3151.15|3156.24|3147.54|39
1629040080000|2021-08-15 15:08:00|3159.91|3151.21|3161.76|3153.06|3161.85|3153.15|3159.91|3151.21|36
1629040090000|2021-08-15 15:08:10|3161.77|3153.07|3162.13|3153.43|3162.28|3153.58|3161.65|3152.95|37
1629040100000|2021-08-15 15:08:20|3162.18|3153.48|3162.63|3153.93|3162.63|3153.93|3162.07|3153.37|34
1629040110000|2021-08-15 15:08:30|3162.64|3153.94|3162.33|3153.63|3162.8|3154.1|3162.02|3153.32|37
1629040120000|2021-08-15 15:08:40|3162.29|3153.59|3162.48|3153.78|3162.48|3153.78|3161.62|3152.92|36
1629040130000|2021-08-15 15:08:50|3162.51|3153.81|3162.36|3153.66|3162.55|3153.85|3162.3|3153.6|33
1629040140000|2021-08-15 15:09:00|3162.38|3153.68|3163.28|3154.58|3163.31|3154.61|3162.37|3153.67|34
1629040150000|2021-08-15 15:09:10|3163.29|3154.59|3163.26|3154.56|3163.3|3154.6|3162.49|3153.79|33
1629040160000|2021-08-15 15:09:20|3163.25|3154.55|3163.16|3154.46|3164.08|3155.38|3163.16|3154.46|37
1629040170000|2021-08-15 15:09:30|3163.15|3154.45|3161.62|3152.92|3163.35|3154.65|3160.68|3151.98|35
1629040180000|2021-08-15 15:09:40|3161.65|3152.95|3163.51|3154.81|3163.65|3154.95|3161.63|3152.93|37
1629040190000|2021-08-15 15:09:50|3163.5|3154.8|3163.22|3154.52|3163.52|3154.82|3163.13|3154.43|37
1629040200000|2021-08-15 15:10:00|3163.24|3154.54|3163.46|3154.76|3163.46|3154.76|3162.24|3153.54|38
1629040210000|2021-08-15 15:10:10|3163.47|3154.77|3163.58|3154.88|3163.62|3154.92|3163.21|3154.51|33
1629040220000|2021-08-15 15:10:20|3163.59|3154.89|3162.96|3154.26|3163.61|3154.91|3162.31|3153.61|35
1629040230000|2021-08-15 15:10:30|3162.93|3154.23|3162.37|3153.67|3163.64|3154.94|3162.33|3153.63|35
1629040240000|2021-08-15 15:10:40|3162.36|3153.66|3161.7|3153|3162.36|3153.66|3161.63|3152.93|37
1629040250000|2021-08-15 15:10:50|3161.64|3152.94|3160.77|3152.07|3161.64|3152.94|3160.77|3152.07|34
1629040260000|2021-08-15 15:11:00|3160.78|3152.08|3159.16|3150.46|3160.84|3152.14|3157.59|3148.89|39
1629040270000|2021-08-15 15:11:10|3158.73|3150.03|3159.86|3151.16|3160.51|3151.81|3158.48|3149.78|38
1629040280000|2021-08-15 15:11:20|3159.85|3151.15|3158.6|3149.9|3159.93|3151.23|3158.49|3149.79|33
1629040290000|2021-08-15 15:11:30|3158.62|3149.92|3158.24|3149.54|3158.71|3150.01|3157.94|3149.24|37
1629040300000|2021-08-15 15:11:40|3158.15|3149.45|3156.97|3148.27|3158.2|3149.5|3156.68|3147.98|34
1629040310000|2021-08-15 15:11:50|3157.14|3148.44|3157.07|3148.37|3157.44|3148.74|3156.9|3148.2|36
1629040320000|2021-08-15 15:12:00|3157.18|3148.48|3156.32|3147.62|3157.5|3148.8|3156.19|3147.49|35
1629040330000|2021-08-15 15:12:10|3156.41|3147.71|3157.26|3148.56|3157.29|3148.59|3156.41|3147.71|36
1629040340000|2021-08-15 15:12:20|3157.25|3148.55|3157.15|3148.45|3157.45|3148.75|3156.88|3148.18|34
1629040350000|2021-08-15 15:12:30|3157.14|3148.44|3157.03|3148.33|3157.22|3148.52|3156.95|3148.25|30
1629040360000|2021-08-15 15:12:40|3157.04|3148.34|3157.27|3148.57|3157.28|3148.58|3156.85|3148.15|28
1629040370000|2021-08-15 15:12:50|3157.18|3148.48|3157.17|3148.47|3157.31|3148.61|3157.13|3148.43|26
1629040380000|2021-08-15 15:13:00|3157.19|3148.49|3158.46|3149.76|3158.47|3149.77|3156.89|3148.19|21
1629040390000|2021-08-15 15:13:10|3158.49|3149.79|3158.61|3149.91|3158.64|3149.94|3158.47|3149.77|25
1629040400000|2021-08-15 15:13:20|3158.77|3150.07|3159.7|3151|3159.77|3151.07|3158.77|3150.07|24
1629040410000|2021-08-15 15:13:30|3159.78|3151.08|3162.37|3153.67|3162.37|3153.67|3159.78|3151.08|31
1629040420000|2021-08-15 15:13:40|3162.41|3153.71|3161.48|3152.78|3162.88|3154.18|3161.48|3152.78|36
1629040430000|2021-08-15 15:13:50|3161.44|3152.74|3162.33|3153.63|3162.39|3153.69|3161.38|3152.68|34
1629040440000|2021-08-15 15:14:00|3162.35|3153.65|3162.56|3153.86|3162.59|3153.89|3161.73|3153.03|35
1629040450000|2021-08-15 15:14:10|3162.59|3153.89|3162.89|3154.19|3162.89|3154.19|3162.44|3153.74|28
1629040460000|2021-08-15 15:14:20|3162.88|3154.18|3162.88|3154.18|3162.89|3154.19|3162.79|3154.09|24
1629040470000|2021-08-15 15:14:30|3162.86|3154.16|3163.09|3154.39|3163.21|3154.51|3162.86|3154.16|29
1629040480000|2021-08-15 15:14:40|3163.07|3154.37|3162.81|3154.11|3163.12|3154.42|3162.6|3153.9|28
1629040490000|2021-08-15 15:14:50|3162.82|3154.12|3162.77|3154.07|3162.86|3154.16|3162.66|3153.96|20
1629040500000|2021-08-15 15:15:00|3162.82|3154.12|3161.35|3152.65|3162.86|3154.16|3161.17|3152.47|28
1629040510000|2021-08-15 15:15:10|3161.33|3152.63|3159.28|3150.58|3161.58|3152.88|3159.2|3150.5|36
1629040520000|2021-08-15 15:15:20|3159.65|3150.95|3162.08|3153.38|3162.18|3153.48|3159.65|3150.95|36
1629040530000|2021-08-15 15:15:30|3162.09|3153.39|3161.67|3152.97|3162.28|3153.58|3161.44|3152.74|33
1629040540000|2021-08-15 15:15:40|3161.72|3153.02|3162.2|3153.5|3162.49|3153.79|3161.55|3152.85|39
1629040550000|2021-08-15 15:15:50|3162.21|3153.51|3162.5|3153.8|3162.65|3153.95|3161.96|3153.26|35
1629040560000|2021-08-15 15:16:00|3162.51|3153.81|3162.67|3153.97|3162.71|3154.01|3162.39|3153.69|28
1629040570000|2021-08-15 15:16:10|3162.57|3153.87|3161.95|3153.25|3162.82|3154.12|3161.95|3153.25|34
1629040580000|2021-08-15 15:16:20|3161.97|3153.27|3160.85|3152.15|3161.97|3153.27|3160.34|3151.64|33
1629040590000|2021-08-15 15:16:30|3160.81|3152.11|3161.83|3153.13|3161.99|3153.29|3160.8|3152.1|29
1629040600000|2021-08-15 15:16:40|3161.91|3153.21|3161.55|3152.85|3161.91|3153.21|3161.4|3152.7|31
1629040610000|2021-08-15 15:16:50|3161.49|3152.79|3162.7|3154|3162.71|3154.01|3161.46|3152.76|35
1629040620000|2021-08-15 15:17:00|3162.68|3153.98|3162.58|3153.88|3162.71|3154.01|3162.5|3153.8|20
1629040630000|2021-08-15 15:17:10|3162.66|3153.96|3162.68|3153.98|3162.71|3154.01|3162.09|3153.39|23
1629040640000|2021-08-15 15:17:20|3162.67|3153.97|3162.35|3153.65|3162.67|3153.97|3162.13|3153.43|28
1629040650000|2021-08-15 15:17:30|3162.33|3153.63|3162.49|3153.79|3162.6|3153.9|3162.3|3153.6|23
1629040660000|2021-08-15 15:17:40|3162.46|3153.76|3163.05|3154.35|3163.05|3154.35|3162.45|3153.75|25
1629040670000|2021-08-15 15:17:50|3163.16|3154.46|3163.16|3154.46|3163.25|3154.55|3163.12|3154.42|10
1629040680000|2021-08-15 15:18:00|3163.18|3154.48|3162.81|3154.11|3163.29|3154.59|3162.75|3154.05|28
1629040690000|2021-08-15 15:18:10|3162.83|3154.13|3163.34|3154.64|3163.37|3154.67|3162.83|3154.13|27
1629040700000|2021-08-15 15:18:20|3163.36|3154.66|3163.84|3155.14|3164.16|3155.46|3163.36|3154.66|29
1629040710000|2021-08-15 15:18:30|3163.82|3155.12|3163.99|3155.29|3164.09|3155.39|3163.45|3154.75|32
1629040720000|2021-08-15 15:18:40|3164.01|3155.31|3165.1|3156.4|3165.77|3157.07|3164|3155.3|23
1629040730000|2021-08-15 15:18:50|3165.17|3156.47|3166.65|3157.95|3166.81|3158.11|3165.17|3156.47|36
1629040740000|2021-08-15 15:19:00|3166.67|3157.97|3166.61|3157.91|3166.78|3158.08|3166.13|3157.43|32
1629040750000|2021-08-15 15:19:10|3166.41|3157.71|3166|3157.3|3166.41|3157.71|3165.93|3157.23|30
1629040760000|2021-08-15 15:19:20|3166.09|3157.39|3166.49|3157.79|3166.49|3157.79|3165.79|3157.09|32
1629040770000|2021-08-15 15:19:30|3166.55|3157.85|3167.06|3158.36|3167.24|3158.54|3166.48|3157.78|32
1629040780000|2021-08-15 15:19:40|3167.01|3158.31|3166.82|3158.12|3167.25|3158.55|3166.69|3157.99|23
1629040790000|2021-08-15 15:19:50|3166.9|3158.2|3166.71|3158.01|3166.9|3158.2|3166.57|3157.87|32
1629040800000|2021-08-15 15:20:00|3166.7|3158|3164.68|3155.98|3166.71|3158.01|3164.28|3155.58|34
1629040810000|2021-08-15 15:20:10|3164.7|3156|3164.33|3155.63|3164.74|3156.04|3164.16|3155.46|30
1629040820000|2021-08-15 15:20:20|3164.41|3155.71|3164.2|3155.5|3164.46|3155.76|3164.2|3155.5|22
1629040830000|2021-08-15 15:20:30|3164.21|3155.51|3162.65|3153.95|3164.21|3155.51|3162.23|3153.53|33
1629040840000|2021-08-15 15:20:40|3162.64|3153.94|3162.68|3153.98|3163.36|3154.66|3162.48|3153.78|35
1629040850000|2021-08-15 15:20:50|3162.69|3153.99|3162.48|3153.78|3162.91|3154.21|3162.48|3153.78|30
1629040860000|2021-08-15 15:21:00|3162.47|3153.77|3163.08|3154.38|3163.15|3154.45|3162.47|3153.77|28
1629040870000|2021-08-15 15:21:10|3163.11|3154.41|3164.36|3155.66|3164.36|3155.66|3163.11|3154.41|38
1629040880000|2021-08-15 15:21:20|3164.4|3155.7|3162.55|3153.85|3164.4|3155.7|3162.27|3153.57|38
1629040890000|2021-08-15 15:21:30|3162.54|3153.84|3162.62|3153.92|3162.85|3154.15|3162.52|3153.82|28
1629040900000|2021-08-15 15:21:40|3162.61|3153.91|3163.04|3154.34|3163.24|3154.54|3162.61|3153.91|35
1629040910000|2021-08-15 15:21:50|3162.87|3154.17|3162.75|3154.05|3162.89|3154.19|3162.75|3154.05|22
1629040920000|2021-08-15 15:22:00|3162.77|3154.07|3162.65|3153.95|3162.77|3154.07|3162.65|3153.95|23
1629040930000|2021-08-15 15:22:10|3162.66|3153.96|3162.59|3153.89|3162.74|3154.04|3162.59|3153.89|29
1629040940000|2021-08-15 15:22:20|3162.65|3153.95|3162.62|3153.92|3162.72|3154.02|3162.57|3153.87|28
1629040950000|2021-08-15 15:22:30|3162.61|3153.91|3162.7|3154|3162.79|3154.09|3162.58|3153.88|32
1629040960000|2021-08-15 15:22:40|3162.83|3154.13|3160.17|3151.47|3162.83|3154.13|3160.13|3151.43|32
1629040970000|2021-08-15 15:22:50|3160.06|3151.36|3160.26|3151.56|3160.66|3151.96|3160.06|3151.36|35
1629040980000|2021-08-15 15:23:00|3160.34|3151.64|3160.27|3151.57|3160.48|3151.78|3160.2|3151.5|27
1629040990000|2021-08-15 15:23:10|3160.26|3151.56|3160|3151.3|3160.26|3151.56|3159.51|3150.81|33
1629041000000|2021-08-15 15:23:20|3159.99|3151.29|3159.93|3151.23|3160.48|3151.78|3159.91|3151.21|29
1629041010000|2021-08-15 15:23:30|3159.88|3151.18|3159.48|3150.78|3159.88|3151.18|3159.27|3150.57|37
1629041020000|2021-08-15 15:23:40|3159.5|3150.8|3159.4|3150.7|3159.65|3150.95|3158.98|3150.28|33
1629041030000|2021-08-15 15:23:50|3159.42|3150.72|3159.33|3150.63|3159.56|3150.86|3159.33|3150.63|23
1629041040000|2021-08-15 15:24:00|3159.36|3150.66|3158.27|3149.57|3159.36|3150.66|3158.27|3149.57|34
1629041050000|2021-08-15 15:24:10|3158.29|3149.59|3156.23|3147.53|3158.36|3149.66|3156.23|3147.53|36
1629041060000|2021-08-15 15:24:20|3156.18|3147.48|3154.24|3145.54|3156.18|3147.48|3154|3145.3|37
1629041070000|2021-08-15 15:24:30|3154.06|3145.36|3154.56|3145.86|3155.58|3146.88|3154|3145.3|38
1629041080000|2021-08-15 15:24:40|3154.5|3145.8|3154.13|3145.43|3154.5|3145.8|3153.17|3144.47|38
1629041090000|2021-08-15 15:24:50|3153.88|3145.18|3153.74|3145.04|3154.49|3145.79|3153.63|3144.93|37
1629041100000|2021-08-15 15:25:00|3153.8|3145.1|3153.81|3145.11|3154.19|3145.49|3153.71|3145.01|34
1629041110000|2021-08-15 15:25:10|3153.84|3145.14|3154.29|3145.59|3154.69|3145.99|3153.79|3145.09|32
1629041120000|2021-08-15 15:25:20|3154.28|3145.58|3155.1|3146.4|3155.1|3146.4|3154.18|3145.48|39
1629041130000|2021-08-15 15:25:30|3155|3146.3|3157.11|3148.41|3157.2|3148.5|3154.99|3146.29|36
1629041140000|2021-08-15 15:25:40|3157|3148.3|3155.66|3146.96|3157|3148.3|3155.13|3146.43|37
1629041150000|2021-08-15 15:25:50|3155.61|3146.91|3155.16|3146.46|3155.61|3146.91|3154.99|3146.29|38
1629041160000|2021-08-15 15:26:00|3155.24|3146.54|3155.28|3146.58|3155.33|3146.63|3154.76|3146.06|34
1629041170000|2021-08-15 15:26:10|3155.27|3146.57|3155.95|3147.25|3155.97|3147.27|3155.1|3146.4|34
1629041180000|2021-08-15 15:26:20|3155.93|3147.23|3154.69|3145.99|3155.93|3147.23|3154.69|3145.99|35
1629041190000|2021-08-15 15:26:30|3154.82|3146.12|3156.22|3147.52|3156.39|3147.69|3154.5|3145.8|34
1629041200000|2021-08-15 15:26:40|3156.19|3147.49|3157.55|3148.85|3157.62|3148.92|3155.74|3147.04|35
1629041210000|2021-08-15 15:26:50|3157.52|3148.82|3157.21|3148.51|3157.6|3148.9|3155.87|3147.17|38
1629041220000|2021-08-15 15:27:00|3157.42|3148.72|3155.82|3147.12|3157.5|3148.8|3155.38|3146.68|36
1629041230000|2021-08-15 15:27:10|3155.88|3147.18|3154.86|3146.16|3155.93|3147.23|3154.8|3146.1|31
1629041240000|2021-08-15 15:27:20|3154.93|3146.23|3155.43|3146.73|3155.43|3146.73|3154.19|3145.49|38
1629041250000|2021-08-15 15:27:30|3155.42|3146.72|3155.95|3147.25|3155.96|3147.26|3155.41|3146.71|38
1629041260000|2021-08-15 15:27:40|3155.93|3147.23|3154.85|3146.15|3156.02|3147.32|3154.81|3146.11|34
1629041270000|2021-08-15 15:27:50|3154.77|3146.07|3155.06|3146.36|3155.06|3146.36|3153.98|3145.28|36
1629041280000|2021-08-15 15:28:00|3155.11|3146.41|3155.18|3146.48|3155.2|3146.5|3155.03|3146.33|29
1629041290000|2021-08-15 15:28:10|3155.14|3146.44|3155.2|3146.5|3155.2|3146.5|3155|3146.3|29
1629041300000|2021-08-15 15:28:20|3155.19|3146.49|3154.27|3145.57|3155.21|3146.51|3154.19|3145.49|30
1629041310000|2021-08-15 15:28:30|3154.26|3145.56|3154.86|3146.16|3154.86|3146.16|3154.25|3145.55|34
1629041320000|2021-08-15 15:28:40|3155.03|3146.33|3154.98|3146.28|3155.28|3146.58|3154.98|3146.28|33
1629041330000|2021-08-15 15:28:50|3155.09|3146.39|3155.69|3146.99|3155.71|3147.01|3155.09|3146.39|31
1629041340000|2021-08-15 15:29:00|3155.73|3147.03|3155.4|3146.7|3155.73|3147.03|3155.38|3146.68|33
1629041350000|2021-08-15 15:29:10|3155.36|3146.66|3154.65|3145.95|3155.72|3147.02|3154.65|3145.95|30
1629041360000|2021-08-15 15:29:20|3154.68|3145.98|3154.1|3145.4|3154.68|3145.98|3153.66|3144.96|38
1629041370000|2021-08-15 15:29:30|3154.11|3145.41|3155.61|3146.91|3155.64|3146.94|3154.04|3145.34|30
1629041380000|2021-08-15 15:29:40|3155.62|3146.92|3154.82|3146.12|3155.62|3146.92|3154.65|3145.95|36
1629041390000|2021-08-15 15:29:50|3154.83|3146.13|3154.63|3145.93|3154.83|3146.13|3154.46|3145.76|34
1629041400000|2021-08-15 15:30:00|3154.62|3145.92|3153.76|3145.06|3154.62|3145.92|3153.74|3145.04|29
1629041410000|2021-08-15 15:30:10|3153.72|3145.02|3154.15|3145.45|3154.19|3145.49|3153.72|3145.02|30
1629041420000|2021-08-15 15:30:20|3154.17|3145.47|3154.65|3145.95|3154.76|3146.06|3153.81|3145.11|31
1629041430000|2021-08-15 15:30:30|3154.68|3145.98|3154.76|3146.06|3154.76|3146.06|3153.98|3145.28|31
1629041440000|2021-08-15 15:30:40|3154.75|3146.05|3154.79|3146.09|3154.86|3146.16|3154.75|3146.05|25
1629041450000|2021-08-15 15:30:50|3154.89|3146.19|3154.74|3146.04|3154.89|3146.19|3154.63|3145.93|33
1629041460000|2021-08-15 15:31:00|3154.7|3146|3154.24|3145.54|3154.75|3146.05|3154.19|3145.49|29
1629041470000|2021-08-15 15:31:10|3154.21|3145.51|3154.29|3145.59|3154.69|3145.99|3153.97|3145.27|34
1629041480000|2021-08-15 15:31:20|3154.31|3145.61|3153.84|3145.14|3154.37|3145.67|3153.84|3145.14|35
1629041490000|2021-08-15 15:31:30|3153.7|3145|3151.59|3142.89|3153.7|3145|3151.53|3142.83|39
1629041500000|2021-08-15 15:31:40|3151.61|3142.91|3151.01|3142.31|3151.7|3143|3150.98|3142.28|36
1629041510000|2021-08-15 15:31:50|3151.02|3142.32|3150.39|3141.69|3151.13|3142.43|3150.36|3141.66|38
1629041520000|2021-08-15 15:32:00|3150.42|3141.72|3149.64|3140.94|3150.63|3141.93|3149.59|3140.89|34
1629041530000|2021-08-15 15:32:10|3149.69|3140.99|3150.25|3141.55|3150.28|3141.58|3149.69|3140.99|29
1629041540000|2021-08-15 15:32:20|3150.23|3141.53|3150.63|3141.93|3150.63|3141.93|3150.14|3141.44|33
1629041550000|2021-08-15 15:32:30|3150.69|3141.99|3151.06|3142.36|3151.12|3142.42|3150.69|3141.99|22
1629041560000|2021-08-15 15:32:40|3151.08|3142.38|3152.07|3143.37|3152.09|3143.39|3151.06|3142.36|34
1629041570000|2021-08-15 15:32:50|3152.06|3143.36|3154.32|3145.62|3154.53|3145.83|3152.06|3143.36|28
1629041580000|2021-08-15 15:33:00|3154.37|3145.67|3155.34|3146.64|3155.35|3146.65|3154.37|3145.67|23
1629041590000|2021-08-15 15:33:10|3155.36|3146.66|3156.21|3147.51|3156.21|3147.51|3155.36|3146.66|32
1629041600000|2021-08-15 15:33:20|3156.17|3147.47|3155.85|3147.15|3156.17|3147.47|3155.7|3147|33
1629041610000|2021-08-15 15:33:30|3155.84|3147.14|3155.9|3147.2|3156.02|3147.32|3155.74|3147.04|27
1629041620000|2021-08-15 15:33:40|3155.93|3147.23|3156.84|3148.14|3156.93|3148.23|3155.89|3147.19|20
1629041630000|2021-08-15 15:33:50|3156.87|3148.17|3156.17|3147.47|3156.87|3148.17|3155.59|3146.89|29
1629041640000|2021-08-15 15:34:00|3156.25|3147.55|3156.71|3148.01|3156.72|3148.02|3156.23|3147.53|27
1629041650000|2021-08-15 15:34:10|3156.7|3148|3156.59|3147.89|3156.7|3148|3156.57|3147.87|20
1629041660000|2021-08-15 15:34:20|3156.62|3147.92|3158.06|3149.36|3158.17|3149.47|3156.61|3147.91|36
1629041670000|2021-08-15 15:34:30|3157.99|3149.29|3157.56|3148.86|3158.06|3149.36|3157.56|3148.86|25
1629041680000|2021-08-15 15:34:40|3157.53|3148.83|3157.59|3148.89|3157.86|3149.16|3157.43|3148.73|34
1629041690000|2021-08-15 15:34:50|3157.61|3148.91|3157.31|3148.61|3157.61|3148.91|3157.09|3148.39|35
1629041700000|2021-08-15 15:35:00|3157.33|3148.63|3158.31|3149.61|3158.31|3149.61|3157.13|3148.43|35
1629041710000|2021-08-15 15:35:10|3158.3|3149.6|3158.18|3149.48|3158.31|3149.61|3157.82|3149.12|37
1629041720000|2021-08-15 15:35:20|3158.19|3149.49|3153.52|3144.82|3158.27|3149.57|3153.52|3144.82|38
1629041730000|2021-08-15 15:35:30|3153.42|3144.72|3154.16|3145.46|3154.29|3145.59|3153.26|3144.56|34
1629041740000|2021-08-15 15:35:40|3154.22|3145.52|3154.37|3145.67|3154.9|3146.2|3154.21|3145.51|36
1629041750000|2021-08-15 15:35:50|3154.29|3145.59|3153.36|3144.66|3154.33|3145.63|3153.33|3144.63|23
1629041760000|2021-08-15 15:36:00|3153.68|3144.98|3154.3|3145.6|3154.37|3145.67|3153.68|3144.98|36
1629041770000|2021-08-15 15:36:10|3154.29|3145.59|3154.52|3145.82|3155.1|3146.4|3154.13|3145.43|33
1629041780000|2021-08-15 15:36:20|3154.43|3145.73|3153.45|3144.75|3155.2|3146.5|3153.17|3144.47|37
1629041790000|2021-08-15 15:36:30|3153.48|3144.78|3153.15|3144.45|3153.56|3144.86|3151.97|3143.27|36
1629041800000|2021-08-15 15:36:40|3153.19|3144.49|3151.92|3143.22|3153.64|3144.94|3151.8|3143.1|35
1629041810000|2021-08-15 15:36:50|3151.94|3143.24|3152.99|3144.29|3152.99|3144.29|3151.83|3143.13|38
1629041820000|2021-08-15 15:37:00|3153.07|3144.37|3151.82|3143.12|3153.21|3144.51|3151.72|3143.02|36
1629041830000|2021-08-15 15:37:10|3151.81|3143.11|3152.55|3143.85|3152.78|3144.08|3151.77|3143.07|35
1629041840000|2021-08-15 15:37:20|3152.63|3143.93|3152.24|3143.54|3152.73|3144.03|3152.16|3143.46|31
1629041850000|2021-08-15 15:37:30|3152.19|3143.49|3152.77|3144.07|3152.8|3144.1|3152.18|3143.48|33
1629041860000|2021-08-15 15:37:40|3152.79|3144.09|3152.22|3143.52|3152.84|3144.14|3152.13|3143.43|23
1629041870000|2021-08-15 15:37:50|3151.66|3142.96|3151.91|3143.21|3151.91|3143.21|3150.86|3142.16|34
1629041880000|2021-08-15 15:38:00|3152.44|3143.74|3152.89|3144.19|3152.94|3144.24|3152.4|3143.7|37
1629041890000|2021-08-15 15:38:10|3152.87|3144.17|3152.65|3143.95|3152.95|3144.25|3152.34|3143.64|38
1629041900000|2021-08-15 15:38:20|3152.33|3143.63|3151.48|3142.78|3152.33|3143.63|3151.38|3142.68|38
1629041910000|2021-08-15 15:38:30|3151.46|3142.76|3151.58|3142.88|3151.59|3142.89|3151.3|3142.6|35
1629041920000|2021-08-15 15:38:40|3151.57|3142.87|3151.91|3143.21|3151.94|3143.24|3151.54|3142.84|27
1629041930000|2021-08-15 15:38:50|3151.9|3143.2|3151.92|3143.22|3151.92|3143.22|3151.79|3143.09|30
1629041940000|2021-08-15 15:39:00|3151.94|3143.24|3151.59|3142.89|3151.95|3143.25|3151.43|3142.73|30
1629041950000|2021-08-15 15:39:10|3151.68|3142.98|3151.25|3142.55|3151.71|3143.01|3151.25|3142.55|29
1629041960000|2021-08-15 15:39:20|3151.18|3142.48|3151.14|3142.44|3151.66|3142.96|3151.09|3142.39|27
1629041970000|2021-08-15 15:39:30|3151.18|3142.48|3151.14|3142.44|3151.24|3142.54|3151.08|3142.38|18
1629041980000|2021-08-15 15:39:40|3151.24|3142.54|3150.59|3141.89|3151.24|3142.54|3150.54|3141.84|32
1629041990000|2021-08-15 15:39:50|3150.53|3141.83|3150.18|3141.48|3150.65|3141.95|3150.06|3141.36|29
1629042000000|2021-08-15 15:40:00|3150.12|3141.42|3151.44|3142.74|3151.5|3142.8|3150.12|3141.42|37
1629042010000|2021-08-15 15:40:10|3151.46|3142.76|3154.27|3145.57|3154.51|3145.81|3151.46|3142.76|34
1629042020000|2021-08-15 15:40:20|3154.29|3145.59|3154.03|3145.33|3154.32|3145.62|3153.78|3145.08|29
1629042030000|2021-08-15 15:40:30|3153.97|3145.27|3153.82|3145.12|3154.01|3145.31|3153.05|3144.35|32
1629042040000|2021-08-15 15:40:40|3154.01|3145.31|3154.07|3145.37|3154.21|3145.51|3153.99|3145.29|12
1629042050000|2021-08-15 15:40:50|3154.06|3145.36|3155.21|3146.51|3155.3|3146.6|3153.95|3145.25|26
1629042060000|2021-08-15 15:41:00|3155.09|3146.39|3155.1|3146.4|3155.22|3146.52|3155.01|3146.31|31
1629042070000|2021-08-15 15:41:10|3155.13|3146.43|3154.31|3145.61|3155.13|3146.43|3154.31|3145.61|30
1629042080000|2021-08-15 15:41:20|3153.93|3145.23|3151.9|3143.2|3154.02|3145.32|3151.9|3143.2|35
1629042090000|2021-08-15 15:41:30|3151.81|3143.11|3152.14|3143.44|3152.23|3143.53|3151.81|3143.11|29
1629042100000|2021-08-15 15:41:40|3152.13|3143.43|3152.15|3143.45|3152.18|3143.48|3151.92|3143.22|32
1629042110000|2021-08-15 15:41:50|3152.12|3143.42|3152.34|3143.64|3152.96|3144.26|3152.11|3143.41|32
1629042120000|2021-08-15 15:42:00|3152.21|3143.51|3152.14|3143.44|3152.21|3143.51|3151.99|3143.29|36
1629042130000|2021-08-15 15:42:10|3152.15|3143.45|3153.27|3144.57|3153.51|3144.81|3152.05|3143.35|35
1629042140000|2021-08-15 15:42:20|3153.78|3145.08|3154.63|3145.93|3154.91|3146.21|3153.78|3145.08|33
1629042150000|2021-08-15 15:42:30|3154.48|3145.78|3154.9|3146.2|3155.04|3146.34|3154.25|3145.55|36
1629042160000|2021-08-15 15:42:40|3154.95|3146.25|3154.55|3145.85|3155.18|3146.48|3154.44|3145.74|29
1629042170000|2021-08-15 15:42:50|3154.59|3145.89|3155.56|3146.86|3155.56|3146.86|3154.55|3145.85|31
1629042180000|2021-08-15 15:43:00|3155.69|3146.99|3155.89|3147.19|3156.01|3147.31|3155.65|3146.95|32
1629042190000|2021-08-15 15:43:10|3155.94|3147.24|3156.22|3147.52|3156.24|3147.54|3155.91|3147.21|35
1629042200000|2021-08-15 15:43:20|3156.23|3147.53|3155.9|3147.2|3156.23|3147.53|3155.9|3147.2|21
1629042210000|2021-08-15 15:43:30|3155.93|3147.23|3155.89|3147.19|3155.98|3147.28|3155.84|3147.14|22
1629042220000|2021-08-15 15:43:40|3156.03|3147.33|3156.32|3147.62|3156.41|3147.71|3156.03|3147.33|28
1629042230000|2021-08-15 15:43:50|3156.31|3147.61|3155.15|3146.45|3156.37|3147.67|3155.15|3146.45|34
1629042240000|2021-08-15 15:44:00|3155.12|3146.42|3154.95|3146.25|3155.12|3146.42|3154.77|3146.07|30
1629042250000|2021-08-15 15:44:10|3154.94|3146.24|3155.1|3146.4|3155.1|3146.4|3154.81|3146.11|29
1629042260000|2021-08-15 15:44:20|3155.11|3146.41|3155.76|3147.06|3155.76|3147.06|3155.11|3146.41|19
1629042270000|2021-08-15 15:44:30|3155.75|3147.05|3155.21|3146.51|3155.75|3147.05|3155.08|3146.38|28
1629042280000|2021-08-15 15:44:40|3155.35|3146.65|3155.54|3146.84|3155.82|3147.12|3155.35|3146.65|35
1629042290000|2021-08-15 15:44:50|3155.53|3146.83|3155.83|3147.13|3156.08|3147.38|3155.53|3146.83|38
1629042300000|2021-08-15 15:45:00|3155.81|3147.11|3155.88|3147.18|3155.97|3147.27|3155.67|3146.97|33
1629042310000|2021-08-15 15:45:10|3155.89|3147.19|3156.92|3148.22|3157|3148.3|3155.89|3147.19|38
1629042320000|2021-08-15 15:45:20|3156.95|3148.25|3157.42|3148.72|3157.81|3149.11|3156.79|3148.09|36
1629042330000|2021-08-15 15:45:30|3157.39|3148.69|3157.51|3148.81|3157.53|3148.83|3157.22|3148.52|31
1629042340000|2021-08-15 15:45:40|3157.52|3148.82|3157.42|3148.72|3157.65|3148.95|3157.42|3148.72|23
1629042350000|2021-08-15 15:45:50|3157.35|3148.65|3154.23|3145.53|3157.83|3149.13|3154.23|3145.53|35
1629042360000|2021-08-15 15:46:00|3154.2|3145.5|3153.66|3144.96|3154.2|3145.5|3153.61|3144.91|35
1629042370000|2021-08-15 15:46:10|3153.65|3144.95|3153.98|3145.28|3154.23|3145.53|3153.65|3144.95|36
1629042380000|2021-08-15 15:46:20|3153.97|3145.27|3153.38|3144.68|3154.21|3145.51|3153.21|3144.51|35
1629042390000|2021-08-15 15:46:30|3153.48|3144.78|3153.83|3145.13|3153.9|3145.2|3153.4|3144.7|34
1629042400000|2021-08-15 15:46:40|3153.73|3145.03|3153.31|3144.61|3153.86|3145.16|3153.2|3144.5|34
1629042410000|2021-08-15 15:46:50|3153.29|3144.59|3153.21|3144.51|3153.39|3144.69|3153.15|3144.45|32
1629042420000|2021-08-15 15:47:00|3153.19|3144.49|3153.32|3144.62|3153.44|3144.74|3153.04|3144.34|34
1629042430000|2021-08-15 15:47:10|3153.31|3144.61|3153.24|3144.54|3153.38|3144.68|3153.11|3144.41|35
1629042440000|2021-08-15 15:47:20|3153.25|3144.55|3153.4|3144.7|3153.44|3144.74|3153.13|3144.43|24
1629042450000|2021-08-15 15:47:30|3153.41|3144.71|3153.55|3144.85|3153.59|3144.89|3153.19|3144.49|29
1629042460000|2021-08-15 15:47:40|3153.53|3144.83|3153.3|3144.6|3153.53|3144.83|3153.14|3144.44|34
1629042470000|2021-08-15 15:47:50|3153.32|3144.62|3153.42|3144.72|3153.5|3144.8|3153.21|3144.51|27
1629042480000|2021-08-15 15:48:00|3153.5|3144.8|3153.43|3144.73|3153.5|3144.8|3153.29|3144.59|25
1629042490000|2021-08-15 15:48:10|3153.41|3144.71|3153.6|3144.9|3153.63|3144.93|3153.41|3144.71|31
1629042500000|2021-08-15 15:48:20|3153.59|3144.89|3153.83|3145.13|3153.86|3145.16|3153.59|3144.89|30
1629042510000|2021-08-15 15:48:30|3153.82|3145.12|3156.34|3147.64|3156.34|3147.64|3153.77|3145.07|33
1629042520000|2021-08-15 15:48:40|3156.26|3147.56|3157.02|3148.32|3157.08|3148.38|3156.23|3147.53|36
1629042530000|2021-08-15 15:48:50|3156.99|3148.29|3157.28|3148.58|3157.32|3148.62|3156.91|3148.21|30
1629042540000|2021-08-15 15:49:00|3157.27|3148.57|3157.8|3149.1|3157.89|3149.19|3156.9|3148.2|28
1629042550000|2021-08-15 15:49:10|3157.86|3149.16|3158.23|3149.53|3158.23|3149.53|3157.86|3149.16|34
1629042560000|2021-08-15 15:49:20|3158.27|3149.57|3157.85|3149.15|3158.33|3149.63|3157.32|3148.62|35
1629042570000|2021-08-15 15:49:30|3157.86|3149.16|3158.55|3149.85|3158.62|3149.92|3157.83|3149.13|34
1629042580000|2021-08-15 15:49:40|3158.58|3149.88|3158.63|3149.93|3158.69|3149.99|3158.23|3149.53|29
1629042590000|2021-08-15 15:49:50|3158.62|3149.92|3158.88|3150.18|3159.02|3150.32|3158.62|3149.92|32
1629042600000|2021-08-15 15:50:00|3158.83|3150.13|3157.83|3149.13|3158.88|3150.18|3157.83|3149.13|31
1629042610000|2021-08-15 15:50:10|3157.44|3148.74|3154.72|3146.02|3157.44|3148.74|3154.72|3146.02|35
1629042620000|2021-08-15 15:50:20|3154.46|3145.76|3154.39|3145.69|3154.46|3145.76|3153.97|3145.27|34
1629042630000|2021-08-15 15:50:30|3154.66|3145.96|3155.26|3146.56|3155.65|3146.95|3154.59|3145.89|35
1629042640000|2021-08-15 15:50:40|3155.17|3146.47|3156.02|3147.32|3156.38|3147.68|3154.83|3146.13|38
1629042650000|2021-08-15 15:50:50|3156.24|3147.54|3156.85|3148.15|3157.03|3148.33|3156.24|3147.54|37
1629042660000|2021-08-15 15:51:00|3156.84|3148.14|3158.27|3149.57|3158.27|3149.57|3156.84|3148.14|34
1629042670000|2021-08-15 15:51:10|3158.16|3149.46|3157.86|3149.16|3158.16|3149.46|3157.51|3148.81|36
1629042680000|2021-08-15 15:51:20|3158.01|3149.31|3157.68|3148.98|3158.16|3149.46|3157.64|3148.94|33
1629042690000|2021-08-15 15:51:30|3157.69|3148.99|3157.27|3148.57|3158.08|3149.38|3157.08|3148.38|39
1629042700000|2021-08-15 15:51:40|3157.29|3148.59|3157.19|3148.49|3157.39|3148.69|3157.02|3148.32|36
1629042710000|2021-08-15 15:51:50|3157.08|3148.38|3157.35|3148.65|3157.35|3148.65|3157|3148.3|28
1629042720000|2021-08-15 15:52:00|3157.37|3148.67|3157.26|3148.56|3157.37|3148.67|3157.15|3148.45|23
1629042730000|2021-08-15 15:52:10|3157.32|3148.62|3157.28|3148.58|3157.32|3148.62|3157.2|3148.5|22
1629042740000|2021-08-15 15:52:20|3157.24|3148.54|3157.27|3148.57|3157.27|3148.57|3157.24|3148.54|9
1629042750000|2021-08-15 15:52:30|3157.24|3148.54|3157.16|3148.46|3157.29|3148.59|3157.16|3148.46|19
1629042760000|2021-08-15 15:52:40|3157.21|3148.51|3157.44|3148.74|3157.52|3148.82|3157.21|3148.51|30
1629042770000|2021-08-15 15:52:50|3157.51|3148.81|3158.6|3149.9|3158.68|3149.98|3157.51|3148.81|35
1629042780000|2021-08-15 15:53:00|3158.63|3149.93|3158.6|3149.9|3158.83|3150.13|3158.48|3149.78|33
1629042790000|2021-08-15 15:53:10|3158.78|3150.08|3160.86|3152.16|3161.1|3152.4|3158.71|3150.01|36
1629042800000|2021-08-15 15:53:20|3160.77|3152.07|3160.39|3151.69|3161.03|3152.33|3160.33|3151.63|29
1629042810000|2021-08-15 15:53:30|3160.44|3151.74|3160.76|3152.06|3160.85|3152.15|3159.97|3151.27|38
1629042820000|2021-08-15 15:53:40|3160.73|3152.03|3161.71|3153.01|3161.71|3153.01|3160.33|3151.63|35
1629042830000|2021-08-15 15:53:50|3161.66|3152.96|3162.43|3153.73|3162.46|3153.76|3161.66|3152.96|29
1629042840000|2021-08-15 15:54:00|3162.48|3153.78|3161.85|3153.15|3162.56|3153.86|3161.85|3153.15|31
1629042850000|2021-08-15 15:54:10|3162.02|3153.32|3161.44|3152.74|3162.24|3153.54|3161.44|3152.74|32
1629042860000|2021-08-15 15:54:20|3161.54|3152.84|3161.26|3152.56|3161.54|3152.84|3161.21|3152.51|30
1629042870000|2021-08-15 15:54:30|3161.15|3152.45|3161.61|3152.91|3161.61|3152.91|3161.15|3152.45|30
1629042880000|2021-08-15 15:54:40|3161.74|3153.04|3161.71|3153.01|3162.06|3153.36|3161.66|3152.96|23
1629042890000|2021-08-15 15:54:50|3161.61|3152.91|3160|3151.3|3161.67|3152.97|3159.65|3150.95|34
1629042900000|2021-08-15 15:55:00|3159.98|3151.28|3159.3|3150.6|3159.98|3151.28|3159.3|3150.6|35
1629042910000|2021-08-15 15:55:10|3159.31|3150.61|3157.89|3149.19|3159.31|3150.61|3157.82|3149.12|29
1629042920000|2021-08-15 15:55:20|3157.92|3149.22|3160.12|3151.42|3160.13|3151.43|3157.6|3148.9|35
1629042930000|2021-08-15 15:55:30|3160.14|3151.44|3159.48|3150.78|3160.19|3151.49|3159.48|3150.78|32
1629042940000|2021-08-15 15:55:40|3158.87|3150.17|3157.2|3148.5|3158.9|3150.2|3157.2|3148.5|36
1629042950000|2021-08-15 15:55:50|3157.17|3148.47|3158.67|3149.97|3158.67|3149.97|3156.98|3148.28|37
1629042960000|2021-08-15 15:56:00|3158.5|3149.8|3158.68|3149.98|3158.85|3150.15|3158.43|3149.73|34
1629042970000|2021-08-15 15:56:10|3158.71|3150.01|3159.22|3150.52|3159.36|3150.66|3158.65|3149.95|34
1629042980000|2021-08-15 15:56:20|3159.07|3150.37|3158.59|3149.89|3159.36|3150.66|3158.53|3149.83|36
1629042990000|2021-08-15 15:56:30|3158.37|3149.67|3158.63|3149.93|3158.63|3149.93|3157.74|3149.04|36
1629043000000|2021-08-15 15:56:40|3158.54|3149.84|3158.17|3149.47|3158.57|3149.87|3158.17|3149.47|37
1629043010000|2021-08-15 15:56:50|3158.26|3149.56|3158.02|3149.32|3158.62|3149.92|3158.01|3149.31|32
1629043020000|2021-08-15 15:57:00|3158|3149.3|3158.33|3149.63|3158.68|3149.98|3157.63|3148.93|35
1629043030000|2021-08-15 15:57:10|3158.34|3149.64|3158.05|3149.35|3158.44|3149.74|3157.75|3149.05|32
1629043040000|2021-08-15 15:57:20|3158.02|3149.32|3158.95|3150.25|3158.95|3150.25|3158|3149.3|29
1629043050000|2021-08-15 15:57:30|3158.96|3150.26|3159.11|3150.41|3159.13|3150.43|3158.84|3150.14|18
1629043060000|2021-08-15 15:57:40|3159.14|3150.44|3158.51|3149.81|3159.29|3150.59|3158.41|3149.71|30
1629043070000|2021-08-15 15:57:50|3158.49|3149.79|3159.87|3151.17|3159.87|3151.17|3158.4|3149.7|35
1629043080000|2021-08-15 15:58:00|3159.81|3151.11|3159.61|3150.91|3160.9|3152.2|3159.61|3150.91|37
1629043090000|2021-08-15 15:58:10|3159.55|3150.85|3160.68|3151.98|3160.81|3152.11|3159.55|3150.85|38
1629043100000|2021-08-15 15:58:20|3160.63|3151.93|3160.82|3152.12|3160.93|3152.23|3160.48|3151.78|31
1629043110000|2021-08-15 15:58:30|3160.6|3151.9|3161.81|3153.11|3161.81|3153.11|3160.41|3151.71|37
1629043120000|2021-08-15 15:58:40|3161.87|3153.17|3161.22|3152.52|3161.94|3153.24|3161.09|3152.39|32
1629043130000|2021-08-15 15:58:50|3161.27|3152.57|3160.96|3152.26|3161.31|3152.61|3160.75|3152.05|35
1629043140000|2021-08-15 15:59:00|3160.99|3152.29|3160.82|3152.12|3161.09|3152.39|3160.73|3152.03|35
1629043150000|2021-08-15 15:59:10|3160.79|3152.09|3162.24|3153.54|3162.24|3153.54|3160.7|3152|34
1629043160000|2021-08-15 15:59:20|3162.36|3153.66|3162.07|3153.37|3162.78|3154.08|3161.68|3152.98|37
1629043170000|2021-08-15 15:59:30|3162.02|3153.32|3163.13|3154.43|3163.13|3154.43|3162.02|3153.32|32
1629043180000|2021-08-15 15:59:40|3163.1|3154.4|3163.49|3154.79|3163.5|3154.8|3162.83|3154.13|34
1629043190000|2021-08-15 15:59:50|3163.52|3154.82|3162.66|3153.96|3163.76|3155.06|3162.59|3153.89|37
1629043200000|2021-08-15 16:00:00|3162.75|3154.05|3162.54|3153.84|3163.27|3154.57|3162.54|3153.84|35
1629043210000|2021-08-15 16:00:10|3162.56|3153.86|3161.31|3152.61|3162.56|3153.86|3160.7|3152|34
1629043220000|2021-08-15 16:00:20|3161.33|3152.63|3161.68|3152.98|3161.93|3153.23|3160.95|3152.25|35
1629043230000|2021-08-15 16:00:30|3161.66|3152.96|3164.15|3155.45|3164.32|3155.62|3161.66|3152.96|36
1629043240000|2021-08-15 16:00:40|3164.26|3155.56|3164.34|3155.64|3164.67|3155.97|3163.4|3154.7|37
1629043250000|2021-08-15 16:00:50|3164.37|3155.67|3164.25|3155.55|3164.53|3155.83|3163.6|3154.9|33
1629043260000|2021-08-15 16:01:00|3164.28|3155.58|3163.38|3154.68|3165.3|3156.6|3163.38|3154.68|38
1629043270000|2021-08-15 16:01:10|3163.44|3154.74|3164.3|3155.6|3164.3|3155.6|3163.28|3154.58|32
1629043280000|2021-08-15 16:01:20|3164.27|3155.57|3164.12|3155.42|3164.68|3155.98|3163.8|3155.1|38
1629043290000|2021-08-15 16:01:30|3164.13|3155.43|3165.26|3156.56|3165.26|3156.56|3163.57|3154.87|35
1629043300000|2021-08-15 16:01:40|3165.23|3156.53|3165.16|3156.46|3165.23|3156.53|3164.79|3156.09|35
1629043310000|2021-08-15 16:01:50|3165.12|3156.42|3163.42|3154.72|3165.17|3156.47|3163.42|3154.72|37
1629043320000|2021-08-15 16:02:00|3163.4|3154.7|3162.69|3153.99|3163.42|3154.72|3162.67|3153.97|36
1629043330000|2021-08-15 16:02:10|3162.81|3154.11|3163.67|3154.97|3164.87|3156.17|3162.81|3154.11|37
1629043340000|2021-08-15 16:02:20|3163.71|3155.01|3164.93|3156.23|3165.29|3156.59|3163.71|3155.01|35
1629043350000|2021-08-15 16:02:30|3164.98|3156.28|3164.58|3155.88|3165.1|3156.4|3164.56|3155.86|35
1629043360000|2021-08-15 16:02:40|3164.68|3155.98|3165.18|3156.48|3165.21|3156.51|3164.65|3155.95|31
1629043370000|2021-08-15 16:02:50|3165.15|3156.45|3166.01|3157.31|3166.01|3157.31|3165.14|3156.44|33
1629043380000|2021-08-15 16:03:00|3166.11|3157.41|3167.72|3159.02|3167.72|3159.02|3166.11|3157.41|35
1629043390000|2021-08-15 16:03:10|3167.63|3158.93|3167.98|3159.28|3168.08|3159.38|3166.83|3158.13|38
1629043400000|2021-08-15 16:03:20|3167.93|3159.23|3170.02|3161.32|3170.02|3161.32|3167.93|3159.23|35
1629043410000|2021-08-15 16:03:30|3170.06|3161.36|3170.17|3161.47|3170.23|3161.53|3169.5|3160.8|37
1629043420000|2021-08-15 16:03:40|3170.26|3161.56|3172.42|3163.72|3172.42|3163.72|3170.26|3161.56|35
1629043430000|2021-08-15 16:03:50|3172.29|3163.59|3172.43|3163.73|3172.51|3163.81|3170.97|3162.27|39
1629043440000|2021-08-15 16:04:00|3172.51|3163.81|3171.67|3162.97|3172.51|3163.81|3171.67|3162.97|35
1629043450000|2021-08-15 16:04:10|3171.65|3162.95|3171.79|3163.09|3171.79|3163.09|3170.5|3161.8|39
1629043460000|2021-08-15 16:04:20|3171.82|3163.12|3171.62|3162.92|3171.82|3163.12|3170.74|3162.04|33
1629043470000|2021-08-15 16:04:30|3171.79|3163.09|3171.93|3163.23|3172.1|3163.4|3171.74|3163.04|37
1629043480000|2021-08-15 16:04:40|3171.92|3163.22|3172.47|3163.77|3172.47|3163.77|3171.8|3163.1|35
1629043490000|2021-08-15 16:04:50|3172.42|3163.72|3172.34|3163.64|3172.5|3163.8|3172.3|3163.6|32
1629043500000|2021-08-15 16:05:00|3172.39|3163.69|3172.44|3163.74|3172.59|3163.89|3172.32|3163.62|38
1629043510000|2021-08-15 16:05:10|3172.51|3163.81|3174.5|3165.8|3174.68|3165.98|3172.48|3163.78|37
1629043520000|2021-08-15 16:05:20|3174.52|3165.82|3174.47|3165.77|3174.56|3165.86|3174.26|3165.56|32
1629043530000|2021-08-15 16:05:30|3174.34|3165.64|3172.82|3164.12|3174.96|3166.26|3172.82|3164.12|38
1629043540000|2021-08-15 16:05:40|3172.43|3163.73|3172.3|3163.6|3172.43|3163.73|3171.36|3162.66|38
1629043550000|2021-08-15 16:05:50|3172.28|3163.58|3171.75|3163.05|3172.59|3163.89|3170.98|3162.28|36
1629043560000|2021-08-15 16:06:00|3172.07|3163.37|3170.86|3162.16|3172.19|3163.49|3170.86|3162.16|36
1629043570000|2021-08-15 16:06:10|3170.84|3162.14|3171.64|3162.94|3171.78|3163.08|3170.75|3162.05|37
1629043580000|2021-08-15 16:06:20|3171.7|3163|3169.57|3160.87|3171.7|3163|3169.14|3160.44|38
1629043590000|2021-08-15 16:06:30|3169.55|3160.85|3174.37|3165.67|3174.37|3165.67|3169.55|3160.85|38
1629043600000|2021-08-15 16:06:40|3174.5|3165.8|3175.6|3166.9|3175.91|3167.21|3174.5|3165.8|32
1629043610000|2021-08-15 16:06:50|3175.44|3166.74|3173.28|3164.58|3175.47|3166.77|3173.28|3164.58|38
1629043620000|2021-08-15 16:07:00|3173.02|3164.32|3172.61|3163.91|3173.02|3164.32|3171.39|3162.69|37
1629043630000|2021-08-15 16:07:10|3172.47|3163.77|3172.54|3163.84|3173.05|3164.35|3171.77|3163.07|38
1629043640000|2021-08-15 16:07:20|3172.53|3163.83|3171.38|3162.68|3172.57|3163.87|3171.23|3162.53|38
1629043650000|2021-08-15 16:07:30|3171.36|3162.66|3170.99|3162.29|3171.66|3162.96|3170.99|3162.29|37
1629043660000|2021-08-15 16:07:40|3171|3162.3|3170.86|3162.16|3171.8|3163.1|3170.64|3161.94|36
1629043670000|2021-08-15 16:07:50|3170.89|3162.19|3169.29|3160.59|3170.97|3162.27|3169.27|3160.57|36
1629043680000|2021-08-15 16:08:00|3169.44|3160.74|3170.11|3161.41|3170.11|3161.41|3169.44|3160.74|35
1629043690000|2021-08-15 16:08:10|3170.12|3161.42|3169.63|3160.93|3170.12|3161.42|3169.17|3160.47|37
1629043700000|2021-08-15 16:08:20|3169.66|3160.96|3169.69|3160.99|3169.91|3161.21|3169.66|3160.96|35
1629043710000|2021-08-15 16:08:30|3169.68|3160.98|3168.92|3160.22|3169.81|3161.11|3168.85|3160.15|33
1629043720000|2021-08-15 16:08:40|3168.77|3160.07|3168.46|3159.76|3169.03|3160.33|3168.2|3159.5|34
1629043730000|2021-08-15 16:08:50|3168.55|3159.85|3167.61|3158.91|3168.69|3159.99|3167.57|3158.87|36
1629043740000|2021-08-15 16:09:00|3167.6|3158.9|3166.66|3157.96|3167.69|3158.99|3166.52|3157.82|36
1629043750000|2021-08-15 16:09:10|3166.67|3157.97|3166.61|3157.91|3167.11|3158.41|3166.59|3157.89|32
1629043760000|2021-08-15 16:09:20|3166.57|3157.87|3165.26|3156.56|3166.63|3157.93|3165.17|3156.47|37
1629043770000|2021-08-15 16:09:30|3165.25|3156.55|3164.49|3155.79|3165.25|3156.55|3163.6|3154.9|36
1629043780000|2021-08-15 16:09:40|3164.56|3155.86|3165.26|3156.56|3165.26|3156.56|3164.29|3155.59|34
1629043790000|2021-08-15 16:09:50|3165.32|3156.62|3165.84|3157.14|3166.01|3157.31|3165.32|3156.62|29
1629043800000|2021-08-15 16:10:00|3165.83|3157.13|3162.69|3153.99|3165.96|3157.26|3162.67|3153.97|38
1629043810000|2021-08-15 16:10:10|3162.73|3154.03|3162.26|3153.56|3162.83|3154.13|3162.11|3153.41|36
1629043820000|2021-08-15 16:10:20|3162.3|3153.6|3162.24|3153.54|3162.66|3153.96|3162.23|3153.53|29
1629043830000|2021-08-15 16:10:30|3162.28|3153.58|3162.74|3154.04|3162.74|3154.04|3162.23|3153.53|26
1629043840000|2021-08-15 16:10:40|3162.69|3153.99|3163.04|3154.34|3163.66|3154.96|3162.4|3153.7|34
1629043850000|2021-08-15 16:10:50|3163.12|3154.42|3162.37|3153.67|3163.13|3154.43|3162.36|3153.66|25
1629043860000|2021-08-15 16:11:00|3162.43|3153.73|3162.18|3153.48|3162.61|3153.91|3162.08|3153.38|29
1629043870000|2021-08-15 16:11:10|3162.16|3153.46|3161.87|3153.17|3162.89|3154.19|3161.85|3153.15|31
1629043880000|2021-08-15 16:11:20|3161.9|3153.2|3159.74|3151.04|3161.9|3153.2|3159.57|3150.87|37
1629043890000|2021-08-15 16:11:30|3159.72|3151.02|3159.91|3151.21|3160.44|3151.74|3159.72|3151.02|32
1629043900000|2021-08-15 16:11:40|3159.85|3151.15|3159.16|3150.46|3159.93|3151.23|3159.13|3150.43|33
1629043910000|2021-08-15 16:11:50|3159.17|3150.47|3158.46|3149.76|3159.19|3150.49|3158.46|3149.76|32
1629043920000|2021-08-15 16:12:00|3158.45|3149.75|3158.36|3149.66|3158.64|3149.94|3158.36|3149.66|31
1629043930000|2021-08-15 16:12:10|3158.37|3149.67|3158.75|3150.05|3158.98|3150.28|3158.37|3149.67|33
1629043940000|2021-08-15 16:12:20|3158.68|3149.98|3158.93|3150.23|3159.24|3150.54|3158.6|3149.9|20
1629043950000|2021-08-15 16:12:30|3158.95|3150.25|3159.68|3150.98|3159.68|3150.98|3158.74|3150.04|33
1629043960000|2021-08-15 16:12:40|3159.58|3150.88|3159.34|3150.64|3159.64|3150.94|3159.34|3150.64|31
1629043970000|2021-08-15 16:12:50|3159.31|3150.61|3158.59|3149.89|3159.31|3150.61|3158.54|3149.84|35
1629043980000|2021-08-15 16:13:00|3158.49|3149.79|3161.21|3152.51|3161.21|3152.51|3158.49|3149.79|33
1629043990000|2021-08-15 16:13:10|3161.1|3152.4|3162.99|3154.29|3163.25|3154.55|3161.1|3152.4|39
1629044000000|2021-08-15 16:13:20|3162.96|3154.26|3162.04|3153.34|3163.32|3154.62|3161.98|3153.28|38
1629044010000|2021-08-15 16:13:30|3162.02|3153.32|3161.71|3153.01|3162.55|3153.85|3161.71|3153.01|35
1629044020000|2021-08-15 16:13:40|3161.72|3153.02|3160.24|3151.54|3161.81|3153.11|3159.97|3151.27|32
1629044030000|2021-08-15 16:13:50|3160.23|3151.53|3159.84|3151.14|3160.3|3151.6|3159.84|3151.14|34
1629044040000|2021-08-15 16:14:00|3159.86|3151.16|3159.27|3150.57|3160.37|3151.67|3159.21|3150.51|39
1629044050000|2021-08-15 16:14:10|3159.21|3150.51|3157.78|3149.08|3159.58|3150.88|3157.54|3148.84|35
1629044060000|2021-08-15 16:14:20|3157.87|3149.17|3158.03|3149.33|3158.18|3149.48|3157.78|3149.08|30
1629044070000|2021-08-15 16:14:30|3158.04|3149.34|3158.15|3149.45|3158.3|3149.6|3158.03|3149.33|30
1629044080000|2021-08-15 16:14:40|3158.12|3149.42|3158.39|3149.69|3158.39|3149.69|3157.97|3149.27|27
1629044090000|2021-08-15 16:14:50|3158.4|3149.7|3158.92|3150.22|3158.92|3150.22|3158.26|3149.56|19
1629044100000|2021-08-15 16:15:00|3158.76|3150.06|3158.1|3149.4|3158.82|3150.12|3158.1|3149.4|32
1629044110000|2021-08-15 16:15:10|3158.12|3149.42|3158|3149.3|3158.19|3149.49|3158|3149.3|25
1629044120000|2021-08-15 16:15:20|3157.99|3149.29|3157.78|3149.08|3158.04|3149.34|3157.63|3148.93|34
1629044130000|2021-08-15 16:15:30|3157.81|3149.11|3157.45|3148.75|3157.97|3149.27|3157.31|3148.61|32
1629044140000|2021-08-15 16:15:40|3157.38|3148.68|3157.28|3148.58|3157.5|3148.8|3157.24|3148.54|29
1629044150000|2021-08-15 16:15:50|3157.26|3148.56|3156.85|3148.15|3157.29|3148.59|3156.24|3147.54|33
1629044160000|2021-08-15 16:16:00|3156.81|3148.11|3156.06|3147.36|3156.81|3148.11|3156.06|3147.36|34
1629044170000|2021-08-15 16:16:10|3155.75|3147.05|3154.34|3145.64|3155.75|3147.05|3154.31|3145.61|36
1629044180000|2021-08-15 16:16:20|3154.36|3145.66|3154.09|3145.39|3154.72|3146.02|3153.5|3144.8|34
1629044190000|2021-08-15 16:16:30|3154.02|3145.32|3155|3146.3|3155.12|3146.42|3153.92|3145.22|38
1629044200000|2021-08-15 16:16:40|3154.88|3146.18|3155.06|3146.36|3155.51|3146.81|3154.74|3146.04|31
1629044210000|2021-08-15 16:16:50|3155|3146.3|3155.04|3146.34|3155.19|3146.49|3154.89|3146.19|30
1629044220000|2021-08-15 16:17:00|3155.02|3146.32|3156.29|3147.59|3156.35|3147.65|3154.63|3145.93|33
1629044230000|2021-08-15 16:17:10|3157.13|3148.43|3158.01|3149.31|3158.31|3149.61|3157.08|3148.38|38
1629044240000|2021-08-15 16:17:20|3157.98|3149.28|3157.87|3149.17|3158|3149.3|3157.69|3148.99|31
1629044250000|2021-08-15 16:17:30|3157.85|3149.15|3154.69|3145.99|3157.86|3149.16|3154.48|3145.78|35
1629044260000|2021-08-15 16:17:40|3154.78|3146.08|3154.78|3146.08|3155.03|3146.33|3154.57|3145.87|38
1629044270000|2021-08-15 16:17:50|3154.77|3146.07|3154.79|3146.09|3155.2|3146.5|3154.68|3145.98|30
1629044280000|2021-08-15 16:18:00|3154.93|3146.23|3154.83|3146.13|3154.97|3146.27|3154.77|3146.07|27
1629044290000|2021-08-15 16:18:10|3154.89|3146.19|3156|3147.3|3156.4|3147.7|3154.88|3146.18|34
1629044300000|2021-08-15 16:18:20|3156.36|3147.66|3156.41|3147.71|3156.58|3147.88|3156.16|3147.46|35
1629044310000|2021-08-15 16:18:30|3156.38|3147.68|3156.33|3147.63|3156.53|3147.83|3156.13|3147.43|34
1629044320000|2021-08-15 16:18:40|3156.31|3147.61|3156.54|3147.84|3156.55|3147.85|3155.35|3146.65|34
1629044330000|2021-08-15 16:18:50|3156.63|3147.93|3157.31|3148.61|3157.74|3149.04|3156.59|3147.89|38
1629044340000|2021-08-15 16:19:00|3157.32|3148.62|3157.8|3149.1|3158.02|3149.32|3157.21|3148.51|36
1629044350000|2021-08-15 16:19:10|3157.85|3149.15|3159.12|3150.42|3159.12|3150.42|3157.85|3149.15|34
1629044360000|2021-08-15 16:19:20|3158.92|3150.22|3158.7|3150|3159.04|3150.34|3158.49|3149.79|36
1629044370000|2021-08-15 16:19:30|3158.83|3150.13|3159.85|3151.15|3159.85|3151.15|3158.79|3150.09|30
1629044380000|2021-08-15 16:19:40|3159.88|3151.18|3159.43|3150.73|3160.14|3151.44|3159.43|3150.73|36
1629044390000|2021-08-15 16:19:50|3159.47|3150.77|3158.74|3150.04|3159.64|3150.94|3157.61|3148.91|36
1629044400000|2021-08-15 16:20:00|3158.77|3150.07|3157.98|3149.28|3158.77|3150.07|3157.98|3149.28|28
1629044410000|2021-08-15 16:20:10|3158.12|3149.42|3157.08|3148.38|3158.12|3149.42|3157.03|3148.33|21
1629044420000|2021-08-15 16:20:20|3157.09|3148.39|3157.54|3148.84|3157.74|3149.04|3157.08|3148.38|27
1629044430000|2021-08-15 16:20:30|3157.36|3148.66|3157.44|3148.74|3157.44|3148.74|3157.25|3148.55|14
1629044440000|2021-08-15 16:20:40|3157.43|3148.73|3157.4|3148.7|3157.44|3148.74|3157.4|3148.7|18
1629044450000|2021-08-15 16:20:50|3157.39|3148.69|3157.13|3148.43|3157.42|3148.72|3157.13|3148.43|28
1629044460000|2021-08-15 16:21:00|3157.21|3148.51|3160.46|3151.76|3160.49|3151.79|3157.21|3148.51|36
1629044470000|2021-08-15 16:21:10|3160.53|3151.83|3160.39|3151.69|3160.58|3151.88|3159.79|3151.09|37
1629044480000|2021-08-15 16:21:20|3160.38|3151.68|3159.72|3151.02|3160.46|3151.76|3159.23|3150.53|34
1629044490000|2021-08-15 16:21:30|3159.58|3150.88|3159.87|3151.17|3160.03|3151.33|3159.58|3150.88|37
1629044500000|2021-08-15 16:21:40|3159.86|3151.16|3158.67|3149.97|3159.87|3151.17|3158.66|3149.96|34
1629044510000|2021-08-15 16:21:50|3158.73|3150.03|3159.21|3150.51|3159.28|3150.58|3158.73|3150.03|28
1629044520000|2021-08-15 16:22:00|3159.2|3150.5|3159.16|3150.46|3159.22|3150.52|3158.91|3150.21|32
1629044530000|2021-08-15 16:22:10|3159.14|3150.44|3159.38|3150.68|3159.66|3150.96|3159.14|3150.44|33
1629044540000|2021-08-15 16:22:20|3159.42|3150.72|3159.67|3150.97|3159.68|3150.98|3159.39|3150.69|28
1629044550000|2021-08-15 16:22:30|3159.77|3151.07|3160.26|3151.56|3160.26|3151.56|3159.77|3151.07|30
1629044560000|2021-08-15 16:22:40|3160.19|3151.49|3158.9|3150.2|3160.19|3151.49|3158.9|3150.2|32
1629044570000|2021-08-15 16:22:50|3158.93|3150.23|3156.57|3147.87|3158.93|3150.23|3156.53|3147.83|36
1629044580000|2021-08-15 16:23:00|3156.68|3147.98|3157.2|3148.5|3157.54|3148.84|3156.68|3147.98|30
1629044590000|2021-08-15 16:23:10|3157.14|3148.44|3157.12|3148.42|3157.25|3148.55|3157.03|3148.33|33
1629044600000|2021-08-15 16:23:20|3157.1|3148.4|3157.24|3148.54|3157.39|3148.69|3156.59|3147.89|32
1629044610000|2021-08-15 16:23:30|3157.22|3148.52|3156.41|3147.71|3157.29|3148.59|3156.38|3147.68|31
1629044620000|2021-08-15 16:23:40|3156.44|3147.74|3156.29|3147.59|3156.44|3147.74|3156.16|3147.46|18
1629044630000|2021-08-15 16:23:50|3156.4|3147.7|3156.17|3147.47|3156.51|3147.81|3156.03|3147.33|32
1629044640000|2021-08-15 16:24:00|3156.14|3147.44|3159.08|3150.38|3159.1|3150.4|3155.93|3147.23|35
1629044650000|2021-08-15 16:24:10|3159|3150.3|3158.72|3150.02|3159.11|3150.41|3158.52|3149.82|30
1629044660000|2021-08-15 16:24:20|3158.71|3150.01|3159.36|3150.66|3159.36|3150.66|3158.66|3149.96|34
1629044670000|2021-08-15 16:24:30|3159.31|3150.61|3159.37|3150.67|3159.37|3150.67|3158.81|3150.11|33
1629044680000|2021-08-15 16:24:40|3159.28|3150.58|3160.66|3151.96|3160.66|3151.96|3158.84|3150.14|35
1629044690000|2021-08-15 16:24:50|3162.17|3153.47|3161.4|3152.7|3162.44|3153.74|3161.02|3152.32|37
1629044700000|2021-08-15 16:25:00|3161.42|3152.72|3164.08|3155.38|3164.08|3155.38|3161.42|3152.72|37
1629044710000|2021-08-15 16:25:10|3164.17|3155.47|3163.76|3155.06|3164.27|3155.57|3163.32|3154.62|37
1629044720000|2021-08-15 16:25:20|3163.56|3154.86|3162|3153.3|3163.56|3154.86|3160.59|3151.89|40
1629044730000|2021-08-15 16:25:30|3161.91|3153.21|3160.64|3151.94|3162.23|3153.53|3160.64|3151.94|33
1629044740000|2021-08-15 16:25:40|3160.4|3151.7|3158.89|3150.19|3160.4|3151.7|3158.57|3149.87|39
1629044750000|2021-08-15 16:25:50|3158.92|3150.22|3158.1|3149.4|3159.06|3150.36|3158.1|3149.4|30
1629044760000|2021-08-15 16:26:00|3158.07|3149.37|3158.4|3149.7|3158.4|3149.7|3157.92|3149.22|32
1629044770000|2021-08-15 16:26:10|3158.33|3149.63|3158.2|3149.5|3158.61|3149.91|3158.2|3149.5|31
1629044780000|2021-08-15 16:26:20|3158.21|3149.51|3157.3|3148.6|3158.21|3149.51|3156.87|3148.17|34
1629044790000|2021-08-15 16:26:30|3157.4|3148.7|3157.45|3148.75|3157.52|3148.82|3157.4|3148.7|22
1629044800000|2021-08-15 16:26:40|3157.42|3148.72|3157.44|3148.74|3157.47|3148.77|3157.29|3148.59|19
1629044810000|2021-08-15 16:26:50|3157.43|3148.73|3163.19|3154.49|3163.19|3154.49|3157.23|3148.53|34
1629044820000|2021-08-15 16:27:00|3163.32|3154.62|3163.41|3154.71|3164.8|3156.1|3163.32|3154.62|34
1629044830000|2021-08-15 16:27:10|3163.47|3154.77|3164.04|3155.34|3164.19|3155.49|3163.47|3154.77|32
1629044840000|2021-08-15 16:27:20|3164.06|3155.36|3163.8|3155.1|3164.12|3155.42|3162.55|3153.85|33
1629044850000|2021-08-15 16:27:30|3163.88|3155.18|3166.78|3158.08|3166.82|3158.12|3163.81|3155.11|38
1629044860000|2021-08-15 16:27:40|3166.66|3157.96|3165.76|3157.06|3166.76|3158.06|3165.58|3156.88|37
1629044870000|2021-08-15 16:27:50|3165.77|3157.07|3164.12|3155.42|3166.14|3157.44|3164.12|3155.42|36
1629044880000|2021-08-15 16:28:00|3164.16|3155.46|3165.46|3156.76|3165.49|3156.79|3163.85|3155.15|31
1629044890000|2021-08-15 16:28:10|3165.33|3156.63|3165.43|3156.73|3166.1|3157.4|3165.33|3156.63|33
1629044900000|2021-08-15 16:28:20|3165.61|3156.91|3168.97|3160.27|3169.08|3160.38|3165.54|3156.84|37
1629044910000|2021-08-15 16:28:30|3168.77|3160.07|3167.42|3158.72|3168.96|3160.26|3166.96|3158.26|36
1629044920000|2021-08-15 16:28:40|3167.54|3158.84|3167.09|3158.39|3167.68|3158.98|3166.65|3157.95|28
1629044930000|2021-08-15 16:28:50|3167.26|3158.56|3167.56|3158.86|3167.63|3158.93|3166.87|3158.17|27
1629044940000|2021-08-15 16:29:00|3167.41|3158.71|3167.39|3158.69|3167.66|3158.96|3167.39|3158.69|17
1629044950000|2021-08-15 16:29:10|3167.43|3158.73|3167.21|3158.51|3167.46|3158.76|3167.1|3158.4|21
1629044960000|2021-08-15 16:29:20|3167.18|3158.48|3166.83|3158.13|3167.27|3158.57|3166.78|3158.08|27
1629044970000|2021-08-15 16:29:30|3166.82|3158.12|3166.07|3157.37|3167.2|3158.5|3166.07|3157.37|27
1629044980000|2021-08-15 16:29:40|3166.05|3157.35|3166.25|3157.55|3166.47|3157.77|3165.97|3157.27|20
1629044990000|2021-08-15 16:29:50|3166.22|3157.52|3165.76|3157.06|3166.38|3157.68|3165.76|3157.06|22
1629045000000|2021-08-15 16:30:00|3165.86|3157.16|3166.13|3157.43|3166.13|3157.43|3165.86|3157.16|23
1629045010000|2021-08-15 16:30:10|3166.11|3157.41|3165.93|3157.23|3166.11|3157.41|3165.91|3157.21|23
1629045020000|2021-08-15 16:30:20|3165.95|3157.25|3165.91|3157.21|3166.09|3157.39|3165.8|3157.1|17
1629045030000|2021-08-15 16:30:30|3165.93|3157.23|3165.14|3156.44|3165.95|3157.25|3164.92|3156.22|28
1629045040000|2021-08-15 16:30:40|3165.07|3156.37|3162.93|3154.23|3165.1|3156.4|3162.93|3154.23|33
1629045050000|2021-08-15 16:30:50|3162.85|3154.15|3163.5|3154.8|3163.58|3154.88|3162.54|3153.84|37
1629045060000|2021-08-15 16:31:00|3163.75|3155.05|3164.31|3155.61|3165.09|3156.39|3163.75|3155.05|34
1629045070000|2021-08-15 16:31:10|3164.35|3155.65|3163.6|3154.9|3164.4|3155.7|3163.5|3154.8|33
1629045080000|2021-08-15 16:31:20|3163.64|3154.94|3162.38|3153.68|3163.64|3154.94|3162.34|3153.64|30
1629045090000|2021-08-15 16:31:30|3162.35|3153.65|3162.41|3153.71|3162.49|3153.79|3161.99|3153.29|28
1629045100000|2021-08-15 16:31:40|3162.44|3153.74|3162.11|3153.41|3163.29|3154.59|3162.11|3153.41|32
1629045110000|2021-08-15 16:31:50|3162.41|3153.71|3163.19|3154.49|3163.2|3154.5|3162.41|3153.71|27
1629045120000|2021-08-15 16:32:00|3163.17|3154.47|3162.99|3154.29|3163.19|3154.49|3162.56|3153.86|27
1629045130000|2021-08-15 16:32:10|3163|3154.3|3163.96|3155.26|3164.02|3155.32|3162.9|3154.2|31
1629045140000|2021-08-15 16:32:20|3163.94|3155.24|3162.51|3153.81|3164.33|3155.63|3162.51|3153.81|30
1629045150000|2021-08-15 16:32:30|3162.46|3153.76|3162.52|3153.82|3162.79|3154.09|3162.44|3153.74|35
1629045160000|2021-08-15 16:32:40|3162.68|3153.98|3162.72|3154.02|3162.73|3154.03|3162.64|3153.94|18
1629045170000|2021-08-15 16:32:50|3162.68|3153.98|3162.78|3154.08|3162.89|3154.19|3162.59|3153.89|25
1629045180000|2021-08-15 16:33:00|3162.77|3154.07|3163.99|3155.29|3164.07|3155.37|3162.57|3153.87|35
1629045190000|2021-08-15 16:33:10|3163.85|3155.15|3163.55|3154.85|3163.88|3155.18|3163.07|3154.37|36
1629045200000|2021-08-15 16:33:20|3163.57|3154.87|3162.65|3153.95|3163.93|3155.23|3162.65|3153.95|27
1629045210000|2021-08-15 16:33:30|3162.61|3153.91|3162.78|3154.08|3162.8|3154.1|3162.32|3153.62|27
1629045220000|2021-08-15 16:33:40|3162.76|3154.06|3162.7|3154|3163.92|3155.22|3162.7|3154|28
1629045230000|2021-08-15 16:33:50|3162.69|3153.99|3162.58|3153.88|3162.75|3154.05|3162.58|3153.88|17
1629045240000|2021-08-15 16:34:00|3162.55|3153.85|3162.48|3153.78|3162.56|3153.86|3162.46|3153.76|23
1629045250000|2021-08-15 16:34:10|3162.49|3153.79|3162.54|3153.84|3162.57|3153.87|3162.48|3153.78|25
1629045260000|2021-08-15 16:34:20|3162.48|3153.78|3162.57|3153.87|3162.67|3153.97|3162.36|3153.66|33
1629045270000|2021-08-15 16:34:30|3162.56|3153.86|3162.88|3154.18|3163.59|3154.89|3162.55|3153.85|25
1629045280000|2021-08-15 16:34:40|3162.85|3154.15|3162.07|3153.37|3163.13|3154.43|3162.05|3153.35|33
1629045290000|2021-08-15 16:34:50|3162.05|3153.35|3160.45|3151.75|3162.07|3153.37|3160.28|3151.58|27
1629045300000|2021-08-15 16:35:00|3160.52|3151.82|3160.13|3151.43|3161.23|3152.53|3160.13|3151.43|37
1629045310000|2021-08-15 16:35:10|3160.02|3151.32|3159.31|3150.61|3160.02|3151.32|3159.02|3150.32|35
1629045320000|2021-08-15 16:35:20|3159.3|3150.6|3158.85|3150.15|3159.3|3150.6|3158.44|3149.74|33
1629045330000|2021-08-15 16:35:30|3158.87|3150.17|3158.03|3149.33|3158.87|3150.17|3158.03|3149.33|36
1629045340000|2021-08-15 16:35:40|3158.09|3149.39|3157.98|3149.28|3158.26|3149.56|3157.73|3149.03|31
1629045350000|2021-08-15 16:35:50|3158|3149.3|3158.05|3149.35|3158.18|3149.48|3157.96|3149.26|33
1629045360000|2021-08-15 16:36:00|3158.13|3149.43|3158.44|3149.74|3158.44|3149.74|3158.04|3149.34|27
1629045370000|2021-08-15 16:36:10|3158.43|3149.73|3158.36|3149.66|3158.72|3150.02|3158.36|3149.66|25
1629045380000|2021-08-15 16:36:20|3158.4|3149.7|3158.84|3150.14|3158.96|3150.26|3158.39|3149.69|26
1629045390000|2021-08-15 16:36:30|3158.83|3150.13|3158.01|3149.31|3158.86|3150.16|3157.91|3149.21|29
1629045400000|2021-08-15 16:36:40|3157.99|3149.29|3157.54|3148.84|3158.11|3149.41|3157.32|3148.62|22
1629045410000|2021-08-15 16:36:50|3157.43|3148.73|3156.9|3148.2|3157.43|3148.73|3156.88|3148.18|30
1629045420000|2021-08-15 16:37:00|3156.88|3148.18|3156.76|3148.06|3156.92|3148.22|3156.72|3148.02|21
1629045430000|2021-08-15 16:37:10|3156.88|3148.18|3157.26|3148.56|3157.46|3148.76|3156.74|3148.04|30
1629045440000|2021-08-15 16:37:20|3157.24|3148.54|3156.49|3147.79|3157.34|3148.64|3156.37|3147.67|36
1629045450000|2021-08-15 16:37:30|3156.48|3147.78|3158.1|3149.4|3158.1|3149.4|3156.41|3147.71|29
1629045460000|2021-08-15 16:37:40|3158.46|3149.76|3159.91|3151.21|3159.97|3151.27|3158.46|3149.76|35
1629045470000|2021-08-15 16:37:50|3159.93|3151.23|3158.64|3149.94|3160.19|3151.49|3158.64|3149.94|37
1629045480000|2021-08-15 16:38:00|3158.42|3149.72|3158.45|3149.75|3159.32|3150.62|3157.9|3149.2|37
1629045490000|2021-08-15 16:38:10|3158.44|3149.74|3158.58|3149.88|3158.67|3149.97|3158.23|3149.53|34
1629045500000|2021-08-15 16:38:20|3158.52|3149.82|3160.13|3151.43|3160.29|3151.59|3158.49|3149.79|35
1629045510000|2021-08-15 16:38:30|3160.16|3151.46|3159.95|3151.25|3160.25|3151.55|3159.9|3151.2|33
1629045520000|2021-08-15 16:38:40|3159.94|3151.24|3159.96|3151.26|3160.09|3151.39|3159.9|3151.2|26
1629045530000|2021-08-15 16:38:50|3159.95|3151.25|3158.92|3150.22|3160.03|3151.33|3158.92|3150.22|20
1629045540000|2021-08-15 16:39:00|3158.95|3150.25|3159.12|3150.42|3159.68|3150.98|3158.92|3150.22|26
1629045550000|2021-08-15 16:39:10|3159.11|3150.41|3159.12|3150.42|3159.2|3150.5|3159.03|3150.33|26
1629045560000|2021-08-15 16:39:20|3159.18|3150.48|3159.14|3150.44|3159.3|3150.6|3159.1|3150.4|17
1629045570000|2021-08-15 16:39:30|3159.15|3150.45|3159.37|3150.67|3159.43|3150.73|3159.15|3150.45|28
1629045580000|2021-08-15 16:39:40|3159.35|3150.65|3159.57|3150.87|3159.58|3150.88|3159.33|3150.63|26
1629045590000|2021-08-15 16:39:50|3159.58|3150.88|3159.94|3151.24|3159.98|3151.28|3159.58|3150.88|23
1629045600000|2021-08-15 16:40:00|3159.91|3151.21|3160.01|3151.31|3160.03|3151.33|3159.9|3151.2|10
1629045610000|2021-08-15 16:40:10|3160.04|3151.34|3160.22|3151.52|3160.22|3151.52|3160.04|3151.34|8
1629045620000|2021-08-15 16:40:20|3160.24|3151.54|3159.1|3150.4|3160.24|3151.54|3159.02|3150.32|19
1629045630000|2021-08-15 16:40:30|3159.09|3150.39|3157.84|3149.14|3159.09|3150.39|3157.74|3149.04|24
1629045640000|2021-08-15 16:40:40|3157.81|3149.11|3155.9|3147.2|3157.81|3149.11|3155.9|3147.2|28
1629045650000|2021-08-15 16:40:50|3155.87|3147.17|3155.92|3147.22|3155.96|3147.26|3155.83|3147.13|27
1629045660000|2021-08-15 16:41:00|3156.23|3147.53|3155.51|3146.81|3156.27|3147.57|3155.35|3146.65|27
1629045670000|2021-08-15 16:41:10|3155.62|3146.92|3155.97|3147.27|3156.14|3147.44|3155.36|3146.66|36
1629045680000|2021-08-15 16:41:20|3156.05|3147.35|3156.89|3148.19|3156.94|3148.24|3155.92|3147.22|32
1629045690000|2021-08-15 16:41:30|3156.81|3148.11|3155.81|3147.11|3156.9|3148.2|3155.76|3147.06|29
1629045700000|2021-08-15 16:41:40|3155.83|3147.13|3155.98|3147.28|3156.07|3147.37|3155.83|3147.13|26
1629045710000|2021-08-15 16:41:50|3155.97|3147.27|3155.84|3147.14|3156.24|3147.54|3155.73|3147.03|31
1629045720000|2021-08-15 16:42:00|3155.88|3147.18|3157.22|3148.52|3157.32|3148.62|3155.72|3147.02|30
1629045730000|2021-08-15 16:42:10|3157.2|3148.5|3156.98|3148.28|3157.21|3148.51|3156.49|3147.79|29
1629045740000|2021-08-15 16:42:20|3156.99|3148.29|3157.24|3148.54|3157.24|3148.54|3156.88|3148.18|34
1629045750000|2021-08-15 16:42:30|3157.16|3148.46|3158.54|3149.84|3158.79|3150.09|3157.01|3148.31|31
1629045760000|2021-08-15 16:42:40|3158.53|3149.83|3158.26|3149.56|3158.63|3149.93|3158.22|3149.52|33
1629045770000|2021-08-15 16:42:50|3158.25|3149.55|3158.34|3149.64|3158.43|3149.73|3158.25|3149.55|18
1629045780000|2021-08-15 16:43:00|3158.33|3149.63|3157.33|3148.63|3158.41|3149.71|3157.3|3148.6|31
1629045790000|2021-08-15 16:43:10|3157.32|3148.62|3157.82|3149.12|3157.93|3149.23|3157.32|3148.62|31
1629045800000|2021-08-15 16:43:20|3157.81|3149.11|3157.11|3148.41|3157.81|3149.11|3157.11|3148.41|30
1629045810000|2021-08-15 16:43:30|3157.12|3148.42|3156.94|3148.24|3157.23|3148.53|3156.82|3148.12|28
1629045820000|2021-08-15 16:43:40|3157.03|3148.33|3156.16|3147.46|3157.05|3148.35|3156.14|3147.44|28
1629045830000|2021-08-15 16:43:50|3156.22|3147.52|3156.03|3147.33|3156.42|3147.72|3155.88|3147.18|31
1629045840000|2021-08-15 16:44:00|3156|3147.3|3156.21|3147.51|3156.25|3147.55|3155.98|3147.28|29
1629045850000|2021-08-15 16:44:10|3156.15|3147.45|3156.31|3147.61|3156.38|3147.68|3156.14|3147.44|26
1629045860000|2021-08-15 16:44:20|3156.36|3147.66|3156.34|3147.64|3156.46|3147.76|3156.17|3147.47|24
1629045870000|2021-08-15 16:44:30|3156.36|3147.66|3156.24|3147.54|3156.4|3147.7|3156.21|3147.51|28
1629045880000|2021-08-15 16:44:40|3156.25|3147.55|3156.38|3147.68|3156.41|3147.71|3156.25|3147.55|27
1629045890000|2021-08-15 16:44:50|3156.4|3147.7|3156.42|3147.72|3156.48|3147.78|3156.39|3147.69|16
1629045900000|2021-08-15 16:45:00|3156.4|3147.7|3155.62|3146.92|3156.4|3147.7|3155.62|3146.92|27
1629045910000|2021-08-15 16:45:10|3155.65|3146.95|3154.46|3145.76|3155.65|3146.95|3154.46|3145.76|20
1629045920000|2021-08-15 16:45:20|3154.45|3145.75|3154.63|3145.93|3154.63|3145.93|3154.44|3145.74|14
1629045930000|2021-08-15 16:45:30|3154.62|3145.92|3154.6|3145.9|3154.63|3145.93|3154.6|3145.9|13
1629045940000|2021-08-15 16:45:40|3154.61|3145.91|3155.25|3146.55|3155.31|3146.61|3154.6|3145.9|27
1629045950000|2021-08-15 16:45:50|3155.42|3146.72|3155.99|3147.29|3156.08|3147.38|3155.39|3146.69|26
1629045960000|2021-08-15 16:46:00|3155.97|3147.27|3156.07|3147.37|3156.1|3147.4|3155.96|3147.26|18
1629045970000|2021-08-15 16:46:10|3156.08|3147.38|3156.72|3148.02|3156.81|3148.11|3156.08|3147.38|16
1629045980000|2021-08-15 16:46:20|3156.66|3147.96|3158.12|3149.42|3158.18|3149.48|3156.6|3147.9|27
1629045990000|2021-08-15 16:46:30|3158.14|3149.44|3159.62|3150.92|3159.72|3151.02|3158.04|3149.34|26
1629046000000|2021-08-15 16:46:40|3159.41|3150.71|3159.54|3150.84|3159.7|3151|3159.26|3150.56|31
1629046010000|2021-08-15 16:46:50|3159.52|3150.82|3158.72|3150.02|3159.57|3150.87|3158.46|3149.76|34
1629046020000|2021-08-15 16:47:00|3158.68|3149.98|3158.36|3149.66|3158.68|3149.98|3157.96|3149.26|32
1629046030000|2021-08-15 16:47:10|3158.34|3149.64|3158.6|3149.9|3159.58|3150.88|3158.34|3149.64|34
1629046040000|2021-08-15 16:47:20|3158.69|3149.99|3158.53|3149.83|3159.71|3151.01|3158.53|3149.83|36
1629046050000|2021-08-15 16:47:30|3158.55|3149.85|3158.85|3150.15|3159.23|3150.53|3158.55|3149.85|31
1629046060000|2021-08-15 16:47:40|3158.84|3150.14|3159.3|3150.6|3159.6|3150.9|3158.84|3150.14|35
1629046070000|2021-08-15 16:47:50|3159.22|3150.52|3159.26|3150.56|3159.3|3150.6|3159.03|3150.33|25
1629046080000|2021-08-15 16:48:00|3159.23|3150.53|3159.94|3151.24|3159.94|3151.24|3159.17|3150.47|33
1629046090000|2021-08-15 16:48:10|3159.99|3151.29|3159.71|3151.01|3159.99|3151.29|3159.58|3150.88|33
1629046100000|2021-08-15 16:48:20|3159.66|3150.96|3159.67|3150.97|3159.86|3151.16|3159.56|3150.86|34
1629046110000|2021-08-15 16:48:30|3159.69|3150.99|3159.51|3150.81|3159.91|3151.21|3159.51|3150.81|30
1629046120000|2021-08-15 16:48:40|3159.53|3150.83|3157.74|3149.04|3159.66|3150.96|3157.74|3149.04|29
1629046130000|2021-08-15 16:48:50|3157.75|3149.05|3157.71|3149.01|3157.93|3149.23|3157.63|3148.93|24
1629046140000|2021-08-15 16:49:00|3157.78|3149.08|3158.35|3149.65|3158.59|3149.89|3157.78|3149.08|35
1629046150000|2021-08-15 16:49:10|3158.24|3149.54|3158.29|3149.59|3158.41|3149.71|3158.19|3149.49|27
1629046160000|2021-08-15 16:49:20|3158.31|3149.61|3158.33|3149.63|3158.49|3149.79|3158.29|3149.59|24
1629046170000|2021-08-15 16:49:30|3158.35|3149.65|3158.23|3149.53|3158.44|3149.74|3158.16|3149.46|24
1629046180000|2021-08-15 16:49:40|3158.16|3149.46|3158.2|3149.5|3158.27|3149.57|3158.16|3149.46|11
1629046190000|2021-08-15 16:49:50|3158.19|3149.49|3158.07|3149.37|3158.22|3149.52|3158.03|3149.33|12
1629046200000|2021-08-15 16:50:00|3158.15|3149.45|3160.24|3151.54|3160.24|3151.54|3158.08|3149.38|35
1629046210000|2021-08-15 16:50:10|3160.21|3151.51|3160.25|3151.55|3160.28|3151.58|3160.03|3151.33|29
1629046220000|2021-08-15 16:50:20|3160.23|3151.53|3160.16|3151.46|3160.27|3151.57|3159.94|3151.24|34
1629046230000|2021-08-15 16:50:30|3160.15|3151.45|3160.18|3151.48|3160.2|3151.5|3160.09|3151.39|24
1629046240000|2021-08-15 16:50:40|3160.11|3151.41|3159.95|3151.25|3160.22|3151.52|3159.92|3151.22|31
1629046250000|2021-08-15 16:50:50|3159.96|3151.26|3159.15|3150.45|3159.96|3151.26|3158.99|3150.29|33
1629046260000|2021-08-15 16:51:00|3159.11|3150.41|3159.04|3150.34|3159.15|3150.45|3158.93|3150.23|25
1629046270000|2021-08-15 16:51:10|3159|3150.3|3155.44|3146.74|3159|3150.3|3155.42|3146.72|38
1629046280000|2021-08-15 16:51:20|3155.42|3146.72|3155.59|3146.89|3155.69|3146.99|3155.42|3146.72|27
1629046290000|2021-08-15 16:51:30|3155.51|3146.81|3154.61|3145.91|3155.59|3146.89|3154.61|3145.91|36
1629046300000|2021-08-15 16:51:40|3154.54|3145.84|3154.2|3145.5|3154.54|3145.84|3154.17|3145.47|22
1629046310000|2021-08-15 16:51:50|3154.21|3145.51|3154.43|3145.73|3154.46|3145.76|3154.21|3145.51|26
1629046320000|2021-08-15 16:52:00|3154.4|3145.7|3154.51|3145.81|3154.51|3145.81|3154.36|3145.66|25
1629046330000|2021-08-15 16:52:10|3154.48|3145.78|3154.86|3146.16|3154.87|3146.17|3154.48|3145.78|18
1629046340000|2021-08-15 16:52:20|3154.85|3146.15|3154.94|3146.24|3154.97|3146.27|3154.78|3146.08|24
1629046350000|2021-08-15 16:52:30|3154.92|3146.22|3154.88|3146.18|3155.05|3146.35|3154.65|3145.95|33
1629046360000|2021-08-15 16:52:40|3154.9|3146.2|3156.4|3147.7|3156.5|3147.8|3154.81|3146.11|34
1629046370000|2021-08-15 16:52:50|3156.38|3147.68|3157.53|3148.83|3157.72|3149.02|3156.29|3147.59|29
1629046380000|2021-08-15 16:53:00|3157.68|3148.98|3158.58|3149.88|3158.63|3149.93|3157.68|3148.98|25
1629046390000|2021-08-15 16:53:10|3158.59|3149.89|3159.59|3150.89|3159.74|3151.04|3158.59|3149.89|27
1629046400000|2021-08-15 16:53:20|3159.54|3150.84|3159.53|3150.83|3159.74|3151.04|3159.42|3150.72|26
1629046410000|2021-08-15 16:53:30|3159.54|3150.84|3156.62|3147.92|3159.54|3150.84|3156.62|3147.92|33
1629046420000|2021-08-15 16:53:40|3156.76|3148.06|3156.48|3147.78|3157.1|3148.4|3156.43|3147.73|35
1629046430000|2021-08-15 16:53:50|3156.5|3147.8|3155.03|3146.33|3156.63|3147.93|3155.02|3146.32|34
1629046440000|2021-08-15 16:54:00|3155.04|3146.34|3156.31|3147.61|3156.36|3147.66|3154.91|3146.21|31
1629046450000|2021-08-15 16:54:10|3156.27|3147.57|3155.93|3147.23|3156.33|3147.63|3155.93|3147.23|38
1629046460000|2021-08-15 16:54:20|3155.92|3147.22|3155.35|3146.65|3156.32|3147.62|3155.35|3146.65|34
1629046470000|2021-08-15 16:54:30|3155.3|3146.6|3155.34|3146.64|3155.73|3147.03|3155.17|3146.47|31
1629046480000|2021-08-15 16:54:40|3155.35|3146.65|3155.55|3146.85|3155.7|3147|3155.29|3146.59|31
1629046490000|2021-08-15 16:54:50|3155.39|3146.69|3154.4|3145.7|3155.69|3146.99|3154.4|3145.7|31
1629046500000|2021-08-15 16:55:00|3154.39|3145.69|3154.57|3145.87|3155.38|3146.68|3154.39|3145.69|38
1629046510000|2021-08-15 16:55:10|3154.56|3145.86|3154.31|3145.61|3154.57|3145.87|3153.47|3144.77|37
1629046520000|2021-08-15 16:55:20|3154.21|3145.51|3155.09|3146.39|3155.09|3146.39|3153.93|3145.23|37
1629046530000|2021-08-15 16:55:30|3155.19|3146.49|3154.49|3145.79|3155.52|3146.82|3154.4|3145.7|36
1629046540000|2021-08-15 16:55:40|3154.51|3145.81|3154.55|3145.85|3154.8|3146.1|3154.51|3145.81|28
1629046550000|2021-08-15 16:55:50|3154.57|3145.87|3154.08|3145.38|3154.71|3146.01|3154.03|3145.33|28
1629046560000|2021-08-15 16:56:00|3154.15|3145.45|3155.03|3146.33|3155.11|3146.41|3154.15|3145.45|31
1629046570000|2021-08-15 16:56:10|3155.02|3146.32|3154.22|3145.52|3155.23|3146.53|3154.17|3145.47|29
1629046580000|2021-08-15 16:56:20|3154.29|3145.59|3153.99|3145.29|3155.14|3146.44|3153.99|3145.29|35
1629046590000|2021-08-15 16:56:30|3153.94|3145.24|3153.96|3145.26|3153.96|3145.26|3153.6|3144.9|27
1629046600000|2021-08-15 16:56:40|3153.95|3145.25|3153.58|3144.88|3153.95|3145.25|3153.42|3144.72|29
1629046610000|2021-08-15 16:56:50|3153.56|3144.86|3151.94|3143.24|3153.62|3144.92|3151.9|3143.2|36
1629046620000|2021-08-15 16:57:00|3151.84|3143.14|3150.7|3142|3151.84|3143.14|3150.42|3141.72|37
1629046630000|2021-08-15 16:57:10|3150.69|3141.99|3151.65|3142.95|3151.69|3142.99|3150.69|3141.99|37
1629046640000|2021-08-15 16:57:20|3151.64|3142.94|3151.04|3142.34|3151.97|3143.27|3150.89|3142.19|33
1629046650000|2021-08-15 16:57:30|3150.93|3142.23|3149.37|3140.67|3150.96|3142.26|3149.35|3140.65|38
1629046660000|2021-08-15 16:57:40|3149.48|3140.78|3150.97|3142.27|3150.97|3142.27|3149.17|3140.47|33
1629046670000|2021-08-15 16:57:50|3151.24|3142.54|3151.25|3142.55|3151.41|3142.71|3151|3142.3|29
1629046680000|2021-08-15 16:58:00|3151.24|3142.54|3151.22|3142.52|3151.34|3142.64|3150.99|3142.29|29
1629046690000|2021-08-15 16:58:10|3151.23|3142.53|3152.26|3143.56|3152.37|3143.67|3151.23|3142.53|33
1629046700000|2021-08-15 16:58:20|3152.33|3143.63|3150.08|3141.38|3152.45|3143.75|3150.08|3141.38|38
1629046710000|2021-08-15 16:58:30|3149.82|3141.12|3149.82|3141.12|3149.96|3141.26|3149.53|3140.83|37
1629046720000|2021-08-15 16:58:40|3149.75|3141.05|3149.36|3140.66|3150.02|3141.32|3149.29|3140.59|32
1629046730000|2021-08-15 16:58:50|3149.33|3140.63|3149.78|3141.08|3149.88|3141.18|3149.33|3140.63|36
1629046740000|2021-08-15 16:59:00|3149.79|3141.09|3150.02|3141.32|3150.37|3141.67|3149.77|3141.07|29
1629046750000|2021-08-15 16:59:10|3150|3141.3|3149.42|3140.72|3150|3141.3|3149.42|3140.72|35
1629046760000|2021-08-15 16:59:20|3149.43|3140.73|3149.56|3140.86|3149.62|3140.92|3149.37|3140.67|32
1629046770000|2021-08-15 16:59:30|3149.57|3140.87|3149.45|3140.75|3150.25|3141.55|3149.37|3140.67|31
1629046780000|2021-08-15 16:59:40|3148.96|3140.26|3149.75|3141.05|3149.75|3141.05|3148.51|3139.81|33
1629046790000|2021-08-15 16:59:50|3149.8|3141.1|3150.51|3141.81|3150.92|3142.22|3149.8|3141.1|38
1629046800000|2021-08-15 17:00:00|3150.5|3141.8|3148.05|3139.35|3150.54|3141.84|3148.03|3139.33|36
1629046810000|2021-08-15 17:00:10|3148.1|3139.4|3148.44|3139.74|3149.08|3140.38|3148.1|3139.4|37
1629046820000|2021-08-15 17:00:20|3148.23|3139.53|3149.91|3141.21|3149.91|3141.21|3148.23|3139.53|37
1629046830000|2021-08-15 17:00:30|3149.86|3141.16|3153.77|3145.07|3153.77|3145.07|3149.86|3141.16|40
1629046840000|2021-08-15 17:00:40|3153.75|3145.05|3155.78|3147.08|3155.78|3147.08|3153.75|3145.05|38
1629046850000|2021-08-15 17:00:50|3156.17|3147.47|3153.53|3144.83|3156.17|3147.47|3152.92|3144.22|37
1629046860000|2021-08-15 17:01:00|3153.68|3144.98|3153.57|3144.87|3153.81|3145.11|3153.31|3144.61|37
1629046870000|2021-08-15 17:01:10|3153.73|3145.03|3153.29|3144.59|3153.76|3145.06|3153.2|3144.5|37
1629046880000|2021-08-15 17:01:20|3153.5|3144.8|3152.85|3144.15|3153.54|3144.84|3152.85|3144.15|37
1629046890000|2021-08-15 17:01:30|3152.67|3143.97|3151.18|3142.48|3152.69|3143.99|3150.85|3142.15|35
1629046900000|2021-08-15 17:01:40|3151.17|3142.47|3148.65|3139.95|3151.21|3142.51|3148.65|3139.95|37
1629046910000|2021-08-15 17:01:50|3148.67|3139.97|3148.33|3139.63|3148.83|3140.13|3148.33|3139.63|37
1629046920000|2021-08-15 17:02:00|3147.87|3139.17|3147.07|3138.37|3147.94|3139.24|3146.65|3137.95|37
1629046930000|2021-08-15 17:02:10|3147.09|3138.39|3145.21|3136.51|3147.21|3138.51|3145.21|3136.51|37
1629046940000|2021-08-15 17:02:20|3144.99|3136.29|3145.14|3136.44|3145.2|3136.5|3144.82|3136.12|35
1629046950000|2021-08-15 17:02:30|3144.94|3136.24|3143.99|3135.29|3144.95|3136.25|3143.75|3135.05|33
1629046960000|2021-08-15 17:02:40|3143.9|3135.2|3144.47|3135.77|3144.6|3135.9|3143.9|3135.2|32
1629046970000|2021-08-15 17:02:50|3144.52|3135.82|3144.15|3135.45|3144.52|3135.82|3143.35|3134.65|35
1629046980000|2021-08-15 17:03:00|3144.13|3135.43|3144.13|3135.43|3144.13|3135.43|3143.37|3134.67|30
1629046990000|2021-08-15 17:03:10|3144.83|3136.13|3144.81|3136.11|3145.87|3137.17|3144.78|3136.08|34
1629047000000|2021-08-15 17:03:20|3144.57|3135.87|3143.48|3134.78|3145.57|3136.87|3143.48|3134.78|37
1629047010000|2021-08-15 17:03:30|3143.35|3134.65|3141.78|3133.08|3143.35|3134.65|3141.78|3133.08|36
1629047020000|2021-08-15 17:03:40|3141.64|3132.94|3141.7|3133|3141.9|3133.2|3141.63|3132.93|29
1629047030000|2021-08-15 17:03:50|3141.8|3133.1|3141.57|3132.87|3141.81|3133.11|3141.44|3132.74|32
1629047040000|2021-08-15 17:04:00|3141.54|3132.84|3143.29|3134.59|3143.52|3134.82|3141.45|3132.75|37
1629047050000|2021-08-15 17:04:10|3143.28|3134.58|3141.83|3133.13|3143.37|3134.67|3141.37|3132.67|38
1629047060000|2021-08-15 17:04:20|3141.65|3132.95|3141.84|3133.14|3142.36|3133.66|3141.65|3132.95|34
1629047070000|2021-08-15 17:04:30|3141.8|3133.1|3141.51|3132.81|3142.09|3133.39|3141.51|3132.81|34
1629047080000|2021-08-15 17:04:40|3141.57|3132.87|3130.63|3121.93|3141.57|3132.87|3130.63|3121.93|35
1629047090000|2021-08-15 17:04:50|3130.54|3121.84|3120.72|3112.02|3130.54|3121.84|3119.61|3110.91|40
1629047100000|2021-08-15 17:05:00|3120.17|3111.47|3117.9|3109.2|3123.27|3114.57|3116.85|3108.15|40
1629047110000|2021-08-15 17:05:10|3118.58|3109.88|3122.25|3113.55|3122.3|3113.6|3118.49|3109.79|36
1629047120000|2021-08-15 17:05:20|3122.3|3113.6|3121.69|3112.99|3122.48|3113.78|3120.53|3111.83|39
1629047130000|2021-08-15 17:05:30|3121.68|3112.98|3121.43|3112.73|3121.73|3113.03|3120.46|3111.76|40
1629047140000|2021-08-15 17:05:40|3121.51|3112.81|3123.51|3114.81|3123.51|3114.81|3121.01|3112.31|38
1629047150000|2021-08-15 17:05:50|3123.62|3114.92|3123.83|3115.13|3124.39|3115.69|3123.25|3114.55|35
1629047160000|2021-08-15 17:06:00|3123.97|3115.27|3121.05|3112.35|3125.05|3116.35|3121.05|3112.35|40
1629047170000|2021-08-15 17:06:10|3121.75|3113.05|3121.72|3113.02|3122.22|3113.52|3120.61|3111.91|38
1629047180000|2021-08-15 17:06:20|3121.65|3112.95|3121.86|3113.16|3121.87|3113.17|3120.62|3111.92|38
1629047190000|2021-08-15 17:06:30|3121.81|3113.11|3122.13|3113.43|3122.38|3113.68|3121.81|3113.11|37
1629047200000|2021-08-15 17:06:40|3122.12|3113.42|3122.3|3113.6|3122.49|3113.79|3121.26|3112.56|38
1629047210000|2021-08-15 17:06:50|3122.29|3113.59|3123.4|3114.7|3123.75|3115.05|3121.79|3113.09|40
1629047220000|2021-08-15 17:07:00|3123.39|3114.69|3122.94|3114.24|3123.4|3114.7|3122.5|3113.8|34
1629047230000|2021-08-15 17:07:10|3122.95|3114.25|3123.75|3115.05|3123.75|3115.05|3122.95|3114.25|38
1629047240000|2021-08-15 17:07:20|3124.29|3115.59|3126.71|3118.01|3126.92|3118.22|3124.29|3115.59|35
1629047250000|2021-08-15 17:07:30|3126.75|3118.05|3127.83|3119.13|3128|3119.3|3126.68|3117.98|40
1629047260000|2021-08-15 17:07:40|3127.98|3119.28|3128.73|3120.03|3128.91|3120.21|3127.98|3119.28|37
1629047270000|2021-08-15 17:07:50|3128.62|3119.92|3128.43|3119.73|3128.97|3120.27|3128.42|3119.72|34
1629047280000|2021-08-15 17:08:00|3128.44|3119.74|3130.25|3121.55|3130.61|3121.91|3128.12|3119.42|38
1629047290000|2021-08-15 17:08:10|3130.28|3121.58|3130.45|3121.75|3130.49|3121.79|3129.88|3121.18|34
1629047300000|2021-08-15 17:08:20|3130.22|3121.52|3125.1|3116.4|3130.42|3121.72|3125.1|3116.4|38
1629047310000|2021-08-15 17:08:30|3125.17|3116.47|3125.61|3116.91|3126.06|3117.36|3124.21|3115.51|37
1629047320000|2021-08-15 17:08:40|3125.54|3116.84|3127.81|3119.11|3128.04|3119.34|3124.73|3116.03|39
1629047330000|2021-08-15 17:08:50|3127.59|3118.89|3129.61|3120.91|3129.66|3120.96|3127.48|3118.78|39
1629047340000|2021-08-15 17:09:00|3129.66|3120.96|3127.02|3118.32|3129.78|3121.08|3126.69|3117.99|36
1629047350000|2021-08-15 17:09:10|3127.07|3118.37|3129.2|3120.5|3129.23|3120.53|3126.4|3117.7|40
1629047360000|2021-08-15 17:09:20|3129.25|3120.55|3128.62|3119.92|3129.64|3120.94|3128.3|3119.6|35
1629047370000|2021-08-15 17:09:30|3128.72|3120.02|3128.98|3120.28|3129.36|3120.66|3127.8|3119.1|37
1629047380000|2021-08-15 17:09:40|3128.91|3120.21|3128.02|3119.32|3128.91|3120.21|3127.88|3119.18|32
1629047390000|2021-08-15 17:09:50|3128.01|3119.31|3126.67|3117.97|3128.07|3119.37|3126.64|3117.94|27
1629047400000|2021-08-15 17:10:00|3126.64|3117.94|3125.47|3116.77|3126.73|3118.03|3125.43|3116.73|26
1629047410000|2021-08-15 17:10:10|3125.31|3116.61|3124.6|3115.9|3125.48|3116.78|3124.32|3115.62|29
1629047420000|2021-08-15 17:10:20|3124.54|3115.84|3126.32|3117.62|3126.33|3117.63|3124.44|3115.74|35
1629047430000|2021-08-15 17:10:30|3126.3|3117.6|3125.44|3116.74|3126.3|3117.6|3124.94|3116.24|40
1629047440000|2021-08-15 17:10:40|3125.42|3116.72|3123.98|3115.28|3125.42|3116.72|3123.94|3115.24|31
1629047450000|2021-08-15 17:10:50|3124.09|3115.39|3126.39|3117.69|3126.39|3117.69|3124.01|3115.31|26
1629047460000|2021-08-15 17:11:00|3126.4|3117.7|3123.38|3114.68|3126.66|3117.96|3123.38|3114.68|35
1629047470000|2021-08-15 17:11:10|3123.39|3114.69|3123.76|3115.06|3123.81|3115.11|3123.38|3114.68|34
1629047480000|2021-08-15 17:11:20|3123.78|3115.08|3124.39|3115.69|3125.12|3116.42|3123.56|3114.86|37
1629047490000|2021-08-15 17:11:30|3123.86|3115.16|3123.87|3115.17|3124.61|3115.91|3123.73|3115.03|36
1629047500000|2021-08-15 17:11:40|3123.85|3115.15|3123.83|3115.13|3124.74|3116.04|3123.73|3115.03|32
1629047510000|2021-08-15 17:11:50|3123.78|3115.08|3123.84|3115.14|3123.93|3115.23|3123.52|3114.82|28
1629047520000|2021-08-15 17:12:00|3123.89|3115.19|3124.36|3115.66|3124.46|3115.76|3123.6|3114.9|32
1629047530000|2021-08-15 17:12:10|3124.37|3115.67|3124.24|3115.54|3124.37|3115.67|3124.08|3115.38|17
1629047540000|2021-08-15 17:12:20|3124.25|3115.55|3123.83|3115.13|3124.25|3115.55|3123.79|3115.09|19
1629047550000|2021-08-15 17:12:30|3123.85|3115.15|3125.27|3116.57|3125.27|3116.57|3123.82|3115.12|30
1629047560000|2021-08-15 17:12:40|3125.28|3116.58|3127.39|3118.69|3127.53|3118.83|3125.27|3116.57|37
1629047570000|2021-08-15 17:12:50|3127.36|3118.66|3127.98|3119.28|3128|3119.3|3127.18|3118.48|36
1629047580000|2021-08-15 17:13:00|3128.07|3119.37|3131.01|3122.31|3131.01|3122.31|3128.07|3119.37|32
1629047590000|2021-08-15 17:13:10|3131.06|3122.36|3130.13|3121.43|3131.57|3122.87|3129.77|3121.07|39
1629047600000|2021-08-15 17:13:20|3130.25|3121.55|3129.69|3120.99|3130.28|3121.58|3129.55|3120.85|25
1629047610000|2021-08-15 17:13:30|3129.27|3120.57|3126.52|3117.82|3129.27|3120.57|3126.01|3117.31|37
1629047620000|2021-08-15 17:13:40|3126.57|3117.87|3126.57|3117.87|3126.74|3118.04|3126.18|3117.48|31
1629047630000|2021-08-15 17:13:50|3126.58|3117.88|3126.34|3117.64|3126.61|3117.91|3126|3117.3|23
1629047640000|2021-08-15 17:14:00|3126.32|3117.62|3126.35|3117.65|3127.14|3118.44|3125.87|3117.17|34
1629047650000|2021-08-15 17:14:10|3126.38|3117.68|3128.03|3119.33|3128.34|3119.64|3126.27|3117.57|37
1629047660000|2021-08-15 17:14:20|3128|3119.3|3126.06|3117.36|3128.01|3119.31|3125.96|3117.26|35
1629047670000|2021-08-15 17:14:30|3126.12|3117.42|3125.33|3116.63|3126.14|3117.44|3125.17|3116.47|34
1629047680000|2021-08-15 17:14:40|3125.31|3116.61|3125.69|3116.99|3125.7|3117|3125.19|3116.49|29
1629047690000|2021-08-15 17:14:50|3125.74|3117.04|3125.35|3116.65|3125.74|3117.04|3125.11|3116.41|34
1629047700000|2021-08-15 17:15:00|3125.34|3116.64|3123.76|3115.06|3125.34|3116.64|3123.72|3115.02|29
1629047710000|2021-08-15 17:15:10|3123.72|3115.02|3123.98|3115.28|3124.03|3115.33|3123.43|3114.73|37
1629047720000|2021-08-15 17:15:20|3123.92|3115.22|3121.89|3113.19|3123.92|3115.22|3121.89|3113.19|34
1629047730000|2021-08-15 17:15:30|3121.93|3113.23|3121.49|3112.79|3122.02|3113.32|3121|3112.3|38
1629047740000|2021-08-15 17:15:40|3121.51|3112.81|3120.85|3112.15|3121.51|3112.81|3120.59|3111.89|38
1629047750000|2021-08-15 17:15:50|3120.84|3112.14|3123.4|3114.7|3123.4|3114.7|3120.76|3112.06|38
1629047760000|2021-08-15 17:16:00|3123.77|3115.07|3125.54|3116.84|3125.54|3116.84|3123.75|3115.05|30
1629047770000|2021-08-15 17:16:10|3125.78|3117.08|3125.53|3116.83|3126.23|3117.53|3124.96|3116.26|37
1629047780000|2021-08-15 17:16:20|3125.49|3116.79|3123.54|3114.84|3125.79|3117.09|3123.5|3114.8|36
1629047790000|2021-08-15 17:16:30|3123.53|3114.83|3122.31|3113.61|3123.97|3115.27|3122.31|3113.61|34
1629047800000|2021-08-15 17:16:40|3122.05|3113.35|3122.56|3113.86|3122.75|3114.05|3122.03|3113.33|37
1629047810000|2021-08-15 17:16:50|3122.55|3113.85|3122.09|3113.39|3122.58|3113.88|3122.04|3113.34|31
1629047820000|2021-08-15 17:17:00|3122.1|3113.4|3121.91|3113.21|3122.17|3113.47|3121.74|3113.04|30
1629047830000|2021-08-15 17:17:10|3121.93|3113.23|3121.43|3112.73|3121.93|3113.23|3121.34|3112.64|33
1629047840000|2021-08-15 17:17:20|3121.48|3112.78|3120.73|3112.03|3121.51|3112.81|3120.73|3112.03|31
1629047850000|2021-08-15 17:17:30|3120.71|3112.01|3120.6|3111.9|3120.86|3112.16|3120.58|3111.88|26
1629047860000|2021-08-15 17:17:40|3120.68|3111.98|3120.31|3111.61|3121.1|3112.4|3119.96|3111.26|37
1629047870000|2021-08-15 17:17:50|3120.26|3111.56|3122.47|3113.77|3122.5|3113.8|3118.91|3110.21|39
1629047880000|2021-08-15 17:18:00|3122.48|3113.78|3125.83|3117.13|3125.91|3117.21|3122.02|3113.32|36
1629047890000|2021-08-15 17:18:10|3125.93|3117.23|3125.15|3116.45|3125.95|3117.25|3125.15|3116.45|23
1629047900000|2021-08-15 17:18:20|3125.18|3116.48|3125.97|3117.27|3126.25|3117.55|3124.93|3116.23|35
1629047910000|2021-08-15 17:18:30|3125.95|3117.25|3126.62|3117.92|3126.73|3118.03|3125.95|3117.25|38
1629047920000|2021-08-15 17:18:40|3126.67|3117.97|3126.92|3118.22|3126.92|3118.22|3126.21|3117.51|36
1629047930000|2021-08-15 17:18:50|3126.93|3118.23|3126.82|3118.12|3127.07|3118.37|3126.39|3117.69|34
1629047940000|2021-08-15 17:19:00|3126.54|3117.84|3127.58|3118.88|3127.58|3118.88|3126|3117.3|36
1629047950000|2021-08-15 17:19:10|3127.61|3118.91|3127.57|3118.87|3128.03|3119.33|3127.23|3118.53|37
1629047960000|2021-08-15 17:19:20|3127.52|3118.82|3126.26|3117.56|3127.66|3118.96|3125.59|3116.89|39
1629047970000|2021-08-15 17:19:30|3126.6|3117.9|3126.93|3118.23|3127.39|3118.69|3126.6|3117.9|30
1629047980000|2021-08-15 17:19:40|3127|3118.3|3126.51|3117.81|3127|3118.3|3126.49|3117.79|22
1629047990000|2021-08-15 17:19:50|3126.55|3117.85|3126.55|3117.85|3126.68|3117.98|3126.48|3117.78|20
1629048000000|2021-08-15 17:20:00|3126.51|3117.81|3125.1|3116.4|3126.7|3118|3125.1|3116.4|39
1629048010000|2021-08-15 17:20:10|3125.05|3116.35|3121.45|3112.75|3125.05|3116.35|3121.45|3112.75|36
1629048020000|2021-08-15 17:20:20|3121.6|3112.9|3121.93|3113.23|3123.13|3114.43|3121.55|3112.85|35
1629048030000|2021-08-15 17:20:30|3121.96|3113.26|3121.85|3113.15|3122.1|3113.4|3121.79|3113.09|28
1629048040000|2021-08-15 17:20:40|3121.87|3113.17|3124.16|3115.46|3124.59|3115.89|3121.83|3113.13|34
1629048050000|2021-08-15 17:20:50|3124.25|3115.55|3124.37|3115.67|3124.44|3115.74|3123.4|3114.7|37
1629048060000|2021-08-15 17:21:00|3124.38|3115.68|3124.4|3115.7|3124.74|3116.04|3123.68|3114.98|36
1629048070000|2021-08-15 17:21:10|3124.5|3115.8|3125.66|3116.96|3125.75|3117.05|3124.37|3115.67|30
1629048080000|2021-08-15 17:21:20|3125.7|3117|3127.54|3118.84|3128.07|3119.37|3125.7|3117|33
1629048090000|2021-08-15 17:21:30|3127.51|3118.81|3127.78|3119.08|3127.86|3119.16|3127.42|3118.72|33
1629048100000|2021-08-15 17:21:40|3127.89|3119.19|3127.73|3119.03|3127.92|3119.22|3127.67|3118.97|29
1629048110000|2021-08-15 17:21:50|3127.21|3118.51|3127.22|3118.52|3127.62|3118.92|3125.73|3117.03|39
1629048120000|2021-08-15 17:22:00|3127.2|3118.5|3127.67|3118.97|3127.8|3119.1|3127.18|3118.48|31
1629048130000|2021-08-15 17:22:10|3127.62|3118.92|3126.94|3118.24|3127.75|3119.05|3126.94|3118.24|30
1629048140000|2021-08-15 17:22:20|3126.96|3118.26|3127.45|3118.75|3127.47|3118.77|3126.38|3117.68|37
1629048150000|2021-08-15 17:22:30|3127.5|3118.8|3127.58|3118.88|3127.65|3118.95|3127.19|3118.49|25
1629048160000|2021-08-15 17:22:40|3127.47|3118.77|3127.44|3118.74|3127.59|3118.89|3127.37|3118.67|25
1629048170000|2021-08-15 17:22:50|3127.45|3118.75|3127.17|3118.47|3127.48|3118.78|3127.01|3118.31|19
1629048180000|2021-08-15 17:23:00|3127.16|3118.46|3127.57|3118.87|3128.02|3119.32|3127|3118.3|28
1629048190000|2021-08-15 17:23:10|3127.59|3118.89|3128.24|3119.54|3128.53|3119.83|3127.57|3118.87|34
1629048200000|2021-08-15 17:23:20|3128.22|3119.52|3128.49|3119.79|3129.42|3120.72|3128.22|3119.52|37
1629048210000|2021-08-15 17:23:30|3128.42|3119.72|3130.65|3121.95|3131.07|3122.37|3128.39|3119.69|37
1629048220000|2021-08-15 17:23:40|3130.64|3121.94|3130.89|3122.19|3131.16|3122.46|3130.63|3121.93|33
1629048230000|2021-08-15 17:23:50|3131.18|3122.48|3130.4|3121.7|3131.33|3122.63|3130.4|3121.7|26
1629048240000|2021-08-15 17:24:00|3130.32|3121.62|3130.88|3122.18|3130.89|3122.19|3130.06|3121.36|37
1629048250000|2021-08-15 17:24:10|3130.84|3122.14|3130.85|3122.15|3131.05|3122.35|3130.62|3121.92|34
1629048260000|2021-08-15 17:24:20|3130.84|3122.14|3130.64|3121.94|3130.84|3122.14|3130.6|3121.9|22
1629048270000|2021-08-15 17:24:30|3130.63|3121.93|3130.36|3121.66|3130.64|3121.94|3130.35|3121.65|29
1629048280000|2021-08-15 17:24:40|3130.42|3121.72|3129.86|3121.16|3130.46|3121.76|3129.36|3120.66|37
1629048290000|2021-08-15 17:24:50|3130.2|3121.5|3130.33|3121.63|3130.36|3121.66|3129.89|3121.19|33
1629048300000|2021-08-15 17:25:00|3130.32|3121.62|3133.17|3124.47|3133.17|3124.47|3130.3|3121.6|38
1629048310000|2021-08-15 17:25:10|3133.16|3124.46|3132.16|3123.46|3133.16|3124.46|3132.02|3123.32|37
1629048320000|2021-08-15 17:25:20|3132.3|3123.6|3132.58|3123.88|3132.78|3124.08|3132.3|3123.6|31
1629048330000|2021-08-15 17:25:30|3132.64|3123.94|3133.75|3125.05|3133.77|3125.07|3132.64|3123.94|33
1629048340000|2021-08-15 17:25:40|3133.67|3124.97|3133.2|3124.5|3133.94|3125.24|3132.79|3124.09|37
1629048350000|2021-08-15 17:25:50|3133.15|3124.45|3134.22|3125.52|3134.22|3125.52|3132.85|3124.15|38
1629048360000|2021-08-15 17:26:00|3134.53|3125.83|3133.37|3124.67|3134.58|3125.88|3133.12|3124.42|35
1629048370000|2021-08-15 17:26:10|3133.43|3124.73|3132.65|3123.95|3133.43|3124.73|3132.26|3123.56|35
1629048380000|2021-08-15 17:26:20|3132.73|3124.03|3133.44|3124.74|3133.86|3125.16|3132.73|3124.03|33
1629048390000|2021-08-15 17:26:30|3133.39|3124.69|3133.73|3125.03|3133.79|3125.09|3133.39|3124.69|22
1629048400000|2021-08-15 17:26:40|3133.75|3125.05|3134.29|3125.59|3134.47|3125.77|3133.75|3125.05|31
1629048410000|2021-08-15 17:26:50|3134.31|3125.61|3134.03|3125.33|3134.41|3125.71|3134.03|3125.33|38
1629048420000|2021-08-15 17:27:00|3133.89|3125.19|3134.39|3125.69|3134.41|3125.71|3133.89|3125.19|32
1629048430000|2021-08-15 17:27:10|3134.32|3125.62|3134.15|3125.45|3134.32|3125.62|3133.94|3125.24|26
1629048440000|2021-08-15 17:27:20|3133.35|3124.65|3133.47|3124.77|3133.57|3124.87|3132.96|3124.26|30
1629048450000|2021-08-15 17:27:30|3133.48|3124.78|3134.61|3125.91|3134.66|3125.96|3133.48|3124.78|32
1629048460000|2021-08-15 17:27:40|3134.5|3125.8|3134.48|3125.78|3134.5|3125.8|3134.02|3125.32|28
1629048470000|2021-08-15 17:27:50|3134.42|3125.72|3134.6|3125.9|3134.64|3125.94|3134.22|3125.52|31
1629048480000|2021-08-15 17:28:00|3134.57|3125.87|3137.7|3129|3137.73|3129.03|3134.46|3125.76|38
1629048490000|2021-08-15 17:28:10|3137.62|3128.92|3137.97|3129.27|3138.3|3129.6|3137.28|3128.58|38
1629048500000|2021-08-15 17:28:20|3137.82|3129.12|3137.82|3129.12|3137.99|3129.29|3136.87|3128.17|38
1629048510000|2021-08-15 17:28:30|3137.75|3129.05|3138.42|3129.72|3138.64|3129.94|3137.59|3128.89|40
1629048520000|2021-08-15 17:28:40|3138.43|3129.73|3138.46|3129.76|3138.56|3129.86|3138.21|3129.51|38
1629048530000|2021-08-15 17:28:50|3138.36|3129.66|3145.56|3136.86|3145.96|3137.26|3138.31|3129.61|39
1629048540000|2021-08-15 17:29:00|3144.95|3136.25|3142.25|3133.55|3144.95|3136.25|3142.25|3133.55|39
1629048550000|2021-08-15 17:29:10|3142.22|3133.52|3142.71|3134.01|3142.95|3134.25|3141.81|3133.11|40
1629048560000|2021-08-15 17:29:20|3142.46|3133.76|3140.07|3131.37|3142.46|3133.76|3139.23|3130.53|38
1629048570000|2021-08-15 17:29:30|3140.06|3131.36|3141.84|3133.14|3142.09|3133.39|3140.04|3131.34|39
1629048580000|2021-08-15 17:29:40|3141.8|3133.1|3140.86|3132.16|3141.92|3133.22|3140.35|3131.65|36
1629048590000|2021-08-15 17:29:50|3141.35|3132.65|3141.85|3133.15|3142.75|3134.05|3141.32|3132.62|37
1629048600000|2021-08-15 17:30:00|3141.78|3133.08|3141.66|3132.96|3141.78|3133.08|3140.97|3132.27|37
1629048610000|2021-08-15 17:30:10|3141.82|3133.12|3144.44|3135.74|3144.56|3135.86|3141.82|3133.12|38
1629048620000|2021-08-15 17:30:20|3144.33|3135.63|3141.91|3133.21|3144.33|3135.63|3141.91|3133.21|38
1629048630000|2021-08-15 17:30:30|3141.87|3133.17|3141.76|3133.06|3142.17|3133.47|3141.27|3132.57|37
1629048640000|2021-08-15 17:30:40|3141.71|3133.01|3141.21|3132.51|3141.72|3133.02|3141.1|3132.4|36
1629048650000|2021-08-15 17:30:50|3141.2|3132.5|3141.01|3132.31|3141.2|3132.5|3140.4|3131.7|32
1629048660000|2021-08-15 17:31:00|3141.04|3132.34|3142.91|3134.21|3143.51|3134.81|3140.94|3132.24|36
1629048670000|2021-08-15 17:31:10|3142.87|3134.17|3144.62|3135.92|3144.62|3135.92|3142.83|3134.13|35
1629048680000|2021-08-15 17:31:20|3144.68|3135.98|3148.05|3139.35|3148.05|3139.35|3144.47|3135.77|35
1629048690000|2021-08-15 17:31:30|3149.55|3140.85|3150.91|3142.21|3151.17|3142.47|3149.55|3140.85|38
1629048700000|2021-08-15 17:31:40|3150.7|3142|3149.56|3140.86|3151.04|3142.34|3149.23|3140.53|37
1629048710000|2021-08-15 17:31:50|3149.99|3141.29|3149.2|3140.5|3150.34|3141.64|3148.02|3139.32|38
1629048720000|2021-08-15 17:32:00|3149.15|3140.45|3148.54|3139.84|3149.18|3140.48|3148.1|3139.4|40
1629048730000|2021-08-15 17:32:10|3148.61|3139.91|3148.25|3139.55|3148.61|3139.91|3146.82|3138.12|38
1629048740000|2021-08-15 17:32:20|3148.31|3139.61|3149.45|3140.75|3150.5|3141.8|3148.26|3139.56|38
1629048750000|2021-08-15 17:32:30|3149.04|3140.34|3150.05|3141.35|3150.28|3141.58|3148.97|3140.27|34
1629048760000|2021-08-15 17:32:40|3149.8|3141.1|3149.97|3141.27|3149.97|3141.27|3149.38|3140.68|34
1629048770000|2021-08-15 17:32:50|3149.94|3141.24|3149.61|3140.91|3149.94|3141.24|3148.46|3139.76|35
1629048780000|2021-08-15 17:33:00|3149.66|3140.96|3149.64|3140.94|3149.95|3141.25|3149.03|3140.33|37
1629048790000|2021-08-15 17:33:10|3149.63|3140.93|3148.66|3139.96|3149.63|3140.93|3148.4|3139.7|35
1629048800000|2021-08-15 17:33:20|3148.88|3140.18|3149.28|3140.58|3149.4|3140.7|3147.95|3139.25|35
1629048810000|2021-08-15 17:33:30|3149.29|3140.59|3148.12|3139.42|3149.36|3140.66|3148.04|3139.34|32
1629048820000|2021-08-15 17:33:40|3148|3139.3|3147.73|3139.03|3148.02|3139.32|3147.72|3139.02|32
1629048830000|2021-08-15 17:33:50|3147.72|3139.02|3144.77|3136.07|3147.72|3139.02|3144.77|3136.07|38
1629048840000|2021-08-15 17:34:00|3144.81|3136.11|3143.43|3134.73|3146.43|3137.73|3143.29|3134.59|40
1629048850000|2021-08-15 17:34:10|3143.55|3134.85|3146.04|3137.34|3148.49|3139.79|3143.55|3134.85|38
1629048860000|2021-08-15 17:34:20|3146.01|3137.31|3147.31|3138.61|3147.46|3138.76|3145.65|3136.95|38
1629048870000|2021-08-15 17:34:30|3147.28|3138.58|3144.8|3136.1|3148.08|3139.38|3144.8|3136.1|39
1629048880000|2021-08-15 17:34:40|3144.83|3136.13|3146.09|3137.39|3146.09|3137.39|3144.45|3135.75|40
1629048890000|2021-08-15 17:34:50|3146.21|3137.51|3147.22|3138.52|3148.03|3139.33|3146.21|3137.51|39
1629048900000|2021-08-15 17:35:00|3147.28|3138.58|3145.89|3137.19|3147.36|3138.66|3144.79|3136.09|38
1629048910000|2021-08-15 17:35:10|3145.63|3136.93|3145.59|3136.89|3145.63|3136.93|3144.49|3135.79|36
1629048920000|2021-08-15 17:35:20|3145.61|3136.91|3145.62|3136.92|3145.91|3137.21|3145.43|3136.73|33
1629048930000|2021-08-15 17:35:30|3145.63|3136.93|3145.49|3136.79|3145.78|3137.08|3144.84|3136.14|32
1629048940000|2021-08-15 17:35:40|3145.54|3136.84|3144.65|3135.95|3145.54|3136.84|3144.4|3135.7|38
1629048950000|2021-08-15 17:35:50|3144.5|3135.8|3144.21|3135.51|3144.54|3135.84|3143.86|3135.16|31
1629048960000|2021-08-15 17:36:00|3144.16|3135.46|3144.25|3135.55|3144.32|3135.62|3144|3135.3|29
1629048970000|2021-08-15 17:36:10|3144.23|3135.53|3143.35|3134.65|3144.25|3135.55|3143.35|3134.65|16
1629048980000|2021-08-15 17:36:20|3143.31|3134.61|3143.15|3134.45|3143.58|3134.88|3142.55|3133.85|38
1629048990000|2021-08-15 17:36:30|3143.08|3134.38|3142.73|3134.03|3143.29|3134.59|3142.59|3133.89|38
1629049000000|2021-08-15 17:36:40|3142.88|3134.18|3143.1|3134.4|3143.2|3134.5|3142.15|3133.45|34
1629049010000|2021-08-15 17:36:50|3143.11|3134.41|3142.46|3133.76|3143.55|3134.85|3142.31|3133.61|40
1629049020000|2021-08-15 17:37:00|3142.58|3133.88|3143.41|3134.71|3143.41|3134.71|3142.58|3133.88|38
1629049030000|2021-08-15 17:37:10|3143.54|3134.84|3143.52|3134.82|3143.55|3134.85|3142.81|3134.11|34
1629049040000|2021-08-15 17:37:20|3143.48|3134.78|3142.96|3134.26|3143.48|3134.78|3142.44|3133.74|28
1629049050000|2021-08-15 17:37:30|3142.97|3134.27|3143.54|3134.84|3143.54|3134.84|3142.97|3134.27|36
1629049060000|2021-08-15 17:37:40|3143.52|3134.82|3143.61|3134.91|3143.98|3135.28|3143.06|3134.36|31
1629049070000|2021-08-15 17:37:50|3143.6|3134.9|3145.25|3136.55|3145.25|3136.55|3143.4|3134.7|30
1629049080000|2021-08-15 17:38:00|3145.44|3136.74|3144.99|3136.29|3146.64|3137.94|3144.99|3136.29|36
1629049090000|2021-08-15 17:38:10|3144.89|3136.19|3143.88|3135.18|3144.89|3136.19|3143.26|3134.56|34
1629049100000|2021-08-15 17:38:20|3143.85|3135.15|3143.48|3134.78|3143.96|3135.26|3143.47|3134.77|35
1629049110000|2021-08-15 17:38:30|3143.47|3134.77|3143.6|3134.9|3143.66|3134.96|3143.47|3134.77|25
1629049120000|2021-08-15 17:38:40|3143.59|3134.89|3141.86|3133.16|3143.59|3134.89|3141.78|3133.08|35
1629049130000|2021-08-15 17:38:50|3141.77|3133.07|3143.18|3134.48|3143.18|3134.48|3141.29|3132.59|31
1629049140000|2021-08-15 17:39:00|3143.13|3134.43|3143.84|3135.14|3143.88|3135.18|3142.7|3134|35
1629049150000|2021-08-15 17:39:10|3143.83|3135.13|3143.61|3134.91|3143.84|3135.14|3143.52|3134.82|31
1629049160000|2021-08-15 17:39:20|3143.75|3135.05|3144.76|3136.06|3144.87|3136.17|3143.75|3135.05|35
1629049170000|2021-08-15 17:39:30|3144.78|3136.08|3146.76|3138.06|3146.76|3138.06|3144.67|3135.97|36
1629049180000|2021-08-15 17:39:40|3146.7|3138|3146.99|3138.29|3147.01|3138.31|3146.52|3137.82|33
1629049190000|2021-08-15 17:39:50|3147.6|3138.9|3146.96|3138.26|3148.26|3139.56|3146.92|3138.22|31
1629049200000|2021-08-15 17:40:00|3147.38|3138.68|3148.02|3139.32|3148.72|3140.02|3147.38|3138.68|34
1629049210000|2021-08-15 17:40:10|3148.06|3139.36|3147.5|3138.8|3148.11|3139.41|3147.36|3138.66|25
1629049220000|2021-08-15 17:40:20|3147.45|3138.75|3149.25|3140.55|3149.42|3140.72|3147.45|3138.75|33
1629049230000|2021-08-15 17:40:30|3149.34|3140.64|3148.77|3140.07|3149.34|3140.64|3148.72|3140.02|32
1629049240000|2021-08-15 17:40:40|3148.73|3140.03|3148.75|3140.05|3149.01|3140.31|3148.72|3140.02|29
1629049250000|2021-08-15 17:40:50|3148.59|3139.89|3146.78|3138.08|3148.6|3139.9|3146.78|3138.08|23
1629049260000|2021-08-15 17:41:00|3146.77|3138.07|3147.07|3138.37|3147.07|3138.37|3146.56|3137.86|36
1629049270000|2021-08-15 17:41:10|3147.39|3138.69|3147.38|3138.68|3147.48|3138.78|3147.26|3138.56|25
1629049280000|2021-08-15 17:41:20|3147.4|3138.7|3148.57|3139.87|3148.72|3140.02|3147.28|3138.58|22
1629049290000|2021-08-15 17:41:30|3148.64|3139.94|3148.55|3139.85|3148.97|3140.27|3148.46|3139.76|29
1629049300000|2021-08-15 17:41:40|3148.64|3139.94|3149.05|3140.35|3149.23|3140.53|3148.37|3139.67|34
1629049310000|2021-08-15 17:41:50|3149.12|3140.42|3148.9|3140.2|3149.37|3140.67|3148.9|3140.2|29
1629049320000|2021-08-15 17:42:00|3148.94|3140.24|3149.08|3140.38|3149.24|3140.54|3148.85|3140.15|31
1629049330000|2021-08-15 17:42:10|3149.21|3140.51|3149.32|3140.62|3149.32|3140.62|3149.13|3140.43|20
1629049340000|2021-08-15 17:42:20|3149.3|3140.6|3150.64|3141.94|3150.64|3141.94|3149.25|3140.55|29
1629049350000|2021-08-15 17:42:30|3150.65|3141.95|3151.21|3142.51|3151.3|3142.6|3150.41|3141.71|30
1629049360000|2021-08-15 17:42:40|3151.16|3142.46|3151.62|3142.92|3151.62|3142.92|3150.75|3142.05|32
1629049370000|2021-08-15 17:42:50|3151.63|3142.93|3151.7|3143|3151.86|3143.16|3151.58|3142.88|30
1629049380000|2021-08-15 17:43:00|3151.57|3142.87|3151.98|3143.28|3152.12|3143.42|3151.53|3142.83|30
1629049390000|2021-08-15 17:43:10|3152.14|3143.44|3151.1|3142.4|3152.16|3143.46|3150.16|3141.46|34
1629049400000|2021-08-15 17:43:20|3151.01|3142.31|3150.65|3141.95|3151.35|3142.65|3150.65|3141.95|33
1629049410000|2021-08-15 17:43:30|3150.64|3141.94|3151.59|3142.89|3151.59|3142.89|3150.17|3141.47|36
1629049420000|2021-08-15 17:43:40|3151.63|3142.93|3151.52|3142.82|3151.69|3142.99|3151.52|3142.82|28
1629049430000|2021-08-15 17:43:50|3151.51|3142.81|3152.76|3144.06|3152.76|3144.06|3150.84|3142.14|35
1629049440000|2021-08-15 17:44:00|3152.55|3143.85|3152.89|3144.19|3153.04|3144.34|3152.51|3143.81|34
1629049450000|2021-08-15 17:44:10|3152.95|3144.25|3152.59|3143.89|3153.05|3144.35|3152.22|3143.52|33
1629049460000|2021-08-15 17:44:20|3152.47|3143.77|3153.17|3144.47|3153.17|3144.47|3152.07|3143.37|33
1629049470000|2021-08-15 17:44:30|3152.9|3144.2|3157.49|3148.79|3158.11|3149.41|3152.9|3144.2|40
1629049480000|2021-08-15 17:44:40|3157.48|3148.78|3156.86|3148.16|3157.48|3148.78|3156.18|3147.48|37
1629049490000|2021-08-15 17:44:50|3156.82|3148.12|3155.78|3147.08|3157.52|3148.82|3155.78|3147.08|34
1629049500000|2021-08-15 17:45:00|3155.74|3147.04|3152.55|3143.85|3155.83|3147.13|3152.55|3143.85|39
1629049510000|2021-08-15 17:45:10|3152.56|3143.86|3152.73|3144.03|3152.89|3144.19|3151.82|3143.12|35
1629049520000|2021-08-15 17:45:20|3152.65|3143.95|3153.97|3145.27|3153.97|3145.27|3152.57|3143.87|33
1629049530000|2021-08-15 17:45:30|3153.87|3145.17|3156.52|3147.82|3156.55|3147.85|3153.41|3144.71|32
1629049540000|2021-08-15 17:45:40|3156.65|3147.95|3157.43|3148.73|3157.51|3148.81|3156.5|3147.8|30
1629049550000|2021-08-15 17:45:50|3157.42|3148.72|3157.97|3149.27|3157.98|3149.28|3157.37|3148.67|25
1629049560000|2021-08-15 17:46:00|3157.93|3149.23|3160.94|3152.24|3161.21|3152.51|3157.68|3148.98|32
1629049570000|2021-08-15 17:46:10|3160.85|3152.15|3159.4|3150.7|3161.1|3152.4|3159.4|3150.7|35
1629049580000|2021-08-15 17:46:20|3159.32|3150.62|3159.04|3150.34|3159.32|3150.62|3157.5|3148.8|34
1629049590000|2021-08-15 17:46:30|3159.14|3150.44|3160.45|3151.75|3162.45|3153.75|3159.14|3150.44|37
1629049600000|2021-08-15 17:46:40|3160.09|3151.39|3161.81|3153.11|3161.81|3153.11|3159.48|3150.78|35
1629049610000|2021-08-15 17:46:50|3161.84|3153.14|3162|3153.3|3162.12|3153.42|3161.52|3152.82|27
1629049620000|2021-08-15 17:47:00|3162.02|3153.32|3161.36|3152.66|3162.02|3153.32|3160.48|3151.78|35
1629049630000|2021-08-15 17:47:10|3161.34|3152.64|3161.51|3152.81|3161.51|3152.81|3160.51|3151.81|36
1629049640000|2021-08-15 17:47:20|3161.81|3153.11|3161.93|3153.23|3162|3153.3|3161.81|3153.11|25
1629049650000|2021-08-15 17:47:30|3161.95|3153.25|3162.69|3153.99|3163.54|3154.84|3161.93|3153.23|29
1629049660000|2021-08-15 17:47:40|3162.66|3153.96|3162.62|3153.92|3163.54|3154.84|3162.01|3153.31|39
1629049670000|2021-08-15 17:47:50|3162.64|3153.94|3162.48|3153.78|3162.91|3154.21|3162.03|3153.33|36
1629049680000|2021-08-15 17:48:00|3162.49|3153.79|3160.4|3151.7|3162.61|3153.91|3160.29|3151.59|38
1629049690000|2021-08-15 17:48:10|3160.43|3151.73|3163.13|3154.43|3163.29|3154.59|3159.63|3150.93|37
1629049700000|2021-08-15 17:48:20|3163.01|3154.31|3164.06|3155.36|3164.31|3155.61|3163.01|3154.31|29
1629049710000|2021-08-15 17:48:30|3163.98|3155.28|3165.36|3156.66|3165.53|3156.83|3163.48|3154.78|35
1629049720000|2021-08-15 17:48:40|3165.51|3156.81|3165.98|3157.28|3166|3157.3|3165.46|3156.76|35
1629049730000|2021-08-15 17:48:50|3166.01|3157.31|3166.42|3157.72|3166.54|3157.84|3165.75|3157.05|34
1629049740000|2021-08-15 17:49:00|3166.37|3157.67|3165.77|3157.07|3167.14|3158.44|3165.64|3156.94|37
1629049750000|2021-08-15 17:49:10|3165.91|3157.21|3165.38|3156.68|3166.88|3158.18|3165.33|3156.63|38
1629049760000|2021-08-15 17:49:20|3165.31|3156.61|3164.52|3155.82|3166.39|3157.69|3164.52|3155.82|39
1629049770000|2021-08-15 17:49:30|3164.43|3155.73|3164.57|3155.87|3165.23|3156.53|3163.57|3154.87|38
1629049780000|2021-08-15 17:49:40|3164.51|3155.81|3164.79|3156.09|3164.91|3156.21|3164.36|3155.66|34
1629049790000|2021-08-15 17:49:50|3164.78|3156.08|3164.71|3156.01|3165.03|3156.33|3164.58|3155.88|24
1629049800000|2021-08-15 17:50:00|3164.79|3156.09|3165.63|3156.93|3165.68|3156.98|3164.61|3155.91|20
1629049810000|2021-08-15 17:50:10|3165.83|3157.13|3165.7|3157|3165.83|3157.13|3165.65|3156.95|21
1629049820000|2021-08-15 17:50:20|3165.71|3157.01|3166.33|3157.63|3166.65|3157.95|3165.68|3156.98|16
1629049830000|2021-08-15 17:50:30|3166.37|3157.67|3167.05|3158.35|3167.19|3158.49|3166.27|3157.57|25
1629049840000|2021-08-15 17:50:40|3167.19|3158.49|3166.41|3157.71|3167.19|3158.49|3166.41|3157.71|26
1629049850000|2021-08-15 17:50:50|3166.06|3157.36|3165.64|3156.94|3166.06|3157.36|3165.21|3156.51|35
1629049860000|2021-08-15 17:51:00|3165.65|3156.95|3165.77|3157.07|3165.77|3157.07|3165.4|3156.7|27
1629049870000|2021-08-15 17:51:10|3165.7|3157|3165.86|3157.16|3166.21|3157.51|3165.7|3157|27
1629049880000|2021-08-15 17:51:20|3165.87|3157.17|3164.93|3156.23|3165.92|3157.22|3164.93|3156.23|23
1629049890000|2021-08-15 17:51:30|3164.92|3156.22|3165.2|3156.5|3165.38|3156.68|3164.78|3156.08|34
1629049900000|2021-08-15 17:51:40|3165.21|3156.51|3165.47|3156.77|3165.92|3157.22|3165.18|3156.48|33
1629049910000|2021-08-15 17:51:50|3165.48|3156.78|3165.87|3157.17|3165.89|3157.19|3165.41|3156.71|33
1629049920000|2021-08-15 17:52:00|3165.67|3156.97|3165.27|3156.57|3165.67|3156.97|3165.21|3156.51|25
1629049930000|2021-08-15 17:52:10|3165.28|3156.58|3164.94|3156.24|3165.28|3156.58|3164.84|3156.14|18
1629049940000|2021-08-15 17:52:20|3164.9|3156.2|3165.13|3156.43|3165.23|3156.53|3164.66|3155.96|29
1629049950000|2021-08-15 17:52:30|3165.19|3156.49|3164.47|3155.77|3165.2|3156.5|3164.47|3155.77|24
1629049960000|2021-08-15 17:52:40|3164.53|3155.83|3164.76|3156.06|3165.02|3156.32|3164.53|3155.83|27
1629049970000|2021-08-15 17:52:50|3164.77|3156.07|3164.93|3156.23|3164.94|3156.24|3164.66|3155.96|27
1629049980000|2021-08-15 17:53:00|3164.88|3156.18|3165.02|3156.32|3165.44|3156.74|3164.82|3156.12|24
1629049990000|2021-08-15 17:53:10|3165.2|3156.5|3165.87|3157.17|3166.04|3157.34|3165.01|3156.31|30
1629050000000|2021-08-15 17:53:20|3165.78|3157.08|3165.55|3156.85|3165.86|3157.16|3164.81|3156.11|33
1629050010000|2021-08-15 17:53:30|3165.45|3156.75|3166.02|3157.32|3166.34|3157.64|3165.43|3156.73|34
1629050020000|2021-08-15 17:53:40|3166.03|3157.33|3164.89|3156.19|3166.06|3157.36|3164.89|3156.19|33
1629050030000|2021-08-15 17:53:50|3164.88|3156.18|3164.9|3156.2|3165.01|3156.31|3164.14|3155.44|35
1629050040000|2021-08-15 17:54:00|3164.76|3156.06|3164.93|3156.23|3165.02|3156.32|3164.71|3156.01|31
1629050050000|2021-08-15 17:54:10|3164.97|3156.27|3164.74|3156.04|3165.05|3156.35|3164.67|3155.97|25
1629050060000|2021-08-15 17:54:20|3164.71|3156.01|3164.71|3156.01|3164.84|3156.14|3164.58|3155.88|22
1629050070000|2021-08-15 17:54:30|3164.79|3156.09|3164.97|3156.27|3165.19|3156.49|3164.68|3155.98|27
1629050080000|2021-08-15 17:54:40|3164.95|3156.25|3164.95|3156.25|3165.07|3156.37|3164.93|3156.23|23
1629050090000|2021-08-15 17:54:50|3164.99|3156.29|3164.88|3156.18|3164.99|3156.29|3164.44|3155.74|18
1629050100000|2021-08-15 17:55:00|3164.85|3156.15|3164.35|3155.65|3164.94|3156.24|3164.35|3155.65|20
1629050110000|2021-08-15 17:55:10|3164.37|3155.67|3162.85|3154.15|3164.48|3155.78|3162.85|3154.15|29
1629050120000|2021-08-15 17:55:20|3162.9|3154.2|3162.55|3153.85|3162.92|3154.22|3161.77|3153.07|38
1629050130000|2021-08-15 17:55:30|3162.5|3153.8|3164.01|3155.31|3164.01|3155.31|3162.03|3153.33|35
1629050140000|2021-08-15 17:55:40|3164.04|3155.34|3163.55|3154.85|3164.1|3155.4|3163.51|3154.81|32
1629050150000|2021-08-15 17:55:50|3163.53|3154.83|3163.57|3154.87|3164.3|3155.6|3163.47|3154.77|34
1629050160000|2021-08-15 17:56:00|3163.47|3154.77|3164.86|3156.16|3164.88|3156.18|3163.41|3154.71|29
1629050170000|2021-08-15 17:56:10|3164.87|3156.17|3164.18|3155.48|3164.87|3156.17|3163.7|3155|36
1629050180000|2021-08-15 17:56:20|3164.16|3155.46|3164.42|3155.72|3164.46|3155.76|3163.73|3155.03|35
1629050190000|2021-08-15 17:56:30|3164.14|3155.44|3164.11|3155.41|3164.42|3155.72|3164.05|3155.35|36
1629050200000|2021-08-15 17:56:40|3164.22|3155.52|3164.15|3155.45|3164.22|3155.52|3163.9|3155.2|38
1629050210000|2021-08-15 17:56:50|3164.13|3155.43|3162.16|3153.46|3164.15|3155.45|3162.16|3153.46|35
1629050220000|2021-08-15 17:57:00|3161.67|3152.97|3161.58|3152.88|3161.79|3153.09|3161.38|3152.68|33
1629050230000|2021-08-15 17:57:10|3161.59|3152.89|3162.39|3153.69|3162.55|3153.85|3161.02|3152.32|25
1629050240000|2021-08-15 17:57:20|3162.35|3153.65|3162.12|3153.42|3162.49|3153.79|3161.81|3153.11|39
1629050250000|2021-08-15 17:57:30|3162.02|3153.32|3161.52|3152.82|3162.05|3153.35|3161.27|3152.57|39
1629050260000|2021-08-15 17:57:40|3161.47|3152.77|3161.22|3152.52|3161.68|3152.98|3161.21|3152.51|33
1629050270000|2021-08-15 17:57:50|3161.21|3152.51|3163.14|3154.44|3163.27|3154.57|3161.21|3152.51|30
1629050280000|2021-08-15 17:58:00|3163.18|3154.48|3163.37|3154.67|3163.59|3154.89|3163.16|3154.46|31
1629050290000|2021-08-15 17:58:10|3163.34|3154.64|3162.53|3153.83|3163.34|3154.64|3162.38|3153.68|35
1629050300000|2021-08-15 17:58:20|3162.42|3153.72|3162.74|3154.04|3162.96|3154.26|3162.32|3153.62|36
1629050310000|2021-08-15 17:58:30|3162.7|3154|3161.53|3152.83|3162.96|3154.26|3161.53|3152.83|36
1629050320000|2021-08-15 17:58:40|3161.58|3152.88|3162.07|3153.37|3162.61|3153.91|3161.58|3152.88|34
1629050330000|2021-08-15 17:58:50|3162.09|3153.39|3162.24|3153.54|3162.8|3154.1|3162.02|3153.32|34
1629050340000|2021-08-15 17:59:00|3162.31|3153.61|3162.18|3153.48|3162.41|3153.71|3162.09|3153.39|38
1629050350000|2021-08-15 17:59:10|3162.34|3153.64|3162.63|3153.93|3162.8|3154.1|3162.23|3153.53|36
1629050360000|2021-08-15 17:59:20|3162.64|3153.94|3164.2|3155.5|3164.43|3155.73|3162.64|3153.94|37
1629050370000|2021-08-15 17:59:30|3164.42|3155.72|3164.24|3155.54|3164.42|3155.72|3164.11|3155.41|31
1629050380000|2021-08-15 17:59:40|3164.28|3155.58|3163.62|3154.92|3164.29|3155.59|3163.42|3154.72|37
1629050390000|2021-08-15 17:59:50|3163.59|3154.89|3163.13|3154.43|3164.12|3155.42|3163.06|3154.36|37
1629050400000|2021-08-15 18:00:00|3163.09|3154.39|3160.38|3151.68|3163.09|3154.39|3160.38|3151.68|36
1629050410000|2021-08-15 18:00:10|3160.33|3151.63|3160.94|3152.24|3160.94|3152.24|3158.63|3149.93|35
1629050420000|2021-08-15 18:00:20|3161.21|3152.51|3163.25|3154.55|3163.27|3154.57|3161.2|3152.5|38
1629050430000|2021-08-15 18:00:30|3163.1|3154.4|3164.81|3156.11|3164.83|3156.13|3162.93|3154.23|38
1629050440000|2021-08-15 18:00:40|3164.86|3156.16|3164.85|3156.15|3165.07|3156.37|3164.61|3155.91|37
1629050450000|2021-08-15 18:00:50|3164.92|3156.22|3166.36|3157.66|3167.21|3158.51|3164.85|3156.15|38
1629050460000|2021-08-15 18:01:00|3166.41|3157.71|3167.24|3158.54|3167.24|3158.54|3166.31|3157.61|38
1629050470000|2021-08-15 18:01:10|3167.07|3158.37|3167.53|3158.83|3167.58|3158.88|3166.75|3158.05|36
1629050480000|2021-08-15 18:01:20|3167.43|3158.73|3166.73|3158.03|3167.62|3158.92|3166.7|3158|33
1629050490000|2021-08-15 18:01:30|3166.83|3158.13|3166.91|3158.21|3167.22|3158.52|3166.35|3157.65|36
1629050500000|2021-08-15 18:01:40|3166.82|3158.12|3167.36|3158.66|3167.36|3158.66|3166.82|3158.12|37
1629050510000|2021-08-15 18:01:50|3167.44|3158.74|3168.35|3159.65|3168.46|3159.76|3167.44|3158.74|35
1629050520000|2021-08-15 18:02:00|3168.36|3159.66|3168.33|3159.63|3168.75|3160.05|3168.07|3159.37|29
1629050530000|2021-08-15 18:02:10|3168.56|3159.86|3169.26|3160.56|3169.47|3160.77|3168.3|3159.6|33
1629050540000|2021-08-15 18:02:20|3169.3|3160.6|3168.34|3159.64|3169.7|3161|3168.34|3159.64|37
1629050550000|2021-08-15 18:02:30|3168.4|3159.7|3169.8|3161.1|3169.82|3161.12|3168.39|3159.69|38
1629050560000|2021-08-15 18:02:40|3170.45|3161.75|3169.93|3161.23|3170.5|3161.8|3169.79|3161.09|40
1629050570000|2021-08-15 18:02:50|3169.96|3161.26|3169.95|3161.25|3170.21|3161.51|3169.71|3161.01|36
1629050580000|2021-08-15 18:03:00|3170.42|3161.72|3171.02|3162.32|3171.02|3162.32|3169.96|3161.26|35
1629050590000|2021-08-15 18:03:10|3171.05|3162.35|3170.54|3161.84|3171.15|3162.45|3170.44|3161.74|33
1629050600000|2021-08-15 18:03:20|3170.53|3161.83|3171.04|3162.34|3171.12|3162.42|3170.53|3161.83|35
1629050610000|2021-08-15 18:03:30|3171.06|3162.36|3170.9|3162.2|3171.31|3162.61|3170.79|3162.09|38
1629050620000|2021-08-15 18:03:40|3170.95|3162.25|3171.05|3162.35|3171.23|3162.53|3170.21|3161.51|38
1629050630000|2021-08-15 18:03:50|3171.27|3162.57|3171.08|3162.38|3171.27|3162.57|3170.88|3162.18|34
1629050640000|2021-08-15 18:04:00|3171.07|3162.37|3171.06|3162.36|3171.3|3162.6|3170.89|3162.19|35
1629050650000|2021-08-15 18:04:10|3171.05|3162.35|3171.07|3162.37|3171.27|3162.57|3170.69|3161.99|39
1629050660000|2021-08-15 18:04:20|3171.05|3162.35|3171.25|3162.55|3171.25|3162.55|3170.01|3161.31|36
1629050670000|2021-08-15 18:04:30|3171.4|3162.7|3171.29|3162.59|3171.5|3162.8|3170.95|3162.25|32
1629050680000|2021-08-15 18:04:40|3171.39|3162.69|3171.73|3163.03|3171.88|3163.18|3170.9|3162.2|34
1629050690000|2021-08-15 18:04:50|3171.72|3163.02|3171.65|3162.95|3171.85|3163.15|3171.43|3162.73|31
1629050700000|2021-08-15 18:05:00|3171.77|3163.07|3172.05|3163.35|3172.17|3163.47|3171.63|3162.93|30
1629050710000|2021-08-15 18:05:10|3172.01|3163.31|3172.76|3164.06|3172.87|3164.17|3171.79|3163.09|29
1629050720000|2021-08-15 18:05:20|3172.85|3164.15|3172.97|3164.27|3173.25|3164.55|3172.8|3164.1|30
1629050730000|2021-08-15 18:05:30|3172.98|3164.28|3173.09|3164.39|3173.3|3164.6|3172.96|3164.26|26
1629050740000|2021-08-15 18:05:40|3173.11|3164.41|3173.26|3164.56|3173.26|3164.56|3172.86|3164.16|32
1629050750000|2021-08-15 18:05:50|3173.2|3164.5|3173.27|3164.57|3173.41|3164.71|3172.99|3164.29|31
1629050760000|2021-08-15 18:06:00|3173.26|3164.56|3172.77|3164.07|3173.76|3165.06|3172.74|3164.04|32
1629050770000|2021-08-15 18:06:10|3172.59|3163.89|3173.23|3164.53|3173.38|3164.68|3172.37|3163.67|37
1629050780000|2021-08-15 18:06:20|3173.24|3164.54|3171.42|3162.72|3173.89|3165.19|3171.42|3162.72|33
1629050790000|2021-08-15 18:06:30|3171.4|3162.7|3171.01|3162.31|3171.4|3162.7|3170.67|3161.97|39
1629050800000|2021-08-15 18:06:40|3171.03|3162.33|3167.14|3158.44|3171.46|3162.76|3167.05|3158.35|40
1629050810000|2021-08-15 18:06:50|3167.3|3158.6|3166.23|3157.53|3167.3|3158.6|3165.64|3156.94|37
1629050820000|2021-08-15 18:07:00|3166.06|3157.36|3167.29|3158.59|3167.29|3158.59|3165.63|3156.93|37
1629050830000|2021-08-15 18:07:10|3167.44|3158.74|3167.29|3158.59|3167.94|3159.24|3167.08|3158.38|32
1629050840000|2021-08-15 18:07:20|3167.25|3158.55|3167.54|3158.84|3167.91|3159.21|3166.69|3157.99|39
1629050850000|2021-08-15 18:07:30|3167.83|3159.13|3167.3|3158.6|3167.83|3159.13|3166.47|3157.77|38
1629050860000|2021-08-15 18:07:40|3167.29|3158.59|3167.02|3158.32|3167.99|3159.29|3166.88|3158.18|35
1629050870000|2021-08-15 18:07:50|3167.16|3158.46|3167.22|3158.52|3167.32|3158.62|3167.07|3158.37|35
1629050880000|2021-08-15 18:08:00|3167.25|3158.55|3167.47|3158.77|3168.15|3159.45|3167.19|3158.49|32
1629050890000|2021-08-15 18:08:10|3167.5|3158.8|3167.64|3158.94|3167.9|3159.2|3167.38|3158.68|33
1629050900000|2021-08-15 18:08:20|3167.62|3158.92|3167.51|3158.81|3167.85|3159.15|3167.35|3158.65|35
1629050910000|2021-08-15 18:08:30|3167.48|3158.78|3167.66|3158.96|3167.7|3159|3167.03|3158.33|31
1629050920000|2021-08-15 18:08:40|3167.69|3158.99|3168.61|3159.91|3168.74|3160.04|3167.54|3158.84|32
1629050930000|2021-08-15 18:08:50|3168.6|3159.9|3169.7|3161|3169.9|3161.2|3168.46|3159.76|39
1629050940000|2021-08-15 18:09:00|3169.71|3161.01|3169.36|3160.66|3169.92|3161.22|3169.31|3160.61|35
1629050950000|2021-08-15 18:09:10|3169.34|3160.64|3170|3161.3|3170|3161.3|3169.34|3160.64|31
1629050960000|2021-08-15 18:09:20|3170.1|3161.4|3169.49|3160.79|3170.1|3161.4|3169.33|3160.63|27
1629050970000|2021-08-15 18:09:30|3169.5|3160.8|3170.51|3161.81|3170.58|3161.88|3169.35|3160.65|33
1629050980000|2021-08-15 18:09:40|3170.55|3161.85|3171.81|3163.11|3172.01|3163.31|3170.55|3161.85|34
1629050990000|2021-08-15 18:09:50|3171.91|3163.21|3172.19|3163.49|3172.22|3163.52|3171.75|3163.05|28
1629051000000|2021-08-15 18:10:00|3172.17|3163.47|3172.49|3163.79|3173.08|3164.38|3172.13|3163.43|33
1629051010000|2021-08-15 18:10:10|3172.52|3163.82|3172.66|3163.96|3172.71|3164.01|3172.44|3163.74|32
1629051020000|2021-08-15 18:10:20|3172.65|3163.95|3172.15|3163.45|3172.83|3164.13|3172.15|3163.45|32
1629051030000|2021-08-15 18:10:30|3172.18|3163.48|3171.81|3163.11|3172.73|3164.03|3171.81|3163.11|37
1629051040000|2021-08-15 18:10:40|3171.68|3162.98|3172.72|3164.02|3172.97|3164.27|3171.57|3162.87|36
1629051050000|2021-08-15 18:10:50|3172.75|3164.05|3173.1|3164.4|3173.17|3164.47|3172.6|3163.9|37
1629051060000|2021-08-15 18:11:00|3173.05|3164.35|3173.01|3164.31|3173.12|3164.42|3172.39|3163.69|37
1629051070000|2021-08-15 18:11:10|3173.02|3164.32|3173.22|3164.52|3173.34|3164.64|3172.67|3163.97|32
1629051080000|2021-08-15 18:11:20|3173.24|3164.54|3173.62|3164.92|3173.65|3164.95|3173.1|3164.4|34
1629051090000|2021-08-15 18:11:30|3173.6|3164.9|3173.56|3164.86|3173.61|3164.91|3172.75|3164.05|34
1629051100000|2021-08-15 18:11:40|3173.47|3164.77|3173.64|3164.94|3174.1|3165.4|3173.36|3164.66|30
1629051110000|2021-08-15 18:11:50|3173.65|3164.95|3173.55|3164.85|3173.68|3164.98|3173.54|3164.84|13
1629051120000|2021-08-15 18:12:00|3173.56|3164.86|3173.37|3164.67|3173.61|3164.91|3173.37|3164.67|21
1629051130000|2021-08-15 18:12:10|3173.52|3164.82|3173.49|3164.79|3173.53|3164.83|3173.27|3164.57|22
1629051140000|2021-08-15 18:12:20|3173.27|3164.57|3173.56|3164.86|3173.6|3164.9|3172.92|3164.22|25
1629051150000|2021-08-15 18:12:30|3173.3|3164.6|3172.79|3164.09|3173.56|3164.86|3172.74|3164.04|25
1629051160000|2021-08-15 18:12:40|3172.78|3164.08|3172.68|3163.98|3172.79|3164.09|3172.4|3163.7|31
1629051170000|2021-08-15 18:12:50|3172.85|3164.15|3173.67|3164.97|3173.74|3165.04|3172.65|3163.95|31
1629051180000|2021-08-15 18:13:00|3173.6|3164.9|3173.45|3164.75|3173.68|3164.98|3173.07|3164.37|30
1629051190000|2021-08-15 18:13:10|3173.32|3164.62|3173.96|3165.26|3174.05|3165.35|3173.32|3164.62|33
1629051200000|2021-08-15 18:13:20|3174.07|3165.37|3173.81|3165.11|3174.21|3165.51|3173.81|3165.11|33
1629051210000|2021-08-15 18:13:30|3173.82|3165.12|3174.19|3165.49|3174.35|3165.65|3173.82|3165.12|33
1629051220000|2021-08-15 18:13:40|3174.29|3165.59|3174.2|3165.5|3174.34|3165.64|3173.75|3165.05|31
1629051230000|2021-08-15 18:13:50|3174.27|3165.57|3173.8|3165.1|3174.32|3165.62|3173.8|3165.1|35
1629051240000|2021-08-15 18:14:00|3173.67|3164.97|3173.72|3165.02|3173.89|3165.19|3172.9|3164.2|34
1629051250000|2021-08-15 18:14:10|3173.71|3165.01|3174.74|3166.04|3174.74|3166.04|3173.49|3164.79|32
1629051260000|2021-08-15 18:14:20|3174.68|3165.98|3174.33|3165.63|3174.72|3166.02|3174.21|3165.51|32
1629051270000|2021-08-15 18:14:30|3174.34|3165.64|3174.31|3165.61|3174.39|3165.69|3174.1|3165.4|32
1629051280000|2021-08-15 18:14:40|3174.18|3165.48|3174.85|3166.15|3174.9|3166.2|3174.17|3165.47|30
1629051290000|2021-08-15 18:14:50|3174.87|3166.17|3174.96|3166.26|3175|3166.3|3174.36|3165.66|33
1629051300000|2021-08-15 18:15:00|3175.02|3166.32|3174.82|3166.12|3175.26|3166.56|3174.65|3165.95|26
1629051310000|2021-08-15 18:15:10|3174.74|3166.04|3174.72|3166.02|3175.15|3166.45|3174.09|3165.39|32
1629051320000|2021-08-15 18:15:20|3174.71|3166.01|3174.34|3165.64|3175.28|3166.58|3174.34|3165.64|33
1629051330000|2021-08-15 18:15:30|3174.35|3165.65|3174.35|3165.65|3174.92|3166.22|3174.08|3165.38|33
1629051340000|2021-08-15 18:15:40|3174.26|3165.56|3172.6|3163.9|3174.3|3165.6|3172.6|3163.9|32
1629051350000|2021-08-15 18:15:50|3172.59|3163.89|3171.99|3163.29|3172.85|3164.15|3171.72|3163.02|36
1629051360000|2021-08-15 18:16:00|3172|3163.3|3174.31|3165.61|3174.37|3165.67|3172|3163.3|35
1629051370000|2021-08-15 18:16:10|3174.27|3165.57|3173.66|3164.96|3174.36|3165.66|3173.43|3164.73|30
1629051380000|2021-08-15 18:16:20|3173.58|3164.88|3174.49|3165.79|3174.52|3165.82|3173.57|3164.87|35
1629051390000|2021-08-15 18:16:30|3174.53|3165.83|3174.22|3165.52|3174.57|3165.87|3174.19|3165.49|37
1629051400000|2021-08-15 18:16:40|3174.26|3165.56|3174.08|3165.38|3174.3|3165.6|3173.26|3164.56|27
1629051410000|2021-08-15 18:16:50|3174.05|3165.35|3174.27|3165.57|3174.44|3165.74|3174.05|3165.35|25
1629051420000|2021-08-15 18:17:00|3174.28|3165.58|3173.64|3164.94|3174.39|3165.69|3173.37|3164.67|30
1629051430000|2021-08-15 18:17:10|3173.66|3164.96|3174.16|3165.46|3174.23|3165.53|3173.66|3164.96|36
1629051440000|2021-08-15 18:17:20|3174.14|3165.44|3173.93|3165.23|3174.14|3165.44|3173.49|3164.79|29
1629051450000|2021-08-15 18:17:30|3173.96|3165.26|3173.55|3164.85|3174.05|3165.35|3173.55|3164.85|24
1629051460000|2021-08-15 18:17:40|3173.68|3164.98|3173.71|3165.01|3173.86|3165.16|3172.78|3164.08|35
1629051470000|2021-08-15 18:17:50|3173.69|3164.99|3172.41|3163.71|3173.7|3165|3172.41|3163.71|37
1629051480000|2021-08-15 18:18:00|3172.44|3163.74|3172.6|3163.9|3172.66|3163.96|3172.28|3163.58|36
1629051490000|2021-08-15 18:18:10|3172.59|3163.89|3172.7|3164|3172.73|3164.03|3172.37|3163.67|31
1629051500000|2021-08-15 18:18:20|3172.58|3163.88|3172.13|3163.43|3172.58|3163.88|3172.11|3163.41|33
1629051510000|2021-08-15 18:18:30|3172.07|3163.37|3171.72|3163.02|3172.26|3163.56|3171.72|3163.02|27
1629051520000|2021-08-15 18:18:40|3171.78|3163.08|3171.82|3163.12|3172.22|3163.52|3171.75|3163.05|35
1629051530000|2021-08-15 18:18:50|3171.77|3163.07|3171.93|3163.23|3172.06|3163.36|3171.72|3163.02|33
1629051540000|2021-08-15 18:19:00|3171.87|3163.17|3172.11|3163.41|3172.35|3163.65|3171.85|3163.15|30
1629051550000|2021-08-15 18:19:10|3172.1|3163.4|3172.3|3163.6|3172.36|3163.66|3172.01|3163.31|33
1629051560000|2021-08-15 18:19:20|3172.29|3163.59|3172.18|3163.48|3172.57|3163.87|3172.08|3163.38|35
1629051570000|2021-08-15 18:19:30|3172.19|3163.49|3172.06|3163.36|3172.19|3163.49|3171.94|3163.24|29
1629051580000|2021-08-15 18:19:40|3172.31|3163.61|3172.33|3163.63|3172.34|3163.64|3171.91|3163.21|32
1629051590000|2021-08-15 18:19:50|3172.32|3163.62|3172.72|3164.02|3172.72|3164.02|3172.32|3163.62|20
1629051600000|2021-08-15 18:20:00|3173.14|3164.44|3173.54|3164.84|3174.29|3165.59|3173.14|3164.44|35
1629051610000|2021-08-15 18:20:10|3173.61|3164.91|3174.84|3166.14|3175.13|3166.43|3173.5|3164.8|32
1629051620000|2021-08-15 18:20:20|3174.87|3166.17|3174.33|3165.63|3175.1|3166.4|3174.33|3165.63|30
1629051630000|2021-08-15 18:20:30|3174.35|3165.65|3174.28|3165.58|3174.97|3166.27|3174.28|3165.58|30
1629051640000|2021-08-15 18:20:40|3174.24|3165.54|3174.5|3165.8|3174.74|3166.04|3174.23|3165.53|27
1629051650000|2021-08-15 18:20:50|3174.48|3165.78|3173.2|3164.5|3174.58|3165.88|3173.2|3164.5|33
1629051660000|2021-08-15 18:21:00|3173.18|3164.48|3173.19|3164.49|3173.24|3164.54|3173.1|3164.4|25
1629051670000|2021-08-15 18:21:10|3173.16|3164.46|3173.08|3164.38|3173.87|3165.17|3173.05|3164.35|35
1629051680000|2021-08-15 18:21:20|3173.15|3164.45|3172.7|3164|3173.36|3164.66|3172.64|3163.94|29
1629051690000|2021-08-15 18:21:30|3172.64|3163.94|3172.55|3163.85|3172.72|3164.02|3172.32|3163.62|24
1629051700000|2021-08-15 18:21:40|3172.56|3163.86|3172.66|3163.96|3173.06|3164.36|3172.56|3163.86|19
1629051710000|2021-08-15 18:21:50|3172.62|3163.92|3172.04|3163.34|3172.62|3163.92|3172.03|3163.33|21
1629051720000|2021-08-15 18:22:00|3172.06|3163.36|3169.89|3161.19|3172.09|3163.39|3169.75|3161.05|34
1629051730000|2021-08-15 18:22:10|3169.88|3161.18|3167.59|3158.89|3169.88|3161.18|3167.06|3158.36|36
1629051740000|2021-08-15 18:22:20|3167.63|3158.93|3168.9|3160.2|3169.08|3160.38|3167.62|3158.92|35
1629051750000|2021-08-15 18:22:30|3168.89|3160.19|3168.88|3160.18|3168.93|3160.23|3168.6|3159.9|34
1629051760000|2021-08-15 18:22:40|3168.85|3160.15|3168.56|3159.86|3168.89|3160.19|3168.13|3159.43|36
1629051770000|2021-08-15 18:22:50|3168.55|3159.85|3168.38|3159.68|3168.78|3160.08|3168.26|3159.56|35
1629051780000|2021-08-15 18:23:00|3168.58|3159.88|3170.68|3161.98|3171|3162.3|3168.44|3159.74|36
1629051790000|2021-08-15 18:23:10|3170.67|3161.97|3170.87|3162.17|3171.16|3162.46|3170.58|3161.88|31
1629051800000|2021-08-15 18:23:20|3170.91|3162.21|3169.81|3161.11|3170.92|3162.22|3169.81|3161.11|36
1629051810000|2021-08-15 18:23:30|3169.98|3161.28|3170.8|3162.1|3170.89|3162.19|3169.98|3161.28|32
1629051820000|2021-08-15 18:23:40|3170.84|3162.14|3170.34|3161.64|3170.86|3162.16|3170.19|3161.49|32
1629051830000|2021-08-15 18:23:50|3170.35|3161.65|3170.4|3161.7|3170.47|3161.77|3170.35|3161.65|10
1629051840000|2021-08-15 18:24:00|3170.45|3161.75|3171.37|3162.67|3171.46|3162.76|3170.37|3161.67|29
1629051850000|2021-08-15 18:24:10|3171.38|3162.68|3172.02|3163.32|3172.02|3163.32|3171.25|3162.55|29
1629051860000|2021-08-15 18:24:20|3172.03|3163.33|3171.81|3163.11|3172.39|3163.69|3171.43|3162.73|32
1629051870000|2021-08-15 18:24:30|3171.83|3163.13|3171.78|3163.08|3171.98|3163.28|3171.72|3163.02|21
1629051880000|2021-08-15 18:24:40|3171.72|3163.02|3172.2|3163.5|3172.32|3163.62|3171.1|3162.4|33
1629051890000|2021-08-15 18:24:50|3172.25|3163.55|3172.38|3163.68|3172.64|3163.94|3172.18|3163.48|35
1629051900000|2021-08-15 18:25:00|3172.39|3163.69|3173.39|3164.69|3173.39|3164.69|3172.17|3163.47|30
1629051910000|2021-08-15 18:25:10|3173.49|3164.79|3173.67|3164.97|3174.01|3165.31|3173.48|3164.78|24
1629051920000|2021-08-15 18:25:20|3173.63|3164.93|3173.56|3164.86|3173.9|3165.2|3173.52|3164.82|32
1629051930000|2021-08-15 18:25:30|3173.58|3164.88|3173.39|3164.69|3173.69|3164.99|3173.35|3164.65|26
1629051940000|2021-08-15 18:25:40|3173.18|3164.48|3173.53|3164.83|3173.93|3165.23|3173.14|3164.44|33
1629051950000|2021-08-15 18:25:50|3173.56|3164.86|3173.42|3164.72|3173.7|3165|3173.37|3164.67|35
1629051960000|2021-08-15 18:26:00|3173.39|3164.69|3172.97|3164.27|3173.53|3164.83|3172.89|3164.19|33
1629051970000|2021-08-15 18:26:10|3172.96|3164.26|3171.36|3162.66|3172.97|3164.27|3171.36|3162.66|28
1629051980000|2021-08-15 18:26:20|3171.35|3162.65|3171.67|3162.97|3172.18|3163.48|3171.28|3162.58|39
1629051990000|2021-08-15 18:26:30|3171.79|3163.09|3171.9|3163.2|3171.97|3163.27|3171.27|3162.57|38
1629052000000|2021-08-15 18:26:40|3171.86|3163.16|3171.12|3162.42|3171.86|3163.16|3170.94|3162.24|35
1629052010000|2021-08-15 18:26:50|3171.16|3162.46|3171.91|3163.21|3172|3163.3|3171.13|3162.43|26
1629052020000|2021-08-15 18:27:00|3172|3163.3|3171.11|3162.41|3172.19|3163.49|3171.11|3162.41|29
1629052030000|2021-08-15 18:27:10|3171.06|3162.36|3172.06|3163.36|3172.2|3163.5|3170.94|3162.24|25
1629052040000|2021-08-15 18:27:20|3172.27|3163.57|3171.74|3163.04|3172.27|3163.57|3171.49|3162.79|31
1629052050000|2021-08-15 18:27:30|3171.65|3162.95|3173.22|3164.52|3173.47|3164.77|3171.53|3162.83|27
1629052060000|2021-08-15 18:27:40|3173.48|3164.78|3173.74|3165.04|3173.85|3165.15|3173.36|3164.66|12
1629052070000|2021-08-15 18:27:50|3173.77|3165.07|3173.51|3164.81|3173.77|3165.07|3173.21|3164.51|34
1629052080000|2021-08-15 18:28:00|3173.58|3164.88|3173.68|3164.98|3173.69|3164.99|3173.48|3164.78|26
1629052090000|2021-08-15 18:28:10|3173.69|3164.99|3173.32|3164.62|3173.84|3165.14|3173.15|3164.45|29
1629052100000|2021-08-15 18:28:20|3173.3|3164.6|3173.21|3164.51|3173.34|3164.64|3173.16|3164.46|27
1629052110000|2021-08-15 18:28:30|3173.26|3164.56|3171.82|3163.12|3173.26|3164.56|3171.82|3163.12|28
1629052120000|2021-08-15 18:28:40|3171.77|3163.07|3172.15|3163.45|3172.16|3163.46|3171.77|3163.07|32
1629052130000|2021-08-15 18:28:50|3172.18|3163.48|3172.18|3163.48|3172.36|3163.66|3172.1|3163.4|32
1629052140000|2021-08-15 18:29:00|3172.2|3163.5|3172.34|3163.64|3172.34|3163.64|3172|3163.3|29
1629052150000|2021-08-15 18:29:10|3172.33|3163.63|3172.53|3163.83|3172.87|3164.17|3171.53|3162.83|36
1629052160000|2021-08-15 18:29:20|3172.63|3163.93|3172.24|3163.54|3172.8|3164.1|3171.99|3163.29|27
1629052170000|2021-08-15 18:29:30|3172.29|3163.59|3172.25|3163.55|3172.41|3163.71|3171.93|3163.23|36
1629052180000|2021-08-15 18:29:40|3172.22|3163.52|3172.2|3163.5|3172.36|3163.66|3172.02|3163.32|22
1629052190000|2021-08-15 18:29:50|3172.03|3163.33|3172.36|3163.66|3172.51|3163.81|3172.03|3163.33|34
1629052200000|2021-08-15 18:30:00|3172.35|3163.65|3171.32|3162.62|3172.53|3163.83|3171.32|3162.62|24
1629052210000|2021-08-15 18:30:10|3171.29|3162.59|3170.92|3162.22|3171.76|3163.06|3170.75|3162.05|34
1629052220000|2021-08-15 18:30:20|3170.74|3162.04|3169.85|3161.15|3170.8|3162.1|3169.82|3161.12|36
1629052230000|2021-08-15 18:30:30|3169.84|3161.14|3167.77|3159.07|3169.86|3161.16|3167.36|3158.66|38
1629052240000|2021-08-15 18:30:40|3167.79|3159.09|3168.18|3159.48|3168.44|3159.74|3167.63|3158.93|37
1629052250000|2021-08-15 18:30:50|3168.2|3159.5|3168.65|3159.95|3168.98|3160.28|3168.08|3159.38|36
1629052260000|2021-08-15 18:31:00|3168.7|3160|3166.7|3158|3168.7|3160|3166.59|3157.89|38
1629052270000|2021-08-15 18:31:10|3166.66|3157.96|3166.63|3157.93|3166.8|3158.1|3166.2|3157.5|30
1629052280000|2021-08-15 18:31:20|3166.74|3158.04|3166.15|3157.45|3166.96|3158.26|3166|3157.3|37
1629052290000|2021-08-15 18:31:30|3166.12|3157.42|3163.71|3155.01|3166.14|3157.44|3162.83|3154.13|38
1629052300000|2021-08-15 18:31:40|3163.87|3155.17|3162.8|3154.1|3164.1|3155.4|3162.7|3154|31
1629052310000|2021-08-15 18:31:50|3162.81|3154.11|3163.18|3154.48|3164.02|3155.32|3162.76|3154.06|39
1629052320000|2021-08-15 18:32:00|3163.23|3154.53|3163.27|3154.57|3164.61|3155.91|3163.19|3154.49|36
1629052330000|2021-08-15 18:32:10|3163.18|3154.48|3162.66|3153.96|3163.18|3154.48|3162.32|3153.62|32
1629052340000|2021-08-15 18:32:20|3162.73|3154.03|3162.56|3153.86|3162.81|3154.11|3162|3153.3|34
1629052350000|2021-08-15 18:32:30|3162.6|3153.9|3162.49|3153.79|3162.67|3153.97|3162.27|3153.57|33
1629052360000|2021-08-15 18:32:40|3162.51|3153.81|3162.6|3153.9|3162.87|3154.17|3162.5|3153.8|31
1629052370000|2021-08-15 18:32:50|3162.61|3153.91|3164.21|3155.51|3164.44|3155.74|3162.47|3153.77|35
1629052380000|2021-08-15 18:33:00|3164.14|3155.44|3165.86|3157.16|3165.87|3157.17|3163.69|3154.99|36
1629052390000|2021-08-15 18:33:10|3165.76|3157.06|3164.91|3156.21|3165.8|3157.1|3164.39|3155.69|36
1629052400000|2021-08-15 18:33:20|3164.83|3156.13|3165.61|3156.91|3165.79|3157.09|3164.83|3156.13|36
1629052410000|2021-08-15 18:33:30|3165.5|3156.8|3164.84|3156.14|3165.5|3156.8|3164.84|3156.14|34
1629052420000|2021-08-15 18:33:40|3164.82|3156.12|3164.61|3155.91|3165.1|3156.4|3164.59|3155.89|31
1629052430000|2021-08-15 18:33:50|3164.64|3155.94|3164.53|3155.83|3164.64|3155.94|3164.48|3155.78|29
1629052440000|2021-08-15 18:34:00|3164.54|3155.84|3163.39|3154.69|3164.66|3155.96|3163.39|3154.69|30
1629052450000|2021-08-15 18:34:10|3163.27|3154.57|3162.76|3154.06|3163.68|3154.98|3162.76|3154.06|31
1629052460000|2021-08-15 18:34:20|3162.79|3154.09|3162.83|3154.13|3162.83|3154.13|3162.53|3153.83|30
1629052470000|2021-08-15 18:34:30|3162.85|3154.15|3162.63|3153.93|3162.87|3154.17|3162.4|3153.7|33
1629052480000|2021-08-15 18:34:40|3162.61|3153.91|3161.58|3152.88|3162.65|3153.95|3161.58|3152.88|36
1629052490000|2021-08-15 18:34:50|3161.57|3152.87|3162.45|3153.75|3162.71|3154.01|3161.57|3152.87|33
1629052500000|2021-08-15 18:35:00|3162.54|3153.84|3164.48|3155.78|3164.59|3155.89|3162.54|3153.84|28
1629052510000|2021-08-15 18:35:10|3164.57|3155.87|3166.67|3157.97|3166.67|3157.97|3164.51|3155.81|33
1629052520000|2021-08-15 18:35:20|3166.65|3157.95|3166.89|3158.19|3167.66|3158.96|3166.36|3157.66|34
1629052530000|2021-08-15 18:35:30|3166.77|3158.07|3167.39|3158.69|3167.93|3159.23|3166.77|3158.07|39
1629052540000|2021-08-15 18:35:40|3167.41|3158.71|3168.46|3159.76|3169.11|3160.41|3167.41|3158.71|38
1629052550000|2021-08-15 18:35:50|3168.44|3159.74|3168.31|3159.61|3168.65|3159.95|3168.2|3159.5|33
1629052560000|2021-08-15 18:36:00|3168.29|3159.59|3166.5|3157.8|3168.29|3159.59|3166.5|3157.8|36
1629052570000|2021-08-15 18:36:10|3166.28|3157.58|3165.52|3156.82|3166.3|3157.6|3165.25|3156.55|27
1629052580000|2021-08-15 18:36:20|3165.6|3156.9|3164.65|3155.95|3166.29|3157.59|3164.65|3155.95|33
1629052590000|2021-08-15 18:36:30|3164.67|3155.97|3164.62|3155.92|3165.67|3156.97|3164.62|3155.92|34
1629052600000|2021-08-15 18:36:40|3164.66|3155.96|3164.78|3156.08|3164.89|3156.19|3164.62|3155.92|34
1629052610000|2021-08-15 18:36:50|3164.76|3156.06|3165.18|3156.48|3165.64|3156.94|3164.69|3155.99|35
1629052620000|2021-08-15 18:37:00|3165.01|3156.31|3165.47|3156.77|3165.53|3156.83|3164.97|3156.27|35
1629052630000|2021-08-15 18:37:10|3165.48|3156.78|3164.51|3155.81|3165.48|3156.78|3164.47|3155.77|30
1629052640000|2021-08-15 18:37:20|3164.6|3155.9|3164.08|3155.38|3164.6|3155.9|3164.03|3155.33|33
1629052650000|2021-08-15 18:37:30|3163.95|3155.25|3164.28|3155.58|3164.35|3155.65|3163.95|3155.25|22
1629052660000|2021-08-15 18:37:40|3164.3|3155.6|3164.17|3155.47|3164.35|3155.65|3163.99|3155.29|20
1629052670000|2021-08-15 18:37:50|3164.06|3155.36|3163.99|3155.29|3164.19|3155.49|3163.97|3155.27|19
1629052680000|2021-08-15 18:38:00|3164.02|3155.32|3163.72|3155.02|3164.04|3155.34|3163.69|3154.99|20
1629052690000|2021-08-15 18:38:10|3163.71|3155.01|3164.44|3155.74|3164.46|3155.76|3163.71|3155.01|17
1629052700000|2021-08-15 18:38:20|3164.15|3155.45|3163.75|3155.05|3164.15|3155.45|3163.38|3154.68|29
1629052710000|2021-08-15 18:38:30|3163.74|3155.04|3163.25|3154.55|3163.75|3155.05|3161.93|3153.23|34
1629052720000|2021-08-15 18:38:40|3163.49|3154.79|3163.05|3154.35|3163.76|3155.06|3162.94|3154.24|38
1629052730000|2021-08-15 18:38:50|3163.06|3154.36|3163.08|3154.38|3163.1|3154.4|3162.98|3154.28|19
1629052740000|2021-08-15 18:39:00|3163.04|3154.34|3163.03|3154.33|3163.09|3154.39|3162.96|3154.26|16
1629052750000|2021-08-15 18:39:10|3163.3|3154.6|3163.28|3154.58|3163.58|3154.88|3162.6|3153.9|36
1629052760000|2021-08-15 18:39:20|3162.98|3154.28|3162.9|3154.2|3163.02|3154.32|3162.78|3154.08|20
1629052770000|2021-08-15 18:39:30|3162.92|3154.22|3160.04|3151.34|3162.92|3154.22|3160.04|3151.34|33
1629052780000|2021-08-15 18:39:40|3160.06|3151.36|3161.73|3153.03|3161.73|3153.03|3157.7|3149|31
1629052790000|2021-08-15 18:39:50|3161.89|3153.19|3165.05|3156.35|3165.09|3156.39|3161.89|3153.19|37
1629052800000|2021-08-15 18:40:00|3165.03|3156.33|3166.71|3158.01|3167.91|3159.21|3165.02|3156.32|37
1629052810000|2021-08-15 18:40:10|3166.84|3158.14|3167.19|3158.49|3167.83|3159.13|3166.15|3157.45|38
1629052820000|2021-08-15 18:40:20|3167.17|3158.47|3165.24|3156.54|3167.33|3158.63|3165.14|3156.44|33
1629052830000|2021-08-15 18:40:30|3165.22|3156.52|3162.25|3153.55|3165.28|3156.58|3162.25|3153.55|38
1629052840000|2021-08-15 18:40:40|3162.27|3153.57|3161.4|3152.7|3162.47|3153.77|3161.25|3152.55|39
1629052850000|2021-08-15 18:40:50|3161.39|3152.69|3166.77|3158.07|3166.77|3158.07|3159.57|3150.87|36
1629052860000|2021-08-15 18:41:00|3167.12|3158.42|3166.82|3158.12|3167.49|3158.79|3165.86|3157.16|38
1629052870000|2021-08-15 18:41:10|3167.45|3158.75|3169.35|3160.65|3169.58|3160.88|3167.32|3158.62|39
1629052880000|2021-08-15 18:41:20|3169.43|3160.73|3169.46|3160.76|3169.56|3160.86|3168.69|3159.99|39
1629052890000|2021-08-15 18:41:30|3169.39|3160.69|3171.77|3163.07|3172.11|3163.41|3169.39|3160.69|39
1629052900000|2021-08-15 18:41:40|3171.66|3162.96|3171.74|3163.04|3172.15|3163.45|3170.5|3161.8|39
1629052910000|2021-08-15 18:41:50|3171.83|3163.13|3172.67|3163.97|3173.44|3164.74|3171.83|3163.13|37
1629052920000|2021-08-15 18:42:00|3172.71|3164.01|3171.21|3162.51|3172.71|3164.01|3171.19|3162.49|37
1629052930000|2021-08-15 18:42:10|3171|3162.3|3171.78|3163.08|3172.42|3163.72|3171|3162.3|36
1629052940000|2021-08-15 18:42:20|3171.79|3163.09|3172.31|3163.61|3172.32|3163.62|3171.11|3162.41|31
1629052950000|2021-08-15 18:42:30|3172.46|3163.76|3171.4|3162.7|3172.46|3163.76|3171.2|3162.5|31
1629052960000|2021-08-15 18:42:40|3171.09|3162.39|3169.33|3160.63|3171.09|3162.39|3169.31|3160.61|34
1629052970000|2021-08-15 18:42:50|3169.31|3160.61|3169.16|3160.46|3169.36|3160.66|3168.85|3160.15|30
1629052980000|2021-08-15 18:43:00|3169.19|3160.49|3169.98|3161.28|3170.5|3161.8|3169.09|3160.39|27
1629052990000|2021-08-15 18:43:10|3169.99|3161.29|3168.73|3160.03|3170.3|3161.6|3168.73|3160.03|35
1629053000000|2021-08-15 18:43:20|3168.03|3159.33|3166.95|3158.25|3168.42|3159.72|3166.95|3158.25|32
1629053010000|2021-08-15 18:43:30|3166.96|3158.26|3166.23|3157.53|3167.1|3158.4|3166.19|3157.49|30
1629053020000|2021-08-15 18:43:40|3166.19|3157.49|3166.52|3157.82|3166.6|3157.9|3166.18|3157.48|27
1629053030000|2021-08-15 18:43:50|3166.33|3157.63|3166.1|3157.4|3167.1|3158.4|3165.68|3156.98|37
1629053040000|2021-08-15 18:44:00|3166.04|3157.34|3166.16|3157.46|3166.38|3157.68|3166.04|3157.34|27
1629053050000|2021-08-15 18:44:10|3166.18|3157.48|3171.68|3162.98|3172.02|3163.32|3166.09|3157.39|29
1629053060000|2021-08-15 18:44:20|3172.05|3163.35|3173.2|3164.5|3174.25|3165.55|3172.05|3163.35|38
1629053070000|2021-08-15 18:44:30|3173.27|3164.57|3173.7|3165|3174.82|3166.12|3173.27|3164.57|38
1629053080000|2021-08-15 18:44:40|3173.72|3165.02|3171.84|3163.14|3173.72|3165.02|3171.77|3163.07|35
1629053090000|2021-08-15 18:44:50|3171.39|3162.69|3173.1|3164.4|3173.57|3164.87|3171.39|3162.69|31
1629053100000|2021-08-15 18:45:00|3172.69|3163.99|3171.29|3162.59|3172.69|3163.99|3170.79|3162.09|39
1629053110000|2021-08-15 18:45:10|3171.28|3162.58|3171|3162.3|3171.5|3162.8|3170.87|3162.17|35
1629053120000|2021-08-15 18:45:20|3171.13|3162.43|3171.21|3162.51|3171.5|3162.8|3170.22|3161.52|35
1629053130000|2021-08-15 18:45:30|3171.06|3162.36|3170.6|3161.9|3171.28|3162.58|3170.57|3161.87|30
1629053140000|2021-08-15 18:45:40|3170.57|3161.87|3170.59|3161.89|3170.66|3161.96|3170.56|3161.86|17
1629053150000|2021-08-15 18:45:50|3170.52|3161.82|3168.84|3160.14|3170.53|3161.83|3168.79|3160.09|29
1629053160000|2021-08-15 18:46:00|3168.91|3160.21|3168.84|3160.14|3169.14|3160.44|3168.62|3159.92|24
1629053170000|2021-08-15 18:46:10|3168.8|3160.1|3168.82|3160.12|3169.65|3160.95|3168.55|3159.85|32
1629053180000|2021-08-15 18:46:20|3168.83|3160.13|3168.12|3159.42|3169.8|3161.1|3168.12|3159.42|34
1629053190000|2021-08-15 18:46:30|3168.02|3159.32|3168.16|3159.46|3168.75|3160.05|3168.02|3159.32|34
1629053200000|2021-08-15 18:46:40|3168.11|3159.41|3167.33|3158.63|3168.11|3159.41|3167.33|3158.63|29
1629053210000|2021-08-15 18:46:50|3167.32|3158.62|3168.37|3159.67|3168.44|3159.74|3167.26|3158.56|30
1629053220000|2021-08-15 18:47:00|3168.35|3159.65|3167.25|3158.55|3168.35|3159.65|3167.06|3158.36|35
1629053230000|2021-08-15 18:47:10|3167.27|3158.57|3167.3|3158.6|3167.46|3158.76|3167.27|3158.57|19
1629053240000|2021-08-15 18:47:20|3167.26|3158.56|3167.27|3158.57|3167.45|3158.75|3167.21|3158.51|29
1629053250000|2021-08-15 18:47:30|3167.29|3158.59|3167.98|3159.28|3168.02|3159.32|3167.29|3158.59|29
1629053260000|2021-08-15 18:47:40|3167.96|3159.26|3167.58|3158.88|3167.96|3159.26|3167.57|3158.87|24
1629053270000|2021-08-15 18:47:50|3167.57|3158.87|3169.07|3160.37|3169.15|3160.45|3167.48|3158.78|18
1629053280000|2021-08-15 18:48:00|3169.37|3160.67|3168.76|3160.06|3169.37|3160.67|3168.6|3159.9|23
1629053290000|2021-08-15 18:48:10|3168.77|3160.07|3168.47|3159.77|3168.77|3160.07|3168.15|3159.45|34
1629053300000|2021-08-15 18:48:20|3168.49|3159.79|3167.59|3158.89|3169.09|3160.39|3167.48|3158.78|38
1629053310000|2021-08-15 18:48:30|3167.62|3158.92|3167.54|3158.84|3167.67|3158.97|3167.53|3158.83|29
1629053320000|2021-08-15 18:48:40|3167.56|3158.86|3166.61|3157.91|3167.57|3158.87|3166.61|3157.91|34
1629053330000|2021-08-15 18:48:50|3166.55|3157.85|3167.68|3158.98|3168.03|3159.33|3166.54|3157.84|34
1629053340000|2021-08-15 18:49:00|3167.62|3158.92|3167.7|3159|3168.01|3159.31|3167.4|3158.7|36
1629053350000|2021-08-15 18:49:10|3167.83|3159.13|3167.41|3158.71|3167.92|3159.22|3167.35|3158.65|33
1629053360000|2021-08-15 18:49:20|3167.42|3158.72|3166.68|3157.98|3167.5|3158.8|3166.68|3157.98|31
1629053370000|2021-08-15 18:49:30|3166.81|3158.11|3166.9|3158.2|3166.95|3158.25|3166.7|3158|30
1629053380000|2021-08-15 18:49:40|3166.85|3158.15|3166.95|3158.25|3166.99|3158.29|3166.84|3158.14|25
1629053390000|2021-08-15 18:49:50|3167.18|3158.48|3167.27|3158.57|3167.36|3158.66|3167.18|3158.48|25
1629053400000|2021-08-15 18:50:00|3167.28|3158.58|3167.75|3159.05|3167.9|3159.2|3167.28|3158.58|28
1629053410000|2021-08-15 18:50:10|3167.77|3159.07|3167.9|3159.2|3168.01|3159.31|3167.73|3159.03|24
1629053420000|2021-08-15 18:50:20|3167.88|3159.18|3167.71|3159.01|3168|3159.3|3167.6|3158.9|28
1629053430000|2021-08-15 18:50:30|3167.74|3159.04|3169.27|3160.57|3169.27|3160.57|3167.74|3159.04|34
1629053440000|2021-08-15 18:50:40|3169.26|3160.56|3170.45|3161.75|3170.53|3161.83|3169.08|3160.38|30
1629053450000|2021-08-15 18:50:50|3170.41|3161.71|3170.6|3161.9|3170.95|3162.25|3170.41|3161.71|36
1629053460000|2021-08-15 18:51:00|3170.56|3161.86|3170.69|3161.99|3170.9|3162.2|3170.32|3161.62|38
1629053470000|2021-08-15 18:51:10|3170.64|3161.94|3172.96|3164.26|3173.17|3164.47|3170.64|3161.94|32
1629053480000|2021-08-15 18:51:20|3172.98|3164.28|3173.42|3164.72|3173.42|3164.72|3172.58|3163.88|37
1629053490000|2021-08-15 18:51:30|3173.35|3164.65|3173.74|3165.04|3173.86|3165.16|3173.34|3164.64|32
1629053500000|2021-08-15 18:51:40|3173.8|3165.1|3173.41|3164.71|3173.83|3165.13|3173.1|3164.4|39
1629053510000|2021-08-15 18:51:50|3173.4|3164.7|3173.86|3165.16|3173.91|3165.21|3173.4|3164.7|27
1629053520000|2021-08-15 18:52:00|3173.89|3165.19|3172.56|3163.86|3173.98|3165.28|3172.56|3163.86|30
1629053530000|2021-08-15 18:52:10|3172.57|3163.87|3172.64|3163.94|3173.04|3164.34|3172.49|3163.79|36
1629053540000|2021-08-15 18:52:20|3172.61|3163.91|3172.15|3163.45|3172.67|3163.97|3171.9|3163.2|33
1629053550000|2021-08-15 18:52:30|3172.13|3163.43|3173.33|3164.63|3173.33|3164.63|3172.03|3163.33|34
1629053560000|2021-08-15 18:52:40|3173.3|3164.6|3173.36|3164.66|3173.37|3164.67|3173.04|3164.34|31
1629053570000|2021-08-15 18:52:50|3173.35|3164.65|3173.37|3164.67|3173.5|3164.8|3173.3|3164.6|29
1629053580000|2021-08-15 18:53:00|3173.23|3164.53|3174.47|3165.77|3174.72|3166.02|3172.94|3164.24|36
1629053590000|2021-08-15 18:53:10|3174.68|3165.98|3175.72|3167.02|3175.81|3167.11|3174.68|3165.98|27
1629053600000|2021-08-15 18:53:20|3175.78|3167.08|3176.3|3167.6|3177.06|3168.36|3175.69|3166.99|34
1629053610000|2021-08-15 18:53:30|3176.18|3167.48|3176.02|3167.32|3176.18|3167.48|3175.46|3166.76|35
1629053620000|2021-08-15 18:53:40|3176|3167.3|3175.79|3167.09|3176.13|3167.43|3175.79|3167.09|23
1629053630000|2021-08-15 18:53:50|3175.8|3167.1|3176.25|3167.55|3176.42|3167.72|3175.49|3166.79|39
1629053640000|2021-08-15 18:54:00|3176.04|3167.34|3177.24|3168.54|3177.27|3168.57|3175.94|3167.24|30
1629053650000|2021-08-15 18:54:10|3177.25|3168.55|3177.46|3168.76|3177.67|3168.97|3176.91|3168.21|31
1629053660000|2021-08-15 18:54:20|3177.12|3168.42|3178.23|3169.53|3178.3|3169.6|3176.84|3168.14|36
1629053670000|2021-08-15 18:54:30|3178.36|3169.66|3178.7|3170|3178.9|3170.2|3178.21|3169.51|24
1629053680000|2021-08-15 18:54:40|3178.72|3170.02|3179.18|3170.48|3179.31|3170.61|3178.72|3170.02|32
1629053690000|2021-08-15 18:54:50|3179.16|3170.46|3180.47|3171.77|3180.47|3171.77|3179.16|3170.46|27
1629053700000|2021-08-15 18:55:00|3180.42|3171.72|3181.1|3172.4|3181.12|3172.42|3180.37|3171.67|33
1629053710000|2021-08-15 18:55:10|3181.12|3172.42|3181.13|3172.43|3181.69|3172.99|3180.87|3172.17|30
1629053720000|2021-08-15 18:55:20|3181.11|3172.41|3179.99|3171.29|3181.11|3172.41|3179.91|3171.21|35
1629053730000|2021-08-15 18:55:30|3179.96|3171.26|3180.14|3171.44|3180.2|3171.5|3179.45|3170.75|35
1629053740000|2021-08-15 18:55:40|3180|3171.3|3180.01|3171.31|3180.11|3171.41|3179.62|3170.92|28
1629053750000|2021-08-15 18:55:50|3180|3171.3|3180|3171.3|3180.12|3171.42|3179.84|3171.14|32
1629053760000|2021-08-15 18:56:00|3180.01|3171.31|3179.3|3170.6|3180.01|3171.31|3179.16|3170.46|28
1629053770000|2021-08-15 18:56:10|3179.33|3170.63|3179.2|3170.5|3179.35|3170.65|3179.2|3170.5|18
1629053780000|2021-08-15 18:56:20|3179.21|3170.51|3179.13|3170.43|3179.29|3170.59|3179.11|3170.41|11
1629053790000|2021-08-15 18:56:30|3179.08|3170.38|3179.1|3170.4|3179.15|3170.45|3179.08|3170.38|25
1629053800000|2021-08-15 18:56:40|3179.12|3170.42|3178.2|3169.5|3179.13|3170.43|3178.18|3169.48|24
1629053810000|2021-08-15 18:56:50|3178.24|3169.54|3178.41|3169.71|3178.41|3169.71|3178.04|3169.34|38
1629053820000|2021-08-15 18:57:00|3178.39|3169.69|3178.57|3169.87|3178.66|3169.96|3178.26|3169.56|33
1629053830000|2021-08-15 18:57:10|3178.64|3169.94|3178.59|3169.89|3178.65|3169.95|3178.57|3169.87|24
1629053840000|2021-08-15 18:57:20|3178.56|3169.86|3179.02|3170.32|3179.04|3170.34|3178.53|3169.83|25
1629053850000|2021-08-15 18:57:30|3178.99|3170.29|3179.47|3170.77|3179.61|3170.91|3178.97|3170.27|20
1629053860000|2021-08-15 18:57:40|3179.51|3170.81|3188.58|3179.88|3188.59|3179.89|3179.51|3170.81|36
1629053870000|2021-08-15 18:57:50|3188.48|3179.78|3186.58|3177.88|3189.71|3181.01|3186.49|3177.79|37
1629053880000|2021-08-15 18:58:00|3185.92|3177.22|3187.08|3178.38|3187.11|3178.41|3185.62|3176.92|37
1629053890000|2021-08-15 18:58:10|3187.17|3178.47|3185.16|3176.46|3187.17|3178.47|3185.16|3176.46|35
1629053900000|2021-08-15 18:58:20|3184.87|3176.17|3186.27|3177.57|3186.36|3177.66|3183.98|3175.28|38
1629053910000|2021-08-15 18:58:30|3186.24|3177.54|3186.57|3177.87|3186.65|3177.95|3185.46|3176.76|28
1629053920000|2021-08-15 18:58:40|3186.54|3177.84|3186.9|3178.2|3187.23|3178.53|3185.25|3176.55|35
1629053930000|2021-08-15 18:58:50|3186.72|3178.02|3196.35|3187.65|3197.44|3188.74|3186.67|3177.97|40
1629053940000|2021-08-15 18:59:00|3195.82|3187.12|3192.98|3184.28|3197.53|3188.83|3192.98|3184.28|39
1629053950000|2021-08-15 18:59:10|3192.87|3184.17|3191.23|3182.53|3192.87|3184.17|3190.65|3181.95|39
1629053960000|2021-08-15 18:59:20|3191.18|3182.48|3195.37|3186.67|3195.93|3187.23|3191.18|3182.48|38
1629053970000|2021-08-15 18:59:30|3195.39|3186.69|3196.52|3187.82|3196.52|3187.82|3194.76|3186.06|40
1629053980000|2021-08-15 18:59:40|3196.54|3187.84|3196.99|3188.29|3197.41|3188.71|3196.11|3187.41|37
1629053990000|2021-08-15 18:59:50|3197.61|3188.91|3196.51|3187.81|3198.05|3189.35|3196.51|3187.81|37
1629054000000|2021-08-15 19:00:00|3196.32|3187.62|3197.97|3189.27|3198.85|3190.15|3196.28|3187.58|26
1629054010000|2021-08-15 19:00:10|3197.95|3189.25|3196.6|3187.9|3198.45|3189.75|3196.54|3187.84|33
1629054020000|2021-08-15 19:00:20|3196.55|3187.85|3195.39|3186.69|3196.6|3187.9|3195.39|3186.69|39
1629054030000|2021-08-15 19:00:30|3195.24|3186.54|3196.14|3187.44|3196.63|3187.93|3195.1|3186.4|39
1629054040000|2021-08-15 19:00:40|3196.11|3187.41|3214.47|3205.77|3214.47|3205.77|3195.51|3186.81|40
1629054050000|2021-08-15 19:00:50|3215.29|3206.59|3214.64|3205.94|3215.29|3206.59|3213.29|3204.59|40
1629054060000|2021-08-15 19:01:00|3214.84|3206.14|3214.42|3205.72|3217.27|3208.57|3214.38|3205.68|39
1629054070000|2021-08-15 19:01:10|3214.41|3205.71|3210.2|3201.5|3214.41|3205.71|3209.49|3200.79|40
1629054080000|2021-08-15 19:01:20|3209.96|3201.26|3206.87|3198.17|3209.96|3201.26|3206.87|3198.17|38
1629054090000|2021-08-15 19:01:30|3206.95|3198.25|3205.78|3197.08|3207.57|3198.87|3205.78|3197.08|39
1629054100000|2021-08-15 19:01:40|3205.67|3196.97|3203.41|3194.71|3205.68|3196.98|3203.31|3194.61|38
1629054110000|2021-08-15 19:01:50|3201.97|3193.27|3201.6|3192.9|3202.08|3193.38|3201.6|3192.9|31
1629054120000|2021-08-15 19:02:00|3202.22|3193.52|3202.21|3193.51|3202.81|3194.11|3202.17|3193.47|38
1629054130000|2021-08-15 19:02:10|3202.23|3193.53|3201.83|3193.13|3202.42|3193.72|3201.81|3193.11|36
1629054140000|2021-08-15 19:02:20|3201.85|3193.15|3201.03|3192.33|3201.99|3193.29|3200.88|3192.18|34
1629054150000|2021-08-15 19:02:30|3200.83|3192.13|3199.31|3190.61|3200.83|3192.13|3199.3|3190.6|34
1629054160000|2021-08-15 19:02:40|3199.3|3190.6|3198.23|3189.53|3199.3|3190.6|3198.23|3189.53|34
1629054170000|2021-08-15 19:02:50|3198.09|3189.39|3198.43|3189.73|3199.28|3190.58|3197.58|3188.88|38
1629054180000|2021-08-15 19:03:00|3198.39|3189.69|3199.87|3191.17|3199.97|3191.27|3198.29|3189.59|38
1629054190000|2021-08-15 19:03:10|3199.83|3191.13|3199.99|3191.29|3200.23|3191.53|3199.36|3190.66|40
1629054200000|2021-08-15 19:03:20|3199.83|3191.13|3199.24|3190.54|3199.94|3191.24|3199.22|3190.52|36
1629054210000|2021-08-15 19:03:30|3199.25|3190.55|3198.8|3190.1|3199.25|3190.55|3198.66|3189.96|30
1629054220000|2021-08-15 19:03:40|3198.73|3190.03|3197.84|3189.14|3198.74|3190.04|3197.84|3189.14|32
1629054230000|2021-08-15 19:03:50|3197.86|3189.16|3197.15|3188.45|3198.42|3189.72|3197|3188.3|39
1629054240000|2021-08-15 19:04:00|3197.28|3188.58|3198.29|3189.59|3198.3|3189.6|3197.28|3188.58|38
1629054250000|2021-08-15 19:04:10|3198.27|3189.57|3197.6|3188.9|3198.57|3189.87|3197.6|3188.9|35
1629054260000|2021-08-15 19:04:20|3197.62|3188.92|3197.42|3188.72|3197.68|3188.98|3197.17|3188.47|37
1629054270000|2021-08-15 19:04:30|3197.32|3188.62|3197.01|3188.31|3197.32|3188.62|3196.84|3188.14|31
1629054280000|2021-08-15 19:04:40|3197.03|3188.33|3196.33|3187.63|3197.07|3188.37|3196.33|3187.63|33
1629054290000|2021-08-15 19:04:50|3196.22|3187.52|3196.61|3187.91|3196.61|3187.91|3195.97|3187.27|35
1629054300000|2021-08-15 19:05:00|3196.56|3187.86|3197.93|3189.23|3198.5|3189.8|3196.56|3187.86|40
1629054310000|2021-08-15 19:05:10|3198.11|3189.41|3196.88|3188.18|3198.11|3189.41|3196.86|3188.16|36
1629054320000|2021-08-15 19:05:20|3196.85|3188.15|3194.1|3185.4|3196.85|3188.15|3194.1|3185.4|40
1629054330000|2021-08-15 19:05:30|3193.98|3185.28|3193.36|3184.66|3194.05|3185.35|3193.36|3184.66|38
1629054340000|2021-08-15 19:05:40|3193.37|3184.67|3192.69|3183.99|3193.37|3184.67|3192.66|3183.96|36
1629054350000|2021-08-15 19:05:50|3192.7|3184|3192.42|3183.72|3192.74|3184.04|3192.32|3183.62|34
1629054360000|2021-08-15 19:06:00|3192.43|3183.73|3192.94|3184.24|3194.37|3185.67|3192.43|3183.73|39
1629054370000|2021-08-15 19:06:10|3192.74|3184.04|3191.45|3182.75|3192.75|3184.05|3191.43|3182.73|33
1629054380000|2021-08-15 19:06:20|3191.44|3182.74|3191.79|3183.09|3191.82|3183.12|3190.29|3181.59|35
1629054390000|2021-08-15 19:06:30|3191.83|3183.13|3191.99|3183.29|3192.34|3183.64|3191.83|3183.13|34
1629054400000|2021-08-15 19:06:40|3191.97|3183.27|3190.66|3181.96|3192|3183.3|3190.66|3181.96|36
1629054410000|2021-08-15 19:06:50|3190.63|3181.93|3189.62|3180.92|3190.63|3181.93|3189.45|3180.75|33
1629054420000|2021-08-15 19:07:00|3189.63|3180.93|3190.5|3181.8|3191.45|3182.75|3189.63|3180.93|38
1629054430000|2021-08-15 19:07:10|3190.37|3181.67|3190.35|3181.65|3190.37|3181.67|3189.81|3181.11|38
1629054440000|2021-08-15 19:07:20|3190.34|3181.64|3189.83|3181.13|3190.34|3181.64|3189.82|3181.12|32
1629054450000|2021-08-15 19:07:30|3189.86|3181.16|3188.2|3179.5|3189.88|3181.18|3188.15|3179.45|34
1629054460000|2021-08-15 19:07:40|3188.19|3179.49|3188.25|3179.55|3188.27|3179.57|3188.14|3179.44|25
1629054470000|2021-08-15 19:07:50|3188.23|3179.53|3187.63|3178.93|3188.47|3179.77|3187.63|3178.93|37
1629054480000|2021-08-15 19:08:00|3187.65|3178.95|3187.06|3178.36|3187.86|3179.16|3187.05|3178.35|35
1629054490000|2021-08-15 19:08:10|3187.07|3178.37|3186.44|3177.74|3187.16|3178.46|3186.39|3177.69|32
1629054500000|2021-08-15 19:08:20|3186.35|3177.65|3187.05|3178.35|3187.07|3178.37|3186.28|3177.58|36
1629054510000|2021-08-15 19:08:30|3187.06|3178.36|3186.57|3177.87|3187.74|3179.04|3186.47|3177.77|35
1629054520000|2021-08-15 19:08:40|3186.53|3177.83|3186.63|3177.93|3186.75|3178.05|3186.47|3177.77|33
1629054530000|2021-08-15 19:08:50|3186.61|3177.91|3186.3|3177.6|3186.76|3178.06|3186.16|3177.46|35
1629054540000|2021-08-15 19:09:00|3186.31|3177.61|3188.19|3179.49|3188.2|3179.5|3186.1|3177.4|31
1629054550000|2021-08-15 19:09:10|3188.18|3179.48|3187.23|3178.53|3188.28|3179.58|3186.74|3178.04|38
1629054560000|2021-08-15 19:09:20|3187.22|3178.52|3186.6|3177.9|3187.43|3178.73|3186.58|3177.88|37
1629054570000|2021-08-15 19:09:30|3186.61|3177.91|3186.83|3178.13|3186.83|3178.13|3186.44|3177.74|29
1629054580000|2021-08-15 19:09:40|3187.03|3178.33|3186.47|3177.77|3187.3|3178.6|3186.19|3177.49|36
1629054590000|2021-08-15 19:09:50|3186.45|3177.75|3186.24|3177.54|3186.79|3178.09|3186.11|3177.41|36
1629054600000|2021-08-15 19:10:00|3186.23|3177.53|3186.04|3177.34|3186.47|3177.77|3186.04|3177.34|34
1629054610000|2021-08-15 19:10:10|3185.75|3177.05|3185.39|3176.69|3185.75|3177.05|3184.61|3175.91|33
1629054620000|2021-08-15 19:10:20|3185.4|3176.7|3185.26|3176.56|3185.63|3176.93|3185.26|3176.56|35
1629054630000|2021-08-15 19:10:30|3185.29|3176.59|3185.62|3176.92|3185.81|3177.11|3185.26|3176.56|29
1629054640000|2021-08-15 19:10:40|3185.65|3176.95|3185.78|3177.08|3186.4|3177.7|3185.58|3176.88|32
1629054650000|2021-08-15 19:10:50|3185.83|3177.13|3185.78|3177.08|3185.97|3177.27|3185.78|3177.08|32
1629054660000|2021-08-15 19:11:00|3185.81|3177.11|3184.69|3175.99|3185.81|3177.11|3184.69|3175.99|27
1629054670000|2021-08-15 19:11:10|3184.6|3175.9|3183.55|3174.85|3184.6|3175.9|3183.55|3174.85|26
1629054680000|2021-08-15 19:11:20|3183.56|3174.86|3183.22|3174.52|3183.6|3174.9|3183.21|3174.51|32
1629054690000|2021-08-15 19:11:30|3183.17|3174.47|3181.94|3173.24|3183.37|3174.67|3181.82|3173.12|20
1629054700000|2021-08-15 19:11:40|3181.79|3173.09|3181.14|3172.44|3181.79|3173.09|3180.85|3172.15|36
1629054710000|2021-08-15 19:11:50|3181.29|3172.59|3179.78|3171.08|3181.64|3172.94|3179.78|3171.08|31
1629054720000|2021-08-15 19:12:00|3179.8|3171.1|3179.63|3170.93|3180.42|3171.72|3179.63|3170.93|35
1629054730000|2021-08-15 19:12:10|3179.66|3170.96|3180.71|3172.01|3180.71|3172.01|3179.47|3170.77|40
1629054740000|2021-08-15 19:12:20|3181.52|3172.82|3181.77|3173.07|3182.05|3173.35|3181.25|3172.55|34
1629054750000|2021-08-15 19:12:30|3181.8|3173.1|3182.3|3173.6|3182.3|3173.6|3181.56|3172.86|34
1629054760000|2021-08-15 19:12:40|3182.43|3173.73|3182.32|3173.62|3182.76|3174.06|3182.24|3173.54|33
1629054770000|2021-08-15 19:12:50|3182.52|3173.82|3183.09|3174.39|3183.32|3174.62|3182.33|3173.63|32
1629054780000|2021-08-15 19:13:00|3183.08|3174.38|3183.31|3174.61|3183.76|3175.06|3183.02|3174.32|35
1629054790000|2021-08-15 19:13:10|3183.36|3174.66|3182.56|3173.86|3183.61|3174.91|3182.5|3173.8|37
1629054800000|2021-08-15 19:13:20|3182.52|3173.82|3182.9|3174.2|3182.91|3174.21|3181.29|3172.59|37
1629054810000|2021-08-15 19:13:30|3182.93|3174.23|3182.48|3173.78|3182.93|3174.23|3181.78|3173.08|36
1629054820000|2021-08-15 19:13:40|3182.38|3173.68|3182.2|3173.5|3182.46|3173.76|3182.15|3173.45|32
1629054830000|2021-08-15 19:13:50|3182.18|3173.48|3182.44|3173.74|3182.51|3173.81|3182.14|3173.44|33
1629054840000|2021-08-15 19:14:00|3182.43|3173.73|3182.35|3173.65|3182.43|3173.73|3182.19|3173.49|37
1629054850000|2021-08-15 19:14:10|3182.32|3173.62|3181.01|3172.31|3182.39|3173.69|3180.91|3172.21|35
1629054860000|2021-08-15 19:14:20|3180.82|3172.12|3179.98|3171.28|3180.82|3172.12|3179.94|3171.24|32
1629054870000|2021-08-15 19:14:30|3180|3171.3|3179.99|3171.29|3180.03|3171.33|3179.83|3171.13|35
1629054880000|2021-08-15 19:14:40|3180.06|3171.36|3181.48|3172.78|3181.91|3173.21|3179.95|3171.25|38
1629054890000|2021-08-15 19:14:50|3181.32|3172.62|3183.1|3174.4|3183.1|3174.4|3181.29|3172.59|28
1629054900000|2021-08-15 19:15:00|3183.25|3174.55|3182.67|3173.97|3183.66|3174.96|3182.63|3173.93|27
1629054910000|2021-08-15 19:15:10|3182.64|3173.94|3181.77|3173.07|3183.64|3174.94|3181.76|3173.06|37
1629054920000|2021-08-15 19:15:20|3181.76|3173.06|3180.85|3172.15|3181.82|3173.12|3180.6|3171.9|37
1629054930000|2021-08-15 19:15:30|3180.87|3172.17|3179.88|3171.18|3180.95|3172.25|3179.82|3171.12|29
1629054940000|2021-08-15 19:15:40|3179.93|3171.23|3180.29|3171.59|3180.29|3171.59|3179.71|3171.01|35
1629054950000|2021-08-15 19:15:50|3180.26|3171.56|3179.79|3171.09|3180.26|3171.56|3179.74|3171.04|37
1629054960000|2021-08-15 19:16:00|3179.78|3171.08|3179.82|3171.12|3179.98|3171.28|3179.12|3170.42|28
1629054970000|2021-08-15 19:16:10|3179.92|3171.22|3178.92|3170.22|3179.92|3171.22|3178.92|3170.22|20
1629054980000|2021-08-15 19:16:20|3178.95|3170.25|3178.07|3169.37|3178.97|3170.27|3178.03|3169.33|28
1629054990000|2021-08-15 19:16:30|3178.06|3169.36|3177.03|3168.33|3178.22|3169.52|3177.01|3168.31|24
1629055000000|2021-08-15 19:16:40|3177.04|3168.34|3177.15|3168.45|3177.47|3168.77|3177.01|3168.31|35
1629055010000|2021-08-15 19:16:50|3177.19|3168.49|3177.08|3168.38|3177.21|3168.51|3176.68|3167.98|27
1629055020000|2021-08-15 19:17:00|3177.1|3168.4|3177.23|3168.53|3178.32|3169.62|3177.1|3168.4|32
1629055030000|2021-08-15 19:17:10|3177.17|3168.47|3176.58|3167.88|3177.17|3168.47|3176.48|3167.78|36
1629055040000|2021-08-15 19:17:20|3176.63|3167.93|3178.07|3169.37|3178.07|3169.37|3176.63|3167.93|30
1629055050000|2021-08-15 19:17:30|3178.17|3169.47|3178.74|3170.04|3179.3|3170.6|3178.1|3169.4|37
1629055060000|2021-08-15 19:17:40|3178.72|3170.02|3178.98|3170.28|3179.22|3170.52|3178.71|3170.01|34
1629055070000|2021-08-15 19:17:50|3179.01|3170.31|3183.57|3174.87|3183.78|3175.08|3179.01|3170.31|35
1629055080000|2021-08-15 19:18:00|3183.61|3174.91|3183.86|3175.16|3184.15|3175.45|3183.26|3174.56|33
1629055090000|2021-08-15 19:18:10|3184.1|3175.4|3184.52|3175.82|3184.52|3175.82|3183.9|3175.2|35
1629055100000|2021-08-15 19:18:20|3184.49|3175.79|3181.24|3172.54|3184.49|3175.79|3181.24|3172.54|38
1629055110000|2021-08-15 19:18:30|3181.22|3172.52|3181.09|3172.39|3181.22|3172.52|3180.29|3171.59|39
1629055120000|2021-08-15 19:18:40|3180.96|3172.26|3180.97|3172.27|3181.53|3172.83|3180.67|3171.97|36
1629055130000|2021-08-15 19:18:50|3180.93|3172.23|3180.54|3171.84|3180.93|3172.23|3180.05|3171.35|34
1629055140000|2021-08-15 19:19:00|3180.57|3171.87|3180.71|3172.01|3181.24|3172.54|3179.82|3171.12|36
1629055150000|2021-08-15 19:19:10|3180.73|3172.03|3180.94|3172.24|3181.07|3172.37|3180.73|3172.03|20
1629055160000|2021-08-15 19:19:20|3180.95|3172.25|3182.4|3173.7|3182.4|3173.7|3180.95|3172.25|33
1629055170000|2021-08-15 19:19:30|3182.39|3173.69|3182.24|3173.54|3182.82|3174.12|3182.13|3173.43|22
1629055180000|2021-08-15 19:19:40|3182.21|3173.51|3182.68|3173.98|3182.8|3174.1|3182.21|3173.51|28
1629055190000|2021-08-15 19:19:50|3182.63|3173.93|3182.65|3173.95|3182.75|3174.05|3182.61|3173.91|29
1629055200000|2021-08-15 19:20:00|3182.66|3173.96|3184.48|3175.78|3184.53|3175.83|3182.65|3173.95|34
1629055210000|2021-08-15 19:20:10|3184.47|3175.77|3182.92|3174.22|3184.52|3175.82|3182.9|3174.2|29
1629055220000|2021-08-15 19:20:20|3182.93|3174.23|3183.23|3174.53|3183.34|3174.64|3182.93|3174.23|25
1629055230000|2021-08-15 19:20:30|3183.28|3174.58|3183.23|3174.53|3183.38|3174.68|3183.13|3174.43|25
1629055240000|2021-08-15 19:20:40|3183.24|3174.54|3181.87|3173.17|3183.25|3174.55|3181.87|3173.17|28
1629055250000|2021-08-15 19:20:50|3181.83|3173.13|3182.32|3173.62|3182.5|3173.8|3181.8|3173.1|36
1629055260000|2021-08-15 19:21:00|3182.3|3173.6|3182.09|3173.39|3182.33|3173.63|3182.09|3173.39|14
1629055270000|2021-08-15 19:21:10|3182.11|3173.41|3182.32|3173.62|3182.58|3173.88|3182.07|3173.37|20
1629055280000|2021-08-15 19:21:20|3182.25|3173.55|3181.96|3173.26|3182.27|3173.57|3181.93|3173.23|27
1629055290000|2021-08-15 19:21:30|3181.94|3173.24|3181.37|3172.67|3182.02|3173.32|3181.37|3172.67|28
1629055300000|2021-08-15 19:21:40|3181.36|3172.66|3181.36|3172.66|3181.67|3172.97|3181.18|3172.48|28
1629055310000|2021-08-15 19:21:50|3181.34|3172.64|3181.31|3172.61|3181.48|3172.78|3181.29|3172.59|32
1629055320000|2021-08-15 19:22:00|3181.28|3172.58|3182.03|3173.33|3182.06|3173.36|3181.28|3172.58|32
1629055330000|2021-08-15 19:22:10|3181.96|3173.26|3182.51|3173.81|3182.56|3173.86|3181.95|3173.25|24
1629055340000|2021-08-15 19:22:20|3182.53|3173.83|3182.54|3173.84|3182.58|3173.88|3182.37|3173.67|22
1629055350000|2021-08-15 19:22:30|3182.53|3173.83|3182.61|3173.91|3182.69|3173.99|3182.46|3173.76|23
1629055360000|2021-08-15 19:22:40|3182.79|3174.09|3182.4|3173.7|3182.79|3174.09|3182.29|3173.59|24
1629055370000|2021-08-15 19:22:50|3182.41|3173.71|3182.44|3173.74|3182.46|3173.76|3182.39|3173.69|18
1629055380000|2021-08-15 19:23:00|3182.42|3173.72|3182.67|3173.97|3182.75|3174.05|3182.42|3173.72|18
1629055390000|2021-08-15 19:23:10|3182.64|3173.94|3184.45|3175.75|3184.53|3175.83|3182.64|3173.94|27
1629055400000|2021-08-15 19:23:20|3184.5|3175.8|3184.56|3175.86|3184.62|3175.92|3184.5|3175.8|9
1629055410000|2021-08-15 19:23:30|3184.57|3175.87|3185.98|3177.28|3186.1|3177.4|3184.56|3175.86|33
1629055420000|2021-08-15 19:23:40|3185.99|3177.29|3185.34|3176.64|3185.99|3177.29|3185.19|3176.49|29
1629055430000|2021-08-15 19:23:50|3185.21|3176.51|3184.83|3176.13|3185.35|3176.65|3184.77|3176.07|31
1629055440000|2021-08-15 19:24:00|3184.77|3176.07|3185.74|3177.04|3185.78|3177.08|3184.77|3176.07|25
1629055450000|2021-08-15 19:24:10|3185.72|3177.02|3184.74|3176.04|3185.72|3177.02|3184.74|3176.04|24
1629055460000|2021-08-15 19:24:20|3184.48|3175.78|3184.53|3175.83|3184.65|3175.95|3184.34|3175.64|30
1629055470000|2021-08-15 19:24:30|3184.54|3175.84|3185.51|3176.81|3185.51|3176.81|3184.53|3175.83|26
1629055480000|2021-08-15 19:24:40|3185.52|3176.82|3187.2|3178.5|3187.44|3178.74|3185.52|3176.82|38
1629055490000|2021-08-15 19:24:50|3187.11|3178.41|3186.94|3178.24|3187.18|3178.48|3186.79|3178.09|33
1629055500000|2021-08-15 19:25:00|3186.95|3178.25|3188.29|3179.59|3188.42|3179.72|3186.95|3178.25|34
1629055510000|2021-08-15 19:25:10|3188.32|3179.62|3188.36|3179.66|3188.55|3179.85|3188.22|3179.52|20
1629055520000|2021-08-15 19:25:20|3188.52|3179.82|3190.5|3181.8|3190.5|3181.8|3188.52|3179.82|37
1629055530000|2021-08-15 19:25:30|3190.41|3181.71|3191.13|3182.43|3191.32|3182.62|3190.41|3181.71|33
1629055540000|2021-08-15 19:25:40|3191.2|3182.5|3192.91|3184.21|3192.91|3184.21|3191.2|3182.5|35
1629055550000|2021-08-15 19:25:50|3192.82|3184.12|3194.21|3185.51|3194.28|3185.58|3192.62|3183.92|35
1629055560000|2021-08-15 19:26:00|3194.22|3185.52|3194.42|3185.72|3194.53|3185.83|3194.13|3185.43|29
1629055570000|2021-08-15 19:26:10|3194.44|3185.74|3193.2|3184.5|3194.49|3185.79|3193.07|3184.37|27
1629055580000|2021-08-15 19:26:20|3193.21|3184.51|3192.98|3184.28|3193.28|3184.58|3192.96|3184.26|23
1629055590000|2021-08-15 19:26:30|3193.01|3184.31|3192.67|3183.97|3193.13|3184.43|3192.55|3183.85|25
1629055600000|2021-08-15 19:26:40|3192.66|3183.96|3192.25|3183.55|3192.74|3184.04|3192.15|3183.45|15
1629055610000|2021-08-15 19:26:50|3192.26|3183.56|3192.04|3183.34|3192.28|3183.58|3192.04|3183.34|25
1629055620000|2021-08-15 19:27:00|3192.06|3183.36|3192.69|3183.99|3192.8|3184.1|3192.04|3183.34|25
1629055630000|2021-08-15 19:27:10|3192.72|3184.02|3192.32|3183.62|3192.72|3184.02|3192.24|3183.54|22
1629055640000|2021-08-15 19:27:20|3192.35|3183.65|3192.28|3183.58|3192.38|3183.68|3192.28|3183.58|13
1629055650000|2021-08-15 19:27:30|3192.25|3183.55|3192.29|3183.59|3192.36|3183.66|3192.2|3183.5|23
1629055660000|2021-08-15 19:27:40|3192.32|3183.62|3192.45|3183.75|3192.49|3183.79|3192.22|3183.52|23
1629055670000|2021-08-15 19:27:50|3192.46|3183.76|3192.36|3183.66|3192.5|3183.8|3192.35|3183.65|25
1629055680000|2021-08-15 19:28:00|3192.46|3183.76|3192.51|3183.81|3192.54|3183.84|3192.4|3183.7|25
1629055690000|2021-08-15 19:28:10|3192.48|3183.78|3193.6|3184.9|3193.64|3184.94|3192.48|3183.78|33
1629055700000|2021-08-15 19:28:20|3193.68|3184.98|3194.27|3185.57|3195.04|3186.34|3193.47|3184.77|31
1629055710000|2021-08-15 19:28:30|3194.22|3185.52|3194.55|3185.85|3194.58|3185.88|3194.02|3185.32|34
1629055720000|2021-08-15 19:28:40|3194.56|3185.86|3194.3|3185.6|3194.64|3185.94|3194.3|3185.6|28
1629055730000|2021-08-15 19:28:50|3194.26|3185.56|3194.33|3185.63|3194.47|3185.77|3193.98|3185.28|26
1629055740000|2021-08-15 19:29:00|3194.41|3185.71|3195.15|3186.45|3195.22|3186.52|3194.31|3185.61|34
1629055750000|2021-08-15 19:29:10|3195.12|3186.42|3194.95|3186.25|3195.16|3186.46|3194.95|3186.25|23
1629055760000|2021-08-15 19:29:20|3194.93|3186.23|3194.82|3186.12|3194.93|3186.23|3194.54|3185.84|33
1629055770000|2021-08-15 19:29:30|3194.83|3186.13|3193.45|3184.75|3194.83|3186.13|3193.43|3184.73|34
1629055780000|2021-08-15 19:29:40|3193.43|3184.73|3194.78|3186.08|3194.78|3186.08|3193.33|3184.63|38
1629055790000|2021-08-15 19:29:50|3194.81|3186.11|3194.67|3185.97|3194.9|3186.2|3194.53|3185.83|30
1629055800000|2021-08-15 19:30:00|3194.54|3185.84|3194.55|3185.85|3194.66|3185.96|3194.53|3185.83|18
1629055810000|2021-08-15 19:30:10|3194.59|3185.89|3194.54|3185.84|3194.61|3185.91|3194.15|3185.45|29
1629055820000|2021-08-15 19:30:20|3194.65|3185.95|3194.78|3186.08|3194.99|3186.29|3194.65|3185.95|24
1629055830000|2021-08-15 19:30:30|3194.82|3186.12|3194.83|3186.13|3194.83|3186.13|3194.69|3185.99|23
1629055840000|2021-08-15 19:30:40|3194.87|3186.17|3195.53|3186.83|3195.53|3186.83|3194.83|3186.13|25
1629055850000|2021-08-15 19:30:50|3195.59|3186.89|3197.19|3188.49|3197.19|3188.49|3195.39|3186.69|28
1629055860000|2021-08-15 19:31:00|3197.14|3188.44|3198.9|3190.2|3199.11|3190.41|3197.14|3188.44|34
1629055870000|2021-08-15 19:31:10|3198.84|3190.14|3198|3189.3|3199.36|3190.66|3198|3189.3|31
1629055880000|2021-08-15 19:31:20|3197.8|3189.1|3198.18|3189.48|3198.22|3189.52|3197.35|3188.65|38
1629055890000|2021-08-15 19:31:30|3198.05|3189.35|3197.74|3189.04|3198.15|3189.45|3197.26|3188.56|36
1629055900000|2021-08-15 19:31:40|3197.76|3189.06|3196.98|3188.28|3197.77|3189.07|3196.78|3188.08|34
1629055910000|2021-08-15 19:31:50|3196.95|3188.25|3196.92|3188.22|3197.06|3188.36|3196.87|3188.17|36
1629055920000|2021-08-15 19:32:00|3196.9|3188.2|3197.11|3188.41|3197.3|3188.6|3196.9|3188.2|25
1629055930000|2021-08-15 19:32:10|3197.08|3188.38|3196.95|3188.25|3197.44|3188.74|3196.9|3188.2|29
1629055940000|2021-08-15 19:32:20|3197.01|3188.31|3197.19|3188.49|3197.32|3188.62|3196.96|3188.26|29
1629055950000|2021-08-15 19:32:30|3197.1|3188.4|3196.7|3188|3197.19|3188.49|3196.58|3187.88|31
1629055960000|2021-08-15 19:32:40|3196.73|3188.03|3195.69|3186.99|3196.73|3188.03|3195.69|3186.99|32
1629055970000|2021-08-15 19:32:50|3195.65|3186.95|3195.73|3187.03|3195.95|3187.25|3195.65|3186.95|34
1629055980000|2021-08-15 19:33:00|3195.76|3187.06|3196.14|3187.44|3196.26|3187.56|3195.76|3187.06|35
1629055990000|2021-08-15 19:33:10|3196.15|3187.45|3196.46|3187.76|3196.46|3187.76|3196.15|3187.45|24
1629056000000|2021-08-15 19:33:20|3196.42|3187.72|3197.28|3188.58|3197.35|3188.65|3196.39|3187.69|38
1629056010000|2021-08-15 19:33:30|3197.32|3188.62|3197.3|3188.6|3197.36|3188.66|3197.24|3188.54|25
1629056020000|2021-08-15 19:33:40|3197.29|3188.59|3196.91|3188.21|3197.29|3188.59|3196.79|3188.09|24
1629056030000|2021-08-15 19:33:50|3196.9|3188.2|3196.93|3188.23|3197.19|3188.49|3196.87|3188.17|16
1629056040000|2021-08-15 19:34:00|3196.94|3188.24|3196.35|3187.65|3196.94|3188.24|3196.14|3187.44|25
1629056050000|2021-08-15 19:34:10|3196.33|3187.63|3196.34|3187.64|3196.43|3187.73|3196.33|3187.63|27
1629056060000|2021-08-15 19:34:20|3196.39|3187.69|3196.15|3187.45|3196.4|3187.7|3196.12|3187.42|18
1629056070000|2021-08-15 19:34:30|3196.14|3187.44|3196.71|3188.01|3196.76|3188.06|3195.79|3187.09|24
1629056080000|2021-08-15 19:34:40|3196.7|3188|3196.92|3188.22|3197.02|3188.32|3196.7|3188|27
1629056090000|2021-08-15 19:34:50|3196.93|3188.23|3196.85|3188.15|3197.04|3188.34|3196.83|3188.13|34
1629056100000|2021-08-15 19:35:00|3196.69|3187.99|3196.7|3188|3196.72|3188.02|3196.45|3187.75|33
1629056110000|2021-08-15 19:35:10|3196.72|3188.02|3196.8|3188.1|3196.82|3188.12|3196.69|3187.99|33
1629056120000|2021-08-15 19:35:20|3196.81|3188.11|3196.94|3188.24|3197.41|3188.71|3196.79|3188.09|33
1629056130000|2021-08-15 19:35:30|3196.95|3188.25|3195.6|3186.9|3196.97|3188.27|3195.6|3186.9|30
1629056140000|2021-08-15 19:35:40|3195.57|3186.87|3193.72|3185.02|3195.59|3186.89|3193.72|3185.02|39
1629056150000|2021-08-15 19:35:50|3193.74|3185.04|3192.74|3184.04|3193.74|3185.04|3192.73|3184.03|36
1629056160000|2021-08-15 19:36:00|3192.68|3183.98|3189.4|3180.7|3192.68|3183.98|3189.4|3180.7|35
1629056170000|2021-08-15 19:36:10|3189.37|3180.67|3189.27|3180.57|3189.76|3181.06|3189.24|3180.54|38
1629056180000|2021-08-15 19:36:20|3189.38|3180.68|3188.31|3179.61|3189.38|3180.68|3188.31|3179.61|35
1629056190000|2021-08-15 19:36:30|3188.29|3179.59|3190.44|3181.74|3190.44|3181.74|3188.12|3179.42|39
1629056200000|2021-08-15 19:36:40|3190.54|3181.84|3189.42|3180.72|3190.54|3181.84|3188.63|3179.93|35
1629056210000|2021-08-15 19:36:50|3189.41|3180.71|3189.36|3180.66|3189.77|3181.07|3189.22|3180.52|27
1629056220000|2021-08-15 19:37:00|3189.38|3180.68|3189.46|3180.76|3189.65|3180.95|3189.28|3180.58|33
1629056230000|2021-08-15 19:37:10|3189.54|3180.84|3189.41|3180.71|3189.68|3180.98|3189.35|3180.65|30
1629056240000|2021-08-15 19:37:20|3189.44|3180.74|3191.2|3182.5|3191.2|3182.5|3189.36|3180.66|31
1629056250000|2021-08-15 19:37:30|3191.35|3182.65|3189.86|3181.16|3191.96|3183.26|3189.86|3181.16|37
1629056260000|2021-08-15 19:37:40|3189.88|3181.18|3189.17|3180.47|3189.89|3181.19|3189.17|3180.47|25
1629056270000|2021-08-15 19:37:50|3189.3|3180.6|3190.69|3181.99|3190.87|3182.17|3189.3|3180.6|38
1629056280000|2021-08-15 19:38:00|3190.73|3182.03|3190.22|3181.52|3190.73|3182.03|3189.96|3181.26|36
1629056290000|2021-08-15 19:38:10|3190.18|3181.48|3190.96|3182.26|3191.07|3182.37|3190.13|3181.43|34
1629056300000|2021-08-15 19:38:20|3190.95|3182.25|3190.49|3181.79|3191.52|3182.82|3189.83|3181.13|37
1629056310000|2021-08-15 19:38:30|3190.51|3181.81|3190.17|3181.47|3190.51|3181.81|3189.99|3181.29|38
1629056320000|2021-08-15 19:38:40|3190.2|3181.5|3190.57|3181.87|3190.57|3181.87|3190.1|3181.4|35
1629056330000|2021-08-15 19:38:50|3190.54|3181.84|3191.9|3183.2|3191.9|3183.2|3190.54|3181.84|30
1629056340000|2021-08-15 19:39:00|3191.91|3183.21|3192.44|3183.74|3192.44|3183.74|3191.71|3183.01|36
1629056350000|2021-08-15 19:39:10|3192.49|3183.79|3193.29|3184.59|3193.72|3185.02|3192.49|3183.79|32
1629056360000|2021-08-15 19:39:20|3193.32|3184.62|3193.54|3184.84|3193.57|3184.87|3193.04|3184.34|20
1629056370000|2021-08-15 19:39:30|3193.55|3184.85|3193.68|3184.98|3193.77|3185.07|3193.17|3184.47|21
1629056380000|2021-08-15 19:39:40|3193.67|3184.97|3193.74|3185.04|3193.82|3185.12|3193.66|3184.96|24
1629056390000|2021-08-15 19:39:50|3193.75|3185.05|3193.77|3185.07|3193.86|3185.16|3193.71|3185.01|20
1629056400000|2021-08-15 19:40:00|3193.84|3185.14|3195.46|3186.76|3195.46|3186.76|3193.84|3185.14|33
1629056410000|2021-08-15 19:40:10|3195.37|3186.67|3195.57|3186.87|3195.57|3186.87|3195.21|3186.51|23
1629056420000|2021-08-15 19:40:20|3195.62|3186.92|3196.16|3187.46|3196.27|3187.57|3195.57|3186.87|28
1629056430000|2021-08-15 19:40:30|3196.23|3187.53|3196.35|3187.65|3196.35|3187.65|3195.84|3187.14|34
1629056440000|2021-08-15 19:40:40|3196.32|3187.62|3195.54|3186.84|3196.43|3187.73|3195.54|3186.84|29
1629056450000|2021-08-15 19:40:50|3195.48|3186.78|3195.34|3186.64|3195.6|3186.9|3195.1|3186.4|33
1629056460000|2021-08-15 19:41:00|3195.36|3186.66|3196.5|3187.8|3196.52|3187.82|3195.36|3186.66|37
1629056470000|2021-08-15 19:41:10|3196.51|3187.81|3195.65|3186.95|3196.53|3187.83|3195.65|3186.95|33
1629056480000|2021-08-15 19:41:20|3195.57|3186.87|3196.42|3187.72|3196.52|3187.82|3195.39|3186.69|30
1629056490000|2021-08-15 19:41:30|3196.55|3187.85|3196.61|3187.91|3196.63|3187.93|3196.17|3187.47|33
1629056500000|2021-08-15 19:41:40|3196.65|3187.95|3196.54|3187.84|3196.7|3188|3196.51|3187.81|26
1629056510000|2021-08-15 19:41:50|3196.56|3187.86|3196.53|3187.83|3196.61|3187.91|3196.38|3187.68|28
1629056520000|2021-08-15 19:42:00|3196.55|3187.85|3196.44|3187.74|3196.57|3187.87|3196.44|3187.74|22
1629056530000|2021-08-15 19:42:10|3196.48|3187.78|3196.46|3187.76|3196.49|3187.79|3196.39|3187.69|30
1629056540000|2021-08-15 19:42:20|3196.43|3187.73|3196.48|3187.78|3196.58|3187.88|3196.43|3187.73|29
1629056550000|2021-08-15 19:42:30|3196.46|3187.76|3196.04|3187.34|3196.48|3187.78|3195.98|3187.28|32
1629056560000|2021-08-15 19:42:40|3196.09|3187.39|3197.9|3189.2|3197.9|3189.2|3196.05|3187.35|30
1629056570000|2021-08-15 19:42:50|3197.89|3189.19|3197.01|3188.31|3197.98|3189.28|3196.9|3188.2|37
1629056580000|2021-08-15 19:43:00|3197|3188.3|3197.69|3188.99|3197.89|3189.19|3196.98|3188.28|34
1629056590000|2021-08-15 19:43:10|3197.68|3188.98|3197.88|3189.18|3197.88|3189.18|3197.46|3188.76|29
1629056600000|2021-08-15 19:43:20|3197.93|3189.23|3197.83|3189.13|3198.11|3189.41|3197.71|3189.01|36
1629056610000|2021-08-15 19:43:30|3197.84|3189.14|3198.03|3189.33|3198.06|3189.36|3197.83|3189.13|31
1629056620000|2021-08-15 19:43:40|3198.08|3189.38|3198.86|3190.16|3198.91|3190.21|3198.03|3189.33|34
1629056630000|2021-08-15 19:43:50|3198.71|3190.01|3198.91|3190.21|3199.15|3190.45|3197.79|3189.09|37
1629056640000|2021-08-15 19:44:00|3198.83|3190.13|3199.03|3190.33|3199.15|3190.45|3198.67|3189.97|33
1629056650000|2021-08-15 19:44:10|3199.21|3190.51|3198.93|3190.23|3199.28|3190.58|3198.85|3190.15|35
1629056660000|2021-08-15 19:44:20|3198.96|3190.26|3199.23|3190.53|3199.23|3190.53|3198.77|3190.07|24
1629056670000|2021-08-15 19:44:30|3199.31|3190.61|3199.53|3190.83|3199.65|3190.95|3199.22|3190.52|27
1629056680000|2021-08-15 19:44:40|3199.51|3190.81|3199.85|3191.15|3199.85|3191.15|3199.44|3190.74|29
1629056690000|2021-08-15 19:44:50|3199.82|3191.12|3199.86|3191.16|3200.17|3191.47|3199.73|3191.03|33
1629056700000|2021-08-15 19:45:00|3199.91|3191.21|3200.03|3191.33|3200.47|3191.77|3199.86|3191.16|37
1629056710000|2021-08-15 19:45:10|3199.86|3191.16|3197.48|3188.78|3199.86|3191.16|3197.48|3188.78|35
1629056720000|2021-08-15 19:45:20|3197.41|3188.71|3198.25|3189.55|3198.45|3189.75|3197.41|3188.71|36
1629056730000|2021-08-15 19:45:30|3198.16|3189.46|3197.16|3188.46|3198.16|3189.46|3197.16|3188.46|36
1629056740000|2021-08-15 19:45:40|3197.14|3188.44|3197.5|3188.8|3197.74|3189.04|3197.14|3188.44|36
1629056750000|2021-08-15 19:45:50|3197.53|3188.83|3196.96|3188.26|3198.01|3189.31|3196.82|3188.12|34
1629056760000|2021-08-15 19:46:00|3196.88|3188.18|3197.11|3188.41|3197.17|3188.47|3196.82|3188.12|32
1629056770000|2021-08-15 19:46:10|3197.12|3188.42|3197.61|3188.91|3197.61|3188.91|3196.92|3188.22|25
1629056780000|2021-08-15 19:46:20|3197.66|3188.96|3200.24|3191.54|3200.61|3191.91|3197.62|3188.92|39
1629056790000|2021-08-15 19:46:30|3200.22|3191.52|3203.56|3194.86|3203.56|3194.86|3200.22|3191.52|40
1629056800000|2021-08-15 19:46:40|3203.82|3195.12|3206.16|3197.46|3206.16|3197.46|3203.77|3195.07|35
1629056810000|2021-08-15 19:46:50|3206.17|3197.47|3204.88|3196.18|3206.27|3197.57|3204.32|3195.62|38
1629056820000|2021-08-15 19:47:00|3205|3196.3|3204.85|3196.15|3206|3197.3|3204.85|3196.15|37
1629056830000|2021-08-15 19:47:10|3204.79|3196.09|3206.12|3197.42|3206.12|3197.42|3204.32|3195.62|39
1629056840000|2021-08-15 19:47:20|3206.14|3197.44|3204.61|3195.91|3206.14|3197.44|3204.27|3195.57|36
1629056850000|2021-08-15 19:47:30|3204.57|3195.87|3204.19|3195.49|3204.6|3195.9|3204.19|3195.49|32
1629056860000|2021-08-15 19:47:40|3203.96|3195.26|3204.19|3195.49|3204.2|3195.5|3202.63|3193.93|38
1629056870000|2021-08-15 19:47:50|3204.05|3195.35|3203.71|3195.01|3204.05|3195.35|3203.63|3194.93|32
1629056880000|2021-08-15 19:48:00|3203.69|3194.99|3204.39|3195.69|3204.49|3195.79|3203.56|3194.86|35
1629056890000|2021-08-15 19:48:10|3204.33|3195.63|3204.71|3196.01|3205.26|3196.56|3203.85|3195.15|35
1629056900000|2021-08-15 19:48:20|3204.74|3196.04|3204.87|3196.17|3205.09|3196.39|3204.69|3195.99|28
1629056910000|2021-08-15 19:48:30|3204.92|3196.22|3204.61|3195.91|3204.99|3196.29|3204.48|3195.78|27
1629056920000|2021-08-15 19:48:40|3204.63|3195.93|3205.96|3197.26|3206.62|3197.92|3204.62|3195.92|36
1629056930000|2021-08-15 19:48:50|3206.13|3197.43|3206.1|3197.4|3206.41|3197.71|3205.6|3196.9|31
1629056940000|2021-08-15 19:49:00|3206.65|3197.95|3207.02|3198.32|3207.28|3198.58|3206.61|3197.91|33
1629056950000|2021-08-15 19:49:10|3207.01|3198.31|3206.82|3198.12|3207.03|3198.33|3206.76|3198.06|22
1629056960000|2021-08-15 19:49:20|3206.91|3198.21|3207.8|3199.1|3207.84|3199.14|3206.85|3198.15|31
1629056970000|2021-08-15 19:49:30|3207.82|3199.12|3207.7|3199|3207.99|3199.29|3207.63|3198.93|31
1629056980000|2021-08-15 19:49:40|3207.67|3198.97|3207.89|3199.19|3207.89|3199.19|3207.67|3198.97|22
1629056990000|2021-08-15 19:49:50|3207.84|3199.14|3207.7|3199|3207.96|3199.26|3207.57|3198.87|25
1629057000000|2021-08-15 19:50:00|3207.68|3198.98|3209.1|3200.4|3209.1|3200.4|3207.68|3198.98|30
1629057010000|2021-08-15 19:50:10|3209.15|3200.45|3211.67|3202.97|3212.39|3203.69|3209.15|3200.45|40
1629057020000|2021-08-15 19:50:20|3212.14|3203.44|3211.12|3202.42|3212.14|3203.44|3208.42|3199.72|39
1629057030000|2021-08-15 19:50:30|3211.04|3202.34|3212.02|3203.32|3212.61|3203.91|3210.98|3202.28|39
1629057040000|2021-08-15 19:50:40|3212.12|3203.42|3213.36|3204.66|3213.91|3205.21|3212.12|3203.42|40
1629057050000|2021-08-15 19:50:50|3213.37|3204.67|3213.52|3204.82|3213.66|3204.96|3213.08|3204.38|40
1629057060000|2021-08-15 19:51:00|3213.56|3204.86|3213.59|3204.89|3213.86|3205.16|3213.15|3204.45|37
1629057070000|2021-08-15 19:51:10|3213.62|3204.92|3212.52|3203.82|3213.68|3204.98|3212.49|3203.79|36
1629057080000|2021-08-15 19:51:20|3212.48|3203.78|3212.71|3204.01|3212.71|3204.01|3211.57|3202.87|36
1629057090000|2021-08-15 19:51:30|3212.83|3204.13|3212.71|3204.01|3213.98|3205.28|3212.28|3203.58|38
1629057100000|2021-08-15 19:51:40|3212.7|3204|3214.34|3205.64|3214.66|3205.96|3212.7|3204|38
1629057110000|2021-08-15 19:51:50|3214.35|3205.65|3214.11|3205.41|3214.38|3205.68|3213.73|3205.03|35
1629057120000|2021-08-15 19:52:00|3214.09|3205.39|3214.76|3206.06|3215.04|3206.34|3214.01|3205.31|29
1629057130000|2021-08-15 19:52:10|3214.8|3206.1|3214.09|3205.39|3215.34|3206.64|3214.09|3205.39|37
1629057140000|2021-08-15 19:52:20|3213.9|3205.2|3211.05|3202.35|3213.9|3205.2|3210.65|3201.95|38
1629057150000|2021-08-15 19:52:30|3210.98|3202.28|3210.13|3201.43|3211.43|3202.73|3210.09|3201.39|38
1629057160000|2021-08-15 19:52:40|3210.08|3201.38|3211.61|3202.91|3211.61|3202.91|3210.06|3201.36|37
1629057170000|2021-08-15 19:52:50|3211.46|3202.76|3211.41|3202.71|3211.46|3202.76|3210.97|3202.27|35
1629057180000|2021-08-15 19:53:00|3211.4|3202.7|3211.89|3203.19|3212|3203.3|3211.37|3202.67|35
1629057190000|2021-08-15 19:53:10|3211.91|3203.21|3210.22|3201.52|3211.93|3203.23|3210.01|3201.31|30
1629057200000|2021-08-15 19:53:20|3210.21|3201.51|3210.67|3201.97|3211.1|3202.4|3210.21|3201.51|34
1629057210000|2021-08-15 19:53:30|3210.63|3201.93|3209.21|3200.51|3210.69|3201.99|3208.67|3199.97|39
1629057220000|2021-08-15 19:53:40|3209.23|3200.53|3208.88|3200.18|3209.23|3200.53|3208.75|3200.05|32
1629057230000|2021-08-15 19:53:50|3208.87|3200.17|3208.86|3200.16|3209.2|3200.5|3208.51|3199.81|30
1629057240000|2021-08-15 19:54:00|3209|3200.3|3209.32|3200.62|3210.13|3201.43|3208.82|3200.12|34
1629057250000|2021-08-15 19:54:10|3209.42|3200.72|3208.84|3200.14|3209.6|3200.9|3208.81|3200.11|32
1629057260000|2021-08-15 19:54:20|3208.56|3199.86|3208.21|3199.51|3208.62|3199.92|3208.1|3199.4|30
1629057270000|2021-08-15 19:54:30|3208.23|3199.53|3208.5|3199.8|3208.67|3199.97|3208.14|3199.44|29
1629057280000|2021-08-15 19:54:40|3208.51|3199.81|3208.59|3199.89|3208.64|3199.94|3208.33|3199.63|37
1629057290000|2021-08-15 19:54:50|3208.56|3199.86|3208.36|3199.66|3208.56|3199.86|3208.08|3199.38|29
1629057300000|2021-08-15 19:55:00|3208.26|3199.56|3209.46|3200.76|3209.57|3200.87|3208.17|3199.47|36
1629057310000|2021-08-15 19:55:10|3209.52|3200.82|3208.86|3200.16|3209.69|3200.99|3208.86|3200.16|30
1629057320000|2021-08-15 19:55:20|3208.88|3200.18|3208.86|3200.16|3208.97|3200.27|3208.74|3200.04|23
1629057330000|2021-08-15 19:55:30|3208.89|3200.19|3209.29|3200.59|3209.89|3201.19|3208.8|3200.1|37
1629057340000|2021-08-15 19:55:40|3209.19|3200.49|3208.76|3200.06|3209.38|3200.68|3208.66|3199.96|32
1629057350000|2021-08-15 19:55:50|3208.74|3200.04|3209.51|3200.81|3210.1|3201.4|3208.74|3200.04|34
1629057360000|2021-08-15 19:56:00|3209.5|3200.8|3209.13|3200.43|3209.51|3200.81|3209.1|3200.4|18
1629057370000|2021-08-15 19:56:10|3208.98|3200.28|3208.76|3200.06|3208.98|3200.28|3208.61|3199.91|22
1629057380000|2021-08-15 19:56:20|3208.75|3200.05|3208.63|3199.93|3208.75|3200.05|3208.59|3199.89|23
1629057390000|2021-08-15 19:56:30|3208.64|3199.94|3207.66|3198.96|3208.64|3199.94|3207.58|3198.88|31
1629057400000|2021-08-15 19:56:40|3207.67|3198.97|3207.26|3198.56|3207.67|3198.97|3207.26|3198.56|29
1629057410000|2021-08-15 19:56:50|3207.33|3198.63|3206.74|3198.04|3207.34|3198.64|3206.74|3198.04|26
1629057420000|2021-08-15 19:57:00|3206.77|3198.07|3206.18|3197.48|3206.78|3198.08|3205.99|3197.29|25
1629057430000|2021-08-15 19:57:10|3206.2|3197.5|3206.88|3198.18|3207.2|3198.5|3206.09|3197.39|33
1629057440000|2021-08-15 19:57:20|3206.92|3198.22|3206.86|3198.16|3207.04|3198.34|3206.86|3198.16|33
1629057450000|2021-08-15 19:57:30|3206.85|3198.15|3206.86|3198.16|3206.89|3198.19|3206.75|3198.05|30
1629057460000|2021-08-15 19:57:40|3206.87|3198.17|3207.15|3198.45|3207.18|3198.48|3206.85|3198.15|19
1629057470000|2021-08-15 19:57:50|3207.16|3198.46|3206.93|3198.23|3207.23|3198.53|3206.93|3198.23|23
1629057480000|2021-08-15 19:58:00|3206.9|3198.2|3206.9|3198.2|3206.98|3198.28|3206.81|3198.11|33
1629057490000|2021-08-15 19:58:10|3206.89|3198.19|3207.02|3198.32|3207.02|3198.32|3206.87|3198.17|31
1629057500000|2021-08-15 19:58:20|3207.03|3198.33|3209.27|3200.57|3209.65|3200.95|3207.03|3198.33|37
1629057510000|2021-08-15 19:58:30|3209.26|3200.56|3208.66|3199.96|3209.64|3200.94|3208.66|3199.96|30
1629057520000|2021-08-15 19:58:40|3208.25|3199.55|3208.77|3200.07|3209.2|3200.5|3208.03|3199.33|35
1629057530000|2021-08-15 19:58:50|3209.06|3200.36|3210.52|3201.82|3210.78|3202.08|3208.94|3200.24|35
1629057540000|2021-08-15 19:59:00|3210.54|3201.84|3212.08|3203.38|3212.33|3203.63|3210.54|3201.84|38
1629057550000|2021-08-15 19:59:10|3212.07|3203.37|3211.06|3202.36|3212.07|3203.37|3210.18|3201.48|38
1629057560000|2021-08-15 19:59:20|3211.18|3202.48|3211.72|3203.02|3211.72|3203.02|3210.99|3202.29|35
1629057570000|2021-08-15 19:59:30|3211.62|3202.92|3211.74|3203.04|3212.22|3203.52|3211.62|3202.92|35
1629057580000|2021-08-15 19:59:40|3211.73|3203.03|3212.89|3204.19|3213.15|3204.45|3211.73|3203.03|30
1629057590000|2021-08-15 19:59:50|3212.94|3204.24|3214.47|3205.77|3214.59|3205.89|3212.93|3204.23|32
1629057600000|2021-08-15 20:00:00|3214.48|3205.78|3217.42|3208.72|3217.42|3208.72|3214.48|3205.78|40
1629057610000|2021-08-15 20:00:10|3217.24|3208.54|3218.32|3208.12|3218.77|3209.45|3216.82|3208.02|38
1629057620000|2021-08-15 20:00:20|3218.36|3208.16|3218.77|3208.57|3218.77|3208.57|3217.78|3207.58|36
1629057630000|2021-08-15 20:00:30|3218.81|3208.61|3218.82|3208.62|3218.87|3208.67|3218.63|3208.43|33
1629057640000|2021-08-15 20:00:40|3218.8|3208.6|3217.62|3207.42|3218.84|3208.64|3217.48|3207.28|38
1629057650000|2021-08-15 20:00:50|3217.63|3207.43|3215.8|3205.6|3217.82|3207.62|3215.8|3205.6|33
1629057660000|2021-08-15 20:01:00|3215.82|3205.62|3213.75|3203.55|3216.11|3205.91|3213.75|3203.55|36
1629057670000|2021-08-15 20:01:10|3213.82|3203.62|3212.74|3202.54|3214.77|3204.57|3212.55|3202.35|36
1629057680000|2021-08-15 20:01:20|3212.42|3202.22|3212.64|3202.44|3212.78|3202.58|3212.32|3202.12|31
1629057690000|2021-08-15 20:01:30|3212.65|3202.45|3211.83|3201.63|3212.66|3202.46|3211.83|3201.63|31
1629057700000|2021-08-15 20:01:40|3211.64|3201.44|3209.98|3199.78|3211.64|3201.44|3209.98|3199.78|35
1629057710000|2021-08-15 20:01:50|3209.99|3199.79|3211.52|3201.32|3211.52|3201.32|3209.99|3199.79|37
1629057720000|2021-08-15 20:02:00|3211.98|3201.78|3210.85|3200.65|3212.56|3202.36|3210.6|3200.4|40
1629057730000|2021-08-15 20:02:10|3210.73|3200.53|3210.74|3200.54|3211.05|3200.85|3210.55|3200.35|38
1629057740000|2021-08-15 20:02:20|3210.73|3200.53|3210.91|3200.71|3211.2|3201|3210.73|3200.53|36
1629057750000|2021-08-15 20:02:30|3210.93|3200.73|3210.72|3200.52|3211.3|3201.1|3210.69|3200.49|37
1629057760000|2021-08-15 20:02:40|3210.74|3200.54|3210.78|3200.58|3210.89|3200.69|3210.6|3200.4|27
1629057770000|2021-08-15 20:02:50|3210.76|3200.56|3210.98|3200.78|3210.98|3200.78|3210.56|3200.36|30
1629057780000|2021-08-15 20:03:00|3210.94|3200.74|3210.07|3199.87|3210.94|3200.74|3209.97|3199.77|31
1629057790000|2021-08-15 20:03:10|3210.08|3199.88|3209.94|3199.74|3211.64|3201.44|3209.94|3199.74|35
1629057800000|2021-08-15 20:03:20|3209.92|3199.72|3210.46|3200.26|3210.65|3200.45|3209.89|3199.69|39
1629057810000|2021-08-15 20:03:30|3210.22|3200.02|3211.76|3201.56|3211.76|3201.56|3209.97|3199.77|30
1629057820000|2021-08-15 20:03:40|3212.34|3202.14|3212.96|3202.76|3214.26|3204.06|3212.34|3202.14|39
1629057830000|2021-08-15 20:03:50|3213.09|3202.89|3212.84|3202.64|3213.65|3203.45|3212.74|3202.54|38
1629057840000|2021-08-15 20:04:00|3212.95|3202.75|3213.65|3203.45|3213.65|3203.45|3212.92|3202.72|35
1629057850000|2021-08-15 20:04:10|3213.86|3203.66|3214.69|3204.49|3214.74|3204.54|3213.81|3203.61|32
1629057860000|2021-08-15 20:04:20|3214.65|3204.45|3214.52|3204.32|3214.86|3204.66|3214.26|3204.06|38
1629057870000|2021-08-15 20:04:30|3214.71|3204.51|3215.48|3205.28|3215.48|3205.28|3214.71|3204.51|31
1629057880000|2021-08-15 20:04:40|3215.77|3205.57|3215.67|3205.47|3215.87|3205.67|3215.41|3205.21|33
1629057890000|2021-08-15 20:04:50|3215.85|3205.65|3215.88|3205.68|3215.9|3205.7|3215.74|3205.54|31
1629057900000|2021-08-15 20:05:00|3215.91|3205.71|3215.55|3205.35|3216.01|3205.81|3215.34|3205.14|32
1629057910000|2021-08-15 20:05:10|3215.56|3205.36|3216.77|3206.57|3217.16|3206.96|3215.46|3205.26|36
1629057920000|2021-08-15 20:05:20|3216.72|3206.52|3216.25|3206.05|3216.99|3206.79|3215.71|3205.51|37
1629057930000|2021-08-15 20:05:30|3216.27|3206.07|3216.01|3205.81|3216.34|3206.14|3215.95|3205.75|33
1629057940000|2021-08-15 20:05:40|3216|3205.8|3216.65|3206.45|3216.69|3206.49|3215.99|3205.79|15
1629057950000|2021-08-15 20:05:50|3216.64|3206.44|3216.42|3206.22|3216.64|3206.44|3216.28|3206.08|31
1629057960000|2021-08-15 20:06:00|3216.32|3206.12|3216.66|3206.46|3216.66|3206.46|3215.7|3205.5|35
1629057970000|2021-08-15 20:06:10|3216.6|3206.4|3216.56|3206.36|3216.64|3206.44|3216.45|3206.25|32
1629057980000|2021-08-15 20:06:20|3216.54|3206.34|3216.64|3206.44|3216.64|3206.44|3216.39|3206.19|28
1629057990000|2021-08-15 20:06:30|3216.67|3206.47|3216.16|3205.96|3216.71|3206.51|3216.1|3205.9|27
1629058000000|2021-08-15 20:06:40|3216.17|3205.97|3216.21|3206.01|3216.22|3206.02|3216.04|3205.84|23
1629058010000|2021-08-15 20:06:50|3216.22|3206.02|3215.33|3205.13|3216.22|3206.02|3215.25|3205.05|34
1629058020000|2021-08-15 20:07:00|3215.34|3205.14|3215.15|3204.95|3215.42|3205.22|3215.15|3204.95|35
1629058030000|2021-08-15 20:07:10|3215.12|3204.92|3214.13|3203.93|3215.15|3204.95|3214.13|3203.93|35
1629058040000|2021-08-15 20:07:20|3214.18|3203.98|3213.77|3203.57|3214.18|3203.98|3213.77|3203.57|33
1629058050000|2021-08-15 20:07:30|3213.76|3203.56|3213.73|3203.53|3214.72|3204.52|3213.72|3203.52|39
1629058060000|2021-08-15 20:07:40|3213.72|3203.52|3214.38|3204.18|3214.38|3204.18|3213.6|3203.4|36
1629058070000|2021-08-15 20:07:50|3214.42|3204.22|3213.79|3203.59|3214.44|3204.24|3213.79|3203.59|37
1629058080000|2021-08-15 20:08:00|3213.72|3203.52|3214.4|3204.2|3214.4|3204.2|3213.72|3203.52|25
1629058090000|2021-08-15 20:08:10|3214.74|3204.54|3214.82|3204.62|3215.21|3205.01|3214.74|3204.54|34
1629058100000|2021-08-15 20:08:20|3214.88|3204.68|3214.37|3204.17|3214.92|3204.72|3214.23|3204.03|31
1629058110000|2021-08-15 20:08:30|3214.38|3204.18|3214.46|3204.26|3214.63|3204.43|3214.38|3204.18|25
1629058120000|2021-08-15 20:08:40|3214.54|3204.34|3215.64|3205.44|3215.7|3205.5|3214.42|3204.22|34
1629058130000|2021-08-15 20:08:50|3215.63|3205.43|3215.3|3205.1|3215.63|3205.43|3214.99|3204.79|37
1629058140000|2021-08-15 20:09:00|3215.29|3205.09|3215.42|3205.22|3215.44|3205.24|3215.21|3205.01|27
1629058150000|2021-08-15 20:09:10|3215.38|3205.18|3214.42|3204.22|3215.77|3205.57|3214.41|3204.21|31
1629058160000|2021-08-15 20:09:20|3214.43|3204.23|3214.41|3204.21|3214.52|3204.32|3214.38|3204.18|17
1629058170000|2021-08-15 20:09:30|3214.44|3204.24|3214.66|3204.46|3214.67|3204.47|3214.39|3204.19|29
1629058180000|2021-08-15 20:09:40|3214.78|3204.58|3215.47|3205.27|3215.55|3205.35|3214.71|3204.51|35
1629058190000|2021-08-15 20:09:50|3215.53|3205.33|3215.37|3205.17|3215.54|3205.34|3215.28|3205.08|31
1629058200000|2021-08-15 20:10:00|3215.35|3205.15|3216.21|3206.01|3216.21|3206.01|3215.3|3205.1|29
1629058210000|2021-08-15 20:10:10|3216.22|3206.02|3216.01|3205.81|3216.22|3206.02|3215.97|3205.77|27
1629058220000|2021-08-15 20:10:20|3215.99|3205.79|3215.62|3205.42|3216.09|3205.89|3215.62|3205.42|31
1629058230000|2021-08-15 20:10:30|3215.69|3205.49|3215.81|3205.61|3215.86|3205.66|3215.64|3205.44|33
1629058240000|2021-08-15 20:10:40|3215.76|3205.56|3215.34|3205.14|3215.86|3205.66|3215.33|3205.13|28
1629058250000|2021-08-15 20:10:50|3215.15|3204.95|3216|3205.8|3216.13|3205.93|3215.1|3204.9|34
1629058260000|2021-08-15 20:11:00|3215.96|3205.76|3215.96|3205.76|3216.03|3205.83|3215.87|3205.67|27
1629058270000|2021-08-15 20:11:10|3215.97|3205.77|3215.91|3205.71|3216.13|3205.93|3215.88|3205.68|24
1629058280000|2021-08-15 20:11:20|3215.92|3205.72|3216.02|3205.82|3216.08|3205.88|3215.89|3205.69|21
1629058290000|2021-08-15 20:11:30|3215.97|3205.77|3215.96|3205.76|3216.09|3205.89|3215.91|3205.71|35
1629058300000|2021-08-15 20:11:40|3215.97|3205.77|3215.72|3205.52|3216.1|3205.9|3215.72|3205.52|24
1629058310000|2021-08-15 20:11:50|3215.64|3205.44|3216.16|3205.96|3216.22|3206.02|3215.63|3205.43|26
1629058320000|2021-08-15 20:12:00|3216.13|3205.93|3216.7|3206.5|3216.79|3206.59|3216.13|3205.93|36
1629058330000|2021-08-15 20:12:10|3216.53|3206.33|3216.2|3206|3216.63|3206.43|3216.11|3205.91|30
1629058340000|2021-08-15 20:12:20|3216.21|3206.01|3216.43|3206.23|3216.53|3206.33|3216.13|3205.93|31
1629058350000|2021-08-15 20:12:30|3216.45|3206.25|3217.82|3207.62|3217.96|3207.76|3216.45|3206.25|31
1629058360000|2021-08-15 20:12:40|3217.95|3207.75|3218.95|3208.75|3219.18|3208.98|3217.74|3207.54|38
1629058370000|2021-08-15 20:12:50|3218.96|3208.76|3219.6|3209.4|3219.6|3209.4|3218.82|3208.62|38
1629058380000|2021-08-15 20:13:00|3219.89|3209.69|3220.05|3209.85|3220.86|3210.66|3219.17|3208.97|37
1629058390000|2021-08-15 20:13:10|3220.13|3209.93|3221.28|3211.08|3221.47|3211.27|3220.13|3209.93|38
1629058400000|2021-08-15 20:13:20|3221.26|3211.06|3221.82|3211.62|3221.96|3211.76|3221.18|3210.98|37
1629058410000|2021-08-15 20:13:30|3221.81|3211.61|3220.76|3210.56|3222.02|3211.82|3220.76|3210.56|34
1629058420000|2021-08-15 20:13:40|3220.78|3210.58|3219.75|3209.55|3220.78|3210.58|3219.38|3209.18|36
1629058430000|2021-08-15 20:13:50|3219.59|3209.39|3219.52|3209.32|3219.65|3209.45|3219.42|3209.22|31
1629058440000|2021-08-15 20:14:00|3219.69|3209.49|3219.45|3209.25|3219.7|3209.5|3219.42|3209.22|29
1629058450000|2021-08-15 20:14:10|3219.5|3209.3|3219.46|3209.26|3219.54|3209.34|3219.33|3209.13|23
1629058460000|2021-08-15 20:14:20|3219.4|3209.2|3220.87|3210.67|3221.04|3210.84|3218.92|3208.72|39
1629058470000|2021-08-15 20:14:30|3220.98|3210.78|3221.12|3210.92|3221.18|3210.98|3220.87|3210.67|35
1629058480000|2021-08-15 20:14:40|3221.18|3210.98|3221.51|3211.31|3221.66|3211.46|3221.11|3210.91|31
1629058490000|2021-08-15 20:14:50|3221.53|3211.33|3221.86|3211.66|3221.86|3211.66|3221.39|3211.19|32
1629058500000|2021-08-15 20:15:00|3221.84|3211.64|3223.12|3212.92|3223.12|3212.92|3221.45|3211.25|33
1629058510000|2021-08-15 20:15:10|3223.19|3212.99|3223.67|3213.47|3223.83|3213.63|3223.19|3212.99|39
1629058520000|2021-08-15 20:15:20|3223.74|3213.54|3223.93|3213.73|3223.93|3213.73|3223.35|3213.15|33
1629058530000|2021-08-15 20:15:30|3223.87|3213.67|3224.07|3213.87|3224.07|3213.87|3223.85|3213.65|24
1629058540000|2021-08-15 20:15:40|3224.05|3213.85|3224.05|3213.85|3224.44|3214.24|3223.79|3213.59|23
1629058550000|2021-08-15 20:15:50|3224.03|3213.83|3227.44|3217.24|3227.44|3217.24|3224.03|3213.83|33
1629058560000|2021-08-15 20:16:00|3227.47|3217.27|3227.77|3217.57|3228.05|3217.85|3226.61|3216.41|38
1629058570000|2021-08-15 20:16:10|3227.78|3217.58|3227.44|3217.24|3228.12|3217.92|3227.44|3217.24|38
1629058580000|2021-08-15 20:16:20|3227.24|3217.04|3226.28|3216.08|3228.03|3217.83|3226.28|3216.08|39
1629058590000|2021-08-15 20:16:30|3226.37|3216.17|3223.74|3213.54|3226.37|3216.17|3223.72|3213.52|33
1629058600000|2021-08-15 20:16:40|3223.31|3213.11|3223.45|3213.25|3223.63|3213.43|3223.1|3212.9|32
1629058610000|2021-08-15 20:16:50|3223.36|3213.16|3222.31|3212.11|3223.36|3213.16|3222.29|3212.09|32
1629058620000|2021-08-15 20:17:00|3222.15|3211.95|3222.32|3212.12|3222.43|3212.23|3221.9|3211.7|35
1629058630000|2021-08-15 20:17:10|3222.59|3212.39|3223.9|3213.7|3223.94|3213.74|3222.35|3212.15|36
1629058640000|2021-08-15 20:17:20|3224.09|3213.89|3225.81|3215.61|3226.37|3216.17|3224.07|3213.87|37
1629058650000|2021-08-15 20:17:30|3225.89|3215.69|3228.04|3217.84|3228.04|3217.84|3225.57|3215.37|35
1629058660000|2021-08-15 20:17:40|3228.52|3218.32|3229.08|3218.88|3229.2|3219|3227.77|3217.57|37
1629058670000|2021-08-15 20:17:50|3229.01|3218.81|3226.95|3216.75|3229.05|3218.85|3226.95|3216.75|39
1629058680000|2021-08-15 20:18:00|3226.79|3216.59|3228.21|3218.01|3228.5|3218.3|3226.67|3216.47|34
1629058690000|2021-08-15 20:18:10|3228.08|3217.88|3227.98|3217.78|3228.53|3218.33|3227.87|3217.67|36
1629058700000|2021-08-15 20:18:20|3227.96|3217.76|3227.98|3217.78|3228.31|3218.11|3227.83|3217.63|28
1629058710000|2021-08-15 20:18:30|3227.97|3217.77|3228.37|3218.17|3228.72|3218.52|3227.79|3217.59|35
1629058720000|2021-08-15 20:18:40|3228.24|3218.04|3226.84|3216.64|3228.43|3218.23|3226.79|3216.59|36
1629058730000|2021-08-15 20:18:50|3226.85|3216.65|3229.46|3219.26|3229.46|3219.26|3226.79|3216.59|32
1629058740000|2021-08-15 20:19:00|3229.29|3219.09|3228.84|3218.64|3229.62|3219.42|3228.72|3218.52|34
1629058750000|2021-08-15 20:19:10|3228.99|3218.79|3228.35|3218.15|3228.99|3218.79|3228.24|3218.04|28
1629058760000|2021-08-15 20:19:20|3228.3|3218.1|3229.16|3218.96|3229.56|3219.36|3228.3|3218.1|36
1629058770000|2021-08-15 20:19:30|3229.21|3219.01|3229.31|3219.11|3229.58|3219.38|3228.87|3218.67|34
1629058780000|2021-08-15 20:19:40|3229.25|3219.05|3229.47|3219.27|3229.67|3219.47|3229.19|3218.99|28
1629058790000|2021-08-15 20:19:50|3229.48|3219.28|3231.18|3220.98|3231.18|3220.98|3229.35|3219.15|24
1629058800000|2021-08-15 20:20:00|3231.43|3221.23|3232.17|3221.97|3232.91|3222.71|3231.43|3221.23|37
1629058810000|2021-08-15 20:20:10|3232.23|3222.03|3229.39|3219.19|3232.59|3222.39|3229.39|3219.19|38
1629058820000|2021-08-15 20:20:20|3229.37|3219.17|3228.67|3218.47|3229.49|3219.29|3228.63|3218.43|39
1629058830000|2021-08-15 20:20:30|3228.61|3218.41|3228.21|3218.01|3228.65|3218.45|3228.12|3217.92|34
1629058840000|2021-08-15 20:20:40|3229.12|3218.92|3230.43|3220.23|3231.16|3220.96|3229.06|3218.86|40
1629058850000|2021-08-15 20:20:50|3230.5|3220.3|3230.86|3220.66|3231.17|3220.97|3230.11|3219.91|39
1629058860000|2021-08-15 20:21:00|3230.87|3220.67|3231.84|3221.64|3232.15|3221.95|3230.87|3220.67|36
1629058870000|2021-08-15 20:21:10|3232.13|3221.93|3231.42|3221.22|3232.24|3222.04|3231.38|3221.18|34
1629058880000|2021-08-15 20:21:20|3231.44|3221.24|3232.54|3222.34|3232.62|3222.42|3231.44|3221.24|30
1629058890000|2021-08-15 20:21:30|3232.55|3222.35|3232.74|3222.54|3232.85|3222.65|3232.46|3222.26|32
1629058900000|2021-08-15 20:21:40|3232.73|3222.53|3231.55|3221.35|3232.75|3222.55|3231.32|3221.12|35
1629058910000|2021-08-15 20:21:50|3231.66|3221.46|3233.42|3223.22|3233.49|3223.29|3231.63|3221.43|36
1629058920000|2021-08-15 20:22:00|3233.4|3223.2|3233.74|3223.54|3233.91|3223.71|3233.29|3223.09|34
1629058930000|2021-08-15 20:22:10|3233.8|3223.6|3234.84|3224.64|3235.05|3224.85|3233.65|3223.45|36
1629058940000|2021-08-15 20:22:20|3234.79|3224.59|3234.52|3224.32|3234.79|3224.59|3234.05|3223.85|39
1629058950000|2021-08-15 20:22:30|3234.39|3224.19|3234.57|3224.37|3234.74|3224.54|3234.39|3224.19|34
1629058960000|2021-08-15 20:22:40|3234.68|3224.48|3234.47|3224.27|3234.77|3224.57|3234.24|3224.04|38
1629058970000|2021-08-15 20:22:50|3234.38|3224.18|3234.79|3224.59|3234.85|3224.65|3234.34|3224.14|39
1629058980000|2021-08-15 20:23:00|3235.1|3224.9|3235.47|3225.27|3235.61|3225.41|3235.1|3224.9|36
1629058990000|2021-08-15 20:23:10|3235.44|3225.24|3235.15|3224.95|3235.92|3225.72|3234.94|3224.74|36
1629059000000|2021-08-15 20:23:20|3235.13|3224.93|3235.02|3224.82|3235.6|3225.4|3234.99|3224.79|36
1629059010000|2021-08-15 20:23:30|3235.01|3224.81|3235.37|3225.17|3235.46|3225.26|3234.68|3224.48|33
1629059020000|2021-08-15 20:23:40|3235.43|3225.23|3235.41|3225.21|3235.7|3225.5|3235.3|3225.1|31
1629059030000|2021-08-15 20:23:50|3235.44|3225.24|3235.76|3225.56|3235.76|3225.56|3235.39|3225.19|36
1629059040000|2021-08-15 20:24:00|3235.87|3225.67|3235.84|3225.64|3235.92|3225.72|3235.4|3225.2|35
1629059050000|2021-08-15 20:24:10|3235.76|3225.56|3237.17|3226.97|3237.31|3227.11|3235.58|3225.38|36
1629059060000|2021-08-15 20:24:20|3237.12|3226.92|3238.66|3228.46|3238.71|3228.51|3236.92|3226.72|38
1629059070000|2021-08-15 20:24:30|3238.57|3228.37|3239.87|3229.67|3240.01|3229.81|3238.55|3228.35|39
1629059080000|2021-08-15 20:24:40|3239.85|3229.65|3240.37|3230.17|3241.14|3230.94|3239.79|3229.59|38
1629059090000|2021-08-15 20:24:50|3240.51|3230.31|3240.17|3229.97|3240.78|3230.58|3239.62|3229.42|39
1629059100000|2021-08-15 20:25:00|3240.24|3230.04|3239.44|3229.24|3240.45|3230.25|3239.43|3229.23|38
1629059110000|2021-08-15 20:25:10|3239.43|3229.23|3239.28|3229.08|3239.48|3229.28|3239.1|3228.9|33
1629059120000|2021-08-15 20:25:20|3239.25|3229.05|3237.74|3227.54|3239.26|3229.06|3237.62|3227.42|36
1629059130000|2021-08-15 20:25:30|3237.68|3227.48|3237.57|3227.37|3237.7|3227.5|3237.4|3227.2|34
1629059140000|2021-08-15 20:25:40|3237.58|3227.38|3238.51|3228.31|3239.82|3229.62|3237.58|3227.38|37
1629059150000|2021-08-15 20:25:50|3238.52|3228.32|3239.84|3229.64|3239.87|3229.67|3238.38|3228.18|35
1629059160000|2021-08-15 20:26:00|3239.76|3229.56|3241.27|3231.07|3241.32|3231.12|3239.76|3229.56|38
1629059170000|2021-08-15 20:26:10|3241.22|3231.02|3242.87|3232.67|3242.93|3232.73|3240.86|3230.66|38
1629059180000|2021-08-15 20:26:20|3242.86|3232.66|3244.6|3234.4|3244.6|3234.4|3242.86|3232.66|34
1629059190000|2021-08-15 20:26:30|3244.43|3234.23|3245.62|3235.42|3245.62|3235.42|3244.43|3234.23|38
1629059200000|2021-08-15 20:26:40|3245.47|3235.27|3245.33|3235.13|3245.53|3235.33|3244.69|3234.49|36
1629059210000|2021-08-15 20:26:50|3245.25|3235.05|3245.14|3234.94|3245.29|3235.09|3244.59|3234.39|36
1629059220000|2021-08-15 20:27:00|3245.18|3234.98|3246.26|3236.06|3246.33|3236.13|3244.67|3234.47|37
1629059230000|2021-08-15 20:27:10|3246.24|3236.04|3245.04|3234.84|3246.53|3236.33|3244.93|3234.73|37
1629059240000|2021-08-15 20:27:20|3245.13|3234.93|3243.62|3233.42|3245.13|3234.93|3243.36|3233.16|39
1629059250000|2021-08-15 20:27:30|3243.77|3233.57|3243.77|3233.57|3243.9|3233.7|3243.63|3233.43|33
1629059260000|2021-08-15 20:27:40|3243.83|3233.63|3246.57|3236.37|3246.57|3236.37|3243.61|3233.41|37
1629059270000|2021-08-15 20:27:50|3246.55|3236.35|3245.39|3235.19|3247.11|3236.91|3245.39|3235.19|39
1629059280000|2021-08-15 20:28:00|3245.54|3235.34|3245.89|3235.69|3246.34|3236.14|3244.53|3234.33|37
1629059290000|2021-08-15 20:28:10|3246.13|3235.93|3246.14|3235.94|3246.39|3236.19|3245.39|3235.19|40
1629059300000|2021-08-15 20:28:20|3245.96|3235.76|3246.3|3236.1|3247.52|3237.32|3245.81|3235.61|38
1629059310000|2021-08-15 20:28:30|3246.39|3236.19|3246.7|3236.5|3247.05|3236.85|3246.39|3236.19|40
1629059320000|2021-08-15 20:28:40|3246.87|3236.67|3246.63|3236.43|3246.97|3236.77|3246.45|3236.25|36
1629059330000|2021-08-15 20:28:50|3246.67|3236.47|3246.39|3236.19|3247.05|3236.85|3246.24|3236.04|31
1629059340000|2021-08-15 20:29:00|3246.19|3235.99|3246.54|3236.34|3246.68|3236.48|3246.14|3235.94|30
1629059350000|2021-08-15 20:29:10|3246.51|3236.31|3246.32|3236.12|3246.51|3236.31|3244.46|3234.26|38
1629059360000|2021-08-15 20:29:20|3246.36|3236.16|3247.07|3236.87|3247.14|3236.94|3246.36|3236.16|35
1629059370000|2021-08-15 20:29:30|3247.02|3236.82|3247.28|3237.08|3247.61|3237.41|3247.02|3236.82|34
1629059380000|2021-08-15 20:29:40|3247.16|3236.96|3247.41|3237.21|3248.06|3237.86|3247.16|3236.96|38
1629059390000|2021-08-15 20:29:50|3247.33|3237.13|3246.28|3236.08|3247.43|3237.23|3246.26|3236.06|30
1629059400000|2021-08-15 20:30:00|3246.39|3236.19|3250.74|3240.54|3250.96|3240.76|3245.86|3235.66|38
1629059410000|2021-08-15 20:30:10|3251|3240.8|3251.47|3241.27|3251.47|3241.27|3250.01|3239.81|37
1629059420000|2021-08-15 20:30:20|3251.54|3241.34|3253.44|3243.24|3253.44|3243.24|3251.47|3241.27|33
1629059430000|2021-08-15 20:30:30|3253.52|3243.32|3252.98|3242.78|3253.75|3243.55|3252.38|3242.18|38
1629059440000|2021-08-15 20:30:40|3253.16|3242.96|3255.38|3245.18|3255.53|3245.33|3253.03|3242.83|37
1629059450000|2021-08-15 20:30:50|3255.42|3245.22|3253.09|3242.89|3256.02|3245.82|3253.07|3242.87|36
1629059460000|2021-08-15 20:31:00|3253.06|3242.86|3255.56|3245.36|3255.56|3245.36|3252.59|3242.39|39
1629059470000|2021-08-15 20:31:10|3255.57|3245.37|3255.38|3245.18|3256.22|3246.02|3255.38|3245.18|38
1629059480000|2021-08-15 20:31:20|3255.42|3245.22|3257.85|3247.65|3257.86|3247.66|3255.32|3245.12|39
1629059490000|2021-08-15 20:31:30|3257.83|3247.63|3257.91|3247.71|3259.07|3248.87|3257.25|3247.05|36
1629059500000|2021-08-15 20:31:40|3257.81|3247.61|3257.23|3247.03|3258.27|3248.07|3256.63|3246.43|38
1629059510000|2021-08-15 20:31:50|3257.07|3246.87|3254.58|3244.38|3257.12|3246.92|3254.58|3244.38|40
1629059520000|2021-08-15 20:32:00|3254.54|3244.34|3252.42|3242.22|3254.64|3244.44|3252.42|3242.22|39
1629059530000|2021-08-15 20:32:10|3252.07|3241.87|3248.46|3238.26|3252.07|3241.87|3247.91|3237.71|37
1629059540000|2021-08-15 20:32:20|3248.41|3238.21|3249.97|3239.77|3250.75|3240.55|3248.16|3237.96|40
1629059550000|2021-08-15 20:32:30|3250.08|3239.88|3250.83|3240.63|3250.83|3240.63|3249.5|3239.3|36
1629059560000|2021-08-15 20:32:40|3250.87|3240.67|3250.47|3240.27|3251.33|3241.13|3250.38|3240.18|39
1629059570000|2021-08-15 20:32:50|3250.55|3240.35|3250.54|3240.34|3250.88|3240.68|3250.42|3240.22|34
1629059580000|2021-08-15 20:33:00|3250.49|3240.29|3250.53|3240.33|3250.97|3240.77|3250.27|3240.07|34
1629059590000|2021-08-15 20:33:10|3250.56|3240.36|3250.6|3240.4|3251.25|3241.05|3250.39|3240.19|33
1629059600000|2021-08-15 20:33:20|3250.72|3240.52|3254.04|3243.84|3254.1|3243.9|3250.72|3240.52|37
1629059610000|2021-08-15 20:33:30|3254.21|3244.01|3255.23|3245.03|3255.4|3245.2|3254.2|3244|38
1629059620000|2021-08-15 20:33:40|3255.22|3245.02|3255.55|3245.35|3255.57|3245.37|3254.07|3243.87|38
1629059630000|2021-08-15 20:33:50|3255.45|3245.25|3258.08|3247.88|3258.08|3247.88|3255.45|3245.25|36
1629059640000|2021-08-15 20:34:00|3258.12|3247.92|3257|3246.8|3258.57|3248.37|3257|3246.8|36
1629059650000|2021-08-15 20:34:10|3256.97|3246.77|3257.51|3247.31|3257.76|3247.56|3256.46|3246.26|39
1629059660000|2021-08-15 20:34:20|3257.48|3247.28|3257.4|3247.2|3258.09|3247.89|3257.4|3247.2|40
1629059670000|2021-08-15 20:34:30|3257.36|3247.16|3257.79|3247.59|3258.18|3247.98|3257.33|3247.13|35
1629059680000|2021-08-15 20:34:40|3257.89|3247.69|3257.63|3247.43|3258.03|3247.83|3257.56|3247.36|34
1629059690000|2021-08-15 20:34:50|3257.61|3247.41|3253.55|3243.35|3257.61|3247.41|3253.54|3243.34|36
1629059700000|2021-08-15 20:35:00|3253.48|3243.28|3254.46|3244.26|3254.61|3244.41|3253.48|3243.28|40
1629059710000|2021-08-15 20:35:10|3254.45|3244.25|3253.43|3243.23|3254.48|3244.28|3253.32|3243.12|32
1629059720000|2021-08-15 20:35:20|3253.36|3243.16|3251.17|3240.97|3253.36|3243.16|3250.96|3240.76|39
1629059730000|2021-08-15 20:35:30|3251.25|3241.05|3251.35|3241.15|3251.53|3241.33|3251.23|3241.03|35
1629059740000|2021-08-15 20:35:40|3251.34|3241.14|3251.37|3241.17|3251.72|3241.52|3251.34|3241.14|35
1629059750000|2021-08-15 20:35:50|3251.43|3241.23|3251.52|3241.32|3251.6|3241.4|3251.28|3241.08|30
1629059760000|2021-08-15 20:36:00|3251.42|3241.22|3250.83|3240.63|3251.53|3241.33|3250.49|3240.29|33
1629059770000|2021-08-15 20:36:10|3251.07|3240.87|3252.41|3242.21|3252.76|3242.56|3250.98|3240.78|38
1629059780000|2021-08-15 20:36:20|3252.33|3242.13|3251.87|3241.67|3252.33|3242.13|3251.16|3240.96|38
1629059790000|2021-08-15 20:36:30|3251.89|3241.69|3250.4|3240.2|3252.04|3241.84|3250.3|3240.1|37
1629059800000|2021-08-15 20:36:40|3250.41|3240.21|3250.19|3239.99|3250.62|3240.42|3250.13|3239.93|36
1629059810000|2021-08-15 20:36:50|3250.2|3240|3250.55|3240.35|3250.96|3240.76|3250.14|3239.94|32
1629059820000|2021-08-15 20:37:00|3250.56|3240.36|3251.54|3241.34|3251.64|3241.44|3250.54|3240.34|35
1629059830000|2021-08-15 20:37:10|3251.51|3241.31|3250.41|3240.21|3251.76|3241.56|3250.36|3240.16|32
1629059840000|2021-08-15 20:37:20|3250.36|3240.16|3250.5|3240.3|3250.76|3240.56|3250.31|3240.11|29
1629059850000|2021-08-15 20:37:30|3250.27|3240.07|3250.52|3240.32|3250.62|3240.42|3250.27|3240.07|32
1629059860000|2021-08-15 20:37:40|3250.53|3240.33|3248.12|3237.92|3250.79|3240.59|3248.1|3237.9|35
1629059870000|2021-08-15 20:37:50|3248.07|3237.87|3246.51|3236.31|3248.1|3237.9|3246.51|3236.31|38
1629059880000|2021-08-15 20:38:00|3246|3235.8|3245.3|3235.1|3246|3235.8|3245.01|3234.81|37
1629059890000|2021-08-15 20:38:10|3245.36|3235.16|3245.06|3234.86|3245.37|3235.17|3244.81|3234.61|32
1629059900000|2021-08-15 20:38:20|3245.09|3234.89|3243.83|3233.63|3245.1|3234.9|3243.69|3233.49|37
1629059910000|2021-08-15 20:38:30|3243.89|3233.69|3246.46|3236.26|3246.96|3236.76|3243.42|3233.22|34
1629059920000|2021-08-15 20:38:40|3246.43|3236.23|3247.4|3237.2|3247.91|3237.71|3246.2|3236|39
1629059930000|2021-08-15 20:38:50|3247.41|3237.21|3250.12|3239.92|3250.52|3240.32|3247.41|3237.21|38
1629059940000|2021-08-15 20:39:00|3250.31|3240.11|3251.61|3241.41|3252.2|3242|3250.31|3240.11|37
1629059950000|2021-08-15 20:39:10|3251.63|3241.43|3252.21|3242.01|3252.52|3242.32|3251.43|3241.23|37
1629059960000|2021-08-15 20:39:20|3252.11|3241.91|3250.51|3240.31|3252.5|3242.3|3250.36|3240.16|38
1629059970000|2021-08-15 20:39:30|3250.52|3240.32|3249.11|3238.91|3250.54|3240.34|3248.07|3237.87|37
1629059980000|2021-08-15 20:39:40|3249.2|3239|3249.99|3239.79|3250.07|3239.87|3249.04|3238.84|37
1629059990000|2021-08-15 20:39:50|3249.9|3239.7|3249.76|3239.56|3250.22|3240.02|3249.55|3239.35|38
1629060000000|2021-08-15 20:40:00|3249.98|3239.78|3250.16|3239.96|3250.35|3240.15|3249.9|3239.7|36
1629060010000|2021-08-15 20:40:10|3250.26|3240.06|3248.95|3238.75|3250.26|3240.06|3248.28|3238.08|38
1629060020000|2021-08-15 20:40:20|3248.89|3238.69|3248.94|3238.74|3249.07|3238.87|3248.6|3238.4|36
1629060030000|2021-08-15 20:40:30|3248.88|3238.68|3248.57|3238.37|3248.88|3238.68|3248.51|3238.31|33
1629060040000|2021-08-15 20:40:40|3248.56|3238.36|3248.83|3238.63|3248.93|3238.73|3248.47|3238.27|31
1629060050000|2021-08-15 20:40:50|3248.82|3238.62|3249.44|3239.24|3249.44|3239.24|3248.79|3238.59|36
1629060060000|2021-08-15 20:41:00|3249.27|3239.07|3251.23|3241.03|3251.58|3241.38|3249.27|3239.07|37
1629060070000|2021-08-15 20:41:10|3251.24|3241.04|3250.71|3240.51|3251.39|3241.19|3250.64|3240.44|31
1629060080000|2021-08-15 20:41:20|3250.69|3240.49|3250.43|3240.23|3250.76|3240.56|3250.38|3240.18|30
1629060090000|2021-08-15 20:41:30|3250.44|3240.24|3250.71|3240.51|3250.76|3240.56|3250.44|3240.24|26
1629060100000|2021-08-15 20:41:40|3250.7|3240.5|3252.54|3242.34|3253.15|3242.95|3250.7|3240.5|33
1629060110000|2021-08-15 20:41:50|3252.55|3242.35|3253.33|3243.13|3253.33|3243.13|3252.36|3242.16|33
1629060120000|2021-08-15 20:42:00|3253.34|3243.14|3253.45|3243.25|3253.54|3243.34|3253.34|3243.14|27
1629060130000|2021-08-15 20:42:10|3253.53|3243.33|3253.23|3243.03|3253.56|3243.36|3253.07|3242.87|29
1629060140000|2021-08-15 20:42:20|3253.26|3243.06|3253.64|3243.44|3253.65|3243.45|3253.11|3242.91|27
1629060150000|2021-08-15 20:42:30|3253.83|3243.63|3254.14|3243.94|3254.45|3244.25|3253.83|3243.63|25
1629060160000|2021-08-15 20:42:40|3254.11|3243.91|3254.44|3244.24|3254.51|3244.31|3254.11|3243.91|19
1629060170000|2021-08-15 20:42:50|3254.43|3244.23|3254.52|3244.32|3254.52|3244.32|3254.42|3244.22|13
1629060180000|2021-08-15 20:43:00|3254.5|3244.3|3254.41|3244.21|3254.57|3244.37|3254.41|3244.21|15
1629060190000|2021-08-15 20:43:10|3254.67|3244.47|3253.31|3243.11|3254.86|3244.66|3253.15|3242.95|28
1629060200000|2021-08-15 20:43:20|3253.63|3243.43|3253.69|3243.49|3253.78|3243.58|3252.95|3242.75|36
1629060210000|2021-08-15 20:43:30|3253.74|3243.54|3253.06|3242.86|3253.82|3243.62|3253.03|3242.83|33
1629060220000|2021-08-15 20:43:40|3253.11|3242.91|3253.85|3243.65|3253.94|3243.74|3253.04|3242.84|29
1629060230000|2021-08-15 20:43:50|3253.86|3243.66|3253.17|3242.97|3253.86|3243.66|3253.17|3242.97|26
1629060240000|2021-08-15 20:44:00|3253.19|3242.99|3254.42|3244.22|3254.42|3244.22|3253.19|3242.99|29
1629060250000|2021-08-15 20:44:10|3254.35|3244.15|3254.55|3244.35|3254.57|3244.37|3254.35|3244.15|22
1629060260000|2021-08-15 20:44:20|3254.52|3244.32|3252.84|3242.64|3254.55|3244.35|3252.84|3242.64|28
1629060270000|2021-08-15 20:44:30|3252.5|3242.3|3253.36|3243.16|3253.4|3243.2|3251.94|3241.74|37
1629060280000|2021-08-15 20:44:40|3253.39|3243.19|3253.49|3243.29|3253.53|3243.33|3253.31|3243.11|32
1629060290000|2021-08-15 20:44:50|3253.48|3243.28|3253.64|3243.44|3253.74|3243.54|3253.43|3243.23|26
1629060300000|2021-08-15 20:45:00|3253.66|3243.46|3256.06|3245.86|3256.51|3246.31|3253.62|3243.42|37
1629060310000|2021-08-15 20:45:10|3256.04|3245.84|3254.67|3244.47|3256.53|3246.33|3254.67|3244.47|34
1629060320000|2021-08-15 20:45:20|3254.55|3244.35|3253.24|3243.04|3254.55|3244.35|3253.24|3243.04|35
1629060330000|2021-08-15 20:45:30|3253.2|3243|3253.22|3243.02|3253.35|3243.15|3252.85|3242.65|31
1629060340000|2021-08-15 20:45:40|3253.26|3243.06|3251.27|3241.07|3253.26|3243.06|3251.23|3241.03|34
1629060350000|2021-08-15 20:45:50|3251.4|3241.2|3251.52|3241.32|3251.78|3241.58|3251.4|3241.2|27
1629060360000|2021-08-15 20:46:00|3251.54|3241.34|3252.01|3241.81|3252.97|3242.77|3251.54|3241.34|31
1629060370000|2021-08-15 20:46:10|3251.99|3241.79|3251.6|3241.4|3251.99|3241.79|3251.45|3241.25|26
1629060380000|2021-08-15 20:46:20|3251.58|3241.38|3251.39|3241.19|3251.7|3241.5|3251.27|3241.07|27
1629060390000|2021-08-15 20:46:30|3251.47|3241.27|3250.79|3240.59|3251.53|3241.33|3250.79|3240.59|33
1629060400000|2021-08-15 20:46:40|3250.77|3240.57|3251.05|3240.85|3251.1|3240.9|3250.77|3240.57|32
1629060410000|2021-08-15 20:46:50|3251.06|3240.86|3250.79|3240.59|3251.11|3240.91|3250.79|3240.59|34
1629060420000|2021-08-15 20:47:00|3250.76|3240.56|3251.94|3241.74|3252.07|3241.87|3250.75|3240.55|31
1629060430000|2021-08-15 20:47:10|3251.95|3241.75|3251.33|3241.13|3251.95|3241.75|3250.88|3240.68|37
1629060440000|2021-08-15 20:47:20|3251.39|3241.19|3251.09|3240.89|3251.45|3241.25|3250.84|3240.64|35
1629060450000|2021-08-15 20:47:30|3251.22|3241.02|3252.28|3242.08|3252.38|3242.18|3251.19|3240.99|35
1629060460000|2021-08-15 20:47:40|3252.26|3242.06|3252|3241.8|3252.29|3242.09|3251.47|3241.27|34
1629060470000|2021-08-15 20:47:50|3252.06|3241.86|3254.02|3243.82|3254.33|3244.13|3252.06|3241.86|28
1629060480000|2021-08-15 20:48:00|3254.31|3244.11|3254.05|3243.85|3254.39|3244.19|3254.05|3243.85|29
1629060490000|2021-08-15 20:48:10|3254.02|3243.82|3255.57|3245.37|3255.65|3245.45|3254.02|3243.82|31
1629060500000|2021-08-15 20:48:20|3255.58|3245.38|3255.89|3245.69|3256.04|3245.84|3255.57|3245.37|37
1629060510000|2021-08-15 20:48:30|3255.84|3245.64|3255.65|3245.45|3256.14|3245.94|3255.65|3245.45|35
1629060520000|2021-08-15 20:48:40|3255.75|3245.55|3256.44|3246.24|3256.52|3246.32|3255.7|3245.5|30
1629060530000|2021-08-15 20:48:50|3256.46|3246.26|3259.39|3249.19|3259.56|3249.36|3256.42|3246.22|34
1629060540000|2021-08-15 20:49:00|3259.61|3249.41|3261.11|3250.91|3261.29|3251.09|3259.61|3249.41|36
1629060550000|2021-08-15 20:49:10|3261.08|3250.88|3262.08|3251.88|3262.08|3251.88|3261.04|3250.84|34
1629060560000|2021-08-15 20:49:20|3262.06|3251.86|3264.65|3254.45|3265.53|3255.33|3262.03|3251.83|36
1629060570000|2021-08-15 20:49:30|3264.51|3254.31|3263.65|3253.45|3265.24|3255.04|3262.94|3252.74|38
1629060580000|2021-08-15 20:49:40|3263.66|3253.46|3264.15|3253.95|3264.58|3254.38|3263.3|3253.1|38
1629060590000|2021-08-15 20:49:50|3264.02|3253.82|3263.08|3252.88|3264.28|3254.08|3263.08|3252.88|33
1629060600000|2021-08-15 20:50:00|3263.09|3252.89|3263.17|3252.97|3263.22|3253.02|3262.1|3251.9|37
1629060610000|2021-08-15 20:50:10|3263.13|3252.93|3262.71|3252.51|3263.13|3252.93|3262.68|3252.48|30
1629060620000|2021-08-15 20:50:20|3262.72|3252.52|3262.24|3252.04|3262.75|3252.55|3262.12|3251.92|28
1629060630000|2021-08-15 20:50:30|3262.29|3252.09|3262.06|3251.86|3262.38|3252.18|3262.05|3251.85|28
1629060640000|2021-08-15 20:50:40|3262.07|3251.87|3262.21|3252.01|3262.21|3252.01|3261.99|3251.79|17
1629060650000|2021-08-15 20:50:50|3262.18|3251.98|3258.43|3248.23|3262.21|3252.01|3257.99|3247.79|36
1629060660000|2021-08-15 20:51:00|3258.81|3248.61|3258.57|3248.37|3259.46|3249.26|3258.52|3248.32|34
1629060670000|2021-08-15 20:51:10|3258.44|3248.24|3261.97|3251.77|3262.1|3251.9|3258.36|3248.16|36
1629060680000|2021-08-15 20:51:20|3262.03|3251.83|3261.91|3251.71|3262.23|3252.03|3261.6|3251.4|37
1629060690000|2021-08-15 20:51:30|3261.97|3251.77|3262.41|3252.21|3262.45|3252.25|3261.97|3251.77|32
1629060700000|2021-08-15 20:51:40|3262.46|3252.26|3262.26|3252.06|3262.46|3252.26|3262.24|3252.04|30
1629060710000|2021-08-15 20:51:50|3262.25|3252.05|3262.54|3252.34|3262.56|3252.36|3262.21|3252.01|21
1629060720000|2021-08-15 20:52:00|3262.55|3252.35|3262.53|3252.33|3262.68|3252.48|3262.52|3252.32|21
1629060730000|2021-08-15 20:52:10|3262.51|3252.31|3262.39|3252.19|3262.51|3252.31|3262.31|3252.11|21
1629060740000|2021-08-15 20:52:20|3262.32|3252.12|3262.04|3251.84|3262.36|3252.16|3261.7|3251.5|22
1629060750000|2021-08-15 20:52:30|3262.03|3251.83|3261.93|3251.73|3262.09|3251.89|3261.78|3251.58|28
1629060760000|2021-08-15 20:52:40|3261.92|3251.72|3262.22|3252.02|3262.24|3252.04|3261.84|3251.64|35
1629060770000|2021-08-15 20:52:50|3262.21|3252.01|3262.15|3251.95|3262.21|3252.01|3261.98|3251.78|27
1629060780000|2021-08-15 20:53:00|3262.17|3251.97|3262.13|3251.93|3262.19|3251.99|3262.1|3251.9|9
1629060790000|2021-08-15 20:53:10|3262.2|3252|3262.94|3252.74|3263.05|3252.85|3262.03|3251.83|26
1629060800000|2021-08-15 20:53:20|3262.92|3252.72|3262.9|3252.7|3262.98|3252.78|3262.62|3252.42|24
1629060810000|2021-08-15 20:53:30|3262.92|3252.72|3263.23|3253.03|3263.34|3253.14|3262.35|3252.15|34
1629060820000|2021-08-15 20:53:40|3263.24|3253.04|3263.32|3253.12|3263.35|3253.15|3263.15|3252.95|29
1629060830000|2021-08-15 20:53:50|3263.36|3253.16|3263.38|3253.18|3263.44|3253.24|3263.29|3253.09|28
1629060840000|2021-08-15 20:54:00|3263.33|3253.13|3263.96|3253.76|3264.29|3254.09|3263.3|3253.1|35
1629060850000|2021-08-15 20:54:10|3263.91|3253.71|3264|3253.8|3264.02|3253.82|3263.74|3253.54|35
1629060860000|2021-08-15 20:54:20|3264.01|3253.81|3264.59|3254.39|3264.59|3254.39|3264.01|3253.81|24
1629060870000|2021-08-15 20:54:30|3264.6|3254.4|3264.82|3254.62|3264.82|3254.62|3264.6|3254.4|19
1629060880000|2021-08-15 20:54:40|3264.78|3254.58|3264.52|3254.32|3264.85|3254.65|3264.52|3254.32|24
1629060890000|2021-08-15 20:54:50|3264.58|3254.38|3264.75|3254.55|3264.79|3254.59|3264.58|3254.38|22
1629060900000|2021-08-15 20:55:00|3264.74|3254.54|3264.77|3254.57|3264.89|3254.69|3264.71|3254.51|24
1629060910000|2021-08-15 20:55:10|3264.75|3254.55|3264.78|3254.58|3264.79|3254.59|3264.7|3254.5|20
1629060920000|2021-08-15 20:55:20|3264.79|3254.59|3264.44|3254.24|3264.79|3254.59|3264.27|3254.07|28
1629060930000|2021-08-15 20:55:30|3264.41|3254.21|3264.44|3254.24|3264.49|3254.29|3264.39|3254.19|21
1629060940000|2021-08-15 20:55:40|3264.33|3254.13|3264.29|3254.09|3264.38|3254.18|3264.16|3253.96|24
1629060950000|2021-08-15 20:55:50|3264.26|3254.06|3264.53|3254.33|3264.63|3254.43|3264.12|3253.92|32
1629060960000|2021-08-15 20:56:00|3264.5|3254.3|3264.5|3254.3|3264.57|3254.37|3264.45|3254.25|26
1629060970000|2021-08-15 20:56:10|3264.49|3254.29|3264.45|3254.25|3264.67|3254.47|3264.45|3254.25|25
1629060980000|2021-08-15 20:56:20|3264.53|3254.33|3264.09|3253.89|3264.53|3254.33|3264.09|3253.89|15
1629060990000|2021-08-15 20:56:30|3264.08|3253.88|3263.84|3253.64|3264.13|3253.93|3263.79|3253.59|8
1629061000000|2021-08-15 20:56:40|3263.92|3253.72|3266.48|3256.28|3266.7|3256.5|3263.92|3253.72|36
1629061010000|2021-08-15 20:56:50|3266.47|3256.27|3266.87|3256.67|3267.06|3256.86|3266.43|3256.23|31
1629061020000|2021-08-15 20:57:00|3266.88|3256.68|3267|3256.8|3267.05|3256.85|3266.7|3256.5|26
1629061030000|2021-08-15 20:57:10|3267.01|3256.81|3266.89|3256.69|3267.14|3256.94|3266.89|3256.69|24
1629061040000|2021-08-15 20:57:20|3266.91|3256.71|3266.35|3256.15|3266.95|3256.75|3266.27|3256.07|28
1629061050000|2021-08-15 20:57:30|3266.33|3256.13|3267.85|3257.65|3267.96|3257.76|3266.31|3256.11|35
1629061060000|2021-08-15 20:57:40|3267.94|3257.74|3267.98|3257.78|3268.2|3258|3267.64|3257.44|34
1629061070000|2021-08-15 20:57:50|3268.1|3257.9|3268.28|3258.08|3268.29|3258.09|3268.03|3257.83|35
1629061080000|2021-08-15 20:58:00|3268.23|3258.03|3269.7|3259.5|3269.7|3259.5|3268.23|3258.03|31
1629061090000|2021-08-15 20:58:10|3269.52|3259.32|3273.38|3263.18|3273.38|3263.18|3269.24|3259.04|38
1629061100000|2021-08-15 20:58:20|3273.48|3263.28|3273.35|3263.15|3274.51|3264.31|3273.29|3263.09|38
1629061110000|2021-08-15 20:58:30|3273.37|3263.17|3272.92|3262.72|3273.37|3263.17|3272.85|3262.65|39
1629061120000|2021-08-15 20:58:40|3272.96|3262.76|3271.25|3261.05|3273.01|3262.81|3269.77|3259.57|36
1629061130000|2021-08-15 20:58:50|3271.31|3261.11|3271.29|3261.09|3271.68|3261.48|3271.23|3261.03|30
1629061140000|2021-08-15 20:59:00|3271.36|3261.16|3270.31|3260.11|3271.44|3261.24|3270.3|3260.1|32
1629061150000|2021-08-15 20:59:10|3270.36|3260.16|3268.24|3258.04|3270.49|3260.29|3268.24|3258.04|35
1629061160000|2021-08-15 20:59:20|3268.21|3258.01|3266.91|3256.71|3268.21|3258.01|3266.62|3256.42|39
1629061170000|2021-08-15 20:59:30|3266.53|3256.33|3266.99|3256.79|3267.52|3257.32|3266.25|3256.05|37
1629061180000|2021-08-15 20:59:40|3266.91|3256.71|3266.94|3256.74|3267.43|3257.23|3266.48|3256.28|38
1629061190000|2021-08-15 20:59:50|3266.95|3256.75|3267.29|3257.09|3267.29|3257.09|3266.6|3256.4|29
1629061200000|2021-08-15 21:00:00|3267.3|3257.1|3272.01|3261.81|3272.06|3261.86|3267.3|3257.1|35
1629061210000|2021-08-15 21:00:10|3272.33|3262.13|3273.49|3263.29|3273.5|3263.3|3272.16|3261.96|36
1629061220000|2021-08-15 21:00:20|3273.12|3262.92|3274.14|3263.94|3274.3|3264.1|3272.35|3262.15|35
1629061230000|2021-08-15 21:00:30|3274.17|3263.97|3274.25|3264.05|3274.5|3264.3|3274.17|3263.97|29
1629061240000|2021-08-15 21:00:40|3274.39|3264.19|3272.67|3262.47|3274.39|3264.19|3271.86|3261.66|36
1629061250000|2021-08-15 21:00:50|3272.68|3262.48|3275.41|3265.21|3275.55|3265.35|3272.68|3262.48|36
1629061260000|2021-08-15 21:01:00|3275.39|3265.19|3274.11|3263.91|3275.9|3265.7|3274.06|3263.86|40
1629061270000|2021-08-15 21:01:10|3273.93|3263.73|3269.81|3259.61|3273.93|3263.73|3269.63|3259.43|39
1629061280000|2021-08-15 21:01:20|3270.08|3259.88|3276.07|3265.87|3276.07|3265.87|3270.08|3259.88|38
1629061290000|2021-08-15 21:01:30|3276.05|3265.85|3274.25|3264.05|3276.05|3265.85|3273.8|3263.6|36
1629061300000|2021-08-15 21:01:40|3274.43|3264.23|3273.26|3263.06|3274.63|3264.43|3272.44|3262.24|40
1629061310000|2021-08-15 21:01:50|3273.25|3263.05|3272.56|3262.36|3273.29|3263.09|3272.56|3262.36|36
1629061320000|2021-08-15 21:02:00|3272.82|3262.62|3272.78|3262.58|3273.26|3263.06|3272.35|3262.15|37
1629061330000|2021-08-15 21:02:10|3272.86|3262.66|3274.44|3264.24|3274.51|3264.31|3272.86|3262.66|35
1629061340000|2021-08-15 21:02:20|3274.37|3264.17|3274.82|3264.62|3275.55|3265.35|3274.24|3264.04|37
1629061350000|2021-08-15 21:02:30|3274.99|3264.79|3272.35|3262.15|3275.2|3265|3272.12|3261.92|35
1629061360000|2021-08-15 21:02:40|3272.39|3262.19|3272.77|3262.57|3273.84|3263.64|3272.37|3262.17|40
1629061370000|2021-08-15 21:02:50|3272.74|3262.54|3269.99|3259.79|3272.87|3262.67|3269.69|3259.49|40
1629061380000|2021-08-15 21:03:00|3270.25|3260.05|3271.91|3261.71|3271.91|3261.71|3270.2|3260|38
1629061390000|2021-08-15 21:03:10|3272.01|3261.81|3270.8|3260.6|3272.88|3262.68|3270.73|3260.53|34
1629061400000|2021-08-15 21:03:20|3270.95|3260.75|3270.7|3260.5|3270.97|3260.77|3270.58|3260.38|25
1629061410000|2021-08-15 21:03:30|3270.74|3260.54|3270.56|3260.36|3270.74|3260.54|3270.42|3260.22|33
1629061420000|2021-08-15 21:03:40|3270.51|3260.31|3270.09|3259.89|3270.54|3260.34|3269.83|3259.63|30
1629061430000|2021-08-15 21:03:50|3270.04|3259.84|3270.47|3260.27|3270.52|3260.32|3269.93|3259.73|32
1629061440000|2021-08-15 21:04:00|3270.45|3260.25|3269.98|3259.78|3270.93|3260.73|3269.97|3259.77|32
1629061450000|2021-08-15 21:04:10|3270|3259.8|3269.26|3259.06|3270.16|3259.96|3268.85|3258.65|35
1629061460000|2021-08-15 21:04:20|3269.21|3259.01|3267.21|3257.01|3269.23|3259.03|3266.64|3256.44|37
1629061470000|2021-08-15 21:04:30|3266.99|3256.79|3265.7|3255.5|3266.99|3256.79|3264.22|3254.02|39
1629061480000|2021-08-15 21:04:40|3265.43|3255.23|3265.8|3255.6|3265.88|3255.68|3264.49|3254.29|38
1629061490000|2021-08-15 21:04:50|3265.87|3255.67|3265.81|3255.61|3266.24|3256.04|3265.59|3255.39|35
1629061500000|2021-08-15 21:05:00|3265.83|3255.63|3265.31|3255.11|3265.89|3255.69|3265.2|3255|32
1629061510000|2021-08-15 21:05:10|3265.25|3255.05|3264.86|3254.66|3265.25|3255.05|3264.78|3254.58|30
1629061520000|2021-08-15 21:05:20|3264.73|3254.53|3263.44|3253.24|3264.73|3254.53|3263.33|3253.13|36
1629061530000|2021-08-15 21:05:30|3263.46|3253.26|3262.83|3252.63|3263.87|3253.67|3262.79|3252.59|36
1629061540000|2021-08-15 21:05:40|3262.87|3252.67|3260.35|3250.15|3262.87|3252.67|3260.35|3250.15|38
1629061550000|2021-08-15 21:05:50|3259.98|3249.78|3259.52|3249.32|3259.98|3249.78|3256.76|3246.56|39
1629061560000|2021-08-15 21:06:00|3259.51|3249.31|3261.3|3251.1|3261.3|3251.1|3258.35|3248.15|39
1629061570000|2021-08-15 21:06:10|3261.45|3251.25|3259.7|3249.5|3261.71|3251.51|3258.93|3248.73|39
1629061580000|2021-08-15 21:06:20|3259.72|3249.52|3258.92|3248.72|3260.7|3250.5|3258.88|3248.68|38
1629061590000|2021-08-15 21:06:30|3258.96|3248.76|3259.39|3249.19|3259.46|3249.26|3258.96|3248.76|38
1629061600000|2021-08-15 21:06:40|3259.38|3249.18|3259.28|3249.08|3259.54|3249.34|3259.21|3249.01|30
1629061610000|2021-08-15 21:06:50|3259.27|3249.07|3260.26|3250.06|3260.98|3250.78|3259.22|3249.02|25
1629061620000|2021-08-15 21:07:00|3260.2|3250|3261.44|3251.24|3262.1|3251.9|3260.2|3250|38
1629061630000|2021-08-15 21:07:10|3261.42|3251.22|3261.69|3251.49|3261.7|3251.5|3260.58|3250.38|38
1629061640000|2021-08-15 21:07:20|3261.76|3251.56|3262.09|3251.89|3262.41|3252.21|3261.76|3251.56|36
1629061650000|2021-08-15 21:07:30|3262.17|3251.97|3262.27|3252.07|3262.29|3252.09|3261.6|3251.4|37
1629061660000|2021-08-15 21:07:40|3262.22|3252.02|3262.74|3252.54|3263.05|3252.85|3262.22|3252.02|28
1629061670000|2021-08-15 21:07:50|3262.75|3252.55|3262.9|3252.7|3262.99|3252.79|3262.75|3252.55|28
1629061680000|2021-08-15 21:08:00|3263.02|3252.82|3262.02|3251.82|3263.33|3253.13|3261.78|3251.58|32
1629061690000|2021-08-15 21:08:10|3262.07|3251.87|3262.68|3252.48|3262.68|3252.48|3262.07|3251.87|35
1629061700000|2021-08-15 21:08:20|3262.69|3252.49|3263.1|3252.9|3263.28|3253.08|3262.69|3252.49|38
1629061710000|2021-08-15 21:08:30|3263.11|3252.91|3263.16|3252.96|3263.32|3253.12|3263|3252.8|28
1629061720000|2021-08-15 21:08:40|3263.26|3253.06|3263.29|3253.09|3263.38|3253.18|3262.81|3252.61|33
1629061730000|2021-08-15 21:08:50|3263.34|3253.14|3263.4|3253.2|3263.51|3253.31|3263.27|3253.07|22
1629061740000|2021-08-15 21:09:00|3263.29|3253.09|3263.85|3253.65|3263.87|3253.67|3263.29|3253.09|15
1629061750000|2021-08-15 21:09:10|3263.86|3253.66|3264.56|3254.36|3264.59|3254.39|3263.83|3253.63|22
1629061760000|2021-08-15 21:09:20|3264.57|3254.37|3264.92|3254.72|3264.95|3254.75|3264.57|3254.37|23
1629061770000|2021-08-15 21:09:30|3264.95|3254.75|3266.25|3256.05|3266.25|3256.05|3264.95|3254.75|26
1629061780000|2021-08-15 21:09:40|3266.28|3256.08|3266.79|3256.59|3266.91|3256.71|3266.26|3256.06|31
1629061790000|2021-08-15 21:09:50|3266.8|3256.6|3266.96|3256.76|3266.96|3256.76|3266.79|3256.59|21
1629061800000|2021-08-15 21:10:00|3266.94|3256.74|3266.57|3256.37|3267|3256.8|3266.5|3256.3|27
1629061810000|2021-08-15 21:10:10|3266.61|3256.41|3266.87|3256.67|3266.93|3256.73|3266.51|3256.31|22
1629061820000|2021-08-15 21:10:20|3266.92|3256.72|3266.8|3256.6|3266.94|3256.74|3266.7|3256.5|19
1629061830000|2021-08-15 21:10:30|3266.86|3256.66|3266.05|3255.85|3266.86|3256.66|3265.93|3255.73|32
1629061840000|2021-08-15 21:10:40|3266.04|3255.84|3266.36|3256.16|3266.62|3256.42|3265.91|3255.71|32
1629061850000|2021-08-15 21:10:50|3266.38|3256.18|3267.06|3256.86|3267.12|3256.92|3266.38|3256.18|23
1629061860000|2021-08-15 21:11:00|3267.03|3256.83|3266.95|3256.75|3267.11|3256.91|3266.95|3256.75|30
1629061870000|2021-08-15 21:11:10|3267.01|3256.81|3267.06|3256.86|3267.08|3256.88|3266.89|3256.69|26
1629061880000|2021-08-15 21:11:20|3267.07|3256.87|3267.2|3257|3267.24|3257.04|3267.06|3256.86|17
1629061890000|2021-08-15 21:11:30|3267.18|3256.98|3266.49|3256.29|3267.18|3256.98|3266.42|3256.22|30
1629061900000|2021-08-15 21:11:40|3266.2|3256|3266.94|3256.74|3267|3256.8|3266.2|3256|34
1629061910000|2021-08-15 21:11:50|3266.93|3256.73|3266.14|3255.94|3266.93|3256.73|3266.11|3255.91|32
1629061920000|2021-08-15 21:12:00|3266.13|3255.93|3267.99|3257.79|3267.99|3257.79|3266.13|3255.93|32
1629061930000|2021-08-15 21:12:10|3268|3257.8|3270.27|3260.07|3270.31|3260.11|3267.95|3257.75|39
1629061940000|2021-08-15 21:12:20|3270.41|3260.21|3270.36|3260.16|3270.72|3260.52|3269.85|3259.65|37
1629061950000|2021-08-15 21:12:30|3270.29|3260.09|3269.54|3259.34|3270.66|3260.46|3269.41|3259.21|37
1629061960000|2021-08-15 21:12:40|3269.67|3259.47|3269.63|3259.43|3269.82|3259.62|3269.52|3259.32|37
1629061970000|2021-08-15 21:12:50|3269.64|3259.44|3269.81|3259.61|3270.05|3259.85|3269.59|3259.39|33
1629061980000|2021-08-15 21:13:00|3269.78|3259.58|3269.8|3259.6|3269.8|3259.6|3269.63|3259.43|28
1629061990000|2021-08-15 21:13:10|3269.9|3259.7|3271.74|3261.54|3272.32|3262.12|3269.89|3259.69|30
1629062000000|2021-08-15 21:13:20|3271.52|3261.32|3270.12|3259.92|3271.52|3261.32|3270.1|3259.9|37
1629062010000|2021-08-15 21:13:30|3270.13|3259.93|3271.26|3261.06|3271.45|3261.25|3270.1|3259.9|28
1629062020000|2021-08-15 21:13:40|3271.4|3261.2|3272.24|3262.04|3272.32|3262.12|3271.22|3261.02|35
1629062030000|2021-08-15 21:13:50|3272.25|3262.05|3272.01|3261.81|3272.34|3262.14|3271.42|3261.22|37
1629062040000|2021-08-15 21:14:00|3272.04|3261.84|3272.57|3262.37|3272.62|3262.42|3271.33|3261.13|33
1629062050000|2021-08-15 21:14:10|3272.56|3262.36|3272.15|3261.95|3272.62|3262.42|3272.15|3261.95|31
1629062060000|2021-08-15 21:14:20|3272.27|3262.07|3271.19|3260.99|3272.27|3262.07|3271.19|3260.99|32
1629062070000|2021-08-15 21:14:30|3271.23|3261.03|3271.82|3261.62|3271.86|3261.66|3271.23|3261.03|32
1629062080000|2021-08-15 21:14:40|3271.81|3261.61|3272.02|3261.82|3272.04|3261.84|3271.62|3261.42|31
1629062090000|2021-08-15 21:14:50|3271.99|3261.79|3272.34|3262.14|3272.34|3262.14|3271.84|3261.64|31
1629062100000|2021-08-15 21:15:00|3272.24|3262.04|3273.32|3263.12|3273.72|3263.52|3272.24|3262.04|34
1629062110000|2021-08-15 21:15:10|3273.34|3263.14|3273.69|3263.49|3273.74|3263.54|3273.32|3263.12|30
1629062120000|2021-08-15 21:15:20|3273.7|3263.5|3274.03|3263.83|3274.06|3263.86|3273.7|3263.5|32
1629062130000|2021-08-15 21:15:30|3274.05|3263.85|3273.73|3263.53|3274.2|3264|3273.62|3263.42|34
1629062140000|2021-08-15 21:15:40|3273.75|3263.55|3273.84|3263.64|3273.94|3263.74|3273.75|3263.55|34
1629062150000|2021-08-15 21:15:50|3273.82|3263.62|3273.74|3263.54|3273.83|3263.63|3273.69|3263.49|32
1629062160000|2021-08-15 21:16:00|3273.73|3263.53|3274.13|3263.93|3274.16|3263.96|3273.68|3263.48|35
1629062170000|2021-08-15 21:16:10|3274.09|3263.89|3274.24|3264.04|3274.44|3264.24|3273.98|3263.78|34
1629062180000|2021-08-15 21:16:20|3274.27|3264.07|3274.15|3263.95|3274.27|3264.07|3274.04|3263.84|34
1629062190000|2021-08-15 21:16:30|3274.13|3263.93|3274.72|3264.52|3274.74|3264.54|3274.13|3263.93|35
1629062200000|2021-08-15 21:16:40|3274.71|3264.51|3274.9|3264.7|3274.91|3264.71|3274.38|3264.18|37
1629062210000|2021-08-15 21:16:50|3274.89|3264.69|3275.53|3265.33|3275.53|3265.33|3274.8|3264.6|32
1629062220000|2021-08-15 21:17:00|3275.46|3265.26|3275.67|3265.47|3275.79|3265.59|3275.19|3264.99|35
1629062230000|2021-08-15 21:17:10|3275.64|3265.44|3277.35|3267.15|3277.38|3267.18|3275.61|3265.41|34
1629062240000|2021-08-15 21:17:20|3277.34|3267.14|3278.51|3268.31|3278.59|3268.39|3277.33|3267.13|35
1629062250000|2021-08-15 21:17:30|3278.44|3268.24|3277.81|3267.61|3278.47|3268.27|3277.75|3267.55|34
1629062260000|2021-08-15 21:17:40|3277.8|3267.6|3278.71|3268.51|3278.75|3268.55|3277.8|3267.6|35
1629062270000|2021-08-15 21:17:50|3278.78|3268.58|3278.55|3268.35|3279.4|3269.2|3276.95|3266.75|35
1629062280000|2021-08-15 21:18:00|3278.58|3268.38|3277|3266.8|3279.36|3269.16|3276.93|3266.73|39
1629062290000|2021-08-15 21:18:10|3276.99|3266.79|3278.65|3268.45|3278.65|3268.45|3276.99|3266.79|39
1629062300000|2021-08-15 21:18:20|3278.67|3268.47|3277.79|3267.59|3279.27|3269.07|3277.79|3267.59|34
1629062310000|2021-08-15 21:18:30|3277.71|3267.51|3279.75|3269.55|3279.75|3269.55|3277.71|3267.51|35
1629062320000|2021-08-15 21:18:40|3279.66|3269.46|3278.43|3268.23|3279.86|3269.66|3278.27|3268.07|32
1629062330000|2021-08-15 21:18:50|3278.44|3268.24|3279.48|3269.28|3279.86|3269.66|3278.44|3268.24|37
1629062340000|2021-08-15 21:19:00|3279.71|3269.51|3279.08|3268.88|3279.71|3269.51|3278.8|3268.6|36
1629062350000|2021-08-15 21:19:10|3279.35|3269.15|3279.45|3269.25|3279.58|3269.38|3279.08|3268.88|33
1629062360000|2021-08-15 21:19:20|3279.47|3269.27|3279.03|3268.83|3280.46|3270.26|3279.03|3268.83|38
1629062370000|2021-08-15 21:19:30|3278.85|3268.65|3279.1|3268.9|3279.16|3268.96|3278.85|3268.65|33
1629062380000|2021-08-15 21:19:40|3279.06|3268.86|3279.23|3269.03|3279.23|3269.03|3279.04|3268.84|29
1629062390000|2021-08-15 21:19:50|3279.19|3268.99|3278.87|3268.67|3279.31|3269.11|3278.79|3268.59|30
1629062400000|2021-08-15 21:20:00|3278.85|3268.65|3279|3268.8|3279.19|3268.99|3278.66|3268.46|35
1629062410000|2021-08-15 21:20:10|3279.03|3268.83|3278.78|3268.58|3279.03|3268.83|3278.77|3268.57|30
1629062420000|2021-08-15 21:20:20|3278.8|3268.6|3279.05|3268.85|3279.17|3268.97|3278.65|3268.45|31
1629062430000|2021-08-15 21:20:30|3279.12|3268.92|3278.85|3268.65|3279.12|3268.92|3278.76|3268.56|31
1629062440000|2021-08-15 21:20:40|3278.86|3268.66|3278.8|3268.6|3278.92|3268.72|3278.79|3268.59|30
1629062450000|2021-08-15 21:20:50|3278.81|3268.61|3279.31|3269.11|3279.32|3269.12|3278.79|3268.59|33
1629062460000|2021-08-15 21:21:00|3279.33|3269.13|3279.49|3269.29|3279.55|3269.35|3279.3|3269.1|26
1629062470000|2021-08-15 21:21:10|3279.51|3269.31|3279.68|3269.48|3279.78|3269.58|3279.51|3269.31|34
1629062480000|2021-08-15 21:21:20|3279.64|3269.44|3279.93|3269.73|3279.95|3269.75|3279.63|3269.43|25
1629062490000|2021-08-15 21:21:30|3279.87|3269.67|3279.85|3269.65|3280|3269.8|3279.66|3269.46|27
1629062500000|2021-08-15 21:21:40|3279.91|3269.71|3280.05|3269.85|3280.07|3269.87|3279.76|3269.56|31
1629062510000|2021-08-15 21:21:50|3279.97|3269.77|3280.06|3269.86|3280.14|3269.94|3279.97|3269.77|26
1629062520000|2021-08-15 21:22:00|3280.05|3269.85|3279.95|3269.75|3280.1|3269.9|3279.92|3269.72|28
1629062530000|2021-08-15 21:22:10|3279.91|3269.71|3280|3269.8|3280.08|3269.88|3279.87|3269.67|25
1629062540000|2021-08-15 21:22:20|3279.94|3269.74|3279.99|3269.79|3280.06|3269.86|3279.94|3269.74|25
1629062550000|2021-08-15 21:22:30|3279.98|3269.78|3279.9|3269.7|3280.01|3269.81|3279.77|3269.57|29
1629062560000|2021-08-15 21:22:40|3279.8|3269.6|3279.8|3269.6|3279.95|3269.75|3279.8|3269.6|30
1629062570000|2021-08-15 21:22:50|3279.87|3269.67|3280.78|3270.58|3280.8|3270.6|3279.79|3269.59|32
1629062580000|2021-08-15 21:23:00|3280.79|3270.59|3280.97|3270.77|3280.97|3270.77|3280.21|3270.01|33
1629062590000|2021-08-15 21:23:10|3280.98|3270.78|3280.99|3270.79|3281.05|3270.85|3280.91|3270.71|27
1629062600000|2021-08-15 21:23:20|3280.97|3270.77|3281.04|3270.84|3281.06|3270.86|3280.97|3270.77|25
1629062610000|2021-08-15 21:23:30|3280.98|3270.78|3280.74|3270.54|3281.02|3270.82|3280.5|3270.3|29
1629062620000|2021-08-15 21:23:40|3280.76|3270.56|3281.16|3270.96|3281.23|3271.03|3280.76|3270.56|27
1629062630000|2021-08-15 21:23:50|3281.18|3270.98|3281.26|3271.06|3281.32|3271.12|3281.06|3270.86|35
1629062640000|2021-08-15 21:24:00|3281.29|3271.09|3281.29|3271.09|3281.33|3271.13|3280.88|3270.68|32
1629062650000|2021-08-15 21:24:10|3281.25|3271.05|3281.26|3271.06|3281.37|3271.17|3281.1|3270.9|30
1629062660000|2021-08-15 21:24:20|3281.23|3271.03|3281.27|3271.07|3281.3|3271.1|3281.02|3270.82|28
1629062670000|2021-08-15 21:24:30|3281.22|3271.02|3281.77|3271.57|3281.82|3271.62|3281.17|3270.97|34
1629062680000|2021-08-15 21:24:40|3281.78|3271.58|3281.74|3271.54|3281.78|3271.58|3281.67|3271.47|26
1629062690000|2021-08-15 21:24:50|3281.72|3271.52|3281.73|3271.53|3281.74|3271.54|3281.51|3271.31|32
1629062700000|2021-08-15 21:25:00|3281.74|3271.54|3281.89|3271.69|3281.9|3271.7|3281.49|3271.29|28
1629062710000|2021-08-15 21:25:10|3281.86|3271.66|3281.84|3271.64|3281.95|3271.75|3281.74|3271.54|28
1629062720000|2021-08-15 21:25:20|3281.82|3271.62|3279.98|3269.78|3281.83|3271.63|3279.98|3269.78|35
1629062730000|2021-08-15 21:25:30|3279.92|3269.72|3278.13|3267.93|3279.92|3269.72|3278.03|3267.83|35
1629062740000|2021-08-15 21:25:40|3278.12|3267.92|3278.03|3267.83|3278.12|3267.92|3277.89|3267.69|30
1629062750000|2021-08-15 21:25:50|3278.09|3267.89|3278.13|3267.93|3278.33|3268.13|3277.57|3267.37|37
1629062760000|2021-08-15 21:26:00|3278.08|3267.88|3277.51|3267.31|3278.23|3268.03|3277.43|3267.23|29
1629062770000|2021-08-15 21:26:10|3277.48|3267.28|3276.64|3266.44|3277.54|3267.34|3276.64|3266.44|35
1629062780000|2021-08-15 21:26:20|3276.6|3266.4|3274.2|3264|3276.6|3266.4|3274.06|3263.86|36
1629062790000|2021-08-15 21:26:30|3274.19|3263.99|3272.7|3262.5|3274.19|3263.99|3272.7|3262.5|37
1629062800000|2021-08-15 21:26:40|3272.59|3262.39|3270.99|3260.79|3272.61|3262.41|3270.84|3260.64|36
1629062810000|2021-08-15 21:26:50|3271.37|3261.17|3271.36|3261.16|3271.94|3261.74|3271.3|3261.1|35
1629062820000|2021-08-15 21:27:00|3271.35|3261.15|3271.27|3261.07|3271.39|3261.19|3271.13|3260.93|30
1629062830000|2021-08-15 21:27:10|3271.25|3261.05|3272.3|3262.1|3272.39|3262.19|3270.9|3260.7|38
1629062840000|2021-08-15 21:27:20|3272.28|3262.08|3272.34|3262.14|3272.44|3262.24|3272.04|3261.84|28
1629062850000|2021-08-15 21:27:30|3272.5|3262.3|3272.6|3262.4|3272.9|3262.7|3272.5|3262.3|36
1629062860000|2021-08-15 21:27:40|3272.63|3262.43|3272.66|3262.46|3272.75|3262.55|3272.51|3262.31|33
1629062870000|2021-08-15 21:27:50|3272.61|3262.41|3271.91|3261.71|3272.63|3262.43|3271.87|3261.67|38
1629062880000|2021-08-15 21:28:00|3271.9|3261.7|3272.95|3262.75|3272.96|3262.76|3271.87|3261.67|30
1629062890000|2021-08-15 21:28:10|3272.92|3262.72|3272.63|3262.43|3272.92|3262.72|3272.43|3262.23|31
1629062900000|2021-08-15 21:28:20|3272.7|3262.5|3272.66|3262.46|3272.83|3262.63|3272.65|3262.45|33
1629062910000|2021-08-15 21:28:30|3272.69|3262.49|3272.69|3262.49|3272.77|3262.57|3272.6|3262.4|36
1629062920000|2021-08-15 21:28:40|3272.68|3262.48|3272.6|3262.4|3272.69|3262.49|3272.6|3262.4|26
1629062930000|2021-08-15 21:28:50|3272.61|3262.41|3272.57|3262.37|3272.7|3262.5|3272.57|3262.37|28
1629062940000|2021-08-15 21:29:00|3272.58|3262.38|3272.41|3262.21|3272.64|3262.44|3272.41|3262.21|33
1629062950000|2021-08-15 21:29:10|3272.47|3262.27|3272.27|3262.07|3272.63|3262.43|3272.27|3262.07|32
1629062960000|2021-08-15 21:29:20|3272.31|3262.11|3272.11|3261.91|3272.31|3262.11|3272.06|3261.86|29
1629062970000|2021-08-15 21:29:30|3272.05|3261.85|3272.05|3261.85|3272.08|3261.88|3271.9|3261.7|17
1629062980000|2021-08-15 21:29:40|3272.06|3261.86|3272.07|3261.87|3272.13|3261.93|3272.06|3261.86|23
1629062990000|2021-08-15 21:29:50|3272.09|3261.89|3272.11|3261.91|3272.14|3261.94|3272.07|3261.87|17
1629063000000|2021-08-15 21:30:00|3272.14|3261.94|3272.11|3261.91|3272.15|3261.95|3272.11|3261.91|18
1629063010000|2021-08-15 21:30:10|3272.08|3261.88|3271.82|3261.62|3272.09|3261.89|3271.82|3261.62|18
1629063020000|2021-08-15 21:30:20|3271.8|3261.6|3271.79|3261.59|3271.8|3261.6|3271.78|3261.58|3
1629063030000|2021-08-15 21:30:30|3271.8|3261.6|3270.88|3260.68|3271.89|3261.69|3270.88|3260.68|20
1629063040000|2021-08-15 21:30:40|3270.74|3260.54|3268.42|3258.22|3270.79|3260.59|3268.42|3258.22|36
1629063050000|2021-08-15 21:30:50|3268.35|3258.15|3267.08|3256.88|3268.35|3258.15|3266.63|3256.43|26
1629063060000|2021-08-15 21:31:00|3267.07|3256.87|3269.37|3259.17|3269.37|3259.17|3267|3256.8|30
1629063070000|2021-08-15 21:31:10|3269.38|3259.18|3269.48|3259.28|3269.48|3259.28|3269.28|3259.08|30
1629063080000|2021-08-15 21:31:20|3269.47|3259.27|3270.93|3260.73|3271.7|3261.5|3269.34|3259.14|36
1629063090000|2021-08-15 21:31:30|3270.92|3260.72|3270.33|3260.13|3270.92|3260.72|3270.33|3260.13|28
1629063100000|2021-08-15 21:31:40|3270.43|3260.23|3270.31|3260.11|3270.44|3260.24|3270.27|3260.07|19
1629063110000|2021-08-15 21:31:50|3270.28|3260.08|3269.91|3259.71|3270.28|3260.08|3269.9|3259.7|16
1629063120000|2021-08-15 21:32:00|3269.92|3259.72|3269.94|3259.74|3270.07|3259.87|3269.88|3259.68|21
1629063130000|2021-08-15 21:32:10|3269.95|3259.75|3269.88|3259.68|3269.96|3259.76|3269.87|3259.67|20
1629063140000|2021-08-15 21:32:20|3269.87|3259.67|3269.86|3259.66|3269.87|3259.67|3269.69|3259.49|20
1629063150000|2021-08-15 21:32:30|3269.87|3259.67|3269.91|3259.71|3269.91|3259.71|3269.84|3259.64|16
1629063160000|2021-08-15 21:32:40|3269.9|3259.7|3270.08|3259.88|3270.15|3259.95|3269.9|3259.7|28
1629063170000|2021-08-15 21:32:50|3270.12|3259.92|3270.24|3260.04|3270.38|3260.18|3269.92|3259.72|35
1629063180000|2021-08-15 21:33:00|3270.25|3260.05|3270.04|3259.84|3270.26|3260.06|3269.83|3259.63|25
1629063190000|2021-08-15 21:33:10|3270.06|3259.86|3270.06|3259.86|3270.09|3259.89|3270.03|3259.83|21
1629063200000|2021-08-15 21:33:20|3270.05|3259.85|3269.9|3259.7|3270.1|3259.9|3269.9|3259.7|28
1629063210000|2021-08-15 21:33:30|3269.98|3259.78|3269.8|3259.6|3269.99|3259.79|3269.79|3259.59|27
1629063220000|2021-08-15 21:33:40|3269.82|3259.62|3269.63|3259.43|3269.87|3259.67|3269.63|3259.43|23
1629063230000|2021-08-15 21:33:50|3269.6|3259.4|3269.52|3259.32|3269.69|3259.49|3269.46|3259.26|31
1629063240000|2021-08-15 21:34:00|3269.54|3259.34|3269.61|3259.41|3269.65|3259.45|3269.48|3259.28|25
1629063250000|2021-08-15 21:34:10|3269.63|3259.43|3269.56|3259.36|3269.63|3259.43|3269.46|3259.26|21
1629063260000|2021-08-15 21:34:20|3269.58|3259.38|3269.75|3259.55|3269.75|3259.55|3269.54|3259.34|20
1629063270000|2021-08-15 21:34:30|3269.74|3259.54|3269.55|3259.35|3269.76|3259.56|3269.55|3259.35|22
1629063280000|2021-08-15 21:34:40|3269.54|3259.34|3269.53|3259.33|3269.57|3259.37|3269.45|3259.25|25
1629063290000|2021-08-15 21:34:50|3269.54|3259.34|3269.56|3259.36|3269.64|3259.44|3269.54|3259.34|23
1629063300000|2021-08-15 21:35:00|3269.57|3259.37|3269.62|3259.42|3269.79|3259.59|3269.55|3259.35|26
1629063310000|2021-08-15 21:35:10|3269.61|3259.41|3269.99|3259.79|3269.99|3259.79|3269.61|3259.41|25
1629063320000|2021-08-15 21:35:20|3270.04|3259.84|3270.09|3259.89|3270.09|3259.89|3269.97|3259.77|29
1629063330000|2021-08-15 21:35:30|3270|3259.8|3270.24|3260.04|3270.24|3260.04|3269.98|3259.78|27
1629063340000|2021-08-15 21:35:40|3270.21|3260.01|3270.17|3259.97|3270.25|3260.05|3270.05|3259.85|28
1629063350000|2021-08-15 21:35:50|3270.16|3259.96|3270.19|3259.99|3270.24|3260.04|3270.14|3259.94|21
1629063360000|2021-08-15 21:36:00|3270.18|3259.98|3270.09|3259.89|3270.19|3259.99|3270.05|3259.85|26
1629063370000|2021-08-15 21:36:10|3270.04|3259.84|3270.03|3259.83|3270.07|3259.87|3270.02|3259.82|12
1629063380000|2021-08-15 21:36:20|3270.04|3259.84|3268.66|3258.46|3270.06|3259.86|3268.66|3258.46|26
1629063390000|2021-08-15 21:36:30|3268.7|3258.5|3266.88|3256.68|3268.7|3258.5|3266.86|3256.66|31
1629063400000|2021-08-15 21:36:40|3266.98|3256.78|3266.46|3256.26|3267.08|3256.88|3266.36|3256.16|24
1629063410000|2021-08-15 21:36:50|3266.47|3256.27|3256.62|3246.42|3266.47|3256.27|3256.62|3246.42|37
1629063420000|2021-08-15 21:37:00|3256.27|3246.07|3250.67|3240.47|3256.79|3246.59|3250.67|3240.47|37
1629063430000|2021-08-15 21:37:10|3250.32|3240.12|3251.56|3241.36|3251.61|3241.41|3249.4|3239.2|39
1629063440000|2021-08-15 21:37:20|3251.73|3241.53|3252.86|3242.66|3253.57|3243.37|3251.73|3241.53|40
1629063450000|2021-08-15 21:37:30|3252.91|3242.71|3254.12|3243.92|3254.12|3243.92|3252.85|3242.65|38
1629063460000|2021-08-15 21:37:40|3254.04|3243.84|3257.71|3247.51|3257.71|3247.51|3254.04|3243.84|32
1629063470000|2021-08-15 21:37:50|3257.95|3247.75|3258.23|3248.03|3258.36|3248.16|3257.72|3247.52|35
1629063480000|2021-08-15 21:38:00|3258.16|3247.96|3261.22|3251.02|3261.23|3251.03|3258.16|3247.96|34
1629063490000|2021-08-15 21:38:10|3261.43|3251.23|3262.15|3251.95|3262.36|3252.16|3261.35|3251.15|36
1629063500000|2021-08-15 21:38:20|3262.14|3251.94|3263.75|3253.55|3263.75|3253.55|3262.08|3251.88|38
1629063510000|2021-08-15 21:38:30|3263.76|3253.56|3263.47|3253.27|3263.92|3253.72|3263.45|3253.25|27
1629063520000|2021-08-15 21:38:40|3263.43|3253.23|3263.42|3253.22|3263.53|3253.33|3263.16|3252.96|22
1629063530000|2021-08-15 21:38:50|3263.34|3253.14|3264.83|3254.63|3265.3|3255.1|3263.34|3253.14|29
1629063540000|2021-08-15 21:39:00|3264.84|3254.64|3264.8|3254.6|3265.02|3254.82|3264.7|3254.5|30
1629063550000|2021-08-15 21:39:10|3264.78|3254.58|3264.9|3254.7|3264.94|3254.74|3264.77|3254.57|32
1629063560000|2021-08-15 21:39:20|3264.91|3254.71|3265.52|3255.32|3265.58|3255.38|3264.79|3254.59|32
1629063570000|2021-08-15 21:39:30|3265.5|3255.3|3265.77|3255.57|3265.83|3255.63|3265.44|3255.24|28
1629063580000|2021-08-15 21:39:40|3265.8|3255.6|3265.88|3255.68|3265.88|3255.68|3265.7|3255.5|29
1629063590000|2021-08-15 21:39:50|3265.85|3255.65|3266.84|3256.64|3266.85|3256.65|3265.85|3255.65|28
1629063600000|2021-08-15 21:40:00|3266.91|3256.71|3267.54|3257.34|3267.6|3257.4|3266.9|3256.7|38
1629063610000|2021-08-15 21:40:10|3267.59|3257.39|3267.75|3257.55|3267.83|3257.63|3267.58|3257.38|25
1629063620000|2021-08-15 21:40:20|3267.76|3257.56|3268.01|3257.81|3268.26|3258.06|3267.68|3257.48|23
1629063630000|2021-08-15 21:40:30|3268.09|3257.89|3268.68|3258.48|3268.68|3258.48|3267.99|3257.79|23
1629063640000|2021-08-15 21:40:40|3268.7|3258.5|3268.95|3258.75|3269.03|3258.83|3268.63|3258.43|27
1629063650000|2021-08-15 21:40:50|3269|3258.8|3269.41|3259.21|3269.46|3259.26|3268.85|3258.65|35
1629063660000|2021-08-15 21:41:00|3269.57|3259.37|3269.58|3259.38|3269.61|3259.41|3269.51|3259.31|19
1629063670000|2021-08-15 21:41:10|3269.6|3259.4|3269.77|3259.57|3269.77|3259.57|3269.48|3259.28|29
1629063680000|2021-08-15 21:41:20|3269.79|3259.59|3270.34|3260.14|3270.36|3260.16|3269.79|3259.59|34
1629063690000|2021-08-15 21:41:30|3270.33|3260.13|3270.64|3260.44|3270.64|3260.44|3270.3|3260.1|28
1629063700000|2021-08-15 21:41:40|3270.76|3260.56|3271.15|3260.95|3271.16|3260.96|3270.76|3260.56|19
1629063710000|2021-08-15 21:41:50|3271.18|3260.98|3271.79|3261.59|3271.84|3261.64|3271.18|3260.98|28
1629063720000|2021-08-15 21:42:00|3271.76|3261.56|3272.16|3261.96|3272.16|3261.96|3271.76|3261.56|36
1629063730000|2021-08-15 21:42:10|3272.12|3261.92|3272|3261.8|3272.17|3261.97|3271.91|3261.71|32
1629063740000|2021-08-15 21:42:20|3271.99|3261.79|3272.05|3261.85|3272.06|3261.86|3271.97|3261.77|32
1629063750000|2021-08-15 21:42:30|3272.02|3261.82|3272.06|3261.86|3272.09|3261.89|3271.97|3261.77|25
1629063760000|2021-08-15 21:42:40|3272.05|3261.85|3272.06|3261.86|3272.09|3261.89|3272.03|3261.83|17
1629063770000|2021-08-15 21:42:50|3272.02|3261.82|3271.02|3260.82|3272.06|3261.86|3270.96|3260.76|24
1629063780000|2021-08-15 21:43:00|3271.01|3260.81|3270.55|3260.35|3271.22|3261.02|3270.34|3260.14|29
1629063790000|2021-08-15 21:43:10|3270.56|3260.36|3271.69|3261.49|3271.69|3261.49|3270.56|3260.36|27
1629063800000|2021-08-15 21:43:20|3271.7|3261.5|3272.94|3262.74|3273.46|3263.26|3271.69|3261.49|36
1629063810000|2021-08-15 21:43:30|3273.03|3262.83|3273.07|3262.87|3273.17|3262.97|3272.16|3261.96|32
1629063820000|2021-08-15 21:43:40|3273.15|3262.95|3274.41|3264.21|3274.41|3264.21|3273.11|3262.91|37
1629063830000|2021-08-15 21:43:50|3274.27|3264.07|3273.05|3262.85|3274.43|3264.23|3273.01|3262.81|32
1629063840000|2021-08-15 21:44:00|3273.04|3262.84|3274.66|3264.46|3274.66|3264.46|3272.99|3262.79|32
1629063850000|2021-08-15 21:44:10|3274.75|3264.55|3276.6|3266.4|3277.06|3266.86|3274.71|3264.51|32
1629063860000|2021-08-15 21:44:20|3276.56|3266.36|3275.31|3265.11|3276.56|3266.36|3275.27|3265.07|34
1629063870000|2021-08-15 21:44:30|3275.32|3265.12|3275.71|3265.51|3275.85|3265.65|3275.32|3265.12|28
1629063880000|2021-08-15 21:44:40|3275.74|3265.54|3275.71|3265.51|3275.8|3265.6|3275.64|3265.44|27
1629063890000|2021-08-15 21:44:50|3275.64|3265.44|3276|3265.8|3276.08|3265.88|3275.53|3265.33|37
1629063900000|2021-08-15 21:45:00|3275.99|3265.79|3277.6|3267.4|3277.6|3267.4|3275.97|3265.77|38
1629063910000|2021-08-15 21:45:10|3277.74|3267.54|3277.95|3267.75|3278.61|3268.41|3277.61|3267.41|36
1629063920000|2021-08-15 21:45:20|3278|3267.8|3277.85|3267.65|3278.04|3267.84|3277.8|3267.6|27
1629063930000|2021-08-15 21:45:30|3277.95|3267.75|3278.65|3268.45|3278.65|3268.45|3277.95|3267.75|26
1629063940000|2021-08-15 21:45:40|3278.69|3268.49|3279.36|3269.16|3279.36|3269.16|3278.61|3268.41|35
1629063950000|2021-08-15 21:45:50|3279.35|3269.15|3279.08|3268.88|3279.4|3269.2|3278.55|3268.35|36
1629063960000|2021-08-15 21:46:00|3279.06|3268.86|3279.26|3269.06|3279.27|3269.07|3279|3268.8|30
1629063970000|2021-08-15 21:46:10|3279.28|3269.08|3279.68|3269.48|3279.7|3269.5|3279.28|3269.08|33
1629063980000|2021-08-15 21:46:20|3279.69|3269.49|3277.81|3267.61|3280.4|3270.2|3277.81|3267.61|36
1629063990000|2021-08-15 21:46:30|3277.75|3267.55|3277.04|3266.84|3277.84|3267.64|3276.1|3265.9|37
1629064000000|2021-08-15 21:46:40|3277.03|3266.83|3276.9|3266.7|3277.28|3267.08|3276.81|3266.61|35
1629064010000|2021-08-15 21:46:50|3276.87|3266.67|3277.09|3266.89|3277.09|3266.89|3276.72|3266.52|30
1629064020000|2021-08-15 21:47:00|3277.37|3267.17|3278.76|3268.56|3278.82|3268.62|3277.37|3267.17|36
1629064030000|2021-08-15 21:47:10|3278.78|3268.58|3278.81|3268.61|3279.1|3268.9|3278.67|3268.47|36
1629064040000|2021-08-15 21:47:20|3278.88|3268.68|3278.4|3268.2|3278.99|3268.79|3278.26|3268.06|36
1629064050000|2021-08-15 21:47:30|3278.41|3268.21|3277.25|3267.05|3278.42|3268.22|3277.24|3267.04|34
1629064060000|2021-08-15 21:47:40|3277.3|3267.1|3277.63|3267.43|3277.82|3267.62|3277.23|3267.03|29
1629064070000|2021-08-15 21:47:50|3277.61|3267.41|3277.99|3267.79|3278.16|3267.96|3277.61|3267.41|31
1629064080000|2021-08-15 21:48:00|3278|3267.8|3278.37|3268.17|3278.37|3268.17|3277.96|3267.76|28
1629064090000|2021-08-15 21:48:10|3278.38|3268.18|3279.11|3268.91|3279.11|3268.91|3278.38|3268.18|27
1629064100000|2021-08-15 21:48:20|3279.18|3268.98|3279.31|3269.11|3279.34|3269.14|3278.93|3268.73|26
1629064110000|2021-08-15 21:48:30|3279.3|3269.1|3278.88|3268.68|3279.33|3269.13|3278.88|3268.68|15
1629064120000|2021-08-15 21:48:40|3278.49|3268.29|3278.7|3268.5|3279|3268.8|3278.41|3268.21|24
1629064130000|2021-08-15 21:48:50|3278.65|3268.45|3279.38|3269.18|3279.64|3269.44|3278.65|3268.45|34
1629064140000|2021-08-15 21:49:00|3279.5|3269.3|3279.75|3269.55|3279.76|3269.56|3279.44|3269.24|22
1629064150000|2021-08-15 21:49:10|3279.54|3269.34|3277.76|3267.56|3279.54|3269.34|3277.76|3267.56|33
1629064160000|2021-08-15 21:49:20|3277.75|3267.55|3277.52|3267.32|3277.81|3267.61|3277.49|3267.29|27
1629064170000|2021-08-15 21:49:30|3277.57|3267.37|3277.78|3267.58|3277.78|3267.58|3277.44|3267.24|25
1629064180000|2021-08-15 21:49:40|3277.86|3267.66|3277.85|3267.65|3279.2|3269|3277.81|3267.61|32
1629064190000|2021-08-15 21:49:50|3277.92|3267.72|3277.47|3267.27|3278.14|3267.94|3277.47|3267.27|37
1629064200000|2021-08-15 21:50:00|3277.49|3267.29|3278.92|3268.72|3278.96|3268.76|3277.44|3267.24|27
1629064210000|2021-08-15 21:50:10|3278.84|3268.64|3277.69|3267.49|3278.95|3268.75|3277.69|3267.49|35
1629064220000|2021-08-15 21:50:20|3277.68|3267.48|3277.8|3267.6|3277.8|3267.6|3277.68|3267.48|24
1629064230000|2021-08-15 21:50:30|3277.81|3267.61|3277.97|3267.77|3278.05|3267.85|3277.81|3267.61|22
1629064240000|2021-08-15 21:50:40|3277.96|3267.76|3277.95|3267.75|3278.05|3267.85|3277.89|3267.69|20
1629064250000|2021-08-15 21:50:50|3277.94|3267.74|3278.06|3267.86|3278.06|3267.86|3277.9|3267.7|28
1629064260000|2021-08-15 21:51:00|3278.07|3267.87|3278.1|3267.9|3278.12|3267.92|3278.04|3267.84|13
1629064270000|2021-08-15 21:51:10|3278.09|3267.89|3277.04|3266.84|3278.09|3267.89|3277.04|3266.84|21
1629064280000|2021-08-15 21:51:20|3276.88|3266.68|3273.37|3263.17|3276.88|3266.68|3273.36|3263.16|36
1629064290000|2021-08-15 21:51:30|3273.23|3263.03|3271.99|3261.79|3273.33|3263.13|3271.52|3261.32|31
1629064300000|2021-08-15 21:51:40|3271.98|3261.78|3274.49|3264.29|3274.49|3264.29|3271.86|3261.66|37
1629064310000|2021-08-15 21:51:50|3274.57|3264.37|3274.77|3264.57|3274.84|3264.64|3274.48|3264.28|34
1629064320000|2021-08-15 21:52:00|3274.75|3264.55|3275.52|3265.32|3275.57|3265.37|3274.75|3264.55|31
1629064330000|2021-08-15 21:52:10|3275.53|3265.33|3275.39|3265.19|3275.83|3265.63|3275.39|3265.19|34
1629064340000|2021-08-15 21:52:20|3275.43|3265.23|3273.15|3262.95|3275.43|3265.23|3273.15|3262.95|29
1629064350000|2021-08-15 21:52:30|3273.11|3262.91|3273.09|3262.89|3273.13|3262.93|3272.98|3262.78|18
1629064360000|2021-08-15 21:52:40|3273.07|3262.87|3272.97|3262.77|3273.08|3262.88|3272.91|3262.71|18
1629064370000|2021-08-15 21:52:50|3272.91|3262.71|3272.7|3262.5|3272.91|3262.71|3272.67|3262.47|23
1629064380000|2021-08-15 21:53:00|3272.71|3262.51|3272.96|3262.76|3273.32|3263.12|3272.69|3262.49|27
1629064390000|2021-08-15 21:53:10|3272.93|3262.73|3272.63|3262.43|3272.96|3262.76|3272.63|3262.43|12
1629064400000|2021-08-15 21:53:20|3272.5|3262.3|3272.69|3262.49|3272.74|3262.54|3272.42|3262.22|26
1629064410000|2021-08-15 21:53:30|3272.76|3262.56|3274.09|3263.89|3274.09|3263.89|3272.76|3262.56|26
1629064420000|2021-08-15 21:53:40|3274.1|3263.9|3275.1|3264.9|3275.1|3264.9|3274.06|3263.86|32
1629064430000|2021-08-15 21:53:50|3275.08|3264.88|3273.33|3263.13|3275.48|3265.28|3273.33|3263.13|35
1629064440000|2021-08-15 21:54:00|3273.21|3263.01|3275.7|3265.5|3275.89|3265.69|3273.15|3262.95|34
1629064450000|2021-08-15 21:54:10|3275.71|3265.51|3273.66|3263.46|3275.95|3265.75|3273.66|3263.46|35
1629064460000|2021-08-15 21:54:20|3273.68|3263.48|3274.24|3264.04|3274.33|3264.13|3273.62|3263.42|31
1629064470000|2021-08-15 21:54:30|3274.25|3264.05|3274.6|3264.4|3275.07|3264.87|3274.25|3264.05|32
1629064480000|2021-08-15 21:54:40|3274.59|3264.39|3274.7|3264.5|3274.77|3264.57|3274.51|3264.31|29
1629064490000|2021-08-15 21:54:50|3274.76|3264.56|3274.69|3264.49|3275.09|3264.89|3274.59|3264.39|33
1629064500000|2021-08-15 21:55:00|3274.66|3264.46|3273.04|3262.84|3274.66|3264.46|3273.04|3262.84|30
1629064510000|2021-08-15 21:55:10|3273.06|3262.86|3273.5|3263.3|3273.68|3263.48|3273.02|3262.82|26
1629064520000|2021-08-15 21:55:20|3273.51|3263.31|3273.48|3263.28|3273.54|3263.34|3273.3|3263.1|26
1629064530000|2021-08-15 21:55:30|3273.49|3263.29|3272.78|3262.58|3273.54|3263.34|3272.76|3262.56|27
1629064540000|2021-08-15 21:55:40|3272.69|3262.49|3272.65|3262.45|3272.69|3262.49|3272.63|3262.43|11
1629064550000|2021-08-15 21:55:50|3272.75|3262.55|3272.14|3261.94|3273.36|3263.16|3272.14|3261.94|31
1629064560000|2021-08-15 21:56:00|3272.15|3261.95|3272.77|3262.57|3272.78|3262.58|3272.08|3261.88|31
1629064570000|2021-08-15 21:56:10|3272.78|3262.58|3271.83|3261.63|3272.82|3262.62|3271.83|3261.63|27
1629064580000|2021-08-15 21:56:20|3271.46|3261.26|3271.14|3260.94|3271.5|3261.3|3271.14|3260.94|28
1629064590000|2021-08-15 21:56:30|3271.08|3260.88|3270.53|3260.33|3271.08|3260.88|3270.53|3260.33|9
1629064600000|2021-08-15 21:56:40|3270.48|3260.28|3267.32|3257.12|3270.48|3260.28|3267|3256.8|38
1629064610000|2021-08-15 21:56:50|3267.38|3257.18|3268.93|3258.73|3269.2|3259|3267.38|3257.18|31
1629064620000|2021-08-15 21:57:00|3268.92|3258.72|3271.1|3260.9|3271.19|3260.99|3268.92|3258.72|32
1629064630000|2021-08-15 21:57:10|3271.17|3260.97|3270.5|3260.3|3271.37|3261.17|3270.42|3260.22|32
1629064640000|2021-08-15 21:57:20|3270.49|3260.29|3269.74|3259.54|3270.64|3260.44|3269.62|3259.42|33
1629064650000|2021-08-15 21:57:30|3269.72|3259.52|3269.77|3259.57|3269.89|3259.69|3269.39|3259.19|33
1629064660000|2021-08-15 21:57:40|3269.76|3259.56|3269.39|3259.19|3269.76|3259.56|3269.37|3259.17|30
1629064670000|2021-08-15 21:57:50|3269.36|3259.16|3270.11|3259.91|3270.14|3259.94|3269.36|3259.16|28
1629064680000|2021-08-15 21:58:00|3270.18|3259.98|3270.38|3260.18|3270.4|3260.2|3270.18|3259.98|28
1629064690000|2021-08-15 21:58:10|3270.4|3260.2|3270.14|3259.94|3270.5|3260.3|3270.14|3259.94|28
1629064700000|2021-08-15 21:58:20|3269.84|3259.64|3269.4|3259.2|3269.84|3259.64|3269.39|3259.19|32
1629064710000|2021-08-15 21:58:30|3269.45|3259.25|3270.18|3259.98|3270.18|3259.98|3269.41|3259.21|33
1629064720000|2021-08-15 21:58:40|3270.24|3260.04|3271.48|3261.28|3271.52|3261.32|3270.24|3260.04|31
1629064730000|2021-08-15 21:58:50|3271.45|3261.25|3269.84|3259.64|3271.46|3261.26|3269.84|3259.64|31
1629064740000|2021-08-15 21:59:00|3269.8|3259.6|3269.96|3259.76|3270.14|3259.94|3269.41|3259.21|33
1629064750000|2021-08-15 21:59:10|3269.93|3259.73|3269.27|3259.07|3269.93|3259.73|3269.12|3258.92|30
1629064760000|2021-08-15 21:59:20|3269.22|3259.02|3268.17|3257.97|3269.83|3259.63|3268.17|3257.97|30
1629064770000|2021-08-15 21:59:30|3267.3|3257.1|3266.35|3256.15|3267.3|3257.1|3266.28|3256.08|36
1629064780000|2021-08-15 21:59:40|3266.34|3256.14|3265.62|3255.42|3266.4|3256.2|3265.58|3255.38|32
1629064790000|2021-08-15 21:59:50|3265.61|3255.41|3265.3|3255.1|3265.94|3255.74|3265.25|3255.05|32
1629064800000|2021-08-15 22:00:00|3265.43|3255.23|3271.41|3261.21|3271.41|3261.21|3265.43|3255.23|39
1629064810000|2021-08-15 22:00:10|3271.58|3261.38|3273.5|3263.3|3274.26|3264.06|3271.51|3261.31|39
1629064820000|2021-08-15 22:00:20|3273.48|3263.28|3273.37|3263.17|3273.58|3263.38|3273.37|3263.17|31
1629064830000|2021-08-15 22:00:30|3273.36|3263.16|3273.3|3263.1|3273.53|3263.33|3272.85|3262.65|27
1629064840000|2021-08-15 22:00:40|3273.29|3263.09|3273.46|3263.26|3273.61|3263.41|3273.29|3263.09|24
1629064850000|2021-08-15 22:00:50|3273.49|3263.29|3272.43|3262.23|3273.63|3263.43|3272.43|3262.23|27
1629064860000|2021-08-15 22:01:00|3272.11|3261.91|3274.2|3264|3274.26|3264.06|3271.61|3261.41|36
1629064870000|2021-08-15 22:01:10|3274.18|3263.98|3274.37|3264.17|3274.38|3264.18|3273.52|3263.32|30
1629064880000|2021-08-15 22:01:20|3274.23|3264.03|3273.89|3263.69|3274.24|3264.04|3273.89|3263.69|32
1629064890000|2021-08-15 22:01:30|3273.88|3263.68|3273.73|3263.53|3273.91|3263.71|3272.97|3262.77|35
1629064900000|2021-08-15 22:01:40|3273.76|3263.56|3273.68|3263.48|3273.78|3263.58|3273.48|3263.28|33
1629064910000|2021-08-15 22:01:50|3273.75|3263.55|3273.61|3263.41|3273.76|3263.56|3273.61|3263.41|25
1629064920000|2021-08-15 22:02:00|3273.7|3263.5|3273.95|3263.75|3273.96|3263.76|3273.53|3263.33|30
1629064930000|2021-08-15 22:02:10|3273.97|3263.77|3274.61|3264.41|3274.64|3264.44|3273.97|3263.77|29
1629064940000|2021-08-15 22:02:20|3274.63|3264.43|3275.08|3264.88|3275.09|3264.89|3274.63|3264.43|31
1629064950000|2021-08-15 22:02:30|3275.09|3264.89|3274.91|3264.71|3275.09|3264.89|3274.44|3264.24|32
1629064960000|2021-08-15 22:02:40|3274.95|3264.75|3276.47|3266.27|3276.47|3266.27|3274.88|3264.68|27
1629064970000|2021-08-15 22:02:50|3276.59|3266.39|3277.49|3267.29|3277.49|3267.29|3276.55|3266.35|23
1629064980000|2021-08-15 22:03:00|3277.48|3267.28|3277.37|3267.17|3277.49|3267.29|3277.3|3267.1|24
1629064990000|2021-08-15 22:03:10|3277.35|3267.15|3277.7|3267.5|3277.7|3267.5|3277.33|3267.13|22
1629065000000|2021-08-15 22:03:20|3277.6|3267.4|3275.75|3265.55|3277.69|3267.49|3275.68|3265.48|25
1629065010000|2021-08-15 22:03:30|3275.65|3265.45|3278.76|3268.56|3278.79|3268.59|3275.59|3265.39|34
1629065020000|2021-08-15 22:03:40|3278.68|3268.48|3278.59|3268.39|3278.74|3268.54|3278.57|3268.37|19
1629065030000|2021-08-15 22:03:50|3278.6|3268.4|3279.72|3269.52|3279.72|3269.52|3278.6|3268.4|27
1629065040000|2021-08-15 22:04:00|3280|3269.8|3280.33|3270.13|3280.37|3270.17|3280|3269.8|25
1629065050000|2021-08-15 22:04:10|3280.27|3270.07|3280.26|3270.06|3280.48|3270.28|3280.07|3269.87|28
1629065060000|2021-08-15 22:04:20|3280.35|3270.15|3280.33|3270.13|3280.56|3270.36|3280.33|3270.13|13
1629065070000|2021-08-15 22:04:30|3280.32|3270.12|3280.02|3269.82|3280.41|3270.21|3280.02|3269.82|29
1629065080000|2021-08-15 22:04:40|3280.03|3269.83|3282.17|3271.97|3282.22|3272.02|3280|3269.8|38
1629065090000|2021-08-15 22:04:50|3282.16|3271.96|3282.86|3272.66|3282.86|3272.66|3282.16|3271.96|33
1629065100000|2021-08-15 22:05:00|3282.74|3272.54|3279.22|3269.02|3282.99|3272.79|3279.22|3269.02|35
1629065110000|2021-08-15 22:05:10|3279.52|3269.32|3282.7|3272.5|3282.94|3272.74|3279.52|3269.32|35
1629065120000|2021-08-15 22:05:20|3282.82|3272.62|3282.9|3272.7|3283.18|3272.98|3282.65|3272.45|35
1629065130000|2021-08-15 22:05:30|3282.96|3272.76|3284.52|3274.32|3284.52|3274.32|3282.91|3272.71|28
1629065140000|2021-08-15 22:05:40|3284.53|3274.33|3284|3273.8|3284.63|3274.43|3283.7|3273.5|29
1629065150000|2021-08-15 22:05:50|3284.05|3273.85|3284.74|3274.54|3285.03|3274.83|3284.05|3273.85|33
1629065160000|2021-08-15 22:06:00|3284.76|3274.56|3285.3|3275.1|3285.97|3275.77|3284.76|3274.56|33
1629065170000|2021-08-15 22:06:10|3285.4|3275.2|3283.59|3273.39|3285.4|3275.2|3281.02|3270.82|39
1629065180000|2021-08-15 22:06:20|3283.67|3273.47|3284.95|3274.75|3285.06|3274.86|3283.47|3273.27|36
1629065190000|2021-08-15 22:06:30|3285.04|3274.84|3282.81|3272.61|3285.04|3274.84|3282.79|3272.59|36
1629065200000|2021-08-15 22:06:40|3282.64|3272.44|3283.28|3273.08|3283.28|3273.08|3281.27|3271.07|35
1629065210000|2021-08-15 22:06:50|3283.26|3273.06|3285.02|3274.82|3285.29|3275.09|3283.26|3273.06|39
1629065220000|2021-08-15 22:07:00|3285.06|3274.86|3285.19|3274.99|3285.28|3275.08|3284.9|3274.7|37
1629065230000|2021-08-15 22:07:10|3285.13|3274.93|3286.53|3276.33|3286.95|3276.75|3283.91|3273.71|38
1629065240000|2021-08-15 22:07:20|3286.97|3276.77|3286.21|3276.01|3287.05|3276.85|3285.98|3275.78|38
1629065250000|2021-08-15 22:07:30|3286.37|3276.17|3287.09|3276.89|3287.2|3277|3286.04|3275.84|34
1629065260000|2021-08-15 22:07:40|3287.04|3276.84|3286.9|3276.7|3287.22|3277.02|3286.56|3276.36|31
1629065270000|2021-08-15 22:07:50|3286.8|3276.6|3287.33|3277.13|3287.33|3277.13|3286.25|3276.05|30
1629065280000|2021-08-15 22:08:00|3287.34|3277.14|3285.1|3274.9|3287.41|3277.21|3284.94|3274.74|33
1629065290000|2021-08-15 22:08:10|3284.99|3274.79|3284.91|3274.71|3285.88|3275.68|3284.69|3274.49|38
1629065300000|2021-08-15 22:08:20|3284.99|3274.79|3286.42|3276.22|3286.6|3276.4|3284.99|3274.79|37
1629065310000|2021-08-15 22:08:30|3286.4|3276.2|3284.62|3274.42|3286.75|3276.55|3284.62|3274.42|29
1629065320000|2021-08-15 22:08:40|3284.67|3274.47|3282.98|3272.78|3285.01|3274.81|3282.92|3272.72|37
1629065330000|2021-08-15 22:08:50|3282.99|3272.79|3283.67|3273.47|3283.69|3273.49|3281.16|3270.96|36
1629065340000|2021-08-15 22:09:00|3283.55|3273.35|3280.88|3270.68|3283.55|3273.35|3280.79|3270.59|37
1629065350000|2021-08-15 22:09:10|3280.86|3270.66|3281.71|3271.51|3282.37|3272.17|3280.86|3270.66|38
1629065360000|2021-08-15 22:09:20|3281.63|3271.43|3282.16|3271.96|3282.63|3272.43|3281.45|3271.25|38
1629065370000|2021-08-15 22:09:30|3282.1|3271.9|3281.87|3271.67|3282.58|3272.38|3281.69|3271.49|37
1629065380000|2021-08-15 22:09:40|3281.97|3271.77|3279.49|3269.29|3281.99|3271.79|3279.28|3269.08|35
1629065390000|2021-08-15 22:09:50|3279.45|3269.25|3279.72|3269.52|3281.4|3271.2|3279.45|3269.25|34
1629065400000|2021-08-15 22:10:00|3279.65|3269.45|3280.35|3270.15|3280.41|3270.21|3279.28|3269.08|28
1629065410000|2021-08-15 22:10:10|3280.53|3270.33|3283.68|3273.48|3283.99|3273.79|3280.53|3270.33|37
1629065420000|2021-08-15 22:10:20|3283.61|3273.41|3284.09|3273.89|3284.23|3274.03|3283.18|3272.98|38
1629065430000|2021-08-15 22:10:30|3283.57|3273.37|3284.06|3273.86|3284.06|3273.86|3283.56|3273.36|33
1629065440000|2021-08-15 22:10:40|3283.95|3273.75|3284.8|3274.6|3284.8|3274.6|3283.68|3273.48|26
1629065450000|2021-08-15 22:10:50|3286.09|3275.89|3284.94|3274.74|3286.35|3276.15|3284.54|3274.34|35
1629065460000|2021-08-15 22:11:00|3284.87|3274.67|3283.56|3273.36|3285.07|3274.87|3283.37|3273.17|34
1629065470000|2021-08-15 22:11:10|3283.55|3273.35|3286.85|3276.65|3286.97|3276.77|3283.55|3273.35|38
1629065480000|2021-08-15 22:11:20|3286.88|3276.68|3284.35|3274.15|3287.86|3277.66|3284.35|3274.15|35
1629065490000|2021-08-15 22:11:30|3283.93|3273.73|3284.45|3274.25|3285.94|3275.74|3283.93|3273.73|37
1629065500000|2021-08-15 22:11:40|3284.59|3274.39|3284.17|3273.97|3285.07|3274.87|3284.17|3273.97|35
1629065510000|2021-08-15 22:11:50|3284.21|3274.01|3284.22|3274.02|3284.99|3274.79|3284.08|3273.88|30
1629065520000|2021-08-15 22:12:00|3284.21|3274.01|3282.13|3271.93|3284.25|3274.05|3281.97|3271.77|36
1629065530000|2021-08-15 22:12:10|3281.93|3271.73|3283.34|3273.14|3283.52|3273.32|3281.93|3271.73|36
1629065540000|2021-08-15 22:12:20|3283.24|3273.04|3283.08|3272.88|3283.54|3273.34|3282.85|3272.65|30
1629065550000|2021-08-15 22:12:30|3283.14|3272.94|3283|3272.8|3283.6|3273.4|3282.96|3272.76|36
1629065560000|2021-08-15 22:12:40|3283.03|3272.83|3281.99|3271.79|3283.21|3273.01|3281.99|3271.79|38
1629065570000|2021-08-15 22:12:50|3281.95|3271.75|3281.71|3271.51|3282.66|3272.46|3281.59|3271.39|33
1629065580000|2021-08-15 22:13:00|3281.69|3271.49|3280.43|3270.23|3281.99|3271.79|3280.35|3270.15|35
1629065590000|2021-08-15 22:13:10|3280.54|3270.34|3280.89|3270.69|3281.77|3271.57|3280.51|3270.31|36
1629065600000|2021-08-15 22:13:20|3280.92|3270.72|3279.83|3269.63|3280.92|3270.72|3279.7|3269.5|31
1629065610000|2021-08-15 22:13:30|3279.77|3269.57|3279.66|3269.46|3280.57|3270.37|3279.66|3269.46|39
1629065620000|2021-08-15 22:13:40|3279.74|3269.54|3280.61|3270.41|3280.63|3270.43|3279.63|3269.43|28
1629065630000|2021-08-15 22:13:50|3280.67|3270.47|3280.58|3270.38|3280.75|3270.55|3280.33|3270.13|14
1629065640000|2021-08-15 22:14:00|3280.66|3270.46|3280.73|3270.53|3281.27|3271.07|3280.57|3270.37|34
1629065650000|2021-08-15 22:14:10|3280.71|3270.51|3280.81|3270.61|3280.82|3270.62|3280.71|3270.51|11
1629065660000|2021-08-15 22:14:20|3280.86|3270.66|3281.71|3271.51|3281.71|3271.51|3280.72|3270.52|20
1629065670000|2021-08-15 22:14:30|3281.73|3271.53|3282.53|3272.33|3282.53|3272.33|3281.61|3271.41|23
1629065680000|2021-08-15 22:14:40|3282.57|3272.37|3281.82|3271.62|3282.57|3272.37|3281.43|3271.23|35
1629065690000|2021-08-15 22:14:50|3281.79|3271.59|3282.08|3271.88|3282.1|3271.9|3281.58|3271.38|27
1629065700000|2021-08-15 22:15:00|3282.13|3271.93|3283.5|3273.3|3284.78|3274.58|3282.13|3271.93|32
1629065710000|2021-08-15 22:15:10|3283.44|3273.24|3283.32|3274.62|3284.8|3275|3283.16|3273.15|38
1629065720000|2021-08-15 22:15:20|3283.81|3275.11|3283.11|3274.41|3283.95|3275.25|3283.01|3274.31|37
1629065730000|2021-08-15 22:15:30|3283.06|3274.36|3283.93|3275.23|3284.02|3275.32|3283.01|3274.31|25
1629065740000|2021-08-15 22:15:40|3283.98|3275.28|3282.8|3274.1|3283.98|3275.28|3282.8|3274.1|25
1629065750000|2021-08-15 22:15:50|3282.79|3274.09|3281.97|3273.27|3282.79|3274.09|3281.27|3272.57|37
1629065760000|2021-08-15 22:16:00|3282.02|3273.32|3281.12|3272.42|3282.14|3273.44|3280.9|3272.2|38
1629065770000|2021-08-15 22:16:10|3281.05|3272.35|3281.77|3273.07|3281.83|3273.13|3280.7|3272|35
1629065780000|2021-08-15 22:16:20|3281.8|3273.1|3283.03|3274.33|3283.03|3274.33|3281.61|3272.91|39
1629065790000|2021-08-15 22:16:30|3283.26|3274.56|3283.07|3274.37|3283.26|3274.56|3281.92|3273.22|36
1629065800000|2021-08-15 22:16:40|3283.05|3274.35|3282.79|3274.09|3283.4|3274.7|3282.05|3273.35|35
1629065810000|2021-08-15 22:16:50|3282.81|3274.11|3282.78|3274.08|3282.9|3274.2|3282.5|3273.8|35
1629065820000|2021-08-15 22:17:00|3282.99|3274.29|3283.36|3274.66|3283.73|3275.03|3282.93|3274.23|36
1629065830000|2021-08-15 22:17:10|3283.45|3274.75|3283.13|3274.43|3283.54|3274.84|3283.05|3274.35|34
1629065840000|2021-08-15 22:17:20|3283.14|3274.44|3283.26|3274.56|3283.47|3274.77|3283.1|3274.4|29
1629065850000|2021-08-15 22:17:30|3283.27|3274.57|3283.41|3274.71|3283.67|3274.97|3283.07|3274.37|32
1629065860000|2021-08-15 22:17:40|3283.39|3274.69|3284.65|3275.95|3284.65|3275.95|3283.25|3274.55|32
1629065870000|2021-08-15 22:17:50|3284.73|3276.03|3286.14|3277.44|3286.14|3277.44|3284.73|3276.03|31
1629065880000|2021-08-15 22:18:00|3286.19|3277.49|3287.67|3278.97|3287.71|3279.01|3285.57|3276.87|33
1629065890000|2021-08-15 22:18:10|3287.68|3278.98|3288.14|3279.44|3288.57|3279.87|3287.67|3278.97|35
1629065900000|2021-08-15 22:18:20|3288.1|3279.4|3288.91|3280.21|3289.04|3280.34|3287.85|3279.15|37
1629065910000|2021-08-15 22:18:30|3288.92|3280.22|3289.18|3280.48|3289.96|3281.26|3288.7|3280|34
1629065920000|2021-08-15 22:18:40|3289.09|3280.39|3289.66|3280.96|3289.66|3280.96|3289.09|3280.39|33
1629065930000|2021-08-15 22:18:50|3289.74|3281.04|3291.95|3283.25|3291.98|3283.28|3289.66|3280.96|36
1629065940000|2021-08-15 22:19:00|3292.11|3283.41|3291.26|3282.56|3292.39|3283.69|3291.08|3282.38|32
1629065950000|2021-08-15 22:19:10|3291.23|3282.53|3291.49|3282.79|3291.57|3282.87|3291.23|3282.53|20
1629065960000|2021-08-15 22:19:20|3291.6|3282.9|3291.56|3282.86|3291.71|3283.01|3291.42|3282.72|26
1629065970000|2021-08-15 22:19:30|3291.57|3282.87|3291.76|3283.06|3292.64|3283.94|3291.57|3282.87|36
1629065980000|2021-08-15 22:19:40|3291.85|3283.15|3297.07|3288.37|3297.6|3288.9|3291.85|3283.15|38
1629065990000|2021-08-15 22:19:50|3297.02|3288.32|3298.76|3290.06|3298.89|3290.19|3296.5|3287.8|38
1629066000000|2021-08-15 22:20:00|3298.85|3290.15|3298.46|3289.76|3299.76|3291.06|3298.42|3289.72|35
1629066010000|2021-08-15 22:20:10|3298.62|3289.92|3297.92|3289.22|3299.16|3290.46|3297.83|3289.13|38
1629066020000|2021-08-15 22:20:20|3297.93|3289.23|3298.27|3289.57|3298.68|3289.98|3297.35|3288.65|33
1629066030000|2021-08-15 22:20:30|3298.6|3289.9|3297.6|3288.9|3300.39|3291.69|3297.35|3288.65|33
1629066040000|2021-08-15 22:20:40|3297.63|3288.93|3298.01|3289.31|3298.08|3289.38|3297.35|3288.65|27
1629066050000|2021-08-15 22:20:50|3298.05|3289.35|3298.29|3289.59|3299.25|3290.55|3297.35|3288.65|31
1629066060000|2021-08-15 22:21:00|3298.23|3289.53|3295.07|3286.37|3298.41|3289.71|3295.07|3286.37|39
1629066070000|2021-08-15 22:21:10|3295.03|3286.33|3297.13|3288.43|3297.5|3288.8|3294.44|3285.74|34
1629066080000|2021-08-15 22:21:20|3297.18|3288.48|3295.09|3286.39|3297.62|3288.92|3295.09|3286.39|39
1629066090000|2021-08-15 22:21:30|3294.69|3285.99|3290.3|3281.6|3294.76|3286.06|3290.3|3281.6|39
1629066100000|2021-08-15 22:21:40|3290.32|3281.62|3289.85|3281.15|3290.69|3281.99|3288.92|3280.22|38
1629066110000|2021-08-15 22:21:50|3289.74|3281.04|3292.69|3283.99|3292.69|3283.99|3288.83|3280.13|39
1629066120000|2021-08-15 22:22:00|3292.63|3283.93|3292.18|3283.48|3292.63|3283.93|3291.78|3283.08|38
1629066130000|2021-08-15 22:22:10|3292.22|3283.52|3291.22|3282.52|3292.69|3283.99|3290.94|3282.24|34
1629066140000|2021-08-15 22:22:20|3291.23|3282.53|3290.35|3281.65|3291.56|3282.86|3290.33|3281.63|36
1629066150000|2021-08-15 22:22:30|3290.75|3282.05|3290.95|3282.25|3291.05|3282.35|3290.36|3281.66|32
1629066160000|2021-08-15 22:22:40|3290.87|3282.17|3291.22|3282.52|3292.46|3283.76|3290.87|3282.17|36
1629066170000|2021-08-15 22:22:50|3291.14|3282.44|3292.72|3284.02|3293.24|3284.54|3290.99|3282.29|37
1629066180000|2021-08-15 22:23:00|3293.03|3284.33|3293.73|3285.03|3293.87|3285.17|3292.96|3284.26|37
1629066190000|2021-08-15 22:23:10|3293.75|3285.05|3294.18|3285.48|3294.19|3285.49|3293.38|3284.68|35
1629066200000|2021-08-15 22:23:20|3294.19|3285.49|3294.68|3285.98|3294.73|3286.03|3294.19|3285.49|31
1629066210000|2021-08-15 22:23:30|3294.87|3286.17|3294.93|3286.23|3295.19|3286.49|3294.66|3285.96|31
1629066220000|2021-08-15 22:23:40|3294.9|3286.2|3294.46|3285.76|3295.02|3286.32|3293.91|3285.21|34
1629066230000|2021-08-15 22:23:50|3294.44|3285.74|3294.63|3285.93|3295.12|3286.42|3294.44|3285.74|30
1629066240000|2021-08-15 22:24:00|3294.65|3285.95|3294.53|3285.83|3295.47|3286.77|3294.53|3285.83|27
1629066250000|2021-08-15 22:24:10|3294.51|3285.81|3294.82|3286.12|3295.38|3286.68|3294.51|3285.81|38
1629066260000|2021-08-15 22:24:20|3294.85|3286.15|3293.47|3284.77|3295.4|3286.7|3293.47|3284.77|34
1629066270000|2021-08-15 22:24:30|3293.46|3284.76|3294.05|3285.35|3294.05|3285.35|3292.65|3283.95|28
1629066280000|2021-08-15 22:24:40|3293.95|3285.25|3295.69|3286.99|3295.69|3286.99|3293.81|3285.11|37
1629066290000|2021-08-15 22:24:50|3295.67|3286.97|3295.97|3287.27|3296.23|3287.53|3295.62|3286.92|37
1629066300000|2021-08-15 22:25:00|3295.98|3287.28|3295.73|3287.03|3296.29|3287.59|3294.76|3286.06|37
1629066310000|2021-08-15 22:25:10|3295.75|3287.05|3296.78|3288.08|3297.07|3288.37|3295.75|3287.05|36
1629066320000|2021-08-15 22:25:20|3296.66|3287.96|3295.59|3286.89|3296.91|3288.21|3295.52|3286.82|38
1629066330000|2021-08-15 22:25:30|3295.57|3286.87|3295.98|3287.28|3296.25|3287.55|3295.46|3286.76|36
1629066340000|2021-08-15 22:25:40|3296.01|3287.31|3295.23|3286.53|3296.27|3287.57|3295.23|3286.53|34
1629066350000|2021-08-15 22:25:50|3295.08|3286.38|3294.7|3286|3295.29|3286.59|3294.58|3285.88|35
1629066360000|2021-08-15 22:26:00|3295.06|3286.36|3296.19|3287.49|3296.52|3287.82|3295.06|3286.36|40
1629066370000|2021-08-15 22:26:10|3296.14|3287.44|3296.42|3287.72|3297.3|3288.6|3296.14|3287.44|29
1629066380000|2021-08-15 22:26:20|3296.14|3287.44|3297.41|3288.71|3297.41|3288.71|3296.14|3287.44|31
1629066390000|2021-08-15 22:26:30|3297.36|3288.66|3296.8|3288.1|3297.71|3289.01|3296.19|3287.49|38
1629066400000|2021-08-15 22:26:40|3296.78|3288.08|3297.16|3288.46|3297.84|3289.14|3296.78|3288.08|37
1629066410000|2021-08-15 22:26:50|3297.18|3288.48|3297.89|3289.19|3298.1|3289.4|3297.16|3288.46|36
1629066420000|2021-08-15 22:27:00|3297.92|3289.22|3298.05|3289.35|3298.21|3289.51|3297.89|3289.19|26
1629066430000|2021-08-15 22:27:10|3297.98|3289.28|3297.42|3288.72|3298.24|3289.54|3297.42|3288.72|33
1629066440000|2021-08-15 22:27:20|3297.41|3288.71|3297.31|3288.61|3297.45|3288.75|3296.9|3288.2|38
1629066450000|2021-08-15 22:27:30|3297.53|3288.83|3297.4|3288.7|3298.01|3289.31|3297.22|3288.52|33
1629066460000|2021-08-15 22:27:40|3297.38|3288.68|3297.04|3288.34|3297.49|3288.79|3296.85|3288.15|37
1629066470000|2021-08-15 22:27:50|3297.11|3288.41|3295.73|3287.03|3297.11|3288.41|3295.68|3286.98|36
1629066480000|2021-08-15 22:28:00|3295.79|3287.09|3296|3287.3|3296.55|3287.85|3295.79|3287.09|38
1629066490000|2021-08-15 22:28:10|3295.99|3287.29|3296.29|3287.59|3296.51|3287.81|3295.98|3287.28|35
1629066500000|2021-08-15 22:28:20|3296.31|3287.61|3295.53|3286.83|3296.4|3287.7|3295.42|3286.72|34
1629066510000|2021-08-15 22:28:30|3295.54|3286.84|3295|3286.3|3295.61|3286.91|3294.85|3286.15|32
1629066520000|2021-08-15 22:28:40|3294.99|3286.29|3295.27|3286.57|3295.27|3286.57|3294.98|3286.28|29
1629066530000|2021-08-15 22:28:50|3295.14|3286.44|3296.33|3287.63|3296.46|3287.76|3294.98|3286.28|26
1629066540000|2021-08-15 22:29:00|3296.55|3287.85|3296.17|3287.47|3297.01|3288.31|3295.48|3286.78|33
1629066550000|2021-08-15 22:29:10|3296.18|3287.48|3296.33|3287.63|3296.34|3287.64|3296.11|3287.41|24
1629066560000|2021-08-15 22:29:20|3296.35|3287.65|3297.57|3288.87|3297.57|3288.87|3296.2|3287.5|33
1629066570000|2021-08-15 22:29:30|3297.56|3288.86|3297.87|3289.17|3298.26|3289.56|3297.04|3288.34|28
1629066580000|2021-08-15 22:29:40|3297.92|3289.22|3297.95|3289.25|3298.26|3289.56|3297.7|3289|30
1629066590000|2021-08-15 22:29:50|3297.72|3289.02|3298.87|3290.17|3298.88|3290.18|3297.5|3288.8|36
1629066600000|2021-08-15 22:30:00|3298.53|3289.83|3301.33|3292.63|3301.33|3292.63|3298.53|3289.83|37
1629066610000|2021-08-15 22:30:10|3301.46|3292.76|3301.93|3293.23|3302.37|3293.67|3301.14|3292.44|35
1629066620000|2021-08-15 22:30:20|3302.01|3293.31|3301.62|3292.92|3302.01|3293.31|3301.05|3292.35|39
1629066630000|2021-08-15 22:30:30|3301.63|3292.93|3301.29|3292.59|3302.59|3293.89|3301.18|3292.48|34
1629066640000|2021-08-15 22:30:40|3301.36|3292.66|3300.53|3291.83|3301.36|3292.66|3300.47|3291.77|35
1629066650000|2021-08-15 22:30:50|3301.08|3292.38|3301.81|3293.11|3302.1|3293.4|3300.86|3292.16|32
1629066660000|2021-08-15 22:31:00|3301.69|3292.99|3302.23|3293.53|3302.43|3293.73|3301.69|3292.99|31
1629066670000|2021-08-15 22:31:10|3301.88|3293.18|3300|3291.3|3301.88|3293.18|3299.47|3290.77|36
1629066680000|2021-08-15 22:31:20|3299.99|3291.29|3299.91|3291.21|3300.12|3291.42|3299.77|3291.07|37
1629066690000|2021-08-15 22:31:30|3299.94|3291.24|3299.96|3291.26|3300.14|3291.44|3299.85|3291.15|31
1629066700000|2021-08-15 22:31:40|3299.99|3291.29|3300.97|3292.27|3301.34|3292.64|3299.9|3291.2|36
1629066710000|2021-08-15 22:31:50|3301|3292.3|3300.39|3291.69|3301.19|3292.49|3300.16|3291.46|36
1629066720000|2021-08-15 22:32:00|3300.33|3291.63|3300.78|3292.08|3300.86|3292.16|3300.19|3291.49|35
1629066730000|2021-08-15 22:32:10|3300.77|3292.07|3300.8|3292.1|3300.88|3292.18|3300.64|3291.94|34
1629066740000|2021-08-15 22:32:20|3300.74|3292.04|3300.7|3292|3300.92|3292.22|3300.15|3291.45|36
1629066750000|2021-08-15 22:32:30|3300.67|3291.97|3300.6|3291.9|3301.28|3292.58|3300.46|3291.76|38
1629066760000|2021-08-15 22:32:40|3300.7|3292|3300.76|3292.06|3300.78|3292.08|3299.82|3291.12|37
1629066770000|2021-08-15 22:32:50|3300.77|3292.07|3300.48|3291.78|3300.92|3292.22|3300.48|3291.78|22
1629066780000|2021-08-15 22:33:00|3300.15|3291.45|3300.25|3291.55|3300.7|3292|3300.1|3291.4|32
1629066790000|2021-08-15 22:33:10|3300.42|3291.72|3300.12|3291.42|3300.74|3292.04|3300.12|3291.42|32
1629066800000|2021-08-15 22:33:20|3300.22|3291.52|3300.21|3291.51|3300.41|3291.71|3299.79|3291.09|37
1629066810000|2021-08-15 22:33:30|3300.27|3291.57|3300.25|3291.55|3300.34|3291.64|3300.17|3291.47|21
1629066820000|2021-08-15 22:33:40|3300.24|3291.54|3300.88|3292.18|3300.88|3292.18|3300.22|3291.52|20
1629066830000|2021-08-15 22:33:50|3300.82|3292.12|3300.35|3291.65|3300.82|3292.12|3299.74|3291.04|32
1629066840000|2021-08-15 22:34:00|3300.36|3291.66|3300.47|3291.77|3300.74|3292.04|3300.3|3291.6|34
1629066850000|2021-08-15 22:34:10|3300.46|3291.76|3300.63|3291.93|3301.09|3292.39|3300.4|3291.7|34
1629066860000|2021-08-15 22:34:20|3300.72|3292.02|3300.49|3291.79|3300.98|3292.28|3300.46|3291.76|35
1629066870000|2021-08-15 22:34:30|3300.91|3292.21|3300.51|3291.81|3301.08|3292.38|3300.35|3291.65|32
1629066880000|2021-08-15 22:34:40|3300.55|3291.85|3300.49|3291.79|3300.7|3292|3300.41|3291.71|21
1629066890000|2021-08-15 22:34:50|3300.41|3291.71|3300.25|3291.55|3300.46|3291.76|3300.09|3291.39|29
1629066900000|2021-08-15 22:35:00|3300.23|3291.53|3300.53|3291.83|3300.54|3291.84|3300.22|3291.52|19
1629066910000|2021-08-15 22:35:10|3300.51|3291.81|3300.54|3291.84|3300.56|3291.86|3300.5|3291.8|11
1629066920000|2021-08-15 22:35:20|3300.52|3291.82|3300.14|3291.44|3300.57|3291.87|3300.14|3291.44|16
1629066930000|2021-08-15 22:35:30|3300.27|3291.57|3300.23|3291.53|3300.35|3291.65|3300.17|3291.47|29
1629066940000|2021-08-15 22:35:40|3300.22|3291.52|3300.3|3291.6|3300.65|3291.95|3300.22|3291.52|25
1629066950000|2021-08-15 22:35:50|3300.4|3291.7|3300|3291.3|3300.69|3291.99|3299.92|3291.22|37
1629066960000|2021-08-15 22:36:00|3299.73|3291.03|3300.3|3291.6|3300.49|3291.79|3299.73|3291.03|38
1629066970000|2021-08-15 22:36:10|3300.26|3291.56|3300.13|3291.43|3300.44|3291.74|3300.03|3291.33|31
1629066980000|2021-08-15 22:36:20|3299.95|3291.25|3298.5|3289.8|3300.02|3291.32|3298.49|3289.79|33
1629066990000|2021-08-15 22:36:30|3298.56|3289.86|3296.8|3288.1|3298.56|3289.86|3296.72|3288.02|36
1629067000000|2021-08-15 22:36:40|3296.83|3288.13|3296.68|3287.98|3296.96|3288.26|3296.06|3287.36|35
1629067010000|2021-08-15 22:36:50|3296.7|3288|3295.68|3286.98|3296.78|3288.08|3295.61|3286.91|39
1629067020000|2021-08-15 22:37:00|3295.65|3286.95|3295.98|3287.28|3296.2|3287.5|3295.65|3286.95|33
1629067030000|2021-08-15 22:37:10|3295.99|3287.29|3295.39|3286.69|3296.75|3288.05|3295.28|3286.58|38
1629067040000|2021-08-15 22:37:20|3295.35|3286.65|3295.18|3286.48|3295.53|3286.83|3295.02|3286.32|34
1629067050000|2021-08-15 22:37:30|3295.14|3286.44|3295.15|3286.45|3295.54|3286.84|3295.12|3286.42|33
1629067060000|2021-08-15 22:37:40|3295.17|3286.47|3294.62|3285.92|3295.42|3286.72|3294.59|3285.89|37
1629067070000|2021-08-15 22:37:50|3294.63|3285.93|3292.49|3283.79|3294.65|3285.95|3292.33|3283.63|34
1629067080000|2021-08-15 22:38:00|3292.54|3283.84|3297.2|3288.5|3297.2|3288.5|3292.54|3283.84|38
1629067090000|2021-08-15 22:38:10|3297.24|3288.54|3297.75|3289.05|3298.14|3289.44|3297.24|3288.54|35
1629067100000|2021-08-15 22:38:20|3297.61|3288.91|3298.96|3290.26|3299.07|3290.37|3297.43|3288.73|31
1629067110000|2021-08-15 22:38:30|3299.08|3290.38|3300.51|3291.81|3300.65|3291.95|3299.08|3290.38|29
1629067120000|2021-08-15 22:38:40|3300.55|3291.85|3298.14|3289.44|3300.64|3291.94|3298.14|3289.44|34
1629067130000|2021-08-15 22:38:50|3297.61|3288.91|3299.45|3290.75|3299.45|3290.75|3296.56|3287.86|36
1629067140000|2021-08-15 22:39:00|3299.55|3290.85|3299.72|3291.02|3300.98|3292.28|3299.54|3290.84|38
1629067150000|2021-08-15 22:39:10|3299.78|3291.08|3298.23|3289.53|3299.78|3291.08|3298.19|3289.49|31
1629067160000|2021-08-15 22:39:20|3298.24|3289.54|3297.8|3289.1|3298.41|3289.71|3297.78|3289.08|37
1629067170000|2021-08-15 22:39:30|3297.71|3289.01|3298.2|3289.5|3298.38|3289.68|3297.63|3288.93|37
1629067180000|2021-08-15 22:39:40|3298.09|3289.39|3298.04|3289.34|3298.6|3289.9|3297.97|3289.27|35
1629067190000|2021-08-15 22:39:50|3298.1|3289.4|3297.68|3288.98|3298.14|3289.44|3296.79|3288.09|35
1629067200000|2021-08-15 22:40:00|3297.94|3289.24|3297.67|3288.97|3298.12|3289.42|3297.65|3288.95|35
1629067210000|2021-08-15 22:40:10|3297.65|3288.95|3297.21|3288.51|3297.68|3288.98|3297.06|3288.36|39
1629067220000|2021-08-15 22:40:20|3297.12|3288.42|3296.13|3287.43|3297.64|3288.94|3296.13|3287.43|35
1629067230000|2021-08-15 22:40:30|3296.14|3287.44|3295.58|3286.88|3296.28|3287.58|3295.46|3286.76|37
1629067240000|2021-08-15 22:40:40|3295.66|3286.96|3295.88|3287.18|3296.1|3287.4|3295.42|3286.72|34
1629067250000|2021-08-15 22:40:50|3295.83|3287.13|3295.72|3287.02|3295.92|3287.22|3295.43|3286.73|36
1629067260000|2021-08-15 22:41:00|3295.47|3286.77|3295.98|3287.28|3296.04|3287.34|3295.47|3286.77|30
1629067270000|2021-08-15 22:41:10|3296.02|3287.32|3296.66|3287.96|3296.82|3288.12|3295.83|3287.13|31
1629067280000|2021-08-15 22:41:20|3296.74|3288.04|3296.1|3287.4|3296.97|3288.27|3296.1|3287.4|34
1629067290000|2021-08-15 22:41:30|3296.2|3287.5|3297.36|3288.66|3297.55|3288.85|3296.2|3287.5|33
1629067300000|2021-08-15 22:41:40|3297.33|3288.63|3297.6|3288.9|3297.65|3288.95|3297.25|3288.55|26
1629067310000|2021-08-15 22:41:50|3297.7|3289|3298.15|3289.45|3298.15|3289.45|3297.45|3288.75|31
1629067320000|2021-08-15 22:42:00|3298.1|3289.4|3298.25|3289.55|3298.3|3289.6|3298.1|3289.4|21
1629067330000|2021-08-15 22:42:10|3298.23|3289.53|3297.82|3289.12|3298.57|3289.87|3297.64|3288.94|32
1629067340000|2021-08-15 22:42:20|3297.84|3289.14|3298.2|3289.5|3298.22|3289.52|3297.84|3289.14|21
1629067350000|2021-08-15 22:42:30|3298.17|3289.47|3298.29|3289.59|3298.48|3289.78|3298.17|3289.47|30
1629067360000|2021-08-15 22:42:40|3298.33|3289.63|3297.36|3288.66|3298.78|3290.08|3297.04|3288.34|35
1629067370000|2021-08-15 22:42:50|3297.29|3288.59|3297.13|3288.43|3297.84|3289.14|3296.99|3288.29|36
1629067380000|2021-08-15 22:43:00|3297.09|3288.39|3297.8|3289.1|3297.86|3289.16|3297.09|3288.39|35
1629067390000|2021-08-15 22:43:10|3297.75|3289.05|3298.63|3289.93|3298.72|3290.02|3297.58|3288.88|25
1629067400000|2021-08-15 22:43:20|3298.67|3289.97|3297.37|3288.67|3298.71|3290.01|3297.37|3288.67|31
1629067410000|2021-08-15 22:43:30|3297.41|3288.71|3297.58|3288.88|3298.21|3289.51|3297.41|3288.71|35
1629067420000|2021-08-15 22:43:40|3297.68|3288.98|3297.74|3289.04|3297.78|3289.08|3297.57|3288.87|31
1629067430000|2021-08-15 22:43:50|3297.78|3289.08|3297.68|3288.98|3298.04|3289.34|3297.66|3288.96|32
1629067440000|2021-08-15 22:44:00|3297.72|3289.02|3297.16|3288.46|3297.88|3289.18|3297.16|3288.46|27
1629067450000|2021-08-15 22:44:10|3297.08|3288.38|3295.85|3287.15|3297.08|3288.38|3295.55|3286.85|33
1629067460000|2021-08-15 22:44:20|3295.75|3287.05|3295.45|3286.75|3295.98|3287.28|3295.45|3286.75|22
1629067470000|2021-08-15 22:44:30|3295.46|3286.76|3295.46|3286.76|3295.55|3286.85|3295.44|3286.74|8
1629067480000|2021-08-15 22:44:40|3295.5|3286.8|3296.06|3287.36|3296.06|3287.36|3295.21|3286.51|22
1629067490000|2021-08-15 22:44:50|3296.18|3287.48|3298.29|3289.59|3298.96|3290.26|3296.18|3287.48|28
1629067500000|2021-08-15 22:45:00|3298.25|3289.55|3298.77|3290.07|3298.95|3290.25|3298.08|3289.38|38
1629067510000|2021-08-15 22:45:10|3298.81|3290.11|3301.13|3292.43|3301.13|3292.43|3298.49|3289.79|29
1629067520000|2021-08-15 22:45:20|3301.19|3292.49|3300.93|3292.23|3301.19|3292.49|3299.86|3291.16|37
1629067530000|2021-08-15 22:45:30|3300.8|3292.1|3300.93|3292.23|3301.5|3292.8|3300.52|3291.82|39
1629067540000|2021-08-15 22:45:40|3300.86|3292.16|3301.44|3292.74|3301.49|3292.79|3300.46|3291.76|37
1629067550000|2021-08-15 22:45:50|3301.45|3292.75|3302.44|3293.74|3302.54|3293.84|3301.44|3292.74|34
1629067560000|2021-08-15 22:46:00|3302.43|3293.73|3302.43|3293.73|3302.53|3293.83|3302.18|3293.48|31
1629067570000|2021-08-15 22:46:10|3302.42|3293.72|3302.23|3293.53|3302.42|3293.72|3302.13|3293.43|28
1629067580000|2021-08-15 22:46:20|3302.35|3293.65|3301.57|3292.87|3302.37|3293.67|3301.32|3292.62|34
1629067590000|2021-08-15 22:46:30|3301.61|3292.91|3301.88|3293.18|3301.98|3293.28|3300.62|3291.92|38
1629067600000|2021-08-15 22:46:40|3301.93|3293.23|3302.32|3293.62|3302.47|3293.77|3301.71|3293.01|31
1629067610000|2021-08-15 22:46:50|3302.39|3293.69|3298.51|3289.81|3302.84|3294.14|3298.51|3289.81|34
1629067620000|2021-08-15 22:47:00|3298.5|3289.8|3300.83|3292.13|3300.89|3292.19|3298.28|3289.58|34
1629067630000|2021-08-15 22:47:10|3300.88|3292.18|3302.16|3293.46|3302.3|3293.6|3300.87|3292.17|32
1629067640000|2021-08-15 22:47:20|3302.18|3293.48|3302.04|3293.34|3302.4|3293.7|3302|3293.3|23
1629067650000|2021-08-15 22:47:30|3301.98|3293.28|3299.11|3290.41|3302.25|3293.55|3299.11|3290.41|29
1629067660000|2021-08-15 22:47:40|3299.15|3290.45|3302.41|3293.71|3302.41|3293.71|3299.08|3290.38|35
1629067670000|2021-08-15 22:47:50|3302.18|3293.48|3301.77|3293.07|3302.8|3294.1|3301.59|3292.89|33
1629067680000|2021-08-15 22:48:00|3301.63|3292.93|3302.14|3293.44|3302.79|3294.09|3301.36|3292.66|36
1629067690000|2021-08-15 22:48:10|3302.25|3293.55|3302.76|3294.06|3302.91|3294.21|3302.11|3293.41|35
1629067700000|2021-08-15 22:48:20|3302.8|3294.1|3302.81|3294.11|3302.95|3294.25|3302.26|3293.56|37
1629067710000|2021-08-15 22:48:30|3302.82|3294.12|3302.63|3293.93|3303.36|3294.66|3302.5|3293.8|34
1629067720000|2021-08-15 22:48:40|3302.5|3293.8|3303.02|3294.32|3303.42|3294.72|3302.26|3293.56|39
1629067730000|2021-08-15 22:48:50|3303.03|3294.33|3303.1|3294.4|3303.26|3294.56|3302.44|3293.74|33
1629067740000|2021-08-15 22:49:00|3303.05|3294.35|3302.78|3294.08|3303.1|3294.4|3302.15|3293.45|32
1629067750000|2021-08-15 22:49:10|3302.82|3294.12|3303.31|3294.61|3303.32|3294.62|3302.8|3294.1|30
1629067760000|2021-08-15 22:49:20|3302.96|3294.26|3302.73|3294.03|3303.33|3294.63|3302.68|3293.98|35
1629067770000|2021-08-15 22:49:30|3302.85|3294.15|3300.87|3292.17|3302.85|3294.15|3300.72|3292.02|35
1629067780000|2021-08-15 22:49:40|3300.54|3291.84|3301.76|3293.06|3302.18|3293.48|3300.25|3291.55|29
1629067790000|2021-08-15 22:49:50|3301.95|3293.25|3303.52|3294.82|3304.12|3295.42|3301.85|3293.15|37
1629067800000|2021-08-15 22:50:00|3303.46|3294.76|3304.55|3295.85|3304.63|3295.93|3303.29|3294.59|33
1629067810000|2021-08-15 22:50:10|3305.02|3296.32|3305.67|3296.97|3306.22|3297.52|3304.55|3295.85|33
1629067820000|2021-08-15 22:50:20|3305.55|3296.85|3306.48|3297.78|3306.99|3298.29|3304.72|3296.02|35
1629067830000|2021-08-15 22:50:30|3305.78|3297.08|3305.75|3297.05|3306.6|3297.9|3305.04|3296.34|24
1629067840000|2021-08-15 22:50:40|3305.46|3296.76|3305.21|3296.51|3305.85|3297.15|3305.05|3296.35|22
1629067850000|2021-08-15 22:50:50|3305.16|3296.46|3305.82|3297.12|3305.82|3297.12|3304.93|3296.23|35
1629067860000|2021-08-15 22:51:00|3305.75|3297.05|3305.55|3296.85|3306.05|3297.35|3305.45|3296.75|22
1629067870000|2021-08-15 22:51:10|3305.48|3296.78|3305.46|3296.76|3305.85|3297.15|3305.14|3296.44|27
1629067880000|2021-08-15 22:51:20|3305.47|3296.77|3305.97|3297.27|3306|3297.3|3305.47|3296.77|20
1629067890000|2021-08-15 22:51:30|3305.77|3297.07|3305.97|3297.27|3306.47|3297.77|3305.77|3297.07|29
1629067900000|2021-08-15 22:51:40|3306.02|3297.32|3305.93|3297.23|3306.28|3297.58|3305.59|3296.89|27
1629067910000|2021-08-15 22:51:50|3305.61|3296.91|3306.05|3297.35|3306.05|3297.35|3305.21|3296.51|29
1629067920000|2021-08-15 22:52:00|3306.14|3297.44|3305.8|3297.1|3306.42|3297.72|3305.49|3296.79|34
1629067930000|2021-08-15 22:52:10|3305.64|3296.94|3303.65|3294.95|3306.17|3297.47|3303.6|3294.9|34
1629067940000|2021-08-15 22:52:20|3303.57|3294.87|3304.12|3295.42|3304.12|3295.42|3302.57|3293.87|33
1629067950000|2021-08-15 22:52:30|3304.31|3295.61|3305.55|3296.85|3305.55|3296.85|3304.22|3295.52|34
1629067960000|2021-08-15 22:52:40|3305.54|3296.84|3305.87|3297.17|3305.98|3297.28|3305.17|3296.47|36
1629067970000|2021-08-15 22:52:50|3305.85|3297.15|3306.76|3298.06|3306.78|3298.08|3305.56|3296.86|31
1629067980000|2021-08-15 22:53:00|3306.13|3297.43|3306.84|3298.14|3306.97|3298.27|3306.07|3297.37|34
1629067990000|2021-08-15 22:53:10|3306.95|3298.25|3306.89|3298.19|3307.2|3298.5|3306.81|3298.11|34
1629068000000|2021-08-15 22:53:20|3306.92|3298.22|3307.26|3298.56|3307.26|3298.56|3306.83|3298.13|31
1629068010000|2021-08-15 22:53:30|3307.39|3298.69|3307.45|3298.75|3307.59|3298.89|3307.1|3298.4|29
1629068020000|2021-08-15 22:53:40|3307.5|3298.8|3305.99|3297.29|3307.5|3298.8|3305.85|3297.15|36
1629068030000|2021-08-15 22:53:50|3305.95|3297.25|3306.15|3297.45|3306.74|3298.04|3305.91|3297.21|35
1629068040000|2021-08-15 22:54:00|3306|3297.3|3306.84|3298.14|3306.91|3298.21|3305.64|3296.94|36
1629068050000|2021-08-15 22:54:10|3306.83|3298.13|3306.01|3297.31|3306.92|3298.22|3305.89|3297.19|31
1629068060000|2021-08-15 22:54:20|3305.77|3297.07|3303.57|3294.87|3305.9|3297.2|3303.57|3294.87|38
1629068070000|2021-08-15 22:54:30|3303.71|3295.01|3304.7|3296|3305.13|3296.43|3303.36|3294.66|33
1629068080000|2021-08-15 22:54:40|3304.69|3295.99|3304.67|3295.97|3305.14|3296.44|3304.08|3295.38|36
1629068090000|2021-08-15 22:54:50|3304.64|3295.94|3304.13|3295.43|3305.16|3296.46|3303.98|3295.28|30
1629068100000|2021-08-15 22:55:00|3304.26|3295.56|3305.45|3296.75|3305.45|3296.75|3304.19|3295.49|25
1629068110000|2021-08-15 22:55:10|3305.68|3296.98|3306.38|3297.68|3306.48|3297.78|3305.68|3296.98|31
1629068120000|2021-08-15 22:55:20|3306.4|3297.7|3305.06|3296.36|3306.49|3297.79|3305.03|3296.33|27
1629068130000|2021-08-15 22:55:30|3304.97|3296.27|3306.24|3297.54|3306.38|3297.68|3304.97|3296.27|37
1629068140000|2021-08-15 22:55:40|3306.17|3297.47|3305.45|3296.75|3306.21|3297.51|3305.19|3296.49|36
1629068150000|2021-08-15 22:55:50|3305.41|3296.71|3305.94|3297.24|3305.99|3297.29|3305.39|3296.69|30
1629068160000|2021-08-15 22:56:00|3305.93|3297.23|3305.43|3296.73|3306.18|3297.48|3305.43|3296.73|28
1629068170000|2021-08-15 22:56:10|3305.34|3296.64|3305.68|3296.98|3305.8|3297.1|3305.29|3296.59|39
1629068180000|2021-08-15 22:56:20|3305.69|3296.99|3304.76|3296.06|3305.78|3297.08|3304.72|3296.02|33
1629068190000|2021-08-15 22:56:30|3304.8|3296.1|3304.54|3295.84|3304.85|3296.15|3304.52|3295.82|26
1629068200000|2021-08-15 22:56:40|3304.44|3295.74|3304.56|3295.86|3304.64|3295.94|3304.42|3295.72|26
1629068210000|2021-08-15 22:56:50|3304.55|3295.85|3304.61|3295.91|3304.65|3295.95|3304.52|3295.82|25
1629068220000|2021-08-15 22:57:00|3304.59|3295.89|3304.77|3296.07|3304.96|3296.26|3304.45|3295.75|16
1629068230000|2021-08-15 22:57:10|3304.79|3296.09|3304.89|3296.19|3305.07|3296.37|3304.63|3295.93|34
1629068240000|2021-08-15 22:57:20|3304.84|3296.14|3304.04|3295.34|3304.97|3296.27|3304.04|3295.34|29
1629068250000|2021-08-15 22:57:30|3304.03|3295.33|3304.4|3295.7|3304.98|3296.28|3304.03|3295.33|34
1629068260000|2021-08-15 22:57:40|3304.42|3295.72|3304.45|3295.75|3304.58|3295.88|3304.4|3295.7|34
1629068270000|2021-08-15 22:57:50|3304.42|3295.72|3304.74|3296.04|3304.76|3296.06|3304.34|3295.64|31
1629068280000|2021-08-15 22:58:00|3304.71|3296.01|3304.13|3295.43|3304.77|3296.07|3304.13|3295.43|22
1629068290000|2021-08-15 22:58:10|3304.01|3295.31|3305.02|3296.32|3305.11|3296.41|3303.88|3295.18|38
1629068300000|2021-08-15 22:58:20|3304.94|3296.24|3305.44|3296.74|3305.93|3297.23|3304.88|3296.18|39
1629068310000|2021-08-15 22:58:30|3305.46|3296.76|3306.44|3297.74|3306.44|3297.74|3305.46|3296.76|17
1629068320000|2021-08-15 22:58:40|3306.37|3297.67|3306.14|3297.44|3306.37|3297.67|3305.95|3297.25|33
1629068330000|2021-08-15 22:58:50|3306.11|3297.41|3306.82|3298.12|3306.94|3298.24|3306.06|3297.36|30
1629068340000|2021-08-15 22:59:00|3306.81|3298.11|3306.81|3298.11|3306.82|3298.12|3306.69|3297.99|28
1629068350000|2021-08-15 22:59:10|3306.99|3298.29|3307.04|3298.34|3307.13|3298.43|3306.86|3298.16|31
1629068360000|2021-08-15 22:59:20|3307.12|3298.42|3306.93|3298.23|3307.12|3298.42|3306.61|3297.91|34
1629068370000|2021-08-15 22:59:30|3306.96|3298.26|3307.59|3298.89|3307.93|3299.23|3306.84|3298.14|33
1629068380000|2021-08-15 22:59:40|3307.6|3298.9|3309.43|3300.73|3309.5|3300.8|3307.5|3298.8|36
1629068390000|2021-08-15 22:59:50|3309.49|3300.79|3310.03|3301.33|3310.11|3301.41|3309.45|3300.75|35
1629068400000|2021-08-15 23:00:00|3309.96|3301.26|3311.87|3303.17|3312.02|3303.32|3309.96|3301.26|39
1629068410000|2021-08-15 23:00:10|3311.9|3303.2|3313.75|3305.05|3313.75|3305.05|3311.9|3303.2|34
1629068420000|2021-08-15 23:00:20|3312.84|3304.14|3314.78|3306.08|3314.78|3306.08|3311.82|3303.12|34
1629068430000|2021-08-15 23:00:30|3314.79|3306.09|3314.46|3305.76|3316.06|3307.36|3314.46|3305.76|33
1629068440000|2021-08-15 23:00:40|3314.19|3305.49|3315.11|3306.41|3315.16|3306.46|3312.63|3303.93|38
1629068450000|2021-08-15 23:00:50|3315.16|3306.46|3316.54|3307.84|3316.54|3307.84|3315.16|3306.46|31
1629068460000|2021-08-15 23:01:00|3316.55|3307.85|3317.76|3309.06|3318.33|3309.63|3316.55|3307.85|36
1629068470000|2021-08-15 23:01:10|3317.87|3309.17|3318.31|3309.61|3318.93|3310.23|3317.58|3308.88|37
1629068480000|2021-08-15 23:01:20|3318.51|3309.81|3322.26|3313.56|3322.26|3313.56|3317.9|3309.2|39
1629068490000|2021-08-15 23:01:30|3322.24|3313.54|3317.35|3308.65|3322.35|3313.65|3317.32|3308.62|38
1629068500000|2021-08-15 23:01:40|3317.21|3308.51|3310.95|3302.25|3317.25|3308.55|3310.23|3301.53|38
1629068510000|2021-08-15 23:01:50|3310.89|3302.19|3309.91|3301.21|3311.61|3302.91|3309.91|3301.21|40
1629068520000|2021-08-15 23:02:00|3309.84|3301.14|3313.67|3304.97|3314.89|3306.19|3309.84|3301.14|40
1629068530000|2021-08-15 23:02:10|3313.81|3305.11|3317.06|3308.36|3317.33|3308.63|3313.8|3305.1|40
1629068540000|2021-08-15 23:02:20|3316.76|3308.06|3316.93|3308.23|3317.15|3308.45|3315.51|3306.81|39
1629068550000|2021-08-15 23:02:30|3316.64|3307.94|3315.65|3306.95|3317.69|3308.99|3315.41|3306.71|35
1629068560000|2021-08-15 23:02:40|3316.07|3307.37|3315.6|3306.9|3316.78|3308.08|3315.6|3306.9|39
1629068570000|2021-08-15 23:02:50|3315.76|3307.06|3313.67|3304.97|3315.95|3307.25|3313.52|3304.82|37
1629068580000|2021-08-15 23:03:00|3313.69|3304.99|3312.78|3304.08|3314.06|3305.36|3312.54|3303.84|33
1629068590000|2021-08-15 23:03:10|3312.85|3304.15|3311.49|3302.79|3312.85|3304.15|3311.11|3302.41|39
1629068600000|2021-08-15 23:03:20|3311.86|3303.16|3312.85|3304.15|3313.13|3304.43|3311.86|3303.16|38
1629068610000|2021-08-15 23:03:30|3312.95|3304.25|3313.73|3305.03|3313.74|3305.04|3312.92|3304.22|37
1629068620000|2021-08-15 23:03:40|3313.83|3305.13|3312.7|3304|3314.05|3305.35|3312.7|3304|36
1629068630000|2021-08-15 23:03:50|3312.77|3304.07|3315.13|3306.43|3315.56|3306.86|3312.59|3303.89|39
1629068640000|2021-08-15 23:04:00|3315.11|3306.41|3315.94|3307.24|3316.31|3307.61|3315.08|3306.38|37
1629068650000|2021-08-15 23:04:10|3315.3|3306.6|3317.23|3308.53|3317.37|3308.67|3315.3|3306.6|36
1629068660000|2021-08-15 23:04:20|3316.46|3307.76|3316.26|3307.56|3317.5|3308.8|3315.91|3307.21|36
1629068670000|2021-08-15 23:04:30|3316.17|3307.47|3316.83|3308.13|3317.53|3308.83|3316.05|3307.35|33
1629068680000|2021-08-15 23:04:40|3316.84|3308.14|3316.32|3307.62|3317.56|3308.86|3316.2|3307.5|34
1629068690000|2021-08-15 23:04:50|3316.21|3307.51|3315.84|3307.14|3317.07|3308.37|3315.84|3307.14|37
1629068700000|2021-08-15 23:05:00|3315.88|3307.18|3318.67|3309.97|3319.2|3310.5|3315.65|3306.95|39
1629068710000|2021-08-15 23:05:10|3318.78|3310.08|3318.05|3309.35|3318.83|3310.13|3317.92|3309.22|36
1629068720000|2021-08-15 23:05:20|3318.11|3309.41|3318.11|3309.41|3318.42|3309.72|3317.65|3308.95|38
1629068730000|2021-08-15 23:05:30|3318.19|3309.49|3319.19|3310.49|3319.19|3310.49|3317.89|3309.19|38
1629068740000|2021-08-15 23:05:40|3319.21|3310.51|3319.41|3310.71|3319.48|3310.78|3318.26|3309.56|38
1629068750000|2021-08-15 23:05:50|3319.36|3310.66|3320.94|3312.24|3320.94|3312.24|3319.28|3310.58|40
1629068760000|2021-08-15 23:06:00|3320.85|3312.15|3321.12|3312.42|3321.22|3312.52|3320.47|3311.77|36
1629068770000|2021-08-15 23:06:10|3321.24|3312.54|3322.85|3314.15|3322.85|3314.15|3321.16|3312.46|36
1629068780000|2021-08-15 23:06:20|3322.6|3313.9|3322.02|3313.32|3323.03|3314.33|3321.71|3313.01|32
1629068790000|2021-08-15 23:06:30|3322.05|3313.35|3322|3313.3|3322.19|3313.49|3321.82|3313.12|15
1629068800000|2021-08-15 23:06:40|3322.05|3313.35|3322.19|3313.49|3322.24|3313.54|3321.75|3313.05|31
1629068810000|2021-08-15 23:06:50|3322.14|3313.44|3321.77|3313.07|3322.14|3313.44|3321.77|3313.07|29
1629068820000|2021-08-15 23:07:00|3321.75|3313.05|3321.39|3312.69|3322.18|3313.48|3321.39|3312.69|20
1629068830000|2021-08-15 23:07:10|3321.04|3312.34|3321.68|3312.98|3321.8|3313.1|3320.95|3312.25|30
1629068840000|2021-08-15 23:07:20|3321.65|3312.95|3321.78|3313.08|3321.93|3313.23|3321.55|3312.85|29
1629068850000|2021-08-15 23:07:30|3321.82|3313.12|3322.31|3313.61|3322.31|3313.61|3321.77|3313.07|20
1629068860000|2021-08-15 23:07:40|3322.23|3313.53|3322.04|3313.34|3322.32|3313.62|3321.96|3313.26|18
1629068870000|2021-08-15 23:07:50|3322.05|3313.35|3322.06|3313.36|3322.2|3313.5|3322.01|3313.31|14
1629068880000|2021-08-15 23:08:00|3321.93|3313.23|3322.11|3313.41|3322.13|3313.43|3321.74|3313.04|19
1629068890000|2021-08-15 23:08:10|3322.28|3313.58|3324.74|3316.04|3324.85|3316.15|3322.28|3313.58|30
1629068900000|2021-08-15 23:08:20|3324.9|3316.2|3324.34|3315.64|3325.1|3316.4|3324.05|3315.35|26
1629068910000|2021-08-15 23:08:30|3324.29|3315.59|3324.42|3315.72|3324.68|3315.98|3324.2|3315.5|30
1629068920000|2021-08-15 23:08:40|3324.41|3315.71|3324.86|3316.16|3324.86|3316.16|3324.29|3315.59|34
1629068930000|2021-08-15 23:08:50|3324.64|3315.94|3324.03|3315.33|3324.83|3316.13|3323.56|3314.86|37
1629068940000|2021-08-15 23:09:00|3324.01|3315.31|3325.08|3316.38|3325.08|3316.38|3323.91|3315.21|35
1629068950000|2021-08-15 23:09:10|3325.07|3316.37|3325.21|3316.51|3325.34|3316.64|3324.8|3316.1|30
1629068960000|2021-08-15 23:09:20|3325.32|3316.62|3323.83|3315.13|3325.32|3316.62|3323.38|3314.68|30
1629068970000|2021-08-15 23:09:30|3323.85|3315.15|3323.72|3315.02|3324.07|3315.37|3323.63|3314.93|32
1629068980000|2021-08-15 23:09:40|3323.68|3314.98|3324.22|3315.52|3324.55|3315.85|3323.68|3314.98|31
1629068990000|2021-08-15 23:09:50|3324.2|3315.5|3323.29|3314.59|3324.2|3315.5|3322.86|3314.16|31
1629069000000|2021-08-15 23:10:00|3323.31|3314.61|3323.94|3315.24|3323.94|3315.24|3323.2|3314.5|24
1629069010000|2021-08-15 23:10:10|3324.14|3315.44|3325.24|3316.54|3325.42|3316.72|3324.14|3315.44|35
1629069020000|2021-08-15 23:10:20|3325.13|3316.43|3325.27|3316.57|3325.38|3316.68|3325.08|3316.38|25
1629069030000|2021-08-15 23:10:30|3325.25|3316.55|3325.18|3316.48|3325.57|3316.87|3325.18|3316.48|17
1629069040000|2021-08-15 23:10:40|3325.16|3316.46|3325.5|3316.8|3325.5|3316.8|3325.16|3316.46|15
1629069050000|2021-08-15 23:10:50|3325.55|3316.85|3325.66|3316.96|3325.68|3316.98|3325.52|3316.82|8
1629069060000|2021-08-15 23:11:00|3325.58|3316.88|3325.62|3316.92|3325.63|3316.93|3325.48|3316.78|15
1629069070000|2021-08-15 23:11:10|3325.73|3317.03|3326.59|3317.89|3326.63|3317.93|3325.64|3316.94|29
1629069080000|2021-08-15 23:11:20|3326.57|3317.87|3326.5|3317.8|3327.04|3318.34|3326.23|3317.53|30
1629069090000|2021-08-15 23:11:30|3326.35|3317.65|3326.39|3317.69|3327.07|3318.37|3326.13|3317.43|36
1629069100000|2021-08-15 23:11:40|3326.4|3317.7|3325.96|3317.26|3326.63|3317.93|3325.67|3316.97|36
1629069110000|2021-08-15 23:11:50|3325.95|3317.25|3321.58|3312.88|3326.01|3317.31|3321.56|3312.86|38
1629069120000|2021-08-15 23:12:00|3321.46|3312.76|3320.86|3312.16|3322|3313.3|3320.39|3311.69|38
1629069130000|2021-08-15 23:12:10|3320.88|3312.18|3320.81|3312.11|3321.26|3312.56|3320.44|3311.74|33
1629069140000|2021-08-15 23:12:20|3320.68|3311.98|3321.02|3312.32|3321.07|3312.37|3320.54|3311.84|19
1629069150000|2021-08-15 23:12:30|3320.75|3312.05|3320.66|3311.96|3321.37|3312.67|3320.38|3311.68|35
1629069160000|2021-08-15 23:12:40|3320.52|3311.82|3321.09|3312.39|3321.09|3312.39|3319.3|3310.6|36
1629069170000|2021-08-15 23:12:50|3320.99|3312.29|3320.72|3312.02|3321.19|3312.49|3319.78|3311.08|34
1629069180000|2021-08-15 23:13:00|3320.75|3312.05|3321.34|3312.64|3321.39|3312.69|3319.86|3311.16|31
1629069190000|2021-08-15 23:13:10|3321.36|3312.66|3321.33|3312.63|3321.59|3312.89|3321.03|3312.33|32
1629069200000|2021-08-15 23:13:20|3321.32|3312.62|3321.12|3312.42|3321.32|3312.62|3321.06|3312.36|29
1629069210000|2021-08-15 23:13:30|3321.14|3312.44|3321.04|3312.34|3321.16|3312.46|3320.78|3312.08|21
1629069220000|2021-08-15 23:13:40|3321.02|3312.32|3321.18|3312.48|3321.35|3312.65|3320.97|3312.27|31
1629069230000|2021-08-15 23:13:50|3321.24|3312.54|3323.52|3314.82|3323.52|3314.82|3320.81|3312.11|28
1629069240000|2021-08-15 23:14:00|3323.22|3314.52|3323.97|3315.27|3324.37|3315.67|3323.01|3314.31|35
1629069250000|2021-08-15 23:14:10|3323.95|3315.25|3324.48|3315.78|3325.06|3316.36|3323.89|3315.19|34
1629069260000|2021-08-15 23:14:20|3324.51|3315.81|3324.48|3315.78|3324.69|3315.99|3324.37|3315.67|35
1629069270000|2021-08-15 23:14:30|3324.57|3315.87|3324.39|3315.69|3324.62|3315.92|3324.3|3315.6|33
1629069280000|2021-08-15 23:14:40|3324.48|3315.78|3324.14|3315.44|3324.56|3315.86|3324.12|3315.42|34
1629069290000|2021-08-15 23:14:50|3324.16|3315.46|3324.17|3315.47|3324.32|3315.62|3323.54|3314.84|34
1629069300000|2021-08-15 23:15:00|3324.15|3315.45|3323.83|3315.13|3324.42|3315.72|3323.61|3314.91|38
1629069310000|2021-08-15 23:15:10|3323.91|3315.21|3323.11|3314.41|3323.95|3315.25|3323.11|3314.41|29
1629069320000|2021-08-15 23:15:20|3323.1|3314.4|3321.47|3312.77|3323.26|3314.56|3321.47|3312.77|40
1629069330000|2021-08-15 23:15:30|3321.49|3312.79|3321.24|3312.54|3322.01|3313.31|3320.86|3312.16|38
1629069340000|2021-08-15 23:15:40|3321.28|3312.58|3320.09|3311.39|3321.29|3312.59|3320.09|3311.39|37
1629069350000|2021-08-15 23:15:50|3320.11|3311.41|3316.15|3307.45|3320.11|3311.41|3316.15|3307.45|39
1629069360000|2021-08-15 23:16:00|3316.06|3307.36|3315.88|3307.18|3316.44|3307.74|3315.65|3306.95|35
1629069370000|2021-08-15 23:16:10|3315.77|3307.07|3315.66|3306.96|3316.55|3307.85|3315.44|3306.74|37
1629069380000|2021-08-15 23:16:20|3316.49|3307.79|3317.88|3309.18|3317.89|3309.19|3315.96|3307.26|37
1629069390000|2021-08-15 23:16:30|3318.18|3309.48|3319.56|3310.86|3319.59|3310.89|3317.86|3309.16|36
1629069400000|2021-08-15 23:16:40|3319.68|3310.98|3319.13|3310.43|3319.78|3311.08|3318.67|3309.97|34
1629069410000|2021-08-15 23:16:50|3319.16|3310.46|3318.71|3310.01|3319.32|3310.62|3318.47|3309.77|38
1629069420000|2021-08-15 23:17:00|3318.7|3310|3318.95|3310.25|3318.95|3310.25|3318.25|3309.55|37
1629069430000|2021-08-15 23:17:10|3318.85|3310.15|3318.68|3309.98|3318.96|3310.26|3318.01|3309.31|38
1629069440000|2021-08-15 23:17:20|3318.73|3310.03|3318.02|3309.32|3318.8|3310.1|3317.95|3309.25|34
1629069450000|2021-08-15 23:17:30|3318.04|3309.34|3317.66|3308.96|3318.08|3309.38|3317.57|3308.87|33
1629069460000|2021-08-15 23:17:40|3317.58|3308.88|3315.74|3307.04|3317.58|3308.88|3315.74|3307.04|38
1629069470000|2021-08-15 23:17:50|3315.66|3306.96|3314.84|3306.14|3316.09|3307.39|3314.49|3305.79|39
1629069480000|2021-08-15 23:18:00|3314.86|3306.16|3315.38|3306.68|3315.78|3307.08|3314.86|3306.16|39
1629069490000|2021-08-15 23:18:10|3315.55|3306.85|3315.23|3306.53|3315.55|3306.85|3315.04|3306.34|34
1629069500000|2021-08-15 23:18:20|3315.16|3306.46|3313.08|3304.38|3315.18|3306.48|3313.08|3304.38|37
1629069510000|2021-08-15 23:18:30|3312.78|3304.08|3312.62|3303.92|3312.95|3304.25|3310.67|3301.97|39
1629069520000|2021-08-15 23:18:40|3311.98|3303.28|3309.57|3300.87|3311.98|3303.28|3308.28|3299.58|38
1629069530000|2021-08-15 23:18:50|3309.43|3300.73|3307.79|3299.09|3309.8|3301.1|3307.13|3298.43|38
1629069540000|2021-08-15 23:19:00|3307.88|3299.18|3309.95|3301.25|3310.71|3302.01|3307.88|3299.18|37
1629069550000|2021-08-15 23:19:10|3310.34|3301.64|3310.92|3302.22|3310.92|3302.22|3309.11|3300.41|37
1629069560000|2021-08-15 23:19:20|3310.77|3302.07|3310.7|3302|3311.07|3302.37|3310.23|3301.53|34
1629069570000|2021-08-15 23:19:30|3310.43|3301.73|3310.11|3301.41|3310.81|3302.11|3309.26|3300.56|36
1629069580000|2021-08-15 23:19:40|3309.6|3300.9|3306.36|3297.66|3310.39|3301.69|3305.91|3297.21|38
1629069590000|2021-08-15 23:19:50|3306.72|3298.02|3306.21|3297.51|3307.01|3298.31|3305.81|3297.11|38
1629069600000|2021-08-15 23:20:00|3306.5|3297.8|3304.06|3295.36|3306.67|3297.97|3303.77|3295.07|38
1629069610000|2021-08-15 23:20:10|3304.11|3295.41|3304.45|3295.75|3305.07|3296.37|3303.73|3295.03|35
1629069620000|2021-08-15 23:20:20|3303.86|3295.16|3307.9|3299.2|3307.9|3299.2|3303.86|3295.16|40
1629069630000|2021-08-15 23:20:30|3307.91|3299.21|3306.7|3298|3307.99|3299.29|3306.25|3297.55|34
1629069640000|2021-08-15 23:20:40|3306.88|3298.18|3309.21|3300.51|3309.26|3300.56|3306.61|3297.91|38
1629069650000|2021-08-15 23:20:50|3309.29|3300.59|3309.04|3300.34|3309.37|3300.67|3308.24|3299.54|38
1629069660000|2021-08-15 23:21:00|3309.07|3300.37|3310.7|3302|3310.7|3302|3309.07|3300.37|36
1629069670000|2021-08-15 23:21:10|3310.73|3302.03|3310.12|3301.42|3311.36|3302.66|3310.12|3301.42|40
1629069680000|2021-08-15 23:21:20|3310.35|3301.65|3310.8|3302.1|3311.06|3302.36|3309.52|3300.82|36
1629069690000|2021-08-15 23:21:30|3310.56|3301.86|3306.04|3297.34|3310.7|3302|3305.99|3297.29|37
1629069700000|2021-08-15 23:21:40|3306.49|3297.79|3306.37|3297.67|3307.35|3298.65|3305.67|3296.97|37
1629069710000|2021-08-15 23:21:50|3306.21|3297.51|3305.46|3296.76|3306.21|3297.51|3304.81|3296.11|38
1629069720000|2021-08-15 23:22:00|3305.5|3296.8|3307.44|3298.74|3307.67|3298.97|3305.38|3296.68|39
1629069730000|2021-08-15 23:22:10|3307.38|3298.68|3307.35|3298.65|3308.11|3299.41|3306.5|3297.8|37
1629069740000|2021-08-15 23:22:20|3307.32|3298.62|3309.03|3300.33|3309.97|3301.27|3307.32|3298.62|35
1629069750000|2021-08-15 23:22:30|3308.63|3299.93|3308.62|3299.92|3309.19|3300.49|3308.15|3299.45|34
1629069760000|2021-08-15 23:22:40|3308.64|3299.94|3308.49|3299.79|3308.66|3299.96|3308.22|3299.52|33
1629069770000|2021-08-15 23:22:50|3308.53|3299.83|3308.28|3299.58|3308.57|3299.87|3306.19|3297.49|33
1629069780000|2021-08-15 23:23:00|3308.33|3299.63|3309.05|3300.35|3309.29|3300.59|3308.11|3299.41|38
1629069790000|2021-08-15 23:23:10|3309.07|3300.37|3308.59|3299.89|3309.2|3300.5|3308.44|3299.74|38
1629069800000|2021-08-15 23:23:20|3308.76|3300.06|3308.75|3300.05|3309.1|3300.4|3308.44|3299.74|37
1629069810000|2021-08-15 23:23:30|3308.83|3300.13|3308.9|3300.2|3309.12|3300.42|3308.57|3299.87|36
1629069820000|2021-08-15 23:23:40|3309|3300.3|3308.91|3300.21|3309.06|3300.36|3308.81|3300.11|34
1629069830000|2021-08-15 23:23:50|3309.15|3300.45|3308.67|3299.97|3309.15|3300.45|3308.49|3299.79|36
1629069840000|2021-08-15 23:24:00|3308.64|3299.94|3307.29|3298.59|3308.67|3299.97|3307.25|3298.55|37
1629069850000|2021-08-15 23:24:10|3307.69|3298.99|3308.39|3299.69|3308.57|3299.87|3307.16|3298.46|40
1629069860000|2021-08-15 23:24:20|3308.43|3299.73|3308.04|3299.34|3308.61|3299.91|3308.04|3299.34|36
1629069870000|2021-08-15 23:24:30|3308.16|3299.46|3308.45|3299.75|3308.74|3300.04|3308.05|3299.35|36
1629069880000|2021-08-15 23:24:40|3308.31|3299.61|3308.97|3300.27|3309|3300.3|3308.3|3299.6|26
1629069890000|2021-08-15 23:24:50|3308.94|3300.24|3308.37|3299.67|3308.94|3300.24|3308.37|3299.67|30
1629069900000|2021-08-15 23:25:00|3308.36|3299.66|3310.69|3301.99|3310.79|3302.09|3308.17|3299.47|35
1629069910000|2021-08-15 23:25:10|3310.56|3301.86|3311.74|3303.04|3311.94|3303.24|3310.56|3301.86|31
1629069920000|2021-08-15 23:25:20|3311.61|3302.91|3312.23|3303.53|3312.4|3303.7|3311.58|3302.88|39
1629069930000|2021-08-15 23:25:30|3311.93|3303.23|3312.91|3304.21|3313.67|3304.97|3311.93|3303.23|37
1629069940000|2021-08-15 23:25:40|3313.18|3304.48|3314.42|3305.72|3314.55|3305.85|3312.58|3303.88|36
1629069950000|2021-08-15 23:25:50|3314.61|3305.91|3315.3|3306.6|3315.69|3306.99|3313.71|3305.01|37
1629069960000|2021-08-15 23:26:00|3315.29|3306.59|3317.16|3308.46|3317.33|3308.63|3315.1|3306.4|38
1629069970000|2021-08-15 23:26:10|3317.45|3308.75|3317.17|3308.47|3317.57|3308.87|3316.58|3307.88|39
1629069980000|2021-08-15 23:26:20|3317.32|3308.62|3317.12|3308.42|3317.43|3308.73|3317.06|3308.36|27
1629069990000|2021-08-15 23:26:30|3317.08|3308.38|3317.23|3308.53|3317.44|3308.74|3317.08|3308.38|28
1629070000000|2021-08-15 23:26:40|3317.03|3308.33|3317.15|3308.45|3317.45|3308.75|3316.96|3308.26|29
1629070010000|2021-08-15 23:26:50|3317.32|3308.62|3318.21|3309.51|3318.21|3309.51|3317.12|3308.42|28
1629070020000|2021-08-15 23:27:00|3317.94|3309.24|3317.21|3308.51|3318.27|3309.57|3317.21|3308.51|25
1629070030000|2021-08-15 23:27:10|3317.35|3308.65|3317.39|3308.69|3317.41|3308.71|3317.33|3308.63|21
1629070040000|2021-08-15 23:27:20|3317.42|3308.72|3317.89|3309.19|3318.14|3309.44|3317.33|3308.63|31
1629070050000|2021-08-15 23:27:30|3318.19|3309.49|3317.6|3308.9|3318.37|3309.67|3317.34|3308.64|39
1629070060000|2021-08-15 23:27:40|3318.03|3309.33|3318.07|3309.37|3318.32|3309.62|3317.49|3308.79|39
1629070070000|2021-08-15 23:27:50|3318.27|3309.57|3319.25|3310.55|3319.53|3310.83|3317.99|3309.29|38
1629070080000|2021-08-15 23:28:00|3319.26|3310.56|3319.56|3310.86|3319.83|3311.13|3319.21|3310.51|32
1629070090000|2021-08-15 23:28:10|3319.76|3311.06|3320.2|3311.5|3320.2|3311.5|3319.38|3310.68|34
1629070100000|2021-08-15 23:28:20|3319.93|3311.23|3320.17|3311.47|3320.79|3312.09|3319.79|3311.09|28
1629070110000|2021-08-15 23:28:30|3320.2|3311.5|3320.19|3311.49|3320.44|3311.74|3319.92|3311.22|14
1629070120000|2021-08-15 23:28:40|3319.91|3311.21|3320.7|3312|3320.7|3312|3319.84|3311.14|16
1629070130000|2021-08-15 23:28:50|3320.77|3312.07|3320.43|3311.73|3320.77|3312.07|3320.24|3311.54|24
1629070140000|2021-08-15 23:29:00|3320.38|3311.68|3320.9|3312.2|3320.9|3312.2|3320.37|3311.67|25
1629070150000|2021-08-15 23:29:10|3321.1|3312.4|3321.54|3312.84|3321.76|3313.06|3321.1|3312.4|22
1629070160000|2021-08-15 23:29:20|3321.75|3313.05|3323.57|3314.87|3323.63|3314.93|3321.54|3312.84|25
1629070170000|2021-08-15 23:29:30|3323.56|3314.86|3322.63|3313.93|3323.84|3315.14|3322.63|3313.93|36
1629070180000|2021-08-15 23:29:40|3322.32|3313.62|3321.21|3312.51|3322.32|3313.62|3320.9|3312.2|30
1629070190000|2021-08-15 23:29:50|3321.17|3312.47|3321.03|3312.33|3321.38|3312.68|3320.9|3312.2|33
1629070200000|2021-08-15 23:30:00|3321.06|3312.36|3323.13|3314.43|3323.13|3314.43|3320.95|3312.25|31
1629070210000|2021-08-15 23:30:10|3323.14|3314.44|3322.37|3313.67|3323.16|3314.46|3322.36|3313.66|24
1629070220000|2021-08-15 23:30:20|3322.36|3313.66|3321.26|3312.56|3322.51|3313.81|3321.2|3312.5|31
1629070230000|2021-08-15 23:30:30|3321.02|3312.32|3317.27|3308.57|3321.02|3312.32|3317.25|3308.55|34
1629070240000|2021-08-15 23:30:40|3317.29|3308.59|3316.1|3307.4|3317.37|3308.67|3315.04|3306.34|33
1629070250000|2021-08-15 23:30:50|3315.65|3306.95|3319.01|3310.31|3319.01|3310.31|3315.54|3306.84|36
1629070260000|2021-08-15 23:31:00|3319.1|3310.4|3318.6|3309.9|3319.53|3310.83|3318.36|3309.66|36
1629070270000|2021-08-15 23:31:10|3318.83|3310.13|3316.7|3308|3318.83|3310.13|3316.49|3307.79|37
1629070280000|2021-08-15 23:31:20|3316.78|3308.08|3316.84|3308.14|3317.05|3308.35|3316.76|3308.06|33
1629070290000|2021-08-15 23:31:30|3316.96|3308.26|3316.92|3308.22|3316.98|3308.28|3316.52|3307.82|30
1629070300000|2021-08-15 23:31:40|3316.9|3308.2|3318.21|3309.51|3318.31|3309.61|3316.88|3308.18|35
1629070310000|2021-08-15 23:31:50|3318.36|3309.66|3317.3|3308.6|3318.4|3309.7|3317.3|3308.6|24
1629070320000|2021-08-15 23:32:00|3317.31|3308.61|3317.01|3308.31|3317.98|3309.28|3316.97|3308.27|32
1629070330000|2021-08-15 23:32:10|3316.8|3308.1|3316.81|3308.11|3317.4|3308.7|3316.74|3308.04|32
1629070340000|2021-08-15 23:32:20|3316.82|3308.12|3318.35|3309.65|3318.35|3309.65|3316.69|3307.99|25
1629070350000|2021-08-15 23:32:30|3318.51|3309.81|3319|3310.3|3319|3310.3|3318.18|3309.48|34
1629070360000|2021-08-15 23:32:40|3319.02|3310.32|3319.24|3310.54|3319.34|3310.64|3318.73|3310.03|37
1629070370000|2021-08-15 23:32:50|3319.25|3310.55|3318.62|3309.92|3319.25|3310.55|3318.48|3309.78|32
1629070380000|2021-08-15 23:33:00|3318.68|3309.98|3319.08|3310.38|3319.12|3310.42|3318.68|3309.98|34
1629070390000|2021-08-15 23:33:10|3319.03|3310.33|3318.39|3309.69|3319.03|3310.33|3317.48|3308.78|37
1629070400000|2021-08-15 23:33:20|3318.38|3309.68|3319.21|3310.51|3319.37|3310.67|3318.38|3309.68|36
1629070410000|2021-08-15 23:33:30|3319.35|3310.65|3319.25|3310.55|3319.35|3310.65|3319.06|3310.36|21
1629070420000|2021-08-15 23:33:40|3319.29|3310.59|3319.14|3310.44|3319.29|3310.59|3319.07|3310.37|31
1629070430000|2021-08-15 23:33:50|3319.15|3310.45|3318.9|3310.2|3319.26|3310.56|3318.9|3310.2|20
1629070440000|2021-08-15 23:34:00|3318.89|3310.19|3318.04|3309.34|3318.94|3310.24|3318.04|3309.34|15
1629070450000|2021-08-15 23:34:10|3318.07|3309.37|3316.5|3307.8|3318.75|3310.05|3316.5|3307.8|35
1629070460000|2021-08-15 23:34:20|3316.25|3307.55|3315.15|3306.45|3316.25|3307.55|3315.15|3306.45|32
1629070470000|2021-08-15 23:34:30|3315.06|3306.36|3312.88|3304.18|3315.06|3306.36|3312.61|3303.91|34
1629070480000|2021-08-15 23:34:40|3312.72|3304.02|3310.96|3302.26|3312.72|3304.02|3310.96|3302.26|37
1629070490000|2021-08-15 23:34:50|3311.04|3302.34|3310.76|3302.06|3311.16|3302.46|3310.76|3302.06|34
1629070500000|2021-08-15 23:35:00|3310.84|3302.14|3310.97|3302.27|3311.21|3302.51|3310.84|3302.14|25
1629070510000|2021-08-15 23:35:10|3311.01|3302.31|3312.32|3303.62|3312.32|3303.62|3311.01|3302.31|29
1629070520000|2021-08-15 23:35:20|3312.27|3303.57|3313.36|3304.66|3313.65|3304.95|3312.27|3303.57|39
1629070530000|2021-08-15 23:35:30|3313.07|3304.37|3314.15|3305.45|3314.43|3305.73|3313.07|3304.37|32
1629070540000|2021-08-15 23:35:40|3314.16|3305.46|3313.3|3304.6|3315.14|3306.44|3313.3|3304.6|32
1629070550000|2021-08-15 23:35:50|3313.75|3305.05|3315.69|3306.99|3315.72|3307.02|3313.3|3304.6|20
1629070560000|2021-08-15 23:36:00|3316.15|3307.45|3315.63|3306.93|3316.15|3307.45|3314.98|3306.28|31
1629070570000|2021-08-15 23:36:10|3315.95|3307.25|3314.58|3305.88|3315.95|3307.25|3314.28|3305.58|36
1629070580000|2021-08-15 23:36:20|3314.57|3305.87|3315.68|3306.98|3315.68|3306.98|3314.49|3305.79|21
1629070590000|2021-08-15 23:36:30|3315.69|3306.99|3315.78|3307.08|3315.94|3307.24|3315.68|3306.98|21
1629070600000|2021-08-15 23:36:40|3315.75|3307.05|3315.53|3306.83|3316.27|3307.57|3315.31|3306.61|34
1629070610000|2021-08-15 23:36:50|3315.69|3306.99|3314.75|3306.05|3315.69|3306.99|3314.75|3306.05|27
1629070620000|2021-08-15 23:37:00|3314.82|3306.12|3314.83|3306.13|3315|3306.3|3314.67|3305.97|24
1629070630000|2021-08-15 23:37:10|3314.93|3306.23|3314.77|3306.07|3315.05|3306.35|3314.72|3306.02|16
1629070640000|2021-08-15 23:37:20|3314.79|3306.09|3314.99|3306.29|3315.08|3306.38|3314.63|3305.93|33
1629070650000|2021-08-15 23:37:30|3314.93|3306.23|3314.94|3306.24|3315.13|3306.43|3314.84|3306.14|29
1629070660000|2021-08-15 23:37:40|3314.92|3306.22|3315.12|3306.42|3315.14|3306.44|3314.77|3306.07|30
1629070670000|2021-08-15 23:37:50|3315|3306.3|3315.15|3306.45|3315.23|3306.53|3314.77|3306.07|30
1629070680000|2021-08-15 23:38:00|3315.14|3306.44|3316.36|3307.66|3316.36|3307.66|3315.14|3306.44|29
1629070690000|2021-08-15 23:38:10|3316.44|3307.74|3311.57|3302.87|3316.59|3307.89|3311.53|3302.83|39
1629070700000|2021-08-15 23:38:20|3311.54|3302.84|3310.28|3301.58|3312.49|3303.79|3310.28|3301.58|34
1629070710000|2021-08-15 23:38:30|3310.02|3301.32|3309.4|3300.7|3311.19|3302.49|3309.12|3300.42|39
1629070720000|2021-08-15 23:38:40|3309.66|3300.96|3305.92|3297.22|3309.66|3300.96|3305.88|3297.18|39
1629070730000|2021-08-15 23:38:50|3305.44|3296.74|3305.95|3297.25|3306.23|3297.53|3305.28|3296.58|39
1629070740000|2021-08-15 23:39:00|3306.09|3297.39|3306.67|3297.97|3307.3|3298.6|3306.09|3297.39|36
1629070750000|2021-08-15 23:39:10|3307.1|3298.4|3309.69|3300.99|3309.82|3301.12|3307.1|3298.4|39
1629070760000|2021-08-15 23:39:20|3309.94|3301.24|3309.69|3300.99|3310.9|3302.2|3309.53|3300.83|32
1629070770000|2021-08-15 23:39:30|3309.56|3300.86|3307.94|3299.24|3309.75|3301.05|3307.86|3299.16|33
1629070780000|2021-08-15 23:39:40|3307.92|3299.22|3307.63|3298.93|3307.92|3299.22|3306.21|3297.51|36
1629070790000|2021-08-15 23:39:50|3307.88|3299.18|3306.46|3297.76|3308.19|3299.49|3305.42|3296.72|38
1629070800000|2021-08-15 23:40:00|3306.5|3297.8|3308.76|3300.06|3308.86|3300.16|3306.45|3297.75|34
1629070810000|2021-08-15 23:40:10|3308.71|3300.01|3309.09|3300.39|3309.44|3300.74|3308.71|3300.01|23
1629070820000|2021-08-15 23:40:20|3309.41|3300.71|3309.97|3301.27|3311.4|3302.7|3309.24|3300.54|36
1629070830000|2021-08-15 23:40:30|3309.94|3301.24|3310.14|3301.44|3310.71|3302.01|3309.54|3300.84|35
1629070840000|2021-08-15 23:40:40|3310.24|3301.54|3310.53|3301.83|3310.56|3301.86|3310.01|3301.31|16
1629070850000|2021-08-15 23:40:50|3310.54|3301.84|3312.58|3303.88|3312.58|3303.88|3310.53|3301.83|35
1629070860000|2021-08-15 23:41:00|3312.52|3303.82|3311.66|3302.96|3312.72|3304.02|3311.6|3302.9|36
1629070870000|2021-08-15 23:41:10|3311.64|3302.94|3310.62|3301.92|3311.71|3303.01|3310.62|3301.92|29
1629070880000|2021-08-15 23:41:20|3310.08|3301.38|3311.27|3302.57|3311.4|3302.7|3309.28|3300.58|31
1629070890000|2021-08-15 23:41:30|3311.32|3302.62|3311.22|3302.52|3311.4|3302.7|3311.14|3302.44|31
1629070900000|2021-08-15 23:41:40|3311.26|3302.56|3311.37|3302.67|3311.42|3302.72|3311.21|3302.51|28
1629070910000|2021-08-15 23:41:50|3311.34|3302.64|3311.01|3302.31|3311.38|3302.68|3310.85|3302.15|26
1629070920000|2021-08-15 23:42:00|3311.02|3302.32|3311.47|3302.77|3311.62|3302.92|3309.89|3301.19|30
1629070930000|2021-08-15 23:42:10|3311.5|3302.8|3311.73|3303.03|3311.88|3303.18|3311.4|3302.7|34
1629070940000|2021-08-15 23:42:20|3311.81|3303.11|3311.67|3302.97|3312.1|3303.4|3311.65|3302.95|20
1629070950000|2021-08-15 23:42:30|3311.66|3302.96|3312.84|3304.14|3313.17|3304.47|3311.45|3302.75|39
1629070960000|2021-08-15 23:42:40|3312.72|3304.02|3309.97|3301.27|3313.02|3304.32|3309.72|3301.02|36
1629070970000|2021-08-15 23:42:50|3309.95|3301.25|3311.37|3302.67|3311.53|3302.83|3309.84|3301.14|35
1629070980000|2021-08-15 23:43:00|3311.38|3302.68|3311.6|3302.9|3311.61|3302.91|3311.36|3302.66|31
1629070990000|2021-08-15 23:43:10|3311.58|3302.88|3310.44|3301.74|3311.61|3302.91|3310.14|3301.44|25
1629071000000|2021-08-15 23:43:20|3310.63|3301.93|3310.4|3301.7|3310.63|3301.93|3310.32|3301.62|29
1629071010000|2021-08-15 23:43:30|3310.43|3301.73|3311.48|3302.78|3311.49|3302.79|3310.23|3301.53|23
1629071020000|2021-08-15 23:43:40|3311.45|3302.75|3311.53|3302.83|3311.68|3302.98|3311.3|3302.6|27
1629071030000|2021-08-15 23:43:50|3311.54|3302.84|3311.29|3302.59|3311.81|3303.11|3311.26|3302.56|26
1629071040000|2021-08-15 23:44:00|3311.16|3302.46|3310.82|3302.12|3311.25|3302.55|3310.62|3301.92|32
1629071050000|2021-08-15 23:44:10|3310.74|3302.04|3310.43|3301.73|3310.76|3302.06|3310.11|3301.41|26
1629071070000|2021-08-15 23:44:30|3310.35|3301.65|3311.17|3302.47|3311.4|3302.7|3310.28|3301.58|15
1629071080000|2021-08-15 23:44:40|3311.18|3302.48|3311.19|3302.49|3311.4|3302.7|3311.03|3302.33|18
1629071090000|2021-08-15 23:44:50|3310.97|3302.27|3310.74|3302.04|3311.17|3302.47|3310.74|3302.04|21
1629071100000|2021-08-15 23:45:00|3310.78|3302.08|3311.19|3302.49|3311.41|3302.71|3310.78|3302.08|28
1629071110000|2021-08-15 23:45:10|3311.21|3302.51|3311.54|3302.84|3311.96|3303.26|3311.21|3302.51|18
1629071120000|2021-08-15 23:45:20|3311.96|3303.26|3311.67|3302.97|3311.96|3303.26|3311.3|3302.6|25
1629071130000|2021-08-15 23:45:30|3311.77|3303.07|3313.51|3304.81|3313.51|3304.81|3311.77|3303.07|35
1629071140000|2021-08-15 23:45:40|3313.42|3304.72|3313.97|3305.27|3313.99|3305.29|3313.36|3304.66|27
1629071150000|2021-08-15 23:45:50|3314|3305.3|3314.43|3305.73|3314.44|3305.74|3313.98|3305.28|7
1629071160000|2021-08-15 23:46:00|3314.42|3305.72|3314.66|3305.96|3315.05|3306.35|3314.31|3305.61|30
1629071170000|2021-08-15 23:46:10|3314.62|3305.92|3314.48|3305.78|3315.05|3306.35|3314.06|3305.36|33
1629071180000|2021-08-15 23:46:20|3314.7|3306|3313.1|3304.4|3315.03|3306.33|3313.01|3304.31|37
1629071190000|2021-08-15 23:46:30|3313.46|3304.76|3314.8|3306.1|3315.02|3306.32|3313.09|3304.39|32
1629071200000|2021-08-15 23:46:40|3314.86|3306.16|3314.49|3305.79|3315.04|3306.34|3314.45|3305.75|34
1629071210000|2021-08-15 23:46:50|3314.53|3305.83|3314.89|3306.19|3314.94|3306.24|3313.9|3305.2|36
1629071220000|2021-08-15 23:47:00|3315|3306.3|3315.33|3306.63|3315.34|3306.64|3314.58|3305.88|31
1629071230000|2021-08-15 23:47:10|3315.23|3306.53|3314.93|3306.23|3315.29|3306.59|3314.47|3305.77|36
1629071240000|2021-08-15 23:47:20|3314.97|3306.27|3315|3306.3|3315.16|3306.46|3314.97|3306.27|36
1629071250000|2021-08-15 23:47:30|3315.02|3306.32|3315.03|3306.33|3315.11|3306.41|3314.98|3306.28|31
1629071260000|2021-08-15 23:47:40|3315.02|3306.32|3314.27|3305.57|3315.02|3306.32|3314.27|3305.57|35
1629071270000|2021-08-15 23:47:50|3314.2|3305.5|3314.69|3305.99|3315.03|3306.33|3314.2|3305.5|36
1629071280000|2021-08-15 23:48:00|3314.78|3306.08|3314.37|3305.67|3315.09|3306.39|3314.17|3305.47|31
1629071290000|2021-08-15 23:48:10|3314.4|3305.7|3314.73|3306.03|3314.73|3306.03|3313.42|3304.72|35
1629071300000|2021-08-15 23:48:20|3314.68|3305.98|3314.58|3305.88|3314.85|3306.15|3314.43|3305.73|37
1629071310000|2021-08-15 23:48:30|3314.45|3305.75|3313.91|3305.21|3314.7|3306|3313.91|3305.21|30
1629071320000|2021-08-15 23:48:40|3314.36|3305.66|3314.58|3305.88|3314.63|3305.93|3313.9|3305.2|29
1629071330000|2021-08-15 23:48:50|3314.61|3305.91|3314.59|3305.89|3314.61|3305.91|3314.55|3305.85|9
1629071340000|2021-08-15 23:49:00|3314.61|3305.91|3314.54|3305.84|3314.69|3305.99|3314.54|3305.84|19
1629071350000|2021-08-15 23:49:10|3314.61|3305.91|3314.5|3305.8|3314.69|3305.99|3314.36|3305.66|28
1629071360000|2021-08-15 23:49:20|3314.47|3305.77|3314.09|3305.39|3314.47|3305.77|3313.47|3304.77|31
1629071370000|2021-08-15 23:49:30|3313.96|3305.26|3312.66|3303.96|3314.07|3305.37|3312.62|3303.92|18
1629071380000|2021-08-15 23:49:40|3312.38|3303.68|3311.84|3303.14|3313.51|3304.81|3311.84|3303.14|23
1629071390000|2021-08-15 23:49:50|3311.68|3302.98|3310.88|3302.18|3312.04|3303.34|3310.88|3302.18|39
1629071400000|2021-08-15 23:50:00|3310.99|3302.29|3313.96|3305.26|3314.02|3305.32|3310.96|3302.26|38
1629071410000|2021-08-15 23:50:10|3314.25|3305.55|3313.83|3305.13|3314.25|3305.55|3313.48|3304.78|31
1629071420000|2021-08-15 23:50:20|3313.43|3304.73|3314.31|3305.61|3314.57|3305.87|3313.43|3304.73|35
1629071430000|2021-08-15 23:50:30|3313.96|3305.26|3314.06|3305.36|3314.56|3305.86|3313.53|3304.83|34
1629071440000|2021-08-15 23:50:40|3313.88|3305.18|3312.54|3303.84|3313.88|3305.18|3312.06|3303.36|37
1629071450000|2021-08-15 23:50:50|3312.92|3304.22|3312.22|3303.52|3312.92|3304.22|3312.1|3303.4|36
1629071460000|2021-08-15 23:51:00|3312.19|3303.49|3312|3303.3|3312.79|3304.09|3311.95|3303.25|37
1629071470000|2021-08-15 23:51:10|3312.13|3303.43|3313|3304.3|3313|3304.3|3311.98|3303.28|28
1629071480000|2021-08-15 23:51:20|3312.83|3304.13|3313.82|3305.12|3313.89|3305.19|3312.83|3304.13|35
1629071490000|2021-08-15 23:51:30|3313.94|3305.24|3314.36|3305.66|3315.42|3306.72|3313.89|3305.19|36
1629071500000|2021-08-15 23:51:40|3314.25|3305.55|3315.66|3306.96|3315.8|3307.1|3314.25|3305.55|34
1629071510000|2021-08-15 23:51:50|3315.61|3306.91|3314.74|3306.04|3315.62|3306.92|3314.12|3305.42|31
1629071520000|2021-08-15 23:52:00|3314.79|3306.09|3315.23|3306.53|3315.23|3306.53|3314.78|3306.08|29
1629071530000|2021-08-15 23:52:10|3315.29|3306.59|3315.56|3306.86|3315.56|3306.86|3315.29|3306.59|21
1629071540000|2021-08-15 23:52:20|3315.73|3307.03|3315.16|3306.46|3315.73|3307.03|3315.15|3306.45|24
1629071550000|2021-08-15 23:52:30|3315.17|3306.47|3314.42|3305.72|3315.17|3306.47|3313.7|3305|30
1629071560000|2021-08-15 23:52:40|3314.47|3305.77|3314.83|3306.13|3314.99|3306.29|3314.46|3305.76|23
1629071570000|2021-08-15 23:52:50|3314.84|3306.14|3314.64|3305.94|3315.01|3306.31|3314.18|3305.48|23
1629071580000|2021-08-15 23:53:00|3314.58|3305.88|3313.68|3304.98|3314.64|3305.94|3313.68|3304.98|15
1629071590000|2021-08-15 23:53:10|3313.93|3305.23|3313.93|3305.23|3314.39|3305.69|3313.6|3304.9|32
1629071600000|2021-08-15 23:53:20|3313.89|3305.19|3313.88|3305.18|3314.04|3305.34|3313.75|3305.05|17
1629071610000|2021-08-15 23:53:30|3313.81|3305.11|3313.89|3305.19|3314.6|3305.9|3313.75|3305.05|37
1629071620000|2021-08-15 23:53:40|3313.81|3305.11|3310.94|3302.24|3313.83|3305.13|3310.8|3302.1|34
1629071630000|2021-08-15 23:53:50|3310.98|3302.28|3315.38|3306.68|3315.63|3306.93|3310.43|3301.73|38
1629071640000|2021-08-15 23:54:00|3315.47|3306.77|3317.22|3308.52|3317.74|3309.04|3315.47|3306.77|40
1629071650000|2021-08-15 23:54:10|3317.31|3308.61|3320.05|3311.35|3320.23|3311.53|3317.27|3308.57|36
1629071660000|2021-08-15 23:54:20|3320.14|3311.44|3319.31|3310.61|3320.4|3311.7|3318.38|3309.68|36
1629071670000|2021-08-15 23:54:30|3319.41|3310.71|3319.61|3310.91|3320.01|3311.31|3318.79|3310.09|37
1629071680000|2021-08-15 23:54:40|3319.57|3310.87|3317.2|3308.5|3319.58|3310.88|3316.46|3307.76|37
1629071690000|2021-08-15 23:54:50|3317.38|3308.68|3314.83|3306.13|3317.38|3308.68|3313.81|3305.11|37
1629071700000|2021-08-15 23:55:00|3314.56|3305.86|3314.15|3305.45|3315.01|3306.31|3313.84|3305.14|37
1629071710000|2021-08-15 23:55:10|3314.22|3305.52|3313.99|3305.29|3315.33|3306.63|3313.99|3305.29|35
1629071720000|2021-08-15 23:55:20|3314.21|3305.51|3315.02|3306.32|3316.28|3307.58|3314.21|3305.51|38
1629071730000|2021-08-15 23:55:30|3314.96|3306.26|3314.85|3306.15|3314.99|3306.29|3313.97|3305.27|38
1629071740000|2021-08-15 23:55:40|3314.8|3306.1|3314.52|3305.82|3314.95|3306.25|3314.46|3305.76|35
1629071750000|2021-08-15 23:55:50|3314.67|3305.97|3313.98|3305.28|3314.67|3305.97|3313.98|3305.28|18
1629071760000|2021-08-15 23:56:00|3313.97|3305.27|3314.01|3305.31|3314.35|3305.65|3313.49|3304.79|31
1629071770000|2021-08-15 23:56:10|3314.43|3305.73|3314.52|3305.82|3314.79|3306.09|3314.17|3305.47|27
1629071780000|2021-08-15 23:56:20|3314.59|3305.89|3313.99|3305.29|3314.59|3305.89|3313.99|3305.29|15
1629071790000|2021-08-15 23:56:30|3314.17|3305.47|3314.54|3305.84|3314.58|3305.88|3313.85|3305.15|22
1629071800000|2021-08-15 23:56:40|3314.51|3305.81|3314.26|3305.56|3314.63|3305.93|3314.04|3305.34|32
1629071810000|2021-08-15 23:56:50|3314.27|3305.57|3314.11|3305.41|3314.31|3305.61|3314.05|3305.35|5
1629071820000|2021-08-15 23:57:00|3314.16|3305.46|3314.27|3305.57|3314.27|3305.57|3314.1|3305.4|16
1629071830000|2021-08-15 23:57:10|3314.25|3305.55|3314.05|3305.35|3314.31|3305.61|3313.99|3305.29|29
1629071840000|2021-08-15 23:57:20|3314.03|3305.33|3314.1|3305.4|3314.3|3305.6|3313.94|3305.24|15
1629071850000|2021-08-15 23:57:30|3314.17|3305.47|3314.58|3305.88|3314.65|3305.95|3314.17|3305.47|37
1629071860000|2021-08-15 23:57:40|3314.54|3305.84|3314.45|3305.75|3314.7|3306|3314.4|3305.7|35
1629071870000|2021-08-15 23:57:50|3314.51|3305.81|3314.12|3305.42|3314.54|3305.84|3314.12|3305.42|36
1629071880000|2021-08-15 23:58:00|3314.13|3305.43|3314.19|3305.49|3314.28|3305.58|3312.85|3304.15|30
1629071890000|2021-08-15 23:58:10|3314.23|3305.53|3315.94|3307.24|3315.94|3307.24|3313.74|3305.04|36
1629071900000|2021-08-15 23:58:20|3316.04|3307.34|3316.95|3308.25|3317.32|3308.62|3316.04|3307.34|39
1629071910000|2021-08-15 23:58:30|3317.02|3308.32|3316.76|3308.06|3317.16|3308.46|3316.58|3307.88|31
1629071920000|2021-08-15 23:58:40|3316.77|3308.07|3317.44|3308.74|3317.58|3308.88|3316.77|3308.07|29
1629071930000|2021-08-15 23:58:50|3317.43|3308.73|3315.67|3306.97|3317.44|3308.74|3315.54|3306.84|33
1629071940000|2021-08-15 23:59:00|3315.77|3307.07|3315.62|3306.92|3315.79|3307.09|3315.53|3306.83|33
1629071950000|2021-08-15 23:59:10|3315.6|3306.9|3316.92|3308.22|3317.21|3308.51|3315.46|3306.76|31
1629071960000|2021-08-15 23:59:20|3316.81|3308.11|3316.52|3307.82|3317.34|3308.64|3316.02|3307.32|40
1629071970000|2021-08-15 23:59:30|3316.26|3307.56|3316.82|3308.12|3317.23|3308.53|3314.96|3306.26|39
1629071980000|2021-08-15 23:59:40|3316.78|3308.08|3315.29|3306.59|3316.99|3308.29|3315.28|3306.58|36
1629071990000|2021-08-15 23:59:50|3315.27|3306.57|3315.03|3306.33|3315.63|3306.93|3315.03|3306.33|37
1629072000000|2021-08-16 00:00:00|3315.05|3306.35|3316.49|3307.79|3316.49|3307.79|3315.03|3306.33|37
1629072010000|2021-08-16 00:00:10|3316.66|3307.96|3320.18|3311.48|3320.18|3311.48|3316.61|3307.91|40
1629072020000|2021-08-16 00:00:20|3320.32|3311.62|3321.22|3312.52|3323.69|3314.99|3320.26|3311.56|37
1629072030000|2021-08-16 00:00:30|3321.24|3312.54|3320.46|3311.76|3321.81|3313.11|3320.34|3311.64|38
1629072040000|2021-08-16 00:00:40|3320.44|3311.74|3321.39|3312.69|3321.42|3312.72|3320.32|3311.62|37
1629072050000|2021-08-16 00:00:50|3321.37|3312.67|3321.6|3312.9|3321.63|3312.93|3321.37|3312.67|37
1629072060000|2021-08-16 00:01:00|3321.54|3312.84|3321.16|3312.46|3321.61|3312.91|3321.1|3312.4|37
1629072070000|2021-08-16 00:01:10|3321.15|3312.45|3320.24|3311.54|3321.37|3312.67|3320.24|3311.54|29
1629072080000|2021-08-16 00:01:20|3319.93|3311.23|3320|3311.3|3320.03|3311.33|3318.81|3310.11|34
1629072090000|2021-08-16 00:01:30|3319.99|3311.29|3320.93|3312.23|3321.05|3312.35|3319.95|3311.25|35
1629072100000|2021-08-16 00:01:40|3320.94|3312.24|3321.67|3312.97|3321.88|3313.18|3320.92|3312.22|36
1629072110000|2021-08-16 00:01:50|3321.63|3312.93|3321.8|3313.1|3322.06|3313.36|3321.51|3312.81|30
1629072120000|2021-08-16 00:02:00|3321.84|3313.14|3321.8|3313.1|3321.98|3313.28|3321.5|3312.8|36
1629072130000|2021-08-16 00:02:10|3321.77|3313.07|3322.13|3313.43|3322.14|3313.44|3321.63|3312.93|37
1629072140000|2021-08-16 00:02:20|3322|3313.3|3321.69|3312.99|3322.16|3313.46|3321.36|3312.66|38
1629072150000|2021-08-16 00:02:30|3321.5|3312.8|3322.18|3313.48|3322.36|3313.66|3321.5|3312.8|36
1629072160000|2021-08-16 00:02:40|3322.11|3313.41|3322.14|3313.44|3322.21|3313.51|3321.93|3313.23|33
1629072170000|2021-08-16 00:02:50|3322.23|3313.53|3322.34|3313.64|3322.84|3314.14|3322.11|3313.41|26
1629072180000|2021-08-16 00:03:00|3322.3|3313.6|3328.47|3319.77|3329|3320.3|3322.3|3313.6|37
1629072190000|2021-08-16 00:03:10|3328.5|3319.8|3324.21|3315.51|3328.5|3319.8|3324.21|3315.51|33
1629072200000|2021-08-16 00:03:20|3324.24|3315.54|3322.65|3313.95|3325.27|3316.57|3322.64|3313.94|38
1629072210000|2021-08-16 00:03:30|3322.76|3314.06|3320.96|3312.26|3322.8|3314.1|3320.96|3312.26|32
1629072220000|2021-08-16 00:03:40|3320.34|3311.64|3319.05|3310.35|3321.45|3312.75|3319.05|3310.35|36
1629072230000|2021-08-16 00:03:50|3318.74|3310.04|3319.2|3310.5|3319.2|3310.5|3315.58|3306.88|33
1629072240000|2021-08-16 00:04:00|3319.21|3310.51|3315.44|3306.74|3319.21|3310.51|3315.19|3306.49|38
1629072250000|2021-08-16 00:04:10|3315.04|3306.34|3315.36|3306.66|3315.46|3306.76|3314.98|3306.28|32
1629072260000|2021-08-16 00:04:20|3315.3|3306.6|3316.47|3307.77|3316.63|3307.93|3315.05|3306.35|30
1629072270000|2021-08-16 00:04:30|3316.4|3307.7|3315.42|3306.72|3316.45|3307.75|3315.36|3306.66|38
1629072280000|2021-08-16 00:04:40|3315.63|3306.93|3315.4|3306.7|3315.63|3306.93|3315.27|3306.57|27
1629072290000|2021-08-16 00:04:50|3315.34|3306.64|3312.97|3304.27|3315.54|3306.84|3312.97|3304.27|28
1629072300000|2021-08-16 00:05:00|3313.24|3304.54|3315.87|3307.17|3316|3307.3|3313.24|3304.54|38
1629072310000|2021-08-16 00:05:10|3316.05|3307.35|3327.67|3318.97|3327.67|3318.97|3316.05|3307.35|39
1629072320000|2021-08-16 00:05:20|3327.48|3318.78|3327.04|3318.34|3328.36|3319.66|3326.23|3317.53|40
1629072330000|2021-08-16 00:05:30|3326.84|3318.14|3328.17|3319.47|3328.17|3319.47|3326.79|3318.09|38
1629072340000|2021-08-16 00:05:40|3328.27|3319.57|3327.11|3318.41|3329.18|3320.48|3327.11|3318.41|39
1629072350000|2021-08-16 00:05:50|3326.96|3318.26|3326.01|3317.31|3329.16|3320.46|3326.01|3317.31|39
1629072360000|2021-08-16 00:06:00|3326.08|3317.38|3330.05|3321.35|3330.77|3322.07|3326.08|3317.38|37
1629072370000|2021-08-16 00:06:10|3329.62|3320.92|3330.27|3321.57|3330.82|3322.12|3328.45|3319.75|40
1629072380000|2021-08-16 00:06:20|3330.25|3321.55|3330.63|3321.93|3331.01|3322.31|3330.02|3321.32|37
1629072390000|2021-08-16 00:06:30|3330.61|3321.91|3329.63|3320.93|3330.63|3321.93|3329.34|3320.64|35
1629072400000|2021-08-16 00:06:40|3329.41|3320.71|3329.58|3320.88|3329.82|3321.12|3329.11|3320.41|38
1629072410000|2021-08-16 00:06:50|3329.59|3320.89|3328.83|3320.13|3329.65|3320.95|3328.04|3319.34|37
1629072420000|2021-08-16 00:07:00|3329.22|3320.52|3331.5|3322.8|3331.86|3323.16|3329.22|3320.52|37
1629072430000|2021-08-16 00:07:10|3331.69|3322.99|3329.42|3320.72|3331.69|3322.99|3329.36|3320.66|39
1629072440000|2021-08-16 00:07:20|3329.19|3320.49|3327.49|3318.79|3329.19|3320.49|3327.13|3318.43|37
1629072450000|2021-08-16 00:07:30|3327.23|3318.53|3329.12|3320.42|3329.12|3320.42|3327.23|3318.53|39
1629072460000|2021-08-16 00:07:40|3328.93|3320.23|3327.57|3318.87|3328.93|3320.23|3327.57|3318.87|35
1629072470000|2021-08-16 00:07:50|3327.73|3319.03|3328.1|3319.4|3329.01|3320.31|3327.57|3318.87|37
1629072480000|2021-08-16 00:08:00|3327.93|3319.23|3329.35|3320.65|3329.72|3321.02|3327.93|3319.23|32
1629072490000|2021-08-16 00:08:10|3329.39|3320.69|3329.43|3320.73|3330.05|3321.35|3329.13|3320.43|36
1629072500000|2021-08-16 00:08:20|3329.21|3320.51|3328.78|3320.08|3329.37|3320.67|3328.72|3320.02|30
1629072510000|2021-08-16 00:08:30|3328.55|3319.85|3325.83|3317.13|3328.55|3319.85|3325.76|3317.06|38
1629072520000|2021-08-16 00:08:40|3325.88|3317.18|3325.68|3316.98|3326.04|3317.34|3325.64|3316.94|36
1629072530000|2021-08-16 00:08:50|3325.65|3316.95|3326.22|3317.52|3326.24|3317.54|3325.62|3316.92|27
1629072540000|2021-08-16 00:09:00|3326.19|3317.49|3325.99|3317.29|3326.37|3317.67|3325.68|3316.98|29
1629072550000|2021-08-16 00:09:10|3326|3317.3|3326.68|3317.98|3326.68|3317.98|3325.44|3316.74|26
1629072560000|2021-08-16 00:09:20|3326.77|3318.07|3331.3|3322.6|3331.57|3322.87|3326.77|3318.07|36
1629072570000|2021-08-16 00:09:30|3331.22|3322.52|3330.24|3321.54|3331.8|3323.1|3329.84|3321.14|37
1629072580000|2021-08-16 00:09:40|3330.15|3321.45|3326.36|3317.66|3330.39|3321.69|3326.36|3317.66|38
1629072590000|2021-08-16 00:09:50|3326.17|3317.47|3325.82|3317.12|3326.69|3317.99|3325.46|3316.76|37
1629072600000|2021-08-16 00:10:00|3325.81|3317.11|3325.62|3316.92|3325.88|3317.18|3325.55|3316.85|35
1629072610000|2021-08-16 00:10:10|3325.53|3316.83|3319.87|3311.17|3325.54|3316.84|3319.87|3311.17|36
1629072620000|2021-08-16 00:10:20|3319.91|3311.21|3317.86|3309.16|3320.42|3311.72|3317.86|3309.16|37
1629072630000|2021-08-16 00:10:30|3317.77|3309.07|3313.35|3304.65|3317.77|3309.07|3313.35|3304.65|39
1629072640000|2021-08-16 00:10:40|3313.27|3304.57|3312.38|3303.68|3313.27|3304.57|3311.99|3303.29|37
1629072650000|2021-08-16 00:10:50|3312.46|3303.76|3313.08|3304.38|3313.08|3304.38|3312.04|3303.34|32
1629072660000|2021-08-16 00:11:00|3313.16|3304.46|3314.45|3305.75|3315.85|3307.15|3313.16|3304.46|39
1629072670000|2021-08-16 00:11:10|3314.18|3305.48|3310.07|3301.37|3314.18|3305.48|3310.07|3301.37|37
1629072680000|2021-08-16 00:11:20|3310.13|3301.43|3308.38|3299.68|3310.13|3301.43|3308.38|3299.68|37
1629072690000|2021-08-16 00:11:30|3308.23|3299.53|3307.59|3298.89|3308.75|3300.05|3307.59|3298.89|38
1629072700000|2021-08-16 00:11:40|3307.55|3298.85|3305.92|3297.22|3307.86|3299.16|3305.45|3296.75|39
1629072710000|2021-08-16 00:11:50|3305.78|3297.08|3300.53|3291.83|3305.83|3297.13|3299.81|3291.11|40
1629072720000|2021-08-16 00:12:00|3300.68|3291.98|3304.15|3295.45|3304.15|3295.45|3300.68|3291.98|39
1629072730000|2021-08-16 00:12:10|3304.2|3295.5|3304.34|3295.64|3305.41|3296.71|3303.96|3295.26|37
1629072740000|2021-08-16 00:12:20|3304.57|3295.87|3304.28|3295.58|3305.8|3297.1|3304.28|3295.58|38
1629072750000|2021-08-16 00:12:30|3304.16|3295.46|3301.15|3292.45|3304.58|3295.88|3300.14|3291.44|37
1629072760000|2021-08-16 00:12:40|3301.14|3292.44|3300.05|3291.35|3302.1|3293.4|3299.62|3290.92|39
1629072770000|2021-08-16 00:12:50|3299.45|3290.75|3296.71|3288.01|3299.45|3290.75|3296.71|3288.01|40
1629072780000|2021-08-16 00:13:00|3296.72|3288.02|3300.05|3291.35|3300.05|3291.35|3294.81|3286.11|37
1629072790000|2021-08-16 00:13:10|3300.52|3291.82|3300.95|3292.25|3301.26|3292.56|3299.08|3290.38|40
1629072800000|2021-08-16 00:13:20|3300.84|3292.14|3304.04|3295.34|3304.07|3295.37|3300.74|3292.04|39
1629072810000|2021-08-16 00:13:30|3304.16|3295.46|3305.43|3296.73|3306.09|3297.39|3304.16|3295.46|40
1629072820000|2021-08-16 00:13:40|3305.34|3296.64|3307.72|3299.02|3307.99|3299.29|3305.34|3296.64|37
1629072830000|2021-08-16 00:13:50|3307.74|3299.04|3304.84|3296.14|3308.42|3299.72|3304.68|3295.98|37
1629072840000|2021-08-16 00:14:00|3304.87|3296.17|3307.36|3298.66|3307.36|3298.66|3303.55|3294.85|37
1629072850000|2021-08-16 00:14:10|3307.48|3298.78|3314.58|3305.88|3314.58|3305.88|3307.47|3298.77|38
1629072860000|2021-08-16 00:14:20|3314.64|3305.94|3322.62|3313.92|3322.62|3313.92|3314.64|3305.94|40
1629072870000|2021-08-16 00:14:30|3322.81|3314.11|3323.19|3314.49|3325.44|3316.74|3322.4|3313.7|40
1629072880000|2021-08-16 00:14:40|3323.23|3314.53|3333.09|3324.39|3333.09|3324.39|3323.23|3314.53|40
1629072890000|2021-08-16 00:14:50|3333.11|3324.41|3337.16|3328.46|3337.76|3329.06|3333.06|3324.36|40
1629072900000|2021-08-16 00:15:00|3337.24|3328.54|3340.4|3331.7|3341.33|3332.63|3337.11|3328.41|39
1629072910000|2021-08-16 00:15:10|3340.13|3331.43|3333.05|3324.35|3340.13|3331.43|3333.05|3324.35|40
1629072920000|2021-08-16 00:15:20|3333.04|3324.34|3333.14|3324.44|3336.53|3327.83|3332.27|3323.57|38
1629072930000|2021-08-16 00:15:30|3332.92|3324.22|3333.49|3324.79|3334.6|3325.9|3330.31|3321.61|38
1629072940000|2021-08-16 00:15:40|3333.47|3324.77|3329.64|3320.94|3333.47|3324.77|3327.48|3318.78|40
1629072950000|2021-08-16 00:15:50|3329.36|3320.66|3324.73|3316.03|3329.36|3320.66|3323.63|3314.93|39
1629072960000|2021-08-16 00:16:00|3324.8|3316.1|3327.42|3318.72|3328.62|3319.92|3322.83|3314.13|40
1629072970000|2021-08-16 00:16:10|3327.41|3318.71|3328.24|3319.54|3330.84|3322.14|3326.53|3317.83|39
1629072980000|2021-08-16 00:16:20|3328.15|3319.45|3330.97|3322.27|3330.97|3322.27|3326.51|3317.81|38
1629072990000|2021-08-16 00:16:30|3330.95|3322.25|3329.31|3320.61|3332.01|3323.31|3329.08|3320.38|40
1629073000000|2021-08-16 00:16:40|3329.33|3320.63|3331.87|3323.17|3332.36|3323.66|3329.1|3320.4|40
1629073010000|2021-08-16 00:16:50|3331.75|3323.05|3334.1|3325.4|3336.01|3327.31|3331.5|3322.8|40
1629073020000|2021-08-16 00:17:00|3334.33|3325.63|3335.15|3326.45|3336.04|3327.34|3333.84|3325.14|40
1629073030000|2021-08-16 00:17:10|3335.38|3326.68|3334.38|3325.68|3335.96|3327.26|3333.74|3325.04|40
1629073040000|2021-08-16 00:17:20|3334.44|3325.74|3336.39|3327.69|3337.47|3328.77|3334.17|3325.47|39
1629073050000|2021-08-16 00:17:30|3336.53|3327.83|3337.47|3328.77|3337.47|3328.77|3334.35|3325.65|40
1629073060000|2021-08-16 00:17:40|3337.53|3328.83|3336.76|3328.06|3340.33|3331.63|3336.54|3327.84|40
1629073070000|2021-08-16 00:17:50|3336.75|3328.05|3341.88|3333.18|3341.91|3333.21|3335.58|3326.88|40
1629073080000|2021-08-16 00:18:00|3341.6|3332.9|3340.87|3332.17|3342.44|3333.74|3340.5|3331.8|38
1629073090000|2021-08-16 00:18:10|3340.57|3331.87|3339.78|3331.08|3341.27|3332.57|3338.92|3330.22|38
1629073100000|2021-08-16 00:18:20|3339.71|3331.01|3340.37|3331.67|3340.37|3331.67|3339.46|3330.76|33
1629073110000|2021-08-16 00:18:30|3340.43|3331.73|3338.64|3329.94|3340.93|3332.23|3338.33|3329.63|38
1629073120000|2021-08-16 00:18:40|3338.6|3329.9|3338.7|3330|3339.82|3331.12|3338.01|3329.31|40
1629073130000|2021-08-16 00:18:50|3338.71|3330.01|3333.43|3324.73|3338.71|3330.01|3332.87|3324.17|39
1629073140000|2021-08-16 00:19:00|3332.92|3324.22|3332.59|3323.89|3334.09|3325.39|3332.28|3323.58|39
1629073150000|2021-08-16 00:19:10|3332.75|3324.05|3335.87|3327.17|3335.87|3327.17|3330.91|3322.21|39
1629073160000|2021-08-16 00:19:20|3336.45|3327.75|3333.27|3324.57|3337.06|3328.36|3332.65|3323.95|37
1629073170000|2021-08-16 00:19:30|3333.29|3324.59|3332.27|3323.57|3333.41|3324.71|3330.67|3321.97|40
1629073180000|2021-08-16 00:19:40|3332.26|3323.56|3335.61|3326.91|3335.86|3327.16|3331.58|3322.88|39
1629073190000|2021-08-16 00:19:50|3334.59|3325.89|3334.74|3326.04|3335.59|3326.89|3332.17|3323.47|39
1629073200000|2021-08-16 00:20:00|3333.57|3324.87|3333.59|3324.89|3336.13|3327.43|3333.57|3324.87|40
1629073210000|2021-08-16 00:20:10|3332.67|3323.97|3334.4|3325.7|3336.01|3327.31|3332.17|3323.47|40
1629073220000|2021-08-16 00:20:20|3334.36|3325.66|3335.06|3326.36|3337.09|3328.39|3333.13|3324.43|40
1629073230000|2021-08-16 00:20:30|3335.14|3326.44|3335.11|3326.41|3336.4|3327.7|3334.79|3326.09|38
1629073240000|2021-08-16 00:20:40|3335.25|3326.55|3337.48|3328.78|3337.5|3328.8|3335.17|3326.47|35
1629073250000|2021-08-16 00:20:50|3337.47|3328.77|3338.95|3330.25|3338.95|3330.25|3336.66|3327.96|37
1629073260000|2021-08-16 00:21:00|3338.87|3330.17|3337.73|3329.03|3339.19|3330.49|3336.82|3328.12|40
1629073270000|2021-08-16 00:21:10|3337.38|3328.68|3338.96|3330.26|3339.15|3330.45|3337.38|3328.68|33
1629073280000|2021-08-16 00:21:20|3339.03|3330.33|3338.41|3329.71|3339.12|3330.42|3337.01|3328.31|30
1629073290000|2021-08-16 00:21:30|3337.79|3329.09|3334.11|3325.41|3338.53|3329.83|3333.61|3324.91|38
1629073300000|2021-08-16 00:21:40|3334.02|3325.32|3333.5|3324.8|3334.02|3325.32|3332.23|3323.53|36
1629073310000|2021-08-16 00:21:50|3333.42|3324.72|3337.24|3328.54|3337.41|3328.71|3333.26|3324.56|37
1629073320000|2021-08-16 00:22:00|3337.18|3328.48|3335.07|3326.37|3337.44|3328.74|3334.55|3325.85|36
1629073330000|2021-08-16 00:22:10|3335.01|3326.31|3333.2|3324.5|3335.01|3326.31|3332.89|3324.19|37
1629073340000|2021-08-16 00:22:20|3333.53|3324.83|3334.46|3325.76|3335.98|3327.28|3333.5|3324.8|37
1629073350000|2021-08-16 00:22:30|3334.37|3325.67|3333.71|3325.01|3334.39|3325.69|3333.33|3324.63|38
1629073360000|2021-08-16 00:22:40|3333.81|3325.11|3331.8|3323.1|3333.95|3325.25|3331.73|3323.03|38
1629073370000|2021-08-16 00:22:50|3331.79|3323.09|3329.59|3320.89|3331.79|3323.09|3329.59|3320.89|37
1629073380000|2021-08-16 00:23:00|3329.61|3320.91|3329.4|3320.7|3329.91|3321.21|3329.4|3320.7|37
1629073390000|2021-08-16 00:23:10|3329.44|3320.74|3328.85|3320.15|3329.98|3321.28|3328.7|3320|33
1629073400000|2021-08-16 00:23:20|3328.81|3320.11|3326.84|3318.14|3328.91|3320.21|3326.51|3317.81|35
1629073410000|2021-08-16 00:23:30|3326.95|3318.25|3323.55|3314.85|3326.96|3318.26|3323.55|3314.85|35
1629073420000|2021-08-16 00:23:40|3323.57|3314.87|3327.12|3318.42|3327.12|3318.42|3323|3314.3|38
1629073430000|2021-08-16 00:23:50|3326.98|3318.28|3328.81|3320.11|3329.41|3320.71|3326.98|3318.28|38
1629073440000|2021-08-16 00:24:00|3328.4|3319.7|3332.71|3324.01|3332.71|3324.01|3328.1|3319.4|38
1629073450000|2021-08-16 00:24:10|3332.8|3324.1|3332.23|3323.53|3332.89|3324.19|3332|3323.3|37
1629073460000|2021-08-16 00:24:20|3332.34|3323.64|3332.53|3323.83|3332.53|3323.83|3331.87|3323.17|37
1629073470000|2021-08-16 00:24:30|3332.59|3323.89|3332.39|3323.69|3334.1|3325.4|3331.92|3323.22|38
1629073480000|2021-08-16 00:24:40|3332.2|3323.5|3330.82|3322.12|3332.2|3323.5|3330.28|3321.58|40
1629073490000|2021-08-16 00:24:50|3330.83|3322.13|3329.91|3321.21|3331.61|3322.91|3329.86|3321.16|39
1629073500000|2021-08-16 00:25:00|3329.83|3321.13|3330.17|3321.47|3330.69|3321.99|3329.83|3321.13|38
1629073510000|2021-08-16 00:25:10|3330.13|3321.43|3330.19|3321.49|3330.3|3321.6|3328.54|3319.84|40
1629073520000|2021-08-16 00:25:20|3330.11|3321.41|3327.01|3318.31|3330.16|3321.46|3327.01|3318.31|37
1629073530000|2021-08-16 00:25:30|3326.89|3318.19|3324.98|3316.28|3326.92|3318.22|3324.92|3316.22|35
1629073540000|2021-08-16 00:25:40|3324.92|3316.22|3320.88|3312.18|3324.92|3316.22|3320.88|3312.18|37
1629073550000|2021-08-16 00:25:50|3320.56|3311.86|3320.22|3311.52|3322.31|3313.61|3320.22|3311.52|38
1629073560000|2021-08-16 00:26:00|3320.17|3311.47|3321.81|3313.11|3321.81|3313.11|3319.75|3311.05|36
1629073570000|2021-08-16 00:26:10|3321.74|3313.04|3321.74|3313.04|3322.44|3313.74|3321.59|3312.89|38
1629073580000|2021-08-16 00:26:20|3321.73|3313.03|3319.85|3311.15|3321.73|3313.03|3319.85|3311.15|32
1629073590000|2021-08-16 00:26:30|3319.65|3310.95|3319.36|3310.66|3319.71|3311.01|3318.63|3309.93|36
1629073600000|2021-08-16 00:26:40|3319.24|3310.54|3320.45|3311.75|3320.61|3311.91|3319.21|3310.51|36
1629073610000|2021-08-16 00:26:50|3320.46|3311.76|3320.47|3311.77|3320.62|3311.92|3320.14|3311.44|37
1629073620000|2021-08-16 00:27:00|3320.57|3311.87|3318.63|3309.93|3320.6|3311.9|3318.63|3309.93|33
1629073630000|2021-08-16 00:27:10|3318.75|3310.05|3320.09|3311.39|3320.26|3311.56|3318.61|3309.91|36
1629073640000|2021-08-16 00:27:20|3320.23|3311.53|3319.14|3310.44|3321.81|3313.11|3319.14|3310.44|39
1629073650000|2021-08-16 00:27:30|3319.2|3310.5|3316.94|3308.24|3319.38|3310.68|3316.94|3308.24|38
1629073660000|2021-08-16 00:27:40|3316.97|3308.27|3315.3|3306.6|3317.33|3308.63|3315.08|3306.38|34
1629073670000|2021-08-16 00:27:50|3315.31|3306.61|3316.66|3307.96|3316.66|3307.96|3315.11|3306.41|39
1629073680000|2021-08-16 00:28:00|3316.7|3308|3318.67|3309.97|3319.72|3311.02|3316.66|3307.96|39
1629073690000|2021-08-16 00:28:10|3318.64|3309.94|3317.18|3308.48|3318.64|3309.94|3317.18|3308.48|35
1629073700000|2021-08-16 00:28:20|3316.84|3308.14|3317.4|3308.7|3317.58|3308.88|3316|3307.3|38
1629073710000|2021-08-16 00:28:30|3317.24|3308.54|3317.57|3308.87|3317.57|3308.87|3316.48|3307.78|32
1629073720000|2021-08-16 00:28:40|3317.49|3308.79|3315.83|3307.13|3317.55|3308.85|3315.83|3307.13|31
1629073730000|2021-08-16 00:28:50|3315.82|3307.12|3313.85|3305.15|3315.82|3307.12|3313.75|3305.05|36
1629073740000|2021-08-16 00:29:00|3313.89|3305.19|3314.85|3306.15|3315.27|3306.57|3313.68|3304.98|37
1629073750000|2021-08-16 00:29:10|3314.87|3306.17|3314.4|3305.7|3315.3|3306.6|3313.58|3304.88|39
1629073760000|2021-08-16 00:29:20|3314.43|3305.73|3310.82|3302.12|3314.44|3305.74|3310.7|3302|32
1629073770000|2021-08-16 00:29:30|3310.86|3302.16|3313.35|3304.65|3313.35|3304.65|3310.86|3302.16|39
1629073780000|2021-08-16 00:29:40|3313.82|3305.12|3315.33|3306.63|3315.53|3306.83|3313.82|3305.12|39
1629073790000|2021-08-16 00:29:50|3315.6|3306.9|3316.42|3307.72|3316.96|3308.26|3315.02|3306.32|39
1629073800000|2021-08-16 00:30:00|3316.71|3308.01|3319.02|3310.32|3320.4|3311.7|3316.71|3308.01|36
1629073810000|2021-08-16 00:30:10|3318.42|3309.72|3319.69|3310.99|3319.69|3310.99|3317.44|3308.74|35
1629073820000|2021-08-16 00:30:20|3320.12|3311.42|3319.77|3311.07|3320.22|3311.52|3319.5|3310.8|26
1629073830000|2021-08-16 00:30:30|3320|3311.3|3317.04|3308.34|3320.29|3311.59|3317.02|3308.32|34
1629073840000|2021-08-16 00:30:40|3317.07|3308.37|3316.61|3307.91|3317.32|3308.62|3316.29|3307.59|39
1629073850000|2021-08-16 00:30:50|3316.62|3307.92|3318.67|3309.97|3318.67|3309.97|3316.62|3307.92|31
1629073860000|2021-08-16 00:31:00|3318.77|3310.07|3318.64|3309.94|3320.05|3311.35|3318.5|3309.8|39
1629073870000|2021-08-16 00:31:10|3318.67|3309.97|3316.04|3307.34|3318.73|3310.03|3316.01|3307.31|31
1629073880000|2021-08-16 00:31:20|3316.01|3307.31|3316.27|3307.57|3316.27|3307.57|3314.04|3305.34|32
1629073890000|2021-08-16 00:31:30|3316.51|3307.81|3320.18|3311.48|3320.29|3311.59|3316.49|3307.79|38
1629073900000|2021-08-16 00:31:40|3320.25|3311.55|3319.71|3311.01|3321.58|3312.88|3319.71|3311.01|40
1629073910000|2021-08-16 00:31:50|3319.36|3310.66|3319.5|3310.8|3320.07|3311.37|3319|3310.3|39
1629073920000|2021-08-16 00:32:00|3319.05|3310.35|3321.09|3312.39|3321.09|3312.39|3319.05|3310.35|40
1629073930000|2021-08-16 00:32:10|3321.24|3312.54|3322.18|3313.48|3322.18|3313.48|3320.67|3311.97|28
1629073940000|2021-08-16 00:32:20|3322.25|3313.55|3324.21|3315.51|3324.44|3315.74|3322.24|3313.54|33
1629073950000|2021-08-16 00:32:30|3324.28|3315.58|3325.46|3316.76|3325.7|3317|3324.06|3315.36|35
1629073960000|2021-08-16 00:32:40|3325.47|3316.77|3327.66|3318.96|3328.19|3319.49|3325.47|3316.77|31
1629073970000|2021-08-16 00:32:50|3327.65|3318.95|3324.65|3315.95|3327.92|3319.22|3324.65|3315.95|36
1629073980000|2021-08-16 00:33:00|3325.12|3316.42|3325.84|3317.14|3326.86|3318.16|3324.68|3315.98|37
1629073990000|2021-08-16 00:33:10|3325.63|3316.93|3325.86|3317.16|3326.67|3317.97|3325.35|3316.65|38
1629074000000|2021-08-16 00:33:20|3326.08|3317.38|3323.44|3314.74|3326.08|3317.38|3322.8|3314.1|37
1629074010000|2021-08-16 00:33:30|3323.7|3315|3327.57|3318.87|3327.78|3319.08|3323.7|3315|40
1629074020000|2021-08-16 00:33:40|3327.47|3318.77|3327.85|3319.15|3327.85|3319.15|3326.75|3318.05|35
1629074030000|2021-08-16 00:33:50|3327.93|3319.23|3328.02|3319.32|3328.34|3319.64|3327.2|3318.5|36
1629074040000|2021-08-16 00:34:00|3328.03|3319.33|3328.38|3319.68|3328.6|3319.9|3327.12|3318.42|38
1629074050000|2021-08-16 00:34:10|3328.39|3319.69|3328.56|3319.86|3329.04|3320.34|3328.11|3319.41|35
1629074060000|2021-08-16 00:34:20|3328.54|3319.84|3328.33|3319.63|3328.58|3319.88|3327.15|3318.45|36
1629074070000|2021-08-16 00:34:30|3328.32|3319.62|3327.29|3318.59|3328.49|3319.79|3327.08|3318.38|36
1629074080000|2021-08-16 00:34:40|3327.3|3318.6|3327.03|3318.33|3327.38|3318.68|3326.01|3317.31|34
1629074090000|2021-08-16 00:34:50|3326.96|3318.26|3329.24|3320.54|3329.24|3320.54|3326.79|3318.09|38
1629074100000|2021-08-16 00:35:00|3329.26|3320.56|3329.03|3320.33|3330.13|3321.43|3327.95|3319.25|37
1629074110000|2021-08-16 00:35:10|3329.08|3320.38|3330.08|3321.38|3330.33|3321.63|3328.65|3319.95|28
1629074120000|2021-08-16 00:35:20|3330.14|3321.44|3329.5|3320.8|3330.78|3322.08|3329.32|3320.62|37
1629074130000|2021-08-16 00:35:30|3329.4|3320.7|3330.07|3321.37|3330.2|3321.5|3329.4|3320.7|38
1629074140000|2021-08-16 00:35:40|3330.12|3321.42|3330.64|3321.94|3330.64|3321.94|3329.92|3321.22|37
1629074150000|2021-08-16 00:35:50|3330.46|3321.76|3332.5|3323.8|3333.09|3324.39|3330.29|3321.59|40
1629074160000|2021-08-16 00:36:00|3333.04|3324.34|3332.47|3323.77|3333.71|3325.01|3332.04|3323.34|39
1629074170000|2021-08-16 00:36:10|3332.73|3324.03|3329.59|3320.89|3332.73|3324.03|3329.27|3320.57|39
1629074180000|2021-08-16 00:36:20|3329.98|3321.28|3331.22|3322.52|3331.22|3322.52|3328.94|3320.24|39
1629074190000|2021-08-16 00:36:30|3331.29|3322.59|3327.24|3318.54|3331.58|3322.88|3327.24|3318.54|39
1629074200000|2021-08-16 00:36:40|3327.3|3318.6|3325.5|3316.8|3327.74|3319.04|3325.13|3316.43|39
1629074210000|2021-08-16 00:36:50|3325.36|3316.66|3325.22|3316.52|3326.36|3317.66|3324.99|3316.29|39
1629074220000|2021-08-16 00:37:00|3325.36|3316.66|3326.27|3317.57|3327.6|3318.9|3325.36|3316.66|39
1629074230000|2021-08-16 00:37:10|3326.26|3317.56|3325.39|3316.69|3326.72|3318.02|3325.35|3316.65|38
1629074240000|2021-08-16 00:37:20|3325.38|3316.68|3323.47|3314.77|3325.38|3316.68|3323.42|3314.72|35
1629074250000|2021-08-16 00:37:30|3323.51|3314.81|3324.04|3315.34|3324.86|3316.16|3323.49|3314.79|37
1629074260000|2021-08-16 00:37:40|3324|3315.3|3324.42|3315.72|3324.65|3315.95|3324|3315.3|26
1629074270000|2021-08-16 00:37:50|3324.44|3315.74|3322.72|3314.02|3324.56|3315.86|3322.72|3314.02|27
1629074280000|2021-08-16 00:38:00|3322.43|3313.73|3325.05|3316.35|3325.05|3316.35|3322.07|3313.37|39
1629074290000|2021-08-16 00:38:10|3325.13|3316.43|3322|3313.3|3325.43|3316.73|3321.76|3313.06|39
1629074300000|2021-08-16 00:38:20|3322.02|3313.32|3321.71|3313.01|3323.55|3314.85|3321.71|3313.01|39
1629074310000|2021-08-16 00:38:30|3321.72|3313.02|3320.45|3311.75|3321.72|3313.02|3320.32|3311.62|36
1629074320000|2021-08-16 00:38:40|3320.44|3311.74|3320.25|3311.55|3320.44|3311.74|3319.46|3310.76|33
1629074330000|2021-08-16 00:38:50|3320.49|3311.79|3320.52|3311.82|3321.35|3312.65|3320.33|3311.63|38
1629074340000|2021-08-16 00:39:00|3320.63|3311.93|3319.36|3310.66|3320.73|3312.03|3319.36|3310.66|39
1629074350000|2021-08-16 00:39:10|3318.87|3310.17|3321.66|3312.96|3321.66|3312.96|3318.34|3309.64|37
1629074360000|2021-08-16 00:39:20|3321.76|3313.06|3322.34|3313.64|3323.01|3314.31|3321.76|3313.06|40
1629074370000|2021-08-16 00:39:30|3322.68|3313.98|3323.49|3314.79|3323.49|3314.79|3321.98|3313.28|35
1629074380000|2021-08-16 00:39:40|3323.5|3314.8|3325.28|3316.58|3325.28|3316.58|3323.41|3314.71|38
1629074390000|2021-08-16 00:39:50|3325.22|3316.52|3324.51|3315.81|3325.25|3316.55|3324.24|3315.54|34
1629074400000|2021-08-16 00:40:00|3324.55|3315.85|3324.5|3315.8|3325.71|3317.01|3324.29|3315.59|37
1629074410000|2021-08-16 00:40:10|3324.59|3315.89|3322.69|3313.99|3324.84|3316.14|3322.69|3313.99|38
1629074420000|2021-08-16 00:40:20|3322.57|3313.87|3320.74|3312.04|3322.92|3314.22|3320.74|3312.04|37
1629074430000|2021-08-16 00:40:30|3320.84|3312.14|3323.59|3314.89|3323.59|3314.89|3320.84|3312.14|35
1629074440000|2021-08-16 00:40:40|3323.6|3314.9|3325.14|3316.44|3325.45|3316.75|3323.6|3314.9|35
1629074450000|2021-08-16 00:40:50|3324.99|3316.29|3325.42|3316.72|3325.42|3316.72|3324.18|3315.48|37
1629074460000|2021-08-16 00:41:00|3325.09|3316.39|3324.36|3315.66|3325.5|3316.8|3324.27|3315.57|35
1629074470000|2021-08-16 00:41:10|3324.14|3315.44|3324.63|3315.93|3325.32|3316.62|3323.13|3314.43|39
1629074480000|2021-08-16 00:41:20|3324.64|3315.94|3324.94|3316.24|3325.24|3316.54|3324.21|3315.51|32
1629074490000|2021-08-16 00:41:30|3324.93|3316.23|3328.1|3319.4|3328.3|3319.6|3324.93|3316.23|38
1629074500000|2021-08-16 00:41:40|3328.07|3319.37|3327.14|3318.44|3328.09|3319.39|3326.82|3318.12|35
1629074510000|2021-08-16 00:41:50|3327.18|3318.48|3327.17|3318.47|3328.09|3319.39|3327.06|3318.36|37
1629074520000|2021-08-16 00:42:00|3327.31|3318.61|3327.56|3318.86|3328.19|3319.49|3326.99|3318.29|39
1629074530000|2021-08-16 00:42:10|3327.51|3318.81|3326.96|3318.26|3327.76|3319.06|3326.91|3318.21|33
1629074540000|2021-08-16 00:42:20|3326.92|3318.22|3324.75|3316.05|3327.03|3318.33|3324.75|3316.05|35
1629074550000|2021-08-16 00:42:30|3324.74|3316.04|3325.7|3317|3325.7|3317|3324.6|3315.9|36
1629074560000|2021-08-16 00:42:40|3325.37|3316.67|3324.5|3315.8|3325.37|3316.67|3324.26|3315.56|31
1629074570000|2021-08-16 00:42:50|3324.36|3315.66|3323.82|3315.12|3324.76|3316.06|3323.05|3314.35|33
1629074580000|2021-08-16 00:43:00|3324.01|3315.31|3325.26|3316.56|3325.67|3316.97|3324.01|3315.31|34
1629074590000|2021-08-16 00:43:10|3325|3316.3|3326.36|3317.66|3326.36|3317.66|3324.76|3316.06|36
1629074600000|2021-08-16 00:43:20|3325.97|3317.27|3325.66|3316.96|3326.61|3317.91|3325.6|3316.9|38
1629074610000|2021-08-16 00:43:30|3325.73|3317.03|3326.55|3317.85|3326.57|3317.87|3325.63|3316.93|38
1629074620000|2021-08-16 00:43:40|3326.53|3317.83|3326.18|3317.48|3326.59|3317.89|3325.06|3316.36|32
1629074630000|2021-08-16 00:43:50|3326.24|3317.54|3325.61|3316.91|3326.37|3317.67|3325.46|3316.76|38
1629074640000|2021-08-16 00:44:00|3325.64|3316.94|3326.05|3317.35|3326.29|3317.59|3325.64|3316.94|36
1629074650000|2021-08-16 00:44:10|3326.03|3317.33|3326.22|3317.52|3326.34|3317.64|3326|3317.3|33
1629074660000|2021-08-16 00:44:20|3326.23|3317.53|3325.32|3316.62|3326.88|3318.18|3325.32|3316.62|38
1629074670000|2021-08-16 00:44:30|3325.44|3316.74|3325.48|3316.78|3326.17|3317.47|3325.17|3316.47|32
1629074680000|2021-08-16 00:44:40|3325.51|3316.81|3326.01|3317.31|3326.01|3317.31|3325.21|3316.51|36
1629074690000|2021-08-16 00:44:50|3326.07|3317.37|3325.53|3316.83|3326.07|3317.37|3325.25|3316.55|36
1629074700000|2021-08-16 00:45:00|3325.56|3316.86|3326.25|3317.55|3326.6|3317.9|3325.49|3316.79|35
1629074710000|2021-08-16 00:45:10|3326.26|3317.56|3326.58|3317.88|3326.68|3317.98|3326.13|3317.43|35
1629074720000|2021-08-16 00:45:20|3326.62|3317.92|3327.19|3318.49|3327.19|3318.49|3326.41|3317.71|34
1629074730000|2021-08-16 00:45:30|3326.82|3318.12|3326.78|3318.08|3326.93|3318.23|3325.97|3317.27|39
1629074740000|2021-08-16 00:45:40|3326.56|3317.86|3326.49|3317.79|3326.86|3318.16|3326.41|3317.71|36
1629074750000|2021-08-16 00:45:50|3326.5|3317.8|3326.78|3318.08|3326.89|3318.19|3325.31|3316.61|30
1629074760000|2021-08-16 00:46:00|3326.84|3318.14|3327.24|3318.54|3327.26|3318.56|3326.84|3318.14|17
1629074770000|2021-08-16 00:46:10|3327.15|3318.45|3326.92|3318.22|3327.16|3318.46|3326.85|3318.15|32
1629074780000|2021-08-16 00:46:20|3326.96|3318.26|3327.02|3318.32|3327.06|3318.36|3326.9|3318.2|31
1629074790000|2021-08-16 00:46:30|3327|3318.3|3327.27|3318.57|3327.46|3318.76|3326.99|3318.29|33
1629074800000|2021-08-16 00:46:40|3327.19|3318.49|3325.3|3316.6|3327.26|3318.56|3325.3|3316.6|23
1629074810000|2021-08-16 00:46:50|3325.15|3316.45|3327.25|3318.55|3327.57|3318.87|3324.59|3315.89|39
1629074820000|2021-08-16 00:47:00|3327.32|3318.62|3328.36|3319.66|3328.38|3319.68|3327.22|3318.52|39
1629074830000|2021-08-16 00:47:10|3328.48|3319.78|3329.13|3320.43|3329.19|3320.49|3328.1|3319.4|33
1629074840000|2021-08-16 00:47:20|3328.58|3319.88|3329.8|3321.1|3330.29|3321.59|3328.57|3319.87|36
1629074850000|2021-08-16 00:47:30|3329.86|3321.16|3329.59|3320.89|3329.86|3321.16|3328.63|3319.93|39
1629074860000|2021-08-16 00:47:40|3329.56|3320.86|3330.64|3321.94|3331.12|3322.42|3329.55|3320.85|38
1629074870000|2021-08-16 00:47:50|3330.47|3321.77|3330.99|3322.29|3331.92|3323.22|3330.24|3321.54|39
1629074880000|2021-08-16 00:48:00|3330.91|3322.21|3330.31|3321.61|3331.41|3322.71|3330.24|3321.54|37
1629074890000|2021-08-16 00:48:10|3330.35|3321.65|3332.5|3323.8|3332.55|3323.85|3330.35|3321.65|38
1629074900000|2021-08-16 00:48:20|3332.48|3323.78|3332.63|3323.93|3332.91|3324.21|3331.03|3322.33|34
1629074910000|2021-08-16 00:48:30|3332.56|3323.86|3330.7|3322|3332.6|3323.9|3330.7|3322|26
1629074920000|2021-08-16 00:48:40|3331.47|3322.77|3329.27|3320.57|3332.42|3323.72|3329.06|3320.36|38
1629074930000|2021-08-16 00:48:50|3329|3320.3|3327.22|3318.52|3329.58|3320.88|3326.36|3317.66|38
1629074940000|2021-08-16 00:49:00|3327|3318.3|3326.69|3317.99|3328.14|3319.44|3326.4|3317.7|38
1629074950000|2021-08-16 00:49:10|3326.64|3317.94|3325.7|3317|3327.56|3318.86|3325.61|3316.91|38
1629074960000|2021-08-16 00:49:20|3325.57|3316.87|3326.95|3318.25|3327.08|3318.38|3325.45|3316.75|38
1629074970000|2021-08-16 00:49:30|3327.06|3318.36|3327.1|3318.4|3327.13|3318.43|3326.47|3317.77|37
1629074980000|2021-08-16 00:49:40|3327.11|3318.41|3326.2|3317.5|3327.61|3318.91|3325.45|3316.75|39
1629074990000|2021-08-16 00:49:50|3326.39|3317.69|3326.66|3317.96|3327.1|3318.4|3326.39|3317.69|36
1629075000000|2021-08-16 00:50:00|3326.78|3318.08|3326.66|3317.96|3326.94|3318.24|3326.59|3317.89|32
1629075010000|2021-08-16 00:50:10|3326.67|3317.97|3327.26|3318.56|3327.26|3318.56|3325.61|3316.91|32
1629075020000|2021-08-16 00:50:20|3327.36|3318.66|3330|3321.3|3330.52|3321.82|3327.27|3318.57|39
1629075030000|2021-08-16 00:50:30|3330.17|3321.47|3331.04|3322.34|3331.22|3322.52|3330.03|3321.33|37
1629075040000|2021-08-16 00:50:40|3331|3322.3|3331.01|3322.31|3331.24|3322.54|3330.59|3321.89|34
1629075050000|2021-08-16 00:50:50|3330.96|3322.26|3331.18|3322.48|3331.18|3322.48|3330.95|3322.25|32
1629075060000|2021-08-16 00:51:00|3330.81|3322.11|3330.65|3321.95|3331.12|3322.42|3330.39|3321.69|39
1629075070000|2021-08-16 00:51:10|3330.6|3321.9|3331.83|3323.13|3331.83|3323.13|3330.23|3321.53|37
1629075080000|2021-08-16 00:51:20|3331.92|3323.22|3331.51|3322.81|3332.9|3324.2|3331.38|3322.68|37
1629075090000|2021-08-16 00:51:30|3331.38|3322.68|3333.13|3324.43|3333.13|3324.43|3330.88|3322.18|37
1629075100000|2021-08-16 00:51:40|3333.04|3324.34|3332.49|3323.79|3333.76|3325.06|3332.49|3323.79|34
1629075110000|2021-08-16 00:51:50|3332.6|3323.9|3332.58|3323.88|3332.69|3323.99|3332.49|3323.79|30
1629075120000|2021-08-16 00:52:00|3332.59|3323.89|3330|3321.3|3332.62|3323.92|3329.56|3320.86|32
1629075130000|2021-08-16 00:52:10|3330.04|3321.34|3331.44|3322.74|3332.29|3323.59|3329.73|3321.03|36
1629075140000|2021-08-16 00:52:20|3331.53|3322.83|3331.68|3322.98|3331.68|3322.98|3329.95|3321.25|37
1629075150000|2021-08-16 00:52:30|3331.82|3323.12|3331.42|3322.72|3332.23|3323.53|3331.23|3322.53|37
1629075160000|2021-08-16 00:52:40|3331.36|3322.66|3332.45|3323.75|3332.45|3323.75|3331.36|3322.66|35
1629075170000|2021-08-16 00:52:50|3332.32|3323.62|3331.33|3322.63|3332.89|3324.19|3330.9|3322.2|35
1629075180000|2021-08-16 00:53:00|3331.38|3322.68|3330.82|3322.12|3331.83|3323.13|3330.72|3322.02|38
1629075190000|2021-08-16 00:53:10|3330.95|3322.25|3329.51|3320.81|3330.97|3322.27|3329.5|3320.8|36
1629075200000|2021-08-16 00:53:20|3329.24|3320.54|3328.61|3319.91|3329.24|3320.54|3328.61|3319.91|33
1629075210000|2021-08-16 00:53:30|3328.62|3319.92|3327.64|3318.94|3328.86|3320.16|3327.64|3318.94|27
1629075220000|2021-08-16 00:53:40|3327.57|3318.87|3328.63|3319.93|3328.63|3319.93|3325.51|3316.81|38
1629075230000|2021-08-16 00:53:50|3328.74|3320.04|3327.18|3318.48|3328.76|3320.06|3327.12|3318.42|22
1629075240000|2021-08-16 00:54:00|3327.23|3318.53|3327.42|3318.72|3328.59|3319.89|3327.21|3318.51|39
1629075250000|2021-08-16 00:54:10|3327.36|3318.66|3326.67|3317.97|3327.36|3318.66|3326.56|3317.86|32
1629075260000|2021-08-16 00:54:20|3326.76|3318.06|3328.53|3319.83|3328.82|3320.12|3326.63|3317.93|40
1629075270000|2021-08-16 00:54:30|3328.57|3319.87|3328.93|3320.23|3328.95|3320.25|3328.34|3319.64|37
1629075280000|2021-08-16 00:54:40|3328.92|3320.22|3329.15|3320.45|3329.3|3320.6|3328.47|3319.77|32
1629075290000|2021-08-16 00:54:50|3329.54|3320.84|3329.18|3320.48|3330.22|3321.52|3328.91|3320.21|39
1629075300000|2021-08-16 00:55:00|3329.19|3320.49|3329.35|3320.65|3329.84|3321.14|3328.99|3320.29|24
1629075310000|2021-08-16 00:55:10|3329.33|3320.63|3329.45|3320.75|3329.7|3321|3329.14|3320.44|30
1629075320000|2021-08-16 00:55:20|3329.27|3320.57|3329.41|3320.71|3329.48|3320.78|3329.27|3320.57|23
1629075330000|2021-08-16 00:55:30|3329.4|3320.7|3328.69|3319.99|3329.42|3320.72|3328.56|3319.86|28
1629075340000|2021-08-16 00:55:40|3328.62|3319.92|3326.68|3317.98|3328.92|3320.22|3326.68|3317.98|33
1629075350000|2021-08-16 00:55:50|3326.7|3318|3327.21|3318.51|3327.53|3318.83|3326.59|3317.89|35
1629075360000|2021-08-16 00:56:00|3327.23|3318.53|3326.89|3318.19|3327.23|3318.53|3326.39|3317.69|31
1629075370000|2021-08-16 00:56:10|3326.9|3318.2|3326.42|3317.72|3326.92|3318.22|3326.21|3317.51|35
1629075380000|2021-08-16 00:56:20|3326.41|3317.71|3326.48|3317.78|3326.59|3317.89|3326.37|3317.67|33
1629075390000|2021-08-16 00:56:30|3326.47|3317.77|3326.09|3317.39|3326.7|3318|3325.77|3317.07|32
1629075400000|2021-08-16 00:56:40|3326.41|3317.71|3326.56|3317.86|3326.95|3318.25|3326.29|3317.59|39
1629075410000|2021-08-16 00:56:50|3326.61|3317.91|3324.49|3315.79|3326.61|3317.91|3324.49|3315.79|36
1629075420000|2021-08-16 00:57:00|3323.75|3315.05|3322.39|3313.69|3323.78|3315.08|3321.53|3312.83|38
1629075430000|2021-08-16 00:57:10|3321.93|3313.23|3321.85|3313.15|3322.04|3313.34|3320.94|3312.24|35
1629075440000|2021-08-16 00:57:20|3321.78|3313.08|3321.48|3312.78|3321.78|3313.08|3321.03|3312.33|32
1629075450000|2021-08-16 00:57:30|3321.55|3312.85|3323.08|3314.38|3323.08|3314.38|3321.5|3312.8|21
1629075460000|2021-08-16 00:57:40|3323.13|3314.43|3324.32|3315.62|3324.32|3315.62|3323.13|3314.43|23
1629075470000|2021-08-16 00:57:50|3324.26|3315.56|3324.03|3315.33|3324.39|3315.69|3324.03|3315.33|16
1629075480000|2021-08-16 00:58:00|3324.11|3315.41|3322.72|3314.02|3324.11|3315.41|3322.61|3313.91|34
1629075490000|2021-08-16 00:58:10|3322.71|3314.01|3323.42|3314.72|3323.73|3315.03|3322.58|3313.88|34
1629075500000|2021-08-16 00:58:20|3323.44|3314.74|3322.75|3314.05|3323.47|3314.77|3322.74|3314.04|30
1629075510000|2021-08-16 00:58:30|3323.1|3314.4|3322.62|3313.92|3324.1|3315.4|3322.62|3313.92|37
1629075520000|2021-08-16 00:58:40|3322.3|3313.6|3321.68|3312.98|3322.3|3313.6|3321.57|3312.87|35
1629075530000|2021-08-16 00:58:50|3321.46|3312.76|3320.64|3311.94|3321.53|3312.83|3320.64|3311.94|27
1629075540000|2021-08-16 00:59:00|3320.66|3311.96|3320.47|3311.77|3321.2|3312.5|3320.33|3311.63|30
1629075550000|2021-08-16 00:59:10|3320.44|3311.74|3320.58|3311.88|3320.83|3312.13|3320.41|3311.71|29
1629075560000|2021-08-16 00:59:20|3320.67|3311.97|3320.06|3311.36|3320.9|3312.2|3320.06|3311.36|20
1629075570000|2021-08-16 00:59:30|3320.01|3311.31|3319.97|3311.27|3320.41|3311.71|3319.97|3311.27|29
1629075580000|2021-08-16 00:59:40|3319.87|3311.17|3319.45|3310.75|3320.12|3311.42|3318.69|3309.99|38
1629075590000|2021-08-16 00:59:50|3319.48|3310.78|3319.13|3310.43|3320.23|3311.53|3318.98|3310.28|39
1629075600000|2021-08-16 01:00:00|3319.11|3310.41|3322.98|3314.28|3323.07|3314.37|3318.65|3309.95|38
1629075610000|2021-08-16 01:00:10|3322.99|3314.29|3324.14|3315.44|3324.41|3315.71|3322.99|3314.29|37
1629075620000|2021-08-16 01:00:20|3324.13|3315.43|3324.55|3315.85|3324.55|3315.85|3323.86|3315.16|36
1629075630000|2021-08-16 01:00:30|3324.72|3316.02|3326.79|3318.09|3326.79|3318.09|3324.65|3315.95|35
1629075640000|2021-08-16 01:00:40|3326.51|3317.81|3325.68|3316.98|3326.97|3318.27|3325.31|3316.61|38
1629075650000|2021-08-16 01:00:50|3325.83|3317.13|3324.55|3315.85|3325.83|3317.13|3324.28|3315.58|37
1629075660000|2021-08-16 01:01:00|3324.58|3315.88|3324.78|3316.08|3325.61|3316.91|3324.44|3315.74|37
1629075670000|2021-08-16 01:01:10|3324.74|3316.04|3324.44|3315.74|3324.74|3316.04|3323.82|3315.12|36
1629075680000|2021-08-16 01:01:20|3324.22|3315.52|3323.28|3314.58|3324.62|3315.92|3323.28|3314.58|35
1629075690000|2021-08-16 01:01:30|3323.23|3314.53|3323.93|3315.23|3323.93|3315.23|3323.06|3314.36|36
1629075700000|2021-08-16 01:01:40|3323.66|3314.96|3324.69|3315.99|3324.84|3316.14|3323.66|3314.96|38
1629075710000|2021-08-16 01:01:50|3324.75|3316.05|3324.73|3316.03|3324.96|3316.26|3324.67|3315.97|30
1629075720000|2021-08-16 01:02:00|3324.68|3315.98|3324.67|3315.97|3324.95|3316.25|3324.58|3315.88|37
1629075730000|2021-08-16 01:02:10|3324.71|3316.01|3325.38|3316.68|3325.48|3316.78|3324.47|3315.77|37
1629075740000|2021-08-16 01:02:20|3325.21|3316.51|3325.43|3316.73|3325.53|3316.83|3325.05|3316.35|36
1629075750000|2021-08-16 01:02:30|3325.49|3316.79|3325.34|3316.64|3325.53|3316.83|3325.1|3316.4|31
1629075760000|2021-08-16 01:02:40|3325.33|3316.63|3325.49|3316.79|3325.55|3316.85|3325.1|3316.4|33
1629075770000|2021-08-16 01:02:50|3325.16|3316.46|3325.16|3316.46|3325.59|3316.89|3324.94|3316.24|32
1629075780000|2021-08-16 01:03:00|3325.54|3316.84|3323.34|3314.64|3325.54|3316.84|3323.02|3314.32|34
1629075790000|2021-08-16 01:03:10|3322.88|3314.18|3322.6|3313.9|3323.5|3314.8|3321.4|3312.7|36
1629075800000|2021-08-16 01:03:20|3322.01|3313.31|3323.67|3314.97|3324.14|3315.44|3321.82|3313.12|38
1629075810000|2021-08-16 01:03:30|3323.7|3315|3320.8|3312.1|3323.94|3315.24|3320.8|3312.1|37
1629075820000|2021-08-16 01:03:40|3320.9|3312.2|3320.83|3312.13|3321.35|3312.65|3320.61|3311.91|37
1629075830000|2021-08-16 01:03:50|3320.82|3312.12|3320.75|3312.05|3322.15|3313.45|3320.59|3311.89|36
1629075840000|2021-08-16 01:04:00|3320.82|3312.12|3321.11|3312.41|3321.6|3312.9|3320.81|3312.11|38
1629075850000|2021-08-16 01:04:10|3321.16|3312.46|3319.58|3310.88|3321.28|3312.58|3319.58|3310.88|37
1629075860000|2021-08-16 01:04:20|3319.61|3310.91|3318.16|3309.46|3319.64|3310.94|3317.33|3308.63|37
1629075870000|2021-08-16 01:04:30|3318.51|3309.81|3319.81|3311.11|3320.31|3311.61|3318.48|3309.78|37
1629075880000|2021-08-16 01:04:40|3319.84|3311.14|3319.52|3310.82|3320.12|3311.42|3319.32|3310.62|32
1629075890000|2021-08-16 01:04:50|3319.4|3310.7|3320.24|3311.54|3320.46|3311.76|3318.95|3310.25|38
1629075900000|2021-08-16 01:05:00|3320.23|3311.53|3322.2|3313.5|3322.5|3313.8|3320.14|3311.44|38
1629075910000|2021-08-16 01:05:10|3322.28|3313.58|3322.53|3313.83|3322.61|3313.91|3322.08|3313.38|33
1629075920000|2021-08-16 01:05:20|3322.54|3313.84|3322.17|3313.47|3322.56|3313.86|3321.89|3313.19|18
1629075930000|2021-08-16 01:05:30|3322.3|3313.6|3323.8|3315.1|3324.26|3315.56|3322.18|3313.48|34
1629075940000|2021-08-16 01:05:40|3323.94|3315.24|3323.32|3314.62|3323.97|3315.27|3321.58|3312.88|34
1629075950000|2021-08-16 01:05:50|3323.18|3314.48|3324.99|3316.29|3325.14|3316.44|3322.74|3314.04|39
1629075960000|2021-08-16 01:06:00|3325.01|3316.31|3324.96|3316.26|3325.15|3316.45|3324.91|3316.21|34
1629075970000|2021-08-16 01:06:10|3324.98|3316.28|3324.78|3316.08|3325.26|3316.56|3324.1|3315.4|37
1629075980000|2021-08-16 01:06:20|3324.83|3316.13|3324.87|3316.17|3324.99|3316.29|3324.32|3315.62|37
1629075990000|2021-08-16 01:06:30|3324.86|3316.16|3324.04|3315.34|3324.86|3316.16|3324.03|3315.33|34
1629076000000|2021-08-16 01:06:40|3323.9|3315.2|3321.32|3312.62|3323.93|3315.23|3321.32|3312.62|30
1629076010000|2021-08-16 01:06:50|3321.3|3312.6|3323.88|3315.18|3323.88|3315.18|3321.08|3312.38|31
1629076020000|2021-08-16 01:07:00|3323.81|3315.11|3321.44|3312.74|3323.85|3315.15|3321.06|3312.36|29
1629076030000|2021-08-16 01:07:10|3321.48|3312.78|3320.83|3312.13|3321.48|3312.78|3320.81|3312.11|37
1629076040000|2021-08-16 01:07:20|3320.82|3312.12|3320.56|3311.86|3320.84|3312.14|3320.36|3311.66|29
1629076050000|2021-08-16 01:07:30|3320.54|3311.84|3320.43|3311.73|3320.6|3311.9|3320.38|3311.68|27
1629076060000|2021-08-16 01:07:40|3320.51|3311.81|3319.88|3311.18|3320.51|3311.81|3319.77|3311.07|34
1629076070000|2021-08-16 01:07:50|3319.87|3311.17|3320.05|3311.35|3320.43|3311.73|3319.85|3311.15|34
1629076080000|2021-08-16 01:08:00|3319.98|3311.28|3320.43|3311.73|3321.14|3312.44|3319.98|3311.28|35
1629076090000|2021-08-16 01:08:10|3320.3|3311.6|3320.4|3311.7|3320.82|3312.12|3320.22|3311.52|35
1629076100000|2021-08-16 01:08:20|3320.35|3311.65|3319.58|3310.88|3320.53|3311.83|3319.46|3310.76|32
1629076110000|2021-08-16 01:08:30|3319.46|3310.76|3316.54|3307.84|3319.61|3310.91|3316.53|3307.83|38
1629076120000|2021-08-16 01:08:40|3316.53|3307.83|3315.3|3306.6|3316.54|3307.84|3315.24|3306.54|28
1629076130000|2021-08-16 01:08:50|3315.27|3306.57|3316.8|3308.1|3316.85|3308.15|3315.25|3306.55|35
1629076140000|2021-08-16 01:09:00|3316.82|3308.12|3315.8|3307.1|3316.88|3308.18|3315.76|3307.06|30
1629076150000|2021-08-16 01:09:10|3315.79|3307.09|3315.04|3306.34|3315.79|3307.09|3314.91|3306.21|39
1629076160000|2021-08-16 01:09:20|3314.94|3306.24|3314.45|3305.75|3315.11|3306.41|3314.45|3305.75|36
1629076170000|2021-08-16 01:09:30|3314.42|3305.72|3312.43|3303.73|3314.46|3305.76|3312.34|3303.64|38
1629076180000|2021-08-16 01:09:40|3312.47|3303.77|3312.68|3303.98|3312.68|3303.98|3311.91|3303.21|33
1629076190000|2021-08-16 01:09:50|3312.65|3303.95|3311.4|3302.7|3313.33|3304.63|3311.4|3302.7|11
1629076200000|2021-08-16 01:10:00|3311.35|3302.65|3312.11|3303.41|3312.82|3304.12|3311.15|3302.45|29
1629076210000|2021-08-16 01:10:10|3312.13|3303.43|3312.48|3303.78|3312.62|3303.92|3311.46|3302.76|34
1629076220000|2021-08-16 01:10:20|3312.46|3303.76|3313.38|3304.68|3314.02|3305.32|3312.46|3303.76|37
1629076230000|2021-08-16 01:10:30|3313.53|3304.83|3313.55|3304.85|3313.94|3305.24|3313.32|3304.62|34
1629076240000|2021-08-16 01:10:40|3313.5|3304.8|3313.18|3304.48|3313.52|3304.82|3313.04|3304.34|19
1629076250000|2021-08-16 01:10:50|3313.01|3304.31|3313.04|3304.34|3313.05|3304.35|3312.91|3304.21|7
1629076260000|2021-08-16 01:11:00|3313.05|3304.35|3313.83|3305.13|3313.89|3305.19|3313.05|3304.35|23
1629076270000|2021-08-16 01:11:10|3313.97|3305.27|3313.85|3305.15|3314.07|3305.37|3313.85|3305.15|24
1629076280000|2021-08-16 01:11:20|3313.89|3305.19|3314.23|3305.53|3314.24|3305.54|3313.85|3305.15|12
1629076290000|2021-08-16 01:11:30|3314.19|3305.49|3314.14|3305.44|3314.24|3305.54|3314.11|3305.41|13
1629076300000|2021-08-16 01:11:40|3314.13|3305.43|3314.55|3305.85|3314.72|3306.02|3314.1|3305.4|29
1629076310000|2021-08-16 01:11:50|3314.33|3305.63|3315.2|3306.5|3315.52|3306.82|3314.3|3305.6|33
1629076320000|2021-08-16 01:12:00|3315.43|3306.73|3315.08|3306.38|3316.34|3307.64|3314.79|3306.09|36
1629076330000|2021-08-16 01:12:10|3315.05|3306.35|3314.94|3306.24|3315.44|3306.74|3314.83|3306.13|37
1629076340000|2021-08-16 01:12:20|3314.91|3306.21|3315.42|3306.72|3315.54|3306.84|3314.85|3306.15|30
1629076350000|2021-08-16 01:12:30|3315.43|3306.73|3315.62|3306.92|3315.87|3307.17|3315.34|3306.64|21
1629076360000|2021-08-16 01:12:40|3315.47|3306.77|3313.03|3304.33|3317.32|3308.62|3312.9|3304.2|36
1629076370000|2021-08-16 01:12:50|3312.16|3303.46|3311.67|3302.97|3312.16|3303.46|3310.01|3301.31|37
1629076380000|2021-08-16 01:13:00|3311.3|3302.6|3311.45|3302.75|3312.4|3303.7|3311.27|3302.57|36
1629076390000|2021-08-16 01:13:10|3311.65|3302.95|3309.53|3300.83|3311.65|3302.95|3309.53|3300.83|35
1629076400000|2021-08-16 01:13:20|3309.52|3300.82|3310.59|3301.89|3310.75|3302.05|3309.52|3300.82|29
1629076410000|2021-08-16 01:13:30|3310.51|3301.81|3310.34|3301.64|3310.66|3301.96|3310.1|3301.4|24
1629076420000|2021-08-16 01:13:40|3310.36|3301.66|3310.83|3302.13|3310.91|3302.21|3309.95|3301.25|26
1629076430000|2021-08-16 01:13:50|3311.08|3302.38|3311.45|3302.75|3312.7|3304|3310.3|3301.6|37
1629076440000|2021-08-16 01:14:00|3312.38|3303.68|3311.57|3302.87|3312.38|3303.68|3311.45|3302.75|34
1629076450000|2021-08-16 01:14:10|3311.73|3303.03|3308.51|3299.81|3311.73|3303.03|3308.51|3299.81|36
1629076460000|2021-08-16 01:14:20|3308.52|3299.82|3307.7|3299|3308.54|3299.84|3307.3|3298.6|24
1629076470000|2021-08-16 01:14:30|3307.75|3299.05|3307.7|3299|3308.54|3299.84|3307.1|3298.4|35
1629076480000|2021-08-16 01:14:40|3307.66|3298.96|3307.47|3298.77|3307.75|3299.05|3306.97|3298.27|28
1629076490000|2021-08-16 01:14:50|3307.46|3298.76|3306.65|3297.95|3307.85|3299.15|3306.61|3297.91|25
1629076500000|2021-08-16 01:15:00|3306.62|3297.92|3307.61|3298.91|3307.64|3298.94|3306.54|3297.84|26
1629076510000|2021-08-16 01:15:10|3307.68|3298.98|3307.97|3299.27|3308.37|3299.67|3307.22|3298.52|29
1629076520000|2021-08-16 01:15:20|3308.07|3299.37|3308.14|3299.44|3308.15|3299.45|3307.95|3299.25|15
1629076530000|2021-08-16 01:15:30|3308.16|3299.46|3309.64|3300.94|3309.75|3301.05|3308.16|3299.46|31
1629076540000|2021-08-16 01:15:40|3309.35|3300.65|3310.2|3301.5|3310.34|3301.64|3309.15|3300.45|24
1629076560000|2021-08-16 01:16:00|3310.51|3301.81|3310.6|3301.9|3310.6|3301.9|3310.4|3301.7|30
1629076570000|2021-08-16 01:16:10|3310.62|3301.92|3309.49|3300.79|3311.14|3302.44|3309.02|3300.32|27
1629076580000|2021-08-16 01:16:20|3309.64|3300.94|3310.15|3301.45|3310.49|3301.79|3309.64|3300.94|31
1629076590000|2021-08-16 01:16:30|3310.14|3301.44|3310.53|3301.83|3310.6|3301.9|3309.95|3301.25|33
1629076600000|2021-08-16 01:16:40|3310.43|3301.73|3310.72|3302.02|3310.75|3302.05|3310.22|3301.52|37
1629076610000|2021-08-16 01:16:50|3310.78|3302.08|3310.69|3301.99|3310.78|3302.08|3310.44|3301.74|34
1629076620000|2021-08-16 01:17:00|3310.61|3301.91|3311.21|3302.51|3311.23|3302.53|3310.4|3301.7|37
1629076630000|2021-08-16 01:17:10|3311.12|3302.42|3311.24|3302.54|3311.31|3302.61|3311.02|3302.32|33
1629076640000|2021-08-16 01:17:20|3311.22|3302.52|3311.22|3302.52|3311.33|3302.63|3310.84|3302.14|35
1629076650000|2021-08-16 01:17:30|3311.2|3302.5|3310.94|3302.24|3311.25|3302.55|3310.6|3301.9|35
1629076660000|2021-08-16 01:17:40|3310.97|3302.27|3311.25|3302.55|3311.25|3302.55|3310.67|3301.97|37
1629076670000|2021-08-16 01:17:50|3311.24|3302.54|3311.08|3302.38|3311.24|3302.54|3310.75|3302.05|35
1629076680000|2021-08-16 01:18:00|3311.06|3302.36|3310.46|3301.76|3311.13|3302.43|3310.32|3301.62|23
1629076690000|2021-08-16 01:18:10|3310.44|3301.74|3310.4|3301.7|3310.72|3302.02|3310.39|3301.69|15
1629076700000|2021-08-16 01:18:20|3310.22|3301.52|3310|3301.3|3310.22|3301.52|3310|3301.3|7
1629076710000|2021-08-16 01:18:30|3309.94|3301.24|3310.42|3301.72|3310.42|3301.72|3309.8|3301.1|18
1629076720000|2021-08-16 01:18:40|3310.41|3301.71|3310.59|3301.89|3310.59|3301.89|3310.34|3301.64|22
1629076730000|2021-08-16 01:18:50|3310.78|3302.08|3310.73|3302.03|3310.9|3302.2|3310.49|3301.79|36
1629076740000|2021-08-16 01:19:00|3310.72|3302.02|3310.78|3302.08|3311.09|3302.39|3310.68|3301.98|34
1629076750000|2021-08-16 01:19:10|3310.7|3302|3310.7|3302|3310.92|3302.22|3310.6|3301.9|33
1629076760000|2021-08-16 01:19:20|3310.59|3301.89|3310.68|3301.98|3310.86|3302.16|3310.55|3301.85|34
1629076770000|2021-08-16 01:19:30|3310.82|3302.12|3309.16|3300.46|3310.82|3302.12|3309.16|3300.46|34
1629076780000|2021-08-16 01:19:40|3308.72|3300.02|3306.25|3297.55|3308.72|3300.02|3305.36|3296.66|33
1629076790000|2021-08-16 01:19:50|3306.17|3297.47|3304.06|3295.36|3306.98|3298.28|3303.97|3295.27|35
1629076800000|2021-08-16 01:20:00|3303.95|3295.25|3303.49|3294.79|3304.06|3295.36|3302.86|3294.16|34
1629076810000|2021-08-16 01:20:10|3303.42|3294.72|3303.69|3294.99|3304.27|3295.57|3303.42|3294.72|38
1629076820000|2021-08-16 01:20:20|3303.64|3294.94|3304.37|3295.67|3304.6|3295.9|3303.42|3294.72|38
1629076830000|2021-08-16 01:20:30|3304.43|3295.73|3306.11|3297.41|3306.18|3297.48|3304.43|3295.73|35
1629076840000|2021-08-16 01:20:40|3306.34|3297.64|3306.25|3297.55|3306.34|3297.64|3305.59|3296.89|32
1629076850000|2021-08-16 01:20:50|3305.98|3297.28|3305.98|3297.28|3306.69|3297.99|3305.98|3297.28|30
1629076860000|2021-08-16 01:21:00|3306.06|3297.36|3306.17|3297.47|3306.25|3297.55|3306|3297.3|28
1629076870000|2021-08-16 01:21:10|3306.02|3297.32|3306.61|3297.91|3306.64|3297.94|3305.98|3297.28|22
1629076880000|2021-08-16 01:21:20|3306.3|3297.6|3306.39|3297.69|3306.55|3297.85|3305.84|3297.14|21
1629076890000|2021-08-16 01:21:30|3306.48|3297.78|3306.59|3297.89|3306.71|3298.01|3306.48|3297.78|29
1629076900000|2021-08-16 01:21:40|3306.66|3297.96|3306.57|3297.87|3306.68|3297.98|3306.51|3297.81|35
1629076910000|2021-08-16 01:21:50|3306.55|3297.85|3307.14|3298.44|3307.16|3298.46|3306.44|3297.74|37
1629076920000|2021-08-16 01:22:00|3307.05|3298.35|3306.71|3298.01|3307.1|3298.4|3305.57|3296.87|39
1629076930000|2021-08-16 01:22:10|3306.7|3298|3306.19|3297.49|3307.59|3298.89|3305.76|3297.06|39
1629076940000|2021-08-16 01:22:20|3306.12|3297.42|3306.25|3297.55|3306.79|3298.09|3306.12|3297.42|39
1629076950000|2021-08-16 01:22:30|3306.17|3297.47|3307.71|3299.01|3307.85|3299.15|3306.17|3297.47|36
1629076960000|2021-08-16 01:22:40|3307.6|3298.9|3308.45|3299.75|3308.45|3299.75|3307.6|3298.9|40
1629076970000|2021-08-16 01:22:50|3308.48|3299.78|3309.1|3300.4|3309.31|3300.61|3308.46|3299.76|38
1629076980000|2021-08-16 01:23:00|3309.32|3300.62|3309.43|3300.73|3309.79|3301.09|3308.96|3300.26|38
1629076990000|2021-08-16 01:23:10|3309.36|3300.66|3310.01|3301.31|3310.19|3301.49|3309.36|3300.66|37
1629077000000|2021-08-16 01:23:20|3310.2|3301.5|3310.13|3301.43|3310.37|3301.67|3309.94|3301.24|39
1629077010000|2021-08-16 01:23:30|3310.23|3301.53|3310.71|3302.01|3310.71|3302.01|3309.97|3301.27|38
1629077020000|2021-08-16 01:23:40|3310.5|3301.8|3310.65|3301.95|3310.84|3302.14|3309.81|3301.11|38
1629077030000|2021-08-16 01:23:50|3309.95|3301.25|3310.33|3301.63|3310.83|3302.13|3309.72|3301.02|36
1629077040000|2021-08-16 01:24:00|3310.26|3301.56|3309.79|3301.09|3310.44|3301.74|3309.15|3300.45|28
1629077050000|2021-08-16 01:24:10|3309.75|3301.05|3309.87|3301.17|3310.52|3301.82|3309.59|3300.89|25
1629077060000|2021-08-16 01:24:20|3309.9|3301.2|3310.43|3301.73|3310.48|3301.78|3309.8|3301.1|32
1629077070000|2021-08-16 01:24:30|3310.37|3301.67|3309.17|3300.47|3310.37|3301.67|3309.17|3300.47|32
1629077080000|2021-08-16 01:24:40|3309.22|3300.52|3309.06|3300.36|3309.26|3300.56|3309.02|3300.32|30
1629077090000|2021-08-16 01:24:50|3309.02|3300.32|3308.35|3299.65|3309.05|3300.35|3308.16|3299.46|30
1629077100000|2021-08-16 01:25:00|3308.34|3299.64|3309.42|3300.72|3309.63|3300.93|3308.29|3299.59|36
1629077110000|2021-08-16 01:25:10|3309.72|3301.02|3310.37|3301.67|3310.38|3301.68|3309.51|3300.81|36
1629077120000|2021-08-16 01:25:20|3310.34|3301.64|3311.16|3302.46|3311.23|3302.53|3310.17|3301.47|34
1629077130000|2021-08-16 01:25:30|3311.19|3302.49|3311.13|3302.43|3311.35|3302.65|3311.09|3302.39|31
1629077140000|2021-08-16 01:25:40|3311.12|3302.42|3311.79|3303.09|3311.92|3303.22|3311.12|3302.42|36
1629077150000|2021-08-16 01:25:50|3311.83|3303.13|3314.2|3305.5|3314.22|3305.52|3311.75|3303.05|37
1629077160000|2021-08-16 01:26:00|3314.19|3305.49|3314.04|3305.34|3314.19|3305.49|3313.21|3304.51|36
1629077170000|2021-08-16 01:26:10|3313.35|3304.65|3314.59|3305.89|3314.72|3306.02|3313.31|3304.61|37
1629077180000|2021-08-16 01:26:20|3314.58|3305.88|3314.72|3306.02|3314.99|3306.29|3314.4|3305.7|34
1629077190000|2021-08-16 01:26:30|3314.8|3306.1|3314.77|3306.07|3315.41|3306.71|3314.69|3305.99|33
1629077200000|2021-08-16 01:26:40|3314.85|3306.15|3315.47|3306.77|3315.76|3307.06|3314.65|3305.95|34
1629077210000|2021-08-16 01:26:50|3315.54|3306.84|3315.34|3306.64|3315.54|3306.84|3315.19|3306.49|18
1629077220000|2021-08-16 01:27:00|3315.3|3306.6|3316.23|3307.53|3316.23|3307.53|3315.3|3306.6|22
1629077230000|2021-08-16 01:27:10|3316.19|3307.49|3315.06|3306.36|3316.23|3307.53|3314.99|3306.29|21
1629077240000|2021-08-16 01:27:20|3315.03|3306.33|3316.57|3307.87|3316.94|3308.24|3314.98|3306.28|22
1629077250000|2021-08-16 01:27:30|3316.53|3307.83|3316.37|3307.67|3316.92|3308.22|3316.09|3307.39|30
1629077260000|2021-08-16 01:27:40|3316.36|3307.66|3316.41|3307.71|3316.93|3308.23|3316.05|3307.35|38
1629077270000|2021-08-16 01:27:50|3316.46|3307.76|3317.71|3309.01|3317.71|3309.01|3314.86|3306.16|34
1629077280000|2021-08-16 01:28:00|3317.58|3308.88|3317.47|3308.77|3318.54|3309.84|3317.43|3308.73|31
1629077290000|2021-08-16 01:28:10|3317.43|3308.73|3316.89|3308.19|3318.53|3309.83|3316.75|3308.05|32
1629077300000|2021-08-16 01:28:20|3316.88|3308.18|3317.26|3308.56|3317.44|3308.74|3316.62|3307.92|38
1629077310000|2021-08-16 01:28:30|3317.27|3308.57|3317.45|3308.75|3317.51|3308.81|3317.12|3308.42|37
1629077320000|2021-08-16 01:28:40|3317.39|3308.69|3317.18|3308.48|3317.43|3308.73|3317.15|3308.45|35
1629077330000|2021-08-16 01:28:50|3317.33|3308.63|3316.96|3308.26|3317.34|3308.64|3316.71|3308.01|38
1629077340000|2021-08-16 01:29:00|3316.97|3308.27|3317.12|3308.42|3317.16|3308.46|3316.66|3307.96|35
1629077350000|2021-08-16 01:29:10|3317.09|3308.39|3317.02|3308.32|3317.17|3308.47|3316.8|3308.1|32
1629077360000|2021-08-16 01:29:20|3317.01|3308.31|3316.82|3308.12|3317.04|3308.34|3316.8|3308.1|15
1629077370000|2021-08-16 01:29:30|3316.84|3308.14|3316.78|3308.08|3316.96|3308.26|3316.44|3307.74|28
1629077380000|2021-08-16 01:29:40|3316.82|3308.12|3316.66|3307.96|3316.82|3308.12|3316.66|3307.96|22
1629077390000|2021-08-16 01:29:50|3316.67|3307.97|3315.79|3307.09|3316.67|3307.97|3315.51|3306.81|35
1629077400000|2021-08-16 01:30:00|3315.92|3307.22|3317|3308.3|3317.06|3308.36|3315.91|3307.21|33
1629077410000|2021-08-16 01:30:10|3316.96|3308.26|3318.4|3309.7|3318.55|3309.85|3316.94|3308.24|35
1629077420000|2021-08-16 01:30:20|3318.38|3309.68|3318.83|3310.13|3319.16|3310.46|3318.19|3309.49|38
1629077430000|2021-08-16 01:30:30|3318.88|3310.18|3319.44|3310.74|3319.45|3310.75|3318.34|3309.64|28
1629077440000|2021-08-16 01:30:40|3319.33|3310.63|3320.11|3311.41|3320.11|3311.41|3319.31|3310.61|30
1629077450000|2021-08-16 01:30:50|3320.16|3311.46|3321.35|3312.65|3322.12|3313.42|3320.03|3311.33|37
1629077460000|2021-08-16 01:31:00|3321.45|3312.75|3321.54|3312.84|3322.39|3313.69|3321.03|3312.33|37
1629077470000|2021-08-16 01:31:10|3321.53|3312.83|3321.05|3312.35|3321.92|3313.22|3321.04|3312.34|34
1629077480000|2021-08-16 01:31:20|3321.03|3312.33|3319.14|3310.44|3321.2|3312.5|3319.13|3310.43|37
1629077490000|2021-08-16 01:31:30|3319.17|3310.47|3320.06|3311.36|3320.21|3311.51|3319.14|3310.44|37
1629077500000|2021-08-16 01:31:40|3320.12|3311.42|3319.26|3310.56|3320.22|3311.52|3319.24|3310.54|36
1629077510000|2021-08-16 01:31:50|3319.25|3310.55|3319.4|3310.7|3319.66|3310.96|3317.74|3309.04|37
1629077520000|2021-08-16 01:32:00|3319.26|3310.56|3319.95|3311.25|3320|3311.3|3319.26|3310.56|31
1629077530000|2021-08-16 01:32:10|3319.89|3311.19|3319.77|3311.07|3320.22|3311.52|3319.77|3311.07|32
1629077540000|2021-08-16 01:32:20|3319.76|3311.06|3320.48|3311.78|3320.62|3311.92|3319.48|3310.78|29
1629077550000|2021-08-16 01:32:30|3320.54|3311.84|3320.48|3311.78|3320.54|3311.84|3320.3|3311.6|12
1629077560000|2021-08-16 01:32:40|3320.45|3311.75|3320.2|3311.5|3320.64|3311.94|3319.93|3311.23|27
1629077570000|2021-08-16 01:32:50|3320.36|3311.66|3320.78|3312.08|3321.05|3312.35|3320.36|3311.66|35
1629077580000|2021-08-16 01:33:00|3320.98|3312.28|3321.13|3312.43|3321.13|3312.43|3319.76|3311.06|34
1629077590000|2021-08-16 01:33:10|3321.01|3312.31|3321.62|3312.92|3321.77|3313.07|3321.01|3312.31|36
1629077600000|2021-08-16 01:33:20|3321.6|3312.9|3321.49|3312.79|3321.83|3313.13|3321.31|3312.61|35
1629077610000|2021-08-16 01:33:30|3321.57|3312.87|3321.64|3312.94|3321.68|3312.98|3320.96|3312.26|36
1629077620000|2021-08-16 01:33:40|3321.6|3312.9|3322.74|3314.04|3322.74|3314.04|3321.55|3312.85|33
1629077630000|2021-08-16 01:33:50|3322.67|3313.97|3322.59|3313.89|3322.83|3314.13|3322.51|3313.81|28
1629077640000|2021-08-16 01:34:00|3322.6|3313.9|3322.28|3313.58|3322.73|3314.03|3322.28|3313.58|27
1629077650000|2021-08-16 01:34:10|3322.22|3313.52|3322.51|3313.81|3322.51|3313.81|3322.08|3313.38|25
1629077660000|2021-08-16 01:34:20|3322.54|3313.84|3324.35|3315.65|3324.38|3315.68|3322.54|3313.84|33
1629077670000|2021-08-16 01:34:30|3324.36|3315.66|3323.88|3315.18|3324.52|3315.82|3323.78|3315.08|31
1629077680000|2021-08-16 01:34:40|3323.87|3315.17|3322.41|3313.71|3324.07|3315.37|3322.41|3313.71|38
1629077690000|2021-08-16 01:34:50|3322.49|3313.79|3322.31|3313.61|3322.73|3314.03|3322.31|3313.61|40
1629077700000|2021-08-16 01:35:00|3322.28|3313.58|3322.27|3313.57|3322.95|3314.25|3322.09|3313.39|37
1629077710000|2021-08-16 01:35:10|3322.4|3313.7|3321.83|3313.13|3322.4|3313.7|3321.73|3313.03|32
1629077720000|2021-08-16 01:35:20|3321.88|3313.18|3322.19|3313.49|3322.22|3313.52|3321.7|3313|36
1629077730000|2021-08-16 01:35:30|3322.22|3313.52|3322.29|3313.59|3322.93|3314.23|3322.15|3313.45|37
1629077740000|2021-08-16 01:35:40|3322.25|3313.55|3323.17|3314.47|3323.17|3314.47|3322.04|3313.34|32
1629077750000|2021-08-16 01:35:50|3323|3314.3|3322.62|3313.92|3323.05|3314.35|3322.06|3313.36|35
1629077760000|2021-08-16 01:36:00|3322.7|3314|3322.59|3313.89|3322.76|3314.06|3322.43|3313.73|21
1629077770000|2021-08-16 01:36:10|3322.65|3313.95|3322.69|3313.99|3322.85|3314.15|3322.45|3313.75|26
1629077780000|2021-08-16 01:36:20|3322.7|3314|3322.67|3313.97|3322.7|3314|3322.54|3313.84|19
1629077790000|2021-08-16 01:36:30|3322.83|3314.13|3322.43|3313.73|3322.86|3314.16|3322.43|3313.73|34
1629077800000|2021-08-16 01:36:40|3322.21|3313.51|3320.38|3311.68|3322.26|3313.56|3320.37|3311.67|39
1629077810000|2021-08-16 01:36:50|3320.37|3311.67|3319.88|3311.18|3320.37|3311.67|3319.53|3310.83|37
1629077820000|2021-08-16 01:37:00|3319.87|3311.17|3319.46|3310.76|3320.14|3311.44|3319.21|3310.51|34
1629077830000|2021-08-16 01:37:10|3319.47|3310.77|3319.5|3310.8|3319.62|3310.92|3318.21|3309.51|39
1629077840000|2021-08-16 01:37:20|3319.67|3310.97|3320.07|3311.37|3320.55|3311.85|3319.54|3310.84|35
1629077850000|2021-08-16 01:37:30|3320.22|3311.52|3320.67|3311.97|3320.67|3311.97|3319.12|3310.42|34
1629077860000|2021-08-16 01:37:40|3320.72|3312.02|3319.46|3310.76|3320.8|3312.1|3319.11|3310.41|37
1629077870000|2021-08-16 01:37:50|3319.5|3310.8|3318.39|3309.69|3319.63|3310.93|3318.12|3309.42|36
1629077880000|2021-08-16 01:38:00|3318.45|3309.75|3316.76|3308.06|3318.5|3309.8|3316.45|3307.75|33
1629077890000|2021-08-16 01:38:10|3316.89|3308.19|3317.41|3308.71|3318.03|3309.33|3316.89|3308.19|37
1629077900000|2021-08-16 01:38:20|3317.42|3308.72|3318.05|3309.35|3318.11|3309.41|3317.42|3308.72|34
1629077910000|2021-08-16 01:38:30|3317.97|3309.27|3317.2|3308.5|3317.97|3309.27|3317.02|3308.32|29
1629077920000|2021-08-16 01:38:40|3317.17|3308.47|3319.24|3310.54|3319.24|3310.54|3317.17|3308.47|31
1629077930000|2021-08-16 01:38:50|3319.22|3310.52|3319.11|3310.41|3319.36|3310.66|3318.58|3309.88|39
1629077940000|2021-08-16 01:39:00|3319.03|3310.33|3317.51|3308.81|3319.29|3310.59|3317.51|3308.81|34
1629077950000|2021-08-16 01:39:10|3317.52|3308.82|3317.58|3308.88|3317.9|3309.2|3317.41|3308.71|37
1629077960000|2021-08-16 01:39:20|3317.55|3308.85|3317.25|3308.55|3317.55|3308.85|3316.83|3308.13|32
1629077970000|2021-08-16 01:39:30|3317.3|3308.6|3316.97|3308.27|3317.45|3308.75|3316.79|3308.09|36
1629077980000|2021-08-16 01:39:40|3316.91|3308.21|3317.55|3308.85|3317.55|3308.85|3316.71|3308.01|27
1629077990000|2021-08-16 01:39:50|3317.5|3308.8|3316.94|3308.24|3317.5|3308.8|3316.83|3308.13|35
1629078000000|2021-08-16 01:40:00|3316.95|3308.25|3317.33|3308.63|3317.34|3308.64|3316.71|3308.01|26
1629078010000|2021-08-16 01:40:10|3317.36|3308.66|3317.25|3308.55|3317.41|3308.71|3317.13|3308.43|21
1629078020000|2021-08-16 01:40:20|3317.26|3308.56|3317.45|3308.75|3317.45|3308.75|3317.21|3308.51|32
1629078030000|2021-08-16 01:40:30|3317.49|3308.79|3317.76|3309.06|3319.2|3310.5|3317.49|3308.79|27
1629078040000|2021-08-16 01:40:40|3317.71|3309.01|3318.57|3309.87|3318.95|3310.25|3317.47|3308.77|30
1629078050000|2021-08-16 01:40:50|3318.51|3309.81|3317.98|3309.28|3318.67|3309.97|3317.97|3309.27|32
1629078060000|2021-08-16 01:41:00|3317.96|3309.26|3317.56|3308.86|3318.08|3309.38|3317.38|3308.68|25
1629078070000|2021-08-16 01:41:10|3317.52|3308.82|3318.48|3309.78|3318.51|3309.81|3317.15|3308.45|37
1629078080000|2021-08-16 01:41:20|3318.5|3309.8|3319.29|3310.59|3319.41|3310.71|3318.38|3309.68|31
1629078090000|2021-08-16 01:41:30|3319.27|3310.57|3318.93|3310.23|3319.28|3310.58|3318.75|3310.05|36
1629078100000|2021-08-16 01:41:40|3318.91|3310.21|3317.21|3308.51|3318.98|3310.28|3317.15|3308.45|35
1629078110000|2021-08-16 01:41:50|3317.15|3308.45|3317.49|3308.79|3317.6|3308.9|3317.11|3308.41|30
1629078120000|2021-08-16 01:42:00|3317.48|3308.78|3316.73|3308.03|3317.96|3309.26|3316.73|3308.03|38
1629078130000|2021-08-16 01:42:10|3316.76|3308.06|3316.21|3307.51|3316.81|3308.11|3316.21|3307.51|23
1629078140000|2021-08-16 01:42:20|3316.17|3307.47|3315.5|3306.8|3316.17|3307.47|3314.81|3306.11|32
1629078150000|2021-08-16 01:42:30|3315.45|3306.75|3315.57|3306.87|3315.65|3306.95|3314.83|3306.13|33
1629078160000|2021-08-16 01:42:40|3315.59|3306.89|3314.6|3305.9|3315.59|3306.89|3314.6|3305.9|32
1629078170000|2021-08-16 01:42:50|3314.57|3305.87|3315.66|3306.96|3316.3|3307.6|3314.57|3305.87|34
1629078180000|2021-08-16 01:43:00|3315.74|3307.04|3314.69|3305.99|3316.51|3307.81|3314.6|3305.9|39
1629078190000|2021-08-16 01:43:10|3314.7|3306|3314.73|3306.03|3315.09|3306.39|3314.58|3305.88|34
1629078200000|2021-08-16 01:43:20|3314.71|3306.01|3314.71|3306.01|3315.04|3306.34|3314.56|3305.86|32
1629078210000|2021-08-16 01:43:30|3314.39|3305.69|3314.97|3306.27|3315.37|3306.67|3314.1|3305.4|35
1629078220000|2021-08-16 01:43:40|3314.91|3306.21|3315.02|3306.32|3315.04|3306.34|3314.7|3306|39
1629078230000|2021-08-16 01:43:50|3314.99|3306.29|3314.62|3305.92|3315.11|3306.41|3314.6|3305.9|34
1629078240000|2021-08-16 01:44:00|3314.63|3305.93|3314.42|3305.72|3314.67|3305.97|3314.42|3305.72|24
1629078250000|2021-08-16 01:44:10|3314.41|3305.71|3314.98|3306.28|3315.1|3306.4|3314.41|3305.71|34
1629078260000|2021-08-16 01:44:20|3315|3306.3|3314.53|3305.83|3315.04|3306.34|3314.53|3305.83|29
1629078270000|2021-08-16 01:44:30|3314.54|3305.84|3312.98|3304.28|3314.6|3305.9|3312.92|3304.22|34
1629078280000|2021-08-16 01:44:40|3312.92|3304.22|3313.22|3304.52|3313.26|3304.56|3312.83|3304.13|27
1629078290000|2021-08-16 01:44:50|3313.26|3304.56|3312.71|3304.01|3313.26|3304.56|3312.7|3304|29
1629078300000|2021-08-16 01:45:00|3312.65|3303.95|3313.2|3304.5|3313.3|3304.6|3312.31|3303.61|32
1629078310000|2021-08-16 01:45:10|3313.21|3304.51|3314.08|3305.38|3314.31|3305.61|3313.16|3304.46|37
1629078320000|2021-08-16 01:45:20|3314.1|3305.4|3313.05|3304.35|3314.17|3305.47|3313.05|3304.35|37
1629078330000|2021-08-16 01:45:30|3313.02|3304.32|3313.58|3304.88|3313.63|3304.93|3312.86|3304.16|38
1629078340000|2021-08-16 01:45:40|3313.62|3304.92|3314.63|3305.93|3315.34|3306.64|3313.52|3304.82|36
1629078350000|2021-08-16 01:45:50|3314.53|3305.83|3314.19|3305.49|3314.53|3305.83|3313.67|3304.97|37
1629078360000|2021-08-16 01:46:00|3314.36|3305.66|3314|3305.3|3314.36|3305.66|3313.74|3305.04|33
1629078370000|2021-08-16 01:46:10|3314.01|3305.31|3313.95|3305.25|3314.29|3305.59|3313.88|3305.18|36
1629078380000|2021-08-16 01:46:20|3313.92|3305.22|3312.29|3303.59|3313.92|3305.22|3312.29|3303.59|35
1629078390000|2021-08-16 01:46:30|3312.25|3303.55|3310.51|3301.81|3312.25|3303.55|3310.41|3301.71|34
1629078400000|2021-08-16 01:46:40|3310.36|3301.66|3310.46|3301.76|3310.86|3302.16|3310.31|3301.61|33
1629078410000|2021-08-16 01:46:50|3310.42|3301.72|3309.68|3300.98|3310.72|3302.02|3309.68|3300.98|22
1629078420000|2021-08-16 01:47:00|3309.64|3300.94|3310.24|3301.54|3310.47|3301.77|3309.64|3300.94|33
1629078430000|2021-08-16 01:47:10|3310.26|3301.56|3311.26|3302.56|3311.26|3302.56|3310.15|3301.45|30
1629078440000|2021-08-16 01:47:20|3311.21|3302.51|3311.55|3302.85|3311.96|3303.26|3311.21|3302.51|27
1629078450000|2021-08-16 01:47:30|3311.54|3302.84|3311.17|3302.47|3311.78|3303.08|3311.11|3302.41|33
1629078460000|2021-08-16 01:47:40|3311.09|3302.39|3312.41|3303.71|3312.41|3303.71|3311.09|3302.39|39
1629078470000|2021-08-16 01:47:50|3312.45|3303.75|3312.36|3303.66|3312.64|3303.94|3312.27|3303.57|36
1629078480000|2021-08-16 01:48:00|3312.38|3303.68|3312.49|3303.79|3312.59|3303.89|3312.25|3303.55|28
1629078490000|2021-08-16 01:48:10|3312.51|3303.81|3311.83|3303.13|3312.58|3303.88|3311.64|3302.94|30
1629078500000|2021-08-16 01:48:20|3311.95|3303.25|3311.23|3302.53|3311.99|3303.29|3311.23|3302.53|30
1629078510000|2021-08-16 01:48:30|3311.25|3302.55|3311.29|3302.59|3311.43|3302.73|3311.21|3302.51|15
1629078520000|2021-08-16 01:48:40|3311.32|3302.62|3311.29|3302.59|3311.46|3302.76|3311.29|3302.59|21
1629078530000|2021-08-16 01:48:50|3311.32|3302.62|3311.25|3302.55|3311.35|3302.65|3311.17|3302.47|14
1629078540000|2021-08-16 01:49:00|3311.27|3302.57|3309.28|3300.58|3311.39|3302.69|3309.21|3300.51|36
1629078550000|2021-08-16 01:49:10|3309.27|3300.57|3307.44|3298.74|3309.27|3300.57|3307.42|3298.72|32
1629078560000|2021-08-16 01:49:20|3307.45|3298.75|3307.51|3298.81|3307.99|3299.29|3306.96|3298.26|33
1629078570000|2021-08-16 01:49:30|3307.74|3299.04|3307.05|3298.35|3307.87|3299.17|3307.05|3298.35|30
1629078580000|2021-08-16 01:49:40|3306.99|3298.29|3306.48|3297.78|3307.02|3298.32|3305.94|3297.24|40
1629078590000|2021-08-16 01:49:50|3306.4|3297.7|3307.16|3298.46|3307.29|3298.59|3305.89|3297.19|38
1629078600000|2021-08-16 01:50:00|3307.04|3298.34|3307.73|3299.03|3308.08|3299.38|3307.04|3298.34|39
1629078610000|2021-08-16 01:50:10|3307.8|3299.1|3306.62|3297.92|3307.8|3299.1|3306.62|3297.92|36
1629078620000|2021-08-16 01:50:20|3306.87|3298.17|3306.85|3298.15|3307.18|3298.48|3306.29|3297.59|35
1629078630000|2021-08-16 01:50:30|3306.86|3298.16|3308.41|3299.71|3308.79|3300.09|3306.8|3298.1|36
1629078640000|2021-08-16 01:50:40|3308.49|3299.79|3309.7|3301|3310.38|3301.68|3308.44|3299.74|34
1629078650000|2021-08-16 01:50:50|3309.76|3301.06|3309.68|3300.98|3310.48|3301.78|3309.5|3300.8|31
1629078660000|2021-08-16 01:51:00|3309.82|3301.12|3310.73|3302.03|3311.01|3302.31|3309.71|3301.01|36
1629078670000|2021-08-16 01:51:10|3310.62|3301.92|3310.52|3301.82|3310.75|3302.05|3310.38|3301.68|28
1629078680000|2021-08-16 01:51:20|3310.51|3301.81|3311.37|3302.67|3311.37|3302.67|3310.47|3301.77|33
1629078690000|2021-08-16 01:51:30|3311.33|3302.63|3311.5|3302.8|3311.89|3303.19|3311.29|3302.59|34
1629078700000|2021-08-16 01:51:40|3311.46|3302.76|3310.51|3301.81|3311.95|3303.25|3310.5|3301.8|34
1629078710000|2021-08-16 01:51:50|3310.31|3301.61|3310.74|3302.04|3311.33|3302.63|3310.24|3301.54|38
1629078720000|2021-08-16 01:52:00|3310.75|3302.05|3311.47|3302.77|3311.98|3303.28|3310.68|3301.98|38
1629078730000|2021-08-16 01:52:10|3311.42|3302.72|3311.56|3302.86|3311.6|3302.9|3311.33|3302.63|35
1629078740000|2021-08-16 01:52:20|3311.57|3302.87|3311.44|3302.74|3312.09|3303.39|3311.44|3302.74|27
1629078750000|2021-08-16 01:52:30|3311.46|3302.76|3310.88|3302.18|3311.55|3302.85|3310.74|3302.04|24
1629078760000|2021-08-16 01:52:40|3310.96|3302.26|3311.24|3302.54|3311.24|3302.54|3310.94|3302.24|24
1629078770000|2021-08-16 01:52:50|3311.21|3302.51|3311.18|3302.48|3311.24|3302.54|3311.06|3302.36|21
1629078780000|2021-08-16 01:53:00|3311.17|3302.47|3311.07|3302.37|3311.25|3302.55|3311.05|3302.35|12
1629078790000|2021-08-16 01:53:10|3311.12|3302.42|3310.99|3302.29|3311.12|3302.42|3310.96|3302.26|20
1629078800000|2021-08-16 01:53:20|3310.95|3302.25|3311.3|3302.6|3311.34|3302.64|3310.86|3302.16|28
1629078810000|2021-08-16 01:53:30|3311.32|3302.62|3311.13|3302.43|3311.52|3302.82|3310.87|3302.17|37
1629078820000|2021-08-16 01:53:40|3311.24|3302.54|3311.24|3302.54|3311.54|3302.84|3311.04|3302.34|29
1629078830000|2021-08-16 01:53:50|3311.23|3302.53|3309.64|3300.94|3311.23|3302.53|3309.45|3300.75|35
1629078840000|2021-08-16 01:54:00|3309.78|3301.08|3309.63|3300.93|3311.04|3302.34|3309.63|3300.93|38
1629078850000|2021-08-16 01:54:10|3309.64|3300.94|3310.15|3301.45|3310.15|3301.45|3309.22|3300.52|34
1629078860000|2021-08-16 01:54:20|3310.21|3301.51|3310.36|3301.66|3310.45|3301.75|3309.9|3301.2|35
1629078870000|2021-08-16 01:54:30|3310.44|3301.74|3310.37|3301.67|3310.73|3302.03|3310.15|3301.45|29
1629078880000|2021-08-16 01:54:40|3310.31|3301.61|3309.77|3301.07|3310.73|3302.03|3309.48|3300.78|30
1629078890000|2021-08-16 01:54:50|3309.88|3301.18|3309.35|3300.65|3309.88|3301.18|3309.15|3300.45|32
1629078900000|2021-08-16 01:55:00|3309.16|3300.46|3309.1|3300.4|3309.47|3300.77|3308.98|3300.28|21
1629078910000|2021-08-16 01:55:10|3309.03|3300.33|3309.31|3300.61|3309.31|3300.61|3308.98|3300.28|29
1629078920000|2021-08-16 01:55:20|3309.32|3300.62|3309.5|3300.8|3309.5|3300.8|3309.15|3300.45|15
1629078930000|2021-08-16 01:55:30|3309.46|3300.76|3309.97|3301.27|3309.97|3301.27|3309.46|3300.76|32
1629078940000|2021-08-16 01:55:40|3309.96|3301.26|3310.9|3302.2|3310.9|3302.2|3309.88|3301.18|33
1629078950000|2021-08-16 01:55:50|3310.77|3302.07|3310.82|3302.12|3310.94|3302.24|3310.59|3301.89|33
1629078960000|2021-08-16 01:56:00|3310.83|3302.13|3311.41|3302.71|3311.42|3302.72|3310.83|3302.13|24
1629078970000|2021-08-16 01:56:10|3311.43|3302.73|3311.68|3302.98|3311.72|3303.02|3311.43|3302.73|21
1629078980000|2021-08-16 01:56:20|3311.71|3303.01|3313.24|3304.54|3313.29|3304.59|3311.71|3303.01|30
1629078990000|2021-08-16 01:56:30|3313.3|3304.6|3313.41|3304.71|3313.43|3304.73|3312.84|3304.14|21
1629079000000|2021-08-16 01:56:40|3313.43|3304.73|3313.01|3304.31|3313.47|3304.77|3312.84|3304.14|16
1629079010000|2021-08-16 01:56:50|3313.03|3304.33|3313.57|3304.87|3313.85|3305.15|3313.02|3304.32|30
1629079020000|2021-08-16 01:57:00|3313.56|3304.86|3313.57|3304.87|3313.84|3305.14|3313.45|3304.75|33
1629079030000|2021-08-16 01:57:10|3313.61|3304.91|3313.69|3304.99|3313.74|3305.04|3313.31|3304.61|30
1629079040000|2021-08-16 01:57:20|3313.68|3304.98|3313.67|3304.97|3314.13|3305.43|3313.52|3304.82|35
1629079050000|2021-08-16 01:57:30|3313.73|3305.03|3314.61|3305.91|3314.61|3305.91|3313.73|3305.03|36
1629079060000|2021-08-16 01:57:40|3314.51|3305.81|3314.53|3305.83|3314.56|3305.86|3314.3|3305.6|37
1629079070000|2021-08-16 01:57:50|3314.58|3305.88|3316.25|3307.55|3316.32|3307.62|3314.49|3305.79|35
1629079080000|2021-08-16 01:58:00|3316.24|3307.54|3316.7|3308|3316.94|3308.24|3315.51|3306.81|30
1629079090000|2021-08-16 01:58:10|3316.87|3308.17|3316.78|3308.08|3317.14|3308.44|3316.73|3308.03|34
1629079100000|2021-08-16 01:58:20|3316.75|3308.05|3316.43|3307.73|3317.11|3308.41|3316.43|3307.73|35
1629079110000|2021-08-16 01:58:30|3316.49|3307.79|3315.82|3307.12|3316.54|3307.84|3315.49|3306.79|35
1629079120000|2021-08-16 01:58:40|3315.78|3307.08|3317.26|3308.56|3317.27|3308.57|3315.78|3307.08|39
1629079130000|2021-08-16 01:58:50|3317.21|3308.51|3318.71|3310.01|3318.72|3310.02|3316.75|3308.05|25
1629079140000|2021-08-16 01:59:00|3318.7|3310|3318.77|3310.07|3318.92|3310.22|3318.7|3310|31
1629079150000|2021-08-16 01:59:10|3318.85|3310.15|3318.74|3310.04|3318.85|3310.15|3317.38|3308.68|34
1629079160000|2021-08-16 01:59:20|3318.75|3310.05|3317.25|3308.55|3318.75|3310.05|3317.25|3308.55|29
1629079170000|2021-08-16 01:59:30|3317.28|3308.58|3318|3309.3|3318.72|3310.02|3317.28|3308.58|36
1629079180000|2021-08-16 01:59:40|3317.85|3309.15|3316.95|3308.25|3317.91|3309.21|3316.84|3308.14|32
1629079190000|2021-08-16 01:59:50|3317.02|3308.32|3316.91|3308.21|3317.07|3308.37|3315.94|3307.24|34
1629079200000|2021-08-16 02:00:00|3316.93|3308.23|3319.46|3310.76|3319.68|3310.98|3316.92|3308.22|33
1629079210000|2021-08-16 02:00:10|3319.48|3310.78|3321.04|3312.34|3321.12|3312.42|3319.48|3310.78|35
1629079220000|2021-08-16 02:00:20|3321.03|3312.33|3320.39|3311.69|3321.21|3312.51|3320.39|3311.69|31
1629079230000|2021-08-16 02:00:30|3320.58|3311.88|3320.85|3312.15|3320.91|3312.21|3319.69|3310.99|26
1629079240000|2021-08-16 02:00:40|3321.04|3312.34|3320.78|3312.08|3321.22|3312.52|3320.07|3311.37|32
1629079250000|2021-08-16 02:00:50|3320.75|3312.05|3321.4|3312.7|3321.65|3312.95|3319.94|3311.24|37
1629079260000|2021-08-16 02:01:00|3321.43|3312.73|3321.23|3312.53|3321.53|3312.83|3321.23|3312.53|35
1629079270000|2021-08-16 02:01:10|3321.36|3312.66|3319.06|3310.36|3321.4|3312.7|3318.84|3310.14|40
1629079280000|2021-08-16 02:01:20|3319.02|3310.32|3317.14|3308.44|3319.15|3310.45|3316.73|3308.03|32
1629079290000|2021-08-16 02:01:30|3317.18|3308.48|3318.89|3310.19|3318.89|3310.19|3317.18|3308.48|32
1629079300000|2021-08-16 02:01:40|3318.8|3310.1|3319.46|3310.76|3319.5|3310.8|3318.77|3310.07|32
1629079310000|2021-08-16 02:01:50|3319.45|3310.75|3320.34|3311.64|3320.38|3311.68|3319.23|3310.53|33
1629079320000|2021-08-16 02:02:00|3320.27|3311.57|3320.34|3311.64|3320.82|3312.12|3319.87|3311.17|34
1629079330000|2021-08-16 02:02:10|3320.36|3311.66|3320.46|3311.76|3320.77|3312.07|3320.3|3311.6|26
1629079340000|2021-08-16 02:02:20|3320.5|3311.8|3321.48|3312.78|3321.48|3312.78|3320.48|3311.78|34
1629079350000|2021-08-16 02:02:30|3320.99|3312.29|3321.2|3312.5|3321.36|3312.66|3320.99|3312.29|24
1629079360000|2021-08-16 02:02:40|3321.28|3312.58|3321.78|3313.08|3321.87|3313.17|3321.28|3312.58|21
1629079370000|2021-08-16 02:02:50|3321.79|3313.09|3321.63|3312.93|3321.95|3313.25|3321.55|3312.85|23
1629079380000|2021-08-16 02:03:00|3321.69|3312.99|3321.48|3312.78|3321.8|3313.1|3320.92|3312.22|28
1629079390000|2021-08-16 02:03:10|3321.42|3312.72|3320.97|3312.27|3321.57|3312.87|3320.97|3312.27|30
1629079400000|2021-08-16 02:03:20|3320.9|3312.2|3319.26|3310.56|3321.15|3312.45|3319.26|3310.56|38
1629079410000|2021-08-16 02:03:30|3319.28|3310.58|3319.85|3311.15|3320.84|3312.14|3318.96|3310.26|40
1629079420000|2021-08-16 02:03:40|3319.91|3311.21|3319.79|3311.09|3320.1|3311.4|3319.73|3311.03|34
1629079430000|2021-08-16 02:03:50|3319.8|3311.1|3320.03|3311.33|3320.21|3311.51|3319.8|3311.1|29
1629079440000|2021-08-16 02:04:00|3319.98|3311.28|3320.01|3311.31|3320.31|3311.61|3319.85|3311.15|28
1629079450000|2021-08-16 02:04:10|3320|3311.3|3319.06|3310.36|3320|3311.3|3318.99|3310.29|29
1629079460000|2021-08-16 02:04:20|3318.87|3310.17|3318.27|3309.57|3318.87|3310.17|3318.25|3309.55|10
1629079470000|2021-08-16 02:04:30|3318.31|3309.61|3318.31|3309.61|3318.31|3309.61|3318.31|3309.61|1
1629079480000|2021-08-16 02:04:40|3318.33|3309.63|3317.2|3308.5|3318.33|3309.63|3317.14|3308.44|15
1629079490000|2021-08-16 02:04:50|3317.16|3308.46|3317.07|3308.37|3317.19|3308.49|3317.04|3308.34|20
1629079500000|2021-08-16 02:05:00|3317.09|3308.39|3317.69|3308.99|3317.91|3309.21|3316.88|3308.18|24
1629079510000|2021-08-16 02:05:10|3317.16|3308.46|3318.98|3310.28|3318.98|3310.28|3317.13|3308.43|29
1629079520000|2021-08-16 02:05:20|3318.99|3310.29|3319.87|3311.17|3320.25|3311.55|3318.85|3310.15|33
1629079530000|2021-08-16 02:05:30|3319.95|3311.25|3317.36|3308.66|3320.32|3311.62|3317.36|3308.66|35
1629079540000|2021-08-16 02:05:40|3317.32|3308.62|3317.98|3309.28|3318.76|3310.06|3316.14|3307.44|39
1629079550000|2021-08-16 02:05:50|3318.14|3309.44|3319.36|3310.66|3319.36|3310.66|3318.14|3309.44|35
1629079560000|2021-08-16 02:06:00|3319.21|3310.51|3318.42|3309.72|3320.4|3311.7|3318.42|3309.72|37
1629079570000|2021-08-16 02:06:10|3318.33|3309.63|3316.96|3308.26|3318.33|3309.63|3316.94|3308.24|36
1629079580000|2021-08-16 02:06:20|3316.98|3308.28|3315.35|3306.65|3316.98|3308.28|3315.34|3306.64|22
1629079590000|2021-08-16 02:06:30|3315.41|3306.71|3315.31|3306.61|3315.63|3306.93|3315.31|3306.61|23
1629079600000|2021-08-16 02:06:40|3315.36|3306.66|3315.73|3307.03|3315.88|3307.18|3315.36|3306.66|26
1629079610000|2021-08-16 02:06:50|3315.79|3307.09|3316.04|3307.34|3316.13|3307.43|3315.72|3307.02|18
1629079620000|2021-08-16 02:07:00|3316.1|3307.4|3315.86|3307.16|3316.55|3307.85|3315.73|3307.03|23
1629079630000|2021-08-16 02:07:10|3315.92|3307.22|3317.59|3308.89|3317.59|3308.89|3315.84|3307.14|34
1629079640000|2021-08-16 02:07:20|3317.56|3308.86|3317.32|3308.62|3317.67|3308.97|3317.22|3308.52|34
1629079650000|2021-08-16 02:07:30|3317.35|3308.65|3317.77|3309.07|3317.79|3309.09|3317.35|3308.65|32
1629079660000|2021-08-16 02:07:40|3317.76|3309.06|3318.7|3310|3318.7|3310|3317.61|3308.91|31
1629079670000|2021-08-16 02:07:50|3318.49|3309.79|3317.62|3308.92|3318.58|3309.88|3317.54|3308.84|36
1629079680000|2021-08-16 02:08:00|3317.55|3308.85|3316.16|3307.46|3317.55|3308.85|3316.08|3307.38|37
1629079690000|2021-08-16 02:08:10|3316.26|3307.56|3317.71|3309.01|3318.21|3309.51|3316.26|3307.56|38
1629079700000|2021-08-16 02:08:20|3317.86|3309.16|3318.18|3309.48|3318.68|3309.98|3317.86|3309.16|37
1629079710000|2021-08-16 02:08:30|3318.14|3309.44|3318.07|3309.37|3318.23|3309.53|3317.83|3309.13|32
1629079720000|2021-08-16 02:08:40|3318.06|3309.36|3318.78|3310.08|3318.78|3310.08|3318.02|3309.32|34
1629079730000|2021-08-16 02:08:50|3318.85|3310.15|3318.64|3309.94|3318.86|3310.16|3318.5|3309.8|26
1629079740000|2021-08-16 02:09:00|3318.59|3309.89|3318.51|3309.81|3318.6|3309.9|3316.98|3308.28|34
1629079750000|2021-08-16 02:09:10|3318.55|3309.85|3318.8|3310.1|3319|3310.3|3318.29|3309.59|37
1629079760000|2021-08-16 02:09:20|3318.84|3310.14|3320.29|3311.59|3320.43|3311.73|3318.83|3310.13|37
1629079770000|2021-08-16 02:09:30|3319.75|3311.05|3319.82|3311.12|3320.41|3311.71|3319.66|3310.96|38
1629079780000|2021-08-16 02:09:40|3320.3|3311.6|3319.53|3310.83|3320.59|3311.89|3319.5|3310.8|37
1629079790000|2021-08-16 02:09:50|3319.6|3310.9|3318.99|3310.29|3319.94|3311.24|3318.86|3310.16|31
1629079800000|2021-08-16 02:10:00|3319.15|3310.45|3319|3310.3|3319.5|3310.8|3319|3310.3|37
1629079810000|2021-08-16 02:10:10|3319.15|3310.45|3317.4|3308.7|3319.36|3310.66|3316.99|3308.29|38
1629079820000|2021-08-16 02:10:20|3317.49|3308.79|3317.61|3308.91|3317.86|3309.16|3317.16|3308.46|35
1629079830000|2021-08-16 02:10:30|3317.49|3308.79|3317.1|3308.4|3317.49|3308.79|3316.97|3308.27|32
1629079840000|2021-08-16 02:10:40|3317.11|3308.41|3317.01|3308.31|3317.11|3308.41|3316.77|3308.07|35
1629079850000|2021-08-16 02:10:50|3317.13|3308.43|3317.29|3308.59|3318.96|3310.26|3317.06|3308.36|36
1629079860000|2021-08-16 02:11:00|3317.28|3308.58|3316.95|3308.25|3317.99|3309.29|3316.92|3308.22|40
1629079870000|2021-08-16 02:11:10|3317.21|3308.51|3317.26|3308.56|3317.5|3308.8|3316.96|3308.26|37
1629079880000|2021-08-16 02:11:20|3317.33|3308.63|3317.3|3308.6|3317.4|3308.7|3317.2|3308.5|26
1629079890000|2021-08-16 02:11:30|3317.31|3308.61|3317.31|3308.61|3317.41|3308.71|3317.25|3308.55|35
1629079900000|2021-08-16 02:11:40|3317.38|3308.68|3318.49|3309.79|3318.72|3310.02|3317.28|3308.58|33
1629079910000|2021-08-16 02:11:50|3318.47|3309.77|3317.68|3308.98|3318.56|3309.86|3317.68|3308.98|32
1629079920000|2021-08-16 02:12:00|3317.55|3308.85|3317.57|3308.87|3317.82|3309.12|3317.43|3308.73|32
1629079930000|2021-08-16 02:12:10|3317.54|3308.84|3317.48|3308.78|3317.56|3308.86|3317.35|3308.65|37
1629079940000|2021-08-16 02:12:20|3317.51|3308.81|3317.68|3308.98|3317.81|3309.11|3317.49|3308.79|35
1629079950000|2021-08-16 02:12:30|3317.58|3308.88|3317.04|3308.34|3318.13|3309.43|3317.04|3308.34|36
1629079960000|2021-08-16 02:12:40|3317.06|3308.36|3317.14|3308.44|3317.17|3308.47|3317.03|3308.33|33
1629079970000|2021-08-16 02:12:50|3317.11|3308.41|3317.01|3308.31|3317.12|3308.42|3317.01|3308.31|27
1629079980000|2021-08-16 02:13:00|3316.98|3308.28|3317.03|3308.33|3317.19|3308.49|3316.93|3308.23|37
1629079990000|2021-08-16 02:13:10|3317.04|3308.34|3316.51|3307.81|3317.04|3308.34|3316.51|3307.81|24
1629080000000|2021-08-16 02:13:20|3316.46|3307.76|3316.15|3307.45|3316.54|3307.84|3316.05|3307.35|23
1629080010000|2021-08-16 02:13:30|3316.21|3307.51|3315.68|3306.98|3316.28|3307.58|3315.68|3306.98|26
1629080020000|2021-08-16 02:13:40|3315.77|3307.07|3315.38|3306.68|3315.86|3307.16|3315.32|3306.62|34
1629080030000|2021-08-16 02:13:50|3315.32|3306.62|3314.56|3305.86|3315.43|3306.73|3314.56|3305.86|33
1629080040000|2021-08-16 02:14:00|3314.57|3305.87|3314.98|3306.28|3315.02|3306.32|3314.55|3305.85|27
1629080050000|2021-08-16 02:14:10|3314.99|3306.29|3315.5|3306.8|3315.5|3306.8|3314.44|3305.74|32
1629080060000|2021-08-16 02:14:20|3315.55|3306.85|3316.33|3307.63|3316.71|3308.01|3315.55|3306.85|35
1629080070000|2021-08-16 02:14:30|3316.18|3307.48|3314.46|3305.76|3316.18|3307.48|3314.44|3305.74|33
1629080080000|2021-08-16 02:14:40|3314.47|3305.77|3314.58|3305.88|3314.8|3306.1|3314.47|3305.77|24
1629080090000|2021-08-16 02:14:50|3314.65|3305.95|3314.69|3305.99|3314.72|3306.02|3314.63|3305.93|8
1629080100000|2021-08-16 02:15:00|3314.76|3306.06|3314.41|3305.71|3315.51|3306.81|3314.39|3305.69|31
1629080110000|2021-08-16 02:15:10|3314.36|3305.66|3314.59|3305.89|3314.8|3306.1|3314.36|3305.66|35
1629080120000|2021-08-16 02:15:20|3314.55|3305.85|3314.56|3305.86|3314.7|3306|3314.36|3305.66|35
1629080130000|2021-08-16 02:15:30|3314.5|3305.8|3314.07|3305.37|3314.64|3305.94|3313.95|3305.25|35
1629080140000|2021-08-16 02:15:40|3314.11|3305.41|3314.08|3305.38|3314.22|3305.52|3313.97|3305.27|35
1629080150000|2021-08-16 02:15:50|3314.14|3305.44|3313.67|3304.97|3314.27|3305.57|3313.58|3304.88|36
1629080160000|2021-08-16 02:16:00|3313.71|3305.01|3316.12|3307.42|3316.12|3307.42|3313.66|3304.96|35
1629080170000|2021-08-16 02:16:10|3316.22|3307.52|3316.56|3307.86|3316.89|3308.19|3315.99|3307.29|38
1629080180000|2021-08-16 02:16:20|3316.62|3307.92|3317.53|3308.83|3317.97|3309.27|3316.36|3307.66|38
1629080190000|2021-08-16 02:16:30|3317.58|3308.88|3316.53|3307.83|3317.75|3309.05|3316.37|3307.67|33
1629080200000|2021-08-16 02:16:40|3316.46|3307.76|3316.58|3307.88|3316.81|3308.11|3316.46|3307.76|28
1629080210000|2021-08-16 02:16:50|3316.65|3307.95|3316.79|3308.09|3316.79|3308.09|3316.4|3307.7|36
1629080220000|2021-08-16 02:17:00|3316.68|3307.98|3316.82|3308.12|3316.92|3308.22|3316.54|3307.84|38
1629080230000|2021-08-16 02:17:10|3316.78|3308.08|3316.58|3307.88|3316.87|3308.17|3316.55|3307.85|35
1629080240000|2021-08-16 02:17:20|3316.56|3307.86|3316.65|3307.95|3316.69|3307.99|3316.32|3307.62|36
1629080250000|2021-08-16 02:17:30|3316.56|3307.86|3316.7|3308|3316.79|3308.09|3316.55|3307.85|37
1629080260000|2021-08-16 02:17:40|3316.72|3308.02|3316.73|3308.03|3316.82|3308.12|3316.58|3307.88|32
1629080270000|2021-08-16 02:17:50|3316.17|3307.47|3315.57|3306.87|3316.17|3307.47|3315.48|3306.78|34
1629080280000|2021-08-16 02:18:00|3315.63|3306.93|3314.94|3306.24|3315.77|3307.07|3314.52|3305.82|37
1629080290000|2021-08-16 02:18:10|3314.78|3306.08|3315.02|3306.32|3315.03|3306.33|3314.73|3306.03|36
1629080300000|2021-08-16 02:18:20|3314.94|3306.24|3314.88|3306.18|3315.14|3306.44|3314.76|3306.06|35
1629080310000|2021-08-16 02:18:30|3314.87|3306.17|3314.81|3306.11|3314.96|3306.26|3314.68|3305.98|25
1629080320000|2021-08-16 02:18:40|3314.87|3306.17|3314.88|3306.18|3315.05|3306.35|3314.78|3306.08|33
1629080330000|2021-08-16 02:18:50|3314.87|3306.17|3314.94|3306.24|3315.03|3306.33|3314.86|3306.16|22
1629080340000|2021-08-16 02:19:00|3314.93|3306.23|3314.49|3305.79|3314.93|3306.23|3314.32|3305.62|19
1629080350000|2021-08-16 02:19:10|3314.48|3305.78|3314.44|3305.74|3314.5|3305.8|3314.35|3305.65|16
1629080360000|2021-08-16 02:19:20|3314.32|3305.62|3313.23|3304.53|3314.92|3306.22|3313.23|3304.53|34
1629080370000|2021-08-16 02:19:30|3313.04|3304.34|3312.82|3304.12|3313.23|3304.53|3312.8|3304.1|34
1629080380000|2021-08-16 02:19:40|3312.67|3303.97|3313.05|3304.35|3313.38|3304.68|3312.07|3303.37|36
1629080390000|2021-08-16 02:19:50|3313.09|3304.39|3313.46|3304.76|3313.69|3304.99|3312.45|3303.75|29
1629080400000|2021-08-16 02:20:00|3313.21|3304.51|3313.36|3304.66|3314.11|3305.41|3313.08|3304.38|37
1629080410000|2021-08-16 02:20:10|3313.34|3304.64|3312.95|3304.25|3313.42|3304.72|3312.14|3303.44|33
1629080420000|2021-08-16 02:20:20|3313.08|3304.38|3313.64|3304.94|3313.66|3304.96|3313.08|3304.38|28
1629080430000|2021-08-16 02:20:30|3313.54|3304.84|3313.24|3304.54|3313.54|3304.84|3312.64|3303.94|23
1629080440000|2021-08-16 02:20:40|3313.21|3304.51|3313.11|3304.41|3313.24|3304.54|3313.11|3304.41|34
1629080450000|2021-08-16 02:20:50|3313.2|3304.5|3311.84|3303.14|3313.27|3304.57|3311.84|3303.14|35
1629080460000|2021-08-16 02:21:00|3311.99|3303.29|3312.73|3304.03|3312.77|3304.07|3311.98|3303.28|38
1629080470000|2021-08-16 02:21:10|3312.77|3304.07|3312.38|3303.68|3312.86|3304.16|3312.16|3303.46|36
1629080480000|2021-08-16 02:21:20|3312.43|3303.73|3312.1|3303.4|3312.47|3303.77|3311.73|3303.03|35
1629080490000|2021-08-16 02:21:30|3312.09|3303.39|3311.47|3302.77|3312.09|3303.39|3311.11|3302.41|24
1629080500000|2021-08-16 02:21:40|3311.46|3302.76|3311.23|3302.53|3311.65|3302.95|3311.23|3302.53|16
1629080510000|2021-08-16 02:21:50|3311.46|3302.76|3311.46|3302.76|3311.46|3302.76|3311.44|3302.74|3
1629080520000|2021-08-16 02:22:00|3311.52|3302.82|3311.03|3302.33|3311.94|3303.24|3310.82|3302.12|22
1629080530000|2021-08-16 02:22:10|3311.08|3302.38|3311.03|3302.33|3311.51|3302.81|3310.78|3302.08|23
1629080540000|2021-08-16 02:22:20|3310.83|3302.13|3309.95|3301.25|3311.04|3302.34|3309.91|3301.21|25
1629080550000|2021-08-16 02:22:30|3310.39|3301.69|3312.51|3303.81|3312.63|3303.93|3310.3|3301.6|35
1629080560000|2021-08-16 02:22:40|3312.53|3303.83|3311.79|3303.09|3313|3304.3|3311.63|3302.93|37
1629080570000|2021-08-16 02:22:50|3311.86|3303.16|3310.8|3302.1|3311.89|3303.19|3310.12|3301.42|37
1629080580000|2021-08-16 02:23:00|3310.39|3301.69|3310.42|3301.72|3310.95|3302.25|3310.26|3301.56|35
1629080590000|2021-08-16 02:23:10|3310.35|3301.65|3309.87|3301.17|3310.41|3301.71|3309.83|3301.13|36
1629080600000|2021-08-16 02:23:20|3310.01|3301.31|3309.89|3301.19|3310.33|3301.63|3309.79|3301.09|37
1629080610000|2021-08-16 02:23:30|3310.05|3301.35|3309.35|3300.65|3310.15|3301.45|3309.35|3300.65|32
1629080620000|2021-08-16 02:23:40|3309.33|3300.63|3309.34|3300.64|3309.47|3300.77|3309.15|3300.45|28
1629080630000|2021-08-16 02:23:50|3309.44|3300.74|3310.21|3301.51|3310.37|3301.67|3309.44|3300.74|32
1629080640000|2021-08-16 02:24:00|3310.19|3301.49|3309.16|3300.46|3310.23|3301.53|3309.11|3300.41|32
1629080650000|2021-08-16 02:24:10|3309.18|3300.48|3308.82|3300.12|3309.32|3300.62|3308.82|3300.12|30
1629080660000|2021-08-16 02:24:20|3308.84|3300.14|3309.13|3300.43|3309.23|3300.53|3308.8|3300.1|33
1629080670000|2021-08-16 02:24:30|3309.27|3300.57|3309.24|3300.54|3309.36|3300.66|3309.08|3300.38|35
1629080680000|2021-08-16 02:24:40|3309.14|3300.44|3309.32|3300.62|3309.41|3300.71|3309.01|3300.31|24
1629080690000|2021-08-16 02:24:50|3309.26|3300.56|3309.38|3300.68|3309.49|3300.79|3309.26|3300.56|20
1629080700000|2021-08-16 02:25:00|3309.35|3300.65|3309.49|3300.79|3309.57|3300.87|3309.19|3300.49|27
1629080710000|2021-08-16 02:25:10|3309.66|3300.96|3310.73|3302.03|3310.73|3302.03|3309.64|3300.94|20
1629080720000|2021-08-16 02:25:20|3310.72|3302.02|3310.24|3301.54|3310.89|3302.19|3310.1|3301.4|36
1629080730000|2021-08-16 02:25:30|3310.35|3301.65|3309.51|3300.81|3310.46|3301.76|3309.43|3300.73|35
1629080740000|2021-08-16 02:25:40|3309.41|3300.71|3309.73|3301.03|3309.85|3301.15|3309.35|3300.65|35
1629080750000|2021-08-16 02:25:50|3309.65|3300.95|3309.24|3300.54|3309.71|3301.01|3309.24|3300.54|36
1629080760000|2021-08-16 02:26:00|3309.3|3300.6|3309.75|3301.05|3310.01|3301.31|3309.25|3300.55|23
1629080770000|2021-08-16 02:26:10|3309.6|3300.9|3309.9|3301.2|3309.93|3301.23|3309.52|3300.82|23
1629080780000|2021-08-16 02:26:20|3309.85|3301.15|3309.9|3301.2|3310.04|3301.34|3309.78|3301.08|25
1629080790000|2021-08-16 02:26:30|3309.91|3301.21|3310.07|3301.37|3310.19|3301.49|3309.9|3301.2|24
1629080800000|2021-08-16 02:26:40|3310.11|3301.41|3310.01|3301.31|3311.17|3302.47|3310.01|3301.31|23
1629080810000|2021-08-16 02:26:50|3309.96|3301.26|3309.88|3301.18|3310.22|3301.52|3309.81|3301.11|32
1629080820000|2021-08-16 02:27:00|3309.81|3301.11|3310.46|3301.76|3310.52|3301.82|3309.77|3301.07|32
1629080830000|2021-08-16 02:27:10|3310.47|3301.77|3310.79|3302.09|3310.79|3302.09|3310.46|3301.76|30
1629080840000|2021-08-16 02:27:20|3311.2|3302.5|3311.86|3303.16|3311.86|3303.16|3311.2|3302.5|20
1629080850000|2021-08-16 02:27:30|3311.9|3303.2|3311.81|3303.11|3311.9|3303.2|3311.66|3302.96|21
1629080860000|2021-08-16 02:27:40|3311.86|3303.16|3312.27|3303.57|3312.27|3303.57|3311.75|3303.05|20
1629080870000|2021-08-16 02:27:50|3312.28|3303.58|3312.36|3303.66|3312.6|3303.9|3312.28|3303.58|29
1629080880000|2021-08-16 02:28:00|3312.43|3303.73|3312.35|3303.65|3312.65|3303.95|3312.09|3303.39|15
1629080890000|2021-08-16 02:28:10|3312.09|3303.39|3311.36|3302.66|3312.35|3303.65|3311|3302.3|34
1629080900000|2021-08-16 02:28:20|3311.4|3302.7|3311.63|3302.93|3311.79|3303.09|3311.08|3302.38|38
1629080910000|2021-08-16 02:28:30|3311.34|3302.64|3311.67|3302.97|3311.8|3303.1|3311.16|3302.46|36
1629080920000|2021-08-16 02:28:40|3311.75|3303.05|3311.8|3303.1|3311.84|3303.14|3311.32|3302.62|32
1629080930000|2021-08-16 02:28:50|3311.72|3303.02|3311.72|3303.02|3311.85|3303.15|3311.58|3302.88|32
1629080940000|2021-08-16 02:29:00|3311.81|3303.11|3311.83|3303.13|3312.33|3303.63|3311.29|3302.59|37
1629080950000|2021-08-16 02:29:10|3311.81|3303.11|3311.06|3302.36|3311.81|3303.11|3311.01|3302.31|36
1629080960000|2021-08-16 02:29:20|3311.08|3302.38|3311.53|3302.83|3311.66|3302.96|3311.05|3302.35|35
1629080970000|2021-08-16 02:29:30|3311.12|3302.42|3311.36|3302.66|3311.66|3302.96|3311.09|3302.39|36
1629080980000|2021-08-16 02:29:40|3311.64|3302.94|3310.23|3301.53|3311.64|3302.94|3310.23|3301.53|34
1629080990000|2021-08-16 02:29:50|3310.33|3301.63|3310.6|3301.9|3310.87|3302.17|3310.2|3301.5|36
1629081000000|2021-08-16 02:30:00|3310.48|3301.78|3311.01|3302.31|3311.32|3302.62|3310.39|3301.69|36
1629081010000|2021-08-16 02:30:10|3311.07|3302.37|3312.34|3303.64|3312.68|3303.98|3311.07|3302.37|32
1629081020000|2021-08-16 02:30:20|3312.42|3303.72|3312.79|3304.09|3313.26|3304.56|3312.42|3303.72|29
1629081030000|2021-08-16 02:30:30|3313.23|3304.53|3313.95|3305.25|3313.95|3305.25|3312.35|3303.65|31
1629081040000|2021-08-16 02:30:40|3314.07|3305.37|3314.56|3305.86|3315.09|3306.39|3314.07|3305.37|29
1629081050000|2021-08-16 02:30:50|3314.58|3305.88|3314.91|3306.21|3315.14|3306.44|3314.58|3305.88|31
1629081060000|2021-08-16 02:31:00|3314.93|3306.23|3315.69|3306.99|3315.69|3306.99|3314.93|3306.23|34
1629081070000|2021-08-16 02:31:10|3315.66|3306.96|3316.22|3307.52|3316.31|3307.61|3315.66|3306.96|32
1629081080000|2021-08-16 02:31:20|3316.27|3307.57|3316.17|3307.47|3316.27|3307.57|3316.07|3307.37|34
1629081090000|2021-08-16 02:31:30|3316.14|3307.44|3315.51|3306.81|3316.19|3307.49|3315.51|3306.81|33
1629081100000|2021-08-16 02:31:40|3315.57|3306.87|3316.7|3308|3316.75|3308.05|3315.57|3306.87|29
1629081110000|2021-08-16 02:31:50|3316.93|3308.23|3316.64|3307.94|3317.14|3308.44|3316.64|3307.94|32
1629081120000|2021-08-16 02:32:00|3316.67|3307.97|3316.98|3308.28|3317.45|3308.75|3316.67|3307.97|22
1629081130000|2021-08-16 02:32:10|3316.99|3308.29|3316.59|3307.89|3317.09|3308.39|3316.59|3307.89|23
1629081140000|2021-08-16 02:32:20|3316.62|3307.92|3316.67|3307.97|3316.77|3308.07|3316.62|3307.92|9
1629081150000|2021-08-16 02:32:30|3316.64|3307.94|3316.97|3308.27|3317|3308.3|3316.64|3307.94|20
1629081160000|2021-08-16 02:32:40|3316.93|3308.23|3317.17|3308.47|3317.47|3308.77|3316.35|3307.65|24
1629081170000|2021-08-16 02:32:50|3317.15|3308.45|3317.41|3308.71|3318.73|3310.03|3316.35|3307.65|28
1629081180000|2021-08-16 02:33:00|3318.03|3309.33|3318.56|3309.86|3318.82|3310.12|3317.16|3308.46|18
1629081190000|2021-08-16 02:33:10|3318.62|3309.92|3317.36|3308.66|3318.64|3309.94|3316.97|3308.27|36
1629081200000|2021-08-16 02:33:20|3317.72|3309.02|3317.24|3308.54|3317.94|3309.24|3317.22|3308.52|30
1629081210000|2021-08-16 02:33:30|3317.15|3308.45|3317.3|3308.6|3317.36|3308.66|3317.15|3308.45|27
1629081220000|2021-08-16 02:33:40|3317.31|3308.61|3316.83|3308.13|3317.35|3308.65|3316.76|3308.06|35
1629081230000|2021-08-16 02:33:50|3316.82|3308.12|3316.59|3307.89|3316.85|3308.15|3316.57|3307.87|7
1629081240000|2021-08-16 02:34:00|3316.58|3307.88|3316.49|3307.79|3316.75|3308.05|3316.34|3307.64|21
1629081250000|2021-08-16 02:34:10|3316.44|3307.74|3316.38|3307.68|3316.5|3307.8|3316.34|3307.64|9
1629081260000|2021-08-16 02:34:20|3316.43|3307.73|3316.26|3307.56|3316.44|3307.74|3316.12|3307.42|12
1629081270000|2021-08-16 02:34:30|3316.15|3307.45|3313.56|3304.86|3316.46|3307.76|3313.36|3304.66|36
1629081280000|2021-08-16 02:34:40|3313.05|3304.35|3311.78|3303.08|3313.05|3304.35|3311.25|3302.55|36
1629081290000|2021-08-16 02:34:50|3312.34|3303.64|3311.45|3302.75|3312.34|3303.64|3311.23|3302.53|33
1629081300000|2021-08-16 02:35:00|3311.38|3302.68|3312.59|3303.89|3312.63|3303.93|3311.37|3302.67|24
1629081310000|2021-08-16 02:35:10|3312.66|3303.96|3313.57|3304.87|3313.57|3304.87|3312.47|3303.77|34
1629081320000|2021-08-16 02:35:20|3313.74|3305.04|3313.37|3304.67|3314.14|3305.44|3313.37|3304.67|26
1629081330000|2021-08-16 02:35:30|3313.33|3304.63|3313.31|3304.61|3313.56|3304.86|3313.01|3304.31|29
1629081340000|2021-08-16 02:35:40|3313.22|3304.52|3313.09|3304.39|3313.22|3304.52|3312.81|3304.11|31
1629081350000|2021-08-16 02:35:50|3313.25|3304.55|3315.47|3306.77|3315.57|3306.87|3313.25|3304.55|32
1629081360000|2021-08-16 02:36:00|3314.8|3306.1|3315.33|3306.63|3315.89|3307.19|3314.76|3306.06|38
1629081370000|2021-08-16 02:36:10|3315.62|3306.92|3315.85|3307.15|3316.04|3307.34|3315.03|3306.33|36
1629081380000|2021-08-16 02:36:20|3315.27|3306.57|3315.4|3306.7|3315.85|3307.15|3315.2|3306.5|37
1629081390000|2021-08-16 02:36:30|3315.33|3306.63|3315.65|3306.95|3316.22|3307.52|3315.33|3306.63|36
1629081400000|2021-08-16 02:36:40|3316.32|3307.62|3315.97|3307.27|3316.42|3307.72|3315.66|3306.96|36
1629081410000|2021-08-16 02:36:50|3316.04|3307.34|3317.02|3308.32|3317.19|3308.49|3315.98|3307.28|29
1629081420000|2021-08-16 02:37:00|3317.03|3308.33|3316.46|3307.76|3317.03|3308.33|3316.4|3307.7|34
1629081430000|2021-08-16 02:37:10|3316.38|3307.68|3316.46|3307.76|3316.75|3308.05|3316.36|3307.66|36
1629081440000|2021-08-16 02:37:20|3316.51|3307.81|3316.35|3307.65|3316.62|3307.92|3316.34|3307.64|34
1629081450000|2021-08-16 02:37:30|3316.37|3307.67|3316.38|3307.68|3316.42|3307.72|3316.26|3307.56|15
1629081460000|2021-08-16 02:37:40|3316.4|3307.7|3316.46|3307.76|3316.56|3307.86|3316.35|3307.65|25
1629081470000|2021-08-16 02:37:50|3316.6|3307.9|3316.41|3307.71|3316.89|3308.19|3316.41|3307.71|18
1629081480000|2021-08-16 02:38:00|3316.42|3307.72|3316.39|3307.69|3316.48|3307.78|3316.35|3307.65|30
1629081490000|2021-08-16 02:38:10|3316.35|3307.65|3316.26|3307.56|3316.35|3307.65|3315.65|3306.95|29
1629081500000|2021-08-16 02:38:20|3316.29|3307.59|3315.92|3307.22|3316.5|3307.8|3315.92|3307.22|28
1629081510000|2021-08-16 02:38:30|3315.74|3307.04|3315.77|3307.07|3315.87|3307.17|3315.54|3306.84|30
1629081520000|2021-08-16 02:38:40|3315.87|3307.17|3315.69|3306.99|3315.92|3307.22|3315.61|3306.91|32
1629081530000|2021-08-16 02:38:50|3315.68|3306.98|3314.22|3305.52|3315.89|3307.19|3314.22|3305.52|37
1629081540000|2021-08-16 02:39:00|3314.13|3305.43|3314.28|3305.58|3314.36|3305.66|3313.78|3305.08|34
1629081550000|2021-08-16 02:39:10|3314.29|3305.59|3313.92|3305.22|3314.37|3305.67|3313.92|3305.22|12
1629081560000|2021-08-16 02:39:20|3313.98|3305.28|3313.85|3305.15|3314.26|3305.56|3313.83|3305.13|21
1629081570000|2021-08-16 02:39:30|3313.82|3305.12|3313.86|3305.16|3313.92|3305.22|3313.56|3304.86|25
1629081580000|2021-08-16 02:39:40|3313.95|3305.25|3314.16|3305.46|3314.61|3305.91|3313.95|3305.25|25
1629081590000|2021-08-16 02:39:50|3314.22|3305.52|3314|3305.3|3314.41|3305.71|3314|3305.3|26
1629081600000|2021-08-16 02:40:00|3313.99|3305.29|3314.14|3305.44|3315.04|3306.34|3313.68|3304.98|32
1629081610000|2021-08-16 02:40:10|3313.91|3305.21|3313.97|3305.27|3313.98|3305.28|3313.68|3304.98|35
1629081620000|2021-08-16 02:40:20|3313.99|3305.29|3314.02|3305.32|3314.08|3305.38|3313.87|3305.17|26
1629081630000|2021-08-16 02:40:30|3314.11|3305.41|3314.75|3306.05|3314.87|3306.17|3314.06|3305.36|34
1629081640000|2021-08-16 02:40:40|3314.76|3306.06|3314.85|3306.15|3315.19|3306.49|3314.59|3305.89|37
1629081650000|2021-08-16 02:40:50|3314.84|3306.14|3314.65|3305.95|3314.96|3306.26|3314.65|3305.95|38
1629081660000|2021-08-16 02:41:00|3314.9|3306.2|3314.9|3306.2|3315.01|3306.31|3314.68|3305.98|36
1629081670000|2021-08-16 02:41:10|3314.87|3306.17|3315.31|3306.61|3315.6|3306.9|3314.87|3306.17|32
1629081680000|2021-08-16 02:41:20|3315.57|3306.87|3315.95|3307.25|3315.95|3307.25|3315.13|3306.43|30
1629081690000|2021-08-16 02:41:30|3315.84|3307.14|3315.87|3307.17|3316.52|3307.82|3315.53|3306.83|32
1629081700000|2021-08-16 02:41:40|3315.5|3306.8|3315.64|3306.94|3316.57|3307.87|3315.16|3306.46|31
1629081710000|2021-08-16 02:41:50|3315.46|3306.76|3316.19|3307.49|3316.34|3307.64|3315.43|3306.73|28
1629081720000|2021-08-16 02:42:00|3315.64|3306.94|3316.36|3307.66|3316.56|3307.86|3315.55|3306.85|34
1629081730000|2021-08-16 02:42:10|3316.6|3307.9|3317.16|3308.46|3317.24|3308.54|3316.45|3307.75|30
1629081740000|2021-08-16 02:42:20|3317.22|3308.52|3317.44|3308.74|3317.44|3308.74|3316.72|3308.02|20
1629081750000|2021-08-16 02:42:30|3317.49|3308.79|3317.28|3308.58|3317.49|3308.79|3317.24|3308.54|19
1629081760000|2021-08-16 02:42:40|3317.39|3308.69|3317.59|3308.89|3317.98|3309.28|3317.39|3308.69|13
1629081770000|2021-08-16 02:42:50|3317.6|3308.9|3318.3|3309.6|3318.41|3309.71|3317.6|3308.9|21
1629081780000|2021-08-16 02:43:00|3318.31|3309.61|3317.64|3308.94|3318.31|3309.61|3317.59|3308.89|24
1629081790000|2021-08-16 02:43:10|3317.59|3308.89|3317.21|3308.51|3317.73|3309.03|3316.87|3308.17|31
1629081800000|2021-08-16 02:43:20|3317.23|3308.53|3318.23|3309.53|3318.25|3309.55|3317.21|3308.51|25
1629081810000|2021-08-16 02:43:30|3317.65|3308.95|3317.95|3309.25|3318.37|3309.67|3317.29|3308.59|25
1629081820000|2021-08-16 02:43:40|3317.93|3309.23|3318.22|3309.52|3318.26|3309.56|3317.69|3308.99|25
1629081830000|2021-08-16 02:43:50|3318.24|3309.54|3319.09|3310.39|3319.1|3310.4|3318.22|3309.52|23
1629081840000|2021-08-16 02:44:00|3319.05|3310.35|3319.02|3310.32|3319.25|3310.55|3318.96|3310.26|20
1629081850000|2021-08-16 02:44:10|3319.19|3310.49|3318.68|3309.98|3319.34|3310.64|3318.55|3309.85|29
1629081860000|2021-08-16 02:44:20|3318.65|3309.95|3319.52|3310.82|3319.53|3310.83|3318.65|3309.95|33
1629081870000|2021-08-16 02:44:30|3319.51|3310.81|3321.23|3312.53|3321.25|3312.55|3319.49|3310.79|27
1629081880000|2021-08-16 02:44:40|3321.22|3312.52|3321|3312.3|3321.25|3312.55|3320.78|3312.08|30
1629081890000|2021-08-16 02:44:50|3320.98|3312.28|3321.25|3312.55|3321.35|3312.65|3320.98|3312.28|25
1629081900000|2021-08-16 02:45:00|3321.2|3312.5|3321.49|3312.79|3321.49|3312.79|3321.2|3312.5|21
1629081910000|2021-08-16 02:45:10|3321.64|3312.94|3322.26|3313.56|3322.29|3313.59|3321.64|3312.94|26
1629081920000|2021-08-16 02:45:20|3322.28|3313.58|3324|3315.3|3324|3315.3|3322.2|3313.5|23
1629081930000|2021-08-16 02:45:30|3324.34|3315.64|3325.18|3316.48|3325.77|3317.07|3324.34|3315.64|34
1629081940000|2021-08-16 02:45:40|3325.28|3316.58|3325.7|3317|3325.83|3317.13|3325.15|3316.45|36
1629081950000|2021-08-16 02:45:50|3325.93|3317.23|3326|3317.3|3326.08|3317.38|3325.18|3316.48|38
1629081960000|2021-08-16 02:46:00|3325.95|3317.25|3324.41|3315.71|3326.06|3317.36|3324.41|3315.71|35
1629081970000|2021-08-16 02:46:10|3324.33|3315.63|3324.39|3315.69|3324.41|3315.71|3323.52|3314.82|39
1629081980000|2021-08-16 02:46:20|3324.41|3315.71|3325.67|3316.97|3326.42|3317.72|3324.19|3315.49|37
1629081990000|2021-08-16 02:46:30|3325.42|3316.72|3324.86|3316.16|3325.42|3316.72|3324.31|3315.61|39
1629082000000|2021-08-16 02:46:40|3325.6|3316.9|3323.99|3315.29|3326.27|3317.57|3323.99|3315.29|38
1629082010000|2021-08-16 02:46:50|3324|3315.3|3323.28|3314.58|3324.1|3315.4|3322.72|3314.02|40
1629082020000|2021-08-16 02:47:00|3323.42|3314.72|3323.4|3314.7|3323.62|3314.92|3323.26|3314.56|38
1629082030000|2021-08-16 02:47:10|3323.42|3314.72|3322.09|3313.39|3323.43|3314.73|3321.89|3313.19|40
1629082040000|2021-08-16 02:47:20|3322.05|3313.35|3324.01|3315.31|3324.05|3315.35|3321.54|3312.84|39
1629082050000|2021-08-16 02:47:30|3324.62|3315.92|3324.21|3315.51|3324.62|3315.92|3323.22|3314.52|39
1629082060000|2021-08-16 02:47:40|3324.44|3315.74|3325.76|3317.06|3326.36|3317.66|3324.44|3315.74|40
1629082070000|2021-08-16 02:47:50|3325.73|3317.03|3324.21|3315.51|3325.77|3317.07|3324.21|3315.51|37
1629082080000|2021-08-16 02:48:00|3323.79|3315.09|3326.32|3317.62|3326.32|3317.62|3322.4|3313.7|38
1629082090000|2021-08-16 02:48:10|3325.6|3316.9|3324.76|3316.06|3326.65|3317.95|3324.37|3315.67|36
1629082100000|2021-08-16 02:48:20|3324.73|3316.03|3325.04|3316.34|3325.15|3316.45|3324.32|3315.62|34
1629082110000|2021-08-16 02:48:30|3325.1|3316.4|3324.79|3316.09|3325.1|3316.4|3323.58|3314.88|34
1629082120000|2021-08-16 02:48:40|3324.97|3316.27|3323.15|3314.45|3325.49|3316.79|3323.15|3314.45|34
1629082130000|2021-08-16 02:48:50|3322.78|3314.08|3322.4|3313.7|3322.93|3314.23|3322.11|3313.41|22
1629082140000|2021-08-16 02:49:00|3322.36|3313.66|3322.27|3313.57|3322.83|3314.13|3321.84|3313.14|32
1629082150000|2021-08-16 02:49:10|3322.29|3313.59|3319.07|3310.37|3322.35|3313.65|3319.07|3310.37|37
1629082160000|2021-08-16 02:49:20|3319.28|3310.58|3317.8|3309.1|3319.47|3310.77|3317.8|3309.1|38
1629082170000|2021-08-16 02:49:30|3318.04|3309.34|3317.62|3308.92|3318.39|3309.69|3316.79|3308.09|36
1629082180000|2021-08-16 02:49:40|3317.52|3308.82|3317.86|3309.16|3317.97|3309.27|3317.52|3308.82|27
1629082190000|2021-08-16 02:49:50|3318.06|3309.36|3318.56|3309.86|3319.24|3310.54|3318.05|3309.35|32
1629082200000|2021-08-16 02:50:00|3318.54|3309.84|3318.87|3310.17|3319.66|3310.96|3318.54|3309.84|31
1629082210000|2021-08-16 02:50:10|3318.92|3310.22|3319.32|3310.62|3319.62|3310.92|3318.73|3310.03|30
1629082220000|2021-08-16 02:50:20|3319.29|3310.59|3319.61|3310.91|3319.69|3310.99|3319.1|3310.4|32
1629082230000|2021-08-16 02:50:30|3319.66|3310.96|3319.18|3310.48|3319.68|3310.98|3319.08|3310.38|26
1629082240000|2021-08-16 02:50:40|3319.08|3310.38|3318.97|3310.27|3319.18|3310.48|3318.6|3309.9|38
1629082250000|2021-08-16 02:50:50|3319.07|3310.37|3318.22|3309.52|3319.25|3310.55|3318|3309.3|35
1629082260000|2021-08-16 02:51:00|3318.26|3309.56|3318.61|3309.91|3318.77|3310.07|3317.4|3308.7|38
1629082270000|2021-08-16 02:51:10|3318.69|3309.99|3318.84|3310.14|3319|3310.3|3318.69|3309.99|36
1629082280000|2021-08-16 02:51:20|3318.85|3310.15|3318.14|3309.44|3318.95|3310.25|3318.09|3309.39|31
1629082290000|2021-08-16 02:51:30|3317.99|3309.29|3317.97|3309.27|3318.14|3309.44|3317.75|3309.05|34
1629082300000|2021-08-16 02:51:40|3318.04|3309.34|3316.74|3308.04|3318.17|3309.47|3316.59|3307.89|35
1629082310000|2021-08-16 02:51:50|3316.75|3308.05|3316.11|3307.41|3316.83|3308.13|3316.04|3307.34|19
1629082320000|2021-08-16 02:52:00|3316.26|3307.56|3316.38|3307.68|3316.42|3307.72|3316.25|3307.55|17
1629082330000|2021-08-16 02:52:10|3316.39|3307.69|3316.84|3308.14|3317.47|3308.77|3316.39|3307.69|31
1629082340000|2021-08-16 02:52:20|3316.8|3308.1|3317.42|3308.72|3317.5|3308.8|3316.8|3308.1|21
1629082350000|2021-08-16 02:52:30|3317.43|3308.73|3317.9|3309.2|3318.72|3310.02|3317.35|3308.65|33
1629082360000|2021-08-16 02:52:40|3318.78|3310.08|3319.13|3310.43|3319.34|3310.64|3317.9|3309.2|36
1629082370000|2021-08-16 02:52:50|3319.2|3310.5|3319.28|3310.58|3319.56|3310.86|3318.96|3310.26|27
1629082380000|2021-08-16 02:53:00|3319.31|3310.61|3319.97|3311.27|3320.29|3311.59|3319.31|3310.61|30
1629082390000|2021-08-16 02:53:10|3319.96|3311.26|3319.9|3311.2|3320.18|3311.48|3319.76|3311.06|31
1629082400000|2021-08-16 02:53:20|3319.8|3311.1|3320.02|3311.32|3320.31|3311.61|3319.8|3311.1|31
1629082410000|2021-08-16 02:53:30|3319.89|3311.19|3319.98|3311.28|3320.31|3311.61|3319.71|3311.01|26
1629082420000|2021-08-16 02:53:40|3320.01|3311.31|3320.2|3311.5|3321|3312.3|3319.73|3311.03|23
1629082430000|2021-08-16 02:53:50|3320.22|3311.52|3320.11|3311.41|3320.41|3311.71|3319.95|3311.25|36
1629082440000|2021-08-16 02:54:00|3320.06|3311.36|3320.15|3311.45|3320.58|3311.88|3320.06|3311.36|26
1629082450000|2021-08-16 02:54:10|3320.13|3311.43|3319.98|3311.28|3320.25|3311.55|3319.98|3311.28|29
1629082460000|2021-08-16 02:54:20|3319.97|3311.27|3320.06|3311.36|3320.06|3311.36|3319.91|3311.21|22
1629082470000|2021-08-16 02:54:30|3320.04|3311.34|3320.14|3311.44|3320.16|3311.46|3320.01|3311.31|18
1629082480000|2021-08-16 02:54:40|3320.13|3311.43|3320.15|3311.45|3320.16|3311.46|3319.98|3311.28|25
1629082490000|2021-08-16 02:54:50|3320.16|3311.46|3321.11|3312.41|3321.11|3312.41|3320.06|3311.36|19
1629082500000|2021-08-16 02:55:00|3321.08|3312.38|3320.88|3312.18|3321.4|3312.7|3320.35|3311.65|29
1629082510000|2021-08-16 02:55:10|3320.72|3312.02|3321.36|3312.66|3321.75|3313.05|3319.99|3311.29|33
1629082520000|2021-08-16 02:55:20|3321.35|3312.65|3322.59|3313.89|3322.91|3314.21|3321.14|3312.44|38
1629082530000|2021-08-16 02:55:30|3322.65|3313.95|3322.51|3313.81|3322.86|3314.16|3322.35|3313.65|32
1629082540000|2021-08-16 02:55:40|3322.52|3313.82|3322.46|3313.76|3322.66|3313.96|3322.4|3313.7|34
1629082550000|2021-08-16 02:55:50|3322.53|3313.83|3322.58|3313.88|3322.66|3313.96|3322.3|3313.6|31
1629082560000|2021-08-16 02:56:00|3322.72|3314.02|3323.55|3314.85|3324.35|3315.65|3322.53|3313.83|37
1629082570000|2021-08-16 02:56:10|3323.51|3314.81|3323.49|3314.79|3323.67|3314.97|3323.3|3314.6|26
1629082580000|2021-08-16 02:56:20|3323.47|3314.77|3323.9|3315.2|3324.08|3315.38|3323.45|3314.75|22
1629082590000|2021-08-16 02:56:30|3324.01|3315.31|3324.22|3315.52|3324.23|3315.53|3324.01|3315.31|23
1629082600000|2021-08-16 02:56:40|3324.23|3315.53|3324.02|3315.32|3324.73|3316.03|3323.69|3314.99|26
1629082610000|2021-08-16 02:56:50|3324.23|3315.53|3324.88|3316.18|3324.88|3316.18|3323.99|3315.29|31
1629082620000|2021-08-16 02:57:00|3325.25|3316.55|3325.26|3316.56|3325.39|3316.69|3324.64|3315.94|40
1629082630000|2021-08-16 02:57:10|3325.11|3316.41|3325.2|3316.5|3325.54|3316.84|3324.89|3316.19|37
1629082640000|2021-08-16 02:57:20|3325.16|3316.46|3324.15|3315.45|3325.16|3316.46|3323.97|3315.27|37
1629082650000|2021-08-16 02:57:30|3324.18|3315.48|3323.91|3315.21|3324.29|3315.59|3323.79|3315.09|35
1629082660000|2021-08-16 02:57:40|3323.89|3315.19|3323.18|3314.48|3323.89|3315.19|3322.98|3314.28|37
1629082670000|2021-08-16 02:57:50|3323.1|3314.4|3325.07|3316.37|3325.44|3316.74|3323.1|3314.4|37
1629082680000|2021-08-16 02:58:00|3324.98|3316.28|3325.24|3316.54|3325.7|3317|3324.98|3316.28|36
1629082690000|2021-08-16 02:58:10|3325.33|3316.63|3321.87|3313.17|3325.45|3316.75|3321.87|3313.17|33
1629082700000|2021-08-16 02:58:20|3321.85|3313.15|3321.82|3313.12|3322.22|3313.52|3321.33|3312.63|28
1629082710000|2021-08-16 02:58:30|3321.58|3312.88|3323.85|3315.15|3323.86|3315.16|3321.29|3312.59|37
1629082720000|2021-08-16 02:58:40|3323.39|3314.69|3323.32|3314.62|3323.78|3315.08|3322.77|3314.07|36
1629082730000|2021-08-16 02:58:50|3323.36|3314.66|3323.57|3314.87|3323.68|3314.98|3323.19|3314.49|28
1629082740000|2021-08-16 02:59:00|3323.5|3314.8|3323.54|3314.84|3323.94|3315.24|3323.43|3314.73|35
1629082750000|2021-08-16 02:59:10|3323.52|3314.82|3323.52|3314.82|3324.01|3315.31|3323.27|3314.57|31
1629082760000|2021-08-16 02:59:20|3323.4|3314.7|3323.71|3315.01|3323.71|3315.01|3322.2|3313.5|37
1629082770000|2021-08-16 02:59:30|3323.6|3314.9|3324.68|3315.98|3324.74|3316.04|3323.18|3314.48|35
1629082780000|2021-08-16 02:59:40|3324.66|3315.96|3323.82|3315.12|3324.66|3315.96|3323.47|3314.77|35
1629082790000|2021-08-16 02:59:50|3324.25|3315.55|3324.29|3315.59|3324.9|3316.2|3323.83|3315.13|38
1629082800000|2021-08-16 03:00:00|3324.41|3315.71|3326.52|3317.82|3326.68|3317.98|3324.38|3315.68|38
1629082810000|2021-08-16 03:00:10|3326.63|3317.93|3323.67|3314.97|3326.63|3317.93|3323.48|3314.78|38
1629082820000|2021-08-16 03:00:20|3323.69|3314.99|3322.92|3314.22|3324.51|3315.81|3322.72|3314.02|36
1629082830000|2021-08-16 03:00:30|3322.89|3314.19|3321.57|3312.87|3322.89|3314.19|3321.39|3312.69|27
1629082840000|2021-08-16 03:00:40|3321.54|3312.84|3321.16|3312.46|3321.54|3312.84|3320.74|3312.04|14
1629082850000|2021-08-16 03:00:50|3321.26|3312.56|3321.15|3312.45|3321.67|3312.97|3320.79|3312.09|35
1629082860000|2021-08-16 03:01:00|3321.05|3312.35|3322.05|3313.35|3322.05|3313.35|3320.78|3312.08|29
1629082870000|2021-08-16 03:01:10|3322.06|3313.36|3319.55|3310.85|3322.14|3313.44|3319.51|3310.81|34
1629082880000|2021-08-16 03:01:20|3319.78|3311.08|3319.47|3310.77|3320.01|3311.31|3319.47|3310.77|35
1629082890000|2021-08-16 03:01:30|3319.48|3310.78|3319.46|3310.76|3319.48|3310.78|3318.66|3309.96|39
1629082900000|2021-08-16 03:01:40|3319.67|3310.97|3318.23|3309.53|3319.68|3310.98|3318.23|3309.53|36
1629082910000|2021-08-16 03:01:50|3318.24|3309.54|3318.49|3309.79|3318.49|3309.79|3318.21|3309.51|36
1629082920000|2021-08-16 03:02:00|3318.55|3309.85|3318.82|3310.12|3319.43|3310.73|3318.43|3309.73|37
1629082930000|2021-08-16 03:02:10|3318.78|3310.08|3317.62|3308.92|3318.78|3310.08|3317.53|3308.83|31
1629082940000|2021-08-16 03:02:20|3317.76|3309.06|3317.92|3309.22|3318.72|3310.02|3317.72|3309.02|32
1629082950000|2021-08-16 03:02:30|3317.9|3309.2|3318|3309.3|3318.01|3309.31|3317.84|3309.14|21
1629082960000|2021-08-16 03:02:40|3318.03|3309.33|3318.92|3310.22|3318.92|3310.22|3317.92|3309.22|30
1629082970000|2021-08-16 03:02:50|3318.93|3310.23|3319.5|3310.8|3319.52|3310.82|3318.85|3310.15|32
1629082980000|2021-08-16 03:03:00|3319.53|3310.83|3317.59|3308.89|3319.54|3310.84|3317.59|3308.89|28
1629082990000|2021-08-16 03:03:10|3317.55|3308.85|3316.59|3307.89|3317.55|3308.85|3315.97|3307.27|31
1629083000000|2021-08-16 03:03:20|3316.67|3307.97|3316.85|3308.15|3316.85|3308.15|3316.4|3307.7|28
1629083010000|2021-08-16 03:03:30|3316.65|3307.95|3315.98|3307.28|3316.96|3308.26|3315.98|3307.28|30
1629083020000|2021-08-16 03:03:40|3315.96|3307.26|3314.27|3305.57|3316.2|3307.5|3313.72|3305.02|36
1629083030000|2021-08-16 03:03:50|3314.19|3305.49|3308.98|3300.28|3314.96|3306.26|3308.98|3300.28|39
1629083040000|2021-08-16 03:04:00|3308.85|3300.15|3308.69|3299.99|3308.96|3300.26|3308.15|3299.45|38
1629083050000|2021-08-16 03:04:10|3308.86|3300.16|3312.16|3303.46|3312.5|3303.8|3308.33|3299.63|40
1629083060000|2021-08-16 03:04:20|3312|3303.3|3308.86|3300.16|3312.47|3303.77|3308.48|3299.78|38
1629083070000|2021-08-16 03:04:30|3309.21|3300.51|3309.12|3300.42|3309.56|3300.86|3308.86|3300.16|38
1629083080000|2021-08-16 03:04:40|3309.11|3300.41|3309.19|3300.49|3309.5|3300.8|3308.39|3299.69|39
1629083090000|2021-08-16 03:04:50|3309.18|3300.48|3309.26|3300.56|3309.26|3300.56|3308.52|3299.82|39
1629083100000|2021-08-16 03:05:00|3309.19|3300.49|3310.75|3302.05|3310.79|3302.09|3309.16|3300.46|36
1629083110000|2021-08-16 03:05:10|3310.78|3302.08|3311.52|3302.82|3311.58|3302.88|3310.7|3302|28
1629083120000|2021-08-16 03:05:20|3311.58|3302.88|3311.13|3302.43|3311.63|3302.93|3311.1|3302.4|13
1629083130000|2021-08-16 03:05:30|3311.14|3302.44|3311.67|3302.97|3311.67|3302.97|3311.01|3302.31|18
1629083140000|2021-08-16 03:05:40|3311.65|3302.95|3311.28|3302.58|3311.74|3303.04|3311.28|3302.58|23
1629083150000|2021-08-16 03:05:50|3311.3|3302.6|3311.6|3302.9|3311.6|3302.9|3311.3|3302.6|18
1629083160000|2021-08-16 03:06:00|3311.8|3303.1|3311.12|3302.42|3312.11|3303.41|3310.78|3302.08|27
1629083170000|2021-08-16 03:06:10|3311.15|3302.45|3311.09|3302.39|3311.36|3302.66|3310.88|3302.18|35
1629083180000|2021-08-16 03:06:20|3311.16|3302.46|3311.83|3303.13|3311.96|3303.26|3311.05|3302.35|37
1629083190000|2021-08-16 03:06:30|3311.8|3303.1|3311.39|3302.69|3311.8|3303.1|3310.93|3302.23|35
1629083200000|2021-08-16 03:06:40|3311.36|3302.66|3310.23|3301.53|3311.38|3302.68|3310.02|3301.32|38
1629083210000|2021-08-16 03:06:50|3310.26|3301.56|3311.04|3302.34|3311.49|3302.79|3310.1|3301.4|36
1629083220000|2021-08-16 03:07:00|3311.09|3302.39|3311.03|3302.33|3311.32|3302.62|3310.23|3301.53|36
1629083230000|2021-08-16 03:07:10|3311.26|3302.56|3308.65|3299.95|3311.27|3302.57|3308.2|3299.5|38
1629083240000|2021-08-16 03:07:20|3308.72|3300.02|3309.47|3300.77|3309.67|3300.97|3308.08|3299.38|39
1629083250000|2021-08-16 03:07:30|3309.71|3301.01|3309.12|3300.42|3309.71|3301.01|3308.39|3299.69|35
1629083260000|2021-08-16 03:07:40|3309.13|3300.43|3309.62|3300.92|3309.77|3301.07|3308.92|3300.22|31
1629083270000|2021-08-16 03:07:50|3309.63|3300.93|3310.27|3301.57|3310.38|3301.68|3309.05|3300.35|36
1629083280000|2021-08-16 03:08:00|3310.25|3301.55|3309.35|3300.65|3310.3|3301.6|3309.14|3300.44|38
1629083290000|2021-08-16 03:08:10|3309.36|3300.66|3309.4|3300.7|3309.61|3300.91|3309.21|3300.51|35
1629083300000|2021-08-16 03:08:20|3309.33|3300.63|3309.43|3300.73|3309.53|3300.83|3309.2|3300.5|37
1629083310000|2021-08-16 03:08:30|3309.37|3300.67|3308.14|3299.44|3309.65|3300.95|3308.1|3299.4|35
1629083320000|2021-08-16 03:08:40|3308.22|3299.52|3305.22|3296.52|3309.38|3300.68|3305.22|3296.52|39
1629083330000|2021-08-16 03:08:50|3304.99|3296.29|3303.65|3294.95|3304.99|3296.29|3303.48|3294.78|33
1629083340000|2021-08-16 03:09:00|3303.64|3294.94|3303.75|3295.05|3304.37|3295.67|3303.52|3294.82|33
1629083350000|2021-08-16 03:09:10|3303.79|3295.09|3301.36|3292.66|3303.79|3295.09|3298.72|3290.02|35
1629083360000|2021-08-16 03:09:20|3301.54|3292.84|3301.16|3292.46|3302.49|3293.79|3300.86|3292.16|29
1629083370000|2021-08-16 03:09:30|3301.75|3293.05|3302.04|3293.34|3302.68|3293.98|3301.75|3293.05|36
1629083380000|2021-08-16 03:09:40|3302.15|3293.45|3301.81|3293.11|3302.2|3293.5|3300.84|3292.14|28
1629083390000|2021-08-16 03:09:50|3301.8|3293.1|3300.37|3291.67|3301.85|3293.15|3299.66|3290.96|34
1629083400000|2021-08-16 03:10:00|3300.35|3291.65|3301.96|3293.26|3301.96|3293.26|3300.15|3291.45|31
1629083410000|2021-08-16 03:10:10|3302.21|3293.51|3303.89|3295.19|3304.02|3295.32|3302.21|3293.51|30
1629083420000|2021-08-16 03:10:20|3303.87|3295.17|3302.31|3293.61|3303.94|3295.24|3302.13|3293.43|34
1629083430000|2021-08-16 03:10:30|3302.21|3293.51|3302.54|3293.84|3302.83|3294.13|3301.04|3292.34|37
1629083440000|2021-08-16 03:10:40|3302.6|3293.9|3303.76|3295.06|3303.92|3295.22|3302.59|3293.89|29
1629083450000|2021-08-16 03:10:50|3303.75|3295.05|3303.3|3294.6|3303.75|3295.05|3303.29|3294.59|32
1629083460000|2021-08-16 03:11:00|3303.32|3294.62|3302.54|3293.84|3303.56|3294.86|3302.36|3293.66|34
1629083470000|2021-08-16 03:11:10|3302.58|3293.88|3298.87|3290.17|3302.58|3293.88|3298.29|3289.59|37
1629083480000|2021-08-16 03:11:20|3298.91|3290.21|3301.24|3292.54|3301.29|3292.59|3298.91|3290.21|39
1629083490000|2021-08-16 03:11:30|3301.33|3292.63|3301.49|3292.79|3301.85|3293.15|3301.09|3292.39|31
1629083500000|2021-08-16 03:11:40|3301.46|3292.76|3302.6|3293.9|3302.62|3293.92|3301.46|3292.76|31
1629083510000|2021-08-16 03:11:50|3302.62|3293.92|3302.52|3293.82|3303.31|3294.61|3302.52|3293.82|25
1629083520000|2021-08-16 03:12:00|3302.89|3294.19|3304.46|3295.76|3304.47|3295.77|3302.24|3293.54|34
1629083530000|2021-08-16 03:12:10|3304.47|3295.77|3304.65|3295.95|3307.1|3298.4|3304.32|3295.62|35
1629083540000|2021-08-16 03:12:20|3304.71|3296.01|3307.35|3298.65|3307.6|3298.9|3304.71|3296.01|35
1629083550000|2021-08-16 03:12:30|3307.3|3298.6|3307.1|3298.4|3307.3|3298.6|3304.61|3295.91|38
1629083560000|2021-08-16 03:12:40|3306.89|3298.19|3304.86|3296.16|3307.33|3298.63|3304.65|3295.95|38
1629083570000|2021-08-16 03:12:50|3305|3296.3|3305.15|3296.45|3305.44|3296.74|3304.24|3295.54|37
1629083580000|2021-08-16 03:13:00|3305.16|3296.46|3305.06|3296.36|3305.39|3296.69|3304.71|3296.01|30
1629083590000|2021-08-16 03:13:10|3305.02|3296.32|3304.19|3295.49|3305.02|3296.32|3303.94|3295.24|34
1629083600000|2021-08-16 03:13:20|3304.18|3295.48|3304.29|3295.59|3305.16|3296.46|3304.13|3295.43|33
1629083610000|2021-08-16 03:13:30|3304.32|3295.62|3304.21|3295.51|3305.05|3296.35|3303.7|3295|33
1629083620000|2021-08-16 03:13:40|3304.27|3295.57|3304.3|3295.6|3304.75|3296.05|3304.2|3295.5|26
1629083630000|2021-08-16 03:13:50|3304.29|3295.59|3303.26|3294.56|3304.29|3295.59|3302.92|3294.22|31
1629083640000|2021-08-16 03:14:00|3303.21|3294.51|3303.38|3294.68|3303.89|3295.19|3303.06|3294.36|38
1629083650000|2021-08-16 03:14:10|3303.16|3294.46|3303.23|3294.53|3303.4|3294.7|3303.08|3294.38|36
1629083660000|2021-08-16 03:14:20|3303.26|3294.56|3303.39|3294.69|3303.4|3294.7|3303.04|3294.34|36
1629083670000|2021-08-16 03:14:30|3303.38|3294.68|3303.93|3295.23|3304.05|3295.35|3303.33|3294.63|30
1629083680000|2021-08-16 03:14:40|3304.05|3295.35|3303.4|3294.7|3304.05|3295.35|3303.22|3294.52|31
1629083690000|2021-08-16 03:14:50|3303.42|3294.72|3302.5|3293.8|3303.93|3295.23|3302.31|3293.61|36
1629083700000|2021-08-16 03:15:00|3302.48|3293.78|3301.37|3292.67|3302.5|3293.8|3300.39|3291.69|38
1629083710000|2021-08-16 03:15:10|3301.28|3292.58|3301.26|3292.56|3302.27|3293.57|3301.17|3292.47|38
1629083720000|2021-08-16 03:15:20|3301.27|3292.57|3301.32|3292.62|3301.68|3292.98|3301.23|3292.53|33
1629083730000|2021-08-16 03:15:30|3301.31|3292.61|3301.21|3292.51|3301.99|3293.29|3301.05|3292.35|37
1629083740000|2021-08-16 03:15:40|3301.34|3292.64|3300.94|3292.24|3301.44|3292.74|3300.94|3292.24|37
1629083750000|2021-08-16 03:15:50|3300.89|3292.19|3300.57|3291.87|3300.89|3292.19|3300.57|3291.87|31
1629083760000|2021-08-16 03:16:00|3300.62|3291.92|3301.24|3292.54|3301.36|3292.66|3300.44|3291.74|34
1629083770000|2021-08-16 03:16:10|3301.37|3292.67|3301.38|3292.68|3301.53|3292.83|3301.22|3292.52|29
1629083780000|2021-08-16 03:16:20|3301.26|3292.56|3303.5|3294.8|3303.5|3294.8|3301.26|3292.56|33
1629083790000|2021-08-16 03:16:30|3303.49|3294.79|3303.5|3294.8|3303.86|3295.16|3302.51|3293.81|36
1629083800000|2021-08-16 03:16:40|3303.6|3294.9|3303.82|3295.12|3304.51|3295.81|3303.45|3294.75|38
1629083810000|2021-08-16 03:16:50|3303.85|3295.15|3304.27|3295.57|3304.27|3295.57|3303.59|3294.89|32
1629083820000|2021-08-16 03:17:00|3304.33|3295.63|3304.37|3295.67|3304.4|3295.7|3304.26|3295.56|22
1629083830000|2021-08-16 03:17:10|3304.38|3295.68|3305.41|3296.71|3305.51|3296.81|3304.38|3295.68|35
1629083840000|2021-08-16 03:17:20|3305.39|3296.69|3306.12|3297.42|3306.44|3297.74|3305.39|3296.69|28
1629083850000|2021-08-16 03:17:30|3306.14|3297.44|3306.13|3297.43|3306.33|3297.63|3305.97|3297.27|30
1629083860000|2021-08-16 03:17:40|3306.02|3297.32|3305.97|3297.27|3306.34|3297.64|3305.89|3297.19|15
1629083870000|2021-08-16 03:17:50|3305.98|3297.28|3306.54|3297.84|3307.03|3298.33|3305.86|3297.16|28
1629083880000|2021-08-16 03:18:00|3306.67|3297.97|3306.19|3297.49|3306.67|3297.97|3306.14|3297.44|36
1629083890000|2021-08-16 03:18:10|3306.25|3297.55|3305.77|3297.07|3306.25|3297.55|3305.43|3296.73|38
1629083900000|2021-08-16 03:18:20|3305.76|3297.06|3305.92|3297.22|3305.97|3297.27|3305.74|3297.04|28
1629083910000|2021-08-16 03:18:30|3305.93|3297.23|3305.86|3297.16|3305.94|3297.24|3305.75|3297.05|33
1629083920000|2021-08-16 03:18:40|3305.85|3297.15|3304.14|3295.44|3305.85|3297.15|3303.5|3294.8|34
1629083930000|2021-08-16 03:18:50|3304.11|3295.41|3304.27|3295.57|3304.6|3295.9|3304.06|3295.36|33
1629083940000|2021-08-16 03:19:00|3304.35|3295.65|3304.1|3295.4|3304.6|3295.9|3304.06|3295.36|31
1629083950000|2021-08-16 03:19:10|3304.2|3295.5|3303.98|3295.28|3304.32|3295.62|3303.95|3295.25|25
1629083960000|2021-08-16 03:19:20|3304.01|3295.31|3305.08|3296.38|3305.08|3296.38|3303.82|3295.12|39
1629083970000|2021-08-16 03:19:30|3304.97|3296.27|3305.65|3296.95|3306.52|3297.82|3304.78|3296.08|39
1629083980000|2021-08-16 03:19:40|3305.57|3296.87|3304.91|3296.21|3305.82|3297.12|3304.16|3295.46|40
1629083990000|2021-08-16 03:19:50|3304.8|3296.1|3304.61|3295.91|3304.84|3296.14|3304.52|3295.82|38
1629084000000|2021-08-16 03:20:00|3304.65|3295.95|3303.84|3295.14|3304.68|3295.98|3303.68|3294.98|36
1629084010000|2021-08-16 03:20:10|3303.79|3295.09|3305.12|3296.42|3305.3|3296.6|3303.79|3295.09|18
1629084020000|2021-08-16 03:20:20|3305.14|3296.44|3305.23|3296.53|3305.48|3296.78|3305.13|3296.43|32
1629084030000|2021-08-16 03:20:30|3305.22|3296.52|3305.65|3296.95|3305.94|3297.24|3305.22|3296.52|31
1629084040000|2021-08-16 03:20:40|3305.61|3296.91|3306.25|3297.55|3306.59|3297.89|3305.47|3296.77|35
1629084050000|2021-08-16 03:20:50|3306.27|3297.57|3306.42|3297.72|3306.42|3297.72|3306.07|3297.37|18
1629084060000|2021-08-16 03:21:00|3306.41|3297.71|3306.21|3297.51|3306.41|3297.71|3306|3297.3|30
1629084070000|2021-08-16 03:21:10|3306.01|3297.31|3304.9|3296.2|3307.21|3298.51|3304.9|3296.2|30
1629084080000|2021-08-16 03:21:20|3305.43|3296.73|3305.8|3297.1|3306.43|3297.73|3305.4|3296.7|38
1629084090000|2021-08-16 03:21:30|3305.81|3297.11|3305.87|3297.17|3305.87|3297.17|3304.98|3296.28|37
1629084100000|2021-08-16 03:21:40|3305.4|3296.7|3305.31|3296.61|3306.24|3297.54|3305.2|3296.5|35
1629084110000|2021-08-16 03:21:50|3305.34|3296.64|3305.28|3296.58|3305.69|3296.99|3305.1|3296.4|37
1629084120000|2021-08-16 03:22:00|3305.27|3296.57|3305.43|3296.73|3305.62|3296.92|3305.1|3296.4|23
1629084130000|2021-08-16 03:22:10|3305.17|3296.47|3304.19|3295.49|3305.58|3296.88|3304.19|3295.49|33
1629084140000|2021-08-16 03:22:20|3304.22|3295.52|3304.23|3295.53|3304.38|3295.68|3303.48|3294.78|28
1629084150000|2021-08-16 03:22:30|3304.26|3295.56|3303.88|3295.18|3304.29|3295.59|3303.55|3294.85|35
1629084160000|2021-08-16 03:22:40|3303.82|3295.12|3303.76|3295.06|3303.83|3295.13|3303.59|3294.89|30
1629084170000|2021-08-16 03:22:50|3303.8|3295.1|3303.79|3295.09|3304.03|3295.33|3303.69|3294.99|25
1629084180000|2021-08-16 03:23:00|3303.84|3295.14|3303.66|3294.96|3303.84|3295.14|3303.45|3294.75|28
1629084190000|2021-08-16 03:23:10|3303.67|3294.97|3303.69|3294.99|3303.76|3295.06|3303.66|3294.96|11
1629084200000|2021-08-16 03:23:20|3303.81|3295.11|3303.8|3295.1|3304.1|3295.4|3303.72|3295.02|22
1629084210000|2021-08-16 03:23:30|3303.73|3295.03|3303.88|3295.18|3304.19|3295.49|3303.62|3294.92|31
1629084220000|2021-08-16 03:23:40|3303.89|3295.19|3303.67|3294.97|3304.17|3295.47|3303.6|3294.9|37
1629084230000|2021-08-16 03:23:50|3303.66|3294.96|3304.19|3295.49|3304.22|3295.52|3303.62|3294.92|34
1629084240000|2021-08-16 03:24:00|3304.2|3295.5|3304.21|3295.51|3304.33|3295.63|3303.95|3295.25|30
1629084250000|2021-08-16 03:24:10|3304.22|3295.52|3304.2|3295.5|3304.53|3295.83|3304.04|3295.34|36
1629084260000|2021-08-16 03:24:20|3304.18|3295.48|3304.55|3295.85|3304.55|3295.85|3304.15|3295.45|32
1629084270000|2021-08-16 03:24:30|3304.54|3295.84|3304.24|3295.54|3304.59|3295.89|3303.9|3295.2|36
1629084280000|2021-08-16 03:24:40|3304.3|3295.6|3304.16|3295.46|3304.53|3295.83|3304.11|3295.41|37
1629084290000|2021-08-16 03:24:50|3304.14|3295.44|3303.84|3295.14|3304.24|3295.54|3302.82|3294.12|38
1629084300000|2021-08-16 03:25:00|3303.86|3295.16|3304.07|3295.37|3304.13|3295.43|3303.54|3294.84|35
1629084310000|2021-08-16 03:25:10|3304.03|3295.33|3303.89|3295.19|3304.1|3295.4|3303.43|3294.73|39
1629084320000|2021-08-16 03:25:20|3304.01|3295.31|3303.98|3295.28|3304.23|3295.53|3303.77|3295.07|36
1629084330000|2021-08-16 03:25:30|3303.99|3295.29|3304.36|3295.66|3304.52|3295.82|3303.8|3295.1|38
1629084340000|2021-08-16 03:25:40|3304.42|3295.72|3303.53|3294.83|3304.64|3295.94|3303.53|3294.83|30
1629084350000|2021-08-16 03:25:50|3303.26|3294.56|3303.26|3294.56|3303.64|3294.94|3303.18|3294.48|33
1629084360000|2021-08-16 03:26:00|3303.2|3294.5|3302.6|3293.9|3303.5|3294.8|3302.19|3293.49|28
1629084370000|2021-08-16 03:26:10|3302.53|3293.83|3302.8|3294.1|3302.8|3294.1|3302.25|3293.55|29
1629084380000|2021-08-16 03:26:20|3302.85|3294.15|3302.8|3294.1|3302.85|3294.15|3302.03|3293.33|36
1629084390000|2021-08-16 03:26:30|3302.85|3294.15|3302.33|3293.63|3302.96|3294.26|3302.07|3293.37|36
1629084400000|2021-08-16 03:26:40|3302.32|3293.62|3301.66|3292.96|3302.83|3294.13|3301.6|3292.9|34
1629084410000|2021-08-16 03:26:50|3301.69|3292.99|3300.27|3291.57|3301.69|3292.99|3299.77|3291.07|38
1629084420000|2021-08-16 03:27:00|3300.51|3291.81|3301.07|3292.37|3301.63|3292.93|3300.14|3291.44|37
1629084430000|2021-08-16 03:27:10|3301.02|3292.32|3302.01|3293.31|3302.06|3293.36|3301.02|3292.32|35
1629084440000|2021-08-16 03:27:20|3302.1|3293.4|3302.08|3293.38|3302.1|3293.4|3301.91|3293.21|29
1629084450000|2021-08-16 03:27:30|3302|3293.3|3301.48|3292.78|3302|3293.3|3301.43|3292.73|24
1629084460000|2021-08-16 03:27:40|3301.46|3292.76|3301.59|3292.89|3301.71|3293.01|3301.42|3292.72|30
1629084470000|2021-08-16 03:27:50|3301.55|3292.85|3301.73|3293.03|3301.73|3293.03|3301.49|3292.79|32
1629084480000|2021-08-16 03:28:00|3301.74|3293.04|3301.26|3292.56|3301.75|3293.05|3301.26|3292.56|32
1629084490000|2021-08-16 03:28:10|3301.29|3292.59|3301.01|3292.31|3301.34|3292.64|3300.81|3292.11|24
1629084500000|2021-08-16 03:28:20|3301|3292.3|3299.91|3291.21|3301.18|3292.48|3299.78|3291.08|36
1629084510000|2021-08-16 03:28:30|3299.87|3291.17|3301.34|3292.64|3301.34|3292.64|3299.39|3290.69|38
1629084520000|2021-08-16 03:28:40|3301.31|3292.61|3301.03|3292.33|3301.31|3292.61|3300.99|3292.29|24
1629084530000|2021-08-16 03:28:50|3301.01|3292.31|3299.9|3291.2|3301.03|3292.33|3299.69|3290.99|29
1629084540000|2021-08-16 03:29:00|3299.88|3291.18|3299.52|3290.82|3299.9|3291.2|3299.49|3290.79|18
1629084550000|2021-08-16 03:29:10|3299.36|3290.66|3299.18|3290.48|3299.98|3291.28|3299.08|3290.38|35
1629084560000|2021-08-16 03:29:20|3299.06|3290.36|3299.07|3290.37|3299.19|3290.49|3299.04|3290.34|24
1629084570000|2021-08-16 03:29:30|3299.16|3290.46|3298.72|3290.02|3299.49|3290.79|3298.64|3289.94|34
1629084580000|2021-08-16 03:29:40|3298.74|3290.04|3298.72|3290.02|3298.97|3290.27|3298.62|3289.92|35
1629084590000|2021-08-16 03:29:50|3298.66|3289.96|3296.08|3287.38|3298.85|3290.15|3296.08|3287.38|37
1629084600000|2021-08-16 03:30:00|3295.95|3287.25|3295.83|3287.13|3297.09|3288.39|3295.55|3286.85|40
1629084610000|2021-08-16 03:30:10|3295.89|3287.19|3298.31|3289.61|3298.31|3289.61|3295.78|3287.08|38
1629084620000|2021-08-16 03:30:20|3298.27|3289.57|3300.12|3291.42|3300.44|3291.74|3298.27|3289.57|37
1629084630000|2021-08-16 03:30:30|3300.17|3291.47|3300.15|3291.45|3300.42|3291.72|3299.48|3290.78|34
1629084640000|2021-08-16 03:30:40|3299.9|3291.2|3299.96|3291.26|3300.04|3291.34|3299.17|3290.47|37
1629084650000|2021-08-16 03:30:50|3299.71|3291.01|3298.84|3290.14|3299.71|3291.01|3297.89|3289.19|36
1629084660000|2021-08-16 03:31:00|3298.79|3290.09|3298.37|3289.67|3298.91|3290.21|3297.5|3288.8|36
1629084670000|2021-08-16 03:31:10|3298.45|3289.75|3298.9|3290.2|3299.22|3290.52|3298.45|3289.75|35
1629084680000|2021-08-16 03:31:20|3298.76|3290.06|3298.58|3289.88|3299.32|3290.62|3297.9|3289.2|40
1629084690000|2021-08-16 03:31:30|3298.63|3289.93|3298.9|3290.2|3299.02|3290.32|3298.29|3289.59|36
1629084700000|2021-08-16 03:31:40|3298.86|3290.16|3298.25|3289.55|3298.96|3290.26|3298.25|3289.55|29
1629084710000|2021-08-16 03:31:50|3298.24|3289.54|3297.86|3289.16|3298.69|3289.99|3297.53|3288.83|38
1629084720000|2021-08-16 03:32:00|3297.78|3289.08|3298.41|3289.71|3298.42|3289.72|3297.38|3288.68|39
1629084730000|2021-08-16 03:32:10|3298.22|3289.52|3298.15|3289.45|3298.34|3289.64|3298.11|3289.41|35
1629084740000|2021-08-16 03:32:20|3298.2|3289.5|3298.16|3289.46|3298.51|3289.81|3297.94|3289.24|28
1629084750000|2021-08-16 03:32:30|3298.14|3289.44|3298.04|3289.34|3298.14|3289.44|3298.01|3289.31|10
1629084760000|2021-08-16 03:32:40|3298|3289.3|3297.89|3289.19|3298.04|3289.34|3297.68|3288.98|16
1629084770000|2021-08-16 03:32:50|3297.85|3289.15|3298.03|3289.33|3298.03|3289.33|3297.85|3289.15|6
1629084780000|2021-08-16 03:33:00|3298.08|3289.38|3297.95|3289.25|3298.7|3290|3297.95|3289.25|17
1629084790000|2021-08-16 03:33:10|3298.21|3289.51|3297.82|3289.12|3298.21|3289.51|3297.82|3289.12|17
1629084800000|2021-08-16 03:33:20|3297.83|3289.13|3297.91|3289.21|3297.94|3289.24|3297.61|3288.91|29
1629084810000|2021-08-16 03:33:30|3297.85|3289.15|3297.24|3288.54|3297.9|3289.2|3297.24|3288.54|29
1629084820000|2021-08-16 03:33:40|3297.25|3288.55|3297.13|3288.43|3297.25|3288.55|3296.77|3288.07|38
1629084830000|2021-08-16 03:33:50|3297.16|3288.46|3297.31|3288.61|3297.46|3288.76|3297.06|3288.36|35
1629084840000|2021-08-16 03:34:00|3297.24|3288.54|3296.18|3287.48|3297.32|3288.62|3296.17|3287.47|32
1629084850000|2021-08-16 03:34:10|3296.07|3287.37|3295.71|3287.01|3296.07|3287.37|3295.56|3286.86|30
1629084860000|2021-08-16 03:34:20|3296.03|3287.33|3284.9|3276.2|3296.74|3288.04|3284.9|3276.2|35
1629084870000|2021-08-16 03:34:30|3285.02|3276.32|3285.04|3276.34|3287.19|3278.49|3285.01|3276.31|38
1629084880000|2021-08-16 03:34:40|3284.92|3276.22|3285.71|3277.01|3286.04|3277.34|3284.37|3275.67|37
1629084890000|2021-08-16 03:34:50|3285.79|3277.09|3284.29|3275.59|3285.84|3277.14|3284.29|3275.59|37
1629084900000|2021-08-16 03:35:00|3284.26|3275.56|3279.69|3270.99|3284.26|3275.56|3279.57|3270.87|37
1629084910000|2021-08-16 03:35:10|3279.68|3270.98|3281.34|3272.64|3281.54|3272.84|3279.68|3270.98|35
1629084920000|2021-08-16 03:35:20|3281.52|3272.82|3283.52|3274.82|3283.52|3274.82|3281.4|3272.7|39
1629084930000|2021-08-16 03:35:30|3283.55|3274.85|3285.95|3277.25|3285.95|3277.25|3283.38|3274.68|38
1629084940000|2021-08-16 03:35:40|3286.04|3277.34|3288.21|3279.51|3288.23|3279.53|3285.76|3277.06|39
1629084950000|2021-08-16 03:35:50|3288.1|3279.4|3290.31|3281.61|3290.43|3281.73|3288|3279.3|36
1629084960000|2021-08-16 03:36:00|3290.33|3281.63|3289.97|3281.27|3291.03|3282.33|3289.18|3280.48|37
1629084970000|2021-08-16 03:36:10|3290.08|3281.38|3289.37|3280.67|3290.81|3282.11|3289.37|3280.67|38
1629084980000|2021-08-16 03:36:20|3289.38|3280.68|3290.83|3282.13|3291.44|3282.74|3289.02|3280.32|31
1629084990000|2021-08-16 03:36:30|3290.63|3281.93|3290.37|3281.67|3290.8|3282.1|3289.44|3280.74|36
1629085000000|2021-08-16 03:36:40|3290.36|3281.66|3289.7|3281|3290.36|3281.66|3287.99|3279.29|38
1629085010000|2021-08-16 03:36:50|3289.68|3280.98|3287.21|3278.51|3289.68|3280.98|3287.21|3278.51|36
1629085020000|2021-08-16 03:37:00|3287.22|3278.52|3286.37|3277.67|3287.45|3278.75|3285.96|3277.26|38
1629085030000|2021-08-16 03:37:10|3286.42|3277.72|3287.91|3279.21|3288.05|3279.35|3286.42|3277.72|37
1629085040000|2021-08-16 03:37:20|3287.99|3279.29|3288.96|3280.26|3289.34|3280.64|3287.89|3279.19|36
1629085050000|2021-08-16 03:37:30|3288.84|3280.14|3288.88|3280.18|3289.17|3280.47|3288.45|3279.75|39
1629085060000|2021-08-16 03:37:40|3288.89|3280.19|3289.35|3280.65|3289.36|3280.66|3288.88|3280.18|34
1629085070000|2021-08-16 03:37:50|3289.33|3280.63|3290.23|3281.53|3290.63|3281.93|3289.33|3280.63|35
1629085080000|2021-08-16 03:38:00|3290.13|3281.43|3288.78|3280.08|3290.31|3281.61|3288.72|3280.02|29
1629085090000|2021-08-16 03:38:10|3288.83|3280.13|3287.44|3278.74|3288.99|3280.29|3287.27|3278.57|35
1629085100000|2021-08-16 03:38:20|3287.31|3278.61|3288.14|3279.44|3288.25|3279.55|3287.18|3278.48|33
1629085110000|2021-08-16 03:38:30|3287.47|3278.77|3286.9|3278.2|3287.47|3278.77|3286.7|3278|37
1629085120000|2021-08-16 03:38:40|3286.92|3278.22|3287.43|3278.73|3287.45|3278.75|3286.92|3278.22|20
1629085130000|2021-08-16 03:38:50|3287.51|3278.81|3287|3278.3|3287.51|3278.81|3286.94|3278.24|30
1629085140000|2021-08-16 03:39:00|3287.23|3278.53|3287.34|3278.64|3287.34|3278.64|3287.23|3278.53|8
1629085150000|2021-08-16 03:39:10|3287.32|3278.62|3286.91|3278.21|3287.32|3278.62|3285.28|3276.58|27
1629085160000|2021-08-16 03:39:20|3286.85|3278.15|3287.57|3278.87|3287.84|3279.14|3286.83|3278.13|37
1629085170000|2021-08-16 03:39:30|3287.66|3278.96|3287.78|3279.08|3288.13|3279.43|3287.27|3278.57|29
1629085180000|2021-08-16 03:39:40|3287.81|3279.11|3288.59|3279.89|3288.59|3279.89|3287.76|3279.06|36
1629085190000|2021-08-16 03:39:50|3288.52|3279.82|3288.68|3279.98|3288.7|3280|3288.25|3279.55|31
1629085200000|2021-08-16 03:40:00|3288.55|3279.85|3288.07|3279.37|3288.57|3279.87|3287.77|3279.07|35
1629085210000|2021-08-16 03:40:10|3288.05|3279.35|3288.34|3279.64|3288.34|3279.64|3288.05|3279.35|37
1629085220000|2021-08-16 03:40:20|3288.3|3279.6|3288.87|3280.17|3288.87|3280.17|3288.3|3279.6|37
1629085230000|2021-08-16 03:40:30|3288.64|3279.94|3288.39|3279.69|3288.8|3280.1|3288.27|3279.57|32
1629085240000|2021-08-16 03:40:40|3288.32|3279.62|3287.92|3279.22|3288.68|3279.98|3287.89|3279.19|33
1629085250000|2021-08-16 03:40:50|3287.9|3279.2|3288.38|3279.68|3288.51|3279.81|3287.79|3279.09|34
1629085260000|2021-08-16 03:41:00|3288.48|3279.78|3288.2|3279.5|3288.49|3279.79|3288.08|3279.38|37
1629085270000|2021-08-16 03:41:10|3288.16|3279.46|3287.75|3279.05|3288.16|3279.46|3287.66|3278.96|30
1629085280000|2021-08-16 03:41:20|3287.78|3279.08|3286.4|3277.7|3287.81|3279.11|3285.84|3277.14|37
1629085290000|2021-08-16 03:41:30|3286.19|3277.49|3286.74|3278.04|3286.76|3278.06|3285.87|3277.17|38
1629085300000|2021-08-16 03:41:40|3286.69|3277.99|3287.27|3278.57|3287.44|3278.74|3286.33|3277.63|33
1629085310000|2021-08-16 03:41:50|3287.21|3278.51|3287.56|3278.86|3287.58|3278.88|3287.17|3278.47|34
1629085320000|2021-08-16 03:42:00|3287.49|3278.79|3287.03|3278.33|3287.86|3279.16|3287.03|3278.33|34
1629085330000|2021-08-16 03:42:10|3286.95|3278.25|3286.19|3277.49|3286.95|3278.25|3285.82|3277.12|33
1629085340000|2021-08-16 03:42:20|3286.2|3277.5|3286.32|3277.62|3286.45|3277.75|3286.14|3277.44|34
1629085350000|2021-08-16 03:42:30|3286.33|3277.63|3286.32|3277.62|3286.56|3277.86|3286.27|3277.57|35
1629085360000|2021-08-16 03:42:40|3286.29|3277.59|3286.31|3277.61|3286.43|3277.73|3286.2|3277.5|38
1629085370000|2021-08-16 03:42:50|3286.38|3277.68|3286.44|3277.74|3286.46|3277.76|3286.28|3277.58|24
1629085380000|2021-08-16 03:43:00|3286.38|3277.68|3283.76|3275.06|3286.56|3277.86|3283.1|3274.4|35
1629085390000|2021-08-16 03:43:10|3283.92|3275.22|3283.44|3274.74|3284.1|3275.4|3283.44|3274.74|40
1629085400000|2021-08-16 03:43:20|3283.56|3274.86|3283.48|3274.78|3283.73|3275.03|3283.12|3274.42|37
1629085410000|2021-08-16 03:43:30|3283.45|3274.75|3282.21|3273.51|3283.45|3274.75|3282.21|3273.51|35
1629085420000|2021-08-16 03:43:40|3282.13|3273.43|3280.35|3271.65|3282.13|3273.43|3280.17|3271.47|38
1629085430000|2021-08-16 03:43:50|3280.33|3271.63|3279.83|3271.13|3280.34|3271.64|3279.79|3271.09|32
1629085440000|2021-08-16 03:44:00|3279.86|3271.16|3279.71|3271.01|3279.86|3271.16|3279.48|3270.78|24
1629085450000|2021-08-16 03:44:10|3279.87|3271.17|3279.85|3271.15|3280.17|3271.47|3279.85|3271.15|15
1629085460000|2021-08-16 03:44:20|3279.79|3271.09|3279.91|3271.21|3280.22|3271.52|3279.52|3270.82|25
1629085470000|2021-08-16 03:44:30|3279.86|3271.16|3279.56|3270.86|3279.86|3271.16|3279.15|3270.45|29
1629085480000|2021-08-16 03:44:40|3279.52|3270.82|3278.66|3269.96|3279.58|3270.88|3278.6|3269.9|24
1629085490000|2021-08-16 03:44:50|3278.64|3269.94|3275.16|3266.46|3278.81|3270.11|3274.73|3266.03|30
1629085500000|2021-08-16 03:45:00|3275.22|3266.52|3279.29|3270.59|3279.53|3270.83|3275.22|3266.52|34
1629085510000|2021-08-16 03:45:10|3279.85|3271.15|3281.99|3273.29|3282.05|3273.35|3279.85|3271.15|35
1629085520000|2021-08-16 03:45:20|3281.96|3273.26|3282.67|3273.97|3282.67|3273.97|3281.76|3273.06|28
1629085530000|2021-08-16 03:45:30|3282.69|3273.99|3281.58|3272.88|3283.16|3274.46|3281.44|3272.74|24
1629085540000|2021-08-16 03:45:40|3281.35|3272.65|3280.86|3272.16|3281.35|3272.65|3280.51|3271.81|37
1629085550000|2021-08-16 03:45:50|3280.79|3272.09|3281.03|3272.33|3281.03|3272.33|3280.29|3271.59|31
1629085560000|2021-08-16 03:46:00|3281.11|3272.41|3281.07|3272.37|3281.61|3272.91|3280.59|3271.89|32
1629085570000|2021-08-16 03:46:10|3281.01|3272.31|3280.95|3272.25|3281.02|3272.32|3280.78|3272.08|22
1629085580000|2021-08-16 03:46:20|3280.96|3272.26|3282.21|3273.51|3282.21|3273.51|3280.9|3272.2|24
1629085590000|2021-08-16 03:46:30|3282.17|3273.47|3281.69|3272.99|3282.32|3273.62|3281.26|3272.56|30
1629085600000|2021-08-16 03:46:40|3281.8|3273.1|3281.97|3273.27|3282.2|3273.5|3281.5|3272.8|38
1629085610000|2021-08-16 03:46:50|3281.89|3273.19|3282.24|3273.54|3282.37|3273.67|3281.89|3273.19|21
1629085620000|2021-08-16 03:47:00|3282.25|3273.55|3281.62|3272.92|3282.66|3273.96|3281.57|3272.87|31
1629085630000|2021-08-16 03:47:10|3281.59|3272.89|3281.75|3273.05|3282.49|3273.79|3281.55|3272.85|37
1629085640000|2021-08-16 03:47:20|3281.81|3273.11|3282.03|3273.33|3282.03|3273.33|3281.76|3273.06|32
1629085650000|2021-08-16 03:47:30|3281.9|3273.2|3281.65|3272.95|3282.05|3273.35|3281.5|3272.8|35
1629085660000|2021-08-16 03:47:40|3281.56|3272.86|3281.77|3273.07|3281.8|3273.1|3281.51|3272.81|31
1629085670000|2021-08-16 03:47:50|3281.7|3273|3281.68|3272.98|3281.76|3273.06|3281.53|3272.83|36
1629085680000|2021-08-16 03:48:00|3281.63|3272.93|3281.58|3272.88|3281.81|3273.11|3281.53|3272.83|31
1629085690000|2021-08-16 03:48:10|3281.61|3272.91|3282.4|3273.7|3282.43|3273.73|3281.53|3272.83|37
1629085700000|2021-08-16 03:48:20|3282.41|3273.71|3282.09|3273.39|3282.5|3273.8|3282.01|3273.31|28
1629085710000|2021-08-16 03:48:30|3282.16|3273.46|3282.62|3273.92|3282.62|3273.92|3282.09|3273.39|17
1629085720000|2021-08-16 03:48:40|3282.79|3274.09|3283.18|3274.48|3283.22|3274.52|3282.72|3274.02|16
1629085730000|2021-08-16 03:48:50|3283.21|3274.51|3283|3274.3|3283.27|3274.57|3282.94|3274.24|20
1629085740000|2021-08-16 03:49:00|3282.99|3274.29|3281.6|3272.9|3283|3274.3|3281.6|3272.9|22
1629085750000|2021-08-16 03:49:10|3281.58|3272.88|3281.34|3272.64|3281.73|3273.03|3281.1|3272.4|15
1629085760000|2021-08-16 03:49:20|3281.3|3272.6|3281.81|3273.11|3281.87|3273.17|3281.28|3272.58|23
1629085770000|2021-08-16 03:49:30|3281.92|3273.22|3281.66|3272.96|3282.1|3273.4|3281.46|3272.76|25
1629085780000|2021-08-16 03:49:40|3281.62|3272.92|3281.75|3273.05|3281.88|3273.18|3281.52|3272.82|23
1629085790000|2021-08-16 03:49:50|3281.8|3273.1|3279.34|3270.64|3281.8|3273.1|3279.34|3270.64|26
1629085800000|2021-08-16 03:50:00|3279.35|3270.65|3279.49|3270.79|3279.94|3271.24|3279.34|3270.64|28
1629085810000|2021-08-16 03:50:10|3279.52|3270.82|3279.72|3271.02|3279.87|3271.17|3279.32|3270.62|22
1629085820000|2021-08-16 03:50:20|3279.75|3271.05|3279.34|3270.64|3279.79|3271.09|3279.18|3270.48|29
1629085830000|2021-08-16 03:50:30|3279.65|3270.95|3279.12|3270.42|3279.65|3270.95|3279|3270.3|36
1629085840000|2021-08-16 03:50:40|3279.14|3270.44|3279.73|3271.03|3279.73|3271.03|3279.13|3270.43|32
1629085850000|2021-08-16 03:50:50|3279.84|3271.14|3281.45|3272.75|3281.45|3272.75|3279.74|3271.04|31
1629085860000|2021-08-16 03:51:00|3281.49|3272.79|3282.97|3274.27|3282.98|3274.28|3281.48|3272.78|35
1629085870000|2021-08-16 03:51:10|3282.92|3274.22|3281.5|3272.8|3283.12|3274.42|3281.5|3272.8|35
1629085880000|2021-08-16 03:51:20|3280.76|3272.06|3279.62|3270.92|3281.83|3273.13|3279.49|3270.79|37
1629085890000|2021-08-16 03:51:30|3279.63|3270.93|3279.02|3270.32|3279.77|3271.07|3278.28|3269.58|38
1629085900000|2021-08-16 03:51:40|3278.87|3270.17|3278.81|3270.11|3279.89|3271.19|3278.81|3270.11|40
1629085910000|2021-08-16 03:51:50|3278.92|3270.22|3276.41|3267.71|3279.01|3270.31|3276.41|3267.71|32
1629085920000|2021-08-16 03:52:00|3276.43|3267.73|3275.99|3267.29|3276.43|3267.73|3275.97|3267.27|34
1629085930000|2021-08-16 03:52:10|3275.95|3267.25|3277.94|3269.24|3278.19|3269.49|3275.95|3267.25|36
1629085940000|2021-08-16 03:52:20|3277.5|3268.8|3275.86|3267.16|3277.61|3268.91|3275.69|3266.99|36
1629085950000|2021-08-16 03:52:30|3275.82|3267.12|3274.42|3265.72|3275.86|3267.16|3274.3|3265.6|38
1629085960000|2021-08-16 03:52:40|3274.46|3265.76|3273.33|3264.63|3274.46|3265.76|3273.22|3264.52|33
1629085970000|2021-08-16 03:52:50|3273.35|3264.65|3271.37|3262.67|3273.42|3264.72|3271.37|3262.67|31
1629085980000|2021-08-16 03:53:00|3271.61|3262.91|3272.39|3263.69|3273.56|3264.86|3271.22|3262.52|36
1629085990000|2021-08-16 03:53:10|3272.58|3263.88|3270.79|3262.09|3272.69|3263.99|3270.66|3261.96|35
1629086000000|2021-08-16 03:53:20|3270.83|3262.13|3270.6|3261.9|3271.52|3262.82|3270.6|3261.9|29
1629086010000|2021-08-16 03:53:30|3270.7|3262|3271.78|3263.08|3271.83|3263.13|3270.6|3261.9|36
1629086020000|2021-08-16 03:53:40|3271.77|3263.07|3271.2|3262.5|3271.77|3263.07|3271.13|3262.43|38
1629086030000|2021-08-16 03:53:50|3271.36|3262.66|3271.29|3262.59|3271.37|3262.67|3271.16|3262.46|32
1629086040000|2021-08-16 03:54:00|3271.2|3262.5|3268.46|3259.76|3271.68|3262.98|3268.46|3259.76|35
1629086050000|2021-08-16 03:54:10|3268.38|3259.68|3268.39|3259.69|3268.44|3259.74|3266.14|3257.44|38
1629086060000|2021-08-16 03:54:20|3268.08|3259.38|3266.66|3257.96|3268.08|3259.38|3266.65|3257.95|39
1629086070000|2021-08-16 03:54:30|3266.81|3258.11|3267.26|3258.56|3267.33|3258.63|3266.42|3257.72|34
1629086080000|2021-08-16 03:54:40|3267.25|3258.55|3268.82|3260.12|3269.17|3260.47|3265.68|3256.98|39
1629086090000|2021-08-16 03:54:50|3268.85|3260.15|3267.54|3258.84|3268.87|3260.17|3267.39|3258.69|39
1629086100000|2021-08-16 03:55:00|3267.5|3258.8|3268.51|3259.81|3268.69|3259.99|3267.49|3258.79|35
1629086110000|2021-08-16 03:55:10|3268.53|3259.83|3269.44|3260.74|3269.44|3260.74|3268.53|3259.83|36
1629086120000|2021-08-16 03:55:20|3269.1|3260.4|3270.22|3261.52|3270.28|3261.58|3268.88|3260.18|37
1629086130000|2021-08-16 03:55:30|3269.92|3261.22|3271.3|3262.6|3271.31|3262.61|3269.73|3261.03|34
1629086140000|2021-08-16 03:55:40|3271.31|3262.61|3270.24|3261.54|3271.31|3262.61|3270.24|3261.54|32
1629086150000|2021-08-16 03:55:50|3270.37|3261.67|3270.31|3261.61|3270.5|3261.8|3270.17|3261.47|29
1629086160000|2021-08-16 03:56:00|3270.29|3261.59|3270.31|3261.61|3270.33|3261.63|3270.15|3261.45|23
1629086170000|2021-08-16 03:56:10|3270.29|3261.59|3271.24|3262.54|3271.24|3262.54|3270.27|3261.57|20
1629086180000|2021-08-16 03:56:20|3271.09|3262.39|3271.55|3262.85|3271.64|3262.94|3271.02|3262.32|33
1629086190000|2021-08-16 03:56:30|3271.37|3262.67|3271.54|3262.84|3271.93|3263.23|3271.25|3262.55|38
1629086200000|2021-08-16 03:56:40|3271.37|3262.67|3271.54|3262.84|3271.93|3263.23|3271.37|3262.67|39
1629086210000|2021-08-16 03:56:50|3271.56|3262.86|3271.68|3262.98|3271.71|3263.01|3271.54|3262.84|19
1629086220000|2021-08-16 03:57:00|3271.7|3263|3271.73|3263.03|3271.82|3263.12|3271.61|3262.91|32
1629086230000|2021-08-16 03:57:10|3271.69|3262.99|3270.84|3262.14|3271.69|3262.99|3270.36|3261.66|35
1629086240000|2021-08-16 03:57:20|3270.67|3261.97|3270.6|3261.9|3270.89|3262.19|3270.56|3261.86|27
1629086250000|2021-08-16 03:57:30|3270.65|3261.95|3269.64|3260.94|3270.69|3261.99|3269.51|3260.81|33
1629086260000|2021-08-16 03:57:40|3269.62|3260.92|3269.44|3260.74|3269.8|3261.1|3268.93|3260.23|27
1629086270000|2021-08-16 03:57:50|3269.49|3260.79|3269.62|3260.92|3269.83|3261.13|3269.42|3260.72|35
1629086280000|2021-08-16 03:58:00|3269.63|3260.93|3268.93|3260.23|3269.63|3260.93|3268.56|3259.86|36
1629086290000|2021-08-16 03:58:10|3269|3260.3|3269.73|3261.03|3269.85|3261.15|3268.78|3260.08|37
1629086300000|2021-08-16 03:58:20|3269.8|3261.1|3271.04|3262.34|3271.11|3262.41|3269.8|3261.1|38
1629086310000|2021-08-16 03:58:30|3270.81|3262.11|3271.19|3262.49|3271.68|3262.98|3270.64|3261.94|37
1629086320000|2021-08-16 03:58:40|3271.15|3262.45|3270.83|3262.13|3271.15|3262.45|3270.72|3262.02|32
1629086330000|2021-08-16 03:58:50|3270.79|3262.09|3270.89|3262.19|3271.04|3262.34|3270.71|3262.01|35
1629086340000|2021-08-16 03:59:00|3270.8|3262.1|3271.41|3262.71|3271.6|3262.9|3270.8|3262.1|31
1629086350000|2021-08-16 03:59:10|3271.44|3262.74|3271.21|3262.51|3271.46|3262.76|3271.18|3262.48|31
1629086360000|2021-08-16 03:59:20|3271.22|3262.52|3270.29|3261.59|3271.36|3262.66|3270.29|3261.59|35
1629086370000|2021-08-16 03:59:30|3270.21|3261.51|3268.51|3259.81|3270.27|3261.57|3268.37|3259.67|31
1629086380000|2021-08-16 03:59:40|3268.52|3259.82|3267.52|3258.82|3268.68|3259.98|3267.37|3258.67|32
1629086390000|2021-08-16 03:59:50|3267.69|3258.99|3267.3|3258.6|3268.08|3259.38|3267.3|3258.6|32
1629086400000|2021-08-16 04:00:00|3267.36|3258.66|3270.34|3261.64|3270.34|3261.64|3267.25|3258.55|35
1629086410000|2021-08-16 04:00:10|3270.47|3261.77|3271.66|3262.96|3272.21|3263.51|3270.34|3261.64|32
1629086420000|2021-08-16 04:00:20|3272.43|3263.73|3267.35|3258.65|3272.47|3263.77|3267.32|3258.62|36
1629086430000|2021-08-16 04:00:30|3267.44|3258.74|3268.88|3260.18|3268.88|3260.18|3267.44|3258.74|38
1629086440000|2021-08-16 04:00:40|3268.94|3260.24|3270.63|3261.93|3270.63|3261.93|3268.88|3260.18|36
1629086450000|2021-08-16 04:00:50|3270.65|3261.95|3271.66|3262.96|3271.7|3263|3270.4|3261.7|24
1629086460000|2021-08-16 04:01:00|3271.67|3262.97|3272.65|3263.95|3272.9|3264.2|3271.52|3262.82|35
1629086470000|2021-08-16 04:01:10|3272.64|3263.94|3272.98|3264.28|3273.71|3265.01|3272.62|3263.92|29
1629086480000|2021-08-16 04:01:20|3273.1|3264.4|3273.31|3264.61|3273.31|3264.61|3272.93|3264.23|10
1629086490000|2021-08-16 04:01:30|3273.36|3264.66|3274.82|3266.12|3274.82|3266.12|3273.36|3264.66|28
1629086500000|2021-08-16 04:01:40|3274.86|3266.16|3277.42|3268.72|3277.6|3268.9|3274.86|3266.16|32
1629086510000|2021-08-16 04:01:50|3277.29|3268.59|3276.1|3267.4|3277.74|3269.04|3275.54|3266.84|39
1629086520000|2021-08-16 04:02:00|3275.75|3267.05|3274.48|3265.78|3275.75|3267.05|3274.27|3265.57|33
1629086530000|2021-08-16 04:02:10|3274.72|3266.02|3276.45|3267.75|3276.8|3268.1|3274.4|3265.7|38
1629086540000|2021-08-16 04:02:20|3276.54|3267.84|3276.68|3267.98|3276.76|3268.06|3275.93|3267.23|33
1629086550000|2021-08-16 04:02:30|3276.86|3268.16|3276.62|3267.92|3276.86|3268.16|3276.05|3267.35|34
1629086560000|2021-08-16 04:02:40|3276.87|3268.17|3274.77|3266.07|3276.95|3268.25|3274.77|3266.07|34
1629086570000|2021-08-16 04:02:50|3274.79|3266.09|3276.41|3267.71|3276.66|3267.96|3274.73|3266.03|25
1629086580000|2021-08-16 04:03:00|3276.5|3267.8|3276.71|3268.01|3276.72|3268.02|3276.22|3267.52|29
1629086590000|2021-08-16 04:03:10|3276.84|3268.14|3276.48|3267.78|3276.84|3268.14|3276.31|3267.61|32
1629086600000|2021-08-16 04:03:20|3276.44|3267.74|3275.06|3266.36|3276.73|3268.03|3275.03|3266.33|24
1629086610000|2021-08-16 04:03:30|3275.02|3266.32|3274.88|3266.18|3275.02|3266.32|3274.63|3265.93|10
1629086620000|2021-08-16 04:03:40|3274.76|3266.06|3274.79|3266.09|3274.89|3266.19|3274.63|3265.93|9
1629086630000|2021-08-16 04:03:50|3274.84|3266.14|3274.83|3266.13|3275.63|3266.93|3274.75|3266.05|37
1629086640000|2021-08-16 04:04:00|3275.63|3266.93|3275.41|3266.71|3275.76|3267.06|3274.7|3266|34
1629086650000|2021-08-16 04:04:10|3275.36|3266.66|3275.43|3266.73|3275.49|3266.79|3274.74|3266.04|33
1629086660000|2021-08-16 04:04:20|3275.36|3266.66|3275.02|3266.32|3275.61|3266.91|3274.98|3266.28|31
1629086670000|2021-08-16 04:04:30|3275.09|3266.39|3275.53|3266.83|3275.69|3266.99|3274.64|3265.94|34
1629086680000|2021-08-16 04:04:40|3275.64|3266.94|3275.7|3267|3276.02|3267.32|3275.64|3266.94|35
1629086690000|2021-08-16 04:04:50|3275.5|3266.8|3274.54|3265.84|3275.85|3267.15|3274.39|3265.69|32
1629086700000|2021-08-16 04:05:00|3274.55|3265.85|3275.57|3266.87|3275.81|3267.11|3274.36|3265.66|31
1629086710000|2021-08-16 04:05:10|3275.47|3266.77|3275.35|3266.65|3276|3267.3|3275.29|3266.59|31
1629086720000|2021-08-16 04:05:20|3275.29|3266.59|3274.33|3265.63|3275.74|3267.04|3274.33|3265.63|37
1629086730000|2021-08-16 04:05:30|3274.27|3265.57|3275.32|3266.62|3275.7|3267|3274.12|3265.42|33
1629086740000|2021-08-16 04:05:40|3275.25|3266.55|3275.69|3266.99|3275.97|3267.27|3274.85|3266.15|30
1629086750000|2021-08-16 04:05:50|3275.66|3266.96|3275.5|3266.8|3276.13|3267.43|3274.99|3266.29|37
1629086760000|2021-08-16 04:06:00|3275.67|3266.97|3276.26|3267.56|3276.26|3267.56|3275.58|3266.88|36
1629086770000|2021-08-16 04:06:10|3276.25|3267.55|3276.29|3267.59|3276.63|3267.93|3275.75|3267.05|33
1629086780000|2021-08-16 04:06:20|3276.06|3267.36|3276.06|3267.36|3276.59|3267.89|3275.7|3267|35
1629086790000|2021-08-16 04:06:30|3276.34|3267.64|3276.96|3268.26|3276.96|3268.26|3276.14|3267.44|35
1629086800000|2021-08-16 04:06:40|3277.33|3268.63|3277.55|3268.85|3278|3269.3|3276.99|3268.29|39
1629086810000|2021-08-16 04:06:50|3277.53|3268.83|3278.36|3269.66|3278.36|3269.66|3277.45|3268.75|27
1629086820000|2021-08-16 04:07:00|3278.32|3269.62|3279.67|3270.97|3279.67|3270.97|3278.15|3269.45|18
1629086830000|2021-08-16 04:07:10|3279.63|3270.93|3279.24|3270.54|3279.63|3270.93|3279.15|3270.45|21
1629086840000|2021-08-16 04:07:20|3279.21|3270.51|3278.06|3269.36|3279.21|3270.51|3277.63|3268.93|24
1629086850000|2021-08-16 04:07:30|3278.1|3269.4|3278.51|3269.81|3278.51|3269.81|3277.99|3269.29|20
1629086860000|2021-08-16 04:07:40|3278.47|3269.77|3278.6|3269.9|3279.33|3270.63|3278.35|3269.65|33
1629086870000|2021-08-16 04:07:50|3278.65|3269.95|3279.73|3271.03|3279.79|3271.09|3278.56|3269.86|39
1629086880000|2021-08-16 04:08:00|3279.79|3271.09|3279.85|3271.15|3279.88|3271.18|3279.49|3270.79|35
1629086890000|2021-08-16 04:08:10|3279.8|3271.1|3279.83|3271.13|3280.21|3271.51|3279.41|3270.71|35
1629086900000|2021-08-16 04:08:20|3279.65|3270.95|3279.43|3270.73|3280.11|3271.41|3279.43|3270.73|30
1629086910000|2021-08-16 04:08:30|3279.65|3270.95|3279.54|3270.84|3279.65|3270.95|3278.86|3270.16|21
1629086920000|2021-08-16 04:08:40|3279.52|3270.82|3279.44|3270.74|3279.62|3270.92|3278.86|3270.16|24
1629086930000|2021-08-16 04:08:50|3279.46|3270.76|3278.45|3269.75|3279.47|3270.77|3278.45|3269.75|22
1629086940000|2021-08-16 04:09:00|3278.42|3269.72|3278.49|3269.79|3278.69|3269.99|3278.33|3269.63|15
1629086950000|2021-08-16 04:09:10|3278.43|3269.73|3278.31|3269.61|3278.54|3269.84|3278.31|3269.61|15
1629086960000|2021-08-16 04:09:20|3278.29|3269.59|3277.84|3269.14|3278.5|3269.8|3277.47|3268.77|30
1629086970000|2021-08-16 04:09:30|3278|3269.3|3277.7|3269|3278.31|3269.61|3277.52|3268.82|36
1629086980000|2021-08-16 04:09:40|3277.93|3269.23|3276.4|3267.7|3277.93|3269.23|3276.24|3267.54|39
1629086990000|2021-08-16 04:09:50|3276.37|3267.67|3276.44|3267.74|3276.45|3267.75|3276.08|3267.38|35
1629087000000|2021-08-16 04:10:00|3276.4|3267.7|3277.42|3268.72|3277.42|3268.72|3276.34|3267.64|38
1629087010000|2021-08-16 04:10:10|3277.46|3268.76|3277.18|3268.48|3277.57|3268.87|3276.92|3268.22|26
1629087020000|2021-08-16 04:10:20|3277.25|3268.55|3277.23|3268.53|3277.4|3268.7|3277.16|3268.46|15
1629087030000|2021-08-16 04:10:30|3277.19|3268.49|3277.17|3268.47|3277.19|3268.49|3277.05|3268.35|14
1629087040000|2021-08-16 04:10:40|3277.39|3268.69|3276.64|3267.94|3277.44|3268.74|3276.64|3267.94|23
1629087050000|2021-08-16 04:10:50|3276.54|3267.84|3276.31|3267.61|3276.76|3268.06|3276.31|3267.61|34
1629087060000|2021-08-16 04:11:00|3276.33|3267.63|3276.54|3267.84|3276.61|3267.91|3276.3|3267.6|32
1629087070000|2021-08-16 04:11:10|3276.51|3267.81|3274.51|3265.81|3276.57|3267.87|3274.51|3265.81|27
1629087080000|2021-08-16 04:11:20|3274.43|3265.73|3274.36|3265.66|3274.65|3265.95|3274.29|3265.59|33
1629087090000|2021-08-16 04:11:30|3274.37|3265.67|3274.36|3265.66|3274.51|3265.81|3274.34|3265.64|33
1629087100000|2021-08-16 04:11:40|3274.35|3265.65|3274.21|3265.51|3274.42|3265.72|3274.13|3265.43|31
1629087110000|2021-08-16 04:11:50|3274.24|3265.54|3273.29|3264.59|3274.83|3266.13|3273.29|3264.59|36
1629087120000|2021-08-16 04:12:00|3273.08|3264.38|3270.31|3261.61|3273.17|3264.47|3270.28|3261.58|36
1629087130000|2021-08-16 04:12:10|3270.36|3261.66|3270|3261.3|3271.1|3262.4|3269.97|3261.27|37
1629087140000|2021-08-16 04:12:20|3269.97|3261.27|3269.57|3260.87|3269.97|3261.27|3268.42|3259.72|35
1629087150000|2021-08-16 04:12:30|3269.6|3260.9|3265.33|3256.63|3269.86|3261.16|3265.02|3256.32|38
1629087160000|2021-08-16 04:12:40|3265.1|3256.4|3264.8|3256.1|3265.56|3256.86|3264.6|3255.9|31
1629087170000|2021-08-16 04:12:50|3264.62|3255.92|3264.73|3256.03|3264.84|3256.14|3264.61|3255.91|26
1629087180000|2021-08-16 04:13:00|3264.74|3256.04|3264.98|3256.28|3265.12|3256.42|3264.74|3256.04|18
1629087190000|2021-08-16 04:13:10|3265.33|3256.63|3264.69|3255.99|3265.72|3257.02|3264.67|3255.97|32
1629087200000|2021-08-16 04:13:20|3264.62|3255.92|3265.68|3256.98|3265.68|3256.98|3264.5|3255.8|34
1629087210000|2021-08-16 04:13:30|3266.02|3257.32|3265.98|3257.28|3266.2|3257.5|3265.5|3256.8|27
1629087220000|2021-08-16 04:13:40|3265.96|3257.26|3265.25|3256.55|3265.96|3257.26|3265.09|3256.39|38
1629087230000|2021-08-16 04:13:50|3264.85|3256.15|3267.73|3259.03|3267.74|3259.04|3264.82|3256.12|38
1629087240000|2021-08-16 04:14:00|3267.96|3259.26|3270.27|3261.57|3270.55|3261.85|3267.96|3259.26|37
1629087250000|2021-08-16 04:14:10|3270.2|3261.5|3270.24|3261.54|3271.2|3262.5|3269.99|3261.29|36
1629087260000|2021-08-16 04:14:20|3270.08|3261.38|3270.37|3261.67|3272.01|3263.31|3270.08|3261.38|36
1629087270000|2021-08-16 04:14:30|3269.78|3261.08|3268.13|3259.43|3270.04|3261.34|3268.13|3259.43|34
1629087280000|2021-08-16 04:14:40|3267.93|3259.23|3267.05|3258.35|3267.93|3259.23|3266.87|3258.17|38
1629087290000|2021-08-16 04:14:50|3267.15|3258.45|3267.45|3258.75|3268.45|3259.75|3266.97|3258.27|38
1629087300000|2021-08-16 04:15:00|3267.47|3258.77|3267.76|3259.06|3267.86|3259.16|3267.4|3258.7|34
1629087310000|2021-08-16 04:15:10|3267.72|3259.02|3269.18|3260.48|3269.18|3260.48|3267.65|3258.95|32
1629087320000|2021-08-16 04:15:20|3269.24|3260.54|3271.31|3262.61|3271.43|3262.73|3269.2|3260.5|36
1629087330000|2021-08-16 04:15:30|3271.36|3262.66|3271.68|3262.98|3272.23|3263.53|3270.86|3262.16|36
1629087340000|2021-08-16 04:15:40|3271.71|3263.01|3271.22|3262.52|3272.06|3263.36|3270.83|3262.13|37
1629087350000|2021-08-16 04:15:50|3271.47|3262.77|3272.24|3263.54|3272.33|3263.63|3271.4|3262.7|34
1629087360000|2021-08-16 04:16:00|3271.73|3263.03|3272.36|3263.66|3272.61|3263.91|3271.73|3263.03|37
1629087370000|2021-08-16 04:16:10|3272.1|3263.4|3271.71|3263.01|3272.95|3264.25|3271.06|3262.36|37
1629087380000|2021-08-16 04:16:20|3271.4|3262.7|3273.97|3265.27|3274.18|3265.48|3271.4|3262.7|36
1629087390000|2021-08-16 04:16:30|3273.75|3265.05|3273.79|3265.09|3273.87|3265.17|3273.48|3264.78|25
1629087400000|2021-08-16 04:16:40|3273.77|3265.07|3273.85|3265.15|3273.95|3265.25|3273.52|3264.82|25
1629087410000|2021-08-16 04:16:50|3273.87|3265.17|3274.62|3265.92|3274.66|3265.96|3273.7|3265|25
1629087420000|2021-08-16 04:17:00|3274.83|3266.13|3274.78|3266.08|3274.91|3266.21|3274.3|3265.6|33
1629087430000|2021-08-16 04:17:10|3274.82|3266.12|3277.56|3268.86|3277.99|3269.29|3274.82|3266.12|34
1629087440000|2021-08-16 04:17:20|3277.78|3269.08|3277.58|3268.88|3277.9|3269.2|3277.39|3268.69|22
1629087450000|2021-08-16 04:17:30|3277.76|3269.06|3278.95|3270.25|3279.09|3270.39|3277.76|3269.06|30
1629087460000|2021-08-16 04:17:40|3279.07|3270.37|3278.95|3270.25|3279.34|3270.64|3278.71|3270.01|35
1629087470000|2021-08-16 04:17:50|3278.97|3270.27|3278.99|3270.29|3279.28|3270.58|3278.68|3269.98|32
1629087480000|2021-08-16 04:18:00|3278.9|3270.2|3278.89|3270.19|3279.17|3270.47|3278.68|3269.98|34
1629087490000|2021-08-16 04:18:10|3278.86|3270.16|3279.24|3270.54|3279.28|3270.58|3278.75|3270.05|32
1629087500000|2021-08-16 04:18:20|3279.23|3270.53|3278.75|3270.05|3279.23|3270.53|3278.65|3269.95|36
1629087510000|2021-08-16 04:18:30|3278.87|3270.17|3279.16|3270.46|3279.28|3270.58|3278.61|3269.91|30
1629087520000|2021-08-16 04:18:40|3279.24|3270.54|3279.77|3271.07|3279.96|3271.26|3279.24|3270.54|35
1629087530000|2021-08-16 04:18:50|3279.75|3271.05|3280.44|3271.74|3280.47|3271.77|3279.66|3270.96|32
1629087540000|2021-08-16 04:19:00|3280.48|3271.78|3280.97|3272.27|3280.99|3272.29|3280.11|3271.41|29
1629087550000|2021-08-16 04:19:10|3281.08|3272.38|3281.94|3273.24|3282.17|3273.47|3280.96|3272.26|38
1629087560000|2021-08-16 04:19:20|3281.96|3273.26|3281.91|3273.21|3282.23|3273.53|3281.48|3272.78|34
1629087570000|2021-08-16 04:19:30|3281.84|3273.14|3281.53|3272.83|3282.5|3273.8|3280.88|3272.18|37
1629087580000|2021-08-16 04:19:40|3281.42|3272.72|3281.52|3272.82|3282.02|3273.32|3281.22|3272.52|30
1629087590000|2021-08-16 04:19:50|3282.03|3273.33|3281.65|3272.95|3282.06|3273.36|3281.26|3272.56|29
1629087600000|2021-08-16 04:20:00|3281.46|3272.76|3282.12|3273.42|3282.46|3273.76|3281.33|3272.63|30
1629087610000|2021-08-16 04:20:10|3282.11|3273.41|3282.31|3273.61|3282.31|3273.61|3281.71|3273.01|32
1629087620000|2021-08-16 04:20:20|3282.18|3273.48|3282.62|3273.92|3282.71|3274.01|3282.18|3273.48|36
1629087630000|2021-08-16 04:20:30|3282.58|3273.88|3283.8|3275.1|3283.8|3275.1|3282.5|3273.8|37
1629087640000|2021-08-16 04:20:40|3284.56|3275.86|3283.94|3275.24|3285.6|3276.9|3283.63|3274.93|38
1629087650000|2021-08-16 04:20:50|3283.98|3275.28|3284.25|3275.55|3284.38|3275.68|3283.78|3275.08|34
1629087660000|2021-08-16 04:21:00|3284.23|3275.53|3284.07|3275.37|3284.76|3276.06|3284.07|3275.37|35
1629087670000|2021-08-16 04:21:10|3284.71|3276.01|3284.09|3275.39|3284.78|3276.08|3284.07|3275.37|29
1629087680000|2021-08-16 04:21:20|3284.15|3275.45|3282.69|3273.99|3284.15|3275.45|3282.69|3273.99|27
1629087690000|2021-08-16 04:21:30|3282.34|3273.64|3283.42|3274.72|3283.58|3274.88|3282.25|3273.55|30
1629087700000|2021-08-16 04:21:40|3283.47|3274.77|3282.83|3274.13|3283.47|3274.77|3282.73|3274.03|34
1629087710000|2021-08-16 04:21:50|3282.8|3274.1|3283.48|3274.78|3284.17|3275.47|3282.8|3274.1|29
1629087720000|2021-08-16 04:22:00|3283.37|3274.67|3282.18|3273.48|3283.37|3274.67|3282.11|3273.41|13
1629087730000|2021-08-16 04:22:10|3282.19|3273.49|3281.67|3272.97|3282.19|3273.49|3281.62|3272.92|28
1629087740000|2021-08-16 04:22:20|3281.6|3272.9|3281.92|3273.22|3282.24|3273.54|3281.6|3272.9|31
1629087750000|2021-08-16 04:22:30|3281.91|3273.21|3282.34|3273.64|3282.39|3273.69|3281.8|3273.1|28
1629087760000|2021-08-16 04:22:40|3282.33|3273.63|3282.44|3273.74|3282.96|3274.26|3281.8|3273.1|38
1629087770000|2021-08-16 04:22:50|3282.7|3274|3282.1|3273.4|3282.9|3274.2|3281.91|3273.21|32
1629087780000|2021-08-16 04:23:00|3282.16|3273.46|3283.59|3274.89|3283.59|3274.89|3282.06|3273.36|35
1629087790000|2021-08-16 04:23:10|3283.5|3274.8|3283.41|3274.71|3284.09|3275.39|3282.9|3274.2|38
1629087800000|2021-08-16 04:23:20|3283.21|3274.51|3283.81|3275.11|3284.1|3275.4|3283.21|3274.51|27
1629087810000|2021-08-16 04:23:30|3283.86|3275.16|3283.84|3275.14|3284.37|3275.67|3283.83|3275.13|24
1629087820000|2021-08-16 04:23:40|3283.67|3274.97|3283.43|3274.73|3283.73|3275.03|3283.38|3274.68|14
1629087830000|2021-08-16 04:23:50|3283.54|3274.84|3283.23|3274.53|3283.61|3274.91|3283.19|3274.49|32
1629087840000|2021-08-16 04:24:00|3283.22|3274.52|3283.97|3275.27|3284.18|3275.48|3283.22|3274.52|27
1629087850000|2021-08-16 04:24:10|3284.01|3275.31|3283.82|3275.12|3284.28|3275.58|3283.68|3274.98|34
1629087860000|2021-08-16 04:24:20|3283.6|3274.9|3283.5|3274.8|3283.84|3275.14|3283.4|3274.7|18
1629087870000|2021-08-16 04:24:30|3283.73|3275.03|3282.19|3273.49|3284|3275.3|3282.16|3273.46|31
1629087880000|2021-08-16 04:24:40|3282.2|3273.5|3281.2|3272.5|3282.2|3273.5|3280.65|3271.95|29
1629087890000|2021-08-16 04:24:50|3281.23|3272.53|3280.3|3271.6|3281.23|3272.53|3280.11|3271.41|25
1629087900000|2021-08-16 04:25:00|3280.31|3271.61|3282.62|3273.92|3282.73|3274.03|3280.2|3271.5|35
1629087910000|2021-08-16 04:25:10|3282.97|3274.27|3283.17|3274.47|3283.72|3275.02|3282.64|3273.94|31
1629087920000|2021-08-16 04:25:20|3283.59|3274.89|3283.64|3274.94|3283.72|3275.02|3283.02|3274.32|16
1629087930000|2021-08-16 04:25:30|3283.78|3275.08|3283.26|3274.56|3284.05|3275.35|3283.03|3274.33|25
1629087940000|2021-08-16 04:25:40|3283.47|3274.77|3282.93|3274.23|3283.47|3274.77|3282.47|3273.77|28
1629087950000|2021-08-16 04:25:50|3282.97|3274.27|3283.4|3274.7|3283.5|3274.8|3282.51|3273.81|24
1629087960000|2021-08-16 04:26:00|3283.17|3274.47|3284.43|3275.73|3284.73|3276.03|3282.99|3274.29|33
1629087970000|2021-08-16 04:26:10|3284.36|3275.66|3284.68|3275.98|3284.92|3276.22|3284.15|3275.45|30
1629087980000|2021-08-16 04:26:20|3284.51|3275.81|3284.53|3275.83|3284.83|3276.13|3284.48|3275.78|33
1629087990000|2021-08-16 04:26:30|3284.57|3275.87|3284.55|3275.85|3284.9|3276.2|3284.32|3275.62|31
1629088000000|2021-08-16 04:26:40|3284.43|3275.73|3284.48|3275.78|3284.95|3276.25|3284.4|3275.7|30
1629088010000|2021-08-16 04:26:50|3284.79|3276.09|3284.2|3275.5|3284.8|3276.1|3284.14|3275.44|25
1629088020000|2021-08-16 04:27:00|3284.14|3275.44|3282.1|3273.4|3284.14|3275.44|3282.1|3273.4|30
1629088030000|2021-08-16 04:27:10|3282|3273.3|3282.55|3273.85|3282.6|3273.9|3282|3273.3|38
1629088040000|2021-08-16 04:27:20|3282.56|3273.86|3282.95|3274.25|3283.07|3274.37|3282.5|3273.8|30
1629088050000|2021-08-16 04:27:30|3283.05|3274.35|3281.99|3273.29|3283.08|3274.38|3281.89|3273.19|25
1629088060000|2021-08-16 04:27:40|3282|3273.3|3282.23|3273.53|3282.25|3273.55|3281.91|3273.21|19
1629088070000|2021-08-16 04:27:50|3282.21|3273.51|3282.03|3273.33|3282.27|3273.57|3281.87|3273.17|21
1629088080000|2021-08-16 04:28:00|3282.04|3273.34|3283.21|3274.51|3283.29|3274.59|3282.04|3273.34|35
1629088090000|2021-08-16 04:28:10|3283.26|3274.56|3283.96|3275.26|3284.38|3275.68|3283|3274.3|37
1629088100000|2021-08-16 04:28:20|3283.93|3275.23|3283.88|3275.18|3283.97|3275.27|3283.61|3274.91|29
1629088110000|2021-08-16 04:28:30|3283.83|3275.13|3285|3276.3|3285.11|3276.41|3283.7|3275|34
1629088120000|2021-08-16 04:28:40|3284.57|3275.87|3283.68|3274.98|3284.57|3275.87|3283.68|3274.98|28
1629088130000|2021-08-16 04:28:50|3283.56|3274.86|3282.33|3273.63|3283.58|3274.88|3282.23|3273.53|35
1629088140000|2021-08-16 04:29:00|3282.31|3273.61|3282.32|3273.62|3282.37|3273.67|3282.26|3273.56|17
1629088150000|2021-08-16 04:29:10|3282.36|3273.66|3282.8|3274.1|3282.82|3274.12|3282.28|3273.58|16
1629088160000|2021-08-16 04:29:20|3282.84|3274.14|3282.44|3273.74|3282.93|3274.23|3282.19|3273.49|38
1629088170000|2021-08-16 04:29:30|3282.4|3273.7|3282.32|3273.62|3282.81|3274.11|3282.31|3273.61|32
1629088180000|2021-08-16 04:29:40|3282.27|3273.57|3281.45|3272.75|3282.27|3273.57|3281.05|3272.35|39
1629088190000|2021-08-16 04:29:50|3281.39|3272.69|3281.34|3272.64|3281.84|3273.14|3281.21|3272.51|33
1629088200000|2021-08-16 04:30:00|3281.21|3272.51|3280.15|3271.45|3281.42|3272.72|3280.15|3271.45|26
1629088210000|2021-08-16 04:30:10|3280.16|3271.46|3280.84|3272.14|3281.3|3272.6|3280.16|3271.46|27
1629088220000|2021-08-16 04:30:20|3280.75|3272.05|3280.74|3272.04|3280.78|3272.08|3280.5|3271.8|37
1629088230000|2021-08-16 04:30:30|3280.88|3272.18|3282.28|3273.58|3282.32|3273.62|3280.88|3272.18|33
1629088240000|2021-08-16 04:30:40|3282.29|3273.59|3282.46|3273.76|3282.5|3273.8|3282.29|3273.59|18
1629088250000|2021-08-16 04:30:50|3282.44|3273.74|3282.5|3273.8|3282.62|3273.92|3282.42|3273.72|26
1629088260000|2021-08-16 04:31:00|3282.8|3274.1|3282.58|3273.88|3282.8|3274.1|3282.26|3273.56|35
1629088270000|2021-08-16 04:31:10|3282.57|3273.87|3284.32|3275.62|3284.32|3275.62|3282.46|3273.76|34
1629088280000|2021-08-16 04:31:20|3284.55|3275.85|3284.61|3275.91|3284.94|3276.24|3283.88|3275.18|35
1629088290000|2021-08-16 04:31:30|3284.62|3275.92|3284.49|3275.79|3284.94|3276.24|3284.29|3275.59|33
1629088300000|2021-08-16 04:31:40|3284.25|3275.55|3284.7|3276|3285.33|3276.63|3284.25|3275.55|38
1629088310000|2021-08-16 04:31:50|3285.09|3276.39|3284.9|3276.2|3285.18|3276.48|3283.93|3275.23|35
1629088320000|2021-08-16 04:32:00|3285.02|3276.32|3284.8|3276.1|3285.33|3276.63|3284.61|3275.91|36
1629088330000|2021-08-16 04:32:10|3284.75|3276.05|3284.87|3276.17|3285.03|3276.33|3284.65|3275.95|34
1629088340000|2021-08-16 04:32:20|3284.89|3276.19|3282.05|3273.35|3284.93|3276.23|3282.05|3273.35|39
1629088350000|2021-08-16 04:32:30|3281.96|3273.26|3281.76|3273.06|3282.05|3273.35|3281.74|3273.04|37
1629088360000|2021-08-16 04:32:40|3281.73|3273.03|3280.96|3272.26|3281.82|3273.12|3280.96|3272.26|32
1629088370000|2021-08-16 04:32:50|3281.04|3272.34|3280.23|3271.53|3281.04|3272.34|3280.2|3271.5|25
1629088380000|2021-08-16 04:33:00|3280.2|3271.5|3281.05|3272.35|3281.05|3272.35|3280.14|3271.44|23
1629088390000|2021-08-16 04:33:10|3281.04|3272.34|3281.64|3272.94|3281.75|3273.05|3281.04|3272.34|15
1629088400000|2021-08-16 04:33:20|3281.66|3272.96|3281.67|3272.97|3281.84|3273.14|3281.57|3272.87|12
1629088410000|2021-08-16 04:33:30|3281.73|3273.03|3282.88|3274.18|3282.88|3274.18|3281.67|3272.97|23
1629088420000|2021-08-16 04:33:40|3282.99|3274.29|3284.15|3275.45|3284.19|3275.49|3282.91|3274.21|28
1629088430000|2021-08-16 04:33:50|3284.16|3275.46|3283.8|3275.1|3284.35|3275.65|3283.35|3274.65|31
1629088440000|2021-08-16 04:34:00|3284.27|3275.57|3283.97|3275.27|3284.45|3275.75|3283.89|3275.19|27
1629088450000|2021-08-16 04:34:10|3283.91|3275.21|3283.8|3275.1|3284.1|3275.4|3283.65|3274.95|30
1629088460000|2021-08-16 04:34:20|3283.86|3275.16|3283.82|3275.12|3284.04|3275.34|3283.73|3275.03|34
1629088470000|2021-08-16 04:34:30|3283.8|3275.1|3283.82|3275.12|3284.06|3275.36|3283.8|3275.1|22
1629088480000|2021-08-16 04:34:40|3283.94|3275.24|3283.97|3275.27|3284.06|3275.36|3283.87|3275.17|24
1629088490000|2021-08-16 04:34:50|3283.95|3275.25|3283.15|3274.45|3283.95|3275.25|3283.15|3274.45|13
1629088500000|2021-08-16 04:35:00|3283.4|3274.7|3284.16|3275.46|3284.24|3275.54|3282.53|3273.83|35
1629088510000|2021-08-16 04:35:10|3284.18|3275.48|3284.11|3275.41|3284.2|3275.5|3283.99|3275.29|20
1629088520000|2021-08-16 04:35:20|3284.18|3275.48|3284.32|3275.62|3284.32|3275.62|3283.97|3275.27|29
1629088530000|2021-08-16 04:35:30|3284.43|3275.73|3285.66|3276.96|3286.05|3277.35|3284.28|3275.58|31
1629088540000|2021-08-16 04:35:40|3285.69|3276.99|3285.77|3277.07|3286.08|3277.38|3285.68|3276.98|30
1629088550000|2021-08-16 04:35:50|3285.78|3277.08|3285.77|3277.07|3285.78|3277.08|3285.77|3277.07|2
1629088560000|2021-08-16 04:36:00|3285.75|3277.05|3285.74|3277.04|3285.77|3277.07|3285.74|3277.04|5
1629088570000|2021-08-16 04:36:10|3285.76|3277.06|3285.81|3277.11|3285.88|3277.18|3285.73|3277.03|22
1629088580000|2021-08-16 04:36:20|3285.69|3276.99|3285.85|3277.15|3285.87|3277.17|3285.69|3276.99|21
1629088590000|2021-08-16 04:36:30|3285.84|3277.14|3285.88|3277.18|3285.88|3277.18|3285.76|3277.06|13
1629088600000|2021-08-16 04:36:40|3285.86|3277.16|3286.06|3277.36|3286.06|3277.36|3285.64|3276.94|18
1629088610000|2021-08-16 04:36:50|3286.05|3277.35|3286.06|3277.36|3286.34|3277.64|3285.49|3276.79|36
1629088620000|2021-08-16 04:37:00|3286.11|3277.41|3285.79|3277.09|3286.38|3277.68|3285.49|3276.79|33
1629088630000|2021-08-16 04:37:10|3285.81|3277.11|3285.67|3276.97|3286.2|3277.5|3285.61|3276.91|34
1629088640000|2021-08-16 04:37:20|3285.69|3276.99|3285.73|3277.03|3286.14|3277.44|3285.57|3276.87|37
1629088650000|2021-08-16 04:37:30|3285.62|3276.92|3285.47|3276.77|3285.77|3277.07|3285.47|3276.77|37
1629088660000|2021-08-16 04:37:40|3285.56|3276.86|3285.57|3276.87|3285.79|3277.09|3285.5|3276.8|25
1629088670000|2021-08-16 04:37:50|3285.58|3276.88|3285.01|3276.31|3285.74|3277.04|3284.91|3276.21|32
1629088680000|2021-08-16 04:38:00|3285.11|3276.41|3285.71|3277.01|3285.71|3277.01|3285.11|3276.41|17
1629088690000|2021-08-16 04:38:10|3285.72|3277.02|3285.61|3276.91|3285.73|3277.03|3285.51|3276.81|20
1629088700000|2021-08-16 04:38:20|3285.55|3276.85|3285.56|3276.86|3285.56|3276.86|3285.47|3276.77|7
1629088710000|2021-08-16 04:38:30|3285.62|3276.92|3286.64|3277.94|3286.64|3277.94|3285.54|3276.84|29
1629088720000|2021-08-16 04:38:40|3286.63|3277.93|3286.27|3277.57|3286.88|3278.18|3285.99|3277.29|34
1629088730000|2021-08-16 04:38:50|3286.25|3277.55|3286.26|3277.56|3286.38|3277.68|3285.97|3277.27|36
1629088740000|2021-08-16 04:39:00|3286.12|3277.42|3286.41|3277.71|3286.81|3278.11|3285.94|3277.24|36
1629088750000|2021-08-16 04:39:10|3286.49|3277.79|3286.64|3277.94|3287.06|3278.36|3286.42|3277.72|34
1629088760000|2021-08-16 04:39:20|3286.65|3277.95|3286.38|3277.68|3286.88|3278.18|3286.14|3277.44|30
1629088770000|2021-08-16 04:39:30|3286.35|3277.65|3286.43|3277.73|3286.79|3278.09|3286.19|3277.49|26
1629088780000|2021-08-16 04:39:40|3286.39|3277.69|3285.57|3276.87|3286.42|3277.72|3285.57|3276.87|30
1629088790000|2021-08-16 04:39:50|3285.55|3276.85|3285.56|3276.86|3285.76|3277.06|3285.46|3276.76|34
1629088800000|2021-08-16 04:40:00|3285.63|3276.93|3285.4|3276.7|3285.7|3277|3285.24|3276.54|33
1629088810000|2021-08-16 04:40:10|3285.41|3276.71|3286.01|3277.31|3286.03|3277.33|3285.41|3276.71|28
1629088820000|2021-08-16 04:40:20|3286.05|3277.35|3286.14|3277.44|3286.16|3277.46|3286.04|3277.34|32
1629088830000|2021-08-16 04:40:30|3286.12|3277.42|3286.09|3277.39|3286.29|3277.59|3286.07|3277.37|18
1629088840000|2021-08-16 04:40:40|3286.08|3277.38|3285.49|3276.79|3286.19|3277.49|3285.45|3276.75|25
1629088850000|2021-08-16 04:40:50|3285.23|3276.53|3286.04|3277.34|3286.45|3277.75|3284.66|3275.96|39
1629088860000|2021-08-16 04:41:00|3285.68|3276.98|3287.58|3278.88|3287.74|3279.04|3285.68|3276.98|28
1629088870000|2021-08-16 04:41:10|3287.4|3278.7|3287.95|3279.25|3288.05|3279.35|3287.25|3278.55|23
1629088880000|2021-08-16 04:41:20|3288.17|3279.47|3288.28|3279.58|3288.31|3279.61|3288.05|3279.35|9
1629088890000|2021-08-16 04:41:30|3288.21|3279.51|3288.24|3279.54|3288.34|3279.64|3288.13|3279.43|15
1629088900000|2021-08-16 04:41:40|3288.23|3279.53|3288.24|3279.54|3288.29|3279.59|3288.05|3279.35|9
1629088910000|2021-08-16 04:41:50|3288.02|3279.32|3288.5|3279.8|3288.62|3279.92|3288.02|3279.32|12
1629088920000|2021-08-16 04:42:00|3288.57|3279.87|3289.4|3280.7|3289.4|3280.7|3288.5|3279.8|20
1629088930000|2021-08-16 04:42:10|3289.76|3281.06|3289|3280.3|3290.28|3281.58|3289|3280.3|35
1629088940000|2021-08-16 04:42:20|3289.08|3280.38|3289.57|3280.87|3289.8|3281.1|3289.08|3280.38|16
1629088950000|2021-08-16 04:42:30|3289.65|3280.95|3289.72|3281.02|3289.76|3281.06|3289.24|3280.54|14
1629088960000|2021-08-16 04:42:40|3289.67|3280.97|3289.58|3280.88|3289.67|3280.97|3289.5|3280.8|28
1629088970000|2021-08-16 04:42:50|3289.47|3280.77|3289.52|3280.82|3289.52|3280.82|3289.37|3280.67|15
1629088980000|2021-08-16 04:43:00|3289.63|3280.93|3289.71|3281.01|3289.77|3281.07|3289.33|3280.63|21
1629088990000|2021-08-16 04:43:10|3289.59|3280.89|3289.74|3281.04|3290.07|3281.37|3289.33|3280.63|22
1629089000000|2021-08-16 04:43:20|3289.72|3281.02|3289.75|3281.05|3290.03|3281.33|3289.38|3280.68|32
1629089010000|2021-08-16 04:43:30|3289.77|3281.07|3288.94|3280.24|3289.77|3281.07|3288.93|3280.23|26
1629089020000|2021-08-16 04:43:40|3288.96|3280.26|3288.87|3280.17|3288.96|3280.26|3288.85|3280.15|6
1629089030000|2021-08-16 04:43:50|3288.86|3280.16|3288.93|3280.23|3289.3|3280.6|3288.86|3280.16|26
1629089040000|2021-08-16 04:44:00|3288.91|3280.21|3290.41|3281.71|3290.48|3281.78|3288.91|3280.21|23
1629089050000|2021-08-16 04:44:10|3290.43|3281.73|3290.47|3281.77|3290.58|3281.88|3290.24|3281.54|10
1629089060000|2021-08-16 04:44:20|3290.48|3281.78|3290.38|3281.68|3290.53|3281.83|3290.38|3281.68|16
1629089070000|2021-08-16 04:44:30|3290.42|3281.72|3289.52|3280.82|3290.53|3281.83|3289.46|3280.76|33
1629089080000|2021-08-16 04:44:40|3289.5|3280.8|3289.47|3280.77|3289.58|3280.88|3289.33|3280.63|28
1629089090000|2021-08-16 04:44:50|3289.41|3280.71|3288.79|3280.09|3289.41|3280.71|3288.79|3280.09|25
1629089100000|2021-08-16 04:45:00|3288.81|3280.11|3287.97|3279.27|3288.81|3280.11|3287.85|3279.15|34
1629089110000|2021-08-16 04:45:10|3287.98|3279.28|3287.88|3279.18|3288.06|3279.36|3287.72|3279.02|28
1629089120000|2021-08-16 04:45:20|3287.71|3279.01|3286.18|3277.48|3287.79|3279.09|3286.18|3277.48|34
1629089130000|2021-08-16 04:45:30|3286.29|3277.59|3285.44|3276.74|3286.56|3277.86|3285.41|3276.71|34
1629089140000|2021-08-16 04:45:40|3285.47|3276.77|3285.61|3276.91|3285.67|3276.97|3285.47|3276.77|20
1629089150000|2021-08-16 04:45:50|3285.68|3276.98|3285.61|3276.91|3285.68|3276.98|3285.6|3276.9|6
1629089160000|2021-08-16 04:46:00|3285.6|3276.9|3285.81|3277.11|3285.88|3277.18|3285.6|3276.9|20
1629089170000|2021-08-16 04:46:10|3285.9|3277.2|3287.88|3279.18|3287.98|3279.28|3285.9|3277.2|33
1629089180000|2021-08-16 04:46:20|3287.91|3279.21|3287.55|3278.85|3287.91|3279.21|3286.87|3278.17|32
1629089190000|2021-08-16 04:46:30|3287.39|3278.69|3288.36|3279.66|3288.36|3279.66|3287.39|3278.69|31
1629089200000|2021-08-16 04:46:40|3288.39|3279.69|3287.97|3279.27|3289.06|3280.36|3287.77|3279.07|35
1629089210000|2021-08-16 04:46:50|3287.98|3279.28|3288.25|3279.55|3288.52|3279.82|3287.69|3278.99|34
1629089220000|2021-08-16 04:47:00|3288.26|3279.56|3288.53|3279.83|3289.25|3280.55|3287.96|3279.26|35
1629089230000|2021-08-16 04:47:10|3288.47|3279.77|3288.52|3279.82|3288.76|3280.06|3288.39|3279.69|31
1629089240000|2021-08-16 04:47:20|3288.69|3279.99|3288.36|3279.66|3289.28|3280.58|3288.22|3279.52|32
1629089250000|2021-08-16 04:47:30|3287.86|3279.16|3286.91|3278.21|3287.86|3279.16|3286.78|3278.08|25
1629089260000|2021-08-16 04:47:40|3286.81|3278.11|3288.13|3279.43|3288.21|3279.51|3286.81|3278.11|25
1629089270000|2021-08-16 04:47:50|3288.06|3279.36|3288.27|3279.57|3288.32|3279.62|3287.95|3279.25|28
1629089280000|2021-08-16 04:48:00|3288.28|3279.58|3287.75|3279.05|3288.28|3279.58|3287.75|3279.05|12
1629089290000|2021-08-16 04:48:10|3287.76|3279.06|3288.71|3280.01|3289.01|3280.31|3287.76|3279.06|25
1629089300000|2021-08-16 04:48:20|3288.62|3279.92|3286.93|3278.23|3288.62|3279.92|3286.93|3278.23|21
1629089310000|2021-08-16 04:48:30|3286.92|3278.22|3288.17|3279.47|3288.22|3279.52|3286.84|3278.14|28
1629089320000|2021-08-16 04:48:40|3288.22|3279.52|3287.58|3278.88|3288.52|3279.82|3287.39|3278.69|37
1629089330000|2021-08-16 04:48:50|3287.38|3278.68|3288.53|3279.83|3288.54|3279.84|3286.65|3277.95|38
1629089340000|2021-08-16 04:49:00|3288.36|3279.66|3289.19|3280.49|3289.34|3280.64|3288.28|3279.58|34
1629089350000|2021-08-16 04:49:10|3289.25|3280.55|3289.8|3281.1|3290.01|3281.31|3288.75|3280.05|33
1629089360000|2021-08-16 04:49:20|3290.15|3281.45|3290.29|3281.59|3290.66|3281.96|3289.43|3280.73|33
1629089370000|2021-08-16 04:49:30|3290.46|3281.76|3290.62|3281.92|3290.68|3281.98|3290.27|3281.57|34
1629089380000|2021-08-16 04:49:40|3290.64|3281.94|3290.08|3281.38|3291.02|3282.32|3289.68|3280.98|26
1629089390000|2021-08-16 04:49:50|3290.04|3281.34|3290.12|3281.42|3290.34|3281.64|3289.7|3281|36
1629089400000|2021-08-16 04:50:00|3290.13|3281.43|3290.6|3281.9|3290.92|3282.22|3290.13|3281.43|32
1629089410000|2021-08-16 04:50:10|3290.46|3281.76|3290.61|3281.91|3290.77|3282.07|3290.44|3281.74|31
1629089420000|2021-08-16 04:50:20|3290.65|3281.95|3290.37|3281.67|3290.67|3281.97|3290.09|3281.39|32
1629089430000|2021-08-16 04:50:30|3290.36|3281.66|3290.45|3281.75|3290.79|3282.09|3290.2|3281.5|29
1629089440000|2021-08-16 04:50:40|3290.46|3281.76|3290.57|3281.87|3290.62|3281.92|3290.24|3281.54|37
1629089450000|2021-08-16 04:50:50|3290.41|3281.71|3290.97|3282.27|3291.12|3282.42|3290.41|3281.71|33
1629089460000|2021-08-16 04:51:00|3290.96|3282.26|3291.46|3282.76|3291.61|3282.91|3290.81|3282.11|37
1629089470000|2021-08-16 04:51:10|3291.47|3282.77|3290.66|3281.96|3291.5|3282.8|3290.66|3281.96|35
1629089480000|2021-08-16 04:51:20|3290.84|3282.14|3291.26|3282.56|3291.53|3282.83|3290.78|3282.08|35
1629089490000|2021-08-16 04:51:30|3291.17|3282.47|3291.64|3282.94|3292.01|3283.31|3290.97|3282.27|31
1629089500000|2021-08-16 04:51:40|3291.76|3283.06|3291.76|3283.06|3292.09|3283.39|3291.47|3282.77|18
1629089510000|2021-08-16 04:51:50|3291.8|3283.1|3291.75|3283.05|3291.86|3283.16|3291.37|3282.67|28
1629089520000|2021-08-16 04:52:00|3291.59|3282.89|3291.72|3283.02|3291.83|3283.13|3291.49|3282.79|28
1629089530000|2021-08-16 04:52:10|3291.68|3282.98|3292.04|3283.34|3292.04|3283.34|3291.68|3282.98|13
1629089540000|2021-08-16 04:52:20|3291.99|3283.29|3291.76|3283.06|3291.99|3283.29|3291.44|3282.74|30
1629089550000|2021-08-16 04:52:30|3292.41|3283.71|3291.85|3283.15|3292.41|3283.71|3291.72|3283.02|23
1629089560000|2021-08-16 04:52:40|3291.91|3283.21|3291.99|3283.29|3292.51|3283.81|3291.8|3283.1|34
1629089570000|2021-08-16 04:52:50|3291.88|3283.18|3290.97|3282.27|3292.73|3284.03|3290.87|3282.17|35
1629089580000|2021-08-16 04:53:00|3291.03|3282.33|3292.01|3283.31|3292.01|3283.31|3291.03|3282.33|25
1629089590000|2021-08-16 04:53:10|3291.97|3283.27|3291.73|3283.03|3292.14|3283.44|3291.73|3283.03|30
1629089600000|2021-08-16 04:53:20|3291.7|3283|3291.74|3283.04|3291.99|3283.29|3291.5|3282.8|28
1629089610000|2021-08-16 04:53:30|3291.69|3282.99|3291.96|3283.26|3292.04|3283.34|3291.69|3282.99|17
1629089620000|2021-08-16 04:53:40|3291.78|3283.08|3291.98|3283.28|3292.09|3283.39|3291.69|3282.99|20
1629089630000|2021-08-16 04:53:50|3292.05|3283.35|3292.53|3283.83|3292.66|3283.96|3291.68|3282.98|27
1629089640000|2021-08-16 04:54:00|3292.6|3283.9|3292.84|3284.14|3293.19|3284.49|3292.38|3283.68|35
1629089650000|2021-08-16 04:54:10|3292.88|3284.18|3292.48|3283.78|3293.2|3284.5|3292|3283.3|30
1629089660000|2021-08-16 04:54:20|3292.43|3283.73|3293.22|3284.52|3293.25|3284.55|3292|3283.3|34
1629089670000|2021-08-16 04:54:30|3292.61|3283.91|3292.16|3283.46|3292.67|3283.97|3291.7|3283|31
1629089680000|2021-08-16 04:54:40|3292.25|3283.55|3292.04|3283.34|3292.4|3283.7|3291.97|3283.27|32
1629089690000|2021-08-16 04:54:50|3292.35|3283.65|3292.12|3283.42|3292.46|3283.76|3291.83|3283.13|30
1629089700000|2021-08-16 04:55:00|3292|3283.3|3292.21|3283.51|3292.54|3283.84|3291.92|3283.22|29
1629089710000|2021-08-16 04:55:10|3292.22|3283.52|3291.29|3282.59|3292.24|3283.54|3291.21|3282.51|33
1629089720000|2021-08-16 04:55:20|3291.3|3282.6|3291.19|3282.49|3291.71|3283.01|3291.04|3282.34|35
1629089730000|2021-08-16 04:55:30|3291.2|3282.5|3290.42|3281.72|3291.38|3282.68|3290.42|3281.72|34
1629089740000|2021-08-16 04:55:40|3290.17|3281.47|3288.19|3279.49|3290.17|3281.47|3288.13|3279.43|35
1629089750000|2021-08-16 04:55:50|3288.33|3279.63|3288.44|3279.74|3288.59|3279.89|3287.97|3279.27|29
1629089760000|2021-08-16 04:56:00|3288.54|3279.84|3288.5|3279.8|3288.59|3279.89|3288.49|3279.79|23
1629089770000|2021-08-16 04:56:10|3288.59|3279.89|3289.58|3280.88|3289.84|3281.14|3288.59|3279.89|28
1629089780000|2021-08-16 04:56:20|3289.55|3280.85|3289.33|3280.63|3289.55|3280.85|3289.13|3280.43|32
1629089790000|2021-08-16 04:56:30|3289.35|3280.65|3288.57|3279.87|3289.38|3280.68|3288.34|3279.64|35
1629089800000|2021-08-16 04:56:40|3288.61|3279.91|3286.61|3277.91|3288.61|3279.91|3286.61|3277.91|32
1629089810000|2021-08-16 04:56:50|3286.58|3277.88|3285.74|3277.04|3286.58|3277.88|3285.64|3276.94|31
1629089820000|2021-08-16 04:57:00|3285.65|3276.95|3285.65|3276.95|3285.88|3277.18|3285.55|3276.85|29
1629089830000|2021-08-16 04:57:10|3285.66|3276.96|3284.93|3276.23|3285.66|3276.96|3284.42|3275.72|32
1629089840000|2021-08-16 04:57:20|3285.03|3276.33|3284.47|3275.77|3285.25|3276.55|3284.47|3275.77|31
1629089850000|2021-08-16 04:57:30|3284.49|3275.79|3284.75|3276.05|3284.83|3276.13|3284.44|3275.74|23
1629089860000|2021-08-16 04:57:40|3284.78|3276.08|3284.96|3276.26|3285.47|3276.77|3284.65|3275.95|23
1629089870000|2021-08-16 04:57:50|3284.99|3276.29|3284.87|3276.17|3285.47|3276.77|3284.74|3276.04|17
1629089880000|2021-08-16 04:58:00|3284.62|3275.92|3284.83|3276.13|3285.22|3276.52|3284.58|3275.88|17
1629089890000|2021-08-16 04:58:10|3284.76|3276.06|3284.77|3276.07|3284.94|3276.24|3284.45|3275.75|28
1629089900000|2021-08-16 04:58:20|3284.99|3276.29|3286.39|3277.69|3286.39|3277.69|3284.76|3276.06|21
1629089910000|2021-08-16 04:58:30|3285.92|3277.22|3286.5|3277.8|3286.64|3277.94|3285.81|3277.11|24
1629089920000|2021-08-16 04:58:40|3286.65|3277.95|3286.55|3277.85|3286.78|3278.08|3286.42|3277.72|20
1629089930000|2021-08-16 04:58:50|3286.72|3278.02|3287.18|3278.48|3287.21|3278.51|3286.37|3277.67|18
1629089940000|2021-08-16 04:59:00|3287.19|3278.49|3286.77|3278.07|3287.22|3278.52|3286.74|3278.04|16
1629089950000|2021-08-16 04:59:10|3286.73|3278.03|3286.62|3277.92|3286.73|3278.03|3286.25|3277.55|20
1629089960000|2021-08-16 04:59:20|3286.61|3277.91|3286.56|3277.86|3286.86|3278.16|3286.32|3277.62|26
1629089970000|2021-08-16 04:59:30|3286.34|3277.64|3286.46|3277.76|3286.46|3277.76|3286.16|3277.46|13
1629089980000|2021-08-16 04:59:40|3286.26|3277.56|3285.23|3276.53|3286.26|3277.56|3284.94|3276.24|30
1629089990000|2021-08-16 04:59:50|3285.27|3276.57|3285.14|3276.44|3285.29|3276.59|3285.14|3276.44|18
1629090000000|2021-08-16 05:00:00|3285.12|3276.42|3285.21|3276.51|3285.31|3276.61|3285.11|3276.41|11
1629090010000|2021-08-16 05:00:10|3285.2|3276.5|3286.08|3277.38|3286.13|3277.43|3285.2|3276.5|17
1629090020000|2021-08-16 05:00:20|3286.27|3277.57|3288.64|3279.94|3288.64|3279.94|3286.23|3277.53|27
1629090030000|2021-08-16 05:00:30|3289.05|3280.35|3289.69|3280.99|3290|3281.3|3288.91|3280.21|35
1629090040000|2021-08-16 05:00:40|3289.7|3281|3289.92|3281.22|3289.98|3281.28|3288.98|3280.28|35
1629090050000|2021-08-16 05:00:50|3289.93|3281.23|3291.01|3282.31|3291.26|3282.56|3289.82|3281.12|35
1629090060000|2021-08-16 05:01:00|3290.78|3282.08|3290.94|3282.24|3291.04|3282.34|3290.47|3281.77|29
1629090070000|2021-08-16 05:01:10|3290.78|3282.08|3291.38|3282.68|3291.49|3282.79|3290.78|3282.08|27
1629090080000|2021-08-16 05:01:20|3291.2|3282.5|3291.08|3282.38|3291.22|3282.52|3290.68|3281.98|23
1629090090000|2021-08-16 05:01:30|3291.09|3282.39|3290.92|3282.22|3291.1|3282.4|3290.81|3282.11|20
1629090100000|2021-08-16 05:01:40|3290.86|3282.16|3289.83|3281.13|3290.92|3282.22|3289.83|3281.13|27
1629090110000|2021-08-16 05:01:50|3289.87|3281.17|3289.92|3281.22|3289.92|3281.22|3289.84|3281.14|14
1629090120000|2021-08-16 05:02:00|3289.87|3281.17|3288.64|3279.94|3289.87|3281.17|3288.55|3279.85|30
1629090130000|2021-08-16 05:02:10|3288.63|3279.93|3287.41|3278.71|3288.63|3279.93|3287.1|3278.4|30
1629090140000|2021-08-16 05:02:20|3287.34|3278.64|3288.27|3279.57|3288.29|3279.59|3287.34|3278.64|31
1629090150000|2021-08-16 05:02:30|3288.28|3279.58|3288.13|3279.43|3288.49|3279.79|3288.1|3279.4|25
1629090160000|2021-08-16 05:02:40|3288.12|3279.42|3288.04|3279.34|3288.13|3279.43|3287.95|3279.25|25
1629090170000|2021-08-16 05:02:50|3288.03|3279.33|3287.78|3279.08|3288.03|3279.33|3287.76|3279.06|23
1629090180000|2021-08-16 05:03:00|3287.89|3279.19|3287.58|3278.88|3287.9|3279.2|3287.53|3278.83|29
1629090190000|2021-08-16 05:03:10|3287.7|3279|3289.26|3280.56|3289.26|3280.56|3287.7|3279|35
1629090200000|2021-08-16 05:03:20|3289.39|3280.69|3290.08|3281.38|3290.4|3281.7|3289.39|3280.69|37
1629090210000|2021-08-16 05:03:30|3289.98|3281.28|3289.09|3280.39|3290.31|3281.61|3289.09|3280.39|31
1629090220000|2021-08-16 05:03:40|3288.92|3280.22|3287.58|3278.88|3288.92|3280.22|3287.39|3278.69|37
1629090230000|2021-08-16 05:03:50|3287.57|3278.87|3287.77|3279.07|3288.08|3279.38|3287.57|3278.87|34
1629090240000|2021-08-16 05:04:00|3287.8|3279.1|3287.84|3279.14|3287.9|3279.2|3287.79|3279.09|28
1629090250000|2021-08-16 05:04:10|3287.89|3279.19|3289.06|3280.36|3289.29|3280.59|3287.86|3279.16|35
1629090260000|2021-08-16 05:04:20|3289|3280.3|3288.97|3280.27|3289.33|3280.63|3288.83|3280.13|34
1629090270000|2021-08-16 05:04:30|3289.01|3280.31|3287.76|3279.06|3289.3|3280.6|3287.49|3278.79|38
1629090280000|2021-08-16 05:04:40|3287.8|3279.1|3287.71|3279.01|3287.99|3279.29|3287.61|3278.91|34
1629090290000|2021-08-16 05:04:50|3287.72|3279.02|3286.71|3278.01|3287.88|3279.18|3286.7|3278|30
1629090300000|2021-08-16 05:05:00|3286.6|3277.9|3286.28|3277.58|3286.73|3278.03|3286.12|3277.42|35
1629090310000|2021-08-16 05:05:10|3286.29|3277.59|3286.31|3277.61|3286.47|3277.77|3285.59|3276.89|35
1629090320000|2021-08-16 05:05:20|3286.33|3277.63|3288.6|3279.9|3288.61|3279.91|3286.16|3277.46|35
1629090330000|2021-08-16 05:05:30|3288.22|3279.52|3287.86|3279.16|3288.59|3279.89|3287.82|3279.12|30
1629090340000|2021-08-16 05:05:40|3287.85|3279.15|3287.66|3278.96|3287.85|3279.15|3287.58|3278.88|27
1629090350000|2021-08-16 05:05:50|3287.67|3278.97|3287.98|3279.28|3288.05|3279.35|3287.64|3278.94|30
1629090360000|2021-08-16 05:06:00|3287.97|3279.27|3288.99|3280.29|3289.55|3280.85|3287.97|3279.27|28
1629090370000|2021-08-16 05:06:10|3288.98|3280.28|3288.95|3280.25|3289.31|3280.61|3288.17|3279.47|34
1629090380000|2021-08-16 05:06:20|3288.96|3280.26|3289.85|3281.15|3290.05|3281.35|3288.92|3280.22|29
1629090390000|2021-08-16 05:06:30|3289.8|3281.1|3289.79|3281.09|3290.16|3281.46|3289.69|3280.99|32
1629090400000|2021-08-16 05:06:40|3290.07|3281.37|3289.63|3280.93|3290.07|3281.37|3289.63|3280.93|37
1629090410000|2021-08-16 05:06:50|3289.74|3281.04|3291.24|3282.54|3291.24|3282.54|3289.63|3280.93|21
1629090420000|2021-08-16 05:07:00|3291.1|3282.4|3290.92|3282.22|3291.19|3282.49|3290.22|3281.52|26
1629090430000|2021-08-16 05:07:10|3290.91|3282.21|3290.82|3282.12|3291.25|3282.55|3290.76|3282.06|15
1629090440000|2021-08-16 05:07:20|3290.79|3282.09|3291.38|3282.68|3291.38|3282.68|3290.73|3282.03|13
1629090450000|2021-08-16 05:07:30|3291.41|3282.71|3292.11|3283.41|3292.11|3283.41|3291.13|3282.43|25
1629090460000|2021-08-16 05:07:40|3291.7|3283|3292.18|3283.48|3292.34|3283.64|3291.66|3282.96|23
1629090470000|2021-08-16 05:07:50|3292.3|3283.6|3292.55|3283.85|3292.84|3284.14|3292.28|3283.58|36
1629090480000|2021-08-16 05:08:00|3292.5|3283.8|3292.44|3283.74|3293.17|3284.47|3291.91|3283.21|36
1629090490000|2021-08-16 05:08:10|3292.45|3283.75|3292.7|3284|3293.33|3284.63|3292.45|3283.75|37
1629090500000|2021-08-16 05:08:20|3292.49|3283.79|3293.32|3284.62|3293.32|3284.62|3292.42|3283.72|34
1629090510000|2021-08-16 05:08:30|3292.79|3284.09|3293.38|3284.68|3293.38|3284.68|3292.36|3283.66|29
1629090520000|2021-08-16 05:08:40|3293.48|3284.78|3293.21|3284.51|3293.48|3284.78|3292.2|3283.5|27
1629090530000|2021-08-16 05:08:50|3293.32|3284.62|3294.1|3285.4|3294.37|3285.67|3293.21|3284.51|24
1629090540000|2021-08-16 05:09:00|3294.11|3285.41|3294.66|3285.96|3294.66|3285.96|3294.04|3285.34|28
1629090550000|2021-08-16 05:09:10|3294.4|3285.7|3297.08|3288.38|3297.08|3288.38|3294.4|3285.7|33
1629090560000|2021-08-16 05:09:20|3297.05|3288.35|3297.64|3288.94|3297.76|3289.06|3296.79|3288.09|29
1629090570000|2021-08-16 05:09:30|3297.65|3288.95|3299.81|3291.11|3300.31|3291.61|3297.65|3288.95|26
1629090580000|2021-08-16 05:09:40|3299.99|3291.29|3296.72|3288.02|3300.15|3291.45|3296.1|3287.4|37
1629090590000|2021-08-16 05:09:50|3296.96|3288.26|3297.13|3288.43|3298.06|3289.36|3296.5|3287.8|37
1629090600000|2021-08-16 05:10:00|3297.14|3288.44|3299.82|3291.12|3299.89|3291.19|3296.93|3288.23|37
1629090610000|2021-08-16 05:10:10|3299.8|3291.1|3301.32|3292.62|3301.32|3292.62|3299.34|3290.64|29
1629090620000|2021-08-16 05:10:20|3301.19|3292.49|3300.09|3291.39|3301.77|3293.07|3300.09|3291.39|31
1629090630000|2021-08-16 05:10:30|3300.17|3291.47|3300.53|3291.83|3300.61|3291.91|3300.05|3291.35|32
1629090640000|2021-08-16 05:10:40|3300.52|3291.82|3300.1|3291.4|3301.02|3292.32|3299.78|3291.08|40
1629090650000|2021-08-16 05:10:50|3299.79|3291.09|3297.7|3289|3300.31|3291.61|3297.7|3289|35
1629090660000|2021-08-16 05:11:00|3297.69|3288.99|3296.17|3287.47|3297.7|3289|3296.17|3287.47|35
1629090670000|2021-08-16 05:11:10|3295.83|3287.13|3296.38|3287.68|3296.88|3288.18|3295.66|3286.96|36
1629090680000|2021-08-16 05:11:20|3296.64|3287.94|3295.88|3287.18|3296.65|3287.95|3295.77|3287.07|24
1629090690000|2021-08-16 05:11:30|3295.83|3287.13|3295.75|3287.05|3295.89|3287.19|3295.7|3287|26
1629090700000|2021-08-16 05:11:40|3295.67|3286.97|3295.51|3286.81|3295.67|3286.97|3295.5|3286.8|24
1629090710000|2021-08-16 05:11:50|3295.49|3286.79|3295.15|3286.45|3295.51|3286.81|3295.15|3286.45|17
1629090720000|2021-08-16 05:12:00|3295.16|3286.46|3294.41|3285.71|3295.28|3286.58|3294.41|3285.71|19
1629090730000|2021-08-16 05:12:10|3294.35|3285.65|3294.41|3285.71|3294.49|3285.79|3293.94|3285.24|18
1629090740000|2021-08-16 05:12:20|3294.37|3285.67|3294.4|3285.7|3294.93|3286.23|3294.16|3285.46|28
1629090750000|2021-08-16 05:12:30|3294.38|3285.68|3294.05|3285.35|3294.6|3285.9|3293.91|3285.21|32
1629090760000|2021-08-16 05:12:40|3294.1|3285.4|3293.63|3284.93|3294.1|3285.4|3293.36|3284.66|21
1629090770000|2021-08-16 05:12:50|3293.44|3284.74|3293.93|3285.23|3293.94|3285.24|3293.12|3284.42|35
1629090780000|2021-08-16 05:13:00|3293.83|3285.13|3294.62|3285.92|3294.62|3285.92|3293.82|3285.12|28
1629090790000|2021-08-16 05:13:10|3294.58|3285.88|3295.13|3286.43|3295.13|3286.43|3294.58|3285.88|24
1629090800000|2021-08-16 05:13:20|3295.04|3286.34|3294.17|3285.47|3295.04|3286.34|3292.93|3284.23|29
1629090810000|2021-08-16 05:13:30|3294.13|3285.43|3293.39|3284.69|3294.13|3285.43|3293.39|3284.69|20
1629090820000|2021-08-16 05:13:40|3293.28|3284.58|3293.63|3284.93|3293.73|3285.03|3293.28|3284.58|9
1629090830000|2021-08-16 05:13:50|3293.65|3284.95|3293.57|3284.87|3293.68|3284.98|3293.47|3284.77|11
1629090840000|2021-08-16 05:14:00|3293.61|3284.91|3293.38|3284.68|3293.67|3284.97|3293.3|3284.6|26
1629090850000|2021-08-16 05:14:10|3293.33|3284.63|3293.31|3284.61|3293.5|3284.8|3293.2|3284.5|34
1629090860000|2021-08-16 05:14:20|3293.23|3284.53|3293.36|3284.66|3293.45|3284.75|3293.17|3284.47|28
1629090870000|2021-08-16 05:14:30|3293.31|3284.61|3293.14|3284.44|3293.34|3284.64|3293.14|3284.44|27
1629090880000|2021-08-16 05:14:40|3293.19|3284.49|3292.53|3283.83|3293.19|3284.49|3292.5|3283.8|27
1629090890000|2021-08-16 05:14:50|3292.51|3283.81|3292.53|3283.83|3292.68|3283.98|3292.51|3283.81|23
1629090900000|2021-08-16 05:15:00|3292.57|3283.87|3292.53|3283.83|3293.03|3284.33|3292.42|3283.72|29
1629090910000|2021-08-16 05:15:10|3292.45|3283.75|3292.37|3283.67|3292.57|3283.87|3291.77|3283.07|29
1629090920000|2021-08-16 05:15:20|3292.36|3283.66|3292.17|3283.47|3292.4|3283.7|3291.99|3283.29|33
1629090930000|2021-08-16 05:15:30|3292.22|3283.52|3291.56|3282.86|3292.22|3283.52|3291.54|3282.84|31
1629090940000|2021-08-16 05:15:40|3291.62|3282.92|3291.97|3283.27|3292.14|3283.44|3291.3|3282.6|34
1629090950000|2021-08-16 05:15:50|3292.02|3283.32|3291.49|3282.79|3292.09|3283.39|3291.48|3282.78|33
1629090960000|2021-08-16 05:16:00|3291.47|3282.77|3291.17|3282.47|3291.52|3282.82|3291.16|3282.46|34
1629090970000|2021-08-16 05:16:10|3291.25|3282.55|3290.96|3282.26|3291.25|3282.55|3290.96|3282.26|25
1629090980000|2021-08-16 05:16:20|3290.94|3282.24|3290.45|3281.75|3291.09|3282.39|3290.45|3281.75|33
1629090990000|2021-08-16 05:16:30|3290.25|3281.55|3289.82|3281.12|3290.35|3281.65|3289.78|3281.08|30
1629091000000|2021-08-16 05:16:40|3289.81|3281.11|3289.74|3281.04|3289.81|3281.11|3289.52|3280.82|32
1629091010000|2021-08-16 05:16:50|3289.58|3280.88|3289.91|3281.21|3290.06|3281.36|3289.46|3280.76|32
1629091020000|2021-08-16 05:17:00|3289.92|3281.22|3289.88|3281.18|3290.67|3281.97|3289.85|3281.15|34
1629091030000|2021-08-16 05:17:10|3289.85|3281.15|3289.84|3281.14|3289.85|3281.15|3289.55|3280.85|14
1629091040000|2021-08-16 05:17:20|3289.8|3281.1|3289.43|3280.73|3289.81|3281.11|3289.43|3280.73|17
1629091050000|2021-08-16 05:17:30|3289.35|3280.65|3288.44|3279.74|3289.35|3280.65|3288.44|3279.74|8
1629091060000|2021-08-16 05:17:40|3288.41|3279.71|3288.14|3279.44|3288.52|3279.82|3288.11|3279.41|15
1629091070000|2021-08-16 05:17:50|3288.3|3279.6|3288.45|3279.75|3288.71|3280.01|3288.3|3279.6|9
1629091080000|2021-08-16 05:18:00|3288.14|3279.44|3288.96|3280.26|3289.22|3280.52|3288.14|3279.44|21
1629091090000|2021-08-16 05:18:10|3289|3280.3|3288.77|3280.07|3289.02|3280.32|3288.75|3280.05|29
1629091100000|2021-08-16 05:18:20|3288.66|3279.96|3287.67|3278.97|3288.66|3279.96|3287.39|3278.69|35
1629091110000|2021-08-16 05:18:30|3287.73|3279.03|3288.05|3279.35|3288.32|3279.62|3287.65|3278.95|35
1629091120000|2021-08-16 05:18:40|3288.03|3279.33|3288.01|3279.31|3288.19|3279.49|3287.98|3279.28|29
1629091130000|2021-08-16 05:18:50|3288.05|3279.35|3288.09|3279.39|3288.69|3279.99|3288.01|3279.31|25
1629091140000|2021-08-16 05:19:00|3288.11|3279.41|3288.88|3280.18|3288.88|3280.18|3288.04|3279.34|29
1629091150000|2021-08-16 05:19:10|3288.9|3280.2|3289.47|3280.77|3289.64|3280.94|3288.4|3279.7|34
1629091160000|2021-08-16 05:19:20|3289.35|3280.65|3289.21|3280.51|3289.59|3280.89|3289.04|3280.34|28
1629091170000|2021-08-16 05:19:30|3289.27|3280.57|3289.61|3280.91|3289.63|3280.93|3289.2|3280.5|24
1629091180000|2021-08-16 05:19:40|3289.6|3280.9|3290.67|3281.97|3290.74|3282.04|3289.6|3280.9|21
1629091190000|2021-08-16 05:19:50|3290.74|3282.04|3290.53|3281.83|3290.75|3282.05|3290.51|3281.81|17
1629091200000|2021-08-16 05:20:00|3290.68|3281.98|3291.02|3282.32|3291.12|3282.42|3290.65|3281.95|19
1629091210000|2021-08-16 05:20:10|3290.96|3282.26|3292.56|3283.86|3292.73|3284.03|3290.96|3282.26|34
1629091220000|2021-08-16 05:20:20|3292.61|3283.91|3293.84|3285.14|3294.01|3285.31|3292.25|3283.55|33
1629091230000|2021-08-16 05:20:30|3293.86|3285.16|3294.12|3285.42|3294.12|3285.42|3293.42|3284.72|34
1629091240000|2021-08-16 05:20:40|3294.13|3285.43|3293.9|3285.2|3294.13|3285.43|3293.73|3285.03|33
1629091250000|2021-08-16 05:20:50|3293.78|3285.08|3293.98|3285.28|3294.51|3285.81|3293.78|3285.08|33
1629091260000|2021-08-16 05:21:00|3293.97|3285.27|3294.07|3285.37|3294.81|3286.11|3293.87|3285.17|36
1629091270000|2021-08-16 05:21:10|3294.06|3285.36|3294.09|3285.39|3294.1|3285.4|3293.06|3284.36|29
1629091280000|2021-08-16 05:21:20|3294.12|3285.42|3294.28|3285.58|3294.28|3285.58|3293.58|3284.88|28
1629091290000|2021-08-16 05:21:30|3294.3|3285.6|3294.32|3285.62|3294.39|3285.69|3294.17|3285.47|32
1629091300000|2021-08-16 05:21:40|3294.29|3285.59|3294.08|3285.38|3294.43|3285.73|3293.89|3285.19|33
1629091310000|2021-08-16 05:21:50|3294.11|3285.41|3293.05|3284.35|3294.11|3285.41|3293.05|3284.35|28
1629091320000|2021-08-16 05:22:00|3293.11|3284.41|3292.17|3283.47|3293.57|3284.87|3292.12|3283.42|35
1629091330000|2021-08-16 05:22:10|3292.16|3283.46|3293.31|3284.61|3293.31|3284.61|3292.02|3283.32|25
1629091340000|2021-08-16 05:22:20|3293.42|3284.72|3292.6|3283.9|3294.28|3285.58|3292.6|3283.9|38
1629091350000|2021-08-16 05:22:30|3292.65|3283.95|3291.73|3283.03|3292.92|3284.22|3291.43|3282.73|30
1629091360000|2021-08-16 05:22:40|3291.83|3283.13|3291.62|3282.92|3292.1|3283.4|3291.62|3282.92|27
1629091370000|2021-08-16 05:22:50|3291.59|3282.89|3290.95|3282.25|3291.79|3283.09|3290.78|3282.08|22
1629091380000|2021-08-16 05:23:00|3291|3282.3|3290.09|3281.39|3291|3282.3|3289.8|3281.1|27
1629091390000|2021-08-16 05:23:10|3289.99|3281.29|3289.98|3281.28|3290.21|3281.51|3289.8|3281.1|31
1629091400000|2021-08-16 05:23:20|3289.96|3281.26|3290.29|3281.59|3290.29|3281.59|3289.65|3280.95|23
1629091410000|2021-08-16 05:23:30|3290.53|3281.83|3289.72|3281.02|3290.61|3281.91|3289.66|3280.96|30
1629091420000|2021-08-16 05:23:40|3289.73|3281.03|3289.58|3280.88|3289.9|3281.2|3289.58|3280.88|32
1629091430000|2021-08-16 05:23:50|3289.55|3280.85|3289.45|3280.75|3289.71|3281.01|3289.34|3280.64|39
1629091440000|2021-08-16 05:24:00|3289.42|3280.72|3289.47|3280.77|3289.55|3280.85|3289.24|3280.54|30
1629091450000|2021-08-16 05:24:10|3289.42|3280.72|3289.81|3281.11|3289.81|3281.11|3288.6|3279.9|37
1629091460000|2021-08-16 05:24:20|3289.82|3281.12|3290.26|3281.56|3290.73|3282.03|3289.79|3281.09|33
1629091470000|2021-08-16 05:24:30|3290.34|3281.64|3289.31|3280.61|3290.78|3282.08|3289.28|3280.58|36
1629091480000|2021-08-16 05:24:40|3289.47|3280.77|3289.26|3280.56|3289.47|3280.77|3289.03|3280.33|30
1629091490000|2021-08-16 05:24:50|3289.25|3280.55|3289.12|3280.42|3289.25|3280.55|3288.89|3280.19|38
1629091500000|2021-08-16 05:25:00|3289.02|3280.32|3288.72|3280.02|3289.41|3280.71|3288.72|3280.02|29
1629091510000|2021-08-16 05:25:10|3288.76|3280.06|3288.99|3280.29|3289.23|3280.53|3288.76|3280.06|35
1629091520000|2021-08-16 05:25:20|3289|3280.3|3289.03|3280.33|3289.19|3280.49|3288.92|3280.22|27
1629091530000|2021-08-16 05:25:30|3289|3280.3|3288.87|3280.17|3289.06|3280.36|3288.86|3280.16|30
1629091540000|2021-08-16 05:25:40|3288.93|3280.23|3289.01|3280.31|3289.01|3280.31|3288.91|3280.21|21
1629091550000|2021-08-16 05:25:50|3289.02|3280.32|3289.2|3280.5|3289.29|3280.59|3289.02|3280.32|16
1629091560000|2021-08-16 05:26:00|3289.26|3280.56|3288.91|3280.21|3289.26|3280.56|3288.18|3279.48|30
1629091570000|2021-08-16 05:26:10|3289.15|3280.45|3289.96|3281.26|3289.96|3281.26|3289|3280.3|25
1629091580000|2021-08-16 05:26:20|3290.05|3281.35|3290.59|3281.89|3290.81|3282.11|3290.02|3281.32|6
1629091590000|2021-08-16 05:26:30|3290.61|3281.91|3291.22|3282.52|3291.67|3282.97|3290.61|3281.91|35
1629091600000|2021-08-16 05:26:40|3291.23|3282.53|3292.13|3283.43|3292.18|3283.48|3290.94|3282.24|25
1629091610000|2021-08-16 05:26:50|3292.15|3283.45|3292.17|3283.47|3292.17|3283.47|3292.04|3283.34|28
1629091620000|2021-08-16 05:27:00|3292.04|3283.34|3292.1|3283.4|3292.21|3283.51|3292.04|3283.34|22
1629091630000|2021-08-16 05:27:10|3292.11|3283.41|3291.77|3283.07|3292.2|3283.5|3291.2|3282.5|34
1629091640000|2021-08-16 05:27:20|3291.76|3283.06|3292.17|3283.47|3292.28|3283.58|3291.71|3283.01|30
1629091650000|2021-08-16 05:27:30|3292.18|3283.48|3291.81|3283.11|3292.22|3283.52|3291.8|3283.1|14
1629091660000|2021-08-16 05:27:40|3291.76|3283.06|3291.52|3282.82|3291.83|3283.13|3291.52|3282.82|31
1629091670000|2021-08-16 05:27:50|3291.55|3282.85|3291.31|3282.61|3291.57|3282.87|3290.94|3282.24|35
1629091680000|2021-08-16 05:28:00|3291.33|3282.63|3292.05|3283.35|3292.12|3283.42|3291.21|3282.51|35
1629091690000|2021-08-16 05:28:10|3292.12|3283.42|3292.18|3283.48|3292.32|3283.62|3292.08|3283.38|30
1629091700000|2021-08-16 05:28:20|3292.27|3283.57|3291.49|3282.79|3292.32|3283.62|3291.49|3282.79|23
1629091710000|2021-08-16 05:28:30|3291.46|3282.76|3291.47|3282.77|3291.64|3282.94|3291.46|3282.76|17
1629091720000|2021-08-16 05:28:40|3291.48|3282.78|3291.57|3282.87|3291.57|3282.87|3291.47|3282.77|5
1629091730000|2021-08-16 05:28:50|3291.49|3282.79|3292.11|3283.41|3292.11|3283.41|3291.46|3282.76|21
1629091740000|2021-08-16 05:29:00|3292.13|3283.43|3292.06|3283.36|3292.13|3283.43|3291.79|3283.09|23
1629091750000|2021-08-16 05:29:10|3292.09|3283.39|3291.99|3283.29|3292.11|3283.41|3291.89|3283.19|22
1629091760000|2021-08-16 05:29:20|3291.89|3283.19|3291.98|3283.28|3292.12|3283.42|3291.61|3282.91|28
1629091770000|2021-08-16 05:29:30|3292|3283.3|3292.39|3283.69|3292.48|3283.78|3291.98|3283.28|32
1629091780000|2021-08-16 05:29:40|3292.29|3283.59|3292.29|3283.59|3292.59|3283.89|3292.27|3283.57|33
1629091790000|2021-08-16 05:29:50|3292.39|3283.69|3292.34|3283.64|3292.53|3283.83|3292.26|3283.56|34
1629091800000|2021-08-16 05:30:00|3292.46|3283.76|3292.5|3283.8|3292.53|3283.83|3292.18|3283.48|29
1629091810000|2021-08-16 05:30:10|3292.43|3283.73|3291.74|3283.04|3292.43|3283.73|3291.61|3282.91|32
1629091820000|2021-08-16 05:30:20|3291.7|3283|3292.03|3283.33|3292.03|3283.33|3291.69|3282.99|28
1629091830000|2021-08-16 05:30:30|3291.86|3283.16|3291.18|3282.48|3292.03|3283.33|3291.18|3282.48|32
1629091840000|2021-08-16 05:30:40|3291.17|3282.47|3288.72|3280.02|3291.17|3282.47|3288.72|3280.02|38
1629091850000|2021-08-16 05:30:50|3288.81|3280.11|3288.59|3279.89|3288.96|3280.26|3288.31|3279.61|36
1629091860000|2021-08-16 05:31:00|3288.51|3279.81|3288.03|3279.33|3288.53|3279.83|3288.03|3279.33|29
1629091870000|2021-08-16 05:31:10|3288.11|3279.41|3287.48|3278.78|3288.11|3279.41|3287.32|3278.62|36
1629091880000|2021-08-16 05:31:20|3287.47|3278.77|3287.48|3278.78|3287.65|3278.95|3287.29|3278.59|34
1629091890000|2021-08-16 05:31:30|3287.52|3278.82|3287.3|3278.6|3287.65|3278.95|3287.18|3278.48|32
1629091900000|2021-08-16 05:31:40|3287.27|3278.57|3287.6|3278.9|3287.6|3278.9|3287.17|3278.47|34
1629091910000|2021-08-16 05:31:50|3287.63|3278.93|3287.41|3278.71|3287.86|3279.16|3287.41|3278.71|28
1629091920000|2021-08-16 05:32:00|3287.45|3278.75|3289.85|3281.15|3289.89|3281.19|3287.45|3278.75|32
1629091930000|2021-08-16 05:32:10|3289.72|3281.02|3289.82|3281.12|3289.87|3281.17|3289.3|3280.6|21
1629091940000|2021-08-16 05:32:20|3289.85|3281.15|3289.88|3281.18|3290|3281.3|3289.59|3280.89|17
1629091950000|2021-08-16 05:32:30|3289.9|3281.2|3289.86|3281.16|3289.98|3281.28|3289.8|3281.1|26
1629091960000|2021-08-16 05:32:40|3289.88|3281.18|3290.69|3281.99|3290.69|3281.99|3289.85|3281.15|24
1629091970000|2021-08-16 05:32:50|3290.73|3282.03|3290.73|3282.03|3291.01|3282.31|3290.5|3281.8|25
1629091980000|2021-08-16 05:33:00|3290.72|3282.02|3291.69|3282.99|3291.75|3283.05|3290.35|3281.65|20
1629091990000|2021-08-16 05:33:10|3291.7|3283|3291.16|3282.46|3291.75|3283.05|3291.16|3282.46|28
1629092000000|2021-08-16 05:33:20|3291.18|3282.48|3291.07|3282.37|3291.39|3282.69|3291|3282.3|30
1629092010000|2021-08-16 05:33:30|3291.05|3282.35|3290.93|3282.23|3291.26|3282.56|3290.92|3282.22|36
1629092020000|2021-08-16 05:33:40|3291.01|3282.31|3291|3282.3|3291.06|3282.36|3290.74|3282.04|35
1629092030000|2021-08-16 05:33:50|3291.06|3282.36|3292.15|3283.45|3292.19|3283.49|3291.06|3282.36|33
1629092040000|2021-08-16 05:34:00|3292.16|3283.46|3292.81|3284.11|3293.07|3284.37|3292.03|3283.33|38
1629092050000|2021-08-16 05:34:10|3292.82|3284.12|3292.63|3283.93|3293.1|3284.4|3292.47|3283.77|33
1629092060000|2021-08-16 05:34:20|3292.6|3283.9|3292.98|3284.28|3292.98|3284.28|3292.39|3283.69|36
1629092070000|2021-08-16 05:34:30|3292.86|3284.16|3292.82|3284.12|3292.86|3284.16|3292.41|3283.71|35
1629092080000|2021-08-16 05:34:40|3292.53|3283.83|3292.72|3284.02|3292.94|3284.24|3292.53|3283.83|30
1629092090000|2021-08-16 05:34:50|3292.78|3284.08|3292.03|3283.33|3292.78|3284.08|3292.03|3283.33|35
1629092100000|2021-08-16 05:35:00|3291.75|3283.05|3291.34|3282.64|3291.75|3283.05|3291.05|3282.35|17
1629092110000|2021-08-16 05:35:10|3291.32|3282.62|3290.64|3281.94|3291.32|3282.62|3290.64|3281.94|33
1629092120000|2021-08-16 05:35:20|3290.61|3281.91|3290.69|3281.99|3290.73|3282.03|3290.43|3281.73|20
1629092130000|2021-08-16 05:35:30|3290.65|3281.95|3290.47|3281.77|3290.65|3281.95|3290.24|3281.54|33
1629092140000|2021-08-16 05:35:40|3290.37|3281.67|3289.77|3281.07|3290.37|3281.67|3289.77|3281.07|25
1629092150000|2021-08-16 05:35:50|3289.79|3281.09|3288.82|3280.12|3289.79|3281.09|3288.71|3280.01|23
1629092160000|2021-08-16 05:36:00|3288.84|3280.14|3288.94|3280.24|3289.01|3280.31|3287.84|3279.14|33
1629092170000|2021-08-16 05:36:10|3288.86|3280.16|3290.8|3282.1|3290.93|3282.23|3288.71|3280.01|38
1629092180000|2021-08-16 05:36:20|3290.81|3282.11|3290.83|3282.13|3290.94|3282.24|3290.46|3281.76|30
1629092190000|2021-08-16 05:36:30|3290.75|3282.05|3290.37|3281.67|3290.83|3282.13|3290.22|3281.52|33
1629092200000|2021-08-16 05:36:40|3290.36|3281.66|3290.19|3281.49|3290.38|3281.68|3289.93|3281.23|34
1629092210000|2021-08-16 05:36:50|3290.2|3281.5|3290.15|3281.45|3290.34|3281.64|3290.03|3281.33|25
1629092220000|2021-08-16 05:37:00|3290.1|3281.4|3291.49|3282.79|3291.49|3282.79|3289.95|3281.25|30
1629092230000|2021-08-16 05:37:10|3291.41|3282.71|3288.61|3279.91|3291.41|3282.71|3288.61|3279.91|29
1629092240000|2021-08-16 05:37:20|3288.71|3280.01|3289.25|3280.55|3289.52|3280.82|3288.71|3280.01|33
1629092250000|2021-08-16 05:37:30|3289.1|3280.4|3289.19|3280.49|3289.19|3280.49|3288.65|3279.95|25
1629092260000|2021-08-16 05:37:40|3289.23|3280.53|3289.39|3280.69|3289.75|3281.05|3289.23|3280.53|31
1629092270000|2021-08-16 05:37:50|3289.36|3280.66|3288.3|3279.6|3289.43|3280.73|3288.3|3279.6|32
1629092280000|2021-08-16 05:38:00|3288.31|3279.61|3288.92|3280.22|3288.92|3280.22|3288.31|3279.61|8
1629092290000|2021-08-16 05:38:10|3288.94|3280.24|3289.31|3280.61|3289.31|3280.61|3288.82|3280.12|28
1629092300000|2021-08-16 05:38:20|3289.42|3280.72|3291.11|3282.41|3291.28|3282.58|3289.42|3280.72|26
1629092310000|2021-08-16 05:38:30|3291.13|3282.43|3290.46|3281.76|3291.14|3282.44|3289.53|3280.83|32
1629092320000|2021-08-16 05:38:40|3290.56|3281.86|3291.09|3282.39|3291.18|3282.48|3290.01|3281.31|31
1629092330000|2021-08-16 05:38:50|3291.15|3282.45|3290.31|3281.61|3291.27|3282.57|3290.31|3281.61|33
1629092340000|2021-08-16 05:39:00|3290.41|3281.71|3290.29|3281.59|3291.28|3282.58|3290.29|3281.59|35
1629092350000|2021-08-16 05:39:10|3290.31|3281.61|3290.27|3281.57|3290.54|3281.84|3290.21|3281.51|30
1629092360000|2021-08-16 05:39:20|3290.25|3281.55|3290.58|3281.88|3290.58|3281.88|3290.19|3281.49|27
1629092370000|2021-08-16 05:39:30|3290.82|3282.12|3290.64|3281.94|3291.38|3282.68|3290.64|3281.94|32
1629092380000|2021-08-16 05:39:40|3290.58|3281.88|3290.7|3282|3291.03|3282.33|3290.58|3281.88|35
1629092390000|2021-08-16 05:39:50|3290.71|3282.01|3290.77|3282.07|3290.85|3282.15|3290.67|3281.97|25
1629092400000|2021-08-16 05:40:00|3290.74|3282.04|3291.16|3282.46|3291.29|3282.59|3290.72|3282.02|26
1629092410000|2021-08-16 05:40:10|3291.11|3282.41|3290.6|3281.9|3291.11|3282.41|3290.33|3281.63|31
1629092420000|2021-08-16 05:40:20|3290.56|3281.86|3291.33|3282.63|3291.41|3282.71|3290.56|3281.86|28
1629092430000|2021-08-16 05:40:30|3291.35|3282.65|3290.93|3282.23|3291.35|3282.65|3290.75|3282.05|33
1629092440000|2021-08-16 05:40:40|3290.88|3282.18|3290.62|3281.92|3290.98|3282.28|3290.59|3281.89|31
1629092450000|2021-08-16 05:40:50|3290.66|3281.96|3289.91|3281.21|3290.66|3281.96|3289.53|3280.83|32
1629092460000|2021-08-16 05:41:00|3289.89|3281.19|3289.92|3281.22|3290.05|3281.35|3289.65|3280.95|20
1629092470000|2021-08-16 05:41:10|3289.9|3281.2|3290.2|3281.5|3290.39|3281.69|3289.9|3281.2|24
1629092480000|2021-08-16 05:41:20|3290.31|3281.61|3291.05|3282.35|3291.05|3282.35|3290.28|3281.58|21
1629092490000|2021-08-16 05:41:30|3291.06|3282.36|3291.09|3282.39|3291.2|3282.5|3291.01|3282.31|17
1629092500000|2021-08-16 05:41:40|3291.06|3282.36|3291|3282.3|3291.06|3282.36|3290.99|3282.29|7
1629092510000|2021-08-16 05:41:50|3290.99|3282.29|3291.57|3282.87|3291.58|3282.88|3290.29|3281.59|23
1629092520000|2021-08-16 05:42:00|3292.14|3283.44|3291.7|3283|3292.14|3283.44|3291.48|3282.78|37
1629092530000|2021-08-16 05:42:10|3291.73|3283.03|3291.85|3283.15|3291.99|3283.29|3291.73|3283.03|27
1629092540000|2021-08-16 05:42:20|3292|3283.3|3291.66|3282.96|3292|3283.3|3291.47|3282.77|34
1629092550000|2021-08-16 05:42:30|3291.7|3283|3291.64|3282.94|3291.88|3283.18|3291.51|3282.81|33
1629092560000|2021-08-16 05:42:40|3291.59|3282.89|3291.91|3283.21|3291.91|3283.21|3291.59|3282.89|14
1629092570000|2021-08-16 05:42:50|3291.94|3283.24|3292.12|3283.42|3292.21|3283.51|3291.9|3283.2|21
1629092580000|2021-08-16 05:43:00|3292.17|3283.47|3291.94|3283.24|3292.2|3283.5|3291.94|3283.24|18
1629092590000|2021-08-16 05:43:10|3291.92|3283.22|3291.96|3283.26|3291.96|3283.26|3291.67|3282.97|16
1629092600000|2021-08-16 05:43:20|3291.95|3283.25|3291.99|3283.29|3291.99|3283.29|3291.81|3283.11|12
1629092610000|2021-08-16 05:43:30|3291.97|3283.27|3292.31|3283.61|3292.33|3283.63|3291.85|3283.15|19
1629092620000|2021-08-16 05:43:40|3292.26|3283.56|3292.27|3283.57|3292.41|3283.71|3292.23|3283.53|25
1629092630000|2021-08-16 05:43:50|3292.29|3283.59|3292.28|3283.58|3292.36|3283.66|3292.2|3283.5|32
1629092640000|2021-08-16 05:44:00|3292.21|3283.51|3292.18|3283.48|3292.22|3283.52|3291.64|3282.94|23
1629092650000|2021-08-16 05:44:10|3292.08|3283.38|3292.28|3283.58|3292.34|3283.64|3292.08|3283.38|15
1629092660000|2021-08-16 05:44:20|3292.3|3283.6|3292.81|3284.11|3293.02|3284.32|3292.3|3283.6|18
1629092670000|2021-08-16 05:44:30|3292.7|3284|3292.99|3284.29|3293|3284.3|3292.63|3283.93|13
1629092680000|2021-08-16 05:44:40|3293.01|3284.31|3293.08|3284.38|3293.21|3284.51|3292.91|3284.21|15
1629092690000|2021-08-16 05:44:50|3293.02|3284.32|3293.04|3284.34|3293.04|3284.34|3292.95|3284.25|10
1629092700000|2021-08-16 05:45:00|3293.26|3284.56|3293.39|3284.69|3293.58|3284.88|3293.1|3284.4|29
1629092710000|2021-08-16 05:45:10|3293.43|3284.73|3293.61|3284.91|3293.76|3285.06|3293.04|3284.34|30
1629092720000|2021-08-16 05:45:20|3293.62|3284.92|3294.1|3285.4|3294.41|3285.71|3293.57|3284.87|29
1629092730000|2021-08-16 05:45:30|3293.9|3285.2|3295.81|3287.11|3295.9|3287.2|3293.9|3285.2|35
1629092740000|2021-08-16 05:45:40|3295.83|3287.13|3296.11|3287.41|3296.11|3287.41|3295.79|3287.09|37
1629092750000|2021-08-16 05:45:50|3296.21|3287.51|3296.11|3287.41|3296.25|3287.55|3295.82|3287.12|36
1629092760000|2021-08-16 05:46:00|3296.12|3287.42|3296.87|3288.17|3296.87|3288.17|3296.02|3287.32|20
1629092770000|2021-08-16 05:46:10|3296.3|3287.6|3297.02|3288.32|3297.05|3288.35|3296.19|3287.49|16
1629092780000|2021-08-16 05:46:20|3297.05|3288.35|3296.93|3288.23|3297.06|3288.36|3296.61|3287.91|15
1629092790000|2021-08-16 05:46:30|3296.94|3288.24|3296.63|3287.93|3297.17|3288.47|3296.63|3287.93|11
1629092800000|2021-08-16 05:46:40|3297.15|3288.45|3297.35|3288.65|3297.43|3288.73|3297.15|3288.45|13
1629092810000|2021-08-16 05:46:50|3297.32|3288.62|3297.62|3288.92|3297.62|3288.92|3297.3|3288.6|16
1629092820000|2021-08-16 05:47:00|3297.67|3288.97|3297.46|3288.76|3297.76|3289.06|3297.46|3288.76|18
1629092830000|2021-08-16 05:47:10|3296.47|3287.77|3298.01|3289.31|3298.07|3289.37|3296.33|3287.63|38
1629092840000|2021-08-16 05:47:20|3297.95|3289.25|3298.47|3289.77|3298.47|3289.77|3297.94|3289.24|33
1629092850000|2021-08-16 05:47:30|3298.08|3289.38|3298.12|3289.42|3298.48|3289.78|3297.93|3289.23|27
1629092860000|2021-08-16 05:47:40|3298.17|3289.47|3297.89|3289.19|3298.31|3289.61|3297.79|3289.09|32
1629092870000|2021-08-16 05:47:50|3298.02|3289.32|3297.02|3288.32|3298.12|3289.42|3296.96|3288.26|29
1629092880000|2021-08-16 05:48:00|3297.07|3288.37|3297.25|3288.55|3297.26|3288.56|3297.07|3288.37|33
1629092890000|2021-08-16 05:48:10|3297.26|3288.56|3296.39|3287.69|3297.75|3289.05|3296.39|3287.69|27
1629092900000|2021-08-16 05:48:20|3296.37|3287.67|3293.6|3284.9|3296.37|3287.67|3293.6|3284.9|26
1629092910000|2021-08-16 05:48:30|3293.62|3284.92|3294.73|3286.03|3294.99|3286.29|3293.62|3284.92|35
1629092920000|2021-08-16 05:48:40|3294.74|3286.04|3293.5|3284.8|3294.75|3286.05|3293.41|3284.71|27
1629092930000|2021-08-16 05:48:50|3293.43|3284.73|3293.25|3284.55|3293.54|3284.84|3292.08|3283.38|33
1629092940000|2021-08-16 05:49:00|3293.48|3284.78|3293.94|3285.24|3294.07|3285.37|3293.14|3284.44|37
1629092950000|2021-08-16 05:49:10|3293.9|3285.2|3292.91|3284.21|3293.94|3285.24|3292.9|3284.2|28
1629092960000|2021-08-16 05:49:20|3292.99|3284.29|3293.67|3284.97|3293.8|3285.1|3292.96|3284.26|29
1629092970000|2021-08-16 05:49:30|3293.69|3284.99|3293.04|3284.34|3293.72|3285.02|3293.01|3284.31|28
1629092980000|2021-08-16 05:49:40|3293.05|3284.35|3293.16|3284.46|3293.53|3284.83|3293.05|3284.35|32
1629092990000|2021-08-16 05:49:50|3293.17|3284.47|3293.14|3284.44|3293.34|3284.64|3293.07|3284.37|33
1629093000000|2021-08-16 05:50:00|3293.1|3284.4|3292.93|3284.23|3293.14|3284.44|3292.85|3284.15|21
1629093010000|2021-08-16 05:50:10|3292.83|3284.13|3294.29|3285.59|3294.49|3285.79|3292.81|3284.11|35
1629093020000|2021-08-16 05:50:20|3294.26|3285.56|3295.88|3287.18|3296.06|3287.36|3294.26|3285.56|35
1629093030000|2021-08-16 05:50:30|3295.84|3287.14|3295.69|3286.99|3296.38|3287.68|3295.49|3286.79|33
1629093040000|2021-08-16 05:50:40|3295.54|3286.84|3295.39|3286.69|3295.75|3287.05|3295.35|3286.65|31
1629093050000|2021-08-16 05:50:50|3295.34|3286.64|3295.68|3286.98|3295.91|3287.21|3295.34|3286.64|33
1629093060000|2021-08-16 05:51:00|3295.3|3286.6|3295.59|3286.89|3296.17|3287.47|3295.3|3286.6|30
1629093070000|2021-08-16 05:51:10|3295.67|3286.97|3295.97|3287.27|3296.49|3287.79|3295.48|3286.78|24
1629093080000|2021-08-16 05:51:20|3295.98|3287.28|3296.09|3287.39|3296.18|3287.48|3295.97|3287.27|14
1629093090000|2021-08-16 05:51:30|3296.21|3287.51|3295.97|3287.27|3296.21|3287.51|3295.89|3287.19|23
1629093100000|2021-08-16 05:51:40|3296.04|3287.34|3296.74|3288.04|3297.02|3288.32|3295.91|3287.21|17
1629093110000|2021-08-16 05:51:50|3296.72|3288.02|3296.95|3288.25|3297.15|3288.45|3296.72|3288.02|26
1629093120000|2021-08-16 05:52:00|3296.94|3288.24|3295.64|3286.94|3296.94|3288.24|3295.33|3286.63|36
1629093130000|2021-08-16 05:52:10|3295.62|3286.92|3297.08|3288.38|3297.32|3288.62|3295.58|3286.88|38
1629093140000|2021-08-16 05:52:20|3297.45|3288.75|3297.28|3288.58|3297.45|3288.75|3297.05|3288.35|37
1629093150000|2021-08-16 05:52:30|3297.26|3288.56|3297.17|3288.47|3297.3|3288.6|3297.1|3288.4|27
1629093160000|2021-08-16 05:52:40|3297.18|3288.48|3296.66|3287.96|3297.3|3288.6|3296.4|3287.7|26
1629093170000|2021-08-16 05:52:50|3296.64|3287.94|3296.61|3287.91|3297.13|3288.43|3296.61|3287.91|34
1629093180000|2021-08-16 05:53:00|3296.84|3288.14|3297.65|3288.95|3297.65|3288.95|3296.84|3288.14|23
1629093190000|2021-08-16 05:53:10|3297.72|3289.02|3297.99|3289.29|3297.99|3289.29|3297.65|3288.95|23
1629093200000|2021-08-16 05:53:20|3297.98|3289.28|3297.19|3288.49|3298.21|3289.51|3297.18|3288.48|29
1629093210000|2021-08-16 05:53:30|3297.2|3288.5|3299.43|3290.73|3299.43|3290.73|3297.11|3288.41|33
1629093220000|2021-08-16 05:53:40|3299.27|3290.57|3299.73|3291.03|3299.73|3291.03|3299.02|3290.32|30
1629093230000|2021-08-16 05:53:50|3299.45|3290.75|3300.19|3291.49|3300.19|3291.49|3299.3|3290.6|27
1629093240000|2021-08-16 05:54:00|3299.88|3291.18|3298.98|3290.28|3300.27|3291.57|3298.78|3290.08|36
1629093250000|2021-08-16 05:54:10|3298.88|3290.18|3299.02|3290.32|3299.08|3290.38|3298.85|3290.15|34
1629093260000|2021-08-16 05:54:20|3299.04|3290.34|3299.05|3290.35|3299.09|3290.39|3298.88|3290.18|29
1629093270000|2021-08-16 05:54:30|3299.01|3290.31|3299.26|3290.56|3299.26|3290.56|3298.9|3290.2|28
1629093280000|2021-08-16 05:54:40|3299.19|3290.49|3298.81|3290.11|3299.29|3290.59|3298.81|3290.11|29
1629093290000|2021-08-16 05:54:50|3298.82|3290.12|3299.24|3290.54|3299.48|3290.78|3298.74|3290.04|34
1629093300000|2021-08-16 05:55:00|3299.16|3290.46|3299.1|3290.4|3299.26|3290.56|3298.95|3290.25|27
1629093310000|2021-08-16 05:55:10|3299.13|3290.43|3299.57|3290.87|3299.62|3290.92|3299.13|3290.43|25
1629093320000|2021-08-16 05:55:20|3299.45|3290.75|3299.83|3291.13|3299.83|3291.13|3299.43|3290.73|13
1629093330000|2021-08-16 05:55:30|3299.74|3291.04|3299.3|3290.6|3299.81|3291.11|3299.24|3290.54|23
1629093340000|2021-08-16 05:55:40|3299.5|3290.8|3299.64|3290.94|3299.76|3291.06|3299.5|3290.8|27
1629093350000|2021-08-16 05:55:50|3299.56|3290.86|3299.78|3291.08|3299.84|3291.14|3299.44|3290.74|31
1629093360000|2021-08-16 05:56:00|3299.85|3291.15|3298.95|3290.25|3299.85|3291.15|3298.92|3290.22|27
1629093370000|2021-08-16 05:56:10|3298.97|3290.27|3299.02|3290.32|3299.02|3290.32|3298.1|3289.4|33
1629093380000|2021-08-16 05:56:20|3299.17|3290.47|3299.32|3290.62|3299.91|3291.21|3299.04|3290.34|30
1629093390000|2021-08-16 05:56:30|3299.49|3290.79|3299.34|3290.64|3300.03|3291.33|3299.31|3290.61|9
1629093400000|2021-08-16 05:56:40|3299.79|3291.09|3300.17|3291.47|3300.17|3291.47|3299.34|3290.64|19
1629093410000|2021-08-16 05:56:50|3300.22|3291.52|3300.15|3291.45|3300.22|3291.52|3299.93|3291.23|18
1629093420000|2021-08-16 05:57:00|3300.16|3291.46|3300.07|3291.37|3300.19|3291.49|3300.05|3291.35|5
1629093430000|2021-08-16 05:57:10|3300.05|3291.35|3300.01|3291.31|3300.19|3291.49|3300.01|3291.31|6
1629093440000|2021-08-16 05:57:20|3300.16|3291.46|3300.88|3292.18|3301.02|3292.32|3300.16|3291.46|30
1629093450000|2021-08-16 05:57:30|3300.89|3292.19|3301.06|3292.36|3301.16|3292.46|3300.6|3291.9|32
1629093460000|2021-08-16 05:57:40|3300.96|3292.26|3300.94|3292.24|3301.08|3292.38|3300.88|3292.18|32
1629093470000|2021-08-16 05:57:50|3301.01|3292.31|3301.42|3292.72|3301.81|3293.11|3300.81|3292.11|33
1629093480000|2021-08-16 05:58:00|3301.44|3292.74|3300.92|3292.22|3301.78|3293.08|3300.92|3292.22|29
1629093490000|2021-08-16 05:58:10|3300.88|3292.18|3301.15|3292.45|3301.71|3293.01|3300.5|3291.8|40
1629093500000|2021-08-16 05:58:20|3301.29|3292.59|3301.65|3292.95|3301.66|3292.96|3301.28|3292.58|33
1629093510000|2021-08-16 05:58:30|3301.5|3292.8|3301.74|3293.04|3301.8|3293.1|3300.66|3291.96|34
1629093520000|2021-08-16 05:58:40|3301.64|3292.94|3305.47|3296.77|3305.93|3297.23|3301.64|3292.94|37
1629093530000|2021-08-16 05:58:50|3305.93|3297.23|3304.46|3295.76|3305.94|3297.24|3304.26|3295.56|36
1629093540000|2021-08-16 05:59:00|3305.24|3296.54|3304.55|3295.85|3305.61|3296.91|3304.55|3295.85|38
1629093550000|2021-08-16 05:59:10|3304.76|3296.06|3305.37|3296.67|3305.55|3296.85|3304.5|3295.8|35
1629093560000|2021-08-16 05:59:20|3304.69|3295.99|3305.7|3297|3306.1|3297.4|3304.51|3295.81|36
1629093570000|2021-08-16 05:59:30|3306.1|3297.4|3306.16|3297.46|3306.25|3297.55|3305.59|3296.89|34
1629093580000|2021-08-16 05:59:40|3306|3297.3|3306.24|3297.54|3306.48|3297.78|3305.62|3296.92|36
1629093590000|2021-08-16 05:59:50|3306.27|3297.57|3306.61|3297.91|3307.25|3298.55|3306.21|3297.51|38
1629093600000|2021-08-16 06:00:00|3306.63|3297.93|3305.09|3296.39|3306.79|3298.09|3305.09|3296.39|36
1629093610000|2021-08-16 06:00:10|3304.93|3296.23|3304.06|3295.36|3304.93|3296.23|3304.02|3295.32|32
1629093620000|2021-08-16 06:00:20|3304.03|3295.33|3303.99|3295.29|3304.41|3295.71|3303.36|3294.66|33
1629093630000|2021-08-16 06:00:30|3304.18|3295.48|3304.11|3295.41|3304.34|3295.64|3303.89|3295.19|28
1629093640000|2021-08-16 06:00:40|3304.1|3295.4|3304|3295.3|3304.18|3295.48|3303.99|3295.29|28
1629093650000|2021-08-16 06:00:50|3304.04|3295.34|3302.96|3294.26|3304.09|3295.39|3302.86|3294.16|34
1629093660000|2021-08-16 06:01:00|3303|3294.3|3303.11|3294.41|3303.32|3294.62|3302.91|3294.21|32
1629093670000|2021-08-16 06:01:10|3303.09|3294.39|3302.86|3294.16|3303.3|3294.6|3302.79|3294.09|30
1629093680000|2021-08-16 06:01:20|3302.83|3294.13|3302.68|3293.98|3302.83|3294.13|3302.59|3293.89|24
1629093690000|2021-08-16 06:01:30|3302.61|3293.91|3303.37|3294.67|3303.57|3294.87|3302.42|3293.72|29
1629093700000|2021-08-16 06:01:40|3303.45|3294.75|3306.75|3298.05|3306.8|3298.1|3303.4|3294.7|33
1629093710000|2021-08-16 06:01:50|3306.77|3298.07|3311.39|3302.69|3311.47|3302.77|3306.45|3297.75|38
1629093720000|2021-08-16 06:02:00|3312.36|3303.66|3315.69|3306.99|3315.69|3306.99|3312.12|3303.42|37
1629093730000|2021-08-16 06:02:10|3315.51|3306.81|3315.95|3307.25|3316.25|3307.55|3315.2|3306.5|36
1629093740000|2021-08-16 06:02:20|3315.82|3307.12|3316.26|3307.56|3316.74|3308.04|3315.64|3306.94|34
1629093750000|2021-08-16 06:02:30|3316.38|3307.68|3317.43|3308.73|3317.97|3309.27|3316.14|3307.44|36
1629093760000|2021-08-16 06:02:40|3317|3308.3|3314.58|3305.88|3317|3308.3|3314.3|3305.6|33
1629093770000|2021-08-16 06:02:50|3314.38|3305.68|3312.94|3304.24|3314.38|3305.68|3312.94|3304.24|26
1629093780000|2021-08-16 06:03:00|3312.97|3304.27|3310.57|3301.87|3312.98|3304.28|3310.57|3301.87|37
1629093790000|2021-08-16 06:03:10|3310.55|3301.85|3308.29|3299.59|3310.56|3301.86|3308|3299.3|38
1629093800000|2021-08-16 06:03:20|3308.44|3299.74|3307.38|3298.68|3308.44|3299.74|3307.09|3298.39|34
1629093810000|2021-08-16 06:03:30|3307.08|3298.38|3307.47|3298.77|3308.06|3299.36|3307.08|3298.38|35
1629093820000|2021-08-16 06:03:40|3307.45|3298.75|3310.04|3301.34|3310.1|3301.4|3307.25|3298.55|34
1629093830000|2021-08-16 06:03:50|3310.25|3301.55|3310.01|3301.31|3311.46|3302.76|3308.85|3300.15|36
1629093840000|2021-08-16 06:04:00|3310.06|3301.36|3309.23|3300.53|3310.11|3301.41|3308.17|3299.47|39
1629093850000|2021-08-16 06:04:10|3309.15|3300.45|3307.36|3298.66|3309.15|3300.45|3307.31|3298.61|37
1629093860000|2021-08-16 06:04:20|3307.38|3298.68|3306.98|3298.28|3307.74|3299.04|3306.7|3298|35
1629093870000|2021-08-16 06:04:30|3306.96|3298.26|3306.79|3298.09|3306.96|3298.26|3306.79|3298.09|20
1629093880000|2021-08-16 06:04:40|3306.98|3298.28|3305.25|3296.55|3306.99|3298.29|3305.25|3296.55|19
1629093890000|2021-08-16 06:04:50|3305.63|3296.93|3304.64|3295.94|3305.63|3296.93|3304.6|3295.9|19
1629093900000|2021-08-16 06:05:00|3304.69|3295.99|3304.34|3295.64|3304.81|3296.11|3304.2|3295.5|28
1629093910000|2021-08-16 06:05:10|3304.36|3295.66|3304.64|3295.94|3304.64|3295.94|3304.2|3295.5|18
1629093920000|2021-08-16 06:05:20|3304.74|3296.04|3304.55|3295.85|3304.74|3296.04|3304.55|3295.85|4
1629093930000|2021-08-16 06:05:30|3304.51|3295.81|3303.69|3294.99|3304.51|3295.81|3303.6|3294.9|15
1629093940000|2021-08-16 06:05:40|3303.65|3294.95|3303.42|3294.72|3303.89|3295.19|3303.27|3294.57|25
1629093950000|2021-08-16 06:05:50|3303.59|3294.89|3302.25|3293.55|3303.59|3294.89|3300.7|3292|35
1629093960000|2021-08-16 06:06:00|3302.3|3293.6|3301.17|3292.47|3302.3|3293.6|3300.49|3291.79|22
1629093970000|2021-08-16 06:06:10|3301.09|3292.39|3300.58|3291.88|3301.19|3292.49|3300.25|3291.55|19
1629093980000|2021-08-16 06:06:20|3300.59|3291.89|3300.11|3291.41|3300.65|3291.95|3300.11|3291.41|18
1629093990000|2021-08-16 06:06:30|3300.07|3291.37|3300.15|3291.45|3300.41|3291.71|3299.81|3291.11|13
1629094000000|2021-08-16 06:06:40|3300.12|3291.42|3299.8|3291.1|3300.12|3291.42|3299.76|3291.06|9
1629094010000|2021-08-16 06:06:50|3299.73|3291.03|3299.07|3290.37|3299.73|3291.03|3299.07|3290.37|14
1629094020000|2021-08-16 06:07:00|3299.09|3290.39|3298.82|3290.12|3299.17|3290.47|3298.78|3290.08|22
1629094030000|2021-08-16 06:07:10|3298.77|3290.07|3298.73|3290.03|3298.87|3290.17|3298.58|3289.88|22
1629094040000|2021-08-16 06:07:20|3298.8|3290.1|3298|3289.3|3298.8|3290.1|3298|3289.3|35
1629094050000|2021-08-16 06:07:30|3297.93|3289.23|3297.61|3288.91|3298.05|3289.35|3297.58|3288.88|30
1629094060000|2021-08-16 06:07:40|3297.69|3288.99|3297.23|3288.53|3297.69|3288.99|3297.23|3288.53|24
1629094070000|2021-08-16 06:07:50|3297.28|3288.58|3296.57|3287.87|3297.37|3288.67|3296.36|3287.66|25
1629094080000|2021-08-16 06:08:00|3296.56|3287.86|3296.98|3288.28|3296.98|3288.28|3296.24|3287.54|25
1629094090000|2021-08-16 06:08:10|3297|3288.3|3298.22|3289.52|3298.32|3289.62|3296.98|3288.28|35
1629094100000|2021-08-16 06:08:20|3298.27|3289.57|3299.08|3290.38|3299.28|3290.58|3298.27|3289.57|25
1629094110000|2021-08-16 06:08:30|3299.03|3290.33|3298.86|3290.16|3299.11|3290.41|3298.49|3289.79|29
1629094120000|2021-08-16 06:08:40|3298.84|3290.14|3298.88|3290.18|3299.02|3290.32|3298.68|3289.98|26
1629094130000|2021-08-16 06:08:50|3298.85|3290.15|3298.39|3289.69|3299.12|3290.42|3298.33|3289.63|34
1629094140000|2021-08-16 06:09:00|3298.4|3289.7|3298.42|3289.72|3298.75|3290.05|3298.2|3289.5|26
1629094150000|2021-08-16 06:09:10|3298.46|3289.76|3298.93|3290.23|3300.14|3291.44|3298.46|3289.76|29
1629094160000|2021-08-16 06:09:20|3298.92|3290.22|3297.79|3289.09|3298.92|3290.22|3297.72|3289.02|17
1629094170000|2021-08-16 06:09:30|3297.78|3289.08|3297.31|3288.61|3297.78|3289.08|3297.3|3288.6|17
1629094180000|2021-08-16 06:09:40|3297.47|3288.77|3297.32|3288.62|3297.47|3288.77|3297.29|3288.59|9
1629094190000|2021-08-16 06:09:50|3297.31|3288.61|3297.14|3288.44|3297.31|3288.61|3297.14|3288.44|9
1629094200000|2021-08-16 06:10:00|3297.37|3288.67|3300.1|3291.4|3300.22|3291.52|3297.37|3288.67|24
1629094210000|2021-08-16 06:10:10|3300.01|3291.31|3298.17|3289.47|3300.17|3291.47|3298.17|3289.47|31
1629094220000|2021-08-16 06:10:20|3297.96|3289.26|3296.89|3288.19|3298.08|3289.38|3296.52|3287.82|36
1629094230000|2021-08-16 06:10:30|3296.98|3288.28|3296.81|3288.11|3296.98|3288.28|3296.64|3287.94|25
1629094240000|2021-08-16 06:10:40|3296.76|3288.06|3296.79|3288.09|3296.87|3288.17|3296.64|3287.94|25
1629094250000|2021-08-16 06:10:50|3296.83|3288.13|3296.82|3288.12|3296.85|3288.15|3296.71|3288.01|23
1629094260000|2021-08-16 06:11:00|3296.83|3288.13|3296.69|3287.99|3296.84|3288.14|3296.64|3287.94|17
1629094270000|2021-08-16 06:11:10|3296.78|3288.08|3296.03|3287.33|3296.79|3288.09|3295.68|3286.98|31
1629094280000|2021-08-16 06:11:20|3296.04|3287.34|3295.54|3286.84|3296.04|3287.34|3295.27|3286.57|21
1629094290000|2021-08-16 06:11:30|3295.53|3286.83|3296.06|3287.36|3296.55|3287.85|3295.43|3286.73|31
1629094300000|2021-08-16 06:11:40|3296.14|3287.44|3296.11|3287.41|3296.2|3287.5|3295.89|3287.19|22
1629094310000|2021-08-16 06:11:50|3296.05|3287.35|3295.81|3287.11|3296.22|3287.52|3295.78|3287.08|25
1629094320000|2021-08-16 06:12:00|3295.79|3287.09|3296.03|3287.33|3296.23|3287.53|3295.68|3286.98|32
1629094330000|2021-08-16 06:12:10|3296.17|3287.47|3295.58|3286.88|3296.3|3287.6|3295.28|3286.58|36
1629094340000|2021-08-16 06:12:20|3295.64|3286.94|3296.53|3287.83|3296.79|3288.09|3294.46|3285.76|37
1629094350000|2021-08-16 06:12:30|3296.54|3287.84|3296.38|3287.68|3296.75|3288.05|3296.19|3287.49|36
1629094360000|2021-08-16 06:12:40|3296.33|3287.63|3295.91|3287.21|3296.33|3287.63|3295.86|3287.16|33
1629094370000|2021-08-16 06:12:50|3295.95|3287.25|3295.96|3287.26|3296.09|3287.39|3295.93|3287.23|31
1629094380000|2021-08-16 06:13:00|3295.93|3287.23|3295.53|3286.83|3295.93|3287.23|3295.08|3286.38|32
1629094390000|2021-08-16 06:13:10|3295.49|3286.79|3295.88|3287.18|3296.01|3287.31|3295.45|3286.75|33
1629094400000|2021-08-16 06:13:20|3295.87|3287.17|3295.87|3287.17|3296.55|3287.85|3295.81|3287.11|32
1629094410000|2021-08-16 06:13:30|3295.96|3287.26|3296.35|3287.65|3296.99|3288.29|3295.82|3287.12|37
1629094420000|2021-08-16 06:13:40|3296.32|3287.62|3296|3287.3|3296.45|3287.75|3295.89|3287.19|35
1629094430000|2021-08-16 06:13:50|3295.94|3287.24|3295.63|3286.93|3295.99|3287.29|3295.59|3286.89|37
1629094440000|2021-08-16 06:14:00|3295.65|3286.95|3295.38|3286.68|3295.75|3287.05|3294.6|3285.9|33
1629094450000|2021-08-16 06:14:10|3295.73|3287.03|3296.08|3287.38|3296.3|3287.6|3295.73|3287.03|35
1629094460000|2021-08-16 06:14:20|3296.02|3287.32|3295.06|3286.36|3296.05|3287.35|3295.06|3286.36|28
1629094470000|2021-08-16 06:14:30|3295.09|3286.39|3294.85|3286.15|3295.09|3286.39|3294.68|3285.98|37
1629094480000|2021-08-16 06:14:40|3295.19|3286.49|3295.15|3286.45|3295.64|3286.94|3295.09|3286.39|35
1629094490000|2021-08-16 06:14:50|3295.13|3286.43|3294.45|3285.75|3295.2|3286.5|3294.44|3285.74|33
1629094500000|2021-08-16 06:15:00|3294.47|3285.77|3294.17|3285.47|3294.54|3285.84|3294.17|3285.47|26
1629094510000|2021-08-16 06:15:10|3294.22|3285.52|3293.74|3285.04|3294.54|3285.84|3293.71|3285.01|31
1629094520000|2021-08-16 06:15:20|3293.69|3284.99|3293.82|3285.12|3293.97|3285.27|3293.61|3284.91|25
1629094530000|2021-08-16 06:15:30|3293.81|3285.11|3293.59|3284.89|3293.82|3285.12|3293.39|3284.69|26
1629094540000|2021-08-16 06:15:40|3293.57|3284.87|3293.45|3284.75|3293.72|3285.02|3293.44|3284.74|19
1629094550000|2021-08-16 06:15:50|3293.38|3284.68|3292.5|3283.8|3293.56|3284.86|3292.4|3283.7|31
1629094560000|2021-08-16 06:16:00|3292.49|3283.79|3292.46|3283.76|3292.64|3283.94|3292.45|3283.75|25
1629094570000|2021-08-16 06:16:10|3292.35|3283.65|3289.14|3280.44|3292.42|3283.72|3289.11|3280.41|38
1629094580000|2021-08-16 06:16:20|3289.05|3280.35|3288.3|3279.6|3289.12|3280.42|3288.26|3279.56|35
1629094590000|2021-08-16 06:16:30|3288.59|3279.89|3287.65|3278.95|3288.59|3279.89|3287.61|3278.91|34
1629094600000|2021-08-16 06:16:40|3287.41|3278.71|3285.6|3276.9|3287.99|3279.29|3285.47|3276.77|40
1629094610000|2021-08-16 06:16:50|3285.75|3277.05|3285.55|3276.85|3286|3277.3|3285.51|3276.81|37
1629094620000|2021-08-16 06:17:00|3285.58|3276.88|3285.84|3277.14|3286.63|3277.93|3285.5|3276.8|32
1629094630000|2021-08-16 06:17:10|3285.78|3277.08|3280.42|3271.72|3285.78|3277.08|3280.42|3271.72|39
1629094640000|2021-08-16 06:17:20|3280.87|3272.17|3280.76|3272.06|3282.76|3274.06|3280.7|3272|38
1629094650000|2021-08-16 06:17:30|3280.77|3272.07|3277.49|3268.79|3280.77|3272.07|3277.49|3268.79|40
1629094660000|2021-08-16 06:17:40|3277.65|3268.95|3279.99|3271.29|3280.31|3271.61|3276.32|3267.62|39
1629094670000|2021-08-16 06:17:50|3279.12|3270.42|3276.97|3268.27|3279.32|3270.62|3276.2|3267.5|32
1629094680000|2021-08-16 06:18:00|3276.93|3268.23|3278.11|3269.41|3278.78|3270.08|3276.74|3268.04|33
1629094690000|2021-08-16 06:18:10|3278.13|3269.43|3277.14|3268.44|3278.67|3269.97|3276.77|3268.07|32
1629094700000|2021-08-16 06:18:20|3277.48|3268.78|3276.45|3267.75|3277.48|3268.78|3273.83|3265.13|37
1629094710000|2021-08-16 06:18:30|3276.33|3267.63|3277.07|3268.37|3277.22|3268.52|3276.33|3267.63|36
1629094720000|2021-08-16 06:18:40|3277.2|3268.5|3273.72|3265.02|3277.2|3268.5|3273.45|3264.75|36
1629094730000|2021-08-16 06:18:50|3273.03|3264.33|3274.18|3265.48|3274.48|3265.78|3272.2|3263.5|37
1629094740000|2021-08-16 06:19:00|3274.1|3265.4|3275.18|3266.48|3275.18|3266.48|3272.55|3263.85|38
1629094750000|2021-08-16 06:19:10|3274.39|3265.69|3277.53|3268.83|3277.53|3268.83|3274.39|3265.69|38
1629094760000|2021-08-16 06:19:20|3276.98|3268.28|3273.57|3264.87|3277.44|3268.74|3273.57|3264.87|30
1629094770000|2021-08-16 06:19:30|3273.51|3264.81|3274.75|3266.05|3274.75|3266.05|3273.26|3264.56|31
1629094780000|2021-08-16 06:19:40|3274.76|3266.06|3274.71|3266.01|3276.05|3267.35|3274.47|3265.77|38
1629094790000|2021-08-16 06:19:50|3274.79|3266.09|3274.79|3266.09|3274.98|3266.28|3274.37|3265.67|33
1629094800000|2021-08-16 06:20:00|3274.83|3266.13|3273.05|3264.35|3275.01|3266.31|3272.8|3264.1|30
1629094810000|2021-08-16 06:20:10|3273.02|3264.32|3273.76|3265.06|3273.76|3265.06|3272.59|3263.89|22
1629094820000|2021-08-16 06:20:20|3274.04|3265.34|3271.78|3263.08|3275.21|3266.51|3271.58|3262.88|30
1629094830000|2021-08-16 06:20:30|3271.86|3263.16|3272.17|3263.47|3272.38|3263.68|3271.32|3262.62|31
1629094840000|2021-08-16 06:20:40|3272.05|3263.35|3272.73|3264.03|3272.85|3264.15|3271.15|3262.45|36
1629094850000|2021-08-16 06:20:50|3272.76|3264.06|3272.8|3264.1|3272.93|3264.23|3271.42|3262.72|37
1629094860000|2021-08-16 06:21:00|3272.83|3264.13|3272.07|3263.37|3272.83|3264.13|3271.46|3262.76|29
1629094870000|2021-08-16 06:21:10|3271.6|3262.9|3271.38|3262.68|3272.41|3263.71|3270.05|3261.35|24
1629094880000|2021-08-16 06:21:20|3271.33|3262.63|3272.94|3264.24|3275.17|3266.47|3270.22|3261.52|37
1629094890000|2021-08-16 06:21:30|3272.72|3264.02|3272.71|3264.01|3273.55|3264.85|3271.84|3263.14|30
1629094900000|2021-08-16 06:21:40|3271.98|3263.28|3272.75|3264.05|3272.81|3264.11|3271.61|3262.91|36
1629094910000|2021-08-16 06:21:50|3272.81|3264.11|3272.1|3263.4|3272.91|3264.21|3272.1|3263.4|36
1629094920000|2021-08-16 06:22:00|3271.95|3263.25|3270.07|3261.37|3272.38|3263.68|3270.07|3261.37|38
1629094930000|2021-08-16 06:22:10|3269.49|3260.79|3267.5|3258.8|3269.65|3260.95|3266.14|3257.44|37
1629094940000|2021-08-16 06:22:20|3267.65|3258.95|3270.36|3261.66|3270.36|3261.66|3266.2|3257.5|38
1629094950000|2021-08-16 06:22:30|3270.01|3261.31|3269.5|3260.8|3270.44|3261.74|3268.66|3259.96|36
1629094960000|2021-08-16 06:22:40|3269.39|3260.69|3269.74|3261.04|3270.03|3261.33|3269.39|3260.69|32
1629094970000|2021-08-16 06:22:50|3269.84|3261.14|3270.71|3262.01|3270.83|3262.13|3269.54|3260.84|38
1629094980000|2021-08-16 06:23:00|3270.13|3261.43|3271.44|3262.74|3271.5|3262.8|3269.78|3261.08|33
1629094990000|2021-08-16 06:23:10|3271.45|3262.75|3271.52|3262.82|3272.08|3263.38|3270.83|3262.13|35
1629095000000|2021-08-16 06:23:20|3271.49|3262.79|3272.49|3263.79|3272.52|3263.82|3271.25|3262.55|31
1629095010000|2021-08-16 06:23:30|3272.41|3263.71|3271.53|3262.83|3272.61|3263.91|3271.36|3262.66|24
1629095020000|2021-08-16 06:23:40|3271.42|3262.72|3271.42|3262.72|3271.79|3263.09|3271.39|3262.69|22
1629095030000|2021-08-16 06:23:50|3271.65|3262.95|3272.28|3263.58|3272.37|3263.67|3271.65|3262.95|20
1629095040000|2021-08-16 06:24:00|3272.24|3263.54|3272.56|3263.86|3272.56|3263.86|3272.24|3263.54|8
1629095050000|2021-08-16 06:24:10|3272.58|3263.88|3272.39|3263.69|3273.1|3264.4|3272|3263.3|25
1629095060000|2021-08-16 06:24:20|3272.38|3263.68|3272.61|3263.91|3272.65|3263.95|3272.38|3263.68|14
1629095070000|2021-08-16 06:24:30|3272.62|3263.92|3272.84|3264.14|3273.49|3264.79|3272.61|3263.91|26
1629095080000|2021-08-16 06:24:40|3272.79|3264.09|3272.73|3264.03|3273.33|3264.63|3272.73|3264.03|32
1629095090000|2021-08-16 06:24:50|3273.11|3264.41|3272.64|3263.94|3273.5|3264.8|3272.52|3263.82|24
1629095100000|2021-08-16 06:25:00|3272.74|3264.04|3274.19|3265.49|3274.19|3265.49|3272.52|3263.82|33
1629095110000|2021-08-16 06:25:10|3274.21|3265.51|3273.32|3264.62|3274.34|3265.64|3272.52|3263.82|28
1629095120000|2021-08-16 06:25:20|3273.14|3264.44|3272.1|3263.4|3273.14|3264.44|3271.37|3262.67|34
1629095130000|2021-08-16 06:25:30|3271.53|3262.83|3272.03|3263.33|3272.29|3263.59|3271.11|3262.41|36
1629095140000|2021-08-16 06:25:40|3272.04|3263.34|3272.32|3263.62|3272.35|3263.65|3271.36|3262.66|31
1629095150000|2021-08-16 06:25:50|3271.7|3263|3272.9|3264.2|3273.15|3264.45|3271.47|3262.77|16
1629095160000|2021-08-16 06:26:00|3272.89|3264.19|3272.78|3264.08|3273.17|3264.47|3272.54|3263.84|21
1629095170000|2021-08-16 06:26:10|3272.86|3264.16|3273.13|3264.43|3273.17|3264.47|3272.74|3264.04|18
1629095180000|2021-08-16 06:26:20|3273.12|3264.42|3273.25|3264.55|3273.52|3264.82|3273.12|3264.42|14
1629095190000|2021-08-16 06:26:30|3273.34|3264.64|3273.27|3264.57|3273.41|3264.71|3273.26|3264.56|11
1629095200000|2021-08-16 06:26:40|3273.25|3264.55|3273.23|3264.53|3273.27|3264.57|3273.23|3264.53|5
1629095210000|2021-08-16 06:26:50|3273.36|3264.66|3273.36|3264.66|3273.36|3264.66|3273.1|3264.4|16
1629095220000|2021-08-16 06:27:00|3273.1|3264.4|3273.65|3264.95|3274.35|3265.65|3273.1|3264.4|28
1629095230000|2021-08-16 06:27:10|3273.63|3264.93|3273.65|3264.95|3273.65|3264.95|3273.1|3264.4|19
1629095240000|2021-08-16 06:27:20|3273.5|3264.8|3274.35|3265.65|3274.84|3266.14|3273.45|3264.75|25
1629095250000|2021-08-16 06:27:30|3274.5|3265.8|3274.82|3266.12|3275.31|3266.61|3274.35|3265.65|17
1629095260000|2021-08-16 06:27:40|3275.04|3266.34|3275.43|3266.73|3275.62|3266.92|3274.95|3266.25|15
1629095270000|2021-08-16 06:27:50|3275.4|3266.7|3275.15|3266.45|3275.76|3267.06|3275|3266.3|22
1629095280000|2021-08-16 06:28:00|3274.93|3266.23|3275.59|3266.89|3275.62|3266.92|3274.92|3266.22|9
1629095290000|2021-08-16 06:28:10|3275.53|3266.83|3274.68|3265.98|3275.53|3266.83|3274.55|3265.85|29
1629095300000|2021-08-16 06:28:20|3274.65|3265.95|3274.9|3266.2|3275.12|3266.42|3274.63|3265.93|26
1629095310000|2021-08-16 06:28:30|3274.89|3266.19|3274.69|3265.99|3274.9|3266.2|3274.37|3265.67|28
1629095320000|2021-08-16 06:28:40|3274.7|3266|3273.89|3265.19|3274.73|3266.03|3273.59|3264.89|34
1629095330000|2021-08-16 06:28:50|3273.64|3264.94|3273.5|3264.8|3273.85|3265.15|3272.9|3264.2|33
1629095340000|2021-08-16 06:29:00|3273.44|3264.74|3272.57|3263.87|3273.81|3265.11|3271.92|3263.22|35
1629095350000|2021-08-16 06:29:10|3272.4|3263.7|3272.16|3263.46|3272.56|3263.86|3271.22|3262.52|39
1629095360000|2021-08-16 06:29:20|3272.2|3263.5|3272.69|3263.99|3273.1|3264.4|3271.77|3263.07|39
1629095370000|2021-08-16 06:29:30|3272.6|3263.9|3271.15|3262.45|3272.6|3263.9|3271.15|3262.45|34
1629095380000|2021-08-16 06:29:40|3271.2|3262.5|3271.3|3262.6|3271.55|3262.85|3271.14|3262.44|22
1629095390000|2021-08-16 06:29:50|3271.29|3262.59|3269.48|3260.78|3271.29|3262.59|3269.48|3260.78|35
1629095400000|2021-08-16 06:30:00|3269.38|3260.68|3270.74|3262.04|3270.79|3262.09|3269.32|3260.62|35
1629095410000|2021-08-16 06:30:10|3270.38|3261.68|3273.91|3265.21|3274.25|3265.55|3270.36|3261.66|37
1629095420000|2021-08-16 06:30:20|3274.18|3265.48|3276.86|3268.16|3276.86|3268.16|3274.04|3265.34|35
1629095430000|2021-08-16 06:30:30|3276.32|3267.62|3278.14|3269.44|3278.6|3269.9|3276.29|3267.59|34
1629095440000|2021-08-16 06:30:40|3278.04|3269.34|3277.55|3268.85|3278.04|3269.34|3277.16|3268.46|38
1629095450000|2021-08-16 06:30:50|3277.62|3268.92|3277.49|3268.79|3277.94|3269.24|3277.05|3268.35|37
1629095460000|2021-08-16 06:31:00|3277.46|3268.76|3276.49|3267.79|3278.02|3269.32|3276.42|3267.72|40
1629095470000|2021-08-16 06:31:10|3276.44|3267.74|3277.06|3268.36|3277.37|3268.67|3276.25|3267.55|37
1629095480000|2021-08-16 06:31:20|3277.09|3268.39|3277.56|3268.86|3277.6|3268.9|3276.45|3267.75|37
1629095490000|2021-08-16 06:31:30|3277.69|3268.99|3276.99|3268.29|3277.75|3269.05|3276.7|3268|25
1629095500000|2021-08-16 06:31:40|3276.97|3268.27|3276.87|3268.17|3277.02|3268.32|3276.87|3268.17|15
1629095510000|2021-08-16 06:31:50|3276.9|3268.2|3277.17|3268.47|3277.2|3268.5|3276.75|3268.05|21
1629095520000|2021-08-16 06:32:00|3277.19|3268.49|3276.63|3267.93|3277.2|3268.5|3276.4|3267.7|31
1629095530000|2021-08-16 06:32:10|3276.61|3267.91|3276.75|3268.05|3277.44|3268.74|3276.61|3267.91|22
1629095540000|2021-08-16 06:32:20|3276.76|3268.06|3276.33|3267.63|3276.8|3268.1|3276.31|3267.61|34
1629095550000|2021-08-16 06:32:30|3276.42|3267.72|3277.21|3268.51|3277.23|3268.53|3276.32|3267.62|30
1629095560000|2021-08-16 06:32:40|3276.43|3267.73|3276.91|3268.21|3277.29|3268.59|3276.4|3267.7|35
1629095570000|2021-08-16 06:32:50|3276.59|3267.89|3276.5|3267.8|3276.94|3268.24|3276.44|3267.74|29
1629095580000|2021-08-16 06:33:00|3276.72|3268.02|3275.83|3267.13|3276.72|3268.02|3275.46|3266.76|29
1629095590000|2021-08-16 06:33:10|3275.8|3267.1|3274.32|3265.62|3275.92|3267.22|3274.25|3265.55|24
1629095600000|2021-08-16 06:33:20|3274.36|3265.66|3275.19|3266.49|3275.43|3266.73|3274.03|3265.33|33
1629095610000|2021-08-16 06:33:30|3275.22|3266.52|3275.34|3266.64|3275.48|3266.78|3275|3266.3|27
1629095620000|2021-08-16 06:33:40|3275.35|3266.65|3274.83|3266.13|3275.35|3266.65|3274.65|3265.95|28
1629095630000|2021-08-16 06:33:50|3274.82|3266.12|3274.82|3266.12|3274.96|3266.26|3274.81|3266.11|32
1629095640000|2021-08-16 06:34:00|3274.83|3266.13|3275.45|3266.75|3275.51|3266.81|3274.7|3266|37
1629095650000|2021-08-16 06:34:10|3275.48|3266.78|3274.59|3265.89|3275.5|3266.8|3274|3265.3|32
1629095660000|2021-08-16 06:34:20|3274.66|3265.96|3274.81|3266.11|3275.63|3266.93|3274.32|3265.62|37
1629095670000|2021-08-16 06:34:30|3275.46|3266.76|3275.12|3266.42|3275.61|3266.91|3274.71|3266.01|34
1629095680000|2021-08-16 06:34:40|3275.65|3266.95|3275.39|3266.69|3275.65|3266.95|3274.57|3265.87|34
1629095690000|2021-08-16 06:34:50|3275.42|3266.72|3275.48|3266.78|3275.5|3266.8|3275.22|3266.52|32
1629095700000|2021-08-16 06:35:00|3275.52|3266.82|3275.25|3266.55|3275.56|3266.86|3274.43|3265.73|31
1629095710000|2021-08-16 06:35:10|3275.11|3266.41|3275.11|3266.41|3275.29|3266.59|3274.97|3266.27|36
1629095720000|2021-08-16 06:35:20|3275.14|3266.44|3275.24|3266.54|3275.33|3266.63|3275.05|3266.35|23
1629095730000|2021-08-16 06:35:30|3275.26|3266.56|3275.23|3266.53|3275.45|3266.75|3274.94|3266.24|24
1629095740000|2021-08-16 06:35:40|3275.24|3266.54|3275.91|3267.21|3275.91|3267.21|3275.12|3266.42|25
1629095750000|2021-08-16 06:35:50|3275.89|3267.19|3276.49|3267.79|3276.86|3268.16|3275.47|3266.77|24
1629095760000|2021-08-16 06:36:00|3276.7|3268|3276.1|3267.4|3276.7|3268|3274.55|3265.85|30
1629095770000|2021-08-16 06:36:10|3276.26|3267.56|3276.4|3267.7|3276.45|3267.75|3276.11|3267.41|31
1629095780000|2021-08-16 06:36:20|3276.46|3267.76|3276.5|3267.8|3276.62|3267.92|3276.45|3267.75|17
1629095790000|2021-08-16 06:36:30|3276.49|3267.79|3276.84|3268.14|3277.06|3268.36|3276.22|3267.52|36
1629095800000|2021-08-16 06:36:40|3276.87|3268.17|3276.47|3267.77|3277.04|3268.34|3276.14|3267.44|33
1629095810000|2021-08-16 06:36:50|3276.49|3267.79|3276.16|3267.46|3276.49|3267.79|3276.16|3267.46|27
1629095820000|2021-08-16 06:37:00|3276.23|3267.53|3276.37|3267.67|3276.53|3267.83|3276.23|3267.53|23
1629095830000|2021-08-16 06:37:10|3276.41|3267.71|3275.51|3266.81|3276.41|3267.71|3275.49|3266.79|20
1629095840000|2021-08-16 06:37:20|3275.52|3266.82|3275.95|3267.25|3276.04|3267.34|3275.51|3266.81|31
1629095850000|2021-08-16 06:37:30|3275.93|3267.23|3275.69|3266.99|3275.94|3267.24|3275.69|3266.99|14
1629095860000|2021-08-16 06:37:40|3275.73|3267.03|3275.9|3267.2|3275.92|3267.22|3275.53|3266.83|22
1629095870000|2021-08-16 06:37:50|3275.83|3267.13|3276.09|3267.39|3276.14|3267.44|3275.32|3266.62|36
1629095880000|2021-08-16 06:38:00|3275.61|3266.91|3275.96|3267.26|3276.23|3267.53|3275.32|3266.62|31
1629095890000|2021-08-16 06:38:10|3276.04|3267.34|3275.62|3266.92|3276.12|3267.42|3275.38|3266.68|39
1629095900000|2021-08-16 06:38:20|3275.69|3266.99|3275.97|3267.27|3276.42|3267.72|3275.58|3266.88|30
1629095910000|2021-08-16 06:38:30|3275.92|3267.22|3275.77|3267.07|3275.93|3267.23|3275.33|3266.63|32
1629095920000|2021-08-16 06:38:40|3275.76|3267.06|3275.36|3266.66|3275.78|3267.08|3275.26|3266.56|34
1629095930000|2021-08-16 06:38:50|3275.74|3267.04|3275.74|3267.04|3275.86|3267.16|3275.4|3266.7|32
1629095940000|2021-08-16 06:39:00|3275.71|3267.01|3275.88|3267.18|3276.01|3267.31|3275.35|3266.65|34
1629095950000|2021-08-16 06:39:10|3275.72|3267.02|3275.8|3267.1|3276.43|3267.73|3275.34|3266.64|33
1629095960000|2021-08-16 06:39:20|3275.77|3267.07|3277.92|3269.22|3277.92|3269.22|3275.38|3266.68|37
1629095970000|2021-08-16 06:39:30|3278.19|3269.49|3278.58|3269.88|3278.6|3269.9|3277.77|3269.07|35
1629095980000|2021-08-16 06:39:40|3278.54|3269.84|3277.97|3269.27|3278.7|3270|3277.75|3269.05|32
1629095990000|2021-08-16 06:39:50|3277.96|3269.26|3278.01|3269.31|3278.24|3269.54|3277.63|3268.93|36
1629096000000|2021-08-16 06:40:00|3278.16|3269.46|3279.02|3270.32|3279.02|3270.32|3277.74|3269.04|37
1629096010000|2021-08-16 06:40:10|3279.03|3270.33|3278.47|3269.77|3279.19|3270.49|3278.13|3269.43|33
1629096020000|2021-08-16 06:40:20|3278.5|3269.8|3278.54|3269.84|3278.91|3270.21|3278.14|3269.44|38
1629096030000|2021-08-16 06:40:30|3278.14|3269.44|3278.34|3269.64|3278.73|3270.03|3277.98|3269.28|31
1629096040000|2021-08-16 06:40:40|3278.41|3269.71|3278.43|3269.73|3278.5|3269.8|3278|3269.3|33
1629096050000|2021-08-16 06:40:50|3278.45|3269.75|3277.22|3268.52|3278.47|3269.77|3277.11|3268.41|33
1629096060000|2021-08-16 06:41:00|3277.23|3268.53|3276.94|3268.24|3277.83|3269.13|3275.81|3267.11|34
1629096070000|2021-08-16 06:41:10|3276.97|3268.27|3277.22|3268.52|3277.97|3269.27|3276.45|3267.75|38
1629096080000|2021-08-16 06:41:20|3277.24|3268.54|3277.37|3268.67|3277.66|3268.96|3277.01|3268.31|30
1629096090000|2021-08-16 06:41:30|3277.53|3268.83|3277.67|3268.97|3278.32|3269.62|3277.48|3268.78|35
1629096100000|2021-08-16 06:41:40|3277.71|3269.01|3278.28|3269.58|3278.29|3269.59|3277.68|3268.98|29
1629096110000|2021-08-16 06:41:50|3278.32|3269.62|3278.67|3269.97|3278.74|3270.04|3278.32|3269.62|26
1629096120000|2021-08-16 06:42:00|3278.71|3270.01|3279.14|3270.44|3279.32|3270.62|3278.65|3269.95|29
1629096130000|2021-08-16 06:42:10|3279.32|3270.62|3281.01|3272.31|3281.01|3272.31|3279.06|3270.36|31
1629096140000|2021-08-16 06:42:20|3280.11|3271.41|3280.43|3271.73|3281.44|3272.74|3279.72|3271.02|37
1629096150000|2021-08-16 06:42:30|3280.89|3272.19|3281.01|3272.31|3281.81|3273.11|3280.16|3271.46|35
1629096160000|2021-08-16 06:42:40|3281.26|3272.56|3281.53|3272.83|3281.53|3272.83|3280.06|3271.36|32
1629096170000|2021-08-16 06:42:50|3281.2|3272.5|3281.26|3272.56|3282|3273.3|3280.91|3272.21|32
1629096180000|2021-08-16 06:43:00|3281.4|3272.7|3280.72|3272.02|3281.69|3272.99|3280.72|3272.02|34
1629096190000|2021-08-16 06:43:10|3281.05|3272.35|3280.24|3271.54|3281.44|3272.74|3279.81|3271.11|35
1629096200000|2021-08-16 06:43:20|3280.01|3271.31|3280.08|3271.38|3280.39|3271.69|3279.85|3271.15|33
1629096210000|2021-08-16 06:43:30|3280.15|3271.45|3280.34|3271.64|3280.63|3271.93|3279.81|3271.11|35
1629096220000|2021-08-16 06:43:40|3280.43|3271.73|3280.26|3271.56|3281.6|3272.9|3280.1|3271.4|33
1629096230000|2021-08-16 06:43:50|3280.89|3272.19|3281.12|3272.42|3281.35|3272.65|3280.26|3271.56|38
1629096240000|2021-08-16 06:44:00|3281.13|3272.43|3281.5|3272.8|3281.87|3273.17|3280.26|3271.56|29
1629096250000|2021-08-16 06:44:10|3281.53|3272.83|3281.7|3273|3282.03|3273.33|3281.09|3272.39|34
1629096260000|2021-08-16 06:44:20|3282.04|3273.34|3281.86|3273.16|3282.55|3273.85|3281.4|3272.7|30
1629096270000|2021-08-16 06:44:30|3281.4|3272.7|3281.5|3272.8|3282.03|3273.33|3281.36|3272.66|25
1629096280000|2021-08-16 06:44:40|3281.48|3272.78|3281.46|3272.76|3281.83|3273.13|3281.31|3272.61|29
1629096290000|2021-08-16 06:44:50|3281.48|3272.78|3281.79|3273.09|3282.31|3273.61|3281.46|3272.76|32
1629096300000|2021-08-16 06:45:00|3281.78|3273.08|3281.82|3273.12|3282.1|3273.4|3281.46|3272.76|29
1629096310000|2021-08-16 06:45:10|3282.04|3273.34|3281.95|3273.25|3282.22|3273.52|3281.85|3273.15|25
1629096320000|2021-08-16 06:45:20|3281.84|3273.14|3282.33|3273.63|3282.34|3273.64|3281.81|3273.11|29
1629096330000|2021-08-16 06:45:30|3282.52|3273.82|3283.24|3274.54|3283.46|3274.76|3282.49|3273.79|32
1629096340000|2021-08-16 06:45:40|3283.41|3274.71|3284.81|3276.11|3284.81|3276.11|3283.36|3274.66|31
1629096350000|2021-08-16 06:45:50|3284.61|3275.91|3284.51|3275.81|3285.07|3276.37|3283.74|3275.04|32
1629096360000|2021-08-16 06:46:00|3284.09|3275.39|3284.54|3275.84|3285.21|3276.51|3283.36|3274.66|33
1629096370000|2021-08-16 06:46:10|3284.89|3276.19|3285.06|3276.36|3285.74|3277.04|3284.54|3275.84|30
1629096380000|2021-08-16 06:46:20|3284.49|3275.79|3284.55|3275.85|3285.02|3276.32|3283.39|3274.69|39
1629096390000|2021-08-16 06:46:30|3284.95|3276.25|3285.13|3276.43|3285.61|3276.91|3284.64|3275.94|22
1629096400000|2021-08-16 06:46:40|3285.17|3276.47|3285.17|3276.47|3285.17|3276.47|3284.99|3276.29|20
1629096410000|2021-08-16 06:46:50|3285.02|3276.32|3285.41|3276.71|3285.41|3276.71|3284.97|3276.27|23
1629096420000|2021-08-16 06:47:00|3285.12|3276.42|3284.97|3276.27|3285.46|3276.76|3284.97|3276.27|20
1629096430000|2021-08-16 06:47:10|3285.46|3276.76|3285.03|3276.33|3285.46|3276.76|3284.97|3276.27|24
1629096440000|2021-08-16 06:47:20|3285.06|3276.36|3285.48|3276.78|3285.54|3276.84|3285.06|3276.36|23
1629096450000|2021-08-16 06:47:30|3285.66|3276.96|3285.36|3276.66|3286.08|3277.38|3285|3276.3|29
1629096460000|2021-08-16 06:47:40|3285.51|3276.81|3285.94|3277.24|3286.26|3277.56|3285.1|3276.4|32
1629096470000|2021-08-16 06:47:50|3285.85|3277.15|3285.4|3276.7|3286.55|3277.85|3285.1|3276.4|35
1629096480000|2021-08-16 06:48:00|3286.26|3277.56|3285.55|3276.85|3286.86|3278.16|3285.3|3276.6|32
1629096490000|2021-08-16 06:48:10|3286.26|3277.56|3285.55|3276.85|3286.85|3278.15|3285.3|3276.6|33
1629096500000|2021-08-16 06:48:20|3286.26|3277.56|3286.74|3278.04|3287.23|3278.53|3285.45|3276.75|34
1629096510000|2021-08-16 06:48:30|3286.01|3277.31|3286.75|3278.05|3287.37|3278.67|3285.9|3277.2|24
1629096520000|2021-08-16 06:48:40|3287.17|3278.47|3286.9|3278.2|3288.08|3279.38|3286.15|3277.45|35
1629096530000|2021-08-16 06:48:50|3287.06|3278.36|3287.57|3278.87|3288.43|3279.73|3287.06|3278.36|33
1629096540000|2021-08-16 06:49:00|3287.45|3278.75|3286.91|3278.21|3288.04|3279.34|3286.83|3278.13|18
1629096550000|2021-08-16 06:49:10|3286.84|3278.14|3287.38|3278.68|3287.88|3279.18|3286.84|3278.14|24
1629096560000|2021-08-16 06:49:20|3287.88|3279.18|3286.39|3277.69|3287.88|3279.18|3286.24|3277.54|22
1629096570000|2021-08-16 06:49:30|3286.41|3277.71|3287.03|3278.33|3287.03|3278.33|3286.32|3277.62|22
1629096580000|2021-08-16 06:49:40|3286.51|3277.81|3286.39|3277.69|3286.95|3278.25|3286.39|3277.69|21
1629096590000|2021-08-16 06:49:50|3286.9|3278.2|3286.43|3277.73|3286.91|3278.21|3286.43|3277.73|15
1629096600000|2021-08-16 06:50:00|3286.46|3277.76|3287.79|3279.09|3287.79|3279.09|3286.46|3277.76|16
1629096610000|2021-08-16 06:50:10|3288.25|3279.55|3288.14|3279.44|3288.57|3279.87|3287.57|3278.87|20
1629096620000|2021-08-16 06:50:20|3288.16|3279.46|3288.33|3279.63|3288.49|3279.79|3287.79|3279.09|26
1629096630000|2021-08-16 06:50:30|3288.36|3279.66|3287.93|3279.23|3288.86|3280.16|3287.12|3278.42|30
1629096640000|2021-08-16 06:50:40|3287.82|3279.12|3288.01|3279.31|3288.01|3279.31|3287.76|3279.06|21
1629096650000|2021-08-16 06:50:50|3287.93|3279.23|3287.83|3279.13|3288.2|3279.5|3287.8|3279.1|11
1629096660000|2021-08-16 06:51:00|3287.74|3279.04|3288.04|3279.34|3288.04|3279.34|3287.74|3279.04|13
1629096670000|2021-08-16 06:51:10|3288.09|3279.39|3288.21|3279.51|3288.22|3279.52|3288.09|3279.39|4
1629096680000|2021-08-16 06:51:20|3288.22|3279.52|3288.33|3279.63|3288.33|3279.63|3288.22|3279.52|5
1629096690000|2021-08-16 06:51:30|3288.41|3279.71|3288.52|3279.82|3288.7|3280|3288.35|3279.65|6
1629096700000|2021-08-16 06:51:40|3288.54|3279.84|3288.46|3279.76|3288.54|3279.84|3288.46|3279.76|2
1629096710000|2021-08-16 06:51:50|3288.48|3279.78|3288.47|3279.77|3288.54|3279.84|3288.47|3279.77|3
1629096720000|2021-08-16 06:52:00|3288.36|3279.66|3288.27|3279.57|3288.36|3279.66|3288.27|3279.57|2
1629096730000|2021-08-16 06:52:10|3288.1|3279.4|3287.93|3279.23|3288.39|3279.69|3287.35|3278.65|33
1629096740000|2021-08-16 06:52:20|3286.92|3278.22|3287.82|3279.12|3287.87|3279.17|3286.92|3278.22|10
1629096750000|2021-08-16 06:52:30|3287.84|3279.14|3287.23|3278.53|3287.93|3279.23|3287.23|3278.53|28
1629096760000|2021-08-16 06:52:40|3287.25|3278.55|3285.52|3276.82|3287.35|3278.65|3284.88|3276.18|26
1629096770000|2021-08-16 06:52:50|3285.58|3276.88|3283.89|3275.19|3285.58|3276.88|3282.89|3274.19|28
1629096780000|2021-08-16 06:53:00|3282.58|3273.88|3284.37|3275.67|3284.59|3275.89|3282.58|3273.88|29
1629096790000|2021-08-16 06:53:10|3284.22|3275.52|3284.75|3276.05|3285.56|3276.86|3284.22|3275.52|17
1629096800000|2021-08-16 06:53:20|3284.83|3276.13|3284.01|3275.31|3284.83|3276.13|3284.01|3275.31|9
1629096810000|2021-08-16 06:53:30|3284.24|3275.54|3283.98|3275.28|3284.37|3275.67|3283.93|3275.23|12
1629096820000|2021-08-16 06:53:40|3284.62|3275.92|3284.26|3275.56|3284.62|3275.92|3283.98|3275.28|7
1629096830000|2021-08-16 06:53:50|3284.1|3275.4|3283.98|3275.28|3284.1|3275.4|3283.98|3275.28|4
1629096840000|2021-08-16 06:54:00|3284.15|3275.45|3284.01|3275.31|3284.37|3275.67|3283.73|3275.03|10
1629096850000|2021-08-16 06:54:10|3283.95|3275.25|3284.27|3275.57|3284.63|3275.93|3283.95|3275.25|24
1629096860000|2021-08-16 06:54:20|3284.61|3275.91|3284.74|3276.04|3284.98|3276.28|3283.96|3275.26|35
1629096870000|2021-08-16 06:54:30|3284.45|3275.75|3284.54|3275.84|3285.01|3276.31|3284.05|3275.35|20
1629096880000|2021-08-16 06:54:40|3284.78|3276.08|3285.59|3276.89|3285.61|3276.91|3284.13|3275.43|24
1629096890000|2021-08-16 06:54:50|3285.62|3276.92|3284.83|3276.13|3285.62|3276.92|3284.26|3275.56|28
1629096900000|2021-08-16 06:55:00|3284.72|3276.02|3283.13|3274.43|3284.88|3276.18|3282.36|3273.66|28
1629096910000|2021-08-16 06:55:10|3282.76|3274.06|3283.49|3274.79|3284.06|3275.36|3282.37|3273.67|32
1629096920000|2021-08-16 06:55:20|3283.39|3274.69|3283.39|3274.69|3283.48|3274.78|3282.95|3274.25|15
1629096930000|2021-08-16 06:55:30|3283.43|3274.73|3282.39|3273.69|3283.58|3274.88|3282.36|3273.66|27
1629096940000|2021-08-16 06:55:40|3282.38|3273.68|3279.82|3271.12|3282.63|3273.93|3279.67|3270.97|29
1629096950000|2021-08-16 06:55:50|3279.78|3271.08|3280.46|3271.76|3280.51|3271.81|3279.69|3270.99|35
1629096960000|2021-08-16 06:56:00|3280.36|3271.66|3279.74|3271.04|3280.64|3271.94|3279.55|3270.85|28
1629096970000|2021-08-16 06:56:10|3279.7|3271|3279.82|3271.12|3279.84|3271.14|3279.47|3270.77|32
1629096980000|2021-08-16 06:56:20|3279.83|3271.13|3279.75|3271.05|3280.14|3271.44|3279.68|3270.98|26
1629096990000|2021-08-16 06:56:30|3279.81|3271.11|3279.7|3271|3279.97|3271.27|3279.5|3270.8|33
1629097000000|2021-08-16 06:56:40|3279.71|3271.01|3279.7|3271|3279.97|3271.27|3279.56|3270.86|28
1629097010000|2021-08-16 06:56:50|3279.92|3271.22|3279.74|3271.04|3279.92|3271.22|3279.56|3270.86|27
1629097020000|2021-08-16 06:57:00|3279.72|3271.02|3279.75|3271.05|3279.9|3271.2|3279.51|3270.81|28
1629097030000|2021-08-16 06:57:10|3279.76|3271.06|3279.51|3270.81|3279.92|3271.22|3279.44|3270.74|28
1629097040000|2021-08-16 06:57:20|3279.52|3270.82|3280.97|3272.27|3281.51|3272.81|3279.5|3270.8|28
1629097050000|2021-08-16 06:57:30|3281.09|3272.39|3281.09|3272.39|3281.92|3273.22|3280.95|3272.25|24
1629097060000|2021-08-16 06:57:40|3281.51|3272.81|3278.05|3269.35|3281.51|3272.81|3278.05|3269.35|38
1629097070000|2021-08-16 06:57:50|3277.93|3269.23|3276.19|3267.49|3278.25|3269.55|3275.92|3267.22|28
1629097080000|2021-08-16 06:58:00|3276.51|3267.81|3275.47|3266.77|3276.51|3267.81|3275.06|3266.36|21
1629097090000|2021-08-16 06:58:10|3275.48|3266.78|3275.72|3267.02|3275.84|3267.14|3275.41|3266.71|9
1629097100000|2021-08-16 06:58:20|3275.34|3266.64|3275.98|3267.28|3276.67|3267.97|3275.34|3266.64|18
1629097110000|2021-08-16 06:58:30|3275.94|3267.24|3276.06|3267.36|3276.06|3267.36|3275.45|3266.75|24
1629097120000|2021-08-16 06:58:40|3275.95|3267.25|3278.06|3269.36|3278.35|3269.65|3275.84|3267.14|33
1629097130000|2021-08-16 06:58:50|3278.07|3269.37|3280.05|3271.35|3280.39|3271.69|3277.8|3269.1|28
1629097140000|2021-08-16 06:59:00|3280.35|3271.65|3280.69|3271.99|3281.7|3273|3279.76|3271.06|36
1629097150000|2021-08-16 06:59:10|3280.72|3272.02|3281|3272.3|3281.3|3272.6|3280.2|3271.5|39
1629097160000|2021-08-16 06:59:20|3281.01|3272.31|3280.79|3272.09|3281.37|3272.67|3280.42|3271.72|34
1629097170000|2021-08-16 06:59:30|3280.39|3271.69|3279.8|3271.1|3280.81|3272.11|3279.6|3270.9|30
1629097180000|2021-08-16 06:59:40|3279.81|3271.11|3280.64|3271.94|3280.66|3271.96|3279.78|3271.08|22
1629097190000|2021-08-16 06:59:50|3280.52|3271.82|3280.72|3272.02|3280.73|3272.03|3280.18|3271.48|30
1629097200000|2021-08-16 07:00:00|3280.69|3271.99|3281.64|3272.94|3282.22|3273.52|3279.76|3271.06|29
1629097210000|2021-08-16 07:00:10|3281.62|3272.92|3283|3274.3|3283.37|3274.67|3281.21|3272.51|32
1629097220000|2021-08-16 07:00:20|3282.98|3274.28|3283.46|3274.76|3283.46|3274.76|3282.92|3274.22|11
1629097230000|2021-08-16 07:00:30|3283.44|3274.74|3284.18|3275.48|3284.76|3276.06|3283.41|3274.71|24
1629097240000|2021-08-16 07:00:40|3284.49|3275.79|3285.41|3276.71|3286.09|3277.39|3283.92|3275.22|37
1629097250000|2021-08-16 07:00:50|3285.3|3276.6|3285.3|3276.6|3286.53|3277.83|3284.37|3275.67|29
1629097260000|2021-08-16 07:01:00|3286.28|3277.58|3285.61|3276.91|3286.61|3277.91|3284.37|3275.67|21
1629097270000|2021-08-16 07:01:10|3285.66|3276.96|3285.59|3276.89|3285.66|3276.96|3285.54|3276.84|9
1629097280000|2021-08-16 07:01:20|3285.58|3276.88|3285.79|3277.09|3285.81|3277.11|3285.29|3276.59|21
1629097290000|2021-08-16 07:01:30|3285.81|3277.11|3285.85|3277.15|3285.9|3277.2|3285.58|3276.88|18
1629097300000|2021-08-16 07:01:40|3285.93|3277.23|3285.72|3277.02|3285.96|3277.26|3285.11|3276.41|26
1629097310000|2021-08-16 07:01:50|3285.95|3277.25|3285.87|3277.17|3285.96|3277.26|3285.3|3276.6|25
1629097320000|2021-08-16 07:02:00|3285.88|3277.18|3286.12|3277.42|3286.55|3277.85|3285.55|3276.85|33
1629097330000|2021-08-16 07:02:10|3286.22|3277.52|3284.62|3275.92|3286.28|3277.58|3284.62|3275.92|31
1629097340000|2021-08-16 07:02:20|3284.61|3275.91|3285.94|3277.24|3287.23|3278.53|3284.37|3275.67|36
1629097350000|2021-08-16 07:02:30|3287.23|3278.53|3286.29|3277.59|3287.23|3278.53|3285.82|3277.12|34
1629097360000|2021-08-16 07:02:40|3286.3|3277.6|3286.07|3277.37|3286.57|3277.87|3284.96|3276.26|36
1629097370000|2021-08-16 07:02:50|3286.1|3277.4|3286|3277.3|3286.41|3277.71|3285.71|3277.01|32
1629097380000|2021-08-16 07:03:00|3286.04|3277.34|3285.06|3276.36|3286.31|3277.61|3284.49|3275.79|31
1629097390000|2021-08-16 07:03:10|3285.04|3276.34|3285.12|3276.42|3285.7|3277|3283.44|3274.74|38
1629097400000|2021-08-16 07:03:20|3285.08|3276.38|3285.29|3276.59|3285.48|3276.78|3284.53|3275.83|38
1629097410000|2021-08-16 07:03:30|3285.31|3276.61|3288.24|3279.54|3289.89|3281.19|3285.31|3276.61|29
1629097420000|2021-08-16 07:03:40|3288.29|3279.59|3288.33|3279.63|3288.42|3279.72|3287.77|3279.07|28
1629097430000|2021-08-16 07:03:50|3288.3|3279.6|3288.34|3279.64|3288.34|3279.64|3288.27|3279.57|22
1629097440000|2021-08-16 07:04:00|3288.3|3279.6|3288.03|3279.33|3288.34|3279.64|3288.03|3279.33|15
1629097450000|2021-08-16 07:04:10|3287.79|3279.09|3287.61|3278.91|3287.79|3279.09|3287.1|3278.4|17
1629097460000|2021-08-16 07:04:20|3287.63|3278.93|3288.3|3279.6|3288.44|3279.74|3287.41|3278.71|32
1629097470000|2021-08-16 07:04:30|3288.29|3279.59|3288.13|3279.43|3289.14|3280.44|3287.56|3278.86|35
1629097480000|2021-08-16 07:04:40|3287.97|3279.27|3288.53|3279.83|3288.53|3279.83|3287.34|3278.64|35
1629097490000|2021-08-16 07:04:50|3288.49|3279.79|3288.83|3280.13|3289.82|3281.12|3288.26|3279.56|36
1629097500000|2021-08-16 07:05:00|3288.74|3280.04|3288.36|3279.66|3289.33|3280.63|3288.24|3279.54|34
1629097510000|2021-08-16 07:05:10|3288.65|3279.95|3288.47|3279.77|3288.66|3279.96|3288.29|3279.59|22
1629097520000|2021-08-16 07:05:20|3288.48|3279.78|3288.22|3279.52|3288.65|3279.95|3288.1|3279.4|11
1629097530000|2021-08-16 07:05:30|3288.15|3279.45|3289.27|3280.57|3289.62|3280.92|3288.06|3279.36|24
1629097540000|2021-08-16 07:05:40|3289.21|3280.51|3290.1|3281.4|3290.1|3281.4|3289.21|3280.51|28
1629097550000|2021-08-16 07:05:50|3290.32|3281.62|3290.65|3281.95|3290.73|3282.03|3290.03|3281.33|22
1629097560000|2021-08-16 07:06:00|3290.75|3282.05|3290.65|3281.95|3290.75|3282.05|3290.48|3281.78|19
1629097570000|2021-08-16 07:06:10|3290.62|3281.92|3288.99|3280.29|3290.62|3281.92|3288.41|3279.71|37
1629097580000|2021-08-16 07:06:20|3288.83|3280.13|3288.91|3280.21|3290.07|3281.37|3288.72|3280.02|40
1629097590000|2021-08-16 07:06:30|3289|3280.3|3288.1|3279.4|3289.13|3280.43|3287.93|3279.23|37
1629097600000|2021-08-16 07:06:40|3288.11|3279.41|3290.34|3281.64|3290.34|3281.64|3287.94|3279.24|34
1629097610000|2021-08-16 07:06:50|3290.36|3281.66|3289.44|3280.74|3290.36|3281.66|3289.23|3280.53|31
1629097620000|2021-08-16 07:07:00|3289.81|3281.11|3289.41|3280.71|3290.8|3282.1|3288.88|3280.18|38
1629097630000|2021-08-16 07:07:10|3289.42|3280.72|3290.19|3281.49|3290.84|3282.14|3288.66|3279.96|35
1629097640000|2021-08-16 07:07:20|3290.11|3281.41|3290.21|3281.51|3290.21|3281.51|3289.35|3280.65|10
1629097650000|2021-08-16 07:07:30|3290.17|3281.47|3290.24|3281.54|3290.32|3281.62|3289.55|3280.85|35
1629097660000|2021-08-16 07:07:40|3289.96|3281.26|3289.81|3281.11|3290.27|3281.57|3289.36|3280.66|28
1629097670000|2021-08-16 07:07:50|3290.15|3281.45|3289.88|3281.18|3290.25|3281.55|3289.74|3281.04|21
1629097680000|2021-08-16 07:08:00|3289.82|3281.12|3289.59|3280.89|3290.06|3281.36|3289.47|3280.77|24
1629097690000|2021-08-16 07:08:10|3289.57|3280.87|3287.4|3278.7|3289.57|3280.87|3287.4|3278.7|21
1629097700000|2021-08-16 07:08:20|3287.41|3278.71|3287.07|3278.37|3287.93|3279.23|3286.77|3278.07|29
1629097710000|2021-08-16 07:08:30|3287.18|3278.48|3286.46|3277.76|3287.46|3278.76|3286.03|3277.33|38
1629097720000|2021-08-16 07:08:40|3286.41|3277.71|3285.09|3276.39|3286.41|3277.71|3285.09|3276.39|16
1629097730000|2021-08-16 07:08:50|3285|3276.3|3285.29|3276.59|3285.29|3276.59|3284.4|3275.7|37
1629097740000|2021-08-16 07:09:00|3285.37|3276.67|3283.81|3275.11|3285.59|3276.89|3283.3|3274.6|37
1629097750000|2021-08-16 07:09:10|3283.39|3274.69|3283.2|3274.5|3284.08|3275.38|3283.06|3274.36|37
1629097760000|2021-08-16 07:09:20|3283.39|3274.69|3285.62|3276.92|3285.84|3277.14|3283.12|3274.42|37
1629097770000|2021-08-16 07:09:30|3285.6|3276.9|3285.15|3276.45|3286|3277.3|3285.15|3276.45|34
1629097780000|2021-08-16 07:09:40|3285.08|3276.38|3286.16|3277.46|3286.18|3277.48|3284.82|3276.12|36
1629097790000|2021-08-16 07:09:50|3286.11|3277.41|3285.97|3277.27|3286.86|3278.16|3285.73|3277.03|32
1629097800000|2021-08-16 07:10:00|3285.81|3277.11|3285.77|3277.07|3286.46|3277.76|3285.27|3276.57|29
1629097810000|2021-08-16 07:10:10|3285.42|3276.72|3286.09|3277.39|3286.38|3277.68|3285.42|3276.72|15
1629097820000|2021-08-16 07:10:20|3286.51|3277.81|3287.39|3278.69|3287.55|3278.85|3286.1|3277.4|14
1629097830000|2021-08-16 07:10:30|3287.35|3278.65|3288.02|3279.32|3288.07|3279.37|3286.65|3277.95|13
1629097840000|2021-08-16 07:10:40|3288.11|3279.41|3288.31|3279.61|3288.36|3279.66|3288.11|3279.41|23
1629097850000|2021-08-16 07:10:50|3288.16|3279.46|3288.25|3279.55|3288.25|3279.55|3288.1|3279.4|9
1629097860000|2021-08-16 07:11:00|3288.24|3279.54|3288.74|3280.04|3289.56|3280.86|3288.24|3279.54|17
1629097870000|2021-08-16 07:11:10|3288.89|3280.19|3289.66|3280.96|3289.78|3281.08|3288.89|3280.19|35
1629097880000|2021-08-16 07:11:20|3289.67|3280.97|3289.67|3280.97|3290.03|3281.33|3289.05|3280.35|33
1629097890000|2021-08-16 07:11:30|3289.71|3281.01|3289.39|3280.69|3290.13|3281.43|3289.2|3280.5|32
1629097900000|2021-08-16 07:11:40|3289.41|3280.71|3286.65|3277.95|3289.57|3280.87|3286.65|3277.95|31
1629097910000|2021-08-16 07:11:50|3286.82|3278.12|3286.82|3278.12|3287.19|3278.49|3286.58|3277.88|17
1629097920000|2021-08-16 07:12:00|3286.92|3278.22|3288.11|3279.41|3288.13|3279.43|3286.92|3278.22|19
1629097930000|2021-08-16 07:12:10|3288.04|3279.34|3286.66|3277.96|3288.04|3279.34|3286.66|3277.96|27
1629097940000|2021-08-16 07:12:20|3286.59|3277.89|3285.81|3277.11|3286.59|3277.89|3285.66|3276.96|25
1629097950000|2021-08-16 07:12:30|3285.86|3277.16|3285.82|3277.12|3285.87|3277.17|3285.8|3277.1|8
1629097960000|2021-08-16 07:12:40|3285.86|3277.16|3287.84|3279.14|3287.84|3279.14|3285.86|3277.16|26
1629097970000|2021-08-16 07:12:50|3287.97|3279.27|3287.37|3278.67|3288.25|3279.55|3287.25|3278.55|30
1629097980000|2021-08-16 07:13:00|3287.39|3278.69|3287.39|3278.69|3287.42|3278.72|3287.36|3278.66|17
1629097990000|2021-08-16 07:13:10|3287.25|3278.55|3286.82|3278.12|3287.35|3278.65|3286.79|3278.09|30
1629098000000|2021-08-16 07:13:20|3286.85|3278.15|3287.26|3278.56|3287.31|3278.61|3286.76|3278.06|17
1629098010000|2021-08-16 07:13:30|3287.25|3278.55|3287.09|3278.39|3287.5|3278.8|3287.09|3278.39|20
1629098020000|2021-08-16 07:13:40|3287.15|3278.45|3287.3|3278.6|3287.49|3278.79|3287.07|3278.37|23
1629098030000|2021-08-16 07:13:50|3287.39|3278.69|3287.42|3278.72|3287.67|3278.97|3287.27|3278.57|12
1629098040000|2021-08-16 07:14:00|3287.45|3278.75|3287.05|3278.35|3287.47|3278.77|3286.76|3278.06|30
1629098050000|2021-08-16 07:14:10|3287.04|3278.34|3287.14|3278.44|3287.2|3278.5|3287.04|3278.34|13
1629098060000|2021-08-16 07:14:20|3287.03|3278.33|3287.4|3278.7|3287.4|3278.7|3286.77|3278.07|20
1629098070000|2021-08-16 07:14:30|3287.39|3278.69|3287.53|3278.83|3287.53|3278.83|3287.03|3278.33|22
1629098080000|2021-08-16 07:14:40|3287.51|3278.81|3287.35|3278.65|3287.53|3278.83|3287.1|3278.4|15
1629098090000|2021-08-16 07:14:50|3287.3|3278.6|3286.37|3277.67|3287.35|3278.65|3286.19|3277.49|29
1629098100000|2021-08-16 07:15:00|3286.4|3277.7|3286.6|3277.9|3286.6|3277.9|3285.68|3276.98|20
1629098110000|2021-08-16 07:15:10|3286.61|3277.91|3286.7|3278|3286.7|3278|3285.78|3277.08|33
1629098120000|2021-08-16 07:15:20|3286.09|3277.39|3285.77|3277.07|3286.37|3277.67|3285.71|3277.01|29
1629098130000|2021-08-16 07:15:30|3286.37|3277.67|3285.74|3277.04|3286.42|3277.72|3285.39|3276.69|34
1629098140000|2021-08-16 07:15:40|3285.97|3277.27|3285.75|3277.05|3286.53|3277.83|3285.51|3276.81|33
1629098150000|2021-08-16 07:15:50|3285.52|3276.82|3282.83|3274.13|3285.59|3276.89|3282.58|3273.88|35
1629098160000|2021-08-16 07:16:00|3282.94|3274.24|3283.6|3274.9|3283.89|3275.19|3282.9|3274.2|33
1629098170000|2021-08-16 07:16:10|3283.61|3274.91|3283.72|3275.02|3283.76|3275.06|3283.5|3274.8|36
1629098180000|2021-08-16 07:16:20|3283.71|3275.01|3284.65|3275.95|3285.13|3276.43|3283.51|3274.81|35
1629098190000|2021-08-16 07:16:30|3284.66|3275.96|3283.89|3275.19|3284.91|3276.21|3283.7|3275|33
1629098200000|2021-08-16 07:16:40|3283.9|3275.2|3283.63|3274.93|3284.1|3275.4|3283.63|3274.93|31
1629098210000|2021-08-16 07:16:50|3283.73|3275.03|3282.02|3273.32|3283.97|3275.27|3282.02|3273.32|33
1629098220000|2021-08-16 07:17:00|3281.89|3273.19|3281.93|3273.23|3282.77|3274.07|3281.89|3273.19|20
1629098230000|2021-08-16 07:17:10|3282.14|3273.44|3281.8|3273.1|3282.22|3273.52|3281.77|3273.07|25
1629098240000|2021-08-16 07:17:20|3281.81|3273.11|3281.7|3273|3282.17|3273.47|3281.64|3272.94|18
1629098250000|2021-08-16 07:17:30|3281.56|3272.86|3281.6|3272.9|3282.35|3273.65|3281.1|3272.4|35
1629098260000|2021-08-16 07:17:40|3281.59|3272.89|3281.14|3272.44|3281.69|3272.99|3281.1|3272.4|33
1629098270000|2021-08-16 07:17:50|3281.18|3272.48|3281.03|3272.33|3281.22|3272.52|3281.03|3272.33|32
1629098280000|2021-08-16 07:18:00|3281.22|3272.52|3283.09|3274.39|3283.84|3275.14|3281.22|3272.52|37
1629098290000|2021-08-16 07:18:10|3283.03|3274.33|3284.14|3275.44|3284.14|3275.44|3283.03|3274.33|21
1629098300000|2021-08-16 07:18:20|3283.54|3274.84|3283.98|3275.28|3284.21|3275.51|3283.54|3274.84|12
1629098310000|2021-08-16 07:18:30|3283.84|3275.14|3283.7|3275|3283.84|3275.14|3283.68|3274.98|4
1629098320000|2021-08-16 07:18:40|3283.71|3275.01|3283.65|3274.95|3283.71|3275.01|3283.61|3274.91|8
1629098330000|2021-08-16 07:18:50|3283.66|3274.96|3283.65|3274.95|3283.94|3275.24|3283.61|3274.91|13
1629098340000|2021-08-16 07:19:00|3283.71|3275.01|3282.93|3274.23|3283.71|3275.01|3282.01|3273.31|31
1629098350000|2021-08-16 07:19:10|3283.05|3274.35|3282.92|3274.22|3283.15|3274.45|3282.36|3273.66|36
1629098360000|2021-08-16 07:19:20|3282.93|3274.23|3283.05|3274.35|3283.17|3274.47|3282.93|3274.23|31
1629098370000|2021-08-16 07:19:30|3282.45|3273.75|3281.29|3272.59|3283.04|3274.34|3281.29|3272.59|39
1629098380000|2021-08-16 07:19:40|3281.71|3273.01|3282.15|3273.45|3282.67|3273.97|3280.99|3272.29|37
1629098390000|2021-08-16 07:19:50|3282.36|3273.66|3281.63|3272.93|3282.49|3273.79|3281.51|3272.81|37
1629098400000|2021-08-16 07:20:00|3281.72|3273.02|3283.11|3274.41|3283.11|3274.41|3281.48|3272.78|35
1629098410000|2021-08-16 07:20:10|3282.91|3274.21|3284.06|3275.36|3284.57|3275.87|3282.91|3274.21|34
1629098420000|2021-08-16 07:20:20|3283.78|3275.08|3284.04|3275.34|3284.89|3276.19|3283.73|3275.03|34
1629098430000|2021-08-16 07:20:30|3284.94|3276.24|3284.01|3275.31|3284.94|3276.24|3283.23|3274.53|34
1629098440000|2021-08-16 07:20:40|3283.87|3275.17|3284.89|3276.19|3284.89|3276.19|3283.5|3274.8|33
1629098450000|2021-08-16 07:20:50|3284.79|3276.09|3282.31|3273.61|3284.79|3276.09|3282.31|3273.61|38
1629098460000|2021-08-16 07:21:00|3282.48|3273.78|3282.37|3273.67|3283.43|3274.73|3282.25|3273.55|36
1629098470000|2021-08-16 07:21:10|3282.48|3273.78|3283.82|3275.12|3283.9|3275.2|3282.35|3273.65|24
1629098480000|2021-08-16 07:21:20|3283.69|3274.99|3283.96|3275.26|3283.96|3275.26|3283.66|3274.96|19
1629098490000|2021-08-16 07:21:30|3283.99|3275.29|3284.2|3275.5|3284.25|3275.55|3283.96|3275.26|22
1629098500000|2021-08-16 07:21:40|3284.12|3275.42|3283.65|3274.95|3284.13|3275.43|3283.57|3274.87|26
1629098510000|2021-08-16 07:21:50|3283.67|3274.97|3283.78|3275.08|3283.88|3275.18|3283.63|3274.93|24
1629098520000|2021-08-16 07:22:00|3283.82|3275.12|3284.13|3275.43|3284.13|3275.43|3283.71|3275.01|29
1629098530000|2021-08-16 07:22:10|3284.14|3275.44|3283.15|3274.45|3284.54|3275.84|3282.93|3274.23|34
1629098540000|2021-08-16 07:22:20|3283.43|3274.73|3282.48|3273.78|3283.86|3275.16|3282.43|3273.73|33
1629098550000|2021-08-16 07:22:30|3282.72|3274.02|3283.59|3274.89|3283.59|3274.89|3282.07|3273.37|30
1629098560000|2021-08-16 07:22:40|3283.72|3275.02|3284.2|3275.5|3284.2|3275.5|3283.72|3275.02|23
1629098570000|2021-08-16 07:22:50|3283.86|3275.16|3283.54|3274.84|3284.16|3275.46|3283.2|3274.5|32
1629098580000|2021-08-16 07:23:00|3283.51|3274.81|3284.13|3275.43|3284.35|3275.65|3283.11|3274.41|34
1629098590000|2021-08-16 07:23:10|3283.91|3275.21|3283.23|3274.53|3284.15|3275.45|3282.95|3274.25|30
1629098600000|2021-08-16 07:23:20|3283.38|3274.68|3282.9|3274.2|3283.54|3274.84|3282.9|3274.2|10
1629098610000|2021-08-16 07:23:30|3282.98|3274.28|3283.77|3275.07|3283.77|3275.07|3282.9|3274.2|20
1629098620000|2021-08-16 07:23:40|3283.76|3275.06|3283.69|3274.99|3283.99|3275.29|3283.32|3274.62|14
1629098630000|2021-08-16 07:23:50|3283.74|3275.04|3283.47|3274.77|3283.74|3275.04|3283.46|3274.76|5
1629098640000|2021-08-16 07:24:00|3283.49|3274.79|3284.25|3275.55|3284.33|3275.63|3283.49|3274.79|10
1629098650000|2021-08-16 07:24:10|3284.2|3275.5|3283.85|3275.15|3284.2|3275.5|3283.68|3274.98|20
1629098660000|2021-08-16 07:24:20|3284.39|3275.69|3284.22|3275.52|3284.39|3275.69|3283.73|3275.03|23
1629098670000|2021-08-16 07:24:30|3284.42|3275.72|3283.99|3275.29|3284.45|3275.75|3283.82|3275.12|34
1629098680000|2021-08-16 07:24:40|3284.23|3275.53|3284.15|3275.45|3284.52|3275.82|3283.94|3275.24|27
1629098690000|2021-08-16 07:24:50|3283.88|3275.18|3283.56|3274.86|3284.55|3275.85|3283.56|3274.86|33
1629098700000|2021-08-16 07:25:00|3283.66|3274.96|3283.13|3274.43|3284.28|3275.58|3283.04|3274.34|36
1629098710000|2021-08-16 07:25:10|3283.38|3274.68|3283.84|3275.14|3284.01|3275.31|3283.16|3274.46|33
1629098720000|2021-08-16 07:25:20|3283.9|3275.2|3283.66|3274.96|3284.14|3275.44|3283.4|3274.7|33
1629098730000|2021-08-16 07:25:30|3283.44|3274.74|3284.33|3275.63|3284.44|3275.74|3283.43|3274.73|13
1629098740000|2021-08-16 07:25:40|3284.53|3275.83|3284.25|3275.55|3284.53|3275.83|3284.05|3275.35|7
1629098750000|2021-08-16 07:25:50|3285.08|3276.38|3284.9|3276.2|3285.08|3276.38|3284.85|3276.15|15
1629098760000|2021-08-16 07:26:00|3284.91|3276.21|3284.5|3275.8|3284.91|3276.21|3284.3|3275.6|12
1629098770000|2021-08-16 07:26:10|3284.72|3276.02|3284.95|3276.25|3284.95|3276.25|3284.7|3276|9
1629098780000|2021-08-16 07:26:20|3284.96|3276.26|3287.08|3278.38|3287.08|3278.38|3284.87|3276.17|25
1629098790000|2021-08-16 07:26:30|3286.74|3278.04|3287.04|3278.34|3287.23|3278.53|3286.6|3277.9|32
1629098800000|2021-08-16 07:26:40|3286.98|3278.28|3287.12|3278.42|3287.17|3278.47|3286.37|3277.67|31
1629098810000|2021-08-16 07:26:50|3287.17|3278.47|3286.38|3277.68|3287.21|3278.51|3286.37|3277.67|27
1629098820000|2021-08-16 07:27:00|3286.94|3278.24|3287.09|3278.39|3287.09|3278.39|3286.63|3277.93|28
1629098830000|2021-08-16 07:27:10|3287.05|3278.35|3286.11|3277.41|3287.1|3278.4|3285.74|3277.04|30
1629098840000|2021-08-16 07:27:20|3286.12|3277.42|3286.98|3278.28|3286.98|3278.28|3285.97|3277.27|27
1629098850000|2021-08-16 07:27:30|3286.94|3278.24|3286.87|3278.17|3286.94|3278.24|3286.12|3277.42|29
1629098860000|2021-08-16 07:27:40|3286.79|3278.09|3286.22|3277.52|3286.79|3278.09|3286.22|3277.52|10
1629098870000|2021-08-16 07:27:50|3286.37|3277.67|3286.94|3278.24|3287.01|3278.31|3286.15|3277.45|28
1629098880000|2021-08-16 07:28:00|3286.41|3277.71|3285.93|3277.23|3287.23|3278.53|3285.68|3276.98|33
1629098890000|2021-08-16 07:28:10|3285.95|3277.25|3285.68|3276.98|3286.18|3277.48|3285.68|3276.98|24
1629098900000|2021-08-16 07:28:20|3285.62|3276.92|3285.51|3276.81|3286.28|3277.58|3285.51|3276.81|21
1629098910000|2021-08-16 07:28:30|3285.55|3276.85|3286|3277.3|3286.77|3278.07|3285.38|3276.68|34
1629098920000|2021-08-16 07:28:40|3286.05|3277.35|3286.05|3277.35|3286.84|3278.14|3286.04|3277.34|30
1629098930000|2021-08-16 07:28:50|3287.15|3278.45|3286.46|3277.76|3287.15|3278.45|3285.91|3277.21|26
1629098940000|2021-08-16 07:29:00|3286.5|3277.8|3287.33|3278.63|3287.64|3278.94|3286.5|3277.8|17
1629098950000|2021-08-16 07:29:10|3287.28|3278.58|3287.86|3279.16|3287.86|3279.16|3287.28|3278.58|5
1629098960000|2021-08-16 07:29:20|3287.83|3279.13|3287.29|3278.59|3287.83|3279.13|3286.87|3278.17|25
1629098970000|2021-08-16 07:29:30|3287.36|3278.66|3287.11|3278.41|3287.36|3278.66|3286.6|3277.9|23
1629098980000|2021-08-16 07:29:40|3287.1|3278.4|3286.79|3278.09|3287.37|3278.67|3286.73|3278.03|24
1629098990000|2021-08-16 07:29:50|3286.8|3278.1|3287.99|3279.29|3288.4|3279.7|3286.8|3278.1|28
1629099000000|2021-08-16 07:30:00|3287.9|3279.2|3293.67|3284.97|3294.62|3285.92|3287.68|3278.98|38
1629099010000|2021-08-16 07:30:10|3293.93|3285.23|3296.32|3287.62|3296.76|3288.06|3293.93|3285.23|36
1629099020000|2021-08-16 07:30:20|3296.22|3287.52|3296.4|3287.7|3296.44|3287.74|3295.74|3287.04|35
1629099030000|2021-08-16 07:30:30|3296|3287.3|3294.07|3285.37|3296|3287.3|3293.56|3284.86|37
1629099040000|2021-08-16 07:30:40|3294.1|3285.4|3295.68|3286.98|3296.02|3287.32|3293.67|3284.97|34
1629099050000|2021-08-16 07:30:50|3295.74|3287.04|3295.65|3286.95|3295.96|3287.26|3295.51|3286.81|28
1629099060000|2021-08-16 07:31:00|3295.62|3286.92|3295.45|3286.75|3296.31|3287.61|3294.95|3286.25|29
1629099070000|2021-08-16 07:31:10|3295.5|3286.8|3295.7|3287|3295.88|3287.18|3295.5|3286.8|29
1629099080000|2021-08-16 07:31:20|3295.35|3286.65|3293.71|3285.01|3295.35|3286.65|3293.2|3284.5|34
1629099090000|2021-08-16 07:31:30|3293.04|3284.34|3292.05|3283.35|3293.34|3284.64|3291.25|3282.55|38
1629099100000|2021-08-16 07:31:40|3291.82|3283.12|3291.62|3282.92|3292.04|3283.34|3291.41|3282.71|32
1629099110000|2021-08-16 07:31:50|3291.61|3282.91|3291.7|3283|3291.86|3283.16|3291.43|3282.73|34
1629099120000|2021-08-16 07:32:00|3291.74|3283.04|3291.61|3282.91|3291.86|3283.16|3291.61|3282.91|26
1629099130000|2021-08-16 07:32:10|3291.58|3282.88|3291.12|3282.42|3291.81|3283.11|3290.59|3281.89|33
1629099140000|2021-08-16 07:32:20|3290.89|3282.19|3290.78|3282.08|3291.43|3282.73|3290.77|3282.07|36
1629099150000|2021-08-16 07:32:30|3290.99|3282.29|3290.61|3281.91|3290.99|3282.29|3290.42|3281.72|32
1629099160000|2021-08-16 07:32:40|3290.69|3281.99|3289.77|3281.07|3290.69|3281.99|3289.74|3281.04|33
1629099170000|2021-08-16 07:32:50|3290.12|3281.42|3288.87|3280.17|3290.12|3281.42|3288.59|3279.89|36
1629099180000|2021-08-16 07:33:00|3288.74|3280.04|3289.68|3280.98|3289.68|3280.98|3288.54|3279.84|28
1629099190000|2021-08-16 07:33:10|3289.57|3280.87|3289.29|3280.59|3290.35|3281.65|3289.29|3280.59|15
1629099200000|2021-08-16 07:33:20|3289.31|3280.61|3288.04|3279.34|3289.31|3280.61|3288.04|3279.34|18
1629099210000|2021-08-16 07:33:30|3288.02|3279.32|3286.59|3277.89|3288.02|3279.32|3286.34|3277.64|30
1629099220000|2021-08-16 07:33:40|3286.64|3277.94|3287.26|3278.56|3287.26|3278.56|3286.36|3277.66|27
1629099230000|2021-08-16 07:33:50|3287.2|3278.5|3286.82|3278.12|3287.2|3278.5|3286.65|3277.95|15
1629099240000|2021-08-16 07:34:00|3286.73|3278.03|3285.18|3276.48|3286.73|3278.03|3284.99|3276.29|21
1629099250000|2021-08-16 07:34:10|3285.09|3276.39|3285.65|3276.95|3285.69|3276.99|3285.02|3276.32|37
1629099260000|2021-08-16 07:34:20|3285.41|3276.71|3285.32|3276.62|3285.65|3276.95|3285.03|3276.33|35
1629099270000|2021-08-16 07:34:30|3285.2|3276.5|3285.05|3276.35|3285.37|3276.67|3284.87|3276.17|38
1629099280000|2021-08-16 07:34:40|3285.27|3276.57|3284.99|3276.29|3285.33|3276.63|3284.69|3275.99|36
1629099290000|2021-08-16 07:34:50|3284.69|3275.99|3286.39|3277.69|3286.4|3277.7|3284.65|3275.95|32
1629099300000|2021-08-16 07:35:00|3285.87|3277.17|3287.51|3278.81|3287.87|3279.17|3285.8|3277.1|37
1629099310000|2021-08-16 07:35:10|3287.24|3278.54|3285.98|3277.28|3288.2|3279.5|3285.98|3277.28|36
1629099320000|2021-08-16 07:35:20|3285.42|3276.72|3285.51|3276.81|3285.84|3277.14|3284.73|3276.03|36
1629099330000|2021-08-16 07:35:30|3284.92|3276.22|3285.12|3276.42|3285.83|3277.13|3284.68|3275.98|33
1629099340000|2021-08-16 07:35:40|3285|3276.3|3284.88|3276.18|3285.39|3276.69|3284.84|3276.14|37
1629099350000|2021-08-16 07:35:50|3284.78|3276.08|3285.04|3276.34|3285.09|3276.39|3284.72|3276.02|35
1629099360000|2021-08-16 07:36:00|3285.03|3276.33|3284.72|3276.02|3285.34|3276.64|3284.62|3275.92|33
1629099370000|2021-08-16 07:36:10|3285.04|3276.34|3285.18|3276.48|3285.44|3276.74|3284.71|3276.01|36
1629099380000|2021-08-16 07:36:20|3284.92|3276.22|3284.65|3275.95|3285.23|3276.53|3284.6|3275.9|36
1629099390000|2021-08-16 07:36:30|3284.51|3275.81|3284.39|3275.69|3284.7|3276|3283.92|3275.22|38
1629099400000|2021-08-16 07:36:40|3284.43|3275.73|3284|3275.3|3284.43|3275.73|3283.79|3275.09|38
1629099410000|2021-08-16 07:36:50|3283.99|3275.29|3284.08|3275.38|3284.52|3275.82|3283.8|3275.1|38
1629099420000|2021-08-16 07:37:00|3283.97|3275.27|3284.55|3275.85|3284.65|3275.95|3283.97|3275.27|30
1629099430000|2021-08-16 07:37:10|3284.6|3275.9|3284.26|3275.56|3284.81|3276.11|3284.24|3275.54|30
1629099440000|2021-08-16 07:37:20|3283.9|3275.2|3283.83|3275.13|3283.94|3275.24|3283.83|3275.13|9
1629099450000|2021-08-16 07:37:30|3283.88|3275.18|3284.75|3276.05|3284.76|3276.06|3283.88|3275.18|30
1629099460000|2021-08-16 07:37:40|3284.76|3276.06|3284.55|3275.85|3284.79|3276.09|3284.22|3275.52|31
1629099470000|2021-08-16 07:37:50|3284.53|3275.83|3284.39|3275.69|3284.65|3275.95|3284.39|3275.69|24
1629099480000|2021-08-16 07:38:00|3284.44|3275.74|3284.54|3275.84|3284.69|3275.99|3284.17|3275.47|26
1629099490000|2021-08-16 07:38:10|3284.69|3275.99|3284.36|3275.66|3284.69|3275.99|3283.54|3274.84|34
1629099500000|2021-08-16 07:38:20|3284.18|3275.48|3284.33|3275.63|3284.58|3275.88|3284.05|3275.35|33
1629099510000|2021-08-16 07:38:30|3284.32|3275.62|3284.33|3275.63|3284.46|3275.76|3284.05|3275.35|23
1629099520000|2021-08-16 07:38:40|3284.31|3275.61|3284.87|3276.17|3284.87|3276.17|3284.21|3275.51|23
1629099530000|2021-08-16 07:38:50|3284.59|3275.89|3285.51|3276.81|3285.63|3276.93|3284.59|3275.89|22
1629099540000|2021-08-16 07:39:00|3285.64|3276.94|3284.49|3275.79|3285.64|3276.94|3284.42|3275.72|27
1629099550000|2021-08-16 07:39:10|3284.52|3275.82|3284.06|3275.36|3284.52|3275.82|3284.06|3275.36|26
1629099560000|2021-08-16 07:39:20|3284.27|3275.57|3284.48|3275.78|3284.86|3276.16|3284.06|3275.36|33
1629099570000|2021-08-16 07:39:30|3284.72|3276.02|3284.49|3275.79|3284.76|3276.06|3284.36|3275.66|34
1629099580000|2021-08-16 07:39:40|3284.48|3275.78|3284.75|3276.05|3284.85|3276.15|3284.42|3275.72|34
1629099590000|2021-08-16 07:39:50|3285.29|3276.59|3285.43|3276.73|3285.53|3276.83|3284.68|3275.98|23
1629099600000|2021-08-16 07:40:00|3285.46|3276.76|3285.67|3276.97|3285.67|3276.97|3285.38|3276.68|13
1629099610000|2021-08-16 07:40:10|3285.66|3276.96|3285.51|3276.81|3285.66|3276.96|3285.34|3276.64|22
1629099620000|2021-08-16 07:40:20|3285.36|3276.66|3285.5|3276.8|3285.68|3276.98|3285.36|3276.66|8
1629099630000|2021-08-16 07:40:30|3285.51|3276.81|3285.74|3277.04|3285.87|3277.17|3285.48|3276.78|14
1629099640000|2021-08-16 07:40:40|3285.72|3277.02|3286.97|3278.27|3287.14|3278.44|3285.66|3276.96|27
1629099650000|2021-08-16 07:40:50|3287.29|3278.59|3287.11|3278.41|3287.29|3278.59|3285.98|3277.28|36
1629099660000|2021-08-16 07:41:00|3286.98|3278.28|3286.48|3277.78|3287.21|3278.51|3285.73|3277.03|37
1629099670000|2021-08-16 07:41:10|3286.96|3278.26|3287.06|3278.36|3287.1|3278.4|3286.51|3277.81|32
1629099680000|2021-08-16 07:41:20|3286.69|3277.99|3286.82|3278.12|3287.11|3278.41|3286.46|3277.76|32
1629099690000|2021-08-16 07:41:30|3286.84|3278.14|3286.66|3277.96|3286.84|3278.14|3285.75|3277.05|32
1629099700000|2021-08-16 07:41:40|3286.58|3277.88|3286.59|3277.89|3286.74|3278.04|3286.56|3277.86|35
1629099710000|2021-08-16 07:41:50|3286.7|3278|3286.7|3278|3287.06|3278.36|3286.44|3277.74|31
1629099720000|2021-08-16 07:42:00|3286.71|3278.01|3286.92|3278.22|3286.98|3278.28|3286.28|3277.58|32
1629099730000|2021-08-16 07:42:10|3286.4|3277.7|3287.98|3279.28|3287.98|3279.28|3286.31|3277.61|23
1629099740000|2021-08-16 07:42:20|3288.13|3279.43|3288.97|3280.27|3289|3280.3|3287.69|3278.99|32
1629099750000|2021-08-16 07:42:30|3288.94|3280.24|3288.7|3280|3288.94|3280.24|3288.35|3279.65|33
1629099760000|2021-08-16 07:42:40|3288.71|3280.01|3291.17|3282.47|3291.5|3282.8|3288.2|3279.5|33
1629099770000|2021-08-16 07:42:50|3291.14|3282.44|3291.49|3282.79|3292.16|3283.46|3290.34|3281.64|37
1629099780000|2021-08-16 07:43:00|3291.36|3282.66|3289.48|3280.78|3291.74|3283.04|3289.48|3280.78|39
1629099790000|2021-08-16 07:43:10|3288.96|3280.26|3291.66|3282.96|3291.66|3282.96|3288.9|3280.2|39
1629099800000|2021-08-16 07:43:20|3291.31|3282.61|3292|3283.3|3292.13|3283.43|3291.25|3282.55|37
1629099810000|2021-08-16 07:43:30|3291.37|3282.67|3291.17|3282.47|3292.01|3283.31|3290.3|3281.6|37
1629099820000|2021-08-16 07:43:40|3291.49|3282.79|3292.27|3283.57|3292.5|3283.8|3291.26|3282.56|36
1629099830000|2021-08-16 07:43:50|3292.33|3283.63|3291.4|3282.7|3292.86|3284.16|3291.16|3282.46|34
1629099840000|2021-08-16 07:44:00|3291.37|3282.67|3292.13|3283.43|3292.19|3283.49|3291.11|3282.41|35
1629099850000|2021-08-16 07:44:10|3291.95|3283.25|3291.86|3283.16|3292.18|3283.48|3291.53|3282.83|31
1629099860000|2021-08-16 07:44:20|3291.88|3283.18|3291.86|3283.16|3292.05|3283.35|3291.6|3282.9|32
1629099870000|2021-08-16 07:44:30|3291.93|3283.23|3292.09|3283.39|3292.29|3283.59|3291.28|3282.58|34
1629099880000|2021-08-16 07:44:40|3291.99|3283.29|3286.75|3278.05|3292.07|3283.37|3286.75|3278.05|39
1629099890000|2021-08-16 07:44:50|3286.53|3277.83|3287.97|3279.27|3287.99|3279.29|3286.53|3277.83|36
1629099900000|2021-08-16 07:45:00|3287.98|3279.28|3288.53|3279.83|3288.53|3279.83|3287.8|3279.1|35
1629099910000|2021-08-16 07:45:10|3288.1|3279.4|3288.83|3280.13|3288.93|3280.23|3288.02|3279.32|25
1629099920000|2021-08-16 07:45:20|3288.74|3280.04|3288.79|3280.09|3288.85|3280.15|3288.02|3279.32|28
1629099930000|2021-08-16 07:45:30|3288.81|3280.11|3288.69|3279.99|3288.81|3280.11|3288.62|3279.92|25
1629099940000|2021-08-16 07:45:40|3288.7|3280|3288.43|3279.73|3288.7|3280|3287.87|3279.17|25
1629099950000|2021-08-16 07:45:50|3288.34|3279.64|3288.41|3279.71|3288.72|3280.02|3288.15|3279.45|27
1629099960000|2021-08-16 07:46:00|3288.45|3279.75|3288.33|3279.63|3288.46|3279.76|3287.78|3279.08|15
1629099970000|2021-08-16 07:46:10|3288.41|3279.71|3288.6|3279.9|3288.81|3280.11|3288.21|3279.51|30
1629099980000|2021-08-16 07:46:20|3288.54|3279.84|3288.33|3279.63|3288.68|3279.98|3288.19|3279.49|25
1629099990000|2021-08-16 07:46:30|3288.53|3279.83|3288.46|3279.76|3288.53|3279.83|3288.12|3279.42|36
1629100000000|2021-08-16 07:46:40|3288.31|3279.61|3288|3279.3|3288.65|3279.95|3288|3279.3|31
1629100010000|2021-08-16 07:46:50|3287.95|3279.25|3288.25|3279.55|3288.27|3279.57|3287.42|3278.72|27
1629100020000|2021-08-16 07:47:00|3288.27|3279.57|3286.71|3278.01|3288.27|3279.57|3286.71|3278.01|30
1629100030000|2021-08-16 07:47:10|3286.74|3278.04|3286.93|3278.23|3286.93|3278.23|3286.74|3278.04|3
1629100040000|2021-08-16 07:47:20|3286.9|3278.2|3286.9|3278.2|3286.9|3278.2|3286.84|3278.14|6
1629100050000|2021-08-16 07:47:30|3286.85|3278.15|3286.17|3277.47|3286.88|3278.18|3286.14|3277.44|36
1629100060000|2021-08-16 07:47:40|3286.2|3277.5|3286.02|3277.32|3286.58|3277.88|3285.9|3277.2|33
1629100070000|2021-08-16 07:47:50|3285.9|3277.2|3285.91|3277.21|3286.21|3277.51|3285.77|3277.07|34
1629100080000|2021-08-16 07:48:00|3285.87|3277.17|3285.04|3276.34|3285.87|3277.17|3284.97|3276.27|33
1629100090000|2021-08-16 07:48:10|3285.05|3276.35|3284.73|3276.03|3285.22|3276.52|3284.08|3275.38|36
1629100100000|2021-08-16 07:48:20|3284.77|3276.07|3284.72|3276.02|3284.9|3276.2|3284.15|3275.45|39
1629100110000|2021-08-16 07:48:30|3284.74|3276.04|3285.37|3276.67|3285.83|3277.13|3284.08|3275.38|37
1629100120000|2021-08-16 07:48:40|3285.04|3276.34|3284.28|3275.58|3285.73|3277.03|3284.25|3275.55|39
1629100130000|2021-08-16 07:48:50|3284.29|3275.59|3283.95|3275.25|3284.52|3275.82|3283.94|3275.24|37
1629100140000|2021-08-16 07:49:00|3283.87|3275.17|3285.18|3276.48|3285.41|3276.71|3283.87|3275.17|30
1629100150000|2021-08-16 07:49:10|3285.16|3276.46|3285.03|3276.33|3285.66|3276.96|3284.93|3276.23|34
1629100160000|2021-08-16 07:49:20|3285.08|3276.38|3284.42|3275.72|3285.09|3276.39|3284.21|3275.51|29
1629100170000|2021-08-16 07:49:30|3284.4|3275.7|3284.4|3275.7|3284.53|3275.83|3284.23|3275.53|27
1629100180000|2021-08-16 07:49:40|3284.42|3275.72|3284.4|3275.7|3284.57|3275.87|3284.24|3275.54|27
1629100190000|2021-08-16 07:49:50|3284.39|3275.69|3284.38|3275.68|3284.43|3275.73|3284.3|3275.6|24
1629100200000|2021-08-16 07:50:00|3284.36|3275.66|3284.32|3275.62|3284.4|3275.7|3284.31|3275.61|23
1629100210000|2021-08-16 07:50:10|3284.33|3275.63|3284.74|3276.04|3284.87|3276.17|3284.31|3275.61|23
1629100220000|2021-08-16 07:50:20|3284.76|3276.06|3286.44|3277.74|3286.67|3277.97|3284.76|3276.06|35
1629100230000|2021-08-16 07:50:30|3285.86|3277.16|3285.68|3276.98|3286.51|3277.81|3285.66|3276.96|32
1629100240000|2021-08-16 07:50:40|3285.93|3277.23|3285.01|3276.31|3285.93|3277.23|3284.67|3275.97|34
1629100250000|2021-08-16 07:50:50|3285|3276.3|3285.3|3276.6|3285.37|3276.67|3285|3276.3|14
1629100260000|2021-08-16 07:51:00|3285.34|3276.64|3283.77|3275.07|3285.34|3276.64|3283.77|3275.07|15
1629100270000|2021-08-16 07:51:10|3283.7|3275|3284.69|3275.99|3285.06|3276.36|3283.7|3275|23
1629100280000|2021-08-16 07:51:20|3284.68|3275.98|3284.14|3275.44|3284.69|3275.99|3284.1|3275.4|22
1629100290000|2021-08-16 07:51:30|3284.51|3275.81|3284.2|3275.5|3284.64|3275.94|3284.19|3275.49|32
1629100300000|2021-08-16 07:51:40|3284.15|3275.45|3283.6|3274.9|3284.36|3275.66|3283.6|3274.9|25
1629100310000|2021-08-16 07:51:50|3283.58|3274.88|3283.78|3275.08|3283.86|3275.16|3283.55|3274.85|28
1629100320000|2021-08-16 07:52:00|3283.52|3274.82|3284.75|3276.05|3284.75|3276.05|3282.61|3273.91|33
1629100330000|2021-08-16 07:52:10|3284.53|3275.83|3276.84|3268.14|3284.53|3275.83|3276.66|3267.96|35
1629100340000|2021-08-16 07:52:20|3276.93|3268.23|3276.88|3268.18|3277.4|3268.7|3276.51|3267.81|34
1629100350000|2021-08-16 07:52:30|3276.92|3268.22|3279.27|3270.57|3279.5|3270.8|3276.92|3268.22|38
1629100360000|2021-08-16 07:52:40|3279.23|3270.53|3278.73|3270.03|3279.69|3270.99|3278.73|3270.03|36
1629100370000|2021-08-16 07:52:50|3278.25|3269.55|3278.7|3270|3278.85|3270.15|3277.8|3269.1|40
1629100380000|2021-08-16 07:53:00|3278.09|3269.39|3275.15|3266.45|3278.58|3269.88|3274.21|3265.51|33
1629100390000|2021-08-16 07:53:10|3275.2|3266.5|3274.13|3265.43|3275.54|3266.84|3274.13|3265.43|38
1629100400000|2021-08-16 07:53:20|3274.11|3265.41|3274.8|3266.1|3275.25|3266.55|3274.11|3265.41|38
1629100410000|2021-08-16 07:53:30|3274.36|3265.66|3274.77|3266.07|3274.89|3266.19|3274.28|3265.58|34
1629100420000|2021-08-16 07:53:40|3274.91|3266.21|3275.14|3266.44|3275.26|3266.56|3274.7|3266|38
1629100430000|2021-08-16 07:53:50|3274.9|3266.2|3279.64|3270.94|3279.77|3271.07|3274.89|3266.19|38
1629100440000|2021-08-16 07:54:00|3278.89|3270.19|3279.71|3271.01|3280.75|3272.05|3278.83|3270.13|35
1629100450000|2021-08-16 07:54:10|3279.74|3271.04|3281.29|3272.59|3281.66|3272.96|3279.23|3270.53|34
1629100460000|2021-08-16 07:54:20|3281.06|3272.36|3280.64|3271.94|3281.71|3273.01|3280.2|3271.5|36
1629100470000|2021-08-16 07:54:30|3281.15|3272.45|3281.57|3272.87|3281.58|3272.88|3280.61|3271.91|27
1629100480000|2021-08-16 07:54:40|3281.16|3272.46|3280.61|3271.91|3281.6|3272.9|3279.66|3270.96|33
1629100490000|2021-08-16 07:54:50|3280.59|3271.89|3280.2|3271.5|3280.59|3271.89|3279.96|3271.26|36
1629100500000|2021-08-16 07:55:00|3279.92|3271.22|3280.46|3271.76|3280.46|3271.76|3279.83|3271.13|36
1629100510000|2021-08-16 07:55:10|3280.29|3271.59|3279.14|3270.44|3280.52|3271.82|3278.97|3270.27|38
1629100520000|2021-08-16 07:55:20|3278.76|3270.06|3278.47|3269.77|3278.76|3270.06|3277.28|3268.58|37
1629100530000|2021-08-16 07:55:30|3278.58|3269.88|3279.47|3270.77|3279.47|3270.77|3278.23|3269.53|32
1629100540000|2021-08-16 07:55:40|3279.96|3271.26|3280.75|3272.05|3281.02|3272.32|3279.95|3271.25|35
1629100550000|2021-08-16 07:55:50|3280.49|3271.79|3280.59|3271.89|3280.76|3272.06|3279.98|3271.28|36
1629100560000|2021-08-16 07:56:00|3280.54|3271.84|3280.73|3272.03|3280.82|3272.12|3279.66|3270.96|31
1629100570000|2021-08-16 07:56:10|3280.69|3271.99|3280.01|3271.31|3280.94|3272.24|3279.87|3271.17|37
1629100580000|2021-08-16 07:56:20|3280.04|3271.34|3280.28|3271.58|3281.16|3272.46|3280.04|3271.34|34
1629100590000|2021-08-16 07:56:30|3280.47|3271.77|3280.18|3271.48|3280.72|3272.02|3279.97|3271.27|36
1629100600000|2021-08-16 07:56:40|3280.45|3271.75|3280.62|3271.92|3280.87|3272.17|3280.16|3271.46|32
1629100610000|2021-08-16 07:56:50|3280.63|3271.93|3280.45|3271.75|3280.76|3272.06|3280.29|3271.59|17
1629100620000|2021-08-16 07:57:00|3280.41|3271.71|3280.9|3272.2|3281.64|3272.94|3280.36|3271.66|12
1629100630000|2021-08-16 07:57:10|3280.95|3272.25|3281.05|3272.35|3281.48|3272.78|3280.56|3271.86|16
1629100640000|2021-08-16 07:57:20|3281.41|3272.71|3281.42|3272.72|3281.43|3272.73|3281|3272.3|9
1629100650000|2021-08-16 07:57:30|3280.96|3272.26|3280.91|3272.21|3281.28|3272.58|3280.56|3271.86|11
1629100660000|2021-08-16 07:57:40|3281.13|3272.43|3281.01|3272.31|3281.57|3272.87|3280.43|3271.73|28
1629100670000|2021-08-16 07:57:50|3281.02|3272.32|3281.31|3272.61|3281.9|3273.2|3280.97|3272.27|32
1629100680000|2021-08-16 07:58:00|3280.95|3272.25|3281|3272.3|3281.25|3272.55|3280.8|3272.1|28
1629100690000|2021-08-16 07:58:10|3280.98|3272.28|3281.07|3272.37|3281.44|3272.74|3280.85|3272.15|27
1629100700000|2021-08-16 07:58:20|3281.27|3272.57|3280.8|3272.1|3281.9|3273.2|3280.51|3271.81|34
1629100710000|2021-08-16 07:58:30|3280.83|3272.13|3281.63|3272.93|3281.9|3273.2|3280.83|3272.13|31
1629100720000|2021-08-16 07:58:40|3281.29|3272.59|3281.67|3272.97|3281.84|3273.14|3281.02|3272.32|33
1629100730000|2021-08-16 07:58:50|3281.57|3272.87|3281.38|3272.68|3281.57|3272.87|3281.19|3272.49|26
1629100740000|2021-08-16 07:59:00|3281.37|3272.67|3280.8|3272.1|3281.37|3272.67|3280.8|3272.1|7
1629100750000|2021-08-16 07:59:10|3280.86|3272.16|3281.06|3272.36|3281.12|3272.42|3280.86|3272.16|11
1629100760000|2021-08-16 07:59:20|3281.05|3272.35|3280.87|3272.17|3281.05|3272.35|3280.63|3271.93|29
1629100770000|2021-08-16 07:59:30|3280.86|3272.16|3281.06|3272.36|3282.27|3273.57|3280.86|3272.16|34
1629100780000|2021-08-16 07:59:40|3281.12|3272.42|3280.92|3272.22|3281.27|3272.57|3280.84|3272.14|36
1629100790000|2021-08-16 07:59:50|3280.79|3272.09|3281.53|3272.83|3281.65|3272.95|3280.69|3271.99|36
1629100800000|2021-08-16 08:00:00|3281.52|3272.82|3281.96|3273.26|3282.06|3273.36|3281.22|3272.52|39
1629100810000|2021-08-16 08:00:10|3281.83|3273.13|3284.48|3275.78|3284.83|3276.13|3281.83|3273.13|37
1629100820000|2021-08-16 08:00:20|3284.49|3275.79|3283.89|3275.19|3284.94|3276.24|3283.89|3275.19|39
1629100830000|2021-08-16 08:00:30|3283.87|3275.17|3284.43|3275.73|3284.43|3275.73|3283.68|3274.98|39
1629100840000|2021-08-16 08:00:40|3284.44|3275.74|3283.87|3275.17|3284.44|3275.74|3283.87|3275.17|34
1629100850000|2021-08-16 08:00:50|3283.96|3275.26|3282.74|3274.04|3284.11|3275.41|3282.6|3273.9|31
1629100860000|2021-08-16 08:01:00|3282.81|3274.11|3282.83|3274.13|3282.83|3274.13|3282.72|3274.02|26
1629100870000|2021-08-16 08:01:10|3282.74|3274.04|3282.78|3274.08|3283.08|3274.38|3282.73|3274.03|25
1629100880000|2021-08-16 08:01:20|3282.87|3274.17|3281.49|3272.79|3282.87|3274.17|3281.47|3272.77|33
1629100890000|2021-08-16 08:01:30|3281.52|3272.82|3280.82|3272.12|3281.54|3272.84|3280.82|3272.12|29
1629100900000|2021-08-16 08:01:40|3280.8|3272.1|3278.88|3270.18|3280.8|3272.1|3278.88|3270.18|37
1629100910000|2021-08-16 08:01:50|3279.03|3270.33|3279.37|3270.67|3279.99|3271.29|3278.75|3270.05|37
1629100920000|2021-08-16 08:02:00|3279.23|3270.53|3280.58|3271.88|3280.67|3271.97|3278.61|3269.91|34
1629100930000|2021-08-16 08:02:10|3280.54|3271.84|3280.4|3271.7|3280.55|3271.85|3280.35|3271.65|27
1629100940000|2021-08-16 08:02:20|3280.42|3271.72|3282.2|3273.5|3282.2|3273.5|3280.42|3271.72|37
1629100950000|2021-08-16 08:02:30|3282.25|3273.55|3282.76|3274.06|3283|3274.3|3282.2|3273.5|30
1629100960000|2021-08-16 08:02:40|3282.75|3274.05|3284.52|3275.82|3284.53|3275.83|3282.72|3274.02|32
1629100970000|2021-08-16 08:02:50|3284.46|3275.76|3284.46|3275.76|3284.68|3275.98|3284.46|3275.76|28
1629100980000|2021-08-16 08:03:00|3284.48|3275.78|3285.7|3277|3285.85|3277.15|3284.48|3275.78|30
1629100990000|2021-08-16 08:03:10|3285.42|3276.72|3285.24|3276.54|3285.75|3277.05|3283.81|3275.11|37
1629101000000|2021-08-16 08:03:20|3285.04|3276.34|3286.56|3277.86|3286.58|3277.88|3285.04|3276.34|30
1629101010000|2021-08-16 08:03:30|3286.3|3277.6|3287.74|3279.04|3287.74|3279.04|3285.93|3277.23|38
1629101020000|2021-08-16 08:03:40|3287.72|3279.02|3287.49|3278.79|3287.72|3279.02|3286.14|3277.44|33
1629101030000|2021-08-16 08:03:50|3287.46|3278.76|3287.78|3279.08|3287.84|3279.14|3286.35|3277.65|32
1629101040000|2021-08-16 08:04:00|3286.61|3277.91|3287.11|3278.41|3287.51|3278.81|3286.22|3277.52|36
1629101050000|2021-08-16 08:04:10|3286.89|3278.19|3286.3|3277.6|3286.89|3278.19|3285.74|3277.04|23
1629101060000|2021-08-16 08:04:20|3286.42|3277.72|3286.18|3277.48|3286.53|3277.83|3285.95|3277.25|20
1629101070000|2021-08-16 08:04:30|3286.44|3277.74|3286.24|3277.54|3286.48|3277.78|3286.19|3277.49|14
1629101080000|2021-08-16 08:04:40|3286.51|3277.81|3288.11|3279.41|3288.11|3279.41|3286.24|3277.54|22
1629101090000|2021-08-16 08:04:50|3288.51|3279.81|3289.53|3280.83|3289.58|3280.88|3288.51|3279.81|25
1629101100000|2021-08-16 08:05:00|3289.49|3280.79|3289.57|3280.87|3289.75|3281.05|3289.45|3280.75|14
1629101110000|2021-08-16 08:05:10|3289.6|3280.9|3291.09|3282.39|3291.38|3282.68|3289.54|3280.84|32
1629101120000|2021-08-16 08:05:20|3291.17|3282.47|3293.35|3284.65|3293.55|3284.85|3291.17|3282.47|29
1629101130000|2021-08-16 08:05:30|3293.61|3284.91|3292.92|3284.22|3293.94|3285.24|3292.92|3284.22|32
1629101140000|2021-08-16 08:05:40|3292.96|3284.26|3293.9|3285.2|3294.14|3285.44|3292.82|3284.12|34
1629101150000|2021-08-16 08:05:50|3293.89|3285.19|3293.55|3284.85|3295.23|3286.53|3293.22|3284.52|38
1629101160000|2021-08-16 08:06:00|3293.39|3284.69|3294.68|3285.98|3294.69|3285.99|3293.39|3284.69|34
1629101170000|2021-08-16 08:06:10|3293.87|3285.17|3295.3|3286.6|3295.59|3286.89|3293.35|3284.65|26
1629101180000|2021-08-16 08:06:20|3295.26|3286.56|3292.61|3283.91|3295.26|3286.56|3292.61|3283.91|26
1629101190000|2021-08-16 08:06:30|3292.72|3284.02|3291.47|3282.77|3292.72|3284.02|3291.47|3282.77|24
1629101200000|2021-08-16 08:06:40|3291.35|3282.65|3290.96|3282.26|3291.82|3283.12|3289.28|3280.58|36
1629101210000|2021-08-16 08:06:50|3290.91|3282.21|3291.54|3282.84|3292.37|3283.67|3290.91|3282.21|32
1629101220000|2021-08-16 08:07:00|3291.43|3282.73|3291.55|3282.85|3292.02|3283.32|3290.22|3281.52|38
1629101230000|2021-08-16 08:07:10|3291.57|3282.87|3291.93|3283.23|3292.03|3283.33|3290.92|3282.22|37
1629101240000|2021-08-16 08:07:20|3291.83|3283.13|3292.29|3283.59|3292.29|3283.59|3290.61|3281.91|28
1629101250000|2021-08-16 08:07:30|3292.26|3283.56|3290.48|3281.78|3292.26|3283.56|3289.89|3281.19|25
1629101260000|2021-08-16 08:07:40|3290.26|3281.56|3289.35|3280.65|3290.64|3281.94|3289.16|3280.46|35
1629101270000|2021-08-16 08:07:50|3289.3|3280.6|3288.22|3279.52|3289.39|3280.69|3288.22|3279.52|29
1629101280000|2021-08-16 08:08:00|3288.18|3279.48|3285.75|3277.05|3288.18|3279.48|3285.75|3277.05|35
1629101290000|2021-08-16 08:08:10|3285.69|3276.99|3282.28|3273.58|3285.96|3277.26|3281.7|3273|40
1629101300000|2021-08-16 08:08:20|3282.26|3273.56|3279.18|3270.48|3282.27|3273.57|3279.18|3270.48|37
1629101310000|2021-08-16 08:08:30|3279.23|3270.53|3279.58|3270.88|3279.84|3271.14|3279.22|3270.52|34
1629101320000|2021-08-16 08:08:40|3279.61|3270.91|3278.46|3269.76|3279.74|3271.04|3277.66|3268.96|38
1629101330000|2021-08-16 08:08:50|3278.49|3269.79|3278.65|3269.95|3279.39|3270.69|3277.55|3268.85|35
1629101340000|2021-08-16 08:09:00|3278.45|3269.75|3275.56|3266.86|3278.65|3269.95|3275.33|3266.63|38
1629101350000|2021-08-16 08:09:10|3275.58|3266.88|3274.71|3266.01|3276.25|3267.55|3274.71|3266.01|36
1629101360000|2021-08-16 08:09:20|3274.6|3265.9|3273.3|3264.6|3274.6|3265.9|3272.94|3264.24|39
1629101370000|2021-08-16 08:09:30|3273.29|3264.59|3271.7|3263|3273.46|3264.76|3271.44|3262.74|39
1629101380000|2021-08-16 08:09:40|3271.73|3263.03|3270.77|3262.07|3272.35|3263.65|3270.39|3261.69|31
1629101390000|2021-08-16 08:09:50|3270.71|3262.01|3271.55|3262.85|3271.66|3262.96|3269.5|3260.8|29
1629101400000|2021-08-16 08:10:00|3271.56|3262.86|3273.57|3264.87|3273.62|3264.92|3271.56|3262.86|28
1629101410000|2021-08-16 08:10:10|3273.87|3265.17|3275.32|3266.62|3275.32|3266.62|3273.38|3264.68|37
1629101420000|2021-08-16 08:10:20|3275.36|3266.66|3275.69|3266.99|3275.69|3266.99|3275.16|3266.46|30
1629101430000|2021-08-16 08:10:30|3275.62|3266.92|3275.07|3266.37|3275.62|3266.92|3274.35|3265.65|26
1629101440000|2021-08-16 08:10:40|3275|3266.3|3277.24|3268.54|3278.06|3269.36|3274.98|3266.28|32
1629101450000|2021-08-16 08:10:50|3277.49|3268.79|3278.11|3269.41|3278.46|3269.76|3276.6|3267.9|35
1629101460000|2021-08-16 08:11:00|3278.18|3269.48|3277.76|3269.06|3278.48|3269.78|3277.76|3269.06|18
1629101470000|2021-08-16 08:11:10|3277.64|3268.94|3277.98|3269.28|3277.99|3269.29|3275.84|3267.14|33
1629101480000|2021-08-16 08:11:20|3278.21|3269.51|3278.49|3269.79|3278.56|3269.86|3278.21|3269.51|20
1629101490000|2021-08-16 08:11:30|3278.28|3269.58|3279.13|3270.43|3279.13|3270.43|3278.28|3269.58|12
1629101500000|2021-08-16 08:11:40|3279.27|3270.57|3279.74|3271.04|3279.87|3271.17|3279.27|3270.57|23
1629101510000|2021-08-16 08:11:50|3279.39|3270.69|3280.7|3272|3281.33|3272.63|3279.39|3270.69|32
1629101520000|2021-08-16 08:12:00|3280.67|3271.97|3281.11|3272.41|3281.11|3272.41|3280.52|3271.82|35
1629101530000|2021-08-16 08:12:10|3280.7|3272|3281.29|3272.59|3281.48|3272.78|3280.44|3271.74|33
1629101540000|2021-08-16 08:12:20|3281.32|3272.62|3281.76|3273.06|3282.8|3274.1|3281.01|3272.31|28
1629101550000|2021-08-16 08:12:30|3281.8|3273.1|3281.76|3273.06|3281.8|3273.1|3281.76|3273.06|12
1629101560000|2021-08-16 08:12:40|3281.77|3273.07|3281.76|3273.06|3281.77|3273.07|3281.76|3273.06|14
1629101570000|2021-08-16 08:12:50|3281.77|3273.07|3282.56|3273.86|3282.57|3273.87|3281.28|3272.58|22
1629101580000|2021-08-16 08:13:00|3282.5|3273.8|3282.94|3274.24|3282.96|3274.26|3282.08|3273.38|19
1629101590000|2021-08-16 08:13:10|3282.93|3274.23|3281.45|3272.75|3282.94|3274.24|3280.97|3272.27|28
1629101600000|2021-08-16 08:13:20|3281.54|3272.84|3281.44|3272.74|3281.84|3273.14|3280.66|3271.96|35
1629101610000|2021-08-16 08:13:30|3280.68|3271.98|3280.32|3271.62|3281.28|3272.58|3280.18|3271.48|33
1629101620000|2021-08-16 08:13:40|3280.24|3271.54|3279.51|3270.81|3280.24|3271.54|3279.29|3270.59|35
1629101630000|2021-08-16 08:13:50|3279.5|3270.8|3277.58|3268.88|3280.51|3271.81|3277.52|3268.82|30
1629101640000|2021-08-16 08:14:00|3277.61|3268.91|3278.52|3269.82|3278.52|3269.82|3277.51|3268.81|33
1629101650000|2021-08-16 08:14:10|3278.53|3269.83|3278.39|3269.69|3279.17|3270.47|3278.39|3269.69|25
1629101660000|2021-08-16 08:14:20|3278.82|3270.12|3278.48|3269.78|3278.92|3270.22|3278.07|3269.37|32
1629101670000|2021-08-16 08:14:30|3278.43|3269.73|3277.36|3268.66|3278.43|3269.73|3277.25|3268.55|29
1629101680000|2021-08-16 08:14:40|3278.24|3269.54|3277.62|3268.92|3278.4|3269.7|3277.36|3268.66|31
1629101690000|2021-08-16 08:14:50|3277.27|3268.57|3276.16|3267.46|3277.4|3268.7|3275.94|3267.24|39
1629101700000|2021-08-16 08:15:00|3276.28|3267.58|3277.76|3269.06|3278.1|3269.4|3276.28|3267.58|37
1629101710000|2021-08-16 08:15:10|3278.11|3269.41|3277.61|3268.91|3278.21|3269.51|3277.5|3268.8|33
1629101720000|2021-08-16 08:15:20|3277.96|3269.26|3277.25|3268.55|3278.25|3269.55|3277.05|3268.35|36
1629101730000|2021-08-16 08:15:30|3277.29|3268.59|3277.4|3268.7|3277.74|3269.04|3277.23|3268.53|28
1629101740000|2021-08-16 08:15:40|3277.42|3268.72|3277.46|3268.76|3277.46|3268.76|3277.18|3268.48|22
1629101750000|2021-08-16 08:15:50|3277.44|3268.74|3277.36|3268.66|3277.47|3268.77|3277.19|3268.49|25
1629101760000|2021-08-16 08:16:00|3277.37|3268.67|3277.42|3268.72|3277.44|3268.74|3277.15|3268.45|35
1629101770000|2021-08-16 08:16:10|3277.41|3268.71|3277.44|3268.74|3277.48|3268.78|3277.23|3268.53|19
1629101780000|2021-08-16 08:16:20|3277.46|3268.76|3277.36|3268.66|3277.75|3269.05|3277.15|3268.45|30
1629101790000|2021-08-16 08:16:30|3277.38|3268.68|3277.56|3268.86|3277.68|3268.98|3277.04|3268.34|30
1629101800000|2021-08-16 08:16:40|3277.53|3268.83|3277.59|3268.89|3277.82|3269.12|3277.19|3268.49|31
1629101810000|2021-08-16 08:16:50|3277.65|3268.95|3277.59|3268.89|3277.85|3269.15|3277.02|3268.32|32
1629101820000|2021-08-16 08:17:00|3277.35|3268.65|3277.27|3268.57|3277.91|3269.21|3276.71|3268.01|33
1629101830000|2021-08-16 08:17:10|3277.25|3268.55|3278.86|3270.16|3278.86|3270.16|3276.71|3268.01|37
1629101840000|2021-08-16 08:17:20|3278.89|3270.19|3277.91|3269.21|3278.89|3270.19|3277.29|3268.59|32
1629101850000|2021-08-16 08:17:30|3277.54|3268.84|3277.55|3268.85|3277.8|3269.1|3277.49|3268.79|30
1629101860000|2021-08-16 08:17:40|3277.57|3268.87|3276.64|3267.94|3277.63|3268.93|3276.63|3267.93|34
1629101870000|2021-08-16 08:17:50|3276.71|3268.01|3274.54|3265.84|3276.74|3268.04|3274.45|3265.75|28
1629101880000|2021-08-16 08:18:00|3274.7|3266|3274.31|3265.61|3275.13|3266.43|3274.31|3265.61|28
1629101890000|2021-08-16 08:18:10|3274.21|3265.51|3271.64|3262.94|3274.36|3265.66|3271.48|3262.78|27
1629101900000|2021-08-16 08:18:20|3271.61|3262.91|3272.44|3263.74|3272.47|3263.77|3271.61|3262.91|24
1629101910000|2021-08-16 08:18:30|3272.32|3263.62|3271.8|3263.1|3272.44|3263.74|3270.98|3262.28|37
1629101920000|2021-08-16 08:18:40|3271.59|3262.89|3271.91|3263.21|3272.06|3263.36|3271.22|3262.52|35
1629101930000|2021-08-16 08:18:50|3271.88|3263.18|3271.88|3263.18|3272.42|3263.72|3271.06|3262.36|37
1629101940000|2021-08-16 08:19:00|3271.74|3263.04|3269.56|3260.86|3271.74|3263.04|3269.08|3260.38|37
1629101950000|2021-08-16 08:19:10|3269.67|3260.97|3272.24|3263.54|3272.28|3263.58|3269.67|3260.97|38
1629101960000|2021-08-16 08:19:20|3272.17|3263.47|3270.95|3262.25|3272.26|3263.56|3269.51|3260.81|39
1629101970000|2021-08-16 08:19:30|3271.04|3262.34|3272.17|3263.47|3272.24|3263.54|3270.85|3262.15|37
1629101980000|2021-08-16 08:19:40|3272.2|3263.5|3271.35|3262.65|3272.39|3263.69|3270.75|3262.05|37
1629101990000|2021-08-16 08:19:50|3271.25|3262.55|3270.57|3261.87|3271.41|3262.71|3270.35|3261.65|36
1629102000000|2021-08-16 08:20:00|3270.63|3261.93|3269.25|3260.55|3270.63|3261.93|3269.1|3260.4|29
1629102010000|2021-08-16 08:20:10|3269.39|3260.69|3270.03|3261.33|3270.03|3261.33|3268.4|3259.7|36
1629102020000|2021-08-16 08:20:20|3269.85|3261.15|3268.63|3259.93|3269.85|3261.15|3268.56|3259.86|40
1629102030000|2021-08-16 08:20:30|3268.74|3260.04|3262.35|3253.65|3268.74|3260.04|3262.32|3253.62|37
1629102040000|2021-08-16 08:20:40|3261.83|3253.13|3257.17|3248.47|3261.83|3253.13|3254.84|3246.14|40
1629102050000|2021-08-16 08:20:50|3257.27|3248.57|3257.77|3249.07|3258.66|3249.96|3257.07|3248.37|37
1629102060000|2021-08-16 08:21:00|3258.03|3249.33|3261.99|3253.29|3262.33|3253.63|3258.03|3249.33|39
1629102070000|2021-08-16 08:21:10|3261.95|3253.25|3263.64|3254.94|3263.71|3255.01|3261.45|3252.75|40
1629102080000|2021-08-16 08:21:20|3263.6|3254.9|3265.59|3256.89|3265.85|3257.15|3263.25|3254.55|39
1629102090000|2021-08-16 08:21:30|3265.85|3257.15|3265.95|3257.25|3266.16|3257.46|3264.72|3256.02|39
1629102100000|2021-08-16 08:21:40|3265.46|3256.76|3265.4|3256.7|3266.1|3257.4|3265.11|3256.41|37
1629102110000|2021-08-16 08:21:50|3265.39|3256.69|3265.8|3257.1|3265.87|3257.17|3265|3256.3|34
1629102120000|2021-08-16 08:22:00|3265.82|3257.12|3267.12|3258.42|3267.92|3259.22|3265.82|3257.12|32
1629102130000|2021-08-16 08:22:10|3267.09|3258.39|3266.99|3258.29|3267.53|3258.83|3266.82|3258.12|18
1629102140000|2021-08-16 08:22:20|3267.13|3258.43|3267.52|3258.82|3267.52|3258.82|3267|3258.3|26
1629102150000|2021-08-16 08:22:30|3267.48|3258.78|3267.56|3258.86|3267.62|3258.92|3267.34|3258.64|29
1629102160000|2021-08-16 08:22:40|3267.54|3258.84|3268|3259.3|3268.48|3259.78|3267.05|3258.35|24
1629102170000|2021-08-16 08:22:50|3268.18|3259.48|3268.86|3260.16|3269.35|3260.65|3267.75|3259.05|32
1629102180000|2021-08-16 08:23:00|3268.9|3260.2|3270.06|3261.36|3270.46|3261.76|3267.97|3259.27|36
1629102190000|2021-08-16 08:23:10|3270.07|3261.37|3271.13|3262.43|3271.13|3262.43|3270.07|3261.37|27
1629102200000|2021-08-16 08:23:20|3271.12|3262.42|3270.17|3261.47|3271.17|3262.47|3269.85|3261.15|26
1629102210000|2021-08-16 08:23:30|3270.19|3261.49|3267.08|3258.38|3270.49|3261.79|3267.08|3258.38|34
1629102220000|2021-08-16 08:23:40|3267.25|3258.55|3267|3258.3|3267.58|3258.88|3266.8|3258.1|37
1629102230000|2021-08-16 08:23:50|3267.01|3258.31|3268.58|3259.88|3268.6|3259.9|3267.01|3258.31|28
1629102240000|2021-08-16 08:24:00|3268.5|3259.8|3269.69|3260.99|3269.94|3261.24|3267.48|3258.78|38
1629102250000|2021-08-16 08:24:10|3269.79|3261.09|3270.6|3261.9|3270.74|3262.04|3269.12|3260.42|34
1629102260000|2021-08-16 08:24:20|3270.72|3262.02|3270.98|3262.28|3271.57|3262.87|3270.39|3261.69|36
1629102270000|2021-08-16 08:24:30|3271.02|3262.32|3273.06|3264.36|3273.19|3264.49|3270.88|3262.18|37
1629102280000|2021-08-16 08:24:40|3272.79|3264.09|3273.52|3264.82|3273.52|3264.82|3272.65|3263.95|30
1629102290000|2021-08-16 08:24:50|3273.48|3264.78|3273.13|3264.43|3273.64|3264.94|3273.05|3264.35|32
1629102300000|2021-08-16 08:25:00|3273.16|3264.46|3273.15|3264.45|3273.42|3264.72|3272.89|3264.19|28
1629102310000|2021-08-16 08:25:10|3272.79|3264.09|3272.74|3264.04|3273.33|3264.63|3272|3263.3|24
1629102320000|2021-08-16 08:25:20|3272.97|3264.27|3273.16|3264.46|3273.16|3264.46|3272.74|3264.04|20
1629102330000|2021-08-16 08:25:30|3273.02|3264.32|3273.53|3264.83|3273.53|3264.83|3273.02|3264.32|26
1629102340000|2021-08-16 08:25:40|3273.43|3264.73|3273.85|3265.15|3273.85|3265.15|3273.41|3264.71|35
1629102350000|2021-08-16 08:25:50|3273.8|3265.1|3275.86|3267.16|3275.86|3267.16|3273.8|3265.1|38
1629102360000|2021-08-16 08:26:00|3275.96|3267.26|3277.27|3268.57|3277.48|3268.78|3275.96|3267.26|31
1629102370000|2021-08-16 08:26:10|3277.22|3268.52|3277.87|3269.17|3278.06|3269.36|3277.13|3268.43|34
1629102380000|2021-08-16 08:26:20|3278.01|3269.31|3277.59|3268.89|3278.05|3269.35|3277.18|3268.48|35
1629102390000|2021-08-16 08:26:30|3277.44|3268.74|3277.91|3269.21|3278.28|3269.58|3277.44|3268.74|23
1629102400000|2021-08-16 08:26:40|3277.72|3269.02|3277.27|3268.57|3277.84|3269.14|3276.82|3268.12|35
1629102410000|2021-08-16 08:26:50|3277.2|3268.5|3277.79|3269.09|3278.11|3269.41|3277.16|3268.46|31
1629102420000|2021-08-16 08:27:00|3277.8|3269.1|3276.68|3267.98|3277.8|3269.1|3276.21|3267.51|31
1629102430000|2021-08-16 08:27:10|3276.72|3268.02|3276.19|3267.49|3277.04|3268.34|3275.07|3266.37|34
1629102440000|2021-08-16 08:27:20|3276.11|3267.41|3277.57|3268.87|3277.65|3268.95|3276.09|3267.39|28
1629102450000|2021-08-16 08:27:30|3277.59|3268.89|3277.61|3268.91|3277.86|3269.16|3276.94|3268.24|29
1629102460000|2021-08-16 08:27:40|3277.54|3268.84|3277.51|3268.81|3278.06|3269.36|3276.72|3268.02|34
1629102470000|2021-08-16 08:27:50|3277.97|3269.27|3277.58|3268.88|3277.97|3269.27|3276.83|3268.13|36
1629102480000|2021-08-16 08:28:00|3277.5|3268.8|3277.5|3268.8|3277.66|3268.96|3276.57|3267.87|33
1629102490000|2021-08-16 08:28:10|3277.63|3268.93|3279.26|3270.56|3280.52|3271.82|3277.03|3268.33|32
1629102500000|2021-08-16 08:28:20|3279.21|3270.51|3279.69|3270.99|3279.69|3270.99|3278.87|3270.17|30
1629102510000|2021-08-16 08:28:30|3279.52|3270.82|3279.76|3271.06|3280.18|3271.48|3279.37|3270.67|33
1629102520000|2021-08-16 08:28:40|3279.64|3270.94|3277.96|3269.26|3279.89|3271.19|3277.96|3269.26|37
1629102530000|2021-08-16 08:28:50|3278|3269.3|3278.71|3270.01|3278.71|3270.01|3278|3269.3|34
1629102540000|2021-08-16 08:29:00|3278.72|3270.02|3279.21|3270.51|3279.35|3270.65|3278.72|3270.02|28
1629102550000|2021-08-16 08:29:10|3279.09|3270.39|3279.05|3270.35|3279.45|3270.75|3278.91|3270.21|35
1629102560000|2021-08-16 08:29:20|3279.02|3270.32|3279.47|3270.77|3279.58|3270.88|3278.41|3269.71|28
1629102570000|2021-08-16 08:29:30|3279.52|3270.82|3279.5|3270.8|3279.52|3270.82|3278.37|3269.67|32
1629102580000|2021-08-16 08:29:40|3279.42|3270.72|3279.5|3270.8|3279.58|3270.88|3278.74|3270.04|28
1629102590000|2021-08-16 08:29:50|3279.4|3270.7|3280.78|3272.08|3281.13|3272.43|3279.4|3270.7|36
1629102600000|2021-08-16 08:30:00|3280.88|3272.18|3280.37|3271.67|3280.91|3272.21|3279|3270.3|33
1629102610000|2021-08-16 08:30:10|3280.3|3271.6|3279.8|3271.1|3280.34|3271.64|3279.67|3270.97|34
1629102620000|2021-08-16 08:30:20|3279.83|3271.13|3279.69|3270.99|3280.19|3271.49|3279.36|3270.66|24
1629102630000|2021-08-16 08:30:30|3279.73|3271.03|3280.17|3271.47|3280.75|3272.05|3279.73|3271.03|30
1629102640000|2021-08-16 08:30:40|3280.06|3271.36|3280.66|3271.96|3280.7|3272|3279.75|3271.05|25
1629102650000|2021-08-16 08:30:50|3280.68|3271.98|3279.73|3271.03|3280.77|3272.07|3279.32|3270.62|29
1629102660000|2021-08-16 08:31:00|3279.72|3271.02|3278.28|3269.58|3279.85|3271.15|3277.83|3269.13|34
1629102670000|2021-08-16 08:31:10|3278.33|3269.63|3279.5|3270.8|3280.43|3271.73|3278.13|3269.43|37
1629102680000|2021-08-16 08:31:20|3279.83|3271.13|3279.21|3270.51|3280.38|3271.68|3279.21|3270.51|33
1629102690000|2021-08-16 08:31:30|3279.6|3270.9|3281.33|3272.63|3281.66|3272.96|3279.21|3270.51|34
1629102700000|2021-08-16 08:31:40|3281.36|3272.66|3281.15|3272.45|3282.41|3273.71|3281.04|3272.34|29
1629102710000|2021-08-16 08:31:50|3281.22|3272.52|3283.87|3275.17|3283.87|3275.17|3280.78|3272.08|31
1629102720000|2021-08-16 08:32:00|3283.86|3275.16|3283.74|3275.04|3283.87|3275.17|3283.4|3274.7|32
1629102730000|2021-08-16 08:32:10|3283.72|3275.02|3284.15|3275.45|3284.15|3275.45|3283.32|3274.62|28
1629102740000|2021-08-16 08:32:20|3284.14|3275.44|3283.83|3275.13|3284.18|3275.48|3283.56|3274.86|27
1629102750000|2021-08-16 08:32:30|3283.82|3275.12|3283.82|3275.12|3283.9|3275.2|3283.47|3274.77|28
1629102760000|2021-08-16 08:32:40|3283.84|3275.14|3283.67|3274.97|3284.25|3275.55|3283.42|3274.72|16
1629102770000|2021-08-16 08:32:50|3283.75|3275.05|3284.69|3275.99|3285.17|3276.47|3283.67|3274.97|23
1629102780000|2021-08-16 08:33:00|3284.25|3275.55|3284.14|3275.44|3284.69|3275.99|3283.52|3274.82|23
1629102790000|2021-08-16 08:33:10|3284.42|3275.72|3283.94|3275.24|3284.45|3275.75|3283.48|3274.78|25
1629102800000|2021-08-16 08:33:20|3284.37|3275.67|3284.06|3275.36|3284.66|3275.96|3283.89|3275.19|35
1629102810000|2021-08-16 08:33:30|3284.07|3275.37|3284.23|3275.53|3284.89|3276.19|3283.95|3275.25|32
1629102820000|2021-08-16 08:33:40|3284.22|3275.52|3284.39|3275.69|3284.46|3275.76|3284.08|3275.38|16
1629102830000|2021-08-16 08:33:50|3284.38|3275.68|3284.13|3275.43|3284.95|3276.25|3284.06|3275.36|26
1629102840000|2021-08-16 08:34:00|3284.16|3275.46|3284.46|3275.76|3284.71|3276.01|3283.88|3275.18|35
1629102850000|2021-08-16 08:34:10|3284.58|3275.88|3284.48|3275.78|3284.64|3275.94|3284.17|3275.47|36
1629102860000|2021-08-16 08:34:20|3284.62|3275.92|3284.39|3275.69|3284.99|3276.29|3284.3|3275.6|34
1629102870000|2021-08-16 08:34:30|3284.7|3276|3284.29|3275.59|3284.7|3276|3284.02|3275.32|30
1629102880000|2021-08-16 08:34:40|3284.31|3275.61|3283.94|3275.24|3284.59|3275.89|3283.77|3275.07|37
1629102890000|2021-08-16 08:34:50|3283.97|3275.27|3283.96|3275.26|3284.03|3275.33|3283.65|3274.95|38
1629102900000|2021-08-16 08:35:00|3283.95|3275.25|3282.22|3273.52|3283.95|3275.25|3282.22|3273.52|37
1629102910000|2021-08-16 08:35:10|3282.24|3273.54|3283.58|3274.88|3283.58|3274.88|3281.6|3272.9|36
1629102920000|2021-08-16 08:35:20|3282.93|3274.23|3284.24|3275.54|3284.52|3275.82|3282.93|3274.23|29
1629102930000|2021-08-16 08:35:30|3284.15|3275.45|3285.17|3276.47|3285.64|3276.94|3283.53|3274.83|28
1629102940000|2021-08-16 08:35:40|3285.16|3276.46|3285|3276.3|3285.21|3276.51|3284.97|3276.27|21
1629102950000|2021-08-16 08:35:50|3285.02|3276.32|3284.66|3275.96|3285.15|3276.45|3284.61|3275.91|31
1629102960000|2021-08-16 08:36:00|3284.63|3275.93|3284.82|3276.12|3284.98|3276.28|3284.57|3275.87|32
1629102970000|2021-08-16 08:36:10|3284.45|3275.75|3282.83|3274.13|3284.8|3276.1|3282.83|3274.13|36
1629102980000|2021-08-16 08:36:20|3282.77|3274.07|3282.92|3274.22|3283.07|3274.37|3282.54|3273.84|36
1629102990000|2021-08-16 08:36:30|3282.94|3274.24|3280.76|3272.06|3282.94|3274.24|3280.7|3272|37
1629103000000|2021-08-16 08:36:40|3280.73|3272.03|3279.64|3270.94|3280.81|3272.11|3279.38|3270.68|38
1629103010000|2021-08-16 08:36:50|3279.66|3270.96|3281.49|3272.79|3281.49|3272.79|3279.49|3270.79|38
1629103020000|2021-08-16 08:37:00|3281.44|3272.74|3280.84|3272.14|3281.52|3272.82|3280.8|3272.1|37
1629103030000|2021-08-16 08:37:10|3280.88|3272.18|3281.35|3272.65|3281.42|3272.72|3280.88|3272.18|36
1629103040000|2021-08-16 08:37:20|3281.24|3272.54|3281.56|3272.86|3281.88|3273.18|3280.67|3271.97|37
1629103050000|2021-08-16 08:37:30|3281.45|3272.75|3280.68|3271.98|3281.58|3272.88|3280.49|3271.79|31
1629103060000|2021-08-16 08:37:40|3280.7|3272|3280.8|3272.1|3280.92|3272.22|3280.68|3271.98|28
1629103070000|2021-08-16 08:37:50|3280.91|3272.21|3281.33|3272.63|3281.73|3273.03|3280.91|3272.21|21
1629103080000|2021-08-16 08:38:00|3281.32|3272.62|3279.59|3270.89|3281.48|3272.78|3279.59|3270.89|34
1629103090000|2021-08-16 08:38:10|3279.68|3270.98|3279.39|3270.69|3279.77|3271.07|3279.19|3270.49|30
1629103100000|2021-08-16 08:38:20|3279.4|3270.7|3277.43|3268.73|3279.4|3270.7|3277.42|3268.72|32
1629103110000|2021-08-16 08:38:30|3277.42|3268.72|3277.5|3268.8|3278.44|3269.74|3276.85|3268.15|35
1629103120000|2021-08-16 08:38:40|3277.49|3268.79|3277.42|3268.72|3278.03|3269.33|3277.16|3268.46|38
1629103130000|2021-08-16 08:38:50|3277.4|3268.7|3277.17|3268.47|3277.56|3268.86|3276.7|3268|39
1629103140000|2021-08-16 08:39:00|3277.01|3268.31|3276|3267.3|3277.09|3268.39|3275.77|3267.07|29
1629103150000|2021-08-16 08:39:10|3276.12|3267.42|3277.67|3268.97|3277.67|3268.97|3275.74|3267.04|33
1629103160000|2021-08-16 08:39:20|3278.17|3269.47|3276.68|3267.98|3278.32|3269.62|3276.68|3267.98|39
1629103170000|2021-08-16 08:39:30|3276.82|3268.12|3277.43|3268.73|3278.15|3269.45|3276.82|3268.12|37
1629103180000|2021-08-16 08:39:40|3277.64|3268.94|3277.33|3268.63|3278.22|3269.52|3277.1|3268.4|36
1629103190000|2021-08-16 08:39:50|3277.27|3268.57|3277.34|3268.64|3277.79|3269.09|3276.73|3268.03|35
1629103200000|2021-08-16 08:40:00|3277.64|3268.94|3277|3268.3|3277.79|3269.09|3276.67|3267.97|36
1629103210000|2021-08-16 08:40:10|3276.99|3268.29|3277.79|3269.09|3277.81|3269.11|3276.76|3268.06|32
1629103220000|2021-08-16 08:40:20|3277.87|3269.17|3278.89|3270.19|3278.89|3270.19|3277.48|3268.78|27
1629103230000|2021-08-16 08:40:30|3278.85|3270.15|3278.57|3269.87|3278.89|3270.19|3277.54|3268.84|22
1629103240000|2021-08-16 08:40:40|3278.52|3269.82|3278.87|3270.17|3279.52|3270.82|3278.52|3269.82|30
1629103250000|2021-08-16 08:40:50|3279.14|3270.44|3278.77|3270.07|3279.29|3270.59|3278.51|3269.81|32
1629103260000|2021-08-16 08:41:00|3278.74|3270.04|3279.88|3271.18|3279.94|3271.24|3278.68|3269.98|31
1629103270000|2021-08-16 08:41:10|3279.89|3271.19|3282.76|3274.06|3282.94|3274.24|3279.64|3270.94|35
1629103280000|2021-08-16 08:41:20|3282.73|3274.03|3283.05|3274.35|3283.43|3274.73|3282.11|3273.41|35
1629103290000|2021-08-16 08:41:30|3283.09|3274.39|3282.54|3273.84|3283.09|3274.39|3281.78|3273.08|27
1629103300000|2021-08-16 08:41:40|3282.44|3273.74|3281.8|3273.1|3282.56|3273.86|3281.47|3272.77|36
1629103310000|2021-08-16 08:41:50|3281.91|3273.21|3282.26|3273.56|3282.54|3273.84|3281.66|3272.96|31
1629103320000|2021-08-16 08:42:00|3282.29|3273.59|3281.43|3272.73|3282.46|3273.76|3281.24|3272.54|30
1629103330000|2021-08-16 08:42:10|3281.42|3272.72|3281.77|3273.07|3282.66|3273.96|3281.27|3272.57|27
1629103340000|2021-08-16 08:42:20|3281.91|3273.21|3281.44|3272.74|3281.91|3273.21|3281.4|3272.7|22
1629103350000|2021-08-16 08:42:30|3281.45|3272.75|3281.47|3272.77|3281.64|3272.94|3281.21|3272.51|30
1629103360000|2021-08-16 08:42:40|3281.44|3272.74|3279.86|3271.16|3281.47|3272.77|3279.6|3270.9|36
1629103370000|2021-08-16 08:42:50|3279.87|3271.17|3280.78|3272.08|3281.14|3272.44|3279.84|3271.14|36
1629103380000|2021-08-16 08:43:00|3281.51|3272.81|3280.93|3272.23|3281.83|3273.13|3280.93|3272.23|24
1629103390000|2021-08-16 08:43:10|3280.85|3272.15|3280.98|3272.28|3281.04|3272.34|3280.68|3271.98|26
1629103400000|2021-08-16 08:43:20|3280.97|3272.27|3281.04|3272.34|3281.41|3272.71|3280.92|3272.22|37
1629103410000|2021-08-16 08:43:30|3280.89|3272.19|3279.54|3270.84|3281.25|3272.55|3279.54|3270.84|35
1629103420000|2021-08-16 08:43:40|3279.85|3271.15|3279.81|3271.11|3279.96|3271.26|3279.48|3270.78|31
1629103430000|2021-08-16 08:43:50|3279.78|3271.08|3279.42|3270.72|3279.96|3271.26|3279.42|3270.72|27
1629103440000|2021-08-16 08:44:00|3278.97|3270.27|3280.44|3271.74|3280.44|3271.74|3278.84|3270.14|27
1629103450000|2021-08-16 08:44:10|3280.48|3271.78|3281.36|3272.66|3281.42|3272.72|3280.48|3271.78|35
1629103460000|2021-08-16 08:44:20|3281.37|3272.67|3280.09|3271.39|3281.43|3272.73|3279.92|3271.22|39
1629103470000|2021-08-16 08:44:30|3280.2|3271.5|3280.38|3271.68|3280.66|3271.96|3280.2|3271.5|27
1629103480000|2021-08-16 08:44:40|3280.45|3271.75|3280.03|3271.33|3280.56|3271.86|3279.79|3271.09|30
1629103490000|2021-08-16 08:44:50|3280.02|3271.32|3280.05|3271.35|3280.2|3271.5|3279.8|3271.1|33
1629103500000|2021-08-16 08:45:00|3280.02|3271.32|3280.21|3271.51|3280.21|3271.51|3279.89|3271.19|19
1629103510000|2021-08-16 08:45:10|3280.15|3271.45|3280.83|3272.13|3281.1|3272.4|3279.99|3271.29|33
1629103520000|2021-08-16 08:45:20|3280.9|3272.2|3280.55|3271.85|3281.17|3272.47|3280.36|3271.66|31
1629103530000|2021-08-16 08:45:30|3281.22|3272.52|3281.17|3272.47|3281.4|3272.7|3280.83|3272.13|33
1629103540000|2021-08-16 08:45:40|3281.06|3272.36|3281.24|3272.54|3281.36|3272.66|3280.55|3271.85|34
1629103550000|2021-08-16 08:45:50|3281.33|3272.63|3281.01|3272.31|3281.33|3272.63|3281.01|3272.31|39
1629103560000|2021-08-16 08:46:00|3281.11|3272.41|3281.29|3272.59|3281.29|3272.59|3280.97|3272.27|34
1629103570000|2021-08-16 08:46:10|3281.26|3272.56|3281.22|3272.52|3281.3|3272.6|3281.14|3272.44|30
1629103580000|2021-08-16 08:46:20|3281.19|3272.49|3279.6|3270.9|3281.26|3272.56|3279.59|3270.89|37
1629103590000|2021-08-16 08:46:30|3279.75|3271.05|3279.68|3270.98|3280.15|3271.45|3279.13|3270.43|32
1629103600000|2021-08-16 08:46:40|3279.71|3271.01|3279.2|3270.5|3279.71|3271.01|3278.74|3270.04|26
1629103610000|2021-08-16 08:46:50|3278.92|3270.22|3277.02|3268.32|3278.93|3270.23|3276.85|3268.15|37
1629103620000|2021-08-16 08:47:00|3276.97|3268.27|3275.82|3267.12|3277.09|3268.39|3275.64|3266.94|32
1629103630000|2021-08-16 08:47:10|3275.8|3267.1|3275.63|3266.93|3275.8|3267.1|3275.27|3266.57|31
1629103640000|2021-08-16 08:47:20|3275.7|3267|3275.67|3266.97|3277.75|3269.05|3275.64|3266.94|31
1629103650000|2021-08-16 08:47:30|3275.71|3267.01|3275.49|3266.79|3275.82|3267.12|3275.39|3266.69|34
1629103660000|2021-08-16 08:47:40|3275.47|3266.77|3275.54|3266.84|3275.7|3267|3275.43|3266.73|26
1629103670000|2021-08-16 08:47:50|3275.55|3266.85|3276.46|3267.76|3277.03|3268.33|3275.55|3266.85|36
1629103680000|2021-08-16 08:48:00|3277.58|3268.88|3277.42|3268.72|3278.27|3269.57|3277.3|3268.6|36
1629103690000|2021-08-16 08:48:10|3278.08|3269.38|3278.18|3269.48|3278.18|3269.48|3277.25|3268.55|37
1629103700000|2021-08-16 08:48:20|3278.4|3269.7|3278.41|3269.71|3278.43|3269.73|3277.82|3269.12|37
1629103710000|2021-08-16 08:48:30|3278.16|3269.46|3278.46|3269.76|3278.57|3269.87|3278.14|3269.44|35
1629103720000|2021-08-16 08:48:40|3278.39|3269.69|3276.15|3267.45|3278.45|3269.75|3276.15|3267.45|35
1629103730000|2021-08-16 08:48:50|3276.71|3268.01|3277.23|3268.53|3277.23|3268.53|3276.2|3267.5|38
1629103740000|2021-08-16 08:49:00|3277.27|3268.57|3277.18|3268.48|3277.78|3269.08|3277.14|3268.44|33
1629103750000|2021-08-16 08:49:10|3277.63|3268.93|3275.54|3266.84|3277.65|3268.95|3275.54|3266.84|37
1629103760000|2021-08-16 08:49:20|3275.84|3267.14|3275.67|3266.97|3276.04|3267.34|3275.49|3266.79|37
1629103770000|2021-08-16 08:49:30|3275.69|3266.99|3275.72|3267.02|3275.94|3267.24|3275.23|3266.53|38
1629103780000|2021-08-16 08:49:40|3275.76|3267.06|3275.34|3266.64|3275.8|3267.1|3275.24|3266.54|37
1629103790000|2021-08-16 08:49:50|3275.29|3266.59|3276.5|3267.8|3277.02|3268.32|3275.25|3266.55|39
1629103800000|2021-08-16 08:50:00|3276.81|3268.11|3277.43|3268.73|3277.47|3268.77|3276.58|3267.88|36
1629103810000|2021-08-16 08:50:10|3277.4|3268.7|3279.85|3271.15|3279.85|3271.15|3276.78|3268.08|37
1629103820000|2021-08-16 08:50:20|3279.58|3270.88|3282.06|3273.36|3282.94|3274.24|3279.2|3270.5|38
1629103830000|2021-08-16 08:50:30|3282.05|3273.35|3282.24|3273.54|3282.48|3273.78|3281.74|3273.04|30
1629103840000|2021-08-16 08:50:40|3282.25|3273.55|3282.19|3273.49|3282.34|3273.64|3281.15|3272.45|36
1629103850000|2021-08-16 08:50:50|3281.96|3273.26|3282.28|3273.58|3282.28|3273.58|3281.34|3272.64|31
1629103860000|2021-08-16 08:51:00|3282.2|3273.5|3281.14|3272.44|3282.2|3273.5|3280.22|3271.52|34
1629103870000|2021-08-16 08:51:10|3281.16|3272.46|3281.11|3272.41|3281.43|3272.73|3281.04|3272.34|33
1629103880000|2021-08-16 08:51:20|3280.97|3272.27|3280.99|3272.29|3281.19|3272.49|3280.88|3272.18|28
1629103890000|2021-08-16 08:51:30|3281.22|3272.52|3281.14|3272.44|3281.35|3272.65|3280.77|3272.07|37
1629103900000|2021-08-16 08:51:40|3281.23|3272.53|3280.92|3272.22|3281.39|3272.69|3280.77|3272.07|36
1629103910000|2021-08-16 08:51:50|3280.86|3272.16|3280.2|3271.5|3281.12|3272.42|3280.17|3271.47|38
1629103920000|2021-08-16 08:52:00|3280.33|3271.63|3280.09|3271.39|3280.77|3272.07|3279.85|3271.15|37
1629103930000|2021-08-16 08:52:10|3280.08|3271.38|3278.55|3269.85|3280.54|3271.84|3278.35|3269.65|39
1629103940000|2021-08-16 08:52:20|3278.48|3269.78|3279.39|3270.69|3279.42|3270.72|3278.14|3269.44|33
1629103950000|2021-08-16 08:52:30|3279.9|3271.2|3279.8|3271.1|3280.67|3271.97|3279.72|3271.02|33
1629103960000|2021-08-16 08:52:40|3279.82|3271.12|3279.84|3271.14|3279.84|3271.14|3279.76|3271.06|12
1629103970000|2021-08-16 08:52:50|3279.76|3271.06|3279.6|3270.9|3279.76|3271.06|3279.3|3270.6|21
1629103980000|2021-08-16 08:53:00|3279.61|3270.91|3278.85|3270.15|3279.69|3270.99|3278.72|3270.02|34
1629103990000|2021-08-16 08:53:10|3279.22|3270.52|3279.15|3270.45|3279.37|3270.67|3279|3270.3|29
1629104000000|2021-08-16 08:53:20|3279.05|3270.35|3278.1|3269.4|3279.05|3270.35|3277.69|3268.99|23
1629104010000|2021-08-16 08:53:30|3278.21|3269.51|3277.72|3269.02|3278.4|3269.7|3277.56|3268.86|16
1629104020000|2021-08-16 08:53:40|3277.73|3269.03|3277.77|3269.07|3278.09|3269.39|3277.54|3268.84|28
1629104030000|2021-08-16 08:53:50|3277.72|3269.02|3277.62|3268.92|3277.8|3269.1|3277.54|3268.84|17
1629104040000|2021-08-16 08:54:00|3277.54|3268.84|3277.55|3268.85|3277.67|3268.97|3277.54|3268.84|22
1629104050000|2021-08-16 08:54:10|3277.64|3268.94|3276.92|3268.22|3277.64|3268.94|3276.9|3268.2|20
1629104060000|2021-08-16 08:54:20|3276.97|3268.27|3276.9|3268.2|3276.98|3268.28|3276.82|3268.12|27
1629104070000|2021-08-16 08:54:30|3276.86|3268.16|3276.7|3268|3276.88|3268.18|3276.68|3267.98|26
1629104080000|2021-08-16 08:54:40|3276.77|3268.07|3276.77|3268.07|3276.9|3268.2|3276.68|3267.98|23
1629104090000|2021-08-16 08:54:50|3276.71|3268.01|3276.72|3268.02|3276.81|3268.11|3276.64|3267.94|28
1629104100000|2021-08-16 08:55:00|3276.71|3268.01|3275.84|3267.14|3276.71|3268.01|3275.44|3266.74|36
1629104110000|2021-08-16 08:55:10|3276.08|3267.38|3275.54|3266.84|3276.08|3267.38|3275.28|3266.58|35
1629104120000|2021-08-16 08:55:20|3275.49|3266.79|3275.17|3266.47|3275.51|3266.81|3275.1|3266.4|32
1629104130000|2021-08-16 08:55:30|3275.01|3266.31|3275.33|3266.63|3275.35|3266.65|3275.01|3266.31|28
1629104140000|2021-08-16 08:55:40|3275.34|3266.64|3274.95|3266.25|3275.47|3266.77|3274.8|3266.1|30
1629104150000|2021-08-16 08:55:50|3275.03|3266.33|3275.94|3267.24|3276.03|3267.33|3274.98|3266.28|29
1629104160000|2021-08-16 08:56:00|3275.98|3267.28|3276.84|3268.14|3276.86|3268.16|3275.82|3267.12|29
1629104170000|2021-08-16 08:56:10|3276.74|3268.04|3276.99|3268.29|3277|3268.3|3276.73|3268.03|16
1629104180000|2021-08-16 08:56:20|3277.34|3268.64|3276.71|3268.01|3277.51|3268.81|3276.5|3267.8|35
1629104190000|2021-08-16 08:56:30|3276.97|3268.27|3275.54|3266.84|3276.97|3268.27|3275.41|3266.71|37
1629104200000|2021-08-16 08:56:40|3275.47|3266.77|3275.5|3266.8|3275.96|3267.26|3275.29|3266.59|36
1629104210000|2021-08-16 08:56:50|3275.48|3266.78|3276.01|3267.31|3276.2|3267.5|3275.35|3266.65|26
1629104220000|2021-08-16 08:57:00|3275.97|3267.27|3275.65|3266.95|3276.04|3267.34|3275.65|3266.95|15
1629104230000|2021-08-16 08:57:10|3275.63|3266.93|3275.6|3266.9|3275.65|3266.95|3275.6|3266.9|12
1629104240000|2021-08-16 08:57:20|3275.51|3266.81|3275.47|3266.77|3275.51|3266.81|3274.79|3266.09|33
1629104250000|2021-08-16 08:57:30|3275.28|3266.58|3275.33|3266.63|3275.44|3266.74|3274.9|3266.2|34
1629104260000|2021-08-16 08:57:40|3275.24|3266.54|3275.12|3266.42|3275.28|3266.58|3274.85|3266.15|35
1629104270000|2021-08-16 08:57:50|3275.08|3266.38|3274.9|3266.2|3275.16|3266.46|3274.9|3266.2|28
1629104280000|2021-08-16 08:58:00|3275.04|3266.34|3274.93|3266.23|3275.04|3266.34|3274.89|3266.19|21
1629104290000|2021-08-16 08:58:10|3274.92|3266.22|3275.51|3266.81|3275.51|3266.81|3274.8|3266.1|26
1629104300000|2021-08-16 08:58:20|3275.54|3266.84|3275.46|3266.76|3275.86|3267.16|3275.09|3266.39|31
1629104310000|2021-08-16 08:58:30|3275.33|3266.63|3275.91|3267.21|3275.98|3267.28|3275.33|3266.63|34
1629104320000|2021-08-16 08:58:40|3275.98|3267.28|3275.39|3266.69|3275.98|3267.28|3275.01|3266.31|37
1629104330000|2021-08-16 08:58:50|3275.42|3266.72|3275.54|3266.84|3275.54|3266.84|3275.29|3266.59|32
1629104340000|2021-08-16 08:59:00|3275.52|3266.82|3275.93|3267.23|3275.93|3267.23|3274.79|3266.09|30
1629104350000|2021-08-16 08:59:10|3275.94|3267.24|3274.98|3266.28|3275.94|3267.24|3274.92|3266.22|32
1629104360000|2021-08-16 08:59:20|3274.91|3266.21|3274.91|3266.21|3275.51|3266.81|3274.76|3266.06|34
1629104370000|2021-08-16 08:59:30|3274.76|3266.06|3275.06|3266.36|3276.09|3267.39|3274.76|3266.06|29
1629104380000|2021-08-16 08:59:40|3275.03|3266.33|3275.06|3266.36|3275.1|3266.4|3274.99|3266.29|21
1629104390000|2021-08-16 08:59:50|3275.08|3266.38|3274.78|3266.08|3275.27|3266.57|3274.71|3266.01|25
1629104400000|2021-08-16 09:00:00|3274.82|3266.12|3275.43|3266.73|3275.43|3266.73|3274.82|3266.12|39
1629104410000|2021-08-16 09:00:10|3275.14|3266.44|3275.04|3266.34|3275.65|3266.95|3275.04|3266.34|35
1629104420000|2021-08-16 09:00:20|3275.19|3266.49|3275.86|3267.16|3276.57|3267.87|3275.04|3266.34|38
1629104430000|2021-08-16 09:00:30|3275.9|3267.2|3275.85|3267.15|3276.63|3267.93|3275.47|3266.77|37
1629104440000|2021-08-16 09:00:40|3275.65|3266.95|3276.19|3267.49|3276.37|3267.67|3275.65|3266.95|34
1629104450000|2021-08-16 09:00:50|3276.14|3267.44|3275.39|3266.69|3276.14|3267.44|3275.39|3266.69|37
1629104460000|2021-08-16 09:01:00|3275.62|3266.92|3276.4|3267.7|3277.08|3268.38|3275.62|3266.92|34
1629104470000|2021-08-16 09:01:10|3276.55|3267.85|3276.58|3267.88|3276.76|3268.06|3276.15|3267.45|29
1629104480000|2021-08-16 09:01:20|3276.16|3267.46|3277.05|3268.35|3277.71|3269.01|3276.16|3267.46|31
1629104490000|2021-08-16 09:01:30|3276.61|3267.91|3276.31|3267.61|3277.22|3268.52|3276.31|3267.61|35
1629104500000|2021-08-16 09:01:40|3276.46|3267.76|3275.96|3267.26|3276.54|3267.84|3275.96|3267.26|35
1629104510000|2021-08-16 09:01:50|3275.81|3267.11|3275.38|3266.68|3276.04|3267.34|3275.38|3266.68|35
1629104520000|2021-08-16 09:02:00|3275.53|3266.83|3274.89|3266.19|3275.54|3266.84|3274.84|3266.14|38
1629104530000|2021-08-16 09:02:10|3275.03|3266.33|3275|3266.3|3275.15|3266.45|3274.96|3266.26|28
1629104540000|2021-08-16 09:02:20|3275.07|3266.37|3275.07|3266.37|3275.07|3266.37|3274.92|3266.22|3
1629104550000|2021-08-16 09:02:30|3274.98|3266.28|3275.07|3266.37|3275.07|3266.37|3274.98|3266.28|2
1629104560000|2021-08-16 09:02:40|3275.01|3266.31|3275.01|3266.31|3275.01|3266.31|3275|3266.3|3
1629104570000|2021-08-16 09:02:50|3275.04|3266.34|3275.05|3266.35|3275.44|3266.74|3274.98|3266.28|27
1629104580000|2021-08-16 09:03:00|3275.13|3266.43|3275.34|3266.64|3275.34|3266.64|3275.12|3266.42|10
1629104590000|2021-08-16 09:03:10|3275.18|3266.48|3275.05|3266.35|3275.34|3266.64|3274.99|3266.29|20
1629104600000|2021-08-16 09:03:20|3275.1|3266.4|3274.92|3266.22|3275.24|3266.54|3274.87|3266.17|28
1629104610000|2021-08-16 09:03:30|3275.03|3266.33|3275.17|3266.47|3275.17|3266.47|3274.99|3266.29|33
1629104620000|2021-08-16 09:03:40|3275.08|3266.38|3275.05|3266.35|3275.19|3266.49|3274.93|3266.23|29
1629104630000|2021-08-16 09:03:50|3275.17|3266.47|3274.68|3265.98|3275.23|3266.53|3274.68|3265.98|29
1629104640000|2021-08-16 09:04:00|3274.8|3266.1|3275.33|3266.63|3275.33|3266.63|3274.8|3266.1|27
1629104650000|2021-08-16 09:04:10|3275.03|3266.33|3274.98|3266.28|3275.11|3266.41|3274.87|3266.17|30
1629104660000|2021-08-16 09:04:20|3274.97|3266.27|3274.86|3266.16|3275.18|3266.48|3274.75|3266.05|25
1629104670000|2021-08-16 09:04:30|3274.8|3266.1|3274.84|3266.14|3275.09|3266.39|3274.67|3265.97|27
1629104680000|2021-08-16 09:04:40|3274.85|3266.15|3274.98|3266.28|3275.17|3266.47|3274.77|3266.07|34
1629104690000|2021-08-16 09:04:50|3274.93|3266.23|3274.89|3266.19|3275|3266.3|3274.84|3266.14|31
1629104700000|2021-08-16 09:05:00|3274.88|3266.18|3275.1|3266.4|3275.33|3266.63|3274.66|3265.96|28
1629104710000|2021-08-16 09:05:10|3275.06|3266.36|3274.79|3266.09|3275.11|3266.41|3274.7|3266|21
1629104720000|2021-08-16 09:05:20|3274.8|3266.1|3275.33|3266.63|3275.33|3266.63|3274.3|3265.6|25
1629104730000|2021-08-16 09:05:30|3275.34|3266.64|3274.94|3266.24|3275.34|3266.64|3274.9|3266.2|24
1629104740000|2021-08-16 09:05:40|3275.31|3266.61|3275.26|3266.56|3275.39|3266.69|3275|3266.3|30
1629104750000|2021-08-16 09:05:50|3275.27|3266.57|3274.97|3266.27|3275.34|3266.64|3274.91|3266.21|24
1629104760000|2021-08-16 09:06:00|3274.93|3266.23|3275.28|3266.58|3275.35|3266.65|3274.87|3266.17|21
1629104770000|2021-08-16 09:06:10|3275.23|3266.53|3274.77|3266.07|3275.27|3266.57|3274.65|3265.95|30
1629104780000|2021-08-16 09:06:20|3274.83|3266.13|3274.78|3266.08|3275.15|3266.45|3274.64|3265.94|28
1629104790000|2021-08-16 09:06:30|3274.68|3265.98|3275.18|3266.48|3275.25|3266.55|3274.68|3265.98|33
1629104800000|2021-08-16 09:06:40|3275.17|3266.47|3274.68|3265.98|3275.19|3266.49|3274.47|3265.77|31
1629104810000|2021-08-16 09:06:50|3274.63|3265.93|3274.42|3265.72|3274.89|3266.19|3274.42|3265.72|31
1629104820000|2021-08-16 09:07:00|3274.61|3265.91|3274.64|3265.94|3275.23|3266.53|3274.57|3265.87|33
1629104830000|2021-08-16 09:07:10|3274.77|3266.07|3274.84|3266.14|3274.9|3266.2|3273.64|3264.94|37
1629104840000|2021-08-16 09:07:20|3274.75|3266.05|3274.6|3265.9|3275.29|3266.59|3274.53|3265.83|36
1629104850000|2021-08-16 09:07:30|3274.97|3266.27|3275.04|3266.34|3275.06|3266.36|3274.34|3265.64|34
1629104860000|2021-08-16 09:07:40|3274.99|3266.29|3274.93|3266.23|3275.18|3266.48|3274.76|3266.06|29
1629104870000|2021-08-16 09:07:50|3274.97|3266.27|3275.12|3266.42|3275.46|3266.76|3274.82|3266.12|29
1629104880000|2021-08-16 09:08:00|3275.14|3266.44|3275.43|3266.73|3275.43|3266.73|3274.99|3266.29|22
1629104890000|2021-08-16 09:08:10|3275.41|3266.71|3275.26|3266.56|3275.52|3266.82|3275.17|3266.47|31
1629104900000|2021-08-16 09:08:20|3275.23|3266.53|3275.4|3266.7|3275.4|3266.7|3275.03|3266.33|22
1629104910000|2021-08-16 09:08:30|3275.45|3266.75|3276.45|3267.75|3276.77|3268.07|3275.1|3266.4|28
1629104920000|2021-08-16 09:08:40|3276.51|3267.81|3277.7|3269|3277.71|3269.01|3276.2|3267.5|28
1629104930000|2021-08-16 09:08:50|3277.69|3268.99|3277.89|3269.19|3278.08|3269.38|3277.42|3268.72|29
1629104940000|2021-08-16 09:09:00|3278.01|3269.31|3278.3|3269.6|3279.15|3270.45|3277.5|3268.8|36
1629104950000|2021-08-16 09:09:10|3278.06|3269.36|3278.26|3269.56|3278.36|3269.66|3277.11|3268.41|39
1629104960000|2021-08-16 09:09:20|3278.38|3269.68|3278.43|3269.73|3279.19|3270.49|3277.85|3269.15|36
1629104970000|2021-08-16 09:09:30|3278.42|3269.72|3279.12|3270.42|3279.17|3270.47|3277.85|3269.15|36
1629104980000|2021-08-16 09:09:40|3278.47|3269.77|3278.06|3269.36|3278.85|3270.15|3277.73|3269.03|38
1629104990000|2021-08-16 09:09:50|3277.96|3269.26|3278.72|3270.02|3279.26|3270.56|3277.96|3269.26|37
1629105000000|2021-08-16 09:10:00|3278.67|3269.97|3278.59|3269.89|3278.96|3270.26|3278.44|3269.74|32
1629105010000|2021-08-16 09:10:10|3278.73|3270.03|3279|3270.3|3279.16|3270.46|3278.49|3269.79|37
1629105020000|2021-08-16 09:10:20|3279.14|3270.44|3278.98|3270.28|3279.25|3270.55|3278.89|3270.19|37
1629105030000|2021-08-16 09:10:30|3279.07|3270.37|3278.7|3270|3279.12|3270.42|3278.47|3269.77|35
1629105040000|2021-08-16 09:10:40|3278.93|3270.23|3278.83|3270.13|3279.01|3270.31|3278.34|3269.64|37
1629105050000|2021-08-16 09:10:50|3278.47|3269.77|3277.87|3269.17|3278.83|3270.13|3277.61|3268.91|38
1629105060000|2021-08-16 09:11:00|3277.79|3269.09|3277.95|3269.25|3278.38|3269.68|3277.75|3269.05|36
1629105070000|2021-08-16 09:11:10|3277.96|3269.26|3278.27|3269.57|3278.38|3269.68|3277.78|3269.08|37
1629105080000|2021-08-16 09:11:20|3278.17|3269.47|3278.1|3269.4|3278.32|3269.62|3277.49|3268.79|36
1629105090000|2021-08-16 09:11:30|3277.88|3269.18|3279.43|3270.73|3279.72|3271.02|3277.88|3269.18|38
1629105100000|2021-08-16 09:11:40|3279.24|3270.54|3279.41|3270.71|3280.07|3271.37|3279.01|3270.31|37
1629105110000|2021-08-16 09:11:50|3279.8|3271.1|3279.93|3271.23|3280.19|3271.49|3279.19|3270.49|39
1629105120000|2021-08-16 09:12:00|3280.02|3271.32|3280.14|3271.44|3280.18|3271.48|3279.52|3270.82|38
1629105130000|2021-08-16 09:12:10|3280|3271.3|3279.27|3270.57|3280.12|3271.42|3278.96|3270.26|29
1629105140000|2021-08-16 09:12:20|3279.25|3270.55|3279.31|3270.61|3279.88|3271.18|3279.11|3270.41|31
1629105150000|2021-08-16 09:12:30|3279.29|3270.59|3279.6|3270.9|3279.78|3271.08|3279.29|3270.59|26
1629105160000|2021-08-16 09:12:40|3279.74|3271.04|3279.46|3270.76|3279.77|3271.07|3279.31|3270.61|22
1629105170000|2021-08-16 09:12:50|3279.41|3270.71|3279.09|3270.39|3279.53|3270.83|3278.98|3270.28|32
1629105180000|2021-08-16 09:13:00|3279.08|3270.38|3278.62|3269.92|3279.08|3270.38|3278.62|3269.92|20
1629105190000|2021-08-16 09:13:10|3278.57|3269.87|3278.7|3270|3278.71|3270.01|3278.45|3269.75|29
1629105200000|2021-08-16 09:13:20|3278.53|3269.83|3279.17|3270.47|3279.17|3270.47|3278.42|3269.72|31
1629105210000|2021-08-16 09:13:30|3279.09|3270.39|3279.93|3271.23|3279.93|3271.23|3279.09|3270.39|34
1629105220000|2021-08-16 09:13:40|3280.06|3271.36|3279.56|3270.86|3280.2|3271.5|3279.56|3270.86|21
1629105230000|2021-08-16 09:13:50|3279.64|3270.94|3279.81|3271.11|3279.96|3271.26|3279.64|3270.94|17
1629105240000|2021-08-16 09:14:00|3279.73|3271.03|3279.78|3271.08|3279.81|3271.11|3279.57|3270.87|9
1629105250000|2021-08-16 09:14:10|3279.8|3271.1|3279.81|3271.11|3280.01|3271.31|3279.69|3270.99|12
1629105260000|2021-08-16 09:14:20|3279.7|3271|3279.86|3271.16|3279.86|3271.16|3279.7|3271|8
1629105270000|2021-08-16 09:14:30|3279.84|3271.14|3279.81|3271.11|3279.86|3271.16|3279.73|3271.03|10
1629105280000|2021-08-16 09:14:40|3279.73|3271.03|3279.74|3271.04|3280.64|3271.94|3279.47|3270.77|19
1629105290000|2021-08-16 09:14:50|3279.76|3271.06|3279.3|3270.6|3279.8|3271.1|3279.3|3270.6|19
1629105300000|2021-08-16 09:15:00|3279.61|3270.91|3279.61|3270.91|3279.94|3271.24|3279.3|3270.6|24
1629105310000|2021-08-16 09:15:10|3279.69|3270.99|3278.77|3270.07|3279.69|3270.99|3278.77|3270.07|17
1629105320000|2021-08-16 09:15:20|3278.86|3270.16|3278.89|3270.19|3279.02|3270.32|3278.77|3270.07|7
1629105330000|2021-08-16 09:15:30|3279.02|3270.32|3278.97|3270.27|3279.08|3270.38|3278.97|3270.27|4
1629105340000|2021-08-16 09:15:40|3279.04|3270.34|3279.04|3270.34|3279.04|3270.34|3279.04|3270.34|1
1629105350000|2021-08-16 09:15:50|3278.97|3270.27|3276.76|3268.06|3278.97|3270.27|3276.67|3267.97|22
1629105360000|2021-08-16 09:16:00|3276.7|3268|3276.06|3267.36|3276.7|3268|3276.06|3267.36|21
1629105370000|2021-08-16 09:16:10|3276.04|3267.34|3276.26|3267.56|3276.46|3267.76|3275.45|3266.75|36
1629105380000|2021-08-16 09:16:20|3276.15|3267.45|3276.4|3267.7|3276.75|3268.05|3276.14|3267.44|37
1629105390000|2021-08-16 09:16:30|3276.24|3267.54|3276.59|3267.89|3276.63|3267.93|3276.05|3267.35|36
1629105400000|2021-08-16 09:16:40|3276.49|3267.79|3276.5|3267.8|3276.51|3267.81|3276.23|3267.53|11
1629105410000|2021-08-16 09:16:50|3276.43|3267.73|3276.31|3267.61|3276.51|3267.81|3276.31|3267.61|12
1629105420000|2021-08-16 09:17:00|3276.29|3267.59|3275.93|3267.23|3276.35|3267.65|3275.66|3266.96|33
1629105430000|2021-08-16 09:17:10|3275.82|3267.12|3276.08|3267.38|3276.11|3267.41|3275.81|3267.11|26
1629105440000|2021-08-16 09:17:20|3276.06|3267.36|3277.37|3268.67|3277.37|3268.67|3276.03|3267.33|32
1629105450000|2021-08-16 09:17:30|3277.2|3268.5|3277.7|3269|3278.04|3269.34|3277.2|3268.5|16
1629105460000|2021-08-16 09:17:40|3278.02|3269.32|3278.82|3270.12|3279.36|3270.66|3277.16|3268.46|37
1629105470000|2021-08-16 09:17:50|3278.9|3270.2|3279.26|3270.56|3279.66|3270.96|3278.9|3270.2|35
1629105480000|2021-08-16 09:18:00|3279.49|3270.79|3279.22|3270.52|3279.68|3270.98|3279.14|3270.44|35
1629105490000|2021-08-16 09:18:10|3279.32|3270.62|3279.48|3270.78|3279.6|3270.9|3279.29|3270.59|28
1629105500000|2021-08-16 09:18:20|3279.54|3270.84|3279.35|3270.65|3279.63|3270.93|3279.09|3270.39|18
1629105510000|2021-08-16 09:18:30|3279.24|3270.54|3278.51|3269.81|3279.26|3270.56|3278.42|3269.72|28
1629105520000|2021-08-16 09:18:40|3278.49|3269.79|3278.84|3270.14|3278.84|3270.14|3278.38|3269.68|28
1629105530000|2021-08-16 09:18:50|3278.83|3270.13|3277.92|3269.22|3278.84|3270.14|3277.79|3269.09|33
1629105540000|2021-08-16 09:19:00|3277.83|3269.13|3278.05|3269.35|3278.23|3269.53|3277.83|3269.13|36
1629105550000|2021-08-16 09:19:10|3278.1|3269.4|3277.37|3268.67|3278.13|3269.43|3277.19|3268.49|37
1629105560000|2021-08-16 09:19:20|3277.36|3268.66|3276.52|3267.82|3277.36|3268.66|3276.24|3267.54|34
1629105570000|2021-08-16 09:19:30|3276.4|3267.7|3275.94|3267.24|3276.42|3267.72|3275.45|3266.75|33
1629105580000|2021-08-16 09:19:40|3275.88|3267.18|3275.47|3266.77|3276.07|3267.37|3275.44|3266.74|36
1629105590000|2021-08-16 09:19:50|3275.55|3266.85|3275.88|3267.18|3276.36|3267.66|3275.33|3266.63|38
1629105600000|2021-08-16 09:20:00|3275.86|3267.16|3275.52|3266.82|3275.86|3267.16|3275.43|3266.73|14
1629105610000|2021-08-16 09:20:10|3275.53|3266.83|3275.54|3266.84|3275.65|3266.95|3275.31|3266.61|26
1629105620000|2021-08-16 09:20:20|3275.58|3266.88|3275.55|3266.85|3275.64|3266.94|3275.48|3266.78|27
1629105630000|2021-08-16 09:20:30|3275.53|3266.83|3274.97|3266.27|3275.79|3267.09|3274.79|3266.09|29
1629105640000|2021-08-16 09:20:40|3274.94|3266.24|3274.8|3266.1|3275.25|3266.55|3274.57|3265.87|35
1629105650000|2021-08-16 09:20:50|3274.79|3266.09|3272.85|3264.15|3274.79|3266.09|3272.24|3263.54|38
1629105660000|2021-08-16 09:21:00|3272.99|3264.29|3272.62|3263.92|3273.28|3264.58|3272.57|3263.87|39
1629105670000|2021-08-16 09:21:10|3272.03|3263.33|3271.61|3262.91|3272.13|3263.43|3271.46|3262.76|38
1629105680000|2021-08-16 09:21:20|3271.68|3262.98|3271.83|3263.13|3272.07|3263.37|3271.52|3262.82|36
1629105690000|2021-08-16 09:21:30|3271.84|3263.14|3271.44|3262.74|3271.91|3263.21|3271.44|3262.74|37
1629105700000|2021-08-16 09:21:40|3271.41|3262.71|3270.72|3262.02|3271.41|3262.71|3270.56|3261.86|35
1629105710000|2021-08-16 09:21:50|3270.82|3262.12|3270.62|3261.92|3270.84|3262.14|3270.24|3261.54|38
1629105720000|2021-08-16 09:22:00|3270.52|3261.82|3271.94|3263.24|3272.17|3263.47|3270.42|3261.72|32
1629105730000|2021-08-16 09:22:10|3271.84|3263.14|3272.53|3263.83|3272.96|3264.26|3271.84|3263.14|36
1629105740000|2021-08-16 09:22:20|3272.66|3263.96|3272.75|3264.05|3273.06|3264.36|3272.28|3263.58|22
1629105750000|2021-08-16 09:22:30|3272.69|3263.99|3272.79|3264.09|3272.79|3264.09|3272.31|3263.61|16
1629105760000|2021-08-16 09:22:40|3272.35|3263.65|3272.31|3263.61|3272.64|3263.94|3272.31|3263.61|28
1629105770000|2021-08-16 09:22:50|3272.24|3263.54|3272.44|3263.74|3272.52|3263.82|3272.24|3263.54|9
1629105780000|2021-08-16 09:23:00|3272.35|3263.65|3271.4|3262.7|3272.41|3263.71|3271.4|3262.7|16
1629105790000|2021-08-16 09:23:10|3271.55|3262.85|3270.86|3262.16|3271.55|3262.85|3270.82|3262.12|36
1629105800000|2021-08-16 09:23:20|3270.84|3262.14|3270.7|3262|3271.27|3262.57|3270.35|3261.65|37
1629105810000|2021-08-16 09:23:30|3270.66|3261.96|3270.94|3262.24|3271.11|3262.41|3270.48|3261.78|36
1629105820000|2021-08-16 09:23:40|3270.93|3262.23|3271.71|3263.01|3271.97|3263.27|3270.79|3262.09|36
1629105830000|2021-08-16 09:23:50|3271.85|3263.15|3271.37|3262.67|3271.85|3263.15|3271.35|3262.65|34
1629105840000|2021-08-16 09:24:00|3271.48|3262.78|3272.48|3263.78|3272.48|3263.78|3271.3|3262.6|37
1629105850000|2021-08-16 09:24:10|3272.26|3263.56|3272.29|3263.59|3272.95|3264.25|3272.21|3263.51|38
1629105860000|2021-08-16 09:24:20|3272.05|3263.35|3273.84|3265.14|3274.03|3265.33|3272.05|3263.35|33
1629105870000|2021-08-16 09:24:30|3273.85|3265.15|3274.16|3265.46|3274.97|3266.27|3273.32|3264.62|34
1629105880000|2021-08-16 09:24:40|3274.33|3265.63|3274.2|3265.5|3274.68|3265.98|3273.73|3265.03|37
1629105890000|2021-08-16 09:24:50|3273.95|3265.25|3274.1|3265.4|3274.42|3265.72|3273.85|3265.15|37
1629105900000|2021-08-16 09:25:00|3273.76|3265.06|3273.22|3264.52|3273.93|3265.23|3273.22|3264.52|28
1629105910000|2021-08-16 09:25:10|3273.19|3264.49|3271.83|3263.13|3273.24|3264.54|3271.71|3263.01|30
1629105920000|2021-08-16 09:25:20|3271.81|3263.11|3272.84|3264.14|3273.08|3264.38|3271.81|3263.11|35
1629105930000|2021-08-16 09:25:30|3272.99|3264.29|3271.04|3262.34|3273.11|3264.41|3271.04|3262.34|30
1629105940000|2021-08-16 09:25:40|3271.01|3262.31|3270.13|3261.43|3271.01|3262.31|3270.06|3261.36|30
1629105950000|2021-08-16 09:25:50|3270.36|3261.66|3270.29|3261.59|3270.64|3261.94|3270.08|3261.38|29
1629105960000|2021-08-16 09:26:00|3270.41|3261.71|3270.9|3262.2|3271.49|3262.79|3270.33|3261.63|31
1629105970000|2021-08-16 09:26:10|3271|3262.3|3270.08|3261.38|3271|3262.3|3269.71|3261.01|38
1629105980000|2021-08-16 09:26:20|3270.07|3261.37|3270.01|3261.31|3270.38|3261.68|3269.74|3261.04|37
1629105990000|2021-08-16 09:26:30|3269.99|3261.29|3269.83|3261.13|3270.11|3261.41|3269.72|3261.02|35
1629106000000|2021-08-16 09:26:40|3269.86|3261.16|3269.4|3260.7|3269.91|3261.21|3269.27|3260.57|29
1629106010000|2021-08-16 09:26:50|3269.32|3260.62|3269.33|3260.63|3269.79|3261.09|3269.25|3260.55|37
1629106020000|2021-08-16 09:27:00|3269.37|3260.67|3269.3|3260.6|3269.4|3260.7|3269.24|3260.54|25
1629106030000|2021-08-16 09:27:10|3269.33|3260.63|3269.24|3260.54|3269.34|3260.64|3269.24|3260.54|15
1629106040000|2021-08-16 09:27:20|3269.26|3260.56|3269.21|3260.51|3269.32|3260.62|3269.21|3260.51|23
1629106050000|2021-08-16 09:27:30|3269.2|3260.5|3269.02|3260.32|3269.28|3260.58|3268.94|3260.24|27
1629106060000|2021-08-16 09:27:40|3269.03|3260.33|3269.07|3260.37|3269.22|3260.52|3268.91|3260.21|37
1629106070000|2021-08-16 09:27:50|3269.08|3260.38|3269.05|3260.35|3269.3|3260.6|3268.99|3260.29|28
1629106080000|2021-08-16 09:28:00|3269.03|3260.33|3269.09|3260.39|3269.14|3260.44|3268.9|3260.2|34
1629106090000|2021-08-16 09:28:10|3269.02|3260.32|3269.07|3260.37|3269.19|3260.49|3269|3260.3|31
1629106100000|2021-08-16 09:28:20|3269.05|3260.35|3268.99|3260.29|3269.25|3260.55|3268.94|3260.24|36
1629106110000|2021-08-16 09:28:30|3268.97|3260.27|3269.32|3260.62|3269.71|3261.01|3268.94|3260.24|37
1629106120000|2021-08-16 09:28:40|3269.29|3260.59|3269.36|3260.66|3269.65|3260.95|3269.21|3260.51|16
1629106130000|2021-08-16 09:28:50|3269.34|3260.64|3269.12|3260.42|3269.34|3260.64|3268.93|3260.23|29
1629106140000|2021-08-16 09:29:00|3269.15|3260.45|3269.12|3260.42|3269.17|3260.47|3268.96|3260.26|31
1629106150000|2021-08-16 09:29:10|3269|3260.3|3268.98|3260.28|3269|3260.3|3268.97|3260.27|8
1629106160000|2021-08-16 09:29:20|3268.99|3260.29|3269.04|3260.34|3269.04|3260.34|3268.93|3260.23|12
1629106170000|2021-08-16 09:29:30|3269.03|3260.33|3269.37|3260.67|3269.64|3260.94|3269.01|3260.31|25
1629106180000|2021-08-16 09:29:40|3269.62|3260.92|3269.47|3260.77|3269.62|3260.92|3269.08|3260.38|34
1629106190000|2021-08-16 09:29:50|3269.48|3260.78|3269.15|3260.45|3269.5|3260.8|3269.09|3260.39|25
1629106200000|2021-08-16 09:30:00|3269.16|3260.46|3269.02|3260.32|3269.19|3260.49|3268.81|3260.11|29
1629106210000|2021-08-16 09:30:10|3268.92|3260.22|3268.99|3260.29|3269.12|3260.42|3268.92|3260.22|34
1629106220000|2021-08-16 09:30:20|3269.01|3260.31|3269.01|3260.31|3269.08|3260.38|3268.99|3260.29|22
1629106230000|2021-08-16 09:30:30|3268.99|3260.29|3268.82|3260.12|3269.02|3260.32|3268.74|3260.04|25
1629106240000|2021-08-16 09:30:40|3268.83|3260.13|3269|3260.3|3269.07|3260.37|3268.79|3260.09|23
1629106250000|2021-08-16 09:30:50|3269.08|3260.38|3269.16|3260.46|3269.19|3260.49|3268.87|3260.17|29
1629106260000|2021-08-16 09:31:00|3269.24|3260.54|3270.36|3261.66|3270.45|3261.75|3269.16|3260.46|38
1629106270000|2021-08-16 09:31:10|3270.43|3261.73|3269.89|3261.19|3270.77|3262.07|3269.7|3261|30
1629106280000|2021-08-16 09:31:20|3270.28|3261.58|3270.36|3261.66|3270.55|3261.85|3269.72|3261.02|35
1629106290000|2021-08-16 09:31:30|3270.22|3261.52|3270.4|3261.7|3270.55|3261.85|3270.14|3261.44|30
1629106300000|2021-08-16 09:31:40|3270.41|3261.71|3270.54|3261.84|3270.71|3262.01|3270.33|3261.63|31
1629106310000|2021-08-16 09:31:50|3270.53|3261.83|3270.74|3262.04|3270.76|3262.06|3270.43|3261.73|26
1629106320000|2021-08-16 09:32:00|3271.23|3262.53|3274.7|3266|3274.87|3266.17|3270.43|3261.73|39
1629106330000|2021-08-16 09:32:10|3274.23|3265.53|3274.31|3265.61|3274.56|3265.86|3274.23|3265.53|23
1629106340000|2021-08-16 09:32:20|3274.33|3265.63|3274.1|3265.4|3275.21|3266.51|3274.04|3265.34|31
1629106350000|2021-08-16 09:32:30|3274.13|3265.43|3275.2|3266.5|3275.2|3266.5|3273.68|3264.98|27
1629106360000|2021-08-16 09:32:40|3274.99|3266.29|3274.49|3265.79|3275.4|3266.7|3274.37|3265.67|30
1629106370000|2021-08-16 09:32:50|3274.43|3265.73|3274.27|3265.57|3274.47|3265.77|3274.21|3265.51|19
1629106380000|2021-08-16 09:33:00|3274.23|3265.53|3275|3266.3|3275.09|3266.39|3274.14|3265.44|31
1629106390000|2021-08-16 09:33:10|3275.05|3266.35|3274.42|3265.72|3275.52|3266.82|3274.3|3265.6|32
1629106400000|2021-08-16 09:33:20|3274.39|3265.69|3275.41|3266.71|3275.95|3267.25|3274.39|3265.69|34
1629106410000|2021-08-16 09:33:30|3275.16|3266.46|3275.17|3266.47|3275.41|3266.71|3275.03|3266.33|36
1629106420000|2021-08-16 09:33:40|3275.13|3266.43|3275.31|3266.61|3275.39|3266.69|3274.97|3266.27|34
1629106430000|2021-08-16 09:33:50|3275.35|3266.65|3275.36|3266.66|3275.38|3266.68|3274.78|3266.08|35
1629106440000|2021-08-16 09:34:00|3275.23|3266.53|3274.19|3265.49|3275.42|3266.72|3274.12|3265.42|33
1629106450000|2021-08-16 09:34:10|3274.22|3265.52|3274.18|3265.48|3274.45|3265.75|3273.77|3265.07|37
1629106460000|2021-08-16 09:34:20|3274.26|3265.56|3274.63|3265.93|3274.69|3265.99|3273.99|3265.29|33
1629106470000|2021-08-16 09:34:30|3274.64|3265.94|3274.54|3265.84|3274.71|3266.01|3274.33|3265.63|30
1629106480000|2021-08-16 09:34:40|3274.52|3265.82|3274.45|3265.75|3274.91|3266.21|3274.08|3265.38|37
1629106490000|2021-08-16 09:34:50|3273.7|3265|3274.3|3265.6|3274.54|3265.84|3273.7|3265|33
1629106500000|2021-08-16 09:35:00|3274.22|3265.52|3271.98|3263.28|3274.25|3265.55|3271.5|3262.8|38
1629106510000|2021-08-16 09:35:10|3271.95|3263.25|3272.92|3264.22|3273.04|3264.34|3271.67|3262.97|33
1629106520000|2021-08-16 09:35:20|3272.84|3264.14|3273.84|3265.14|3274.24|3265.54|3272.68|3263.98|39
1629106530000|2021-08-16 09:35:30|3273.98|3265.28|3274.17|3265.47|3274.32|3265.62|3273.58|3264.88|30
1629106540000|2021-08-16 09:35:40|3274.15|3265.45|3274.47|3265.77|3274.47|3265.77|3274.06|3265.36|29
1629106550000|2021-08-16 09:35:50|3274.42|3265.72|3274.29|3265.59|3274.48|3265.78|3274.29|3265.59|24
1629106560000|2021-08-16 09:36:00|3274.25|3265.55|3274.06|3265.36|3274.36|3265.66|3273.69|3264.99|26
1629106570000|2021-08-16 09:36:10|3274.04|3265.34|3273.09|3264.39|3274.28|3265.58|3273.09|3264.39|30
1629106580000|2021-08-16 09:36:20|3272.96|3264.26|3276.15|3267.45|3276.56|3267.86|3272.96|3264.26|39
1629106590000|2021-08-16 09:36:30|3275.65|3266.95|3275.62|3266.92|3276.15|3267.45|3275.38|3266.68|35
1629106600000|2021-08-16 09:36:40|3275.86|3267.16|3275.75|3267.05|3276.32|3267.62|3275.24|3266.54|38
1629106610000|2021-08-16 09:36:50|3275.81|3267.11|3275.72|3267.02|3276.12|3267.42|3275.61|3266.91|32
1629106620000|2021-08-16 09:37:00|3275.53|3266.83|3275.29|3266.59|3275.81|3267.11|3275.05|3266.35|25
1629106630000|2021-08-16 09:37:10|3275.3|3266.6|3276.31|3267.61|3276.37|3267.67|3275.26|3266.56|28
1629106640000|2021-08-16 09:37:20|3276.33|3267.63|3276.98|3268.28|3277.12|3268.42|3276.31|3267.61|17
1629106650000|2021-08-16 09:37:30|3276.96|3268.26|3277.29|3268.59|3277.29|3268.59|3276.92|3268.22|10
1629106660000|2021-08-16 09:37:40|3277.38|3268.68|3277.46|3268.76|3277.53|3268.83|3277.28|3268.58|12
1629106670000|2021-08-16 09:37:50|3277.42|3268.72|3278.82|3270.12|3278.82|3270.12|3277.3|3268.6|11
1629106680000|2021-08-16 09:38:00|3278.16|3269.46|3277.36|3268.66|3278.82|3270.12|3276.89|3268.19|35
1629106690000|2021-08-16 09:38:10|3277.57|3268.87|3277.21|3268.51|3277.57|3268.87|3277.05|3268.35|33
1629106700000|2021-08-16 09:38:20|3277.47|3268.77|3276.29|3267.59|3277.47|3268.77|3276.13|3267.43|27
1629106710000|2021-08-16 09:38:30|3276.24|3267.54|3277.29|3268.59|3277.51|3268.81|3276.24|3267.54|37
1629106720000|2021-08-16 09:38:40|3277.3|3268.6|3277.02|3268.32|3277.33|3268.63|3276.95|3268.25|29
1629106730000|2021-08-16 09:38:50|3277.05|3268.35|3276.94|3268.24|3277.22|3268.52|3276.26|3267.56|34
1629106740000|2021-08-16 09:39:00|3277.22|3268.52|3276.49|3267.79|3277.22|3268.52|3276.21|3267.51|34
1629106750000|2021-08-16 09:39:10|3276.38|3267.68|3276.46|3267.76|3277.18|3268.48|3276.28|3267.58|28
1629106760000|2021-08-16 09:39:20|3276.42|3267.72|3276.61|3267.91|3276.92|3268.22|3276.42|3267.72|30
1629106770000|2021-08-16 09:39:30|3276.68|3267.98|3275.99|3267.29|3276.74|3268.04|3275.99|3267.29|27
1629106780000|2021-08-16 09:39:40|3275.98|3267.28|3276.15|3267.45|3276.15|3267.45|3275.98|3267.28|11
1629106790000|2021-08-16 09:39:50|3276.11|3267.41|3276.15|3267.45|3276.25|3267.55|3276.08|3267.38|20
1629106800000|2021-08-16 09:40:00|3276.19|3267.49|3276.39|3267.69|3276.59|3267.89|3276.07|3267.37|25
1629106810000|2021-08-16 09:40:10|3276.3|3267.6|3278.1|3269.4|3278.41|3269.71|3276.29|3267.59|35
1629106820000|2021-08-16 09:40:20|3278.11|3269.41|3277.77|3269.07|3278.25|3269.55|3277.48|3268.78|35
1629106830000|2021-08-16 09:40:30|3278.02|3269.32|3277.29|3268.59|3278.55|3269.85|3277.1|3268.4|32
1629106840000|2021-08-16 09:40:40|3277.31|3268.61|3277.31|3268.61|3277.35|3268.65|3276.99|3268.29|37
1629106850000|2021-08-16 09:40:50|3277.29|3268.59|3277.53|3268.83|3277.69|3268.99|3277.22|3268.52|25
1629106860000|2021-08-16 09:41:00|3277.49|3268.79|3277.48|3268.78|3277.95|3269.25|3277.25|3268.55|18
1629106870000|2021-08-16 09:41:10|3277.5|3268.8|3277.24|3268.54|3278.09|3269.39|3277.21|3268.51|31
1629106880000|2021-08-16 09:41:20|3277.26|3268.56|3276.18|3267.48|3277.26|3268.56|3275.96|3267.26|31
1629106890000|2021-08-16 09:41:30|3276.07|3267.37|3274.71|3266.01|3276.37|3267.67|3274.66|3265.96|33
1629106900000|2021-08-16 09:41:40|3274.76|3266.06|3274.15|3265.45|3274.79|3266.09|3274.1|3265.4|34
1629106910000|2021-08-16 09:41:50|3274.2|3265.5|3274.08|3265.38|3274.45|3265.75|3274.02|3265.32|33
1629106920000|2021-08-16 09:42:00|3274.02|3265.32|3275.03|3266.33|3275.03|3266.33|3274|3265.3|32
1629106930000|2021-08-16 09:42:10|3274.91|3266.21|3274.75|3266.05|3275.25|3266.55|3274.7|3266|32
1629106940000|2021-08-16 09:42:20|3274.74|3266.04|3274.09|3265.39|3274.87|3266.17|3274.01|3265.31|38
1629106950000|2021-08-16 09:42:30|3274.04|3265.34|3273.43|3264.73|3274.2|3265.5|3273.43|3264.73|31
1629106960000|2021-08-16 09:42:40|3273.4|3264.7|3273.58|3264.88|3273.72|3265.02|3273.35|3264.65|32
1629106970000|2021-08-16 09:42:50|3273.61|3264.91|3271.69|3262.99|3273.61|3264.91|3271.48|3262.78|35
1629106980000|2021-08-16 09:43:00|3271.68|3262.98|3272.49|3263.79|3272.49|3263.79|3271.64|3262.94|28
1629106990000|2021-08-16 09:43:10|3272.51|3263.81|3271.38|3262.68|3272.74|3264.04|3271|3262.3|39
1629107000000|2021-08-16 09:43:20|3271.41|3262.71|3272.22|3263.52|3272.46|3263.76|3271.41|3262.71|35
1629107010000|2021-08-16 09:43:30|3272.11|3263.41|3272.23|3263.53|3272.3|3263.6|3272.11|3263.41|18
1629107020000|2021-08-16 09:43:40|3272.19|3263.49|3271.3|3262.6|3272.24|3263.54|3271.3|3262.6|28
1629107030000|2021-08-16 09:43:50|3271.32|3262.62|3270.76|3262.06|3271.43|3262.73|3270.76|3262.06|31
1629107040000|2021-08-16 09:44:00|3270.85|3262.15|3271.09|3262.39|3271.09|3262.39|3270.46|3261.76|28
1629107050000|2021-08-16 09:44:10|3271.02|3262.32|3273|3264.3|3273.28|3264.58|3271.02|3262.32|29
1629107060000|2021-08-16 09:44:20|3273.08|3264.38|3272.86|3264.16|3273.26|3264.56|3272.2|3263.5|36
1629107070000|2021-08-16 09:44:30|3272.69|3263.99|3272.12|3263.42|3272.89|3264.19|3271.49|3262.79|38
1629107080000|2021-08-16 09:44:40|3271.94|3263.24|3271.68|3262.98|3272.33|3263.63|3271.11|3262.41|33
1629107090000|2021-08-16 09:44:50|3271.64|3262.94|3272.59|3263.89|3273.17|3264.47|3271.32|3262.62|37
1629107100000|2021-08-16 09:45:00|3272.58|3263.88|3273.8|3265.1|3273.99|3265.29|3272.01|3263.31|30
1629107110000|2021-08-16 09:45:10|3273.78|3265.08|3273.99|3265.29|3274.16|3265.46|3273.48|3264.78|22
1629107120000|2021-08-16 09:45:20|3273.82|3265.12|3273.82|3265.12|3274.26|3265.56|3273.79|3265.09|33
1629107130000|2021-08-16 09:45:30|3273.81|3265.11|3273.74|3265.04|3273.87|3265.17|3272.86|3264.16|37
1629107140000|2021-08-16 09:45:40|3273.73|3265.03|3273.87|3265.17|3273.87|3265.17|3273.57|3264.87|28
1629107150000|2021-08-16 09:45:50|3273.92|3265.22|3273.64|3264.94|3273.94|3265.24|3273.49|3264.79|28
1629107160000|2021-08-16 09:46:00|3273.66|3264.96|3274.73|3266.03|3275.14|3266.44|3273.55|3264.85|35
1629107170000|2021-08-16 09:46:10|3275.07|3266.37|3273.65|3264.95|3275.07|3266.37|3273.19|3264.49|33
1629107180000|2021-08-16 09:46:20|3273.62|3264.92|3273.25|3264.55|3273.69|3264.99|3273.14|3264.44|37
1629107190000|2021-08-16 09:46:30|3273.17|3264.47|3271.88|3263.18|3273.23|3264.53|3271.88|3263.18|28
1629107200000|2021-08-16 09:46:40|3271.86|3263.16|3271.79|3263.09|3272|3263.3|3271.75|3263.05|38
1629107210000|2021-08-16 09:46:50|3271.85|3263.15|3271.47|3262.77|3272.02|3263.32|3271.44|3262.74|37
1629107220000|2021-08-16 09:47:00|3271.43|3262.73|3271.84|3263.14|3271.89|3263.19|3271.32|3262.62|18
1629107230000|2021-08-16 09:47:10|3271.83|3263.13|3272.09|3263.39|3272.2|3263.5|3271.7|3263|30
1629107240000|2021-08-16 09:47:20|3272.1|3263.4|3271.88|3263.18|3272.12|3263.42|3271.79|3263.09|34
1629107250000|2021-08-16 09:47:30|3271.83|3263.13|3271.4|3262.7|3271.83|3263.13|3271.4|3262.7|15
1629107260000|2021-08-16 09:47:40|3271.38|3262.68|3270.98|3262.28|3271.4|3262.7|3270.56|3261.86|29
1629107270000|2021-08-16 09:47:50|3270.89|3262.19|3271.14|3262.44|3271.18|3262.48|3270.56|3261.86|31
1629107280000|2021-08-16 09:48:00|3271.08|3262.38|3271.66|3262.96|3271.84|3263.14|3270.73|3262.03|38
1629107290000|2021-08-16 09:48:10|3271.67|3262.97|3271.31|3262.61|3271.69|3262.99|3271.26|3262.56|29
1629107300000|2021-08-16 09:48:20|3271.3|3262.6|3270.16|3261.46|3271.44|3262.74|3270.16|3261.46|22
1629107310000|2021-08-16 09:48:30|3270.21|3261.51|3270.66|3261.96|3270.72|3262.02|3270.21|3261.51|32
1629107320000|2021-08-16 09:48:40|3270.65|3261.95|3270.09|3261.39|3270.71|3262.01|3270.09|3261.39|26
1629107330000|2021-08-16 09:48:50|3270.17|3261.47|3269.74|3261.04|3270.17|3261.47|3269.7|3261|25
1629107340000|2021-08-16 09:49:00|3269.73|3261.03|3270.5|3261.8|3270.5|3261.8|3269.48|3260.78|32
1629107350000|2021-08-16 09:49:10|3270.53|3261.83|3271.32|3262.62|3271.32|3262.62|3270.53|3261.83|15
1629107360000|2021-08-16 09:49:20|3271.26|3262.56|3270.78|3262.08|3271.59|3262.89|3270.78|3262.08|33
1629107370000|2021-08-16 09:49:30|3270.74|3262.04|3271.22|3262.52|3271.37|3262.67|3270.69|3261.99|33
1629107380000|2021-08-16 09:49:40|3271.28|3262.58|3271.58|3262.88|3271.62|3262.92|3270.92|3262.22|39
1629107390000|2021-08-16 09:49:50|3271.59|3262.89|3270.94|3262.24|3271.59|3262.89|3270.72|3262.02|34
1629107400000|2021-08-16 09:50:00|3270.93|3262.23|3271.03|3262.33|3271.99|3263.29|3270.86|3262.16|32
1629107410000|2021-08-16 09:50:10|3271.07|3262.37|3271.99|3263.29|3272.05|3263.35|3270.87|3262.17|27
1629107420000|2021-08-16 09:50:20|3271.54|3262.84|3271.8|3263.1|3272.17|3263.47|3271.48|3262.78|32
1629107430000|2021-08-16 09:50:30|3271.52|3262.82|3272.06|3263.36|3272.22|3263.52|3271.52|3262.82|26
1629107440000|2021-08-16 09:50:40|3272.05|3263.35|3272.28|3263.58|3272.4|3263.7|3271.65|3262.95|28
1629107450000|2021-08-16 09:50:50|3272.15|3263.45|3272.33|3263.63|3272.43|3263.73|3272.15|3263.45|22
1629107460000|2021-08-16 09:51:00|3272.32|3263.62|3272.12|3263.42|3272.47|3263.77|3271.87|3263.17|14
1629107470000|2021-08-16 09:51:10|3272.17|3263.47|3273.74|3265.04|3273.74|3265.04|3272.05|3263.35|25
1629107480000|2021-08-16 09:51:20|3273.81|3265.11|3274.54|3265.84|3274.57|3265.87|3273.74|3265.04|28
1629107490000|2021-08-16 09:51:30|3274.35|3265.65|3275.04|3266.34|3275.34|3266.64|3274.35|3265.65|29
1629107500000|2021-08-16 09:51:40|3274.94|3266.24|3276.05|3267.35|3276.12|3267.42|3274.78|3266.08|30
1629107510000|2021-08-16 09:51:50|3276|3267.3|3276.08|3267.38|3276.17|3267.47|3275|3266.3|34
1629107520000|2021-08-16 09:52:00|3275.91|3267.21|3275.96|3267.26|3276.41|3267.71|3275.28|3266.58|37
1629107530000|2021-08-16 09:52:10|3276.36|3267.66|3276.32|3267.62|3276.61|3267.91|3275.8|3267.1|32
1629107540000|2021-08-16 09:52:20|3276.37|3267.67|3277.19|3268.49|3277.47|3268.77|3275.79|3267.09|33
1629107550000|2021-08-16 09:52:30|3277.27|3268.57|3277.31|3268.61|3277.43|3268.73|3277.05|3268.35|35
1629107560000|2021-08-16 09:52:40|3277.4|3268.7|3276.58|3267.88|3277.4|3268.7|3276.47|3267.77|37
1629107570000|2021-08-16 09:52:50|3276.68|3267.98|3277.09|3268.39|3277.15|3268.45|3276.68|3267.98|34
1629107580000|2021-08-16 09:53:00|3277.07|3268.37|3277.53|3268.83|3278.1|3269.4|3277.07|3268.37|31
1629107590000|2021-08-16 09:53:10|3277.21|3268.51|3277.74|3269.04|3278.19|3269.49|3277.21|3268.51|28
1629107600000|2021-08-16 09:53:20|3277.75|3269.05|3277.5|3268.8|3277.91|3269.21|3277.3|3268.6|33
1629107610000|2021-08-16 09:53:30|3277.73|3269.03|3277.96|3269.26|3277.96|3269.26|3277.3|3268.6|35
1629107620000|2021-08-16 09:53:40|3277.97|3269.27|3278.48|3269.78|3278.78|3270.08|3277.65|3268.95|29
1629107630000|2021-08-16 09:53:50|3278.18|3269.48|3278.66|3269.96|3278.66|3269.96|3277.72|3269.02|39
1629107640000|2021-08-16 09:54:00|3278.61|3269.91|3278.46|3269.76|3278.67|3269.97|3278.02|3269.32|32
1629107650000|2021-08-16 09:54:10|3277.7|3269|3278.01|3269.31|3278.1|3269.4|3277.08|3268.38|36
1629107660000|2021-08-16 09:54:20|3278.21|3269.51|3278.16|3269.46|3278.21|3269.51|3278.08|3269.38|30
1629107670000|2021-08-16 09:54:30|3278.1|3269.4|3277.98|3269.28|3278.33|3269.63|3277.67|3268.97|36
1629107680000|2021-08-16 09:54:40|3277.9|3269.2|3278.19|3269.49|3278.48|3269.78|3277.9|3269.2|31
1629107690000|2021-08-16 09:54:50|3278.21|3269.51|3278.71|3270.01|3278.84|3270.14|3278.19|3269.49|33
1629107700000|2021-08-16 09:55:00|3278.69|3269.99|3279|3270.3|3279|3270.3|3278.64|3269.94|23
1629107710000|2021-08-16 09:55:10|3279.04|3270.34|3278.83|3270.13|3279.14|3270.44|3278.59|3269.89|32
1629107720000|2021-08-16 09:55:20|3278.82|3270.12|3278.83|3270.13|3278.99|3270.29|3278.45|3269.75|23
1629107730000|2021-08-16 09:55:30|3278.82|3270.12|3278.62|3269.92|3278.84|3270.14|3278.48|3269.78|23
1629107740000|2021-08-16 09:55:40|3278.8|3270.1|3278.86|3270.16|3278.86|3270.16|3278.63|3269.93|6
1629107760000|2021-08-16 09:56:00|3278.85|3270.15|3278.93|3270.23|3278.93|3270.23|3278.85|3270.15|4
1629107770000|2021-08-16 09:56:10|3278.95|3270.25|3278.95|3270.25|3279.03|3270.33|3278.87|3270.17|13
1629107780000|2021-08-16 09:56:20|3278.87|3270.17|3280.19|3271.49|3280.31|3271.61|3278.87|3270.17|17
1629107790000|2021-08-16 09:56:30|3280.45|3271.75|3280.67|3271.97|3280.72|3272.02|3280.2|3271.5|23
1629107800000|2021-08-16 09:56:40|3280.73|3272.03|3280.86|3272.16|3281.26|3272.56|3280.2|3271.5|37
1629107810000|2021-08-16 09:56:50|3281.26|3272.56|3280.34|3271.64|3281.36|3272.66|3280.2|3271.5|36
1629107820000|2021-08-16 09:57:00|3280.01|3271.31|3279.32|3270.62|3280.01|3271.31|3279.22|3270.52|24
1629107830000|2021-08-16 09:57:10|3279.33|3270.63|3279.45|3270.75|3279.47|3270.77|3279.19|3270.49|26
1629107840000|2021-08-16 09:57:20|3279.37|3270.67|3279.25|3270.55|3279.4|3270.7|3279.25|3270.55|17
1629107850000|2021-08-16 09:57:30|3279.42|3270.72|3278.89|3270.19|3279.42|3270.72|3278.64|3269.94|24
1629107860000|2021-08-16 09:57:40|3278.9|3270.2|3279.16|3270.46|3279.17|3270.47|3278.66|3269.96|27
1629107870000|2021-08-16 09:57:50|3279.15|3270.45|3279.08|3270.38|3279.17|3270.47|3279.05|3270.35|11
1629107880000|2021-08-16 09:58:00|3278.8|3270.1|3278.81|3270.11|3278.97|3270.27|3278.58|3269.88|26
1629107890000|2021-08-16 09:58:10|3278.84|3270.14|3278.41|3269.71|3278.95|3270.25|3278.39|3269.69|30
1629107900000|2021-08-16 09:58:20|3278.42|3269.72|3278.17|3269.47|3278.76|3270.06|3278.17|3269.47|35
1629107910000|2021-08-16 09:58:30|3278.21|3269.51|3279.11|3270.41|3279.11|3270.41|3278.2|3269.5|31
1629107920000|2021-08-16 09:58:40|3279.1|3270.4|3278.98|3270.28|3279.2|3270.5|3278.6|3269.9|33
1629107930000|2021-08-16 09:58:50|3278.93|3270.23|3279.48|3270.78|3279.92|3271.22|3278.93|3270.23|37
1629107940000|2021-08-16 09:59:00|3279.53|3270.83|3279.53|3270.83|3279.71|3271.01|3278.85|3270.15|35
1629107950000|2021-08-16 09:59:10|3279.49|3270.79|3280.23|3271.53|3280.86|3272.16|3279.49|3270.79|33
1629107960000|2021-08-16 09:59:20|3280.37|3271.67|3280.4|3271.7|3280.62|3271.92|3279.08|3270.38|38
1629107970000|2021-08-16 09:59:30|3280.45|3271.75|3280.64|3271.94|3280.67|3271.97|3279.74|3271.04|34
1629107980000|2021-08-16 09:59:40|3280.6|3271.9|3280.19|3271.49|3280.63|3271.93|3279.75|3271.05|36
1629107990000|2021-08-16 09:59:50|3280.27|3271.57|3279.97|3271.27|3280.66|3271.96|3279.94|3271.24|21
1629108000000|2021-08-16 10:00:00|3280.03|3271.33|3281.94|3273.24|3282.12|3273.42|3280.03|3271.33|34
1629108010000|2021-08-16 10:00:10|3281.79|3273.09|3282|3273.3|3282.04|3273.34|3281.7|3273|29
1629108020000|2021-08-16 10:00:20|3282.01|3273.31|3283.23|3274.53|3283.23|3274.53|3282.01|3273.31|22
1629108030000|2021-08-16 10:00:30|3283.64|3274.94|3282.97|3274.27|3283.64|3274.94|3282.94|3274.24|25
1629108040000|2021-08-16 10:00:40|3282.98|3274.28|3284.93|3276.23|3284.93|3276.23|3282.98|3274.28|16
1629108050000|2021-08-16 10:00:50|3284.82|3276.12|3285.07|3276.37|3285.21|3276.51|3284.77|3276.07|28
1629108060000|2021-08-16 10:01:00|3285.06|3276.36|3285.94|3277.24|3286.07|3277.37|3284.99|3276.29|27
1629108070000|2021-08-16 10:01:10|3285.81|3277.11|3287.15|3278.45|3287.23|3278.53|3285.81|3277.11|26
1629108080000|2021-08-16 10:01:20|3286.98|3278.28|3287.53|3278.83|3287.71|3279.01|3286.43|3277.73|37
1629108090000|2021-08-16 10:01:30|3287.36|3278.66|3286.84|3278.14|3287.56|3278.86|3286.7|3278|30
1629108100000|2021-08-16 10:01:40|3287.52|3278.82|3287.68|3278.98|3287.68|3278.98|3286.86|3278.16|33
1629108110000|2021-08-16 10:01:50|3287.59|3278.89|3288.97|3280.27|3288.97|3280.27|3287.44|3278.74|31
1629108120000|2021-08-16 10:02:00|3288.99|3280.29|3289.2|3280.5|3289.78|3281.08|3288.78|3280.08|35
1629108130000|2021-08-16 10:02:10|3289.04|3280.34|3289.3|3280.6|3289.73|3281.03|3289.04|3280.34|35
1629108140000|2021-08-16 10:02:20|3289.46|3280.76|3290|3281.3|3290.81|3282.11|3289.28|3280.58|32
1629108150000|2021-08-16 10:02:30|3290.04|3281.34|3289.66|3280.96|3290.34|3281.64|3289.45|3280.75|38
1629108160000|2021-08-16 10:02:40|3289.65|3280.95|3289.76|3281.06|3290.09|3281.39|3289.64|3280.94|26
1629108170000|2021-08-16 10:02:50|3290.08|3281.38|3291.7|3283|3291.72|3283.02|3290.08|3281.38|24
1629108180000|2021-08-16 10:03:00|3291.67|3282.97|3292.48|3283.78|3292.48|3283.78|3291.53|3282.83|33
1629108190000|2021-08-16 10:03:10|3292.5|3283.8|3294.03|3285.33|3294.08|3285.38|3292.5|3283.8|30
1629108200000|2021-08-16 10:03:20|3294.06|3285.36|3294.81|3286.11|3294.84|3286.14|3294.06|3285.36|29
1629108210000|2021-08-16 10:03:30|3294.78|3286.08|3295.65|3286.95|3295.65|3286.95|3293.03|3284.33|33
1629108220000|2021-08-16 10:03:40|3295.67|3286.97|3300.82|3292.12|3300.92|3292.22|3295.67|3286.97|39
1629108230000|2021-08-16 10:03:50|3300.85|3292.15|3300.31|3291.61|3302.18|3293.48|3300.31|3291.61|39
1629108240000|2021-08-16 10:04:00|3300.24|3291.54|3296.57|3287.87|3300.24|3291.54|3296.57|3287.87|38
1629108250000|2021-08-16 10:04:10|3296.73|3288.03|3296.29|3287.59|3297.97|3289.27|3296.28|3287.58|37
1629108260000|2021-08-16 10:04:20|3296.38|3287.68|3294.95|3286.25|3296.38|3287.68|3294.87|3286.17|35
1629108270000|2021-08-16 10:04:30|3294.88|3286.18|3295.67|3286.97|3296.29|3287.59|3294.88|3286.18|36
1629108280000|2021-08-16 10:04:40|3295.68|3286.98|3295.92|3287.22|3299.18|3290.48|3295.68|3286.98|40
1629108290000|2021-08-16 10:04:50|3296|3287.3|3295.71|3287.01|3296.72|3288.02|3295.18|3286.48|36
1629108300000|2021-08-16 10:05:00|3295.69|3286.99|3293.41|3284.71|3295.69|3286.99|3293.41|3284.71|37
1629108310000|2021-08-16 10:05:10|3293.42|3284.72|3293.19|3284.49|3293.91|3285.21|3293.06|3284.36|38
1629108320000|2021-08-16 10:05:20|3293.24|3284.54|3293.76|3285.06|3293.76|3285.06|3293|3284.3|32
1629108330000|2021-08-16 10:05:30|3293.77|3285.07|3293.93|3285.23|3294.03|3285.33|3293.37|3284.67|34
1629108340000|2021-08-16 10:05:40|3293.82|3285.12|3293.14|3284.44|3293.82|3285.12|3293.02|3284.32|26
1629108350000|2021-08-16 10:05:50|3293.13|3284.43|3292.92|3284.22|3293.13|3284.43|3292.9|3284.2|10
1629108360000|2021-08-16 10:06:00|3293.1|3284.4|3292.28|3283.58|3293.44|3284.74|3292.2|3283.5|24
1629108370000|2021-08-16 10:06:10|3292.24|3283.54|3292.69|3283.99|3292.69|3283.99|3292.23|3283.53|22
1629108380000|2021-08-16 10:06:20|3293.16|3284.46|3294.92|3286.22|3294.92|3286.22|3293.16|3284.46|33
1629108390000|2021-08-16 10:06:30|3294.95|3286.25|3297.12|3288.42|3297.14|3288.44|3294.95|3286.25|28
1629108400000|2021-08-16 10:06:40|3297.1|3288.4|3292.76|3284.06|3297.11|3288.41|3292.76|3284.06|37
1629108410000|2021-08-16 10:06:50|3292.42|3283.72|3291.28|3282.58|3292.61|3283.91|3290.96|3282.26|37
1629108420000|2021-08-16 10:07:00|3291.48|3282.78|3292.37|3283.67|3292.57|3283.87|3291.33|3282.63|37
1629108430000|2021-08-16 10:07:10|3292.26|3283.56|3292.09|3283.39|3292.46|3283.76|3291.98|3283.28|34
1629108440000|2021-08-16 10:07:20|3292.08|3283.38|3292.34|3283.64|3292.35|3283.65|3291.91|3283.21|27
1629108450000|2021-08-16 10:07:30|3292.36|3283.66|3292.42|3283.72|3292.63|3283.93|3292.27|3283.57|35
1629108460000|2021-08-16 10:07:40|3292.43|3283.73|3291.39|3282.69|3292.49|3283.79|3291.09|3282.39|36
1629108470000|2021-08-16 10:07:50|3291.49|3282.79|3291.04|3282.34|3291.92|3283.22|3290.59|3281.89|35
1629108480000|2021-08-16 10:08:00|3290.96|3282.26|3294.65|3285.95|3295.3|3286.6|3290.87|3282.17|38
1629108490000|2021-08-16 10:08:10|3294.73|3286.03|3291.4|3282.7|3294.93|3286.23|3291.16|3282.46|37
1629108500000|2021-08-16 10:08:20|3291.23|3282.53|3291.1|3282.4|3291.8|3283.1|3291.1|3282.4|34
1629108510000|2021-08-16 10:08:30|3291.09|3282.39|3291.03|3282.33|3291.18|3282.48|3290.55|3281.85|33
1629108520000|2021-08-16 10:08:40|3291.04|3282.34|3290.23|3281.53|3291.29|3282.59|3290.18|3281.48|33
1629108530000|2021-08-16 10:08:50|3290.24|3281.54|3290.08|3281.38|3290.33|3281.63|3290.08|3281.38|25
1629108540000|2021-08-16 10:09:00|3290.09|3281.39|3290.36|3281.66|3290.86|3282.16|3290.02|3281.32|37
1629108550000|2021-08-16 10:09:10|3290.33|3281.63|3290.68|3281.98|3290.68|3281.98|3290.02|3281.32|33
1629108560000|2021-08-16 10:09:20|3290.69|3281.99|3290.07|3281.37|3290.8|3282.1|3289.99|3281.29|30
1629108570000|2021-08-16 10:09:30|3290.08|3281.38|3290.44|3281.74|3291.1|3282.4|3289.39|3280.69|36
1629108580000|2021-08-16 10:09:40|3290.46|3281.76|3291.03|3282.33|3291.59|3282.89|3290.46|3281.76|38
1629108590000|2021-08-16 10:09:50|3291.01|3282.31|3293|3284.3|3293.44|3284.74|3290.94|3282.24|34
1629108600000|2021-08-16 10:10:00|3292.8|3284.1|3291.06|3282.36|3293.14|3284.44|3291.06|3282.36|38
1629108610000|2021-08-16 10:10:10|3291|3282.3|3292.66|3283.96|3292.67|3283.97|3290.38|3281.68|37
1629108620000|2021-08-16 10:10:20|3292.57|3283.87|3293.15|3284.45|3293.19|3284.49|3292.51|3283.81|35
1629108630000|2021-08-16 10:10:30|3293.18|3284.48|3291.32|3282.62|3293.25|3284.55|3291.1|3282.4|32
1629108640000|2021-08-16 10:10:40|3291.35|3282.65|3290.91|3282.21|3291.56|3282.86|3290.7|3282|32
1629108650000|2021-08-16 10:10:50|3290.93|3282.23|3291.38|3282.68|3291.82|3283.12|3290.91|3282.21|36
1629108660000|2021-08-16 10:11:00|3291.41|3282.71|3290.93|3282.23|3291.89|3283.19|3290.9|3282.2|36
1629108670000|2021-08-16 10:11:10|3290.84|3282.14|3291.24|3282.54|3291.28|3282.58|3290.73|3282.03|35
1629108680000|2021-08-16 10:11:20|3291.26|3282.56|3291.33|3282.63|3292.31|3283.61|3291.22|3282.52|35
1629108690000|2021-08-16 10:11:30|3291.31|3282.61|3291.28|3282.58|3291.64|3282.94|3290.88|3282.18|37
1629108700000|2021-08-16 10:11:40|3291.39|3282.69|3291.34|3282.64|3291.49|3282.79|3291.23|3282.53|34
1629108710000|2021-08-16 10:11:50|3291.33|3282.63|3292.04|3283.34|3292.54|3283.84|3290.99|3282.29|35
1629108720000|2021-08-16 10:12:00|3292.15|3283.45|3290.92|3282.22|3292.38|3283.68|3290.92|3282.22|36
1629108730000|2021-08-16 10:12:10|3290.94|3282.24|3291.06|3282.36|3291.06|3282.36|3290.76|3282.06|33
1629108740000|2021-08-16 10:12:20|3291.03|3282.33|3291.07|3282.37|3291.58|3282.88|3291.02|3282.32|30
1629108750000|2021-08-16 10:12:30|3291.01|3282.31|3291.06|3282.36|3291.07|3282.37|3290.87|3282.17|31
1629108760000|2021-08-16 10:12:40|3291.02|3282.32|3290.9|3282.2|3291.02|3282.32|3290.61|3281.91|31
1629108770000|2021-08-16 10:12:50|3290.94|3282.24|3290.94|3282.24|3290.99|3282.29|3290.78|3282.08|30
1629108780000|2021-08-16 10:13:00|3290.93|3282.23|3290.9|3282.2|3291.18|3282.48|3290.8|3282.1|32
1629108790000|2021-08-16 10:13:10|3290.88|3282.18|3291.11|3282.41|3291.21|3282.51|3290.83|3282.13|24
1629108800000|2021-08-16 10:13:20|3291.2|3282.5|3290.73|3282.03|3291.47|3282.77|3290.41|3281.71|25
1629108810000|2021-08-16 10:13:30|3290.76|3282.06|3290.82|3282.12|3291.12|3282.42|3290.62|3281.92|29
1629108820000|2021-08-16 10:13:40|3290.8|3282.1|3290.73|3282.03|3290.83|3282.13|3290.71|3282.01|11
1629108830000|2021-08-16 10:13:50|3290.74|3282.04|3291.48|3282.78|3291.51|3282.81|3290.74|3282.04|24
1629108840000|2021-08-16 10:14:00|3291.56|3282.86|3292|3283.3|3292|3283.3|3291.29|3282.59|15
1629108850000|2021-08-16 10:14:10|3291.89|3283.19|3292.14|3283.44|3292.15|3283.45|3291.76|3283.06|32
1629108860000|2021-08-16 10:14:20|3292.12|3283.42|3292.83|3284.13|3292.94|3284.24|3292|3283.3|35
1629108870000|2021-08-16 10:14:30|3292.84|3284.14|3294.09|3285.39|3294.09|3285.39|3292.59|3283.89|24
1629108880000|2021-08-16 10:14:40|3294.08|3285.38|3294.17|3285.47|3294.26|3285.56|3294.02|3285.32|26
1629108890000|2021-08-16 10:14:50|3294.19|3285.49|3293.78|3285.08|3294.19|3285.49|3293.59|3284.89|14
1629108900000|2021-08-16 10:15:00|3293.83|3285.13|3293.31|3284.61|3294.55|3285.85|3293.1|3284.4|18
1629108910000|2021-08-16 10:15:10|3293.88|3285.18|3293.16|3284.46|3294.48|3285.78|3293.16|3284.46|30
1629108920000|2021-08-16 10:15:20|3293.18|3284.48|3292.34|3283.64|3293.18|3284.48|3292.3|3283.6|22
1629108930000|2021-08-16 10:15:30|3292.36|3283.66|3292.54|3283.84|3292.74|3284.04|3292.25|3283.55|29
1629108940000|2021-08-16 10:15:40|3292.57|3283.87|3292.07|3283.37|3292.7|3284|3292.06|3283.36|28
1629108950000|2021-08-16 10:15:50|3292.12|3283.42|3291.98|3283.28|3292.12|3283.42|3291.95|3283.25|26
1629108960000|2021-08-16 10:16:00|3291.89|3283.19|3292.64|3283.94|3292.8|3284.1|3291.35|3282.65|20
1629108970000|2021-08-16 10:16:10|3292.52|3283.82|3292.05|3283.35|3292.66|3283.96|3291.93|3283.23|30
1629108980000|2021-08-16 10:16:20|3291.97|3283.27|3291|3282.3|3291.97|3283.27|3290.67|3281.97|17
1629108990000|2021-08-16 10:16:30|3291.02|3282.32|3290.96|3282.26|3291.21|3282.51|3290.95|3282.25|34
1629109000000|2021-08-16 10:16:40|3290.99|3282.29|3291.28|3282.58|3291.32|3282.62|3290.99|3282.29|28
1629109010000|2021-08-16 10:16:50|3291.2|3282.5|3291.07|3282.37|3291.2|3282.5|3291.01|3282.31|16
1629109020000|2021-08-16 10:17:00|3291.04|3282.34|3289.47|3280.77|3291.04|3282.34|3289.34|3280.64|22
1629109030000|2021-08-16 10:17:10|3289.57|3280.87|3289.39|3280.69|3289.97|3281.27|3289.36|3280.66|36
1629109040000|2021-08-16 10:17:20|3289.54|3280.84|3289.42|3280.72|3289.54|3280.84|3289.32|3280.62|26
1629109050000|2021-08-16 10:17:30|3289.43|3280.73|3289.2|3280.5|3289.7|3281|3289.13|3280.43|29
1629109060000|2021-08-16 10:17:40|3289.17|3280.47|3289.39|3280.69|3289.39|3280.69|3288.78|3280.08|30
1629109070000|2021-08-16 10:17:50|3289.2|3280.5|3290.49|3281.79|3290.61|3281.91|3289.2|3280.5|34
1629109080000|2021-08-16 10:18:00|3290.47|3281.77|3290.45|3281.75|3290.51|3281.81|3290.2|3281.5|34
1629109090000|2021-08-16 10:18:10|3290.7|3282|3290.31|3281.61|3290.7|3282|3290.18|3281.48|26
1629109100000|2021-08-16 10:18:20|3290.33|3281.63|3290.23|3281.53|3290.58|3281.88|3290.06|3281.36|21
1629109110000|2021-08-16 10:18:30|3290.38|3281.68|3291.36|3282.66|3291.38|3282.68|3290.14|3281.44|33
1629109120000|2021-08-16 10:18:40|3291.28|3282.58|3290.3|3281.6|3291.36|3282.66|3290.3|3281.6|30
1629109130000|2021-08-16 10:18:50|3290.32|3281.62|3291.25|3282.55|3291.27|3282.57|3290.3|3281.6|32
1629109140000|2021-08-16 10:19:00|3291.23|3282.53|3291.62|3282.92|3291.89|3283.19|3291.16|3282.46|34
1629109150000|2021-08-16 10:19:10|3291.71|3283.01|3291.36|3282.66|3291.81|3283.11|3291.36|3282.66|35
1629109160000|2021-08-16 10:19:20|3291.48|3282.78|3291.23|3282.53|3291.59|3282.89|3290.9|3282.2|37
1629109170000|2021-08-16 10:19:30|3291.21|3282.51|3291.27|3282.57|3291.48|3282.78|3291.16|3282.46|30
1629109180000|2021-08-16 10:19:40|3291.18|3282.48|3291.78|3283.08|3291.81|3283.11|3291.18|3282.48|33
1629109190000|2021-08-16 10:19:50|3291.68|3282.98|3291.94|3283.24|3292.2|3283.5|3291.64|3282.94|39
1629109200000|2021-08-16 10:20:00|3291.65|3282.95|3291.82|3283.12|3292.24|3283.54|3291.65|3282.95|18
1629109210000|2021-08-16 10:20:10|3291.68|3282.98|3290.96|3282.26|3291.68|3282.98|3290.86|3282.16|34
1629109220000|2021-08-16 10:20:20|3291.04|3282.34|3291.05|3282.35|3291.48|3282.78|3290.87|3282.17|35
1629109230000|2021-08-16 10:20:30|3291.03|3282.33|3291.34|3282.64|3291.92|3283.22|3291.03|3282.33|23
1629109240000|2021-08-16 10:20:40|3291.54|3282.84|3292.51|3283.81|3292.51|3283.81|3291.54|3282.84|35
1629109250000|2021-08-16 10:20:50|3292.39|3283.69|3291.52|3282.82|3292.41|3283.71|3291.43|3282.73|36
1629109260000|2021-08-16 10:21:00|3291.64|3282.94|3291.45|3282.75|3291.93|3283.23|3291.17|3282.47|36
1629109270000|2021-08-16 10:21:10|3291.52|3282.82|3291.4|3282.7|3291.62|3282.92|3291.27|3282.57|34
1629109280000|2021-08-16 10:21:20|3291.33|3282.63|3291.35|3282.65|3291.43|3282.73|3291.09|3282.39|36
1629109290000|2021-08-16 10:21:30|3291.47|3282.77|3291.34|3282.64|3291.6|3282.9|3291.31|3282.61|33
1629109300000|2021-08-16 10:21:40|3291.46|3282.76|3291.43|3282.73|3291.52|3282.82|3291.28|3282.58|30
1629109310000|2021-08-16 10:21:50|3291.5|3282.8|3292.02|3283.32|3292.38|3283.68|3291.36|3282.66|34
1629109320000|2021-08-16 10:22:00|3292.03|3283.33|3292.11|3283.41|3292.27|3283.57|3291.9|3283.2|28
1629109330000|2021-08-16 10:22:10|3291.92|3283.22|3293.23|3284.53|3293.23|3284.53|3291.92|3283.22|34
1629109340000|2021-08-16 10:22:20|3293.48|3284.78|3293.2|3284.5|3294.26|3285.56|3293.07|3284.37|35
1629109350000|2021-08-16 10:22:30|3294.21|3285.51|3295.23|3286.53|3295.25|3286.55|3293.11|3284.41|26
1629109360000|2021-08-16 10:22:40|3294.25|3285.55|3295.76|3287.06|3295.76|3287.06|3294.01|3285.31|22
1629109370000|2021-08-16 10:22:50|3295.48|3286.78|3296.11|3287.41|3296.55|3287.85|3295.17|3286.47|35
1629109380000|2021-08-16 10:23:00|3296.21|3287.51|3296.98|3288.28|3296.98|3288.28|3295.56|3286.86|31
1629109390000|2021-08-16 10:23:10|3296.93|3288.23|3297.6|3288.9|3297.6|3288.9|3295.6|3286.9|35
1629109400000|2021-08-16 10:23:20|3297.54|3288.84|3297.23|3288.53|3297.76|3289.06|3296.84|3288.14|22
1629109410000|2021-08-16 10:23:30|3296.53|3287.83|3295.76|3287.06|3296.96|3288.26|3295.76|3287.06|31
1629109420000|2021-08-16 10:23:40|3295.74|3287.04|3295.65|3286.95|3295.75|3287.05|3294.86|3286.16|28
1629109430000|2021-08-16 10:23:50|3295.66|3286.96|3295.56|3286.86|3295.76|3287.06|3295.33|3286.63|30
1629109440000|2021-08-16 10:24:00|3295.45|3286.75|3295.39|3286.69|3295.53|3286.83|3295.39|3286.69|13
1629109450000|2021-08-16 10:24:10|3295.48|3286.78|3295.17|3286.47|3295.52|3286.82|3294.89|3286.19|24
1629109460000|2021-08-16 10:24:20|3295.24|3286.54|3295.13|3286.43|3295.24|3286.54|3294.67|3285.97|28
1629109470000|2021-08-16 10:24:30|3294.9|3286.2|3295.14|3286.44|3295.28|3286.58|3294.85|3286.15|31
1629109480000|2021-08-16 10:24:40|3295.24|3286.54|3295.39|3286.69|3296|3287.3|3295.22|3286.52|37
1629109490000|2021-08-16 10:24:50|3295.37|3286.67|3295.64|3286.94|3295.95|3287.25|3295.37|3286.67|35
1629109500000|2021-08-16 10:25:00|3295.72|3287.02|3295.74|3287.04|3296.01|3287.31|3295.58|3286.88|31
1629109510000|2021-08-16 10:25:10|3295.77|3287.07|3294.43|3285.73|3295.99|3287.29|3294.38|3285.68|36
1629109520000|2021-08-16 10:25:20|3294.3|3285.6|3294.38|3285.68|3294.45|3285.75|3293.93|3285.23|31
1629109530000|2021-08-16 10:25:30|3294.44|3285.74|3294.41|3285.71|3294.48|3285.78|3294.15|3285.45|22
1629109540000|2021-08-16 10:25:40|3294.42|3285.72|3294.03|3285.33|3294.42|3285.72|3294.03|3285.33|16
1629109550000|2021-08-16 10:25:50|3294.09|3285.39|3293.29|3284.59|3294.11|3285.41|3293.29|3284.59|29
1629109560000|2021-08-16 10:26:00|3293.41|3284.71|3293.13|3284.43|3293.43|3284.73|3292.97|3284.27|34
1629109570000|2021-08-16 10:26:10|3293.45|3284.75|3293.12|3284.42|3293.45|3284.75|3292.77|3284.07|38
1629109580000|2021-08-16 10:26:20|3293.05|3284.35|3291.77|3283.07|3293.05|3284.35|3291.62|3282.92|31
1629109590000|2021-08-16 10:26:30|3291.79|3283.09|3291.61|3282.91|3291.79|3283.09|3291.61|3282.91|17
1629109600000|2021-08-16 10:26:40|3291.63|3282.93|3291.27|3282.57|3292.21|3283.51|3291.14|3282.44|32
1629109610000|2021-08-16 10:26:50|3291.16|3282.46|3291.3|3282.6|3291.88|3283.18|3290.97|3282.27|32
1629109620000|2021-08-16 10:27:00|3291.59|3282.89|3291.46|3282.76|3291.64|3282.94|3290.35|3281.65|28
1629109630000|2021-08-16 10:27:10|3291.32|3282.62|3293.24|3284.54|3293.24|3284.54|3291.04|3282.34|32
1629109640000|2021-08-16 10:27:20|3293.62|3284.92|3292.11|3283.41|3293.7|3285|3292.11|3283.41|32
1629109650000|2021-08-16 10:27:30|3292.05|3283.35|3292.1|3283.4|3292.33|3283.63|3292.02|3283.32|23
1629109660000|2021-08-16 10:27:40|3292.12|3283.42|3291.8|3283.1|3292.18|3283.48|3291.72|3283.02|18
1629109670000|2021-08-16 10:27:50|3291.7|3283|3291.16|3282.46|3291.77|3283.07|3291.03|3282.33|32
1629109680000|2021-08-16 10:28:00|3291.13|3282.43|3289.33|3280.63|3291.34|3282.64|3288.93|3280.23|36
1629109690000|2021-08-16 10:28:10|3289.12|3280.42|3290.07|3281.37|3290.07|3281.37|3288.76|3280.06|39
1629109700000|2021-08-16 10:28:20|3290.17|3281.47|3289.5|3280.8|3290.17|3281.47|3289.41|3280.71|34
1629109710000|2021-08-16 10:28:30|3289.49|3280.79|3290.66|3281.96|3290.66|3281.96|3289.4|3280.7|38
1629109720000|2021-08-16 10:28:40|3290.99|3282.29|3290.14|3281.44|3291.17|3282.47|3289.68|3280.98|28
1629109730000|2021-08-16 10:28:50|3290.32|3281.62|3290.09|3281.39|3290.37|3281.67|3289.9|3281.2|31
1629109740000|2021-08-16 10:29:00|3290.1|3281.4|3291.53|3282.83|3291.65|3282.95|3290.04|3281.34|32
1629109750000|2021-08-16 10:29:10|3291.61|3282.91|3291.69|3282.99|3291.9|3283.2|3291.43|3282.73|27
1629109760000|2021-08-16 10:29:20|3291.7|3283|3292.8|3284.1|3293.13|3284.43|3291.53|3282.83|27
1629109770000|2021-08-16 10:29:30|3292.72|3284.02|3292.32|3283.62|3292.72|3284.02|3292.06|3283.36|38
1629109780000|2021-08-16 10:29:40|3292.21|3283.51|3293.31|3284.61|3293.49|3284.79|3292.21|3283.51|35
1629109790000|2021-08-16 10:29:50|3293.5|3284.8|3292.27|3283.57|3293.98|3285.28|3291.86|3283.16|36
1629109800000|2021-08-16 10:30:00|3292.42|3283.72|3292.16|3283.46|3292.42|3283.72|3291.86|3283.16|32
1629109810000|2021-08-16 10:30:10|3292.07|3283.37|3293.47|3284.77|3293.47|3284.77|3292|3283.3|28
1629109820000|2021-08-16 10:30:20|3293.43|3284.73|3294.13|3285.43|3294.25|3285.55|3293.06|3284.36|38
1629109830000|2021-08-16 10:30:30|3294.2|3285.5|3294.6|3285.9|3294.72|3286.02|3293.59|3284.89|24
1629109840000|2021-08-16 10:30:40|3294.59|3285.89|3295.12|3286.42|3295.39|3286.69|3294.28|3285.58|27
1629109850000|2021-08-16 10:30:50|3295.28|3286.58|3295.28|3286.58|3295.43|3286.73|3295.13|3286.43|32
1629109860000|2021-08-16 10:31:00|3295.25|3286.55|3295.64|3286.94|3296.56|3287.86|3295.25|3286.55|39
1629109870000|2021-08-16 10:31:10|3295.84|3287.14|3295.9|3287.2|3296.43|3287.73|3295.66|3286.96|31
1629109880000|2021-08-16 10:31:20|3295.91|3287.21|3297.58|3288.88|3297.62|3288.92|3295.53|3286.83|22
1629109890000|2021-08-16 10:31:30|3297.49|3288.79|3298.45|3289.75|3298.5|3289.8|3297.49|3288.79|29
1629109900000|2021-08-16 10:31:40|3298.4|3289.7|3298.07|3289.37|3298.6|3289.9|3298.06|3289.36|28
1629109910000|2021-08-16 10:31:50|3297.94|3289.24|3298.03|3289.33|3298.04|3289.34|3297.59|3288.89|19
1629109920000|2021-08-16 10:32:00|3298.04|3289.34|3298.19|3289.49|3298.59|3289.89|3297.79|3289.09|27
1629109930000|2021-08-16 10:32:10|3298.17|3289.47|3298.02|3289.32|3298.59|3289.89|3298.01|3289.31|26
1629109940000|2021-08-16 10:32:20|3298.03|3289.33|3298.38|3289.68|3298.62|3289.92|3298.03|3289.33|34
1629109950000|2021-08-16 10:32:30|3298.29|3289.59|3298.04|3289.34|3298.41|3289.71|3297.23|3288.53|37
1629109960000|2021-08-16 10:32:40|3297.98|3289.28|3297|3288.3|3298.11|3289.41|3296.89|3288.19|35
1629109970000|2021-08-16 10:32:50|3297.09|3288.39|3297.56|3288.86|3297.99|3289.29|3296.92|3288.22|35
1629109980000|2021-08-16 10:33:00|3297.63|3288.93|3298.16|3289.46|3298.42|3289.72|3297.49|3288.79|28
1629109990000|2021-08-16 10:33:10|3298.24|3289.54|3298.31|3289.61|3298.45|3289.75|3298.05|3289.35|26
1629110000000|2021-08-16 10:33:20|3298.28|3289.58|3298.54|3289.84|3298.64|3289.94|3298.18|3289.48|23
1629110010000|2021-08-16 10:33:30|3298.59|3289.89|3298.82|3290.12|3299.11|3290.41|3298.26|3289.56|33
1629110020000|2021-08-16 10:33:40|3298.64|3289.94|3298.47|3289.77|3298.84|3290.14|3298.26|3289.56|32
1629110030000|2021-08-16 10:33:50|3298.53|3289.83|3298.49|3289.79|3298.77|3290.07|3298.24|3289.54|35
1629110040000|2021-08-16 10:34:00|3298.48|3289.78|3298.4|3289.7|3298.59|3289.89|3298.4|3289.7|10
1629110050000|2021-08-16 10:34:10|3298.22|3289.52|3298.63|3289.93|3298.65|3289.95|3298.17|3289.47|10
1629110060000|2021-08-16 10:34:20|3298.47|3289.77|3298.42|3289.72|3298.58|3289.88|3298.21|3289.51|14
1629110070000|2021-08-16 10:34:30|3298.58|3289.88|3298.48|3289.78|3298.65|3289.95|3298.16|3289.46|23
1629110080000|2021-08-16 10:34:40|3298.44|3289.74|3298.42|3289.72|3298.77|3290.07|3298.35|3289.65|31
1629110090000|2021-08-16 10:34:50|3298.44|3289.74|3298.83|3290.13|3298.86|3290.16|3298.44|3289.74|21
1629110100000|2021-08-16 10:35:00|3298.68|3289.98|3298.16|3289.46|3298.94|3290.24|3298.16|3289.46|28
1629110110000|2021-08-16 10:35:10|3298.19|3289.49|3297.99|3289.29|3298.94|3290.24|3297.88|3289.18|30
1629110120000|2021-08-16 10:35:20|3298.27|3289.57|3297.26|3288.56|3298.58|3289.88|3297.26|3288.56|38
1629110130000|2021-08-16 10:35:30|3297.22|3288.52|3296.82|3288.12|3297.36|3288.66|3296.15|3287.45|29
1629110140000|2021-08-16 10:35:40|3296.79|3288.09|3298.35|3289.65|3298.35|3289.65|3296.66|3287.96|37
1629110150000|2021-08-16 10:35:50|3298.28|3289.58|3298.36|3289.66|3298.41|3289.71|3297.36|3288.66|35
1629110160000|2021-08-16 10:36:00|3298.12|3289.42|3297.12|3288.42|3298.22|3289.52|3296.8|3288.1|35
1629110170000|2021-08-16 10:36:10|3296.43|3287.73|3298.39|3289.69|3298.51|3289.81|3296.36|3287.66|38
1629110180000|2021-08-16 10:36:20|3298.37|3289.67|3298.18|3289.48|3298.42|3289.72|3298|3289.3|34
1629110190000|2021-08-16 10:36:30|3298.35|3289.65|3298.27|3289.57|3298.64|3289.94|3297.52|3288.82|38
1629110200000|2021-08-16 10:36:40|3298.22|3289.52|3297.91|3289.21|3298.22|3289.52|3297.69|3288.99|35
1629110210000|2021-08-16 10:36:50|3298|3289.3|3297.72|3289.02|3298.2|3289.5|3297.68|3288.98|33
1629110220000|2021-08-16 10:37:00|3297.86|3289.16|3298.17|3289.47|3298.31|3289.61|3297.6|3288.9|22
1629110230000|2021-08-16 10:37:10|3298.12|3289.42|3298.2|3289.5|3298.36|3289.66|3298.12|3289.42|20
1629110240000|2021-08-16 10:37:20|3298.19|3289.49|3298.63|3289.93|3298.65|3289.95|3298.13|3289.43|21
1629110250000|2021-08-16 10:37:30|3298.59|3289.89|3298.5|3289.8|3298.61|3289.91|3298.48|3289.78|11
1629110260000|2021-08-16 10:37:40|3298.52|3289.82|3298.78|3290.08|3299.16|3290.46|3298.52|3289.82|24
1629110270000|2021-08-16 10:37:50|3298.88|3290.18|3299.02|3290.32|3299.11|3290.41|3298.75|3290.05|24
1629110280000|2021-08-16 10:38:00|3299.09|3290.39|3299.32|3290.62|3299.41|3290.71|3298.92|3290.22|25
1629110290000|2021-08-16 10:38:10|3299.23|3290.53|3298.87|3290.17|3299.26|3290.56|3298.59|3289.89|36
1629110300000|2021-08-16 10:38:20|3298.88|3290.18|3298.91|3290.21|3299.04|3290.34|3298.81|3290.11|21
1629110310000|2021-08-16 10:38:30|3298.98|3290.28|3298.82|3290.12|3299.04|3290.34|3298.82|3290.12|10
1629110320000|2021-08-16 10:38:40|3298.9|3290.2|3298.9|3290.2|3298.9|3290.2|3298.9|3290.2|1
1629110330000|2021-08-16 10:38:50|3299.02|3290.32|3298.89|3290.19|3299.07|3290.37|3298.82|3290.12|7
1629110340000|2021-08-16 10:39:00|3298.94|3290.24|3298.96|3290.26|3299.03|3290.33|3298.94|3290.24|4
1629110350000|2021-08-16 10:39:10|3298.95|3290.25|3299.13|3290.43|3299.23|3290.53|3298.95|3290.25|23
1629110360000|2021-08-16 10:39:20|3299.19|3290.49|3299.9|3291.2|3300.94|3292.24|3299.12|3290.42|34
1629110370000|2021-08-16 10:39:30|3299.92|3291.22|3299.71|3291.01|3300.19|3291.49|3299.64|3290.94|32
1629110380000|2021-08-16 10:39:40|3299.7|3291|3300.02|3291.32|3300.03|3291.33|3299.67|3290.97|32
1629110390000|2021-08-16 10:39:50|3299.92|3291.22|3300|3291.3|3300.13|3291.43|3299.78|3291.08|34
1629110400000|2021-08-16 10:40:00|3299.86|3291.16|3299.46|3290.76|3300|3291.3|3299.37|3290.67|26
1629110410000|2021-08-16 10:40:10|3299.18|3290.48|3298.82|3290.12|3299.46|3290.76|3298.69|3289.99|34
1629110420000|2021-08-16 10:40:20|3298.88|3290.18|3298.91|3290.21|3299.38|3290.68|3298.65|3289.95|23
1629110430000|2021-08-16 10:40:30|3298.85|3290.15|3298.25|3289.55|3298.85|3290.15|3297.73|3289.03|31
1629110440000|2021-08-16 10:40:40|3298.59|3289.89|3299.2|3290.5|3299.2|3290.5|3298.28|3289.58|30
1629110450000|2021-08-16 10:40:50|3298.42|3289.72|3298.19|3289.49|3299.2|3290.5|3298.06|3289.36|18
1629110460000|2021-08-16 10:41:00|3297.9|3289.2|3298.43|3289.73|3298.58|3289.88|3297.81|3289.11|33
1629110470000|2021-08-16 10:41:10|3298.4|3289.7|3298.17|3289.47|3298.4|3289.7|3298.13|3289.43|23
1629110480000|2021-08-16 10:41:20|3298.2|3289.5|3296.99|3288.29|3298.21|3289.51|3296.99|3288.29|33
1629110490000|2021-08-16 10:41:30|3297.25|3288.55|3297.66|3288.96|3297.66|3288.96|3297.22|3288.52|28
1629110500000|2021-08-16 10:41:40|3297.67|3288.97|3297.52|3288.82|3297.67|3288.97|3297.22|3288.52|29
1629110510000|2021-08-16 10:41:50|3297.54|3288.84|3297.57|3288.87|3297.63|3288.93|3296.99|3288.29|23
1629110520000|2021-08-16 10:42:00|3297.56|3288.86|3297.46|3288.76|3297.6|3288.9|3296.99|3288.29|30
1629110530000|2021-08-16 10:42:10|3297.47|3288.77|3296.91|3288.21|3297.71|3289.01|3296.78|3288.08|32
1629110540000|2021-08-16 10:42:20|3296.92|3288.22|3296.99|3288.29|3297.01|3288.31|3296.64|3287.94|19
1629110550000|2021-08-16 10:42:30|3297.01|3288.31|3296.97|3288.27|3297.33|3288.63|3296.64|3287.94|28
1629110560000|2021-08-16 10:42:40|3297.37|3288.67|3297.49|3288.79|3297.72|3289.02|3296.97|3288.27|27
1629110570000|2021-08-16 10:42:50|3297.31|3288.61|3297.4|3288.7|3297.75|3289.05|3297.08|3288.38|36
1629110580000|2021-08-16 10:43:00|3297.57|3288.87|3298.57|3289.87|3298.57|3289.87|3297.43|3288.73|22
1629110590000|2021-08-16 10:43:10|3298.41|3289.71|3297.33|3288.63|3298.41|3289.71|3297.33|3288.63|16
1629110600000|2021-08-16 10:43:20|3297.48|3288.78|3298.91|3290.21|3298.91|3290.21|3297.33|3288.63|21
1629110610000|2021-08-16 10:43:30|3298.95|3290.25|3298.92|3290.22|3299.22|3290.52|3298.74|3290.04|35
1629110620000|2021-08-16 10:43:40|3298.8|3290.1|3298.67|3289.97|3298.86|3290.16|3298.52|3289.82|27
1629110630000|2021-08-16 10:43:50|3298.8|3290.1|3298.99|3290.29|3299|3290.3|3297.95|3289.25|27
1629110640000|2021-08-16 10:44:00|3298.88|3290.18|3298.85|3290.15|3299.2|3290.5|3298.72|3290.02|36
1629110650000|2021-08-16 10:44:10|3298.87|3290.17|3297.42|3288.72|3298.87|3290.17|3297.14|3288.44|33
1629110660000|2021-08-16 10:44:20|3297.3|3288.6|3297.92|3289.22|3298.08|3289.38|3297.3|3288.6|33
1629110670000|2021-08-16 10:44:30|3297.91|3289.21|3298.22|3289.52|3298.22|3289.52|3297.42|3288.72|30
1629110680000|2021-08-16 10:44:40|3298.29|3289.59|3298.08|3289.38|3298.3|3289.6|3298.07|3289.37|24
1629110690000|2021-08-16 10:44:50|3298.07|3289.37|3298.34|3289.64|3298.38|3289.68|3298.07|3289.37|14
1629110700000|2021-08-16 10:45:00|3298.33|3289.63|3298.28|3289.58|3298.52|3289.82|3298.28|3289.58|24
1629110710000|2021-08-16 10:45:10|3298.24|3289.54|3298.15|3289.45|3298.25|3289.55|3298.1|3289.4|19
1629110720000|2021-08-16 10:45:20|3298.14|3289.44|3298.37|3289.67|3298.63|3289.93|3298.14|3289.44|32
1629110730000|2021-08-16 10:45:30|3298.44|3289.74|3297.68|3288.98|3298.44|3289.74|3297.68|3288.98|34
1629110740000|2021-08-16 10:45:40|3297.64|3288.94|3297.67|3288.97|3297.76|3289.06|3297.36|3288.66|34
1629110750000|2021-08-16 10:45:50|3297.51|3288.81|3296.76|3288.06|3297.65|3288.95|3296.76|3288.06|24
1629110760000|2021-08-16 10:46:00|3297.16|3288.46|3295.48|3286.78|3297.27|3288.57|3295.48|3286.78|32
1629110770000|2021-08-16 10:46:10|3295.51|3286.81|3295.52|3286.82|3296.15|3287.45|3295.42|3286.72|36
1629110780000|2021-08-16 10:46:20|3295.55|3286.85|3295.56|3286.86|3295.75|3287.05|3295.05|3286.35|33
1629110790000|2021-08-16 10:46:30|3295.58|3286.88|3295.04|3286.34|3295.62|3286.92|3294.85|3286.15|33
1629110800000|2021-08-16 10:46:40|3295.07|3286.37|3295.06|3286.36|3295.29|3286.59|3294.83|3286.13|33
1629110810000|2021-08-16 10:46:50|3295.16|3286.46|3295.28|3286.58|3295.55|3286.85|3294.74|3286.04|33
1629110820000|2021-08-16 10:47:00|3294.99|3286.29|3296.21|3287.51|3296.56|3287.86|3294.99|3286.29|39
1629110830000|2021-08-16 10:47:10|3296.72|3288.02|3294.51|3285.81|3296.72|3288.02|3294.51|3285.81|38
1629110840000|2021-08-16 10:47:20|3294.57|3285.87|3294.65|3285.95|3294.85|3286.15|3294.57|3285.87|26
1629110850000|2021-08-16 10:47:30|3294.75|3286.05|3294.93|3286.23|3295.13|3286.43|3294.65|3285.95|25
1629110860000|2021-08-16 10:47:40|3294.88|3286.18|3294.85|3286.15|3295.07|3286.37|3294.67|3285.97|25
1629110870000|2021-08-16 10:47:50|3294.91|3286.21|3294.47|3285.77|3294.91|3286.21|3294.45|3285.75|14
1629110880000|2021-08-16 10:48:00|3294.54|3285.84|3294.9|3286.2|3294.91|3286.21|3294.54|3285.84|21
1629110890000|2021-08-16 10:48:10|3294.93|3286.23|3295.4|3286.7|3295.4|3286.7|3294.9|3286.2|17
1629110900000|2021-08-16 10:48:20|3294.95|3286.25|3295.54|3286.84|3295.54|3286.84|3294.94|3286.24|38
1629110910000|2021-08-16 10:48:30|3295.56|3286.86|3295.46|3286.76|3295.62|3286.92|3295.3|3286.6|35
1629110920000|2021-08-16 10:48:40|3295.56|3286.86|3295.38|3286.68|3295.56|3286.86|3295.2|3286.5|32
1629110930000|2021-08-16 10:48:50|3295.2|3286.5|3296.85|3288.15|3296.87|3288.17|3295.2|3286.5|37
1629110940000|2021-08-16 10:49:00|3296.52|3287.82|3296.5|3287.8|3297.05|3288.35|3296.16|3287.46|34
1629110950000|2021-08-16 10:49:10|3296.46|3287.76|3296.91|3288.21|3297.31|3288.61|3296.46|3287.76|33
1629110960000|2021-08-16 10:49:20|3296.92|3288.22|3297.34|3288.64|3297.53|3288.83|3296.84|3288.14|26
1629110970000|2021-08-16 10:49:30|3297.25|3288.55|3297.15|3288.45|3297.47|3288.77|3297.15|3288.45|19
1629110980000|2021-08-16 10:49:40|3297.42|3288.72|3297.13|3288.43|3297.56|3288.86|3296.9|3288.2|19
1629110990000|2021-08-16 10:49:50|3297.07|3288.37|3297.39|3288.69|3297.54|3288.84|3297.07|3288.37|23
1629111000000|2021-08-16 10:50:00|3297.31|3288.61|3296.73|3288.03|3297.32|3288.62|3296.48|3287.78|10
1629111010000|2021-08-16 10:50:10|3296.5|3287.8|3297.12|3288.42|3297.23|3288.53|3296.4|3287.7|34
1629111020000|2021-08-16 10:50:20|3297.26|3288.56|3297.49|3288.79|3298.06|3289.36|3297.2|3288.5|35
1629111030000|2021-08-16 10:50:30|3297.81|3289.11|3297.1|3288.4|3297.84|3289.14|3296.9|3288.2|30
1629111040000|2021-08-16 10:50:40|3297.12|3288.42|3297.92|3289.22|3297.92|3289.22|3297.08|3288.38|36
1629111050000|2021-08-16 10:50:50|3297.13|3288.43|3297.48|3288.78|3297.96|3289.26|3297.13|3288.43|25
1629111060000|2021-08-16 10:51:00|3297.89|3289.19|3298.36|3289.66|3298.38|3289.68|3297.18|3288.48|31
1629111070000|2021-08-16 10:51:10|3298.07|3289.37|3298.26|3289.56|3298.3|3289.6|3298|3289.3|13
1629111080000|2021-08-16 10:51:20|3298.27|3289.57|3298.99|3290.29|3299.55|3290.85|3298.13|3289.43|21
1629111090000|2021-08-16 10:51:30|3298.73|3290.03|3299.06|3290.36|3299.13|3290.43|3298.58|3289.88|24
1629111100000|2021-08-16 10:51:40|3299.19|3290.49|3299.16|3290.46|3299.31|3290.61|3299.16|3290.46|9
1629111110000|2021-08-16 10:51:50|3299.23|3290.53|3299.08|3290.38|3299.36|3290.66|3297.92|3289.22|20
1629111120000|2021-08-16 10:52:00|3299.28|3290.58|3298.74|3290.04|3299.28|3290.58|3298.74|3290.04|11
1629111130000|2021-08-16 10:52:10|3298.84|3290.14|3298.55|3289.85|3298.93|3290.23|3298.08|3289.38|31
1629111140000|2021-08-16 10:52:20|3298.78|3290.08|3298.98|3290.28|3299.19|3290.49|3298.69|3289.99|34
1629111150000|2021-08-16 10:52:30|3299.05|3290.35|3299.11|3290.41|3299.11|3290.41|3298.75|3290.05|28
1629111160000|2021-08-16 10:52:40|3299.1|3290.4|3299.54|3290.84|3299.62|3290.92|3298.98|3290.28|34
1629111170000|2021-08-16 10:52:50|3299.58|3290.88|3300.76|3292.06|3302.62|3293.92|3299.3|3290.6|40
1629111180000|2021-08-16 10:53:00|3300.39|3291.69|3299.52|3290.82|3300.44|3291.74|3299.23|3290.53|35
1629111190000|2021-08-16 10:53:10|3299.47|3290.77|3298.35|3289.65|3299.51|3290.81|3297.98|3289.28|36
1629111200000|2021-08-16 10:53:20|3298.68|3289.98|3298.31|3289.61|3299.09|3290.39|3297.99|3289.29|31
1629111210000|2021-08-16 10:53:30|3298.28|3289.58|3298.17|3289.47|3298.31|3289.61|3297.92|3289.22|8
1629111220000|2021-08-16 10:53:40|3298.31|3289.61|3298.58|3289.88|3298.58|3289.88|3298.18|3289.48|13
1629111230000|2021-08-16 10:53:50|3298.59|3289.89|3299.52|3290.82|3299.52|3290.82|3298.59|3289.89|19
1629111240000|2021-08-16 10:54:00|3299.23|3290.53|3299.3|3290.6|3299.49|3290.79|3299.23|3290.53|7
1629111250000|2021-08-16 10:54:10|3299.29|3290.59|3299.7|3291|3299.7|3291|3299.29|3290.59|9
1629111260000|2021-08-16 10:54:20|3299.69|3290.99|3299.73|3291.03|3299.79|3291.09|3299.42|3290.72|25
1629111270000|2021-08-16 10:54:30|3299.74|3291.04|3299.84|3291.14|3299.9|3291.2|3299.61|3290.91|32
1629111280000|2021-08-16 10:54:40|3299.81|3291.11|3299.73|3291.03|3299.94|3291.24|3299.61|3290.91|39
1629111290000|2021-08-16 10:54:50|3299.79|3291.09|3299.88|3291.18|3299.96|3291.26|3299.7|3291|28
1629111300000|2021-08-16 10:55:00|3299.79|3291.09|3299.89|3291.19|3300.01|3291.31|3299.71|3291.01|29
1629111310000|2021-08-16 10:55:10|3299.85|3291.15|3299.49|3290.79|3299.87|3291.17|3299.49|3290.79|33
1629111320000|2021-08-16 10:55:20|3299.48|3290.78|3297.92|3289.22|3299.53|3290.83|3297.56|3288.86|37
1629111330000|2021-08-16 10:55:30|3297.94|3289.24|3296.84|3288.14|3298.07|3289.37|3296.81|3288.11|35
1629111340000|2021-08-16 10:55:40|3296.94|3288.24|3297.01|3288.31|3297.27|3288.57|3296.94|3288.24|36
1629111350000|2021-08-16 10:55:50|3297.04|3288.34|3296.71|3288.01|3297.21|3288.51|3296.71|3288.01|30
1629111360000|2021-08-16 10:56:00|3296.68|3287.98|3297.65|3288.95|3297.76|3289.06|3296.63|3287.93|37
1629111370000|2021-08-16 10:56:10|3297.56|3288.86|3299.26|3290.56|3299.36|3290.66|3297.56|3288.86|37
1629111380000|2021-08-16 10:56:20|3299.25|3290.55|3297.29|3288.59|3299.25|3290.55|3297.25|3288.55|39
1629111390000|2021-08-16 10:56:30|3297.43|3288.73|3297.86|3289.16|3298.48|3289.78|3297.31|3288.61|38
1629111400000|2021-08-16 10:56:40|3297.65|3288.95|3297.46|3288.76|3297.68|3288.98|3296.89|3288.19|39
1629111410000|2021-08-16 10:56:50|3298.01|3289.31|3299.04|3290.34|3299.17|3290.47|3297.92|3289.22|36
1629111420000|2021-08-16 10:57:00|3298.94|3290.24|3299.28|3290.58|3299.66|3290.96|3298.3|3289.6|26
1629111430000|2021-08-16 10:57:10|3299.26|3290.56|3299.72|3291.02|3299.74|3291.04|3298.8|3290.1|25
1629111440000|2021-08-16 10:57:20|3299.79|3291.09|3299.68|3290.98|3299.88|3291.18|3299.6|3290.9|22
1629111450000|2021-08-16 10:57:30|3299.91|3291.21|3299.88|3291.18|3300.11|3291.41|3299.74|3291.04|12
1629111460000|2021-08-16 10:57:40|3299.79|3291.09|3299.81|3291.11|3299.88|3291.18|3299.7|3291|10
1629111470000|2021-08-16 10:57:50|3299.82|3291.12|3299.78|3291.08|3299.89|3291.19|3299.39|3290.69|26
1629111480000|2021-08-16 10:58:00|3299.54|3290.84|3300.09|3291.39|3300.09|3291.39|3299.44|3290.74|25
1629111490000|2021-08-16 10:58:10|3299.9|3291.2|3300.53|3291.83|3300.6|3291.9|3299.9|3291.2|36
1629111500000|2021-08-16 10:58:20|3300.57|3291.87|3300.45|3291.75|3300.98|3292.28|3300.09|3291.39|30
1629111510000|2021-08-16 10:58:30|3300.36|3291.66|3300.28|3291.58|3300.57|3291.87|3300.16|3291.46|36
1629111520000|2021-08-16 10:58:40|3300.35|3291.65|3300.35|3291.65|3300.46|3291.76|3300.2|3291.5|26
1629111530000|2021-08-16 10:58:50|3300.22|3291.52|3300.4|3291.7|3300.48|3291.78|3300.22|3291.52|23
1629111540000|2021-08-16 10:59:00|3300.47|3291.77|3300.64|3291.94|3300.87|3292.17|3300.23|3291.53|33
1629111550000|2021-08-16 10:59:10|3300.59|3291.89|3300.7|3292|3300.98|3292.28|3300.5|3291.8|25
1629111560000|2021-08-16 10:59:20|3300.66|3291.96|3300.55|3291.85|3300.86|3292.16|3300.54|3291.84|27
1629111570000|2021-08-16 10:59:30|3300.56|3291.86|3300.54|3291.84|3300.63|3291.93|3300.45|3291.75|25
1629111580000|2021-08-16 10:59:40|3300.51|3291.81|3301.3|3292.6|3301.3|3292.6|3300.36|3291.66|22
1629111590000|2021-08-16 10:59:50|3301.11|3292.41|3300.91|3292.21|3301.3|3292.6|3300.43|3291.73|32
1629111600000|2021-08-16 11:00:00|3300.94|3292.24|3301.88|3293.18|3302.95|3294.25|3300.59|3291.89|35
1629111610000|2021-08-16 11:00:10|3301.67|3292.97|3301.03|3292.33|3302.78|3294.08|3301.03|3292.33|37
1629111620000|2021-08-16 11:00:20|3300.87|3292.17|3300.25|3291.55|3300.87|3292.17|3298.96|3290.26|37
1629111630000|2021-08-16 11:00:30|3300.23|3291.53|3300.28|3291.58|3300.4|3291.7|3299.98|3291.28|38
1629111640000|2021-08-16 11:00:40|3300.12|3291.42|3297.81|3289.11|3300.39|3291.69|3297.53|3288.83|35
1629111650000|2021-08-16 11:00:50|3297.9|3289.2|3297.34|3288.64|3297.9|3289.2|3297.11|3288.41|28
1629111660000|2021-08-16 11:01:00|3297.37|3288.67|3297.26|3288.56|3297.53|3288.83|3296.9|3288.2|38
1629111670000|2021-08-16 11:01:10|3297.48|3288.78|3297.48|3288.78|3297.68|3288.98|3297.25|3288.55|32
1629111680000|2021-08-16 11:01:20|3297.42|3288.72|3297.26|3288.56|3297.44|3288.74|3297.26|3288.56|8
1629111690000|2021-08-16 11:01:30|3297.29|3288.59|3297.15|3288.45|3297.62|3288.92|3297.15|3288.45|15
1629111700000|2021-08-16 11:01:40|3297.03|3288.33|3296.88|3288.18|3297.65|3288.95|3296.6|3287.9|33
1629111710000|2021-08-16 11:01:50|3296.99|3288.29|3297.07|3288.37|3297.54|3288.84|3296.99|3288.29|36
1629111720000|2021-08-16 11:02:00|3297.05|3288.35|3297|3288.3|3297.41|3288.71|3296.54|3287.84|25
1629111730000|2021-08-16 11:02:10|3296.59|3287.89|3296.63|3287.93|3297.21|3288.51|3296.01|3287.31|21
1629111740000|2021-08-16 11:02:20|3296.58|3287.88|3296.17|3287.47|3297.09|3288.39|3295.29|3286.59|34
1629111750000|2021-08-16 11:02:30|3295.8|3287.1|3296.27|3287.57|3296.95|3288.25|3295.64|3286.94|38
1629111760000|2021-08-16 11:02:40|3296.25|3287.55|3295.16|3286.46|3296.45|3287.75|3295.16|3286.46|37
1629111770000|2021-08-16 11:02:50|3295.26|3286.56|3296.71|3288.01|3296.78|3288.08|3295.26|3286.56|37
1629111780000|2021-08-16 11:03:00|3296.68|3287.98|3296.85|3288.15|3296.86|3288.16|3296.42|3287.72|31
1629111790000|2021-08-16 11:03:10|3296.19|3287.49|3296.51|3287.81|3296.91|3288.21|3296.19|3287.49|33
1629111800000|2021-08-16 11:03:20|3296.66|3287.96|3296.83|3288.13|3296.87|3288.17|3296.5|3287.8|23
1629111810000|2021-08-16 11:03:30|3296.75|3288.05|3296.68|3287.98|3296.85|3288.15|3296.68|3287.98|17
1629111820000|2021-08-16 11:03:40|3296.67|3287.97|3296.28|3287.58|3296.76|3288.06|3296.21|3287.51|13
1629111830000|2021-08-16 11:03:50|3296.24|3287.54|3295.54|3286.84|3296.24|3287.54|3295.14|3286.44|13
1629111840000|2021-08-16 11:04:00|3295.35|3286.65|3295.41|3286.71|3295.84|3287.14|3295.29|3286.59|24
1629111850000|2021-08-16 11:04:10|3295.48|3286.78|3294.35|3285.65|3295.58|3286.88|3293.97|3285.27|23
1629111860000|2021-08-16 11:04:20|3294.36|3285.66|3294.15|3285.45|3294.5|3285.8|3294.11|3285.41|29
1629111870000|2021-08-16 11:04:30|3294.16|3285.46|3294.32|3285.62|3294.83|3286.13|3294.02|3285.32|33
1629111880000|2021-08-16 11:04:40|3294.39|3285.69|3294.53|3285.83|3294.8|3286.1|3294.17|3285.47|31
1629111890000|2021-08-16 11:04:50|3294.6|3285.9|3294.09|3285.39|3294.66|3285.96|3294.09|3285.39|23
1629111900000|2021-08-16 11:05:00|3294.08|3285.38|3294.5|3285.8|3294.54|3285.84|3294.08|3285.38|14
1629111910000|2021-08-16 11:05:10|3294.49|3285.79|3295.3|3286.6|3295.42|3286.72|3294.49|3285.79|28
1629111920000|2021-08-16 11:05:20|3295.31|3286.61|3295.48|3286.78|3295.48|3286.78|3295.26|3286.56|31
1629111930000|2021-08-16 11:05:30|3295.74|3287.04|3295.82|3287.12|3295.9|3287.2|3295.43|3286.73|19
1629111940000|2021-08-16 11:05:40|3295.81|3287.11|3296.71|3288.01|3296.73|3288.03|3295.75|3287.05|14
1629111950000|2021-08-16 11:05:50|3296.73|3288.03|3296.13|3287.43|3296.78|3288.08|3296.13|3287.43|14
1629111960000|2021-08-16 11:06:00|3296.19|3287.49|3296.45|3287.75|3296.62|3287.92|3296.11|3287.41|7
1629111970000|2021-08-16 11:06:10|3296.62|3287.92|3296.62|3287.92|3296.62|3287.92|3296.62|3287.92|1
1629111980000|2021-08-16 11:06:20|3296.68|3287.98|3297.17|3288.47|3297.17|3288.47|3296.68|3287.98|12
1629111990000|2021-08-16 11:06:30|3296.62|3287.92|3296.77|3288.07|3296.77|3288.07|3296.62|3287.92|10
1629112000000|2021-08-16 11:06:40|3296.78|3288.08|3296.89|3288.19|3296.92|3288.22|3296.78|3288.08|6
1629112010000|2021-08-16 11:06:50|3296.87|3288.17|3297.26|3288.56|3297.85|3289.15|3296.84|3288.14|30
1629112020000|2021-08-16 11:07:00|3296.63|3287.93|3297.42|3288.72|3297.49|3288.79|3296.63|3287.93|35
1629112030000|2021-08-16 11:07:10|3297.5|3288.8|3298.32|3289.62|3298.32|3289.62|3297.22|3288.52|31
1629112040000|2021-08-16 11:07:20|3297.95|3289.25|3298.21|3289.51|3298.35|3289.65|3297.86|3289.16|22
1629112050000|2021-08-16 11:07:30|3297.95|3289.25|3297.24|3288.54|3298.32|3289.62|3297|3288.3|34
1629112060000|2021-08-16 11:07:40|3297.56|3288.86|3297.42|3288.72|3297.73|3289.03|3297.25|3288.55|35
1629112070000|2021-08-16 11:07:50|3297.65|3288.95|3297.96|3289.26|3298.35|3289.65|3297.42|3288.72|32
1629112080000|2021-08-16 11:08:00|3297.92|3289.22|3298.16|3289.46|3298.26|3289.56|3297.89|3289.19|28
1629112090000|2021-08-16 11:08:10|3298.2|3289.5|3297.71|3289.01|3298.29|3289.59|3297.63|3288.93|30
1629112100000|2021-08-16 11:08:20|3297.69|3288.99|3297.84|3289.14|3297.91|3289.21|3297.68|3288.98|28
1629112110000|2021-08-16 11:08:30|3297.83|3289.13|3297.84|3289.14|3297.95|3289.25|3297.66|3288.96|22
1629112120000|2021-08-16 11:08:40|3297.96|3289.26|3297.36|3288.66|3297.98|3289.28|3297.26|3288.56|30
1629112130000|2021-08-16 11:08:50|3297.34|3288.64|3297.67|3288.97|3297.85|3289.15|3297.3|3288.6|32
1629112140000|2021-08-16 11:09:00|3297.65|3288.95|3297.63|3288.93|3297.84|3289.14|3297.21|3288.51|33
1629112150000|2021-08-16 11:09:10|3297.62|3288.92|3297.87|3289.17|3298.54|3289.84|3297.56|3288.86|33
1629112160000|2021-08-16 11:09:20|3297.96|3289.26|3298.08|3289.38|3298.25|3289.55|3297.82|3289.12|32
1629112170000|2021-08-16 11:09:30|3297.91|3289.21|3297.82|3289.12|3298.3|3289.6|3297.71|3289.01|32
1629112180000|2021-08-16 11:09:40|3298.05|3289.35|3297.21|3288.51|3298.3|3289.6|3297.21|3288.51|30
1629112190000|2021-08-16 11:09:50|3297.42|3288.72|3298.19|3289.49|3298.3|3289.6|3297.21|3288.51|16
1629112200000|2021-08-16 11:10:00|3298.17|3289.47|3297.87|3289.17|3298.71|3290.01|3297.21|3288.51|30
1629112210000|2021-08-16 11:10:10|3298.18|3289.48|3298.35|3289.65|3298.36|3289.66|3297.21|3288.51|30
1629112220000|2021-08-16 11:10:20|3298.26|3289.56|3298.29|3289.59|3298.45|3289.75|3297.99|3289.29|32
1629112230000|2021-08-16 11:10:30|3298.21|3289.51|3298.12|3289.42|3298.42|3289.72|3297.55|3288.85|34
1629112240000|2021-08-16 11:10:40|3298.11|3289.41|3298.03|3289.33|3298.44|3289.74|3297.94|3289.24|33
1629112250000|2021-08-16 11:10:50|3297.82|3289.12|3297.64|3288.94|3298.2|3289.5|3297.59|3288.89|22
1629112260000|2021-08-16 11:11:00|3297.69|3288.99|3297.63|3288.93|3298.4|3289.7|3297.63|3288.93|20
1629112270000|2021-08-16 11:11:10|3298.4|3289.7|3298|3289.3|3298.4|3289.7|3297.75|3289.05|16
1629112280000|2021-08-16 11:11:20|3298.09|3289.39|3298.49|3289.79|3298.81|3290.11|3298.02|3289.32|26
1629112290000|2021-08-16 11:11:30|3298.34|3289.64|3298.12|3289.42|3298.49|3289.79|3297.92|3289.22|20
1629112300000|2021-08-16 11:11:40|3298|3289.3|3298.81|3290.11|3298.85|3290.15|3298|3289.3|18
1629112310000|2021-08-16 11:11:50|3298.84|3290.14|3298.08|3289.38|3298.84|3290.14|3298.07|3289.37|28
1629112320000|2021-08-16 11:12:00|3298.15|3289.45|3298.26|3289.56|3298.67|3289.97|3298.05|3289.35|20
1629112330000|2021-08-16 11:12:10|3298.38|3289.68|3298.59|3289.89|3298.79|3290.09|3298.38|3289.68|20
1629112340000|2021-08-16 11:12:20|3298.6|3289.9|3298.12|3289.42|3298.74|3290.04|3297.88|3289.18|25
1629112350000|2021-08-16 11:12:30|3298.02|3289.32|3298.69|3289.99|3298.69|3289.99|3298.02|3289.32|11
1629112360000|2021-08-16 11:12:40|3298.67|3289.97|3298.6|3289.9|3298.74|3290.04|3298.58|3289.88|19
1629112370000|2021-08-16 11:12:50|3298.54|3289.84|3298.76|3290.06|3298.78|3290.08|3298.28|3289.58|17
1629112380000|2021-08-16 11:13:00|3298.72|3290.02|3298.57|3289.87|3298.72|3290.02|3298.27|3289.57|35
1629112390000|2021-08-16 11:13:10|3298.62|3289.92|3299.06|3290.36|3299.14|3290.44|3298.36|3289.66|36
1629112400000|2021-08-16 11:13:20|3299.01|3290.31|3302.99|3294.29|3303.35|3294.65|3299.01|3290.31|35
1629112410000|2021-08-16 11:13:30|3303.16|3294.46|3303.22|3294.52|3303.48|3294.78|3301.59|3292.89|39
1629112420000|2021-08-16 11:13:40|3303.25|3294.55|3302.73|3294.03|3303.51|3294.81|3302.17|3293.47|31
1629112430000|2021-08-16 11:13:50|3302.49|3293.79|3304.13|3295.43|3304.13|3295.43|3302.26|3293.56|23
1629112440000|2021-08-16 11:14:00|3303.89|3295.19|3305.44|3296.74|3306.01|3297.31|3303.89|3295.19|36
1629112450000|2021-08-16 11:14:10|3305.47|3296.77|3306.91|3298.21|3307.24|3298.54|3305.05|3296.35|36
1629112460000|2021-08-16 11:14:20|3306.97|3298.27|3309.5|3300.8|3309.5|3300.8|3306.83|3298.13|35
1629112470000|2021-08-16 11:14:30|3309.55|3300.85|3311.04|3302.34|3311.04|3302.34|3309.55|3300.85|28
1629112480000|2021-08-16 11:14:40|3311.11|3302.41|3312.26|3303.56|3312.7|3304|3310.98|3302.28|32
1629112490000|2021-08-16 11:14:50|3312.41|3303.71|3310.01|3301.31|3312.41|3303.71|3310.01|3301.31|39
1629112500000|2021-08-16 11:15:00|3309.87|3301.17|3309.01|3300.31|3310.3|3301.6|3309.01|3300.31|39
1629112510000|2021-08-16 11:15:10|3309.21|3300.51|3307.74|3299.04|3309.29|3300.59|3307.54|3298.84|40
1629112520000|2021-08-16 11:15:20|3307.77|3299.07|3309.86|3301.16|3309.86|3301.16|3307.65|3298.95|36
1629112530000|2021-08-16 11:15:30|3310.17|3301.47|3312.25|3303.55|3312.25|3303.55|3310.17|3301.47|33
1629112540000|2021-08-16 11:15:40|3312.42|3303.72|3312.08|3303.38|3312.79|3304.09|3311.76|3303.06|33
1629112550000|2021-08-16 11:15:50|3312.05|3303.35|3314.07|3305.37|3314.08|3305.38|3311.94|3303.24|37
1629112560000|2021-08-16 11:16:00|3313.89|3305.19|3314.32|3305.62|3314.53|3305.83|3313.89|3305.19|35
1629112570000|2021-08-16 11:16:10|3314.36|3305.66|3313.63|3304.93|3314.76|3306.06|3313.59|3304.89|38
1629112580000|2021-08-16 11:16:20|3313.69|3304.99|3315.07|3306.37|3315.6|3306.9|3313.66|3304.96|35
1629112590000|2021-08-16 11:16:30|3315.06|3306.36|3315.2|3306.5|3315.52|3306.82|3314.82|3306.12|36
1629112600000|2021-08-16 11:16:40|3315.35|3306.65|3315.39|3306.69|3315.43|3306.73|3314.71|3306.01|39
1629112610000|2021-08-16 11:16:50|3315.36|3306.66|3314.42|3305.72|3315.44|3306.74|3313.62|3304.92|38
1629112620000|2021-08-16 11:17:00|3314.08|3305.38|3313.93|3305.23|3314.5|3305.8|3313.87|3305.17|33
1629112630000|2021-08-16 11:17:10|3313.8|3305.1|3312.16|3303.46|3313.98|3305.28|3312.15|3303.45|34
1629112640000|2021-08-16 11:17:20|3312.18|3303.48|3310.92|3302.22|3312.66|3303.96|3310.85|3302.15|37
1629112650000|2021-08-16 11:17:30|3310.91|3302.21|3311.41|3302.71|3311.44|3302.74|3310.21|3301.51|38
1629112660000|2021-08-16 11:17:40|3311.34|3302.64|3310.59|3301.89|3311.53|3302.83|3310.56|3301.86|35
1629112670000|2021-08-16 11:17:50|3310.61|3301.91|3312.26|3303.56|3312.34|3303.64|3310.58|3301.88|36
1629112680000|2021-08-16 11:18:00|3312.35|3303.65|3311.24|3302.54|3313.1|3304.4|3311.03|3302.33|37
1629112690000|2021-08-16 11:18:10|3311.31|3302.61|3310.28|3301.58|3311.31|3302.61|3310.21|3301.51|33
1629112700000|2021-08-16 11:18:20|3310.42|3301.72|3308.52|3299.82|3310.6|3301.9|3308.42|3299.72|28
1629112710000|2021-08-16 11:18:30|3308.4|3299.7|3309.39|3300.69|3309.61|3300.91|3308.1|3299.4|29
1629112720000|2021-08-16 11:18:40|3309.28|3300.58|3307.43|3298.73|3309.28|3300.58|3307.33|3298.63|32
1629112730000|2021-08-16 11:18:50|3307.44|3298.74|3308.65|3299.95|3309.07|3300.37|3307.44|3298.74|38
1629112740000|2021-08-16 11:19:00|3308.59|3299.89|3307.8|3299.1|3308.78|3300.08|3307.57|3298.87|35
1629112750000|2021-08-16 11:19:10|3307.79|3299.09|3306.55|3297.85|3307.86|3299.16|3306.55|3297.85|32
1629112760000|2021-08-16 11:19:20|3306.51|3297.81|3306.04|3297.34|3307|3298.3|3306.04|3297.34|35
1629112770000|2021-08-16 11:19:30|3305.7|3297|3304.28|3295.58|3305.7|3297|3303.58|3294.88|38
1629112780000|2021-08-16 11:19:40|3304.33|3295.63|3304.92|3296.22|3306.26|3297.56|3304.28|3295.58|33
1629112790000|2021-08-16 11:19:50|3304.96|3296.26|3304.89|3296.19|3305.97|3297.27|3304.63|3295.93|29
1629112800000|2021-08-16 11:20:00|3304.88|3296.18|3305|3296.3|3305.28|3296.58|3304.62|3295.92|36
1629112810000|2021-08-16 11:20:10|3305.01|3296.31|3304.02|3295.32|3305.11|3296.41|3303.24|3294.54|31
1629112820000|2021-08-16 11:20:20|3303.93|3295.23|3304.38|3295.68|3304.59|3295.89|3303.09|3294.39|38
1629112830000|2021-08-16 11:20:30|3304.31|3295.61|3304.37|3295.67|3304.4|3295.7|3303.98|3295.28|34
1629112840000|2021-08-16 11:20:40|3304.26|3295.56|3304.2|3295.5|3304.32|3295.62|3304.01|3295.31|34
1629112850000|2021-08-16 11:20:50|3304.24|3295.54|3304.21|3295.51|3304.65|3295.95|3303.45|3294.75|39
1629112860000|2021-08-16 11:21:00|3304.15|3295.45|3304.39|3295.69|3304.53|3295.83|3303.79|3295.09|33
1629112870000|2021-08-16 11:21:10|3304.4|3295.7|3306.15|3297.45|3306.24|3297.54|3304.29|3295.59|37
1629112880000|2021-08-16 11:21:20|3306.24|3297.54|3305.93|3297.23|3306.24|3297.54|3305.68|3296.98|21
1629112890000|2021-08-16 11:21:30|3305.9|3297.2|3305.89|3297.19|3306.34|3297.64|3305.61|3296.91|29
1629112900000|2021-08-16 11:21:40|3305.97|3297.27|3305.41|3296.71|3306.3|3297.6|3305.24|3296.54|30
1629112910000|2021-08-16 11:21:50|3305.58|3296.88|3305.96|3297.26|3305.96|3297.26|3305.37|3296.67|9
1629112920000|2021-08-16 11:22:00|3306.13|3297.43|3305.96|3297.26|3306.16|3297.46|3305.96|3297.26|10
1629112930000|2021-08-16 11:22:10|3306.02|3297.32|3305.06|3296.36|3306.07|3297.37|3304.88|3296.18|27
1629112940000|2021-08-16 11:22:20|3305.05|3296.35|3305.13|3296.43|3305.64|3296.94|3304.75|3296.05|35
1629112950000|2021-08-16 11:22:30|3305.21|3296.51|3304.29|3295.59|3305.29|3296.59|3304.25|3295.55|36
1629112960000|2021-08-16 11:22:40|3304.32|3295.62|3304.19|3295.49|3305.24|3296.54|3304.03|3295.33|33
1629112970000|2021-08-16 11:22:50|3304.2|3295.5|3304.22|3295.52|3304.39|3295.69|3304.06|3295.36|25
1629112980000|2021-08-16 11:23:00|3304.21|3295.51|3304.37|3295.67|3304.64|3295.94|3304.21|3295.51|27
1629112990000|2021-08-16 11:23:10|3304.3|3295.6|3304.23|3295.53|3304.39|3295.69|3304.23|3295.53|7
1629113000000|2021-08-16 11:23:20|3304.22|3295.52|3304.12|3295.42|3304.41|3295.71|3304.12|3295.42|20
1629113010000|2021-08-16 11:23:30|3304.11|3295.41|3304.1|3295.4|3304.11|3295.41|3304.06|3295.36|4
1629113020000|2021-08-16 11:23:40|3304.11|3295.41|3303.95|3295.25|3304.12|3295.42|3303.95|3295.25|8
1629113030000|2021-08-16 11:23:50|3303.94|3295.24|3304.12|3295.42|3304.23|3295.53|3303.72|3295.02|14
1629113040000|2021-08-16 11:24:00|3304.07|3295.37|3305.05|3296.35|3305.94|3297.24|3304.01|3295.31|33
1629113050000|2021-08-16 11:24:10|3305.02|3296.32|3305.41|3296.71|3305.73|3297.03|3304.78|3296.08|32
1629113060000|2021-08-16 11:24:20|3305.5|3296.8|3306.49|3297.79|3306.49|3297.79|3305.26|3296.56|35
1629113070000|2021-08-16 11:24:30|3306.34|3297.64|3306.35|3297.65|3306.85|3298.15|3306.18|3297.48|36
1629113080000|2021-08-16 11:24:40|3306.47|3297.77|3307.1|3298.4|3307.1|3298.4|3306.05|3297.35|36
1629113090000|2021-08-16 11:24:50|3306.78|3298.08|3307.44|3298.74|3307.52|3298.82|3306.78|3298.08|35
1629113100000|2021-08-16 11:25:00|3307.16|3298.46|3310.09|3301.39|3310.09|3301.39|3306.93|3298.23|39
1629113110000|2021-08-16 11:25:10|3310.12|3301.42|3308.32|3299.62|3310.12|3301.42|3307.59|3298.89|36
1629113120000|2021-08-16 11:25:20|3308.73|3300.03|3308.12|3299.42|3309|3300.3|3307.62|3298.92|39
1629113130000|2021-08-16 11:25:30|3308.07|3299.37|3308.14|3299.44|3308.3|3299.6|3307.74|3299.04|37
1629113140000|2021-08-16 11:25:40|3308.13|3299.43|3305.59|3296.89|3308.14|3299.44|3305.59|3296.89|36
1629113150000|2021-08-16 11:25:50|3306.16|3297.46|3305.14|3296.44|3306.16|3297.46|3304.92|3296.22|36
1629113160000|2021-08-16 11:26:00|3305.15|3296.45|3303.82|3295.12|3305.24|3296.54|3303.82|3295.12|30
1629113170000|2021-08-16 11:26:10|3304.22|3295.52|3303.53|3294.83|3304.22|3295.52|3303.44|3294.74|28
1629113180000|2021-08-16 11:26:20|3303.56|3294.86|3304.21|3295.51|3304.22|3295.52|3303.43|3294.73|31
1629113190000|2021-08-16 11:26:30|3303.93|3295.23|3303.8|3295.1|3303.93|3295.23|3303.8|3295.1|2
1629113200000|2021-08-16 11:26:40|3304.21|3295.51|3304.19|3295.49|3304.21|3295.51|3303.8|3295.1|4
1629113210000|2021-08-16 11:26:50|3304.21|3295.51|3304.21|3295.51|3304.21|3295.51|3304.21|3295.51|1
1629113220000|2021-08-16 11:27:00|3304.16|3295.46|3303.97|3295.27|3304.19|3295.49|3303.67|3294.97|14
1629113230000|2021-08-16 11:27:10|3304.21|3295.51|3304.44|3295.74|3304.44|3295.74|3303.54|3294.84|28
1629113240000|2021-08-16 11:27:20|3304.36|3295.66|3304.04|3295.34|3304.5|3295.8|3303.82|3295.12|38
1629113250000|2021-08-16 11:27:30|3304.03|3295.33|3302.97|3294.27|3304.09|3295.39|3302.74|3294.04|35
1629113260000|2021-08-16 11:27:40|3302.8|3294.1|3301.33|3292.63|3302.87|3294.17|3300.99|3292.29|38
1629113270000|2021-08-16 11:27:50|3301.32|3292.62|3300.4|3291.7|3301.36|3292.66|3300.04|3291.34|35
1629113280000|2021-08-16 11:28:00|3300.42|3291.72|3300.25|3291.55|3301.22|3292.52|3299.95|3291.25|35
1629113290000|2021-08-16 11:28:10|3300.08|3291.38|3299.19|3290.49|3300.27|3291.57|3299.11|3290.41|37
1629113300000|2021-08-16 11:28:20|3299.17|3290.47|3299.17|3290.47|3299.72|3291.02|3298.92|3290.22|36
1629113310000|2021-08-16 11:28:30|3299.29|3290.59|3299.5|3290.8|3300.03|3291.33|3299.29|3290.59|38
1629113320000|2021-08-16 11:28:40|3299.46|3290.76|3298.88|3290.18|3300.19|3291.49|3298.46|3289.76|33
1629113330000|2021-08-16 11:28:50|3299.06|3290.36|3298.88|3290.18|3299.06|3290.36|3298.49|3289.79|33
1629113340000|2021-08-16 11:29:00|3298.89|3290.19|3299.05|3290.35|3299.81|3291.11|3298.61|3289.91|33
1629113350000|2021-08-16 11:29:10|3298.9|3290.2|3298.24|3289.54|3298.94|3290.24|3297.83|3289.13|36
1629113360000|2021-08-16 11:29:20|3298.25|3289.55|3301.26|3292.56|3301.8|3293.1|3298.13|3289.43|37
1629113370000|2021-08-16 11:29:30|3301.28|3292.58|3299.49|3290.79|3301.46|3292.76|3299.36|3290.66|36
1629113380000|2021-08-16 11:29:40|3299.48|3290.78|3300|3291.3|3300|3291.3|3299.33|3290.63|33
1629113390000|2021-08-16 11:29:50|3299.98|3291.28|3299.96|3291.26|3300.51|3291.81|3299.8|3291.1|36
1629113400000|2021-08-16 11:30:00|3300.07|3291.37|3298.01|3289.31|3300.12|3291.42|3297.93|3289.23|32
1629113410000|2021-08-16 11:30:10|3297.99|3289.29|3298.62|3289.92|3299.02|3290.32|3297.78|3289.08|38
1629113420000|2021-08-16 11:30:20|3298.63|3289.93|3297.74|3289.04|3298.75|3290.05|3297.72|3289.02|33
1629113430000|2021-08-16 11:30:30|3297.79|3289.09|3297.65|3288.95|3297.82|3289.12|3297.57|3288.87|26
1629113440000|2021-08-16 11:30:40|3297.71|3289.01|3297.59|3288.89|3298.09|3289.39|3297.59|3288.89|26
1629113450000|2021-08-16 11:30:50|3297.54|3288.84|3296.57|3287.87|3297.54|3288.84|3295.86|3287.16|35
1629113460000|2021-08-16 11:31:00|3296.67|3287.97|3295.95|3287.25|3296.67|3287.97|3295.95|3287.25|31
1629113470000|2021-08-16 11:31:10|3295.94|3287.24|3295.93|3287.23|3296.22|3287.52|3295.9|3287.2|28
1629113480000|2021-08-16 11:31:20|3295.88|3287.18|3294.98|3286.28|3295.93|3287.23|3294.75|3286.05|35
1629113490000|2021-08-16 11:31:30|3295.09|3286.39|3294.9|3286.2|3296.23|3287.53|3294.74|3286.04|39
1629113500000|2021-08-16 11:31:40|3294.84|3286.14|3295.84|3287.14|3295.87|3287.17|3294.64|3285.94|36
1629113510000|2021-08-16 11:31:50|3295.85|3287.15|3295.65|3286.95|3295.97|3287.27|3295.3|3286.6|37
1629113520000|2021-08-16 11:32:00|3295.72|3287.02|3295.37|3286.67|3295.8|3287.1|3295.23|3286.53|35
1629113530000|2021-08-16 11:32:10|3295.26|3286.56|3295.95|3287.25|3296.01|3287.31|3295.24|3286.54|33
1629113540000|2021-08-16 11:32:20|3295.7|3287|3295.53|3286.83|3295.85|3287.15|3295.32|3286.62|36
1629113550000|2021-08-16 11:32:30|3295.52|3286.82|3295.55|3286.85|3296.08|3287.38|3295.49|3286.79|40
1629113560000|2021-08-16 11:32:40|3295.56|3286.86|3294.5|3285.8|3295.69|3286.99|3294.5|3285.8|37
1629113570000|2021-08-16 11:32:50|3294.3|3285.6|3293.65|3284.95|3294.3|3285.6|3292.69|3283.99|39
1629113580000|2021-08-16 11:33:00|3293.89|3285.19|3293.25|3284.55|3294.27|3285.57|3293.25|3284.55|38
1629113590000|2021-08-16 11:33:10|3293.21|3284.51|3293.82|3285.12|3293.82|3285.12|3292.87|3284.17|37
1629113600000|2021-08-16 11:33:20|3293.69|3284.99|3295.01|3286.31|3295.12|3286.42|3292.89|3284.19|35
1629113610000|2021-08-16 11:33:30|3295.12|3286.42|3296.15|3287.45|3296.26|3287.56|3295.12|3286.42|25
1629113620000|2021-08-16 11:33:40|3296.35|3287.65|3295.63|3286.93|3297.5|3288.8|3295.63|3286.93|37
1629113630000|2021-08-16 11:33:50|3295.67|3286.97|3295.11|3286.41|3296.18|3287.48|3295.11|3286.41|27
1629113640000|2021-08-16 11:34:00|3295.7|3287|3295.2|3286.5|3295.96|3287.26|3295.04|3286.34|26
1629113650000|2021-08-16 11:34:10|3295|3286.3|3293.43|3284.73|3295|3286.3|3292.99|3284.29|30
1629113660000|2021-08-16 11:34:20|3293.6|3284.9|3294.49|3285.79|3294.75|3286.05|3293.6|3284.9|37
1629113670000|2021-08-16 11:34:30|3294.48|3285.78|3295.59|3286.89|3295.77|3287.07|3294.48|3285.78|36
1629113680000|2021-08-16 11:34:40|3295.64|3286.94|3296.31|3287.61|3296.42|3287.72|3295.64|3286.94|36
1629113690000|2021-08-16 11:34:50|3296.36|3287.66|3295.71|3287.01|3296.43|3287.73|3295.6|3286.9|30
1629113700000|2021-08-16 11:35:00|3295.66|3286.96|3295.7|3287|3295.95|3287.25|3295.56|3286.86|34
1629113710000|2021-08-16 11:35:10|3295.84|3287.14|3295.71|3287.01|3295.87|3287.17|3295.66|3286.96|32
1629113720000|2021-08-16 11:35:20|3295.83|3287.13|3296.73|3288.03|3296.85|3288.15|3295.66|3286.96|30
1629113730000|2021-08-16 11:35:30|3296.33|3287.63|3295.48|3286.78|3297.13|3288.43|3295.48|3286.78|33
1629113740000|2021-08-16 11:35:40|3295.54|3286.84|3295.54|3286.84|3296.06|3287.36|3295.36|3286.66|35
1629113750000|2021-08-16 11:35:50|3295.55|3286.85|3295.11|3286.41|3295.59|3286.89|3294.84|3286.14|36
1629113760000|2021-08-16 11:36:00|3295.16|3286.46|3295.09|3286.39|3295.38|3286.68|3295.06|3286.36|28
1629113770000|2021-08-16 11:36:10|3295.14|3286.44|3295.93|3287.23|3296.5|3287.8|3295.13|3286.43|37
1629113780000|2021-08-16 11:36:20|3295.88|3287.18|3296.13|3287.43|3296.17|3287.47|3295.62|3286.92|37
1629113790000|2021-08-16 11:36:30|3296.08|3287.38|3295.95|3287.25|3296.15|3287.45|3295.8|3287.1|29
1629113800000|2021-08-16 11:36:40|3295.8|3287.1|3297.08|3288.38|3297.32|3288.62|3295.8|3287.1|17
1629113810000|2021-08-16 11:36:50|3297.07|3288.37|3298.16|3289.46|3298.27|3289.57|3297.05|3288.35|14
1629113820000|2021-08-16 11:37:00|3298.03|3289.33|3298.31|3289.61|3299.63|3290.93|3297.32|3288.62|33
1629113830000|2021-08-16 11:37:10|3298.3|3289.6|3298.66|3289.96|3299.02|3290.32|3298.3|3289.6|31
1629113840000|2021-08-16 11:37:20|3298.71|3290.01|3299.17|3290.47|3299.39|3290.69|3298.71|3290.01|22
1629113850000|2021-08-16 11:37:30|3299.16|3290.46|3299.1|3290.4|3299.57|3290.87|3299|3290.3|24
1629113860000|2021-08-16 11:37:40|3299.79|3291.09|3300.13|3291.43|3300.14|3291.44|3299.36|3290.66|33
1629113870000|2021-08-16 11:37:50|3300.15|3291.45|3299.29|3290.59|3300.3|3291.6|3299.13|3290.43|37
1629113880000|2021-08-16 11:38:00|3299.22|3290.52|3298.33|3289.63|3299.35|3290.65|3298.15|3289.45|35
1629113890000|2021-08-16 11:38:10|3298.28|3289.58|3297.85|3289.15|3299.29|3290.59|3297.75|3289.05|38
1629113900000|2021-08-16 11:38:20|3297.86|3289.16|3297.81|3289.11|3298.03|3289.33|3297.64|3288.94|31
1629113910000|2021-08-16 11:38:30|3297.73|3289.03|3297.99|3289.29|3298|3289.3|3297.64|3288.94|30
1629113920000|2021-08-16 11:38:40|3297.97|3289.27|3297.68|3288.98|3298.18|3289.48|3297.53|3288.83|31
1629113930000|2021-08-16 11:38:50|3297.67|3288.97|3297.7|3289|3298.02|3289.32|3297.66|3288.96|20
1629113940000|2021-08-16 11:39:00|3297.67|3288.97|3297.03|3288.33|3297.67|3288.97|3296.89|3288.19|26
1629113950000|2021-08-16 11:39:10|3297.05|3288.35|3297.74|3289.04|3297.81|3289.11|3297.05|3288.35|20
1629113960000|2021-08-16 11:39:20|3297.71|3289.01|3297.48|3288.78|3297.71|3289.01|3297.47|3288.77|13
1629113970000|2021-08-16 11:39:30|3297.49|3288.79|3297.47|3288.77|3297.49|3288.79|3297.47|3288.77|7
1629113980000|2021-08-16 11:39:40|3297.58|3288.88|3297.7|3289|3297.71|3289.01|3297.58|3288.88|7
1629113990000|2021-08-16 11:39:50|3297.8|3289.1|3297.64|3288.94|3297.8|3289.1|3297.58|3288.88|12
1629114000000|2021-08-16 11:40:00|3297.63|3288.93|3296.93|3288.23|3298.07|3289.37|3296.89|3288.19|32
1629114010000|2021-08-16 11:40:10|3296.95|3288.25|3296.32|3287.62|3297.03|3288.33|3296.1|3287.4|33
1629114020000|2021-08-16 11:40:20|3296.38|3287.68|3296.67|3287.97|3296.85|3288.15|3296.14|3287.44|28
1629114030000|2021-08-16 11:40:30|3296.74|3288.04|3297.22|3288.52|3297.54|3288.84|3296.36|3287.66|27
1629114040000|2021-08-16 11:40:40|3297.25|3288.55|3296.33|3287.63|3297.25|3288.55|3296.33|3287.63|26
1629114050000|2021-08-16 11:40:50|3296.44|3287.74|3296.04|3287.34|3296.44|3287.74|3296.02|3287.32|35
1629114060000|2021-08-16 11:41:00|3296.28|3287.58|3296.21|3287.51|3296.29|3287.59|3295.31|3286.61|37
1629114070000|2021-08-16 11:41:10|3296.17|3287.47|3294.96|3286.26|3296.37|3287.67|3294.96|3286.26|37
1629114080000|2021-08-16 11:41:20|3295.26|3286.56|3295.91|3287.21|3295.91|3287.21|3294.69|3285.99|31
1629114090000|2021-08-16 11:41:30|3296.04|3287.34|3295.67|3286.97|3296.49|3287.79|3295.34|3286.64|29
1629114100000|2021-08-16 11:41:40|3295.78|3287.08|3295.48|3286.78|3295.8|3287.1|3295.48|3286.78|30
1629114110000|2021-08-16 11:41:50|3295.49|3286.79|3295.55|3286.85|3295.67|3286.97|3295.25|3286.55|33
1629114120000|2021-08-16 11:42:00|3295.47|3286.77|3295.55|3286.85|3295.77|3287.07|3295.37|3286.67|31
1629114130000|2021-08-16 11:42:10|3295.54|3286.84|3295.56|3286.86|3295.73|3287.03|3295.2|3286.5|36
1629114140000|2021-08-16 11:42:20|3295.44|3286.74|3295.38|3286.68|3295.65|3286.95|3295.22|3286.52|26
1629114150000|2021-08-16 11:42:30|3295.35|3286.65|3295.58|3286.88|3295.66|3286.96|3295.15|3286.45|30
1629114160000|2021-08-16 11:42:40|3295.79|3287.09|3297.17|3288.47|3297.36|3288.66|3295.55|3286.85|32
1629114170000|2021-08-16 11:42:50|3297.38|3288.68|3297.13|3288.43|3297.38|3288.68|3296.77|3288.07|32
1629114180000|2021-08-16 11:43:00|3297.23|3288.53|3297.02|3288.32|3297.28|3288.58|3296.85|3288.15|23
1629114190000|2021-08-16 11:43:10|3297.03|3288.33|3296.67|3287.97|3297.25|3288.55|3295.53|3286.83|37
1629114200000|2021-08-16 11:43:20|3296.69|3287.99|3296.44|3287.74|3296.7|3288|3296.26|3287.56|26
1629114210000|2021-08-16 11:43:30|3296.45|3287.75|3296.56|3287.86|3296.78|3288.08|3296.3|3287.6|33
1629114220000|2021-08-16 11:43:40|3296.5|3287.8|3296.34|3287.64|3296.58|3287.88|3296.02|3287.32|25
1629114230000|2021-08-16 11:43:50|3296.28|3287.58|3295.95|3287.25|3296.48|3287.78|3295.84|3287.14|27
1629114240000|2021-08-16 11:44:00|3296.26|3287.56|3295.96|3287.26|3296.35|3287.65|3295.95|3287.25|28
1629114250000|2021-08-16 11:44:10|3296.09|3287.39|3295.96|3287.26|3296.18|3287.48|3295.95|3287.25|15
1629114260000|2021-08-16 11:44:20|3295.95|3287.25|3295.92|3287.22|3295.96|3287.26|3295.91|3287.21|6
1629114270000|2021-08-16 11:44:30|3295.91|3287.21|3295.7|3287|3295.98|3287.28|3295.7|3287|14
1629114280000|2021-08-16 11:44:40|3295.84|3287.14|3295.75|3287.05|3295.99|3287.29|3295.71|3287.01|14
1629114290000|2021-08-16 11:44:50|3295.74|3287.04|3295.79|3287.09|3295.84|3287.14|3295.69|3286.99|21
1629114300000|2021-08-16 11:45:00|3295.77|3287.07|3293.65|3284.95|3295.77|3287.07|3293.61|3284.91|30
1629114310000|2021-08-16 11:45:10|3293.63|3284.93|3294.74|3286.04|3294.81|3286.11|3293.63|3284.93|32
1629114320000|2021-08-16 11:45:20|3294.8|3286.1|3296.81|3288.11|3296.81|3288.11|3294.72|3286.02|32
1629114330000|2021-08-16 11:45:30|3296.58|3287.88|3297.47|3288.77|3297.89|3289.19|3296.3|3287.6|35
1629114340000|2021-08-16 11:45:40|3297.09|3288.39|3297.3|3288.6|3297.71|3289.01|3297.09|3288.39|25
1629114350000|2021-08-16 11:45:50|3297.29|3288.59|3298.02|3289.32|3298.02|3289.32|3297.29|3288.59|27
1629114360000|2021-08-16 11:46:00|3297.51|3288.81|3297.02|3288.32|3297.96|3289.26|3296.99|3288.29|19
1629114370000|2021-08-16 11:46:10|3297.01|3288.31|3297.04|3288.34|3297.2|3288.5|3297.01|3288.31|10
1629114380000|2021-08-16 11:46:20|3297.06|3288.36|3296.72|3288.02|3297.49|3288.79|3296.67|3287.97|17
1629114390000|2021-08-16 11:46:30|3296.8|3288.1|3296.77|3288.07|3296.86|3288.16|3296.67|3287.97|7
1629114400000|2021-08-16 11:46:40|3296.68|3287.98|3296.41|3287.71|3296.68|3287.98|3296.41|3287.71|9
1629114410000|2021-08-16 11:46:50|3296.58|3287.88|3295.58|3286.88|3296.58|3287.88|3295.57|3286.87|15
1629114420000|2021-08-16 11:47:00|3295.57|3286.87|3294.47|3285.77|3295.57|3286.87|3294.02|3285.32|34
1629114430000|2021-08-16 11:47:10|3294.56|3285.86|3294.88|3286.18|3295.75|3287.05|3294.56|3285.86|36
1629114440000|2021-08-16 11:47:20|3294.99|3286.29|3294.78|3286.08|3295.63|3286.93|3294.67|3285.97|32
1629114450000|2021-08-16 11:47:30|3294.82|3286.12|3294.57|3285.87|3294.98|3286.28|3294.5|3285.8|30
1629114460000|2021-08-16 11:47:40|3294.5|3285.8|3294.53|3285.83|3294.55|3285.85|3294.44|3285.74|24
1629114470000|2021-08-16 11:47:50|3294.44|3285.74|3292.03|3283.33|3294.58|3285.88|3291.87|3283.17|35
1629114480000|2021-08-16 11:48:00|3292.21|3283.51|3291.41|3282.71|3292.36|3283.66|3291.09|3282.39|32
1629114490000|2021-08-16 11:48:10|3291.34|3282.64|3290.84|3282.14|3291.86|3283.16|3290.84|3282.14|36
1629114500000|2021-08-16 11:48:20|3290.81|3282.11|3290.9|3282.2|3291.52|3282.82|3290.81|3282.11|38
1629114510000|2021-08-16 11:48:30|3291.02|3282.32|3291.12|3282.42|3291.72|3283.02|3290.76|3282.06|32
1629114520000|2021-08-16 11:48:40|3291.32|3282.62|3294.98|3286.28|3294.98|3286.28|3290.9|3282.2|34
1629114530000|2021-08-16 11:48:50|3295.23|3286.53|3294.02|3285.32|3295.84|3287.14|3294.02|3285.32|35
1629114540000|2021-08-16 11:49:00|3294.03|3285.33|3294.41|3285.71|3294.41|3285.71|3293.9|3285.2|31
1629114550000|2021-08-16 11:49:10|3294.38|3285.68|3294.15|3285.45|3294.38|3285.68|3293.85|3285.15|31
1629114560000|2021-08-16 11:49:20|3294.26|3285.56|3294.37|3285.67|3294.49|3285.79|3294.21|3285.51|29
1629114570000|2021-08-16 11:49:30|3294.32|3285.62|3294.35|3285.65|3294.4|3285.7|3294.16|3285.46|20
1629114580000|2021-08-16 11:49:40|3294.34|3285.64|3294.32|3285.62|3294.42|3285.72|3294.2|3285.5|22
1629114590000|2021-08-16 11:49:50|3294.27|3285.57|3293.8|3285.1|3294.4|3285.7|3293.69|3284.99|22
1629114600000|2021-08-16 11:50:00|3293.81|3285.11|3293.16|3284.46|3294.53|3285.83|3293.13|3284.43|31
1629114610000|2021-08-16 11:50:10|3293.15|3284.45|3294.42|3285.72|3294.42|3285.72|3292.74|3284.04|35
1629114620000|2021-08-16 11:50:20|3294.25|3285.55|3293.02|3284.32|3294.4|3285.7|3293.02|3284.32|32
1629114630000|2021-08-16 11:50:30|3293.01|3284.31|3292.98|3284.28|3293.1|3284.4|3292.93|3284.23|18
1629114640000|2021-08-16 11:50:40|3292.96|3284.26|3293.87|3285.17|3294.17|3285.47|3292.96|3284.26|31
1629114650000|2021-08-16 11:50:50|3293.86|3285.16|3293.69|3284.99|3293.87|3285.17|3293.69|3284.99|21
1629114660000|2021-08-16 11:51:00|3293.8|3285.1|3294.32|3285.62|3294.48|3285.78|3293.8|3285.1|24
1629114670000|2021-08-16 11:51:10|3294.4|3285.7|3294.33|3285.63|3294.41|3285.71|3294.2|3285.5|25
1629114680000|2021-08-16 11:51:20|3294.55|3285.85|3294.65|3285.95|3294.87|3286.17|3294.08|3285.38|15
1629114690000|2021-08-16 11:51:30|3294.93|3286.23|3294.84|3286.14|3294.93|3286.23|3294.63|3285.93|8
1629114700000|2021-08-16 11:51:40|3294.83|3286.13|3294.67|3285.97|3294.91|3286.21|3294.67|3285.97|8
1629114710000|2021-08-16 11:51:50|3294.68|3285.98|3294.71|3286.01|3294.83|3286.13|3294.64|3285.94|8
1629114720000|2021-08-16 11:52:00|3294.03|3285.33|3292.6|3283.9|3294.03|3285.33|3292.6|3283.9|9
1629114730000|2021-08-16 11:52:10|3292.7|3284|3293.19|3284.49|3293.2|3284.5|3292.7|3284|19
1629114740000|2021-08-16 11:52:20|3293.38|3284.68|3294.93|3286.23|3295.24|3286.54|3293.23|3284.53|34
1629114750000|2021-08-16 11:52:30|3294.84|3286.14|3295.07|3286.37|3295.2|3286.5|3294.83|3286.13|23
1629114760000|2021-08-16 11:52:40|3295|3286.3|3295.06|3286.36|3295.16|3286.46|3294.67|3285.97|29
1629114770000|2021-08-16 11:52:50|3294.87|3286.17|3294.79|3286.09|3295.13|3286.43|3294.79|3286.09|15
1629114780000|2021-08-16 11:53:00|3295.07|3286.37|3294.87|3286.17|3295.21|3286.51|3294.78|3286.08|20
1629114790000|2021-08-16 11:53:10|3295.07|3286.37|3291.9|3283.2|3295.09|3286.39|3291.9|3283.2|26
1629114800000|2021-08-16 11:53:20|3291.96|3283.26|3291.65|3282.95|3292.18|3283.48|3291.59|3282.89|27
1629114810000|2021-08-16 11:53:30|3291.69|3282.99|3292.01|3283.31|3292.3|3283.6|3291.69|3282.99|27
1629114820000|2021-08-16 11:53:40|3292|3283.3|3293.08|3284.38|3293.08|3284.38|3291.83|3283.13|22
1629114830000|2021-08-16 11:53:50|3293.09|3284.39|3292.94|3284.24|3293.09|3284.39|3292.71|3284.01|9
1629114840000|2021-08-16 11:54:00|3292.98|3284.28|3292.97|3284.27|3292.99|3284.29|3292.96|3284.26|7
1629114850000|2021-08-16 11:54:10|3292.98|3284.28|3292.71|3284.01|3292.98|3284.28|3292.51|3283.81|11
1629114860000|2021-08-16 11:54:20|3292.66|3283.96|3292.53|3283.83|3292.66|3283.96|3292.52|3283.82|14
1629114870000|2021-08-16 11:54:30|3292.51|3283.81|3291.74|3283.04|3292.51|3283.81|3291.74|3283.04|6
1629114880000|2021-08-16 11:54:40|3291.64|3282.94|3291.8|3283.1|3291.94|3283.24|3291.64|3282.94|20
1629114890000|2021-08-16 11:54:50|3291.78|3283.08|3292.32|3283.62|3292.35|3283.65|3291.78|3283.08|28
1629114900000|2021-08-16 11:55:00|3292.29|3283.59|3292.82|3284.12|3293|3284.3|3291.87|3283.17|30
1629114910000|2021-08-16 11:55:10|3292.78|3284.08|3293.56|3284.86|3293.58|3284.88|3292.78|3284.08|31
1629114920000|2021-08-16 11:55:20|3293.43|3284.73|3293.43|3284.73|3293.61|3284.91|3293.12|3284.42|31
1629114930000|2021-08-16 11:55:30|3293.53|3284.83|3293.37|3284.67|3293.68|3284.98|3293.2|3284.5|32
1629114940000|2021-08-16 11:55:40|3293.35|3284.65|3293.34|3284.64|3293.35|3284.65|3293.18|3284.48|28
1629114950000|2021-08-16 11:55:50|3293.35|3284.65|3293.88|3285.18|3294.05|3285.35|3292.97|3284.27|35
1629114960000|2021-08-16 11:56:00|3294.02|3285.32|3293.67|3284.97|3294.57|3285.87|3293.67|3284.97|30
1629114970000|2021-08-16 11:56:10|3294.53|3285.83|3294|3285.3|3294.59|3285.89|3293.85|3285.15|23
1629114980000|2021-08-16 11:56:20|3294.32|3285.62|3294.18|3285.48|3294.52|3285.82|3294.03|3285.33|37
1629114990000|2021-08-16 11:56:30|3294.36|3285.66|3294.14|3285.44|3294.71|3286.01|3293.95|3285.25|34
1629115000000|2021-08-16 11:56:40|3294.78|3286.08|3294.36|3285.66|3294.9|3286.2|3293.9|3285.2|31
1629115010000|2021-08-16 11:56:50|3294.8|3286.1|3294.36|3285.66|3294.84|3286.14|3293.93|3285.23|31
1629115020000|2021-08-16 11:57:00|3294.85|3286.15|3294.63|3285.93|3294.85|3286.15|3293.71|3285.01|35
1629115030000|2021-08-16 11:57:10|3294.7|3286|3294.39|3285.69|3294.89|3286.19|3294.04|3285.34|21
1629115040000|2021-08-16 11:57:20|3294.89|3286.19|3294.33|3285.63|3294.89|3286.19|3294.11|3285.41|20
1629115050000|2021-08-16 11:57:30|3294.29|3285.59|3294.51|3285.81|3294.56|3285.86|3294.28|3285.58|9
1629115060000|2021-08-16 11:57:40|3294.54|3285.84|3294.42|3285.72|3294.61|3285.91|3294.19|3285.49|13
1629115070000|2021-08-16 11:57:50|3294.43|3285.73|3294.49|3285.79|3294.63|3285.93|3294.2|3285.5|8
1629115080000|2021-08-16 11:58:00|3294.5|3285.8|3294.29|3285.59|3294.5|3285.8|3294.13|3285.43|6
1629115090000|2021-08-16 11:58:10|3294.27|3285.57|3294.15|3285.45|3294.35|3285.65|3294.1|3285.4|8
1629115100000|2021-08-16 11:58:20|3294.51|3285.81|3294.31|3285.61|3294.69|3285.99|3294.2|3285.5|14
1629115110000|2021-08-16 11:58:30|3294.28|3285.58|3294.6|3285.9|3294.8|3286.1|3294.22|3285.52|25
1629115120000|2021-08-16 11:58:40|3294.68|3285.98|3294.91|3286.21|3294.91|3286.21|3294.42|3285.72|18
1629115130000|2021-08-16 11:58:50|3295.2|3286.5|3295.81|3287.11|3295.81|3287.11|3295.11|3286.41|14
1629115140000|2021-08-16 11:59:00|3296.05|3287.35|3295.29|3286.59|3296.05|3287.35|3294.6|3285.9|32
1629115150000|2021-08-16 11:59:10|3295.19|3286.49|3295.35|3286.65|3296.01|3287.31|3294.91|3286.21|33
1629115160000|2021-08-16 11:59:20|3296.01|3287.31|3295.18|3286.48|3296.01|3287.31|3295.16|3286.46|31
1629115170000|2021-08-16 11:59:30|3295.24|3286.54|3295.94|3287.24|3296.02|3287.32|3295.11|3286.41|39
1629115180000|2021-08-16 11:59:40|3295.93|3287.23|3295.41|3286.71|3295.93|3287.23|3295.17|3286.47|25
1629115190000|2021-08-16 11:59:50|3295.46|3286.76|3295.32|3286.62|3295.72|3287.02|3294.99|3286.29|25
1629115200000|2021-08-16 12:00:00|3295.18|3286.48|3295.6|3286.9|3296.09|3287.39|3295.18|3286.48|38
1629115210000|2021-08-16 12:00:10|3295.72|3287.02|3295.32|3286.62|3295.78|3287.08|3295.21|3286.51|33
1629115220000|2021-08-16 12:00:20|3295.75|3287.05|3295.39|3286.69|3295.83|3287.13|3295.26|3286.56|26
1629115230000|2021-08-16 12:00:30|3295.78|3287.08|3295.54|3286.84|3296.06|3287.36|3295.23|3286.53|38
1629115240000|2021-08-16 12:00:40|3295.23|3286.53|3293.41|3284.71|3295.23|3286.53|3293.41|3284.71|37
1629115250000|2021-08-16 12:00:50|3293.55|3284.85|3292.05|3283.35|3293.55|3284.85|3291.87|3283.17|39
1629115260000|2021-08-16 12:01:00|3292.18|3283.48|3290.55|3281.85|3292.21|3283.51|3288.78|3280.08|37
1629115270000|2021-08-16 12:01:10|3290.54|3281.84|3289.61|3280.91|3291.29|3282.59|3289.61|3280.91|33
1629115280000|2021-08-16 12:01:20|3289.62|3280.92|3289.86|3281.16|3289.93|3281.23|3289.6|3280.9|17
1629115290000|2021-08-16 12:01:30|3289.64|3280.94|3290.19|3281.49|3290.26|3281.56|3289.64|3280.94|19
1629115300000|2021-08-16 12:01:40|3290.15|3281.45|3289.85|3281.15|3290.15|3281.45|3289.66|3280.96|19
1629115310000|2021-08-16 12:01:50|3289.89|3281.19|3289.81|3281.11|3290.05|3281.35|3289.81|3281.11|17
1629115320000|2021-08-16 12:02:00|3289.84|3281.14|3290.26|3281.56|3290.36|3281.66|3289.63|3280.93|16
1629115330000|2021-08-16 12:02:10|3290.2|3281.5|3288.77|3280.07|3290.26|3281.56|3288.77|3280.07|21
1629115340000|2021-08-16 12:02:20|3288.76|3280.06|3286.6|3277.9|3289.12|3280.42|3286.56|3277.86|28
1629115350000|2021-08-16 12:02:30|3286.88|3278.18|3287.39|3278.69|3288.05|3279.35|3286.41|3277.71|39
1629115360000|2021-08-16 12:02:40|3287.38|3278.68|3285.48|3276.78|3287.38|3278.68|3285.41|3276.71|38
1629115370000|2021-08-16 12:02:50|3285.43|3276.73|3283.42|3274.72|3285.57|3276.87|3283.13|3274.43|37
1629115380000|2021-08-16 12:03:00|3283.63|3274.93|3283.84|3275.14|3285.36|3276.66|3283.63|3274.93|39
1629115390000|2021-08-16 12:03:10|3283.91|3275.21|3282.71|3274.01|3283.91|3275.21|3282.71|3274.01|37
1629115400000|2021-08-16 12:03:20|3282.69|3273.99|3282.36|3273.66|3283.08|3274.38|3281.87|3273.17|39
1629115410000|2021-08-16 12:03:30|3282.29|3273.59|3282.93|3274.23|3283.24|3274.54|3282.03|3273.33|37
1629115420000|2021-08-16 12:03:40|3283.02|3274.32|3281.57|3272.87|3283.02|3274.32|3281.54|3272.84|39
1629115430000|2021-08-16 12:03:50|3281.55|3272.85|3280|3271.3|3281.55|3272.85|3279.7|3271|36
1629115440000|2021-08-16 12:04:00|3279.8|3271.1|3279.61|3270.91|3280.93|3272.23|3279.46|3270.76|37
1629115450000|2021-08-16 12:04:10|3279.65|3270.95|3280.74|3272.04|3280.84|3272.14|3279.58|3270.88|35
1629115460000|2021-08-16 12:04:20|3280.73|3272.03|3280.8|3272.1|3281.27|3272.57|3280.62|3271.92|36
1629115470000|2021-08-16 12:04:30|3280.87|3272.17|3280.71|3272.01|3281.01|3272.31|3280.48|3271.78|33
1629115480000|2021-08-16 12:04:40|3280.7|3272|3279.79|3271.09|3280.74|3272.04|3279.58|3270.88|33
1629115490000|2021-08-16 12:04:50|3279.74|3271.04|3281.23|3272.53|3281.41|3272.71|3279.37|3270.67|34
1629115500000|2021-08-16 12:05:00|3280.85|3272.15|3279.88|3271.18|3281.11|3272.41|3279.7|3271|32
1629115510000|2021-08-16 12:05:10|3279.85|3271.15|3278.15|3269.45|3279.88|3271.18|3277.7|3269|29
1629115520000|2021-08-16 12:05:20|3278.06|3269.36|3278.17|3269.47|3278.5|3269.8|3277.7|3269|32
1629115530000|2021-08-16 12:05:30|3277.87|3269.17|3277.27|3268.57|3277.87|3269.17|3277.23|3268.53|32
1629115540000|2021-08-16 12:05:40|3277.43|3268.73|3277.05|3268.35|3277.66|3268.96|3276.8|3268.1|21
1629115550000|2021-08-16 12:05:50|3276.93|3268.23|3276.81|3268.11|3277.27|3268.57|3276|3267.3|32
1629115560000|2021-08-16 12:06:00|3276.93|3268.23|3279.45|3270.75|3279.5|3270.8|3276.88|3268.18|40
1629115570000|2021-08-16 12:06:10|3279.41|3270.71|3280.82|3272.12|3281.02|3272.32|3279.06|3270.36|38
1629115580000|2021-08-16 12:06:20|3280.64|3271.94|3279.07|3270.37|3280.82|3272.12|3278.45|3269.75|37
1629115590000|2021-08-16 12:06:30|3279.02|3270.32|3282.92|3274.22|3282.92|3274.22|3279.02|3270.32|37
1629115600000|2021-08-16 12:06:40|3283.01|3274.31|3282.73|3274.03|3283.39|3274.69|3282.24|3273.54|36
1629115610000|2021-08-16 12:06:50|3282.74|3274.04|3283.51|3274.81|3283.68|3274.98|3282.34|3273.64|34
1629115620000|2021-08-16 12:07:00|3283.4|3274.7|3282.13|3273.43|3283.67|3274.97|3282.08|3273.38|35
1629115630000|2021-08-16 12:07:10|3282.2|3273.5|3282.93|3274.23|3283.35|3274.65|3281.87|3273.17|37
1629115640000|2021-08-16 12:07:20|3283.29|3274.59|3283.64|3274.94|3284.12|3275.42|3283.18|3274.48|33
1629115650000|2021-08-16 12:07:30|3283.88|3275.18|3283.21|3274.51|3283.91|3275.21|3282.95|3274.25|36
1629115660000|2021-08-16 12:07:40|3283.27|3274.57|3284.91|3276.21|3285.01|3276.31|3283.27|3274.57|36
1629115670000|2021-08-16 12:07:50|3284.94|3276.24|3287.29|3278.59|3287.65|3278.95|3284.84|3276.14|35
1629115680000|2021-08-16 12:08:00|3287.32|3278.62|3285.97|3277.27|3287.68|3278.98|3285.89|3277.19|37
1629115690000|2021-08-16 12:08:10|3285.92|3277.22|3285.23|3276.53|3285.99|3277.29|3285.02|3276.32|32
1629115700000|2021-08-16 12:08:20|3285.29|3276.59|3285.6|3276.9|3285.61|3276.91|3284.99|3276.29|35
1629115710000|2021-08-16 12:08:30|3285.61|3276.91|3285.82|3277.12|3286.03|3277.33|3285.52|3276.82|37
1629115720000|2021-08-16 12:08:40|3285.73|3277.03|3286.04|3277.34|3286.83|3278.13|3285.73|3277.03|35
1629115730000|2021-08-16 12:08:50|3286.23|3277.53|3286.86|3278.16|3286.91|3278.21|3286.18|3277.48|35
1629115740000|2021-08-16 12:09:00|3286.88|3278.18|3287.63|3278.93|3288.09|3279.39|3286.74|3278.04|32
1629115750000|2021-08-16 12:09:10|3287.8|3279.1|3287.7|3279|3287.8|3279.1|3286.96|3278.26|34
1629115760000|2021-08-16 12:09:20|3287.69|3278.99|3287.72|3279.02|3287.89|3279.19|3287.45|3278.75|33
1629115770000|2021-08-16 12:09:30|3287.75|3279.05|3287.92|3279.22|3288.04|3279.34|3287.75|3279.05|35
1629115780000|2021-08-16 12:09:40|3288.02|3279.32|3287.35|3278.65|3288.02|3279.32|3287.35|3278.65|30
1629115790000|2021-08-16 12:09:50|3287.33|3278.63|3288.09|3279.39|3288.15|3279.45|3287.33|3278.63|20
1629115800000|2021-08-16 12:10:00|3288.08|3279.38|3287.38|3278.68|3288.09|3279.39|3287.1|3278.4|27
1629115810000|2021-08-16 12:10:10|3287.41|3278.71|3288.17|3279.47|3288.25|3279.55|3287.41|3278.71|15
1629115820000|2021-08-16 12:10:20|3288.2|3279.5|3289.62|3280.92|3289.62|3280.92|3288.04|3279.34|25
1629115830000|2021-08-16 12:10:30|3289.69|3280.99|3291.08|3282.38|3291.13|3282.43|3289.69|3280.99|30
1629115840000|2021-08-16 12:10:40|3291.09|3282.39|3292.84|3284.14|3293.45|3284.75|3291.07|3282.37|32
1629115850000|2021-08-16 12:10:50|3293.12|3284.42|3293.19|3284.49|3293.45|3284.75|3293.08|3284.38|33
1629115860000|2021-08-16 12:11:00|3293.22|3284.52|3294.99|3286.29|3295.21|3286.51|3293.11|3284.41|35
1629115870000|2021-08-16 12:11:10|3295.2|3286.5|3298.83|3290.13|3298.83|3290.13|3295.08|3286.38|37
1629115880000|2021-08-16 12:11:20|3299.05|3290.35|3300.38|3291.68|3300.38|3291.68|3299.05|3290.35|36
1629115890000|2021-08-16 12:11:30|3300.37|3291.67|3302.65|3293.95|3302.89|3294.19|3300.24|3291.54|37
1629115900000|2021-08-16 12:11:40|3302.61|3293.91|3302.45|3293.75|3303.33|3294.63|3302.36|3293.66|40
1629115910000|2021-08-16 12:11:50|3302.53|3293.83|3299.95|3291.25|3302.55|3293.85|3299.91|3291.21|37
1629115920000|2021-08-16 12:12:00|3299.99|3291.29|3299.07|3290.37|3300.05|3291.35|3298.85|3290.15|36
1629115930000|2021-08-16 12:12:10|3299.06|3290.36|3297.39|3288.69|3299.66|3290.96|3297.39|3288.69|36
1629115940000|2021-08-16 12:12:20|3297.11|3288.41|3296.91|3288.21|3297.57|3288.87|3296.91|3288.21|36
1629115950000|2021-08-16 12:12:30|3296.97|3288.27|3294.91|3286.21|3297.01|3288.31|3294.91|3286.21|34
1629115960000|2021-08-16 12:12:40|3294.94|3286.24|3293.05|3284.35|3295.15|3286.45|3293.05|3284.35|37
1629115970000|2021-08-16 12:12:50|3293.09|3284.39|3293.72|3285.02|3293.72|3285.02|3292.62|3283.92|33
1629115980000|2021-08-16 12:13:00|3293.71|3285.01|3295.34|3286.64|3295.98|3287.28|3293.69|3284.99|34
1629115990000|2021-08-16 12:13:10|3294.88|3286.18|3294.73|3286.03|3295.05|3286.35|3294.06|3285.36|36
1629116000000|2021-08-16 12:13:20|3294.7|3286|3292.09|3283.39|3294.7|3286|3292.09|3283.39|38
1629116010000|2021-08-16 12:13:30|3291.99|3283.29|3290.66|3281.96|3291.99|3283.29|3290.65|3281.95|31
1629116020000|2021-08-16 12:13:40|3290.92|3282.22|3289.24|3280.54|3291.24|3282.54|3289.19|3280.49|34
1629116030000|2021-08-16 12:13:50|3289.23|3280.53|3286.9|3278.2|3289.23|3280.53|3286.9|3278.2|34
1629116040000|2021-08-16 12:14:00|3286.66|3277.96|3284.14|3275.44|3287.32|3278.62|3284.14|3275.44|38
1629116050000|2021-08-16 12:14:10|3284.22|3275.52|3283.25|3274.55|3284.25|3275.55|3282.89|3274.19|36
1629116060000|2021-08-16 12:14:20|3283.24|3274.54|3284.1|3275.4|3284.1|3275.4|3281.84|3273.14|40
1629116070000|2021-08-16 12:14:30|3284.14|3275.44|3285.91|3277.21|3286.05|3277.35|3284.04|3275.34|38
1629116080000|2021-08-16 12:14:40|3285.88|3277.18|3286.23|3277.53|3286.71|3278.01|3285.33|3276.63|39
1629116090000|2021-08-16 12:14:50|3286.03|3277.33|3279.84|3271.14|3286.03|3277.33|3279.84|3271.14|36
1629116100000|2021-08-16 12:15:00|3280.35|3271.65|3275.96|3267.26|3280.37|3271.67|3275.77|3267.07|37
1629116110000|2021-08-16 12:15:10|3276.29|3267.59|3279.77|3271.07|3279.83|3271.13|3276.29|3267.59|39
1629116120000|2021-08-16 12:15:20|3279.92|3271.22|3282.5|3273.8|3282.62|3273.92|3279.88|3271.18|39
1629116130000|2021-08-16 12:15:30|3282.59|3273.89|3283.26|3274.56|3284.01|3275.31|3282.47|3273.77|38
1629116140000|2021-08-16 12:15:40|3283.25|3274.55|3282.83|3274.13|3284.34|3275.64|3282.83|3274.13|34
1629116150000|2021-08-16 12:15:50|3282.62|3273.92|3279.54|3270.84|3282.66|3273.96|3279.47|3270.77|33
1629116160000|2021-08-16 12:16:00|3279.53|3270.83|3277.22|3268.52|3280.81|3272.11|3277.22|3268.52|33
1629116170000|2021-08-16 12:16:10|3277.35|3268.65|3276.71|3268.01|3277.45|3268.75|3276.68|3267.98|32
1629116180000|2021-08-16 12:16:20|3276.96|3268.26|3277.52|3268.82|3277.59|3268.89|3276.76|3268.06|32
1629116190000|2021-08-16 12:16:30|3277.51|3268.81|3277.02|3268.32|3279.3|3270.6|3277.02|3268.32|32
1629116200000|2021-08-16 12:16:40|3277.07|3268.37|3276.06|3267.36|3277.57|3268.87|3276.05|3267.35|31
1629116210000|2021-08-16 12:16:50|3276.25|3267.55|3275.79|3267.09|3276.54|3267.84|3275.57|3266.87|36
1629116220000|2021-08-16 12:17:00|3275.84|3267.14|3274.71|3266.01|3277.09|3268.39|3274.62|3265.92|40
1629116230000|2021-08-16 12:17:10|3274.94|3266.24|3274.68|3265.98|3275.01|3266.31|3274.32|3265.62|34
1629116240000|2021-08-16 12:17:20|3275.16|3266.46|3274.62|3265.92|3275.85|3267.15|3274.24|3265.54|38
1629116250000|2021-08-16 12:17:30|3274.61|3265.91|3275.3|3266.6|3275.38|3266.68|3274.38|3265.68|38
1629116260000|2021-08-16 12:17:40|3275.26|3266.56|3275.35|3266.65|3275.53|3266.83|3274.85|3266.15|31
1629116270000|2021-08-16 12:17:50|3275.42|3266.72|3276.02|3267.32|3276.29|3267.59|3275.25|3266.55|35
1629116280000|2021-08-16 12:18:00|3275.96|3267.26|3279.54|3270.84|3279.54|3270.84|3275.96|3267.26|32
1629116290000|2021-08-16 12:18:10|3279.59|3270.89|3279.66|3270.96|3279.66|3270.96|3279.15|3270.45|24
1629116300000|2021-08-16 12:18:20|3279.68|3270.98|3280.63|3271.93|3280.92|3272.22|3279.65|3270.95|32
1629116310000|2021-08-16 12:18:30|3280.9|3272.2|3278.23|3269.53|3280.9|3272.2|3277.91|3269.21|36
1629116320000|2021-08-16 12:18:40|3278.27|3269.57|3276.45|3267.75|3278.43|3269.73|3276.25|3267.55|24
1629116330000|2021-08-16 12:18:50|3276.12|3267.42|3276.61|3267.91|3277.84|3269.14|3276.12|3267.42|32
1629116340000|2021-08-16 12:19:00|3276.62|3267.92|3278.17|3269.47|3278.17|3269.47|3276.5|3267.8|23
1629116350000|2021-08-16 12:19:10|3278.22|3269.52|3279.09|3270.39|3280.49|3271.79|3278.22|3269.52|36
1629116360000|2021-08-16 12:19:20|3278.9|3270.2|3280.42|3271.72|3280.7|3272|3278.9|3270.2|33
1629116370000|2021-08-16 12:19:30|3280.4|3271.7|3280.98|3272.28|3281.62|3272.92|3280.38|3271.68|37
1629116380000|2021-08-16 12:19:40|3280.85|3272.15|3280.65|3271.95|3281.36|3272.66|3280.65|3271.95|39
1629116390000|2021-08-16 12:19:50|3280.66|3271.96|3278.84|3270.14|3280.76|3272.06|3278.78|3270.08|37
1629116400000|2021-08-16 12:20:00|3278.86|3270.16|3278.62|3269.92|3278.86|3270.16|3278.24|3269.54|34
1629116410000|2021-08-16 12:20:10|3278.7|3270|3281.14|3272.44|3281.15|3272.45|3278.64|3269.94|32
1629116420000|2021-08-16 12:20:20|3281.21|3272.51|3281.36|3272.66|3281.59|3272.89|3281.17|3272.47|37
1629116430000|2021-08-16 12:20:30|3281.34|3272.64|3281.55|3272.85|3281.55|3272.85|3281.12|3272.42|30
1629116440000|2021-08-16 12:20:40|3281.58|3272.88|3281.43|3272.73|3281.88|3273.18|3281.43|3272.73|23
1629116450000|2021-08-16 12:20:50|3281.6|3272.9|3281.87|3273.17|3281.95|3273.25|3281.6|3272.9|23
1629116460000|2021-08-16 12:21:00|3281.84|3273.14|3281.21|3272.51|3281.84|3273.14|3281.21|3272.51|13
1629116470000|2021-08-16 12:21:10|3280.87|3272.17|3278.92|3270.22|3280.87|3272.17|3278.83|3270.13|29
1629116480000|2021-08-16 12:21:20|3278.99|3270.29|3281.84|3273.14|3281.87|3273.17|3278.99|3270.29|31
1629116490000|2021-08-16 12:21:30|3281.92|3273.22|3283.91|3275.21|3283.91|3275.21|3281.84|3273.14|37
1629116500000|2021-08-16 12:21:40|3283.46|3274.76|3283.91|3275.21|3284.64|3275.94|3283.32|3274.62|36
1629116510000|2021-08-16 12:21:50|3283.82|3275.12|3283.91|3275.21|3284.5|3275.8|3283.77|3275.07|39
1629116520000|2021-08-16 12:22:00|3283.92|3275.22|3284.39|3275.69|3284.39|3275.69|3283.8|3275.1|31
1629116530000|2021-08-16 12:22:10|3284.47|3275.77|3285.13|3276.43|3285.44|3276.74|3284.44|3275.74|29
1629116540000|2021-08-16 12:22:20|3285.34|3276.64|3285.49|3276.79|3285.57|3276.87|3284.97|3276.27|33
1629116550000|2021-08-16 12:22:30|3285.41|3276.71|3285.49|3276.79|3285.6|3276.9|3285.29|3276.59|33
1629116560000|2021-08-16 12:22:40|3285.52|3276.82|3285.67|3276.97|3285.76|3277.06|3285.31|3276.61|37
1629116570000|2021-08-16 12:22:50|3285.74|3277.04|3283.93|3275.23|3285.74|3277.04|3283.83|3275.13|35
1629116580000|2021-08-16 12:23:00|3284.03|3275.33|3286.39|3277.69|3286.39|3277.69|3283.88|3275.18|37
1629116590000|2021-08-16 12:23:10|3286.33|3277.63|3285.77|3277.07|3286.43|3277.73|3285.34|3276.64|34
1629116600000|2021-08-16 12:23:20|3285.85|3277.15|3284.91|3276.21|3286.35|3277.65|3284.82|3276.12|37
1629116610000|2021-08-16 12:23:30|3285.27|3276.57|3285.86|3277.16|3285.87|3277.17|3285.26|3276.56|34
1629116620000|2021-08-16 12:23:40|3285.88|3277.18|3283.54|3274.84|3285.88|3277.18|3283.54|3274.84|33
1629116630000|2021-08-16 12:23:50|3283.48|3274.78|3283.48|3274.78|3284.23|3275.53|3283.02|3274.32|39
1629116640000|2021-08-16 12:24:00|3282.86|3274.16|3281.03|3272.33|3283.1|3274.4|3280.25|3271.55|38
1629116650000|2021-08-16 12:24:10|3280.91|3272.21|3282.34|3273.64|3282.34|3273.64|3280.8|3272.1|38
1629116660000|2021-08-16 12:24:20|3282.57|3273.87|3284.17|3275.47|3284.46|3275.76|3282.57|3273.87|38
1629116670000|2021-08-16 12:24:30|3284.11|3275.41|3285.05|3276.35|3285.59|3276.89|3284.03|3275.33|35
1629116680000|2021-08-16 12:24:40|3285.12|3276.42|3285.36|3276.66|3285.68|3276.98|3284.98|3276.28|32
1629116690000|2021-08-16 12:24:50|3285.37|3276.67|3284.44|3275.74|3285.37|3276.67|3284.41|3275.71|33
1629116700000|2021-08-16 12:25:00|3284.46|3275.76|3282.11|3273.41|3284.5|3275.8|3282.11|3273.41|27
1629116710000|2021-08-16 12:25:10|3282.14|3273.44|3283.31|3274.61|3283.31|3274.61|3282.06|3273.36|34
1629116720000|2021-08-16 12:25:20|3283.04|3274.34|3282.52|3273.82|3283.07|3274.37|3282.42|3273.72|37
1629116730000|2021-08-16 12:25:30|3282.49|3273.79|3282.53|3273.83|3282.67|3273.97|3282.33|3273.63|21
1629116740000|2021-08-16 12:25:40|3282.61|3273.91|3282.91|3274.21|3282.91|3274.21|3282.61|3273.91|9
1629116750000|2021-08-16 12:25:50|3282.94|3274.24|3283.33|3274.63|3283.5|3274.8|3282.94|3274.24|18
1629116760000|2021-08-16 12:26:00|3283.32|3274.62|3283.59|3274.89|3283.77|3275.07|3283.32|3274.62|21
1629116770000|2021-08-16 12:26:10|3283.66|3274.96|3283.35|3274.65|3283.74|3275.04|3283.35|3274.65|10
1629116780000|2021-08-16 12:26:20|3283.45|3274.75|3281.44|3272.74|3283.76|3275.06|3280.88|3272.18|32
1629116790000|2021-08-16 12:26:30|3281.6|3272.9|3283.07|3274.37|3283.08|3274.38|3281.41|3272.71|37
1629116800000|2021-08-16 12:26:40|3283.06|3274.36|3283.13|3274.43|3283.21|3274.51|3282.76|3274.06|33
1629116810000|2021-08-16 12:26:50|3283.47|3274.77|3282.83|3274.13|3283.75|3275.05|3282.47|3273.77|39
1629116820000|2021-08-16 12:27:00|3282.81|3274.11|3283.24|3274.54|3283.61|3274.91|3282.73|3274.03|34
1629116830000|2021-08-16 12:27:10|3283.19|3274.49|3283.55|3274.85|3283.7|3275|3283.07|3274.37|34
1629116840000|2021-08-16 12:27:20|3283.48|3274.78|3283.15|3274.45|3283.67|3274.97|3283.15|3274.45|25
1629116850000|2021-08-16 12:27:30|3283.08|3274.38|3281.9|3273.2|3283.08|3274.38|3281.9|3273.2|32
1629116860000|2021-08-16 12:27:40|3281.84|3273.14|3282.86|3274.16|3283.01|3274.31|3281.72|3273.02|27
1629116870000|2021-08-16 12:27:50|3282.4|3273.7|3282.76|3274.06|3282.96|3274.26|3280.6|3271.9|39
1629116880000|2021-08-16 12:28:00|3282.75|3274.05|3282.15|3273.45|3282.95|3274.25|3282.14|3273.44|36
1629116890000|2021-08-16 12:28:10|3282.19|3273.49|3282.45|3273.75|3282.67|3273.97|3282.07|3273.37|31
1629116900000|2021-08-16 12:28:20|3282.43|3273.73|3281.66|3272.96|3282.7|3274|3281.15|3272.45|37
1629116910000|2021-08-16 12:28:30|3281.64|3272.94|3282.61|3273.91|3282.71|3274.01|3281.64|3272.94|29
1629116920000|2021-08-16 12:28:40|3282.38|3273.68|3282.11|3273.41|3283.2|3274.5|3282.11|3273.41|27
1629116930000|2021-08-16 12:28:50|3282.12|3273.42|3282.09|3273.39|3282.32|3273.62|3282.02|3273.32|30
1629116940000|2021-08-16 12:29:00|3282.08|3273.38|3282.28|3273.58|3282.32|3273.62|3281.74|3273.04|26
1629116950000|2021-08-16 12:29:10|3282.29|3273.59|3282.08|3273.38|3282.34|3273.64|3282.08|3273.38|23
1629116960000|2021-08-16 12:29:20|3281.91|3273.21|3281.96|3273.26|3282.02|3273.32|3281.63|3272.93|14
1629116970000|2021-08-16 12:29:30|3282|3273.3|3280.66|3271.96|3282|3273.3|3280.62|3271.92|22
1629116980000|2021-08-16 12:29:40|3280.64|3271.94|3280.45|3271.75|3280.76|3272.06|3280.17|3271.47|35
1629116990000|2021-08-16 12:29:50|3280.32|3271.62|3280.69|3271.99|3280.86|3272.16|3279.93|3271.23|29
1629117000000|2021-08-16 12:30:00|3280.7|3272|3280.52|3271.82|3280.95|3272.25|3280.52|3271.82|39
1629117010000|2021-08-16 12:30:10|3280.57|3271.87|3280.04|3271.34|3280.67|3271.97|3279.79|3271.09|38
1629117020000|2021-08-16 12:30:20|3279.76|3271.06|3280.84|3272.14|3280.84|3272.14|3279.47|3270.77|30
1629117030000|2021-08-16 12:30:30|3280.71|3272.01|3282.19|3273.49|3282.27|3273.57|3280.71|3272.01|35
1629117040000|2021-08-16 12:30:40|3282.44|3273.74|3283.56|3274.86|3283.56|3274.86|3282.44|3273.74|33
1629117050000|2021-08-16 12:30:50|3283.41|3274.71|3283.06|3274.36|3283.67|3274.97|3282.26|3273.56|34
1629117060000|2021-08-16 12:31:00|3283.28|3274.58|3282.52|3273.82|3283.56|3274.86|3282.52|3273.82|33
1629117070000|2021-08-16 12:31:10|3282.4|3273.7|3283.06|3274.36|3283.12|3274.42|3282.4|3273.7|36
1629117080000|2021-08-16 12:31:20|3283.11|3274.41|3283.38|3274.68|3283.57|3274.87|3283.07|3274.37|30
1629117090000|2021-08-16 12:31:30|3283.41|3274.71|3283.33|3274.63|3283.63|3274.93|3283.23|3274.53|30
1629117100000|2021-08-16 12:31:40|3283.38|3274.68|3282.07|3273.37|3283.72|3275.02|3282.07|3273.37|31
1629117110000|2021-08-16 12:31:50|3281.96|3273.26|3283.67|3274.97|3283.77|3275.07|3281.96|3273.26|34
1629117120000|2021-08-16 12:32:00|3283.73|3275.03|3283.25|3274.55|3284.38|3275.68|3283.19|3274.49|35
1629117130000|2021-08-16 12:32:10|3283.35|3274.65|3283.49|3274.79|3283.94|3275.24|3283.35|3274.65|36
1629117140000|2021-08-16 12:32:20|3283.47|3274.77|3283.79|3275.09|3284.41|3275.71|3283.16|3274.46|32
1629117150000|2021-08-16 12:32:30|3284.43|3275.73|3284.59|3275.89|3285.05|3276.35|3283.25|3274.55|35
1629117160000|2021-08-16 12:32:40|3285.01|3276.31|3285|3276.3|3285.27|3276.57|3284.94|3276.24|38
1629117170000|2021-08-16 12:32:50|3285.2|3276.5|3284.74|3276.04|3285.2|3276.5|3284.69|3275.99|26
1629117180000|2021-08-16 12:33:00|3284.81|3276.11|3284.74|3276.04|3284.97|3276.27|3284.21|3275.51|33
1629117190000|2021-08-16 12:33:10|3285.05|3276.35|3284.92|3276.22|3285.12|3276.42|3284.85|3276.15|18
1629117200000|2021-08-16 12:33:20|3284.96|3276.26|3284.9|3276.2|3285.02|3276.32|3284.87|3276.17|28
1629117210000|2021-08-16 12:33:30|3284.88|3276.18|3284.94|3276.24|3284.98|3276.28|3284.73|3276.03|20
1629117220000|2021-08-16 12:33:40|3284.91|3276.21|3284.77|3276.07|3284.95|3276.25|3284.77|3276.07|16
1629117230000|2021-08-16 12:33:50|3284.81|3276.11|3283.11|3274.41|3284.86|3276.16|3283.09|3274.39|35
1629117240000|2021-08-16 12:34:00|3282.92|3274.22|3282.14|3273.44|3283.08|3274.38|3281.75|3273.05|35
1629117250000|2021-08-16 12:34:10|3282.03|3273.33|3282.52|3273.82|3282.97|3274.27|3282.03|3273.33|36
1629117260000|2021-08-16 12:34:20|3282.53|3273.83|3283.22|3274.52|3283.27|3274.57|3282.53|3273.83|26
1629117270000|2021-08-16 12:34:30|3283.32|3274.62|3283.13|3274.43|3283.34|3274.64|3283.09|3274.39|29
1629117280000|2021-08-16 12:34:40|3283.01|3274.31|3283.55|3274.85|3283.74|3275.04|3282.38|3273.68|31
1629117290000|2021-08-16 12:34:50|3283.47|3274.77|3283.24|3274.54|3283.64|3274.94|3283.15|3274.45|24
1629117300000|2021-08-16 12:35:00|3283.25|3274.55|3282.36|3273.66|3283.25|3274.55|3282.26|3273.56|24
1629117310000|2021-08-16 12:35:10|3282.34|3273.64|3283|3274.3|3283.17|3274.47|3282.3|3273.6|26
1629117320000|2021-08-16 12:35:20|3282.95|3274.25|3284.41|3275.71|3284.65|3275.95|3282.86|3274.16|32
1629117330000|2021-08-16 12:35:30|3284.31|3275.61|3283.3|3274.6|3284.45|3275.75|3283.17|3274.47|35
1629117340000|2021-08-16 12:35:40|3283.19|3274.49|3283.73|3275.03|3283.88|3275.18|3283|3274.3|39
1629117350000|2021-08-16 12:35:50|3283.35|3274.65|3285.95|3277.25|3286.61|3277.91|3283.31|3274.61|35
1629117360000|2021-08-16 12:36:00|3285.99|3277.29|3283.53|3274.83|3285.99|3277.29|3283.39|3274.69|33
1629117370000|2021-08-16 12:36:10|3283.52|3274.82|3283.56|3274.86|3283.56|3274.86|3283.13|3274.43|33
1629117380000|2021-08-16 12:36:20|3283.71|3275.01|3284.11|3275.41|3284.93|3276.23|3283.56|3274.86|38
1629117390000|2021-08-16 12:36:30|3284.08|3275.38|3284.75|3276.05|3284.77|3276.07|3283.97|3275.27|36
1629117400000|2021-08-16 12:36:40|3284.59|3275.89|3285.55|3276.85|3286.08|3277.38|3284.59|3275.89|37
1629117410000|2021-08-16 12:36:50|3285.95|3277.25|3285.27|3276.57|3285.95|3277.25|3285.06|3276.36|39
1629117420000|2021-08-16 12:37:00|3285.32|3276.62|3285.42|3276.72|3285.62|3276.92|3285.21|3276.51|34
1629117430000|2021-08-16 12:37:10|3285.31|3276.61|3285.31|3276.61|3285.61|3276.91|3285.18|3276.48|28
1629117440000|2021-08-16 12:37:20|3285.44|3276.74|3286.59|3277.89|3286.65|3277.95|3285.44|3276.74|18
1629117450000|2021-08-16 12:37:30|3286.6|3277.9|3287.26|3278.56|3287.46|3278.76|3286.6|3277.9|22
1629117460000|2021-08-16 12:37:40|3287.13|3278.43|3287.16|3278.46|3287.17|3278.47|3287.09|3278.39|5
1629117470000|2021-08-16 12:37:50|3287.08|3278.38|3287.37|3278.67|3287.45|3278.75|3287.08|3278.38|14
1629117480000|2021-08-16 12:38:00|3287.24|3278.54|3286.6|3277.9|3287.24|3278.54|3286.35|3277.65|27
1629117490000|2021-08-16 12:38:10|3286.53|3277.83|3286.5|3277.8|3286.71|3278.01|3286.41|3277.71|36
1629117500000|2021-08-16 12:38:20|3286.43|3277.73|3286.67|3277.97|3286.79|3278.09|3286.43|3277.73|30
1629117510000|2021-08-16 12:38:30|3286.55|3277.85|3286.1|3277.4|3286.7|3278|3286.05|3277.35|36
1629117520000|2021-08-16 12:38:40|3286.08|3277.38|3285.87|3277.17|3286.08|3277.38|3285.8|3277.1|17
1629117530000|2021-08-16 12:38:50|3285.96|3277.26|3285.48|3276.78|3285.96|3277.26|3285.48|3276.78|13
1629117540000|2021-08-16 12:39:00|3285.38|3276.68|3285.51|3276.81|3285.53|3276.83|3285.38|3276.68|7
1629117550000|2021-08-16 12:39:10|3285.5|3276.8|3285.24|3276.54|3285.54|3276.84|3285.24|3276.54|21
1629117560000|2021-08-16 12:39:20|3285.21|3276.51|3284.52|3275.82|3285.24|3276.54|3284.52|3275.82|19
1629117570000|2021-08-16 12:39:30|3284.45|3275.75|3284.32|3275.62|3284.45|3275.75|3283.2|3274.5|32
1629117580000|2021-08-16 12:39:40|3284.29|3275.59|3285.99|3277.29|3285.99|3277.29|3284.29|3275.59|36
1629117590000|2021-08-16 12:39:50|3286.01|3277.31|3286.2|3277.5|3286.36|3277.66|3285.89|3277.19|31
1629117600000|2021-08-16 12:40:00|3286|3277.3|3285.78|3277.08|3286.19|3277.49|3285.78|3277.08|28
1629117610000|2021-08-16 12:40:10|3286.05|3277.35|3284.95|3276.25|3286.36|3277.66|3284.74|3276.04|35
1629117620000|2021-08-16 12:40:20|3284.97|3276.27|3284.02|3275.32|3285.05|3276.35|3284|3275.3|17
1629117630000|2021-08-16 12:40:30|3283.96|3275.26|3283.53|3274.83|3283.97|3275.27|3283.07|3274.37|24
1629117640000|2021-08-16 12:40:40|3283.47|3274.77|3284.11|3275.41|3284.23|3275.53|3283.41|3274.71|18
1629117650000|2021-08-16 12:40:50|3284.12|3275.42|3283.82|3275.12|3284.23|3275.53|3283.61|3274.91|19
1629117660000|2021-08-16 12:41:00|3283.84|3275.14|3285.08|3276.38|3285.08|3276.38|3283.8|3275.1|30
1629117670000|2021-08-16 12:41:10|3284.99|3276.29|3285.21|3276.51|3285.37|3276.67|3284.37|3275.67|29
1629117680000|2021-08-16 12:41:20|3285.04|3276.34|3285.09|3276.39|3285.2|3276.5|3284.77|3276.07|35
1629117690000|2021-08-16 12:41:30|3285.02|3276.32|3284.76|3276.06|3285.34|3276.64|3284.64|3275.94|39
1629117700000|2021-08-16 12:41:40|3284.77|3276.07|3284.51|3275.81|3285.01|3276.31|3284.01|3275.31|37
1629117710000|2021-08-16 12:41:50|3284.55|3275.85|3285.72|3277.02|3285.73|3277.03|3284.39|3275.69|35
1629117720000|2021-08-16 12:42:00|3285.54|3276.84|3285.53|3276.83|3286.18|3277.48|3285.23|3276.53|34
1629117730000|2021-08-16 12:42:10|3285.16|3276.46|3285.54|3276.84|3285.56|3276.86|3284.7|3276|36
1629117740000|2021-08-16 12:42:20|3285.28|3276.58|3285.48|3276.78|3285.66|3276.96|3285.17|3276.47|34
1629117750000|2021-08-16 12:42:30|3285.25|3276.55|3285.47|3276.77|3285.9|3277.2|3285.23|3276.53|29
1629117760000|2021-08-16 12:42:40|3285.21|3276.51|3285.51|3276.81|3285.62|3276.92|3285.2|3276.5|31
1629117770000|2021-08-16 12:42:50|3285.37|3276.67|3285.2|3276.5|3285.51|3276.81|3285.15|3276.45|25
1629117780000|2021-08-16 12:43:00|3285.21|3276.51|3284.01|3275.31|3285.27|3276.57|3284.01|3275.31|22
1629117790000|2021-08-16 12:43:10|3284|3275.3|3284.58|3275.88|3284.58|3275.88|3283.77|3275.07|24
1629117800000|2021-08-16 12:43:20|3284.94|3276.24|3283.5|3274.8|3284.94|3276.24|3282.91|3274.21|26
1629117810000|2021-08-16 12:43:30|3283.41|3274.71|3283.06|3274.36|3283.41|3274.71|3283.06|3274.36|20
1629117820000|2021-08-16 12:43:40|3282.81|3274.11|3282.72|3274.02|3283.75|3275.05|3282.72|3274.02|23
1629117830000|2021-08-16 12:43:50|3282.92|3274.22|3282.1|3273.4|3282.92|3274.22|3281.87|3273.17|35
1629117840000|2021-08-16 12:44:00|3282.05|3273.35|3281.88|3273.18|3282.09|3273.39|3281.87|3273.17|27
1629117850000|2021-08-16 12:44:10|3282|3273.3|3281.99|3273.29|3282.97|3274.27|3281.9|3273.2|34
1629117860000|2021-08-16 12:44:20|3281.97|3273.27|3282.01|3273.31|3282.06|3273.36|3281.8|3273.1|34
1629117870000|2021-08-16 12:44:30|3282.11|3273.41|3282.93|3274.23|3283.29|3274.59|3282.11|3273.41|29
1629117880000|2021-08-16 12:44:40|3282.98|3274.28|3282.81|3274.11|3283.06|3274.36|3282.81|3274.11|27
1629117890000|2021-08-16 12:44:50|3282.82|3274.12|3281.84|3273.14|3282.82|3274.12|3281.69|3272.99|24
1629117900000|2021-08-16 12:45:00|3281.73|3273.03|3280.85|3272.15|3281.87|3273.17|3280.79|3272.09|32
1629117910000|2021-08-16 12:45:10|3280.75|3272.05|3280.65|3271.95|3280.92|3272.22|3280.65|3271.95|21
1629117920000|2021-08-16 12:45:20|3280.67|3271.97|3280.35|3271.65|3280.86|3272.16|3280.35|3271.65|32
1629117930000|2021-08-16 12:45:30|3280.36|3271.66|3280.34|3271.64|3280.49|3271.79|3280.31|3271.61|32
1629117940000|2021-08-16 12:45:40|3280.35|3271.65|3278.84|3270.14|3280.35|3271.65|3278.67|3269.97|36
1629117950000|2021-08-16 12:45:50|3278.86|3270.16|3278.8|3270.1|3279.16|3270.46|3278.66|3269.96|31
1629117960000|2021-08-16 12:46:00|3278.71|3270.01|3278.81|3270.11|3279.15|3270.45|3278.48|3269.78|32
1629117970000|2021-08-16 12:46:10|3278.82|3270.12|3279.6|3270.9|3279.64|3270.94|3278.82|3270.12|38
1629117980000|2021-08-16 12:46:20|3279.45|3270.75|3279.48|3270.78|3279.58|3270.88|3279.16|3270.46|31
1629117990000|2021-08-16 12:46:30|3279.49|3270.79|3278.06|3269.36|3279.49|3270.79|3277.83|3269.13|38
1629118000000|2021-08-16 12:46:40|3278.07|3269.37|3277.72|3269.02|3278.3|3269.6|3277.45|3268.75|35
1629118010000|2021-08-16 12:46:50|3277.9|3269.2|3278.58|3269.88|3278.8|3270.1|3277.67|3268.97|32
1629118020000|2021-08-16 12:47:00|3278.53|3269.83|3277.66|3268.96|3278.53|3269.83|3277.39|3268.69|35
1629118030000|2021-08-16 12:47:10|3277.55|3268.85|3277.96|3269.26|3278.35|3269.65|3277.28|3268.58|36
1629118040000|2021-08-16 12:47:20|3278.07|3269.37|3277.29|3268.59|3278.08|3269.38|3277.24|3268.54|35
1629118050000|2021-08-16 12:47:30|3277.27|3268.57|3277.13|3268.43|3277.39|3268.69|3277.08|3268.38|34
1629118060000|2021-08-16 12:47:40|3277.18|3268.48|3277.33|3268.63|3277.48|3268.78|3277.16|3268.46|35
1629118070000|2021-08-16 12:47:50|3277.36|3268.66|3277.63|3268.93|3277.63|3268.93|3277.25|3268.55|29
1629118080000|2021-08-16 12:48:00|3277.56|3268.86|3277.13|3268.43|3277.59|3268.89|3277.11|3268.41|36
1629118090000|2021-08-16 12:48:10|3277.15|3268.45|3277.22|3268.52|3277.29|3268.59|3276.22|3267.52|38
1629118100000|2021-08-16 12:48:20|3277.37|3268.67|3278.42|3269.72|3278.64|3269.94|3277.22|3268.52|36
1629118110000|2021-08-16 12:48:30|3278.27|3269.57|3279.3|3270.6|3279.45|3270.75|3278.24|3269.54|36
1629118120000|2021-08-16 12:48:40|3279.02|3270.32|3282.22|3273.52|3282.31|3273.61|3279.02|3270.32|39
1629118130000|2021-08-16 12:48:50|3282.21|3273.51|3283.45|3274.75|3284.63|3275.93|3282.21|3273.51|38
1629118140000|2021-08-16 12:49:00|3283.39|3274.69|3280.88|3272.18|3283.46|3274.76|3280.78|3272.08|35
1629118150000|2021-08-16 12:49:10|3281.19|3272.49|3281.63|3272.93|3282.61|3273.91|3280.79|3272.09|33
1629118160000|2021-08-16 12:49:20|3281.99|3273.29|3280.63|3271.93|3282.65|3273.95|3280.59|3271.89|26
1629118170000|2021-08-16 12:49:30|3280.7|3272|3281.85|3273.15|3281.85|3273.15|3280.54|3271.84|34
1629118180000|2021-08-16 12:49:40|3281.87|3273.17|3281.14|3272.44|3282.43|3273.73|3280.96|3272.26|33
1629118190000|2021-08-16 12:49:50|3281.33|3272.63|3280.47|3271.77|3281.47|3272.77|3280.41|3271.71|32
1629118200000|2021-08-16 12:50:00|3280.36|3271.66|3279.91|3271.21|3280.47|3271.77|3279.8|3271.1|38
1629118210000|2021-08-16 12:50:10|3279.94|3271.24|3279.87|3271.17|3279.94|3271.24|3279.69|3270.99|31
1629118220000|2021-08-16 12:50:20|3279.88|3271.18|3279.82|3271.12|3280.09|3271.39|3279.67|3270.97|29
1629118230000|2021-08-16 12:50:30|3279.8|3271.1|3281.16|3272.46|3281.16|3272.46|3279.73|3271.03|32
1629118240000|2021-08-16 12:50:40|3281.14|3272.44|3280.5|3271.8|3281.14|3272.44|3280.44|3271.74|32
1629118250000|2021-08-16 12:50:50|3280.56|3271.86|3281.1|3272.4|3281.37|3272.67|3280.56|3271.86|30
1629118260000|2021-08-16 12:51:00|3281.03|3272.33|3282.35|3273.65|3282.96|3274.26|3280.74|3272.04|35
1629118270000|2021-08-16 12:51:10|3282.59|3273.89|3282.32|3273.62|3282.68|3273.98|3281.92|3273.22|35
1629118280000|2021-08-16 12:51:20|3282.34|3273.64|3280.76|3272.06|3282.4|3273.7|3280.58|3271.88|37
1629118290000|2021-08-16 12:51:30|3280.74|3272.04|3282.72|3274.02|3282.9|3274.2|3280.65|3271.95|40
1629118300000|2021-08-16 12:51:40|3282.52|3273.82|3282.47|3273.77|3282.92|3274.22|3282.16|3273.46|37
1629118310000|2021-08-16 12:51:50|3282.34|3273.64|3282.97|3274.27|3283.18|3274.48|3282.23|3273.53|38
1629118320000|2021-08-16 12:52:00|3282.92|3274.22|3283.2|3274.5|3283.6|3274.9|3282.66|3273.96|32
1629118330000|2021-08-16 12:52:10|3283.23|3274.53|3281.51|3272.81|3283.27|3274.57|3281.46|3272.76|36
1629118340000|2021-08-16 12:52:20|3281.42|3272.72|3281.37|3272.67|3281.56|3272.86|3280.16|3271.46|36
1629118350000|2021-08-16 12:52:30|3281.35|3272.65|3280.58|3271.88|3281.46|3272.76|3280.4|3271.7|38
1629118360000|2021-08-16 12:52:40|3280.65|3271.95|3281.24|3272.54|3281.42|3272.72|3280.65|3271.95|38
1629118370000|2021-08-16 12:52:50|3281.07|3272.37|3282.99|3274.29|3283.02|3274.32|3280.74|3272.04|38
1629118380000|2021-08-16 12:53:00|3283.03|3274.33|3280.94|3272.24|3283.03|3274.33|3280.94|3272.24|36
1629118390000|2021-08-16 12:53:10|3281.22|3272.52|3282.95|3274.25|3283.07|3274.37|3280.94|3272.24|36
1629118400000|2021-08-16 12:53:20|3282.5|3273.8|3283.41|3274.71|3283.5|3274.8|3282.5|3273.8|33
1629118410000|2021-08-16 12:53:30|3283.13|3274.43|3283.8|3275.1|3283.8|3275.1|3282.93|3274.23|36
1629118420000|2021-08-16 12:53:40|3283.82|3275.12|3284.18|3275.48|3284.45|3275.75|3283.64|3274.94|34
1629118430000|2021-08-16 12:53:50|3284.15|3275.45|3284.51|3275.81|3284.93|3276.23|3284.09|3275.39|29
1629118440000|2021-08-16 12:54:00|3284.34|3275.64|3284.06|3275.36|3284.82|3276.12|3283.7|3275|38
1629118450000|2021-08-16 12:54:10|3284.15|3275.45|3284.93|3276.23|3284.99|3276.29|3284.11|3275.41|33
1629118460000|2021-08-16 12:54:20|3284.98|3276.28|3284.91|3276.21|3285.47|3276.77|3284.7|3276|35
1629118470000|2021-08-16 12:54:30|3284.95|3276.25|3284.17|3275.47|3285.13|3276.43|3284.17|3275.47|38
1629118480000|2021-08-16 12:54:40|3284.15|3275.45|3284.56|3275.86|3284.96|3276.26|3283.96|3275.26|38
1629118490000|2021-08-16 12:54:50|3284.59|3275.89|3284.33|3275.63|3284.65|3275.95|3283.58|3274.88|36
1629118500000|2021-08-16 12:55:00|3284.34|3275.64|3283.5|3274.8|3284.36|3275.66|3283.48|3274.78|36
1629118510000|2021-08-16 12:55:10|3283.49|3274.79|3284.19|3275.49|3284.56|3275.86|3283.49|3274.79|33
1629118520000|2021-08-16 12:55:20|3284.22|3275.52|3284.3|3275.6|3284.4|3275.7|3283.95|3275.25|32
1629118530000|2021-08-16 12:55:30|3284.19|3275.49|3283.98|3275.28|3284.22|3275.52|3283.35|3274.65|37
1629118540000|2021-08-16 12:55:40|3283.95|3275.25|3283.8|3275.1|3284.11|3275.41|3283.11|3274.41|37
1629118550000|2021-08-16 12:55:50|3283.93|3275.23|3284.16|3275.46|3284.32|3275.62|3283.87|3275.17|36
1629118560000|2021-08-16 12:56:00|3284.12|3275.42|3284.22|3275.52|3284.36|3275.66|3283.94|3275.24|35
1629118570000|2021-08-16 12:56:10|3284.36|3275.66|3285|3276.3|3285.09|3276.39|3283.9|3275.2|36
1629118580000|2021-08-16 12:56:20|3284.81|3276.11|3285.07|3276.37|3285.27|3276.57|3284.75|3276.05|33
1629118590000|2021-08-16 12:56:30|3285.13|3276.43|3285.45|3276.75|3286.45|3277.75|3285.13|3276.43|38
1629118600000|2021-08-16 12:56:40|3285.29|3276.59|3282.87|3274.17|3285.48|3276.78|3282.87|3274.17|40
1629118610000|2021-08-16 12:56:50|3282.74|3274.04|3282.1|3273.4|3283.03|3274.33|3282.04|3273.34|32
1629118620000|2021-08-16 12:57:00|3282.16|3273.46|3282.48|3273.78|3283.03|3274.33|3282.08|3273.38|37
1629118630000|2021-08-16 12:57:10|3282.47|3273.77|3283.28|3274.58|3283.39|3274.69|3282.27|3273.57|38
1629118640000|2021-08-16 12:57:20|3283.26|3274.56|3283.33|3274.63|3283.39|3274.69|3282.62|3273.92|39
1629118650000|2021-08-16 12:57:30|3283.37|3274.67|3284.45|3275.75|3284.66|3275.96|3283.37|3274.67|38
1629118660000|2021-08-16 12:57:40|3284.4|3275.7|3283.54|3274.84|3284.4|3275.7|3283.34|3274.64|35
1629118670000|2021-08-16 12:57:50|3283.56|3274.86|3285.07|3276.37|3285.07|3276.37|3283.47|3274.77|37
1629118680000|2021-08-16 12:58:00|3284.7|3276|3285.41|3276.71|3285.63|3276.93|3284.7|3276|29
1629118690000|2021-08-16 12:58:10|3285.2|3276.5|3286.27|3277.57|3286.4|3277.7|3285.2|3276.5|27
1629118700000|2021-08-16 12:58:20|3285.92|3277.22|3286.32|3277.62|3286.35|3277.65|3285.77|3277.07|26
1629118710000|2021-08-16 12:58:30|3285.81|3277.11|3286.31|3277.61|3286.33|3277.63|3285.46|3276.76|32
1629118720000|2021-08-16 12:58:40|3286.22|3277.52|3286.31|3277.61|3286.33|3277.63|3285.17|3276.47|34
1629118730000|2021-08-16 12:58:50|3286.25|3277.55|3286.44|3277.74|3286.44|3277.74|3284.91|3276.21|36
1629118740000|2021-08-16 12:59:00|3286.45|3277.75|3286.76|3278.06|3287.06|3278.36|3286.45|3277.75|21
1629118750000|2021-08-16 12:59:10|3286.67|3277.97|3287.14|3278.44|3287.14|3278.44|3286.01|3277.31|33
1629118760000|2021-08-16 12:59:20|3287.33|3278.63|3287.87|3279.17|3287.97|3279.27|3287.22|3278.52|28
1629118770000|2021-08-16 12:59:30|3287.8|3279.1|3288.19|3279.49|3288.3|3279.6|3287.8|3279.1|28
1629118780000|2021-08-16 12:59:40|3288.14|3279.44|3288.27|3279.57|3288.29|3279.59|3287.51|3278.81|26
1629118790000|2021-08-16 12:59:50|3288.29|3279.59|3289.09|3280.39|3289.48|3280.78|3288.17|3279.47|22
1629118800000|2021-08-16 13:00:00|3289.48|3280.78|3288.42|3279.72|3289.48|3280.78|3287.64|3278.94|35
1629118810000|2021-08-16 13:00:10|3288.44|3279.74|3288.33|3279.63|3288.46|3279.76|3287.66|3278.96|36
1629118820000|2021-08-16 13:00:20|3288.31|3279.61|3289.65|3280.95|3289.69|3280.99|3288.31|3279.61|32
1629118830000|2021-08-16 13:00:30|3289.64|3280.94|3289.39|3280.69|3289.64|3280.94|3289.1|3280.4|28
1629118840000|2021-08-16 13:00:40|3289.07|3280.37|3290.43|3281.73|3290.45|3281.75|3288.93|3280.23|32
1629118850000|2021-08-16 13:00:50|3290.45|3281.75|3290.47|3281.77|3290.53|3281.83|3289.76|3281.06|32
1629118860000|2021-08-16 13:01:00|3290.31|3281.61|3289.59|3280.89|3290.59|3281.89|3289.41|3280.71|30
1629118870000|2021-08-16 13:01:10|3289.58|3280.88|3290.37|3281.67|3290.4|3281.7|3289.54|3280.84|36
1629118880000|2021-08-16 13:01:20|3290.86|3282.16|3290.99|3282.29|3291.06|3282.36|3290.42|3281.72|36
1629118890000|2021-08-16 13:01:30|3290.87|3282.17|3292.46|3283.76|3292.46|3283.76|3290.84|3282.14|34
1629118900000|2021-08-16 13:01:40|3292.65|3283.95|3292.57|3283.87|3293.5|3284.8|3292.28|3283.58|35
1629118910000|2021-08-16 13:01:50|3292.6|3283.9|3292.96|3284.26|3292.96|3284.26|3292.54|3283.84|37
1629118920000|2021-08-16 13:02:00|3292.83|3284.13|3292.53|3283.83|3293.14|3284.44|3292.37|3283.67|34
1629118930000|2021-08-16 13:02:10|3292.52|3283.82|3293.72|3285.02|3294.02|3285.32|3292.39|3283.69|39
1629118940000|2021-08-16 13:02:20|3293.73|3285.03|3293.42|3284.72|3293.85|3285.15|3293.25|3284.55|33
1629118950000|2021-08-16 13:02:30|3293.47|3284.77|3292.82|3284.12|3293.56|3284.86|3292.39|3283.69|33
1629118960000|2021-08-16 13:02:40|3292.81|3284.11|3292.04|3283.34|3292.83|3284.13|3291.95|3283.25|30
1629118970000|2021-08-16 13:02:50|3291.95|3283.25|3292.35|3283.65|3292.41|3283.71|3291.95|3283.25|17
1629118980000|2021-08-16 13:03:00|3292.37|3283.67|3291.62|3282.92|3292.44|3283.74|3291.62|3282.92|22
1629118990000|2021-08-16 13:03:10|3291.52|3282.82|3289.19|3280.49|3291.59|3282.89|3289.06|3280.36|37
1629119000000|2021-08-16 13:03:20|3289.29|3280.59|3289.18|3280.48|3289.36|3280.66|3288.78|3280.08|17
1629119010000|2021-08-16 13:03:30|3289.11|3280.41|3288.33|3279.63|3289.11|3280.41|3288.33|3279.63|26
1629119020000|2021-08-16 13:03:40|3288.09|3279.39|3288.47|3279.77|3288.57|3279.87|3288.05|3279.35|35
1629119030000|2021-08-16 13:03:50|3288.48|3279.78|3288.34|3279.64|3288.94|3280.24|3288.34|3279.64|39
1629119040000|2021-08-16 13:04:00|3288.24|3279.54|3287.02|3278.32|3288.24|3279.54|3286.95|3278.25|38
1629119050000|2021-08-16 13:04:10|3287.14|3278.44|3287.03|3278.33|3287.27|3278.57|3286.81|3278.11|37
1629119060000|2021-08-16 13:04:20|3286.9|3278.2|3287.36|3278.66|3287.6|3278.9|3286.82|3278.12|35
1629119070000|2021-08-16 13:04:30|3287.35|3278.65|3287.15|3278.45|3287.54|3278.84|3286.89|3278.19|39
1629119080000|2021-08-16 13:04:40|3287.17|3278.47|3286.34|3277.64|3287.29|3278.59|3286.07|3277.37|36
1629119090000|2021-08-16 13:04:50|3286.26|3277.56|3286.61|3277.91|3286.97|3278.27|3286.15|3277.45|37
1629119100000|2021-08-16 13:05:00|3286.56|3277.86|3284.94|3276.24|3286.56|3277.86|3284.94|3276.24|38
1629119110000|2021-08-16 13:05:10|3284.84|3276.14|3284.82|3276.12|3285.27|3276.57|3284.26|3275.56|35
1629119120000|2021-08-16 13:05:20|3284.7|3276|3284.88|3276.18|3284.88|3276.18|3283.9|3275.2|37
1629119130000|2021-08-16 13:05:30|3284.87|3276.17|3285.46|3276.76|3285.46|3276.76|3284.69|3275.99|33
1629119140000|2021-08-16 13:05:40|3285.49|3276.79|3285.86|3277.16|3286|3277.3|3285.44|3276.74|28
1629119150000|2021-08-16 13:05:50|3286.1|3277.4|3286.32|3277.62|3286.45|3277.75|3285.78|3277.08|20
1629119160000|2021-08-16 13:06:00|3286.31|3277.61|3286.29|3277.59|3286.34|3277.64|3286.19|3277.49|17
1629119170000|2021-08-16 13:06:10|3286.32|3277.62|3286.23|3277.53|3286.35|3277.65|3285.97|3277.27|25
1629119180000|2021-08-16 13:06:20|3286.1|3277.4|3285.71|3277.01|3286.47|3277.77|3285.6|3276.9|33
1629119190000|2021-08-16 13:06:30|3285.66|3276.96|3285.5|3276.8|3285.66|3276.96|3284.73|3276.03|34
1629119200000|2021-08-16 13:06:40|3285.52|3276.82|3285.08|3276.38|3285.52|3276.82|3284.55|3275.85|31
1629119210000|2021-08-16 13:06:50|3285.43|3276.73|3283.95|3275.25|3285.43|3276.73|3283.53|3274.83|37
1629119220000|2021-08-16 13:07:00|3284.11|3275.41|3283.73|3275.03|3284.37|3275.67|3283.26|3274.56|31
1629119230000|2021-08-16 13:07:10|3283.77|3275.07|3283.36|3274.66|3283.78|3275.08|3283.27|3274.57|33
1629119240000|2021-08-16 13:07:20|3283.55|3274.85|3283.45|3274.75|3284.06|3275.36|3283.31|3274.61|34
1629119250000|2021-08-16 13:07:30|3283.47|3274.77|3283.11|3274.41|3283.68|3274.98|3283|3274.3|35
1629119260000|2021-08-16 13:07:40|3283.02|3274.32|3282.68|3273.98|3283.38|3274.68|3282.6|3273.9|31
1629119270000|2021-08-16 13:07:50|3282.7|3274|3282.96|3274.26|3283.21|3274.51|3282.65|3273.95|32
1629119280000|2021-08-16 13:08:00|3282.98|3274.28|3282.3|3273.6|3282.98|3274.28|3282.3|3273.6|20
1629119290000|2021-08-16 13:08:10|3282.32|3273.62|3283.16|3274.46|3283.16|3274.46|3282.32|3273.62|17
1629119300000|2021-08-16 13:08:20|3283.35|3274.65|3285.17|3276.47|3285.27|3276.57|3283.29|3274.59|33
1629119310000|2021-08-16 13:08:30|3285.2|3276.5|3285.79|3277.09|3286.17|3277.47|3285.2|3276.5|30
1629119320000|2021-08-16 13:08:40|3285.81|3277.11|3285.13|3276.43|3286.02|3277.32|3284.92|3276.22|30
1629119330000|2021-08-16 13:08:50|3285.36|3276.66|3285.62|3276.92|3286.2|3277.5|3285.32|3276.62|37
1629119340000|2021-08-16 13:09:00|3285.51|3276.81|3284.39|3275.69|3285.95|3277.25|3283.85|3275.15|38
1629119350000|2021-08-16 13:09:10|3284.42|3275.72|3284.24|3275.54|3284.51|3275.81|3283.71|3275.01|36
1629119360000|2021-08-16 13:09:20|3284.27|3275.57|3284.31|3275.61|3284.36|3275.66|3283.84|3275.14|34
1629119370000|2021-08-16 13:09:30|3284.18|3275.48|3284.24|3275.54|3284.33|3275.63|3283.68|3274.98|35
1629119380000|2021-08-16 13:09:40|3284.26|3275.56|3285.17|3276.47|3285.34|3276.64|3284.2|3275.5|24
1629119390000|2021-08-16 13:09:50|3285.15|3276.45|3285.47|3276.77|3285.47|3276.77|3285.15|3276.45|12
1629119400000|2021-08-16 13:10:00|3285.48|3276.78|3286.12|3277.42|3286.42|3277.72|3285.47|3276.77|21
1629119410000|2021-08-16 13:10:10|3286.29|3277.59|3286.31|3277.61|3286.5|3277.8|3286.09|3277.39|15
1629119420000|2021-08-16 13:10:20|3286.32|3277.62|3286.34|3277.64|3286.36|3277.66|3286.19|3277.49|18
1629119430000|2021-08-16 13:10:30|3286.22|3277.52|3286.26|3277.56|3286.35|3277.65|3286.22|3277.52|15
1629119440000|2021-08-16 13:10:40|3286.24|3277.54|3285.93|3277.23|3286.28|3277.58|3285.89|3277.19|19
1629119450000|2021-08-16 13:10:50|3285.79|3277.09|3285.42|3276.72|3285.88|3277.18|3285.1|3276.4|33
1629119460000|2021-08-16 13:11:00|3285.52|3276.82|3286.09|3277.39|3286.47|3277.77|3285.48|3276.78|34
1629119470000|2021-08-16 13:11:10|3286.07|3277.37|3286.31|3277.61|3286.41|3277.71|3285.81|3277.11|32
1629119480000|2021-08-16 13:11:20|3286.28|3277.58|3286.43|3277.73|3286.55|3277.85|3285.94|3277.24|34
1629119490000|2021-08-16 13:11:30|3286.46|3277.76|3286.43|3277.73|3286.59|3277.89|3286.1|3277.4|36
1629119500000|2021-08-16 13:11:40|3286.38|3277.68|3286.1|3277.4|3286.39|3277.69|3285.35|3276.65|37
1629119510000|2021-08-16 13:11:50|3286.11|3277.41|3285.52|3276.82|3286.11|3277.41|3285.34|3276.64|32
1629119520000|2021-08-16 13:12:00|3285.59|3276.89|3285.09|3276.39|3285.76|3277.06|3285.09|3276.39|36
1629119530000|2021-08-16 13:12:10|3285.08|3276.38|3284.52|3275.82|3285.08|3276.38|3284.04|3275.34|27
1629119540000|2021-08-16 13:12:20|3284.47|3275.77|3284.31|3275.61|3284.84|3276.14|3284.23|3275.53|34
1629119550000|2021-08-16 13:12:30|3284.3|3275.6|3285.24|3276.54|3285.51|3276.81|3284.3|3275.6|29
1629119560000|2021-08-16 13:12:40|3285.26|3276.56|3285.43|3276.73|3285.47|3276.77|3284.94|3276.24|23
1629119570000|2021-08-16 13:12:50|3285.44|3276.74|3285.54|3276.84|3285.54|3276.84|3285.36|3276.66|24
1629119580000|2021-08-16 13:13:00|3285.55|3276.85|3285|3276.3|3285.55|3276.85|3284.4|3275.7|33
1629119590000|2021-08-16 13:13:10|3285.11|3276.41|3285.04|3276.34|3285.13|3276.43|3284.8|3276.1|34
1629119600000|2021-08-16 13:13:20|3285.14|3276.44|3288.18|3279.48|3288.18|3279.48|3285.11|3276.41|37
1629119610000|2021-08-16 13:13:30|3287.94|3279.24|3288.29|3279.59|3288.32|3279.62|3287.39|3278.69|35
1629119620000|2021-08-16 13:13:40|3288.16|3279.46|3289.02|3280.32|3289.09|3280.39|3288.16|3279.46|35
1629119630000|2021-08-16 13:13:50|3289.01|3280.31|3290.45|3281.75|3291.11|3282.41|3288.56|3279.86|38
1629119640000|2021-08-16 13:14:00|3290.49|3281.79|3291.6|3282.9|3291.6|3282.9|3290.49|3281.79|40
1629119650000|2021-08-16 13:14:10|3291.67|3282.97|3291.9|3283.2|3292.31|3283.61|3291.67|3282.97|34
1629119660000|2021-08-16 13:14:20|3291.95|3283.25|3291.68|3282.98|3292.28|3283.58|3291.15|3282.45|35
1629119670000|2021-08-16 13:14:30|3291.73|3283.03|3291.33|3282.63|3291.84|3283.14|3291.18|3282.48|39
1629119680000|2021-08-16 13:14:40|3291.21|3282.51|3291.47|3282.77|3291.47|3282.77|3290.2|3281.5|36
1629119690000|2021-08-16 13:14:50|3291.36|3282.66|3289.56|3280.86|3291.51|3282.81|3289.56|3280.86|38
1629119700000|2021-08-16 13:15:00|3289.63|3280.93|3287.52|3278.82|3289.63|3280.93|3287.13|3278.43|38
1629119710000|2021-08-16 13:15:10|3287.56|3278.86|3285.13|3276.43|3287.6|3278.9|3284.9|3276.2|38
1629119720000|2021-08-16 13:15:20|3285.14|3276.44|3285.59|3276.89|3285.77|3277.07|3285.14|3276.44|36
1629119730000|2021-08-16 13:15:30|3285.58|3276.88|3285.61|3276.91|3285.7|3277|3285.48|3276.78|23
1629119740000|2021-08-16 13:15:40|3285.62|3276.92|3285.19|3276.49|3285.67|3276.97|3284.72|3276.02|28
1629119750000|2021-08-16 13:15:50|3285.18|3276.48|3284.91|3276.21|3285.18|3276.48|3284.69|3275.99|23
1629119760000|2021-08-16 13:16:00|3284.96|3276.26|3285.02|3276.32|3285.05|3276.35|3284.93|3276.23|14
1629119770000|2021-08-16 13:16:10|3284.78|3276.08|3283.43|3274.73|3284.78|3276.08|3283.42|3274.72|36
1629119780000|2021-08-16 13:16:20|3283.42|3274.72|3284.15|3275.45|3284.31|3275.61|3283.36|3274.66|33
1629119790000|2021-08-16 13:16:30|3284.25|3275.55|3283.31|3274.61|3284.57|3275.87|3282.55|3273.85|28
1629119800000|2021-08-16 13:16:40|3283.59|3274.89|3284.25|3275.55|3284.25|3275.55|3283.53|3274.83|25
1629119810000|2021-08-16 13:16:50|3284.11|3275.41|3284.05|3275.35|3284.5|3275.8|3284.05|3275.35|13
1629119820000|2021-08-16 13:17:00|3283.95|3275.25|3285.16|3276.46|3285.64|3276.94|3283.93|3275.23|28
1629119830000|2021-08-16 13:17:10|3285.26|3276.56|3284.83|3276.13|3285.27|3276.57|3284.39|3275.69|23
1629119840000|2021-08-16 13:17:20|3284.57|3275.87|3284.03|3275.33|3284.57|3275.87|3283.9|3275.2|22
1629119850000|2021-08-16 13:17:30|3284.05|3275.35|3283.92|3275.22|3284.56|3275.86|3283.9|3275.2|28
1629119860000|2021-08-16 13:17:40|3284.07|3275.37|3283.06|3274.36|3284.44|3275.74|3282.91|3274.21|37
1629119870000|2021-08-16 13:17:50|3283|3274.3|3282.97|3274.27|3283.34|3274.64|3282.77|3274.07|35
1629119880000|2021-08-16 13:18:00|3282.93|3274.23|3282.78|3274.08|3283.09|3274.39|3282.55|3273.85|27
1629119890000|2021-08-16 13:18:10|3282.82|3274.12|3282.91|3274.21|3283.41|3274.71|3282.7|3274|29
1629119900000|2021-08-16 13:18:20|3283.13|3274.43|3283.48|3274.78|3284.43|3275.73|3283.13|3274.43|37
1629119910000|2021-08-16 13:18:30|3283.44|3274.74|3283.04|3274.34|3284.3|3275.6|3283.03|3274.33|37
1629119920000|2021-08-16 13:18:40|3282.96|3274.26|3282.74|3274.04|3282.96|3274.26|3282.59|3273.89|20
1629119930000|2021-08-16 13:18:50|3282.83|3274.13|3280.55|3271.85|3282.83|3274.13|3280.55|3271.85|31
1629119940000|2021-08-16 13:19:00|3280.54|3271.84|3281.55|3272.85|3281.57|3272.87|3280.36|3271.66|24
1629119950000|2021-08-16 13:19:10|3281.61|3272.91|3282.14|3273.44|3282.53|3273.83|3281.49|3272.79|21
1629119960000|2021-08-16 13:19:20|3282.02|3273.32|3281.08|3272.38|3282.02|3273.32|3280.69|3271.99|27
1629119970000|2021-08-16 13:19:30|3280.74|3272.04|3279.85|3271.15|3280.74|3272.04|3279.75|3271.05|35
1629119980000|2021-08-16 13:19:40|3279.84|3271.14|3279.67|3270.97|3280.06|3271.36|3279.56|3270.86|36
1629119990000|2021-08-16 13:19:50|3279.58|3270.88|3280.71|3272.01|3281.48|3272.78|3279.55|3270.85|39
1629120000000|2021-08-16 13:20:00|3280.8|3272.1|3279.62|3270.92|3280.85|3272.15|3279.49|3270.79|33
1629120010000|2021-08-16 13:20:10|3279.64|3270.94|3279.54|3270.84|3279.84|3271.14|3279.31|3270.61|26
1629120020000|2021-08-16 13:20:20|3279.42|3270.72|3279.45|3270.75|3279.56|3270.86|3279.39|3270.69|33
1629120030000|2021-08-16 13:20:30|3279.49|3270.79|3278.77|3270.07|3279.49|3270.79|3278.68|3269.98|34
1629120040000|2021-08-16 13:20:40|3278.68|3269.98|3278.63|3269.93|3278.73|3270.03|3278.16|3269.46|34
1629120050000|2021-08-16 13:20:50|3278.62|3269.92|3279.21|3270.51|3279.32|3270.62|3278.46|3269.76|30
1629120060000|2021-08-16 13:21:00|3279.08|3270.38|3277.04|3268.34|3279.08|3270.38|3276.94|3268.24|35
1629120070000|2021-08-16 13:21:10|3277.03|3268.33|3277.15|3268.45|3277.47|3268.77|3276.74|3268.04|37
1629120080000|2021-08-16 13:21:20|3277.07|3268.37|3272.77|3264.07|3278.07|3269.37|3272.33|3263.63|38
1629120090000|2021-08-16 13:21:30|3272.94|3264.24|3274.49|3265.79|3275.14|3266.44|3272.94|3264.24|38
1629120100000|2021-08-16 13:21:40|3274.48|3265.78|3276.91|3268.21|3277.42|3268.72|3274.48|3265.78|35
1629120110000|2021-08-16 13:21:50|3276.88|3268.18|3276.5|3267.8|3277.28|3268.58|3276.31|3267.61|27
1629120120000|2021-08-16 13:22:00|3276.59|3267.89|3277.04|3268.34|3277.56|3268.86|3276.56|3267.86|29
1629120130000|2021-08-16 13:22:10|3276.92|3268.22|3277.77|3269.07|3277.77|3269.07|3276.74|3268.04|30
1629120140000|2021-08-16 13:22:20|3277.82|3269.12|3278.39|3269.69|3279.35|3270.65|3277.82|3269.12|37
1629120150000|2021-08-16 13:22:30|3278.31|3269.61|3277.03|3268.33|3278.31|3269.61|3276.94|3268.24|36
1629120160000|2021-08-16 13:22:40|3277.02|3268.32|3274.5|3265.8|3277.11|3268.41|3274.5|3265.8|32
1629120170000|2021-08-16 13:22:50|3274.52|3265.82|3274.55|3265.85|3275.08|3266.38|3274.51|3265.81|35
1629120180000|2021-08-16 13:23:00|3274.37|3265.67|3274.6|3265.9|3274.6|3265.9|3274.33|3265.63|34
1629120190000|2021-08-16 13:23:10|3274.56|3265.86|3272.37|3263.67|3274.56|3265.86|3272.37|3263.67|37
1629120200000|2021-08-16 13:23:20|3272.55|3263.85|3273.57|3264.87|3273.93|3265.23|3272.55|3263.85|39
1629120210000|2021-08-16 13:23:30|3273.61|3264.91|3277.14|3268.44|3277.14|3268.44|3273.61|3264.91|37
1629120220000|2021-08-16 13:23:40|3276.92|3268.22|3276.19|3267.49|3276.92|3268.22|3275.8|3267.1|36
1629120230000|2021-08-16 13:23:50|3276.17|3267.47|3276.06|3267.36|3276.2|3267.5|3275.39|3266.69|39
1629120240000|2021-08-16 13:24:00|3276.09|3267.39|3276.46|3267.76|3276.46|3267.76|3275.86|3267.16|37
1629120250000|2021-08-16 13:24:10|3276.37|3267.67|3276.95|3268.25|3277.41|3268.71|3276.35|3267.65|37
1629120260000|2021-08-16 13:24:20|3277.1|3268.4|3275.84|3267.14|3277.1|3268.4|3275.64|3266.94|35
1629120270000|2021-08-16 13:24:30|3275.93|3267.23|3275.2|3266.5|3275.94|3267.24|3274.96|3266.26|39
1629120280000|2021-08-16 13:24:40|3275.15|3266.45|3275.23|3266.53|3275.36|3266.66|3275.05|3266.35|36
1629120290000|2021-08-16 13:24:50|3275.16|3266.46|3275.42|3266.72|3275.67|3266.97|3275.06|3266.36|36
1629120300000|2021-08-16 13:25:00|3275.35|3266.65|3275.61|3266.91|3275.62|3266.92|3275.23|3266.53|34
1629120310000|2021-08-16 13:25:10|3275.79|3267.09|3277.66|3268.96|3277.81|3269.11|3275.62|3266.92|36
1629120320000|2021-08-16 13:25:20|3277.56|3268.86|3277.8|3269.1|3277.83|3269.13|3277.28|3268.58|35
1629120330000|2021-08-16 13:25:30|3277.79|3269.09|3277.2|3268.5|3277.79|3269.09|3275.89|3267.19|35
1629120340000|2021-08-16 13:25:40|3277.31|3268.61|3275.82|3267.12|3277.31|3268.61|3275.82|3267.12|37
1629120350000|2021-08-16 13:25:50|3275.92|3267.22|3276.35|3267.65|3276.4|3267.7|3275.89|3267.19|36
1629120360000|2021-08-16 13:26:00|3276.39|3267.69|3278.32|3269.62|3278.56|3269.86|3276.39|3267.69|36
1629120370000|2021-08-16 13:26:10|3277.86|3269.16|3278.35|3269.65|3278.35|3269.65|3277.05|3268.35|34
1629120380000|2021-08-16 13:26:20|3278.31|3269.61|3278.5|3269.8|3278.56|3269.86|3278.17|3269.47|33
1629120390000|2021-08-16 13:26:30|3278.49|3269.79|3278.51|3269.81|3278.64|3269.94|3278.12|3269.42|36
1629120400000|2021-08-16 13:26:40|3278.19|3269.49|3278.04|3269.34|3278.6|3269.9|3277.31|3268.61|35
1629120410000|2021-08-16 13:26:50|3278.02|3269.32|3278.02|3269.32|3278.25|3269.55|3277.92|3269.22|29
1629120420000|2021-08-16 13:27:00|3278.09|3269.39|3278.34|3269.64|3278.34|3269.64|3277.84|3269.14|31
1629120430000|2021-08-16 13:27:10|3278.53|3269.83|3279.44|3270.74|3279.73|3271.03|3278.49|3269.79|30
1629120440000|2021-08-16 13:27:20|3279.46|3270.76|3279.78|3271.08|3279.78|3271.08|3278.99|3270.29|37
1629120450000|2021-08-16 13:27:30|3279.77|3271.07|3279.14|3270.44|3279.79|3271.09|3278.25|3269.55|36
1629120460000|2021-08-16 13:27:40|3279.15|3270.45|3279.23|3270.53|3279.66|3270.96|3279.02|3270.32|38
1629120470000|2021-08-16 13:27:50|3279.26|3270.56|3278.98|3270.28|3279.46|3270.76|3278.98|3270.28|35
1629120480000|2021-08-16 13:28:00|3278.81|3270.11|3279.4|3270.7|3279.58|3270.88|3278.53|3269.83|38
1629120490000|2021-08-16 13:28:10|3279.52|3270.82|3279.31|3270.61|3279.52|3270.82|3278.45|3269.75|37
1629120500000|2021-08-16 13:28:20|3279.28|3270.58|3279.32|3270.62|3279.46|3270.76|3278.96|3270.26|36
1629120510000|2021-08-16 13:28:30|3279.39|3270.69|3278.59|3269.89|3279.39|3270.69|3278.59|3269.89|28
1629120520000|2021-08-16 13:28:40|3278.6|3269.9|3277.96|3269.26|3278.72|3270.02|3277.96|3269.26|32
1629120530000|2021-08-16 13:28:50|3277.98|3269.28|3277.86|3269.16|3278.02|3269.32|3277.79|3269.09|21
1629120540000|2021-08-16 13:29:00|3277.82|3269.12|3277.26|3268.56|3277.93|3269.23|3277.26|3268.56|27
1629120550000|2021-08-16 13:29:10|3277.27|3268.57|3277.23|3268.53|3277.29|3268.59|3277.22|3268.52|15
1629120560000|2021-08-16 13:29:20|3277.22|3268.52|3277|3268.3|3277.34|3268.64|3277|3268.3|15
1629120570000|2021-08-16 13:29:30|3276.94|3268.24|3276.92|3268.22|3276.98|3268.28|3276.7|3268|30
1629120580000|2021-08-16 13:29:40|3276.93|3268.23|3276.61|3267.91|3276.93|3268.23|3276.49|3267.79|35
1629120590000|2021-08-16 13:29:50|3276.62|3267.92|3276.66|3267.96|3276.71|3268.01|3276.56|3267.86|34
1629120600000|2021-08-16 13:30:00|3276.65|3267.95|3275.23|3266.53|3277.02|3268.32|3275.23|3266.53|37
1629120610000|2021-08-16 13:30:10|3274.84|3266.14|3274.46|3265.76|3275.02|3266.32|3274.38|3265.68|32
1629120620000|2021-08-16 13:30:20|3274.44|3265.74|3272.03|3263.33|3274.62|3265.92|3271.96|3263.26|31
1629120630000|2021-08-16 13:30:30|3272.07|3263.37|3273.45|3264.75|3273.45|3264.75|3271.17|3262.47|36
1629120640000|2021-08-16 13:30:40|3273.35|3264.65|3275.55|3266.85|3275.55|3266.85|3273.35|3264.65|37
1629120650000|2021-08-16 13:30:50|3275.63|3266.93|3278.26|3269.56|3278.26|3269.56|3275.63|3266.93|37
1629120660000|2021-08-16 13:31:00|3278.13|3269.43|3277.75|3269.05|3278.39|3269.69|3277.36|3268.66|33
1629120670000|2021-08-16 13:31:10|3277.61|3268.91|3280.18|3271.48|3280.18|3271.48|3277.58|3268.88|31
1629120680000|2021-08-16 13:31:20|3280.08|3271.38|3280.18|3271.48|3280.33|3271.63|3279.6|3270.9|37
1629120690000|2021-08-16 13:31:30|3280.19|3271.49|3279.49|3270.79|3280.26|3271.56|3279.43|3270.73|32
1629120700000|2021-08-16 13:31:40|3279.45|3270.75|3279.54|3270.84|3280.05|3271.35|3279.28|3270.58|34
1629120710000|2021-08-16 13:31:50|3279.87|3271.17|3278.24|3269.54|3279.87|3271.17|3278.08|3269.38|36
1629120720000|2021-08-16 13:32:00|3278.52|3269.82|3278.06|3269.36|3279.16|3270.46|3278.06|3269.36|39
1629120730000|2021-08-16 13:32:10|3277.95|3269.25|3277.91|3269.21|3278.01|3269.31|3277.69|3268.99|37
1629120740000|2021-08-16 13:32:20|3277.95|3269.25|3279.11|3270.41|3279.21|3270.51|3277.88|3269.18|36
1629120750000|2021-08-16 13:32:30|3279.08|3270.38|3278.09|3269.39|3279.15|3270.45|3278.09|3269.39|31
1629120760000|2021-08-16 13:32:40|3278.08|3269.38|3278.27|3269.57|3278.88|3270.18|3278.08|3269.38|32
1629120770000|2021-08-16 13:32:50|3277.87|3269.17|3277.38|3268.68|3278.04|3269.34|3277.36|3268.66|20
1629120780000|2021-08-16 13:33:00|3277.49|3268.79|3272.42|3263.72|3277.49|3268.79|3272.39|3263.69|34
1629120790000|2021-08-16 13:33:10|3272.4|3263.7|3272.32|3263.62|3272.4|3263.7|3272.27|3263.57|20
1629120800000|2021-08-16 13:33:20|3272.31|3263.61|3271.94|3263.24|3272.33|3263.63|3271.92|3263.22|27
1629120810000|2021-08-16 13:33:30|3272|3263.3|3271.56|3262.86|3272|3263.3|3271.38|3262.68|22
1629120820000|2021-08-16 13:33:40|3271.55|3262.85|3271.22|3262.52|3271.55|3262.85|3270.79|3262.09|35
1629120830000|2021-08-16 13:33:50|3271.24|3262.54|3270.62|3261.92|3271.31|3262.61|3270.62|3261.92|36
1629120840000|2021-08-16 13:34:00|3270.64|3261.94|3269.94|3261.24|3270.93|3262.23|3269.94|3261.24|36
1629120850000|2021-08-16 13:34:10|3269.9|3261.2|3269.01|3260.31|3269.9|3261.2|3269.01|3260.31|32
1629120860000|2021-08-16 13:34:20|3269.03|3260.33|3269.49|3260.79|3269.49|3260.79|3268.24|3259.54|39
1629120870000|2021-08-16 13:34:30|3269.69|3260.99|3268.59|3259.89|3269.72|3261.02|3268.48|3259.78|37
1629120880000|2021-08-16 13:34:40|3268.47|3259.77|3270.26|3261.56|3270.26|3261.56|3268.47|3259.77|36
1629120890000|2021-08-16 13:34:50|3270.21|3261.51|3270.44|3261.74|3270.72|3262.02|3269.94|3261.24|32
1629120900000|2021-08-16 13:35:00|3270.45|3261.75|3268.83|3260.13|3270.53|3261.83|3268.82|3260.12|37
1629120910000|2021-08-16 13:35:10|3268.63|3259.93|3269.43|3260.73|3269.87|3261.17|3268.54|3259.84|38
1629120920000|2021-08-16 13:35:20|3269.47|3260.77|3268.28|3259.58|3269.56|3260.86|3268.05|3259.35|38
1629120930000|2021-08-16 13:35:30|3268.27|3259.57|3268.15|3259.45|3269.14|3260.44|3268.13|3259.43|34
1629120940000|2021-08-16 13:35:40|3268.11|3259.41|3263.57|3254.87|3268.23|3259.53|3263.57|3254.87|39
1629120950000|2021-08-16 13:35:50|3263.58|3254.88|3259.18|3250.48|3263.72|3255.02|3259.18|3250.48|38
1629120960000|2021-08-16 13:36:00|3258.13|3249.43|3257.01|3248.31|3258.29|3249.59|3255.81|3247.11|35
1629120970000|2021-08-16 13:36:10|3257.07|3248.37|3260.26|3251.56|3260.26|3251.56|3256.81|3248.11|39
1629120980000|2021-08-16 13:36:20|3260.11|3251.41|3261.55|3252.85|3261.79|3253.09|3259.36|3250.66|37
1629120990000|2021-08-16 13:36:30|3261.53|3252.83|3256.42|3247.72|3261.97|3253.27|3256.42|3247.72|37
1629121000000|2021-08-16 13:36:40|3256.52|3247.82|3249.07|3240.37|3256.52|3247.82|3249.07|3240.37|32
1629121010000|2021-08-16 13:36:50|3248.62|3239.92|3243.49|3234.79|3248.62|3239.92|3240.97|3232.27|31
1629121020000|2021-08-16 13:37:00|3243.17|3234.47|3243.06|3234.36|3248.32|3239.62|3241.42|3232.72|28
1629121030000|2021-08-16 13:37:10|3242.91|3234.21|3242.17|3233.47|3242.92|3234.22|3238.95|3230.25|33
1629121040000|2021-08-16 13:37:20|3242.44|3233.74|3242.18|3233.48|3243.87|3235.17|3241.2|3232.5|40
1629121050000|2021-08-16 13:37:30|3242.3|3233.6|3245.05|3236.35|3245.26|3236.56|3242.07|3233.37|38
1629121060000|2021-08-16 13:37:40|3244.97|3236.27|3247.08|3238.38|3247.08|3238.38|3244.14|3235.44|36
1629121070000|2021-08-16 13:37:50|3247.43|3238.73|3248.9|3240.2|3249.05|3240.35|3247.43|3238.73|34
1629121080000|2021-08-16 13:38:00|3248.43|3239.73|3246.6|3237.9|3248.43|3239.73|3245.66|3236.96|37
1629121090000|2021-08-16 13:38:10|3246.8|3238.1|3246.84|3238.14|3247.67|3238.97|3246.25|3237.55|36
1629121100000|2021-08-16 13:38:20|3246.97|3238.27|3245.14|3236.44|3247.11|3238.41|3243.92|3235.22|36
1629121110000|2021-08-16 13:38:30|3245.48|3236.78|3244.1|3235.4|3245.98|3237.28|3243.58|3234.88|39
1629121120000|2021-08-16 13:38:40|3244.09|3235.39|3244.97|3236.27|3245.61|3236.91|3244|3235.3|37
1629121130000|2021-08-16 13:38:50|3244.89|3236.19|3244.2|3235.5|3244.94|3236.24|3244.11|3235.41|32
1629121140000|2021-08-16 13:39:00|3244.24|3235.54|3244.62|3235.92|3244.71|3236.01|3244.03|3235.33|33
1629121150000|2021-08-16 13:39:10|3244.65|3235.95|3244.69|3235.99|3244.75|3236.05|3244.12|3235.42|37
1629121160000|2021-08-16 13:39:20|3244.63|3235.93|3243.96|3235.26|3244.64|3235.94|3243.6|3234.9|37
1629121170000|2021-08-16 13:39:30|3244.13|3235.43|3246.57|3237.87|3247.01|3238.31|3244.13|3235.43|34
1629121180000|2021-08-16 13:39:40|3246.7|3238|3247.04|3238.34|3247.17|3238.47|3246.59|3237.89|36
1629121190000|2021-08-16 13:39:50|3247.07|3238.37|3246.9|3238.2|3247.93|3239.23|3246.39|3237.69|36
1629121200000|2021-08-16 13:40:00|3246.61|3237.91|3244.63|3235.93|3246.61|3237.91|3244.63|3235.93|38
1629121210000|2021-08-16 13:40:10|3244.66|3235.96|3240.7|3232|3244.66|3235.96|3240.67|3231.97|38
1629121220000|2021-08-16 13:40:20|3240.57|3231.87|3240.6|3231.9|3241.12|3232.42|3240.26|3231.56|37
1629121230000|2021-08-16 13:40:30|3240.7|3232|3238.93|3230.23|3240.89|3232.19|3238.85|3230.15|37
1629121240000|2021-08-16 13:40:40|3238.76|3230.06|3238.22|3229.52|3239.19|3230.49|3238.22|3229.52|26
1629121250000|2021-08-16 13:40:50|3238.12|3229.42|3237.21|3228.51|3238.12|3229.42|3237.1|3228.4|30
1629121260000|2021-08-16 13:41:00|3237.28|3228.58|3235.59|3226.89|3237.52|3228.82|3235.48|3226.78|32
1629121270000|2021-08-16 13:41:10|3235.43|3226.73|3237.57|3228.87|3237.57|3228.87|3235.43|3226.73|33
1629121280000|2021-08-16 13:41:20|3237.67|3228.97|3234.57|3225.87|3237.73|3229.03|3234.57|3225.87|29
1629121290000|2021-08-16 13:41:30|3234.46|3225.76|3234.33|3225.63|3235.7|3227|3234.33|3225.63|31
1629121300000|2021-08-16 13:41:40|3233.93|3225.23|3234.9|3226.2|3235.15|3226.45|3233.58|3224.88|36
1629121310000|2021-08-16 13:41:50|3234.93|3226.23|3237.67|3228.97|3237.77|3229.07|3234.49|3225.79|34
1629121320000|2021-08-16 13:42:00|3237.28|3228.58|3238.69|3229.99|3238.69|3229.99|3236.69|3227.99|28
1629121330000|2021-08-16 13:42:10|3238.96|3230.26|3239.26|3230.56|3239.5|3230.8|3238.4|3229.7|34
1629121340000|2021-08-16 13:42:20|3239.49|3230.79|3236.81|3228.11|3239.49|3230.79|3235.28|3226.58|26
1629121350000|2021-08-16 13:42:30|3236.91|3228.21|3234.3|3225.6|3238.36|3229.66|3234.23|3225.53|37
1629121360000|2021-08-16 13:42:40|3234.63|3225.93|3236.05|3227.35|3236.05|3227.35|3234.01|3225.31|36
1629121370000|2021-08-16 13:42:50|3236.21|3227.51|3237.91|3229.21|3238.08|3229.38|3236.21|3227.51|37
1629121380000|2021-08-16 13:43:00|3237.79|3229.09|3237.65|3228.95|3238.83|3230.13|3237.27|3228.57|38
1629121390000|2021-08-16 13:43:10|3237.66|3228.96|3234.6|3225.9|3237.82|3229.12|3234.19|3225.49|36
1629121400000|2021-08-16 13:43:20|3234.8|3226.1|3237.99|3229.29|3237.99|3229.29|3234.5|3225.8|39
1629121410000|2021-08-16 13:43:30|3237.82|3229.12|3236.13|3227.43|3238.38|3229.68|3236.03|3227.33|34
1629121420000|2021-08-16 13:43:40|3235.95|3227.25|3236.08|3227.38|3237.03|3228.33|3235.54|3226.84|29
1629121430000|2021-08-16 13:43:50|3236.36|3227.66|3235.6|3226.9|3236.36|3227.66|3234.59|3225.89|32
1629121440000|2021-08-16 13:44:00|3236.02|3227.32|3235.2|3226.5|3236.74|3228.04|3235.07|3226.37|34
1629121450000|2021-08-16 13:44:10|3235.3|3226.6|3234.27|3225.57|3236.7|3228|3233.83|3225.13|38
1629121460000|2021-08-16 13:44:20|3234.66|3225.96|3236.02|3227.32|3237.56|3228.86|3234.66|3225.96|23
1629121470000|2021-08-16 13:44:30|3235.98|3227.28|3235.6|3226.9|3235.98|3227.28|3235.43|3226.73|18
1629121480000|2021-08-16 13:44:40|3235.68|3226.98|3235.19|3226.49|3237|3228.3|3234.78|3226.08|37
1629121490000|2021-08-16 13:44:50|3235.18|3226.48|3234.41|3225.71|3235.18|3226.48|3233.67|3224.97|30
1629121500000|2021-08-16 13:45:00|3234.23|3225.53|3233.8|3225.1|3234.23|3225.53|3232.72|3224.02|29
1629121510000|2021-08-16 13:45:10|3233.9|3225.2|3233.11|3224.41|3233.92|3225.22|3232.9|3224.2|28
1629121520000|2021-08-16 13:45:20|3232.9|3224.2|3235.3|3226.6|3235.37|3226.67|3231.5|3222.8|33
1629121530000|2021-08-16 13:45:30|3235.59|3226.89|3238.6|3229.9|3238.6|3229.9|3235.59|3226.89|36
1629121540000|2021-08-16 13:45:40|3238.58|3229.88|3240.25|3231.55|3240.48|3231.78|3237.25|3228.55|27
1629121550000|2021-08-16 13:45:50|3240.38|3231.68|3241.1|3232.4|3241.1|3232.4|3239.41|3230.71|30
1629121560000|2021-08-16 13:46:00|3241.05|3232.35|3240.2|3231.5|3241.05|3232.35|3239.39|3230.69|38
1629121570000|2021-08-16 13:46:10|3240.17|3231.47|3237.57|3228.87|3240.17|3231.47|3237.57|3228.87|30
1629121580000|2021-08-16 13:46:20|3237.51|3228.81|3237.17|3228.47|3238.25|3229.55|3237.15|3228.45|33
1629121590000|2021-08-16 13:46:30|3237.18|3228.48|3237.38|3228.68|3237.47|3228.77|3237.13|3228.43|18
1629121600000|2021-08-16 13:46:40|3237.44|3228.74|3237.56|3228.86|3238.35|3229.65|3237.28|3228.58|15
1629121610000|2021-08-16 13:46:50|3237.55|3228.85|3237.24|3228.54|3237.68|3228.98|3236.93|3228.23|36
1629121620000|2021-08-16 13:47:00|3237.27|3228.57|3235.13|3226.43|3237.37|3228.67|3235.13|3226.43|29
1629121630000|2021-08-16 13:47:10|3235.14|3226.44|3233.58|3224.88|3235.14|3226.44|3233.58|3224.88|23
1629121640000|2021-08-16 13:47:20|3234.17|3225.47|3234.63|3225.93|3235.08|3226.38|3233.48|3224.78|33
1629121650000|2021-08-16 13:47:30|3234.65|3225.95|3233.38|3224.68|3234.68|3225.98|3232.74|3224.04|33
1629121660000|2021-08-16 13:47:40|3233.4|3224.7|3232.85|3224.15|3233.65|3224.95|3232.1|3223.4|29
1629121670000|2021-08-16 13:47:50|3232.65|3223.95|3231.64|3222.94|3232.85|3224.15|3231.5|3222.8|30
1629121680000|2021-08-16 13:48:00|3231.5|3222.8|3231.18|3222.48|3231.54|3222.84|3230.13|3221.43|28
1629121690000|2021-08-16 13:48:10|3231.36|3222.66|3231.4|3222.7|3233.64|3224.94|3231.36|3222.66|34
1629121700000|2021-08-16 13:48:20|3231.63|3222.93|3230.83|3222.13|3232.47|3223.77|3230.69|3221.99|36
1629121710000|2021-08-16 13:48:30|3230.9|3222.2|3230.1|3221.4|3231.15|3222.45|3229.83|3221.13|35
1629121720000|2021-08-16 13:48:40|3230.7|3222|3231.66|3222.96|3232.24|3223.54|3230.55|3221.85|34
1629121730000|2021-08-16 13:48:50|3231.67|3222.97|3234|3225.3|3234.25|3225.55|3231.67|3222.97|38
1629121740000|2021-08-16 13:49:00|3234.08|3225.38|3233.2|3224.5|3234.5|3225.8|3232.44|3223.74|38
1629121750000|2021-08-16 13:49:10|3233.01|3224.31|3230.2|3221.5|3233.01|3224.31|3229.96|3221.26|32
1629121760000|2021-08-16 13:49:20|3230.63|3221.93|3228.91|3220.21|3231.15|3222.45|3228.81|3220.11|38
1629121770000|2021-08-16 13:49:30|3228.88|3220.18|3227.37|3218.67|3229.08|3220.38|3227.24|3218.54|35
1629121780000|2021-08-16 13:49:40|3227.42|3218.72|3227.5|3218.8|3227.7|3219|3226.34|3217.64|38
1629121790000|2021-08-16 13:49:50|3227.35|3218.65|3226.65|3217.95|3228.05|3219.35|3226.49|3217.79|39
1629121800000|2021-08-16 13:50:00|3226.78|3218.08|3225.3|3216.6|3226.78|3218.08|3225.16|3216.46|27
1629121810000|2021-08-16 13:50:10|3225.15|3216.45|3225.2|3216.5|3225.74|3217.04|3224.95|3216.25|36
1629121820000|2021-08-16 13:50:20|3225.05|3216.35|3225.99|3217.29|3227.08|3218.38|3225.05|3216.35|40
1629121830000|2021-08-16 13:50:30|3226.07|3217.37|3224.93|3216.23|3226.08|3217.38|3224.8|3216.1|37
1629121840000|2021-08-16 13:50:40|3224.97|3216.27|3224.8|3216.1|3225.1|3216.4|3224.5|3215.8|25
1629121850000|2021-08-16 13:50:50|3224.76|3216.06|3225.27|3216.57|3226.64|3217.94|3224.76|3216.06|38
1629121860000|2021-08-16 13:51:00|3225.32|3216.62|3227.52|3218.82|3227.62|3218.92|3225.32|3216.62|36
1629121870000|2021-08-16 13:51:10|3227.59|3218.89|3228.88|3220.18|3230.3|3221.6|3227.59|3218.89|36
1629121880000|2021-08-16 13:51:20|3228.93|3220.23|3227.73|3219.03|3228.93|3220.23|3226.52|3217.82|37
1629121890000|2021-08-16 13:51:30|3228.02|3219.32|3228.35|3219.65|3228.8|3220.1|3227.55|3218.85|40
1629121900000|2021-08-16 13:51:40|3227.96|3219.26|3227.73|3219.03|3228.41|3219.71|3227.33|3218.63|35
1629121910000|2021-08-16 13:51:50|3228.02|3219.32|3227.23|3218.53|3228.35|3219.65|3227.18|3218.48|38
1629121920000|2021-08-16 13:52:00|3226.93|3218.23|3226.48|3217.78|3227.02|3218.32|3225.97|3217.27|33
1629121930000|2021-08-16 13:52:10|3225.81|3217.11|3224.88|3216.18|3226.63|3217.93|3224.48|3215.78|38
1629121940000|2021-08-16 13:52:20|3224.84|3216.14|3224.24|3215.54|3226.32|3217.62|3224.01|3215.31|36
1629121950000|2021-08-16 13:52:30|3224.04|3215.34|3222.57|3213.87|3224.48|3215.78|3222.57|3213.87|22
1629121960000|2021-08-16 13:52:40|3222.16|3213.46|3223.4|3214.7|3224.5|3215.8|3221.97|3213.27|24
1629121970000|2021-08-16 13:52:50|3223.02|3214.32|3217.21|3208.51|3223.02|3214.32|3216.76|3208.06|37
1629121980000|2021-08-16 13:53:00|3217.27|3208.57|3218.49|3209.79|3219.69|3210.99|3216.52|3207.82|32
1629121990000|2021-08-16 13:53:10|3218.29|3209.59|3216.87|3208.17|3218.98|3210.28|3216.87|3208.17|32
1629122000000|2021-08-16 13:53:20|3216.74|3208.04|3213.29|3204.59|3216.74|3208.04|3213.29|3204.59|33
1629122010000|2021-08-16 13:53:30|3213.53|3204.83|3217.61|3208.91|3217.94|3209.24|3212.77|3204.07|34
1629122020000|2021-08-16 13:53:40|3217.64|3208.94|3217.24|3208.54|3217.64|3208.94|3216.67|3207.97|27
1629122030000|2021-08-16 13:53:50|3217.23|3208.53|3220.71|3212.01|3220.87|3212.17|3217.22|3208.52|29
1629122040000|2021-08-16 13:54:00|3220.73|3212.03|3219.46|3210.76|3221.52|3212.82|3219.13|3210.43|30
1629122050000|2021-08-16 13:54:10|3219.59|3210.89|3223.15|3214.45|3223.3|3214.6|3219.59|3210.89|36
1629122060000|2021-08-16 13:54:20|3223.86|3215.16|3223.04|3214.34|3225.15|3216.45|3221.11|3212.41|35
1629122070000|2021-08-16 13:54:30|3222.9|3214.2|3222.62|3213.92|3222.9|3214.2|3221.16|3212.46|33
1629122080000|2021-08-16 13:54:40|3222.72|3214.02|3221.39|3212.69|3222.72|3214.02|3220.25|3211.55|37
1629122090000|2021-08-16 13:54:50|3221.51|3212.81|3222.58|3213.88|3223.47|3214.77|3221.23|3212.53|38
1629122100000|2021-08-16 13:55:00|3222.57|3213.87|3219.9|3211.2|3222.71|3214.01|3219.75|3211.05|37
1629122110000|2021-08-16 13:55:10|3220.16|3211.46|3221.88|3213.18|3222.55|3213.85|3219.9|3211.2|37
1629122120000|2021-08-16 13:55:20|3221.91|3213.21|3225.92|3217.22|3225.97|3217.27|3221.73|3213.03|36
1629122130000|2021-08-16 13:55:30|3225.85|3217.15|3226.26|3217.56|3226.44|3217.74|3225.67|3216.97|29
1629122140000|2021-08-16 13:55:40|3226.32|3217.62|3226.34|3217.64|3227.1|3218.4|3226|3217.3|29
1629122150000|2021-08-16 13:55:50|3227.1|3218.4|3228.17|3219.47|3228.41|3219.71|3226.34|3217.64|31
1629122160000|2021-08-16 13:56:00|3228.18|3219.48|3227.36|3218.66|3228.37|3219.67|3226.81|3218.11|38
1629122170000|2021-08-16 13:56:10|3227.49|3218.79|3228.59|3219.89|3228.87|3220.17|3227.4|3218.7|33
1629122180000|2021-08-16 13:56:20|3228.6|3219.9|3229.84|3221.14|3229.84|3221.14|3228.57|3219.87|20
1629122190000|2021-08-16 13:56:30|3229.31|3220.61|3231.39|3222.69|3231.6|3222.9|3229.31|3220.61|36
1629122200000|2021-08-16 13:56:40|3231.49|3222.79|3231.81|3223.11|3232.42|3223.72|3230.27|3221.57|30
1629122210000|2021-08-16 13:56:50|3231.72|3223.02|3231.42|3222.72|3231.77|3223.07|3230.99|3222.29|35
1629122220000|2021-08-16 13:57:00|3231.35|3222.65|3230.93|3222.23|3231.36|3222.66|3230.23|3221.53|36
1629122230000|2021-08-16 13:57:10|3230.98|3222.28|3230.82|3222.12|3231.05|3222.35|3230.65|3221.95|34
1629122240000|2021-08-16 13:57:20|3230.81|3222.11|3228.83|3220.13|3231.01|3222.31|3228.77|3220.07|35
1629122250000|2021-08-16 13:57:30|3228.77|3220.07|3230.72|3222.02|3230.72|3222.02|3228.77|3220.07|35
1629122260000|2021-08-16 13:57:40|3230.64|3221.94|3229.93|3221.23|3231.16|3222.46|3229.93|3221.23|28
1629122270000|2021-08-16 13:57:50|3229.97|3221.27|3230.51|3221.81|3230.7|3222|3229.78|3221.08|30
1629122280000|2021-08-16 13:58:00|3230.48|3221.78|3228.66|3219.96|3230.51|3221.81|3228.53|3219.83|34
1629122290000|2021-08-16 13:58:10|3228.69|3219.99|3229.24|3220.54|3229.39|3220.69|3228.58|3219.88|38
1629122300000|2021-08-16 13:58:20|3229.44|3220.74|3229.5|3220.8|3229.63|3220.93|3229.03|3220.33|38
1629122310000|2021-08-16 13:58:30|3229.46|3220.76|3229.51|3220.81|3230|3221.3|3229.19|3220.49|37
1629122320000|2021-08-16 13:58:40|3229.53|3220.83|3229.13|3220.43|3229.53|3220.83|3228.2|3219.5|36
1629122330000|2021-08-16 13:58:50|3228.99|3220.29|3226.59|3217.89|3229.07|3220.37|3226.58|3217.88|39
1629122340000|2021-08-16 13:59:00|3226.63|3217.93|3224.8|3216.1|3226.63|3217.93|3224.73|3216.03|36
1629122350000|2021-08-16 13:59:10|3224.77|3216.07|3224.63|3215.93|3224.84|3216.14|3224.38|3215.68|34
1629122360000|2021-08-16 13:59:20|3224.59|3215.89|3223.98|3215.28|3224.85|3216.15|3223.79|3215.09|36
1629122370000|2021-08-16 13:59:30|3223.91|3215.21|3223.37|3214.67|3224.15|3215.45|3223.08|3214.38|37
1629122380000|2021-08-16 13:59:40|3223.25|3214.55|3223.45|3214.75|3223.84|3215.14|3223.11|3214.41|27
1629122390000|2021-08-16 13:59:50|3222.57|3213.87|3225.05|3216.35|3225.05|3216.35|3222.15|3213.45|36
1629122400000|2021-08-16 14:00:00|3225.15|3216.45|3222.68|3213.98|3225.38|3216.68|3222|3213.3|37
1629122410000|2021-08-16 14:00:10|3222.65|3213.95|3222.03|3213.33|3222.73|3214.03|3221.95|3213.25|38
1629122420000|2021-08-16 14:00:20|3222.3|3213.6|3222.38|3213.68|3222.7|3214|3221.94|3213.24|38
1629122430000|2021-08-16 14:00:30|3222.2|3213.5|3222.76|3214.06|3222.91|3214.21|3221.94|3213.24|38
1629122440000|2021-08-16 14:00:40|3222.97|3214.27|3228.41|3219.71|3228.48|3219.78|3222.65|3213.95|37
1629122450000|2021-08-16 14:00:50|3228.42|3219.72|3230.49|3221.79|3230.49|3221.79|3228.42|3219.72|36
1629122460000|2021-08-16 14:01:00|3230.35|3221.65|3230.4|3221.7|3230.5|3221.8|3228.97|3220.27|36
1629122470000|2021-08-16 14:01:10|3230.3|3221.6|3230.84|3222.14|3232|3223.3|3229.93|3221.23|37
1629122480000|2021-08-16 14:01:20|3231.17|3222.47|3231.82|3223.12|3232.03|3223.33|3230.63|3221.93|32
1629122490000|2021-08-16 14:01:30|3231.89|3223.19|3232.02|3223.32|3232.21|3223.51|3231.73|3223.03|31
1629122500000|2021-08-16 14:01:40|3232.14|3223.44|3232.91|3224.21|3233.19|3224.49|3232.08|3223.38|39
1629122510000|2021-08-16 14:01:50|3233.09|3224.39|3234.63|3225.93|3234.66|3225.96|3232.9|3224.2|35
1629122520000|2021-08-16 14:02:00|3234.09|3225.39|3232.97|3224.27|3234.29|3225.59|3232.95|3224.25|32
1629122530000|2021-08-16 14:02:10|3233.09|3224.39|3233.26|3224.56|3233.62|3224.92|3233.05|3224.35|33
1629122540000|2021-08-16 14:02:20|3233.25|3224.55|3233.96|3225.26|3233.96|3225.26|3233.04|3224.34|28
1629122550000|2021-08-16 14:02:30|3234.08|3225.38|3235.88|3227.18|3235.88|3227.18|3234.03|3225.33|31
1629122560000|2021-08-16 14:02:40|3235.72|3227.02|3235.45|3226.75|3236.52|3227.82|3235.17|3226.47|26
1629122570000|2021-08-16 14:02:50|3235.46|3226.76|3237.81|3229.11|3238.07|3229.37|3235.33|3226.63|33
1629122580000|2021-08-16 14:03:00|3238.01|3229.31|3236.88|3228.18|3238.01|3229.31|3236.32|3227.62|34
1629122590000|2021-08-16 14:03:10|3236.93|3228.23|3237.32|3228.62|3237.41|3228.71|3236.41|3227.71|34
1629122600000|2021-08-16 14:03:20|3237.29|3228.59|3237.99|3229.29|3238.18|3229.48|3237.25|3228.55|37
1629122610000|2021-08-16 14:03:30|3237.93|3229.23|3238.68|3229.98|3239.18|3230.48|3237.93|3229.23|39
1629122620000|2021-08-16 14:03:40|3238.8|3230.1|3239.27|3230.57|3239.47|3230.77|3238.8|3230.1|32
1629122630000|2021-08-16 14:03:50|3239.05|3230.35|3239.38|3230.68|3239.68|3230.98|3239.05|3230.35|30
1629122640000|2021-08-16 14:04:00|3239.43|3230.73|3240.4|3231.7|3240.84|3232.14|3239.21|3230.51|32
1629122650000|2021-08-16 14:04:10|3240.66|3231.96|3240.4|3231.7|3241.07|3232.37|3240.17|3231.47|34
1629122660000|2021-08-16 14:04:20|3240.45|3231.75|3239.3|3230.6|3240.45|3231.75|3239.3|3230.6|24
1629122670000|2021-08-16 14:04:30|3239.29|3230.59|3237.21|3228.51|3239.29|3230.59|3237.21|3228.51|29
1629122680000|2021-08-16 14:04:40|3236.99|3228.29|3236.75|3228.05|3236.99|3228.29|3236.31|3227.61|21
1629122690000|2021-08-16 14:04:50|3236.59|3227.89|3236.19|3227.49|3236.6|3227.9|3235.85|3227.15|36
1629122700000|2021-08-16 14:05:00|3236.03|3227.33|3235.46|3226.76|3236.07|3227.37|3235.46|3226.76|38
1629122710000|2021-08-16 14:05:10|3235.74|3227.04|3238.12|3229.42|3238.34|3229.64|3235.56|3226.86|37
1629122720000|2021-08-16 14:05:20|3238.25|3229.55|3238.98|3230.28|3240.07|3231.37|3238.25|3229.55|40
1629122730000|2021-08-16 14:05:30|3238.95|3230.25|3239.2|3230.5|3241.19|3232.49|3238.81|3230.11|40
1629122740000|2021-08-16 14:05:40|3239.1|3230.4|3237.96|3229.26|3239.2|3230.5|3237.8|3229.1|37
1629122750000|2021-08-16 14:05:50|3237.91|3229.21|3237.52|3228.82|3238.01|3229.31|3236.19|3227.49|36
1629122760000|2021-08-16 14:06:00|3237.45|3228.75|3236.12|3227.42|3237.56|3228.86|3236.03|3227.33|36
1629122770000|2021-08-16 14:06:10|3236.01|3227.31|3232.41|3223.71|3236.02|3227.32|3231.78|3223.08|40
1629122780000|2021-08-16 14:06:20|3232.56|3223.86|3232.99|3224.29|3232.99|3224.29|3231.62|3222.92|38
1629122790000|2021-08-16 14:06:30|3232.55|3223.85|3231.78|3223.08|3233.55|3224.85|3231.78|3223.08|38
1629122800000|2021-08-16 14:06:40|3231.79|3223.09|3231.78|3223.08|3232.18|3223.48|3231.66|3222.96|37
1629122810000|2021-08-16 14:06:50|3231.9|3223.2|3230.72|3222.02|3232.63|3223.93|3230.72|3222.02|38
1629122820000|2021-08-16 14:07:00|3230.93|3222.23|3232.13|3223.43|3232.35|3223.65|3230.07|3221.37|40
1629122830000|2021-08-16 14:07:10|3232.16|3223.46|3230.4|3221.7|3232.23|3223.53|3230.4|3221.7|33
1629122840000|2021-08-16 14:07:20|3230.39|3221.69|3228.9|3220.2|3230.39|3221.69|3228.9|3220.2|30
1629122850000|2021-08-16 14:07:30|3228.98|3220.28|3229.56|3220.86|3229.56|3220.86|3228.56|3219.86|22
1629122860000|2021-08-16 14:07:40|3229.54|3220.84|3231.02|3222.32|3231.22|3222.52|3229.32|3220.62|33
1629122870000|2021-08-16 14:07:50|3231.17|3222.47|3228.39|3219.69|3231.6|3222.9|3228.37|3219.67|34
1629122880000|2021-08-16 14:08:00|3228.38|3219.68|3227.76|3219.06|3229.14|3220.44|3227.76|3219.06|36
1629122890000|2021-08-16 14:08:10|3228.15|3219.45|3227.81|3219.11|3228.24|3219.54|3227.71|3219.01|37
1629122900000|2021-08-16 14:08:20|3228.28|3219.58|3228.28|3219.58|3228.46|3219.76|3227.69|3218.99|35
1629122910000|2021-08-16 14:08:30|3228.29|3219.59|3228.67|3219.97|3228.67|3219.97|3227.75|3219.05|27
1629122920000|2021-08-16 14:08:40|3228.7|3220|3227.78|3219.08|3228.7|3220|3227.78|3219.08|28
1629122930000|2021-08-16 14:08:50|3227.87|3219.17|3228.03|3219.33|3228.34|3219.64|3227.75|3219.05|23
1629122940000|2021-08-16 14:09:00|3227.9|3219.2|3228.21|3219.51|3228.75|3220.05|3227.9|3219.2|26
1629122950000|2021-08-16 14:09:10|3228.2|3219.5|3227.42|3218.72|3229|3220.3|3227.42|3218.72|30
1629122960000|2021-08-16 14:09:20|3227.7|3219|3227.13|3218.43|3227.84|3219.14|3227.06|3218.36|35
1629122970000|2021-08-16 14:09:30|3227.12|3218.42|3226.72|3218.02|3227.18|3218.48|3226.17|3217.47|36
1629122980000|2021-08-16 14:09:40|3226.74|3218.04|3228.39|3219.69|3228.91|3220.21|3226.74|3218.04|36
1629122990000|2021-08-16 14:09:50|3228.42|3219.72|3226.25|3217.55|3228.55|3219.85|3225.22|3216.52|40
1629123000000|2021-08-16 14:10:00|3226.34|3217.64|3223.49|3214.79|3226.34|3217.64|3223.49|3214.79|40
1629123010000|2021-08-16 14:10:10|3224.25|3215.55|3224.89|3216.19|3224.89|3216.19|3222.95|3214.25|36
1629123020000|2021-08-16 14:10:20|3224.93|3216.23|3224.52|3215.82|3225.3|3216.6|3224.17|3215.47|38
1629123030000|2021-08-16 14:10:30|3224.86|3216.16|3225.72|3217.02|3226.1|3217.4|3223.73|3215.03|37
1629123040000|2021-08-16 14:10:40|3226.12|3217.42|3228.1|3219.4|3228.1|3219.4|3226.11|3217.41|38
1629123050000|2021-08-16 14:10:50|3228.31|3219.61|3225.52|3216.82|3228.31|3219.61|3225.03|3216.33|40
1629123060000|2021-08-16 14:11:00|3225.72|3217.02|3226.33|3217.63|3226.65|3217.95|3225.42|3216.72|37
1629123070000|2021-08-16 14:11:10|3226.56|3217.86|3228.22|3219.52|3228.64|3219.94|3226.37|3217.67|35
1629123080000|2021-08-16 14:11:20|3228.24|3219.54|3229.18|3220.48|3229.63|3220.93|3228.03|3219.33|39
1629123090000|2021-08-16 14:11:30|3229.09|3220.39|3231.57|3222.87|3231.87|3223.17|3228.71|3220.01|39
1629123100000|2021-08-16 14:11:40|3231.56|3222.86|3232.84|3224.14|3232.84|3224.14|3231.32|3222.62|40
1629123110000|2021-08-16 14:11:50|3233.6|3224.9|3233.75|3225.05|3234.27|3225.57|3232.68|3223.98|37
1629123120000|2021-08-16 14:12:00|3234.25|3225.55|3233.63|3224.93|3234.31|3225.61|3232.34|3223.64|39
1629123130000|2021-08-16 14:12:10|3233.85|3225.15|3232.01|3223.31|3233.86|3225.16|3231.34|3222.64|32
1629123140000|2021-08-16 14:12:20|3232.36|3223.66|3232.02|3223.32|3232.9|3224.2|3231.92|3223.22|39
1629123150000|2021-08-16 14:12:30|3232.27|3223.57|3232.86|3224.16|3233.21|3224.51|3232.02|3223.32|37
1629123160000|2021-08-16 14:12:40|3232.84|3224.14|3233.04|3224.34|3233.25|3224.55|3232.48|3223.78|33
1629123170000|2021-08-16 14:12:50|3233.21|3224.51|3232.64|3223.94|3233.35|3224.65|3232.64|3223.94|24
1629123180000|2021-08-16 14:13:00|3232.62|3223.92|3232.44|3223.74|3232.76|3224.06|3232.08|3223.38|20
1629123190000|2021-08-16 14:13:10|3232.39|3223.69|3231.52|3222.82|3232.43|3223.73|3231.39|3222.69|22
1629123200000|2021-08-16 14:13:20|3231.57|3222.87|3230.99|3222.29|3231.58|3222.88|3230.82|3222.12|24
1629123210000|2021-08-16 14:13:30|3231|3222.3|3231.08|3222.38|3231.09|3222.39|3231|3222.3|4
1629123220000|2021-08-16 14:13:40|3231.09|3222.39|3229.27|3220.57|3231.09|3222.39|3229.16|3220.46|25
1629123230000|2021-08-16 14:13:50|3229.29|3220.59|3229.73|3221.03|3230.29|3221.59|3229.04|3220.34|32
1629123240000|2021-08-16 14:14:00|3229.75|3221.05|3228.35|3219.65|3230.12|3221.42|3228.16|3219.46|37
1629123250000|2021-08-16 14:14:10|3228.58|3219.88|3227.37|3218.67|3228.58|3219.88|3227.23|3218.53|38
1629123260000|2021-08-16 14:14:20|3227.64|3218.94|3228.95|3220.25|3229.91|3221.21|3227.45|3218.75|40
1629123270000|2021-08-16 14:14:30|3229.04|3220.34|3233.57|3224.87|3233.57|3224.87|3229.04|3220.34|38
1629123280000|2021-08-16 14:14:40|3233.42|3224.72|3233.76|3225.06|3234.17|3225.47|3233.42|3224.72|37
1629123290000|2021-08-16 14:14:50|3233.86|3225.16|3234.09|3225.39|3234.5|3225.8|3232.98|3224.28|39
1629123300000|2021-08-16 14:15:00|3234.2|3225.5|3232.09|3223.39|3234.2|3225.5|3230.81|3222.11|40
1629123310000|2021-08-16 14:15:10|3232.3|3223.6|3233.13|3224.43|3233.63|3224.93|3232.03|3223.33|38
1629123320000|2021-08-16 14:15:20|3233.03|3224.33|3232.04|3223.34|3234.27|3225.57|3232.04|3223.34|38
1629123330000|2021-08-16 14:15:30|3231.95|3223.25|3229.01|3220.31|3232.02|3223.32|3228.57|3219.87|39
1629123340000|2021-08-16 14:15:40|3229.42|3220.72|3228.24|3219.54|3229.42|3220.72|3227.96|3219.26|38
1629123350000|2021-08-16 14:15:50|3228.25|3219.55|3228.85|3220.15|3229.47|3220.77|3228.25|3219.55|36
1629123360000|2021-08-16 14:16:00|3228.83|3220.13|3228.61|3219.91|3229.25|3220.55|3228.25|3219.55|35
1629123370000|2021-08-16 14:16:10|3228.46|3219.76|3230.84|3222.14|3230.84|3222.14|3228.2|3219.5|36
1629123380000|2021-08-16 14:16:20|3230.82|3222.12|3232.16|3223.46|3232.31|3223.61|3230.73|3222.03|34
1629123390000|2021-08-16 14:16:30|3232.17|3223.47|3232.37|3223.67|3232.37|3223.67|3232.17|3223.47|16
1629123400000|2021-08-16 14:16:40|3232.57|3223.87|3233|3224.3|3233.05|3224.35|3232.52|3223.82|21
1629123410000|2021-08-16 14:16:50|3233.01|3224.31|3234.24|3225.54|3234.4|3225.7|3232.85|3224.15|18
1629123420000|2021-08-16 14:17:00|3234.46|3225.76|3232.73|3224.03|3234.54|3225.84|3232.73|3224.03|33
1629123430000|2021-08-16 14:17:10|3232.7|3224|3233.37|3224.67|3233.98|3225.28|3232.66|3223.96|38
1629123440000|2021-08-16 14:17:20|3233.32|3224.62|3235.26|3226.56|3235.43|3226.73|3233.32|3224.62|28
1629123450000|2021-08-16 14:17:30|3235.27|3226.57|3235.64|3226.94|3235.87|3227.17|3235.22|3226.52|22
1629123460000|2021-08-16 14:17:40|3235.63|3226.93|3236.08|3227.38|3236.08|3227.38|3235.63|3226.93|25
1629123470000|2021-08-16 14:17:50|3236.07|3227.37|3235.99|3227.29|3236.68|3227.98|3235.53|3226.83|28
1629123480000|2021-08-16 14:18:00|3235.97|3227.27|3236.68|3227.98|3236.68|3227.98|3235.93|3227.23|24
1629123490000|2021-08-16 14:18:10|3236.65|3227.95|3238.28|3229.58|3238.28|3229.58|3236.31|3227.61|23
1629123500000|2021-08-16 14:18:20|3238.23|3229.53|3239.82|3231.12|3240.04|3231.34|3237.17|3228.47|33
1629123510000|2021-08-16 14:18:30|3239.52|3230.82|3237.84|3229.14|3239.52|3230.82|3237.83|3229.13|37
1629123520000|2021-08-16 14:18:40|3238.01|3229.31|3237.75|3229.05|3239.25|3230.55|3237.4|3228.7|38
1629123530000|2021-08-16 14:18:50|3237.83|3229.13|3237.9|3229.2|3238|3229.3|3237.44|3228.74|37
1629123540000|2021-08-16 14:19:00|3237.81|3229.11|3236.09|3227.39|3237.84|3229.14|3235.09|3226.39|38
1629123550000|2021-08-16 14:19:10|3236|3227.3|3236.32|3227.62|3236.68|3227.98|3235.7|3227|38
1629123560000|2021-08-16 14:19:20|3236.33|3227.63|3234.49|3225.79|3236.33|3227.63|3234.27|3225.57|37
1629123570000|2021-08-16 14:19:30|3234.63|3225.93|3235.02|3226.32|3235.52|3226.82|3234.62|3225.92|38
1629123580000|2021-08-16 14:19:40|3234.91|3226.21|3237.01|3228.31|3237.1|3228.4|3234.91|3226.21|39
1629123590000|2021-08-16 14:19:50|3236.87|3228.17|3235.63|3226.93|3237.41|3228.71|3235.63|3226.93|40
1629123600000|2021-08-16 14:20:00|3235.53|3226.83|3235.2|3226.5|3235.57|3226.87|3234.25|3225.55|37
1629123610000|2021-08-16 14:20:10|3235.06|3226.36|3234.35|3225.65|3235.1|3226.4|3234.08|3225.38|35
1629123620000|2021-08-16 14:20:20|3234.28|3225.58|3234.88|3226.18|3235.14|3226.44|3234.09|3225.39|37
1629123630000|2021-08-16 14:20:30|3234.98|3226.28|3235.05|3226.35|3235.29|3226.59|3234.71|3226.01|36
1629123640000|2021-08-16 14:20:40|3235.08|3226.38|3234.62|3225.92|3235.48|3226.78|3234.51|3225.81|33
1629123650000|2021-08-16 14:20:50|3234.58|3225.88|3234.96|3226.26|3235.05|3226.35|3234.45|3225.75|30
1629123660000|2021-08-16 14:21:00|3234.97|3226.27|3234.75|3226.05|3234.97|3226.27|3234.55|3225.85|29
1629123670000|2021-08-16 14:21:10|3234.74|3226.04|3234.19|3225.49|3235.21|3226.51|3233.47|3224.77|20
1629123680000|2021-08-16 14:21:20|3234.33|3225.63|3234.53|3225.83|3235.06|3226.36|3234.33|3225.63|35
1629123690000|2021-08-16 14:21:30|3234.79|3226.09|3234.59|3225.89|3234.79|3226.09|3234.5|3225.8|24
1629123700000|2021-08-16 14:21:40|3234.55|3225.85|3234.74|3226.04|3234.81|3226.11|3234.55|3225.85|27
1629123710000|2021-08-16 14:21:50|3234.73|3226.03|3234.34|3225.64|3234.74|3226.04|3234.32|3225.62|25
1629123720000|2021-08-16 14:22:00|3234.27|3225.57|3233.81|3225.11|3234.28|3225.58|3233.6|3224.9|28
1629123730000|2021-08-16 14:22:10|3233.62|3224.92|3232.16|3223.46|3233.81|3225.11|3231.84|3223.14|31
1629123740000|2021-08-16 14:22:20|3232.17|3223.47|3231.04|3222.34|3232.23|3223.53|3231.04|3222.34|27
1629123750000|2021-08-16 14:22:30|3231|3222.3|3231.27|3222.57|3231.56|3222.86|3230.65|3221.95|36
1629123760000|2021-08-16 14:22:40|3231.46|3222.76|3230.68|3221.98|3231.52|3222.82|3230.39|3221.69|35
1629123770000|2021-08-16 14:22:50|3230.85|3222.15|3230.98|3222.28|3230.98|3222.28|3229.58|3220.88|39
1629123780000|2021-08-16 14:23:00|3231|3222.3|3231.91|3223.21|3232.03|3223.33|3229.95|3221.25|36
1629123790000|2021-08-16 14:23:10|3232|3223.3|3233.21|3224.51|3233.95|3225.25|3231.99|3223.29|38
1629123800000|2021-08-16 14:23:20|3233.24|3224.54|3234.56|3225.86|3234.63|3225.93|3233.14|3224.44|37
1629123810000|2021-08-16 14:23:30|3234.53|3225.83|3233.51|3224.81|3234.76|3226.06|3233.47|3224.77|38
1629123820000|2021-08-16 14:23:40|3233.5|3224.8|3233.58|3224.88|3233.93|3225.23|3233.5|3224.8|36
1629123830000|2021-08-16 14:23:50|3233.79|3225.09|3233.85|3225.15|3234.09|3225.39|3233.74|3225.04|28
1629123840000|2021-08-16 14:24:00|3233.67|3224.97|3232.44|3223.74|3233.71|3225.01|3231.76|3223.06|32
1629123850000|2021-08-16 14:24:10|3232.17|3223.47|3231.65|3222.95|3232.17|3223.47|3230.4|3221.7|38
1629123860000|2021-08-16 14:24:20|3231.63|3222.93|3232.93|3224.23|3232.98|3224.28|3231.46|3222.76|38
1629123870000|2021-08-16 14:24:30|3232.92|3224.22|3232.55|3223.85|3232.93|3224.23|3232.28|3223.58|23
1629123880000|2021-08-16 14:24:40|3232.54|3223.84|3232.29|3223.59|3232.54|3223.84|3231.85|3223.15|23
1629123890000|2021-08-16 14:24:50|3232.54|3223.84|3230.96|3222.26|3233.01|3224.31|3230.96|3222.26|30
1629123900000|2021-08-16 14:25:00|3230.86|3222.16|3230.7|3222|3231.43|3222.73|3230.56|3221.86|36
1629123910000|2021-08-16 14:25:10|3230.75|3222.05|3229.96|3221.26|3230.8|3222.1|3229.55|3220.85|38
1629123920000|2021-08-16 14:25:20|3229.88|3221.18|3230.67|3221.97|3231.15|3222.45|3229.59|3220.89|35
1629123930000|2021-08-16 14:25:30|3230.66|3221.96|3230.62|3221.92|3230.74|3222.04|3230.52|3221.82|31
1629123940000|2021-08-16 14:25:40|3230.63|3221.93|3230.6|3221.9|3230.73|3222.03|3230.57|3221.87|36
1629123950000|2021-08-16 14:25:50|3230.53|3221.83|3229.65|3220.95|3230.72|3222.02|3229.52|3220.82|32
1629123960000|2021-08-16 14:26:00|3229.59|3220.89|3229.4|3220.7|3229.77|3221.07|3229.1|3220.4|34
1629123970000|2021-08-16 14:26:10|3229.34|3220.64|3227.42|3218.72|3229.35|3220.65|3227.42|3218.72|33
1629123980000|2021-08-16 14:26:20|3227.43|3218.73|3226.82|3218.12|3227.95|3219.25|3226.82|3218.12|36
1629123990000|2021-08-16 14:26:30|3226.65|3217.95|3226.89|3218.19|3227.15|3218.45|3226.59|3217.89|34
1629124000000|2021-08-16 14:26:40|3226.82|3218.12|3229.79|3221.09|3229.79|3221.09|3226.74|3218.04|37
1629124010000|2021-08-16 14:26:50|3230|3221.3|3231.37|3222.67|3231.92|3223.22|3230|3221.3|38
1629124020000|2021-08-16 14:27:00|3231.34|3222.64|3231.57|3222.87|3232.99|3224.29|3230.99|3222.29|40
1629124030000|2021-08-16 14:27:10|3231.25|3222.55|3232.25|3223.55|3232.45|3223.75|3231.25|3222.55|38
1629124040000|2021-08-16 14:27:20|3232.45|3223.75|3232.93|3224.23|3233.42|3224.72|3232.14|3223.44|33
1629124050000|2021-08-16 14:27:30|3232.92|3224.22|3232.67|3223.97|3232.94|3224.24|3232.28|3223.58|26
1629124060000|2021-08-16 14:27:40|3232.75|3224.05|3232.62|3223.92|3233.47|3224.77|3232.62|3223.92|35
1629124070000|2021-08-16 14:27:50|3232.58|3223.88|3232.82|3224.12|3233.03|3224.33|3232.56|3223.86|32
1629124080000|2021-08-16 14:28:00|3232.97|3224.27|3233.41|3224.71|3233.41|3224.71|3231.27|3222.57|35
1629124090000|2021-08-16 14:28:10|3233.22|3224.52|3233.98|3225.28|3234.33|3225.63|3233.22|3224.52|22
1629124100000|2021-08-16 14:28:20|3234.01|3225.31|3233.94|3225.24|3235.34|3226.64|3233.83|3225.13|25
1629124110000|2021-08-16 14:28:30|3234.2|3225.5|3234.67|3225.97|3235.13|3226.43|3233.84|3225.14|38
1629124120000|2021-08-16 14:28:40|3234.42|3225.72|3234.24|3225.54|3234.85|3226.15|3234.03|3225.33|30
1629124130000|2021-08-16 14:28:50|3234.35|3225.65|3233.89|3225.19|3234.78|3226.08|3233.89|3225.19|36
1629124140000|2021-08-16 14:29:00|3234.25|3225.55|3234.35|3225.65|3234.57|3225.87|3233.15|3224.45|35
1629124150000|2021-08-16 14:29:10|3234.5|3225.8|3235.01|3226.31|3235.57|3226.87|3234.11|3225.41|35
1629124160000|2021-08-16 14:29:20|3234.46|3225.76|3234.54|3225.84|3235.75|3227.05|3234.43|3225.73|31
1629124170000|2021-08-16 14:29:30|3234.94|3226.24|3235.6|3226.9|3236.01|3227.31|3234.3|3225.6|38
1629124180000|2021-08-16 14:29:40|3235.78|3227.08|3235.64|3226.94|3235.89|3227.19|3234.98|3226.28|36
1629124190000|2021-08-16 14:29:50|3235.5|3226.8|3235.81|3227.11|3235.89|3227.19|3235.22|3226.52|37
1629124200000|2021-08-16 14:30:00|3236.31|3227.61|3231.32|3222.62|3236.31|3227.61|3231.21|3222.51|38
1629124210000|2021-08-16 14:30:10|3231.39|3222.69|3231.21|3222.51|3233.06|3224.36|3231.21|3222.51|39
1629124220000|2021-08-16 14:30:20|3231.07|3222.37|3232.15|3223.45|3232.35|3223.65|3230.59|3221.89|38
1629124230000|2021-08-16 14:30:30|3231.96|3223.26|3233.65|3224.95|3233.8|3225.1|3231.96|3223.26|34
1629124240000|2021-08-16 14:30:40|3233.7|3225|3233.9|3225.2|3233.98|3225.28|3233.62|3224.92|30
1629124250000|2021-08-16 14:30:50|3233.89|3225.19|3233.6|3224.9|3233.89|3225.19|3232.98|3224.28|28
1629124260000|2021-08-16 14:31:00|3233.59|3224.89|3233.22|3224.52|3233.83|3225.13|3233.17|3224.47|24
1629124270000|2021-08-16 14:31:10|3233.04|3224.34|3234.06|3225.36|3234.34|3225.64|3232.62|3223.92|36
1629124280000|2021-08-16 14:31:20|3233.81|3225.11|3232.06|3223.36|3234.33|3225.63|3231.84|3223.14|36
1629124290000|2021-08-16 14:31:30|3232.07|3223.37|3232.28|3223.58|3232.64|3223.94|3232.07|3223.37|38
1629124300000|2021-08-16 14:31:40|3232.48|3223.78|3231.89|3223.19|3232.48|3223.78|3231.86|3223.16|35
1629124310000|2021-08-16 14:31:50|3231.86|3223.16|3231.73|3223.03|3231.96|3223.26|3231.65|3222.95|35
1629124320000|2021-08-16 14:32:00|3231.67|3222.97|3230.75|3222.05|3231.67|3222.97|3230.75|3222.05|39
1629124330000|2021-08-16 14:32:10|3230.89|3222.19|3229.49|3220.79|3231.34|3222.64|3229.34|3220.64|35
1629124340000|2021-08-16 14:32:20|3229.65|3220.95|3228.8|3220.1|3229.73|3221.03|3228.59|3219.89|34
1629124350000|2021-08-16 14:32:30|3228.75|3220.05|3229.84|3221.14|3229.84|3221.14|3228.6|3219.9|33
1629124360000|2021-08-16 14:32:40|3229.71|3221.01|3231.66|3222.96|3231.66|3222.96|3229.62|3220.92|35
1629124370000|2021-08-16 14:32:50|3231.3|3222.6|3232.41|3223.71|3232.43|3223.73|3231.14|3222.44|33
1629124380000|2021-08-16 14:33:00|3232.71|3224.01|3232.27|3223.57|3233.06|3224.36|3231.91|3223.21|34
1629124390000|2021-08-16 14:33:10|3232.34|3223.64|3231.03|3222.33|3232.36|3223.66|3231|3222.3|40
1629124400000|2021-08-16 14:33:20|3230.78|3222.08|3230.14|3221.44|3230.78|3222.08|3230.02|3221.32|33
1629124410000|2021-08-16 14:33:30|3230.07|3221.37|3229.99|3221.29|3230.8|3222.1|3229.96|3221.26|35
1629124420000|2021-08-16 14:33:40|3230.05|3221.35|3230.48|3221.78|3230.78|3222.08|3230.05|3221.35|33
1629124430000|2021-08-16 14:33:50|3230.77|3222.07|3230.42|3221.72|3230.77|3222.07|3230.09|3221.39|36
1629124440000|2021-08-16 14:34:00|3230.45|3221.75|3229.88|3221.18|3230.45|3221.75|3228.42|3219.72|39
1629124450000|2021-08-16 14:34:10|3229.68|3220.98|3229.85|3221.15|3230.1|3221.4|3229.61|3220.91|37
1629124460000|2021-08-16 14:34:20|3229.8|3221.1|3230|3221.3|3230.1|3221.4|3229.68|3220.98|32
1629124470000|2021-08-16 14:34:30|3229.95|3221.25|3229.27|3220.57|3229.99|3221.29|3229.18|3220.48|35
1629124480000|2021-08-16 14:34:40|3229.29|3220.59|3231.12|3222.42|3231.28|3222.58|3229.23|3220.53|31
1629124490000|2021-08-16 14:34:50|3231.34|3222.64|3232.55|3223.85|3232.74|3224.04|3231.34|3222.64|34
1629124500000|2021-08-16 14:35:00|3232.87|3224.17|3230.15|3221.45|3232.87|3224.17|3229.98|3221.28|37
1629124510000|2021-08-16 14:35:10|3230.13|3221.43|3230.05|3221.35|3230.48|3221.78|3229.39|3220.69|32
1629124520000|2021-08-16 14:35:20|3229.99|3221.29|3230.28|3221.58|3230.91|3222.21|3229.99|3221.29|31
1629124530000|2021-08-16 14:35:30|3230.21|3221.51|3230.05|3221.35|3230.57|3221.87|3230.02|3221.32|35
1629124540000|2021-08-16 14:35:40|3230.07|3221.37|3231.32|3222.62|3231.32|3222.62|3229.99|3221.29|35
1629124550000|2021-08-16 14:35:50|3231.41|3222.71|3230.62|3221.92|3231.66|3222.96|3229.64|3220.94|38
1629124560000|2021-08-16 14:36:00|3230.47|3221.77|3230.02|3221.32|3230.56|3221.86|3229.6|3220.9|36
1629124570000|2021-08-16 14:36:10|3230.1|3221.4|3230.01|3221.31|3230.12|3221.42|3229.68|3220.98|34
1629124580000|2021-08-16 14:36:20|3230.02|3221.32|3230.01|3221.31|3230.15|3221.45|3229.88|3221.18|29
1629124590000|2021-08-16 14:36:30|3229.96|3221.26|3230.53|3221.83|3230.76|3222.06|3229.94|3221.24|34
1629124600000|2021-08-16 14:36:40|3230.46|3221.76|3230|3221.3|3230.54|3221.84|3229.5|3220.8|34
1629124610000|2021-08-16 14:36:50|3229.89|3221.19|3229.99|3221.29|3230.3|3221.6|3229.3|3220.6|39
1629124620000|2021-08-16 14:37:00|3229.81|3221.11|3229.09|3220.39|3230|3221.3|3229.09|3220.39|38
1629124630000|2021-08-16 14:37:10|3229.15|3220.45|3229.07|3220.37|3229.38|3220.68|3229.06|3220.36|17
1629124640000|2021-08-16 14:37:20|3229.15|3220.45|3229.33|3220.63|3229.99|3221.29|3229.11|3220.41|23
1629124650000|2021-08-16 14:37:30|3229.41|3220.71|3228.19|3219.49|3229.47|3220.77|3228.08|3219.38|28
1629124660000|2021-08-16 14:37:40|3228.14|3219.44|3227.24|3218.54|3228.14|3219.44|3226.75|3218.05|29
1629124670000|2021-08-16 14:37:50|3227.25|3218.55|3227.1|3218.4|3227.6|3218.9|3226.88|3218.18|29
1629124680000|2021-08-16 14:38:00|3227.06|3218.36|3225.47|3216.77|3227.06|3218.36|3225.32|3216.62|25
1629124690000|2021-08-16 14:38:10|3225.55|3216.85|3225.66|3216.96|3226.08|3217.38|3225.34|3216.64|35
1629124700000|2021-08-16 14:38:20|3225.69|3216.99|3227.43|3218.73|3227.43|3218.73|3225.5|3216.8|38
1629124710000|2021-08-16 14:38:30|3226.98|3218.28|3229.18|3220.48|3229.26|3220.56|3226.98|3218.28|36
1629124720000|2021-08-16 14:38:40|3228.68|3219.98|3230.54|3221.84|3230.54|3221.84|3228.33|3219.63|37
1629124730000|2021-08-16 14:38:50|3230.84|3222.14|3230.81|3222.11|3231.24|3222.54|3230.43|3221.73|35
1629124740000|2021-08-16 14:39:00|3230.82|3222.12|3230.97|3222.27|3230.97|3222.27|3230.24|3221.54|30
1629124750000|2021-08-16 14:39:10|3230.9|3222.2|3231.09|3222.39|3231.13|3222.43|3230.79|3222.09|19
1629124760000|2021-08-16 14:39:20|3231.35|3222.65|3231.88|3223.18|3232.12|3223.42|3231.31|3222.61|29
1629124770000|2021-08-16 14:39:30|3231.94|3223.24|3231.83|3223.13|3231.94|3223.24|3231.4|3222.7|23
1629124780000|2021-08-16 14:39:40|3231.81|3223.11|3231.5|3222.8|3231.82|3223.12|3231.5|3222.8|22
1629124790000|2021-08-16 14:39:50|3231.59|3222.89|3231.72|3223.02|3231.8|3223.1|3231.29|3222.59|17
1629124800000|2021-08-16 14:40:00|3231.77|3223.07|3231.19|3222.49|3231.77|3223.07|3230.68|3221.98|36
1629124810000|2021-08-16 14:40:10|3231.22|3222.52|3230.98|3222.28|3231.72|3223.02|3230.91|3222.21|37
1629124820000|2021-08-16 14:40:20|3231.07|3222.37|3227.46|3218.76|3231.16|3222.46|3227.33|3218.63|38
1629124830000|2021-08-16 14:40:30|3227.48|3218.78|3228.02|3219.32|3228.17|3219.47|3227.32|3218.62|30
1629124840000|2021-08-16 14:40:40|3227.92|3219.22|3226.67|3217.97|3228.11|3219.41|3226.67|3217.97|33
1629124850000|2021-08-16 14:40:50|3226.37|3217.67|3226.96|3218.26|3227.29|3218.59|3226.34|3217.64|31
1629124860000|2021-08-16 14:41:00|3226.95|3218.25|3226.95|3218.25|3227.77|3219.07|3226.42|3217.72|31
1629124870000|2021-08-16 14:41:10|3226.79|3218.09|3226.97|3218.27|3227.51|3218.81|3226.49|3217.79|30
1629124880000|2021-08-16 14:41:20|3226.82|3218.12|3226.08|3217.38|3227.21|3218.51|3225.85|3217.15|32
1629124890000|2021-08-16 14:41:30|3225.74|3217.04|3224.7|3216|3225.74|3217.04|3224.7|3216|36
1629124900000|2021-08-16 14:41:40|3224.62|3215.92|3224.83|3216.13|3224.88|3216.18|3224.55|3215.85|35
1629124910000|2021-08-16 14:41:50|3224.71|3216.01|3224.03|3215.33|3225.44|3216.74|3224.03|3215.33|33
1629124920000|2021-08-16 14:42:00|3223.79|3215.09|3224.28|3215.58|3224.63|3215.93|3223.5|3214.8|35
1629124930000|2021-08-16 14:42:10|3224.39|3215.69|3224.45|3215.75|3225.28|3216.58|3224.33|3215.63|29
1629124940000|2021-08-16 14:42:20|3224.14|3215.44|3222.32|3213.62|3224.27|3215.57|3222.08|3213.38|38
1629124950000|2021-08-16 14:42:30|3222.33|3213.63|3221.63|3212.93|3222.89|3214.19|3221.63|3212.93|38
1629124960000|2021-08-16 14:42:40|3221.54|3212.84|3221.59|3212.89|3222.1|3213.4|3221.34|3212.64|38
1629124970000|2021-08-16 14:42:50|3221.6|3212.9|3220.66|3211.96|3221.66|3212.96|3220.66|3211.96|37
1629124980000|2021-08-16 14:43:00|3220.82|3212.12|3220.28|3211.58|3221.51|3212.81|3219.57|3210.87|37
1629124990000|2021-08-16 14:43:10|3220.53|3211.83|3222.43|3213.73|3222.65|3213.95|3220.12|3211.42|38
1629125000000|2021-08-16 14:43:20|3222.33|3213.63|3221.49|3212.79|3222.46|3213.76|3221.27|3212.57|32
1629125010000|2021-08-16 14:43:30|3221.65|3212.95|3221.4|3212.7|3221.67|3212.97|3221.33|3212.63|29
1629125020000|2021-08-16 14:43:40|3221.36|3212.66|3222.34|3213.64|3222.53|3213.83|3221.36|3212.66|30
1629125030000|2021-08-16 14:43:50|3222.53|3213.83|3219.37|3210.67|3222.53|3213.83|3219.37|3210.67|32
1629125040000|2021-08-16 14:44:00|3219.35|3210.65|3216.59|3207.89|3219.35|3210.65|3216.59|3207.89|37
1629125050000|2021-08-16 14:44:10|3216.52|3207.82|3216.92|3208.22|3217.11|3208.41|3215.71|3207.01|36
1629125060000|2021-08-16 14:44:20|3217.1|3208.4|3217.89|3209.19|3218.07|3209.37|3216.51|3207.81|38
1629125070000|2021-08-16 14:44:30|3217.96|3209.26|3215.86|3207.16|3218.25|3209.55|3215.86|3207.16|38
1629125080000|2021-08-16 14:44:40|3215.9|3207.2|3215.7|3207|3215.9|3207.2|3215.03|3206.33|34
1629125090000|2021-08-16 14:44:50|3215.81|3207.11|3217.91|3209.21|3218.28|3209.58|3215.81|3207.11|35
1629125100000|2021-08-16 14:45:00|3217.76|3209.06|3218|3209.3|3218|3209.3|3215.59|3206.89|40
1629125110000|2021-08-16 14:45:10|3218.26|3209.56|3222.28|3213.58|3222.34|3213.64|3218.2|3209.5|38
1629125120000|2021-08-16 14:45:20|3223.2|3214.5|3221.88|3213.18|3223.35|3214.65|3220.71|3212.01|39
1629125130000|2021-08-16 14:45:30|3221.95|3213.25|3223.12|3214.42|3223.18|3214.48|3221.7|3213|37
1629125140000|2021-08-16 14:45:40|3223.38|3214.68|3225.38|3216.68|3225.45|3216.75|3223.17|3214.47|35
1629125150000|2021-08-16 14:45:50|3225.42|3216.72|3225.19|3216.49|3225.7|3217|3224.2|3215.5|32
1629125160000|2021-08-16 14:46:00|3225.35|3216.65|3223.21|3214.51|3225.77|3217.07|3223.21|3214.51|36
1629125170000|2021-08-16 14:46:10|3222.94|3214.24|3221.57|3212.87|3223.23|3214.53|3221.11|3212.41|40
1629125180000|2021-08-16 14:46:20|3221.21|3212.51|3218.89|3210.19|3221.3|3212.6|3218.84|3210.14|39
1629125190000|2021-08-16 14:46:30|3218.83|3210.13|3221.79|3213.09|3222.18|3213.48|3218.64|3209.94|36
1629125200000|2021-08-16 14:46:40|3221.81|3213.11|3224.44|3215.74|3225.08|3216.38|3221.45|3212.75|39
1629125210000|2021-08-16 14:46:50|3224.56|3215.86|3224.97|3216.27|3225.83|3217.13|3224.56|3215.86|36
1629125220000|2021-08-16 14:47:00|3224.88|3216.18|3225.09|3216.39|3225.83|3217.13|3224.88|3216.18|36
1629125230000|2021-08-16 14:47:10|3225.2|3216.5|3223.8|3215.1|3225.49|3216.79|3223.8|3215.1|38
1629125240000|2021-08-16 14:47:20|3223.44|3214.74|3224.04|3215.34|3224.38|3215.68|3223.33|3214.63|34
1629125250000|2021-08-16 14:47:30|3223.66|3214.96|3220.88|3212.18|3223.95|3215.25|3220.67|3211.97|36
1629125260000|2021-08-16 14:47:40|3220.78|3212.08|3223.57|3214.87|3223.91|3215.21|3220.78|3212.08|37
1629125270000|2021-08-16 14:47:50|3223.49|3214.79|3222.25|3213.55|3223.49|3214.79|3221.38|3212.68|36
1629125280000|2021-08-16 14:48:00|3221.74|3213.04|3219.15|3210.45|3221.78|3213.08|3218.82|3210.12|34
1629125290000|2021-08-16 14:48:10|3219.56|3210.86|3224.15|3215.45|3224.15|3215.45|3219.56|3210.86|38
1629125300000|2021-08-16 14:48:20|3224.85|3216.15|3225.01|3216.31|3225.4|3216.7|3224.47|3215.77|37
1629125310000|2021-08-16 14:48:30|3225.82|3217.12|3225.42|3216.72|3226.31|3217.61|3225.18|3216.48|39
1629125320000|2021-08-16 14:48:40|3225.83|3217.13|3225.81|3217.11|3226.2|3217.5|3225.3|3216.6|28
1629125330000|2021-08-16 14:48:50|3225.77|3217.07|3225.58|3216.88|3225.79|3217.09|3225.43|3216.73|19
1629125340000|2021-08-16 14:49:00|3225.7|3217|3226.3|3217.6|3226.3|3217.6|3225.7|3217|31
1629125350000|2021-08-16 14:49:10|3226.45|3217.75|3226.7|3218|3226.73|3218.03|3226.4|3217.7|22
1629125360000|2021-08-16 14:49:20|3226.68|3217.98|3226.58|3217.88|3227.08|3218.38|3226.58|3217.88|25
1629125370000|2021-08-16 14:49:30|3226.94|3218.24|3228.11|3219.41|3228.11|3219.41|3226.58|3217.88|27
1629125380000|2021-08-16 14:49:40|3227.88|3219.18|3230.2|3221.5|3230.2|3221.5|3227.88|3219.18|30
1629125390000|2021-08-16 14:49:50|3230.25|3221.55|3229.55|3220.85|3230.49|3221.79|3229.14|3220.44|30
1629125400000|2021-08-16 14:50:00|3229.61|3220.91|3229.6|3220.9|3229.74|3221.04|3229.09|3220.39|29
1629125410000|2021-08-16 14:50:10|3229.54|3220.84|3228.33|3219.63|3229.55|3220.85|3228.27|3219.57|29
1629125420000|2021-08-16 14:50:20|3228.3|3219.6|3229.2|3220.5|3229.25|3220.55|3228.3|3219.6|31
1629125430000|2021-08-16 14:50:30|3229.18|3220.48|3228.78|3220.08|3229.2|3220.5|3228.74|3220.04|32
1629125440000|2021-08-16 14:50:40|3228.82|3220.12|3228.9|3220.2|3229.1|3220.4|3228.72|3220.02|37
1629125450000|2021-08-16 14:50:50|3229.03|3220.33|3229.18|3220.48|3229.21|3220.51|3228.88|3220.18|33
1629125460000|2021-08-16 14:51:00|3229.2|3220.5|3227.64|3218.94|3229.2|3220.5|3227.59|3218.89|34
1629125470000|2021-08-16 14:51:10|3227.59|3218.89|3225.34|3216.64|3227.76|3219.06|3225.04|3216.34|35
1629125480000|2021-08-16 14:51:20|3225.73|3217.03|3227.5|3218.8|3227.77|3219.07|3225.63|3216.93|39
1629125490000|2021-08-16 14:51:30|3227.4|3218.7|3228.11|3219.41|3228.44|3219.74|3227.25|3218.55|39
1629125500000|2021-08-16 14:51:40|3227.67|3218.97|3226.68|3217.98|3227.8|3219.1|3226.59|3217.89|38
1629125510000|2021-08-16 14:51:50|3226.54|3217.84|3227.38|3218.68|3227.38|3218.68|3226.47|3217.77|36
1629125520000|2021-08-16 14:52:00|3227.19|3218.49|3226.69|3217.99|3227.32|3218.62|3226.65|3217.95|37
1629125530000|2021-08-16 14:52:10|3226.68|3217.98|3227.46|3218.76|3227.46|3218.76|3226.46|3217.76|27
1629125540000|2021-08-16 14:52:20|3227.69|3218.99|3227.08|3218.38|3227.69|3218.99|3227.07|3218.37|34
1629125550000|2021-08-16 14:52:30|3227.06|3218.36|3225.97|3217.27|3227.12|3218.42|3225.82|3217.12|31
1629125560000|2021-08-16 14:52:40|3225.95|3217.25|3224.75|3216.05|3226.14|3217.44|3224.75|3216.05|33
1629125570000|2021-08-16 14:52:50|3224.71|3216.01|3224.08|3215.38|3224.71|3216.01|3223.75|3215.05|26
1629125580000|2021-08-16 14:53:00|3224.11|3215.41|3225.29|3216.59|3225.56|3216.86|3224.11|3215.41|34
1629125590000|2021-08-16 14:53:10|3224.26|3215.56|3223.75|3215.05|3224.26|3215.56|3223.4|3214.7|37
1629125600000|2021-08-16 14:53:20|3223.68|3214.98|3223.72|3215.02|3224.01|3215.31|3223.68|3214.98|34
1629125610000|2021-08-16 14:53:30|3223.7|3215|3223.52|3214.82|3223.7|3215|3223.44|3214.74|13
1629125620000|2021-08-16 14:53:40|3223.45|3214.75|3223.23|3214.53|3223.64|3214.94|3223.22|3214.52|25
1629125630000|2021-08-16 14:53:50|3223.22|3214.52|3221.83|3213.13|3223.24|3214.54|3221.78|3213.08|37
1629125640000|2021-08-16 14:54:00|3221.78|3213.08|3222.49|3213.79|3222.53|3213.83|3221.41|3212.71|30
1629125650000|2021-08-16 14:54:10|3222.63|3213.93|3222.38|3213.68|3223.2|3214.5|3222.38|3213.68|26
1629125660000|2021-08-16 14:54:20|3222.39|3213.69|3222.96|3214.26|3223.16|3214.46|3222.39|3213.69|26
1629125670000|2021-08-16 14:54:30|3222.94|3214.24|3223.19|3214.49|3223.24|3214.54|3222.81|3214.11|33
1629125680000|2021-08-16 14:54:40|3223.16|3214.46|3223.15|3214.45|3223.21|3214.51|3223.02|3214.32|30
1629125690000|2021-08-16 14:54:50|3223.14|3214.44|3221.69|3212.99|3223.14|3214.44|3221.69|3212.99|33
1629125700000|2021-08-16 14:55:00|3221.54|3212.84|3221.41|3212.71|3221.6|3212.9|3220.4|3211.7|36
1629125710000|2021-08-16 14:55:10|3220.96|3212.26|3220.76|3212.06|3220.96|3212.26|3220.58|3211.88|23
1629125720000|2021-08-16 14:55:20|3220.73|3212.03|3220.68|3211.98|3220.79|3212.09|3220.55|3211.85|28
1629125730000|2021-08-16 14:55:30|3220.64|3211.94|3220.35|3211.65|3220.74|3212.04|3220.29|3211.59|21
1629125740000|2021-08-16 14:55:40|3220.31|3211.61|3220.06|3211.36|3220.45|3211.75|3220.06|3211.36|18
1629125750000|2021-08-16 14:55:50|3220.16|3211.46|3218.97|3210.27|3220.17|3211.47|3218.97|3210.27|31
1629125760000|2021-08-16 14:56:00|3219.01|3210.31|3218.28|3209.58|3219.11|3210.41|3217.6|3208.9|34
1629125770000|2021-08-16 14:56:10|3218.17|3209.47|3217.73|3209.03|3218.35|3209.65|3217.3|3208.6|35
1629125780000|2021-08-16 14:56:20|3217.8|3209.1|3218.46|3209.76|3219.01|3210.31|3217.62|3208.92|35
1629125790000|2021-08-16 14:56:30|3218.52|3209.82|3218.79|3210.09|3218.79|3210.09|3218.39|3209.69|35
1629125800000|2021-08-16 14:56:40|3218.82|3210.12|3219.11|3210.41|3219.27|3210.57|3218.75|3210.05|39
1629125810000|2021-08-16 14:56:50|3219.09|3210.39|3218.51|3209.81|3219.17|3210.47|3218.44|3209.74|35
1629125820000|2021-08-16 14:57:00|3218.39|3209.69|3218.15|3209.45|3218.72|3210.02|3218.08|3209.38|36
1629125830000|2021-08-16 14:57:10|3218.18|3209.48|3217.75|3209.05|3218.22|3209.52|3217.56|3208.86|29
1629125840000|2021-08-16 14:57:20|3217.58|3208.88|3217.7|3209|3217.86|3209.16|3217.57|3208.87|34
1629125850000|2021-08-16 14:57:30|3217.65|3208.95|3217.69|3208.99|3217.76|3209.06|3217.6|3208.9|15
1629125860000|2021-08-16 14:57:40|3217.7|3209|3217.46|3208.76|3217.85|3209.15|3217.46|3208.76|21
1629125870000|2021-08-16 14:57:50|3217.24|3208.54|3216.99|3208.29|3217.48|3208.78|3216.99|3208.29|32
1629125880000|2021-08-16 14:58:00|3217.06|3208.36|3216.75|3208.05|3217.06|3208.36|3216.57|3207.87|30
1629125890000|2021-08-16 14:58:10|3216.95|3208.25|3215.69|3206.99|3217.08|3208.38|3215.16|3206.46|35
1629125900000|2021-08-16 14:58:20|3216.48|3207.78|3215.18|3206.48|3216.78|3208.08|3215.17|3206.47|35
1629125910000|2021-08-16 14:58:30|3214.59|3205.89|3213.65|3204.95|3214.59|3205.89|3213.64|3204.94|35
1629125920000|2021-08-16 14:58:40|3213.63|3204.93|3208.34|3199.64|3213.63|3204.93|3208.32|3199.62|38
1629125930000|2021-08-16 14:58:50|3208.35|3199.65|3207.05|3198.35|3208.48|3199.78|3207.01|3198.31|35
1629125940000|2021-08-16 14:59:00|3207.12|3198.42|3207.47|3198.77|3207.47|3198.77|3206.71|3198.01|39
1629125950000|2021-08-16 14:59:10|3207.5|3198.8|3210.21|3201.51|3210.4|3201.7|3207.5|3198.8|35
1629125960000|2021-08-16 14:59:20|3209.66|3200.96|3208.65|3199.95|3209.66|3200.96|3208.11|3199.41|33
1629125970000|2021-08-16 14:59:30|3208.81|3200.11|3209.16|3200.46|3209.4|3200.7|3208.79|3200.09|25
1629125980000|2021-08-16 14:59:40|3209|3200.3|3208.65|3199.95|3209.03|3200.33|3208.04|3199.34|31
1629125990000|2021-08-16 14:59:50|3208.72|3200.02|3209.21|3200.51|3210.02|3201.32|3208.72|3200.02|35
1629126000000|2021-08-16 15:00:00|3208.82|3200.12|3205.83|3197.13|3208.82|3200.12|3205.83|3197.13|37
1629126010000|2021-08-16 15:00:10|3205.91|3197.21|3209.81|3201.11|3209.81|3201.11|3205.88|3197.18|37
1629126020000|2021-08-16 15:00:20|3210.04|3201.34|3210.4|3201.7|3210.46|3201.76|3209.44|3200.74|33
1629126030000|2021-08-16 15:00:30|3210.44|3201.74|3211.34|3202.64|3211.34|3202.64|3210.35|3201.65|20
1629126040000|2021-08-16 15:00:40|3211.4|3202.7|3211.4|3202.7|3211.65|3202.95|3210.89|3202.19|33
1629126050000|2021-08-16 15:00:50|3211.23|3202.53|3211|3202.3|3211.54|3202.84|3211|3202.3|35
1629126060000|2021-08-16 15:01:00|3210.82|3202.12|3208.3|3199.6|3210.82|3202.12|3207.96|3199.26|39
1629126070000|2021-08-16 15:01:10|3208.35|3199.65|3206.3|3197.6|3208.53|3199.83|3206.3|3197.6|40
1629126080000|2021-08-16 15:01:20|3205.99|3197.29|3205.98|3197.28|3206.61|3197.91|3205.85|3197.15|39
1629126090000|2021-08-16 15:01:30|3206.01|3197.31|3205.96|3197.26|3206.77|3198.07|3205.96|3197.26|39
1629126100000|2021-08-16 15:01:40|3205.89|3197.19|3206.08|3197.38|3206.43|3197.73|3205.6|3196.9|39
1629126110000|2021-08-16 15:01:50|3206.13|3197.43|3205.8|3197.1|3206.43|3197.73|3205.8|3197.1|33
1629126120000|2021-08-16 15:02:00|3205.81|3197.11|3205.29|3196.59|3205.83|3197.13|3205.13|3196.43|29
1629126130000|2021-08-16 15:02:10|3205.25|3196.55|3204.31|3195.61|3205.44|3196.74|3204.31|3195.61|33
1629126140000|2021-08-16 15:02:20|3204.34|3195.64|3207.46|3198.76|3207.46|3198.76|3204.12|3195.42|35
1629126150000|2021-08-16 15:02:30|3207.39|3198.69|3211.43|3202.73|3211.73|3203.03|3207.39|3198.69|33
1629126160000|2021-08-16 15:02:40|3211.39|3202.69|3217.76|3209.06|3218.1|3209.4|3211.28|3202.58|35
1629126170000|2021-08-16 15:02:50|3219.33|3210.63|3221.7|3213|3222|3213.3|3219.22|3210.52|37
1629126180000|2021-08-16 15:03:00|3222.36|3213.66|3220.81|3212.11|3222.36|3213.66|3220.47|3211.77|39
1629126190000|2021-08-16 15:03:10|3220.79|3212.09|3224.35|3215.65|3224.35|3215.65|3220.62|3211.92|39
1629126200000|2021-08-16 15:03:20|3224.16|3215.46|3224.32|3215.62|3224.32|3215.62|3222.6|3213.9|38
1629126210000|2021-08-16 15:03:30|3223.92|3215.22|3225.8|3217.1|3227.24|3218.54|3223.92|3215.22|40
1629126220000|2021-08-16 15:03:40|3224.49|3215.79|3220.52|3211.82|3226.13|3217.43|3220.49|3211.79|40
1629126230000|2021-08-16 15:03:50|3220.59|3211.89|3220.59|3211.89|3221.2|3212.5|3220.08|3211.38|38
1629126240000|2021-08-16 15:04:00|3220.71|3212.01|3217.1|3208.4|3221.03|3212.33|3217.1|3208.4|40
1629126250000|2021-08-16 15:04:10|3217.09|3208.39|3214.63|3205.93|3217.87|3209.17|3214.63|3205.93|37
1629126260000|2021-08-16 15:04:20|3214.62|3205.92|3212.26|3203.56|3214.8|3206.1|3212.26|3203.56|39
1629126270000|2021-08-16 15:04:30|3212.14|3203.44|3213.83|3205.13|3214.1|3205.4|3212.09|3203.39|36
1629126280000|2021-08-16 15:04:40|3213.81|3205.11|3211.41|3202.71|3213.94|3205.24|3210.54|3201.84|37
1629126290000|2021-08-16 15:04:50|3211.36|3202.66|3212.11|3203.41|3213.49|3204.79|3211.36|3202.66|37
1629126300000|2021-08-16 15:05:00|3212.09|3203.39|3215.44|3206.74|3215.44|3206.74|3212.09|3203.39|38
1629126310000|2021-08-16 15:05:10|3215.3|3206.6|3217.11|3208.41|3217.11|3208.41|3215.3|3206.6|36
1629126320000|2021-08-16 15:05:20|3217.12|3208.42|3220.06|3211.36|3220.3|3211.6|3217.1|3208.4|34
1629126330000|2021-08-16 15:05:30|3219.91|3211.21|3218.45|3209.75|3220.22|3211.52|3217.46|3208.76|28
1629126340000|2021-08-16 15:05:40|3218.6|3209.9|3219.18|3210.48|3219.33|3210.63|3217.62|3208.92|27
1629126350000|2021-08-16 15:05:50|3219.15|3210.45|3219.61|3210.91|3219.95|3211.25|3218.33|3209.63|21
1629126360000|2021-08-16 15:06:00|3219.74|3211.04|3218.74|3210.04|3220.07|3211.37|3218.24|3209.54|34
1629126370000|2021-08-16 15:06:10|3218.87|3210.17|3219.98|3211.28|3220.25|3211.55|3218.87|3210.17|37
1629126380000|2021-08-16 15:06:20|3219.92|3211.22|3220.09|3211.39|3220.25|3211.55|3219.91|3211.21|29
1629126390000|2021-08-16 15:06:30|3220.05|3211.35|3215.51|3206.81|3220.05|3211.35|3215.51|3206.81|35
1629126400000|2021-08-16 15:06:40|3215.54|3206.84|3216.38|3207.68|3216.51|3207.81|3215.51|3206.81|36
1629126410000|2021-08-16 15:06:50|3216.35|3207.65|3216.11|3207.41|3216.36|3207.66|3215.43|3206.73|35
1629126420000|2021-08-16 15:07:00|3216.19|3207.49|3216.63|3207.93|3217.2|3208.5|3216.19|3207.49|36
1629126430000|2021-08-16 15:07:10|3216.65|3207.95|3215.75|3207.05|3216.65|3207.95|3215.4|3206.7|38
1629126440000|2021-08-16 15:07:20|3215.88|3207.18|3215.08|3206.38|3215.96|3207.26|3214.89|3206.19|38
1629126450000|2021-08-16 15:07:30|3215.15|3206.45|3218.36|3209.66|3218.37|3209.67|3214.49|3205.79|37
1629126460000|2021-08-16 15:07:40|3218.28|3209.58|3219.34|3210.64|3219.54|3210.84|3217.77|3209.07|36
1629126470000|2021-08-16 15:07:50|3219.31|3210.61|3214.89|3206.19|3219.47|3210.77|3214.89|3206.19|38
1629126480000|2021-08-16 15:08:00|3214.54|3205.84|3212.55|3203.85|3214.54|3205.84|3212.48|3203.78|38
1629126490000|2021-08-16 15:08:10|3212.47|3203.77|3212.23|3203.53|3212.55|3203.85|3211.39|3202.69|37
1629126500000|2021-08-16 15:08:20|3212.17|3203.47|3211.59|3202.89|3212.17|3203.47|3211.32|3202.62|34
1629126510000|2021-08-16 15:08:30|3211.17|3202.47|3209.96|3201.26|3211.17|3202.47|3209.89|3201.19|33
1629126520000|2021-08-16 15:08:40|3209.94|3201.24|3210.03|3201.33|3210.14|3201.44|3209.83|3201.13|32
1629126530000|2021-08-16 15:08:50|3209.99|3201.29|3208.49|3199.79|3210.02|3201.32|3208.35|3199.65|34
1629126540000|2021-08-16 15:09:00|3208.52|3199.82|3209.1|3200.4|3209.47|3200.77|3208.29|3199.59|34
1629126550000|2021-08-16 15:09:10|3209.06|3200.36|3204|3195.3|3209.06|3200.36|3203.96|3195.26|40
1629126560000|2021-08-16 15:09:20|3203.95|3195.25|3203.94|3195.24|3204.67|3195.97|3203.58|3194.88|36
1629126570000|2021-08-16 15:09:30|3204.03|3195.33|3204.07|3195.37|3204.21|3195.51|3203.73|3195.03|37
1629126580000|2021-08-16 15:09:40|3204.12|3195.42|3204.39|3195.69|3204.8|3196.1|3204.01|3195.31|35
1629126590000|2021-08-16 15:09:50|3204.53|3195.83|3205.24|3196.54|3205.59|3196.89|3204.42|3195.72|32
1629126600000|2021-08-16 15:10:00|3204.81|3196.11|3204.77|3196.07|3204.82|3196.12|3204.09|3195.39|27
1629126610000|2021-08-16 15:10:10|3204.7|3196|3204.94|3196.24|3205.39|3196.69|3204.34|3195.64|35
1629126620000|2021-08-16 15:10:20|3204.99|3196.29|3204.61|3195.91|3205.2|3196.5|3204.5|3195.8|32
1629126630000|2021-08-16 15:10:30|3204.57|3195.87|3204.53|3195.83|3204.78|3196.08|3204.4|3195.7|24
1629126640000|2021-08-16 15:10:40|3204.54|3195.84|3204.39|3195.69|3204.85|3196.15|3204.1|3195.4|33
1629126650000|2021-08-16 15:10:50|3204.36|3195.66|3203.87|3195.17|3204.52|3195.82|3203.85|3195.15|35
1629126660000|2021-08-16 15:11:00|3203.73|3195.03|3194.39|3185.69|3203.88|3195.18|3194.04|3185.34|39
1629126670000|2021-08-16 15:11:10|3194.46|3185.76|3197.74|3189.04|3197.74|3189.04|3194.46|3185.76|40
1629126680000|2021-08-16 15:11:20|3197.77|3189.07|3195.76|3187.06|3198.7|3190|3195.76|3187.06|36
1629126690000|2021-08-16 15:11:30|3195.64|3186.94|3191.26|3182.56|3195.64|3186.94|3190.71|3182.01|36
1629126700000|2021-08-16 15:11:40|3191.72|3183.02|3193.11|3184.41|3193.11|3184.41|3191.72|3183.02|39
1629126710000|2021-08-16 15:11:50|3193.13|3184.43|3195.24|3186.54|3195.24|3186.54|3192.7|3184|39
1629126720000|2021-08-16 15:12:00|3195.3|3186.6|3195.86|3187.16|3195.86|3187.16|3195.3|3186.6|37
1629126730000|2021-08-16 15:12:10|3195.75|3187.05|3195.28|3186.58|3197.09|3188.39|3195.28|3186.58|36
1629126740000|2021-08-16 15:12:20|3195.92|3187.22|3200.79|3192.09|3200.79|3192.09|3195.92|3187.22|38
1629126750000|2021-08-16 15:12:30|3200.8|3192.1|3201.26|3192.56|3201.59|3192.89|3200.42|3191.72|40
1629126760000|2021-08-16 15:12:40|3201.33|3192.63|3202.02|3193.32|3202.02|3193.32|3200.14|3191.44|40
1629126770000|2021-08-16 15:12:50|3202.01|3193.31|3201.17|3192.47|3202.43|3193.73|3200.54|3191.84|36
1629126780000|2021-08-16 15:13:00|3201.16|3192.46|3202.47|3193.77|3202.66|3193.96|3201.09|3192.39|33
1629126790000|2021-08-16 15:13:10|3202.74|3194.04|3202.29|3193.59|3203.35|3194.65|3202.22|3193.52|33
1629126800000|2021-08-16 15:13:20|3202.26|3193.56|3201.77|3193.07|3202.33|3193.63|3201.28|3192.58|32
1629126810000|2021-08-16 15:13:30|3201.75|3193.05|3199.31|3190.61|3201.87|3193.17|3199.31|3190.61|30
1629126820000|2021-08-16 15:13:40|3199.33|3190.63|3200.44|3191.74|3201.22|3192.52|3198.88|3190.18|33
1629126830000|2021-08-16 15:13:50|3200.38|3191.68|3194.86|3186.16|3200.74|3192.04|3194.56|3185.86|37
1629126840000|2021-08-16 15:14:00|3193.99|3185.29|3195.26|3186.56|3195.28|3186.58|3193.88|3185.18|38
1629126850000|2021-08-16 15:14:10|3194.92|3186.22|3192.09|3183.39|3195.04|3186.34|3191.13|3182.43|37
1629126860000|2021-08-16 15:14:20|3192.25|3183.55|3193.69|3184.99|3193.74|3185.04|3192.25|3183.55|38
1629126870000|2021-08-16 15:14:30|3193.67|3184.97|3196.92|3188.22|3196.92|3188.22|3193.66|3184.96|39
1629126880000|2021-08-16 15:14:40|3196.73|3188.03|3196.35|3187.65|3196.73|3188.03|3195.94|3187.24|36
1629126890000|2021-08-16 15:14:50|3196.36|3187.66|3196.07|3187.37|3198.47|3189.77|3196.07|3187.37|38
1629126900000|2021-08-16 15:15:00|3195.87|3187.17|3194|3185.3|3195.87|3187.17|3192.75|3184.05|40
1629126910000|2021-08-16 15:15:10|3194.39|3185.69|3197.36|3188.66|3198.11|3189.41|3194.39|3185.69|37
1629126920000|2021-08-16 15:15:20|3197.7|3189|3199.76|3191.06|3199.84|3191.14|3197.62|3188.92|34
1629126930000|2021-08-16 15:15:30|3199.78|3191.08|3199.29|3190.59|3200.32|3191.62|3199.14|3190.44|39
1629126940000|2021-08-16 15:15:40|3199.22|3190.52|3199.09|3190.39|3199.3|3190.6|3198.29|3189.59|30
1629126950000|2021-08-16 15:15:50|3199.11|3190.41|3199|3190.3|3199.39|3190.69|3198.86|3190.16|33
1629126960000|2021-08-16 15:16:00|3198.92|3190.22|3197.06|3188.36|3199.11|3190.41|3195.97|3187.27|32
1629126970000|2021-08-16 15:16:10|3197.05|3188.35|3199.98|3191.28|3199.98|3191.28|3197.05|3188.35|36
1629126980000|2021-08-16 15:16:20|3200.03|3191.33|3198.95|3190.25|3200.13|3191.43|3198.37|3189.67|38
1629126990000|2021-08-16 15:16:30|3198.81|3190.11|3198.52|3189.82|3198.81|3190.11|3198.26|3189.56|33
1629127000000|2021-08-16 15:16:40|3198.53|3189.83|3198.84|3190.14|3198.86|3190.16|3198.22|3189.52|36
1629127010000|2021-08-16 15:16:50|3198.74|3190.04|3199.07|3190.37|3199.07|3190.37|3197.12|3188.42|35
1629127020000|2021-08-16 15:17:00|3198.92|3190.22|3200.25|3191.55|3200.25|3191.55|3198.78|3190.08|37
1629127030000|2021-08-16 15:17:10|3200.22|3191.52|3202.16|3193.46|3202.3|3193.6|3200.22|3191.52|37
1629127040000|2021-08-16 15:17:20|3202.32|3193.62|3200.35|3191.65|3202.65|3193.95|3200.34|3191.64|38
1629127050000|2021-08-16 15:17:30|3200.26|3191.56|3200.92|3192.22|3201.03|3192.33|3200.26|3191.56|34
1629127060000|2021-08-16 15:17:40|3201|3192.3|3202.58|3193.88|3202.92|3194.22|3201|3192.3|36
1629127070000|2021-08-16 15:17:50|3202.53|3193.83|3202.63|3193.93|3202.92|3194.22|3202.46|3193.76|38
1629127080000|2021-08-16 15:18:00|3202.83|3194.13|3202.54|3193.84|3202.85|3194.15|3202.31|3193.61|35
1629127090000|2021-08-16 15:18:10|3202.36|3193.66|3203.01|3194.31|3203.01|3194.31|3202.29|3193.59|35
1629127100000|2021-08-16 15:18:20|3202.94|3194.24|3202.43|3193.73|3202.95|3194.25|3202.21|3193.51|30
1629127110000|2021-08-16 15:18:30|3202.4|3193.7|3201.86|3193.16|3202.4|3193.7|3201.72|3193.02|28
1629127120000|2021-08-16 15:18:40|3201.9|3193.2|3203.4|3194.7|3203.51|3194.81|3201.9|3193.2|31
1629127130000|2021-08-16 15:18:50|3203.43|3194.73|3202.63|3193.93|3203.52|3194.82|3202.42|3193.72|25
1629127140000|2021-08-16 15:19:00|3202.84|3194.14|3205.18|3196.48|3206.35|3197.65|3202.84|3194.14|37
1629127150000|2021-08-16 15:19:10|3205.15|3196.45|3208.1|3199.4|3208.35|3199.65|3205.15|3196.45|36
1629127160000|2021-08-16 15:19:20|3208.19|3199.49|3208.44|3199.74|3209.11|3200.41|3208.06|3199.36|36
1629127170000|2021-08-16 15:19:30|3208.31|3199.61|3208.45|3199.75|3208.6|3199.9|3208.21|3199.51|35
1629127180000|2021-08-16 15:19:40|3208.48|3199.78|3207.43|3198.73|3208.85|3200.15|3207.36|3198.66|36
1629127190000|2021-08-16 15:19:50|3207.45|3198.75|3210.18|3201.48|3210.2|3201.5|3207.38|3198.68|36
1629127200000|2021-08-16 15:20:00|3210.13|3201.43|3210.87|3202.17|3210.87|3202.17|3209.05|3200.35|31
1629127210000|2021-08-16 15:20:10|3210.88|3202.18|3210.79|3202.09|3211.99|3203.29|3210.79|3202.09|39
1629127220000|2021-08-16 15:20:20|3210.71|3202.01|3211.45|3202.75|3211.48|3202.78|3210.69|3201.99|37
1629127230000|2021-08-16 15:20:30|3211.47|3202.77|3211.73|3203.03|3211.95|3203.25|3211.47|3202.77|32
1629127240000|2021-08-16 15:20:40|3211.8|3203.1|3211.36|3202.66|3211.87|3203.17|3211.16|3202.46|19
1629127250000|2021-08-16 15:20:50|3211.59|3202.89|3212.68|3203.98|3212.78|3204.08|3211.59|3202.89|33
1629127260000|2021-08-16 15:21:00|3212.66|3203.96|3211.36|3202.66|3212.71|3204.01|3211.25|3202.55|36
1629127270000|2021-08-16 15:21:10|3211.24|3202.54|3207.55|3198.85|3211.24|3202.54|3207.55|3198.85|35
1629127280000|2021-08-16 15:21:20|3207.56|3198.86|3209.44|3200.74|3209.58|3200.88|3207.54|3198.84|35
1629127290000|2021-08-16 15:21:30|3209.41|3200.71|3207.34|3198.64|3209.58|3200.88|3207.34|3198.64|34
1629127300000|2021-08-16 15:21:40|3207.37|3198.67|3209.04|3200.34|3209.04|3200.34|3207.29|3198.59|38
1629127310000|2021-08-16 15:21:50|3208.91|3200.21|3208.61|3199.91|3208.91|3200.21|3207.56|3198.86|35
1629127320000|2021-08-16 15:22:00|3208.62|3199.92|3207.26|3198.56|3208.72|3200.02|3207.12|3198.42|38
1629127330000|2021-08-16 15:22:10|3207.25|3198.55|3207.79|3199.09|3207.79|3199.09|3206.44|3197.74|35
1629127340000|2021-08-16 15:22:20|3207.2|3198.5|3206.83|3198.13|3207.45|3198.75|3206.8|3198.1|36
1629127350000|2021-08-16 15:22:30|3206.86|3198.16|3205.62|3196.92|3207.11|3198.41|3204.54|3195.84|37
1629127360000|2021-08-16 15:22:40|3205.47|3196.77|3205.18|3196.48|3206.24|3197.54|3204.96|3196.26|38
1629127370000|2021-08-16 15:22:50|3205.21|3196.51|3205.44|3196.74|3206.13|3197.43|3204.7|3196|36
1629127380000|2021-08-16 15:23:00|3205.55|3196.85|3206.55|3197.85|3207.16|3198.46|3205.55|3196.85|35
1629127390000|2021-08-16 15:23:10|3206.54|3197.84|3206.69|3197.99|3207.06|3198.36|3206.54|3197.84|38
1629127400000|2021-08-16 15:23:20|3206.76|3198.06|3208.03|3199.33|3208.29|3199.59|3206.71|3198.01|36
1629127410000|2021-08-16 15:23:30|3208.02|3199.32|3207.53|3198.83|3208.58|3199.88|3207.32|3198.62|35
1629127420000|2021-08-16 15:23:40|3207.51|3198.81|3209.67|3200.97|3210.8|3202.1|3207.45|3198.75|38
1629127430000|2021-08-16 15:23:50|3209.66|3200.96|3210.87|3202.17|3211.26|3202.56|3209.17|3200.47|39
1629127440000|2021-08-16 15:24:00|3210.99|3202.29|3212.24|3203.54|3212.53|3203.83|3210.9|3202.2|39
1629127450000|2021-08-16 15:24:10|3212.19|3203.49|3210.54|3201.84|3212.23|3203.53|3210.54|3201.84|38
1629127460000|2021-08-16 15:24:20|3210.55|3201.85|3209.46|3200.76|3210.91|3202.21|3209.46|3200.76|32
1629127470000|2021-08-16 15:24:30|3209.41|3200.71|3207.55|3198.85|3209.41|3200.71|3207.25|3198.55|39
1629127480000|2021-08-16 15:24:40|3207.56|3198.86|3209.05|3200.35|3209.11|3200.41|3207.54|3198.84|37
1629127490000|2021-08-16 15:24:50|3209.07|3200.37|3209.98|3201.28|3209.98|3201.28|3208.99|3200.29|34
1629127500000|2021-08-16 15:25:00|3209.94|3201.24|3208.86|3200.16|3209.94|3201.24|3208|3199.3|36
1629127510000|2021-08-16 15:25:10|3208.94|3200.24|3207.68|3198.98|3209|3200.3|3207.5|3198.8|39
1629127520000|2021-08-16 15:25:20|3207.71|3199.01|3207.84|3199.14|3207.88|3199.18|3207.71|3199.01|12
1629127530000|2021-08-16 15:25:30|3207.85|3199.15|3208.28|3199.58|3208.29|3199.59|3207.8|3199.1|16
1629127540000|2021-08-16 15:25:40|3208.12|3199.42|3208.74|3200.04|3208.92|3200.22|3208.12|3199.42|17
1629127550000|2021-08-16 15:25:50|3208.76|3200.06|3208.31|3199.61|3208.87|3200.17|3208.1|3199.4|21
1629127560000|2021-08-16 15:26:00|3208.18|3199.48|3207.6|3198.9|3208.8|3200.1|3207.55|3198.85|22
1629127570000|2021-08-16 15:26:10|3207.51|3198.81|3207.51|3198.81|3207.93|3199.23|3207.47|3198.77|25
1629127580000|2021-08-16 15:26:20|3207.53|3198.83|3206.17|3197.47|3207.57|3198.87|3205.18|3196.48|36
1629127590000|2021-08-16 15:26:30|3206.11|3197.41|3203.76|3195.06|3206.13|3197.43|3203.71|3195.01|37
1629127600000|2021-08-16 15:26:40|3203.8|3195.1|3203.92|3195.22|3203.95|3195.25|3203.66|3194.96|27
1629127610000|2021-08-16 15:26:50|3204.38|3195.68|3203.59|3194.89|3204.48|3195.78|3203.46|3194.76|33
1629127620000|2021-08-16 15:27:00|3203.58|3194.88|3203.49|3194.79|3204.07|3195.37|3203.01|3194.31|32
1629127630000|2021-08-16 15:27:10|3203.47|3194.77|3201.16|3192.46|3203.47|3194.77|3201.14|3192.44|24
1629127640000|2021-08-16 15:27:20|3201.23|3192.53|3200.56|3191.86|3201.41|3192.71|3200.55|3191.85|38
1629127650000|2021-08-16 15:27:30|3200.65|3191.95|3199.62|3190.92|3200.65|3191.95|3199.62|3190.92|25
1629127660000|2021-08-16 15:27:40|3199.58|3190.88|3200.2|3191.5|3200.45|3191.75|3199.05|3190.35|31
1629127670000|2021-08-16 15:27:50|3200.25|3191.55|3201.45|3192.75|3204.01|3195.31|3200.19|3191.49|40
1629127680000|2021-08-16 15:28:00|3201.52|3192.82|3202.09|3193.39|3202.74|3194.04|3201.52|3192.82|36
1629127690000|2021-08-16 15:28:10|3202.08|3193.38|3203.66|3194.96|3203.66|3194.96|3201.63|3192.93|38
1629127700000|2021-08-16 15:28:20|3204.33|3195.63|3201.82|3193.12|3204.33|3195.63|3201.79|3193.09|36
1629127710000|2021-08-16 15:28:30|3201.76|3193.06|3201.73|3193.03|3202.28|3193.58|3201.64|3192.94|33
1629127720000|2021-08-16 15:28:40|3201.71|3193.01|3200.07|3191.37|3201.71|3193.01|3199.93|3191.23|38
1629127730000|2021-08-16 15:28:50|3200.14|3191.44|3201.41|3192.71|3201.64|3192.94|3200.07|3191.37|36
1629127740000|2021-08-16 15:29:00|3201.53|3192.83|3200.25|3191.55|3202.46|3193.76|3200.1|3191.4|39
1629127750000|2021-08-16 15:29:10|3200.32|3191.62|3199.45|3190.75|3201.2|3192.5|3199.45|3190.75|37
1629127760000|2021-08-16 15:29:20|3199.37|3190.67|3199.28|3190.58|3199.47|3190.77|3198.82|3190.12|37
1629127770000|2021-08-16 15:29:30|3199.22|3190.52|3199.5|3190.8|3199.92|3191.22|3199.04|3190.34|37
1629127780000|2021-08-16 15:29:40|3199.36|3190.66|3199.38|3190.68|3199.63|3190.93|3199.27|3190.57|29
1629127790000|2021-08-16 15:29:50|3199.4|3190.7|3199.53|3190.83|3199.67|3190.97|3199.4|3190.7|31
1629127800000|2021-08-16 15:30:00|3199.54|3190.84|3199.19|3190.49|3199.54|3190.84|3198.17|3189.47|31
1629127810000|2021-08-16 15:30:10|3199.23|3190.53|3198.47|3189.77|3199.5|3190.8|3198.4|3189.7|24
1629127820000|2021-08-16 15:30:20|3198.43|3189.73|3198.64|3189.94|3198.89|3190.19|3198.43|3189.73|23
1629127830000|2021-08-16 15:30:30|3198.58|3189.88|3196.2|3187.5|3198.65|3189.95|3196.18|3187.48|33
1629127840000|2021-08-16 15:30:40|3196.21|3187.51|3193.58|3184.88|3196.33|3187.63|3193.34|3184.64|38
1629127850000|2021-08-16 15:30:50|3193.75|3185.05|3188.16|3179.46|3198.16|3189.46|3188.16|3179.46|38
1629127860000|2021-08-16 15:31:00|3188.13|3179.43|3188.29|3179.59|3188.57|3179.87|3187.15|3178.45|39
1629127870000|2021-08-16 15:31:10|3188.3|3179.6|3188.99|3180.29|3189.06|3180.36|3187.9|3179.2|36
1629127880000|2021-08-16 15:31:20|3189|3180.3|3195.68|3186.98|3195.7|3187|3189|3180.3|39
1629127890000|2021-08-16 15:31:30|3196.25|3187.55|3198.64|3189.94|3199.3|3190.6|3196.02|3187.32|40
1629127900000|2021-08-16 15:31:40|3198.63|3189.93|3202.6|3193.9|3202.6|3193.9|3198.63|3189.93|39
1629127910000|2021-08-16 15:31:50|3202.67|3193.97|3203.65|3194.95|3204.43|3195.73|3202.01|3193.31|40
1629127920000|2021-08-16 15:32:00|3203.5|3194.8|3198.53|3189.83|3203.59|3194.89|3197.79|3189.09|40
1629127930000|2021-08-16 15:32:10|3198.39|3189.69|3202.71|3194.01|3203.16|3194.46|3198.39|3189.69|38
1629127940000|2021-08-16 15:32:20|3202.65|3193.95|3202.64|3193.94|3203.15|3194.45|3202.57|3193.87|40
1629127950000|2021-08-16 15:32:30|3202.84|3194.14|3205.77|3197.07|3205.77|3197.07|3202.84|3194.14|37
1629127960000|2021-08-16 15:32:40|3205.75|3197.05|3204.26|3195.56|3206.03|3197.33|3203.35|3194.65|35
1629127970000|2021-08-16 15:32:50|3205.39|3196.69|3206.33|3197.63|3206.82|3198.12|3205.39|3196.69|37
1629127980000|2021-08-16 15:33:00|3206.04|3197.34|3204.67|3195.97|3206.07|3197.37|3203.84|3195.14|38
1629127990000|2021-08-16 15:33:10|3204.35|3195.65|3198.79|3190.09|3204.35|3195.65|3198.67|3189.97|39
1629128000000|2021-08-16 15:33:20|3198.84|3190.14|3197.85|3189.15|3200.61|3191.91|3197.83|3189.13|40
1629128010000|2021-08-16 15:33:30|3197.83|3189.13|3200.14|3191.44|3200.14|3191.44|3197.57|3188.87|37
1629128020000|2021-08-16 15:33:40|3200.23|3191.53|3201.11|3192.41|3201.14|3192.44|3199.97|3191.27|36
1629128030000|2021-08-16 15:33:50|3201.08|3192.38|3200.22|3191.52|3201.62|3192.92|3199.19|3190.49|36
1629128040000|2021-08-16 15:34:00|3200.34|3191.64|3200.89|3192.19|3202.04|3193.34|3200.18|3191.48|39
1629128050000|2021-08-16 15:34:10|3200.55|3191.85|3201.33|3192.63|3201.34|3192.64|3200.02|3191.32|33
1629128060000|2021-08-16 15:34:20|3201.39|3192.69|3198.75|3190.05|3201.39|3192.69|3198.48|3189.78|35
1629128070000|2021-08-16 15:34:30|3198.76|3190.06|3202.11|3193.41|3202.11|3193.41|3198.56|3189.86|38
1629128080000|2021-08-16 15:34:40|3201.92|3193.22|3206.81|3198.11|3206.81|3198.11|3201.92|3193.22|34
1629128090000|2021-08-16 15:34:50|3206.77|3198.07|3210.18|3201.48|3210.2|3201.5|3206.35|3197.65|34
1629128100000|2021-08-16 15:35:00|3210.05|3201.35|3207.57|3198.87|3210.53|3201.83|3207.57|3198.87|40
1629128110000|2021-08-16 15:35:10|3207.49|3198.79|3205.24|3196.54|3207.49|3198.79|3204.68|3195.98|40
1629128120000|2021-08-16 15:35:20|3205.13|3196.43|3206.15|3197.45|3206.15|3197.45|3204.77|3196.07|34
1629128130000|2021-08-16 15:35:30|3206.41|3197.71|3205.62|3196.92|3207.08|3198.38|3205.62|3196.92|31
1629128140000|2021-08-16 15:35:40|3205.64|3196.94|3205.87|3197.17|3206.56|3197.86|3205.38|3196.68|36
1629128150000|2021-08-16 15:35:50|3205.88|3197.18|3206.51|3197.81|3207.01|3198.31|3205.03|3196.33|36
1629128160000|2021-08-16 15:36:00|3206.52|3197.82|3202.56|3193.86|3206.65|3197.95|3202.56|3193.86|38
1629128170000|2021-08-16 15:36:10|3202.53|3193.83|3201.99|3193.29|3202.53|3193.83|3201.3|3192.6|38
1629128180000|2021-08-16 15:36:20|3202|3193.3|3204.17|3195.47|3205.33|3196.63|3202|3193.3|39
1629128190000|2021-08-16 15:36:30|3204.07|3195.37|3204.78|3196.08|3204.88|3196.18|3204.03|3195.33|37
1629128200000|2021-08-16 15:36:40|3204.62|3195.92|3205.32|3196.62|3205.32|3196.62|3203.83|3195.13|35
1629128210000|2021-08-16 15:36:50|3205.35|3196.65|3204.83|3196.13|3205.36|3196.66|3204.12|3195.42|39
1629128220000|2021-08-16 15:37:00|3204.82|3196.12|3203.8|3195.1|3204.89|3196.19|3202.88|3194.18|36
1629128230000|2021-08-16 15:37:10|3203.76|3195.06|3201.2|3192.5|3203.76|3195.06|3201.2|3192.5|37
1629128240000|2021-08-16 15:37:20|3201|3192.3|3202.32|3193.62|3202.32|3193.62|3200.03|3191.33|37
1629128250000|2021-08-16 15:37:30|3202.31|3193.61|3200.6|3191.9|3202.31|3193.61|3200.52|3191.82|34
1629128260000|2021-08-16 15:37:40|3200.62|3191.92|3200.84|3192.14|3202.04|3193.34|3200.62|3191.92|35
1629128270000|2021-08-16 15:37:50|3200.75|3192.05|3201.29|3192.59|3201.43|3192.73|3200.52|3191.82|32
1629128280000|2021-08-16 15:38:00|3201.34|3192.64|3199.73|3191.03|3201.34|3192.64|3199.55|3190.85|36
1629128290000|2021-08-16 15:38:10|3199.29|3190.59|3200.06|3191.36|3200.15|3191.45|3198.55|3189.85|38
1629128300000|2021-08-16 15:38:20|3200.12|3191.42|3200.04|3191.34|3200.38|3191.68|3199.77|3191.07|39
1629128310000|2021-08-16 15:38:30|3200.1|3191.4|3201.61|3192.91|3202.18|3193.48|3200.1|3191.4|37
1629128320000|2021-08-16 15:38:40|3201.6|3192.9|3203.48|3194.78|3203.48|3194.78|3201.57|3192.87|33
1629128330000|2021-08-16 15:38:50|3203.43|3194.73|3204.66|3195.96|3204.78|3196.08|3203.29|3194.59|32
1629128340000|2021-08-16 15:39:00|3204.68|3195.98|3204.77|3196.07|3205.55|3196.85|3204.4|3195.7|32
1629128350000|2021-08-16 15:39:10|3204.81|3196.11|3205.84|3197.14|3205.9|3197.2|3204.51|3195.81|31
1629128360000|2021-08-16 15:39:20|3205.82|3197.12|3206.45|3197.75|3206.45|3197.75|3205.24|3196.54|32
1629128370000|2021-08-16 15:39:30|3206.46|3197.76|3207.32|3198.62|3207.32|3198.62|3206.3|3197.6|31
1629128380000|2021-08-16 15:39:40|3207.7|3199|3208|3199.3|3208.07|3199.37|3207.58|3198.88|36
1629128390000|2021-08-16 15:39:50|3207.8|3199.1|3209.94|3201.24|3209.94|3201.24|3207.8|3199.1|33
1629128400000|2021-08-16 15:40:00|3209.85|3201.15|3206.47|3197.77|3209.85|3201.15|3206.43|3197.73|38
1629128410000|2021-08-16 15:40:10|3206.5|3197.8|3206.87|3198.17|3207.88|3199.18|3206.5|3197.8|37
1629128420000|2021-08-16 15:40:20|3206.81|3198.11|3207.27|3198.57|3207.45|3198.75|3206.79|3198.09|37
1629128430000|2021-08-16 15:40:30|3207.1|3198.4|3207.57|3198.87|3207.71|3199.01|3206.77|3198.07|38
1629128440000|2021-08-16 15:40:40|3207.84|3199.14|3207.95|3199.25|3208.18|3199.48|3207.28|3198.58|36
1629128450000|2021-08-16 15:40:50|3207.81|3199.11|3208.45|3199.75|3208.45|3199.75|3207.46|3198.76|39
1629128460000|2021-08-16 15:41:00|3208.46|3199.76|3208.75|3200.05|3208.75|3200.05|3207.81|3199.11|32
1629128470000|2021-08-16 15:41:10|3208.76|3200.06|3207.51|3198.81|3208.83|3200.13|3207.51|3198.81|33
1629128480000|2021-08-16 15:41:20|3207.46|3198.76|3206.47|3197.77|3207.49|3198.79|3206.44|3197.74|32
1629128490000|2021-08-16 15:41:30|3206.49|3197.79|3207.13|3198.43|3207.13|3198.43|3206.45|3197.75|26
1629128500000|2021-08-16 15:41:40|3207.18|3198.48|3208.25|3199.55|3208.44|3199.74|3206.89|3198.19|32
1629128510000|2021-08-16 15:41:50|3208.23|3199.53|3208.52|3199.82|3208.52|3199.82|3207.42|3198.72|32
1629128520000|2021-08-16 15:42:00|3208.78|3200.08|3210.47|3201.77|3210.59|3201.89|3208.76|3200.06|37
1629128530000|2021-08-16 15:42:10|3210.46|3201.76|3210.9|3202.2|3211.06|3202.36|3209.96|3201.26|38
1629128540000|2021-08-16 15:42:20|3210.91|3202.21|3211.22|3202.52|3211.24|3202.54|3210.91|3202.21|30
1629128550000|2021-08-16 15:42:30|3211.24|3202.54|3211.63|3202.93|3211.94|3203.24|3211.16|3202.46|32
1629128560000|2021-08-16 15:42:40|3211.62|3202.92|3210.13|3201.43|3211.62|3202.92|3210.13|3201.43|35
1629128570000|2021-08-16 15:42:50|3210.09|3201.39|3208.8|3200.1|3210.09|3201.39|3207.94|3199.24|36
1629128580000|2021-08-16 15:43:00|3208.85|3200.15|3209.65|3200.95|3210.19|3201.49|3208.82|3200.12|32
1629128590000|2021-08-16 15:43:10|3209.57|3200.87|3209.28|3200.58|3211.04|3202.34|3209.28|3200.58|37
1629128600000|2021-08-16 15:43:20|3209.36|3200.66|3209.97|3201.27|3209.97|3201.27|3208.83|3200.13|37
1629128610000|2021-08-16 15:43:30|3209.99|3201.29|3209.79|3201.09|3210.01|3201.31|3209.43|3200.73|35
1629128620000|2021-08-16 15:43:40|3209.9|3201.2|3209.82|3201.12|3209.95|3201.25|3209.58|3200.88|36
1629128630000|2021-08-16 15:43:50|3209.91|3201.21|3212.32|3203.62|3212.32|3203.62|3209.91|3201.21|37
1629128640000|2021-08-16 15:44:00|3212.55|3203.85|3213.36|3204.66|3213.36|3204.66|3211.68|3202.98|39
1629128650000|2021-08-16 15:44:10|3213.33|3204.63|3212.92|3204.22|3213.33|3204.63|3212.77|3204.07|37
1629128660000|2021-08-16 15:44:20|3212.95|3204.25|3212.99|3204.29|3213.24|3204.54|3212|3203.3|36
1629128670000|2021-08-16 15:44:30|3212.96|3204.26|3213.1|3204.4|3213.32|3204.62|3212.7|3204|32
1629128680000|2021-08-16 15:44:40|3213.2|3204.5|3214.49|3205.79|3214.88|3206.18|3212.68|3203.98|37
1629128690000|2021-08-16 15:44:50|3214.78|3206.08|3216.03|3207.33|3216.03|3207.33|3214.72|3206.02|34
1629128700000|2021-08-16 15:45:00|3216.07|3207.37|3215.57|3206.87|3216.46|3207.76|3215.24|3206.54|36
1629128710000|2021-08-16 15:45:10|3215.48|3206.78|3214.1|3205.4|3215.93|3207.23|3212.78|3204.08|34
1629128720000|2021-08-16 15:45:20|3214.13|3205.43|3213.35|3204.65|3214.36|3205.66|3213.35|3204.65|36
1629128730000|2021-08-16 15:45:30|3213.63|3204.93|3213.41|3204.71|3214.22|3205.52|3212.93|3204.23|33
1629128740000|2021-08-16 15:45:40|3213.38|3204.68|3213.39|3204.69|3213.67|3204.97|3213.38|3204.68|29
1629128750000|2021-08-16 15:45:50|3213.4|3204.7|3213.84|3205.14|3214.02|3205.32|3213.4|3204.7|29
1629128760000|2021-08-16 15:46:00|3213.67|3204.97|3213.36|3204.66|3213.69|3204.99|3213.36|3204.66|26
1629128770000|2021-08-16 15:46:10|3213.35|3204.65|3211.56|3202.86|3213.38|3204.68|3211.56|3202.86|30
1629128780000|2021-08-16 15:46:20|3211.44|3202.74|3211.56|3202.86|3211.58|3202.88|3211.33|3202.63|19
1629128790000|2021-08-16 15:46:30|3211.44|3202.74|3212.48|3203.78|3212.62|3203.92|3211.38|3202.68|28
1629128800000|2021-08-16 15:46:40|3212.43|3203.73|3212.2|3203.5|3212.82|3204.12|3212.11|3203.41|31
1629128810000|2021-08-16 15:46:50|3211.99|3203.29|3211.47|3202.77|3212.14|3203.44|3211.44|3202.74|26
1629128820000|2021-08-16 15:47:00|3211.59|3202.89|3212.68|3203.98|3212.68|3203.98|3211.56|3202.86|29
1629128830000|2021-08-16 15:47:10|3212.61|3203.91|3214.78|3206.08|3214.78|3206.08|3212.47|3203.77|28
1629128840000|2021-08-16 15:47:20|3215.11|3206.41|3215|3206.3|3215.57|3206.87|3214.84|3206.14|29
1629128850000|2021-08-16 15:47:30|3214.9|3206.2|3216.64|3207.94|3216.8|3208.1|3214.9|3206.2|30
1629128860000|2021-08-16 15:47:40|3216.8|3208.1|3218.01|3209.31|3218.04|3209.34|3216.34|3207.64|27
1629128870000|2021-08-16 15:47:50|3217.98|3209.28|3218.19|3209.49|3218.19|3209.49|3217.17|3208.47|38
1629128880000|2021-08-16 15:48:00|3217.7|3209|3218.95|3210.25|3219.18|3210.48|3217.64|3208.94|38
1629128890000|2021-08-16 15:48:10|3219.02|3210.32|3219.99|3211.29|3220.6|3211.9|3218.77|3210.07|37
1629128900000|2021-08-16 15:48:20|3219.76|3211.06|3219.9|3211.2|3220.48|3211.78|3219.5|3210.8|37
1629128910000|2021-08-16 15:48:30|3219.92|3211.22|3220.01|3211.31|3220.36|3211.66|3219.67|3210.97|34
1629128920000|2021-08-16 15:48:40|3219.93|3211.23|3219.81|3211.11|3220.22|3211.52|3219.75|3211.05|31
1629128930000|2021-08-16 15:48:50|3219.8|3211.1|3219.97|3211.27|3219.97|3211.27|3219.23|3210.53|32
1629128940000|2021-08-16 15:49:00|3219.95|3211.25|3219.6|3210.9|3219.95|3211.25|3219.4|3210.7|32
1629128950000|2021-08-16 15:49:10|3219.57|3210.87|3219.91|3211.21|3219.92|3211.22|3219.57|3210.87|31
1629128960000|2021-08-16 15:49:20|3219.94|3211.24|3220.1|3211.4|3220.15|3211.45|3219.82|3211.12|26
1629128970000|2021-08-16 15:49:30|3220.09|3211.39|3221.21|3212.51|3221.21|3212.51|3220.02|3211.32|22
1629128980000|2021-08-16 15:49:40|3221.36|3212.66|3221.05|3212.35|3221.45|3212.75|3220.61|3211.91|38
1629128990000|2021-08-16 15:49:50|3221.26|3212.56|3223.99|3215.29|3224.04|3215.34|3221.1|3212.4|33
1629129000000|2021-08-16 15:50:00|3224.13|3215.43|3222.57|3213.87|3224.57|3215.87|3221.52|3212.82|37
1629129010000|2021-08-16 15:50:10|3222.16|3213.46|3222.51|3213.81|3222.61|3213.91|3221.37|3212.67|40
1629129020000|2021-08-16 15:50:20|3222.55|3213.85|3222.72|3214.02|3222.76|3214.06|3222.03|3213.33|38
1629129030000|2021-08-16 15:50:30|3222.73|3214.03|3222.5|3213.8|3222.73|3214.03|3222.33|3213.63|36
1629129040000|2021-08-16 15:50:40|3222.69|3213.99|3222.66|3213.96|3222.84|3214.14|3222.33|3213.63|35
1629129050000|2021-08-16 15:50:50|3222.84|3214.14|3226.38|3217.68|3226.6|3217.9|3222.73|3214.03|38
1629129060000|2021-08-16 15:51:00|3226.39|3217.69|3225.73|3217.03|3226.9|3218.2|3224.71|3216.01|39
1629129070000|2021-08-16 15:51:10|3225.77|3217.07|3224.87|3216.17|3226|3217.3|3224.64|3215.94|35
1629129080000|2021-08-16 15:51:20|3224.77|3216.07|3223.19|3214.49|3224.84|3216.14|3223.19|3214.49|39
1629129090000|2021-08-16 15:51:30|3223.18|3214.48|3224.38|3215.68|3224.38|3215.68|3223.16|3214.46|34
1629129100000|2021-08-16 15:51:40|3224.37|3215.67|3223.52|3214.82|3224.42|3215.72|3223.12|3214.42|39
1629129110000|2021-08-16 15:51:50|3223.56|3214.86|3223.45|3214.75|3223.8|3215.1|3223.38|3214.68|37
1629129120000|2021-08-16 15:52:00|3223.53|3214.83|3223.57|3214.87|3224.06|3215.36|3223.53|3214.83|31
1629129130000|2021-08-16 15:52:10|3223.59|3214.89|3223.34|3214.64|3223.68|3214.98|3223.06|3214.36|22
1629129140000|2021-08-16 15:52:20|3223.14|3214.44|3222.98|3214.28|3223.35|3214.65|3222.58|3213.88|36
1629129150000|2021-08-16 15:52:30|3222.99|3214.29|3223.68|3214.98|3224.31|3215.61|3222.78|3214.08|37
1629129160000|2021-08-16 15:52:40|3224.45|3215.75|3224.69|3215.99|3225|3216.3|3224.41|3215.71|40
1629129170000|2021-08-16 15:52:50|3224.77|3216.07|3225.03|3216.33|3225.14|3216.44|3224.47|3215.77|39
1629129180000|2021-08-16 15:53:00|3225.12|3216.42|3224.42|3215.72|3225.12|3216.42|3223.99|3215.29|27
1629129190000|2021-08-16 15:53:10|3224.13|3215.43|3225.02|3216.32|3225.07|3216.37|3223.76|3215.06|25
1629129200000|2021-08-16 15:53:20|3225.03|3216.33|3224.92|3216.22|3225.03|3216.33|3224.5|3215.8|13
1629129210000|2021-08-16 15:53:30|3224.9|3216.2|3224.77|3216.07|3224.92|3216.22|3224.65|3215.95|13
1629129220000|2021-08-16 15:53:40|3224.78|3216.08|3225.24|3216.54|3225.28|3216.58|3224.56|3215.86|28
1629129230000|2021-08-16 15:53:50|3225.25|3216.55|3224.38|3215.68|3225.32|3216.62|3224.02|3215.32|29
1629129240000|2021-08-16 15:54:00|3224.39|3215.69|3224.78|3216.08|3224.79|3216.09|3223.81|3215.11|37
1629129250000|2021-08-16 15:54:10|3224.94|3216.24|3226.08|3217.38|3227.21|3218.51|3224.89|3216.19|35
1629129260000|2021-08-16 15:54:20|3225.8|3217.1|3226.32|3217.62|3226.32|3217.62|3224.89|3216.19|38
1629129270000|2021-08-16 15:54:30|3226.33|3217.63|3225.55|3216.85|3226.33|3217.63|3225.44|3216.74|35
1629129280000|2021-08-16 15:54:40|3225.57|3216.87|3225.63|3216.93|3225.82|3217.12|3225.15|3216.45|30
1629129290000|2021-08-16 15:54:50|3225.64|3216.94|3225.74|3217.04|3225.81|3217.11|3225.44|3216.74|24
1629129300000|2021-08-16 15:55:00|3225.72|3217.02|3224.63|3215.93|3225.77|3217.07|3224.39|3215.69|31
1629129310000|2021-08-16 15:55:10|3224.64|3215.94|3224.89|3216.19|3224.96|3216.26|3224.49|3215.79|31
1629129320000|2021-08-16 15:55:20|3224.78|3216.08|3224.56|3215.86|3224.78|3216.08|3224.3|3215.6|33
1629129330000|2021-08-16 15:55:30|3224.53|3215.83|3224.93|3216.23|3225.17|3216.47|3224.33|3215.63|38
1629129340000|2021-08-16 15:55:40|3225.02|3216.32|3225.63|3216.93|3226.13|3217.43|3224.66|3215.96|38
1629129350000|2021-08-16 15:55:50|3225.51|3216.81|3225.31|3216.61|3225.62|3216.92|3224.92|3216.22|36
1629129360000|2021-08-16 15:56:00|3225.36|3216.66|3224.81|3216.11|3225.43|3216.73|3224.64|3215.94|37
1629129370000|2021-08-16 15:56:10|3224.83|3216.13|3224.54|3215.84|3224.86|3216.16|3224.54|3215.84|37
1629129380000|2021-08-16 15:56:20|3224.5|3215.8|3224.36|3215.66|3224.51|3215.81|3223.68|3214.98|28
1629129390000|2021-08-16 15:56:30|3224.35|3215.65|3225.11|3216.41|3225.11|3216.41|3224.02|3215.32|27
1629129400000|2021-08-16 15:56:40|3225.1|3216.4|3224.65|3215.95|3225.12|3216.42|3224.11|3215.41|13
1629129410000|2021-08-16 15:56:50|3224.64|3215.94|3224.66|3215.96|3224.69|3215.99|3224.29|3215.59|39
1629129420000|2021-08-16 15:57:00|3224.64|3215.94|3224.84|3216.14|3224.97|3216.27|3224.37|3215.67|26
1629129430000|2021-08-16 15:57:10|3224.89|3216.19|3224.6|3215.9|3224.94|3216.24|3224.54|3215.84|36
1629129440000|2021-08-16 15:57:20|3224.62|3215.92|3224.39|3215.69|3224.88|3216.18|3224.38|3215.68|30
1629129450000|2021-08-16 15:57:30|3224.38|3215.68|3224.28|3215.58|3224.47|3215.77|3223.99|3215.29|21
1629129460000|2021-08-16 15:57:40|3224.34|3215.64|3224.07|3215.37|3224.41|3215.71|3223.83|3215.13|29
1629129470000|2021-08-16 15:57:50|3223.86|3215.16|3224.16|3215.46|3224.39|3215.69|3223.82|3215.12|29
1629129480000|2021-08-16 15:58:00|3224.14|3215.44|3223.75|3215.05|3224.14|3215.44|3223.75|3215.05|6
1629129490000|2021-08-16 15:58:10|3223.78|3215.08|3224.17|3215.47|3224.17|3215.47|3223.78|3215.08|20
1629129500000|2021-08-16 15:58:20|3224.16|3215.46|3224.04|3215.34|3224.16|3215.46|3224|3215.3|21
1629129510000|2021-08-16 15:58:30|3223.99|3215.29|3223.95|3215.25|3224|3215.3|3223.78|3215.08|24
1629129520000|2021-08-16 15:58:40|3223.97|3215.27|3224.62|3215.92|3224.83|3216.13|3223.49|3214.79|33
1629129530000|2021-08-16 15:58:50|3224.61|3215.91|3227.22|3218.52|3227.3|3218.6|3224.44|3215.74|31
1629129540000|2021-08-16 15:59:00|3227.21|3218.51|3227.37|3218.67|3227.43|3218.73|3226.95|3218.25|37
1629129550000|2021-08-16 15:59:10|3227.38|3218.68|3228.66|3219.96|3228.82|3220.12|3227.2|3218.5|29
1629129560000|2021-08-16 15:59:20|3228.62|3219.92|3228.55|3219.85|3228.62|3219.92|3227.94|3219.24|36
1629129570000|2021-08-16 15:59:30|3228.5|3219.8|3230.13|3221.43|3230.14|3221.44|3228|3219.3|39
1629129580000|2021-08-16 15:59:40|3230.5|3221.8|3229.74|3221.04|3230.69|3221.99|3229.5|3220.8|32
1629129590000|2021-08-16 15:59:50|3230.2|3221.5|3229.72|3221.02|3230.5|3221.8|3229.11|3220.41|40
1629129600000|2021-08-16 16:00:00|3229.74|3221.04|3229.07|3220.37|3229.74|3221.04|3228.59|3219.89|39
1629129610000|2021-08-16 16:00:10|3229.05|3220.35|3229.81|3221.11|3231.69|3222.99|3228.31|3219.61|38
1629129620000|2021-08-16 16:00:20|3229.94|3221.24|3228.64|3219.94|3231.02|3222.32|3228.51|3219.81|39
1629129630000|2021-08-16 16:00:30|3228.47|3219.77|3226.33|3217.63|3228.47|3219.77|3226.24|3217.54|35
1629129640000|2021-08-16 16:00:40|3226.29|3217.59|3225.53|3216.83|3226.3|3217.6|3225.37|3216.67|36
1629129650000|2021-08-16 16:00:50|3225.51|3216.81|3225.16|3216.46|3225.58|3216.88|3225.07|3216.37|22
1629129660000|2021-08-16 16:01:00|3225.19|3216.49|3224.51|3215.81|3225.19|3216.49|3224.51|3215.81|34
1629129670000|2021-08-16 16:01:10|3224.55|3215.85|3224.25|3215.55|3224.64|3215.94|3224.11|3215.41|35
1629129680000|2021-08-16 16:01:20|3224.11|3215.41|3223.81|3215.11|3224.21|3215.51|3223.81|3215.11|35
1629129690000|2021-08-16 16:01:30|3223.98|3215.28|3224.57|3215.87|3225.36|3216.66|3223.87|3215.17|31
1629129700000|2021-08-16 16:01:40|3224.84|3216.14|3227.11|3218.41|3228.32|3219.62|3224.37|3215.67|38
1629129710000|2021-08-16 16:01:50|3227.16|3218.46|3225.17|3216.47|3227.16|3218.46|3225.17|3216.47|38
1629129720000|2021-08-16 16:02:00|3224.93|3216.23|3223.55|3214.85|3224.93|3216.23|3223.14|3214.44|37
1629129730000|2021-08-16 16:02:10|3223.53|3214.83|3223.52|3214.82|3223.63|3214.93|3223.35|3214.65|34
1629129740000|2021-08-16 16:02:20|3223.64|3214.94|3223.98|3215.28|3224.01|3215.31|3223.38|3214.68|28
1629129750000|2021-08-16 16:02:30|3223.95|3215.25|3221.1|3212.4|3223.95|3215.25|3220.65|3211.95|28
1629129760000|2021-08-16 16:02:40|3220.99|3212.29|3223.43|3214.73|3223.56|3214.86|3220.86|3212.16|28
1629129770000|2021-08-16 16:02:50|3223.56|3214.86|3226|3217.3|3226.54|3217.84|3223.3|3214.6|37
1629129780000|2021-08-16 16:03:00|3226.04|3217.34|3229.79|3221.09|3229.89|3221.19|3225.58|3216.88|36
1629129790000|2021-08-16 16:03:10|3229.75|3221.05|3232.6|3223.9|3232.6|3223.9|3229.63|3220.93|38
1629129800000|2021-08-16 16:03:20|3232.74|3224.04|3234.81|3226.11|3234.81|3226.11|3232.61|3223.91|36
1629129810000|2021-08-16 16:03:30|3234.76|3226.06|3235.22|3226.52|3235.75|3227.05|3234.76|3226.06|37
1629129820000|2021-08-16 16:03:40|3235.18|3226.48|3237.4|3228.7|3237.4|3228.7|3235.01|3226.31|30
1629129830000|2021-08-16 16:03:50|3237.54|3228.84|3237.83|3229.13|3237.9|3229.2|3237.05|3228.35|34
1629129840000|2021-08-16 16:04:00|3237.86|3229.16|3234.68|3225.98|3237.9|3229.2|3234.61|3225.91|37
1629129850000|2021-08-16 16:04:10|3234.43|3225.73|3236.42|3227.72|3236.48|3227.78|3233.84|3225.14|35
1629129860000|2021-08-16 16:04:20|3236.53|3227.83|3238.13|3229.43|3238.31|3229.61|3236.51|3227.81|35
1629129870000|2021-08-16 16:04:30|3238.21|3229.51|3238.01|3229.31|3238.56|3229.86|3237.65|3228.95|39
1629129880000|2021-08-16 16:04:40|3237.99|3229.29|3238.81|3230.11|3239.87|3231.17|3237.87|3229.17|39
1629129890000|2021-08-16 16:04:50|3238.73|3230.03|3241.63|3232.93|3241.91|3233.21|3238.73|3230.03|39
1629129900000|2021-08-16 16:05:00|3241.52|3232.82|3240.56|3231.86|3241.82|3233.12|3240.38|3231.68|33
1629129910000|2021-08-16 16:05:10|3240.69|3231.99|3237.64|3228.94|3240.98|3232.28|3237.64|3228.94|36
1629129920000|2021-08-16 16:05:20|3237.6|3228.9|3238.58|3229.88|3238.78|3230.08|3237.25|3228.55|33
1629129930000|2021-08-16 16:05:30|3238.65|3229.95|3240.6|3231.9|3241.55|3232.85|3238.56|3229.86|37
1629129940000|2021-08-16 16:05:40|3240.61|3231.91|3238.72|3230.02|3240.61|3231.91|3238.06|3229.36|38
1629129950000|2021-08-16 16:05:50|3237.86|3229.16|3237.49|3228.79|3237.86|3229.16|3236.87|3228.17|38
1629129960000|2021-08-16 16:06:00|3237.45|3228.75|3236.73|3228.03|3237.63|3228.93|3236.27|3227.57|37
1629129970000|2021-08-16 16:06:10|3236.75|3228.05|3240.44|3231.74|3240.61|3231.91|3236.62|3227.92|37
1629129980000|2021-08-16 16:06:20|3240.68|3231.98|3238.01|3229.31|3240.7|3232|3237.86|3229.16|39
1629129990000|2021-08-16 16:06:30|3238.08|3229.38|3237.58|3228.88|3238.08|3229.38|3237.35|3228.65|37
1629130000000|2021-08-16 16:06:40|3237.6|3228.9|3237.43|3228.73|3237.73|3229.03|3237.41|3228.71|32
1629130010000|2021-08-16 16:06:50|3237.41|3228.71|3236.84|3228.14|3237.72|3229.02|3236.78|3228.08|37
1629130020000|2021-08-16 16:07:00|3236.97|3228.27|3236.21|3227.51|3237.25|3228.55|3236.21|3227.51|35
1629130030000|2021-08-16 16:07:10|3236.24|3227.54|3239.94|3231.24|3239.96|3231.26|3235.45|3226.75|40
1629130040000|2021-08-16 16:07:20|3240.04|3231.34|3240.58|3231.88|3240.97|3232.27|3239.87|3231.17|35
1629130050000|2021-08-16 16:07:30|3240.63|3231.93|3239.52|3230.82|3240.66|3231.96|3239.28|3230.58|37
1629130060000|2021-08-16 16:07:40|3240.18|3231.48|3241.03|3232.33|3241.35|3232.65|3240.18|3231.48|40
1629130070000|2021-08-16 16:07:50|3241|3232.3|3240.89|3232.19|3241.23|3232.53|3240.32|3231.62|37
1629130080000|2021-08-16 16:08:00|3240.76|3232.06|3239.99|3231.29|3240.85|3232.15|3238.41|3229.71|40
1629130090000|2021-08-16 16:08:10|3240.2|3231.5|3242.11|3233.41|3242.16|3233.46|3240.2|3231.5|35
1629130100000|2021-08-16 16:08:20|3242.49|3233.79|3242.81|3234.11|3243.2|3234.5|3241.82|3233.12|37
1629130110000|2021-08-16 16:08:30|3242.93|3234.23|3244.05|3235.35|3244.05|3235.35|3242.93|3234.23|39
1629130120000|2021-08-16 16:08:40|3244.06|3235.36|3247.78|3239.08|3247.83|3239.13|3244.06|3235.36|35
1629130130000|2021-08-16 16:08:50|3248.26|3239.56|3248.57|3239.87|3248.61|3239.91|3247.34|3238.64|38
1629130140000|2021-08-16 16:09:00|3248.5|3239.8|3247.88|3239.18|3248.54|3239.84|3247.11|3238.41|40
1629130150000|2021-08-16 16:09:10|3247.71|3239.01|3247.51|3238.81|3248.39|3239.69|3247.09|3238.39|38
1629130160000|2021-08-16 16:09:20|3247.44|3238.74|3248.47|3239.77|3248.47|3239.77|3247.44|3238.74|36
1629130170000|2021-08-16 16:09:30|3248.66|3239.96|3247.85|3239.15|3248.71|3240.01|3247.37|3238.67|38
1629130180000|2021-08-16 16:09:40|3248.18|3239.48|3247.62|3238.92|3248.35|3239.65|3247.29|3238.59|36
1629130190000|2021-08-16 16:09:50|3247.81|3239.11|3249.56|3240.86|3249.68|3240.98|3247.69|3238.99|39
1629130200000|2021-08-16 16:10:00|3249.79|3241.09|3247.7|3239|3249.79|3241.09|3247.59|3238.89|34
1629130210000|2021-08-16 16:10:10|3247.72|3239.02|3245.03|3236.33|3247.72|3239.02|3245.03|3236.33|32
1629130220000|2021-08-16 16:10:20|3244.84|3236.14|3243.13|3234.43|3244.84|3236.14|3243.13|3234.43|37
1629130230000|2021-08-16 16:10:30|3242.83|3234.13|3242.8|3234.1|3242.96|3234.26|3242.04|3233.34|36
1629130240000|2021-08-16 16:10:40|3242.86|3234.16|3243.9|3235.2|3244.28|3235.58|3242.64|3233.94|39
1629130250000|2021-08-16 16:10:50|3243.6|3234.9|3243.91|3235.21|3244.14|3235.44|3243.28|3234.58|37
1629130260000|2021-08-16 16:11:00|3243.94|3235.24|3242.22|3233.52|3244.14|3235.44|3241.93|3233.23|36
1629130270000|2021-08-16 16:11:10|3242.17|3233.47|3243.49|3234.79|3245.28|3236.58|3242.17|3233.47|38
1629130280000|2021-08-16 16:11:20|3243.54|3234.84|3243.24|3234.54|3243.54|3234.84|3242.4|3233.7|39
1629130290000|2021-08-16 16:11:30|3243.44|3234.74|3242.94|3234.24|3243.8|3235.1|3242.49|3233.79|37
1629130300000|2021-08-16 16:11:40|3243.04|3234.34|3242.52|3233.82|3243.08|3234.38|3242.35|3233.65|35
1629130310000|2021-08-16 16:11:50|3242.43|3233.73|3244.12|3235.42|3244.64|3235.94|3242.25|3233.55|37
1629130320000|2021-08-16 16:12:00|3244.3|3235.6|3243.6|3234.9|3244.93|3236.23|3243.6|3234.9|39
1629130330000|2021-08-16 16:12:10|3243.61|3234.91|3245.04|3236.34|3245.08|3236.38|3243.58|3234.88|38
1629130340000|2021-08-16 16:12:20|3245.03|3236.33|3244.06|3235.36|3245.03|3236.33|3244.06|3235.36|36
1629130350000|2021-08-16 16:12:30|3243.96|3235.26|3243.14|3234.44|3243.96|3235.26|3242.73|3234.03|38
1629130360000|2021-08-16 16:12:40|3243.17|3234.47|3241.66|3232.96|3243.17|3234.47|3241.63|3232.93|33
1629130370000|2021-08-16 16:12:50|3241.89|3233.19|3242.7|3234|3242.85|3234.15|3241.89|3233.19|35
1629130380000|2021-08-16 16:13:00|3242.84|3234.14|3241.89|3233.19|3242.96|3234.26|3241.67|3232.97|37
1629130390000|2021-08-16 16:13:10|3241.61|3232.91|3242.32|3233.62|3242.48|3233.78|3241.61|3232.91|38
1629130400000|2021-08-16 16:13:20|3242.24|3233.54|3242.1|3233.4|3242.37|3233.67|3241.91|3233.21|36
1629130410000|2021-08-16 16:13:30|3241.92|3233.22|3240.25|3231.55|3241.92|3233.22|3240.25|3231.55|40
1629130420000|2021-08-16 16:13:40|3240.21|3231.51|3239.75|3231.05|3240.21|3231.51|3239.74|3231.04|35
1629130430000|2021-08-16 16:13:50|3239.61|3230.91|3238.84|3230.14|3239.65|3230.95|3238.84|3230.14|39
1629130440000|2021-08-16 16:14:00|3239.01|3230.31|3241.72|3233.02|3241.77|3233.07|3238.8|3230.1|37
1629130450000|2021-08-16 16:14:10|3241.51|3232.81|3242.08|3233.38|3242.08|3233.38|3240.43|3231.73|34
1629130460000|2021-08-16 16:14:20|3242.15|3233.45|3243.49|3234.79|3243.85|3235.15|3242.15|3233.45|37
1629130470000|2021-08-16 16:14:30|3243.62|3234.92|3243.56|3234.86|3244|3235.3|3243.29|3234.59|33
1629130480000|2021-08-16 16:14:40|3243.7|3235|3244.63|3235.93|3244.64|3235.94|3243.58|3234.88|29
1629130490000|2021-08-16 16:14:50|3244.65|3235.95|3244.29|3235.59|3244.67|3235.97|3244.22|3235.52|28
1629130500000|2021-08-16 16:15:00|3244.37|3235.67|3244.11|3235.41|3244.46|3235.76|3243.59|3234.89|27
1629130510000|2021-08-16 16:15:10|3243.98|3235.28|3242.82|3234.12|3243.98|3235.28|3242.73|3234.03|35
1629130520000|2021-08-16 16:15:20|3242.8|3234.1|3241.3|3232.6|3242.91|3234.21|3241.26|3232.56|31
1629130530000|2021-08-16 16:15:30|3241.17|3232.47|3240.74|3232.04|3241.22|3232.52|3240.68|3231.98|21
1629130540000|2021-08-16 16:15:40|3240.43|3231.73|3240.13|3231.43|3240.62|3231.92|3240.13|3231.43|36
1629130550000|2021-08-16 16:15:50|3240.14|3231.44|3240.73|3232.03|3240.95|3232.25|3239.94|3231.24|38
1629130560000|2021-08-16 16:16:00|3240.66|3231.96|3238.47|3229.77|3240.66|3231.96|3238.4|3229.7|39
1629130570000|2021-08-16 16:16:10|3238.56|3229.86|3238.66|3229.96|3238.79|3230.09|3238.21|3229.51|34
1629130580000|2021-08-16 16:16:20|3238.65|3229.95|3237.64|3228.94|3238.65|3229.95|3237.34|3228.64|35
1629130590000|2021-08-16 16:16:30|3237.71|3229.01|3237.93|3229.23|3237.93|3229.23|3237.02|3228.32|34
1629130600000|2021-08-16 16:16:40|3237.75|3229.05|3237.18|3228.48|3237.91|3229.21|3237.02|3228.32|36
1629130610000|2021-08-16 16:16:50|3237.19|3228.49|3237.09|3228.39|3237.4|3228.7|3236.86|3228.16|36
1629130620000|2021-08-16 16:17:00|3237.04|3228.34|3236.84|3228.14|3237.35|3228.65|3236.84|3228.14|29
1629130630000|2021-08-16 16:17:10|3236.88|3228.18|3236.03|3227.33|3236.9|3228.2|3235.76|3227.06|23
1629130640000|2021-08-16 16:17:20|3236.28|3227.58|3235.68|3226.98|3236.28|3227.58|3235.08|3226.38|37
1629130650000|2021-08-16 16:17:30|3235.86|3227.16|3236.03|3227.33|3236.06|3227.36|3235.32|3226.62|37
1629130660000|2021-08-16 16:17:40|3236.08|3227.38|3238.12|3229.42|3238.56|3229.86|3235.96|3227.26|39
1629130670000|2021-08-16 16:17:50|3238.03|3229.33|3236.07|3227.37|3238.03|3229.33|3235.97|3227.27|37
1629130680000|2021-08-16 16:18:00|3235.88|3227.18|3233.93|3225.23|3235.88|3227.18|3233.74|3225.04|37
1629130690000|2021-08-16 16:18:10|3233.97|3225.27|3235.59|3226.89|3235.59|3226.89|3233.9|3225.2|31
1629130700000|2021-08-16 16:18:20|3235.74|3227.04|3235.8|3227.1|3236.51|3227.81|3235.74|3227.04|31
1629130710000|2021-08-16 16:18:30|3235.74|3227.04|3236.11|3227.41|3236.13|3227.43|3234.67|3225.97|37
1629130720000|2021-08-16 16:18:40|3236.21|3227.51|3234.45|3225.75|3236.35|3227.65|3234.32|3225.62|35
1629130730000|2021-08-16 16:18:50|3234.39|3225.69|3234.01|3225.31|3234.43|3225.73|3233.14|3224.44|24
1629130740000|2021-08-16 16:19:00|3234.18|3225.48|3232.94|3224.24|3234.95|3226.25|3232.81|3224.11|36
1629130750000|2021-08-16 16:19:10|3232.84|3224.14|3234.15|3225.45|3234.74|3226.04|3232.8|3224.1|33
1629130760000|2021-08-16 16:19:20|3234.3|3225.6|3235.13|3226.43|3235.14|3226.44|3234.26|3225.56|37
1629130770000|2021-08-16 16:19:30|3235.25|3226.55|3234.17|3225.47|3235.9|3227.2|3234.03|3225.33|33
1629130780000|2021-08-16 16:19:40|3234.14|3225.44|3234.6|3225.9|3234.72|3226.02|3234.14|3225.44|22
1629130790000|2021-08-16 16:19:50|3234.48|3225.78|3235.25|3226.55|3235.25|3226.55|3234.35|3225.65|31
1629130800000|2021-08-16 16:20:00|3235.36|3226.66|3234.3|3225.6|3235.46|3226.76|3234.28|3225.58|29
1629130810000|2021-08-16 16:20:10|3234.58|3225.88|3234.56|3225.86|3234.58|3225.88|3234.29|3225.59|26
1629130820000|2021-08-16 16:20:20|3234.53|3225.83|3234.4|3225.7|3234.57|3225.87|3233.75|3225.05|30
1629130830000|2021-08-16 16:20:30|3234.42|3225.72|3234.39|3225.69|3234.45|3225.75|3234.06|3225.36|33
1629130840000|2021-08-16 16:20:40|3234.42|3225.72|3234.47|3225.77|3234.54|3225.84|3234.36|3225.66|30
1629130850000|2021-08-16 16:20:50|3234.06|3225.36|3232.78|3224.08|3234.06|3225.36|3232.54|3223.84|39
1629130860000|2021-08-16 16:21:00|3232.69|3223.99|3232.66|3223.96|3232.81|3224.11|3232.43|3223.73|34
1629130870000|2021-08-16 16:21:10|3232.67|3223.97|3232.49|3223.79|3232.69|3223.99|3232.27|3223.57|36
1629130880000|2021-08-16 16:21:20|3232.45|3223.75|3232.68|3223.98|3232.79|3224.09|3232.42|3223.72|35
1629130890000|2021-08-16 16:21:30|3232.66|3223.96|3234.75|3226.05|3234.95|3226.25|3232.66|3223.96|33
1629130900000|2021-08-16 16:21:40|3234.63|3225.93|3234.09|3225.39|3234.82|3226.12|3234.09|3225.39|37
1629130910000|2021-08-16 16:21:50|3234.06|3225.36|3232.41|3223.71|3234.06|3225.36|3232.41|3223.71|37
1629130920000|2021-08-16 16:22:00|3231.99|3223.29|3230.17|3221.47|3232.09|3223.39|3229.89|3221.19|36
1629130930000|2021-08-16 16:22:10|3229.75|3221.05|3229.58|3220.88|3229.79|3221.09|3228.97|3220.27|24
1629130940000|2021-08-16 16:22:20|3229.9|3221.2|3229.58|3220.88|3231.63|3222.93|3229.26|3220.56|38
1629130950000|2021-08-16 16:22:30|3229.49|3220.79|3228.14|3219.44|3229.51|3220.81|3227.8|3219.1|38
1629130960000|2021-08-16 16:22:40|3228.17|3219.47|3228.21|3219.51|3228.53|3219.83|3228.02|3219.32|34
1629130970000|2021-08-16 16:22:50|3228.2|3219.5|3228.14|3219.44|3228.49|3219.79|3228|3219.3|33
1629130980000|2021-08-16 16:23:00|3228.08|3219.38|3229.84|3221.14|3229.99|3221.29|3228.08|3219.38|37
1629130990000|2021-08-16 16:23:10|3229.82|3221.12|3229.51|3220.81|3230.02|3221.32|3229.44|3220.74|36
1629131000000|2021-08-16 16:23:20|3229.69|3220.99|3230.93|3222.23|3230.93|3222.23|3229.69|3220.99|36
1629131010000|2021-08-16 16:23:30|3230.57|3221.87|3230.5|3221.8|3231.39|3222.69|3230.5|3221.8|38
1629131020000|2021-08-16 16:23:40|3230.4|3221.7|3230.37|3221.67|3230.66|3221.96|3230.3|3221.6|38
1629131030000|2021-08-16 16:23:50|3230.52|3221.82|3231.25|3222.55|3231.25|3222.55|3230.39|3221.69|38
1629131040000|2021-08-16 16:24:00|3231.29|3222.59|3232.06|3223.36|3232.4|3223.7|3230.9|3222.2|37
1629131050000|2021-08-16 16:24:10|3232.1|3223.4|3233.69|3224.99|3233.69|3224.99|3231.94|3223.24|38
1629131060000|2021-08-16 16:24:20|3233.76|3225.06|3232.77|3224.07|3234.41|3225.71|3232.61|3223.91|39
1629131070000|2021-08-16 16:24:30|3233|3224.3|3232.45|3223.75|3233|3224.3|3231.4|3222.7|38
1629131080000|2021-08-16 16:24:40|3232.37|3223.67|3232.33|3223.63|3232.75|3224.05|3232.33|3223.63|36
1629131090000|2021-08-16 16:24:50|3232.42|3223.72|3233.36|3224.66|3233.56|3224.86|3232.28|3223.58|35
1629131100000|2021-08-16 16:25:00|3233.05|3224.35|3232.77|3224.07|3233.3|3224.6|3232.67|3223.97|36
1629131110000|2021-08-16 16:25:10|3232.85|3224.15|3232.3|3223.6|3233.04|3224.34|3231.37|3222.67|40
1629131120000|2021-08-16 16:25:20|3232.24|3223.54|3231.18|3222.48|3232.5|3223.8|3231.14|3222.44|33
1629131130000|2021-08-16 16:25:30|3231.13|3222.43|3230.4|3221.7|3231.29|3222.59|3230.4|3221.7|30
1629131140000|2021-08-16 16:25:40|3230.51|3221.81|3230.81|3222.11|3231.16|3222.46|3230.41|3221.71|35
1629131150000|2021-08-16 16:25:50|3230.74|3222.04|3230.68|3221.98|3230.88|3222.18|3230.45|3221.75|38
1629131160000|2021-08-16 16:26:00|3230.65|3221.95|3231.02|3222.32|3231.28|3222.58|3229.91|3221.21|38
1629131170000|2021-08-16 16:26:10|3230.93|3222.23|3230.29|3221.59|3231.09|3222.39|3229.97|3221.27|30
1629131180000|2021-08-16 16:26:20|3230.39|3221.69|3230.4|3221.7|3230.59|3221.89|3230.27|3221.57|24
1629131190000|2021-08-16 16:26:30|3230.48|3221.78|3229.77|3221.07|3230.64|3221.94|3229.77|3221.07|31
1629131200000|2021-08-16 16:26:40|3229.82|3221.12|3229.55|3220.85|3229.84|3221.14|3229.52|3220.82|33
1629131210000|2021-08-16 16:26:50|3229.58|3220.88|3228.57|3219.87|3229.58|3220.88|3228.57|3219.87|16
1629131220000|2021-08-16 16:27:00|3228.55|3219.85|3228.18|3219.48|3228.65|3219.95|3228.1|3219.4|30
1629131230000|2021-08-16 16:27:10|3227.93|3219.23|3225.58|3216.88|3228.18|3219.48|3225.54|3216.84|36
1629131240000|2021-08-16 16:27:20|3225.62|3216.92|3227.12|3218.42|3227.13|3218.43|3225.42|3216.72|25
1629131250000|2021-08-16 16:27:30|3227.19|3218.49|3228.61|3219.91|3229.4|3220.7|3227.19|3218.49|28
1629131260000|2021-08-16 16:27:40|3228.47|3219.77|3227.09|3218.39|3228.47|3219.77|3227.09|3218.39|38
1629131270000|2021-08-16 16:27:50|3227.08|3218.38|3226.97|3218.27|3227.08|3218.38|3226.47|3217.77|33
1629131280000|2021-08-16 16:28:00|3226.93|3218.23|3226.79|3218.09|3227.15|3218.45|3226.67|3217.97|35
1629131290000|2021-08-16 16:28:10|3226.86|3218.16|3227.29|3218.59|3227.46|3218.76|3226.75|3218.05|33
1629131300000|2021-08-16 16:28:20|3227.48|3218.78|3227.3|3218.6|3227.48|3218.78|3226.95|3218.25|37
1629131310000|2021-08-16 16:28:30|3227.16|3218.46|3227.38|3218.68|3228.06|3219.36|3226.92|3218.22|36
1629131320000|2021-08-16 16:28:40|3227.46|3218.76|3227.33|3218.63|3227.48|3218.78|3227.18|3218.48|32
1629131330000|2021-08-16 16:28:50|3227.37|3218.67|3227.15|3218.45|3227.37|3218.67|3227.07|3218.37|31
1629131340000|2021-08-16 16:29:00|3227.14|3218.44|3228.42|3219.72|3228.42|3219.72|3226.36|3217.66|37
1629131350000|2021-08-16 16:29:10|3228.41|3219.71|3228.19|3219.49|3228.47|3219.77|3228.03|3219.33|35
1629131360000|2021-08-16 16:29:20|3228.3|3219.6|3227.37|3218.67|3228.46|3219.76|3227.35|3218.65|33
1629131370000|2021-08-16 16:29:30|3227.32|3218.62|3226.3|3217.6|3227.32|3218.62|3226.13|3217.43|30
1629131380000|2021-08-16 16:29:40|3226.31|3217.61|3226.14|3217.44|3226.46|3217.76|3226.1|3217.4|26
1629131390000|2021-08-16 16:29:50|3226.15|3217.45|3226.57|3217.87|3226.94|3218.24|3225.96|3217.26|35
1629131400000|2021-08-16 16:30:00|3226.62|3217.92|3225.21|3216.51|3226.62|3217.92|3224.81|3216.11|27
1629131410000|2021-08-16 16:30:10|3225.11|3216.41|3225.31|3216.61|3225.67|3216.97|3225.08|3216.38|33
1629131420000|2021-08-16 16:30:20|3225.34|3216.64|3224.92|3216.22|3225.35|3216.65|3224.83|3216.13|28
1629131430000|2021-08-16 16:30:30|3224.91|3216.21|3225.97|3217.27|3226.19|3217.49|3224.91|3216.21|38
1629131440000|2021-08-16 16:30:40|3225.71|3217.01|3224.66|3215.96|3225.71|3217.01|3224.45|3215.75|37
1629131450000|2021-08-16 16:30:50|3224.58|3215.88|3223.8|3215.1|3224.63|3215.93|3223.75|3215.05|34
1629131460000|2021-08-16 16:31:00|3223.66|3214.96|3222.63|3213.93|3223.88|3215.18|3222.23|3213.53|38
1629131470000|2021-08-16 16:31:10|3222.82|3214.12|3222.93|3214.23|3222.93|3214.23|3222.23|3213.53|38
1629131480000|2021-08-16 16:31:20|3223.05|3214.35|3223.63|3214.93|3223.72|3215.02|3222.3|3213.6|28
1629131490000|2021-08-16 16:31:30|3222.94|3214.24|3222.25|3213.55|3223.38|3214.68|3222.06|3213.36|29
1629131500000|2021-08-16 16:31:40|3222.02|3213.32|3220.95|3212.25|3222.02|3213.32|3220.51|3211.81|34
1629131510000|2021-08-16 16:31:50|3221.03|3212.33|3220.93|3212.23|3221.03|3212.33|3220.51|3211.81|31
1629131520000|2021-08-16 16:32:00|3221.02|3212.32|3220.71|3212.01|3221.02|3212.32|3220.67|3211.97|32
1629131530000|2021-08-16 16:32:10|3220.7|3212|3222.37|3213.67|3222.37|3213.67|3220.7|3212|18
1629131540000|2021-08-16 16:32:20|3222.18|3213.48|3224.14|3215.44|3224.93|3216.23|3222.1|3213.4|34
1629131550000|2021-08-16 16:32:30|3224.24|3215.54|3224.86|3216.16|3224.86|3216.16|3223.48|3214.78|39
1629131560000|2021-08-16 16:32:40|3224.69|3215.99|3225.4|3216.7|3225.44|3216.74|3224.69|3215.99|36
1629131570000|2021-08-16 16:32:50|3225.42|3216.72|3225.27|3216.57|3225.85|3217.15|3224.77|3216.07|38
1629131580000|2021-08-16 16:33:00|3224.89|3216.19|3225.53|3216.83|3225.63|3216.93|3224.89|3216.19|36
1629131590000|2021-08-16 16:33:10|3225.39|3216.69|3227.13|3218.43|3227.13|3218.43|3225.39|3216.69|26
1629131600000|2021-08-16 16:33:20|3227.34|3218.64|3228.01|3219.31|3228.02|3219.32|3227.27|3218.57|28
1629131610000|2021-08-16 16:33:30|3227.65|3218.95|3228.49|3219.79|3228.51|3219.81|3227.65|3218.95|36
1629131620000|2021-08-16 16:33:40|3228.5|3219.8|3229.32|3220.62|3229.32|3220.62|3228.28|3219.58|35
1629131630000|2021-08-16 16:33:50|3229.33|3220.63|3230.16|3221.46|3230.27|3221.57|3229.32|3220.62|35
1629131640000|2021-08-16 16:34:00|3230.26|3221.56|3229.77|3221.07|3230.42|3221.72|3229.61|3220.91|28
1629131650000|2021-08-16 16:34:10|3229.38|3220.68|3228.84|3220.14|3229.38|3220.68|3228.26|3219.56|37
1629131660000|2021-08-16 16:34:20|3228.44|3219.74|3227.81|3219.11|3228.93|3220.23|3227.77|3219.07|38
1629131670000|2021-08-16 16:34:30|3227.77|3219.07|3227.35|3218.65|3227.83|3219.13|3227.13|3218.43|39
1629131680000|2021-08-16 16:34:40|3227.38|3218.68|3229.05|3220.35|3229.09|3220.39|3227.38|3218.68|33
1629131690000|2021-08-16 16:34:50|3229.17|3220.47|3229.62|3220.92|3229.76|3221.06|3229.02|3220.32|31
1629131700000|2021-08-16 16:35:00|3229.76|3221.06|3230.76|3222.06|3230.76|3222.06|3229.46|3220.76|25
1629131710000|2021-08-16 16:35:10|3230.68|3221.98|3231.06|3222.36|3231.12|3222.42|3230.48|3221.78|28
1629131720000|2021-08-16 16:35:20|3230.77|3222.07|3229.61|3220.91|3231.06|3222.36|3229.6|3220.9|20
1629131730000|2021-08-16 16:35:30|3229.84|3221.14|3228.99|3220.29|3229.84|3221.14|3228.93|3220.23|33
1629131740000|2021-08-16 16:35:40|3229.07|3220.37|3230.06|3221.36|3230.31|3221.61|3229.07|3220.37|36
1629131750000|2021-08-16 16:35:50|3229.93|3221.23|3228.53|3219.83|3230.15|3221.45|3228.34|3219.64|39
1629131760000|2021-08-16 16:36:00|3228.46|3219.76|3226.82|3218.12|3228.51|3219.81|3226.82|3218.12|39
1629131770000|2021-08-16 16:36:10|3226.83|3218.13|3226.95|3218.25|3227.22|3218.52|3226.18|3217.48|38
1629131780000|2021-08-16 16:36:20|3226.62|3217.92|3227.13|3218.43|3227.45|3218.75|3226.62|3217.92|39
1629131790000|2021-08-16 16:36:30|3227|3218.3|3226.9|3218.2|3227.22|3218.52|3226.7|3218|35
1629131800000|2021-08-16 16:36:40|3226.89|3218.19|3224.67|3215.97|3226.89|3218.19|3224.41|3215.71|38
1629131810000|2021-08-16 16:36:50|3224.46|3215.76|3223.85|3215.15|3224.51|3215.81|3223.37|3214.67|39
1629131820000|2021-08-16 16:37:00|3223.94|3215.24|3223.41|3214.71|3224.18|3215.48|3223.19|3214.49|35
1629131830000|2021-08-16 16:37:10|3223.21|3214.51|3224.07|3215.37|3224.16|3215.46|3223.13|3214.43|33
1629131840000|2021-08-16 16:37:20|3224.02|3215.32|3224.4|3215.7|3224.45|3215.75|3224.02|3215.32|34
1629131850000|2021-08-16 16:37:30|3224.34|3215.64|3224.21|3215.51|3224.59|3215.89|3224.17|3215.47|36
1629131860000|2021-08-16 16:37:40|3224.19|3215.49|3225.22|3216.52|3225.22|3216.52|3224.14|3215.44|36
1629131870000|2021-08-16 16:37:50|3225.34|3216.64|3226.55|3217.85|3227.02|3218.32|3225.32|3216.62|37
1629131880000|2021-08-16 16:38:00|3226.57|3217.87|3226.11|3217.41|3226.57|3217.87|3224.47|3215.77|39
1629131890000|2021-08-16 16:38:10|3226.15|3217.45|3225.76|3217.06|3226.15|3217.45|3225.46|3216.76|34
1629131900000|2021-08-16 16:38:20|3225.48|3216.78|3226.39|3217.69|3226.41|3217.71|3225.47|3216.77|36
1629131910000|2021-08-16 16:38:30|3226.49|3217.79|3225.72|3217.02|3226.92|3218.22|3225.4|3216.7|33
1629131920000|2021-08-16 16:38:40|3225.73|3217.03|3225.61|3216.91|3226.35|3217.65|3225.55|3216.85|23
1629131930000|2021-08-16 16:38:50|3225.59|3216.89|3226.6|3217.9|3226.6|3217.9|3225.59|3216.89|36
1629131940000|2021-08-16 16:39:00|3226.39|3217.69|3227.18|3218.48|3227.2|3218.5|3226.39|3217.69|35
1629131950000|2021-08-16 16:39:10|3227.14|3218.44|3227.05|3218.35|3227.21|3218.51|3226.95|3218.25|31
1629131960000|2021-08-16 16:39:20|3227.08|3218.38|3228.73|3220.03|3228.86|3220.16|3227.08|3218.38|27
1629131970000|2021-08-16 16:39:30|3229|3220.3|3228.7|3220|3229|3220.3|3228.45|3219.75|36
1629131980000|2021-08-16 16:39:40|3228.34|3219.64|3228.58|3219.88|3228.6|3219.9|3228.17|3219.47|38
1629131990000|2021-08-16 16:39:50|3228.55|3219.85|3228.31|3219.61|3228.61|3219.91|3228.31|3219.61|34
1629132000000|2021-08-16 16:40:00|3228.44|3219.74|3229.79|3221.09|3229.79|3221.09|3228.3|3219.6|27
1629132010000|2021-08-16 16:40:10|3229.81|3221.11|3229.73|3221.03|3229.81|3221.11|3229.43|3220.73|33
1629132020000|2021-08-16 16:40:20|3229.74|3221.04|3229.34|3220.64|3230.26|3221.56|3229.34|3220.64|31
1629132030000|2021-08-16 16:40:30|3229.38|3220.68|3228.84|3220.14|3229.79|3221.09|3228.68|3219.98|39
1629132040000|2021-08-16 16:40:40|3228.73|3220.03|3228.54|3219.84|3228.76|3220.06|3228.21|3219.51|27
1629132050000|2021-08-16 16:40:50|3228.64|3219.94|3228.59|3219.89|3228.92|3220.22|3228.58|3219.88|35
1629132060000|2021-08-16 16:41:00|3228.6|3219.9|3230.06|3221.36|3230.08|3221.38|3228.52|3219.82|35
1629132070000|2021-08-16 16:41:10|3230.02|3221.32|3227.63|3218.93|3230.02|3221.32|3227.63|3218.93|32
1629132080000|2021-08-16 16:41:20|3227.45|3218.75|3227.26|3218.56|3227.54|3218.84|3227.26|3218.56|31
1629132090000|2021-08-16 16:41:30|3226.96|3218.26|3227.17|3218.47|3227.38|3218.68|3226.64|3217.94|34
1629132100000|2021-08-16 16:41:40|3227.24|3218.54|3227.06|3218.36|3227.24|3218.54|3226.96|3218.26|34
1629132110000|2021-08-16 16:41:50|3226.97|3218.27|3226.53|3217.83|3227.02|3218.32|3226.53|3217.83|26
1629132120000|2021-08-16 16:42:00|3226.03|3217.33|3225.58|3216.88|3226.03|3217.33|3225.25|3216.55|33
1629132130000|2021-08-16 16:42:10|3225.79|3217.09|3228.81|3220.11|3228.81|3220.11|3225.79|3217.09|38
1629132140000|2021-08-16 16:42:20|3228.94|3220.24|3228.7|3220|3229.32|3220.62|3228.38|3219.68|35
1629132150000|2021-08-16 16:42:30|3228.94|3220.24|3229.46|3220.76|3229.46|3220.76|3228.6|3219.9|37
1629132160000|2021-08-16 16:42:40|3229.45|3220.75|3229.23|3220.53|3229.45|3220.75|3228.64|3219.94|34
1629132170000|2021-08-16 16:42:50|3229.06|3220.36|3229.2|3220.5|3229.25|3220.55|3228.41|3219.71|30
1629132180000|2021-08-16 16:43:00|3229.18|3220.48|3228.99|3220.29|3229.52|3220.82|3228.66|3219.96|35
1629132190000|2021-08-16 16:43:10|3228.84|3220.14|3230.51|3221.81|3230.76|3222.06|3228.57|3219.87|33
1629132200000|2021-08-16 16:43:20|3230.53|3221.83|3230.53|3221.83|3230.67|3221.97|3230.42|3221.72|32
1629132210000|2021-08-16 16:43:30|3230.67|3221.97|3231.23|3222.53|3231.56|3222.86|3230.59|3221.89|39
1629132220000|2021-08-16 16:43:40|3231.5|3222.8|3231.31|3222.61|3231.54|3222.84|3231.03|3222.33|33
1629132230000|2021-08-16 16:43:50|3231.38|3222.68|3230.62|3221.92|3231.5|3222.8|3230.05|3221.35|35
1629132240000|2021-08-16 16:44:00|3230.64|3221.94|3229.67|3220.97|3230.81|3222.11|3229.49|3220.79|36
1629132250000|2021-08-16 16:44:10|3229.48|3220.78|3229.44|3220.74|3229.85|3221.15|3229.39|3220.69|35
1629132260000|2021-08-16 16:44:20|3229.46|3220.76|3230.15|3221.45|3230.46|3221.76|3229.13|3220.43|35
1629132270000|2021-08-16 16:44:30|3230.05|3221.35|3230.1|3221.4|3230.21|3221.51|3230.02|3221.32|26
1629132280000|2021-08-16 16:44:40|3230.08|3221.38|3229.08|3220.38|3230.16|3221.46|3228.23|3219.53|38
1629132290000|2021-08-16 16:44:50|3229.34|3220.64|3229.62|3220.92|3229.79|3221.09|3229.34|3220.64|39
1629132300000|2021-08-16 16:45:00|3229.59|3220.89|3226.99|3218.29|3229.59|3220.89|3226.95|3218.25|39
1629132310000|2021-08-16 16:45:10|3227.03|3218.33|3228.63|3219.93|3228.96|3220.26|3227|3218.3|35
1629132320000|2021-08-16 16:45:20|3228.58|3219.88|3228.73|3220.03|3229.12|3220.42|3228.25|3219.55|34
1629132330000|2021-08-16 16:45:30|3228.89|3220.19|3228.92|3220.22|3229.15|3220.45|3228.56|3219.86|28
1629132340000|2021-08-16 16:45:40|3228.86|3220.16|3229.21|3220.51|3229.5|3220.8|3228.86|3220.16|31
1629132350000|2021-08-16 16:45:50|3229.22|3220.52|3229.22|3220.52|3229.24|3220.54|3229.11|3220.41|17
1629132360000|2021-08-16 16:46:00|3229.25|3220.55|3228.23|3219.53|3229.25|3220.55|3228.23|3219.53|28
1629132370000|2021-08-16 16:46:10|3228.31|3219.61|3227.02|3218.32|3228.35|3219.65|3227.02|3218.32|33
1629132380000|2021-08-16 16:46:20|3226.74|3218.04|3225.08|3216.38|3226.74|3218.04|3224.73|3216.03|35
1629132390000|2021-08-16 16:46:30|3225.23|3216.53|3225.04|3216.34|3225.25|3216.55|3224.32|3215.62|20
1629132400000|2021-08-16 16:46:40|3225.26|3216.56|3225.12|3216.42|3225.26|3216.56|3224.92|3216.22|32
1629132410000|2021-08-16 16:46:50|3224.97|3216.27|3224.67|3215.97|3225.12|3216.42|3224.65|3215.95|31
1629132420000|2021-08-16 16:47:00|3224.61|3215.91|3224.01|3215.31|3224.72|3216.02|3224.01|3215.31|32
1629132430000|2021-08-16 16:47:10|3224.09|3215.39|3224.94|3216.24|3225.27|3216.57|3224.09|3215.39|36
1629132440000|2021-08-16 16:47:20|3224.85|3216.15|3226.42|3217.72|3226.54|3217.84|3224.81|3216.11|38
1629132450000|2021-08-16 16:47:30|3226.15|3217.45|3228.92|3220.22|3228.92|3220.22|3226.15|3217.45|36
1629132460000|2021-08-16 16:47:40|3228.84|3220.14|3228.61|3219.91|3228.84|3220.14|3228.16|3219.46|38
1629132470000|2021-08-16 16:47:50|3228.7|3220|3230.83|3222.13|3230.83|3222.13|3228.7|3220|36
1629132480000|2021-08-16 16:48:00|3231.13|3222.43|3232.6|3223.9|3233.29|3224.59|3230.69|3221.99|40
1629132490000|2021-08-16 16:48:10|3232.74|3224.04|3234.77|3226.07|3234.88|3226.18|3232.52|3223.82|35
1629132500000|2021-08-16 16:48:20|3234.74|3226.04|3236.62|3227.92|3236.64|3227.94|3234.06|3225.36|38
1629132510000|2021-08-16 16:48:30|3236.28|3227.58|3234.53|3225.83|3236.65|3227.95|3234.29|3225.59|33
1629132520000|2021-08-16 16:48:40|3234.44|3225.74|3231.32|3222.62|3234.65|3225.95|3231.05|3222.35|39
1629132530000|2021-08-16 16:48:50|3231.14|3222.44|3232.41|3223.71|3232.7|3224|3230.41|3221.71|36
1629132540000|2021-08-16 16:49:00|3232.33|3223.63|3232.32|3223.62|3233.79|3225.09|3232.32|3223.62|30
1629132550000|2021-08-16 16:49:10|3232.2|3223.5|3230.91|3222.21|3232.27|3223.57|3230.82|3222.12|32
1629132560000|2021-08-16 16:49:20|3231.02|3222.32|3231.11|3222.41|3232.24|3223.54|3230.92|3222.22|21
1629132570000|2021-08-16 16:49:30|3231.14|3222.44|3231.48|3222.78|3231.49|3222.79|3231.1|3222.4|21
1629132580000|2021-08-16 16:49:40|3231.47|3222.77|3230.34|3221.64|3231.47|3222.77|3230.27|3221.57|21
1629132590000|2021-08-16 16:49:50|3230.27|3221.57|3231.09|3222.39|3231.41|3222.71|3230.27|3221.57|32
1629132600000|2021-08-16 16:50:00|3231.02|3222.32|3230.89|3222.19|3231.28|3222.58|3229.82|3221.12|36
1629132610000|2021-08-16 16:50:10|3230.77|3222.07|3227.05|3218.35|3230.86|3222.16|3227.05|3218.35|38
1629132620000|2021-08-16 16:50:20|3226.96|3218.26|3228.01|3219.31|3228.24|3219.54|3226.87|3218.17|38
1629132630000|2021-08-16 16:50:30|3227.79|3219.09|3227.51|3218.81|3228.27|3219.57|3227.37|3218.67|38
1629132640000|2021-08-16 16:50:40|3227.38|3218.68|3227.89|3219.19|3227.89|3219.19|3227.11|3218.41|23
1629132650000|2021-08-16 16:50:50|3227.88|3219.18|3228.59|3219.89|3229.34|3220.64|3227.88|3219.18|36
1629132660000|2021-08-16 16:51:00|3228.42|3219.72|3227.48|3218.78|3228.58|3219.88|3227.48|3218.78|36
1629132670000|2021-08-16 16:51:10|3227.33|3218.63|3227.86|3219.16|3228.13|3219.43|3227.33|3218.63|32
1629132680000|2021-08-16 16:51:20|3227.84|3219.14|3228.42|3219.72|3228.58|3219.88|3227.77|3219.07|25
1629132690000|2021-08-16 16:51:30|3228.57|3219.87|3227.92|3219.22|3228.63|3219.93|3227.92|3219.22|32
1629132700000|2021-08-16 16:51:40|3227.78|3219.08|3228|3219.3|3228|3219.3|3227.38|3218.68|36
1629132710000|2021-08-16 16:51:50|3228.04|3219.34|3227.91|3219.21|3228.14|3219.44|3227.63|3218.93|29
1629132720000|2021-08-16 16:52:00|3227.99|3219.29|3226.82|3218.12|3227.99|3219.29|3226.33|3217.63|27
1629132730000|2021-08-16 16:52:10|3227.08|3218.38|3227.41|3218.71|3227.41|3218.71|3227|3218.3|23
1629132740000|2021-08-16 16:52:20|3227.44|3218.74|3226.4|3217.7|3227.52|3218.82|3226.31|3217.61|15
1629132750000|2021-08-16 16:52:30|3226.29|3217.59|3226.8|3218.1|3228.22|3219.52|3226.29|3217.59|29
1629132760000|2021-08-16 16:52:40|3226.67|3217.97|3227.65|3218.95|3227.68|3218.98|3226.6|3217.9|30
1629132770000|2021-08-16 16:52:50|3227.79|3219.09|3230.29|3221.59|3230.34|3221.64|3227.62|3218.92|35
1629132780000|2021-08-16 16:53:00|3230.16|3221.46|3229.47|3220.77|3230.42|3221.72|3229.04|3220.34|36
1629132790000|2021-08-16 16:53:10|3229.52|3220.82|3229.57|3220.87|3230.39|3221.69|3229.41|3220.71|37
1629132800000|2021-08-16 16:53:20|3229.53|3220.83|3229.9|3221.2|3229.9|3221.2|3229.25|3220.55|33
1629132810000|2021-08-16 16:53:30|3229.8|3221.1|3229.79|3221.09|3229.92|3221.22|3229.5|3220.8|36
1629132820000|2021-08-16 16:53:40|3229.64|3220.94|3228.85|3220.15|3229.7|3221|3228.41|3219.71|35
1629132830000|2021-08-16 16:53:50|3228.84|3220.14|3229.23|3220.53|3229.43|3220.73|3228.79|3220.09|37
1629132840000|2021-08-16 16:54:00|3229.21|3220.51|3229.1|3220.4|3229.28|3220.58|3228.88|3220.18|32
1629132850000|2021-08-16 16:54:10|3229.05|3220.35|3228.52|3219.82|3229.17|3220.47|3228.21|3219.51|35
1629132860000|2021-08-16 16:54:20|3228.38|3219.68|3227.73|3219.03|3228.38|3219.68|3227.31|3218.61|37
1629132870000|2021-08-16 16:54:30|3227.55|3218.85|3227.43|3218.73|3228.22|3219.52|3227.36|3218.66|33
1629132880000|2021-08-16 16:54:40|3227.46|3218.76|3227.17|3218.47|3227.46|3218.76|3226.53|3217.83|36
1629132890000|2021-08-16 16:54:50|3227.23|3218.53|3226.77|3218.07|3227.29|3218.59|3226.59|3217.89|32
1629132900000|2021-08-16 16:55:00|3226.79|3218.09|3226.66|3217.96|3226.95|3218.25|3226.13|3217.43|35
1629132910000|2021-08-16 16:55:10|3226.67|3217.97|3226.04|3217.34|3226.67|3217.97|3225.62|3216.92|33
1629132920000|2021-08-16 16:55:20|3226.03|3217.33|3226.42|3217.72|3226.69|3217.99|3226.03|3217.33|31
1629132930000|2021-08-16 16:55:30|3226.41|3217.71|3226.48|3217.78|3226.48|3217.78|3226.12|3217.42|28
1629132940000|2021-08-16 16:55:40|3226.41|3217.71|3226.42|3217.72|3226.68|3217.98|3226.34|3217.64|31
1629132950000|2021-08-16 16:55:50|3226.45|3217.75|3225.65|3216.95|3226.47|3217.77|3225.61|3216.91|21
1629132960000|2021-08-16 16:56:00|3225.61|3216.91|3225.71|3217.01|3226.19|3217.49|3225.58|3216.88|25
1629132970000|2021-08-16 16:56:10|3225.7|3217|3226.29|3217.59|3226.29|3217.59|3225.64|3216.94|22
1629132980000|2021-08-16 16:56:20|3226.44|3217.74|3226.75|3218.05|3226.82|3218.12|3226.42|3217.72|30
1629132990000|2021-08-16 16:56:30|3226.68|3217.98|3227.18|3218.48|3227.4|3218.7|3226.36|3217.66|24
1629133000000|2021-08-16 16:56:40|3227.22|3218.52|3227.47|3218.77|3227.47|3218.77|3227.16|3218.46|23
1629133010000|2021-08-16 16:56:50|3227.16|3218.46|3227.57|3218.87|3227.7|3219|3226.94|3218.24|36
1629133020000|2021-08-16 16:57:00|3227.71|3219.01|3226.66|3217.96|3227.76|3219.06|3226.5|3217.8|32
1629133030000|2021-08-16 16:57:10|3226.73|3218.03|3226.62|3217.92|3226.77|3218.07|3225.98|3217.28|39
1629133040000|2021-08-16 16:57:20|3226.42|3217.72|3226.53|3217.83|3226.73|3218.03|3226.39|3217.69|30
1629133050000|2021-08-16 16:57:30|3226.49|3217.79|3225.74|3217.04|3226.51|3217.81|3225.71|3217.01|34
1629133060000|2021-08-16 16:57:40|3225.69|3216.99|3225.01|3216.31|3225.69|3216.99|3225.01|3216.31|35
1629133070000|2021-08-16 16:57:50|3224.95|3216.25|3224.59|3215.89|3224.95|3216.25|3224.55|3215.85|35
1629133080000|2021-08-16 16:58:00|3224.61|3215.91|3225.97|3217.27|3226.24|3217.54|3224.58|3215.88|28
1629133090000|2021-08-16 16:58:10|3225.99|3217.29|3225.85|3217.15|3226.01|3217.31|3225.85|3217.15|23
1629133100000|2021-08-16 16:58:20|3225.83|3217.13|3225.22|3216.52|3225.9|3217.2|3225.22|3216.52|30
1629133110000|2021-08-16 16:58:30|3225.24|3216.54|3225.44|3216.74|3225.44|3216.74|3225.13|3216.43|19
1629133120000|2021-08-16 16:58:40|3225.35|3216.65|3225.37|3216.67|3225.51|3216.81|3225.33|3216.63|13
1629133130000|2021-08-16 16:58:50|3225.41|3216.71|3225.4|3216.7|3225.41|3216.71|3225.31|3216.61|26
1629133140000|2021-08-16 16:59:00|3225.43|3216.73|3225.49|3216.79|3225.49|3216.79|3225.39|3216.69|24
1629133150000|2021-08-16 16:59:10|3225.62|3216.92|3226.18|3217.48|3226.46|3217.76|3225.62|3216.92|35
1629133160000|2021-08-16 16:59:20|3226.2|3217.5|3226.09|3217.39|3226.21|3217.51|3226.01|3217.31|32
1629133170000|2021-08-16 16:59:30|3226.04|3217.34|3227.11|3218.41|3227.31|3218.61|3225.93|3217.23|37
1629133180000|2021-08-16 16:59:40|3226.99|3218.29|3227.15|3218.45|3227.16|3218.46|3226.84|3218.14|25
1629133190000|2021-08-16 16:59:50|3227.11|3218.41|3228.3|3219.6|3228.3|3219.6|3226.93|3218.23|25
1629133200000|2021-08-16 17:00:00|3228.37|3219.67|3225.51|3216.81|3228.37|3219.67|3225.51|3216.81|34
1629133210000|2021-08-16 17:00:10|3225.37|3216.67|3225.01|3216.31|3225.37|3216.67|3224.69|3215.99|34
1629133220000|2021-08-16 17:00:20|3224.73|3216.03|3224.13|3215.43|3224.73|3216.03|3223.99|3215.29|11
1629133230000|2021-08-16 17:00:30|3224.1|3215.4|3222.28|3213.58|3224.18|3215.48|3222.2|3213.5|27
1629133240000|2021-08-16 17:00:40|3222.26|3213.56|3221.35|3212.65|3222.26|3213.56|3221.13|3212.43|35
1629133250000|2021-08-16 17:00:50|3221.33|3212.63|3221.91|3213.21|3222.28|3213.58|3221.22|3212.52|35
1629133260000|2021-08-16 17:01:00|3221.83|3213.13|3220.65|3211.95|3221.91|3213.21|3220.58|3211.88|37
1629133270000|2021-08-16 17:01:10|3220.63|3211.93|3219.92|3211.22|3220.63|3211.93|3219.84|3211.14|32
1629133280000|2021-08-16 17:01:20|3219.93|3211.23|3217.2|3208.5|3220|3211.3|3217|3208.3|37
1629133290000|2021-08-16 17:01:30|3217.1|3208.4|3217.51|3208.81|3218.34|3209.64|3217.03|3208.33|40
1629133300000|2021-08-16 17:01:40|3217.48|3208.78|3218.22|3209.52|3218.36|3209.66|3217.45|3208.75|40
1629133310000|2021-08-16 17:01:50|3218.26|3209.56|3217.3|3208.6|3218.41|3209.71|3217.28|3208.58|35
1629133320000|2021-08-16 17:02:00|3217.29|3208.59|3218.21|3209.51|3218.38|3209.68|3217.02|3208.32|39
1629133330000|2021-08-16 17:02:10|3218.11|3209.41|3218.34|3209.64|3218.34|3209.64|3217.28|3208.58|36
1629133340000|2021-08-16 17:02:20|3218.36|3209.66|3218.86|3210.16|3219.25|3210.55|3218.36|3209.66|37
1629133350000|2021-08-16 17:02:30|3218.84|3210.14|3218.7|3210|3218.9|3210.2|3218.31|3209.61|39
1629133360000|2021-08-16 17:02:40|3218.72|3210.02|3220.57|3211.87|3220.57|3211.87|3218.55|3209.85|32
1629133370000|2021-08-16 17:02:50|3220.62|3211.92|3219.51|3210.81|3220.84|3212.14|3219.18|3210.48|37
1629133380000|2021-08-16 17:03:00|3219.44|3210.74|3219.22|3210.52|3219.47|3210.77|3218.99|3210.29|40
1629133390000|2021-08-16 17:03:10|3219.28|3210.58|3220.21|3211.51|3220.29|3211.59|3219.18|3210.48|33
1629133400000|2021-08-16 17:03:20|3220.09|3211.39|3220.17|3211.47|3221.24|3212.54|3220.09|3211.39|32
1629133410000|2021-08-16 17:03:30|3220.04|3211.34|3220.14|3211.44|3220.24|3211.54|3219.62|3210.92|37
1629133420000|2021-08-16 17:03:40|3220.11|3211.41|3219.73|3211.03|3220.11|3211.41|3219.24|3210.54|35
1629133430000|2021-08-16 17:03:50|3219.74|3211.04|3222.96|3214.26|3223.02|3214.32|3219.74|3211.04|33
1629133440000|2021-08-16 17:04:00|3222.85|3214.15|3223.61|3214.91|3223.73|3215.03|3222.72|3214.02|37
1629133450000|2021-08-16 17:04:10|3223.59|3214.89|3222.98|3214.28|3223.67|3214.97|3222.98|3214.28|33
1629133460000|2021-08-16 17:04:20|3222.86|3214.16|3223.05|3214.35|3223.36|3214.66|3222.73|3214.03|23
1629133470000|2021-08-16 17:04:30|3223.12|3214.42|3222.52|3213.82|3223.19|3214.49|3222.52|3213.82|30
1629133480000|2021-08-16 17:04:40|3222.05|3213.35|3223.06|3214.36|3223.11|3214.41|3221.99|3213.29|22
1629133490000|2021-08-16 17:04:50|3223.05|3214.35|3222.92|3214.22|3223.05|3214.35|3222.92|3214.22|13
1629133500000|2021-08-16 17:05:00|3222.91|3214.21|3223.53|3214.83|3224.35|3215.65|3222.8|3214.1|29
1629133510000|2021-08-16 17:05:10|3223.57|3214.87|3224.34|3215.64|3224.38|3215.68|3223.51|3214.81|32
1629133520000|2021-08-16 17:05:20|3224.27|3215.57|3224.34|3215.64|3224.45|3215.75|3224.22|3215.52|24
1629133530000|2021-08-16 17:05:30|3224.41|3215.71|3224.15|3215.45|3224.46|3215.76|3223.99|3215.29|20
1629133540000|2021-08-16 17:05:40|3224.12|3215.42|3222.68|3213.98|3224.16|3215.46|3222.68|3213.98|34
1629133550000|2021-08-16 17:05:50|3222.65|3213.95|3223.66|3214.96|3223.66|3214.96|3222.61|3213.91|27
1629133560000|2021-08-16 17:06:00|3223.67|3214.97|3223.92|3215.22|3224.41|3215.71|3223.58|3214.88|32
1629133570000|2021-08-16 17:06:10|3223.93|3215.23|3223.81|3215.11|3224|3215.3|3223.81|3215.11|28
1629133580000|2021-08-16 17:06:20|3223.82|3215.12|3223.37|3214.67|3223.87|3215.17|3223.37|3214.67|24
1629133590000|2021-08-16 17:06:30|3223.36|3214.66|3223|3214.3|3223.36|3214.66|3222.93|3214.23|19
1629133600000|2021-08-16 17:06:40|3223.25|3214.55|3223.18|3214.48|3223.46|3214.76|3222.92|3214.22|36
1629133610000|2021-08-16 17:06:50|3223.19|3214.49|3222.98|3214.28|3223.25|3214.55|3222.97|3214.27|33
1629133620000|2021-08-16 17:07:00|3222.99|3214.29|3222.98|3214.28|3223.09|3214.39|3222.73|3214.03|30
1629133630000|2021-08-16 17:07:10|3223.02|3214.32|3223.65|3214.95|3223.7|3215|3223.02|3214.32|33
1629133640000|2021-08-16 17:07:20|3223.6|3214.9|3223.77|3215.07|3223.98|3215.28|3223.56|3214.86|32
1629133650000|2021-08-16 17:07:30|3223.76|3215.06|3221.21|3212.51|3223.76|3215.06|3220.96|3212.26|38
1629133660000|2021-08-16 17:07:40|3221.31|3212.61|3222.35|3213.65|3222.57|3213.87|3221.31|3212.61|36
1629133670000|2021-08-16 17:07:50|3222.29|3213.59|3222.61|3213.91|3222.61|3213.91|3221.25|3212.55|40
1629133680000|2021-08-16 17:08:00|3222.59|3213.89|3223.21|3214.51|3223.21|3214.51|3222.59|3213.89|34
1629133690000|2021-08-16 17:08:10|3223.28|3214.58|3226.66|3217.96|3226.69|3217.99|3223.28|3214.58|38
1629133700000|2021-08-16 17:08:20|3226.54|3217.84|3226.54|3217.84|3226.7|3218|3226.45|3217.75|31
1629133710000|2021-08-16 17:08:30|3226.52|3217.82|3226.23|3217.53|3226.56|3217.86|3226.16|3217.46|32
1629133720000|2021-08-16 17:08:40|3226.18|3217.48|3225.79|3217.09|3226.69|3217.99|3225.6|3216.9|37
1629133730000|2021-08-16 17:08:50|3225.78|3217.08|3226.72|3218.02|3227.06|3218.36|3225.72|3217.02|36
1629133740000|2021-08-16 17:09:00|3226.78|3218.08|3227.32|3218.62|3228.02|3219.32|3226.29|3217.59|35
1629133750000|2021-08-16 17:09:10|3227.52|3218.82|3226.64|3217.94|3227.52|3218.82|3226.64|3217.94|37
1629133760000|2021-08-16 17:09:20|3226.52|3217.82|3226.61|3217.91|3226.63|3217.93|3224.87|3216.17|36
1629133770000|2021-08-16 17:09:30|3226.55|3217.85|3226.52|3217.82|3226.65|3217.95|3226.33|3217.63|36
1629133780000|2021-08-16 17:09:40|3226.36|3217.66|3226.03|3217.33|3226.53|3217.83|3225.78|3217.08|28
1629133790000|2021-08-16 17:09:50|3226.02|3217.32|3226.05|3217.35|3226.08|3217.38|3226.01|3217.31|12
1629133800000|2021-08-16 17:10:00|3226.04|3217.34|3224.42|3215.72|3226.04|3217.34|3224.17|3215.47|28
1629133810000|2021-08-16 17:10:10|3224.4|3215.7|3224.12|3215.42|3224.47|3215.77|3224.12|3215.42|29
1629133820000|2021-08-16 17:10:20|3224.02|3215.32|3222.65|3213.95|3224.11|3215.41|3222.36|3213.66|34
1629133830000|2021-08-16 17:10:30|3222.61|3213.91|3223.56|3214.86|3223.56|3214.86|3222.44|3213.74|31
1629133840000|2021-08-16 17:10:40|3223.29|3214.59|3221.57|3212.87|3223.46|3214.76|3221.4|3212.7|30
1629133850000|2021-08-16 17:10:50|3221.64|3212.94|3222.9|3214.2|3223.12|3214.42|3221.51|3212.81|35
1629133860000|2021-08-16 17:11:00|3222.88|3214.18|3222.46|3213.76|3222.92|3214.22|3222.43|3213.73|28
1629133870000|2021-08-16 17:11:10|3222.47|3213.77|3221.81|3213.11|3222.66|3213.96|3221.81|3213.11|32
1629133880000|2021-08-16 17:11:20|3221.8|3213.1|3221.27|3212.57|3221.86|3213.16|3221.17|3212.47|37
1629133890000|2021-08-16 17:11:30|3221.25|3212.55|3220.97|3212.27|3221.25|3212.55|3220.65|3211.95|33
1629133900000|2021-08-16 17:11:40|3220.95|3212.25|3218.33|3209.63|3220.98|3212.28|3218.32|3209.62|36
1629133910000|2021-08-16 17:11:50|3218.31|3209.61|3217.96|3209.26|3218.31|3209.61|3217.67|3208.97|37
1629133920000|2021-08-16 17:12:00|3217.74|3209.04|3218.65|3209.95|3218.65|3209.95|3217.64|3208.94|38
1629133930000|2021-08-16 17:12:10|3218.38|3209.68|3217.14|3208.44|3218.38|3209.68|3217.07|3208.37|39
1629133940000|2021-08-16 17:12:20|3217.31|3208.61|3216.47|3207.77|3217.31|3208.61|3215.96|3207.26|39
1629133950000|2021-08-16 17:12:30|3216.48|3207.78|3216.66|3207.96|3216.92|3208.22|3216.12|3207.42|34
1629133960000|2021-08-16 17:12:40|3216.57|3207.87|3216.59|3207.89|3216.79|3208.09|3216.39|3207.69|36
1629133970000|2021-08-16 17:12:50|3216.68|3207.98|3216.69|3207.99|3216.71|3208.01|3216.58|3207.88|33
1629133980000|2021-08-16 17:13:00|3216.7|3208|3217.77|3209.07|3218.08|3209.38|3216.66|3207.96|36
1629133990000|2021-08-16 17:13:10|3217.91|3209.21|3216.74|3208.04|3217.91|3209.21|3216.74|3208.04|34
1629134000000|2021-08-16 17:13:20|3216.76|3208.06|3216.77|3208.07|3217.39|3208.69|3216.76|3208.06|23
1629134010000|2021-08-16 17:13:30|3216.69|3207.99|3216.58|3207.88|3216.69|3207.99|3216.5|3207.8|28
1629134020000|2021-08-16 17:13:40|3216.57|3207.87|3216.98|3208.28|3217.01|3208.31|3216.57|3207.87|24
1629134030000|2021-08-16 17:13:50|3216.99|3208.29|3216.98|3208.28|3217.07|3208.37|3216.46|3207.76|31
1629134040000|2021-08-16 17:14:00|3216.97|3208.27|3216.46|3207.76|3217.58|3208.88|3216.34|3207.64|35
1629134050000|2021-08-16 17:14:10|3216.47|3207.77|3216.26|3207.56|3216.47|3207.77|3216.02|3207.32|32
1629134060000|2021-08-16 17:14:20|3216.24|3207.54|3217.21|3208.51|3217.52|3208.82|3216.11|3207.41|29
1629134070000|2021-08-16 17:14:30|3217.35|3208.65|3215.46|3206.76|3217.35|3208.65|3215.46|3206.76|36
1629134080000|2021-08-16 17:14:40|3215.53|3206.83|3215.73|3207.03|3215.94|3207.24|3215.53|3206.83|28
1629134090000|2021-08-16 17:14:50|3215.69|3206.99|3216.65|3207.95|3216.65|3207.95|3215.69|3206.99|14
1629134100000|2021-08-16 17:15:00|3216.74|3208.04|3216.08|3207.38|3216.74|3208.04|3215.7|3207|31
1629134110000|2021-08-16 17:15:10|3216.03|3207.33|3215.98|3207.28|3216.22|3207.52|3215.88|3207.18|19
1629134120000|2021-08-16 17:15:20|3215.97|3207.27|3216.66|3207.96|3216.66|3207.96|3215.97|3207.27|27
1629134130000|2021-08-16 17:15:30|3216.48|3207.78|3216.52|3207.82|3216.66|3207.96|3216.35|3207.65|17
1629134140000|2021-08-16 17:15:40|3216.46|3207.76|3216.57|3207.87|3217.01|3208.31|3216.17|3207.47|23
1629134150000|2021-08-16 17:15:50|3216.62|3207.92|3216.05|3207.35|3216.62|3207.92|3215.64|3206.94|31
1629134160000|2021-08-16 17:16:00|3215.91|3207.21|3216.4|3207.7|3216.92|3208.22|3215.91|3207.21|32
1629134170000|2021-08-16 17:16:10|3216.37|3207.67|3216.88|3208.18|3217.04|3208.34|3216.36|3207.66|35
1629134180000|2021-08-16 17:16:20|3216.87|3208.17|3217.98|3209.28|3217.98|3209.28|3216.87|3208.17|33
1629134190000|2021-08-16 17:16:30|3217.96|3209.26|3218.43|3209.73|3218.43|3209.73|3217.96|3209.26|23
1629134200000|2021-08-16 17:16:40|3218.42|3209.72|3218.48|3209.78|3218.48|3209.78|3218.31|3209.61|13
1629134210000|2021-08-16 17:16:50|3218.47|3209.77|3218.5|3209.8|3218.63|3209.93|3218.32|3209.62|20
1629134220000|2021-08-16 17:17:00|3218.53|3209.83|3218.95|3210.25|3220.27|3211.57|3218.53|3209.83|29
1629134230000|2021-08-16 17:17:10|3218.29|3209.59|3218.33|3209.63|3218.39|3209.69|3217.73|3209.03|37
1629134240000|2021-08-16 17:17:20|3218.32|3209.62|3217.41|3208.71|3218.88|3210.18|3217.28|3208.58|39
1629134250000|2021-08-16 17:17:30|3217.5|3208.8|3217.49|3208.79|3217.68|3208.98|3217.17|3208.47|29
1629134260000|2021-08-16 17:17:40|3217.45|3208.75|3218.38|3209.68|3218.51|3209.81|3217.33|3208.63|25
1629134270000|2021-08-16 17:17:50|3218.35|3209.65|3218.09|3209.39|3218.57|3209.87|3218.09|3209.39|29
1629134280000|2021-08-16 17:18:00|3218.11|3209.41|3218.1|3209.4|3218.14|3209.44|3217.84|3209.14|31
1629134290000|2021-08-16 17:18:10|3218.35|3209.65|3219.33|3210.63|3219.43|3210.73|3218.18|3209.48|30
1629134300000|2021-08-16 17:18:20|3219.31|3210.61|3218.44|3209.74|3219.43|3210.73|3218.44|3209.74|17
1629134310000|2021-08-16 17:18:30|3219.2|3210.5|3219.16|3210.46|3219.99|3211.29|3218.76|3210.06|36
1629134320000|2021-08-16 17:18:40|3219.64|3210.94|3218.98|3210.28|3219.67|3210.97|3218.5|3209.8|33
1629134330000|2021-08-16 17:18:50|3218.95|3210.25|3219.05|3210.35|3219.05|3210.35|3218.4|3209.7|29
1629134340000|2021-08-16 17:19:00|3219.42|3210.72|3219.66|3210.96|3220.09|3211.39|3219.42|3210.72|23
1629134350000|2021-08-16 17:19:10|3220.16|3211.46|3221.94|3213.24|3222.37|3213.67|3220.16|3211.46|27
1629134360000|2021-08-16 17:19:20|3222.02|3213.32|3222.05|3213.35|3222.16|3213.46|3221.82|3213.12|33
1629134370000|2021-08-16 17:19:30|3221.97|3213.27|3220.56|3211.86|3221.97|3213.27|3220.2|3211.5|35
1629134380000|2021-08-16 17:19:40|3220.55|3211.85|3221.49|3212.79|3221.72|3213.02|3220.29|3211.59|36
1629134390000|2021-08-16 17:19:50|3221.41|3212.71|3221.38|3212.68|3221.62|3212.92|3221.27|3212.57|33
1629134400000|2021-08-16 17:20:00|3221.44|3212.74|3222.35|3213.65|3222.35|3213.65|3221.44|3212.74|20
1629134410000|2021-08-16 17:20:10|3222.39|3213.69|3222.28|3213.58|3222.49|3213.79|3222.23|3213.53|19
1629134420000|2021-08-16 17:20:20|3222.29|3213.59|3221.64|3212.94|3222.4|3213.7|3221.62|3212.92|23
1629134430000|2021-08-16 17:20:30|3221.63|3212.93|3221.93|3213.23|3222.15|3213.45|3221.17|3212.47|33
1629134440000|2021-08-16 17:20:40|3221.92|3213.22|3222.12|3213.42|3222.12|3213.42|3221.78|3213.08|32
1629134450000|2021-08-16 17:20:50|3222.13|3213.43|3222.04|3213.34|3222.13|3213.43|3221.85|3213.15|30
1629134460000|2021-08-16 17:21:00|3222.08|3213.38|3220.94|3212.24|3222.15|3213.45|3220.81|3212.11|37
1629134470000|2021-08-16 17:21:10|3220.9|3212.2|3220.76|3212.06|3220.98|3212.28|3220.51|3211.81|31
1629134480000|2021-08-16 17:21:20|3220.75|3212.05|3220.79|3212.09|3220.9|3212.2|3220.49|3211.79|29
1629134490000|2021-08-16 17:21:30|3220.68|3211.98|3220.64|3211.94|3220.94|3212.24|3220.52|3211.82|30
1629134500000|2021-08-16 17:21:40|3220.67|3211.97|3220.68|3211.98|3220.92|3212.22|3220.67|3211.97|4
1629134510000|2021-08-16 17:21:50|3220.92|3212.22|3220.66|3211.96|3220.92|3212.22|3220.66|3211.96|5
1629134520000|2021-08-16 17:22:00|3220.92|3212.22|3220.13|3211.43|3220.92|3212.22|3220.13|3211.43|18
1629134530000|2021-08-16 17:22:10|3219.74|3211.04|3218.04|3209.34|3219.74|3211.04|3217.85|3209.15|31
1629134540000|2021-08-16 17:22:20|3218.01|3209.31|3219.11|3210.41|3219.11|3210.41|3218.01|3209.31|36
1629134550000|2021-08-16 17:22:30|3219.08|3210.38|3218.99|3210.29|3219.13|3210.43|3218.78|3210.08|31
1629134560000|2021-08-16 17:22:40|3219.09|3210.39|3218.89|3210.19|3219.93|3211.23|3218.49|3209.79|37
1629134570000|2021-08-16 17:22:50|3218.76|3210.06|3218.74|3210.04|3218.97|3210.27|3218.6|3209.9|36
1629134580000|2021-08-16 17:23:00|3218.68|3209.98|3219.15|3210.45|3219.15|3210.45|3217.99|3209.29|36
1629134590000|2021-08-16 17:23:10|3219.17|3210.47|3219.32|3210.62|3219.54|3210.84|3219.11|3210.41|30
1629134600000|2021-08-16 17:23:20|3219.61|3210.91|3218.57|3209.87|3220.7|3212|3218.52|3209.82|37
1629134610000|2021-08-16 17:23:30|3218.55|3209.85|3217.88|3209.18|3218.55|3209.85|3217.68|3208.98|36
1629134620000|2021-08-16 17:23:40|3217.96|3209.26|3217.69|3208.99|3217.97|3209.27|3217.45|3208.75|34
1629134630000|2021-08-16 17:23:50|3217.71|3209.01|3217.69|3208.99|3217.93|3209.23|3217.67|3208.97|32
1629134640000|2021-08-16 17:24:00|3217.7|3209|3216.72|3208.02|3217.7|3209|3216.62|3207.92|33
1629134650000|2021-08-16 17:24:10|3216.63|3207.93|3216.15|3207.45|3216.76|3208.06|3215.47|3206.77|39
1629134660000|2021-08-16 17:24:20|3216.08|3207.38|3216.53|3207.83|3216.78|3208.08|3215.55|3206.85|31
1629134670000|2021-08-16 17:24:30|3216.4|3207.7|3215.7|3207|3216.4|3207.7|3215.58|3206.88|36
1629134680000|2021-08-16 17:24:40|3215.8|3207.1|3215.82|3207.12|3216.52|3207.82|3215.77|3207.07|37
1629134690000|2021-08-16 17:24:50|3215.9|3207.2|3215.84|3207.14|3215.98|3207.28|3215.75|3207.05|29
1629134700000|2021-08-16 17:25:00|3215.83|3207.13|3215.51|3206.81|3215.83|3207.13|3215.35|3206.65|30
1629134710000|2021-08-16 17:25:10|3215.74|3207.04|3215.59|3206.89|3215.75|3207.05|3215.35|3206.65|28
1629134720000|2021-08-16 17:25:20|3215.47|3206.77|3215.38|3206.68|3215.47|3206.77|3215.21|3206.51|8
1629134730000|2021-08-16 17:25:30|3215.34|3206.64|3216.96|3208.26|3217.32|3208.62|3215.28|3206.58|28
1629134740000|2021-08-16 17:25:40|3216.95|3208.25|3215.73|3207.03|3216.95|3208.25|3215.32|3206.62|29
1629134750000|2021-08-16 17:25:50|3215.76|3207.06|3215.53|3206.83|3216.35|3207.65|3215.5|3206.8|31
1629134760000|2021-08-16 17:26:00|3215.55|3206.85|3215.9|3207.2|3216.12|3207.42|3215.55|3206.85|31
1629134770000|2021-08-16 17:26:10|3215.88|3207.18|3215.04|3206.34|3215.88|3207.18|3215|3206.3|33
1629134780000|2021-08-16 17:26:20|3215.1|3206.4|3212.7|3204|3215.23|3206.53|3212.7|3204|33
1629134790000|2021-08-16 17:26:30|3212.77|3204.07|3212.75|3204.05|3213|3204.3|3212.63|3203.93|37
1629134800000|2021-08-16 17:26:40|3212.78|3204.08|3213.4|3204.7|3213.69|3204.99|3212.71|3204.01|30
1629134810000|2021-08-16 17:26:50|3213.17|3204.47|3212.68|3203.98|3213.32|3204.62|3212.68|3203.98|37
1629134820000|2021-08-16 17:27:00|3212.35|3203.65|3213.19|3204.49|3213.52|3204.82|3212.33|3203.63|36
1629134830000|2021-08-16 17:27:10|3213.26|3204.56|3213.93|3205.23|3214|3205.3|3212.92|3204.22|36
1629134840000|2021-08-16 17:27:20|3214.04|3205.34|3214.53|3205.83|3214.65|3205.95|3214.04|3205.34|25
1629134850000|2021-08-16 17:27:30|3214.54|3205.84|3213.12|3204.42|3214.54|3205.84|3213.12|3204.42|32
1629134860000|2021-08-16 17:27:40|3213.19|3204.49|3211.52|3202.82|3213.19|3204.49|3211.45|3202.75|28
1629134870000|2021-08-16 17:27:50|3211.43|3202.73|3209.58|3200.88|3211.52|3202.82|3209.58|3200.88|39
1629134880000|2021-08-16 17:28:00|3209.55|3200.85|3209.62|3200.92|3210.01|3201.31|3208.75|3200.05|38
1629134890000|2021-08-16 17:28:10|3209.6|3200.9|3209.85|3201.15|3210.05|3201.35|3209.27|3200.57|36
1629134900000|2021-08-16 17:28:20|3209.83|3201.13|3210.63|3201.93|3210.63|3201.93|3209.75|3201.05|36
1629134910000|2021-08-16 17:28:30|3210.82|3202.12|3212.84|3204.14|3213.16|3204.46|3210.82|3202.12|36
1629134920000|2021-08-16 17:28:40|3212.75|3204.05|3211.07|3202.37|3213.03|3204.33|3210.95|3202.25|31
1629134930000|2021-08-16 17:28:50|3211.12|3202.42|3209.6|3200.9|3211.12|3202.42|3209.52|3200.82|36
1629134940000|2021-08-16 17:29:00|3209.73|3201.03|3212.03|3203.33|3213.08|3204.38|3209.73|3201.03|39
1629134950000|2021-08-16 17:29:10|3211.99|3203.29|3214.32|3205.62|3214.32|3205.62|3211.99|3203.29|36
1629134960000|2021-08-16 17:29:20|3214.3|3205.6|3214.02|3205.32|3214.77|3206.07|3213.59|3204.89|33
1629134970000|2021-08-16 17:29:30|3214.03|3205.33|3215.4|3206.7|3215.46|3206.76|3213.99|3205.29|31
1629134980000|2021-08-16 17:29:40|3215.43|3206.73|3216.48|3207.78|3216.59|3207.89|3215.43|3206.73|24
1629134990000|2021-08-16 17:29:50|3216.14|3207.44|3216.2|3207.5|3216.2|3207.5|3215.84|3207.14|20
1629135000000|2021-08-16 17:30:00|3216.15|3207.45|3215.77|3207.07|3216.2|3207.5|3213.93|3205.23|32
1629135010000|2021-08-16 17:30:10|3215.87|3207.17|3215.18|3206.48|3215.88|3207.18|3215.05|3206.35|31
1629135020000|2021-08-16 17:30:20|3215.19|3206.49|3217.01|3208.31|3217.26|3208.56|3215.19|3206.49|35
1629135030000|2021-08-16 17:30:30|3217.22|3208.52|3217.24|3208.54|3217.24|3208.54|3216.32|3207.62|39
1629135040000|2021-08-16 17:30:40|3217.09|3208.39|3214.99|3206.29|3217.37|3208.67|3214.99|3206.29|38
1629135050000|2021-08-16 17:30:50|3214.85|3206.15|3215.46|3206.76|3215.46|3206.76|3214.53|3205.83|37
1629135060000|2021-08-16 17:31:00|3215.52|3206.82|3212.81|3204.11|3215.54|3206.84|3212.79|3204.09|38
1629135070000|2021-08-16 17:31:10|3212.88|3204.18|3212.64|3203.94|3213.26|3204.56|3212.58|3203.88|36
1629135080000|2021-08-16 17:31:20|3212.72|3204.02|3213.44|3204.74|3213.54|3204.84|3212.69|3203.99|33
1629135090000|2021-08-16 17:31:30|3213.49|3204.79|3213.9|3205.2|3213.99|3205.29|3213.41|3204.71|34
1629135100000|2021-08-16 17:31:40|3213.91|3205.21|3213.58|3204.88|3214.01|3205.31|3213.4|3204.7|31
1629135110000|2021-08-16 17:31:50|3213.4|3204.7|3215.35|3206.65|3215.68|3206.98|3213.4|3204.7|34
1629135120000|2021-08-16 17:32:00|3215.39|3206.69|3217.24|3208.54|3217.25|3208.55|3215.33|3206.63|33
1629135130000|2021-08-16 17:32:10|3217.23|3208.53|3217.72|3209.02|3217.8|3209.1|3217.23|3208.53|29
1629135140000|2021-08-16 17:32:20|3217.8|3209.1|3218.7|3210|3218.82|3210.12|3217.5|3208.8|24
1629135150000|2021-08-16 17:32:30|3218.66|3209.96|3219.14|3210.44|3219.43|3210.73|3218.35|3209.65|24
1629135160000|2021-08-16 17:32:40|3219.1|3210.4|3220.2|3211.5|3220.31|3211.61|3219.08|3210.38|31
1629135170000|2021-08-16 17:32:50|3220.17|3211.47|3220.29|3211.59|3220.37|3211.67|3220.17|3211.47|8
1629135180000|2021-08-16 17:33:00|3220.34|3211.64|3221.23|3212.53|3221.39|3212.69|3219.95|3211.25|26
1629135190000|2021-08-16 17:33:10|3221.44|3212.74|3221.7|3213|3222.14|3213.44|3221.44|3212.74|37
1629135200000|2021-08-16 17:33:20|3221.67|3212.97|3220.94|3212.24|3222.48|3213.78|3220.94|3212.24|38
1629135210000|2021-08-16 17:33:30|3220.92|3212.22|3220.73|3212.03|3221.08|3212.38|3219.55|3210.85|40
1629135220000|2021-08-16 17:33:40|3220.83|3212.13|3222.51|3213.81|3222.51|3213.81|3220.69|3211.99|40
1629135230000|2021-08-16 17:33:50|3222.55|3213.85|3222.55|3213.85|3222.74|3214.04|3222.4|3213.7|35
1629135240000|2021-08-16 17:34:00|3222.66|3213.96|3222.46|3213.76|3222.81|3214.11|3222.46|3213.76|30
1629135250000|2021-08-16 17:34:10|3222.48|3213.78|3222.43|3213.73|3222.63|3213.93|3222.27|3213.57|37
1629135260000|2021-08-16 17:34:20|3222.5|3213.8|3222.62|3213.92|3222.92|3214.22|3222.5|3213.8|32
1629135270000|2021-08-16 17:34:30|3222.63|3213.93|3222.8|3214.1|3222.8|3214.1|3221.83|3213.13|34
1629135280000|2021-08-16 17:34:40|3222.79|3214.09|3223.04|3214.34|3223.59|3214.89|3222.79|3214.09|24
1629135290000|2021-08-16 17:34:50|3223.07|3214.37|3222.63|3213.93|3223.07|3214.37|3222.57|3213.87|34
1629135300000|2021-08-16 17:35:00|3222.62|3213.92|3222.96|3214.26|3223.41|3214.71|3222.4|3213.7|37
1629135310000|2021-08-16 17:35:10|3223|3214.3|3222.63|3213.93|3223.17|3214.47|3222.45|3213.75|33
1629135320000|2021-08-16 17:35:20|3222.68|3213.98|3222.53|3213.83|3222.76|3214.06|3222.41|3213.71|36
1629135330000|2021-08-16 17:35:30|3222.56|3213.86|3221.03|3212.33|3222.57|3213.87|3221.03|3212.33|37
1629135340000|2021-08-16 17:35:40|3221.09|3212.39|3221.02|3212.32|3221.46|3212.76|3220.37|3211.67|38
1629135350000|2021-08-16 17:35:50|3221.06|3212.36|3220.93|3212.23|3221.09|3212.39|3220.88|3212.18|30
1629135360000|2021-08-16 17:36:00|3220.91|3212.21|3219.6|3210.9|3220.93|3212.23|3219.6|3210.9|36
1629135370000|2021-08-16 17:36:10|3219.58|3210.88|3219.84|3211.14|3219.96|3211.26|3219.37|3210.67|38
1629135380000|2021-08-16 17:36:20|3219.83|3211.13|3217.79|3209.09|3220.36|3211.66|3217.79|3209.09|39
1629135390000|2021-08-16 17:36:30|3217.82|3209.12|3217.88|3209.18|3217.98|3209.28|3217.58|3208.88|35
1629135400000|2021-08-16 17:36:40|3217.72|3209.02|3217.64|3208.94|3218.02|3209.32|3217.56|3208.86|22
1629135410000|2021-08-16 17:36:50|3217.59|3208.89|3218.87|3210.17|3219.07|3210.37|3217.59|3208.89|24
1629135420000|2021-08-16 17:37:00|3218.6|3209.9|3217.7|3209|3218.6|3209.9|3217.48|3208.78|32
1629135430000|2021-08-16 17:37:10|3217.71|3209.01|3217.63|3208.93|3218.7|3210|3217.6|3208.9|31
1629135440000|2021-08-16 17:37:20|3217.6|3208.9|3217.95|3209.25|3218.09|3209.39|3217.59|3208.89|33
1629135450000|2021-08-16 17:37:30|3217.89|3209.19|3217.86|3209.16|3219.15|3210.45|3217.64|3208.94|39
1629135460000|2021-08-16 17:37:40|3217.84|3209.14|3217.74|3209.04|3217.98|3209.28|3217.55|3208.85|36
1629135470000|2021-08-16 17:37:50|3217.75|3209.05|3217.99|3209.29|3217.99|3209.29|3217.66|3208.96|35
1629135480000|2021-08-16 17:38:00|3218|3209.3|3218.96|3210.26|3219.27|3210.57|3217.94|3209.24|34
1629135490000|2021-08-16 17:38:10|3219.06|3210.36|3219|3210.3|3219.11|3210.41|3218.85|3210.15|28
1629135500000|2021-08-16 17:38:20|3219.12|3210.42|3218.55|3209.85|3219.12|3210.42|3217.84|3209.14|34
1629135510000|2021-08-16 17:38:30|3218.54|3209.84|3217.71|3209.01|3218.56|3209.86|3217.65|3208.95|37
1629135520000|2021-08-16 17:38:40|3217.7|3209|3217.97|3209.27|3217.97|3209.27|3217.63|3208.93|31
1629135530000|2021-08-16 17:38:50|3217.96|3209.26|3218.08|3209.38|3218.08|3209.38|3217.61|3208.91|34
1629135540000|2021-08-16 17:39:00|3218.1|3209.4|3219.45|3210.75|3219.45|3210.75|3217.98|3209.28|30
1629135550000|2021-08-16 17:39:10|3219.42|3210.72|3218.58|3209.88|3219.42|3210.72|3218.2|3209.5|22
1629135560000|2021-08-16 17:39:20|3218.56|3209.86|3217.82|3209.12|3218.99|3210.29|3217.82|3209.12|25
1629135570000|2021-08-16 17:39:30|3217.91|3209.21|3217.36|3208.66|3217.91|3209.21|3216.88|3208.18|36
1629135580000|2021-08-16 17:39:40|3217.38|3208.68|3218.26|3209.56|3218.3|3209.6|3217.2|3208.5|33
1629135590000|2021-08-16 17:39:50|3218.21|3209.51|3218.18|3209.48|3218.25|3209.55|3217.87|3209.17|33
1629135600000|2021-08-16 17:40:00|3218.27|3209.57|3218.09|3209.39|3218.27|3209.57|3218.09|3209.39|29
1629135610000|2021-08-16 17:40:10|3218.11|3209.41|3221.31|3212.61|3221.35|3212.65|3218.11|3209.41|34
1629135620000|2021-08-16 17:40:20|3221.44|3212.74|3223.32|3214.62|3223.66|3214.96|3221.19|3212.49|35
1629135630000|2021-08-16 17:40:30|3223.33|3214.63|3223.25|3214.55|3223.49|3214.79|3222.97|3214.27|33
1629135640000|2021-08-16 17:40:40|3223.15|3214.45|3224.16|3215.46|3224.57|3215.87|3223.15|3214.45|37
1629135650000|2021-08-16 17:40:50|3224.35|3215.65|3224.17|3215.47|3224.87|3216.17|3224.17|3215.47|35
1629135660000|2021-08-16 17:41:00|3224.27|3215.57|3224.21|3215.51|3224.6|3215.9|3224.21|3215.51|15
1629135670000|2021-08-16 17:41:10|3224.47|3215.77|3224.46|3215.76|3224.47|3215.77|3224.21|3215.51|7
1629135680000|2021-08-16 17:41:20|3224.47|3215.77|3224.19|3215.49|3224.5|3215.8|3224.13|3215.43|11
1629135690000|2021-08-16 17:41:30|3224.2|3215.5|3224.09|3215.39|3224.2|3215.5|3224.05|3215.35|21
1629135700000|2021-08-16 17:41:40|3224.13|3215.43|3224.46|3215.76|3224.46|3215.76|3224.09|3215.39|24
1629135710000|2021-08-16 17:41:50|3224.2|3215.5|3224.16|3215.46|3224.46|3215.76|3223.42|3214.72|22
1629135720000|2021-08-16 17:42:00|3224.17|3215.47|3224.93|3216.23|3225.32|3216.62|3224.17|3215.47|35
1629135730000|2021-08-16 17:42:10|3224.89|3216.19|3224.9|3216.2|3225.07|3216.37|3224.35|3215.65|31
1629135740000|2021-08-16 17:42:20|3224.92|3216.22|3224.93|3216.23|3225.04|3216.34|3224.76|3216.06|31
1629135750000|2021-08-16 17:42:30|3224.88|3216.18|3224.9|3216.2|3224.99|3216.29|3224.73|3216.03|26
1629135760000|2021-08-16 17:42:40|3225.09|3216.39|3224.93|3216.23|3225.11|3216.41|3224.9|3216.2|22
1629135770000|2021-08-16 17:42:50|3224.96|3216.26|3225.12|3216.42|3225.26|3216.56|3224.9|3216.2|20
1629135780000|2021-08-16 17:43:00|3225.04|3216.34|3225.11|3216.41|3225.66|3216.96|3225.04|3216.34|29
1629135790000|2021-08-16 17:43:10|3225.29|3216.59|3225.81|3217.11|3226.24|3217.54|3225.05|3216.35|28
1629135800000|2021-08-16 17:43:20|3226.14|3217.44|3226.23|3217.53|3226.25|3217.55|3225.32|3216.62|35
1629135810000|2021-08-16 17:43:30|3226.26|3217.56|3226.45|3217.75|3226.55|3217.85|3225.97|3217.27|30
1629135820000|2021-08-16 17:43:40|3226.42|3217.72|3225.82|3217.12|3226.64|3217.94|3225.81|3217.11|18
1629135830000|2021-08-16 17:43:50|3225.85|3217.15|3225.83|3217.13|3225.85|3217.15|3225.47|3216.77|19
1629135840000|2021-08-16 17:44:00|3225.87|3217.17|3226.04|3217.34|3226.27|3217.57|3225.87|3217.17|17
1629135850000|2021-08-16 17:44:10|3225.97|3217.27|3224.61|3215.91|3225.97|3217.27|3224.61|3215.91|24
1629135860000|2021-08-16 17:44:20|3224.6|3215.9|3224.89|3216.19|3225.3|3216.6|3224.6|3215.9|32
1629135870000|2021-08-16 17:44:30|3224.84|3216.14|3223.92|3215.22|3224.84|3216.14|3223.58|3214.88|27
1629135880000|2021-08-16 17:44:40|3223.93|3215.23|3223.78|3215.08|3224.29|3215.59|3223.6|3214.9|31
1629135890000|2021-08-16 17:44:50|3223.81|3215.11|3226.48|3217.78|3226.48|3217.78|3223.81|3215.11|40
1629135900000|2021-08-16 17:45:00|3226.78|3218.08|3226.85|3218.15|3227.47|3218.77|3226.54|3217.84|39
1629135910000|2021-08-16 17:45:10|3226.83|3218.13|3226.76|3218.06|3227.01|3218.31|3226.35|3217.65|34
1629135920000|2021-08-16 17:45:20|3226.82|3218.12|3227.44|3218.74|3228.05|3219.35|3226.82|3218.12|39
1629135930000|2021-08-16 17:45:30|3227.41|3218.71|3228.17|3219.47|3228.17|3219.47|3227.41|3218.71|28
1629135940000|2021-08-16 17:45:40|3228.24|3219.54|3230.6|3221.9|3230.6|3221.9|3228.24|3219.54|25
1629135950000|2021-08-16 17:45:50|3230.68|3221.98|3229.78|3221.08|3230.68|3221.98|3229.75|3221.05|32
1629135960000|2021-08-16 17:46:00|3229.82|3221.12|3228.3|3219.6|3229.82|3221.12|3227.8|3219.1|38
1629135970000|2021-08-16 17:46:10|3228.31|3219.61|3227.38|3218.68|3228.31|3219.61|3227.14|3218.44|36
1629135980000|2021-08-16 17:46:20|3227.37|3218.67|3228.2|3219.5|3228.2|3219.5|3227.32|3218.62|34
1629135990000|2021-08-16 17:46:30|3228.18|3219.48|3229.16|3220.46|3229.27|3220.57|3228.18|3219.48|36
1629136000000|2021-08-16 17:46:40|3229.91|3221.21|3230.42|3221.72|3230.75|3222.05|3229.9|3221.2|36
1629136010000|2021-08-16 17:46:50|3230.75|3222.05|3232.98|3224.28|3232.98|3224.28|3230.69|3221.99|37
1629136020000|2021-08-16 17:47:00|3233|3224.3|3232.82|3224.12|3233.54|3224.84|3232.59|3223.89|37
1629136030000|2021-08-16 17:47:10|3233.06|3224.36|3233.48|3224.78|3233.76|3225.06|3233.05|3224.35|38
1629136040000|2021-08-16 17:47:20|3233.39|3224.69|3232.24|3223.54|3233.45|3224.75|3232.24|3223.54|36
1629136050000|2021-08-16 17:47:30|3232.17|3223.47|3232.88|3224.18|3232.88|3224.18|3231.76|3223.06|40
1629136060000|2021-08-16 17:47:40|3233.16|3224.46|3232.83|3224.13|3233.22|3224.52|3232.3|3223.6|35
1629136070000|2021-08-16 17:47:50|3232.88|3224.18|3233.21|3224.51|3233.54|3224.84|3232.88|3224.18|37
1629136080000|2021-08-16 17:48:00|3233.19|3224.49|3232.55|3223.85|3233.25|3224.55|3232.28|3223.58|37
1629136090000|2021-08-16 17:48:10|3232.5|3223.8|3231.53|3222.83|3232.87|3224.17|3231.53|3222.83|37
1629136100000|2021-08-16 17:48:20|3231.44|3222.74|3231.23|3222.53|3231.54|3222.84|3230.05|3221.35|40
1629136110000|2021-08-16 17:48:30|3231.21|3222.51|3231.23|3222.53|3231.47|3222.77|3231.18|3222.48|33
1629136120000|2021-08-16 17:48:40|3231.2|3222.5|3231.05|3222.35|3231.42|3222.72|3231.05|3222.35|33
1629136130000|2021-08-16 17:48:50|3231.06|3222.36|3230.81|3222.11|3231.06|3222.36|3230.19|3221.49|35
1629136140000|2021-08-16 17:49:00|3230.84|3222.14|3231.3|3222.6|3231.68|3222.98|3230.84|3222.14|34
1629136150000|2021-08-16 17:49:10|3231.46|3222.76|3231.37|3222.67|3231.48|3222.78|3231.33|3222.63|18
1629136160000|2021-08-16 17:49:20|3231.38|3222.68|3230.8|3222.1|3231.39|3222.69|3230.65|3221.95|25
1629136170000|2021-08-16 17:49:30|3230.76|3222.06|3230.7|3222|3231.03|3222.33|3230.21|3221.51|36
1629136180000|2021-08-16 17:49:40|3230.5|3221.8|3230.28|3221.58|3230.81|3222.11|3230.13|3221.43|32
1629136190000|2021-08-16 17:49:50|3230.41|3221.71|3230.91|3222.21|3231.22|3222.52|3230.07|3221.37|38
1629136200000|2021-08-16 17:50:00|3230.87|3222.17|3230.86|3222.16|3231.15|3222.45|3230.68|3221.98|37
1629136210000|2021-08-16 17:50:10|3230.79|3222.09|3230.01|3221.31|3230.79|3222.09|3230.01|3221.31|16
1629136220000|2021-08-16 17:50:20|3230.03|3221.33|3230.1|3221.4|3230.51|3221.81|3230|3221.3|18
1629136230000|2021-08-16 17:50:30|3230.11|3221.41|3230.17|3221.47|3230.17|3221.47|3230.01|3221.31|7
1629136240000|2021-08-16 17:50:40|3230.09|3221.39|3230.13|3221.43|3230.17|3221.47|3230.03|3221.33|16
1629136250000|2021-08-16 17:50:50|3230.09|3221.39|3229.17|3220.47|3230.58|3221.88|3227.67|3218.97|27
1629136260000|2021-08-16 17:51:00|3229.14|3220.44|3228.14|3219.44|3229.79|3221.09|3227.97|3219.27|33
1629136270000|2021-08-16 17:51:10|3228.09|3219.39|3229.4|3220.7|3229.43|3220.73|3228.02|3219.32|37
1629136280000|2021-08-16 17:51:20|3229.28|3220.58|3229.85|3221.15|3230.17|3221.47|3229.27|3220.57|35
1629136290000|2021-08-16 17:51:30|3230.09|3221.39|3230|3221.3|3230.18|3221.48|3229.92|3221.22|37
1629136300000|2021-08-16 17:51:40|3229.9|3221.2|3229.49|3220.79|3230.05|3221.35|3229.49|3220.79|36
1629136310000|2021-08-16 17:51:50|3229.44|3220.74|3229.49|3220.79|3229.73|3221.03|3229.34|3220.64|36
1629136320000|2021-08-16 17:52:00|3229.59|3220.89|3228.61|3219.91|3229.59|3220.89|3228.39|3219.69|38
1629136330000|2021-08-16 17:52:10|3228.53|3219.83|3227.47|3218.77|3229.19|3220.49|3227.41|3218.71|37
1629136340000|2021-08-16 17:52:20|3227.44|3218.74|3226.32|3217.62|3227.54|3218.84|3226.17|3217.47|33
1629136350000|2021-08-16 17:52:30|3226.16|3217.46|3225.83|3217.13|3226.41|3217.71|3225.83|3217.13|34
1629136360000|2021-08-16 17:52:40|3225.88|3217.18|3226.98|3218.28|3227.12|3218.42|3225.86|3217.16|34
1629136370000|2021-08-16 17:52:50|3227.02|3218.32|3226.14|3217.44|3227.36|3218.66|3226.11|3217.41|37
1629136380000|2021-08-16 17:53:00|3226.22|3217.52|3226.39|3217.69|3226.71|3218.01|3226.12|3217.42|33
1629136390000|2021-08-16 17:53:10|3226.37|3217.67|3226.23|3217.53|3226.47|3217.77|3226.16|3217.46|33
1629136400000|2021-08-16 17:53:20|3226.22|3217.52|3226.78|3218.08|3226.92|3218.22|3226.22|3217.52|33
1629136410000|2021-08-16 17:53:30|3226.75|3218.05|3225.12|3216.42|3226.75|3218.05|3225.12|3216.42|38
1629136420000|2021-08-16 17:53:40|3224.96|3216.26|3224.98|3216.28|3225.39|3216.69|3223.46|3214.76|38
1629136430000|2021-08-16 17:53:50|3224.99|3216.29|3225.75|3217.05|3225.8|3217.1|3224.73|3216.03|35
1629136440000|2021-08-16 17:54:00|3225.86|3217.16|3224.65|3215.95|3225.86|3217.16|3224.63|3215.93|37
1629136450000|2021-08-16 17:54:10|3224.11|3215.41|3224.62|3215.92|3224.72|3216.02|3223.54|3214.84|34
1629136460000|2021-08-16 17:54:20|3224.58|3215.88|3223.77|3215.07|3224.64|3215.94|3223.76|3215.06|36
1629136470000|2021-08-16 17:54:30|3223.79|3215.09|3223.44|3214.74|3223.79|3215.09|3223.15|3214.45|25
1629136480000|2021-08-16 17:54:40|3223.31|3214.61|3226.05|3217.35|3226.05|3217.35|3223.27|3214.57|38
1629136490000|2021-08-16 17:54:50|3226.08|3217.38|3224.81|3216.11|3226.15|3217.45|3224.76|3216.06|36
1629136500000|2021-08-16 17:55:00|3225|3216.3|3224.39|3215.69|3225.78|3217.08|3224.39|3215.69|37
1629136510000|2021-08-16 17:55:10|3224.31|3215.61|3224.07|3215.37|3224.73|3216.03|3223.87|3215.17|35
1629136520000|2021-08-16 17:55:20|3223.97|3215.27|3223.92|3215.22|3224.02|3215.32|3223.5|3214.8|26
1629136530000|2021-08-16 17:55:30|3223.93|3215.23|3223.71|3215.01|3224.35|3215.65|3223.7|3215|11
1629136540000|2021-08-16 17:55:40|3223.8|3215.1|3223.67|3214.97|3224.21|3215.51|3223.49|3214.79|31
1629136550000|2021-08-16 17:55:50|3223.66|3214.96|3224.43|3215.73|3224.43|3215.73|3223.31|3214.61|24
1629136560000|2021-08-16 17:56:00|3224.41|3215.71|3223.51|3214.81|3224.41|3215.71|3223.43|3214.73|17
1629136570000|2021-08-16 17:56:10|3223.54|3214.84|3223.23|3214.53|3223.67|3214.97|3223.11|3214.41|32
1629136580000|2021-08-16 17:56:20|3223.37|3214.67|3223.39|3214.69|3223.44|3214.74|3222.97|3214.27|25
1629136590000|2021-08-16 17:56:30|3223.27|3214.57|3223.27|3214.57|3223.37|3214.67|3222.92|3214.22|31
1629136600000|2021-08-16 17:56:40|3223.22|3214.52|3223.22|3214.52|3223.41|3214.71|3223|3214.3|37
1629136610000|2021-08-16 17:56:50|3223.05|3214.35|3223.25|3214.55|3223.35|3214.65|3223|3214.3|29
1629136620000|2021-08-16 17:57:00|3223.26|3214.56|3224.23|3215.53|3224.33|3215.63|3223.12|3214.42|25
1629136630000|2021-08-16 17:57:10|3224.24|3215.54|3223.19|3214.49|3224.27|3215.57|3223.19|3214.49|28
1629136640000|2021-08-16 17:57:20|3223.4|3214.7|3221.93|3213.23|3223.4|3214.7|3221.79|3213.09|23
1629136650000|2021-08-16 17:57:30|3221.92|3213.22|3221.1|3212.4|3221.93|3213.23|3221.1|3212.4|29
1629136660000|2021-08-16 17:57:40|3221.11|3212.41|3220.03|3211.33|3221.11|3212.41|3220.03|3211.33|32
1629136670000|2021-08-16 17:57:50|3220.02|3211.32|3219.81|3211.11|3220.04|3211.34|3219.81|3211.11|9
1629136680000|2021-08-16 17:58:00|3219.91|3211.21|3225.05|3216.35|3225.05|3216.35|3219.8|3211.1|35
1629136690000|2021-08-16 17:58:10|3224.74|3216.04|3226.84|3218.14|3227.47|3218.77|3224.74|3216.04|36
1629136700000|2021-08-16 17:58:20|3227.32|3218.62|3226.63|3217.93|3227.98|3219.28|3226.39|3217.69|37
1629136710000|2021-08-16 17:58:30|3226.53|3217.83|3227.19|3218.49|3227.9|3219.2|3226.51|3217.81|37
1629136720000|2021-08-16 17:58:40|3227.11|3218.41|3227.16|3218.46|3227.4|3218.7|3226.99|3218.29|37
1629136730000|2021-08-16 17:58:50|3227.29|3218.59|3227.18|3218.48|3227.56|3218.86|3227.18|3218.48|32
1629136740000|2021-08-16 17:59:00|3226.98|3218.28|3226.02|3217.32|3227.38|3218.68|3225.78|3217.08|31
1629136750000|2021-08-16 17:59:10|3226.3|3217.6|3225.7|3217|3226.76|3218.06|3225.59|3216.89|31
1629136760000|2021-08-16 17:59:20|3225.68|3216.98|3224.07|3215.37|3225.68|3216.98|3223.84|3215.14|28
1629136770000|2021-08-16 17:59:30|3224.1|3215.4|3223.29|3214.59|3224.12|3215.42|3223.11|3214.41|34
1629136780000|2021-08-16 17:59:40|3223.32|3214.62|3224.07|3215.37|3224.07|3215.37|3222.69|3213.99|35
1629136790000|2021-08-16 17:59:50|3224.28|3215.58|3223.58|3214.88|3224.37|3215.67|3223.29|3214.59|34
1629136800000|2021-08-16 18:00:00|3224.03|3215.33|3224.87|3216.17|3224.87|3216.17|3222.71|3214.01|32
1629136810000|2021-08-16 18:00:10|3224.91|3216.21|3222.72|3214.02|3225.04|3216.34|3222.62|3213.92|40
1629136820000|2021-08-16 18:00:20|3222.71|3214.01|3221.69|3212.99|3222.72|3214.02|3221.69|3212.99|33
1629136830000|2021-08-16 18:00:30|3221.83|3213.13|3220.21|3211.51|3221.83|3213.13|3219.78|3211.08|39
1629136840000|2021-08-16 18:00:40|3220.28|3211.58|3220.51|3211.81|3221.18|3212.48|3219.82|3211.12|38
1629136850000|2021-08-16 18:00:50|3220.43|3211.73|3220.44|3211.74|3220.45|3211.75|3220.07|3211.37|34
1629136860000|2021-08-16 18:01:00|3220.33|3211.63|3220.43|3211.73|3220.56|3211.86|3220.22|3211.52|35
1629136870000|2021-08-16 18:01:10|3220.44|3211.74|3218.84|3210.14|3220.74|3212.04|3218.8|3210.1|32
1629136880000|2021-08-16 18:01:20|3218.78|3210.08|3218.72|3210.02|3218.95|3210.25|3218.68|3209.98|32
1629136890000|2021-08-16 18:01:30|3218.75|3210.05|3218.75|3210.05|3218.85|3210.15|3218.64|3209.94|29
1629136900000|2021-08-16 18:01:40|3218.73|3210.03|3218.66|3209.96|3219.26|3210.56|3218.64|3209.94|27
1629136910000|2021-08-16 18:01:50|3218.74|3210.04|3218.77|3210.07|3218.78|3210.08|3218.55|3209.85|26
1629136920000|2021-08-16 18:02:00|3218.66|3209.96|3217.73|3209.03|3218.66|3209.96|3217.62|3208.92|18
1629136930000|2021-08-16 18:02:10|3217.67|3208.97|3219.12|3210.42|3219.34|3210.64|3217.39|3208.69|39
1629136940000|2021-08-16 18:02:20|3219.3|3210.6|3217.52|3208.82|3219.43|3210.73|3217.52|3208.82|40
1629136950000|2021-08-16 18:02:30|3217.91|3209.21|3217.57|3208.87|3217.91|3209.21|3217.17|3208.47|34
1629136960000|2021-08-16 18:02:40|3217.58|3208.88|3218.1|3209.4|3218.1|3209.4|3217.21|3208.51|35
1629136970000|2021-08-16 18:02:50|3218.05|3209.35|3217.59|3208.89|3218.1|3209.4|3217.3|3208.6|37
1629136980000|2021-08-16 18:03:00|3217.55|3208.85|3217.68|3208.98|3218.06|3209.36|3217.55|3208.85|34
1629136990000|2021-08-16 18:03:10|3217.64|3208.94|3216.62|3207.92|3217.71|3209.01|3216.62|3207.92|33
1629137000000|2021-08-16 18:03:20|3216.51|3207.81|3216.14|3207.44|3216.96|3208.26|3215.85|3207.15|34
1629137010000|2021-08-16 18:03:30|3216.26|3207.56|3216.21|3207.51|3217.01|3208.31|3216.14|3207.44|38
1629137020000|2021-08-16 18:03:40|3216.18|3207.48|3216.24|3207.54|3216.37|3207.67|3215.83|3207.13|36
1629137030000|2021-08-16 18:03:50|3216.3|3207.6|3216.04|3207.34|3216.3|3207.6|3216.04|3207.34|28
1629137040000|2021-08-16 18:04:00|3216.09|3207.39|3215.87|3207.17|3216.09|3207.39|3215.76|3207.06|31
1629137050000|2021-08-16 18:04:10|3215.95|3207.25|3216.34|3207.64|3216.34|3207.64|3215.77|3207.07|29
1629137060000|2021-08-16 18:04:20|3216.35|3207.65|3216.82|3208.12|3217.08|3208.38|3216.22|3207.52|33
1629137070000|2021-08-16 18:04:30|3216.62|3207.92|3216.74|3208.04|3216.74|3208.04|3215.77|3207.07|33
1629137080000|2021-08-16 18:04:40|3216.69|3207.99|3215.79|3207.09|3217.11|3208.41|3215.29|3206.59|38
1629137090000|2021-08-16 18:04:50|3215.97|3207.27|3215.64|3206.94|3215.98|3207.28|3215.23|3206.53|36
1629137100000|2021-08-16 18:05:00|3215.57|3206.87|3215.44|3206.74|3215.73|3207.03|3215.44|3206.74|33
1629137110000|2021-08-16 18:05:10|3215.32|3206.62|3215.57|3206.87|3215.66|3206.96|3215.19|3206.49|14
1629137120000|2021-08-16 18:05:20|3215.6|3206.9|3215.86|3207.16|3215.99|3207.29|3215.6|3206.9|9
1629137130000|2021-08-16 18:05:30|3215.83|3207.13|3215.71|3207.01|3215.89|3207.19|3215.5|3206.8|30
1629137140000|2021-08-16 18:05:40|3215.65|3206.95|3215.95|3207.25|3216|3207.3|3215.55|3206.85|17
1629137160000|2021-08-16 18:06:00|3216|3207.3|3217.09|3208.39|3217.77|3209.07|3215.99|3207.29|32
1629137170000|2021-08-16 18:06:10|3216.96|3208.26|3215.47|3206.77|3217.25|3208.55|3215.4|3206.7|37
1629137180000|2021-08-16 18:06:20|3215.36|3206.66|3215.64|3206.94|3215.8|3207.1|3215.35|3206.65|36
1629137190000|2021-08-16 18:06:30|3215.59|3206.89|3216.81|3208.11|3216.89|3208.19|3215.59|3206.89|38
1629137200000|2021-08-16 18:06:40|3216.87|3208.17|3216.61|3207.91|3217.53|3208.83|3216.46|3207.76|37
1629137210000|2021-08-16 18:06:50|3216.26|3207.56|3216.53|3207.83|3217.01|3208.31|3216.26|3207.56|37
1629137220000|2021-08-16 18:07:00|3216.44|3207.74|3217.84|3209.14|3217.84|3209.14|3216.41|3207.71|36
1629137230000|2021-08-16 18:07:10|3217.54|3208.84|3218.05|3209.35|3218.09|3209.39|3217.54|3208.84|36
1629137240000|2021-08-16 18:07:20|3217.95|3209.25|3217.22|3208.52|3218.05|3209.35|3217.09|3208.39|35
1629137250000|2021-08-16 18:07:30|3217.1|3208.4|3217.76|3209.06|3217.89|3209.19|3217.04|3208.34|37
1629137260000|2021-08-16 18:07:40|3217.42|3208.72|3217.18|3208.48|3217.51|3208.81|3217.01|3208.31|38
1629137270000|2021-08-16 18:07:50|3216.93|3208.23|3217.48|3208.78|3217.5|3208.8|3216.93|3208.23|38
1629137280000|2021-08-16 18:08:00|3217.4|3208.7|3219.32|3210.62|3219.32|3210.62|3217.38|3208.68|39
1629137290000|2021-08-16 18:08:10|3219.37|3210.67|3219.6|3210.9|3220.09|3211.39|3219.17|3210.47|36
1629137300000|2021-08-16 18:08:20|3219.63|3210.93|3218.46|3209.76|3219.68|3210.98|3218.46|3209.76|28
1629137310000|2021-08-16 18:08:30|3218.43|3209.73|3219.07|3210.37|3219.46|3210.76|3218.42|3209.72|39
1629137320000|2021-08-16 18:08:40|3219.17|3210.47|3218.58|3209.88|3219.23|3210.53|3218.55|3209.85|30
1629137330000|2021-08-16 18:08:50|3218.59|3209.89|3219.24|3210.54|3219.24|3210.54|3218.58|3209.88|22
1629137340000|2021-08-16 18:09:00|3219.42|3210.72|3222.21|3213.51|3222.32|3213.62|3219.4|3210.7|39
1629137350000|2021-08-16 18:09:10|3222.01|3213.31|3222.45|3213.75|3222.45|3213.75|3221.62|3212.92|27
1629137360000|2021-08-16 18:09:20|3222.28|3213.58|3222.26|3213.56|3222.54|3213.84|3222.12|3213.42|37
1629137370000|2021-08-16 18:09:30|3222.14|3213.44|3224.04|3215.34|3224.04|3215.34|3221.9|3213.2|35
1629137380000|2021-08-16 18:09:40|3223.83|3215.13|3223.54|3214.84|3224.04|3215.34|3223.38|3214.68|38
1629137390000|2021-08-16 18:09:50|3223.49|3214.79|3222.49|3213.79|3223.78|3215.08|3222.05|3213.35|38
1629137400000|2021-08-16 18:10:00|3222.45|3213.75|3222.92|3214.22|3223.21|3214.51|3222.36|3213.66|34
1629137410000|2021-08-16 18:10:10|3222.82|3214.12|3221.28|3212.58|3222.87|3214.17|3221.21|3212.51|30
1629137420000|2021-08-16 18:10:20|3221.16|3212.46|3220.75|3212.05|3221.3|3212.6|3220.75|3212.05|33
1629137430000|2021-08-16 18:10:30|3220.71|3212.01|3220.61|3211.91|3220.71|3212.01|3220.15|3211.45|26
1629137440000|2021-08-16 18:10:40|3220.62|3211.92|3219.89|3211.19|3221.04|3212.34|3219.83|3211.13|34
1629137450000|2021-08-16 18:10:50|3219.9|3211.2|3220.2|3211.5|3220.58|3211.88|3219.9|3211.2|38
1629137460000|2021-08-16 18:11:00|3220.14|3211.44|3219.7|3211|3220.28|3211.58|3219.65|3210.95|37
1629137470000|2021-08-16 18:11:10|3219.73|3211.03|3221.1|3212.4|3221.28|3212.58|3219.68|3210.98|34
1629137480000|2021-08-16 18:11:20|3221|3212.3|3221.04|3212.34|3221.1|3212.4|3220.59|3211.89|36
1629137490000|2021-08-16 18:11:30|3220.79|3212.09|3221.94|3213.24|3222.19|3213.49|3220.79|3212.09|35
1629137500000|2021-08-16 18:11:40|3222.05|3213.35|3221.97|3213.27|3222.16|3213.46|3221.88|3213.18|31
1629137510000|2021-08-16 18:11:50|3221.93|3213.23|3223.24|3214.54|3223.24|3214.54|3221.82|3213.12|33
1629137520000|2021-08-16 18:12:00|3223.37|3214.67|3223.11|3214.41|3223.73|3215.03|3223.02|3214.32|32
1629137530000|2021-08-16 18:12:10|3223.16|3214.46|3223|3214.3|3223.16|3214.46|3222.99|3214.29|25
1629137540000|2021-08-16 18:12:20|3223.03|3214.33|3224.25|3215.55|3224.25|3215.55|3222.93|3214.23|28
1629137550000|2021-08-16 18:12:30|3224.17|3215.47|3228.12|3219.42|3228.27|3219.57|3224.17|3215.47|34
1629137560000|2021-08-16 18:12:40|3228.33|3219.63|3229.83|3221.13|3229.92|3221.22|3228.29|3219.59|35
1629137570000|2021-08-16 18:12:50|3229.23|3220.53|3230.14|3221.44|3230.21|3221.51|3228.42|3219.72|40
1629137580000|2021-08-16 18:13:00|3229.76|3221.06|3228.4|3219.7|3230.14|3221.44|3228.07|3219.37|37
1629137590000|2021-08-16 18:13:10|3228.56|3219.86|3229.72|3221.02|3229.97|3221.27|3227.74|3219.04|38
1629137600000|2021-08-16 18:13:20|3229.99|3221.29|3233.91|3225.21|3234.05|3225.35|3229.66|3220.96|39
1629137610000|2021-08-16 18:13:30|3233.54|3224.84|3234.07|3225.37|3234.66|3225.96|3233.54|3224.84|35
1629137620000|2021-08-16 18:13:40|3234.12|3225.42|3234.08|3225.38|3234.68|3225.98|3234.08|3225.38|34
1629137630000|2021-08-16 18:13:50|3234.12|3225.42|3232.37|3223.67|3234.21|3225.51|3231.37|3222.67|37
1629137640000|2021-08-16 18:14:00|3232.59|3223.89|3233.96|3225.26|3234.41|3225.71|3232.59|3223.89|27
1629137650000|2021-08-16 18:14:10|3233.97|3225.27|3232.62|3223.92|3234.41|3225.71|3232.62|3223.92|35
1629137660000|2021-08-16 18:14:20|3232.57|3223.87|3232.75|3224.05|3232.9|3224.2|3232.42|3223.72|33
1629137670000|2021-08-16 18:14:30|3232.64|3223.94|3232.61|3223.91|3232.76|3224.06|3232.42|3223.72|31
1629137680000|2021-08-16 18:14:40|3232.68|3223.98|3233.93|3225.23|3234.27|3225.57|3232.68|3223.98|39
1629137690000|2021-08-16 18:14:50|3234.03|3225.33|3234.46|3225.76|3235.3|3226.6|3233.99|3225.29|37
1629137700000|2021-08-16 18:15:00|3234.38|3225.68|3234.41|3225.71|3235.23|3226.53|3233.95|3225.25|38
1629137710000|2021-08-16 18:15:10|3234.53|3225.83|3231.75|3223.05|3234.53|3225.83|3231.68|3222.98|37
1629137720000|2021-08-16 18:15:20|3232.01|3223.31|3233.79|3225.09|3233.8|3225.1|3231.95|3223.25|32
1629137730000|2021-08-16 18:15:30|3233.81|3225.11|3231.73|3223.03|3233.82|3225.12|3231.52|3222.82|39
1629137740000|2021-08-16 18:15:40|3231.78|3223.08|3231.67|3222.97|3232.17|3223.47|3231.59|3222.89|35
1629137750000|2021-08-16 18:15:50|3231.63|3222.93|3229.82|3221.12|3231.63|3222.93|3229.65|3220.95|39
1629137760000|2021-08-16 18:16:00|3229.7|3221|3230.08|3221.38|3230.16|3221.46|3229.58|3220.88|36
1629137770000|2021-08-16 18:16:10|3229.93|3221.23|3228.95|3220.25|3230|3221.3|3228.92|3220.22|36
1629137780000|2021-08-16 18:16:20|3228.89|3220.19|3233.12|3224.42|3233.37|3224.67|3228.87|3220.17|37
1629137790000|2021-08-16 18:16:30|3233.3|3224.6|3234.06|3225.36|3234.39|3225.69|3233.23|3224.53|35
1629137800000|2021-08-16 18:16:40|3234.1|3225.4|3234.75|3226.05|3234.75|3226.05|3233.95|3225.25|25
1629137810000|2021-08-16 18:16:50|3235.34|3226.64|3237.42|3228.72|3237.42|3228.72|3234.85|3226.15|35
1629137820000|2021-08-16 18:17:00|3237.44|3228.74|3238.5|3229.8|3239.13|3230.43|3237.13|3228.43|37
1629137830000|2021-08-16 18:17:10|3238.71|3230.01|3238.67|3229.97|3239.21|3230.51|3238.61|3229.91|33
1629137840000|2021-08-16 18:17:20|3238.65|3229.95|3238.57|3229.87|3239.57|3230.87|3238.33|3229.63|36
1629137850000|2021-08-16 18:17:30|3238.74|3230.04|3239.65|3230.95|3239.65|3230.95|3238.74|3230.04|35
1629137860000|2021-08-16 18:17:40|3239.34|3230.64|3240.63|3231.93|3240.68|3231.98|3239.34|3230.64|38
1629137870000|2021-08-16 18:17:50|3240.85|3232.15|3240.9|3232.2|3241.05|3232.35|3240.08|3231.38|33
1629137880000|2021-08-16 18:18:00|3240.62|3231.92|3240.26|3231.56|3241.07|3232.37|3240.12|3231.42|38
1629137890000|2021-08-16 18:18:10|3240.5|3231.8|3240.11|3231.41|3241|3232.3|3239.39|3230.69|39
1629137900000|2021-08-16 18:18:20|3239.98|3231.28|3238.61|3229.91|3240.4|3231.7|3238.33|3229.63|38
1629137910000|2021-08-16 18:18:30|3238.46|3229.76|3238.12|3229.42|3239.76|3231.06|3238.12|3229.42|39
1629137920000|2021-08-16 18:18:40|3238.26|3229.56|3238.36|3229.66|3239.4|3230.7|3237.92|3229.22|38
1629137930000|2021-08-16 18:18:50|3238.25|3229.55|3238.27|3229.57|3238.34|3229.64|3238.16|3229.46|34
1629137940000|2021-08-16 18:19:00|3238.37|3229.67|3237.55|3228.85|3238.37|3229.67|3237.36|3228.66|37
1629137950000|2021-08-16 18:19:10|3237|3228.3|3236.9|3228.2|3237.44|3228.74|3235.95|3227.25|39
1629137960000|2021-08-16 18:19:20|3236.57|3227.87|3236.57|3227.87|3237.25|3228.55|3236.53|3227.83|39
1629137970000|2021-08-16 18:19:30|3236.56|3227.86|3235.7|3227|3236.59|3227.89|3235.2|3226.5|40
1629137980000|2021-08-16 18:19:40|3235.75|3227.05|3236.53|3227.83|3236.79|3228.09|3235.72|3227.02|33
1629137990000|2021-08-16 18:19:50|3236.47|3227.77|3239.42|3230.72|3240.46|3231.76|3236.47|3227.77|36
1629138000000|2021-08-16 18:20:00|3239.46|3230.76|3237.17|3228.47|3239.58|3230.88|3236.71|3228.01|31
1629138010000|2021-08-16 18:20:10|3237.15|3228.45|3235.85|3227.15|3237.36|3228.66|3235.85|3227.15|36
1629138020000|2021-08-16 18:20:20|3235.92|3227.22|3235.43|3226.73|3235.92|3227.22|3235.09|3226.39|34
1629138030000|2021-08-16 18:20:30|3235.45|3226.75|3235.28|3226.58|3236.81|3228.11|3235.28|3226.58|31
1629138040000|2021-08-16 18:20:40|3235.29|3226.59|3233.75|3225.05|3235.45|3226.75|3233.75|3225.05|34
1629138050000|2021-08-16 18:20:50|3233.73|3225.03|3234.78|3226.08|3234.8|3226.1|3233.73|3225.03|39
1629138060000|2021-08-16 18:21:00|3234.72|3226.02|3234.25|3225.55|3235.01|3226.31|3233.94|3225.24|36
1629138070000|2021-08-16 18:21:10|3234.17|3225.47|3234.73|3226.03|3235|3226.3|3234.17|3225.47|35
1629138080000|2021-08-16 18:21:20|3234.93|3226.23|3234.08|3225.38|3234.93|3226.23|3233.85|3225.15|37
1629138090000|2021-08-16 18:21:30|3233.99|3225.29|3234.37|3225.67|3235.02|3226.32|3233.91|3225.21|37
1629138100000|2021-08-16 18:21:40|3234.56|3225.86|3234.31|3225.61|3236.42|3227.72|3234.31|3225.61|36
1629138110000|2021-08-16 18:21:50|3234.53|3225.83|3235.72|3227.02|3236.29|3227.59|3234.53|3225.83|35
1629138120000|2021-08-16 18:22:00|3235.41|3226.71|3235.09|3226.39|3235.68|3226.98|3234.56|3225.86|35
1629138130000|2021-08-16 18:22:10|3234.97|3226.27|3234.88|3226.18|3235.12|3226.42|3234.77|3226.07|33
1629138140000|2021-08-16 18:22:20|3234.92|3226.22|3234.33|3225.63|3234.99|3226.29|3234.33|3225.63|36
1629138150000|2021-08-16 18:22:30|3234.15|3225.45|3234.84|3226.14|3235.33|3226.63|3234.12|3225.42|39
1629138160000|2021-08-16 18:22:40|3234.82|3226.12|3234.94|3226.24|3236.19|3227.49|3234.77|3226.07|38
1629138170000|2021-08-16 18:22:50|3234.81|3226.11|3234.23|3225.53|3235.31|3226.61|3234.02|3225.32|38
1629138180000|2021-08-16 18:23:00|3234.05|3225.35|3234.04|3225.34|3234.06|3225.36|3233.97|3225.27|14
1629138190000|2021-08-16 18:23:10|3234.24|3225.54|3233.35|3224.65|3234.24|3225.54|3233.1|3224.4|22
1629138200000|2021-08-16 18:23:20|3233.51|3224.81|3233.17|3224.47|3233.51|3224.81|3233.17|3224.47|24
1629138210000|2021-08-16 18:23:30|3233.09|3224.39|3233.09|3224.39|3233.3|3224.6|3233.08|3224.38|23
1629138220000|2021-08-16 18:23:40|3233.15|3224.45|3233.12|3224.42|3233.48|3224.78|3232.87|3224.17|32
1629138230000|2021-08-16 18:23:50|3233.5|3224.8|3236.22|3227.52|3236.22|3227.52|3233.5|3224.8|34
1629138240000|2021-08-16 18:24:00|3235.9|3227.2|3236.91|3228.21|3237|3228.3|3235.9|3227.2|38
1629138250000|2021-08-16 18:24:10|3236.92|3228.22|3236.05|3227.35|3236.92|3228.22|3235.37|3226.67|39
1629138260000|2021-08-16 18:24:20|3236.06|3227.36|3238.07|3229.37|3238.14|3229.44|3235.72|3227.02|37
1629138270000|2021-08-16 18:24:30|3238.04|3229.34|3237.96|3229.26|3238.53|3229.83|3237.79|3229.09|38
1629138280000|2021-08-16 18:24:40|3237.94|3229.24|3238.09|3229.39|3238.09|3229.39|3236.45|3227.75|38
1629138290000|2021-08-16 18:24:50|3237.63|3228.93|3237.72|3229.02|3237.91|3229.21|3237.28|3228.58|34
1629138300000|2021-08-16 18:25:00|3237.53|3228.83|3238.39|3229.69|3238.62|3229.92|3237.37|3228.67|39
1629138310000|2021-08-16 18:25:10|3238.55|3229.85|3233.88|3225.18|3238.55|3229.85|3233.69|3224.99|39
1629138320000|2021-08-16 18:25:20|3233.8|3225.1|3233.61|3224.91|3234.1|3225.4|3233.21|3224.51|39
1629138330000|2021-08-16 18:25:30|3233.49|3224.79|3231.9|3223.2|3233.91|3225.21|3231.82|3223.12|38
1629138340000|2021-08-16 18:25:40|3231.91|3223.21|3232.68|3223.98|3233.09|3224.39|3231.7|3223|34
1629138350000|2021-08-16 18:25:50|3232.49|3223.79|3232.6|3223.9|3233.18|3224.48|3232.49|3223.79|29
1629138360000|2021-08-16 18:26:00|3232.61|3223.91|3232.58|3223.88|3232.72|3224.02|3232.53|3223.83|21
1629138370000|2021-08-16 18:26:10|3232.56|3223.86|3233.02|3224.32|3233.06|3224.36|3232.5|3223.8|28
1629138380000|2021-08-16 18:26:20|3233.04|3224.34|3232.36|3223.66|3233.06|3224.36|3232.01|3223.31|31
1629138390000|2021-08-16 18:26:30|3232.42|3223.72|3232.24|3223.54|3232.47|3223.77|3232.11|3223.41|32
1629138400000|2021-08-16 18:26:40|3232.18|3223.48|3232.36|3223.66|3232.44|3223.74|3232.09|3223.39|37
1629138410000|2021-08-16 18:26:50|3232.14|3223.44|3232.16|3223.46|3232.7|3224|3232.09|3223.39|34
1629138420000|2021-08-16 18:27:00|3232.11|3223.41|3232.75|3224.05|3232.77|3224.07|3232.08|3223.38|24
1629138430000|2021-08-16 18:27:10|3232.76|3224.06|3232.58|3223.88|3232.83|3224.13|3232.36|3223.66|29
1629138440000|2021-08-16 18:27:20|3232.6|3223.9|3232.48|3223.78|3232.8|3224.1|3232.3|3223.6|27
1629138450000|2021-08-16 18:27:30|3232.56|3223.86|3232.87|3224.17|3232.91|3224.21|3232.3|3223.6|27
1629138460000|2021-08-16 18:27:40|3232.75|3224.05|3232.8|3224.1|3232.82|3224.12|3232.4|3223.7|18
1629138470000|2021-08-16 18:27:50|3232.72|3224.02|3232.88|3224.18|3232.92|3224.22|3232.68|3223.98|15
1629138480000|2021-08-16 18:28:00|3232.99|3224.29|3232.89|3224.19|3233.24|3224.54|3232.84|3224.14|30
1629138490000|2021-08-16 18:28:10|3232.88|3224.18|3232.76|3224.06|3232.89|3224.19|3232.29|3223.59|28
1629138500000|2021-08-16 18:28:20|3232.6|3223.9|3232.88|3224.18|3233.5|3224.8|3232.48|3223.78|28
1629138510000|2021-08-16 18:28:30|3232.84|3224.14|3232.6|3223.9|3233.34|3224.64|3232.25|3223.55|40
1629138520000|2021-08-16 18:28:40|3232.62|3223.92|3232.34|3223.64|3232.63|3223.93|3232.11|3223.41|26
1629138530000|2021-08-16 18:28:50|3232.29|3223.59|3232.49|3223.79|3232.51|3223.81|3231.95|3223.25|31
1629138540000|2021-08-16 18:29:00|3232.51|3223.81|3232.06|3223.36|3232.61|3223.91|3232.06|3223.36|27
1629138550000|2021-08-16 18:29:10|3232.05|3223.35|3231.6|3222.9|3232.39|3223.69|3231.6|3222.9|30
1629138560000|2021-08-16 18:29:20|3231.59|3222.89|3231.5|3222.8|3231.78|3223.08|3231.29|3222.59|30
1629138570000|2021-08-16 18:29:30|3231.61|3222.91|3231.71|3223.01|3232.44|3223.74|3231.35|3222.65|37
1629138580000|2021-08-16 18:29:40|3231.75|3223.05|3232.12|3223.42|3232.47|3223.77|3231.63|3222.93|32
1629138590000|2021-08-16 18:29:50|3232.55|3223.85|3232.69|3223.99|3232.69|3223.99|3232.28|3223.58|36
1629138600000|2021-08-16 18:30:00|3232.65|3223.95|3232.45|3223.75|3232.65|3223.95|3232.17|3223.47|38
1629138610000|2021-08-16 18:30:10|3232.44|3223.74|3232.4|3223.7|3232.56|3223.86|3232.06|3223.36|36
1629138620000|2021-08-16 18:30:20|3232.06|3223.36|3231.89|3223.19|3232.33|3223.63|3231.3|3222.6|33
1629138630000|2021-08-16 18:30:30|3231.85|3223.15|3231.83|3223.13|3232.1|3223.4|3231.63|3222.93|38
1629138640000|2021-08-16 18:30:40|3231.9|3223.2|3231.81|3223.11|3231.9|3223.2|3231.6|3222.9|26
1629138650000|2021-08-16 18:30:50|3231.77|3223.07|3231.63|3222.93|3231.77|3223.07|3231.44|3222.74|31
1629138660000|2021-08-16 18:31:00|3231.55|3222.85|3231.84|3223.14|3232|3223.3|3231.52|3222.82|21
1629138670000|2021-08-16 18:31:10|3231.91|3223.21|3232.35|3223.65|3232.49|3223.79|3231.91|3223.21|33
1629138680000|2021-08-16 18:31:20|3232.25|3223.55|3231.36|3222.66|3232.25|3223.55|3231.36|3222.66|21
1629138690000|2021-08-16 18:31:30|3231.26|3222.56|3230.71|3222.01|3231.26|3222.56|3230.46|3221.76|25
1629138700000|2021-08-16 18:31:40|3230.8|3222.1|3230.71|3222.01|3230.92|3222.22|3230.54|3221.84|35
1629138710000|2021-08-16 18:31:50|3230.69|3221.99|3230.7|3222|3230.98|3222.28|3230.42|3221.72|26
1629138720000|2021-08-16 18:32:00|3230.67|3221.97|3230.66|3221.96|3230.69|3221.99|3230.37|3221.67|31
1629138730000|2021-08-16 18:32:10|3230.7|3222|3230.82|3222.12|3230.88|3222.18|3230.55|3221.85|27
1629138740000|2021-08-16 18:32:20|3230.86|3222.16|3231.01|3222.31|3231.21|3222.51|3230.74|3222.04|31
1629138750000|2021-08-16 18:32:30|3231|3222.3|3230.93|3222.23|3231.26|3222.56|3230.93|3222.23|37
1629138760000|2021-08-16 18:32:40|3230.85|3222.15|3230.9|3222.2|3231.24|3222.54|3230.74|3222.04|35
1629138770000|2021-08-16 18:32:50|3230.94|3222.24|3230.52|3221.82|3231.19|3222.49|3230.52|3221.82|34
1629138780000|2021-08-16 18:33:00|3230.42|3221.72|3229.89|3221.19|3230.42|3221.72|3229.86|3221.16|37
1629138790000|2021-08-16 18:33:10|3229.94|3221.24|3230.76|3222.06|3231.04|3222.34|3229.84|3221.14|38
1629138800000|2021-08-16 18:33:20|3230.73|3222.03|3230.15|3221.45|3230.86|3222.16|3230.01|3221.31|36
1629138810000|2021-08-16 18:33:30|3230.24|3221.54|3230.48|3221.78|3230.48|3221.78|3229.97|3221.27|35
1629138820000|2021-08-16 18:33:40|3230.42|3221.72|3231.1|3222.4|3231.38|3222.68|3230.34|3221.64|35
1629138830000|2021-08-16 18:33:50|3231.05|3222.35|3230.21|3221.51|3231.25|3222.55|3230|3221.3|39
1629138840000|2021-08-16 18:34:00|3230.14|3221.44|3230.34|3221.64|3230.49|3221.79|3230.01|3221.31|33
1629138850000|2021-08-16 18:34:10|3230.55|3221.85|3231.75|3223.05|3231.75|3223.05|3230.13|3221.43|36
1629138860000|2021-08-16 18:34:20|3231.7|3223|3231.26|3222.56|3231.75|3223.05|3230.82|3222.12|37
1629138870000|2021-08-16 18:34:30|3231.36|3222.66|3230.47|3221.77|3231.6|3222.9|3230.33|3221.63|40
1629138880000|2021-08-16 18:34:40|3230.49|3221.79|3230.2|3221.5|3230.5|3221.8|3230.05|3221.35|36
1629138890000|2021-08-16 18:34:50|3230.31|3221.61|3230.25|3221.55|3230.61|3221.91|3230.1|3221.4|32
1629138900000|2021-08-16 18:35:00|3230.54|3221.84|3229.54|3220.84|3230.54|3221.84|3229.48|3220.78|34
1629138910000|2021-08-16 18:35:10|3229.28|3220.58|3227.87|3219.17|3229.28|3220.58|3227.74|3219.04|35
1629138920000|2021-08-16 18:35:20|3227.82|3219.12|3227.96|3219.26|3228.41|3219.71|3227.82|3219.12|34
1629138930000|2021-08-16 18:35:30|3228.04|3219.34|3228.14|3219.44|3228.42|3219.72|3227.89|3219.19|24
1629138940000|2021-08-16 18:35:40|3228.21|3219.51|3228.14|3219.44|3228.32|3219.62|3228.04|3219.34|34
1629138950000|2021-08-16 18:35:50|3228.18|3219.48|3228.15|3219.45|3228.35|3219.65|3228.06|3219.36|11
1629138960000|2021-08-16 18:36:00|3228.14|3219.44|3228.08|3219.38|3228.21|3219.51|3227.99|3219.29|21
1629138970000|2021-08-16 18:36:10|3228.09|3219.39|3227.84|3219.14|3228.15|3219.45|3227.84|3219.14|29
1629138980000|2021-08-16 18:36:20|3227.68|3218.98|3227.71|3219.01|3227.83|3219.13|3227.68|3218.98|13
1629138990000|2021-08-16 18:36:30|3227.78|3219.08|3227.68|3218.98|3227.79|3219.09|3227.68|3218.98|12
1629139000000|2021-08-16 18:36:40|3227.73|3219.03|3227.78|3219.08|3227.78|3219.08|3227.68|3218.98|9
1629139010000|2021-08-16 18:36:50|3227.77|3219.07|3227.46|3218.76|3227.77|3219.07|3227.42|3218.72|13
1629139020000|2021-08-16 18:37:00|3227.49|3218.79|3227.43|3218.73|3227.94|3219.24|3227.43|3218.73|27
1629139030000|2021-08-16 18:37:10|3227.36|3218.66|3226.8|3218.1|3227.8|3219.1|3226.56|3217.86|29
1629139040000|2021-08-16 18:37:20|3226.77|3218.07|3226.82|3218.12|3226.97|3218.27|3226.6|3217.9|29
1629139050000|2021-08-16 18:37:30|3226.84|3218.14|3226.68|3217.98|3226.86|3218.16|3226.42|3217.72|35
1629139060000|2021-08-16 18:37:40|3226.44|3217.74|3226.36|3217.66|3226.71|3218.01|3225.79|3217.09|36
1629139070000|2021-08-16 18:37:50|3226.39|3217.69|3226.04|3217.34|3226.39|3217.69|3225.74|3217.04|33
1629139080000|2021-08-16 18:38:00|3226.24|3217.54|3225.63|3216.93|3226.57|3217.87|3225.56|3216.86|34
1629139090000|2021-08-16 18:38:10|3225.62|3216.92|3225.06|3216.36|3225.84|3217.14|3225|3216.3|25
1629139100000|2021-08-16 18:38:20|3225.08|3216.38|3225.01|3216.31|3225.21|3216.51|3224.96|3216.26|26
1629139110000|2021-08-16 18:38:30|3225.05|3216.35|3224.96|3216.26|3225.21|3216.51|3224.96|3216.26|18
1629139120000|2021-08-16 18:38:40|3224.77|3216.07|3224.82|3216.12|3224.82|3216.12|3224.15|3215.45|33
1629139130000|2021-08-16 18:38:50|3224.79|3216.09|3224.63|3215.93|3225.28|3216.58|3224.54|3215.84|38
1629139140000|2021-08-16 18:39:00|3224.62|3215.92|3225.77|3217.07|3225.92|3217.22|3224.51|3215.81|36
1629139150000|2021-08-16 18:39:10|3225.89|3217.19|3226.34|3217.64|3226.5|3217.8|3225.64|3216.94|37
1629139160000|2021-08-16 18:39:20|3226.43|3217.73|3226|3217.3|3226.46|3217.76|3225.83|3217.13|36
1629139170000|2021-08-16 18:39:30|3225.99|3217.29|3226.04|3217.34|3226.29|3217.59|3225.88|3217.18|39
1629139180000|2021-08-16 18:39:40|3226.05|3217.35|3225.48|3216.78|3226.23|3217.53|3225.45|3216.75|30
1629139190000|2021-08-16 18:39:50|3225.49|3216.79|3226.08|3217.38|3226.1|3217.4|3225.32|3216.62|36
1629139200000|2021-08-16 18:40:00|3226.12|3217.42|3225.73|3217.03|3226.15|3217.45|3225.73|3217.03|14
1629139210000|2021-08-16 18:40:10|3225.67|3216.97|3225.51|3216.81|3225.67|3216.97|3225.48|3216.78|14
1629139220000|2021-08-16 18:40:20|3225.35|3216.65|3225.05|3216.35|3225.35|3216.65|3224.99|3216.29|15
1629139230000|2021-08-16 18:40:30|3225.04|3216.34|3224.42|3215.72|3225.04|3216.34|3224.23|3215.53|14
1629139240000|2021-08-16 18:40:40|3224.2|3215.5|3224.14|3215.44|3224.2|3215.5|3224.11|3215.41|9
1629139250000|2021-08-16 18:40:50|3223.94|3215.24|3224.56|3215.86|3224.56|3215.86|3223.94|3215.24|8
1629139260000|2021-08-16 18:41:00|3224.61|3215.91|3224.68|3215.98|3224.8|3216.1|3224.45|3215.75|32
1629139270000|2021-08-16 18:41:10|3224.69|3215.99|3224.17|3215.47|3224.79|3216.09|3224.17|3215.47|33
1629139280000|2021-08-16 18:41:20|3224.16|3215.46|3222.49|3213.79|3224.2|3215.5|3222.43|3213.73|35
1629139290000|2021-08-16 18:41:30|3222.52|3213.82|3222.65|3213.95|3222.82|3214.12|3222.44|3213.74|31
1629139300000|2021-08-16 18:41:40|3222.64|3213.94|3222.07|3213.37|3222.81|3214.11|3222.07|3213.37|32
1629139310000|2021-08-16 18:41:50|3221.96|3213.26|3221.81|3213.11|3222.23|3213.53|3221.31|3212.61|31
1629139320000|2021-08-16 18:42:00|3221.68|3212.98|3222.49|3213.79|3222.49|3213.79|3221.57|3212.87|26
1629139330000|2021-08-16 18:42:10|3222.58|3213.88|3221.57|3212.87|3222.72|3214.02|3221.38|3212.68|35
1629139340000|2021-08-16 18:42:20|3221.49|3212.79|3220.28|3211.58|3221.58|3212.88|3220.16|3211.46|38
1629139350000|2021-08-16 18:42:30|3220.31|3211.61|3220.27|3211.57|3220.54|3211.84|3220.1|3211.4|37
1629139360000|2021-08-16 18:42:40|3220.28|3211.58|3220.68|3211.98|3220.82|3212.12|3220.2|3211.5|36
1629139370000|2021-08-16 18:42:50|3220.76|3212.06|3220.63|3211.93|3221.57|3212.87|3220.56|3211.86|39
1629139380000|2021-08-16 18:43:00|3220.71|3212.01|3221.04|3212.34|3221.21|3212.51|3220.51|3211.81|39
1629139390000|2021-08-16 18:43:10|3220.83|3212.13|3220.67|3211.97|3221.06|3212.36|3220.63|3211.93|34
1629139400000|2021-08-16 18:43:20|3220.87|3212.17|3220.04|3211.34|3220.87|3212.17|3219.94|3211.24|31
1629139410000|2021-08-16 18:43:30|3220.53|3211.83|3220.42|3211.72|3220.53|3211.83|3219.85|3211.15|24
1629139420000|2021-08-16 18:43:40|3220.47|3211.77|3220.24|3211.54|3220.63|3211.93|3219.99|3211.29|26
1629139430000|2021-08-16 18:43:50|3220.46|3211.76|3220.5|3211.8|3220.5|3211.8|3220.13|3211.43|11
1629139440000|2021-08-16 18:44:00|3220.51|3211.81|3220.59|3211.89|3220.59|3211.89|3220.17|3211.47|19
1629139450000|2021-08-16 18:44:10|3220.62|3211.92|3220.83|3212.13|3220.83|3212.13|3220.5|3211.8|23
1629139460000|2021-08-16 18:44:20|3220.88|3212.18|3220.67|3211.97|3221.05|3212.35|3220.67|3211.97|27
1629139470000|2021-08-16 18:44:30|3220.69|3211.99|3220.84|3212.14|3221.06|3212.36|3220.54|3211.84|34
1629139480000|2021-08-16 18:44:40|3220.79|3212.09|3220.52|3211.82|3220.8|3212.1|3220.38|3211.68|33
1629139490000|2021-08-16 18:44:50|3220.42|3211.72|3220.65|3211.95|3220.76|3212.06|3220.38|3211.68|38
1629139500000|2021-08-16 18:45:00|3220.59|3211.89|3221.76|3213.06|3221.76|3213.06|3220.44|3211.74|39
1629139510000|2021-08-16 18:45:10|3221.77|3213.07|3222.99|3214.29|3223.17|3214.47|3221.77|3213.07|37
1629139520000|2021-08-16 18:45:20|3222.48|3213.78|3223.75|3215.05|3224.03|3215.33|3222.48|3213.78|35
1629139530000|2021-08-16 18:45:30|3223.78|3215.08|3224.78|3216.08|3224.97|3216.27|3223.75|3215.05|33
1629139540000|2021-08-16 18:45:40|3224.82|3216.12|3224.45|3215.75|3224.9|3216.2|3224.45|3215.75|30
1629139550000|2021-08-16 18:45:50|3224.44|3215.74|3224.42|3215.72|3224.44|3215.74|3224.29|3215.59|21
1629139560000|2021-08-16 18:46:00|3224.5|3215.8|3225.25|3216.55|3225.25|3216.55|3224.5|3215.8|17
1629139570000|2021-08-16 18:46:10|3225.22|3216.52|3224.4|3215.7|3225.22|3216.52|3224.4|3215.7|21
1629139580000|2021-08-16 18:46:20|3224.28|3215.58|3224.71|3216.01|3224.75|3216.05|3224.26|3215.56|35
1629139590000|2021-08-16 18:46:30|3224.67|3215.97|3224.92|3216.22|3224.93|3216.23|3224.44|3215.74|35
1629139600000|2021-08-16 18:46:40|3224.97|3216.27|3225.4|3216.7|3225.56|3216.86|3224.87|3216.17|35
1629139610000|2021-08-16 18:46:50|3225.51|3216.81|3225.53|3216.83|3225.79|3217.09|3225.48|3216.78|34
1629139620000|2021-08-16 18:47:00|3225.49|3216.79|3225.71|3217.01|3225.71|3217.01|3225.23|3216.53|32
1629139630000|2021-08-16 18:47:10|3225.8|3217.1|3225.58|3216.88|3225.87|3217.17|3225.55|3216.85|35
1629139640000|2021-08-16 18:47:20|3225.62|3216.92|3224.6|3215.9|3225.62|3216.92|3224.3|3215.6|35
1629139650000|2021-08-16 18:47:30|3224.57|3215.87|3225.37|3216.67|3225.37|3216.67|3224.4|3215.7|37
1629139660000|2021-08-16 18:47:40|3225.35|3216.65|3225.38|3216.68|3225.5|3216.8|3225.05|3216.35|34
1629139670000|2021-08-16 18:47:50|3225.41|3216.71|3225.23|3216.53|3225.41|3216.71|3224.95|3216.25|31
1629139680000|2021-08-16 18:48:00|3225.19|3216.49|3225.22|3216.52|3225.22|3216.52|3224.6|3215.9|35
1629139690000|2021-08-16 18:48:10|3225.25|3216.55|3225.27|3216.57|3225.46|3216.76|3225.23|3216.53|22
1629139700000|2021-08-16 18:48:20|3225.24|3216.54|3225.77|3217.07|3225.77|3217.07|3225.24|3216.54|21
1629139710000|2021-08-16 18:48:30|3225.79|3217.09|3225.97|3217.27|3226.14|3217.44|3225.79|3217.09|10
1629139720000|2021-08-16 18:48:40|3225.95|3217.25|3226.15|3217.45|3226.15|3217.45|3225.95|3217.25|9
1629139730000|2021-08-16 18:48:50|3226.13|3217.43|3225.89|3217.19|3226.13|3217.43|3225.77|3217.07|11
1629139740000|2021-08-16 18:49:00|3225.77|3217.07|3225.95|3217.25|3225.95|3217.25|3225.75|3217.05|8
1629139750000|2021-08-16 18:49:10|3225.96|3217.26|3226.13|3217.43|3226.28|3217.58|3225.96|3217.26|21
1629139760000|2021-08-16 18:49:20|3226.05|3217.35|3226.92|3218.22|3227.45|3218.75|3226.05|3217.35|26
1629139770000|2021-08-16 18:49:30|3227.01|3218.31|3227.03|3218.33|3228.08|3219.38|3226.89|3218.19|37
1629139780000|2021-08-16 18:49:40|3227.04|3218.34|3227.01|3218.31|3227.24|3218.54|3226.94|3218.24|36
1629139790000|2021-08-16 18:49:50|3227.06|3218.36|3228.18|3219.48|3228.18|3219.48|3226.95|3218.25|37
1629139800000|2021-08-16 18:50:00|3228.23|3219.53|3227.82|3219.12|3228.27|3219.57|3227.52|3218.82|35
1629139810000|2021-08-16 18:50:10|3227.78|3219.08|3228.35|3219.65|3228.43|3219.73|3227.77|3219.07|31
1629139820000|2021-08-16 18:50:20|3228.37|3219.67|3228.64|3219.94|3228.68|3219.98|3228.35|3219.65|23
1629139830000|2021-08-16 18:50:30|3228.52|3219.82|3229.65|3220.95|3229.71|3221.01|3228.52|3219.82|28
1629139840000|2021-08-16 18:50:40|3229.68|3220.98|3230.87|3222.17|3230.87|3222.17|3229.65|3220.95|23
1629139850000|2021-08-16 18:50:50|3230.88|3222.18|3230.78|3222.08|3231.18|3222.48|3230.74|3222.04|28
1629139860000|2021-08-16 18:51:00|3230.76|3222.06|3231.42|3222.72|3231.44|3222.74|3230.38|3221.68|29
1629139870000|2021-08-16 18:51:10|3231.78|3223.08|3231.34|3222.64|3231.78|3223.08|3230.93|3222.23|38
1629139880000|2021-08-16 18:51:20|3231.07|3222.37|3231.16|3222.46|3231.85|3223.15|3230.94|3222.24|37
1629139890000|2021-08-16 18:51:30|3231.19|3222.49|3231.34|3222.64|3231.68|3222.98|3231.19|3222.49|24
1629139900000|2021-08-16 18:51:40|3231.33|3222.63|3230.12|3221.42|3231.37|3222.67|3230.1|3221.4|24
1629139910000|2021-08-16 18:51:50|3230.19|3221.49|3231.18|3222.48|3231.18|3222.48|3230.19|3221.49|35
1629139920000|2021-08-16 18:52:00|3231.19|3222.49|3231.22|3222.52|3231.54|3222.84|3231.09|3222.39|36
1629139930000|2021-08-16 18:52:10|3231.2|3222.5|3231.28|3222.58|3231.28|3222.58|3231.12|3222.42|23
1629139940000|2021-08-16 18:52:20|3231.29|3222.59|3231.22|3222.52|3231.41|3222.71|3231.14|3222.44|21
1629139950000|2021-08-16 18:52:30|3231.3|3222.6|3231.34|3222.64|3231.54|3222.84|3231.16|3222.46|37
1629139960000|2021-08-16 18:52:40|3231.32|3222.62|3231.47|3222.77|3231.63|3222.93|3231.3|3222.6|34
1629139970000|2021-08-16 18:52:50|3231.45|3222.75|3230.97|3222.27|3231.65|3222.95|3230.8|3222.1|33
1629139980000|2021-08-16 18:53:00|3230.98|3222.28|3230.83|3222.13|3231.11|3222.41|3230.75|3222.05|38
1629139990000|2021-08-16 18:53:10|3230.9|3222.2|3231.59|3222.89|3231.72|3223.02|3230.74|3222.04|39
1629140000000|2021-08-16 18:53:20|3231.66|3222.96|3231.43|3222.73|3231.67|3222.97|3231.22|3222.52|29
1629140010000|2021-08-16 18:53:30|3231.37|3222.67|3231.33|3222.63|3231.55|3222.85|3231.33|3222.63|26
1629140020000|2021-08-16 18:53:40|3231.44|3222.74|3231.43|3222.73|3231.6|3222.9|3231.35|3222.65|30
1629140030000|2021-08-16 18:53:50|3231.48|3222.78|3231.52|3222.82|3231.63|3222.93|3231.44|3222.74|29
1629140040000|2021-08-16 18:54:00|3231.54|3222.84|3231.6|3222.9|3231.73|3223.03|3231.38|3222.68|35
1629140050000|2021-08-16 18:54:10|3231.51|3222.81|3231.38|3222.68|3231.82|3223.12|3231.38|3222.68|34
1629140060000|2021-08-16 18:54:20|3231.41|3222.71|3231.44|3222.74|3231.58|3222.88|3231.38|3222.68|28
1629140070000|2021-08-16 18:54:30|3231.45|3222.75|3231.43|3222.73|3231.66|3222.96|3231.34|3222.64|38
1629140080000|2021-08-16 18:54:40|3231.45|3222.75|3230.98|3222.28|3231.61|3222.91|3230.87|3222.17|37
1629140090000|2021-08-16 18:54:50|3230.92|3222.22|3232.07|3223.37|3232.22|3223.52|3230.5|3221.8|35
1629140100000|2021-08-16 18:55:00|3232.22|3223.52|3232.29|3223.59|3232.47|3223.77|3231.67|3222.97|31
1629140110000|2021-08-16 18:55:10|3232.3|3223.6|3233.03|3224.33|3233.97|3225.27|3232.3|3223.6|34
1629140120000|2021-08-16 18:55:20|3233.08|3224.38|3233.64|3224.94|3234.06|3225.36|3232.69|3223.99|36
1629140130000|2021-08-16 18:55:30|3233.99|3225.29|3228.9|3220.2|3234.04|3225.34|3228.85|3220.15|38
1629140140000|2021-08-16 18:55:40|3229.18|3220.48|3226.95|3218.25|3229.18|3220.48|3226.95|3218.25|36
1629140150000|2021-08-16 18:55:50|3226.94|3218.24|3224.75|3216.05|3226.94|3218.24|3224.62|3215.92|32
1629140160000|2021-08-16 18:56:00|3224.73|3216.03|3224.51|3215.81|3225.19|3216.49|3224.42|3215.72|32
1629140170000|2021-08-16 18:56:10|3224.47|3215.77|3223.96|3215.26|3225.37|3216.67|3223.96|3215.26|36
1629140180000|2021-08-16 18:56:20|3223.85|3215.15|3223.42|3214.72|3223.94|3215.24|3223.17|3214.47|36
1629140190000|2021-08-16 18:56:30|3223.43|3214.73|3223.65|3214.95|3224.39|3215.69|3223.43|3214.73|33
1629140200000|2021-08-16 18:56:40|3223.7|3215|3223.63|3214.93|3224.16|3215.46|3223.36|3214.66|40
1629140210000|2021-08-16 18:56:50|3223.79|3215.09|3223.87|3215.17|3224.11|3215.41|3223.52|3214.82|38
1629140220000|2021-08-16 18:57:00|3223.91|3215.21|3226.52|3217.82|3226.52|3217.82|3223.77|3215.07|39
1629140230000|2021-08-16 18:57:10|3226.56|3217.86|3226.96|3218.26|3227.18|3218.48|3226.22|3217.52|35
1629140240000|2021-08-16 18:57:20|3227.08|3218.38|3227.16|3218.46|3227.8|3219.1|3227.01|3218.31|31
1629140250000|2021-08-16 18:57:30|3227.22|3218.52|3229.38|3220.68|3229.38|3220.68|3227.2|3218.5|33
1629140260000|2021-08-16 18:57:40|3229.42|3220.72|3231.58|3222.88|3231.64|3222.94|3229.38|3220.68|22
1629140270000|2021-08-16 18:57:50|3231.56|3222.86|3231.27|3222.57|3231.84|3223.14|3231.2|3222.5|16
1629140280000|2021-08-16 18:58:00|3231.38|3222.68|3232.61|3223.91|3233.43|3224.73|3231.34|3222.64|26
1629140290000|2021-08-16 18:58:10|3232.9|3224.2|3234.54|3225.84|3234.91|3226.21|3232.61|3223.91|36
1629140300000|2021-08-16 18:58:20|3234.31|3225.61|3234.52|3225.82|3234.9|3226.2|3233.8|3225.1|38
1629140310000|2021-08-16 18:58:30|3234.35|3225.65|3234.56|3225.86|3234.75|3226.05|3234.3|3225.6|27
1629140320000|2021-08-16 18:58:40|3234.5|3225.8|3232.78|3224.08|3234.6|3225.9|3232.78|3224.08|34
1629140330000|2021-08-16 18:58:50|3232.8|3224.1|3231.62|3222.92|3233.01|3224.31|3230.81|3222.11|39
1629140340000|2021-08-16 18:59:00|3231.6|3222.9|3230.03|3221.33|3231.83|3223.13|3230.03|3221.33|38
1629140350000|2021-08-16 18:59:10|3230.19|3221.49|3232.11|3223.41|3232.18|3223.48|3229.68|3220.98|40
1629140360000|2021-08-16 18:59:20|3232.15|3223.45|3233.27|3224.57|3233.38|3224.68|3232.12|3223.42|34
1629140370000|2021-08-16 18:59:30|3233.29|3224.59|3233.24|3224.54|3234.29|3225.59|3233.05|3224.35|35
1629140380000|2021-08-16 18:59:40|3233.29|3224.59|3232.49|3223.79|3233.56|3224.86|3232.48|3223.78|33
1629140390000|2021-08-16 18:59:50|3232.56|3223.86|3233.94|3225.24|3234.44|3225.74|3232.56|3223.86|35
1629140400000|2021-08-16 19:00:00|3233.98|3225.28|3230.67|3221.97|3234.09|3225.39|3230.67|3221.97|39
1629140410000|2021-08-16 19:00:10|3231.7|3223|3227.74|3219.04|3231.7|3223|3227.74|3219.04|39
1629140420000|2021-08-16 19:00:20|3227.71|3219.01|3226.36|3217.66|3227.96|3219.26|3226.32|3217.62|34
1629140430000|2021-08-16 19:00:30|3226.4|3217.7|3226.59|3217.89|3226.59|3217.89|3225.78|3217.08|27
1629140440000|2021-08-16 19:00:40|3226.7|3218|3226.25|3217.55|3226.7|3218|3226.05|3217.35|24
1629140450000|2021-08-16 19:00:50|3226.11|3217.41|3226.12|3217.42|3226.17|3217.47|3225.69|3216.99|23
1629140460000|2021-08-16 19:01:00|3226.08|3217.38|3227.3|3218.6|3227.3|3218.6|3224.76|3216.06|33
1629140470000|2021-08-16 19:01:10|3226.68|3217.98|3225.75|3217.05|3226.68|3217.98|3225.59|3216.89|40
1629140480000|2021-08-16 19:01:20|3225.76|3217.06|3225.57|3216.87|3226.18|3217.48|3225.51|3216.81|30
1629140490000|2021-08-16 19:01:30|3225.59|3216.89|3226.4|3217.7|3226.47|3217.77|3225.59|3216.89|27
1629140500000|2021-08-16 19:01:40|3226.19|3217.49|3226.19|3217.49|3226.63|3217.93|3226.05|3217.35|32
1629140510000|2021-08-16 19:01:50|3226.18|3217.48|3225.91|3217.21|3226.18|3217.48|3225.82|3217.12|31
1629140520000|2021-08-16 19:02:00|3225.9|3217.2|3225.83|3217.13|3227.36|3218.66|3225.83|3217.13|35
1629140530000|2021-08-16 19:02:10|3225.82|3217.12|3226.22|3217.52|3226.6|3217.9|3225.82|3217.12|33
1629140540000|2021-08-16 19:02:20|3226.51|3217.81|3226.32|3217.62|3226.62|3217.92|3225.93|3217.23|37
1629140550000|2021-08-16 19:02:30|3226.29|3217.59|3226.64|3217.94|3227.11|3218.41|3226.28|3217.58|37
1629140560000|2021-08-16 19:02:40|3226.74|3218.04|3226.3|3217.6|3227.02|3218.32|3226.3|3217.6|31
1629140570000|2021-08-16 19:02:50|3226.22|3217.52|3225.87|3217.17|3226.22|3217.52|3225.87|3217.17|24
1629140580000|2021-08-16 19:03:00|3225.96|3217.26|3224.87|3216.17|3226.08|3217.38|3224.87|3216.17|20
1629140590000|2021-08-16 19:03:10|3224.89|3216.19|3225|3216.3|3225.76|3217.06|3224.89|3216.19|22
1629140600000|2021-08-16 19:03:20|3225.03|3216.33|3225|3216.3|3225.46|3216.76|3224.92|3216.22|25
1629140610000|2021-08-16 19:03:30|3224.97|3216.27|3225.05|3216.35|3225.93|3217.23|3224.97|3216.27|28
1629140620000|2021-08-16 19:03:40|3225.8|3217.1|3224.33|3215.63|3225.8|3217.1|3224.33|3215.63|30
1629140630000|2021-08-16 19:03:50|3224.44|3215.74|3221.91|3213.21|3224.44|3215.74|3221.91|3213.21|39
1629140640000|2021-08-16 19:04:00|3221.9|3213.2|3221.48|3212.78|3222.08|3213.38|3221.12|3212.42|38
1629140650000|2021-08-16 19:04:10|3221.53|3212.83|3223.11|3214.41|3223.36|3214.66|3221.53|3212.83|34
1629140660000|2021-08-16 19:04:20|3223.06|3214.36|3222.58|3213.88|3223.06|3214.36|3221.89|3213.19|28
1629140670000|2021-08-16 19:04:30|3222.64|3213.94|3223.51|3214.81|3224.51|3215.81|3222.52|3213.82|36
1629140680000|2021-08-16 19:04:40|3223.47|3214.77|3224.04|3215.34|3224.39|3215.69|3223.21|3214.51|37
1629140690000|2021-08-16 19:04:50|3224.01|3215.31|3223.36|3214.66|3224.01|3215.31|3223.36|3214.66|29
1629140700000|2021-08-16 19:05:00|3223.29|3214.59|3224.18|3215.48|3224.18|3215.48|3223.29|3214.59|22
1629140710000|2021-08-16 19:05:10|3224.15|3215.45|3225.62|3216.92|3225.82|3217.12|3224.01|3215.31|23
1629140720000|2021-08-16 19:05:20|3225.61|3216.91|3225.91|3217.21|3225.92|3217.22|3225.48|3216.78|33
1629140730000|2021-08-16 19:05:30|3225.64|3216.94|3225.62|3216.92|3225.84|3217.14|3224.85|3216.15|36
1629140740000|2021-08-16 19:05:40|3225.93|3217.23|3225.63|3216.93|3225.93|3217.23|3225.19|3216.49|34
1629140750000|2021-08-16 19:05:50|3225.35|3216.65|3225.31|3216.61|3225.75|3217.05|3224.08|3215.38|39
1629140760000|2021-08-16 19:06:00|3225.26|3216.56|3225.75|3217.05|3225.96|3217.26|3225.1|3216.4|34
1629140770000|2021-08-16 19:06:10|3225.73|3217.03|3226.12|3217.42|3226.18|3217.48|3225.69|3216.99|31
1629140780000|2021-08-16 19:06:20|3226.02|3217.32|3226.08|3217.38|3226.42|3217.72|3225.85|3217.15|32
1629140790000|2021-08-16 19:06:30|3226.12|3217.42|3226.46|3217.76|3226.46|3217.76|3225.65|3216.95|38
1629140800000|2021-08-16 19:06:40|3226.37|3217.67|3228.24|3219.54|3229.32|3220.62|3226.37|3217.67|35
1629140810000|2021-08-16 19:06:50|3228.25|3219.55|3227.78|3219.08|3228.46|3219.76|3227.66|3218.96|38
1629140820000|2021-08-16 19:07:00|3227.9|3219.2|3229.09|3220.39|3229.09|3220.39|3227.69|3218.99|37
1629140830000|2021-08-16 19:07:10|3229.06|3220.36|3228.51|3219.81|3229.1|3220.4|3227.77|3219.07|38
1629140840000|2021-08-16 19:07:20|3228.71|3220.01|3229.03|3220.33|3229.81|3221.11|3228.65|3219.95|37
1629140850000|2021-08-16 19:07:30|3229.07|3220.37|3228.1|3219.4|3229.17|3220.47|3228.1|3219.4|36
1629140860000|2021-08-16 19:07:40|3228.35|3219.65|3228.88|3220.18|3229.14|3220.44|3228.14|3219.44|38
1629140870000|2021-08-16 19:07:50|3229.02|3220.32|3228.62|3219.92|3229.52|3220.82|3226.78|3218.08|38
1629140880000|2021-08-16 19:08:00|3228.68|3219.98|3230.26|3221.56|3230.62|3221.92|3228.68|3219.98|38
1629140890000|2021-08-16 19:08:10|3230.27|3221.57|3230.14|3221.44|3230.54|3221.84|3229.72|3221.02|39
1629140900000|2021-08-16 19:08:20|3230.3|3221.6|3230.24|3221.54|3230.37|3221.67|3229.89|3221.19|38
1629140910000|2021-08-16 19:08:30|3230.28|3221.58|3229.93|3221.23|3230.28|3221.58|3229.73|3221.03|35
1629140920000|2021-08-16 19:08:40|3230.16|3221.46|3229.83|3221.13|3230.16|3221.46|3229.57|3220.87|34
1629140930000|2021-08-16 19:08:50|3229.85|3221.15|3229.9|3221.2|3229.93|3221.23|3229.02|3220.32|37
1629140940000|2021-08-16 19:09:00|3229.97|3221.27|3230.96|3222.26|3230.96|3222.26|3229.84|3221.14|26
1629140950000|2021-08-16 19:09:10|3231.14|3222.44|3230.56|3221.86|3231.34|3222.64|3230.18|3221.48|35
1629140960000|2021-08-16 19:09:20|3230.54|3221.84|3230.34|3221.64|3230.71|3222.01|3230.29|3221.59|32
1629140970000|2021-08-16 19:09:30|3230.33|3221.63|3230.55|3221.85|3230.81|3222.11|3230.27|3221.57|28
1629140980000|2021-08-16 19:09:40|3230.53|3221.83|3229.65|3220.95|3230.69|3221.99|3229.61|3220.91|32
1629140990000|2021-08-16 19:09:50|3229.63|3220.93|3230.03|3221.33|3230.41|3221.71|3229.54|3220.84|32
1629141000000|2021-08-16 19:10:00|3230.02|3221.32|3229.32|3220.62|3230.02|3221.32|3228.92|3220.22|21
1629141010000|2021-08-16 19:10:10|3229.6|3220.9|3229.61|3220.91|3230.18|3221.48|3229.45|3220.75|35
1629141020000|2021-08-16 19:10:20|3229.69|3220.99|3227.52|3218.82|3229.69|3220.99|3227.5|3218.8|38
1629141030000|2021-08-16 19:10:30|3227.49|3218.79|3227.54|3218.84|3227.54|3218.84|3226.62|3217.92|32
1629141040000|2021-08-16 19:10:40|3227.45|3218.75|3225.91|3217.21|3227.45|3218.75|3225.91|3217.21|23
1629141050000|2021-08-16 19:10:50|3225.82|3217.12|3223.09|3214.39|3226.4|3217.7|3222.8|3214.1|37
1629141060000|2021-08-16 19:11:00|3223.16|3214.46|3221.1|3212.4|3224|3215.3|3221.1|3212.4|30
1629141070000|2021-08-16 19:11:10|3221.42|3212.72|3221.35|3212.65|3221.61|3212.91|3221.29|3212.59|22
1629141080000|2021-08-16 19:11:20|3221.34|3212.64|3221.39|3212.69|3221.39|3212.69|3221.34|3212.64|6
1629141090000|2021-08-16 19:11:30|3221.36|3212.66|3220.23|3211.53|3221.36|3212.66|3220.23|3211.53|30
1629141100000|2021-08-16 19:11:40|3220.16|3211.46|3220.6|3211.9|3221.24|3212.54|3219.94|3211.24|38
1629141110000|2021-08-16 19:11:50|3220.22|3211.52|3219.91|3211.21|3220.41|3211.71|3219.88|3211.18|35
1629141120000|2021-08-16 19:12:00|3220.01|3211.31|3217.21|3208.51|3220.01|3211.31|3216.68|3207.98|37
1629141130000|2021-08-16 19:12:10|3217.36|3208.66|3219.28|3210.58|3220.02|3211.32|3217.36|3208.66|38
1629141140000|2021-08-16 19:12:20|3219.37|3210.67|3219.1|3210.4|3220.05|3211.35|3219.07|3210.37|35
1629141150000|2021-08-16 19:12:30|3218.96|3210.26|3219.48|3210.78|3219.65|3210.95|3218.96|3210.26|35
1629141160000|2021-08-16 19:12:40|3219.44|3210.74|3219.4|3210.7|3219.6|3210.9|3218.99|3210.29|35
1629141170000|2021-08-16 19:12:50|3219.52|3210.82|3218.62|3209.92|3219.52|3210.82|3218.41|3209.71|36
1629141180000|2021-08-16 19:13:00|3218.7|3210|3219.33|3210.63|3219.58|3210.88|3218.62|3209.92|37
1629141190000|2021-08-16 19:13:10|3219.31|3210.61|3219.63|3210.93|3219.81|3211.11|3219.03|3210.33|37
1629141200000|2021-08-16 19:13:20|3219.8|3211.1|3218.04|3209.34|3220.85|3212.15|3217.91|3209.21|37
1629141210000|2021-08-16 19:13:30|3218.45|3209.75|3217|3208.3|3218.89|3210.19|3217|3208.3|39
1629141220000|2021-08-16 19:13:40|3216.99|3208.29|3216.45|3207.75|3216.99|3208.29|3216.24|3207.54|39
1629141230000|2021-08-16 19:13:50|3216.47|3207.77|3216.39|3207.69|3216.65|3207.95|3216.2|3207.5|31
1629141240000|2021-08-16 19:14:00|3216.4|3207.7|3217.78|3209.08|3217.78|3209.08|3215.9|3207.2|34
1629141250000|2021-08-16 19:14:10|3217.94|3209.24|3216.98|3208.28|3218.88|3210.18|3216.78|3208.08|37
1629141260000|2021-08-16 19:14:20|3216.93|3208.23|3216.81|3208.11|3217.07|3208.37|3216.5|3207.8|39
1629141270000|2021-08-16 19:14:30|3216.82|3208.12|3216.98|3208.28|3217.16|3208.46|3216.59|3207.89|36
1629141280000|2021-08-16 19:14:40|3216.86|3208.16|3216.85|3208.15|3217.07|3208.37|3216.64|3207.94|39
1629141290000|2021-08-16 19:14:50|3216.97|3208.27|3217.93|3209.23|3218.14|3209.44|3216.97|3208.27|32
1629141300000|2021-08-16 19:15:00|3218.04|3209.34|3216.74|3208.04|3218.22|3209.52|3216.74|3208.04|35
1629141310000|2021-08-16 19:15:10|3217.21|3208.51|3216.97|3208.27|3217.33|3208.63|3216.83|3208.13|40
1629141320000|2021-08-16 19:15:20|3217.15|3208.45|3219.4|3210.7|3219.4|3210.7|3217.15|3208.45|34
1629141330000|2021-08-16 19:15:30|3219.41|3210.71|3223.05|3214.35|3223.06|3214.36|3219.4|3210.7|28
1629141340000|2021-08-16 19:15:40|3222.91|3214.21|3224.26|3215.56|3224.26|3215.56|3222.38|3213.68|30
1629141350000|2021-08-16 19:15:50|3224.15|3215.45|3222.88|3214.18|3224.57|3215.87|3222.22|3213.52|34
1629141360000|2021-08-16 19:16:00|3222.9|3214.2|3222.64|3213.94|3222.91|3214.21|3221.46|3212.76|31
1629141370000|2021-08-16 19:16:10|3222.51|3213.81|3221.34|3212.64|3222.51|3213.81|3221.25|3212.55|33
1629141380000|2021-08-16 19:16:20|3221.28|3212.58|3223.18|3214.48|3223.18|3214.48|3220.95|3212.25|34
1629141390000|2021-08-16 19:16:30|3223.06|3214.36|3224.71|3216.01|3224.81|3216.11|3223.06|3214.36|37
1629141400000|2021-08-16 19:16:40|3224.74|3216.04|3224.67|3215.97|3224.74|3216.04|3224.17|3215.47|33
1629141410000|2021-08-16 19:16:50|3224.9|3216.2|3223.37|3214.67|3225.08|3216.38|3223.37|3214.67|36
1629141420000|2021-08-16 19:17:00|3223.43|3214.73|3223.94|3215.24|3224.17|3215.47|3222.76|3214.06|39
1629141430000|2021-08-16 19:17:10|3223.98|3215.28|3225.04|3216.34|3225.04|3216.34|3223.74|3215.04|37
1629141440000|2021-08-16 19:17:20|3224.72|3216.02|3224.55|3215.85|3225.25|3216.55|3224.5|3215.8|24
1629141450000|2021-08-16 19:17:30|3224.56|3215.86|3224.43|3215.73|3225.05|3216.35|3224.43|3215.73|27
1629141460000|2021-08-16 19:17:40|3224.53|3215.83|3224.44|3215.74|3224.61|3215.91|3224.05|3215.35|22
1629141470000|2021-08-16 19:17:50|3224.4|3215.7|3224.49|3215.79|3224.65|3215.95|3224.11|3215.41|28
1629141480000|2021-08-16 19:18:00|3224.46|3215.76|3221.79|3213.09|3224.49|3215.79|3221.67|3212.97|37
1629141490000|2021-08-16 19:18:10|3221.55|3212.85|3220.17|3211.47|3222.18|3213.48|3220.15|3211.45|32
1629141500000|2021-08-16 19:18:20|3220.15|3211.45|3220.24|3211.54|3220.79|3212.09|3219.92|3211.22|37
1629141510000|2021-08-16 19:18:30|3220.21|3211.51|3220.25|3211.55|3220.49|3211.79|3220.19|3211.49|32
1629141520000|2021-08-16 19:18:40|3220.33|3211.63|3219.48|3210.78|3220.35|3211.65|3219.37|3210.67|34
1629141530000|2021-08-16 19:18:50|3219.57|3210.87|3219.71|3211.01|3219.88|3211.18|3219.46|3210.76|33
1629141540000|2021-08-16 19:19:00|3219.73|3211.03|3219.91|3211.21|3219.99|3211.29|3219.5|3210.8|32
1629141550000|2021-08-16 19:19:10|3219.92|3211.22|3220.42|3211.72|3220.96|3212.26|3219.87|3211.17|27
1629141560000|2021-08-16 19:19:20|3221|3212.3|3221.78|3213.08|3221.81|3213.11|3221|3212.3|13
1629141570000|2021-08-16 19:19:30|3221.71|3213.01|3223.05|3214.35|3223.12|3214.42|3221.71|3213.01|26
1629141580000|2021-08-16 19:19:40|3223.09|3214.39|3222.99|3214.29|3223.09|3214.39|3222.86|3214.16|18
1629141590000|2021-08-16 19:19:50|3223.01|3214.31|3222.92|3214.22|3223.01|3214.31|3222.75|3214.05|15
1629141600000|2021-08-16 19:20:00|3222.97|3214.27|3221.18|3212.48|3222.97|3214.27|3220.98|3212.28|29
1629141610000|2021-08-16 19:20:10|3221.14|3212.44|3221.45|3212.75|3221.65|3212.95|3220.64|3211.94|30
1629141620000|2021-08-16 19:20:20|3221.4|3212.7|3222.65|3213.95|3222.87|3214.17|3221.4|3212.7|36
1629141630000|2021-08-16 19:20:30|3222.7|3214|3224.07|3215.37|3224.07|3215.37|3222.6|3213.9|29
1629141640000|2021-08-16 19:20:40|3224.26|3215.56|3223.3|3214.6|3224.26|3215.56|3223.07|3214.37|33
1629141650000|2021-08-16 19:20:50|3223.17|3214.47|3223.31|3214.61|3223.53|3214.83|3223.17|3214.47|37
1629141660000|2021-08-16 19:21:00|3223.33|3214.63|3221.68|3212.98|3223.43|3214.73|3221.53|3212.83|36
1629141670000|2021-08-16 19:21:10|3221.69|3212.99|3221.83|3213.13|3222.82|3214.12|3221.66|3212.96|38
1629141680000|2021-08-16 19:21:20|3221.85|3213.15|3221.98|3213.28|3222.46|3213.76|3221.82|3213.12|33
1629141690000|2021-08-16 19:21:30|3222.08|3213.38|3222.14|3213.44|3222.25|3213.55|3221.62|3212.92|35
1629141700000|2021-08-16 19:21:40|3222.18|3213.48|3222.05|3213.35|3222.32|3213.62|3221.84|3213.14|36
1629141710000|2021-08-16 19:21:50|3222.13|3213.43|3222.32|3213.62|3222.32|3213.62|3221.71|3213.01|37
1629141720000|2021-08-16 19:22:00|3222.23|3213.53|3221.01|3212.31|3222.57|3213.87|3220.86|3212.16|37
1629141730000|2021-08-16 19:22:10|3220.95|3212.25|3220.93|3212.23|3221.06|3212.36|3220.69|3211.99|34
1629141740000|2021-08-16 19:22:20|3221.07|3212.37|3221.23|3212.53|3221.35|3212.65|3221.07|3212.37|31
1629141750000|2021-08-16 19:22:30|3221.15|3212.45|3221.59|3212.89|3221.59|3212.89|3221.1|3212.4|30
1629141760000|2021-08-16 19:22:40|3221.57|3212.87|3220.17|3211.47|3221.57|3212.87|3220.09|3211.39|36
1629141770000|2021-08-16 19:22:50|3220.14|3211.44|3219.23|3210.53|3220.26|3211.56|3219.23|3210.53|30
1629141780000|2021-08-16 19:23:00|3219.25|3210.55|3219.33|3210.63|3219.33|3210.63|3219.11|3210.41|17
1629141790000|2021-08-16 19:23:10|3219.31|3210.61|3219.21|3210.51|3220.16|3211.46|3219.21|3210.51|23
1629141800000|2021-08-16 19:23:20|3219.22|3210.52|3219.41|3210.71|3219.47|3210.77|3219.22|3210.52|10
1629141810000|2021-08-16 19:23:30|3219.3|3210.6|3219.34|3210.64|3219.45|3210.75|3219.29|3210.59|8
1629141820000|2021-08-16 19:23:40|3219.32|3210.62|3219.5|3210.8|3219.84|3211.14|3219.28|3210.58|15
1629141830000|2021-08-16 19:23:50|3219.57|3210.87|3220.01|3211.31|3220.06|3211.36|3219.56|3210.86|13
1629141840000|2021-08-16 19:24:00|3219.5|3210.8|3219.29|3210.59|3219.88|3211.18|3219.29|3210.59|32
1629141850000|2021-08-16 19:24:10|3219.25|3210.55|3215.83|3207.13|3219.25|3210.55|3215.64|3206.94|40
1629141860000|2021-08-16 19:24:20|3215.89|3207.19|3214.89|3206.19|3216.22|3207.52|3214.89|3206.19|32
1629141870000|2021-08-16 19:24:30|3214.84|3206.14|3213.31|3204.61|3214.84|3206.14|3213.15|3204.45|34
1629141880000|2021-08-16 19:24:40|3213.37|3204.67|3213.16|3204.46|3213.57|3204.87|3213.16|3204.46|20
1629141890000|2021-08-16 19:24:50|3212.49|3203.79|3210.39|3201.69|3212.55|3203.85|3210.2|3201.5|33
1629141900000|2021-08-16 19:25:00|3210.38|3201.68|3212.4|3203.7|3212.4|3203.7|3210.15|3201.45|25
1629141910000|2021-08-16 19:25:10|3212.48|3203.78|3212.55|3203.85|3213.13|3204.43|3212.31|3203.61|34
1629141920000|2021-08-16 19:25:20|3212.45|3203.75|3211.94|3203.24|3212.48|3203.78|3211.61|3202.91|31
1629141930000|2021-08-16 19:25:30|3211.99|3203.29|3213.25|3204.55|3213.32|3204.62|3211.99|3203.29|36
1629141940000|2021-08-16 19:25:40|3213.35|3204.65|3210.97|3202.27|3213.84|3205.14|3210.76|3202.06|37
1629141950000|2021-08-16 19:25:50|3211.1|3202.4|3213.42|3204.72|3213.51|3204.81|3210.99|3202.29|39
1629141960000|2021-08-16 19:26:00|3213.24|3204.54|3210.2|3201.5|3213.43|3204.73|3210.14|3201.44|37
1629141970000|2021-08-16 19:26:10|3210.72|3202.02|3207.17|3198.47|3211.11|3202.41|3207.17|3198.47|39
1629141980000|2021-08-16 19:26:20|3207.2|3198.5|3206.93|3198.23|3207.2|3198.5|3205.87|3197.17|37
1629141990000|2021-08-16 19:26:30|3206.99|3198.29|3206.64|3197.94|3208.06|3199.36|3206.64|3197.94|37
1629142000000|2021-08-16 19:26:40|3206.68|3197.98|3207.7|3199|3207.7|3199|3206.68|3197.98|38
1629142010000|2021-08-16 19:26:50|3207.76|3199.06|3207.02|3198.32|3208.05|3199.35|3206.9|3198.2|36
1629142020000|2021-08-16 19:27:00|3206.86|3198.16|3207.46|3198.76|3207.64|3198.94|3206.86|3198.16|37
1629142030000|2021-08-16 19:27:10|3207.62|3198.92|3208.39|3199.69|3208.39|3199.69|3207.24|3198.54|36
1629142040000|2021-08-16 19:27:20|3208.36|3199.66|3207.25|3198.55|3208.52|3199.82|3207.25|3198.55|25
1629142050000|2021-08-16 19:27:30|3207.15|3198.45|3208.53|3199.83|3208.57|3199.87|3207.14|3198.44|29
1629142060000|2021-08-16 19:27:40|3208.73|3200.03|3208.01|3199.31|3209|3200.3|3208.01|3199.31|29
1629142070000|2021-08-16 19:27:50|3208.1|3199.4|3207.84|3199.14|3208.27|3199.57|3207.63|3198.93|22
1629142080000|2021-08-16 19:28:00|3207.73|3199.03|3207.9|3199.2|3209.14|3200.44|3207.14|3198.44|30
1629142090000|2021-08-16 19:28:10|3207.84|3199.14|3206.48|3197.78|3207.94|3199.24|3206.43|3197.73|29
1629142100000|2021-08-16 19:28:20|3206.45|3197.75|3206.2|3197.5|3206.84|3198.14|3206.15|3197.45|27
1629142110000|2021-08-16 19:28:30|3206.26|3197.56|3205.3|3196.6|3206.85|3198.15|3205.27|3196.57|21
1629142120000|2021-08-16 19:28:40|3205.36|3196.66|3205.05|3196.35|3205.41|3196.71|3204.65|3195.95|28
1629142130000|2021-08-16 19:28:50|3205.04|3196.34|3205.45|3196.75|3205.45|3196.75|3205.01|3196.31|16
1629142140000|2021-08-16 19:29:00|3205.54|3196.84|3205.6|3196.9|3206.11|3197.41|3205.33|3196.63|28
1629142150000|2021-08-16 19:29:10|3205.66|3196.96|3206.49|3197.79|3206.49|3197.79|3205.03|3196.33|36
1629142160000|2021-08-16 19:29:20|3206.16|3197.46|3205.76|3197.06|3206.58|3197.88|3205.36|3196.66|34
1629142170000|2021-08-16 19:29:30|3205.91|3197.21|3205.59|3196.89|3205.91|3197.21|3205.49|3196.79|37
1629142180000|2021-08-16 19:29:40|3205.54|3196.84|3206.08|3197.38|3206.35|3197.65|3205.42|3196.72|37
1629142190000|2021-08-16 19:29:50|3206.28|3197.58|3205.62|3196.92|3206.41|3197.71|3205.59|3196.89|31
1629142200000|2021-08-16 19:30:00|3205.65|3196.95|3205.52|3196.82|3205.67|3196.97|3205.49|3196.79|19
1629142210000|2021-08-16 19:30:10|3205.51|3196.81|3205.63|3196.93|3206.07|3197.37|3205.24|3196.54|29
1629142220000|2021-08-16 19:30:20|3206.18|3197.48|3205.55|3196.85|3206.23|3197.53|3205.28|3196.58|36
1629142230000|2021-08-16 19:30:30|3205.52|3196.82|3205.45|3196.75|3206.3|3197.6|3205.45|3196.75|38
1629142240000|2021-08-16 19:30:40|3205.44|3196.74|3205.66|3196.96|3205.66|3196.96|3205.35|3196.65|26
1629142250000|2021-08-16 19:30:50|3205.62|3196.92|3206.16|3197.46|3206.33|3197.63|3205.62|3196.92|26
1629142260000|2021-08-16 19:31:00|3206|3197.3|3206.65|3197.95|3206.81|3198.11|3205.97|3197.27|37
1629142270000|2021-08-16 19:31:10|3206.42|3197.72|3206.56|3197.86|3206.72|3198.02|3206.06|3197.36|35
1629142280000|2021-08-16 19:31:20|3206.43|3197.73|3206.57|3197.87|3206.69|3197.99|3206.39|3197.69|33
1629142290000|2021-08-16 19:31:30|3206.42|3197.72|3206.5|3197.8|3206.53|3197.83|3206.05|3197.35|26
1629142300000|2021-08-16 19:31:40|3206.54|3197.84|3206.6|3197.9|3206.6|3197.9|3205.7|3197|37
1629142310000|2021-08-16 19:31:50|3206.66|3197.96|3206.55|3197.85|3206.69|3197.99|3206.47|3197.77|30
1629142320000|2021-08-16 19:32:00|3206.52|3197.82|3206.47|3197.77|3206.93|3198.23|3206.32|3197.62|35
1629142330000|2021-08-16 19:32:10|3206.41|3197.71|3206.61|3197.91|3206.71|3198.01|3206.41|3197.71|32
1629142340000|2021-08-16 19:32:20|3206.58|3197.88|3206.88|3198.18|3207.9|3199.2|3206.4|3197.7|33
1629142350000|2021-08-16 19:32:30|3206.75|3198.05|3207.12|3198.42|3207.22|3198.52|3206.73|3198.03|29
1629142360000|2021-08-16 19:32:40|3207.19|3198.49|3207.17|3198.47|3207.29|3198.59|3207.16|3198.46|12
1629142370000|2021-08-16 19:32:50|3207.16|3198.46|3209.18|3200.48|3209.18|3200.48|3207.08|3198.38|26
1629142380000|2021-08-16 19:33:00|3209.53|3200.83|3211.23|3202.53|3211.23|3202.53|3209.4|3200.7|28
1629142390000|2021-08-16 19:33:10|3211.18|3202.48|3210.7|3202|3211.21|3202.51|3210.29|3201.59|31
1629142400000|2021-08-16 19:33:20|3210.72|3202.02|3211.72|3203.02|3211.72|3203.02|3210.7|3202|24
1629142410000|2021-08-16 19:33:30|3211.63|3202.93|3211.92|3203.22|3212.18|3203.48|3211.63|3202.93|37
1629142420000|2021-08-16 19:33:40|3211.97|3203.27|3211.71|3203.01|3212.15|3203.45|3211.5|3202.8|33
1629142430000|2021-08-16 19:33:50|3211.79|3203.09|3212.19|3203.49|3212.27|3203.57|3211.56|3202.86|35
1629142440000|2021-08-16 19:34:00|3212.01|3203.31|3212.07|3203.37|3212.28|3203.58|3211.88|3203.18|34
1629142450000|2021-08-16 19:34:10|3211.89|3203.19|3210.69|3201.99|3212.14|3203.44|3210.6|3201.9|36
1629142460000|2021-08-16 19:34:20|3210.92|3202.22|3207.37|3198.67|3211.1|3202.4|3206.98|3198.28|37
1629142470000|2021-08-16 19:34:30|3207.21|3198.51|3207.56|3198.86|3207.83|3199.13|3207.09|3198.39|39
1629142480000|2021-08-16 19:34:40|3207.57|3198.87|3207.88|3199.18|3207.88|3199.18|3207.23|3198.53|34
1629142490000|2021-08-16 19:34:50|3207.84|3199.14|3207.46|3198.76|3208.31|3199.61|3207.44|3198.74|37
1629142500000|2021-08-16 19:35:00|3207.38|3198.68|3207.18|3198.48|3207.38|3198.68|3207.06|3198.36|7
1629142510000|2021-08-16 19:35:10|3207.54|3198.84|3207.54|3198.84|3207.85|3199.15|3207.27|3198.57|19
1629142520000|2021-08-16 19:35:20|3207.64|3198.94|3207.88|3199.18|3207.88|3199.18|3207.54|3198.84|7
1629142530000|2021-08-16 19:35:30|3207.67|3198.97|3207.9|3199.2|3208.39|3199.69|3207.61|3198.91|13
1629142540000|2021-08-16 19:35:40|3207.87|3199.17|3208.48|3199.78|3208.48|3199.78|3207.53|3198.83|13
1629142550000|2021-08-16 19:35:50|3208.97|3200.27|3209.2|3200.5|3209.25|3200.55|3208.3|3199.6|28
1629142560000|2021-08-16 19:36:00|3209.13|3200.43|3209.3|3200.6|3209.6|3200.9|3209.04|3200.34|32
1629142570000|2021-08-16 19:36:10|3209.44|3200.74|3210.52|3201.82|3210.59|3201.89|3209.3|3200.6|27
1629142580000|2021-08-16 19:36:20|3210.42|3201.72|3210.35|3201.65|3210.53|3201.83|3209.96|3201.26|30
1629142590000|2021-08-16 19:36:30|3209.99|3201.29|3210.55|3201.85|3210.55|3201.85|3209.66|3200.96|36
1629142600000|2021-08-16 19:36:40|3210.16|3201.46|3210.42|3201.72|3210.72|3202.02|3209.92|3201.22|29
1629142610000|2021-08-16 19:36:50|3210.06|3201.36|3210.35|3201.65|3210.51|3201.81|3209.82|3201.12|32
1629142620000|2021-08-16 19:37:00|3210.5|3201.8|3210.41|3201.71|3210.59|3201.89|3210.2|3201.5|30
1629142630000|2021-08-16 19:37:10|3210.52|3201.82|3211.14|3202.44|3211.2|3202.5|3210.33|3201.63|33
1629142640000|2021-08-16 19:37:20|3211.17|3202.47|3209.74|3201.04|3211.18|3202.48|3209.66|3200.96|36
1629142650000|2021-08-16 19:37:30|3209.64|3200.94|3209.29|3200.59|3209.73|3201.03|3209.01|3200.31|31
1629142660000|2021-08-16 19:37:40|3209.24|3200.54|3209.58|3200.88|3209.77|3201.07|3209.24|3200.54|34
1629142670000|2021-08-16 19:37:50|3209.34|3200.64|3209.47|3200.77|3209.54|3200.84|3209.31|3200.61|31
1629142680000|2021-08-16 19:38:00|3209.38|3200.68|3208.2|3199.5|3209.38|3200.68|3208.16|3199.46|17
1629142690000|2021-08-16 19:38:10|3208.21|3199.51|3208.2|3199.5|3208.71|3200.01|3208.2|3199.5|14
1629142700000|2021-08-16 19:38:20|3208.21|3199.51|3208.23|3199.53|3208.23|3199.53|3208.2|3199.5|7
1629142710000|2021-08-16 19:38:30|3208.42|3199.72|3210.3|3201.6|3210.31|3201.61|3208.42|3199.72|23
1629142720000|2021-08-16 19:38:40|3210.29|3201.59|3210.04|3201.34|3210.31|3201.61|3210.04|3201.34|14
1629142730000|2021-08-16 19:38:50|3210.25|3201.55|3211.67|3202.97|3211.83|3203.13|3210.25|3201.55|33
1629142740000|2021-08-16 19:39:00|3211.69|3202.99|3211.33|3202.63|3211.72|3203.02|3210.34|3201.64|38
1629142750000|2021-08-16 19:39:10|3211.05|3202.35|3211.38|3202.68|3211.91|3203.21|3210.83|3202.13|35
1629142760000|2021-08-16 19:39:20|3211.44|3202.74|3212.03|3203.33|3212.23|3203.53|3211.44|3202.74|19
1629142770000|2021-08-16 19:39:30|3212.16|3203.46|3212.31|3203.61|3212.49|3203.79|3212.13|3203.43|16
1629142780000|2021-08-16 19:39:40|3212.14|3203.44|3211.75|3203.05|3212.27|3203.57|3211.66|3202.96|28
1629142790000|2021-08-16 19:39:50|3211.71|3203.01|3211.96|3203.26|3212.3|3203.6|3211.67|3202.97|28
1629142800000|2021-08-16 19:40:00|3211.97|3203.27|3212|3203.3|3212|3203.3|3210.96|3202.26|25
1629142810000|2021-08-16 19:40:10|3212.03|3203.33|3212.53|3203.83|3212.53|3203.83|3211.96|3203.26|14
1629142820000|2021-08-16 19:40:20|3212.5|3203.8|3215.52|3206.82|3215.97|3207.27|3212.3|3203.6|36
1629142830000|2021-08-16 19:40:30|3215.93|3207.23|3217.76|3209.06|3218.99|3210.29|3215.53|3206.83|39
1629142840000|2021-08-16 19:40:40|3217.68|3208.98|3218.15|3209.45|3218.71|3210.01|3217.63|3208.93|40
1629142850000|2021-08-16 19:40:50|3218.21|3209.51|3218.47|3209.77|3218.76|3210.06|3217.92|3209.22|37
1629142860000|2021-08-16 19:41:00|3218.39|3209.69|3217.33|3208.63|3218.66|3209.96|3216.84|3208.14|33
1629142870000|2021-08-16 19:41:10|3217.59|3208.89|3217.79|3209.09|3217.86|3209.16|3217.38|3208.68|28
1629142880000|2021-08-16 19:41:20|3217.77|3209.07|3216.39|3207.69|3217.77|3209.07|3216.28|3207.58|32
1629142890000|2021-08-16 19:41:30|3216.42|3207.72|3215.31|3206.61|3216.45|3207.75|3214.87|3206.17|36
1629142900000|2021-08-16 19:41:40|3215.4|3206.7|3215.32|3206.62|3215.47|3206.77|3215.24|3206.54|22
1629142910000|2021-08-16 19:41:50|3215.28|3206.58|3215.45|3206.75|3215.53|3206.83|3215.28|3206.58|19
1629142920000|2021-08-16 19:42:00|3215.46|3206.76|3215.47|3206.77|3215.47|3206.77|3215.34|3206.64|21
1629142930000|2021-08-16 19:42:10|3215.46|3206.76|3212.43|3203.73|3215.46|3206.76|3212.39|3203.69|34
1629142940000|2021-08-16 19:42:20|3212.42|3203.72|3212.57|3203.87|3213.37|3204.67|3212.42|3203.72|34
1629142950000|2021-08-16 19:42:30|3212.58|3203.88|3211.98|3203.28|3212.91|3204.21|3211.98|3203.28|37
1629142960000|2021-08-16 19:42:40|3212.54|3203.84|3212.69|3203.99|3212.8|3204.1|3212.32|3203.62|34
1629142970000|2021-08-16 19:42:50|3212.77|3204.07|3212.48|3203.78|3212.84|3204.14|3212.4|3203.7|31
1629142980000|2021-08-16 19:43:00|3212.58|3203.88|3213.11|3204.41|3213.55|3204.85|3212.58|3203.88|32
1629142990000|2021-08-16 19:43:10|3213.09|3204.39|3213|3204.3|3213.27|3204.57|3213|3204.3|22
1629143000000|2021-08-16 19:43:20|3212.96|3204.26|3213.28|3204.58|3213.38|3204.68|3212.96|3204.26|21
1629143010000|2021-08-16 19:43:30|3213.16|3204.46|3214.53|3205.83|3214.53|3205.83|3213.04|3204.34|20
1629143020000|2021-08-16 19:43:40|3214.05|3205.35|3213.58|3204.88|3214.05|3205.35|3213.38|3204.68|29
1629143030000|2021-08-16 19:43:50|3213.55|3204.85|3213.5|3204.8|3213.64|3204.94|3213.39|3204.69|31
1629143040000|2021-08-16 19:44:00|3213.51|3204.81|3213.56|3204.86|3213.88|3205.18|3213.47|3204.77|26
1629143050000|2021-08-16 19:44:10|3213.58|3204.88|3214.2|3205.5|3214.2|3205.5|3213.5|3204.8|22
1629143060000|2021-08-16 19:44:20|3214.07|3205.37|3214.09|3205.39|3214.22|3205.52|3214.06|3205.36|5
1629143070000|2021-08-16 19:44:30|3214.27|3205.57|3213.93|3205.23|3214.77|3206.07|3213.93|3205.23|26
1629143080000|2021-08-16 19:44:40|3213.71|3205.01|3212.72|3204.02|3213.77|3205.07|3212.43|3203.73|39
1629143090000|2021-08-16 19:44:50|3212.67|3203.97|3214.16|3205.46|3214.18|3205.48|3212.56|3203.86|32
1629143100000|2021-08-16 19:45:00|3214.11|3205.41|3213.9|3205.2|3214.21|3205.51|3212.32|3203.62|38
1629143110000|2021-08-16 19:45:10|3213.84|3205.14|3213.17|3204.47|3214.05|3205.35|3213.14|3204.44|37
1629143120000|2021-08-16 19:45:20|3212.93|3204.23|3212.66|3203.96|3213.02|3204.32|3212.09|3203.39|37
1629143130000|2021-08-16 19:45:30|3212.64|3203.94|3210.42|3201.72|3214.05|3205.35|3210.42|3201.72|38
1629143140000|2021-08-16 19:45:40|3210.17|3201.47|3207.18|3198.48|3210.17|3201.47|3207.11|3198.41|37
1629143150000|2021-08-16 19:45:50|3207.24|3198.54|3206.27|3197.57|3207.24|3198.54|3205.54|3196.84|36
1629143160000|2021-08-16 19:46:00|3206.25|3197.55|3209.29|3200.59|3209.52|3200.82|3206.25|3197.55|38
1629143170000|2021-08-16 19:46:10|3209.3|3200.6|3209.5|3200.8|3209.5|3200.8|3209.25|3200.55|31
1629143180000|2021-08-16 19:46:20|3209.41|3200.71|3209.05|3200.35|3209.61|3200.91|3209.03|3200.33|37
1629143190000|2021-08-16 19:46:30|3209.1|3200.4|3206.85|3198.15|3209.18|3200.48|3206.85|3198.15|39
1629143200000|2021-08-16 19:46:40|3206.35|3197.65|3206.26|3197.56|3206.5|3197.8|3206.16|3197.46|35
1629143210000|2021-08-16 19:46:50|3206.09|3197.39|3205.07|3196.37|3206.09|3197.39|3205.07|3196.37|33
1629143220000|2021-08-16 19:47:00|3205.21|3196.51|3206.61|3197.91|3206.67|3197.97|3205.21|3196.51|37
1629143230000|2021-08-16 19:47:10|3206.66|3197.96|3205.68|3196.98|3206.66|3197.96|3205.5|3196.8|29
1629143240000|2021-08-16 19:47:20|3205.67|3196.97|3205.13|3196.43|3205.8|3197.1|3205.13|3196.43|28
1629143250000|2021-08-16 19:47:30|3205.39|3196.69|3203.63|3194.93|3205.39|3196.69|3203.63|3194.93|30
1629143260000|2021-08-16 19:47:40|3203.64|3194.94|3203.81|3195.11|3204.26|3195.56|3203.59|3194.89|31
1629143270000|2021-08-16 19:47:50|3203.77|3195.07|3199.94|3191.24|3203.82|3195.12|3199.78|3191.08|34
1629143280000|2021-08-16 19:48:00|3199.95|3191.25|3198.28|3189.58|3200.11|3191.41|3197.59|3188.89|37
1629143290000|2021-08-16 19:48:10|3198.24|3189.54|3198.66|3189.96|3199.01|3190.31|3197.36|3188.66|37
1629143300000|2021-08-16 19:48:20|3198.58|3189.88|3199.3|3190.6|3199.35|3190.65|3198.1|3189.4|40
1629143310000|2021-08-16 19:48:30|3199.03|3190.33|3199.52|3190.82|3199.63|3190.93|3198.88|3190.18|35
1629143320000|2021-08-16 19:48:40|3199.18|3190.48|3198.36|3189.66|3199.58|3190.88|3198.29|3189.59|34
1629143330000|2021-08-16 19:48:50|3198.34|3189.64|3198.59|3189.89|3198.59|3189.89|3198.2|3189.5|36
1629143340000|2021-08-16 19:49:00|3198.58|3189.88|3197.55|3188.85|3198.58|3189.88|3196.97|3188.27|34
1629143350000|2021-08-16 19:49:10|3197.45|3188.75|3197.56|3188.86|3197.63|3188.93|3197.39|3188.69|34
1629143360000|2021-08-16 19:49:20|3197.46|3188.76|3198.57|3189.87|3198.94|3190.24|3197.46|3188.76|34
1629143370000|2021-08-16 19:49:30|3198.53|3189.83|3197.13|3188.43|3198.57|3189.87|3196.98|3188.28|32
1629143380000|2021-08-16 19:49:40|3197.21|3188.51|3197.46|3188.76|3197.48|3188.78|3197.15|3188.45|36
1629143390000|2021-08-16 19:49:50|3197.35|3188.65|3196.69|3187.99|3197.55|3188.85|3196.34|3187.64|35
1629143400000|2021-08-16 19:50:00|3196.91|3188.21|3199.32|3190.62|3199.32|3190.62|3196.49|3187.79|36
1629143410000|2021-08-16 19:50:10|3199.64|3190.94|3199.76|3191.06|3201.62|3192.92|3199.64|3190.94|38
1629143420000|2021-08-16 19:50:20|3199.78|3191.08|3196.83|3188.13|3199.78|3191.08|3196.49|3187.79|35
1629143430000|2021-08-16 19:50:30|3196.85|3188.15|3197|3188.3|3198.3|3189.6|3196.66|3187.96|37
1629143440000|2021-08-16 19:50:40|3197.02|3188.32|3196.99|3188.29|3197.15|3188.45|3196.7|3188|26
1629143450000|2021-08-16 19:50:50|3197.07|3188.37|3198.32|3189.62|3198.33|3189.63|3197.07|3188.37|24
1629143460000|2021-08-16 19:51:00|3198.24|3189.54|3197.09|3188.39|3198.24|3189.54|3196.98|3188.28|32
1629143470000|2021-08-16 19:51:10|3197.03|3188.33|3198.65|3189.95|3198.99|3190.29|3197.03|3188.33|39
1629143480000|2021-08-16 19:51:20|3198.29|3189.59|3197.35|3188.65|3198.39|3189.69|3197.33|3188.63|34
1629143490000|2021-08-16 19:51:30|3197.34|3188.64|3197.19|3188.49|3197.56|3188.86|3197.18|3188.48|33
1629143500000|2021-08-16 19:51:40|3197.31|3188.61|3197.11|3188.41|3197.31|3188.61|3196.96|3188.26|33
1629143510000|2021-08-16 19:51:50|3197.24|3188.54|3197.05|3188.35|3197.75|3189.05|3196.88|3188.18|36
1629143520000|2021-08-16 19:52:00|3196.89|3188.19|3196.38|3187.68|3196.89|3188.19|3196.09|3187.39|37
1629143530000|2021-08-16 19:52:10|3196.35|3187.65|3196.92|3188.22|3197.15|3188.45|3196.32|3187.62|32
1629143540000|2021-08-16 19:52:20|3196.96|3188.26|3195.69|3186.99|3197.04|3188.34|3195.69|3186.99|35
1629143550000|2021-08-16 19:52:30|3195.6|3186.9|3195.56|3186.86|3195.82|3187.12|3195.42|3186.72|29
1629143560000|2021-08-16 19:52:40|3195.41|3186.71|3195.56|3186.86|3195.59|3186.89|3195.35|3186.65|23
1629143570000|2021-08-16 19:52:50|3195.48|3186.78|3195.55|3186.85|3195.88|3187.18|3195.46|3186.76|36
1629143580000|2021-08-16 19:53:00|3195.54|3186.84|3195.55|3186.85|3195.59|3186.89|3195.32|3186.62|18
1629143590000|2021-08-16 19:53:10|3195.45|3186.75|3195.98|3187.28|3196.04|3187.34|3195.34|3186.64|28
1629143600000|2021-08-16 19:53:20|3195.99|3187.29|3197.14|3188.44|3198.51|3189.81|3195.99|3187.29|33
1629143610000|2021-08-16 19:53:30|3196.96|3188.26|3195.76|3187.06|3196.96|3188.26|3195.71|3187.01|22
1629143620000|2021-08-16 19:53:40|3195.93|3187.23|3195.88|3187.18|3196.15|3187.45|3195.82|3187.12|18
1629143630000|2021-08-16 19:53:50|3195.93|3187.23|3196.14|3187.44|3196.14|3187.44|3195.81|3187.11|16
1629143640000|2021-08-16 19:54:00|3196.13|3187.43|3196.36|3187.66|3196.36|3187.66|3195.86|3187.16|11
1629143650000|2021-08-16 19:54:10|3196.38|3187.68|3195.8|3187.1|3196.38|3187.68|3195.78|3187.08|25
1629143660000|2021-08-16 19:54:20|3195.82|3187.12|3195.62|3186.92|3195.82|3187.12|3195.24|3186.54|29
1629143670000|2021-08-16 19:54:30|3195.75|3187.05|3194.65|3185.95|3195.75|3187.05|3194.51|3185.81|34
1629143680000|2021-08-16 19:54:40|3194.83|3186.13|3194.82|3186.12|3194.9|3186.2|3194.36|3185.66|35
1629143690000|2021-08-16 19:54:50|3194.8|3186.1|3193.66|3184.96|3194.8|3186.1|3193.66|3184.96|32
1629143700000|2021-08-16 19:55:00|3193.57|3184.87|3193.94|3185.24|3194.12|3185.42|3193.29|3184.59|40
1629143710000|2021-08-16 19:55:10|3193.92|3185.22|3197.95|3189.25|3197.95|3189.25|3193.5|3184.8|36
1629143720000|2021-08-16 19:55:20|3197.97|3189.27|3197.33|3188.63|3198.03|3189.33|3196.93|3188.23|38
1629143730000|2021-08-16 19:55:30|3197.38|3188.68|3195.37|3186.67|3197.38|3188.68|3195.3|3186.6|39
1629143740000|2021-08-16 19:55:40|3195.51|3186.81|3194.56|3185.86|3195.89|3187.19|3194.56|3185.86|33
1629143750000|2021-08-16 19:55:50|3194.6|3185.9|3194.88|3186.18|3194.91|3186.21|3194.5|3185.8|23
1629143760000|2021-08-16 19:56:00|3194.82|3186.12|3194.3|3185.6|3194.82|3186.12|3194.3|3185.6|18
1629143770000|2021-08-16 19:56:10|3194.43|3185.73|3195.09|3186.39|3195.09|3186.39|3194.32|3185.62|21
1629143780000|2021-08-16 19:56:20|3194.98|3186.28|3195.34|3186.64|3195.63|3186.93|3194.64|3185.94|32
1629143790000|2021-08-16 19:56:30|3195.35|3186.65|3195.63|3186.93|3195.73|3187.03|3195.24|3186.54|35
1629143800000|2021-08-16 19:56:40|3195.65|3186.95|3195.29|3186.59|3196.08|3187.38|3195.29|3186.59|36
1629143810000|2021-08-16 19:56:50|3195.44|3186.74|3195.4|3186.7|3195.54|3186.84|3195.17|3186.47|38
1629143820000|2021-08-16 19:57:00|3195.39|3186.69|3194.6|3185.9|3195.44|3186.74|3194.6|3185.9|35
1629143830000|2021-08-16 19:57:10|3194.53|3185.83|3194.64|3185.94|3194.67|3185.97|3194.38|3185.68|34
1629143840000|2021-08-16 19:57:20|3194.55|3185.85|3194.67|3185.97|3195.3|3186.6|3194.55|3185.85|34
1629143850000|2021-08-16 19:57:30|3194.6|3185.9|3193.69|3184.99|3194.67|3185.97|3193.69|3184.99|33
1629143860000|2021-08-16 19:57:40|3193.26|3184.56|3193.67|3184.97|3193.69|3184.99|3193.26|3184.56|37
1629143870000|2021-08-16 19:57:50|3193.62|3184.92|3191.47|3182.77|3193.7|3185|3191.46|3182.76|34
1629143880000|2021-08-16 19:58:00|3191.29|3182.59|3192.25|3183.55|3192.39|3183.69|3190.56|3181.86|35
1629143890000|2021-08-16 19:58:10|3192.26|3183.56|3187.43|3178.73|3192.3|3183.6|3187.43|3178.73|39
1629143900000|2021-08-16 19:58:20|3187.06|3178.36|3172|3163.3|3187.06|3178.36|3172|3163.3|40
1629143910000|2021-08-16 19:58:30|3171.38|3162.68|3177.77|3169.07|3177.77|3169.07|3171.03|3162.33|37
1629143920000|2021-08-16 19:58:40|3178.14|3169.44|3175.45|3166.75|3178.88|3170.18|3175.22|3166.52|39
1629143930000|2021-08-16 19:58:50|3175.53|3166.83|3176.55|3167.85|3176.55|3167.85|3175.24|3166.54|40
1629143940000|2021-08-16 19:59:00|3176.03|3167.33|3180.92|3172.22|3182.08|3173.38|3175.92|3167.22|38
1629143950000|2021-08-16 19:59:10|3180.75|3172.05|3184.65|3175.95|3184.96|3176.26|3180.7|3172|37
1629143960000|2021-08-16 19:59:20|3184.51|3175.81|3185.28|3176.58|3185.28|3176.58|3182.58|3173.88|39
1629143970000|2021-08-16 19:59:30|3185.25|3176.55|3181.42|3172.72|3186.47|3177.77|3181.42|3172.72|35
1629143980000|2021-08-16 19:59:40|3181.4|3172.7|3181.39|3172.69|3181.4|3172.7|3178.42|3169.72|39
1629143990000|2021-08-16 19:59:50|3181.4|3172.7|3181.46|3172.76|3182.24|3173.54|3180.74|3172.04|38
1629144000000|2021-08-16 20:00:00|3181.44|3172.74|3171.71|3163.01|3181.44|3172.74|3171.71|3163.01|31
1629144010000|2021-08-16 20:00:10|3171.88|3163.18|3176.58|3167.88|3177.05|3168.35|3171.87|3163.17|32
1629144020000|2021-08-16 20:00:20|3176.6|3167.9|3173.99|3165.29|3176.6|3167.9|3173.92|3165.22|38
1629144030000|2021-08-16 20:00:30|3174.36|3165.66|3165.38|3156.68|3174.36|3165.66|3165.38|3156.68|37
1629144040000|2021-08-16 20:00:40|3165.42|3156.72|3168.28|3159.58|3168.53|3159.83|3165.42|3156.72|38
1629144050000|2021-08-16 20:00:50|3169.23|3160.53|3173.47|3164.77|3174.07|3165.37|3169.16|3160.46|39
1629144060000|2021-08-16 20:01:00|3173.37|3164.67|3168.39|3159.69|3173.37|3164.67|3168.39|3159.69|38
1629144070000|2021-08-16 20:01:10|3168.33|3159.63|3167.65|3158.95|3168.54|3159.84|3167.1|3158.4|39
1629144080000|2021-08-16 20:01:20|3167.55|3158.85|3168.94|3160.24|3168.94|3160.24|3166.18|3157.48|38
1629144090000|2021-08-16 20:01:30|3168.99|3160.29|3168.88|3160.18|3169.42|3160.72|3167.55|3158.85|38
1629144100000|2021-08-16 20:01:40|3168.89|3160.19|3167.83|3159.13|3168.89|3160.19|3167.17|3158.47|37
1629144110000|2021-08-16 20:01:50|3167.82|3159.12|3171.9|3163.2|3172.19|3163.49|3167.82|3159.12|36
1629144120000|2021-08-16 20:02:00|3172|3163.3|3168.68|3159.98|3172.25|3163.55|3167.57|3158.87|38
1629144130000|2021-08-16 20:02:10|3168.71|3160.01|3167.84|3159.14|3168.8|3160.1|3167.45|3158.75|40
1629144140000|2021-08-16 20:02:20|3167.79|3159.09|3168.96|3160.26|3168.96|3160.26|3167.52|3158.82|39
1629144150000|2021-08-16 20:02:30|3168.91|3160.21|3164.07|3155.37|3169.03|3160.33|3164.07|3155.37|37
1629144160000|2021-08-16 20:02:40|3163.53|3154.83|3160.78|3152.08|3163.53|3154.83|3160.78|3152.08|36
1629144170000|2021-08-16 20:02:50|3161.09|3152.39|3161.01|3152.31|3162.03|3153.33|3160.82|3152.12|36
1629144180000|2021-08-16 20:03:00|3160.95|3152.25|3155.01|3146.31|3160.95|3152.25|3155.01|3146.31|39
1629144190000|2021-08-16 20:03:10|3155.06|3146.36|3160.68|3151.98|3161.61|3152.91|3154.81|3146.11|37
1629144200000|2021-08-16 20:03:20|3160.75|3152.05|3159.39|3150.69|3161.08|3152.38|3157.19|3148.49|38
1629144210000|2021-08-16 20:03:30|3159.28|3150.58|3162.04|3153.34|3162.7|3154|3159.06|3150.36|37
1629144220000|2021-08-16 20:03:40|3162.03|3153.33|3162.53|3153.83|3162.53|3153.83|3159.07|3150.37|38
1629144230000|2021-08-16 20:03:50|3162.48|3153.78|3159.03|3150.33|3162.48|3153.78|3158.82|3150.12|39
1629144240000|2021-08-16 20:04:00|3159.01|3150.31|3157.33|3148.63|3160.08|3151.38|3157.33|3148.63|39
1629144250000|2021-08-16 20:04:10|3156.83|3148.13|3155.04|3146.34|3156.83|3148.13|3155.04|3146.34|39
1629144260000|2021-08-16 20:04:20|3155.12|3146.42|3155.85|3147.15|3156.12|3147.42|3154.26|3145.56|37
1629144270000|2021-08-16 20:04:30|3155.97|3147.27|3155.92|3147.22|3156.49|3147.79|3155.6|3146.9|35
1629144280000|2021-08-16 20:04:40|3155.89|3147.19|3158.31|3149.61|3158.63|3149.93|3155.87|3147.17|36
1629144290000|2021-08-16 20:04:50|3157.57|3148.87|3155.75|3147.05|3157.72|3149.02|3155.68|3146.98|39
1629144300000|2021-08-16 20:05:00|3155.83|3147.13|3157.54|3148.84|3157.94|3149.24|3155.52|3146.82|35
1629144310000|2021-08-16 20:05:10|3157.98|3149.28|3162.83|3154.13|3163.4|3154.7|3157.98|3149.28|39
1629144320000|2021-08-16 20:05:20|3162.68|3153.98|3159.1|3150.4|3162.76|3154.06|3159.1|3150.4|40
1629144330000|2021-08-16 20:05:30|3159.05|3150.35|3156.06|3147.36|3159.05|3150.35|3156.05|3147.35|38
1629144340000|2021-08-16 20:05:40|3156.04|3147.34|3155.13|3146.43|3156.18|3147.48|3155.07|3146.37|38
1629144350000|2021-08-16 20:05:50|3155.22|3146.52|3155.52|3146.82|3156.04|3147.34|3154.78|3146.08|38
1629144360000|2021-08-16 20:06:00|3155.47|3146.77|3151.04|3142.34|3155.47|3146.77|3150.65|3141.95|38
1629144370000|2021-08-16 20:06:10|3151.57|3142.87|3148.84|3140.14|3152.3|3143.6|3148.31|3139.61|40
1629144380000|2021-08-16 20:06:20|3148.77|3140.07|3148.96|3140.26|3149.14|3140.44|3146.58|3137.88|38
1629144390000|2021-08-16 20:06:30|3149.2|3140.5|3146.64|3137.94|3149.53|3140.83|3146.64|3137.94|40
1629144400000|2021-08-16 20:06:40|3145.73|3137.03|3145.67|3136.97|3146.91|3138.21|3145.17|3136.47|38
1629144410000|2021-08-16 20:06:50|3145.65|3136.95|3146.21|3137.51|3147.91|3139.21|3145.65|3136.95|39
1629144420000|2021-08-16 20:07:00|3145.94|3137.24|3144.92|3136.22|3146.09|3137.39|3144.82|3136.12|37
1629144430000|2021-08-16 20:07:10|3144.94|3136.24|3144.71|3136.01|3145.05|3136.35|3143.92|3135.22|39
1629144440000|2021-08-16 20:07:20|3144.53|3135.83|3144.99|3136.29|3144.99|3136.29|3143.77|3135.07|36
1629144450000|2021-08-16 20:07:30|3144.93|3136.23|3141.71|3133.01|3144.93|3136.23|3141.71|3133.01|38
1629144460000|2021-08-16 20:07:40|3141.97|3133.27|3142.6|3133.9|3143|3134.3|3140.54|3131.84|37
1629144470000|2021-08-16 20:07:50|3142.59|3133.89|3142.85|3134.15|3143.38|3134.68|3141.51|3132.81|35
1629144480000|2021-08-16 20:08:00|3142.75|3134.05|3144.98|3136.28|3145.65|3136.95|3142.71|3134.01|37
1629144490000|2021-08-16 20:08:10|3144.95|3136.25|3147.83|3139.13|3147.99|3139.29|3144.63|3135.93|35
1629144500000|2021-08-16 20:08:20|3148.21|3139.51|3152.72|3144.02|3153.03|3144.33|3148.21|3139.51|38
1629144510000|2021-08-16 20:08:30|3152.77|3144.07|3152.38|3143.68|3152.96|3144.26|3150.97|3142.27|39
1629144520000|2021-08-16 20:08:40|3152.32|3143.62|3153.34|3144.64|3153.7|3145|3152.24|3143.54|39
1629144530000|2021-08-16 20:08:50|3153.15|3144.45|3155.74|3147.04|3155.74|3147.04|3152.74|3144.04|37
1629144540000|2021-08-16 20:09:00|3155.76|3147.06|3154.79|3146.09|3155.76|3147.06|3153.49|3144.79|39
1629144550000|2021-08-16 20:09:10|3154.81|3146.11|3155.54|3146.84|3155.9|3147.2|3154.8|3146.1|34
1629144560000|2021-08-16 20:09:20|3155.41|3146.71|3152.48|3143.78|3155.65|3146.95|3150.93|3142.23|38
1629144570000|2021-08-16 20:09:30|3152.42|3143.72|3151.19|3142.49|3152.42|3143.72|3150.72|3142.02|38
1629144580000|2021-08-16 20:09:40|3151.22|3142.52|3149.46|3140.76|3151.33|3142.63|3149.2|3140.5|40
1629144590000|2021-08-16 20:09:50|3149.12|3140.42|3150.45|3141.75|3150.88|3142.18|3149.12|3140.42|34
1629144600000|2021-08-16 20:10:00|3150.51|3141.81|3147.65|3138.95|3150.51|3141.81|3147.65|3138.95|38
1629144610000|2021-08-16 20:10:10|3147.47|3138.77|3146.52|3137.82|3148.25|3139.55|3145.76|3137.06|40
1629144620000|2021-08-16 20:10:20|3146.51|3137.81|3146.86|3138.16|3146.91|3138.21|3145.39|3136.69|35
1629144630000|2021-08-16 20:10:30|3146.98|3138.28|3151.35|3142.65|3151.46|3142.76|3146.98|3138.28|40
1629144640000|2021-08-16 20:10:40|3150.97|3142.27|3152.95|3144.25|3152.95|3144.25|3150.57|3141.87|38
1629144650000|2021-08-16 20:10:50|3152.99|3144.29|3155.08|3146.38|3155.76|3147.06|3152.23|3143.53|39
1629144660000|2021-08-16 20:11:00|3154.95|3146.25|3154.83|3146.13|3155.13|3146.43|3154.02|3145.32|38
1629144670000|2021-08-16 20:11:10|3154.81|3146.11|3157.16|3148.46|3157.52|3148.82|3154.81|3146.11|39
1629144680000|2021-08-16 20:11:20|3157.52|3148.82|3157.86|3149.16|3160.03|3151.33|3157.05|3148.35|38
1629144690000|2021-08-16 20:11:30|3157.76|3149.06|3158.49|3149.79|3159.1|3150.4|3157.58|3148.88|36
1629144700000|2021-08-16 20:11:40|3158.64|3149.94|3155.78|3147.08|3158.71|3150.01|3155.78|3147.08|38
1629144710000|2021-08-16 20:11:50|3155.41|3146.71|3155.37|3146.67|3156.24|3147.54|3154.45|3145.75|38
1629144720000|2021-08-16 20:12:00|3155.47|3146.77|3153.56|3144.86|3155.47|3146.77|3153.18|3144.48|39
1629144730000|2021-08-16 20:12:10|3153.37|3144.67|3152.08|3143.38|3153.76|3145.06|3152.06|3143.36|37
1629144740000|2021-08-16 20:12:20|3152.11|3143.41|3154.13|3145.43|3154.18|3145.48|3151.99|3143.29|38
1629144750000|2021-08-16 20:12:30|3154.17|3145.47|3156.43|3147.73|3156.63|3147.93|3153.86|3145.16|30
1629144760000|2021-08-16 20:12:40|3156.42|3147.72|3159.03|3150.33|3159.2|3150.5|3156.36|3147.66|31
1629144770000|2021-08-16 20:12:50|3159|3150.3|3159.11|3150.41|3159.18|3150.48|3156.55|3147.85|33
1629144780000|2021-08-16 20:13:00|3158.93|3150.23|3159.15|3150.45|3159.61|3150.91|3157.68|3148.98|36
1629144790000|2021-08-16 20:13:10|3159.12|3150.42|3158.45|3149.75|3159.24|3150.54|3157.12|3148.42|32
1629144800000|2021-08-16 20:13:20|3158.44|3149.74|3158.96|3150.26|3159.68|3150.98|3158.44|3149.74|32
1629144810000|2021-08-16 20:13:30|3159.02|3150.32|3160.59|3151.89|3160.89|3152.19|3159.02|3150.32|40
1629144820000|2021-08-16 20:13:40|3160.54|3151.84|3160|3151.3|3160.54|3151.84|3159.49|3150.79|39
1629144830000|2021-08-16 20:13:50|3159.86|3151.16|3160.78|3152.08|3161.23|3152.53|3159.86|3151.16|38
1629144840000|2021-08-16 20:14:00|3160.73|3152.03|3159.02|3150.32|3161.37|3152.67|3157.87|3149.17|37
1629144850000|2021-08-16 20:14:10|3159.38|3150.68|3156.56|3147.86|3159.54|3150.84|3156.45|3147.75|39
1629144860000|2021-08-16 20:14:20|3156.74|3148.04|3157.71|3149.01|3157.73|3149.03|3156.49|3147.79|39
1629144870000|2021-08-16 20:14:30|3157.74|3149.04|3158.1|3149.4|3158.1|3149.4|3157.56|3148.86|39
1629144880000|2021-08-16 20:14:40|3158.02|3149.32|3159.38|3150.68|3159.51|3150.81|3157.77|3149.07|29
1629144890000|2021-08-16 20:14:50|3159.35|3150.65|3159.29|3150.59|3160.14|3151.44|3159.29|3150.59|34
1629144900000|2021-08-16 20:15:00|3159.19|3150.49|3155.53|3146.83|3159.19|3150.49|3155.21|3146.51|40
1629144910000|2021-08-16 20:15:10|3155.34|3146.64|3155.33|3146.63|3155.5|3146.8|3154.92|3146.22|37
1629144920000|2021-08-16 20:15:20|3155.3|3146.6|3155.55|3146.85|3155.6|3146.9|3154.84|3146.14|34
1629144930000|2021-08-16 20:15:30|3155.62|3146.92|3158.03|3149.33|3158.06|3149.36|3155.62|3146.92|36
1629144940000|2021-08-16 20:15:40|3157.95|3149.25|3155.2|3146.5|3158.15|3149.45|3155.19|3146.49|35
1629144950000|2021-08-16 20:15:50|3155.32|3146.62|3154.58|3145.88|3155.55|3146.85|3153.83|3145.13|39
1629144960000|2021-08-16 20:16:00|3154.68|3145.98|3154.28|3145.58|3154.92|3146.22|3154.06|3145.36|40
1629144970000|2021-08-16 20:16:10|3154.47|3145.77|3153.83|3145.13|3154.47|3145.77|3153.05|3144.35|36
1629144980000|2021-08-16 20:16:20|3153.97|3145.27|3160.18|3151.48|3160.18|3151.48|3153.96|3145.26|39
1629144990000|2021-08-16 20:16:30|3160.36|3151.66|3163.65|3154.95|3163.94|3155.24|3160.36|3151.66|39
1629145000000|2021-08-16 20:16:40|3163.66|3154.96|3165.45|3156.75|3165.78|3157.08|3163.24|3154.54|39
1629145010000|2021-08-16 20:16:50|3165.4|3156.7|3166.48|3157.78|3166.62|3157.92|3165|3156.3|38
1629145020000|2021-08-16 20:17:00|3166.51|3157.81|3168.86|3160.16|3168.86|3160.16|3165.62|3156.92|39
1629145030000|2021-08-16 20:17:10|3168.45|3159.75|3171.26|3162.56|3171.33|3162.63|3168.25|3159.55|37
1629145040000|2021-08-16 20:17:20|3171.12|3162.42|3165.73|3157.03|3171.44|3162.74|3165.73|3157.03|38
1629145050000|2021-08-16 20:17:30|3166.05|3157.35|3164.93|3156.23|3166.19|3157.49|3164.73|3156.03|37
1629145060000|2021-08-16 20:17:40|3164.45|3155.75|3163.96|3155.26|3164.84|3156.14|3163.76|3155.06|35
1629145070000|2021-08-16 20:17:50|3163.85|3155.15|3163.7|3155|3164.9|3156.2|3163.43|3154.73|38
1629145080000|2021-08-16 20:18:00|3163.84|3155.14|3163.78|3155.08|3165.73|3157.03|3163.78|3155.08|37
1629145090000|2021-08-16 20:18:10|3163.79|3155.09|3160.92|3152.22|3163.79|3155.09|3160.79|3152.09|38
1629145100000|2021-08-16 20:18:20|3160.9|3152.2|3158.82|3150.12|3160.91|3152.21|3158.2|3149.5|36
1629145110000|2021-08-16 20:18:30|3158.83|3150.13|3161.48|3152.78|3161.83|3153.13|3158.83|3150.13|39
1629145120000|2021-08-16 20:18:40|3161.49|3152.79|3159.15|3150.45|3161.49|3152.79|3158.98|3150.28|40
1629145130000|2021-08-16 20:18:50|3159.18|3150.48|3159.85|3151.15|3161.04|3152.34|3159.05|3150.35|35
1629145140000|2021-08-16 20:19:00|3159.82|3151.12|3156.73|3148.03|3159.94|3151.24|3156.4|3147.7|38
1629145150000|2021-08-16 20:19:10|3156.64|3147.94|3156.22|3147.52|3156.7|3148|3155.99|3147.29|34
1629145160000|2021-08-16 20:19:20|3156.14|3147.44|3155.75|3147.05|3156.43|3147.73|3155.6|3146.9|39
1629145170000|2021-08-16 20:19:30|3155.66|3146.96|3156.28|3147.58|3156.28|3147.58|3155.47|3146.77|36
1629145180000|2021-08-16 20:19:40|3156.24|3147.54|3155.25|3146.55|3156.24|3147.54|3155.11|3146.41|37
1629145190000|2021-08-16 20:19:50|3155.13|3146.43|3154.96|3146.26|3155.13|3146.43|3154.9|3146.2|33
1629145200000|2021-08-16 20:20:00|3154.97|3146.27|3154.12|3145.42|3155.35|3146.65|3154.12|3145.42|32
1629145210000|2021-08-16 20:20:10|3154.1|3145.4|3154.18|3145.48|3154.73|3146.03|3153.82|3145.12|34
1629145220000|2021-08-16 20:20:20|3154.14|3145.44|3152.01|3143.31|3154.14|3145.44|3151.63|3142.93|34
1629145230000|2021-08-16 20:20:30|3152.08|3143.38|3150.49|3141.79|3152.08|3143.38|3150.49|3141.79|35
1629145240000|2021-08-16 20:20:40|3150.6|3141.9|3149.52|3140.82|3150.66|3141.96|3149.47|3140.77|32
1629145250000|2021-08-16 20:20:50|3149.5|3140.8|3150.8|3142.1|3151.07|3142.37|3149.5|3140.8|35
1629145260000|2021-08-16 20:21:00|3150.79|3142.09|3148.4|3139.7|3150.8|3142.1|3148.36|3139.66|37
1629145270000|2021-08-16 20:21:10|3148.46|3139.76|3148.63|3139.93|3148.66|3139.96|3147.88|3139.18|30
1629145280000|2021-08-16 20:21:20|3148.6|3139.9|3147.74|3139.04|3149.76|3141.06|3147.11|3138.41|36
1629145290000|2021-08-16 20:21:30|3147.75|3139.05|3146.86|3138.16|3148.38|3139.68|3146.67|3137.97|37
1629145300000|2021-08-16 20:21:40|3147.47|3138.77|3150.27|3141.57|3150.27|3141.57|3147.47|3138.77|37
1629145310000|2021-08-16 20:21:50|3150.36|3141.66|3152.48|3143.78|3152.91|3144.21|3150.36|3141.66|40
1629145320000|2021-08-16 20:22:00|3152.31|3143.61|3152.98|3144.28|3153.61|3144.91|3152.31|3143.61|37
1629145330000|2021-08-16 20:22:10|3152.96|3144.26|3153.05|3144.35|3153.5|3144.8|3152.52|3143.82|35
1629145340000|2021-08-16 20:22:20|3153|3144.3|3154.04|3145.34|3154.11|3145.41|3152.34|3143.64|36
1629145350000|2021-08-16 20:22:30|3154.07|3145.37|3153.32|3144.62|3154.09|3145.39|3153.02|3144.32|39
1629145360000|2021-08-16 20:22:40|3153.51|3144.81|3150.82|3142.12|3153.88|3145.18|3150.61|3141.91|39
1629145370000|2021-08-16 20:22:50|3150.61|3141.91|3147.78|3139.08|3150.61|3141.91|3147.49|3138.79|40
1629145380000|2021-08-16 20:23:00|3147.75|3139.05|3147.27|3138.57|3148.09|3139.39|3147.22|3138.52|38
1629145390000|2021-08-16 20:23:10|3147.28|3138.58|3147.38|3138.68|3147.98|3139.28|3146.59|3137.89|37
1629145400000|2021-08-16 20:23:20|3147.28|3138.58|3145.91|3137.21|3147.28|3138.58|3145.59|3136.89|36
1629145410000|2021-08-16 20:23:30|3145.84|3137.14|3144.85|3136.15|3145.87|3137.17|3144.6|3135.9|35
1629145420000|2021-08-16 20:23:40|3144.68|3135.98|3144.01|3135.31|3146.02|3137.32|3143.64|3134.94|35
1629145430000|2021-08-16 20:23:50|3144|3135.3|3143.7|3135|3144.59|3135.89|3143.38|3134.68|34
1629145440000|2021-08-16 20:24:00|3143.62|3134.92|3147.83|3139.13|3147.99|3139.29|3143.62|3134.92|37
1629145450000|2021-08-16 20:24:10|3147.94|3139.24|3144.23|3135.53|3148.09|3139.39|3144.23|3135.53|36
1629145460000|2021-08-16 20:24:20|3144.26|3135.56|3143.23|3134.53|3144.26|3135.56|3142.1|3133.4|39
1629145470000|2021-08-16 20:24:30|3143.16|3134.46|3143.87|3135.17|3144.46|3135.76|3143.14|3134.44|39
1629145480000|2021-08-16 20:24:40|3143.95|3135.25|3144.58|3135.88|3144.58|3135.88|3143.77|3135.07|31
1629145490000|2021-08-16 20:24:50|3144.61|3135.91|3147.06|3138.36|3147.53|3138.83|3144.58|3135.88|35
1629145500000|2021-08-16 20:25:00|3146.94|3138.24|3148.8|3140.1|3148.82|3140.12|3146.45|3137.75|30
1629145510000|2021-08-16 20:25:10|3148.95|3140.25|3145.84|3137.14|3149.52|3140.82|3145.84|3137.14|35
1629145520000|2021-08-16 20:25:20|3145.89|3137.19|3146.75|3138.05|3146.82|3138.12|3144.42|3135.72|33
1629145530000|2021-08-16 20:25:30|3146.61|3137.91|3148.47|3139.77|3148.47|3139.77|3146.61|3137.91|38
1629145540000|2021-08-16 20:25:40|3148.78|3140.08|3148.94|3140.24|3149.99|3141.29|3148.77|3140.07|39
1629145550000|2021-08-16 20:25:50|3149.23|3140.53|3151.01|3142.31|3151.23|3142.53|3149.23|3140.53|35
1629145560000|2021-08-16 20:26:00|3151.08|3142.38|3150.2|3141.5|3151.13|3142.43|3149.05|3140.35|38
1629145570000|2021-08-16 20:26:10|3150.04|3141.34|3148.91|3140.21|3150.04|3141.34|3148.51|3139.81|38
1629145580000|2021-08-16 20:26:20|3148.9|3140.2|3149.94|3141.24|3149.94|3141.24|3148.8|3140.1|38
1629145590000|2021-08-16 20:26:30|3149.68|3140.98|3149.69|3140.99|3149.69|3140.99|3148.07|3139.37|38
1629145600000|2021-08-16 20:26:40|3149.5|3140.8|3148.68|3139.98|3149.52|3140.82|3148.34|3139.64|36
1629145610000|2021-08-16 20:26:50|3148.71|3140.01|3149.23|3140.53|3149.4|3140.7|3148.47|3139.77|34
1629145620000|2021-08-16 20:27:00|3149.27|3140.57|3148.96|3140.26|3149.53|3140.83|3148.79|3140.09|36
1629145630000|2021-08-16 20:27:10|3148.94|3140.24|3149.41|3140.71|3149.42|3140.72|3148.92|3140.22|36
1629145640000|2021-08-16 20:27:20|3149.54|3140.84|3149.4|3140.7|3149.55|3140.85|3148.92|3140.22|35
1629145650000|2021-08-16 20:27:30|3149.39|3140.69|3149.72|3141.02|3149.92|3141.22|3149.06|3140.36|37
1629145660000|2021-08-16 20:27:40|3149.9|3141.2|3152.22|3143.52|3152.31|3143.61|3149.9|3141.2|38
1629145670000|2021-08-16 20:27:50|3152.09|3143.39|3153.53|3144.83|3153.71|3145.01|3151.83|3143.13|40
1629145680000|2021-08-16 20:28:00|3153.75|3145.05|3156.76|3148.06|3157.54|3148.84|3153.75|3145.05|37
1629145690000|2021-08-16 20:28:10|3156.71|3148.01|3154.96|3146.26|3156.75|3148.05|3154.94|3146.24|39
1629145700000|2021-08-16 20:28:20|3154.81|3146.11|3151.34|3142.64|3154.81|3146.11|3151.34|3142.64|39
1629145710000|2021-08-16 20:28:30|3151.28|3142.58|3155.38|3146.68|3155.58|3146.88|3151.28|3142.58|40
1629145720000|2021-08-16 20:28:40|3155.66|3146.96|3156.85|3148.15|3157.39|3148.69|3155.66|3146.96|40
1629145730000|2021-08-16 20:28:50|3157.26|3148.56|3155.95|3147.25|3157.6|3148.9|3155.72|3147.02|39
1629145740000|2021-08-16 20:29:00|3155.67|3146.97|3156.72|3148.02|3157.33|3148.63|3155.5|3146.8|40
1629145750000|2021-08-16 20:29:10|3156.89|3148.19|3157.01|3148.31|3157.49|3148.79|3156.4|3147.7|37
1629145760000|2021-08-16 20:29:20|3156.84|3148.14|3157.55|3148.85|3157.69|3148.99|3156.62|3147.92|40
1629145770000|2021-08-16 20:29:30|3157.54|3148.84|3158.03|3149.33|3158.03|3149.33|3157.33|3148.63|39
1629145780000|2021-08-16 20:29:40|3158.07|3149.37|3157.2|3148.5|3158.69|3149.99|3157.17|3148.47|38
1629145790000|2021-08-16 20:29:50|3157.19|3148.49|3157.08|3148.38|3158.04|3149.34|3156.86|3148.16|33
1629145800000|2021-08-16 20:30:00|3157.09|3148.39|3154.35|3145.65|3157.09|3148.39|3154.14|3145.44|37
1629145810000|2021-08-16 20:30:10|3154.29|3145.59|3156.13|3147.43|3156.13|3147.43|3154.13|3145.43|33
1629145820000|2021-08-16 20:30:20|3156.46|3147.76|3161.07|3152.37|3161.31|3152.61|3156.46|3147.76|32
1629145830000|2021-08-16 20:30:30|3161.77|3153.07|3166.79|3158.09|3166.79|3158.09|3161.77|3153.07|33
1629145840000|2021-08-16 20:30:40|3166.59|3157.89|3165.49|3156.79|3166.97|3158.27|3164.83|3156.13|27
1629145850000|2021-08-16 20:30:50|3165.28|3156.58|3166.53|3157.83|3166.93|3158.23|3165.28|3156.58|28
1629145860000|2021-08-16 20:31:00|3166.55|3157.85|3165.23|3156.53|3166.98|3158.28|3165|3156.3|27
1629145870000|2021-08-16 20:31:10|3165.25|3156.55|3166.84|3158.14|3167.72|3159.02|3164.87|3156.17|38
1629145880000|2021-08-16 20:31:20|3166.93|3158.23|3168.11|3159.41|3168.11|3159.41|3166.91|3158.21|37
1629145890000|2021-08-16 20:31:30|3168.13|3159.43|3168.55|3159.85|3169.05|3160.35|3167.98|3159.28|38
1629145900000|2021-08-16 20:31:40|3168.59|3159.89|3169.87|3161.17|3169.87|3161.17|3168.58|3159.88|38
1629145910000|2021-08-16 20:31:50|3169.63|3160.93|3166.29|3157.59|3170.58|3161.88|3166.29|3157.59|39
1629145920000|2021-08-16 20:32:00|3166.31|3157.61|3163.92|3155.22|3166.31|3157.61|3163.33|3154.63|40
1629145930000|2021-08-16 20:32:10|3163.75|3155.05|3164.1|3155.4|3164.2|3155.5|3163.4|3154.7|36
1629145940000|2021-08-16 20:32:20|3164.05|3155.35|3165.71|3157.01|3166.47|3157.77|3163.61|3154.91|38
1629145950000|2021-08-16 20:32:30|3166.1|3157.4|3166.64|3157.94|3166.64|3157.94|3165.97|3157.27|38
1629145960000|2021-08-16 20:32:40|3166.67|3157.97|3166.85|3158.15|3167.35|3158.65|3166.67|3157.97|37
1629145970000|2021-08-16 20:32:50|3166.86|3158.16|3168.74|3160.04|3168.74|3160.04|3166.81|3158.11|38
1629145980000|2021-08-16 20:33:00|3168.7|3160|3168.58|3159.88|3168.7|3160|3166.86|3158.16|40
1629145990000|2021-08-16 20:33:10|3168.72|3160.02|3167.05|3158.35|3169|3160.3|3166.08|3157.38|38
1629146000000|2021-08-16 20:33:20|3167|3158.3|3166.16|3157.46|3167|3158.3|3166.12|3157.42|40
1629146010000|2021-08-16 20:33:30|3166.11|3157.41|3165.53|3156.83|3166.47|3157.77|3165.46|3156.76|39
1629146020000|2021-08-16 20:33:40|3165.57|3156.87|3165.73|3157.03|3165.91|3157.21|3165.52|3156.82|35
1629146030000|2021-08-16 20:33:50|3165.75|3157.05|3164.04|3155.34|3166.03|3157.33|3163.66|3154.96|39
1629146040000|2021-08-16 20:34:00|3163.99|3155.29|3164.26|3155.56|3164.64|3155.94|3163.97|3155.27|40
1629146050000|2021-08-16 20:34:10|3164.54|3155.84|3159.12|3150.42|3164.54|3155.84|3158.72|3150.02|38
1629146060000|2021-08-16 20:34:20|3159.03|3150.33|3160.53|3151.83|3160.53|3151.83|3158.37|3149.67|39
1629146070000|2021-08-16 20:34:30|3160.59|3151.89|3159.54|3150.84|3161.45|3152.75|3159.54|3150.84|37
1629146080000|2021-08-16 20:34:40|3159.09|3150.39|3158.14|3149.44|3159.21|3150.51|3157.98|3149.28|39
1629146090000|2021-08-16 20:34:50|3157.98|3149.28|3158.43|3149.73|3159.12|3150.42|3157.98|3149.28|40
1629146100000|2021-08-16 20:35:00|3158.49|3149.79|3156.9|3148.2|3159.04|3150.34|3156.71|3148.01|38
1629146110000|2021-08-16 20:35:10|3156.44|3147.74|3154.38|3145.68|3156.44|3147.74|3154.36|3145.66|36
1629146120000|2021-08-16 20:35:20|3154.37|3145.67|3154.64|3145.94|3154.64|3145.94|3153.36|3144.66|36
1629146130000|2021-08-16 20:35:30|3154.65|3145.95|3157.99|3149.29|3158|3149.3|3154.56|3145.86|33
1629146140000|2021-08-16 20:35:40|3157.98|3149.28|3157.22|3148.52|3157.98|3149.28|3156.02|3147.32|37
1629146150000|2021-08-16 20:35:50|3157.14|3148.44|3161.56|3152.86|3161.78|3153.08|3157.07|3148.37|31
1629146160000|2021-08-16 20:36:00|3161.51|3152.81|3162.93|3154.23|3163.47|3154.77|3161.51|3152.81|25
1629146170000|2021-08-16 20:36:10|3163.15|3154.45|3163.83|3155.13|3163.85|3155.15|3163.15|3154.45|12
1629146180000|2021-08-16 20:36:20|3163.75|3155.05|3160.67|3151.97|3163.9|3155.2|3159.29|3150.59|33
1629146190000|2021-08-16 20:36:30|3160.51|3151.81|3160.04|3151.34|3160.88|3152.18|3159.66|3150.96|38
1629146200000|2021-08-16 20:36:40|3160.03|3151.33|3159.08|3150.38|3162.25|3153.55|3159.08|3150.38|40
1629146210000|2021-08-16 20:36:50|3159.36|3150.66|3159.67|3150.97|3160.17|3151.47|3158.94|3150.24|37
1629146220000|2021-08-16 20:37:00|3159.58|3150.88|3157.99|3149.29|3159.6|3150.9|3157.58|3148.88|28
1629146230000|2021-08-16 20:37:10|3158.05|3149.35|3158.4|3149.7|3159.52|3150.82|3157.51|3148.81|31
1629146240000|2021-08-16 20:37:20|3158.46|3149.76|3156.02|3147.32|3158.5|3149.8|3156.01|3147.31|38
1629146250000|2021-08-16 20:37:30|3156|3147.3|3155.66|3146.96|3156.47|3147.77|3155.64|3146.94|31
1629146260000|2021-08-16 20:37:40|3155.65|3146.95|3155.94|3147.24|3156.66|3147.96|3155.61|3146.91|36
1629146270000|2021-08-16 20:37:50|3155.8|3147.1|3155.43|3146.73|3155.8|3147.1|3154.73|3146.03|37
1629146280000|2021-08-16 20:38:00|3155.89|3147.19|3152.99|3144.29|3156.62|3147.92|3152.99|3144.29|39
1629146290000|2021-08-16 20:38:10|3153.58|3144.88|3153.39|3144.69|3154.39|3145.69|3153.3|3144.6|38
1629146300000|2021-08-16 20:38:20|3153.63|3144.93|3153.51|3144.81|3154.33|3145.63|3153.18|3144.48|37
1629146310000|2021-08-16 20:38:30|3153.32|3144.62|3153.83|3145.13|3154.37|3145.67|3153.11|3144.41|34
1629146320000|2021-08-16 20:38:40|3153.96|3145.26|3154.49|3145.79|3156|3147.3|3153.96|3145.26|37
1629146330000|2021-08-16 20:38:50|3154.43|3145.73|3153.8|3145.1|3154.57|3145.87|3153.49|3144.79|39
1629146340000|2021-08-16 20:39:00|3153.9|3145.2|3154.03|3145.33|3154.03|3145.33|3153.2|3144.5|38
1629146350000|2021-08-16 20:39:10|3154.04|3145.34|3153.53|3144.83|3154.28|3145.58|3153.49|3144.79|33
1629146360000|2021-08-16 20:39:20|3153.55|3144.85|3153.86|3145.16|3153.95|3145.25|3153.55|3144.85|29
1629146370000|2021-08-16 20:39:30|3153.8|3145.1|3153.63|3144.93|3153.8|3145.1|3153.55|3144.85|28
1629146380000|2021-08-16 20:39:40|3153.67|3144.97|3153.31|3144.61|3153.74|3145.04|3153.23|3144.53|29
1629146390000|2021-08-16 20:39:50|3152.75|3144.05|3151.03|3142.33|3152.75|3144.05|3150.6|3141.9|32
1629146400000|2021-08-16 20:40:00|3150.93|3142.23|3150.74|3142.04|3151.51|3142.81|3150.68|3141.98|33
1629146410000|2021-08-16 20:40:10|3150.64|3141.94|3148.7|3140|3150.68|3141.98|3148.66|3139.96|38
1629146420000|2021-08-16 20:40:20|3148.83|3140.13|3149.99|3141.29|3150.25|3141.55|3148.7|3140|38
1629146430000|2021-08-16 20:40:30|3149.68|3140.98|3150.83|3142.13|3150.83|3142.13|3149.22|3140.52|39
1629146440000|2021-08-16 20:40:40|3150.99|3142.29|3154.11|3145.41|3154.25|3145.55|3150.99|3142.29|36
1629146450000|2021-08-16 20:40:50|3154.05|3145.35|3155.48|3146.78|3155.48|3146.78|3153.37|3144.67|39
1629146460000|2021-08-16 20:41:00|3155.5|3146.8|3154.03|3145.33|3155.86|3147.16|3153.97|3145.27|38
1629146470000|2021-08-16 20:41:10|3154.13|3145.43|3152.44|3143.74|3154.37|3145.67|3152.38|3143.68|39
1629146480000|2021-08-16 20:41:20|3152.43|3143.73|3150.22|3141.52|3152.67|3143.97|3150.22|3141.52|37
1629146490000|2021-08-16 20:41:30|3150.28|3141.58|3150.34|3141.64|3150.49|3141.79|3149.88|3141.18|35
1629146500000|2021-08-16 20:41:40|3150.41|3141.71|3150.13|3141.43|3150.47|3141.77|3149.99|3141.29|35
1629146510000|2021-08-16 20:41:50|3150.11|3141.41|3150.18|3141.48|3150.34|3141.64|3150.04|3141.34|28
1629146520000|2021-08-16 20:42:00|3150.24|3141.54|3149.39|3140.69|3150.24|3141.54|3148.54|3139.84|38
1629146530000|2021-08-16 20:42:10|3149.36|3140.66|3148.64|3139.94|3149.36|3140.66|3148.5|3139.8|35
1629146540000|2021-08-16 20:42:20|3148.96|3140.26|3148.06|3139.36|3149.1|3140.4|3147.59|3138.89|32
1629146550000|2021-08-16 20:42:30|3147.93|3139.23|3148.69|3139.99|3148.7|3140|3147.8|3139.1|36
1629146560000|2021-08-16 20:42:40|3148.65|3139.95|3152.49|3143.79|3152.49|3143.79|3148.53|3139.83|36
1629146570000|2021-08-16 20:42:50|3152.53|3143.83|3154.66|3145.96|3154.8|3146.1|3152.48|3143.78|39
1629146580000|2021-08-16 20:43:00|3154.72|3146.02|3153.22|3144.52|3154.78|3146.08|3152|3143.3|38
1629146590000|2021-08-16 20:43:10|3153.07|3144.37|3151.82|3143.12|3153.07|3144.37|3151.69|3142.99|39
1629146600000|2021-08-16 20:43:20|3151.85|3143.15|3154.59|3145.89|3154.79|3146.09|3151.84|3143.14|36
1629146610000|2021-08-16 20:43:30|3154.51|3145.81|3156.66|3147.96|3156.66|3147.96|3153.65|3144.95|35
1629146620000|2021-08-16 20:43:40|3156.59|3147.89|3157.23|3148.53|3157.23|3148.53|3154.97|3146.27|37
1629146630000|2021-08-16 20:43:50|3157.2|3148.5|3157.32|3148.62|3157.65|3148.95|3156.53|3147.83|36
1629146640000|2021-08-16 20:44:00|3157.07|3148.37|3156.82|3148.12|3157.61|3148.91|3155.97|3147.27|39
1629146650000|2021-08-16 20:44:10|3156.83|3148.13|3157.09|3148.39|3157.31|3148.61|3156.34|3147.64|36
1629146660000|2021-08-16 20:44:20|3157.19|3148.49|3156.07|3147.37|3157.25|3148.55|3156.07|3147.37|37
1629146670000|2021-08-16 20:44:30|3155.94|3147.24|3153.52|3144.82|3155.94|3147.24|3153.52|3144.82|39
1629146680000|2021-08-16 20:44:40|3153.45|3144.75|3149.67|3140.97|3153.45|3144.75|3149.67|3140.97|38
1629146690000|2021-08-16 20:44:50|3149.59|3140.89|3148.59|3139.89|3149.9|3141.2|3148.48|3139.78|36
1629146700000|2021-08-16 20:45:00|3148.58|3139.88|3148.39|3139.69|3150.47|3141.77|3148.28|3139.58|40
1629146710000|2021-08-16 20:45:10|3148.53|3139.83|3150.42|3141.72|3150.42|3141.72|3148.53|3139.83|39
1629146720000|2021-08-16 20:45:20|3150.46|3141.76|3152.58|3143.88|3153.1|3144.4|3150.41|3141.71|37
1629146730000|2021-08-16 20:45:30|3152.6|3143.9|3151.19|3142.49|3152.63|3143.93|3151.07|3142.37|38
1629146740000|2021-08-16 20:45:40|3151.14|3142.44|3152.78|3144.08|3152.78|3144.08|3151.14|3142.44|37
1629146750000|2021-08-16 20:45:50|3153.17|3144.47|3154.86|3146.16|3155.37|3146.67|3153.17|3144.47|40
1629146760000|2021-08-16 20:46:00|3154.61|3145.91|3155.69|3146.99|3156.04|3147.34|3154.6|3145.9|36
1629146770000|2021-08-16 20:46:10|3155.74|3147.04|3156.58|3147.88|3156.75|3148.05|3155.74|3147.04|38
1629146780000|2021-08-16 20:46:20|3156.48|3147.78|3157.04|3148.34|3157.04|3148.34|3156.02|3147.32|35
1629146790000|2021-08-16 20:46:30|3157.08|3148.38|3157.36|3148.66|3157.38|3148.68|3157.08|3148.38|29
1629146800000|2021-08-16 20:46:40|3157.38|3148.68|3156.97|3148.27|3157.52|3148.82|3156.86|3148.16|27
1629146810000|2021-08-16 20:46:50|3156.95|3148.25|3158.31|3149.61|3158.31|3149.61|3156.95|3148.25|28
1629146820000|2021-08-16 20:47:00|3158.32|3149.62|3157.5|3148.8|3158.32|3149.62|3157.5|3148.8|29
1629146830000|2021-08-16 20:47:10|3157.52|3148.82|3157.77|3149.07|3157.83|3149.13|3157.42|3148.72|36
1629146840000|2021-08-16 20:47:20|3157.7|3149|3158.12|3149.42|3158.22|3149.52|3157.7|3149|39
1629146850000|2021-08-16 20:47:30|3158.14|3149.44|3158.86|3150.16|3159.3|3150.6|3158.07|3149.37|35
1629146860000|2021-08-16 20:47:40|3158.94|3150.24|3159.23|3150.53|3159.24|3150.54|3158.69|3149.99|37
1629146870000|2021-08-16 20:47:50|3159.24|3150.54|3159|3150.3|3159.33|3150.63|3158.67|3149.97|24
1629146880000|2021-08-16 20:48:00|3158.98|3150.28|3158.66|3149.96|3159.08|3150.38|3157.85|3149.15|34
1629146890000|2021-08-16 20:48:10|3158.6|3149.9|3159.26|3150.56|3159.66|3150.96|3158.54|3149.84|38
1629146900000|2021-08-16 20:48:20|3159.34|3150.64|3156.66|3147.96|3159.45|3150.75|3156.66|3147.96|38
1629146910000|2021-08-16 20:48:30|3156.58|3147.88|3154.33|3145.63|3156.58|3147.88|3154.32|3145.62|38
1629146920000|2021-08-16 20:48:40|3154.3|3145.6|3154.82|3146.12|3155.11|3146.41|3153.22|3144.52|37
1629146930000|2021-08-16 20:48:50|3154.83|3146.13|3156.04|3147.34|3156.08|3147.38|3154.78|3146.08|38
1629146940000|2021-08-16 20:49:00|3155.74|3147.04|3158.58|3149.88|3158.58|3149.88|3154.91|3146.21|39
1629146950000|2021-08-16 20:49:10|3158.41|3149.71|3158.13|3149.43|3158.73|3150.03|3158.13|3149.43|32
1629146960000|2021-08-16 20:49:20|3158.32|3149.62|3158.16|3149.46|3158.53|3149.83|3158.16|3149.46|36
1629146970000|2021-08-16 20:49:30|3158.31|3149.61|3155.66|3146.96|3158.31|3149.61|3155.51|3146.81|37
1629146980000|2021-08-16 20:49:40|3155.57|3146.87|3156.66|3147.96|3156.88|3148.18|3155.57|3146.87|39
1629146990000|2021-08-16 20:49:50|3156.45|3147.75|3155.95|3147.25|3157.04|3148.34|3155.95|3147.25|36
1629147000000|2021-08-16 20:50:00|3156.1|3147.4|3156.08|3147.38|3157.14|3148.44|3155.69|3146.99|36
1629147010000|2021-08-16 20:50:10|3156.19|3147.49|3156.44|3147.74|3156.44|3147.74|3155.02|3146.32|39
1629147020000|2021-08-16 20:50:20|3156.47|3147.77|3157.42|3148.72|3158.14|3149.44|3156.47|3147.77|36
1629147030000|2021-08-16 20:50:30|3157.48|3148.78|3157.78|3149.08|3157.78|3149.08|3157.37|3148.67|37
1629147040000|2021-08-16 20:50:40|3157.59|3148.89|3157.64|3148.94|3157.76|3149.06|3157.34|3148.64|35
1629147050000|2021-08-16 20:50:50|3157.63|3148.93|3157.56|3148.86|3157.77|3149.07|3157.53|3148.83|33
1629147060000|2021-08-16 20:51:00|3157.58|3148.88|3157.56|3148.86|3157.63|3148.93|3156.48|3147.78|38
1629147070000|2021-08-16 20:51:10|3157.51|3148.81|3157.98|3149.28|3158.01|3149.31|3157.41|3148.71|37
1629147080000|2021-08-16 20:51:20|3157.99|3149.29|3157.67|3148.97|3158|3149.3|3157.62|3148.92|24
1629147090000|2021-08-16 20:51:30|3157.64|3148.94|3157.74|3149.04|3157.84|3149.14|3157.63|3148.93|23
1629147100000|2021-08-16 20:51:40|3157.76|3149.06|3157.82|3149.12|3157.96|3149.26|3157.7|3149|33
1629147110000|2021-08-16 20:51:50|3157.79|3149.09|3158.04|3149.34|3158.06|3149.36|3157.72|3149.02|27
1629147120000|2021-08-16 20:52:00|3158.13|3149.43|3158.23|3149.53|3158.44|3149.74|3157.21|3148.51|33
1629147130000|2021-08-16 20:52:10|3158.25|3149.55|3159.42|3150.72|3159.46|3150.76|3157.85|3149.15|34
1629147140000|2021-08-16 20:52:20|3159.32|3150.62|3159.74|3151.04|3159.92|3151.22|3159.26|3150.56|28
1629147150000|2021-08-16 20:52:30|3159.83|3151.13|3159.25|3150.55|3159.83|3151.13|3157.94|3149.24|37
1629147160000|2021-08-16 20:52:40|3159.23|3150.53|3158.3|3149.6|3159.23|3150.53|3157.97|3149.27|37
1629147170000|2021-08-16 20:52:50|3158.27|3149.57|3158.84|3150.14|3159.04|3150.34|3158.22|3149.52|23
1629147180000|2021-08-16 20:53:00|3158.81|3150.11|3158.47|3149.77|3158.81|3150.11|3158.01|3149.31|35
1629147190000|2021-08-16 20:53:10|3158.52|3149.82|3159|3150.3|3159|3150.3|3158.14|3149.44|31
1629147200000|2021-08-16 20:53:20|3159.02|3150.32|3158.87|3150.17|3159.02|3150.32|3158.58|3149.88|24
1629147210000|2021-08-16 20:53:30|3158.89|3150.19|3159.55|3150.85|3159.57|3150.87|3158.86|3150.16|25
1629147220000|2021-08-16 20:53:40|3159.58|3150.88|3159.78|3151.08|3159.84|3151.14|3159.53|3150.83|11
1629147230000|2021-08-16 20:53:50|3159.77|3151.07|3163.05|3154.35|3163.05|3154.35|3159.77|3151.07|37
1629147240000|2021-08-16 20:54:00|3163|3154.3|3162.33|3153.63|3163.08|3154.38|3161.77|3153.07|39
1629147250000|2021-08-16 20:54:10|3162.43|3153.73|3162.11|3153.41|3162.69|3153.99|3161.41|3152.71|37
1629147260000|2021-08-16 20:54:20|3162.34|3153.64|3162.72|3154.02|3162.72|3154.02|3162.04|3153.34|36
1629147270000|2021-08-16 20:54:30|3162.58|3153.88|3164.08|3155.38|3164.55|3155.85|3162.47|3153.77|31
1629147280000|2021-08-16 20:54:40|3164.09|3155.39|3162.8|3154.1|3165.25|3156.55|3162.31|3153.61|37
1629147290000|2021-08-16 20:54:50|3162.81|3154.11|3161.36|3152.66|3162.81|3154.11|3161.19|3152.49|36
1629147300000|2021-08-16 20:55:00|3161.29|3152.59|3161.55|3152.85|3162.1|3153.4|3161.1|3152.4|37
1629147310000|2021-08-16 20:55:10|3161.54|3152.84|3160.19|3151.49|3161.65|3152.95|3160.19|3151.49|30
1629147320000|2021-08-16 20:55:20|3160.18|3151.48|3164.2|3155.5|3164.2|3155.5|3159.36|3150.66|34
1629147330000|2021-08-16 20:55:30|3164.28|3155.58|3168.39|3159.69|3168.49|3159.79|3164.2|3155.5|39
1629147340000|2021-08-16 20:55:40|3169.63|3160.93|3170.32|3161.62|3170.32|3161.62|3168.9|3160.2|39
1629147350000|2021-08-16 20:55:50|3170.19|3161.49|3172.53|3163.83|3172.53|3163.83|3170.18|3161.48|39
1629147360000|2021-08-16 20:56:00|3172.55|3163.85|3171.65|3162.95|3172.99|3164.29|3171.14|3162.44|38
1629147370000|2021-08-16 20:56:10|3171.7|3163|3170.47|3161.77|3171.7|3163|3168.77|3160.07|39
1629147380000|2021-08-16 20:56:20|3170.52|3161.82|3170.03|3161.33|3171.12|3162.42|3169.16|3160.46|40
1629147390000|2021-08-16 20:56:30|3169.98|3161.28|3171.11|3162.41|3171.11|3162.41|3168.82|3160.12|40
1629147400000|2021-08-16 20:56:40|3171.21|3162.51|3174.33|3165.63|3174.33|3165.63|3171.21|3162.51|40
1629147410000|2021-08-16 20:56:50|3174.41|3165.71|3173.71|3165.01|3174.44|3165.74|3172.85|3164.15|38
1629147420000|2021-08-16 20:57:00|3173.65|3164.95|3172.23|3163.53|3173.65|3164.95|3171.92|3163.22|39
1629147430000|2021-08-16 20:57:10|3172.46|3163.76|3172.69|3163.99|3173.02|3164.32|3172.05|3163.35|35
1629147440000|2021-08-16 20:57:20|3172.64|3163.94|3172.67|3163.97|3172.81|3164.11|3172.49|3163.79|35
1629147450000|2021-08-16 20:57:30|3172.65|3163.95|3170.8|3162.1|3172.72|3164.02|3170.5|3161.8|38
1629147460000|2021-08-16 20:57:40|3170.75|3162.05|3170.62|3161.92|3171.44|3162.74|3170.52|3161.82|39
1629147470000|2021-08-16 20:57:50|3170.63|3161.93|3171.91|3163.21|3172.26|3163.56|3170.59|3161.89|38
1629147480000|2021-08-16 20:58:00|3171.88|3163.18|3171.06|3162.36|3171.88|3163.18|3170.18|3161.48|32
1629147490000|2021-08-16 20:58:10|3171.1|3162.4|3171.09|3162.39|3171.69|3162.99|3170.5|3161.8|33
1629147500000|2021-08-16 20:58:20|3171.05|3162.35|3169.75|3161.05|3171.05|3162.35|3169.71|3161.01|25
1629147510000|2021-08-16 20:58:30|3169.73|3161.03|3168.33|3159.63|3170.11|3161.41|3168.19|3159.49|35
1629147520000|2021-08-16 20:58:40|3168.19|3159.49|3171.03|3162.33|3171.71|3163.01|3167.9|3159.2|35
1629147530000|2021-08-16 20:58:50|3171.04|3162.34|3170.79|3162.09|3171.94|3163.24|3170.63|3161.93|37
1629147540000|2021-08-16 20:59:00|3170.77|3162.07|3171.12|3162.42|3171.29|3162.59|3170.13|3161.43|36
1629147550000|2021-08-16 20:59:10|3171.16|3162.46|3165.18|3156.48|3171.18|3162.48|3164.23|3155.53|33
1629147560000|2021-08-16 20:59:20|3165.17|3156.47|3167.23|3158.53|3167.56|3158.86|3165.06|3156.36|39
1629147570000|2021-08-16 20:59:30|3167.14|3158.44|3169.91|3161.21|3169.91|3161.21|3166.73|3158.03|32
1629147580000|2021-08-16 20:59:40|3169.95|3161.25|3170.67|3161.97|3170.78|3162.08|3169.94|3161.24|34
1629147590000|2021-08-16 20:59:50|3170.16|3161.46|3169.57|3160.87|3170.17|3161.47|3169.57|3160.87|36
1629147600000|2021-08-16 21:00:00|3169.17|3160.47|3165.58|3156.88|3169.18|3160.48|3164.97|3156.27|39
1629147610000|2021-08-16 21:00:10|3165.59|3156.89|3165.58|3156.88|3166.07|3157.37|3165.12|3156.42|34
1629147620000|2021-08-16 21:00:20|3165.45|3156.75|3165.88|3157.18|3166.05|3157.35|3165.23|3156.53|31
1629147630000|2021-08-16 21:00:30|3165.9|3157.2|3166.05|3157.35|3166.11|3157.41|3165.34|3156.64|38
1629147640000|2021-08-16 21:00:40|3166.09|3157.39|3166.36|3157.66|3166.49|3157.79|3165.65|3156.95|31
1629147650000|2021-08-16 21:00:50|3166.35|3157.65|3166.18|3157.48|3166.45|3157.75|3166.14|3157.44|31
1629147660000|2021-08-16 21:01:00|3166.23|3157.53|3167.41|3158.71|3167.41|3158.71|3166.23|3157.53|33
1629147670000|2021-08-16 21:01:10|3167.48|3158.78|3167.27|3158.57|3167.48|3158.78|3167.09|3158.39|32
1629147680000|2021-08-16 21:01:20|3167.21|3158.51|3167.32|3158.62|3167.42|3158.72|3167.21|3158.51|23
1629147690000|2021-08-16 21:01:30|3167.28|3158.58|3167.43|3158.73|3167.43|3158.73|3167.25|3158.55|13
1629147700000|2021-08-16 21:01:40|3167.52|3158.82|3167.19|3158.49|3167.52|3158.82|3167.07|3158.37|22
1629147710000|2021-08-16 21:01:50|3167.21|3158.51|3166.59|3157.89|3167.21|3158.51|3166.45|3157.75|22
1629147720000|2021-08-16 21:02:00|3166.6|3157.9|3166.35|3157.65|3166.6|3157.9|3166.31|3157.61|28
1629147730000|2021-08-16 21:02:10|3166.39|3157.69|3166.28|3157.58|3166.39|3157.69|3166.22|3157.52|20
1629147740000|2021-08-16 21:02:20|3166.27|3157.57|3165.79|3157.09|3166.31|3157.61|3165.76|3157.06|23
1629147750000|2021-08-16 21:02:30|3165.76|3157.06|3164.75|3156.05|3166.06|3157.36|3164.73|3156.03|33
1629147760000|2021-08-16 21:02:40|3164.76|3156.06|3164.71|3156.01|3164.85|3156.15|3164.38|3155.68|31
1629147770000|2021-08-16 21:02:50|3164.7|3156|3164.48|3155.78|3164.89|3156.19|3164.32|3155.62|28
1629147780000|2021-08-16 21:03:00|3164.44|3155.74|3164.36|3155.66|3164.47|3155.77|3164.15|3155.45|30
1629147790000|2021-08-16 21:03:10|3164.37|3155.67|3164.14|3155.44|3164.37|3155.67|3164.14|3155.44|27
1629147800000|2021-08-16 21:03:20|3164.2|3155.5|3164.28|3155.58|3164.29|3155.59|3164.19|3155.49|12
1629147810000|2021-08-16 21:03:30|3164.34|3155.64|3165.19|3156.49|3165.46|3156.76|3164.34|3155.64|32
1629147820000|2021-08-16 21:03:40|3165.25|3156.55|3165.15|3156.45|3165.47|3156.77|3165.03|3156.33|33
1629147830000|2021-08-16 21:03:50|3165.16|3156.46|3165.12|3156.42|3165.25|3156.55|3165.07|3156.37|31
1629147840000|2021-08-16 21:04:00|3164.95|3156.25|3164.81|3156.11|3165.14|3156.44|3164.52|3155.82|26
1629147850000|2021-08-16 21:04:10|3164.8|3156.1|3164.81|3156.11|3165.01|3156.31|3164.8|3156.1|35
1629147860000|2021-08-16 21:04:20|3164.84|3156.14|3164.79|3156.09|3165.06|3156.36|3164.79|3156.09|30
1629147870000|2021-08-16 21:04:30|3164.91|3156.21|3166.85|3158.15|3166.85|3158.15|3164.7|3156|34
1629147880000|2021-08-16 21:04:40|3167.12|3158.42|3169.64|3160.94|3169.85|3161.15|3167.01|3158.31|39
1629147890000|2021-08-16 21:04:50|3169.48|3160.78|3170.68|3161.98|3171.17|3162.47|3169.41|3160.71|35
1629147900000|2021-08-16 21:05:00|3171.57|3162.87|3166.11|3157.41|3171.59|3162.89|3166.11|3157.41|37
1629147910000|2021-08-16 21:05:10|3165.91|3157.21|3164.51|3155.81|3165.91|3157.21|3164.43|3155.73|33
1629147920000|2021-08-16 21:05:20|3164.52|3155.82|3163.53|3154.83|3164.54|3155.84|3163.33|3154.63|35
1629147930000|2021-08-16 21:05:30|3163.5|3154.8|3164.98|3156.28|3164.98|3156.28|3162.96|3154.26|36
1629147940000|2021-08-16 21:05:40|3165.16|3156.46|3164.76|3156.06|3165.23|3156.53|3163.8|3155.1|37
1629147950000|2021-08-16 21:05:50|3164.73|3156.03|3166.88|3158.18|3166.88|3158.18|3164.73|3156.03|33
1629147960000|2021-08-16 21:06:00|3167.01|3158.31|3164.98|3156.28|3168.22|3159.52|3164.88|3156.18|37
1629147970000|2021-08-16 21:06:10|3164.83|3156.13|3165.22|3156.52|3165.46|3156.76|3164.54|3155.84|33
1629147980000|2021-08-16 21:06:20|3164.96|3156.26|3164.05|3155.35|3164.96|3156.26|3164.05|3155.35|31
1629147990000|2021-08-16 21:06:30|3164.37|3155.67|3165.1|3156.4|3165.38|3156.68|3163.97|3155.27|35
1629148000000|2021-08-16 21:06:40|3165.24|3156.54|3165.14|3156.44|3165.42|3156.72|3164.75|3156.05|35
1629148010000|2021-08-16 21:06:50|3165|3156.3|3163.46|3154.76|3165.42|3156.72|3163.46|3154.76|39
1629148020000|2021-08-16 21:07:00|3163.57|3154.87|3164.47|3155.77|3164.63|3155.93|3163.37|3154.67|31
1629148030000|2021-08-16 21:07:10|3164.15|3155.45|3163.96|3155.26|3164.55|3155.85|3163.86|3155.16|34
1629148040000|2021-08-16 21:07:20|3164.01|3155.31|3163.82|3155.12|3164.12|3155.42|3163.82|3155.12|28
1629148050000|2021-08-16 21:07:30|3163.83|3155.13|3163.76|3155.06|3164.03|3155.33|3163.69|3154.99|20
1629148060000|2021-08-16 21:07:40|3163.79|3155.09|3162.61|3153.91|3163.79|3155.09|3162.25|3153.55|26
1629148070000|2021-08-16 21:07:50|3162.49|3153.79|3162.16|3153.46|3162.49|3153.79|3161.98|3153.28|31
1629148080000|2021-08-16 21:08:00|3162.11|3153.41|3162.98|3154.28|3163.36|3154.66|3162.11|3153.41|35
1629148090000|2021-08-16 21:08:10|3163.14|3154.44|3162.44|3153.74|3163.14|3154.44|3162.44|3153.74|30
1629148100000|2021-08-16 21:08:20|3162.45|3153.75|3162.41|3153.71|3162.57|3153.87|3162.36|3153.66|30
1629148110000|2021-08-16 21:08:30|3162.53|3153.83|3161.58|3152.88|3162.59|3153.89|3161.56|3152.86|35
1629148120000|2021-08-16 21:08:40|3161.67|3152.97|3161.39|3152.69|3161.67|3152.97|3161.33|3152.63|36
1629148130000|2021-08-16 21:08:50|3161.42|3152.72|3162.59|3153.89|3162.59|3153.89|3161.42|3152.72|35
1629148140000|2021-08-16 21:09:00|3162.57|3153.87|3162.94|3154.24|3162.94|3154.24|3162.23|3153.53|23
1629148150000|2021-08-16 21:09:10|3162.78|3154.08|3163.5|3154.8|3163.77|3155.07|3162.78|3154.08|28
1629148160000|2021-08-16 21:09:20|3163.41|3154.71|3163.73|3155.03|3163.91|3155.21|3163.31|3154.61|18
1629148170000|2021-08-16 21:09:30|3163.71|3155.01|3162.65|3153.95|3163.71|3155.01|3162.16|3153.46|25
1629148180000|2021-08-16 21:09:40|3162.54|3153.84|3163.19|3154.49|3163.19|3154.49|3162.1|3153.4|35
1629148190000|2021-08-16 21:09:50|3163.08|3154.38|3162.67|3153.97|3163.2|3154.5|3162.46|3153.76|36
1629148200000|2021-08-16 21:10:00|3162.65|3153.95|3162.74|3154.04|3163.13|3154.43|3162.36|3153.66|37
1629148210000|2021-08-16 21:10:10|3162.75|3154.05|3162.97|3154.27|3163.03|3154.33|3162.62|3153.92|36
1629148220000|2021-08-16 21:10:20|3162.8|3154.1|3163.37|3154.67|3163.44|3154.74|3162.75|3154.05|36
1629148230000|2021-08-16 21:10:30|3163.47|3154.77|3163.08|3154.38|3163.47|3154.77|3163.03|3154.33|33
1629148240000|2021-08-16 21:10:40|3163.19|3154.49|3163.47|3154.77|3163.51|3154.81|3163.17|3154.47|28
1629148250000|2021-08-16 21:10:50|3163.48|3154.78|3163.37|3154.67|3163.56|3154.86|3163.36|3154.66|22
1629148260000|2021-08-16 21:11:00|3163.39|3154.69|3163.11|3154.41|3163.39|3154.69|3163.11|3154.41|19
1629148270000|2021-08-16 21:11:10|3163.07|3154.37|3163.31|3154.61|3163.5|3154.8|3162.95|3154.25|14
1629148280000|2021-08-16 21:11:20|3163.28|3154.58|3163.39|3154.69|3163.5|3154.8|3163.25|3154.55|15
1629148290000|2021-08-16 21:11:30|3163.41|3154.71|3163.51|3154.81|3163.52|3154.82|3163.39|3154.69|13
1629148300000|2021-08-16 21:11:40|3163.5|3154.8|3163.46|3154.76|3163.52|3154.82|3163.42|3154.72|13
1629148310000|2021-08-16 21:11:50|3163.47|3154.77|3163.54|3154.84|3163.7|3155|3163.42|3154.72|32
1629148320000|2021-08-16 21:12:00|3163.6|3154.9|3163.5|3154.8|3163.78|3155.08|3163.45|3154.75|34
1629148330000|2021-08-16 21:12:10|3163.69|3154.99|3163.56|3154.86|3163.84|3155.14|3163.52|3154.82|26
1629148340000|2021-08-16 21:12:20|3163.82|3155.12|3167.51|3158.81|3167.61|3158.91|3163.56|3154.86|31
1629148350000|2021-08-16 21:12:30|3167.76|3159.06|3170.02|3161.32|3170.1|3161.4|3167.76|3159.06|36
1629148360000|2021-08-16 21:12:40|3169.9|3161.2|3169.94|3161.24|3170.03|3161.33|3168.79|3160.09|34
1629148370000|2021-08-16 21:12:50|3169.69|3160.99|3168.52|3159.82|3170.05|3161.35|3168.38|3159.68|33
1629148380000|2021-08-16 21:13:00|3168.61|3159.91|3168.8|3160.1|3168.84|3160.14|3168.37|3159.67|38
1629148390000|2021-08-16 21:13:10|3168.77|3160.07|3165.78|3157.08|3168.81|3160.11|3165.78|3157.08|38
1629148400000|2021-08-16 21:13:20|3164.71|3156.01|3163.16|3154.46|3164.71|3156.01|3163.06|3154.36|35
1629148410000|2021-08-16 21:13:30|3163.22|3154.52|3163.27|3154.57|3163.67|3154.97|3163.13|3154.43|32
1629148420000|2021-08-16 21:13:40|3162.99|3154.29|3162.59|3153.89|3163.46|3154.76|3162.32|3153.62|38
1629148430000|2021-08-16 21:13:50|3162.56|3153.86|3162.74|3154.04|3162.75|3154.05|3162.29|3153.59|33
1629148440000|2021-08-16 21:14:00|3162.72|3154.02|3163.95|3155.25|3164.14|3155.44|3162.4|3153.7|34
1629148450000|2021-08-16 21:14:10|3163.84|3155.14|3163.62|3154.92|3164.07|3155.37|3163.25|3154.55|34
1629148460000|2021-08-16 21:14:20|3163.59|3154.89|3163.69|3154.99|3163.92|3155.22|3163.54|3154.84|32
1629148470000|2021-08-16 21:14:30|3163.75|3155.05|3163.74|3155.04|3163.93|3155.23|3163.57|3154.87|26
1629148480000|2021-08-16 21:14:40|3163.82|3155.12|3163.49|3154.79|3163.82|3155.12|3163.32|3154.62|19
1629148490000|2021-08-16 21:14:50|3163.54|3154.84|3163.49|3154.79|3163.62|3154.92|3163.49|3154.79|16
1629148500000|2021-08-16 21:15:00|3163.5|3154.8|3163.47|3154.77|3163.55|3154.85|3163.39|3154.69|11
1629148510000|2021-08-16 21:15:10|3163.48|3154.78|3163.4|3154.7|3163.52|3154.82|3163.39|3154.69|14
1629148520000|2021-08-16 21:15:20|3163.39|3154.69|3163.36|3154.66|3163.42|3154.72|3163.32|3154.62|23
1629148530000|2021-08-16 21:15:30|3163.34|3154.64|3162.82|3154.12|3163.36|3154.66|3162.82|3154.12|31
1629148540000|2021-08-16 21:15:40|3162.79|3154.09|3162.65|3153.95|3162.82|3154.12|3162.56|3153.86|28
1629148550000|2021-08-16 21:15:50|3162.58|3153.88|3162.38|3153.68|3162.65|3153.95|3162.37|3153.67|32
1629148560000|2021-08-16 21:16:00|3162.51|3153.81|3163.18|3154.48|3163.18|3154.48|3162.38|3153.68|28
1629148570000|2021-08-16 21:16:10|3163.5|3154.8|3159.35|3150.65|3163.87|3155.17|3159.2|3150.5|35
1629148580000|2021-08-16 21:16:20|3159.34|3150.64|3158.37|3149.67|3159.44|3150.74|3158.34|3149.64|31
1629148590000|2021-08-16 21:16:30|3157.84|3149.14|3156.24|3147.54|3157.92|3149.22|3156.24|3147.54|38
1629148600000|2021-08-16 21:16:40|3156.22|3147.52|3156|3147.3|3156.32|3147.62|3155.81|3147.11|38
1629148610000|2021-08-16 21:16:50|3156.01|3147.31|3156.7|3148|3157.03|3148.33|3155.99|3147.29|34
1629148620000|2021-08-16 21:17:00|3156.78|3148.08|3157.36|3148.66|3157.36|3148.66|3156.5|3147.8|33
1629148630000|2021-08-16 21:17:10|3156.86|3148.16|3156.46|3147.76|3157.08|3148.38|3156.28|3147.58|37
1629148640000|2021-08-16 21:17:20|3156.56|3147.86|3155.89|3147.19|3156.57|3147.87|3155.76|3147.06|37
1629148650000|2021-08-16 21:17:30|3155.76|3147.06|3155.73|3147.03|3155.86|3147.16|3155.54|3146.84|35
1629148660000|2021-08-16 21:17:40|3155.61|3146.91|3155.56|3146.86|3155.77|3147.07|3155.48|3146.78|29
1629148670000|2021-08-16 21:17:50|3155.45|3146.75|3155.63|3146.93|3155.66|3146.96|3155.32|3146.62|32
1629148680000|2021-08-16 21:18:00|3155.61|3146.91|3156.61|3147.91|3156.61|3147.91|3155.61|3146.91|35
1629148690000|2021-08-16 21:18:10|3156.35|3147.65|3156.69|3147.99|3156.83|3148.13|3156.27|3147.57|32
1629148700000|2021-08-16 21:18:20|3156.71|3148.01|3157.59|3148.89|3157.59|3148.89|3156.7|3148|23
1629148710000|2021-08-16 21:18:30|3157.64|3148.94|3158.5|3149.8|3158.51|3149.81|3157.64|3148.94|17
1629148720000|2021-08-16 21:18:40|3158.6|3149.9|3159.02|3150.32|3159.41|3150.71|3158.54|3149.84|26
1629148730000|2021-08-16 21:18:50|3159.07|3150.37|3159.26|3150.56|3159.26|3150.56|3158.25|3149.55|29
1629148740000|2021-08-16 21:19:00|3159.22|3150.52|3168.76|3160.06|3168.76|3160.06|3159.03|3150.33|25
1629148750000|2021-08-16 21:19:10|3169.06|3160.36|3172.52|3163.82|3172.52|3163.82|3169.06|3160.36|32
1629148760000|2021-08-16 21:19:20|3172.48|3163.78|3173.5|3164.8|3173.6|3164.9|3172.35|3163.65|36
1629148770000|2021-08-16 21:19:30|3173.48|3164.78|3171.14|3162.44|3173.53|3164.83|3171.08|3162.38|37
1629148780000|2021-08-16 21:19:40|3171.16|3162.46|3172.62|3163.92|3172.77|3164.07|3171.16|3162.46|38
1629148790000|2021-08-16 21:19:50|3172.59|3163.89|3172.73|3164.03|3172.86|3164.16|3172.59|3163.89|36
1629148800000|2021-08-16 21:20:00|3172.72|3164.02|3171.52|3162.82|3172.72|3164.02|3171.52|3162.82|33
1629148810000|2021-08-16 21:20:10|3171.51|3162.81|3172.07|3163.37|3172.07|3163.37|3171.51|3162.81|15
1629148820000|2021-08-16 21:20:20|3172.09|3163.39|3172.48|3163.78|3172.48|3163.78|3171.81|3163.11|26
1629148830000|2021-08-16 21:20:30|3172.34|3163.64|3172.66|3163.96|3172.75|3164.05|3172.26|3163.56|25
1629148840000|2021-08-16 21:20:40|3172.65|3163.95|3172.62|3163.92|3172.73|3164.03|3172.53|3163.83|26
1629148850000|2021-08-16 21:20:50|3172.63|3163.93|3171.87|3163.17|3172.72|3164.02|3171.81|3163.11|29
1629148860000|2021-08-16 21:21:00|3171.82|3163.12|3170.05|3161.35|3171.84|3163.14|3170.03|3161.33|33
1629148870000|2021-08-16 21:21:10|3169.96|3161.26|3170.22|3161.52|3170.56|3161.86|3169.96|3161.26|28
1629148880000|2021-08-16 21:21:20|3170.17|3161.47|3168.86|3160.16|3170.48|3161.78|3168.86|3160.16|33
1629148890000|2021-08-16 21:21:30|3168.98|3160.28|3167.89|3159.19|3168.98|3160.28|3167.89|3159.19|36
1629148900000|2021-08-16 21:21:40|3167.87|3159.17|3167.49|3158.79|3167.94|3159.24|3167.43|3158.73|37
1629148910000|2021-08-16 21:21:50|3167.39|3158.69|3166.64|3157.94|3167.46|3158.76|3166.49|3157.79|36
1629148920000|2021-08-16 21:22:00|3166.58|3157.88|3166.13|3157.43|3166.58|3157.88|3165.84|3157.14|37
1629148930000|2021-08-16 21:22:10|3166.05|3157.35|3166.4|3157.7|3166.53|3157.83|3166.05|3157.35|30
1629148940000|2021-08-16 21:22:20|3166.39|3157.69|3166.9|3158.2|3166.9|3158.2|3166.32|3157.62|19
1629148950000|2021-08-16 21:22:30|3166.8|3158.1|3166.47|3157.77|3166.81|3158.11|3166.2|3157.5|31
1629148960000|2021-08-16 21:22:40|3166.36|3157.66|3166.3|3157.6|3166.36|3157.66|3166.12|3157.42|28
1629148970000|2021-08-16 21:22:50|3166.29|3157.59|3166.66|3157.96|3166.75|3158.05|3166.12|3157.42|31
1629148980000|2021-08-16 21:23:00|3166.75|3158.05|3166.8|3158.1|3167|3158.3|3166.66|3157.96|23
1629148990000|2021-08-16 21:23:10|3166.9|3158.2|3166.52|3157.82|3167|3158.3|3166.52|3157.82|26
1629149000000|2021-08-16 21:23:20|3166.3|3157.6|3165.4|3156.7|3166.33|3157.63|3165.07|3156.37|29
1629149010000|2021-08-16 21:23:30|3165.42|3156.72|3166.25|3157.55|3166.28|3157.58|3165.42|3156.72|27
1629149020000|2021-08-16 21:23:40|3166.26|3157.56|3165.79|3157.09|3166.32|3157.62|3165.76|3157.06|27
1629149030000|2021-08-16 21:23:50|3165.76|3157.06|3166.19|3157.49|3166.19|3157.49|3165.76|3157.06|24
1629149040000|2021-08-16 21:24:00|3166.34|3157.64|3166.77|3158.07|3166.82|3158.12|3166.22|3157.52|26
1629149050000|2021-08-16 21:24:10|3166.9|3158.2|3166.9|3158.2|3166.97|3158.27|3166.85|3158.15|25
1629149060000|2021-08-16 21:24:20|3166.93|3158.23|3166.47|3157.77|3166.93|3158.23|3166.34|3157.64|33
1629149070000|2021-08-16 21:24:30|3166.48|3157.78|3166.78|3158.08|3166.78|3158.08|3166.36|3157.66|32
1629149080000|2021-08-16 21:24:40|3166.85|3158.15|3167.04|3158.34|3167.14|3158.44|3166.85|3158.15|28
1629149090000|2021-08-16 21:24:50|3167.06|3158.36|3167.35|3158.65|3167.93|3159.23|3166.88|3158.18|35
1629149100000|2021-08-16 21:25:00|3167.51|3158.81|3168.95|3160.25|3168.96|3160.26|3167.51|3158.81|38
1629149110000|2021-08-16 21:25:10|3168.76|3160.06|3170.15|3161.45|3170.39|3161.69|3168.76|3160.06|40
1629149120000|2021-08-16 21:25:20|3169.93|3161.23|3170.35|3161.65|3170.37|3161.67|3169.58|3160.88|36
1629149130000|2021-08-16 21:25:30|3170.08|3161.38|3170.58|3161.88|3170.77|3162.07|3170.08|3161.38|33
1629149140000|2021-08-16 21:25:40|3170.83|3162.13|3170.98|3162.28|3171.06|3162.36|3170.82|3162.12|37
1629149150000|2021-08-16 21:25:50|3170.97|3162.27|3170.66|3161.96|3170.98|3162.28|3170.38|3161.68|33
1629149160000|2021-08-16 21:26:00|3170.71|3162.01|3169.92|3161.22|3170.74|3162.04|3169.85|3161.15|36
1629149170000|2021-08-16 21:26:10|3170|3161.3|3169.51|3160.81|3170|3161.3|3169.46|3160.76|32
1629149180000|2021-08-16 21:26:20|3169.5|3160.8|3167.9|3159.2|3169.5|3160.8|3167.5|3158.8|37
1629149190000|2021-08-16 21:26:30|3168.07|3159.37|3167.91|3159.21|3168.2|3159.5|3167.91|3159.21|36
1629149200000|2021-08-16 21:26:40|3167.89|3159.19|3167.7|3159|3167.93|3159.23|3167.62|3158.92|32
1629149210000|2021-08-16 21:26:50|3167.68|3158.98|3167.42|3158.72|3167.7|3159|3167.38|3158.68|30
1629149220000|2021-08-16 21:27:00|3167.45|3158.75|3166.89|3158.19|3167.45|3158.75|3166.85|3158.15|31
1629149230000|2021-08-16 21:27:10|3167.2|3158.5|3167.57|3158.87|3167.59|3158.89|3167.16|3158.46|34
1629149240000|2021-08-16 21:27:20|3167.47|3158.77|3167.9|3159.2|3168.2|3159.5|3167.47|3158.77|34
1629149250000|2021-08-16 21:27:30|3167.97|3159.27|3167.94|3159.24|3168.18|3159.48|3167.94|3159.24|23
1629149260000|2021-08-16 21:27:40|3167.97|3159.27|3167.97|3159.27|3168.02|3159.32|3167.9|3159.2|15
1629149270000|2021-08-16 21:27:50|3167.89|3159.19|3167.55|3158.85|3167.96|3159.26|3167.55|3158.85|17
1629149280000|2021-08-16 21:28:00|3167.5|3158.8|3167.45|3158.75|3167.55|3158.85|3167.43|3158.73|17
1629149290000|2021-08-16 21:28:10|3167.49|3158.79|3167.55|3158.85|3167.62|3158.92|3167.44|3158.74|10
1629149300000|2021-08-16 21:28:20|3167.54|3158.84|3167.77|3159.07|3167.81|3159.11|3167.54|3158.84|32
1629149310000|2021-08-16 21:28:30|3167.74|3159.04|3167.67|3158.97|3167.77|3159.07|3167.58|3158.88|25
1629149320000|2021-08-16 21:28:40|3167.63|3158.93|3167.63|3158.93|3167.68|3158.98|3167.5|3158.8|31
1629149330000|2021-08-16 21:28:50|3167.64|3158.94|3168.04|3159.34|3168.08|3159.38|3167.45|3158.75|35
1629149340000|2021-08-16 21:29:00|3167.96|3159.26|3167.76|3159.06|3168.07|3159.37|3167.63|3158.93|34
1629149350000|2021-08-16 21:29:10|3167.68|3158.98|3167.57|3158.87|3167.68|3158.98|3167.39|3158.69|31
1629149360000|2021-08-16 21:29:20|3167.63|3158.93|3168.65|3159.95|3168.67|3159.97|3167.63|3158.93|36
1629149370000|2021-08-16 21:29:30|3168.73|3160.03|3169.78|3161.08|3169.78|3161.08|3168.73|3160.03|31
1629149380000|2021-08-16 21:29:40|3169.85|3161.15|3170.32|3161.62|3170.35|3161.65|3169.85|3161.15|26
1629149390000|2021-08-16 21:29:50|3170.34|3161.64|3171.44|3162.74|3171.5|3162.8|3170.34|3161.64|23
1629149400000|2021-08-16 21:30:00|3171.41|3162.71|3172.1|3163.4|3172.31|3163.61|3171.41|3162.71|20
1629149410000|2021-08-16 21:30:10|3172.12|3163.42|3172.44|3163.74|3172.45|3163.75|3172.11|3163.41|25
1629149420000|2021-08-16 21:30:20|3172.41|3163.71|3173.11|3164.41|3173.17|3164.47|3172.4|3163.7|35
1629149430000|2021-08-16 21:30:30|3173.07|3164.37|3173.13|3164.43|3173.23|3164.53|3173.07|3164.37|32
1629149440000|2021-08-16 21:30:40|3173.09|3164.39|3173.47|3164.77|3173.65|3164.95|3173|3164.3|32
1629149450000|2021-08-16 21:30:50|3173.51|3164.81|3176.3|3167.6|3176.3|3167.6|3173.42|3164.72|33
1629149460000|2021-08-16 21:31:00|3176.38|3167.68|3178.68|3169.98|3178.69|3169.99|3176.35|3167.65|35
1629149470000|2021-08-16 21:31:10|3178.59|3169.89|3179.95|3171.25|3179.95|3171.25|3178.45|3169.75|35
1629149480000|2021-08-16 21:31:20|3180.01|3171.31|3181.57|3172.87|3181.57|3172.87|3179.98|3171.28|34
1629149490000|2021-08-16 21:31:30|3181.51|3172.81|3182.36|3173.66|3182.57|3173.87|3181.36|3172.66|30
1629149500000|2021-08-16 21:31:40|3182.42|3173.72|3182.62|3173.92|3182.64|3173.94|3182.3|3173.6|23
1629149510000|2021-08-16 21:31:50|3182.66|3173.96|3182.78|3174.08|3182.83|3174.13|3182.66|3173.96|22
1629149520000|2021-08-16 21:32:00|3182.87|3174.17|3183.03|3174.33|3183.15|3174.45|3182.76|3174.06|14
1629149530000|2021-08-16 21:32:10|3183.07|3174.37|3183.43|3174.73|3183.43|3174.73|3183.07|3174.37|12
1629149540000|2021-08-16 21:32:20|3183.44|3174.74|3183.46|3174.76|3183.48|3174.78|3183.41|3174.71|18
1629149550000|2021-08-16 21:32:30|3183.45|3174.75|3183.43|3174.73|3183.46|3174.76|3183.4|3174.7|13
1629149560000|2021-08-16 21:32:40|3183.4|3174.7|3183.52|3174.82|3183.62|3174.92|3183.34|3174.64|30
1629149570000|2021-08-16 21:32:50|3183.5|3174.8|3184.27|3175.57|3184.28|3175.58|3183.3|3174.6|29
1629149580000|2021-08-16 21:33:00|3184.1|3175.4|3184.31|3175.61|3184.37|3175.67|3184.02|3175.32|30
1629149590000|2021-08-16 21:33:10|3184.25|3175.55|3183.96|3175.26|3184.32|3175.62|3183.92|3175.22|32
1629149600000|2021-08-16 21:33:20|3184.02|3175.32|3185.48|3176.78|3185.48|3176.78|3183.96|3175.26|34
1629149610000|2021-08-16 21:33:30|3185.33|3176.63|3185.6|3176.9|3185.63|3176.93|3185.2|3176.5|33
1629149620000|2021-08-16 21:33:40|3185.57|3176.87|3185.82|3177.12|3185.89|3177.19|3185.53|3176.83|34
1629149630000|2021-08-16 21:33:50|3185.98|3177.28|3186.19|3177.49|3186.37|3177.67|3185.75|3177.05|31
1629149640000|2021-08-16 21:34:00|3185.85|3177.15|3186.15|3177.45|3186.24|3177.54|3185.85|3177.15|32
1629149650000|2021-08-16 21:34:10|3186.17|3177.47|3186.36|3177.66|3186.49|3177.79|3185.93|3177.23|36
1629149660000|2021-08-16 21:34:20|3186.14|3177.44|3186.21|3177.51|3186.44|3177.74|3186.08|3177.38|22
1629149670000|2021-08-16 21:34:30|3186.1|3177.4|3186.11|3177.41|3186.39|3177.69|3186.1|3177.4|16
1629149680000|2021-08-16 21:34:40|3186.1|3177.4|3186.23|3177.53|3186.23|3177.53|3186.1|3177.4|14
1629149690000|2021-08-16 21:34:50|3186.24|3177.54|3186.43|3177.73|3186.44|3177.74|3186.2|3177.5|13
1629149700000|2021-08-16 21:35:00|3186.36|3177.66|3186.55|3177.85|3186.59|3177.89|3186.36|3177.66|8
1629149710000|2021-08-16 21:35:10|3186.6|3177.9|3187.12|3178.42|3187.19|3178.49|3186.6|3177.9|16
1629149720000|2021-08-16 21:35:20|3187.16|3178.46|3187.28|3178.58|3187.28|3178.58|3187.16|3178.46|7
1629149730000|2021-08-16 21:35:30|3187.29|3178.59|3189.07|3180.37|3189.36|3180.66|3187.29|3178.59|29
1629149740000|2021-08-16 21:35:40|3189.2|3180.5|3190.1|3181.4|3190.33|3181.63|3189.01|3180.31|36
1629149750000|2021-08-16 21:35:50|3190.14|3181.44|3190.82|3182.12|3190.82|3182.12|3190.09|3181.39|33
1629149760000|2021-08-16 21:36:00|3190.92|3182.22|3191.45|3182.75|3191.46|3182.76|3190.87|3182.17|34
1629149770000|2021-08-16 21:36:10|3191.38|3182.68|3191.86|3183.16|3191.88|3183.18|3191.33|3182.63|29
1629149780000|2021-08-16 21:36:20|3191.84|3183.14|3192.16|3183.46|3192.16|3183.46|3191.83|3183.13|15
1629149790000|2021-08-16 21:36:30|3191.95|3183.25|3192.04|3183.34|3192.04|3183.34|3191.9|3183.2|16
1629149800000|2021-08-16 21:36:40|3192.02|3183.32|3191.99|3183.29|3192.04|3183.34|3191.89|3183.19|21
1629149810000|2021-08-16 21:36:50|3192.02|3183.32|3192.36|3183.66|3192.41|3183.71|3191.98|3183.28|31
1629149820000|2021-08-16 21:37:00|3192.38|3183.68|3192.48|3183.78|3192.54|3183.84|3192.32|3183.62|31
1629149830000|2021-08-16 21:37:10|3192.47|3183.77|3192.54|3183.84|3192.64|3183.94|3192.35|3183.65|31
1629149840000|2021-08-16 21:37:20|3192.63|3183.93|3192.48|3183.78|3192.77|3184.07|3192.39|3183.69|30
1629149850000|2021-08-16 21:37:30|3192.57|3183.87|3192.7|3184|3192.73|3184.03|3192.53|3183.83|28
1629149860000|2021-08-16 21:37:40|3192.64|3183.94|3192.61|3183.91|3192.91|3184.21|3192.47|3183.77|33
1629149870000|2021-08-16 21:37:50|3192.64|3183.94|3192.6|3183.9|3192.9|3184.2|3192.46|3183.76|36
1629149880000|2021-08-16 21:38:00|3192.61|3183.91|3192.67|3183.97|3192.69|3183.99|3192.46|3183.76|34
1629149890000|2021-08-16 21:38:10|3192.78|3184.08|3192.2|3183.5|3192.78|3184.08|3191.95|3183.25|35
1629149900000|2021-08-16 21:38:20|3191.91|3183.21|3189.33|3180.63|3191.91|3183.21|3189.33|3180.63|37
1629149910000|2021-08-16 21:38:30|3189.24|3180.54|3190.17|3181.47|3190.17|3181.47|3189.1|3180.4|38
1629149920000|2021-08-16 21:38:40|3190.21|3181.51|3190.82|3182.12|3190.91|3182.21|3190.2|3181.5|36
1629149930000|2021-08-16 21:38:50|3190.79|3182.09|3190.78|3182.08|3191.05|3182.35|3190.61|3181.91|32
1629149940000|2021-08-16 21:39:00|3190.79|3182.09|3190.61|3181.91|3190.79|3182.09|3190.49|3181.79|24
1629149950000|2021-08-16 21:39:10|3190.62|3181.92|3190.42|3181.72|3190.63|3181.93|3190.42|3181.72|19
1629149960000|2021-08-16 21:39:20|3190.3|3181.6|3190.45|3181.75|3190.45|3181.75|3190.28|3181.58|20
1629149970000|2021-08-16 21:39:30|3190.39|3181.69|3190.34|3181.64|3190.39|3181.69|3190.13|3181.43|23
1629149980000|2021-08-16 21:39:40|3190.4|3181.7|3190.42|3181.72|3190.67|3181.97|3190.37|3181.67|16
1629149990000|2021-08-16 21:39:50|3190.49|3181.79|3190.83|3182.13|3191.17|3182.47|3190.48|3181.78|26
1629150000000|2021-08-16 21:40:00|3190.93|3182.23|3191.4|3182.7|3191.51|3182.81|3190.76|3182.06|31
1629150010000|2021-08-16 21:40:10|3191.42|3182.72|3191.72|3183.02|3191.94|3183.24|3191.33|3182.63|34
1629150020000|2021-08-16 21:40:20|3191.71|3183.01|3192.68|3183.98|3192.79|3184.09|3191.61|3182.91|32
1629150030000|2021-08-16 21:40:30|3192.66|3183.96|3192.65|3183.95|3192.99|3184.29|3192.51|3183.81|33
1629150040000|2021-08-16 21:40:40|3192.64|3183.94|3193.34|3184.64|3193.34|3184.64|3192.64|3183.94|23
1629150050000|2021-08-16 21:40:50|3193.5|3184.8|3194.1|3185.4|3194.12|3185.42|3193.5|3184.8|22
1629150060000|2021-08-16 21:41:00|3194.12|3185.42|3194.46|3185.76|3194.51|3185.81|3194.1|3185.4|21
1629150070000|2021-08-16 21:41:10|3194.49|3185.79|3195.72|3187.02|3195.72|3187.02|3194.49|3185.79|26
1629150080000|2021-08-16 21:41:20|3195.78|3187.08|3196.8|3188.1|3196.95|3188.25|3195.66|3186.96|30
1629150090000|2021-08-16 21:41:30|3196.84|3188.14|3199.19|3190.49|3199.19|3190.49|3196.33|3187.63|37
1629150100000|2021-08-16 21:41:40|3199.23|3190.53|3199.32|3190.62|3199.38|3190.68|3199.01|3190.31|35
1629150110000|2021-08-16 21:41:50|3199.11|3190.41|3199.56|3190.86|3199.6|3190.9|3199.05|3190.35|39
1629150120000|2021-08-16 21:42:00|3199.6|3190.9|3199.79|3191.09|3199.86|3191.16|3199.53|3190.83|35
1629150130000|2021-08-16 21:42:10|3199.77|3191.07|3199.71|3191.01|3200|3191.3|3199.71|3191.01|32
1629150140000|2021-08-16 21:42:20|3199.9|3191.2|3199.86|3191.16|3200.04|3191.34|3199.76|3191.06|32
1629150150000|2021-08-16 21:42:30|3199.81|3191.11|3199.75|3191.05|3199.81|3191.11|3199.75|3191.05|19
1629150160000|2021-08-16 21:42:40|3199.74|3191.04|3198.49|3189.79|3199.77|3191.07|3198.45|3189.75|30
1629150170000|2021-08-16 21:42:50|3198.54|3189.84|3195.71|3187.01|3198.54|3189.84|3195.53|3186.83|33
1629150180000|2021-08-16 21:43:00|3195.64|3186.94|3195.53|3186.83|3195.71|3187.01|3195.49|3186.79|23
1629150190000|2021-08-16 21:43:10|3195.52|3186.82|3195.92|3187.22|3195.92|3187.22|3195.36|3186.66|17
1629150200000|2021-08-16 21:43:20|3195.98|3187.28|3198.02|3189.32|3198.08|3189.38|3195.98|3187.28|31
1629150210000|2021-08-16 21:43:30|3197.95|3189.25|3197.26|3188.56|3198.51|3189.81|3197.15|3188.45|38
1629150220000|2021-08-16 21:43:40|3197.25|3188.55|3196.89|3188.19|3197.25|3188.55|3196.81|3188.11|36
1629150230000|2021-08-16 21:43:50|3196.85|3188.15|3196.26|3187.56|3196.93|3188.23|3196.09|3187.39|36
1629150240000|2021-08-16 21:44:00|3196.24|3187.54|3196.19|3187.49|3196.55|3187.85|3196.1|3187.4|36
1629150250000|2021-08-16 21:44:10|3196.23|3187.53|3196.5|3187.8|3196.5|3187.8|3196.2|3187.5|23
1629150260000|2021-08-16 21:44:20|3196.58|3187.88|3196.54|3187.84|3196.58|3187.88|3196.29|3187.59|32
1629150270000|2021-08-16 21:44:30|3196.57|3187.87|3198.92|3190.22|3198.92|3190.22|3196.57|3187.87|31
1629150280000|2021-08-16 21:44:40|3198.97|3190.27|3198.23|3189.53|3198.97|3190.27|3198.23|3189.53|26
1629150290000|2021-08-16 21:44:50|3198.22|3189.52|3198.25|3189.55|3198.25|3189.55|3198.08|3189.38|22
1629150300000|2021-08-16 21:45:00|3198.3|3189.6|3201.92|3193.22|3201.92|3193.22|3198.3|3189.6|25
1629150310000|2021-08-16 21:45:10|3201.86|3193.16|3201.79|3193.09|3202.04|3193.34|3201.64|3192.94|35
1629150320000|2021-08-16 21:45:20|3201.26|3192.56|3196.57|3187.87|3201.26|3192.56|3196.41|3187.71|38
1629150330000|2021-08-16 21:45:30|3196.34|3187.64|3194.26|3185.56|3196.34|3187.64|3194.26|3185.56|34
1629150340000|2021-08-16 21:45:40|3194.31|3185.61|3193.72|3185.02|3194.31|3185.61|3193.4|3184.7|32
1629150350000|2021-08-16 21:45:50|3193.57|3184.87|3192.07|3183.37|3193.59|3184.89|3191.94|3183.24|36
1629150360000|2021-08-16 21:46:00|3192.12|3183.42|3191.94|3183.24|3192.12|3183.42|3191.67|3182.97|38
1629150370000|2021-08-16 21:46:10|3191.89|3183.19|3191.57|3182.87|3191.89|3183.19|3191.52|3182.82|37
1629150380000|2021-08-16 21:46:20|3191.47|3182.77|3191.42|3182.72|3191.8|3183.1|3191.3|3182.6|33
1629150390000|2021-08-16 21:46:30|3191.33|3182.63|3191.01|3182.31|3191.34|3182.64|3190.93|3182.23|37
1629150400000|2021-08-16 21:46:40|3191|3182.3|3190.75|3182.05|3191.02|3182.32|3190.72|3182.02|24
1629150410000|2021-08-16 21:46:50|3190.74|3182.04|3190.76|3182.06|3190.79|3182.09|3190.59|3181.89|15
1629150420000|2021-08-16 21:47:00|3190.74|3182.04|3193.98|3185.28|3193.98|3185.28|3190.74|3182.04|33
1629150430000|2021-08-16 21:47:10|3194.04|3185.34|3194.84|3186.14|3195.46|3186.76|3194.03|3185.33|26
1629150440000|2021-08-16 21:47:20|3194.87|3186.17|3195.14|3186.44|3195.14|3186.44|3193.9|3185.2|31
1629150450000|2021-08-16 21:47:30|3195.12|3186.42|3194.7|3186|3195.14|3186.44|3194.7|3186|35
1629150460000|2021-08-16 21:47:40|3194.73|3186.03|3193.85|3185.15|3194.85|3186.15|3193.85|3185.15|21
1629150470000|2021-08-16 21:47:50|3193.86|3185.16|3194.02|3185.32|3194.18|3185.48|3193.86|3185.16|23
1629150480000|2021-08-16 21:48:00|3194|3185.3|3193.9|3185.2|3194.04|3185.34|3193.87|3185.17|27
1629150490000|2021-08-16 21:48:10|3193.81|3185.11|3192.7|3184|3193.81|3185.11|3192.7|3184|15
1629150500000|2021-08-16 21:48:20|3192.76|3184.06|3190.49|3181.79|3192.78|3184.08|3190.49|3181.79|31
1629150510000|2021-08-16 21:48:30|3190.48|3181.78|3190.49|3181.79|3190.99|3182.29|3190.3|3181.6|29
1629150520000|2021-08-16 21:48:40|3190.48|3181.78|3189.93|3181.23|3190.48|3181.78|3189.92|3181.22|30
1629150530000|2021-08-16 21:48:50|3189.99|3181.29|3190.06|3181.36|3190.2|3181.5|3189.89|3181.19|31
1629150540000|2021-08-16 21:49:00|3190.03|3181.33|3188.91|3180.21|3190.08|3181.38|3188.91|3180.21|27
1629150550000|2021-08-16 21:49:10|3188.95|3180.25|3189.03|3180.33|3189.03|3180.33|3188.69|3179.99|30
1629150560000|2021-08-16 21:49:20|3188.97|3180.27|3189.62|3180.92|3189.67|3180.97|3188.97|3180.27|29
1629150570000|2021-08-16 21:49:30|3189.63|3180.93|3191.89|3183.19|3191.92|3183.22|3189.6|3180.9|30
1629150580000|2021-08-16 21:49:40|3191.88|3183.18|3192.06|3183.36|3192.52|3183.82|3191.88|3183.18|31
1629150590000|2021-08-16 21:49:50|3192.11|3183.41|3190.45|3181.75|3192.11|3183.41|3190.45|3181.75|29
1629150600000|2021-08-16 21:50:00|3190.44|3181.74|3188.9|3180.2|3190.44|3181.74|3188.9|3180.2|29
1629150610000|2021-08-16 21:50:10|3188.91|3180.21|3188.38|3179.68|3188.91|3180.21|3188.24|3179.54|25
1629150620000|2021-08-16 21:50:20|3188.34|3179.64|3188.32|3179.62|3188.42|3179.72|3188.31|3179.61|20
1629150630000|2021-08-16 21:50:30|3188.34|3179.64|3188.31|3179.61|3188.46|3179.76|3188.04|3179.34|24
1629150640000|2021-08-16 21:50:40|3188.41|3179.71|3187.97|3179.27|3188.58|3179.88|3187.97|3179.27|30
1629150650000|2021-08-16 21:50:50|3187.94|3179.24|3186.49|3177.79|3187.94|3179.24|3186.33|3177.63|34
1629150660000|2021-08-16 21:51:00|3186.48|3177.78|3186.24|3177.54|3186.49|3177.79|3186.21|3177.51|33
1629150670000|2021-08-16 21:51:10|3186.42|3177.72|3187.78|3179.08|3188.11|3179.41|3186.42|3177.72|34
1629150680000|2021-08-16 21:51:20|3187.84|3179.14|3188.05|3179.35|3188.29|3179.59|3187.33|3178.63|35
1629150690000|2021-08-16 21:51:30|3188.06|3179.36|3187.84|3179.14|3188.09|3179.39|3187.83|3179.13|22
1629150700000|2021-08-16 21:51:40|3187.83|3179.13|3188.86|3180.16|3188.86|3180.16|3187.83|3179.13|14
1629150710000|2021-08-16 21:51:50|3188.9|3180.2|3190.86|3182.16|3193.19|3184.49|3188.9|3180.2|37
1629150720000|2021-08-16 21:52:00|3190.84|3182.14|3188.89|3180.19|3190.84|3182.14|3188.53|3179.83|32
1629150730000|2021-08-16 21:52:10|3188.87|3180.17|3188.74|3180.04|3189.03|3180.33|3188.4|3179.7|31
1629150740000|2021-08-16 21:52:20|3188.85|3180.15|3188.47|3179.77|3189.94|3181.24|3188.47|3179.77|37
1629150750000|2021-08-16 21:52:30|3188.5|3179.8|3187.87|3179.17|3188.5|3179.8|3187.79|3179.09|35
1629150760000|2021-08-16 21:52:40|3187.83|3179.13|3187.87|3179.17|3188.17|3179.47|3187.6|3178.9|32
1629150770000|2021-08-16 21:52:50|3187.93|3179.23|3187.93|3179.23|3188.09|3179.39|3187.49|3178.79|33
1629150780000|2021-08-16 21:53:00|3187.84|3179.14|3187.31|3178.61|3188.08|3179.38|3187.06|3178.36|34
1629150790000|2021-08-16 21:53:10|3187.52|3178.82|3187.67|3178.97|3187.67|3178.97|3187.24|3178.54|34
1629150800000|2021-08-16 21:53:20|3187.66|3178.96|3187.29|3178.59|3187.69|3178.99|3187.22|3178.52|34
1629150810000|2021-08-16 21:53:30|3187.27|3178.57|3186.94|3178.24|3187.35|3178.65|3186.82|3178.12|37
1629150820000|2021-08-16 21:53:40|3187.03|3178.33|3186.78|3178.08|3187.07|3178.37|3186.73|3178.03|33
1629150830000|2021-08-16 21:53:50|3186.81|3178.11|3189.66|3180.96|3189.93|3181.23|3186.75|3178.05|38
1629150840000|2021-08-16 21:54:00|3189.65|3180.95|3187.82|3179.12|3189.65|3180.95|3187.64|3178.94|35
1629150850000|2021-08-16 21:54:10|3187.94|3179.24|3188.49|3179.79|3188.73|3180.03|3187.65|3178.95|32
1629150860000|2021-08-16 21:54:20|3188.48|3179.78|3188.37|3179.67|3188.98|3180.28|3188.37|3179.67|33
1629150870000|2021-08-16 21:54:30|3188.4|3179.7|3189.26|3180.56|3189.47|3180.77|3188.36|3179.66|28
1629150880000|2021-08-16 21:54:40|3189.27|3180.57|3189.48|3180.78|3189.48|3180.78|3188.73|3180.03|29
1629150890000|2021-08-16 21:54:50|3189.47|3180.77|3189.29|3180.59|3189.47|3180.77|3189.14|3180.44|25
1629150900000|2021-08-16 21:55:00|3189.43|3180.73|3187.5|3178.8|3189.43|3180.73|3187.5|3178.8|22
1629150910000|2021-08-16 21:55:10|3187.49|3178.79|3186.22|3177.52|3187.59|3178.89|3186.22|3177.52|34
1629150920000|2021-08-16 21:55:20|3186.6|3177.9|3186.24|3177.54|3186.6|3177.9|3185.8|3177.1|34
1629150930000|2021-08-16 21:55:30|3186.23|3177.53|3186.04|3177.34|3186.31|3177.61|3185.73|3177.03|29
1629150940000|2021-08-16 21:55:40|3185.78|3177.08|3185.93|3177.23|3186.27|3177.57|3185.78|3177.08|31
1629150950000|2021-08-16 21:55:50|3186.11|3177.41|3186.05|3177.35|3186.11|3177.41|3185.77|3177.07|30
1629150960000|2021-08-16 21:56:00|3186.09|3177.39|3186.12|3177.42|3186.15|3177.45|3185.79|3177.09|28
1629150970000|2021-08-16 21:56:10|3185.96|3177.26|3186.46|3177.76|3186.47|3177.77|3185.76|3177.06|31
1629150980000|2021-08-16 21:56:20|3186.39|3177.69|3186.18|3177.48|3186.55|3177.85|3186.11|3177.41|27
1629150990000|2021-08-16 21:56:30|3186.24|3177.54|3185.61|3176.91|3186.24|3177.54|3185.61|3176.91|29
1629151000000|2021-08-16 21:56:40|3185.76|3177.06|3184.67|3175.97|3186.08|3177.38|3184.47|3175.77|35
1629151010000|2021-08-16 21:56:50|3184.62|3175.92|3184.18|3175.48|3184.62|3175.92|3183.86|3175.16|36
1629151020000|2021-08-16 21:57:00|3184.22|3175.52|3183.74|3175.04|3184.24|3175.54|3183.7|3175|27
1629151030000|2021-08-16 21:57:10|3184.19|3175.49|3183.95|3175.25|3184.21|3175.51|3183.43|3174.73|27
1629151040000|2021-08-16 21:57:20|3183.97|3175.27|3182.31|3173.61|3183.98|3175.28|3182.16|3173.46|37
1629151050000|2021-08-16 21:57:30|3182.32|3173.62|3185|3176.3|3185|3176.3|3181.99|3173.29|34
1629151060000|2021-08-16 21:57:40|3185.2|3176.5|3183.18|3174.48|3185.49|3176.79|3183.18|3174.48|38
1629151070000|2021-08-16 21:57:50|3183.44|3174.74|3182.95|3174.25|3183.49|3174.79|3182.83|3174.13|34
1629151080000|2021-08-16 21:58:00|3182.88|3174.18|3182.59|3173.89|3183.05|3174.35|3182.56|3173.86|36
1629151090000|2021-08-16 21:58:10|3182.68|3173.98|3181.53|3172.83|3182.92|3174.22|3181.25|3172.55|33
1629151100000|2021-08-16 21:58:20|3181.56|3172.86|3180.27|3171.57|3181.58|3172.88|3180.2|3171.5|34
1629151110000|2021-08-16 21:58:30|3180.26|3171.56|3180.1|3171.4|3181.15|3172.45|3180.06|3171.36|32
1629151120000|2021-08-16 21:58:40|3180.13|3171.43|3180.03|3171.33|3180.2|3171.5|3179.89|3171.19|22
1629151130000|2021-08-16 21:58:50|3180.11|3171.41|3178.42|3169.72|3180.12|3171.42|3178.31|3169.61|21
1629151140000|2021-08-16 21:59:00|3178.45|3169.75|3178.55|3169.85|3179.12|3170.42|3178.12|3169.42|27
1629151150000|2021-08-16 21:59:10|3178.37|3169.67|3179.45|3170.75|3179.45|3170.75|3178.24|3169.54|28
1629151160000|2021-08-16 21:59:20|3179.47|3170.77|3178.74|3170.04|3179.93|3171.23|3178.73|3170.03|30
1629151170000|2021-08-16 21:59:30|3178.75|3170.05|3178.46|3169.76|3178.9|3170.2|3178.37|3169.67|34
1629151180000|2021-08-16 21:59:40|3178.45|3169.75|3178.71|3170.01|3178.85|3170.15|3178.41|3169.71|31
1629151190000|2021-08-16 21:59:50|3178.66|3169.96|3179.89|3171.19|3180.03|3171.33|3178.58|3169.88|36
1629151200000|2021-08-16 22:00:00|3179.96|3171.26|3177.37|3168.67|3179.96|3171.26|3177.29|3168.59|37
1629151210000|2021-08-16 22:00:10|3177.25|3168.55|3173.9|3165.2|3177.25|3168.55|3173.87|3165.17|36
1629151220000|2021-08-16 22:00:20|3173.91|3165.21|3173.56|3164.86|3174|3165.3|3173.49|3164.79|35
1629151230000|2021-08-16 22:00:30|3173.63|3164.93|3174.15|3165.45|3174.48|3165.78|3173.56|3164.86|35
1629151240000|2021-08-16 22:00:40|3174.09|3165.39|3173.95|3165.25|3174.18|3165.48|3173.92|3165.22|34
1629151250000|2021-08-16 22:00:50|3174.1|3165.4|3174.14|3165.44|3174.43|3165.73|3173.86|3165.16|30
1629151260000|2021-08-16 22:01:00|3174.15|3165.45|3173.04|3164.34|3174.15|3165.45|3173.04|3164.34|33
1629151270000|2021-08-16 22:01:10|3173.03|3164.33|3172.79|3164.09|3173.1|3164.4|3172.62|3163.92|29
1629151280000|2021-08-16 22:01:20|3172.8|3164.1|3175.8|3167.1|3175.8|3167.1|3172.75|3164.05|27
1629151290000|2021-08-16 22:01:30|3175.88|3167.18|3176.69|3167.99|3177.23|3168.53|3175.88|3167.18|36
1629151300000|2021-08-16 22:01:40|3176.73|3168.03|3176.62|3167.92|3176.81|3168.11|3176.62|3167.92|24
1629151310000|2021-08-16 22:01:50|3176.56|3167.86|3176.49|3167.79|3176.6|3167.9|3176.01|3167.31|32
1629151320000|2021-08-16 22:02:00|3176.46|3167.76|3177.47|3168.77|3177.66|3168.96|3176.46|3167.76|36
1629151330000|2021-08-16 22:02:10|3177.54|3168.84|3174.25|3165.55|3177.89|3169.19|3174.25|3165.55|38
1629151340000|2021-08-16 22:02:20|3174.22|3165.52|3177.07|3168.37|3177.33|3168.63|3174.08|3165.38|34
1629151350000|2021-08-16 22:02:30|3177.09|3168.39|3176.88|3168.18|3177.09|3168.39|3176.75|3168.05|28
1629151360000|2021-08-16 22:02:40|3176.83|3168.13|3176.79|3168.09|3176.98|3168.28|3176.7|3168|36
1629151370000|2021-08-16 22:02:50|3176.78|3168.08|3178.72|3170.02|3178.72|3170.02|3176.72|3168.02|19
1629151380000|2021-08-16 22:03:00|3178.82|3170.12|3183.05|3174.35|3183.12|3174.42|3178.82|3170.12|25
1629151390000|2021-08-16 22:03:10|3182.74|3174.04|3183.73|3175.03|3184.02|3175.32|3182.6|3173.9|22
1629151400000|2021-08-16 22:03:20|3183.79|3175.09|3185.43|3176.73|3186.23|3177.53|3183.6|3174.9|39
1629151410000|2021-08-16 22:03:30|3185.46|3176.76|3185.48|3176.78|3185.53|3176.83|3184.42|3175.72|40
1629151420000|2021-08-16 22:03:40|3185.57|3176.87|3186.27|3177.57|3186.38|3177.68|3185.49|3176.79|37
1629151430000|2021-08-16 22:03:50|3186.35|3177.65|3185.23|3176.53|3186.39|3177.69|3184.85|3176.15|35
1629151440000|2021-08-16 22:04:00|3185.47|3176.77|3185.83|3177.13|3185.88|3177.18|3185.42|3176.72|37
1629151450000|2021-08-16 22:04:10|3185.87|3177.17|3186.34|3177.64|3186.57|3177.87|3185.87|3177.17|36
1629151460000|2021-08-16 22:04:20|3186.32|3177.62|3186.48|3177.78|3186.63|3177.93|3185.75|3177.05|27
1629151470000|2021-08-16 22:04:30|3186.4|3177.7|3185.69|3176.99|3186.4|3177.7|3185.69|3176.99|29
1629151480000|2021-08-16 22:04:40|3185.57|3176.87|3185.63|3176.93|3186.46|3177.76|3185.5|3176.8|34
1629151490000|2021-08-16 22:04:50|3185.64|3176.94|3186.15|3177.45|3186.33|3177.63|3185.64|3176.94|31
1629151500000|2021-08-16 22:05:00|3186.21|3177.51|3188.33|3179.63|3188.5|3179.8|3186.18|3177.48|32
1629151510000|2021-08-16 22:05:10|3188.44|3179.74|3189.02|3180.32|3189.02|3180.32|3187.89|3179.19|24
1629151520000|2021-08-16 22:05:20|3189.07|3180.37|3189.87|3181.17|3190.35|3181.65|3188.99|3180.29|39
1629151530000|2021-08-16 22:05:30|3189.78|3181.08|3190.54|3181.84|3190.58|3181.88|3189.74|3181.04|38
1629151540000|2021-08-16 22:05:40|3190.51|3181.81|3194.15|3185.45|3194.25|3185.55|3190.51|3181.81|36
1629151550000|2021-08-16 22:05:50|3194.16|3185.46|3197.32|3188.62|3197.32|3188.62|3193.52|3184.82|39
1629151560000|2021-08-16 22:06:00|3196.98|3188.28|3193.67|3184.97|3197.57|3188.87|3193.11|3184.41|40
1629151570000|2021-08-16 22:06:10|3193.66|3184.96|3192.85|3184.15|3193.66|3184.96|3192.5|3183.8|40
1629151580000|2021-08-16 22:06:20|3193.18|3184.48|3190.66|3181.96|3193.19|3184.49|3190.61|3181.91|37
1629151590000|2021-08-16 22:06:30|3190.61|3181.91|3190.62|3181.92|3191.99|3183.29|3190.35|3181.65|40
1629151600000|2021-08-16 22:06:40|3190.6|3181.9|3196.73|3188.03|3196.92|3188.22|3190.18|3181.48|40
1629151610000|2021-08-16 22:06:50|3196.79|3188.09|3197.8|3189.1|3198.39|3189.69|3196.79|3188.09|39
1629151620000|2021-08-16 22:07:00|3197.75|3189.05|3195.33|3186.63|3197.87|3189.17|3195.33|3186.63|36
1629151630000|2021-08-16 22:07:10|3195.29|3186.59|3196.55|3187.85|3197.5|3188.8|3195.17|3186.47|31
1629151640000|2021-08-16 22:07:20|3196.63|3187.93|3195.62|3186.92|3196.73|3188.03|3195.38|3186.68|39
1629151650000|2021-08-16 22:07:30|3195.69|3186.99|3194.53|3185.83|3195.83|3187.13|3194.53|3185.83|28
1629151660000|2021-08-16 22:07:40|3194.55|3185.85|3194.9|3186.2|3194.96|3186.26|3194.49|3185.79|30
1629151670000|2021-08-16 22:07:50|3194.8|3186.1|3194.43|3185.73|3194.87|3186.17|3194.35|3185.65|18
1629151680000|2021-08-16 22:08:00|3194.67|3185.97|3191.63|3182.93|3195.06|3186.36|3191.16|3182.46|40
1629151690000|2021-08-16 22:08:10|3191.62|3182.92|3190.95|3182.25|3192.28|3183.58|3190.95|3182.25|40
1629151700000|2021-08-16 22:08:20|3191|3182.3|3192.17|3183.47|3192.28|3183.58|3191|3182.3|35
1629151710000|2021-08-16 22:08:30|3191.74|3183.04|3191.23|3182.53|3192.26|3183.56|3191.19|3182.49|35
1629151720000|2021-08-16 22:08:40|3191.25|3182.55|3190.9|3182.2|3191.25|3182.55|3190.88|3182.18|34
1629151730000|2021-08-16 22:08:50|3190.87|3182.17|3188.65|3179.95|3190.87|3182.17|3188.65|3179.95|34
1629151740000|2021-08-16 22:09:00|3188.6|3179.9|3189.68|3180.98|3189.68|3180.98|3187.7|3179|36
1629151750000|2021-08-16 22:09:10|3190.02|3181.32|3192.21|3183.51|3192.38|3183.68|3190.02|3181.32|38
1629151760000|2021-08-16 22:09:20|3192.31|3183.61|3192.9|3184.2|3193.26|3184.56|3192.22|3183.52|38
1629151770000|2021-08-16 22:09:30|3193.06|3184.36|3192.4|3183.7|3193.06|3184.36|3191.98|3183.28|38
1629151780000|2021-08-16 22:09:40|3192.48|3183.78|3192.5|3183.8|3193.14|3184.44|3192.08|3183.38|35
1629151790000|2021-08-16 22:09:50|3192.63|3183.93|3194.63|3185.93|3194.65|3185.95|3192.63|3183.93|37
1629151800000|2021-08-16 22:10:00|3194.55|3185.85|3192.42|3183.72|3194.55|3185.85|3192.16|3183.46|37
1629151810000|2021-08-16 22:10:10|3192.44|3183.74|3191.99|3183.29|3192.44|3183.74|3191.17|3182.47|34
1629151820000|2021-08-16 22:10:20|3192.04|3183.34|3192.15|3183.45|3192.6|3183.9|3191.44|3182.74|30
1629151830000|2021-08-16 22:10:30|3192.04|3183.34|3192.57|3183.87|3192.57|3183.87|3191.43|3182.73|37
1629151840000|2021-08-16 22:10:40|3192.7|3184|3191.4|3182.7|3192.76|3184.06|3191.03|3182.33|38
1629151850000|2021-08-16 22:10:50|3191.15|3182.45|3191.28|3182.58|3191.61|3182.91|3191.13|3182.43|33
1629151860000|2021-08-16 22:11:00|3191.33|3182.63|3191.71|3183.01|3191.89|3183.19|3191.14|3182.44|33
1629151870000|2021-08-16 22:11:10|3191.66|3182.96|3191.72|3183.02|3192.48|3183.78|3191.57|3182.87|32
1629151880000|2021-08-16 22:11:20|3191.76|3183.06|3192.39|3183.69|3192.54|3183.84|3191.76|3183.06|28
1629151890000|2021-08-16 22:11:30|3192.41|3183.71|3192.19|3183.49|3193.48|3184.78|3192.04|3183.34|26
1629151900000|2021-08-16 22:11:40|3192.2|3183.5|3192.48|3183.78|3193.15|3184.45|3191.95|3183.25|33
1629151910000|2021-08-16 22:11:50|3192.76|3184.06|3192.46|3183.76|3192.76|3184.06|3191.86|3183.16|36
1629151920000|2021-08-16 22:12:00|3192.47|3183.77|3191.68|3182.98|3192.72|3184.02|3191.52|3182.82|36
1629151930000|2021-08-16 22:12:10|3191.49|3182.79|3192.37|3183.67|3192.54|3183.84|3191.49|3182.79|39
1629151940000|2021-08-16 22:12:20|3192.26|3183.56|3191.8|3183.1|3192.43|3183.73|3191.73|3183.03|38
1629151950000|2021-08-16 22:12:30|3191.54|3182.84|3191.77|3183.07|3192.52|3183.82|3191.54|3182.84|35
1629151960000|2021-08-16 22:12:40|3191.78|3183.08|3193.03|3184.33|3193.16|3184.46|3191.78|3183.08|38
1629151970000|2021-08-16 22:12:50|3193.01|3184.31|3193.97|3185.27|3193.97|3185.27|3192.67|3183.97|30
1629151980000|2021-08-16 22:13:00|3194.14|3185.44|3195.04|3186.34|3195.58|3186.88|3193.59|3184.89|39
1629151990000|2021-08-16 22:13:10|3195.54|3186.84|3194.94|3186.24|3196.32|3187.62|3194.91|3186.21|36
1629152000000|2021-08-16 22:13:20|3195.01|3186.31|3195.09|3186.39|3195.91|3187.21|3194.72|3186.02|36
1629152010000|2021-08-16 22:13:30|3195.03|3186.33|3195.92|3187.22|3196.16|3187.46|3194.85|3186.15|37
1629152020000|2021-08-16 22:13:40|3195.93|3187.23|3196.17|3187.47|3196.24|3187.54|3195.77|3187.07|36
1629152030000|2021-08-16 22:13:50|3196.18|3187.48|3194.79|3186.09|3196.18|3187.48|3194.79|3186.09|32
1629152040000|2021-08-16 22:14:00|3194.58|3185.88|3192.89|3184.19|3194.58|3185.88|3192.49|3183.79|37
1629152050000|2021-08-16 22:14:10|3193.09|3184.39|3196.09|3187.39|3196.09|3187.39|3191.98|3183.28|38
1629152060000|2021-08-16 22:14:20|3196.41|3187.71|3196.03|3187.33|3197.38|3188.68|3195.79|3187.09|40
1629152070000|2021-08-16 22:14:30|3196.09|3187.39|3195.69|3186.99|3196.66|3187.96|3195.64|3186.94|36
1629152080000|2021-08-16 22:14:40|3195.58|3186.88|3194.52|3185.82|3195.79|3187.09|3194.29|3185.59|32
1629152090000|2021-08-16 22:14:50|3194.43|3185.73|3193.81|3185.11|3194.6|3185.9|3193.81|3185.11|34
1629152100000|2021-08-16 22:15:00|3193.78|3185.08|3194.49|3185.79|3194.64|3185.94|3193.53|3184.83|33
1629152110000|2021-08-16 22:15:10|3194.4|3185.7|3196.62|3187.92|3196.72|3188.02|3194.21|3185.51|34
1629152120000|2021-08-16 22:15:20|3196.57|3187.87|3197.14|3188.44|3197.27|3188.57|3196.19|3187.49|34
1629152130000|2021-08-16 22:15:30|3197.34|3188.64|3198.75|3190.05|3198.75|3190.05|3196.97|3188.27|39
1629152140000|2021-08-16 22:15:40|3198.53|3189.83|3198.53|3189.83|3198.97|3190.27|3198.3|3189.6|34
1629152150000|2021-08-16 22:15:50|3198.56|3189.86|3197.46|3188.76|3198.74|3190.04|3196.88|3188.18|38
1629152160000|2021-08-16 22:16:00|3197.67|3188.97|3198.11|3189.41|3199.56|3190.86|3197.64|3188.94|38
1629152170000|2021-08-16 22:16:10|3197.86|3189.16|3196.72|3188.02|3198.63|3189.93|3196.72|3188.02|39
1629152180000|2021-08-16 22:16:20|3196.56|3187.86|3198.31|3189.61|3199.15|3190.45|3196.25|3187.55|39
1629152190000|2021-08-16 22:16:30|3198.35|3189.65|3200|3191.3|3200.03|3191.33|3198.35|3189.65|33
1629152200000|2021-08-16 22:16:40|3200.04|3191.34|3200.33|3191.63|3200.35|3191.65|3200|3191.3|36
1629152210000|2021-08-16 22:16:50|3200.14|3191.44|3200.73|3192.03|3200.82|3192.12|3199.64|3190.94|38
1629152220000|2021-08-16 22:17:00|3200.71|3192.01|3201.23|3192.53|3201.67|3192.97|3200|3191.3|39
1629152230000|2021-08-16 22:17:10|3200.99|3192.29|3201.17|3192.47|3201.57|3192.87|3200.71|3192.01|38
1629152240000|2021-08-16 22:17:20|3201.19|3192.49|3201.21|3192.51|3201.91|3193.21|3201.1|3192.4|39
1629152250000|2021-08-16 22:17:30|3201.2|3192.5|3202.05|3193.35|3202.05|3193.35|3200.82|3192.12|37
1629152260000|2021-08-16 22:17:40|3202.07|3193.37|3203.14|3194.44|3203.44|3194.74|3201.72|3193.02|37
1629152270000|2021-08-16 22:17:50|3203.19|3194.49|3203.33|3194.63|3203.33|3194.63|3202.47|3193.77|38
1629152280000|2021-08-16 22:18:00|3203.23|3194.53|3203.01|3194.31|3203.41|3194.71|3202.17|3193.47|37
1629152290000|2021-08-16 22:18:10|3203.51|3194.81|3202.46|3193.76|3203.51|3194.81|3202.02|3193.32|37
1629152300000|2021-08-16 22:18:20|3202.47|3193.77|3203.95|3195.25|3204.26|3195.56|3202.47|3193.77|36
1629152310000|2021-08-16 22:18:30|3203.86|3195.16|3202.55|3193.85|3203.86|3195.16|3202.12|3193.42|39
1629152320000|2021-08-16 22:18:40|3202.89|3194.19|3203.37|3194.67|3203.56|3194.86|3202.41|3193.71|40
1629152330000|2021-08-16 22:18:50|3203.27|3194.57|3203.55|3194.85|3203.7|3195|3203.18|3194.48|34
1629152340000|2021-08-16 22:19:00|3203.41|3194.71|3204.82|3196.12|3204.97|3196.27|3203.35|3194.65|31
1629152350000|2021-08-16 22:19:10|3204.9|3196.2|3202.48|3193.78|3205.06|3196.36|3202.45|3193.75|37
1629152360000|2021-08-16 22:19:20|3202.47|3193.77|3203.46|3194.76|3204.1|3195.4|3202.46|3193.76|35
1629152370000|2021-08-16 22:19:30|3203.53|3194.83|3204.38|3195.68|3204.46|3195.76|3203.35|3194.65|29
1629152380000|2021-08-16 22:19:40|3204.27|3195.57|3204.87|3196.17|3204.87|3196.17|3203.66|3194.96|30
1629152390000|2021-08-16 22:19:50|3204.86|3196.16|3205.08|3196.38|3205.66|3196.96|3204.8|3196.1|28
1629152400000|2021-08-16 22:20:00|3205.05|3196.35|3202.42|3193.72|3205.34|3196.64|3202.34|3193.64|38
1629152410000|2021-08-16 22:20:10|3202.28|3193.58|3202.13|3193.43|3202.63|3193.93|3202.13|3193.43|34
1629152420000|2021-08-16 22:20:20|3202.21|3193.51|3201.22|3192.52|3202.59|3193.89|3201.18|3192.48|31
1629152430000|2021-08-16 22:20:30|3201.13|3192.43|3200.96|3192.26|3201.37|3192.67|3200.75|3192.05|36
1629152440000|2021-08-16 22:20:40|3200.98|3192.28|3200.34|3191.64|3201.12|3192.42|3200.3|3191.6|35
1629152450000|2021-08-16 22:20:50|3200.82|3192.12|3198.9|3190.2|3201.04|3192.34|3198.8|3190.1|29
1629152460000|2021-08-16 22:21:00|3198.89|3190.19|3198.35|3189.65|3198.89|3190.19|3197.77|3189.07|39
1629152470000|2021-08-16 22:21:10|3198.44|3189.74|3198.27|3189.57|3199.03|3190.33|3198.27|3189.57|38
1629152480000|2021-08-16 22:21:20|3198.02|3189.32|3198.29|3189.59|3198.92|3190.22|3197.47|3188.77|37
1629152490000|2021-08-16 22:21:30|3198.28|3189.58|3196.95|3188.25|3198.28|3189.58|3196.93|3188.23|34
1629152500000|2021-08-16 22:21:40|3197.07|3188.37|3197.2|3188.5|3197.81|3189.11|3196.91|3188.21|37
1629152510000|2021-08-16 22:21:50|3197.15|3188.45|3197.11|3188.41|3197.53|3188.83|3197.07|3188.37|32
1629152520000|2021-08-16 22:22:00|3197.1|3188.4|3197.32|3188.62|3197.43|3188.73|3197.1|3188.4|29
1629152530000|2021-08-16 22:22:10|3197.35|3188.65|3197.18|3188.48|3197.46|3188.76|3197.05|3188.35|30
1629152540000|2021-08-16 22:22:20|3197.23|3188.53|3196.5|3187.8|3197.23|3188.53|3196.25|3187.55|31
1629152550000|2021-08-16 22:22:30|3196.53|3187.83|3197.41|3188.71|3197.41|3188.71|3196.4|3187.7|37
1629152560000|2021-08-16 22:22:40|3197.67|3188.97|3198.44|3189.74|3199.52|3190.82|3197.56|3188.86|35
1629152570000|2021-08-16 22:22:50|3198.55|3189.85|3196.7|3188|3198.68|3189.98|3196.67|3187.97|38
1629152580000|2021-08-16 22:23:00|3196.72|3188.02|3196.46|3187.76|3196.72|3188.02|3196.36|3187.66|34
1629152590000|2021-08-16 22:23:10|3196.44|3187.74|3196.34|3187.64|3196.67|3187.97|3196.31|3187.61|34
1629152600000|2021-08-16 22:23:20|3196.39|3187.69|3196.3|3187.6|3196.63|3187.93|3196.03|3187.33|32
1629152610000|2021-08-16 22:23:30|3196.38|3187.68|3196.53|3187.83|3196.55|3187.85|3196.31|3187.61|37
1629152620000|2021-08-16 22:23:40|3196.54|3187.84|3196.22|3187.52|3196.54|3187.84|3196.1|3187.4|23
1629152630000|2021-08-16 22:23:50|3196.23|3187.53|3196.25|3187.55|3196.49|3187.79|3196.03|3187.33|22
1629152640000|2021-08-16 22:24:00|3196.31|3187.61|3197.21|3188.51|3197.23|3188.53|3196.25|3187.55|23
1629152650000|2021-08-16 22:24:10|3197.2|3188.5|3194.37|3185.67|3197.24|3188.54|3194.14|3185.44|36
1629152660000|2021-08-16 22:24:20|3194.38|3185.68|3194.83|3186.13|3194.83|3186.13|3194.19|3185.49|34
1629152670000|2021-08-16 22:24:30|3194.76|3186.06|3194.19|3185.49|3194.76|3186.06|3194.19|3185.49|20
1629152680000|2021-08-16 22:24:40|3194.21|3185.51|3194.45|3185.75|3194.51|3185.81|3194.2|3185.5|14
1629152690000|2021-08-16 22:24:50|3194.33|3185.63|3194.04|3185.34|3194.34|3185.64|3193.89|3185.19|33
1629152700000|2021-08-16 22:25:00|3194.16|3185.46|3194.07|3185.37|3194.26|3185.56|3194.02|3185.32|36
1629152710000|2021-08-16 22:25:10|3194.11|3185.41|3194.26|3185.56|3194.34|3185.64|3194.03|3185.33|35
1629152720000|2021-08-16 22:25:20|3194.38|3185.68|3194.34|3185.64|3195.09|3186.39|3194.13|3185.43|39
1629152730000|2021-08-16 22:25:30|3194.3|3185.6|3193.59|3184.89|3194.3|3185.6|3193.43|3184.73|36
1629152740000|2021-08-16 22:25:40|3193.57|3184.87|3193.48|3184.78|3193.58|3184.88|3193.4|3184.7|35
1629152750000|2021-08-16 22:25:50|3193.43|3184.73|3192.53|3183.83|3193.64|3184.94|3192.44|3183.74|33
1629152760000|2021-08-16 22:26:00|3192.72|3184.02|3192.24|3183.54|3193|3184.3|3192.24|3183.54|35
1629152770000|2021-08-16 22:26:10|3192.18|3183.48|3193.35|3184.65|3193.48|3184.78|3191.97|3183.27|34
1629152780000|2021-08-16 22:26:20|3193.45|3184.75|3194.07|3185.37|3195.46|3186.76|3193.43|3184.73|36
1629152790000|2021-08-16 22:26:30|3194.01|3185.31|3196.25|3187.55|3196.55|3187.85|3193.78|3185.08|36
1629152800000|2021-08-16 22:26:40|3196.48|3187.78|3196.08|3187.38|3196.48|3187.78|3195.65|3186.95|38
1629152810000|2021-08-16 22:26:50|3196.03|3187.33|3195.87|3187.17|3197.16|3188.46|3195.74|3187.04|38
1629152820000|2021-08-16 22:27:00|3195.49|3186.79|3192.69|3183.99|3195.49|3186.79|3192.69|3183.99|39
1629152830000|2021-08-16 22:27:10|3192.72|3184.02|3191.8|3183.1|3193.1|3184.4|3191.74|3183.04|39
1629152840000|2021-08-16 22:27:20|3191.78|3183.08|3192.08|3183.38|3192.47|3183.77|3191.38|3182.68|35
1629152850000|2021-08-16 22:27:30|3192.09|3183.39|3192.45|3183.75|3192.54|3183.84|3192.08|3183.38|34
1629152860000|2021-08-16 22:27:40|3192.37|3183.67|3192.41|3183.71|3192.74|3184.04|3192.08|3183.38|27
1629152870000|2021-08-16 22:27:50|3192.42|3183.72|3192.46|3183.76|3192.55|3183.85|3192.37|3183.67|28
1629152880000|2021-08-16 22:28:00|3192.47|3183.77|3192.37|3183.67|3192.55|3183.85|3192.11|3183.41|27
1629152890000|2021-08-16 22:28:10|3192.32|3183.62|3191.94|3183.24|3192.32|3183.62|3191.64|3182.94|30
1629152900000|2021-08-16 22:28:20|3191.93|3183.23|3191.46|3182.76|3191.96|3183.26|3191.44|3182.74|33
1629152910000|2021-08-16 22:28:30|3191.48|3182.78|3192.37|3183.67|3192.42|3183.72|3191.41|3182.71|33
1629152920000|2021-08-16 22:28:40|3192.35|3183.65|3193.4|3184.7|3194.1|3185.4|3192.27|3183.57|28
1629152930000|2021-08-16 22:28:50|3193.46|3184.76|3193.79|3185.09|3194.18|3185.48|3193.36|3184.66|27
1629152940000|2021-08-16 22:29:00|3193.8|3185.1|3193.42|3184.72|3193.81|3185.11|3192.78|3184.08|35
1629152950000|2021-08-16 22:29:10|3193.54|3184.84|3195.21|3186.51|3195.21|3186.51|3193.49|3184.79|39
1629152960000|2021-08-16 22:29:20|3195.17|3186.47|3193.32|3184.62|3195.17|3186.47|3193.32|3184.62|32
1629152970000|2021-08-16 22:29:30|3193.15|3184.45|3195.09|3186.39|3195.14|3186.44|3192.94|3184.24|39
1629152980000|2021-08-16 22:29:40|3195.12|3186.42|3194.66|3185.96|3195.12|3186.42|3194.45|3185.75|37
1629152990000|2021-08-16 22:29:50|3194.67|3185.97|3195.74|3187.04|3196.4|3187.7|3194.57|3185.87|39
1629153000000|2021-08-16 22:30:00|3195.64|3186.94|3194.65|3185.95|3195.65|3186.95|3194.55|3185.85|35
1629153010000|2021-08-16 22:30:10|3194.71|3186.01|3192.44|3183.74|3194.71|3186.01|3192.44|3183.74|34
1629153020000|2021-08-16 22:30:20|3192.47|3183.77|3189.63|3180.93|3192.47|3183.77|3189.63|3180.93|36
1629153030000|2021-08-16 22:30:30|3189.69|3180.99|3189.38|3180.68|3189.69|3180.99|3188.62|3179.92|36
1629153040000|2021-08-16 22:30:40|3189.41|3180.71|3188.27|3179.57|3189.41|3180.71|3188.1|3179.4|39
1629153050000|2021-08-16 22:30:50|3188.28|3179.58|3187.83|3179.13|3188.37|3179.67|3187.58|3178.88|39
1629153060000|2021-08-16 22:31:00|3187.62|3178.92|3184.97|3176.27|3187.95|3179.25|3184.97|3176.27|35
1629153070000|2021-08-16 22:31:10|3185.06|3176.36|3187.5|3178.8|3187.5|3178.8|3184.84|3176.14|39
1629153080000|2021-08-16 22:31:20|3187.69|3178.99|3188.51|3179.81|3189.41|3180.71|3187.69|3178.99|39
1629153090000|2021-08-16 22:31:30|3188.7|3180|3189.54|3180.84|3189.56|3180.86|3188.54|3179.84|34
1629153100000|2021-08-16 22:31:40|3189.59|3180.89|3188.43|3179.73|3189.6|3180.9|3187.68|3178.98|36
1629153110000|2021-08-16 22:31:50|3188.17|3179.47|3188.06|3179.36|3188.45|3179.75|3187.63|3178.93|34
1629153120000|2021-08-16 22:32:00|3188.08|3179.38|3190.21|3181.51|3190.21|3181.51|3187.91|3179.21|37
1629153130000|2021-08-16 22:32:10|3190.24|3181.54|3189.74|3181.04|3190.24|3181.54|3189.46|3180.76|35
1629153140000|2021-08-16 22:32:20|3189.72|3181.02|3187.32|3178.62|3189.75|3181.05|3187.32|3178.62|23
1629153150000|2021-08-16 22:32:30|3187.64|3178.94|3187.33|3178.63|3188.27|3179.57|3186.98|3178.28|32
1629153160000|2021-08-16 22:32:40|3187.14|3178.44|3187.82|3179.12|3187.82|3179.12|3186.57|3177.87|30
1629153170000|2021-08-16 22:32:50|3188.02|3179.32|3188.89|3180.19|3188.89|3180.19|3187.43|3178.73|37
1629153180000|2021-08-16 22:33:00|3189.05|3180.35|3188.62|3179.92|3189.35|3180.65|3187.92|3179.22|39
1629153190000|2021-08-16 22:33:10|3188.4|3179.7|3188.77|3180.07|3189.49|3180.79|3188.22|3179.52|38
1629153200000|2021-08-16 22:33:20|3188.81|3180.11|3188.1|3179.4|3188.9|3180.2|3187.89|3179.19|38
1629153210000|2021-08-16 22:33:30|3188.16|3179.46|3187.63|3178.93|3188.2|3179.5|3187.63|3178.93|33
1629153220000|2021-08-16 22:33:40|3187.38|3178.68|3187.34|3178.64|3187.5|3178.8|3187.29|3178.59|14
1629153230000|2021-08-16 22:33:50|3187.33|3178.63|3188.95|3180.25|3188.95|3180.25|3187.33|3178.63|31
1629153240000|2021-08-16 22:34:00|3188.96|3180.26|3190.48|3181.78|3190.61|3181.91|3188.96|3180.26|30
1629153250000|2021-08-16 22:34:10|3190.92|3182.22|3191.48|3182.78|3191.74|3183.04|3189.84|3181.14|29
1629153260000|2021-08-16 22:34:20|3191.49|3182.79|3190.89|3182.19|3191.68|3182.98|3190.77|3182.07|31
1629153270000|2021-08-16 22:34:30|3190.91|3182.21|3191.22|3182.52|3191.32|3182.62|3190.6|3181.9|27
1629153280000|2021-08-16 22:34:40|3191.19|3182.49|3190.22|3181.52|3191.2|3182.5|3189.2|3180.5|30
1629153290000|2021-08-16 22:34:50|3190.31|3181.61|3189.37|3180.67|3190.31|3181.61|3189.09|3180.39|26
1629153300000|2021-08-16 22:35:00|3189.42|3180.72|3187.41|3178.71|3189.51|3180.81|3187.34|3178.64|32
1629153310000|2021-08-16 22:35:10|3187.58|3178.88|3187.52|3178.82|3187.58|3178.88|3186.78|3178.08|15
1629153320000|2021-08-16 22:35:20|3187.02|3178.32|3185.28|3176.58|3188.22|3179.52|3185.23|3176.53|26
1629153330000|2021-08-16 22:35:30|3185.42|3176.72|3184.32|3175.62|3185.42|3176.72|3184.23|3175.53|31
1629153340000|2021-08-16 22:35:40|3184.26|3175.56|3184.61|3175.91|3184.68|3175.98|3183.84|3175.14|39
1629153350000|2021-08-16 22:35:50|3184.6|3175.9|3185.03|3176.33|3186.17|3177.47|3184.34|3175.64|38
1629153360000|2021-08-16 22:36:00|3184.87|3176.17|3183.99|3175.29|3184.87|3176.17|3183.8|3175.1|34
1629153370000|2021-08-16 22:36:10|3184.05|3175.35|3186.51|3177.81|3186.51|3177.81|3183.74|3175.04|37
1629153380000|2021-08-16 22:36:20|3186.98|3178.28|3188.03|3179.33|3188.56|3179.86|3186.98|3178.28|38
1629153390000|2021-08-16 22:36:30|3187.75|3179.05|3186.44|3177.74|3188.07|3179.37|3185.94|3177.24|37
1629153400000|2021-08-16 22:36:40|3186.5|3177.8|3185.63|3176.93|3186.68|3177.98|3185.35|3176.65|36
1629153410000|2021-08-16 22:36:50|3185.61|3176.91|3186.31|3177.61|3186.32|3177.62|3185.43|3176.73|34
1629153420000|2021-08-16 22:37:00|3186.27|3177.57|3185.97|3177.27|3186.27|3177.57|3185.18|3176.48|27
1629153430000|2021-08-16 22:37:10|3186.17|3177.47|3186.22|3177.52|3186.65|3177.95|3185.63|3176.93|34
1629153440000|2021-08-16 22:37:20|3186.28|3177.58|3186.19|3177.49|3186.68|3177.98|3186.07|3177.37|36
1629153450000|2021-08-16 22:37:30|3186.32|3177.62|3185.8|3177.1|3186.41|3177.71|3185.72|3177.02|36
1629153460000|2021-08-16 22:37:40|3185.95|3177.25|3185.69|3176.99|3186.22|3177.52|3185.69|3176.99|37
1629153470000|2021-08-16 22:37:50|3185.93|3177.23|3186.13|3177.43|3186.31|3177.61|3185.88|3177.18|32
1629153480000|2021-08-16 22:38:00|3186.1|3177.4|3185.9|3177.2|3186.26|3177.56|3185.84|3177.14|38
1629153490000|2021-08-16 22:38:10|3186.06|3177.36|3186.75|3178.05|3187.41|3178.71|3186.06|3177.36|37
1629153500000|2021-08-16 22:38:20|3186.74|3178.04|3186.83|3178.13|3187.76|3179.06|3186.44|3177.74|39
1629153510000|2021-08-16 22:38:30|3187.11|3178.41|3187.11|3178.41|3187.32|3178.62|3186|3177.3|39
1629153520000|2021-08-16 22:38:40|3187.17|3178.47|3187.23|3178.53|3187.63|3178.93|3187|3178.3|34
1629153530000|2021-08-16 22:38:50|3187.19|3178.49|3191.16|3182.46|3191.16|3182.46|3187.1|3178.4|36
1629153540000|2021-08-16 22:39:00|3192.02|3183.32|3192.93|3184.23|3193.13|3184.43|3192.02|3183.32|38
1629153550000|2021-08-16 22:39:10|3192.98|3184.28|3192.79|3184.09|3193.08|3184.38|3192.18|3183.48|35
1629153560000|2021-08-16 22:39:20|3192.84|3184.14|3192.47|3183.77|3193.04|3184.34|3192.2|3183.5|33
1629153570000|2021-08-16 22:39:30|3192.34|3183.64|3192.28|3183.58|3193.01|3184.31|3192.12|3183.42|37
1629153580000|2021-08-16 22:39:40|3192.34|3183.64|3192.59|3183.89|3193|3184.3|3192.34|3183.64|36
1629153590000|2021-08-16 22:39:50|3192.6|3183.9|3192.35|3183.65|3192.72|3184.02|3191|3182.3|36
1629153600000|2021-08-16 22:40:00|3192.54|3183.84|3193.46|3184.76|3193.48|3184.78|3192.13|3183.43|38
1629153610000|2021-08-16 22:40:10|3193.49|3184.79|3194.13|3185.43|3194.28|3185.58|3193.49|3184.79|26
1629153620000|2021-08-16 22:40:20|3194.15|3185.45|3193.37|3184.67|3194.17|3185.47|3193.09|3184.39|20
1629153630000|2021-08-16 22:40:30|3193.47|3184.77|3191.96|3183.26|3193.47|3184.77|3191.89|3183.19|32
1629153640000|2021-08-16 22:40:40|3191.97|3183.27|3190.87|3182.17|3192.05|3183.35|3190.87|3182.17|32
1629153650000|2021-08-16 22:40:50|3190.86|3182.16|3190.24|3181.54|3190.95|3182.25|3189.58|3180.88|37
1629153660000|2021-08-16 22:41:00|3190.16|3181.46|3190.68|3181.98|3190.68|3181.98|3190.16|3181.46|33
1629153670000|2021-08-16 22:41:10|3190.59|3181.89|3190.66|3181.96|3190.8|3182.1|3190.36|3181.66|33
1629153680000|2021-08-16 22:41:20|3190.41|3181.71|3190.43|3181.73|3191.02|3182.32|3190.18|3181.48|34
1629153690000|2021-08-16 22:41:30|3190.39|3181.69|3189.71|3181.01|3190.85|3182.15|3189.71|3181.01|35
1629153700000|2021-08-16 22:41:40|3189.69|3180.99|3188.81|3180.11|3189.69|3180.99|3188.29|3179.59|39
1629153710000|2021-08-16 22:41:50|3188.83|3180.13|3188.81|3180.11|3188.86|3180.16|3188.49|3179.79|37
1629153720000|2021-08-16 22:42:00|3188.71|3180.01|3188.88|3180.18|3189.81|3181.11|3188.61|3179.91|35
1629153730000|2021-08-16 22:42:10|3188.85|3180.15|3187.99|3179.29|3188.85|3180.15|3187.6|3178.9|37
1629153740000|2021-08-16 22:42:20|3187.89|3179.19|3188.15|3179.45|3188.62|3179.92|3187.7|3179|35
1629153750000|2021-08-16 22:42:30|3188.13|3179.43|3187.81|3179.11|3188.13|3179.43|3187.57|3178.87|35
1629153760000|2021-08-16 22:42:40|3187.8|3179.1|3188.1|3179.4|3188.51|3179.81|3187.8|3179.1|36
1629153770000|2021-08-16 22:42:50|3188.08|3179.38|3187.62|3178.92|3188.08|3179.38|3187.21|3178.51|35
1629153780000|2021-08-16 22:43:00|3187.6|3178.9|3189.01|3180.31|3189.19|3180.49|3187.49|3178.79|29
1629153790000|2021-08-16 22:43:10|3189|3180.3|3190.07|3181.37|3190.38|3181.68|3189|3180.3|33
1629153800000|2021-08-16 22:43:20|3190.06|3181.36|3191.04|3182.34|3191.04|3182.34|3189.6|3180.9|20
1629153810000|2021-08-16 22:43:30|3191.02|3182.32|3190.52|3181.82|3191.17|3182.47|3189.95|3181.25|26
1629153820000|2021-08-16 22:43:40|3190.53|3181.83|3189.36|3180.66|3190.55|3181.85|3189.32|3180.62|32
1629153830000|2021-08-16 22:43:50|3189.35|3180.65|3188.85|3180.15|3189.38|3180.68|3188.72|3180.02|37
1629153840000|2021-08-16 22:44:00|3188.83|3180.13|3186.16|3177.46|3188.83|3180.13|3186.16|3177.46|40
1629153850000|2021-08-16 22:44:10|3186.03|3177.33|3188.39|3179.69|3188.78|3180.08|3185.94|3177.24|40
1629153860000|2021-08-16 22:44:20|3188.65|3179.95|3187.81|3179.11|3190.73|3182.03|3187.81|3179.11|38
1629153870000|2021-08-16 22:44:30|3187.67|3178.97|3185.51|3176.81|3187.69|3178.99|3185.51|3176.81|40
1629153880000|2021-08-16 22:44:40|3185.6|3176.9|3184.11|3175.41|3185.62|3176.92|3184.11|3175.41|35
1629153890000|2021-08-16 22:44:50|3183.96|3175.26|3184.39|3175.69|3184.4|3175.7|3182.98|3174.28|40
1629153900000|2021-08-16 22:45:00|3184.47|3175.77|3185.49|3176.79|3186.54|3177.84|3184.47|3175.77|35
1629153910000|2021-08-16 22:45:10|3185.76|3177.06|3184.68|3175.98|3187|3178.3|3184.66|3175.96|40
1629153920000|2021-08-16 22:45:20|3184.74|3176.04|3183.64|3174.94|3185.57|3176.87|3183.35|3174.65|38
1629153930000|2021-08-16 22:45:30|3183.51|3174.81|3183.44|3174.74|3184.19|3175.49|3183.32|3174.62|39
1629153940000|2021-08-16 22:45:40|3183.41|3174.71|3182.57|3173.87|3183.44|3174.74|3182.12|3173.42|34
1629153950000|2021-08-16 22:45:50|3182.6|3173.9|3183.99|3175.29|3183.99|3175.29|3182.45|3173.75|31
1629153960000|2021-08-16 22:46:00|3184.09|3175.39|3186.84|3178.14|3187.19|3178.49|3184.09|3175.39|32
1629153970000|2021-08-16 22:46:10|3186.83|3178.13|3187.87|3179.17|3187.87|3179.17|3186.4|3177.7|32
1629153980000|2021-08-16 22:46:20|3188.4|3179.7|3191.09|3182.39|3191.09|3182.39|3188.4|3179.7|38
1629153990000|2021-08-16 22:46:30|3190.72|3182.02|3187.51|3178.81|3190.87|3182.17|3187.5|3178.8|39
1629154000000|2021-08-16 22:46:40|3187.48|3178.78|3189.46|3180.76|3190.01|3181.31|3187.48|3178.78|40
1629154010000|2021-08-16 22:46:50|3189.1|3180.4|3189.25|3180.55|3189.68|3180.98|3187.88|3179.18|39
1629154020000|2021-08-16 22:47:00|3189.56|3180.86|3188.2|3179.5|3189.56|3180.86|3188.14|3179.44|39
1629154030000|2021-08-16 22:47:10|3188.63|3179.93|3189|3180.3|3189.7|3181|3187.81|3179.11|34
1629154040000|2021-08-16 22:47:20|3188.85|3180.15|3189.34|3180.64|3189.5|3180.8|3188.31|3179.61|39
1629154050000|2021-08-16 22:47:30|3189.39|3180.69|3189.14|3180.44|3189.45|3180.75|3188.79|3180.09|35
1629154060000|2021-08-16 22:47:40|3189.31|3180.61|3188.57|3179.87|3189.81|3181.11|3188.5|3179.8|39
1629154070000|2021-08-16 22:47:50|3188.67|3179.97|3187.75|3179.05|3189.27|3180.57|3187.75|3179.05|40
1629154080000|2021-08-16 22:48:00|3187.8|3179.1|3188.37|3179.67|3189.08|3180.38|3187.8|3179.1|39
1629154090000|2021-08-16 22:48:10|3188.35|3179.65|3187.93|3179.23|3188.54|3179.84|3187.38|3178.68|39
1629154100000|2021-08-16 22:48:20|3188.21|3179.51|3188.44|3179.74|3188.62|3179.92|3187.31|3178.61|37
1629154110000|2021-08-16 22:48:30|3188.13|3179.43|3188.49|3179.79|3188.61|3179.91|3187.51|3178.81|36
1629154120000|2021-08-16 22:48:40|3188.59|3179.89|3184.36|3175.66|3188.63|3179.93|3184.36|3175.66|38
1629154130000|2021-08-16 22:48:50|3184.04|3175.34|3182.97|3174.27|3184.21|3175.51|3182.97|3174.27|38
1629154140000|2021-08-16 22:49:00|3182.72|3174.02|3182.31|3173.61|3184.21|3175.51|3182.27|3173.57|38
1629154150000|2021-08-16 22:49:10|3182.34|3173.64|3182.3|3173.6|3182.48|3173.78|3181.87|3173.17|38
1629154160000|2021-08-16 22:49:20|3182.37|3173.67|3182.3|3173.6|3182.75|3174.05|3181.7|3173|36
1629154170000|2021-08-16 22:49:30|3182.12|3173.42|3181.99|3173.29|3183.55|3174.85|3181.99|3173.29|37
1629154180000|2021-08-16 22:49:40|3181.62|3172.92|3181.92|3173.22|3182.19|3173.49|3181.46|3172.76|39
1629154190000|2021-08-16 22:49:50|3181.85|3173.15|3182.37|3173.67|3183.39|3174.69|3181.49|3172.79|39
1629154200000|2021-08-16 22:50:00|3182.34|3173.64|3184.28|3175.58|3184.41|3175.71|3182.34|3173.64|39
1629154210000|2021-08-16 22:50:10|3184.37|3175.67|3187.82|3179.12|3187.96|3179.26|3184.37|3175.67|39
1629154220000|2021-08-16 22:50:20|3187.85|3179.15|3188.02|3179.32|3188.53|3179.83|3187.51|3178.81|37
1629154230000|2021-08-16 22:50:30|3188.04|3179.34|3187.72|3179.02|3188.12|3179.42|3187.49|3178.79|36
1629154240000|2021-08-16 22:50:40|3187.47|3178.77|3188.5|3179.8|3188.57|3179.87|3187.47|3178.77|37
1629154250000|2021-08-16 22:50:50|3188.6|3179.9|3190.35|3181.65|3190.35|3181.65|3188.17|3179.47|31
1629154260000|2021-08-16 22:51:00|3190.32|3181.62|3192.47|3183.77|3192.84|3184.14|3190.21|3181.51|31
1629154270000|2021-08-16 22:51:10|3192.75|3184.05|3193.14|3184.44|3193.35|3184.65|3192.33|3183.63|31
1629154280000|2021-08-16 22:51:20|3192.95|3184.25|3192.87|3184.17|3193.32|3184.62|3192.87|3184.17|30
1629154290000|2021-08-16 22:51:30|3193.08|3184.38|3196.37|3187.67|3196.37|3187.67|3192.92|3184.22|28
1629154300000|2021-08-16 22:51:40|3196.39|3187.69|3195.66|3186.96|3196.41|3187.71|3195.63|3186.93|29
1629154310000|2021-08-16 22:51:50|3195.88|3187.18|3196.9|3188.2|3197.82|3189.12|3195.88|3187.18|36
1629154320000|2021-08-16 22:52:00|3196.91|3188.21|3196.54|3187.84|3197.38|3188.68|3195.42|3186.72|40
1629154330000|2021-08-16 22:52:10|3196.66|3187.96|3198.31|3189.61|3198.86|3190.16|3196.66|3187.96|35
1629154340000|2021-08-16 22:52:20|3198.24|3189.54|3199.55|3190.85|3199.78|3191.08|3198.22|3189.52|34
1629154350000|2021-08-16 22:52:30|3199.52|3190.82|3199.68|3190.98|3200.22|3191.52|3199.45|3190.75|27
1629154360000|2021-08-16 22:52:40|3199.83|3191.13|3199.77|3191.07|3199.91|3191.21|3199.31|3190.61|23
1629154370000|2021-08-16 22:52:50|3199.67|3190.97|3199.99|3191.29|3200.14|3191.44|3198.85|3190.15|31
1629154380000|2021-08-16 22:53:00|3200|3191.3|3200.09|3191.39|3200.87|3192.17|3200|3191.3|36
1629154390000|2021-08-16 22:53:10|3200.05|3191.35|3198.83|3190.13|3200.41|3191.71|3198.83|3190.13|36
1629154400000|2021-08-16 22:53:20|3198.95|3190.25|3197.4|3188.7|3199.04|3190.34|3197.16|3188.46|37
1629154410000|2021-08-16 22:53:30|3197.35|3188.65|3200.16|3191.46|3200.37|3191.67|3197.35|3188.65|38
1629154420000|2021-08-16 22:53:40|3200.29|3191.59|3200.58|3191.88|3200.82|3192.12|3200.02|3191.32|32
1629154430000|2021-08-16 22:53:50|3200.67|3191.97|3200.91|3192.21|3201.09|3192.39|3199.71|3191.01|24
1629154440000|2021-08-16 22:54:00|3200.89|3192.19|3199.42|3190.72|3200.9|3192.2|3199.33|3190.63|36
1629154450000|2021-08-16 22:54:10|3199.34|3190.64|3198.43|3189.73|3199.49|3190.79|3198.43|3189.73|33
1629154460000|2021-08-16 22:54:20|3198.18|3189.48|3198.42|3189.72|3198.42|3189.72|3197.53|3188.83|32
1629154470000|2021-08-16 22:54:30|3198.51|3189.81|3197.37|3188.67|3198.61|3189.91|3197|3188.3|31
1629154480000|2021-08-16 22:54:40|3198.38|3189.68|3196.53|3187.83|3198.46|3189.76|3196.53|3187.83|31
1629154490000|2021-08-16 22:54:50|3196.51|3187.81|3195.85|3187.15|3196.72|3188.02|3195.82|3187.12|32
1629154500000|2021-08-16 22:55:00|3195.69|3186.99|3195.86|3187.16|3196.45|3187.75|3195.3|3186.6|38
1629154510000|2021-08-16 22:55:10|3195.52|3186.82|3195.38|3186.68|3195.64|3186.94|3194.83|3186.13|38
1629154520000|2021-08-16 22:55:20|3195.36|3186.66|3195.52|3186.82|3196.45|3187.75|3195.3|3186.6|39
1629154530000|2021-08-16 22:55:30|3195.62|3186.92|3197.32|3188.62|3197.44|3188.74|3195.38|3186.68|29
1629154540000|2021-08-16 22:55:40|3197.05|3188.35|3197.19|3188.49|3197.37|3188.67|3196.91|3188.21|37
1629154550000|2021-08-16 22:55:50|3197.13|3188.43|3196.97|3188.27|3197.33|3188.63|3196.78|3188.08|32
1629154560000|2021-08-16 22:56:00|3196.94|3188.24|3193.65|3184.95|3197.11|3188.41|3193.59|3184.89|38
1629154570000|2021-08-16 22:56:10|3193.64|3184.94|3193.56|3184.86|3193.85|3185.15|3193.35|3184.65|35
1629154580000|2021-08-16 22:56:20|3193.59|3184.89|3193.52|3184.82|3193.98|3185.28|3193.31|3184.61|37
1629154590000|2021-08-16 22:56:30|3193.49|3184.79|3193.77|3185.07|3193.84|3185.14|3193.39|3184.69|34
1629154600000|2021-08-16 22:56:40|3193.68|3184.98|3190.9|3182.2|3193.85|3185.15|3190.9|3182.2|36
1629154610000|2021-08-16 22:56:50|3190.78|3182.08|3190.29|3181.59|3191.5|3182.8|3190.29|3181.59|35
1629154620000|2021-08-16 22:57:00|3190.27|3181.57|3191.43|3182.73|3192.01|3183.31|3190.24|3181.54|33
1629154630000|2021-08-16 22:57:10|3191.46|3182.76|3190.75|3182.05|3191.48|3182.78|3190.63|3181.93|32
1629154640000|2021-08-16 22:57:20|3190.74|3182.04|3190.75|3182.05|3191.19|3182.49|3190.26|3181.56|33
1629154650000|2021-08-16 22:57:30|3190.77|3182.07|3189.41|3180.71|3190.77|3182.07|3189.38|3180.68|34
1629154660000|2021-08-16 22:57:40|3189.61|3180.91|3189.41|3180.71|3189.7|3181|3188.89|3180.19|31
1629154670000|2021-08-16 22:57:50|3189.44|3180.74|3189.81|3181.11|3189.86|3181.16|3189.14|3180.44|24
1629154680000|2021-08-16 22:58:00|3189.6|3180.9|3191.12|3182.42|3191.7|3183|3189.53|3180.83|36
1629154690000|2021-08-16 22:58:10|3191.05|3182.35|3189.09|3180.39|3191.18|3182.48|3188.97|3180.27|40
1629154700000|2021-08-16 22:58:20|3188.68|3179.98|3188.31|3179.61|3189.11|3180.41|3187.64|3178.94|37
1629154710000|2021-08-16 22:58:30|3187.95|3179.25|3188.3|3179.6|3188.32|3179.62|3187.61|3178.91|36
1629154720000|2021-08-16 22:58:40|3188.39|3179.69|3188.61|3179.91|3188.97|3180.27|3188.27|3179.57|37
1629154730000|2021-08-16 22:58:50|3188.76|3180.06|3188.91|3180.21|3188.91|3180.21|3188.17|3179.47|37
1629154740000|2021-08-16 22:59:00|3188.28|3179.58|3189.09|3180.39|3189.81|3181.11|3188.28|3179.58|36
1629154750000|2021-08-16 22:59:10|3189.02|3180.32|3188.56|3179.86|3189.02|3180.32|3188.49|3179.79|17
1629154760000|2021-08-16 22:59:20|3188.57|3179.87|3187.37|3178.67|3188.72|3180.02|3186.92|3178.22|27
1629154770000|2021-08-16 22:59:30|3187.3|3178.6|3187.45|3178.75|3188.31|3179.61|3187.18|3178.48|34
1629154780000|2021-08-16 22:59:40|3187.43|3178.73|3189.12|3180.42|3189.21|3180.51|3187.37|3178.67|34
1629154790000|2021-08-16 22:59:50|3189.39|3180.69|3189.85|3181.15|3190.4|3181.7|3189.01|3180.31|30
1629154800000|2021-08-16 23:00:00|3189.89|3181.19|3187.48|3178.78|3190.38|3181.68|3187.48|3178.78|36
1629154810000|2021-08-16 23:00:10|3187.11|3178.41|3186.31|3177.61|3187.35|3178.65|3186.08|3177.38|38
1629154820000|2021-08-16 23:00:20|3186.22|3177.52|3186.46|3177.76|3186.63|3177.93|3186.09|3177.39|37
1629154830000|2021-08-16 23:00:30|3186.88|3178.18|3186.29|3177.59|3186.98|3178.28|3186.08|3177.38|37
1629154840000|2021-08-16 23:00:40|3186.14|3177.44|3186.85|3178.15|3186.96|3178.26|3186.14|3177.44|38
1629154850000|2021-08-16 23:00:50|3186.74|3178.04|3187.8|3179.1|3188.33|3179.63|3186.74|3178.04|35
1629154860000|2021-08-16 23:01:00|3187.79|3179.09|3188.96|3180.26|3188.98|3180.28|3187.71|3179.01|35
1629154870000|2021-08-16 23:01:10|3189|3180.3|3191.04|3182.34|3191.09|3182.39|3188.27|3179.57|35
1629154880000|2021-08-16 23:01:20|3190.98|3182.28|3190.42|3181.72|3191.25|3182.55|3190.23|3181.53|37
1629154890000|2021-08-16 23:01:30|3190.44|3181.74|3188.18|3179.48|3190.44|3181.74|3187.76|3179.06|39
1629154900000|2021-08-16 23:01:40|3188.17|3179.47|3190.37|3181.67|3190.37|3181.67|3188.01|3179.31|34
1629154910000|2021-08-16 23:01:50|3190.38|3181.68|3191.81|3183.11|3191.81|3183.11|3190.38|3181.68|34
1629154920000|2021-08-16 23:02:00|3191.78|3183.08|3191.84|3183.14|3191.95|3183.25|3191.37|3182.67|32
1629154930000|2021-08-16 23:02:10|3192.18|3183.48|3192.25|3183.55|3192.39|3183.69|3191.84|3183.14|34
1629154940000|2021-08-16 23:02:20|3192.22|3183.52|3191.58|3182.88|3192.53|3183.83|3191.49|3182.79|36
1629154950000|2021-08-16 23:02:30|3191.45|3182.75|3192.29|3183.59|3192.66|3183.96|3191.45|3182.75|37
1629154960000|2021-08-16 23:02:40|3192.36|3183.66|3191.69|3182.99|3192.51|3183.81|3191.53|3182.83|33
1629154970000|2021-08-16 23:02:50|3191.65|3182.95|3192.3|3183.6|3192.75|3184.05|3191.41|3182.71|37
1629154980000|2021-08-16 23:03:00|3192.27|3183.57|3192.4|3183.7|3193.11|3184.41|3192.27|3183.57|28
1629154990000|2021-08-16 23:03:10|3192.39|3183.69|3190.3|3181.6|3192.87|3184.17|3189.95|3181.25|32
1629155000000|2021-08-16 23:03:20|3190.32|3181.62|3190.54|3181.84|3190.75|3182.05|3190.05|3181.35|34
1629155010000|2021-08-16 23:03:30|3190.49|3181.79|3190.11|3181.41|3190.82|3182.12|3189.65|3180.95|34
1629155020000|2021-08-16 23:03:40|3190.17|3181.47|3190.43|3181.73|3190.47|3181.77|3189.87|3181.17|28
1629155030000|2021-08-16 23:03:50|3190.53|3181.83|3191|3182.3|3191.9|3183.2|3190.34|3181.64|35
1629155040000|2021-08-16 23:04:00|3190.93|3182.23|3189.16|3180.46|3190.95|3182.25|3188.85|3180.15|35
1629155050000|2021-08-16 23:04:10|3189.15|3180.45|3187.72|3179.02|3189.21|3180.51|3187.72|3179.02|35
1629155060000|2021-08-16 23:04:20|3187.7|3179|3188.21|3179.51|3188.21|3179.51|3187.7|3179|34
1629155070000|2021-08-16 23:04:30|3188.06|3179.36|3190.72|3182.02|3191.23|3182.53|3188.06|3179.36|39
1629155080000|2021-08-16 23:04:40|3191.16|3182.46|3189.96|3181.26|3191.16|3182.46|3188.95|3180.25|34
1629155090000|2021-08-16 23:04:50|3189.85|3181.15|3188.97|3180.27|3190.46|3181.76|3188.97|3180.27|37
1629155100000|2021-08-16 23:05:00|3188.92|3180.22|3187|3178.3|3188.92|3180.22|3186.66|3177.96|35
1629155110000|2021-08-16 23:05:10|3186.83|3178.13|3187.37|3178.67|3187.76|3179.06|3185.68|3176.98|32
1629155120000|2021-08-16 23:05:20|3187.33|3178.63|3185.58|3176.88|3187.33|3178.63|3185.33|3176.63|36
1629155130000|2021-08-16 23:05:30|3185.56|3176.86|3184.58|3175.88|3186.12|3177.42|3184.3|3175.6|33
1629155140000|2021-08-16 23:05:40|3183.72|3175.02|3182.51|3173.81|3184.21|3175.51|3182.5|3173.8|40
1629155150000|2021-08-16 23:05:50|3182.53|3173.83|3182.95|3174.25|3183.27|3174.57|3182.37|3173.67|39
1629155160000|2021-08-16 23:06:00|3183.03|3174.33|3184.15|3175.45|3184.15|3175.45|3182.41|3173.71|30
1629155170000|2021-08-16 23:06:10|3184.08|3175.38|3183.99|3175.29|3185.09|3176.39|3183.99|3175.29|28
1629155180000|2021-08-16 23:06:20|3183.55|3174.85|3182.62|3173.92|3183.64|3174.94|3182.4|3173.7|30
1629155190000|2021-08-16 23:06:30|3182.59|3173.89|3183.3|3174.6|3183.79|3175.09|3182.56|3173.86|37
1629155200000|2021-08-16 23:06:40|3183.29|3174.59|3183.63|3174.93|3183.85|3175.15|3183.24|3174.54|31
1629155210000|2021-08-16 23:06:50|3183.75|3175.05|3184.9|3176.2|3185.22|3176.52|3183.75|3175.05|37
1629155220000|2021-08-16 23:07:00|3184.87|3176.17|3182.45|3173.75|3186.41|3177.71|3182.45|3173.75|37
1629155230000|2021-08-16 23:07:10|3182.44|3173.74|3181.74|3173.04|3182.59|3173.89|3181.72|3173.02|37
1629155240000|2021-08-16 23:07:20|3181.73|3173.03|3182.59|3173.89|3182.98|3174.28|3181.59|3172.89|37
1629155250000|2021-08-16 23:07:30|3182.71|3174.01|3180.86|3172.16|3183.23|3174.53|3180.86|3172.16|39
1629155260000|2021-08-16 23:07:40|3180.68|3171.98|3179.56|3170.86|3181|3172.3|3179.56|3170.86|37
1629155270000|2021-08-16 23:07:50|3179.48|3170.78|3178.09|3169.39|3179.54|3170.84|3178|3169.3|38
1629155280000|2021-08-16 23:08:00|3178.32|3169.62|3178.5|3169.8|3179.31|3170.61|3177.94|3169.24|35
1629155290000|2021-08-16 23:08:10|3178.65|3169.95|3179.66|3170.96|3179.66|3170.96|3178.27|3169.57|38
1629155300000|2021-08-16 23:08:20|3179.78|3171.08|3177.69|3168.99|3179.81|3171.11|3177.66|3168.96|38
1629155310000|2021-08-16 23:08:30|3177.52|3168.82|3175.52|3166.82|3177.76|3169.06|3175.41|3166.71|33
1629155320000|2021-08-16 23:08:40|3175.63|3166.93|3173.5|3164.8|3176.58|3167.88|3173.39|3164.69|38
1629155330000|2021-08-16 23:08:50|3173.3|3164.6|3172.73|3164.03|3173.3|3164.6|3171.78|3163.08|39
1629155340000|2021-08-16 23:09:00|3172.78|3164.08|3170.81|3162.11|3173.57|3164.87|3170.21|3161.51|37
1629155350000|2021-08-16 23:09:10|3170.88|3162.18|3170.69|3161.99|3170.96|3162.26|3169.84|3161.14|36
1629155360000|2021-08-16 23:09:20|3170.91|3162.21|3171.4|3162.7|3171.72|3163.02|3170.36|3161.66|40
1629155370000|2021-08-16 23:09:30|3171.03|3162.33|3171.28|3162.58|3171.28|3162.58|3169.83|3161.13|40
1629155380000|2021-08-16 23:09:40|3171.56|3162.86|3171.49|3162.79|3172.48|3163.78|3170.65|3161.95|40
1629155390000|2021-08-16 23:09:50|3171.36|3162.66|3171.05|3162.35|3171.85|3163.15|3170.89|3162.19|36
1629155400000|2021-08-16 23:10:00|3171.07|3162.37|3173.11|3164.41|3173.11|3164.41|3171.06|3162.36|31
1629155410000|2021-08-16 23:10:10|3173.13|3164.43|3172.64|3163.94|3174.94|3166.24|3172.51|3163.81|35
1629155420000|2021-08-16 23:10:20|3172.82|3164.12|3170.73|3162.03|3172.82|3164.12|3170.73|3162.03|34
1629155430000|2021-08-16 23:10:30|3170.24|3161.54|3171.92|3163.22|3171.94|3163.24|3170.16|3161.46|36
1629155440000|2021-08-16 23:10:40|3171.94|3163.24|3172.82|3164.12|3173.12|3164.42|3171.68|3162.98|31
1629155450000|2021-08-16 23:10:50|3172.84|3164.14|3174.18|3165.48|3174.85|3166.15|3172.65|3163.95|40
1629155460000|2021-08-16 23:11:00|3173.77|3165.07|3176.63|3167.93|3177.16|3168.46|3173.58|3164.88|39
1629155470000|2021-08-16 23:11:10|3176.27|3167.57|3176.98|3168.28|3176.98|3168.28|3175.42|3166.72|39
1629155480000|2021-08-16 23:11:20|3176.91|3168.21|3177.29|3168.59|3177.66|3168.96|3176.1|3167.4|39
1629155490000|2021-08-16 23:11:30|3177.15|3168.45|3176.26|3167.56|3177.87|3169.17|3175.76|3167.06|38
1629155500000|2021-08-16 23:11:40|3176.34|3167.64|3177.45|3168.75|3177.95|3169.25|3175.44|3166.74|38
1629155510000|2021-08-16 23:11:50|3177.44|3168.74|3178.36|3169.66|3179.18|3170.48|3177.3|3168.6|37
1629155520000|2021-08-16 23:12:00|3178.37|3169.67|3179.42|3170.72|3179.56|3170.86|3178.37|3169.67|36
1629155530000|2021-08-16 23:12:10|3179.44|3170.74|3179.33|3170.63|3180.28|3171.58|3178.55|3169.85|40
1629155540000|2021-08-16 23:12:20|3179.43|3170.73|3174.8|3166.1|3179.46|3170.76|3174.59|3165.89|40
1629155550000|2021-08-16 23:12:30|3175|3166.3|3173.48|3164.78|3175|3166.3|3173.03|3164.33|39
1629155560000|2021-08-16 23:12:40|3173.44|3164.74|3174.38|3165.68|3174.96|3166.26|3172.85|3164.15|37
1629155570000|2021-08-16 23:12:50|3174.59|3165.89|3177.59|3168.89|3177.83|3169.13|3174.59|3165.89|39
1629155580000|2021-08-16 23:13:00|3178.07|3169.37|3179.9|3171.2|3179.9|3171.2|3178.07|3169.37|36
1629155590000|2021-08-16 23:13:10|3179.87|3171.17|3179.77|3171.07|3180.51|3171.81|3178.71|3170.01|33
1629155600000|2021-08-16 23:13:20|3179.81|3171.11|3180.54|3171.84|3180.81|3172.11|3179.81|3171.11|23
1629155610000|2021-08-16 23:13:30|3180.62|3171.92|3178.59|3169.89|3180.8|3172.1|3178.59|3169.89|32
1629155620000|2021-08-16 23:13:40|3178.63|3169.93|3179.34|3170.64|3179.69|3170.99|3178.44|3169.74|30
1629155630000|2021-08-16 23:13:50|3179.27|3170.57|3179.9|3171.2|3180.44|3171.74|3179.13|3170.43|35
1629155640000|2021-08-16 23:14:00|3179.96|3171.26|3181.63|3172.93|3182.54|3173.84|3179.71|3171.01|40
1629155650000|2021-08-16 23:14:10|3181.84|3173.14|3180.63|3171.93|3182.53|3173.83|3180.63|3171.93|25
1629155660000|2021-08-16 23:14:20|3180.45|3171.75|3177.67|3168.97|3181.23|3172.53|3177.67|3168.97|33
1629155670000|2021-08-16 23:14:30|3177.65|3168.95|3176.24|3167.54|3177.94|3169.24|3176.23|3167.53|38
1629155680000|2021-08-16 23:14:40|3176.46|3167.76|3175.51|3166.81|3176.54|3167.84|3175.51|3166.81|32
1629155690000|2021-08-16 23:14:50|3175.41|3166.71|3176.62|3167.92|3176.62|3167.92|3175.37|3166.67|33
1629155700000|2021-08-16 23:15:00|3176.73|3168.03|3176.22|3167.52|3177.94|3169.24|3175.82|3167.12|39
1629155710000|2021-08-16 23:15:10|3176.2|3167.5|3172.08|3163.38|3176.37|3167.67|3171.91|3163.21|40
1629155720000|2021-08-16 23:15:20|3172.16|3163.46|3173.53|3164.83|3173.53|3164.83|3171.72|3163.02|38
1629155730000|2021-08-16 23:15:30|3173.51|3164.81|3171.54|3162.84|3174.57|3165.87|3171.12|3162.42|35
1629155740000|2021-08-16 23:15:40|3171.35|3162.65|3171.15|3162.45|3171.4|3162.7|3170.67|3161.97|32
1629155750000|2021-08-16 23:15:50|3171.4|3162.7|3170.73|3162.03|3171.84|3163.14|3170.7|3162|34
1629155760000|2021-08-16 23:16:00|3170.72|3162.02|3170.79|3162.09|3170.99|3162.29|3170.35|3161.65|29
1629155770000|2021-08-16 23:16:10|3170.55|3161.85|3171.42|3162.72|3171.53|3162.83|3170.01|3161.31|35
1629155780000|2021-08-16 23:16:20|3171.36|3162.66|3170.8|3162.1|3173.18|3164.48|3170.8|3162.1|38
1629155790000|2021-08-16 23:16:30|3170.68|3161.98|3169.54|3160.84|3170.68|3161.98|3169.49|3160.79|32
1629155800000|2021-08-16 23:16:40|3169.51|3160.81|3169.88|3161.18|3170.86|3162.16|3169.47|3160.77|37
1629155810000|2021-08-16 23:16:50|3169.81|3161.11|3168.79|3160.09|3170.25|3161.55|3168.79|3160.09|31
1629155820000|2021-08-16 23:17:00|3168.66|3159.96|3168.97|3160.27|3169.78|3161.08|3168.66|3159.96|34
1629155830000|2021-08-16 23:17:10|3169.02|3160.32|3167.51|3158.81|3169.4|3160.7|3167.29|3158.59|33
1629155840000|2021-08-16 23:17:20|3167.73|3159.03|3166.21|3157.51|3167.76|3159.06|3166.18|3157.48|39
1629155850000|2021-08-16 23:17:30|3166.2|3157.5|3163.88|3155.18|3166.2|3157.5|3163.88|3155.18|31
1629155860000|2021-08-16 23:17:40|3163.97|3155.27|3162.15|3153.45|3163.97|3155.27|3162.15|3153.45|28
1629155870000|2021-08-16 23:17:50|3162.12|3153.42|3161.9|3153.2|3162.92|3154.22|3161.9|3153.2|37
1629155880000|2021-08-16 23:18:00|3161.76|3153.06|3162.62|3153.92|3162.78|3154.08|3161.76|3153.06|36
1629155890000|2021-08-16 23:18:10|3162.64|3153.94|3163.03|3154.33|3164.91|3156.21|3162.64|3153.94|38
1629155900000|2021-08-16 23:18:20|3163.04|3154.34|3161.15|3152.45|3163.04|3154.34|3160.25|3151.55|37
1629155910000|2021-08-16 23:18:30|3161.08|3152.38|3162.18|3153.48|3162.78|3154.08|3160.37|3151.67|39
1629155920000|2021-08-16 23:18:40|3162.21|3153.51|3162.59|3153.89|3163.28|3154.58|3162.21|3153.51|37
1629155930000|2021-08-16 23:18:50|3162.63|3153.93|3162.34|3153.64|3162.94|3154.24|3161.94|3153.24|38
1629155940000|2021-08-16 23:19:00|3162.29|3153.59|3162.37|3153.67|3162.66|3153.96|3161.47|3152.77|34
1629155950000|2021-08-16 23:19:10|3162.38|3153.68|3164.61|3155.91|3164.78|3156.08|3162.31|3153.61|36
1629155960000|2021-08-16 23:19:20|3164.58|3155.88|3162.29|3153.59|3164.58|3155.88|3162.29|3153.59|36
1629155970000|2021-08-16 23:19:30|3162.07|3153.37|3160.51|3151.81|3162.23|3153.53|3160.51|3151.81|31
1629155980000|2021-08-16 23:19:40|3160.59|3151.89|3160.64|3151.94|3161.33|3152.63|3160.31|3151.61|36
1629155990000|2021-08-16 23:19:50|3160.61|3151.91|3160.18|3151.48|3160.85|3152.15|3159.7|3151|39
1629156000000|2021-08-16 23:20:00|3160.12|3151.42|3158.47|3149.77|3160.35|3151.65|3157.55|3148.85|38
1629156010000|2021-08-16 23:20:10|3158.26|3149.56|3157|3148.3|3158.44|3149.74|3156.57|3147.87|38
1629156020000|2021-08-16 23:20:20|3156.99|3148.29|3159.07|3150.37|3159.07|3150.37|3156.57|3147.87|38
1629156030000|2021-08-16 23:20:30|3158.89|3150.19|3158.95|3150.25|3159.6|3150.9|3158.51|3149.81|38
1629156040000|2021-08-16 23:20:40|3158.96|3150.26|3159.26|3150.56|3160.46|3151.76|3158.83|3150.13|38
1629156050000|2021-08-16 23:20:50|3159.96|3151.26|3160.16|3151.46|3160.16|3151.46|3159.25|3150.55|38
1629156060000|2021-08-16 23:21:00|3160.58|3151.88|3160.6|3151.9|3160.92|3152.22|3159.51|3150.81|38
1629156070000|2021-08-16 23:21:10|3160.24|3151.54|3161.17|3152.47|3161.21|3152.51|3159.65|3150.95|38
1629156080000|2021-08-16 23:21:20|3161.18|3152.48|3162.12|3153.42|3162.35|3153.65|3161.18|3152.48|40
1629156090000|2021-08-16 23:21:30|3162.03|3153.33|3161.98|3153.28|3162.87|3154.17|3161.69|3152.99|39
1629156100000|2021-08-16 23:21:40|3161.97|3153.27|3162.9|3154.2|3163.16|3154.46|3161.97|3153.27|38
1629156110000|2021-08-16 23:21:50|3162.95|3154.25|3157.12|3148.42|3162.95|3154.25|3157.12|3148.42|40
1629156120000|2021-08-16 23:22:00|3157.14|3148.44|3159.43|3150.73|3159.49|3150.79|3157.12|3148.42|40
1629156130000|2021-08-16 23:22:10|3159.45|3150.75|3158.46|3149.76|3159.48|3150.78|3157.63|3148.93|38
1629156140000|2021-08-16 23:22:20|3157.98|3149.28|3156.4|3147.7|3157.98|3149.28|3155.49|3146.79|38
1629156150000|2021-08-16 23:22:30|3156.42|3147.72|3153.81|3145.11|3156.46|3147.76|3153.81|3145.11|39
1629156160000|2021-08-16 23:22:40|3153.96|3145.26|3154.79|3146.09|3155.94|3147.24|3153.96|3145.26|37
1629156170000|2021-08-16 23:22:50|3154.85|3146.15|3156.81|3148.11|3156.81|3148.11|3154.82|3146.12|38
1629156180000|2021-08-16 23:23:00|3156.86|3148.16|3153.51|3144.81|3156.86|3148.16|3152.7|3144|39
1629156190000|2021-08-16 23:23:10|3153.66|3144.96|3156.52|3147.82|3157.42|3148.72|3153.66|3144.96|37
1629156200000|2021-08-16 23:23:20|3156.56|3147.86|3156.4|3147.7|3156.64|3147.94|3155.89|3147.19|36
1629156210000|2021-08-16 23:23:30|3156.78|3148.08|3156.28|3147.58|3156.78|3148.08|3155.86|3147.16|32
1629156220000|2021-08-16 23:23:40|3156.07|3147.37|3156.77|3148.07|3157.21|3148.51|3155.85|3147.15|37
1629156230000|2021-08-16 23:23:50|3156.58|3147.88|3156.86|3148.16|3157.79|3149.09|3156.37|3147.67|38
1629156240000|2021-08-16 23:24:00|3156.78|3148.08|3156.55|3147.85|3158.24|3149.54|3156.55|3147.85|35
1629156250000|2021-08-16 23:24:10|3156.63|3147.93|3158.52|3149.82|3158.59|3149.89|3156.53|3147.83|36
1629156260000|2021-08-16 23:24:20|3158.4|3149.7|3157.99|3149.29|3158.89|3150.19|3157.11|3148.41|39
1629156270000|2021-08-16 23:24:30|3158.22|3149.52|3155.75|3147.05|3159.15|3150.45|3155.75|3147.05|39
1629156280000|2021-08-16 23:24:40|3155.69|3146.99|3152.96|3144.26|3155.69|3146.99|3152.85|3144.15|37
1629156290000|2021-08-16 23:24:50|3152.94|3144.24|3154|3145.3|3154|3145.3|3152.68|3143.98|36
1629156300000|2021-08-16 23:25:00|3154.02|3145.32|3155.17|3146.47|3155.17|3146.47|3153.56|3144.86|37
1629156310000|2021-08-16 23:25:10|3155.07|3146.37|3155.91|3147.21|3156.46|3147.76|3155.06|3146.36|34
1629156320000|2021-08-16 23:25:20|3155.89|3147.19|3155.62|3146.92|3155.89|3147.19|3155.36|3146.66|33
1629156330000|2021-08-16 23:25:30|3155.67|3146.97|3156.3|3147.6|3157.08|3148.38|3155.54|3146.84|36
1629156340000|2021-08-16 23:25:40|3156.34|3147.64|3156|3147.3|3156.42|3147.72|3153.68|3144.98|39
1629156350000|2021-08-16 23:25:50|3156.09|3147.39|3154.84|3146.14|3156.93|3148.23|3154.84|3146.14|38
1629156360000|2021-08-16 23:26:00|3154.8|3146.1|3156.45|3147.75|3156.55|3147.85|3154.8|3146.1|38
1629156370000|2021-08-16 23:26:10|3156.46|3147.76|3156.45|3147.75|3156.46|3147.76|3154.98|3146.28|40
1629156380000|2021-08-16 23:26:20|3156.54|3147.84|3158.78|3150.08|3158.78|3150.08|3156.54|3147.84|39
1629156390000|2021-08-16 23:26:30|3158.68|3149.98|3158.65|3149.95|3159.07|3150.37|3158.36|3149.66|38
1629156400000|2021-08-16 23:26:40|3158.63|3149.93|3159.92|3151.22|3159.93|3151.23|3158.52|3149.82|36
1629156410000|2021-08-16 23:26:50|3160.07|3151.37|3159.23|3150.53|3160.11|3151.41|3159.02|3150.32|35
1629156420000|2021-08-16 23:27:00|3159.42|3150.72|3157.33|3148.63|3159.42|3150.72|3156.63|3147.93|39
1629156430000|2021-08-16 23:27:10|3157.28|3148.58|3159.72|3151.02|3159.81|3151.11|3157.28|3148.58|33
1629156440000|2021-08-16 23:27:20|3159.75|3151.05|3159.49|3150.79|3159.75|3151.05|3158.71|3150.01|35
1629156450000|2021-08-16 23:27:30|3159.79|3151.09|3159.6|3150.9|3159.79|3151.09|3159.27|3150.57|30
1629156460000|2021-08-16 23:27:40|3159.55|3150.85|3159.95|3151.25|3160.24|3151.54|3159.55|3150.85|37
1629156470000|2021-08-16 23:27:50|3159.54|3150.84|3159.64|3150.94|3160.25|3151.55|3159.29|3150.59|38
1629156480000|2021-08-16 23:28:00|3159.76|3151.06|3159.65|3150.95|3159.9|3151.2|3158.84|3150.14|38
1629156490000|2021-08-16 23:28:10|3159.6|3150.9|3156.85|3148.15|3159.86|3151.16|3156.85|3148.15|39
1629156500000|2021-08-16 23:28:20|3156.58|3147.88|3157.39|3148.69|3157.39|3148.69|3156.36|3147.66|26
1629156510000|2021-08-16 23:28:30|3157.41|3148.71|3157.87|3149.17|3157.87|3149.17|3156.65|3147.95|34
1629156520000|2021-08-16 23:28:40|3157.94|3149.24|3158.06|3149.36|3158.68|3149.98|3157.69|3148.99|33
1629156530000|2021-08-16 23:28:50|3158.05|3149.35|3158.11|3149.41|3158.37|3149.67|3157.68|3148.98|23
1629156540000|2021-08-16 23:29:00|3158.12|3149.42|3157.4|3148.7|3158.5|3149.8|3157|3148.3|34
1629156550000|2021-08-16 23:29:10|3157.36|3148.66|3156.77|3148.07|3157.97|3149.27|3156.77|3148.07|33
1629156560000|2021-08-16 23:29:20|3156.75|3148.05|3156.74|3148.04|3157.27|3148.57|3156.68|3147.98|33
1629156570000|2021-08-16 23:29:30|3156.8|3148.1|3159.63|3150.93|3159.72|3151.02|3156.74|3148.04|36
1629156580000|2021-08-16 23:29:40|3159.79|3151.09|3159.6|3150.9|3160.09|3151.39|3159.31|3150.61|35
1629156590000|2021-08-16 23:29:50|3159.67|3150.97|3158.65|3149.95|3159.72|3151.02|3158.65|3149.95|34
1629156600000|2021-08-16 23:30:00|3158.67|3149.97|3161.57|3152.87|3161.68|3152.98|3158.67|3149.97|39
1629156610000|2021-08-16 23:30:10|3161.63|3152.93|3164.47|3155.77|3164.55|3155.85|3161.59|3152.89|40
1629156620000|2021-08-16 23:30:20|3164.24|3155.54|3165.85|3157.15|3165.85|3157.15|3164.09|3155.39|37
1629156630000|2021-08-16 23:30:30|3165.94|3157.24|3166.98|3158.28|3167.45|3158.75|3165.94|3157.24|38
1629156640000|2021-08-16 23:30:40|3167.31|3158.61|3169.13|3160.43|3169.67|3160.97|3166.94|3158.24|38
1629156650000|2021-08-16 23:30:50|3169.25|3160.55|3168.77|3160.07|3169.5|3160.8|3168.09|3159.39|38
1629156660000|2021-08-16 23:31:00|3168.87|3160.17|3169.4|3160.7|3169.58|3160.88|3167.38|3158.68|40
1629156670000|2021-08-16 23:31:10|3169.5|3160.8|3169.44|3160.74|3170.36|3161.66|3169.44|3160.74|33
1629156680000|2021-08-16 23:31:20|3169.43|3160.73|3168.81|3160.11|3169.43|3160.73|3168.64|3159.94|26
1629156690000|2021-08-16 23:31:30|3168.85|3160.15|3166.41|3157.71|3169.07|3160.37|3166.41|3157.71|32
1629156700000|2021-08-16 23:31:40|3166.43|3157.73|3165.23|3156.53|3166.99|3158.29|3165.22|3156.52|34
1629156710000|2021-08-16 23:31:50|3165.31|3156.61|3166.93|3158.23|3166.93|3158.23|3164.44|3155.74|33
1629156720000|2021-08-16 23:32:00|3166.7|3158|3164.55|3155.85|3166.7|3158|3164.46|3155.76|33
1629156730000|2021-08-16 23:32:10|3164.58|3155.88|3161.74|3153.04|3165.33|3156.63|3161.74|3153.04|33
1629156740000|2021-08-16 23:32:20|3161.7|3153|3161.43|3152.73|3162.27|3153.57|3160.84|3152.14|39
1629156750000|2021-08-16 23:32:30|3161.99|3153.29|3161.11|3152.41|3162.8|3154.1|3160.91|3152.21|40
1629156760000|2021-08-16 23:32:40|3161.13|3152.43|3162.29|3153.59|3162.8|3154.1|3160.59|3151.89|38
1629156770000|2021-08-16 23:32:50|3162.41|3153.71|3162.45|3153.75|3164.12|3155.42|3162.18|3153.48|39
1629156780000|2021-08-16 23:33:00|3162.46|3153.76|3161.67|3152.97|3162.46|3153.76|3161.27|3152.57|33
1629156790000|2021-08-16 23:33:10|3161.7|3153|3161.06|3152.36|3161.71|3153.01|3161.03|3152.33|35
1629156800000|2021-08-16 23:33:20|3161.07|3152.37|3161.83|3153.13|3161.83|3153.13|3161.01|3152.31|19
1629156810000|2021-08-16 23:33:30|3161.97|3153.27|3163.37|3154.67|3163.93|3155.23|3161.97|3153.27|37
1629156820000|2021-08-16 23:33:40|3163.39|3154.69|3163.45|3154.75|3163.77|3155.07|3162.74|3154.04|33
1629156830000|2021-08-16 23:33:50|3163.34|3154.64|3164.4|3155.7|3164.4|3155.7|3163.19|3154.49|36
1629156840000|2021-08-16 23:34:00|3164.37|3155.67|3165.98|3157.28|3166.2|3157.5|3164.37|3155.67|38
1629156850000|2021-08-16 23:34:10|3165.97|3157.27|3164.42|3155.72|3166.2|3157.5|3163.8|3155.1|40
1629156860000|2021-08-16 23:34:20|3164.22|3155.52|3165.75|3157.05|3165.92|3157.22|3164.22|3155.52|36
1629156870000|2021-08-16 23:34:30|3165.88|3157.18|3165.22|3156.52|3166.24|3157.54|3165.05|3156.35|39
1629156880000|2021-08-16 23:34:40|3165.46|3156.76|3165.58|3156.88|3166.5|3157.8|3165.28|3156.58|37
1629156890000|2021-08-16 23:34:50|3165.79|3157.09|3165.6|3156.9|3165.79|3157.09|3165.04|3156.34|39
1629156900000|2021-08-16 23:35:00|3165.19|3156.49|3167.33|3158.63|3167.33|3158.63|3165.19|3156.49|36
1629156910000|2021-08-16 23:35:10|3167.22|3158.52|3166.04|3157.34|3167.22|3158.52|3165.99|3157.29|38
1629156920000|2021-08-16 23:35:20|3166.24|3157.54|3166.93|3158.23|3167.1|3158.4|3165.81|3157.11|37
1629156930000|2021-08-16 23:35:30|3166.92|3158.22|3169.32|3160.62|3169.37|3160.67|3166.82|3158.12|37
1629156940000|2021-08-16 23:35:40|3169.33|3160.63|3170.08|3161.38|3170.19|3161.49|3168.96|3160.26|36
1629156950000|2021-08-16 23:35:50|3170.01|3161.31|3169.5|3160.8|3170.08|3161.38|3169.32|3160.62|34
1629156960000|2021-08-16 23:36:00|3169.33|3160.63|3165.88|3157.18|3169.45|3160.75|3165.88|3157.18|40
1629156970000|2021-08-16 23:36:10|3165.79|3157.09|3162.63|3153.93|3166.02|3157.32|3162.56|3153.86|36
1629156980000|2021-08-16 23:36:20|3162.99|3154.29|3164.13|3155.43|3164.28|3155.58|3162.49|3153.79|38
1629156990000|2021-08-16 23:36:30|3164.35|3155.65|3164.72|3156.02|3165.95|3157.25|3164.35|3155.65|40
1629157000000|2021-08-16 23:36:40|3165.08|3156.38|3165.04|3156.34|3166.12|3157.42|3164.73|3156.03|40
1629157010000|2021-08-16 23:36:50|3165.01|3156.31|3163.62|3154.92|3165.11|3156.41|3163.38|3154.68|38
1629157020000|2021-08-16 23:37:00|3163.63|3154.93|3164.66|3155.96|3164.66|3155.96|3163.21|3154.51|36
1629157030000|2021-08-16 23:37:10|3164.67|3155.97|3165|3156.3|3165.96|3157.26|3164.67|3155.97|38
1629157040000|2021-08-16 23:37:20|3165.01|3156.31|3164.34|3155.64|3165.78|3157.08|3163.88|3155.18|35
1629157050000|2021-08-16 23:37:30|3164.27|3155.57|3165.39|3156.69|3165.39|3156.69|3164.27|3155.57|34
1629157060000|2021-08-16 23:37:40|3165.38|3156.68|3165.26|3156.56|3165.51|3156.81|3164.9|3156.2|37
1629157070000|2021-08-16 23:37:50|3165.59|3156.89|3165.88|3157.18|3166.17|3157.47|3165.03|3156.33|36
1629157080000|2021-08-16 23:38:00|3165.95|3157.25|3166.6|3157.9|3167.17|3158.47|3165.82|3157.12|34
1629157090000|2021-08-16 23:38:10|3166.66|3157.96|3166.33|3157.63|3166.75|3158.05|3165.56|3156.86|39
1629157100000|2021-08-16 23:38:20|3166.38|3157.68|3166.46|3157.76|3166.91|3158.21|3165.51|3156.81|40
1629157110000|2021-08-16 23:38:30|3166.47|3157.77|3165.66|3156.96|3166.47|3157.77|3165.33|3156.63|38
1629157120000|2021-08-16 23:38:40|3165.54|3156.84|3169.14|3160.44|3169.14|3160.44|3164.67|3155.97|40
1629157130000|2021-08-16 23:38:50|3169.07|3160.37|3170.07|3161.37|3170.21|3161.51|3168.77|3160.07|38
1629157140000|2021-08-16 23:39:00|3170.11|3161.41|3170.76|3162.06|3170.76|3162.06|3169.51|3160.81|31
1629157150000|2021-08-16 23:39:10|3170.79|3162.09|3171.69|3162.99|3171.7|3163|3170.79|3162.09|30
1629157160000|2021-08-16 23:39:20|3171.72|3163.02|3172.83|3164.13|3172.84|3164.14|3171.49|3162.79|36
1629157170000|2021-08-16 23:39:30|3172.73|3164.03|3172.55|3163.85|3172.76|3164.06|3171.76|3163.06|30
1629157180000|2021-08-16 23:39:40|3172.54|3163.84|3172.93|3164.23|3173.12|3164.42|3172.49|3163.79|36
1629157190000|2021-08-16 23:39:50|3173.09|3164.39|3173.89|3165.19|3174.01|3165.31|3173.09|3164.39|25
1629157200000|2021-08-16 23:40:00|3173.73|3165.03|3174.31|3165.61|3174.4|3165.7|3172.24|3163.54|33
1629157210000|2021-08-16 23:40:10|3174.25|3165.55|3175.05|3166.35|3176.04|3167.34|3174.25|3165.55|40
1629157220000|2021-08-16 23:40:20|3175.02|3166.32|3174.86|3166.16|3175.74|3167.04|3174.45|3165.75|39
1629157230000|2021-08-16 23:40:30|3175.04|3166.34|3174.99|3166.29|3175.92|3167.22|3174.65|3165.95|37
1629157240000|2021-08-16 23:40:40|3174.81|3166.11|3175.14|3166.44|3175.64|3166.94|3174.28|3165.58|38
1629157250000|2021-08-16 23:40:50|3174.9|3166.2|3174.74|3166.04|3175.54|3166.84|3174.74|3166.04|20
1629157260000|2021-08-16 23:41:00|3174.51|3165.81|3174.39|3165.69|3175.16|3166.46|3174.39|3165.69|27
1629157270000|2021-08-16 23:41:10|3174.8|3166.1|3174.83|3166.13|3174.86|3166.16|3173.68|3164.98|33
1629157280000|2021-08-16 23:41:20|3174.86|3166.16|3174.35|3165.65|3175.02|3166.32|3174.28|3165.58|35
1629157290000|2021-08-16 23:41:30|3174.24|3165.54|3173.24|3164.54|3174.5|3165.8|3173.24|3164.54|29
1629157300000|2021-08-16 23:41:40|3173.23|3164.53|3173.25|3164.55|3173.7|3165|3173.07|3164.37|32
1629157310000|2021-08-16 23:41:50|3173.3|3164.6|3173.09|3164.39|3173.72|3165.02|3172.71|3164.01|40
1629157320000|2021-08-16 23:42:00|3173.11|3164.41|3174.27|3165.57|3174.64|3165.94|3172.82|3164.12|37
1629157330000|2021-08-16 23:42:10|3174.32|3165.62|3173.29|3164.59|3174.56|3165.86|3173.04|3164.34|38
1629157340000|2021-08-16 23:42:20|3173.25|3164.55|3170.06|3161.36|3173.25|3164.55|3169.94|3161.24|34
1629157350000|2021-08-16 23:42:30|3170.07|3161.37|3169.93|3161.23|3171.03|3162.33|3169.66|3160.96|35
1629157360000|2021-08-16 23:42:40|3170.17|3161.47|3169.59|3160.89|3170.84|3162.14|3169.03|3160.33|37
1629157370000|2021-08-16 23:42:50|3169.58|3160.88|3170.26|3161.56|3170.42|3161.72|3168.95|3160.25|38
1629157380000|2021-08-16 23:43:00|3170.41|3161.71|3172.24|3163.54|3173.17|3164.47|3170.3|3161.6|38
1629157390000|2021-08-16 23:43:10|3172.18|3163.48|3172.93|3164.23|3173.64|3164.94|3172.18|3163.48|38
1629157400000|2021-08-16 23:43:20|3172.99|3164.29|3172.17|3163.47|3173.14|3164.44|3172.05|3163.35|39
1629157410000|2021-08-16 23:43:30|3172.19|3163.49|3172.92|3164.22|3173.08|3164.38|3172.1|3163.4|37
1629157420000|2021-08-16 23:43:40|3172.86|3164.16|3171.36|3162.66|3172.86|3164.16|3171.28|3162.58|39
1629157430000|2021-08-16 23:43:50|3171.34|3162.64|3172|3163.3|3172.26|3163.56|3170.68|3161.98|39
1629157440000|2021-08-16 23:44:00|3172.02|3163.32|3172.21|3163.51|3172.37|3163.67|3171.41|3162.71|37
1629157450000|2021-08-16 23:44:10|3172.22|3163.52|3170.21|3161.51|3172.22|3163.52|3169.5|3160.8|36
1629157460000|2021-08-16 23:44:20|3170.23|3161.53|3169.66|3160.96|3170.23|3161.53|3169.66|3160.96|39
1629157470000|2021-08-16 23:44:30|3169.61|3160.91|3169.52|3160.82|3169.94|3161.24|3169.18|3160.48|37
1629157480000|2021-08-16 23:44:40|3169.77|3161.07|3170.56|3161.86|3171.49|3162.79|3169.32|3160.62|37
1629157490000|2021-08-16 23:44:50|3170.53|3161.83|3171.18|3162.48|3171.46|3162.76|3170.18|3161.48|37
1629157500000|2021-08-16 23:45:00|3171.34|3162.64|3168.53|3159.83|3171.68|3162.98|3168.53|3159.83|38
1629157510000|2021-08-16 23:45:10|3168.54|3159.84|3168.73|3160.03|3168.73|3160.03|3168.42|3159.72|24
1629157520000|2021-08-16 23:45:20|3169.17|3160.47|3168.39|3159.69|3169.2|3160.5|3168.22|3159.52|29
1629157530000|2021-08-16 23:45:30|3168.4|3159.7|3168.06|3159.36|3168.43|3159.73|3168.06|3159.36|12
1629157540000|2021-08-16 23:45:40|3167.57|3158.87|3166.98|3158.28|3167.85|3159.15|3166.62|3157.92|34
1629157550000|2021-08-16 23:45:50|3166.97|3158.27|3166.98|3158.28|3167.28|3158.58|3166.86|3158.16|21
1629157560000|2021-08-16 23:46:00|3166.99|3158.29|3168.28|3159.58|3168.28|3159.58|3166.99|3158.29|36
1629157570000|2021-08-16 23:46:10|3168.3|3159.6|3166.3|3157.6|3168.3|3159.6|3165.95|3157.25|38
1629157580000|2021-08-16 23:46:20|3166.51|3157.81|3166.11|3157.41|3166.62|3157.92|3166.02|3157.32|34
1629157590000|2021-08-16 23:46:30|3166.34|3157.64|3165.26|3156.56|3166.34|3157.64|3165.26|3156.56|36
1629157600000|2021-08-16 23:46:40|3165.31|3156.61|3165.19|3156.49|3165.45|3156.75|3164.32|3155.62|29
1629157610000|2021-08-16 23:46:50|3165.1|3156.4|3164.63|3155.93|3165.34|3156.64|3164.49|3155.79|26
1629157620000|2021-08-16 23:47:00|3164.64|3155.94|3164.29|3155.59|3164.82|3156.12|3164.22|3155.52|15
1629157630000|2021-08-16 23:47:10|3164.5|3155.8|3165.35|3156.65|3165.54|3156.84|3164.49|3155.79|32
1629157640000|2021-08-16 23:47:20|3165.65|3156.95|3164.72|3156.02|3165.65|3156.95|3164.63|3155.93|21
1629157650000|2021-08-16 23:47:30|3164.65|3155.95|3163.66|3154.96|3164.93|3156.23|3163.62|3154.92|25
1629157660000|2021-08-16 23:47:40|3163.77|3155.07|3163.38|3154.68|3164.33|3155.63|3163.29|3154.59|31
1629157670000|2021-08-16 23:47:50|3163.5|3154.8|3163.79|3155.09|3164.5|3155.8|3163.44|3154.74|33
1629157680000|2021-08-16 23:48:00|3163.47|3154.77|3163.33|3154.63|3164.04|3155.34|3163.33|3154.63|29
1629157690000|2021-08-16 23:48:10|3163.49|3154.79|3161.52|3152.82|3163.62|3154.92|3161.41|3152.71|32
1629157700000|2021-08-16 23:48:20|3161.49|3152.79|3161.53|3152.83|3161.75|3153.05|3161.27|3152.57|35
1629157710000|2021-08-16 23:48:30|3161.36|3152.66|3161.02|3152.32|3161.84|3153.14|3161.02|3152.32|37
1629157720000|2021-08-16 23:48:40|3161|3152.3|3160.33|3151.63|3161.38|3152.68|3160.11|3151.41|32
1629157730000|2021-08-16 23:48:50|3159.7|3151|3159.99|3151.29|3160.24|3151.54|3159.44|3150.74|38
1629157740000|2021-08-16 23:49:00|3159.94|3151.24|3161.16|3152.46|3161.16|3152.46|3159.56|3150.86|39
1629157750000|2021-08-16 23:49:10|3161.18|3152.48|3163.07|3154.37|3163.07|3154.37|3160.13|3151.43|37
1629157760000|2021-08-16 23:49:20|3163.03|3154.33|3160.8|3152.1|3163.26|3154.56|3160.68|3151.98|32
1629157770000|2021-08-16 23:49:30|3160.85|3152.15|3162.23|3153.53|3162.43|3153.73|3160.75|3152.05|32
1629157780000|2021-08-16 23:49:40|3161.88|3153.18|3162.31|3153.61|3162.39|3153.69|3161.26|3152.56|28
1629157790000|2021-08-16 23:49:50|3162.29|3153.59|3162.99|3154.29|3163.05|3154.35|3162.29|3153.59|30
1629157800000|2021-08-16 23:50:00|3162.9|3154.2|3161.42|3152.72|3162.9|3154.2|3161.42|3152.72|27
1629157810000|2021-08-16 23:50:10|3161.59|3152.89|3160.99|3152.29|3161.59|3152.89|3160.86|3152.16|34
1629157820000|2021-08-16 23:50:20|3160.98|3152.28|3158.14|3149.44|3160.98|3152.28|3157.95|3149.25|39
1629157830000|2021-08-16 23:50:30|3158.13|3149.43|3157.55|3148.85|3158.42|3149.72|3157.33|3148.63|36
1629157840000|2021-08-16 23:50:40|3157.85|3149.15|3155.16|3146.46|3158.01|3149.31|3155.01|3146.31|37
1629157850000|2021-08-16 23:50:50|3155.19|3146.49|3154.22|3145.52|3155.32|3146.62|3153.98|3145.28|32
1629157860000|2021-08-16 23:51:00|3154.2|3145.5|3154.59|3145.89|3155.26|3146.56|3153.99|3145.29|34
1629157870000|2021-08-16 23:51:10|3154.45|3145.75|3153.88|3145.18|3154.45|3145.75|3153.88|3145.18|35
1629157880000|2021-08-16 23:51:20|3153.92|3145.22|3153.61|3144.91|3153.93|3145.23|3153.37|3144.67|24
1629157890000|2021-08-16 23:51:30|3153.39|3144.69|3153.12|3144.42|3153.61|3144.91|3153.09|3144.39|9
1629157900000|2021-08-16 23:51:40|3153.26|3144.56|3152.18|3143.48|3153.26|3144.56|3152.08|3143.38|25
1629157910000|2021-08-16 23:51:50|3152.23|3143.53|3151.32|3142.62|3152.23|3143.53|3151.26|3142.56|30
1629157920000|2021-08-16 23:52:00|3151.31|3142.61|3151.09|3142.39|3151.42|3142.72|3150.62|3141.92|37
1629157930000|2021-08-16 23:52:10|3151.02|3142.32|3150.48|3141.78|3151.29|3142.59|3150.28|3141.58|34
1629157940000|2021-08-16 23:52:20|3150.5|3141.8|3150.42|3141.72|3150.5|3141.8|3150.27|3141.57|21
1629157950000|2021-08-16 23:52:30|3150.6|3141.9|3151.64|3142.94|3151.64|3142.94|3150.59|3141.89|33
1629157960000|2021-08-16 23:52:40|3151.61|3142.91|3151.51|3142.81|3151.65|3142.95|3151.42|3142.72|35
1629157970000|2021-08-16 23:52:50|3151.89|3143.19|3151.15|3142.45|3151.89|3143.19|3150.99|3142.29|33
1629157980000|2021-08-16 23:53:00|3151.14|3142.44|3150.7|3142|3151.3|3142.6|3150.53|3141.83|36
1629157990000|2021-08-16 23:53:10|3150.6|3141.9|3150.42|3141.72|3150.77|3142.07|3150.12|3141.42|24
1629158000000|2021-08-16 23:53:20|3150.48|3141.78|3150.37|3141.67|3150.48|3141.78|3150.1|3141.4|28
1629158010000|2021-08-16 23:53:30|3150.36|3141.66|3150.41|3141.71|3150.48|3141.78|3150.32|3141.62|25
1629158020000|2021-08-16 23:53:40|3150.44|3141.74|3150.51|3141.81|3150.51|3141.81|3150.35|3141.65|15
1629158030000|2021-08-16 23:53:50|3150.55|3141.85|3150.67|3141.97|3151.46|3142.76|3150.51|3141.81|32
1629158040000|2021-08-16 23:54:00|3150.64|3141.94|3154.13|3145.43|3154.32|3145.62|3150.58|3141.88|25
1629158050000|2021-08-16 23:54:10|3154.16|3145.46|3157.25|3148.55|3157.25|3148.55|3154.16|3145.46|36
1629158060000|2021-08-16 23:54:20|3157.26|3148.56|3154.05|3145.35|3158.17|3149.47|3154.04|3145.34|27
1629158070000|2021-08-16 23:54:30|3154.06|3145.36|3155.6|3146.9|3155.6|3146.9|3152.83|3144.13|33
1629158080000|2021-08-16 23:54:40|3155.64|3146.94|3156.46|3147.76|3157.07|3148.37|3155.64|3146.94|31
1629158090000|2021-08-16 23:54:50|3155.85|3147.15|3153.55|3144.85|3155.92|3147.22|3153.17|3144.47|40
1629158100000|2021-08-16 23:55:00|3153.24|3144.54|3156.39|3147.69|3156.39|3147.69|3152.93|3144.23|37
1629158110000|2021-08-16 23:55:10|3156.32|3147.62|3153.9|3145.2|3156.6|3147.9|3153.8|3145.1|40
1629158120000|2021-08-16 23:55:20|3153.93|3145.23|3154.15|3145.45|3154.43|3145.73|3153.76|3145.06|37
1629158130000|2021-08-16 23:55:30|3154.42|3145.72|3152.87|3144.17|3154.42|3145.72|3152.51|3143.81|36
1629158140000|2021-08-16 23:55:40|3152.83|3144.13|3153.32|3144.62|3153.79|3145.09|3152.83|3144.13|33
1629158150000|2021-08-16 23:55:50|3153.35|3144.65|3157.16|3148.46|3157.16|3148.46|3153.35|3144.65|39
1629158160000|2021-08-16 23:56:00|3157.19|3148.49|3157.28|3148.58|3157.66|3148.96|3156.73|3148.03|37
1629158170000|2021-08-16 23:56:10|3157.38|3148.68|3159.99|3151.29|3160.28|3151.58|3157.38|3148.68|34
1629158180000|2021-08-16 23:56:20|3159.82|3151.12|3161.03|3152.33|3161.14|3152.44|3159.05|3150.35|37
1629158190000|2021-08-16 23:56:30|3161.07|3152.37|3160.62|3151.92|3161.83|3153.13|3160.62|3151.92|30
1629158200000|2021-08-16 23:56:40|3160.8|3152.1|3161.19|3152.49|3161.23|3152.53|3160.8|3152.1|20
1629158210000|2021-08-16 23:56:50|3160.77|3152.07|3160.89|3152.19|3161.05|3152.35|3160.62|3151.92|27
1629158220000|2021-08-16 23:57:00|3160.62|3151.92|3160.92|3152.22|3161.32|3152.62|3160.62|3151.92|30
1629158230000|2021-08-16 23:57:10|3161.37|3152.67|3159.65|3150.95|3161.37|3152.67|3158.66|3149.96|40
1629158240000|2021-08-16 23:57:20|3159.67|3150.97|3164.99|3156.29|3165.06|3156.36|3159.67|3150.97|35
1629158250000|2021-08-16 23:57:30|3165.04|3156.34|3167.21|3158.51|3168.27|3159.57|3164.8|3156.1|33
1629158260000|2021-08-16 23:57:40|3167.25|3158.55|3168.19|3159.49|3168.2|3159.5|3166.26|3157.56|32
1629158270000|2021-08-16 23:57:50|3168.05|3159.35|3167.6|3158.9|3168.06|3159.36|3164.76|3156.06|31
1629158280000|2021-08-16 23:58:00|3167.61|3158.91|3167.7|3159|3168.64|3159.94|3166.59|3157.89|34
1629158290000|2021-08-16 23:58:10|3167.89|3159.19|3167.32|3158.62|3168.03|3159.33|3164.77|3156.07|37
1629158300000|2021-08-16 23:58:20|3167.16|3158.46|3164.16|3155.46|3168.1|3159.4|3163.84|3155.14|38
1629158310000|2021-08-16 23:58:30|3164.05|3155.35|3162.44|3153.74|3164.3|3155.6|3160.81|3152.11|39
1629158320000|2021-08-16 23:58:40|3161.85|3153.15|3159.66|3150.96|3161.85|3153.15|3159.28|3150.58|38
1629158330000|2021-08-16 23:58:50|3159.54|3150.84|3159.63|3150.93|3160.31|3151.61|3159.15|3150.45|39
1629158340000|2021-08-16 23:59:00|3159.6|3150.9|3159.14|3150.44|3161.27|3152.57|3159.14|3150.44|38
1629158350000|2021-08-16 23:59:10|3159.03|3150.33|3153.35|3144.65|3159.03|3150.33|3153.35|3144.65|39
1629158360000|2021-08-16 23:59:20|3153.42|3144.72|3151.75|3143.05|3153.42|3144.72|3150.95|3142.25|40
1629158370000|2021-08-16 23:59:30|3151.79|3143.09|3151.25|3142.55|3152.4|3143.7|3151.25|3142.55|40
1629158380000|2021-08-16 23:59:40|3151.53|3142.83|3151.84|3143.14|3151.96|3143.26|3151.14|3142.44|35
1629158390000|2021-08-16 23:59:50|3151.79|3143.09|3151.23|3142.53|3152.33|3143.63|3150.84|3142.14|39
1629158400000|2021-08-17 00:00:00|3151.46|3142.76|3150.07|3141.37|3151.46|3142.76|3150.07|3141.37|38
1629158410000|2021-08-17 00:00:10|3150.2|3141.5|3149.41|3140.71|3150.24|3141.54|3148.85|3140.15|39
1629158420000|2021-08-17 00:00:20|3149.42|3140.72|3150.02|3141.32|3150.24|3141.54|3149.23|3140.53|37
1629158430000|2021-08-17 00:00:30|3150.09|3141.39|3151.58|3142.88|3152.51|3143.81|3149.65|3140.95|38
1629158440000|2021-08-17 00:00:40|3151.34|3142.64|3151.75|3143.05|3151.77|3143.07|3149.64|3140.94|37
1629158450000|2021-08-17 00:00:50|3151.91|3143.21|3152|3143.3|3152.18|3143.48|3151.72|3143.02|37
1629158460000|2021-08-17 00:01:00|3151.91|3143.21|3150.78|3142.08|3152.15|3143.45|3150.47|3141.77|37
1629158470000|2021-08-17 00:01:10|3150.79|3142.09|3150.85|3142.15|3150.89|3142.19|3150.66|3141.96|35
1629158480000|2021-08-17 00:01:20|3150.86|3142.16|3150.36|3141.66|3151|3142.3|3150.32|3141.62|36
1629158490000|2021-08-17 00:01:30|3150.35|3141.65|3149.57|3140.87|3150.35|3141.65|3149.56|3140.86|23
1629158500000|2021-08-17 00:01:40|3149.59|3140.89|3150.03|3141.33|3150.19|3141.49|3149.55|3140.85|28
1629158510000|2021-08-17 00:01:50|3150.17|3141.47|3149.56|3140.86|3150.17|3141.47|3149.54|3140.84|26
1629158520000|2021-08-17 00:02:00|3149.55|3140.85|3149.94|3141.24|3149.94|3141.24|3149.55|3140.85|21
1629158530000|2021-08-17 00:02:10|3149.55|3140.85|3149.88|3141.18|3150.14|3141.44|3149.54|3140.84|31
1629158540000|2021-08-17 00:02:20|3149.85|3141.15|3149.66|3140.96|3150.23|3141.53|3149.58|3140.88|36
1629158550000|2021-08-17 00:02:30|3149.77|3141.07|3157.67|3148.97|3158.19|3149.49|3149.77|3141.07|40
1629158560000|2021-08-17 00:02:40|3158.06|3149.36|3161.85|3153.15|3162.3|3153.6|3158.06|3149.36|39
1629158570000|2021-08-17 00:02:50|3162.11|3153.41|3166.57|3157.87|3167.8|3159.1|3162.11|3153.41|39
1629158580000|2021-08-17 00:03:00|3167.03|3158.33|3165.25|3156.55|3167.93|3159.23|3164.66|3155.96|40
1629158590000|2021-08-17 00:03:10|3165.3|3156.6|3163.25|3154.55|3166.85|3158.15|3163.25|3154.55|40
1629158600000|2021-08-17 00:03:20|3162.89|3154.19|3164.91|3156.21|3165.36|3156.66|3161.39|3152.69|36
1629158610000|2021-08-17 00:03:30|3165.25|3156.55|3162.48|3153.78|3165.8|3157.1|3162.28|3153.58|37
1629158620000|2021-08-17 00:03:40|3162.45|3153.75|3158.43|3149.73|3163.03|3154.33|3158.06|3149.36|39
1629158630000|2021-08-17 00:03:50|3158.59|3149.89|3155.56|3146.86|3158.59|3149.89|3155.21|3146.51|32
1629158640000|2021-08-17 00:04:00|3155.11|3146.41|3152.8|3144.1|3155.3|3146.6|3152.03|3143.33|37
1629158650000|2021-08-17 00:04:10|3152.79|3144.09|3150.51|3141.81|3152.79|3144.09|3150.47|3141.77|40
1629158660000|2021-08-17 00:04:20|3150.48|3141.78|3150.23|3141.53|3151.57|3142.87|3150.23|3141.53|38
1629158670000|2021-08-17 00:04:30|3150.16|3141.46|3151.13|3142.43|3151.13|3142.43|3150.15|3141.45|32
1629158680000|2021-08-17 00:04:40|3151.32|3142.62|3150.74|3142.04|3151.34|3142.64|3150.02|3141.32|39
1629158690000|2021-08-17 00:04:50|3150.75|3142.05|3149.34|3140.64|3151.39|3142.69|3149.27|3140.57|32
1629158700000|2021-08-17 00:05:00|3149.22|3140.52|3149.63|3140.93|3149.92|3141.22|3149.09|3140.39|33
1629158710000|2021-08-17 00:05:10|3149.69|3140.99|3149.87|3141.17|3150.03|3141.33|3149.55|3140.85|34
1629158720000|2021-08-17 00:05:20|3149.77|3141.07|3149.96|3141.26|3150.04|3141.34|3149.52|3140.82|25
1629158730000|2021-08-17 00:05:30|3150.07|3141.37|3151.63|3142.93|3152.36|3143.66|3150.07|3141.37|40
1629158740000|2021-08-17 00:05:40|3151.75|3143.05|3148.45|3139.75|3151.94|3143.24|3148.1|3139.4|38
1629158750000|2021-08-17 00:05:50|3148.1|3139.4|3146.8|3138.1|3148.1|3139.4|3145.64|3136.94|38
1629158760000|2021-08-17 00:06:00|3146.82|3138.12|3146.59|3137.89|3147.91|3139.21|3145.7|3137|37
1629158770000|2021-08-17 00:06:10|3146.64|3137.94|3146.56|3137.86|3146.65|3137.95|3146.46|3137.76|25
1629158780000|2021-08-17 00:06:20|3146.55|3137.85|3149.18|3140.48|3149.31|3140.61|3146.55|3137.85|30
1629158790000|2021-08-17 00:06:30|3149.21|3140.51|3148.45|3139.75|3149.47|3140.77|3146.78|3138.08|35
1629158800000|2021-08-17 00:06:40|3148.59|3139.89|3148.34|3139.64|3148.68|3139.98|3147.37|3138.67|36
1629158810000|2021-08-17 00:06:50|3148.35|3139.65|3148.32|3139.62|3148.75|3140.05|3147.79|3139.09|31
1629158820000|2021-08-17 00:07:00|3148.51|3139.81|3148.25|3139.55|3150.99|3142.29|3148.25|3139.55|35
1629158830000|2021-08-17 00:07:10|3148.38|3139.68|3152|3143.3|3152.21|3143.51|3147.95|3139.25|38
1629158840000|2021-08-17 00:07:20|3152.24|3143.54|3152.56|3143.86|3153.64|3144.94|3152.13|3143.43|40
1629158850000|2021-08-17 00:07:30|3152.99|3144.29|3156.1|3147.4|3156.1|3147.4|3151.95|3143.25|40
1629158860000|2021-08-17 00:07:40|3156.49|3147.79|3155.81|3147.11|3157.11|3148.41|3153.47|3144.77|38
1629158870000|2021-08-17 00:07:50|3156.18|3147.48|3156.18|3147.48|3157.4|3148.7|3155.41|3146.71|40
1629158880000|2021-08-17 00:08:00|3156.08|3147.38|3150.8|3142.1|3156.08|3147.38|3150.8|3142.1|39
1629158890000|2021-08-17 00:08:10|3151.11|3142.41|3151.89|3143.19|3152.15|3143.45|3151.11|3142.41|40
1629158900000|2021-08-17 00:08:20|3151.18|3142.48|3150.14|3141.44|3151.34|3142.64|3150.14|3141.44|34
1629158910000|2021-08-17 00:08:30|3150.13|3141.43|3150.63|3141.93|3151.95|3143.25|3149.92|3141.22|38
1629158920000|2021-08-17 00:08:40|3150.62|3141.92|3149.14|3140.44|3150.77|3142.07|3149.06|3140.36|35
1629158930000|2021-08-17 00:08:50|3149.19|3140.49|3150.05|3141.35|3150.5|3141.8|3149.16|3140.46|35
1629158940000|2021-08-17 00:09:00|3150.12|3141.42|3149.69|3140.99|3150.52|3141.82|3149.33|3140.63|38
1629158950000|2021-08-17 00:09:10|3149.59|3140.89|3149.4|3140.7|3150.23|3141.53|3149.32|3140.62|36
1629158960000|2021-08-17 00:09:20|3149.36|3140.66|3153.15|3144.45|3153.15|3144.45|3149.36|3140.66|38
1629158970000|2021-08-17 00:09:30|3153.26|3144.56|3155.16|3146.46|3156.26|3147.56|3153.26|3144.56|38
1629158980000|2021-08-17 00:09:40|3155.12|3146.42|3151.22|3142.52|3155.4|3146.7|3151.16|3142.46|40
1629158990000|2021-08-17 00:09:50|3151.19|3142.49|3155.25|3146.55|3155.25|3146.55|3151.18|3142.48|39
1629159000000|2021-08-17 00:10:00|3155.48|3146.78|3154.34|3145.64|3155.55|3146.85|3154.34|3145.64|34
1629159010000|2021-08-17 00:10:10|3154.72|3146.02|3150.28|3141.58|3154.81|3146.11|3149.4|3140.7|38
1629159020000|2021-08-17 00:10:20|3149.81|3141.11|3150.43|3141.73|3150.65|3141.95|3149.56|3140.86|36
1629159030000|2021-08-17 00:10:30|3150.7|3142|3150.92|3142.22|3151.15|3142.45|3150.44|3141.74|39
1629159040000|2021-08-17 00:10:40|3150.93|3142.23|3151.24|3142.54|3152.25|3143.55|3150.84|3142.14|35
1629159050000|2021-08-17 00:10:50|3151.25|3142.55|3152.1|3143.4|3152.37|3143.67|3150.97|3142.27|34
1629159060000|2021-08-17 00:11:00|3151.71|3143.01|3151.83|3143.13|3152.14|3143.44|3151.21|3142.51|39
1629159070000|2021-08-17 00:11:10|3151.89|3143.19|3152.38|3143.68|3152.94|3144.24|3151.8|3143.1|35
1629159080000|2021-08-17 00:11:20|3152.35|3143.65|3151.76|3143.06|3152.37|3143.67|3151.74|3143.04|28
1629159090000|2021-08-17 00:11:30|3151.74|3143.04|3151.73|3143.03|3151.84|3143.14|3151.57|3142.87|17
1629159100000|2021-08-17 00:11:40|3151.74|3143.04|3151.47|3142.77|3151.79|3143.09|3150.94|3142.24|30
1629159110000|2021-08-17 00:11:50|3151.76|3143.06|3150.88|3142.18|3151.87|3143.17|3150.75|3142.05|37
1629159120000|2021-08-17 00:12:00|3150.86|3142.16|3151.24|3142.54|3151.57|3142.87|3150.75|3142.05|38
1629159130000|2021-08-17 00:12:10|3151.29|3142.59|3151.41|3142.71|3151.58|3142.88|3151.08|3142.38|35
1629159140000|2021-08-17 00:12:20|3151.62|3142.92|3151.05|3142.35|3151.62|3142.92|3151.05|3142.35|32
1629159150000|2021-08-17 00:12:30|3151.23|3142.53|3150.25|3141.55|3151.23|3142.53|3150.13|3141.43|38
1629159160000|2021-08-17 00:12:40|3150.32|3141.62|3149.25|3140.55|3150.33|3141.63|3149.25|3140.55|34
1629159170000|2021-08-17 00:12:50|3149.18|3140.48|3147.98|3139.28|3149.34|3140.64|3147.98|3139.28|35
1629159180000|2021-08-17 00:13:00|3147.96|3139.26|3146.76|3138.06|3147.96|3139.26|3145.46|3136.76|37
1629159190000|2021-08-17 00:13:10|3146.82|3138.12|3147.87|3139.17|3149.57|3140.87|3146.82|3138.12|39
1629159200000|2021-08-17 00:13:20|3147.32|3138.62|3146.07|3137.37|3147.32|3138.62|3145.84|3137.14|39
1629159210000|2021-08-17 00:13:30|3145.98|3137.28|3146.48|3137.78|3147.5|3138.8|3145.83|3137.13|40
1629159220000|2021-08-17 00:13:40|3146.62|3137.92|3147.13|3138.43|3147.36|3138.66|3146.48|3137.78|40
1629159230000|2021-08-17 00:13:50|3147.4|3138.7|3146.59|3137.89|3149.56|3140.86|3146.59|3137.89|39
1629159240000|2021-08-17 00:14:00|3146.78|3138.08|3145.18|3136.48|3146.78|3138.08|3145.03|3136.33|38
1629159250000|2021-08-17 00:14:10|3145.29|3136.59|3145.32|3136.62|3145.54|3136.84|3145.16|3136.46|32
1629159260000|2021-08-17 00:14:20|3145.46|3136.76|3145.27|3136.57|3145.83|3137.13|3144.9|3136.2|34
1629159270000|2021-08-17 00:14:30|3145.25|3136.55|3144.96|3136.26|3146.86|3138.16|3144.74|3136.04|34
1629159280000|2021-08-17 00:14:40|3144.9|3136.2|3144.7|3136|3145.35|3136.65|3144.58|3135.88|33
1629159290000|2021-08-17 00:14:50|3144.72|3136.02|3146.37|3137.67|3146.38|3137.68|3144.65|3135.95|34
1629159300000|2021-08-17 00:15:00|3146.38|3137.68|3147.95|3139.25|3148.31|3139.61|3145.3|3136.6|40
1629159310000|2021-08-17 00:15:10|3147.87|3139.17|3147.27|3138.57|3149.13|3140.43|3147.27|3138.57|39
1629159320000|2021-08-17 00:15:20|3147.29|3138.59|3144.63|3135.93|3147.29|3138.59|3144.63|3135.93|23
1629159330000|2021-08-17 00:15:30|3144.64|3135.94|3144.48|3135.78|3144.68|3135.98|3144.39|3135.69|32
1629159340000|2021-08-17 00:15:40|3144.49|3135.79|3144.54|3135.84|3144.61|3135.91|3144.34|3135.64|29
1629159350000|2021-08-17 00:15:50|3144.57|3135.87|3144.36|3135.66|3145.38|3136.68|3144.32|3135.62|35
1629159360000|2021-08-17 00:16:00|3144.41|3135.71|3144.2|3135.5|3144.41|3135.71|3144.12|3135.42|30
1629159370000|2021-08-17 00:16:10|3144.23|3135.53|3143.95|3135.25|3144.51|3135.81|3143.95|3135.25|31
1629159380000|2021-08-17 00:16:20|3143.94|3135.24|3143.49|3134.79|3143.99|3135.29|3143.37|3134.67|33
1629159390000|2021-08-17 00:16:30|3143.5|3134.8|3143.76|3135.06|3144.26|3135.56|3143.44|3134.74|38
1629159400000|2021-08-17 00:16:40|3143.87|3135.17|3143.69|3134.99|3143.87|3135.17|3143.6|3134.9|31
1629159410000|2021-08-17 00:16:50|3143.66|3134.96|3144.56|3135.86|3144.71|3136.01|3143.66|3134.96|27
1629159420000|2021-08-17 00:17:00|3144.5|3135.8|3144.4|3135.7|3146.39|3137.69|3144.33|3135.63|40
1629159430000|2021-08-17 00:17:10|3144.38|3135.68|3144.28|3135.58|3144.8|3136.1|3143.55|3134.85|38
1629159440000|2021-08-17 00:17:20|3144.21|3135.51|3144.43|3135.73|3144.67|3135.97|3143.77|3135.07|35
1629159450000|2021-08-17 00:17:30|3144.04|3135.34|3144.2|3135.5|3144.22|3135.52|3143.08|3134.38|38
1629159460000|2021-08-17 00:17:40|3144.34|3135.64|3144.14|3135.44|3144.64|3135.94|3143.76|3135.06|34
1629159470000|2021-08-17 00:17:50|3144.18|3135.48|3144.77|3136.07|3144.91|3136.21|3144.18|3135.48|27
1629159480000|2021-08-17 00:18:00|3144.9|3136.2|3144.29|3135.59|3145.72|3137.02|3144.29|3135.59|30
1629159490000|2021-08-17 00:18:10|3144.3|3135.6|3144.09|3135.39|3144.3|3135.6|3142.94|3134.24|35
1629159500000|2021-08-17 00:18:20|3144.56|3135.86|3143.12|3134.42|3144.67|3135.97|3142.95|3134.25|35
1629159510000|2021-08-17 00:18:30|3143.23|3134.53|3143.46|3134.76|3143.78|3135.08|3143.15|3134.45|37
1629159520000|2021-08-17 00:18:40|3143.33|3134.63|3145.05|3136.35|3145.1|3136.4|3143.26|3134.56|38
1629159530000|2021-08-17 00:18:50|3145.01|3136.31|3144.26|3135.56|3145.1|3136.4|3143.85|3135.15|39
1629159540000|2021-08-17 00:19:00|3144.25|3135.55|3146.4|3137.7|3146.61|3137.91|3144.08|3135.38|38
1629159550000|2021-08-17 00:19:10|3146.42|3137.72|3147.43|3138.73|3147.44|3138.74|3146.26|3137.56|35
1629159560000|2021-08-17 00:19:20|3147.3|3138.6|3144.85|3136.15|3147.34|3138.64|3144.22|3135.52|37
1629159570000|2021-08-17 00:19:30|3144.84|3136.14|3147.19|3138.49|3147.23|3138.53|3144.4|3135.7|39
1629159580000|2021-08-17 00:19:40|3147.44|3138.74|3147.13|3138.43|3147.56|3138.86|3147.09|3138.39|38
1629159590000|2021-08-17 00:19:50|3147.18|3138.48|3146.95|3138.25|3148.06|3139.36|3146.95|3138.25|39
1629159600000|2021-08-17 00:20:00|3146.93|3138.23|3145.93|3137.23|3146.97|3138.27|3145.52|3136.82|38
1629159610000|2021-08-17 00:20:10|3146.36|3137.66|3146.04|3137.34|3146.78|3138.08|3145.92|3137.22|37
1629159620000|2021-08-17 00:20:20|3145.74|3137.04|3145.54|3136.84|3146|3137.3|3145.19|3136.49|36
1629159630000|2021-08-17 00:20:30|3145.34|3136.64|3143.97|3135.27|3145.8|3137.1|3143.97|3135.27|40
1629159640000|2021-08-17 00:20:40|3143.85|3135.15|3143.59|3134.89|3144.55|3135.85|3143.45|3134.75|37
1629159650000|2021-08-17 00:20:50|3143.57|3134.87|3143.46|3134.76|3144.29|3135.59|3143.43|3134.73|35
1629159660000|2021-08-17 00:21:00|3143.38|3134.68|3143.19|3134.49|3143.4|3134.7|3143.17|3134.47|27
1629159670000|2021-08-17 00:21:10|3143.28|3134.58|3143.21|3134.51|3143.49|3134.79|3143.02|3134.32|29
1629159680000|2021-08-17 00:21:20|3143.18|3134.48|3143.5|3134.8|3143.58|3134.88|3143.18|3134.48|33
1629159690000|2021-08-17 00:21:30|3143.26|3134.56|3142.48|3133.78|3143.43|3134.73|3142.48|3133.78|34
1629159700000|2021-08-17 00:21:40|3142.52|3133.82|3141.88|3133.18|3143.12|3134.42|3141.88|3133.18|37
1629159710000|2021-08-17 00:21:50|3141.87|3133.17|3140.28|3131.58|3141.88|3133.18|3140.18|3131.48|36
1629159720000|2021-08-17 00:22:00|3140.41|3131.71|3142.94|3134.24|3142.94|3134.24|3140.12|3131.42|39
1629159730000|2021-08-17 00:22:10|3142.89|3134.19|3140.93|3132.23|3143.9|3135.2|3140.93|3132.23|38
1629159740000|2021-08-17 00:22:20|3140.94|3132.24|3140.02|3131.32|3141.23|3132.53|3139.94|3131.24|37
1629159750000|2021-08-17 00:22:30|3140.12|3131.42|3141.26|3132.56|3141.5|3132.8|3140.05|3131.35|33
1629159760000|2021-08-17 00:22:40|3141.28|3132.58|3140.86|3132.16|3141.34|3132.64|3140.85|3132.15|37
1629159770000|2021-08-17 00:22:50|3140.82|3132.12|3140.11|3131.41|3140.99|3132.29|3139.98|3131.28|35
1629159780000|2021-08-17 00:23:00|3140.12|3131.42|3142.13|3133.43|3142.31|3133.61|3140.12|3131.42|37
1629159790000|2021-08-17 00:23:10|3142.15|3133.45|3140.15|3131.45|3142.35|3133.65|3140.13|3131.43|38
1629159800000|2021-08-17 00:23:20|3140.25|3131.55|3140.09|3131.39|3141.21|3132.51|3140.02|3131.32|38
1629159810000|2021-08-17 00:23:30|3140.17|3131.47|3140.48|3131.78|3140.68|3131.98|3139.74|3131.04|37
1629159820000|2021-08-17 00:23:40|3140.46|3131.76|3139.89|3131.19|3141.06|3132.36|3139.89|3131.19|38
1629159830000|2021-08-17 00:23:50|3139.9|3131.2|3140.38|3131.68|3140.93|3132.23|3139.24|3130.54|33
1629159840000|2021-08-17 00:24:00|3140.39|3131.69|3140.18|3131.48|3140.91|3132.21|3139.56|3130.86|37
1629159850000|2021-08-17 00:24:10|3140.17|3131.47|3139.28|3130.58|3140.65|3131.95|3139.05|3130.35|36
1629159860000|2021-08-17 00:24:20|3139.3|3130.6|3136.67|3127.97|3139.3|3130.6|3136.67|3127.97|35
1629159870000|2021-08-17 00:24:30|3137.53|3128.83|3137.06|3128.36|3137.53|3128.83|3135.09|3126.39|38
1629159880000|2021-08-17 00:24:40|3137.24|3128.54|3135.34|3126.64|3137.42|3128.72|3135.26|3126.56|37
1629159890000|2021-08-17 00:24:50|3135.32|3126.62|3127.54|3118.84|3135.37|3126.67|3126.88|3118.18|37
1629159900000|2021-08-17 00:25:00|3127.05|3118.35|3126.04|3117.34|3128.26|3119.56|3126.04|3117.34|36
1629159910000|2021-08-17 00:25:10|3126.38|3117.68|3125.56|3116.86|3126.41|3117.71|3125.21|3116.51|35
1629159920000|2021-08-17 00:25:20|3125.57|3116.87|3128.39|3119.69|3128.39|3119.69|3124.9|3116.2|40
1629159930000|2021-08-17 00:25:30|3128.22|3119.52|3128.19|3119.49|3129.6|3120.9|3126.62|3117.92|40
1629159940000|2021-08-17 00:25:40|3128.13|3119.43|3127.43|3118.73|3131.41|3122.71|3127.43|3118.73|36
1629159950000|2021-08-17 00:25:50|3127.4|3118.7|3128.64|3119.94|3129.55|3120.85|3127.35|3118.65|37
1629159960000|2021-08-17 00:26:00|3128.24|3119.54|3127.28|3118.58|3128.3|3119.6|3126.48|3117.78|40
1629159970000|2021-08-17 00:26:10|3127.29|3118.59|3126.61|3117.91|3127.29|3118.59|3125.94|3117.24|37
1629159980000|2021-08-17 00:26:20|3126.71|3118.01|3128.82|3120.12|3128.97|3120.27|3126.43|3117.73|38
1629159990000|2021-08-17 00:26:30|3128.89|3120.19|3132.78|3124.08|3132.98|3124.28|3128.87|3120.17|39
1629160000000|2021-08-17 00:26:40|3132.81|3124.11|3130.41|3121.71|3132.94|3124.24|3129.23|3120.53|39
1629160010000|2021-08-17 00:26:50|3130.9|3122.2|3132.39|3123.69|3132.39|3123.69|3130.59|3121.89|38
1629160020000|2021-08-17 00:27:00|3132.98|3124.28|3133.65|3124.95|3133.78|3125.08|3132.81|3124.11|37
1629160030000|2021-08-17 00:27:10|3133.58|3124.88|3133.58|3124.88|3134.08|3125.38|3132.77|3124.07|36
1629160040000|2021-08-17 00:27:20|3133.61|3124.91|3131.83|3123.13|3135.2|3126.5|3131.83|3123.13|34
1629160050000|2021-08-17 00:27:30|3131.11|3122.41|3129.86|3121.16|3132.36|3123.66|3129.84|3121.14|37
1629160060000|2021-08-17 00:27:40|3129.84|3121.14|3130.5|3121.8|3131.32|3122.62|3129.83|3121.13|36
1629160070000|2021-08-17 00:27:50|3130.56|3121.86|3132.62|3123.92|3132.62|3123.92|3130.56|3121.86|36
1629160080000|2021-08-17 00:28:00|3132.72|3124.02|3134.71|3126.01|3134.82|3126.12|3132.72|3124.02|39
1629160090000|2021-08-17 00:28:10|3134.67|3125.97|3135.24|3126.54|3135.24|3126.54|3133.46|3124.76|39
1629160100000|2021-08-17 00:28:20|3135.39|3126.69|3136.11|3127.41|3136.17|3127.47|3134.62|3125.92|39
1629160110000|2021-08-17 00:28:30|3136.03|3127.33|3136.57|3127.87|3137.34|3128.64|3135.78|3127.08|40
1629160120000|2021-08-17 00:28:40|3136.63|3127.93|3133.7|3125|3137.21|3128.51|3133.18|3124.48|37
1629160130000|2021-08-17 00:28:50|3133.58|3124.88|3131.08|3122.38|3133.61|3124.91|3130.21|3121.51|40
1629160140000|2021-08-17 00:29:00|3131.05|3122.35|3133.35|3124.65|3133.35|3124.65|3130.8|3122.1|38
1629160150000|2021-08-17 00:29:10|3133.18|3124.48|3134.33|3125.63|3134.71|3126.01|3132.37|3123.67|30
1629160160000|2021-08-17 00:29:20|3134.26|3125.56|3133.78|3125.08|3134.29|3125.59|3132.63|3123.93|38
1629160170000|2021-08-17 00:29:30|3134.64|3125.94|3135.17|3126.47|3135.23|3126.53|3134.02|3125.32|36
1629160180000|2021-08-17 00:29:40|3134.85|3126.15|3137.8|3129.1|3137.8|3129.1|3134.85|3126.15|26
1629160190000|2021-08-17 00:29:50|3137.82|3129.12|3140.04|3131.34|3140.04|3131.34|3136.81|3128.11|31
1629160200000|2021-08-17 00:30:00|3140.16|3131.46|3137.56|3128.86|3140.35|3131.65|3137.26|3128.56|39
1629160210000|2021-08-17 00:30:10|3137.66|3128.96|3139.25|3130.55|3139.25|3130.55|3135.97|3127.27|40
1629160220000|2021-08-17 00:30:20|3139.48|3130.78|3140.84|3132.14|3141.2|3132.5|3139.48|3130.78|37
1629160230000|2021-08-17 00:30:30|3141|3132.3|3141.77|3133.07|3142.2|3133.5|3141|3132.3|37
1629160240000|2021-08-17 00:30:40|3141.94|3133.24|3141.78|3133.08|3142.39|3133.69|3141.11|3132.41|36
1629160250000|2021-08-17 00:30:50|3141.68|3132.98|3139.49|3130.79|3141.68|3132.98|3139.49|3130.79|39
1629160260000|2021-08-17 00:31:00|3139.44|3130.74|3141.54|3132.84|3141.54|3132.84|3139.08|3130.38|37
1629160270000|2021-08-17 00:31:10|3141.57|3132.87|3141.88|3133.18|3142.13|3133.43|3140.7|3132|40
1629160280000|2021-08-17 00:31:20|3141.81|3133.11|3141.94|3133.24|3142.21|3133.51|3141.56|3132.86|39
1629160290000|2021-08-17 00:31:30|3141.92|3133.22|3144.7|3136|3144.83|3136.13|3141.92|3133.22|32
1629160300000|2021-08-17 00:31:40|3144.69|3135.99|3144.52|3135.82|3144.86|3136.16|3144.4|3135.7|33
1629160310000|2021-08-17 00:31:50|3144.47|3135.77|3145.59|3136.89|3145.59|3136.89|3144.1|3135.4|34
1629160320000|2021-08-17 00:32:00|3145.62|3136.92|3143.9|3135.2|3145.71|3137.01|3143.9|3135.2|34
1629160330000|2021-08-17 00:32:10|3144.16|3135.46|3144.83|3136.13|3145.9|3137.2|3144.07|3135.37|38
1629160340000|2021-08-17 00:32:20|3145|3136.3|3145.06|3136.36|3145.1|3136.4|3144.89|3136.19|35
1629160350000|2021-08-17 00:32:30|3145.07|3136.37|3147.39|3138.69|3147.46|3138.76|3145.02|3136.32|39
1629160360000|2021-08-17 00:32:40|3147.72|3139.02|3147.83|3139.13|3147.83|3139.13|3145.83|3137.13|40
1629160370000|2021-08-17 00:32:50|3147.85|3139.15|3147.21|3138.51|3147.85|3139.15|3146.88|3138.18|37
1629160380000|2021-08-17 00:33:00|3147.12|3138.42|3146.8|3138.1|3147.99|3139.29|3146.24|3137.54|36
1629160390000|2021-08-17 00:33:10|3146.97|3138.27|3144.63|3135.93|3147.86|3139.16|3144.4|3135.7|39
1629160400000|2021-08-17 00:33:20|3144.61|3135.91|3145.71|3137.01|3146.43|3137.73|3144.61|3135.91|39
1629160410000|2021-08-17 00:33:30|3145.66|3136.96|3145.16|3136.46|3145.95|3137.25|3144.94|3136.24|36
1629160420000|2021-08-17 00:33:40|3145.47|3136.77|3144.4|3135.7|3145.47|3136.77|3144.08|3135.38|31
1629160430000|2021-08-17 00:33:50|3144.49|3135.79|3144.21|3135.51|3145.43|3136.73|3144.21|3135.51|40
1629160440000|2021-08-17 00:34:00|3144.12|3135.42|3143.97|3135.27|3144.12|3135.42|3143.83|3135.13|33
1629160450000|2021-08-17 00:34:10|3143.9|3135.2|3143.32|3134.62|3144.06|3135.36|3143.32|3134.62|23
1629160460000|2021-08-17 00:34:20|3143.29|3134.59|3140.38|3131.68|3143.4|3134.7|3140.03|3131.33|39
1629160470000|2021-08-17 00:34:30|3140.49|3131.79|3140.47|3131.77|3141.08|3132.38|3140.38|3131.68|38
1629160480000|2021-08-17 00:34:40|3140.59|3131.89|3139.63|3130.93|3140.89|3132.19|3139.48|3130.78|36
1629160490000|2021-08-17 00:34:50|3139.62|3130.92|3140.55|3131.85|3140.73|3132.03|3139.62|3130.92|34
1629160500000|2021-08-17 00:35:00|3140.63|3131.93|3138.3|3129.6|3140.66|3131.96|3138.09|3129.39|38
1629160510000|2021-08-17 00:35:10|3138.74|3130.04|3138.48|3129.78|3138.8|3130.1|3138.24|3129.54|37
1629160520000|2021-08-17 00:35:20|3138.4|3129.7|3136.06|3127.36|3138.47|3129.77|3135.8|3127.1|35
1629160530000|2021-08-17 00:35:30|3135.99|3127.29|3133.88|3125.18|3136.04|3127.34|3133.88|3125.18|37
1629160540000|2021-08-17 00:35:40|3133.57|3124.87|3133.95|3125.25|3134.01|3125.31|3133.15|3124.45|37
1629160550000|2021-08-17 00:35:50|3134.4|3125.7|3135.06|3126.36|3135.06|3126.36|3133.45|3124.75|37
1629160560000|2021-08-17 00:36:00|3135.09|3126.39|3133.49|3124.79|3135.09|3126.39|3133.22|3124.52|40
1629160570000|2021-08-17 00:36:10|3132.86|3124.16|3131.39|3122.69|3132.91|3124.21|3131.17|3122.47|37
1629160580000|2021-08-17 00:36:20|3131.91|3123.21|3132|3123.3|3132.38|3123.68|3130.1|3121.4|40
1629160590000|2021-08-17 00:36:30|3132.09|3123.39|3131.71|3123.01|3132.09|3123.39|3130.52|3121.82|34
1629160600000|2021-08-17 00:36:40|3131.76|3123.06|3130.21|3121.51|3131.8|3123.1|3130.21|3121.51|34
1629160610000|2021-08-17 00:36:50|3130.02|3121.32|3130.03|3121.33|3130.36|3121.66|3129.81|3121.11|28
1629160620000|2021-08-17 00:37:00|3130.02|3121.32|3133.43|3124.73|3133.47|3124.77|3129.61|3120.91|37
1629160630000|2021-08-17 00:37:10|3132.9|3124.2|3135.99|3127.29|3136.02|3127.32|3132.82|3124.12|34
1629160640000|2021-08-17 00:37:20|3136.1|3127.4|3138.21|3129.51|3138.21|3129.51|3135.03|3126.33|26
1629160650000|2021-08-17 00:37:30|3138.34|3129.64|3134.49|3125.79|3139.06|3130.36|3134.41|3125.71|38
1629160660000|2021-08-17 00:37:40|3134.14|3125.44|3132.46|3123.76|3134.88|3126.18|3132.46|3123.76|36
1629160670000|2021-08-17 00:37:50|3132.8|3124.1|3130.83|3122.13|3133.85|3125.15|3130.62|3121.92|39
1629160680000|2021-08-17 00:38:00|3130.95|3122.25|3130.51|3121.81|3131.08|3122.38|3130.34|3121.64|39
1629160690000|2021-08-17 00:38:10|3130.82|3122.12|3129.43|3120.73|3130.91|3122.21|3129.35|3120.65|37
1629160700000|2021-08-17 00:38:20|3129.42|3120.72|3128.85|3120.15|3129.56|3120.86|3128.85|3120.15|36
1629160710000|2021-08-17 00:38:30|3129.25|3120.55|3129.37|3120.67|3129.85|3121.15|3128.01|3119.31|35
1629160720000|2021-08-17 00:38:40|3129.36|3120.66|3130.64|3121.94|3130.68|3121.98|3128.5|3119.8|39
1629160730000|2021-08-17 00:38:50|3131.02|3122.32|3128.26|3119.56|3131.02|3122.32|3127.78|3119.08|38
1629160740000|2021-08-17 00:39:00|3128.49|3119.79|3128.57|3119.87|3128.81|3120.11|3127.8|3119.1|34
1629160750000|2021-08-17 00:39:10|3128.52|3119.82|3127.6|3118.9|3128.56|3119.86|3126.94|3118.24|32
1629160760000|2021-08-17 00:39:20|3127.52|3118.82|3125.39|3116.69|3127.54|3118.84|3125.31|3116.61|37
1629160770000|2021-08-17 00:39:30|3125.28|3116.58|3122.71|3114.01|3125.28|3116.58|3122.14|3113.44|40
1629160780000|2021-08-17 00:39:40|3122.95|3114.25|3124.04|3115.34|3125.86|3117.16|3122.95|3114.25|39
1629160790000|2021-08-17 00:39:50|3124.3|3115.6|3125.02|3116.32|3125.02|3116.32|3122.39|3113.69|39
1629160800000|2021-08-17 00:40:00|3125.09|3116.39|3127.18|3118.48|3127.28|3118.58|3124.89|3116.19|39
1629160810000|2021-08-17 00:40:10|3126.73|3118.03|3128.54|3119.84|3129.84|3121.14|3126.54|3117.84|39
1629160820000|2021-08-17 00:40:20|3128.51|3119.81|3130.63|3121.93|3130.63|3121.93|3128.34|3119.64|40
1629160830000|2021-08-17 00:40:30|3131.07|3122.37|3132.48|3123.78|3133.35|3124.65|3130.74|3122.04|39
1629160840000|2021-08-17 00:40:40|3132.61|3123.91|3133.41|3124.71|3133.48|3124.78|3132.59|3123.89|38
1629160850000|2021-08-17 00:40:50|3133.99|3125.29|3132.81|3124.11|3134.06|3125.36|3132.37|3123.67|37
1629160860000|2021-08-17 00:41:00|3132.86|3124.16|3131.69|3122.99|3132.88|3124.18|3130.5|3121.8|38
1629160870000|2021-08-17 00:41:10|3131.75|3123.05|3135.12|3126.42|3135.12|3126.42|3131.75|3123.05|37
1629160880000|2021-08-17 00:41:20|3135.03|3126.33|3132.43|3123.73|3135.1|3126.4|3132.38|3123.68|39
1629160890000|2021-08-17 00:41:30|3132.8|3124.1|3131.16|3122.46|3133.01|3124.31|3130.71|3122.01|35
1629160900000|2021-08-17 00:41:40|3131.21|3122.51|3128.83|3120.13|3132.28|3123.58|3128.73|3120.03|37
1629160910000|2021-08-17 00:41:50|3128.82|3120.12|3128.55|3119.85|3129.74|3121.04|3128.41|3119.71|35
1629160920000|2021-08-17 00:42:00|3128.39|3119.69|3128.46|3119.76|3128.6|3119.9|3126.57|3117.87|37
1629160930000|2021-08-17 00:42:10|3129.14|3120.44|3126.73|3118.03|3129.71|3121.01|3126.67|3117.97|38
1629160940000|2021-08-17 00:42:20|3126.74|3118.04|3127.11|3118.41|3127.11|3118.41|3124.89|3116.19|37
1629160950000|2021-08-17 00:42:30|3126.98|3118.28|3123.32|3114.62|3127.15|3118.45|3122.96|3114.26|39
1629160960000|2021-08-17 00:42:40|3122.98|3114.28|3123.1|3114.4|3123.59|3114.89|3122.59|3113.89|39
1629160970000|2021-08-17 00:42:50|3123.29|3114.59|3123.44|3114.74|3124.15|3115.45|3123.26|3114.56|39
1629160980000|2021-08-17 00:43:00|3122.88|3114.18|3122.44|3113.74|3122.97|3114.27|3122.34|3113.64|35
1629160990000|2021-08-17 00:43:10|3122.56|3113.86|3124.4|3115.7|3124.71|3116.01|3122.45|3113.75|40
1629161000000|2021-08-17 00:43:20|3124.18|3115.48|3124.38|3115.68|3124.8|3116.1|3123.87|3115.17|40
1629161010000|2021-08-17 00:43:30|3124.45|3115.75|3124.82|3116.12|3124.91|3116.21|3124.19|3115.49|37
1629161020000|2021-08-17 00:43:40|3124.68|3115.98|3124.57|3115.87|3124.75|3116.05|3124.38|3115.68|37
1629161030000|2021-08-17 00:43:50|3124.58|3115.88|3123.27|3114.57|3124.8|3116.1|3123|3114.3|39
1629161040000|2021-08-17 00:44:00|3123.23|3114.53|3121.19|3112.49|3123.54|3114.84|3121.19|3112.49|36
1629161050000|2021-08-17 00:44:10|3121.2|3112.5|3122.3|3113.6|3122.39|3113.69|3120.78|3112.08|36
1629161060000|2021-08-17 00:44:20|3122.05|3113.35|3123.58|3114.88|3123.72|3115.02|3121.83|3113.13|39
1629161070000|2021-08-17 00:44:30|3123.2|3114.5|3124.07|3115.37|3124.32|3115.62|3123.09|3114.39|37
1629161080000|2021-08-17 00:44:40|3124.38|3115.68|3122.97|3114.27|3124.59|3115.89|3122.55|3113.85|37
1629161090000|2021-08-17 00:44:50|3122.9|3114.2|3122.88|3114.18|3123.28|3114.58|3122.83|3114.13|36
1629161100000|2021-08-17 00:45:00|3122.91|3114.21|3121.42|3112.72|3123.08|3114.38|3121.42|3112.72|34
1629161110000|2021-08-17 00:45:10|3121.4|3112.7|3122.76|3114.06|3122.76|3114.06|3121.4|3112.7|33
1629161120000|2021-08-17 00:45:20|3122.82|3114.12|3124.73|3116.03|3124.83|3116.13|3122.71|3114.01|34
1629161130000|2021-08-17 00:45:30|3124.93|3116.23|3124.81|3116.11|3124.95|3116.25|3123.89|3115.19|33
1629161140000|2021-08-17 00:45:40|3124.88|3116.18|3123.93|3115.23|3124.88|3116.18|3122.7|3114|38
1629161150000|2021-08-17 00:45:50|3124.01|3115.31|3124.96|3116.26|3125|3116.3|3123.74|3115.04|39
1629161160000|2021-08-17 00:46:00|3124.86|3116.16|3124.84|3116.14|3124.96|3116.26|3124.67|3115.97|36
1629161170000|2021-08-17 00:46:10|3124.86|3116.16|3126.33|3117.63|3126.38|3117.68|3124.74|3116.04|37
1629161180000|2021-08-17 00:46:20|3126.39|3117.69|3127.93|3119.23|3128.03|3119.33|3126.2|3117.5|37
1629161190000|2021-08-17 00:46:30|3127.8|3119.1|3128.3|3119.6|3129.37|3120.67|3127.53|3118.83|36
1629161200000|2021-08-17 00:46:40|3128.49|3119.79|3129.6|3120.9|3129.6|3120.9|3128.25|3119.55|38
1629161210000|2021-08-17 00:46:50|3129.52|3120.82|3129.94|3121.24|3129.94|3121.24|3129.07|3120.37|40
1629161220000|2021-08-17 00:47:00|3129.78|3121.08|3130.42|3121.72|3130.51|3121.81|3129.65|3120.95|40
1629161230000|2021-08-17 00:47:10|3130.57|3121.87|3129.51|3120.81|3131|3122.3|3129.5|3120.8|39
1629161240000|2021-08-17 00:47:20|3129.27|3120.57|3129.37|3120.67|3130.2|3121.5|3129.06|3120.36|35
1629161250000|2021-08-17 00:47:30|3129.51|3120.81|3129.8|3121.1|3129.8|3121.1|3128.91|3120.21|39
1629161260000|2021-08-17 00:47:40|3129.78|3121.08|3129.31|3120.61|3130.19|3121.49|3129.26|3120.56|35
1629161270000|2021-08-17 00:47:50|3129.33|3120.63|3129.18|3120.48|3129.54|3120.84|3128.64|3119.94|35
1629161280000|2021-08-17 00:48:00|3129.12|3120.42|3129.12|3120.42|3130.03|3121.33|3129.03|3120.33|33
1629161290000|2021-08-17 00:48:10|3128.78|3120.08|3129.19|3120.49|3129.24|3120.54|3128.6|3119.9|27
1629161300000|2021-08-17 00:48:20|3129.23|3120.53|3129.55|3120.85|3129.66|3120.96|3129.16|3120.46|35
1629161310000|2021-08-17 00:48:30|3129.42|3120.72|3130.12|3121.42|3130.14|3121.44|3129.33|3120.63|36
1629161320000|2021-08-17 00:48:40|3130.06|3121.36|3130.16|3121.46|3130.3|3121.6|3129.8|3121.1|36
1629161330000|2021-08-17 00:48:50|3129.92|3121.22|3131.93|3123.23|3132.72|3124.02|3129.92|3121.22|38
1629161340000|2021-08-17 00:49:00|3132|3123.3|3133.38|3124.68|3133.38|3124.68|3131.93|3123.23|28
1629161350000|2021-08-17 00:49:10|3133.65|3124.95|3133.24|3124.54|3133.89|3125.19|3132.88|3124.18|25
1629161360000|2021-08-17 00:49:20|3133.22|3124.52|3132.75|3124.05|3133.37|3124.67|3132.68|3123.98|20
1629161370000|2021-08-17 00:49:30|3132.76|3124.06|3133.23|3124.53|3133.23|3124.53|3132.55|3123.85|29
1629161380000|2021-08-17 00:49:40|3133.02|3124.32|3133.12|3124.42|3133.82|3125.12|3132.78|3124.08|25
1629161390000|2021-08-17 00:49:50|3133.19|3124.49|3134.29|3125.59|3134.75|3126.05|3133.19|3124.49|37
1629161400000|2021-08-17 00:50:00|3133.88|3125.18|3134.95|3126.25|3134.98|3126.28|3133.87|3125.17|37
1629161410000|2021-08-17 00:50:10|3134.42|3125.72|3133.15|3124.45|3135.14|3126.44|3133.15|3124.45|35
1629161420000|2021-08-17 00:50:20|3133.14|3124.44|3134.62|3125.92|3134.64|3125.94|3132.97|3124.27|40
1629161430000|2021-08-17 00:50:30|3134.68|3125.98|3136.79|3128.09|3136.8|3128.1|3134.68|3125.98|38
1629161440000|2021-08-17 00:50:40|3136.71|3128.01|3135.93|3127.23|3137.17|3128.47|3135.93|3127.23|33
1629161450000|2021-08-17 00:50:50|3135.8|3127.1|3135.75|3127.05|3137.37|3128.67|3135.73|3127.03|36
1629161460000|2021-08-17 00:51:00|3135.18|3126.48|3132.93|3124.23|3135.18|3126.48|3132.89|3124.19|34
1629161470000|2021-08-17 00:51:10|3132.83|3124.13|3131.2|3122.5|3133.42|3124.72|3131.2|3122.5|35
1629161480000|2021-08-17 00:51:20|3131.18|3122.48|3132.63|3123.93|3132.63|3123.93|3131.08|3122.38|39
1629161490000|2021-08-17 00:51:30|3133.02|3124.32|3132.26|3123.56|3133.02|3124.32|3132.08|3123.38|37
1629161500000|2021-08-17 00:51:40|3132.09|3123.39|3133|3124.3|3133.21|3124.51|3132.09|3123.39|34
1629161510000|2021-08-17 00:51:50|3133.06|3124.36|3133.34|3124.64|3133.34|3124.64|3132.47|3123.77|35
1629161520000|2021-08-17 00:52:00|3133.25|3124.55|3132.6|3123.9|3133.41|3124.71|3132.35|3123.65|30
1629161530000|2021-08-17 00:52:10|3132.43|3123.73|3132.65|3123.95|3133.13|3124.43|3132.32|3123.62|35
1629161540000|2021-08-17 00:52:20|3132.68|3123.98|3133.53|3124.83|3133.71|3125.01|3132.68|3123.98|37
1629161550000|2021-08-17 00:52:30|3133.39|3124.69|3133.39|3124.69|3133.81|3125.11|3133.17|3124.47|37
1629161560000|2021-08-17 00:52:40|3133.34|3124.64|3134.41|3125.71|3134.57|3125.87|3133.21|3124.51|38
1629161570000|2021-08-17 00:52:50|3134.31|3125.61|3134.57|3125.87|3134.87|3126.17|3134.21|3125.51|34
1629161580000|2021-08-17 00:53:00|3134.18|3125.48|3134.96|3126.26|3135.01|3126.31|3134.16|3125.46|35
1629161590000|2021-08-17 00:53:10|3134.58|3125.88|3134.25|3125.55|3135.06|3126.36|3133.84|3125.14|35
1629161600000|2021-08-17 00:53:20|3134.51|3125.81|3135|3126.3|3135.67|3126.97|3134.46|3125.76|36
1629161610000|2021-08-17 00:53:30|3134.75|3126.05|3135.76|3127.06|3136.07|3127.37|3134.75|3126.05|37
1629161620000|2021-08-17 00:53:40|3135.6|3126.9|3137.34|3128.64|3137.36|3128.66|3135.46|3126.76|38
1629161630000|2021-08-17 00:53:50|3136.97|3128.27|3137.07|3128.37|3137.57|3128.87|3136.82|3128.12|36
1629161640000|2021-08-17 00:54:00|3137.08|3128.38|3138.32|3129.62|3138.32|3129.62|3136.7|3128|38
1629161650000|2021-08-17 00:54:10|3138.43|3129.73|3138.6|3129.9|3138.73|3130.03|3138.18|3129.48|36
1629161660000|2021-08-17 00:54:20|3138.72|3130.02|3138.69|3129.99|3138.94|3130.24|3138.6|3129.9|31
1629161670000|2021-08-17 00:54:30|3138.74|3130.04|3138.57|3129.87|3139.01|3130.31|3138.57|3129.87|25
1629161680000|2021-08-17 00:54:40|3138.45|3129.75|3138.04|3129.34|3138.45|3129.75|3137.36|3128.66|32
1629161690000|2021-08-17 00:54:50|3138.35|3129.65|3138.37|3129.67|3138.72|3130.02|3138.16|3129.46|36
1629161700000|2021-08-17 00:55:00|3138.45|3129.75|3137.96|3129.26|3138.6|3129.9|3137.34|3128.64|33
1629161710000|2021-08-17 00:55:10|3137.92|3129.22|3137.27|3128.57|3138.34|3129.64|3137.27|3128.57|33
1629161720000|2021-08-17 00:55:20|3137.25|3128.55|3136.54|3127.84|3137.44|3128.74|3136.51|3127.81|31
1629161730000|2021-08-17 00:55:30|3136.6|3127.9|3136.39|3127.69|3136.63|3127.93|3136.12|3127.42|27
1629161740000|2021-08-17 00:55:40|3136.24|3127.54|3136.75|3128.05|3136.84|3128.14|3136.24|3127.54|37
1629161750000|2021-08-17 00:55:50|3136.79|3128.09|3136.68|3127.98|3136.84|3128.14|3136.6|3127.9|28
1629161760000|2021-08-17 00:56:00|3136.67|3127.97|3136.1|3127.4|3136.7|3128|3136.04|3127.34|31
1629161770000|2021-08-17 00:56:10|3136.15|3127.45|3136.73|3128.03|3136.73|3128.03|3135.92|3127.22|35
1629161780000|2021-08-17 00:56:20|3136.79|3128.09|3138.46|3129.76|3138.46|3129.76|3136.27|3127.57|36
1629161790000|2021-08-17 00:56:30|3138.32|3129.62|3138.87|3130.17|3138.87|3130.17|3138.32|3129.62|33
1629161800000|2021-08-17 00:56:40|3138.93|3130.23|3139.46|3130.76|3139.63|3130.93|3138.78|3130.08|36
1629161810000|2021-08-17 00:56:50|3139.44|3130.74|3139.59|3130.89|3139.59|3130.89|3139.13|3130.43|36
1629161820000|2021-08-17 00:57:00|3139.55|3130.85|3140.78|3132.08|3140.78|3132.08|3139.53|3130.83|35
1629161830000|2021-08-17 00:57:10|3140.46|3131.76|3140.66|3131.96|3140.78|3132.08|3139.46|3130.76|39
1629161840000|2021-08-17 00:57:20|3140.39|3131.69|3140.52|3131.82|3141.13|3132.43|3140.18|3131.48|35
1629161850000|2021-08-17 00:57:30|3140.56|3131.86|3140.03|3131.33|3140.9|3132.2|3139.77|3131.07|38
1629161860000|2021-08-17 00:57:40|3140|3131.3|3139.31|3130.61|3140.16|3131.46|3139.13|3130.43|38
1629161870000|2021-08-17 00:57:50|3139.27|3130.57|3140.85|3132.15|3140.85|3132.15|3139.14|3130.44|36
1629161880000|2021-08-17 00:58:00|3140.88|3132.18|3140.97|3132.27|3141.06|3132.36|3140.61|3131.91|38
1629161890000|2021-08-17 00:58:10|3140.8|3132.1|3139.93|3131.23|3140.93|3132.23|3139.87|3131.17|36
1629161900000|2021-08-17 00:58:20|3139.95|3131.25|3139.62|3130.92|3140.39|3131.69|3139.51|3130.81|35
1629161910000|2021-08-17 00:58:30|3139.66|3130.96|3139.78|3131.08|3139.93|3131.23|3139.6|3130.9|38
1629161920000|2021-08-17 00:58:40|3139.87|3131.17|3139.19|3130.49|3139.87|3131.17|3139.19|3130.49|34
1629161930000|2021-08-17 00:58:50|3138.83|3130.13|3139.87|3131.17|3139.92|3131.22|3138.12|3129.42|36
1629161940000|2021-08-17 00:59:00|3140.03|3131.33|3139.83|3131.13|3140.4|3131.7|3139.6|3130.9|31
1629161950000|2021-08-17 00:59:10|3139.82|3131.12|3138.5|3129.8|3139.85|3131.15|3138.5|3129.8|27
1629161960000|2021-08-17 00:59:20|3138.49|3129.79|3138.96|3130.26|3139.2|3130.5|3138.27|3129.57|31
1629161970000|2021-08-17 00:59:30|3138.92|3130.22|3139.72|3131.02|3140.2|3131.5|3138.87|3130.17|37
1629161980000|2021-08-17 00:59:40|3139.7|3131|3140.24|3131.54|3140.24|3131.54|3139.49|3130.79|32
1629161990000|2021-08-17 00:59:50|3140.28|3131.58|3139.5|3130.8|3140.28|3131.58|3139.5|3130.8|29
1629162000000|2021-08-17 01:00:00|3139.48|3130.78|3137.77|3129.07|3139.52|3130.82|3137.13|3128.43|36
1629162010000|2021-08-17 01:00:10|3137.79|3129.09|3137.67|3128.97|3138.82|3130.12|3137.6|3128.9|34
1629162020000|2021-08-17 01:00:20|3137.54|3128.84|3136.41|3127.71|3137.64|3128.94|3136.21|3127.51|37
1629162030000|2021-08-17 01:00:30|3136.44|3127.74|3136.8|3128.1|3137.39|3128.69|3136.44|3127.74|38
1629162040000|2021-08-17 01:00:40|3136.92|3128.22|3136.85|3128.15|3137.15|3128.45|3136.83|3128.13|32
1629162050000|2021-08-17 01:00:50|3136.81|3128.11|3136.85|3128.15|3136.9|3128.2|3136.72|3128.02|19
1629162060000|2021-08-17 01:01:00|3136.91|3128.21|3136.88|3128.18|3136.91|3128.21|3136.71|3128.01|28
1629162070000|2021-08-17 01:01:10|3136.82|3128.12|3139.19|3130.49|3139.19|3130.49|3136.82|3128.12|37
1629162080000|2021-08-17 01:01:20|3139.2|3130.5|3141.09|3132.39|3141.09|3132.39|3139.03|3130.33|39
1629162090000|2021-08-17 01:01:30|3141.16|3132.46|3141.35|3132.65|3141.45|3132.75|3140.59|3131.89|37
1629162100000|2021-08-17 01:01:40|3141.3|3132.6|3142.86|3134.16|3142.9|3134.2|3141.16|3132.46|37
1629162110000|2021-08-17 01:01:50|3142.89|3134.19|3144.21|3135.51|3144.77|3136.07|3142.88|3134.18|37
1629162120000|2021-08-17 01:02:00|3144.14|3135.44|3143.67|3134.97|3144.62|3135.92|3143.61|3134.91|35
1629162130000|2021-08-17 01:02:10|3143.71|3135.01|3144.06|3135.36|3144.28|3135.58|3143.57|3134.87|35
1629162140000|2021-08-17 01:02:20|3144.03|3135.33|3143.27|3134.57|3144.59|3135.89|3143.2|3134.5|30
1629162150000|2021-08-17 01:02:30|3143.19|3134.49|3142.12|3133.42|3143.19|3134.49|3141.8|3133.1|36
1629162160000|2021-08-17 01:02:40|3141.96|3133.26|3142.4|3133.7|3142.61|3133.91|3141.9|3133.2|36
1629162170000|2021-08-17 01:02:50|3142.33|3133.63|3142.35|3133.65|3142.61|3133.91|3141.67|3132.97|38
1629162180000|2021-08-17 01:03:00|3142.34|3133.64|3142.38|3133.68|3142.62|3133.92|3141.64|3132.94|33
1629162190000|2021-08-17 01:03:10|3142.52|3133.82|3141.78|3133.08|3142.81|3134.11|3141.73|3133.03|36
1629162200000|2021-08-17 01:03:20|3141.86|3133.16|3144.43|3135.73|3144.43|3135.73|3141.47|3132.77|36
1629162210000|2021-08-17 01:03:30|3144.65|3135.95|3144.25|3135.55|3144.91|3136.21|3144.15|3135.45|26
1629162220000|2021-08-17 01:03:40|3144.53|3135.83|3145.01|3136.31|3145.25|3136.55|3144.53|3135.83|29
1629162230000|2021-08-17 01:03:50|3145.14|3136.44|3144.99|3136.29|3145.14|3136.44|3144.69|3135.99|29
1629162240000|2021-08-17 01:04:00|3144.98|3136.28|3144.51|3135.81|3144.98|3136.28|3143.14|3134.44|37
1629162250000|2021-08-17 01:04:10|3144.17|3135.47|3144.41|3135.71|3144.5|3135.8|3143.69|3134.99|37
1629162260000|2021-08-17 01:04:20|3144.39|3135.69|3144.4|3135.7|3144.55|3135.85|3143.49|3134.79|39
1629162270000|2021-08-17 01:04:30|3144.28|3135.58|3145.65|3136.95|3145.79|3137.09|3143.94|3135.24|38
1629162280000|2021-08-17 01:04:40|3145.61|3136.91|3145.92|3137.22|3146.06|3137.36|3145.14|3136.44|38
1629162290000|2021-08-17 01:04:50|3145.87|3137.17|3146.18|3137.48|3146.31|3137.61|3145.53|3136.83|31
1629162300000|2021-08-17 01:05:00|3146.28|3137.58|3146.03|3137.33|3146.99|3138.29|3145.85|3137.15|34
1629162310000|2021-08-17 01:05:10|3146.24|3137.54|3146.97|3138.27|3146.97|3138.27|3145.9|3137.2|29
1629162320000|2021-08-17 01:05:20|3147.09|3138.39|3146.72|3138.02|3147.2|3138.5|3146.43|3137.73|28
1629162330000|2021-08-17 01:05:30|3146.71|3138.01|3147.3|3138.6|3147.3|3138.6|3146.71|3138.01|15
1629162340000|2021-08-17 01:05:40|3147.37|3138.67|3147.75|3139.05|3147.75|3139.05|3147.25|3138.55|15
1629162350000|2021-08-17 01:05:50|3147.71|3139.01|3148.26|3139.56|3148.44|3139.74|3147.48|3138.78|32
1629162360000|2021-08-17 01:06:00|3148.33|3139.63|3149.57|3140.87|3149.61|3140.91|3147.99|3139.29|37
1629162370000|2021-08-17 01:06:10|3149.55|3140.85|3150.05|3141.35|3150.16|3141.46|3149.43|3140.73|38
1629162380000|2021-08-17 01:06:20|3149.99|3141.29|3149.55|3140.85|3150.15|3141.45|3149.23|3140.53|38
1629162390000|2021-08-17 01:06:30|3149.54|3140.84|3149.79|3141.09|3149.87|3141.17|3149.54|3140.84|37
1629162400000|2021-08-17 01:06:40|3149.83|3141.13|3148.78|3140.08|3149.9|3141.2|3148.78|3140.08|36
1629162410000|2021-08-17 01:06:50|3148.29|3139.59|3148.04|3139.34|3148.29|3139.59|3147.44|3138.74|34
1629162420000|2021-08-17 01:07:00|3148.19|3139.49|3147.64|3138.94|3148.19|3139.49|3147.63|3138.93|40
1629162430000|2021-08-17 01:07:10|3147.65|3138.95|3147.49|3138.79|3148.12|3139.42|3147.41|3138.71|34
1629162440000|2021-08-17 01:07:20|3146.94|3138.24|3147.72|3139.02|3147.72|3139.02|3146.18|3137.48|39
1629162450000|2021-08-17 01:07:30|3147.76|3139.06|3147.74|3139.04|3149.43|3140.73|3147.62|3138.92|38
1629162460000|2021-08-17 01:07:40|3147.88|3139.18|3147.44|3138.74|3147.9|3139.2|3147.04|3138.34|37
1629162470000|2021-08-17 01:07:50|3147.41|3138.71|3147.87|3139.17|3148.07|3139.37|3147.1|3138.4|37
1629162480000|2021-08-17 01:08:00|3147.63|3138.93|3147.94|3139.24|3148.05|3139.35|3147.6|3138.9|29
1629162490000|2021-08-17 01:08:10|3147.95|3139.25|3148.82|3140.12|3148.92|3140.22|3147.94|3139.24|33
1629162500000|2021-08-17 01:08:20|3148.63|3139.93|3149.34|3140.64|3149.34|3140.64|3148.63|3139.93|27
1629162510000|2021-08-17 01:08:30|3149.38|3140.68|3149.15|3140.45|3149.38|3140.68|3149.03|3140.33|14
1629162520000|2021-08-17 01:08:40|3149.14|3140.44|3149.64|3140.94|3149.72|3141.02|3149.06|3140.36|23
1629162530000|2021-08-17 01:08:50|3149.72|3141.02|3151.31|3142.61|3151.32|3142.62|3149.55|3140.85|27
1629162540000|2021-08-17 01:09:00|3151.34|3142.64|3150.62|3141.92|3151.4|3142.7|3150.54|3141.84|28
1629162550000|2021-08-17 01:09:10|3150.68|3141.98|3150.14|3141.44|3151.28|3142.58|3149.89|3141.19|28
1629162560000|2021-08-17 01:09:20|3150.2|3141.5|3150.35|3141.65|3150.67|3141.97|3150.02|3141.32|27
1629162570000|2021-08-17 01:09:30|3150.3|3141.6|3150.45|3141.75|3150.47|3141.77|3149.49|3140.79|33
1629162580000|2021-08-17 01:09:40|3150.09|3141.39|3151.66|3142.96|3151.77|3143.07|3149.87|3141.17|34
1629162590000|2021-08-17 01:09:50|3151.73|3143.03|3152.14|3143.44|3152.97|3144.27|3151.73|3143.03|24
1629162600000|2021-08-17 01:10:00|3152.08|3143.38|3153.42|3144.72|3153.73|3145.03|3151.52|3142.82|34
1629162610000|2021-08-17 01:10:10|3153.44|3144.74|3153.32|3144.62|3153.63|3144.93|3152.49|3143.79|37
1629162620000|2021-08-17 01:10:20|3153.45|3144.75|3152.72|3144.02|3153.62|3144.92|3152.35|3143.65|33
1629162630000|2021-08-17 01:10:30|3152.44|3143.74|3151.58|3142.88|3152.54|3143.84|3151.55|3142.85|35
1629162640000|2021-08-17 01:10:40|3151.45|3142.75|3151.01|3142.31|3151.84|3143.14|3150.76|3142.06|31
1629162650000|2021-08-17 01:10:50|3150.96|3142.26|3152.39|3143.69|3152.49|3143.79|3150.86|3142.16|35
1629162660000|2021-08-17 01:11:00|3152.31|3143.61|3152.35|3143.65|3152.63|3143.93|3151.48|3142.78|32
1629162670000|2021-08-17 01:11:10|3151.79|3143.09|3153.03|3144.33|3153.03|3144.33|3151.79|3143.09|26
1629162680000|2021-08-17 01:11:20|3153.01|3144.31|3153.21|3144.51|3153.21|3144.51|3152.44|3143.74|29
1629162690000|2021-08-17 01:11:30|3153.25|3144.55|3153.5|3144.8|3153.95|3145.25|3153.06|3144.36|32
1629162700000|2021-08-17 01:11:40|3153.93|3145.23|3152.69|3143.99|3154.14|3145.44|3152.4|3143.7|35
1629162710000|2021-08-17 01:11:50|3152.63|3143.93|3151.46|3142.76|3152.65|3143.95|3151.4|3142.7|34
1629162720000|2021-08-17 01:12:00|3151.23|3142.53|3151.62|3142.92|3151.62|3142.92|3150.04|3141.34|38
1629162730000|2021-08-17 01:12:10|3151.88|3143.18|3152.66|3143.96|3152.74|3144.04|3151.88|3143.18|30
1629162740000|2021-08-17 01:12:20|3152.67|3143.97|3152.41|3143.71|3152.88|3144.18|3151.54|3142.84|35
1629162750000|2021-08-17 01:12:30|3152.34|3143.64|3151.94|3143.24|3152.95|3144.25|3151.94|3143.24|24
1629162760000|2021-08-17 01:12:40|3151.85|3143.15|3151.89|3143.19|3152.51|3143.81|3151.37|3142.67|27
1629162770000|2021-08-17 01:12:50|3151.78|3143.08|3151.57|3142.87|3152.46|3143.76|3151.51|3142.81|28
1629162780000|2021-08-17 01:13:00|3151.78|3143.08|3153.33|3144.63|3153.52|3144.82|3151.3|3142.6|32
1629162790000|2021-08-17 01:13:10|3153.36|3144.66|3153.56|3144.86|3153.62|3144.92|3152.67|3143.97|33
1629162800000|2021-08-17 01:13:20|3153.25|3144.55|3152.64|3143.94|3153.58|3144.88|3152.57|3143.87|37
1629162810000|2021-08-17 01:13:30|3152.79|3144.09|3153.38|3144.68|3153.56|3144.86|3152.68|3143.98|36
1629162820000|2021-08-17 01:13:40|3153.37|3144.67|3153.88|3145.18|3154.03|3145.33|3153.37|3144.67|36
1629162830000|2021-08-17 01:13:50|3153.75|3145.05|3153.35|3144.65|3153.94|3145.24|3153.34|3144.64|38
1629162840000|2021-08-17 01:14:00|3153.51|3144.81|3153.49|3144.79|3153.71|3145.01|3153.32|3144.62|36
1629162850000|2021-08-17 01:14:10|3153.53|3144.83|3153.06|3144.36|3153.92|3145.22|3152.92|3144.22|28
1629162860000|2021-08-17 01:14:20|3153.03|3144.33|3153.05|3144.35|3153.41|3144.71|3152.86|3144.16|26
1629162870000|2021-08-17 01:14:30|3152.93|3144.23|3152.57|3143.87|3153.36|3144.66|3152.57|3143.87|30
1629162880000|2021-08-17 01:14:40|3152.6|3143.9|3153.15|3144.45|3153.15|3144.45|3152.6|3143.9|33
1629162890000|2021-08-17 01:14:50|3153.1|3144.4|3152.99|3144.29|3153.16|3144.46|3152.86|3144.16|33
1629162900000|2021-08-17 01:15:00|3153|3144.3|3152.64|3143.94|3153.17|3144.47|3152.61|3143.91|30
1629162910000|2021-08-17 01:15:10|3152.65|3143.95|3151.98|3143.28|3152.74|3144.04|3151.98|3143.28|37
1629162920000|2021-08-17 01:15:20|3151.95|3143.25|3152.11|3143.41|3152.41|3143.71|3151.25|3142.55|37
1629162930000|2021-08-17 01:15:30|3152|3143.3|3153.11|3144.41|3153.38|3144.68|3151.94|3143.24|38
1629162940000|2021-08-17 01:15:40|3153.06|3144.36|3153.4|3144.7|3153.4|3144.7|3152.95|3144.25|34
1629162950000|2021-08-17 01:15:50|3153.39|3144.69|3154.07|3145.37|3154.24|3145.54|3153.19|3144.49|35
1629162960000|2021-08-17 01:16:00|3154.14|3145.44|3153.46|3144.76|3154.14|3145.44|3153.26|3144.56|35
1629162970000|2021-08-17 01:16:10|3153.65|3144.95|3153.41|3144.71|3154.02|3145.32|3153.37|3144.67|38
1629162980000|2021-08-17 01:16:20|3153.37|3144.67|3153.62|3144.92|3153.94|3145.24|3153.31|3144.61|33
1629162990000|2021-08-17 01:16:30|3153.9|3145.2|3153.85|3145.15|3154.02|3145.32|3153.71|3145.01|30
1629163000000|2021-08-17 01:16:40|3153.93|3145.23|3154.1|3145.4|3154.1|3145.4|3153.93|3145.23|3
1629163010000|2021-08-17 01:16:50|3154.26|3145.56|3153.42|3144.72|3154.26|3145.56|3153.2|3144.5|34
1629163020000|2021-08-17 01:17:00|3153.36|3144.66|3153.64|3144.94|3153.83|3145.13|3153.15|3144.45|28
1629163030000|2021-08-17 01:17:10|3153.62|3144.92|3153.9|3145.2|3153.96|3145.26|3153.5|3144.8|34
1629163040000|2021-08-17 01:17:20|3153.89|3145.19|3154.01|3145.31|3154.23|3145.53|3153.65|3144.95|33
1629163050000|2021-08-17 01:17:30|3153.96|3145.26|3154.08|3145.38|3154.09|3145.39|3153.71|3145.01|31
1629163060000|2021-08-17 01:17:40|3154.05|3145.35|3153.82|3145.12|3154.31|3145.61|3153.66|3144.96|37
1629163070000|2021-08-17 01:17:50|3153.84|3145.14|3153.55|3144.85|3153.84|3145.14|3153.52|3144.82|31
1629163080000|2021-08-17 01:18:00|3153.56|3144.86|3153.46|3144.76|3153.67|3144.97|3153.27|3144.57|35
1629163090000|2021-08-17 01:18:10|3153.47|3144.77|3153.4|3144.7|3153.88|3145.18|3153.25|3144.55|33
1629163100000|2021-08-17 01:18:20|3153.36|3144.66|3153.2|3144.5|3153.92|3145.22|3152.93|3144.23|37
1629163110000|2021-08-17 01:18:30|3153.21|3144.51|3152.17|3143.47|3153.42|3144.72|3151.92|3143.22|35
1629163120000|2021-08-17 01:18:40|3152.1|3143.4|3151.91|3143.21|3152.22|3143.52|3151.57|3142.87|33
1629163130000|2021-08-17 01:18:50|3152.12|3143.42|3152.66|3143.96|3152.69|3143.99|3151.88|3143.18|32
1629163140000|2021-08-17 01:19:00|3152.62|3143.92|3152.46|3143.76|3152.68|3143.98|3152.41|3143.71|34
1629163150000|2021-08-17 01:19:10|3152.5|3143.8|3152.87|3144.17|3152.9|3144.2|3152.43|3143.73|32
1629163160000|2021-08-17 01:19:20|3152.81|3144.11|3152.93|3144.23|3153.26|3144.56|3152.73|3144.03|33
1629163170000|2021-08-17 01:19:30|3153.13|3144.43|3153.14|3144.44|3153.24|3144.54|3152.71|3144.01|35
1629163180000|2021-08-17 01:19:40|3153.13|3144.43|3152.36|3143.66|3153.41|3144.71|3152.36|3143.66|35
1629163190000|2021-08-17 01:19:50|3152.37|3143.67|3152.28|3143.58|3152.86|3144.16|3152.15|3143.45|21
1629163200000|2021-08-17 01:20:00|3152.37|3143.67|3152.59|3143.89|3152.67|3143.97|3152.11|3143.41|28
1629163210000|2021-08-17 01:20:10|3152.53|3143.83|3152.74|3144.04|3152.82|3144.12|3152.48|3143.78|29
1629163220000|2021-08-17 01:20:20|3152.7|3144|3153.32|3144.62|3153.32|3144.62|3152.62|3143.92|28
1629163230000|2021-08-17 01:20:30|3153.24|3144.54|3153.15|3144.45|3153.24|3144.54|3152.84|3144.14|26
1629163240000|2021-08-17 01:20:40|3153.16|3144.46|3153.12|3144.42|3153.25|3144.55|3152.99|3144.29|17
1629163250000|2021-08-17 01:20:50|3153.1|3144.4|3152.96|3144.26|3153.12|3144.42|3152.25|3143.55|34
1629163260000|2021-08-17 01:21:00|3152.82|3144.12|3153.1|3144.4|3153.1|3144.4|3152.5|3143.8|31
1629163270000|2021-08-17 01:21:10|3152.94|3144.24|3152.86|3144.16|3153.1|3144.4|3152.53|3143.83|31
1629163280000|2021-08-17 01:21:20|3152.87|3144.17|3152.92|3144.22|3153.11|3144.41|3152.68|3143.98|33
1629163290000|2021-08-17 01:21:30|3152.96|3144.26|3153.06|3144.36|3153.14|3144.44|3152.83|3144.13|32
1629163300000|2021-08-17 01:21:40|3152.95|3144.25|3153.23|3144.53|3153.37|3144.67|3152.95|3144.25|36
1629163310000|2021-08-17 01:21:50|3153.07|3144.37|3154.04|3145.34|3154.04|3145.34|3153.07|3144.37|29
1629163320000|2021-08-17 01:22:00|3154.02|3145.32|3154.05|3145.35|3154.11|3145.41|3153.83|3145.13|19
1629163330000|2021-08-17 01:22:10|3154.08|3145.38|3153.57|3144.87|3154.1|3145.4|3153.57|3144.87|35
1629163340000|2021-08-17 01:22:20|3153.56|3144.86|3153.75|3145.05|3153.87|3145.17|3153.49|3144.79|32
1629163350000|2021-08-17 01:22:30|3153.71|3145.01|3153.86|3145.16|3153.86|3145.16|3153.71|3145.01|20
1629163360000|2021-08-17 01:22:40|3153.85|3145.15|3153.8|3145.1|3153.86|3145.16|3153.67|3144.97|14
1629163370000|2021-08-17 01:22:50|3153.83|3145.13|3153.63|3144.93|3154.06|3145.36|3153.63|3144.93|33
1629163380000|2021-08-17 01:23:00|3153.6|3144.9|3153.78|3145.08|3154.05|3145.35|3153.6|3144.9|35
1629163390000|2021-08-17 01:23:10|3153.74|3145.04|3155.24|3146.54|3155.29|3146.59|3153.74|3145.04|35
1629163400000|2021-08-17 01:23:20|3155.27|3146.57|3155.03|3146.33|3155.43|3146.73|3154.65|3145.95|38
1629163410000|2021-08-17 01:23:30|3155.02|3146.32|3155.01|3146.31|3155.17|3146.47|3154.8|3146.1|36
1629163420000|2021-08-17 01:23:40|3155.07|3146.37|3156.25|3147.55|3156.25|3147.55|3155.07|3146.37|28
1629163430000|2021-08-17 01:23:50|3156.29|3147.59|3158.03|3149.33|3158.03|3149.33|3156.29|3147.59|31
1629163440000|2021-08-17 01:24:00|3158.06|3149.36|3158.11|3149.41|3158.11|3149.41|3157.83|3149.13|26
1629163450000|2021-08-17 01:24:10|3158.26|3149.56|3158.63|3149.93|3158.91|3150.21|3158.24|3149.54|26
1629163460000|2021-08-17 01:24:20|3158.55|3149.85|3158.04|3149.34|3158.6|3149.9|3157.81|3149.11|30
1629163470000|2021-08-17 01:24:30|3158.03|3149.33|3159.3|3150.6|3159.3|3150.6|3157.76|3149.06|33
1629163480000|2021-08-17 01:24:40|3159.33|3150.63|3161.98|3153.28|3162.01|3153.31|3159.33|3150.63|36
1629163490000|2021-08-17 01:24:50|3161.91|3153.21|3163.31|3154.61|3163.63|3154.93|3160.06|3151.36|36
1629163500000|2021-08-17 01:25:00|3163.29|3154.59|3163.67|3154.97|3164.15|3155.45|3163.28|3154.58|38
1629163510000|2021-08-17 01:25:10|3163.57|3154.87|3162.2|3153.5|3163.57|3154.87|3162.02|3153.32|37
1629163520000|2021-08-17 01:25:20|3162.21|3153.51|3161.3|3152.6|3162.36|3153.66|3161.19|3152.49|37
1629163530000|2021-08-17 01:25:30|3161.44|3152.74|3164.29|3155.59|3164.33|3155.63|3161.01|3152.31|37
1629163540000|2021-08-17 01:25:40|3164.41|3155.71|3164.42|3155.72|3164.57|3155.87|3163.21|3154.51|39
1629163550000|2021-08-17 01:25:50|3164.64|3155.94|3163.78|3155.08|3164.68|3155.98|3163.47|3154.77|37
1629163560000|2021-08-17 01:26:00|3163.79|3155.09|3164.77|3156.07|3164.93|3156.23|3163.71|3155.01|34
1629163570000|2021-08-17 01:26:10|3164.64|3155.94|3165.08|3156.38|3165.08|3156.38|3164.63|3155.93|29
1629163580000|2021-08-17 01:26:20|3165.09|3156.39|3164.72|3156.02|3165.09|3156.39|3164.61|3155.91|25
1629163590000|2021-08-17 01:26:30|3164.77|3156.07|3165.09|3156.39|3165.18|3156.48|3164.77|3156.07|31
1629163600000|2021-08-17 01:26:40|3165.08|3156.38|3165.39|3156.69|3165.52|3156.82|3165.06|3156.36|24
1629163610000|2021-08-17 01:26:50|3165.41|3156.71|3165.46|3156.76|3165.46|3156.76|3165.09|3156.39|31
1629163620000|2021-08-17 01:27:00|3165.55|3156.85|3165.24|3156.54|3165.68|3156.98|3165.24|3156.54|34
1629163630000|2021-08-17 01:27:10|3165.23|3156.53|3164.48|3155.78|3165.3|3156.6|3164.48|3155.78|32
1629163640000|2021-08-17 01:27:20|3164.49|3155.79|3165.68|3156.98|3165.68|3156.98|3164.19|3155.49|40
1629163650000|2021-08-17 01:27:30|3165.61|3156.91|3166.12|3157.42|3166.15|3157.45|3165.59|3156.89|35
1629163660000|2021-08-17 01:27:40|3166.08|3157.38|3166.41|3157.71|3166.41|3157.71|3166.08|3157.38|23
1629163670000|2021-08-17 01:27:50|3166.42|3157.72|3167.57|3158.87|3167.59|3158.89|3166.42|3157.72|13
1629163680000|2021-08-17 01:28:00|3167.59|3158.89|3167.5|3158.8|3167.84|3159.14|3167.49|3158.79|15
1629163690000|2021-08-17 01:28:10|3167.7|3159|3167.96|3159.26|3168.21|3159.51|3167.59|3158.89|23
1629163700000|2021-08-17 01:28:20|3168.21|3159.51|3168.08|3159.38|3168.42|3159.72|3167.89|3159.19|29
1629163710000|2021-08-17 01:28:30|3168.31|3159.61|3168.43|3159.73|3168.93|3160.23|3168|3159.3|34
1629163720000|2021-08-17 01:28:40|3168.1|3159.4|3170.44|3161.74|3170.53|3161.83|3167.86|3159.16|31
1629163730000|2021-08-17 01:28:50|3170.37|3161.67|3170.29|3161.59|3170.49|3161.79|3169.98|3161.28|36
1629163740000|2021-08-17 01:29:00|3170.16|3161.46|3170.24|3161.54|3170.51|3161.81|3169.55|3160.85|37
1629163750000|2021-08-17 01:29:10|3169.93|3161.23|3168.99|3160.29|3169.93|3161.23|3168.64|3159.94|39
1629163760000|2021-08-17 01:29:20|3169.04|3160.34|3170.46|3161.76|3170.78|3162.08|3169.04|3160.34|34
1629163770000|2021-08-17 01:29:30|3170.47|3161.77|3170.02|3161.32|3170.55|3161.85|3169.97|3161.27|31
1629163780000|2021-08-17 01:29:40|3170|3161.3|3169.79|3161.09|3170.09|3161.39|3169.41|3160.71|28
1629163790000|2021-08-17 01:29:50|3169.63|3160.93|3169.74|3161.04|3169.84|3161.14|3169.43|3160.73|34
1629163800000|2021-08-17 01:30:00|3169.72|3161.02|3169.05|3160.35|3169.84|3161.14|3169.05|3160.35|22
1629163810000|2021-08-17 01:30:10|3169.06|3160.36|3170.01|3161.31|3170.2|3161.5|3169.04|3160.34|26
1629163820000|2021-08-17 01:30:20|3170.08|3161.38|3169.24|3160.54|3170.08|3161.38|3169.24|3160.54|28
1629163830000|2021-08-17 01:30:30|3169.23|3160.53|3168.73|3160.03|3169.39|3160.69|3168.73|3160.03|21
1629163840000|2021-08-17 01:30:40|3168.74|3160.04|3166.94|3158.24|3168.74|3160.04|3166.36|3157.66|23
1629163850000|2021-08-17 01:30:50|3166.6|3157.9|3166.48|3157.78|3166.82|3158.12|3166.17|3157.47|37
1629163860000|2021-08-17 01:31:00|3166.45|3157.75|3164.68|3155.98|3166.54|3157.84|3164.65|3155.95|38
1629163870000|2021-08-17 01:31:10|3164.67|3155.97|3164.72|3156.02|3164.77|3156.07|3164.24|3155.54|39
1629163880000|2021-08-17 01:31:20|3164.71|3156.01|3164.33|3155.63|3164.71|3156.01|3163.96|3155.26|32
1629163890000|2021-08-17 01:31:30|3164.31|3155.61|3165.04|3156.34|3165.04|3156.34|3163.66|3154.96|30
1629163900000|2021-08-17 01:31:40|3165.02|3156.32|3165.39|3156.69|3165.9|3157.2|3164.68|3155.98|27
1629163910000|2021-08-17 01:31:50|3165.38|3156.68|3165.27|3156.57|3165.39|3156.69|3165.26|3156.56|10
1629163920000|2021-08-17 01:32:00|3165.28|3156.58|3165.39|3156.69|3165.74|3157.04|3165.27|3156.57|17
1629163930000|2021-08-17 01:32:10|3165.4|3156.7|3163.26|3154.56|3165.43|3156.73|3163.26|3154.56|32
1629163940000|2021-08-17 01:32:20|3163.24|3154.54|3162.86|3154.16|3163.26|3154.56|3162.39|3153.69|29
1629163950000|2021-08-17 01:32:30|3162.85|3154.15|3162.93|3154.23|3163.06|3154.36|3162.15|3153.45|32
1629163960000|2021-08-17 01:32:40|3162.82|3154.12|3162.61|3153.91|3162.84|3154.14|3162.33|3153.63|30
1629163970000|2021-08-17 01:32:50|3162.67|3153.97|3162.13|3153.43|3163.35|3154.65|3162.13|3153.43|28
1629163980000|2021-08-17 01:33:00|3162.07|3153.37|3161.16|3152.46|3162.35|3153.65|3161.16|3152.46|34
1629163990000|2021-08-17 01:33:10|3161.09|3152.39|3160.82|3152.12|3161.22|3152.52|3160.78|3152.08|35
1629164000000|2021-08-17 01:33:20|3160.7|3152|3162.77|3154.07|3163.32|3154.62|3160.19|3151.49|40
1629164010000|2021-08-17 01:33:30|3162.93|3154.23|3162.39|3153.69|3162.95|3154.25|3162.3|3153.6|18
1629164020000|2021-08-17 01:33:40|3162.38|3153.68|3162.48|3153.78|3162.62|3153.92|3162.35|3153.65|22
1629164030000|2021-08-17 01:33:50|3162.43|3153.73|3162.31|3153.61|3162.48|3153.78|3162.27|3153.57|36
1629164040000|2021-08-17 01:34:00|3162.29|3153.59|3161.02|3152.32|3162.29|3153.59|3161.02|3152.32|35
1629164050000|2021-08-17 01:34:10|3161.06|3152.36|3160.76|3152.06|3161.06|3152.36|3160.72|3152.02|33
1629164060000|2021-08-17 01:34:20|3160.7|3152|3161.11|3152.41|3161.53|3152.83|3160.7|3152|35
1629164070000|2021-08-17 01:34:30|3161.09|3152.39|3160.85|3152.15|3161.09|3152.39|3160.82|3152.12|35
1629164080000|2021-08-17 01:34:40|3160.83|3152.13|3160|3151.3|3161.35|3152.65|3159.84|3151.14|38
1629164090000|2021-08-17 01:34:50|3160.12|3151.42|3159.8|3151.1|3160.6|3151.9|3159.8|3151.1|34
1629164100000|2021-08-17 01:35:00|3159.93|3151.23|3161.04|3152.34|3161.31|3152.61|3159.93|3151.23|34
1629164110000|2021-08-17 01:35:10|3161.22|3152.52|3160.89|3152.19|3161.48|3152.78|3160.85|3152.15|38
1629164120000|2021-08-17 01:35:20|3161.01|3152.31|3160.86|3152.16|3161.13|3152.43|3160.81|3152.11|36
1629164130000|2021-08-17 01:35:30|3160.94|3152.24|3163.25|3154.55|3163.28|3154.58|3160.92|3152.22|34
1629164140000|2021-08-17 01:35:40|3163.24|3154.54|3159.54|3150.84|3164.17|3155.47|3159.54|3150.84|37
1629164150000|2021-08-17 01:35:50|3158.99|3150.29|3156.56|3147.86|3160.1|3151.4|3156.27|3147.57|40
1629164160000|2021-08-17 01:36:00|3156.55|3147.85|3157.49|3148.79|3157.59|3148.89|3156.22|3147.52|34
1629164170000|2021-08-17 01:36:10|3157.44|3148.74|3157.41|3148.71|3157.79|3149.09|3157.24|3148.54|34
1629164180000|2021-08-17 01:36:20|3157.32|3148.62|3154.67|3145.97|3157.38|3148.68|3153.95|3145.25|40
1629164190000|2021-08-17 01:36:30|3154.63|3145.93|3154.79|3146.09|3154.98|3146.28|3154.2|3145.5|37
1629164200000|2021-08-17 01:36:40|3154.76|3146.06|3155.43|3146.73|3155.72|3147.02|3154.76|3146.06|37
1629164210000|2021-08-17 01:36:50|3155.39|3146.69|3155.49|3146.79|3155.51|3146.81|3155.33|3146.63|37
1629164220000|2021-08-17 01:37:00|3155.5|3146.8|3156.66|3147.96|3156.74|3148.04|3155.44|3146.74|36
1629164230000|2021-08-17 01:37:10|3156.67|3147.97|3156.14|3147.44|3156.76|3148.06|3155.84|3147.14|34
1629164240000|2021-08-17 01:37:20|3156.17|3147.47|3156.14|3147.44|3156.37|3147.67|3155.87|3147.17|35
1629164250000|2021-08-17 01:37:30|3156.16|3147.46|3156.23|3147.53|3156.42|3147.72|3156.12|3147.42|32
1629164260000|2021-08-17 01:37:40|3156.33|3147.63|3157.86|3149.16|3158.65|3149.95|3156.3|3147.6|32
1629164270000|2021-08-17 01:37:50|3157.98|3149.28|3158.18|3149.48|3158.92|3150.22|3157.98|3149.28|32
1629164280000|2021-08-17 01:38:00|3158.17|3149.47|3157.73|3149.03|3158.19|3149.49|3157.61|3148.91|30
1629164290000|2021-08-17 01:38:10|3157.63|3148.93|3158.36|3149.66|3158.49|3149.79|3157.63|3148.93|32
1629164300000|2021-08-17 01:38:20|3158.35|3149.65|3158.46|3149.76|3158.52|3149.82|3158.24|3149.54|29
1629164310000|2021-08-17 01:38:30|3158.43|3149.73|3159.1|3150.4|3159.18|3150.48|3158.28|3149.58|25
1629164320000|2021-08-17 01:38:40|3159.03|3150.33|3159.13|3150.43|3159.28|3150.58|3158.78|3150.08|26
1629164330000|2021-08-17 01:38:50|3159.16|3150.46|3159.09|3150.39|3159.3|3150.6|3159.08|3150.38|18
1629164340000|2021-08-17 01:39:00|3159.63|3150.93|3161.8|3153.1|3161.81|3153.11|3159.39|3150.69|28
1629164350000|2021-08-17 01:39:10|3161.77|3153.07|3162.3|3153.6|3162.38|3153.68|3161.54|3152.84|35
1629164360000|2021-08-17 01:39:20|3162.31|3153.61|3162.05|3153.35|3162.62|3153.92|3161.83|3153.13|33
1629164370000|2021-08-17 01:39:30|3162.12|3153.42|3163.64|3154.94|3163.66|3154.96|3161.89|3153.19|28
1629164380000|2021-08-17 01:39:40|3163.75|3155.05|3163.64|3154.94|3164.15|3155.45|3163.61|3154.91|25
1629164390000|2021-08-17 01:39:50|3163.65|3154.95|3164.52|3155.82|3164.7|3156|3163.65|3154.95|27
1629164400000|2021-08-17 01:40:00|3164.69|3155.99|3164.07|3155.37|3164.73|3156.03|3163.96|3155.26|33
1629164410000|2021-08-17 01:40:10|3164.15|3155.45|3164.01|3155.31|3164.46|3155.76|3163.94|3155.24|34
1629164420000|2021-08-17 01:40:20|3163.86|3155.16|3164.34|3155.64|3164.4|3155.7|3163.74|3155.04|28
1629164430000|2021-08-17 01:40:30|3164.37|3155.67|3160.36|3151.66|3164.37|3155.67|3160.09|3151.39|38
1629164440000|2021-08-17 01:40:40|3160.62|3151.92|3160.87|3152.17|3161.18|3152.48|3160.16|3151.46|36
1629164450000|2021-08-17 01:40:50|3160.9|3152.2|3161.43|3152.73|3161.62|3152.92|3160.3|3151.6|37
1629164460000|2021-08-17 01:41:00|3161.4|3152.7|3161.93|3153.23|3161.93|3153.23|3161.19|3152.49|33
1629164470000|2021-08-17 01:41:10|3161.88|3153.18|3160.78|3152.08|3161.88|3153.18|3160.24|3151.54|25
1629164480000|2021-08-17 01:41:20|3160.64|3151.94|3160.73|3152.03|3161.47|3152.77|3160.56|3151.86|30
1629164490000|2021-08-17 01:41:30|3160.8|3152.1|3164.18|3155.48|3164.18|3155.48|3160.8|3152.1|29
1629164500000|2021-08-17 01:41:40|3164.17|3155.47|3163.62|3154.92|3164.27|3155.57|3163.27|3154.57|20
1629164510000|2021-08-17 01:41:50|3163.66|3154.96|3164.18|3155.48|3164.21|3155.51|3163.44|3154.74|7
1629164520000|2021-08-17 01:42:00|3164.21|3155.51|3165.16|3156.46|3165.69|3156.99|3164.15|3155.45|35
1629164530000|2021-08-17 01:42:10|3165.78|3157.08|3167.58|3158.88|3167.58|3158.88|3164.61|3155.91|36
1629164540000|2021-08-17 01:42:20|3167.62|3158.92|3167.62|3158.92|3168.46|3159.76|3167.25|3158.55|33
1629164550000|2021-08-17 01:42:30|3167.65|3158.95|3169.46|3160.76|3169.46|3160.76|3167.48|3158.78|30
1629164560000|2021-08-17 01:42:40|3169.49|3160.79|3169.21|3160.51|3169.69|3160.99|3169.17|3160.47|24
1629164570000|2021-08-17 01:42:50|3169.25|3160.55|3169.34|3160.64|3169.62|3160.92|3168.77|3160.07|32
1629164580000|2021-08-17 01:43:00|3169.38|3160.68|3169.43|3160.73|3169.47|3160.77|3169.34|3160.64|29
1629164590000|2021-08-17 01:43:10|3169.42|3160.72|3169.29|3160.59|3169.54|3160.84|3169.17|3160.47|24
1629164600000|2021-08-17 01:43:20|3169.22|3160.52|3167.53|3158.83|3169.26|3160.56|3166.71|3158.01|33
1629164610000|2021-08-17 01:43:30|3167.59|3158.89|3166.87|3158.17|3167.81|3159.11|3166.16|3157.46|37
1629164620000|2021-08-17 01:43:40|3167.11|3158.41|3169.07|3160.37|3169.07|3160.37|3167.05|3158.35|39
1629164630000|2021-08-17 01:43:50|3169.36|3160.66|3169.49|3160.79|3169.49|3160.79|3168.74|3160.04|37
1629164640000|2021-08-17 01:44:00|3169.51|3160.81|3168.75|3160.05|3169.52|3160.82|3168.7|3160|33
1629164650000|2021-08-17 01:44:10|3168.84|3160.14|3169.44|3160.74|3170.15|3161.45|3168.84|3160.14|33
1629164660000|2021-08-17 01:44:20|3169.57|3160.87|3169.91|3161.21|3170.48|3161.78|3169.44|3160.74|31
1629164670000|2021-08-17 01:44:30|3169.9|3161.2|3170.82|3162.12|3170.82|3162.12|3169.46|3160.76|38
1629164680000|2021-08-17 01:44:40|3170.78|3162.08|3170.35|3161.65|3170.96|3162.26|3170.35|3161.65|31
1629164690000|2021-08-17 01:44:50|3170.74|3162.04|3171.44|3162.74|3171.65|3162.95|3170.39|3161.69|36
1629164700000|2021-08-17 01:45:00|3171.49|3162.79|3173.98|3165.28|3173.98|3165.28|3171.12|3162.42|37
1629164710000|2021-08-17 01:45:10|3174.02|3165.32|3174.09|3165.39|3174.53|3165.83|3173.79|3165.09|39
1629164720000|2021-08-17 01:45:20|3174.05|3165.35|3175.51|3166.81|3175.83|3167.13|3174.05|3165.35|34
1629164730000|2021-08-17 01:45:30|3175.56|3166.86|3174.8|3166.1|3175.56|3166.86|3174.4|3165.7|34
1629164740000|2021-08-17 01:45:40|3174.78|3166.08|3174.34|3165.64|3175.16|3166.46|3174.21|3165.51|38
1629164750000|2021-08-17 01:45:50|3174.33|3165.63|3175.24|3166.54|3175.38|3166.68|3174.33|3165.63|36
1629164760000|2021-08-17 01:46:00|3175.19|3166.49|3174.52|3165.82|3175.19|3166.49|3174.36|3165.66|37
1629164770000|2021-08-17 01:46:10|3174.67|3165.97|3174.49|3165.79|3175.28|3166.58|3174.43|3165.73|38
1629164780000|2021-08-17 01:46:20|3174.42|3165.72|3173.86|3165.16|3174.74|3166.04|3172.47|3163.77|39
1629164790000|2021-08-17 01:46:30|3174.12|3165.42|3175.65|3166.95|3175.78|3167.08|3174.12|3165.42|35
1629164800000|2021-08-17 01:46:40|3175.67|3166.97|3175.64|3166.94|3175.72|3167.02|3175.5|3166.8|25
1629164810000|2021-08-17 01:46:50|3175.65|3166.95|3179.86|3171.16|3179.86|3171.16|3175.65|3166.95|28
1629164820000|2021-08-17 01:47:00|3180.27|3171.57|3180.01|3171.31|3180.59|3171.89|3179.39|3170.69|32
1629164830000|2021-08-17 01:47:10|3180.27|3171.57|3180.63|3171.93|3180.68|3171.98|3179.69|3170.99|36
1629164840000|2021-08-17 01:47:20|3180.64|3171.94|3179.64|3170.94|3180.64|3171.94|3179.17|3170.47|26
1629164850000|2021-08-17 01:47:30|3179.57|3170.87|3179.63|3170.93|3179.73|3171.03|3179.24|3170.54|28
1629164860000|2021-08-17 01:47:40|3179.58|3170.88|3179.91|3171.21|3180.69|3171.99|3179.54|3170.84|30
1629164870000|2021-08-17 01:47:50|3180.11|3171.41|3181.1|3172.4|3181.1|3172.4|3180.11|3171.41|37
1629164880000|2021-08-17 01:48:00|3181.24|3172.54|3181.71|3173.01|3182.51|3173.81|3181.03|3172.33|38
1629164890000|2021-08-17 01:48:10|3181.61|3172.91|3182.38|3173.68|3182.89|3174.19|3180.79|3172.09|33
1629164900000|2021-08-17 01:48:20|3182.4|3173.7|3182.71|3174.01|3183.17|3174.47|3182.37|3173.67|38
1629164910000|2021-08-17 01:48:30|3182.68|3173.98|3182.19|3173.49|3182.68|3173.98|3180.59|3171.89|40
1629164920000|2021-08-17 01:48:40|3182.39|3173.69|3182.07|3173.37|3182.63|3173.93|3181.73|3173.03|35
1629164930000|2021-08-17 01:48:50|3181.86|3173.16|3182.72|3174.02|3182.94|3174.24|3181.73|3173.03|38
1629164940000|2021-08-17 01:49:00|3182.83|3174.13|3182.63|3173.93|3182.95|3174.25|3182.37|3173.67|35
1629164950000|2021-08-17 01:49:10|3182.61|3173.91|3183.32|3174.62|3183.41|3174.71|3182.19|3173.49|38
1629164960000|2021-08-17 01:49:20|3183.45|3174.75|3183.25|3174.55|3184.64|3175.94|3183.25|3174.55|38
1629164970000|2021-08-17 01:49:30|3183.26|3174.56|3181.82|3173.12|3183.38|3174.68|3181.82|3173.12|33
1629164980000|2021-08-17 01:49:40|3182.04|3173.34|3181.78|3173.08|3182.14|3173.44|3181.53|3172.83|32
1629164990000|2021-08-17 01:49:50|3181.7|3173|3181.38|3172.68|3181.71|3173.01|3181.05|3172.35|33
1629165000000|2021-08-17 01:50:00|3181.39|3172.69|3181.18|3172.48|3181.56|3172.86|3181.18|3172.48|27
1629165010000|2021-08-17 01:50:10|3181.17|3172.47|3180.74|3172.04|3181.58|3172.88|3180.5|3171.8|31
1629165020000|2021-08-17 01:50:20|3180.95|3172.25|3180.95|3172.25|3181.05|3172.35|3180.91|3172.21|24
1629165030000|2021-08-17 01:50:30|3180.93|3172.23|3179.8|3171.1|3180.95|3172.25|3179.8|3171.1|34
1629165040000|2021-08-17 01:50:40|3179.79|3171.09|3179.37|3170.67|3179.79|3171.09|3178.68|3169.98|36
1629165050000|2021-08-17 01:50:50|3179.59|3170.89|3179.04|3170.34|3179.63|3170.93|3178.73|3170.03|34
1629165060000|2021-08-17 01:51:00|3179|3170.3|3177.82|3169.12|3179|3170.3|3176.66|3167.96|38
1629165070000|2021-08-17 01:51:10|3177.97|3169.27|3176.68|3167.98|3177.97|3169.27|3176.68|3167.98|37
1629165080000|2021-08-17 01:51:20|3176.66|3167.96|3175.93|3167.23|3176.8|3168.1|3175.93|3167.23|36
1629165090000|2021-08-17 01:51:30|3175.9|3167.2|3175.44|3166.74|3175.92|3167.22|3175.41|3166.71|38
1629165100000|2021-08-17 01:51:40|3175.5|3166.8|3177.71|3169.01|3177.85|3169.15|3175.5|3166.8|37
1629165110000|2021-08-17 01:51:50|3177.66|3168.96|3175.7|3167|3177.71|3169.01|3175.61|3166.91|39
1629165120000|2021-08-17 01:52:00|3175.61|3166.91|3175.64|3166.94|3176.3|3167.6|3175.51|3166.81|35
1629165130000|2021-08-17 01:52:10|3175.66|3166.96|3177.01|3168.31|3177.01|3168.31|3175.51|3166.81|37
1629165140000|2021-08-17 01:52:20|3177.05|3168.35|3178.87|3170.17|3179.38|3170.68|3176.96|3168.26|35
1629165150000|2021-08-17 01:52:30|3178.81|3170.11|3175.98|3167.28|3178.85|3170.15|3175.98|3167.28|37
1629165160000|2021-08-17 01:52:40|3175.99|3167.29|3175.88|3167.18|3176.65|3167.95|3175.88|3167.18|37
1629165170000|2021-08-17 01:52:50|3176.02|3167.32|3177.14|3168.44|3177.31|3168.61|3175.91|3167.21|36
1629165180000|2021-08-17 01:53:00|3177.13|3168.43|3175.98|3167.28|3177.2|3168.5|3175.69|3166.99|37
1629165190000|2021-08-17 01:53:10|3175.88|3167.18|3175.77|3167.07|3176.01|3167.31|3175.7|3167|29
1629165200000|2021-08-17 01:53:20|3175.78|3167.08|3175.77|3167.07|3175.89|3167.19|3175.53|3166.83|29
1629165210000|2021-08-17 01:53:30|3175.72|3167.02|3178.22|3169.52|3178.22|3169.52|3175.59|3166.89|36
1629165220000|2021-08-17 01:53:40|3178.48|3169.78|3174.8|3166.1|3178.74|3170.04|3174.8|3166.1|37
1629165230000|2021-08-17 01:53:50|3174.79|3166.09|3173.49|3164.79|3175.1|3166.4|3172.98|3164.28|38
1629165240000|2021-08-17 01:54:00|3173.34|3164.64|3173.43|3164.73|3173.88|3165.18|3173.12|3164.42|36
1629165250000|2021-08-17 01:54:10|3173.45|3164.75|3174.51|3165.81|3175.31|3166.61|3173.43|3164.73|37
1629165260000|2021-08-17 01:54:20|3174.58|3165.88|3175.56|3166.86|3177.11|3168.41|3174.47|3165.77|36
1629165270000|2021-08-17 01:54:30|3175.4|3166.7|3175.83|3167.13|3177.53|3168.83|3175.4|3166.7|36
1629165280000|2021-08-17 01:54:40|3175.73|3167.03|3174.94|3166.24|3176.68|3167.98|3174.8|3166.1|38
1629165290000|2021-08-17 01:54:50|3174.91|3166.21|3177.71|3169.01|3178.4|3169.7|3174.91|3166.21|36
1629165300000|2021-08-17 01:55:00|3177.67|3168.97|3176.81|3168.11|3177.67|3168.97|3176.81|3168.11|36
1629165310000|2021-08-17 01:55:10|3176.93|3168.23|3175.75|3167.05|3177.02|3168.32|3175.18|3166.48|38
1629165320000|2021-08-17 01:55:20|3175.74|3167.04|3175.43|3166.73|3175.81|3167.11|3175.07|3166.37|33
1629165330000|2021-08-17 01:55:30|3175.38|3166.68|3175.97|3167.27|3176.59|3167.89|3175.36|3166.66|36
1629165340000|2021-08-17 01:55:40|3176.04|3167.34|3176.06|3167.36|3176.17|3167.47|3175.86|3167.16|36
1629165350000|2021-08-17 01:55:50|3176.05|3167.35|3176.83|3168.13|3176.83|3168.13|3175.79|3167.09|29
1629165360000|2021-08-17 01:56:00|3177.07|3168.37|3176.78|3168.08|3178.5|3169.8|3176.43|3167.73|32
1629165370000|2021-08-17 01:56:10|3176.66|3167.96|3176.09|3167.39|3176.87|3168.17|3176.09|3167.39|19
1629165380000|2021-08-17 01:56:20|3175.88|3167.18|3176.12|3167.42|3176.33|3167.63|3175.17|3166.47|34
1629165390000|2021-08-17 01:56:30|3176.11|3167.41|3176.06|3167.36|3176.31|3167.61|3175.92|3167.22|27
1629165400000|2021-08-17 01:56:40|3176.09|3167.39|3176.09|3167.39|3176.19|3167.49|3175.9|3167.2|35
1629165410000|2021-08-17 01:56:50|3176.1|3167.4|3175.91|3167.21|3176.19|3167.49|3175.91|3167.21|29
1629165420000|2021-08-17 01:57:00|3176.06|3167.36|3176.13|3167.43|3176.23|3167.53|3175.99|3167.29|25
1629165430000|2021-08-17 01:57:10|3176.02|3167.32|3174.99|3166.29|3176.19|3167.49|3174.96|3166.26|33
1629165440000|2021-08-17 01:57:20|3175.19|3166.49|3175.1|3166.4|3176.1|3167.4|3175.1|3166.4|37
1629165450000|2021-08-17 01:57:30|3175.13|3166.43|3175.76|3167.06|3175.9|3167.2|3175.02|3166.32|33
1629165460000|2021-08-17 01:57:40|3175.79|3167.09|3174.43|3165.73|3175.88|3167.18|3174.4|3165.7|33
1629165470000|2021-08-17 01:57:50|3174.45|3165.75|3174.88|3166.18|3174.97|3166.27|3174.36|3165.66|24
1629165480000|2021-08-17 01:58:00|3174.66|3165.96|3174.91|3166.21|3174.94|3166.24|3174.48|3165.78|35
1629165490000|2021-08-17 01:58:10|3174.89|3166.19|3175.93|3167.23|3176.05|3167.35|3174.58|3165.88|34
1629165500000|2021-08-17 01:58:20|3175.71|3167.01|3175.82|3167.12|3175.83|3167.13|3175.63|3166.93|21
1629165510000|2021-08-17 01:58:30|3175.89|3167.19|3175.64|3166.94|3176.03|3167.33|3175.41|3166.71|26
1629165520000|2021-08-17 01:58:40|3175.63|3166.93|3175.56|3166.86|3175.75|3167.05|3175.15|3166.45|34
1629165530000|2021-08-17 01:58:50|3175.57|3166.87|3176.18|3167.48|3176.65|3167.95|3175.22|3166.52|34
1629165540000|2021-08-17 01:59:00|3176.23|3167.53|3176.35|3167.65|3176.65|3167.95|3176.23|3167.53|18
1629165550000|2021-08-17 01:59:10|3176.33|3167.63|3175.4|3166.7|3176.33|3167.63|3175.37|3166.67|20
1629165560000|2021-08-17 01:59:20|3175.42|3166.72|3176.07|3167.37|3176.35|3167.65|3175.42|3166.72|33
1629165570000|2021-08-17 01:59:30|3176.18|3167.48|3176.53|3167.83|3176.53|3167.83|3176.04|3167.34|24
1629165580000|2021-08-17 01:59:40|3176.64|3167.94|3179.44|3170.74|3179.8|3171.1|3176.64|3167.94|25
1629165590000|2021-08-17 01:59:50|3179.23|3170.53|3179.93|3171.23|3179.94|3171.24|3179.16|3170.46|26
1629165600000|2021-08-17 02:00:00|3179.9|3171.2|3180.23|3171.53|3180.94|3172.24|3179.87|3171.17|22
1629165610000|2021-08-17 02:00:10|3180.43|3171.73|3179.72|3171.02|3180.43|3171.73|3179.71|3171.01|37
1629165620000|2021-08-17 02:00:20|3179.71|3171.01|3176.26|3167.56|3179.72|3171.02|3176.26|3167.56|38
1629165630000|2021-08-17 02:00:30|3175.91|3167.21|3175.18|3166.48|3175.97|3167.27|3175.14|3166.44|37
1629165640000|2021-08-17 02:00:40|3175.17|3166.47|3174.27|3165.57|3175.26|3166.56|3174.16|3165.46|35
1629165650000|2021-08-17 02:00:50|3174.08|3165.38|3175.55|3166.85|3175.74|3167.04|3174.08|3165.38|34
1629165660000|2021-08-17 02:01:00|3175.58|3166.88|3174.56|3165.86|3175.67|3166.97|3174.37|3165.67|38
1629165670000|2021-08-17 02:01:10|3174.98|3166.28|3174.81|3166.11|3175.85|3167.15|3174.76|3166.06|33
1629165680000|2021-08-17 02:01:20|3174.8|3166.1|3174.32|3165.62|3174.83|3166.13|3174.32|3165.62|24
1629165690000|2021-08-17 02:01:30|3174.29|3165.59|3174.33|3165.63|3174.66|3165.96|3174.29|3165.59|19
1629165700000|2021-08-17 02:01:40|3174.34|3165.64|3176.37|3167.67|3176.46|3167.76|3174.29|3165.59|29
1629165710000|2021-08-17 02:01:50|3176.35|3167.65|3177.49|3168.79|3177.84|3169.14|3175.73|3167.03|30
1629165720000|2021-08-17 02:02:00|3177.41|3168.71|3177.4|3168.7|3178.11|3169.41|3177.16|3168.46|28
1629165730000|2021-08-17 02:02:10|3177.36|3168.66|3179.51|3170.81|3179.7|3171|3177.15|3168.45|35
1629165740000|2021-08-17 02:02:20|3179.84|3171.14|3178.72|3170.02|3179.94|3171.24|3178.7|3170|37
1629165750000|2021-08-17 02:02:30|3178.68|3169.98|3178.56|3169.86|3179.3|3170.6|3178.03|3169.33|30
1629165760000|2021-08-17 02:02:40|3178.65|3169.95|3178.85|3170.15|3179.06|3170.36|3178.44|3169.74|29
1629165770000|2021-08-17 02:02:50|3178.9|3170.2|3178.8|3170.1|3179.38|3170.68|3178.79|3170.09|32
1629165780000|2021-08-17 02:03:00|3178.79|3170.09|3179.12|3170.42|3179.19|3170.49|3178.79|3170.09|23
1629165790000|2021-08-17 02:03:10|3179.01|3170.31|3179.25|3170.55|3179.44|3170.74|3178.94|3170.24|23
1629165800000|2021-08-17 02:03:20|3179.2|3170.5|3179.06|3170.36|3179.29|3170.59|3179.05|3170.35|30
1629165810000|2021-08-17 02:03:30|3179.15|3170.45|3179.35|3170.65|3179.37|3170.67|3178.78|3170.08|33
1629165820000|2021-08-17 02:03:40|3179.25|3170.55|3179.3|3170.6|3179.39|3170.69|3179.25|3170.55|19
1629165830000|2021-08-17 02:03:50|3179.34|3170.64|3178.46|3169.76|3179.34|3170.64|3178.33|3169.63|35
1629165840000|2021-08-17 02:04:00|3178.63|3169.93|3178.64|3169.94|3179.3|3170.6|3178.18|3169.48|36
1629165850000|2021-08-17 02:04:10|3178.52|3169.82|3178.72|3170.02|3179.11|3170.41|3178.4|3169.7|36
1629165860000|2021-08-17 02:04:20|3178.68|3169.98|3179.81|3171.11|3179.83|3171.13|3178.67|3169.97|37
1629165870000|2021-08-17 02:04:30|3179.87|3171.17|3179.49|3170.79|3179.94|3171.24|3179.25|3170.55|37
1629165880000|2021-08-17 02:04:40|3179.51|3170.81|3179.54|3170.84|3179.81|3171.11|3179.44|3170.74|32
1629165890000|2021-08-17 02:04:50|3179.55|3170.85|3179.29|3170.59|3179.97|3171.27|3179.27|3170.57|36
1629165900000|2021-08-17 02:05:00|3179.25|3170.55|3178.8|3170.1|3179.47|3170.77|3178.65|3169.95|34
1629165910000|2021-08-17 02:05:10|3178.85|3170.15|3178.57|3169.87|3178.85|3170.15|3178.24|3169.54|40
1629165920000|2021-08-17 02:05:20|3178.56|3169.86|3178.62|3169.92|3178.62|3169.92|3178.41|3169.71|29
1629165930000|2021-08-17 02:05:30|3178.59|3169.89|3178.43|3169.73|3178.63|3169.93|3178.34|3169.64|30
1629165940000|2021-08-17 02:05:40|3178.4|3169.7|3177.07|3168.37|3178.45|3169.75|3177.07|3168.37|37
1629165950000|2021-08-17 02:05:50|3177.91|3169.21|3177.66|3168.96|3177.92|3169.22|3177.15|3168.45|21
1629165960000|2021-08-17 02:06:00|3177.82|3169.12|3177.21|3168.51|3178|3169.3|3177.19|3168.49|19
1629165970000|2021-08-17 02:06:10|3177.29|3168.59|3177.56|3168.86|3177.89|3169.19|3177.29|3168.59|28
1629165980000|2021-08-17 02:06:20|3177.57|3168.87|3176.25|3167.55|3177.85|3169.15|3176.25|3167.55|26
1629165990000|2021-08-17 02:06:30|3176.31|3167.61|3176.07|3167.37|3176.31|3167.61|3176|3167.3|18
1629166000000|2021-08-17 02:06:40|3176.02|3167.32|3174.71|3166.01|3176.02|3167.32|3174.71|3166.01|21
1629166010000|2021-08-17 02:06:50|3174.72|3166.02|3174.66|3165.96|3174.76|3166.06|3173.65|3164.95|21
1629166020000|2021-08-17 02:07:00|3174.59|3165.89|3174.94|3166.24|3175.44|3166.74|3174.47|3165.77|36
1629166030000|2021-08-17 02:07:10|3175.02|3166.32|3174.07|3165.37|3175.08|3166.38|3173.89|3165.19|35
1629166040000|2021-08-17 02:07:20|3174.05|3165.35|3173.67|3164.97|3174.13|3165.43|3173.67|3164.97|35
1629166050000|2021-08-17 02:07:30|3173.72|3165.02|3173.94|3165.24|3175.24|3166.54|3173.72|3165.02|36
1629166060000|2021-08-17 02:07:40|3173.9|3165.2|3174.92|3166.22|3175.01|3166.31|3173.63|3164.93|34
1629166070000|2021-08-17 02:07:50|3174.98|3166.28|3174.41|3165.71|3175.07|3166.37|3174.37|3165.67|31
1629166080000|2021-08-17 02:08:00|3174.4|3165.7|3174.44|3165.74|3174.52|3165.82|3174.32|3165.62|27
1629166090000|2021-08-17 02:08:10|3174.56|3165.86|3174.25|3165.55|3175.02|3166.32|3173.92|3165.22|33
1629166100000|2021-08-17 02:08:20|3174.5|3165.8|3175.74|3167.04|3175.81|3167.11|3174.31|3165.61|37
1629166110000|2021-08-17 02:08:30|3175.73|3167.03|3174.03|3165.33|3175.73|3167.03|3173.85|3165.15|40
1629166120000|2021-08-17 02:08:40|3174.21|3165.51|3175.86|3167.16|3176|3167.3|3174.09|3165.39|39
1629166130000|2021-08-17 02:08:50|3176.03|3167.33|3175.91|3167.21|3176.1|3167.4|3175.65|3166.95|31
1629166140000|2021-08-17 02:09:00|3175.94|3167.24|3177.08|3168.38|3177.4|3168.7|3175.73|3167.03|40
1629166150000|2021-08-17 02:09:10|3177.11|3168.41|3178.25|3169.55|3178.39|3169.69|3177.11|3168.41|37
1629166160000|2021-08-17 02:09:20|3178.64|3169.94|3179.2|3170.5|3179.51|3170.81|3178.62|3169.92|37
1629166170000|2021-08-17 02:09:30|3179.19|3170.49|3178.98|3170.28|3179.26|3170.56|3178.82|3170.12|21
1629166180000|2021-08-17 02:09:40|3179.11|3170.41|3179.18|3170.48|3179.71|3171.01|3179.11|3170.41|18
1629166190000|2021-08-17 02:09:50|3179.2|3170.5|3179.51|3170.81|3180.29|3171.59|3179.2|3170.5|34
1629166200000|2021-08-17 02:10:00|3179.59|3170.89|3180.72|3172.02|3180.91|3172.21|3179.45|3170.75|26
1629166210000|2021-08-17 02:10:10|3180.73|3172.03|3180.95|3172.25|3180.98|3172.28|3180.73|3172.03|19
1629166220000|2021-08-17 02:10:20|3180.91|3172.21|3181.78|3173.08|3181.78|3173.08|3180.77|3172.07|30
1629166230000|2021-08-17 02:10:30|3181.77|3173.07|3182.66|3173.96|3182.86|3174.16|3181.77|3173.07|33
1629166240000|2021-08-17 02:10:40|3182.41|3173.71|3183.04|3174.34|3183.12|3174.42|3181.66|3172.96|38
1629166250000|2021-08-17 02:10:50|3183.03|3174.33|3182.88|3174.18|3183.98|3175.28|3182.88|3174.18|30
1629166260000|2021-08-17 02:11:00|3182.96|3174.26|3185.06|3176.36|3185.06|3176.36|3182.78|3174.08|39
1629166270000|2021-08-17 02:11:10|3184.83|3176.13|3183.92|3175.22|3185.49|3176.79|3183.92|3175.22|38
1629166280000|2021-08-17 02:11:20|3183.96|3175.26|3184.93|3176.23|3185.04|3176.34|3183.96|3175.26|38
1629166290000|2021-08-17 02:11:30|3185|3176.3|3185.58|3176.88|3185.59|3176.89|3185|3176.3|35
1629166300000|2021-08-17 02:11:40|3185.47|3176.77|3185.75|3177.05|3186.19|3177.49|3185.44|3176.74|38
1629166310000|2021-08-17 02:11:50|3185.85|3177.15|3186.2|3177.5|3186.2|3177.5|3185.74|3177.04|26
1629166320000|2021-08-17 02:12:00|3186.71|3178.01|3186.99|3178.29|3186.99|3178.29|3186.71|3178.01|21
1629166330000|2021-08-17 02:12:10|3186.95|3178.25|3187.96|3179.26|3188.3|3179.6|3186.95|3178.25|28
1629166340000|2021-08-17 02:12:20|3187.91|3179.21|3188.39|3179.69|3188.44|3179.74|3187.91|3179.21|35
1629166350000|2021-08-17 02:12:30|3188.41|3179.71|3188.36|3179.66|3188.47|3179.77|3188.26|3179.56|30
1629166360000|2021-08-17 02:12:40|3188.38|3179.68|3187.73|3179.03|3188.38|3179.68|3187.55|3178.85|24
1629166370000|2021-08-17 02:12:50|3187.83|3179.13|3187.53|3178.83|3188.14|3179.44|3187.4|3178.7|38
1629166380000|2021-08-17 02:13:00|3187.55|3178.85|3185.8|3177.1|3187.65|3178.95|3185.8|3177.1|34
1629166390000|2021-08-17 02:13:10|3185.84|3177.14|3183.9|3175.2|3186.16|3177.46|3183.9|3175.2|35
1629166400000|2021-08-17 02:13:20|3183.89|3175.19|3182.86|3174.16|3184.11|3175.41|3182.71|3174.01|39
1629166410000|2021-08-17 02:13:30|3182.9|3174.2|3183.25|3174.55|3183.53|3174.83|3182.71|3174.01|32
1629166420000|2021-08-17 02:13:40|3183.28|3174.58|3182.81|3174.11|3183.46|3174.76|3182.81|3174.11|29
1629166430000|2021-08-17 02:13:50|3182.85|3174.15|3182.62|3173.92|3182.85|3174.15|3182.49|3173.79|23
1629166440000|2021-08-17 02:14:00|3182.56|3173.86|3183.81|3175.11|3184.15|3175.45|3182.56|3173.86|15
1629166450000|2021-08-17 02:14:10|3183.76|3175.06|3183.95|3175.25|3183.99|3175.29|3183.71|3175.01|22
1629166460000|2021-08-17 02:14:20|3183.8|3175.1|3187.33|3178.63|3187.39|3178.69|3183.75|3175.05|36
1629166470000|2021-08-17 02:14:30|3187.21|3178.51|3187.71|3179.01|3187.84|3179.14|3187.05|3178.35|33
1629166480000|2021-08-17 02:14:40|3187.66|3178.96|3188.55|3179.85|3188.79|3180.09|3187.53|3178.83|38
1629166490000|2021-08-17 02:14:50|3188.38|3179.68|3188.52|3179.82|3188.79|3180.09|3188.24|3179.54|38
1629166500000|2021-08-17 02:15:00|3188.48|3179.78|3188.34|3179.64|3189.16|3180.46|3187.59|3178.89|37
1629166510000|2021-08-17 02:15:10|3188.6|3179.9|3187.35|3178.65|3188.66|3179.96|3187.35|3178.65|35
1629166520000|2021-08-17 02:15:20|3187.37|3178.67|3184.81|3176.11|3187.37|3178.67|3184.63|3175.93|36
1629166530000|2021-08-17 02:15:30|3184.78|3176.08|3184.35|3175.65|3185.14|3176.44|3184.35|3175.65|39
1629166540000|2021-08-17 02:15:40|3184.15|3175.45|3183.33|3174.63|3184.15|3175.45|3182.9|3174.2|34
1629166550000|2021-08-17 02:15:50|3183.36|3174.66|3183.72|3175.02|3183.86|3175.16|3183.1|3174.4|32
1629166560000|2021-08-17 02:16:00|3183.79|3175.09|3183.27|3174.57|3183.79|3175.09|3183.05|3174.35|36
1629166570000|2021-08-17 02:16:10|3183.28|3174.58|3183.95|3175.25|3184.21|3175.51|3183.28|3174.58|34
1629166580000|2021-08-17 02:16:20|3183.84|3175.14|3183.66|3174.96|3183.97|3175.27|3183.3|3174.6|35
1629166590000|2021-08-17 02:16:30|3183.78|3175.08|3183.67|3174.97|3184.2|3175.5|3183.67|3174.97|34
1629166600000|2021-08-17 02:16:40|3183.64|3174.94|3181.89|3173.19|3183.65|3174.95|3181.72|3173.02|24
1629166610000|2021-08-17 02:16:50|3181.85|3173.15|3181.94|3173.24|3182.27|3173.57|3181.75|3173.05|27
1629166620000|2021-08-17 02:17:00|3181.83|3173.13|3182.56|3173.86|3182.56|3173.86|3181.49|3172.79|36
1629166630000|2021-08-17 02:17:10|3183.2|3174.5|3182.39|3173.69|3183.2|3174.5|3181.6|3172.9|39
1629166640000|2021-08-17 02:17:20|3182.55|3173.85|3181.34|3172.64|3182.55|3173.85|3181.34|3172.64|37
1629166650000|2021-08-17 02:17:30|3181.35|3172.65|3181.07|3172.37|3181.94|3173.24|3180.96|3172.26|40
1629166660000|2021-08-17 02:17:40|3180.98|3172.28|3180.38|3171.68|3180.98|3172.28|3179.98|3171.28|38
1629166670000|2021-08-17 02:17:50|3180.37|3171.67|3180.44|3171.74|3180.83|3172.13|3180.09|3171.39|37
1629166680000|2021-08-17 02:18:00|3180.43|3171.73|3179.15|3170.45|3180.54|3171.84|3179.11|3170.41|25
1629166690000|2021-08-17 02:18:10|3179.17|3170.47|3178.69|3169.99|3179.17|3170.47|3178.69|3169.99|28
1629166700000|2021-08-17 02:18:20|3178.67|3169.97|3179.66|3170.96|3179.84|3171.14|3178.29|3169.59|29
1629166710000|2021-08-17 02:18:30|3179.6|3170.9|3179.33|3170.63|3180.13|3171.43|3179.33|3170.63|28
1629166720000|2021-08-17 02:18:40|3179.32|3170.62|3178.36|3169.66|3179.61|3170.91|3178.36|3169.66|29
1629166730000|2021-08-17 02:18:50|3178.41|3169.71|3178.65|3169.95|3178.98|3170.28|3178.34|3169.64|30
1629166740000|2021-08-17 02:19:00|3178.55|3169.85|3180.98|3172.28|3180.98|3172.28|3178.39|3169.69|36
1629166750000|2021-08-17 02:19:10|3181.33|3172.63|3181.62|3172.92|3181.62|3172.92|3181.04|3172.34|37
1629166760000|2021-08-17 02:19:20|3181.37|3172.67|3181.26|3172.56|3181.64|3172.94|3181.05|3172.35|34
1629166770000|2021-08-17 02:19:30|3181.25|3172.55|3181.4|3172.7|3181.54|3172.84|3181.24|3172.54|34
1629166780000|2021-08-17 02:19:40|3181.64|3172.94|3183.63|3174.93|3183.63|3174.93|3181.08|3172.38|37
1629166790000|2021-08-17 02:19:50|3183.43|3174.73|3183.29|3174.59|3183.67|3174.97|3183.27|3174.57|22
1629166800000|2021-08-17 02:20:00|3183.32|3174.62|3184.16|3175.46|3184.53|3175.83|3183.32|3174.62|25
1629166810000|2021-08-17 02:20:10|3184.47|3175.77|3184.65|3175.95|3185.07|3176.37|3184.47|3175.77|26
1629166820000|2021-08-17 02:20:20|3184.66|3175.96|3184.99|3176.29|3184.99|3176.29|3184.26|3175.56|24
1629166830000|2021-08-17 02:20:30|3184.16|3175.46|3183.31|3174.61|3184.16|3175.46|3183.07|3174.37|25
1629166840000|2021-08-17 02:20:40|3183.38|3174.68|3183.95|3175.25|3184.8|3176.1|3183.38|3174.68|35
1629166850000|2021-08-17 02:20:50|3183.85|3175.15|3182.76|3174.06|3184.03|3175.33|3182.69|3173.99|31
1629166860000|2021-08-17 02:21:00|3182.81|3174.11|3180.85|3172.15|3182.81|3174.11|3180.75|3172.05|36
1629166870000|2021-08-17 02:21:10|3180.86|3172.16|3180.63|3171.93|3181.04|3172.34|3180.48|3171.78|27
1629166880000|2021-08-17 02:21:20|3180.64|3171.94|3180.68|3171.98|3180.8|3172.1|3180.64|3171.94|31
1629166890000|2021-08-17 02:21:30|3180.73|3172.03|3180.56|3171.86|3180.8|3172.1|3180.45|3171.75|26
1629166900000|2021-08-17 02:21:40|3180.55|3171.85|3180.48|3171.78|3181.02|3172.32|3180.37|3171.67|31
1629166910000|2021-08-17 02:21:50|3180.58|3171.88|3180.08|3171.38|3180.8|3172.1|3180.05|3171.35|30
1629166920000|2021-08-17 02:22:00|3180.09|3171.39|3179.76|3171.06|3180.09|3171.39|3179.63|3170.93|35
1629166930000|2021-08-17 02:22:10|3179.98|3171.28|3179.9|3171.2|3180.31|3171.61|3179.81|3171.11|30
1629166940000|2021-08-17 02:22:20|3179.93|3171.23|3179.18|3170.48|3180.01|3171.31|3179.18|3170.48|29
1629166950000|2021-08-17 02:22:30|3179.16|3170.46|3178.17|3169.47|3179.23|3170.53|3178.17|3169.47|31
1629166960000|2021-08-17 02:22:40|3178.1|3169.4|3178.21|3169.51|3178.98|3170.28|3177.79|3169.09|37
1629166970000|2021-08-17 02:22:50|3178.22|3169.52|3179.05|3170.35|3179.19|3170.49|3177.71|3169.01|38
1629166980000|2021-08-17 02:23:00|3179.24|3170.54|3178.33|3169.63|3179.24|3170.54|3178.28|3169.58|34
1629166990000|2021-08-17 02:23:10|3178.2|3169.5|3178.56|3169.86|3178.72|3170.02|3177.63|3168.93|34
1629167000000|2021-08-17 02:23:20|3178.63|3169.93|3178.52|3169.82|3178.87|3170.17|3178.28|3169.58|35
1629167010000|2021-08-17 02:23:30|3178.54|3169.84|3177.56|3168.86|3178.8|3170.1|3177.4|3168.7|39
1629167020000|2021-08-17 02:23:40|3177.55|3168.85|3178.34|3169.64|3178.7|3170|3177.55|3168.85|38
1629167030000|2021-08-17 02:23:50|3178.3|3169.6|3177.6|3168.9|3178.3|3169.6|3177.32|3168.62|33
1629167040000|2021-08-17 02:24:00|3177.61|3168.91|3178.66|3169.96|3178.96|3170.26|3177.47|3168.77|36
1629167050000|2021-08-17 02:24:10|3178.75|3170.05|3177.38|3168.68|3178.75|3170.05|3177.38|3168.68|36
1629167060000|2021-08-17 02:24:20|3177.08|3168.38|3177.59|3168.89|3177.89|3169.19|3176.99|3168.29|38
1629167070000|2021-08-17 02:24:30|3177.57|3168.87|3177.51|3168.81|3177.62|3168.92|3177.19|3168.49|38
1629167080000|2021-08-17 02:24:40|3177.44|3168.74|3177.52|3168.82|3178.38|3169.68|3177.32|3168.62|27
1629167090000|2021-08-17 02:24:50|3177.44|3168.74|3176.26|3167.56|3177.83|3169.13|3176.1|3167.4|25
1629167100000|2021-08-17 02:25:00|3176.23|3167.53|3176.04|3167.34|3176.26|3167.56|3175.83|3167.13|14
1629167110000|2021-08-17 02:25:10|3175.98|3167.28|3176.25|3167.55|3176.31|3167.61|3175.88|3167.18|18
1629167120000|2021-08-17 02:25:20|3176.31|3167.61|3176.31|3167.61|3176.36|3167.66|3176.25|3167.55|24
1629167130000|2021-08-17 02:25:30|3176.18|3167.48|3175.87|3167.17|3176.18|3167.48|3175.8|3167.1|38
1629167140000|2021-08-17 02:25:40|3175.91|3167.21|3175.28|3166.58|3176.1|3167.4|3174.98|3166.28|28
1629167150000|2021-08-17 02:25:50|3175.32|3166.62|3175.12|3166.42|3175.39|3166.69|3174.75|3166.05|39
1629167160000|2021-08-17 02:26:00|3174.94|3166.24|3176.12|3167.42|3176.34|3167.64|3174.88|3166.18|30
1629167170000|2021-08-17 02:26:10|3176.41|3167.71|3177.46|3168.76|3177.89|3169.19|3176.41|3167.71|38
1629167180000|2021-08-17 02:26:20|3177.49|3168.79|3177.51|3168.81|3178.01|3169.31|3177.39|3168.69|32
1629167190000|2021-08-17 02:26:30|3177.61|3168.91|3178.16|3169.46|3178.46|3169.76|3177.56|3168.86|26
1629167200000|2021-08-17 02:26:40|3178.19|3169.49|3179.43|3170.73|3179.56|3170.86|3178.01|3169.31|28
1629167210000|2021-08-17 02:26:50|3179.31|3170.61|3177.89|3169.19|3179.37|3170.67|3177.89|3169.19|34
1629167220000|2021-08-17 02:27:00|3176.88|3168.18|3177.17|3168.47|3177.66|3168.96|3176.25|3167.55|35
1629167230000|2021-08-17 02:27:10|3176.61|3167.91|3177.1|3168.4|3177.3|3168.6|3176.55|3167.85|36
1629167240000|2021-08-17 02:27:20|3177.24|3168.54|3179.22|3170.52|3179.25|3170.55|3177.18|3168.48|29
1629167250000|2021-08-17 02:27:30|3179.25|3170.55|3177.88|3169.18|3179.25|3170.55|3177.69|3168.99|35
1629167260000|2021-08-17 02:27:40|3177.96|3169.26|3177.96|3169.26|3178.33|3169.63|3177.77|3169.07|27
1629167270000|2021-08-17 02:27:50|3177.92|3169.22|3177.41|3168.71|3177.92|3169.22|3177.19|3168.49|11
1629167280000|2021-08-17 02:28:00|3177.43|3168.73|3178.52|3169.82|3178.58|3169.88|3177.43|3168.73|28
1629167290000|2021-08-17 02:28:10|3178.56|3169.86|3178.41|3169.71|3178.56|3169.86|3178.16|3169.46|35
1629167300000|2021-08-17 02:28:20|3178.46|3169.76|3178.41|3169.71|3178.66|3169.96|3178.21|3169.51|34
1629167310000|2021-08-17 02:28:30|3178.22|3169.52|3177.02|3168.32|3178.44|3169.74|3176.8|3168.1|36
1629167320000|2021-08-17 02:28:40|3177.18|3168.48|3176.84|3168.14|3177.18|3168.48|3176.84|3168.14|35
1629167330000|2021-08-17 02:28:50|3176.9|3168.2|3177.25|3168.55|3177.3|3168.6|3176.79|3168.09|37
1629167340000|2021-08-17 02:29:00|3177.22|3168.52|3177.05|3168.35|3177.46|3168.76|3176.38|3167.68|34
1629167350000|2021-08-17 02:29:10|3176.99|3168.29|3176.99|3168.29|3177.02|3168.32|3176.3|3167.6|37
1629167360000|2021-08-17 02:29:20|3177.07|3168.37|3177.46|3168.76|3177.57|3168.87|3177.02|3168.32|35
1629167370000|2021-08-17 02:29:30|3177.31|3168.61|3176.49|3167.79|3177.31|3168.61|3176.46|3167.76|34
1629167380000|2021-08-17 02:29:40|3176.5|3167.8|3177.26|3168.56|3177.59|3168.89|3176.48|3167.78|37
1629167390000|2021-08-17 02:29:50|3177.16|3168.46|3176.95|3168.25|3177.52|3168.82|3176.78|3168.08|30
1629167400000|2021-08-17 02:30:00|3176.96|3168.26|3177.18|3168.48|3177.25|3168.55|3176.92|3168.22|30
1629167410000|2021-08-17 02:30:10|3177.16|3168.46|3178.72|3170.02|3178.73|3170.03|3177.16|3168.46|29
1629167420000|2021-08-17 02:30:20|3178.48|3169.78|3179.1|3170.4|3179.1|3170.4|3178.35|3169.65|35
1629167430000|2021-08-17 02:30:30|3179.13|3170.43|3178.88|3170.18|3179.2|3170.5|3178.88|3170.18|33
1629167440000|2021-08-17 02:30:40|3178.5|3169.8|3179.25|3170.55|3179.32|3170.62|3178.5|3169.8|29
1629167450000|2021-08-17 02:30:50|3179.24|3170.54|3179.22|3170.52|3179.32|3170.62|3179.07|3170.37|22
1629167460000|2021-08-17 02:31:00|3179.2|3170.5|3180.07|3171.37|3180.07|3171.37|3179.13|3170.43|34
1629167470000|2021-08-17 02:31:10|3180.05|3171.35|3180.05|3171.35|3180.19|3171.49|3179.75|3171.05|34
1629167480000|2021-08-17 02:31:20|3180.02|3171.32|3180.08|3171.38|3180.1|3171.4|3179.83|3171.13|27
1629167490000|2021-08-17 02:31:30|3180.1|3171.4|3180.27|3171.57|3180.27|3171.57|3180.08|3171.38|27
1629167500000|2021-08-17 02:31:40|3180.35|3171.65|3181.13|3172.43|3181.24|3172.54|3180.3|3171.6|38
1629167510000|2021-08-17 02:31:50|3181.16|3172.46|3181.16|3172.46|3181.29|3172.59|3181.07|3172.37|31
1629167520000|2021-08-17 02:32:00|3181.18|3172.48|3181.05|3172.35|3181.18|3172.48|3180.77|3172.07|32
1629167530000|2021-08-17 02:32:10|3181.03|3172.33|3180.97|3172.27|3181.05|3172.35|3180.95|3172.25|9
1629167540000|2021-08-17 02:32:20|3181.06|3172.36|3181.23|3172.53|3181.41|3172.71|3181.06|3172.36|30
1629167550000|2021-08-17 02:32:30|3181.26|3172.56|3180.96|3172.26|3181.26|3172.56|3180.96|3172.26|26
1629167560000|2021-08-17 02:32:40|3180.8|3172.1|3181.44|3172.74|3181.52|3172.82|3180.8|3172.1|29
1629167570000|2021-08-17 02:32:50|3181.42|3172.72|3181.51|3172.81|3181.61|3172.91|3181.23|3172.53|31
1629167580000|2021-08-17 02:33:00|3181.47|3172.77|3181.62|3172.92|3181.65|3172.95|3181.16|3172.46|30
1629167590000|2021-08-17 02:33:10|3181.63|3172.93|3180.6|3171.9|3181.65|3172.95|3180.57|3171.87|34
1629167600000|2021-08-17 02:33:20|3180.53|3171.83|3180.67|3171.97|3181|3172.3|3180.42|3171.72|39
1629167610000|2021-08-17 02:33:30|3180.66|3171.96|3180.95|3172.25|3181.34|3172.64|3180.66|3171.96|33
1629167620000|2021-08-17 02:33:40|3180.9|3172.2|3181.46|3172.76|3181.46|3172.76|3180.81|3172.11|32
1629167630000|2021-08-17 02:33:50|3181.45|3172.75|3181.44|3172.74|3181.52|3172.82|3181.34|3172.64|34
1629167640000|2021-08-17 02:34:00|3181.43|3172.73|3181.26|3172.56|3181.47|3172.77|3181.26|3172.56|22
1629167660000|2021-08-17 02:34:20|3181.16|3172.46|3178.52|3169.82|3181.16|3172.46|3178.31|3169.61|33
1629167670000|2021-08-17 02:34:30|3178.57|3169.87|3179.2|3170.5|3179.2|3170.5|3178.57|3169.87|22
1629167680000|2021-08-17 02:34:40|3179.24|3170.54|3178.98|3170.28|3179.25|3170.55|3178.98|3170.28|24
1629167690000|2021-08-17 02:34:50|3178.84|3170.14|3177.44|3168.74|3178.87|3170.17|3177.38|3168.68|31
1629167700000|2021-08-17 02:35:00|3176.49|3167.79|3180.04|3171.34|3180.13|3171.43|3176.17|3167.47|38
1629167710000|2021-08-17 02:35:10|3180.06|3171.36|3180.98|3172.28|3181.22|3172.52|3179.72|3171.02|36
1629167720000|2021-08-17 02:35:20|3181.05|3172.35|3180.96|3172.26|3181.18|3172.48|3180.78|3172.08|37
1629167730000|2021-08-17 02:35:30|3180.97|3172.27|3181.24|3172.54|3181.49|3172.79|3180.95|3172.25|31
1629167740000|2021-08-17 02:35:40|3181.35|3172.65|3181.23|3172.53|3181.35|3172.65|3181|3172.3|38
1629167750000|2021-08-17 02:35:50|3181.24|3172.54|3181.37|3172.67|3181.46|3172.76|3181.12|3172.42|34
1629167760000|2021-08-17 02:36:00|3181.38|3172.68|3181.81|3173.11|3181.88|3173.18|3181.17|3172.47|33
1629167770000|2021-08-17 02:36:10|3181.83|3173.13|3182.04|3173.34|3182.19|3173.49|3181.83|3173.13|29
1629167780000|2021-08-17 02:36:20|3181.89|3173.19|3181.66|3172.96|3181.89|3173.19|3181.51|3172.81|27
1629167790000|2021-08-17 02:36:30|3181.69|3172.99|3181.74|3173.04|3181.74|3173.04|3181.69|3172.99|7
1629167800000|2021-08-17 02:36:40|3181.75|3173.05|3182|3173.3|3182.1|3173.4|3181.75|3173.05|22
1629167810000|2021-08-17 02:36:50|3182.03|3173.33|3182.64|3173.94|3182.7|3174|3181.99|3173.29|14
1629167820000|2021-08-17 02:37:00|3182.85|3174.15|3183.23|3174.53|3183.37|3174.67|3182.74|3174.04|23
1629167830000|2021-08-17 02:37:10|3183.03|3174.33|3182.45|3173.75|3183.29|3174.59|3182.45|3173.75|14
1629167840000|2021-08-17 02:37:20|3182.43|3173.73|3182.15|3173.45|3182.48|3173.78|3182.15|3173.45|9
1629167850000|2021-08-17 02:37:30|3182.22|3173.52|3182.74|3174.04|3183.29|3174.59|3182.15|3173.45|17
1629167860000|2021-08-17 02:37:40|3182.78|3174.08|3183.01|3174.31|3183.29|3174.59|3182.65|3173.95|30
1629167870000|2021-08-17 02:37:50|3183.11|3174.41|3183.59|3174.89|3183.65|3174.95|3182.78|3174.08|37
1629167880000|2021-08-17 02:38:00|3183.67|3174.97|3183.7|3175|3183.95|3175.25|3182.91|3174.21|37
1629167890000|2021-08-17 02:38:10|3183.63|3174.93|3182.99|3174.29|3183.82|3175.12|3182.91|3174.21|37
1629167900000|2021-08-17 02:38:20|3182.96|3174.26|3183.31|3174.61|3183.31|3174.61|3182.88|3174.18|33
1629167910000|2021-08-17 02:38:30|3183.29|3174.59|3183.27|3174.57|3183.41|3174.71|3183.21|3174.51|33
1629167920000|2021-08-17 02:38:40|3183.34|3174.64|3183.95|3175.25|3183.96|3175.26|3183.29|3174.59|37
1629167930000|2021-08-17 02:38:50|3183.91|3175.21|3183.96|3175.26|3183.96|3175.26|3183.76|3175.06|28
1629167940000|2021-08-17 02:39:00|3184.04|3175.34|3184.24|3175.54|3184.33|3175.63|3184.04|3175.34|29
1629167950000|2021-08-17 02:39:10|3184.29|3175.59|3183.94|3175.24|3184.37|3175.67|3183.9|3175.2|31
1629167960000|2021-08-17 02:39:20|3183.95|3175.25|3183.93|3175.23|3184.3|3175.6|3183.93|3175.23|35
1629167970000|2021-08-17 02:39:30|3183.94|3175.24|3183.99|3175.29|3184.05|3175.35|3183.89|3175.19|33
1629167980000|2021-08-17 02:39:40|3184.04|3175.34|3184.29|3175.59|3184.44|3175.74|3183.97|3175.27|29
1629167990000|2021-08-17 02:39:50|3184.27|3175.57|3184.35|3175.65|3184.67|3175.97|3184.25|3175.55|17
1629168000000|2021-08-17 02:40:00|3184.34|3175.64|3184.37|3175.67|3184.64|3175.94|3184.27|3175.57|22
1629168010000|2021-08-17 02:40:10|3184.39|3175.69|3182.37|3173.67|3184.39|3175.69|3181.95|3173.25|36
1629168020000|2021-08-17 02:40:20|3182.46|3173.76|3184.04|3175.34|3184.1|3175.4|3182.45|3173.75|35
1629168030000|2021-08-17 02:40:30|3184.02|3175.32|3181.98|3173.28|3184.02|3175.32|3181.98|3173.28|22
1629168040000|2021-08-17 02:40:40|3181.99|3173.29|3182.04|3173.34|3182.65|3173.95|3181.99|3173.29|28
1629168050000|2021-08-17 02:40:50|3182.03|3173.33|3183.04|3174.34|3183.09|3174.39|3181.82|3173.12|27
1629168060000|2021-08-17 02:41:00|3183.01|3174.31|3184.11|3175.41|3184.18|3175.48|3182.81|3174.11|36
1629168070000|2021-08-17 02:41:10|3184.12|3175.42|3184.46|3175.76|3184.56|3175.86|3183.24|3174.54|36
1629168080000|2021-08-17 02:41:20|3184.52|3175.82|3185.23|3176.53|3185.45|3176.75|3184.38|3175.68|27
1629168090000|2021-08-17 02:41:30|3185.28|3176.58|3187.35|3178.65|3187.35|3178.65|3185.23|3176.53|26
1629168100000|2021-08-17 02:41:40|3187.36|3178.66|3188.24|3179.54|3188.24|3179.54|3187.28|3178.58|29
1629168110000|2021-08-17 02:41:50|3188.38|3179.68|3188.28|3179.58|3189.16|3180.46|3188.15|3179.45|32
1629168120000|2021-08-17 02:42:00|3188.36|3179.66|3189.61|3180.91|3189.74|3181.04|3188.36|3179.66|30
1629168130000|2021-08-17 02:42:10|3189.51|3180.81|3189.79|3181.09|3190.03|3181.33|3189.03|3180.33|31
1629168140000|2021-08-17 02:42:20|3189.7|3181|3191.3|3182.6|3191.85|3183.15|3189.7|3181|36
1629168150000|2021-08-17 02:42:30|3191.27|3182.57|3191.1|3182.4|3191.3|3182.6|3190.52|3181.82|26
1629168160000|2021-08-17 02:42:40|3191.05|3182.35|3191.94|3183.24|3191.96|3183.26|3190.11|3181.41|35
1629168170000|2021-08-17 02:42:50|3191.99|3183.29|3193.26|3184.56|3193.54|3184.84|3191.99|3183.29|34
1629168180000|2021-08-17 02:43:00|3193.28|3184.58|3193.42|3184.72|3193.47|3184.77|3192.88|3184.18|34
1629168190000|2021-08-17 02:43:10|3193.81|3185.11|3193.04|3184.34|3194.37|3185.67|3192.5|3183.8|40
1629168200000|2021-08-17 02:43:20|3193.22|3184.52|3194.03|3185.33|3194.17|3185.47|3193.22|3184.52|36
1629168210000|2021-08-17 02:43:30|3194.12|3185.42|3194.2|3185.5|3194.25|3185.55|3193.57|3184.87|34
1629168220000|2021-08-17 02:43:40|3193.88|3185.18|3194.06|3185.36|3194.27|3185.57|3193.22|3184.52|39
1629168230000|2021-08-17 02:43:50|3193.95|3185.25|3195.25|3186.55|3195.25|3186.55|3193.95|3185.25|32
1629168240000|2021-08-17 02:44:00|3195.26|3186.56|3195.58|3186.88|3195.96|3187.26|3194.21|3185.51|38
1629168250000|2021-08-17 02:44:10|3195.51|3186.81|3197.46|3188.76|3197.46|3188.76|3195.21|3186.51|36
1629168260000|2021-08-17 02:44:20|3197.67|3188.97|3193.51|3184.81|3198.52|3189.82|3193.51|3184.81|40
1629168270000|2021-08-17 02:44:30|3193.57|3184.87|3191.88|3183.18|3193.81|3185.11|3191.68|3182.98|37
1629168280000|2021-08-17 02:44:40|3191.79|3183.09|3192.06|3183.36|3192.29|3183.59|3191.43|3182.73|36
1629168290000|2021-08-17 02:44:50|3191.97|3183.27|3195.88|3187.18|3196.26|3187.56|3191.97|3183.27|38
1629168300000|2021-08-17 02:45:00|3195.8|3187.1|3196.78|3188.08|3197.73|3189.03|3195.64|3186.94|39
1629168310000|2021-08-17 02:45:10|3196.54|3187.84|3192.96|3184.26|3196.54|3187.84|3192.55|3183.85|37
1629168320000|2021-08-17 02:45:20|3192.93|3184.23|3192.94|3184.24|3193.52|3184.82|3192.49|3183.79|35
1629168330000|2021-08-17 02:45:30|3192.91|3184.21|3192.45|3183.75|3193.04|3184.34|3192.2|3183.5|36
1629168340000|2021-08-17 02:45:40|3192.43|3183.73|3192.38|3183.68|3192.86|3184.16|3192.36|3183.66|24
1629168350000|2021-08-17 02:45:50|3192.5|3183.8|3192.86|3184.16|3193.31|3184.61|3192.38|3183.68|34
1629168360000|2021-08-17 02:46:00|3192.76|3184.06|3192.45|3183.75|3192.79|3184.09|3192.32|3183.62|25
1629168370000|2021-08-17 02:46:10|3192.4|3183.7|3192.27|3183.57|3192.5|3183.8|3191.96|3183.26|22
1629168380000|2021-08-17 02:46:20|3192.22|3183.52|3193.13|3184.43|3193.22|3184.52|3192.11|3183.41|19
1629168390000|2021-08-17 02:46:30|3192.97|3184.27|3193.01|3184.31|3193.18|3184.48|3192.87|3184.17|27
1629168400000|2021-08-17 02:46:40|3192.98|3184.28|3192.64|3183.94|3193.01|3184.31|3192.6|3183.9|13
1629168410000|2021-08-17 02:46:50|3192.61|3183.91|3192.14|3183.44|3192.61|3183.91|3192.11|3183.41|19
1629168420000|2021-08-17 02:47:00|3192.16|3183.46|3192.55|3183.85|3192.56|3183.86|3192|3183.3|22
1629168430000|2021-08-17 02:47:10|3192.56|3183.86|3192.17|3183.47|3193.14|3184.44|3192.08|3183.38|31
1629168440000|2021-08-17 02:47:20|3192.23|3183.53|3190.08|3181.38|3192.4|3183.7|3189.96|3181.26|35
1629168450000|2021-08-17 02:47:30|3190.04|3181.34|3190.24|3181.54|3190.33|3181.63|3189.61|3180.91|35
1629168460000|2021-08-17 02:47:40|3190.22|3181.52|3191.11|3182.41|3191.11|3182.41|3189.81|3181.11|36
1629168470000|2021-08-17 02:47:50|3191.2|3182.5|3190.32|3181.62|3191.61|3182.91|3190.15|3181.45|34
1629168480000|2021-08-17 02:48:00|3190.36|3181.66|3191.12|3182.42|3191.15|3182.45|3190.36|3181.66|32
1629168490000|2021-08-17 02:48:10|3191.19|3182.49|3191|3182.3|3191.19|3182.49|3190.51|3181.81|34
1629168500000|2021-08-17 02:48:20|3191.06|3182.36|3190.74|3182.04|3191.29|3182.59|3190.56|3181.86|31
1629168510000|2021-08-17 02:48:30|3190.87|3182.17|3192.59|3183.89|3192.59|3183.89|3190.87|3182.17|39
1629168520000|2021-08-17 02:48:40|3192.73|3184.03|3193.18|3184.48|3193.66|3184.96|3192.09|3183.39|36
1629168530000|2021-08-17 02:48:50|3193.19|3184.49|3192.88|3184.18|3193.31|3184.61|3192.88|3184.18|34
1629168540000|2021-08-17 02:49:00|3192.78|3184.08|3193.5|3184.8|3193.5|3184.8|3192.68|3183.98|37
1629168550000|2021-08-17 02:49:10|3193.48|3184.78|3192.51|3183.81|3193.78|3185.08|3192.45|3183.75|36
1629168560000|2021-08-17 02:49:20|3192.48|3183.78|3190.1|3181.4|3192.48|3183.78|3189.79|3181.09|38
1629168570000|2021-08-17 02:49:30|3190.18|3181.48|3190.04|3181.34|3190.5|3181.8|3189.94|3181.24|33
1629168580000|2021-08-17 02:49:40|3190.03|3181.33|3191.67|3182.97|3191.81|3183.11|3189.81|3181.11|28
1629168590000|2021-08-17 02:49:50|3191.78|3183.08|3192.35|3183.65|3192.53|3183.83|3190.6|3181.9|37
1629168600000|2021-08-17 02:50:00|3192.27|3183.57|3194.61|3185.91|3194.61|3185.91|3191.54|3182.84|39
1629168610000|2021-08-17 02:50:10|3194.6|3185.9|3192.58|3183.88|3194.6|3185.9|3192.58|3183.88|37
1629168620000|2021-08-17 02:50:20|3192.57|3183.87|3194.13|3185.43|3194.45|3185.75|3192.57|3183.87|36
1629168630000|2021-08-17 02:50:30|3194.22|3185.52|3193.67|3184.97|3194.32|3185.62|3192.86|3184.16|36
1629168640000|2021-08-17 02:50:40|3193.63|3184.93|3194.15|3185.45|3194.18|3185.48|3193.22|3184.52|35
1629168650000|2021-08-17 02:50:50|3194.08|3185.38|3194.99|3186.29|3195.3|3186.6|3193.69|3184.99|32
1629168660000|2021-08-17 02:51:00|3194.85|3186.15|3195.27|3186.57|3195.36|3186.66|3194.59|3185.89|35
1629168670000|2021-08-17 02:51:10|3195.12|3186.42|3195.93|3187.23|3196.24|3187.54|3194.3|3185.6|39
1629168680000|2021-08-17 02:51:20|3195.63|3186.93|3196.35|3187.65|3196.53|3187.83|3195.39|3186.69|37
1629168690000|2021-08-17 02:51:30|3196.12|3187.42|3196.36|3187.66|3196.62|3187.92|3195.99|3187.29|34
1629168700000|2021-08-17 02:51:40|3196.38|3187.68|3195.53|3186.83|3196.38|3187.68|3195.07|3186.37|32
1629168710000|2021-08-17 02:51:50|3195.59|3186.89|3195.62|3186.92|3195.97|3187.27|3195.33|3186.63|32
1629168720000|2021-08-17 02:52:00|3195.57|3186.87|3192.86|3184.16|3195.93|3187.23|3192.84|3184.14|35
1629168730000|2021-08-17 02:52:10|3192.79|3184.09|3195.03|3186.33|3195.41|3186.71|3192.75|3184.05|38
1629168740000|2021-08-17 02:52:20|3195.19|3186.49|3193.48|3184.78|3195.34|3186.64|3193.3|3184.6|35
1629168750000|2021-08-17 02:52:30|3193.53|3184.83|3194.16|3185.46|3194.16|3185.46|3193.26|3184.56|31
1629168760000|2021-08-17 02:52:40|3194.13|3185.43|3197.41|3188.71|3197.63|3188.93|3194.13|3185.43|36
1629168770000|2021-08-17 02:52:50|3197.43|3188.73|3198.73|3190.03|3198.91|3190.21|3197.43|3188.73|32
1629168780000|2021-08-17 02:53:00|3198.82|3190.12|3199.67|3190.97|3200.18|3191.48|3198.51|3189.81|33
1629168790000|2021-08-17 02:53:10|3199.62|3190.92|3201.1|3192.4|3201.1|3192.4|3198.89|3190.19|38
1629168800000|2021-08-17 02:53:20|3201.08|3192.38|3199.32|3190.62|3201.12|3192.42|3199.07|3190.37|35
1629168810000|2021-08-17 02:53:30|3199.38|3190.68|3199.34|3190.64|3201.21|3192.51|3199.05|3190.35|39
1629168820000|2021-08-17 02:53:40|3199.32|3190.62|3200.66|3191.96|3200.67|3191.97|3199.26|3190.56|37
1629168830000|2021-08-17 02:53:50|3200.52|3191.82|3199.74|3191.04|3200.53|3191.83|3198.49|3189.79|36
1629168840000|2021-08-17 02:54:00|3199.87|3191.17|3198.96|3190.26|3200.37|3191.67|3198.96|3190.26|38
1629168850000|2021-08-17 02:54:10|3198.99|3190.29|3196.97|3188.27|3199.22|3190.52|3196.86|3188.16|36
1629168860000|2021-08-17 02:54:20|3196.95|3188.25|3196.95|3188.25|3197.16|3188.46|3196.79|3188.09|25
1629168870000|2021-08-17 02:54:30|3196.97|3188.27|3197.16|3188.46|3197.21|3188.51|3196.92|3188.22|26
1629168880000|2021-08-17 02:54:40|3197.24|3188.54|3197.04|3188.34|3197.24|3188.54|3196.95|3188.25|25
1629168890000|2021-08-17 02:54:50|3197.05|3188.35|3197.34|3188.64|3198.04|3189.34|3196.98|3188.28|28
1629168900000|2021-08-17 02:55:00|3197.33|3188.63|3197.58|3188.88|3197.88|3189.18|3197.17|3188.47|29
1629168910000|2021-08-17 02:55:10|3197.55|3188.85|3198.65|3189.95|3200.4|3191.7|3197.43|3188.73|36
1629168920000|2021-08-17 02:55:20|3198.46|3189.76|3196.8|3188.1|3198.46|3189.76|3196.75|3188.05|35
1629168930000|2021-08-17 02:55:30|3196.81|3188.11|3196.8|3188.1|3196.87|3188.17|3196.49|3187.79|27
1629168940000|2021-08-17 02:55:40|3196.79|3188.09|3196.84|3188.14|3196.84|3188.14|3196.54|3187.84|29
1629168950000|2021-08-17 02:55:50|3196.81|3188.11|3196.28|3187.58|3196.84|3188.14|3196.14|3187.44|23
1629168960000|2021-08-17 02:56:00|3196.26|3187.56|3194.96|3186.26|3196.26|3187.56|3194.68|3185.98|36
1629168970000|2021-08-17 02:56:10|3194.94|3186.24|3193.31|3184.61|3194.94|3186.24|3193.29|3184.59|32
1629168980000|2021-08-17 02:56:20|3193.49|3184.79|3193.35|3184.65|3193.51|3184.81|3193.33|3184.63|11
1629168990000|2021-08-17 02:56:30|3193.36|3184.66|3193.47|3184.77|3193.51|3184.81|3193.32|3184.62|22
1629169000000|2021-08-17 02:56:40|3193.43|3184.73|3193.03|3184.33|3193.51|3184.81|3193.03|3184.33|15
1629169010000|2021-08-17 02:56:50|3193.12|3184.42|3193.11|3184.41|3193.4|3184.7|3193.01|3184.31|32
1629169020000|2021-08-17 02:57:00|3193.18|3184.48|3194.25|3185.55|3194.38|3185.68|3193.01|3184.31|32
1629169030000|2021-08-17 02:57:10|3194.23|3185.53|3195.58|3186.88|3195.77|3187.07|3193.85|3185.15|37
1629169040000|2021-08-17 02:57:20|3195.48|3186.78|3194.54|3185.84|3195.53|3186.83|3194.32|3185.62|31
1629169050000|2021-08-17 02:57:30|3194.53|3185.83|3193.95|3185.25|3194.53|3185.83|3193.95|3185.25|28
1629169060000|2021-08-17 02:57:40|3193.8|3185.1|3193.62|3184.92|3193.9|3185.2|3193.62|3184.92|30
1629169070000|2021-08-17 02:57:50|3193.53|3184.83|3193.42|3184.72|3194.52|3185.82|3193.41|3184.71|30
1629169080000|2021-08-17 02:58:00|3193.47|3184.77|3196.57|3187.87|3196.74|3188.04|3193.45|3184.75|34
1629169090000|2021-08-17 02:58:10|3196.62|3187.92|3197.65|3188.95|3198.09|3189.39|3196.62|3187.92|34
1629169100000|2021-08-17 02:58:20|3197.59|3188.89|3198.54|3189.84|3198.54|3189.84|3197.58|3188.88|37
1629169110000|2021-08-17 02:58:30|3198.55|3189.85|3196.68|3187.98|3198.56|3189.86|3196.6|3187.9|37
1629169120000|2021-08-17 02:58:40|3196.54|3187.84|3197.1|3188.4|3197.82|3189.12|3196.54|3187.84|37
1629169130000|2021-08-17 02:58:50|3197.13|3188.43|3197.73|3189.03|3197.94|3189.24|3197.02|3188.32|27
1629169140000|2021-08-17 02:59:00|3197.81|3189.11|3198.48|3189.78|3198.62|3189.92|3197.75|3189.05|21
1629169150000|2021-08-17 02:59:10|3198.11|3189.41|3198.13|3189.43|3198.3|3189.6|3197.68|3188.98|29
1629169160000|2021-08-17 02:59:20|3197.99|3189.29|3196.92|3188.22|3197.99|3189.29|3196.88|3188.18|38
1629169170000|2021-08-17 02:59:30|3196.89|3188.19|3198.02|3189.32|3198.02|3189.32|3196.63|3187.93|37
1629169180000|2021-08-17 02:59:40|3198.01|3189.31|3198.23|3189.53|3198.32|3189.62|3198.01|3189.31|32
1629169190000|2021-08-17 02:59:50|3198.18|3189.48|3198.91|3190.21|3199.29|3190.59|3198.1|3189.4|33
1629169200000|2021-08-17 03:00:00|3199.07|3190.37|3198.33|3189.63|3199.26|3190.56|3198.33|3189.63|19
1629169210000|2021-08-17 03:00:10|3198.35|3189.65|3195.78|3187.08|3198.35|3189.65|3195.78|3187.08|32
1629169220000|2021-08-17 03:00:20|3195.8|3187.1|3194.53|3185.83|3195.9|3187.2|3194.53|3185.83|35
1629169230000|2021-08-17 03:00:30|3194.52|3185.82|3194.52|3185.82|3194.7|3186|3194.44|3185.74|20
1629169240000|2021-08-17 03:00:40|3194.51|3185.81|3194.85|3186.15|3195.23|3186.53|3194.51|3185.81|27
1629169250000|2021-08-17 03:00:50|3194.87|3186.17|3194.6|3185.9|3194.89|3186.19|3194.6|3185.9|28
1629169260000|2021-08-17 03:01:00|3194.61|3185.91|3193.96|3185.26|3194.66|3185.96|3193.91|3185.21|25
1629169270000|2021-08-17 03:01:10|3193.94|3185.24|3194.36|3185.66|3194.37|3185.67|3193.87|3185.17|15
1629169290000|2021-08-17 03:01:30|3194.4|3185.7|3195.44|3186.74|3195.85|3187.15|3194.4|3185.7|17
1629169300000|2021-08-17 03:01:40|3195.48|3186.78|3194.37|3185.67|3195.5|3186.8|3194.37|3185.67|21
1629169310000|2021-08-17 03:01:50|3194.43|3185.73|3194.37|3185.67|3194.47|3185.77|3194.37|3185.67|9
1629169320000|2021-08-17 03:02:00|3194.38|3185.68|3194.44|3185.74|3194.78|3186.08|3194.38|3185.68|19
1629169330000|2021-08-17 03:02:10|3194.42|3185.72|3194.21|3185.51|3194.44|3185.74|3194.21|3185.51|9
1629169340000|2021-08-17 03:02:20|3194.38|3185.68|3194.39|3185.69|3194.4|3185.7|3193.93|3185.23|18
1629169350000|2021-08-17 03:02:30|3194.21|3185.51|3193.62|3184.92|3194.39|3185.69|3193.41|3184.71|35
1629169360000|2021-08-17 03:02:40|3193.61|3184.91|3193.44|3184.74|3193.77|3185.07|3193.08|3184.38|32
1629169370000|2021-08-17 03:02:50|3193.37|3184.67|3195.86|3187.16|3195.86|3187.16|3193.19|3184.49|29
1629169380000|2021-08-17 03:03:00|3195.98|3187.28|3195.15|3186.45|3196.06|3187.36|3194.96|3186.26|35
1629169390000|2021-08-17 03:03:10|3195.14|3186.44|3193.67|3184.97|3195.14|3186.44|3193.6|3184.9|38
1629169400000|2021-08-17 03:03:20|3193.65|3184.95|3193.81|3185.11|3194.1|3185.4|3193.51|3184.81|36
1629169410000|2021-08-17 03:03:30|3193.84|3185.14|3193.39|3184.69|3193.9|3185.2|3193.32|3184.62|30
1629169420000|2021-08-17 03:03:40|3193.62|3184.92|3193.04|3184.34|3193.62|3184.92|3192.79|3184.09|21
1629169430000|2021-08-17 03:03:50|3193.12|3184.42|3193.06|3184.36|3193.27|3184.57|3192.23|3183.53|24
1629169440000|2021-08-17 03:04:00|3193.12|3184.42|3194.09|3185.39|3194.47|3185.77|3193.12|3184.42|28
1629169450000|2021-08-17 03:04:10|3194.16|3185.46|3195.16|3186.46|3195.2|3186.5|3193.68|3184.98|36
1629169460000|2021-08-17 03:04:20|3195.14|3186.44|3194.76|3186.06|3195.14|3186.44|3194.2|3185.5|24
1629169470000|2021-08-17 03:04:30|3194.61|3185.91|3194.91|3186.21|3195.2|3186.5|3194.61|3185.91|28
1629169480000|2021-08-17 03:04:40|3194.93|3186.23|3195.87|3187.17|3196.29|3187.59|3194.93|3186.23|36
1629169490000|2021-08-17 03:04:50|3195.92|3187.22|3195.57|3186.87|3196.15|3187.45|3195.46|3186.76|38
1629169500000|2021-08-17 03:05:00|3195.68|3186.98|3194.28|3185.58|3196.14|3187.44|3194.28|3185.58|36
1629169510000|2021-08-17 03:05:10|3194.35|3185.65|3194.25|3185.55|3194.44|3185.74|3193.82|3185.12|30
1629169520000|2021-08-17 03:05:20|3194.31|3185.61|3193.58|3184.88|3194.31|3185.61|3193.58|3184.88|16
1629169530000|2021-08-17 03:05:30|3193.46|3184.76|3192.67|3183.97|3193.46|3184.76|3192.65|3183.95|19
1629169540000|2021-08-17 03:05:40|3192.68|3183.98|3192.32|3183.62|3192.68|3183.98|3192.28|3183.58|20
1629169550000|2021-08-17 03:05:50|3192.33|3183.63|3192.33|3183.63|3192.33|3183.63|3192.32|3183.62|3
1629169560000|2021-08-17 03:06:00|3192.32|3183.62|3192.25|3183.55|3193.17|3184.47|3192.25|3183.55|20
1629169570000|2021-08-17 03:06:10|3192.27|3183.57|3192.03|3183.33|3192.5|3183.8|3191.96|3183.26|29
1629169580000|2021-08-17 03:06:20|3192.06|3183.36|3191.97|3183.27|3192.14|3183.44|3191.89|3183.19|22
1629169590000|2021-08-17 03:06:30|3191.98|3183.28|3191.96|3183.26|3192.04|3183.34|3191.73|3183.03|28
1629169600000|2021-08-17 03:06:40|3191.94|3183.24|3193.44|3184.74|3193.46|3184.76|3191.14|3182.44|34
1629169610000|2021-08-17 03:06:50|3193.47|3184.77|3194.37|3185.67|3194.6|3185.9|3193.42|3184.72|22
1629169620000|2021-08-17 03:07:00|3194.31|3185.61|3196.24|3187.54|3196.34|3187.64|3193.66|3184.96|28
1629169630000|2021-08-17 03:07:10|3196.23|3187.53|3195.82|3187.12|3196.23|3187.53|3195.54|3186.84|29
1629169640000|2021-08-17 03:07:20|3195.86|3187.16|3195.94|3187.24|3196.16|3187.46|3195.8|3187.1|24
1629169650000|2021-08-17 03:07:30|3195.76|3187.06|3194.75|3186.05|3196|3187.3|3194.75|3186.05|32
1629169660000|2021-08-17 03:07:40|3194.71|3186.01|3193.69|3184.99|3194.73|3186.03|3193.69|3184.99|17
1629169670000|2021-08-17 03:07:50|3193.74|3185.04|3193.49|3184.79|3193.84|3185.14|3193.38|3184.68|24
1629169680000|2021-08-17 03:08:00|3193.59|3184.89|3193.62|3184.92|3194.07|3185.37|3193.31|3184.61|31
1629169690000|2021-08-17 03:08:10|3193.57|3184.87|3192.71|3184.01|3193.57|3184.87|3192.6|3183.9|38
1629169700000|2021-08-17 03:08:20|3192.8|3184.1|3192.65|3183.95|3192.89|3184.19|3192.54|3183.84|29
1629169710000|2021-08-17 03:08:30|3192.64|3183.94|3192.63|3183.93|3192.8|3184.1|3192.58|3183.88|30
1629169720000|2021-08-17 03:08:40|3192.69|3183.99|3192.01|3183.31|3192.86|3184.16|3191.88|3183.18|23
1629169730000|2021-08-17 03:08:50|3192.13|3183.43|3192.2|3183.5|3192.55|3183.85|3192.13|3183.43|21
1629169740000|2021-08-17 03:09:00|3192.18|3183.48|3192.35|3183.65|3192.35|3183.65|3192.18|3183.48|4
1629169750000|2021-08-17 03:09:10|3192.42|3183.72|3194.72|3186.02|3194.86|3186.16|3192.42|3183.72|30
1629169760000|2021-08-17 03:09:20|3194.55|3185.85|3195.62|3186.92|3195.69|3186.99|3194.55|3185.85|33
1629169770000|2021-08-17 03:09:30|3195.67|3186.97|3195.64|3186.94|3195.68|3186.98|3194.05|3185.35|37
1629169780000|2021-08-17 03:09:40|3195.79|3187.09|3195.23|3186.53|3195.92|3187.22|3195.23|3186.53|39
1629169790000|2021-08-17 03:09:50|3195.21|3186.51|3194.2|3185.5|3195.42|3186.72|3193.77|3185.07|39
1629169800000|2021-08-17 03:10:00|3194.18|3185.48|3193.34|3184.64|3194.59|3185.89|3193.2|3184.5|34
1629169810000|2021-08-17 03:10:10|3193.32|3184.62|3193.78|3185.08|3193.85|3185.15|3192.94|3184.24|29
1629169820000|2021-08-17 03:10:20|3193.88|3185.18|3193.99|3185.29|3194.51|3185.81|3193.69|3184.99|35
1629169830000|2021-08-17 03:10:30|3193.94|3185.24|3193.73|3185.03|3194.06|3185.36|3193.59|3184.89|30
1629169840000|2021-08-17 03:10:40|3193.77|3185.07|3193.54|3184.84|3193.9|3185.2|3193.35|3184.65|38
1629169850000|2021-08-17 03:10:50|3193.5|3184.8|3192.66|3183.96|3193.5|3184.8|3192.66|3183.96|30
1629169860000|2021-08-17 03:11:00|3192.65|3183.95|3192.31|3183.61|3192.66|3183.96|3192|3183.3|23
1629169870000|2021-08-17 03:11:10|3192.3|3183.6|3192.31|3183.61|3192.31|3183.61|3192.24|3183.54|12
1629169880000|2021-08-17 03:11:20|3192.26|3183.56|3191.91|3183.21|3192.26|3183.56|3191.91|3183.21|14
1629169890000|2021-08-17 03:11:30|3191.69|3182.99|3191.63|3182.93|3191.69|3182.99|3191.37|3182.67|12
1629169900000|2021-08-17 03:11:40|3191.66|3182.96|3191.49|3182.79|3191.66|3182.96|3191.49|3182.79|5
1629169910000|2021-08-17 03:11:50|3191.48|3182.78|3191.48|3182.78|3191.48|3182.78|3191.36|3182.66|10
1629169920000|2021-08-17 03:12:00|3191.46|3182.76|3191.44|3182.74|3191.46|3182.76|3191.43|3182.73|4
1629169930000|2021-08-17 03:12:10|3191.46|3182.76|3192.13|3183.43|3192.13|3183.43|3191.46|3182.76|19
1629169940000|2021-08-17 03:12:20|3192.17|3183.47|3192.24|3183.54|3192.28|3183.58|3192.17|3183.47|5
1629169950000|2021-08-17 03:12:30|3192.29|3183.59|3188.91|3180.21|3192.29|3183.59|3188.91|3180.21|18
1629169960000|2021-08-17 03:12:40|3188.95|3180.25|3188.48|3179.78|3189.59|3180.89|3188.4|3179.7|35
1629169970000|2021-08-17 03:12:50|3188.56|3179.86|3187.82|3179.12|3188.86|3180.16|3187.71|3179.01|29
1629169980000|2021-08-17 03:13:00|3188.02|3179.32|3187.98|3179.28|3188.35|3179.65|3187.5|3178.8|35
1629169990000|2021-08-17 03:13:10|3188.13|3179.43|3187.83|3179.13|3188.19|3179.49|3187.82|3179.12|35
1629170000000|2021-08-17 03:13:20|3187.81|3179.11|3187.94|3179.24|3187.94|3179.24|3187.69|3178.99|25
1629170010000|2021-08-17 03:13:30|3188.25|3179.55|3188|3179.3|3188.25|3179.55|3187.91|3179.21|23
1629170020000|2021-08-17 03:13:40|3187.89|3179.19|3187.97|3179.27|3188.18|3179.48|3187.89|3179.19|25
1629170030000|2021-08-17 03:13:50|3188.04|3179.34|3188.99|3180.29|3188.99|3180.29|3187.93|3179.23|19
1629170040000|2021-08-17 03:14:00|3188.97|3180.27|3190.25|3181.55|3190.56|3181.86|3188.93|3180.23|26
1629170050000|2021-08-17 03:14:10|3190.34|3181.64|3188.15|3179.45|3190.34|3181.64|3188.11|3179.41|15
1629170060000|2021-08-17 03:14:20|3188.16|3179.46|3188.79|3180.09|3188.79|3180.09|3188.13|3179.43|24
1629170070000|2021-08-17 03:14:30|3188.81|3180.11|3187.97|3179.27|3189.29|3180.59|3187.95|3179.25|29
1629170080000|2021-08-17 03:14:40|3188.45|3179.75|3186.37|3177.67|3188.45|3179.75|3186.37|3177.67|28
1629170090000|2021-08-17 03:14:50|3186.49|3177.79|3187.9|3179.2|3187.96|3179.26|3186.18|3177.48|30
1629170100000|2021-08-17 03:15:00|3187.89|3179.19|3190.27|3181.57|3190.61|3181.91|3187.64|3178.94|39
1629170110000|2021-08-17 03:15:10|3190.29|3181.59|3191.58|3182.88|3191.58|3182.88|3190.29|3181.59|38
1629170120000|2021-08-17 03:15:20|3191.57|3182.87|3191.27|3182.57|3191.61|3182.91|3191.27|3182.57|26
1629170130000|2021-08-17 03:15:30|3191.28|3182.58|3190.83|3182.13|3191.46|3182.76|3190.44|3181.74|27
1629170140000|2021-08-17 03:15:40|3190.5|3181.8|3191.1|3182.4|3191.37|3182.67|3190.5|3181.8|30
1629170150000|2021-08-17 03:15:50|3191.13|3182.43|3191.17|3182.47|3191.17|3182.47|3191.13|3182.43|5
1629170160000|2021-08-17 03:16:00|3191.16|3182.46|3191.2|3182.5|3191.49|3182.79|3191.16|3182.46|27
1629170170000|2021-08-17 03:16:10|3191.25|3182.55|3191.21|3182.51|3191.37|3182.67|3191.2|3182.5|13
1629170180000|2021-08-17 03:16:20|3191.23|3182.53|3190.92|3182.22|3191.23|3182.53|3190.85|3182.15|14
1629170190000|2021-08-17 03:16:30|3190.94|3182.24|3191.45|3182.75|3191.45|3182.75|3190.91|3182.21|23
1629170200000|2021-08-17 03:16:40|3191.49|3182.79|3191.75|3183.05|3191.75|3183.05|3191.45|3182.75|28
1629170210000|2021-08-17 03:16:50|3191.52|3182.82|3191.1|3182.4|3191.6|3182.9|3191.1|3182.4|12
1629170220000|2021-08-17 03:17:00|3191.07|3182.37|3190.93|3182.23|3191.39|3182.69|3190.92|3182.22|34
1629170230000|2021-08-17 03:17:10|3190.92|3182.22|3191.22|3182.52|3191.48|3182.78|3190.92|3182.22|30
1629170240000|2021-08-17 03:17:20|3191.24|3182.54|3191.15|3182.45|3191.38|3182.68|3190.94|3182.24|33
1629170250000|2021-08-17 03:17:30|3191.2|3182.5|3191.02|3182.32|3191.42|3182.72|3190.8|3182.1|29
1629170260000|2021-08-17 03:17:40|3191.08|3182.38|3191.53|3182.83|3191.59|3182.89|3191.08|3182.38|18
1629170270000|2021-08-17 03:17:50|3191.49|3182.79|3191.25|3182.55|3191.49|3182.79|3191.19|3182.49|22
1629170280000|2021-08-17 03:18:00|3191.26|3182.56|3190.19|3181.49|3191.26|3182.56|3190.19|3181.49|28
1629170290000|2021-08-17 03:18:10|3190.14|3181.44|3191.27|3182.57|3191.54|3182.84|3190.14|3181.44|31
1629170300000|2021-08-17 03:18:20|3191.32|3182.62|3190.3|3181.6|3191.39|3182.69|3190.19|3181.49|30
1629170310000|2021-08-17 03:18:30|3190.26|3181.56|3191.1|3182.4|3191.34|3182.64|3190.25|3181.55|32
1629170320000|2021-08-17 03:18:40|3191.08|3182.38|3190.94|3182.24|3191.11|3182.41|3190.82|3182.12|14
1629170330000|2021-08-17 03:18:50|3190.91|3182.21|3190.9|3182.2|3190.91|3182.21|3190.61|3181.91|12
1629170340000|2021-08-17 03:19:00|3190.91|3182.21|3191.19|3182.49|3191.28|3182.58|3190.79|3182.09|17
1629170350000|2021-08-17 03:19:10|3191.07|3182.37|3190.66|3181.96|3191.07|3182.37|3190.17|3181.47|18
1629170360000|2021-08-17 03:19:20|3190.79|3182.09|3190.51|3181.81|3190.81|3182.11|3190.35|3181.65|21
1629170370000|2021-08-17 03:19:30|3190.52|3181.82|3190.33|3181.63|3190.81|3182.11|3190.15|3181.45|35
1629170380000|2021-08-17 03:19:40|3190.3|3181.6|3190.06|3181.36|3190.66|3181.96|3189.95|3181.25|37
1629170390000|2021-08-17 03:19:50|3189.71|3181.01|3186.66|3177.96|3189.92|3181.22|3186.66|3177.96|36
1629170400000|2021-08-17 03:20:00|3186.59|3177.89|3185.68|3176.98|3186.59|3177.89|3185.2|3176.5|38
1629170410000|2021-08-17 03:20:10|3185.3|3176.6|3187.56|3178.86|3187.56|3178.86|3185.12|3176.42|33
1629170420000|2021-08-17 03:20:20|3187.54|3178.84|3186.31|3177.61|3187.55|3178.85|3186.22|3177.52|31
1629170430000|2021-08-17 03:20:30|3186.4|3177.7|3187.02|3178.32|3187.08|3178.38|3186.34|3177.64|25
1629170440000|2021-08-17 03:20:40|3187.03|3178.33|3187.09|3178.39|3187.41|3178.71|3187.03|3178.33|24
1629170450000|2021-08-17 03:20:50|3187.07|3178.37|3187.07|3178.37|3187.07|3178.37|3186.97|3178.27|19
1629170460000|2021-08-17 03:21:00|3187.08|3178.38|3188.95|3180.25|3188.95|3180.25|3187.08|3178.38|24
1629170470000|2021-08-17 03:21:10|3188.99|3180.29|3189.18|3180.48|3189.18|3180.48|3188.72|3180.02|15
1629170480000|2021-08-17 03:21:20|3189.19|3180.49|3191.35|3182.65|3191.8|3183.1|3189.19|3180.49|33
1629170490000|2021-08-17 03:21:30|3191.18|3182.48|3191.96|3183.26|3192.46|3183.76|3191.18|3182.48|36
1629170500000|2021-08-17 03:21:40|3192|3183.3|3192.78|3184.08|3192.98|3184.28|3191.68|3182.98|34
1629170510000|2021-08-17 03:21:50|3192.86|3184.16|3192.79|3184.09|3193.23|3184.53|3192.49|3183.79|32
1629170520000|2021-08-17 03:22:00|3192.61|3183.91|3192.8|3184.1|3192.81|3184.11|3192.55|3183.85|27
1629170530000|2021-08-17 03:22:10|3192.69|3183.99|3192.06|3183.36|3192.8|3184.1|3192.06|3183.36|35
1629170540000|2021-08-17 03:22:20|3192.07|3183.37|3192.45|3183.75|3192.66|3183.96|3192.07|3183.37|22
1629170550000|2021-08-17 03:22:30|3192.46|3183.76|3192.8|3184.1|3192.82|3184.12|3192.43|3183.73|19
1629170560000|2021-08-17 03:22:40|3192.85|3184.15|3192.99|3184.29|3193.05|3184.35|3192.72|3184.02|22
1629170570000|2021-08-17 03:22:50|3192.97|3184.27|3193.35|3184.65|3193.49|3184.79|3192.84|3184.14|19
1629170580000|2021-08-17 03:23:00|3193.38|3184.68|3193.04|3184.34|3193.84|3185.14|3192.99|3184.29|18
1629170590000|2021-08-17 03:23:10|3193.07|3184.37|3193.14|3184.44|3193.24|3184.54|3192.99|3184.29|13
1629170600000|2021-08-17 03:23:20|3193.17|3184.47|3193.2|3184.5|3193.4|3184.7|3193.04|3184.34|22
1629170610000|2021-08-17 03:23:30|3193.12|3184.42|3193.55|3184.85|3194.2|3185.5|3193.08|3184.38|29
1629170620000|2021-08-17 03:23:40|3193.79|3185.09|3193.81|3185.11|3194.27|3185.57|3193.52|3184.82|32
1629170630000|2021-08-17 03:23:50|3194.04|3185.34|3195.59|3186.89|3195.71|3187.01|3194.04|3185.34|35
1629170640000|2021-08-17 03:24:00|3195.69|3186.99|3196.05|3187.35|3196.38|3187.68|3195.58|3186.88|34
1629170650000|2021-08-17 03:24:10|3196.02|3187.32|3196.08|3187.38|3196.42|3187.72|3195.63|3186.93|30
1629170660000|2021-08-17 03:24:20|3195.97|3187.27|3196.32|3187.62|3196.48|3187.78|3195.74|3187.04|30
1629170670000|2021-08-17 03:24:30|3196.43|3187.73|3196.6|3187.9|3196.79|3188.09|3196.19|3187.49|28
1629170680000|2021-08-17 03:24:40|3196.62|3187.92|3198.3|3189.6|3198.3|3189.6|3196.62|3187.92|38
1629170690000|2021-08-17 03:24:50|3198.35|3189.65|3198.29|3189.59|3198.48|3189.78|3198.18|3189.48|30
1629170700000|2021-08-17 03:25:00|3198.31|3189.61|3197.51|3188.81|3198.41|3189.71|3197.36|3188.66|23
1629170710000|2021-08-17 03:25:10|3197.52|3188.82|3196.98|3188.28|3198.03|3189.33|3196.98|3188.28|37
1629170720000|2021-08-17 03:25:20|3196.42|3187.72|3197.69|3188.99|3197.78|3189.08|3196.35|3187.65|31
1629170730000|2021-08-17 03:25:30|3197.7|3189|3197.68|3188.98|3197.71|3189.01|3197.43|3188.73|21
1629170740000|2021-08-17 03:25:40|3197.73|3189.03|3196.75|3188.05|3198.24|3189.54|3196.58|3187.88|27
1629170750000|2021-08-17 03:25:50|3196.77|3188.07|3197.04|3188.34|3197.08|3188.38|3196.69|3187.99|19
1629170760000|2021-08-17 03:26:00|3197.03|3188.33|3197|3188.3|3197.13|3188.43|3196.42|3187.72|31
1629170770000|2021-08-17 03:26:10|3197.14|3188.44|3196.99|3188.29|3197.33|3188.63|3196.95|3188.25|29
1629170780000|2021-08-17 03:26:20|3197.13|3188.43|3197.17|3188.47|3197.18|3188.48|3196.96|3188.26|11
1629170790000|2021-08-17 03:26:30|3197.14|3188.44|3197.18|3188.48|3197.18|3188.48|3197.01|3188.31|14
1629170800000|2021-08-17 03:26:40|3197.14|3188.44|3195.22|3186.52|3197.19|3188.49|3195.22|3186.52|22
1629170810000|2021-08-17 03:26:50|3195.2|3186.5|3195.84|3187.14|3195.88|3187.18|3195.16|3186.46|29
1629170820000|2021-08-17 03:27:00|3195.85|3187.15|3197.2|3188.5|3197.69|3188.99|3195.85|3187.15|39
1629170830000|2021-08-17 03:27:10|3197.14|3188.44|3198.28|3189.58|3198.5|3189.8|3197.1|3188.4|32
1629170840000|2021-08-17 03:27:20|3198.26|3189.56|3197.63|3188.93|3198.28|3189.58|3197.28|3188.58|35
1629170850000|2021-08-17 03:27:30|3197.64|3188.94|3197.97|3189.27|3197.97|3189.27|3197.44|3188.74|33
1629170860000|2021-08-17 03:27:40|3197.66|3188.96|3197.49|3188.79|3197.96|3189.26|3196.99|3188.29|34
1629170870000|2021-08-17 03:27:50|3197.33|3188.63|3197.5|3188.8|3197.57|3188.87|3197.33|3188.63|29
1629170880000|2021-08-17 03:28:00|3197.4|3188.7|3197.65|3188.95|3197.68|3188.98|3197.22|3188.52|35
1629170890000|2021-08-17 03:28:10|3197.66|3188.96|3197.39|3188.69|3197.95|3189.25|3197.25|3188.55|29
1629170900000|2021-08-17 03:28:20|3197.45|3188.75|3198.32|3189.62|3198.32|3189.62|3197.42|3188.72|36
1629170910000|2021-08-17 03:28:30|3198.19|3189.49|3198.54|3189.84|3198.71|3190.01|3198.11|3189.41|35
1629170920000|2021-08-17 03:28:40|3198.5|3189.8|3198.4|3189.7|3198.74|3190.04|3198.29|3189.59|23
1629170930000|2021-08-17 03:28:50|3198.51|3189.81|3197.68|3188.98|3198.51|3189.81|3197.41|3188.71|34
1629170940000|2021-08-17 03:29:00|3197.66|3188.96|3198.19|3189.49|3198.98|3190.28|3197.58|3188.88|30
1629170950000|2021-08-17 03:29:10|3198.39|3189.69|3199.88|3191.18|3200.37|3191.67|3198.39|3189.69|36
1629170960000|2021-08-17 03:29:20|3199.91|3191.21|3199.05|3190.35|3200.32|3191.62|3198.82|3190.12|33
1629170970000|2021-08-17 03:29:30|3199.07|3190.37|3198.92|3190.22|3199.21|3190.51|3198.74|3190.04|36
1629170980000|2021-08-17 03:29:40|3198.88|3190.18|3199.1|3190.4|3199.24|3190.54|3198.7|3190|37
1629170990000|2021-08-17 03:29:50|3199.11|3190.41|3199.38|3190.68|3199.69|3190.99|3199.09|3190.39|36
1629171000000|2021-08-17 03:30:00|3199.21|3190.51|3199.79|3191.09|3200.12|3191.42|3198.85|3190.15|36
1629171010000|2021-08-17 03:30:10|3200.06|3191.36|3199.11|3190.41|3200.1|3191.4|3199.03|3190.33|35
1629171020000|2021-08-17 03:30:20|3199.09|3190.39|3199.19|3190.49|3199.58|3190.88|3198.94|3190.24|33
1629171030000|2021-08-17 03:30:30|3199.22|3190.52|3201.88|3193.18|3201.88|3193.18|3199.1|3190.4|36
1629171040000|2021-08-17 03:30:40|3201.92|3193.22|3203.13|3194.43|3204.23|3195.53|3201.92|3193.22|38
1629171050000|2021-08-17 03:30:50|3203.15|3194.45|3202.71|3194.01|3203.15|3194.45|3201.03|3192.33|39
1629171060000|2021-08-17 03:31:00|3202.73|3194.03|3203.43|3194.73|3204|3195.3|3202.35|3193.65|39
1629171070000|2021-08-17 03:31:10|3203.53|3194.83|3203.69|3194.99|3204.1|3195.4|3202.85|3194.15|38
1629171080000|2021-08-17 03:31:20|3203.43|3194.73|3204.03|3195.33|3204.35|3195.65|3203.35|3194.65|33
1629171090000|2021-08-17 03:31:30|3204.02|3195.32|3204.33|3195.63|3204.33|3195.63|3203.24|3194.54|38
1629171100000|2021-08-17 03:31:40|3204.4|3195.7|3204.11|3195.41|3204.4|3195.7|3203.91|3195.21|18
1629171110000|2021-08-17 03:31:50|3204.13|3195.43|3203.52|3194.82|3204.2|3195.5|3203.52|3194.82|28
1629171120000|2021-08-17 03:32:00|3203.46|3194.76|3203.46|3194.76|3204.41|3195.71|3203.46|3194.76|35
1629171130000|2021-08-17 03:32:10|3203.47|3194.77|3202.69|3193.99|3203.47|3194.77|3202.47|3193.77|31
1629171140000|2021-08-17 03:32:20|3202.73|3194.03|3202.02|3193.32|3202.73|3194.03|3201.85|3193.15|32
1629171150000|2021-08-17 03:32:30|3202.06|3193.36|3202.08|3193.38|3202.32|3193.62|3201.46|3192.76|34
1629171160000|2021-08-17 03:32:40|3201.73|3193.03|3200.48|3191.78|3201.85|3193.15|3200.36|3191.66|35
1629171170000|2021-08-17 03:32:50|3200.76|3192.06|3200.86|3192.16|3201.2|3192.5|3200.5|3191.8|28
1629171180000|2021-08-17 03:33:00|3200.67|3191.97|3203.7|3195|3204.01|3195.31|3200.67|3191.97|33
1629171190000|2021-08-17 03:33:10|3203.87|3195.17|3202.23|3193.53|3204.16|3195.46|3201.94|3193.24|34
1629171200000|2021-08-17 03:33:20|3202.31|3193.61|3201.8|3193.1|3202.37|3193.67|3201.52|3192.82|31
1629171210000|2021-08-17 03:33:30|3201.75|3193.05|3201.71|3193.01|3201.79|3193.09|3201.53|3192.83|18
1629171220000|2021-08-17 03:33:40|3201.73|3193.03|3201.94|3193.24|3202.05|3193.35|3201.73|3193.03|24
1629171230000|2021-08-17 03:33:50|3201.92|3193.22|3201.85|3193.15|3202.14|3193.44|3201.85|3193.15|23
1629171240000|2021-08-17 03:34:00|3201.87|3193.17|3201.7|3193|3201.93|3193.23|3201.08|3192.38|25
1629171250000|2021-08-17 03:34:10|3201.66|3192.96|3201.58|3192.88|3201.78|3193.08|3201.45|3192.75|30
1629171260000|2021-08-17 03:34:20|3201.5|3192.8|3202.49|3193.79|3202.91|3194.21|3201.5|3192.8|34
1629171270000|2021-08-17 03:34:30|3202.5|3193.8|3203.89|3195.19|3204.22|3195.52|3202.43|3193.73|34
1629171280000|2021-08-17 03:34:40|3204.21|3195.51|3203.53|3194.83|3204.21|3195.51|3203.13|3194.43|33
1629171290000|2021-08-17 03:34:50|3203.46|3194.76|3202.92|3194.22|3203.51|3194.81|3202.5|3193.8|36
1629171300000|2021-08-17 03:35:00|3202.96|3194.26|3203.61|3194.91|3204.22|3195.52|3202.69|3193.99|38
1629171310000|2021-08-17 03:35:10|3203.36|3194.66|3202.03|3193.33|3203.54|3194.84|3202.03|3193.33|30
1629171320000|2021-08-17 03:35:20|3202.04|3193.34|3201.89|3193.19|3202.13|3193.43|3201.68|3192.98|28
1629171330000|2021-08-17 03:35:30|3201.83|3193.13|3202.13|3193.43|3202.13|3193.43|3201.42|3192.72|20
1629171340000|2021-08-17 03:35:40|3202.04|3193.34|3204.27|3195.57|3204.27|3195.57|3201.92|3193.22|23
1629171350000|2021-08-17 03:35:50|3204.31|3195.61|3205.78|3197.08|3205.93|3197.23|3204.05|3195.35|29
1629171360000|2021-08-17 03:36:00|3205.92|3197.22|3211.26|3202.56|3211.32|3202.62|3205.39|3196.69|33
1629171370000|2021-08-17 03:36:10|3211.17|3202.47|3211.35|3202.65|3211.92|3203.22|3210.98|3202.28|38
1629171380000|2021-08-17 03:36:20|3211.19|3202.49|3212.5|3203.8|3212.5|3203.8|3211.19|3202.49|37
1629171390000|2021-08-17 03:36:30|3212.51|3203.81|3209.45|3200.75|3213.68|3204.98|3209.45|3200.75|38
1629171400000|2021-08-17 03:36:40|3209.6|3200.9|3210.53|3201.83|3210.72|3202.02|3209.6|3200.9|36
1629171410000|2021-08-17 03:36:50|3210.26|3201.56|3211.38|3202.68|3211.57|3202.87|3209.08|3200.38|38
1629171420000|2021-08-17 03:37:00|3211.35|3202.65|3213.16|3204.46|3214.05|3205.35|3211.07|3202.37|29
1629171430000|2021-08-17 03:37:10|3213.18|3204.48|3212.45|3203.75|3213.27|3204.57|3211.35|3202.65|38
1629171440000|2021-08-17 03:37:20|3212.43|3203.73|3211.16|3202.46|3212.43|3203.73|3210.95|3202.25|34
1629171450000|2021-08-17 03:37:30|3211.14|3202.44|3212.07|3203.37|3212.09|3203.39|3210.82|3202.12|37
1629171460000|2021-08-17 03:37:40|3212.2|3203.5|3211.56|3202.86|3212.2|3203.5|3210.94|3202.24|36
1629171470000|2021-08-17 03:37:50|3211.52|3202.82|3211.58|3202.88|3211.8|3203.1|3211.23|3202.53|29
1629171480000|2021-08-17 03:38:00|3211.5|3202.8|3211.62|3202.92|3211.84|3203.14|3211.23|3202.53|36
1629171490000|2021-08-17 03:38:10|3211.57|3202.87|3211.36|3202.66|3211.62|3202.92|3211|3202.3|36
1629171500000|2021-08-17 03:38:20|3211.24|3202.54|3210.84|3202.14|3211.5|3202.8|3210.84|3202.14|36
1629171510000|2021-08-17 03:38:30|3210.83|3202.13|3212.94|3204.24|3212.94|3204.24|3210.8|3202.1|38
1629171520000|2021-08-17 03:38:40|3212.79|3204.09|3211.7|3203|3212.79|3204.09|3211.44|3202.74|36
1629171530000|2021-08-17 03:38:50|3211.73|3203.03|3210.43|3201.73|3211.82|3203.12|3210.42|3201.72|35
1629171540000|2021-08-17 03:39:00|3210.55|3201.85|3210.78|3202.08|3210.95|3202.25|3210.44|3201.74|36
1629171550000|2021-08-17 03:39:10|3210.74|3202.04|3210.82|3202.12|3210.99|3202.29|3210.5|3201.8|26
1629171560000|2021-08-17 03:39:20|3210.78|3202.08|3210.69|3201.99|3210.93|3202.23|3210.69|3201.99|29
1629171570000|2021-08-17 03:39:30|3210.73|3202.03|3210.84|3202.14|3210.92|3202.22|3210.58|3201.88|35
1629171580000|2021-08-17 03:39:40|3210.82|3202.12|3212.72|3204.02|3213.15|3204.45|3210.8|3202.1|32
1629171590000|2021-08-17 03:39:50|3212.7|3204|3213.7|3205|3214.1|3205.4|3212.5|3203.8|37
1629171600000|2021-08-17 03:40:00|3213.67|3204.97|3212.97|3204.27|3213.69|3204.99|3212.97|3204.27|35
1629171610000|2021-08-17 03:40:10|3213.08|3204.38|3211.46|3202.76|3213.25|3204.55|3211.25|3202.55|36
1629171620000|2021-08-17 03:40:20|3211.37|3202.67|3209.88|3201.18|3211.37|3202.67|3209.88|3201.18|37
1629171630000|2021-08-17 03:40:30|3209.89|3201.19|3208.32|3199.62|3209.89|3201.19|3208.24|3199.54|37
1629171640000|2021-08-17 03:40:40|3208.39|3199.69|3207.13|3198.43|3208.55|3199.85|3206.89|3198.19|37
1629171650000|2021-08-17 03:40:50|3207.24|3198.54|3207.07|3198.37|3207.69|3198.99|3206.86|3198.16|30
1629171660000|2021-08-17 03:41:00|3207.39|3198.69|3207.34|3198.64|3207.64|3198.94|3207.13|3198.43|30
1629171670000|2021-08-17 03:41:10|3207.31|3198.61|3207.1|3198.4|3207.54|3198.84|3206.92|3198.22|29
1629171680000|2021-08-17 03:41:20|3206.98|3198.28|3207.02|3198.32|3207.15|3198.45|3206.92|3198.22|19
1629171690000|2021-08-17 03:41:30|3206.99|3198.29|3206.95|3198.25|3207.02|3198.32|3206.95|3198.25|9
1629171700000|2021-08-17 03:41:40|3207.02|3198.32|3206.97|3198.27|3207.03|3198.33|3206.94|3198.24|5
1629171710000|2021-08-17 03:41:50|3206.98|3198.28|3206.96|3198.26|3206.98|3198.28|3206.82|3198.12|8
1629171720000|2021-08-17 03:42:00|3206.93|3198.23|3208.16|3199.46|3208.2|3199.5|3206.93|3198.23|27
1629171730000|2021-08-17 03:42:10|3208.89|3200.19|3207.27|3198.57|3208.94|3200.24|3207.25|3198.55|37
1629171740000|2021-08-17 03:42:20|3207.24|3198.54|3207.43|3198.73|3207.93|3199.23|3207.2|3198.5|29
1629171750000|2021-08-17 03:42:30|3207.44|3198.74|3207.47|3198.77|3207.96|3199.26|3207.35|3198.65|16
1629171760000|2021-08-17 03:42:40|3207.43|3198.73|3205.42|3196.72|3207.8|3199.1|3205.41|3196.71|37
1629171770000|2021-08-17 03:42:50|3205.41|3196.71|3204.6|3195.9|3205.41|3196.71|3204.4|3195.7|30
1629171780000|2021-08-17 03:43:00|3204.5|3195.8|3206|3197.3|3206.16|3197.46|3204.5|3195.8|25
1629171790000|2021-08-17 03:43:10|3206.02|3197.32|3206.19|3197.49|3206.19|3197.49|3205.75|3197.05|34
1629171800000|2021-08-17 03:43:20|3206.21|3197.51|3206.45|3197.75|3206.45|3197.75|3205.88|3197.18|20
1629171810000|2021-08-17 03:43:30|3206.49|3197.79|3205.77|3197.07|3206.76|3198.06|3205.65|3196.95|33
1629171820000|2021-08-17 03:43:40|3205.7|3197|3205.2|3196.5|3205.8|3197.1|3205.14|3196.44|36
1629171830000|2021-08-17 03:43:50|3205.21|3196.51|3208.07|3199.37|3208.07|3199.37|3205.01|3196.31|31
1629171840000|2021-08-17 03:44:00|3208.12|3199.42|3208.76|3200.06|3208.97|3200.27|3208.12|3199.42|36
1629171850000|2021-08-17 03:44:10|3208.8|3200.1|3208.69|3199.99|3208.92|3200.22|3208.41|3199.71|34
1629171860000|2021-08-17 03:44:20|3208.65|3199.95|3208.97|3200.27|3208.97|3200.27|3208.48|3199.78|24
1629171870000|2021-08-17 03:44:30|3209.23|3200.53|3209.11|3200.41|3209.28|3200.58|3208.57|3199.87|35
1629171880000|2021-08-17 03:44:40|3209.1|3200.4|3209.58|3200.88|3209.81|3201.11|3208.96|3200.26|31
1629171890000|2021-08-17 03:44:50|3209.56|3200.86|3209.13|3200.43|3210.03|3201.33|3209.13|3200.43|31
1629171900000|2021-08-17 03:45:00|3208.87|3200.17|3207.82|3199.12|3208.87|3200.17|3207.82|3199.12|25
1629171910000|2021-08-17 03:45:10|3207.53|3198.83|3206.44|3197.74|3207.53|3198.83|3206.37|3197.67|33
1629171920000|2021-08-17 03:45:20|3206.39|3197.69|3205.9|3197.2|3206.39|3197.69|3205.37|3196.67|37
1629171930000|2021-08-17 03:45:30|3205.86|3197.16|3204.54|3195.84|3205.91|3197.21|3204.54|3195.84|33
1629171940000|2021-08-17 03:45:40|3204.51|3195.81|3203.72|3195.02|3204.57|3195.87|3203.72|3195.02|34
1629171950000|2021-08-17 03:45:50|3204.14|3195.44|3203.5|3194.8|3204.15|3195.45|3203.46|3194.76|35
1629171960000|2021-08-17 03:46:00|3203.54|3194.84|3204.44|3195.74|3204.63|3195.93|3203.48|3194.78|31
1629171970000|2021-08-17 03:46:10|3204.47|3195.77|3203.67|3194.97|3204.47|3195.77|3203.58|3194.88|31
1629171980000|2021-08-17 03:46:20|3203.69|3194.99|3203.89|3195.19|3203.89|3195.19|3203.61|3194.91|21
1629171990000|2021-08-17 03:46:30|3203.97|3195.27|3202.18|3193.48|3203.98|3195.28|3202.18|3193.48|28
1629172000000|2021-08-17 03:46:40|3202.06|3193.36|3202.07|3193.37|3202.13|3193.43|3201.89|3193.19|29
1629172010000|2021-08-17 03:46:50|3201.96|3193.26|3201.66|3192.96|3202.07|3193.37|3201.66|3192.96|31
1629172020000|2021-08-17 03:47:00|3201.67|3192.97|3201.85|3193.15|3201.98|3193.28|3201.26|3192.56|36
1629172030000|2021-08-17 03:47:10|3201.86|3193.16|3201.64|3192.94|3201.88|3193.18|3201.43|3192.73|27
1629172040000|2021-08-17 03:47:20|3201.65|3192.95|3202.01|3193.31|3202.01|3193.31|3201.28|3192.58|32
1629172050000|2021-08-17 03:47:30|3202.05|3193.35|3202.49|3193.79|3203.28|3194.58|3202.05|3193.35|39
1629172060000|2021-08-17 03:47:40|3202.72|3194.02|3202.98|3194.28|3203.29|3194.59|3202.39|3193.69|28
1629172070000|2021-08-17 03:47:50|3202.96|3194.26|3201.64|3192.94|3202.96|3194.26|3201.51|3192.81|25
1629172080000|2021-08-17 03:48:00|3201.66|3192.96|3201.43|3192.73|3201.8|3193.1|3201.43|3192.73|24
1629172090000|2021-08-17 03:48:10|3201.52|3192.82|3201.55|3192.85|3201.65|3192.95|3201.25|3192.55|23
1629172100000|2021-08-17 03:48:20|3201.39|3192.69|3202.97|3194.27|3203.35|3194.65|3201.34|3192.64|35
1629172110000|2021-08-17 03:48:30|3202.99|3194.29|3202.11|3193.41|3203.17|3194.47|3202.11|3193.41|35
1629172120000|2021-08-17 03:48:40|3201.95|3193.25|3201.21|3192.51|3202.08|3193.38|3201.19|3192.49|21
1629172130000|2021-08-17 03:48:50|3201.17|3192.47|3200.94|3192.24|3202.46|3193.76|3200.92|3192.22|34
1629172140000|2021-08-17 03:49:00|3201.06|3192.36|3200.75|3192.05|3201.24|3192.54|3200.74|3192.04|30
1629172150000|2021-08-17 03:49:10|3200.7|3192|3200.95|3192.25|3201.31|3192.61|3200.66|3191.96|33
1629172160000|2021-08-17 03:49:20|3200.9|3192.2|3200.74|3192.04|3200.9|3192.2|3200.42|3191.72|27
1629172170000|2021-08-17 03:49:30|3200.67|3191.97|3201.06|3192.36|3201.06|3192.36|3200.55|3191.85|33
1629172180000|2021-08-17 03:49:40|3201.01|3192.31|3200.81|3192.11|3201.04|3192.34|3200.74|3192.04|24
1629172190000|2021-08-17 03:49:50|3200.89|3192.19|3200.75|3192.05|3200.92|3192.22|3200.71|3192.01|30
1629172200000|2021-08-17 03:50:00|3200.77|3192.07|3200.8|3192.1|3200.95|3192.25|3200.72|3192.02|27
1629172210000|2021-08-17 03:50:10|3200.87|3192.17|3199.76|3191.06|3200.87|3192.17|3199.36|3190.66|30
1629172220000|2021-08-17 03:50:20|3199.36|3190.66|3199.37|3190.67|3200.08|3191.38|3199.36|3190.66|27
1629172230000|2021-08-17 03:50:30|3199.93|3191.23|3198.66|3189.96|3199.93|3191.23|3198.64|3189.94|35
1629172240000|2021-08-17 03:50:40|3198.63|3189.93|3197.29|3188.59|3198.63|3189.93|3197.2|3188.5|33
1629172250000|2021-08-17 03:50:50|3197.28|3188.58|3196.96|3188.26|3197.33|3188.63|3196.84|3188.14|30
1629172260000|2021-08-17 03:51:00|3196.94|3188.24|3198.91|3190.21|3198.96|3190.26|3196.94|3188.24|36
1629172270000|2021-08-17 03:51:10|3198.86|3190.16|3199.02|3190.32|3199.08|3190.38|3198.82|3190.12|24
1629172280000|2021-08-17 03:51:20|3198.99|3190.29|3198.89|3190.19|3199.04|3190.34|3198.81|3190.11|15
1629172290000|2021-08-17 03:51:30|3198.97|3190.27|3198.9|3190.2|3199.03|3190.33|3198.78|3190.08|15
1629172300000|2021-08-17 03:51:40|3198.91|3190.21|3199.38|3190.68|3199.49|3190.79|3198.87|3190.17|27
1629172310000|2021-08-17 03:51:50|3199.41|3190.71|3199.22|3190.52|3199.41|3190.71|3199.12|3190.42|28
1629172320000|2021-08-17 03:52:00|3199.19|3190.49|3198.74|3190.04|3199.19|3190.49|3198.72|3190.02|11
1629172330000|2021-08-17 03:52:10|3198.71|3190.01|3198.7|3190|3198.74|3190.04|3198.7|3190|11
1629172340000|2021-08-17 03:52:20|3198.75|3190.05|3199.35|3190.65|3199.48|3190.78|3198.74|3190.04|28
1629172350000|2021-08-17 03:52:30|3199.33|3190.63|3199.34|3190.64|3199.34|3190.64|3199.08|3190.38|24
1629172360000|2021-08-17 03:52:40|3199.36|3190.66|3198.7|3190|3199.36|3190.66|3198.69|3189.99|22
1629172370000|2021-08-17 03:52:50|3198.69|3189.99|3198.9|3190.2|3198.9|3190.2|3198.69|3189.99|17
1629172380000|2021-08-17 03:53:00|3198.81|3190.11|3199.46|3190.76|3200.36|3191.66|3198.8|3190.1|36
1629172390000|2021-08-17 03:53:10|3199.55|3190.85|3199.51|3190.81|3199.86|3191.16|3199.31|3190.61|33
1629172400000|2021-08-17 03:53:20|3199.5|3190.8|3198.48|3189.78|3199.65|3190.95|3198.48|3189.78|34
1629172410000|2021-08-17 03:53:30|3198.32|3189.62|3198.18|3189.48|3198.89|3190.19|3198.11|3189.41|35
1629172420000|2021-08-17 03:53:40|3198.15|3189.45|3198.07|3189.37|3198.39|3189.69|3197.75|3189.05|25
1629172430000|2021-08-17 03:53:50|3197.94|3189.24|3197.81|3189.11|3198.02|3189.32|3197.74|3189.04|31
1629172440000|2021-08-17 03:54:00|3197.89|3189.19|3198.87|3190.17|3198.94|3190.24|3197.71|3189.01|26
1629172450000|2021-08-17 03:54:10|3198.84|3190.14|3199.07|3190.37|3199.16|3190.46|3198.84|3190.14|8
1629172460000|2021-08-17 03:54:20|3199.08|3190.38|3199.05|3190.35|3199.16|3190.46|3199.05|3190.35|6
1629172470000|2021-08-17 03:54:30|3199.04|3190.34|3199.09|3190.39|3199.12|3190.42|3199.03|3190.33|6
1629172480000|2021-08-17 03:54:40|3199.17|3190.47|3199.88|3191.18|3200.26|3191.56|3199.14|3190.44|31
1629172490000|2021-08-17 03:54:50|3199.83|3191.13|3198.91|3190.21|3199.83|3191.13|3198.8|3190.1|34
1629172500000|2021-08-17 03:55:00|3198.86|3190.16|3199.44|3190.74|3199.71|3191.01|3198.84|3190.14|30
1629172510000|2021-08-17 03:55:10|3199.4|3190.7|3198.72|3190.02|3199.4|3190.7|3198.7|3190|30
1629172520000|2021-08-17 03:55:20|3198.75|3190.05|3199.3|3190.6|3199.85|3191.15|3198.72|3190.02|34
1629172530000|2021-08-17 03:55:30|3199.22|3190.52|3199.36|3190.66|3199.42|3190.72|3199.1|3190.4|31
1629172540000|2021-08-17 03:55:40|3199.38|3190.68|3199.45|3190.75|3199.45|3190.75|3199.29|3190.59|28
1629172550000|2021-08-17 03:55:50|3199.38|3190.68|3197.48|3188.78|3199.45|3190.75|3197.48|3188.78|26
1629172560000|2021-08-17 03:56:00|3197.4|3188.7|3197.88|3189.18|3198.26|3189.56|3197.4|3188.7|28
1629172570000|2021-08-17 03:56:10|3197.78|3189.08|3197.55|3188.85|3197.84|3189.14|3197.54|3188.84|22
1629172580000|2021-08-17 03:56:20|3197.57|3188.87|3197.59|3188.89|3197.82|3189.12|3197.53|3188.83|24
1629172590000|2021-08-17 03:56:30|3197.63|3188.93|3197.48|3188.78|3197.75|3189.05|3197.3|3188.6|25
1629172600000|2021-08-17 03:56:40|3197.38|3188.68|3197.45|3188.75|3197.51|3188.81|3197.38|3188.68|16
1629172610000|2021-08-17 03:56:50|3197.4|3188.7|3197.69|3188.99|3197.69|3188.99|3197.39|3188.69|17
1629172620000|2021-08-17 03:57:00|3197.63|3188.93|3198.18|3189.48|3198.49|3189.79|3197.47|3188.77|28
1629172630000|2021-08-17 03:57:10|3198.04|3189.34|3198.29|3189.59|3198.37|3189.67|3198.02|3189.32|29
1629172640000|2021-08-17 03:57:20|3198.3|3189.6|3198.27|3189.57|3198.37|3189.67|3198.11|3189.41|31
1629172650000|2021-08-17 03:57:30|3198.22|3189.52|3199.09|3190.39|3199.45|3190.75|3198.14|3189.44|36
1629172660000|2021-08-17 03:57:40|3198.95|3190.25|3199.13|3190.43|3199.25|3190.55|3198.95|3190.25|29
1629172670000|2021-08-17 03:57:50|3199.11|3190.41|3198.62|3189.92|3199.13|3190.43|3198.19|3189.49|28
1629172680000|2021-08-17 03:58:00|3198.57|3189.87|3198.57|3189.87|3198.62|3189.92|3198.57|3189.87|3
1629172690000|2021-08-17 03:58:10|3198.62|3189.92|3198.4|3189.7|3198.62|3189.92|3197.93|3189.23|16
1629172700000|2021-08-17 03:58:20|3198.39|3189.69|3198.74|3190.04|3199.2|3190.5|3198.37|3189.67|14
1629172710000|2021-08-17 03:58:30|3198.73|3190.03|3198.54|3189.84|3198.92|3190.22|3198.54|3189.84|14
1629172720000|2021-08-17 03:58:40|3198.52|3189.82|3198.54|3189.84|3198.56|3189.86|3198.5|3189.8|4
1629172730000|2021-08-17 03:58:50|3198.52|3189.82|3198.3|3189.6|3198.6|3189.9|3197.93|3189.23|10
1629172740000|2021-08-17 03:59:00|3197.5|3188.8|3197.64|3188.94|3198.4|3189.7|3197.47|3188.77|23
1629172750000|2021-08-17 03:59:10|3197.68|3188.98|3197.8|3189.1|3197.81|3189.11|3197.51|3188.81|23
1629172760000|2021-08-17 03:59:20|3197.81|3189.11|3197.83|3189.13|3197.83|3189.13|3197.52|3188.82|8
1629172770000|2021-08-17 03:59:30|3197.71|3189.01|3197.81|3189.11|3197.83|3189.13|3197.58|3188.88|16
1629172780000|2021-08-17 03:59:40|3197.75|3189.05|3199.42|3190.72|3199.98|3191.28|3197.58|3188.88|26
1629172790000|2021-08-17 03:59:50|3199.39|3190.69|3199.45|3190.75|3199.56|3190.86|3199.35|3190.65|29
1629172800000|2021-08-17 04:00:00|3199.42|3190.72|3199.42|3190.72|3200.97|3192.27|3199.35|3190.65|37
1629172810000|2021-08-17 04:00:10|3199.5|3190.8|3198.56|3189.86|3199.9|3191.2|3198.56|3189.86|36
1629172820000|2021-08-17 04:00:20|3198.25|3189.55|3197.79|3189.09|3198.25|3189.55|3197.46|3188.76|37
1629172830000|2021-08-17 04:00:30|3197.77|3189.07|3197.32|3188.62|3198.06|3189.36|3197.28|3188.58|32
1629172840000|2021-08-17 04:00:40|3197.39|3188.69|3196.76|3188.06|3197.44|3188.74|3196.76|3188.06|29
1629172850000|2021-08-17 04:00:50|3196.65|3187.95|3194.78|3186.08|3196.66|3187.96|3194.58|3185.88|32
1629172860000|2021-08-17 04:01:00|3195.04|3186.34|3196.69|3187.99|3197.07|3188.37|3195.04|3186.34|30
1629172870000|2021-08-17 04:01:10|3196.7|3188|3196.68|3187.98|3196.7|3188|3196.64|3187.94|5
1629172880000|2021-08-17 04:01:20|3196.66|3187.96|3196.8|3188.1|3196.81|3188.11|3196.58|3187.88|11
1629172890000|2021-08-17 04:01:30|3196.75|3188.05|3196.72|3188.02|3197.19|3188.49|3196.72|3188.02|22
1629172900000|2021-08-17 04:01:40|3196.66|3187.96|3196.85|3188.15|3197.24|3188.54|3196.65|3187.95|26
1629172910000|2021-08-17 04:01:50|3196.99|3188.29|3196.74|3188.04|3196.99|3188.29|3196.68|3187.98|31
1629172920000|2021-08-17 04:02:00|3196.7|3188|3196.76|3188.06|3196.8|3188.1|3196.7|3188|13
1629172930000|2021-08-17 04:02:10|3196.77|3188.07|3197.42|3188.72|3197.55|3188.85|3196.77|3188.07|19
1629172940000|2021-08-17 04:02:20|3197.44|3188.74|3197.48|3188.78|3197.55|3188.85|3197.43|3188.73|8
1629172950000|2021-08-17 04:02:30|3197.43|3188.73|3197.47|3188.77|3197.55|3188.85|3197.41|3188.71|12
1629172960000|2021-08-17 04:02:40|3197.41|3188.71|3196.86|3188.16|3197.45|3188.75|3196.77|3188.07|14
1629172970000|2021-08-17 04:02:50|3196.8|3188.1|3196.8|3188.1|3196.86|3188.16|3196.63|3187.93|19
1629172980000|2021-08-17 04:03:00|3196.82|3188.12|3197.06|3188.36|3198.13|3189.43|3196.53|3187.83|32
1629172990000|2021-08-17 04:03:10|3197.08|3188.38|3197.6|3188.9|3197.66|3188.96|3197.07|3188.37|27
1629173000000|2021-08-17 04:03:20|3197.13|3188.43|3197.15|3188.45|3197.52|3188.82|3197|3188.3|17
1629173010000|2021-08-17 04:03:30|3197.39|3188.69|3197.39|3188.69|3197.39|3188.69|3197.01|3188.31|10
1629173020000|2021-08-17 04:03:40|3197.09|3188.39|3196.5|3187.8|3197.39|3188.69|3196.4|3187.7|23
1629173030000|2021-08-17 04:03:50|3196.49|3187.79|3196.9|3188.2|3197.32|3188.62|3196.49|3187.79|35
1629173040000|2021-08-17 04:04:00|3196.94|3188.24|3197.05|3188.35|3197.23|3188.53|3196.74|3188.04|26
1629173050000|2021-08-17 04:04:10|3197|3188.3|3197.75|3189.05|3197.8|3189.1|3196.87|3188.17|36
1629173060000|2021-08-17 04:04:20|3197.85|3189.15|3198.82|3190.12|3198.82|3190.12|3197.77|3189.07|11
1629173070000|2021-08-17 04:04:30|3199.21|3190.51|3201.7|3193|3201.7|3193|3199.21|3190.51|33
1629173080000|2021-08-17 04:04:40|3201.68|3192.98|3202.47|3193.77|3202.74|3194.04|3201.48|3192.78|33
1629173090000|2021-08-17 04:04:50|3202.81|3194.11|3203.06|3194.36|3203.18|3194.48|3202.29|3193.59|28
1629173100000|2021-08-17 04:05:00|3203.09|3194.39|3203.65|3194.95|3203.68|3194.98|3203.06|3194.36|23
1629173110000|2021-08-17 04:05:10|3203.68|3194.98|3203.59|3194.89|3203.68|3194.98|3202.93|3194.23|16
1629173120000|2021-08-17 04:05:20|3203.5|3194.8|3200.85|3192.15|3203.67|3194.97|3200.79|3192.09|29
1629173130000|2021-08-17 04:05:30|3200.25|3191.55|3198.57|3189.87|3200.57|3191.87|3198.56|3189.86|36
1629173140000|2021-08-17 04:05:40|3198.72|3190.02|3198.74|3190.04|3198.91|3190.21|3198.64|3189.94|23
1629173150000|2021-08-17 04:05:50|3198.73|3190.03|3198.58|3189.88|3198.73|3190.03|3198.58|3189.88|15
1629173160000|2021-08-17 04:06:00|3198.59|3189.89|3199.11|3190.41|3199.67|3190.97|3198.59|3189.89|20
1629173170000|2021-08-17 04:06:10|3199.07|3190.37|3199.18|3190.48|3199.24|3190.54|3198.79|3190.09|24
1629173180000|2021-08-17 04:06:20|3199.21|3190.51|3199.09|3190.39|3199.21|3190.51|3198.96|3190.26|14
1629173190000|2021-08-17 04:06:30|3199.03|3190.33|3200.34|3191.64|3201.79|3193.09|3198.9|3190.2|34
1629173200000|2021-08-17 04:06:40|3200.26|3191.56|3200.06|3191.36|3200.44|3191.74|3199.91|3191.21|30
1629173210000|2021-08-17 04:06:50|3200.19|3191.49|3200.95|3192.25|3201.72|3193.02|3200.19|3191.49|30
1629173220000|2021-08-17 04:07:00|3200.97|3192.27|3201.31|3192.61|3201.32|3192.62|3200.97|3192.27|26
1629173230000|2021-08-17 04:07:10|3201.33|3192.63|3201.27|3192.57|3201.6|3192.9|3201.26|3192.56|24
1629173240000|2021-08-17 04:07:20|3201.32|3192.62|3201.04|3192.34|3201.32|3192.62|3201.01|3192.31|17
1629173250000|2021-08-17 04:07:30|3201.03|3192.33|3201.19|3192.49|3201.19|3192.49|3201.02|3192.32|23
1629173260000|2021-08-17 04:07:40|3201.15|3192.45|3200.31|3191.61|3201.15|3192.45|3199.87|3191.17|26
1629173270000|2021-08-17 04:07:50|3200.25|3191.55|3202.52|3193.82|3202.52|3193.82|3200.13|3191.43|34
1629173280000|2021-08-17 04:08:00|3202.09|3193.39|3202.4|3193.7|3202.85|3194.15|3202.09|3193.39|24
1629173290000|2021-08-17 04:08:10|3202.42|3193.72|3202.67|3193.97|3202.88|3194.18|3202.39|3193.69|15
1629173300000|2021-08-17 04:08:20|3202.6|3193.9|3203.1|3194.4|3203.15|3194.45|3202.52|3193.82|22
1629173310000|2021-08-17 04:08:30|3203.15|3194.45|3203.34|3194.64|3203.44|3194.74|3203.06|3194.36|13
1629173320000|2021-08-17 04:08:40|3203.51|3194.81|3203.59|3194.89|3203.74|3195.04|3203.31|3194.61|18
1629173330000|2021-08-17 04:08:50|3203.53|3194.83|3204.21|3195.51|3204.22|3195.52|3203.53|3194.83|16
1629173340000|2021-08-17 04:09:00|3204.22|3195.52|3204.6|3195.9|3204.6|3195.9|3204.22|3195.52|6
1629173350000|2021-08-17 04:09:10|3204.35|3195.65|3204.28|3195.58|3204.67|3195.97|3204.13|3195.43|27
1629173360000|2021-08-17 04:09:20|3204.24|3195.54|3202.9|3194.2|3204.24|3195.54|3202.85|3194.15|29
1629173370000|2021-08-17 04:09:30|3202.91|3194.21|3204.35|3195.65|3204.57|3195.87|3202.52|3193.82|35
1629173380000|2021-08-17 04:09:40|3204.46|3195.76|3204.52|3195.82|3204.96|3196.26|3204.32|3195.62|35
1629173390000|2021-08-17 04:09:50|3204.51|3195.81|3204.39|3195.69|3204.79|3196.09|3204.39|3195.69|28
1629173400000|2021-08-17 04:10:00|3203.88|3195.18|3204.63|3195.93|3204.63|3195.93|3203.47|3194.77|31
1629173410000|2021-08-17 04:10:10|3204.64|3195.94|3204.84|3196.14|3205.04|3196.34|3204.47|3195.77|34
1629173420000|2021-08-17 04:10:20|3204.76|3196.06|3204.82|3196.12|3204.92|3196.22|3204.59|3195.89|24
1629173430000|2021-08-17 04:10:30|3204.56|3195.86|3204.51|3195.81|3204.91|3196.21|3204.33|3195.63|28
1629173440000|2021-08-17 04:10:40|3204.33|3195.63|3205.23|3196.53|3205.44|3196.74|3204.33|3195.63|34
1629173450000|2021-08-17 04:10:50|3205.04|3196.34|3210.18|3201.48|3210.18|3201.48|3204.4|3195.7|40
1629173460000|2021-08-17 04:11:00|3210.6|3201.9|3210.86|3202.16|3210.99|3202.29|3209.37|3200.67|37
1629173470000|2021-08-17 04:11:10|3210.61|3201.91|3211.22|3202.52|3211.22|3202.52|3210.45|3201.75|38
1629173480000|2021-08-17 04:11:20|3211.31|3202.61|3210.25|3201.55|3212.04|3203.34|3210.25|3201.55|37
1629173490000|2021-08-17 04:11:30|3210.3|3201.6|3217.13|3208.43|3217.13|3208.43|3209.32|3200.62|37
1629173500000|2021-08-17 04:11:40|3217.16|3208.46|3216.51|3207.81|3218.03|3209.33|3215.56|3206.86|39
1629173510000|2021-08-17 04:11:50|3216.59|3207.89|3217.13|3208.43|3218.06|3209.36|3216.59|3207.89|38
1629173520000|2021-08-17 04:12:00|3217.18|3208.48|3218.97|3210.27|3220.03|3211.33|3217.18|3208.48|37
1629173530000|2021-08-17 04:12:10|3218.9|3210.2|3218.49|3209.79|3218.95|3210.25|3218.26|3209.56|30
1629173540000|2021-08-17 04:12:20|3218.48|3209.78|3217.48|3208.78|3219.21|3210.51|3217.41|3208.71|33
1629173550000|2021-08-17 04:12:30|3217.61|3208.91|3218|3209.3|3218.91|3210.21|3217.53|3208.83|32
1629173560000|2021-08-17 04:12:40|3217.95|3209.25|3216.72|3208.02|3218.11|3209.41|3216.64|3207.94|30
1629173570000|2021-08-17 04:12:50|3216.53|3207.83|3214.08|3205.38|3216.68|3207.98|3214.08|3205.38|37
1629173580000|2021-08-17 04:13:00|3214.2|3205.5|3217.57|3208.87|3218.13|3209.43|3214.17|3205.47|34
1629173590000|2021-08-17 04:13:10|3216.91|3208.21|3216.97|3208.27|3217.24|3208.54|3216.2|3207.5|37
1629173600000|2021-08-17 04:13:20|3217.1|3208.4|3215.63|3206.93|3217.1|3208.4|3215.57|3206.87|39
1629173610000|2021-08-17 04:13:30|3215.69|3206.99|3215.67|3206.97|3215.99|3207.29|3215.37|3206.67|34
1629173620000|2021-08-17 04:13:40|3215.69|3206.99|3214.08|3205.38|3215.71|3207.01|3214.08|3205.38|33
1629173630000|2021-08-17 04:13:50|3213.9|3205.2|3213.41|3204.71|3214.01|3205.31|3213.4|3204.7|28
1629173640000|2021-08-17 04:14:00|3213.45|3204.75|3213.86|3205.16|3214.74|3206.04|3213.39|3204.69|29
1629173650000|2021-08-17 04:14:10|3213.82|3205.12|3215.41|3206.71|3215.72|3207.02|3213.82|3205.12|33
1629173660000|2021-08-17 04:14:20|3215.49|3206.79|3215.38|3206.68|3215.58|3206.88|3215.28|3206.58|24
1629173670000|2021-08-17 04:14:30|3215.58|3206.88|3215.45|3206.75|3215.58|3206.88|3215.39|3206.69|14
1629173680000|2021-08-17 04:14:40|3215.42|3206.72|3214.73|3206.03|3215.54|3206.84|3214.68|3205.98|31
1629173690000|2021-08-17 04:14:50|3214.7|3206|3214.28|3205.58|3214.7|3206|3213.56|3204.86|32
1629173700000|2021-08-17 04:15:00|3213.91|3205.21|3214.79|3206.09|3215.18|3206.48|3213.63|3204.93|40
1629173710000|2021-08-17 04:15:10|3214.6|3205.9|3214.64|3205.94|3214.85|3206.15|3214.58|3205.88|29
1629173720000|2021-08-17 04:15:20|3214.63|3205.93|3211.82|3203.12|3214.67|3205.97|3211.82|3203.12|32
1629173730000|2021-08-17 04:15:30|3211.69|3202.99|3211.16|3202.46|3212.56|3203.86|3211.16|3202.46|38
1629173740000|2021-08-17 04:15:40|3211.66|3202.96|3211.23|3202.53|3211.66|3202.96|3211.07|3202.37|31
1629173750000|2021-08-17 04:15:50|3211.21|3202.51|3212.1|3203.4|3212.34|3203.64|3211.03|3202.33|29
1629173760000|2021-08-17 04:16:00|3212.09|3203.39|3211.16|3202.46|3212.09|3203.39|3211.01|3202.31|21
1629173770000|2021-08-17 04:16:10|3211.21|3202.51|3212.72|3204.02|3212.95|3204.25|3210.39|3201.69|39
1629173780000|2021-08-17 04:16:20|3212.65|3203.95|3211.9|3203.2|3214.27|3205.57|3211.9|3203.2|39
1629173790000|2021-08-17 04:16:30|3211.68|3202.98|3210.78|3202.08|3211.92|3203.22|3210.66|3201.96|38
1629173800000|2021-08-17 04:16:40|3210.87|3202.17|3209.75|3201.05|3211.41|3202.71|3209.63|3200.93|39
1629173810000|2021-08-17 04:16:50|3209.6|3200.9|3209.18|3200.48|3209.8|3201.1|3209.02|3200.32|34
1629173820000|2021-08-17 04:17:00|3209.11|3200.41|3209.32|3200.62|3209.89|3201.19|3209.07|3200.37|37
1629173830000|2021-08-17 04:17:10|3209.3|3200.6|3209.61|3200.91|3209.84|3201.14|3209.12|3200.42|36
1629173840000|2021-08-17 04:17:20|3209.57|3200.87|3209.38|3200.68|3209.75|3201.05|3209.38|3200.68|34
1629173850000|2021-08-17 04:17:30|3208.93|3200.23|3209.55|3200.85|3209.55|3200.85|3208.93|3200.23|39
1629173860000|2021-08-17 04:17:40|3209.49|3200.79|3210.15|3201.45|3210.72|3202.02|3209.36|3200.66|34
1629173870000|2021-08-17 04:17:50|3210.17|3201.47|3211.55|3202.85|3212.09|3203.39|3209.94|3201.24|37
1629173880000|2021-08-17 04:18:00|3211.52|3202.82|3211.59|3202.89|3211.84|3203.14|3211.17|3202.47|37
1629173890000|2021-08-17 04:18:10|3211.43|3202.73|3212.43|3203.73|3212.6|3203.9|3211.34|3202.64|40
1629173900000|2021-08-17 04:18:20|3212.37|3203.67|3211.77|3203.07|3212.44|3203.74|3211.67|3202.97|36
1629173910000|2021-08-17 04:18:30|3211.67|3202.97|3210.11|3201.41|3211.76|3203.06|3210.02|3201.32|34
1629173920000|2021-08-17 04:18:40|3210.13|3201.43|3210.08|3201.38|3210.24|3201.54|3209.94|3201.24|36
1629173930000|2021-08-17 04:18:50|3210.07|3201.37|3211.03|3202.33|3211.24|3202.54|3209.94|3201.24|33
1629173940000|2021-08-17 04:19:00|3211.23|3202.53|3210.77|3202.07|3211.24|3202.54|3210.46|3201.76|35
1629173950000|2021-08-17 04:19:10|3210.78|3202.08|3209.91|3201.21|3210.89|3202.19|3209.91|3201.21|29
1629173960000|2021-08-17 04:19:20|3209.81|3201.11|3209.82|3201.12|3209.82|3201.12|3209.36|3200.66|17
1629173970000|2021-08-17 04:19:30|3210.03|3201.33|3210.09|3201.39|3210.09|3201.39|3209.75|3201.05|33
1629173980000|2021-08-17 04:19:40|3210.22|3201.52|3210.1|3201.4|3210.62|3201.92|3209.78|3201.08|35
1629173990000|2021-08-17 04:19:50|3210.19|3201.49|3209.65|3200.95|3210.19|3201.49|3209.5|3200.8|32
1629174000000|2021-08-17 04:20:00|3209.6|3200.9|3208.71|3200.01|3209.65|3200.95|3208.71|3200.01|29
1629174010000|2021-08-17 04:20:10|3208.56|3199.86|3207.63|3198.93|3208.59|3199.89|3207.51|3198.81|34
1629174020000|2021-08-17 04:20:20|3207.57|3198.87|3207.61|3198.91|3207.9|3199.2|3207.57|3198.87|35
1629174030000|2021-08-17 04:20:30|3207.63|3198.93|3206.39|3197.69|3207.73|3199.03|3206.39|3197.69|28
1629174040000|2021-08-17 04:20:40|3206.27|3197.57|3206.26|3197.56|3206.91|3198.21|3206.19|3197.49|25
1629174050000|2021-08-17 04:20:50|3206.21|3197.51|3206.11|3197.41|3206.42|3197.72|3205.79|3197.09|24
1629174060000|2021-08-17 04:21:00|3205.36|3196.66|3205|3196.3|3205.96|3197.26|3205|3196.3|19
1629174070000|2021-08-17 04:21:10|3204.98|3196.28|3204.82|3196.12|3204.98|3196.28|3204.65|3195.95|11
1629174080000|2021-08-17 04:21:20|3204.78|3196.08|3204.87|3196.17|3205.13|3196.43|3204.22|3195.52|25
1629174090000|2021-08-17 04:21:30|3204.88|3196.18|3202.96|3194.26|3205.06|3196.36|3202.88|3194.18|23
1629174100000|2021-08-17 04:21:40|3203|3194.3|3202.71|3194.01|3203|3194.3|3202.62|3193.92|28
1629174110000|2021-08-17 04:21:50|3202.65|3193.95|3202.55|3193.85|3202.71|3194.01|3201.98|3193.28|27
1629174120000|2021-08-17 04:22:00|3202.61|3193.91|3203.17|3194.47|3204.6|3195.9|3202.37|3193.67|37
1629174130000|2021-08-17 04:22:10|3203.29|3194.59|3200.8|3192.1|3203.32|3194.62|3200.65|3191.95|34
1629174140000|2021-08-17 04:22:20|3200.69|3191.99|3201.29|3192.59|3201.38|3192.68|3200.67|3191.97|35
1629174150000|2021-08-17 04:22:30|3201.3|3192.6|3202.49|3193.79|3202.66|3193.96|3200.99|3192.29|29
1629174160000|2021-08-17 04:22:40|3202.47|3193.77|3202.66|3193.96|3202.7|3194|3202.38|3193.68|31
1629174170000|2021-08-17 04:22:50|3202.69|3193.99|3201.53|3192.83|3202.69|3193.99|3201.53|3192.83|18
1629174180000|2021-08-17 04:23:00|3201.51|3192.81|3202.43|3193.73|3202.6|3193.9|3201.45|3192.75|30
1629174190000|2021-08-17 04:23:10|3202.44|3193.74|3201.95|3193.25|3202.44|3193.74|3201.95|3193.25|26
1629174200000|2021-08-17 04:23:20|3202.03|3193.33|3201.06|3192.36|3202.19|3193.49|3201.06|3192.36|27
1629174210000|2021-08-17 04:23:30|3201.07|3192.37|3200.82|3192.12|3201.07|3192.37|3200.73|3192.03|32
1629174220000|2021-08-17 04:23:40|3200.89|3192.19|3200.14|3191.44|3201.08|3192.38|3200.07|3191.37|39
1629174230000|2021-08-17 04:23:50|3200.02|3191.32|3200.34|3191.64|3200.44|3191.74|3199.68|3190.98|33
1629174240000|2021-08-17 04:24:00|3200.43|3191.73|3200.25|3191.55|3200.77|3192.07|3199.97|3191.27|37
1629174250000|2021-08-17 04:24:10|3200.24|3191.54|3198.92|3190.22|3200.26|3191.56|3198.92|3190.22|29
1629174260000|2021-08-17 04:24:20|3199.04|3190.34|3198.29|3189.59|3199.04|3190.34|3198.29|3189.59|13
1629174270000|2021-08-17 04:24:30|3198.27|3189.57|3197.67|3188.97|3198.37|3189.67|3197.49|3188.79|25
1629174280000|2021-08-17 04:24:40|3197.55|3188.85|3196.21|3187.51|3197.55|3188.85|3196.21|3187.51|25
1629174290000|2021-08-17 04:24:50|3196.24|3187.54|3194.84|3186.14|3196.24|3187.54|3194.18|3185.48|29
1629174300000|2021-08-17 04:25:00|3195.02|3186.32|3195.88|3187.18|3196.38|3187.68|3194.55|3185.85|35
1629174310000|2021-08-17 04:25:10|3195.85|3187.15|3196.85|3188.15|3197.52|3188.82|3195.64|3186.94|35
1629174320000|2021-08-17 04:25:20|3198.06|3189.36|3196.49|3187.79|3198.06|3189.36|3196.44|3187.74|40
1629174330000|2021-08-17 04:25:30|3196.25|3187.55|3195.24|3186.54|3196.25|3187.55|3194.98|3186.28|39
1629174340000|2021-08-17 04:25:40|3194.87|3186.17|3193.36|3184.66|3195.27|3186.57|3193.24|3184.54|39
1629174350000|2021-08-17 04:25:50|3193.42|3184.72|3194.71|3186.01|3194.94|3186.24|3193.27|3184.57|40
1629174360000|2021-08-17 04:26:00|3194.5|3185.8|3194.43|3185.73|3195.26|3186.56|3194.07|3185.37|39
1629174370000|2021-08-17 04:26:10|3194.35|3185.65|3195.44|3186.74|3195.44|3186.74|3194.32|3185.62|35
1629174380000|2021-08-17 04:26:20|3195.54|3186.84|3196.19|3187.49|3196.41|3187.71|3195.4|3186.7|36
1629174390000|2021-08-17 04:26:30|3196.05|3187.35|3196.61|3187.91|3196.67|3187.97|3195.96|3187.26|30
1629174400000|2021-08-17 04:26:40|3196.41|3187.71|3196.7|3188|3197.09|3188.39|3196.2|3187.5|34
1629174410000|2021-08-17 04:26:50|3196.58|3187.88|3197.53|3188.83|3197.53|3188.83|3196.03|3187.33|28
1629174420000|2021-08-17 04:27:00|3197.54|3188.84|3197.41|3188.71|3197.86|3189.16|3197.19|3188.49|29
1629174430000|2021-08-17 04:27:10|3197.39|3188.69|3195.82|3187.12|3197.39|3188.69|3195.82|3187.12|37
1629174440000|2021-08-17 04:27:20|3195.57|3186.87|3195.64|3186.94|3195.64|3186.94|3195.14|3186.44|19
1629174450000|2021-08-17 04:27:30|3195.66|3186.96|3198.1|3189.4|3198.1|3189.4|3195.66|3186.96|32
1629174460000|2021-08-17 04:27:40|3198.07|3189.37|3196.97|3188.27|3198.11|3189.41|3196.97|3188.27|38
1629174470000|2021-08-17 04:27:50|3196.98|3188.28|3197.75|3189.05|3197.92|3189.22|3196.98|3188.28|37
1629174480000|2021-08-17 04:28:00|3197.76|3189.06|3198.07|3189.37|3198.44|3189.74|3197.47|3188.77|37
1629174490000|2021-08-17 04:28:10|3198.06|3189.36|3197.78|3189.08|3198.52|3189.82|3196.95|3188.25|37
1629174500000|2021-08-17 04:28:20|3197.76|3189.06|3197.88|3189.18|3197.93|3189.23|3197.31|3188.61|35
1629174510000|2021-08-17 04:28:30|3197.84|3189.14|3197.75|3189.05|3197.92|3189.22|3197.66|3188.96|27
1629174520000|2021-08-17 04:28:40|3197.73|3189.03|3196.57|3187.87|3197.76|3189.06|3196.36|3187.66|35
1629174530000|2021-08-17 04:28:50|3196.61|3187.91|3197.07|3188.37|3197.07|3188.37|3196.3|3187.6|35
1629174540000|2021-08-17 04:29:00|3197.04|3188.34|3196.07|3187.37|3197.35|3188.65|3196.07|3187.37|28
1629174550000|2021-08-17 04:29:10|3196.09|3187.39|3194.32|3185.62|3196.09|3187.39|3194.27|3185.57|28
1629174560000|2021-08-17 04:29:20|3194.27|3185.57|3194.22|3185.52|3194.89|3186.19|3194.16|3185.46|30
1629174570000|2021-08-17 04:29:30|3194.14|3185.44|3193.34|3184.64|3194.14|3185.44|3193.34|3184.64|29
1629174580000|2021-08-17 04:29:40|3193.56|3184.86|3191.72|3183.02|3193.93|3185.23|3191.65|3182.95|35
1629174590000|2021-08-17 04:29:50|3191.73|3183.03|3190.81|3182.11|3192.01|3183.31|3190.61|3181.91|35
1629174600000|2021-08-17 04:30:00|3190.8|3182.1|3190.98|3182.28|3191.09|3182.39|3190.51|3181.81|39
1629174610000|2021-08-17 04:30:10|3191.65|3182.95|3195.19|3186.49|3195.35|3186.65|3191.65|3182.95|37
1629174620000|2021-08-17 04:30:20|3195.27|3186.57|3194.99|3186.29|3195.27|3186.57|3194.78|3186.08|37
1629174630000|2021-08-17 04:30:30|3194.96|3186.26|3194.81|3186.11|3195.5|3186.8|3194.79|3186.09|36
1629174640000|2021-08-17 04:30:40|3194.87|3186.17|3195.05|3186.35|3195.62|3186.92|3194.8|3186.1|38
1629174650000|2021-08-17 04:30:50|3194.99|3186.29|3195.16|3186.46|3195.33|3186.63|3194.94|3186.24|37
1629174660000|2021-08-17 04:31:00|3195.17|3186.47|3194.83|3186.13|3195.27|3186.57|3194.24|3185.54|33
1629174670000|2021-08-17 04:31:10|3194.95|3186.25|3194.4|3185.7|3195.43|3186.73|3194.4|3185.7|35
1629174680000|2021-08-17 04:31:20|3194.34|3185.64|3194.98|3186.28|3194.99|3186.29|3193.54|3184.84|39
1629174690000|2021-08-17 04:31:30|3194.96|3186.26|3195.84|3187.14|3196.1|3187.4|3194.96|3186.26|37
1629174700000|2021-08-17 04:31:40|3195.73|3187.03|3195.72|3187.02|3195.79|3187.09|3195.55|3186.85|35
1629174710000|2021-08-17 04:31:50|3195.71|3187.01|3196.37|3187.67|3196.55|3187.85|3195.65|3186.95|26
1629174720000|2021-08-17 04:32:00|3196.39|3187.69|3196.24|3187.54|3196.39|3187.69|3196.11|3187.41|27
1629174730000|2021-08-17 04:32:10|3196.43|3187.73|3196.05|3187.35|3196.43|3187.73|3195.89|3187.19|26
1629174740000|2021-08-17 04:32:20|3196.11|3187.41|3196.57|3187.87|3196.82|3188.12|3196.09|3187.39|24
1629174750000|2021-08-17 04:32:30|3196.44|3187.74|3196.61|3187.91|3196.64|3187.94|3196.39|3187.69|23
1629174760000|2021-08-17 04:32:40|3196.81|3188.11|3197.23|3188.53|3197.23|3188.53|3196.81|3188.11|16
1629174770000|2021-08-17 04:32:50|3197.57|3188.87|3197.79|3189.09|3198.22|3189.52|3197.53|3188.83|31
1629174780000|2021-08-17 04:33:00|3197.86|3189.16|3199.23|3190.53|3199.23|3190.53|3197.67|3188.97|31
1629174790000|2021-08-17 04:33:10|3199.05|3190.35|3198.92|3190.22|3199.3|3190.6|3198.37|3189.67|34
1629174800000|2021-08-17 04:33:20|3198.87|3190.17|3199.07|3190.37|3199.47|3190.77|3198.3|3189.6|25
1629174810000|2021-08-17 04:33:30|3199.08|3190.38|3198.99|3190.29|3199.26|3190.56|3198.94|3190.24|25
1629174820000|2021-08-17 04:33:40|3199.09|3190.39|3198.17|3189.47|3199.35|3190.65|3198.17|3189.47|31
1629174830000|2021-08-17 04:33:50|3198.16|3189.46|3198.37|3189.67|3199.22|3190.52|3198|3189.3|22
1629174840000|2021-08-17 04:34:00|3198.33|3189.63|3196.18|3187.48|3198.33|3189.63|3195.99|3187.29|40
1629174850000|2021-08-17 04:34:10|3196.17|3187.47|3196.68|3187.98|3197.44|3188.74|3196.02|3187.32|35
1629174860000|2021-08-17 04:34:20|3196.67|3187.97|3197.89|3189.19|3198.39|3189.69|3196.6|3187.9|35
1629174870000|2021-08-17 04:34:30|3197.88|3189.18|3197.86|3189.16|3198.22|3189.52|3197.55|3188.85|37
1629174880000|2021-08-17 04:34:40|3197.79|3189.09|3197.66|3188.96|3197.94|3189.24|3197.24|3188.54|35
1629174890000|2021-08-17 04:34:50|3197.75|3189.05|3196.43|3187.73|3197.75|3189.05|3196.18|3187.48|36
1629174900000|2021-08-17 04:35:00|3196.33|3187.63|3197.7|3189|3197.83|3189.13|3196.26|3187.56|39
1629174910000|2021-08-17 04:35:10|3197.64|3188.94|3198.09|3189.39|3198.12|3189.42|3197.64|3188.94|29
1629174920000|2021-08-17 04:35:20|3198.04|3189.34|3198.32|3189.62|3198.47|3189.77|3198.04|3189.34|24
1629174930000|2021-08-17 04:35:30|3198.36|3189.66|3198.75|3190.05|3198.95|3190.25|3198.27|3189.57|33
1629174940000|2021-08-17 04:35:40|3198.86|3190.16|3198.74|3190.04|3198.87|3190.17|3198.4|3189.7|30
1629174950000|2021-08-17 04:35:50|3198.69|3189.99|3198.5|3189.8|3198.69|3189.99|3198.39|3189.69|19
1629174960000|2021-08-17 04:36:00|3198.51|3189.81|3199.12|3190.42|3199.24|3190.54|3198.51|3189.81|19
1629174970000|2021-08-17 04:36:10|3199.18|3190.48|3200.36|3191.66|3200.97|3192.27|3199.18|3190.48|29
1629174980000|2021-08-17 04:36:20|3200.24|3191.54|3200.1|3191.4|3200.49|3191.79|3199.73|3191.03|34
1629174990000|2021-08-17 04:36:30|3200.06|3191.36|3200.25|3191.55|3200.48|3191.78|3199.95|3191.25|35
1629175000000|2021-08-17 04:36:40|3200.43|3191.73|3200.32|3191.62|3200.6|3191.9|3200.12|3191.42|31
1629175010000|2021-08-17 04:36:50|3200.28|3191.58|3199.83|3191.13|3200.48|3191.78|3199.72|3191.02|36
1629175020000|2021-08-17 04:37:00|3199.8|3191.1|3200.15|3191.45|3200.33|3191.63|3199.8|3191.1|31
1629175030000|2021-08-17 04:37:10|3200.27|3191.57|3200.19|3191.49|3200.4|3191.7|3200.1|3191.4|31
1629175040000|2021-08-17 04:37:20|3200.09|3191.39|3200.23|3191.53|3200.36|3191.66|3200.01|3191.31|31
1629175050000|2021-08-17 04:37:30|3200.24|3191.54|3199.66|3190.96|3200.52|3191.82|3199.62|3190.92|31
1629175060000|2021-08-17 04:37:40|3199.46|3190.76|3200.24|3191.54|3200.24|3191.54|3199.3|3190.6|33
1629175070000|2021-08-17 04:37:50|3200.14|3191.44|3203.59|3194.89|3203.65|3194.95|3200.05|3191.35|37
1629175080000|2021-08-17 04:38:00|3203.4|3194.7|3203.66|3194.96|3204.01|3195.31|3203.4|3194.7|27
1629175090000|2021-08-17 04:38:10|3203.69|3194.99|3203.97|3195.27|3204.02|3195.32|3203.69|3194.99|9
1629175100000|2021-08-17 04:38:20|3204|3195.3|3203.94|3195.24|3204.04|3195.34|3203.8|3195.1|12
1629175110000|2021-08-17 04:38:30|3203.95|3195.25|3204.89|3196.19|3204.89|3196.19|3203.87|3195.17|15
1629175120000|2021-08-17 04:38:40|3205.1|3196.4|3205.92|3197.22|3206.24|3197.54|3205.1|3196.4|24
1629175130000|2021-08-17 04:38:50|3205.8|3197.1|3205.16|3196.46|3206.17|3197.47|3205.14|3196.44|24
1629175140000|2021-08-17 04:39:00|3205.12|3196.42|3204.94|3196.24|3205.19|3196.49|3204.49|3195.79|27
1629175150000|2021-08-17 04:39:10|3204.9|3196.2|3205.93|3197.23|3206.31|3197.61|3204.52|3195.82|39
1629175160000|2021-08-17 04:39:20|3206.09|3197.39|3204.93|3196.23|3206.09|3197.39|3204.7|3196|33
1629175170000|2021-08-17 04:39:30|3205.35|3196.65|3205.34|3196.64|3205.54|3196.84|3204.93|3196.23|31
1629175180000|2021-08-17 04:39:40|3205.41|3196.71|3203.45|3194.75|3205.48|3196.78|3203.39|3194.69|36
1629175190000|2021-08-17 04:39:50|3203.62|3194.92|3203.16|3194.46|3203.83|3195.13|3202.81|3194.11|33
1629175200000|2021-08-17 04:40:00|3203.17|3194.47|3203.47|3194.77|3203.75|3195.05|3202.77|3194.07|38
1629175210000|2021-08-17 04:40:10|3203.72|3195.02|3204.91|3196.21|3204.92|3196.22|3203.03|3194.33|30
1629175220000|2021-08-17 04:40:20|3204.85|3196.15|3204.23|3195.53|3204.91|3196.21|3203.17|3194.47|37
1629175230000|2021-08-17 04:40:30|3203.95|3195.25|3203.81|3195.11|3204.28|3195.58|3203.75|3195.05|27
1629175240000|2021-08-17 04:40:40|3203.84|3195.14|3205.18|3196.48|3205.94|3197.24|3203.84|3195.14|30
1629175250000|2021-08-17 04:40:50|3205.17|3196.47|3205.23|3196.53|3205.29|3196.59|3205.08|3196.38|21
1629175260000|2021-08-17 04:41:00|3205.27|3196.57|3207.1|3198.4|3207.21|3198.51|3205.27|3196.57|26
1629175270000|2021-08-17 04:41:10|3207.09|3198.39|3206.12|3197.42|3207.28|3198.58|3205.84|3197.14|24
1629175280000|2021-08-17 04:41:20|3206.13|3197.43|3205.26|3196.56|3206.77|3198.07|3205.2|3196.5|32
1629175290000|2021-08-17 04:41:30|3205.03|3196.33|3204.28|3195.58|3205.03|3196.33|3204.28|3195.58|27
1629175300000|2021-08-17 04:41:40|3204.29|3195.59|3204.64|3195.94|3205.45|3196.75|3204.29|3195.59|31
1629175310000|2021-08-17 04:41:50|3204.69|3195.99|3204.55|3195.85|3204.9|3196.2|3204.37|3195.67|30
1629175320000|2021-08-17 04:42:00|3204.54|3195.84|3204.85|3196.15|3205.06|3196.36|3204.51|3195.81|30
1629175330000|2021-08-17 04:42:10|3204.86|3196.16|3203.38|3194.68|3204.86|3196.16|3203.38|3194.68|28
1629175340000|2021-08-17 04:42:20|3203.26|3194.56|3203.18|3194.48|3203.26|3194.56|3202.6|3193.9|30
1629175350000|2021-08-17 04:42:30|3203.2|3194.5|3203.49|3194.79|3203.49|3194.79|3203.05|3194.35|34
1629175360000|2021-08-17 04:42:40|3203.24|3194.54|3203.15|3194.45|3203.46|3194.76|3202.44|3193.74|36
1629175370000|2021-08-17 04:42:50|3203.58|3194.88|3202.78|3194.08|3203.58|3194.88|3202.5|3193.8|36
1629175380000|2021-08-17 04:43:00|3202.67|3193.97|3204.79|3196.09|3204.79|3196.09|3202.67|3193.97|27
1629175390000|2021-08-17 04:43:10|3204.66|3195.96|3203.64|3194.94|3204.78|3196.08|3203.59|3194.89|30
1629175400000|2021-08-17 04:43:20|3203.74|3195.04|3203.99|3195.29|3204.41|3195.71|3203.74|3195.04|30
1629175410000|2021-08-17 04:43:30|3204|3195.3|3203.58|3194.88|3204.22|3195.52|3203.58|3194.88|25
1629175420000|2021-08-17 04:43:40|3203.41|3194.71|3203.89|3195.19|3204.03|3195.33|3203.21|3194.51|33
1629175430000|2021-08-17 04:43:50|3203.79|3195.09|3203.54|3194.84|3204.23|3195.53|3203.49|3194.79|30
1629175440000|2021-08-17 04:44:00|3203.56|3194.86|3203.01|3194.31|3203.57|3194.87|3203.01|3194.31|12
1629175450000|2021-08-17 04:44:10|3202.99|3194.29|3203.33|3194.63|3203.39|3194.69|3202.99|3194.29|23
1629175460000|2021-08-17 04:44:20|3203.37|3194.67|3203.18|3194.48|3203.37|3194.67|3202.88|3194.18|34
1629175470000|2021-08-17 04:44:30|3203.29|3194.59|3203.18|3194.48|3203.29|3194.59|3203.08|3194.38|26
1629175480000|2021-08-17 04:44:40|3203.21|3194.51|3203.22|3194.52|3203.31|3194.61|3203.12|3194.42|24
1629175490000|2021-08-17 04:44:50|3203.17|3194.47|3202.19|3193.49|3203.17|3194.47|3202|3193.3|29
1629175500000|2021-08-17 04:45:00|3202.12|3193.42|3203.3|3194.6|3203.33|3194.63|3202.06|3193.36|29
1629175510000|2021-08-17 04:45:10|3203.33|3194.63|3204.52|3195.82|3204.52|3195.82|3203.32|3194.62|19
1629175520000|2021-08-17 04:45:20|3204.51|3195.81|3204.81|3196.11|3204.89|3196.19|3204.29|3195.59|27
1629175530000|2021-08-17 04:45:30|3204.82|3196.12|3205.08|3196.38|3205.45|3196.75|3204.82|3196.12|30
1629175540000|2021-08-17 04:45:40|3205.24|3196.54|3206.34|3197.64|3206.35|3197.65|3205.17|3196.47|17
1629175550000|2021-08-17 04:45:50|3206.26|3197.56|3206.83|3198.13|3206.87|3198.17|3206.26|3197.56|14
1629175560000|2021-08-17 04:46:00|3206.9|3198.2|3206.21|3197.51|3206.98|3198.28|3206.21|3197.51|22
1629175570000|2021-08-17 04:46:10|3206.22|3197.52|3206.59|3197.89|3206.59|3197.89|3206.2|3197.5|22
1629175580000|2021-08-17 04:46:20|3206.48|3197.78|3206.43|3197.73|3206.7|3198|3206.07|3197.37|30
1629175590000|2021-08-17 04:46:30|3206.41|3197.71|3206.54|3197.84|3206.85|3198.15|3206.25|3197.55|28
1629175600000|2021-08-17 04:46:40|3206.55|3197.85|3207.26|3198.56|3207.98|3199.28|3206.46|3197.76|27
1629175610000|2021-08-17 04:46:50|3207.27|3198.57|3207.35|3198.65|3207.58|3198.88|3207.03|3198.33|22
1629175620000|2021-08-17 04:47:00|3207.33|3198.63|3206.98|3198.28|3207.33|3198.63|3206.93|3198.23|20
1629175630000|2021-08-17 04:47:10|3206.77|3198.07|3206.73|3198.03|3206.77|3198.07|3206.48|3197.78|22
1629175640000|2021-08-17 04:47:20|3206.52|3197.82|3205.99|3197.29|3206.73|3198.03|3205.81|3197.11|33
1629175650000|2021-08-17 04:47:30|3205.98|3197.28|3205.83|3197.13|3206.2|3197.5|3205.78|3197.08|25
1629175660000|2021-08-17 04:47:40|3205.89|3197.19|3205.08|3196.38|3206.26|3197.56|3205.08|3196.38|23
1629175670000|2021-08-17 04:47:50|3205.35|3196.65|3203.41|3194.71|3205.35|3196.65|3202.98|3194.28|34
1629175680000|2021-08-17 04:48:00|3202.59|3193.89|3203.03|3194.33|3203.38|3194.68|3202.38|3193.68|35
1629175690000|2021-08-17 04:48:10|3203.02|3194.32|3202.31|3193.61|3203.23|3194.53|3202.22|3193.52|25
1629175700000|2021-08-17 04:48:20|3202.29|3193.59|3202.38|3193.68|3202.62|3193.92|3202.13|3193.43|20
1629175710000|2021-08-17 04:48:30|3202.4|3193.7|3202.28|3193.58|3202.58|3193.88|3202.22|3193.52|12
1629175730000|2021-08-17 04:48:50|3202.25|3193.55|3202.25|3193.55|3202.25|3193.55|3201.93|3193.23|8
1629175740000|2021-08-17 04:49:00|3202.24|3193.54|3202.28|3193.58|3202.28|3193.58|3202.24|3193.54|3
1629175750000|2021-08-17 04:49:10|3202.3|3193.6|3204.24|3195.54|3204.28|3195.58|3202.3|3193.6|27
1629175760000|2021-08-17 04:49:20|3203.92|3195.22|3203.78|3195.08|3204.48|3195.78|3203.75|3195.05|29
1629175770000|2021-08-17 04:49:30|3204.28|3195.58|3204.42|3195.72|3204.69|3195.99|3203.73|3195.03|19
1629175780000|2021-08-17 04:49:40|3204.02|3195.32|3202.36|3193.66|3204.42|3195.72|3202.21|3193.51|33
1629175790000|2021-08-17 04:49:50|3202.35|3193.65|3200.06|3191.36|3202.35|3193.65|3199.99|3191.29|36
1629175800000|2021-08-17 04:50:00|3200.07|3191.37|3200.76|3192.06|3200.76|3192.06|3199.58|3190.88|30
1629175810000|2021-08-17 04:50:10|3201.14|3192.44|3202.11|3193.41|3202.58|3193.88|3201.14|3192.44|31
1629175820000|2021-08-17 04:50:20|3202.53|3193.83|3203.01|3194.31|3203.01|3194.31|3202.22|3193.52|20
1629175830000|2021-08-17 04:50:30|3203.08|3194.38|3204.13|3195.43|3204.13|3195.43|3203.08|3194.38|19
1629175840000|2021-08-17 04:50:40|3204.25|3195.55|3204.2|3195.5|3204.25|3195.55|3204.2|3195.5|2
1629175850000|2021-08-17 04:50:50|3204.44|3195.74|3206.56|3197.86|3206.62|3197.92|3204.44|3195.74|22
1629175860000|2021-08-17 04:51:00|3206.59|3197.89|3207.25|3198.55|3208.61|3199.91|3206.49|3197.79|29
1629175870000|2021-08-17 04:51:10|3207.12|3198.42|3207.85|3199.15|3207.94|3199.24|3206.56|3197.86|34
1629175880000|2021-08-17 04:51:20|3207.86|3199.16|3206.65|3197.95|3208|3199.3|3206.51|3197.81|30
1629175890000|2021-08-17 04:51:30|3206.62|3197.92|3206.82|3198.12|3206.82|3198.12|3205.42|3196.72|37
1629175900000|2021-08-17 04:51:40|3207.03|3198.33|3207.5|3198.8|3208.17|3199.47|3206.78|3198.08|33
1629175910000|2021-08-17 04:51:50|3207.57|3198.87|3207.18|3198.48|3208.24|3199.54|3207.03|3198.33|39
1629175920000|2021-08-17 04:52:00|3208.17|3199.47|3208.16|3199.46|3208.56|3199.86|3207.21|3198.51|35
1629175930000|2021-08-17 04:52:10|3208.19|3199.49|3208.39|3199.69|3208.43|3199.73|3207.28|3198.58|18
1629175940000|2021-08-17 04:52:20|3208.45|3199.75|3208.26|3199.56|3208.56|3199.86|3206.92|3198.22|35
1629175950000|2021-08-17 04:52:30|3208.27|3199.57|3207.64|3198.94|3208.5|3199.8|3206.74|3198.04|31
1629175960000|2021-08-17 04:52:40|3207.07|3198.37|3208.78|3200.08|3208.78|3200.08|3207.07|3198.37|34
1629175970000|2021-08-17 04:52:50|3207.91|3199.21|3208.39|3199.69|3208.99|3200.29|3207.89|3199.19|34
1629175980000|2021-08-17 04:53:00|3208.33|3199.63|3208.56|3199.86|3208.7|3200|3207.2|3198.5|28
1629175990000|2021-08-17 04:53:10|3208.46|3199.76|3208.65|3199.95|3208.83|3200.13|3207.57|3198.87|35
1629176000000|2021-08-17 04:53:20|3208.64|3199.94|3208.66|3199.96|3208.73|3200.03|3207.5|3198.8|37
1629176010000|2021-08-17 04:53:30|3208.56|3199.86|3208.18|3199.48|3209.24|3200.54|3207.97|3199.27|36
1629176020000|2021-08-17 04:53:40|3208.17|3199.47|3207.63|3198.93|3208.78|3200.08|3207.09|3198.39|34
1629176030000|2021-08-17 04:53:50|3207.64|3198.94|3207.83|3199.13|3208.59|3199.89|3207.35|3198.65|33
1629176040000|2021-08-17 04:54:00|3207.77|3199.07|3205.76|3197.06|3208.31|3199.61|3205.67|3196.97|35
1629176050000|2021-08-17 04:54:10|3205.81|3197.11|3207.41|3198.71|3207.41|3198.71|3205.61|3196.91|36
1629176060000|2021-08-17 04:54:20|3207.13|3198.43|3206.45|3197.75|3207.52|3198.82|3206.45|3197.75|36
1629176070000|2021-08-17 04:54:30|3206.67|3197.97|3205.84|3197.14|3206.67|3197.97|3204.95|3196.25|28
1629176080000|2021-08-17 04:54:40|3205.83|3197.13|3206.06|3197.36|3206.18|3197.48|3205.04|3196.34|33
1629176090000|2021-08-17 04:54:50|3206.08|3197.38|3205.75|3197.05|3206.4|3197.7|3205.52|3196.82|35
1629176100000|2021-08-17 04:55:00|3205.53|3196.83|3202.66|3193.96|3205.64|3196.94|3202.66|3193.96|35
1629176110000|2021-08-17 04:55:10|3202.64|3193.94|3202.57|3193.87|3202.76|3194.06|3202.53|3193.83|21
1629176120000|2021-08-17 04:55:20|3202.55|3193.85|3202.7|3194|3202.75|3194.05|3202.34|3193.64|35
1629176130000|2021-08-17 04:55:30|3202.66|3193.96|3202.42|3193.72|3202.66|3193.96|3202.35|3193.65|28
1629176140000|2021-08-17 04:55:40|3202.41|3193.71|3202.4|3193.7|3202.54|3193.84|3202.39|3193.69|33
1629176150000|2021-08-17 04:55:50|3202.39|3193.69|3201.78|3193.08|3202.39|3193.69|3201.36|3192.66|34
1629176160000|2021-08-17 04:56:00|3201.85|3193.15|3201.84|3193.14|3202.07|3193.37|3201.56|3192.86|36
1629176170000|2021-08-17 04:56:10|3201.85|3193.15|3200.58|3191.88|3201.92|3193.22|3200.53|3191.83|38
1629176180000|2021-08-17 04:56:20|3200.53|3191.83|3200.03|3191.33|3200.71|3192.01|3200.02|3191.32|28
1629176190000|2021-08-17 04:56:30|3200.22|3191.52|3200.21|3191.51|3200.25|3191.55|3200.09|3191.39|31
1629176200000|2021-08-17 04:56:40|3200.06|3191.36|3199.47|3190.77|3200.23|3191.53|3199.47|3190.77|33
1629176210000|2021-08-17 04:56:50|3199.46|3190.76|3197.85|3189.15|3199.56|3190.86|3197.85|3189.15|35
1629176220000|2021-08-17 04:57:00|3197.48|3188.78|3196.72|3188.02|3198.03|3189.33|3196.72|3188.02|36
1629176230000|2021-08-17 04:57:10|3196.69|3187.99|3197.55|3188.85|3197.55|3188.85|3196.58|3187.88|37
1629176240000|2021-08-17 04:57:20|3197.91|3189.21|3199.26|3190.56|3199.32|3190.62|3197.91|3189.21|37
1629176250000|2021-08-17 04:57:30|3199.27|3190.57|3199.51|3190.81|3199.96|3191.26|3199.27|3190.57|31
1629176260000|2021-08-17 04:57:40|3199.41|3190.71|3198.51|3189.81|3199.99|3191.29|3198.51|3189.81|34
1629176270000|2021-08-17 04:57:50|3198.41|3189.71|3197.22|3188.52|3198.41|3189.71|3197.06|3188.36|33
1629176280000|2021-08-17 04:58:00|3197.26|3188.56|3198.96|3190.26|3198.99|3190.29|3197.09|3188.39|37
1629176290000|2021-08-17 04:58:10|3199.17|3190.47|3200.68|3191.98|3200.68|3191.98|3199.05|3190.35|26
1629176300000|2021-08-17 04:58:20|3200.93|3192.23|3201.44|3192.74|3201.78|3193.08|3200.93|3192.23|31
1629176310000|2021-08-17 04:58:30|3201.43|3192.73|3198.25|3189.55|3201.57|3192.87|3198.16|3189.46|35
1629176320000|2021-08-17 04:58:40|3198.32|3189.62|3198.63|3189.93|3198.7|3190|3198.32|3189.62|29
1629176330000|2021-08-17 04:58:50|3198.68|3189.98|3199.18|3190.48|3199.25|3190.55|3198.6|3189.9|26
1629176340000|2021-08-17 04:59:00|3199.22|3190.52|3199.78|3191.08|3200.36|3191.66|3199.05|3190.35|36
1629176350000|2021-08-17 04:59:10|3199.74|3191.04|3200.53|3191.83|3201.1|3192.4|3199.71|3191.01|39
1629176360000|2021-08-17 04:59:20|3200.58|3191.88|3199.85|3191.15|3200.91|3192.21|3199.62|3190.92|29
1629176370000|2021-08-17 04:59:30|3199.43|3190.73|3198.66|3189.96|3199.45|3190.75|3198.52|3189.82|35
1629176380000|2021-08-17 04:59:40|3198.69|3189.99|3198.6|3189.9|3198.88|3190.18|3198.6|3189.9|20
1629176390000|2021-08-17 04:59:50|3198.63|3189.93|3198.47|3189.77|3198.63|3189.93|3198.47|3189.77|3
1629176400000|2021-08-17 05:00:00|3198.15|3189.45|3201.82|3193.12|3201.82|3193.12|3198.15|3189.45|34
1629176410000|2021-08-17 05:00:10|3201.83|3193.13|3202.95|3194.25|3202.97|3194.27|3201.83|3193.13|21
1629176420000|2021-08-17 05:00:20|3202.97|3194.27|3203.03|3194.33|3203.08|3194.38|3202.97|3194.27|19
1629176430000|2021-08-17 05:00:30|3203.01|3194.31|3202.2|3193.5|3203.11|3194.41|3202.2|3193.5|23
1629176440000|2021-08-17 05:00:40|3202.1|3193.4|3200.04|3191.34|3202.1|3193.4|3199.99|3191.29|38
1629176450000|2021-08-17 05:00:50|3199.91|3191.21|3200.73|3192.03|3200.97|3192.27|3199.43|3190.73|36
1629176460000|2021-08-17 05:01:00|3200.53|3191.83|3197.55|3188.85|3200.63|3191.93|3197.25|3188.55|34
1629176470000|2021-08-17 05:01:10|3197.61|3188.91|3196.38|3187.68|3197.92|3189.22|3196.38|3187.68|36
1629176480000|2021-08-17 05:01:20|3196.12|3187.42|3195.83|3187.13|3196.75|3188.05|3195.51|3186.81|40
1629176490000|2021-08-17 05:01:30|3195.82|3187.12|3195.58|3186.88|3196.6|3187.9|3195.46|3186.76|39
1629176500000|2021-08-17 05:01:40|3195.52|3186.82|3196.27|3187.57|3196.3|3187.6|3195.36|3186.66|37
1629176510000|2021-08-17 05:01:50|3196.32|3187.62|3196.52|3187.82|3197.82|3189.12|3196.32|3187.62|36
1629176520000|2021-08-17 05:02:00|3196.48|3187.78|3194.03|3185.33|3196.48|3187.78|3193.65|3184.95|37
1629176530000|2021-08-17 05:02:10|3194.14|3185.44|3193.9|3185.2|3195.03|3186.33|3193.44|3184.74|38
1629176540000|2021-08-17 05:02:20|3193.93|3185.23|3194.54|3185.84|3194.54|3185.84|3193.72|3185.02|28
1629176550000|2021-08-17 05:02:30|3194.43|3185.73|3195.47|3186.77|3195.88|3187.18|3194.12|3185.42|34
1629176560000|2021-08-17 05:02:40|3195.54|3186.84|3195.59|3186.89|3196.82|3188.12|3195.18|3186.48|35
1629176570000|2021-08-17 05:02:50|3195.3|3186.6|3194.52|3185.82|3195.52|3186.82|3194.27|3185.57|23
1629176580000|2021-08-17 05:03:00|3194.47|3185.77|3195.5|3186.8|3195.53|3186.83|3194.09|3185.39|34
1629176590000|2021-08-17 05:03:10|3195.44|3186.74|3194.57|3185.87|3196.22|3187.52|3194.57|3185.87|29
1629176600000|2021-08-17 05:03:20|3194.59|3185.89|3194.82|3186.12|3195.1|3186.4|3194.59|3185.89|32
1629176610000|2021-08-17 05:03:30|3194.84|3186.14|3193.38|3184.68|3194.84|3186.14|3193.38|3184.68|22
1629176620000|2021-08-17 05:03:40|3193.42|3184.72|3192.2|3183.5|3193.48|3184.78|3192.15|3183.45|30
1629176630000|2021-08-17 05:03:50|3192.22|3183.52|3191.37|3182.67|3192.22|3183.52|3191.37|3182.67|25
1629176640000|2021-08-17 05:04:00|3191.35|3182.65|3191.24|3182.54|3191.83|3183.13|3191.24|3182.54|28
1629176650000|2021-08-17 05:04:10|3191.23|3182.53|3191.62|3182.92|3192.16|3183.46|3191.12|3182.42|33
1629176660000|2021-08-17 05:04:20|3191.56|3182.86|3191.5|3182.8|3191.62|3182.92|3191.22|3182.52|39
1629176670000|2021-08-17 05:04:30|3191.51|3182.81|3192.08|3183.38|3192.28|3183.58|3191.51|3182.81|25
1629176680000|2021-08-17 05:04:40|3192.07|3183.37|3190.72|3182.02|3192.14|3183.44|3190.72|3182.02|33
1629176690000|2021-08-17 05:04:50|3190.64|3181.94|3188.33|3179.63|3190.64|3181.94|3187.22|3178.52|37
1629176700000|2021-08-17 05:05:00|3188.04|3179.34|3191.18|3182.48|3191.18|3182.48|3187.87|3179.17|36
1629176710000|2021-08-17 05:05:10|3191.17|3182.47|3192.2|3183.5|3192.71|3184.01|3191.02|3182.32|33
1629176720000|2021-08-17 05:05:20|3192.48|3183.78|3188.37|3179.67|3192.82|3184.12|3188.37|3179.67|35
1629176730000|2021-08-17 05:05:30|3188.52|3179.82|3188.45|3179.75|3189.26|3180.56|3188.4|3179.7|39
1629176740000|2021-08-17 05:05:40|3188.48|3179.78|3186.75|3178.05|3189.05|3180.35|3186.21|3177.51|39
1629176750000|2021-08-17 05:05:50|3186.76|3178.06|3187.09|3178.39|3187.76|3179.06|3185.22|3176.52|38
1629176760000|2021-08-17 05:06:00|3187.23|3178.53|3189.4|3180.7|3189.81|3181.11|3187.21|3178.51|37
1629176770000|2021-08-17 05:06:10|3189.37|3180.67|3192.01|3183.31|3192.01|3183.31|3189.22|3180.52|39
1629176780000|2021-08-17 05:06:20|3192|3183.3|3190.57|3181.87|3192.24|3183.54|3188.64|3179.94|37
1629176790000|2021-08-17 05:06:30|3190.47|3181.77|3189.95|3181.25|3191.08|3182.38|3189.32|3180.62|37
1629176800000|2021-08-17 05:06:40|3190.04|3181.34|3190.46|3181.76|3190.71|3182.01|3189.92|3181.22|37
1629176810000|2021-08-17 05:06:50|3190.5|3181.8|3190.01|3181.31|3190.69|3181.99|3189.94|3181.24|34
1629176820000|2021-08-17 05:07:00|3189.93|3181.23|3189.98|3181.28|3189.99|3181.29|3188.03|3179.33|36
1629176830000|2021-08-17 05:07:10|3189.93|3181.23|3188.23|3179.53|3189.93|3181.23|3187.87|3179.17|38
1629176840000|2021-08-17 05:07:20|3188.4|3179.7|3187.86|3179.16|3188.4|3179.7|3186.42|3177.72|37
1629176850000|2021-08-17 05:07:30|3187.87|3179.17|3187.92|3179.22|3188.56|3179.86|3187.72|3179.02|36
1629176860000|2021-08-17 05:07:40|3187.85|3179.15|3187.89|3179.19|3188.42|3179.72|3187.55|3178.85|37
1629176870000|2021-08-17 05:07:50|3188.1|3179.4|3188.44|3179.74|3188.99|3180.29|3188.05|3179.35|38
1629176880000|2021-08-17 05:08:00|3188.51|3179.81|3188.82|3180.12|3188.87|3180.17|3188.2|3179.5|31
1629176890000|2021-08-17 05:08:10|3188.84|3180.14|3188.9|3180.2|3189.03|3180.33|3187.78|3179.08|32
1629176900000|2021-08-17 05:08:20|3188.91|3180.21|3189|3180.3|3189.32|3180.62|3188.73|3180.03|27
1629176910000|2021-08-17 05:08:30|3188.93|3180.23|3190.03|3181.33|3190.07|3181.37|3188.93|3180.23|32
1629176920000|2021-08-17 05:08:40|3190.07|3181.37|3189.44|3180.74|3190.07|3181.37|3188.98|3180.28|31
1629176930000|2021-08-17 05:08:50|3189.4|3180.7|3189.7|3181|3190.16|3181.46|3189.21|3180.51|33
1629176940000|2021-08-17 05:09:00|3189.89|3181.19|3189.82|3181.12|3190.03|3181.33|3189.66|3180.96|30
1629176950000|2021-08-17 05:09:10|3189.83|3181.13|3189.79|3181.09|3190.12|3181.42|3189.38|3180.68|35
1629176960000|2021-08-17 05:09:20|3189.78|3181.08|3190.63|3181.93|3190.63|3181.93|3189.64|3180.94|34
1629176970000|2021-08-17 05:09:30|3190.38|3181.68|3190.28|3181.58|3190.9|3182.2|3189.89|3181.19|32
1629176980000|2021-08-17 05:09:40|3190.24|3181.54|3190.91|3182.21|3191.03|3182.33|3189.6|3180.9|35
1629176990000|2021-08-17 05:09:50|3190.84|3182.14|3190.61|3181.91|3190.94|3182.24|3190.53|3181.83|36
1629177000000|2021-08-17 05:10:00|3190.79|3182.09|3191.36|3182.66|3191.46|3182.76|3190.53|3181.83|30
1629177010000|2021-08-17 05:10:10|3191.48|3182.78|3191.73|3183.03|3191.75|3183.05|3191.3|3182.6|21
1629177020000|2021-08-17 05:10:20|3191.69|3182.99|3189.84|3181.14|3191.71|3183.01|3189.36|3180.66|36
1629177030000|2021-08-17 05:10:30|3189.68|3180.98|3192.18|3183.48|3192.51|3183.81|3189.53|3180.83|37
1629177040000|2021-08-17 05:10:40|3192.17|3183.47|3192.4|3183.7|3192.41|3183.71|3190.95|3182.25|37
1629177050000|2021-08-17 05:10:50|3192.51|3183.81|3192.59|3183.89|3192.86|3184.16|3192.01|3183.31|35
1629177060000|2021-08-17 05:11:00|3192.6|3183.9|3192.47|3183.77|3193.32|3184.62|3192.24|3183.54|33
1629177070000|2021-08-17 05:11:10|3193.13|3184.43|3193.06|3184.36|3193.44|3184.74|3192.37|3183.67|35
1629177080000|2021-08-17 05:11:20|3193.32|3184.62|3193.49|3184.79|3193.59|3184.89|3192.89|3184.19|27
1629177090000|2021-08-17 05:11:30|3193.51|3184.81|3193.1|3184.4|3193.98|3185.28|3193.1|3184.4|31
1629177100000|2021-08-17 05:11:40|3193.2|3184.5|3193.09|3184.39|3193.23|3184.53|3193.09|3184.39|7
1629177110000|2021-08-17 05:11:50|3193.27|3184.57|3193.09|3184.39|3193.62|3184.92|3192.95|3184.25|17
1629177120000|2021-08-17 05:12:00|3193.35|3184.65|3193.24|3184.54|3193.37|3184.67|3193.08|3184.38|11
1629177130000|2021-08-17 05:12:10|3193.3|3184.6|3193.07|3184.37|3193.53|3184.83|3192.63|3183.93|18
1629177140000|2021-08-17 05:12:20|3193.02|3184.32|3191.46|3182.76|3193.19|3184.49|3191.46|3182.76|32
1629177150000|2021-08-17 05:12:30|3191.39|3182.69|3192.14|3183.44|3192.71|3184.01|3189.81|3181.11|33
1629177160000|2021-08-17 05:12:40|3192.34|3183.64|3192.16|3183.46|3192.73|3184.03|3191.81|3183.11|33
1629177170000|2021-08-17 05:12:50|3192.29|3183.59|3191.23|3182.53|3193.01|3184.31|3191.21|3182.51|30
1629177180000|2021-08-17 05:13:00|3190.67|3181.97|3190.94|3182.24|3191.25|3182.55|3190.26|3181.56|36
1629177190000|2021-08-17 05:13:10|3190.58|3181.88|3189.28|3180.58|3190.58|3181.88|3188.85|3180.15|27
1629177200000|2021-08-17 05:13:20|3189.37|3180.67|3189.02|3180.32|3189.52|3180.82|3188.76|3180.06|36
1629177210000|2021-08-17 05:13:30|3188.97|3180.27|3187.93|3179.23|3188.97|3180.27|3187.93|3179.23|33
1629177220000|2021-08-17 05:13:40|3188.02|3179.32|3188.65|3179.95|3188.65|3179.95|3187.76|3179.06|37
1629177230000|2021-08-17 05:13:50|3188.01|3179.31|3187.45|3178.75|3188.26|3179.56|3187.45|3178.75|38
1629177240000|2021-08-17 05:14:00|3187.34|3178.64|3188.35|3179.65|3188.6|3179.9|3186.87|3178.17|37
1629177250000|2021-08-17 05:14:10|3188.15|3179.45|3188.35|3179.65|3189.22|3180.52|3188.09|3179.39|38
1629177260000|2021-08-17 05:14:20|3188.34|3179.64|3188.85|3180.15|3189.48|3180.78|3187.26|3178.56|38
1629177270000|2021-08-17 05:14:30|3189.08|3180.38|3187.61|3178.91|3189.08|3180.38|3187.38|3178.68|29
1629177280000|2021-08-17 05:14:40|3186.75|3178.05|3186.26|3177.56|3187.04|3178.34|3186.04|3177.34|25
1629177290000|2021-08-17 05:14:50|3186.32|3177.62|3186.06|3177.36|3186.59|3177.89|3185.77|3177.07|36
1629177300000|2021-08-17 05:15:00|3186.08|3177.38|3183|3174.3|3186.27|3177.57|3182.38|3173.68|40
1629177310000|2021-08-17 05:15:10|3183.01|3174.31|3181.87|3173.17|3183.01|3174.31|3180.83|3172.13|34
1629177320000|2021-08-17 05:15:20|3181.91|3173.21|3181.78|3173.08|3182.48|3173.78|3180.96|3172.26|36
1629177330000|2021-08-17 05:15:30|3181.77|3173.07|3182.02|3173.32|3182.02|3173.32|3180.25|3171.55|39
1629177340000|2021-08-17 05:15:40|3181.36|3172.66|3177.35|3168.65|3181.51|3172.81|3177.35|3168.65|39
1629177350000|2021-08-17 05:15:50|3177.19|3168.49|3175.95|3167.25|3177.3|3168.6|3174.93|3166.23|37
1629177360000|2021-08-17 05:16:00|3176.16|3167.46|3174.38|3165.68|3177.84|3169.14|3173.95|3165.25|37
1629177370000|2021-08-17 05:16:10|3174.48|3165.78|3174.16|3165.46|3175.04|3166.34|3173.65|3164.95|36
1629177380000|2021-08-17 05:16:20|3174.11|3165.41|3176.31|3167.61|3176.31|3167.61|3173.41|3164.71|37
1629177390000|2021-08-17 05:16:30|3176.33|3167.63|3178.87|3170.17|3178.96|3170.26|3176.33|3167.63|39
1629177400000|2021-08-17 05:16:40|3178.85|3170.15|3179.81|3171.11|3180.02|3171.32|3178.85|3170.15|40
1629177410000|2021-08-17 05:16:50|3180.29|3171.59|3180.87|3172.17|3181.02|3172.32|3180.29|3171.59|37
1629177420000|2021-08-17 05:17:00|3180.88|3172.18|3183.09|3174.39|3183.21|3174.51|3180.68|3171.98|38
1629177430000|2021-08-17 05:17:10|3183.37|3174.67|3180.79|3172.09|3183.42|3174.72|3180.79|3172.09|40
1629177440000|2021-08-17 05:17:20|3180.83|3172.13|3182.38|3173.68|3182.4|3173.7|3180.81|3172.11|37
1629177450000|2021-08-17 05:17:30|3182.3|3173.6|3182.6|3173.9|3182.79|3174.09|3182.22|3173.52|36
1629177460000|2021-08-17 05:17:40|3182.58|3173.88|3182.47|3173.77|3183|3174.3|3182.47|3173.77|37
1629177470000|2021-08-17 05:17:50|3182.41|3173.71|3183.33|3174.63|3183.62|3174.92|3182.41|3173.71|36
1629177480000|2021-08-17 05:18:00|3183.1|3174.4|3182.82|3174.12|3183.18|3174.48|3182.76|3174.06|34
1629177490000|2021-08-17 05:18:10|3182.78|3174.08|3183.53|3174.83|3183.7|3175|3182.78|3174.08|32
1629177500000|2021-08-17 05:18:20|3183.52|3174.82|3184.05|3175.35|3184.2|3175.5|3183.52|3174.82|34
1629177510000|2021-08-17 05:18:30|3184|3175.3|3184.32|3175.62|3184.35|3175.65|3183.89|3175.19|35
1629177520000|2021-08-17 05:18:40|3184.31|3175.61|3185.36|3176.66|3186|3177.3|3184.31|3175.61|33
1629177530000|2021-08-17 05:18:50|3185.78|3177.08|3185.71|3177.01|3186.02|3177.32|3185.29|3176.59|32
1629177540000|2021-08-17 05:19:00|3186.13|3177.43|3186.49|3177.79|3186.85|3178.15|3185.44|3176.74|31
1629177550000|2021-08-17 05:19:10|3186.43|3177.73|3187.33|3178.63|3187.45|3178.75|3186.2|3177.5|32
1629177560000|2021-08-17 05:19:20|3187.34|3178.64|3187.58|3178.88|3188|3179.3|3186.55|3177.85|33
1629177570000|2021-08-17 05:19:30|3187.57|3178.87|3187.27|3178.57|3187.89|3179.19|3187.1|3178.4|35
1629177580000|2021-08-17 05:19:40|3187.79|3179.09|3187.88|3179.18|3188.15|3179.45|3187.13|3178.43|35
1629177590000|2021-08-17 05:19:50|3187.86|3179.16|3187.92|3179.22|3188.15|3179.45|3187.75|3179.05|28
1629177600000|2021-08-17 05:20:00|3187.88|3179.18|3188.9|3180.2|3188.9|3180.2|3187.88|3179.18|27
1629177610000|2021-08-17 05:20:10|3188.26|3179.56|3189.35|3180.65|3189.39|3180.69|3188.15|3179.45|30
1629177620000|2021-08-17 05:20:20|3189.4|3180.7|3190.06|3181.36|3190.63|3181.93|3189.3|3180.6|33
1629177630000|2021-08-17 05:20:30|3189.94|3181.24|3189.99|3181.29|3190.18|3181.48|3189.74|3181.04|26
1629177640000|2021-08-17 05:20:40|3190.07|3181.37|3190|3181.3|3190.09|3181.39|3189.99|3181.29|16
1629177650000|2021-08-17 05:20:50|3189.99|3181.29|3191.05|3182.35|3191.05|3182.35|3189.99|3181.29|18
1629177660000|2021-08-17 05:21:00|3190.89|3182.19|3191.92|3183.22|3191.92|3183.22|3190.83|3182.13|25
1629177670000|2021-08-17 05:21:10|3191.99|3183.29|3192.41|3183.71|3192.55|3183.85|3191.99|3183.29|25
1629177680000|2021-08-17 05:21:20|3192.49|3183.79|3193.07|3184.37|3193.08|3184.38|3192.49|3183.79|25
1629177690000|2021-08-17 05:21:30|3193.1|3184.4|3193.4|3184.7|3193.92|3185.22|3192.88|3184.18|34
1629177700000|2021-08-17 05:21:40|3193.54|3184.84|3193.46|3184.76|3193.8|3185.1|3193.18|3184.48|34
1629177710000|2021-08-17 05:21:50|3193.57|3184.87|3193.72|3185.02|3194.3|3185.6|3193.44|3184.74|38
1629177720000|2021-08-17 05:22:00|3193.59|3184.89|3193.29|3184.59|3193.89|3185.19|3193.16|3184.46|38
1629177730000|2021-08-17 05:22:10|3193.3|3184.6|3193.62|3184.92|3193.92|3185.22|3192.1|3183.4|37
1629177740000|2021-08-17 05:22:20|3193.41|3184.71|3194.56|3185.86|3194.58|3185.88|3193.2|3184.5|37
1629177750000|2021-08-17 05:22:30|3194.51|3185.81|3194.74|3186.04|3195.09|3186.39|3194.35|3185.65|29
1629177760000|2021-08-17 05:22:40|3194.57|3185.87|3194.63|3185.93|3195.04|3186.34|3194.35|3185.65|31
1629177770000|2021-08-17 05:22:50|3194.53|3185.83|3194.58|3185.88|3194.65|3185.95|3194.52|3185.82|15
1629177780000|2021-08-17 05:23:00|3194.57|3185.87|3194.53|3185.83|3194.57|3185.87|3194.1|3185.4|19
1629177790000|2021-08-17 05:23:10|3194.52|3185.82|3194.76|3186.06|3194.97|3186.27|3194.41|3185.71|31
1629177800000|2021-08-17 05:23:20|3194.86|3186.16|3192.5|3183.8|3194.88|3186.18|3192.5|3183.8|36
1629177810000|2021-08-17 05:23:30|3192.48|3183.78|3194.31|3185.61|3194.66|3185.96|3192.42|3183.72|32
1629177820000|2021-08-17 05:23:40|3194.43|3185.73|3194.02|3185.32|3194.46|3185.76|3194.02|3185.32|26
1629177830000|2021-08-17 05:23:50|3194.14|3185.44|3194|3185.3|3194.81|3186.11|3193.22|3184.52|37
1629177840000|2021-08-17 05:24:00|3194.02|3185.32|3194.02|3185.32|3194.36|3185.66|3193.82|3185.12|37
1629177850000|2021-08-17 05:24:10|3194.08|3185.38|3192.95|3184.25|3194.11|3185.41|3192.63|3183.93|39
1629177860000|2021-08-17 05:24:20|3192.72|3184.02|3193.92|3185.22|3193.92|3185.22|3191.84|3183.14|37
1629177870000|2021-08-17 05:24:30|3193.91|3185.21|3194.95|3186.25|3194.95|3186.25|3193.91|3185.21|16
1629177880000|2021-08-17 05:24:40|3194.94|3186.24|3195.56|3186.86|3195.72|3187.02|3194.67|3185.97|28
1629177890000|2021-08-17 05:24:50|3195.59|3186.89|3196.38|3187.68|3196.59|3187.89|3195.59|3186.89|23
1629177900000|2021-08-17 05:25:00|3196.44|3187.74|3196.53|3187.83|3196.66|3187.96|3196.33|3187.63|26
1629177910000|2021-08-17 05:25:10|3196.6|3187.9|3196.7|3188|3197.21|3188.51|3196.57|3187.87|23
1629177920000|2021-08-17 05:25:20|3196.63|3187.93|3198.74|3190.04|3199.33|3190.63|3195.84|3187.14|35
1629177930000|2021-08-17 05:25:30|3198.95|3190.25|3199.98|3191.28|3200.25|3191.55|3198.86|3190.16|38
1629177940000|2021-08-17 05:25:40|3200.16|3191.46|3200.72|3192.02|3200.72|3192.02|3199.86|3191.16|36
1629177950000|2021-08-17 05:25:50|3200.56|3191.86|3199.73|3191.03|3200.9|3192.2|3199.73|3191.03|28
1629177960000|2021-08-17 05:26:00|3200.14|3191.44|3200.83|3192.13|3200.83|3192.13|3199.66|3190.96|36
1629177970000|2021-08-17 05:26:10|3200.85|3192.15|3200.9|3192.2|3201.02|3192.32|3200.52|3191.82|34
1629177980000|2021-08-17 05:26:20|3200.91|3192.21|3200.75|3192.05|3201.09|3192.39|3200.16|3191.46|35
1629177990000|2021-08-17 05:26:30|3200.82|3192.12|3201.26|3192.56|3201.98|3193.28|3200.64|3191.94|35
1629178000000|2021-08-17 05:26:40|3201.24|3192.54|3201.1|3192.4|3202.05|3193.35|3201.1|3192.4|37
1629178010000|2021-08-17 05:26:50|3201.74|3193.04|3202.07|3193.37|3202.67|3193.97|3201.2|3192.5|32
1629178020000|2021-08-17 05:27:00|3202.08|3193.38|3203.34|3194.64|3204.09|3195.39|3201.67|3192.97|34
1629178030000|2021-08-17 05:27:10|3203.42|3194.72|3201.42|3192.72|3203.42|3194.72|3201.42|3192.72|25
1629178040000|2021-08-17 05:27:20|3201.3|3192.6|3202.66|3193.96|3202.66|3193.96|3200.34|3191.64|31
1629178050000|2021-08-17 05:27:30|3202.59|3193.89|3203.15|3194.45|3203.15|3194.45|3202.41|3193.71|24
1629178060000|2021-08-17 05:27:40|3203.19|3194.49|3203.34|3194.64|3203.38|3194.68|3203.19|3194.49|10
1629178070000|2021-08-17 05:27:50|3203.36|3194.66|3203.88|3195.18|3203.92|3195.22|3203.36|3194.66|24
1629178080000|2021-08-17 05:28:00|3203.73|3195.03|3203.82|3195.12|3204.35|3195.65|3203.45|3194.75|25
1629178090000|2021-08-17 05:28:10|3203.76|3195.06|3202.54|3193.84|3204.14|3195.44|3202.14|3193.44|33
1629178100000|2021-08-17 05:28:20|3202.62|3193.92|3204.63|3195.93|3204.65|3195.95|3202.49|3193.79|37
1629178110000|2021-08-17 05:28:30|3205.31|3196.61|3205.39|3196.69|3205.95|3197.25|3204.49|3195.79|34
1629178120000|2021-08-17 05:28:40|3205.2|3196.5|3205.19|3196.49|3205.43|3196.73|3204.76|3196.06|36
1629178130000|2021-08-17 05:28:50|3205.04|3196.34|3204.6|3195.9|3205.36|3196.66|3204.6|3195.9|37
1629178140000|2021-08-17 05:29:00|3204.92|3196.22|3202.9|3194.2|3205.52|3196.82|3202.9|3194.2|38
1629178150000|2021-08-17 05:29:10|3203.01|3194.31|3201.17|3192.47|3203.16|3194.46|3201.17|3192.47|36
1629178160000|2021-08-17 05:29:20|3201.47|3192.77|3203.42|3194.72|3203.65|3194.95|3201.17|3192.47|40
1629178170000|2021-08-17 05:29:30|3203.51|3194.81|3201.68|3192.98|3203.6|3194.9|3201.53|3192.83|38
1629178180000|2021-08-17 05:29:40|3201.81|3193.11|3201.95|3193.25|3202.68|3193.98|3201.1|3192.4|31
1629178190000|2021-08-17 05:29:50|3201.99|3193.29|3201.83|3193.13|3202.34|3193.64|3201.48|3192.78|32
1629178200000|2021-08-17 05:30:00|3201.95|3193.25|3203.54|3194.84|3203.54|3194.84|3201.6|3192.9|34
1629178210000|2021-08-17 05:30:10|3203.81|3195.11|3204.51|3195.81|3204.71|3196.01|3203.73|3195.03|23
1629178220000|2021-08-17 05:30:20|3204.5|3195.8|3204.6|3195.9|3204.72|3196.02|3203.77|3195.07|35
1629178230000|2021-08-17 05:30:30|3204.5|3195.8|3202.47|3193.77|3204.5|3195.8|3202.47|3193.77|27
1629178240000|2021-08-17 05:30:40|3202.41|3193.71|3203.06|3194.36|3203.36|3194.66|3202.41|3193.71|36
1629178250000|2021-08-17 05:30:50|3203.19|3194.49|3202.41|3193.71|3203.66|3194.96|3202.26|3193.56|37
1629178260000|2021-08-17 05:31:00|3202.51|3193.81|3202.74|3194.04|3202.74|3194.04|3202.03|3193.33|37
1629178270000|2021-08-17 05:31:10|3202.57|3193.87|3200.13|3191.43|3202.58|3193.88|3200.13|3191.43|34
1629178280000|2021-08-17 05:31:20|3200.16|3191.46|3198.69|3189.99|3200.51|3191.81|3198.55|3189.85|34
1629178290000|2021-08-17 05:31:30|3198.8|3190.1|3197.84|3189.14|3199.18|3190.48|3197.84|3189.14|33
1629178300000|2021-08-17 05:31:40|3197.5|3188.8|3196.54|3187.84|3197.5|3188.8|3196.44|3187.74|37
1629178310000|2021-08-17 05:31:50|3196.43|3187.73|3198.04|3189.34|3198.04|3189.34|3195.93|3187.23|37
1629178320000|2021-08-17 05:32:00|3197.77|3189.07|3197.47|3188.77|3197.9|3189.2|3197.22|3188.52|34
1629178330000|2021-08-17 05:32:10|3197.41|3188.71|3195.54|3186.84|3197.44|3188.74|3195.38|3186.68|37
1629178340000|2021-08-17 05:32:20|3195.6|3186.9|3195.86|3187.16|3196.6|3187.9|3195.55|3186.85|37
1629178350000|2021-08-17 05:32:30|3195.87|3187.17|3195.45|3186.75|3196.18|3187.48|3195.36|3186.66|35
1629178360000|2021-08-17 05:32:40|3195.75|3187.05|3195.27|3186.57|3195.76|3187.06|3194.8|3186.1|37
1629178370000|2021-08-17 05:32:50|3195.03|3186.33|3195.29|3186.59|3195.6|3186.9|3195.03|3186.33|35
1629178380000|2021-08-17 05:33:00|3195.23|3186.53|3196.43|3187.73|3196.61|3187.91|3195.11|3186.41|37
1629178390000|2021-08-17 05:33:10|3196.42|3187.72|3196.46|3187.76|3196.59|3187.89|3196.39|3187.69|29
1629178400000|2021-08-17 05:33:20|3196.64|3187.94|3194.13|3185.43|3196.64|3187.94|3194.02|3185.32|31
1629178410000|2021-08-17 05:33:30|3194.12|3185.42|3192.9|3184.2|3194.12|3185.42|3191.95|3183.25|29
1629178420000|2021-08-17 05:33:40|3192.92|3184.22|3191.46|3182.76|3194.34|3185.64|3190.87|3182.17|33
1629178430000|2021-08-17 05:33:50|3191.5|3182.8|3192.83|3184.13|3192.83|3184.13|3191.33|3182.63|36
1629178440000|2021-08-17 05:34:00|3192.92|3184.22|3194.12|3185.42|3194.58|3185.88|3192.92|3184.22|40
1629178450000|2021-08-17 05:34:10|3193.98|3185.28|3192.48|3183.78|3194.56|3185.86|3192.42|3183.72|35
1629178460000|2021-08-17 05:34:20|3192.34|3183.64|3191.25|3182.55|3192.39|3183.69|3191.21|3182.51|36
1629178470000|2021-08-17 05:34:30|3191.3|3182.6|3191.83|3183.13|3192.49|3183.79|3191.27|3182.57|39
1629178480000|2021-08-17 05:34:40|3191.82|3183.12|3191.77|3183.07|3192.49|3183.79|3191.76|3183.06|38
1629178490000|2021-08-17 05:34:50|3191.85|3183.15|3193.64|3184.94|3193.65|3184.95|3191.85|3183.15|39
1629178500000|2021-08-17 05:35:00|3193.72|3185.02|3195.43|3186.73|3195.43|3186.73|3193.39|3184.69|39
1629178510000|2021-08-17 05:35:10|3195.47|3186.77|3196.97|3188.27|3197.49|3188.79|3195.47|3186.77|36
1629178520000|2021-08-17 05:35:20|3197.42|3188.72|3195.6|3186.9|3197.6|3188.9|3194.76|3186.06|37
1629178530000|2021-08-17 05:35:30|3195.66|3186.96|3195.25|3186.55|3195.66|3186.96|3194.8|3186.1|36
1629178540000|2021-08-17 05:35:40|3195.28|3186.58|3193.33|3184.63|3195.54|3186.84|3193.16|3184.46|33
1629178550000|2021-08-17 05:35:50|3193.32|3184.62|3193.41|3184.71|3193.53|3184.83|3193.3|3184.6|33
1629178560000|2021-08-17 05:36:00|3193.3|3184.6|3192.62|3183.92|3193.3|3184.6|3192.43|3183.73|30
1629178570000|2021-08-17 05:36:10|3192.61|3183.91|3191.53|3182.83|3192.61|3183.91|3191.28|3182.58|36
1629178580000|2021-08-17 05:36:20|3191.54|3182.84|3191.96|3183.26|3192.54|3183.84|3191.53|3182.83|25
1629178590000|2021-08-17 05:36:30|3191.92|3183.22|3191.87|3183.17|3192.03|3183.33|3191.65|3182.95|29
1629178600000|2021-08-17 05:36:40|3191.9|3183.2|3190.68|3181.98|3191.9|3183.2|3190.3|3181.6|32
1629178610000|2021-08-17 05:36:50|3190.63|3181.93|3190.74|3182.04|3191.39|3182.69|3190.63|3181.93|35
1629178620000|2021-08-17 05:37:00|3190.79|3182.09|3190.96|3182.26|3191.39|3182.69|3190.67|3181.97|36
1629178630000|2021-08-17 05:37:10|3190.97|3182.27|3190.94|3182.24|3191.47|3182.77|3190.94|3182.24|35
1629178640000|2021-08-17 05:37:20|3190.85|3182.15|3189.83|3181.13|3191.03|3182.33|3189.83|3181.13|35
1629178650000|2021-08-17 05:37:30|3189.87|3181.17|3189.76|3181.06|3189.89|3181.19|3189.55|3180.85|33
1629178660000|2021-08-17 05:37:40|3189.66|3180.96|3190.3|3181.6|3190.41|3181.71|3189.66|3180.96|32
1629178670000|2021-08-17 05:37:50|3190.44|3181.74|3190.56|3181.86|3191.42|3182.72|3190.16|3181.46|35
1629178680000|2021-08-17 05:38:00|3190.6|3181.9|3192.45|3183.75|3192.48|3183.78|3190.48|3181.78|34
1629178690000|2021-08-17 05:38:10|3192.44|3183.74|3193.25|3184.55|3193.42|3184.72|3192.24|3183.54|36
1629178700000|2021-08-17 05:38:20|3193.24|3184.54|3193.39|3184.69|3193.55|3184.85|3193.17|3184.47|31
1629178710000|2021-08-17 05:38:30|3193.44|3184.74|3194.6|3185.9|3194.6|3185.9|3193.33|3184.63|32
1629178720000|2021-08-17 05:38:40|3194.62|3185.92|3196.07|3187.37|3196.07|3187.37|3194.62|3185.92|27
1629178730000|2021-08-17 05:38:50|3196.08|3187.38|3194.78|3186.08|3196.4|3187.7|3194.78|3186.08|22
1629178740000|2021-08-17 05:39:00|3194.79|3186.09|3196.59|3187.89|3196.86|3188.16|3194.5|3185.8|29
1629178750000|2021-08-17 05:39:10|3196.63|3187.93|3197.91|3189.21|3198|3189.3|3196.62|3187.92|34
1629178760000|2021-08-17 05:39:20|3197.6|3188.9|3196.74|3188.04|3197.98|3189.28|3196.73|3188.03|27
1629178770000|2021-08-17 05:39:30|3196.64|3187.94|3198.53|3189.83|3198.59|3189.89|3196.64|3187.94|35
1629178780000|2021-08-17 05:39:40|3198.51|3189.81|3201.76|3193.06|3201.77|3193.07|3198.2|3189.5|33
1629178790000|2021-08-17 05:39:50|3201.58|3192.88|3201.21|3192.51|3201.58|3192.88|3200.9|3192.2|38
1629178800000|2021-08-17 05:40:00|3201.34|3192.64|3201.42|3192.72|3201.99|3193.29|3200.09|3191.39|39
1629178810000|2021-08-17 05:40:10|3201.3|3192.6|3202.44|3193.74|3202.64|3193.94|3201.3|3192.6|37
1629178820000|2021-08-17 05:40:20|3202.55|3193.85|3201.81|3193.11|3203.24|3194.54|3201.4|3192.7|37
1629178830000|2021-08-17 05:40:30|3201.33|3192.63|3201.27|3192.57|3201.71|3193.01|3201.11|3192.41|34
1629178840000|2021-08-17 05:40:40|3201.42|3192.72|3201.84|3193.14|3201.9|3193.2|3201.32|3192.62|26
1629178850000|2021-08-17 05:40:50|3201.75|3193.05|3201.64|3192.94|3202.5|3193.8|3201.44|3192.74|33
1629178860000|2021-08-17 05:41:00|3201.5|3192.8|3202.94|3194.24|3202.94|3194.24|3201.5|3192.8|32
1629178870000|2021-08-17 05:41:10|3202.93|3194.23|3201.68|3192.98|3203|3194.3|3201.58|3192.88|34
1629178880000|2021-08-17 05:41:20|3202.01|3193.31|3202.36|3193.66|3202.6|3193.9|3201.56|3192.86|37
1629178890000|2021-08-17 05:41:30|3202.53|3193.83|3201.86|3193.16|3202.53|3193.83|3201.8|3193.1|31
1629178900000|2021-08-17 05:41:40|3201.8|3193.1|3202.02|3193.32|3202.29|3193.59|3200.5|3191.8|37
1629178910000|2021-08-17 05:41:50|3201.7|3193|3200.32|3191.62|3202.19|3193.49|3200.32|3191.62|38
1629178920000|2021-08-17 05:42:00|3200.15|3191.45|3199.26|3190.56|3200.84|3192.14|3199.12|3190.42|30
1629178930000|2021-08-17 05:42:10|3198.73|3190.03|3198.55|3189.85|3199.03|3190.33|3198.52|3189.82|36
1629178940000|2021-08-17 05:42:20|3198.54|3189.84|3200.27|3191.57|3200.51|3191.81|3198.54|3189.84|34
1629178950000|2021-08-17 05:42:30|3200.26|3191.56|3201.33|3192.63|3201.47|3192.77|3200.26|3191.56|38
1629178960000|2021-08-17 05:42:40|3201.56|3192.86|3201.44|3192.74|3201.58|3192.88|3201.13|3192.43|30
1629178970000|2021-08-17 05:42:50|3201.5|3192.8|3201.1|3192.4|3201.59|3192.89|3201.02|3192.32|35
1629178980000|2021-08-17 05:43:00|3201.08|3192.38|3201.35|3192.65|3201.63|3192.93|3201.08|3192.38|31
1629178990000|2021-08-17 05:43:10|3201.63|3192.93|3198.43|3189.73|3201.63|3192.93|3198.37|3189.67|30
1629179000000|2021-08-17 05:43:20|3198.42|3189.72|3198.58|3189.88|3198.7|3190|3197.53|3188.83|36
1629179010000|2021-08-17 05:43:30|3198.57|3189.87|3197.69|3188.99|3198.8|3190.1|3197.66|3188.96|30
1629179020000|2021-08-17 05:43:40|3197.55|3188.85|3196.52|3187.82|3197.55|3188.85|3196.29|3187.59|30
1629179030000|2021-08-17 05:43:50|3196.6|3187.9|3196.33|3187.63|3196.6|3187.9|3196.25|3187.55|30
1629179040000|2021-08-17 05:44:00|3196.3|3187.6|3196.76|3188.06|3197|3188.3|3195.84|3187.14|32
1629179050000|2021-08-17 05:44:10|3196.58|3187.88|3198.39|3189.69|3198.88|3190.18|3196.02|3187.32|36
1629179060000|2021-08-17 05:44:20|3198.29|3189.59|3197.45|3188.75|3198.85|3190.15|3197.45|3188.75|30
1629179070000|2021-08-17 05:44:30|3197.59|3188.89|3199.13|3190.43|3199.13|3190.43|3197.59|3188.89|33
1629179080000|2021-08-17 05:44:40|3199.4|3190.7|3198.84|3190.14|3199.4|3190.7|3198.75|3190.05|24
1629179090000|2021-08-17 05:44:50|3199.08|3190.38|3197.87|3189.17|3199.08|3190.38|3197.59|3188.89|37
1629179100000|2021-08-17 05:45:00|3197.85|3189.15|3197.59|3188.89|3197.99|3189.29|3197.45|3188.75|35
1629179110000|2021-08-17 05:45:10|3197.55|3188.85|3197.45|3188.75|3197.69|3188.99|3197.32|3188.62|33
1629179120000|2021-08-17 05:45:20|3197.43|3188.73|3194.9|3186.2|3197.46|3188.76|3194.72|3186.02|28
1629179130000|2021-08-17 05:45:30|3194.68|3185.98|3194.62|3185.92|3194.89|3186.19|3194.56|3185.86|21
1629179140000|2021-08-17 05:45:40|3194.64|3185.94|3194.5|3185.8|3195|3186.3|3194.38|3185.68|26
1629179150000|2021-08-17 05:45:50|3194.54|3185.84|3193.92|3185.22|3194.66|3185.96|3193.2|3184.5|33
1629179160000|2021-08-17 05:46:00|3193.78|3185.08|3194.35|3185.65|3194.75|3186.05|3193.57|3184.87|34
1629179170000|2021-08-17 05:46:10|3194.33|3185.63|3193.95|3185.25|3194.44|3185.74|3193.94|3185.24|21
1629179180000|2021-08-17 05:46:20|3193.84|3185.14|3192.36|3183.66|3193.84|3185.14|3191.41|3182.71|40
1629179190000|2021-08-17 05:46:30|3192.33|3183.63|3191.49|3182.79|3192.4|3183.7|3191.25|3182.55|34
1629179200000|2021-08-17 05:46:40|3191.5|3182.8|3191.16|3182.46|3191.5|3182.8|3190.95|3182.25|20
1629179210000|2021-08-17 05:46:50|3191.17|3182.47|3191.57|3182.87|3191.73|3183.03|3191.17|3182.47|32
1629179220000|2021-08-17 05:47:00|3191.46|3182.76|3191.52|3182.82|3191.68|3182.98|3191.28|3182.58|28
1629179230000|2021-08-17 05:47:10|3191.57|3182.87|3190.74|3182.04|3191.94|3183.24|3190.49|3181.79|35
1629179240000|2021-08-17 05:47:20|3190.69|3181.99|3190.33|3181.63|3191|3182.3|3190.09|3181.39|28
1629179250000|2021-08-17 05:47:30|3190.31|3181.61|3190.36|3181.66|3190.66|3181.96|3190.29|3181.59|27
1629179260000|2021-08-17 05:47:40|3190.22|3181.52|3191.62|3182.92|3192.03|3183.33|3190.2|3181.5|38
1629179270000|2021-08-17 05:47:50|3191.48|3182.78|3191.38|3182.68|3191.48|3182.78|3190.99|3182.29|37
1629179280000|2021-08-17 05:48:00|3191.22|3182.52|3191.61|3182.91|3191.61|3182.91|3191.13|3182.43|34
1629179290000|2021-08-17 05:48:10|3191.56|3182.86|3191.57|3182.87|3192.78|3184.08|3191.56|3182.86|36
1629179300000|2021-08-17 05:48:20|3191.5|3182.8|3190.46|3181.76|3191.55|3182.85|3190.17|3181.47|34
1629179310000|2021-08-17 05:48:30|3190.12|3181.42|3189.79|3181.09|3190.12|3181.42|3189.57|3180.87|32
1629179320000|2021-08-17 05:48:40|3189.54|3180.84|3190.36|3181.66|3190.36|3181.66|3189.54|3180.84|34
1629179330000|2021-08-17 05:48:50|3190.34|3181.64|3191.97|3183.27|3191.97|3183.27|3190.08|3181.38|28
1629179340000|2021-08-17 05:49:00|3191.48|3182.78|3192.23|3183.53|3194.02|3185.32|3191.48|3182.78|29
1629179350000|2021-08-17 05:49:10|3192.38|3183.68|3194.72|3186.02|3194.91|3186.21|3192.38|3183.68|31
1629179360000|2021-08-17 05:49:20|3194.85|3186.15|3193.36|3184.66|3194.85|3186.15|3193.36|3184.66|20
1629179370000|2021-08-17 05:49:30|3192.8|3184.1|3191.41|3182.71|3193.12|3184.42|3190.46|3181.76|23
1629179380000|2021-08-17 05:49:40|3191.67|3182.97|3193.44|3184.74|3194.28|3185.58|3191.41|3182.71|32
1629179390000|2021-08-17 05:49:50|3192.37|3183.67|3188.49|3179.79|3192.37|3183.67|3188.49|3179.79|41
1629179400000|2021-08-17 05:50:00|3188.35|3179.65|3188.51|3179.81|3188.68|3179.98|3188.1|3179.4|37
1629179410000|2021-08-17 05:50:10|3188.5|3179.8|3188.31|3179.61|3188.66|3179.96|3188.07|3179.37|37
1629179420000|2021-08-17 05:50:20|3188.56|3179.86|3188.3|3179.6|3188.82|3180.12|3188.01|3179.31|37
1629179430000|2021-08-17 05:50:30|3188.42|3179.72|3187.64|3178.94|3188.42|3179.72|3187.59|3178.89|28
1629179440000|2021-08-17 05:50:40|3187.71|3179.01|3187.23|3178.53|3187.71|3179.01|3186.83|3178.13|29
1629179450000|2021-08-17 05:50:50|3187.09|3178.39|3187.55|3178.85|3187.55|3178.85|3186.55|3177.85|33
1629179460000|2021-08-17 05:51:00|3187.52|3178.82|3186.93|3178.23|3187.56|3178.86|3186.7|3178|31
1629179470000|2021-08-17 05:51:10|3187.15|3178.45|3186.59|3177.89|3187.15|3178.45|3186.5|3177.8|19
1629179480000|2021-08-17 05:51:20|3186.67|3177.97|3186.75|3178.05|3186.91|3178.21|3186.38|3177.68|22
1629179490000|2021-08-17 05:51:30|3186.64|3177.94|3187.22|3178.52|3187.32|3178.62|3186.33|3177.63|34
1629179500000|2021-08-17 05:51:40|3187.15|3178.45|3186.75|3178.05|3187.15|3178.45|3186.75|3178.05|20
1629179510000|2021-08-17 05:51:50|3186.8|3178.1|3186.34|3177.64|3186.8|3178.1|3186.33|3177.63|14
1629179520000|2021-08-17 05:52:00|3186.36|3177.66|3186.31|3177.61|3186.46|3177.76|3186.26|3177.56|20
1629179530000|2021-08-17 05:52:10|3186.42|3177.72|3187.24|3178.54|3187.27|3178.57|3186.32|3177.62|29
1629179540000|2021-08-17 05:52:20|3187.2|3178.5|3186.45|3177.75|3188.12|3179.42|3186.45|3177.75|28
1629179550000|2021-08-17 05:52:30|3186.39|3177.69|3186.08|3177.38|3186.39|3177.69|3186.08|3177.38|15
1629179560000|2021-08-17 05:52:40|3186.15|3177.45|3186.11|3177.41|3186.87|3178.17|3186.11|3177.41|20
1629179570000|2021-08-17 05:52:50|3186.1|3177.4|3186.28|3177.58|3186.42|3177.72|3186.1|3177.4|30
1629179580000|2021-08-17 05:53:00|3186.35|3177.65|3186.51|3177.81|3186.55|3177.85|3186.29|3177.59|28
1629179590000|2021-08-17 05:53:10|3186.54|3177.84|3186.47|3177.77|3186.66|3177.96|3186.34|3177.64|20
1629179600000|2021-08-17 05:53:20|3186.68|3177.98|3186.1|3177.4|3187.77|3179.07|3186.1|3177.4|34
1629179610000|2021-08-17 05:53:30|3186.19|3177.49|3187.06|3178.36|3187.42|3178.72|3186.1|3177.4|30
1629179620000|2021-08-17 05:53:40|3187.11|3178.41|3188.36|3179.66|3188.45|3179.75|3186.84|3178.14|34
1629179630000|2021-08-17 05:53:50|3188.2|3179.5|3188.48|3179.78|3188.9|3180.2|3188.2|3179.5|37
1629179640000|2021-08-17 05:54:00|3188.46|3179.76|3188.85|3180.15|3189.18|3180.48|3188.39|3179.69|31
1629179650000|2021-08-17 05:54:10|3188.83|3180.13|3188.43|3179.73|3188.94|3180.24|3188.43|3179.73|28
1629179660000|2021-08-17 05:54:20|3188.17|3179.47|3186.69|3177.99|3188.17|3179.47|3186.69|3177.99|23
1629179670000|2021-08-17 05:54:30|3186.41|3177.71|3186.74|3178.04|3186.77|3178.07|3186.17|3177.47|19
1629179680000|2021-08-17 05:54:40|3186.69|3177.99|3186.62|3177.92|3186.83|3178.13|3186.21|3177.51|26
1629179690000|2021-08-17 05:54:50|3186.65|3177.95|3186.23|3177.53|3186.65|3177.95|3186.11|3177.41|20
1629179700000|2021-08-17 05:55:00|3186.21|3177.51|3186.4|3177.7|3186.4|3177.7|3186.12|3177.42|17
1629179710000|2021-08-17 05:55:10|3186.48|3177.78|3186.65|3177.95|3187.46|3178.76|3186.48|3177.78|30
1629179720000|2021-08-17 05:55:20|3186.51|3177.81|3186.55|3177.85|3186.63|3177.93|3186.3|3177.6|30
1629179730000|2021-08-17 05:55:30|3186.54|3177.84|3187.01|3178.31|3187.15|3178.45|3186.53|3177.83|26
1629179740000|2021-08-17 05:55:40|3186.89|3178.19|3187.92|3179.22|3188.23|3179.53|3186.88|3178.18|35
1629179750000|2021-08-17 05:55:50|3187.89|3179.19|3188.72|3180.02|3188.76|3180.06|3187.88|3179.18|38
1629179760000|2021-08-17 05:56:00|3188.63|3179.93|3187.53|3178.83|3188.78|3180.08|3186.91|3178.21|38
1629179770000|2021-08-17 05:56:10|3187.43|3178.73|3188.03|3179.33|3188.17|3179.47|3187.35|3178.65|30
1629179780000|2021-08-17 05:56:20|3188.11|3179.41|3187.44|3178.74|3188.16|3179.46|3187.03|3178.33|38
1629179790000|2021-08-17 05:56:30|3187.52|3178.82|3187.57|3178.87|3187.86|3179.16|3187.43|3178.73|33
1629179800000|2021-08-17 05:56:40|3187.59|3178.89|3187.59|3178.89|3187.99|3179.29|3187.46|3178.76|32
1629179810000|2021-08-17 05:56:50|3187.45|3178.75|3187.57|3178.87|3187.91|3179.21|3187.37|3178.67|29
1629179820000|2021-08-17 05:57:00|3187.56|3178.86|3186.1|3177.4|3187.79|3179.09|3185.89|3177.19|35
1629179830000|2021-08-17 05:57:10|3186.07|3177.37|3186.08|3177.38|3186.33|3177.63|3185.87|3177.17|21
1629179840000|2021-08-17 05:57:20|3186.04|3177.34|3185.9|3177.2|3186.3|3177.6|3185.78|3177.08|29
1629179850000|2021-08-17 05:57:30|3185.78|3177.08|3185.7|3177|3185.9|3177.2|3185.7|3177|16
1629179860000|2021-08-17 05:57:40|3185.67|3176.97|3184.75|3176.05|3186.05|3177.35|3184.75|3176.05|25
1629179870000|2021-08-17 05:57:50|3184.87|3176.17|3183.21|3174.51|3184.87|3176.17|3183.14|3174.44|39
1629179880000|2021-08-17 05:58:00|3183.2|3174.5|3184.69|3175.99|3184.75|3176.05|3183.2|3174.5|34
1629179890000|2021-08-17 05:58:10|3184.68|3175.98|3185.79|3177.09|3186|3177.3|3184.62|3175.92|34
1629179900000|2021-08-17 05:58:20|3185.58|3176.88|3183.5|3174.8|3185.58|3176.88|3182.95|3174.25|38
1629179910000|2021-08-17 05:58:30|3183.51|3174.81|3183.01|3174.31|3183.55|3174.85|3182.81|3174.11|37
1629179920000|2021-08-17 05:58:40|3183.05|3174.35|3182.69|3173.99|3183.18|3174.48|3182.65|3173.95|36
1629179930000|2021-08-17 05:58:50|3182.61|3173.91|3181.06|3172.36|3182.61|3173.91|3180.59|3171.89|29
1629179940000|2021-08-17 05:59:00|3180.33|3171.63|3182.21|3173.51|3182.21|3173.51|3179.67|3170.97|33
1629179950000|2021-08-17 05:59:10|3182.16|3173.46|3181.58|3172.88|3183.69|3174.99|3181.58|3172.88|38
1629179960000|2021-08-17 05:59:20|3180.77|3172.07|3178.34|3169.64|3180.77|3172.07|3177.38|3168.68|38
1629179970000|2021-08-17 05:59:30|3178.33|3169.63|3178.85|3170.15|3179.22|3170.52|3178.29|3169.59|38
1629179980000|2021-08-17 05:59:40|3179.06|3170.36|3179.34|3170.64|3179.63|3170.93|3178.34|3169.64|39
1629179990000|2021-08-17 05:59:50|3179.42|3170.72|3178.5|3169.8|3179.72|3171.02|3178.31|3169.61|36
1629180000000|2021-08-17 06:00:00|3178.48|3169.78|3177.59|3168.89|3178.51|3169.81|3176.89|3168.19|32
1629180010000|2021-08-17 06:00:10|3177.66|3168.96|3176.56|3167.86|3177.73|3169.03|3176.12|3167.42|33
1629180020000|2021-08-17 06:00:20|3176.53|3167.83|3176.46|3167.76|3177.09|3168.39|3175.44|3166.74|35
1629180030000|2021-08-17 06:00:30|3176.6|3167.9|3177.03|3168.33|3177.21|3168.51|3176.21|3167.51|33
1629180040000|2021-08-17 06:00:40|3176.76|3168.06|3178.06|3169.36|3178.74|3170.04|3176.76|3168.06|38
1629180050000|2021-08-17 06:00:50|3178.37|3169.67|3178.83|3170.13|3178.99|3170.29|3177.51|3168.81|38
1629180060000|2021-08-17 06:01:00|3178.51|3169.81|3179.47|3170.77|3180.11|3171.41|3178.49|3169.79|40
1629180070000|2021-08-17 06:01:10|3179.49|3170.79|3180.32|3171.62|3180.97|3172.27|3179.49|3170.79|39
1629180080000|2021-08-17 06:01:20|3180.24|3171.54|3180.33|3171.63|3180.45|3171.75|3180.12|3171.42|23
1629180090000|2021-08-17 06:01:30|3180.14|3171.44|3180.97|3172.27|3181.12|3172.42|3180.14|3171.44|16
1629180100000|2021-08-17 06:01:40|3181.34|3172.64|3181.34|3172.64|3181.44|3172.74|3180.42|3171.72|36
1629180110000|2021-08-17 06:01:50|3181.63|3172.93|3181.88|3173.18|3182.06|3173.36|3181.56|3172.86|31
1629180120000|2021-08-17 06:02:00|3181.97|3173.27|3182.33|3173.63|3182.67|3173.97|3181.65|3172.95|30
1629180130000|2021-08-17 06:02:10|3182.38|3173.68|3182.85|3174.15|3182.87|3174.17|3182.29|3173.59|24
1629180140000|2021-08-17 06:02:20|3182.64|3173.94|3184.85|3176.15|3185.37|3176.67|3182.6|3173.9|32
1629180150000|2021-08-17 06:02:30|3185.14|3176.44|3181.76|3173.06|3185.4|3176.7|3181.76|3173.06|37
1629180160000|2021-08-17 06:02:40|3181.7|3173|3183.87|3175.17|3183.95|3175.25|3181.7|3173|33
1629180170000|2021-08-17 06:02:50|3183.66|3174.96|3184.39|3175.69|3184.56|3175.86|3183.24|3174.54|30
1629180180000|2021-08-17 06:03:00|3184.25|3175.55|3183.94|3175.24|3184.42|3175.72|3183.91|3175.21|19
1629180190000|2021-08-17 06:03:10|3183.95|3175.25|3182.58|3173.88|3184.39|3175.69|3182.42|3173.72|32
1629180200000|2021-08-17 06:03:20|3182.86|3174.16|3184.43|3175.73|3184.43|3175.73|3182.03|3173.33|32
1629180210000|2021-08-17 06:03:30|3184.29|3175.59|3185.89|3177.19|3186.47|3177.77|3183.9|3175.2|36
1629180220000|2021-08-17 06:03:40|3185.81|3177.11|3185.67|3176.97|3186.06|3177.36|3184.84|3176.14|35
1629180230000|2021-08-17 06:03:50|3185.33|3176.63|3183.61|3174.91|3186.04|3177.34|3182.29|3173.59|38
1629180240000|2021-08-17 06:04:00|3183.64|3174.94|3180.61|3171.91|3183.64|3174.94|3180.52|3171.82|40
1629180250000|2021-08-17 06:04:10|3180.47|3171.77|3178.62|3169.92|3181.06|3172.36|3178.48|3169.78|40
1629180260000|2021-08-17 06:04:20|3178.57|3169.87|3176.64|3167.94|3179.19|3170.49|3176.47|3167.77|37
1629180270000|2021-08-17 06:04:30|3176.51|3167.81|3175.11|3166.41|3177.57|3168.87|3175.11|3166.41|39
1629180280000|2021-08-17 06:04:40|3175.21|3166.51|3174.97|3166.27|3175.57|3166.87|3174.83|3166.13|31
1629180290000|2021-08-17 06:04:50|3174.85|3166.15|3173.44|3164.74|3175.21|3166.51|3173.07|3164.37|36
1629180300000|2021-08-17 06:05:00|3173.78|3165.08|3175.48|3166.78|3175.94|3167.24|3173.78|3165.08|35
1629180310000|2021-08-17 06:05:10|3175.5|3166.8|3173.3|3164.6|3175.5|3166.8|3173.09|3164.39|35
1629180320000|2021-08-17 06:05:20|3173.32|3164.62|3174.02|3165.32|3174.47|3165.77|3173.07|3164.37|37
1629180330000|2021-08-17 06:05:30|3173.98|3165.28|3171.72|3163.02|3174.01|3165.31|3171.68|3162.98|36
1629180340000|2021-08-17 06:05:40|3171.75|3163.05|3172.08|3163.38|3173.21|3164.51|3171.61|3162.91|38
1629180350000|2021-08-17 06:05:50|3172|3163.3|3171.88|3163.18|3172.56|3163.86|3171.56|3162.86|39
1629180360000|2021-08-17 06:06:00|3171.94|3163.24|3171.93|3163.23|3172.19|3163.49|3171.68|3162.98|39
1629180370000|2021-08-17 06:06:10|3171.89|3163.19|3171.3|3162.6|3172.85|3164.15|3171.3|3162.6|39
1629180380000|2021-08-17 06:06:20|3171.18|3162.48|3169.08|3160.38|3171.2|3162.5|3169.01|3160.31|36
1629180390000|2021-08-17 06:06:30|3168.68|3159.98|3170.18|3161.48|3170.98|3162.28|3168.68|3159.98|39
1629180400000|2021-08-17 06:06:40|3170.23|3161.53|3169.49|3160.79|3170.48|3161.78|3168.59|3159.89|34
1629180410000|2021-08-17 06:06:50|3169.7|3161|3170.86|3162.16|3171.32|3162.62|3169.6|3160.9|34
1629180420000|2021-08-17 06:07:00|3170.87|3162.17|3169.44|3160.74|3170.96|3162.26|3169.31|3160.61|34
1629180430000|2021-08-17 06:07:10|3169.48|3160.78|3168.67|3159.97|3169.81|3161.11|3168.39|3159.69|34
1629180440000|2021-08-17 06:07:20|3168.7|3160|3168.12|3159.42|3168.85|3160.15|3167.89|3159.19|33
1629180450000|2021-08-17 06:07:30|3168.13|3159.43|3167.99|3159.29|3168.36|3159.66|3167.53|3158.83|32
1629180460000|2021-08-17 06:07:40|3168.15|3159.45|3168.98|3160.28|3169.04|3160.34|3167.93|3159.23|39
1629180470000|2021-08-17 06:07:50|3168.99|3160.29|3169.26|3160.56|3169.6|3160.9|3168.74|3160.04|39
1629180480000|2021-08-17 06:08:00|3169.27|3160.57|3168.3|3159.6|3169.27|3160.57|3167.95|3159.25|29
1629180490000|2021-08-17 06:08:10|3168.27|3159.57|3168.1|3159.4|3168.29|3159.59|3167.57|3158.87|33
1629180500000|2021-08-17 06:08:20|3168.08|3159.38|3167.48|3158.78|3168.08|3159.38|3167.17|3158.47|38
1629180510000|2021-08-17 06:08:30|3167.47|3158.77|3167.46|3158.76|3167.7|3159|3167.42|3158.72|32
1629180520000|2021-08-17 06:08:40|3167.33|3158.63|3167.29|3158.59|3167.49|3158.79|3167.18|3158.48|34
1629180530000|2021-08-17 06:08:50|3167.25|3158.55|3167.64|3158.94|3168.26|3159.56|3167.24|3158.54|34
1629180540000|2021-08-17 06:09:00|3166.97|3158.27|3168.71|3160.01|3168.71|3160.01|3165.68|3156.98|38
1629180550000|2021-08-17 06:09:10|3168.78|3160.08|3170.69|3161.99|3170.69|3161.99|3168.78|3160.08|35
1629180560000|2021-08-17 06:09:20|3170.67|3161.97|3166.45|3157.75|3170.67|3161.97|3166.45|3157.75|39
1629180570000|2021-08-17 06:09:30|3166.16|3157.46|3164.44|3155.74|3166.83|3158.13|3164.44|3155.74|38
1629180580000|2021-08-17 06:09:40|3164.47|3155.77|3165.17|3156.47|3165.45|3156.75|3164.45|3155.75|35
1629180590000|2021-08-17 06:09:50|3165.21|3156.51|3164.77|3156.07|3165.58|3156.88|3164.6|3155.9|38
1629180600000|2021-08-17 06:10:00|3164.59|3155.89|3165.88|3157.18|3166.28|3157.58|3164.48|3155.78|36
1629180610000|2021-08-17 06:10:10|3165.93|3157.23|3163.79|3155.09|3165.93|3157.23|3163.79|3155.09|40
1629180620000|2021-08-17 06:10:20|3164.35|3155.65|3164.09|3155.39|3164.82|3156.12|3164.05|3155.35|37
1629180630000|2021-08-17 06:10:30|3164.64|3155.94|3164.12|3155.42|3164.68|3155.98|3163.72|3155.02|35
1629180640000|2021-08-17 06:10:40|3164.13|3155.43|3165.29|3156.59|3165.47|3156.77|3163.6|3154.9|35
1629180650000|2021-08-17 06:10:50|3165.31|3156.61|3167.04|3158.34|3167.18|3158.48|3164.58|3155.88|40
1629180660000|2021-08-17 06:11:00|3166.86|3158.16|3167.72|3159.02|3168.33|3159.63|3166.86|3158.16|36
1629180670000|2021-08-17 06:11:10|3167.18|3158.48|3167.36|3158.66|3168.3|3159.6|3167.18|3158.48|39
1629180680000|2021-08-17 06:11:20|3167.91|3159.21|3169.39|3160.69|3169.52|3160.82|3167.91|3159.21|36
1629180690000|2021-08-17 06:11:30|3169.55|3160.85|3169.18|3160.48|3169.55|3160.85|3168.4|3159.7|38
1629180700000|2021-08-17 06:11:40|3168.95|3160.25|3169.99|3161.29|3170.27|3161.57|3168.95|3160.25|36
1629180710000|2021-08-17 06:11:50|3170.02|3161.32|3170.27|3161.57|3170.33|3161.63|3168.72|3160.02|38
1629180720000|2021-08-17 06:12:00|3169.68|3160.98|3170.03|3161.33|3170.37|3161.67|3169.37|3160.67|40
1629180730000|2021-08-17 06:12:10|3170.05|3161.35|3168.38|3159.68|3170.05|3161.35|3168.38|3159.68|35
1629180740000|2021-08-17 06:12:20|3168.14|3159.44|3165.67|3156.97|3168.76|3160.06|3165.5|3156.8|39
1629180750000|2021-08-17 06:12:30|3165.64|3156.94|3165.08|3156.38|3166|3157.3|3165.08|3156.38|38
1629180760000|2021-08-17 06:12:40|3164.97|3156.27|3164.88|3156.18|3165.05|3156.35|3164.72|3156.02|36
1629180770000|2021-08-17 06:12:50|3164.87|3156.17|3165.9|3157.2|3165.99|3157.29|3164.87|3156.17|31
1629180780000|2021-08-17 06:13:00|3166.04|3157.34|3165.36|3156.66|3166.76|3158.06|3165.34|3156.64|37
1629180790000|2021-08-17 06:13:10|3165.68|3156.98|3165.02|3156.32|3165.97|3157.27|3164.66|3155.96|28
1629180800000|2021-08-17 06:13:20|3165.01|3156.31|3165.83|3157.13|3165.83|3157.13|3164.68|3155.98|25
1629180810000|2021-08-17 06:13:30|3165.8|3157.1|3167.09|3158.39|3167.13|3158.43|3165.8|3157.1|29
1629180820000|2021-08-17 06:13:40|3167.08|3158.38|3168.59|3159.89|3169.36|3160.66|3167.06|3158.36|33
1629180830000|2021-08-17 06:13:50|3168.61|3159.91|3165.18|3156.48|3168.8|3160.1|3164.79|3156.09|39
1629180840000|2021-08-17 06:14:00|3165.31|3156.61|3166.61|3157.91|3166.65|3157.95|3165.31|3156.61|38
1629180850000|2021-08-17 06:14:10|3166.17|3157.47|3166.84|3158.14|3167.1|3158.4|3165.95|3157.25|34
1629180860000|2021-08-17 06:14:20|3166.22|3157.52|3168.66|3159.96|3168.67|3159.97|3165.95|3157.25|37
1629180870000|2021-08-17 06:14:30|3168.31|3159.61|3168.64|3159.94|3168.82|3160.12|3168.22|3159.52|33
1629180880000|2021-08-17 06:14:40|3168.27|3159.57|3169.12|3160.42|3169.57|3160.87|3168.19|3159.49|35
1629180890000|2021-08-17 06:14:50|3168.79|3160.09|3167.58|3158.88|3169.17|3160.47|3167.4|3158.7|37
1629180900000|2021-08-17 06:15:00|3167.35|3158.65|3167.73|3159.03|3167.81|3159.11|3166.09|3157.39|34
1629180910000|2021-08-17 06:15:10|3167.81|3159.11|3169.16|3160.46|3169.4|3160.7|3167.81|3159.11|31
1629180920000|2021-08-17 06:15:20|3169.22|3160.52|3170.37|3161.67|3170.37|3161.67|3169.04|3160.34|26
1629180930000|2021-08-17 06:15:30|3170.24|3161.54|3173.25|3164.55|3173.35|3164.65|3170.24|3161.54|29
1629180940000|2021-08-17 06:15:40|3173.31|3164.61|3173.32|3164.62|3173.45|3164.75|3172.45|3163.75|31
1629180950000|2021-08-17 06:15:50|3173.33|3164.63|3172.62|3163.92|3173.35|3164.65|3172.6|3163.9|22
1629180960000|2021-08-17 06:16:00|3172.53|3163.83|3172.51|3163.81|3172.84|3164.14|3171.91|3163.21|34
1629180970000|2021-08-17 06:16:10|3172.39|3163.69|3171.78|3163.08|3173.2|3164.5|3171.08|3162.38|25
1629180980000|2021-08-17 06:16:20|3171.66|3162.96|3171.03|3162.33|3172.93|3164.23|3171.03|3162.33|37
1629180990000|2021-08-17 06:16:30|3170.97|3162.27|3171.68|3162.98|3171.9|3163.2|3170.69|3161.99|37
1629181000000|2021-08-17 06:16:40|3171.69|3162.99|3171.33|3162.63|3171.81|3163.11|3171.01|3162.31|30
1629181010000|2021-08-17 06:16:50|3171.32|3162.62|3171.19|3162.49|3171.61|3162.91|3171.17|3162.47|23
1629181020000|2021-08-17 06:17:00|3171.27|3162.57|3171.53|3162.83|3172.07|3163.37|3171.23|3162.53|18
1629181030000|2021-08-17 06:17:10|3171.46|3162.76|3173.35|3164.65|3173.63|3164.93|3171.36|3162.66|33
1629181040000|2021-08-17 06:17:20|3173.37|3164.67|3173.01|3164.31|3173.46|3164.76|3172.54|3163.84|33
1629181050000|2021-08-17 06:17:30|3173.1|3164.4|3173.38|3164.68|3174.15|3165.45|3173.1|3164.4|28
1629181060000|2021-08-17 06:17:40|3173.29|3164.59|3175.05|3166.35|3175.06|3166.36|3173.29|3164.59|33
1629181070000|2021-08-17 06:17:50|3174.98|3166.28|3175.77|3167.07|3176.31|3167.61|3174.93|3166.23|37
1629181080000|2021-08-17 06:18:00|3175.68|3166.98|3173.79|3165.09|3175.68|3166.98|3172.54|3163.84|40
1629181090000|2021-08-17 06:18:10|3173.81|3165.11|3174.59|3165.89|3174.91|3166.21|3173.77|3165.07|32
1629181100000|2021-08-17 06:18:20|3174.73|3166.03|3174.43|3165.73|3174.86|3166.16|3174.17|3165.47|24
1629181110000|2021-08-17 06:18:30|3174.47|3165.77|3174.43|3165.73|3174.5|3165.8|3173.97|3165.27|26
1629181120000|2021-08-17 06:18:40|3174.3|3165.6|3175.06|3166.36|3175.43|3166.73|3174.02|3165.32|24
1629181130000|2021-08-17 06:18:50|3175.11|3166.41|3174.13|3165.43|3175.15|3166.45|3174.03|3165.33|36
1629181140000|2021-08-17 06:19:00|3174.01|3165.31|3173.89|3165.19|3174.13|3165.43|3172.97|3164.27|34
1629181150000|2021-08-17 06:19:10|3173.92|3165.22|3174.61|3165.91|3174.8|3166.1|3173.1|3164.4|33
1629181160000|2021-08-17 06:19:20|3174.58|3165.88|3174.79|3166.09|3174.99|3166.29|3174.21|3165.51|34
1629181170000|2021-08-17 06:19:30|3174.63|3165.93|3175.83|3167.13|3176.44|3167.74|3174.57|3165.87|34
1629181180000|2021-08-17 06:19:40|3175.6|3166.9|3174.59|3165.89|3175.6|3166.9|3174.43|3165.73|37
1629181190000|2021-08-17 06:19:50|3174.58|3165.88|3175.3|3166.6|3176.08|3167.38|3174.58|3165.88|27
1629181200000|2021-08-17 06:20:00|3175.06|3166.36|3175.23|3166.53|3175.38|3166.68|3174.95|3166.25|33
1629181210000|2021-08-17 06:20:10|3175.24|3166.54|3175.14|3166.44|3175.37|3166.67|3174.83|3166.13|24
1629181220000|2021-08-17 06:20:20|3175.12|3166.42|3175.07|3166.37|3175.27|3166.57|3174.69|3165.99|24
1629181230000|2021-08-17 06:20:30|3175.05|3166.35|3174.81|3166.11|3175.26|3166.56|3174.79|3166.09|13
1629181240000|2021-08-17 06:20:40|3174.76|3166.06|3174.99|3166.29|3174.99|3166.29|3174.76|3166.06|9
1629181250000|2021-08-17 06:20:50|3175.05|3166.35|3174.16|3165.46|3175.13|3166.43|3174.15|3165.45|21
1629181260000|2021-08-17 06:21:00|3174.24|3165.54|3174.28|3165.58|3174.34|3165.64|3174.18|3165.48|32
1629181270000|2021-08-17 06:21:10|3174.27|3165.57|3174.18|3165.48|3174.33|3165.63|3173.51|3164.81|39
1629181280000|2021-08-17 06:21:20|3174.17|3165.47|3174.72|3166.02|3174.75|3166.05|3173.88|3165.18|36
1629181290000|2021-08-17 06:21:30|3174.34|3165.64|3175.48|3166.78|3176.44|3167.74|3174.34|3165.64|36
1629181300000|2021-08-17 06:21:40|3175.73|3167.03|3175.6|3166.9|3176.16|3167.46|3175.2|3166.5|35
1629181310000|2021-08-17 06:21:50|3175.43|3166.73|3174.29|3165.59|3175.43|3166.73|3174.29|3165.59|37
1629181320000|2021-08-17 06:22:00|3174.21|3165.51|3173.18|3164.48|3174.21|3165.51|3172.94|3164.24|31
1629181330000|2021-08-17 06:22:10|3173.19|3164.49|3173.18|3164.48|3173.21|3164.51|3172.92|3164.22|23
1629181340000|2021-08-17 06:22:20|3173.86|3165.16|3172.77|3164.07|3173.86|3165.16|3172.57|3163.87|29
1629181350000|2021-08-17 06:22:30|3172.75|3164.05|3171.99|3163.29|3173.24|3164.54|3171.99|3163.29|35
1629181360000|2021-08-17 06:22:40|3171.94|3163.24|3171.59|3162.89|3172.04|3163.34|3171.47|3162.77|33
1629181370000|2021-08-17 06:22:50|3171.51|3162.81|3172.65|3163.95|3172.65|3163.95|3171.51|3162.81|33
1629181380000|2021-08-17 06:23:00|3172.67|3163.97|3175.33|3166.63|3175.34|3166.64|3172.44|3163.74|34
1629181390000|2021-08-17 06:23:10|3175.3|3166.6|3175.18|3166.48|3175.42|3166.72|3174.98|3166.28|24
1629181400000|2021-08-17 06:23:20|3175.11|3166.41|3175.3|3166.6|3176.07|3167.37|3175.11|3166.41|31
1629181410000|2021-08-17 06:23:30|3175.31|3166.61|3174.1|3165.4|3175.38|3166.68|3174.04|3165.34|31
1629181420000|2021-08-17 06:23:40|3174.35|3165.65|3174.82|3166.12|3175.19|3166.49|3174.35|3165.65|35
1629181430000|2021-08-17 06:23:50|3174.74|3166.04|3174.49|3165.79|3174.74|3166.04|3174.44|3165.74|23
1629181440000|2021-08-17 06:24:00|3174.44|3165.74|3174.34|3165.64|3174.61|3165.91|3173.17|3164.47|32
1629181450000|2021-08-17 06:24:10|3174.54|3165.84|3175.54|3166.84|3175.54|3166.84|3174.37|3165.67|34
1629181460000|2021-08-17 06:24:20|3175.2|3166.5|3174.76|3166.06|3175.54|3166.84|3174.76|3166.06|27
1629181470000|2021-08-17 06:24:30|3174.69|3165.99|3175.64|3166.94|3175.72|3167.02|3174.09|3165.39|36
1629181480000|2021-08-17 06:24:40|3175.52|3166.82|3175.14|3166.44|3175.69|3166.99|3174.95|3166.25|28
1629181490000|2021-08-17 06:24:50|3175.16|3166.46|3174.96|3166.26|3175.35|3166.65|3174.79|3166.09|33
1629181500000|2021-08-17 06:25:00|3174.91|3166.21|3174.27|3165.57|3174.91|3166.21|3173.94|3165.24|35
1629181510000|2021-08-17 06:25:10|3174.25|3165.55|3173.46|3164.76|3174.25|3165.55|3173.46|3164.76|24
1629181520000|2021-08-17 06:25:20|3173.16|3164.46|3172.5|3163.8|3173.26|3164.56|3172.31|3163.61|34
1629181530000|2021-08-17 06:25:30|3172.54|3163.84|3172.15|3163.45|3172.67|3163.97|3171.98|3163.28|34
1629181540000|2021-08-17 06:25:40|3172.13|3163.43|3171.02|3162.32|3172.19|3163.49|3170.32|3161.62|39
1629181550000|2021-08-17 06:25:50|3171.1|3162.4|3171.25|3162.55|3171.52|3162.82|3170.71|3162.01|37
1629181560000|2021-08-17 06:26:00|3171.26|3162.56|3171.4|3162.7|3171.57|3162.87|3171.07|3162.37|35
1629181570000|2021-08-17 06:26:10|3171.39|3162.69|3171.46|3162.76|3171.55|3162.85|3170.99|3162.29|36
1629181580000|2021-08-17 06:26:20|3171.5|3162.8|3172.7|3164|3172.7|3164|3171.28|3162.58|35
1629181590000|2021-08-17 06:26:30|3172.63|3163.93|3171.84|3163.14|3172.95|3164.25|3171.84|3163.14|33
1629181600000|2021-08-17 06:26:40|3171.85|3163.15|3172.46|3163.76|3172.54|3163.84|3171.85|3163.15|34
1629181610000|2021-08-17 06:26:50|3172.4|3163.7|3172.2|3163.5|3172.56|3163.86|3172.2|3163.5|26
1629181620000|2021-08-17 06:27:00|3172.21|3163.51|3172.31|3163.61|3172.31|3163.61|3172.18|3163.48|13
1629181630000|2021-08-17 06:27:10|3172.2|3163.5|3173.55|3164.85|3173.55|3164.85|3172.14|3163.44|21
1629181640000|2021-08-17 06:27:20|3173.62|3164.92|3174|3165.3|3174.01|3165.31|3173.59|3164.89|11
1629181650000|2021-08-17 06:27:30|3173.97|3165.27|3174.54|3165.84|3174.84|3166.14|3173.97|3165.27|28
1629181660000|2021-08-17 06:27:40|3174.53|3165.83|3174.45|3165.75|3174.87|3166.17|3174.06|3165.36|30
1629181670000|2021-08-17 06:27:50|3174.48|3165.78|3174.56|3165.86|3174.62|3165.92|3174.17|3165.47|22
1629181680000|2021-08-17 06:28:00|3174.41|3165.71|3174.99|3166.29|3174.99|3166.29|3174.41|3165.71|19
1629181690000|2021-08-17 06:28:10|3175|3166.3|3174.79|3166.09|3175.14|3166.44|3174.71|3166.01|29
1629181700000|2021-08-17 06:28:20|3174.97|3166.27|3174.98|3166.28|3174.99|3166.29|3174.68|3165.98|9
1629181710000|2021-08-17 06:28:30|3174.93|3166.23|3176.26|3167.56|3176.26|3167.56|3174.68|3165.98|20
1629181720000|2021-08-17 06:28:40|3176.29|3167.59|3178.48|3169.78|3178.49|3169.79|3176.27|3167.57|37
1629181730000|2021-08-17 06:28:50|3178.85|3170.15|3179.09|3170.39|3179.86|3171.16|3178.55|3169.85|36
1629181740000|2021-08-17 06:29:00|3179.06|3170.36|3179.4|3170.7|3179.55|3170.85|3179.06|3170.36|34
1629181750000|2021-08-17 06:29:10|3179.41|3170.71|3178.98|3170.28|3179.47|3170.77|3178.89|3170.19|33
1629181760000|2021-08-17 06:29:20|3178.85|3170.15|3178.37|3169.67|3178.85|3170.15|3177.36|3168.66|35
1629181770000|2021-08-17 06:29:30|3178.34|3169.64|3178.1|3169.4|3178.34|3169.64|3177.55|3168.85|39
1629181780000|2021-08-17 06:29:40|3178.12|3169.42|3179.28|3170.58|3179.59|3170.89|3177.82|3169.12|37
1629181790000|2021-08-17 06:29:50|3179.15|3170.45|3180.48|3171.78|3180.65|3171.95|3179.1|3170.4|34
1629181800000|2021-08-17 06:30:00|3180.63|3171.93|3179.82|3171.12|3180.83|3172.13|3179.47|3170.77|30
1629181810000|2021-08-17 06:30:10|3179.74|3171.04|3176.42|3167.72|3179.94|3171.24|3176.42|3167.72|31
1629181820000|2021-08-17 06:30:20|3176.17|3167.47|3174.71|3166.01|3176.17|3167.47|3174.65|3165.95|39
1629181830000|2021-08-17 06:30:30|3175.21|3166.51|3176.29|3167.59|3176.97|3168.27|3175.15|3166.45|34
1629181840000|2021-08-17 06:30:40|3176.31|3167.61|3178.44|3169.74|3178.44|3169.74|3176.05|3167.35|39
1629181850000|2021-08-17 06:30:50|3178.48|3169.78|3178.98|3170.28|3179.65|3170.95|3177.6|3168.9|36
1629181860000|2021-08-17 06:31:00|3179.03|3170.33|3177.93|3169.23|3179.22|3170.52|3177.21|3168.51|38
1629181870000|2021-08-17 06:31:10|3177.72|3169.02|3177.43|3168.73|3178.08|3169.38|3176.73|3168.03|39
1629181880000|2021-08-17 06:31:20|3177.4|3168.7|3177.59|3168.89|3178.3|3169.6|3177.27|3168.57|38
1629181890000|2021-08-17 06:31:30|3177.63|3168.93|3177.38|3168.68|3177.96|3169.26|3177.38|3168.68|38
1629181900000|2021-08-17 06:31:40|3177.39|3168.69|3178.08|3169.38|3178.08|3169.38|3177.34|3168.64|31
1629181910000|2021-08-17 06:31:50|3178.21|3169.51|3177.29|3168.59|3178.3|3169.6|3176.54|3167.84|37
1629181920000|2021-08-17 06:32:00|3177.28|3168.58|3174.57|3165.87|3177.29|3168.59|3174.48|3165.78|35
1629181930000|2021-08-17 06:32:10|3174.58|3165.88|3173.76|3165.06|3174.65|3165.95|3173.2|3164.5|37
1629181940000|2021-08-17 06:32:20|3173.75|3165.05|3176.01|3167.31|3176.01|3167.31|3173.44|3164.74|33
1629181950000|2021-08-17 06:32:30|3175.91|3167.21|3175.6|3166.9|3175.96|3167.26|3175.42|3166.72|37
1629181960000|2021-08-17 06:32:40|3175.67|3166.97|3174.25|3165.55|3175.8|3167.1|3174.25|3165.55|32
1629181970000|2021-08-17 06:32:50|3174.2|3165.5|3174.88|3166.18|3175.45|3166.75|3174.16|3165.46|38
1629181980000|2021-08-17 06:33:00|3174.9|3166.2|3172.28|3163.58|3175.28|3166.58|3172.14|3163.44|40
1629181990000|2021-08-17 06:33:10|3172.9|3164.2|3172.35|3163.65|3172.9|3164.2|3171.33|3162.63|39
1629182000000|2021-08-17 06:33:20|3172.36|3163.66|3171.55|3162.85|3172.36|3163.66|3171.51|3162.81|33
1629182010000|2021-08-17 06:33:30|3171.75|3163.05|3172.28|3163.58|3172.86|3164.16|3171.53|3162.83|32
1629182020000|2021-08-17 06:33:40|3172.17|3163.47|3173.56|3164.86|3173.63|3164.93|3171.63|3162.93|36
1629182030000|2021-08-17 06:33:50|3173.36|3164.66|3171.03|3162.33|3173.36|3164.66|3171.01|3162.31|31
1629182040000|2021-08-17 06:34:00|3171.06|3162.36|3170.98|3162.28|3171.13|3162.43|3170.86|3162.16|22
1629182050000|2021-08-17 06:34:10|3171|3162.3|3170.98|3162.28|3171.15|3162.45|3170.7|3162|29
1629182060000|2021-08-17 06:34:20|3171.01|3162.31|3170.72|3162.02|3171.29|3162.59|3170.72|3162.02|32
1629182070000|2021-08-17 06:34:30|3170.8|3162.1|3170.39|3161.69|3170.97|3162.27|3170.27|3161.57|32
1629182080000|2021-08-17 06:34:40|3170.36|3161.66|3170.38|3161.68|3170.56|3161.86|3170.29|3161.59|22
1629182090000|2021-08-17 06:34:50|3170.41|3161.71|3170.43|3161.73|3170.49|3161.79|3170.15|3161.45|34
1629182100000|2021-08-17 06:35:00|3170.41|3161.71|3170.31|3161.61|3170.41|3161.71|3170.1|3161.4|6
1629182110000|2021-08-17 06:35:10|3170.3|3161.6|3172.49|3163.79|3172.49|3163.79|3170.01|3161.31|24
1629182120000|2021-08-17 06:35:20|3172.56|3163.86|3173.96|3165.26|3174.72|3166.02|3172.55|3163.85|35
1629182130000|2021-08-17 06:35:30|3173.92|3165.22|3170.66|3161.96|3174.8|3166.1|3170.56|3161.86|37
1629182140000|2021-08-17 06:35:40|3170.63|3161.93|3169.02|3160.32|3170.85|3162.15|3168.94|3160.24|35
1629182150000|2021-08-17 06:35:50|3168.99|3160.29|3168.69|3159.99|3169.3|3160.6|3168.52|3159.82|36
1629182160000|2021-08-17 06:36:00|3168.53|3159.83|3168.21|3159.51|3168.67|3159.97|3168.1|3159.4|34
1629182170000|2021-08-17 06:36:10|3168.2|3159.5|3169.8|3161.1|3169.8|3161.1|3168.09|3159.39|32
1629182180000|2021-08-17 06:36:20|3169.94|3161.24|3168.63|3159.93|3170.65|3161.95|3168.16|3159.46|36
1629182190000|2021-08-17 06:36:30|3168.19|3159.49|3167.64|3158.94|3168.94|3160.24|3167.58|3158.88|32
1629182200000|2021-08-17 06:36:40|3167.65|3158.95|3165.61|3156.91|3167.82|3159.12|3165.16|3156.46|29
1629182210000|2021-08-17 06:36:50|3165.33|3156.63|3165.84|3157.14|3166.08|3157.38|3164.79|3156.09|34
1629182220000|2021-08-17 06:37:00|3165.65|3156.95|3165.43|3156.73|3165.75|3157.05|3165.35|3156.65|30
1629182230000|2021-08-17 06:37:10|3165.51|3156.81|3166.01|3157.31|3166.27|3157.57|3165.49|3156.79|32
1629182240000|2021-08-17 06:37:20|3165.99|3157.29|3166.43|3157.73|3166.49|3157.79|3165.82|3157.12|25
1629182250000|2021-08-17 06:37:30|3166.28|3157.58|3167.49|3158.79|3168.65|3159.95|3166.21|3157.51|39
1629182260000|2021-08-17 06:37:40|3167.52|3158.82|3172.44|3163.74|3172.44|3163.74|3167.52|3158.82|33
1629182270000|2021-08-17 06:37:50|3172.46|3163.76|3166.6|3157.9|3173.08|3164.38|3166.45|3157.75|39
1629182280000|2021-08-17 06:38:00|3166.49|3157.79|3167.64|3158.94|3167.72|3159.02|3166.43|3157.73|35
1629182290000|2021-08-17 06:38:10|3167.73|3159.03|3168.93|3160.23|3169.29|3160.59|3167.58|3158.88|38
1629182300000|2021-08-17 06:38:20|3168.94|3160.24|3170.5|3161.8|3171.12|3162.42|3168.94|3160.24|40
1629182310000|2021-08-17 06:38:30|3170.84|3162.14|3170.4|3161.7|3171.03|3162.33|3170.22|3161.52|36
1629182320000|2021-08-17 06:38:40|3170.39|3161.69|3170.5|3161.8|3171.16|3162.46|3170.22|3161.52|34
1629182330000|2021-08-17 06:38:50|3170.44|3161.74|3170.49|3161.79|3170.49|3161.79|3170.13|3161.43|32
1629182340000|2021-08-17 06:39:00|3170.47|3161.77|3170.04|3161.34|3171.2|3162.5|3170.04|3161.34|23
1629182350000|2021-08-17 06:39:10|3170.18|3161.48|3165.7|3157|3170.29|3161.59|3165.7|3157|34
1629182360000|2021-08-17 06:39:20|3165.71|3157.01|3166.5|3157.8|3166.5|3157.8|3165.71|3157.01|33
1629182370000|2021-08-17 06:39:30|3166.77|3158.07|3165.67|3156.97|3166.77|3158.07|3164.45|3155.75|40
1629182380000|2021-08-17 06:39:40|3165.74|3157.04|3165.11|3156.41|3166.28|3157.58|3164.89|3156.19|37
1629182390000|2021-08-17 06:39:50|3165.21|3156.51|3164.74|3156.04|3165.4|3156.7|3164.73|3156.03|34
1629182400000|2021-08-17 06:40:00|3164.6|3155.9|3165.43|3156.73|3166.15|3157.45|3164.53|3155.83|40
1629182410000|2021-08-17 06:40:10|3165.41|3156.71|3165.71|3157.01|3165.71|3157.01|3165.31|3156.61|37
1629182420000|2021-08-17 06:40:20|3165.7|3157|3165.37|3156.67|3165.72|3157.02|3165.07|3156.37|33
1629182430000|2021-08-17 06:40:30|3165.6|3156.9|3166.53|3157.83|3166.65|3157.95|3165.3|3156.6|33
1629182440000|2021-08-17 06:40:40|3166.62|3157.92|3166.51|3157.81|3166.71|3158.01|3166.39|3157.69|24
1629182450000|2021-08-17 06:40:50|3166.55|3157.85|3165.2|3156.5|3166.55|3157.85|3165.2|3156.5|31
1629182460000|2021-08-17 06:41:00|3165.21|3156.51|3165.31|3156.61|3165.46|3156.76|3165.18|3156.48|24
1629182470000|2021-08-17 06:41:10|3165.3|3156.6|3165.55|3156.85|3165.69|3156.99|3165.06|3156.36|26
1629182480000|2021-08-17 06:41:20|3165.58|3156.88|3165.04|3156.34|3165.58|3156.88|3164.53|3155.83|35
1629182490000|2021-08-17 06:41:30|3165.06|3156.36|3163.98|3155.28|3165.22|3156.52|3163.73|3155.03|36
1629182500000|2021-08-17 06:41:40|3163.96|3155.26|3163.72|3155.02|3164.06|3155.36|3163.68|3154.98|25
1629182510000|2021-08-17 06:41:50|3163.81|3155.11|3163.14|3154.44|3163.85|3155.15|3163.12|3154.42|29
1629182520000|2021-08-17 06:42:00|3163.16|3154.46|3163|3154.3|3163.53|3154.83|3162.71|3154.01|34
1629182530000|2021-08-17 06:42:10|3163.18|3154.48|3162.89|3154.19|3163.22|3154.52|3162.7|3154|35
1629182540000|2021-08-17 06:42:20|3162.83|3154.13|3163.06|3154.36|3163.06|3154.36|3162.36|3153.66|30
1629182550000|2021-08-17 06:42:30|3163|3154.3|3162.45|3153.75|3163.3|3154.6|3162.25|3153.55|34
1629182560000|2021-08-17 06:42:40|3162.51|3153.81|3162.39|3153.69|3162.99|3154.29|3162.01|3153.31|33
1629182570000|2021-08-17 06:42:50|3162.25|3153.55|3161.89|3153.19|3162.8|3154.1|3161.89|3153.19|37
1629182580000|2021-08-17 06:43:00|3161.91|3153.21|3162.32|3153.62|3162.38|3153.68|3161.65|3152.95|23
1629182590000|2021-08-17 06:43:10|3162.24|3153.54|3162.53|3153.83|3162.72|3154.02|3162.02|3153.32|32
1629182600000|2021-08-17 06:43:20|3162.52|3153.82|3161.4|3152.7|3162.52|3153.82|3161.24|3152.54|28
1629182610000|2021-08-17 06:43:30|3161.48|3152.78|3161.69|3152.99|3162.09|3153.39|3161.22|3152.52|33
1629182620000|2021-08-17 06:43:40|3161.74|3153.04|3161.63|3152.93|3161.9|3153.2|3161.32|3152.62|33
1629182630000|2021-08-17 06:43:50|3161.39|3152.69|3160.76|3152.06|3161.48|3152.78|3160.76|3152.06|17
1629182640000|2021-08-17 06:44:00|3160.82|3152.12|3159.48|3150.78|3160.82|3152.12|3159.03|3150.33|27
1629182650000|2021-08-17 06:44:10|3159.26|3150.56|3159.2|3150.5|3159.55|3150.85|3158.67|3149.97|37
1629182660000|2021-08-17 06:44:20|3159.22|3150.52|3158.22|3149.52|3159.59|3150.89|3158.22|3149.52|34
1629182670000|2021-08-17 06:44:30|3158.24|3149.54|3157.99|3149.29|3158.24|3149.54|3156.6|3147.9|37
1629182680000|2021-08-17 06:44:40|3157.93|3149.23|3158.22|3149.52|3158.43|3149.73|3157.45|3148.75|38
1629182690000|2021-08-17 06:44:50|3158.01|3149.31|3157.37|3148.67|3158.55|3149.85|3156.99|3148.29|36
1629182700000|2021-08-17 06:45:00|3157.34|3148.64|3158.51|3149.81|3158.52|3149.82|3156.85|3148.15|37
1629182710000|2021-08-17 06:45:10|3158.53|3149.83|3161.1|3152.4|3161.28|3152.58|3158.53|3149.83|39
1629182720000|2021-08-17 06:45:20|3161.04|3152.34|3162.59|3153.89|3162.59|3153.89|3160.28|3151.58|36
1629182730000|2021-08-17 06:45:30|3162.41|3153.71|3157.74|3149.04|3162.41|3153.71|3157.74|3149.04|40
1629182740000|2021-08-17 06:45:40|3157.97|3149.27|3157.04|3148.34|3157.98|3149.28|3156.71|3148.01|36
1629182750000|2021-08-17 06:45:50|3157.3|3148.6|3156.65|3147.95|3157.39|3148.69|3156.5|3147.8|34
1629182760000|2021-08-17 06:46:00|3156.61|3147.91|3156.52|3147.82|3156.66|3147.96|3156.36|3147.66|36
1629182770000|2021-08-17 06:46:10|3156.58|3147.88|3156.43|3147.73|3156.94|3148.24|3156.43|3147.73|30
1629182780000|2021-08-17 06:46:20|3156.39|3147.69|3156.51|3147.81|3156.85|3148.15|3156.38|3147.68|31
1629182790000|2021-08-17 06:46:30|3156.52|3147.82|3156.8|3148.1|3157.06|3148.36|3156.31|3147.61|36
1629182800000|2021-08-17 06:46:40|3156.82|3148.12|3157.84|3149.14|3157.84|3149.14|3156.81|3148.11|35
1629182810000|2021-08-17 06:46:50|3157.78|3149.08|3158.15|3149.45|3158.18|3149.48|3157.41|3148.71|31
1629182820000|2021-08-17 06:47:00|3158.14|3149.44|3158.5|3149.8|3158.51|3149.81|3158|3149.3|37
1629182830000|2021-08-17 06:47:10|3158.53|3149.83|3159.19|3150.49|3159.19|3150.49|3158.53|3149.83|28
1629182840000|2021-08-17 06:47:20|3159.14|3150.44|3156.89|3148.19|3160.1|3151.4|3156.79|3148.09|30
1629182850000|2021-08-17 06:47:30|3156.99|3148.29|3157.87|3149.17|3157.87|3149.17|3156.45|3147.75|28
1629182860000|2021-08-17 06:47:40|3157.8|3149.1|3158.49|3149.79|3158.49|3149.79|3157.47|3148.77|37
1629182870000|2021-08-17 06:47:50|3158.39|3149.69|3158.59|3149.89|3159.04|3150.34|3157.86|3149.16|38
1629182880000|2021-08-17 06:48:00|3158.61|3149.91|3157.38|3148.68|3158.61|3149.91|3157.38|3148.68|35
1629182890000|2021-08-17 06:48:10|3157.36|3148.66|3157.29|3148.59|3157.62|3148.92|3156.76|3148.06|37
1629182900000|2021-08-17 06:48:20|3157.44|3148.74|3158.11|3149.41|3159.07|3150.37|3157.18|3148.48|38
1629182910000|2021-08-17 06:48:30|3158.19|3149.49|3157.73|3149.03|3158.49|3149.79|3157.55|3148.85|38
1629182920000|2021-08-17 06:48:40|3157.51|3148.81|3156.58|3147.88|3157.76|3149.06|3156.44|3147.74|37
1629182930000|2021-08-17 06:48:50|3157.03|3148.33|3156.87|3148.17|3157.36|3148.66|3156.58|3147.88|34
1629182940000|2021-08-17 06:49:00|3156.88|3148.18|3157.09|3148.39|3157.35|3148.65|3156.68|3147.98|36
1629182950000|2021-08-17 06:49:10|3157.11|3148.41|3156.22|3147.52|3157.11|3148.41|3156.22|3147.52|36
1629182960000|2021-08-17 06:49:20|3156.28|3147.58|3156.9|3148.2|3156.9|3148.2|3156.28|3147.58|20
1629182970000|2021-08-17 06:49:30|3156.72|3148.02|3156.7|3148|3157.05|3148.35|3156.52|3147.82|20
1629182980000|2021-08-17 06:49:40|3156.72|3148.02|3156.82|3148.12|3156.91|3148.21|3156.72|3148.02|13
1629182990000|2021-08-17 06:49:50|3156.84|3148.14|3157.04|3148.34|3157.25|3148.55|3156.53|3147.83|20
1629183000000|2021-08-17 06:50:00|3157.08|3148.38|3157.29|3148.59|3157.76|3149.06|3157.04|3148.34|20
1629183010000|2021-08-17 06:50:10|3157.3|3148.6|3161.29|3152.59|3161.29|3152.59|3157.25|3148.55|34
1629183020000|2021-08-17 06:50:20|3161.39|3152.69|3162.82|3154.12|3162.82|3154.12|3160.34|3151.64|36
1629183030000|2021-08-17 06:50:30|3162.84|3154.14|3161.57|3152.87|3162.84|3154.14|3161.22|3152.52|31
1629183040000|2021-08-17 06:50:40|3161.55|3152.85|3161.03|3152.33|3161.55|3152.85|3160.93|3152.23|23
1629183050000|2021-08-17 06:50:50|3161.02|3152.32|3161.19|3152.49|3161.19|3152.49|3160.94|3152.24|22
1629183060000|2021-08-17 06:51:00|3161.21|3152.51|3161.11|3152.41|3161.35|3152.65|3161.04|3152.34|14
1629183070000|2021-08-17 06:51:10|3161.19|3152.49|3160.59|3151.89|3161.25|3152.55|3160.52|3151.82|26
1629183080000|2021-08-17 06:51:20|3160.27|3151.57|3159.28|3150.58|3160.57|3151.87|3158.83|3150.13|31
1629183090000|2021-08-17 06:51:30|3159.27|3150.57|3157.44|3148.74|3159.51|3150.81|3157.11|3148.41|35
1629183100000|2021-08-17 06:51:40|3157.36|3148.66|3156.16|3147.46|3157.99|3149.29|3156.06|3147.36|38
1629183110000|2021-08-17 06:51:50|3156.22|3147.52|3155.83|3147.13|3156.76|3148.06|3155.79|3147.09|34
1629183120000|2021-08-17 06:52:00|3155.28|3146.58|3154.81|3146.11|3155.28|3146.58|3154.13|3145.43|24
1629183130000|2021-08-17 06:52:10|3154.8|3146.1|3152.84|3144.14|3154.8|3146.1|3151.93|3143.23|36
1629183140000|2021-08-17 06:52:20|3152.88|3144.18|3152.65|3143.95|3152.88|3144.18|3151.04|3142.34|22
1629183150000|2021-08-17 06:52:30|3152.67|3143.97|3150.91|3142.21|3153.37|3144.67|3150.47|3141.77|37
1629183160000|2021-08-17 06:52:40|3151.16|3142.46|3151.64|3142.94|3152.36|3143.66|3151.16|3142.46|33
1629183170000|2021-08-17 06:52:50|3151.91|3143.21|3151.3|3142.6|3152.08|3143.38|3151.23|3142.53|19
1629183180000|2021-08-17 06:53:00|3151.62|3142.92|3153.25|3144.55|3153.25|3144.55|3150.85|3142.15|38
1629183190000|2021-08-17 06:53:10|3153.27|3144.57|3157.05|3148.35|3157.18|3148.48|3153.25|3144.55|38
1629183200000|2021-08-17 06:53:20|3156.81|3148.11|3157.43|3148.73|3157.59|3148.89|3156.66|3147.96|38
1629183210000|2021-08-17 06:53:30|3157.42|3148.72|3158.6|3149.9|3158.72|3150.02|3157.4|3148.7|36
1629183220000|2021-08-17 06:53:40|3158.3|3149.6|3157.61|3148.91|3159|3150.3|3157.33|3148.63|31
1629183230000|2021-08-17 06:53:50|3157.05|3148.35|3157.77|3149.07|3157.85|3149.15|3156.43|3147.73|37
1629183240000|2021-08-17 06:54:00|3158.01|3149.31|3158.97|3150.27|3158.99|3150.29|3157.95|3149.25|37
1629183250000|2021-08-17 06:54:10|3158.96|3150.26|3158.79|3150.09|3159.64|3150.94|3158.5|3149.8|38
1629183260000|2021-08-17 06:54:20|3158.89|3150.19|3158.29|3149.59|3159.01|3150.31|3158.29|3149.59|36
1629183270000|2021-08-17 06:54:30|3158.21|3149.51|3156.83|3148.13|3158.27|3149.57|3156.67|3147.97|37
1629183280000|2021-08-17 06:54:40|3156.9|3148.2|3155.89|3147.19|3157.64|3148.94|3155.89|3147.19|38
1629183290000|2021-08-17 06:54:50|3155.84|3147.14|3159.16|3150.46|3159.4|3150.7|3155.61|3146.91|37
1629183300000|2021-08-17 06:55:00|3159.24|3150.54|3158.71|3150.01|3159.24|3150.54|3158.6|3149.9|33
1629183310000|2021-08-17 06:55:10|3158.69|3149.99|3156.98|3148.28|3158.81|3150.11|3156.8|3148.1|28
1629183320000|2021-08-17 06:55:20|3156.99|3148.29|3157.35|3148.65|3158.3|3149.6|3156.92|3148.22|38
1629183330000|2021-08-17 06:55:30|3157.2|3148.5|3157.01|3148.31|3158.24|3149.54|3156.92|3148.22|37
1629183340000|2021-08-17 06:55:40|3156.92|3148.22|3156.95|3148.25|3157.07|3148.37|3156.84|3148.14|25
1629183350000|2021-08-17 06:55:50|3156.94|3148.24|3156.83|3148.13|3156.95|3148.25|3156.82|3148.12|21
1629183360000|2021-08-17 06:56:00|3156.81|3148.11|3156.8|3148.1|3156.84|3148.14|3156.8|3148.1|5
1629183370000|2021-08-17 06:56:10|3156.81|3148.11|3156.22|3147.52|3156.81|3148.11|3156.07|3147.37|25
1629183380000|2021-08-17 06:56:20|3156.07|3147.37|3156.61|3147.91|3156.72|3148.02|3155.91|3147.21|33
1629183390000|2021-08-17 06:56:30|3156.79|3148.09|3156.26|3147.56|3157.44|3148.74|3156.02|3147.32|39
1629183400000|2021-08-17 06:56:40|3156.24|3147.54|3156.21|3147.51|3156.24|3147.54|3155.81|3147.11|9
1629183410000|2021-08-17 06:56:50|3156.27|3147.57|3156.1|3147.4|3156.38|3147.68|3156.06|3147.36|25
1629183420000|2021-08-17 06:57:00|3156.07|3147.37|3154.3|3145.6|3156.07|3147.37|3153.75|3145.05|26
1629183430000|2021-08-17 06:57:10|3154.58|3145.88|3155.2|3146.5|3155.37|3146.67|3154.34|3145.64|35
1629183440000|2021-08-17 06:57:20|3155.09|3146.39|3153.77|3145.07|3155.14|3146.44|3153.77|3145.07|22
1629183450000|2021-08-17 06:57:30|3153.78|3145.08|3152.43|3143.73|3155.35|3146.65|3152.41|3143.71|32
1629183460000|2021-08-17 06:57:40|3152.23|3143.53|3154.04|3145.34|3154.08|3145.38|3152.23|3143.53|34
1629183470000|2021-08-17 06:57:50|3153.66|3144.96|3156.88|3148.18|3157.14|3148.44|3153.42|3144.72|37
1629183480000|2021-08-17 06:58:00|3156.91|3148.21|3157.21|3148.51|3158.14|3149.44|3156.91|3148.21|36
1629183490000|2021-08-17 06:58:10|3156.94|3148.24|3156.9|3148.2|3157.42|3148.72|3155.5|3146.8|38
1629183500000|2021-08-17 06:58:20|3156.86|3148.16|3154.4|3145.7|3156.92|3148.22|3154.29|3145.59|38
1629183510000|2021-08-17 06:58:30|3154.41|3145.71|3154.63|3145.93|3154.67|3145.97|3154.05|3145.35|37
1629183520000|2021-08-17 06:58:40|3154.62|3145.92|3155.1|3146.4|3155.62|3146.92|3154.42|3145.72|39
1629183530000|2021-08-17 06:58:50|3154.91|3146.21|3154.28|3145.58|3154.91|3146.21|3153.97|3145.27|36
1629183540000|2021-08-17 06:59:00|3154.13|3145.43|3153.37|3144.67|3154.26|3145.56|3153.35|3144.65|35
1629183550000|2021-08-17 06:59:10|3153.26|3144.56|3151.35|3142.65|3153.41|3144.71|3151.03|3142.33|35
1629183560000|2021-08-17 06:59:20|3151.19|3142.49|3151.16|3142.46|3151.19|3142.49|3150.19|3141.49|37
1629183570000|2021-08-17 06:59:30|3151.27|3142.57|3152.16|3143.46|3152.24|3143.54|3150.97|3142.27|39
1629183580000|2021-08-17 06:59:40|3151.99|3143.29|3153.62|3144.92|3154.06|3145.36|3151.99|3143.29|36
1629183590000|2021-08-17 06:59:50|3153.84|3145.14|3151.75|3143.05|3153.9|3145.2|3151.55|3142.85|36
1629183600000|2021-08-17 07:00:00|3151.84|3143.14|3154.57|3145.87|3154.57|3145.87|3151.82|3143.12|35
1629183610000|2021-08-17 07:00:10|3154.55|3145.85|3155.41|3146.71|3155.87|3147.17|3154.46|3145.76|37
1629183620000|2021-08-17 07:00:20|3155.32|3146.62|3152.29|3143.59|3155.32|3146.62|3152.29|3143.59|37
1629183630000|2021-08-17 07:00:30|3152.23|3143.53|3152.27|3143.57|3152.68|3143.98|3152.04|3143.34|34
1629183640000|2021-08-17 07:00:40|3152.11|3143.41|3150.43|3141.73|3152.35|3143.65|3150.34|3141.64|40
1629183650000|2021-08-17 07:00:50|3150.38|3141.68|3150.01|3141.31|3150.38|3141.68|3149.64|3140.94|36
1629183660000|2021-08-17 07:01:00|3149.78|3141.08|3149.84|3141.14|3150.38|3141.68|3149.73|3141.03|38
1629183670000|2021-08-17 07:01:10|3149.85|3141.15|3149.7|3141|3149.99|3141.29|3149.7|3141|19
1629183680000|2021-08-17 07:01:20|3149.65|3140.95|3150.42|3141.72|3150.42|3141.72|3149.55|3140.85|26
1629183690000|2021-08-17 07:01:30|3150.35|3141.65|3150.47|3141.77|3151.56|3142.86|3150.3|3141.6|33
1629183700000|2021-08-17 07:01:40|3150.35|3141.65|3149.28|3140.58|3150.35|3141.65|3149.22|3140.52|34
1629183710000|2021-08-17 07:01:50|3149.22|3140.52|3149.13|3140.43|3149.24|3140.54|3148.87|3140.17|32
1629183720000|2021-08-17 07:02:00|3149.11|3140.41|3149.08|3140.38|3149.31|3140.61|3149.04|3140.34|26
1629183730000|2021-08-17 07:02:10|3149.09|3140.39|3148.47|3139.77|3149.86|3141.16|3148|3139.3|35
1629183740000|2021-08-17 07:02:20|3148.34|3139.64|3148.99|3140.29|3149.47|3140.77|3148.04|3139.34|33
1629183750000|2021-08-17 07:02:30|3148.39|3139.69|3148.14|3139.44|3148.47|3139.77|3147.93|3139.23|34
1629183760000|2021-08-17 07:02:40|3148.18|3139.48|3148.26|3139.56|3149.03|3140.33|3148.09|3139.39|36
1629183770000|2021-08-17 07:02:50|3148.23|3139.53|3147.33|3138.63|3148.28|3139.58|3147.06|3138.36|29
1629183780000|2021-08-17 07:03:00|3147.27|3138.57|3146.93|3138.23|3147.51|3138.81|3146.93|3138.23|33
1629183790000|2021-08-17 07:03:10|3147.02|3138.32|3146.03|3137.33|3147.2|3138.5|3145.93|3137.23|33
1629183800000|2021-08-17 07:03:20|3146.05|3137.35|3147.03|3138.33|3147.03|3138.33|3145.88|3137.18|38
1629183810000|2021-08-17 07:03:30|3147.02|3138.32|3146.14|3137.44|3147.15|3138.45|3145.7|3137|38
1629183820000|2021-08-17 07:03:40|3146.25|3137.55|3145.81|3137.11|3146.68|3137.98|3145.81|3137.11|38
1629183830000|2021-08-17 07:03:50|3145.74|3137.04|3145.97|3137.27|3145.97|3137.27|3145.6|3136.9|39
1629183840000|2021-08-17 07:04:00|3145.95|3137.25|3145.67|3136.97|3145.95|3137.25|3145.37|3136.67|40
1629183850000|2021-08-17 07:04:10|3145.66|3136.96|3145.6|3136.9|3146.5|3137.8|3145.5|3136.8|37
1629183860000|2021-08-17 07:04:20|3145.57|3136.87|3146.05|3137.35|3146.2|3137.5|3145.53|3136.83|37
1629183870000|2021-08-17 07:04:30|3145.95|3137.25|3145.59|3136.89|3146.04|3137.34|3145.42|3136.72|32
1629183880000|2021-08-17 07:04:40|3145.62|3136.92|3144.69|3135.99|3145.62|3136.92|3144.69|3135.99|29
1629183890000|2021-08-17 07:04:50|3144.59|3135.89|3144.27|3135.57|3144.59|3135.89|3144.12|3135.42|34
1629183900000|2021-08-17 07:05:00|3144.4|3135.7|3144.87|3136.17|3144.94|3136.24|3144.27|3135.57|30
1629183910000|2021-08-17 07:05:10|3144.91|3136.21|3144.45|3135.75|3145.12|3136.42|3144.42|3135.72|29
1629183920000|2021-08-17 07:05:20|3144.46|3135.76|3144.75|3136.05|3145.06|3136.36|3144.35|3135.65|35
1629183930000|2021-08-17 07:05:30|3144.66|3135.96|3144.37|3135.67|3144.71|3136.01|3143.95|3135.25|35
1629183940000|2021-08-17 07:05:40|3144.35|3135.65|3141.76|3133.06|3144.93|3136.23|3141.65|3132.95|38
1629183950000|2021-08-17 07:05:50|3141.65|3132.95|3143.27|3134.57|3143.39|3134.69|3141.03|3132.33|39
1629183960000|2021-08-17 07:06:00|3143.5|3134.8|3146.44|3137.74|3146.44|3137.74|3143.44|3134.74|38
1629183970000|2021-08-17 07:06:10|3146.73|3138.03|3147.12|3138.42|3147.53|3138.83|3146.49|3137.79|38
1629183980000|2021-08-17 07:06:20|3147.18|3138.48|3148.13|3139.43|3148.13|3139.43|3147.02|3138.32|35
1629183990000|2021-08-17 07:06:30|3148.08|3139.38|3148.21|3139.51|3148.27|3139.57|3147.45|3138.75|35
1629184000000|2021-08-17 07:06:40|3148.22|3139.52|3147.33|3138.63|3148.22|3139.52|3146.68|3137.98|35
1629184010000|2021-08-17 07:06:50|3147.5|3138.8|3147.44|3138.74|3147.93|3139.23|3147.31|3138.61|34
1629184020000|2021-08-17 07:07:00|3147.46|3138.76|3147.62|3138.92|3147.87|3139.17|3147.46|3138.76|33
1629184030000|2021-08-17 07:07:10|3147.63|3138.93|3146.53|3137.83|3147.7|3139|3146.3|3137.6|31
1629184040000|2021-08-17 07:07:20|3146.4|3137.7|3147.12|3138.42|3147.45|3138.75|3146.4|3137.7|37
1629184050000|2021-08-17 07:07:30|3147.21|3138.51|3147.21|3138.51|3147.52|3138.82|3147.11|3138.41|36
1629184060000|2021-08-17 07:07:40|3147.19|3138.49|3146.69|3137.99|3147.73|3139.03|3146.69|3137.99|37
1629184070000|2021-08-17 07:07:50|3146.68|3137.98|3146.84|3138.14|3147.35|3138.65|3146.63|3137.93|32
1629184080000|2021-08-17 07:08:00|3146.7|3138|3145.8|3137.1|3146.9|3138.2|3145.8|3137.1|30
1629184090000|2021-08-17 07:08:10|3145.94|3137.24|3144.57|3135.87|3146.64|3137.94|3144.57|3135.87|26
1629184100000|2021-08-17 07:08:20|3144.51|3135.81|3144.97|3136.27|3145.11|3136.41|3144.2|3135.5|33
1629184110000|2021-08-17 07:08:30|3144.95|3136.25|3146.43|3137.73|3146.51|3137.81|3144.91|3136.21|34
1629184120000|2021-08-17 07:08:40|3146.39|3137.69|3146.8|3138.1|3146.94|3138.24|3146.17|3137.47|34
1629184130000|2021-08-17 07:08:50|3146.81|3138.11|3147.9|3139.2|3147.9|3139.2|3146.74|3138.04|36
1629184140000|2021-08-17 07:09:00|3148.18|3139.48|3148.19|3139.49|3148.19|3139.49|3147.73|3139.03|37
1629184150000|2021-08-17 07:09:10|3148.13|3139.43|3149.87|3141.17|3151.2|3142.5|3148.02|3139.32|35
1629184160000|2021-08-17 07:09:20|3149.71|3141.01|3146.72|3138.02|3149.71|3141.01|3146.64|3137.94|39
1629184170000|2021-08-17 07:09:30|3146.78|3138.08|3144.8|3136.1|3146.94|3138.24|3144.56|3135.86|38
1629184180000|2021-08-17 07:09:40|3144.68|3135.98|3144.81|3136.11|3144.96|3136.26|3144.24|3135.54|36
1629184190000|2021-08-17 07:09:50|3144.71|3136.01|3141.69|3132.99|3144.93|3136.23|3141.48|3132.78|34
1629184200000|2021-08-17 07:10:00|3141.87|3133.17|3142.07|3133.37|3142.41|3133.71|3141.87|3133.17|33
1629184210000|2021-08-17 07:10:10|3142.08|3133.38|3142.98|3134.28|3143.3|3134.6|3141.83|3133.13|31
1629184220000|2021-08-17 07:10:20|3142.85|3134.15|3144.98|3136.28|3144.98|3136.28|3142.76|3134.06|40
1629184230000|2021-08-17 07:10:30|3145.07|3136.37|3145.27|3136.57|3145.27|3136.57|3144.53|3135.83|38
1629184240000|2021-08-17 07:10:40|3145.28|3136.58|3145.2|3136.5|3145.32|3136.62|3144.89|3136.19|37
1629184250000|2021-08-17 07:10:50|3145.15|3136.45|3145.59|3136.89|3145.81|3137.11|3144.6|3135.9|37
1629184260000|2021-08-17 07:11:00|3145.49|3136.79|3145.37|3136.67|3146.07|3137.37|3145.14|3136.44|35
1629184270000|2021-08-17 07:11:10|3145.38|3136.68|3144.78|3136.08|3145.42|3136.72|3144.71|3136.01|29
1629184280000|2021-08-17 07:11:20|3144.92|3136.22|3146.24|3137.54|3146.24|3137.54|3144.67|3135.97|35
1629184290000|2021-08-17 07:11:30|3146.28|3137.58|3145.27|3136.57|3146.38|3137.68|3145.24|3136.54|36
1629184300000|2021-08-17 07:11:40|3145.12|3136.42|3144.06|3135.36|3145.91|3137.21|3143.85|3135.15|37
1629184310000|2021-08-17 07:11:50|3144.03|3135.33|3145.23|3136.53|3145.68|3136.98|3143.83|3135.13|40
1629184320000|2021-08-17 07:12:00|3145.24|3136.54|3146.32|3137.62|3146.35|3137.65|3145.12|3136.42|37
1629184330000|2021-08-17 07:12:10|3146.02|3137.32|3148.14|3139.44|3148.32|3139.62|3146.02|3137.32|35
1629184340000|2021-08-17 07:12:20|3148.21|3139.51|3149.46|3140.76|3149.57|3140.87|3148.11|3139.41|35
1629184350000|2021-08-17 07:12:30|3149.43|3140.73|3151.09|3142.39|3151.75|3143.05|3149.16|3140.46|35
1629184360000|2021-08-17 07:12:40|3151.11|3142.41|3152.27|3143.57|3153.17|3144.47|3151.07|3142.37|36
1629184370000|2021-08-17 07:12:50|3152.38|3143.68|3154.4|3145.7|3154.4|3145.7|3152.37|3143.67|37
1629184380000|2021-08-17 07:13:00|3154.27|3145.57|3156.16|3147.46|3156.61|3147.91|3154.27|3145.57|35
1629184390000|2021-08-17 07:13:10|3156.29|3147.59|3155.79|3147.09|3156.6|3147.9|3155.23|3146.53|38
1629184400000|2021-08-17 07:13:20|3155.88|3147.18|3155.93|3147.23|3156.37|3147.67|3155.64|3146.94|37
1629184410000|2021-08-17 07:13:30|3155.92|3147.22|3155.42|3146.72|3156.28|3147.58|3154.76|3146.06|37
1629184420000|2021-08-17 07:13:40|3155.38|3146.68|3156.44|3147.74|3156.75|3148.05|3155.38|3146.68|31
1629184430000|2021-08-17 07:13:50|3156.41|3147.71|3157.65|3148.95|3158.04|3149.34|3156.09|3147.39|37
1629184440000|2021-08-17 07:14:00|3157.77|3149.07|3157.66|3148.96|3158.21|3149.51|3157.32|3148.62|37
1629184450000|2021-08-17 07:14:10|3157.67|3148.97|3158.08|3149.38|3158.08|3149.38|3157.53|3148.83|32
1629184460000|2021-08-17 07:14:20|3158.03|3149.33|3157.7|3149|3158.12|3149.42|3157.56|3148.86|36
1629184470000|2021-08-17 07:14:30|3157.78|3149.08|3157.61|3148.91|3158.13|3149.43|3157.6|3148.9|34
1629184480000|2021-08-17 07:14:40|3157.62|3148.92|3158.35|3149.65|3158.64|3149.94|3157.61|3148.91|31
1629184490000|2021-08-17 07:14:50|3158.29|3149.59|3158.98|3150.28|3159|3150.3|3158.29|3149.59|27
1629184500000|2021-08-17 07:15:00|3158.95|3150.25|3158.75|3150.05|3158.95|3150.25|3158.54|3149.84|34
1629184510000|2021-08-17 07:15:10|3158.74|3150.04|3156.01|3147.31|3158.77|3150.07|3156.01|3147.31|33
1629184520000|2021-08-17 07:15:20|3156.07|3147.37|3158.82|3150.12|3158.82|3150.12|3156.02|3147.32|35
1629184530000|2021-08-17 07:15:30|3158.89|3150.19|3159.65|3150.95|3159.82|3151.12|3158.78|3150.08|37
1629184540000|2021-08-17 07:15:40|3159.81|3151.11|3159.48|3150.78|3160|3151.3|3159.39|3150.69|36
1629184550000|2021-08-17 07:15:50|3159.77|3151.07|3159.94|3151.24|3159.94|3151.24|3159.44|3150.74|37
1629184560000|2021-08-17 07:16:00|3159.85|3151.15|3162.94|3154.24|3162.94|3154.24|3159.43|3150.73|38
1629184570000|2021-08-17 07:16:10|3162.95|3154.25|3164.42|3155.72|3164.43|3155.73|3162.19|3153.49|38
1629184580000|2021-08-17 07:16:20|3164.38|3155.68|3164.55|3155.85|3164.57|3155.87|3163.72|3155.02|33
1629184590000|2021-08-17 07:16:30|3164.54|3155.84|3165.43|3156.73|3165.76|3157.06|3164.45|3155.75|38
1629184600000|2021-08-17 07:16:40|3165.44|3156.74|3166.3|3157.6|3166.3|3157.6|3165.39|3156.69|33
1629184610000|2021-08-17 07:16:50|3166.29|3157.59|3166.52|3157.82|3167.08|3158.38|3166.26|3157.56|37
1629184620000|2021-08-17 07:17:00|3166.51|3157.81|3166.59|3157.89|3167.42|3158.72|3166.18|3157.48|34
1629184630000|2021-08-17 07:17:10|3167.36|3158.66|3170.59|3161.89|3170.73|3162.03|3167.19|3158.49|35
1629184640000|2021-08-17 07:17:20|3170.85|3162.15|3171.61|3162.91|3171.7|3163|3169.1|3160.4|39
1629184650000|2021-08-17 07:17:30|3171.72|3163.02|3172.4|3163.7|3172.44|3163.74|3171.43|3162.73|38
1629184660000|2021-08-17 07:17:40|3172.44|3163.74|3173.02|3164.32|3173.09|3164.39|3171.29|3162.59|40
1629184670000|2021-08-17 07:17:50|3172.95|3164.25|3171.45|3162.75|3172.95|3164.25|3170.06|3161.36|38
1629184680000|2021-08-17 07:18:00|3171.51|3162.81|3169.3|3160.6|3172.16|3163.46|3169.21|3160.51|38
1629184690000|2021-08-17 07:18:10|3169.37|3160.67|3167.88|3159.18|3169.37|3160.67|3167.88|3159.18|37
1629184700000|2021-08-17 07:18:20|3167.77|3159.07|3165.93|3157.23|3167.87|3159.17|3165.93|3157.23|36
1629184710000|2021-08-17 07:18:30|3165.68|3156.98|3166.1|3157.4|3166.21|3157.51|3164.64|3155.94|39
1629184720000|2021-08-17 07:18:40|3166.28|3157.58|3166.37|3157.67|3167.41|3158.71|3165.91|3157.21|37
1629184730000|2021-08-17 07:18:50|3166.29|3157.59|3167.73|3159.03|3168.03|3159.33|3166.07|3157.37|35
1629184740000|2021-08-17 07:19:00|3167.77|3159.07|3166.92|3158.22|3168.18|3159.48|3166.92|3158.22|37
1629184750000|2021-08-17 07:19:10|3166.81|3158.11|3166.68|3157.98|3166.97|3158.27|3166.28|3157.58|37
1629184760000|2021-08-17 07:19:20|3166.69|3157.99|3166.71|3158.01|3166.84|3158.14|3166.56|3157.86|34
1629184770000|2021-08-17 07:19:30|3166.7|3158|3166.38|3157.68|3167.21|3158.51|3166.28|3157.58|36
1629184780000|2021-08-17 07:19:40|3166.03|3157.33|3166.69|3157.99|3167.08|3158.38|3165.76|3157.06|28
1629184790000|2021-08-17 07:19:50|3166.65|3157.95|3165.84|3157.14|3167.8|3159.1|3165.59|3156.89|33
1629184800000|2021-08-17 07:20:00|3165.86|3157.16|3165.88|3157.18|3166.3|3157.6|3165.74|3157.04|39
1629184810000|2021-08-17 07:20:10|3165.87|3157.17|3165.34|3156.64|3165.97|3157.27|3165.1|3156.4|35
1629184820000|2021-08-17 07:20:20|3165.3|3156.6|3167.14|3158.44|3167.16|3158.46|3165.2|3156.5|24
1629184830000|2021-08-17 07:20:30|3167.05|3158.35|3166.01|3157.31|3167.53|3158.83|3166|3157.3|29
1629184840000|2021-08-17 07:20:40|3166.03|3157.33|3163.32|3154.62|3166.03|3157.33|3163.32|3154.62|38
1629184850000|2021-08-17 07:20:50|3162.85|3154.15|3160.96|3152.26|3162.85|3154.15|3160.61|3151.91|38
1629184860000|2021-08-17 07:21:00|3160.97|3152.27|3161.16|3152.46|3161.24|3152.54|3160.76|3152.06|36
1629184870000|2021-08-17 07:21:10|3161.13|3152.43|3161.5|3152.8|3161.57|3152.87|3160.8|3152.1|37
1629184880000|2021-08-17 07:21:20|3161.33|3152.63|3159.35|3150.65|3161.42|3152.72|3159.35|3150.65|39
1629184890000|2021-08-17 07:21:30|3159.26|3150.56|3159.32|3150.62|3159.69|3150.99|3158.61|3149.91|37
1629184900000|2021-08-17 07:21:40|3159.33|3150.63|3159.33|3150.63|3159.4|3150.7|3158.88|3150.18|34
1629184910000|2021-08-17 07:21:50|3159.31|3150.61|3159.05|3150.35|3159.31|3150.61|3158.38|3149.68|37
1629184920000|2021-08-17 07:22:00|3159.23|3150.53|3156.53|3147.83|3159.72|3151.02|3156.53|3147.83|36
1629184930000|2021-08-17 07:22:10|3156.51|3147.81|3156.03|3147.33|3156.62|3147.92|3156.03|3147.33|33
1629184940000|2021-08-17 07:22:20|3155.9|3147.2|3154.92|3146.22|3155.91|3147.21|3154.32|3145.62|37
1629184950000|2021-08-17 07:22:30|3154.98|3146.28|3155.4|3146.7|3155.4|3146.7|3154.67|3145.97|38
1629184960000|2021-08-17 07:22:40|3155.38|3146.68|3158.63|3149.93|3159.39|3150.69|3155.38|3146.68|39
1629184970000|2021-08-17 07:22:50|3158.37|3149.67|3158.29|3149.59|3159.03|3150.33|3158.21|3149.51|35
1629184980000|2021-08-17 07:23:00|3158.26|3149.56|3155.88|3147.18|3158.26|3149.56|3155.62|3146.92|36
1629184990000|2021-08-17 07:23:10|3155.75|3147.05|3156.91|3148.21|3157.04|3148.34|3155.69|3146.99|40
1629185000000|2021-08-17 07:23:20|3156.93|3148.23|3156.58|3147.88|3156.93|3148.23|3156.02|3147.32|31
1629185010000|2021-08-17 07:23:30|3156.76|3148.06|3156.28|3147.58|3157.07|3148.37|3156.04|3147.34|29
1629185020000|2021-08-17 07:23:40|3156.44|3147.74|3156.59|3147.89|3156.68|3147.98|3155.84|3147.14|35
1629185030000|2021-08-17 07:23:50|3156.58|3147.88|3156.46|3147.76|3156.59|3147.89|3156.15|3147.45|36
1629185040000|2021-08-17 07:24:00|3156.3|3147.6|3155.41|3146.71|3156.45|3147.75|3155.41|3146.71|29
1629185050000|2021-08-17 07:24:10|3155.4|3146.7|3155.36|3146.66|3155.96|3147.26|3155.11|3146.41|30
1629185060000|2021-08-17 07:24:20|3155.33|3146.63|3155.18|3146.48|3155.52|3146.82|3154.55|3145.85|26
1629185070000|2021-08-17 07:24:30|3155.38|3146.68|3154.95|3146.25|3155.41|3146.71|3154.65|3145.95|35
1629185080000|2021-08-17 07:24:40|3154.84|3146.14|3154.95|3146.25|3155.47|3146.77|3154.81|3146.11|30
1629185090000|2021-08-17 07:24:50|3154.93|3146.23|3154.55|3145.85|3155.18|3146.48|3154.55|3145.85|38
1629185100000|2021-08-17 07:25:00|3154.38|3145.68|3153.23|3144.53|3154.46|3145.76|3152.22|3143.52|36
1629185110000|2021-08-17 07:25:10|3153.3|3144.6|3154.61|3145.91|3154.71|3146.01|3153.3|3144.6|36
1629185120000|2021-08-17 07:25:20|3154.68|3145.98|3158.52|3149.82|3158.89|3150.19|3154.64|3145.94|36
1629185130000|2021-08-17 07:25:30|3158.62|3149.92|3155.36|3146.66|3159.58|3150.88|3155.36|3146.66|40
1629185140000|2021-08-17 07:25:40|3155.35|3146.65|3155.07|3146.37|3155.88|3147.18|3154.14|3145.44|35
1629185150000|2021-08-17 07:25:50|3154.96|3146.26|3154.13|3145.43|3155.31|3146.61|3154.13|3145.43|38
1629185160000|2021-08-17 07:26:00|3154.17|3145.47|3155.18|3146.48|3155.42|3146.72|3153.98|3145.28|37
1629185170000|2021-08-17 07:26:10|3155.15|3146.45|3152.79|3144.09|3155.33|3146.63|3152.63|3143.93|36
1629185180000|2021-08-17 07:26:20|3152.78|3144.08|3153.2|3144.5|3155.18|3146.48|3152.78|3144.08|37
1629185190000|2021-08-17 07:26:30|3153.23|3144.53|3152.09|3143.39|3153.34|3144.64|3152.09|3143.39|38
1629185200000|2021-08-17 07:26:40|3152.11|3143.41|3152.85|3144.15|3152.92|3144.22|3151.44|3142.74|35
1629185210000|2021-08-17 07:26:50|3152.82|3144.12|3153.12|3144.42|3153.71|3145.01|3152.78|3144.08|39
1629185220000|2021-08-17 07:27:00|3153.17|3144.47|3152.94|3144.24|3153.95|3145.25|3152.71|3144.01|39
1629185230000|2021-08-17 07:27:10|3153.06|3144.36|3155.22|3146.52|3155.22|3146.52|3151.96|3143.26|39
1629185240000|2021-08-17 07:27:20|3155.28|3146.58|3155.02|3146.32|3155.39|3146.69|3154.86|3146.16|39
1629185250000|2021-08-17 07:27:30|3154.98|3146.28|3157.67|3148.97|3157.67|3148.97|3154.98|3146.28|40
1629185260000|2021-08-17 07:27:40|3157.73|3149.03|3157.5|3148.8|3157.73|3149.03|3157.27|3148.57|28
1629185270000|2021-08-17 07:27:50|3157.37|3148.67|3158.61|3149.91|3159.35|3150.65|3157.37|3148.67|37
1629185280000|2021-08-17 07:28:00|3158.69|3149.99|3158.37|3149.67|3159.23|3150.53|3158.29|3149.59|34
1629185290000|2021-08-17 07:28:10|3158.39|3149.69|3157.04|3148.34|3158.63|3149.93|3156.04|3147.34|36
1629185300000|2021-08-17 07:28:20|3157.31|3148.61|3159.12|3150.42|3159.23|3150.53|3156.69|3147.99|26
1629185310000|2021-08-17 07:28:30|3158.96|3150.26|3160.34|3151.64|3160.34|3151.64|3158.96|3150.26|18
1629185320000|2021-08-17 07:28:40|3160.43|3151.73|3163.93|3155.23|3164.85|3156.15|3160.43|3151.73|36
1629185330000|2021-08-17 07:28:50|3163.97|3155.27|3163.39|3154.69|3164.22|3155.52|3162.34|3153.64|38
1629185340000|2021-08-17 07:29:00|3163.4|3154.7|3164.37|3155.67|3164.96|3156.26|3163.4|3154.7|35
1629185350000|2021-08-17 07:29:10|3164.19|3155.49|3162.45|3153.75|3164.28|3155.58|3162.34|3153.64|38
1629185360000|2021-08-17 07:29:20|3162.63|3153.93|3164.26|3155.56|3164.72|3156.02|3162.59|3153.89|38
1629185370000|2021-08-17 07:29:30|3164.22|3155.52|3164.47|3155.77|3165.05|3156.35|3164.19|3155.49|34
1629185380000|2021-08-17 07:29:40|3164.51|3155.81|3161.81|3153.11|3164.61|3155.91|3161.59|3152.89|39
1629185390000|2021-08-17 07:29:50|3162.16|3153.46|3163|3154.3|3163.5|3154.8|3161.89|3153.19|34
1629185400000|2021-08-17 07:30:00|3163.03|3154.33|3162.37|3153.67|3163.31|3154.61|3162.37|3153.67|37
1629185410000|2021-08-17 07:30:10|3162.38|3153.68|3162.12|3153.42|3162.62|3153.92|3162.1|3153.4|27
1629185420000|2021-08-17 07:30:20|3162.07|3153.37|3161.05|3152.35|3162.33|3153.63|3160.96|3152.26|32
1629185430000|2021-08-17 07:30:30|3161|3152.3|3160.99|3152.29|3161.17|3152.47|3160.98|3152.28|21
1629185440000|2021-08-17 07:30:40|3161.02|3152.32|3161|3152.3|3161.04|3152.34|3160.84|3152.14|7
1629185450000|2021-08-17 07:30:50|3161.04|3152.34|3160.25|3151.55|3161.04|3152.34|3160.03|3151.33|28
1629185460000|2021-08-17 07:31:00|3159.89|3151.19|3158.62|3149.92|3159.89|3151.19|3158.58|3149.88|36
1629185470000|2021-08-17 07:31:10|3158.46|3149.76|3158.86|3150.16|3158.87|3150.17|3158.37|3149.67|35
1629185480000|2021-08-17 07:31:20|3158.65|3149.95|3161.52|3152.82|3161.52|3152.82|3158.65|3149.95|34
1629185490000|2021-08-17 07:31:30|3161.72|3153.02|3157.51|3148.81|3161.72|3153.02|3157.51|3148.81|38
1629185500000|2021-08-17 07:31:40|3157.39|3148.69|3157.41|3148.71|3157.44|3148.74|3157.02|3148.32|35
1629185510000|2021-08-17 07:31:50|3157.39|3148.69|3157.12|3148.42|3157.39|3148.69|3156.96|3148.26|30
1629185520000|2021-08-17 07:32:00|3157.14|3148.44|3157.32|3148.62|3157.41|3148.71|3156.8|3148.1|36
1629185530000|2021-08-17 07:32:10|3157.3|3148.6|3156.88|3148.18|3157.6|3148.9|3156.86|3148.16|35
1629185540000|2021-08-17 07:32:20|3156.87|3148.17|3156.57|3147.87|3157.7|3149|3156.52|3147.82|38
1629185550000|2021-08-17 07:32:30|3156.69|3147.99|3155.74|3147.04|3156.69|3147.99|3155.72|3147.02|36
1629185560000|2021-08-17 07:32:40|3155.88|3147.18|3154.24|3145.54|3156|3147.3|3153.93|3145.23|36
1629185570000|2021-08-17 07:32:50|3154.23|3145.53|3155.09|3146.39|3155.19|3146.49|3153.89|3145.19|39
1629185580000|2021-08-17 07:33:00|3154.89|3146.19|3155.14|3146.44|3155.43|3146.73|3154.86|3146.16|38
1629185590000|2021-08-17 07:33:10|3155.13|3146.43|3154.73|3146.03|3155.13|3146.43|3154.57|3145.87|40
1629185600000|2021-08-17 07:33:20|3154.97|3146.27|3153.98|3145.28|3154.97|3146.27|3153.95|3145.25|38
1629185610000|2021-08-17 07:33:30|3154.36|3145.66|3153.93|3145.23|3154.36|3145.66|3153.75|3145.05|39
1629185620000|2021-08-17 07:33:40|3153.86|3145.16|3154.14|3145.44|3154.69|3145.99|3153.41|3144.71|36
1629185630000|2021-08-17 07:33:50|3154.24|3145.54|3153.85|3145.15|3154.27|3145.57|3153.78|3145.08|35
1629185640000|2021-08-17 07:34:00|3153.9|3145.2|3155.87|3147.17|3155.89|3147.19|3153.9|3145.2|29
1629185650000|2021-08-17 07:34:10|3155.89|3147.19|3157.72|3149.02|3158.03|3149.33|3155.87|3147.17|29
1629185660000|2021-08-17 07:34:20|3157.7|3149|3159.55|3150.85|3159.69|3150.99|3157.61|3148.91|35
1629185670000|2021-08-17 07:34:30|3159.73|3151.03|3159.4|3150.7|3161.02|3152.32|3159.4|3150.7|32
1629185680000|2021-08-17 07:34:40|3159.7|3151|3160.98|3152.28|3161|3152.3|3159.7|3151|32
1629185690000|2021-08-17 07:34:50|3161|3152.3|3161.83|3153.13|3161.89|3153.19|3161|3152.3|15
1629185700000|2021-08-17 07:35:00|3161.74|3153.04|3164.32|3155.62|3164.62|3155.92|3161.74|3153.04|34
1629185710000|2021-08-17 07:35:10|3164.37|3155.67|3164.07|3155.37|3165.26|3156.56|3164.07|3155.37|33
1629185720000|2021-08-17 07:35:20|3164.11|3155.41|3161.9|3153.2|3164.29|3155.59|3161.9|3153.2|32
1629185730000|2021-08-17 07:35:30|3161.95|3153.25|3162.35|3153.65|3162.42|3153.72|3161.73|3153.03|31
1629185740000|2021-08-17 07:35:40|3162.42|3153.72|3161.35|3152.65|3162.42|3153.72|3161.29|3152.59|34
1629185750000|2021-08-17 07:35:50|3161.26|3152.56|3160.53|3151.83|3161.26|3152.56|3160.47|3151.77|32
1629185760000|2021-08-17 07:36:00|3160.3|3151.6|3159.57|3150.87|3160.3|3151.6|3159.39|3150.69|34
1629185770000|2021-08-17 07:36:10|3159.58|3150.88|3159.18|3150.48|3159.58|3150.88|3159.08|3150.38|22
1629185780000|2021-08-17 07:36:20|3159.13|3150.43|3158.8|3150.1|3159.13|3150.43|3158.6|3149.9|12
1629185790000|2021-08-17 07:36:30|3158.87|3150.17|3159.41|3150.71|3159.58|3150.88|3158.8|3150.1|33
1629185800000|2021-08-17 07:36:40|3159.75|3151.05|3158.77|3150.07|3159.8|3151.1|3158.77|3150.07|35
1629185810000|2021-08-17 07:36:50|3158.74|3150.04|3158.74|3150.04|3158.88|3150.18|3158.71|3150.01|26
1629185820000|2021-08-17 07:37:00|3158.79|3150.09|3158.7|3150|3158.82|3150.12|3158.55|3149.85|32
1629185830000|2021-08-17 07:37:10|3158.75|3150.05|3158.8|3150.1|3158.8|3150.1|3158.66|3149.96|23
1629185840000|2021-08-17 07:37:20|3158.77|3150.07|3157.25|3148.55|3158.77|3150.07|3157.16|3148.46|36
1629185850000|2021-08-17 07:37:30|3157.4|3148.7|3156.57|3147.87|3157.4|3148.7|3156.56|3147.86|34
1629185860000|2021-08-17 07:37:40|3156.65|3147.95|3156.33|3147.63|3156.76|3148.06|3156.24|3147.54|33
1629185870000|2021-08-17 07:37:50|3156.32|3147.62|3156.3|3147.6|3156.63|3147.93|3156.21|3147.51|35
1629185880000|2021-08-17 07:38:00|3156.27|3147.57|3155.88|3147.18|3156.34|3147.64|3155.88|3147.18|34
1629185890000|2021-08-17 07:38:10|3156.12|3147.42|3156.47|3147.77|3156.68|3147.98|3155.64|3146.94|33
1629185900000|2021-08-17 07:38:20|3156.48|3147.78|3156.75|3148.05|3156.76|3148.06|3156.38|3147.68|33
1629185910000|2021-08-17 07:38:30|3156.71|3148.01|3156.3|3147.6|3156.71|3148.01|3156.29|3147.59|33
1629185920000|2021-08-17 07:38:40|3156.59|3147.89|3156.95|3148.25|3158.03|3149.33|3156.59|3147.89|36
1629185930000|2021-08-17 07:38:50|3156.98|3148.28|3156.92|3148.22|3157.03|3148.33|3156.34|3147.64|40
1629185940000|2021-08-17 07:39:00|3156.93|3148.23|3157.58|3148.88|3157.62|3148.92|3156.93|3148.23|28
1629185950000|2021-08-17 07:39:10|3157.64|3148.94|3161.21|3152.51|3161.26|3152.56|3157.59|3148.89|31
1629185960000|2021-08-17 07:39:20|3161.81|3153.11|3161.88|3153.18|3161.97|3153.27|3160.64|3151.94|34
1629185970000|2021-08-17 07:39:30|3161.74|3153.04|3161.37|3152.67|3161.96|3153.26|3161.29|3152.59|36
1629185980000|2021-08-17 07:39:40|3161.44|3152.74|3161.69|3152.99|3161.98|3153.28|3161.41|3152.71|33
1629185990000|2021-08-17 07:39:50|3161.76|3153.06|3162.51|3153.81|3163.24|3154.54|3161.47|3152.77|34
1629186000000|2021-08-17 07:40:00|3162.37|3153.67|3163.38|3154.68|3163.38|3154.68|3162.37|3153.67|20
1629186010000|2021-08-17 07:40:10|3163.34|3154.64|3163.05|3154.35|3163.36|3154.66|3162.88|3154.18|18
1629186020000|2021-08-17 07:40:20|3163.06|3154.36|3163.35|3154.65|3163.58|3154.88|3162.96|3154.26|34
1629186030000|2021-08-17 07:40:30|3163.36|3154.66|3163.29|3154.59|3163.36|3154.66|3163.16|3154.46|15
1629186040000|2021-08-17 07:40:40|3163.39|3154.69|3164.22|3155.52|3164.31|3155.61|3163.24|3154.54|27
1629186050000|2021-08-17 07:40:50|3164.87|3156.17|3165.65|3156.95|3165.93|3157.23|3164.87|3156.17|32
1629186060000|2021-08-17 07:41:00|3165.53|3156.83|3167.99|3159.29|3168.01|3159.31|3165.53|3156.83|31
1629186070000|2021-08-17 07:41:10|3167.95|3159.25|3169.45|3160.75|3169.47|3160.77|3167.95|3159.25|27
1629186080000|2021-08-17 07:41:20|3169.67|3160.97|3168.01|3159.31|3169.8|3161.1|3167.98|3159.28|36
1629186090000|2021-08-17 07:41:30|3168.06|3159.36|3170.76|3162.06|3170.76|3162.06|3168.06|3159.36|36
1629186100000|2021-08-17 07:41:40|3170.77|3162.07|3170.47|3161.77|3171.21|3162.51|3170.21|3161.51|23
1629186110000|2021-08-17 07:41:50|3170.4|3161.7|3170.89|3162.19|3171.21|3162.51|3170.04|3161.34|32
1629186120000|2021-08-17 07:42:00|3170.67|3161.97|3171.27|3162.57|3171.36|3162.66|3170.05|3161.35|31
1629186130000|2021-08-17 07:42:10|3171.46|3162.76|3172.27|3163.57|3172.48|3163.78|3171.46|3162.76|39
1629186140000|2021-08-17 07:42:20|3172.25|3163.55|3171.52|3162.82|3172.39|3163.69|3171.31|3162.61|37
1629186150000|2021-08-17 07:42:30|3171.29|3162.59|3170.21|3161.51|3171.91|3163.21|3170.08|3161.38|34
1629186160000|2021-08-17 07:42:40|3170.56|3161.86|3171.02|3162.32|3171.02|3162.32|3169.55|3160.85|38
1629186170000|2021-08-17 07:42:50|3171.11|3162.41|3170.45|3161.75|3171.73|3163.03|3170.18|3161.48|35
1629186180000|2021-08-17 07:43:00|3170.23|3161.53|3170.03|3161.33|3170.38|3161.68|3169.94|3161.24|38
1629186190000|2021-08-17 07:43:10|3169.87|3161.17|3167.54|3158.84|3169.87|3161.17|3167.34|3158.64|34
1629186200000|2021-08-17 07:43:20|3167.56|3158.86|3167.24|3158.54|3167.84|3159.14|3166.63|3157.93|38
1629186210000|2021-08-17 07:43:30|3167.2|3158.5|3169.63|3160.93|3169.64|3160.94|3166.98|3158.28|37
1629186220000|2021-08-17 07:43:40|3169.67|3160.97|3168.7|3160|3169.68|3160.98|3168.33|3159.63|36
1629186230000|2021-08-17 07:43:50|3168.75|3160.05|3168.82|3160.12|3169.28|3160.58|3168.38|3159.68|31
1629186240000|2021-08-17 07:44:00|3168.77|3160.07|3171.18|3162.48|3172.37|3163.67|3168.77|3160.07|36
1629186250000|2021-08-17 07:44:10|3171.15|3162.45|3172.3|3163.6|3172.3|3163.6|3169.94|3161.24|36
1629186260000|2021-08-17 07:44:20|3172.4|3163.7|3171.95|3163.25|3172.65|3163.95|3171.6|3162.9|36
1629186270000|2021-08-17 07:44:30|3171.87|3163.17|3172.41|3163.71|3173.27|3164.57|3171.51|3162.81|38
1629186280000|2021-08-17 07:44:40|3172.33|3163.63|3171.61|3162.91|3173.16|3164.46|3171.14|3162.44|36
1629186290000|2021-08-17 07:44:50|3171.59|3162.89|3171.64|3162.94|3172.1|3163.4|3171.36|3162.66|31
1629186300000|2021-08-17 07:45:00|3171.62|3162.92|3171.68|3162.98|3171.93|3163.23|3171.36|3162.66|32
1629186310000|2021-08-17 07:45:10|3171.64|3162.94|3172.38|3163.68|3172.66|3163.96|3171.54|3162.84|31
1629186320000|2021-08-17 07:45:20|3172.2|3163.5|3173.28|3164.58|3173.3|3164.6|3172.17|3163.47|34
1629186330000|2021-08-17 07:45:30|3173.14|3164.44|3173.85|3165.15|3173.85|3165.15|3172.3|3163.6|25
1629186340000|2021-08-17 07:45:40|3173.98|3165.28|3173.39|3164.69|3174.1|3165.4|3173.39|3164.69|22
1629186350000|2021-08-17 07:45:50|3173.55|3164.85|3173.98|3165.28|3173.98|3165.28|3172.58|3163.88|35
1629186360000|2021-08-17 07:46:00|3174|3165.3|3173.95|3165.25|3174.25|3165.55|3173.62|3164.92|26
1629186370000|2021-08-17 07:46:10|3173.84|3165.14|3173.05|3164.35|3173.84|3165.14|3172.73|3164.03|34
1629186380000|2021-08-17 07:46:20|3173.42|3164.72|3171.81|3163.11|3173.43|3164.73|3171.59|3162.89|38
1629186390000|2021-08-17 07:46:30|3171.79|3163.09|3171.12|3162.42|3171.79|3163.09|3170.4|3161.7|38
1629186400000|2021-08-17 07:46:40|3171.04|3162.34|3171.07|3162.37|3171.5|3162.8|3170.37|3161.67|38
1629186410000|2021-08-17 07:46:50|3171.27|3162.57|3173.64|3164.94|3173.68|3164.98|3171.27|3162.57|39
1629186420000|2021-08-17 07:47:00|3173.9|3165.2|3174.58|3165.88|3174.81|3166.11|3173.25|3164.55|36
1629186430000|2021-08-17 07:47:10|3174.62|3165.92|3175.48|3166.78|3175.48|3166.78|3174.25|3165.55|35
1629186440000|2021-08-17 07:47:20|3175.44|3166.74|3176.36|3167.66|3176.43|3167.73|3175.17|3166.47|38
1629186450000|2021-08-17 07:47:30|3176.15|3167.45|3173.9|3165.2|3176.73|3168.03|3173.9|3165.2|33
1629186460000|2021-08-17 07:47:40|3173.67|3164.97|3173.4|3164.7|3173.67|3164.97|3172.61|3163.91|36
1629186470000|2021-08-17 07:47:50|3173.53|3164.83|3173.35|3164.65|3174|3165.3|3173.34|3164.64|36
1629186480000|2021-08-17 07:48:00|3173.43|3164.73|3172.14|3163.44|3173.51|3164.81|3172.14|3163.44|39
1629186490000|2021-08-17 07:48:10|3172.41|3163.71|3171.41|3162.71|3172.41|3163.71|3171.39|3162.69|36
1629186500000|2021-08-17 07:48:20|3171.39|3162.69|3171.71|3163.01|3172.17|3163.47|3171.27|3162.57|34
1629186510000|2021-08-17 07:48:30|3171.58|3162.88|3171.45|3162.75|3172.53|3163.83|3171.45|3162.75|33
1629186520000|2021-08-17 07:48:40|3171.66|3162.96|3173.56|3164.86|3173.56|3164.86|3171.43|3162.73|28
1629186530000|2021-08-17 07:48:50|3173.6|3164.9|3172.98|3164.28|3174.3|3165.6|3172.96|3164.26|35
1629186540000|2021-08-17 07:49:00|3172.96|3164.26|3172.78|3164.08|3173.07|3164.37|3172.78|3164.08|30
1629186550000|2021-08-17 07:49:10|3172.93|3164.23|3172.19|3163.49|3173.06|3164.36|3172.11|3163.41|32
1629186560000|2021-08-17 07:49:20|3172.23|3163.53|3171.66|3162.96|3172.23|3163.53|3171.57|3162.87|22
1629186570000|2021-08-17 07:49:30|3171.61|3162.91|3171.55|3162.85|3171.7|3163|3171.4|3162.7|31
1629186580000|2021-08-17 07:49:40|3171.48|3162.78|3172.23|3163.53|3172.23|3163.53|3171.47|3162.77|30
1629186590000|2021-08-17 07:49:50|3172.32|3163.62|3171.37|3162.67|3173.2|3164.5|3171.37|3162.67|37
1629186600000|2021-08-17 07:50:00|3171.38|3162.68|3171.06|3162.36|3171.83|3163.13|3171.06|3162.36|24
1629186610000|2021-08-17 07:50:10|3171.03|3162.33|3169.82|3161.12|3171.21|3162.51|3169.79|3161.09|37
1629186620000|2021-08-17 07:50:20|3169.96|3161.26|3169.67|3160.97|3170.05|3161.35|3169.55|3160.85|34
1629186630000|2021-08-17 07:50:30|3169.62|3160.92|3168.83|3160.13|3169.67|3160.97|3168.78|3160.08|30
1629186640000|2021-08-17 07:50:40|3168.95|3160.25|3168.88|3160.18|3169.18|3160.48|3168.75|3160.05|29
1629186650000|2021-08-17 07:50:50|3169.14|3160.44|3168.93|3160.23|3169.39|3160.69|3168.74|3160.04|34
1629186660000|2021-08-17 07:51:00|3168.9|3160.2|3169.38|3160.68|3169.76|3161.06|3168.9|3160.2|28
1629186670000|2021-08-17 07:51:10|3169.37|3160.67|3168.34|3159.64|3169.4|3160.7|3168.16|3159.46|14
1629186680000|2021-08-17 07:51:20|3168.47|3159.77|3168.33|3159.63|3168.54|3159.84|3168.33|3159.63|22
1629186690000|2021-08-17 07:51:30|3167.98|3159.28|3167.53|3158.83|3167.98|3159.28|3167.52|3158.82|20
1629186700000|2021-08-17 07:51:40|3167.52|3158.82|3167.27|3158.57|3167.53|3158.83|3167.18|3158.48|23
1629186710000|2021-08-17 07:51:50|3167.23|3158.53|3167.63|3158.93|3167.83|3159.13|3167.18|3158.48|27
1629186720000|2021-08-17 07:52:00|3167.58|3158.88|3167.3|3158.6|3167.65|3158.95|3167.23|3158.53|19
1629186730000|2021-08-17 07:52:10|3167.31|3158.61|3168.2|3159.5|3168.23|3159.53|3167.22|3158.52|33
1629186740000|2021-08-17 07:52:20|3168.11|3159.41|3168.34|3159.64|3168.34|3159.64|3167.04|3158.34|36
1629186750000|2021-08-17 07:52:30|3168.31|3159.61|3166.77|3158.07|3168.31|3159.61|3166.63|3157.93|38
1629186760000|2021-08-17 07:52:40|3166.74|3158.04|3166.81|3158.11|3166.85|3158.15|3166.22|3157.52|36
1629186770000|2021-08-17 07:52:50|3166.83|3158.13|3166.81|3158.11|3166.97|3158.27|3166.62|3157.92|34
1629186780000|2021-08-17 07:53:00|3167.12|3158.42|3166.82|3158.12|3167.12|3158.42|3166.63|3157.93|32
1629186790000|2021-08-17 07:53:10|3166.7|3158|3165.81|3157.11|3166.86|3158.16|3165.45|3156.75|36
1629186800000|2021-08-17 07:53:20|3166.08|3157.38|3165.82|3157.12|3166.08|3157.38|3165.82|3157.12|19
1629186810000|2021-08-17 07:53:30|3165.59|3156.89|3165.52|3156.82|3165.92|3157.22|3165.51|3156.81|24
1629186820000|2021-08-17 07:53:40|3165.57|3156.87|3166.86|3158.16|3167.13|3158.43|3165.57|3156.87|33
1629186830000|2021-08-17 07:53:50|3166.92|3158.22|3166.59|3157.89|3166.92|3158.22|3166.49|3157.79|19
1629186840000|2021-08-17 07:54:00|3166.58|3157.88|3166.69|3157.99|3166.69|3157.99|3166.55|3157.85|6
1629186850000|2021-08-17 07:54:10|3166.71|3158.01|3167.72|3159.02|3167.83|3159.13|3166.71|3158.01|23
1629186860000|2021-08-17 07:54:20|3167.74|3159.04|3169.89|3161.19|3170.05|3161.35|3167.74|3159.04|33
1629186870000|2021-08-17 07:54:30|3169.9|3161.2|3170.51|3161.81|3171.5|3162.8|3169.9|3161.2|34
1629186880000|2021-08-17 07:54:40|3170.52|3161.82|3170.26|3161.56|3170.86|3162.16|3169.54|3160.84|36
1629186890000|2021-08-17 07:54:50|3170.27|3161.57|3170.49|3161.79|3170.99|3162.29|3170.24|3161.54|38
1629186900000|2021-08-17 07:55:00|3170.48|3161.78|3169.24|3160.54|3170.52|3161.82|3169.21|3160.51|29
1629186910000|2021-08-17 07:55:10|3169.11|3160.41|3168.82|3160.12|3169.11|3160.41|3168.71|3160.01|38
1629186920000|2021-08-17 07:55:20|3168.86|3160.16|3168.93|3160.23|3169.11|3160.41|3168.72|3160.02|35
1629186930000|2021-08-17 07:55:30|3168.94|3160.24|3167.43|3158.73|3168.94|3160.24|3167.28|3158.58|34
1629186940000|2021-08-17 07:55:40|3167.48|3158.78|3166.72|3158.02|3167.57|3158.87|3166.72|3158.02|33
1629186950000|2021-08-17 07:55:50|3166.49|3157.79|3166.52|3157.82|3166.72|3158.02|3166.43|3157.73|32
1629186960000|2021-08-17 07:56:00|3166.5|3157.8|3166.91|3158.21|3167.4|3158.7|3166.3|3157.6|28
1629186970000|2021-08-17 07:56:10|3166.9|3158.2|3166.9|3158.2|3167.19|3158.49|3166.81|3158.11|27
1629186980000|2021-08-17 07:56:20|3166.95|3158.25|3166.93|3158.23|3166.95|3158.25|3166.77|3158.07|13
1629186990000|2021-08-17 07:56:30|3166.96|3158.26|3167.06|3158.36|3167.19|3158.49|3166.77|3158.07|31
1629187000000|2021-08-17 07:56:40|3166.97|3158.27|3166.91|3158.21|3166.97|3158.27|3166.91|3158.21|3
1629187010000|2021-08-17 07:56:50|3166.93|3158.23|3167.15|3158.45|3167.79|3159.09|3166.93|3158.23|22
1629187020000|2021-08-17 07:57:00|3167.17|3158.47|3167.2|3158.5|3167.39|3158.69|3166.94|3158.24|31
1629187030000|2021-08-17 07:57:10|3167.21|3158.51|3168.11|3159.41|3168.46|3159.76|3167.06|3158.36|32
1629187040000|2021-08-17 07:57:20|3168.21|3159.51|3168.29|3159.59|3169|3160.3|3168.21|3159.51|39
1629187050000|2021-08-17 07:57:30|3168.35|3159.65|3168.8|3160.1|3168.88|3160.18|3168.23|3159.53|33
1629187060000|2021-08-17 07:57:40|3168.56|3159.86|3168.98|3160.28|3169.05|3160.35|3168.56|3159.86|32
1629187070000|2021-08-17 07:57:50|3169.01|3160.31|3168.91|3160.21|3169.01|3160.31|3168.53|3159.83|29
1629187080000|2021-08-17 07:58:00|3168.94|3160.24|3167.98|3159.28|3168.94|3160.24|3167.79|3159.09|24
1629187090000|2021-08-17 07:58:10|3167.84|3159.14|3167.87|3159.17|3167.96|3159.26|3167.7|3159|31
1629187100000|2021-08-17 07:58:20|3167.79|3159.09|3167.78|3159.08|3167.85|3159.15|3167.78|3159.08|5
1629187110000|2021-08-17 07:58:30|3167.77|3159.07|3167.83|3159.13|3167.92|3159.22|3167.61|3158.91|14
1629187120000|2021-08-17 07:58:40|3167.61|3158.91|3167.52|3158.82|3167.7|3159|3167.15|3158.45|15
1629187130000|2021-08-17 07:58:50|3167.7|3159|3167.24|3158.54|3167.7|3159|3167.13|3158.43|34
1629187140000|2021-08-17 07:59:00|3167.23|3158.53|3170.74|3162.04|3170.76|3162.06|3167.23|3158.53|36
1629187150000|2021-08-17 07:59:10|3170.69|3161.99|3173.22|3164.52|3173.22|3164.52|3170.69|3161.99|34
1629187160000|2021-08-17 07:59:20|3173.18|3164.48|3174.26|3165.56|3175.29|3166.59|3173.07|3164.37|38
1629187170000|2021-08-17 07:59:30|3174.1|3165.4|3175.41|3166.71|3176.14|3167.44|3173.49|3164.79|33
1629187180000|2021-08-17 07:59:40|3175.22|3166.52|3174.52|3165.82|3175.5|3166.8|3174.35|3165.65|32
1629187190000|2021-08-17 07:59:50|3174.57|3165.87|3175.69|3166.99|3176.22|3167.52|3174.49|3165.79|37
1629187200000|2021-08-17 08:00:00|3175.67|3166.97|3175.99|3167.29|3176.15|3167.45|3175.62|3166.92|23
1629187210000|2021-08-17 08:00:10|3175.93|3167.23|3176.76|3168.06|3176.76|3168.06|3175.9|3167.2|27
1629187220000|2021-08-17 08:00:20|3176.88|3168.18|3178.76|3170.06|3178.92|3170.22|3176.88|3168.18|39
1629187230000|2021-08-17 08:00:30|3178.66|3169.96|3178.98|3170.28|3179.74|3171.04|3178.43|3169.73|40
1629187240000|2021-08-17 08:00:40|3178.94|3170.24|3179.9|3171.2|3179.95|3171.25|3178.79|3170.09|34
1629187250000|2021-08-17 08:00:50|3179.78|3171.08|3179.05|3170.35|3179.8|3171.1|3178.84|3170.14|33
1629187260000|2021-08-17 08:01:00|3179.14|3170.44|3178.89|3170.19|3179.27|3170.57|3178.51|3169.81|38
1629187270000|2021-08-17 08:01:10|3178.91|3170.21|3177.37|3168.67|3178.95|3170.25|3177.28|3168.58|36
1629187280000|2021-08-17 08:01:20|3177.32|3168.62|3177.96|3169.26|3177.98|3169.28|3177.23|3168.53|35
1629187290000|2021-08-17 08:01:30|3177.85|3169.15|3176.54|3167.84|3177.96|3169.26|3176.46|3167.76|31
1629187300000|2021-08-17 08:01:40|3176.57|3167.87|3175.46|3166.76|3176.57|3167.87|3175.34|3166.64|26
1629187310000|2021-08-17 08:01:50|3175.41|3166.71|3175.65|3166.95|3175.79|3167.09|3175.41|3166.71|28
1629187320000|2021-08-17 08:02:00|3175.69|3166.99|3174.51|3165.81|3175.72|3167.02|3174.46|3165.76|30
1629187330000|2021-08-17 08:02:10|3174.57|3165.87|3178.49|3169.79|3178.71|3170.01|3174.57|3165.87|36
1629187340000|2021-08-17 08:02:20|3178.22|3169.52|3180.4|3171.7|3180.4|3171.7|3177.88|3169.18|38
1629187350000|2021-08-17 08:02:30|3180.5|3171.8|3182.29|3173.59|3182.29|3173.59|3180.2|3171.5|32
1629187360000|2021-08-17 08:02:40|3182.1|3173.4|3184.19|3175.49|3184.19|3175.49|3182.1|3173.4|34
1629187370000|2021-08-17 08:02:50|3184.07|3175.37|3182.78|3174.08|3184.58|3175.88|3182.54|3173.84|37
1629187380000|2021-08-17 08:03:00|3182.74|3174.04|3183.44|3174.74|3183.44|3174.74|3182.71|3174.01|32
1629187390000|2021-08-17 08:03:10|3183.43|3174.73|3183.88|3175.18|3184.02|3175.32|3183.35|3174.65|36
1629187400000|2021-08-17 08:03:20|3183.91|3175.21|3184.47|3175.77|3184.99|3176.29|3183.88|3175.18|36
1629187410000|2021-08-17 08:03:30|3184.46|3175.76|3184.55|3175.85|3184.84|3176.14|3183.92|3175.22|35
1629187420000|2021-08-17 08:03:40|3184.5|3175.8|3184.42|3175.72|3184.57|3175.87|3184.16|3175.46|38
1629187430000|2021-08-17 08:03:50|3184.49|3175.79|3183.67|3174.97|3184.67|3175.97|3183.35|3174.65|39
1629187440000|2021-08-17 08:04:00|3183.61|3174.91|3182.6|3173.9|3183.88|3175.18|3182.58|3173.88|32
1629187450000|2021-08-17 08:04:10|3182.63|3173.93|3183.3|3174.6|3183.3|3174.6|3182.63|3173.93|31
1629187460000|2021-08-17 08:04:20|3183.16|3174.46|3184.01|3175.31|3184.23|3175.53|3183.1|3174.4|34
1629187470000|2021-08-17 08:04:30|3184.07|3175.37|3184.93|3176.23|3185.23|3176.53|3184.01|3175.31|32
1629187480000|2021-08-17 08:04:40|3184.83|3176.13|3185.15|3176.45|3185.15|3176.45|3184.83|3176.13|27
1629187490000|2021-08-17 08:04:50|3185.22|3176.52|3183.52|3174.82|3185.22|3176.52|3183.18|3174.48|30
1629187500000|2021-08-17 08:05:00|3183.59|3174.89|3185.11|3176.41|3185.11|3176.41|3183.41|3174.71|35
1629187510000|2021-08-17 08:05:10|3184.96|3176.26|3185.23|3176.53|3185.77|3177.07|3184.96|3176.26|37
1629187520000|2021-08-17 08:05:20|3185.61|3176.91|3185.34|3176.64|3185.78|3177.08|3185.02|3176.32|33
1629187530000|2021-08-17 08:05:30|3185.19|3176.49|3186.41|3177.71|3186.79|3178.09|3185.07|3176.37|34
1629187540000|2021-08-17 08:05:40|3186.44|3177.74|3187.67|3178.97|3188.13|3179.43|3186.15|3177.45|40
1629187550000|2021-08-17 08:05:50|3187.61|3178.91|3187.78|3179.08|3187.89|3179.19|3187.47|3178.77|25
1629187560000|2021-08-17 08:06:00|3187.86|3179.16|3187.95|3179.25|3188.06|3179.36|3187.35|3178.65|26
1629187570000|2021-08-17 08:06:10|3188.04|3179.34|3188.44|3179.74|3188.44|3179.74|3187.3|3178.6|31
1629187580000|2021-08-17 08:06:20|3188.48|3179.78|3188.54|3179.84|3188.71|3180.01|3188.14|3179.44|25
1629187590000|2021-08-17 08:06:30|3188.53|3179.83|3187.27|3178.57|3188.85|3180.15|3187.26|3178.56|28
1629187600000|2021-08-17 08:06:40|3187.28|3178.58|3186.61|3177.91|3187.53|3178.83|3186.57|3177.87|28
1629187610000|2021-08-17 08:06:50|3186.62|3177.92|3185.39|3176.69|3186.69|3177.99|3185.25|3176.55|38
1629187620000|2021-08-17 08:07:00|3185.47|3176.77|3183.89|3175.19|3185.47|3176.77|3183.56|3174.86|39
1629187630000|2021-08-17 08:07:10|3183.83|3175.13|3183.05|3174.35|3183.86|3175.16|3183.05|3174.35|35
1629187640000|2021-08-17 08:07:20|3183.06|3174.36|3183.96|3175.26|3183.96|3175.26|3181.76|3173.06|34
1629187650000|2021-08-17 08:07:30|3184.41|3175.71|3185.12|3176.42|3186.48|3177.78|3184.41|3175.71|40
1629187660000|2021-08-17 08:07:40|3185.11|3176.41|3186.01|3177.31|3186.71|3178.01|3184.98|3176.28|39
1629187670000|2021-08-17 08:07:50|3186.02|3177.32|3182.71|3174.01|3186.02|3177.32|3182.7|3174|34
1629187680000|2021-08-17 08:08:00|3182.74|3174.04|3182.15|3173.45|3182.74|3174.04|3181.96|3173.26|36
1629187690000|2021-08-17 08:08:10|3182.14|3173.44|3182.24|3173.54|3182.31|3173.61|3182.04|3173.34|27
1629187700000|2021-08-17 08:08:20|3182.3|3173.6|3182.37|3173.67|3182.53|3173.83|3182.2|3173.5|31
1629187710000|2021-08-17 08:08:30|3182.25|3173.55|3182.22|3173.52|3182.43|3173.73|3181.88|3173.18|28
1629187720000|2021-08-17 08:08:40|3181.98|3173.28|3182.02|3173.32|3182.85|3174.15|3181.98|3173.28|33
1629187730000|2021-08-17 08:08:50|3181.89|3173.19|3182.37|3173.67|3182.37|3173.67|3181.61|3172.91|31
1629187740000|2021-08-17 08:09:00|3182.6|3173.9|3184.44|3175.74|3184.58|3175.88|3182.3|3173.6|28
1629187750000|2021-08-17 08:09:10|3184.42|3175.72|3182.94|3174.24|3184.42|3175.72|3182.16|3173.46|35
1629187760000|2021-08-17 08:09:20|3183.01|3174.31|3181.81|3173.11|3183.04|3174.34|3181.44|3172.74|38
1629187770000|2021-08-17 08:09:30|3181.76|3173.06|3181.71|3173.01|3181.96|3173.26|3181.54|3172.84|37
1629187780000|2021-08-17 08:09:40|3181.67|3172.97|3182.51|3173.81|3182.62|3173.92|3181.16|3172.46|32
1629187790000|2021-08-17 08:09:50|3182.28|3173.58|3183.08|3174.38|3183.24|3174.54|3181.91|3173.21|38
1629187800000|2021-08-17 08:10:00|3183.16|3174.46|3184.68|3175.98|3184.99|3176.29|3183.14|3174.44|36
1629187810000|2021-08-17 08:10:10|3184.35|3175.65|3183.11|3174.41|3184.45|3175.75|3182.85|3174.15|26
1629187820000|2021-08-17 08:10:20|3183.15|3174.45|3181.42|3172.72|3183.15|3174.45|3181.42|3172.72|26
1629187830000|2021-08-17 08:10:30|3181.43|3172.73|3180.37|3171.67|3181.43|3172.73|3180.25|3171.55|29
1629187840000|2021-08-17 08:10:40|3180.28|3171.58|3180.62|3171.92|3181.18|3172.48|3180.27|3171.57|34
1629187850000|2021-08-17 08:10:50|3180.47|3171.77|3180.09|3171.39|3180.54|3171.84|3180.04|3171.34|25
1629187860000|2021-08-17 08:11:00|3180.14|3171.44|3181.23|3172.53|3181.23|3172.53|3180.1|3171.4|27
1629187870000|2021-08-17 08:11:10|3181.19|3172.49|3180.24|3171.54|3181.28|3172.58|3180.24|3171.54|31
1629187880000|2021-08-17 08:11:20|3180.23|3171.53|3178.57|3169.87|3180.41|3171.71|3178.44|3169.74|36
1629187890000|2021-08-17 08:11:30|3178.54|3169.84|3178.02|3169.32|3178.68|3169.98|3177.58|3168.88|36
1629187900000|2021-08-17 08:11:40|3177.96|3169.26|3177.56|3168.86|3178.24|3169.54|3177.56|3168.86|29
1629187910000|2021-08-17 08:11:50|3177.59|3168.89|3176.99|3168.29|3178.03|3169.33|3176.98|3168.28|32
1629187920000|2021-08-17 08:12:00|3177.13|3168.43|3178.69|3169.99|3179.11|3170.41|3177.13|3168.43|32
1629187930000|2021-08-17 08:12:10|3178.81|3170.11|3180.52|3171.82|3180.55|3171.85|3178.34|3169.64|35
1629187940000|2021-08-17 08:12:20|3180.5|3171.8|3182.63|3173.93|3182.63|3173.93|3180.32|3171.62|25
1629187950000|2021-08-17 08:12:30|3182.57|3173.87|3181.97|3173.27|3182.57|3173.87|3181.53|3172.83|28
1629187960000|2021-08-17 08:12:40|3181.98|3173.28|3179.17|3170.47|3182.09|3173.39|3179.17|3170.47|37
1629187970000|2021-08-17 08:12:50|3179.23|3170.53|3179|3170.3|3179.25|3170.55|3178.1|3169.4|36
1629187980000|2021-08-17 08:13:00|3179.04|3170.34|3178.85|3170.15|3179.72|3171.02|3178.82|3170.12|37
1629187990000|2021-08-17 08:13:10|3178.98|3170.28|3179.54|3170.84|3179.77|3171.07|3178.98|3170.28|37
1629188000000|2021-08-17 08:13:20|3179.47|3170.77|3180.63|3171.93|3180.9|3172.2|3179.45|3170.75|34
1629188010000|2021-08-17 08:13:30|3180.61|3171.91|3180.69|3171.99|3180.79|3172.09|3180.41|3171.71|24
1629188020000|2021-08-17 08:13:40|3180.68|3171.98|3180.64|3171.94|3180.83|3172.13|3180.59|3171.89|26
1629188030000|2021-08-17 08:13:50|3180.65|3171.95|3180.54|3171.84|3180.74|3172.04|3180.51|3171.81|30
1629188040000|2021-08-17 08:14:00|3180.59|3171.89|3180.88|3172.18|3181.21|3172.51|3180.53|3171.83|31
1629188050000|2021-08-17 08:14:10|3181.1|3172.4|3181.38|3172.68|3181.4|3172.7|3180.69|3171.99|33
1629188060000|2021-08-17 08:14:20|3181.32|3172.62|3182.29|3173.59|3182.29|3173.59|3181.3|3172.6|33
1629188070000|2021-08-17 08:14:30|3182.54|3173.84|3182.54|3173.84|3182.74|3174.04|3182.43|3173.73|34
1629188080000|2021-08-17 08:14:40|3182.62|3173.92|3182.64|3173.94|3183.12|3174.42|3182.62|3173.92|33
1629188090000|2021-08-17 08:14:50|3182.46|3173.76|3182.89|3174.19|3182.95|3174.25|3181.42|3172.72|36
1629188100000|2021-08-17 08:15:00|3182.88|3174.18|3186.73|3178.03|3186.73|3178.03|3182.87|3174.17|36
1629188110000|2021-08-17 08:15:10|3186.18|3177.48|3187.13|3178.43|3188.18|3179.48|3186.18|3177.48|38
1629188120000|2021-08-17 08:15:20|3187.88|3179.18|3188.3|3179.6|3189.52|3180.82|3187.88|3179.18|38
1629188130000|2021-08-17 08:15:30|3188.15|3179.45|3188.99|3180.29|3189.38|3180.68|3187.03|3178.33|37
1629188140000|2021-08-17 08:15:40|3188.84|3180.14|3188.5|3179.8|3189.01|3180.31|3188.41|3179.71|36
1629188150000|2021-08-17 08:15:50|3188.58|3179.88|3189.02|3180.32|3189.12|3180.42|3187.53|3178.83|36
1629188160000|2021-08-17 08:16:00|3189.03|3180.33|3187.4|3178.7|3189.03|3180.33|3187.4|3178.7|31
1629188170000|2021-08-17 08:16:10|3187.47|3178.77|3187.08|3178.38|3188.17|3179.47|3186.66|3177.96|28
1629188180000|2021-08-17 08:16:20|3186.45|3177.75|3187.66|3178.96|3187.75|3179.05|3185.39|3176.69|35
1629188190000|2021-08-17 08:16:30|3187.64|3178.94|3187.98|3179.28|3188.29|3179.59|3186.41|3177.71|36
1629188200000|2021-08-17 08:16:40|3188.09|3179.39|3188.16|3179.46|3188.68|3179.98|3187.19|3178.49|36
1629188210000|2021-08-17 08:16:50|3188.07|3179.37|3187.5|3178.8|3188.07|3179.37|3187.31|3178.61|38
1629188220000|2021-08-17 08:17:00|3187.71|3179.01|3187.83|3179.13|3188.57|3179.87|3187.4|3178.7|37
1629188230000|2021-08-17 08:17:10|3187.82|3179.12|3188.58|3179.88|3188.59|3179.89|3187.6|3178.9|34
1629188240000|2021-08-17 08:17:20|3188.55|3179.85|3188.66|3179.96|3188.86|3180.16|3188.01|3179.31|38
1629188250000|2021-08-17 08:17:30|3188.59|3179.89|3189.03|3180.33|3189.06|3180.36|3188.41|3179.71|39
1629188260000|2021-08-17 08:17:40|3188.98|3180.28|3189.16|3180.46|3189.36|3180.66|3188.71|3180.01|32
1629188270000|2021-08-17 08:17:50|3189.18|3180.48|3189.54|3180.84|3189.54|3180.84|3188.98|3180.28|28
1629188280000|2021-08-17 08:18:00|3189.61|3180.91|3189.61|3180.91|3189.99|3181.29|3189.48|3180.78|36
1629188290000|2021-08-17 08:18:10|3189.57|3180.87|3187.95|3179.25|3189.63|3180.93|3187.18|3178.48|34
1629188300000|2021-08-17 08:18:20|3187.54|3178.84|3186.67|3177.97|3188.48|3179.78|3186.67|3177.97|34
1629188310000|2021-08-17 08:18:30|3186.59|3177.89|3188.21|3179.51|3188.21|3179.51|3184.7|3176|38
1629188320000|2021-08-17 08:18:40|3188.19|3179.49|3187.2|3178.5|3189.07|3180.37|3186.78|3178.08|39
1629188330000|2021-08-17 08:18:50|3186.9|3178.2|3186.58|3177.88|3187.16|3178.46|3186.38|3177.68|37
1629188340000|2021-08-17 08:19:00|3186.6|3177.9|3188.2|3179.5|3189.09|3180.39|3186.38|3177.68|38
1629188350000|2021-08-17 08:19:10|3188.23|3179.53|3187.14|3178.44|3189.75|3181.05|3187.14|3178.44|36
1629188360000|2021-08-17 08:19:20|3187.21|3178.51|3187.79|3179.09|3188.4|3179.7|3186.85|3178.15|37
1629188370000|2021-08-17 08:19:30|3188|3179.3|3187.42|3178.72|3188.24|3179.54|3186.69|3177.99|39
1629188380000|2021-08-17 08:19:40|3187.43|3178.73|3187.4|3178.7|3188.27|3179.57|3187.2|3178.5|36
1629188390000|2021-08-17 08:19:50|3186.99|3178.29|3186.99|3178.29|3186.99|3178.29|3186.99|3178.29|1
1629188400000|2021-08-17 08:20:00|3186.64|3177.94|3188.59|3179.89|3188.82|3180.12|3186.48|3177.78|40
1629188410000|2021-08-17 08:20:10|3188.54|3179.84|3189.41|3180.71|3189.6|3180.9|3188.33|3179.63|34
1629188420000|2021-08-17 08:20:20|3189.32|3180.62|3189.22|3180.52|3189.37|3180.67|3188.86|3180.16|34
1629188430000|2021-08-17 08:20:30|3189.23|3180.53|3189.53|3180.83|3189.54|3180.84|3189.16|3180.46|34
1629188440000|2021-08-17 08:20:40|3189.51|3180.81|3189.86|3181.16|3190.02|3181.32|3189.41|3180.71|34
1629188450000|2021-08-17 08:20:50|3189.85|3181.15|3190.4|3181.7|3190.6|3181.9|3189.3|3180.6|28
1629188460000|2021-08-17 08:21:00|3190.33|3181.63|3190.26|3181.56|3190.63|3181.93|3189.98|3181.28|33
1629188470000|2021-08-17 08:21:10|3190.11|3181.41|3191.03|3182.33|3191.43|3182.73|3190.11|3181.41|30
1629188480000|2021-08-17 08:21:20|3191.34|3182.64|3192.1|3183.4|3192.42|3183.72|3190.91|3182.21|37
1629188490000|2021-08-17 08:21:30|3192.15|3183.45|3191.97|3183.27|3192.37|3183.67|3191.4|3182.7|36
1629188500000|2021-08-17 08:21:40|3191.89|3183.19|3192.42|3183.72|3192.49|3183.79|3191.64|3182.94|36
1629188510000|2021-08-17 08:21:50|3192.24|3183.54|3192.46|3183.76|3192.47|3183.77|3191.45|3182.75|37
1629188520000|2021-08-17 08:22:00|3192.5|3183.8|3192.53|3183.83|3192.6|3183.9|3191.82|3183.12|35
1629188530000|2021-08-17 08:22:10|3192.52|3183.82|3192.36|3183.66|3192.52|3183.82|3191.95|3183.25|34
1629188540000|2021-08-17 08:22:20|3192.4|3183.7|3193.23|3184.53|3193.48|3184.78|3191.86|3183.16|38
1629188550000|2021-08-17 08:22:30|3193.14|3184.44|3193.54|3184.84|3193.78|3185.08|3192.9|3184.2|33
1629188560000|2021-08-17 08:22:40|3193.55|3184.85|3196.27|3187.57|3196.61|3187.91|3193.16|3184.46|38
1629188570000|2021-08-17 08:22:50|3196.23|3187.53|3196.43|3187.73|3196.5|3187.8|3196.01|3187.31|37
1629188580000|2021-08-17 08:23:00|3196.54|3187.84|3193.59|3184.89|3196.54|3187.84|3193.56|3184.86|34
1629188590000|2021-08-17 08:23:10|3193.57|3184.87|3192.88|3184.18|3193.57|3184.87|3191.72|3183.02|38
1629188600000|2021-08-17 08:23:20|3192.83|3184.13|3193.72|3185.02|3194.6|3185.9|3192.8|3184.1|35
1629188610000|2021-08-17 08:23:30|3193.69|3184.99|3192.86|3184.16|3193.69|3184.99|3192.35|3183.65|38
1629188620000|2021-08-17 08:23:40|3192.61|3183.91|3192.2|3183.5|3192.81|3184.11|3192.05|3183.35|38
1629188630000|2021-08-17 08:23:50|3192.3|3183.6|3193.48|3184.78|3193.6|3184.9|3192.21|3183.51|34
1629188640000|2021-08-17 08:24:00|3193.51|3184.81|3191.89|3183.19|3193.51|3184.81|3191.85|3183.15|37
1629188650000|2021-08-17 08:24:10|3191.8|3183.1|3191.84|3183.14|3191.89|3183.19|3191.29|3182.59|26
1629188660000|2021-08-17 08:24:20|3191.88|3183.18|3191.36|3182.66|3191.89|3183.19|3190.56|3181.86|32
1629188670000|2021-08-17 08:24:30|3191.14|3182.44|3191.12|3182.42|3191.18|3182.48|3190.62|3181.92|23
1629188680000|2021-08-17 08:24:40|3191.13|3182.43|3191.16|3182.46|3192.1|3183.4|3190.84|3182.14|32
1629188690000|2021-08-17 08:24:50|3191.37|3182.67|3191.32|3182.62|3191.56|3182.86|3191.23|3182.53|10
1629188700000|2021-08-17 08:25:00|3191.33|3182.63|3194.51|3185.81|3194.51|3185.81|3191.33|3182.63|24
1629188710000|2021-08-17 08:25:10|3195.1|3186.4|3195.65|3186.95|3196.35|3187.65|3194.78|3186.08|37
1629188720000|2021-08-17 08:25:20|3195.66|3186.96|3197.02|3188.32|3197.51|3188.81|3195.53|3186.83|33
1629188730000|2021-08-17 08:25:30|3197.73|3189.03|3197.41|3188.71|3197.73|3189.03|3196.91|3188.21|32
1629188740000|2021-08-17 08:25:40|3197.37|3188.67|3202.04|3193.34|3202.04|3193.34|3197.3|3188.6|34
1629188750000|2021-08-17 08:25:50|3202.13|3193.43|3202.03|3193.33|3202.13|3193.43|3200.73|3192.03|39
1629188760000|2021-08-17 08:26:00|3202.34|3193.64|3203.38|3194.68|3203.68|3194.98|3202.34|3193.64|38
1629188770000|2021-08-17 08:26:10|3203.42|3194.72|3201.86|3193.16|3203.57|3194.87|3201.86|3193.16|39
1629188780000|2021-08-17 08:26:20|3201.67|3192.97|3201.16|3192.46|3202.58|3193.88|3200.63|3191.93|40
1629188790000|2021-08-17 08:26:30|3201.04|3192.34|3201.54|3192.84|3201.54|3192.84|3198.99|3190.29|38
1629188800000|2021-08-17 08:26:40|3201.5|3192.8|3202.2|3193.5|3203.18|3194.48|3201.5|3192.8|37
1629188810000|2021-08-17 08:26:50|3202.13|3193.43|3201.21|3192.51|3202.34|3193.64|3200.93|3192.23|37
1629188820000|2021-08-17 08:27:00|3200.98|3192.28|3201.73|3193.03|3202.51|3193.81|3200.48|3191.78|36
1629188830000|2021-08-17 08:27:10|3202.09|3193.39|3203.54|3194.84|3203.94|3195.24|3201.46|3192.76|38
1629188840000|2021-08-17 08:27:20|3203.67|3194.97|3204.08|3195.38|3204.08|3195.38|3203.3|3194.6|38
1629188850000|2021-08-17 08:27:30|3203.97|3195.27|3204.17|3195.47|3204.71|3196.01|3203.06|3194.36|35
1629188860000|2021-08-17 08:27:40|3204.4|3195.7|3203.54|3194.84|3204.51|3195.81|3203.16|3194.46|38
1629188870000|2021-08-17 08:27:50|3203.56|3194.86|3203.92|3195.22|3204.16|3195.46|3203.48|3194.78|37
1629188880000|2021-08-17 08:28:00|3204.05|3195.35|3202.81|3194.11|3204.16|3195.46|3202.64|3193.94|37
1629188890000|2021-08-17 08:28:10|3202.66|3193.96|3201.75|3193.05|3202.74|3194.04|3200.79|3192.09|38
1629188900000|2021-08-17 08:28:20|3201.82|3193.12|3203.13|3194.43|3203.39|3194.69|3201.64|3192.94|38
1629188910000|2021-08-17 08:28:30|3203.04|3194.34|3203.37|3194.67|3203.61|3194.91|3202.78|3194.08|36
1629188920000|2021-08-17 08:28:40|3203.55|3194.85|3203.89|3195.19|3204.03|3195.33|3203.19|3194.49|37
1629188930000|2021-08-17 08:28:50|3203.9|3195.2|3204.36|3195.66|3204.6|3195.9|3203.9|3195.2|33
1629188940000|2021-08-17 08:29:00|3204.24|3195.54|3204.32|3195.62|3204.43|3195.73|3203.97|3195.27|35
1629188950000|2021-08-17 08:29:10|3204.21|3195.51|3203.01|3194.31|3204.46|3195.76|3202.93|3194.23|37
1629188960000|2021-08-17 08:29:20|3202.9|3194.2|3204.71|3196.01|3204.71|3196.01|3202.9|3194.2|35
1629188970000|2021-08-17 08:29:30|3204.65|3195.95|3207.17|3198.47|3207.17|3198.47|3204.46|3195.76|34
1629188980000|2021-08-17 08:29:40|3207.18|3198.48|3208.17|3199.47|3208.59|3199.89|3207.14|3198.44|37
1629188990000|2021-08-17 08:29:50|3207.99|3199.29|3208.23|3199.53|3208.5|3199.8|3207.69|3198.99|38
1629189000000|2021-08-17 08:30:00|3208.2|3199.5|3208.74|3200.04|3208.78|3200.08|3207.82|3199.12|26
1629189010000|2021-08-17 08:30:10|3208.6|3199.9|3203.86|3195.16|3208.6|3199.9|3203.83|3195.13|36
1629189020000|2021-08-17 08:30:20|3203.78|3195.08|3202.5|3193.8|3203.82|3195.12|3201.56|3192.86|38
1629189030000|2021-08-17 08:30:30|3202.4|3193.7|3201.91|3193.21|3202.4|3193.7|3201.35|3192.65|35
1629189040000|2021-08-17 08:30:40|3202|3193.3|3202.31|3193.61|3203.19|3194.49|3201.85|3193.15|40
1629189050000|2021-08-17 08:30:50|3202.35|3193.65|3201.56|3192.86|3202.79|3194.09|3201.5|3192.8|40
1629189060000|2021-08-17 08:31:00|3201.71|3193.01|3203.83|3195.13|3203.83|3195.13|3201.37|3192.67|37
1629189070000|2021-08-17 08:31:10|3203.93|3195.23|3204.53|3195.83|3205.42|3196.72|3203.82|3195.12|37
1629189080000|2021-08-17 08:31:20|3204.55|3195.85|3202.2|3193.5|3204.55|3195.85|3201.85|3193.15|34
1629189090000|2021-08-17 08:31:30|3202.18|3193.48|3202.47|3193.77|3203.13|3194.43|3202.1|3193.4|37
1629189100000|2021-08-17 08:31:40|3202.79|3194.09|3201.97|3193.27|3202.79|3194.09|3201.66|3192.96|38
1629189110000|2021-08-17 08:31:50|3201.8|3193.1|3202.68|3193.98|3202.68|3193.98|3201.69|3192.99|35
1629189120000|2021-08-17 08:32:00|3202.64|3193.94|3202.42|3193.72|3202.64|3193.94|3202.29|3193.59|29
1629189130000|2021-08-17 08:32:10|3202.37|3193.67|3200.91|3192.21|3202.37|3193.67|3200.73|3192.03|37
1629189140000|2021-08-17 08:32:20|3200.9|3192.2|3199.53|3190.83|3201.12|3192.42|3199.4|3190.7|37
1629189150000|2021-08-17 08:32:30|3199.57|3190.87|3199.25|3190.55|3199.79|3191.09|3198.55|3189.85|39
1629189160000|2021-08-17 08:32:40|3199.3|3190.6|3199.22|3190.52|3199.49|3190.79|3198.93|3190.23|35
1629189170000|2021-08-17 08:32:50|3199.07|3190.37|3197.64|3188.94|3199.21|3190.51|3197.03|3188.33|35
1629189180000|2021-08-17 08:33:00|3198.02|3189.32|3197.79|3189.09|3199.9|3191.2|3197.29|3188.59|36
1629189190000|2021-08-17 08:33:10|3197.61|3188.91|3198.75|3190.05|3198.75|3190.05|3196.92|3188.22|38
1629189200000|2021-08-17 08:33:20|3198.91|3190.21|3199.95|3191.25|3200.08|3191.38|3198.66|3189.96|36
1629189210000|2021-08-17 08:33:30|3200.04|3191.34|3198.22|3189.52|3200.04|3191.34|3198.21|3189.51|28
1629189220000|2021-08-17 08:33:40|3198.19|3189.49|3197.62|3188.92|3198.27|3189.57|3197.52|3188.82|30
1629189230000|2021-08-17 08:33:50|3197.61|3188.91|3198.09|3189.39|3198.09|3189.39|3197.28|3188.58|37
1629189240000|2021-08-17 08:34:00|3198.1|3189.4|3199.95|3191.25|3200.07|3191.37|3197.77|3189.07|34
1629189250000|2021-08-17 08:34:10|3199.46|3190.76|3199.78|3191.08|3199.78|3191.08|3198.7|3190|32
1629189260000|2021-08-17 08:34:20|3199.76|3191.06|3198.49|3189.79|3199.84|3191.14|3198.25|3189.55|36
1629189270000|2021-08-17 08:34:30|3198.07|3189.37|3197.61|3188.91|3198.22|3189.52|3197.38|3188.68|35
1629189280000|2021-08-17 08:34:40|3197.64|3188.94|3197.01|3188.31|3197.64|3188.94|3197.01|3188.31|34
1629189290000|2021-08-17 08:34:50|3197.11|3188.41|3197.06|3188.36|3197.37|3188.67|3196.98|3188.28|38
1629189300000|2021-08-17 08:35:00|3197.09|3188.39|3197.71|3189.01|3197.77|3189.07|3197.04|3188.34|35
1629189310000|2021-08-17 08:35:10|3197.79|3189.09|3199.47|3190.77|3199.52|3190.82|3197.79|3189.09|35
1629189320000|2021-08-17 08:35:20|3199.51|3190.81|3197.89|3189.19|3199.54|3190.84|3197.81|3189.11|32
1629189330000|2021-08-17 08:35:30|3197.9|3189.2|3197.88|3189.18|3198.23|3189.53|3197.73|3189.03|34
1629189340000|2021-08-17 08:35:40|3197.93|3189.23|3198.54|3189.84|3198.88|3190.18|3197.85|3189.15|33
1629189350000|2021-08-17 08:35:50|3198.47|3189.77|3198.34|3189.64|3198.51|3189.81|3198.23|3189.53|33
1629189360000|2021-08-17 08:36:00|3198.36|3189.66|3198.64|3189.94|3199.23|3190.53|3198.36|3189.66|36
1629189370000|2021-08-17 08:36:10|3198.59|3189.89|3198.55|3189.85|3198.66|3189.96|3198.26|3189.56|32
1629189380000|2021-08-17 08:36:20|3198.56|3189.86|3198.77|3190.07|3199.29|3190.59|3198.37|3189.67|33
1629189390000|2021-08-17 08:36:30|3198.84|3190.14|3200.07|3191.37|3200.07|3191.37|3198.74|3190.04|32
1629189400000|2021-08-17 08:36:40|3200.18|3191.48|3200.6|3191.9|3200.74|3192.04|3200.18|3191.48|33
1629189410000|2021-08-17 08:36:50|3200.72|3192.02|3198.65|3189.95|3201.11|3192.41|3198.65|3189.95|38
1629189420000|2021-08-17 08:37:00|3198.5|3189.8|3197.58|3188.88|3198.5|3189.8|3197.57|3188.87|34
1629189430000|2021-08-17 08:37:10|3197.53|3188.83|3197.65|3188.95|3197.66|3188.96|3197.49|3188.79|33
1629189440000|2021-08-17 08:37:20|3197.62|3188.92|3197.71|3189.01|3197.71|3189.01|3197.49|3188.79|33
1629189450000|2021-08-17 08:37:30|3197.75|3189.05|3197.54|3188.84|3197.76|3189.06|3197.43|3188.73|28
1629189460000|2021-08-17 08:37:40|3197.52|3188.82|3197.55|3188.85|3197.64|3188.94|3197.46|3188.76|28
1629189470000|2021-08-17 08:37:50|3197.54|3188.84|3196.18|3187.48|3197.61|3188.91|3195.75|3187.05|38
1629189480000|2021-08-17 08:38:00|3196.21|3187.51|3197.14|3188.44|3197.42|3188.72|3195.96|3187.26|38
1629189490000|2021-08-17 08:38:10|3197.12|3188.42|3195.68|3186.98|3197.12|3188.42|3195.6|3186.9|37
1629189500000|2021-08-17 08:38:20|3195.66|3186.96|3194.34|3185.64|3195.66|3186.96|3194.34|3185.64|28
1629189510000|2021-08-17 08:38:30|3194.33|3185.63|3194.34|3185.64|3194.55|3185.85|3193.79|3185.09|33
1629189520000|2021-08-17 08:38:40|3194.35|3185.65|3194.71|3186.01|3194.93|3186.23|3194.25|3185.55|36
1629189530000|2021-08-17 08:38:50|3194.64|3185.94|3199.04|3190.34|3199.04|3190.34|3194.64|3185.94|38
1629189540000|2021-08-17 08:39:00|3199.32|3190.62|3202.08|3193.38|3202.45|3193.75|3199.32|3190.62|39
1629189550000|2021-08-17 08:39:10|3202.05|3193.35|3202.45|3193.75|3202.48|3193.78|3201.68|3192.98|38
1629189560000|2021-08-17 08:39:20|3202.42|3193.72|3199.5|3190.8|3202.59|3193.89|3199.5|3190.8|37
1629189570000|2021-08-17 08:39:30|3199.49|3190.79|3200.23|3191.53|3200.32|3191.62|3198.64|3189.94|39
1629189580000|2021-08-17 08:39:40|3200.36|3191.66|3201.26|3192.56|3202.31|3193.61|3200.36|3191.66|38
1629189590000|2021-08-17 08:39:50|3201.28|3192.58|3199.67|3190.97|3201.28|3192.58|3199.62|3190.92|38
1629189600000|2021-08-17 08:40:00|3199.84|3191.14|3199.62|3190.92|3199.99|3191.29|3199.5|3190.8|35
1629189610000|2021-08-17 08:40:10|3199.65|3190.95|3200.35|3191.65|3200.52|3191.82|3199.53|3190.83|39
1629189620000|2021-08-17 08:40:20|3200.42|3191.72|3199.98|3191.28|3200.51|3191.81|3199.8|3191.1|37
1629189630000|2021-08-17 08:40:30|3200|3191.3|3200.11|3191.41|3200.43|3191.73|3199.69|3190.99|23
1629189640000|2021-08-17 08:40:40|3199.91|3191.21|3199.37|3190.67|3199.91|3191.21|3198.93|3190.23|34
1629189650000|2021-08-17 08:40:50|3199.38|3190.68|3200.34|3191.64|3200.34|3191.64|3199.12|3190.42|37
1629189660000|2021-08-17 08:41:00|3200.38|3191.68|3200.37|3191.67|3200.4|3191.7|3199.83|3191.13|34
1629189670000|2021-08-17 08:41:10|3200.36|3191.66|3200.42|3191.72|3200.42|3191.72|3200.1|3191.4|21
1629189680000|2021-08-17 08:41:20|3200.52|3191.82|3200.45|3191.75|3200.67|3191.97|3200.3|3191.6|27
1629189690000|2021-08-17 08:41:30|3200.43|3191.73|3200.37|3191.67|3200.58|3191.88|3200.37|3191.67|32
1629189700000|2021-08-17 08:41:40|3200.4|3191.7|3199.32|3190.62|3200.48|3191.78|3199.29|3190.59|30
1629189710000|2021-08-17 08:41:50|3199.35|3190.65|3199.27|3190.57|3199.35|3190.65|3199.25|3190.55|11
1629189720000|2021-08-17 08:42:00|3199.3|3190.6|3199.92|3191.22|3200.25|3191.55|3199.3|3190.6|24
1629189730000|2021-08-17 08:42:10|3199.8|3191.1|3199.37|3190.67|3199.87|3191.17|3199.23|3190.53|29
1629189740000|2021-08-17 08:42:20|3199.38|3190.68|3198.74|3190.04|3199.51|3190.81|3198.72|3190.02|33
1629189750000|2021-08-17 08:42:30|3198.71|3190.01|3198.51|3189.81|3198.71|3190.01|3198.26|3189.56|31
1629189760000|2021-08-17 08:42:40|3198.44|3189.74|3199.44|3190.74|3199.64|3190.94|3198.41|3189.71|40
1629189770000|2021-08-17 08:42:50|3199.58|3190.88|3200.1|3191.4|3200.23|3191.53|3199.46|3190.76|28
1629189780000|2021-08-17 08:43:00|3200.11|3191.41|3200.18|3191.48|3200.36|3191.66|3199.98|3191.28|38
1629189790000|2021-08-17 08:43:10|3200.28|3191.58|3200.09|3191.39|3200.43|3191.73|3199.87|3191.17|36
1629189800000|2021-08-17 08:43:20|3200.1|3191.4|3198.93|3190.23|3200.17|3191.47|3198.93|3190.23|36
1629189810000|2021-08-17 08:43:30|3198.95|3190.25|3198.09|3189.39|3198.95|3190.25|3198.09|3189.39|28
1629189820000|2021-08-17 08:43:40|3198.1|3189.4|3199.71|3191.01|3199.99|3191.29|3198.1|3189.4|33
1629189830000|2021-08-17 08:43:50|3199.75|3191.05|3199.44|3190.74|3199.75|3191.05|3199.4|3190.7|27
1629189840000|2021-08-17 08:44:00|3199.29|3190.59|3199.68|3190.98|3199.8|3191.1|3198.67|3189.97|37
1629189850000|2021-08-17 08:44:10|3199.66|3190.96|3199.45|3190.75|3199.7|3191|3199.43|3190.73|28
1629189860000|2021-08-17 08:44:20|3199.42|3190.72|3199.42|3190.72|3199.87|3191.17|3199.42|3190.72|26
1629189870000|2021-08-17 08:44:30|3199.48|3190.78|3199.46|3190.76|3199.76|3191.06|3198.86|3190.16|32
1629189880000|2021-08-17 08:44:40|3199.47|3190.77|3199.42|3190.72|3199.47|3190.77|3199.27|3190.57|32
1629189890000|2021-08-17 08:44:50|3199.45|3190.75|3198.28|3189.58|3199.52|3190.82|3198.13|3189.43|36
1629189900000|2021-08-17 08:45:00|3198.27|3189.57|3199.53|3190.83|3199.64|3190.94|3198.27|3189.57|34
1629189910000|2021-08-17 08:45:10|3199.55|3190.85|3200.14|3191.44|3200.16|3191.46|3199.5|3190.8|30
1629189920000|2021-08-17 08:45:20|3200.12|3191.42|3201.01|3192.31|3201.31|3192.61|3200.12|3191.42|32
1629189930000|2021-08-17 08:45:30|3201.04|3192.34|3201.54|3192.84|3201.56|3192.86|3201.04|3192.34|28
1629189940000|2021-08-17 08:45:40|3201.53|3192.83|3202.87|3194.17|3202.88|3194.18|3201.45|3192.75|18
1629189950000|2021-08-17 08:45:50|3202.88|3194.18|3203.18|3194.48|3203.62|3194.92|3202.88|3194.18|19
1629189960000|2021-08-17 08:46:00|3203.26|3194.56|3202.96|3194.26|3203.48|3194.78|3202.35|3193.65|29
1629189970000|2021-08-17 08:46:10|3203.33|3194.63|3202.8|3194.1|3203.35|3194.65|3202.73|3194.03|36
1629189980000|2021-08-17 08:46:20|3202.78|3194.08|3202.21|3193.51|3203.2|3194.5|3202.14|3193.44|35
1629189990000|2021-08-17 08:46:30|3202.18|3193.48|3200.2|3191.5|3202.18|3193.48|3199.89|3191.19|33
1629190000000|2021-08-17 08:46:40|3200.23|3191.53|3200.57|3191.87|3200.72|3192.02|3200.06|3191.36|31
1629190010000|2021-08-17 08:46:50|3200.6|3191.9|3200.12|3191.42|3200.68|3191.98|3199.95|3191.25|37
1629190020000|2021-08-17 08:47:00|3200.14|3191.44|3201.77|3193.07|3201.95|3193.25|3200.06|3191.36|28
1629190030000|2021-08-17 08:47:10|3201.8|3193.1|3201.86|3193.16|3201.94|3193.24|3201.76|3193.06|32
1629190040000|2021-08-17 08:47:20|3201.84|3193.14|3201.11|3192.41|3202.04|3193.34|3201.07|3192.37|33
1629190050000|2021-08-17 08:47:30|3201.09|3192.39|3201.07|3192.37|3201.14|3192.44|3200.59|3191.89|35
1629190060000|2021-08-17 08:47:40|3201.08|3192.38|3201.7|3193|3202.08|3193.38|3200.97|3192.27|25
1629190070000|2021-08-17 08:47:50|3201.68|3192.98|3201|3192.3|3201.73|3193.03|3200.85|3192.15|35
1629190080000|2021-08-17 08:48:00|3200.91|3192.21|3198.21|3189.51|3200.94|3192.24|3198.21|3189.51|37
1629190090000|2021-08-17 08:48:10|3198.06|3189.36|3199.31|3190.61|3199.81|3191.11|3197.97|3189.27|38
1629190100000|2021-08-17 08:48:20|3199.06|3190.36|3197.15|3188.45|3199.29|3190.59|3196.99|3188.29|40
1629190110000|2021-08-17 08:48:30|3197.1|3188.4|3197.71|3189.01|3197.71|3189.01|3196.89|3188.19|33
1629190120000|2021-08-17 08:48:40|3197.85|3189.15|3197.57|3188.87|3197.94|3189.24|3197.08|3188.38|38
1629190130000|2021-08-17 08:48:50|3197.56|3188.86|3198.01|3189.31|3198.16|3189.46|3197.53|3188.83|37
1629190140000|2021-08-17 08:49:00|3198|3189.3|3197.86|3189.16|3198.18|3189.48|3197.86|3189.16|31
1629190150000|2021-08-17 08:49:10|3197.96|3189.26|3198.55|3189.85|3198.55|3189.85|3197.93|3189.23|19
1629190160000|2021-08-17 08:49:20|3198.87|3190.17|3197.46|3188.76|3199.02|3190.32|3197.28|3188.58|35
1629190170000|2021-08-17 08:49:30|3197.44|3188.74|3196.45|3187.75|3197.44|3188.74|3196.37|3187.67|23
1629190180000|2021-08-17 08:49:40|3196.5|3187.8|3196.38|3187.68|3196.5|3187.8|3196.38|3187.68|30
1629190190000|2021-08-17 08:49:50|3196.37|3187.67|3195.74|3187.04|3196.46|3187.76|3195.74|3187.04|30
1629190200000|2021-08-17 08:50:00|3195.76|3187.06|3195.26|3186.56|3195.76|3187.06|3195.2|3186.5|8
1629190210000|2021-08-17 08:50:10|3195.31|3186.61|3194.98|3186.28|3195.46|3186.76|3194.83|3186.13|34
1629190220000|2021-08-17 08:50:20|3195|3186.3|3195.16|3186.46|3195.54|3186.84|3194.69|3185.99|33
1629190230000|2021-08-17 08:50:30|3195.28|3186.58|3194.23|3185.53|3195.35|3186.65|3194.16|3185.46|36
1629190240000|2021-08-17 08:50:40|3193.9|3185.2|3193.93|3185.23|3194.17|3185.47|3193.81|3185.11|30
1629190250000|2021-08-17 08:50:50|3193.92|3185.22|3196.2|3187.5|3196.2|3187.5|3193.69|3184.99|37
1629190260000|2021-08-17 08:51:00|3196.51|3187.81|3198.06|3189.36|3198.27|3189.57|3196.51|3187.81|39
1629190270000|2021-08-17 08:51:10|3198.2|3189.5|3197.94|3189.24|3198.52|3189.82|3197.85|3189.15|35
1629190280000|2021-08-17 08:51:20|3197.92|3189.22|3197.39|3188.69|3197.92|3189.22|3197.01|3188.31|33
1629190290000|2021-08-17 08:51:30|3197.37|3188.67|3195.51|3186.81|3197.44|3188.74|3195.51|3186.81|36
1629190300000|2021-08-17 08:51:40|3195.53|3186.83|3195.33|3186.63|3195.77|3187.07|3195.33|3186.63|35
1629190310000|2021-08-17 08:51:50|3195.49|3186.79|3193.33|3184.63|3195.49|3186.79|3193.33|3184.63|40
1629190320000|2021-08-17 08:52:00|3193.38|3184.68|3193.33|3184.63|3193.79|3185.09|3193.28|3184.58|36
1629190330000|2021-08-17 08:52:10|3193.34|3184.64|3191.94|3183.24|3193.59|3184.89|3191.94|3183.24|36
1629190340000|2021-08-17 08:52:20|3192.06|3183.36|3191.65|3182.95|3192.06|3183.36|3191.52|3182.82|35
1629190350000|2021-08-17 08:52:30|3191.63|3182.93|3191.77|3183.07|3191.95|3183.25|3191.08|3182.38|33
1629190360000|2021-08-17 08:52:40|3191.78|3183.08|3192.09|3183.39|3192.49|3183.79|3191.77|3183.07|38
1629190370000|2021-08-17 08:52:50|3192.06|3183.36|3192.76|3184.06|3193.26|3184.56|3191.93|3183.23|35
1629190380000|2021-08-17 08:53:00|3192.75|3184.05|3193.53|3184.83|3193.78|3185.08|3192.68|3183.98|35
1629190390000|2021-08-17 08:53:10|3193.65|3184.95|3194.81|3186.11|3194.81|3186.11|3193.37|3184.67|33
1629190400000|2021-08-17 08:53:20|3194.99|3186.29|3193.35|3184.65|3195.54|3186.84|3193.35|3184.65|32
1629190410000|2021-08-17 08:53:30|3193.13|3184.43|3193.22|3184.52|3193.28|3184.58|3193.05|3184.35|32
1629190420000|2021-08-17 08:53:40|3193.27|3184.57|3193.29|3184.59|3193.45|3184.75|3193.22|3184.52|33
1629190430000|2021-08-17 08:53:50|3193.3|3184.6|3192.71|3184.01|3193.3|3184.6|3192.71|3184.01|25
1629190440000|2021-08-17 08:54:00|3192.59|3183.89|3190.25|3181.55|3192.59|3183.89|3190.25|3181.55|35
1629190450000|2021-08-17 08:54:10|3190.28|3181.58|3189.19|3180.49|3190.42|3181.72|3189.19|3180.49|35
1629190460000|2021-08-17 08:54:20|3189.21|3180.51|3188.37|3179.67|3189.21|3180.51|3187.89|3179.19|37
1629190470000|2021-08-17 08:54:30|3188.47|3179.77|3188.38|3179.68|3189.04|3180.34|3188.08|3179.38|34
1629190480000|2021-08-17 08:54:40|3188.57|3179.87|3189.26|3180.56|3189.84|3181.14|3188.57|3179.87|39
1629190490000|2021-08-17 08:54:50|3189.1|3180.4|3188.93|3180.23|3189.24|3180.54|3188.59|3179.89|36
1629190500000|2021-08-17 08:55:00|3188.92|3180.22|3190.01|3181.31|3190.81|3182.11|3188.92|3180.22|38
1629190510000|2021-08-17 08:55:10|3189.95|3181.25|3191.62|3182.92|3191.62|3182.92|3189.6|3180.9|37
1629190520000|2021-08-17 08:55:20|3191.59|3182.89|3188.38|3179.68|3192.65|3183.95|3188.3|3179.6|36
1629190530000|2021-08-17 08:55:30|3188.35|3179.65|3186.58|3177.88|3188.53|3179.83|3186.43|3177.73|26
1629190540000|2021-08-17 08:55:40|3186.6|3177.9|3186.49|3177.79|3186.78|3178.08|3186.12|3177.42|23
1629190550000|2021-08-17 08:55:50|3186.48|3177.78|3187.38|3178.68|3187.73|3179.03|3186.43|3177.73|32
1629190560000|2021-08-17 08:56:00|3187.4|3178.7|3188.68|3179.98|3188.82|3180.12|3187.23|3178.53|26
1629190570000|2021-08-17 08:56:10|3188.62|3179.92|3188.14|3179.44|3188.89|3180.19|3188.14|3179.44|36
1629190580000|2021-08-17 08:56:20|3188.13|3179.43|3190.55|3181.85|3190.76|3182.06|3188.13|3179.43|38
1629190590000|2021-08-17 08:56:30|3190.45|3181.75|3190.41|3181.71|3190.53|3181.83|3190.12|3181.42|36
1629190600000|2021-08-17 08:56:40|3190.39|3181.69|3191.12|3182.42|3191.28|3182.58|3190.23|3181.53|36
1629190610000|2021-08-17 08:56:50|3191.15|3182.45|3190.56|3181.86|3191.15|3182.45|3190.22|3181.52|37
1629190620000|2021-08-17 08:57:00|3190.54|3181.84|3190.21|3181.51|3190.71|3182.01|3190.11|3181.41|34
1629190630000|2021-08-17 08:57:10|3190.25|3181.55|3189.63|3180.93|3190.44|3181.74|3189.54|3180.84|37
1629190640000|2021-08-17 08:57:20|3189.57|3180.87|3188.38|3179.68|3189.57|3180.87|3188.11|3179.41|36
1629190650000|2021-08-17 08:57:30|3188.39|3179.69|3188.5|3179.8|3188.81|3180.11|3188.32|3179.62|36
1629190660000|2021-08-17 08:57:40|3188.58|3179.88|3188.71|3180.01|3188.73|3180.03|3188.45|3179.75|36
1629190670000|2021-08-17 08:57:50|3188.72|3180.02|3188.82|3180.12|3188.87|3180.17|3188.6|3179.9|36
1629190680000|2021-08-17 08:58:00|3188.83|3180.13|3189.65|3180.95|3189.66|3180.96|3188.73|3180.03|37
1629190690000|2021-08-17 08:58:10|3189.74|3181.04|3189.26|3180.56|3189.83|3181.13|3189.17|3180.47|32
1629190700000|2021-08-17 08:58:20|3189.43|3180.73|3189.34|3180.64|3189.63|3180.93|3189.21|3180.51|33
1629190710000|2021-08-17 08:58:30|3189.25|3180.55|3189.27|3180.57|3189.34|3180.64|3189.1|3180.4|26
1629190720000|2021-08-17 08:58:40|3189.15|3180.45|3189.22|3180.52|3189.26|3180.56|3189|3180.3|33
1629190730000|2021-08-17 08:58:50|3189.21|3180.51|3189.19|3180.49|3189.37|3180.67|3189.12|3180.42|34
1629190740000|2021-08-17 08:59:00|3189.2|3180.5|3187.95|3179.25|3189.2|3180.5|3186.66|3177.96|39
1629190750000|2021-08-17 08:59:10|3187.93|3179.23|3188.35|3179.65|3188.48|3179.78|3187.76|3179.06|35
1629190760000|2021-08-17 08:59:20|3188.25|3179.55|3188.34|3179.64|3188.6|3179.9|3188.25|3179.55|37
1629190770000|2021-08-17 08:59:30|3188.43|3179.73|3188.23|3179.53|3188.43|3179.73|3188.04|3179.34|36
1629190780000|2021-08-17 08:59:40|3188.16|3179.46|3188.03|3179.33|3188.18|3179.48|3187.96|3179.26|29
1629190790000|2021-08-17 08:59:50|3187.98|3179.28|3187.78|3179.08|3188|3179.3|3187.73|3179.03|32
1629190800000|2021-08-17 09:00:00|3187.79|3179.09|3190.94|3182.24|3191.31|3182.61|3187.37|3178.67|39
1629190810000|2021-08-17 09:00:10|3191.05|3182.35|3192.28|3183.58|3192.45|3183.75|3190.92|3182.22|37
1629190820000|2021-08-17 09:00:20|3192.26|3183.56|3192.29|3183.59|3192.53|3183.83|3191.91|3183.21|32
1629190830000|2021-08-17 09:00:30|3192.37|3183.67|3192.18|3183.48|3192.37|3183.67|3191.4|3182.7|36
1629190840000|2021-08-17 09:00:40|3192.16|3183.46|3192.98|3184.28|3193.42|3184.72|3192.16|3183.46|37
1629190850000|2021-08-17 09:00:50|3192.81|3184.11|3192.38|3183.68|3193.21|3184.51|3192.38|3183.68|38
1629190860000|2021-08-17 09:01:00|3192.31|3183.61|3192.44|3183.74|3192.51|3183.81|3191.89|3183.19|34
1629190870000|2021-08-17 09:01:10|3192.38|3183.68|3192.41|3183.71|3193.1|3184.4|3192.34|3183.64|37
1629190880000|2021-08-17 09:01:20|3192.56|3183.86|3191.43|3182.73|3192.58|3183.88|3191.15|3182.45|39
1629190890000|2021-08-17 09:01:30|3191.22|3182.52|3191.9|3183.2|3192.49|3183.79|3191.09|3182.39|36
1629190900000|2021-08-17 09:01:40|3191.85|3183.15|3193.12|3184.42|3193.31|3184.61|3191.57|3182.87|39
1629190910000|2021-08-17 09:01:50|3193.17|3184.47|3195.71|3187.01|3196.01|3187.31|3193.13|3184.43|40
1629190920000|2021-08-17 09:02:00|3195.5|3186.8|3196.52|3187.82|3197.08|3188.38|3195.5|3186.8|35
1629190930000|2021-08-17 09:02:10|3196.58|3187.88|3196.12|3187.42|3197.11|3188.41|3196.01|3187.31|38
1629190940000|2021-08-17 09:02:20|3196.09|3187.39|3194.41|3185.71|3196.14|3187.44|3192.46|3183.76|39
1629190950000|2021-08-17 09:02:30|3194.28|3185.58|3195.91|3187.21|3196.45|3187.75|3194.28|3185.58|34
1629190960000|2021-08-17 09:02:40|3195.92|3187.22|3196.14|3187.44|3196.19|3187.49|3195.74|3187.04|30
1629190970000|2021-08-17 09:02:50|3196.09|3187.39|3196.23|3187.53|3196.37|3187.67|3195.8|3187.1|33
1629190980000|2021-08-17 09:03:00|3196.37|3187.67|3196.38|3187.68|3196.5|3187.8|3196|3187.3|25
1629190990000|2021-08-17 09:03:10|3196.39|3187.69|3197.94|3189.24|3197.94|3189.24|3196.39|3187.69|30
1629191000000|2021-08-17 09:03:20|3197.95|3189.25|3197.3|3188.6|3197.98|3189.28|3196.1|3187.4|29
1629191010000|2021-08-17 09:03:30|3197.29|3188.59|3197.52|3188.82|3197.52|3188.82|3197.21|3188.51|19
1629191020000|2021-08-17 09:03:40|3197.5|3188.8|3197.8|3189.1|3198.04|3189.34|3197.29|3188.59|31
1629191030000|2021-08-17 09:03:50|3197.81|3189.11|3197.83|3189.13|3197.85|3189.15|3196.98|3188.28|37
1629191040000|2021-08-17 09:04:00|3197.8|3189.1|3195.98|3187.28|3197.8|3189.1|3195.98|3187.28|35
1629191050000|2021-08-17 09:04:10|3195.99|3187.29|3195.81|3187.11|3196.29|3187.59|3195.76|3187.06|29
1629191060000|2021-08-17 09:04:20|3195.8|3187.1|3195.53|3186.83|3195.8|3187.1|3194.35|3185.65|34
1629191070000|2021-08-17 09:04:30|3195.6|3186.9|3194.41|3185.71|3195.79|3187.09|3194.37|3185.67|33
1629191080000|2021-08-17 09:04:40|3194.39|3185.69|3194.98|3186.28|3195.21|3186.51|3194.36|3185.66|37
1629191090000|2021-08-17 09:04:50|3195.01|3186.31|3194.3|3185.6|3196.04|3187.34|3193.99|3185.29|38
1629191100000|2021-08-17 09:05:00|3194.29|3185.59|3194.84|3186.14|3194.91|3186.21|3194.24|3185.54|36
1629191110000|2021-08-17 09:05:10|3194.8|3186.1|3194.82|3186.12|3194.86|3186.16|3193.94|3185.24|38
1629191120000|2021-08-17 09:05:20|3194.76|3186.06|3195.71|3187.01|3195.71|3187.01|3194.76|3186.06|31
1629191130000|2021-08-17 09:05:30|3195.69|3186.99|3194.14|3185.44|3195.69|3186.99|3194.14|3185.44|40
1629191140000|2021-08-17 09:05:40|3194.17|3185.47|3196.02|3187.32|3196.09|3187.39|3194.17|3185.47|36
1629191150000|2021-08-17 09:05:50|3195.93|3187.23|3195.6|3186.9|3195.93|3187.23|3195.5|3186.8|35
1629191160000|2021-08-17 09:06:00|3195.69|3186.99|3199.48|3190.78|3199.49|3190.79|3195.56|3186.86|38
1629191170000|2021-08-17 09:06:10|3199.64|3190.94|3200.12|3191.42|3200.24|3191.54|3198.75|3190.05|36
1629191180000|2021-08-17 09:06:20|3200.17|3191.47|3198.11|3189.41|3200.31|3191.61|3198.11|3189.41|34
1629191190000|2021-08-17 09:06:30|3198.07|3189.37|3199.04|3190.34|3199.65|3190.95|3198.07|3189.37|34
1629191200000|2021-08-17 09:06:40|3199.15|3190.45|3198.4|3189.7|3199.15|3190.45|3198.31|3189.61|30
1629191210000|2021-08-17 09:06:50|3198.55|3189.85|3198.09|3189.39|3198.58|3189.88|3197.84|3189.14|28
1629191220000|2021-08-17 09:07:00|3198.08|3189.38|3199.11|3190.41|3199.11|3190.41|3197.89|3189.19|32
1629191230000|2021-08-17 09:07:10|3199.1|3190.4|3198.62|3189.92|3199.15|3190.45|3198.62|3189.92|13
1629191240000|2021-08-17 09:07:20|3198.58|3189.88|3198.31|3189.61|3198.62|3189.92|3198.18|3189.48|20
1629191250000|2021-08-17 09:07:30|3198.29|3189.59|3198.56|3189.86|3198.8|3190.1|3197.95|3189.25|31
1629191260000|2021-08-17 09:07:40|3198.59|3189.89|3198.2|3189.5|3198.73|3190.03|3198.1|3189.4|32
1629191270000|2021-08-17 09:07:50|3198.13|3189.43|3198.13|3189.43|3198.33|3189.63|3198.1|3189.4|19
1629191280000|2021-08-17 09:08:00|3198.24|3189.54|3198.23|3189.53|3198.24|3189.54|3198.13|3189.43|6
1629191290000|2021-08-17 09:08:10|3198.18|3189.48|3197.95|3189.25|3198.21|3189.51|3197.93|3189.23|20
1629191300000|2021-08-17 09:08:20|3197.96|3189.26|3199.13|3190.43|3199.13|3190.43|3197.84|3189.14|25
1629191310000|2021-08-17 09:08:30|3199.11|3190.41|3197.41|3188.71|3199.12|3190.42|3197.41|3188.71|22
1629191320000|2021-08-17 09:08:40|3197.37|3188.67|3195.3|3186.6|3197.37|3188.67|3195.3|3186.6|34
1629191330000|2021-08-17 09:08:50|3195.29|3186.59|3195.65|3186.95|3195.72|3187.02|3194.74|3186.04|34
1629191340000|2021-08-17 09:09:00|3195.64|3186.94|3195.18|3186.48|3195.64|3186.94|3194.76|3186.06|36
1629191350000|2021-08-17 09:09:10|3195.24|3186.54|3194.88|3186.18|3195.43|3186.73|3194.7|3186|32
1629191360000|2021-08-17 09:09:20|3194.78|3186.08|3193.31|3184.61|3194.98|3186.28|3193.26|3184.56|24
1629191370000|2021-08-17 09:09:30|3193.33|3184.63|3193.42|3184.72|3193.7|3185|3192.99|3184.29|35
1629191380000|2021-08-17 09:09:40|3193.41|3184.71|3192.85|3184.15|3193.56|3184.86|3192.8|3184.1|26
1629191390000|2021-08-17 09:09:50|3192.84|3184.14|3193.93|3185.23|3194.02|3185.32|3192.53|3183.83|33
1629191400000|2021-08-17 09:10:00|3194.06|3185.36|3195.94|3187.24|3195.94|3187.24|3194.06|3185.36|37
1629191410000|2021-08-17 09:10:10|3195.85|3187.15|3196.31|3187.61|3196.45|3187.75|3195.8|3187.1|30
1629191420000|2021-08-17 09:10:20|3196.39|3187.69|3196.7|3188|3198.03|3189.33|3196.28|3187.58|36
1629191430000|2021-08-17 09:10:30|3196.61|3187.91|3196.55|3187.85|3196.69|3187.99|3196.41|3187.71|34
1629191440000|2021-08-17 09:10:40|3196.5|3187.8|3195.33|3186.63|3196.63|3187.93|3195.33|3186.63|29
1629191450000|2021-08-17 09:10:50|3195.22|3186.52|3194.99|3186.29|3195.33|3186.63|3194.71|3186.01|37
1629191460000|2021-08-17 09:11:00|3194.87|3186.17|3195.04|3186.34|3195.07|3186.37|3194.56|3185.86|31
1629191470000|2021-08-17 09:11:10|3195.02|3186.32|3195.78|3187.08|3195.78|3187.08|3194.93|3186.23|33
1629191480000|2021-08-17 09:11:20|3195.76|3187.06|3195.84|3187.14|3196|3187.3|3195.66|3186.96|32
1629191490000|2021-08-17 09:11:30|3196.03|3187.33|3196.11|3187.41|3196.28|3187.58|3195.8|3187.1|32
1629191500000|2021-08-17 09:11:40|3196.12|3187.42|3196.88|3188.18|3197.07|3188.37|3196.12|3187.42|34
1629191510000|2021-08-17 09:11:50|3196.87|3188.17|3197.06|3188.36|3197.06|3188.36|3196.87|3188.17|24
1629191520000|2021-08-17 09:12:00|3197.07|3188.37|3197.85|3189.15|3197.99|3189.29|3196.99|3188.29|30
1629191530000|2021-08-17 09:12:10|3197.73|3189.03|3198.14|3189.44|3198.38|3189.68|3197.73|3189.03|24
1629191540000|2021-08-17 09:12:20|3198.24|3189.54|3198.1|3189.4|3198.24|3189.54|3197.79|3189.09|26
1629191550000|2021-08-17 09:12:30|3198.09|3189.39|3198.1|3189.4|3198.16|3189.46|3197.87|3189.17|21
1629191560000|2021-08-17 09:12:40|3198.12|3189.42|3198.15|3189.45|3198.23|3189.53|3197.96|3189.26|22
1629191570000|2021-08-17 09:12:50|3198.18|3189.48|3198.22|3189.52|3198.39|3189.69|3198.15|3189.45|29
1629191580000|2021-08-17 09:13:00|3198.21|3189.51|3198.32|3189.62|3198.94|3190.24|3198.21|3189.51|35
1629191590000|2021-08-17 09:13:10|3198.4|3189.7|3198.35|3189.65|3198.52|3189.82|3198.15|3189.45|27
1629191600000|2021-08-17 09:13:20|3198.36|3189.66|3198.62|3189.92|3198.76|3190.06|3198.26|3189.56|31
1629191610000|2021-08-17 09:13:30|3198.38|3189.68|3198.48|3189.78|3198.72|3190.02|3198.19|3189.49|30
1629191620000|2021-08-17 09:13:40|3198.45|3189.75|3198.37|3189.67|3198.97|3190.27|3198.15|3189.45|36
1629191630000|2021-08-17 09:13:50|3198.38|3189.68|3198.49|3189.79|3198.94|3190.24|3198.38|3189.68|34
1629191640000|2021-08-17 09:14:00|3198.51|3189.81|3198.9|3190.2|3198.92|3190.22|3198.48|3189.78|29
1629191650000|2021-08-17 09:14:10|3198.6|3189.9|3198.97|3190.27|3199.2|3190.5|3197.49|3188.79|35
1629191660000|2021-08-17 09:14:20|3198.95|3190.25|3198.91|3190.21|3199.03|3190.33|3198.37|3189.67|29
1629191670000|2021-08-17 09:14:30|3198.88|3190.18|3198.61|3189.91|3198.88|3190.18|3198.26|3189.56|23
1629191680000|2021-08-17 09:14:40|3198.58|3189.88|3198.44|3189.74|3198.69|3189.99|3198.42|3189.72|33
1629191690000|2021-08-17 09:14:50|3198.42|3189.72|3198.36|3189.66|3198.6|3189.9|3198.36|3189.66|9
1629191700000|2021-08-17 09:15:00|3198.38|3189.68|3200.9|3192.2|3200.94|3192.24|3198.38|3189.68|32
1629191710000|2021-08-17 09:15:10|3201.42|3192.72|3202.44|3193.74|3202.67|3193.97|3201.42|3192.72|28
1629191720000|2021-08-17 09:15:20|3202.46|3193.76|3203.49|3194.79|3204.48|3195.78|3202.46|3193.76|24
1629191730000|2021-08-17 09:15:30|3203.48|3194.78|3203.22|3194.52|3204.26|3195.56|3203.19|3194.49|30
1629191740000|2021-08-17 09:15:40|3203.71|3195.01|3203.44|3194.74|3204.64|3195.94|3203.22|3194.52|32
1629191750000|2021-08-17 09:15:50|3203.91|3195.21|3203.17|3194.47|3204.23|3195.53|3202.75|3194.05|33
1629191760000|2021-08-17 09:16:00|3203.24|3194.54|3203.26|3194.56|3203.72|3195.02|3203.1|3194.4|34
1629191770000|2021-08-17 09:16:10|3203.27|3194.57|3204.04|3195.34|3204.04|3195.34|3203.18|3194.48|35
1629191780000|2021-08-17 09:16:20|3204|3195.3|3204.1|3195.4|3204.17|3195.47|3203.56|3194.86|38
1629191790000|2021-08-17 09:16:30|3204.01|3195.31|3203.74|3195.04|3204.18|3195.48|3203.55|3194.85|36
1629191800000|2021-08-17 09:16:40|3203.49|3194.79|3202.92|3194.22|3203.49|3194.79|3202.39|3193.69|36
1629191810000|2021-08-17 09:16:50|3203.06|3194.36|3204.13|3195.43|3204.43|3195.73|3202.91|3194.21|34
1629191820000|2021-08-17 09:17:00|3204.4|3195.7|3202.94|3194.24|3204.48|3195.78|3202.94|3194.24|30
1629191830000|2021-08-17 09:17:10|3202.9|3194.2|3202|3193.3|3203.1|3194.4|3202|3193.3|37
1629191840000|2021-08-17 09:17:20|3201.97|3193.27|3202.11|3193.41|3202.33|3193.63|3201.91|3193.21|36
1629191850000|2021-08-17 09:17:30|3202.34|3193.64|3202.1|3193.4|3202.34|3193.64|3202.04|3193.34|17
1629191860000|2021-08-17 09:17:40|3202.12|3193.42|3202.08|3193.38|3202.18|3193.48|3202|3193.3|12
1629191870000|2021-08-17 09:17:50|3202.15|3193.45|3202.38|3193.68|3202.61|3193.91|3202|3193.3|27
1629191880000|2021-08-17 09:18:00|3202.31|3193.61|3200.84|3192.14|3202.41|3193.71|3200.84|3192.14|26
1629191890000|2021-08-17 09:18:10|3200.79|3192.09|3197.2|3188.5|3200.79|3192.09|3196.93|3188.23|38
1629191900000|2021-08-17 09:18:20|3197.19|3188.49|3199.72|3191.02|3199.89|3191.19|3197.19|3188.49|35
1629191910000|2021-08-17 09:18:30|3199.73|3191.03|3198.91|3190.21|3200.14|3191.44|3198.88|3190.18|35
1629191920000|2021-08-17 09:18:40|3199|3190.3|3198.19|3189.49|3199|3190.3|3197.94|3189.24|36
1629191930000|2021-08-17 09:18:50|3198.15|3189.45|3198.61|3189.91|3198.83|3190.13|3197.8|3189.1|35
1629191940000|2021-08-17 09:19:00|3198.62|3189.92|3200.49|3191.79|3200.61|3191.91|3198.45|3189.75|35
1629191950000|2021-08-17 09:19:10|3200.6|3191.9|3201.86|3193.16|3201.86|3193.16|3200.37|3191.67|36
1629191960000|2021-08-17 09:19:20|3202.02|3193.32|3201.44|3192.74|3202.52|3193.82|3200.81|3192.11|38
1629191970000|2021-08-17 09:19:30|3201.39|3192.69|3202.67|3193.97|3202.78|3194.08|3201.35|3192.65|38
1629191980000|2021-08-17 09:19:40|3202.43|3193.73|3202.65|3193.95|3203.31|3194.61|3202.31|3193.61|36
1629191990000|2021-08-17 09:19:50|3202.99|3194.29|3202.24|3193.54|3203.06|3194.36|3201.68|3192.98|34
1629192000000|2021-08-17 09:20:00|3202.37|3193.67|3202.83|3194.13|3202.91|3194.21|3202.37|3193.67|31
1629192010000|2021-08-17 09:20:10|3202.87|3194.17|3201.99|3193.29|3202.91|3194.21|3201.55|3192.85|33
1629192020000|2021-08-17 09:20:20|3202.06|3193.36|3202.22|3193.52|3202.36|3193.66|3202.06|3193.36|19
1629192030000|2021-08-17 09:20:30|3202.28|3193.58|3202.19|3193.49|3202.4|3193.7|3202.08|3193.38|33
1629192040000|2021-08-17 09:20:40|3202.04|3193.34|3201.01|3192.31|3202.04|3193.34|3200.56|3191.86|35
1629192050000|2021-08-17 09:20:50|3201.1|3192.4|3202.71|3194.01|3202.9|3194.2|3201.1|3192.4|30
1629192060000|2021-08-17 09:21:00|3202.86|3194.16|3202.94|3194.24|3202.94|3194.24|3202.31|3193.61|22
1629192070000|2021-08-17 09:21:10|3202.84|3194.14|3201.38|3192.68|3202.87|3194.17|3201.38|3192.68|31
1629192080000|2021-08-17 09:21:20|3201.25|3192.55|3201.37|3192.67|3201.51|3192.81|3200.24|3191.54|38
1629192090000|2021-08-17 09:21:30|3201.26|3192.56|3201.66|3192.96|3202.25|3193.55|3201.12|3192.42|34
1629192100000|2021-08-17 09:21:40|3201.84|3193.14|3202.04|3193.34|3202.19|3193.49|3201.77|3193.07|35
1629192110000|2021-08-17 09:21:50|3202.05|3193.35|3202.13|3193.43|3202.13|3193.43|3202.02|3193.32|28
1629192120000|2021-08-17 09:22:00|3202.05|3193.35|3203.08|3194.38|3203.31|3194.61|3202.02|3193.32|34
1629192130000|2021-08-17 09:22:10|3203.22|3194.52|3203.14|3194.44|3203.47|3194.77|3202.86|3194.16|35
1629192140000|2021-08-17 09:22:20|3203.29|3194.59|3203.41|3194.71|3203.91|3195.21|3203.13|3194.43|33
1629192150000|2021-08-17 09:22:30|3203.33|3194.63|3204.56|3195.86|3204.61|3195.91|3203.17|3194.47|35
1629192160000|2021-08-17 09:22:40|3204.46|3195.76|3207.3|3198.6|3207.77|3199.07|3204.36|3195.66|40
1629192170000|2021-08-17 09:22:50|3208.13|3199.43|3208.45|3199.75|3208.6|3199.9|3207.64|3198.94|35
1629192180000|2021-08-17 09:23:00|3208.32|3199.62|3206.88|3198.18|3208.5|3199.8|3206.8|3198.1|35
1629192190000|2021-08-17 09:23:10|3206.52|3197.82|3206.31|3197.61|3206.86|3198.16|3206.01|3197.31|39
1629192200000|2021-08-17 09:23:20|3206.51|3197.81|3204.74|3196.04|3206.59|3197.89|3204.32|3195.62|37
1629192210000|2021-08-17 09:23:30|3204.59|3195.89|3205.78|3197.08|3205.78|3197.08|3204.07|3195.37|36
1629192220000|2021-08-17 09:23:40|3206.14|3197.44|3206.13|3197.43|3206.64|3197.94|3206.13|3197.43|33
1629192230000|2021-08-17 09:23:50|3206.25|3197.55|3205.27|3196.57|3206.28|3197.58|3205.27|3196.57|35
1629192240000|2021-08-17 09:24:00|3205.23|3196.53|3206.76|3198.06|3207|3198.3|3205.16|3196.46|35
1629192250000|2021-08-17 09:24:10|3206.75|3198.05|3206.74|3198.04|3206.92|3198.22|3206.41|3197.71|34
1629192260000|2021-08-17 09:24:20|3206.76|3198.06|3206.42|3197.72|3206.89|3198.19|3206.42|3197.72|28
1629192270000|2021-08-17 09:24:30|3206.41|3197.71|3208.15|3199.45|3208.22|3199.52|3206.2|3197.5|38
1629192280000|2021-08-17 09:24:40|3207.93|3199.23|3209.83|3201.13|3209.91|3201.21|3207.93|3199.23|37
1629192290000|2021-08-17 09:24:50|3209.72|3201.02|3211.9|3203.2|3212.56|3203.86|3209.72|3201.02|34
1629192300000|2021-08-17 09:25:00|3211.91|3203.21|3213.53|3204.83|3214.27|3205.57|3211.71|3203.01|37
1629192310000|2021-08-17 09:25:10|3213.02|3204.32|3211.57|3202.87|3213.02|3204.32|3211.32|3202.62|39
1629192320000|2021-08-17 09:25:20|3211.67|3202.97|3211.58|3202.88|3211.89|3203.19|3211.58|3202.88|37
1629192330000|2021-08-17 09:25:30|3211.56|3202.86|3214.73|3206.03|3214.86|3206.16|3211.08|3202.38|35
1629192340000|2021-08-17 09:25:40|3214.86|3206.16|3216.23|3207.53|3218.07|3209.37|3214.81|3206.11|41
1629192350000|2021-08-17 09:25:50|3216.17|3207.47|3214.76|3206.06|3216.17|3207.47|3213.7|3205|36
1629192360000|2021-08-17 09:26:00|3214.72|3206.02|3217.59|3208.89|3220.16|3211.46|3214.72|3206.02|39
1629192370000|2021-08-17 09:26:10|3217.68|3208.98|3218.65|3209.95|3219.37|3210.67|3217.37|3208.67|38
1629192380000|2021-08-17 09:26:20|3218.8|3210.1|3231.87|3223.17|3231.87|3223.17|3217.99|3209.29|40
1629192390000|2021-08-17 09:26:30|3232.38|3223.68|3227.28|3218.58|3234.68|3225.98|3227.28|3218.58|40
1629192400000|2021-08-17 09:26:40|3227.91|3219.21|3228.98|3220.28|3230.34|3221.64|3226.49|3217.79|38
1629192410000|2021-08-17 09:26:50|3228.96|3220.26|3232.05|3223.35|3232.05|3223.35|3228.37|3219.67|38
1629192420000|2021-08-17 09:27:00|3232.24|3223.54|3234.18|3225.48|3234.61|3225.91|3231.47|3222.77|40
1629192430000|2021-08-17 09:27:10|3234.8|3226.1|3236.32|3227.62|3236.32|3227.62|3234.17|3225.47|38
1629192440000|2021-08-17 09:27:20|3236.28|3227.58|3236.53|3227.83|3236.61|3227.91|3235.1|3226.4|38
1629192450000|2021-08-17 09:27:30|3236.63|3227.93|3234.45|3225.75|3236.63|3227.93|3232.99|3224.29|39
1629192460000|2021-08-17 09:27:40|3234.25|3225.55|3231.07|3222.37|3234.42|3225.72|3231.07|3222.37|39
1629192470000|2021-08-17 09:27:50|3230.94|3222.24|3229.92|3221.22|3230.94|3222.24|3228.94|3220.24|37
1629192480000|2021-08-17 09:28:00|3230.01|3221.31|3229.05|3220.35|3230.06|3221.36|3228.3|3219.6|38
1629192490000|2021-08-17 09:28:10|3229.24|3220.54|3227.46|3218.76|3229.34|3220.64|3227.46|3218.76|37
1629192500000|2021-08-17 09:28:20|3227.57|3218.87|3227.01|3218.31|3228.59|3219.89|3227.01|3218.31|35
1629192510000|2021-08-17 09:28:30|3227.02|3218.32|3227.9|3219.2|3228.67|3219.97|3225.97|3217.27|39
1629192520000|2021-08-17 09:28:40|3227.97|3219.27|3225.52|3216.82|3229.04|3220.34|3225.33|3216.63|38
1629192530000|2021-08-17 09:28:50|3225.96|3217.26|3228.57|3219.87|3228.89|3220.19|3225.96|3217.26|39
1629192540000|2021-08-17 09:29:00|3228.54|3219.84|3227.91|3219.21|3228.9|3220.2|3227.57|3218.87|36
1629192550000|2021-08-17 09:29:10|3227.92|3219.22|3230.87|3222.17|3231.15|3222.45|3226.99|3218.29|33
1629192560000|2021-08-17 09:29:20|3230.66|3221.96|3228.43|3219.73|3230.66|3221.96|3228.41|3219.71|37
1629192570000|2021-08-17 09:29:30|3228.5|3219.8|3232.62|3223.92|3232.67|3223.97|3228.39|3219.69|36
1629192580000|2021-08-17 09:29:40|3232.99|3224.29|3233.16|3224.46|3233.7|3225|3232.54|3223.84|35
1629192590000|2021-08-17 09:29:50|3232.37|3223.67|3231.98|3223.28|3233.14|3224.44|3231.93|3223.23|34
1629192600000|2021-08-17 09:30:00|3232.23|3223.53|3239.09|3230.39|3239.09|3230.39|3232.23|3223.53|36
1629192610000|2021-08-17 09:30:10|3238.59|3229.89|3244.52|3235.82|3244.52|3235.82|3238.59|3229.89|40
1629192620000|2021-08-17 09:30:20|3244.77|3236.07|3243.26|3234.56|3247.07|3238.37|3242.29|3233.59|39
1629192630000|2021-08-17 09:30:30|3243.58|3234.88|3241.9|3233.2|3244.3|3235.6|3241.9|3233.2|40
1629192640000|2021-08-17 09:30:40|3241.86|3233.16|3243.91|3235.21|3244.3|3235.6|3241.18|3232.48|40
1629192650000|2021-08-17 09:30:50|3245.85|3237.15|3245.74|3237.04|3246.55|3237.85|3242.49|3233.79|40
1629192660000|2021-08-17 09:31:00|3245.93|3237.23|3248.22|3239.52|3248.69|3239.99|3245.93|3237.23|40
1629192670000|2021-08-17 09:31:10|3248.34|3239.64|3248.45|3239.75|3250.55|3241.85|3247.39|3238.69|40
1629192680000|2021-08-17 09:31:20|3248.56|3239.86|3248.43|3239.73|3249.47|3240.77|3248.05|3239.35|39
1629192690000|2021-08-17 09:31:30|3248.44|3239.74|3245.73|3237.03|3248.44|3239.74|3245.59|3236.89|35
1629192700000|2021-08-17 09:31:40|3245.39|3236.69|3247.12|3238.42|3247.12|3238.42|3245.08|3236.38|40
1629192710000|2021-08-17 09:31:50|3247.2|3238.5|3250.51|3241.81|3250.51|3241.81|3247.2|3238.5|39
1629192720000|2021-08-17 09:32:00|3250.59|3241.89|3251.63|3242.93|3252|3243.3|3250.48|3241.78|37
1629192730000|2021-08-17 09:32:10|3251.55|3242.85|3248.87|3240.17|3251.55|3242.85|3248.66|3239.96|37
1629192740000|2021-08-17 09:32:20|3249|3240.3|3249.84|3241.14|3250.35|3241.65|3247.49|3238.79|39
1629192750000|2021-08-17 09:32:30|3249.82|3241.12|3246.76|3238.06|3250.14|3241.44|3245.74|3237.04|36
1629192760000|2021-08-17 09:32:40|3247.34|3238.64|3248.06|3239.36|3250.07|3241.37|3246.84|3238.14|37
1629192770000|2021-08-17 09:32:50|3248.1|3239.4|3247.43|3238.73|3248.75|3240.05|3247.43|3238.73|38
1629192780000|2021-08-17 09:33:00|3247.52|3238.82|3247.48|3238.78|3249.08|3240.38|3246.38|3237.68|40
1629192790000|2021-08-17 09:33:10|3247.62|3238.92|3245.38|3236.68|3248.08|3239.38|3245.37|3236.67|39
1629192800000|2021-08-17 09:33:20|3245.44|3236.74|3244.22|3235.52|3245.63|3236.93|3244.22|3235.52|35
1629192810000|2021-08-17 09:33:30|3244.18|3235.48|3242.59|3233.89|3244.18|3235.48|3241.39|3232.69|39
1629192820000|2021-08-17 09:33:40|3242.57|3233.87|3242.88|3234.18|3243.06|3234.36|3241.67|3232.97|39
1629192830000|2021-08-17 09:33:50|3242.96|3234.26|3244.67|3235.97|3245.13|3236.43|3242.93|3234.23|34
1629192840000|2021-08-17 09:34:00|3244.76|3236.06|3244.99|3236.29|3245.78|3237.08|3244.39|3235.69|32
1629192850000|2021-08-17 09:34:10|3245.04|3236.34|3245.82|3237.12|3245.82|3237.12|3243.33|3234.63|37
1629192860000|2021-08-17 09:34:20|3245.73|3237.03|3245.37|3236.67|3245.82|3237.12|3243.58|3234.88|36
1629192870000|2021-08-17 09:34:30|3245.81|3237.11|3245.38|3236.68|3245.94|3237.24|3244.9|3236.2|39
1629192880000|2021-08-17 09:34:40|3245.54|3236.84|3245.92|3237.22|3246.85|3238.15|3245.54|3236.84|38
1629192890000|2021-08-17 09:34:50|3245.96|3237.26|3245.42|3236.72|3246.6|3237.9|3245.42|3236.72|34
1629192900000|2021-08-17 09:35:00|3244.9|3236.2|3244.04|3235.34|3245.51|3236.81|3243.9|3235.2|37
1629192910000|2021-08-17 09:35:10|3244.19|3235.49|3245.38|3236.68|3245.64|3236.94|3243.74|3235.04|35
1629192920000|2021-08-17 09:35:20|3245.46|3236.76|3244.34|3235.64|3245.46|3236.76|3244.34|3235.64|37
1629192930000|2021-08-17 09:35:30|3244.31|3235.61|3242.23|3233.53|3244.39|3235.69|3242.23|3233.53|36
1629192940000|2021-08-17 09:35:40|3241.99|3233.29|3242.04|3233.34|3243.12|3234.42|3241.09|3232.39|39
1629192950000|2021-08-17 09:35:50|3242.08|3233.38|3241.25|3232.55|3242.38|3233.68|3240.82|3232.12|40
1629192960000|2021-08-17 09:36:00|3241.72|3233.02|3241.81|3233.11|3243.21|3234.51|3241.72|3233.02|38
1629192970000|2021-08-17 09:36:10|3241.78|3233.08|3240.88|3232.18|3241.79|3233.09|3240.58|3231.88|38
1629192980000|2021-08-17 09:36:20|3241|3232.3|3242.61|3233.91|3243.16|3234.46|3241|3232.3|34
1629192990000|2021-08-17 09:36:30|3242.59|3233.89|3242.19|3233.49|3242.91|3234.21|3242.06|3233.36|28
1629193000000|2021-08-17 09:36:40|3242.34|3233.64|3242.47|3233.77|3242.47|3233.77|3240.95|3232.25|39
1629193010000|2021-08-17 09:36:50|3242.53|3233.83|3240.91|3232.21|3243.55|3234.85|3240.81|3232.11|37
1629193020000|2021-08-17 09:37:00|3241|3232.3|3242.19|3233.49|3242.99|3234.29|3241|3232.3|39
1629193030000|2021-08-17 09:37:10|3242.21|3233.51|3242.89|3234.19|3243.43|3234.73|3242.17|3233.47|37
1629193040000|2021-08-17 09:37:20|3242.41|3233.71|3243.06|3234.36|3244|3235.3|3242.41|3233.71|36
1629193050000|2021-08-17 09:37:30|3243.21|3234.51|3244.04|3235.34|3244.41|3235.71|3242.94|3234.24|32
1629193060000|2021-08-17 09:37:40|3243.93|3235.23|3243.92|3235.22|3246.11|3237.41|3243.92|3235.22|38
1629193070000|2021-08-17 09:37:50|3243.88|3235.18|3244.19|3235.49|3245.08|3236.38|3243.71|3235.01|38
1629193080000|2021-08-17 09:38:00|3244.12|3235.42|3244.78|3236.08|3245.56|3236.86|3243.83|3235.13|35
1629193090000|2021-08-17 09:38:10|3244.66|3235.96|3243.88|3235.18|3244.92|3236.22|3243.16|3234.46|27
1629193100000|2021-08-17 09:38:20|3244.02|3235.32|3243.01|3234.31|3244.34|3235.64|3243|3234.3|36
1629193110000|2021-08-17 09:38:30|3243.64|3234.94|3243.37|3234.67|3243.92|3235.22|3242.67|3233.97|39
1629193120000|2021-08-17 09:38:40|3243.58|3234.88|3242.84|3234.14|3243.74|3235.04|3242.55|3233.85|36
1629193130000|2021-08-17 09:38:50|3242.74|3234.04|3243.03|3234.33|3244.33|3235.63|3242.48|3233.78|37
1629193140000|2021-08-17 09:39:00|3243.04|3234.34|3244|3235.3|3244|3235.3|3242.7|3234|31
1629193150000|2021-08-17 09:39:10|3244.26|3235.56|3243.66|3234.96|3245.53|3236.83|3243.04|3234.34|37
1629193160000|2021-08-17 09:39:20|3244.17|3235.47|3244.23|3235.53|3244.48|3235.78|3242.58|3233.88|39
1629193170000|2021-08-17 09:39:30|3244.02|3235.32|3244.29|3235.59|3244.73|3236.03|3244.01|3235.31|38
1629193180000|2021-08-17 09:39:40|3244.16|3235.46|3245.93|3237.23|3246.45|3237.75|3244.16|3235.46|34
1629193190000|2021-08-17 09:39:50|3246.17|3237.47|3247.4|3238.7|3247.47|3238.77|3245.89|3237.19|34
1629193200000|2021-08-17 09:40:00|3247|3238.3|3247.69|3238.99|3248.01|3239.31|3246.92|3238.22|39
1629193210000|2021-08-17 09:40:10|3247.51|3238.81|3247.72|3239.02|3248.28|3239.58|3247.46|3238.76|40
1629193220000|2021-08-17 09:40:20|3247.42|3238.72|3246.46|3237.76|3248.11|3239.41|3246.46|3237.76|36
1629193230000|2021-08-17 09:40:30|3246.8|3238.1|3246.72|3238.02|3246.94|3238.24|3246.12|3237.42|36
1629193240000|2021-08-17 09:40:40|3247.19|3238.49|3249.05|3240.35|3249.15|3240.45|3247.19|3238.49|34
1629193250000|2021-08-17 09:40:50|3248.95|3240.25|3248.18|3239.48|3249.07|3240.37|3248.06|3239.36|34
1629193260000|2021-08-17 09:41:00|3248.29|3239.59|3246.61|3237.91|3248.5|3239.8|3246.2|3237.5|37
1629193270000|2021-08-17 09:41:10|3246.07|3237.37|3246.93|3238.23|3247.22|3238.52|3245.48|3236.78|35
1629193280000|2021-08-17 09:41:20|3246.92|3238.22|3244.95|3236.25|3246.96|3238.26|3244.95|3236.25|32
1629193290000|2021-08-17 09:41:30|3244.86|3236.16|3245.36|3236.66|3245.66|3236.96|3244.78|3236.08|35
1629193300000|2021-08-17 09:41:40|3245.19|3236.49|3244.32|3235.62|3245.36|3236.66|3244.32|3235.62|29
1629193310000|2021-08-17 09:41:50|3244.2|3235.5|3243.93|3235.23|3244.67|3235.97|3243.93|3235.23|30
1629193320000|2021-08-17 09:42:00|3243.96|3235.26|3242.53|3233.83|3244.34|3235.64|3242.33|3233.63|27
1629193330000|2021-08-17 09:42:10|3242.55|3233.85|3241.18|3232.48|3242.59|3233.89|3240.53|3231.83|39
1629193340000|2021-08-17 09:42:20|3241.26|3232.56|3243.37|3234.67|3243.64|3234.94|3240.82|3232.12|37
1629193350000|2021-08-17 09:42:30|3243.25|3234.55|3240.78|3232.08|3243.25|3234.55|3240.65|3231.95|33
1629193360000|2021-08-17 09:42:40|3240.79|3232.09|3242.15|3233.45|3242.28|3233.58|3240.41|3231.71|38
1629193370000|2021-08-17 09:42:50|3242.31|3233.61|3240.67|3231.97|3242.34|3233.64|3240.48|3231.78|34
1629193380000|2021-08-17 09:43:00|3240.66|3231.96|3241.66|3232.96|3242.75|3234.05|3240.58|3231.88|39
1629193390000|2021-08-17 09:43:10|3241.73|3233.03|3244.06|3235.36|3244.06|3235.36|3241.68|3232.98|34
1629193400000|2021-08-17 09:43:20|3244.07|3235.37|3242.83|3234.13|3244.07|3235.37|3242.83|3234.13|37
1629193410000|2021-08-17 09:43:30|3242.71|3234.01|3242.94|3234.24|3243.61|3234.91|3242.62|3233.92|33
1629193420000|2021-08-17 09:43:40|3242.66|3233.96|3242.9|3234.2|3243.35|3234.65|3242.11|3233.41|35
1629193430000|2021-08-17 09:43:50|3242.91|3234.21|3241.51|3232.81|3243.31|3234.61|3241.51|3232.81|36
1629193440000|2021-08-17 09:44:00|3241.63|3232.93|3241.37|3232.67|3242.06|3233.36|3241.37|3232.67|37
1629193450000|2021-08-17 09:44:10|3241.65|3232.95|3241.68|3232.98|3241.88|3233.18|3241.32|3232.62|32
1629193460000|2021-08-17 09:44:20|3241.66|3232.96|3241.54|3232.84|3241.75|3233.05|3241.05|3232.35|30
1629193470000|2021-08-17 09:44:30|3241.71|3233.01|3241.16|3232.46|3241.71|3233.01|3241.01|3232.31|26
1629193480000|2021-08-17 09:44:40|3241.09|3232.39|3241.12|3232.42|3241.13|3232.43|3240.75|3232.05|37
1629193490000|2021-08-17 09:44:50|3240.94|3232.24|3241.76|3233.06|3241.76|3233.06|3240.71|3232.01|28
1629193500000|2021-08-17 09:45:00|3241.92|3233.22|3245.1|3236.4|3245.32|3236.62|3241.92|3233.22|35
1629193510000|2021-08-17 09:45:10|3245.19|3236.49|3245.34|3236.64|3246.08|3237.38|3245.15|3236.45|37
1629193520000|2021-08-17 09:45:20|3245.51|3236.81|3245.79|3237.09|3245.79|3237.09|3245.17|3236.47|37
1629193530000|2021-08-17 09:45:30|3245.83|3237.13|3245.48|3236.78|3245.88|3237.18|3245.43|3236.73|36
1629193540000|2021-08-17 09:45:40|3245.52|3236.82|3243.49|3234.79|3245.76|3237.06|3243.46|3234.76|35
1629193550000|2021-08-17 09:45:50|3243.51|3234.81|3243.12|3234.42|3244.03|3235.33|3243.12|3234.42|36
1629193560000|2021-08-17 09:46:00|3243.07|3234.37|3242.86|3234.16|3243.26|3234.56|3242.74|3234.04|33
1629193570000|2021-08-17 09:46:10|3242.83|3234.13|3243.07|3234.37|3243.07|3234.37|3242.63|3233.93|25
1629193580000|2021-08-17 09:46:20|3243.15|3234.45|3242.79|3234.09|3243.16|3234.46|3242.77|3234.07|32
1629193590000|2021-08-17 09:46:30|3242.81|3234.11|3241.57|3232.87|3242.85|3234.15|3241.32|3232.62|38
1629193600000|2021-08-17 09:46:40|3241.71|3233.01|3241.46|3232.76|3241.85|3233.15|3241.41|3232.71|38
1629193610000|2021-08-17 09:46:50|3241.63|3232.93|3240.79|3232.09|3241.66|3232.96|3240.65|3231.95|39
1629193620000|2021-08-17 09:47:00|3240.63|3231.93|3239.33|3230.63|3240.68|3231.98|3239.19|3230.49|29
1629193630000|2021-08-17 09:47:10|3239.16|3230.46|3236.82|3228.12|3239.27|3230.57|3236.59|3227.89|35
1629193640000|2021-08-17 09:47:20|3236.9|3228.2|3238.41|3229.71|3238.64|3229.94|3236.35|3227.65|36
1629193650000|2021-08-17 09:47:30|3238.38|3229.68|3238.64|3229.94|3239.42|3230.72|3238.36|3229.66|35
1629193660000|2021-08-17 09:47:40|3238.48|3229.78|3238.04|3229.34|3238.78|3230.08|3238.04|3229.34|39
1629193670000|2021-08-17 09:47:50|3238.06|3229.36|3238.97|3230.27|3239.22|3230.52|3237.9|3229.2|35
1629193680000|2021-08-17 09:48:00|3239.1|3230.4|3238.07|3229.37|3239.1|3230.4|3237.99|3229.29|35
1629193690000|2021-08-17 09:48:10|3238.09|3229.39|3237.24|3228.54|3238.09|3229.39|3237.09|3228.39|35
1629193700000|2021-08-17 09:48:20|3237.26|3228.56|3237.05|3228.35|3237.41|3228.71|3236.78|3228.08|35
1629193710000|2021-08-17 09:48:30|3237.03|3228.33|3236.07|3227.37|3237.94|3229.24|3235.98|3227.28|31
1629193720000|2021-08-17 09:48:40|3236.02|3227.32|3237.24|3228.54|3237.94|3229.24|3235.64|3226.94|31
1629193730000|2021-08-17 09:48:50|3237.27|3228.57|3236.89|3228.19|3237.87|3229.17|3236.89|3228.19|36
1629193740000|2021-08-17 09:49:00|3236.83|3228.13|3235.8|3227.1|3237.04|3228.34|3235.8|3227.1|38
1629193750000|2021-08-17 09:49:10|3235.63|3226.93|3236.1|3227.4|3236.11|3227.41|3234.45|3225.75|36
1629193760000|2021-08-17 09:49:20|3236.21|3227.51|3234.53|3225.83|3236.21|3227.51|3234.53|3225.83|24
1629193770000|2021-08-17 09:49:30|3234.54|3225.84|3234.65|3225.95|3234.65|3225.95|3234.43|3225.73|15
1629193780000|2021-08-17 09:49:40|3234.7|3226|3235.61|3226.91|3235.89|3227.19|3234.32|3225.62|29
1629193790000|2021-08-17 09:49:50|3235.57|3226.87|3234.68|3225.98|3235.72|3227.02|3234.68|3225.98|36
1629193800000|2021-08-17 09:50:00|3234.67|3225.97|3234.97|3226.27|3235.02|3226.32|3234.64|3225.94|29
1629193810000|2021-08-17 09:50:10|3235|3226.3|3236.22|3227.52|3236.22|3227.52|3234.86|3226.16|32
1629193820000|2021-08-17 09:50:20|3236.2|3227.5|3235.98|3227.28|3236.25|3227.55|3235.51|3226.81|19
1629193830000|2021-08-17 09:50:30|3235.96|3227.26|3241.18|3232.48|3241.53|3232.83|3235.95|3227.25|33
1629193840000|2021-08-17 09:50:40|3240.91|3232.21|3240.68|3231.98|3241.84|3233.14|3240.54|3231.84|31
1629193850000|2021-08-17 09:50:50|3240.71|3232.01|3240.64|3231.94|3241.8|3233.1|3240.2|3231.5|37
1629193860000|2021-08-17 09:51:00|3240.73|3232.03|3241.16|3232.46|3241.62|3232.92|3240.73|3232.03|37
1629193870000|2021-08-17 09:51:10|3241.18|3232.48|3240.24|3231.54|3241.21|3232.51|3239.97|3231.27|32
1629193880000|2021-08-17 09:51:20|3240.34|3231.64|3241.23|3232.53|3241.24|3232.54|3240.31|3231.61|30
1629193890000|2021-08-17 09:51:30|3240.81|3232.11|3241.13|3232.43|3241.22|3232.52|3240.8|3232.1|37
1629193900000|2021-08-17 09:51:40|3241.31|3232.61|3240.55|3231.85|3241.44|3232.74|3240.5|3231.8|29
1629193910000|2021-08-17 09:51:50|3240.51|3231.81|3240.5|3231.8|3240.51|3231.81|3239.15|3230.45|37
1629193920000|2021-08-17 09:52:00|3240.59|3231.89|3239.12|3230.42|3241.2|3232.5|3239.12|3230.42|34
1629193930000|2021-08-17 09:52:10|3239.17|3230.47|3241.33|3232.63|3241.81|3233.11|3237.98|3229.28|38
1629193940000|2021-08-17 09:52:20|3240.84|3232.14|3241.92|3233.22|3241.97|3233.27|3239.77|3231.07|37
1629193950000|2021-08-17 09:52:30|3242.17|3233.47|3242.1|3233.4|3242.17|3233.47|3240.97|3232.27|36
1629193960000|2021-08-17 09:52:40|3242.2|3233.5|3243.6|3234.9|3243.6|3234.9|3241.56|3232.86|33
1629193970000|2021-08-17 09:52:50|3243.29|3234.59|3244.81|3236.11|3244.95|3236.25|3243.29|3234.59|34
1629193980000|2021-08-17 09:53:00|3244.67|3235.97|3246.19|3237.49|3246.19|3237.49|3244.54|3235.84|35
1629193990000|2021-08-17 09:53:10|3245.67|3236.97|3245.6|3236.9|3247.3|3238.6|3245.34|3236.64|33
1629194000000|2021-08-17 09:53:20|3245.59|3236.89|3245.38|3236.68|3245.64|3236.94|3244.87|3236.17|35
1629194010000|2021-08-17 09:53:30|3245.52|3236.82|3246.44|3237.74|3246.48|3237.78|3245.52|3236.82|32
1629194020000|2021-08-17 09:53:40|3246.65|3237.95|3248.14|3239.44|3248.2|3239.5|3246.65|3237.95|37
1629194030000|2021-08-17 09:53:50|3248.06|3239.36|3248.06|3239.36|3248.11|3239.41|3247.73|3239.03|27
1629194040000|2021-08-17 09:54:00|3248.03|3239.33|3248.72|3240.02|3248.72|3240.02|3247.85|3239.15|15
1629194050000|2021-08-17 09:54:10|3248.68|3239.98|3248.24|3239.54|3249.62|3240.92|3248.24|3239.54|32
1629194060000|2021-08-17 09:54:20|3248.18|3239.48|3248.63|3239.93|3249.31|3240.61|3248.18|3239.48|33
1629194070000|2021-08-17 09:54:30|3248.47|3239.77|3250.17|3241.47|3250.56|3241.86|3248.37|3239.67|38
1629194080000|2021-08-17 09:54:40|3249.56|3240.86|3248.81|3240.11|3249.56|3240.86|3248.58|3239.88|27
1629194090000|2021-08-17 09:54:50|3248.78|3240.08|3248.13|3239.43|3249.21|3240.51|3247.71|3239.01|32
1629194100000|2021-08-17 09:55:00|3247.86|3239.16|3249.86|3241.16|3249.93|3241.23|3247.36|3238.66|40
1629194110000|2021-08-17 09:55:10|3249.75|3241.05|3247.64|3238.94|3249.83|3241.13|3247.58|3238.88|33
1629194120000|2021-08-17 09:55:20|3247.65|3238.95|3247.21|3238.51|3247.65|3238.95|3247.2|3238.5|20
1629194130000|2021-08-17 09:55:30|3247.2|3238.5|3246.7|3238|3247.2|3238.5|3246.67|3237.97|17
1629194140000|2021-08-17 09:55:40|3246.72|3238.02|3248.06|3239.36|3249.26|3240.56|3246.72|3238.02|28
1629194150000|2021-08-17 09:55:50|3248.45|3239.75|3247.37|3238.67|3249.34|3240.64|3247.37|3238.67|32
1629194160000|2021-08-17 09:56:00|3247.35|3238.65|3246.75|3238.05|3247.35|3238.65|3246.68|3237.98|22
1629194170000|2021-08-17 09:56:10|3246.79|3238.09|3246.06|3237.36|3246.83|3238.13|3245.99|3237.29|33
1629194180000|2021-08-17 09:56:20|3246.09|3237.39|3246.45|3237.75|3246.59|3237.89|3245.9|3237.2|18
1629194190000|2021-08-17 09:56:30|3246.48|3237.78|3246.2|3237.5|3246.56|3237.86|3246.17|3237.47|24
1629194200000|2021-08-17 09:56:40|3246.19|3237.49|3246.28|3237.58|3246.3|3237.6|3246.19|3237.49|10
1629194210000|2021-08-17 09:56:50|3246.23|3237.53|3246.17|3237.47|3246.5|3237.8|3246.07|3237.37|24
1629194220000|2021-08-17 09:57:00|3246.21|3237.51|3246.19|3237.49|3246.53|3237.83|3246.07|3237.37|27
1629194230000|2021-08-17 09:57:10|3246.21|3237.51|3247.81|3239.11|3247.81|3239.11|3246.1|3237.4|29
1629194240000|2021-08-17 09:57:20|3248.12|3239.42|3248.7|3240|3248.85|3240.15|3247.97|3239.27|33
1629194250000|2021-08-17 09:57:30|3248.66|3239.96|3246.22|3237.52|3248.66|3239.96|3246.21|3237.51|37
1629194260000|2021-08-17 09:57:40|3245.93|3237.23|3244.57|3235.87|3246.35|3237.65|3244.19|3235.49|36
1629194270000|2021-08-17 09:57:50|3244.45|3235.75|3244.19|3235.49|3244.67|3235.97|3243.82|3235.12|33
1629194280000|2021-08-17 09:58:00|3244.17|3235.47|3243.81|3235.11|3244.53|3235.83|3243.41|3234.71|35
1629194290000|2021-08-17 09:58:10|3243.82|3235.12|3245.51|3236.81|3246.34|3237.64|3243.67|3234.97|38
1629194300000|2021-08-17 09:58:20|3245.55|3236.85|3245.17|3236.47|3245.55|3236.85|3244.06|3235.36|37
1629194310000|2021-08-17 09:58:30|3244.93|3236.23|3246.04|3237.34|3246.72|3238.02|3244.63|3235.93|36
1629194320000|2021-08-17 09:58:40|3246.05|3237.35|3245.55|3236.85|3246.13|3237.43|3245.54|3236.84|36
1629194330000|2021-08-17 09:58:50|3245.67|3236.97|3245.04|3236.34|3245.67|3236.97|3244.69|3235.99|36
1629194340000|2021-08-17 09:59:00|3245.01|3236.31|3245.85|3237.15|3245.93|3237.23|3245.01|3236.31|32
1629194350000|2021-08-17 09:59:10|3245.99|3237.29|3245.12|3236.42|3245.99|3237.29|3244.85|3236.15|37
1629194360000|2021-08-17 09:59:20|3245.06|3236.36|3245.36|3236.66|3245.49|3236.79|3245.01|3236.31|27
1629194370000|2021-08-17 09:59:30|3245.22|3236.52|3245.21|3236.51|3245.53|3236.83|3244.59|3235.89|33
1629194380000|2021-08-17 09:59:40|3245.28|3236.58|3246.72|3238.02|3247|3238.3|3245|3236.3|36
1629194390000|2021-08-17 09:59:50|3246.64|3237.94|3247.27|3238.57|3247.95|3239.25|3246.64|3237.94|33
1629194400000|2021-08-17 10:00:00|3247.28|3238.58|3250.04|3241.34|3250.17|3241.47|3247.28|3238.58|33
1629194410000|2021-08-17 10:00:10|3250.13|3241.43|3251.33|3242.63|3251.42|3242.72|3249.82|3241.12|29
1629194420000|2021-08-17 10:00:20|3251.38|3242.68|3249.55|3240.85|3251.78|3243.08|3249.55|3240.85|24
1629194430000|2021-08-17 10:00:30|3249.5|3240.8|3251.63|3242.93|3251.87|3243.17|3249.5|3240.8|32
1629194440000|2021-08-17 10:00:40|3251.74|3243.04|3250.65|3241.95|3251.97|3243.27|3250.44|3241.74|30
1629194450000|2021-08-17 10:00:50|3250.81|3242.11|3250.04|3241.34|3251.31|3242.61|3248.67|3239.97|39
1629194460000|2021-08-17 10:01:00|3250.91|3242.21|3251.97|3243.27|3252.42|3243.72|3250.91|3242.21|36
1629194470000|2021-08-17 10:01:10|3252.03|3243.33|3251.54|3242.84|3252.54|3243.84|3251.29|3242.59|31
1629194480000|2021-08-17 10:01:20|3251.63|3242.93|3252.5|3243.8|3252.57|3243.87|3251.52|3242.82|35
1629194490000|2021-08-17 10:01:30|3252.58|3243.88|3253.19|3244.49|3253.19|3244.49|3252.06|3243.36|33
1629194500000|2021-08-17 10:01:40|3253.16|3244.46|3253.42|3244.72|3253.42|3244.72|3252.02|3243.32|37
1629194510000|2021-08-17 10:01:50|3253.34|3244.64|3253.61|3244.91|3253.74|3245.04|3253.34|3244.64|30
1629194520000|2021-08-17 10:02:00|3253.64|3244.94|3253.83|3245.13|3254.28|3245.58|3253.64|3244.94|30
1629194530000|2021-08-17 10:02:10|3253.88|3245.18|3254.08|3245.38|3254.81|3246.11|3253.88|3245.18|34
1629194540000|2021-08-17 10:02:20|3254.13|3245.43|3254.42|3245.72|3254.8|3246.1|3254.01|3245.31|24
1629194550000|2021-08-17 10:02:30|3254.27|3245.57|3255.18|3246.48|3255.36|3246.66|3254.15|3245.45|30
1629194560000|2021-08-17 10:02:40|3254.39|3245.69|3251.1|3242.4|3254.63|3245.93|3251.1|3242.4|30
1629194570000|2021-08-17 10:02:50|3251.06|3242.36|3251.01|3242.31|3251.06|3242.36|3249.29|3240.59|33
1629194580000|2021-08-17 10:03:00|3251.43|3242.73|3252.92|3244.22|3253.42|3244.72|3251.22|3242.52|35
1629194590000|2021-08-17 10:03:10|3252.75|3244.05|3249.8|3241.1|3252.94|3244.24|3249.75|3241.05|26
1629194600000|2021-08-17 10:03:20|3249.67|3240.97|3248.49|3239.79|3249.98|3241.28|3248.06|3239.36|30
1629194610000|2021-08-17 10:03:30|3248.48|3239.78|3248.58|3239.88|3248.92|3240.22|3248.48|3239.78|25
1629194620000|2021-08-17 10:03:40|3248.56|3239.86|3250.45|3241.75|3252|3243.3|3248.06|3239.36|32
1629194630000|2021-08-17 10:03:50|3250.56|3241.86|3247.69|3238.99|3250.56|3241.86|3247.69|3238.99|30
1629194640000|2021-08-17 10:04:00|3247.86|3239.16|3245.95|3237.25|3247.86|3239.16|3245.95|3237.25|35
1629194650000|2021-08-17 10:04:10|3245.91|3237.21|3245.58|3236.88|3246.83|3238.13|3245.52|3236.82|35
1629194660000|2021-08-17 10:04:20|3245.64|3236.94|3247.64|3238.94|3248.81|3240.11|3245.53|3236.83|34
1629194670000|2021-08-17 10:04:30|3247.62|3238.92|3246.63|3237.93|3247.71|3239.01|3246.46|3237.76|36
1629194680000|2021-08-17 10:04:40|3246.74|3238.04|3246.91|3238.21|3247.6|3238.9|3246.54|3237.84|38
1629194690000|2021-08-17 10:04:50|3246.7|3238|3246.26|3237.56|3247.04|3238.34|3246.01|3237.31|36
1629194700000|2021-08-17 10:05:00|3246.28|3237.58|3247.37|3238.67|3247.37|3238.67|3246.08|3237.38|34
1629194710000|2021-08-17 10:05:10|3247.4|3238.7|3248.78|3240.08|3249.07|3240.37|3247.08|3238.38|35
1629194720000|2021-08-17 10:05:20|3248.87|3240.17|3248.57|3239.87|3248.87|3240.17|3248.35|3239.65|10
1629194730000|2021-08-17 10:05:30|3248.59|3239.89|3250.8|3242.1|3250.8|3242.1|3248.59|3239.89|27
1629194740000|2021-08-17 10:05:40|3250.9|3242.2|3250.18|3241.48|3251.44|3242.74|3249.82|3241.12|29
1629194750000|2021-08-17 10:05:50|3250.19|3241.49|3249.36|3240.66|3250.95|3242.25|3249.3|3240.6|29
1629194760000|2021-08-17 10:06:00|3250.09|3241.39|3248.44|3239.74|3250.89|3242.19|3248.33|3239.63|36
1629194770000|2021-08-17 10:06:10|3247.6|3238.9|3249.76|3241.06|3249.76|3241.06|3247.6|3238.9|36
1629194780000|2021-08-17 10:06:20|3249.77|3241.07|3249.25|3240.55|3249.84|3241.14|3248.73|3240.03|37
1629194790000|2021-08-17 10:06:30|3249.29|3240.59|3249.22|3240.52|3249.88|3241.18|3249.06|3240.36|35
1629194800000|2021-08-17 10:06:40|3249.16|3240.46|3248.81|3240.11|3249.22|3240.52|3248.52|3239.82|29
1629194810000|2021-08-17 10:06:50|3248.62|3239.92|3247.64|3238.94|3248.79|3240.09|3247.64|3238.94|29
1629194820000|2021-08-17 10:07:00|3247.47|3238.77|3246.39|3237.69|3247.47|3238.77|3245.96|3237.26|25
1629194830000|2021-08-17 10:07:10|3246.12|3237.42|3246.41|3237.71|3246.58|3237.88|3245.25|3236.55|24
1629194840000|2021-08-17 10:07:20|3246.4|3237.7|3246.55|3237.85|3246.91|3238.21|3245.85|3237.15|35
1629194850000|2021-08-17 10:07:30|3246.63|3237.93|3245.65|3236.95|3246.76|3238.06|3245.21|3236.51|35
1629194860000|2021-08-17 10:07:40|3245.68|3236.98|3246.12|3237.42|3246.68|3237.98|3245.09|3236.39|38
1629194870000|2021-08-17 10:07:50|3246.1|3237.4|3245.76|3237.06|3246.14|3237.44|3245.38|3236.68|33
1629194880000|2021-08-17 10:08:00|3245.77|3237.07|3246.06|3237.36|3246.55|3237.85|3245.29|3236.59|24
1629194890000|2021-08-17 10:08:10|3246.16|3237.46|3246|3237.3|3246.26|3237.56|3245.84|3237.14|28
1629194900000|2021-08-17 10:08:20|3245.99|3237.29|3245.34|3236.64|3245.99|3237.29|3244.88|3236.18|37
1629194910000|2021-08-17 10:08:30|3245.18|3236.48|3244.82|3236.12|3245.18|3236.48|3244.6|3235.9|33
1629194920000|2021-08-17 10:08:40|3245.11|3236.41|3244.77|3236.07|3245.11|3236.41|3244.45|3235.75|27
1629194930000|2021-08-17 10:08:50|3244.78|3236.08|3243.3|3234.6|3244.78|3236.08|3243.3|3234.6|22
1629194940000|2021-08-17 10:09:00|3243.68|3234.98|3243.11|3234.41|3244.03|3235.33|3243.04|3234.34|36
1629194950000|2021-08-17 10:09:10|3243.63|3234.93|3243.61|3234.91|3243.98|3235.28|3242.65|3233.95|31
1629194960000|2021-08-17 10:09:20|3243.43|3234.73|3243.27|3234.57|3244.44|3235.74|3243.05|3234.35|37
1629194970000|2021-08-17 10:09:30|3243.6|3234.9|3242.52|3233.82|3243.98|3235.28|3242.52|3233.82|22
1629194980000|2021-08-17 10:09:40|3242.61|3233.91|3241.89|3233.19|3242.61|3233.91|3241.43|3232.73|36
1629194990000|2021-08-17 10:09:50|3242.04|3233.34|3241.82|3233.12|3242.39|3233.69|3241.74|3233.04|38
1629195000000|2021-08-17 10:10:00|3241.76|3233.06|3242.38|3233.68|3242.57|3233.87|3241.76|3233.06|36
1629195010000|2021-08-17 10:10:10|3242.37|3233.67|3244.39|3235.69|3244.41|3235.71|3242.37|3233.67|36
1629195020000|2021-08-17 10:10:20|3244.51|3235.81|3246.28|3237.58|3246.5|3237.8|3244.51|3235.81|38
1629195030000|2021-08-17 10:10:30|3246.18|3237.48|3246.35|3237.65|3247.05|3238.35|3246.15|3237.45|30
1629195040000|2021-08-17 10:10:40|3246.4|3237.7|3246.14|3237.44|3246.95|3238.25|3245.85|3237.15|38
1629195050000|2021-08-17 10:10:50|3246.21|3237.51|3245.76|3237.06|3246.56|3237.86|3245.68|3236.98|38
1629195060000|2021-08-17 10:11:00|3245.87|3237.17|3245.33|3236.63|3246.16|3237.46|3245.27|3236.57|37
1629195070000|2021-08-17 10:11:10|3245.28|3236.58|3245.6|3236.9|3246.24|3237.54|3245.28|3236.58|39
1629195080000|2021-08-17 10:11:20|3245.9|3237.2|3247.12|3238.42|3247.35|3238.65|3245.22|3236.52|37
1629195090000|2021-08-17 10:11:30|3247.26|3238.56|3247.77|3239.07|3248.19|3239.49|3247.05|3238.35|36
1629195100000|2021-08-17 10:11:40|3247.85|3239.15|3248.98|3240.28|3249|3240.3|3247.75|3239.05|31
1629195110000|2021-08-17 10:11:50|3248.94|3240.24|3249.92|3241.22|3250.24|3241.54|3248.91|3240.21|24
1629195120000|2021-08-17 10:12:00|3249.95|3241.25|3249.15|3240.45|3250.17|3241.47|3249.03|3240.33|29
1629195130000|2021-08-17 10:12:10|3249.17|3240.47|3247.69|3238.99|3249.28|3240.58|3246.98|3238.28|33
1629195140000|2021-08-17 10:12:20|3247.87|3239.17|3249.66|3240.96|3249.8|3241.1|3247.71|3239.01|26
1629195150000|2021-08-17 10:12:30|3249.82|3241.12|3249.72|3241.02|3249.89|3241.19|3248.91|3240.21|32
1629195160000|2021-08-17 10:12:40|3249.73|3241.03|3250.09|3241.39|3250.65|3241.95|3249.38|3240.68|35
1629195170000|2021-08-17 10:12:50|3250.1|3241.4|3250.14|3241.44|3250.35|3241.65|3249.3|3240.6|35
1629195180000|2021-08-17 10:13:00|3250.08|3241.38|3249.96|3241.26|3250.38|3241.68|3249.96|3241.26|33
1629195190000|2021-08-17 10:13:10|3249.68|3240.98|3247.29|3238.59|3249.93|3241.23|3247.23|3238.53|36
1629195200000|2021-08-17 10:13:20|3247.26|3238.56|3248|3239.3|3248.66|3239.96|3246.76|3238.06|39
1629195210000|2021-08-17 10:13:30|3247.83|3239.13|3246.15|3237.45|3247.88|3239.18|3246.15|3237.45|35
1629195220000|2021-08-17 10:13:40|3246.17|3237.47|3245.91|3237.21|3246.27|3237.57|3245.69|3236.99|35
1629195230000|2021-08-17 10:13:50|3245.96|3237.26|3246.28|3237.58|3246.74|3238.04|3245.83|3237.13|39
1629195240000|2021-08-17 10:14:00|3246.71|3238.01|3246.76|3238.06|3248.63|3239.93|3246.71|3238.01|39
1629195250000|2021-08-17 10:14:10|3246.75|3238.05|3246.71|3238.01|3247.2|3238.5|3246.52|3237.82|39
1629195260000|2021-08-17 10:14:20|3246.73|3238.03|3247.46|3238.76|3247.46|3238.76|3246.54|3237.84|36
1629195270000|2021-08-17 10:14:30|3247.43|3238.73|3249.13|3240.43|3249.7|3241|3247.43|3238.73|38
1629195280000|2021-08-17 10:14:40|3249.21|3240.51|3249.51|3240.81|3249.86|3241.16|3249.2|3240.5|35
1629195290000|2021-08-17 10:14:50|3249.5|3240.8|3249.56|3240.86|3249.76|3241.06|3249.28|3240.58|33
1629195300000|2021-08-17 10:15:00|3249.55|3240.85|3249.63|3240.93|3250.58|3241.88|3249.55|3240.85|31
1629195310000|2021-08-17 10:15:10|3249.58|3240.88|3246.72|3238.02|3249.58|3240.88|3246.72|3238.02|32
1629195320000|2021-08-17 10:15:20|3246.59|3237.89|3243.29|3234.59|3246.59|3237.89|3243.08|3234.38|32
1629195330000|2021-08-17 10:15:30|3243.32|3234.62|3245.59|3236.89|3245.69|3236.99|3243.32|3234.62|35
1629195340000|2021-08-17 10:15:40|3245.61|3236.91|3245.17|3236.47|3245.72|3237.02|3244.83|3236.13|36
1629195350000|2021-08-17 10:15:50|3245.2|3236.5|3244.71|3236.01|3245.2|3236.5|3243.34|3234.64|35
1629195360000|2021-08-17 10:16:00|3244.96|3236.26|3243.89|3235.19|3244.99|3236.29|3243.64|3234.94|28
1629195370000|2021-08-17 10:16:10|3243.9|3235.2|3243.83|3235.13|3244.8|3236.1|3243.3|3234.6|34
1629195380000|2021-08-17 10:16:20|3243.92|3235.22|3243.62|3234.92|3244.34|3235.64|3243.62|3234.92|28
1629195390000|2021-08-17 10:16:30|3243.51|3234.81|3243.51|3234.81|3243.63|3234.93|3243.15|3234.45|7
1629195400000|2021-08-17 10:16:40|3244.1|3235.4|3243.71|3235.01|3244.83|3236.13|3243.55|3234.85|27
1629195410000|2021-08-17 10:16:50|3243.8|3235.1|3243.21|3234.51|3243.86|3235.16|3243.21|3234.51|12
1629195420000|2021-08-17 10:17:00|3243.22|3234.52|3243.35|3234.65|3243.68|3234.98|3243.22|3234.52|28
1629195430000|2021-08-17 10:17:10|3243.34|3234.64|3243.48|3234.78|3243.63|3234.93|3243.34|3234.64|16
1629195440000|2021-08-17 10:17:20|3243.5|3234.8|3243.22|3234.52|3243.5|3234.8|3242.33|3233.63|34
1629195450000|2021-08-17 10:17:30|3243.3|3234.6|3242.68|3233.98|3243.78|3235.08|3242.27|3233.57|32
1629195460000|2021-08-17 10:17:40|3242.99|3234.29|3242.21|3233.51|3242.99|3234.29|3241.44|3232.74|38
1629195470000|2021-08-17 10:17:50|3242.11|3233.41|3242.57|3233.87|3242.57|3233.87|3241.88|3233.18|32
1629195480000|2021-08-17 10:18:00|3242.63|3233.93|3242.59|3233.89|3242.8|3234.1|3242.55|3233.85|31
1629195490000|2021-08-17 10:18:10|3242.61|3233.91|3243.14|3234.44|3243.39|3234.69|3242.57|3233.87|34
1629195500000|2021-08-17 10:18:20|3243.11|3234.41|3242.78|3234.08|3243.28|3234.58|3242.52|3233.82|31
1629195510000|2021-08-17 10:18:30|3242.75|3234.05|3242.22|3233.52|3242.81|3234.11|3241.52|3232.82|34
1629195520000|2021-08-17 10:18:40|3242.27|3233.57|3242.13|3233.43|3242.43|3233.73|3242.05|3233.35|14
1629195530000|2021-08-17 10:18:50|3242.14|3233.44|3241.91|3233.21|3242.2|3233.5|3241.9|3233.2|19
1629195540000|2021-08-17 10:19:00|3241.97|3233.27|3242.06|3233.36|3242.2|3233.5|3241.96|3233.26|13
1629195550000|2021-08-17 10:19:10|3242.17|3233.47|3242.08|3233.38|3242.17|3233.47|3242.07|3233.37|3
1629195560000|2021-08-17 10:19:20|3242.19|3233.49|3242.14|3233.44|3242.19|3233.49|3242.12|3233.42|11
1629195570000|2021-08-17 10:19:30|3242.19|3233.49|3241.68|3232.98|3242.19|3233.49|3241.68|3232.98|19
1629195580000|2021-08-17 10:19:40|3241.7|3233|3242.53|3233.83|3242.65|3233.95|3241.53|3232.83|34
1629195590000|2021-08-17 10:19:50|3242.55|3233.85|3242.15|3233.45|3242.7|3234|3242.15|3233.45|36
1629195600000|2021-08-17 10:20:00|3242.14|3233.44|3242.01|3233.31|3242.27|3233.57|3241.91|3233.21|32
1629195610000|2021-08-17 10:20:10|3242.27|3233.57|3245.45|3236.75|3245.45|3236.75|3241.94|3233.24|34
1629195620000|2021-08-17 10:20:20|3245.95|3237.25|3245.92|3237.22|3247|3238.3|3245.49|3236.79|37
1629195630000|2021-08-17 10:20:30|3245.69|3236.99|3245.81|3237.11|3246.09|3237.39|3245.64|3236.94|35
1629195640000|2021-08-17 10:20:40|3245.82|3237.12|3246.95|3238.25|3247.18|3238.48|3245.59|3236.89|34
1629195650000|2021-08-17 10:20:50|3246.94|3238.24|3246.95|3238.25|3248.06|3239.36|3246.51|3237.81|38
1629195660000|2021-08-17 10:21:00|3247.1|3238.4|3246.41|3237.71|3247.13|3238.43|3246.41|3237.71|34
1629195670000|2021-08-17 10:21:10|3246.39|3237.69|3243.54|3234.84|3246.39|3237.69|3243.38|3234.68|38
1629195680000|2021-08-17 10:21:20|3243.36|3234.66|3242.27|3233.57|3243.7|3235|3242.27|3233.57|33
1629195690000|2021-08-17 10:21:30|3242.44|3233.74|3243.03|3234.33|3243.03|3234.33|3242.2|3233.5|15
1629195700000|2021-08-17 10:21:40|3242.98|3234.28|3242.92|3234.22|3243.3|3234.6|3242.79|3234.09|35
1629195710000|2021-08-17 10:21:50|3242.64|3233.94|3242.36|3233.66|3243.22|3234.52|3242.36|3233.66|25
1629195720000|2021-08-17 10:22:00|3242.35|3233.65|3242.33|3233.63|3244.64|3235.94|3242.33|3233.63|36
1629195730000|2021-08-17 10:22:10|3242.2|3233.5|3244.34|3235.64|3244.41|3235.71|3242.18|3233.48|28
1629195740000|2021-08-17 10:22:20|3244.36|3235.66|3243.67|3234.97|3244.48|3235.78|3243.28|3234.58|29
1629195750000|2021-08-17 10:22:30|3243.71|3235.01|3242.13|3233.43|3244.34|3235.64|3242.13|3233.43|37
1629195760000|2021-08-17 10:22:40|3242.14|3233.44|3242.14|3233.44|3242.85|3234.15|3241.86|3233.16|38
1629195770000|2021-08-17 10:22:50|3242.09|3233.39|3241.49|3232.79|3242.41|3233.71|3241.48|3232.78|35
1629195780000|2021-08-17 10:23:00|3241.47|3232.77|3242.75|3234.05|3243.34|3234.64|3241.47|3232.77|36
1629195790000|2021-08-17 10:23:10|3242.76|3234.06|3242.12|3233.42|3242.92|3234.22|3241.54|3232.84|30
1629195800000|2021-08-17 10:23:20|3242.23|3233.53|3242.2|3233.5|3242.5|3233.8|3242.2|3233.5|30
1629195810000|2021-08-17 10:23:30|3242.19|3233.49|3241.81|3233.11|3242.76|3234.06|3241.81|3233.11|33
1629195820000|2021-08-17 10:23:40|3242|3233.3|3242.34|3233.64|3242.93|3234.23|3241.7|3233|37
1629195830000|2021-08-17 10:23:50|3242.11|3233.41|3240.75|3232.05|3242.18|3233.48|3240.67|3231.97|29
1629195840000|2021-08-17 10:24:00|3240.71|3232.01|3240.74|3232.04|3240.89|3232.19|3240.71|3232.01|19
1629195850000|2021-08-17 10:24:10|3240.82|3232.12|3241.04|3232.34|3241.53|3232.83|3240.82|3232.12|27
1629195860000|2021-08-17 10:24:20|3241.16|3232.46|3241.48|3232.78|3241.57|3232.87|3241.16|3232.46|13
1629195870000|2021-08-17 10:24:30|3241.58|3232.88|3242.47|3233.77|3242.71|3234.01|3241.49|3232.79|23
1629195880000|2021-08-17 10:24:40|3242.48|3233.78|3242.76|3234.06|3243.18|3234.48|3241.94|3233.24|31
1629195890000|2021-08-17 10:24:50|3242.75|3234.05|3242.51|3233.81|3243.09|3234.39|3242.51|3233.81|32
1629195900000|2021-08-17 10:25:00|3242.67|3233.97|3242.89|3234.19|3243.51|3234.81|3242.64|3233.94|33
1629195910000|2021-08-17 10:25:10|3242.87|3234.17|3243.33|3234.63|3243.96|3235.26|3242.26|3233.56|32
1629195920000|2021-08-17 10:25:20|3243.37|3234.67|3244.53|3235.83|3244.84|3236.14|3243.37|3234.67|36
1629195930000|2021-08-17 10:25:30|3244.43|3235.73|3245.36|3236.66|3245.36|3236.66|3244.26|3235.56|37
1629195940000|2021-08-17 10:25:40|3245.43|3236.73|3247.27|3238.57|3247.95|3239.25|3244.71|3236.01|36
1629195950000|2021-08-17 10:25:50|3247.31|3238.61|3247.93|3239.23|3247.93|3239.23|3245.78|3237.08|30
1629195960000|2021-08-17 10:26:00|3247.63|3238.93|3246.23|3237.53|3247.88|3239.18|3246.13|3237.43|27
1629195970000|2021-08-17 10:26:10|3246.22|3237.52|3245.99|3237.29|3246.23|3237.53|3245.95|3237.25|23
1629195980000|2021-08-17 10:26:20|3245.94|3237.24|3243.84|3235.14|3245.94|3237.24|3243.55|3234.85|31
1629195990000|2021-08-17 10:26:30|3243.56|3234.86|3243.4|3234.7|3244.08|3235.38|3243.38|3234.68|25
1629196000000|2021-08-17 10:26:40|3243.42|3234.72|3243.14|3234.44|3243.98|3235.28|3242.73|3234.03|26
1629196010000|2021-08-17 10:26:50|3243.13|3234.43|3242.42|3233.72|3243.24|3234.54|3242.33|3233.63|32
1629196020000|2021-08-17 10:27:00|3242.46|3233.76|3243.03|3234.33|3243.98|3235.28|3242.46|3233.76|33
1629196030000|2021-08-17 10:27:10|3243.15|3234.45|3242.46|3233.76|3243.5|3234.8|3242.44|3233.74|34
1629196040000|2021-08-17 10:27:20|3242.42|3233.72|3243.16|3234.46|3243.16|3234.46|3242.34|3233.64|35
1629196050000|2021-08-17 10:27:30|3243.21|3234.51|3244.48|3235.78|3244.5|3235.8|3243.21|3234.51|20
1629196060000|2021-08-17 10:27:40|3244.47|3235.77|3244.83|3236.13|3245.16|3236.46|3244.45|3235.75|24
1629196070000|2021-08-17 10:27:50|3244.93|3236.23|3245|3236.3|3245.31|3236.61|3244.88|3236.18|30
1629196080000|2021-08-17 10:28:00|3245.21|3236.51|3245.29|3236.59|3245.5|3236.8|3244.78|3236.08|21
1629196090000|2021-08-17 10:28:10|3245.01|3236.31|3245.02|3236.32|3245.05|3236.35|3244.92|3236.22|10
1629196100000|2021-08-17 10:28:20|3244.94|3236.24|3245.19|3236.49|3245.19|3236.49|3244.85|3236.15|20
1629196110000|2021-08-17 10:28:30|3245.14|3236.44|3245.73|3237.03|3246.04|3237.34|3244.99|3236.29|22
1629196120000|2021-08-17 10:28:40|3245.39|3236.69|3245.09|3236.39|3245.95|3237.25|3245.06|3236.36|33
1629196130000|2021-08-17 10:28:50|3245.03|3236.33|3245.02|3236.32|3245.83|3237.13|3244.94|3236.24|26
1629196140000|2021-08-17 10:29:00|3244.64|3235.94|3244.06|3235.36|3244.79|3236.09|3244.06|3235.36|29
1629196150000|2021-08-17 10:29:10|3244.36|3235.66|3243.03|3234.33|3244.36|3235.66|3243.03|3234.33|30
1629196160000|2021-08-17 10:29:20|3243.02|3234.32|3241.92|3233.22|3243.08|3234.38|3241.92|3233.22|23
1629196170000|2021-08-17 10:29:30|3241.94|3233.24|3242.32|3233.62|3242.37|3233.67|3241.88|3233.18|28
1629196180000|2021-08-17 10:29:40|3242.36|3233.66|3242.4|3233.7|3243.22|3234.52|3241.84|3233.14|27
1629196190000|2021-08-17 10:29:50|3242.42|3233.72|3243.05|3234.35|3243.46|3234.76|3242.07|3233.37|38
1629196200000|2021-08-17 10:30:00|3243.19|3234.49|3246.3|3237.6|3246.3|3237.6|3243.19|3234.49|34
1629196210000|2021-08-17 10:30:10|3245.63|3236.93|3245.58|3236.88|3246.28|3237.58|3244.91|3236.21|38
1629196220000|2021-08-17 10:30:20|3245.85|3237.15|3247.12|3238.42|3247.26|3238.56|3245.35|3236.65|35
1629196230000|2021-08-17 10:30:30|3247.41|3238.71|3247.25|3238.55|3247.59|3238.89|3246.43|3237.73|37
1629196240000|2021-08-17 10:30:40|3247.19|3238.49|3246.45|3237.75|3247.81|3239.11|3245.97|3237.27|40
1629196250000|2021-08-17 10:30:50|3246.46|3237.76|3246.76|3238.06|3246.85|3238.15|3246.43|3237.73|33
1629196260000|2021-08-17 10:31:00|3246.7|3238|3247.12|3238.42|3247.35|3238.65|3246.33|3237.63|37
1629196270000|2021-08-17 10:31:10|3247.06|3238.36|3247.22|3238.52|3247.46|3238.76|3246.79|3238.09|33
1629196280000|2021-08-17 10:31:20|3247.23|3238.53|3247.1|3238.4|3247.99|3239.29|3246.79|3238.09|36
1629196290000|2021-08-17 10:31:30|3247.27|3238.57|3247.45|3238.75|3247.68|3238.98|3246.51|3237.81|29
1629196300000|2021-08-17 10:31:40|3247.5|3238.8|3248.32|3239.62|3248.32|3239.62|3247.45|3238.75|28
1629196310000|2021-08-17 10:31:50|3248.3|3239.6|3247.49|3238.79|3248.44|3239.74|3247.08|3238.38|37
1629196320000|2021-08-17 10:32:00|3246.78|3238.08|3247.53|3238.83|3247.96|3239.26|3246.78|3238.08|29
1629196330000|2021-08-17 10:32:10|3247.45|3238.75|3247.46|3238.76|3247.96|3239.26|3247.13|3238.43|26
1629196340000|2021-08-17 10:32:20|3247.96|3239.26|3247.67|3238.97|3247.96|3239.26|3247.04|3238.34|24
1629196350000|2021-08-17 10:32:30|3247.6|3238.9|3247.1|3238.4|3247.65|3238.95|3246.93|3238.23|14
1629196360000|2021-08-17 10:32:40|3247.09|3238.39|3247.11|3238.41|3247.25|3238.55|3247.09|3238.39|9
1629196370000|2021-08-17 10:32:50|3247.1|3238.4|3247.11|3238.41|3247.6|3238.9|3247.1|3238.4|3
1629196380000|2021-08-17 10:33:00|3247.1|3238.4|3247.29|3238.59|3247.6|3238.9|3247.1|3238.4|9
1629196390000|2021-08-17 10:33:10|3247.37|3238.67|3247.25|3238.55|3247.45|3238.75|3247.17|3238.47|16
1629196400000|2021-08-17 10:33:20|3247.08|3238.38|3245.68|3236.98|3247.25|3238.55|3245.68|3236.98|14
1629196410000|2021-08-17 10:33:30|3245.53|3236.83|3246.24|3237.54|3247.2|3238.5|3245.41|3236.71|38
1629196420000|2021-08-17 10:33:40|3246.2|3237.5|3246.34|3237.64|3246.47|3237.77|3245.6|3236.9|35
1629196430000|2021-08-17 10:33:50|3246.24|3237.54|3245.49|3236.79|3246.39|3237.69|3244.76|3236.06|38
1629196440000|2021-08-17 10:34:00|3245.45|3236.75|3245.83|3237.13|3245.96|3237.26|3245.29|3236.59|36
1629196450000|2021-08-17 10:34:10|3245.82|3237.12|3246.02|3237.32|3246.27|3237.57|3245.73|3237.03|35
1629196460000|2021-08-17 10:34:20|3246.11|3237.41|3245.91|3237.21|3246.19|3237.49|3245.71|3237.01|34
1629196470000|2021-08-17 10:34:30|3245.84|3237.14|3246.34|3237.64|3246.64|3237.94|3245.84|3237.14|35
1629196480000|2021-08-17 10:34:40|3246.3|3237.6|3246.59|3237.89|3246.7|3238|3246.27|3237.57|32
1629196490000|2021-08-17 10:34:50|3246.37|3237.67|3247.07|3238.37|3247.07|3238.37|3246.16|3237.46|25
1629196500000|2021-08-17 10:35:00|3247.08|3238.38|3247.08|3238.38|3247.14|3238.44|3246.8|3238.1|30
1629196510000|2021-08-17 10:35:10|3247.03|3238.33|3247.24|3238.54|3247.32|3238.62|3246.71|3238.01|24
1629196520000|2021-08-17 10:35:20|3246.92|3238.22|3250.98|3242.28|3251.03|3242.33|3246.92|3238.22|36
1629196530000|2021-08-17 10:35:30|3250.93|3242.23|3251.3|3242.6|3251.3|3242.6|3249.33|3240.63|26
1629196540000|2021-08-17 10:35:40|3251.38|3242.68|3252.87|3244.17|3252.88|3244.18|3250.53|3241.83|31
1629196550000|2021-08-17 10:35:50|3252.82|3244.12|3252.43|3243.73|3253.64|3244.94|3252.42|3243.72|39
1629196560000|2021-08-17 10:36:00|3252.32|3243.62|3253.11|3244.41|3253.65|3244.95|3252.32|3243.62|37
1629196570000|2021-08-17 10:36:10|3253.16|3244.46|3253.4|3244.7|3254.27|3245.57|3253.16|3244.46|35
1629196580000|2021-08-17 10:36:20|3253.77|3245.07|3254|3245.3|3254.2|3245.5|3253.77|3245.07|33
1629196590000|2021-08-17 10:36:30|3254.06|3245.36|3254.1|3245.4|3254.34|3245.64|3253.38|3244.68|28
1629196600000|2021-08-17 10:36:40|3254.02|3245.32|3254.17|3245.47|3254.48|3245.78|3253.86|3245.16|34
1629196610000|2021-08-17 10:36:50|3254.23|3245.53|3253.05|3244.35|3254.33|3245.63|3253.03|3244.33|34
1629196620000|2021-08-17 10:37:00|3253.25|3244.55|3253.17|3244.47|3254.05|3245.35|3253.03|3244.33|24
1629196630000|2021-08-17 10:37:10|3253.1|3244.4|3252.63|3243.93|3253.21|3244.51|3252.63|3243.93|20
1629196640000|2021-08-17 10:37:20|3252.25|3243.55|3251.41|3242.71|3252.25|3243.55|3250.62|3241.92|36
1629196650000|2021-08-17 10:37:30|3251.53|3242.83|3251.5|3242.8|3252.08|3243.38|3251.27|3242.57|37
1629196660000|2021-08-17 10:37:40|3251.59|3242.89|3251.25|3242.55|3251.77|3243.07|3250.97|3242.27|33
1629196670000|2021-08-17 10:37:50|3251.67|3242.97|3251.8|3243.1|3252.69|3243.99|3251.44|3242.74|35
1629196680000|2021-08-17 10:38:00|3251.78|3243.08|3250.44|3241.74|3251.78|3243.08|3250.34|3241.64|34
1629196690000|2021-08-17 10:38:10|3250.43|3241.73|3249.42|3240.72|3250.43|3241.73|3248.71|3240.01|28
1629196700000|2021-08-17 10:38:20|3249.15|3240.45|3250.06|3241.36|3250.09|3241.39|3249.15|3240.45|31
1629196710000|2021-08-17 10:38:30|3250.12|3241.42|3249.19|3240.49|3250.43|3241.73|3248.71|3240.01|31
1629196720000|2021-08-17 10:38:40|3249.23|3240.53|3248.88|3240.18|3249.41|3240.71|3248.41|3239.71|34
1629196730000|2021-08-17 10:38:50|3248.98|3240.28|3248.44|3239.74|3249.01|3240.31|3247.81|3239.11|32
1629196740000|2021-08-17 10:39:00|3248.49|3239.79|3248.35|3239.65|3249.12|3240.42|3247.46|3238.76|36
1629196750000|2021-08-17 10:39:10|3248.29|3239.59|3245.83|3237.13|3248.31|3239.61|3245.77|3237.07|37
1629196760000|2021-08-17 10:39:20|3245.82|3237.12|3245.5|3236.8|3245.82|3237.12|3243.92|3235.22|38
1629196770000|2021-08-17 10:39:30|3245.38|3236.68|3244.67|3235.97|3245.48|3236.78|3243.7|3235|38
1629196780000|2021-08-17 10:39:40|3244.63|3235.93|3243.43|3234.73|3244.78|3236.08|3243.32|3234.62|33
1629196790000|2021-08-17 10:39:50|3243.46|3234.76|3243.7|3235|3244.48|3235.78|3243.03|3234.33|36
1629196800000|2021-08-17 10:40:00|3243.63|3234.93|3244.14|3235.44|3245.15|3236.45|3243.4|3234.7|37
1629196810000|2021-08-17 10:40:10|3244.11|3235.41|3243.94|3235.24|3244.83|3236.13|3243.4|3234.7|38
1629196820000|2021-08-17 10:40:20|3243.97|3235.27|3244.21|3235.51|3245.3|3236.6|3243.97|3235.27|36
1629196830000|2021-08-17 10:40:30|3243.96|3235.26|3244.06|3235.36|3245.03|3236.33|3243.77|3235.07|33
1629196840000|2021-08-17 10:40:40|3243.9|3235.2|3243.07|3234.37|3244.06|3235.36|3242.99|3234.29|25
1629196850000|2021-08-17 10:40:50|3243.01|3234.31|3243.36|3234.66|3243.7|3235|3243.01|3234.31|17
1629196860000|2021-08-17 10:41:00|3243.39|3234.69|3243.31|3234.61|3243.55|3234.85|3243.05|3234.35|29
1629196870000|2021-08-17 10:41:10|3243.08|3234.38|3243.08|3234.38|3243.3|3234.6|3243.07|3234.37|21
1629196880000|2021-08-17 10:41:20|3243.14|3234.44|3244.35|3235.65|3244.35|3235.65|3243.12|3234.42|19
1629196890000|2021-08-17 10:41:30|3244.37|3235.67|3245.75|3237.05|3245.75|3237.05|3244.19|3235.49|34
1629196900000|2021-08-17 10:41:40|3245.39|3236.69|3244.28|3235.58|3245.39|3236.69|3243.96|3235.26|39
1629196910000|2021-08-17 10:41:50|3244.42|3235.72|3245.23|3236.53|3245.93|3237.23|3244.34|3235.64|37
1629196920000|2021-08-17 10:42:00|3245.19|3236.49|3246.05|3237.35|3246.35|3237.65|3245.19|3236.49|36
1629196930000|2021-08-17 10:42:10|3246.08|3237.38|3246.96|3238.26|3247.14|3238.44|3246.07|3237.37|17
1629196940000|2021-08-17 10:42:20|3246.95|3238.25|3246.52|3237.82|3246.97|3238.27|3246.37|3237.67|21
1629196950000|2021-08-17 10:42:30|3246.53|3237.83|3247.49|3238.79|3248.46|3239.76|3246.35|3237.65|28
1629196960000|2021-08-17 10:42:40|3247.48|3238.78|3247.55|3238.85|3247.8|3239.1|3247.19|3238.49|28
1629196970000|2021-08-17 10:42:50|3247.54|3238.84|3246.22|3237.52|3247.6|3238.9|3246.22|3237.52|23
1629196980000|2021-08-17 10:43:00|3246.65|3237.95|3247.68|3238.98|3247.89|3239.19|3246.65|3237.95|31
1629196990000|2021-08-17 10:43:10|3247.69|3238.99|3248.83|3240.13|3248.83|3240.13|3247.36|3238.66|33
1629197000000|2021-08-17 10:43:20|3248.78|3240.08|3249.35|3240.65|3249.5|3240.8|3248.18|3239.48|29
1629197010000|2021-08-17 10:43:30|3249.4|3240.7|3249.85|3241.15|3250.04|3241.34|3249.3|3240.6|36
1629197020000|2021-08-17 10:43:40|3249.82|3241.12|3249.8|3241.1|3250.27|3241.57|3249.8|3241.1|22
1629197030000|2021-08-17 10:43:50|3249.82|3241.12|3249.45|3240.75|3249.9|3241.2|3249.36|3240.66|16
1629197040000|2021-08-17 10:44:00|3249.36|3240.66|3247.12|3238.42|3249.56|3240.86|3246.88|3238.18|36
1629197050000|2021-08-17 10:44:10|3246.64|3237.94|3246.77|3238.07|3246.78|3238.08|3246.17|3237.47|36
1629197060000|2021-08-17 10:44:20|3246.74|3238.04|3247.06|3238.36|3247.19|3238.49|3246.63|3237.93|23
1629197070000|2021-08-17 10:44:30|3246.99|3238.29|3245.49|3236.79|3246.99|3238.29|3245.33|3236.63|31
1629197080000|2021-08-17 10:44:40|3245.64|3236.94|3245.26|3236.56|3245.68|3236.98|3245.26|3236.56|27
1629197090000|2021-08-17 10:44:50|3245.22|3236.52|3245.42|3236.72|3245.43|3236.73|3245.16|3236.46|23
1629197100000|2021-08-17 10:45:00|3245.43|3236.73|3246.28|3237.58|3246.4|3237.7|3245.43|3236.73|32
1629197110000|2021-08-17 10:45:10|3245.97|3237.27|3246.93|3238.23|3246.97|3238.27|3245.31|3236.61|34
1629197120000|2021-08-17 10:45:20|3246.92|3238.22|3247.88|3239.18|3247.88|3239.18|3246.85|3238.15|38
1629197130000|2021-08-17 10:45:30|3247.95|3239.25|3248.86|3240.16|3249.26|3240.56|3247.95|3239.25|37
1629197140000|2021-08-17 10:45:40|3248.97|3240.27|3248.79|3240.09|3249.32|3240.62|3248.43|3239.73|33
1629197150000|2021-08-17 10:45:50|3248.77|3240.07|3248.86|3240.16|3248.92|3240.22|3248.64|3239.94|32
1629197160000|2021-08-17 10:46:00|3248.89|3240.19|3249.2|3240.5|3249.61|3240.91|3248.83|3240.13|38
1629197170000|2021-08-17 10:46:10|3249.22|3240.52|3249.9|3241.2|3249.97|3241.27|3248.93|3240.23|38
1629197180000|2021-08-17 10:46:20|3250.34|3241.64|3250.61|3241.91|3250.74|3242.04|3250.34|3241.64|39
1629197190000|2021-08-17 10:46:30|3250.67|3241.97|3250.89|3242.19|3251.02|3242.32|3250.27|3241.57|38
1629197200000|2021-08-17 10:46:40|3250.88|3242.18|3250.9|3242.2|3251.26|3242.56|3250.61|3241.91|17
1629197210000|2021-08-17 10:46:50|3250.97|3242.27|3251.19|3242.49|3251.24|3242.54|3250.97|3242.27|23
1629197220000|2021-08-17 10:47:00|3251.18|3242.48|3251.29|3242.59|3251.64|3242.94|3251.18|3242.48|24
1629197230000|2021-08-17 10:47:10|3251.3|3242.6|3250.42|3241.72|3251.3|3242.6|3250.42|3241.72|23
1629197240000|2021-08-17 10:47:20|3250.52|3241.82|3250.95|3242.25|3250.99|3242.29|3250.52|3241.82|34
1629197250000|2021-08-17 10:47:30|3250.92|3242.22|3250.98|3242.28|3250.99|3242.29|3250.57|3241.87|28
1629197260000|2021-08-17 10:47:40|3250.99|3242.29|3250.97|3242.27|3251.54|3242.84|3250.62|3241.92|36
1629197270000|2021-08-17 10:47:50|3250.84|3242.14|3250.42|3241.72|3251.04|3242.34|3250.21|3241.51|36
1629197280000|2021-08-17 10:48:00|3250.41|3241.71|3249.53|3240.83|3250.54|3241.84|3249.27|3240.57|35
1629197290000|2021-08-17 10:48:10|3249.56|3240.86|3250.27|3241.57|3250.38|3241.68|3249.45|3240.75|33
1629197300000|2021-08-17 10:48:20|3250.33|3241.63|3251.56|3242.86|3251.75|3243.05|3250.14|3241.44|36
1629197310000|2021-08-17 10:48:30|3251.52|3242.82|3252.62|3243.92|3252.7|3244|3251.52|3242.82|33
1629197320000|2021-08-17 10:48:40|3252.6|3243.9|3252.43|3243.73|3252.65|3243.95|3251.91|3243.21|32
1629197330000|2021-08-17 10:48:50|3252.67|3243.97|3251.98|3243.28|3252.67|3243.97|3251.89|3243.19|23
1629197340000|2021-08-17 10:49:00|3251.9|3243.2|3252.6|3243.9|3252.61|3243.91|3251.89|3243.19|28
1629197350000|2021-08-17 10:49:10|3252.61|3243.91|3252.69|3243.99|3252.92|3244.22|3252.56|3243.86|24
1629197360000|2021-08-17 10:49:20|3252.7|3244|3252.2|3243.5|3252.7|3244|3252.03|3243.33|25
1629197370000|2021-08-17 10:49:30|3252.16|3243.46|3251.97|3243.27|3252.16|3243.46|3251.71|3243.01|23
1629197380000|2021-08-17 10:49:40|3252.04|3243.34|3251.62|3242.92|3252.1|3243.4|3251.62|3242.92|14
1629197390000|2021-08-17 10:49:50|3251.61|3242.91|3250.46|3241.76|3251.63|3242.93|3250.46|3241.76|29
1629197400000|2021-08-17 10:50:00|3250.39|3241.69|3250.24|3241.54|3250.4|3241.7|3250.19|3241.49|22
1629197410000|2021-08-17 10:50:10|3250.22|3241.52|3249.66|3240.96|3250.28|3241.58|3249.65|3240.95|17
1629197420000|2021-08-17 10:50:20|3249.37|3240.67|3249.91|3241.21|3249.98|3241.28|3249.37|3240.67|23
1629197430000|2021-08-17 10:50:30|3249.89|3241.19|3249.41|3240.71|3249.89|3241.19|3249.29|3240.59|27
1629197440000|2021-08-17 10:50:40|3249.45|3240.75|3249.53|3240.83|3249.9|3241.2|3249.39|3240.69|29
1629197450000|2021-08-17 10:50:50|3249.54|3240.84|3250.44|3241.74|3250.75|3242.05|3249.54|3240.84|30
1629197460000|2021-08-17 10:51:00|3250.48|3241.78|3249.71|3241.01|3250.71|3242.01|3249.71|3241.01|33
1629197470000|2021-08-17 10:51:10|3249.72|3241.02|3249.64|3240.94|3249.78|3241.08|3248.98|3240.28|35
1629197480000|2021-08-17 10:51:20|3249.63|3240.93|3249.71|3241.01|3250.13|3241.43|3249.48|3240.78|32
1629197490000|2021-08-17 10:51:30|3249.79|3241.09|3249.66|3240.96|3250|3241.3|3249.51|3240.81|36
1629197500000|2021-08-17 10:51:40|3249.65|3240.95|3249.64|3240.94|3249.92|3241.22|3249.45|3240.75|29
1629197510000|2021-08-17 10:51:50|3249.63|3240.93|3249.75|3241.05|3249.81|3241.11|3249.44|3240.74|37
1629197520000|2021-08-17 10:52:00|3249.76|3241.06|3249.49|3240.79|3250.12|3241.42|3249.49|3240.79|36
1629197530000|2021-08-17 10:52:10|3249.54|3240.84|3250.77|3242.07|3250.99|3242.29|3249.54|3240.84|32
1629197540000|2021-08-17 10:52:20|3250.7|3242|3250.17|3241.47|3250.72|3242.02|3250.17|3241.47|27
1629197550000|2021-08-17 10:52:30|3250.34|3241.64|3250.19|3241.49|3250.37|3241.67|3250.02|3241.32|21
1629197560000|2021-08-17 10:52:40|3250.17|3241.47|3250.65|3241.95|3250.65|3241.95|3250.17|3241.47|28
1629197570000|2021-08-17 10:52:50|3250.56|3241.86|3251.11|3242.41|3251.37|3242.67|3250.47|3241.77|31
1629197580000|2021-08-17 10:53:00|3251.14|3242.44|3251.21|3242.51|3251.42|3242.72|3250.7|3242|32
1629197590000|2021-08-17 10:53:10|3251.23|3242.53|3251.95|3243.25|3252.23|3243.53|3250.84|3242.14|37
1629197600000|2021-08-17 10:53:20|3252.16|3243.46|3252.21|3243.51|3252.4|3243.7|3252.13|3243.43|34
1629197610000|2021-08-17 10:53:30|3252.19|3243.49|3252.22|3243.52|3252.41|3243.71|3252.19|3243.49|27
1629197620000|2021-08-17 10:53:40|3252.27|3243.57|3252.32|3243.62|3252.36|3243.66|3251.95|3243.25|36
1629197630000|2021-08-17 10:53:50|3252.05|3243.35|3252.37|3243.67|3252.44|3243.74|3252|3243.3|35
1629197640000|2021-08-17 10:54:00|3252.31|3243.61|3252.37|3243.67|3252.53|3243.83|3252.11|3243.41|34
1629197650000|2021-08-17 10:54:10|3252.46|3243.76|3251.59|3242.89|3252.49|3243.79|3251.41|3242.71|31
1629197660000|2021-08-17 10:54:20|3251.63|3242.93|3251.05|3242.35|3251.71|3243.01|3250.35|3241.65|34
1629197670000|2021-08-17 10:54:30|3251.09|3242.39|3250.16|3241.46|3251.36|3242.66|3250.16|3241.46|38
1629197680000|2021-08-17 10:54:40|3250.19|3241.49|3250.23|3241.53|3250.49|3241.79|3250.14|3241.44|36
1629197690000|2021-08-17 10:54:50|3250.3|3241.6|3250.59|3241.89|3250.82|3242.12|3249.95|3241.25|40
1629197700000|2021-08-17 10:55:00|3250.83|3242.13|3251.34|3242.64|3251.37|3242.67|3250.68|3241.98|34
1629197710000|2021-08-17 10:55:10|3251.37|3242.67|3250.93|3242.23|3251.37|3242.67|3250.65|3241.95|40
1629197720000|2021-08-17 10:55:20|3250.91|3242.21|3251.17|3242.47|3251.42|3242.72|3250.84|3242.14|27
1629197730000|2021-08-17 10:55:30|3251.08|3242.38|3247|3238.3|3251.32|3242.62|3247|3238.3|33
1629197740000|2021-08-17 10:55:40|3247.03|3238.33|3244.69|3235.99|3247.34|3238.64|3244.69|3235.99|35
1629197750000|2021-08-17 10:55:50|3244.66|3235.96|3242.27|3233.57|3244.66|3235.96|3241.63|3232.93|36
1629197760000|2021-08-17 10:56:00|3242.24|3233.54|3245.01|3236.31|3245.08|3236.38|3242.13|3233.43|31
1629197770000|2021-08-17 10:56:10|3244.99|3236.29|3242.23|3233.53|3244.99|3236.29|3242.2|3233.5|31
1629197780000|2021-08-17 10:56:20|3242.22|3233.52|3240.34|3231.64|3242.23|3233.53|3240.34|3231.64|35
1629197790000|2021-08-17 10:56:30|3240.18|3231.48|3241.01|3232.31|3241.28|3232.58|3239.81|3231.11|37
1629197800000|2021-08-17 10:56:40|3241.31|3232.61|3240.67|3231.97|3242.75|3234.05|3240.64|3231.94|38
1629197810000|2021-08-17 10:56:50|3240.68|3231.98|3240.72|3232.02|3241.14|3232.44|3240.22|3231.52|38
1629197820000|2021-08-17 10:57:00|3240.76|3232.06|3240.62|3231.92|3241.84|3233.14|3240.62|3231.92|29
1629197830000|2021-08-17 10:57:10|3240.66|3231.96|3240.36|3231.66|3240.92|3232.22|3240.25|3231.55|37
1629197840000|2021-08-17 10:57:20|3240.4|3231.7|3240.4|3231.7|3240.55|3231.85|3240.22|3231.52|27
1629197850000|2021-08-17 10:57:30|3240.39|3231.69|3240.37|3231.67|3240.39|3231.69|3240.05|3231.35|22
1629197860000|2021-08-17 10:57:40|3240.3|3231.6|3241.1|3232.4|3241.3|3232.6|3239.67|3230.97|37
1629197870000|2021-08-17 10:57:50|3240.58|3231.88|3239.17|3230.47|3240.58|3231.88|3239.17|3230.47|7
1629197880000|2021-08-17 10:58:00|3239.81|3231.11|3235.75|3227.05|3240.12|3231.42|3235.75|3227.05|32
1629197890000|2021-08-17 10:58:10|3235.66|3226.96|3233.81|3225.11|3235.83|3227.13|3230.69|3221.99|38
1629197900000|2021-08-17 10:58:20|3233.76|3225.06|3234.38|3225.68|3235.15|3226.45|3232.15|3223.45|33
1629197910000|2021-08-17 10:58:30|3234.47|3225.77|3231.37|3222.67|3234.62|3225.92|3231.37|3222.67|38
1629197920000|2021-08-17 10:58:40|3231.32|3222.62|3230.3|3221.6|3232.58|3223.88|3229.88|3221.18|35
1629197930000|2021-08-17 10:58:50|3230.01|3221.31|3228.28|3219.58|3230.52|3221.82|3228.05|3219.35|40
1629197940000|2021-08-17 10:59:00|3228.25|3219.55|3230.57|3221.87|3230.57|3221.87|3228.25|3219.55|38
1629197950000|2021-08-17 10:59:10|3230.53|3221.83|3230.63|3221.93|3231.71|3223.01|3230.24|3221.54|38
1629197960000|2021-08-17 10:59:20|3230.61|3221.91|3229.67|3220.97|3231.1|3222.4|3227.92|3219.22|40
1629197970000|2021-08-17 10:59:30|3229.46|3220.76|3231.65|3222.95|3232.1|3223.4|3229.46|3220.76|36
1629197980000|2021-08-17 10:59:40|3231.68|3222.98|3230.84|3222.14|3233.18|3224.48|3230.76|3222.06|39
1629197990000|2021-08-17 10:59:50|3230.87|3222.17|3229.16|3220.46|3231.35|3222.65|3229.16|3220.46|37
1629198000000|2021-08-17 11:00:00|3229.05|3220.35|3233.28|3224.58|3233.41|3224.71|3229.05|3220.35|39
1629198010000|2021-08-17 11:00:10|3232.95|3224.25|3236.38|3227.68|3236.38|3227.68|3232.74|3224.04|38
1629198020000|2021-08-17 11:00:20|3236.23|3227.53|3234.9|3226.2|3236.79|3228.09|3234.71|3226.01|38
1629198030000|2021-08-17 11:00:30|3234.97|3226.27|3236.56|3227.86|3236.67|3227.97|3234.97|3226.27|39
1629198040000|2021-08-17 11:00:40|3236.85|3228.15|3236.2|3227.5|3236.85|3228.15|3236.1|3227.4|30
1629198050000|2021-08-17 11:00:50|3236.35|3227.65|3236.87|3228.17|3237.02|3228.32|3236.24|3227.54|33
1629198060000|2021-08-17 11:01:00|3236.79|3228.09|3236.96|3228.26|3237.54|3228.84|3236.79|3228.09|30
1629198070000|2021-08-17 11:01:10|3237.05|3228.35|3237.24|3228.54|3237.56|3228.86|3236.79|3228.09|32
1629198080000|2021-08-17 11:01:20|3237.2|3228.5|3238.39|3229.69|3238.58|3229.88|3237.09|3228.39|31
1629198090000|2021-08-17 11:01:30|3238.58|3229.88|3240.01|3231.31|3240.19|3231.49|3238.58|3229.88|38
1629198100000|2021-08-17 11:01:40|3240.11|3231.41|3240.21|3231.51|3240.37|3231.67|3239.7|3231|35
1629198110000|2021-08-17 11:01:50|3240.05|3231.35|3240.67|3231.97|3240.67|3231.97|3239.93|3231.23|36
1629198120000|2021-08-17 11:02:00|3240.61|3231.91|3241.73|3233.03|3242.19|3233.49|3240.48|3231.78|22
1629198130000|2021-08-17 11:02:10|3241.71|3233.01|3240.87|3232.17|3241.94|3233.24|3240.87|3232.17|32
1629198140000|2021-08-17 11:02:20|3240.96|3232.26|3240.93|3232.23|3241.28|3232.58|3240.78|3232.08|33
1629198150000|2021-08-17 11:02:30|3241.01|3232.31|3241.26|3232.56|3241.87|3233.17|3240.78|3232.08|25
1629198160000|2021-08-17 11:02:40|3241.18|3232.48|3242.25|3233.55|3242.42|3233.72|3241.18|3232.48|28
1629198170000|2021-08-17 11:02:50|3242.44|3233.74|3242.65|3233.95|3242.82|3234.12|3242.43|3233.73|25
1629198180000|2021-08-17 11:03:00|3242.58|3233.88|3243.79|3235.09|3244.13|3235.43|3242.54|3233.84|23
1629198190000|2021-08-17 11:03:10|3243.85|3235.15|3246.23|3237.53|3246.23|3237.53|3243.85|3235.15|37
1629198200000|2021-08-17 11:03:20|3246.06|3237.36|3246.08|3237.38|3246.84|3238.14|3245.92|3237.22|36
1629198210000|2021-08-17 11:03:30|3246.18|3237.48|3245.54|3236.84|3246.57|3237.87|3245.54|3236.84|34
1629198220000|2021-08-17 11:03:40|3245.47|3236.77|3246.22|3237.52|3246.22|3237.52|3245.45|3236.75|31
1629198230000|2021-08-17 11:03:50|3246.46|3237.76|3247.02|3238.32|3247.23|3238.53|3246.34|3237.64|30
1629198240000|2021-08-17 11:04:00|3246.75|3238.05|3246|3237.3|3246.75|3238.05|3245.85|3237.15|34
1629198250000|2021-08-17 11:04:10|3246.07|3237.37|3244.95|3236.25|3246.11|3237.41|3244.95|3236.25|35
1629198260000|2021-08-17 11:04:20|3244.86|3236.16|3244.93|3236.23|3245.08|3236.38|3244.65|3235.95|33
1629198270000|2021-08-17 11:04:30|3244.98|3236.28|3247.22|3238.52|3247.43|3238.73|3244.98|3236.28|33
1629198280000|2021-08-17 11:04:40|3247.15|3238.45|3247.66|3238.96|3248.37|3239.67|3246.97|3238.27|38
1629198290000|2021-08-17 11:04:50|3248.05|3239.35|3246.65|3237.95|3248.28|3239.58|3246.65|3237.95|34
1629198300000|2021-08-17 11:05:00|3246.72|3238.02|3247.76|3239.06|3248.14|3239.44|3246.59|3237.89|35
1629198310000|2021-08-17 11:05:10|3247.73|3239.03|3248.75|3240.05|3248.83|3240.13|3247.4|3238.7|30
1629198320000|2021-08-17 11:05:20|3248.61|3239.91|3248.85|3240.15|3249.02|3240.32|3248.19|3239.49|32
1629198330000|2021-08-17 11:05:30|3248.83|3240.13|3249.1|3240.4|3249.26|3240.56|3248.83|3240.13|25
1629198340000|2021-08-17 11:05:40|3249.11|3240.41|3248.78|3240.08|3249.11|3240.41|3248.67|3239.97|26
1629198350000|2021-08-17 11:05:50|3248.77|3240.07|3249.83|3241.13|3249.83|3241.13|3248.77|3240.07|27
1629198360000|2021-08-17 11:06:00|3249.59|3240.89|3250.15|3241.45|3250.28|3241.58|3249.13|3240.43|32
1629198370000|2021-08-17 11:06:10|3250.12|3241.42|3249.96|3241.26|3250.15|3241.45|3249.56|3240.86|30
1629198380000|2021-08-17 11:06:20|3249.66|3240.96|3248.86|3240.16|3250.04|3241.34|3248.84|3240.14|36
1629198390000|2021-08-17 11:06:30|3248.59|3239.89|3248.85|3240.15|3248.85|3240.15|3248.19|3239.49|33
1629198400000|2021-08-17 11:06:40|3248.59|3239.89|3248.66|3239.96|3248.92|3240.22|3248.52|3239.82|30
1629198410000|2021-08-17 11:06:50|3248.55|3239.85|3249.73|3241.03|3249.77|3241.07|3248.11|3239.41|26
1629198420000|2021-08-17 11:07:00|3249.33|3240.63|3249.39|3240.69|3250.02|3241.32|3249.33|3240.63|27
1629198430000|2021-08-17 11:07:10|3249.54|3240.84|3249.97|3241.27|3250.06|3241.36|3249.26|3240.56|22
1629198440000|2021-08-17 11:07:20|3249.84|3241.14|3249.74|3241.04|3250.28|3241.58|3249.66|3240.96|29
1629198450000|2021-08-17 11:07:30|3249.66|3240.96|3246.49|3237.79|3249.69|3240.99|3246.31|3237.61|36
1629198460000|2021-08-17 11:07:40|3246.51|3237.81|3243.74|3235.04|3246.95|3238.25|3243.74|3235.04|32
1629198470000|2021-08-17 11:07:50|3243.57|3234.87|3242.3|3233.6|3243.57|3234.87|3241.89|3233.19|36
1629198480000|2021-08-17 11:08:00|3242.24|3233.54|3244.99|3236.29|3245.35|3236.65|3242.24|3233.54|38
1629198490000|2021-08-17 11:08:10|3244.95|3236.25|3245.95|3237.25|3246.98|3238.28|3244.78|3236.08|37
1629198500000|2021-08-17 11:08:20|3245.98|3237.28|3244.54|3235.84|3245.98|3237.28|3244.01|3235.31|37
1629198510000|2021-08-17 11:08:30|3244.89|3236.19|3245.74|3237.04|3245.74|3237.04|3244.29|3235.59|37
1629198520000|2021-08-17 11:08:40|3245.69|3236.99|3246.57|3237.87|3246.57|3237.87|3245.09|3236.39|33
1629198530000|2021-08-17 11:08:50|3246.3|3237.6|3246.74|3238.04|3246.74|3238.04|3246.3|3237.6|20
1629198540000|2021-08-17 11:09:00|3246.68|3237.98|3246.13|3237.43|3246.98|3238.28|3246.13|3237.43|12
1629198550000|2021-08-17 11:09:10|3245.77|3237.07|3245.12|3236.42|3245.77|3237.07|3244.86|3236.16|26
1629198560000|2021-08-17 11:09:20|3245.16|3236.46|3245.43|3236.73|3245.61|3236.91|3245.16|3236.46|16
1629198570000|2021-08-17 11:09:30|3245.34|3236.64|3245.46|3236.76|3245.65|3236.95|3244.83|3236.13|32
1629198580000|2021-08-17 11:09:40|3245.53|3236.83|3245.72|3237.02|3245.73|3237.03|3245.53|3236.83|17
1629198590000|2021-08-17 11:09:50|3245.69|3236.99|3245.25|3236.55|3246.53|3237.83|3245.25|3236.55|29
1629198600000|2021-08-17 11:10:00|3244.87|3236.17|3247.23|3238.53|3247.23|3238.53|3244.87|3236.17|35
1629198610000|2021-08-17 11:10:10|3247.32|3238.62|3248.31|3239.61|3248.51|3239.81|3247.32|3238.62|37
1629198620000|2021-08-17 11:10:20|3248.19|3239.49|3247.26|3238.56|3248.37|3239.67|3246.08|3237.38|35
1629198630000|2021-08-17 11:10:30|3247.62|3238.92|3246.75|3238.05|3247.76|3239.06|3246.4|3237.7|38
1629198640000|2021-08-17 11:10:40|3246.65|3237.95|3246.9|3238.2|3247.08|3238.38|3246.28|3237.58|37
1629198650000|2021-08-17 11:10:50|3246.88|3238.18|3246.05|3237.35|3246.99|3238.29|3246.02|3237.32|27
1629198660000|2021-08-17 11:11:00|3246.02|3237.32|3246.38|3237.68|3247.51|3238.81|3245.87|3237.17|33
1629198670000|2021-08-17 11:11:10|3246.24|3237.54|3245.77|3237.07|3246.45|3237.75|3245.77|3237.07|26
1629198680000|2021-08-17 11:11:20|3245.74|3237.04|3245.74|3237.04|3245.83|3237.13|3245.71|3237.01|23
1629198690000|2021-08-17 11:11:30|3245.7|3237|3245.55|3236.85|3245.9|3237.2|3245.08|3236.38|24
1629198700000|2021-08-17 11:11:40|3245.58|3236.88|3245.15|3236.45|3245.67|3236.97|3244.64|3235.94|25
1629198710000|2021-08-17 11:11:50|3245.18|3236.48|3244.77|3236.07|3245.19|3236.49|3244.51|3235.81|38
1629198720000|2021-08-17 11:12:00|3244.93|3236.23|3245.18|3236.48|3245.24|3236.54|3244.53|3235.83|28
1629198730000|2021-08-17 11:12:10|3245.21|3236.51|3244.36|3235.66|3245.21|3236.51|3244.36|3235.66|36
1629198740000|2021-08-17 11:12:20|3244.34|3235.64|3244.81|3236.11|3244.9|3236.2|3244.34|3235.64|33
1629198750000|2021-08-17 11:12:30|3244.78|3236.08|3244.52|3235.82|3244.9|3236.2|3244.44|3235.74|35
1629198760000|2021-08-17 11:12:40|3244.53|3235.83|3245.15|3236.45|3245.19|3236.49|3244.41|3235.71|33
1629198770000|2021-08-17 11:12:50|3245.19|3236.49|3244.88|3236.18|3245.2|3236.5|3244.88|3236.18|21
1629198780000|2021-08-17 11:13:00|3244.89|3236.19|3245.28|3236.58|3245.42|3236.72|3244.78|3236.08|28
1629198790000|2021-08-17 11:13:10|3245.42|3236.72|3245.12|3236.42|3245.42|3236.72|3244.63|3235.93|38
1629198800000|2021-08-17 11:13:20|3245.09|3236.39|3245.13|3236.43|3245.21|3236.51|3244.64|3235.94|38
1629198810000|2021-08-17 11:13:30|3245.18|3236.48|3245.02|3236.32|3245.34|3236.64|3244.94|3236.24|34
1629198820000|2021-08-17 11:13:40|3245.03|3236.33|3243.67|3234.97|3245.03|3236.33|3243.67|3234.97|36
1629198830000|2021-08-17 11:13:50|3243.69|3234.99|3241.94|3233.24|3244.43|3235.73|3241.94|3233.24|37
1629198840000|2021-08-17 11:14:00|3242.28|3233.58|3241.61|3232.91|3242.87|3234.17|3241.61|3232.91|27
1629198850000|2021-08-17 11:14:10|3241.5|3232.8|3240.64|3231.94|3241.65|3232.95|3240.64|3231.94|26
1629198860000|2021-08-17 11:14:20|3240.49|3231.79|3239.63|3230.93|3240.57|3231.87|3238.5|3229.8|39
1629198870000|2021-08-17 11:14:30|3239.64|3230.94|3240.41|3231.71|3240.46|3231.76|3239.64|3230.94|29
1629198880000|2021-08-17 11:14:40|3240.39|3231.69|3240.01|3231.31|3240.41|3231.71|3240|3231.3|30
1629198890000|2021-08-17 11:14:50|3240.08|3231.38|3240.07|3231.37|3240.2|3231.5|3239.4|3230.7|30
1629198900000|2021-08-17 11:15:00|3240.03|3231.33|3241.04|3232.34|3241.04|3232.34|3239.55|3230.85|37
1629198910000|2021-08-17 11:15:10|3241.03|3232.33|3242.53|3233.83|3242.67|3233.97|3241.03|3232.33|35
1629198920000|2021-08-17 11:15:20|3242.05|3233.35|3243|3234.3|3243.37|3234.67|3242.05|3233.35|33
1629198930000|2021-08-17 11:15:30|3243.35|3234.65|3242.61|3233.91|3243.35|3234.65|3242.36|3233.66|12
1629198940000|2021-08-17 11:15:40|3242.97|3234.27|3241.72|3233.02|3243.12|3234.42|3241.41|3232.71|33
1629198950000|2021-08-17 11:15:50|3242.69|3233.99|3243.05|3234.35|3243.08|3234.38|3241.71|3233.01|37
1629198960000|2021-08-17 11:16:00|3242.95|3234.25|3244.01|3235.31|3244.01|3235.31|3242.18|3233.48|37
1629198970000|2021-08-17 11:16:10|3244|3235.3|3244.43|3235.73|3244.9|3236.2|3243.63|3234.93|36
1629198980000|2021-08-17 11:16:20|3244.42|3235.72|3244.64|3235.94|3245.06|3236.36|3244.4|3235.7|37
1629198990000|2021-08-17 11:16:30|3244.63|3235.93|3244.96|3236.26|3244.97|3236.27|3244.26|3235.56|29
1629199000000|2021-08-17 11:16:40|3244.97|3236.27|3244.56|3235.86|3244.97|3236.27|3244.56|3235.86|3
1629199010000|2021-08-17 11:16:50|3244.37|3235.67|3245.56|3236.86|3245.6|3236.9|3244.37|3235.67|31
1629199020000|2021-08-17 11:17:00|3245.57|3236.87|3246.36|3237.66|3246.38|3237.68|3245.47|3236.77|30
1629199030000|2021-08-17 11:17:10|3246.08|3237.38|3246.04|3237.34|3246.59|3237.89|3245.51|3236.81|33
1629199040000|2021-08-17 11:17:20|3245.87|3237.17|3245.86|3237.16|3246.13|3237.43|3245.44|3236.74|30
1629199050000|2021-08-17 11:17:30|3245.85|3237.15|3246.14|3237.44|3246.87|3238.17|3245.69|3236.99|39
1629199060000|2021-08-17 11:17:40|3246.35|3237.65|3243.68|3234.98|3246.35|3237.65|3243.51|3234.81|38
1629199070000|2021-08-17 11:17:50|3244.34|3235.64|3240.74|3232.04|3244.56|3235.86|3240.74|3232.04|36
1629199080000|2021-08-17 11:18:00|3240.89|3232.19|3240.31|3231.61|3240.9|3232.2|3240.03|3231.33|35
1629199090000|2021-08-17 11:18:10|3240.45|3231.75|3238.66|3229.96|3240.54|3231.84|3238.59|3229.89|24
1629199100000|2021-08-17 11:18:20|3238.34|3229.64|3238.15|3229.45|3238.34|3229.64|3237.67|3228.97|31
1629199110000|2021-08-17 11:18:30|3238.43|3229.73|3236.56|3227.86|3238.43|3229.73|3235.38|3226.68|27
1629199120000|2021-08-17 11:18:40|3236.29|3227.59|3234.62|3225.92|3236.56|3227.86|3234.35|3225.65|20
1629199130000|2021-08-17 11:18:50|3234.57|3225.87|3236.33|3227.63|3236.48|3227.78|3234.34|3225.64|20
1629199140000|2021-08-17 11:19:00|3236.37|3227.67|3236.74|3228.04|3238.02|3229.32|3236.3|3227.6|28
1629199150000|2021-08-17 11:19:10|3237.01|3228.31|3237.93|3229.23|3237.99|3229.29|3236.37|3227.67|28
1629199160000|2021-08-17 11:19:20|3237.96|3229.26|3239.05|3230.35|3239.73|3231.03|3237.67|3228.97|26
1629199170000|2021-08-17 11:19:30|3239.04|3230.34|3240.4|3231.7|3241.82|3233.12|3238.92|3230.22|30
1629199180000|2021-08-17 11:19:40|3240.13|3231.43|3244.86|3236.16|3244.86|3236.16|3239.44|3230.74|33
1629199190000|2021-08-17 11:19:50|3244.78|3236.08|3245.49|3236.79|3246.01|3237.31|3244.72|3236.02|29
1629199200000|2021-08-17 11:20:00|3245.37|3236.67|3245.5|3236.8|3246.16|3237.46|3244.75|3236.05|26
1629199210000|2021-08-17 11:20:10|3246.1|3237.4|3245.74|3237.04|3246.53|3237.83|3245.7|3237|23
1629199220000|2021-08-17 11:20:20|3245.89|3237.19|3245.64|3236.94|3245.91|3237.21|3245.44|3236.74|17
1629199230000|2021-08-17 11:20:30|3245.7|3237|3245.84|3237.14|3246.56|3237.86|3245.7|3237|21
1629199240000|2021-08-17 11:20:40|3245.83|3237.13|3244.58|3235.88|3245.83|3237.13|3244.52|3235.82|16
1629199250000|2021-08-17 11:20:50|3244.26|3235.56|3244.98|3236.28|3245.15|3236.45|3243.36|3234.66|30
1629199260000|2021-08-17 11:21:00|3244.97|3236.27|3243.22|3234.52|3244.97|3236.27|3243.19|3234.49|32
1629199270000|2021-08-17 11:21:10|3243.55|3234.85|3241.44|3232.74|3243.95|3235.25|3241.44|3232.74|34
1629199280000|2021-08-17 11:21:20|3241.36|3232.66|3240.94|3232.24|3241.7|3233|3239.47|3230.77|35
1629199290000|2021-08-17 11:21:30|3240.95|3232.25|3241.28|3232.58|3241.79|3233.09|3240.6|3231.9|31
1629199300000|2021-08-17 11:21:40|3241.27|3232.57|3238.76|3230.06|3241.27|3232.57|3238.63|3229.93|33
1629199310000|2021-08-17 11:21:50|3238.95|3230.25|3243.01|3234.31|3243.16|3234.46|3238.88|3230.18|37
1629199320000|2021-08-17 11:22:00|3243.09|3234.39|3244.96|3236.26|3245.39|3236.69|3243.09|3234.39|38
1629199330000|2021-08-17 11:22:10|3245.2|3236.5|3246.93|3238.23|3246.95|3238.25|3245.2|3236.5|35
1629199340000|2021-08-17 11:22:20|3246.78|3238.08|3246.49|3237.79|3246.88|3238.18|3246.48|3237.78|27
1629199350000|2021-08-17 11:22:30|3246.41|3237.71|3246.34|3237.64|3246.7|3238|3245.86|3237.16|31
1629199360000|2021-08-17 11:22:40|3246.16|3237.46|3246.66|3237.96|3246.85|3238.15|3246.13|3237.43|31
1629199370000|2021-08-17 11:22:50|3246.67|3237.97|3246|3237.3|3247.03|3238.33|3246|3237.3|32
1629199380000|2021-08-17 11:23:00|3246.23|3237.53|3247.28|3238.58|3247.36|3238.66|3246.23|3237.53|26
1629199390000|2021-08-17 11:23:10|3247.34|3238.64|3246.19|3237.49|3247.53|3238.83|3246.17|3237.47|37
1629199400000|2021-08-17 11:23:20|3246.93|3238.23|3246.34|3237.64|3246.93|3238.23|3245.89|3237.19|28
1629199410000|2021-08-17 11:23:30|3246.31|3237.61|3249.45|3240.75|3249.45|3240.75|3246.17|3237.47|35
1629199420000|2021-08-17 11:23:40|3248.8|3240.1|3249.07|3240.37|3249.56|3240.86|3248.8|3240.1|31
1629199430000|2021-08-17 11:23:50|3248.29|3239.59|3247.44|3238.74|3248.9|3240.2|3247.44|3238.74|30
1629199440000|2021-08-17 11:24:00|3247.48|3238.78|3247.44|3238.74|3247.82|3239.12|3247.44|3238.74|4
1629199450000|2021-08-17 11:24:10|3247.65|3238.95|3246.32|3237.62|3247.73|3239.03|3246.32|3237.62|21
1629199460000|2021-08-17 11:24:20|3246.54|3237.84|3245.39|3236.69|3246.63|3237.93|3245.31|3236.61|30
1629199470000|2021-08-17 11:24:30|3245.88|3237.18|3245.22|3236.52|3245.88|3237.18|3243.48|3234.78|34
1629199480000|2021-08-17 11:24:40|3245.2|3236.5|3244.9|3236.2|3246.44|3237.74|3244.83|3236.13|30
1629199490000|2021-08-17 11:24:50|3245.13|3236.43|3244.3|3235.6|3245.82|3237.12|3243.53|3234.83|27
1629199500000|2021-08-17 11:25:00|3244.26|3235.56|3245.09|3236.39|3245.3|3236.6|3244.26|3235.56|35
1629199510000|2021-08-17 11:25:10|3245.45|3236.75|3246.47|3237.77|3246.47|3237.77|3244.87|3236.17|38
1629199520000|2021-08-17 11:25:20|3246.45|3237.75|3247.01|3238.31|3247.2|3238.5|3246.45|3237.75|37
1629199530000|2021-08-17 11:25:30|3246.89|3238.19|3247.33|3238.63|3247.34|3238.64|3246.12|3237.42|37
1629199540000|2021-08-17 11:25:40|3247.08|3238.38|3246.45|3237.75|3247.11|3238.41|3246.44|3237.74|35
1629199550000|2021-08-17 11:25:50|3246.46|3237.76|3246.95|3238.25|3247.05|3238.35|3246.46|3237.76|22
1629199560000|2021-08-17 11:26:00|3246.99|3238.29|3246.34|3237.64|3246.99|3238.29|3246.22|3237.52|26
1629199570000|2021-08-17 11:26:10|3246.35|3237.65|3246.41|3237.71|3246.42|3237.72|3246.29|3237.59|21
1629199580000|2021-08-17 11:26:20|3246.59|3237.89|3247.16|3238.46|3247.21|3238.51|3246.59|3237.89|22
1629199590000|2021-08-17 11:26:30|3247.12|3238.42|3247.44|3238.74|3247.58|3238.88|3247.12|3238.42|17
1629199600000|2021-08-17 11:26:40|3247.47|3238.77|3248.46|3239.76|3248.49|3239.79|3247.44|3238.74|24
1629199610000|2021-08-17 11:26:50|3249.1|3240.4|3249.5|3240.8|3250.15|3241.45|3249.1|3240.4|29
1629199620000|2021-08-17 11:27:00|3249.51|3240.81|3249.98|3241.28|3251.04|3242.34|3249.51|3240.81|36
1629199630000|2021-08-17 11:27:10|3250.14|3241.44|3249.72|3241.02|3250.14|3241.44|3249.48|3240.78|27
1629199640000|2021-08-17 11:27:20|3249.67|3240.97|3249.85|3241.15|3250.18|3241.48|3249.53|3240.83|35
1629199650000|2021-08-17 11:27:30|3249.84|3241.14|3250.62|3241.92|3250.65|3241.95|3249.84|3241.14|32
1629199660000|2021-08-17 11:27:40|3250.65|3241.95|3251.06|3242.36|3251.06|3242.36|3249.93|3241.23|37
1629199670000|2021-08-17 11:27:50|3251.08|3242.38|3254.72|3246.02|3255.2|3246.5|3251.04|3242.34|37
1629199680000|2021-08-17 11:28:00|3254.76|3246.06|3252.42|3243.72|3254.76|3246.06|3251.51|3242.81|39
1629199690000|2021-08-17 11:28:10|3252.3|3243.6|3254.11|3245.41|3254.15|3245.45|3252.19|3243.49|35
1629199700000|2021-08-17 11:28:20|3254.18|3245.48|3251.15|3242.45|3254.18|3245.48|3251.15|3242.45|37
1629199710000|2021-08-17 11:28:30|3251.47|3242.77|3250.88|3242.18|3251.48|3242.78|3249.55|3240.85|29
1629199720000|2021-08-17 11:28:40|3250.77|3242.07|3250.24|3241.54|3250.96|3242.26|3250.24|3241.54|28
1629199730000|2021-08-17 11:28:50|3250.32|3241.62|3251.02|3242.32|3251.03|3242.33|3249.95|3241.25|19
1629199740000|2021-08-17 11:29:00|3251.01|3242.31|3252.3|3243.6|3252.37|3243.67|3251|3242.3|23
1629199750000|2021-08-17 11:29:10|3252.28|3243.58|3251.61|3242.91|3252.28|3243.58|3251.58|3242.88|29
1629199760000|2021-08-17 11:29:20|3251.72|3243.02|3251.31|3242.61|3252.2|3243.5|3251.31|3242.61|37
1629199770000|2021-08-17 11:29:30|3251.18|3242.48|3251.11|3242.41|3251.44|3242.74|3250.29|3241.59|39
1629199780000|2021-08-17 11:29:40|3250.55|3241.85|3251.66|3242.96|3252.41|3243.71|3250.53|3241.83|40
1629199790000|2021-08-17 11:29:50|3251.64|3242.94|3250.52|3241.82|3251.71|3243.01|3250.52|3241.82|32
1629199800000|2021-08-17 11:30:00|3250.37|3241.67|3250.95|3242.25|3251.9|3243.2|3250.36|3241.66|32
1629199810000|2021-08-17 11:30:10|3250.94|3242.24|3252.98|3244.28|3252.98|3244.28|3250.9|3242.2|25
1629199820000|2021-08-17 11:30:20|3252.97|3244.27|3252.81|3244.11|3253.11|3244.41|3252.72|3244.02|27
1629199830000|2021-08-17 11:30:30|3252.8|3244.1|3252.94|3244.24|3253.22|3244.52|3252.75|3244.05|27
1629199840000|2021-08-17 11:30:40|3253.04|3244.34|3254.3|3245.6|3254.44|3245.74|3251.3|3242.6|28
1629199850000|2021-08-17 11:30:50|3254.31|3245.61|3254.22|3245.52|3254.79|3246.09|3253.08|3244.38|26
1629199860000|2021-08-17 11:31:00|3254.2|3245.5|3255.3|3246.6|3255.45|3246.75|3253.8|3245.1|33
1629199870000|2021-08-17 11:31:10|3255.32|3246.62|3253.77|3245.07|3255.7|3247|3253.65|3244.95|29
1629199880000|2021-08-17 11:31:20|3253.85|3245.15|3252.99|3244.29|3254.03|3245.33|3252.64|3243.94|30
1629199890000|2021-08-17 11:31:30|3253.06|3244.36|3253.03|3244.33|3253.25|3244.55|3253.03|3244.33|14
1629199900000|2021-08-17 11:31:40|3253.05|3244.35|3252.7|3244|3253.9|3245.2|3252.69|3243.99|20
1629199910000|2021-08-17 11:31:50|3252.83|3244.13|3252.4|3243.7|3253.18|3244.48|3252.14|3243.44|30
1629199920000|2021-08-17 11:32:00|3252.37|3243.67|3252.66|3243.96|3253.22|3244.52|3252.37|3243.67|25
1629199930000|2021-08-17 11:32:10|3252.65|3243.95|3252.07|3243.37|3252.8|3244.1|3251.75|3243.05|29
1629199940000|2021-08-17 11:32:20|3252.09|3243.39|3251.82|3243.12|3252.15|3243.45|3251.63|3242.93|31
1629199950000|2021-08-17 11:32:30|3251.68|3242.98|3251.53|3242.83|3252.26|3243.56|3251.35|3242.65|35
1629199960000|2021-08-17 11:32:40|3251.42|3242.72|3252.46|3243.76|3252.49|3243.79|3251.39|3242.69|36
1629199970000|2021-08-17 11:32:50|3252.38|3243.68|3254.78|3246.08|3254.78|3246.08|3251.98|3243.28|33
1629199980000|2021-08-17 11:33:00|3254.61|3245.91|3255.13|3246.43|3256.33|3247.63|3254.35|3245.65|37
1629199990000|2021-08-17 11:33:10|3254.86|3246.16|3253.07|3244.37|3255.17|3246.47|3252.88|3244.18|39
1629200000000|2021-08-17 11:33:20|3253.15|3244.45|3253.42|3244.72|3254.47|3245.77|3252.85|3244.15|36
1629200010000|2021-08-17 11:33:30|3253.68|3244.98|3254.35|3245.65|3254.81|3246.11|3253.14|3244.44|37
1629200020000|2021-08-17 11:33:40|3254.56|3245.86|3255.17|3246.47|3255.42|3246.72|3254.11|3245.41|27
1629200030000|2021-08-17 11:33:50|3255.4|3246.7|3254.86|3246.16|3255.4|3246.7|3253.95|3245.25|30
1629200040000|2021-08-17 11:34:00|3253.97|3245.27|3254.46|3245.76|3254.8|3246.1|3253.96|3245.26|26
1629200050000|2021-08-17 11:34:10|3254.51|3245.81|3252.57|3243.87|3254.69|3245.99|3252.57|3243.87|35
1629200060000|2021-08-17 11:34:20|3252.56|3243.86|3253.77|3245.07|3254.73|3246.03|3252.53|3243.83|34
1629200070000|2021-08-17 11:34:30|3254.62|3245.92|3253.13|3244.43|3254.77|3246.07|3253.1|3244.4|38
1629200080000|2021-08-17 11:34:40|3254.07|3245.37|3254.44|3245.74|3254.89|3246.19|3253.18|3244.48|38
1629200090000|2021-08-17 11:34:50|3254.42|3245.72|3254.16|3245.46|3254.54|3245.84|3252.99|3244.29|35
1629200100000|2021-08-17 11:35:00|3253.34|3244.64|3253.7|3245|3254.42|3245.72|3253.26|3244.56|38
1629200110000|2021-08-17 11:35:10|3253.83|3245.13|3254.86|3246.16|3254.95|3246.25|3253.83|3245.13|20
1629200120000|2021-08-17 11:35:20|3254.85|3246.15|3254.61|3245.91|3255.35|3246.65|3253.7|3245|26
1629200130000|2021-08-17 11:35:30|3254.67|3245.97|3254.85|3246.15|3255.73|3247.03|3254.65|3245.95|36
1629200140000|2021-08-17 11:35:40|3254.84|3246.14|3255.35|3246.65|3255.54|3246.84|3254.75|3246.05|30
1629200150000|2021-08-17 11:35:50|3255.4|3246.7|3255.27|3246.57|3255.72|3247.02|3255.14|3246.44|32
1629200160000|2021-08-17 11:36:00|3255.3|3246.6|3255.51|3246.81|3255.89|3247.19|3254.86|3246.16|29
1629200170000|2021-08-17 11:36:10|3255.5|3246.8|3255.79|3247.09|3256.18|3247.48|3254.81|3246.11|32
1629200180000|2021-08-17 11:36:20|3255.74|3247.04|3255.08|3246.38|3255.74|3247.04|3254.88|3246.18|35
1629200190000|2021-08-17 11:36:30|3254.9|3246.2|3255.25|3246.55|3255.71|3247.01|3254.45|3245.75|38
1629200200000|2021-08-17 11:36:40|3255.4|3246.7|3255.69|3246.99|3255.69|3246.99|3254.8|3246.1|35
1629200210000|2021-08-17 11:36:50|3254.93|3246.23|3255.71|3247.01|3255.75|3247.05|3254.78|3246.08|36
1629200220000|2021-08-17 11:37:00|3254.96|3246.26|3255|3246.3|3255.8|3247.1|3254.69|3245.99|38
1629200230000|2021-08-17 11:37:10|3255.25|3246.55|3255.08|3246.38|3255.34|3246.64|3254.65|3245.95|34
1629200240000|2021-08-17 11:37:20|3255.21|3246.51|3254.9|3246.2|3255.53|3246.83|3254.25|3245.55|32
1629200250000|2021-08-17 11:37:30|3254.85|3246.15|3255.2|3246.5|3255.51|3246.81|3254.71|3246.01|26
1629200260000|2021-08-17 11:37:40|3255.26|3246.56|3255.26|3246.56|3255.55|3246.85|3254.96|3246.26|29
1629200270000|2021-08-17 11:37:50|3255.15|3246.45|3255.41|3246.71|3255.45|3246.75|3254.9|3246.2|25
1629200280000|2021-08-17 11:38:00|3255.37|3246.67|3255.12|3246.42|3255.44|3246.74|3255.11|3246.41|18
1629200290000|2021-08-17 11:38:10|3255.11|3246.41|3255.21|3246.51|3255.33|3246.63|3255.11|3246.41|28
1629200300000|2021-08-17 11:38:20|3255.24|3246.54|3254.82|3246.12|3255.25|3246.55|3254.75|3246.05|29
1629200310000|2021-08-17 11:38:30|3255.02|3246.32|3255.14|3246.44|3255.16|3246.46|3254.96|3246.26|32
1629200320000|2021-08-17 11:38:40|3255.16|3246.46|3255.11|3246.41|3255.16|3246.46|3254.96|3246.26|26
1629200330000|2021-08-17 11:38:50|3255.08|3246.38|3254.43|3245.73|3255.21|3246.51|3254.43|3245.73|19
1629200340000|2021-08-17 11:39:00|3254.36|3245.66|3254.54|3245.84|3254.82|3246.12|3254.25|3245.55|24
1629200350000|2021-08-17 11:39:10|3254.53|3245.83|3254.43|3245.73|3254.55|3245.85|3254.42|3245.72|27
1629200360000|2021-08-17 11:39:20|3254.46|3245.76|3254.42|3245.72|3254.55|3245.85|3254.42|3245.72|6
1629200370000|2021-08-17 11:39:30|3254.43|3245.73|3254.96|3246.26|3255.01|3246.31|3254.43|3245.73|29
1629200380000|2021-08-17 11:39:40|3254.95|3246.25|3254.54|3245.84|3254.95|3246.25|3254.48|3245.78|32
1629200390000|2021-08-17 11:39:50|3254.52|3245.82|3254.53|3245.83|3254.6|3245.9|3254.52|3245.82|29
1629200400000|2021-08-17 11:40:00|3254.24|3245.54|3254.33|3245.63|3254.56|3245.86|3254.23|3245.53|28
1629200410000|2021-08-17 11:40:10|3254.47|3245.77|3254.19|3245.49|3254.47|3245.77|3253.89|3245.19|31
1629200420000|2021-08-17 11:40:20|3254.4|3245.7|3254.54|3245.84|3254.56|3245.86|3254.07|3245.37|31
1629200430000|2021-08-17 11:40:30|3254.56|3245.86|3254.66|3245.96|3254.81|3246.11|3254.08|3245.38|32
1629200440000|2021-08-17 11:40:40|3254.81|3246.11|3254.46|3245.76|3254.81|3246.11|3254.36|3245.66|32
1629200450000|2021-08-17 11:40:50|3254.45|3245.75|3254.43|3245.73|3254.56|3245.86|3254.38|3245.68|29
1629200460000|2021-08-17 11:41:00|3254.4|3245.7|3254.41|3245.71|3254.41|3245.71|3254.4|3245.7|2
1629200470000|2021-08-17 11:41:10|3254.43|3245.73|3255.84|3247.14|3255.84|3247.14|3254.43|3245.73|16
1629200480000|2021-08-17 11:41:20|3255.83|3247.13|3255.86|3247.16|3255.88|3247.18|3255.42|3246.72|16
1629200490000|2021-08-17 11:41:30|3255.88|3247.18|3263.64|3254.94|3263.94|3255.24|3255.88|3247.18|31
1629200500000|2021-08-17 11:41:40|3263.58|3254.88|3263.87|3255.17|3264.35|3255.65|3262.11|3253.41|31
1629200510000|2021-08-17 11:41:50|3263.8|3255.1|3266.05|3257.35|3266.05|3257.35|3263.27|3254.57|30
1629200520000|2021-08-17 11:42:00|3266.11|3257.41|3268.8|3260.1|3269.74|3261.04|3265.99|3257.29|37
1629200530000|2021-08-17 11:42:10|3269.3|3260.6|3267.97|3259.27|3269.65|3260.95|3267.72|3259.02|38
1629200540000|2021-08-17 11:42:20|3267.67|3258.97|3269.85|3261.15|3269.85|3261.15|3267.32|3258.62|35
1629200550000|2021-08-17 11:42:30|3268.64|3259.94|3269.34|3260.64|3269.8|3261.1|3268.64|3259.94|37
1629200560000|2021-08-17 11:42:40|3269.4|3260.7|3273.39|3264.69|3274.47|3265.77|3269.4|3260.7|38
1629200570000|2021-08-17 11:42:50|3272.88|3264.18|3273.74|3265.04|3274.22|3265.52|3272.88|3264.18|31
1629200580000|2021-08-17 11:43:00|3273.64|3264.94|3274.02|3265.32|3274.04|3265.34|3272.95|3264.25|28
1629200590000|2021-08-17 11:43:10|3273.99|3265.29|3276.29|3267.59|3276.47|3267.77|3273.99|3265.29|33
1629200600000|2021-08-17 11:43:20|3275.79|3267.09|3274.94|3266.24|3275.99|3267.29|3274.2|3265.5|33
1629200610000|2021-08-17 11:43:30|3274.91|3266.21|3280.32|3271.62|3280.32|3271.62|3274.82|3266.12|37
1629200620000|2021-08-17 11:43:40|3280.29|3271.59|3281.92|3273.22|3282.56|3273.86|3280.29|3271.59|34
1629200630000|2021-08-17 11:43:50|3282.04|3273.34|3283.67|3274.97|3284.39|3275.69|3281.25|3272.55|30
1629200640000|2021-08-17 11:44:00|3282.1|3273.4|3284.25|3275.55|3284.53|3275.83|3282.01|3273.31|30
1629200650000|2021-08-17 11:44:10|3284.42|3275.72|3278.8|3270.1|3284.7|3276|3278.44|3269.74|38
1629200660000|2021-08-17 11:44:20|3278.81|3270.11|3277.6|3268.9|3280.23|3271.53|3277.29|3268.59|39
1629200670000|2021-08-17 11:44:30|3277.59|3268.89|3277.03|3268.33|3277.59|3268.89|3276.06|3267.36|32
1629200680000|2021-08-17 11:44:40|3277.06|3268.36|3275.09|3266.39|3277.11|3268.41|3274.88|3266.18|35
1629200690000|2021-08-17 11:44:50|3274.27|3265.57|3273.74|3265.04|3275.38|3266.68|3273.74|3265.04|35
1629200700000|2021-08-17 11:45:00|3273.73|3265.03|3274.7|3266|3275.35|3266.65|3273.22|3264.52|36
1629200710000|2021-08-17 11:45:10|3274.11|3265.41|3277.12|3268.42|3277.12|3268.42|3273.82|3265.12|36
1629200720000|2021-08-17 11:45:20|3276.87|3268.17|3280.7|3272|3281.7|3273|3276.87|3268.17|40
1629200730000|2021-08-17 11:45:30|3280.3|3271.6|3281.32|3272.62|3281.36|3272.66|3280.18|3271.48|34
1629200740000|2021-08-17 11:45:40|3281.34|3272.64|3283.33|3274.63|3284.76|3276.06|3281.34|3272.64|38
1629200750000|2021-08-17 11:45:50|3283.02|3274.32|3283.39|3274.69|3284.2|3275.5|3283.02|3274.32|40
1629200760000|2021-08-17 11:46:00|3283.56|3274.86|3280.75|3272.05|3283.64|3274.94|3280.65|3271.95|37
1629200770000|2021-08-17 11:46:10|3280.8|3272.1|3279.96|3271.26|3280.8|3272.1|3279.63|3270.93|34
1629200780000|2021-08-17 11:46:20|3279.86|3271.16|3278.56|3269.86|3280.11|3271.41|3278.56|3269.86|29
1629200790000|2021-08-17 11:46:30|3278.35|3269.65|3278.02|3269.32|3278.35|3269.65|3277.46|3268.76|11
1629200800000|2021-08-17 11:46:40|3277.86|3269.16|3280.33|3271.63|3280.33|3271.63|3277.62|3268.92|32
1629200810000|2021-08-17 11:46:50|3280.3|3271.6|3276.51|3267.81|3280.3|3271.6|3276.51|3267.81|34
1629200820000|2021-08-17 11:47:00|3276.6|3267.9|3274.01|3265.31|3276.6|3267.9|3273.91|3265.21|38
1629200830000|2021-08-17 11:47:10|3274.16|3265.46|3273.32|3264.62|3274.16|3265.46|3273.3|3264.6|32
1629200840000|2021-08-17 11:47:20|3273.28|3264.58|3270.98|3262.28|3273.28|3264.58|3270.98|3262.28|37
1629200850000|2021-08-17 11:47:30|3270.88|3262.18|3270.48|3261.78|3271.3|3262.6|3270.48|3261.78|35
1629200860000|2021-08-17 11:47:40|3271.09|3262.39|3270.71|3262.01|3271.22|3262.52|3270.49|3261.79|33
1629200870000|2021-08-17 11:47:50|3270.92|3262.22|3272.07|3263.37|3272.07|3263.37|3270.57|3261.87|30
1629200880000|2021-08-17 11:48:00|3272.29|3263.59|3269.63|3260.93|3273.16|3264.46|3269.63|3260.93|38
1629200890000|2021-08-17 11:48:10|3269.61|3260.91|3268.55|3259.85|3269.66|3260.96|3268.3|3259.6|39
1629200900000|2021-08-17 11:48:20|3268.32|3259.62|3265.9|3257.2|3268.32|3259.62|3265.65|3256.95|38
1629200910000|2021-08-17 11:48:30|3266.22|3257.52|3268.19|3259.49|3268.29|3259.59|3265.76|3257.06|37
1629200920000|2021-08-17 11:48:40|3267.93|3259.23|3265.44|3256.74|3268.17|3259.47|3265.44|3256.74|34
1629200930000|2021-08-17 11:48:50|3265.48|3256.78|3264.38|3255.68|3265.7|3257|3263.86|3255.16|32
1629200940000|2021-08-17 11:49:00|3264.14|3255.44|3264.95|3256.25|3265.12|3256.42|3263.62|3254.92|34
1629200950000|2021-08-17 11:49:10|3264.84|3256.14|3267.1|3258.4|3267.13|3258.43|3264.84|3256.14|34
1629200960000|2021-08-17 11:49:20|3266.87|3258.17|3267.74|3259.04|3267.93|3259.23|3266.87|3258.17|33
1629200970000|2021-08-17 11:49:30|3267.77|3259.07|3268.4|3259.7|3268.76|3260.06|3267.6|3258.9|38
1629200980000|2021-08-17 11:49:40|3268.23|3259.53|3269.05|3260.35|3269.05|3260.35|3267.98|3259.28|36
1629200990000|2021-08-17 11:49:50|3268.69|3259.99|3270.39|3261.69|3271.03|3262.33|3268.12|3259.42|39
1629201000000|2021-08-17 11:50:00|3270.11|3261.41|3269.59|3260.89|3271.36|3262.66|3269.48|3260.78|36
1629201010000|2021-08-17 11:50:10|3269.32|3260.62|3268.18|3259.48|3269.69|3260.99|3268.18|3259.48|36
1629201020000|2021-08-17 11:50:20|3268.75|3260.05|3268.1|3259.4|3268.75|3260.05|3267.81|3259.11|34
1629201030000|2021-08-17 11:50:30|3268.25|3259.55|3267.45|3258.75|3268.5|3259.8|3267.34|3258.64|36
1629201040000|2021-08-17 11:50:40|3267.42|3258.72|3265.82|3257.12|3267.53|3258.83|3265.75|3257.05|34
1629201050000|2021-08-17 11:50:50|3265.87|3257.17|3265.74|3257.04|3266.25|3257.55|3265.4|3256.7|34
1629201060000|2021-08-17 11:51:00|3265.75|3257.05|3265.57|3256.87|3265.75|3257.05|3265.57|3256.87|20
1629201070000|2021-08-17 11:51:10|3265.59|3256.89|3267.05|3258.35|3267.59|3258.89|3265.59|3256.89|33
1629201080000|2021-08-17 11:51:20|3267.48|3258.78|3267.18|3258.48|3267.65|3258.95|3267.15|3258.45|26
1629201090000|2021-08-17 11:51:30|3267.19|3258.49|3269.93|3261.23|3269.93|3261.23|3267.19|3258.49|33
1629201100000|2021-08-17 11:51:40|3269.69|3260.99|3268.53|3259.83|3269.69|3260.99|3267.55|3258.85|21
1629201110000|2021-08-17 11:51:50|3268.43|3259.73|3270.22|3261.52|3270.26|3261.56|3267.5|3258.8|29
1629201120000|2021-08-17 11:52:00|3269.44|3260.74|3269.48|3260.78|3270.39|3261.69|3269.05|3260.35|34
1629201130000|2021-08-17 11:52:10|3270.13|3261.43|3270.48|3261.78|3270.6|3261.9|3269.39|3260.69|37
1629201140000|2021-08-17 11:52:20|3270.5|3261.8|3271.45|3262.75|3271.62|3262.92|3269.92|3261.22|36
1629201150000|2021-08-17 11:52:30|3271.21|3262.51|3268.59|3259.89|3271.22|3262.52|3268.45|3259.75|40
1629201160000|2021-08-17 11:52:40|3268.64|3259.94|3268.26|3259.56|3268.94|3260.24|3267.93|3259.23|37
1629201170000|2021-08-17 11:52:50|3268.42|3259.72|3268.62|3259.92|3268.79|3260.09|3268.09|3259.39|38
1629201180000|2021-08-17 11:53:00|3268.64|3259.94|3269.99|3261.29|3270.18|3261.48|3268.53|3259.83|38
1629201190000|2021-08-17 11:53:10|3269.93|3261.23|3268.99|3260.29|3270|3261.3|3268.96|3260.26|38
1629201200000|2021-08-17 11:53:20|3269.13|3260.43|3269.04|3260.34|3269.18|3260.48|3268.78|3260.08|24
1629201210000|2021-08-17 11:53:30|3269.07|3260.37|3269.24|3260.54|3269.4|3260.7|3269.07|3260.37|21
1629201220000|2021-08-17 11:53:40|3269.23|3260.53|3266.5|3257.8|3269.23|3260.53|3266.5|3257.8|25
1629201230000|2021-08-17 11:53:50|3266.45|3257.75|3267.37|3258.67|3267.37|3258.67|3266.33|3257.63|19
1629201240000|2021-08-17 11:54:00|3267.3|3258.6|3267.74|3259.04|3268.91|3260.21|3267.3|3258.6|38
1629201250000|2021-08-17 11:54:10|3267.07|3258.37|3264.24|3255.54|3267.07|3258.37|3263.84|3255.14|27
1629201260000|2021-08-17 11:54:20|3264.22|3255.52|3263.63|3254.93|3264.93|3256.23|3263.19|3254.49|34
1629201270000|2021-08-17 11:54:30|3263.6|3254.9|3262.28|3253.58|3263.84|3255.14|3262.04|3253.34|38
1629201280000|2021-08-17 11:54:40|3262.74|3254.04|3262.76|3254.06|3263.52|3254.82|3262.02|3253.32|39
1629201290000|2021-08-17 11:54:50|3262.58|3253.88|3262.21|3253.51|3263.08|3254.38|3261.89|3253.19|38
1629201300000|2021-08-17 11:55:00|3262.45|3253.75|3264.97|3256.27|3264.97|3256.27|3261.72|3253.02|37
1629201310000|2021-08-17 11:55:10|3264.99|3256.29|3263.44|3254.74|3265.67|3256.97|3263.42|3254.72|38
1629201320000|2021-08-17 11:55:20|3263.73|3255.03|3262.65|3253.95|3263.73|3255.03|3262.63|3253.93|34
1629201330000|2021-08-17 11:55:30|3262.64|3253.94|3262.66|3253.96|3262.93|3254.23|3262.42|3253.72|31
1629201340000|2021-08-17 11:55:40|3262.65|3253.95|3262.3|3253.6|3262.88|3254.18|3262.12|3253.42|36
1629201350000|2021-08-17 11:55:50|3262.16|3253.46|3260.87|3252.17|3262.27|3253.57|3260.17|3251.47|34
1629201360000|2021-08-17 11:56:00|3260.97|3252.27|3260.22|3251.52|3261.71|3253.01|3260.21|3251.51|38
1629201370000|2021-08-17 11:56:10|3260.21|3251.51|3259.7|3251|3260.99|3252.29|3259.09|3250.39|33
1629201380000|2021-08-17 11:56:20|3259.64|3250.94|3259.34|3250.64|3260.59|3251.89|3259.19|3250.49|38
1629201390000|2021-08-17 11:56:30|3259.71|3251.01|3259.2|3250.5|3260.57|3251.87|3259.17|3250.47|35
1629201400000|2021-08-17 11:56:40|3259.15|3250.45|3259.11|3250.41|3259.89|3251.19|3258.74|3250.04|33
1629201410000|2021-08-17 11:56:50|3258.98|3250.28|3260.14|3251.44|3260.24|3251.54|3258.66|3249.96|30
1629201420000|2021-08-17 11:57:00|3260.11|3251.41|3261.85|3253.15|3261.95|3253.25|3260.11|3251.41|36
1629201430000|2021-08-17 11:57:10|3261.88|3253.18|3262.76|3254.06|3263.05|3254.35|3261.87|3253.17|32
1629201440000|2021-08-17 11:57:20|3262.63|3253.93|3262.04|3253.34|3263.47|3254.77|3261.79|3253.09|32
1629201450000|2021-08-17 11:57:30|3261.98|3253.28|3259.77|3251.07|3262.09|3253.39|3259.77|3251.07|37
1629201460000|2021-08-17 11:57:40|3259.62|3250.92|3258.35|3249.65|3260.07|3251.37|3258.24|3249.54|36
1629201470000|2021-08-17 11:57:50|3258.1|3249.4|3255.39|3246.69|3258.1|3249.4|3255.39|3246.69|35
1629201480000|2021-08-17 11:58:00|3255.4|3246.7|3256.15|3247.45|3256.15|3247.45|3254.6|3245.9|27
1629201490000|2021-08-17 11:58:10|3256.41|3247.71|3257.86|3249.16|3257.86|3249.16|3256.41|3247.71|36
1629201500000|2021-08-17 11:58:20|3257.77|3249.07|3257.87|3249.17|3257.98|3249.28|3257.22|3248.52|32
1629201510000|2021-08-17 11:58:30|3257.94|3249.24|3258.1|3249.4|3258.64|3249.94|3257.69|3248.99|34
1629201520000|2021-08-17 11:58:40|3257.97|3249.27|3257.51|3248.81|3258.13|3249.43|3257.37|3248.67|32
1629201530000|2021-08-17 11:58:50|3257.73|3249.03|3258.4|3249.7|3258.75|3250.05|3257.32|3248.62|35
1629201540000|2021-08-17 11:59:00|3258.63|3249.93|3259.95|3251.25|3259.95|3251.25|3258.07|3249.37|39
1629201550000|2021-08-17 11:59:10|3259.87|3251.17|3259.77|3251.07|3260.2|3251.5|3259.77|3251.07|32
1629201560000|2021-08-17 11:59:20|3259.63|3250.93|3262.57|3253.87|3262.65|3253.95|3258.95|3250.25|35
1629201570000|2021-08-17 11:59:30|3262.68|3253.98|3264.24|3255.54|3264.26|3255.56|3262.45|3253.75|37
1629201580000|2021-08-17 11:59:40|3264.14|3255.44|3264.88|3256.18|3266.05|3257.35|3263.76|3255.06|36
1629201590000|2021-08-17 11:59:50|3264.91|3256.21|3264.1|3255.4|3266.04|3257.34|3263.88|3255.18|36
1629201600000|2021-08-17 12:00:00|3263.74|3255.04|3268.48|3259.78|3268.48|3259.78|3262.95|3254.25|38
1629201610000|2021-08-17 12:00:10|3267.59|3258.89|3271.72|3263.02|3271.72|3263.02|3267.59|3258.89|38
1629201620000|2021-08-17 12:00:20|3271.88|3263.18|3273.12|3264.42|3273.48|3264.78|3269.61|3260.91|33
1629201630000|2021-08-17 12:00:30|3273.64|3264.94|3272.35|3263.65|3273.89|3265.19|3272.13|3263.43|39
1629201640000|2021-08-17 12:00:40|3272.41|3263.71|3271.92|3263.22|3273.96|3265.26|3271.92|3263.22|40
1629201650000|2021-08-17 12:00:50|3271.94|3263.24|3273.4|3264.7|3273.4|3264.7|3271.76|3263.06|39
1629201660000|2021-08-17 12:01:00|3273.44|3264.74|3273.83|3265.13|3274.69|3265.99|3273.08|3264.38|33
1629201670000|2021-08-17 12:01:10|3274|3265.3|3271.76|3263.06|3274|3265.3|3270.88|3262.18|38
1629201680000|2021-08-17 12:01:20|3271.31|3262.61|3271.72|3263.02|3272.04|3263.34|3271|3262.3|31
1629201690000|2021-08-17 12:01:30|3271.51|3262.81|3271.68|3262.98|3271.81|3263.11|3271.07|3262.37|33
1629201700000|2021-08-17 12:01:40|3271.48|3262.78|3270.95|3262.25|3272.38|3263.68|3270.95|3262.25|36
1629201710000|2021-08-17 12:01:50|3271.04|3262.34|3270.84|3262.14|3272.02|3263.32|3270.84|3262.14|37
1629201720000|2021-08-17 12:02:00|3270.69|3261.99|3271.79|3263.09|3271.83|3263.13|3270.65|3261.95|28
1629201730000|2021-08-17 12:02:10|3271.76|3263.06|3270.29|3261.59|3271.8|3263.1|3270.28|3261.58|32
1629201740000|2021-08-17 12:02:20|3270.27|3261.57|3270.44|3261.74|3270.44|3261.74|3270.25|3261.55|16
1629201750000|2021-08-17 12:02:30|3270.47|3261.77|3274.17|3265.47|3274.17|3265.47|3270.29|3261.59|31
1629201760000|2021-08-17 12:02:40|3274.4|3265.7|3274.01|3265.31|3274.51|3265.81|3274|3265.3|15
1629201770000|2021-08-17 12:02:50|3274.03|3265.33|3277.44|3268.74|3277.61|3268.91|3274.03|3265.33|26
1629201780000|2021-08-17 12:03:00|3277.25|3268.55|3276.79|3268.09|3279.73|3271.03|3276.79|3268.09|26
1629201790000|2021-08-17 12:03:10|3276.11|3267.41|3276.7|3268|3276.85|3268.15|3274.59|3265.89|36
1629201800000|2021-08-17 12:03:20|3276.69|3267.99|3275.45|3266.75|3276.69|3267.99|3275.27|3266.57|36
1629201810000|2021-08-17 12:03:30|3274.92|3266.22|3273.42|3264.72|3274.92|3266.22|3273.2|3264.5|33
1629201820000|2021-08-17 12:03:40|3273.28|3264.58|3272.82|3264.12|3273.45|3264.75|3272.82|3264.12|28
1629201830000|2021-08-17 12:03:50|3272.83|3264.13|3279.49|3270.79|3280.42|3271.72|3272.81|3264.11|32
1629201840000|2021-08-17 12:04:00|3280.17|3271.47|3280.19|3271.49|3280.66|3271.96|3279.75|3271.05|21
1629201850000|2021-08-17 12:04:10|3280.11|3271.41|3282.29|3273.59|3282.3|3273.6|3280.11|3271.41|24
1629201860000|2021-08-17 12:04:20|3282.16|3273.46|3281.13|3272.43|3282.16|3273.46|3280.75|3272.05|33
1629201870000|2021-08-17 12:04:30|3281.08|3272.38|3281.41|3272.71|3281.85|3273.15|3281.01|3272.31|30
1629201880000|2021-08-17 12:04:40|3281.44|3272.74|3280.83|3272.13|3281.44|3272.74|3280.83|3272.13|29
1629201890000|2021-08-17 12:04:50|3280.4|3271.7|3273.38|3264.68|3280.4|3271.7|3272.67|3263.97|38
1629201900000|2021-08-17 12:05:00|3272.1|3263.4|3268.75|3260.05|3272.82|3264.12|3268.75|3260.05|35
1629201910000|2021-08-17 12:05:10|3268.65|3259.95|3275.66|3266.96|3275.66|3266.96|3268.6|3259.9|37
1629201920000|2021-08-17 12:05:20|3275.76|3267.06|3280.18|3271.48|3280.47|3271.77|3275.76|3267.06|37
1629201930000|2021-08-17 12:05:30|3280.7|3272|3283.67|3274.97|3284.16|3275.46|3280.7|3272|37
1629201940000|2021-08-17 12:05:40|3283.56|3274.86|3285.02|3276.32|3286.36|3277.66|3283.56|3274.86|38
1629201950000|2021-08-17 12:05:50|3285.16|3276.46|3286.92|3278.22|3288.15|3279.45|3284.71|3276.01|35
1629201960000|2021-08-17 12:06:00|3286.89|3278.19|3284.42|3275.72|3286.89|3278.19|3284.24|3275.54|40
1629201970000|2021-08-17 12:06:10|3284.43|3275.73|3284.15|3275.45|3286.05|3277.35|3284.04|3275.34|39
1629201980000|2021-08-17 12:06:20|3284.05|3275.35|3279.45|3270.75|3284.15|3275.45|3279.45|3270.75|38
1629201990000|2021-08-17 12:06:30|3279.5|3270.8|3286.17|3277.47|3286.42|3277.72|3278.62|3269.92|40
1629202000000|2021-08-17 12:06:40|3286.45|3277.75|3285.63|3276.93|3286.92|3278.22|3285.62|3276.92|32
1629202010000|2021-08-17 12:06:50|3286.22|3277.52|3286.07|3277.37|3287|3278.3|3286.07|3277.37|36
1629202020000|2021-08-17 12:07:00|3285.92|3277.22|3285.99|3277.29|3288.77|3280.07|3285.74|3277.04|40
1629202030000|2021-08-17 12:07:10|3285.91|3277.21|3286.12|3277.42|3286.57|3277.87|3285.75|3277.05|33
1629202040000|2021-08-17 12:07:20|3286.2|3277.5|3285.4|3276.7|3286.45|3277.75|3285.4|3276.7|32
1629202050000|2021-08-17 12:07:30|3285.42|3276.72|3286.05|3277.35|3286.15|3277.45|3285.42|3276.72|32
1629202060000|2021-08-17 12:07:40|3286.01|3277.31|3285.63|3276.93|3286.08|3277.38|3285.08|3276.38|35
1629202070000|2021-08-17 12:07:50|3285.68|3276.98|3285.03|3276.33|3285.68|3276.98|3285.03|3276.33|34
1629202080000|2021-08-17 12:08:00|3285.1|3276.4|3285.03|3276.33|3285.15|3276.45|3284.99|3276.29|25
1629202090000|2021-08-17 12:08:10|3284.95|3276.25|3284.74|3276.04|3285.7|3277|3284.38|3275.68|37
1629202100000|2021-08-17 12:08:20|3284.62|3275.92|3283.69|3274.99|3284.79|3276.09|3283.57|3274.87|34
1629202110000|2021-08-17 12:08:30|3283.61|3274.91|3282.02|3273.32|3284.41|3275.71|3282.02|3273.32|33
1629202120000|2021-08-17 12:08:40|3281.96|3273.26|3279.82|3271.12|3281.96|3273.26|3279.33|3270.63|38
1629202130000|2021-08-17 12:08:50|3279.86|3271.16|3281.53|3272.83|3283.03|3274.33|3279.65|3270.95|35
1629202140000|2021-08-17 12:09:00|3281.36|3272.66|3282.79|3274.09|3283.82|3275.12|3280.63|3271.93|39
1629202150000|2021-08-17 12:09:10|3282.68|3273.98|3290.15|3281.45|3290.41|3281.71|3282.63|3273.93|36
1629202160000|2021-08-17 12:09:20|3290.26|3281.56|3289.87|3281.17|3291.91|3283.21|3288.51|3279.81|38
1629202170000|2021-08-17 12:09:30|3290.05|3281.35|3286.04|3277.34|3290.05|3281.35|3286.04|3277.34|37
1629202180000|2021-08-17 12:09:40|3285.95|3277.25|3284.08|3275.38|3286.49|3277.79|3283.48|3274.78|39
1629202190000|2021-08-17 12:09:50|3283.93|3275.23|3284.19|3275.49|3286.97|3278.27|3283.86|3275.16|37
1629202200000|2021-08-17 12:10:00|3283.95|3275.25|3284.83|3276.13|3285.48|3276.78|3283.43|3274.73|37
1629202210000|2021-08-17 12:10:10|3284.64|3275.94|3291.04|3282.34|3291.11|3282.41|3283.54|3274.84|36
1629202220000|2021-08-17 12:10:20|3290.8|3282.1|3290.95|3282.25|3291.53|3282.83|3290.13|3281.43|32
1629202230000|2021-08-17 12:10:30|3291.03|3282.33|3289.86|3281.16|3291.75|3283.05|3289.54|3280.84|38
1629202240000|2021-08-17 12:10:40|3289.87|3281.17|3291.09|3282.39|3292.33|3283.63|3289.29|3280.59|37
1629202250000|2021-08-17 12:10:50|3290.32|3281.62|3289.7|3281|3290.32|3281.62|3288.17|3279.47|35
1629202260000|2021-08-17 12:11:00|3289.57|3280.87|3290.07|3281.37|3290.66|3281.96|3289.33|3280.63|38
1629202270000|2021-08-17 12:11:10|3290|3281.3|3290.02|3281.32|3290.45|3281.75|3288.41|3279.71|37
1629202280000|2021-08-17 12:11:20|3290.19|3281.49|3290.13|3281.43|3290.2|3281.5|3289.38|3280.68|32
1629202290000|2021-08-17 12:11:30|3290.21|3281.51|3289.74|3281.04|3290.8|3282.1|3289.72|3281.02|33
1629202300000|2021-08-17 12:11:40|3289.84|3281.14|3288.62|3279.92|3289.88|3281.18|3288.62|3279.92|30
1629202310000|2021-08-17 12:11:50|3288.3|3279.6|3291.45|3282.75|3291.45|3282.75|3288.3|3279.6|38
1629202320000|2021-08-17 12:12:00|3291.85|3283.15|3289.43|3280.73|3292.1|3283.4|3289.19|3280.49|36
1629202330000|2021-08-17 12:12:10|3289.44|3280.74|3288.28|3279.58|3289.44|3280.74|3287.57|3278.87|31
1629202340000|2021-08-17 12:12:20|3288.27|3279.57|3287.03|3278.33|3288.4|3279.7|3286.9|3278.2|33
1629202350000|2021-08-17 12:12:30|3287.06|3278.36|3287.16|3278.46|3287.81|3279.11|3286.97|3278.27|30
1629202360000|2021-08-17 12:12:40|3287.14|3278.44|3287.3|3278.6|3287.31|3278.61|3286.94|3278.24|16
1629202370000|2021-08-17 12:12:50|3287.31|3278.61|3287.13|3278.43|3287.31|3278.61|3287.06|3278.36|32
1629202380000|2021-08-17 12:13:00|3287.18|3278.48|3286.27|3277.57|3287.58|3278.88|3286.22|3277.52|34
1629202390000|2021-08-17 12:13:10|3286.35|3277.65|3284.22|3275.52|3286.37|3277.67|3283.75|3275.05|36
1629202400000|2021-08-17 12:13:20|3284.24|3275.54|3284.23|3275.53|3284.62|3275.92|3284.1|3275.4|39
1629202410000|2021-08-17 12:13:30|3284.36|3275.66|3284.15|3275.45|3285.06|3276.36|3284.1|3275.4|38
1629202420000|2021-08-17 12:13:40|3284.2|3275.5|3284|3275.3|3284.51|3275.81|3283.59|3274.89|39
1629202430000|2021-08-17 12:13:50|3283.87|3275.17|3283.28|3274.58|3284.24|3275.54|3283.13|3274.43|33
1629202440000|2021-08-17 12:14:00|3283.3|3274.6|3283.58|3274.88|3284.11|3275.41|3282.9|3274.2|14
1629202450000|2021-08-17 12:14:10|3283.72|3275.02|3282.44|3273.74|3283.72|3275.02|3281.82|3273.12|36
1629202460000|2021-08-17 12:14:20|3282.43|3273.73|3282.65|3273.95|3282.68|3273.98|3281.55|3272.85|39
1629202470000|2021-08-17 12:14:30|3282.63|3273.93|3282.22|3273.52|3283.45|3274.75|3282.17|3273.47|39
1629202480000|2021-08-17 12:14:40|3282.08|3273.38|3281.86|3273.16|3282.21|3273.51|3281.74|3273.04|33
1629202490000|2021-08-17 12:14:50|3281.5|3272.8|3282.96|3274.26|3282.96|3274.26|3281.5|3272.8|22
1629202500000|2021-08-17 12:15:00|3283.04|3274.34|3281.6|3272.9|3283.63|3274.93|3281.57|3272.87|38
1629202510000|2021-08-17 12:15:10|3281.51|3272.81|3281.32|3272.62|3281.51|3272.81|3280.78|3272.08|37
1629202520000|2021-08-17 12:15:20|3281.44|3272.74|3281.42|3272.72|3281.66|3272.96|3279.65|3270.95|35
1629202530000|2021-08-17 12:15:30|3281.4|3272.7|3283.19|3274.49|3283.25|3274.55|3281.4|3272.7|36
1629202540000|2021-08-17 12:15:40|3282.86|3274.16|3283.7|3275|3284.11|3275.41|3282.86|3274.16|31
1629202550000|2021-08-17 12:15:50|3283.46|3274.76|3283.19|3274.49|3283.86|3275.16|3283.03|3274.33|35
1629202560000|2021-08-17 12:16:00|3283.21|3274.51|3283.58|3274.88|3283.58|3274.88|3283.16|3274.46|36
1629202570000|2021-08-17 12:16:10|3283.57|3274.87|3283.52|3274.82|3283.67|3274.97|3283.41|3274.71|28
1629202580000|2021-08-17 12:16:20|3283.51|3274.81|3282.94|3274.24|3283.53|3274.83|3282.79|3274.09|20
1629202590000|2021-08-17 12:16:30|3283.01|3274.31|3282|3273.3|3283.09|3274.39|3282|3273.3|22
1629202600000|2021-08-17 12:16:40|3281.99|3273.29|3281.84|3273.14|3282.01|3273.31|3281.79|3273.09|17
1629202610000|2021-08-17 12:16:50|3281.85|3273.15|3281.62|3272.92|3281.85|3273.15|3281.62|3272.92|14
1629202620000|2021-08-17 12:17:00|3281.44|3272.74|3281.72|3273.02|3282.1|3273.4|3281.44|3272.74|16
1629202630000|2021-08-17 12:17:10|3281.69|3272.99|3281.62|3272.92|3281.69|3272.99|3281.62|3272.92|2
1629202640000|2021-08-17 12:17:20|3281.25|3272.55|3280.98|3272.28|3282.53|3273.83|3280.98|3272.28|26
1629202650000|2021-08-17 12:17:30|3280.96|3272.26|3280.07|3271.37|3281.44|3272.74|3279.71|3271.01|37
1629202660000|2021-08-17 12:17:40|3280.06|3271.36|3280.52|3271.82|3280.9|3272.2|3279.9|3271.2|37
1629202670000|2021-08-17 12:17:50|3280.44|3271.74|3280.28|3271.58|3280.65|3271.95|3279.75|3271.05|32
1629202680000|2021-08-17 12:18:00|3280.27|3271.57|3281.21|3272.51|3281.4|3272.7|3280.2|3271.5|33
1629202690000|2021-08-17 12:18:10|3281.2|3272.5|3280.07|3271.37|3281.29|3272.59|3279.85|3271.15|34
1629202700000|2021-08-17 12:18:20|3280.08|3271.38|3281.63|3272.93|3281.78|3273.08|3279.95|3271.25|33
1629202710000|2021-08-17 12:18:30|3281.64|3272.94|3283.14|3274.44|3283.19|3274.49|3281.64|3272.94|24
1629202720000|2021-08-17 12:18:40|3283.13|3274.43|3283.46|3274.76|3283.6|3274.9|3283.02|3274.32|14
1629202730000|2021-08-17 12:18:50|3283.45|3274.75|3284.37|3275.67|3284.82|3276.12|3283.4|3274.7|25
1629202740000|2021-08-17 12:19:00|3284.26|3275.56|3284.14|3275.44|3284.26|3275.56|3283.83|3275.13|22
1629202750000|2021-08-17 12:19:10|3284|3275.3|3283.31|3274.61|3284.23|3275.53|3283.31|3274.61|24
1629202760000|2021-08-17 12:19:20|3283.06|3274.36|3283.76|3275.06|3283.84|3275.14|3283.06|3274.36|34
1629202770000|2021-08-17 12:19:30|3283.83|3275.13|3283.2|3274.5|3283.84|3275.14|3283.15|3274.45|31
1629202780000|2021-08-17 12:19:40|3283.22|3274.52|3283.12|3274.42|3283.32|3274.62|3282.86|3274.16|32
1629202790000|2021-08-17 12:19:50|3283.18|3274.48|3282.24|3273.54|3283.18|3274.48|3282.18|3273.48|36
1629202800000|2021-08-17 12:20:00|3282.27|3273.57|3282.84|3274.14|3283.19|3274.49|3282.14|3273.44|35
1629202810000|2021-08-17 12:20:10|3282.8|3274.1|3282.9|3274.2|3283.08|3274.38|3282.79|3274.09|26
1629202820000|2021-08-17 12:20:20|3282.87|3274.17|3282.91|3274.21|3282.91|3274.21|3282.04|3273.34|23
1629202830000|2021-08-17 12:20:30|3282.9|3274.2|3282.17|3273.47|3282.92|3274.22|3282.07|3273.37|38
1629202840000|2021-08-17 12:20:40|3282.18|3273.48|3282.62|3273.92|3282.96|3274.26|3282.18|3273.48|35
1629202850000|2021-08-17 12:20:50|3282.63|3273.93|3282.34|3273.64|3282.63|3273.93|3282.28|3273.58|35
1629202860000|2021-08-17 12:21:00|3282.36|3273.66|3283.44|3274.74|3284.23|3275.53|3282.3|3273.6|35
1629202870000|2021-08-17 12:21:10|3283.62|3274.92|3283.45|3274.75|3284.35|3275.65|3283.44|3274.74|21
1629202880000|2021-08-17 12:21:20|3283.5|3274.8|3283.49|3274.79|3283.81|3275.11|3283.42|3274.72|25
1629202890000|2021-08-17 12:21:30|3283.89|3275.19|3284.76|3276.06|3284.93|3276.23|3283.7|3275|26
1629202900000|2021-08-17 12:21:40|3284.89|3276.19|3284.82|3276.12|3284.91|3276.21|3284.5|3275.8|9
1629202910000|2021-08-17 12:21:50|3284.83|3276.13|3284.96|3276.26|3285.18|3276.48|3284.83|3276.13|17
1629202920000|2021-08-17 12:22:00|3284.95|3276.25|3286.04|3277.34|3286.43|3277.73|3284.95|3276.25|22
1629202930000|2021-08-17 12:22:10|3286.43|3277.73|3286.82|3278.12|3286.91|3278.21|3285.87|3277.17|32
1629202940000|2021-08-17 12:22:20|3286.86|3278.16|3286.71|3278.01|3286.86|3278.16|3286.45|3277.75|25
1629202950000|2021-08-17 12:22:30|3286.75|3278.05|3287.48|3278.78|3287.62|3278.92|3286.6|3277.9|37
1629202960000|2021-08-17 12:22:40|3287.39|3278.69|3287.24|3278.54|3287.65|3278.95|3286.44|3277.74|39
1629202970000|2021-08-17 12:22:50|3287.25|3278.55|3286.44|3277.74|3287.5|3278.8|3286.44|3277.74|36
1629202980000|2021-08-17 12:23:00|3286.24|3277.54|3287.58|3278.88|3287.75|3279.05|3286.24|3277.54|36
1629202990000|2021-08-17 12:23:10|3287.68|3278.98|3288.69|3279.99|3288.73|3280.03|3287.68|3278.98|38
1629203000000|2021-08-17 12:23:20|3288.25|3279.55|3288.68|3279.98|3288.8|3280.1|3288.16|3279.46|38
1629203010000|2021-08-17 12:23:30|3288.67|3279.97|3288.52|3279.82|3288.74|3280.04|3288.3|3279.6|34
1629203020000|2021-08-17 12:23:40|3288.41|3279.71|3288.63|3279.93|3288.95|3280.25|3287.9|3279.2|35
1629203030000|2021-08-17 12:23:50|3288.68|3279.98|3285.86|3277.16|3288.78|3280.08|3285.86|3277.16|39
1629203040000|2021-08-17 12:24:00|3285.94|3277.24|3288.31|3279.61|3288.4|3279.7|3285.94|3277.24|38
1629203050000|2021-08-17 12:24:10|3288.41|3279.71|3289.02|3280.32|3289.27|3280.57|3288.28|3279.58|36
1629203060000|2021-08-17 12:24:20|3289.06|3280.36|3289.4|3280.7|3289.4|3280.7|3288.76|3280.06|34
1629203070000|2021-08-17 12:24:30|3289.36|3280.66|3290.29|3281.59|3290.29|3281.59|3289.2|3280.5|36
1629203080000|2021-08-17 12:24:40|3290.2|3281.5|3290.37|3281.67|3290.66|3281.96|3290.17|3281.47|31
1629203090000|2021-08-17 12:24:50|3290.33|3281.63|3290.63|3281.93|3290.94|3282.24|3289.83|3281.13|37
1629203100000|2021-08-17 12:25:00|3290.55|3281.85|3289.29|3280.59|3290.65|3281.95|3289.26|3280.56|34
1629203110000|2021-08-17 12:25:10|3289.28|3280.58|3289.53|3280.83|3289.63|3280.93|3289.07|3280.37|26
1629203120000|2021-08-17 12:25:20|3289.46|3280.76|3292.43|3283.73|3292.43|3283.73|3289.46|3280.76|39
1629203130000|2021-08-17 12:25:30|3292.45|3283.75|3293.19|3284.49|3293.31|3284.61|3291.73|3283.03|30
1629203140000|2021-08-17 12:25:40|3293.31|3284.61|3293.79|3285.09|3294.05|3285.35|3293.31|3284.61|25
1629203150000|2021-08-17 12:25:50|3293.93|3285.23|3294.41|3285.71|3294.48|3285.78|3293.62|3284.92|26
1629203160000|2021-08-17 12:26:00|3294.09|3285.39|3295.04|3286.34|3295.26|3286.56|3294.09|3285.39|14
1629203170000|2021-08-17 12:26:10|3294.87|3286.17|3295.25|3286.55|3295.25|3286.55|3294.78|3286.08|28
1629203180000|2021-08-17 12:26:20|3295.24|3286.54|3294.24|3285.54|3295.52|3286.82|3294.24|3285.54|27
1629203190000|2021-08-17 12:26:30|3294.13|3285.43|3293.46|3284.76|3294.19|3285.49|3293.4|3284.7|27
1629203200000|2021-08-17 12:26:40|3293.49|3284.79|3291.93|3283.23|3293.7|3285|3291.66|3282.96|39
1629203210000|2021-08-17 12:26:50|3291.92|3283.22|3294.78|3286.08|3294.87|3286.17|3291.68|3282.98|34
1629203220000|2021-08-17 12:27:00|3294.66|3285.96|3293.73|3285.03|3295.54|3286.84|3293.73|3285.03|34
1629203230000|2021-08-17 12:27:10|3293.83|3285.13|3293.72|3285.02|3294.95|3286.25|3293.72|3285.02|35
1629203240000|2021-08-17 12:27:20|3294.17|3285.47|3292.67|3283.97|3294.17|3285.47|3292.67|3283.97|35
1629203250000|2021-08-17 12:27:30|3292.42|3283.72|3290.28|3281.58|3292.42|3283.72|3290.28|3281.58|38
1629203260000|2021-08-17 12:27:40|3290.27|3281.57|3290.33|3281.63|3290.63|3281.93|3290.24|3281.54|31
1629203270000|2021-08-17 12:27:50|3290.3|3281.6|3287.93|3279.23|3290.3|3281.6|3287.89|3279.19|36
1629203280000|2021-08-17 12:28:00|3287.94|3279.24|3290.08|3281.38|3290.46|3281.76|3287.89|3279.19|37
1629203290000|2021-08-17 12:28:10|3290.06|3281.36|3287.7|3279|3290.15|3281.45|3287.7|3279|37
1629203300000|2021-08-17 12:28:20|3287.5|3278.8|3287.71|3279.01|3287.88|3279.18|3287.24|3278.54|36
1629203310000|2021-08-17 12:28:30|3287.76|3279.06|3287.59|3278.89|3287.81|3279.11|3287.02|3278.32|37
1629203320000|2021-08-17 12:28:40|3287.61|3278.91|3287.71|3279.01|3288.75|3280.05|3287.53|3278.83|37
1629203330000|2021-08-17 12:28:50|3287.74|3279.04|3287.76|3279.06|3288|3279.3|3287.65|3278.95|35
1629203340000|2021-08-17 12:29:00|3287.8|3279.1|3287.49|3278.79|3287.91|3279.21|3287.37|3278.67|31
1629203350000|2021-08-17 12:29:10|3287.37|3278.67|3289.07|3280.37|3289.07|3280.37|3287.2|3278.5|37
1629203360000|2021-08-17 12:29:20|3288.98|3280.28|3289.47|3280.77|3289.55|3280.85|3288.82|3280.12|33
1629203370000|2021-08-17 12:29:30|3289.5|3280.8|3289.7|3281|3290.2|3281.5|3289.5|3280.8|30
1629203380000|2021-08-17 12:29:40|3289.45|3280.75|3288.48|3279.78|3289.45|3280.75|3288.24|3279.54|36
1629203390000|2021-08-17 12:29:50|3288.49|3279.79|3289.6|3280.9|3289.82|3281.12|3288.3|3279.6|36
1629203400000|2021-08-17 12:30:00|3289.67|3280.97|3293.33|3284.63|3293.36|3284.66|3289.67|3280.97|36
1629203410000|2021-08-17 12:30:10|3293.28|3284.58|3290.66|3281.96|3293.57|3284.87|3290.66|3281.96|37
1629203420000|2021-08-17 12:30:20|3290.64|3281.94|3288.39|3279.69|3290.64|3281.94|3288.36|3279.66|34
1629203430000|2021-08-17 12:30:30|3288.31|3279.61|3287.9|3279.2|3288.84|3280.14|3287.89|3279.19|35
1629203440000|2021-08-17 12:30:40|3288.05|3279.35|3286.64|3277.94|3288.08|3279.38|3286.52|3277.82|34
1629203450000|2021-08-17 12:30:50|3286.7|3278|3284.87|3276.17|3286.7|3278|3284.76|3276.06|35
1629203460000|2021-08-17 12:31:00|3284.86|3276.16|3285.82|3277.12|3286.4|3277.7|3284.73|3276.03|32
1629203470000|2021-08-17 12:31:10|3285.83|3277.13|3283.57|3274.87|3286.4|3277.7|3283.48|3274.78|40
1629203480000|2021-08-17 12:31:20|3283.66|3274.96|3283.77|3275.07|3285.02|3276.32|3283.41|3274.71|37
1629203490000|2021-08-17 12:31:30|3283.8|3275.1|3284.95|3276.25|3285|3276.3|3283.52|3274.82|37
1629203500000|2021-08-17 12:31:40|3285.29|3276.59|3285.59|3276.89|3285.74|3277.04|3284.98|3276.28|38
1629203510000|2021-08-17 12:31:50|3285.62|3276.92|3286.52|3277.82|3287.62|3278.92|3285.57|3276.87|35
1629203520000|2021-08-17 12:32:00|3286.64|3277.94|3287.41|3278.71|3287.59|3278.89|3286.06|3277.36|32
1629203530000|2021-08-17 12:32:10|3287.44|3278.74|3286.82|3278.12|3287.44|3278.74|3286.69|3277.99|33
1629203540000|2021-08-17 12:32:20|3286.84|3278.14|3285.21|3276.51|3286.84|3278.14|3285.17|3276.47|21
1629203550000|2021-08-17 12:32:30|3285.07|3276.37|3283.56|3274.86|3285.11|3276.41|3283.56|3274.86|34
1629203560000|2021-08-17 12:32:40|3283.54|3274.84|3283.43|3274.73|3283.84|3275.14|3283.18|3274.48|35
1629203570000|2021-08-17 12:32:50|3283.06|3274.36|3282.34|3273.64|3283.22|3274.52|3282.3|3273.6|24
1629203580000|2021-08-17 12:33:00|3282.31|3273.61|3282.72|3274.02|3282.86|3274.16|3281.8|3273.1|33
1629203590000|2021-08-17 12:33:10|3282.55|3273.85|3281.21|3272.51|3282.74|3274.04|3281.21|3272.51|31
1629203600000|2021-08-17 12:33:20|3281.18|3272.48|3281.29|3272.59|3281.84|3273.14|3280.81|3272.11|38
1629203610000|2021-08-17 12:33:30|3281.23|3272.53|3280.73|3272.03|3281.58|3272.88|3280.49|3271.79|34
1629203620000|2021-08-17 12:33:40|3280.71|3272.01|3281.75|3273.05|3282.07|3273.37|3280.15|3271.45|38
1629203630000|2021-08-17 12:33:50|3281.84|3273.14|3280.62|3271.92|3281.84|3273.14|3280.54|3271.84|30
1629203640000|2021-08-17 12:34:00|3280.68|3271.98|3280.41|3271.71|3280.79|3272.09|3280.3|3271.6|25
1629203650000|2021-08-17 12:34:10|3280.3|3271.6|3280.84|3272.14|3281.04|3272.34|3279.54|3270.84|35
1629203660000|2021-08-17 12:34:20|3280.8|3272.1|3279.87|3271.17|3281.01|3272.31|3279.87|3271.17|33
1629203670000|2021-08-17 12:34:30|3279.77|3271.07|3279.93|3271.23|3280.07|3271.37|3279.1|3270.4|32
1629203680000|2021-08-17 12:34:40|3279.95|3271.25|3280.3|3271.6|3280.37|3271.67|3279.9|3271.2|37
1629203690000|2021-08-17 12:34:50|3280.23|3271.53|3280.6|3271.9|3280.6|3271.9|3279.95|3271.25|37
1629203700000|2021-08-17 12:35:00|3280.65|3271.95|3280.39|3271.69|3280.96|3272.26|3279.78|3271.08|36
1629203710000|2021-08-17 12:35:10|3280.31|3271.61|3279.8|3271.1|3280.4|3271.7|3279.34|3270.64|37
1629203720000|2021-08-17 12:35:20|3279.79|3271.09|3276.97|3268.27|3279.91|3271.21|3276.91|3268.21|33
1629203730000|2021-08-17 12:35:30|3277|3268.3|3277.59|3268.89|3277.59|3268.89|3276.55|3267.85|38
1629203740000|2021-08-17 12:35:40|3277.47|3268.77|3277.51|3268.81|3277.7|3269|3277.11|3268.41|33
1629203750000|2021-08-17 12:35:50|3277.57|3268.87|3276.98|3268.28|3277.57|3268.87|3276.94|3268.24|31
1629203760000|2021-08-17 12:36:00|3277.05|3268.35|3274.58|3265.88|3277.58|3268.88|3274.58|3265.88|39
1629203770000|2021-08-17 12:36:10|3274.64|3265.94|3274.57|3265.87|3275.81|3267.11|3274.3|3265.6|39
1629203780000|2021-08-17 12:36:20|3274.58|3265.88|3272.67|3263.97|3274.84|3266.14|3272.67|3263.97|38
1629203790000|2021-08-17 12:36:30|3272.47|3263.77|3274.22|3265.52|3274.56|3265.86|3272.34|3263.64|38
1629203800000|2021-08-17 12:36:40|3274.35|3265.65|3273.03|3264.33|3274.37|3265.67|3272.51|3263.81|39
1629203810000|2021-08-17 12:36:50|3273.15|3264.45|3271.11|3262.41|3273.15|3264.45|3270.79|3262.09|40
1629203820000|2021-08-17 12:37:00|3271.12|3262.42|3272.72|3264.02|3272.72|3264.02|3270.98|3262.28|39
1629203830000|2021-08-17 12:37:10|3272.74|3264.04|3270.88|3262.18|3272.79|3264.09|3270.29|3261.59|40
1629203840000|2021-08-17 12:37:20|3270.89|3262.19|3271.37|3262.67|3271.61|3262.91|3270.49|3261.79|35
1629203850000|2021-08-17 12:37:30|3271.34|3262.64|3270.45|3261.75|3271.34|3262.64|3269.79|3261.09|40
1629203860000|2021-08-17 12:37:40|3270.59|3261.89|3270.94|3262.24|3271.6|3262.9|3270.13|3261.43|39
1629203870000|2021-08-17 12:37:50|3270.89|3262.19|3269.99|3261.29|3270.89|3262.19|3269.86|3261.16|39
1629203880000|2021-08-17 12:38:00|3269.84|3261.14|3269.39|3260.69|3270.71|3262.01|3269.28|3260.58|39
1629203890000|2021-08-17 12:38:10|3269.25|3260.55|3269|3260.3|3269.61|3260.91|3268.75|3260.05|40
1629203900000|2021-08-17 12:38:20|3269.04|3260.34|3269.41|3260.71|3269.68|3260.98|3268.66|3259.96|40
1629203910000|2021-08-17 12:38:30|3269.48|3260.78|3270.03|3261.33|3270.35|3261.65|3269.25|3260.55|34
1629203920000|2021-08-17 12:38:40|3270.09|3261.39|3271.43|3262.73|3271.5|3262.8|3269.63|3260.93|36
1629203930000|2021-08-17 12:38:50|3271.47|3262.77|3268.62|3259.92|3271.47|3262.77|3268.06|3259.36|39
1629203940000|2021-08-17 12:39:00|3268.59|3259.89|3271.38|3262.68|3271.38|3262.68|3268.59|3259.89|38
1629203950000|2021-08-17 12:39:10|3271.25|3262.55|3270.62|3261.92|3271.29|3262.59|3269.61|3260.91|35
1629203960000|2021-08-17 12:39:20|3270.65|3261.95|3272.01|3263.31|3272.32|3263.62|3270.64|3261.94|31
1629203970000|2021-08-17 12:39:30|3271.65|3262.95|3272.85|3264.15|3273.06|3264.36|3271.32|3262.62|37
1629203980000|2021-08-17 12:39:40|3272.28|3263.58|3271.82|3263.12|3272.85|3264.15|3271.82|3263.12|38
1629203990000|2021-08-17 12:39:50|3271.99|3263.29|3269.72|3261.02|3272.28|3263.58|3269.72|3261.02|37
1629204000000|2021-08-17 12:40:00|3269.6|3260.9|3272.91|3264.21|3272.91|3264.21|3269.38|3260.68|40
1629204010000|2021-08-17 12:40:10|3272.87|3264.17|3271.77|3263.07|3272.93|3264.23|3271.09|3262.39|36
1629204020000|2021-08-17 12:40:20|3271.85|3263.15|3271.48|3262.78|3271.87|3263.17|3270.99|3262.29|37
1629204030000|2021-08-17 12:40:30|3271.46|3262.76|3271.95|3263.25|3272.24|3263.54|3271.35|3262.65|30
1629204040000|2021-08-17 12:40:40|3271.98|3263.28|3271.83|3263.13|3272.04|3263.34|3271.59|3262.89|26
1629204050000|2021-08-17 12:40:50|3271.7|3263|3271.49|3262.79|3272.02|3263.32|3271.29|3262.59|24
1629204060000|2021-08-17 12:41:00|3271.72|3263.02|3272.38|3263.68|3272.45|3263.75|3271.48|3262.78|25
1629204070000|2021-08-17 12:41:10|3272.42|3263.72|3273.09|3264.39|3273.28|3264.58|3272.12|3263.42|32
1629204080000|2021-08-17 12:41:20|3273.13|3264.43|3274.86|3266.16|3274.97|3266.27|3273.13|3264.43|18
1629204090000|2021-08-17 12:41:30|3275.23|3266.53|3275.95|3267.25|3277.56|3268.86|3275.23|3266.53|40
1629204100000|2021-08-17 12:41:40|3275.83|3267.13|3274.89|3266.19|3275.83|3267.13|3274.54|3265.84|38
1629204110000|2021-08-17 12:41:50|3274.87|3266.17|3272.39|3263.69|3274.98|3266.28|3272.05|3263.35|38
1629204120000|2021-08-17 12:42:00|3272.62|3263.92|3275.78|3267.08|3275.78|3267.08|3272.22|3263.52|37
1629204130000|2021-08-17 12:42:10|3275.73|3267.03|3275.8|3267.1|3276.41|3267.71|3275.57|3266.87|37
1629204140000|2021-08-17 12:42:20|3275.88|3267.18|3277.34|3268.64|3277.96|3269.26|3275.88|3267.18|35
1629204150000|2021-08-17 12:42:30|3277.49|3268.79|3277.19|3268.49|3277.67|3268.97|3277.19|3268.49|39
1629204160000|2021-08-17 12:42:40|3277.29|3268.59|3276.28|3267.58|3277.29|3268.59|3276.17|3267.47|36
1629204170000|2021-08-17 12:42:50|3276.25|3267.55|3275.58|3266.88|3276.25|3267.55|3275.34|3266.64|31
1629204180000|2021-08-17 12:43:00|3275.52|3266.82|3275.89|3267.19|3276.04|3267.34|3275.39|3266.69|27
1629204190000|2021-08-17 12:43:10|3275.9|3267.2|3276.95|3268.25|3277.11|3268.41|3275.54|3266.84|31
1629204200000|2021-08-17 12:43:20|3276.85|3268.15|3276.55|3267.85|3277.03|3268.33|3276.39|3267.69|24
1629204210000|2021-08-17 12:43:30|3276.56|3267.86|3276.02|3267.32|3276.8|3268.1|3275.62|3266.92|30
1629204220000|2021-08-17 12:43:40|3275.95|3267.25|3275.59|3266.89|3275.96|3267.26|3275.44|3266.74|23
1629204230000|2021-08-17 12:43:50|3275.6|3266.9|3276.29|3267.59|3276.55|3267.85|3275.56|3266.86|17
1629204240000|2021-08-17 12:44:00|3276.54|3267.84|3276.48|3267.78|3276.88|3268.18|3276.33|3267.63|34
1629204250000|2021-08-17 12:44:10|3276.32|3267.62|3277.66|3268.96|3278.21|3269.51|3276.32|3267.62|35
1629204260000|2021-08-17 12:44:20|3277.68|3268.98|3276.8|3268.1|3277.68|3268.98|3276.66|3267.96|37
1629204270000|2021-08-17 12:44:30|3276.72|3268.02|3277.22|3268.52|3277.4|3268.7|3276.48|3267.78|34
1629204280000|2021-08-17 12:44:40|3277.23|3268.53|3276.35|3267.65|3277.23|3268.53|3276.01|3267.31|32
1629204290000|2021-08-17 12:44:50|3276.24|3267.54|3276.28|3267.58|3276.38|3267.68|3275.44|3266.74|32
1629204300000|2021-08-17 12:45:00|3276.26|3267.56|3279.44|3270.74|3279.44|3270.74|3276.26|3267.56|28
1629204310000|2021-08-17 12:45:10|3279.47|3270.77|3279.26|3270.56|3279.5|3270.8|3278.9|3270.2|26
1629204320000|2021-08-17 12:45:20|3279.17|3270.47|3279.8|3271.1|3279.91|3271.21|3279.17|3270.47|29
1629204330000|2021-08-17 12:45:30|3279.95|3271.25|3279.12|3270.42|3280.3|3271.6|3279.12|3270.42|29
1629204340000|2021-08-17 12:45:40|3279.07|3270.37|3278.42|3269.72|3279.43|3270.73|3278.12|3269.42|36
1629204350000|2021-08-17 12:45:50|3278.88|3270.18|3278.33|3269.63|3279.69|3270.99|3278.31|3269.61|36
1629204360000|2021-08-17 12:46:00|3278.36|3269.66|3277.25|3268.55|3278.62|3269.92|3277.25|3268.55|29
1629204370000|2021-08-17 12:46:10|3277.17|3268.47|3276.94|3268.24|3277.5|3268.8|3276.57|3267.87|35
1629204380000|2021-08-17 12:46:20|3276.91|3268.21|3277.5|3268.8|3278.2|3269.5|3276.86|3268.16|33
1629204390000|2021-08-17 12:46:30|3277.45|3268.75|3276.95|3268.25|3277.77|3269.07|3276.88|3268.18|37
1629204400000|2021-08-17 12:46:40|3276.96|3268.26|3276.79|3268.09|3277.09|3268.39|3276.71|3268.01|32
1629204410000|2021-08-17 12:46:50|3276.76|3268.06|3274.31|3265.61|3276.87|3268.17|3274.31|3265.61|32
1629204420000|2021-08-17 12:47:00|3274.1|3265.4|3273.9|3265.2|3274.75|3266.05|3273.44|3264.74|38
1629204430000|2021-08-17 12:47:10|3273.94|3265.24|3273.67|3264.97|3273.96|3265.26|3272.96|3264.26|37
1629204440000|2021-08-17 12:47:20|3273.86|3265.16|3274.37|3265.67|3274.63|3265.93|3273.86|3265.16|30
1629204450000|2021-08-17 12:47:30|3274.41|3265.71|3273.48|3264.78|3274.41|3265.71|3273.03|3264.33|28
1629204460000|2021-08-17 12:47:40|3273.53|3264.83|3273.49|3264.79|3273.68|3264.98|3273.06|3264.36|36
1629204470000|2021-08-17 12:47:50|3273.47|3264.77|3272.83|3264.13|3273.66|3264.96|3272.76|3264.06|32
1629204480000|2021-08-17 12:48:00|3272.8|3264.1|3271.97|3263.27|3272.8|3264.1|3271.96|3263.26|25
1629204490000|2021-08-17 12:48:10|3271.6|3262.9|3270.54|3261.84|3271.91|3263.21|3270.08|3261.38|36
1629204500000|2021-08-17 12:48:20|3270.42|3261.72|3269.64|3260.94|3270.42|3261.72|3269.4|3260.7|35
1629204510000|2021-08-17 12:48:30|3269.68|3260.98|3269.2|3260.5|3270.62|3261.92|3269.16|3260.46|37
1629204520000|2021-08-17 12:48:40|3269.15|3260.45|3267.86|3259.16|3269.15|3260.45|3267.86|3259.16|27
1629204530000|2021-08-17 12:48:50|3267.67|3258.97|3268.44|3259.74|3268.59|3259.89|3267.5|3258.8|32
1629204540000|2021-08-17 12:49:00|3268.45|3259.75|3268.09|3259.39|3270.02|3261.32|3267.86|3259.16|39
1629204550000|2021-08-17 12:49:10|3268.03|3259.33|3269.46|3260.76|3269.46|3260.76|3267.88|3259.18|32
1629204560000|2021-08-17 12:49:20|3270.2|3261.5|3268.3|3259.6|3270.27|3261.57|3268.03|3259.33|36
1629204570000|2021-08-17 12:49:30|3268.43|3259.73|3268.25|3259.55|3268.69|3259.99|3267.93|3259.23|39
1629204580000|2021-08-17 12:49:40|3268.42|3259.72|3268.14|3259.44|3268.42|3259.72|3268.02|3259.32|35
1629204590000|2021-08-17 12:49:50|3268.12|3259.42|3268.83|3260.13|3268.83|3260.13|3267.85|3259.15|19
1629204600000|2021-08-17 12:50:00|3268.81|3260.11|3268.02|3259.32|3268.81|3260.11|3268.02|3259.32|15
1629204610000|2021-08-17 12:50:10|3268.03|3259.33|3268.62|3259.92|3269.22|3260.52|3268.03|3259.33|25
1629204620000|2021-08-17 12:50:20|3268.75|3260.05|3268.85|3260.15|3269.63|3260.93|3268.61|3259.91|28
1629204630000|2021-08-17 12:50:30|3268.8|3260.1|3269.16|3260.46|3269.83|3261.13|3268.6|3259.9|33
1629204640000|2021-08-17 12:50:40|3269.19|3260.49|3268.4|3259.7|3269.24|3260.54|3268.25|3259.55|29
1629204650000|2021-08-17 12:50:50|3268.18|3259.48|3265.76|3257.06|3268.18|3259.48|3265.13|3256.43|39
1629204660000|2021-08-17 12:51:00|3266.26|3257.56|3266.37|3257.67|3266.48|3257.78|3265.13|3256.43|39
1629204670000|2021-08-17 12:51:10|3265.99|3257.29|3266.45|3257.75|3266.49|3257.79|3265.39|3256.69|35
1629204680000|2021-08-17 12:51:20|3266.42|3257.72|3266.1|3257.4|3266.51|3257.81|3265.83|3257.13|31
1629204690000|2021-08-17 12:51:30|3266.19|3257.49|3265.33|3256.63|3266.24|3257.54|3265.33|3256.63|36
1629204700000|2021-08-17 12:51:40|3265.2|3256.5|3264.33|3255.63|3265.56|3256.86|3264.33|3255.63|34
1629204710000|2021-08-17 12:51:50|3264.18|3255.48|3264.09|3255.39|3264.74|3256.04|3264.04|3255.34|35
1629204720000|2021-08-17 12:52:00|3264.32|3255.62|3264.58|3255.88|3264.71|3256.01|3264.15|3255.45|37
1629204730000|2021-08-17 12:52:10|3264.45|3255.75|3264.53|3255.83|3264.71|3256.01|3263.72|3255.02|32
1629204740000|2021-08-17 12:52:20|3264.47|3255.77|3261.53|3252.83|3264.47|3255.77|3261.48|3252.78|21
1629204750000|2021-08-17 12:52:30|3261.45|3252.75|3259.83|3251.13|3261.63|3252.93|3259.83|3251.13|32
1629204760000|2021-08-17 12:52:40|3259.82|3251.12|3261.89|3253.19|3262.47|3253.77|3259.58|3250.88|36
1629204770000|2021-08-17 12:52:50|3261.49|3252.79|3259.74|3251.04|3261.49|3252.79|3259.71|3251.01|34
1629204780000|2021-08-17 12:53:00|3259.8|3251.1|3260.53|3251.83|3261.49|3252.79|3259.8|3251.1|33
1629204790000|2021-08-17 12:53:10|3260.95|3252.25|3262.26|3253.56|3262.72|3254.02|3260.95|3252.25|36
1629204800000|2021-08-17 12:53:20|3262.33|3253.63|3261.64|3252.94|3263.02|3254.32|3261.64|3252.94|33
1629204810000|2021-08-17 12:53:30|3261.39|3252.69|3263.28|3254.58|3263.87|3255.17|3261.39|3252.69|40
1629204820000|2021-08-17 12:53:40|3263.33|3254.63|3263.05|3254.35|3263.55|3254.85|3263|3254.3|37
1629204830000|2021-08-17 12:53:50|3263.17|3254.47|3262.6|3253.9|3263.17|3254.47|3262.6|3253.9|35
1629204840000|2021-08-17 12:54:00|3262.79|3254.09|3263.53|3254.83|3263.53|3254.83|3262.79|3254.09|24
1629204850000|2021-08-17 12:54:10|3263.51|3254.81|3263.79|3255.09|3263.79|3255.09|3263.51|3254.81|18
1629204860000|2021-08-17 12:54:20|3263.75|3255.05|3263.26|3254.56|3263.88|3255.18|3263.03|3254.33|24
1629204870000|2021-08-17 12:54:30|3262.97|3254.27|3260.11|3251.41|3263.16|3254.46|3260|3251.3|28
1629204880000|2021-08-17 12:54:40|3259.93|3251.23|3260.15|3251.45|3260.33|3251.63|3259.93|3251.23|23
1629204890000|2021-08-17 12:54:50|3260.23|3251.53|3259.86|3251.16|3260.23|3251.53|3259.86|3251.16|31
1629204900000|2021-08-17 12:55:00|3259.84|3251.14|3260.54|3251.84|3260.93|3252.23|3259.78|3251.08|38
1629204910000|2021-08-17 12:55:10|3260.61|3251.91|3262.24|3253.54|3262.49|3253.79|3260.54|3251.84|32
1629204920000|2021-08-17 12:55:20|3262.33|3253.63|3262.9|3254.2|3263.07|3254.37|3262.17|3253.47|30
1629204930000|2021-08-17 12:55:30|3262.92|3254.22|3262.36|3253.66|3263.01|3254.31|3262.31|3253.61|32
1629204940000|2021-08-17 12:55:40|3262.24|3253.54|3262.05|3253.35|3262.71|3254.01|3262.05|3253.35|28
1629204950000|2021-08-17 12:55:50|3261.72|3253.02|3259.01|3250.31|3261.72|3253.02|3258.73|3250.03|32
1629204960000|2021-08-17 12:56:00|3259.2|3250.5|3259.56|3250.86|3259.56|3250.86|3259.2|3250.5|13
1629204970000|2021-08-17 12:56:10|3259.53|3250.83|3261.08|3252.38|3261.62|3252.92|3259.24|3250.54|36
1629204980000|2021-08-17 12:56:20|3261.1|3252.4|3262.23|3253.53|3262.46|3253.76|3261.02|3252.32|33
1629204990000|2021-08-17 12:56:30|3262.4|3253.7|3262.69|3253.99|3262.75|3254.05|3262.4|3253.7|37
1629205000000|2021-08-17 12:56:40|3262.54|3253.84|3262.28|3253.58|3262.79|3254.09|3262.28|3253.58|31
1629205010000|2021-08-17 12:56:50|3262.27|3253.57|3261.57|3252.87|3262.74|3254.04|3261.04|3252.34|37
1629205020000|2021-08-17 12:57:00|3261.63|3252.93|3261.91|3253.21|3262.43|3253.73|3260.78|3252.08|34
1629205030000|2021-08-17 12:57:10|3261.96|3253.26|3262.55|3253.85|3262.68|3253.98|3261.66|3252.96|34
1629205040000|2021-08-17 12:57:20|3262.5|3253.8|3262.11|3253.41|3263.1|3254.4|3261.72|3253.02|37
1629205050000|2021-08-17 12:57:30|3262.35|3253.65|3261.53|3252.83|3262.47|3253.77|3261.53|3252.83|26
1629205060000|2021-08-17 12:57:40|3261.19|3252.49|3260.63|3251.93|3261.34|3252.64|3259.8|3251.1|38
1629205070000|2021-08-17 12:57:50|3260.72|3252.02|3260.54|3251.84|3260.77|3252.07|3260.34|3251.64|34
1629205080000|2021-08-17 12:58:00|3260.6|3251.9|3260.76|3252.06|3260.87|3252.17|3260.55|3251.85|36
1629205090000|2021-08-17 12:58:10|3260.77|3252.07|3261.09|3252.39|3261.24|3252.54|3260.26|3251.56|33
1629205100000|2021-08-17 12:58:20|3261.05|3252.35|3260.59|3251.89|3261.23|3252.53|3260.59|3251.89|24
1629205110000|2021-08-17 12:58:30|3260.63|3251.93|3260.61|3251.91|3260.78|3252.08|3260.34|3251.64|30
1629205120000|2021-08-17 12:58:40|3260.6|3251.9|3260.64|3251.94|3260.72|3252.02|3260.34|3251.64|18
1629205130000|2021-08-17 12:58:50|3260.6|3251.9|3259.53|3250.83|3260.61|3251.91|3259.02|3250.32|31
1629205140000|2021-08-17 12:59:00|3259.54|3250.84|3259.87|3251.17|3260.5|3251.8|3259.54|3250.84|20
1629205150000|2021-08-17 12:59:10|3259.88|3251.18|3259.26|3250.56|3259.88|3251.18|3259.17|3250.47|32
1629205160000|2021-08-17 12:59:20|3259.38|3250.68|3257.02|3248.32|3259.38|3250.68|3256.8|3248.1|32
1629205170000|2021-08-17 12:59:30|3256.75|3248.05|3254.47|3245.77|3256.75|3248.05|3254.47|3245.77|38
1629205180000|2021-08-17 12:59:40|3254.62|3245.92|3254.39|3245.69|3255.67|3246.97|3254.39|3245.69|40
1629205190000|2021-08-17 12:59:50|3254.3|3245.6|3245.42|3236.72|3254.64|3245.94|3245.34|3236.64|40
1629205200000|2021-08-17 13:00:00|3245.46|3236.76|3249.4|3240.7|3250.35|3241.65|3245.46|3236.76|38
1629205210000|2021-08-17 13:00:10|3249.55|3240.85|3251.15|3242.45|3251.8|3243.1|3249.55|3240.85|37
1629205220000|2021-08-17 13:00:20|3251.22|3242.52|3252.77|3244.07|3252.78|3244.08|3250.8|3242.1|36
1629205230000|2021-08-17 13:00:30|3252.69|3243.99|3252.44|3243.74|3252.8|3244.1|3250.97|3242.27|36
1629205240000|2021-08-17 13:00:40|3252.55|3243.85|3253.5|3244.8|3253.55|3244.85|3252.55|3243.85|24
1629205250000|2021-08-17 13:00:50|3253.52|3244.82|3255.92|3247.22|3256.18|3247.48|3253.33|3244.63|26
1629205260000|2021-08-17 13:01:00|3255.96|3247.26|3256.98|3248.28|3256.98|3248.28|3255.67|3246.97|37
1629205270000|2021-08-17 13:01:10|3257.02|3248.32|3256.89|3248.19|3257.41|3248.71|3256.89|3248.19|28
1629205280000|2021-08-17 13:01:20|3256.86|3248.16|3259.81|3251.11|3259.81|3251.11|3256.54|3247.84|38
1629205290000|2021-08-17 13:01:30|3259.72|3251.02|3258.03|3249.33|3260.23|3251.53|3258.03|3249.33|34
1629205300000|2021-08-17 13:01:40|3257.94|3249.24|3259.18|3250.48|3259.2|3250.5|3257.7|3249|33
1629205310000|2021-08-17 13:01:50|3258.88|3250.18|3257.39|3248.69|3259.01|3250.31|3256.56|3247.86|33
1629205320000|2021-08-17 13:02:00|3257.45|3248.75|3258.16|3249.46|3258.25|3249.55|3257.31|3248.61|37
1629205330000|2021-08-17 13:02:10|3258.17|3249.47|3258.57|3249.87|3259.04|3250.34|3257.97|3249.27|38
1629205340000|2021-08-17 13:02:20|3258.6|3249.9|3258.17|3249.47|3258.6|3249.9|3257.94|3249.24|37
1629205350000|2021-08-17 13:02:30|3258.03|3249.33|3253.76|3245.06|3258.03|3249.33|3253.76|3245.06|36
1629205360000|2021-08-17 13:02:40|3253.85|3245.15|3255.97|3247.27|3256.21|3247.51|3253.59|3244.89|38
1629205370000|2021-08-17 13:02:50|3255.95|3247.25|3252.95|3244.25|3256.04|3247.34|3252.95|3244.25|40
1629205380000|2021-08-17 13:03:00|3252.38|3243.68|3252.75|3244.05|3252.93|3244.23|3251.68|3242.98|40
1629205390000|2021-08-17 13:03:10|3252.7|3244|3253.63|3244.93|3253.93|3245.23|3252.7|3244|34
1629205400000|2021-08-17 13:03:20|3253.69|3244.99|3252.55|3243.85|3254.25|3245.55|3252.55|3243.85|38
1629205410000|2021-08-17 13:03:30|3252.6|3243.9|3253.45|3244.75|3253.45|3244.75|3251.95|3243.25|39
1629205420000|2021-08-17 13:03:40|3253.57|3244.87|3253.21|3244.51|3254.32|3245.62|3253.21|3244.51|38
1629205430000|2021-08-17 13:03:50|3253.18|3244.48|3253.4|3244.7|3253.57|3244.87|3252.76|3244.06|32
1629205440000|2021-08-17 13:04:00|3253.36|3244.66|3254.88|3246.18|3255.09|3246.39|3253.19|3244.49|39
1629205450000|2021-08-17 13:04:10|3254.94|3246.24|3254.85|3246.15|3255.07|3246.37|3254.44|3245.74|39
1629205460000|2021-08-17 13:04:20|3255.02|3246.32|3255.86|3247.16|3256.39|3247.69|3254.73|3246.03|37
1629205470000|2021-08-17 13:04:30|3255.58|3246.88|3255.26|3246.56|3255.58|3246.88|3254.87|3246.17|34
1629205480000|2021-08-17 13:04:40|3255.35|3246.65|3254.06|3245.36|3255.5|3246.8|3253.89|3245.19|39
1629205490000|2021-08-17 13:04:50|3254.02|3245.32|3256.25|3247.55|3256.36|3247.66|3254.02|3245.32|38
1629205500000|2021-08-17 13:05:00|3256.43|3247.73|3257.71|3249.01|3257.78|3249.08|3255.34|3246.64|40
1629205510000|2021-08-17 13:05:10|3257.99|3249.29|3259.84|3251.14|3259.84|3251.14|3257.9|3249.2|39
1629205520000|2021-08-17 13:05:20|3259.81|3251.11|3258.36|3249.66|3260.01|3251.31|3257.97|3249.27|36
1629205530000|2021-08-17 13:05:30|3258.5|3249.8|3258.73|3250.03|3258.8|3250.1|3258.45|3249.75|30
1629205540000|2021-08-17 13:05:40|3258.8|3250.1|3258.74|3250.04|3259|3250.3|3258.63|3249.93|37
1629205550000|2021-08-17 13:05:50|3258.3|3249.6|3258.6|3249.9|3258.68|3249.98|3258.04|3249.34|37
1629205560000|2021-08-17 13:06:00|3258.63|3249.93|3259.92|3251.22|3260.06|3251.36|3258.63|3249.93|31
1629205570000|2021-08-17 13:06:10|3259.74|3251.04|3259.1|3250.4|3260.17|3251.47|3259.09|3250.39|32
1629205580000|2021-08-17 13:06:20|3259.19|3250.49|3259.32|3250.62|3259.79|3251.09|3258.9|3250.2|39
1629205590000|2021-08-17 13:06:30|3259.26|3250.56|3260.11|3251.41|3260.11|3251.41|3259|3250.3|35
1629205600000|2021-08-17 13:06:40|3260.15|3251.45|3256.11|3247.41|3260.17|3251.47|3256.02|3247.32|38
1629205610000|2021-08-17 13:06:50|3256.19|3247.49|3256.66|3247.96|3258.52|3249.82|3256.19|3247.49|37
1629205620000|2021-08-17 13:07:00|3256.63|3247.93|3256.91|3248.21|3257.55|3248.85|3256.4|3247.7|32
1629205630000|2021-08-17 13:07:10|3256.65|3247.95|3256.58|3247.88|3257|3248.3|3255.99|3247.29|32
1629205640000|2021-08-17 13:07:20|3256.57|3247.87|3257.75|3249.05|3257.89|3249.19|3256.57|3247.87|32
1629205650000|2021-08-17 13:07:30|3257.7|3249|3258.12|3249.42|3258.19|3249.49|3257.34|3248.64|35
1629205660000|2021-08-17 13:07:40|3258.18|3249.48|3258.65|3249.95|3258.77|3250.07|3257.51|3248.81|25
1629205670000|2021-08-17 13:07:50|3259|3250.3|3259.5|3250.8|3259.8|3251.1|3258.9|3250.2|30
1629205680000|2021-08-17 13:08:00|3260.07|3251.37|3259.92|3251.22|3260.32|3251.62|3259.75|3251.05|36
1629205690000|2021-08-17 13:08:10|3259.9|3251.2|3260.43|3251.73|3260.43|3251.73|3259.86|3251.16|31
1629205700000|2021-08-17 13:08:20|3260.32|3251.62|3258.89|3250.19|3260.44|3251.74|3258.82|3250.12|35
1629205710000|2021-08-17 13:08:30|3258.88|3250.18|3259.19|3250.49|3259.23|3250.53|3258.64|3249.94|32
1629205720000|2021-08-17 13:08:40|3259.31|3250.61|3259.15|3250.45|3260.15|3251.45|3258.82|3250.12|35
1629205730000|2021-08-17 13:08:50|3259.04|3250.34|3259.48|3250.78|3260.46|3251.76|3258.93|3250.23|31
1629205740000|2021-08-17 13:09:00|3259.46|3250.76|3256.99|3248.29|3259.46|3250.76|3256.99|3248.29|33
1629205750000|2021-08-17 13:09:10|3256.96|3248.26|3256.59|3247.89|3257.75|3249.05|3256.08|3247.38|37
1629205760000|2021-08-17 13:09:20|3256.51|3247.81|3256.68|3247.98|3256.96|3248.26|3256.42|3247.72|36
1629205770000|2021-08-17 13:09:30|3256.69|3247.99|3255.9|3247.2|3256.91|3248.21|3255.75|3247.05|36
1629205780000|2021-08-17 13:09:40|3255.89|3247.19|3254.14|3245.44|3255.93|3247.23|3253.78|3245.08|36
1629205790000|2021-08-17 13:09:50|3254.36|3245.66|3253.48|3244.78|3254.43|3245.73|3252.69|3243.99|38
1629205800000|2021-08-17 13:10:00|3253.72|3245.02|3253.66|3244.96|3254.28|3245.58|3253.03|3244.33|35
1629205810000|2021-08-17 13:10:10|3253.78|3245.08|3256.39|3247.69|3256.59|3247.89|3253.78|3245.08|38
1629205820000|2021-08-17 13:10:20|3256.49|3247.79|3254.51|3245.81|3256.56|3247.86|3254.51|3245.81|33
1629205830000|2021-08-17 13:10:30|3254.48|3245.78|3255.82|3247.12|3255.99|3247.29|3254.48|3245.78|36
1629205840000|2021-08-17 13:10:40|3255.83|3247.13|3257.1|3248.4|3257.21|3248.51|3255.77|3247.07|30
1629205850000|2021-08-17 13:10:50|3257.28|3248.58|3258.17|3249.47|3258.17|3249.47|3257.27|3248.57|15
1629205860000|2021-08-17 13:11:00|3258.5|3249.8|3259.57|3250.87|3259.57|3250.87|3258.5|3249.8|20
1629205870000|2021-08-17 13:11:10|3259.56|3250.86|3258.66|3249.96|3259.57|3250.87|3258.23|3249.53|25
1629205880000|2021-08-17 13:11:20|3258.71|3250.01|3258.52|3249.82|3259.35|3250.65|3258.39|3249.69|28
1629205890000|2021-08-17 13:11:30|3258.51|3249.81|3256.13|3247.43|3258.69|3249.99|3256.13|3247.43|18
1629205900000|2021-08-17 13:11:40|3255.96|3247.26|3256.39|3247.69|3256.87|3248.17|3255.25|3246.55|37
1629205910000|2021-08-17 13:11:50|3256.61|3247.91|3256.12|3247.42|3256.99|3248.29|3255.6|3246.9|32
1629205920000|2021-08-17 13:12:00|3256.43|3247.73|3256.64|3247.94|3256.76|3248.06|3256.12|3247.42|34
1629205930000|2021-08-17 13:12:10|3256.38|3247.68|3255.38|3246.68|3256.67|3247.97|3255.38|3246.68|37
1629205940000|2021-08-17 13:12:20|3255.54|3246.84|3255.77|3247.07|3255.86|3247.16|3254.83|3246.13|35
1629205950000|2021-08-17 13:12:30|3255.65|3246.95|3254.34|3245.64|3255.68|3246.98|3254.29|3245.59|29
1629205960000|2021-08-17 13:12:40|3254.33|3245.63|3255.12|3246.42|3255.12|3246.42|3253.85|3245.15|36
1629205970000|2021-08-17 13:12:50|3255.05|3246.35|3253.38|3244.68|3255.05|3246.35|3252.95|3244.25|35
1629205980000|2021-08-17 13:13:00|3253.7|3245|3250.32|3241.62|3253.87|3245.17|3250.03|3241.33|38
1629205990000|2021-08-17 13:13:10|3250.26|3241.56|3247.17|3238.47|3250.49|3241.79|3247.17|3238.47|38
1629206000000|2021-08-17 13:13:20|3246.73|3238.03|3242.54|3233.84|3246.73|3238.03|3242.54|3233.84|39
1629206010000|2021-08-17 13:13:30|3242.23|3233.53|3241.84|3233.14|3243.21|3234.51|3241.68|3232.98|40
1629206020000|2021-08-17 13:13:40|3241.67|3232.97|3237.21|3228.51|3241.83|3233.13|3236.75|3228.05|33
1629206030000|2021-08-17 13:13:50|3237.03|3228.33|3236.09|3227.39|3237.2|3228.5|3235.83|3227.13|34
1629206040000|2021-08-17 13:14:00|3236.06|3227.36|3234.74|3226.04|3236.57|3227.87|3234.42|3225.72|33
1629206050000|2021-08-17 13:14:10|3234.96|3226.26|3233.67|3224.97|3237.09|3228.39|3233.48|3224.78|31
1629206060000|2021-08-17 13:14:20|3231.97|3223.27|3227.79|3219.09|3231.97|3223.27|3227.79|3219.09|37
1629206070000|2021-08-17 13:14:30|3227.53|3218.83|3231.27|3222.57|3231.85|3223.15|3227.34|3218.64|34
1629206080000|2021-08-17 13:14:40|3231.02|3222.32|3231.44|3222.74|3231.57|3222.87|3229|3220.3|38
1629206090000|2021-08-17 13:14:50|3231.6|3222.9|3232.03|3223.33|3233.16|3224.46|3231.25|3222.55|34
1629206100000|2021-08-17 13:15:00|3232.73|3224.03|3237.96|3229.26|3238.07|3229.37|3232.33|3223.63|37
1629206110000|2021-08-17 13:15:10|3238.29|3229.59|3241.9|3233.2|3241.93|3233.23|3237.75|3229.05|35
1629206120000|2021-08-17 13:15:20|3242.07|3233.37|3241.85|3233.15|3244.08|3235.38|3241.66|3232.96|36
1629206130000|2021-08-17 13:15:30|3241.76|3233.06|3242.63|3233.93|3243.58|3234.88|3241.76|3233.06|33
1629206140000|2021-08-17 13:15:40|3243.21|3234.51|3243.21|3234.51|3243.62|3234.92|3242.38|3233.68|23
1629206150000|2021-08-17 13:15:50|3243.35|3234.65|3244.09|3235.39|3244.09|3235.39|3242.48|3233.78|21
1629206160000|2021-08-17 13:16:00|3244.17|3235.47|3245.04|3236.34|3245.04|3236.34|3243.25|3234.55|36
1629206170000|2021-08-17 13:16:10|3245.07|3236.37|3245.59|3236.89|3246.04|3237.34|3245.07|3236.37|28
1629206180000|2021-08-17 13:16:20|3245.99|3237.29|3245.64|3236.94|3247.22|3238.52|3245.44|3236.74|34
1629206190000|2021-08-17 13:16:30|3245.7|3237|3247.31|3238.61|3247.61|3238.91|3245.7|3237|30
1629206200000|2021-08-17 13:16:40|3247.39|3238.69|3248.41|3239.71|3248.9|3240.2|3247.39|3238.69|30
1629206210000|2021-08-17 13:16:50|3248.77|3240.07|3249.35|3240.65|3249.56|3240.86|3248.43|3239.73|37
1629206220000|2021-08-17 13:17:00|3249.72|3241.02|3249.05|3240.35|3249.81|3241.11|3247.49|3238.79|39
1629206230000|2021-08-17 13:17:10|3249.08|3240.38|3249.09|3240.39|3249.32|3240.62|3248.11|3239.41|37
1629206240000|2021-08-17 13:17:20|3249.18|3240.48|3248.12|3239.42|3249.39|3240.69|3248.08|3239.38|33
1629206250000|2021-08-17 13:17:30|3248.09|3239.39|3249.16|3240.46|3249.16|3240.46|3248.03|3239.33|33
1629206260000|2021-08-17 13:17:40|3249.12|3240.42|3248.15|3239.45|3249.18|3240.48|3248|3239.3|32
1629206270000|2021-08-17 13:17:50|3248.14|3239.44|3248.68|3239.98|3248.77|3240.07|3247.98|3239.28|31
1629206280000|2021-08-17 13:18:00|3248.69|3239.99|3247.92|3239.22|3248.69|3239.99|3247.84|3239.14|32
1629206290000|2021-08-17 13:18:10|3247.89|3239.19|3244.93|3236.23|3247.89|3239.19|3244.32|3235.62|39
1629206300000|2021-08-17 13:18:20|3244.76|3236.06|3240.5|3231.8|3244.76|3236.06|3240.29|3231.59|36
1629206310000|2021-08-17 13:18:30|3240.46|3231.76|3238.92|3230.22|3240.5|3231.8|3238.61|3229.91|29
1629206320000|2021-08-17 13:18:40|3238.66|3229.96|3238.6|3229.9|3239.28|3230.58|3237.34|3228.64|30
1629206330000|2021-08-17 13:18:50|3238.64|3229.94|3236.45|3227.75|3238.64|3229.94|3236.45|3227.75|40
1629206340000|2021-08-17 13:19:00|3236.34|3227.64|3238.25|3229.55|3239.33|3230.63|3236.21|3227.51|40
1629206350000|2021-08-17 13:19:10|3238.34|3229.64|3236.95|3228.25|3239.23|3230.53|3236.12|3227.42|38
1629206360000|2021-08-17 13:19:20|3237.05|3228.35|3236.34|3227.64|3237.08|3228.38|3236.13|3227.43|40
1629206370000|2021-08-17 13:19:30|3236.05|3227.35|3237.04|3228.34|3237.2|3228.5|3234.44|3225.74|40
1629206380000|2021-08-17 13:19:40|3237.06|3228.36|3234.81|3226.11|3237.06|3228.36|3234.35|3225.65|38
1629206390000|2021-08-17 13:19:50|3234.91|3226.21|3237.88|3229.18|3238.03|3229.33|3234.68|3225.98|39
1629206400000|2021-08-17 13:20:00|3238.1|3229.4|3243.21|3234.51|3243.21|3234.51|3238.1|3229.4|38
1629206410000|2021-08-17 13:20:10|3243.78|3235.08|3246.54|3237.84|3246.74|3238.04|3243.53|3234.83|39
1629206420000|2021-08-17 13:20:20|3246.46|3237.76|3245.54|3236.84|3248.11|3239.41|3245.35|3236.65|38
1629206430000|2021-08-17 13:20:30|3245.78|3237.08|3243.34|3234.64|3245.78|3237.08|3242.99|3234.29|40
1629206440000|2021-08-17 13:20:40|3243.36|3234.66|3240.1|3231.4|3243.69|3234.99|3239.53|3230.83|37
1629206450000|2021-08-17 13:20:50|3240.63|3231.93|3239.66|3230.96|3241.7|3233|3239.66|3230.96|37
1629206460000|2021-08-17 13:21:00|3239.75|3231.05|3235.04|3226.34|3239.75|3231.05|3235.04|3226.34|38
1629206470000|2021-08-17 13:21:10|3235.19|3226.49|3236.45|3227.75|3236.45|3227.75|3235.19|3226.49|37
1629206480000|2021-08-17 13:21:20|3236.47|3227.77|3239.03|3230.33|3239.03|3230.33|3236.46|3227.76|39
1629206490000|2021-08-17 13:21:30|3239.27|3230.57|3239.31|3230.61|3240.25|3231.55|3238.98|3230.28|34
1629206500000|2021-08-17 13:21:40|3239.87|3231.17|3239.93|3231.23|3240.06|3231.36|3238.72|3230.02|32
1629206510000|2021-08-17 13:21:50|3239.95|3231.25|3239.41|3230.71|3239.95|3231.25|3237.31|3228.61|29
1629206520000|2021-08-17 13:22:00|3239.49|3230.79|3236.88|3228.18|3239.83|3231.13|3236.88|3228.18|37
1629206530000|2021-08-17 13:22:10|3236.75|3228.05|3236.21|3227.51|3236.77|3228.07|3235.68|3226.98|39
1629206540000|2021-08-17 13:22:20|3236.13|3227.43|3234.73|3226.03|3236.13|3227.43|3234.73|3226.03|39
1629206550000|2021-08-17 13:22:30|3234.98|3226.28|3235.19|3226.49|3235.44|3226.74|3233.4|3224.7|38
1629206560000|2021-08-17 13:22:40|3235.2|3226.5|3233.2|3224.5|3235.22|3226.52|3232.93|3224.23|38
1629206570000|2021-08-17 13:22:50|3233.26|3224.56|3232.88|3224.18|3233.26|3224.56|3232.68|3223.98|38
1629206580000|2021-08-17 13:23:00|3232.69|3223.99|3232.17|3223.47|3233.28|3224.58|3232.11|3223.41|38
1629206590000|2021-08-17 13:23:10|3232.25|3223.55|3232.72|3224.02|3234.12|3225.42|3232.2|3223.5|36
1629206600000|2021-08-17 13:23:20|3232.74|3224.04|3235.3|3226.6|3235.3|3226.6|3232.71|3224.01|38
1629206610000|2021-08-17 13:23:30|3235.21|3226.51|3235.01|3226.31|3235.68|3226.98|3235.01|3226.31|37
1629206620000|2021-08-17 13:23:40|3234.94|3226.24|3237.16|3228.46|3237.94|3229.24|3234.94|3226.24|36
1629206630000|2021-08-17 13:23:50|3237.08|3228.38|3238.96|3230.26|3238.96|3230.26|3236.92|3228.22|35
1629206640000|2021-08-17 13:24:00|3238.98|3230.28|3239.83|3231.13|3240.33|3231.63|3238.91|3230.21|35
1629206650000|2021-08-17 13:24:10|3239.47|3230.77|3240.23|3231.53|3240.39|3231.69|3239.23|3230.53|34
1629206660000|2021-08-17 13:24:20|3240.1|3231.4|3240.39|3231.69|3240.4|3231.7|3239.86|3231.16|34
1629206670000|2021-08-17 13:24:30|3240.38|3231.68|3240.6|3231.9|3240.62|3231.92|3240.35|3231.65|24
1629206680000|2021-08-17 13:24:40|3240.58|3231.88|3241.75|3233.05|3242.1|3233.4|3240.58|3231.88|27
1629206690000|2021-08-17 13:24:50|3241.76|3233.06|3239.93|3231.23|3241.81|3233.11|3239.93|3231.23|34
1629206700000|2021-08-17 13:25:00|3239.5|3230.8|3237.53|3228.83|3240.17|3231.47|3237.47|3228.77|39
1629206710000|2021-08-17 13:25:10|3237.55|3228.85|3237.86|3229.16|3238.3|3229.6|3236|3227.3|39
1629206720000|2021-08-17 13:25:20|3237.99|3229.29|3239.49|3230.79|3239.49|3230.79|3237.99|3229.29|35
1629206730000|2021-08-17 13:25:30|3239.1|3230.4|3240.04|3231.34|3240.13|3231.43|3238.8|3230.1|36
1629206740000|2021-08-17 13:25:40|3240.06|3231.36|3239.18|3230.48|3240.22|3231.52|3238.86|3230.16|39
1629206750000|2021-08-17 13:25:50|3239.33|3230.63|3239.82|3231.12|3239.95|3231.25|3239.33|3230.63|38
1629206760000|2021-08-17 13:26:00|3239.84|3231.14|3241.81|3233.11|3242.09|3233.39|3239.78|3231.08|37
1629206770000|2021-08-17 13:26:10|3241.94|3233.24|3242.12|3233.42|3242.56|3233.86|3241.94|3233.24|32
1629206780000|2021-08-17 13:26:20|3242.18|3233.48|3243.03|3234.33|3243.03|3234.33|3242.12|3233.42|31
1629206790000|2021-08-17 13:26:30|3242.94|3234.24|3242.96|3234.26|3243.05|3234.35|3242.39|3233.69|37
1629206800000|2021-08-17 13:26:40|3243.24|3234.54|3243|3234.3|3243.59|3234.89|3243|3234.3|34
1629206810000|2021-08-17 13:26:50|3242.99|3234.29|3243.66|3234.96|3243.7|3235|3242.99|3234.29|36
1629206820000|2021-08-17 13:27:00|3243.68|3234.98|3243.68|3234.98|3244.21|3235.51|3243.39|3234.69|29
1629206830000|2021-08-17 13:27:10|3243.82|3235.12|3244.21|3235.51|3244.21|3235.51|3242.96|3234.26|38
1629206840000|2021-08-17 13:27:20|3244.18|3235.48|3243.73|3235.03|3244.28|3235.58|3243.72|3235.02|23
1629206850000|2021-08-17 13:27:30|3243.82|3235.12|3243.09|3234.39|3243.84|3235.14|3242.85|3234.15|36
1629206860000|2021-08-17 13:27:40|3243.57|3234.87|3243.48|3234.78|3243.88|3235.18|3243.46|3234.76|28
1629206870000|2021-08-17 13:27:50|3243.42|3234.72|3243.79|3235.09|3243.85|3235.15|3242.5|3233.8|35
1629206880000|2021-08-17 13:28:00|3243.68|3234.98|3243.85|3235.15|3243.97|3235.27|3243.68|3234.98|29
1629206890000|2021-08-17 13:28:10|3243.77|3235.07|3242.95|3234.25|3243.98|3235.28|3242.72|3234.02|35
1629206900000|2021-08-17 13:28:20|3242.97|3234.27|3242.96|3234.26|3243.71|3235.01|3242.7|3234|38
1629206910000|2021-08-17 13:28:30|3243|3234.3|3242.71|3234.01|3243.65|3234.95|3242.71|3234.01|37
1629206920000|2021-08-17 13:28:40|3242.66|3233.96|3242.68|3233.98|3242.82|3234.12|3242.54|3233.84|29
1629206930000|2021-08-17 13:28:50|3242.69|3233.99|3243.34|3234.64|3244.11|3235.41|3242.54|3233.84|36
1629206940000|2021-08-17 13:29:00|3243.38|3234.68|3244.1|3235.4|3244.24|3235.54|3243.25|3234.55|35
1629206950000|2021-08-17 13:29:10|3244.17|3235.47|3243.72|3235.02|3244.32|3235.62|3243.55|3234.85|29
1629206960000|2021-08-17 13:29:20|3243.74|3235.04|3242.33|3233.63|3243.84|3235.14|3242.23|3233.53|37
1629206970000|2021-08-17 13:29:30|3242.25|3233.55|3243.53|3234.83|3243.66|3234.96|3242.12|3233.42|32
1629206980000|2021-08-17 13:29:40|3243.47|3234.77|3242.64|3233.94|3243.96|3235.26|3242.64|3233.94|35
1629206990000|2021-08-17 13:29:50|3242.73|3234.03|3241.72|3233.02|3242.74|3234.04|3241.2|3232.5|37
1629207000000|2021-08-17 13:30:00|3241.7|3233|3237.97|3229.27|3241.7|3233|3237.74|3229.04|40
1629207010000|2021-08-17 13:30:10|3237.93|3229.23|3239.11|3230.41|3239.22|3230.52|3236.68|3227.98|38
1629207020000|2021-08-17 13:30:20|3238.73|3230.03|3243.84|3235.14|3243.84|3235.14|3238.73|3230.03|34
1629207030000|2021-08-17 13:30:30|3244.03|3235.33|3245.45|3236.75|3245.55|3236.85|3243.77|3235.07|20
1629207040000|2021-08-17 13:30:40|3245.32|3236.62|3248.06|3239.36|3248.31|3239.61|3245.29|3236.59|25
1629207050000|2021-08-17 13:30:50|3248.25|3239.55|3248.09|3239.39|3248.39|3239.69|3247.91|3239.21|21
1629207060000|2021-08-17 13:31:00|3248.29|3239.59|3247.49|3238.79|3248.29|3239.59|3247.49|3238.79|17
1629207070000|2021-08-17 13:31:10|3247.19|3238.49|3243.17|3234.47|3247.19|3238.49|3243.17|3234.47|32
1629207080000|2021-08-17 13:31:20|3242.91|3234.21|3242.65|3233.95|3243.2|3234.5|3241.76|3233.06|40
1629207090000|2021-08-17 13:31:30|3242.39|3233.69|3239.33|3230.63|3242.39|3233.69|3238.58|3229.88|39
1629207100000|2021-08-17 13:31:40|3239.23|3230.53|3237|3228.3|3239.25|3230.55|3236.69|3227.99|37
1629207110000|2021-08-17 13:31:50|3237.04|3228.34|3239.2|3230.5|3239.29|3230.59|3237.04|3228.34|33
1629207120000|2021-08-17 13:32:00|3239.14|3230.44|3236.74|3228.04|3239.43|3230.73|3236.29|3227.59|33
1629207130000|2021-08-17 13:32:10|3236.58|3227.88|3235.96|3227.26|3236.65|3227.95|3235.76|3227.06|32
1629207140000|2021-08-17 13:32:20|3235.72|3227.02|3235.13|3226.43|3235.72|3227.02|3235.12|3226.42|25
1629207150000|2021-08-17 13:32:30|3235.18|3226.48|3235.82|3227.12|3235.87|3227.17|3235.08|3226.38|30
1629207160000|2021-08-17 13:32:40|3235.54|3226.84|3235.53|3226.83|3237.11|3228.41|3235.29|3226.59|32
1629207170000|2021-08-17 13:32:50|3235.15|3226.45|3235.59|3226.89|3236.64|3227.94|3235.13|3226.43|38
1629207180000|2021-08-17 13:33:00|3235.32|3226.62|3234.6|3225.9|3235.4|3226.7|3234.43|3225.73|33
1629207190000|2021-08-17 13:33:10|3234.61|3225.91|3234.95|3226.25|3235.06|3226.36|3234.56|3225.86|25
1629207200000|2021-08-17 13:33:20|3234.82|3226.12|3234.67|3225.97|3234.89|3226.19|3234.36|3225.66|30
1629207210000|2021-08-17 13:33:30|3234.81|3226.11|3234.23|3225.53|3235.13|3226.43|3234.23|3225.53|28
1629207220000|2021-08-17 13:33:40|3233.69|3224.99|3234.36|3225.66|3234.44|3225.74|3233.29|3224.59|33
1629207230000|2021-08-17 13:33:50|3234.3|3225.6|3233.12|3224.42|3234.3|3225.6|3233.12|3224.42|33
1629207240000|2021-08-17 13:34:00|3233.17|3224.47|3234.32|3225.62|3234.52|3225.82|3232.29|3223.59|34
1629207250000|2021-08-17 13:34:10|3234.48|3225.78|3236.76|3228.06|3236.77|3228.07|3234.36|3225.66|39
1629207260000|2021-08-17 13:34:20|3236.71|3228.01|3232.71|3224.01|3236.71|3228.01|3232.71|3224.01|37
1629207270000|2021-08-17 13:34:30|3232.26|3223.56|3235.17|3226.47|3235.17|3226.47|3231.96|3223.26|40
1629207280000|2021-08-17 13:34:40|3234.95|3226.25|3234.18|3225.48|3235.04|3226.34|3233.51|3224.81|38
1629207290000|2021-08-17 13:34:50|3234.43|3225.73|3235|3226.3|3235.15|3226.45|3233.97|3225.27|37
1629207300000|2021-08-17 13:35:00|3234.78|3226.08|3234.05|3225.35|3235.41|3226.71|3233.76|3225.06|36
1629207310000|2021-08-17 13:35:10|3234.2|3225.5|3235.78|3227.08|3235.99|3227.29|3234.2|3225.5|39
1629207320000|2021-08-17 13:35:20|3235.94|3227.24|3236.14|3227.44|3236.81|3228.11|3235.5|3226.8|40
1629207330000|2021-08-17 13:35:30|3236.16|3227.46|3237.99|3229.29|3238.42|3229.72|3236.16|3227.46|36
1629207340000|2021-08-17 13:35:40|3237.91|3229.21|3239|3230.3|3239.49|3230.79|3237.69|3228.99|31
1629207350000|2021-08-17 13:35:50|3238.86|3230.16|3239.2|3230.5|3239.27|3230.57|3238.86|3230.16|27
1629207360000|2021-08-17 13:36:00|3238.77|3230.07|3237.05|3228.35|3238.84|3230.14|3235.93|3227.23|38
1629207370000|2021-08-17 13:36:10|3236.93|3228.23|3238.05|3229.35|3238.23|3229.53|3236.58|3227.88|32
1629207380000|2021-08-17 13:36:20|3238.02|3229.32|3239.15|3230.45|3239.24|3230.54|3238.02|3229.32|29
1629207390000|2021-08-17 13:36:30|3239.21|3230.51|3240.18|3231.48|3240.23|3231.53|3239.17|3230.47|18
1629207400000|2021-08-17 13:36:40|3240.2|3231.5|3242.45|3233.75|3242.45|3233.75|3240.2|3231.5|19
1629207410000|2021-08-17 13:36:50|3243.43|3234.73|3243.55|3234.85|3243.58|3234.88|3242.28|3233.58|35
1629207420000|2021-08-17 13:37:00|3243.56|3234.86|3239.72|3231.02|3243.99|3235.29|3239.61|3230.91|35
1629207430000|2021-08-17 13:37:10|3239.75|3231.05|3240.67|3231.97|3241.33|3232.63|3239.75|3231.05|39
1629207440000|2021-08-17 13:37:20|3240.51|3231.81|3241.38|3232.68|3241.46|3232.76|3240.39|3231.69|36
1629207450000|2021-08-17 13:37:30|3241.34|3232.64|3241.06|3232.36|3241.87|3233.17|3240.79|3232.09|37
1629207460000|2021-08-17 13:37:40|3241.14|3232.44|3241.71|3233.01|3241.71|3233.01|3240.76|3232.06|38
1629207470000|2021-08-17 13:37:50|3241.6|3232.9|3243.5|3234.8|3243.61|3234.91|3241.6|3232.9|35
1629207480000|2021-08-17 13:38:00|3242.7|3234|3243.63|3234.93|3244.15|3235.45|3242.62|3233.92|37
1629207490000|2021-08-17 13:38:10|3243.7|3235|3242.24|3233.54|3243.81|3235.11|3242.08|3233.38|38
1629207500000|2021-08-17 13:38:20|3242.36|3233.66|3242.53|3233.83|3242.53|3233.83|3240.99|3232.29|36
1629207510000|2021-08-17 13:38:30|3242.63|3233.93|3243.45|3234.75|3243.74|3235.04|3242.63|3233.93|24
1629207520000|2021-08-17 13:38:40|3243.41|3234.71|3243.88|3235.18|3243.95|3235.25|3243.39|3234.69|19
1629207530000|2021-08-17 13:38:50|3243.87|3235.17|3245.22|3236.52|3245.25|3236.55|3243.83|3235.13|29
1629207540000|2021-08-17 13:39:00|3245.72|3237.02|3246.62|3237.92|3246.62|3237.92|3244.73|3236.03|33
1629207550000|2021-08-17 13:39:10|3246.49|3237.79|3246.47|3237.77|3246.61|3237.91|3246.13|3237.43|32
1629207560000|2021-08-17 13:39:20|3246.35|3237.65|3246.72|3238.02|3247.41|3238.71|3246.33|3237.63|34
1629207570000|2021-08-17 13:39:30|3246.67|3237.97|3246.38|3237.68|3246.67|3237.97|3246.12|3237.42|25
1629207580000|2021-08-17 13:39:40|3246.42|3237.72|3247.36|3238.66|3247.37|3238.67|3246.34|3237.64|28
1629207590000|2021-08-17 13:39:50|3247.26|3238.56|3246.17|3237.47|3247.29|3238.59|3245.33|3236.63|35
1629207600000|2021-08-17 13:40:00|3246.16|3237.46|3246.33|3237.63|3246.74|3238.04|3245.97|3237.27|27
1629207610000|2021-08-17 13:40:10|3246.36|3237.66|3245.29|3236.59|3246.45|3237.75|3245.29|3236.59|27
1629207620000|2021-08-17 13:40:20|3244.96|3236.26|3242.16|3233.46|3244.96|3236.26|3242.16|3233.46|34
1629207630000|2021-08-17 13:40:30|3242.12|3233.42|3241.65|3232.95|3242.12|3233.42|3240.5|3231.8|38
1629207640000|2021-08-17 13:40:40|3241.68|3232.98|3241.65|3232.95|3243.73|3235.03|3241.22|3232.52|38
1629207650000|2021-08-17 13:40:50|3241.64|3232.94|3244.27|3235.57|3244.5|3235.8|3241.57|3232.87|38
1629207660000|2021-08-17 13:41:00|3244.2|3235.5|3243.77|3235.07|3244.24|3235.54|3242.66|3233.96|38
1629207670000|2021-08-17 13:41:10|3243.56|3234.86|3243.85|3235.15|3244.19|3235.49|3243.33|3234.63|32
1629207680000|2021-08-17 13:41:20|3243.93|3235.23|3245.41|3236.71|3245.54|3236.84|3243.93|3235.23|19
1629207690000|2021-08-17 13:41:30|3245.14|3236.44|3244.47|3235.77|3245.27|3236.57|3244.13|3235.43|26
1629207700000|2021-08-17 13:41:40|3244.46|3235.76|3245.3|3236.6|3245.3|3236.6|3244.46|3235.76|27
1629207710000|2021-08-17 13:41:50|3245.27|3236.57|3245.23|3236.53|3245.46|3236.76|3245.11|3236.41|30
1629207720000|2021-08-17 13:42:00|3245.19|3236.49|3245.48|3236.78|3245.48|3236.78|3245.19|3236.49|11
1629207730000|2021-08-17 13:42:10|3245.5|3236.8|3246.31|3237.61|3247|3238.3|3245.39|3236.69|28
1629207740000|2021-08-17 13:42:20|3246.26|3237.56|3246.59|3237.89|3246.93|3238.23|3245.99|3237.29|38
1629207750000|2021-08-17 13:42:30|3246.43|3237.73|3246.15|3237.45|3246.89|3238.19|3245.97|3237.27|32
1629207760000|2021-08-17 13:42:40|3246.29|3237.59|3246.96|3238.26|3247.15|3238.45|3246.06|3237.36|33
1629207770000|2021-08-17 13:42:50|3246.67|3237.97|3247.39|3238.69|3247.62|3238.92|3246.67|3237.97|32
1629207780000|2021-08-17 13:43:00|3247.47|3238.77|3247.12|3238.42|3248.27|3239.57|3247.01|3238.31|40
1629207790000|2021-08-17 13:43:10|3247.02|3238.32|3248.46|3239.76|3248.46|3239.76|3246.97|3238.27|35
1629207800000|2021-08-17 13:43:20|3248.19|3239.49|3249.07|3240.37|3249.8|3241.1|3248.17|3239.47|37
1629207810000|2021-08-17 13:43:30|3249.12|3240.42|3249.67|3240.97|3249.68|3240.98|3249.09|3240.39|35
1629207820000|2021-08-17 13:43:40|3249.14|3240.44|3249.51|3240.81|3249.73|3241.03|3249.02|3240.32|37
1629207830000|2021-08-17 13:43:50|3249.38|3240.68|3248.49|3239.79|3249.92|3241.22|3248.47|3239.77|31
1629207840000|2021-08-17 13:44:00|3248.53|3239.83|3250.08|3241.38|3250.12|3241.42|3248.33|3239.63|33
1629207850000|2021-08-17 13:44:10|3249.95|3241.25|3250.31|3241.61|3251.14|3242.44|3249.89|3241.19|31
1629207860000|2021-08-17 13:44:20|3250.33|3241.63|3252.04|3243.34|3252.12|3243.42|3250.33|3241.63|35
1629207870000|2021-08-17 13:44:30|3252.08|3243.38|3252.46|3243.76|3252.56|3243.86|3251.8|3243.1|34
1629207880000|2021-08-17 13:44:40|3252.58|3243.88|3253.34|3244.64|3254.13|3245.43|3252.52|3243.82|38
1629207890000|2021-08-17 13:44:50|3253.29|3244.59|3255.69|3246.99|3255.69|3246.99|3253.19|3244.49|35
1629207900000|2021-08-17 13:45:00|3255.66|3246.96|3253.99|3245.29|3256.24|3247.54|3253.99|3245.29|38
1629207910000|2021-08-17 13:45:10|3253.98|3245.28|3251.97|3243.27|3253.99|3245.29|3251.78|3243.08|39
1629207920000|2021-08-17 13:45:20|3251.79|3243.09|3250.54|3241.84|3251.85|3243.15|3250.19|3241.49|35
1629207930000|2021-08-17 13:45:30|3250.45|3241.75|3249.38|3240.68|3250.75|3242.05|3249.2|3240.5|34
1629207940000|2021-08-17 13:45:40|3249.58|3240.88|3249.28|3240.58|3250.24|3241.54|3249.11|3240.41|38
1629207950000|2021-08-17 13:45:50|3249.05|3240.35|3249.12|3240.42|3249.92|3241.22|3248.87|3240.17|37
1629207960000|2021-08-17 13:46:00|3248.83|3240.13|3248.99|3240.29|3249.67|3240.97|3248.3|3239.6|39
1629207970000|2021-08-17 13:46:10|3248.86|3240.16|3248.21|3239.51|3249.07|3240.37|3247.92|3239.22|37
1629207980000|2021-08-17 13:46:20|3248.18|3239.48|3247.66|3238.96|3248.4|3239.7|3247.52|3238.82|36
1629207990000|2021-08-17 13:46:30|3247.74|3239.04|3247.76|3239.06|3248.67|3239.97|3247.34|3238.64|35
1629208000000|2021-08-17 13:46:40|3247.84|3239.14|3248.26|3239.56|3248.63|3239.93|3247.35|3238.65|33
1629208010000|2021-08-17 13:46:50|3247.79|3239.09|3247.99|3239.29|3248.22|3239.52|3247.79|3239.09|24
1629208020000|2021-08-17 13:47:00|3247.97|3239.27|3247.66|3238.96|3248.29|3239.59|3247.22|3238.52|34
1629208030000|2021-08-17 13:47:10|3247.83|3239.13|3247.81|3239.11|3247.83|3239.13|3247.37|3238.67|31
1629208040000|2021-08-17 13:47:20|3247.9|3239.2|3247.39|3238.69|3247.91|3239.21|3246.98|3238.28|24
1629208050000|2021-08-17 13:47:30|3247.81|3239.11|3247.64|3238.94|3247.81|3239.11|3247.09|3238.39|27
1629208060000|2021-08-17 13:47:40|3247.47|3238.77|3247.48|3238.78|3247.76|3239.06|3246.94|3238.24|35
1629208070000|2021-08-17 13:47:50|3247.47|3238.77|3247.18|3238.48|3247.74|3239.04|3246.95|3238.25|32
1629208080000|2021-08-17 13:48:00|3247.2|3238.5|3250.65|3241.95|3250.66|3241.96|3247.03|3238.33|38
1629208090000|2021-08-17 13:48:10|3250.62|3241.92|3250.15|3241.45|3251.18|3242.48|3250.07|3241.37|36
1629208100000|2021-08-17 13:48:20|3250.06|3241.36|3250.76|3242.06|3250.76|3242.06|3249.97|3241.27|34
1629208110000|2021-08-17 13:48:30|3251.04|3242.34|3253.02|3244.32|3253.02|3244.32|3250.75|3242.05|37
1629208120000|2021-08-17 13:48:40|3253.08|3244.38|3252.69|3243.99|3253.28|3244.58|3251.92|3243.22|38
1629208130000|2021-08-17 13:48:50|3252.66|3243.96|3253.09|3244.39|3253.22|3244.52|3252.33|3243.63|36
1629208140000|2021-08-17 13:49:00|3253.01|3244.31|3252.22|3243.52|3253.14|3244.44|3252.09|3243.39|32
1629208150000|2021-08-17 13:49:10|3252.21|3243.51|3250.71|3242.01|3252.22|3243.52|3250.71|3242.01|33
1629208160000|2021-08-17 13:49:20|3250.76|3242.06|3252.4|3243.7|3252.4|3243.7|3250.19|3241.49|37
1629208170000|2021-08-17 13:49:30|3252.42|3243.72|3252.43|3243.73|3252.46|3243.76|3252.27|3243.57|25
1629208180000|2021-08-17 13:49:40|3252.42|3243.72|3252.05|3243.35|3252.42|3243.72|3252.03|3243.33|17
1629208190000|2021-08-17 13:49:50|3252.06|3243.36|3252.45|3243.75|3252.47|3243.77|3252.06|3243.36|28
1629208200000|2021-08-17 13:50:00|3252.4|3243.7|3250.27|3241.57|3252.4|3243.7|3250.27|3241.57|32
1629208210000|2021-08-17 13:50:10|3250.26|3241.56|3250.48|3241.78|3250.96|3242.26|3250.22|3241.52|35
1629208220000|2021-08-17 13:50:20|3250.45|3241.75|3248.78|3240.08|3250.55|3241.85|3248.68|3239.98|24
1629208230000|2021-08-17 13:50:30|3248.71|3240.01|3248.75|3240.05|3249.63|3240.93|3248.71|3240.01|32
1629208240000|2021-08-17 13:50:40|3248.74|3240.04|3247.93|3239.23|3248.75|3240.05|3247.92|3239.22|30
1629208250000|2021-08-17 13:50:50|3248.09|3239.39|3246.09|3237.39|3248.09|3239.39|3245.61|3236.91|39
1629208260000|2021-08-17 13:51:00|3246.28|3237.58|3244.18|3235.48|3246.28|3237.58|3244|3235.3|36
1629208270000|2021-08-17 13:51:10|3244.34|3235.64|3244.63|3235.93|3244.77|3236.07|3243.94|3235.24|40
1629208280000|2021-08-17 13:51:20|3245|3236.3|3243.93|3235.23|3245|3236.3|3243.88|3235.18|23
1629208290000|2021-08-17 13:51:30|3243.77|3235.07|3243.62|3234.92|3243.8|3235.1|3243.41|3234.71|16
1629208300000|2021-08-17 13:51:40|3243.58|3234.88|3244.42|3235.72|3244.95|3236.25|3242.96|3234.26|32
1629208310000|2021-08-17 13:51:50|3244.48|3235.78|3243.41|3234.71|3244.56|3235.86|3243.41|3234.71|29
1629208320000|2021-08-17 13:52:00|3243.26|3234.56|3242.64|3233.94|3243.27|3234.57|3242.12|3233.42|37
1629208330000|2021-08-17 13:52:10|3243.46|3234.76|3245.67|3236.97|3245.67|3236.97|3243.33|3234.63|37
1629208340000|2021-08-17 13:52:20|3245.8|3237.1|3246.99|3238.29|3246.99|3238.29|3245.61|3236.91|36
1629208350000|2021-08-17 13:52:30|3246.94|3238.24|3245.71|3237.01|3247.02|3238.32|3245.71|3237.01|39
1629208360000|2021-08-17 13:52:40|3245.87|3237.17|3243.5|3234.8|3246.08|3237.38|3243.41|3234.71|38
1629208370000|2021-08-17 13:52:50|3243.43|3234.73|3243.33|3234.63|3243.81|3235.11|3243.19|3234.49|36
1629208380000|2021-08-17 13:53:00|3243.47|3234.77|3241.98|3233.28|3243.54|3234.84|3241.8|3233.1|40
1629208390000|2021-08-17 13:53:10|3242.18|3233.48|3243.07|3234.37|3243.07|3234.37|3242.14|3233.44|36
1629208400000|2021-08-17 13:53:20|3243.09|3234.39|3242.8|3234.1|3243.09|3234.39|3242.8|3234.1|24
1629208410000|2021-08-17 13:53:30|3242.87|3234.17|3241.9|3233.2|3242.91|3234.21|3241.86|3233.16|27
1629208420000|2021-08-17 13:53:40|3241.89|3233.19|3241.98|3233.28|3242.13|3233.43|3241.85|3233.15|32
1629208430000|2021-08-17 13:53:50|3242.03|3233.33|3242.81|3234.11|3242.9|3234.2|3242.03|3233.33|30
1629208440000|2021-08-17 13:54:00|3242.77|3234.07|3246.14|3237.44|3246.54|3237.84|3242.74|3234.04|36
1629208450000|2021-08-17 13:54:10|3246.16|3237.46|3246.31|3237.61|3246.56|3237.86|3246.05|3237.35|34
1629208460000|2021-08-17 13:54:20|3246.36|3237.66|3246.28|3237.58|3247.19|3238.49|3246.13|3237.43|37
1629208470000|2021-08-17 13:54:30|3246.61|3237.91|3245.41|3236.71|3248.33|3239.63|3245.41|3236.71|39
1629208480000|2021-08-17 13:54:40|3245.24|3236.54|3245.8|3237.1|3246.17|3237.47|3245.24|3236.54|35
1629208490000|2021-08-17 13:54:50|3245.7|3237|3244.59|3235.89|3245.7|3237|3244.54|3235.84|37
1629208500000|2021-08-17 13:55:00|3244.56|3235.86|3241.78|3233.08|3244.7|3236|3241.4|3232.7|39
1629208510000|2021-08-17 13:55:10|3241.76|3233.06|3240.64|3231.94|3241.83|3233.13|3240.6|3231.9|29
1629208520000|2021-08-17 13:55:20|3240.73|3232.03|3239.82|3231.12|3240.73|3232.03|3239.69|3230.99|34
1629208530000|2021-08-17 13:55:30|3239.85|3231.15|3239.59|3230.89|3239.88|3231.18|3239.53|3230.83|19
1629208540000|2021-08-17 13:55:40|3239.58|3230.88|3238.95|3230.25|3239.58|3230.88|3238.95|3230.25|15
1629208550000|2021-08-17 13:55:50|3238.99|3230.29|3239.11|3230.41|3239.52|3230.82|3238.57|3229.87|26
1629208560000|2021-08-17 13:56:00|3239.18|3230.48|3238.39|3229.69|3239.27|3230.57|3237.57|3228.87|34
1629208570000|2021-08-17 13:56:10|3238.57|3229.87|3239.2|3230.5|3241.38|3232.68|3238.57|3229.87|38
1629208580000|2021-08-17 13:56:20|3239.14|3230.44|3238.56|3229.86|3239.14|3230.44|3238.18|3229.48|34
1629208590000|2021-08-17 13:56:30|3238.59|3229.89|3239.9|3231.2|3240.85|3232.15|3238.36|3229.66|35
1629208600000|2021-08-17 13:56:40|3239.54|3230.84|3239.03|3230.33|3239.98|3231.28|3238.56|3229.86|36
1629208610000|2021-08-17 13:56:50|3239.08|3230.38|3239|3230.3|3239.08|3230.38|3238.48|3229.78|26
1629208620000|2021-08-17 13:57:00|3239.01|3230.31|3238.96|3230.26|3239.31|3230.61|3238.64|3229.94|28
1629208630000|2021-08-17 13:57:10|3238.9|3230.2|3240.88|3232.18|3241.12|3232.42|3238.84|3230.14|38
1629208640000|2021-08-17 13:57:20|3240.64|3231.94|3240.95|3232.25|3241.62|3232.92|3240.64|3231.94|35
1629208650000|2021-08-17 13:57:30|3240.88|3232.18|3237.94|3229.24|3240.95|3232.25|3237.94|3229.24|40
1629208660000|2021-08-17 13:57:40|3237.91|3229.21|3239.63|3230.93|3240.54|3231.84|3237.67|3228.97|37
1629208670000|2021-08-17 13:57:50|3239.47|3230.77|3240.75|3232.05|3242.58|3233.88|3239.07|3230.37|39
1629208680000|2021-08-17 13:58:00|3240.54|3231.84|3241.05|3232.35|3241.72|3233.02|3239.84|3231.14|38
1629208690000|2021-08-17 13:58:10|3240.94|3232.24|3239.74|3231.04|3240.94|3232.24|3239.43|3230.73|35
1629208700000|2021-08-17 13:58:20|3239.72|3231.02|3237.85|3229.15|3239.82|3231.12|3237.43|3228.73|33
1629208710000|2021-08-17 13:58:30|3237.87|3229.17|3238.09|3229.39|3238.78|3230.08|3237.76|3229.06|34
1629208720000|2021-08-17 13:58:40|3238.11|3229.41|3238.73|3230.03|3238.73|3230.03|3238.11|3229.41|31
1629208730000|2021-08-17 13:58:50|3238.9|3230.2|3238.91|3230.21|3239.24|3230.54|3238.54|3229.84|31
1629208740000|2021-08-17 13:59:00|3238.82|3230.12|3237.34|3228.64|3238.92|3230.22|3237.34|3228.64|21
1629208750000|2021-08-17 13:59:10|3237.52|3228.82|3237.86|3229.16|3238.68|3229.98|3237.41|3228.71|34
1629208760000|2021-08-17 13:59:20|3237.81|3229.11|3237.81|3229.11|3238.13|3229.43|3237.7|3229|28
1629208770000|2021-08-17 13:59:30|3237.83|3229.13|3237.99|3229.29|3238.58|3229.88|3237.62|3228.92|25
1629208780000|2021-08-17 13:59:40|3238.1|3229.4|3238.62|3229.92|3240.83|3232.13|3238.05|3229.35|35
1629208790000|2021-08-17 13:59:50|3238.12|3229.42|3237.19|3228.49|3238.12|3229.42|3236.48|3227.78|39
1629208800000|2021-08-17 14:00:00|3237.28|3228.58|3235.99|3227.29|3237.54|3228.84|3235.57|3226.87|37
1629208810000|2021-08-17 14:00:10|3235.52|3226.82|3241.43|3232.73|3241.43|3232.73|3235.51|3226.81|39
1629208820000|2021-08-17 14:00:20|3241.41|3232.71|3244.53|3235.83|3244.59|3235.89|3241.15|3232.45|37
1629208830000|2021-08-17 14:00:30|3244.41|3235.71|3246.8|3238.1|3247.64|3238.94|3244.41|3235.71|39
1629208840000|2021-08-17 14:00:40|3246.78|3238.08|3243.74|3235.04|3246.91|3238.21|3243.69|3234.99|38
1629208850000|2021-08-17 14:00:50|3243.73|3235.03|3243.64|3234.94|3245.35|3236.65|3243.29|3234.59|38
1629208860000|2021-08-17 14:01:00|3243.79|3235.09|3242.59|3233.89|3243.93|3235.23|3241.85|3233.15|38
1629208870000|2021-08-17 14:01:10|3242.54|3233.84|3240.5|3231.8|3243.28|3234.58|3240.48|3231.78|36
1629208880000|2021-08-17 14:01:20|3240.38|3231.68|3239.44|3230.74|3240.56|3231.86|3239.44|3230.74|36
1629208890000|2021-08-17 14:01:30|3239.33|3230.63|3238.38|3229.68|3239.38|3230.68|3238.38|3229.68|33
1629208900000|2021-08-17 14:01:40|3238.37|3229.67|3238.43|3229.73|3238.69|3229.99|3237.83|3229.13|39
1629208910000|2021-08-17 14:01:50|3238.6|3229.9|3237.77|3229.07|3238.8|3230.1|3237.77|3229.07|31
1629208920000|2021-08-17 14:02:00|3237.59|3228.89|3239.32|3230.62|3239.36|3230.66|3237.2|3228.5|35
1629208930000|2021-08-17 14:02:10|3239.44|3230.74|3239.37|3230.67|3240.12|3231.42|3238.81|3230.11|37
1629208940000|2021-08-17 14:02:20|3239.38|3230.68|3237.66|3228.96|3239.42|3230.72|3236.94|3228.24|38
1629208950000|2021-08-17 14:02:30|3237.75|3229.05|3239.76|3231.06|3240.39|3231.69|3237.75|3229.05|39
1629208960000|2021-08-17 14:02:40|3239.78|3231.08|3239.46|3230.76|3240.12|3231.42|3239.28|3230.58|38
1629208970000|2021-08-17 14:02:50|3239.6|3230.9|3240.21|3231.51|3241.53|3232.83|3239.6|3230.9|39
1629208980000|2021-08-17 14:03:00|3240.32|3231.62|3241.19|3232.49|3241.19|3232.49|3240.32|3231.62|37
1629208990000|2021-08-17 14:03:10|3241.24|3232.54|3241.49|3232.79|3241.49|3232.79|3240.54|3231.84|38
1629209000000|2021-08-17 14:03:20|3241.52|3232.82|3241.61|3232.91|3241.81|3233.11|3241.13|3232.43|31
1629209010000|2021-08-17 14:03:30|3241.63|3232.93|3242.31|3233.61|3242.36|3233.66|3241.59|3232.89|22
1629209020000|2021-08-17 14:03:40|3242.3|3233.6|3242.27|3233.57|3242.43|3233.73|3241.97|3233.27|30
1629209030000|2021-08-17 14:03:50|3242.03|3233.33|3240.16|3231.46|3242.03|3233.33|3240.16|3231.46|33
1629209040000|2021-08-17 14:04:00|3240.09|3231.39|3241.17|3232.47|3241.96|3233.26|3239.83|3231.13|37
1629209050000|2021-08-17 14:04:10|3241|3232.3|3239.89|3231.19|3241.12|3232.42|3239.85|3231.15|36
1629209060000|2021-08-17 14:04:20|3239.78|3231.08|3238.45|3229.75|3239.78|3231.08|3238.06|3229.36|38
1629209070000|2021-08-17 14:04:30|3238.4|3229.7|3239.85|3231.15|3240.54|3231.84|3238.4|3229.7|37
1629209080000|2021-08-17 14:04:40|3239.84|3231.14|3240.64|3231.94|3240.83|3232.13|3238.5|3229.8|38
1629209090000|2021-08-17 14:04:50|3240.62|3231.92|3241.57|3232.87|3242.79|3234.09|3240.62|3231.92|37
1629209100000|2021-08-17 14:05:00|3241.61|3232.91|3241.53|3232.83|3242.44|3233.74|3241.08|3232.38|38
1629209110000|2021-08-17 14:05:10|3241.51|3232.81|3241.27|3232.57|3241.51|3232.81|3241.07|3232.37|33
1629209120000|2021-08-17 14:05:20|3241.23|3232.53|3238.94|3230.24|3241.23|3232.53|3238.94|3230.24|36
1629209130000|2021-08-17 14:05:30|3239.07|3230.37|3238.92|3230.22|3239.22|3230.52|3238.87|3230.17|27
1629209140000|2021-08-17 14:05:40|3238.81|3230.11|3238.36|3229.66|3239.08|3230.38|3238.36|3229.66|31
1629209150000|2021-08-17 14:05:50|3238.38|3229.68|3237.53|3228.83|3239.41|3230.71|3237.52|3228.82|34
1629209160000|2021-08-17 14:06:00|3237.51|3228.81|3236.35|3227.65|3237.65|3228.95|3236.35|3227.65|38
1629209170000|2021-08-17 14:06:10|3236.17|3227.47|3236.04|3227.34|3236.32|3227.62|3235.79|3227.09|33
1629209180000|2021-08-17 14:06:20|3236.03|3227.33|3235.82|3227.12|3236.05|3227.35|3235.74|3227.04|33
1629209190000|2021-08-17 14:06:30|3235.94|3227.24|3236.05|3227.35|3236.99|3228.29|3235.82|3227.12|36
1629209200000|2021-08-17 14:06:40|3236.07|3227.37|3235.98|3227.28|3236.32|3227.62|3235.95|3227.25|36
1629209210000|2021-08-17 14:06:50|3236.02|3227.32|3236|3227.3|3236.1|3227.4|3235.87|3227.17|34
1629209220000|2021-08-17 14:07:00|3236.12|3227.42|3236.01|3227.31|3236.45|3227.75|3235.82|3227.12|34
1629209230000|2021-08-17 14:07:10|3235.94|3227.24|3235.25|3226.55|3236|3227.3|3235.06|3226.36|34
1629209240000|2021-08-17 14:07:20|3235.26|3226.56|3234.71|3226.01|3235.31|3226.61|3234.71|3226.01|27
1629209250000|2021-08-17 14:07:30|3234.72|3226.02|3234.58|3225.88|3234.73|3226.03|3234.54|3225.84|7
1629209260000|2021-08-17 14:07:40|3234.54|3225.84|3234.63|3225.93|3235.06|3226.36|3234.5|3225.8|20
1629209270000|2021-08-17 14:07:50|3234.66|3225.96|3234.79|3226.09|3235|3226.3|3234.56|3225.86|29
1629209280000|2021-08-17 14:08:00|3234.78|3226.08|3234.33|3225.63|3234.78|3226.08|3234.23|3225.53|29
1629209290000|2021-08-17 14:08:10|3234.32|3225.62|3233.33|3224.63|3234.32|3225.62|3233.17|3224.47|33
1629209300000|2021-08-17 14:08:20|3233.4|3224.7|3233.18|3224.48|3233.94|3225.24|3233.18|3224.48|30
1629209310000|2021-08-17 14:08:30|3233.11|3224.41|3231.92|3223.22|3233.11|3224.41|3231.89|3223.19|25
1629209320000|2021-08-17 14:08:40|3231.96|3223.26|3232.58|3223.88|3233.61|3224.91|3231.96|3223.26|35
1629209330000|2021-08-17 14:08:50|3232.52|3223.82|3232.43|3223.73|3232.52|3223.82|3231.88|3223.18|34
1629209340000|2021-08-17 14:09:00|3232.36|3223.66|3232.81|3224.11|3232.81|3224.11|3231.95|3223.25|32
1629209350000|2021-08-17 14:09:10|3232.62|3223.92|3232.73|3224.03|3233.12|3224.42|3232.53|3223.83|35
1629209360000|2021-08-17 14:09:20|3232.7|3224|3231.27|3222.57|3232.73|3224.03|3231.17|3222.47|37
1629209370000|2021-08-17 14:09:30|3231.32|3222.62|3232.44|3223.74|3232.44|3223.74|3230.98|3222.28|37
1629209380000|2021-08-17 14:09:40|3232.38|3223.68|3232.21|3223.51|3233.27|3224.57|3232.14|3223.44|35
1629209390000|2021-08-17 14:09:50|3232.24|3223.54|3230.74|3222.04|3232.24|3223.54|3230.74|3222.04|38
1629209400000|2021-08-17 14:10:00|3230.81|3222.11|3231.39|3222.69|3231.89|3223.19|3230.74|3222.04|35
1629209410000|2021-08-17 14:10:10|3231.09|3222.39|3231.84|3223.14|3232.69|3223.99|3230.97|3222.27|40
1629209420000|2021-08-17 14:10:20|3231.77|3223.07|3230.56|3221.86|3231.77|3223.07|3230.45|3221.75|39
1629209430000|2021-08-17 14:10:30|3230.49|3221.79|3230.46|3221.76|3230.85|3222.15|3229.45|3220.75|37
1629209440000|2021-08-17 14:10:40|3230.38|3221.68|3230|3221.3|3231.3|3222.6|3229.85|3221.15|38
1629209450000|2021-08-17 14:10:50|3229.99|3221.29|3229.88|3221.18|3230.36|3221.66|3229.48|3220.78|37
1629209460000|2021-08-17 14:11:00|3229.94|3221.24|3231.77|3223.07|3232.8|3224.1|3229.88|3221.18|40
1629209470000|2021-08-17 14:11:10|3231.72|3223.02|3232.35|3223.65|3232.73|3224.03|3231.72|3223.02|39
1629209480000|2021-08-17 14:11:20|3232.36|3223.66|3232.16|3223.46|3232.36|3223.66|3231.6|3222.9|38
1629209490000|2021-08-17 14:11:30|3232.15|3223.45|3231.87|3223.17|3232.15|3223.45|3230.85|3222.15|40
1629209500000|2021-08-17 14:11:40|3231.8|3223.1|3228.57|3219.87|3231.8|3223.1|3228.46|3219.76|39
1629209510000|2021-08-17 14:11:50|3228.51|3219.81|3226.23|3217.53|3228.85|3220.15|3226.07|3217.37|35
1629209520000|2021-08-17 14:12:00|3226.12|3217.42|3219.87|3211.17|3226.12|3217.42|3219.29|3210.59|40
1629209530000|2021-08-17 14:12:10|3220.68|3211.98|3220.55|3211.85|3224.58|3215.88|3220.55|3211.85|40
1629209540000|2021-08-17 14:12:20|3220.61|3211.91|3218.84|3210.14|3222.79|3214.09|3218.84|3210.14|40
1629209550000|2021-08-17 14:12:30|3218.7|3210|3216.86|3208.16|3218.76|3210.06|3216.58|3207.88|40
1629209560000|2021-08-17 14:12:40|3216.94|3208.24|3216.5|3207.8|3219.21|3210.51|3216.36|3207.66|37
1629209570000|2021-08-17 14:12:50|3216.49|3207.79|3217.03|3208.33|3217.26|3208.56|3215|3206.3|38
1629209580000|2021-08-17 14:13:00|3217.43|3208.73|3215.39|3206.69|3217.98|3209.28|3215.23|3206.53|40
1629209590000|2021-08-17 14:13:10|3215.3|3206.6|3215.25|3206.55|3216.56|3207.86|3214.85|3206.15|40
1629209600000|2021-08-17 14:13:20|3215.37|3206.67|3215.95|3207.25|3217|3208.3|3215.37|3206.67|40
1629209610000|2021-08-17 14:13:30|3216.06|3207.36|3217.95|3209.25|3218.06|3209.36|3215.52|3206.82|37
1629209620000|2021-08-17 14:13:40|3218.68|3209.98|3215.4|3206.7|3218.68|3209.98|3215.4|3206.7|38
1629209630000|2021-08-17 14:13:50|3215.49|3206.79|3215.38|3206.68|3216.2|3207.5|3214.77|3206.07|39
1629209640000|2021-08-17 14:14:00|3215.34|3206.64|3215.46|3206.76|3215.59|3206.89|3214.75|3206.05|34
1629209650000|2021-08-17 14:14:10|3215.36|3206.66|3217.23|3208.53|3217.23|3208.53|3215.3|3206.6|37
1629209660000|2021-08-17 14:14:20|3217.24|3208.54|3218.2|3209.5|3218.34|3209.64|3217.13|3208.43|36
1629209670000|2021-08-17 14:14:30|3218.16|3209.46|3217.09|3208.39|3218.92|3210.22|3217.09|3208.39|36
1629209680000|2021-08-17 14:14:40|3217.15|3208.45|3217.14|3208.44|3217.81|3209.11|3216.75|3208.05|37
1629209690000|2021-08-17 14:14:50|3217.09|3208.39|3215.03|3206.33|3217.09|3208.39|3214.79|3206.09|39
1629209700000|2021-08-17 14:15:00|3214.9|3206.2|3214.47|3205.77|3215.87|3207.17|3214.07|3205.37|37
1629209710000|2021-08-17 14:15:10|3214.44|3205.74|3214.52|3205.82|3216.29|3207.59|3214.38|3205.68|37
1629209720000|2021-08-17 14:15:20|3214.48|3205.78|3213.43|3204.73|3214.56|3205.86|3213.43|3204.73|34
1629209730000|2021-08-17 14:15:30|3213.31|3204.61|3211.29|3202.59|3213.37|3204.67|3210.69|3201.99|36
1629209740000|2021-08-17 14:15:40|3211.22|3202.52|3209.21|3200.51|3212.54|3203.84|3208.8|3200.1|39
1629209750000|2021-08-17 14:15:50|3209.34|3200.64|3211.03|3202.33|3211.25|3202.55|3208.46|3199.76|38
1629209760000|2021-08-17 14:16:00|3211.04|3202.34|3209.6|3200.9|3211.17|3202.47|3209.6|3200.9|39
1629209770000|2021-08-17 14:16:10|3209.73|3201.03|3210.25|3201.55|3210.67|3201.97|3209.7|3201|37
1629209780000|2021-08-17 14:16:20|3210.4|3201.7|3213.77|3205.07|3213.87|3205.17|3210.26|3201.56|35
1629209790000|2021-08-17 14:16:30|3213.79|3205.09|3215.18|3206.48|3215.21|3206.51|3213.44|3204.74|33
1629209800000|2021-08-17 14:16:40|3215.12|3206.42|3215.53|3206.83|3215.68|3206.98|3214.82|3206.12|28
1629209810000|2021-08-17 14:16:50|3215.62|3206.92|3216.1|3207.4|3216.58|3207.88|3215.53|3206.83|33
1629209820000|2021-08-17 14:17:00|3216.06|3207.36|3217.48|3208.78|3217.5|3208.8|3215.88|3207.18|25
1629209830000|2021-08-17 14:17:10|3217.47|3208.77|3216.3|3207.6|3217.5|3208.8|3215.99|3207.29|31
1629209840000|2021-08-17 14:17:20|3216.38|3207.68|3217.33|3208.63|3217.33|3208.63|3216.01|3207.31|36
1629209850000|2021-08-17 14:17:30|3217.37|3208.67|3218.99|3210.29|3219.33|3210.63|3217.37|3208.67|33
1629209860000|2021-08-17 14:17:40|3218.97|3210.27|3219.32|3210.62|3219.55|3210.85|3218.73|3210.03|38
1629209870000|2021-08-17 14:17:50|3219.27|3210.57|3220.5|3211.8|3220.5|3211.8|3219.24|3210.54|35
1629209880000|2021-08-17 14:18:00|3220.52|3211.82|3221.63|3212.93|3221.68|3212.98|3220.37|3211.67|28
1629209890000|2021-08-17 14:18:10|3221.64|3212.94|3221.26|3212.56|3221.64|3212.94|3220.6|3211.9|26
1629209900000|2021-08-17 14:18:20|3221.21|3212.51|3221.8|3213.1|3223.08|3214.38|3221.21|3212.51|25
1629209910000|2021-08-17 14:18:30|3221.78|3213.08|3217.97|3209.27|3221.96|3213.26|3217.68|3208.98|32
1629209920000|2021-08-17 14:18:40|3218.38|3209.68|3216.95|3208.25|3218.66|3209.96|3216.49|3207.79|34
1629209930000|2021-08-17 14:18:50|3216.88|3208.18|3218.11|3209.41|3219.6|3210.9|3216.88|3208.18|29
1629209940000|2021-08-17 14:19:00|3218.07|3209.37|3217.42|3208.72|3218.16|3209.46|3217.35|3208.65|31
1629209950000|2021-08-17 14:19:10|3217.48|3208.78|3216.9|3208.2|3218.9|3210.2|3216.67|3207.97|34
1629209960000|2021-08-17 14:19:20|3216.95|3208.25|3217.08|3208.38|3217.09|3208.39|3216.91|3208.21|30
1629209970000|2021-08-17 14:19:30|3217.05|3208.35|3215.62|3206.92|3217.06|3208.36|3215.62|3206.92|34
1629209980000|2021-08-17 14:19:40|3215.32|3206.62|3215.18|3206.48|3215.32|3206.62|3214.5|3205.8|37
1629209990000|2021-08-17 14:19:50|3215|3206.3|3214.52|3205.82|3215.02|3206.32|3214.52|3205.82|36
1629210000000|2021-08-17 14:20:00|3214.48|3205.78|3216.47|3207.77|3216.58|3207.88|3214.45|3205.75|37
1629210010000|2021-08-17 14:20:10|3216.65|3207.95|3216.44|3207.74|3218.35|3209.65|3216.44|3207.74|36
1629210020000|2021-08-17 14:20:20|3216.35|3207.65|3216.54|3207.84|3216.6|3207.9|3216.31|3207.61|35
1629210030000|2021-08-17 14:20:30|3216.63|3207.93|3214.52|3205.82|3216.71|3208.01|3214.52|3205.82|33
1629210040000|2021-08-17 14:20:40|3214.54|3205.84|3211.51|3202.81|3214.55|3205.85|3211|3202.3|39
1629210050000|2021-08-17 14:20:50|3211.24|3202.54|3212.51|3203.81|3212.7|3204|3211.24|3202.54|37
1629210060000|2021-08-17 14:21:00|3212.5|3203.8|3213.06|3204.36|3213.06|3204.36|3211.33|3202.63|36
1629210070000|2021-08-17 14:21:10|3213.14|3204.44|3213.31|3204.61|3213.36|3204.66|3213.09|3204.39|33
1629210080000|2021-08-17 14:21:20|3213.39|3204.69|3213.94|3205.24|3214.67|3205.97|3213.39|3204.69|38
1629210090000|2021-08-17 14:21:30|3214.06|3205.36|3215.7|3207|3215.9|3207.2|3213.77|3205.07|38
1629210100000|2021-08-17 14:21:40|3215.92|3207.22|3216.15|3207.45|3217.75|3209.05|3215.51|3206.81|39
1629210110000|2021-08-17 14:21:50|3216.28|3207.58|3217.05|3208.35|3217.16|3208.46|3216.28|3207.58|36
1629210120000|2021-08-17 14:22:00|3217.03|3208.33|3216.95|3208.25|3217.19|3208.49|3216.9|3208.2|35
1629210130000|2021-08-17 14:22:10|3217.01|3208.31|3217.52|3208.82|3217.52|3208.82|3216.85|3208.15|34
1629210140000|2021-08-17 14:22:20|3217.48|3208.78|3217.5|3208.8|3217.53|3208.83|3216.93|3208.23|27
1629210150000|2021-08-17 14:22:30|3217.46|3208.76|3218.34|3209.64|3218.34|3209.64|3217.19|3208.49|29
1629210160000|2021-08-17 14:22:40|3218.37|3209.67|3214.37|3205.67|3218.46|3209.76|3214.11|3205.41|37
1629210170000|2021-08-17 14:22:50|3214.35|3205.65|3214.51|3205.81|3215.02|3206.32|3214.04|3205.34|37
1629210180000|2021-08-17 14:23:00|3214.4|3205.7|3213.5|3204.8|3214.74|3206.04|3213.38|3204.68|36
1629210190000|2021-08-17 14:23:10|3213.44|3204.74|3212.38|3203.68|3213.52|3204.82|3212.22|3203.52|38
1629210200000|2021-08-17 14:23:20|3212.29|3203.59|3214.85|3206.15|3214.91|3206.21|3211.97|3203.27|36
1629210210000|2021-08-17 14:23:30|3214.86|3206.16|3214.35|3205.65|3214.95|3206.25|3214.17|3205.47|37
1629210220000|2021-08-17 14:23:40|3214.46|3205.76|3216.9|3208.2|3217.07|3208.37|3214.46|3205.76|38
1629210230000|2021-08-17 14:23:50|3216.89|3208.19|3214.33|3205.63|3216.89|3208.19|3214.33|3205.63|40
1629210240000|2021-08-17 14:24:00|3214.37|3205.67|3215.57|3206.87|3215.62|3206.92|3214.16|3205.46|38
1629210250000|2021-08-17 14:24:10|3215.47|3206.77|3216.97|3208.27|3216.97|3208.27|3214.38|3205.68|39
1629210260000|2021-08-17 14:24:20|3217.01|3208.31|3216.52|3207.82|3217.01|3208.31|3216.21|3207.51|38
1629210270000|2021-08-17 14:24:30|3216.55|3207.85|3216.92|3208.22|3217.04|3208.34|3216.46|3207.76|33
1629210280000|2021-08-17 14:24:40|3216.83|3208.13|3215.87|3207.17|3216.86|3208.16|3215.77|3207.07|34
1629210290000|2021-08-17 14:24:50|3215.52|3206.82|3215.43|3206.73|3215.52|3206.82|3215.2|3206.5|36
1629210300000|2021-08-17 14:25:00|3215.42|3206.72|3217.43|3208.73|3217.8|3209.1|3215.42|3206.72|30
1629210310000|2021-08-17 14:25:10|3217.27|3208.57|3215.78|3207.08|3217.27|3208.57|3215.73|3207.03|26
1629210320000|2021-08-17 14:25:20|3215.76|3207.06|3214.09|3205.39|3216.26|3207.56|3214.09|3205.39|35
1629210330000|2021-08-17 14:25:30|3214.08|3205.38|3213.54|3204.84|3215.6|3206.9|3213.47|3204.77|35
1629210340000|2021-08-17 14:25:40|3213.24|3204.54|3213.83|3205.13|3214.25|3205.55|3213.15|3204.45|37
1629210350000|2021-08-17 14:25:50|3213.85|3205.15|3214.18|3205.48|3214.22|3205.52|3212.7|3204|37
1629210360000|2021-08-17 14:26:00|3214.51|3205.81|3213.01|3204.31|3214.92|3206.22|3212.77|3204.07|37
1629210370000|2021-08-17 14:26:10|3212.89|3204.19|3210.34|3201.64|3212.89|3204.19|3210.18|3201.48|39
1629210380000|2021-08-17 14:26:20|3210.29|3201.59|3212.27|3203.57|3212.65|3203.95|3210.29|3201.59|39
1629210390000|2021-08-17 14:26:30|3212.14|3203.44|3210.95|3202.25|3212.14|3203.44|3210.59|3201.89|38
1629210400000|2021-08-17 14:26:40|3210.92|3202.22|3210.52|3201.82|3210.92|3202.22|3209.98|3201.28|29
1629210410000|2021-08-17 14:26:50|3210.5|3201.8|3208.89|3200.19|3210.69|3201.99|3208.88|3200.18|35
1629210420000|2021-08-17 14:27:00|3208.9|3200.2|3207.54|3198.84|3208.9|3200.2|3207.51|3198.81|33
1629210430000|2021-08-17 14:27:10|3207.56|3198.86|3204.29|3195.59|3208.64|3199.94|3204.26|3195.56|39
1629210440000|2021-08-17 14:27:20|3204.36|3195.66|3205.47|3196.77|3205.76|3197.06|3204.36|3195.66|39
1629210450000|2021-08-17 14:27:30|3205.59|3196.89|3204.29|3195.59|3205.59|3196.89|3204.23|3195.53|32
1629210460000|2021-08-17 14:27:40|3203.97|3195.27|3201.42|3192.72|3203.97|3195.27|3200.26|3191.56|39
1629210470000|2021-08-17 14:27:50|3201.47|3192.77|3198.39|3189.69|3201.75|3193.05|3198.39|3189.69|39
1629210480000|2021-08-17 14:28:00|3198.33|3189.63|3199.6|3190.9|3199.6|3190.9|3194.92|3186.22|37
1629210490000|2021-08-17 14:28:10|3199.43|3190.73|3200.38|3191.68|3201.91|3193.21|3199.38|3190.68|40
1629210500000|2021-08-17 14:28:20|3200.29|3191.59|3201.55|3192.85|3202.54|3193.84|3200.29|3191.59|36
1629210510000|2021-08-17 14:28:30|3201.54|3192.84|3198.23|3189.53|3201.54|3192.84|3198.23|3189.53|38
1629210520000|2021-08-17 14:28:40|3197.96|3189.26|3194.43|3185.73|3197.96|3189.26|3194.27|3185.57|37
1629210530000|2021-08-17 14:28:50|3194.4|3185.7|3197.87|3189.17|3197.87|3189.17|3193.91|3185.21|38
1629210540000|2021-08-17 14:29:00|3197.72|3189.02|3196.4|3187.7|3198.35|3189.65|3196.13|3187.43|37
1629210550000|2021-08-17 14:29:10|3196.05|3187.35|3198.68|3189.98|3198.68|3189.98|3195.87|3187.17|36
1629210560000|2021-08-17 14:29:20|3198.78|3190.08|3198.72|3190.02|3198.87|3190.17|3197.75|3189.05|36
1629210570000|2021-08-17 14:29:30|3198.8|3190.1|3195|3186.3|3199.05|3190.35|3195|3186.3|30
1629210580000|2021-08-17 14:29:40|3195.12|3186.42|3191.5|3182.8|3195.22|3186.52|3191.5|3182.8|35
1629210590000|2021-08-17 14:29:50|3191.01|3182.31|3192.01|3183.31|3193.17|3184.47|3189.83|3181.13|40
1629210600000|2021-08-17 14:30:00|3191.71|3183.01|3193.72|3185.02|3193.72|3185.02|3189.7|3181|40
1629210610000|2021-08-17 14:30:10|3193.82|3185.12|3196.37|3187.67|3196.37|3187.67|3193.58|3184.88|38
1629210620000|2021-08-17 14:30:20|3197.34|3188.64|3196.33|3187.63|3200.07|3191.37|3196.33|3187.63|40
1629210630000|2021-08-17 14:30:30|3194.74|3186.04|3194.93|3186.23|3195.59|3186.89|3191.45|3182.75|40
1629210640000|2021-08-17 14:30:40|3195.02|3186.32|3192.06|3183.36|3196.19|3187.49|3192.06|3183.36|37
1629210650000|2021-08-17 14:30:50|3192.22|3183.52|3190.69|3181.99|3192.22|3183.52|3190.52|3181.82|40
1629210660000|2021-08-17 14:31:00|3190.68|3181.98|3188.57|3179.87|3190.68|3181.98|3186.93|3178.23|38
1629210670000|2021-08-17 14:31:10|3188.23|3179.53|3188.05|3179.35|3188.63|3179.93|3187.45|3178.75|38
1629210680000|2021-08-17 14:31:20|3188.03|3179.33|3187.44|3178.74|3188.37|3179.67|3186.78|3178.08|39
1629210690000|2021-08-17 14:31:30|3187.46|3178.76|3187.65|3178.95|3188.25|3179.55|3187.16|3178.46|39
1629210700000|2021-08-17 14:31:40|3187.72|3179.02|3189.43|3180.73|3189.76|3181.06|3187.6|3178.9|38
1629210710000|2021-08-17 14:31:50|3189.5|3180.8|3190.37|3181.67|3190.94|3182.24|3189.39|3180.69|37
1629210720000|2021-08-17 14:32:00|3190.29|3181.59|3192.27|3183.57|3192.51|3183.81|3190.09|3181.39|38
1629210730000|2021-08-17 14:32:10|3192.23|3183.53|3191.85|3183.15|3192.32|3183.62|3191|3182.3|36
1629210740000|2021-08-17 14:32:20|3191.8|3183.1|3193.51|3184.81|3193.84|3185.14|3191.27|3182.57|32
1629210750000|2021-08-17 14:32:30|3193.53|3184.83|3196.29|3187.59|3196.29|3187.59|3193.53|3184.83|23
1629210760000|2021-08-17 14:32:40|3196.35|3187.65|3194.99|3186.29|3196.35|3187.65|3194.67|3185.97|37
1629210770000|2021-08-17 14:32:50|3195|3186.3|3196.12|3187.42|3196.37|3187.67|3194.93|3186.23|38
1629210780000|2021-08-17 14:33:00|3196.24|3187.54|3195.5|3186.8|3196.59|3187.89|3195.33|3186.63|30
1629210790000|2021-08-17 14:33:10|3195.52|3186.82|3196.27|3187.57|3196.27|3187.57|3194.51|3185.81|28
1629210800000|2021-08-17 14:33:20|3196.25|3187.55|3199.36|3190.66|3200.07|3191.37|3196.13|3187.43|32
1629210810000|2021-08-17 14:33:30|3199.44|3190.74|3201.31|3192.61|3201.31|3192.61|3199.37|3190.67|32
1629210820000|2021-08-17 14:33:40|3201.3|3192.6|3197.94|3189.24|3201.3|3192.6|3197.94|3189.24|40
1629210830000|2021-08-17 14:33:50|3197.54|3188.84|3194.92|3186.22|3197.54|3188.84|3194.92|3186.22|39
1629210840000|2021-08-17 14:34:00|3195.18|3186.48|3194.76|3186.06|3195.8|3187.1|3193.54|3184.84|39
1629210850000|2021-08-17 14:34:10|3194.75|3186.05|3193.91|3185.21|3195.68|3186.98|3192.43|3183.73|40
1629210860000|2021-08-17 14:34:20|3193.69|3184.99|3192.6|3183.9|3193.97|3185.27|3191.93|3183.23|37
1629210870000|2021-08-17 14:34:30|3192.28|3183.58|3193.39|3184.69|3194.28|3185.58|3192.04|3183.34|40
1629210880000|2021-08-17 14:34:40|3193.06|3184.36|3193.25|3184.55|3193.78|3185.08|3192.85|3184.15|34
1629210890000|2021-08-17 14:34:50|3193.31|3184.61|3193.79|3185.09|3193.81|3185.11|3193.31|3184.61|36
1629210900000|2021-08-17 14:35:00|3193.78|3185.08|3194.39|3185.69|3195.51|3186.81|3193.75|3185.05|37
1629210910000|2021-08-17 14:35:10|3194.43|3185.73|3195.31|3186.61|3195.73|3187.03|3193.95|3185.25|40
1629210920000|2021-08-17 14:35:20|3195.5|3186.8|3197.42|3188.72|3197.66|3188.96|3195.17|3186.47|38
1629210930000|2021-08-17 14:35:30|3197.13|3188.43|3198.53|3189.83|3199|3190.3|3196.92|3188.22|38
1629210940000|2021-08-17 14:35:40|3198.35|3189.65|3199.2|3190.5|3199.49|3190.79|3197.98|3189.28|39
1629210950000|2021-08-17 14:35:50|3199.26|3190.56|3199.52|3190.82|3199.83|3191.13|3199.18|3190.48|38
1629210960000|2021-08-17 14:36:00|3199.53|3190.83|3198.62|3189.92|3200.09|3191.39|3198.62|3189.92|36
1629210970000|2021-08-17 14:36:10|3198.43|3189.73|3198.28|3189.58|3199.4|3190.7|3198.28|3189.58|37
1629210980000|2021-08-17 14:36:20|3198.37|3189.67|3198.16|3189.46|3198.45|3189.75|3197.68|3188.98|33
1629210990000|2021-08-17 14:36:30|3198.37|3189.67|3198.61|3189.91|3198.61|3189.91|3198.05|3189.35|36
1629211000000|2021-08-17 14:36:40|3198.6|3189.9|3200.04|3191.34|3200.14|3191.44|3198.6|3189.9|27
1629211010000|2021-08-17 14:36:50|3199.98|3191.28|3200.37|3191.67|3200.66|3191.96|3199.22|3190.52|32
1629211020000|2021-08-17 14:37:00|3200.56|3191.86|3201.84|3193.14|3201.84|3193.14|3199.68|3190.98|34
1629211030000|2021-08-17 14:37:10|3201.95|3193.25|3200.35|3191.65|3202.38|3193.68|3200.35|3191.65|38
1629211040000|2021-08-17 14:37:20|3200.31|3191.61|3202.22|3193.52|3202.22|3193.52|3199.35|3190.65|38
1629211050000|2021-08-17 14:37:30|3202.95|3194.25|3199.14|3190.44|3203.39|3194.69|3199.14|3190.44|39
1629211060000|2021-08-17 14:37:40|3199.16|3190.46|3198.24|3189.54|3199.46|3190.76|3197.91|3189.21|38
1629211070000|2021-08-17 14:37:50|3197.92|3189.22|3196.95|3188.25|3197.96|3189.26|3196.46|3187.76|37
1629211080000|2021-08-17 14:38:00|3197.57|3188.87|3198.29|3189.59|3198.34|3189.64|3197.54|3188.84|38
1629211090000|2021-08-17 14:38:10|3198.3|3189.6|3199.32|3190.62|3199.32|3190.62|3198.3|3189.6|32
1629211100000|2021-08-17 14:38:20|3199.53|3190.83|3200.41|3191.71|3200.67|3191.97|3199.43|3190.73|33
1629211110000|2021-08-17 14:38:30|3200.48|3191.78|3198.93|3190.23|3200.48|3191.78|3198.68|3189.98|38
1629211120000|2021-08-17 14:38:40|3198.97|3190.27|3200.46|3191.76|3200.46|3191.76|3198.97|3190.27|37
1629211130000|2021-08-17 14:38:50|3200.36|3191.66|3198.72|3190.02|3200.5|3191.8|3198.28|3189.58|39
1629211140000|2021-08-17 14:39:00|3198.75|3190.05|3199.01|3190.31|3199.03|3190.33|3198.69|3189.99|29
1629211150000|2021-08-17 14:39:10|3199.11|3190.41|3200.35|3191.65|3200.35|3191.65|3199.11|3190.41|13
1629211160000|2021-08-17 14:39:20|3200.25|3191.55|3200.59|3191.89|3201.05|3192.35|3200.12|3191.42|22
1629211170000|2021-08-17 14:39:30|3200.56|3191.86|3197.78|3189.08|3200.59|3191.89|3197.54|3188.84|35
1629211180000|2021-08-17 14:39:40|3197.7|3189|3196.21|3187.51|3197.7|3189|3196.11|3187.41|39
1629211190000|2021-08-17 14:39:50|3196.06|3187.36|3195.05|3186.35|3196.12|3187.42|3194.76|3186.06|36
1629211200000|2021-08-17 14:40:00|3195.39|3186.69|3196.11|3187.41|3196.11|3187.41|3194.99|3186.29|39
1629211210000|2021-08-17 14:40:10|3195.07|3186.37|3192.78|3184.08|3195.07|3186.37|3192.6|3183.9|39
1629211220000|2021-08-17 14:40:20|3193.08|3184.38|3193.42|3184.72|3194.47|3185.77|3192.88|3184.18|40
1629211230000|2021-08-17 14:40:30|3193.35|3184.65|3191.35|3182.65|3193.45|3184.75|3191.35|3182.65|39
1629211240000|2021-08-17 14:40:40|3190.96|3182.26|3190.97|3182.27|3191.41|3182.71|3190.05|3181.35|39
1629211250000|2021-08-17 14:40:50|3190.82|3182.12|3192.43|3183.73|3192.43|3183.73|3190.67|3181.97|38
1629211260000|2021-08-17 14:41:00|3192.38|3183.68|3191.98|3183.28|3192.38|3183.68|3190.37|3181.67|39
1629211270000|2021-08-17 14:41:10|3192.27|3183.57|3193.41|3184.71|3193.57|3184.87|3192.07|3183.37|34
1629211280000|2021-08-17 14:41:20|3193.57|3184.87|3194.73|3186.03|3194.73|3186.03|3193.49|3184.79|22
1629211290000|2021-08-17 14:41:30|3194.75|3186.05|3195.89|3187.19|3196.37|3187.67|3194.75|3186.05|32
1629211300000|2021-08-17 14:41:40|3195.97|3187.27|3197.13|3188.43|3197.94|3189.24|3195.66|3186.96|26
1629211310000|2021-08-17 14:41:50|3197.16|3188.46|3195.62|3186.92|3197.16|3188.46|3195.54|3186.84|29
1629211320000|2021-08-17 14:42:00|3195.67|3186.97|3197.2|3188.5|3197.23|3188.53|3195.19|3186.49|34
1629211330000|2021-08-17 14:42:10|3197.15|3188.45|3196.13|3187.43|3197.15|3188.45|3195.44|3186.74|38
1629211340000|2021-08-17 14:42:20|3196.08|3187.38|3195.3|3186.6|3196.45|3187.75|3195.3|3186.6|36
1629211350000|2021-08-17 14:42:30|3195.14|3186.44|3196.43|3187.73|3196.43|3187.73|3194.86|3186.16|35
1629211360000|2021-08-17 14:42:40|3196.35|3187.65|3197.92|3189.22|3198.06|3189.36|3195.39|3186.69|40
1629211370000|2021-08-17 14:42:50|3197.93|3189.23|3201.82|3193.12|3201.82|3193.12|3197.93|3189.23|34
1629211380000|2021-08-17 14:43:00|3201.81|3193.11|3203.63|3194.93|3203.63|3194.93|3201.54|3192.84|31
1629211390000|2021-08-17 14:43:10|3203.49|3194.79|3201.55|3192.85|3203.61|3194.91|3201.55|3192.85|28
1629211400000|2021-08-17 14:43:20|3201.6|3192.9|3200.48|3191.78|3201.73|3193.03|3200.41|3191.71|39
1629211410000|2021-08-17 14:43:30|3200.46|3191.76|3200.24|3191.54|3200.48|3191.78|3199.98|3191.28|34
1629211420000|2021-08-17 14:43:40|3200.26|3191.56|3199.19|3190.49|3200.28|3191.58|3198.3|3189.6|34
1629211430000|2021-08-17 14:43:50|3199.24|3190.54|3197.61|3188.91|3200.25|3191.55|3197.61|3188.91|37
1629211440000|2021-08-17 14:44:00|3197.49|3188.79|3197.52|3188.82|3198.27|3189.57|3196.68|3187.98|38
1629211450000|2021-08-17 14:44:10|3197.46|3188.76|3195.29|3186.59|3197.72|3189.02|3195.28|3186.58|38
1629211460000|2021-08-17 14:44:20|3195.42|3186.72|3196.13|3187.43|3196.79|3188.09|3195.37|3186.67|37
1629211470000|2021-08-17 14:44:30|3195.98|3187.28|3198.06|3189.36|3198.65|3189.95|3195.98|3187.28|38
1629211480000|2021-08-17 14:44:40|3198|3189.3|3198.49|3189.79|3198.49|3189.79|3197|3188.3|39
1629211490000|2021-08-17 14:44:50|3198.53|3189.83|3198.52|3189.82|3198.88|3190.18|3197.88|3189.18|39
1629211500000|2021-08-17 14:45:00|3198.77|3190.07|3199.61|3190.91|3199.96|3191.26|3198.5|3189.8|36
1629211510000|2021-08-17 14:45:10|3199.63|3190.93|3200.92|3192.22|3201.28|3192.58|3199.53|3190.83|33
1629211520000|2021-08-17 14:45:20|3200.84|3192.14|3201.24|3192.54|3201.39|3192.69|3200.84|3192.14|30
1629211530000|2021-08-17 14:45:30|3201.36|3192.66|3201.28|3192.58|3201.5|3192.8|3200.64|3191.94|23
1629211540000|2021-08-17 14:45:40|3201.22|3192.52|3201.4|3192.7|3201.4|3192.7|3200.92|3192.22|33
1629211550000|2021-08-17 14:45:50|3201.43|3192.73|3202.05|3193.35|3202.09|3193.39|3201.31|3192.61|30
1629211560000|2021-08-17 14:46:00|3202.04|3193.34|3202.15|3193.45|3202.33|3193.63|3201.47|3192.77|34
1629211570000|2021-08-17 14:46:10|3202.12|3193.42|3203.18|3194.48|3203.67|3194.97|3202|3193.3|35
1629211580000|2021-08-17 14:46:20|3203.09|3194.39|3202.13|3193.43|3203.12|3194.42|3201.81|3193.11|35
1629211590000|2021-08-17 14:46:30|3202.26|3193.56|3202.5|3193.8|3202.69|3193.99|3202.03|3193.33|38
1629211600000|2021-08-17 14:46:40|3203.03|3194.33|3203.72|3195.02|3203.86|3195.16|3202.62|3193.92|36
1629211610000|2021-08-17 14:46:50|3203.81|3195.11|3203.37|3194.67|3203.81|3195.11|3203.09|3194.39|35
1629211620000|2021-08-17 14:47:00|3203.39|3194.69|3202.59|3193.89|3203.87|3195.17|3202.59|3193.89|38
1629211630000|2021-08-17 14:47:10|3202.86|3194.16|3200.94|3192.24|3203|3194.3|3200.94|3192.24|39
1629211640000|2021-08-17 14:47:20|3200.86|3192.16|3202.13|3193.43|3202.52|3193.82|3200.64|3191.94|38
1629211650000|2021-08-17 14:47:30|3202.32|3193.62|3203.74|3195.04|3203.84|3195.14|3202.32|3193.62|38
1629211660000|2021-08-17 14:47:40|3203.84|3195.14|3203.93|3195.23|3206.54|3197.84|3203.84|3195.14|29
1629211670000|2021-08-17 14:47:50|3203.42|3194.72|3203.52|3194.82|3203.71|3195.01|3202.41|3193.71|35
1629211680000|2021-08-17 14:48:00|3203.33|3194.63|3202.57|3193.87|3203.35|3194.65|3202.13|3193.43|36
1629211690000|2021-08-17 14:48:10|3202.68|3193.98|3203.1|3194.4|3203.31|3194.61|3202.5|3193.8|36
1629211700000|2021-08-17 14:48:20|3202.97|3194.27|3203.06|3194.36|3204.22|3195.52|3202.97|3194.27|37
1629211710000|2021-08-17 14:48:30|3202.72|3194.02|3204.73|3196.03|3204.73|3196.03|3202.72|3194.02|37
1629211720000|2021-08-17 14:48:40|3204.74|3196.04|3206.15|3197.45|3206.35|3197.65|3204.26|3195.56|37
1629211730000|2021-08-17 14:48:50|3205.8|3197.1|3205.95|3197.25|3206.53|3197.83|3205.18|3196.48|28
1629211740000|2021-08-17 14:49:00|3206.23|3197.53|3208.56|3199.86|3208.56|3199.86|3206.15|3197.45|36
1629211750000|2021-08-17 14:49:10|3208.35|3199.65|3207.3|3198.6|3208.53|3199.83|3207.17|3198.47|38
1629211760000|2021-08-17 14:49:20|3207.66|3198.96|3208.59|3199.89|3208.87|3200.17|3207.51|3198.81|38
1629211770000|2021-08-17 14:49:30|3208.13|3199.43|3209.04|3200.34|3209.04|3200.34|3207.89|3199.19|37
1629211780000|2021-08-17 14:49:40|3209.03|3200.33|3208.55|3199.85|3209.03|3200.33|3208.16|3199.46|34
1629211790000|2021-08-17 14:49:50|3208.81|3200.11|3208.81|3200.11|3209.62|3200.92|3208.7|3200|35
1629211800000|2021-08-17 14:50:00|3209.15|3200.45|3209.65|3200.95|3210.41|3201.71|3209.15|3200.45|39
1629211810000|2021-08-17 14:50:10|3209.69|3200.99|3207.39|3198.69|3209.69|3200.99|3207.33|3198.63|37
1629211820000|2021-08-17 14:50:20|3207.46|3198.76|3208.41|3199.71|3208.41|3199.71|3207.39|3198.69|35
1629211830000|2021-08-17 14:50:30|3208.74|3200.04|3208.1|3199.4|3208.94|3200.24|3208.01|3199.31|31
1629211840000|2021-08-17 14:50:40|3208.08|3199.38|3207.28|3198.58|3208.08|3199.38|3207.28|3198.58|28
1629211850000|2021-08-17 14:50:50|3207.21|3198.51|3206.1|3197.4|3207.64|3198.94|3205.93|3197.23|29
1629211860000|2021-08-17 14:51:00|3206.08|3197.38|3205.18|3196.48|3206.17|3197.47|3204.91|3196.21|33
1629211870000|2021-08-17 14:51:10|3205.11|3196.41|3204.8|3196.1|3205.41|3196.71|3204.8|3196.1|33
1629211880000|2021-08-17 14:51:20|3205.07|3196.37|3205.18|3196.48|3205.22|3196.52|3204.53|3195.83|37
1629211890000|2021-08-17 14:51:30|3205.09|3196.39|3204.23|3195.53|3205.3|3196.6|3204.05|3195.35|38
1629211900000|2021-08-17 14:51:40|3204.24|3195.54|3204.48|3195.78|3204.69|3195.99|3203.8|3195.1|37
1629211910000|2021-08-17 14:51:50|3204.59|3195.89|3206.87|3198.17|3206.91|3198.21|3204.15|3195.45|35
1629211920000|2021-08-17 14:52:00|3206.75|3198.05|3208.91|3200.21|3208.91|3200.21|3205.99|3197.29|37
1629211930000|2021-08-17 14:52:10|3208.95|3200.25|3209.68|3200.98|3209.68|3200.98|3208.75|3200.05|38
1629211940000|2021-08-17 14:52:20|3209.54|3200.84|3211.36|3202.66|3211.9|3203.2|3209.44|3200.74|34
1629211950000|2021-08-17 14:52:30|3211.1|3202.4|3209.4|3200.7|3211.28|3202.58|3209.4|3200.7|36
1629211960000|2021-08-17 14:52:40|3209.5|3200.8|3208.86|3200.16|3210.33|3201.63|3208.71|3200.01|29
1629211970000|2021-08-17 14:52:50|3208.84|3200.14|3208.62|3199.92|3209.39|3200.69|3208.58|3199.88|34
1629211980000|2021-08-17 14:53:00|3208.63|3199.93|3206.37|3197.67|3208.69|3199.99|3206.16|3197.46|33
1629211990000|2021-08-17 14:53:10|3206.66|3197.96|3205|3196.3|3207.42|3198.72|3205|3196.3|31
1629212000000|2021-08-17 14:53:20|3204.88|3196.18|3203.09|3194.39|3204.88|3196.18|3202.9|3194.2|39
1629212010000|2021-08-17 14:53:30|3203.06|3194.36|3204.5|3195.8|3204.5|3195.8|3203.01|3194.31|35
1629212020000|2021-08-17 14:53:40|3205.04|3196.34|3205.92|3197.22|3206.65|3197.95|3205.04|3196.34|38
1629212030000|2021-08-17 14:53:50|3205.73|3197.03|3207.22|3198.52|3207.25|3198.55|3205.51|3196.81|39
1629212040000|2021-08-17 14:54:00|3207.18|3198.48|3206.96|3198.26|3207.81|3199.11|3206.7|3198|36
1629212050000|2021-08-17 14:54:10|3207.68|3198.98|3207.94|3199.24|3208|3199.3|3207.26|3198.56|39
1629212060000|2021-08-17 14:54:20|3207.92|3199.22|3207.59|3198.89|3208.07|3199.37|3206.99|3198.29|38
1629212070000|2021-08-17 14:54:30|3207.62|3198.92|3207.65|3198.95|3208.08|3199.38|3207.3|3198.6|40
1629212080000|2021-08-17 14:54:40|3207.67|3198.97|3212.17|3203.47|3212.58|3203.88|3207.48|3198.78|38
1629212090000|2021-08-17 14:54:50|3212.3|3203.6|3211.34|3202.64|3212.54|3203.84|3211.34|3202.64|38
1629212100000|2021-08-17 14:55:00|3211.31|3202.61|3210.17|3201.47|3212.32|3203.62|3209.82|3201.12|38
1629212110000|2021-08-17 14:55:10|3210.22|3201.52|3208.25|3199.55|3210.22|3201.52|3207.7|3199|38
1629212120000|2021-08-17 14:55:20|3207.99|3199.29|3207.53|3198.83|3207.99|3199.29|3207.4|3198.7|39
1629212130000|2021-08-17 14:55:30|3207.51|3198.81|3206.76|3198.06|3207.51|3198.81|3205.72|3197.02|39
1629212140000|2021-08-17 14:55:40|3207.01|3198.31|3206.71|3198.01|3207.19|3198.49|3206.35|3197.65|34
1629212150000|2021-08-17 14:55:50|3206.75|3198.05|3207.34|3198.64|3207.39|3198.69|3206.29|3197.59|37
1629212160000|2021-08-17 14:56:00|3207.19|3198.49|3206.64|3197.94|3207.21|3198.51|3206.28|3197.58|37
1629212170000|2021-08-17 14:56:10|3206.7|3198|3205.74|3197.04|3207.1|3198.4|3205.74|3197.04|40
1629212180000|2021-08-17 14:56:20|3205.77|3197.07|3205.72|3197.02|3205.97|3197.27|3205.54|3196.84|29
1629212190000|2021-08-17 14:56:30|3205.78|3197.08|3205.74|3197.04|3205.84|3197.14|3205.6|3196.9|26
1629212200000|2021-08-17 14:56:40|3205.7|3197|3204.88|3196.18|3205.74|3197.04|3204.88|3196.18|34
1629212210000|2021-08-17 14:56:50|3204.79|3196.09|3204.77|3196.07|3204.94|3196.24|3204.61|3195.91|28
1629212220000|2021-08-17 14:57:00|3204.76|3196.06|3205.69|3196.99|3205.79|3197.09|3204.62|3195.92|31
1629212230000|2021-08-17 14:57:10|3205.67|3196.97|3204.3|3195.6|3205.67|3196.97|3204.28|3195.58|34
1629212240000|2021-08-17 14:57:20|3204.37|3195.67|3201.16|3192.46|3204.37|3195.67|3201.01|3192.31|40
1629212250000|2021-08-17 14:57:30|3201.12|3192.42|3200.92|3192.22|3201.47|3192.77|3200.89|3192.19|35
1629212260000|2021-08-17 14:57:40|3200.8|3192.1|3201.81|3193.11|3202.69|3193.99|3200.77|3192.07|38
1629212270000|2021-08-17 14:57:50|3201.91|3193.21|3201.44|3192.74|3201.92|3193.22|3200.97|3192.27|39
1629212280000|2021-08-17 14:58:00|3201.43|3192.73|3201.27|3192.57|3201.52|3192.82|3201.02|3192.32|37
1629212290000|2021-08-17 14:58:10|3201.15|3192.45|3202.63|3193.93|3202.63|3193.93|3201.07|3192.37|36
1629212300000|2021-08-17 14:58:20|3202.68|3193.98|3203.05|3194.35|3203.98|3195.28|3202.68|3193.98|24
1629212310000|2021-08-17 14:58:30|3203.19|3194.49|3202.89|3194.19|3203.68|3194.98|3202.83|3194.13|38
1629212320000|2021-08-17 14:58:40|3202.9|3194.2|3201.88|3193.18|3203.13|3194.43|3201.81|3193.11|32
1629212330000|2021-08-17 14:58:50|3201.9|3193.2|3201.53|3192.83|3202.01|3193.31|3201.53|3192.83|33
1629212340000|2021-08-17 14:59:00|3201.35|3192.65|3199.3|3190.6|3201.35|3192.65|3199.16|3190.46|25
1629212350000|2021-08-17 14:59:10|3199.41|3190.71|3198.38|3189.68|3199.45|3190.75|3198.23|3189.53|24
1629212360000|2021-08-17 14:59:20|3198.31|3189.61|3198.64|3189.94|3198.97|3190.27|3198.17|3189.47|36
1629212370000|2021-08-17 14:59:30|3198.82|3190.12|3199.68|3190.98|3199.68|3190.98|3198.28|3189.58|36
1629212380000|2021-08-17 14:59:40|3199.56|3190.86|3199.21|3190.51|3199.85|3191.15|3199.13|3190.43|33
1629212390000|2021-08-17 14:59:50|3199.24|3190.54|3198.89|3190.19|3199.52|3190.82|3198.81|3190.11|34
1629212400000|2021-08-17 15:00:00|3198.87|3190.17|3195.88|3187.18|3200.37|3191.67|3195.69|3186.99|38
1629212410000|2021-08-17 15:00:10|3195.84|3187.14|3196.05|3187.35|3196.06|3187.36|3194.13|3185.43|36
1629212420000|2021-08-17 15:00:20|3196.07|3187.37|3195.44|3186.74|3196.07|3187.37|3194.3|3185.6|29
1629212430000|2021-08-17 15:00:30|3195.29|3186.59|3195.08|3186.38|3196.22|3187.52|3194.96|3186.26|38
1629212440000|2021-08-17 15:00:40|3195.37|3186.67|3195.89|3187.19|3196.44|3187.74|3193.98|3185.28|35
1629212450000|2021-08-17 15:00:50|3196.19|3187.49|3197.93|3189.23|3199.86|3191.16|3196.19|3187.49|39
1629212460000|2021-08-17 15:01:00|3197.96|3189.26|3196.95|3188.25|3198.18|3189.48|3195.94|3187.24|40
1629212470000|2021-08-17 15:01:10|3197.62|3188.92|3198.11|3189.41|3199.03|3190.33|3197.62|3188.92|35
1629212480000|2021-08-17 15:01:20|3198.22|3189.52|3198.9|3190.2|3199.32|3190.62|3198.22|3189.52|36
1629212490000|2021-08-17 15:01:30|3199.25|3190.55|3199.32|3190.62|3199.34|3190.64|3198.55|3189.85|29
1629212500000|2021-08-17 15:01:40|3199.29|3190.59|3202.37|3193.67|3202.37|3193.67|3199.29|3190.59|30
1629212510000|2021-08-17 15:01:50|3202.51|3193.81|3202.86|3194.16|3202.86|3194.16|3202.43|3193.73|28
1629212520000|2021-08-17 15:02:00|3202.84|3194.14|3202.87|3194.17|3202.94|3194.24|3202.46|3193.76|13
1629212530000|2021-08-17 15:02:10|3202.74|3194.04|3202.01|3193.31|3202.79|3194.09|3201.84|3193.14|35
1629212540000|2021-08-17 15:02:20|3201.94|3193.24|3201.49|3192.79|3201.98|3193.28|3201.47|3192.77|33
1629212550000|2021-08-17 15:02:30|3201.56|3192.86|3202.84|3194.14|3202.92|3194.22|3201.52|3192.82|32
1629212560000|2021-08-17 15:02:40|3202.87|3194.17|3203.05|3194.35|3203.43|3194.73|3202.83|3194.13|37
1629212570000|2021-08-17 15:02:50|3203.37|3194.67|3203.49|3194.79|3203.99|3195.29|3203.16|3194.46|35
1629212580000|2021-08-17 15:03:00|3203.62|3194.92|3203.66|3194.96|3203.98|3195.28|3203.26|3194.56|32
1629212590000|2021-08-17 15:03:10|3203.64|3194.94|3202.24|3193.54|3203.74|3195.04|3202.05|3193.35|35
1629212600000|2021-08-17 15:03:20|3202.23|3193.53|3203.38|3194.68|3203.64|3194.94|3202.23|3193.53|28
1629212610000|2021-08-17 15:03:30|3203.4|3194.7|3203.31|3194.61|3203.46|3194.76|3203.18|3194.48|29
1629212620000|2021-08-17 15:03:40|3203.33|3194.63|3203.27|3194.57|3203.51|3194.81|3203.16|3194.46|33
1629212630000|2021-08-17 15:03:50|3203.23|3194.53|3203.28|3194.58|3203.48|3194.78|3203.23|3194.53|25
1629212640000|2021-08-17 15:04:00|3203.27|3194.57|3202.59|3193.89|3203.41|3194.71|3202.55|3193.85|35
1629212650000|2021-08-17 15:04:10|3202.66|3193.96|3202.82|3194.12|3202.93|3194.23|3202.66|3193.96|36
1629212660000|2021-08-17 15:04:20|3202.81|3194.11|3202.98|3194.28|3203.06|3194.36|3202.75|3194.05|23
1629212670000|2021-08-17 15:04:30|3203.24|3194.54|3202.27|3193.57|3203.24|3194.54|3201.96|3193.26|35
1629212680000|2021-08-17 15:04:40|3202.18|3193.48|3206.34|3197.64|3206.34|3197.64|3202.18|3193.48|37
1629212690000|2021-08-17 15:04:50|3206.35|3197.65|3206.6|3197.9|3206.74|3198.04|3206.22|3197.52|36
1629212700000|2021-08-17 15:05:00|3206.15|3197.45|3207.93|3199.23|3208.3|3199.6|3206.15|3197.45|35
1629212710000|2021-08-17 15:05:10|3208.06|3199.36|3206.69|3197.99|3208.13|3199.43|3206.6|3197.9|34
1629212720000|2021-08-17 15:05:20|3206.68|3197.98|3206.68|3197.98|3206.78|3198.08|3204.14|3195.44|40
1629212730000|2021-08-17 15:05:30|3206.56|3197.86|3207.27|3198.57|3208.16|3199.46|3206.45|3197.75|36
1629212740000|2021-08-17 15:05:40|3207.48|3198.78|3207.05|3198.35|3207.48|3198.78|3206.25|3197.55|39
1629212750000|2021-08-17 15:05:50|3207.23|3198.53|3207.09|3198.39|3207.39|3198.69|3206.88|3198.18|32
1629212760000|2021-08-17 15:06:00|3207.05|3198.35|3206.95|3198.25|3207.37|3198.67|3206.49|3197.79|37
1629212770000|2021-08-17 15:06:10|3206.9|3198.2|3206.84|3198.14|3207.42|3198.72|3206.53|3197.83|40
1629212780000|2021-08-17 15:06:20|3206.89|3198.19|3205.87|3197.17|3206.95|3198.25|3205|3196.3|29
1629212790000|2021-08-17 15:06:30|3206.17|3197.47|3207.31|3198.61|3207.44|3198.74|3206.17|3197.47|31
1629212800000|2021-08-17 15:06:40|3207.14|3198.44|3207.4|3198.7|3207.4|3198.7|3207.13|3198.43|19
1629212810000|2021-08-17 15:06:50|3207.39|3198.69|3207.25|3198.55|3207.39|3198.69|3207.24|3198.54|13
1629212820000|2021-08-17 15:07:00|3207.27|3198.57|3207.27|3198.57|3207.43|3198.73|3207.23|3198.53|10
1629212830000|2021-08-17 15:07:10|3207.31|3198.61|3207.49|3198.79|3207.59|3198.89|3207.27|3198.57|16
1629212840000|2021-08-17 15:07:20|3207.33|3198.63|3207.34|3198.64|3207.68|3198.98|3207.27|3198.57|22
1629212850000|2021-08-17 15:07:30|3207.27|3198.57|3205.78|3197.08|3207.46|3198.76|3205.78|3197.08|35
1629212860000|2021-08-17 15:07:40|3205.76|3197.06|3205.45|3196.75|3206.2|3197.5|3205.45|3196.75|37
1629212870000|2021-08-17 15:07:50|3205.01|3196.31|3202.54|3193.84|3205.1|3196.4|3202.54|3193.84|36
1629212880000|2021-08-17 15:08:00|3202.55|3193.85|3203.68|3194.98|3203.78|3195.08|3201.84|3193.14|35
1629212890000|2021-08-17 15:08:10|3203.41|3194.71|3201.96|3193.26|3203.41|3194.71|3201.75|3193.05|35
1629212900000|2021-08-17 15:08:20|3201.94|3193.24|3201.54|3192.84|3201.95|3193.25|3201.4|3192.7|27
1629212910000|2021-08-17 15:08:30|3201.61|3192.91|3200.55|3191.85|3201.61|3192.91|3200.5|3191.8|27
1629212920000|2021-08-17 15:08:40|3200.61|3191.91|3199.69|3190.99|3200.67|3191.97|3198.98|3190.28|37
1629212930000|2021-08-17 15:08:50|3199.65|3190.95|3200.56|3191.86|3200.56|3191.86|3199.07|3190.37|40
1629212940000|2021-08-17 15:09:00|3200.73|3192.03|3199.63|3190.93|3200.82|3192.12|3199.27|3190.57|36
1629212950000|2021-08-17 15:09:10|3199.6|3190.9|3198.09|3189.39|3200.19|3191.49|3198.09|3189.39|38
1629212960000|2021-08-17 15:09:20|3198.16|3189.46|3199.03|3190.33|3199.03|3190.33|3198.11|3189.41|35
1629212970000|2021-08-17 15:09:30|3199.21|3190.51|3199.09|3190.39|3200.21|3191.51|3198.9|3190.2|36
1629212980000|2021-08-17 15:09:40|3199.35|3190.65|3199.07|3190.37|3199.69|3190.99|3198.67|3189.97|37
1629212990000|2021-08-17 15:09:50|3198.78|3190.08|3198.51|3189.81|3198.83|3190.13|3198.49|3189.79|32
1629213000000|2021-08-17 15:10:00|3198.52|3189.82|3197.2|3188.5|3198.58|3189.88|3196.83|3188.13|37
1629213010000|2021-08-17 15:10:10|3197.26|3188.56|3195.65|3186.95|3197.26|3188.56|3195.4|3186.7|37
1629213020000|2021-08-17 15:10:20|3195.69|3186.99|3196.6|3187.9|3197.52|3188.82|3195.51|3186.81|40
1629213030000|2021-08-17 15:10:30|3196.69|3187.99|3195.98|3187.28|3196.73|3188.03|3195.28|3186.58|40
1629213040000|2021-08-17 15:10:40|3196|3187.3|3195.98|3187.28|3196.13|3187.43|3195.45|3186.75|37
1629213050000|2021-08-17 15:10:50|3196.07|3187.37|3197.67|3188.97|3197.79|3189.09|3196.05|3187.35|38
1629213060000|2021-08-17 15:11:00|3197.73|3189.03|3196.1|3187.4|3197.78|3189.08|3195.91|3187.21|38
1629213070000|2021-08-17 15:11:10|3196.12|3187.42|3196.3|3187.6|3196.49|3187.79|3196.11|3187.41|36
1629213080000|2021-08-17 15:11:20|3196.36|3187.66|3191.93|3183.23|3197.01|3188.31|3191.93|3183.23|38
1629213090000|2021-08-17 15:11:30|3191.92|3183.22|3194.74|3186.04|3195.52|3186.82|3191.92|3183.22|39
1629213100000|2021-08-17 15:11:40|3194.79|3186.09|3195.45|3186.75|3195.45|3186.75|3194.65|3185.95|34
1629213110000|2021-08-17 15:11:50|3195.47|3186.77|3195.41|3186.71|3196.09|3187.39|3195.21|3186.51|34
1629213120000|2021-08-17 15:12:00|3195.37|3186.67|3193.62|3184.92|3195.5|3186.8|3193.54|3184.84|36
1629213130000|2021-08-17 15:12:10|3193.65|3184.95|3192.31|3183.61|3193.79|3185.09|3191.72|3183.02|35
1629213140000|2021-08-17 15:12:20|3192.29|3183.59|3191.74|3183.04|3192.94|3184.24|3191.74|3183.04|37
1629213150000|2021-08-17 15:12:30|3191.6|3182.9|3189.35|3180.65|3191.6|3182.9|3189.03|3180.33|35
1629213160000|2021-08-17 15:12:40|3190|3181.3|3189.82|3181.12|3190.33|3181.63|3189.41|3180.71|35
1629213170000|2021-08-17 15:12:50|3189.88|3181.18|3191.3|3182.6|3191.56|3182.86|3189.55|3180.85|38
1629213180000|2021-08-17 15:13:00|3190.98|3182.28|3189.2|3180.5|3190.98|3182.28|3188.2|3179.5|39
1629213190000|2021-08-17 15:13:10|3189.21|3180.51|3188.73|3180.03|3189.32|3180.62|3188.35|3179.65|37
1629213200000|2021-08-17 15:13:20|3189.16|3180.46|3188.56|3179.86|3189.16|3180.46|3187.93|3179.23|27
1629213210000|2021-08-17 15:13:30|3188.52|3179.82|3190.07|3181.37|3190.07|3181.37|3187.76|3179.06|27
1629213220000|2021-08-17 15:13:40|3190.08|3181.38|3190.89|3182.19|3191.32|3182.62|3190|3181.3|32
1629213230000|2021-08-17 15:13:50|3190.94|3182.24|3192.61|3183.91|3192.66|3183.96|3190.74|3182.04|28
1629213240000|2021-08-17 15:14:00|3193.09|3184.39|3194.98|3186.28|3195.16|3186.46|3193.03|3184.33|29
1629213250000|2021-08-17 15:14:10|3195.03|3186.33|3195.25|3186.55|3195.86|3187.16|3195.03|3186.33|26
1629213260000|2021-08-17 15:14:20|3195.26|3186.56|3196.43|3187.73|3197.23|3188.53|3195.2|3186.5|27
1629213270000|2021-08-17 15:14:30|3196.47|3187.77|3196.58|3187.88|3197.03|3188.33|3194.75|3186.05|38
1629213280000|2021-08-17 15:14:40|3196.99|3188.29|3197.88|3189.18|3197.88|3189.18|3196.77|3188.07|38
1629213290000|2021-08-17 15:14:50|3198.11|3189.41|3196.45|3187.75|3198.38|3189.68|3196.45|3187.75|40
1629213300000|2021-08-17 15:15:00|3196.71|3188.01|3195.9|3187.2|3196.71|3188.01|3195.77|3187.07|36
1629213310000|2021-08-17 15:15:10|3195.86|3187.16|3193.24|3184.54|3196.29|3187.59|3193.24|3184.54|37
1629213320000|2021-08-17 15:15:20|3193.49|3184.79|3191.99|3183.29|3194.57|3185.87|3191.99|3183.29|39
1629213330000|2021-08-17 15:15:30|3191.6|3182.9|3189.94|3181.24|3191.6|3182.9|3189.91|3181.21|37
1629213340000|2021-08-17 15:15:40|3189.37|3180.67|3188.7|3180|3189.58|3180.88|3188.03|3179.33|40
1629213350000|2021-08-17 15:15:50|3189.15|3180.45|3189.27|3180.57|3190.32|3181.62|3188.58|3179.88|37
1629213360000|2021-08-17 15:16:00|3189.22|3180.52|3189.04|3180.34|3189.66|3180.96|3188.08|3179.38|39
1629213370000|2021-08-17 15:16:10|3188.99|3180.29|3194.13|3185.43|3194.13|3185.43|3188.96|3180.26|40
1629213380000|2021-08-17 15:16:20|3194.21|3185.51|3197.09|3188.39|3197.23|3188.53|3194.2|3185.5|39
1629213390000|2021-08-17 15:16:30|3197.52|3188.82|3200.35|3191.65|3200.75|3192.05|3197.52|3188.82|37
1629213400000|2021-08-17 15:16:40|3201.72|3193.02|3199.85|3191.15|3201.73|3193.03|3199.54|3190.84|39
1629213410000|2021-08-17 15:16:50|3200.47|3191.77|3199.35|3190.65|3200.67|3191.97|3198.84|3190.14|38
1629213420000|2021-08-17 15:17:00|3199.7|3191|3200.75|3192.05|3201.35|3192.65|3198.86|3190.16|39
1629213430000|2021-08-17 15:17:10|3200.56|3191.86|3198.59|3189.89|3201.21|3192.51|3198.59|3189.89|40
1629213440000|2021-08-17 15:17:20|3198.81|3190.11|3196.34|3187.64|3199.12|3190.42|3195.62|3186.92|36
1629213450000|2021-08-17 15:17:30|3196.27|3187.57|3193.83|3185.13|3196.65|3187.95|3193.83|3185.13|37
1629213460000|2021-08-17 15:17:40|3193.76|3185.06|3191.84|3183.14|3193.76|3185.06|3191.41|3182.71|35
1629213470000|2021-08-17 15:17:50|3192.12|3183.42|3190.9|3182.2|3192.15|3183.45|3190.9|3182.2|36
1629213480000|2021-08-17 15:18:00|3190.63|3181.93|3190.76|3182.06|3191.11|3182.41|3189.73|3181.03|38
1629213490000|2021-08-17 15:18:10|3191.14|3182.44|3192.24|3183.54|3193.52|3184.82|3191.14|3182.44|37
1629213500000|2021-08-17 15:18:20|3192.06|3183.36|3192.44|3183.74|3192.65|3183.95|3191.08|3182.38|37
1629213510000|2021-08-17 15:18:30|3192.79|3184.09|3191.85|3183.15|3192.79|3184.09|3191.7|3183|36
1629213520000|2021-08-17 15:18:40|3191.99|3183.29|3190.25|3181.55|3192.11|3183.41|3190.12|3181.42|35
1629213530000|2021-08-17 15:18:50|3190.23|3181.53|3191.42|3182.72|3191.42|3182.72|3190.04|3181.34|35
1629213540000|2021-08-17 15:19:00|3191.44|3182.74|3190.02|3181.32|3191.78|3183.08|3189.82|3181.12|40
1629213550000|2021-08-17 15:19:10|3190.01|3181.31|3189.58|3180.88|3190.15|3181.45|3189.52|3180.82|30
1629213560000|2021-08-17 15:19:20|3189.74|3181.04|3189.13|3180.43|3189.93|3181.23|3188.68|3179.98|38
1629213570000|2021-08-17 15:19:30|3189.49|3180.79|3189.36|3180.66|3190.73|3182.03|3189.34|3180.64|39
1629213580000|2021-08-17 15:19:40|3189.55|3180.85|3189.53|3180.83|3189.61|3180.91|3188.57|3179.87|38
1629213590000|2021-08-17 15:19:50|3189.71|3181.01|3189.16|3180.46|3189.71|3181.01|3189.1|3180.4|36
1629213600000|2021-08-17 15:20:00|3188.95|3180.25|3189.24|3180.54|3189.46|3180.76|3188.88|3180.18|32
1629213610000|2021-08-17 15:20:10|3189.33|3180.63|3188.49|3179.79|3189.35|3180.65|3188.47|3179.77|30
1629213620000|2021-08-17 15:20:20|3188.48|3179.78|3188.71|3180.01|3188.9|3180.2|3188.25|3179.55|34
1629213630000|2021-08-17 15:20:30|3188.55|3179.85|3192.76|3184.06|3192.76|3184.06|3188.55|3179.85|36
1629213640000|2021-08-17 15:20:40|3192.99|3184.29|3191.87|3183.17|3194|3185.3|3191.81|3183.11|39
1629213650000|2021-08-17 15:20:50|3192.02|3183.32|3195.13|3186.43|3195.39|3186.69|3192.02|3183.32|37
1629213660000|2021-08-17 15:21:00|3195.65|3186.95|3194.01|3185.31|3195.65|3186.95|3193.99|3185.29|32
1629213670000|2021-08-17 15:21:10|3194.04|3185.34|3192.62|3183.92|3194.04|3185.34|3192.33|3183.63|40
1629213680000|2021-08-17 15:21:20|3192.73|3184.03|3191.96|3183.26|3192.9|3184.2|3191.96|3183.26|38
1629213690000|2021-08-17 15:21:30|3192.53|3183.83|3192.4|3183.7|3192.77|3184.07|3191.69|3182.99|35
1629213700000|2021-08-17 15:21:40|3191.76|3183.06|3190.96|3182.26|3192.37|3183.67|3190.8|3182.1|34
1629213710000|2021-08-17 15:21:50|3190.92|3182.22|3190.26|3181.56|3190.97|3182.27|3190.25|3181.55|22
1629213720000|2021-08-17 15:22:00|3190.3|3181.6|3190.51|3181.81|3190.9|3182.2|3189.77|3181.07|37
1629213730000|2021-08-17 15:22:10|3190.47|3181.77|3190.73|3182.03|3190.9|3182.2|3190.41|3181.71|33
1629213740000|2021-08-17 15:22:20|3190.72|3182.02|3190.13|3181.43|3192.32|3183.62|3189.97|3181.27|38
1629213750000|2021-08-17 15:22:30|3190.07|3181.37|3190.38|3181.68|3190.72|3182.02|3189.96|3181.26|36
1629213760000|2021-08-17 15:22:40|3190.31|3181.61|3190.61|3181.91|3190.64|3181.94|3190.31|3181.61|29
1629213770000|2021-08-17 15:22:50|3190.68|3181.98|3190.76|3182.06|3190.98|3182.28|3190.47|3181.77|40
1629213780000|2021-08-17 15:23:00|3190.81|3182.11|3190.93|3182.23|3190.95|3182.25|3190.62|3181.92|31
1629213790000|2021-08-17 15:23:10|3190.94|3182.24|3189.33|3180.63|3191.47|3182.77|3189.17|3180.47|40
1629213800000|2021-08-17 15:23:20|3189.41|3180.71|3188.58|3179.88|3189.44|3180.74|3188.35|3179.65|39
1629213810000|2021-08-17 15:23:30|3188.52|3179.82|3188.24|3179.54|3188.64|3179.94|3188.16|3179.46|35
1629213820000|2021-08-17 15:23:40|3188.27|3179.57|3184.79|3176.09|3188.82|3180.12|3184.79|3176.09|38
1629213830000|2021-08-17 15:23:50|3185.08|3176.38|3180.58|3171.88|3185.28|3176.58|3180.38|3171.68|37
1629213840000|2021-08-17 15:24:00|3180.24|3171.54|3180.97|3172.27|3180.97|3172.27|3179.73|3171.03|39
1629213850000|2021-08-17 15:24:10|3181.3|3172.6|3181.02|3172.32|3182.65|3173.95|3180.88|3172.18|37
1629213860000|2021-08-17 15:24:20|3181|3172.3|3180.83|3172.13|3181.2|3172.5|3180.61|3171.91|35
1629213870000|2021-08-17 15:24:30|3180.84|3172.14|3182.53|3173.83|3183.19|3174.49|3180.76|3172.06|37
1629213880000|2021-08-17 15:24:40|3183.26|3174.56|3182.68|3173.98|3184.28|3175.58|3181.84|3173.14|40
1629213890000|2021-08-17 15:24:50|3182.65|3173.95|3186.43|3177.73|3186.47|3177.77|3182.65|3173.95|38
1629213900000|2021-08-17 15:25:00|3186.25|3177.55|3187.14|3178.44|3187.71|3179.01|3186.25|3177.55|33
1629213910000|2021-08-17 15:25:10|3187.01|3178.31|3184.21|3175.51|3187.38|3178.68|3184.21|3175.51|39
1629213920000|2021-08-17 15:25:20|3184.18|3175.48|3184.65|3175.95|3184.79|3176.09|3184.18|3175.48|36
1629213930000|2021-08-17 15:25:30|3184.93|3176.23|3184.74|3176.04|3186.27|3177.57|3184.55|3175.85|39
1629213940000|2021-08-17 15:25:40|3184.45|3175.75|3184.8|3176.1|3185.07|3176.37|3184.45|3175.75|35
1629213950000|2021-08-17 15:25:50|3184.62|3175.92|3182.27|3173.57|3184.66|3175.96|3182.08|3173.38|39
1629213960000|2021-08-17 15:26:00|3182.03|3173.33|3182.58|3173.88|3182.96|3174.26|3181.03|3172.33|39
1629213970000|2021-08-17 15:26:10|3182.7|3174|3183.04|3174.34|3183.04|3174.34|3182.33|3173.63|36
1629213980000|2021-08-17 15:26:20|3183|3174.3|3183.28|3174.58|3184|3175.3|3182.97|3174.27|38
1629213990000|2021-08-17 15:26:30|3183.3|3174.6|3184.12|3175.42|3184.55|3175.85|3183.3|3174.6|36
1629214000000|2021-08-17 15:26:40|3184.13|3175.43|3184.35|3175.65|3184.36|3175.66|3183.87|3175.17|29
1629214010000|2021-08-17 15:26:50|3184.36|3175.66|3184.1|3175.4|3184.36|3175.66|3183.94|3175.24|27
1629214020000|2021-08-17 15:27:00|3184.17|3175.47|3184.68|3175.98|3185.22|3176.52|3184.04|3175.34|33
1629214030000|2021-08-17 15:27:10|3184.69|3175.99|3186.26|3177.56|3186.45|3177.75|3184.67|3175.97|38
1629214040000|2021-08-17 15:27:20|3186.45|3177.75|3184.08|3175.38|3186.45|3177.75|3184|3175.3|37
1629214050000|2021-08-17 15:27:30|3184.3|3175.6|3182.55|3173.85|3184.32|3175.62|3182.02|3173.32|39
1629214060000|2021-08-17 15:27:40|3182.19|3173.49|3182.87|3174.17|3183.05|3174.35|3181.22|3172.52|38
1629214070000|2021-08-17 15:27:50|3182.9|3174.2|3183.45|3174.75|3183.57|3174.87|3182.27|3173.57|34
1629214080000|2021-08-17 15:28:00|3183.51|3174.81|3183.28|3174.58|3183.51|3174.81|3183.2|3174.5|35
1629214090000|2021-08-17 15:28:10|3183.25|3174.55|3183.17|3174.47|3183.31|3174.61|3182.83|3174.13|32
1629214100000|2021-08-17 15:28:20|3183.2|3174.5|3184.13|3175.43|3184.13|3175.43|3183.2|3174.5|20
1629214110000|2021-08-17 15:28:30|3184.16|3175.46|3182.63|3173.93|3184.16|3175.46|3182.63|3173.93|38
1629214120000|2021-08-17 15:28:40|3182.61|3173.91|3183.39|3174.69|3183.45|3174.75|3182.56|3173.86|34
1629214130000|2021-08-17 15:28:50|3183.31|3174.61|3183.21|3174.51|3183.44|3174.74|3182.96|3174.26|38
1629214140000|2021-08-17 15:29:00|3183.17|3174.47|3183.07|3174.37|3183.35|3174.65|3182.89|3174.19|33
1629214150000|2021-08-17 15:29:10|3183.15|3174.45|3182.41|3173.71|3183.15|3174.45|3181.66|3172.96|35
1629214160000|2021-08-17 15:29:20|3182.33|3173.63|3182.28|3173.58|3182.38|3173.68|3182.11|3173.41|32
1629214170000|2021-08-17 15:29:30|3182.32|3173.62|3185.25|3176.55|3185.25|3176.55|3182.32|3173.62|31
1629214180000|2021-08-17 15:29:40|3185.34|3176.64|3187.51|3178.81|3187.51|3178.81|3185.28|3176.58|29
1629214190000|2021-08-17 15:29:50|3187.69|3178.99|3188.51|3179.81|3188.55|3179.85|3187.68|3178.98|30
1629214200000|2021-08-17 15:30:00|3188.67|3179.97|3185.31|3176.61|3188.67|3179.97|3184.53|3175.83|37
1629214210000|2021-08-17 15:30:10|3185.34|3176.64|3186.07|3177.37|3186.66|3177.96|3185.34|3176.64|38
1629214220000|2021-08-17 15:30:20|3185.69|3176.99|3189.64|3180.94|3189.69|3180.99|3185.69|3176.99|40
1629214230000|2021-08-17 15:30:30|3189.29|3180.59|3190.32|3181.62|3190.7|3182|3189.29|3180.59|33
1629214240000|2021-08-17 15:30:40|3190.66|3181.96|3191.35|3182.65|3191.8|3183.1|3190.45|3181.75|34
1629214250000|2021-08-17 15:30:50|3191.3|3182.6|3191.47|3182.77|3191.87|3183.17|3191.12|3182.42|39
1629214260000|2021-08-17 15:31:00|3191.17|3182.47|3190.22|3181.52|3191.4|3182.7|3190|3181.3|38
1629214270000|2021-08-17 15:31:10|3190.44|3181.74|3191.74|3183.04|3191.74|3183.04|3190.42|3181.72|31
1629214280000|2021-08-17 15:31:20|3191.77|3183.07|3191.59|3182.89|3191.94|3183.24|3191.33|3182.63|31
1629214290000|2021-08-17 15:31:30|3191.53|3182.83|3191.21|3182.51|3191.62|3182.92|3190.69|3181.99|32
1629214300000|2021-08-17 15:31:40|3191.23|3182.53|3188.51|3179.81|3191.29|3182.59|3188.51|3179.81|35
1629214310000|2021-08-17 15:31:50|3188.52|3179.82|3185.28|3176.58|3188.52|3179.82|3185.01|3176.31|36
1629214320000|2021-08-17 15:32:00|3184.77|3176.07|3183.66|3174.96|3184.85|3176.15|3182.97|3174.27|33
1629214330000|2021-08-17 15:32:10|3183.6|3174.9|3182.92|3174.22|3183.66|3174.96|3182.92|3174.22|34
1629214340000|2021-08-17 15:32:20|3182.98|3174.28|3183.5|3174.8|3184.08|3175.38|3182.9|3174.2|38
1629214350000|2021-08-17 15:32:30|3183.59|3174.89|3185.25|3176.55|3185.59|3176.89|3183.59|3174.89|37
1629214360000|2021-08-17 15:32:40|3185.45|3176.75|3188.4|3179.7|3188.53|3179.83|3185.31|3176.61|40
1629214370000|2021-08-17 15:32:50|3188.54|3179.84|3183.73|3175.03|3188.63|3179.93|3182.88|3174.18|37
1629214380000|2021-08-17 15:33:00|3184.12|3175.42|3183.96|3175.26|3184.76|3176.06|3183.22|3174.52|36
1629214390000|2021-08-17 15:33:10|3183.9|3175.2|3182.77|3174.07|3183.92|3175.22|3182.59|3173.89|31
1629214400000|2021-08-17 15:33:20|3182.82|3174.12|3183.15|3174.45|3183.36|3174.66|3182.46|3173.76|36
1629214410000|2021-08-17 15:33:30|3182.83|3174.13|3183.13|3174.43|3183.16|3174.46|3182.48|3173.78|30
1629214420000|2021-08-17 15:33:40|3183.05|3174.35|3183.35|3174.65|3183.36|3174.66|3182.61|3173.91|27
1629214430000|2021-08-17 15:33:50|3183.3|3174.6|3183.03|3174.33|3184.03|3175.33|3182.91|3174.21|23
1629214440000|2021-08-17 15:34:00|3183.08|3174.38|3182.13|3173.43|3184.21|3175.51|3181.38|3172.68|38
1629214450000|2021-08-17 15:34:10|3181.56|3172.86|3181.02|3172.32|3181.86|3173.16|3180.8|3172.1|35
1629214460000|2021-08-17 15:34:20|3180.9|3172.2|3179.29|3170.59|3181.02|3172.32|3179.18|3170.48|37
1629214470000|2021-08-17 15:34:30|3179.19|3170.49|3179.2|3170.5|3180.49|3171.79|3179.19|3170.49|38
1629214480000|2021-08-17 15:34:40|3178.91|3170.21|3175.04|3166.34|3178.91|3170.21|3175.04|3166.34|38
1629214490000|2021-08-17 15:34:50|3174.92|3166.22|3176.07|3167.37|3176.68|3167.98|3174.92|3166.22|38
1629214500000|2021-08-17 15:35:00|3175.73|3167.03|3176.48|3167.78|3176.9|3168.2|3175.68|3166.98|38
1629214510000|2021-08-17 15:35:10|3175.65|3166.95|3174.97|3166.27|3176.14|3167.44|3174.96|3166.26|35
1629214520000|2021-08-17 15:35:20|3174.96|3166.26|3176.44|3167.74|3177.08|3168.38|3174.95|3166.25|34
1629214530000|2021-08-17 15:35:30|3176.39|3167.69|3176.61|3167.91|3176.61|3167.91|3175.12|3166.42|32
1629214540000|2021-08-17 15:35:40|3176.51|3167.81|3175.2|3166.5|3176.59|3167.89|3175.09|3166.39|35
1629214550000|2021-08-17 15:35:50|3175.09|3166.39|3171.07|3162.37|3175.09|3166.39|3171.02|3162.32|33
1629214560000|2021-08-17 15:36:00|3170.43|3161.73|3168.91|3160.21|3170.75|3162.05|3168.91|3160.21|37
1629214570000|2021-08-17 15:36:10|3168.78|3160.08|3171.76|3163.06|3172.59|3163.89|3168.78|3160.08|38
1629214580000|2021-08-17 15:36:20|3171.15|3162.45|3169.41|3160.71|3171.15|3162.45|3169.31|3160.61|36
1629214590000|2021-08-17 15:36:30|3169.44|3160.74|3173.51|3164.81|3173.51|3164.81|3169.24|3160.54|39
1629214600000|2021-08-17 15:36:40|3173.04|3164.34|3174.54|3165.84|3174.54|3165.84|3172.49|3163.79|37
1629214610000|2021-08-17 15:36:50|3175.19|3166.49|3176.87|3168.17|3176.87|3168.17|3174.65|3165.95|35
1629214620000|2021-08-17 15:37:00|3177.07|3168.37|3177.35|3168.65|3178.01|3169.31|3175.98|3167.28|38
1629214630000|2021-08-17 15:37:10|3177.32|3168.62|3177.55|3168.85|3177.85|3169.15|3176.92|3168.22|38
1629214640000|2021-08-17 15:37:20|3177.52|3168.82|3178.45|3169.75|3178.52|3169.82|3177.52|3168.82|35
1629214650000|2021-08-17 15:37:30|3178.73|3170.03|3178.62|3169.92|3179.21|3170.51|3178.46|3169.76|28
1629214660000|2021-08-17 15:37:40|3178.45|3169.75|3180.1|3171.4|3180.1|3171.4|3178.36|3169.66|27
1629214670000|2021-08-17 15:37:50|3180.22|3171.52|3180.33|3171.63|3180.33|3171.63|3180.18|3171.48|9
1629214680000|2021-08-17 15:38:00|3180.34|3171.64|3179.59|3170.89|3180.5|3171.8|3178.75|3170.05|29
1629214690000|2021-08-17 15:38:10|3179.9|3171.2|3181.9|3173.2|3182.04|3173.34|3179.9|3171.2|26
1629214700000|2021-08-17 15:38:20|3181.79|3173.09|3182.63|3173.93|3182.65|3173.95|3181.73|3173.03|17
1629214710000|2021-08-17 15:38:30|3182.58|3173.88|3182.37|3173.67|3183.84|3175.14|3182.35|3173.65|31
1629214720000|2021-08-17 15:38:40|3182.56|3173.86|3178.99|3170.29|3182.66|3173.96|3178.84|3170.14|39
1629214730000|2021-08-17 15:38:50|3178.97|3170.27|3175.24|3166.54|3179.6|3170.9|3175.19|3166.49|39
1629214740000|2021-08-17 15:39:00|3175.2|3166.5|3171.42|3162.72|3175.2|3166.5|3171.21|3162.51|39
1629214750000|2021-08-17 15:39:10|3171.36|3162.66|3172.11|3163.41|3172.89|3164.19|3170.81|3162.11|39
1629214760000|2021-08-17 15:39:20|3171.91|3163.21|3172.22|3163.52|3173.22|3164.52|3170.75|3162.05|39
1629214770000|2021-08-17 15:39:30|3172.07|3163.37|3174.52|3165.82|3174.55|3165.85|3171.74|3163.04|33
1629214780000|2021-08-17 15:39:40|3174.86|3166.16|3176.7|3168|3177.48|3168.78|3174.86|3166.16|40
1629214790000|2021-08-17 15:39:50|3176.94|3168.24|3180.75|3172.05|3181.14|3172.44|3176.94|3168.24|36
1629214800000|2021-08-17 15:40:00|3181.06|3172.36|3182.28|3173.58|3182.35|3173.65|3180.89|3172.19|32
1629214810000|2021-08-17 15:40:10|3182.07|3173.37|3182.64|3173.94|3183.31|3174.61|3181.79|3173.09|39
1629214820000|2021-08-17 15:40:20|3182.59|3173.89|3180.6|3171.9|3182.66|3173.96|3179.32|3170.62|40
1629214830000|2021-08-17 15:40:30|3180.46|3171.76|3178.29|3169.59|3180.52|3171.82|3178.06|3169.36|40
1629214840000|2021-08-17 15:40:40|3177.77|3169.07|3176.6|3167.9|3177.77|3169.07|3175.6|3166.9|38
1629214850000|2021-08-17 15:40:50|3176.35|3167.65|3175.09|3166.39|3176.5|3167.8|3174.77|3166.07|37
1629214860000|2021-08-17 15:41:00|3175.68|3166.98|3174.46|3165.76|3175.91|3167.21|3174.46|3165.76|39
1629214870000|2021-08-17 15:41:10|3174.38|3165.68|3174.72|3166.02|3174.82|3166.12|3173.52|3164.82|38
1629214880000|2021-08-17 15:41:20|3174.78|3166.08|3173.25|3164.55|3176.55|3167.85|3172.74|3164.04|40
1629214890000|2021-08-17 15:41:30|3173.11|3164.41|3173.75|3165.05|3174.31|3165.61|3172.93|3164.23|39
1629214900000|2021-08-17 15:41:40|3173.64|3164.94|3172.28|3163.58|3175.11|3166.41|3172.08|3163.38|38
1629214910000|2021-08-17 15:41:50|3172.27|3163.57|3173.46|3164.76|3173.46|3164.76|3172.15|3163.45|34
1629214920000|2021-08-17 15:42:00|3173.44|3164.74|3174.86|3166.16|3174.86|3166.16|3173.44|3164.74|36
1629214930000|2021-08-17 15:42:10|3174.9|3166.2|3176.6|3167.9|3176.6|3167.9|3174.9|3166.2|36
1629214940000|2021-08-17 15:42:20|3176.84|3168.14|3176.17|3167.47|3177.67|3168.97|3175.64|3166.94|36
1629214950000|2021-08-17 15:42:30|3176.21|3167.51|3175.72|3167.02|3176.23|3167.53|3174.61|3165.91|37
1629214960000|2021-08-17 15:42:40|3175.59|3166.89|3176.05|3167.35|3176.05|3167.35|3174.94|3166.24|36
1629214970000|2021-08-17 15:42:50|3176.04|3167.34|3175.34|3166.64|3176.26|3167.56|3175.27|3166.57|35
1629214980000|2021-08-17 15:43:00|3175.38|3166.68|3175.73|3167.03|3175.83|3167.13|3175.19|3166.49|34
1629214990000|2021-08-17 15:43:10|3175.67|3166.97|3175.13|3166.43|3176.01|3167.31|3174.7|3166|38
1629215000000|2021-08-17 15:43:20|3175.05|3166.35|3173.48|3164.78|3175.1|3166.4|3172.97|3164.27|35
1629215010000|2021-08-17 15:43:30|3173.45|3164.75|3172.92|3164.22|3174|3165.3|3172.7|3164|38
1629215020000|2021-08-17 15:43:40|3172.84|3164.14|3172.9|3164.2|3172.92|3164.22|3172.42|3163.72|39
1629215030000|2021-08-17 15:43:50|3172.84|3164.14|3171.15|3162.45|3173.07|3164.37|3171.12|3162.42|37
1629215040000|2021-08-17 15:44:00|3171.22|3162.52|3173.53|3164.83|3173.68|3164.98|3171.22|3162.52|39
1629215050000|2021-08-17 15:44:10|3173.51|3164.81|3171.68|3162.98|3175.03|3166.33|3171.67|3162.97|40
1629215060000|2021-08-17 15:44:20|3171.71|3163.01|3172.48|3163.78|3172.91|3164.21|3171.58|3162.88|40
1629215070000|2021-08-17 15:44:30|3172.33|3163.63|3171.72|3163.02|3172.45|3163.75|3171.54|3162.84|38
1629215080000|2021-08-17 15:44:40|3171.69|3162.99|3173.17|3164.47|3173.36|3164.66|3171.59|3162.89|32
1629215090000|2021-08-17 15:44:50|3173.15|3164.45|3171.43|3162.73|3173.15|3164.45|3171.18|3162.48|23
1629215100000|2021-08-17 15:45:00|3171.41|3162.71|3170.55|3161.85|3171.42|3162.72|3170.47|3161.77|34
1629215110000|2021-08-17 15:45:10|3170.67|3161.97|3171.31|3162.61|3171.31|3162.61|3170.67|3161.97|34
1629215120000|2021-08-17 15:45:20|3171.25|3162.55|3171.17|3162.47|3171.52|3162.82|3170.86|3162.16|35
1629215130000|2021-08-17 15:45:30|3171.18|3162.48|3171.27|3162.57|3171.38|3162.68|3171.15|3162.45|32
1629215140000|2021-08-17 15:45:40|3171.32|3162.62|3173.98|3165.28|3173.98|3165.28|3171.21|3162.51|33
1629215150000|2021-08-17 15:45:50|3174.49|3165.79|3176.12|3167.42|3176.93|3168.23|3174.49|3165.79|37
1629215160000|2021-08-17 15:46:00|3176.13|3167.43|3180.35|3171.65|3180.35|3171.65|3175.76|3167.06|37
1629215170000|2021-08-17 15:46:10|3180.4|3171.7|3180.31|3171.61|3181.42|3172.72|3180.31|3171.61|30
1629215180000|2021-08-17 15:46:20|3179.86|3171.16|3180.02|3171.32|3180.03|3171.33|3179.01|3170.31|38
1629215190000|2021-08-17 15:46:30|3180.04|3171.34|3176.25|3167.55|3180.08|3171.38|3176.25|3167.55|39
1629215200000|2021-08-17 15:46:40|3176.24|3167.54|3173.03|3164.33|3176.24|3167.54|3173.03|3164.33|38
1629215210000|2021-08-17 15:46:50|3172.32|3163.62|3170.39|3161.69|3172.32|3163.62|3169.72|3161.02|26
1629215220000|2021-08-17 15:47:00|3170.2|3161.5|3169.23|3160.53|3170.39|3161.69|3169.05|3160.35|28
1629215230000|2021-08-17 15:47:10|3169.24|3160.54|3169.05|3160.35|3169.49|3160.79|3168.89|3160.19|35
1629215240000|2021-08-17 15:47:20|3169.02|3160.32|3169.46|3160.76|3169.89|3161.19|3168.31|3159.61|38
1629215250000|2021-08-17 15:47:30|3169.4|3160.7|3168.09|3159.39|3169.4|3160.7|3166.59|3157.89|38
1629215260000|2021-08-17 15:47:40|3168.04|3159.34|3169.64|3160.94|3171.13|3162.43|3166.89|3158.19|37
1629215270000|2021-08-17 15:47:50|3171.27|3162.57|3173.56|3164.86|3174.62|3165.92|3171.27|3162.57|35
1629215280000|2021-08-17 15:48:00|3174.54|3165.84|3178.84|3170.14|3178.84|3170.14|3174.54|3165.84|36
1629215290000|2021-08-17 15:48:10|3179.15|3170.45|3180.38|3171.68|3180.79|3172.09|3179.15|3170.45|26
1629215300000|2021-08-17 15:48:20|3180.02|3171.32|3179.67|3170.97|3180.04|3171.34|3179.67|3170.97|20
1629215310000|2021-08-17 15:48:30|3179.68|3170.98|3178.22|3169.52|3179.68|3170.98|3178.06|3169.36|21
1629215320000|2021-08-17 15:48:40|3178.29|3169.59|3176.78|3168.08|3179.26|3170.56|3176.78|3168.08|36
1629215330000|2021-08-17 15:48:50|3176.77|3168.07|3174.72|3166.02|3176.77|3168.07|3174.65|3165.95|37
1629215340000|2021-08-17 15:49:00|3174.67|3165.97|3175.09|3166.39|3175.36|3166.66|3172.76|3164.06|36
1629215350000|2021-08-17 15:49:10|3174.53|3165.83|3173.43|3164.73|3174.53|3165.83|3172.98|3164.28|33
1629215360000|2021-08-17 15:49:20|3173.37|3164.67|3171.32|3162.62|3173.44|3164.74|3171.07|3162.37|35
1629215370000|2021-08-17 15:49:30|3171.29|3162.59|3173.49|3164.79|3173.49|3164.79|3171.07|3162.37|33
1629215380000|2021-08-17 15:49:40|3173.5|3164.8|3174.56|3165.86|3175.89|3167.19|3173.43|3164.73|37
1629215390000|2021-08-17 15:49:50|3174.53|3165.83|3176.83|3168.13|3177.08|3168.38|3174.53|3165.83|38
1629215400000|2021-08-17 15:50:00|3176.89|3168.19|3176.86|3168.16|3176.98|3168.28|3175.63|3166.93|38
1629215410000|2021-08-17 15:50:10|3176.92|3168.22|3176.45|3167.75|3176.99|3168.29|3175.31|3166.61|37
1629215420000|2021-08-17 15:50:20|3176.3|3167.6|3176.22|3167.52|3176.6|3167.9|3175.05|3166.35|39
1629215430000|2021-08-17 15:50:30|3175.91|3167.21|3173.77|3165.07|3176.08|3167.38|3173.51|3164.81|38
1629215440000|2021-08-17 15:50:40|3173.46|3164.76|3175.1|3166.4|3175.14|3166.44|3173.18|3164.48|36
1629215450000|2021-08-17 15:50:50|3175.03|3166.33|3172.5|3163.8|3175.22|3166.52|3172.49|3163.79|36
1629215460000|2021-08-17 15:51:00|3172.49|3163.79|3174.12|3165.42|3174.12|3165.42|3172.44|3163.74|27
1629215470000|2021-08-17 15:51:10|3174.07|3165.37|3173.86|3165.16|3174.83|3166.13|3173.86|3165.16|32
1629215480000|2021-08-17 15:51:20|3173.93|3165.23|3172.09|3163.39|3173.93|3165.23|3171.9|3163.2|35
1629215490000|2021-08-17 15:51:30|3172.1|3163.4|3173.28|3164.58|3173.88|3165.18|3172.09|3163.39|36
1629215500000|2021-08-17 15:51:40|3173.45|3164.75|3173.73|3165.03|3174.27|3165.57|3173.37|3164.67|37
1629215510000|2021-08-17 15:51:50|3173.65|3164.95|3173.07|3164.37|3174.35|3165.65|3173.07|3164.37|35
1629215520000|2021-08-17 15:52:00|3172.99|3164.29|3171.66|3162.96|3172.99|3164.29|3171.63|3162.93|35
1629215530000|2021-08-17 15:52:10|3171.62|3162.92|3173.69|3164.99|3173.7|3165|3171.59|3162.89|33
1629215540000|2021-08-17 15:52:20|3173.79|3165.09|3173.32|3164.62|3174.01|3165.31|3173.3|3164.6|29
1629215550000|2021-08-17 15:52:30|3173.33|3164.63|3172.11|3163.41|3173.4|3164.7|3171.76|3163.06|29
1629215560000|2021-08-17 15:52:40|3172.14|3163.44|3171.94|3163.24|3172.53|3163.83|3171.64|3162.94|35
1629215570000|2021-08-17 15:52:50|3171.96|3163.26|3171.89|3163.19|3172.24|3163.54|3171.59|3162.89|37
1629215580000|2021-08-17 15:53:00|3171.88|3163.18|3168.35|3159.65|3171.88|3163.18|3167.57|3158.87|39
1629215590000|2021-08-17 15:53:10|3168.42|3159.72|3168.26|3159.56|3168.55|3159.85|3166.9|3158.2|39
1629215600000|2021-08-17 15:53:20|3168.55|3159.85|3166.8|3158.1|3168.61|3159.91|3166.8|3158.1|38
1629215610000|2021-08-17 15:53:30|3166.79|3158.09|3172.9|3164.2|3172.9|3164.2|3166.67|3157.97|38
1629215620000|2021-08-17 15:53:40|3173.32|3164.62|3177.59|3168.89|3177.59|3168.89|3173.25|3164.55|37
1629215630000|2021-08-17 15:53:50|3177.75|3169.05|3179.57|3170.87|3180.21|3171.51|3177.05|3168.35|40
1629215640000|2021-08-17 15:54:00|3179.83|3171.13|3177.38|3168.68|3180.28|3171.58|3176.87|3168.17|38
1629215650000|2021-08-17 15:54:10|3177.33|3168.63|3176.36|3167.66|3177.52|3168.82|3176.17|3167.47|39
1629215660000|2021-08-17 15:54:20|3176.45|3167.75|3176.85|3168.15|3176.88|3168.18|3175.05|3166.35|40
1629215670000|2021-08-17 15:54:30|3176.82|3168.12|3176.32|3167.62|3177|3168.3|3176.06|3167.36|35
1629215680000|2021-08-17 15:54:40|3176.36|3167.66|3175.64|3166.94|3176.36|3167.66|3174.8|3166.1|38
1629215690000|2021-08-17 15:54:50|3175.54|3166.84|3174.01|3165.31|3175.66|3166.96|3172.88|3164.18|39
1629215700000|2021-08-17 15:55:00|3174.13|3165.43|3174.23|3165.53|3174.47|3165.77|3173.16|3164.46|36
1629215710000|2021-08-17 15:55:10|3174.55|3165.85|3172.1|3163.4|3174.8|3166.1|3172.03|3163.33|37
1629215720000|2021-08-17 15:55:20|3172.06|3163.36|3172.75|3164.05|3173.14|3164.44|3171.84|3163.14|38
1629215730000|2021-08-17 15:55:30|3172.62|3163.92|3173.93|3165.23|3173.97|3165.27|3172.62|3163.92|39
1629215740000|2021-08-17 15:55:40|3173.98|3165.28|3174.16|3165.46|3174.25|3165.55|3173.98|3165.28|17
1629215750000|2021-08-17 15:55:50|3174.09|3165.39|3174.04|3165.34|3174.09|3165.39|3173.96|3165.26|16
1629215760000|2021-08-17 15:56:00|3174.02|3165.32|3173|3164.3|3174.02|3165.32|3172.87|3164.17|30
1629215770000|2021-08-17 15:56:10|3172.98|3164.28|3172.31|3163.61|3173|3164.3|3172.28|3163.58|31
1629215780000|2021-08-17 15:56:20|3172.32|3163.62|3172.38|3163.68|3172.69|3163.99|3172.23|3163.53|25
1629215790000|2021-08-17 15:56:30|3172.42|3163.72|3172.44|3163.74|3172.54|3163.84|3172.3|3163.6|24
1629215800000|2021-08-17 15:56:40|3172.45|3163.75|3172.26|3163.56|3172.45|3163.75|3171.96|3163.26|37
1629215810000|2021-08-17 15:56:50|3172.21|3163.51|3173.48|3164.78|3174.07|3165.37|3172.15|3163.45|38
1629215820000|2021-08-17 15:57:00|3173.19|3164.49|3171.83|3163.13|3173.27|3164.57|3171.74|3163.04|35
1629215830000|2021-08-17 15:57:10|3172.13|3163.43|3170.17|3161.47|3172.13|3163.43|3169.98|3161.28|39
1629215840000|2021-08-17 15:57:20|3170.15|3161.45|3168.65|3159.95|3170.15|3161.45|3168.12|3159.42|39
1629215850000|2021-08-17 15:57:30|3168.92|3160.22|3166.7|3158|3168.92|3160.22|3166.7|3158|38
1629215860000|2021-08-17 15:57:40|3166.92|3158.22|3167.9|3159.2|3168.85|3160.15|3166.85|3158.15|39
1629215870000|2021-08-17 15:57:50|3167.89|3159.19|3168.02|3159.32|3168.48|3159.78|3167.55|3158.85|39
1629215880000|2021-08-17 15:58:00|3168.03|3159.33|3168.32|3159.62|3168.41|3159.71|3167.61|3158.91|40
1629215890000|2021-08-17 15:58:10|3168.33|3159.63|3167.47|3158.77|3169.08|3160.38|3167.41|3158.71|34
1629215900000|2021-08-17 15:58:20|3167.48|3158.78|3168.04|3159.34|3168.06|3159.36|3167.46|3158.76|26
1629215910000|2021-08-17 15:58:30|3168.19|3159.49|3169.11|3160.41|3169.63|3160.93|3168.19|3159.49|38
1629215920000|2021-08-17 15:58:40|3169.2|3160.5|3168.93|3160.23|3169.43|3160.73|3168.61|3159.91|34
1629215930000|2021-08-17 15:58:50|3168.89|3160.19|3169.16|3160.46|3169.27|3160.57|3168.82|3160.12|31
1629215940000|2021-08-17 15:59:00|3169.14|3160.44|3168.28|3159.58|3169.37|3160.67|3167.89|3159.19|33
1629215950000|2021-08-17 15:59:10|3168.29|3159.59|3168.69|3159.99|3168.72|3160.02|3168.22|3159.52|30
1629215960000|2021-08-17 15:59:20|3168.65|3159.95|3168.23|3159.53|3169.15|3160.45|3168.23|3159.53|33
1629215970000|2021-08-17 15:59:30|3167.97|3159.27|3169.35|3160.65|3169.66|3160.96|3167.97|3159.27|36
1629215980000|2021-08-17 15:59:40|3169.42|3160.72|3169.55|3160.85|3169.92|3161.22|3169.35|3160.65|28
1629215990000|2021-08-17 15:59:50|3169.44|3160.74|3169.55|3160.85|3169.68|3160.98|3169|3160.3|35
1629216000000|2021-08-17 16:00:00|3169.8|3161.1|3169.65|3160.95|3170.5|3161.8|3169.49|3160.79|35
1629216010000|2021-08-17 16:00:10|3169.63|3160.93|3167.24|3158.54|3169.63|3160.93|3166.98|3158.28|39
1629216020000|2021-08-17 16:00:20|3167.12|3158.42|3167.27|3158.57|3167.47|3158.77|3166.45|3157.75|39
1629216030000|2021-08-17 16:00:30|3167.62|3158.92|3166.73|3158.03|3168.39|3159.69|3166.65|3157.95|40
1629216040000|2021-08-17 16:00:40|3166.75|3158.05|3165|3156.3|3166.77|3158.07|3164.78|3156.08|39
1629216050000|2021-08-17 16:00:50|3165.02|3156.32|3169.95|3161.25|3170|3161.3|3164.86|3156.16|37
1629216060000|2021-08-17 16:01:00|3170.25|3161.55|3168.94|3160.24|3170.88|3162.18|3168.94|3160.24|37
1629216070000|2021-08-17 16:01:10|3168.93|3160.23|3165.86|3157.16|3168.93|3160.23|3165.65|3156.95|39
1629216080000|2021-08-17 16:01:20|3166.41|3157.71|3167.24|3158.54|3167.3|3158.6|3166.36|3157.66|38
1629216090000|2021-08-17 16:01:30|3166.97|3158.27|3166.46|3157.76|3166.97|3158.27|3165.58|3156.88|39
1629216100000|2021-08-17 16:01:40|3166.37|3157.67|3165.31|3156.61|3166.37|3157.67|3164.32|3155.62|37
1629216110000|2021-08-17 16:01:50|3164.97|3156.27|3164.16|3155.46|3164.97|3156.27|3163.13|3154.43|36
1629216120000|2021-08-17 16:02:00|3164.14|3155.44|3161.75|3153.05|3164.4|3155.7|3161.75|3153.05|39
1629216130000|2021-08-17 16:02:10|3161.77|3153.07|3160.93|3152.23|3161.89|3153.19|3160.77|3152.07|34
1629216140000|2021-08-17 16:02:20|3161.14|3152.44|3160.4|3151.7|3161.55|3152.85|3160.31|3151.61|37
1629216150000|2021-08-17 16:02:30|3160.39|3151.69|3159.01|3150.31|3160.39|3151.69|3158.87|3150.17|40
1629216160000|2021-08-17 16:02:40|3158.96|3150.26|3155.55|3146.85|3160.57|3151.87|3154.75|3146.05|40
1629216170000|2021-08-17 16:02:50|3155.58|3146.88|3158.61|3149.91|3159.41|3150.71|3155.3|3146.6|38
1629216180000|2021-08-17 16:03:00|3158.57|3149.87|3155.53|3146.83|3158.57|3149.87|3155.51|3146.81|38
1629216190000|2021-08-17 16:03:10|3155.7|3147|3155.15|3146.45|3155.7|3147|3151.65|3142.95|40
1629216200000|2021-08-17 16:03:20|3155.97|3147.27|3158.8|3150.1|3158.8|3150.1|3155.81|3147.11|34
1629216210000|2021-08-17 16:03:30|3158.82|3150.12|3153.62|3144.92|3158.82|3150.12|3153.09|3144.39|39
1629216220000|2021-08-17 16:03:40|3153.32|3144.62|3154.63|3145.93|3155.33|3146.63|3153.22|3144.52|38
1629216230000|2021-08-17 16:03:50|3154.64|3145.94|3158.37|3149.67|3158.37|3149.67|3154.62|3145.92|31
1629216240000|2021-08-17 16:04:00|3158.43|3149.73|3158.69|3149.99|3159.06|3150.36|3158.04|3149.34|37
1629216250000|2021-08-17 16:04:10|3158.6|3149.9|3156.73|3148.03|3161.98|3153.28|3155.93|3147.23|37
1629216260000|2021-08-17 16:04:20|3156.76|3148.06|3157.92|3149.22|3158.63|3149.93|3156.25|3147.55|38
1629216270000|2021-08-17 16:04:30|3157.87|3149.17|3158.9|3150.2|3158.9|3150.2|3154.69|3145.99|39
1629216280000|2021-08-17 16:04:40|3158.77|3150.07|3157.96|3149.26|3158.77|3150.07|3156.96|3148.26|35
1629216290000|2021-08-17 16:04:50|3158|3149.3|3160.31|3151.61|3160.76|3152.06|3157.59|3148.89|40
1629216300000|2021-08-17 16:05:00|3160.33|3151.63|3161.84|3153.14|3161.89|3153.19|3160.33|3151.63|39
1629216310000|2021-08-17 16:05:10|3161.97|3153.27|3161.56|3152.86|3162.3|3153.6|3161.19|3152.49|38
1629216320000|2021-08-17 16:05:20|3161.54|3152.84|3162.32|3153.62|3162.35|3153.65|3161.27|3152.57|38
1629216330000|2021-08-17 16:05:30|3162.2|3153.5|3162.68|3153.98|3163.28|3154.58|3162.2|3153.5|37
1629216340000|2021-08-17 16:05:40|3162.63|3153.93|3162.62|3153.92|3163.14|3154.44|3162.17|3153.47|38
1629216350000|2021-08-17 16:05:50|3162.59|3153.89|3165.4|3156.7|3165.6|3156.9|3162.54|3153.84|38
1629216360000|2021-08-17 16:06:00|3166.01|3157.31|3167.41|3158.71|3167.46|3158.76|3166.01|3157.31|37
1629216370000|2021-08-17 16:06:10|3167.44|3158.74|3171.04|3162.34|3171.08|3162.38|3167.44|3158.74|33
1629216380000|2021-08-17 16:06:20|3171.11|3162.41|3176.95|3168.25|3177.56|3168.86|3171.01|3162.31|37
1629216390000|2021-08-17 16:06:30|3176.96|3168.26|3178.21|3169.51|3178.27|3169.57|3176.65|3167.95|32
1629216400000|2021-08-17 16:06:40|3178.22|3169.52|3176.32|3167.62|3178.36|3169.66|3175.94|3167.24|32
1629216410000|2021-08-17 16:06:50|3176.38|3167.68|3182.21|3173.51|3182.48|3173.78|3176.38|3167.68|39
1629216420000|2021-08-17 16:07:00|3182.08|3173.38|3181.97|3173.27|3182.21|3173.51|3180.32|3171.62|40
1629216430000|2021-08-17 16:07:10|3181.92|3173.22|3181.93|3173.23|3182.92|3174.22|3181.31|3172.61|40
1629216440000|2021-08-17 16:07:20|3182|3173.3|3182.57|3173.87|3182.68|3173.98|3181.77|3173.07|37
1629216450000|2021-08-17 16:07:30|3182.39|3173.69|3182.39|3173.69|3182.66|3173.96|3181.51|3172.81|35
1629216460000|2021-08-17 16:07:40|3182.43|3173.73|3181.66|3172.96|3183.03|3174.33|3181.66|3172.96|37
1629216470000|2021-08-17 16:07:50|3181.63|3172.93|3182.23|3173.53|3182.23|3173.53|3180.14|3171.44|37
1629216480000|2021-08-17 16:08:00|3182.74|3174.04|3182.66|3173.96|3183.18|3174.48|3181.47|3172.77|39
1629216490000|2021-08-17 16:08:10|3182.72|3174.02|3184.43|3175.73|3184.43|3175.73|3181.97|3173.27|39
1629216500000|2021-08-17 16:08:20|3184.69|3175.99|3187.03|3178.33|3187.57|3178.87|3184.36|3175.66|39
1629216510000|2021-08-17 16:08:30|3187.14|3178.44|3190.03|3181.33|3190.31|3181.61|3187.14|3178.44|36
1629216520000|2021-08-17 16:08:40|3189.89|3181.19|3187.8|3179.1|3189.97|3181.27|3187.8|3179.1|33
1629216530000|2021-08-17 16:08:50|3187.5|3178.8|3185.76|3177.06|3187.5|3178.8|3185.3|3176.6|38
1629216540000|2021-08-17 16:09:00|3185.96|3177.26|3183.05|3174.35|3186.18|3177.48|3182.95|3174.25|37
1629216550000|2021-08-17 16:09:10|3183.08|3174.38|3180.1|3171.4|3183.08|3174.38|3180.01|3171.31|39
1629216560000|2021-08-17 16:09:20|3180.11|3171.41|3177.94|3169.24|3180.48|3171.78|3177.94|3169.24|39
1629216570000|2021-08-17 16:09:30|3177.98|3169.28|3177.09|3168.39|3178.55|3169.85|3176.64|3167.94|40
1629216580000|2021-08-17 16:09:40|3177.12|3168.42|3176.5|3167.8|3177.12|3168.42|3175.63|3166.93|38
1629216590000|2021-08-17 16:09:50|3176.46|3167.76|3178.48|3169.78|3178.64|3169.94|3176.46|3167.76|39
1629216600000|2021-08-17 16:10:00|3178.65|3169.95|3177.94|3169.24|3179.56|3170.86|3177.94|3169.24|37
1629216610000|2021-08-17 16:10:10|3177.83|3169.13|3176.52|3167.82|3177.83|3169.13|3175.31|3166.61|39
1629216620000|2021-08-17 16:10:20|3176.62|3167.92|3178.06|3169.36|3178.56|3169.86|3176.62|3167.92|38
1629216630000|2021-08-17 16:10:30|3178.1|3169.4|3179.01|3170.31|3179.31|3170.61|3177.99|3169.29|37
1629216640000|2021-08-17 16:10:40|3178.97|3170.27|3179.02|3170.32|3179.26|3170.56|3178.26|3169.56|37
1629216650000|2021-08-17 16:10:50|3179.11|3170.41|3179.51|3170.81|3179.7|3171|3178.86|3170.16|38
1629216660000|2021-08-17 16:11:00|3179.48|3170.78|3180.27|3171.57|3180.62|3171.92|3178.98|3170.28|37
1629216670000|2021-08-17 16:11:10|3180.41|3171.71|3182.11|3173.41|3182.36|3173.66|3180.35|3171.65|33
1629216680000|2021-08-17 16:11:20|3182.13|3173.43|3183.48|3174.78|3183.52|3174.82|3182.13|3173.43|34
1629216690000|2021-08-17 16:11:30|3183.44|3174.74|3185.02|3176.32|3185.02|3176.32|3183.44|3174.74|34
1629216700000|2021-08-17 16:11:40|3185.28|3176.58|3186.03|3177.33|3186.51|3177.81|3184.88|3176.18|37
1629216710000|2021-08-17 16:11:50|3186.08|3177.38|3184.59|3175.89|3186.08|3177.38|3184.06|3175.36|37
1629216720000|2021-08-17 16:12:00|3184.62|3175.92|3185.44|3176.74|3185.49|3176.79|3184.62|3175.92|32
1629216730000|2021-08-17 16:12:10|3185.49|3176.79|3185.82|3177.12|3185.94|3177.24|3185.46|3176.76|33
1629216740000|2021-08-17 16:12:20|3185.8|3177.1|3187.32|3178.62|3187.32|3178.62|3185.28|3176.58|39
1629216750000|2021-08-17 16:12:30|3187.57|3178.87|3191.5|3182.8|3191.7|3183|3186.61|3177.91|36
1629216760000|2021-08-17 16:12:40|3191.47|3182.77|3190.26|3181.56|3191.78|3183.08|3190.25|3181.55|32
1629216770000|2021-08-17 16:12:50|3190.19|3181.49|3192.29|3183.59|3192.37|3183.67|3190.19|3181.49|36
1629216780000|2021-08-17 16:13:00|3192.39|3183.69|3191.1|3182.4|3192.46|3183.76|3189.13|3180.43|37
1629216790000|2021-08-17 16:13:10|3191.54|3182.84|3188.38|3179.68|3191.73|3183.03|3188.1|3179.4|33
1629216800000|2021-08-17 16:13:20|3188.3|3179.6|3186.19|3177.49|3188.91|3180.21|3186.18|3177.48|39
1629216810000|2021-08-17 16:13:30|3186.13|3177.43|3185.63|3176.93|3186.28|3177.58|3185.39|3176.69|35
1629216820000|2021-08-17 16:13:40|3185.61|3176.91|3185.74|3177.04|3186.52|3177.82|3185.51|3176.81|36
1629216830000|2021-08-17 16:13:50|3185.77|3177.07|3186.26|3177.56|3186.73|3178.03|3185.77|3177.07|35
1629216840000|2021-08-17 16:14:00|3186.17|3177.47|3186.08|3177.38|3186.53|3177.83|3185.71|3177.01|26
1629216850000|2021-08-17 16:14:10|3186.01|3177.31|3186.14|3177.44|3186.27|3177.57|3185.9|3177.2|25
1629216860000|2021-08-17 16:14:20|3186.2|3177.5|3186.74|3178.04|3186.84|3178.14|3185.99|3177.29|27
1629216870000|2021-08-17 16:14:30|3186.75|3178.05|3186.84|3178.14|3186.87|3178.17|3186.74|3178.04|20
1629216880000|2021-08-17 16:14:40|3186.85|3178.15|3187.69|3178.99|3188.13|3179.43|3186.77|3178.07|29
1629216890000|2021-08-17 16:14:50|3187.49|3178.79|3188.22|3179.52|3188.4|3179.7|3187.28|3178.58|38
1629216900000|2021-08-17 16:15:00|3188.24|3179.54|3190.83|3182.13|3190.84|3182.14|3187.38|3178.68|36
1629216910000|2021-08-17 16:15:10|3190.97|3182.27|3192.57|3183.87|3192.74|3184.04|3190.88|3182.18|39
1629216920000|2021-08-17 16:15:20|3192.61|3183.91|3192.66|3183.96|3193.04|3184.34|3192.18|3183.48|35
1629216930000|2021-08-17 16:15:30|3192.71|3184.01|3193.29|3184.59|3193.29|3184.59|3192.45|3183.75|35
1629216940000|2021-08-17 16:15:40|3193.52|3184.82|3193.13|3184.43|3193.71|3185.01|3192.27|3183.57|38
1629216950000|2021-08-17 16:15:50|3193.27|3184.57|3192.95|3184.25|3193.43|3184.73|3192.82|3184.12|37
1629216960000|2021-08-17 16:16:00|3192.94|3184.24|3194.26|3185.56|3194.26|3185.56|3190.86|3182.16|37
1629216970000|2021-08-17 16:16:10|3194.15|3185.45|3194.14|3185.44|3194.15|3185.45|3192.81|3184.11|34
1629216980000|2021-08-17 16:16:20|3194.16|3185.46|3194.17|3185.47|3194.28|3185.58|3194.13|3185.43|31
1629216990000|2021-08-17 16:16:30|3194.27|3185.57|3190.99|3182.29|3194.3|3185.6|3190.99|3182.29|31
1629217000000|2021-08-17 16:16:40|3191.12|3182.42|3191.43|3182.73|3191.59|3182.89|3191.12|3182.42|21
1629217010000|2021-08-17 16:16:50|3191.38|3182.68|3191.6|3182.9|3191.6|3182.9|3191.38|3182.68|20
1629217020000|2021-08-17 16:17:00|3191.56|3182.86|3190.77|3182.07|3191.56|3182.86|3190.77|3182.07|34
1629217030000|2021-08-17 16:17:10|3190.81|3182.11|3188.93|3180.23|3190.87|3182.17|3188.85|3180.15|38
1629217040000|2021-08-17 16:17:20|3188.98|3180.28|3189.22|3180.52|3189.79|3181.09|3188.69|3179.99|37
1629217050000|2021-08-17 16:17:30|3189.24|3180.54|3187.26|3178.56|3189.25|3180.55|3187.26|3178.56|31
1629217060000|2021-08-17 16:17:40|3186.73|3178.03|3186.49|3177.79|3187.1|3178.4|3186.32|3177.62|32
1629217070000|2021-08-17 16:17:50|3186.61|3177.91|3186.93|3178.23|3187.25|3178.55|3186.37|3177.67|30
1629217080000|2021-08-17 16:18:00|3186.88|3178.18|3186.25|3177.55|3187.06|3178.36|3185.81|3177.11|26
1629217090000|2021-08-17 16:18:10|3186.23|3177.53|3184.4|3175.7|3186.25|3177.55|3184.3|3175.6|24
1629217100000|2021-08-17 16:18:20|3184.44|3175.74|3183.05|3174.35|3184.44|3175.74|3182.43|3173.73|35
1629217110000|2021-08-17 16:18:30|3182.96|3174.26|3182.4|3173.7|3183.07|3174.37|3182.4|3173.7|39
1629217120000|2021-08-17 16:18:40|3182.56|3173.86|3183.56|3174.86|3183.61|3174.91|3182.26|3173.56|26
1629217130000|2021-08-17 16:18:50|3183.49|3174.79|3182.19|3173.49|3183.56|3174.86|3182.19|3173.49|34
1629217140000|2021-08-17 16:19:00|3182.15|3173.45|3182.74|3174.04|3182.74|3174.04|3182.12|3173.42|33
1629217150000|2021-08-17 16:19:10|3182.68|3173.98|3183.42|3174.72|3183.78|3175.08|3182.63|3173.93|35
1629217160000|2021-08-17 16:19:20|3183.41|3174.71|3183.09|3174.39|3183.51|3174.81|3183.09|3174.39|31
1629217170000|2021-08-17 16:19:30|3183.05|3174.35|3182.37|3173.67|3183.05|3174.35|3182.31|3173.61|30
1629217180000|2021-08-17 16:19:40|3182.13|3173.43|3180.2|3171.5|3182.13|3173.43|3179.9|3171.2|37
1629217190000|2021-08-17 16:19:50|3180.09|3171.39|3179.48|3170.78|3180.38|3171.68|3179.43|3170.73|30
1629217200000|2021-08-17 16:20:00|3179.51|3170.81|3179.64|3170.94|3179.64|3170.94|3179.21|3170.51|17
1629217210000|2021-08-17 16:20:10|3179.58|3170.88|3179.25|3170.55|3179.58|3170.88|3179.18|3170.48|27
1629217220000|2021-08-17 16:20:20|3179.13|3170.43|3178.19|3169.49|3179.13|3170.43|3177.98|3169.28|28
1629217230000|2021-08-17 16:20:30|3178.06|3169.36|3178.95|3170.25|3178.98|3170.28|3177.86|3169.16|35
1629217240000|2021-08-17 16:20:40|3178.96|3170.26|3178.9|3170.2|3179.22|3170.52|3178.9|3170.2|34
1629217250000|2021-08-17 16:20:50|3178.89|3170.19|3178.7|3170|3178.94|3170.24|3177.91|3169.21|36
1629217260000|2021-08-17 16:21:00|3178.63|3169.93|3177.7|3169|3178.63|3169.93|3177.65|3168.95|33
1629217270000|2021-08-17 16:21:10|3177.63|3168.93|3177.38|3168.68|3177.77|3169.07|3177.29|3168.59|31
1629217280000|2021-08-17 16:21:20|3177.35|3168.65|3179.85|3171.15|3179.85|3171.15|3177.35|3168.65|34
1629217290000|2021-08-17 16:21:30|3179.87|3171.17|3178.57|3169.87|3180.5|3171.8|3178.51|3169.81|33
1629217300000|2021-08-17 16:21:40|3178.3|3169.6|3177.66|3168.96|3178.3|3169.6|3177.43|3168.73|34
1629217310000|2021-08-17 16:21:50|3177.59|3168.89|3177.71|3169.01|3178.02|3169.32|3177.55|3168.85|33
1629217320000|2021-08-17 16:22:00|3177.76|3169.06|3177.58|3168.88|3177.77|3169.07|3177.37|3168.67|31
1629217330000|2021-08-17 16:22:10|3177.62|3168.92|3178.46|3169.76|3178.62|3169.92|3177.41|3168.71|35
1629217340000|2021-08-17 16:22:20|3178.45|3169.75|3177.95|3169.25|3178.45|3169.75|3177.95|3169.25|39
1629217350000|2021-08-17 16:22:30|3178.01|3169.31|3177.49|3168.79|3178.42|3169.72|3177.46|3168.76|35
1629217360000|2021-08-17 16:22:40|3177.47|3168.77|3176.75|3168.05|3177.47|3168.77|3176.75|3168.05|32
1629217370000|2021-08-17 16:22:50|3176.76|3168.06|3176.04|3167.34|3176.82|3168.12|3176.04|3167.34|33
1629217380000|2021-08-17 16:23:00|3176.19|3167.49|3176.82|3168.12|3176.97|3168.27|3175.94|3167.24|37
1629217390000|2021-08-17 16:23:10|3176.8|3168.1|3177.34|3168.64|3177.34|3168.64|3176.16|3167.46|36
1629217400000|2021-08-17 16:23:20|3177.37|3168.67|3178.07|3169.37|3178.11|3169.41|3176.72|3168.02|38
1629217410000|2021-08-17 16:23:30|3178.06|3169.36|3178.42|3169.72|3178.55|3169.85|3177.99|3169.29|38
1629217420000|2021-08-17 16:23:40|3178.44|3169.74|3179.08|3170.38|3179.13|3170.43|3178.4|3169.7|35
1629217430000|2021-08-17 16:23:50|3178.95|3170.25|3182.59|3173.89|3182.59|3173.89|3178.71|3170.01|37
1629217440000|2021-08-17 16:24:00|3182.62|3173.92|3181.95|3173.25|3182.62|3173.92|3180.45|3171.75|37
1629217450000|2021-08-17 16:24:10|3181.88|3173.18|3182.35|3173.65|3183.24|3174.54|3181.54|3172.84|36
1629217460000|2021-08-17 16:24:20|3182.65|3173.95|3184.58|3175.88|3184.58|3175.88|3182.65|3173.95|32
1629217470000|2021-08-17 16:24:30|3184.62|3175.92|3186.14|3177.44|3186.21|3177.51|3184.58|3175.88|31
1629217480000|2021-08-17 16:24:40|3186.31|3177.61|3186.43|3177.73|3186.5|3177.8|3185.6|3176.9|32
1629217490000|2021-08-17 16:24:50|3186.48|3177.78|3187.53|3178.83|3188.18|3179.48|3185.63|3176.93|31
1629217500000|2021-08-17 16:25:00|3187.43|3178.73|3185.69|3176.99|3187.43|3178.73|3185.41|3176.71|31
1629217510000|2021-08-17 16:25:10|3185.68|3176.98|3184.07|3175.37|3185.68|3176.98|3183.98|3175.28|32
1629217520000|2021-08-17 16:25:20|3184.1|3175.4|3183.52|3174.82|3185.19|3176.49|3183.11|3174.41|32
1629217530000|2021-08-17 16:25:30|3183.5|3174.8|3182.49|3173.79|3183.9|3175.2|3182.43|3173.73|35
1629217540000|2021-08-17 16:25:40|3182.43|3173.73|3186.9|3178.2|3186.9|3178.2|3182.26|3173.56|31
1629217550000|2021-08-17 16:25:50|3186.88|3178.18|3185.66|3176.96|3186.93|3178.23|3185.56|3176.86|38
1629217560000|2021-08-17 16:26:00|3185.84|3177.14|3185.79|3177.09|3186.03|3177.33|3184.89|3176.19|38
1629217570000|2021-08-17 16:26:10|3185.7|3177|3184.5|3175.8|3186.41|3177.71|3184.49|3175.79|37
1629217580000|2021-08-17 16:26:20|3184.65|3175.95|3182.61|3173.91|3184.68|3175.98|3182.55|3173.85|38
1629217590000|2021-08-17 16:26:30|3182.67|3173.97|3183.85|3175.15|3184.15|3175.45|3182.66|3173.96|34
1629217600000|2021-08-17 16:26:40|3183.66|3174.96|3183.8|3175.1|3183.86|3175.16|3182.92|3174.22|36
1629217610000|2021-08-17 16:26:50|3183.81|3175.11|3182.99|3174.29|3183.89|3175.19|3182.73|3174.03|24
1629217620000|2021-08-17 16:27:00|3183.01|3174.31|3182.78|3174.08|3183.02|3174.32|3182.63|3173.93|22
1629217630000|2021-08-17 16:27:10|3182.52|3173.82|3182.54|3173.84|3183.07|3174.37|3182.48|3173.78|35
1629217640000|2021-08-17 16:27:20|3182.65|3173.95|3182.58|3173.88|3182.78|3174.08|3182.57|3173.87|19
1629217650000|2021-08-17 16:27:30|3182.59|3173.89|3181.86|3173.16|3182.6|3173.9|3181.69|3172.99|24
1629217660000|2021-08-17 16:27:40|3181.14|3172.44|3180.51|3171.81|3181.42|3172.72|3180.19|3171.49|32
1629217670000|2021-08-17 16:27:50|3180.52|3171.82|3179.87|3171.17|3180.52|3171.82|3179.62|3170.92|36
1629217680000|2021-08-17 16:28:00|3179.95|3171.25|3180.89|3172.19|3180.97|3172.27|3179.72|3171.02|39
1629217690000|2021-08-17 16:28:10|3180.91|3172.21|3180.64|3171.94|3180.91|3172.21|3180.6|3171.9|31
1629217700000|2021-08-17 16:28:20|3180.67|3171.97|3182.74|3174.04|3182.89|3174.19|3180.64|3171.94|36
1629217710000|2021-08-17 16:28:30|3182.61|3173.91|3182.48|3173.78|3182.75|3174.05|3182.37|3173.67|31
1629217720000|2021-08-17 16:28:40|3182.65|3173.95|3183.17|3174.47|3183.49|3174.79|3182.54|3173.84|36
1629217730000|2021-08-17 16:28:50|3183.35|3174.65|3182.52|3173.82|3183.35|3174.65|3182.52|3173.82|37
1629217740000|2021-08-17 16:29:00|3182.54|3173.84|3182.08|3173.38|3182.73|3174.03|3182.08|3173.38|29
1629217750000|2021-08-17 16:29:10|3181.79|3173.09|3181.71|3173.01|3182.5|3173.8|3181.17|3172.47|15
1629217760000|2021-08-17 16:29:20|3181.25|3172.55|3181.24|3172.54|3181.71|3173.01|3181.17|3172.47|24
1629217770000|2021-08-17 16:29:30|3181.2|3172.5|3182.24|3173.54|3182.51|3173.81|3181.17|3172.47|34
1629217780000|2021-08-17 16:29:40|3182.27|3173.57|3183.45|3174.75|3183.46|3174.76|3182.27|3173.57|27
1629217790000|2021-08-17 16:29:50|3183.41|3174.71|3185.11|3176.41|3185.17|3176.47|3183.28|3174.58|29
1629217800000|2021-08-17 16:30:00|3185.09|3176.39|3185.72|3177.02|3185.9|3177.2|3184.46|3175.76|36
1629217810000|2021-08-17 16:30:10|3185.74|3177.04|3184.84|3176.14|3185.78|3177.08|3184.58|3175.88|39
1629217820000|2021-08-17 16:30:20|3184.72|3176.02|3180.49|3171.79|3184.72|3176.02|3180.49|3171.79|40
1629217830000|2021-08-17 16:30:30|3180.44|3171.74|3177.24|3168.54|3180.44|3171.74|3177.24|3168.54|38
1629217840000|2021-08-17 16:30:40|3177.32|3168.62|3175.99|3167.29|3177.32|3168.62|3175.8|3167.1|32
1629217850000|2021-08-17 16:30:50|3175.94|3167.24|3175.68|3166.98|3176.64|3167.94|3175.68|3166.98|34
1629217860000|2021-08-17 16:31:00|3175.81|3167.11|3178.16|3169.46|3178.24|3169.54|3175.81|3167.11|26
1629217870000|2021-08-17 16:31:10|3178.31|3169.61|3178.31|3169.61|3178.48|3169.78|3177.97|3169.27|31
1629217880000|2021-08-17 16:31:20|3178.29|3169.59|3177.29|3168.59|3178.31|3169.61|3177.29|3168.59|25
1629217890000|2021-08-17 16:31:30|3177.28|3168.58|3176.4|3167.7|3177.28|3168.58|3176.29|3167.59|34
1629217900000|2021-08-17 16:31:40|3176.62|3167.92|3176.13|3167.43|3176.68|3167.98|3175.76|3167.06|33
1629217910000|2021-08-17 16:31:50|3175.91|3167.21|3176.7|3168|3176.97|3168.27|3175.91|3167.21|34
1629217920000|2021-08-17 16:32:00|3176.73|3168.03|3176.77|3168.07|3176.81|3168.11|3176.23|3167.53|38
1629217930000|2021-08-17 16:32:10|3176.76|3168.06|3177.03|3168.33|3177.03|3168.33|3176.55|3167.85|33
1629217940000|2021-08-17 16:32:20|3176.83|3168.13|3176.56|3167.86|3176.98|3168.28|3176.52|3167.82|36
1629217950000|2021-08-17 16:32:30|3176.49|3167.79|3176.26|3167.56|3177.14|3168.44|3176.22|3167.52|35
1629217960000|2021-08-17 16:32:40|3176.25|3167.55|3176.37|3167.67|3176.77|3168.07|3176.25|3167.55|37
1629217970000|2021-08-17 16:32:50|3176.53|3167.83|3179.01|3170.31|3179.08|3170.38|3176.26|3167.56|35
1629217980000|2021-08-17 16:33:00|3179.13|3170.43|3178.55|3169.85|3179.13|3170.43|3178.47|3169.77|35
1629217990000|2021-08-17 16:33:10|3178.54|3169.84|3177.91|3169.21|3178.96|3170.26|3177.73|3169.03|36
1629218000000|2021-08-17 16:33:20|3177.89|3169.19|3176.34|3167.64|3177.97|3169.27|3176.31|3167.61|35
1629218010000|2021-08-17 16:33:30|3176.31|3167.61|3178.8|3170.1|3178.82|3170.12|3176.27|3167.57|16
1629218020000|2021-08-17 16:33:40|3179.13|3170.43|3180.04|3171.34|3180.58|3171.88|3177.71|3169.01|33
1629218030000|2021-08-17 16:33:50|3180.22|3171.52|3185.47|3176.77|3185.47|3176.77|3180.1|3171.4|34
1629218040000|2021-08-17 16:34:00|3185.48|3176.78|3187.49|3178.79|3187.49|3178.79|3185.48|3176.78|24
1629218050000|2021-08-17 16:34:10|3187.43|3178.73|3185.72|3177.02|3187.71|3179.01|3185.6|3176.9|32
1629218060000|2021-08-17 16:34:20|3185.75|3177.05|3186.91|3178.21|3186.93|3178.23|3185.04|3176.34|33
1629218070000|2021-08-17 16:34:30|3186.99|3178.29|3185.88|3177.18|3186.99|3178.29|3185.88|3177.18|37
1629218080000|2021-08-17 16:34:40|3185.73|3177.03|3186.72|3178.02|3187.05|3178.35|3183.41|3174.71|37
1629218090000|2021-08-17 16:34:50|3186.62|3177.92|3185.01|3176.31|3186.62|3177.92|3184.22|3175.52|38
1629218100000|2021-08-17 16:35:00|3184.92|3176.22|3183.66|3174.96|3185.1|3176.4|3183.53|3174.83|38
1629218110000|2021-08-17 16:35:10|3183.55|3174.85|3182.15|3173.45|3183.58|3174.88|3182.13|3173.43|32
1629218120000|2021-08-17 16:35:20|3182.04|3173.34|3181.28|3172.58|3182.28|3173.58|3181.09|3172.39|33
1629218130000|2021-08-17 16:35:30|3181.06|3172.36|3179.27|3170.57|3181.07|3172.37|3179.27|3170.57|33
1629218140000|2021-08-17 16:35:40|3179.47|3170.77|3178.36|3169.66|3179.52|3170.82|3178.36|3169.66|23
1629218150000|2021-08-17 16:35:50|3178.03|3169.33|3177.24|3168.54|3178.1|3169.4|3176.21|3167.51|38
1629218160000|2021-08-17 16:36:00|3177.04|3168.34|3175.37|3166.67|3177.04|3168.34|3174.93|3166.23|34
1629218170000|2021-08-17 16:36:10|3175.36|3166.66|3174.86|3166.16|3176.07|3167.37|3174.77|3166.07|37
1629218180000|2021-08-17 16:36:20|3174.96|3166.26|3173.55|3164.85|3175.43|3166.73|3173.55|3164.85|30
1629218190000|2021-08-17 16:36:30|3173.51|3164.81|3173.94|3165.24|3173.94|3165.24|3173.51|3164.81|34
1629218200000|2021-08-17 16:36:40|3173.9|3165.2|3171.87|3163.17|3174.08|3165.38|3171.87|3163.17|36
1629218210000|2021-08-17 16:36:50|3171.73|3163.03|3171.62|3162.92|3172.03|3163.33|3171.41|3162.71|38
1629218220000|2021-08-17 16:37:00|3171.54|3162.84|3171.19|3162.49|3171.61|3162.91|3171.13|3162.43|38
1629218230000|2021-08-17 16:37:10|3171.18|3162.48|3171.37|3162.67|3171.54|3162.84|3171.07|3162.37|31
1629218240000|2021-08-17 16:37:20|3171.38|3162.68|3171.18|3162.48|3171.42|3162.72|3171.13|3162.43|34
1629218250000|2021-08-17 16:37:30|3171.19|3162.49|3171.25|3162.55|3171.44|3162.74|3171.15|3162.45|31
1629218260000|2021-08-17 16:37:40|3171.22|3162.52|3173.58|3164.88|3173.67|3164.97|3171.22|3162.52|38
1629218270000|2021-08-17 16:37:50|3173.6|3164.9|3171.92|3163.22|3173.6|3164.9|3171.9|3163.2|38
1629218280000|2021-08-17 16:38:00|3171.8|3163.1|3173.06|3164.36|3173.44|3164.74|3171.5|3162.8|39
1629218290000|2021-08-17 16:38:10|3172.89|3164.19|3172.58|3163.88|3172.92|3164.22|3172.32|3163.62|38
1629218300000|2021-08-17 16:38:20|3172.62|3163.92|3172.7|3164|3172.82|3164.12|3172.39|3163.69|37
1629218310000|2021-08-17 16:38:30|3172.71|3164.01|3172.45|3163.75|3172.82|3164.12|3172.31|3163.61|33
1629218320000|2021-08-17 16:38:40|3172.46|3163.76|3172.56|3163.86|3172.99|3164.29|3172.37|3163.67|33
1629218330000|2021-08-17 16:38:50|3172.57|3163.87|3172.44|3163.74|3172.65|3163.95|3172.37|3163.67|24
1629218340000|2021-08-17 16:39:00|3172.4|3163.7|3171.41|3162.71|3172.4|3163.7|3171.41|3162.71|35
1629218350000|2021-08-17 16:39:10|3171.26|3162.56|3171.68|3162.98|3171.68|3162.98|3171.02|3162.32|34
1629218360000|2021-08-17 16:39:20|3171.88|3163.18|3171.42|3162.72|3172.04|3163.34|3171.42|3162.72|38
1629218370000|2021-08-17 16:39:30|3171.45|3162.75|3171.85|3163.15|3172|3163.3|3171.43|3162.73|30
1629218380000|2021-08-17 16:39:40|3171.84|3163.14|3171.84|3163.14|3172.02|3163.32|3171.6|3162.9|18
1629218390000|2021-08-17 16:39:50|3171.87|3163.17|3171.18|3162.48|3172.06|3163.36|3171|3162.3|27
1629218400000|2021-08-17 16:40:00|3171.19|3162.49|3171.19|3162.49|3171.21|3162.51|3171.11|3162.41|28
1629218410000|2021-08-17 16:40:10|3171.18|3162.48|3171.64|3162.94|3171.68|3162.98|3171.12|3162.42|24
1629218420000|2021-08-17 16:40:20|3171.63|3162.93|3170.1|3161.4|3171.63|3162.93|3170.01|3161.31|34
1629218430000|2021-08-17 16:40:30|3170.09|3161.39|3169.14|3160.44|3170.09|3161.39|3168.84|3160.14|26
1629218440000|2021-08-17 16:40:40|3169.18|3160.48|3167.38|3158.68|3169.32|3160.62|3167.17|3158.47|37
1629218450000|2021-08-17 16:40:50|3167.23|3158.53|3166.75|3158.05|3167.44|3158.74|3166.69|3157.99|39
1629218460000|2021-08-17 16:41:00|3166.8|3158.1|3166.17|3157.47|3166.96|3158.26|3166.12|3157.42|38
1629218470000|2021-08-17 16:41:10|3166.18|3157.48|3166.22|3157.52|3166.56|3157.86|3165.82|3157.12|40
1629218480000|2021-08-17 16:41:20|3166.28|3157.58|3166.17|3157.47|3166.42|3157.72|3166.08|3157.38|32
1629218490000|2021-08-17 16:41:30|3166.15|3157.45|3167.03|3158.33|3167.18|3158.48|3166.02|3157.32|33
1629218500000|2021-08-17 16:41:40|3166.95|3158.25|3166.53|3157.83|3166.95|3158.25|3166.19|3157.49|36
1629218510000|2021-08-17 16:41:50|3166.55|3157.85|3165.58|3156.88|3166.68|3157.98|3165.57|3156.87|28
1629218520000|2021-08-17 16:42:00|3165.6|3156.9|3165.99|3157.29|3166.16|3157.46|3165.59|3156.89|20
1629218530000|2021-08-17 16:42:10|3165.98|3157.28|3165.7|3157|3165.98|3157.28|3165.59|3156.89|18
1629218540000|2021-08-17 16:42:20|3165.71|3157.01|3165.81|3157.11|3166.12|3157.42|3165.47|3156.77|31
1629218550000|2021-08-17 16:42:30|3165.83|3157.13|3166.18|3157.48|3166.18|3157.48|3165.66|3156.96|14
1629218560000|2021-08-17 16:42:40|3165.98|3157.28|3165.34|3156.64|3166.17|3157.47|3165.34|3156.64|25
1629218570000|2021-08-17 16:42:50|3165.36|3156.66|3165.48|3156.78|3165.55|3156.85|3165.33|3156.63|26
1629218580000|2021-08-17 16:43:00|3165.5|3156.8|3165.41|3156.71|3165.53|3156.83|3165.37|3156.67|15
1629218590000|2021-08-17 16:43:10|3165.42|3156.72|3169.47|3160.77|3169.74|3161.04|3165.42|3156.72|33
1629218600000|2021-08-17 16:43:20|3169.53|3160.83|3174|3165.3|3174.28|3165.58|3169.34|3160.64|30
1629218610000|2021-08-17 16:43:30|3174.18|3165.48|3175.69|3166.99|3176.89|3168.19|3174.18|3165.48|22
1629218620000|2021-08-17 16:43:40|3175.75|3167.05|3175.27|3166.57|3176.71|3168.01|3174.63|3165.93|32
1629218630000|2021-08-17 16:43:50|3175.37|3166.67|3173.94|3165.24|3175.37|3166.67|3172.56|3163.86|27
1629218640000|2021-08-17 16:44:00|3173.81|3165.11|3169.44|3160.74|3173.81|3165.11|3169.44|3160.74|39
1629218650000|2021-08-17 16:44:10|3169.36|3160.66|3166.41|3157.71|3169.65|3160.95|3165.9|3157.2|39
1629218660000|2021-08-17 16:44:20|3166.08|3157.38|3164.57|3155.87|3166.49|3157.79|3164.57|3155.87|39
1629218670000|2021-08-17 16:44:30|3165.07|3156.37|3166.14|3157.44|3166.35|3157.65|3165|3156.3|39
1629218680000|2021-08-17 16:44:40|3166.18|3157.48|3166.53|3157.83|3167.29|3158.59|3165.39|3156.69|37
1629218690000|2021-08-17 16:44:50|3166.33|3157.63|3166.43|3157.73|3166.48|3157.78|3166.13|3157.43|34
1629218700000|2021-08-17 16:45:00|3166.45|3157.75|3166.52|3157.82|3168.51|3159.81|3166.45|3157.75|37
1629218710000|2021-08-17 16:45:10|3166.48|3157.78|3168.04|3159.34|3168.09|3159.39|3166.4|3157.7|38
1629218720000|2021-08-17 16:45:20|3167.92|3159.22|3167.87|3159.17|3168.05|3159.35|3167.6|3158.9|27
1629218730000|2021-08-17 16:45:30|3168.07|3159.37|3169.84|3161.14|3170.54|3161.84|3168.07|3159.37|30
1629218740000|2021-08-17 16:45:40|3169.9|3161.2|3169.52|3160.82|3170.25|3161.55|3168.22|3159.52|37
1629218750000|2021-08-17 16:45:50|3169.48|3160.78|3170.56|3161.86|3170.56|3161.86|3169.07|3160.37|38
1629218760000|2021-08-17 16:46:00|3170.46|3161.76|3172.16|3163.46|3173.16|3164.46|3170.46|3161.76|40
1629218770000|2021-08-17 16:46:10|3172.36|3163.66|3173.66|3164.96|3173.8|3165.1|3172.26|3163.56|39
1629218780000|2021-08-17 16:46:20|3173.4|3164.7|3174.4|3165.7|3174.4|3165.7|3173.06|3164.36|38
1629218790000|2021-08-17 16:46:30|3174.45|3165.75|3173.57|3164.87|3175.65|3166.95|3173.57|3164.87|38
1629218800000|2021-08-17 16:46:40|3173.69|3164.99|3174.27|3165.57|3174.62|3165.92|3173.69|3164.99|40
1629218810000|2021-08-17 16:46:50|3174.54|3165.84|3176.42|3167.72|3176.42|3167.72|3174.15|3165.45|40
1629218820000|2021-08-17 16:47:00|3177.17|3168.47|3175.59|3166.89|3177.35|3168.65|3175.3|3166.6|37
1629218830000|2021-08-17 16:47:10|3175.43|3166.73|3174.96|3166.26|3175.6|3166.9|3174.62|3165.92|31
1629218840000|2021-08-17 16:47:20|3174.87|3166.17|3174.75|3166.05|3175.32|3166.62|3174.59|3165.89|32
1629218850000|2021-08-17 16:47:30|3175.38|3166.68|3176.57|3167.87|3176.59|3167.89|3174.72|3166.02|27
1629218860000|2021-08-17 16:47:40|3176.45|3167.75|3175.62|3166.92|3176.74|3168.04|3175.08|3166.38|36
1629218870000|2021-08-17 16:47:50|3175.29|3166.59|3176.12|3167.42|3176.18|3167.48|3175.15|3166.45|30
1629218880000|2021-08-17 16:48:00|3176.22|3167.52|3175.52|3166.82|3176.22|3167.52|3175.31|3166.61|32
1629218890000|2021-08-17 16:48:10|3175.28|3166.58|3175.05|3166.35|3175.31|3166.61|3174.87|3166.17|35
1629218900000|2021-08-17 16:48:20|3174.97|3166.27|3173.31|3164.61|3175.08|3166.38|3172.72|3164.02|38
1629218910000|2021-08-17 16:48:30|3173.22|3164.52|3172.72|3164.02|3173.51|3164.81|3172.43|3163.73|39
1629218920000|2021-08-17 16:48:40|3172.36|3163.66|3174.1|3165.4|3174.1|3165.4|3172.36|3163.66|32
1629218930000|2021-08-17 16:48:50|3174.11|3165.41|3174.49|3165.79|3174.76|3166.06|3173.3|3164.6|33
1629218940000|2021-08-17 16:49:00|3175.02|3166.32|3173.11|3164.41|3175.02|3166.32|3172.84|3164.14|33
1629218950000|2021-08-17 16:49:10|3173.1|3164.4|3172.93|3164.23|3173.8|3165.1|3172.48|3163.78|36
1629218960000|2021-08-17 16:49:20|3173.06|3164.36|3173.24|3164.54|3173.38|3164.68|3172.5|3163.8|33
1629218970000|2021-08-17 16:49:30|3173.27|3164.57|3173.2|3164.5|3173.96|3165.26|3172.87|3164.17|21
1629218980000|2021-08-17 16:49:40|3173.29|3164.59|3170.25|3161.55|3173.29|3164.59|3169.94|3161.24|35
1629218990000|2021-08-17 16:49:50|3170.27|3161.57|3170.01|3161.31|3170.33|3161.63|3169.89|3161.19|25
1629219000000|2021-08-17 16:50:00|3169.99|3161.29|3168.84|3160.14|3170.01|3161.31|3167.81|3159.11|36
1629219010000|2021-08-17 16:50:10|3168.85|3160.15|3167.95|3159.25|3169.1|3160.4|3167.95|3159.25|18
1629219020000|2021-08-17 16:50:20|3168|3159.3|3168.14|3159.44|3168.36|3159.66|3167.89|3159.19|24
1629219030000|2021-08-17 16:50:30|3168.19|3159.49|3168.3|3159.6|3168.75|3160.05|3166.27|3157.57|35
1629219040000|2021-08-17 16:50:40|3168.62|3159.92|3167.9|3159.2|3168.65|3159.95|3166.76|3158.06|38
1629219050000|2021-08-17 16:50:50|3167.86|3159.16|3167.05|3158.35|3167.9|3159.2|3166.73|3158.03|35
1629219060000|2021-08-17 16:51:00|3167.1|3158.4|3167.12|3158.42|3167.35|3158.65|3167.08|3158.38|16
1629219070000|2021-08-17 16:51:10|3167.22|3158.52|3167.06|3158.36|3167.64|3158.94|3167.06|3158.36|28
1629219080000|2021-08-17 16:51:20|3166.93|3158.23|3168.41|3159.71|3168.49|3159.79|3166.93|3158.23|34
1629219090000|2021-08-17 16:51:30|3168.46|3159.76|3169.04|3160.34|3169.04|3160.34|3168.41|3159.71|31
1629219100000|2021-08-17 16:51:40|3169.02|3160.32|3168.26|3159.56|3169.02|3160.32|3168.12|3159.42|32
1629219110000|2021-08-17 16:51:50|3168.32|3159.62|3170|3161.3|3170.06|3161.36|3168.32|3159.62|27
1629219120000|2021-08-17 16:52:00|3170.22|3161.52|3169.88|3161.18|3170.24|3161.54|3169.53|3160.83|38
1629219130000|2021-08-17 16:52:10|3169.86|3161.16|3169.28|3160.58|3170.12|3161.42|3168.98|3160.28|36
1629219140000|2021-08-17 16:52:20|3169.24|3160.54|3169.94|3161.24|3170.16|3161.46|3169.1|3160.4|39
1629219150000|2021-08-17 16:52:30|3169.85|3161.15|3170.35|3161.65|3170.35|3161.65|3169.5|3160.8|36
1629219160000|2021-08-17 16:52:40|3170.12|3161.42|3170.05|3161.35|3170.61|3161.91|3169.63|3160.93|36
1629219170000|2021-08-17 16:52:50|3170.15|3161.45|3173.11|3164.41|3173.11|3164.41|3170|3161.3|34
1629219180000|2021-08-17 16:53:00|3173.17|3164.47|3173.5|3164.8|3173.81|3165.11|3173.1|3164.4|34
1629219190000|2021-08-17 16:53:10|3173.33|3164.63|3171.05|3162.35|3173.76|3165.06|3171.05|3162.35|37
1629219200000|2021-08-17 16:53:20|3170.86|3162.16|3171.01|3162.31|3171.04|3162.34|3170.42|3161.72|12
1629219210000|2021-08-17 16:53:30|3170.98|3162.28|3170.75|3162.05|3171.39|3162.69|3170.75|3162.05|34
1629219220000|2021-08-17 16:53:40|3170.71|3162.01|3171.64|3162.94|3171.84|3163.14|3170.69|3161.99|34
1629219230000|2021-08-17 16:53:50|3171.47|3162.77|3170.99|3162.29|3171.48|3162.78|3170.99|3162.29|32
1629219240000|2021-08-17 16:54:00|3171.08|3162.38|3170.25|3161.55|3171.14|3162.44|3170.25|3161.55|28
1629219250000|2021-08-17 16:54:10|3170.22|3161.52|3170.62|3161.92|3170.64|3161.94|3169.61|3160.91|31
1629219260000|2021-08-17 16:54:20|3170.63|3161.93|3168.87|3160.17|3170.65|3161.95|3168.63|3159.93|35
1629219270000|2021-08-17 16:54:30|3168.62|3159.92|3169.92|3161.22|3170.18|3161.48|3168.62|3159.92|37
1629219280000|2021-08-17 16:54:40|3169.99|3161.29|3170.27|3161.57|3170.28|3161.58|3169.63|3160.93|32
1629219290000|2021-08-17 16:54:50|3170.29|3161.59|3170.2|3161.5|3170.57|3161.87|3169.83|3161.13|39
1629219300000|2021-08-17 16:55:00|3170.13|3161.43|3168.66|3159.96|3170.31|3161.61|3168.44|3159.74|37
1629219310000|2021-08-17 16:55:10|3168.73|3160.03|3169.6|3160.9|3170.1|3161.4|3168.73|3160.03|36
1629219320000|2021-08-17 16:55:20|3169.33|3160.63|3169.54|3160.84|3170.37|3161.67|3169.12|3160.42|40
1629219330000|2021-08-17 16:55:30|3169.31|3160.61|3168.84|3160.14|3169.88|3161.18|3168.75|3160.05|40
1629219340000|2021-08-17 16:55:40|3168.64|3159.94|3169.2|3160.5|3169.8|3161.1|3168.64|3159.94|34
1629219350000|2021-08-17 16:55:50|3169.25|3160.55|3168.05|3159.35|3169.28|3160.58|3167.39|3158.69|36
1629219360000|2021-08-17 16:56:00|3167.92|3159.22|3167.99|3159.29|3168.31|3159.61|3167.54|3158.84|37
1629219370000|2021-08-17 16:56:10|3168.24|3159.54|3166.96|3158.26|3168.6|3159.9|3165.78|3157.08|38
1629219380000|2021-08-17 16:56:20|3166.79|3158.09|3166.71|3158.01|3167.04|3158.34|3166.52|3157.82|38
1629219390000|2021-08-17 16:56:30|3166.56|3157.86|3166.74|3158.04|3166.94|3158.24|3166.49|3157.79|30
1629219400000|2021-08-17 16:56:40|3166.68|3157.98|3167.4|3158.7|3167.81|3159.11|3166.67|3157.97|31
1629219410000|2021-08-17 16:56:50|3166.88|3158.18|3166.46|3157.76|3166.88|3158.18|3165.92|3157.22|30
1629219420000|2021-08-17 16:57:00|3166.64|3157.94|3166.18|3157.48|3166.75|3158.05|3166.18|3157.48|20
1629219430000|2021-08-17 16:57:10|3165.93|3157.23|3165.53|3156.83|3166.22|3157.52|3164.74|3156.04|28
1629219440000|2021-08-17 16:57:20|3165.41|3156.71|3165.16|3156.46|3165.59|3156.89|3164.99|3156.29|32
1629219450000|2021-08-17 16:57:30|3165.27|3156.57|3165.28|3156.58|3165.57|3156.87|3164.96|3156.26|27
1629219460000|2021-08-17 16:57:40|3164.96|3156.26|3163.05|3154.35|3165.28|3156.58|3162.94|3154.24|37
1629219470000|2021-08-17 16:57:50|3163.03|3154.33|3162.61|3153.91|3163.12|3154.42|3162.38|3153.68|34
1629219480000|2021-08-17 16:58:00|3162.63|3153.93|3164.27|3155.57|3164.31|3155.61|3162.62|3153.92|37
1629219490000|2021-08-17 16:58:10|3164.28|3155.58|3163.96|3155.26|3164.71|3156.01|3163.78|3155.08|36
1629219500000|2021-08-17 16:58:20|3163.82|3155.12|3162.53|3153.83|3163.97|3155.27|3162.53|3153.83|37
1629219510000|2021-08-17 16:58:30|3162.54|3153.84|3162.47|3153.77|3162.79|3154.09|3162.24|3153.54|39
1629219520000|2021-08-17 16:58:40|3162.49|3153.79|3162.18|3153.48|3162.63|3153.93|3162.09|3153.39|34
1629219530000|2021-08-17 16:58:50|3162.24|3153.54|3162.15|3153.45|3162.29|3153.59|3162.04|3153.34|35
1629219540000|2021-08-17 16:59:00|3162.17|3153.47|3162.57|3153.87|3162.57|3153.87|3161.98|3153.28|36
1629219550000|2021-08-17 16:59:10|3162.34|3153.64|3165.17|3156.47|3165.17|3156.47|3162.34|3153.64|38
1629219560000|2021-08-17 16:59:20|3165.16|3156.46|3164.17|3155.47|3165.87|3157.17|3164.17|3155.47|35
1629219570000|2021-08-17 16:59:30|3164.14|3155.44|3161.12|3152.42|3164.14|3155.44|3160.45|3151.75|39
1629219580000|2021-08-17 16:59:40|3161.3|3152.6|3160.4|3151.7|3161.46|3152.76|3159.71|3151.01|38
1629219590000|2021-08-17 16:59:50|3160.43|3151.73|3157.36|3148.66|3161.07|3152.37|3155.82|3147.12|40
1629219600000|2021-08-17 17:00:00|3156.85|3148.15|3155.54|3146.84|3156.85|3148.15|3155.39|3146.69|36
1629219610000|2021-08-17 17:00:10|3155.73|3147.03|3155.57|3146.87|3156.03|3147.33|3155.14|3146.44|37
1629219620000|2021-08-17 17:00:20|3155.56|3146.86|3157.94|3149.24|3159.08|3150.38|3155.36|3146.66|37
1629219630000|2021-08-17 17:00:30|3157.8|3149.1|3155.86|3147.16|3157.8|3149.1|3155.37|3146.67|40
1629219640000|2021-08-17 17:00:40|3156.2|3147.5|3155.14|3146.44|3156.2|3147.5|3154.49|3145.79|35
1629219650000|2021-08-17 17:00:50|3155.81|3147.11|3157.51|3148.81|3157.7|3149|3155.81|3147.11|39
1629219660000|2021-08-17 17:01:00|3157.55|3148.85|3155.54|3146.84|3157.55|3148.85|3154.24|3145.54|40
1629219670000|2021-08-17 17:01:10|3155.57|3146.87|3156.86|3148.16|3156.86|3148.16|3154.5|3145.8|38
1629219680000|2021-08-17 17:01:20|3156.82|3148.12|3158.65|3149.95|3159.15|3150.45|3156.71|3148.01|37
1629219690000|2021-08-17 17:01:30|3158.24|3149.54|3159.82|3151.12|3159.96|3151.26|3157.78|3149.08|35
1629219700000|2021-08-17 17:01:40|3159.83|3151.13|3161.73|3153.03|3161.88|3153.18|3159.83|3151.13|33
1629219710000|2021-08-17 17:01:50|3161.71|3153.01|3163.14|3154.44|3163.7|3155|3161.36|3152.66|31
1629219720000|2021-08-17 17:02:00|3163.15|3154.45|3164.62|3155.92|3165.22|3156.52|3163.15|3154.45|33
1629219730000|2021-08-17 17:02:10|3164.54|3155.84|3162.66|3153.96|3165.46|3156.76|3161.16|3152.46|32
1629219740000|2021-08-17 17:02:20|3162.74|3154.04|3160.38|3151.68|3163.24|3154.54|3160.38|3151.68|38
1629219750000|2021-08-17 17:02:30|3160.14|3151.44|3156.1|3147.4|3160.14|3151.44|3155.99|3147.29|40
1629219760000|2021-08-17 17:02:40|3155.99|3147.29|3154.88|3146.18|3155.99|3147.29|3154.4|3145.7|40
1629219770000|2021-08-17 17:02:50|3154.79|3146.09|3157.05|3148.35|3157.54|3148.84|3154.72|3146.02|38
1629219780000|2021-08-17 17:03:00|3156.97|3148.27|3157.04|3148.34|3157.56|3148.86|3156.58|3147.88|38
1629219790000|2021-08-17 17:03:10|3156.94|3148.24|3157.7|3149|3158.39|3149.69|3156.61|3147.91|39
1629219800000|2021-08-17 17:03:20|3157.74|3149.04|3161.14|3152.44|3161.18|3152.48|3157.74|3149.04|36
1629219810000|2021-08-17 17:03:30|3161.08|3152.38|3164.24|3155.54|3164.42|3155.72|3160.94|3152.24|39
1629219820000|2021-08-17 17:03:40|3164.36|3155.66|3166.85|3158.15|3166.85|3158.15|3163.98|3155.28|37
1629219830000|2021-08-17 17:03:50|3166.88|3158.18|3165.6|3156.9|3167.61|3158.91|3165.49|3156.79|39
1629219840000|2021-08-17 17:04:00|3165.4|3156.7|3165.16|3156.46|3165.91|3157.21|3164.12|3155.42|36
1629219850000|2021-08-17 17:04:10|3165.08|3156.38|3166.6|3157.9|3166.65|3157.95|3165.08|3156.38|39
1629219860000|2021-08-17 17:04:20|3166.64|3157.94|3167.64|3158.94|3168.65|3159.95|3166.64|3157.94|38
1629219870000|2021-08-17 17:04:30|3167.89|3159.19|3167.78|3159.08|3168.21|3159.51|3167.53|3158.83|35
1629219880000|2021-08-17 17:04:40|3167.9|3159.2|3169.09|3160.39|3169.09|3160.39|3167.54|3158.84|38
1629219890000|2021-08-17 17:04:50|3169.08|3160.38|3169.06|3160.36|3169.97|3161.27|3169.03|3160.33|30
1629219900000|2021-08-17 17:05:00|3169.05|3160.35|3171.46|3162.76|3171.46|3162.76|3168.91|3160.21|36
1629219910000|2021-08-17 17:05:10|3171.62|3162.92|3170.76|3162.06|3172.05|3163.35|3170.69|3161.99|32
1629219920000|2021-08-17 17:05:20|3170.71|3162.01|3170.9|3162.2|3170.96|3162.26|3169.97|3161.27|33
1629219930000|2021-08-17 17:05:30|3170.86|3162.16|3172.15|3163.45|3172.15|3163.45|3170.84|3162.14|27
1629219940000|2021-08-17 17:05:40|3172.22|3163.52|3172.87|3164.17|3172.87|3164.17|3171.88|3163.18|30
1629219950000|2021-08-17 17:05:50|3172.76|3164.06|3172.07|3163.37|3172.79|3164.09|3172.07|3163.37|39
1629219960000|2021-08-17 17:06:00|3172.02|3163.32|3171.75|3163.05|3172.36|3163.66|3171.41|3162.71|39
1629219970000|2021-08-17 17:06:10|3171.74|3163.04|3171.85|3163.15|3172.04|3163.34|3171.46|3162.76|37
1629219980000|2021-08-17 17:06:20|3171.86|3163.16|3170.04|3161.34|3171.92|3163.22|3170.04|3161.34|32
1629219990000|2021-08-17 17:06:30|3169.91|3161.21|3168.56|3159.86|3170.33|3161.63|3168.56|3159.86|33
1629220000000|2021-08-17 17:06:40|3168.41|3159.71|3168|3159.3|3168.41|3159.71|3167.99|3159.29|27
1629220010000|2021-08-17 17:06:50|3168.09|3159.39|3168.14|3159.44|3168.3|3159.6|3167.78|3159.08|35
1629220020000|2021-08-17 17:07:00|3168.12|3159.42|3168.71|3160.01|3168.97|3160.27|3167.97|3159.27|28
1629220030000|2021-08-17 17:07:10|3168.68|3159.98|3165.22|3156.52|3168.68|3159.98|3164.77|3156.07|36
1629220040000|2021-08-17 17:07:20|3165.4|3156.7|3165.46|3156.76|3165.78|3157.08|3165.26|3156.56|35
1629220050000|2021-08-17 17:07:30|3165.77|3157.07|3165.47|3156.77|3165.79|3157.09|3164.69|3155.99|39
1629220060000|2021-08-17 17:07:40|3165.48|3156.78|3165.32|3156.62|3167.1|3158.4|3165.2|3156.5|39
1629220070000|2021-08-17 17:07:50|3165.28|3156.58|3164.62|3155.92|3165.55|3156.85|3164.62|3155.92|37
1629220080000|2021-08-17 17:08:00|3164.51|3155.81|3163.18|3154.48|3164.51|3155.81|3162.8|3154.1|38
1629220090000|2021-08-17 17:08:10|3163.05|3154.35|3163.06|3154.36|3163.55|3154.85|3162.91|3154.21|37
1629220100000|2021-08-17 17:08:20|3163.07|3154.37|3161.56|3152.86|3164.1|3155.4|3161.31|3152.61|38
1629220110000|2021-08-17 17:08:30|3161.54|3152.84|3162.97|3154.27|3163.14|3154.44|3160.71|3152.01|39
1629220120000|2021-08-17 17:08:40|3162.95|3154.25|3163.82|3155.12|3164.02|3155.32|3162.95|3154.25|24
1629220130000|2021-08-17 17:08:50|3163.7|3155|3165.08|3156.38|3165.08|3156.38|3163.2|3154.5|25
1629220140000|2021-08-17 17:09:00|3165.04|3156.34|3164.68|3155.98|3165.18|3156.48|3163.66|3154.96|33
1629220150000|2021-08-17 17:09:10|3164.84|3156.14|3164.75|3156.05|3164.97|3156.27|3164.41|3155.71|37
1629220160000|2021-08-17 17:09:20|3164.7|3156|3163.99|3155.29|3164.77|3156.07|3163.35|3154.65|35
1629220170000|2021-08-17 17:09:30|3164.04|3155.34|3164.86|3156.16|3165.04|3156.34|3163.98|3155.28|35
1629220180000|2021-08-17 17:09:40|3164.99|3156.29|3165.54|3156.84|3165.54|3156.84|3164.81|3156.11|20
1629220190000|2021-08-17 17:09:50|3165.39|3156.69|3164.99|3156.29|3166.36|3157.66|3164.72|3156.02|38
1629220200000|2021-08-17 17:10:00|3165.01|3156.31|3159.81|3151.11|3165.04|3156.34|3159.47|3150.77|38
1629220210000|2021-08-17 17:10:10|3159.86|3151.16|3159.3|3150.6|3160.18|3151.48|3159.07|3150.37|39
1629220220000|2021-08-17 17:10:20|3159.31|3150.61|3158.19|3149.49|3159.61|3150.91|3157.89|3149.19|37
1629220230000|2021-08-17 17:10:30|3157.93|3149.23|3157.93|3149.23|3158.12|3149.42|3157.6|3148.9|35
1629220240000|2021-08-17 17:10:40|3157.97|3149.27|3158.04|3149.34|3158.63|3149.93|3157.91|3149.21|32
1629220250000|2021-08-17 17:10:50|3158.03|3149.33|3157.52|3148.82|3158.42|3149.72|3157.52|3148.82|35
1629220260000|2021-08-17 17:11:00|3157.45|3148.75|3157.87|3149.17|3157.87|3149.17|3156.25|3147.55|37
1629220270000|2021-08-17 17:11:10|3157.78|3149.08|3161.21|3152.51|3161.24|3152.54|3157.75|3149.05|38
1629220280000|2021-08-17 17:11:20|3161.15|3152.45|3161.63|3152.93|3161.95|3153.25|3160.88|3152.18|34
1629220290000|2021-08-17 17:11:30|3161.64|3152.94|3163.31|3154.61|3163.39|3154.69|3161.55|3152.85|39
1629220300000|2021-08-17 17:11:40|3163.39|3154.69|3162.31|3153.61|3163.52|3154.82|3161.57|3152.87|34
1629220310000|2021-08-17 17:11:50|3162.44|3153.74|3162.64|3153.94|3163.42|3154.72|3162.37|3153.67|37
1629220320000|2021-08-17 17:12:00|3163.09|3154.39|3162.1|3153.4|3163.31|3154.61|3161.98|3153.28|37
1629220330000|2021-08-17 17:12:10|3162.15|3153.45|3163.08|3154.38|3163.08|3154.38|3162.15|3153.45|32
1629220340000|2021-08-17 17:12:20|3163.11|3154.41|3162.37|3153.67|3163.25|3154.55|3162.25|3153.55|28
1629220350000|2021-08-17 17:12:30|3162.36|3153.66|3162.37|3153.67|3163.05|3154.35|3161.76|3153.06|35
1629220360000|2021-08-17 17:12:40|3162.3|3153.6|3161.72|3153.02|3162.31|3153.61|3161.72|3153.02|33
1629220370000|2021-08-17 17:12:50|3161.88|3153.18|3161.96|3153.26|3161.97|3153.27|3161.79|3153.09|22
1629220380000|2021-08-17 17:13:00|3161.82|3153.12|3161.86|3153.16|3162.1|3153.4|3160.5|3151.8|34
1629220390000|2021-08-17 17:13:10|3162.03|3153.33|3163.76|3155.06|3164.1|3155.4|3162|3153.3|30
1629220400000|2021-08-17 17:13:20|3164.04|3155.34|3165.42|3156.72|3165.44|3156.74|3163.27|3154.57|36
1629220410000|2021-08-17 17:13:30|3165.53|3156.83|3164.71|3156.01|3166.04|3157.34|3164.63|3155.93|37
1629220420000|2021-08-17 17:13:40|3165.35|3156.65|3162.4|3153.7|3165.5|3156.8|3162.2|3153.5|39
1629220430000|2021-08-17 17:13:50|3162.38|3153.68|3163.18|3154.48|3163.18|3154.48|3162|3153.3|35
1629220440000|2021-08-17 17:14:00|3163.47|3154.77|3165.29|3156.59|3165.46|3156.76|3163.06|3154.36|36
1629220450000|2021-08-17 17:14:10|3165.41|3156.71|3165.41|3156.71|3166.02|3157.32|3165.26|3156.56|38
1629220460000|2021-08-17 17:14:20|3165.38|3156.68|3164.25|3155.55|3165.68|3156.98|3163.62|3154.92|36
1629220470000|2021-08-17 17:14:30|3164.63|3155.93|3165.58|3156.88|3165.7|3157|3164.57|3155.87|36
1629220480000|2021-08-17 17:14:40|3165.85|3157.15|3165.66|3156.96|3166.34|3157.64|3165.01|3156.31|34
1629220490000|2021-08-17 17:14:50|3166.04|3157.34|3165.46|3156.76|3166.84|3158.14|3165.46|3156.76|38
1629220500000|2021-08-17 17:15:00|3165.36|3156.66|3165.45|3156.75|3166.02|3157.32|3165.12|3156.42|39
1629220510000|2021-08-17 17:15:10|3165.68|3156.98|3164.73|3156.03|3165.68|3156.98|3164.53|3155.83|39
1629220520000|2021-08-17 17:15:20|3165.19|3156.49|3162.16|3153.46|3165.19|3156.49|3161.94|3153.24|38
1629220530000|2021-08-17 17:15:30|3162.44|3153.74|3161.95|3153.25|3162.47|3153.77|3161.78|3153.08|38
1629220540000|2021-08-17 17:15:40|3161.84|3153.14|3161.43|3152.73|3162.16|3153.46|3160.46|3151.76|39
1629220550000|2021-08-17 17:15:50|3161.65|3152.95|3161.71|3153.01|3162.02|3153.32|3161.34|3152.64|37
1629220560000|2021-08-17 17:16:00|3161.73|3153.03|3161.24|3152.54|3161.88|3153.18|3161.12|3152.42|33
1629220570000|2021-08-17 17:16:10|3161.33|3152.63|3161.26|3152.56|3161.39|3152.69|3161.19|3152.49|35
1629220580000|2021-08-17 17:16:20|3161.33|3152.63|3161.25|3152.55|3161.65|3152.95|3161.15|3152.45|36
1629220590000|2021-08-17 17:16:30|3161.38|3152.68|3161.39|3152.69|3161.43|3152.73|3161.02|3152.32|32
1629220600000|2021-08-17 17:16:40|3161.4|3152.7|3161.55|3152.85|3161.56|3152.86|3161.38|3152.68|7
1629220610000|2021-08-17 17:16:50|3161.57|3152.87|3163.36|3154.66|3163.39|3154.69|3161.57|3152.87|32
1629220620000|2021-08-17 17:17:00|3163.32|3154.62|3161.31|3152.61|3163.32|3154.62|3161.23|3152.53|22
1629220630000|2021-08-17 17:17:10|3161.32|3152.62|3162.51|3153.81|3163.21|3154.51|3161.32|3152.62|31
1629220640000|2021-08-17 17:17:20|3162.65|3153.95|3162.72|3154.02|3162.86|3154.16|3162.49|3153.79|34
1629220650000|2021-08-17 17:17:30|3162.7|3154|3161.64|3152.94|3162.84|3154.14|3161.64|3152.94|31
1629220660000|2021-08-17 17:17:40|3162.06|3153.36|3161.21|3152.51|3162.06|3153.36|3161.21|3152.51|28
1629220670000|2021-08-17 17:17:50|3161.28|3152.58|3160.93|3152.23|3161.3|3152.6|3160.92|3152.22|11
1629220680000|2021-08-17 17:18:00|3160.99|3152.29|3160.88|3152.18|3161.06|3152.36|3160.81|3152.11|27
1629220690000|2021-08-17 17:18:10|3160.87|3152.17|3159.39|3150.69|3160.88|3152.18|3159.33|3150.63|24
1629220700000|2021-08-17 17:18:20|3159.45|3150.75|3159.2|3150.5|3159.75|3151.05|3159.2|3150.5|19
1629220710000|2021-08-17 17:18:30|3159.15|3150.45|3157.99|3149.29|3159.15|3150.45|3157.82|3149.12|34
1629220720000|2021-08-17 17:18:40|3157.9|3149.2|3157.44|3148.74|3158.96|3150.26|3156.94|3148.24|32
1629220730000|2021-08-17 17:18:50|3157|3148.3|3157.45|3148.75|3157.74|3149.04|3156.66|3147.96|37
1629220740000|2021-08-17 17:19:00|3157.31|3148.61|3157.46|3148.76|3157.56|3148.86|3157.31|3148.61|28
1629220750000|2021-08-17 17:19:10|3157.55|3148.85|3156.5|3147.8|3157.67|3148.97|3156.26|3147.56|26
1629220760000|2021-08-17 17:19:20|3156.44|3147.74|3156.29|3147.59|3156.54|3147.84|3155.83|3147.13|23
1629220770000|2021-08-17 17:19:30|3156.1|3147.4|3155.76|3147.06|3156.54|3147.84|3154.97|3146.27|26
1629220780000|2021-08-17 17:19:40|3155.42|3146.72|3155.67|3146.97|3156.18|3147.48|3155.37|3146.67|29
1629220790000|2021-08-17 17:19:50|3155.63|3146.93|3155.02|3146.32|3155.92|3147.22|3155|3146.3|20
1629220800000|2021-08-17 17:20:00|3154.97|3146.27|3154.35|3145.65|3154.98|3146.28|3154.34|3145.64|25
1629220810000|2021-08-17 17:20:10|3154.4|3145.7|3154.6|3145.9|3154.6|3145.9|3154.27|3145.57|29
1629220820000|2021-08-17 17:20:20|3154.51|3145.81|3154.31|3145.61|3154.63|3145.93|3154.27|3145.57|25
1629220830000|2021-08-17 17:20:30|3154.41|3145.71|3155.06|3146.36|3155.99|3147.29|3154.26|3145.56|31
1629220840000|2021-08-17 17:20:40|3155.78|3147.08|3157.4|3148.7|3157.96|3149.26|3155.06|3146.36|38
1629220850000|2021-08-17 17:20:50|3157.51|3148.81|3157.45|3148.75|3157.51|3148.81|3156.4|3147.7|36
1629220860000|2021-08-17 17:21:00|3157.49|3148.79|3157.59|3148.89|3157.65|3148.95|3157.29|3148.59|34
1629220870000|2021-08-17 17:21:10|3157.51|3148.81|3158.35|3149.65|3158.45|3149.75|3157.47|3148.77|35
1629220880000|2021-08-17 17:21:20|3158.38|3149.68|3157.7|3149|3158.4|3149.7|3157.17|3148.47|34
1629220890000|2021-08-17 17:21:30|3157.72|3149.02|3158.26|3149.56|3158.43|3149.73|3157.6|3148.9|26
1629220900000|2021-08-17 17:21:40|3158.24|3149.54|3158.17|3149.47|3158.45|3149.75|3158.06|3149.36|35
1629220910000|2021-08-17 17:21:50|3158.19|3149.49|3157.18|3148.48|3158.92|3150.22|3157.18|3148.48|39
1629220920000|2021-08-17 17:22:00|3157.43|3148.73|3154.69|3145.99|3157.7|3149|3154.69|3145.99|40
1629220930000|2021-08-17 17:22:10|3154.87|3146.17|3154.19|3145.49|3155.58|3146.88|3154.05|3145.35|34
1629220940000|2021-08-17 17:22:20|3154.18|3145.48|3151.33|3142.63|3154.18|3145.48|3150.92|3142.22|37
1629220950000|2021-08-17 17:22:30|3151.47|3142.77|3152.26|3143.56|3152.28|3143.58|3150.97|3142.27|36
1629220960000|2021-08-17 17:22:40|3152.33|3143.63|3154.01|3145.31|3154.11|3145.41|3152.33|3143.63|32
1629220970000|2021-08-17 17:22:50|3153.98|3145.28|3153.95|3145.25|3154.09|3145.39|3153.71|3145.01|28
1629220980000|2021-08-17 17:23:00|3153.96|3145.26|3153.98|3145.28|3154.04|3145.34|3153.73|3145.03|33
1629220990000|2021-08-17 17:23:10|3154.02|3145.32|3154.63|3145.93|3155.63|3146.93|3154.02|3145.32|35
1629221000000|2021-08-17 17:23:20|3154.62|3145.92|3155.38|3146.68|3155.9|3147.2|3154.62|3145.92|36
1629221010000|2021-08-17 17:23:30|3155.42|3146.72|3156.28|3147.58|3156.72|3148.02|3155.41|3146.71|36
1629221020000|2021-08-17 17:23:40|3156.26|3147.56|3154.52|3145.82|3156.6|3147.9|3154.38|3145.68|35
1629221030000|2021-08-17 17:23:50|3154.55|3145.85|3154.87|3146.17|3155.12|3146.42|3154.45|3145.75|34
1629221040000|2021-08-17 17:24:00|3155.1|3146.4|3154.58|3145.88|3155.15|3146.45|3154.5|3145.8|35
1629221050000|2021-08-17 17:24:10|3154.68|3145.98|3154.42|3145.72|3155.17|3146.47|3153.98|3145.28|37
1629221060000|2021-08-17 17:24:20|3154.26|3145.56|3154|3145.3|3154.81|3146.11|3154|3145.3|27
1629221070000|2021-08-17 17:24:30|3153.93|3145.23|3152.7|3144|3153.95|3145.25|3152.41|3143.71|38
1629221080000|2021-08-17 17:24:40|3152.76|3144.06|3153.22|3144.52|3153.4|3144.7|3152.76|3144.06|33
1629221090000|2021-08-17 17:24:50|3153.23|3144.53|3152.73|3144.03|3153.32|3144.62|3152.67|3143.97|25
1629221100000|2021-08-17 17:25:00|3152.85|3144.15|3154.06|3145.36|3154.06|3145.36|3152.5|3143.8|20
1629221110000|2021-08-17 17:25:10|3154.4|3145.7|3157|3148.3|3157.63|3148.93|3154.4|3145.7|33
1629221120000|2021-08-17 17:25:20|3157.6|3148.9|3157.51|3148.81|3158.09|3149.39|3157.26|3148.56|34
1629221130000|2021-08-17 17:25:30|3157.74|3149.04|3158.58|3149.88|3158.58|3149.88|3157.64|3148.94|24
1629221140000|2021-08-17 17:25:40|3158.63|3149.93|3159.13|3150.43|3159.54|3150.84|3158.17|3149.47|32
1629221150000|2021-08-17 17:25:50|3159.1|3150.4|3160.74|3152.04|3161.41|3152.71|3159.1|3150.4|37
1629221160000|2021-08-17 17:26:00|3160.8|3152.1|3160.16|3151.46|3161.32|3152.62|3160.16|3151.46|31
1629221170000|2021-08-17 17:26:10|3160.12|3151.42|3160.84|3152.14|3160.84|3152.14|3160.12|3151.42|23
1629221180000|2021-08-17 17:26:20|3160.83|3152.13|3160.1|3151.4|3160.9|3152.2|3159.67|3150.97|30
1629221190000|2021-08-17 17:26:30|3160.11|3151.41|3160.36|3151.66|3160.9|3152.2|3160.04|3151.34|26
1629221200000|2021-08-17 17:26:40|3160.21|3151.51|3159.79|3151.09|3160.26|3151.56|3159.61|3150.91|28
1629221210000|2021-08-17 17:26:50|3159.74|3151.04|3159.56|3150.86|3159.77|3151.07|3159.44|3150.74|29
1629221220000|2021-08-17 17:27:00|3159.58|3150.88|3158.12|3149.42|3159.58|3150.88|3158.12|3149.42|34
1629221230000|2021-08-17 17:27:10|3157.85|3149.15|3159.65|3150.95|3159.77|3151.07|3156.97|3148.27|36
1629221240000|2021-08-17 17:27:20|3159.67|3150.97|3161.26|3152.56|3161.69|3152.99|3159.67|3150.97|30
1629221250000|2021-08-17 17:27:30|3161.69|3152.99|3161.23|3152.53|3162.33|3153.63|3161.23|3152.53|25
1629221260000|2021-08-17 17:27:40|3161.68|3152.98|3161.62|3152.92|3162.18|3153.48|3161.34|3152.64|27
1629221270000|2021-08-17 17:27:50|3162.02|3153.32|3162.31|3153.61|3162.66|3153.96|3161.48|3152.78|35
1629221280000|2021-08-17 17:28:00|3162.42|3153.72|3162.29|3153.59|3162.42|3153.72|3161.91|3153.21|33
1629221290000|2021-08-17 17:28:10|3162.24|3153.54|3162.03|3153.33|3162.38|3153.68|3161.65|3152.95|38
1629221300000|2021-08-17 17:28:20|3162.12|3153.42|3162.27|3153.57|3162.94|3154.24|3162.07|3153.37|34
1629221310000|2021-08-17 17:28:30|3162.33|3153.63|3163.53|3154.83|3163.6|3154.9|3162.13|3153.43|37
1629221320000|2021-08-17 17:28:40|3163.76|3155.06|3165.09|3156.39|3165.29|3156.59|3163.4|3154.7|34
1629221330000|2021-08-17 17:28:50|3165.14|3156.44|3165.58|3156.88|3165.65|3156.95|3164.46|3155.76|39
1629221340000|2021-08-17 17:29:00|3165.81|3157.11|3165.1|3156.4|3165.88|3157.18|3164.83|3156.13|38
1629221350000|2021-08-17 17:29:10|3165.28|3156.58|3165.14|3156.44|3165.28|3156.58|3164.76|3156.06|34
1629221360000|2021-08-17 17:29:20|3165.31|3156.61|3166.06|3157.36|3166.06|3157.36|3165.3|3156.6|38
1629221370000|2021-08-17 17:29:30|3166.04|3157.34|3167.14|3158.44|3167.41|3158.71|3165.8|3157.1|35
1629221380000|2021-08-17 17:29:40|3167.15|3158.45|3167.54|3158.84|3167.7|3159|3166.95|3158.25|34
1629221390000|2021-08-17 17:29:50|3167.37|3158.67|3166.66|3157.96|3167.68|3158.98|3166.66|3157.96|34
1629221400000|2021-08-17 17:30:00|3166.64|3157.94|3165.73|3157.03|3166.64|3157.94|3165.26|3156.56|38
1629221410000|2021-08-17 17:30:10|3165.64|3156.94|3165.19|3156.49|3165.64|3156.94|3165.07|3156.37|28
1629221420000|2021-08-17 17:30:20|3165.1|3156.4|3164.71|3156.01|3165.17|3156.47|3164.52|3155.82|33
1629221430000|2021-08-17 17:30:30|3164.82|3156.12|3164.39|3155.69|3165.09|3156.39|3164.38|3155.68|28
1629221440000|2021-08-17 17:30:40|3164.38|3155.68|3162.92|3154.22|3164.53|3155.83|3162.66|3153.96|35
1629221450000|2021-08-17 17:30:50|3162.84|3154.14|3160.71|3152.01|3163.19|3154.49|3160.51|3151.81|29
1629221460000|2021-08-17 17:31:00|3160.7|3152|3162.85|3154.15|3162.85|3154.15|3160.7|3152|30
1629221470000|2021-08-17 17:31:10|3162.88|3154.18|3160.69|3151.99|3162.88|3154.18|3160.69|3151.99|29
1629221480000|2021-08-17 17:31:20|3160.75|3152.05|3159.9|3151.2|3161.51|3152.81|3159.89|3151.19|33
1629221490000|2021-08-17 17:31:30|3159.91|3151.21|3160.9|3152.2|3160.99|3152.29|3159.91|3151.21|28
1629221500000|2021-08-17 17:31:40|3160.83|3152.13|3160.85|3152.15|3161.12|3152.42|3160.13|3151.43|35
1629221510000|2021-08-17 17:31:50|3160.82|3152.12|3159.51|3150.81|3161.01|3152.31|3159.51|3150.81|29
1629221520000|2021-08-17 17:32:00|3159.26|3150.56|3158.69|3149.99|3159.86|3151.16|3158.69|3149.99|37
1629221530000|2021-08-17 17:32:10|3158.8|3150.1|3158.65|3149.95|3159.55|3150.85|3158.32|3149.62|39
1629221540000|2021-08-17 17:32:20|3158.88|3150.18|3158.3|3149.6|3158.89|3150.19|3158.23|3149.53|31
1629221550000|2021-08-17 17:32:30|3158.31|3149.61|3160.5|3151.8|3161.25|3152.55|3157.91|3149.21|38
1629221560000|2021-08-17 17:32:40|3160.65|3151.95|3162.72|3154.02|3162.72|3154.02|3160.48|3151.78|37
1629221570000|2021-08-17 17:32:50|3162.7|3154|3162.45|3153.75|3162.7|3154|3161.89|3153.19|37
1629221580000|2021-08-17 17:33:00|3162.34|3153.64|3163.11|3154.41|3163.32|3154.62|3162.21|3153.51|33
1629221590000|2021-08-17 17:33:10|3163.17|3154.47|3163.25|3154.55|3163.35|3154.65|3163|3154.3|26
1629221600000|2021-08-17 17:33:20|3163.13|3154.43|3163.15|3154.45|3163.8|3155.1|3163.13|3154.43|31
1629221610000|2021-08-17 17:33:30|3163.55|3154.85|3166.25|3157.55|3166.26|3157.56|3163.55|3154.85|25
1629221620000|2021-08-17 17:33:40|3166.26|3157.56|3166.19|3157.49|3166.86|3158.16|3165.47|3156.77|32
1629221630000|2021-08-17 17:33:50|3165.91|3157.21|3166.56|3157.86|3167.05|3158.35|3165.47|3156.77|37
1629221640000|2021-08-17 17:34:00|3166.55|3157.85|3164.88|3156.18|3166.59|3157.89|3164.88|3156.18|34
1629221650000|2021-08-17 17:34:10|3164.91|3156.21|3166.06|3157.36|3166.07|3157.37|3164.76|3156.06|35
1629221660000|2021-08-17 17:34:20|3166.04|3157.34|3167.35|3158.65|3167.69|3158.99|3166.04|3157.34|39
1629221670000|2021-08-17 17:34:30|3167.32|3158.62|3167.85|3159.15|3168.24|3159.54|3167.26|3158.56|38
1629221680000|2021-08-17 17:34:40|3168|3159.3|3167.31|3158.61|3168.15|3159.45|3167.12|3158.42|38
1629221690000|2021-08-17 17:34:50|3167.47|3158.77|3169.92|3161.22|3169.92|3161.22|3167.35|3158.65|35
1629221700000|2021-08-17 17:35:00|3170.03|3161.33|3169.82|3161.12|3170.09|3161.39|3169.54|3160.84|23
1629221710000|2021-08-17 17:35:10|3169.91|3161.21|3169.6|3160.9|3169.91|3161.21|3169.49|3160.79|15
1629221720000|2021-08-17 17:35:20|3169.78|3161.08|3169.69|3160.99|3170.13|3161.43|3169.69|3160.99|20
1629221730000|2021-08-17 17:35:30|3169.95|3161.25|3170.06|3161.36|3170.08|3161.38|3169.43|3160.73|23
1629221740000|2021-08-17 17:35:40|3170.05|3161.35|3169.38|3160.68|3170.05|3161.35|3169.38|3160.68|17
1629221750000|2021-08-17 17:35:50|3169.51|3160.81|3169.14|3160.44|3169.59|3160.89|3169.14|3160.44|31
1629221760000|2021-08-17 17:36:00|3169.17|3160.47|3166.26|3157.56|3169.17|3160.47|3166|3157.3|37
1629221770000|2021-08-17 17:36:10|3166.69|3157.99|3169.2|3160.5|3169.2|3160.5|3166.58|3157.88|39
1629221780000|2021-08-17 17:36:20|3169.26|3160.56|3169.68|3160.98|3169.74|3161.04|3168.78|3160.08|35
1629221790000|2021-08-17 17:36:30|3169.81|3161.11|3169.83|3161.13|3169.83|3161.13|3169.37|3160.67|31
1629221800000|2021-08-17 17:36:40|3169.73|3161.03|3170.34|3161.64|3170.49|3161.79|3169.41|3160.71|37
1629221810000|2021-08-17 17:36:50|3170.36|3161.66|3170.66|3161.96|3170.73|3162.03|3170.21|3161.51|31
1629221820000|2021-08-17 17:37:00|3170.67|3161.97|3168.84|3160.14|3170.94|3162.24|3168.84|3160.14|39
1629221830000|2021-08-17 17:37:10|3169.24|3160.54|3170.75|3162.05|3170.75|3162.05|3169.05|3160.35|38
1629221840000|2021-08-17 17:37:20|3170.82|3162.12|3171.68|3162.98|3171.8|3163.1|3170.82|3162.12|38
1629221850000|2021-08-17 17:37:30|3171.71|3163.01|3171.25|3162.55|3171.9|3163.2|3170.9|3162.2|37
1629221860000|2021-08-17 17:37:40|3171.51|3162.81|3171.6|3162.9|3171.99|3163.29|3170.72|3162.02|38
1629221870000|2021-08-17 17:37:50|3171.63|3162.93|3173.13|3164.43|3173.21|3164.51|3171.63|3162.93|38
1629221880000|2021-08-17 17:38:00|3173.06|3164.36|3171.99|3163.29|3173.47|3164.77|3171.87|3163.17|33
1629221890000|2021-08-17 17:38:10|3171.92|3163.22|3172.38|3163.68|3173.37|3164.67|3171.78|3163.08|38
1629221900000|2021-08-17 17:38:20|3172.27|3163.57|3172.69|3163.99|3172.84|3164.14|3171.59|3162.89|37
1629221910000|2021-08-17 17:38:30|3172.58|3163.88|3170.84|3162.14|3172.74|3164.04|3170.84|3162.14|37
1629221920000|2021-08-17 17:38:40|3170.58|3161.88|3170.17|3161.47|3170.62|3161.92|3169.61|3160.91|40
1629221930000|2021-08-17 17:38:50|3170.14|3161.44|3172.11|3163.41|3172.93|3164.23|3170.14|3161.44|38
1629221940000|2021-08-17 17:39:00|3172.22|3163.52|3172.48|3163.78|3172.48|3163.78|3171.91|3163.21|35
1629221950000|2021-08-17 17:39:10|3172.49|3163.79|3173.59|3164.89|3173.59|3164.89|3172.4|3163.7|37
1629221960000|2021-08-17 17:39:20|3173.47|3164.77|3174.57|3165.87|3174.63|3165.93|3173.05|3164.35|32
1629221970000|2021-08-17 17:39:30|3174.45|3165.75|3174.2|3165.5|3174.46|3165.76|3172.94|3164.24|38
1629221980000|2021-08-17 17:39:40|3174.21|3165.51|3174.2|3165.5|3174.71|3166.01|3174.17|3165.47|35
1629221990000|2021-08-17 17:39:50|3174.17|3165.47|3173.06|3164.36|3174.46|3165.76|3172.7|3164|34
1629222000000|2021-08-17 17:40:00|3173.05|3164.35|3173.09|3164.39|3173.19|3164.49|3172.86|3164.16|27
1629222010000|2021-08-17 17:40:10|3173.06|3164.36|3172.1|3163.4|3173.37|3164.67|3171.95|3163.25|29
1629222020000|2021-08-17 17:40:20|3172.15|3163.45|3171.33|3162.63|3172.15|3163.45|3170.98|3162.28|25
1629222030000|2021-08-17 17:40:30|3171.31|3162.61|3170.27|3161.57|3171.4|3162.7|3170.23|3161.53|26
1629222040000|2021-08-17 17:40:40|3170.63|3161.93|3170.64|3161.94|3170.64|3161.94|3170.15|3161.45|26
1629222050000|2021-08-17 17:40:50|3170.67|3161.97|3170.15|3161.45|3170.67|3161.97|3170.15|3161.45|12
1629222060000|2021-08-17 17:41:00|3170.13|3161.43|3169.57|3160.87|3170.14|3161.44|3169.02|3160.32|34
1629222070000|2021-08-17 17:41:10|3169.6|3160.9|3170.36|3161.66|3170.36|3161.66|3169.55|3160.85|30
1629222080000|2021-08-17 17:41:20|3170.41|3161.71|3170.46|3161.76|3170.57|3161.87|3170.27|3161.57|24
1629222090000|2021-08-17 17:41:30|3170.53|3161.83|3171.57|3162.87|3171.84|3163.14|3170.53|3161.83|25
1629222100000|2021-08-17 17:41:40|3171.69|3162.99|3171.64|3162.94|3172.14|3163.44|3171.55|3162.85|26
1629222110000|2021-08-17 17:41:50|3171.59|3162.89|3172.12|3163.42|3172.12|3163.42|3170.49|3161.79|32
1629222120000|2021-08-17 17:42:00|3172.14|3163.44|3169.84|3161.14|3172.14|3163.44|3169.76|3161.06|32
1629222130000|2021-08-17 17:42:10|3169.89|3161.19|3170.54|3161.84|3170.62|3161.92|3169.89|3161.19|35
1629222140000|2021-08-17 17:42:20|3170.6|3161.9|3172.09|3163.39|3172.24|3163.54|3170.53|3161.83|34
1629222150000|2021-08-17 17:42:30|3172.2|3163.5|3174.12|3165.42|3174.12|3165.42|3171.99|3163.29|26
1629222160000|2021-08-17 17:42:40|3174.15|3165.45|3174.12|3165.42|3174.15|3165.45|3173.93|3165.23|11
1629222170000|2021-08-17 17:42:50|3174.08|3165.38|3174.15|3165.45|3174.15|3165.45|3173.94|3165.24|16
1629222180000|2021-08-17 17:43:00|3174.06|3165.36|3173.82|3165.12|3174.2|3165.5|3173.69|3164.99|31
1629222190000|2021-08-17 17:43:10|3173.9|3165.2|3173.58|3164.88|3174|3165.3|3173.52|3164.82|28
1629222200000|2021-08-17 17:43:20|3173.61|3164.91|3173.27|3164.57|3173.61|3164.91|3171.69|3162.99|35
1629222210000|2021-08-17 17:43:30|3173.2|3164.5|3173.76|3165.06|3173.82|3165.12|3172.06|3163.36|39
1629222220000|2021-08-17 17:43:40|3173.55|3164.85|3172.72|3164.02|3173.57|3164.87|3172.57|3163.87|34
1629222230000|2021-08-17 17:43:50|3172.54|3163.84|3173|3164.3|3173.15|3164.45|3172.5|3163.8|31
1629222240000|2021-08-17 17:44:00|3172.88|3164.18|3172.21|3163.51|3172.88|3164.18|3172.1|3163.4|14
1629222250000|2021-08-17 17:44:10|3172.25|3163.55|3172.29|3163.59|3172.38|3163.68|3171.57|3162.87|31
1629222260000|2021-08-17 17:44:20|3172.36|3163.66|3171.85|3163.15|3172.37|3163.67|3171.72|3163.02|26
1629222270000|2021-08-17 17:44:30|3171.79|3163.09|3171.72|3163.02|3172.01|3163.31|3171.68|3162.98|26
1629222280000|2021-08-17 17:44:40|3171.73|3163.03|3171.65|3162.95|3171.76|3163.06|3171.65|3162.95|9
1629222290000|2021-08-17 17:44:50|3171.67|3162.97|3171.75|3163.05|3172.05|3163.35|3171.63|3162.93|23
1629222300000|2021-08-17 17:45:00|3171.84|3163.14|3171.37|3162.67|3171.84|3163.14|3171|3162.3|35
1629222310000|2021-08-17 17:45:10|3171.36|3162.66|3170.24|3161.54|3171.37|3162.67|3169.86|3161.16|33
1629222320000|2021-08-17 17:45:20|3170.26|3161.56|3170.67|3161.97|3170.85|3162.15|3169.93|3161.23|32
1629222330000|2021-08-17 17:45:30|3170.8|3162.1|3167.5|3158.8|3170.8|3162.1|3167.5|3158.8|34
1629222340000|2021-08-17 17:45:40|3167.74|3159.04|3168.65|3159.95|3168.9|3160.2|3167.63|3158.93|35
1629222350000|2021-08-17 17:45:50|3168.61|3159.91|3168.53|3159.83|3168.9|3160.2|3168.35|3159.65|33
1629222360000|2021-08-17 17:46:00|3168.7|3160|3169.61|3160.91|3169.61|3160.91|3168.5|3159.8|26
1629222370000|2021-08-17 17:46:10|3169.16|3160.46|3168.39|3159.69|3169.52|3160.82|3168.39|3159.69|35
1629222380000|2021-08-17 17:46:20|3168.61|3159.91|3168.56|3159.86|3169.15|3160.45|3168.4|3159.7|35
1629222390000|2021-08-17 17:46:30|3168.74|3160.04|3168.69|3159.99|3169.27|3160.57|3168.46|3159.76|32
1629222400000|2021-08-17 17:46:40|3168.64|3159.94|3167.76|3159.06|3169.03|3160.33|3167.48|3158.78|38
1629222410000|2021-08-17 17:46:50|3167.71|3159.01|3167.52|3158.82|3168.25|3159.55|3167.52|3158.82|27
1629222420000|2021-08-17 17:47:00|3167.75|3159.05|3167.16|3158.46|3167.75|3159.05|3166.88|3158.18|22
1629222430000|2021-08-17 17:47:10|3166.99|3158.29|3166.3|3157.6|3166.99|3158.29|3166.29|3157.59|9
1629222440000|2021-08-17 17:47:20|3166.18|3157.48|3166.09|3157.39|3166.18|3157.48|3166.06|3157.36|9
1629222450000|2021-08-17 17:47:30|3166.07|3157.37|3166.83|3158.13|3166.94|3158.24|3166.07|3157.37|17
1629222460000|2021-08-17 17:47:40|3166.84|3158.14|3167.49|3158.79|3167.51|3158.81|3166.83|3158.13|17
1629222470000|2021-08-17 17:47:50|3167.45|3158.75|3166.6|3157.9|3167.47|3158.77|3166.6|3157.9|22
1629222480000|2021-08-17 17:48:00|3166.67|3157.97|3165.69|3156.99|3166.67|3157.97|3165.67|3156.97|29
1629222490000|2021-08-17 17:48:10|3166.07|3157.37|3166.15|3157.45|3166.42|3157.72|3165.73|3157.03|35
1629222500000|2021-08-17 17:48:20|3166.16|3157.46|3168.9|3160.2|3168.96|3160.26|3166.12|3157.42|37
1629222510000|2021-08-17 17:48:30|3169.11|3160.41|3170.25|3161.55|3170.7|3162|3169.05|3160.35|35
1629222520000|2021-08-17 17:48:40|3169.91|3161.21|3169.85|3161.15|3170.55|3161.85|3169.85|3161.15|33
1629222530000|2021-08-17 17:48:50|3170.3|3161.6|3169.97|3161.27|3170.44|3161.74|3169.65|3160.95|29
1629222540000|2021-08-17 17:49:00|3170.24|3161.54|3170.23|3161.53|3170.28|3161.58|3168.48|3159.78|33
1629222550000|2021-08-17 17:49:10|3170.18|3161.48|3170.2|3161.5|3170.55|3161.85|3170.1|3161.4|19
1629222560000|2021-08-17 17:49:20|3170.38|3161.68|3172.39|3163.69|3172.61|3163.91|3170.38|3161.68|36
1629222570000|2021-08-17 17:49:30|3172.54|3163.84|3176.44|3167.74|3176.48|3167.78|3172.54|3163.84|39
1629222580000|2021-08-17 17:49:40|3176.65|3167.95|3177.04|3168.34|3177.14|3168.44|3176.27|3167.57|38
1629222590000|2021-08-17 17:49:50|3176.98|3168.28|3177.29|3168.59|3178.41|3169.71|3176.77|3168.07|36
1629222600000|2021-08-17 17:50:00|3177.71|3169.01|3179.83|3171.13|3179.85|3171.15|3176.86|3168.16|31
1629222610000|2021-08-17 17:50:10|3179.39|3170.69|3176.64|3167.94|3179.56|3170.86|3176.6|3167.9|39
1629222620000|2021-08-17 17:50:20|3176.59|3167.89|3179.05|3170.35|3179.18|3170.48|3176.42|3167.72|38
1629222630000|2021-08-17 17:50:30|3179.06|3170.36|3179.16|3170.46|3179.66|3170.96|3178.92|3170.22|35
1629222640000|2021-08-17 17:50:40|3179.31|3170.61|3179.25|3170.55|3179.69|3170.99|3179.08|3170.38|36
1629222650000|2021-08-17 17:50:50|3179.52|3170.82|3179.39|3170.69|3179.67|3170.97|3178.4|3169.7|29
1629222660000|2021-08-17 17:51:00|3179.56|3170.86|3180.35|3171.65|3180.74|3172.04|3179.1|3170.4|24
1629222670000|2021-08-17 17:51:10|3180.2|3171.5|3179.28|3170.58|3180.22|3171.52|3179.28|3170.58|28
1629222680000|2021-08-17 17:51:20|3179.44|3170.74|3179.24|3170.54|3179.45|3170.75|3179.2|3170.5|21
1629222690000|2021-08-17 17:51:30|3179.35|3170.65|3179.22|3170.52|3179.35|3170.65|3178.87|3170.17|23
1629222700000|2021-08-17 17:51:40|3179.07|3170.37|3181.41|3172.71|3181.71|3173.01|3178.86|3170.16|34
1629222710000|2021-08-17 17:51:50|3181.4|3172.7|3182.03|3173.33|3182.06|3173.36|3181.23|3172.53|37
1629222720000|2021-08-17 17:52:00|3181.96|3173.26|3182.1|3173.4|3182.17|3173.47|3180.51|3171.81|38
1629222730000|2021-08-17 17:52:10|3182.12|3173.42|3179.77|3171.07|3182.13|3173.43|3179.56|3170.86|32
1629222740000|2021-08-17 17:52:20|3179.83|3171.13|3179.97|3171.27|3180.92|3172.22|3179.71|3171.01|38
1629222750000|2021-08-17 17:52:30|3179.89|3171.19|3178.54|3169.84|3180.05|3171.35|3178.32|3169.62|38
1629222760000|2021-08-17 17:52:40|3178.79|3170.09|3179.37|3170.67|3179.75|3171.05|3178.6|3169.9|30
1629222770000|2021-08-17 17:52:50|3179.34|3170.64|3179.79|3171.09|3180.06|3171.36|3179.34|3170.64|37
1629222780000|2021-08-17 17:53:00|3179.63|3170.93|3179.91|3171.21|3180.08|3171.38|3179.63|3170.93|18
1629222790000|2021-08-17 17:53:10|3179.81|3171.11|3179.76|3171.06|3179.91|3171.21|3179.74|3171.04|6
1629222800000|2021-08-17 17:53:20|3179.81|3171.11|3178.88|3170.18|3179.91|3171.21|3178.88|3170.18|7
1629222810000|2021-08-17 17:53:30|3178.74|3170.04|3178.51|3169.81|3179.06|3170.36|3178.5|3169.8|19
1629222820000|2021-08-17 17:53:40|3178.5|3169.8|3178.08|3169.38|3178.63|3169.93|3177.85|3169.15|24
1629222830000|2021-08-17 17:53:50|3178.03|3169.33|3177.5|3168.8|3178.4|3169.7|3177.5|3168.8|27
1629222840000|2021-08-17 17:54:00|3177.48|3168.78|3179.8|3171.1|3179.8|3171.1|3177.46|3168.76|33
1629222850000|2021-08-17 17:54:10|3179.54|3170.84|3178.6|3169.9|3179.54|3170.84|3178.34|3169.64|38
1629222860000|2021-08-17 17:54:20|3178.66|3169.96|3179.81|3171.11|3179.81|3171.11|3178.56|3169.86|32
1629222870000|2021-08-17 17:54:30|3179.58|3170.88|3179.94|3171.24|3180.1|3171.4|3179.58|3170.88|28
1629222880000|2021-08-17 17:54:40|3180.08|3171.38|3179.34|3170.64|3180.57|3171.87|3179.34|3170.64|18
1629222890000|2021-08-17 17:54:50|3179.67|3170.97|3180.04|3171.34|3180.13|3171.43|3179.51|3170.81|23
1629222900000|2021-08-17 17:55:00|3180.12|3171.42|3179.61|3170.91|3180.25|3171.55|3179.42|3170.72|32
1629222910000|2021-08-17 17:55:10|3179.63|3170.93|3179.46|3170.76|3179.72|3171.02|3178.96|3170.26|29
1629222920000|2021-08-17 17:55:20|3179.42|3170.72|3178.31|3169.61|3179.47|3170.77|3178.29|3169.59|28
1629222930000|2021-08-17 17:55:30|3178.28|3169.58|3178.44|3169.74|3178.44|3169.74|3177.68|3168.98|36
1629222940000|2021-08-17 17:55:40|3178.39|3169.69|3178.07|3169.37|3178.48|3169.78|3178|3169.3|33
1629222950000|2021-08-17 17:55:50|3178.09|3169.39|3178.03|3169.33|3178.45|3169.75|3177.74|3169.04|35
1629222960000|2021-08-17 17:56:00|3178.24|3169.54|3177.79|3169.09|3178.26|3169.56|3177.32|3168.62|35
1629222970000|2021-08-17 17:56:10|3177.83|3169.13|3177.06|3168.36|3178.35|3169.65|3176.4|3167.7|36
1629222980000|2021-08-17 17:56:20|3176.94|3168.24|3177.14|3168.44|3177.55|3168.85|3176.75|3168.05|32
1629222990000|2021-08-17 17:56:30|3176.99|3168.29|3175.94|3167.24|3177.1|3168.4|3175.78|3167.08|37
1629223000000|2021-08-17 17:56:40|3176.46|3167.76|3176|3167.3|3176.46|3167.76|3175.56|3166.86|37
1629223010000|2021-08-17 17:56:50|3175.99|3167.29|3175.98|3167.28|3176.27|3167.57|3175.68|3166.98|26
1629223020000|2021-08-17 17:57:00|3176.25|3167.55|3176.2|3167.5|3176.44|3167.74|3175.55|3166.85|35
1629223030000|2021-08-17 17:57:10|3176.19|3167.49|3176.49|3167.79|3176.56|3167.86|3176.08|3167.38|26
1629223040000|2021-08-17 17:57:20|3176.47|3167.77|3176.44|3167.74|3176.49|3167.79|3176.28|3167.58|10
1629223050000|2021-08-17 17:57:30|3176.37|3167.67|3174.74|3166.04|3176.47|3167.77|3174.53|3165.83|28
1629223060000|2021-08-17 17:57:40|3174.86|3166.16|3174.79|3166.09|3174.86|3166.16|3174.63|3165.93|20
1629223070000|2021-08-17 17:57:50|3174.72|3166.02|3174.24|3165.54|3174.73|3166.03|3173.91|3165.21|27
1629223080000|2021-08-17 17:58:00|3174.09|3165.39|3174.28|3165.58|3174.28|3165.58|3174.08|3165.38|17
1629223090000|2021-08-17 17:58:10|3174.3|3165.6|3175.79|3167.09|3176.06|3167.36|3173.92|3165.22|24
1629223100000|2021-08-17 17:58:20|3175.69|3166.99|3176.35|3167.65|3176.91|3168.21|3175.69|3166.99|22
1629223110000|2021-08-17 17:58:30|3176.38|3167.68|3176.69|3167.99|3177.19|3168.49|3176.38|3167.68|25
1629223120000|2021-08-17 17:58:40|3176.81|3168.11|3175.69|3166.99|3176.81|3168.11|3175.61|3166.91|15
1629223130000|2021-08-17 17:58:50|3175.71|3167.01|3175.67|3166.97|3175.73|3167.03|3175.65|3166.95|8
1629223140000|2021-08-17 17:59:00|3175.93|3167.23|3174.89|3166.19|3175.93|3167.23|3174.41|3165.71|28
1629223150000|2021-08-17 17:59:10|3174.85|3166.15|3174.75|3166.05|3174.92|3166.22|3174.73|3166.03|12
1629223160000|2021-08-17 17:59:20|3174.41|3165.71|3173.35|3164.65|3174.68|3165.98|3173.35|3164.65|23
1629223170000|2021-08-17 17:59:30|3173.37|3164.67|3173.16|3164.46|3173.61|3164.91|3173.07|3164.37|36
1629223180000|2021-08-17 17:59:40|3173.15|3164.45|3172.87|3164.17|3173.36|3164.66|3172.75|3164.05|32
1629223190000|2021-08-17 17:59:50|3172.78|3164.08|3172.19|3163.49|3172.92|3164.22|3172.05|3163.35|38
1629223200000|2021-08-17 18:00:00|3172.52|3163.82|3170.05|3161.35|3172.68|3163.98|3169.96|3161.26|36
1629223210000|2021-08-17 18:00:10|3170.3|3161.6|3169.81|3161.11|3170.3|3161.6|3167.75|3159.05|35
1629223220000|2021-08-17 18:00:20|3169.94|3161.24|3171.51|3162.81|3173.08|3164.38|3169.94|3161.24|39
1629223230000|2021-08-17 18:00:30|3171.6|3162.9|3175.67|3166.97|3175.91|3167.21|3171.08|3162.38|36
1629223240000|2021-08-17 18:00:40|3175.93|3167.23|3175.72|3167.02|3175.93|3167.23|3174.74|3166.04|29
1629223250000|2021-08-17 18:00:50|3175.77|3167.07|3175.7|3167|3176.06|3167.36|3175.67|3166.97|30
1629223260000|2021-08-17 18:01:00|3175.72|3167.02|3175.96|3167.26|3175.96|3167.26|3174.35|3165.65|36
1629223270000|2021-08-17 18:01:10|3175.94|3167.24|3176.05|3167.35|3176.66|3167.96|3175.55|3166.85|34
1629223280000|2021-08-17 18:01:20|3176.25|3167.55|3175.95|3167.25|3176.28|3167.58|3175.86|3167.16|31
1629223290000|2021-08-17 18:01:30|3175.73|3167.03|3174.14|3165.44|3176.01|3167.31|3173.93|3165.23|37
1629223300000|2021-08-17 18:01:40|3174.04|3165.34|3172.5|3163.8|3174.07|3165.37|3171.49|3162.79|38
1629223310000|2021-08-17 18:01:50|3172.52|3163.82|3172.29|3163.59|3172.88|3164.18|3172|3163.3|38
1629223320000|2021-08-17 18:02:00|3172.11|3163.41|3171.8|3163.1|3172.61|3163.91|3171.66|3162.96|39
1629223330000|2021-08-17 18:02:10|3171.77|3163.07|3170.8|3162.1|3171.89|3163.19|3170.78|3162.08|33
1629223340000|2021-08-17 18:02:20|3170.85|3162.15|3172.13|3163.43|3173.26|3164.56|3170.85|3162.15|38
1629223350000|2021-08-17 18:02:30|3172.09|3163.39|3172.46|3163.76|3172.46|3163.76|3171.86|3163.16|34
1629223360000|2021-08-17 18:02:40|3172.52|3163.82|3172.86|3164.16|3173.6|3164.9|3172.41|3163.71|36
1629223370000|2021-08-17 18:02:50|3172.85|3164.15|3173.77|3165.07|3173.83|3165.13|3172.58|3163.88|32
1629223380000|2021-08-17 18:03:00|3173|3164.3|3173.55|3164.85|3173.66|3164.96|3173|3164.3|32
1629223390000|2021-08-17 18:03:10|3173.53|3164.83|3173.7|3165|3173.71|3165.01|3172.16|3163.46|35
1629223400000|2021-08-17 18:03:20|3173.71|3165.01|3173.79|3165.09|3174.63|3165.93|3172.93|3164.23|31
1629223410000|2021-08-17 18:03:30|3173.8|3165.1|3175.16|3166.46|3175.16|3166.46|3173.8|3165.1|26
1629223420000|2021-08-17 18:03:40|3175.12|3166.42|3175.1|3166.4|3175.54|3166.84|3174.89|3166.19|35
1629223430000|2021-08-17 18:03:50|3175.11|3166.41|3175.39|3166.69|3175.54|3166.84|3175.07|3166.37|29
1629223440000|2021-08-17 18:04:00|3175.52|3166.82|3175.67|3166.97|3175.67|3166.97|3175.22|3166.52|24
1629223450000|2021-08-17 18:04:10|3175.52|3166.82|3177.1|3168.4|3177.14|3168.44|3175.39|3166.69|29
1629223460000|2021-08-17 18:04:20|3176.97|3168.27|3176.16|3167.46|3177.01|3168.31|3175.96|3167.26|32
1629223470000|2021-08-17 18:04:30|3176.17|3167.47|3176.93|3168.23|3176.93|3168.23|3175.92|3167.22|20
1629223480000|2021-08-17 18:04:40|3176.68|3167.98|3177.07|3168.37|3177.11|3168.41|3176.67|3167.97|28
1629223490000|2021-08-17 18:04:50|3177.63|3168.93|3177.12|3168.42|3177.69|3168.99|3177|3168.3|31
1629223500000|2021-08-17 18:05:00|3177.08|3168.38|3176.33|3167.63|3177.22|3168.52|3176.27|3167.57|31
1629223510000|2021-08-17 18:05:10|3176.44|3167.74|3176.87|3168.17|3176.91|3168.21|3175.53|3166.83|35
1629223520000|2021-08-17 18:05:20|3176.83|3168.13|3176.34|3167.64|3176.96|3168.26|3176.34|3167.64|36
1629223530000|2021-08-17 18:05:30|3176.37|3167.67|3176.59|3167.89|3176.63|3167.93|3176.36|3167.66|35
1629223540000|2021-08-17 18:05:40|3176.41|3167.71|3176.3|3167.6|3176.47|3167.77|3175.93|3167.23|35
1629223550000|2021-08-17 18:05:50|3176.21|3167.51|3176.51|3167.81|3176.66|3167.96|3176.21|3167.51|31
1629223560000|2021-08-17 18:06:00|3176.52|3167.82|3178.29|3169.59|3179.2|3170.5|3176.26|3167.56|26
1629223570000|2021-08-17 18:06:10|3178.7|3170|3178.7|3170|3178.81|3170.11|3178.38|3169.68|29
1629223580000|2021-08-17 18:06:20|3178.65|3169.95|3180.01|3171.31|3180.01|3171.31|3178.43|3169.73|32
1629223590000|2021-08-17 18:06:30|3180.02|3171.32|3179.75|3171.05|3180.05|3171.35|3178.6|3169.9|35
1629223600000|2021-08-17 18:06:40|3179.38|3170.68|3180.31|3171.61|3180.9|3172.2|3179.3|3170.6|30
1629223610000|2021-08-17 18:06:50|3180.34|3171.64|3179.72|3171.02|3180.34|3171.64|3179.72|3171.02|32
1629223620000|2021-08-17 18:07:00|3179.52|3170.82|3179.22|3170.52|3179.52|3170.82|3178.88|3170.18|33
1629223630000|2021-08-17 18:07:10|3179.26|3170.56|3179.49|3170.79|3180.08|3171.38|3179.15|3170.45|33
1629223640000|2021-08-17 18:07:20|3179.48|3170.78|3179.46|3170.76|3179.6|3170.9|3179.14|3170.44|34
1629223650000|2021-08-17 18:07:30|3179.45|3170.75|3179.73|3171.03|3179.79|3171.09|3179.25|3170.55|29
1629223660000|2021-08-17 18:07:40|3179.72|3171.02|3179.64|3170.94|3179.72|3171.02|3179.42|3170.72|27
1629223670000|2021-08-17 18:07:50|3179.69|3170.99|3180.24|3171.54|3180.24|3171.54|3179.55|3170.85|35
1629223680000|2021-08-17 18:08:00|3180.22|3171.52|3181.76|3173.06|3181.76|3173.06|3179.59|3170.89|33
1629223690000|2021-08-17 18:08:10|3181.96|3173.26|3180.7|3172|3182.92|3174.22|3180.7|3172|39
1629223700000|2021-08-17 18:08:20|3180.63|3171.93|3182.74|3174.04|3182.83|3174.13|3180.52|3171.82|37
1629223710000|2021-08-17 18:08:30|3182.8|3174.1|3182.24|3173.54|3183.96|3175.26|3182.24|3173.54|37
1629223720000|2021-08-17 18:08:40|3182.35|3173.65|3184.26|3175.56|3184.93|3176.23|3181.9|3173.2|35
1629223730000|2021-08-17 18:08:50|3183.7|3175|3184.65|3175.95|3184.75|3176.05|3183.18|3174.48|37
1629223740000|2021-08-17 18:09:00|3184.7|3176|3184.43|3175.73|3184.8|3176.1|3183.11|3174.41|36
1629223750000|2021-08-17 18:09:10|3184.32|3175.62|3185.23|3176.53|3185.32|3176.62|3184.05|3175.35|38
1629223760000|2021-08-17 18:09:20|3185.27|3176.57|3186.54|3177.84|3187.26|3178.56|3185.09|3176.39|36
1629223770000|2021-08-17 18:09:30|3186.89|3178.19|3187.44|3178.74|3187.57|3178.87|3186.66|3177.96|40
1629223780000|2021-08-17 18:09:40|3187.5|3178.8|3187.33|3178.63|3187.75|3179.05|3186.87|3178.17|38
1629223790000|2021-08-17 18:09:50|3187.37|3178.67|3186.41|3177.71|3187.39|3178.69|3186.31|3177.61|39
1629223800000|2021-08-17 18:10:00|3186.9|3178.2|3186.09|3177.39|3187.32|3178.62|3186.02|3177.32|38
1629223810000|2021-08-17 18:10:10|3186.11|3177.41|3187.37|3178.67|3187.42|3178.72|3185.97|3177.27|36
1629223820000|2021-08-17 18:10:20|3187.29|3178.59|3186.22|3177.52|3187.29|3178.59|3186.07|3177.37|38
1629223830000|2021-08-17 18:10:30|3186.67|3177.97|3191.21|3182.51|3191.21|3182.51|3186.67|3177.97|38
1629223840000|2021-08-17 18:10:40|3190.98|3182.28|3190.68|3181.98|3192.63|3183.93|3190.33|3181.63|40
1629223850000|2021-08-17 18:10:50|3190.74|3182.04|3192.23|3183.53|3192.84|3184.14|3190.74|3182.04|39
1629223860000|2021-08-17 18:11:00|3192.15|3183.45|3191.9|3183.2|3192.29|3183.59|3190.9|3182.2|38
1629223870000|2021-08-17 18:11:10|3191.64|3182.94|3190.93|3182.23|3191.98|3183.28|3190.78|3182.08|39
1629223880000|2021-08-17 18:11:20|3190.84|3182.14|3188.43|3179.73|3190.84|3182.14|3188.42|3179.72|39
1629223890000|2021-08-17 18:11:30|3188.37|3179.67|3188.01|3179.31|3188.85|3180.15|3187.95|3179.25|38
1629223900000|2021-08-17 18:11:40|3187.97|3179.27|3188.58|3179.88|3188.66|3179.96|3187.96|3179.26|38
1629223910000|2021-08-17 18:11:50|3188.5|3179.8|3190.14|3181.44|3190.14|3181.44|3188.27|3179.57|35
1629223920000|2021-08-17 18:12:00|3190.19|3181.49|3189.05|3180.35|3190.25|3181.55|3189.05|3180.35|26
1629223930000|2021-08-17 18:12:10|3189.06|3180.36|3190.04|3181.34|3190.04|3181.34|3188.74|3180.04|34
1629223940000|2021-08-17 18:12:20|3190.12|3181.42|3191.43|3182.73|3191.65|3182.95|3190.12|3181.42|33
1629223950000|2021-08-17 18:12:30|3191.44|3182.74|3191.34|3182.64|3191.84|3183.14|3190.98|3182.28|34
1629223960000|2021-08-17 18:12:40|3191.26|3182.56|3191.38|3182.68|3191.67|3182.97|3191.05|3182.35|35
1629223970000|2021-08-17 18:12:50|3191.33|3182.63|3190.9|3182.2|3191.33|3182.63|3190.1|3181.4|34
1629223980000|2021-08-17 18:13:00|3190.91|3182.21|3190.88|3182.18|3190.98|3182.28|3190.23|3181.53|36
1629223990000|2021-08-17 18:13:10|3190.9|3182.2|3190.2|3181.5|3191.42|3182.72|3189.99|3181.29|34
1629224000000|2021-08-17 18:13:20|3189.9|3181.2|3190.77|3182.07|3190.89|3182.19|3189.9|3181.2|34
1629224010000|2021-08-17 18:13:30|3190.73|3182.03|3190.74|3182.04|3192.05|3183.35|3190.72|3182.02|37
1629224020000|2021-08-17 18:13:40|3190.68|3181.98|3190.84|3182.14|3190.84|3182.14|3189.99|3181.29|39
1629224030000|2021-08-17 18:13:50|3190.83|3182.13|3190.26|3181.56|3190.83|3182.13|3190.11|3181.41|38
1629224040000|2021-08-17 18:14:00|3190.22|3181.52|3189.27|3180.57|3190.28|3181.58|3189.2|3180.5|36
1629224050000|2021-08-17 18:14:10|3189.35|3180.65|3190.04|3181.34|3190.47|3181.77|3189.35|3180.65|32
1629224060000|2021-08-17 18:14:20|3190.06|3181.36|3190.2|3181.5|3190.84|3182.14|3189.87|3181.17|24
1629224070000|2021-08-17 18:14:30|3190.08|3181.38|3190.68|3181.98|3190.68|3181.98|3190.03|3181.33|34
1629224080000|2021-08-17 18:14:40|3190.61|3181.91|3189.61|3180.91|3190.61|3181.91|3189.33|3180.63|36
1629224090000|2021-08-17 18:14:50|3189.64|3180.94|3189.5|3180.8|3189.82|3181.12|3189.42|3180.72|29
1629224100000|2021-08-17 18:15:00|3189.48|3180.78|3189.53|3180.83|3190.32|3181.62|3189.27|3180.57|33
1629224110000|2021-08-17 18:15:10|3189.35|3180.65|3189.37|3180.67|3190.11|3181.41|3189.26|3180.56|37
1629224120000|2021-08-17 18:15:20|3189.29|3180.59|3187.89|3179.19|3189.77|3181.07|3187.64|3178.94|39
1629224130000|2021-08-17 18:15:30|3187.99|3179.29|3188.5|3179.8|3188.5|3179.8|3186.72|3178.02|32
1629224140000|2021-08-17 18:15:40|3188.54|3179.84|3187|3178.3|3188.54|3179.84|3186.83|3178.13|31
1629224150000|2021-08-17 18:15:50|3187.03|3178.33|3185.26|3176.56|3187.08|3178.38|3184.76|3176.06|27
1629224160000|2021-08-17 18:16:00|3185.18|3176.48|3186.83|3178.13|3187.07|3178.37|3185.18|3176.48|30
1629224170000|2021-08-17 18:16:10|3186.72|3178.02|3187.33|3178.63|3187.53|3178.83|3186.61|3177.91|27
1629224180000|2021-08-17 18:16:20|3187.53|3178.83|3186.27|3177.57|3187.53|3178.83|3186.03|3177.33|36
1629224190000|2021-08-17 18:16:30|3186.24|3177.54|3186.02|3177.32|3186.44|3177.74|3185.25|3176.55|39
1629224200000|2021-08-17 18:16:40|3186.16|3177.46|3186.11|3177.41|3186.22|3177.52|3185.34|3176.64|31
1629224210000|2021-08-17 18:16:50|3186.27|3177.57|3185.65|3176.95|3186.45|3177.75|3185.32|3176.62|33
1629224220000|2021-08-17 18:17:00|3185.54|3176.84|3185|3176.3|3185.54|3176.84|3183.86|3175.16|29
1629224230000|2021-08-17 18:17:10|3185.26|3176.56|3185.63|3176.93|3186.13|3177.43|3185.26|3176.56|26
1629224240000|2021-08-17 18:17:20|3185.58|3176.88|3185.81|3177.11|3186.11|3177.41|3185.33|3176.63|23
1629224250000|2021-08-17 18:17:30|3185.68|3176.98|3185.36|3176.66|3186.07|3177.37|3185.23|3176.53|22
1629224260000|2021-08-17 18:17:40|3185.66|3176.96|3185.59|3176.89|3185.68|3176.98|3185.31|3176.61|22
1629224270000|2021-08-17 18:17:50|3185.58|3176.88|3185.39|3176.69|3185.86|3177.16|3184.77|3176.07|36
1629224280000|2021-08-17 18:18:00|3185.58|3176.88|3185.17|3176.47|3185.9|3177.2|3184.73|3176.03|33
1629224290000|2021-08-17 18:18:10|3185.13|3176.43|3184.72|3176.02|3185.72|3177.02|3184.34|3175.64|33
1629224300000|2021-08-17 18:18:20|3184.69|3175.99|3184.98|3176.28|3185.11|3176.41|3184.54|3175.84|36
1629224310000|2021-08-17 18:18:30|3185.03|3176.33|3184.84|3176.14|3185.03|3176.33|3184.65|3175.95|31
1629224320000|2021-08-17 18:18:40|3184.92|3176.22|3186.67|3177.97|3186.67|3177.97|3184.77|3176.07|27
1629224330000|2021-08-17 18:18:50|3186.53|3177.83|3184.81|3176.11|3186.74|3178.04|3184.81|3176.11|38
1629224340000|2021-08-17 18:19:00|3185|3176.3|3185.23|3176.53|3185.56|3176.86|3184.52|3175.82|34
1629224350000|2021-08-17 18:19:10|3185.16|3176.46|3186.73|3178.03|3187.01|3178.31|3185.03|3176.33|37
1629224360000|2021-08-17 18:19:20|3186.62|3177.92|3186.93|3178.23|3186.94|3178.24|3186.35|3177.65|35
1629224370000|2021-08-17 18:19:30|3186.94|3178.24|3186.01|3177.31|3186.96|3178.26|3185.71|3177.01|32
1629224380000|2021-08-17 18:19:40|3185.85|3177.15|3184.87|3176.17|3185.85|3177.15|3184.67|3175.97|35
1629224390000|2021-08-17 18:19:50|3184.86|3176.16|3184.98|3176.28|3185.09|3176.39|3184.64|3175.94|32
1629224400000|2021-08-17 18:20:00|3185.03|3176.33|3185.11|3176.41|3185.79|3177.09|3184.97|3176.27|28
1629224410000|2021-08-17 18:20:10|3185.14|3176.44|3184.85|3176.15|3185.2|3176.5|3184.7|3176|22
1629224420000|2021-08-17 18:20:20|3184.92|3176.22|3182.39|3173.69|3184.92|3176.22|3182.39|3173.69|39
1629224430000|2021-08-17 18:20:30|3182.4|3173.7|3182.13|3173.43|3182.63|3173.93|3182.06|3173.36|26
1629224440000|2021-08-17 18:20:40|3182.11|3173.41|3180.51|3171.81|3182.61|3173.91|3180.51|3171.81|35
1629224450000|2021-08-17 18:20:50|3180.15|3171.45|3181.03|3172.33|3181.12|3172.42|3179.6|3170.9|39
1629224460000|2021-08-17 18:21:00|3181.27|3172.57|3179.83|3171.13|3181.48|3172.78|3179.7|3171|38
1629224470000|2021-08-17 18:21:10|3179.86|3171.16|3181.2|3172.5|3181.25|3172.55|3179.66|3170.96|34
1629224480000|2021-08-17 18:21:20|3181.29|3172.59|3180.96|3172.26|3182.11|3173.41|3180.8|3172.1|39
1629224490000|2021-08-17 18:21:30|3180.99|3172.29|3181.04|3172.34|3181.55|3172.85|3180.95|3172.25|26
1629224500000|2021-08-17 18:21:40|3181.18|3172.48|3180.85|3172.15|3181.31|3172.61|3180.78|3172.08|32
1629224510000|2021-08-17 18:21:50|3180.91|3172.21|3181.75|3173.05|3181.75|3173.05|3180.81|3172.11|28
1629224520000|2021-08-17 18:22:00|3181.7|3173|3181.77|3173.07|3182.8|3174.1|3181.65|3172.95|36
1629224530000|2021-08-17 18:22:10|3181.66|3172.96|3181.99|3173.29|3182.11|3173.41|3181.66|3172.96|26
1629224540000|2021-08-17 18:22:20|3182.04|3173.34|3182.51|3173.81|3182.66|3173.96|3181.81|3173.11|37
1629224550000|2021-08-17 18:22:30|3182.2|3173.5|3181.72|3173.02|3182.55|3173.85|3181.6|3172.9|35
1629224560000|2021-08-17 18:22:40|3181.76|3173.06|3181.9|3173.2|3182.08|3173.38|3181.69|3172.99|19
1629224570000|2021-08-17 18:22:50|3181.92|3173.22|3181.87|3173.17|3181.95|3173.25|3181.8|3173.1|24
1629224580000|2021-08-17 18:23:00|3181.83|3173.13|3180.51|3171.81|3181.83|3173.13|3179.59|3170.89|26
1629224590000|2021-08-17 18:23:10|3180.56|3171.86|3180.29|3171.59|3180.8|3172.1|3180.24|3171.54|31
1629224600000|2021-08-17 18:23:20|3180.27|3171.57|3179.7|3171|3180.37|3171.67|3179.56|3170.86|25
1629224610000|2021-08-17 18:23:30|3179.84|3171.14|3179.31|3170.61|3180.12|3171.42|3179.31|3170.61|25
1629224620000|2021-08-17 18:23:40|3179.9|3171.2|3179.22|3170.52|3179.94|3171.24|3179.04|3170.34|31
1629224630000|2021-08-17 18:23:50|3179.23|3170.53|3180.74|3172.04|3180.74|3172.04|3179.01|3170.31|34
1629224640000|2021-08-17 18:24:00|3180.83|3172.13|3180.42|3171.72|3182.17|3173.47|3180.02|3171.32|39
1629224650000|2021-08-17 18:24:10|3180.41|3171.71|3179.93|3171.23|3180.41|3171.71|3179.64|3170.94|35
1629224660000|2021-08-17 18:24:20|3179.53|3170.83|3179.03|3170.33|3179.53|3170.83|3178.59|3169.89|26
1629224670000|2021-08-17 18:24:30|3179.09|3170.39|3178.85|3170.15|3179.09|3170.39|3178.77|3170.07|11
1629224680000|2021-08-17 18:24:40|3178.94|3170.24|3178.88|3170.18|3179.1|3170.4|3178.82|3170.12|9
1629224690000|2021-08-17 18:24:50|3179.16|3170.46|3179.04|3170.34|3179.16|3170.46|3178.9|3170.2|12
1629224700000|2021-08-17 18:25:00|3179.03|3170.33|3178.61|3169.91|3179.03|3170.33|3178.39|3169.69|11
1629224710000|2021-08-17 18:25:10|3178.65|3169.95|3179.56|3170.86|3179.56|3170.86|3178.65|3169.95|9
1629224720000|2021-08-17 18:25:20|3179.8|3171.1|3181.61|3172.91|3181.79|3173.09|3179.7|3171|37
1629224730000|2021-08-17 18:25:30|3181.62|3172.92|3181.33|3172.63|3182.4|3173.7|3181.3|3172.6|24
1629224740000|2021-08-17 18:25:40|3181.24|3172.54|3180.4|3171.7|3181.24|3172.54|3180.21|3171.51|34
1629224750000|2021-08-17 18:25:50|3180.43|3171.73|3180.26|3171.56|3180.71|3172.01|3179.88|3171.18|31
1629224760000|2021-08-17 18:26:00|3180.19|3171.49|3179.59|3170.89|3180.19|3171.49|3179.15|3170.45|37
1629224770000|2021-08-17 18:26:10|3179.66|3170.96|3180.02|3171.32|3180.08|3171.38|3179.26|3170.56|35
1629224780000|2021-08-17 18:26:20|3179.96|3171.26|3179.86|3171.16|3180.12|3171.42|3179.45|3170.75|34
1629224790000|2021-08-17 18:26:30|3179.82|3171.12|3180.74|3172.04|3181.44|3172.74|3179.82|3171.12|33
1629224800000|2021-08-17 18:26:40|3180.87|3172.17|3181.17|3172.47|3181.44|3172.74|3180.72|3172.02|38
1629224810000|2021-08-17 18:26:50|3181.03|3172.33|3180.93|3172.23|3181.38|3172.68|3180.82|3172.12|36
1629224820000|2021-08-17 18:27:00|3180.89|3172.19|3180.1|3171.4|3180.89|3172.19|3179.6|3170.9|37
1629224830000|2021-08-17 18:27:10|3180.02|3171.32|3180.56|3171.86|3180.71|3172.01|3180|3171.3|35
1629224840000|2021-08-17 18:27:20|3180.47|3171.77|3179.15|3170.45|3180.59|3171.89|3179.09|3170.39|37
1629224850000|2021-08-17 18:27:30|3179.21|3170.51|3179.98|3171.28|3179.98|3171.28|3179.13|3170.43|34
1629224860000|2021-08-17 18:27:40|3180.13|3171.43|3179.35|3170.65|3180.13|3171.43|3179|3170.3|36
1629224870000|2021-08-17 18:27:50|3179.42|3170.72|3179.24|3170.54|3179.47|3170.77|3179.16|3170.46|30
1629224880000|2021-08-17 18:28:00|3179.27|3170.57|3179.32|3170.62|3179.45|3170.75|3179.2|3170.5|31
1629224890000|2021-08-17 18:28:10|3179.31|3170.61|3179.4|3170.7|3179.51|3170.81|3179.3|3170.6|28
1629224900000|2021-08-17 18:28:20|3179.44|3170.74|3180.22|3171.52|3180.33|3171.63|3179.44|3170.74|35
1629224910000|2021-08-17 18:28:30|3180.23|3171.53|3179.91|3171.21|3180.58|3171.88|3179.91|3171.21|36
1629224920000|2021-08-17 18:28:40|3179.87|3171.17|3181.34|3172.64|3181.34|3172.64|3179.86|3171.16|30
1629224930000|2021-08-17 18:28:50|3181.08|3172.38|3183.14|3174.44|3183.35|3174.65|3181.08|3172.38|34
1629224940000|2021-08-17 18:29:00|3183.28|3174.58|3182.75|3174.05|3183.53|3174.83|3182.08|3173.38|34
1629224950000|2021-08-17 18:29:10|3182.76|3174.06|3183.44|3174.74|3183.84|3175.14|3182.61|3173.91|31
1629224960000|2021-08-17 18:29:20|3183.45|3174.75|3182.67|3173.97|3183.65|3174.95|3182.58|3173.88|32
1629224970000|2021-08-17 18:29:30|3182.64|3173.94|3182.88|3174.18|3182.95|3174.25|3182.42|3173.72|35
1629224980000|2021-08-17 18:29:40|3182.74|3174.04|3182.92|3174.22|3182.99|3174.29|3182.54|3173.84|33
1629224990000|2021-08-17 18:29:50|3182.83|3174.13|3182.79|3174.09|3183.27|3174.57|3182.78|3174.08|34
1629225000000|2021-08-17 18:30:00|3182.76|3174.06|3179.65|3170.95|3182.88|3174.18|3179.54|3170.84|39
1629225010000|2021-08-17 18:30:10|3179.55|3170.85|3178.17|3169.47|3179.84|3171.14|3177.59|3168.89|37
1629225020000|2021-08-17 18:30:20|3177.96|3169.26|3176.29|3167.59|3178.37|3169.67|3176.23|3167.53|31
1629225030000|2021-08-17 18:30:30|3176.31|3167.61|3176.35|3167.65|3176.48|3167.78|3176.27|3167.57|31
1629225040000|2021-08-17 18:30:40|3176.3|3167.6|3176.79|3168.09|3176.79|3168.09|3175.63|3166.93|27
1629225050000|2021-08-17 18:30:50|3176.75|3168.05|3176.11|3167.41|3176.82|3168.12|3175.93|3167.23|27
1629225060000|2021-08-17 18:31:00|3176.08|3167.38|3175.99|3167.29|3176.11|3167.41|3175|3166.3|35
1629225070000|2021-08-17 18:31:10|3175.95|3167.25|3175.42|3166.72|3175.95|3167.25|3175.38|3166.68|30
1629225080000|2021-08-17 18:31:20|3175.45|3166.75|3175.75|3167.05|3175.75|3167.05|3175.33|3166.63|32
1629225090000|2021-08-17 18:31:30|3175.81|3167.11|3176.76|3168.06|3177.09|3168.39|3175.75|3167.05|38
1629225100000|2021-08-17 18:31:40|3176.5|3167.8|3176.34|3167.64|3176.74|3168.04|3176.08|3167.38|37
1629225110000|2021-08-17 18:31:50|3176.41|3167.71|3175.61|3166.91|3176.48|3167.78|3175.61|3166.91|36
1629225120000|2021-08-17 18:32:00|3175.59|3166.89|3176.38|3167.68|3176.41|3167.71|3175.59|3166.89|29
1629225130000|2021-08-17 18:32:10|3176.39|3167.69|3177.84|3169.14|3178.11|3169.41|3176.38|3167.68|30
1629225140000|2021-08-17 18:32:20|3177.87|3169.17|3177.1|3168.4|3177.87|3169.17|3177.09|3168.39|16
1629225150000|2021-08-17 18:32:30|3177.08|3168.38|3175.22|3166.52|3177.08|3168.38|3175.22|3166.52|32
1629225160000|2021-08-17 18:32:40|3175.05|3166.35|3174.82|3166.12|3175.24|3166.54|3174.69|3165.99|26
1629225170000|2021-08-17 18:32:50|3174.79|3166.09|3174.54|3165.84|3174.79|3166.09|3174.3|3165.6|25
1629225180000|2021-08-17 18:33:00|3174.55|3165.85|3174.44|3165.74|3174.6|3165.9|3174.37|3165.67|26
1629225190000|2021-08-17 18:33:10|3174.34|3165.64|3174.36|3165.66|3174.55|3165.85|3174.27|3165.57|35
1629225200000|2021-08-17 18:33:20|3174.45|3165.75|3176.08|3167.38|3176.42|3167.72|3174.35|3165.65|36
1629225210000|2021-08-17 18:33:30|3176.05|3167.35|3175.73|3167.03|3176.08|3167.38|3175.61|3166.91|31
1629225220000|2021-08-17 18:33:40|3175.74|3167.04|3175.42|3166.72|3175.76|3167.06|3175.08|3166.38|37
1629225230000|2021-08-17 18:33:50|3175.4|3166.7|3174.95|3166.25|3175.4|3166.7|3174.95|3166.25|36
1629225240000|2021-08-17 18:34:00|3174.96|3166.26|3175.13|3166.43|3175.18|3166.48|3174.9|3166.2|20
1629225250000|2021-08-17 18:34:10|3174.95|3166.25|3177.33|3168.63|3177.33|3168.63|3174.95|3166.25|37
1629225260000|2021-08-17 18:34:20|3177.2|3168.5|3177.73|3169.03|3177.94|3169.24|3177.19|3168.49|26
1629225270000|2021-08-17 18:34:30|3177.54|3168.84|3177.29|3168.59|3177.54|3168.84|3176.85|3168.15|36
1629225280000|2021-08-17 18:34:40|3177.28|3168.58|3177.68|3168.98|3177.68|3168.98|3177.21|3168.51|31
1629225290000|2021-08-17 18:34:50|3177.57|3168.87|3177.53|3168.83|3177.73|3169.03|3177.53|3168.83|29
1629225300000|2021-08-17 18:35:00|3177.52|3168.82|3175.99|3167.29|3177.52|3168.82|3175.54|3166.84|37
1629225310000|2021-08-17 18:35:10|3176|3167.3|3175.96|3167.26|3176.2|3167.5|3175.25|3166.55|36
1629225320000|2021-08-17 18:35:20|3176.06|3167.36|3175.95|3167.25|3176.18|3167.48|3175.89|3167.19|35
1629225330000|2021-08-17 18:35:30|3175.97|3167.27|3176.01|3167.31|3176.28|3167.58|3175.44|3166.74|28
1629225340000|2021-08-17 18:35:40|3175.41|3166.71|3174.09|3165.39|3175.41|3166.71|3174.09|3165.39|35
1629225350000|2021-08-17 18:35:50|3174.33|3165.63|3174.24|3165.54|3174.39|3165.69|3174.17|3165.47|30
1629225360000|2021-08-17 18:36:00|3174.13|3165.43|3173.52|3164.82|3174.27|3165.57|3173.39|3164.69|38
1629225370000|2021-08-17 18:36:10|3173.37|3164.67|3172.39|3163.69|3173.38|3164.68|3172.15|3163.45|28
1629225380000|2021-08-17 18:36:20|3172.32|3163.62|3172.38|3163.68|3172.53|3163.83|3172.08|3163.38|33
1629225390000|2021-08-17 18:36:30|3172.3|3163.6|3172.29|3163.59|3172.4|3163.7|3172.07|3163.37|33
1629225400000|2021-08-17 18:36:40|3172.34|3163.64|3173.34|3164.64|3173.34|3164.64|3172.15|3163.45|34
1629225410000|2021-08-17 18:36:50|3173.02|3164.32|3172.11|3163.41|3173.54|3164.84|3172.08|3163.38|34
1629225420000|2021-08-17 18:37:00|3172.18|3163.48|3172.55|3163.85|3172.64|3163.94|3171.83|3163.13|34
1629225430000|2021-08-17 18:37:10|3172.36|3163.66|3173.3|3164.6|3173.37|3164.67|3172.24|3163.54|37
1629225440000|2021-08-17 18:37:20|3173.32|3164.62|3173.33|3164.63|3173.54|3164.84|3172.99|3164.29|34
1629225450000|2021-08-17 18:37:30|3173.17|3164.47|3172.76|3164.06|3173.41|3164.71|3172.2|3163.5|34
1629225460000|2021-08-17 18:37:40|3172.48|3163.78|3172.6|3163.9|3172.85|3164.15|3172.35|3163.65|39
1629225470000|2021-08-17 18:37:50|3172.65|3163.95|3172.31|3163.61|3172.65|3163.95|3171.58|3162.88|21
1629225480000|2021-08-17 18:38:00|3172.39|3163.69|3170.56|3161.86|3172.39|3163.69|3170.56|3161.86|14
1629225490000|2021-08-17 18:38:10|3170.63|3161.93|3170.71|3162.01|3170.73|3162.03|3170.57|3161.87|19
1629225500000|2021-08-17 18:38:20|3170.53|3161.83|3171.5|3162.8|3172.06|3163.36|3170.49|3161.79|24
1629225510000|2021-08-17 18:38:30|3171.49|3162.79|3171.62|3162.92|3171.8|3163.1|3171.43|3162.73|22
1629225520000|2021-08-17 18:38:40|3171.51|3162.81|3171.87|3163.17|3171.87|3163.17|3171.29|3162.59|13
1629225530000|2021-08-17 18:38:50|3171.86|3163.16|3171.41|3162.71|3171.86|3163.16|3171.24|3162.54|28
1629225540000|2021-08-17 18:39:00|3171.3|3162.6|3171.06|3162.36|3171.36|3162.66|3170.67|3161.97|37
1629225550000|2021-08-17 18:39:10|3170.93|3162.23|3171.58|3162.88|3171.85|3163.15|3170.49|3161.79|37
1629225560000|2021-08-17 18:39:20|3171.78|3163.08|3171.13|3162.43|3171.92|3163.22|3170.75|3162.05|40
1629225570000|2021-08-17 18:39:30|3171.27|3162.57|3170.78|3162.08|3171.47|3162.77|3170.69|3161.99|33
1629225580000|2021-08-17 18:39:40|3170.68|3161.98|3170.33|3161.63|3171.17|3162.47|3170.28|3161.58|31
1629225590000|2021-08-17 18:39:50|3170.39|3161.69|3168.46|3159.76|3170.39|3161.69|3167.92|3159.22|35
1629225600000|2021-08-17 18:40:00|3168.26|3159.56|3168.11|3159.41|3169.05|3160.35|3167.58|3158.88|34
1629225610000|2021-08-17 18:40:10|3167.95|3159.25|3173.18|3164.48|3173.18|3164.48|3167.79|3159.09|37
1629225620000|2021-08-17 18:40:20|3173.3|3164.6|3172.98|3164.28|3173.79|3165.09|3172.86|3164.16|39
1629225630000|2021-08-17 18:40:30|3173.07|3164.37|3173.54|3164.84|3173.69|3164.99|3172.16|3163.46|38
1629225640000|2021-08-17 18:40:40|3173.22|3164.52|3173.84|3165.14|3173.91|3165.21|3173|3164.3|40
1629225650000|2021-08-17 18:40:50|3173.35|3164.65|3173.78|3165.08|3173.78|3165.08|3173.27|3164.57|37
1629225660000|2021-08-17 18:41:00|3173.79|3165.09|3171.24|3162.54|3173.79|3165.09|3171.19|3162.49|38
1629225670000|2021-08-17 18:41:10|3171.16|3162.46|3165.61|3156.91|3171.18|3162.48|3165.61|3156.91|38
1629225680000|2021-08-17 18:41:20|3165.54|3156.84|3161.42|3152.72|3165.71|3157.01|3161.42|3152.72|38
1629225690000|2021-08-17 18:41:30|3161.31|3152.61|3158.45|3149.75|3161.31|3152.61|3158.45|3149.75|38
1629225700000|2021-08-17 18:41:40|3158.21|3149.51|3158.8|3150.1|3158.84|3150.14|3157.67|3148.97|37
1629225710000|2021-08-17 18:41:50|3158.38|3149.68|3161.58|3152.88|3161.58|3152.88|3157.84|3149.14|40
1629225720000|2021-08-17 18:42:00|3161.68|3152.98|3157.99|3149.29|3162.78|3154.08|3157.85|3149.15|40
1629225730000|2021-08-17 18:42:10|3158.3|3149.6|3157.67|3148.97|3158.3|3149.6|3156.51|3147.81|38
1629225740000|2021-08-17 18:42:20|3157.58|3148.88|3156.16|3147.46|3157.62|3148.92|3155.36|3146.66|38
1629225750000|2021-08-17 18:42:30|3156.15|3147.45|3160.7|3152|3160.73|3152.03|3156.15|3147.45|40
1629225760000|2021-08-17 18:42:40|3161.15|3152.45|3166.96|3158.26|3166.96|3158.26|3160.91|3152.21|40
1629225770000|2021-08-17 18:42:50|3166.99|3158.29|3171.14|3162.44|3171.66|3162.96|3166.99|3158.29|39
1629225780000|2021-08-17 18:43:00|3171.57|3162.87|3171.15|3162.45|3172.52|3163.82|3171.13|3162.43|37
1629225790000|2021-08-17 18:43:10|3171.16|3162.46|3169.09|3160.39|3171.16|3162.46|3168.86|3160.16|34
1629225800000|2021-08-17 18:43:20|3168.87|3160.17|3166.43|3157.73|3169.39|3160.69|3165.91|3157.21|40
1629225810000|2021-08-17 18:43:30|3166.44|3157.74|3163.16|3154.46|3166.45|3157.75|3163.09|3154.39|37
1629225820000|2021-08-17 18:43:40|3163.22|3154.52|3158.12|3149.42|3163.22|3154.52|3158.12|3149.42|40
1629225830000|2021-08-17 18:43:50|3158.61|3149.91|3155.43|3146.73|3158.61|3149.91|3154.96|3146.26|38
1629225840000|2021-08-17 18:44:00|3155.74|3147.04|3154.27|3145.57|3155.95|3147.25|3153.86|3145.16|36
1629225850000|2021-08-17 18:44:10|3154.5|3145.8|3156.54|3147.84|3157.08|3148.38|3154.2|3145.5|39
1629225860000|2021-08-17 18:44:20|3156.15|3147.45|3155.28|3146.58|3157.05|3148.35|3155.11|3146.41|39
1629225870000|2021-08-17 18:44:30|3155.16|3146.46|3157.14|3148.44|3157.14|3148.44|3155.14|3146.44|39
1629225880000|2021-08-17 18:44:40|3157.8|3149.1|3155.92|3147.22|3158.02|3149.32|3155.46|3146.76|40
1629225890000|2021-08-17 18:44:50|3155.75|3147.05|3156.32|3147.62|3157.06|3148.36|3155.58|3146.88|35
1629225900000|2021-08-17 18:45:00|3156.15|3147.45|3160.45|3151.75|3160.5|3151.8|3156.15|3147.45|38
1629225910000|2021-08-17 18:45:10|3160.49|3151.79|3162.55|3153.85|3162.62|3153.92|3159.81|3151.11|34
1629225920000|2021-08-17 18:45:20|3163.14|3154.44|3165.71|3157.01|3165.71|3157.01|3163.14|3154.44|37
1629225930000|2021-08-17 18:45:30|3166.15|3157.45|3164.23|3155.53|3166.31|3157.61|3163.89|3155.19|34
1629225940000|2021-08-17 18:45:40|3164.22|3155.52|3164.95|3156.25|3165.41|3156.71|3163.84|3155.14|36
1629225950000|2021-08-17 18:45:50|3164.76|3156.06|3161.02|3152.32|3164.76|3156.06|3160.62|3151.92|37
1629225960000|2021-08-17 18:46:00|3161.26|3152.56|3158.71|3150.01|3162.33|3153.63|3158.33|3149.63|34
1629225970000|2021-08-17 18:46:10|3158.44|3149.74|3154.86|3146.16|3158.44|3149.74|3154.86|3146.16|38
1629225980000|2021-08-17 18:46:20|3155.17|3146.47|3154.81|3146.11|3155.42|3146.72|3154.36|3145.66|36
1629225990000|2021-08-17 18:46:30|3154.76|3146.06|3156.65|3147.95|3156.88|3148.18|3154.6|3145.9|37
1629226000000|2021-08-17 18:46:40|3156.25|3147.55|3155.97|3147.27|3156.25|3147.55|3155.01|3146.31|39
1629226010000|2021-08-17 18:46:50|3155.99|3147.29|3156.4|3147.7|3156.78|3148.08|3155.13|3146.43|39
1629226020000|2021-08-17 18:47:00|3156.7|3148|3159.63|3150.93|3159.63|3150.93|3155.96|3147.26|39
1629226030000|2021-08-17 18:47:10|3159.82|3151.12|3157.82|3149.12|3160.34|3151.64|3157.03|3148.33|39
1629226040000|2021-08-17 18:47:20|3157.84|3149.14|3163.54|3154.84|3163.54|3154.84|3157.84|3149.14|40
1629226050000|2021-08-17 18:47:30|3163.43|3154.73|3164.1|3155.4|3165.14|3156.44|3163.43|3154.73|40
1629226060000|2021-08-17 18:47:40|3164.04|3155.34|3162.85|3154.15|3164.55|3155.85|3162.35|3153.65|37
1629226070000|2021-08-17 18:47:50|3162.75|3154.05|3162.86|3154.16|3163.56|3154.86|3162.75|3154.05|32
1629226080000|2021-08-17 18:48:00|3162.78|3154.08|3163.04|3154.34|3163.04|3154.34|3162.11|3153.41|33
1629226090000|2021-08-17 18:48:10|3163.07|3154.37|3162.78|3154.08|3163.82|3155.12|3162.78|3154.08|33
1629226100000|2021-08-17 18:48:20|3162.91|3154.21|3163.57|3154.87|3163.74|3155.04|3162.47|3153.77|36
1629226110000|2021-08-17 18:48:30|3163.59|3154.89|3163.33|3154.63|3163.74|3155.04|3163.07|3154.37|37
1629226120000|2021-08-17 18:48:40|3163.53|3154.83|3163.68|3154.98|3163.82|3155.12|3163.14|3154.44|38
1629226130000|2021-08-17 18:48:50|3163.82|3155.12|3163.57|3154.87|3163.87|3155.17|3162.81|3154.11|33
1629226140000|2021-08-17 18:49:00|3163.35|3154.65|3160.29|3151.59|3163.87|3155.17|3160.29|3151.59|37
1629226150000|2021-08-17 18:49:10|3159.83|3151.13|3156.68|3147.98|3160.78|3152.08|3156.68|3147.98|39
1629226160000|2021-08-17 18:49:20|3156.72|3148.02|3156.15|3147.45|3157.07|3148.37|3155.47|3146.77|38
1629226170000|2021-08-17 18:49:30|3156.17|3147.47|3154.69|3145.99|3156.17|3147.47|3154.69|3145.99|34
1629226180000|2021-08-17 18:49:40|3154.64|3145.94|3154.78|3146.08|3155.91|3147.21|3154.03|3145.33|31
1629226190000|2021-08-17 18:49:50|3155.04|3146.34|3155.72|3147.02|3155.86|3147.16|3155.04|3146.34|37
1629226200000|2021-08-17 18:50:00|3155.69|3146.99|3159.01|3150.31|3159.01|3150.31|3155.69|3146.99|34
1629226210000|2021-08-17 18:50:10|3158.61|3149.91|3159.57|3150.87|3159.79|3151.09|3158.25|3149.55|31
1629226220000|2021-08-17 18:50:20|3159.7|3151|3159.86|3151.16|3160|3151.3|3159.47|3150.77|31
1629226230000|2021-08-17 18:50:30|3159.35|3150.65|3159.35|3150.65|3159.93|3151.23|3159.35|3150.65|20
1629226240000|2021-08-17 18:50:40|3159.72|3151.02|3163.71|3155.01|3163.97|3155.27|3159.35|3150.65|24
1629226250000|2021-08-17 18:50:50|3163.75|3155.05|3163.07|3154.37|3163.99|3155.29|3162.88|3154.18|34
1629226260000|2021-08-17 18:51:00|3163.19|3154.49|3163.27|3154.57|3163.31|3154.61|3160.79|3152.09|39
1629226270000|2021-08-17 18:51:10|3163.3|3154.6|3163.98|3155.28|3164.05|3155.35|3163.3|3154.6|32
1629226280000|2021-08-17 18:51:20|3164.05|3155.35|3164.08|3155.38|3164.08|3155.38|3163.59|3154.89|34
1629226290000|2021-08-17 18:51:30|3164.1|3155.4|3164.37|3155.67|3164.88|3156.18|3164.1|3155.4|34
1629226300000|2021-08-17 18:51:40|3164.44|3155.74|3165.87|3157.17|3166.09|3157.39|3164.44|3155.74|30
1629226310000|2021-08-17 18:51:50|3166.02|3157.32|3165.36|3156.66|3166.04|3157.34|3164.92|3156.22|37
1629226320000|2021-08-17 18:52:00|3165.12|3156.42|3164.01|3155.31|3165.39|3156.69|3163.81|3155.11|34
1629226330000|2021-08-17 18:52:10|3164.13|3155.43|3166.26|3157.56|3166.26|3157.56|3164.13|3155.43|35
1629226340000|2021-08-17 18:52:20|3166.34|3157.64|3166.57|3157.87|3166.92|3158.22|3166.08|3157.38|35
1629226350000|2021-08-17 18:52:30|3166.56|3157.86|3168.17|3159.47|3168.18|3159.48|3166.33|3157.63|36
1629226360000|2021-08-17 18:52:40|3168.22|3159.52|3168.2|3159.5|3168.33|3159.63|3167.82|3159.12|32
1629226370000|2021-08-17 18:52:50|3168.24|3159.54|3168.24|3159.54|3168.32|3159.62|3167.19|3158.49|32
1629226380000|2021-08-17 18:53:00|3168.25|3159.55|3167.18|3158.48|3169.1|3160.4|3167.06|3158.36|33
1629226390000|2021-08-17 18:53:10|3167.21|3158.51|3168.19|3159.49|3169.05|3160.35|3167.17|3158.47|40
1629226400000|2021-08-17 18:53:20|3168.2|3159.5|3168.71|3160.01|3168.77|3160.07|3168.05|3159.35|37
1629226410000|2021-08-17 18:53:30|3168.6|3159.9|3167.89|3159.19|3168.74|3160.04|3167.76|3159.06|37
1629226420000|2021-08-17 18:53:40|3167.88|3159.18|3168.14|3159.44|3168.14|3159.44|3167.68|3158.98|34
1629226430000|2021-08-17 18:53:50|3168.06|3159.36|3168.09|3159.39|3168.21|3159.51|3167.85|3159.15|37
1629226440000|2021-08-17 18:54:00|3168.22|3159.52|3167.44|3158.74|3168.41|3159.71|3167.44|3158.74|37
1629226450000|2021-08-17 18:54:10|3167.05|3158.35|3164.21|3155.51|3167.05|3158.35|3163.69|3154.99|35
1629226460000|2021-08-17 18:54:20|3164.43|3155.73|3164.97|3156.27|3165.2|3156.5|3163.92|3155.22|40
1629226470000|2021-08-17 18:54:30|3164.61|3155.91|3163.98|3155.28|3164.61|3155.91|3163.83|3155.13|31
1629226480000|2021-08-17 18:54:40|3164.07|3155.37|3167.05|3158.35|3167.05|3158.35|3163.88|3155.18|39
1629226490000|2021-08-17 18:54:50|3167.02|3158.32|3167.6|3158.9|3168.08|3159.38|3166.88|3158.18|40
1629226500000|2021-08-17 18:55:00|3167.53|3158.83|3168.72|3160.02|3168.72|3160.02|3167.51|3158.81|35
1629226510000|2021-08-17 18:55:10|3168.74|3160.04|3170.95|3162.25|3170.95|3162.25|3168.74|3160.04|33
1629226520000|2021-08-17 18:55:20|3170.94|3162.24|3170.92|3162.22|3171.14|3162.44|3170.54|3161.84|40
1629226530000|2021-08-17 18:55:30|3170.87|3162.17|3170.9|3162.2|3171.2|3162.5|3170.87|3162.17|32
1629226540000|2021-08-17 18:55:40|3171.01|3162.31|3170.66|3161.96|3171.1|3162.4|3169.72|3161.02|39
1629226550000|2021-08-17 18:55:50|3170.53|3161.83|3170.57|3161.87|3170.67|3161.97|3170.38|3161.68|37
1629226560000|2021-08-17 18:56:00|3170.55|3161.85|3171.72|3163.02|3172.15|3163.45|3170.52|3161.82|38
1629226570000|2021-08-17 18:56:10|3171.54|3162.84|3171.96|3163.26|3172.19|3163.49|3170.64|3161.94|37
1629226580000|2021-08-17 18:56:20|3172|3163.3|3173.1|3164.4|3173.51|3164.81|3171.91|3163.21|35
1629226590000|2021-08-17 18:56:30|3172.92|3164.22|3172.3|3163.6|3173.08|3164.38|3171.86|3163.16|34
1629226600000|2021-08-17 18:56:40|3172.28|3163.58|3170.9|3162.2|3172.35|3163.65|3170.9|3162.2|29
1629226610000|2021-08-17 18:56:50|3170.47|3161.77|3166.12|3157.42|3170.47|3161.77|3166.12|3157.42|37
1629226620000|2021-08-17 18:57:00|3166.13|3157.43|3164.91|3156.21|3167.24|3158.54|3164.91|3156.21|38
1629226630000|2021-08-17 18:57:10|3164.42|3155.72|3162.63|3153.93|3164.62|3155.92|3161.74|3153.04|33
1629226640000|2021-08-17 18:57:20|3162.73|3154.03|3163.41|3154.71|3164.16|3155.46|3162.7|3154|34
1629226650000|2021-08-17 18:57:30|3163.47|3154.77|3165.66|3156.96|3165.67|3156.97|3163.38|3154.68|39
1629226660000|2021-08-17 18:57:40|3165.13|3156.43|3167.61|3158.91|3167.71|3159.01|3164.98|3156.28|36
1629226670000|2021-08-17 18:57:50|3168.34|3159.64|3173.31|3164.61|3173.31|3164.61|3168.34|3159.64|38
1629226680000|2021-08-17 18:58:00|3172.94|3164.24|3181.08|3172.38|3181.69|3172.99|3172.94|3164.24|39
1629226690000|2021-08-17 18:58:10|3180.73|3172.03|3184.05|3175.35|3184.22|3175.52|3180.22|3171.52|40
1629226700000|2021-08-17 18:58:20|3184.4|3175.7|3184.77|3176.07|3186.03|3177.33|3184.12|3175.42|36
1629226710000|2021-08-17 18:58:30|3184.74|3176.04|3181.59|3172.89|3184.76|3176.06|3180.4|3171.7|40
1629226720000|2021-08-17 18:58:40|3181.32|3172.62|3180.03|3171.33|3181.32|3172.62|3178.7|3170|38
1629226730000|2021-08-17 18:58:50|3180.23|3171.53|3176.04|3167.34|3182.05|3173.35|3176.04|3167.34|40
1629226740000|2021-08-17 18:59:00|3175.96|3167.26|3173.01|3164.31|3176.37|3167.67|3172.62|3163.92|40
1629226750000|2021-08-17 18:59:10|3173.28|3164.58|3169.54|3160.84|3173.28|3164.58|3169.3|3160.6|37
1629226760000|2021-08-17 18:59:20|3169.03|3160.33|3166.82|3158.12|3169.78|3161.08|3166.82|3158.12|40
1629226770000|2021-08-17 18:59:30|3166.97|3158.27|3166.89|3158.19|3167.5|3158.8|3166.39|3157.69|37
1629226780000|2021-08-17 18:59:40|3167.22|3158.52|3167.58|3158.88|3168.31|3159.61|3166.73|3158.03|35
1629226790000|2021-08-17 18:59:50|3167.65|3158.95|3165.55|3156.85|3168.55|3159.85|3165.36|3156.66|40
1629226800000|2021-08-17 19:00:00|3166.06|3157.36|3168.84|3160.14|3169.36|3160.66|3165.08|3156.38|40
1629226810000|2021-08-17 19:00:10|3167.95|3159.25|3163.77|3155.07|3169.41|3160.71|3163.77|3155.07|38
1629226820000|2021-08-17 19:00:20|3163.85|3155.15|3164.17|3155.47|3164.63|3155.93|3163.72|3155.02|38
1629226830000|2021-08-17 19:00:30|3164.45|3155.75|3164.01|3155.31|3164.75|3156.05|3164|3155.3|37
1629226840000|2021-08-17 19:00:40|3164.02|3155.32|3166.38|3157.68|3167.05|3158.35|3164.01|3155.31|33
1629226850000|2021-08-17 19:00:50|3166.4|3157.7|3167.28|3158.58|3167.28|3158.58|3166.4|3157.7|33
1629226860000|2021-08-17 19:01:00|3167.3|3158.6|3166.62|3157.92|3167.31|3158.61|3166.39|3157.69|32
1629226870000|2021-08-17 19:01:10|3166.5|3157.8|3164.25|3155.55|3166.5|3157.8|3164.11|3155.41|29
1629226880000|2021-08-17 19:01:20|3164.13|3155.43|3164.33|3155.63|3164.33|3155.63|3164.12|3155.42|22
1629226890000|2021-08-17 19:01:30|3164.31|3155.61|3165.81|3157.11|3165.81|3157.11|3164.25|3155.55|31
1629226900000|2021-08-17 19:01:40|3166.56|3157.86|3166.3|3157.6|3166.66|3157.96|3166.08|3157.38|36
1629226910000|2021-08-17 19:01:50|3166.18|3157.48|3165.18|3156.48|3166.18|3157.48|3164.93|3156.23|34
1629226920000|2021-08-17 19:02:00|3165.11|3156.41|3167.56|3158.86|3167.58|3158.88|3164.98|3156.28|36
1629226930000|2021-08-17 19:02:10|3167.4|3158.7|3165.54|3156.84|3167.85|3159.15|3165.54|3156.84|34
1629226940000|2021-08-17 19:02:20|3165.58|3156.88|3165.98|3157.28|3166.16|3157.46|3165.52|3156.82|37
1629226950000|2021-08-17 19:02:30|3165.65|3156.95|3166.04|3157.34|3166.75|3158.05|3165.64|3156.94|39
1629226960000|2021-08-17 19:02:40|3166.08|3157.38|3166.86|3158.16|3166.96|3158.26|3165.87|3157.17|37
1629226970000|2021-08-17 19:02:50|3166.79|3158.09|3166.86|3158.16|3167.23|3158.53|3166.32|3157.62|31
1629226980000|2021-08-17 19:03:00|3166.97|3158.27|3164.8|3156.1|3167.01|3158.31|3164.8|3156.1|36
1629226990000|2021-08-17 19:03:10|3164.75|3156.05|3164.24|3155.54|3164.75|3156.05|3164.14|3155.44|34
1629227000000|2021-08-17 19:03:20|3164.17|3155.47|3162.22|3153.52|3164.45|3155.75|3161.6|3152.9|33
1629227010000|2021-08-17 19:03:30|3162.31|3153.61|3163.26|3154.56|3163.55|3154.85|3161.99|3153.29|38
1629227020000|2021-08-17 19:03:40|3163.25|3154.55|3160.73|3152.03|3163.55|3154.85|3160.55|3151.85|39
1629227030000|2021-08-17 19:03:50|3160.75|3152.05|3159.85|3151.15|3161.44|3152.74|3159|3150.3|36
1629227040000|2021-08-17 19:04:00|3160.12|3151.42|3160.29|3151.59|3160.71|3152.01|3159.22|3150.52|37
1629227050000|2021-08-17 19:04:10|3160.42|3151.72|3158.44|3149.74|3160.56|3151.86|3158.44|3149.74|34
1629227060000|2021-08-17 19:04:20|3158.38|3149.68|3158.99|3150.29|3159.46|3150.76|3158.28|3149.58|32
1629227070000|2021-08-17 19:04:30|3159.04|3150.34|3159.67|3150.97|3159.67|3150.97|3158.65|3149.95|38
1629227080000|2021-08-17 19:04:40|3159.09|3150.39|3156.51|3147.81|3159.61|3150.91|3156.15|3147.45|37
1629227090000|2021-08-17 19:04:50|3156.16|3147.46|3155.54|3146.84|3156.51|3147.81|3154.7|3146|36
1629227100000|2021-08-17 19:05:00|3155.24|3146.54|3153.64|3144.94|3155.3|3146.6|3152.9|3144.2|39
1629227110000|2021-08-17 19:05:10|3153.42|3144.72|3153.9|3145.2|3154.7|3146|3153.42|3144.72|37
1629227120000|2021-08-17 19:05:20|3153.75|3145.05|3155.89|3147.19|3156.19|3147.49|3153.67|3144.97|35
1629227130000|2021-08-17 19:05:30|3156.6|3147.9|3158.63|3149.93|3158.75|3150.05|3155.16|3146.46|39
1629227140000|2021-08-17 19:05:40|3158.84|3150.14|3160.45|3151.75|3161.03|3152.33|3158.19|3149.49|39
1629227150000|2021-08-17 19:05:50|3160.48|3151.78|3162|3153.3|3162.05|3153.35|3159.75|3151.05|37
1629227160000|2021-08-17 19:06:00|3161.67|3152.97|3157.24|3148.54|3161.76|3153.06|3156.67|3147.97|38
1629227170000|2021-08-17 19:06:10|3157.04|3148.34|3155.65|3146.95|3157.18|3148.48|3154.36|3145.66|40
1629227180000|2021-08-17 19:06:20|3154.95|3146.25|3153.8|3145.1|3155.66|3146.96|3153.39|3144.69|37
1629227190000|2021-08-17 19:06:30|3153.85|3145.15|3153.02|3144.32|3153.95|3145.25|3152.66|3143.96|34
1629227200000|2021-08-17 19:06:40|3153.51|3144.81|3153.68|3144.98|3154.18|3145.48|3153.18|3144.48|33
1629227210000|2021-08-17 19:06:50|3153.58|3144.88|3153.08|3144.38|3154.52|3145.82|3152.24|3143.54|38
1629227220000|2021-08-17 19:07:00|3152.95|3144.25|3152.92|3144.22|3153.4|3144.7|3152.46|3143.76|38
1629227230000|2021-08-17 19:07:10|3153.15|3144.45|3152.66|3143.96|3153.15|3144.45|3151.84|3143.14|38
1629227240000|2021-08-17 19:07:20|3152.72|3144.02|3153.23|3144.53|3153.25|3144.55|3151.75|3143.05|34
1629227250000|2021-08-17 19:07:30|3153.07|3144.37|3151.92|3143.22|3153.14|3144.44|3151.48|3142.78|40
1629227260000|2021-08-17 19:07:40|3152.07|3143.37|3153.42|3144.72|3153.73|3145.03|3151.44|3142.74|36
1629227270000|2021-08-17 19:07:50|3153.81|3145.11|3150.26|3141.56|3154.08|3145.38|3150.02|3141.32|38
1629227280000|2021-08-17 19:08:00|3150.06|3141.36|3153.12|3144.42|3153.23|3144.53|3149.95|3141.25|38
1629227290000|2021-08-17 19:08:10|3153.35|3144.65|3151.21|3142.51|3153.35|3144.65|3151.05|3142.35|38
1629227300000|2021-08-17 19:08:20|3151.48|3142.78|3150.44|3141.74|3151.48|3142.78|3150.43|3141.73|33
1629227310000|2021-08-17 19:08:30|3150.65|3141.95|3150.49|3141.79|3151.25|3142.55|3149.5|3140.8|36
1629227320000|2021-08-17 19:08:40|3150.53|3141.83|3150.21|3141.51|3151.01|3142.31|3150.04|3141.34|35
1629227330000|2021-08-17 19:08:50|3150.08|3141.38|3146.98|3138.28|3150.71|3142.01|3146.66|3137.96|39
1629227340000|2021-08-17 19:09:00|3147.02|3138.32|3145.07|3136.37|3147.43|3138.73|3145|3136.3|39
1629227350000|2021-08-17 19:09:10|3145.18|3136.48|3145.29|3136.59|3146.37|3137.67|3144.36|3135.66|40
1629227360000|2021-08-17 19:09:20|3145.36|3136.66|3147.09|3138.39|3147.39|3138.69|3143.1|3134.4|39
1629227370000|2021-08-17 19:09:30|3146.97|3138.27|3151.53|3142.83|3153.31|3144.61|3146.97|3138.27|39
1629227380000|2021-08-17 19:09:40|3151.54|3142.84|3152.97|3144.27|3156.56|3147.86|3151.54|3142.84|39
1629227390000|2021-08-17 19:09:50|3152.76|3144.06|3153.92|3145.22|3154.46|3145.76|3151.84|3143.14|39
1629227400000|2021-08-17 19:10:00|3153.77|3145.07|3151.24|3142.54|3153.83|3145.13|3150.98|3142.28|33
1629227410000|2021-08-17 19:10:10|3150.27|3141.57|3148.28|3139.58|3150.27|3141.57|3147.64|3138.94|34
1629227420000|2021-08-17 19:10:20|3148.2|3139.5|3148.13|3139.43|3148.6|3139.9|3147.19|3138.49|38
1629227430000|2021-08-17 19:10:30|3147.97|3139.27|3146.79|3138.09|3148.18|3139.48|3146.76|3138.06|25
1629227440000|2021-08-17 19:10:40|3146.87|3138.17|3145.81|3137.11|3147.11|3138.41|3145.74|3137.04|23
1629227450000|2021-08-17 19:10:50|3145.8|3137.1|3145.47|3136.77|3146.66|3137.96|3144.76|3136.06|35
1629227460000|2021-08-17 19:11:00|3145.61|3136.91|3145|3136.3|3146.59|3137.89|3144.82|3136.12|39
1629227470000|2021-08-17 19:11:10|3144.84|3136.14|3144.9|3136.2|3145.91|3137.21|3144.82|3136.12|39
1629227480000|2021-08-17 19:11:20|3144.81|3136.11|3143.88|3135.18|3145.02|3136.32|3143.53|3134.83|32
1629227490000|2021-08-17 19:11:30|3143.87|3135.17|3141.43|3132.73|3144.91|3136.21|3141.36|3132.66|39
1629227500000|2021-08-17 19:11:40|3141.48|3132.78|3137.03|3128.33|3142.02|3133.32|3137.03|3128.33|40
1629227510000|2021-08-17 19:11:50|3136.83|3128.13|3139.33|3130.63|3139.9|3131.2|3136.29|3127.59|37
1629227520000|2021-08-17 19:12:00|3139.77|3131.07|3137.18|3128.48|3139.92|3131.22|3136.77|3128.07|37
1629227530000|2021-08-17 19:12:10|3137.19|3128.49|3138.55|3129.85|3138.7|3130|3136.98|3128.28|36
1629227540000|2021-08-17 19:12:20|3138.78|3130.08|3141.18|3132.48|3141.18|3132.48|3138.53|3129.83|34
1629227550000|2021-08-17 19:12:30|3141.02|3132.32|3142.08|3133.38|3142.34|3133.64|3140.63|3131.93|39
1629227560000|2021-08-17 19:12:40|3142.11|3133.41|3141.14|3132.44|3142.92|3134.22|3141.14|3132.44|38
1629227570000|2021-08-17 19:12:50|3140.83|3132.13|3137.67|3128.97|3141.06|3132.36|3137.67|3128.97|39
1629227580000|2021-08-17 19:13:00|3138.44|3129.74|3138.28|3129.58|3138.92|3130.22|3137.47|3128.77|39
1629227590000|2021-08-17 19:13:10|3138.32|3129.62|3137.93|3129.23|3138.51|3129.81|3137.58|3128.88|38
1629227600000|2021-08-17 19:13:20|3137.94|3129.24|3138.42|3129.72|3139.42|3130.72|3137.76|3129.06|37
1629227610000|2021-08-17 19:13:30|3138.72|3130.02|3138.64|3129.94|3138.98|3130.28|3138.35|3129.65|39
1629227620000|2021-08-17 19:13:40|3138.63|3129.93|3138.92|3130.22|3139.22|3130.52|3138.63|3129.93|38
1629227630000|2021-08-17 19:13:50|3138.97|3130.27|3141.42|3132.72|3142.11|3133.41|3138.92|3130.22|35
1629227640000|2021-08-17 19:14:00|3141.24|3132.54|3138.21|3129.51|3141.24|3132.54|3138.21|3129.51|37
1629227650000|2021-08-17 19:14:10|3138.36|3129.66|3136.59|3127.89|3138.6|3129.9|3136.23|3127.53|39
1629227660000|2021-08-17 19:14:20|3136.61|3127.91|3136.87|3128.17|3137.14|3128.44|3136.15|3127.45|40
1629227670000|2021-08-17 19:14:30|3137.02|3128.32|3136.27|3127.57|3137.19|3128.49|3136.24|3127.54|39
1629227680000|2021-08-17 19:14:40|3136.39|3127.69|3136.25|3127.55|3137.88|3129.18|3136.24|3127.54|35
1629227690000|2021-08-17 19:14:50|3136.28|3127.58|3136.31|3127.61|3136.5|3127.8|3136.11|3127.41|33
1629227700000|2021-08-17 19:15:00|3136.35|3127.65|3136.08|3127.38|3136.37|3127.67|3135.57|3126.87|37
1629227710000|2021-08-17 19:15:10|3136.4|3127.7|3136.9|3128.2|3137.1|3128.4|3136.39|3127.69|38
1629227720000|2021-08-17 19:15:20|3136.92|3128.22|3136.14|3127.44|3136.92|3128.22|3136.02|3127.32|31
1629227730000|2021-08-17 19:15:30|3136.13|3127.43|3134.9|3126.2|3136.13|3127.43|3134.9|3126.2|27
1629227740000|2021-08-17 19:15:40|3134.93|3126.23|3135.48|3126.78|3135.63|3126.93|3133.61|3124.91|33
1629227750000|2021-08-17 19:15:50|3135.52|3126.82|3133.24|3124.54|3135.52|3126.82|3133.24|3124.54|33
1629227760000|2021-08-17 19:16:00|3133.61|3124.91|3132.92|3124.22|3133.9|3125.2|3131.76|3123.06|37
1629227770000|2021-08-17 19:16:10|3133.45|3124.75|3132.37|3123.67|3133.45|3124.75|3131.73|3123.03|35
1629227780000|2021-08-17 19:16:20|3132.78|3124.08|3131.82|3123.12|3133.02|3124.32|3131.56|3122.86|37
1629227790000|2021-08-17 19:16:30|3131.84|3123.14|3130.56|3121.86|3132.17|3123.47|3130.56|3121.86|39
1629227800000|2021-08-17 19:16:40|3130.32|3121.62|3128.17|3119.47|3130.54|3121.84|3128.17|3119.47|40
1629227810000|2021-08-17 19:16:50|3128.19|3119.49|3129.12|3120.42|3130.4|3121.7|3128.19|3119.49|36
1629227820000|2021-08-17 19:17:00|3129.18|3120.48|3128.93|3120.23|3129.63|3120.93|3128.48|3119.78|29
1629227830000|2021-08-17 19:17:10|3128.82|3120.12|3129.03|3120.33|3129.18|3120.48|3128.76|3120.06|29
1629227840000|2021-08-17 19:17:20|3128.82|3120.12|3128.96|3120.26|3129.84|3121.14|3128.66|3119.96|33
1629227850000|2021-08-17 19:17:30|3128.43|3119.73|3129.57|3120.87|3130.17|3121.47|3128.35|3119.65|34
1629227860000|2021-08-17 19:17:40|3129.54|3120.84|3129.85|3121.15|3130.06|3121.36|3129.27|3120.57|37
1629227870000|2021-08-17 19:17:50|3129.65|3120.95|3128.38|3119.68|3129.72|3121.02|3128.24|3119.54|40
1629227880000|2021-08-17 19:18:00|3128.43|3119.73|3126.53|3117.83|3128.58|3119.88|3126.53|3117.83|37
1629227890000|2021-08-17 19:18:10|3126.56|3117.86|3126.62|3117.92|3127.47|3118.77|3126.2|3117.5|39
1629227900000|2021-08-17 19:18:20|3126.8|3118.1|3127.23|3118.53|3128.68|3119.98|3126.65|3117.95|40
1629227910000|2021-08-17 19:18:30|3127.61|3118.91|3125.59|3116.89|3127.89|3119.19|3125.47|3116.77|37
1629227920000|2021-08-17 19:18:40|3125.61|3116.91|3126.21|3117.51|3126.82|3118.12|3125.61|3116.91|39
1629227930000|2021-08-17 19:18:50|3126.19|3117.49|3126.03|3117.33|3127.14|3118.44|3125.96|3117.26|38
1629227940000|2021-08-17 19:19:00|3126.01|3117.31|3125.48|3116.78|3126.01|3117.31|3125.38|3116.68|35
1629227950000|2021-08-17 19:19:10|3125.53|3116.83|3125.8|3117.1|3125.82|3117.12|3125.15|3116.45|38
1629227960000|2021-08-17 19:19:20|3125.84|3117.14|3126.08|3117.38|3126.22|3117.52|3125.8|3117.1|39
1629227970000|2021-08-17 19:19:30|3126.1|3117.4|3126.06|3117.36|3126.35|3117.65|3125.77|3117.07|36
1629227980000|2021-08-17 19:19:40|3126.15|3117.45|3126.2|3117.5|3126.23|3117.53|3125.92|3117.22|37
1629227990000|2021-08-17 19:19:50|3126.36|3117.66|3125.59|3116.89|3126.36|3117.66|3125.5|3116.8|38
1629228000000|2021-08-17 19:20:00|3125.68|3116.98|3125.13|3116.43|3125.71|3117.01|3125.1|3116.4|36
1629228010000|2021-08-17 19:20:10|3125.17|3116.47|3124.13|3115.43|3125.17|3116.47|3122.87|3114.17|39
1629228020000|2021-08-17 19:20:20|3124.06|3115.36|3128.18|3119.48|3129.12|3120.42|3124.06|3115.36|35
1629228030000|2021-08-17 19:20:30|3128.09|3119.39|3129.91|3121.21|3130.21|3121.51|3128.06|3119.36|32
1629228040000|2021-08-17 19:20:40|3129.73|3121.03|3131.46|3122.76|3132.34|3123.64|3129.7|3121|36
1629228050000|2021-08-17 19:20:50|3131.56|3122.86|3129.8|3121.1|3131.73|3123.03|3129.56|3120.86|34
1629228060000|2021-08-17 19:21:00|3129.72|3121.02|3128.48|3119.78|3129.72|3121.02|3126.05|3117.35|36
1629228070000|2021-08-17 19:21:10|3128.41|3119.71|3124.72|3116.02|3128.41|3119.71|3123.64|3114.94|38
1629228080000|2021-08-17 19:21:20|3125.07|3116.37|3125.6|3116.9|3127.64|3118.94|3124.87|3116.17|38
1629228090000|2021-08-17 19:21:30|3125.56|3116.86|3127.37|3118.67|3127.38|3118.68|3125.46|3116.76|35
1629228100000|2021-08-17 19:21:40|3127.33|3118.63|3126.77|3118.07|3127.5|3118.8|3126.74|3118.04|33
1629228110000|2021-08-17 19:21:50|3126.89|3118.19|3126.77|3118.07|3126.9|3118.2|3125.9|3117.2|37
1629228120000|2021-08-17 19:22:00|3126.8|3118.1|3128.41|3119.71|3128.41|3119.71|3126.64|3117.94|34
1629228130000|2021-08-17 19:22:10|3128.46|3119.76|3130.73|3122.03|3130.73|3122.03|3128.46|3119.76|40
1629228140000|2021-08-17 19:22:20|3130.39|3121.69|3130.63|3121.93|3131.1|3122.4|3129.01|3120.31|37
1629228150000|2021-08-17 19:22:30|3130.6|3121.9|3129.07|3120.37|3130.81|3122.11|3128.25|3119.55|39
1629228160000|2021-08-17 19:22:40|3129.06|3120.36|3130.17|3121.47|3130.17|3121.47|3128.83|3120.13|37
1629228170000|2021-08-17 19:22:50|3130.14|3121.44|3131.33|3122.63|3131.33|3122.63|3129.77|3121.07|30
1629228180000|2021-08-17 19:23:00|3131.42|3122.72|3132.24|3123.54|3132.97|3124.27|3131.42|3122.72|39
1629228190000|2021-08-17 19:23:10|3132.29|3123.59|3133.26|3124.56|3133.29|3124.59|3132.29|3123.59|36
1629228200000|2021-08-17 19:23:20|3133.27|3124.57|3134.89|3126.19|3134.89|3126.19|3133.27|3124.57|26
1629228210000|2021-08-17 19:23:30|3134.96|3126.26|3136.47|3127.77|3136.47|3127.77|3134.5|3125.8|35
1629228220000|2021-08-17 19:23:40|3136.89|3128.19|3133.07|3124.37|3137.11|3128.41|3133.07|3124.37|30
1629228230000|2021-08-17 19:23:50|3133.06|3124.36|3133.24|3124.54|3133.67|3124.97|3132.65|3123.95|39
1629228240000|2021-08-17 19:24:00|3133.23|3124.53|3132.73|3124.03|3133.29|3124.59|3132.29|3123.59|39
1629228250000|2021-08-17 19:24:10|3132.63|3123.93|3133.87|3125.17|3134.39|3125.69|3132.63|3123.93|35
1629228260000|2021-08-17 19:24:20|3133.9|3125.2|3135.45|3126.75|3135.45|3126.75|3133.71|3125.01|28
1629228270000|2021-08-17 19:24:30|3135.47|3126.77|3142.86|3134.16|3143.11|3134.41|3135.46|3126.76|40
1629228280000|2021-08-17 19:24:40|3142.99|3134.29|3140.27|3131.57|3142.99|3134.29|3140.27|3131.57|34
1629228290000|2021-08-17 19:24:50|3140.42|3131.72|3138.18|3129.48|3141.33|3132.63|3138.18|3129.48|29
1629228300000|2021-08-17 19:25:00|3138.29|3129.59|3140.88|3132.18|3141.1|3132.4|3137.58|3128.88|36
1629228310000|2021-08-17 19:25:10|3140.65|3131.95|3141.41|3132.71|3141.41|3132.71|3139.55|3130.85|39
1629228320000|2021-08-17 19:25:20|3141.48|3132.78|3144.4|3135.7|3144.4|3135.7|3141.37|3132.67|37
1629228330000|2021-08-17 19:25:30|3144.38|3135.68|3145.08|3136.38|3146.12|3137.42|3144.38|3135.68|38
1629228340000|2021-08-17 19:25:40|3145.31|3136.61|3145.71|3137.01|3146.12|3137.42|3145.31|3136.61|33
1629228350000|2021-08-17 19:25:50|3146.87|3138.17|3146.33|3137.63|3147.09|3138.39|3146.17|3137.47|25
1629228360000|2021-08-17 19:26:00|3146.23|3137.53|3145.21|3136.51|3146.23|3137.53|3142.53|3133.83|38
1629228370000|2021-08-17 19:26:10|3145.25|3136.55|3146.68|3137.98|3147.4|3138.7|3145.25|3136.55|31
1629228380000|2021-08-17 19:26:20|3146.73|3138.03|3147.73|3139.03|3148.03|3139.33|3146.73|3138.03|17
1629228390000|2021-08-17 19:26:30|3147.7|3139|3146.57|3137.87|3147.7|3139|3146.35|3137.65|37
1629228400000|2021-08-17 19:26:40|3146.65|3137.95|3146.44|3137.74|3147.54|3138.84|3146.44|3137.74|40
1629228410000|2021-08-17 19:26:50|3146.42|3137.72|3146.88|3138.18|3147.39|3138.69|3146.36|3137.66|27
1629228420000|2021-08-17 19:27:00|3147.07|3138.37|3144.41|3135.71|3147.1|3138.4|3143.48|3134.78|38
1629228430000|2021-08-17 19:27:10|3144.6|3135.9|3143.5|3134.8|3145.58|3136.88|3143.5|3134.8|39
1629228440000|2021-08-17 19:27:20|3143.39|3134.69|3142.35|3133.65|3143.39|3134.69|3142.03|3133.33|22
1629228450000|2021-08-17 19:27:30|3142.36|3133.66|3144.85|3136.15|3144.85|3136.15|3142.36|3133.66|23
1629228460000|2021-08-17 19:27:40|3144.91|3136.21|3145.04|3136.34|3145.09|3136.39|3144.62|3135.92|17
1629228470000|2021-08-17 19:27:50|3145.05|3136.35|3143.87|3135.17|3145.88|3137.18|3143.75|3135.05|36
1629228480000|2021-08-17 19:28:00|3143.77|3135.07|3143.59|3134.89|3144.3|3135.6|3143.07|3134.37|40
1629228490000|2021-08-17 19:28:10|3143.43|3134.73|3144|3135.3|3144.17|3135.47|3143.34|3134.64|34
1629228500000|2021-08-17 19:28:20|3144.01|3135.31|3141.45|3132.75|3144.23|3135.53|3141.45|3132.75|37
1629228510000|2021-08-17 19:28:30|3141.44|3132.74|3139.37|3130.67|3141.44|3132.74|3139.37|3130.67|37
1629228520000|2021-08-17 19:28:40|3139.47|3130.77|3138.51|3129.81|3139.81|3131.11|3138.35|3129.65|36
1629228530000|2021-08-17 19:28:50|3138.46|3129.76|3138.6|3129.9|3138.98|3130.28|3137.77|3129.07|35
1629228540000|2021-08-17 19:29:00|3138.65|3129.95|3138.06|3129.36|3138.84|3130.14|3138.01|3129.31|36
1629228550000|2021-08-17 19:29:10|3138.09|3129.39|3138.04|3129.34|3138.26|3129.56|3137.89|3129.19|21
1629228560000|2021-08-17 19:29:20|3138.15|3129.45|3142.7|3134|3142.7|3134|3138.15|3129.45|32
1629228570000|2021-08-17 19:29:30|3142.57|3133.87|3145.09|3136.39|3145.35|3136.65|3142.57|3133.87|32
1629228580000|2021-08-17 19:29:40|3145.29|3136.59|3148.35|3139.65|3148.73|3140.03|3145.09|3136.39|30
1629228590000|2021-08-17 19:29:50|3148.53|3139.83|3145.89|3137.19|3149.01|3140.31|3145.89|3137.19|37
1629228600000|2021-08-17 19:30:00|3145.91|3137.21|3141.78|3133.08|3145.91|3137.21|3141.74|3133.04|38
1629228610000|2021-08-17 19:30:10|3141.8|3133.1|3139.34|3130.64|3141.82|3133.12|3138.7|3130|36
1629228620000|2021-08-17 19:30:20|3139.54|3130.84|3141.39|3132.69|3141.61|3132.91|3138.91|3130.21|24
1629228630000|2021-08-17 19:30:30|3141.37|3132.67|3143.54|3134.84|3143.75|3135.05|3141.36|3132.66|31
1629228640000|2021-08-17 19:30:40|3143.62|3134.92|3140.58|3131.88|3144.07|3135.37|3140.27|3131.57|37
1629228650000|2021-08-17 19:30:50|3140.85|3132.15|3139.51|3130.81|3141.8|3133.1|3139.44|3130.74|39
1629228660000|2021-08-17 19:31:00|3139.31|3130.61|3138.73|3130.03|3139.48|3130.78|3137.65|3128.95|37
1629228670000|2021-08-17 19:31:10|3138.84|3130.14|3137.93|3129.23|3139.7|3131|3137.39|3128.69|38
1629228680000|2021-08-17 19:31:20|3137.91|3129.21|3137.96|3129.26|3139.61|3130.91|3137.91|3129.21|38
1629228690000|2021-08-17 19:31:30|3137.93|3129.23|3139.21|3130.51|3139.22|3130.52|3137.88|3129.18|37
1629228700000|2021-08-17 19:31:40|3139.18|3130.48|3138.49|3129.79|3139.36|3130.66|3138.1|3129.4|40
1629228710000|2021-08-17 19:31:50|3138.5|3129.8|3135.48|3126.78|3138.5|3129.8|3135.48|3126.78|36
1629228720000|2021-08-17 19:32:00|3135.4|3126.7|3137.39|3128.69|3138.36|3129.66|3135.37|3126.67|38
1629228730000|2021-08-17 19:32:10|3137.53|3128.83|3137.65|3128.95|3137.94|3129.24|3137.31|3128.61|38
1629228740000|2021-08-17 19:32:20|3137.63|3128.93|3137.04|3128.34|3137.63|3128.93|3136.12|3127.42|37
1629228750000|2021-08-17 19:32:30|3137.03|3128.33|3136.3|3127.6|3137.03|3128.33|3136.17|3127.47|37
1629228760000|2021-08-17 19:32:40|3136.33|3127.63|3136.25|3127.55|3136.41|3127.71|3135.87|3127.17|35
1629228770000|2021-08-17 19:32:50|3136.29|3127.59|3136.12|3127.42|3136.31|3127.61|3136.02|3127.32|32
1629228780000|2021-08-17 19:33:00|3136.09|3127.39|3133.85|3125.15|3136.86|3128.16|3133.85|3125.15|38
1629228790000|2021-08-17 19:33:10|3133.96|3125.26|3132.39|3123.69|3133.96|3125.26|3131.63|3122.93|37
1629228800000|2021-08-17 19:33:20|3132.4|3123.7|3131.11|3122.41|3133.49|3124.79|3131.11|3122.41|36
1629228810000|2021-08-17 19:33:30|3130.9|3122.2|3130.56|3121.86|3131.8|3123.1|3130.4|3121.7|38
1629228820000|2021-08-17 19:33:40|3130.62|3121.92|3130.33|3121.63|3130.96|3122.26|3130.13|3121.43|37
1629228830000|2021-08-17 19:33:50|3130.32|3121.62|3130.6|3121.9|3130.91|3122.21|3129.4|3120.7|33
1629228840000|2021-08-17 19:34:00|3130.53|3121.83|3130.4|3121.7|3130.76|3122.06|3130.31|3121.61|36
1629228850000|2021-08-17 19:34:10|3130.59|3121.89|3131.06|3122.36|3131.16|3122.46|3130.39|3121.69|26
1629228860000|2021-08-17 19:34:20|3131.13|3122.43|3131.1|3122.4|3131.19|3122.49|3130.3|3121.6|32
1629228870000|2021-08-17 19:34:30|3130.91|3122.21|3130.43|3121.73|3131.08|3122.38|3129.8|3121.1|34
1629228880000|2021-08-17 19:34:40|3130.82|3122.12|3130.41|3121.71|3131.2|3122.5|3130.25|3121.55|30
1629228890000|2021-08-17 19:34:50|3130.38|3121.68|3130.16|3121.46|3130.48|3121.78|3129.72|3121.02|32
1629228900000|2021-08-17 19:35:00|3130.14|3121.44|3129.06|3120.36|3131.06|3122.36|3129.06|3120.36|37
1629228910000|2021-08-17 19:35:10|3129.21|3120.51|3129.58|3120.88|3129.69|3120.99|3129.21|3120.51|32
1629228920000|2021-08-17 19:35:20|3129.54|3120.84|3129.43|3120.73|3130.01|3121.31|3129.11|3120.41|30
1629228930000|2021-08-17 19:35:30|3129.44|3120.74|3129.65|3120.95|3130.05|3121.35|3129.44|3120.74|30
1629228940000|2021-08-17 19:35:40|3129.66|3120.96|3129.64|3120.94|3129.68|3120.98|3129.4|3120.7|33
1629228950000|2021-08-17 19:35:50|3129.49|3120.79|3129.4|3120.7|3129.59|3120.89|3129.23|3120.53|21
1629228960000|2021-08-17 19:36:00|3129.42|3120.72|3129.43|3120.73|3129.45|3120.75|3129.12|3120.42|20
1629228970000|2021-08-17 19:36:10|3129.44|3120.74|3129.44|3120.74|3130.14|3121.44|3129.29|3120.59|36
1629228980000|2021-08-17 19:36:20|3129.35|3120.65|3129.3|3120.6|3129.73|3121.03|3129.1|3120.4|31
1629228990000|2021-08-17 19:36:30|3129.44|3120.74|3128.33|3119.63|3129.64|3120.94|3127.94|3119.24|36
1629229000000|2021-08-17 19:36:40|3128.42|3119.72|3128.54|3119.84|3128.55|3119.85|3127.27|3118.57|36
1629229010000|2021-08-17 19:36:50|3128.42|3119.72|3128.79|3120.09|3129.08|3120.38|3128.42|3119.72|38
1629229020000|2021-08-17 19:37:00|3128.8|3120.1|3128.02|3119.32|3128.97|3120.27|3127.77|3119.07|37
1629229030000|2021-08-17 19:37:10|3127.99|3119.29|3131.55|3122.85|3131.55|3122.85|3127.84|3119.14|38
1629229040000|2021-08-17 19:37:20|3131.59|3122.89|3133.67|3124.97|3134.13|3125.43|3131.38|3122.68|36
1629229050000|2021-08-17 19:37:30|3133.69|3124.99|3133.3|3124.6|3133.77|3125.07|3133.3|3124.6|33
1629229060000|2021-08-17 19:37:40|3133.02|3124.32|3132.76|3124.06|3133.02|3124.32|3131.52|3122.82|32
1629229070000|2021-08-17 19:37:50|3132.98|3124.28|3132.16|3123.46|3132.98|3124.28|3132.16|3123.46|36
1629229080000|2021-08-17 19:38:00|3131.98|3123.28|3132.31|3123.61|3132.32|3123.62|3131.37|3122.67|35
1629229090000|2021-08-17 19:38:10|3132.21|3123.51|3131.49|3122.79|3132.21|3123.51|3131.46|3122.76|34
1629229100000|2021-08-17 19:38:20|3131.48|3122.78|3130.77|3122.07|3131.62|3122.92|3130.54|3121.84|34
1629229110000|2021-08-17 19:38:30|3130.72|3122.02|3129.59|3120.89|3130.76|3122.06|3129.04|3120.34|36
1629229120000|2021-08-17 19:38:40|3129.49|3120.79|3129.95|3121.25|3130.06|3121.36|3128.78|3120.08|38
1629229130000|2021-08-17 19:38:50|3129.86|3121.16|3129.58|3120.88|3129.86|3121.16|3129.36|3120.66|34
1629229140000|2021-08-17 19:39:00|3129.66|3120.96|3130.63|3121.93|3130.63|3121.93|3129.58|3120.88|35
1629229150000|2021-08-17 19:39:10|3130.68|3121.98|3129.73|3121.03|3131.24|3122.54|3129.73|3121.03|36
1629229160000|2021-08-17 19:39:20|3129.86|3121.16|3130.13|3121.43|3130.43|3121.73|3129.61|3120.91|35
1629229170000|2021-08-17 19:39:30|3129.97|3121.27|3130.23|3121.53|3130.54|3121.84|3129.86|3121.16|35
1629229180000|2021-08-17 19:39:40|3130.24|3121.54|3131.02|3122.32|3131.48|3122.78|3130.24|3121.54|38
1629229190000|2021-08-17 19:39:50|3131.08|3122.38|3131.49|3122.79|3132.34|3123.64|3131.02|3122.32|33
1629229200000|2021-08-17 19:40:00|3131.44|3122.74|3131.75|3123.05|3131.83|3123.13|3131.44|3122.74|36
1629229210000|2021-08-17 19:40:10|3131.66|3122.96|3130.65|3121.95|3132.34|3123.64|3130.48|3121.78|36
1629229220000|2021-08-17 19:40:20|3130.71|3122.01|3131.66|3122.96|3131.75|3123.05|3130.63|3121.93|30
1629229230000|2021-08-17 19:40:30|3131.65|3122.95|3130.72|3122.02|3131.73|3123.03|3130.58|3121.88|29
1629229240000|2021-08-17 19:40:40|3130.61|3121.91|3129.59|3120.89|3130.66|3121.96|3129.59|3120.89|29
1629229250000|2021-08-17 19:40:50|3129.57|3120.87|3130.12|3121.42|3130.17|3121.47|3129.53|3120.83|27
1629229260000|2021-08-17 19:41:00|3130.15|3121.45|3129.69|3120.99|3130.15|3121.45|3129.37|3120.67|33
1629229270000|2021-08-17 19:41:10|3129.68|3120.98|3129.68|3120.98|3130.02|3121.32|3129.49|3120.79|22
1629229280000|2021-08-17 19:41:20|3129.64|3120.94|3129.73|3121.03|3129.87|3121.17|3129.47|3120.77|24
1629229290000|2021-08-17 19:41:30|3129.7|3121|3128.19|3119.49|3129.7|3121|3128.19|3119.49|24
1629229300000|2021-08-17 19:41:40|3128.21|3119.51|3129.86|3121.16|3129.86|3121.16|3128.11|3119.41|30
1629229310000|2021-08-17 19:41:50|3129.83|3121.13|3128.55|3119.85|3129.83|3121.13|3128.55|3119.85|29
1629229320000|2021-08-17 19:42:00|3128.57|3119.87|3128.5|3119.8|3129|3120.3|3128.44|3119.74|25
1629229330000|2021-08-17 19:42:10|3128.52|3119.82|3128.01|3119.31|3128.52|3119.82|3127.5|3118.8|32
1629229340000|2021-08-17 19:42:20|3127.85|3119.15|3127.18|3118.48|3128|3119.3|3127.16|3118.46|32
1629229350000|2021-08-17 19:42:30|3127.38|3118.68|3127.11|3118.41|3127.58|3118.88|3126.94|3118.24|34
1629229360000|2021-08-17 19:42:40|3127.2|3118.5|3128.15|3119.45|3128.3|3119.6|3127.02|3118.32|38
1629229370000|2021-08-17 19:42:50|3128.1|3119.4|3127.62|3118.92|3128.27|3119.57|3127.62|3118.92|35
1629229380000|2021-08-17 19:43:00|3127.6|3118.9|3128.3|3119.6|3128.31|3119.61|3127.58|3118.88|36
1629229390000|2021-08-17 19:43:10|3128.27|3119.57|3128.15|3119.45|3128.32|3119.62|3128.03|3119.33|30
1629229400000|2021-08-17 19:43:20|3128.17|3119.47|3127.64|3118.94|3128.26|3119.56|3127.56|3118.86|19
1629229410000|2021-08-17 19:43:30|3127.52|3118.82|3128.13|3119.43|3128.19|3119.49|3127.52|3118.82|19
1629229420000|2021-08-17 19:43:40|3128.05|3119.35|3127.67|3118.97|3128.13|3119.43|3127.43|3118.73|18
1629229430000|2021-08-17 19:43:50|3127.61|3118.91|3128.09|3119.39|3128.26|3119.56|3127.57|3118.87|20
1629229440000|2021-08-17 19:44:00|3128.03|3119.33|3127.57|3118.87|3128.03|3119.33|3127.51|3118.81|22
1629229450000|2021-08-17 19:44:10|3127.43|3118.73|3127.13|3118.43|3127.43|3118.73|3126.9|3118.2|32
1629229460000|2021-08-17 19:44:20|3127.06|3118.36|3126.6|3117.9|3127.19|3118.49|3126.6|3117.9|30
1629229470000|2021-08-17 19:44:30|3126.62|3117.92|3126.49|3117.79|3126.7|3118|3126.09|3117.39|31
1629229480000|2021-08-17 19:44:40|3126.38|3117.68|3126.62|3117.92|3126.87|3118.17|3126.32|3117.62|31
1629229490000|2021-08-17 19:44:50|3126.56|3117.86|3126.4|3117.7|3126.71|3118.01|3126.34|3117.64|25
1629229500000|2021-08-17 19:45:00|3126.28|3117.58|3125.42|3116.72|3126.37|3117.67|3125.26|3116.56|25
1629229510000|2021-08-17 19:45:10|3125.31|3116.61|3124.92|3116.22|3125.43|3116.73|3124.92|3116.22|25
1629229520000|2021-08-17 19:45:20|3125.08|3116.38|3125.01|3116.31|3125.08|3116.38|3124.89|3116.19|8
1629229530000|2021-08-17 19:45:30|3124.55|3115.85|3124.83|3116.13|3125.03|3116.33|3124.51|3115.81|26
1629229540000|2021-08-17 19:45:40|3124.84|3116.14|3127.79|3119.09|3127.79|3119.09|3124.78|3116.08|35
1629229550000|2021-08-17 19:45:50|3127.96|3119.26|3129.97|3121.27|3129.97|3121.27|3127.59|3118.89|39
1629229560000|2021-08-17 19:46:00|3130.14|3121.44|3132.19|3123.49|3132.19|3123.49|3130.14|3121.44|39
1629229570000|2021-08-17 19:46:10|3132.08|3123.38|3131.14|3122.44|3132.31|3123.61|3130.81|3122.11|38
1629229580000|2021-08-17 19:46:20|3131.19|3122.49|3131.17|3122.47|3131.52|3122.82|3130.86|3122.16|38
1629229590000|2021-08-17 19:46:30|3131.24|3122.54|3129.85|3121.15|3131.26|3122.56|3129.5|3120.8|35
1629229600000|2021-08-17 19:46:40|3129.81|3121.11|3128.66|3119.96|3129.86|3121.16|3128.66|3119.96|37
1629229610000|2021-08-17 19:46:50|3128.6|3119.9|3126.71|3118.01|3128.63|3119.93|3126.71|3118.01|37
1629229620000|2021-08-17 19:47:00|3126.44|3117.74|3125.68|3116.98|3127.03|3118.33|3125.56|3116.86|34
1629229630000|2021-08-17 19:47:10|3125.64|3116.94|3125.32|3116.62|3126.02|3117.32|3125.32|3116.62|28
1629229640000|2021-08-17 19:47:20|3125.3|3116.6|3125.11|3116.41|3125.98|3117.28|3125.1|3116.4|28
1629229650000|2021-08-17 19:47:30|3125.1|3116.4|3125.52|3116.82|3126.23|3117.53|3125.1|3116.4|30
1629229660000|2021-08-17 19:47:40|3125.46|3116.76|3125.62|3116.92|3125.84|3117.14|3125.37|3116.67|23
1629229670000|2021-08-17 19:47:50|3125.53|3116.83|3124.89|3116.19|3125.7|3117|3124.86|3116.16|16
1629229680000|2021-08-17 19:48:00|3124.86|3116.16|3124.87|3116.17|3125.17|3116.47|3124.61|3115.91|26
1629229690000|2021-08-17 19:48:10|3125.03|3116.33|3124.85|3116.15|3125.03|3116.33|3124.53|3115.83|14
1629229700000|2021-08-17 19:48:20|3124.82|3116.12|3124.54|3115.84|3124.82|3116.12|3124.51|3115.81|10
1629229710000|2021-08-17 19:48:30|3124.63|3115.93|3124.45|3115.75|3124.63|3115.93|3124.45|3115.75|12
1629229720000|2021-08-17 19:48:40|3124.41|3115.71|3124.35|3115.65|3124.61|3115.91|3124.34|3115.64|19
1629229730000|2021-08-17 19:48:50|3124.34|3115.64|3124.01|3115.31|3124.43|3115.73|3124.01|3115.31|13
1629229740000|2021-08-17 19:49:00|3124|3115.3|3124.14|3115.44|3124.33|3115.63|3124|3115.3|18
1629229750000|2021-08-17 19:49:10|3123.93|3115.23|3123.7|3115|3123.95|3115.25|3123.64|3114.94|21
1629229760000|2021-08-17 19:49:20|3123.73|3115.03|3123.79|3115.09|3123.92|3115.22|3123.73|3115.03|32
1629229770000|2021-08-17 19:49:30|3123.74|3115.04|3123.41|3114.71|3123.82|3115.12|3123.41|3114.71|30
1629229780000|2021-08-17 19:49:40|3123.29|3114.59|3124.85|3116.15|3124.85|3116.15|3123.08|3114.38|32
1629229790000|2021-08-17 19:49:50|3124.96|3116.26|3128.19|3119.49|3128.19|3119.49|3124.96|3116.26|38
1629229800000|2021-08-17 19:50:00|3128.11|3119.41|3131.24|3122.54|3131.24|3122.54|3128.03|3119.33|38
1629229810000|2021-08-17 19:50:10|3131.31|3122.61|3131.58|3122.88|3132.04|3123.34|3131.24|3122.54|37
1629229820000|2021-08-17 19:50:20|3131.59|3122.89|3129.19|3120.49|3131.69|3122.99|3129.09|3120.39|39
1629229830000|2021-08-17 19:50:30|3128.86|3120.16|3128.76|3120.06|3130.35|3121.65|3128.59|3119.89|39
1629229840000|2021-08-17 19:50:40|3128.75|3120.05|3126.21|3117.51|3128.75|3120.05|3125.94|3117.24|40
1629229850000|2021-08-17 19:50:50|3126.27|3117.57|3124.52|3115.82|3126.27|3117.57|3124.44|3115.74|36
1629229860000|2021-08-17 19:51:00|3124.58|3115.88|3123.91|3115.21|3124.97|3116.27|3123.91|3115.21|30
1629229870000|2021-08-17 19:51:10|3124|3115.3|3123.24|3114.54|3124.04|3115.34|3123.09|3114.39|32
1629229880000|2021-08-17 19:51:20|3123.22|3114.52|3123.36|3114.66|3123.36|3114.66|3122.97|3114.27|29
1629229890000|2021-08-17 19:51:30|3123.29|3114.59|3123.06|3114.36|3123.34|3114.64|3122.95|3114.25|17
1629229900000|2021-08-17 19:51:40|3123.05|3114.35|3123.13|3114.43|3123.13|3114.43|3122.92|3114.22|19
1629229910000|2021-08-17 19:51:50|3123.24|3114.54|3123.28|3114.58|3123.58|3114.88|3122.95|3114.25|20
1629229920000|2021-08-17 19:52:00|3122.97|3114.27|3123.05|3114.35|3123.17|3114.47|3122.88|3114.18|25
1629229930000|2021-08-17 19:52:10|3123.04|3114.34|3123.18|3114.48|3123.28|3114.58|3122.78|3114.08|30
1629229940000|2021-08-17 19:52:20|3123.25|3114.55|3122.81|3114.11|3123.25|3114.55|3122.81|3114.11|28
1629229950000|2021-08-17 19:52:30|3122.85|3114.15|3122.02|3113.32|3123|3114.3|3122.02|3113.32|28
1629229960000|2021-08-17 19:52:40|3121.61|3112.91|3122.61|3113.91|3122.7|3114|3121.53|3112.83|31
1629229970000|2021-08-17 19:52:50|3122.6|3113.9|3124.01|3115.31|3124.09|3115.39|3122.6|3113.9|38
1629229980000|2021-08-17 19:53:00|3123.96|3115.26|3123.53|3114.83|3123.96|3115.26|3123.23|3114.53|30
1629229990000|2021-08-17 19:53:10|3123.49|3114.79|3123.12|3114.42|3123.58|3114.88|3123.01|3114.31|37
1629230000000|2021-08-17 19:53:20|3123.15|3114.45|3119.19|3110.49|3123.15|3114.45|3117.56|3108.86|36
1629230010000|2021-08-17 19:53:30|3119.04|3110.34|3116.06|3107.36|3119.04|3110.34|3115.59|3106.89|37
1629230020000|2021-08-17 19:53:40|3116.09|3107.39|3116.27|3107.57|3116.73|3108.03|3115.81|3107.11|35
1629230030000|2021-08-17 19:53:50|3116.26|3107.56|3117.91|3109.21|3118.74|3110.04|3116.26|3107.56|35
1629230040000|2021-08-17 19:54:00|3118.06|3109.36|3114.52|3105.82|3118.51|3109.81|3114.52|3105.82|37
1629230050000|2021-08-17 19:54:10|3114.18|3105.48|3109.7|3101|3114.18|3105.48|3109.7|3101|39
1629230060000|2021-08-17 19:54:20|3109.6|3100.9|3111.49|3102.79|3111.49|3102.79|3109.52|3100.82|35
1629230070000|2021-08-17 19:54:30|3111.38|3102.68|3109.7|3101|3112.08|3103.38|3108.62|3099.92|39
1629230080000|2021-08-17 19:54:40|3110.24|3101.54|3115.32|3106.62|3116.4|3107.7|3109.86|3101.16|40
1629230090000|2021-08-17 19:54:50|3115.31|3106.61|3120.89|3112.19|3120.89|3112.19|3115.31|3106.61|39
1629230100000|2021-08-17 19:55:00|3120.8|3112.1|3126.71|3118.01|3126.71|3118.01|3120.8|3112.1|40
1629230110000|2021-08-17 19:55:10|3126.96|3118.26|3131|3122.3|3132.17|3123.47|3126.6|3117.9|39
1629230120000|2021-08-17 19:55:20|3131.35|3122.65|3135.06|3126.36|3135.46|3126.76|3131.35|3122.65|39
1629230130000|2021-08-17 19:55:30|3136.03|3127.33|3136.97|3128.27|3137.27|3128.57|3134.17|3125.47|36
1629230140000|2021-08-17 19:55:40|3137.18|3128.48|3131.63|3122.93|3137.34|3128.64|3131.63|3122.93|40
1629230150000|2021-08-17 19:55:50|3131.65|3122.95|3130.66|3121.96|3133.24|3124.54|3130.66|3121.96|40
1629230160000|2021-08-17 19:56:00|3130.53|3121.83|3124.28|3115.58|3130.53|3121.83|3122.73|3114.03|39
1629230170000|2021-08-17 19:56:10|3124.14|3115.44|3118.55|3109.85|3124.23|3115.53|3118.55|3109.85|34
1629230180000|2021-08-17 19:56:20|3118.45|3109.75|3116.56|3107.86|3118.45|3109.75|3116.15|3107.45|31
1629230190000|2021-08-17 19:56:30|3116.51|3107.81|3113.17|3104.47|3116.51|3107.81|3112.87|3104.17|37
1629230200000|2021-08-17 19:56:40|3112.65|3103.95|3115.24|3106.54|3115.24|3106.54|3111.47|3102.77|36
1629230210000|2021-08-17 19:56:50|3115.15|3106.45|3112.41|3103.71|3115.24|3106.54|3110.8|3102.1|40
1629230220000|2021-08-17 19:57:00|3112.36|3103.66|3112.76|3104.06|3113.01|3104.31|3110.86|3102.16|36
1629230230000|2021-08-17 19:57:10|3112.82|3104.12|3114.1|3105.4|3114.1|3105.4|3111.61|3102.91|40
1629230240000|2021-08-17 19:57:20|3114.46|3105.76|3114.13|3105.43|3115.54|3106.84|3112.97|3104.27|39
1629230250000|2021-08-17 19:57:30|3114.19|3105.49|3113.77|3105.07|3115.22|3106.52|3113.54|3104.84|39
1629230260000|2021-08-17 19:57:40|3113.85|3105.15|3119.21|3110.51|3119.29|3110.59|3113.85|3105.15|37
1629230270000|2021-08-17 19:57:50|3119.02|3110.32|3118.33|3109.63|3119.26|3110.56|3118.23|3109.53|35
1629230280000|2021-08-17 19:58:00|3118.27|3109.57|3119.08|3110.38|3119.08|3110.38|3115.23|3106.53|38
1629230290000|2021-08-17 19:58:10|3119.31|3110.61|3117.68|3108.98|3120.56|3111.86|3116.19|3107.49|36
1629230300000|2021-08-17 19:58:20|3117.61|3108.91|3119.83|3111.13|3120.07|3111.37|3117.61|3108.91|36
1629230310000|2021-08-17 19:58:30|3119.75|3111.05|3119.91|3111.21|3122.7|3114|3119.75|3111.05|39
1629230320000|2021-08-17 19:58:40|3120.19|3111.49|3122.78|3114.08|3122.89|3114.19|3120.01|3111.31|40
1629230330000|2021-08-17 19:58:50|3122.77|3114.07|3125.61|3116.91|3126.3|3117.6|3122.45|3113.75|39
1629230340000|2021-08-17 19:59:00|3125.6|3116.9|3125.78|3117.08|3125.94|3117.24|3124.25|3115.55|38
1629230350000|2021-08-17 19:59:10|3126.09|3117.39|3128.52|3119.82|3128.84|3120.14|3126.03|3117.33|39
1629230360000|2021-08-17 19:59:20|3128.84|3120.14|3129.86|3121.16|3130.68|3121.98|3128.84|3120.14|37
1629230370000|2021-08-17 19:59:30|3129.77|3121.07|3126.54|3117.84|3129.84|3121.14|3126.53|3117.83|35
1629230380000|2021-08-17 19:59:40|3127.71|3119.01|3127.32|3118.62|3127.83|3119.13|3126.39|3117.69|38
1629230390000|2021-08-17 19:59:50|3127.27|3118.57|3122.97|3114.27|3128.04|3119.34|3122.97|3114.27|38
1629230400000|2021-08-17 20:00:00|3122.73|3114.03|3115.34|3106.64|3122.84|3114.14|3115.34|3106.64|39
1629230410000|2021-08-17 20:00:10|3114.21|3105.51|3110.44|3101.74|3114.36|3105.66|3110|3101.3|31
1629230420000|2021-08-17 20:00:20|3110.46|3101.76|3107.95|3099.25|3111.32|3102.62|3107.68|3098.98|39
1629230430000|2021-08-17 20:00:30|3107.79|3099.09|3108.62|3099.92|3109.54|3100.84|3107.26|3098.56|38
1629230440000|2021-08-17 20:00:40|3108.98|3100.28|3111.26|3102.56|3114.62|3105.92|3108.98|3100.28|39
1629230450000|2021-08-17 20:00:50|3111.23|3102.53|3111.7|3103|3114.1|3105.4|3111.23|3102.53|39
1629230460000|2021-08-17 20:01:00|3111.63|3102.93|3113.42|3104.72|3114.69|3105.99|3111.39|3102.69|38
1629230470000|2021-08-17 20:01:10|3113.26|3104.56|3112.26|3103.56|3113.26|3104.56|3109.28|3100.58|39
1629230480000|2021-08-17 20:01:20|3112.16|3103.46|3114.46|3105.76|3114.64|3105.94|3110.95|3102.25|39
1629230490000|2021-08-17 20:01:30|3114.44|3105.74|3117.09|3108.39|3117.09|3108.39|3113.27|3104.57|40
1629230500000|2021-08-17 20:01:40|3117.17|3108.47|3118.67|3109.97|3118.67|3109.97|3116.07|3107.37|39
1629230510000|2021-08-17 20:01:50|3118.97|3110.27|3125.63|3116.93|3125.63|3116.93|3118.97|3110.27|39
1629230520000|2021-08-17 20:02:00|3125.32|3116.62|3131.41|3122.71|3131.41|3122.71|3124.62|3115.92|40
1629230530000|2021-08-17 20:02:10|3131.42|3122.72|3127.42|3118.72|3131.56|3122.86|3126.95|3118.25|39
1629230540000|2021-08-17 20:02:20|3127.29|3118.59|3123.12|3114.42|3128.98|3120.28|3122.98|3114.28|38
1629230550000|2021-08-17 20:02:30|3123.29|3114.59|3121.16|3112.46|3123.8|3115.1|3120.59|3111.89|39
1629230560000|2021-08-17 20:02:40|3121.18|3112.48|3114.09|3105.39|3123.62|3114.92|3113.74|3105.04|39
1629230570000|2021-08-17 20:02:50|3113.7|3105|3110.26|3101.56|3114.04|3105.34|3110.22|3101.52|38
1629230580000|2021-08-17 20:03:00|3110.89|3102.19|3107.51|3098.81|3112.87|3104.17|3107.51|3098.81|32
1629230590000|2021-08-17 20:03:10|3107.5|3098.8|3105.66|3096.96|3107.5|3098.8|3105.43|3096.73|29
1629230600000|2021-08-17 20:03:20|3105.98|3097.28|3095.25|3086.55|3105.98|3097.28|3095.25|3086.55|39
1629230610000|2021-08-17 20:03:30|3094.62|3085.92|3095.67|3086.97|3095.67|3086.97|3093.14|3084.44|39
1629230620000|2021-08-17 20:03:40|3095.82|3087.12|3099.74|3091.04|3099.74|3091.04|3095.66|3086.96|39
1629230630000|2021-08-17 20:03:50|3099.44|3090.74|3097.33|3088.63|3099.44|3090.74|3096.3|3087.6|40
1629230640000|2021-08-17 20:04:00|3096.85|3088.15|3098.82|3090.12|3099.15|3090.45|3096.46|3087.76|40
1629230650000|2021-08-17 20:04:10|3098.8|3090.1|3096.67|3087.97|3098.8|3090.1|3095.8|3087.1|38
1629230660000|2021-08-17 20:04:20|3096.82|3088.12|3095.59|3086.89|3098.07|3089.37|3095.59|3086.89|40
1629230670000|2021-08-17 20:04:30|3095.43|3086.73|3093.95|3085.25|3095.43|3086.73|3093.66|3084.96|39
1629230680000|2021-08-17 20:04:40|3093.9|3085.2|3092.99|3084.29|3094.87|3086.17|3092.99|3084.29|39
1629230690000|2021-08-17 20:04:50|3093.04|3084.34|3090.68|3081.98|3093.48|3084.78|3089.9|3081.2|38
1629230700000|2021-08-17 20:05:00|3090.82|3082.12|3093.82|3085.12|3093.82|3085.12|3089.85|3081.15|40
1629230710000|2021-08-17 20:05:10|3094.01|3085.31|3091.71|3083.01|3094.01|3085.31|3091.71|3083.01|40
1629230720000|2021-08-17 20:05:20|3091.68|3082.98|3093.62|3084.92|3093.62|3084.92|3091.02|3082.32|40
1629230730000|2021-08-17 20:05:30|3093.43|3084.73|3085.18|3076.48|3093.43|3084.73|3085.06|3076.36|38
1629230740000|2021-08-17 20:05:40|3085.16|3076.46|3084.03|3075.33|3085.78|3077.08|3084.02|3075.32|38
1629230750000|2021-08-17 20:05:50|3083.98|3075.28|3084.24|3075.54|3084.92|3076.22|3083.85|3075.15|38
1629230760000|2021-08-17 20:06:00|3084.07|3075.37|3084.56|3075.86|3084.79|3076.09|3083.18|3074.48|37
1629230770000|2021-08-17 20:06:10|3084.61|3075.91|3085.24|3076.54|3087.99|3079.29|3083.29|3074.59|33
1629230780000|2021-08-17 20:06:20|3085.49|3076.79|3088.12|3079.42|3088.12|3079.42|3084.96|3076.26|36
1629230790000|2021-08-17 20:06:30|3088.47|3079.77|3090.52|3081.82|3091.94|3083.24|3087.7|3079|38
1629230800000|2021-08-17 20:06:40|3090.71|3082.01|3090.06|3081.36|3093.01|3084.31|3090.06|3081.36|31
1629230810000|2021-08-17 20:06:50|3089.78|3081.08|3089.37|3080.67|3090.49|3081.79|3087.71|3079.01|38
1629230820000|2021-08-17 20:07:00|3089.27|3080.57|3085.5|3076.8|3089.64|3080.94|3084.48|3075.78|40
1629230830000|2021-08-17 20:07:10|3085.12|3076.42|3083.64|3074.94|3085.73|3077.03|3081.67|3072.97|36
1629230840000|2021-08-17 20:07:20|3083.63|3074.93|3084.5|3075.8|3084.92|3076.22|3083.12|3074.42|39
1629230850000|2021-08-17 20:07:30|3084.54|3075.84|3086.25|3077.55|3086.7|3078|3084.42|3075.72|38
1629230860000|2021-08-17 20:07:40|3086.21|3077.51|3088.19|3079.49|3088.19|3079.49|3085.05|3076.35|34
1629230870000|2021-08-17 20:07:50|3088.25|3079.55|3090.38|3081.68|3090.73|3082.03|3088.25|3079.55|37
1629230880000|2021-08-17 20:08:00|3090.28|3081.58|3091.04|3082.34|3092.58|3083.88|3089.87|3081.17|36
1629230890000|2021-08-17 20:08:10|3091.02|3082.32|3092.09|3083.39|3092.31|3083.61|3090.02|3081.32|35
1629230900000|2021-08-17 20:08:20|3092.26|3083.56|3097.63|3088.93|3102.51|3093.81|3091.91|3083.21|38
1629230910000|2021-08-17 20:08:30|3097.62|3088.92|3098.05|3089.35|3098.66|3089.96|3097.33|3088.63|38
1629230920000|2021-08-17 20:08:40|3098.06|3089.36|3094.81|3086.11|3098.06|3089.36|3094.81|3086.11|39
1629230930000|2021-08-17 20:08:50|3094.79|3086.09|3089.54|3080.84|3094.82|3086.12|3089.54|3080.84|35
1629230940000|2021-08-17 20:09:00|3089.59|3080.89|3089.31|3080.61|3090.07|3081.37|3089.16|3080.46|30
1629230950000|2021-08-17 20:09:10|3088.9|3080.2|3087.2|3078.5|3089.45|3080.75|3086.06|3077.36|38
1629230960000|2021-08-17 20:09:20|3087.22|3078.52|3093.74|3085.04|3094.59|3085.89|3087.22|3078.52|40
1629230970000|2021-08-17 20:09:30|3093.34|3084.64|3095.76|3087.06|3095.76|3087.06|3092.66|3083.96|40
1629230980000|2021-08-17 20:09:40|3096|3087.3|3095.07|3086.37|3097.32|3088.62|3095.07|3086.37|39
1629230990000|2021-08-17 20:09:50|3095.14|3086.44|3095.27|3086.57|3096.63|3087.93|3095.06|3086.36|38
1629231000000|2021-08-17 20:10:00|3095.25|3086.55|3098.9|3090.2|3098.9|3090.2|3094.46|3085.76|39
1629231010000|2021-08-17 20:10:10|3098.85|3090.15|3096.65|3087.95|3098.96|3090.26|3096.05|3087.35|37
1629231020000|2021-08-17 20:10:20|3096.83|3088.13|3096.32|3087.62|3098.42|3089.72|3095.63|3086.93|38
1629231030000|2021-08-17 20:10:30|3096.07|3087.37|3097.31|3088.61|3097.31|3088.61|3095.34|3086.64|33
1629231040000|2021-08-17 20:10:40|3097.24|3088.54|3093.58|3084.88|3097.44|3088.74|3093.58|3084.88|38
1629231050000|2021-08-17 20:10:50|3093.47|3084.77|3089.32|3080.62|3093.47|3084.77|3089.26|3080.56|40
1629231060000|2021-08-17 20:11:00|3089.27|3080.57|3091.7|3083|3091.7|3083|3087.65|3078.95|38
1629231070000|2021-08-17 20:11:10|3091.88|3083.18|3091.45|3082.75|3093.36|3084.66|3091.4|3082.7|40
1629231080000|2021-08-17 20:11:20|3091.39|3082.69|3094.09|3085.39|3094.09|3085.39|3091.39|3082.69|38
1629231090000|2021-08-17 20:11:30|3094.11|3085.41|3094.28|3085.58|3095.37|3086.67|3093.73|3085.03|38
1629231100000|2021-08-17 20:11:40|3094.32|3085.62|3090.72|3082.02|3094.35|3085.65|3090.21|3081.51|34
1629231110000|2021-08-17 20:11:50|3090.85|3082.15|3092.86|3084.16|3093.39|3084.69|3090.85|3082.15|38
1629231120000|2021-08-17 20:12:00|3093.1|3084.4|3091.86|3083.16|3093.76|3085.06|3091.52|3082.82|39
1629231130000|2021-08-17 20:12:10|3091.88|3083.18|3089.88|3081.18|3092.09|3083.39|3088.44|3079.74|39
1629231140000|2021-08-17 20:12:20|3089.92|3081.22|3092.98|3084.28|3093.24|3084.54|3089.37|3080.67|38
1629231150000|2021-08-17 20:12:30|3092.93|3084.23|3090.61|3081.91|3093.27|3084.57|3090.61|3081.91|37
1629231160000|2021-08-17 20:12:40|3090.53|3081.83|3092.62|3083.92|3092.79|3084.09|3089.56|3080.86|40
1629231170000|2021-08-17 20:12:50|3092.41|3083.71|3093|3084.3|3093.31|3084.61|3091.98|3083.28|39
1629231180000|2021-08-17 20:13:00|3092.88|3084.18|3091.19|3082.49|3093.21|3084.51|3090.83|3082.13|39
1629231190000|2021-08-17 20:13:10|3091.32|3082.62|3090.06|3081.36|3091.54|3082.84|3089.62|3080.92|32
1629231200000|2021-08-17 20:13:20|3090.18|3081.48|3090.71|3082.01|3091.88|3083.18|3090.18|3081.48|34
1629231210000|2021-08-17 20:13:30|3090.46|3081.76|3088.93|3080.23|3090.46|3081.76|3088.75|3080.05|35
1629231220000|2021-08-17 20:13:40|3088.94|3080.24|3088.05|3079.35|3089.62|3080.92|3088.05|3079.35|36
1629231230000|2021-08-17 20:13:50|3088.15|3079.45|3087.58|3078.88|3088.15|3079.45|3087.18|3078.48|35
1629231240000|2021-08-17 20:14:00|3087.62|3078.92|3087.01|3078.31|3087.68|3078.98|3085.92|3077.22|36
1629231250000|2021-08-17 20:14:10|3087.14|3078.44|3086.3|3077.6|3087.26|3078.56|3086.3|3077.6|38
1629231260000|2021-08-17 20:14:20|3086.43|3077.73|3086.54|3077.84|3087.13|3078.43|3086.37|3077.67|39
1629231270000|2021-08-17 20:14:30|3086.47|3077.77|3085.85|3077.15|3087.01|3078.31|3085.81|3077.11|38
1629231280000|2021-08-17 20:14:40|3085.64|3076.94|3085.31|3076.61|3086.07|3077.37|3085.29|3076.59|31
1629231290000|2021-08-17 20:14:50|3085.36|3076.66|3085.47|3076.77|3085.47|3076.77|3084.46|3075.76|38
1629231300000|2021-08-17 20:15:00|3085.42|3076.72|3081.06|3072.36|3085.42|3076.72|3081.06|3072.36|39
1629231310000|2021-08-17 20:15:10|3080.59|3071.89|3078.11|3069.41|3080.59|3071.89|3078.11|3069.41|36
1629231320000|2021-08-17 20:15:20|3078.14|3069.44|3076.52|3067.82|3078.14|3069.44|3075.24|3066.54|37
1629231330000|2021-08-17 20:15:30|3076.57|3067.87|3074.53|3065.83|3076.75|3068.05|3074.53|3065.83|34
1629231340000|2021-08-17 20:15:40|3074.36|3065.66|3074.87|3066.17|3074.89|3066.19|3072.97|3064.27|37
1629231350000|2021-08-17 20:15:50|3074.86|3066.16|3077.73|3069.03|3077.77|3069.07|3074.8|3066.1|37
1629231360000|2021-08-17 20:16:00|3077.71|3069.01|3074.15|3065.45|3078.54|3069.84|3073.2|3064.5|38
1629231370000|2021-08-17 20:16:10|3074.07|3065.37|3072.97|3064.27|3074.07|3065.37|3072.45|3063.75|38
1629231380000|2021-08-17 20:16:20|3072.96|3064.26|3078.73|3070.03|3079|3070.3|3072.96|3064.26|40
1629231390000|2021-08-17 20:16:30|3078.6|3069.9|3080.39|3071.69|3080.94|3072.24|3078.6|3069.9|32
1629231400000|2021-08-17 20:16:40|3080.36|3071.66|3077.94|3069.24|3080.36|3071.66|3077.94|3069.24|40
1629231410000|2021-08-17 20:16:50|3077.83|3069.13|3075.24|3066.54|3077.89|3069.19|3074.81|3066.11|39
1629231420000|2021-08-17 20:17:00|3075.2|3066.5|3076.75|3068.05|3076.93|3068.23|3074.97|3066.27|35
1629231430000|2021-08-17 20:17:10|3076.89|3068.19|3075.99|3067.29|3077.05|3068.35|3075.04|3066.34|37
1629231440000|2021-08-17 20:17:20|3076|3067.3|3074.94|3066.24|3076.27|3067.57|3073.53|3064.83|38
1629231450000|2021-08-17 20:17:30|3074.72|3066.02|3075.13|3066.43|3076.2|3067.5|3074.72|3066.02|38
1629231460000|2021-08-17 20:17:40|3074.98|3066.28|3074.22|3065.52|3075.99|3067.29|3073.93|3065.23|38
1629231470000|2021-08-17 20:17:50|3074.19|3065.49|3072.42|3063.72|3075.46|3066.76|3072.42|3063.72|38
1629231480000|2021-08-17 20:18:00|3072.11|3063.41|3067.38|3058.68|3072.4|3063.7|3067.22|3058.52|35
1629231490000|2021-08-17 20:18:10|3067.39|3058.69|3070.97|3062.27|3070.97|3062.27|3067.25|3058.55|33
1629231500000|2021-08-17 20:18:20|3070.59|3061.89|3074.83|3066.13|3074.85|3066.15|3069.67|3060.97|34
1629231510000|2021-08-17 20:18:30|3074.52|3065.82|3070.3|3061.6|3074.52|3065.82|3069.54|3060.84|33
1629231520000|2021-08-17 20:18:40|3070.67|3061.97|3071.02|3062.32|3071.02|3062.32|3069.85|3061.15|34
1629231530000|2021-08-17 20:18:50|3071.17|3062.47|3072.7|3064|3072.7|3064|3071.02|3062.32|36
1629231540000|2021-08-17 20:19:00|3072.67|3063.97|3074.91|3066.21|3075.26|3066.56|3071.96|3063.26|36
1629231550000|2021-08-17 20:19:10|3075|3066.3|3073.68|3064.98|3075.08|3066.38|3071.89|3063.19|39
1629231560000|2021-08-17 20:19:20|3073.67|3064.97|3073.1|3064.4|3073.67|3064.97|3071.74|3063.04|39
1629231570000|2021-08-17 20:19:30|3073.09|3064.39|3073.08|3064.38|3074.01|3065.31|3071.64|3062.94|38
1629231580000|2021-08-17 20:19:40|3073.23|3064.53|3071.7|3063|3074.44|3065.74|3071.7|3063|39
1629231590000|2021-08-17 20:19:50|3072.45|3063.75|3072.66|3063.96|3073.44|3064.74|3071.85|3063.15|38
1629231600000|2021-08-17 20:20:00|3072.55|3063.85|3074.77|3066.07|3074.77|3066.07|3072.22|3063.52|38
1629231610000|2021-08-17 20:20:10|3074.39|3065.69|3077.58|3068.88|3077.75|3069.05|3073.73|3065.03|37
1629231620000|2021-08-17 20:20:20|3077.54|3068.84|3073.28|3064.58|3077.8|3069.1|3073.17|3064.47|38
1629231630000|2021-08-17 20:20:30|3072.93|3064.23|3074|3065.3|3074.16|3065.46|3072.84|3064.14|28
1629231640000|2021-08-17 20:20:40|3073.81|3065.11|3070.99|3062.29|3073.82|3065.12|3070.99|3062.29|37
1629231650000|2021-08-17 20:20:50|3071.08|3062.38|3068.74|3060.04|3071.08|3062.38|3068.41|3059.71|31
1629231660000|2021-08-17 20:21:00|3068.32|3059.62|3069.23|3060.53|3069.56|3060.86|3068.32|3059.62|37
1629231670000|2021-08-17 20:21:10|3068.8|3060.1|3066.27|3057.57|3069.69|3060.99|3065.95|3057.25|38
1629231680000|2021-08-17 20:21:20|3066.22|3057.52|3064.27|3055.57|3066.38|3057.68|3064.27|3055.57|35
1629231690000|2021-08-17 20:21:30|3063.89|3055.19|3062.62|3053.92|3063.95|3055.25|3062.03|3053.33|40
1629231700000|2021-08-17 20:21:40|3062.5|3053.8|3067.35|3058.65|3067.77|3059.07|3062.03|3053.33|36
1629231710000|2021-08-17 20:21:50|3067.78|3059.08|3065.83|3057.13|3068.36|3059.66|3065.26|3056.56|38
1629231720000|2021-08-17 20:22:00|3065.84|3057.14|3063.42|3054.72|3065.84|3057.14|3062.8|3054.1|36
1629231730000|2021-08-17 20:22:10|3063.56|3054.86|3069.27|3060.57|3069.27|3060.57|3063.48|3054.78|40
1629231740000|2021-08-17 20:22:20|3069.32|3060.62|3073.34|3064.64|3073.34|3064.64|3069.32|3060.62|39
1629231750000|2021-08-17 20:22:30|3073.37|3064.67|3070.37|3061.67|3076.3|3067.6|3070.37|3061.67|39
1629231760000|2021-08-17 20:22:40|3070.15|3061.45|3069.84|3061.14|3072.2|3063.5|3069.84|3061.14|33
1629231770000|2021-08-17 20:22:50|3071.26|3062.56|3073.4|3064.7|3074.9|3066.2|3070.46|3061.76|39
1629231780000|2021-08-17 20:23:00|3073.54|3064.84|3070.69|3061.99|3074.6|3065.9|3070.65|3061.95|38
1629231790000|2021-08-17 20:23:10|3070.83|3062.13|3065.64|3056.94|3070.83|3062.13|3065.45|3056.75|39
1629231800000|2021-08-17 20:23:20|3065.95|3057.25|3066.21|3057.51|3066.26|3057.56|3064.58|3055.88|39
1629231810000|2021-08-17 20:23:30|3065.88|3057.18|3064.11|3055.41|3066.12|3057.42|3064.11|3055.41|40
1629231820000|2021-08-17 20:23:40|3064.31|3055.61|3060.43|3051.73|3064.31|3055.61|3060.43|3051.73|39
1629231830000|2021-08-17 20:23:50|3060.18|3051.48|3058.61|3049.91|3060.66|3051.96|3056.98|3048.28|40
1629231840000|2021-08-17 20:24:00|3059.01|3050.31|3059.2|3050.5|3060.23|3051.53|3058.21|3049.51|39
1629231850000|2021-08-17 20:24:10|3059.29|3050.59|3060.29|3051.59|3061.34|3052.64|3059.29|3050.59|39
1629231860000|2021-08-17 20:24:20|3060.15|3051.45|3063.54|3054.84|3063.54|3054.84|3059.67|3050.97|39
1629231870000|2021-08-17 20:24:30|3063.62|3054.92|3060.33|3051.63|3064.08|3055.38|3060.33|3051.63|39
1629231880000|2021-08-17 20:24:40|3060.24|3051.54|3061.27|3052.57|3061.27|3052.57|3059.26|3050.56|39
1629231890000|2021-08-17 20:24:50|3061.26|3052.56|3062.66|3053.96|3063.89|3055.19|3061.26|3052.56|40
1629231900000|2021-08-17 20:25:00|3062.76|3054.06|3060.95|3052.25|3062.76|3054.06|3060.79|3052.09|39
1629231910000|2021-08-17 20:25:10|3061.17|3052.47|3064.75|3056.05|3065.45|3056.75|3061.17|3052.47|39
1629231920000|2021-08-17 20:25:20|3064.99|3056.29|3064.75|3056.05|3065.73|3057.03|3064.35|3055.65|34
1629231930000|2021-08-17 20:25:30|3064.73|3056.03|3059.43|3050.73|3064.73|3056.03|3059.43|3050.73|39
1629231940000|2021-08-17 20:25:40|3059.68|3050.98|3059.74|3051.04|3060.15|3051.45|3058.45|3049.75|40
1629231950000|2021-08-17 20:25:50|3059.87|3051.17|3058.59|3049.89|3060.2|3051.5|3058.59|3049.89|38
1629231960000|2021-08-17 20:26:00|3058.51|3049.81|3058.95|3050.25|3059.93|3051.23|3057.94|3049.24|38
1629231970000|2021-08-17 20:26:10|3058.96|3050.26|3059.32|3050.62|3059.56|3050.86|3058.85|3050.15|36
1629231980000|2021-08-17 20:26:20|3059.4|3050.7|3056.97|3048.27|3059.52|3050.82|3056.97|3048.27|38
1629231990000|2021-08-17 20:26:30|3057.03|3048.33|3058.59|3049.89|3058.62|3049.92|3056.93|3048.23|38
1629232000000|2021-08-17 20:26:40|3058.78|3050.08|3058.07|3049.37|3058.91|3050.21|3057.53|3048.83|38
1629232010000|2021-08-17 20:26:50|3058.09|3049.39|3057.17|3048.47|3058.78|3050.08|3057.13|3048.43|35
1629232020000|2021-08-17 20:27:00|3057.09|3048.39|3056.76|3048.06|3057.55|3048.85|3056.58|3047.88|31
1629232030000|2021-08-17 20:27:10|3056.54|3047.84|3057.44|3048.74|3058.5|3049.8|3056.36|3047.66|32
1629232040000|2021-08-17 20:27:20|3057.22|3048.52|3056.26|3047.56|3057.33|3048.63|3056.19|3047.49|33
1629232050000|2021-08-17 20:27:30|3056.27|3047.57|3056.46|3047.76|3056.57|3047.87|3055.18|3046.48|34
1629232060000|2021-08-17 20:27:40|3056.58|3047.88|3055.45|3046.75|3057.1|3048.4|3055.09|3046.39|39
1629232070000|2021-08-17 20:27:50|3055.46|3046.76|3055.05|3046.35|3055.46|3046.76|3054.43|3045.73|37
1629232080000|2021-08-17 20:28:00|3055.2|3046.5|3053.15|3044.45|3055.2|3046.5|3052.15|3043.45|37
1629232090000|2021-08-17 20:28:10|3052.94|3044.24|3051.18|3042.48|3052.94|3044.24|3050.71|3042.01|37
1629232100000|2021-08-17 20:28:20|3051.05|3042.35|3048.18|3039.48|3051.52|3042.82|3047.83|3039.13|37
1629232110000|2021-08-17 20:28:30|3048.3|3039.6|3047.71|3039.01|3048.3|3039.6|3045.57|3036.87|38
1629232120000|2021-08-17 20:28:40|3047.66|3038.96|3048.54|3039.84|3049.85|3041.15|3047.66|3038.96|36
1629232130000|2021-08-17 20:28:50|3048.28|3039.58|3047.48|3038.78|3049.22|3040.52|3047.33|3038.63|39
1629232140000|2021-08-17 20:29:00|3047.58|3038.88|3045.67|3036.97|3047.58|3038.88|3043.38|3034.68|39
1629232150000|2021-08-17 20:29:10|3045.65|3036.95|3047.09|3038.39|3047.52|3038.82|3045.53|3036.83|38
1629232160000|2021-08-17 20:29:20|3046.7|3038|3046.72|3038.02|3046.91|3038.21|3044.7|3036|40
1629232170000|2021-08-17 20:29:30|3046.58|3037.88|3046.71|3038.01|3047.43|3038.73|3045.47|3036.77|39
1629232180000|2021-08-17 20:29:40|3046.64|3037.94|3046.33|3037.63|3046.64|3037.94|3044.54|3035.84|39
1629232190000|2021-08-17 20:29:50|3046.28|3037.58|3046.61|3037.91|3047.32|3038.62|3044.27|3035.57|40
1629232200000|2021-08-17 20:30:00|3046.58|3037.88|3040.16|3031.46|3046.58|3037.88|3040.16|3031.46|39
1629232210000|2021-08-17 20:30:10|3040.14|3031.44|3042.46|3033.76|3042.46|3033.76|3038.76|3030.06|34
1629232220000|2021-08-17 20:30:20|3042.52|3033.82|3037.7|3029|3042.59|3033.89|3037.24|3028.54|38
1629232230000|2021-08-17 20:30:30|3038.09|3029.39|3033.96|3025.26|3038.09|3029.39|3033.78|3025.08|34
1629232240000|2021-08-17 20:30:40|3033.99|3025.29|3031.7|3023|3034|3025.3|3031.57|3022.87|38
1629232250000|2021-08-17 20:30:50|3031.55|3022.85|3031.2|3022.5|3031.69|3022.99|3030.75|3022.05|33
1629232260000|2021-08-17 20:31:00|3031.19|3022.49|3027.43|3018.73|3031.19|3022.49|3025.71|3017.01|35
1629232270000|2021-08-17 20:31:10|3027.25|3018.55|3026.6|3017.9|3027.3|3018.6|3025.62|3016.92|39
1629232280000|2021-08-17 20:31:20|3026.47|3017.77|3026.09|3017.39|3026.98|3018.28|3025.88|3017.18|39
1629232290000|2021-08-17 20:31:30|3026.66|3017.96|3025.42|3016.72|3026.66|3017.96|3024.39|3015.69|37
1629232300000|2021-08-17 20:31:40|3024.95|3016.25|3021.4|3012.7|3024.95|3016.25|3020.63|3011.93|37
1629232310000|2021-08-17 20:31:50|3021.35|3012.65|3024.03|3015.33|3024.03|3015.33|3021|3012.3|36
1629232320000|2021-08-17 20:32:00|3024|3015.3|3026.67|3017.97|3026.67|3017.97|3024|3015.3|38
1629232330000|2021-08-17 20:32:10|3026.7|3018|3026.96|3018.26|3026.96|3018.26|3025.61|3016.91|40
1629232340000|2021-08-17 20:32:20|3026.31|3017.61|3027.35|3018.65|3028.38|3019.68|3026.16|3017.46|38
1629232350000|2021-08-17 20:32:30|3027.75|3019.05|3032.55|3023.85|3033.09|3024.39|3027.75|3019.05|39
1629232360000|2021-08-17 20:32:40|3033.18|3024.48|3033.78|3025.08|3033.78|3025.08|3031.22|3022.52|37
1629232370000|2021-08-17 20:32:50|3034.35|3025.65|3038.21|3029.51|3038.21|3029.51|3034.11|3025.41|39
1629232380000|2021-08-17 20:33:00|3039.05|3030.35|3039.88|3031.18|3040.58|3031.88|3037.41|3028.71|40
1629232390000|2021-08-17 20:33:10|3040.06|3031.36|3039.13|3030.43|3042.26|3033.56|3039.13|3030.43|39
1629232400000|2021-08-17 20:33:20|3038.74|3030.04|3035.26|3026.56|3038.74|3030.04|3033.67|3024.97|40
1629232410000|2021-08-17 20:33:30|3035.6|3026.9|3029.41|3020.71|3035.66|3026.96|3029.31|3020.61|38
1629232420000|2021-08-17 20:33:40|3028.62|3019.92|3027.14|3018.44|3028.62|3019.92|3024.75|3016.05|36
1629232430000|2021-08-17 20:33:50|3026.57|3017.87|3033.98|3025.28|3035.49|3026.79|3025.91|3017.21|39
1629232440000|2021-08-17 20:34:00|3033.84|3025.14|3031.01|3022.31|3034.57|3025.87|3028.93|3020.23|39
1629232450000|2021-08-17 20:34:10|3031.07|3022.37|3034.16|3025.46|3035.27|3026.57|3030.5|3021.8|36
1629232460000|2021-08-17 20:34:20|3034.21|3025.51|3037.34|3028.64|3037.54|3028.84|3033.81|3025.11|25
1629232470000|2021-08-17 20:34:30|3038.04|3029.34|3039.49|3030.79|3039.49|3030.79|3037.87|3029.17|19
1629232480000|2021-08-17 20:34:40|3039.61|3030.91|3040.28|3031.58|3044.25|3035.55|3039.27|3030.57|37
1629232490000|2021-08-17 20:34:50|3040.6|3031.9|3045.32|3036.62|3045.32|3036.62|3040.6|3031.9|37
1629232500000|2021-08-17 20:35:00|3045.29|3036.59|3043.21|3034.51|3045.31|3036.61|3042.34|3033.64|38
1629232510000|2021-08-17 20:35:10|3043.25|3034.55|3045.87|3037.17|3045.93|3037.23|3042.98|3034.28|37
1629232520000|2021-08-17 20:35:20|3045.86|3037.16|3045.35|3036.65|3047.61|3038.91|3044.7|3036|37
1629232530000|2021-08-17 20:35:30|3045.59|3036.89|3046.82|3038.12|3046.82|3038.12|3045.27|3036.57|35
1629232540000|2021-08-17 20:35:40|3046.91|3038.21|3053.99|3045.29|3053.99|3045.29|3046.91|3038.21|38
1629232550000|2021-08-17 20:35:50|3053.77|3045.07|3057.99|3049.29|3057.99|3049.29|3053.75|3045.05|37
1629232560000|2021-08-17 20:36:00|3058.13|3049.43|3055|3046.3|3058.63|3049.93|3054.79|3046.09|37
1629232570000|2021-08-17 20:36:10|3054.73|3046.03|3055.98|3047.28|3058|3049.3|3053.92|3045.22|38
1629232580000|2021-08-17 20:36:20|3056.21|3047.51|3058.8|3050.1|3058.83|3050.13|3056.17|3047.47|37
1629232590000|2021-08-17 20:36:30|3059.39|3050.69|3056.6|3047.9|3060.28|3051.58|3056.6|3047.9|38
1629232600000|2021-08-17 20:36:40|3055.7|3047|3058.21|3049.51|3058.21|3049.51|3055.17|3046.47|34
1629232610000|2021-08-17 20:36:50|3058.22|3049.52|3058.72|3050.02|3059.05|3050.35|3058.07|3049.37|36
1629232620000|2021-08-17 20:37:00|3058.7|3050|3060.17|3051.47|3060.31|3051.61|3058.56|3049.86|35
1629232630000|2021-08-17 20:37:10|3060.27|3051.57|3062.25|3053.55|3062.3|3053.6|3060.02|3051.32|30
1629232640000|2021-08-17 20:37:20|3061.61|3052.91|3061.74|3053.04|3062.03|3053.33|3060.23|3051.53|37
1629232650000|2021-08-17 20:37:30|3061.65|3052.95|3061.75|3053.05|3062.47|3053.77|3059.15|3050.45|38
1629232660000|2021-08-17 20:37:40|3061.54|3052.84|3063.26|3054.56|3063.52|3054.82|3061.24|3052.54|34
1629232670000|2021-08-17 20:37:50|3061.78|3053.08|3060.46|3051.76|3061.99|3053.29|3060.46|3051.76|34
1629232680000|2021-08-17 20:38:00|3060.41|3051.71|3061.34|3052.64|3062.29|3053.59|3060.28|3051.58|38
1629232690000|2021-08-17 20:38:10|3061.01|3052.31|3059.24|3050.54|3061.01|3052.31|3059.19|3050.49|31
1629232700000|2021-08-17 20:38:20|3059.38|3050.68|3056.27|3047.57|3059.38|3050.68|3056.27|3047.57|35
1629232710000|2021-08-17 20:38:30|3056.18|3047.48|3062.25|3053.55|3063.36|3054.66|3056.08|3047.38|38
1629232720000|2021-08-17 20:38:40|3062.04|3053.34|3060.93|3052.23|3062.93|3054.23|3060.9|3052.2|36
1629232730000|2021-08-17 20:38:50|3060.97|3052.27|3059.14|3050.44|3061.13|3052.43|3058.65|3049.95|38
1629232740000|2021-08-17 20:39:00|3059.07|3050.37|3060.94|3052.24|3061.01|3052.31|3057.2|3048.5|36
1629232750000|2021-08-17 20:39:10|3060.95|3052.25|3063.43|3054.73|3063.43|3054.73|3060.95|3052.25|37
1629232760000|2021-08-17 20:39:20|3063.55|3054.85|3065.49|3056.79|3065.54|3056.84|3063.55|3054.85|38
1629232770000|2021-08-17 20:39:30|3065.53|3056.83|3070.76|3062.06|3070.76|3062.06|3065.53|3056.83|39
1629232780000|2021-08-17 20:39:40|3071.13|3062.43|3071.26|3062.56|3072.45|3063.75|3067.13|3058.43|36
1629232790000|2021-08-17 20:39:50|3071.46|3062.76|3069.18|3060.48|3071.46|3062.76|3069.18|3060.48|36
1629232800000|2021-08-17 20:40:00|3069.27|3060.57|3070.08|3061.38|3070.7|3062|3068.14|3059.44|40
1629232810000|2021-08-17 20:40:10|3069.99|3061.29|3066.32|3057.62|3070.18|3061.48|3066.32|3057.62|39
1629232820000|2021-08-17 20:40:20|3067|3058.3|3067.98|3059.28|3068.96|3060.26|3065.55|3056.85|38
1629232830000|2021-08-17 20:40:30|3067.74|3059.04|3067.76|3059.06|3069.09|3060.39|3067.6|3058.9|37
1629232840000|2021-08-17 20:40:40|3067.8|3059.1|3068.92|3060.22|3068.92|3060.22|3066.55|3057.85|40
1629232850000|2021-08-17 20:40:50|3069.28|3060.58|3069.82|3061.12|3070.1|3061.4|3069.18|3060.48|38
1629232860000|2021-08-17 20:41:00|3069.8|3061.1|3068.51|3059.81|3071.27|3062.57|3068.51|3059.81|34
1629232870000|2021-08-17 20:41:10|3068.85|3060.15|3069.87|3061.17|3070.05|3061.35|3068.37|3059.67|31
1629232880000|2021-08-17 20:41:20|3069.78|3061.08|3070.14|3061.44|3070.3|3061.6|3068.5|3059.8|32
1629232890000|2021-08-17 20:41:30|3070.29|3061.59|3070.76|3062.06|3071.2|3062.5|3069.75|3061.05|23
1629232900000|2021-08-17 20:41:40|3070.96|3062.26|3068.95|3060.25|3070.96|3062.26|3068.7|3060|30
1629232910000|2021-08-17 20:41:50|3069.06|3060.36|3069.16|3060.46|3069.79|3061.09|3068.86|3060.16|33
1629232920000|2021-08-17 20:42:00|3069.3|3060.6|3069.71|3061.01|3070.17|3061.47|3069.24|3060.54|26
1629232930000|2021-08-17 20:42:10|3069.66|3060.96|3068.71|3060.01|3069.66|3060.96|3068.62|3059.92|35
1629232940000|2021-08-17 20:42:20|3069|3060.3|3068.9|3060.2|3069.15|3060.45|3068.34|3059.64|37
1629232950000|2021-08-17 20:42:30|3068.8|3060.1|3070.58|3061.88|3070.58|3061.88|3068.45|3059.75|33
1629232960000|2021-08-17 20:42:40|3070.15|3061.45|3069.17|3060.47|3070.45|3061.75|3068.56|3059.86|36
1629232970000|2021-08-17 20:42:50|3069.7|3061|3070.25|3061.55|3070.63|3061.93|3069.46|3060.76|33
1629232980000|2021-08-17 20:43:00|3070.1|3061.4|3066.58|3057.88|3070.1|3061.4|3066.58|3057.88|36
1629232990000|2021-08-17 20:43:10|3067.15|3058.45|3062.06|3053.36|3067.15|3058.45|3061.9|3053.2|36
1629233000000|2021-08-17 20:43:20|3062.04|3053.34|3060.88|3052.18|3062.17|3053.47|3060.6|3051.9|30
1629233010000|2021-08-17 20:43:30|3060.97|3052.27|3065|3056.3|3065.01|3056.31|3060.97|3052.27|37
1629233020000|2021-08-17 20:43:40|3064.7|3056|3065.66|3056.96|3065.7|3057|3063.86|3055.16|35
1629233030000|2021-08-17 20:43:50|3066.42|3057.72|3066.37|3057.67|3066.72|3058.02|3065.72|3057.02|27
1629233040000|2021-08-17 20:44:00|3066.01|3057.31|3064.29|3055.59|3066.92|3058.22|3064.28|3055.58|33
1629233050000|2021-08-17 20:44:10|3064.03|3055.33|3065.74|3057.04|3065.97|3057.27|3063.88|3055.18|35
1629233060000|2021-08-17 20:44:20|3066.49|3057.79|3066.78|3058.08|3067|3058.3|3066|3057.3|37
1629233070000|2021-08-17 20:44:30|3066.85|3058.15|3066.05|3057.35|3066.92|3058.22|3064.46|3055.76|37
1629233080000|2021-08-17 20:44:40|3066.08|3057.38|3065.38|3056.68|3066.36|3057.66|3065.38|3056.68|38
1629233090000|2021-08-17 20:44:50|3065.35|3056.65|3062.08|3053.38|3065.35|3056.65|3062.02|3053.32|38
1629233100000|2021-08-17 20:45:00|3062.24|3053.54|3060.46|3051.76|3062.88|3054.18|3060.45|3051.75|37
1629233110000|2021-08-17 20:45:10|3060.3|3051.6|3061.71|3053.01|3061.71|3053.01|3060.09|3051.39|37
1629233120000|2021-08-17 20:45:20|3061.89|3053.19|3066.03|3057.33|3066.3|3057.6|3061.88|3053.18|28
1629233130000|2021-08-17 20:45:30|3066.05|3057.35|3067.25|3058.55|3067.54|3058.84|3066.04|3057.34|26
1629233140000|2021-08-17 20:45:40|3066.79|3058.09|3069.35|3060.65|3069.47|3060.77|3066.79|3058.09|15
1629233150000|2021-08-17 20:45:50|3069.55|3060.85|3069.35|3060.65|3069.83|3061.13|3069.35|3060.65|6
1629233160000|2021-08-17 20:46:00|3069.67|3060.97|3073.95|3065.25|3074.03|3065.33|3069.35|3060.65|29
1629233170000|2021-08-17 20:46:10|3074.12|3065.42|3076.23|3067.53|3076.77|3068.07|3073.71|3065.01|39
1629233180000|2021-08-17 20:46:20|3076.72|3068.02|3074.38|3065.68|3076.95|3068.25|3073.45|3064.75|39
1629233190000|2021-08-17 20:46:30|3074.04|3065.34|3077.62|3068.92|3077.75|3069.05|3073.56|3064.86|37
1629233200000|2021-08-17 20:46:40|3077.6|3068.9|3078.47|3069.77|3078.88|3070.18|3077.05|3068.35|38
1629233210000|2021-08-17 20:46:50|3078.35|3069.65|3074.43|3065.73|3078.43|3069.73|3074.43|3065.73|38
1629233220000|2021-08-17 20:47:00|3075.42|3066.72|3076.88|3068.18|3077.89|3069.19|3075.37|3066.67|39
1629233230000|2021-08-17 20:47:10|3077.05|3068.35|3076.14|3067.44|3077.05|3068.35|3075.99|3067.29|37
1629233240000|2021-08-17 20:47:20|3076.13|3067.43|3075.93|3067.23|3076.13|3067.43|3075.49|3066.79|37
1629233250000|2021-08-17 20:47:30|3076.65|3067.95|3079.91|3071.21|3079.91|3071.21|3076.65|3067.95|36
1629233260000|2021-08-17 20:47:40|3079.64|3070.94|3080.78|3072.08|3081.33|3072.63|3079.35|3070.65|36
1629233270000|2021-08-17 20:47:50|3079.45|3070.75|3079.1|3070.4|3080.99|3072.29|3077.84|3069.14|36
1629233280000|2021-08-17 20:48:00|3079.22|3070.52|3079.91|3071.21|3081.18|3072.48|3078.66|3069.96|33
1629233290000|2021-08-17 20:48:10|3079.88|3071.18|3079.23|3070.53|3079.88|3071.18|3078.35|3069.65|39
1629233300000|2021-08-17 20:48:20|3079.73|3071.03|3081.41|3072.71|3081.41|3072.71|3079.73|3071.03|37
1629233310000|2021-08-17 20:48:30|3081.42|3072.72|3081.92|3073.22|3082.25|3073.55|3081.09|3072.39|31
1629233320000|2021-08-17 20:48:40|3081.53|3072.83|3080.51|3071.81|3082.12|3073.42|3080.39|3071.69|35
1629233330000|2021-08-17 20:48:50|3080.5|3071.8|3081.42|3072.72|3081.81|3073.11|3080.35|3071.65|39
1629233340000|2021-08-17 20:49:00|3081.7|3073|3080.89|3072.19|3082.23|3073.53|3080.73|3072.03|36
1629233350000|2021-08-17 20:49:10|3080.85|3072.15|3080.64|3071.94|3080.87|3072.17|3078.41|3069.71|38
1629233360000|2021-08-17 20:49:20|3080.55|3071.85|3080.68|3071.98|3081.55|3072.85|3080.48|3071.78|38
1629233370000|2021-08-17 20:49:30|3080.6|3071.9|3080.5|3071.8|3081.51|3072.81|3080.14|3071.44|34
1629233380000|2021-08-17 20:49:40|3080.14|3071.44|3080.45|3071.75|3081.85|3073.15|3080|3071.3|38
1629233390000|2021-08-17 20:49:50|3080.43|3071.73|3081.61|3072.91|3082.3|3073.6|3080.39|3071.69|39
1629233400000|2021-08-17 20:50:00|3081.57|3072.87|3083.44|3074.74|3083.53|3074.83|3081.57|3072.87|30
1629233410000|2021-08-17 20:50:10|3083.31|3074.61|3081.7|3073|3083.31|3074.61|3081.44|3072.74|37
1629233420000|2021-08-17 20:50:20|3081.74|3073.04|3081.74|3073.04|3082.34|3073.64|3081.62|3072.92|35
1629233430000|2021-08-17 20:50:30|3081.79|3073.09|3082.48|3073.78|3083.34|3074.64|3081.7|3073|37
1629233440000|2021-08-17 20:50:40|3082.47|3073.77|3083.27|3074.57|3083.74|3075.04|3082.47|3073.77|29
1629233450000|2021-08-17 20:50:50|3083.21|3074.51|3083.53|3074.83|3084.21|3075.51|3083.01|3074.31|27
1629233460000|2021-08-17 20:51:00|3083.68|3074.98|3079.48|3070.78|3083.68|3074.98|3079.48|3070.78|25
1629233470000|2021-08-17 20:51:10|3079.43|3070.73|3080.34|3071.64|3080.34|3071.64|3078.8|3070.1|26
1629233480000|2021-08-17 20:51:20|3079.96|3071.26|3079.57|3070.87|3081.79|3073.09|3079.57|3070.87|35
1629233490000|2021-08-17 20:51:30|3079.35|3070.65|3079.93|3071.23|3080.35|3071.65|3079.04|3070.34|36
1629233500000|2021-08-17 20:51:40|3079.82|3071.12|3078.83|3070.13|3080.08|3071.38|3078.72|3070.02|36
1629233510000|2021-08-17 20:51:50|3078.89|3070.19|3077.08|3068.38|3078.89|3070.19|3076.63|3067.93|39
1629233520000|2021-08-17 20:52:00|3077.31|3068.61|3074.31|3065.61|3078.55|3069.85|3074.31|3065.61|38
1629233530000|2021-08-17 20:52:10|3074.62|3065.92|3074.73|3066.03|3075.66|3066.96|3074|3065.3|38
1629233540000|2021-08-17 20:52:20|3074.93|3066.23|3076.82|3068.12|3077.48|3068.78|3074.93|3066.23|34
1629233550000|2021-08-17 20:52:30|3076.75|3068.05|3075.88|3067.18|3077.04|3068.34|3075.78|3067.08|32
1629233560000|2021-08-17 20:52:40|3076.39|3067.69|3076.52|3067.82|3076.89|3068.19|3076.12|3067.42|34
1629233570000|2021-08-17 20:52:50|3076.18|3067.48|3074.96|3066.26|3076.37|3067.67|3074.75|3066.05|36
1629233580000|2021-08-17 20:53:00|3075.06|3066.36|3073.19|3064.49|3075.26|3066.56|3073.09|3064.39|37
1629233590000|2021-08-17 20:53:10|3073.25|3064.55|3073|3064.3|3073.25|3064.55|3072.62|3063.92|28
1629233600000|2021-08-17 20:53:20|3072.93|3064.23|3071.46|3062.76|3073.02|3064.32|3071.34|3062.64|36
1629233610000|2021-08-17 20:53:30|3071.42|3062.72|3070.73|3062.03|3071.47|3062.77|3070.73|3062.03|35
1629233620000|2021-08-17 20:53:40|3070.64|3061.94|3071.58|3062.88|3071.76|3063.06|3069.89|3061.19|32
1629233630000|2021-08-17 20:53:50|3071.91|3063.21|3075.43|3066.73|3075.51|3066.81|3071.91|3063.21|31
1629233640000|2021-08-17 20:54:00|3075.51|3066.81|3074.35|3065.65|3076.17|3067.47|3074.35|3065.65|33
1629233650000|2021-08-17 20:54:10|3074.4|3065.7|3074.16|3065.46|3076.19|3067.49|3074.16|3065.46|34
1629233660000|2021-08-17 20:54:20|3073.89|3065.19|3071.78|3063.08|3073.89|3065.19|3071.62|3062.92|28
1629233670000|2021-08-17 20:54:30|3071.87|3063.17|3071.6|3062.9|3073.05|3064.35|3071.47|3062.77|39
1629233680000|2021-08-17 20:54:40|3071.38|3062.68|3073.6|3064.9|3073.64|3064.94|3071.33|3062.63|29
1629233690000|2021-08-17 20:54:50|3074.16|3065.46|3072.88|3064.18|3075.23|3066.53|3072.78|3064.08|39
1629233700000|2021-08-17 20:55:00|3072.79|3064.09|3070.53|3061.83|3072.92|3064.22|3070.51|3061.81|34
1629233710000|2021-08-17 20:55:10|3070.54|3061.84|3071.99|3063.29|3072.03|3063.33|3070.54|3061.84|38
1629233720000|2021-08-17 20:55:20|3071.94|3063.24|3070.93|3062.23|3071.97|3063.27|3070.86|3062.16|36
1629233730000|2021-08-17 20:55:30|3070.89|3062.19|3073.44|3064.74|3073.44|3064.74|3070.7|3062|38
1629233740000|2021-08-17 20:55:40|3073.4|3064.7|3072.62|3063.92|3074.27|3065.57|3072.5|3063.8|38
1629233750000|2021-08-17 20:55:50|3072.58|3063.88|3074.33|3065.63|3075.25|3066.55|3072.47|3063.77|38
1629233760000|2021-08-17 20:56:00|3074.54|3065.84|3071.37|3062.67|3075.18|3066.48|3070.91|3062.21|39
1629233770000|2021-08-17 20:56:10|3071.66|3062.96|3075.98|3067.28|3076.25|3067.55|3071.48|3062.78|38
1629233780000|2021-08-17 20:56:20|3075.79|3067.09|3072.3|3063.6|3075.79|3067.09|3072.3|3063.6|39
1629233790000|2021-08-17 20:56:30|3072.21|3063.51|3073.55|3064.85|3073.55|3064.85|3071.59|3062.89|39
1629233800000|2021-08-17 20:56:40|3073.52|3064.82|3072.12|3063.42|3073.7|3065|3071.37|3062.67|34
1629233810000|2021-08-17 20:56:50|3072.14|3063.44|3072.63|3063.93|3072.96|3064.26|3072.14|3063.44|33
1629233820000|2021-08-17 20:57:00|3072.72|3064.02|3072.49|3063.79|3072.92|3064.22|3072.41|3063.71|36
1629233830000|2021-08-17 20:57:10|3072.46|3063.76|3072.68|3063.98|3073.09|3064.39|3072.45|3063.75|33
1629233840000|2021-08-17 20:57:20|3072.65|3063.95|3072.66|3063.96|3072.81|3064.11|3072.61|3063.91|23
1629233850000|2021-08-17 20:57:30|3072.43|3063.73|3072.81|3064.11|3072.81|3064.11|3071.71|3063.01|37
1629233860000|2021-08-17 20:57:40|3072.73|3064.03|3072.81|3064.11|3072.88|3064.18|3072.73|3064.03|31
1629233870000|2021-08-17 20:57:50|3072.86|3064.16|3072.94|3064.24|3072.94|3064.24|3072.84|3064.14|14
1629233880000|2021-08-17 20:58:00|3072.96|3064.26|3072.68|3063.98|3073.02|3064.32|3072.63|3063.93|17
1629233890000|2021-08-17 20:58:10|3072.7|3064|3075.27|3066.57|3075.27|3066.57|3072.65|3063.95|29
1629233900000|2021-08-17 20:58:20|3075.36|3066.66|3073.78|3065.08|3075.36|3066.66|3073.59|3064.89|31
1629233910000|2021-08-17 20:58:30|3073.85|3065.15|3074.23|3065.53|3074.23|3065.53|3073.78|3065.08|31
1629233920000|2021-08-17 20:58:40|3074.38|3065.68|3075.68|3066.98|3076.13|3067.43|3074.03|3065.33|35
1629233930000|2021-08-17 20:58:50|3075.49|3066.79|3077.98|3069.28|3077.99|3069.29|3074.21|3065.51|40
1629233940000|2021-08-17 20:59:00|3078.02|3069.32|3076.99|3068.29|3078.02|3069.32|3076.52|3067.82|37
1629233950000|2021-08-17 20:59:10|3076.7|3068|3077.49|3068.79|3077.51|3068.81|3076.29|3067.59|35
1629233960000|2021-08-17 20:59:20|3077.27|3068.57|3076.18|3067.48|3077.27|3068.57|3076.15|3067.45|38
1629233970000|2021-08-17 20:59:30|3076.12|3067.42|3075.63|3066.93|3076.12|3067.42|3075.54|3066.84|32
1629233980000|2021-08-17 20:59:40|3075.67|3066.97|3075.56|3066.86|3075.72|3067.02|3075.47|3066.77|31
1629233990000|2021-08-17 20:59:50|3075.57|3066.87|3076.12|3067.42|3077.27|3068.57|3075.57|3066.87|28
1629234000000|2021-08-17 21:00:00|3076.14|3067.44|3073.26|3064.56|3076.2|3067.5|3073.21|3064.51|38
1629234010000|2021-08-17 21:00:10|3073.27|3064.57|3076.09|3067.39|3076.09|3067.39|3073.04|3064.34|36
1629234020000|2021-08-17 21:00:20|3076.24|3067.54|3074.92|3066.22|3076.36|3067.66|3074.07|3065.37|37
1629234030000|2021-08-17 21:00:30|3074.98|3066.28|3074.33|3065.63|3076.13|3067.43|3074.33|3065.63|37
1629234040000|2021-08-17 21:00:40|3074.34|3065.64|3074.96|3066.26|3076.13|3067.43|3074.34|3065.64|36
1629234050000|2021-08-17 21:00:50|3074.81|3066.11|3074.99|3066.29|3075.06|3066.36|3074.59|3065.89|33
1629234060000|2021-08-17 21:01:00|3074.95|3066.25|3073.47|3064.77|3074.95|3066.25|3073.25|3064.55|37
1629234070000|2021-08-17 21:01:10|3073.31|3064.61|3073.75|3065.05|3074.19|3065.49|3073.18|3064.48|35
1629234080000|2021-08-17 21:01:20|3073.88|3065.18|3072.05|3063.35|3073.96|3065.26|3071.9|3063.2|37
1629234090000|2021-08-17 21:01:30|3072.01|3063.31|3068.5|3059.8|3072.01|3063.31|3068.5|3059.8|38
1629234100000|2021-08-17 21:01:40|3068.58|3059.88|3065.8|3057.1|3068.86|3060.16|3065.8|3057.1|39
1629234110000|2021-08-17 21:01:50|3065.76|3057.06|3066.19|3057.49|3066.27|3057.57|3065.15|3056.45|38
1629234120000|2021-08-17 21:02:00|3065.87|3057.17|3064.86|3056.16|3065.87|3057.17|3064.86|3056.16|34
1629234130000|2021-08-17 21:02:10|3064.8|3056.1|3065.24|3056.54|3065.24|3056.54|3063.54|3054.84|38
1629234140000|2021-08-17 21:02:20|3065.34|3056.64|3065.37|3056.67|3066.49|3057.79|3065.15|3056.45|38
1629234150000|2021-08-17 21:02:30|3065.38|3056.68|3064.47|3055.77|3066.2|3057.5|3064.43|3055.73|37
1629234160000|2021-08-17 21:02:40|3064.4|3055.7|3065.41|3056.71|3065.43|3056.73|3064.03|3055.33|32
1629234170000|2021-08-17 21:02:50|3065.51|3056.81|3067.17|3058.47|3067.19|3058.49|3065.51|3056.81|35
1629234180000|2021-08-17 21:03:00|3067.31|3058.61|3067.5|3058.8|3068.33|3059.63|3067.31|3058.61|36
1629234190000|2021-08-17 21:03:10|3067.38|3058.68|3067.12|3058.42|3067.38|3058.68|3065.5|3056.8|37
1629234200000|2021-08-17 21:03:20|3067.25|3058.55|3067.59|3058.89|3067.67|3058.97|3067.25|3058.55|33
1629234210000|2021-08-17 21:03:30|3067.53|3058.83|3068.24|3059.54|3068.24|3059.54|3067.53|3058.83|34
1629234220000|2021-08-17 21:03:40|3068.23|3059.53|3067.78|3059.08|3068.36|3059.66|3067.49|3058.79|31
1629234230000|2021-08-17 21:03:50|3067.77|3059.07|3068.69|3059.99|3069.46|3060.76|3067.74|3059.04|36
1629234240000|2021-08-17 21:04:00|3068.77|3060.07|3071.81|3063.11|3071.81|3063.11|3068.77|3060.07|39
1629234250000|2021-08-17 21:04:10|3071.78|3063.08|3071.9|3063.2|3071.9|3063.2|3070.2|3061.5|36
1629234260000|2021-08-17 21:04:20|3072.03|3063.33|3069.95|3061.25|3073.25|3064.55|3069.71|3061.01|40
1629234270000|2021-08-17 21:04:30|3070.53|3061.83|3071.25|3062.55|3072.99|3064.29|3070.53|3061.83|40
1629234280000|2021-08-17 21:04:40|3071.12|3062.42|3070.41|3061.71|3071.12|3062.42|3070.12|3061.42|35
1629234290000|2021-08-17 21:04:50|3070.59|3061.89|3071.42|3062.72|3072.94|3064.24|3070.32|3061.62|39
1629234300000|2021-08-17 21:05:00|3071.46|3062.76|3071.57|3062.87|3073.01|3064.31|3070.13|3061.43|39
1629234310000|2021-08-17 21:05:10|3071.4|3062.7|3070.05|3061.35|3071.47|3062.77|3069.7|3061|38
1629234320000|2021-08-17 21:05:20|3070.02|3061.32|3068.37|3059.67|3070.14|3061.44|3068.35|3059.65|36
1629234330000|2021-08-17 21:05:30|3068.46|3059.76|3068.9|3060.2|3069.09|3060.39|3067|3058.3|40
1629234340000|2021-08-17 21:05:40|3068.84|3060.14|3069.16|3060.46|3070.13|3061.43|3068.84|3060.14|35
1629234350000|2021-08-17 21:05:50|3068.98|3060.28|3069.53|3060.83|3069.81|3061.11|3067.74|3059.04|37
1629234360000|2021-08-17 21:06:00|3069.38|3060.68|3067.79|3059.09|3069.42|3060.72|3067.79|3059.09|31
1629234370000|2021-08-17 21:06:10|3067.72|3059.02|3064.58|3055.88|3067.8|3059.1|3064.5|3055.8|38
1629234380000|2021-08-17 21:06:20|3064.5|3055.8|3063.85|3055.15|3064.51|3055.81|3063.21|3054.51|34
1629234390000|2021-08-17 21:06:30|3063.84|3055.14|3062.55|3053.85|3063.86|3055.16|3062.24|3053.54|30
1629234400000|2021-08-17 21:06:40|3063.33|3054.63|3063.32|3054.62|3064.22|3055.52|3062.91|3054.21|37
1629234410000|2021-08-17 21:06:50|3063.16|3054.46|3061.29|3052.59|3063.59|3054.89|3061.29|3052.59|38
1629234420000|2021-08-17 21:07:00|3061.09|3052.39|3059.91|3051.21|3061.47|3052.77|3059.53|3050.83|34
1629234430000|2021-08-17 21:07:10|3060|3051.3|3060.34|3051.64|3060.34|3051.64|3058.95|3050.25|33
1629234440000|2021-08-17 21:07:20|3060.24|3051.54|3059.13|3050.43|3060.56|3051.86|3059.08|3050.38|35
1629234450000|2021-08-17 21:07:30|3059.33|3050.63|3059.2|3050.5|3059.33|3050.63|3059.2|3050.5|19
1629234460000|2021-08-17 21:07:40|3059.21|3050.51|3059.22|3050.52|3059.93|3051.23|3059.1|3050.4|33
1629234470000|2021-08-17 21:07:50|3059.25|3050.55|3059.65|3050.95|3059.65|3050.95|3059|3050.3|26
1629234480000|2021-08-17 21:08:00|3059.5|3050.8|3058.63|3049.93|3060.57|3051.87|3058.49|3049.79|40
1629234490000|2021-08-17 21:08:10|3058.43|3049.73|3057.51|3048.81|3058.43|3049.73|3057.5|3048.8|34
1629234500000|2021-08-17 21:08:20|3057.48|3048.78|3055.21|3046.51|3057.51|3048.81|3054.8|3046.1|38
1629234510000|2021-08-17 21:08:30|3055.06|3046.36|3054.89|3046.19|3056.35|3047.65|3054.67|3045.97|38
1629234520000|2021-08-17 21:08:40|3055.81|3047.11|3055|3046.3|3055.91|3047.21|3054.94|3046.24|38
1629234530000|2021-08-17 21:08:50|3055.01|3046.31|3056.04|3047.34|3056.18|3047.48|3054.37|3045.67|37
1629234540000|2021-08-17 21:09:00|3055.71|3047.01|3054.32|3045.62|3055.75|3047.05|3054.32|3045.62|36
1629234550000|2021-08-17 21:09:10|3054.13|3045.43|3055.02|3046.32|3055.37|3046.67|3054.13|3045.43|35
1629234560000|2021-08-17 21:09:20|3055.06|3046.36|3054.81|3046.11|3055.3|3046.6|3054.74|3046.04|32
1629234570000|2021-08-17 21:09:30|3054.8|3046.1|3056.61|3047.91|3056.61|3047.91|3054.69|3045.99|37
1629234580000|2021-08-17 21:09:40|3056.53|3047.83|3056.7|3048|3057.08|3048.38|3055.89|3047.19|39
1629234590000|2021-08-17 21:09:50|3056.06|3047.36|3054.61|3045.91|3056.68|3047.98|3054.61|3045.91|38
1629234600000|2021-08-17 21:10:00|3054.56|3045.86|3054.81|3046.11|3054.95|3046.25|3054.5|3045.8|31
1629234610000|2021-08-17 21:10:10|3055.04|3046.34|3054.95|3046.25|3055.74|3047.04|3054.03|3045.33|33
1629234620000|2021-08-17 21:10:20|3055.02|3046.32|3055.99|3047.29|3056.61|3047.91|3054.68|3045.98|35
1629234630000|2021-08-17 21:10:30|3056.05|3047.35|3054.56|3045.86|3056.05|3047.35|3054.33|3045.63|35
1629234640000|2021-08-17 21:10:40|3054.54|3045.84|3055.41|3046.71|3055.41|3046.71|3054.39|3045.69|38
1629234650000|2021-08-17 21:10:50|3055.51|3046.81|3054.78|3046.08|3055.65|3046.95|3054.78|3046.08|36
1629234660000|2021-08-17 21:11:00|3054.77|3046.07|3055.5|3046.8|3055.5|3046.8|3054.46|3045.76|37
1629234670000|2021-08-17 21:11:10|3055.69|3046.99|3056.46|3047.76|3056.5|3047.8|3055.69|3046.99|35
1629234680000|2021-08-17 21:11:20|3056.45|3047.75|3054.36|3045.66|3056.48|3047.78|3054.28|3045.58|39
1629234690000|2021-08-17 21:11:30|3054.24|3045.54|3054.12|3045.42|3054.26|3045.56|3053.34|3044.64|37
1629234700000|2021-08-17 21:11:40|3054.13|3045.43|3055.21|3046.51|3055.82|3047.12|3054.13|3045.43|31
1629234710000|2021-08-17 21:11:50|3055.48|3046.78|3055.96|3047.26|3055.96|3047.26|3055.15|3046.45|30
1629234720000|2021-08-17 21:12:00|3056.27|3047.57|3055.33|3046.63|3056.39|3047.69|3055.33|3046.63|19
1629234730000|2021-08-17 21:12:10|3055.06|3046.36|3054.22|3045.52|3055.11|3046.41|3054.22|3045.52|29
1629234740000|2021-08-17 21:12:20|3054.2|3045.5|3056.31|3047.61|3056.33|3047.63|3054.16|3045.46|23
1629234750000|2021-08-17 21:12:30|3056.28|3047.58|3057.29|3048.59|3057.32|3048.62|3056.13|3047.43|29
1629234760000|2021-08-17 21:12:40|3057.32|3048.62|3058.15|3049.45|3058.16|3049.46|3057.18|3048.48|35
1629234770000|2021-08-17 21:12:50|3058.08|3049.38|3059.43|3050.73|3059.43|3050.73|3058.03|3049.33|35
1629234780000|2021-08-17 21:13:00|3059.41|3050.71|3059.09|3050.39|3059.98|3051.28|3058.72|3050.02|38
1629234790000|2021-08-17 21:13:10|3059.12|3050.42|3059.55|3050.85|3059.62|3050.92|3059.12|3050.42|37
1629234800000|2021-08-17 21:13:20|3059.57|3050.87|3060.2|3051.5|3060.37|3051.67|3059.49|3050.79|40
1629234810000|2021-08-17 21:13:30|3059.97|3051.27|3060.94|3052.24|3061.08|3052.38|3059.96|3051.26|35
1629234820000|2021-08-17 21:13:40|3060.99|3052.29|3061.84|3053.14|3061.93|3053.23|3060.95|3052.25|38
1629234830000|2021-08-17 21:13:50|3061.8|3053.1|3061.53|3052.83|3062.22|3053.52|3061.41|3052.71|39
1629234840000|2021-08-17 21:14:00|3061.69|3052.99|3061.69|3052.99|3061.86|3053.16|3061.57|3052.87|36
1629234850000|2021-08-17 21:14:10|3061.68|3052.98|3061.9|3053.2|3061.9|3053.2|3061.64|3052.94|33
1629234860000|2021-08-17 21:14:20|3062.32|3053.62|3063.09|3054.39|3063.47|3054.77|3062.32|3053.62|37
1629234870000|2021-08-17 21:14:30|3063.07|3054.37|3063.84|3055.14|3064.19|3055.49|3063.07|3054.37|39
1629234880000|2021-08-17 21:14:40|3063.87|3055.17|3063.93|3055.23|3063.93|3055.23|3063.73|3055.03|33
1629234890000|2021-08-17 21:14:50|3063.94|3055.24|3063.77|3055.07|3064.11|3055.41|3063.64|3054.94|23
1629234900000|2021-08-17 21:15:00|3063.8|3055.1|3063.53|3054.83|3063.88|3055.18|3063.25|3054.55|37
1629234910000|2021-08-17 21:15:10|3063.56|3054.86|3062.71|3054.01|3063.56|3054.86|3062.71|3054.01|36
1629234920000|2021-08-17 21:15:20|3062.77|3054.07|3061.77|3053.07|3062.77|3054.07|3061.67|3052.97|23
1629234930000|2021-08-17 21:15:30|3061.64|3052.94|3061.83|3053.13|3062|3053.3|3061.63|3052.93|27
1629234940000|2021-08-17 21:15:40|3061.73|3053.03|3060.49|3051.79|3061.73|3053.03|3060.46|3051.76|15
1629234950000|2021-08-17 21:15:50|3059.68|3050.98|3059.17|3050.47|3060.89|3052.19|3058.99|3050.29|37
1629234960000|2021-08-17 21:16:00|3059.07|3050.37|3058.23|3049.53|3059.11|3050.41|3057.94|3049.24|38
1629234970000|2021-08-17 21:16:10|3058.22|3049.52|3057.77|3049.07|3058.4|3049.7|3057.72|3049.02|33
1629234980000|2021-08-17 21:16:20|3057.82|3049.12|3057.46|3048.76|3057.86|3049.16|3057.23|3048.53|33
1629234990000|2021-08-17 21:16:30|3056.35|3047.65|3055.23|3046.53|3057.55|3048.85|3055.08|3046.38|36
1629235000000|2021-08-17 21:16:40|3055.25|3046.55|3055.13|3046.43|3055.77|3047.07|3054.85|3046.15|37
1629235010000|2021-08-17 21:16:50|3055.08|3046.38|3053.71|3045.01|3055.08|3046.38|3053.62|3044.92|37
1629235020000|2021-08-17 21:17:00|3054.02|3045.32|3053.87|3045.17|3054.13|3045.43|3053.29|3044.59|33
1629235030000|2021-08-17 21:17:10|3053.86|3045.16|3052.67|3043.97|3053.89|3045.19|3052.67|3043.97|33
1629235040000|2021-08-17 21:17:20|3052.64|3043.94|3053.32|3044.62|3053.32|3044.62|3052.13|3043.43|32
1629235050000|2021-08-17 21:17:30|3052.86|3044.16|3051.38|3042.68|3053.22|3044.52|3050.83|3042.13|40
1629235060000|2021-08-17 21:17:40|3051.09|3042.39|3049.63|3040.93|3051.47|3042.77|3049.26|3040.56|38
1629235070000|2021-08-17 21:17:50|3049.4|3040.7|3049.32|3040.62|3049.46|3040.76|3048.28|3039.58|37
1629235080000|2021-08-17 21:18:00|3049.27|3040.57|3046.55|3037.85|3049.35|3040.65|3046.51|3037.81|36
1629235090000|2021-08-17 21:18:10|3045.3|3036.6|3043.54|3034.84|3045.8|3037.1|3042.38|3033.68|39
1629235100000|2021-08-17 21:18:20|3043.67|3034.97|3040.26|3031.56|3044.47|3035.77|3040.26|3031.56|40
1629235110000|2021-08-17 21:18:30|3040.01|3031.31|3038.71|3030.01|3040.28|3031.58|3038.54|3029.84|40
1629235120000|2021-08-17 21:18:40|3038.8|3030.1|3039.58|3030.88|3039.65|3030.95|3037.09|3028.39|35
1629235130000|2021-08-17 21:18:50|3039.59|3030.89|3039.72|3031.02|3041.13|3032.43|3039.49|3030.79|38
1629235140000|2021-08-17 21:19:00|3039.71|3031.01|3039.94|3031.24|3039.94|3031.24|3039.04|3030.34|35
1629235150000|2021-08-17 21:19:10|3040.27|3031.57|3042.09|3033.39|3042.11|3033.41|3040.03|3031.33|38
1629235160000|2021-08-17 21:19:20|3042.08|3033.38|3044.97|3036.27|3044.97|3036.27|3042.08|3033.38|35
1629235170000|2021-08-17 21:19:30|3045.12|3036.42|3043.92|3035.22|3045.49|3036.79|3043.63|3034.93|37
1629235180000|2021-08-17 21:19:40|3043.91|3035.21|3040.59|3031.89|3043.91|3035.21|3040.3|3031.6|38
1629235190000|2021-08-17 21:19:50|3040.64|3031.94|3042.19|3033.49|3042.33|3033.63|3040.25|3031.55|35
1629235200000|2021-08-17 21:20:00|3042.15|3033.45|3041.38|3032.68|3042.21|3033.51|3041.12|3032.42|36
1629235210000|2021-08-17 21:20:10|3041.31|3032.61|3041.83|3033.13|3041.83|3033.13|3041.23|3032.53|34
1629235220000|2021-08-17 21:20:20|3041.84|3033.14|3042.2|3033.5|3042.23|3033.53|3041.82|3033.12|33
1629235230000|2021-08-17 21:20:30|3042.19|3033.49|3041.82|3033.12|3042.33|3033.63|3041.78|3033.08|32
1629235240000|2021-08-17 21:20:40|3041.86|3033.16|3038.92|3030.22|3041.87|3033.17|3038.82|3030.12|35
1629235250000|2021-08-17 21:20:50|3038.46|3029.76|3036.35|3027.65|3038.52|3029.82|3036.24|3027.54|36
1629235260000|2021-08-17 21:21:00|3036.24|3027.54|3037.12|3028.42|3037.27|3028.57|3036.24|3027.54|38
1629235270000|2021-08-17 21:21:10|3037.26|3028.56|3037.65|3028.95|3037.93|3029.23|3037.1|3028.4|35
1629235280000|2021-08-17 21:21:20|3037.78|3029.08|3038.56|3029.86|3038.86|3030.16|3037.7|3029|32
1629235290000|2021-08-17 21:21:30|3038.53|3029.83|3038.95|3030.25|3039.32|3030.62|3038.4|3029.7|26
1629235300000|2021-08-17 21:21:40|3038.85|3030.15|3038.41|3029.71|3038.94|3030.24|3038.33|3029.63|35
1629235310000|2021-08-17 21:21:50|3038.38|3029.68|3038.04|3029.34|3038.38|3029.68|3037.83|3029.13|36
1629235320000|2021-08-17 21:22:00|3038.05|3029.35|3038.24|3029.54|3038.48|3029.78|3038.04|3029.34|27
1629235330000|2021-08-17 21:22:10|3038.16|3029.46|3037.22|3028.52|3038.38|3029.68|3037.22|3028.52|32
1629235340000|2021-08-17 21:22:20|3036.99|3028.29|3033.76|3025.06|3036.99|3028.29|3033.76|3025.06|39
1629235350000|2021-08-17 21:22:30|3033.52|3024.82|3030.23|3021.53|3033.78|3025.08|3030.1|3021.4|37
1629235360000|2021-08-17 21:22:40|3030.2|3021.5|3029.98|3021.28|3030.46|3021.76|3029.6|3020.9|36
1629235370000|2021-08-17 21:22:50|3029.81|3021.11|3028.99|3020.29|3029.91|3021.21|3028.64|3019.94|33
1629235380000|2021-08-17 21:23:00|3028.84|3020.14|3030.78|3022.08|3030.78|3022.08|3028.57|3019.87|40
1629235390000|2021-08-17 21:23:10|3030.79|3022.09|3031.87|3023.17|3032.34|3023.64|3030.5|3021.8|37
1629235400000|2021-08-17 21:23:20|3031.95|3023.25|3034.67|3025.97|3034.78|3026.08|3031.95|3023.25|40
1629235410000|2021-08-17 21:23:30|3034.66|3025.96|3030.54|3021.84|3034.78|3026.08|3029.69|3020.99|40
1629235420000|2021-08-17 21:23:40|3030.83|3022.13|3032.56|3023.86|3032.56|3023.86|3030.61|3021.91|38
1629235430000|2021-08-17 21:23:50|3032.48|3023.78|3032.84|3024.14|3032.91|3024.21|3032.38|3023.68|33
1629235440000|2021-08-17 21:24:00|3032.85|3024.15|3032.81|3024.11|3033.22|3024.52|3032.54|3023.84|36
1629235450000|2021-08-17 21:24:10|3032.8|3024.1|3032.79|3024.09|3032.95|3024.25|3032.39|3023.69|35
1629235460000|2021-08-17 21:24:20|3032.97|3024.27|3032.43|3023.73|3033.22|3024.52|3032.35|3023.65|37
1629235470000|2021-08-17 21:24:30|3032.31|3023.61|3032.12|3023.42|3032.42|3023.72|3031.42|3022.72|35
1629235480000|2021-08-17 21:24:40|3032.14|3023.44|3032.22|3023.52|3032.48|3023.78|3032.09|3023.39|33
1629235490000|2021-08-17 21:24:50|3032.2|3023.5|3030.96|3022.26|3032.28|3023.58|3030.56|3021.86|31
1629235500000|2021-08-17 21:25:00|3031.15|3022.45|3028.79|3020.09|3031.8|3023.1|3028.79|3020.09|40
1629235510000|2021-08-17 21:25:10|3028.83|3020.13|3025.14|3016.44|3028.84|3020.14|3025.14|3016.44|37
1629235520000|2021-08-17 21:25:20|3025.12|3016.42|3025.03|3016.33|3025.12|3016.42|3024.74|3016.04|33
1629235530000|2021-08-17 21:25:30|3025.06|3016.36|3024.48|3015.78|3025.22|3016.52|3023.97|3015.27|31
1629235540000|2021-08-17 21:25:40|3024.28|3015.58|3023.75|3015.05|3024.6|3015.9|3023.68|3014.98|32
1629235550000|2021-08-17 21:25:50|3023.73|3015.03|3028.04|3019.34|3028.04|3019.34|3023.27|3014.57|33
1629235560000|2021-08-17 21:26:00|3027.94|3019.24|3024.78|3016.08|3028.61|3019.91|3024.62|3015.92|37
1629235570000|2021-08-17 21:26:10|3024.82|3016.12|3026.59|3017.89|3026.59|3017.89|3024.82|3016.12|39
1629235580000|2021-08-17 21:26:20|3026.82|3018.12|3027.66|3018.96|3027.68|3018.98|3025.94|3017.24|40
1629235590000|2021-08-17 21:26:30|3027.72|3019.02|3024.76|3016.06|3027.89|3019.19|3024.76|3016.06|33
1629235600000|2021-08-17 21:26:40|3024.8|3016.1|3025.78|3017.08|3025.81|3017.11|3024.8|3016.1|37
1629235610000|2021-08-17 21:26:50|3025.81|3017.11|3026.73|3018.03|3026.96|3018.26|3025.81|3017.11|35
1629235620000|2021-08-17 21:27:00|3026.79|3018.09|3026.16|3017.46|3026.79|3018.09|3025.35|3016.65|33
1629235630000|2021-08-17 21:27:10|3026.12|3017.42|3028.07|3019.37|3028.28|3019.58|3026.1|3017.4|30
1629235640000|2021-08-17 21:27:20|3028.23|3019.53|3028.43|3019.73|3028.48|3019.78|3027.73|3019.03|38
1629235650000|2021-08-17 21:27:30|3028.48|3019.78|3031.47|3022.77|3031.83|3023.13|3028.48|3019.78|39
1629235660000|2021-08-17 21:27:40|3031.39|3022.69|3033.06|3024.36|3033.07|3024.37|3031.11|3022.41|34
1629235670000|2021-08-17 21:27:50|3033.02|3024.32|3037.12|3028.42|3037.21|3028.51|3033.02|3024.32|39
1629235680000|2021-08-17 21:28:00|3036.41|3027.71|3037.15|3028.45|3037.15|3028.45|3035.07|3026.37|37
1629235690000|2021-08-17 21:28:10|3037.17|3028.47|3039.08|3030.38|3039.25|3030.55|3037.17|3028.47|38
1629235700000|2021-08-17 21:28:20|3039.03|3030.33|3039.87|3031.17|3039.87|3031.17|3038.99|3030.29|30
1629235710000|2021-08-17 21:28:30|3039.86|3031.16|3040.6|3031.9|3040.67|3031.97|3039.83|3031.13|28
1629235720000|2021-08-17 21:28:40|3040.66|3031.96|3041.29|3032.59|3041.33|3032.63|3040.61|3031.91|33
1629235730000|2021-08-17 21:28:50|3041.26|3032.56|3041.08|3032.38|3041.35|3032.65|3040.97|3032.27|20
1629235740000|2021-08-17 21:29:00|3041.12|3032.42|3041.55|3032.85|3041.6|3032.9|3041.06|3032.36|29
1629235750000|2021-08-17 21:29:10|3041.58|3032.88|3041.42|3032.72|3041.58|3032.88|3041.11|3032.41|23
1629235760000|2021-08-17 21:29:20|3041.39|3032.69|3041.17|3032.47|3041.43|3032.73|3040.79|3032.09|34
1629235770000|2021-08-17 21:29:30|3041.13|3032.43|3041.49|3032.79|3041.49|3032.79|3040.97|3032.27|27
1629235780000|2021-08-17 21:29:40|3041.61|3032.91|3041.59|3032.89|3041.73|3033.03|3041.51|3032.81|17
1629235790000|2021-08-17 21:29:50|3041.82|3033.12|3043.84|3035.14|3043.84|3035.14|3041.82|3033.12|35
1629235800000|2021-08-17 21:30:00|3043.88|3035.18|3044.93|3036.23|3045.1|3036.4|3043.88|3035.18|35
1629235810000|2021-08-17 21:30:10|3044.99|3036.29|3043.4|3034.7|3045.2|3036.5|3043.12|3034.42|36
1629235820000|2021-08-17 21:30:20|3043.39|3034.69|3042.5|3033.8|3043.48|3034.78|3042.46|3033.76|34
1629235830000|2021-08-17 21:30:30|3042.48|3033.78|3042.18|3033.48|3042.48|3033.78|3042.04|3033.34|31
1629235840000|2021-08-17 21:30:40|3042.17|3033.47|3041.67|3032.97|3042.32|3033.62|3041.53|3032.83|33
1629235850000|2021-08-17 21:30:50|3041.66|3032.96|3039.89|3031.19|3041.66|3032.96|3039.89|3031.19|38
1629235860000|2021-08-17 21:31:00|3039.98|3031.28|3039.89|3031.19|3040.46|3031.76|3039.59|3030.89|31
1629235870000|2021-08-17 21:31:10|3040.12|3031.42|3039.63|3030.93|3040.55|3031.85|3039.27|3030.57|35
1629235880000|2021-08-17 21:31:20|3039.27|3030.57|3037.54|3028.84|3039.48|3030.78|3037.54|3028.84|36
1629235890000|2021-08-17 21:31:30|3037.56|3028.86|3036.11|3027.41|3037.58|3028.88|3036.08|3027.38|36
1629235900000|2021-08-17 21:31:40|3036.17|3027.47|3034.75|3026.05|3036.2|3027.5|3034.67|3025.97|37
1629235910000|2021-08-17 21:31:50|3034.68|3025.98|3033.38|3024.68|3034.68|3025.98|3033.33|3024.63|37
1629235920000|2021-08-17 21:32:00|3033.31|3024.61|3031.47|3022.77|3033.31|3024.61|3031.47|3022.77|37
1629235930000|2021-08-17 21:32:10|3031.5|3022.8|3029.35|3020.65|3031.5|3022.8|3029.34|3020.64|39
1629235940000|2021-08-17 21:32:20|3029.36|3020.66|3029.4|3020.7|3029.41|3020.71|3029.09|3020.39|36
1629235950000|2021-08-17 21:32:30|3029.36|3020.66|3029.28|3020.58|3029.5|3020.8|3029.09|3020.39|36
1629235960000|2021-08-17 21:32:40|3029.26|3020.56|3029.63|3020.93|3029.78|3021.08|3028.98|3020.28|38
1629235970000|2021-08-17 21:32:50|3029.58|3020.88|3030.11|3021.41|3030.11|3021.41|3029.21|3020.51|34
1629235980000|2021-08-17 21:33:00|3030.1|3021.4|3029.98|3021.28|3030.13|3021.43|3029.75|3021.05|35
1629235990000|2021-08-17 21:33:10|3029.96|3021.26|3029.81|3021.11|3030.05|3021.35|3029.76|3021.06|36
1629236000000|2021-08-17 21:33:20|3029.87|3021.17|3029.14|3020.44|3029.87|3021.17|3028.8|3020.1|38
1629236010000|2021-08-17 21:33:30|3028.96|3020.26|3028.77|3020.07|3029.09|3020.39|3028.57|3019.87|35
1629236020000|2021-08-17 21:33:40|3028.63|3019.93|3029.12|3020.42|3029.12|3020.42|3028.21|3019.51|34
1629236030000|2021-08-17 21:33:50|3029.2|3020.5|3028.88|3020.18|3029.2|3020.5|3028.57|3019.87|26
1629236040000|2021-08-17 21:34:00|3028.85|3020.15|3029.59|3020.89|3029.68|3020.98|3028.85|3020.15|31
1629236050000|2021-08-17 21:34:10|3029.61|3020.91|3030.97|3022.27|3030.97|3022.27|3029.61|3020.91|35
1629236060000|2021-08-17 21:34:20|3031.15|3022.45|3033.03|3024.33|3033.03|3024.33|3031.15|3022.45|35
1629236070000|2021-08-17 21:34:30|3033.04|3024.34|3033.33|3024.63|3033.4|3024.7|3032.88|3024.18|38
1629236080000|2021-08-17 21:34:40|3033.37|3024.67|3038.27|3029.57|3038.27|3029.57|3033.2|3024.5|35
1629236090000|2021-08-17 21:34:50|3038.29|3029.59|3038.97|3030.27|3039.31|3030.61|3038.29|3029.59|34
1629236100000|2021-08-17 21:35:00|3039.13|3030.43|3039.66|3030.96|3039.73|3031.03|3038.82|3030.12|36
1629236110000|2021-08-17 21:35:10|3039.65|3030.95|3040.29|3031.59|3040.29|3031.59|3039.56|3030.86|35
1629236120000|2021-08-17 21:35:20|3040.32|3031.62|3041.29|3032.59|3041.44|3032.74|3040.29|3031.59|38
1629236130000|2021-08-17 21:35:30|3041.25|3032.55|3041.46|3032.76|3041.6|3032.9|3041.06|3032.36|36
1629236140000|2021-08-17 21:35:40|3041.6|3032.9|3042.44|3033.74|3042.44|3033.74|3041.38|3032.68|38
1629236150000|2021-08-17 21:35:50|3042.12|3033.42|3041.94|3033.24|3042.46|3033.76|3041.91|3033.21|38
1629236160000|2021-08-17 21:36:00|3042.16|3033.46|3041|3032.3|3042.26|3033.56|3041|3032.3|33
1629236170000|2021-08-17 21:36:10|3040.61|3031.91|3037.96|3029.26|3040.61|3031.91|3037.96|3029.26|31
1629236180000|2021-08-17 21:36:20|3038.26|3029.56|3035.81|3027.11|3038.26|3029.56|3035.72|3027.02|37
1629236190000|2021-08-17 21:36:30|3035.8|3027.1|3035.98|3027.28|3036.03|3027.33|3035.44|3026.74|38
1629236200000|2021-08-17 21:36:40|3035.92|3027.22|3035.91|3027.21|3036.09|3027.39|3035.52|3026.82|25
1629236210000|2021-08-17 21:36:50|3036.09|3027.39|3036.03|3027.33|3036.26|3027.56|3035.75|3027.05|35
1629236220000|2021-08-17 21:37:00|3036|3027.3|3036.19|3027.49|3036.33|3027.63|3035.84|3027.14|33
1629236230000|2021-08-17 21:37:10|3036.22|3027.52|3036.05|3027.35|3036.23|3027.53|3035.79|3027.09|30
1629236240000|2021-08-17 21:37:20|3036.07|3027.37|3035.87|3027.17|3036.15|3027.45|3035.81|3027.11|29
1629236250000|2021-08-17 21:37:30|3036.07|3027.37|3036.22|3027.52|3036.55|3027.85|3035.75|3027.05|33
1629236260000|2021-08-17 21:37:40|3035.82|3027.12|3035.89|3027.19|3036.37|3027.67|3035.74|3027.04|30
1629236270000|2021-08-17 21:37:50|3035.76|3027.06|3035.8|3027.1|3036.33|3027.63|3035.76|3027.06|14
1629236280000|2021-08-17 21:38:00|3035.82|3027.12|3036.12|3027.42|3036.22|3027.52|3035.82|3027.12|32
1629236290000|2021-08-17 21:38:10|3036.53|3027.83|3037.95|3029.25|3037.95|3029.25|3036.18|3027.48|31
1629236300000|2021-08-17 21:38:20|3038.06|3029.36|3039.33|3030.63|3039.33|3030.63|3038.06|3029.36|29
1629236310000|2021-08-17 21:38:30|3038.87|3030.17|3039.88|3031.18|3039.88|3031.18|3038.11|3029.41|24
1629236320000|2021-08-17 21:38:40|3039.91|3031.21|3040.03|3031.33|3040.08|3031.38|3039.76|3031.06|15
1629236330000|2021-08-17 21:38:50|3040.13|3031.43|3040.41|3031.71|3040.56|3031.86|3040.12|3031.42|32
1629236340000|2021-08-17 21:39:00|3040.44|3031.74|3042.33|3033.63|3042.41|3033.71|3040.44|3031.74|33
1629236350000|2021-08-17 21:39:10|3042.35|3033.65|3043.79|3035.09|3043.8|3035.1|3042.35|3033.65|30
1629236360000|2021-08-17 21:39:20|3043.8|3035.1|3044.51|3035.81|3044.54|3035.84|3043.72|3035.02|25
1629236370000|2021-08-17 21:39:30|3044.65|3035.95|3044.61|3035.91|3045.02|3036.32|3044.27|3035.57|32
1629236380000|2021-08-17 21:39:40|3044.6|3035.9|3044.96|3036.26|3044.98|3036.28|3044.6|3035.9|36
1629236390000|2021-08-17 21:39:50|3045.07|3036.37|3045.8|3037.1|3045.8|3037.1|3045.04|3036.34|34
1629236400000|2021-08-17 21:40:00|3046.11|3037.41|3045.86|3037.16|3046.33|3037.63|3045.76|3037.06|33
1629236410000|2021-08-17 21:40:10|3045.82|3037.12|3046.39|3037.69|3046.41|3037.71|3045.82|3037.12|30
1629236420000|2021-08-17 21:40:20|3046.3|3037.6|3046.1|3037.4|3046.31|3037.61|3045.78|3037.08|36
1629236430000|2021-08-17 21:40:30|3046.01|3037.31|3046.23|3037.53|3046.44|3037.74|3045.98|3037.28|31
1629236440000|2021-08-17 21:40:40|3046.17|3037.47|3047.91|3039.21|3047.91|3039.21|3046.16|3037.46|36
1629236450000|2021-08-17 21:40:50|3047.95|3039.25|3048.63|3039.93|3048.66|3039.96|3047.91|3039.21|32
1629236460000|2021-08-17 21:41:00|3048.67|3039.97|3048.62|3039.92|3048.86|3040.16|3048.57|3039.87|29
1629236470000|2021-08-17 21:41:10|3048.5|3039.8|3048.55|3039.85|3048.58|3039.88|3048.44|3039.74|27
1629236480000|2021-08-17 21:41:20|3048.58|3039.88|3048.59|3039.89|3048.73|3040.03|3048.45|3039.75|35
1629236490000|2021-08-17 21:41:30|3048.6|3039.9|3048.7|3040|3048.79|3040.09|3048.6|3039.9|26
1629236500000|2021-08-17 21:41:40|3048.69|3039.99|3048.34|3039.64|3048.69|3039.99|3048.34|3039.64|20
1629236510000|2021-08-17 21:41:50|3048.33|3039.63|3046.43|3037.73|3048.39|3039.69|3046.43|3037.73|28
1629236520000|2021-08-17 21:42:00|3046.35|3037.65|3045.32|3036.62|3046.35|3037.65|3045.32|3036.62|20
1629236530000|2021-08-17 21:42:10|3045.28|3036.58|3044.94|3036.24|3045.69|3036.99|3044.55|3035.85|29
1629236540000|2021-08-17 21:42:20|3044.63|3035.93|3044.03|3035.33|3044.85|3036.15|3043.96|3035.26|20
1629236550000|2021-08-17 21:42:30|3044|3035.3|3042.46|3033.76|3044.5|3035.8|3042.46|3033.76|18
1629236560000|2021-08-17 21:42:40|3043.41|3034.71|3041.64|3032.94|3043.41|3034.71|3041.49|3032.79|31
1629236570000|2021-08-17 21:42:50|3041.68|3032.98|3041.19|3032.49|3041.68|3032.98|3040.37|3031.67|30
1629236580000|2021-08-17 21:43:00|3041.42|3032.72|3042.64|3033.94|3042.73|3034.03|3041.41|3032.71|33
1629236590000|2021-08-17 21:43:10|3042.69|3033.99|3044.31|3035.61|3044.31|3035.61|3042.66|3033.96|38
1629236600000|2021-08-17 21:43:20|3044.29|3035.59|3044.59|3035.89|3044.73|3036.03|3044.27|3035.57|31
1629236610000|2021-08-17 21:43:30|3044.69|3035.99|3036.67|3027.97|3044.69|3035.99|3036.65|3027.95|35
1629236620000|2021-08-17 21:43:40|3036.8|3028.1|3041.93|3033.23|3041.94|3033.24|3036.55|3027.85|33
1629236630000|2021-08-17 21:43:50|3042.1|3033.4|3043.01|3034.31|3044.86|3036.16|3042.1|3033.4|34
1629236640000|2021-08-17 21:44:00|3042.96|3034.26|3038.26|3029.56|3042.98|3034.28|3038.26|3029.56|34
1629236650000|2021-08-17 21:44:10|3038.27|3029.57|3039.09|3030.39|3039.1|3030.4|3037.87|3029.17|30
1629236660000|2021-08-17 21:44:20|3039.08|3030.38|3037.98|3029.28|3039.71|3031.01|3037.98|3029.28|35
1629236670000|2021-08-17 21:44:30|3037.94|3029.24|3036.35|3027.65|3038.11|3029.41|3036.35|3027.65|33
1629236680000|2021-08-17 21:44:40|3036.32|3027.62|3030.3|3021.6|3036.32|3027.62|3030.3|3021.6|35
1629236690000|2021-08-17 21:44:50|3030.23|3021.53|3031.48|3022.78|3031.54|3022.84|3028.59|3019.89|34
1629236700000|2021-08-17 21:45:00|3031.54|3022.84|3033.58|3024.88|3033.72|3025.02|3031.36|3022.66|36
1629236710000|2021-08-17 21:45:10|3033.61|3024.91|3034.5|3025.8|3034.73|3026.03|3033.46|3024.76|35
1629236720000|2021-08-17 21:45:20|3034.47|3025.77|3034.82|3026.12|3035.05|3026.35|3034.47|3025.77|35
1629236730000|2021-08-17 21:45:30|3034.78|3026.08|3031.45|3022.75|3035.03|3026.33|3031.45|3022.75|37
1629236740000|2021-08-17 21:45:40|3031.69|3022.99|3032.5|3023.8|3032.68|3023.98|3031.18|3022.48|35
1629236750000|2021-08-17 21:45:50|3032.51|3023.81|3033.77|3025.07|3034.64|3025.94|3032.4|3023.7|36
1629236760000|2021-08-17 21:46:00|3033.75|3025.05|3033.83|3025.13|3034.34|3025.64|3033.74|3025.04|39
1629236770000|2021-08-17 21:46:10|3034.47|3025.77|3037.65|3028.95|3037.75|3029.05|3034.33|3025.63|34
1629236780000|2021-08-17 21:46:20|3037.63|3028.93|3037.75|3029.05|3037.96|3029.26|3037.07|3028.37|29
1629236790000|2021-08-17 21:46:30|3037.74|3029.04|3036.56|3027.86|3037.74|3029.04|3036.2|3027.5|33
1629236800000|2021-08-17 21:46:40|3036.55|3027.85|3038.71|3030.01|3038.76|3030.06|3036.55|3027.85|31
1629236810000|2021-08-17 21:46:50|3038.82|3030.12|3040.74|3032.04|3040.74|3032.04|3038.82|3030.12|33
1629236820000|2021-08-17 21:47:00|3040.64|3031.94|3041.35|3032.65|3041.67|3032.97|3040.62|3031.92|27
1629236830000|2021-08-17 21:47:10|3041.28|3032.58|3039.49|3030.79|3041.28|3032.58|3038|3029.3|38
1629236840000|2021-08-17 21:47:20|3039.5|3030.8|3040.98|3032.28|3040.98|3032.28|3039.5|3030.8|39
1629236850000|2021-08-17 21:47:30|3040.72|3032.02|3039.26|3030.56|3041.06|3032.36|3039.2|3030.5|35
1629236860000|2021-08-17 21:47:40|3038.84|3030.14|3039.27|3030.57|3039.6|3030.9|3038.56|3029.86|37
1629236870000|2021-08-17 21:47:50|3039.26|3030.56|3040.73|3032.03|3041.07|3032.37|3039.05|3030.35|34
1629236880000|2021-08-17 21:48:00|3040.72|3032.02|3040.07|3031.37|3041.05|3032.35|3038.41|3029.71|36
1629236890000|2021-08-17 21:48:10|3040.06|3031.36|3040.52|3031.82|3040.65|3031.95|3040.05|3031.35|35
1629236900000|2021-08-17 21:48:20|3040.51|3031.81|3040.36|3031.66|3040.93|3032.23|3040.32|3031.62|32
1629236910000|2021-08-17 21:48:30|3040.38|3031.68|3039.89|3031.19|3040.39|3031.69|3039.84|3031.14|32
1629236920000|2021-08-17 21:48:40|3040|3031.3|3040.63|3031.93|3041.35|3032.65|3040|3031.3|31
1629236930000|2021-08-17 21:48:50|3040.64|3031.94|3041.07|3032.37|3041.21|3032.51|3040.6|3031.9|23
1629236940000|2021-08-17 21:49:00|3041.16|3032.46|3041.16|3032.46|3041.16|3032.46|3040.84|3032.14|23
1629236950000|2021-08-17 21:49:10|3041.08|3032.38|3041.74|3033.04|3041.77|3033.07|3041.04|3032.34|26
1629236960000|2021-08-17 21:49:20|3041.88|3033.18|3041.99|3033.29|3042.13|3033.43|3041.88|3033.18|22
1629236970000|2021-08-17 21:49:30|3041.96|3033.26|3041.8|3033.1|3042.2|3033.5|3041.74|3033.04|26
1629236980000|2021-08-17 21:49:40|3041.76|3033.06|3041.95|3033.25|3042.07|3033.37|3041.44|3032.74|34
1629236990000|2021-08-17 21:49:50|3042.08|3033.38|3042.27|3033.57|3042.55|3033.85|3042.08|3033.38|35
1629237000000|2021-08-17 21:50:00|3042.26|3033.56|3042.25|3033.55|3042.56|3033.86|3042.12|3033.42|29
1629237010000|2021-08-17 21:50:10|3042.27|3033.57|3040.99|3032.29|3042.37|3033.67|3040.99|3032.29|35
1629237020000|2021-08-17 21:50:20|3041.02|3032.32|3037.08|3028.38|3041.14|3032.44|3037.08|3028.38|38
1629237030000|2021-08-17 21:50:30|3037.12|3028.42|3039.49|3030.79|3039.49|3030.79|3036.23|3027.53|38
1629237040000|2021-08-17 21:50:40|3039.61|3030.91|3037.14|3028.44|3039.76|3031.06|3037|3028.3|37
1629237050000|2021-08-17 21:50:50|3037.01|3028.31|3035.66|3026.96|3037.19|3028.49|3035.66|3026.96|30
1629237060000|2021-08-17 21:51:00|3035.67|3026.97|3035.53|3026.83|3035.83|3027.13|3034.94|3026.24|34
1629237070000|2021-08-17 21:51:10|3035.55|3026.85|3035.14|3026.44|3035.61|3026.91|3035.1|3026.4|33
1629237080000|2021-08-17 21:51:20|3035.29|3026.59|3033.16|3024.46|3035.3|3026.6|3032.55|3023.85|34
1629237090000|2021-08-17 21:51:30|3033.09|3024.39|3033.6|3024.9|3034|3025.3|3031.7|3023|34
1629237100000|2021-08-17 21:51:40|3033.56|3024.86|3036.11|3027.41|3036.26|3027.56|3033.46|3024.76|38
1629237110000|2021-08-17 21:51:50|3036.05|3027.35|3032.79|3024.09|3036.06|3027.36|3032.63|3023.93|38
1629237120000|2021-08-17 21:52:00|3032.58|3023.88|3032.98|3024.28|3033.02|3024.32|3032.35|3023.65|33
1629237130000|2021-08-17 21:52:10|3032.99|3024.29|3031.7|3023|3033.05|3024.35|3031.33|3022.63|35
1629237140000|2021-08-17 21:52:20|3031.47|3022.77|3029.87|3021.17|3031.47|3022.77|3029.84|3021.14|32
1629237150000|2021-08-17 21:52:30|3029.74|3021.04|3030.97|3022.27|3031.89|3023.19|3029.6|3020.9|36
1629237160000|2021-08-17 21:52:40|3030.94|3022.24|3029.91|3021.21|3031.38|3022.68|3029.91|3021.21|34
1629237170000|2021-08-17 21:52:50|3030.09|3021.39|3027.75|3019.05|3030.09|3021.39|3027.75|3019.05|35
1629237180000|2021-08-17 21:53:00|3027.36|3018.66|3027.99|3019.29|3027.99|3019.29|3026.7|3018|30
1629237190000|2021-08-17 21:53:10|3027.95|3019.25|3028.29|3019.59|3030.94|3022.24|3027.85|3019.15|38
1629237200000|2021-08-17 21:53:20|3028.3|3019.6|3029.49|3020.79|3030.33|3021.63|3027.98|3019.28|32
1629237210000|2021-08-17 21:53:30|3029.5|3020.8|3027.59|3018.89|3029.83|3021.13|3027.57|3018.87|33
1629237220000|2021-08-17 21:53:40|3027.6|3018.9|3029.03|3020.33|3029.03|3020.33|3027.47|3018.77|39
1629237230000|2021-08-17 21:53:50|3028.95|3020.25|3029.31|3020.61|3029.52|3020.82|3028.92|3020.22|37
1629237240000|2021-08-17 21:54:00|3029.35|3020.65|3030.33|3021.63|3030.34|3021.64|3029.35|3020.65|36
1629237250000|2021-08-17 21:54:10|3030.32|3021.62|3029.3|3020.6|3030.39|3021.69|3029.28|3020.58|37
1629237260000|2021-08-17 21:54:20|3029.37|3020.67|3029|3020.3|3029.37|3020.67|3028.78|3020.08|33
1629237270000|2021-08-17 21:54:30|3028.98|3020.28|3029.83|3021.13|3030.01|3021.31|3028.96|3020.26|34
1629237280000|2021-08-17 21:54:40|3029.88|3021.18|3030.06|3021.36|3030.42|3021.72|3029.7|3021|32
1629237290000|2021-08-17 21:54:50|3029.99|3021.29|3030.36|3021.66|3030.56|3021.86|3029.99|3021.29|34
1629237300000|2021-08-17 21:55:00|3030.37|3021.67|3029.13|3020.43|3030.42|3021.72|3029.13|3020.43|40
1629237310000|2021-08-17 21:55:10|3029.23|3020.53|3028.9|3020.2|3029.46|3020.76|3028.75|3020.05|39
1629237320000|2021-08-17 21:55:20|3028.94|3020.24|3029.56|3020.86|3029.75|3021.05|3028.94|3020.24|32
1629237330000|2021-08-17 21:55:30|3029.65|3020.95|3029.4|3020.7|3029.78|3021.08|3029.17|3020.47|36
1629237340000|2021-08-17 21:55:40|3029.38|3020.68|3027.6|3018.9|3029.41|3020.71|3027.6|3018.9|34
1629237350000|2021-08-17 21:55:50|3027.57|3018.87|3027.2|3018.5|3027.58|3018.88|3026.13|3017.43|37
1629237360000|2021-08-17 21:56:00|3027.06|3018.36|3027.82|3019.12|3028.31|3019.61|3026.97|3018.27|39
1629237370000|2021-08-17 21:56:10|3027.86|3019.16|3027.5|3018.8|3028.05|3019.35|3027.41|3018.71|40
1629237380000|2021-08-17 21:56:20|3027.46|3018.76|3027.8|3019.1|3027.86|3019.16|3027.43|3018.73|35
1629237390000|2021-08-17 21:56:30|3027.84|3019.14|3029.33|3020.63|3030.24|3021.54|3027.84|3019.14|39
1629237400000|2021-08-17 21:56:40|3029.32|3020.62|3030.05|3021.35|3030.21|3021.51|3029.32|3020.62|37
1629237410000|2021-08-17 21:56:50|3030.12|3021.42|3028.74|3020.04|3030.16|3021.46|3028.08|3019.38|31
1629237420000|2021-08-17 21:57:00|3028.96|3020.26|3028.34|3019.64|3028.96|3020.26|3028.34|3019.64|38
1629237430000|2021-08-17 21:57:10|3028.29|3019.59|3028.07|3019.37|3028.72|3020.02|3027.65|3018.95|38
1629237440000|2021-08-17 21:57:20|3028.08|3019.38|3028.24|3019.54|3028.29|3019.59|3027.7|3019|34
1629237450000|2021-08-17 21:57:30|3028.12|3019.42|3027.82|3019.12|3028.18|3019.48|3027.63|3018.93|38
1629237460000|2021-08-17 21:57:40|3027.71|3019.01|3027.23|3018.53|3028.87|3020.17|3027.19|3018.49|37
1629237470000|2021-08-17 21:57:50|3027.22|3018.52|3027.8|3019.1|3027.92|3019.22|3027.22|3018.52|32
1629237480000|2021-08-17 21:58:00|3027.67|3018.97|3026.79|3018.09|3027.68|3018.98|3026.43|3017.73|37
1629237490000|2021-08-17 21:58:10|3026.72|3018.02|3026.34|3017.64|3026.95|3018.25|3026.32|3017.62|30
1629237500000|2021-08-17 21:58:20|3026.23|3017.53|3026.59|3017.89|3026.69|3017.99|3026.23|3017.53|35
1629237510000|2021-08-17 21:58:30|3026.6|3017.9|3027.03|3018.33|3027.03|3018.33|3026.48|3017.78|33
1629237520000|2021-08-17 21:58:40|3026.96|3018.26|3028.41|3019.71|3028.49|3019.79|3026.96|3018.26|26
1629237530000|2021-08-17 21:58:50|3028.39|3019.69|3030.58|3021.88|3030.58|3021.88|3028.39|3019.69|29
1629237540000|2021-08-17 21:59:00|3030.63|3021.93|3028.18|3019.48|3030.93|3022.23|3027.91|3019.21|35
1629237550000|2021-08-17 21:59:10|3028.02|3019.32|3027.62|3018.92|3028.02|3019.32|3026.57|3017.87|34
1629237560000|2021-08-17 21:59:20|3027.63|3018.93|3027.73|3019.03|3028.56|3019.86|3027.34|3018.64|33
1629237570000|2021-08-17 21:59:30|3027.72|3019.02|3028.86|3020.16|3028.97|3020.27|3027.72|3019.02|32
1629237580000|2021-08-17 21:59:40|3028.83|3020.13|3029.49|3020.79|3029.5|3020.8|3028.36|3019.66|38
1629237590000|2021-08-17 21:59:50|3029.45|3020.75|3031.36|3022.66|3031.36|3022.66|3029.42|3020.72|38
1629237600000|2021-08-17 22:00:00|3031.44|3022.74|3027.57|3018.87|3031.46|3022.76|3027.57|3018.87|37
1629237610000|2021-08-17 22:00:10|3027.53|3018.83|3030.44|3021.74|3030.44|3021.74|3026.72|3018.02|37
1629237620000|2021-08-17 22:00:20|3030.59|3021.89|3032.21|3023.51|3032.27|3023.57|3030.59|3021.89|34
1629237630000|2021-08-17 22:00:30|3032.11|3023.41|3033.78|3025.08|3033.78|3025.08|3031.63|3022.93|36
1629237640000|2021-08-17 22:00:40|3033.79|3025.09|3037.66|3028.96|3037.84|3029.14|3033.79|3025.09|37
1629237650000|2021-08-17 22:00:50|3037.43|3028.73|3035.08|3026.38|3037.43|3028.73|3035.08|3026.38|37
1629237660000|2021-08-17 22:01:00|3034.96|3026.26|3035.26|3026.56|3036.12|3027.42|3033.58|3024.88|37
1629237670000|2021-08-17 22:01:10|3035.53|3026.83|3039.99|3031.29|3039.99|3031.29|3035.53|3026.83|36
1629237680000|2021-08-17 22:01:20|3039.84|3031.14|3041.3|3032.6|3041.3|3032.6|3039.83|3031.13|37
1629237690000|2021-08-17 22:01:30|3041.49|3032.79|3040.52|3031.82|3042.82|3034.12|3040.41|3031.71|39
1629237700000|2021-08-17 22:01:40|3040.51|3031.81|3039.97|3031.27|3040.57|3031.87|3039.92|3031.22|35
1629237710000|2021-08-17 22:01:50|3039.99|3031.29|3040.83|3032.13|3040.83|3032.13|3037.6|3028.9|38
1629237720000|2021-08-17 22:02:00|3040.76|3032.06|3039.37|3030.67|3041.15|3032.45|3039.37|3030.67|36
1629237730000|2021-08-17 22:02:10|3039.1|3030.4|3037.31|3028.61|3039.1|3030.4|3036.41|3027.71|37
1629237740000|2021-08-17 22:02:20|3037.23|3028.53|3036.81|3028.11|3037.42|3028.72|3036.47|3027.77|36
1629237750000|2021-08-17 22:02:30|3037.51|3028.81|3039.71|3031.01|3039.8|3031.1|3037.51|3028.81|37
1629237760000|2021-08-17 22:02:40|3039.54|3030.84|3036.8|3028.1|3039.62|3030.92|3036.69|3027.99|40
1629237770000|2021-08-17 22:02:50|3036.78|3028.08|3037.25|3028.55|3038.35|3029.65|3036.5|3027.8|36
1629237780000|2021-08-17 22:03:00|3037.49|3028.79|3038.79|3030.09|3038.79|3030.09|3037.03|3028.33|36
1629237790000|2021-08-17 22:03:10|3038.86|3030.16|3037.28|3028.58|3039.01|3030.31|3037.28|3028.58|34
1629237800000|2021-08-17 22:03:20|3037.26|3028.56|3038.35|3029.65|3038.35|3029.65|3035.76|3027.06|23
1629237810000|2021-08-17 22:03:30|3038.78|3030.08|3041.4|3032.7|3041.71|3033.01|3038.78|3030.08|37
1629237820000|2021-08-17 22:03:40|3041.45|3032.75|3042.55|3033.85|3042.71|3034.01|3040.57|3031.87|33
1629237830000|2021-08-17 22:03:50|3042.5|3033.8|3042.65|3033.95|3042.65|3033.95|3041.96|3033.26|36
1629237840000|2021-08-17 22:04:00|3042.69|3033.99|3042.17|3033.47|3043.24|3034.54|3041.96|3033.26|35
1629237850000|2021-08-17 22:04:10|3042.16|3033.46|3041.02|3032.32|3042.77|3034.07|3038.96|3030.26|39
1629237860000|2021-08-17 22:04:20|3041.09|3032.39|3042.11|3033.41|3043.2|3034.5|3040.24|3031.54|39
1629237870000|2021-08-17 22:04:30|3042.1|3033.4|3041.73|3033.03|3043.04|3034.34|3041.47|3032.77|40
1629237880000|2021-08-17 22:04:40|3042.38|3033.68|3040.38|3031.68|3042.38|3033.68|3039.85|3031.15|39
1629237890000|2021-08-17 22:04:50|3040.46|3031.76|3041.53|3032.83|3042.33|3033.63|3040.46|3031.76|36
1629237900000|2021-08-17 22:05:00|3041.52|3032.82|3038.57|3029.87|3041.58|3032.88|3038.57|3029.87|37
1629237910000|2021-08-17 22:05:10|3038.55|3029.85|3038.11|3029.41|3039.81|3031.11|3037.57|3028.87|39
1629237920000|2021-08-17 22:05:20|3038.02|3029.32|3037.31|3028.61|3038.52|3029.82|3035.17|3026.47|37
1629237930000|2021-08-17 22:05:30|3038.04|3029.34|3043.08|3034.38|3043.08|3034.38|3038|3029.3|37
1629237940000|2021-08-17 22:05:40|3043.34|3034.64|3041.88|3033.18|3043.59|3034.89|3041.88|3033.18|39
1629237950000|2021-08-17 22:05:50|3042.33|3033.63|3038.13|3029.43|3042.33|3033.63|3037.07|3028.37|39
1629237960000|2021-08-17 22:06:00|3038.49|3029.79|3038.26|3029.56|3039.25|3030.55|3038|3029.3|39
1629237970000|2021-08-17 22:06:10|3038.17|3029.47|3039.4|3030.7|3039.4|3030.7|3037.92|3029.22|36
1629237980000|2021-08-17 22:06:20|3038.85|3030.15|3036.5|3027.8|3039.2|3030.5|3035.84|3027.14|36
1629237990000|2021-08-17 22:06:30|3036.23|3027.53|3034.32|3025.62|3036.84|3028.14|3033.87|3025.17|35
1629238000000|2021-08-17 22:06:40|3034.3|3025.6|3033.88|3025.18|3034.52|3025.82|3033.5|3024.8|39
1629238010000|2021-08-17 22:06:50|3034.37|3025.67|3035.03|3026.33|3035.27|3026.57|3033.74|3025.04|40
1629238020000|2021-08-17 22:07:00|3035.06|3026.36|3035.71|3027.01|3035.71|3027.01|3033.95|3025.25|39
1629238030000|2021-08-17 22:07:10|3035.35|3026.65|3033.18|3024.48|3035.45|3026.75|3032.93|3024.23|40
1629238040000|2021-08-17 22:07:20|3033.5|3024.8|3030.58|3021.88|3033.5|3024.8|3030.58|3021.88|35
1629238050000|2021-08-17 22:07:30|3030.22|3021.52|3030.19|3021.49|3030.95|3022.25|3029.98|3021.28|36
1629238060000|2021-08-17 22:07:40|3030.17|3021.47|3029.22|3020.52|3030.92|3022.22|3029.22|3020.52|34
1629238070000|2021-08-17 22:07:50|3028.64|3019.94|3031.23|3022.53|3031.23|3022.53|3028.43|3019.73|39
1629238080000|2021-08-17 22:08:00|3031.55|3022.85|3029.49|3020.79|3031.89|3023.19|3029.23|3020.53|38
1629238090000|2021-08-17 22:08:10|3029.45|3020.75|3029.31|3020.61|3029.81|3021.11|3028.99|3020.29|39
1629238100000|2021-08-17 22:08:20|3029.34|3020.64|3030.09|3021.39|3030.09|3021.39|3029.09|3020.39|34
1629238110000|2021-08-17 22:08:30|3030.12|3021.42|3029.17|3020.47|3030.13|3021.43|3029.17|3020.47|34
1629238120000|2021-08-17 22:08:40|3029.14|3020.44|3028.14|3019.44|3029.98|3021.28|3028.1|3019.4|33
1629238130000|2021-08-17 22:08:50|3028.16|3019.46|3028.14|3019.44|3028.96|3020.26|3028.12|3019.42|36
1629238140000|2021-08-17 22:09:00|3028.17|3019.47|3026.48|3017.78|3028.17|3019.47|3026.43|3017.73|36
1629238150000|2021-08-17 22:09:10|3026.44|3017.74|3025.83|3017.13|3026.9|3018.2|3025.83|3017.13|35
1629238160000|2021-08-17 22:09:20|3026.06|3017.36|3026.86|3018.16|3026.96|3018.26|3026.06|3017.36|35
1629238170000|2021-08-17 22:09:30|3026.99|3018.29|3027.27|3018.57|3027.71|3019.01|3026.49|3017.79|38
1629238180000|2021-08-17 22:09:40|3027.83|3019.13|3017.79|3009.09|3028.06|3019.36|3017.37|3008.67|38
1629238190000|2021-08-17 22:09:50|3017.9|3009.2|3015.91|3007.21|3017.9|3009.2|3015.31|3006.61|40
1629238200000|2021-08-17 22:10:00|3016.17|3007.47|3015.75|3007.05|3017.08|3008.38|3015.75|3007.05|40
1629238210000|2021-08-17 22:10:10|3015.92|3007.22|3017.07|3008.37|3017.84|3009.14|3015.91|3007.21|39
1629238220000|2021-08-17 22:10:20|3017.34|3008.64|3021.64|3012.94|3022.19|3013.49|3017.34|3008.64|39
1629238230000|2021-08-17 22:10:30|3021.41|3012.71|3017.33|3008.63|3022.43|3013.73|3017.33|3008.63|38
1629238240000|2021-08-17 22:10:40|3016.74|3008.04|3018.57|3009.87|3018.59|3009.89|3016.57|3007.87|39
1629238250000|2021-08-17 22:10:50|3018.91|3010.21|3018.3|3009.6|3019.02|3010.32|3017.26|3008.56|37
1629238260000|2021-08-17 22:11:00|3018.12|3009.42|3019.5|3010.8|3019.78|3011.08|3018.08|3009.38|40
1629238270000|2021-08-17 22:11:10|3019.28|3010.58|3020.63|3011.93|3020.64|3011.94|3019.28|3010.58|36
1629238280000|2021-08-17 22:11:20|3020.65|3011.95|3019.59|3010.89|3020.91|3012.21|3019.41|3010.71|24
1629238290000|2021-08-17 22:11:30|3019.64|3010.94|3018.43|3009.73|3019.73|3011.03|3017.98|3009.28|34
1629238300000|2021-08-17 22:11:40|3018.93|3010.23|3020.26|3011.56|3020.27|3011.57|3018.22|3009.52|39
1629238310000|2021-08-17 22:11:50|3019.94|3011.24|3021.25|3012.55|3021.25|3012.55|3019.53|3010.83|34
1629238320000|2021-08-17 22:12:00|3020.97|3012.27|3018.47|3009.77|3020.97|3012.27|3017.58|3008.88|34
1629238330000|2021-08-17 22:12:10|3018.17|3009.47|3016.66|3007.96|3018.17|3009.47|3015.98|3007.28|39
1629238340000|2021-08-17 22:12:20|3016.65|3007.95|3019.23|3010.53|3019.23|3010.53|3015.7|3007|40
1629238350000|2021-08-17 22:12:30|3019.3|3010.6|3023.58|3014.88|3023.58|3014.88|3019.13|3010.43|38
1629238360000|2021-08-17 22:12:40|3024.57|3015.87|3021.74|3013.04|3024.71|3016.01|3021.48|3012.78|39
1629238370000|2021-08-17 22:12:50|3021.57|3012.87|3020.38|3011.68|3022.1|3013.4|3018.93|3010.23|39
1629238380000|2021-08-17 22:13:00|3020.87|3012.17|3019.58|3010.88|3021.19|3012.49|3019.34|3010.64|36
1629238390000|2021-08-17 22:13:10|3019.86|3011.16|3018.87|3010.17|3020.5|3011.8|3018.77|3010.07|40
1629238400000|2021-08-17 22:13:20|3018.82|3010.12|3018.54|3009.84|3020.25|3011.55|3018.21|3009.51|39
1629238410000|2021-08-17 22:13:30|3018.53|3009.83|3020.04|3011.34|3020.64|3011.94|3018.53|3009.83|37
1629238420000|2021-08-17 22:13:40|3019.95|3011.25|3019.36|3010.66|3020.06|3011.36|3018.83|3010.13|27
1629238430000|2021-08-17 22:13:50|3019.59|3010.89|3020.56|3011.86|3020.83|3012.13|3019.59|3010.89|36
1629238440000|2021-08-17 22:14:00|3020.6|3011.9|3018.81|3010.11|3021.16|3012.46|3018.81|3010.11|30
1629238450000|2021-08-17 22:14:10|3018.96|3010.26|3019.34|3010.64|3019.44|3010.74|3018.43|3009.73|26
1629238460000|2021-08-17 22:14:20|3019.59|3010.89|3019.03|3010.33|3020.57|3011.87|3019.03|3010.33|35
1629238470000|2021-08-17 22:14:30|3019.42|3010.72|3021.02|3012.32|3021.02|3012.32|3019.41|3010.71|36
1629238480000|2021-08-17 22:14:40|3021.48|3012.78|3023.62|3014.92|3024.03|3015.33|3021.48|3012.78|38
1629238490000|2021-08-17 22:14:50|3023.67|3014.97|3021.4|3012.7|3023.67|3014.97|3020.38|3011.68|37
1629238500000|2021-08-17 22:15:00|3021.06|3012.36|3022.76|3014.06|3022.76|3014.06|3019.72|3011.02|40
1629238510000|2021-08-17 22:15:10|3023.37|3014.67|3027.02|3018.32|3027.47|3018.77|3023.37|3014.67|40
1629238520000|2021-08-17 22:15:20|3026.96|3018.26|3025.55|3016.85|3028.89|3020.19|3025.55|3016.85|39
1629238530000|2021-08-17 22:15:30|3025.6|3016.9|3028.15|3019.45|3028.15|3019.45|3024.28|3015.58|38
1629238540000|2021-08-17 22:15:40|3028.35|3019.65|3028.48|3019.78|3029.45|3020.75|3027.69|3018.99|39
1629238550000|2021-08-17 22:15:50|3028.58|3019.88|3027.58|3018.88|3028.59|3019.89|3025.73|3017.03|40
1629238560000|2021-08-17 22:16:00|3027.73|3019.03|3024.12|3015.42|3028.37|3019.67|3023.56|3014.86|40
1629238570000|2021-08-17 22:16:10|3024.08|3015.38|3028.49|3019.79|3028.59|3019.89|3023.99|3015.29|39
1629238580000|2021-08-17 22:16:20|3028.41|3019.71|3029.56|3020.86|3029.67|3020.97|3028.02|3019.32|40
1629238590000|2021-08-17 22:16:30|3029.52|3020.82|3030.93|3022.23|3031.26|3022.56|3029.03|3020.33|39
1629238600000|2021-08-17 22:16:40|3031.32|3022.62|3030.76|3022.06|3032.2|3023.5|3030.76|3022.06|40
1629238610000|2021-08-17 22:16:50|3030.95|3022.25|3033.96|3025.26|3034.26|3025.56|3030.95|3022.25|38
1629238620000|2021-08-17 22:17:00|3033.77|3025.07|3030.93|3022.23|3033.87|3025.17|3030.92|3022.22|40
1629238630000|2021-08-17 22:17:10|3030.97|3022.27|3032.94|3024.24|3033.02|3024.32|3030.66|3021.96|40
1629238640000|2021-08-17 22:17:20|3032.3|3023.6|3032.55|3023.85|3033.73|3025.03|3031.84|3023.14|36
1629238650000|2021-08-17 22:17:30|3032.5|3023.8|3030.25|3021.55|3032.83|3024.13|3030.23|3021.53|35
1629238660000|2021-08-17 22:17:40|3030.28|3021.58|3027.19|3018.49|3031.27|3022.57|3027.19|3018.49|37
1629238670000|2021-08-17 22:17:50|3027.24|3018.54|3027.08|3018.38|3027.68|3018.98|3026.7|3018|39
1629238680000|2021-08-17 22:18:00|3027.15|3018.45|3026.94|3018.24|3028.62|3019.92|3026.68|3017.98|38
1629238690000|2021-08-17 22:18:10|3027.08|3018.38|3027.1|3018.4|3027.49|3018.79|3026.84|3018.14|35
1629238700000|2021-08-17 22:18:20|3027.25|3018.55|3026.76|3018.06|3027.88|3019.18|3026.68|3017.98|40
1629238710000|2021-08-17 22:18:30|3026.67|3017.97|3026.66|3017.96|3027.2|3018.5|3026.6|3017.9|33
1629238720000|2021-08-17 22:18:40|3025.37|3016.67|3021.74|3013.04|3025.46|3016.76|3021.38|3012.68|35
1629238730000|2021-08-17 22:18:50|3021.82|3013.12|3027.23|3018.53|3027.54|3018.84|3021.6|3012.9|39
1629238740000|2021-08-17 22:19:00|3027.12|3018.42|3027.06|3018.36|3028.76|3020.06|3026.96|3018.26|39
1629238750000|2021-08-17 22:19:10|3027.15|3018.45|3022.72|3014.02|3027.15|3018.45|3022.31|3013.61|38
1629238760000|2021-08-17 22:19:20|3021.97|3013.27|3022.72|3014.02|3023.32|3014.62|3021.46|3012.76|37
1629238770000|2021-08-17 22:19:30|3022.52|3013.82|3021.06|3012.36|3022.52|3013.82|3020.65|3011.95|34
1629238780000|2021-08-17 22:19:40|3021.05|3012.35|3022.03|3013.33|3022.16|3013.46|3020.9|3012.2|32
1629238790000|2021-08-17 22:19:50|3022.04|3013.34|3021.63|3012.93|3022.54|3013.84|3021.63|3012.93|36
1629238800000|2021-08-17 22:20:00|3021.57|3012.87|3020.68|3011.98|3022.58|3013.88|3020.68|3011.98|32
1629238810000|2021-08-17 22:20:10|3020.72|3012.02|3020.13|3011.43|3020.83|3012.13|3019.8|3011.1|28
1629238820000|2021-08-17 22:20:20|3020|3011.3|3020.73|3012.03|3020.92|3012.22|3019.71|3011.01|35
1629238830000|2021-08-17 22:20:30|3020.69|3011.99|3019.91|3011.21|3020.69|3011.99|3019.23|3010.53|34
1629238840000|2021-08-17 22:20:40|3020.16|3011.46|3019.07|3010.37|3020.36|3011.66|3019.05|3010.35|37
1629238850000|2021-08-17 22:20:50|3019.59|3010.89|3019.1|3010.4|3020.62|3011.92|3018.54|3009.84|36
1629238860000|2021-08-17 22:21:00|3019.25|3010.55|3019.35|3010.65|3019.85|3011.15|3018.32|3009.62|34
1629238870000|2021-08-17 22:21:10|3019.04|3010.34|3017.98|3009.28|3019.8|3011.1|3017.98|3009.28|34
1629238880000|2021-08-17 22:21:20|3017.93|3009.23|3018.87|3010.17|3019.36|3010.66|3017.54|3008.84|38
1629238890000|2021-08-17 22:21:30|3019.36|3010.66|3017.52|3008.82|3019.36|3010.66|3017.52|3008.82|34
1629238900000|2021-08-17 22:21:40|3017.53|3008.83|3017.01|3008.31|3018.11|3009.41|3016.88|3008.18|26
1629238910000|2021-08-17 22:21:50|3017.36|3008.66|3017.11|3008.41|3017.39|3008.69|3016.58|3007.88|33
1629238920000|2021-08-17 22:22:00|3017.25|3008.55|3016.71|3008.01|3017.75|3009.05|3015.36|3006.66|33
1629238930000|2021-08-17 22:22:10|3016.96|3008.26|3013.4|3004.7|3017.36|3008.66|3013.4|3004.7|39
1629238940000|2021-08-17 22:22:20|3014.35|3005.65|3017.34|3008.64|3018.14|3009.44|3013.59|3004.89|40
1629238950000|2021-08-17 22:22:30|3017.16|3008.46|3014.02|3005.32|3017.48|3008.78|3014.02|3005.32|37
1629238960000|2021-08-17 22:22:40|3014.46|3005.76|3011.82|3003.12|3014.46|3005.76|3010.28|3001.58|39
1629238970000|2021-08-17 22:22:50|3011.69|3002.99|3011.21|3002.51|3012.19|3003.49|3010.7|3002|36
1629238980000|2021-08-17 22:23:00|3011.22|3002.52|3011.71|3003.01|3011.71|3003.01|3010|3001.3|38
1629238990000|2021-08-17 22:23:10|3011.59|3002.89|3011.64|3002.94|3011.81|3003.11|3010.89|3002.19|37
1629239000000|2021-08-17 22:23:20|3011.66|3002.96|3014.32|3005.62|3014.39|3005.69|3011.61|3002.91|36
1629239010000|2021-08-17 22:23:30|3014.16|3005.46|3010|3001.3|3014.47|3005.77|3009.41|3000.71|36
1629239020000|2021-08-17 22:23:40|3009.5|3000.8|3009.6|3000.9|3009.87|3001.17|3008.74|3000.04|35
1629239030000|2021-08-17 22:23:50|3009.12|3000.42|3007.21|2998.51|3009.12|3000.42|3007.21|2998.51|35
1629239040000|2021-08-17 22:24:00|3007.16|2998.46|3005.62|2996.92|3008.41|2999.71|3005.62|2996.92|40
1629239050000|2021-08-17 22:24:10|3005.86|2997.16|3008.29|2999.59|3008.41|2999.71|3005.36|2996.66|37
1629239060000|2021-08-17 22:24:20|3007.58|2998.88|3007.35|2998.65|3010.94|3002.24|3007.25|2998.55|38
1629239070000|2021-08-17 22:24:30|3007.67|2998.97|3006.85|2998.15|3008.6|2999.9|3006.21|2997.51|38
1629239080000|2021-08-17 22:24:40|3007.38|2998.68|3006.24|2997.54|3008.27|2999.57|3006.24|2997.54|31
1629239090000|2021-08-17 22:24:50|3006.38|2997.68|3007.74|2999.04|3007.74|2999.04|3006.18|2997.48|36
1629239100000|2021-08-17 22:25:00|3007.51|2998.81|3007|2998.3|3009.71|3001.01|3007|2998.3|40
1629239110000|2021-08-17 22:25:10|3007.02|2998.32|3007.45|2998.75|3007.45|2998.75|3006.69|2997.99|33
1629239120000|2021-08-17 22:25:20|3006.98|2998.28|3005.41|2996.71|3007.05|2998.35|3005.07|2996.37|40
1629239130000|2021-08-17 22:25:30|3005.17|2996.47|3005.62|2996.92|3006.62|2997.92|3005.14|2996.44|35
1629239140000|2021-08-17 22:25:40|3005.59|2996.89|3005.79|2997.09|3005.98|2997.28|3005.18|2996.48|35
1629239150000|2021-08-17 22:25:50|3005.15|2996.45|3005.15|2996.45|3005.68|2996.98|3004.96|2996.26|35
1629239160000|2021-08-17 22:26:00|3004.87|2996.17|3005.29|2996.59|3005.29|2996.59|3004.68|2995.98|32
1629239170000|2021-08-17 22:26:10|3005.35|2996.65|3004.57|2995.87|3005.47|2996.77|3004.57|2995.87|32
1629239180000|2021-08-17 22:26:20|3004.56|2995.86|3000.52|2991.82|3004.6|2995.9|2998.52|2989.82|35
1629239190000|2021-08-17 22:26:30|3001.17|2992.47|3000.57|2991.87|3001.24|2992.54|2998.66|2989.96|39
1629239200000|2021-08-17 22:26:40|3000.11|2991.41|2999.39|2990.69|3002.63|2993.93|2999.39|2990.69|39
1629239210000|2021-08-17 22:26:50|3000.03|2991.33|3004.19|2995.49|3004.19|2995.49|2999.25|2990.55|40
1629239220000|2021-08-17 22:27:00|3004.18|2995.48|3002.43|2993.73|3005.3|2996.6|3002.34|2993.64|36
1629239230000|2021-08-17 22:27:10|3002.58|2993.88|3000.25|2991.55|3003.68|2994.98|2999.91|2991.21|40
1629239240000|2021-08-17 22:27:20|3000.2|2991.5|3003.64|2994.94|3003.76|2995.06|2998.8|2990.1|39
1629239250000|2021-08-17 22:27:30|3003.82|2995.12|3007.1|2998.4|3008.65|2999.95|3003.81|2995.11|39
1629239260000|2021-08-17 22:27:40|3007.62|2998.92|3006.47|2997.77|3007.62|2998.92|3003.67|2994.97|40
1629239270000|2021-08-17 22:27:50|3006.71|2998.01|3009.12|3000.42|3009.12|3000.42|3006.53|2997.83|39
1629239280000|2021-08-17 22:28:00|3009.19|3000.49|3010.18|3001.48|3011.56|3002.86|3009.03|3000.33|36
1629239290000|2021-08-17 22:28:10|3011.28|3002.58|3013.2|3004.5|3013.31|3004.61|3010.11|3001.41|34
1629239300000|2021-08-17 22:28:20|3013.56|3004.86|3015.06|3006.36|3016.35|3007.65|3013.36|3004.66|35
1629239310000|2021-08-17 22:28:30|3016.09|3007.39|3018.61|3009.91|3018.77|3010.07|3016.09|3007.39|31
1629239320000|2021-08-17 22:28:40|3018.36|3009.66|3017.02|3008.32|3018.5|3009.8|3015.82|3007.12|32
1629239330000|2021-08-17 22:28:50|3017.84|3009.14|3020.18|3011.48|3020.42|3011.72|3017.84|3009.14|37
1629239340000|2021-08-17 22:29:00|3020.16|3011.46|3017.22|3008.52|3020.45|3011.75|3015.58|3006.88|37
1629239350000|2021-08-17 22:29:10|3017.08|3008.38|3019.93|3011.23|3019.93|3011.23|3015.86|3007.16|34
1629239360000|2021-08-17 22:29:20|3019.9|3011.2|3020.86|3012.16|3021.06|3012.36|3019.55|3010.85|27
1629239370000|2021-08-17 22:29:30|3020.48|3011.78|3019.16|3010.46|3020.7|3012|3019.16|3010.46|29
1629239380000|2021-08-17 22:29:40|3018.21|3009.51|3025.14|3016.44|3025.23|3016.53|3018.12|3009.42|40
1629239390000|2021-08-17 22:29:50|3025.22|3016.52|3026.14|3017.44|3026.55|3017.85|3024.72|3016.02|32
1629239400000|2021-08-17 22:30:00|3026.38|3017.68|3022.91|3014.21|3026.38|3017.68|3022.11|3013.41|34
1629239410000|2021-08-17 22:30:10|3022.88|3014.18|3026.71|3018.01|3026.71|3018.01|3021.29|3012.59|36
1629239420000|2021-08-17 22:30:20|3026.16|3017.46|3023.29|3014.59|3026.69|3017.99|3023.29|3014.59|27
1629239430000|2021-08-17 22:30:30|3024.72|3016.02|3027.48|3018.78|3027.53|3018.83|3024.72|3016.02|38
1629239440000|2021-08-17 22:30:40|3027.31|3018.61|3026.59|3017.89|3027.31|3018.61|3025.32|3016.62|25
1629239450000|2021-08-17 22:30:50|3026.44|3017.74|3029.45|3020.75|3029.45|3020.75|3026.44|3017.74|25
1629239460000|2021-08-17 22:31:00|3029.27|3020.57|3029.71|3021.01|3029.71|3021.01|3027.72|3019.02|25
1629239470000|2021-08-17 22:31:10|3029.87|3021.17|3028.81|3020.11|3030.13|3021.43|3028.61|3019.91|35
1629239480000|2021-08-17 22:31:20|3028.6|3019.9|3029.97|3021.27|3030.45|3021.75|3027.9|3019.2|29
1629239490000|2021-08-17 22:31:30|3030.23|3021.53|3031.35|3022.65|3031.54|3022.84|3029.5|3020.8|37
1629239500000|2021-08-17 22:31:40|3031.57|3022.87|3032.2|3023.5|3033.2|3024.5|3031.32|3022.62|34
1629239510000|2021-08-17 22:31:50|3032.9|3024.2|3034.35|3025.65|3035.31|3026.61|3032.63|3023.93|37
1629239520000|2021-08-17 22:32:00|3034.73|3026.03|3035.06|3026.36|3035.18|3026.48|3032.16|3023.46|38
1629239530000|2021-08-17 22:32:10|3034.96|3026.26|3036.48|3027.78|3036.48|3027.78|3034.84|3026.14|35
1629239540000|2021-08-17 22:32:20|3036.73|3028.03|3039.38|3030.68|3039.84|3031.14|3036.63|3027.93|35
1629239550000|2021-08-17 22:32:30|3039.89|3031.19|3039.94|3031.24|3039.94|3031.24|3037.99|3029.29|39
1629239560000|2021-08-17 22:32:40|3040.01|3031.31|3043.1|3034.4|3043.33|3034.63|3039.76|3031.06|38
1629239570000|2021-08-17 22:32:50|3042.48|3033.78|3046.23|3037.53|3046.42|3037.72|3041.35|3032.65|40
1629239580000|2021-08-17 22:33:00|3045.71|3037.01|3045.57|3036.87|3045.97|3037.27|3043.56|3034.86|38
1629239590000|2021-08-17 22:33:10|3045.94|3037.24|3046.9|3038.2|3048.19|3039.49|3045.75|3037.05|30
1629239600000|2021-08-17 22:33:20|3047.11|3038.41|3045.21|3036.51|3047.11|3038.41|3045.21|3036.51|29
1629239610000|2021-08-17 22:33:30|3045.34|3036.64|3044.21|3035.51|3045.93|3037.23|3044.18|3035.48|32
1629239620000|2021-08-17 22:33:40|3044.22|3035.52|3041.79|3033.09|3044.46|3035.76|3041.33|3032.63|31
1629239630000|2021-08-17 22:33:50|3042.36|3033.66|3040.52|3031.82|3042.89|3034.19|3040.52|3031.82|37
1629239640000|2021-08-17 22:34:00|3040.53|3031.83|3042.27|3033.57|3042.28|3033.58|3040.08|3031.38|36
1629239650000|2021-08-17 22:34:10|3041.85|3033.15|3039.98|3031.28|3041.85|3033.15|3039.64|3030.94|37
1629239660000|2021-08-17 22:34:20|3039.73|3031.03|3041.92|3033.22|3044.07|3035.37|3039.73|3031.03|36
1629239670000|2021-08-17 22:34:30|3041.94|3033.24|3042.79|3034.09|3043.64|3034.94|3040.33|3031.63|37
1629239680000|2021-08-17 22:34:40|3043.18|3034.48|3044.59|3035.89|3044.59|3035.89|3042.32|3033.62|35
1629239690000|2021-08-17 22:34:50|3044.29|3035.59|3047.28|3038.58|3048.13|3039.43|3044.29|3035.59|38
1629239700000|2021-08-17 22:35:00|3047.65|3038.95|3045.02|3036.32|3048.71|3040.01|3044.16|3035.46|36
1629239710000|2021-08-17 22:35:10|3045.58|3036.88|3045.7|3037|3047.5|3038.8|3045.09|3036.39|39
1629239720000|2021-08-17 22:35:20|3045.75|3037.05|3047.06|3038.36|3048.92|3040.22|3045.75|3037.05|39
1629239730000|2021-08-17 22:35:30|3047.65|3038.95|3047.8|3039.1|3050.29|3041.59|3047.39|3038.69|40
1629239740000|2021-08-17 22:35:40|3048.02|3039.32|3046.57|3037.87|3049.37|3040.67|3046.57|3037.87|39
1629239750000|2021-08-17 22:35:50|3046.67|3037.97|3046.63|3037.93|3047.9|3039.2|3046.55|3037.85|39
1629239760000|2021-08-17 22:36:00|3047.15|3038.45|3047|3038.3|3047.78|3039.08|3046.13|3037.43|39
1629239770000|2021-08-17 22:36:10|3047.15|3038.45|3047.74|3039.04|3048.5|3039.8|3046.86|3038.16|39
1629239780000|2021-08-17 22:36:20|3047.35|3038.65|3045.88|3037.18|3047.89|3039.19|3045.49|3036.79|34
1629239790000|2021-08-17 22:36:30|3045.55|3036.85|3048.54|3039.84|3048.96|3040.26|3044.99|3036.29|38
1629239800000|2021-08-17 22:36:40|3048.51|3039.81|3048.83|3040.13|3050.04|3041.34|3047.04|3038.34|36
1629239810000|2021-08-17 22:36:50|3048.89|3040.19|3047.93|3039.23|3050.01|3041.31|3046.5|3037.8|35
1629239820000|2021-08-17 22:37:00|3048.38|3039.68|3047.75|3039.05|3049.32|3040.62|3047.64|3038.94|32
1629239830000|2021-08-17 22:37:10|3047.72|3039.02|3047.12|3038.42|3048.01|3039.31|3046.24|3037.54|28
1629239840000|2021-08-17 22:37:20|3047.23|3038.53|3045.75|3037.05|3047.23|3038.53|3045.58|3036.88|39
1629239850000|2021-08-17 22:37:30|3045.71|3037.01|3045.45|3036.75|3047.26|3038.56|3045.1|3036.4|39
1629239860000|2021-08-17 22:37:40|3045.24|3036.54|3045.38|3036.68|3045.87|3037.17|3044.76|3036.06|35
1629239870000|2021-08-17 22:37:50|3044.99|3036.29|3044.13|3035.43|3045.27|3036.57|3043.84|3035.14|35
1629239880000|2021-08-17 22:38:00|3044.29|3035.59|3042.56|3033.86|3044.29|3035.59|3041.5|3032.8|34
1629239890000|2021-08-17 22:38:10|3042.44|3033.74|3042.43|3033.73|3042.8|3034.1|3041.65|3032.95|34
1629239900000|2021-08-17 22:38:20|3043|3034.3|3040.87|3032.17|3043|3034.3|3040.28|3031.58|38
1629239910000|2021-08-17 22:38:30|3041.07|3032.37|3041.21|3032.51|3041.21|3032.51|3039.38|3030.68|39
1629239920000|2021-08-17 22:38:40|3041.68|3032.98|3042.26|3033.56|3043.01|3034.31|3041.3|3032.6|33
1629239930000|2021-08-17 22:38:50|3042.11|3033.41|3040.36|3031.66|3042.11|3033.41|3039.88|3031.18|38
1629239940000|2021-08-17 22:39:00|3040.42|3031.72|3039.36|3030.66|3040.65|3031.95|3038.31|3029.61|40
1629239950000|2021-08-17 22:39:10|3039.32|3030.62|3038.69|3029.99|3039.32|3030.62|3038.43|3029.73|37
1629239960000|2021-08-17 22:39:20|3038.81|3030.11|3039.61|3030.91|3040.21|3031.51|3038.75|3030.05|36
1629239970000|2021-08-17 22:39:30|3039.68|3030.98|3039.77|3031.07|3040.36|3031.66|3039.68|3030.98|38
1629239980000|2021-08-17 22:39:40|3039.69|3030.99|3039.96|3031.26|3040.93|3032.23|3039.69|3030.99|37
1629239990000|2021-08-17 22:39:50|3039.97|3031.27|3039.99|3031.29|3040.23|3031.53|3039.77|3031.07|35
1629240000000|2021-08-17 22:40:00|3039.97|3031.27|3037.6|3028.9|3040.27|3031.57|3037.6|3028.9|35
1629240010000|2021-08-17 22:40:10|3037.51|3028.81|3035.81|3027.11|3037.51|3028.81|3035.23|3026.53|40
1629240020000|2021-08-17 22:40:20|3035.18|3026.48|3034.33|3025.63|3035.21|3026.51|3032.83|3024.13|38
1629240030000|2021-08-17 22:40:30|3034.14|3025.44|3032.05|3023.35|3034.49|3025.79|3032.05|3023.35|37
1629240040000|2021-08-17 22:40:40|3031.85|3023.15|3032.8|3024.1|3033.24|3024.54|3031.75|3023.05|31
1629240050000|2021-08-17 22:40:50|3032.84|3024.14|3032.34|3023.64|3033.23|3024.53|3032.22|3023.52|21
1629240060000|2021-08-17 22:41:00|3032.53|3023.83|3032.44|3023.74|3032.53|3023.83|3032.33|3023.63|13
1629240070000|2021-08-17 22:41:10|3032.3|3023.6|3032.57|3023.87|3033.5|3024.8|3031.96|3023.26|28
1629240080000|2021-08-17 22:41:20|3032.5|3023.8|3030.57|3021.87|3032.5|3023.8|3030.56|3021.86|18
1629240090000|2021-08-17 22:41:30|3031.01|3022.31|3031.63|3022.93|3033.19|3024.49|3030.93|3022.23|31
1629240100000|2021-08-17 22:41:40|3031.68|3022.98|3031.59|3022.89|3031.98|3023.28|3031.25|3022.55|28
1629240110000|2021-08-17 22:41:50|3031.89|3023.19|3031.94|3023.24|3032.18|3023.48|3031.44|3022.74|36
1629240120000|2021-08-17 22:42:00|3032.13|3023.43|3031.27|3022.57|3032.13|3023.43|3030.99|3022.29|30
1629240130000|2021-08-17 22:42:10|3031|3022.3|3031.48|3022.78|3031.81|3023.11|3030.82|3022.12|36
1629240140000|2021-08-17 22:42:20|3031.11|3022.41|3031.82|3023.12|3031.82|3023.12|3030.79|3022.09|31
1629240150000|2021-08-17 22:42:30|3031.84|3023.14|3038.76|3030.06|3038.93|3030.23|3031.71|3023.01|39
1629240160000|2021-08-17 22:42:40|3038.79|3030.09|3040.87|3032.17|3041.07|3032.37|3038.79|3030.09|40
1629240170000|2021-08-17 22:42:50|3041.01|3032.31|3040.97|3032.27|3042.1|3033.4|3040.12|3031.42|40
1629240180000|2021-08-17 22:43:00|3040.95|3032.25|3040.71|3032.01|3042.39|3033.69|3040|3031.3|40
1629240190000|2021-08-17 22:43:10|3040.45|3031.75|3041.05|3032.35|3042.37|3033.67|3040.45|3031.75|40
1629240200000|2021-08-17 22:43:20|3041|3032.3|3042.3|3033.6|3042.3|3033.6|3040.42|3031.72|36
1629240210000|2021-08-17 22:43:30|3042.13|3033.43|3042.22|3033.52|3043.32|3034.62|3042.01|3033.31|38
1629240220000|2021-08-17 22:43:40|3042.62|3033.92|3042.9|3034.2|3043.83|3035.13|3042.05|3033.35|37
1629240230000|2021-08-17 22:43:50|3042.88|3034.18|3043.09|3034.39|3044.6|3035.9|3042.84|3034.14|36
1629240240000|2021-08-17 22:44:00|3042.51|3033.81|3037.9|3029.2|3042.78|3034.08|3037.9|3029.2|36
1629240250000|2021-08-17 22:44:10|3037.79|3029.09|3037.75|3029.05|3037.96|3029.26|3036.4|3027.7|37
1629240260000|2021-08-17 22:44:20|3037.72|3029.02|3037.57|3028.87|3038.23|3029.53|3037.37|3028.67|35
1629240270000|2021-08-17 22:44:30|3037.59|3028.89|3037.31|3028.61|3039.06|3030.36|3037|3028.3|36
1629240280000|2021-08-17 22:44:40|3037.53|3028.83|3038.35|3029.65|3039.6|3030.9|3037.27|3028.57|40
1629240290000|2021-08-17 22:44:50|3038.59|3029.89|3038.4|3029.7|3040.79|3032.09|3037.72|3029.02|38
1629240300000|2021-08-17 22:45:00|3038.86|3030.16|3036.27|3027.57|3039.15|3030.45|3035.49|3026.79|39
1629240310000|2021-08-17 22:45:10|3036.16|3027.46|3037.23|3028.53|3038.32|3029.62|3035.9|3027.2|39
1629240320000|2021-08-17 22:45:20|3037.06|3028.36|3036.34|3027.64|3038.43|3029.73|3036|3027.3|32
1629240330000|2021-08-17 22:45:30|3036.24|3027.54|3036.71|3028.01|3037.25|3028.55|3035.91|3027.21|36
1629240340000|2021-08-17 22:45:40|3036.81|3028.11|3034.99|3026.29|3036.81|3028.11|3034.99|3026.29|31
1629240350000|2021-08-17 22:45:50|3034.97|3026.27|3036.62|3027.92|3036.69|3027.99|3034.58|3025.88|38
1629240360000|2021-08-17 22:46:00|3036.41|3027.71|3035.88|3027.18|3036.63|3027.93|3035.18|3026.48|37
1629240370000|2021-08-17 22:46:10|3036.04|3027.34|3035.15|3026.45|3036.04|3027.34|3034.83|3026.13|31
1629240380000|2021-08-17 22:46:20|3034.9|3026.2|3035.38|3026.68|3035.45|3026.75|3034.86|3026.16|34
1629240390000|2021-08-17 22:46:30|3035.13|3026.43|3034.17|3025.47|3035.29|3026.59|3033.22|3024.52|34
1629240400000|2021-08-17 22:46:40|3032.99|3024.29|3034.33|3025.63|3034.33|3025.63|3032.49|3023.79|37
1629240410000|2021-08-17 22:46:50|3033.41|3024.71|3032.59|3023.89|3034.03|3025.33|3032.29|3023.59|37
1629240420000|2021-08-17 22:47:00|3032.79|3024.09|3031.72|3023.02|3032.96|3024.26|3031.04|3022.34|30
1629240430000|2021-08-17 22:47:10|3031.74|3023.04|3029.86|3021.16|3031.74|3023.04|3029.86|3021.16|27
1629240440000|2021-08-17 22:47:20|3029.65|3020.95|3029.78|3021.08|3030.38|3021.68|3029.45|3020.75|28
1629240450000|2021-08-17 22:47:30|3030.41|3021.71|3029.63|3020.93|3031.16|3022.46|3029.48|3020.78|36
1629240460000|2021-08-17 22:47:40|3029.55|3020.85|3029.44|3020.74|3029.66|3020.96|3029.44|3020.74|21
1629240470000|2021-08-17 22:47:50|3029.89|3021.19|3028.65|3019.95|3029.89|3021.19|3028.65|3019.95|6
1629240480000|2021-08-17 22:48:00|3029.89|3021.19|3029.35|3020.65|3029.89|3021.19|3029.09|3020.39|29
1629240490000|2021-08-17 22:48:10|3029.19|3020.49|3029.5|3020.8|3029.89|3021.19|3028.97|3020.27|34
1629240500000|2021-08-17 22:48:20|3029.23|3020.53|3029.89|3021.19|3030.24|3021.54|3029.23|3020.53|31
1629240510000|2021-08-17 22:48:30|3029.82|3021.12|3030.32|3021.62|3031.15|3022.45|3029.55|3020.85|35
1629240520000|2021-08-17 22:48:40|3029.85|3021.15|3029.93|3021.23|3030.27|3021.57|3029.46|3020.76|27
1629240530000|2021-08-17 22:48:50|3029.92|3021.22|3036.09|3027.39|3036.09|3027.39|3029.9|3021.2|39
1629240540000|2021-08-17 22:49:00|3036.11|3027.41|3036.01|3027.31|3037.07|3028.37|3035.68|3026.98|35
1629240550000|2021-08-17 22:49:10|3036.09|3027.39|3037.69|3028.99|3037.8|3029.1|3034.46|3025.76|33
1629240560000|2021-08-17 22:49:20|3037.23|3028.53|3040.4|3031.7|3040.4|3031.7|3037.17|3028.47|31
1629240570000|2021-08-17 22:49:30|3039.86|3031.16|3043.35|3034.65|3043.71|3035.01|3039.86|3031.16|39
1629240580000|2021-08-17 22:49:40|3043.44|3034.74|3045.83|3037.13|3046.77|3038.07|3043.31|3034.61|36
1629240590000|2021-08-17 22:49:50|3045.97|3037.27|3044.78|3036.08|3046.94|3038.24|3044.78|3036.08|38
1629240600000|2021-08-17 22:50:00|3044.76|3036.06|3045.13|3036.43|3046.99|3038.29|3044.69|3035.99|39
1629240610000|2021-08-17 22:50:10|3044.85|3036.15|3044.79|3036.09|3045.09|3036.39|3043.2|3034.5|39
1629240620000|2021-08-17 22:50:20|3045.41|3036.71|3045.9|3037.2|3047.47|3038.77|3045.41|3036.71|33
1629240630000|2021-08-17 22:50:30|3045.79|3037.09|3045.01|3036.31|3046.94|3038.24|3044.88|3036.18|40
1629240640000|2021-08-17 22:50:40|3045.27|3036.57|3043.59|3034.89|3045.47|3036.77|3043.36|3034.66|36
1629240650000|2021-08-17 22:50:50|3043.82|3035.12|3045.15|3036.45|3045.28|3036.58|3043.48|3034.78|37
1629240660000|2021-08-17 22:51:00|3045.14|3036.44|3042.99|3034.29|3045.15|3036.45|3042.99|3034.29|33
1629240670000|2021-08-17 22:51:10|3043.09|3034.39|3042.26|3033.56|3043.19|3034.49|3041.53|3032.83|39
1629240680000|2021-08-17 22:51:20|3042.19|3033.49|3040.46|3031.76|3042.41|3033.71|3040.46|3031.76|39
1629240690000|2021-08-17 22:51:30|3040.13|3031.43|3039.71|3031.01|3040.13|3031.43|3038.21|3029.51|39
1629240700000|2021-08-17 22:51:40|3039.73|3031.03|3039.44|3030.74|3040.19|3031.49|3038.93|3030.23|38
1629240710000|2021-08-17 22:51:50|3039.47|3030.77|3039.4|3030.7|3039.71|3031.01|3038.34|3029.64|35
1629240720000|2021-08-17 22:52:00|3039.91|3031.21|3044.65|3035.95|3044.65|3035.95|3039.91|3031.21|40
1629240730000|2021-08-17 22:52:10|3044.57|3035.87|3048.6|3039.9|3048.69|3039.99|3044.57|3035.87|39
1629240740000|2021-08-17 22:52:20|3048.67|3039.97|3048.04|3039.34|3048.86|3040.16|3048.04|3039.34|38
1629240750000|2021-08-17 22:52:30|3047.61|3038.91|3047.55|3038.85|3047.94|3039.24|3046.05|3037.35|38
1629240760000|2021-08-17 22:52:40|3047.59|3038.89|3047.36|3038.66|3047.81|3039.11|3046.3|3037.6|37
1629240770000|2021-08-17 22:52:50|3047.28|3038.58|3048.7|3040|3048.92|3040.22|3047.28|3038.58|35
1629240780000|2021-08-17 22:53:00|3048.89|3040.19|3048.39|3039.69|3049.95|3041.25|3047.39|3038.69|35
1629240790000|2021-08-17 22:53:10|3048.56|3039.86|3054.09|3045.39|3054.09|3045.39|3048.56|3039.86|36
1629240800000|2021-08-17 22:53:20|3054.11|3045.41|3054.78|3046.08|3055.44|3046.74|3054.11|3045.41|31
1629240810000|2021-08-17 22:53:30|3054.74|3046.04|3057.34|3048.64|3057.34|3048.64|3054.59|3045.89|34
1629240820000|2021-08-17 22:53:40|3057.32|3048.62|3052.41|3043.71|3057.8|3049.1|3052.29|3043.59|37
1629240830000|2021-08-17 22:53:50|3052.37|3043.67|3058.45|3049.75|3059.33|3050.63|3052.11|3043.41|38
1629240840000|2021-08-17 22:54:00|3058.59|3049.89|3057.33|3048.63|3059.14|3050.44|3056.95|3048.25|39
1629240850000|2021-08-17 22:54:10|3057.22|3048.52|3053.02|3044.32|3057.22|3048.52|3052.28|3043.58|38
1629240860000|2021-08-17 22:54:20|3053.6|3044.9|3053.84|3045.14|3055.26|3046.56|3052.87|3044.17|39
1629240870000|2021-08-17 22:54:30|3054.65|3045.95|3055.32|3046.62|3055.8|3047.1|3053.92|3045.22|39
1629240880000|2021-08-17 22:54:40|3055.08|3046.38|3053.1|3044.4|3055.08|3046.38|3052.75|3044.05|38
1629240890000|2021-08-17 22:54:50|3053.52|3044.82|3055.04|3046.34|3055.04|3046.34|3052.37|3043.67|37
1629240900000|2021-08-17 22:55:00|3055.1|3046.4|3052.33|3043.63|3055.1|3046.4|3052.13|3043.43|38
1629240910000|2021-08-17 22:55:10|3052.27|3043.57|3051.33|3042.63|3052.59|3043.89|3051.11|3042.41|38
1629240920000|2021-08-17 22:55:20|3051.54|3042.84|3050.35|3041.65|3051.77|3043.07|3050.18|3041.48|39
1629240930000|2021-08-17 22:55:30|3050.33|3041.63|3048.67|3039.97|3050.4|3041.7|3048.31|3039.61|35
1629240940000|2021-08-17 22:55:40|3048.82|3040.12|3050.11|3041.41|3050.11|3041.41|3047.86|3039.16|38
1629240950000|2021-08-17 22:55:50|3050.21|3041.51|3048.34|3039.64|3050.22|3041.52|3048.04|3039.34|38
1629240960000|2021-08-17 22:56:00|3048.48|3039.78|3047.06|3038.36|3048.48|3039.78|3046.3|3037.6|35
1629240970000|2021-08-17 22:56:10|3047.64|3038.94|3048.13|3039.43|3048.5|3039.8|3047.1|3038.4|40
1629240980000|2021-08-17 22:56:20|3047.52|3038.82|3046.41|3037.71|3047.88|3039.18|3046.38|3037.68|33
1629240990000|2021-08-17 22:56:30|3046.15|3037.45|3046.35|3037.65|3046.36|3037.66|3045.53|3036.83|35
1629241000000|2021-08-17 22:56:40|3046.25|3037.55|3047.79|3039.09|3047.79|3039.09|3046.08|3037.38|35
1629241010000|2021-08-17 22:56:50|3047.87|3039.17|3048.12|3039.42|3048.12|3039.42|3047.11|3038.41|37
1629241020000|2021-08-17 22:57:00|3048.26|3039.56|3051.4|3042.7|3051.4|3042.7|3048.01|3039.31|38
1629241030000|2021-08-17 22:57:10|3051.45|3042.75|3048.5|3039.8|3051.9|3043.2|3048.42|3039.72|39
1629241040000|2021-08-17 22:57:20|3048.74|3040.04|3047.83|3039.13|3049|3040.3|3047.42|3038.72|37
1629241050000|2021-08-17 22:57:30|3047.81|3039.11|3046.75|3038.05|3048.02|3039.32|3046.67|3037.97|35
1629241060000|2021-08-17 22:57:40|3046.56|3037.86|3047.82|3039.12|3047.82|3039.12|3045.63|3036.93|36
1629241070000|2021-08-17 22:57:50|3047.78|3039.08|3047.89|3039.19|3048.4|3039.7|3047.41|3038.71|35
1629241080000|2021-08-17 22:58:00|3047.87|3039.17|3046.65|3037.95|3047.91|3039.21|3046.46|3037.76|37
1629241090000|2021-08-17 22:58:10|3046.6|3037.9|3047.08|3038.38|3047.24|3038.54|3046.6|3037.9|35
1629241100000|2021-08-17 22:58:20|3047|3038.3|3047|3038.3|3048.08|3039.38|3046.9|3038.2|35
1629241110000|2021-08-17 22:58:30|3046.93|3038.23|3052.59|3043.89|3052.65|3043.95|3046.62|3037.92|39
1629241120000|2021-08-17 22:58:40|3052.77|3044.07|3053.92|3045.22|3054.22|3045.52|3051.95|3043.25|36
1629241130000|2021-08-17 22:58:50|3054.02|3045.32|3051.93|3043.23|3054.02|3045.32|3051.92|3043.22|35
1629241140000|2021-08-17 22:59:00|3052|3043.3|3053.77|3045.07|3053.81|3045.11|3051.24|3042.54|33
1629241150000|2021-08-17 22:59:10|3053.74|3045.04|3053.55|3044.85|3055.07|3046.37|3053.18|3044.48|38
1629241160000|2021-08-17 22:59:20|3053.42|3044.72|3055.64|3046.94|3055.98|3047.28|3053.38|3044.68|38
1629241170000|2021-08-17 22:59:30|3055.2|3046.5|3053.9|3045.2|3055.49|3046.79|3053.82|3045.12|38
1629241180000|2021-08-17 22:59:40|3053.89|3045.19|3054.08|3045.38|3054.12|3045.42|3052.41|3043.71|37
1629241190000|2021-08-17 22:59:50|3054.03|3045.33|3056.36|3047.66|3057.02|3048.32|3054.02|3045.32|36
1629241200000|2021-08-17 23:00:00|3056.37|3047.67|3053.9|3045.2|3056.64|3047.94|3053.45|3044.75|38
1629241210000|2021-08-17 23:00:10|3054.12|3045.42|3053.14|3044.44|3055.89|3047.19|3053.14|3044.44|39
1629241220000|2021-08-17 23:00:20|3053.18|3044.48|3051.57|3042.87|3053.59|3044.89|3050.39|3041.69|38
1629241230000|2021-08-17 23:00:30|3051.31|3042.61|3053|3044.3|3053.91|3045.21|3051.07|3042.37|36
1629241240000|2021-08-17 23:00:40|3052.53|3043.83|3052.57|3043.87|3053.57|3044.87|3052.53|3043.83|37
1629241250000|2021-08-17 23:00:50|3052.63|3043.93|3051.05|3042.35|3052.79|3044.09|3051.05|3042.35|38
1629241260000|2021-08-17 23:01:00|3051.01|3042.31|3050.69|3041.99|3051.11|3042.41|3050.28|3041.58|37
1629241270000|2021-08-17 23:01:10|3050.59|3041.89|3050.51|3041.81|3050.91|3042.21|3050.23|3041.53|38
1629241280000|2021-08-17 23:01:20|3050.54|3041.84|3049.96|3041.26|3050.54|3041.84|3049.72|3041.02|30
1629241290000|2021-08-17 23:01:30|3049.71|3041.01|3047.8|3039.1|3049.9|3041.2|3047.8|3039.1|31
1629241300000|2021-08-17 23:01:40|3047.65|3038.95|3047.41|3038.71|3049.05|3040.35|3047.28|3038.58|39
1629241310000|2021-08-17 23:01:50|3047.35|3038.65|3045.68|3036.98|3047.35|3038.65|3045.55|3036.85|39
1629241320000|2021-08-17 23:02:00|3045.71|3037.01|3045.79|3037.09|3046.6|3037.9|3045.18|3036.48|38
1629241330000|2021-08-17 23:02:10|3045.57|3036.87|3044.7|3036|3045.74|3037.04|3044.67|3035.97|35
1629241340000|2021-08-17 23:02:20|3044.76|3036.06|3041.97|3033.27|3045.79|3037.09|3041.93|3033.23|38
1629241350000|2021-08-17 23:02:30|3042.31|3033.61|3041.22|3032.52|3042.92|3034.22|3041.22|3032.52|35
1629241360000|2021-08-17 23:02:40|3040.9|3032.2|3038.72|3030.02|3040.9|3032.2|3038.72|3030.02|34
1629241370000|2021-08-17 23:02:50|3038.62|3029.92|3038.2|3029.5|3039.5|3030.8|3038.2|3029.5|33
1629241380000|2021-08-17 23:03:00|3038.17|3029.47|3038.36|3029.66|3038.44|3029.74|3037.29|3028.59|27
1629241390000|2021-08-17 23:03:10|3038.39|3029.69|3039.74|3031.04|3039.74|3031.04|3038.39|3029.69|32
1629241400000|2021-08-17 23:03:20|3039.7|3031|3038.8|3030.1|3041.24|3032.54|3038.8|3030.1|34
1629241410000|2021-08-17 23:03:30|3038.77|3030.07|3037.38|3028.68|3038.77|3030.07|3037.36|3028.66|35
1629241420000|2021-08-17 23:03:40|3037.64|3028.94|3038.83|3030.13|3039.3|3030.6|3037.31|3028.61|39
1629241430000|2021-08-17 23:03:50|3038.97|3030.27|3042.43|3033.73|3042.43|3033.73|3038.86|3030.16|40
1629241440000|2021-08-17 23:04:00|3042.54|3033.84|3043.78|3035.08|3045.35|3036.65|3042.54|3033.84|40
1629241450000|2021-08-17 23:04:10|3043.5|3034.8|3044.48|3035.78|3044.64|3035.94|3042.69|3033.99|33
1629241460000|2021-08-17 23:04:20|3044.72|3036.02|3044.89|3036.19|3044.97|3036.27|3043.93|3035.23|26
1629241470000|2021-08-17 23:04:30|3044.01|3035.31|3045.05|3036.35|3045.88|3037.18|3044.01|3035.31|37
1629241480000|2021-08-17 23:04:40|3044.8|3036.1|3043.66|3034.96|3044.92|3036.22|3043.66|3034.96|34
1629241490000|2021-08-17 23:04:50|3043.47|3034.77|3045.26|3036.56|3045.26|3036.56|3043.08|3034.38|34
1629241500000|2021-08-17 23:05:00|3045.48|3036.78|3044.21|3035.51|3045.74|3037.04|3043.69|3034.99|36
1629241510000|2021-08-17 23:05:10|3044.7|3036|3039.84|3031.14|3044.7|3036|3039.26|3030.56|37
1629241520000|2021-08-17 23:05:20|3039.56|3030.86|3037.91|3029.21|3039.59|3030.89|3037.67|3028.97|40
1629241530000|2021-08-17 23:05:30|3037.8|3029.1|3037.26|3028.56|3038.9|3030.2|3037.26|3028.56|40
1629241540000|2021-08-17 23:05:40|3037.46|3028.76|3038|3029.3|3038.48|3029.78|3037.07|3028.37|38
1629241550000|2021-08-17 23:05:50|3038.02|3029.32|3038.54|3029.84|3038.7|3030|3037.51|3028.81|40
1629241560000|2021-08-17 23:06:00|3038.57|3029.87|3037.83|3029.13|3038.94|3030.24|3037.81|3029.11|37
1629241570000|2021-08-17 23:06:10|3038.04|3029.34|3037.88|3029.18|3038.39|3029.69|3037.77|3029.07|34
1629241580000|2021-08-17 23:06:20|3037.99|3029.29|3037.56|3028.86|3038.3|3029.6|3037.56|3028.86|33
1629241590000|2021-08-17 23:06:30|3037.53|3028.83|3037.26|3028.56|3038.25|3029.55|3037.09|3028.39|38
1629241600000|2021-08-17 23:06:40|3037.37|3028.67|3037.35|3028.65|3038.25|3029.55|3037.08|3028.38|29
1629241610000|2021-08-17 23:06:50|3037.34|3028.64|3038.06|3029.36|3038.47|3029.77|3037.34|3028.64|21
1629241620000|2021-08-17 23:07:00|3038.15|3029.45|3037.04|3028.34|3038.2|3029.5|3036.29|3027.59|32
1629241630000|2021-08-17 23:07:10|3037.08|3028.38|3036.58|3027.88|3037.08|3028.38|3036.52|3027.82|34
1629241640000|2021-08-17 23:07:20|3036.52|3027.82|3034.34|3025.64|3036.52|3027.82|3033.9|3025.2|33
1629241650000|2021-08-17 23:07:30|3034.47|3025.77|3034.47|3025.77|3035.35|3026.65|3034.03|3025.33|36
1629241660000|2021-08-17 23:07:40|3034.48|3025.78|3033|3024.3|3034.68|3025.98|3032.99|3024.29|37
1629241670000|2021-08-17 23:07:50|3033.01|3024.31|3033|3024.3|3033.43|3024.73|3032.64|3023.94|33
1629241680000|2021-08-17 23:08:00|3033.06|3024.36|3034.99|3026.29|3035.07|3026.37|3032.88|3024.18|34
1629241690000|2021-08-17 23:08:10|3034.75|3026.05|3032.82|3024.12|3034.75|3026.05|3032.35|3023.65|36
1629241700000|2021-08-17 23:08:20|3032.62|3023.92|3032.83|3024.13|3033.65|3024.95|3032.16|3023.46|36
1629241710000|2021-08-17 23:08:30|3032.74|3024.04|3032.22|3023.52|3032.74|3024.04|3032.21|3023.51|20
1629241720000|2021-08-17 23:08:40|3032.23|3023.53|3031.86|3023.16|3032.28|3023.58|3030.58|3021.88|31
1629241730000|2021-08-17 23:08:50|3031.76|3023.06|3033.4|3024.7|3033.93|3025.23|3031.63|3022.93|32
1629241740000|2021-08-17 23:09:00|3033.09|3024.39|3030.41|3021.71|3033.09|3024.39|3030.41|3021.71|39
1629241750000|2021-08-17 23:09:10|3030.58|3021.88|3032.36|3023.66|3032.36|3023.66|3030.05|3021.35|37
1629241760000|2021-08-17 23:09:20|3032.3|3023.6|3031.23|3022.53|3032.54|3023.84|3031.23|3022.53|36
1629241770000|2021-08-17 23:09:30|3031.19|3022.49|3031.76|3023.06|3031.76|3023.06|3030.09|3021.39|40
1629241780000|2021-08-17 23:09:40|3031.81|3023.11|3031.23|3022.53|3032.08|3023.38|3031.01|3022.31|39
1629241790000|2021-08-17 23:09:50|3031.3|3022.6|3028.97|3020.27|3031.42|3022.72|3028.81|3020.11|30
1629241800000|2021-08-17 23:10:00|3029|3020.3|3030.39|3021.69|3031.45|3022.75|3029|3020.3|37
1629241810000|2021-08-17 23:10:10|3030.28|3021.58|3029.67|3020.97|3032.18|3023.48|3029.45|3020.75|39
1629241820000|2021-08-17 23:10:20|3029.24|3020.54|3027.96|3019.26|3030.47|3021.77|3027.65|3018.95|36
1629241830000|2021-08-17 23:10:30|3028.17|3019.47|3028.94|3020.24|3029|3020.3|3027.72|3019.02|37
1629241840000|2021-08-17 23:10:40|3029.05|3020.35|3029.55|3020.85|3030.18|3021.48|3028.82|3020.12|34
1629241850000|2021-08-17 23:10:50|3029.5|3020.8|3029.42|3020.72|3029.5|3020.8|3028.39|3019.69|36
1629241860000|2021-08-17 23:11:00|3029.52|3020.82|3030.4|3021.7|3030.5|3021.8|3029.52|3020.82|32
1629241870000|2021-08-17 23:11:10|3030.37|3021.67|3030.66|3021.96|3031.5|3022.8|3030.37|3021.67|38
1629241880000|2021-08-17 23:11:20|3030.42|3021.72|3032.05|3023.35|3032.05|3023.35|3030.37|3021.67|37
1629241890000|2021-08-17 23:11:30|3032.11|3023.41|3031.55|3022.85|3032.24|3023.54|3031.12|3022.42|37
1629241900000|2021-08-17 23:11:40|3031.09|3022.39|3031.28|3022.58|3031.78|3023.08|3030|3021.3|35
1629241910000|2021-08-17 23:11:50|3031.17|3022.47|3029.43|3020.73|3031.19|3022.49|3029.35|3020.65|40
1629241920000|2021-08-17 23:12:00|3029.41|3020.71|3029.23|3020.53|3029.72|3021.02|3029.08|3020.38|37
1629241930000|2021-08-17 23:12:10|3029.26|3020.56|3032.14|3023.44|3032.14|3023.44|3028.93|3020.23|34
1629241940000|2021-08-17 23:12:20|3032.3|3023.6|3032.23|3023.53|3032.51|3023.81|3032.07|3023.37|17
1629241950000|2021-08-17 23:12:30|3031.8|3023.1|3033.14|3024.44|3033.14|3024.44|3031.05|3022.35|38
1629241960000|2021-08-17 23:12:40|3033.11|3024.41|3033.14|3024.44|3033.14|3024.44|3032.27|3023.57|34
1629241970000|2021-08-17 23:12:50|3033.15|3024.45|3032.81|3024.11|3033.61|3024.91|3032.7|3024|36
1629241980000|2021-08-17 23:13:00|3032.82|3024.12|3033.07|3024.37|3033.63|3024.93|3032.74|3024.04|37
1629241990000|2021-08-17 23:13:10|3032.99|3024.29|3031.79|3023.09|3033.07|3024.37|3031.79|3023.09|36
1629242000000|2021-08-17 23:13:20|3031.82|3023.12|3032.51|3023.81|3032.75|3024.05|3031.82|3023.12|36
1629242010000|2021-08-17 23:13:30|3032.58|3023.88|3033.5|3024.8|3033.5|3024.8|3032.05|3023.35|34
1629242020000|2021-08-17 23:13:40|3033.48|3024.78|3033.53|3024.83|3033.81|3025.11|3033.33|3024.63|36
1629242030000|2021-08-17 23:13:50|3033.47|3024.77|3032.91|3024.21|3033.47|3024.77|3032.31|3023.61|38
1629242040000|2021-08-17 23:14:00|3032.98|3024.28|3033.65|3024.95|3033.65|3024.95|3032.48|3023.78|38
1629242050000|2021-08-17 23:14:10|3033.68|3024.98|3032.3|3023.6|3034.06|3025.36|3032.23|3023.53|34
1629242060000|2021-08-17 23:14:20|3032.18|3023.48|3033.25|3024.55|3033.25|3024.55|3032.01|3023.31|30
1629242070000|2021-08-17 23:14:30|3033.39|3024.69|3037.38|3028.68|3037.38|3028.68|3033.39|3024.69|37
1629242080000|2021-08-17 23:14:40|3037.41|3028.71|3037.99|3029.29|3038.44|3029.74|3037.17|3028.47|34
1629242090000|2021-08-17 23:14:50|3038.01|3029.31|3038.2|3029.5|3038.38|3029.68|3037.94|3029.24|35
1629242100000|2021-08-17 23:15:00|3038.24|3029.54|3036.86|3028.16|3038.24|3029.54|3036.09|3027.39|34
1629242110000|2021-08-17 23:15:10|3036.85|3028.15|3037.09|3028.39|3037.09|3028.39|3035.8|3027.1|39
1629242120000|2021-08-17 23:15:20|3036.94|3028.24|3036.07|3027.37|3036.94|3028.24|3034.9|3026.2|40
1629242130000|2021-08-17 23:15:30|3035.48|3026.78|3036.59|3027.89|3037.05|3028.35|3034.73|3026.03|36
1629242140000|2021-08-17 23:15:40|3036.29|3027.59|3033.52|3024.82|3037.05|3028.35|3033.52|3024.82|40
1629242150000|2021-08-17 23:15:50|3033.48|3024.78|3032.99|3024.29|3033.72|3025.02|3032.13|3023.43|35
1629242160000|2021-08-17 23:16:00|3032.96|3024.26|3032.8|3024.1|3033.09|3024.39|3032.07|3023.37|39
1629242170000|2021-08-17 23:16:10|3032.5|3023.8|3031.68|3022.98|3032.5|3023.8|3031.22|3022.52|33
1629242180000|2021-08-17 23:16:20|3031.35|3022.65|3030.6|3021.9|3031.47|3022.77|3030.4|3021.7|24
1629242190000|2021-08-17 23:16:30|3030.42|3021.72|3030.22|3021.52|3030.55|3021.85|3030.21|3021.51|23
1629242200000|2021-08-17 23:16:40|3030.06|3021.36|3030.61|3021.91|3030.72|3022.02|3030.06|3021.36|31
1629242210000|2021-08-17 23:16:50|3030.6|3021.9|3030.07|3021.37|3030.6|3021.9|3029.29|3020.59|36
1629242220000|2021-08-17 23:17:00|3029.95|3021.25|3029.41|3020.71|3030.05|3021.35|3029.2|3020.5|36
1629242230000|2021-08-17 23:17:10|3029.69|3020.99|3028.94|3020.24|3029.69|3020.99|3028.17|3019.47|40
1629242240000|2021-08-17 23:17:20|3029.03|3020.33|3029.31|3020.61|3029.61|3020.91|3028.15|3019.45|36
1629242250000|2021-08-17 23:17:30|3029.05|3020.35|3028.82|3020.12|3029.32|3020.62|3028.68|3019.98|39
1629242260000|2021-08-17 23:17:40|3028.86|3020.16|3028.29|3019.59|3030.41|3021.71|3028.29|3019.59|36
1629242270000|2021-08-17 23:17:50|3027.97|3019.27|3027.43|3018.73|3028.12|3019.42|3027.11|3018.41|38
1629242280000|2021-08-17 23:18:00|3027.5|3018.8|3026.55|3017.85|3027.58|3018.88|3026.45|3017.75|35
1629242290000|2021-08-17 23:18:10|3026.86|3018.16|3026.21|3017.51|3027.05|3018.35|3025.54|3016.84|38
1629242300000|2021-08-17 23:18:20|3026|3017.3|3025.59|3016.89|3026.34|3017.64|3025.13|3016.43|38
1629242310000|2021-08-17 23:18:30|3025.6|3016.9|3027.17|3018.47|3027.33|3018.63|3025.57|3016.87|37
1629242320000|2021-08-17 23:18:40|3027|3018.3|3026.2|3017.5|3027|3018.3|3026.19|3017.49|36
1629242330000|2021-08-17 23:18:50|3026.12|3017.42|3026.49|3017.79|3026.5|3017.8|3025.48|3016.78|36
1629242340000|2021-08-17 23:19:00|3026.34|3017.64|3028.26|3019.56|3029.08|3020.38|3026.34|3017.64|40
1629242350000|2021-08-17 23:19:10|3027.97|3019.27|3028.28|3019.58|3028.54|3019.84|3027.03|3018.33|37
1629242360000|2021-08-17 23:19:20|3028.3|3019.6|3029.44|3020.74|3030.11|3021.41|3028.3|3019.6|40
1629242370000|2021-08-17 23:19:30|3029.49|3020.79|3029.72|3021.02|3031.06|3022.36|3029.49|3020.79|37
1629242380000|2021-08-17 23:19:40|3029.84|3021.14|3028.64|3019.94|3029.84|3021.14|3027.99|3019.29|37
1629242390000|2021-08-17 23:19:50|3028.45|3019.75|3029.32|3020.62|3029.34|3020.64|3028.09|3019.39|37
1629242400000|2021-08-17 23:20:00|3029.59|3020.89|3028.56|3019.86|3030.03|3021.33|3028.52|3019.82|39
1629242410000|2021-08-17 23:20:10|3028.18|3019.48|3026.39|3017.69|3028.18|3019.48|3026.1|3017.4|37
1629242420000|2021-08-17 23:20:20|3026.35|3017.65|3026.26|3017.56|3026.54|3017.84|3024.53|3015.83|36
1629242430000|2021-08-17 23:20:30|3025.51|3016.81|3026.15|3017.45|3026.56|3017.86|3024.89|3016.19|37
1629242440000|2021-08-17 23:20:40|3025.73|3017.03|3024.67|3015.97|3026.56|3017.86|3024.57|3015.87|36
1629242450000|2021-08-17 23:20:50|3024.78|3016.08|3023.29|3014.59|3025.33|3016.63|3022.87|3014.17|33
1629242460000|2021-08-17 23:21:00|3023.38|3014.68|3023.14|3014.44|3024.62|3015.92|3022.2|3013.5|38
1629242470000|2021-08-17 23:21:10|3023.15|3014.45|3022.38|3013.68|3023.77|3015.07|3022.38|3013.68|25
1629242480000|2021-08-17 23:21:20|3022.09|3013.39|3023.55|3014.85|3023.55|3014.85|3022.09|3013.39|38
1629242490000|2021-08-17 23:21:30|3023.54|3014.84|3022.07|3013.37|3023.69|3014.99|3021.92|3013.22|37
1629242500000|2021-08-17 23:21:40|3022.03|3013.33|3022.34|3013.64|3023.19|3014.49|3022.03|3013.33|38
1629242510000|2021-08-17 23:21:50|3022.39|3013.69|3021.68|3012.98|3022.82|3014.12|3021.68|3012.98|31
1629242520000|2021-08-17 23:22:00|3021.66|3012.96|3021.5|3012.8|3022.1|3013.4|3020.97|3012.27|21
1629242530000|2021-08-17 23:22:10|3021.46|3012.76|3020.97|3012.27|3022.1|3013.4|3019.95|3011.25|31
1629242540000|2021-08-17 23:22:20|3021.02|3012.32|3020.4|3011.7|3021.13|3012.43|3019.82|3011.12|30
1629242550000|2021-08-17 23:22:30|3020.3|3011.6|3021.01|3012.31|3021.01|3012.31|3019.86|3011.16|17
1629242560000|2021-08-17 23:22:40|3021.02|3012.32|3020.66|3011.96|3021.17|3012.47|3020|3011.3|31
1629242570000|2021-08-17 23:22:50|3020.71|3012.01|3020.53|3011.83|3020.71|3012.01|3019.37|3010.67|33
1629242580000|2021-08-17 23:23:00|3020.39|3011.69|3020.54|3011.84|3021.42|3012.72|3019.93|3011.23|38
1629242590000|2021-08-17 23:23:10|3020.56|3011.86|3019.73|3011.03|3021.34|3012.64|3019.59|3010.89|39
1629242600000|2021-08-17 23:23:20|3020.02|3011.32|3019.51|3010.81|3020.53|3011.83|3018.08|3009.38|34
1629242610000|2021-08-17 23:23:30|3019.26|3010.56|3019.42|3010.72|3019.79|3011.09|3018.41|3009.71|39
1629242620000|2021-08-17 23:23:40|3019.38|3010.68|3018.75|3010.05|3019.82|3011.12|3018.67|3009.97|39
1629242630000|2021-08-17 23:23:50|3018.8|3010.1|3018.73|3010.03|3019.08|3010.38|3017.79|3009.09|39
1629242640000|2021-08-17 23:24:00|3018.64|3009.94|3018.53|3009.83|3019.3|3010.6|3018.11|3009.41|38
1629242650000|2021-08-17 23:24:10|3018.84|3010.14|3018.9|3010.2|3019.36|3010.66|3018.34|3009.64|37
1629242660000|2021-08-17 23:24:20|3018.59|3009.89|3018.46|3009.76|3019.02|3010.32|3018.22|3009.52|38
1629242670000|2021-08-17 23:24:30|3018.28|3009.58|3023|3014.3|3023|3014.3|3018.28|3009.58|37
1629242680000|2021-08-17 23:24:40|3023.05|3014.35|3027.14|3018.44|3027.47|3018.77|3022.76|3014.06|37
1629242690000|2021-08-17 23:24:50|3027.06|3018.36|3022.45|3013.75|3027.6|3018.9|3021.88|3013.18|40
1629242700000|2021-08-17 23:25:00|3022.29|3013.59|3019.7|3011|3022.43|3013.73|3017.96|3009.26|38
1629242710000|2021-08-17 23:25:10|3019.75|3011.05|3021.04|3012.34|3022.25|3013.55|3019.44|3010.74|39
1629242720000|2021-08-17 23:25:20|3020.47|3011.77|3020.76|3012.06|3021.47|3012.77|3020.17|3011.47|37
1629242730000|2021-08-17 23:25:30|3020.71|3012.01|3023.92|3015.22|3023.92|3015.22|3020.71|3012.01|39
1629242740000|2021-08-17 23:25:40|3023.89|3015.19|3027.83|3019.13|3027.92|3019.22|3023.65|3014.95|38
1629242750000|2021-08-17 23:25:50|3028.33|3019.63|3029.47|3020.77|3029.71|3021.01|3027.84|3019.14|38
1629242760000|2021-08-17 23:26:00|3029.56|3020.86|3031.32|3022.62|3032.42|3023.72|3028.99|3020.29|36
1629242770000|2021-08-17 23:26:10|3031.33|3022.63|3030.33|3021.63|3031.46|3022.76|3029.45|3020.75|40
1629242780000|2021-08-17 23:26:20|3030.23|3021.53|3028.99|3020.29|3030.23|3021.53|3028.92|3020.22|36
1629242790000|2021-08-17 23:26:30|3028.98|3020.28|3027.25|3018.55|3029.03|3020.33|3026.69|3017.99|37
1629242800000|2021-08-17 23:26:40|3027.49|3018.79|3029.56|3020.86|3030.5|3021.8|3027.49|3018.79|34
1629242810000|2021-08-17 23:26:50|3028.72|3020.02|3030.29|3021.59|3031.16|3022.46|3028.51|3019.81|39
1629242820000|2021-08-17 23:27:00|3030.24|3021.54|3028.34|3019.64|3030.85|3022.15|3028.17|3019.47|39
1629242830000|2021-08-17 23:27:10|3028.3|3019.6|3030.65|3021.95|3030.94|3022.24|3028|3019.3|38
1629242840000|2021-08-17 23:27:20|3030.79|3022.09|3030.48|3021.78|3030.93|3022.23|3029.38|3020.68|36
1629242850000|2021-08-17 23:27:30|3030.68|3021.98|3032.69|3023.99|3032.73|3024.03|3029.72|3021.02|38
1629242860000|2021-08-17 23:27:40|3032.52|3023.82|3031.66|3022.96|3032.52|3023.82|3030.56|3021.86|39
1629242870000|2021-08-17 23:27:50|3031.9|3023.2|3033.43|3024.73|3033.97|3025.27|3031.78|3023.08|33
1629242880000|2021-08-17 23:28:00|3033.36|3024.66|3032.64|3023.94|3033.36|3024.66|3031.82|3023.12|39
1629242890000|2021-08-17 23:28:10|3032.59|3023.89|3032.19|3023.49|3033.07|3024.37|3032.06|3023.36|27
1629242900000|2021-08-17 23:28:20|3032.15|3023.45|3031.71|3023.01|3032.15|3023.45|3030.76|3022.06|35
1629242910000|2021-08-17 23:28:30|3031.79|3023.09|3031.87|3023.17|3032.4|3023.7|3031.79|3023.09|32
1629242920000|2021-08-17 23:28:40|3032.03|3023.33|3032.36|3023.66|3032.48|3023.78|3031.3|3022.6|40
1629242930000|2021-08-17 23:28:50|3032.37|3023.67|3033.27|3024.57|3033.27|3024.57|3032.12|3023.42|34
1629242940000|2021-08-17 23:29:00|3033.34|3024.64|3032.86|3024.16|3034.17|3025.47|3032.86|3024.16|32
1629242950000|2021-08-17 23:29:10|3032.79|3024.09|3032.29|3023.59|3033.16|3024.46|3032.29|3023.59|36
1629242960000|2021-08-17 23:29:20|3032.24|3023.54|3033.05|3024.35|3033.32|3024.62|3031.88|3023.18|37
1629242970000|2021-08-17 23:29:30|3032.67|3023.97|3035.01|3026.31|3035.01|3026.31|3032.5|3023.8|38
1629242980000|2021-08-17 23:29:40|3035|3026.3|3034.69|3025.99|3035.29|3026.59|3033.53|3024.83|35
1629242990000|2021-08-17 23:29:50|3034.57|3025.87|3033.37|3024.67|3034.81|3026.11|3033.37|3024.67|30
1629243000000|2021-08-17 23:30:00|3033.73|3025.03|3032.38|3023.68|3033.73|3025.03|3030.72|3022.02|37
1629243010000|2021-08-17 23:30:10|3032.62|3023.92|3034.02|3025.32|3034.39|3025.69|3032.62|3023.92|35
1629243020000|2021-08-17 23:30:20|3033.87|3025.17|3035.41|3026.71|3035.44|3026.74|3033.87|3025.17|38
1629243030000|2021-08-17 23:30:30|3035.2|3026.5|3036.04|3027.34|3036.39|3027.69|3034.27|3025.57|36
1629243040000|2021-08-17 23:30:40|3035.93|3027.23|3036.55|3027.85|3036.68|3027.98|3035.6|3026.9|36
1629243050000|2021-08-17 23:30:50|3036.44|3027.74|3037.09|3028.39|3037.09|3028.39|3035.14|3026.44|38
1629243060000|2021-08-17 23:31:00|3037.15|3028.45|3038.2|3029.5|3038.95|3030.25|3037.15|3028.45|39
1629243070000|2021-08-17 23:31:10|3038.34|3029.64|3039.62|3030.92|3039.77|3031.07|3038.34|3029.64|38
1629243080000|2021-08-17 23:31:20|3039.6|3030.9|3039.86|3031.16|3041.07|3032.37|3039.58|3030.88|33
1629243090000|2021-08-17 23:31:30|3039.82|3031.12|3039.94|3031.24|3040.32|3031.62|3039.6|3030.9|23
1629243100000|2021-08-17 23:31:40|3039.92|3031.22|3040.48|3031.78|3040.67|3031.97|3039.92|3031.22|33
1629243110000|2021-08-17 23:31:50|3040.49|3031.79|3042.03|3033.33|3042.03|3033.33|3040.49|3031.79|35
1629243120000|2021-08-17 23:32:00|3042.08|3033.38|3040.68|3031.98|3042.08|3033.38|3039.96|3031.26|39
1629243130000|2021-08-17 23:32:10|3040.66|3031.96|3040.58|3031.88|3041.78|3033.08|3040.05|3031.35|35
1629243140000|2021-08-17 23:32:20|3040.85|3032.15|3041.97|3033.27|3042.11|3033.41|3040.85|3032.15|35
1629243150000|2021-08-17 23:32:30|3041.89|3033.19|3042.13|3033.43|3042.77|3034.07|3041.83|3033.13|38
1629243160000|2021-08-17 23:32:40|3042.08|3033.38|3043.66|3034.96|3044.79|3036.09|3042.08|3033.38|37
1629243170000|2021-08-17 23:32:50|3043.45|3034.75|3044.1|3035.4|3044.69|3035.99|3043.45|3034.75|36
1629243180000|2021-08-17 23:33:00|3044.08|3035.38|3044.09|3035.39|3044.2|3035.5|3043.09|3034.39|34
1629243190000|2021-08-17 23:33:10|3044.04|3035.34|3043.84|3035.14|3044.06|3035.36|3043.13|3034.43|35
1629243200000|2021-08-17 23:33:20|3044.05|3035.35|3044.84|3036.14|3044.84|3036.14|3043.31|3034.61|35
1629243210000|2021-08-17 23:33:30|3044.82|3036.12|3044.67|3035.97|3045.43|3036.73|3044.36|3035.66|34
1629243220000|2021-08-17 23:33:40|3044.74|3036.04|3045.11|3036.41|3045.38|3036.68|3044.74|3036.04|31
1629243230000|2021-08-17 23:33:50|3045.17|3036.47|3045.49|3036.79|3045.82|3037.12|3044.98|3036.28|35
1629243240000|2021-08-17 23:34:00|3045.5|3036.8|3045.29|3036.59|3045.67|3036.97|3045.24|3036.54|37
1629243250000|2021-08-17 23:34:10|3045.23|3036.53|3043.54|3034.84|3045.26|3036.56|3043.07|3034.37|39
1629243260000|2021-08-17 23:34:20|3043.32|3034.62|3043.89|3035.19|3044.56|3035.86|3043.14|3034.44|36
1629243270000|2021-08-17 23:34:30|3043.94|3035.24|3044.25|3035.55|3044.72|3036.02|3043.94|3035.24|29
1629243280000|2021-08-17 23:34:40|3044.24|3035.54|3042.11|3033.41|3044.24|3035.54|3041.91|3033.21|32
1629243290000|2021-08-17 23:34:50|3042.17|3033.47|3038.87|3030.17|3042.17|3033.47|3038.73|3030.03|36
1629243300000|2021-08-17 23:35:00|3039.14|3030.44|3043.05|3034.35|3043.05|3034.35|3039.04|3030.34|35
1629243310000|2021-08-17 23:35:10|3043.01|3034.31|3043.81|3035.11|3044.02|3035.32|3043.01|3034.31|36
1629243320000|2021-08-17 23:35:20|3043.75|3035.05|3041.18|3032.48|3043.75|3035.05|3040.75|3032.05|38
1629243330000|2021-08-17 23:35:30|3040.95|3032.25|3038.11|3029.41|3040.95|3032.25|3037.92|3029.22|40
1629243340000|2021-08-17 23:35:40|3038.07|3029.37|3039.01|3030.31|3039.23|3030.53|3038.06|3029.36|38
1629243350000|2021-08-17 23:35:50|3039.12|3030.42|3041.97|3033.27|3041.97|3033.27|3038.59|3029.89|34
1629243360000|2021-08-17 23:36:00|3041.92|3033.22|3041.45|3032.75|3042.65|3033.95|3040.34|3031.64|40
1629243370000|2021-08-17 23:36:10|3041.56|3032.86|3042.19|3033.49|3042.44|3033.74|3041.5|3032.8|40
1629243380000|2021-08-17 23:36:20|3042.08|3033.38|3040.54|3031.84|3042.08|3033.38|3040.21|3031.51|35
1629243390000|2021-08-17 23:36:30|3040.58|3031.88|3038.25|3029.55|3040.59|3031.89|3038.06|3029.36|39
1629243400000|2021-08-17 23:36:40|3038.21|3029.51|3038.2|3029.5|3038.48|3029.78|3037.93|3029.23|34
1629243410000|2021-08-17 23:36:50|3038.24|3029.54|3038.36|3029.66|3039.01|3030.31|3037.97|3029.27|32
1629243420000|2021-08-17 23:37:00|3038.38|3029.68|3037.93|3029.23|3039.37|3030.67|3037.5|3028.8|30
1629243430000|2021-08-17 23:37:10|3037.36|3028.66|3038.42|3029.72|3038.82|3030.12|3036.86|3028.16|38
1629243440000|2021-08-17 23:37:20|3038.28|3029.58|3037.82|3029.12|3038.59|3029.89|3037.48|3028.78|33
1629243450000|2021-08-17 23:37:30|3037.71|3029.01|3037.82|3029.12|3037.9|3029.2|3035.79|3027.09|37
1629243460000|2021-08-17 23:37:40|3037.83|3029.13|3036.3|3027.6|3037.95|3029.25|3035.46|3026.76|38
1629243470000|2021-08-17 23:37:50|3036.29|3027.59|3036.2|3027.5|3037.78|3029.08|3036.2|3027.5|40
1629243480000|2021-08-17 23:38:00|3036.68|3027.98|3036.78|3028.08|3037.85|3029.15|3036.22|3027.52|36
1629243490000|2021-08-17 23:38:10|3036.74|3028.04|3037.04|3028.34|3037.2|3028.5|3036.09|3027.39|39
1629243500000|2021-08-17 23:38:20|3037.06|3028.36|3036.59|3027.89|3038.06|3029.36|3036.55|3027.85|24
1629243510000|2021-08-17 23:38:30|3036.66|3027.96|3037.75|3029.05|3037.75|3029.05|3035.86|3027.16|32
1629243520000|2021-08-17 23:38:40|3037.82|3029.12|3040.22|3031.52|3040.22|3031.52|3037.66|3028.96|34
1629243530000|2021-08-17 23:38:50|3040.18|3031.48|3039.38|3030.68|3040.19|3031.49|3038.13|3029.43|37
1629243540000|2021-08-17 23:39:00|3039.23|3030.53|3037.58|3028.88|3040.26|3031.56|3037.58|3028.88|35
1629243550000|2021-08-17 23:39:10|3037.61|3028.91|3037.14|3028.44|3038.42|3029.72|3037.1|3028.4|33
1629243560000|2021-08-17 23:39:20|3037.02|3028.32|3037.66|3028.96|3037.96|3029.26|3036.75|3028.05|39
1629243570000|2021-08-17 23:39:30|3037.69|3028.99|3035.59|3026.89|3037.76|3029.06|3035.45|3026.75|36
1629243580000|2021-08-17 23:39:40|3035.55|3026.85|3035.97|3027.27|3036.58|3027.88|3035.5|3026.8|38
1629243590000|2021-08-17 23:39:50|3035.95|3027.25|3035.87|3027.17|3035.99|3027.29|3035.65|3026.95|37
1629243600000|2021-08-17 23:40:00|3035.84|3027.14|3034.74|3026.04|3036.89|3028.19|3034.73|3026.03|38
1629243610000|2021-08-17 23:40:10|3034.81|3026.11|3032.06|3023.36|3035.14|3026.44|3032.06|3023.36|33
1629243620000|2021-08-17 23:40:20|3032.25|3023.55|3031.09|3022.39|3032.33|3023.63|3030.36|3021.66|40
1629243630000|2021-08-17 23:40:30|3031.2|3022.5|3028.7|3020|3031.23|3022.53|3028.67|3019.97|37
1629243640000|2021-08-17 23:40:40|3029.08|3020.38|3028.78|3020.08|3029.64|3020.94|3028.63|3019.93|36
1629243650000|2021-08-17 23:40:50|3028.75|3020.05|3029.21|3020.51|3029.38|3020.68|3028.52|3019.82|37
1629243660000|2021-08-17 23:41:00|3029.14|3020.44|3027.78|3019.08|3029.32|3020.62|3027.78|3019.08|39
1629243670000|2021-08-17 23:41:10|3027.79|3019.09|3028.71|3020.01|3029.59|3020.89|3027.79|3019.09|37
1629243680000|2021-08-17 23:41:20|3028.57|3019.87|3026.57|3017.87|3028.57|3019.87|3026.57|3017.87|36
1629243690000|2021-08-17 23:41:30|3026.36|3017.66|3027.22|3018.52|3027.6|3018.9|3026.08|3017.38|38
1629243700000|2021-08-17 23:41:40|3027.33|3018.63|3025.86|3017.16|3027.39|3018.69|3025.8|3017.1|37
1629243710000|2021-08-17 23:41:50|3026.1|3017.4|3025.28|3016.58|3026.1|3017.4|3024.26|3015.56|34
1629243720000|2021-08-17 23:42:00|3025.2|3016.5|3024.13|3015.43|3025.42|3016.72|3023.61|3014.91|35
1629243730000|2021-08-17 23:42:10|3024.11|3015.41|3022.75|3014.05|3024.13|3015.43|3022.5|3013.8|34
1629243740000|2021-08-17 23:42:20|3022.54|3013.84|3022.34|3013.64|3022.99|3014.29|3021.76|3013.06|33
1629243750000|2021-08-17 23:42:30|3022.52|3013.82|3023.19|3014.49|3024.49|3015.79|3022.52|3013.82|39
1629243760000|2021-08-17 23:42:40|3022.65|3013.95|3023.15|3014.45|3023.17|3014.47|3020.73|3012.03|37
1629243770000|2021-08-17 23:42:50|3022.98|3014.28|3025.83|3017.13|3025.83|3017.13|3021.95|3013.25|39
1629243780000|2021-08-17 23:43:00|3025.78|3017.08|3023.84|3015.14|3027.02|3018.32|3023.84|3015.14|37
1629243790000|2021-08-17 23:43:10|3023.55|3014.85|3019.55|3010.85|3023.55|3014.85|3019.55|3010.85|39
1629243800000|2021-08-17 23:43:20|3020.15|3011.45|3020.67|3011.97|3020.73|3012.03|3019.8|3011.1|39
1629243810000|2021-08-17 23:43:30|3020.69|3011.99|3020.03|3011.33|3021.04|3012.34|3019.83|3011.13|39
1629243820000|2021-08-17 23:43:40|3020.59|3011.89|3020.96|3012.26|3021.15|3012.45|3020.35|3011.65|38
1629243830000|2021-08-17 23:43:50|3021.02|3012.32|3022.23|3013.53|3024.06|3015.36|3021.02|3012.32|40
1629243840000|2021-08-17 23:44:00|3021.93|3013.23|3022.52|3013.82|3023.26|3014.56|3021.72|3013.02|39
1629243850000|2021-08-17 23:44:10|3022.32|3013.62|3021.37|3012.67|3022.32|3013.62|3021.06|3012.36|39
1629243860000|2021-08-17 23:44:20|3021.57|3012.87|3021.15|3012.45|3021.65|3012.95|3021.11|3012.41|27
1629243870000|2021-08-17 23:44:30|3021.22|3012.52|3021.48|3012.78|3021.82|3013.12|3021.21|3012.51|29
1629243880000|2021-08-17 23:44:40|3021.72|3013.02|3021.3|3012.6|3022.39|3013.69|3021.04|3012.34|38
1629243890000|2021-08-17 23:44:50|3021.32|3012.62|3021.78|3013.08|3021.83|3013.13|3021.19|3012.49|34
1629243900000|2021-08-17 23:45:00|3021.8|3013.1|3021.56|3012.86|3022.8|3014.1|3021.33|3012.63|38
1629243910000|2021-08-17 23:45:10|3021.5|3012.8|3019.37|3010.67|3021.92|3013.22|3019.36|3010.66|35
1629243920000|2021-08-17 23:45:20|3019.32|3010.62|3021.24|3012.54|3021.32|3012.62|3019.32|3010.62|30
1629243930000|2021-08-17 23:45:30|3021.04|3012.34|3021.43|3012.73|3021.74|3013.04|3020.75|3012.05|37
1629243940000|2021-08-17 23:45:40|3021.63|3012.93|3021.09|3012.39|3021.63|3012.93|3020.96|3012.26|37
1629243950000|2021-08-17 23:45:50|3021.1|3012.4|3021.28|3012.58|3021.65|3012.95|3020.95|3012.25|35
1629243960000|2021-08-17 23:46:00|3021.22|3012.52|3022.35|3013.65|3022.37|3013.67|3020.76|3012.06|28
1629243970000|2021-08-17 23:46:10|3022.38|3013.68|3025.87|3017.17|3026.12|3017.42|3022.38|3013.68|36
1629243980000|2021-08-17 23:46:20|3026.1|3017.4|3026.04|3017.34|3026.21|3017.51|3025.33|3016.63|37
1629243990000|2021-08-17 23:46:30|3026.06|3017.36|3028.15|3019.45|3028.25|3019.55|3026|3017.3|40
1629244000000|2021-08-17 23:46:40|3028.2|3019.5|3029.88|3021.18|3029.88|3021.18|3028.14|3019.44|36
1629244010000|2021-08-17 23:46:50|3029.79|3021.09|3031.51|3022.81|3031.51|3022.81|3029.46|3020.76|37
1629244020000|2021-08-17 23:47:00|3031.49|3022.79|3026.79|3018.09|3031.49|3022.79|3026.67|3017.97|40
1629244030000|2021-08-17 23:47:10|3026.75|3018.05|3025.23|3016.53|3026.75|3018.05|3024.55|3015.85|40
1629244040000|2021-08-17 23:47:20|3025.01|3016.31|3023.58|3014.88|3025.4|3016.7|3023.18|3014.48|37
1629244050000|2021-08-17 23:47:30|3023.59|3014.89|3023.46|3014.76|3024.36|3015.66|3022.57|3013.87|36
1629244060000|2021-08-17 23:47:40|3023.55|3014.85|3024.39|3015.69|3024.61|3015.91|3023.32|3014.62|37
1629244070000|2021-08-17 23:47:50|3024.27|3015.57|3024.29|3015.59|3024.98|3016.28|3024.18|3015.48|36
1629244080000|2021-08-17 23:48:00|3024.28|3015.58|3023.46|3014.76|3025.14|3016.44|3023.1|3014.4|35
1629244090000|2021-08-17 23:48:10|3022.56|3013.86|3023.72|3015.02|3023.72|3015.02|3022.56|3013.86|34
1629244100000|2021-08-17 23:48:20|3023.78|3015.08|3025.7|3017|3026.07|3017.37|3022.29|3013.59|33
1629244110000|2021-08-17 23:48:30|3025.69|3016.99|3026.22|3017.52|3026.9|3018.2|3025.69|3016.99|33
1629244120000|2021-08-17 23:48:40|3026|3017.3|3025.14|3016.44|3026|3017.3|3025.07|3016.37|38
1629244130000|2021-08-17 23:48:50|3025.09|3016.39|3025.17|3016.47|3026.07|3017.37|3025.08|3016.38|37
1629244140000|2021-08-17 23:49:00|3025.15|3016.45|3024.9|3016.2|3025.18|3016.48|3023.93|3015.23|35
1629244150000|2021-08-17 23:49:10|3024.79|3016.09|3026.25|3017.55|3026.25|3017.55|3024.61|3015.91|31
1629244160000|2021-08-17 23:49:20|3026.32|3017.62|3025.58|3016.88|3026.32|3017.62|3025.58|3016.88|32
1629244170000|2021-08-17 23:49:30|3025.64|3016.94|3024.22|3015.52|3025.64|3016.94|3023.71|3015.01|39
1629244180000|2021-08-17 23:49:40|3023.81|3015.11|3022.57|3013.87|3024.36|3015.66|3022.39|3013.69|35
1629244190000|2021-08-17 23:49:50|3022.59|3013.89|3020.83|3012.13|3023.2|3014.5|3020.83|3012.13|38
1629244200000|2021-08-17 23:50:00|3020.76|3012.06|3020.77|3012.07|3021.25|3012.55|3019.82|3011.12|39
1629244210000|2021-08-17 23:50:10|3021.08|3012.38|3021.2|3012.5|3021.58|3012.88|3020.58|3011.88|37
1629244220000|2021-08-17 23:50:20|3021.06|3012.36|3019.53|3010.83|3021.94|3013.24|3019.25|3010.55|35
1629244230000|2021-08-17 23:50:30|3019.42|3010.72|3019.89|3011.19|3021.05|3012.35|3019.32|3010.62|35
1629244240000|2021-08-17 23:50:40|3019.83|3011.13|3019.73|3011.03|3020.56|3011.86|3019.02|3010.32|37
1629244250000|2021-08-17 23:50:50|3019.95|3011.25|3018.78|3010.08|3020.46|3011.76|3018.3|3009.6|36
1629244260000|2021-08-17 23:51:00|3018.74|3010.04|3017.16|3008.46|3018.74|3010.04|3016.88|3008.18|31
1629244270000|2021-08-17 23:51:10|3017.1|3008.4|3016.75|3008.05|3017.2|3008.5|3015.89|3007.19|37
1629244280000|2021-08-17 23:51:20|3017.21|3008.51|3017.35|3008.65|3017.88|3009.18|3016.67|3007.97|35
1629244290000|2021-08-17 23:51:30|3017.51|3008.81|3017.29|3008.59|3017.61|3008.91|3016.21|3007.51|39
1629244300000|2021-08-17 23:51:40|3016.59|3007.89|3016.51|3007.81|3016.59|3007.89|3014.42|3005.72|36
1629244310000|2021-08-17 23:51:50|3016.43|3007.73|3017.28|3008.58|3017.5|3008.8|3016.3|3007.6|35
1629244320000|2021-08-17 23:52:00|3017.2|3008.5|3017.86|3009.16|3019.41|3010.71|3016.36|3007.66|36
1629244330000|2021-08-17 23:52:10|3017.64|3008.94|3014.84|3006.14|3017.82|3009.12|3014.52|3005.82|35
1629244340000|2021-08-17 23:52:20|3014.8|3006.1|3014.86|3006.16|3014.93|3006.23|3014.5|3005.8|35
1629244350000|2021-08-17 23:52:30|3015.59|3006.89|3015.33|3006.63|3015.86|3007.16|3015.24|3006.54|36
1629244360000|2021-08-17 23:52:40|3015.32|3006.62|3016.31|3007.61|3016.31|3007.61|3014.29|3005.59|39
1629244370000|2021-08-17 23:52:50|3016.06|3007.36|3014.35|3005.65|3016.35|3007.65|3014.32|3005.62|37
1629244380000|2021-08-17 23:53:00|3014.44|3005.74|3013.57|3004.87|3014.47|3005.77|3013.57|3004.87|34
1629244390000|2021-08-17 23:53:10|3013.59|3004.89|3013.85|3005.15|3014.29|3005.59|3012.88|3004.18|36
1629244400000|2021-08-17 23:53:20|3013.81|3005.11|3013.13|3004.43|3014.32|3005.62|3013.01|3004.31|34
1629244410000|2021-08-17 23:53:30|3013.04|3004.34|3012.55|3003.85|3013.08|3004.38|3012.23|3003.53|31
1629244420000|2021-08-17 23:53:40|3012.53|3003.83|3011.63|3002.93|3012.57|3003.87|3011.63|3002.93|38
1629244430000|2021-08-17 23:53:50|3011.38|3002.68|3010.69|3001.99|3011.96|3003.26|3010.64|3001.94|35
1629244440000|2021-08-17 23:54:00|3011.38|3002.68|3011.67|3002.97|3011.67|3002.97|3011.05|3002.35|38
1629244450000|2021-08-17 23:54:10|3011.52|3002.82|3010.7|3002|3012.22|3003.52|3010.7|3002|37
1629244460000|2021-08-17 23:54:20|3010.81|3002.11|3012.5|3003.8|3012.5|3003.8|3010.27|3001.57|39
1629244470000|2021-08-17 23:54:30|3012.45|3003.75|3013.3|3004.6|3013.32|3004.62|3011.9|3003.2|37
1629244480000|2021-08-17 23:54:40|3013.24|3004.54|3014.42|3005.72|3015.24|3006.54|3012.8|3004.1|37
1629244490000|2021-08-17 23:54:50|3014.13|3005.43|3010.14|3001.44|3014.71|3006.01|3010.14|3001.44|39
1629244500000|2021-08-17 23:55:00|3010.39|3001.69|3012.02|3003.32|3012.02|3003.32|3010.37|3001.67|37
1629244510000|2021-08-17 23:55:10|3012.11|3003.41|3010.61|3001.91|3012.6|3003.9|3010.61|3001.91|35
1629244520000|2021-08-17 23:55:20|3010.45|3001.75|3010.3|3001.6|3010.78|3002.08|3010.3|3001.6|29
1629244530000|2021-08-17 23:55:30|3010.31|3001.61|3010.32|3001.62|3010.45|3001.75|3010.31|3001.61|15
1629244540000|2021-08-17 23:55:40|3010.35|3001.65|3010.35|3001.65|3010.87|3002.17|3010.29|3001.59|26
1629244550000|2021-08-17 23:55:50|3010.51|3001.81|3010.2|3001.5|3012.16|3003.46|3010.2|3001.5|30
1629244560000|2021-08-17 23:56:00|3010.15|3001.45|3009.42|3000.72|3010.15|3001.45|3009.41|3000.71|22
1629244570000|2021-08-17 23:56:10|3009.75|3001.05|3010.06|3001.36|3010.44|3001.74|3009.69|3000.99|37
1629244580000|2021-08-17 23:56:20|3010.05|3001.35|3011.48|3002.78|3011.48|3002.78|3009.99|3001.29|30
1629244590000|2021-08-17 23:56:30|3011.53|3002.83|3009.95|3001.25|3011.53|3002.83|3009.68|3000.98|33
1629244600000|2021-08-17 23:56:40|3009.93|3001.23|3011.01|3002.31|3011.42|3002.72|3009.83|3001.13|35
1629244610000|2021-08-17 23:56:50|3010.82|3002.12|3014.31|3005.61|3014.46|3005.76|3010.82|3002.12|35
1629244620000|2021-08-17 23:57:00|3014.28|3005.58|3014.45|3005.75|3015.32|3006.62|3013.21|3004.51|28
1629244630000|2021-08-17 23:57:10|3014.68|3005.98|3016.79|3008.09|3017.88|3009.18|3014.68|3005.98|38
1629244640000|2021-08-17 23:57:20|3017.02|3008.32|3016.38|3007.68|3017.98|3009.28|3016.38|3007.68|38
1629244650000|2021-08-17 23:57:30|3016.07|3007.37|3015.96|3007.26|3016.07|3007.37|3014.88|3006.18|37
1629244660000|2021-08-17 23:57:40|3016.08|3007.38|3019.67|3010.97|3020.24|3011.54|3015.51|3006.81|40
1629244670000|2021-08-17 23:57:50|3019.66|3010.96|3019.09|3010.39|3019.66|3010.96|3018.83|3010.13|39
1629244680000|2021-08-17 23:58:00|3019.59|3010.89|3019.67|3010.97|3019.98|3011.28|3019.28|3010.58|35
1629244690000|2021-08-17 23:58:10|3019.32|3010.62|3017.47|3008.77|3019.36|3010.66|3017.39|3008.69|34
1629244700000|2021-08-17 23:58:20|3017.38|3008.68|3015.56|3006.86|3017.54|3008.84|3015.26|3006.56|33
1629244710000|2021-08-17 23:58:30|3015.57|3006.87|3020.78|3012.08|3020.78|3012.08|3015.35|3006.65|36
1629244720000|2021-08-17 23:58:40|3020.57|3011.87|3018.91|3010.21|3020.93|3012.23|3018.63|3009.93|40
1629244730000|2021-08-17 23:58:50|3019.03|3010.33|3018.93|3010.23|3019.88|3011.18|3018.15|3009.45|37
1629244740000|2021-08-17 23:59:00|3018.73|3010.03|3018.2|3009.5|3018.73|3010.03|3016.55|3007.85|39
1629244750000|2021-08-17 23:59:10|3018.13|3009.43|3018.31|3009.61|3018.62|3009.92|3017.75|3009.05|38
1629244760000|2021-08-17 23:59:20|3018.32|3009.62|3018.18|3009.48|3018.39|3009.69|3017.85|3009.15|37
1629244770000|2021-08-17 23:59:30|3018.19|3009.49|3019.65|3010.95|3019.73|3011.03|3017.42|3008.72|37
1629244780000|2021-08-17 23:59:40|3019.38|3010.68|3015.53|3006.83|3019.54|3010.84|3015.53|3006.83|37
1629244790000|2021-08-17 23:59:50|3015.73|3007.03|3016.01|3007.31|3016.7|3008|3015.5|3006.8|36
1629244800000|2021-08-18 00:00:00|3016.19|3007.49|3015.48|3006.78|3016.3|3007.6|3015.46|3006.76|36
1629244810000|2021-08-18 00:00:10|3015.44|3006.74|3013.13|3004.43|3015.61|3006.91|3012.54|3003.84|39
1629244820000|2021-08-18 00:00:20|3013.05|3004.35|3016.13|3007.43|3016.65|3007.95|3012.67|3003.97|38
1629244830000|2021-08-18 00:00:30|3016.04|3007.34|3018.64|3009.94|3018.75|3010.05|3015.91|3007.21|33
1629244840000|2021-08-18 00:00:40|3018.65|3009.95|3020.22|3011.52|3020.22|3011.52|3018.39|3009.69|40
1629244850000|2021-08-18 00:00:50|3020.23|3011.53|3022.4|3013.7|3023.09|3014.39|3020.05|3011.35|39
1629244860000|2021-08-18 00:01:00|3022.61|3013.91|3023.04|3014.34|3023.55|3014.85|3022.22|3013.52|35
1629244870000|2021-08-18 00:01:10|3023|3014.3|3024.75|3016.05|3025.32|3016.62|3022.83|3014.13|40
1629244880000|2021-08-18 00:01:20|3024.54|3015.84|3025.49|3016.79|3026.27|3017.57|3024.54|3015.84|35
1629244890000|2021-08-18 00:01:30|3025.41|3016.71|3025.48|3016.78|3026.02|3017.32|3024.39|3015.69|40
1629244900000|2021-08-18 00:01:40|3025.68|3016.98|3027.59|3018.89|3027.6|3018.9|3024.77|3016.07|39
1629244910000|2021-08-18 00:01:50|3027.62|3018.92|3026.87|3018.17|3029.74|3021.04|3026.62|3017.92|40
1629244920000|2021-08-18 00:02:00|3026.78|3018.08|3033.29|3024.59|3033.54|3024.84|3026.78|3018.08|39
1629244930000|2021-08-18 00:02:10|3033.41|3024.71|3037.04|3028.34|3037.04|3028.34|3033.19|3024.49|38
1629244940000|2021-08-18 00:02:20|3036.97|3028.27|3038.21|3029.51|3039.55|3030.85|3036.62|3027.92|39
1629244950000|2021-08-18 00:02:30|3038.17|3029.47|3043.43|3034.73|3045.65|3036.95|3038.17|3029.47|39
1629244960000|2021-08-18 00:02:40|3043.19|3034.49|3037.87|3029.17|3043.72|3035.02|3036.16|3027.46|39
1629244970000|2021-08-18 00:02:50|3037.56|3028.86|3046.12|3037.42|3046.12|3037.42|3037.56|3028.86|40
1629244980000|2021-08-18 00:03:00|3045.51|3036.81|3040.87|3032.17|3046.73|3038.03|3040.82|3032.12|39
1629244990000|2021-08-18 00:03:10|3040.58|3031.88|3045.39|3036.69|3045.98|3037.28|3040.58|3031.88|40
1629245000000|2021-08-18 00:03:20|3045.42|3036.72|3039.12|3030.42|3045.83|3037.13|3038.86|3030.16|38
1629245010000|2021-08-18 00:03:30|3039.34|3030.64|3039.62|3030.92|3040.87|3032.17|3039.19|3030.49|40
1629245020000|2021-08-18 00:03:40|3039.59|3030.89|3039.89|3031.19|3041.06|3032.36|3038.9|3030.2|39
1629245030000|2021-08-18 00:03:50|3039.21|3030.51|3037.09|3028.39|3039.45|3030.75|3036.11|3027.41|40
1629245040000|2021-08-18 00:04:00|3037.21|3028.51|3037.86|3029.16|3038.69|3029.99|3036.82|3028.12|38
1629245050000|2021-08-18 00:04:10|3038.51|3029.81|3038.16|3029.46|3039.13|3030.43|3037.47|3028.77|38
1629245060000|2021-08-18 00:04:20|3037.7|3029|3036.44|3027.74|3038.59|3029.89|3035.59|3026.89|38
1629245070000|2021-08-18 00:04:30|3036.82|3028.12|3039.22|3030.52|3040.44|3031.74|3036.74|3028.04|38
1629245080000|2021-08-18 00:04:40|3039.29|3030.59|3040.39|3031.69|3042.84|3034.14|3038.97|3030.27|38
1629245090000|2021-08-18 00:04:50|3039.01|3030.31|3035.65|3026.95|3039.01|3030.31|3033.36|3024.66|39
1629245100000|2021-08-18 00:05:00|3036.07|3027.37|3026.68|3017.98|3036.33|3027.63|3026.68|3017.98|40
1629245110000|2021-08-18 00:05:10|3026.75|3018.05|3026.76|3018.06|3028.08|3019.38|3025.54|3016.84|40
1629245120000|2021-08-18 00:05:20|3027.31|3018.61|3023.65|3014.95|3027.67|3018.97|3022.85|3014.15|40
1629245130000|2021-08-18 00:05:30|3023.81|3015.11|3018.76|3010.06|3024|3015.3|3017.68|3008.98|40
1629245140000|2021-08-18 00:05:40|3018.51|3009.81|3022.02|3013.32|3022.02|3013.32|3017.85|3009.15|38
1629245150000|2021-08-18 00:05:50|3021.99|3013.29|3018.86|3010.16|3022.69|3013.99|3018.86|3010.16|40
1629245160000|2021-08-18 00:06:00|3018.99|3010.29|3025.12|3016.42|3026.07|3017.37|3018.83|3010.13|40
1629245170000|2021-08-18 00:06:10|3024.99|3016.29|3022.49|3013.79|3025.77|3017.07|3021.88|3013.18|39
1629245180000|2021-08-18 00:06:20|3021.91|3013.21|3018.34|3009.64|3022.02|3013.32|3018.34|3009.64|36
1629245190000|2021-08-18 00:06:30|3018.45|3009.75|3017.2|3008.5|3018.73|3010.03|3017.06|3008.36|39
1629245200000|2021-08-18 00:06:40|3017.03|3008.33|3019.33|3010.63|3020.05|3011.35|3017.03|3008.33|34
1629245210000|2021-08-18 00:06:50|3019.02|3010.32|3017.81|3009.11|3019.19|3010.49|3017.41|3008.71|36
1629245220000|2021-08-18 00:07:00|3018.19|3009.49|3017.72|3009.02|3020.02|3011.32|3017.56|3008.86|39
1629245230000|2021-08-18 00:07:10|3017.74|3009.04|3016.11|3007.41|3018.43|3009.73|3015.98|3007.28|36
1629245240000|2021-08-18 00:07:20|3016.05|3007.35|3014.62|3005.92|3016.05|3007.35|3014.26|3005.56|40
1629245250000|2021-08-18 00:07:30|3014.61|3005.91|3013.71|3005.01|3015.26|3006.56|3012.49|3003.79|40
1629245260000|2021-08-18 00:07:40|3013.65|3004.95|3014.07|3005.37|3014.43|3005.73|3012.8|3004.1|37
1629245270000|2021-08-18 00:07:50|3014.18|3005.48|3013.91|3005.21|3014.2|3005.5|3012.52|3003.82|38
1629245280000|2021-08-18 00:08:00|3014.14|3005.44|3014.42|3005.72|3017.57|3008.87|3013.98|3005.28|40
1629245290000|2021-08-18 00:08:10|3014.73|3006.03|3014.91|3006.21|3015.52|3006.82|3014.32|3005.62|35
1629245300000|2021-08-18 00:08:20|3015|3006.3|3014.44|3005.74|3015.09|3006.39|3014.44|3005.74|33
1629245310000|2021-08-18 00:08:30|3014.24|3005.54|3013.16|3004.46|3014.24|3005.54|3012.31|3003.61|40
1629245320000|2021-08-18 00:08:40|3013.11|3004.41|3011.56|3002.86|3013.19|3004.49|3011.41|3002.71|37
1629245330000|2021-08-18 00:08:50|3011.49|3002.79|3012.01|3003.31|3013.52|3004.82|3011.33|3002.63|34
1629245340000|2021-08-18 00:09:00|3012.02|3003.32|3011.23|3002.53|3012.02|3003.32|3010.77|3002.07|34
1629245350000|2021-08-18 00:09:10|3011.34|3002.64|3010.9|3002.2|3012.07|3003.37|3010.24|3001.54|39
1629245360000|2021-08-18 00:09:20|3010.89|3002.19|3011.7|3003|3012.11|3003.41|3010.61|3001.91|39
1629245370000|2021-08-18 00:09:30|3011.61|3002.91|3014.54|3005.84|3014.68|3005.98|3011.61|3002.91|38
1629245380000|2021-08-18 00:09:40|3014.4|3005.7|3013.16|3004.46|3014.4|3005.7|3011.83|3003.13|40
1629245390000|2021-08-18 00:09:50|3012.98|3004.28|3010.1|3001.4|3013.04|3004.34|3009.71|3001.01|39
1629245400000|2021-08-18 00:10:00|3010.11|3001.41|3013.17|3004.47|3013.81|3005.11|3009.86|3001.16|40
1629245410000|2021-08-18 00:10:10|3013.21|3004.51|3015.06|3006.36|3017.04|3008.34|3013.21|3004.51|39
1629245420000|2021-08-18 00:10:20|3015.02|3006.32|3011.94|3003.24|3015.17|3006.47|3011.54|3002.84|37
1629245430000|2021-08-18 00:10:30|3011.7|3003|3010.23|3001.53|3011.7|3003|3008.64|2999.94|38
1629245440000|2021-08-18 00:10:40|3010.76|3002.06|3012.39|3003.69|3013.56|3004.86|3010.76|3002.06|40
1629245450000|2021-08-18 00:10:50|3012.42|3003.72|3013.55|3004.85|3013.55|3004.85|3011.93|3003.23|37
1629245460000|2021-08-18 00:11:00|3013.97|3005.27|3016.59|3007.89|3016.59|3007.89|3013.84|3005.14|39
1629245470000|2021-08-18 00:11:10|3016.67|3007.97|3015.54|3006.84|3018.55|3009.85|3015.38|3006.68|39
1629245480000|2021-08-18 00:11:20|3015.41|3006.71|3011.9|3003.2|3015.41|3006.71|3011.3|3002.6|38
1629245490000|2021-08-18 00:11:30|3011.99|3003.29|3015.24|3006.54|3016.62|3007.92|3011.99|3003.29|38
1629245500000|2021-08-18 00:11:40|3015.23|3006.53|3014.1|3005.4|3015.44|3006.74|3014.01|3005.31|36
1629245510000|2021-08-18 00:11:50|3014.07|3005.37|3016.23|3007.53|3016.32|3007.62|3014.07|3005.37|36
1629245520000|2021-08-18 00:12:00|3016.09|3007.39|3017.79|3009.09|3017.79|3009.09|3015.24|3006.54|38
1629245530000|2021-08-18 00:12:10|3018.16|3009.46|3018.69|3009.99|3019.29|3010.59|3017.89|3009.19|37
1629245540000|2021-08-18 00:12:20|3018.46|3009.76|3021|3012.3|3021.39|3012.69|3018.41|3009.71|37
1629245550000|2021-08-18 00:12:30|3021.67|3012.97|3022.21|3013.51|3022.41|3013.71|3020.77|3012.07|39
1629245560000|2021-08-18 00:12:40|3022.04|3013.34|3019.82|3011.12|3022.09|3013.39|3019.82|3011.12|40
1629245570000|2021-08-18 00:12:50|3019.91|3011.21|3019.4|3010.7|3019.99|3011.29|3017.12|3008.42|39
1629245580000|2021-08-18 00:13:00|3019.41|3010.71|3020.36|3011.66|3021.47|3012.77|3019.41|3010.71|38
1629245590000|2021-08-18 00:13:10|3020.34|3011.64|3020.67|3011.97|3020.82|3012.12|3018.01|3009.31|37
1629245600000|2021-08-18 00:13:20|3020.68|3011.98|3021.77|3013.07|3021.77|3013.07|3020.68|3011.98|37
1629245610000|2021-08-18 00:13:30|3021.78|3013.08|3021.25|3012.55|3021.78|3013.08|3020.78|3012.08|36
1629245620000|2021-08-18 00:13:40|3021.32|3012.62|3021.94|3013.24|3021.94|3013.24|3021.32|3012.62|27
1629245630000|2021-08-18 00:13:50|3021.97|3013.27|3022.86|3014.16|3022.86|3014.16|3021.97|3013.27|29
1629245640000|2021-08-18 00:14:00|3022.89|3014.19|3022.96|3014.26|3024.03|3015.33|3022.89|3014.19|38
1629245650000|2021-08-18 00:14:10|3022.92|3014.22|3022.52|3013.82|3023.15|3014.45|3021.98|3013.28|36
1629245660000|2021-08-18 00:14:20|3022.51|3013.81|3024.55|3015.85|3024.55|3015.85|3022.51|3013.81|36
1629245670000|2021-08-18 00:14:30|3024.49|3015.79|3025.63|3016.93|3026.15|3017.45|3024.38|3015.68|40
1629245680000|2021-08-18 00:14:40|3025.55|3016.85|3026.92|3018.22|3026.92|3018.22|3024.12|3015.42|39
1629245690000|2021-08-18 00:14:50|3026.93|3018.23|3027.91|3019.21|3028.5|3019.8|3026.25|3017.55|40
1629245700000|2021-08-18 00:15:00|3028|3019.3|3024.05|3015.35|3028.12|3019.42|3023.95|3015.25|39
1629245710000|2021-08-18 00:15:10|3023.88|3015.18|3023.8|3015.1|3024.39|3015.69|3023.03|3014.33|38
1629245720000|2021-08-18 00:15:20|3023.84|3015.14|3024.9|3016.2|3025.16|3016.46|3023.84|3015.14|28
1629245730000|2021-08-18 00:15:30|3024.93|3016.23|3027.95|3019.25|3028.03|3019.33|3024.93|3016.23|35
1629245740000|2021-08-18 00:15:40|3028.02|3019.32|3028.16|3019.46|3029.41|3020.71|3028|3019.3|38
1629245750000|2021-08-18 00:15:50|3028.1|3019.4|3029.28|3020.58|3030.21|3021.51|3028.05|3019.35|31
1629245760000|2021-08-18 00:16:00|3029.27|3020.57|3030.36|3021.66|3030.36|3021.66|3028.12|3019.42|35
1629245770000|2021-08-18 00:16:10|3030.37|3021.67|3032.18|3023.48|3032.18|3023.48|3030.37|3021.67|23
1629245780000|2021-08-18 00:16:20|3032.3|3023.6|3032.88|3024.18|3032.97|3024.27|3031.83|3023.13|36
1629245790000|2021-08-18 00:16:30|3032.92|3024.22|3035.66|3026.96|3035.66|3026.96|3032.86|3024.16|37
1629245800000|2021-08-18 00:16:40|3035.71|3027.01|3034.27|3025.57|3035.87|3027.17|3034.25|3025.55|35
1629245810000|2021-08-18 00:16:50|3034.08|3025.38|3032.26|3023.56|3034.08|3025.38|3031.64|3022.94|39
1629245820000|2021-08-18 00:17:00|3032.29|3023.59|3029.66|3020.96|3032.93|3024.23|3029.66|3020.96|40
1629245830000|2021-08-18 00:17:10|3029.62|3020.92|3028.13|3019.43|3029.62|3020.92|3026.94|3018.24|38
1629245840000|2021-08-18 00:17:20|3028.06|3019.36|3026.31|3017.61|3029.69|3020.99|3026.31|3017.61|38
1629245850000|2021-08-18 00:17:30|3025.95|3017.25|3024.13|3015.43|3026.64|3017.94|3024.13|3015.43|39
1629245860000|2021-08-18 00:17:40|3024.28|3015.58|3029.97|3021.27|3029.97|3021.27|3023.5|3014.8|40
1629245870000|2021-08-18 00:17:50|3029.92|3021.22|3034.06|3025.36|3034.06|3025.36|3029.92|3021.22|39
1629245880000|2021-08-18 00:18:00|3033.76|3025.06|3040.01|3031.31|3040.2|3031.5|3033.76|3025.06|40
1629245890000|2021-08-18 00:18:10|3039.6|3030.9|3035.98|3027.28|3039.84|3031.14|3035.57|3026.87|38
1629245900000|2021-08-18 00:18:20|3036.25|3027.55|3036.32|3027.62|3036.6|3027.9|3034.81|3026.11|40
1629245910000|2021-08-18 00:18:30|3036.69|3027.99|3037.14|3028.44|3040.16|3031.46|3036.69|3027.99|40
1629245920000|2021-08-18 00:18:40|3037.06|3028.36|3036.07|3027.37|3037.09|3028.39|3034.52|3025.82|36
1629245930000|2021-08-18 00:18:50|3036.5|3027.8|3032.48|3023.78|3036.54|3027.84|3032.48|3023.78|37
1629245940000|2021-08-18 00:19:00|3032.56|3023.86|3034.72|3026.02|3034.72|3026.02|3032.15|3023.45|38
1629245950000|2021-08-18 00:19:10|3034.65|3025.95|3033.77|3025.07|3034.67|3025.97|3032.9|3024.2|37
1629245960000|2021-08-18 00:19:20|3033.75|3025.05|3036.42|3027.72|3036.78|3028.08|3033.53|3024.83|39
1629245970000|2021-08-18 00:19:30|3036.19|3027.49|3037.9|3029.2|3038.22|3029.52|3034.98|3026.28|38
1629245980000|2021-08-18 00:19:40|3037.98|3029.28|3037.42|3028.72|3038.32|3029.62|3037.09|3028.39|38
1629245990000|2021-08-18 00:19:50|3037.29|3028.59|3038.99|3030.29|3039.08|3030.38|3035.38|3026.68|39
1629246000000|2021-08-18 00:20:00|3039.22|3030.52|3033.61|3024.91|3039.22|3030.52|3033.61|3024.91|39
1629246010000|2021-08-18 00:20:10|3033.33|3024.63|3031.89|3023.19|3035.38|3026.68|3031.89|3023.19|40
1629246020000|2021-08-18 00:20:20|3032.23|3023.53|3032.07|3023.37|3032.86|3024.16|3031.4|3022.7|36
1629246030000|2021-08-18 00:20:30|3031.9|3023.2|3031.82|3023.12|3032.01|3023.31|3031.58|3022.88|20
1629246040000|2021-08-18 00:20:40|3031.43|3022.73|3029.99|3021.29|3031.43|3022.73|3029.7|3021|36
1629246050000|2021-08-18 00:20:50|3030.46|3021.76|3030.52|3021.82|3031.13|3022.43|3030.38|3021.68|37
1629246060000|2021-08-18 00:21:00|3030.47|3021.77|3028.95|3020.25|3030.58|3021.88|3028.66|3019.96|36
1629246070000|2021-08-18 00:21:10|3028.72|3020.02|3027.24|3018.54|3028.74|3020.04|3027.05|3018.35|35
1629246080000|2021-08-18 00:21:20|3027.52|3018.82|3027.63|3018.93|3028.86|3020.16|3026.66|3017.96|37
1629246090000|2021-08-18 00:21:30|3027.72|3019.02|3028.02|3019.32|3029.31|3020.61|3027.1|3018.4|40
1629246100000|2021-08-18 00:21:40|3028.3|3019.6|3030.68|3021.98|3030.68|3021.98|3027.93|3019.23|37
1629246110000|2021-08-18 00:21:50|3030.69|3021.99|3028.15|3019.45|3030.69|3021.99|3027.7|3019|39
1629246120000|2021-08-18 00:22:00|3028.11|3019.41|3027.11|3018.41|3028.17|3019.47|3026.54|3017.84|39
1629246130000|2021-08-18 00:22:10|3027.25|3018.55|3027.32|3018.62|3028.13|3019.43|3026.79|3018.09|37
1629246140000|2021-08-18 00:22:20|3027.15|3018.45|3027.39|3018.69|3028.43|3019.73|3026.79|3018.09|36
1629246150000|2021-08-18 00:22:30|3027.19|3018.49|3027.76|3019.06|3027.94|3019.24|3026.96|3018.26|28
1629246160000|2021-08-18 00:22:40|3027.74|3019.04|3028.49|3019.79|3028.49|3019.79|3027.5|3018.8|34
1629246170000|2021-08-18 00:22:50|3028.63|3019.93|3028.89|3020.19|3028.89|3020.19|3028.02|3019.32|33
1629246180000|2021-08-18 00:23:00|3028.86|3020.16|3027.71|3019.01|3028.96|3020.26|3027.71|3019.01|28
1629246190000|2021-08-18 00:23:10|3027.82|3019.12|3029.52|3020.82|3029.81|3021.11|3027.45|3018.75|35
1629246200000|2021-08-18 00:23:20|3029.16|3020.46|3030.48|3021.78|3030.48|3021.78|3027.88|3019.18|36
1629246210000|2021-08-18 00:23:30|3030.84|3022.14|3028.73|3020.03|3031.28|3022.58|3028.67|3019.97|40
1629246220000|2021-08-18 00:23:40|3028.78|3020.08|3027.76|3019.06|3028.82|3020.12|3027.71|3019.01|37
1629246230000|2021-08-18 00:23:50|3028.04|3019.34|3027|3018.3|3028.17|3019.47|3026.14|3017.44|37
1629246240000|2021-08-18 00:24:00|3027.42|3018.72|3027.47|3018.77|3027.84|3019.14|3026.52|3017.82|38
1629246250000|2021-08-18 00:24:10|3027.39|3018.69|3027.6|3018.9|3027.6|3018.9|3026.41|3017.71|39
1629246260000|2021-08-18 00:24:20|3027.54|3018.84|3030.62|3021.92|3030.62|3021.92|3027.47|3018.77|38
1629246270000|2021-08-18 00:24:30|3030.73|3022.03|3030.74|3022.04|3032.18|3023.48|3030.63|3021.93|37
1629246280000|2021-08-18 00:24:40|3030.96|3022.26|3032.41|3023.71|3032.54|3023.84|3030.76|3022.06|38
1629246290000|2021-08-18 00:24:50|3032.29|3023.59|3034.22|3025.52|3034.22|3025.52|3031.27|3022.57|30
1629246300000|2021-08-18 00:25:00|3034.26|3025.56|3036.54|3027.84|3036.59|3027.89|3034.26|3025.56|19
1629246310000|2021-08-18 00:25:10|3036.39|3027.69|3034.78|3026.08|3036.62|3027.92|3034.47|3025.77|22
1629246320000|2021-08-18 00:25:20|3034.95|3026.25|3035.29|3026.59|3035.55|3026.85|3034.22|3025.52|29
1629246330000|2021-08-18 00:25:30|3035.26|3026.56|3035.4|3026.7|3035.4|3026.7|3033.82|3025.12|34
1629246340000|2021-08-18 00:25:40|3035.39|3026.69|3034.39|3025.69|3035.48|3026.78|3034.39|3025.69|29
1629246350000|2021-08-18 00:25:50|3034.11|3025.41|3033.39|3024.69|3034.9|3026.2|3032.56|3023.86|37
1629246360000|2021-08-18 00:26:00|3033.5|3024.8|3030.45|3021.75|3034.02|3025.32|3030.27|3021.57|39
1629246370000|2021-08-18 00:26:10|3030.47|3021.77|3029.8|3021.1|3030.73|3022.03|3029.15|3020.45|34
1629246380000|2021-08-18 00:26:20|3029.82|3021.12|3029.02|3020.32|3029.88|3021.18|3028.7|3020|37
1629246390000|2021-08-18 00:26:30|3029.39|3020.69|3028.61|3019.91|3029.39|3020.69|3028.14|3019.44|36
1629246400000|2021-08-18 00:26:40|3028.39|3019.69|3028.53|3019.83|3029.3|3020.6|3028.38|3019.68|34
1629246410000|2021-08-18 00:26:50|3028.45|3019.75|3029.27|3020.57|3029.27|3020.57|3028.16|3019.46|36
1629246420000|2021-08-18 00:27:00|3029.28|3020.58|3028.95|3020.25|3030.81|3022.11|3028.38|3019.68|38
1629246430000|2021-08-18 00:27:10|3028.71|3020.01|3027.81|3019.11|3028.95|3020.25|3027.58|3018.88|37
1629246440000|2021-08-18 00:27:20|3028.06|3019.36|3028.17|3019.47|3028.67|3019.97|3027.57|3018.87|36
1629246450000|2021-08-18 00:27:30|3028.12|3019.42|3028.85|3020.15|3029.57|3020.87|3027.85|3019.15|35
1629246460000|2021-08-18 00:27:40|3028.94|3020.24|3028.64|3019.94|3029.23|3020.53|3028.14|3019.44|34
1629246470000|2021-08-18 00:27:50|3028.62|3019.92|3028.49|3019.79|3029.18|3020.48|3028.44|3019.74|32
1629246480000|2021-08-18 00:28:00|3028.66|3019.96|3028.4|3019.7|3028.97|3020.27|3028.36|3019.66|29
1629246490000|2021-08-18 00:28:10|3028.42|3019.72|3027.13|3018.43|3028.43|3019.73|3027.13|3018.43|30
1629246500000|2021-08-18 00:28:20|3026.97|3018.27|3027.28|3018.58|3027.89|3019.19|3026.97|3018.27|32
1629246510000|2021-08-18 00:28:30|3027.19|3018.49|3026.77|3018.07|3027.52|3018.82|3026.48|3017.78|38
1629246520000|2021-08-18 00:28:40|3026.84|3018.14|3024.4|3015.7|3026.84|3018.14|3023.64|3014.94|38
1629246530000|2021-08-18 00:28:50|3024.34|3015.64|3023.71|3015.01|3024.45|3015.75|3023.49|3014.79|40
1629246540000|2021-08-18 00:29:00|3023.53|3014.83|3022.61|3013.91|3023.53|3014.83|3022.45|3013.75|36
1629246550000|2021-08-18 00:29:10|3022.51|3013.81|3021.82|3013.12|3023.04|3014.34|3021.82|3013.12|36
1629246560000|2021-08-18 00:29:20|3021.49|3012.79|3021.47|3012.77|3021.49|3012.79|3020.7|3012|37
1629246570000|2021-08-18 00:29:30|3021.49|3012.79|3020.84|3012.14|3021.75|3013.05|3020.79|3012.09|35
1629246580000|2021-08-18 00:29:40|3020.88|3012.18|3020.86|3012.16|3021.06|3012.36|3020.72|3012.02|31
1629246590000|2021-08-18 00:29:50|3020.84|3012.14|3022.6|3013.9|3022.6|3013.9|3020.76|3012.06|33
1629246600000|2021-08-18 00:30:00|3022.72|3014.02|3017.82|3009.12|3022.72|3014.02|3017.29|3008.59|36
1629246610000|2021-08-18 00:30:10|3018|3009.3|3016.84|3008.14|3018|3009.3|3016.7|3008|37
1629246620000|2021-08-18 00:30:20|3016.81|3008.11|3019.9|3011.2|3019.9|3011.2|3016.81|3008.11|38
1629246630000|2021-08-18 00:30:30|3020|3011.3|3021.7|3013|3022.08|3013.38|3019.61|3010.91|39
1629246640000|2021-08-18 00:30:40|3021.6|3012.9|3017.89|3009.19|3021.64|3012.94|3017.89|3009.19|38
1629246650000|2021-08-18 00:30:50|3017.88|3009.18|3017.62|3008.92|3019.08|3010.38|3017.62|3008.92|37
1629246660000|2021-08-18 00:31:00|3017.56|3008.86|3018.6|3009.9|3018.6|3009.9|3016.69|3007.99|34
1629246670000|2021-08-18 00:31:10|3018.21|3009.51|3018.31|3009.61|3019.04|3010.34|3017.85|3009.15|36
1629246680000|2021-08-18 00:31:20|3018.81|3010.11|3018.01|3009.31|3018.81|3010.11|3017.02|3008.32|36
1629246690000|2021-08-18 00:31:30|3018.03|3009.33|3017.06|3008.36|3018.1|3009.4|3017.06|3008.36|32
1629246700000|2021-08-18 00:31:40|3016.88|3008.18|3017.67|3008.97|3017.97|3009.27|3016.25|3007.55|30
1629246710000|2021-08-18 00:31:50|3017.49|3008.79|3016.5|3007.8|3017.69|3008.99|3016.17|3007.47|35
1629246720000|2021-08-18 00:32:00|3016.47|3007.77|3016.68|3007.98|3017.75|3009.05|3015.65|3006.95|33
1629246730000|2021-08-18 00:32:10|3016.83|3008.13|3016.73|3008.03|3016.91|3008.21|3015.43|3006.73|34
1629246740000|2021-08-18 00:32:20|3016.63|3007.93|3018.63|3009.93|3018.67|3009.97|3016.48|3007.78|35
1629246750000|2021-08-18 00:32:30|3018.8|3010.1|3022.45|3013.75|3022.45|3013.75|3018.8|3010.1|38
1629246760000|2021-08-18 00:32:40|3022.27|3013.57|3017.63|3008.93|3022.28|3013.58|3017.63|3008.93|38
1629246770000|2021-08-18 00:32:50|3017.4|3008.7|3018.67|3009.97|3018.75|3010.05|3017.4|3008.7|31
1629246780000|2021-08-18 00:33:00|3018.73|3010.03|3015.99|3007.29|3018.76|3010.06|3015.99|3007.29|39
1629246790000|2021-08-18 00:33:10|3015.85|3007.15|3015.75|3007.05|3016.36|3007.66|3015.74|3007.04|29
1629246800000|2021-08-18 00:33:20|3015.78|3007.08|3015.74|3007.04|3016.03|3007.33|3015.19|3006.49|33
1629246810000|2021-08-18 00:33:30|3015.81|3007.11|3015.14|3006.44|3015.92|3007.22|3015.14|3006.44|35
1629246820000|2021-08-18 00:33:40|3015.16|3006.46|3016.15|3007.45|3016.2|3007.5|3015.08|3006.38|32
1629246830000|2021-08-18 00:33:50|3016.2|3007.5|3014.99|3006.29|3017.15|3008.45|3014.77|3006.07|37
1629246840000|2021-08-18 00:34:00|3015.01|3006.31|3017.01|3008.31|3017.22|3008.52|3014.32|3005.62|37
1629246850000|2021-08-18 00:34:10|3016.9|3008.2|3014.49|3005.79|3016.9|3008.2|3014.49|3005.79|38
1629246860000|2021-08-18 00:34:20|3014.45|3005.75|3015.5|3006.8|3015.63|3006.93|3014.45|3005.75|33
1629246870000|2021-08-18 00:34:30|3015.35|3006.65|3015.1|3006.4|3015.76|3007.06|3014.45|3005.75|39
1629246880000|2021-08-18 00:34:40|3015.2|3006.5|3011.04|3002.34|3015.52|3006.82|3010.98|3002.28|37
1629246890000|2021-08-18 00:34:50|3010.89|3002.19|3008.9|3000.2|3011.27|3002.57|3008.9|3000.2|36
1629246900000|2021-08-18 00:35:00|3009.3|3000.6|3008.23|2999.53|3009.41|3000.71|3007.67|2998.97|38
1629246910000|2021-08-18 00:35:10|3007.84|2999.14|3009.89|3001.19|3009.9|3001.2|3007.7|2999|29
1629246920000|2021-08-18 00:35:20|3009.94|3001.24|3012.85|3004.15|3012.87|3004.17|3009.81|3001.11|40
1629246930000|2021-08-18 00:35:30|3012.31|3003.61|3011.92|3003.22|3012.57|3003.87|3011.61|3002.91|34
1629246940000|2021-08-18 00:35:40|3012.38|3003.68|3012.23|3003.53|3013.01|3004.31|3012.2|3003.5|27
1629246950000|2021-08-18 00:35:50|3012.22|3003.52|3014.76|3006.06|3014.76|3006.06|3012.22|3003.52|35
1629246960000|2021-08-18 00:36:00|3015.01|3006.31|3013.32|3004.62|3015.36|3006.66|3013.32|3004.62|30
1629246970000|2021-08-18 00:36:10|3013.37|3004.67|3014.02|3005.32|3015.96|3007.26|3012.99|3004.29|40
1629246980000|2021-08-18 00:36:20|3014.19|3005.49|3013.83|3005.13|3014.57|3005.87|3013.26|3004.56|37
1629246990000|2021-08-18 00:36:30|3013.63|3004.93|3014.1|3005.4|3014.62|3005.92|3012.91|3004.21|38
1629247000000|2021-08-18 00:36:40|3014.15|3005.45|3014.93|3006.23|3014.93|3006.23|3013.46|3004.76|39
1629247010000|2021-08-18 00:36:50|3015.74|3007.04|3016.01|3007.31|3016.13|3007.43|3015.6|3006.9|38
1629247020000|2021-08-18 00:37:00|3016.02|3007.32|3014.09|3005.39|3016.02|3007.32|3013.51|3004.81|35
1629247030000|2021-08-18 00:37:10|3014|3005.3|3012.63|3003.93|3015.49|3006.79|3012.63|3003.93|36
1629247040000|2021-08-18 00:37:20|3012.49|3003.79|3012.19|3003.49|3012.54|3003.84|3011.31|3002.61|38
1629247050000|2021-08-18 00:37:30|3012.22|3003.52|3012.28|3003.58|3012.85|3004.15|3011.78|3003.08|40
1629247060000|2021-08-18 00:37:40|3012.11|3003.41|3013.63|3004.93|3013.65|3004.95|3011.41|3002.71|38
1629247070000|2021-08-18 00:37:50|3013.6|3004.9|3013.03|3004.33|3013.6|3004.9|3012.54|3003.84|33
1629247080000|2021-08-18 00:38:00|3013.04|3004.34|3012.15|3003.45|3014.49|3005.79|3011.64|3002.94|37
1629247090000|2021-08-18 00:38:10|3012.01|3003.31|3009.69|3000.99|3012.01|3003.31|3009.53|3000.83|37
1629247100000|2021-08-18 00:38:20|3009.7|3001|3008.2|2999.5|3009.93|3001.23|3008.19|2999.49|36
1629247110000|2021-08-18 00:38:30|3008.16|2999.46|3007.32|2998.62|3008.36|2999.66|3007.21|2998.51|39
1629247120000|2021-08-18 00:38:40|3007.45|2998.75|3006.79|2998.09|3008|2999.3|3006.78|2998.08|39
1629247130000|2021-08-18 00:38:50|3006.71|2998.01|3005.52|2996.82|3006.85|2998.15|3005.52|2996.82|39
1629247140000|2021-08-18 00:39:00|3005.55|2996.85|3005.68|2996.98|3006.84|2998.14|3005.41|2996.71|36
1629247150000|2021-08-18 00:39:10|3005.38|2996.68|3003.6|2994.9|3005.47|2996.77|3003.42|2994.72|21
1629247160000|2021-08-18 00:39:20|3003.39|2994.69|3004.48|2995.78|3004.49|2995.79|3003.26|2994.56|36
1629247170000|2021-08-18 00:39:30|3005.95|2997.25|3004.25|2995.55|3006.38|2997.68|3003.93|2995.23|39
1629247180000|2021-08-18 00:39:40|3004.22|2995.52|3003.85|2995.15|3004.54|2995.84|3003.48|2994.78|35
1629247190000|2021-08-18 00:39:50|3003.83|2995.13|3003.43|2994.73|3003.83|2995.13|3003.28|2994.58|29
1629247200000|2021-08-18 00:40:00|3003.55|2994.85|3002.88|2994.18|3003.79|2995.09|3001.78|2993.08|38
1629247210000|2021-08-18 00:40:10|3002.85|2994.15|3001.42|2992.72|3003.01|2994.31|3001.35|2992.65|38
1629247220000|2021-08-18 00:40:20|3001.25|2992.55|3001.1|2992.4|3002.65|2993.95|3000.89|2992.19|36
1629247230000|2021-08-18 00:40:30|3000.91|2992.21|2999.37|2990.67|3000.91|2992.21|2998.74|2990.04|37
1629247240000|2021-08-18 00:40:40|2999.43|2990.73|2999.83|2991.13|2999.9|2991.2|2999.14|2990.44|39
1629247250000|2021-08-18 00:40:50|2999.56|2990.86|2998.62|2989.92|3000.05|2991.35|2998.62|2989.92|37
1629247260000|2021-08-18 00:41:00|2998.74|2990.04|2999.78|2991.08|2999.91|2991.21|2998.18|2989.48|37
1629247270000|2021-08-18 00:41:10|2999.89|2991.19|2999.75|2991.05|2999.92|2991.22|2998.39|2989.69|37
1629247280000|2021-08-18 00:41:20|2999.07|2990.37|2998.99|2990.29|2999.51|2990.81|2998.3|2989.6|37
1629247290000|2021-08-18 00:41:30|2998.58|2989.88|2999.43|2990.73|2999.66|2990.96|2998.05|2989.35|35
1629247300000|2021-08-18 00:41:40|2999.45|2990.75|2999.47|2990.77|3000.13|2991.43|2998.74|2990.04|38
1629247310000|2021-08-18 00:41:50|2999.41|2990.71|2998.87|2990.17|2999.78|2991.08|2998.87|2990.17|32
1629247320000|2021-08-18 00:42:00|2998.81|2990.11|2998.19|2989.49|2999|2990.3|2997.9|2989.2|35
1629247330000|2021-08-18 00:42:10|2998.58|2989.88|2998.66|2989.96|2998.91|2990.21|2998.43|2989.73|26
1629247340000|2021-08-18 00:42:20|2998.65|2989.95|2997.05|2988.35|2998.69|2989.99|2996.7|2988|38
1629247350000|2021-08-18 00:42:30|2997.06|2988.36|2993.52|2984.82|2997.06|2988.36|2992.95|2984.25|37
1629247360000|2021-08-18 00:42:40|2993.72|2985.02|2996.92|2988.22|2996.93|2988.23|2993.32|2984.62|38
1629247370000|2021-08-18 00:42:50|2997.18|2988.48|2996.12|2987.42|2998.18|2989.48|2995.19|2986.49|40
1629247380000|2021-08-18 00:43:00|2995.55|2986.85|2992.84|2984.14|2995.55|2986.85|2992.82|2984.12|40
1629247390000|2021-08-18 00:43:10|2992.57|2983.87|2995.08|2986.38|2995.08|2986.38|2992.19|2983.49|38
1629247400000|2021-08-18 00:43:20|2995.27|2986.57|2995.68|2986.98|2995.68|2986.98|2993.51|2984.81|40
1629247410000|2021-08-18 00:43:30|2995.62|2986.92|2995.89|2987.19|2996.34|2987.64|2995.21|2986.51|39
1629247420000|2021-08-18 00:43:40|2996.03|2987.33|2997.82|2989.12|2997.87|2989.17|2996.03|2987.33|39
1629247430000|2021-08-18 00:43:50|2998.04|2989.34|2999.43|2990.73|2999.54|2990.84|2997.99|2989.29|40
1629247440000|2021-08-18 00:44:00|2999.2|2990.5|2997.86|2989.16|3000.36|2991.66|2997.75|2989.05|35
1629247450000|2021-08-18 00:44:10|2997.06|2988.36|2999.38|2990.68|3000.15|2991.45|2996.83|2988.13|32
1629247460000|2021-08-18 00:44:20|2999.28|2990.58|2996.96|2988.26|2999.38|2990.68|2996.72|2988.02|31
1629247470000|2021-08-18 00:44:30|2996.71|2988.01|2996.83|2988.13|2997.08|2988.38|2995.68|2986.98|37
1629247480000|2021-08-18 00:44:40|2996.89|2988.19|2994.91|2986.21|2996.89|2988.19|2994.52|2985.82|37
1629247490000|2021-08-18 00:44:50|2994.76|2986.06|2994.54|2985.84|2995.04|2986.34|2993.59|2984.89|34
1629247500000|2021-08-18 00:45:00|2994.5|2985.8|2995.75|2987.05|2995.89|2987.19|2994.22|2985.52|38
1629247510000|2021-08-18 00:45:10|2995.79|2987.09|2994.69|2985.99|2996.13|2987.43|2994.56|2985.86|38
1629247520000|2021-08-18 00:45:20|2994.74|2986.04|2994.69|2985.99|2995.21|2986.51|2994.51|2985.81|38
1629247530000|2021-08-18 00:45:30|2994.72|2986.02|2993.74|2985.04|2994.75|2986.05|2993.49|2984.79|37
1629247540000|2021-08-18 00:45:40|2993.81|2985.11|2990.03|2981.33|2993.84|2985.14|2990.03|2981.33|36
1629247550000|2021-08-18 00:45:50|2989.99|2981.29|2987.61|2978.91|2990.04|2981.34|2987.61|2978.91|39
1629247560000|2021-08-18 00:46:00|2987.46|2978.76|2988.33|2979.63|2988.56|2979.86|2986.93|2978.23|36
1629247570000|2021-08-18 00:46:10|2988.32|2979.62|2990.87|2982.17|2990.87|2982.17|2988.32|2979.62|37
1629247580000|2021-08-18 00:46:20|2990.68|2981.98|2990.25|2981.55|2991.71|2983.01|2990.01|2981.31|38
1629247590000|2021-08-18 00:46:30|2990.44|2981.74|2989.98|2981.28|2991.04|2982.34|2989.36|2980.66|39
1629247600000|2021-08-18 00:46:40|2990.12|2981.42|2990.25|2981.55|2991.1|2982.4|2989.63|2980.93|40
1629247610000|2021-08-18 00:46:50|2990.23|2981.53|2994.41|2985.71|2994.41|2985.71|2990.08|2981.38|38
1629247620000|2021-08-18 00:47:00|2994.82|2986.12|2998.68|2989.98|2998.68|2989.98|2994.82|2986.12|39
1629247630000|2021-08-18 00:47:10|2998.62|2989.92|2994.44|2985.74|2998.63|2989.93|2994.4|2985.7|38
1629247640000|2021-08-18 00:47:20|2994.1|2985.4|2997.24|2988.54|2997.91|2989.21|2993.98|2985.28|38
1629247650000|2021-08-18 00:47:30|2997.49|2988.79|2997.79|2989.09|2997.9|2989.2|2996.69|2987.99|38
1629247660000|2021-08-18 00:47:40|2997.94|2989.24|2999.37|2990.67|2999.75|2991.05|2997.94|2989.24|40
1629247670000|2021-08-18 00:47:50|2999.28|2990.58|3000.37|2991.67|3000.37|2991.67|2998.6|2989.9|37
1629247680000|2021-08-18 00:48:00|3000.77|2992.07|3003.62|2994.92|3003.66|2994.96|3000.65|2991.95|37
1629247690000|2021-08-18 00:48:10|3003.5|2994.8|3006.21|2997.51|3007.68|2998.98|3003.32|2994.62|39
1629247700000|2021-08-18 00:48:20|3006.46|2997.76|3007.29|2998.59|3007.36|2998.66|3003.81|2995.11|40
1629247710000|2021-08-18 00:48:30|3007.27|2998.57|3006.04|2997.34|3007.53|2998.83|3006.04|2997.34|40
1629247720000|2021-08-18 00:48:40|3005.41|2996.71|3006.8|2998.1|3006.98|2998.28|3004.22|2995.52|37
1629247730000|2021-08-18 00:48:50|3006.98|2998.28|3007.23|2998.53|3008.17|2999.47|3005.84|2997.14|39
1629247740000|2021-08-18 00:49:00|3007.45|2998.75|3007.55|2998.85|3008.06|2999.36|3007.06|2998.36|36
1629247750000|2021-08-18 00:49:10|3007.69|2998.99|3009.87|3001.17|3009.88|3001.18|3007.39|2998.69|40
1629247760000|2021-08-18 00:49:20|3009.86|3001.16|3009.82|3001.12|3010.28|3001.58|3009.43|3000.73|36
1629247770000|2021-08-18 00:49:30|3009.95|3001.25|3009.76|3001.06|3010.04|3001.34|3008.7|3000|33
1629247780000|2021-08-18 00:49:40|3009.67|3000.97|3011.52|3002.82|3011.54|3002.84|3009.67|3000.97|35
1629247790000|2021-08-18 00:49:50|3011.47|3002.77|3011.78|3003.08|3011.79|3003.09|3010.72|3002.02|39
1629247800000|2021-08-18 00:50:00|3011.8|3003.1|3011.01|3002.31|3012.18|3003.48|3011.01|3002.31|36
1629247810000|2021-08-18 00:50:10|3011.02|3002.32|3012.49|3003.79|3012.62|3003.92|3010.47|3001.77|37
1629247820000|2021-08-18 00:50:20|3012.5|3003.8|3018.51|3009.81|3018.51|3009.81|3012.36|3003.66|38
1629247830000|2021-08-18 00:50:30|3018.72|3010.02|3015.86|3007.16|3018.79|3010.09|3015.64|3006.94|40
1629247840000|2021-08-18 00:50:40|3016.22|3007.52|3020.79|3012.09|3021.36|3012.66|3016.22|3007.52|39
1629247850000|2021-08-18 00:50:50|3020.76|3012.06|3021.55|3012.85|3021.64|3012.94|3019.4|3010.7|39
1629247860000|2021-08-18 00:51:00|3022.02|3013.32|3020|3011.3|3022.13|3013.43|3019.19|3010.49|38
1629247870000|2021-08-18 00:51:10|3020.01|3011.31|3021.95|3013.25|3021.95|3013.25|3019.94|3011.24|39
1629247880000|2021-08-18 00:51:20|3022.03|3013.33|3022.53|3013.83|3022.71|3014.01|3021.54|3012.84|39
1629247890000|2021-08-18 00:51:30|3022.41|3013.71|3024.86|3016.16|3024.92|3016.22|3022.41|3013.71|40
1629247900000|2021-08-18 00:51:40|3024.79|3016.09|3022.01|3013.31|3025.17|3016.47|3020.69|3011.99|39
1629247910000|2021-08-18 00:51:50|3022.74|3014.04|3020.35|3011.65|3022.74|3014.04|3018.89|3010.19|40
1629247920000|2021-08-18 00:52:00|3020.25|3011.55|3024.12|3015.42|3025.01|3016.31|3020.25|3011.55|40
1629247930000|2021-08-18 00:52:10|3023.54|3014.84|3024.07|3015.37|3024.87|3016.17|3023.33|3014.63|34
1629247940000|2021-08-18 00:52:20|3024.21|3015.51|3024.4|3015.7|3024.4|3015.7|3022.32|3013.62|38
1629247950000|2021-08-18 00:52:30|3024.81|3016.11|3024.59|3015.89|3025.08|3016.38|3024.09|3015.39|39
1629247960000|2021-08-18 00:52:40|3024.58|3015.88|3026.25|3017.55|3026.46|3017.76|3024.58|3015.88|33
1629247970000|2021-08-18 00:52:50|3026.08|3017.38|3023.81|3015.11|3026.54|3017.84|3022.57|3013.87|34
1629247980000|2021-08-18 00:53:00|3023.85|3015.15|3026.53|3017.83|3026.53|3017.83|3023.76|3015.06|37
1629247990000|2021-08-18 00:53:10|3026.33|3017.63|3026.32|3017.62|3026.54|3017.84|3025.41|3016.71|37
1629248000000|2021-08-18 00:53:20|3026.13|3017.43|3026.54|3017.84|3027.15|3018.45|3026.13|3017.43|33
1629248010000|2021-08-18 00:53:30|3026.6|3017.9|3027.54|3018.84|3027.54|3018.84|3026.33|3017.63|33
1629248020000|2021-08-18 00:53:40|3027.59|3018.89|3028.47|3019.77|3028.54|3019.84|3027.44|3018.74|30
1629248030000|2021-08-18 00:53:50|3028.44|3019.74|3028.34|3019.64|3028.55|3019.85|3027.58|3018.88|22
1629248040000|2021-08-18 00:54:00|3028.36|3019.66|3027.4|3018.7|3028.61|3019.91|3027.31|3018.61|36
1629248050000|2021-08-18 00:54:10|3026.8|3018.1|3028.31|3019.61|3028.53|3019.83|3025.41|3016.71|38
1629248060000|2021-08-18 00:54:20|3028.36|3019.66|3027.78|3019.08|3028.62|3019.92|3027.78|3019.08|27
1629248070000|2021-08-18 00:54:30|3027.6|3018.9|3025.59|3016.89|3027.64|3018.94|3025.59|3016.89|38
1629248080000|2021-08-18 00:54:40|3025.58|3016.88|3026.97|3018.27|3026.97|3018.27|3023.32|3014.62|36
1629248090000|2021-08-18 00:54:50|3026.9|3018.2|3027.5|3018.8|3028.38|3019.68|3026.25|3017.55|40
1629248100000|2021-08-18 00:55:00|3027.45|3018.75|3023.99|3015.29|3027.45|3018.75|3023.89|3015.19|35
1629248110000|2021-08-18 00:55:10|3024|3015.3|3021.92|3013.22|3024.4|3015.7|3021.12|3012.42|31
1629248120000|2021-08-18 00:55:20|3021.81|3013.11|3019.09|3010.39|3021.99|3013.29|3019.09|3010.39|37
1629248130000|2021-08-18 00:55:30|3019.11|3010.41|3020.28|3011.58|3020.6|3011.9|3017.9|3009.2|39
1629248140000|2021-08-18 00:55:40|3020.43|3011.73|3019.57|3010.87|3021.95|3013.25|3019.57|3010.87|39
1629248150000|2021-08-18 00:55:50|3019.56|3010.86|3017.78|3009.08|3019.67|3010.97|3016.8|3008.1|40
1629248160000|2021-08-18 00:56:00|3017.47|3008.77|3018.71|3010.01|3018.76|3010.06|3017.02|3008.32|37
1629248170000|2021-08-18 00:56:10|3018.79|3010.09|3017.51|3008.81|3018.79|3010.09|3017.51|3008.81|38
1629248180000|2021-08-18 00:56:20|3017.15|3008.45|3017.33|3008.63|3017.86|3009.16|3016.96|3008.26|35
1629248190000|2021-08-18 00:56:30|3017.52|3008.82|3019.3|3010.6|3019.3|3010.6|3017.49|3008.79|24
1629248200000|2021-08-18 00:56:40|3019.07|3010.37|3021.22|3012.52|3021.76|3013.06|3019.07|3010.37|35
1629248210000|2021-08-18 00:56:50|3021.18|3012.48|3018.68|3009.98|3021.44|3012.74|3018.68|3009.98|36
1629248220000|2021-08-18 00:57:00|3018.3|3009.6|3018.24|3009.54|3018.52|3009.82|3018.08|3009.38|34
1629248230000|2021-08-18 00:57:10|3018.17|3009.47|3020.52|3011.82|3020.65|3011.95|3018.08|3009.38|35
1629248240000|2021-08-18 00:57:20|3021.1|3012.4|3020.68|3011.98|3021.76|3013.06|3020.22|3011.52|40
1629248250000|2021-08-18 00:57:30|3020.44|3011.74|3021.76|3013.06|3021.91|3013.21|3020.44|3011.74|36
1629248260000|2021-08-18 00:57:40|3022.13|3013.43|3026.25|3017.55|3026.42|3017.72|3022.13|3013.43|36
1629248270000|2021-08-18 00:57:50|3025.77|3017.07|3026.44|3017.74|3027.84|3019.14|3025.43|3016.73|35
1629248280000|2021-08-18 00:58:00|3026.41|3017.71|3026.25|3017.55|3026.56|3017.86|3024.32|3015.62|38
1629248290000|2021-08-18 00:58:10|3026.27|3017.57|3026.67|3017.97|3027.1|3018.4|3025.58|3016.88|36
1629248300000|2021-08-18 00:58:20|3026.3|3017.6|3025.73|3017.03|3027.38|3018.68|3025.73|3017.03|39
1629248310000|2021-08-18 00:58:30|3025.49|3016.79|3024.69|3015.99|3025.57|3016.87|3024.21|3015.51|39
1629248320000|2021-08-18 00:58:40|3024.79|3016.09|3024.2|3015.5|3025.01|3016.31|3024.2|3015.5|36
1629248330000|2021-08-18 00:58:50|3024.36|3015.66|3025.28|3016.58|3025.55|3016.85|3024.36|3015.66|35
1629248340000|2021-08-18 00:59:00|3025.04|3016.34|3024.68|3015.98|3025.1|3016.4|3024.43|3015.73|35
1629248350000|2021-08-18 00:59:10|3024.56|3015.86|3023.74|3015.04|3024.6|3015.9|3023.06|3014.36|37
1629248360000|2021-08-18 00:59:20|3024.22|3015.52|3023.49|3014.79|3024.93|3016.23|3023.49|3014.79|36
1629248370000|2021-08-18 00:59:30|3023.52|3014.82|3023.09|3014.39|3023.61|3014.91|3022.89|3014.19|29
1629248380000|2021-08-18 00:59:40|3022.95|3014.25|3024.6|3015.9|3024.82|3016.12|3022.77|3014.07|38
1629248390000|2021-08-18 00:59:50|3024.81|3016.11|3025.32|3016.62|3025.37|3016.67|3024.03|3015.33|40
1629248400000|2021-08-18 01:00:00|3025.47|3016.77|3024.73|3016.03|3025.94|3017.24|3024.02|3015.32|39
1629248410000|2021-08-18 01:00:10|3024.46|3015.76|3021.27|3012.57|3024.46|3015.76|3020.89|3012.19|40
1629248420000|2021-08-18 01:00:20|3021.15|3012.45|3019.77|3011.07|3021.48|3012.78|3019.48|3010.78|37
1629248430000|2021-08-18 01:00:30|3019.91|3011.21|3020.08|3011.38|3020.39|3011.69|3019.73|3011.03|30
1629248440000|2021-08-18 01:00:40|3019.95|3011.25|3020.2|3011.5|3020.46|3011.76|3019.88|3011.18|19
1629248450000|2021-08-18 01:00:50|3020.09|3011.39|3019.8|3011.1|3020.13|3011.43|3019.79|3011.09|17
1629248460000|2021-08-18 01:01:00|3019.79|3011.09|3018.5|3009.8|3019.8|3011.1|3017.48|3008.78|36
1629248470000|2021-08-18 01:01:10|3018.57|3009.87|3018.63|3009.93|3019.27|3010.57|3018.47|3009.77|35
1629248480000|2021-08-18 01:01:20|3018.81|3010.11|3015.52|3006.82|3018.81|3010.11|3015.51|3006.81|37
1629248490000|2021-08-18 01:01:30|3015.59|3006.89|3016.09|3007.39|3016.34|3007.64|3014.27|3005.57|40
1629248500000|2021-08-18 01:01:40|3016.16|3007.46|3014.9|3006.2|3016.37|3007.67|3014.38|3005.68|39
1629248510000|2021-08-18 01:01:50|3014.86|3006.16|3013.51|3004.81|3014.86|3006.16|3013.16|3004.46|30
1629248520000|2021-08-18 01:02:00|3013.97|3005.27|3013.89|3005.19|3015.39|3006.69|3013.89|3005.19|38
1629248530000|2021-08-18 01:02:10|3014.04|3005.34|3013.31|3004.61|3014.77|3006.07|3013.29|3004.59|27
1629248540000|2021-08-18 01:02:20|3013.42|3004.72|3013.37|3004.67|3013.42|3004.72|3013.09|3004.39|24
1629248550000|2021-08-18 01:02:30|3013.5|3004.8|3013|3004.3|3013.5|3004.8|3012.7|3004|28
1629248560000|2021-08-18 01:02:40|3012.92|3004.22|3010.12|3001.42|3013.28|3004.58|3010.05|3001.35|31
1629248570000|2021-08-18 01:02:50|3010.11|3001.41|3008.07|2999.37|3010.11|3001.41|3007.5|2998.8|39
1629248580000|2021-08-18 01:03:00|3008.16|2999.46|3006.28|2997.58|3008.97|3000.27|3006.24|2997.54|37
1629248590000|2021-08-18 01:03:10|3006.59|2997.89|3005.99|2997.29|3007.57|2998.87|3005.87|2997.17|38
1629248600000|2021-08-18 01:03:20|3006|2997.3|3005.35|2996.65|3006.81|2998.11|3005.11|2996.41|37
1629248610000|2021-08-18 01:03:30|3005.39|2996.69|3005.86|2997.16|3006.23|2997.53|3005.39|2996.69|39
1629248620000|2021-08-18 01:03:40|3005.97|2997.27|3008.81|3000.11|3009.24|3000.54|3005.97|2997.27|39
1629248630000|2021-08-18 01:03:50|3008.65|2999.95|3009.09|3000.39|3009.4|3000.7|3007.39|2998.69|39
1629248640000|2021-08-18 01:04:00|3009.47|3000.77|3008.37|2999.67|3009.47|3000.77|3007.92|2999.22|39
1629248650000|2021-08-18 01:04:10|3008.06|2999.36|3008.99|3000.29|3009.34|3000.64|3007.95|2999.25|35
1629248660000|2021-08-18 01:04:20|3009.04|3000.34|3007.16|2998.46|3009.04|3000.34|3006.33|2997.63|39
1629248670000|2021-08-18 01:04:30|3007.08|2998.38|3005.35|2996.65|3008.79|3000.09|3005.08|2996.38|39
1629248680000|2021-08-18 01:04:40|3005.24|2996.54|3004.88|2996.18|3005.37|2996.67|3004.24|2995.54|36
1629248690000|2021-08-18 01:04:50|3004.84|2996.14|3004.76|2996.06|3004.95|2996.25|3004.4|2995.7|25
1629248700000|2021-08-18 01:05:00|3004.77|2996.07|3006.91|2998.21|3006.91|2998.21|3004.65|2995.95|24
1629248710000|2021-08-18 01:05:10|3006.78|2998.08|3009.6|3000.9|3009.6|3000.9|3006.57|2997.87|37
1629248720000|2021-08-18 01:05:20|3009.41|3000.71|3008.71|3000.01|3011.15|3002.45|3008.7|3000|27
1629248730000|2021-08-18 01:05:30|3008.7|3000|3010.94|3002.24|3011.19|3002.49|3008.54|2999.84|32
1629248740000|2021-08-18 01:05:40|3011.13|3002.43|3012.62|3003.92|3012.62|3003.92|3010.04|3001.34|34
1629248750000|2021-08-18 01:05:50|3013.76|3005.06|3013.97|3005.27|3015.16|3006.46|3013.3|3004.6|36
1629248760000|2021-08-18 01:06:00|3013.8|3005.1|3009.77|3001.07|3013.98|3005.28|3009.6|3000.9|36
1629248770000|2021-08-18 01:06:10|3009.96|3001.26|3008.12|2999.42|3009.96|3001.26|3007.66|2998.96|36
1629248780000|2021-08-18 01:06:20|3008.75|3000.05|3006.17|2997.47|3008.75|3000.05|3005.93|2997.23|30
1629248790000|2021-08-18 01:06:30|3006.11|2997.41|3006.32|2997.62|3006.56|2997.86|3005.97|2997.27|24
1629248800000|2021-08-18 01:06:40|3005.97|2997.27|3005.15|2996.45|3005.97|2997.27|3004.83|2996.13|16
1629248810000|2021-08-18 01:06:50|3005.1|2996.4|3003.17|2994.47|3005.2|2996.5|3003.17|2994.47|30
1629248820000|2021-08-18 01:07:00|3003.29|2994.59|3002.38|2993.68|3003.77|2995.07|3001.99|2993.29|35
1629248830000|2021-08-18 01:07:10|3001.86|2993.16|3000.74|2992.04|3002.06|2993.36|3000.58|2991.88|35
1629248840000|2021-08-18 01:07:20|3000.81|2992.11|3001.55|2992.85|3002.17|2993.47|3000.81|2992.11|34
1629248850000|2021-08-18 01:07:30|3001.66|2992.96|3001.81|2993.11|3002.25|2993.55|3001.46|2992.76|34
1629248860000|2021-08-18 01:07:40|3001.6|2992.9|3000.4|2991.7|3002.08|2993.38|3000.03|2991.33|39
1629248870000|2021-08-18 01:07:50|3000.51|2991.81|3002.4|2993.7|3002.4|2993.7|3000.51|2991.81|38
1629248880000|2021-08-18 01:08:00|3001.97|2993.27|2999.83|2991.13|3001.97|2993.27|2999.2|2990.5|37
1629248890000|2021-08-18 01:08:10|2999.52|2990.82|2998.69|2989.99|3001.42|2992.72|2998.69|2989.99|38
1629248900000|2021-08-18 01:08:20|2998.84|2990.14|2998.5|2989.8|2999.16|2990.46|2998.41|2989.71|37
1629248910000|2021-08-18 01:08:30|2998.53|2989.83|2998.09|2989.39|2998.53|2989.83|2996.64|2987.94|37
1629248920000|2021-08-18 01:08:40|2997.98|2989.28|2996.3|2987.6|2997.98|2989.28|2996.3|2987.6|40
1629248930000|2021-08-18 01:08:50|2996.37|2987.67|2996.1|2987.4|2996.42|2987.72|2995.05|2986.35|38
1629248940000|2021-08-18 01:09:00|2995.92|2987.22|2996.61|2987.91|2998.57|2989.87|2995.77|2987.07|40
1629248950000|2021-08-18 01:09:10|2996.63|2987.93|2996|2987.3|2998.12|2989.42|2995.99|2987.29|38
1629248960000|2021-08-18 01:09:20|2995.79|2987.09|2996.22|2987.52|2997.2|2988.5|2995.78|2987.08|36
1629248970000|2021-08-18 01:09:30|2996.21|2987.51|2995.74|2987.04|2996.21|2987.51|2995.57|2986.87|32
1629248980000|2021-08-18 01:09:40|2995.76|2987.06|2996.9|2988.2|2997.61|2988.91|2995.4|2986.7|38
1629248990000|2021-08-18 01:09:50|2996.84|2988.14|2995.7|2987|2996.84|2988.14|2995.53|2986.83|35
1629249000000|2021-08-18 01:10:00|2995.89|2987.19|2996.01|2987.31|2996.59|2987.89|2995.65|2986.95|36
1629249010000|2021-08-18 01:10:10|2996|2987.3|2996.31|2987.61|2996.47|2987.77|2995.23|2986.53|31
1629249020000|2021-08-18 01:10:20|2996.1|2987.4|3001.05|2992.35|3001.05|2992.35|2996.1|2987.4|38
1629249030000|2021-08-18 01:10:30|3000.81|2992.11|2997.92|2989.22|3000.81|2992.11|2997.92|2989.22|36
1629249040000|2021-08-18 01:10:40|2997.73|2989.03|2996.63|2987.93|2997.73|2989.03|2996.36|2987.66|40
1629249050000|2021-08-18 01:10:50|2996.56|2987.86|2996.9|2988.2|2997.36|2988.66|2996.26|2987.56|36
1629249060000|2021-08-18 01:11:00|2996.81|2988.11|2996.87|2988.17|2997.11|2988.41|2995.34|2986.64|37
1629249070000|2021-08-18 01:11:10|2996.84|2988.14|2998.03|2989.33|2999.47|2990.77|2995.98|2987.28|39
1629249080000|2021-08-18 01:11:20|2998.13|2989.43|2995.61|2986.91|2998.13|2989.43|2995.61|2986.91|37
1629249090000|2021-08-18 01:11:30|2995.68|2986.98|2993.45|2984.75|2995.78|2987.08|2993.44|2984.74|38
1629249100000|2021-08-18 01:11:40|2993.44|2984.74|2991.61|2982.91|2993.49|2984.79|2991.41|2982.71|38
1629249110000|2021-08-18 01:11:50|2991.94|2983.24|2991.85|2983.15|2992.08|2983.38|2990.81|2982.11|39
1629249120000|2021-08-18 01:12:00|2991.77|2983.07|2990.47|2981.77|2992.15|2983.45|2990.18|2981.48|39
1629249130000|2021-08-18 01:12:10|2990.43|2981.73|2990.36|2981.66|2991.36|2982.66|2990.36|2981.66|33
1629249140000|2021-08-18 01:12:20|2990.44|2981.74|2989.67|2980.97|2991.47|2982.77|2989.67|2980.97|34
1629249150000|2021-08-18 01:12:30|2989.74|2981.04|2989.49|2980.79|2989.97|2981.27|2989.41|2980.71|30
1629249160000|2021-08-18 01:12:40|2989.65|2980.95|2989.59|2980.89|2990.48|2981.78|2989.23|2980.53|32
1629249170000|2021-08-18 01:12:50|2989.36|2980.66|2988.9|2980.2|2989.59|2980.89|2988.61|2979.91|30
1629249180000|2021-08-18 01:13:00|2988.71|2980.01|2988.73|2980.03|2989.74|2981.04|2988.55|2979.85|35
1629249190000|2021-08-18 01:13:10|2988.68|2979.98|2985.59|2976.89|2988.88|2980.18|2985.2|2976.5|32
1629249200000|2021-08-18 01:13:20|2985.71|2977.01|2977.06|2968.36|2986.36|2977.66|2975.8|2967.1|38
1629249210000|2021-08-18 01:13:30|2977.03|2968.33|2969.79|2961.09|2977.03|2968.33|2968.49|2959.79|38
1629249220000|2021-08-18 01:13:40|2969.61|2960.91|2965.45|2956.75|2969.61|2960.91|2965.45|2956.75|37
1629249230000|2021-08-18 01:13:50|2965.4|2956.7|2962.93|2954.23|2965.44|2956.74|2962.93|2954.23|32
1629249240000|2021-08-18 01:14:00|2962.36|2953.66|2959.15|2950.45|2962.36|2953.66|2958.83|2950.13|35
1629249250000|2021-08-18 01:14:10|2959.13|2950.43|2962.71|2954.01|2963.4|2954.7|2959.13|2950.43|37
1629249260000|2021-08-18 01:14:20|2962.67|2953.97|2961.06|2952.36|2963.06|2954.36|2959.71|2951.01|36
1629249270000|2021-08-18 01:14:30|2961.36|2952.66|2964.9|2956.2|2964.9|2956.2|2961.36|2952.66|36
1629249280000|2021-08-18 01:14:40|2965.24|2956.54|2967.99|2959.29|2967.99|2959.29|2964.79|2956.09|35
1629249290000|2021-08-18 01:14:50|2968.44|2959.74|2966.19|2957.49|2968.64|2959.94|2966.19|2957.49|36
1629249300000|2021-08-18 01:15:00|2966.05|2957.35|2968.11|2959.41|2968.85|2960.15|2965.92|2957.22|39
1629249310000|2021-08-18 01:15:10|2968.83|2960.13|2971.38|2962.68|2972.3|2963.6|2968.24|2959.54|38
1629249320000|2021-08-18 01:15:20|2971.47|2962.77|2971.33|2962.63|2972.62|2963.92|2970.94|2962.24|31
1629249330000|2021-08-18 01:15:30|2971.15|2962.45|2969.75|2961.05|2971.15|2962.45|2968.96|2960.26|32
1629249340000|2021-08-18 01:15:40|2969.17|2960.47|2963.23|2954.53|2969.92|2961.22|2963.23|2954.53|36
1629249350000|2021-08-18 01:15:50|2963.37|2954.67|2961.59|2952.89|2964.12|2955.42|2961.42|2952.72|27
1629249360000|2021-08-18 01:16:00|2961.3|2952.6|2960.7|2952|2961.85|2953.15|2960.7|2952|37
1629249370000|2021-08-18 01:16:10|2960.6|2951.9|2958.56|2949.86|2960.6|2951.9|2958.33|2949.63|27
1629249380000|2021-08-18 01:16:20|2959.55|2950.85|2961.05|2952.35|2962.09|2953.39|2959.13|2950.43|38
1629249390000|2021-08-18 01:16:30|2960.75|2952.05|2960.6|2951.9|2961.94|2953.24|2959.15|2950.45|38
1629249400000|2021-08-18 01:16:40|2961.05|2952.35|2966.3|2957.6|2966.3|2957.6|2961.03|2952.33|35
1629249410000|2021-08-18 01:16:50|2966.13|2957.43|2967.45|2958.75|2967.91|2959.21|2966.13|2957.43|32
1629249420000|2021-08-18 01:17:00|2968.06|2959.36|2964.13|2955.43|2968.73|2960.03|2964.13|2955.43|39
1629249430000|2021-08-18 01:17:10|2964.01|2955.31|2966.13|2957.43|2966.13|2957.43|2959.77|2951.07|36
1629249440000|2021-08-18 01:17:20|2966.03|2957.33|2963.91|2955.21|2967.48|2958.78|2962.99|2954.29|38
1629249450000|2021-08-18 01:17:30|2963.59|2954.89|2967.99|2959.29|2968.77|2960.07|2963.59|2954.89|40
1629249460000|2021-08-18 01:17:40|2968|2959.3|2968.35|2959.65|2969.15|2960.45|2967.1|2958.4|37
1629249470000|2021-08-18 01:17:50|2968.98|2960.28|2967.4|2958.7|2970.17|2961.47|2966.6|2957.9|35
1629249480000|2021-08-18 01:18:00|2967.55|2958.85|2970.27|2961.57|2970.75|2962.05|2967.55|2958.85|38
1629249490000|2021-08-18 01:18:10|2970.25|2961.55|2975.26|2966.56|2975.53|2966.83|2970.25|2961.55|37
1629249500000|2021-08-18 01:18:20|2975.65|2966.95|2973.48|2964.78|2975.7|2967|2972.27|2963.57|40
1629249510000|2021-08-18 01:18:30|2973.78|2965.08|2974.49|2965.79|2974.72|2966.02|2973.25|2964.55|35
1629249520000|2021-08-18 01:18:40|2974.44|2965.74|2974.39|2965.69|2975.23|2966.53|2974.1|2965.4|36
1629249530000|2021-08-18 01:18:50|2974.38|2965.68|2976.05|2967.35|2976.05|2967.35|2974.21|2965.51|26
1629249540000|2021-08-18 01:19:00|2976.61|2967.91|2979.16|2970.46|2979.23|2970.53|2975.96|2967.26|25
1629249550000|2021-08-18 01:19:10|2978.44|2969.74|2979.07|2970.37|2979.19|2970.49|2978.29|2969.59|34
1629249560000|2021-08-18 01:19:20|2978.89|2970.19|2979.84|2971.14|2981.21|2972.51|2978.67|2969.97|26
1629249570000|2021-08-18 01:19:30|2980.23|2971.53|2982.04|2973.34|2982.15|2973.45|2980.13|2971.43|39
1629249580000|2021-08-18 01:19:40|2981.64|2972.94|2983.93|2975.23|2984.11|2975.41|2981.64|2972.94|36
1629249590000|2021-08-18 01:19:50|2983.92|2975.22|2985.48|2976.78|2985.78|2977.08|2983.65|2974.95|38
1629249600000|2021-08-18 01:20:00|2985.53|2976.83|2989.22|2980.52|2989.22|2980.52|2985.53|2976.83|40
1629249610000|2021-08-18 01:20:10|2989.14|2980.44|2991.9|2983.2|2991.9|2983.2|2989.09|2980.39|38
1629249620000|2021-08-18 01:20:20|2991.95|2983.25|2993.37|2984.67|2994.79|2986.09|2991.95|2983.25|35
1629249630000|2021-08-18 01:20:30|2993.41|2984.71|2990.07|2981.37|2993.82|2985.12|2990.07|2981.37|37
1629249640000|2021-08-18 01:20:40|2990.1|2981.4|2989.45|2980.75|2991.51|2982.81|2987.76|2979.06|40
1629249650000|2021-08-18 01:20:50|2989.2|2980.5|2992.31|2983.61|2994.8|2986.1|2988.94|2980.24|40
1629249660000|2021-08-18 01:21:00|2992.47|2983.77|2989.63|2980.93|2993.2|2984.5|2989.35|2980.65|36
1629249670000|2021-08-18 01:21:10|2989.61|2980.91|2986.75|2978.05|2989.7|2981|2986.75|2978.05|40
1629249680000|2021-08-18 01:21:20|2987.53|2978.83|2992.82|2984.12|2992.82|2984.12|2987.53|2978.83|39
1629249690000|2021-08-18 01:21:30|2992.45|2983.75|2994.4|2985.7|2994.67|2985.97|2992.12|2983.42|41
1629249700000|2021-08-18 01:21:40|2994.84|2986.14|2998.81|2990.11|2998.81|2990.11|2994.3|2985.6|38
1629249710000|2021-08-18 01:21:50|2998.82|2990.12|2998.61|2989.91|2998.88|2990.18|2995.81|2987.11|37
1629249720000|2021-08-18 01:22:00|2998.98|2990.28|2997.99|2989.29|2998.98|2990.28|2996.18|2987.48|37
1629249730000|2021-08-18 01:22:10|2998.24|2989.54|2998.57|2989.87|2998.57|2989.87|2995.97|2987.27|38
1629249740000|2021-08-18 01:22:20|2998.26|2989.56|2997.44|2988.74|2999.22|2990.52|2997.13|2988.43|39
1629249750000|2021-08-18 01:22:30|2997.5|2988.8|2995.45|2986.75|2998.04|2989.34|2995.08|2986.38|38
1629249760000|2021-08-18 01:22:40|2995.75|2987.05|2996.58|2987.88|2997.22|2988.52|2995.44|2986.74|39
1629249770000|2021-08-18 01:22:50|2995.81|2987.11|2990.8|2982.1|2996.65|2987.95|2990.08|2981.38|37
1629249780000|2021-08-18 01:23:00|2990.75|2982.05|2987.77|2979.07|2990.81|2982.11|2987.77|2979.07|38
1629249790000|2021-08-18 01:23:10|2987.8|2979.1|2987.92|2979.22|2990.19|2981.49|2987.25|2978.55|37
1629249800000|2021-08-18 01:23:20|2987.91|2979.21|2988.37|2979.67|2988.82|2980.12|2987.36|2978.66|36
1629249810000|2021-08-18 01:23:30|2988.26|2979.56|2983.97|2975.27|2988.34|2979.64|2983.97|2975.27|37
1629249820000|2021-08-18 01:23:40|2983.5|2974.8|2982.07|2973.37|2983.5|2974.8|2981.11|2972.41|37
1629249830000|2021-08-18 01:23:50|2982.05|2973.35|2984.75|2976.05|2985.05|2976.35|2981.17|2972.47|40
1629249840000|2021-08-18 01:24:00|2985.2|2976.5|2981.68|2972.98|2985.2|2976.5|2980.47|2971.77|40
1629249850000|2021-08-18 01:24:10|2981.93|2973.23|2984.43|2975.73|2984.57|2975.87|2981.91|2973.21|38
1629249860000|2021-08-18 01:24:20|2984.24|2975.54|2980.13|2971.43|2984.57|2975.87|2979.7|2971|40
1629249870000|2021-08-18 01:24:30|2980.08|2971.38|2981.04|2972.34|2981.33|2972.63|2979.53|2970.83|39
1629249880000|2021-08-18 01:24:40|2980.98|2972.28|2981.28|2972.58|2981.63|2972.93|2980.16|2971.46|36
1629249890000|2021-08-18 01:24:50|2981.34|2972.64|2981.68|2972.98|2982.31|2973.61|2981.34|2972.64|32
1629249900000|2021-08-18 01:25:00|2981.65|2972.95|2985.75|2977.05|2985.75|2977.05|2981.6|2972.9|35
1629249910000|2021-08-18 01:25:10|2985.44|2976.74|2987.5|2978.8|2987.54|2978.84|2984.48|2975.78|33
1629249920000|2021-08-18 01:25:20|2987.6|2978.9|2988.29|2979.59|2988.98|2980.28|2987.46|2978.76|33
1629249930000|2021-08-18 01:25:30|2988.13|2979.43|2988.11|2979.41|2988.61|2979.91|2985.69|2976.99|32
1629249940000|2021-08-18 01:25:40|2988.24|2979.54|2990.81|2982.11|2991.86|2983.16|2988.19|2979.49|37
1629249950000|2021-08-18 01:25:50|2990.52|2981.82|2991.64|2982.94|2991.82|2983.12|2990.29|2981.59|39
1629249960000|2021-08-18 01:26:00|2991.5|2982.8|2991.42|2982.72|2992.06|2983.36|2990.92|2982.22|38
1629249970000|2021-08-18 01:26:10|2991.37|2982.67|2991.57|2982.87|2992.6|2983.9|2991.37|2982.67|36
1629249980000|2021-08-18 01:26:20|2991.56|2982.86|2989.37|2980.67|2991.56|2982.86|2989.33|2980.63|39
1629249990000|2021-08-18 01:26:30|2989.29|2980.59|2991.89|2983.19|2992.96|2984.26|2989.29|2980.59|39
1629250000000|2021-08-18 01:26:40|2991.82|2983.12|2990.33|2981.63|2992.06|2983.36|2989.91|2981.21|35
1629250010000|2021-08-18 01:26:50|2990.29|2981.59|2992.26|2983.56|2992.92|2984.22|2990.25|2981.55|33
1629250020000|2021-08-18 01:27:00|2992.45|2983.75|2992.95|2984.25|2993.14|2984.44|2992.18|2983.48|27
1629250030000|2021-08-18 01:27:10|2993.05|2984.35|2993.6|2984.9|2993.78|2985.08|2993.05|2984.35|32
1629250040000|2021-08-18 01:27:20|2993.71|2985.01|2993.31|2984.61|2993.72|2985.02|2992.66|2983.96|34
1629250050000|2021-08-18 01:27:30|2993.33|2984.63|2993.65|2984.95|2993.65|2984.95|2992.59|2983.89|35
1629250060000|2021-08-18 01:27:40|2993.66|2984.96|2994.1|2985.4|2996.35|2987.65|2993.34|2984.64|38
1629250070000|2021-08-18 01:27:50|2994.03|2985.33|2992.05|2983.35|2994.03|2985.33|2992.05|2983.35|40
1629250080000|2021-08-18 01:28:00|2992.02|2983.32|2995.32|2986.62|2995.55|2986.85|2991.04|2982.34|40
1629250090000|2021-08-18 01:28:10|2995.28|2986.58|2996.35|2987.65|2997.54|2988.84|2995.28|2986.58|39
1629250100000|2021-08-18 01:28:20|2996.54|2987.84|2996.53|2987.83|2997.63|2988.93|2996.49|2987.79|36
1629250110000|2021-08-18 01:28:30|2996.14|2987.44|2993.8|2985.1|2996.14|2987.44|2993.8|2985.1|35
1629250120000|2021-08-18 01:28:40|2993.99|2985.29|2992.98|2984.28|2995.09|2986.39|2992.63|2983.93|39
1629250130000|2021-08-18 01:28:50|2993.02|2984.32|2995.9|2987.2|2995.9|2987.2|2993.02|2984.32|40
1629250140000|2021-08-18 01:29:00|2995.91|2987.21|2993.73|2985.03|2996.8|2988.1|2993.73|2985.03|39
1629250150000|2021-08-18 01:29:10|2993.12|2984.42|2992.92|2984.22|2993.49|2984.79|2991.76|2983.06|37
1629250160000|2021-08-18 01:29:20|2992.95|2984.25|2993.35|2984.65|2994.37|2985.67|2992.95|2984.25|34
1629250170000|2021-08-18 01:29:30|2993.34|2984.64|2992.44|2983.74|2994.05|2985.35|2992.22|2983.52|39
1629250180000|2021-08-18 01:29:40|2992.42|2983.72|2994.33|2985.63|2994.33|2985.63|2992.2|2983.5|34
1629250190000|2021-08-18 01:29:50|2994.38|2985.68|2995.38|2986.68|2995.38|2986.68|2994.36|2985.66|34
1629250200000|2021-08-18 01:30:00|2995.33|2986.63|2997.05|2988.35|2997.14|2988.44|2995.31|2986.61|34
1629250210000|2021-08-18 01:30:10|2996.87|2988.17|2998.54|2989.84|2998.54|2989.84|2996.69|2987.99|36
1629250220000|2021-08-18 01:30:20|2998.56|2989.86|2998.27|2989.57|2998.62|2989.92|2997.74|2989.04|36
1629250230000|2021-08-18 01:30:30|2998.28|2989.58|2997.63|2988.93|2999.64|2990.94|2997.2|2988.5|36
1629250240000|2021-08-18 01:30:40|2996.92|2988.22|2999.51|2990.81|2999.51|2990.81|2996.87|2988.17|39
1629250250000|2021-08-18 01:30:50|2999.53|2990.83|2999.58|2990.88|2999.66|2990.96|2999.19|2990.49|30
1629250260000|2021-08-18 01:31:00|2999.67|2990.97|2999.78|2991.08|3000.91|2992.21|2999.67|2990.97|31
1629250270000|2021-08-18 01:31:10|2999.77|2991.07|3000.15|2991.45|3000.16|2991.46|2997.18|2988.48|38
1629250280000|2021-08-18 01:31:20|3000.31|2991.61|3001.93|2993.23|3001.93|2993.23|3000.26|2991.56|38
1629250290000|2021-08-18 01:31:30|3002.71|2994.01|3005.41|2996.71|3005.45|2996.75|3002.35|2993.65|37
1629250300000|2021-08-18 01:31:40|3005.44|2996.74|3006.01|2997.31|3007.44|2998.74|3005.14|2996.44|40
1629250310000|2021-08-18 01:31:50|3006.18|2997.48|3007.92|2999.22|3007.92|2999.22|3005.85|2997.15|40
1629250320000|2021-08-18 01:32:00|3008.16|2999.46|3007.76|2999.06|3008.54|2999.84|3007.07|2998.37|39
1629250330000|2021-08-18 01:32:10|3007.6|2998.9|3004.68|2995.98|3007.6|2998.9|3004.48|2995.78|32
1629250340000|2021-08-18 01:32:20|3004.87|2996.17|3007.78|2999.08|3007.99|2999.29|3004.81|2996.11|38
1629250350000|2021-08-18 01:32:30|3007.77|2999.07|3009|3000.3|3009.35|3000.65|3007.56|2998.86|37
1629250360000|2021-08-18 01:32:40|3008.72|3000.02|3009.12|3000.42|3009.32|3000.62|3008.68|2999.98|32
1629250370000|2021-08-18 01:32:50|3009.08|3000.38|3013.02|3004.32|3013.02|3004.32|3009.03|3000.33|34
1629250380000|2021-08-18 01:33:00|3013.16|3004.46|3014.22|3005.52|3014.4|3005.7|3012.46|3003.76|36
1629250390000|2021-08-18 01:33:10|3014.23|3005.53|3013.62|3004.92|3014.56|3005.86|3013.04|3004.34|39
1629250400000|2021-08-18 01:33:20|3013.69|3004.99|3013.74|3005.04|3014.43|3005.73|3012.86|3004.16|37
1629250410000|2021-08-18 01:33:30|3013.96|3005.26|3015.36|3006.66|3015.36|3006.66|3013.96|3005.26|37
1629250420000|2021-08-18 01:33:40|3015.54|3006.84|3017.33|3008.63|3017.33|3008.63|3014.41|3005.71|39
1629250430000|2021-08-18 01:33:50|3017.39|3008.69|3019.02|3010.32|3019.02|3010.32|3016.23|3007.53|40
1629250440000|2021-08-18 01:34:00|3019.55|3010.85|3020.91|3012.21|3022.42|3013.72|3019.37|3010.67|39
1629250450000|2021-08-18 01:34:10|3021.18|3012.48|3020.59|3011.89|3021.59|3012.89|3019.89|3011.19|38
1629250460000|2021-08-18 01:34:20|3020.64|3011.94|3021.05|3012.35|3022.33|3013.63|3020.56|3011.86|39
1629250470000|2021-08-18 01:34:30|3020.94|3012.24|3021.55|3012.85|3021.55|3012.85|3018.81|3010.11|39
1629250480000|2021-08-18 01:34:40|3021.56|3012.86|3021.5|3012.8|3022.43|3013.73|3021.07|3012.37|37
1629250490000|2021-08-18 01:34:50|3021.41|3012.71|3019.5|3010.8|3021.57|3012.87|3019.15|3010.45|36
1629250500000|2021-08-18 01:35:00|3019.59|3010.89|3018.24|3009.54|3019.59|3010.89|3016.18|3007.48|36
1629250510000|2021-08-18 01:35:10|3018.32|3009.62|3018.5|3009.8|3020.1|3011.4|3018.32|3009.62|36
1629250520000|2021-08-18 01:35:20|3018.25|3009.55|3017.5|3008.8|3018.87|3010.17|3017.34|3008.64|37
1629250530000|2021-08-18 01:35:30|3017.67|3008.97|3015.87|3007.17|3017.67|3008.97|3015.87|3007.17|40
1629250540000|2021-08-18 01:35:40|3015.84|3007.14|3015.65|3006.95|3015.87|3007.17|3013.94|3005.24|35
1629250550000|2021-08-18 01:35:50|3015.97|3007.27|3013.69|3004.99|3017.27|3008.57|3013.62|3004.92|38
1629250560000|2021-08-18 01:36:00|3013.45|3004.75|3012.74|3004.04|3014.02|3005.32|3012.56|3003.86|35
1629250570000|2021-08-18 01:36:10|3012.75|3004.05|3012.85|3004.15|3013.19|3004.49|3012.48|3003.78|36
1629250580000|2021-08-18 01:36:20|3012.93|3004.23|3014.29|3005.59|3014.29|3005.59|3012.58|3003.88|33
1629250590000|2021-08-18 01:36:30|3015.4|3006.7|3013.74|3005.04|3016|3007.3|3013.51|3004.81|36
1629250600000|2021-08-18 01:36:40|3013.77|3005.07|3013.76|3005.06|3014.23|3005.53|3013.31|3004.61|38
1629250610000|2021-08-18 01:36:50|3013.82|3005.12|3013.05|3004.35|3013.86|3005.16|3012.5|3003.8|35
1629250620000|2021-08-18 01:37:00|3012.74|3004.04|3011.94|3003.24|3014.31|3005.61|3011.94|3003.24|36
1629250630000|2021-08-18 01:37:10|3011.39|3002.69|3009.72|3001.02|3011.39|3002.69|3009.69|3000.99|36
1629250640000|2021-08-18 01:37:20|3009.68|3000.98|3011.11|3002.41|3011.43|3002.73|3009.5|3000.8|39
1629250650000|2021-08-18 01:37:30|3010.98|3002.28|3011.94|3003.24|3011.94|3003.24|3010.63|3001.93|32
1629250660000|2021-08-18 01:37:40|3011.89|3003.19|3014.28|3005.58|3014.29|3005.59|3011.88|3003.18|37
1629250670000|2021-08-18 01:37:50|3014.3|3005.6|3017.52|3008.82|3017.52|3008.82|3014.21|3005.51|38
1629250680000|2021-08-18 01:38:00|3017.57|3008.87|3018.09|3009.39|3019.87|3011.17|3017.55|3008.85|37
1629250690000|2021-08-18 01:38:10|3018.01|3009.31|3017.74|3009.04|3018.14|3009.44|3016.87|3008.17|38
1629250700000|2021-08-18 01:38:20|3017.9|3009.2|3017.43|3008.73|3018.66|3009.96|3016.76|3008.06|39
1629250710000|2021-08-18 01:38:30|3017.64|3008.94|3017|3008.3|3017.71|3009.01|3016.41|3007.71|35
1629250720000|2021-08-18 01:38:40|3016.83|3008.13|3016|3007.3|3017.4|3008.7|3015.61|3006.91|37
1629250730000|2021-08-18 01:38:50|3015.85|3007.15|3016.01|3007.31|3016.92|3008.22|3015.78|3007.08|34
1629250740000|2021-08-18 01:39:00|3016.26|3007.56|3016.26|3007.56|3017.01|3008.31|3015.49|3006.79|39
1629250750000|2021-08-18 01:39:10|3016.25|3007.55|3018.56|3009.86|3018.56|3009.86|3014.53|3005.83|37
1629250760000|2021-08-18 01:39:20|3018.72|3010.02|3019.88|3011.18|3019.98|3011.28|3017.93|3009.23|38
1629250770000|2021-08-18 01:39:30|3019.72|3011.02|3020.17|3011.47|3020.5|3011.8|3019.46|3010.76|33
1629250780000|2021-08-18 01:39:40|3020.05|3011.35|3018.66|3009.96|3020.25|3011.55|3018.5|3009.8|32
1629250790000|2021-08-18 01:39:50|3018.62|3009.92|3020.41|3011.71|3020.65|3011.95|3018.59|3009.89|35
1629250800000|2021-08-18 01:40:00|3020.35|3011.65|3020.12|3011.42|3020.62|3011.92|3018.86|3010.16|33
1629250810000|2021-08-18 01:40:10|3020.1|3011.4|3018.64|3009.94|3020.11|3011.41|3018.37|3009.67|35
1629250820000|2021-08-18 01:40:20|3018.56|3009.86|3015.48|3006.78|3018.7|3010|3015.22|3006.52|35
1629250830000|2021-08-18 01:40:30|3015.42|3006.72|3017.44|3008.74|3017.86|3009.16|3015.42|3006.72|37
1629250840000|2021-08-18 01:40:40|3017.48|3008.78|3017.37|3008.67|3017.48|3008.78|3016.87|3008.17|36
1629250850000|2021-08-18 01:40:50|3017.28|3008.58|3018.87|3010.17|3018.88|3010.18|3017.26|3008.56|27
1629250860000|2021-08-18 01:41:00|3018.89|3010.19|3016.81|3008.11|3019.88|3011.18|3016.67|3007.97|34
1629250870000|2021-08-18 01:41:10|3016.75|3008.05|3017.57|3008.87|3017.57|3008.87|3015.74|3007.04|35
1629250880000|2021-08-18 01:41:20|3017.75|3009.05|3016.54|3007.84|3018.74|3010.04|3015.47|3006.77|36
1629250890000|2021-08-18 01:41:30|3015.94|3007.24|3015.37|3006.67|3016.6|3007.9|3015.23|3006.53|37
1629250900000|2021-08-18 01:41:40|3015.22|3006.52|3018.38|3009.68|3018.43|3009.73|3014.71|3006.01|36
1629250910000|2021-08-18 01:41:50|3018.43|3009.73|3017.64|3008.94|3018.49|3009.79|3017.58|3008.88|34
1629250920000|2021-08-18 01:42:00|3017.73|3009.03|3017.82|3009.12|3018.58|3009.88|3017.57|3008.87|33
1629250930000|2021-08-18 01:42:10|3017.8|3009.1|3019.31|3010.61|3019.32|3010.62|3017.52|3008.82|29
1629250940000|2021-08-18 01:42:20|3019.17|3010.47|3021.96|3013.26|3021.96|3013.26|3019.17|3010.47|28
1629250950000|2021-08-18 01:42:30|3021.86|3013.16|3020.23|3011.53|3021.87|3013.17|3020.18|3011.48|33
1629250960000|2021-08-18 01:42:40|3020.21|3011.51|3022.5|3013.8|3022.53|3013.83|3019.31|3010.61|39
1629250970000|2021-08-18 01:42:50|3022.53|3013.83|3022.69|3013.99|3022.73|3014.03|3021.98|3013.28|35
1629250980000|2021-08-18 01:43:00|3022.72|3014.02|3022.61|3013.91|3022.93|3014.23|3022.48|3013.78|38
1629250990000|2021-08-18 01:43:10|3022.89|3014.19|3024.03|3015.33|3024.2|3015.5|3021.87|3013.17|39
1629251000000|2021-08-18 01:43:20|3024.02|3015.32|3026.84|3018.14|3026.87|3018.17|3023.98|3015.28|34
1629251010000|2021-08-18 01:43:30|3026.78|3018.08|3027.37|3018.67|3028.22|3019.52|3026.47|3017.77|38
1629251020000|2021-08-18 01:43:40|3027.88|3019.18|3029.22|3020.52|3029.42|3020.72|3027.5|3018.8|33
1629251030000|2021-08-18 01:43:50|3029.2|3020.5|3029.45|3020.75|3029.48|3020.78|3029.2|3020.5|17
1629251040000|2021-08-18 01:44:00|3029.3|3020.6|3029.66|3020.96|3029.67|3020.97|3026.63|3017.93|36
1629251050000|2021-08-18 01:44:10|3029.65|3020.95|3029.08|3020.38|3029.65|3020.95|3027.95|3019.25|38
1629251060000|2021-08-18 01:44:20|3029.16|3020.46|3029.68|3020.98|3030.41|3021.71|3029.16|3020.46|29
1629251070000|2021-08-18 01:44:30|3029.72|3021.02|3027.96|3019.26|3029.73|3021.03|3026.76|3018.06|40
1629251080000|2021-08-18 01:44:40|3027.4|3018.7|3026.4|3017.7|3027.47|3018.77|3026.03|3017.33|39
1629251090000|2021-08-18 01:44:50|3027.05|3018.35|3027.36|3018.66|3027.52|3018.82|3026.08|3017.38|37
1629251100000|2021-08-18 01:45:00|3027.53|3018.83|3030.94|3022.24|3031.07|3022.37|3027.53|3018.83|38
1629251110000|2021-08-18 01:45:10|3030.41|3021.71|3028.65|3019.95|3031.5|3022.8|3028.43|3019.73|39
1629251120000|2021-08-18 01:45:20|3028.57|3019.87|3026.82|3018.12|3029.17|3020.47|3026.82|3018.12|38
1629251130000|2021-08-18 01:45:30|3026.87|3018.17|3025.8|3017.1|3027.22|3018.52|3025.5|3016.8|38
1629251140000|2021-08-18 01:45:40|3025.76|3017.06|3023.9|3015.2|3025.85|3017.15|3023.9|3015.2|36
1629251150000|2021-08-18 01:45:50|3023.85|3015.15|3022.72|3014.02|3024.12|3015.42|3022.72|3014.02|37
1629251160000|2021-08-18 01:46:00|3022.78|3014.08|3023.67|3014.97|3023.67|3014.97|3021.44|3012.74|39
1629251170000|2021-08-18 01:46:10|3024.12|3015.42|3025.73|3017.03|3026.67|3017.97|3024.12|3015.42|40
1629251180000|2021-08-18 01:46:20|3025.79|3017.09|3022.29|3013.59|3025.79|3017.09|3022.16|3013.46|39
1629251190000|2021-08-18 01:46:30|3022.33|3013.63|3022.11|3013.41|3022.52|3013.82|3020.99|3012.29|38
1629251200000|2021-08-18 01:46:40|3021.85|3013.15|3020.93|3012.23|3021.88|3013.18|3020.93|3012.23|33
1629251210000|2021-08-18 01:46:50|3021.06|3012.36|3020.82|3012.12|3021.09|3012.39|3020.04|3011.34|39
1629251220000|2021-08-18 01:47:00|3020.81|3012.11|3020.37|3011.67|3021.39|3012.69|3020.34|3011.64|38
1629251230000|2021-08-18 01:47:10|3020.43|3011.73|3020.12|3011.42|3020.5|3011.8|3019.05|3010.35|36
1629251240000|2021-08-18 01:47:20|3020.53|3011.83|3022.14|3013.44|3022.24|3013.54|3020.43|3011.73|38
1629251250000|2021-08-18 01:47:30|3022.19|3013.49|3022.97|3014.27|3022.97|3014.27|3021.4|3012.7|38
1629251260000|2021-08-18 01:47:40|3023.01|3014.31|3024.21|3015.51|3024.35|3015.65|3023.01|3014.31|40
1629251270000|2021-08-18 01:47:50|3024.07|3015.37|3022.48|3013.78|3024.07|3015.37|3022.39|3013.69|38
1629251280000|2021-08-18 01:48:00|3022.44|3013.74|3022.18|3013.48|3022.5|3013.8|3020.72|3012.02|36
1629251290000|2021-08-18 01:48:10|3022.24|3013.54|3019.86|3011.16|3023.4|3014.7|3019.86|3011.16|40
1629251300000|2021-08-18 01:48:20|3019.76|3011.06|3019.96|3011.26|3019.96|3011.26|3017.97|3009.27|39
1629251310000|2021-08-18 01:48:30|3019.95|3011.25|3018.65|3009.95|3019.95|3011.25|3018.18|3009.48|38
1629251320000|2021-08-18 01:48:40|3018.94|3010.24|3019.1|3010.4|3019.12|3010.42|3018.13|3009.43|40
1629251330000|2021-08-18 01:48:50|3019.19|3010.49|3018.64|3009.94|3019.19|3010.49|3017.89|3009.19|37
1629251340000|2021-08-18 01:49:00|3018.75|3010.05|3016.97|3008.27|3018.75|3010.05|3016.68|3007.98|37
1629251350000|2021-08-18 01:49:10|3016.93|3008.23|3018.78|3010.08|3018.82|3010.12|3016.91|3008.21|35
1629251360000|2021-08-18 01:49:20|3018.31|3009.61|3016.87|3008.17|3018.31|3009.61|3016.64|3007.94|38
1629251370000|2021-08-18 01:49:30|3016.85|3008.15|3017.03|3008.33|3017.41|3008.71|3016.73|3008.03|39
1629251380000|2021-08-18 01:49:40|3016.87|3008.17|3016.94|3008.24|3017.43|3008.73|3016.77|3008.07|35
1629251390000|2021-08-18 01:49:50|3016.95|3008.25|3016.77|3008.07|3017.32|3008.62|3016.12|3007.42|31
1629251400000|2021-08-18 01:50:00|3016.81|3008.11|3015.84|3007.14|3016.81|3008.11|3015.48|3006.78|37
1629251410000|2021-08-18 01:50:10|3015.95|3007.25|3015.81|3007.11|3016.24|3007.54|3015.65|3006.95|35
1629251420000|2021-08-18 01:50:20|3015.9|3007.2|3015.69|3006.99|3015.98|3007.28|3015.54|3006.84|24
1629251430000|2021-08-18 01:50:30|3015.67|3006.97|3016.15|3007.45|3016.4|3007.7|3015.67|3006.97|26
1629251440000|2021-08-18 01:50:40|3016.1|3007.4|3017.48|3008.78|3017.54|3008.84|3015.95|3007.25|25
1629251450000|2021-08-18 01:50:50|3017.47|3008.77|3019.26|3010.56|3019.26|3010.56|3017.24|3008.54|36
1629251460000|2021-08-18 01:51:00|3019.15|3010.45|3020.06|3011.36|3020.06|3011.36|3019.08|3010.38|33
1629251470000|2021-08-18 01:51:10|3020.16|3011.46|3021.38|3012.68|3022.09|3013.39|3020.16|3011.46|39
1629251480000|2021-08-18 01:51:20|3021.46|3012.76|3021.92|3013.22|3022.4|3013.7|3019.82|3011.12|37
1629251490000|2021-08-18 01:51:30|3021.87|3013.17|3021.91|3013.21|3022.85|3014.15|3021.84|3013.14|37
1629251500000|2021-08-18 01:51:40|3021.93|3013.23|3022.67|3013.97|3023.08|3014.38|3021.76|3013.06|39
1629251510000|2021-08-18 01:51:50|3022.61|3013.91|3025.65|3016.95|3025.65|3016.95|3022.49|3013.79|38
1629251520000|2021-08-18 01:52:00|3025.81|3017.11|3020.83|3012.13|3025.81|3017.11|3020.71|3012.01|39
1629251530000|2021-08-18 01:52:10|3020.44|3011.74|3018.21|3009.51|3020.44|3011.74|3017.84|3009.14|37
1629251540000|2021-08-18 01:52:20|3017.98|3009.28|3018.23|3009.53|3018.67|3009.97|3017.55|3008.85|33
1629251550000|2021-08-18 01:52:30|3018.3|3009.6|3018.47|3009.77|3019.54|3010.84|3017.98|3009.28|32
1629251560000|2021-08-18 01:52:40|3018.6|3009.9|3017.35|3008.65|3018.85|3010.15|3017.25|3008.55|27
1629251570000|2021-08-18 01:52:50|3017.31|3008.61|3017.8|3009.1|3017.8|3009.1|3015.87|3007.17|34
1629251580000|2021-08-18 01:53:00|3017.78|3009.08|3016.53|3007.83|3017.8|3009.1|3016.45|3007.75|34
1629251590000|2021-08-18 01:53:10|3016.51|3007.81|3017.68|3008.98|3017.73|3009.03|3016.37|3007.67|38
1629251600000|2021-08-18 01:53:20|3018.14|3009.44|3019.98|3011.28|3020.71|3012.01|3018.14|3009.44|37
1629251610000|2021-08-18 01:53:30|3019.95|3011.25|3021.07|3012.37|3022.16|3013.46|3019.95|3011.25|39
1629251620000|2021-08-18 01:53:40|3021.11|3012.41|3019.73|3011.03|3022.28|3013.58|3019.73|3011.03|37
1629251630000|2021-08-18 01:53:50|3019.52|3010.82|3021.55|3012.85|3021.55|3012.85|3017.98|3009.28|39
1629251640000|2021-08-18 01:54:00|3021.73|3013.03|3022.63|3013.93|3023.43|3014.73|3021.6|3012.9|36
1629251650000|2021-08-18 01:54:10|3022.72|3014.02|3022.53|3013.83|3023.34|3014.64|3021.95|3013.25|35
1629251660000|2021-08-18 01:54:20|3022.48|3013.78|3023.09|3014.39|3023.13|3014.43|3021.94|3013.24|36
1629251670000|2021-08-18 01:54:30|3023.17|3014.47|3023.14|3014.44|3023.17|3014.47|3022.9|3014.2|23
1629251680000|2021-08-18 01:54:40|3023.16|3014.46|3023.01|3014.31|3023.32|3014.62|3021.85|3013.15|32
1629251690000|2021-08-18 01:54:50|3023|3014.3|3022.6|3013.9|3023|3014.3|3022.42|3013.72|39
1629251700000|2021-08-18 01:55:00|3022.58|3013.88|3024.31|3015.61|3024.55|3015.85|3022.58|3013.88|37
1629251710000|2021-08-18 01:55:10|3024.11|3015.41|3023.73|3015.03|3024.49|3015.79|3023.7|3015|36
1629251720000|2021-08-18 01:55:20|3023.71|3015.01|3022.67|3013.97|3023.8|3015.1|3022.27|3013.57|34
1629251730000|2021-08-18 01:55:30|3022.72|3014.02|3022.78|3014.08|3022.84|3014.14|3021.41|3012.71|37
1629251740000|2021-08-18 01:55:40|3023.15|3014.45|3025.23|3016.53|3025.4|3016.7|3023.15|3014.45|39
1629251750000|2021-08-18 01:55:50|3025.24|3016.54|3027.22|3018.52|3027.39|3018.69|3025.2|3016.5|36
1629251760000|2021-08-18 01:56:00|3027.08|3018.38|3026.54|3017.84|3027.85|3019.15|3026.42|3017.72|39
1629251770000|2021-08-18 01:56:10|3026.5|3017.8|3029.06|3020.36|3029.06|3020.36|3026.23|3017.53|35
1629251780000|2021-08-18 01:56:20|3029.21|3020.51|3030.91|3022.21|3031.09|3022.39|3029.21|3020.51|32
1629251790000|2021-08-18 01:56:30|3030.95|3022.25|3031.6|3022.9|3031.66|3022.96|3030.46|3021.76|33
1629251800000|2021-08-18 01:56:40|3031.62|3022.92|3032.39|3023.69|3032.52|3023.82|3031.42|3022.72|27
1629251810000|2021-08-18 01:56:50|3032.44|3023.74|3032.59|3023.89|3032.83|3024.13|3031.8|3023.1|35
1629251820000|2021-08-18 01:57:00|3032.6|3023.9|3031.71|3023.01|3032.6|3023.9|3031.16|3022.46|35
1629251830000|2021-08-18 01:57:10|3031.68|3022.98|3033.22|3024.52|3033.39|3024.69|3031.16|3022.46|35
1629251840000|2021-08-18 01:57:20|3033.26|3024.56|3037.3|3028.6|3037.79|3029.09|3033.26|3024.56|40
1629251850000|2021-08-18 01:57:30|3037.68|3028.98|3041.36|3032.66|3041.83|3033.13|3037.34|3028.64|39
1629251860000|2021-08-18 01:57:40|3041.67|3032.97|3041.34|3032.64|3043.54|3034.84|3041.25|3032.55|38
1629251870000|2021-08-18 01:57:50|3041.43|3032.73|3043.55|3034.85|3043.55|3034.85|3040.62|3031.92|39
1629251880000|2021-08-18 01:58:00|3043.57|3034.87|3043.75|3035.05|3043.9|3035.2|3041.92|3033.22|40
1629251890000|2021-08-18 01:58:10|3043.64|3034.94|3042.33|3033.63|3043.86|3035.16|3042.33|3033.63|38
1629251900000|2021-08-18 01:58:20|3041.98|3033.28|3041.83|3033.13|3042.01|3033.31|3040.28|3031.58|38
1629251910000|2021-08-18 01:58:30|3041.95|3033.25|3042.52|3033.82|3044.01|3035.31|3041.95|3033.25|38
1629251920000|2021-08-18 01:58:40|3042.72|3034.02|3043.14|3034.44|3043.5|3034.8|3042.54|3033.84|39
1629251930000|2021-08-18 01:58:50|3043.13|3034.43|3042.88|3034.18|3043.19|3034.49|3041.67|3032.97|39
1629251940000|2021-08-18 01:59:00|3043.31|3034.61|3043.3|3034.6|3043.73|3035.03|3042.73|3034.03|37
1629251950000|2021-08-18 01:59:10|3043.17|3034.47|3043.56|3034.86|3043.56|3034.86|3041.95|3033.25|32
1629251960000|2021-08-18 01:59:20|3043.58|3034.88|3043.37|3034.67|3043.97|3035.27|3043.21|3034.51|37
1629251970000|2021-08-18 01:59:30|3043.41|3034.71|3047.15|3038.45|3047.15|3038.45|3043.27|3034.57|37
1629251980000|2021-08-18 01:59:40|3047|3038.3|3047.2|3038.5|3047.78|3039.08|3046.49|3037.79|31
1629251990000|2021-08-18 01:59:50|3047.38|3038.68|3047.59|3038.89|3047.99|3039.29|3045.4|3036.7|39
1629252000000|2021-08-18 02:00:00|3048.25|3039.55|3044.91|3036.21|3048.69|3039.99|3044.91|3036.21|40
1629252010000|2021-08-18 02:00:10|3044.85|3036.15|3043.81|3035.11|3045.21|3036.51|3043.81|3035.11|36
1629252020000|2021-08-18 02:00:20|3044|3035.3|3043.03|3034.33|3044.07|3035.37|3042.78|3034.08|37
1629252030000|2021-08-18 02:00:30|3042.99|3034.29|3044.37|3035.67|3044.62|3035.92|3042.71|3034.01|38
1629252040000|2021-08-18 02:00:40|3044.23|3035.53|3042.76|3034.06|3044.26|3035.56|3042.76|3034.06|35
1629252050000|2021-08-18 02:00:50|3042.43|3033.73|3043.16|3034.46|3043.37|3034.67|3039.64|3030.94|39
1629252060000|2021-08-18 02:01:00|3043.19|3034.49|3040.71|3032.01|3043.26|3034.56|3040.56|3031.86|37
1629252070000|2021-08-18 02:01:10|3040.64|3031.94|3040.5|3031.8|3040.77|3032.07|3040.29|3031.59|37
1629252080000|2021-08-18 02:01:20|3040.49|3031.79|3038.09|3029.39|3040.49|3031.79|3038.09|3029.39|37
1629252090000|2021-08-18 02:01:30|3038.52|3029.82|3040.95|3032.25|3040.95|3032.25|3037.97|3029.27|38
1629252100000|2021-08-18 02:01:40|3040.99|3032.29|3040.23|3031.53|3040.99|3032.29|3039.07|3030.37|39
1629252110000|2021-08-18 02:01:50|3040.46|3031.76|3037.37|3028.67|3040.47|3031.77|3037.37|3028.67|38
1629252120000|2021-08-18 02:02:00|3037.36|3028.66|3038.74|3030.04|3039.33|3030.63|3037.23|3028.53|37
1629252130000|2021-08-18 02:02:10|3038.81|3030.11|3041.82|3033.12|3042.21|3033.51|3038.62|3029.92|40
1629252140000|2021-08-18 02:02:20|3041.09|3032.39|3039.09|3030.39|3041.32|3032.62|3039.09|3030.39|39
1629252150000|2021-08-18 02:02:30|3039.18|3030.48|3041.4|3032.7|3041.73|3033.03|3039.18|3030.48|40
1629252160000|2021-08-18 02:02:40|3041.41|3032.71|3039.18|3030.48|3041.45|3032.75|3039.11|3030.41|35
1629252170000|2021-08-18 02:02:50|3039.28|3030.58|3039.34|3030.64|3039.81|3031.11|3038.54|3029.84|32
1629252180000|2021-08-18 02:03:00|3039.4|3030.7|3038|3029.3|3039.6|3030.9|3038|3029.3|34
1629252190000|2021-08-18 02:03:10|3037.99|3029.29|3037.68|3028.98|3037.99|3029.29|3037.4|3028.7|29
1629252200000|2021-08-18 02:03:20|3037.59|3028.89|3037.43|3028.73|3037.59|3028.89|3037.16|3028.46|34
1629252210000|2021-08-18 02:03:30|3037.4|3028.7|3037.41|3028.71|3037.52|3028.82|3037.32|3028.62|23
1629252220000|2021-08-18 02:03:40|3037.42|3028.72|3036.17|3027.47|3037.45|3028.75|3035.77|3027.07|28
1629252230000|2021-08-18 02:03:50|3036|3027.3|3034.42|3025.72|3036.04|3027.34|3034.33|3025.63|36
1629252240000|2021-08-18 02:04:00|3034.68|3025.98|3034.45|3025.75|3036.02|3027.32|3034.45|3025.75|37
1629252250000|2021-08-18 02:04:10|3034.42|3025.72|3035.89|3027.19|3036.29|3027.59|3033.38|3024.68|38
1629252260000|2021-08-18 02:04:20|3036.26|3027.56|3037.86|3029.16|3037.86|3029.16|3035.56|3026.86|38
1629252270000|2021-08-18 02:04:30|3037.99|3029.29|3036.86|3028.16|3039.07|3030.37|3036.86|3028.16|32
1629252280000|2021-08-18 02:04:40|3036.81|3028.11|3035.11|3026.41|3036.91|3028.21|3035.08|3026.38|39
1629252290000|2021-08-18 02:04:50|3035.23|3026.53|3035.75|3027.05|3035.8|3027.1|3034.99|3026.29|40
1629252300000|2021-08-18 02:05:00|3035.7|3027|3034.66|3025.96|3035.7|3027|3034.25|3025.55|36
1629252310000|2021-08-18 02:05:10|3034.56|3025.86|3034.29|3025.59|3035.22|3026.52|3034.28|3025.58|36
1629252320000|2021-08-18 02:05:20|3034.32|3025.62|3034.1|3025.4|3034.8|3026.1|3034.1|3025.4|29
1629252330000|2021-08-18 02:05:30|3034.09|3025.39|3033.45|3024.75|3035.09|3026.39|3033.45|3024.75|34
1629252340000|2021-08-18 02:05:40|3033.43|3024.73|3034.77|3026.07|3034.77|3026.07|3033.37|3024.67|33
1629252350000|2021-08-18 02:05:50|3034.9|3026.2|3033.35|3024.65|3034.99|3026.29|3032.8|3024.1|39
1629252360000|2021-08-18 02:06:00|3033.31|3024.61|3032.02|3023.32|3033.31|3024.61|3031.97|3023.27|36
1629252370000|2021-08-18 02:06:10|3031.98|3023.28|3032.96|3024.26|3032.96|3024.26|3031.79|3023.09|29
1629252380000|2021-08-18 02:06:20|3032.93|3024.23|3033.88|3025.18|3034.8|3026.1|3032.93|3024.23|36
1629252390000|2021-08-18 02:06:30|3033.95|3025.25|3033.08|3024.38|3034|3025.3|3032.96|3024.26|30
1629252400000|2021-08-18 02:06:40|3033.09|3024.39|3032.39|3023.69|3033.09|3024.39|3032.33|3023.63|37
1629252410000|2021-08-18 02:06:50|3032.35|3023.65|3033.68|3024.98|3033.88|3025.18|3032.35|3023.65|32
1629252420000|2021-08-18 02:07:00|3033.75|3025.05|3031.94|3023.24|3033.75|3025.05|3031.94|3023.24|35
1629252430000|2021-08-18 02:07:10|3031.97|3023.27|3031.6|3022.9|3032.08|3023.38|3031.42|3022.72|33
1629252440000|2021-08-18 02:07:20|3031.57|3022.87|3032.29|3023.59|3033.05|3024.35|3031.52|3022.82|36
1629252450000|2021-08-18 02:07:30|3032.33|3023.63|3032.09|3023.39|3032.56|3023.86|3032.07|3023.37|30
1629252460000|2021-08-18 02:07:40|3032.1|3023.4|3030.83|3022.13|3032.11|3023.41|3030.83|3022.13|25
1629252470000|2021-08-18 02:07:50|3030.76|3022.06|3031.36|3022.66|3031.45|3022.75|3030.29|3021.59|29
1629252480000|2021-08-18 02:08:00|3031.35|3022.65|3031.95|3023.25|3031.95|3023.25|3030.9|3022.2|34
1629252490000|2021-08-18 02:08:10|3031.71|3023.01|3032.76|3024.06|3032.82|3024.12|3031.71|3023.01|35
1629252500000|2021-08-18 02:08:20|3032.88|3024.18|3033.84|3025.14|3033.84|3025.14|3032.88|3024.18|35
1629252510000|2021-08-18 02:08:30|3033.82|3025.12|3037.18|3028.48|3037.38|3028.68|3033.7|3025|35
1629252520000|2021-08-18 02:08:40|3037.52|3028.82|3040.21|3031.51|3040.21|3031.51|3037.41|3028.71|34
1629252530000|2021-08-18 02:08:50|3040.13|3031.43|3036.37|3027.67|3040.16|3031.46|3036.28|3027.58|37
1629252540000|2021-08-18 02:09:00|3036.2|3027.5|3037.43|3028.73|3037.43|3028.73|3035.14|3026.44|38
1629252550000|2021-08-18 02:09:10|3037.8|3029.1|3038.86|3030.16|3040.36|3031.66|3037.8|3029.1|38
1629252560000|2021-08-18 02:09:20|3038.97|3030.27|3037.31|3028.61|3040.05|3031.35|3037.3|3028.6|39
1629252570000|2021-08-18 02:09:30|3037.59|3028.89|3037.28|3028.58|3038.96|3030.26|3037.28|3028.58|38
1629252580000|2021-08-18 02:09:40|3037.19|3028.49|3035.87|3027.17|3037.58|3028.88|3035.6|3026.9|40
1629252590000|2021-08-18 02:09:50|3035.85|3027.15|3037.15|3028.45|3037.49|3028.79|3035.85|3027.15|38
1629252600000|2021-08-18 02:10:00|3037.4|3028.7|3034.29|3025.59|3037.4|3028.7|3034.25|3025.55|39
1629252610000|2021-08-18 02:10:10|3034.26|3025.56|3034.28|3025.58|3034.28|3025.58|3032.31|3023.61|38
1629252620000|2021-08-18 02:10:20|3034.24|3025.54|3033.83|3025.13|3035.36|3026.66|3033.28|3024.58|39
1629252630000|2021-08-18 02:10:30|3033.8|3025.1|3034.16|3025.46|3034.43|3025.73|3033.65|3024.95|36
1629252640000|2021-08-18 02:10:40|3034.17|3025.47|3034.02|3025.32|3034.46|3025.76|3033.58|3024.88|32
1629252650000|2021-08-18 02:10:50|3033.97|3025.27|3032.63|3023.93|3034.3|3025.6|3032.47|3023.77|34
1629252660000|2021-08-18 02:11:00|3032.79|3024.09|3032.61|3023.91|3034.76|3026.06|3032.57|3023.87|36
1629252670000|2021-08-18 02:11:10|3032.53|3023.83|3034.4|3025.7|3034.64|3025.94|3032.28|3023.58|38
1629252680000|2021-08-18 02:11:20|3034.41|3025.71|3034.22|3025.52|3036.07|3027.37|3034.02|3025.32|36
1629252690000|2021-08-18 02:11:30|3034.23|3025.53|3036.11|3027.41|3036.27|3027.57|3034.22|3025.52|36
1629252700000|2021-08-18 02:11:40|3036.01|3027.31|3035.2|3026.5|3036.11|3027.41|3035.2|3026.5|28
1629252710000|2021-08-18 02:11:50|3035.26|3026.56|3035.74|3027.04|3035.83|3027.13|3034.88|3026.18|20
1629252720000|2021-08-18 02:12:00|3035.66|3026.96|3036.15|3027.45|3036.15|3027.45|3035.63|3026.93|36
1629252730000|2021-08-18 02:12:10|3036.22|3027.52|3039.75|3031.05|3039.77|3031.07|3035.89|3027.19|27
1629252740000|2021-08-18 02:12:20|3039.85|3031.15|3041.49|3032.79|3041.49|3032.79|3039.52|3030.82|38
1629252750000|2021-08-18 02:12:30|3043.15|3034.45|3046.24|3037.54|3047|3038.3|3043.15|3034.45|36
1629252760000|2021-08-18 02:12:40|3046.15|3037.45|3047.97|3039.27|3048.13|3039.43|3046.15|3037.45|36
1629252770000|2021-08-18 02:12:50|3048.04|3039.34|3044.86|3036.16|3048.07|3039.37|3044.86|3036.16|40
1629252780000|2021-08-18 02:13:00|3044.65|3035.95|3047.96|3039.26|3048.33|3039.63|3043.87|3035.17|39
1629252790000|2021-08-18 02:13:10|3047.88|3039.18|3048.63|3039.93|3048.63|3039.93|3047.6|3038.9|35
1629252800000|2021-08-18 02:13:20|3048.7|3040|3048.67|3039.97|3049.21|3040.51|3048.44|3039.74|27
1629252810000|2021-08-18 02:13:30|3048.73|3040.03|3046.73|3038.03|3049.7|3041|3046.29|3037.59|35
1629252820000|2021-08-18 02:13:40|3046.94|3038.24|3048.85|3040.15|3049.21|3040.51|3046.94|3038.24|38
1629252830000|2021-08-18 02:13:50|3048.73|3040.03|3047.02|3038.32|3048.73|3040.03|3046.84|3038.14|37
1629252840000|2021-08-18 02:14:00|3047|3038.3|3047.01|3038.31|3049.17|3040.47|3047|3038.3|40
1629252850000|2021-08-18 02:14:10|3047.03|3038.33|3046.43|3037.73|3047.06|3038.36|3045.99|3037.29|39
1629252860000|2021-08-18 02:14:20|3046.37|3037.67|3046.17|3037.47|3046.52|3037.82|3046.1|3037.4|38
1629252870000|2021-08-18 02:14:30|3046.23|3037.53|3044.2|3035.5|3046.4|3037.7|3044|3035.3|37
1629252880000|2021-08-18 02:14:40|3044.25|3035.55|3048.13|3039.43|3048.18|3039.48|3044.04|3035.34|37
1629252890000|2021-08-18 02:14:50|3048.33|3039.63|3048.94|3040.24|3050.15|3041.45|3048.33|3039.63|40
1629252900000|2021-08-18 02:15:00|3048.51|3039.81|3046.3|3037.6|3048.61|3039.91|3046.23|3037.53|38
1629252910000|2021-08-18 02:15:10|3046.42|3037.72|3044.41|3035.71|3046.42|3037.72|3044.41|3035.71|37
1629252920000|2021-08-18 02:15:20|3044.5|3035.8|3040.91|3032.21|3044.6|3035.9|3040.91|3032.21|30
1629252930000|2021-08-18 02:15:30|3040.74|3032.04|3043.5|3034.8|3043.59|3034.89|3040.66|3031.96|40
1629252940000|2021-08-18 02:15:40|3043.33|3034.63|3044.53|3035.83|3044.56|3035.86|3043.31|3034.61|33
1629252950000|2021-08-18 02:15:50|3044.6|3035.9|3048.15|3039.45|3048.15|3039.45|3044.55|3035.85|34
1629252960000|2021-08-18 02:16:00|3048.13|3039.43|3048.62|3039.92|3049.84|3041.14|3047.97|3039.27|35
1629252970000|2021-08-18 02:16:10|3048.71|3040.01|3047.57|3038.87|3049.58|3040.88|3047.57|3038.87|40
1629252980000|2021-08-18 02:16:20|3047.68|3038.98|3044.73|3036.03|3047.68|3038.98|3044.72|3036.02|36
1629252990000|2021-08-18 02:16:30|3044.74|3036.04|3044.31|3035.61|3045.6|3036.9|3044.09|3035.39|38
1629253000000|2021-08-18 02:16:40|3044.34|3035.64|3044.16|3035.46|3044.34|3035.64|3043|3034.3|40
1629253010000|2021-08-18 02:16:50|3044.14|3035.44|3042.69|3033.99|3045.28|3036.58|3042.69|3033.99|37
1629253020000|2021-08-18 02:17:00|3042.85|3034.15|3042.79|3034.09|3043.42|3034.72|3042.41|3033.71|36
1629253030000|2021-08-18 02:17:10|3042.77|3034.07|3041.09|3032.39|3043.28|3034.58|3041.09|3032.39|40
1629253040000|2021-08-18 02:17:20|3041.07|3032.37|3042.2|3033.5|3042.3|3033.6|3041.07|3032.37|37
1629253050000|2021-08-18 02:17:30|3042.21|3033.51|3043.17|3034.47|3044.33|3035.63|3042.19|3033.49|35
1629253060000|2021-08-18 02:17:40|3043.43|3034.73|3043.61|3034.91|3044.17|3035.47|3043.24|3034.54|39
1629253070000|2021-08-18 02:17:50|3043.55|3034.85|3046.87|3038.17|3047.76|3039.06|3043.45|3034.75|37
1629253080000|2021-08-18 02:18:00|3047.02|3038.32|3046.66|3037.96|3047.12|3038.42|3044.79|3036.09|39
1629253090000|2021-08-18 02:18:10|3046.53|3037.83|3044.15|3035.45|3046.84|3038.14|3043.88|3035.18|38
1629253100000|2021-08-18 02:18:20|3044.13|3035.43|3045.16|3036.46|3045.16|3036.46|3043.42|3034.72|34
1629253110000|2021-08-18 02:18:30|3045.22|3036.52|3044.85|3036.15|3046.51|3037.81|3044.09|3035.39|37
1629253120000|2021-08-18 02:18:40|3044.55|3035.85|3042.62|3033.92|3044.64|3035.94|3042.6|3033.9|37
1629253130000|2021-08-18 02:18:50|3042.63|3033.93|3044.89|3036.19|3044.96|3036.26|3042.47|3033.77|39
1629253140000|2021-08-18 02:19:00|3044.27|3035.57|3045.85|3037.15|3045.87|3037.17|3044.06|3035.36|39
1629253150000|2021-08-18 02:19:10|3045.84|3037.14|3045.86|3037.16|3046.77|3038.07|3045|3036.3|38
1629253160000|2021-08-18 02:19:20|3045.82|3037.12|3044.87|3036.17|3045.82|3037.12|3044.84|3036.14|35
1629253170000|2021-08-18 02:19:30|3044.78|3036.08|3046.41|3037.71|3046.61|3037.91|3044.78|3036.08|35
1629253180000|2021-08-18 02:19:40|3046.31|3037.61|3046.8|3038.1|3046.84|3038.14|3045.96|3037.26|23
1629253190000|2021-08-18 02:19:50|3046.85|3038.15|3048.44|3039.74|3048.74|3040.04|3046.46|3037.76|24
1629253200000|2021-08-18 02:20:00|3047.79|3039.09|3045.53|3036.83|3047.79|3039.09|3044.82|3036.12|37
1629253210000|2021-08-18 02:20:10|3045.58|3036.88|3044.56|3035.86|3045.58|3036.88|3044.55|3035.85|35
1629253220000|2021-08-18 02:20:20|3044.57|3035.87|3045.21|3036.51|3045.27|3036.57|3044.38|3035.68|35
1629253230000|2021-08-18 02:20:30|3045.34|3036.64|3045.13|3036.43|3045.94|3037.24|3045.13|3036.43|34
1629253240000|2021-08-18 02:20:40|3045.04|3036.34|3045.18|3036.48|3045.51|3036.81|3044.73|3036.03|33
1629253250000|2021-08-18 02:20:50|3045.06|3036.36|3044.22|3035.52|3045.06|3036.36|3044.19|3035.49|23
1629253260000|2021-08-18 02:21:00|3044.06|3035.36|3043.83|3035.13|3045.16|3036.46|3043.66|3034.96|39
1629253270000|2021-08-18 02:21:10|3043.93|3035.23|3043.88|3035.18|3044.38|3035.68|3043.59|3034.89|34
1629253280000|2021-08-18 02:21:20|3043.83|3035.13|3043.36|3034.66|3043.95|3035.25|3043.36|3034.66|30
1629253290000|2021-08-18 02:21:30|3043.4|3034.7|3043.51|3034.81|3044.46|3035.76|3043.27|3034.57|37
1629253300000|2021-08-18 02:21:40|3043.54|3034.84|3043.44|3034.74|3043.99|3035.29|3043.44|3034.74|37
1629253310000|2021-08-18 02:21:50|3043.49|3034.79|3042.79|3034.09|3043.55|3034.85|3042.43|3033.73|37
1629253320000|2021-08-18 02:22:00|3042.88|3034.18|3042.76|3034.06|3043.51|3034.81|3042.76|3034.06|35
1629253330000|2021-08-18 02:22:10|3042.77|3034.07|3042.67|3033.97|3043.23|3034.53|3042.5|3033.8|34
1629253340000|2021-08-18 02:22:20|3042.63|3033.93|3041.02|3032.32|3042.63|3033.93|3041.02|3032.32|33
1629253350000|2021-08-18 02:22:30|3041.01|3032.31|3040.85|3032.15|3041.01|3032.31|3040.65|3031.95|32
1629253360000|2021-08-18 02:22:40|3040.94|3032.24|3041.85|3033.15|3042.46|3033.76|3040.81|3032.11|37
1629253370000|2021-08-18 02:22:50|3041.68|3032.98|3040|3031.3|3041.68|3032.98|3039.98|3031.28|36
1629253380000|2021-08-18 02:23:00|3040.09|3031.39|3041.45|3032.75|3042.11|3033.41|3039.99|3031.29|34
1629253390000|2021-08-18 02:23:10|3041.04|3032.34|3041.08|3032.38|3041.52|3032.82|3040.19|3031.49|35
1629253400000|2021-08-18 02:23:20|3040.79|3032.09|3040.75|3032.05|3042.35|3033.65|3040.29|3031.59|37
1629253410000|2021-08-18 02:23:30|3040.69|3031.99|3040.74|3032.04|3041.74|3033.04|3040.58|3031.88|36
1629253420000|2021-08-18 02:23:40|3040.65|3031.95|3040.58|3031.88|3040.8|3032.1|3040.41|3031.71|36
1629253430000|2021-08-18 02:23:50|3040.52|3031.82|3041.45|3032.75|3041.76|3033.06|3040.51|3031.81|37
1629253440000|2021-08-18 02:24:00|3041.52|3032.82|3041.47|3032.77|3041.63|3032.93|3040.52|3031.82|35
1629253450000|2021-08-18 02:24:10|3041.54|3032.84|3041.51|3032.81|3041.64|3032.94|3041.22|3032.52|25
1629253460000|2021-08-18 02:24:20|3041.52|3032.82|3043.09|3034.39|3043.13|3034.43|3041.51|3032.81|30
1629253470000|2021-08-18 02:24:30|3043.01|3034.31|3043.32|3034.62|3043.73|3035.03|3042.78|3034.08|29
1629253480000|2021-08-18 02:24:40|3043.37|3034.67|3043.64|3034.94|3044.02|3035.32|3043.35|3034.65|29
1629253490000|2021-08-18 02:24:50|3043.65|3034.95|3043.99|3035.29|3044.96|3036.26|3043.58|3034.88|35
1629253500000|2021-08-18 02:25:00|3043.69|3034.99|3044.96|3036.26|3045.37|3036.67|3043.69|3034.99|37
1629253510000|2021-08-18 02:25:10|3044.79|3036.09|3042.73|3034.03|3044.79|3036.09|3042.73|3034.03|39
1629253520000|2021-08-18 02:25:20|3042.3|3033.6|3042.42|3033.72|3042.56|3033.86|3041.46|3032.76|39
1629253530000|2021-08-18 02:25:30|3042.32|3033.62|3041.37|3032.67|3042.37|3033.67|3041.37|3032.67|35
1629253540000|2021-08-18 02:25:40|3041.39|3032.69|3041.38|3032.68|3042.32|3033.62|3041.1|3032.4|40
1629253550000|2021-08-18 02:25:50|3041.39|3032.69|3041.18|3032.48|3041.53|3032.83|3040.87|3032.17|31
1629253560000|2021-08-18 02:26:00|3041.12|3032.42|3042.36|3033.66|3042.53|3033.83|3041.12|3032.42|33
1629253570000|2021-08-18 02:26:10|3042.32|3033.62|3041.89|3033.19|3042.32|3033.62|3041.53|3032.83|34
1629253580000|2021-08-18 02:26:20|3041.96|3033.26|3042.17|3033.47|3042.27|3033.57|3041.85|3033.15|23
1629253590000|2021-08-18 02:26:30|3042.02|3033.32|3041.12|3032.42|3042.02|3033.32|3041.12|3032.42|23
1629253600000|2021-08-18 02:26:40|3041.1|3032.4|3040.91|3032.21|3041.22|3032.52|3040.89|3032.19|16
1629253610000|2021-08-18 02:26:50|3040.94|3032.24|3041.1|3032.4|3041.42|3032.72|3040.38|3031.68|33
1629253620000|2021-08-18 02:27:00|3041.11|3032.41|3040.41|3031.71|3041.25|3032.55|3040.41|3031.71|35
1629253630000|2021-08-18 02:27:10|3040.57|3031.87|3040.38|3031.68|3040.61|3031.91|3040.28|3031.58|30
1629253640000|2021-08-18 02:27:20|3040.32|3031.62|3040.59|3031.89|3040.6|3031.9|3039.15|3030.45|34
1629253650000|2021-08-18 02:27:30|3040.58|3031.88|3039.36|3030.66|3041.36|3032.66|3039.36|3030.66|36
1629253660000|2021-08-18 02:27:40|3039.53|3030.83|3038.44|3029.74|3039.62|3030.92|3038.42|3029.72|36
1629253670000|2021-08-18 02:27:50|3038.48|3029.78|3037.55|3028.85|3039.35|3030.65|3037.31|3028.61|39
1629253680000|2021-08-18 02:28:00|3038.12|3029.42|3038.75|3030.05|3038.75|3030.05|3036.91|3028.21|36
1629253690000|2021-08-18 02:28:10|3038.68|3029.98|3039.71|3031.01|3039.87|3031.17|3038.45|3029.75|40
1629253700000|2021-08-18 02:28:20|3039.74|3031.04|3038.09|3029.39|3040.35|3031.65|3037.97|3029.27|34
1629253710000|2021-08-18 02:28:30|3038.13|3029.43|3038.06|3029.36|3038.88|3030.18|3037.23|3028.53|35
1629253720000|2021-08-18 02:28:40|3038|3029.3|3037.16|3028.46|3038|3029.3|3036.48|3027.78|38
1629253730000|2021-08-18 02:28:50|3037.27|3028.57|3039.73|3031.03|3040.22|3031.52|3037.14|3028.44|40
1629253740000|2021-08-18 02:29:00|3039.13|3030.43|3038.26|3029.56|3039.53|3030.83|3038.13|3029.43|35
1629253750000|2021-08-18 02:29:10|3038.46|3029.76|3040.04|3031.34|3040.11|3031.41|3037.23|3028.53|38
1629253760000|2021-08-18 02:29:20|3040.08|3031.38|3039.36|3030.66|3040.08|3031.38|3037.79|3029.09|36
1629253770000|2021-08-18 02:29:30|3039.08|3030.38|3039.25|3030.55|3039.3|3030.6|3038|3029.3|34
1629253780000|2021-08-18 02:29:40|3039.09|3030.39|3039|3030.3|3039.36|3030.66|3037.9|3029.2|36
1629253790000|2021-08-18 02:29:50|3039.41|3030.71|3038.65|3029.95|3039.52|3030.82|3038.24|3029.54|32
1629253800000|2021-08-18 02:30:00|3039.3|3030.6|3039.9|3031.2|3040.05|3031.35|3038.99|3030.29|32
1629253810000|2021-08-18 02:30:10|3039.83|3031.13|3040.37|3031.67|3040.54|3031.84|3039.51|3030.81|33
1629253820000|2021-08-18 02:30:20|3040.29|3031.59|3040.88|3032.18|3040.88|3032.18|3040.27|3031.57|11
1629253830000|2021-08-18 02:30:30|3040.71|3032.01|3040.42|3031.72|3040.92|3032.22|3039.07|3030.37|31
1629253840000|2021-08-18 02:30:40|3040.4|3031.7|3040.44|3031.74|3040.64|3031.94|3039.4|3030.7|37
1629253850000|2021-08-18 02:30:50|3040.41|3031.71|3040.64|3031.94|3041.2|3032.5|3040.28|3031.58|36
1629253860000|2021-08-18 02:31:00|3040.66|3031.96|3040.61|3031.91|3041.55|3032.85|3040.35|3031.65|34
1629253870000|2021-08-18 02:31:10|3040.47|3031.77|3040.74|3032.04|3040.87|3032.17|3040.47|3031.77|14
1629253880000|2021-08-18 02:31:20|3040.27|3031.57|3040.62|3031.92|3040.62|3031.92|3039.52|3030.82|31
1629253890000|2021-08-18 02:31:30|3040.57|3031.87|3040.65|3031.95|3040.79|3032.09|3040.57|3031.87|5
1629253900000|2021-08-18 02:31:40|3040.31|3031.61|3040.34|3031.64|3040.57|3031.87|3039.81|3031.11|17
1629253910000|2021-08-18 02:31:50|3040.48|3031.78|3040.69|3031.99|3040.74|3032.04|3039.72|3031.02|24
1629253920000|2021-08-18 02:32:00|3040.66|3031.96|3040.35|3031.65|3040.66|3031.96|3039.9|3031.2|34
1629253930000|2021-08-18 02:32:10|3040.32|3031.62|3040.01|3031.31|3040.49|3031.79|3039.08|3030.38|38
1629253940000|2021-08-18 02:32:20|3039.54|3030.84|3040.92|3032.22|3041.5|3032.8|3039.54|3030.84|39
1629253950000|2021-08-18 02:32:30|3040.84|3032.14|3040.94|3032.24|3041.56|3032.86|3040.43|3031.73|38
1629253960000|2021-08-18 02:32:40|3041.03|3032.33|3040.51|3031.81|3041.06|3032.36|3039.77|3031.07|38
1629253970000|2021-08-18 02:32:50|3040.81|3032.11|3036.93|3028.23|3040.81|3032.11|3036.61|3027.91|37
1629253980000|2021-08-18 02:33:00|3036.87|3028.17|3038.86|3030.16|3038.86|3030.16|3036.87|3028.17|39
1629253990000|2021-08-18 02:33:10|3039.02|3030.32|3038.86|3030.16|3040.3|3031.6|3038.86|3030.16|40
1629254000000|2021-08-18 02:33:20|3038.63|3029.93|3038.56|3029.86|3038.74|3030.04|3038.41|3029.71|32
1629254010000|2021-08-18 02:33:30|3038.44|3029.74|3038.71|3030.01|3038.8|3030.1|3037.81|3029.11|34
1629254020000|2021-08-18 02:33:40|3038.62|3029.92|3038.38|3029.68|3038.68|3029.98|3038.28|3029.58|24
1629254030000|2021-08-18 02:33:50|3038.42|3029.72|3038.92|3030.22|3039.21|3030.51|3038.42|3029.72|33
1629254040000|2021-08-18 02:34:00|3038.89|3030.19|3039.15|3030.45|3039.22|3030.52|3038.26|3029.56|31
1629254050000|2021-08-18 02:34:10|3039.14|3030.44|3039.02|3030.32|3039.14|3030.44|3038.73|3030.03|33
1629254060000|2021-08-18 02:34:20|3039.03|3030.33|3039.24|3030.54|3039.24|3030.54|3038.21|3029.51|35
1629254070000|2021-08-18 02:34:30|3039.3|3030.6|3037.41|3028.71|3039.34|3030.64|3037.08|3028.38|38
1629254080000|2021-08-18 02:34:40|3037.44|3028.74|3036.59|3027.89|3038.12|3029.42|3036.56|3027.86|38
1629254090000|2021-08-18 02:34:50|3036.57|3027.87|3036.87|3028.17|3037.98|3029.28|3036.57|3027.87|37
1629254100000|2021-08-18 02:35:00|3036.65|3027.95|3036.81|3028.11|3036.84|3028.14|3036.26|3027.56|35
1629254110000|2021-08-18 02:35:10|3036.93|3028.23|3036.71|3028.01|3037.92|3029.22|3036.13|3027.43|31
1629254120000|2021-08-18 02:35:20|3036.7|3028|3037.05|3028.35|3037.05|3028.35|3036.24|3027.54|34
1629254130000|2021-08-18 02:35:30|3036.55|3027.85|3035.34|3026.64|3036.68|3027.98|3035.2|3026.5|30
1629254140000|2021-08-18 02:35:40|3035.09|3026.39|3033.74|3025.04|3035.09|3026.39|3033.73|3025.03|38
1629254150000|2021-08-18 02:35:50|3033.83|3025.13|3032.31|3023.61|3033.83|3025.13|3031.94|3023.24|38
1629254160000|2021-08-18 02:36:00|3032.28|3023.58|3033.2|3024.5|3033.71|3025.01|3031.93|3023.23|30
1629254170000|2021-08-18 02:36:10|3033.44|3024.74|3032.67|3023.97|3034.04|3025.34|3032.11|3023.41|31
1629254180000|2021-08-18 02:36:20|3032.51|3023.81|3033.88|3025.18|3033.88|3025.18|3032.04|3023.34|27
1629254190000|2021-08-18 02:36:30|3034|3025.3|3032.75|3024.05|3034|3025.3|3032.64|3023.94|30
1629254200000|2021-08-18 02:36:40|3032.68|3023.98|3033.77|3025.07|3033.78|3025.08|3032.65|3023.95|28
1629254210000|2021-08-18 02:36:50|3033.76|3025.06|3036.92|3028.22|3036.94|3028.24|3033.74|3025.04|34
1629254220000|2021-08-18 02:37:00|3036.83|3028.13|3036.01|3027.31|3036.94|3028.24|3035.74|3027.04|36
1629254230000|2021-08-18 02:37:10|3036.15|3027.45|3037.29|3028.59|3037.29|3028.59|3035.84|3027.14|28
1629254240000|2021-08-18 02:37:20|3037.36|3028.66|3036.9|3028.2|3037.4|3028.7|3036.61|3027.91|25
1629254250000|2021-08-18 02:37:30|3036.64|3027.94|3037.66|3028.96|3037.81|3029.11|3036.64|3027.94|25
1629254260000|2021-08-18 02:37:40|3037.47|3028.77|3036.38|3027.68|3037.47|3028.77|3036.26|3027.56|26
1629254270000|2021-08-18 02:37:50|3035.87|3027.17|3034.66|3025.96|3036.45|3027.75|3034.66|3025.96|27
1629254280000|2021-08-18 02:38:00|3034.59|3025.89|3033.42|3024.72|3034.64|3025.94|3033.42|3024.72|31
1629254290000|2021-08-18 02:38:10|3033.61|3024.91|3033.01|3024.31|3034.11|3025.41|3032.99|3024.29|36
1629254300000|2021-08-18 02:38:20|3033.07|3024.37|3032.69|3023.99|3033.34|3024.64|3032.69|3023.99|35
1629254310000|2021-08-18 02:38:30|3032.68|3023.98|3031.25|3022.55|3032.89|3024.19|3030.8|3022.1|37
1629254320000|2021-08-18 02:38:40|3030.25|3021.55|3030.59|3021.89|3031.88|3023.18|3030.25|3021.55|35
1629254330000|2021-08-18 02:38:50|3031.35|3022.65|3029.61|3020.91|3031.44|3022.74|3028.88|3020.18|36
1629254340000|2021-08-18 02:39:00|3029.59|3020.89|3016.86|3008.16|3029.59|3020.89|3016.68|3007.98|40
1629254350000|2021-08-18 02:39:10|3016.7|3008|3016.52|3007.82|3016.88|3008.18|3014.35|3005.65|37
1629254360000|2021-08-18 02:39:20|3016.71|3008.01|3018.95|3010.25|3018.95|3010.25|3016.25|3007.55|37
1629254370000|2021-08-18 02:39:30|3018.12|3009.42|3021.7|3013|3022.48|3013.78|3018.12|3009.42|40
1629254380000|2021-08-18 02:39:40|3020.31|3011.61|3025.59|3016.89|3025.59|3016.89|3019.02|3010.32|39
1629254390000|2021-08-18 02:39:50|3024.74|3016.04|3031.55|3022.85|3031.55|3022.85|3024.54|3015.84|40
1629254400000|2021-08-18 02:40:00|3031.46|3022.76|3028.55|3019.85|3031.87|3023.17|3028.23|3019.53|40
1629254410000|2021-08-18 02:40:10|3028.97|3020.27|3030.29|3021.59|3032.9|3024.2|3028.88|3020.18|39
1629254420000|2021-08-18 02:40:20|3030.07|3021.37|3031.58|3022.88|3033.08|3024.38|3029.12|3020.42|38
1629254430000|2021-08-18 02:40:30|3030.95|3022.25|3033.28|3024.58|3033.45|3024.75|3030.95|3022.25|35
1629254440000|2021-08-18 02:40:40|3033.47|3024.77|3033.44|3024.74|3034.58|3025.88|3033.31|3024.61|30
1629254450000|2021-08-18 02:40:50|3034.34|3025.64|3033.98|3025.28|3035.23|3026.53|3032.83|3024.13|29
1629254460000|2021-08-18 02:41:00|3034.08|3025.38|3032.32|3023.62|3034.13|3025.43|3031.4|3022.7|37
1629254470000|2021-08-18 02:41:10|3032.16|3023.46|3035.71|3027.01|3035.71|3027.01|3031.52|3022.82|34
1629254480000|2021-08-18 02:41:20|3035.5|3026.8|3038.54|3029.84|3038.95|3030.25|3035.21|3026.51|26
1629254490000|2021-08-18 02:41:30|3038.58|3029.88|3037.35|3028.65|3038.58|3029.88|3036.81|3028.11|39
1629254500000|2021-08-18 02:41:40|3037.09|3028.39|3035.91|3027.21|3037.46|3028.76|3035.91|3027.21|37
1629254510000|2021-08-18 02:41:50|3036.21|3027.51|3037.28|3028.58|3037.28|3028.58|3035.64|3026.94|39
1629254520000|2021-08-18 02:42:00|3037.17|3028.47|3037.96|3029.26|3038.64|3029.94|3036.82|3028.12|36
1629254530000|2021-08-18 02:42:10|3037.56|3028.86|3033.24|3024.54|3037.56|3028.86|3032.58|3023.88|37
1629254540000|2021-08-18 02:42:20|3033.21|3024.51|3031.92|3023.22|3033.21|3024.51|3031.88|3023.18|34
1629254550000|2021-08-18 02:42:30|3032.16|3023.46|3034.81|3026.11|3035.14|3026.44|3032.16|3023.46|40
1629254560000|2021-08-18 02:42:40|3034.35|3025.65|3035.18|3026.48|3035.59|3026.89|3034.35|3025.65|32
1629254570000|2021-08-18 02:42:50|3035.07|3026.37|3035.88|3027.18|3036.5|3027.8|3034.9|3026.2|36
1629254580000|2021-08-18 02:43:00|3035.75|3027.05|3035.52|3026.82|3036.13|3027.43|3035.44|3026.74|24
1629254590000|2021-08-18 02:43:10|3035.68|3026.98|3036.21|3027.51|3036.8|3028.1|3035.68|3026.98|22
1629254600000|2021-08-18 02:43:20|3037.3|3028.6|3038.97|3030.27|3039.4|3030.7|3037.3|3028.6|27
1629254610000|2021-08-18 02:43:30|3039.22|3030.52|3038.94|3030.24|3039.68|3030.98|3038.57|3029.87|21
1629254620000|2021-08-18 02:43:40|3039.33|3030.63|3040.98|3032.28|3041.06|3032.36|3038.88|3030.18|26
1629254630000|2021-08-18 02:43:50|3041.24|3032.54|3041.23|3032.53|3041.27|3032.57|3039.88|3031.18|33
1629254640000|2021-08-18 02:44:00|3041.26|3032.56|3041.52|3032.82|3041.84|3033.14|3040.24|3031.54|36
1629254650000|2021-08-18 02:44:10|3041.6|3032.9|3039.89|3031.19|3041.61|3032.91|3038.1|3029.4|36
1629254660000|2021-08-18 02:44:20|3040.32|3031.62|3038.95|3030.25|3040.82|3032.12|3038.95|3030.25|37
1629254670000|2021-08-18 02:44:30|3038.77|3030.07|3039.65|3030.95|3040.58|3031.88|3037.85|3029.15|40
1629254680000|2021-08-18 02:44:40|3039.92|3031.22|3042.35|3033.65|3042.36|3033.66|3039.92|3031.22|37
1629254690000|2021-08-18 02:44:50|3042.23|3033.53|3042.49|3033.79|3042.95|3034.25|3042.23|3033.53|31
1629254700000|2021-08-18 02:45:00|3042.54|3033.84|3044.19|3035.49|3044.19|3035.49|3041.17|3032.47|39
1629254710000|2021-08-18 02:45:10|3044.29|3035.59|3043.31|3034.61|3045.08|3036.38|3043.31|3034.61|32
1629254720000|2021-08-18 02:45:20|3044.05|3035.35|3043.92|3035.22|3044.5|3035.8|3043.31|3034.61|13
1629254730000|2021-08-18 02:45:30|3044.19|3035.49|3045.93|3037.23|3045.93|3037.23|3044.19|3035.49|11
1629254740000|2021-08-18 02:45:40|3045.96|3037.26|3047.07|3038.37|3047.07|3038.37|3045.68|3036.98|21
1629254750000|2021-08-18 02:45:50|3047.09|3038.39|3048.14|3039.44|3048.94|3040.24|3047.09|3038.39|24
1629254760000|2021-08-18 02:46:00|3048.64|3039.94|3043.4|3034.7|3048.73|3040.03|3042.4|3033.7|34
1629254770000|2021-08-18 02:46:10|3043.71|3035.01|3045.24|3036.54|3046.43|3037.73|3043.2|3034.5|33
1629254780000|2021-08-18 02:46:20|3045.17|3036.47|3043.59|3034.89|3045.18|3036.48|3042.42|3033.72|40
1629254790000|2021-08-18 02:46:30|3043.7|3035|3043.94|3035.24|3044.08|3035.38|3042.72|3034.02|36
1629254800000|2021-08-18 02:46:40|3043.8|3035.1|3041.02|3032.32|3044.44|3035.74|3040.8|3032.1|36
1629254810000|2021-08-18 02:46:50|3041.12|3032.42|3039.98|3031.28|3041.32|3032.62|3039.95|3031.25|29
1629254820000|2021-08-18 02:47:00|3039.99|3031.29|3040.95|3032.25|3041.07|3032.37|3038.66|3029.96|33
1629254830000|2021-08-18 02:47:10|3041.32|3032.62|3040.87|3032.17|3042.42|3033.72|3040.87|3032.17|35
1629254840000|2021-08-18 02:47:20|3041.27|3032.57|3038.71|3030.01|3041.4|3032.7|3038.7|3030|29
1629254850000|2021-08-18 02:47:30|3038.83|3030.13|3039.95|3031.25|3041.74|3033.04|3038.77|3030.07|34
1629254860000|2021-08-18 02:47:40|3039.63|3030.93|3038.65|3029.95|3039.63|3030.93|3038.59|3029.89|31
1629254870000|2021-08-18 02:47:50|3038.64|3029.94|3037.21|3028.51|3039.01|3030.31|3037.1|3028.4|37
1629254880000|2021-08-18 02:48:00|3037.2|3028.5|3034.83|3026.13|3037.2|3028.5|3034.38|3025.68|38
1629254890000|2021-08-18 02:48:10|3034.62|3025.92|3032.92|3024.22|3034.62|3025.92|3031.88|3023.18|39
1629254900000|2021-08-18 02:48:20|3032.58|3023.88|3032.92|3024.22|3034.14|3025.44|3031.66|3022.96|38
1629254910000|2021-08-18 02:48:30|3032.9|3024.2|3033.09|3024.39|3033.92|3025.22|3031.4|3022.7|39
1629254920000|2021-08-18 02:48:40|3032.89|3024.19|3031.44|3022.74|3033.25|3024.55|3030.9|3022.2|37
1629254930000|2021-08-18 02:48:50|3031.45|3022.75|3032.46|3023.76|3033.31|3024.61|3031.22|3022.52|36
1629254940000|2021-08-18 02:49:00|3032.34|3023.64|3034.96|3026.26|3034.98|3026.28|3032.08|3023.38|37
1629254950000|2021-08-18 02:49:10|3034.95|3026.25|3033.05|3024.35|3035.15|3026.45|3033.05|3024.35|35
1629254960000|2021-08-18 02:49:20|3032.79|3024.09|3033.17|3024.47|3034.9|3026.2|3031.64|3022.94|39
1629254970000|2021-08-18 02:49:30|3033.04|3024.34|3030.97|3022.27|3033.04|3024.34|3030.73|3022.03|37
1629254980000|2021-08-18 02:49:40|3031.21|3022.51|3032.02|3023.32|3032.2|3023.5|3030.99|3022.29|32
1629254990000|2021-08-18 02:49:50|3032.11|3023.41|3030.52|3021.82|3032.11|3023.41|3029.89|3021.19|27
1629255000000|2021-08-18 02:50:00|3030.71|3022.01|3031.96|3023.26|3032.17|3023.47|3030.69|3021.99|29
1629255010000|2021-08-18 02:50:10|3031.95|3023.25|3031.73|3023.03|3032.23|3023.53|3031.61|3022.91|28
1629255020000|2021-08-18 02:50:20|3031.7|3023|3031.47|3022.77|3031.7|3023|3031.31|3022.61|9
1629255030000|2021-08-18 02:50:30|3031.77|3023.07|3033.85|3025.15|3034.02|3025.32|3031.62|3022.92|25
1629255040000|2021-08-18 02:50:40|3033.8|3025.1|3033.92|3025.22|3034.14|3025.44|3033.15|3024.45|33
1629255050000|2021-08-18 02:50:50|3034.15|3025.45|3035.13|3026.43|3035.28|3026.58|3033.7|3025|33
1629255060000|2021-08-18 02:51:00|3035.15|3026.45|3036.17|3027.47|3036.2|3027.5|3034.25|3025.55|38
1629255070000|2021-08-18 02:51:10|3036.71|3028.01|3034.66|3025.96|3037.44|3028.74|3034.66|3025.96|39
1629255080000|2021-08-18 02:51:20|3034.67|3025.97|3031.36|3022.66|3034.68|3025.98|3031.36|3022.66|36
1629255090000|2021-08-18 02:51:30|3031.84|3023.14|3033.77|3025.07|3034.43|3025.73|3031.84|3023.14|35
1629255100000|2021-08-18 02:51:40|3033.79|3025.09|3034.31|3025.61|3034.53|3025.83|3033.29|3024.59|32
1629255110000|2021-08-18 02:51:50|3034.12|3025.42|3034.59|3025.89|3034.97|3026.27|3032.76|3024.06|40
1629255120000|2021-08-18 02:52:00|3034.88|3026.18|3039.62|3030.92|3039.78|3031.08|3034.88|3026.18|38
1629255130000|2021-08-18 02:52:10|3039.7|3031|3040.76|3032.06|3041.12|3032.42|3039.7|3031|40
1629255140000|2021-08-18 02:52:20|3040.82|3032.12|3039.43|3030.73|3040.83|3032.13|3038.13|3029.43|39
1629255150000|2021-08-18 02:52:30|3039.44|3030.74|3038.76|3030.06|3039.48|3030.78|3038.19|3029.49|38
1629255160000|2021-08-18 02:52:40|3038.77|3030.07|3038.7|3030|3038.97|3030.27|3038.63|3029.93|36
1629255170000|2021-08-18 02:52:50|3038.64|3029.94|3040.84|3032.14|3041.09|3032.39|3038.1|3029.4|38
1629255180000|2021-08-18 02:53:00|3040.4|3031.7|3041.05|3032.35|3042.04|3033.34|3040.1|3031.4|34
1629255190000|2021-08-18 02:53:10|3041.39|3032.69|3040.58|3031.88|3041.45|3032.75|3040.28|3031.58|35
1629255200000|2021-08-18 02:53:20|3040.35|3031.65|3038.06|3029.36|3040.6|3031.9|3037.98|3029.28|36
1629255210000|2021-08-18 02:53:30|3038|3029.3|3039.79|3031.09|3040.12|3031.42|3038|3029.3|32
1629255220000|2021-08-18 02:53:40|3039.46|3030.76|3041.07|3032.37|3041.07|3032.37|3039.46|3030.76|9
1629255230000|2021-08-18 02:53:50|3041.17|3032.47|3042.65|3033.95|3042.68|3033.98|3041.16|3032.46|23
1629255240000|2021-08-18 02:54:00|3042.22|3033.52|3040.22|3031.52|3042.22|3033.52|3039.93|3031.23|33
1629255250000|2021-08-18 02:54:10|3040.19|3031.49|3039.33|3030.63|3040.31|3031.61|3038.58|3029.88|31
1629255260000|2021-08-18 02:54:20|3039.47|3030.77|3040.18|3031.48|3040.47|3031.77|3039.47|3030.77|21
1629255270000|2021-08-18 02:54:30|3040.17|3031.47|3039.28|3030.58|3040.17|3031.47|3038.69|3029.99|33
1629255280000|2021-08-18 02:54:40|3039.3|3030.6|3038.52|3029.82|3039.32|3030.62|3038.32|3029.62|37
1629255290000|2021-08-18 02:54:50|3038.51|3029.81|3036.45|3027.75|3038.61|3029.91|3035.07|3026.37|35
1629255300000|2021-08-18 02:55:00|3036.46|3027.76|3037.95|3029.25|3038.08|3029.38|3036.24|3027.54|30
1629255310000|2021-08-18 02:55:10|3038.05|3029.35|3034.95|3026.25|3039.08|3030.38|3034.58|3025.88|39
1629255320000|2021-08-18 02:55:20|3035.19|3026.49|3035.82|3027.12|3036.65|3027.95|3034.98|3026.28|36
1629255330000|2021-08-18 02:55:30|3035.99|3027.29|3039.28|3030.58|3039.37|3030.67|3035.89|3027.19|35
1629255340000|2021-08-18 02:55:40|3039.25|3030.55|3039.15|3030.45|3039.54|3030.84|3038.5|3029.8|28
1629255350000|2021-08-18 02:55:50|3039.14|3030.44|3039.82|3031.12|3039.92|3031.22|3039.14|3030.44|31
1629255360000|2021-08-18 02:56:00|3039.79|3031.09|3041.13|3032.43|3041.72|3033.02|3039.76|3031.06|33
1629255370000|2021-08-18 02:56:10|3041.33|3032.63|3041.68|3032.98|3042.2|3033.5|3041.06|3032.36|17
1629255380000|2021-08-18 02:56:20|3042.64|3033.94|3043|3034.3|3043.17|3034.47|3041.34|3032.64|39
1629255390000|2021-08-18 02:56:30|3042.98|3034.28|3043.63|3034.93|3044.08|3035.38|3042.98|3034.28|31
1629255400000|2021-08-18 02:56:40|3043.76|3035.06|3044.01|3035.31|3044.3|3035.6|3043.75|3035.05|33
1629255410000|2021-08-18 02:56:50|3044.04|3035.34|3043.69|3034.99|3044.04|3035.34|3043.13|3034.43|34
1629255420000|2021-08-18 02:57:00|3043.68|3034.98|3044.52|3035.82|3044.57|3035.87|3041.82|3033.12|38
1629255430000|2021-08-18 02:57:10|3044.51|3035.81|3045.19|3036.49|3045.28|3036.58|3043.91|3035.21|37
1629255440000|2021-08-18 02:57:20|3045.35|3036.65|3044.87|3036.17|3045.4|3036.7|3044.71|3036.01|33
1629255450000|2021-08-18 02:57:30|3044.81|3036.11|3044.63|3035.93|3045.41|3036.71|3044.53|3035.83|30
1629255460000|2021-08-18 02:57:40|3044.66|3035.96|3044.53|3035.83|3044.76|3036.06|3044.19|3035.49|37
1629255470000|2021-08-18 02:57:50|3044.54|3035.84|3044.86|3036.16|3044.94|3036.24|3044.24|3035.54|33
1629255480000|2021-08-18 02:58:00|3044.88|3036.18|3042.6|3033.9|3044.95|3036.25|3042.6|3033.9|39
1629255490000|2021-08-18 02:58:10|3042.88|3034.18|3039.75|3031.05|3042.88|3034.18|3039.15|3030.45|38
1629255500000|2021-08-18 02:58:20|3039.62|3030.92|3039.15|3030.45|3040.1|3031.4|3038.77|3030.07|38
1629255510000|2021-08-18 02:58:30|3039.25|3030.55|3039.52|3030.82|3039.71|3031.01|3036.92|3028.22|39
1629255520000|2021-08-18 02:58:40|3039.56|3030.86|3039.71|3031.01|3039.84|3031.14|3039.21|3030.51|35
1629255530000|2021-08-18 02:58:50|3039.75|3031.05|3040.74|3032.04|3041.06|3032.36|3038.98|3030.28|38
1629255540000|2021-08-18 02:59:00|3040.82|3032.12|3040.89|3032.19|3041.66|3032.96|3040.57|3031.87|40
1629255550000|2021-08-18 02:59:10|3040.46|3031.76|3040.71|3032.01|3040.71|3032.01|3038.78|3030.08|36
1629255560000|2021-08-18 02:59:20|3040.92|3032.22|3040.91|3032.21|3041.18|3032.48|3040.12|3031.42|36
1629255570000|2021-08-18 02:59:30|3040.93|3032.23|3040.42|3031.72|3041.1|3032.4|3040.42|3031.72|35
1629255580000|2021-08-18 02:59:40|3040.38|3031.68|3039.4|3030.7|3040.66|3031.96|3039.05|3030.35|37
1629255590000|2021-08-18 02:59:50|3039.41|3030.71|3037.92|3029.22|3039.67|3030.97|3037.86|3029.16|37
1629255600000|2021-08-18 03:00:00|3038.42|3029.72|3040.18|3031.48|3040.56|3031.86|3037.99|3029.29|36
1629255610000|2021-08-18 03:00:10|3040.25|3031.55|3041.65|3032.95|3042.14|3033.44|3040.25|3031.55|33
1629255620000|2021-08-18 03:00:20|3041.82|3033.12|3039.84|3031.14|3042|3033.3|3039.3|3030.6|30
1629255630000|2021-08-18 03:00:30|3039.98|3031.28|3038.75|3030.05|3041.02|3032.32|3038.75|3030.05|38
1629255640000|2021-08-18 03:00:40|3038.74|3030.04|3037.63|3028.93|3038.74|3030.04|3037.37|3028.67|37
1629255650000|2021-08-18 03:00:50|3037.75|3029.05|3037.01|3028.31|3038.22|3029.52|3036.89|3028.19|39
1629255660000|2021-08-18 03:01:00|3037.05|3028.35|3039.23|3030.53|3040.17|3031.47|3037.05|3028.35|40
1629255670000|2021-08-18 03:01:10|3039.14|3030.44|3037.67|3028.97|3039.14|3030.44|3037.1|3028.4|38
1629255680000|2021-08-18 03:01:20|3037.7|3029|3035.51|3026.81|3037.7|3029|3035.42|3026.72|34
1629255690000|2021-08-18 03:01:30|3035.29|3026.59|3035.45|3026.75|3035.82|3027.12|3035.03|3026.33|37
1629255700000|2021-08-18 03:01:40|3035.47|3026.77|3035.15|3026.45|3035.59|3026.89|3035.1|3026.4|30
1629255710000|2021-08-18 03:01:50|3035.16|3026.46|3034.69|3025.99|3035.5|3026.8|3034.68|3025.98|33
1629255720000|2021-08-18 03:02:00|3034.68|3025.98|3034.95|3026.25|3034.96|3026.26|3034.5|3025.8|19
1629255730000|2021-08-18 03:02:10|3035.05|3026.35|3034.7|3026|3035.55|3026.85|3034.55|3025.85|37
1629255740000|2021-08-18 03:02:20|3034.65|3025.95|3032.89|3024.19|3034.65|3025.95|3032.89|3024.19|36
1629255750000|2021-08-18 03:02:30|3032.96|3024.26|3033.09|3024.39|3033.81|3025.11|3032.93|3024.23|39
1629255760000|2021-08-18 03:02:40|3033.22|3024.52|3033.74|3025.04|3033.82|3025.12|3033.22|3024.52|27
1629255770000|2021-08-18 03:02:50|3033.79|3025.09|3034.35|3025.65|3034.35|3025.65|3033.59|3024.89|10
1629255780000|2021-08-18 03:03:00|3034.33|3025.63|3034.18|3025.48|3034.88|3026.18|3033.93|3025.23|34
1629255790000|2021-08-18 03:03:10|3034.14|3025.44|3037.37|3028.67|3037.48|3028.78|3034.09|3025.39|28
1629255800000|2021-08-18 03:03:20|3037.19|3028.49|3037.01|3028.31|3037.19|3028.49|3036.75|3028.05|19
1629255810000|2021-08-18 03:03:30|3037.03|3028.33|3040.6|3031.9|3040.6|3031.9|3036.94|3028.24|29
1629255820000|2021-08-18 03:03:40|3040.61|3031.91|3039.2|3030.5|3040.61|3031.91|3038.97|3030.27|38
1629255830000|2021-08-18 03:03:50|3039.12|3030.42|3038.91|3030.21|3039.67|3030.97|3038.36|3029.66|31
1629255840000|2021-08-18 03:04:00|3038.87|3030.17|3039.69|3030.99|3039.83|3031.13|3038.26|3029.56|36
1629255850000|2021-08-18 03:04:10|3039.85|3031.15|3038.65|3029.95|3040.04|3031.34|3038.65|3029.95|15
1629255860000|2021-08-18 03:04:20|3038.8|3030.1|3039.02|3030.32|3039.02|3030.32|3038.68|3029.98|33
1629255870000|2021-08-18 03:04:30|3038.97|3030.27|3038.77|3030.07|3039.05|3030.35|3038.54|3029.84|28
1629255880000|2021-08-18 03:04:40|3038.76|3030.06|3037.69|3028.99|3038.98|3030.28|3037.69|3028.99|32
1629255890000|2021-08-18 03:04:50|3037.63|3028.93|3038.51|3029.81|3038.51|3029.81|3037.13|3028.43|34
1629255900000|2021-08-18 03:05:00|3038.4|3029.7|3035.88|3027.18|3038.48|3029.78|3035.88|3027.18|35
1629255910000|2021-08-18 03:05:10|3036.02|3027.32|3039.16|3030.46|3040.14|3031.44|3035.89|3027.19|34
1629255920000|2021-08-18 03:05:20|3039.05|3030.35|3040.01|3031.31|3040.01|3031.31|3039.05|3030.35|38
1629255930000|2021-08-18 03:05:30|3039.93|3031.23|3036.01|3027.31|3039.93|3031.23|3035.64|3026.94|36
1629255940000|2021-08-18 03:05:40|3036.04|3027.34|3035.77|3027.07|3036.85|3028.15|3035.54|3026.84|40
1629255950000|2021-08-18 03:05:50|3035.85|3027.15|3034.48|3025.78|3036.47|3027.77|3034.32|3025.62|38
1629255960000|2021-08-18 03:06:00|3034.35|3025.65|3037.58|3028.88|3037.61|3028.91|3034.35|3025.65|39
1629255970000|2021-08-18 03:06:10|3037.6|3028.9|3037.12|3028.42|3038.11|3029.41|3036.49|3027.79|37
1629255980000|2021-08-18 03:06:20|3037.13|3028.43|3037.87|3029.17|3038.12|3029.42|3035.43|3026.73|36
1629255990000|2021-08-18 03:06:30|3037.62|3028.92|3038.23|3029.53|3038.39|3029.69|3037.11|3028.41|35
1629256000000|2021-08-18 03:06:40|3038.19|3029.49|3038|3029.3|3038.44|3029.74|3036.6|3027.9|37
1629256010000|2021-08-18 03:06:50|3037.92|3029.22|3038.08|3029.38|3038.2|3029.5|3037.44|3028.74|28
1629256020000|2021-08-18 03:07:00|3038.17|3029.47|3037.98|3029.28|3039.46|3030.76|3037.63|3028.93|35
1629256030000|2021-08-18 03:07:10|3038.29|3029.59|3035.83|3027.13|3038.29|3029.59|3035.68|3026.98|39
1629256040000|2021-08-18 03:07:20|3035.78|3027.08|3035.91|3027.21|3035.91|3027.21|3035.67|3026.97|30
1629256050000|2021-08-18 03:07:30|3035.88|3027.18|3035.58|3026.88|3037.19|3028.49|3035.58|3026.88|39
1629256060000|2021-08-18 03:07:40|3035.62|3026.92|3035.46|3026.76|3035.84|3027.14|3034.78|3026.08|37
1629256070000|2021-08-18 03:07:50|3035.26|3026.56|3034.84|3026.14|3035.5|3026.8|3034.64|3025.94|35
1629256080000|2021-08-18 03:08:00|3034.92|3026.22|3036.08|3027.38|3036.57|3027.87|3034.82|3026.12|33
1629256090000|2021-08-18 03:08:10|3035.82|3027.12|3034.83|3026.13|3036.11|3027.41|3034.78|3026.08|32
1629256100000|2021-08-18 03:08:20|3034.77|3026.07|3034.97|3026.27|3035.36|3026.66|3034.23|3025.53|36
1629256110000|2021-08-18 03:08:30|3034.75|3026.05|3033.86|3025.16|3034.75|3026.05|3033.73|3025.03|34
1629256120000|2021-08-18 03:08:40|3033.88|3025.18|3033.36|3024.66|3034.09|3025.39|3033.36|3024.66|36
1629256130000|2021-08-18 03:08:50|3033.29|3024.59|3033.61|3024.91|3033.88|3025.18|3033.24|3024.54|37
1629256140000|2021-08-18 03:09:00|3033.57|3024.87|3033.6|3024.9|3034.51|3025.81|3032.95|3024.25|37
1629256150000|2021-08-18 03:09:10|3033.61|3024.91|3033.62|3024.92|3033.74|3025.04|3032.87|3024.17|35
1629256160000|2021-08-18 03:09:20|3033.28|3024.58|3031.85|3023.15|3033.28|3024.58|3031.7|3023|39
1629256170000|2021-08-18 03:09:30|3031.83|3023.13|3031.54|3022.84|3032.55|3023.85|3031.54|3022.84|36
1629256180000|2021-08-18 03:09:40|3031.38|3022.68|3031.18|3022.48|3031.6|3022.9|3031.04|3022.34|40
1629256190000|2021-08-18 03:09:50|3030.91|3022.21|3030.12|3021.42|3030.92|3022.22|3028.33|3019.63|39
1629256200000|2021-08-18 03:10:00|3030.2|3021.5|3030.29|3021.59|3031.44|3022.74|3030.18|3021.48|37
1629256210000|2021-08-18 03:10:10|3030.35|3021.65|3031.07|3022.37|3031.07|3022.37|3030.13|3021.43|36
1629256220000|2021-08-18 03:10:20|3031.04|3022.34|3031.61|3022.91|3033.62|3024.92|3031.04|3022.34|39
1629256230000|2021-08-18 03:10:30|3031.72|3023.02|3030.6|3021.9|3031.72|3023.02|3030.12|3021.42|39
1629256240000|2021-08-18 03:10:40|3030.57|3021.87|3029.56|3020.86|3031.22|3022.52|3028.95|3020.25|35
1629256250000|2021-08-18 03:10:50|3029.7|3021|3028.74|3020.04|3029.7|3021|3028.18|3019.48|37
1629256260000|2021-08-18 03:11:00|3028.62|3019.92|3028.68|3019.98|3029.29|3020.59|3028.06|3019.36|36
1629256270000|2021-08-18 03:11:10|3028.83|3020.13|3028.73|3020.03|3029.36|3020.66|3028.67|3019.97|25
1629256280000|2021-08-18 03:11:20|3028.72|3020.02|3028.04|3019.34|3028.72|3020.02|3027.34|3018.64|23
1629256290000|2021-08-18 03:11:30|3027.89|3019.19|3029.56|3020.86|3029.56|3020.86|3027.77|3019.07|34
1629256300000|2021-08-18 03:11:40|3029.66|3020.96|3030.26|3021.56|3030.6|3021.9|3029.28|3020.58|38
1629256310000|2021-08-18 03:11:50|3030.25|3021.55|3031.57|3022.87|3031.91|3023.21|3029.88|3021.18|32
1629256320000|2021-08-18 03:12:00|3031.45|3022.75|3031.39|3022.69|3031.66|3022.96|3031.38|3022.68|34
1629256330000|2021-08-18 03:12:10|3031.37|3022.67|3029.47|3020.77|3031.41|3022.71|3029.47|3020.77|39
1629256340000|2021-08-18 03:12:20|3029.41|3020.71|3028.21|3019.51|3029.44|3020.74|3028.21|3019.51|31
1629256350000|2021-08-18 03:12:30|3028.2|3019.5|3027.69|3018.99|3028.39|3019.69|3027.55|3018.85|32
1629256360000|2021-08-18 03:12:40|3027.66|3018.96|3027.78|3019.08|3028.11|3019.41|3027.66|3018.96|36
1629256370000|2021-08-18 03:12:50|3027.8|3019.1|3028.09|3019.39|3028.86|3020.16|3027.8|3019.1|33
1629256380000|2021-08-18 03:13:00|3028.01|3019.31|3027.18|3018.48|3028.01|3019.31|3026.84|3018.14|32
1629256390000|2021-08-18 03:13:10|3027.21|3018.51|3028.61|3019.91|3029.13|3020.43|3027.16|3018.46|32
1629256400000|2021-08-18 03:13:20|3028.67|3019.97|3028.42|3019.72|3028.67|3019.97|3028.16|3019.46|35
1629256410000|2021-08-18 03:13:30|3028.13|3019.43|3028.83|3020.13|3028.96|3020.26|3027.22|3018.52|33
1629256420000|2021-08-18 03:13:40|3028.81|3020.11|3029.5|3020.8|3029.5|3020.8|3028.21|3019.51|33
1629256430000|2021-08-18 03:13:50|3029.47|3020.77|3028.35|3019.65|3029.56|3020.86|3028.35|3019.65|32
1629256440000|2021-08-18 03:14:00|3028.36|3019.66|3027.5|3018.8|3028.36|3019.66|3026.74|3018.04|32
1629256450000|2021-08-18 03:14:10|3027.49|3018.79|3025.77|3017.07|3027.95|3019.25|3025.66|3016.96|39
1629256460000|2021-08-18 03:14:20|3025.9|3017.2|3025.91|3017.21|3026.16|3017.46|3025.51|3016.81|36
1629256470000|2021-08-18 03:14:30|3025.92|3017.22|3025.88|3017.18|3026.16|3017.46|3025.75|3017.05|36
1629256480000|2021-08-18 03:14:40|3025.86|3017.16|3025.99|3017.29|3026.17|3017.47|3025.85|3017.15|31
1629256490000|2021-08-18 03:14:50|3026.01|3017.31|3025.65|3016.95|3026.03|3017.33|3025.6|3016.9|33
1629256500000|2021-08-18 03:15:00|3025.57|3016.87|3024.48|3015.78|3025.81|3017.11|3024.48|3015.78|33
1629256510000|2021-08-18 03:15:10|3024.55|3015.85|3027.73|3019.03|3027.73|3019.03|3024.29|3015.59|35
1629256520000|2021-08-18 03:15:20|3027.55|3018.85|3024.63|3015.93|3027.55|3018.85|3024.53|3015.83|39
1629256530000|2021-08-18 03:15:30|3024.8|3016.1|3024.49|3015.79|3025.15|3016.45|3024.49|3015.79|37
1629256540000|2021-08-18 03:15:40|3024.45|3015.75|3024.64|3015.94|3024.96|3016.26|3024.21|3015.51|39
1629256550000|2021-08-18 03:15:50|3024.62|3015.92|3022.6|3013.9|3025.01|3016.31|3022.6|3013.9|37
1629256560000|2021-08-18 03:16:00|3022.52|3013.82|3022.26|3013.56|3023.48|3014.78|3022.18|3013.48|36
1629256570000|2021-08-18 03:16:10|3022.21|3013.51|3022.04|3013.34|3022.59|3013.89|3021.09|3012.39|37
1629256580000|2021-08-18 03:16:20|3021.79|3013.09|3022.62|3013.92|3023.84|3015.14|3021.79|3013.09|36
1629256590000|2021-08-18 03:16:30|3022.65|3013.95|3023.31|3014.61|3024.1|3015.4|3022.57|3013.87|35
1629256600000|2021-08-18 03:16:40|3023.25|3014.55|3023.66|3014.96|3023.86|3015.16|3022.87|3014.17|38
1629256610000|2021-08-18 03:16:50|3023.67|3014.97|3027.45|3018.75|3027.45|3018.75|3023.67|3014.97|36
1629256620000|2021-08-18 03:17:00|3027.29|3018.59|3028.57|3019.87|3029.36|3020.66|3026.73|3018.03|36
1629256630000|2021-08-18 03:17:10|3028.28|3019.58|3027.11|3018.41|3028.5|3019.8|3026.41|3017.71|36
1629256640000|2021-08-18 03:17:20|3026.96|3018.26|3025.16|3016.46|3026.96|3018.26|3024.23|3015.53|38
1629256650000|2021-08-18 03:17:30|3025.1|3016.4|3023.88|3015.18|3025.11|3016.41|3023.88|3015.18|35
1629256660000|2021-08-18 03:17:40|3023.75|3015.05|3025.89|3017.19|3026.72|3018.02|3023.04|3014.34|33
1629256670000|2021-08-18 03:17:50|3025.98|3017.28|3026.32|3017.62|3027.1|3018.4|3025.35|3016.65|33
1629256680000|2021-08-18 03:18:00|3026.21|3017.51|3027.79|3019.09|3028.35|3019.65|3025.6|3016.9|37
1629256690000|2021-08-18 03:18:10|3027.97|3019.27|3027.93|3019.23|3029.7|3021|3027.72|3019.02|36
1629256700000|2021-08-18 03:18:20|3028.08|3019.38|3028.79|3020.09|3028.84|3020.14|3027.18|3018.48|35
1629256710000|2021-08-18 03:18:30|3028.85|3020.15|3029.99|3021.29|3030|3021.3|3028.36|3019.66|31
1629256720000|2021-08-18 03:18:40|3030.02|3021.32|3033.53|3024.83|3033.62|3024.92|3028.75|3020.05|39
1629256730000|2021-08-18 03:18:50|3033.54|3024.84|3033.91|3025.21|3034.21|3025.51|3033.01|3024.31|38
1629256740000|2021-08-18 03:19:00|3033.8|3025.1|3034.82|3026.12|3034.82|3026.12|3033.8|3025.1|37
1629256750000|2021-08-18 03:19:10|3034.71|3026.01|3033.21|3024.51|3034.78|3026.08|3033.13|3024.43|29
1629256760000|2021-08-18 03:19:20|3033.34|3024.64|3031.95|3023.25|3033.36|3024.66|3031.81|3023.11|38
1629256770000|2021-08-18 03:19:30|3031.89|3023.19|3033.63|3024.93|3034.19|3025.49|3031.89|3023.19|33
1629256780000|2021-08-18 03:19:40|3033.79|3025.09|3034.22|3025.52|3034.28|3025.58|3033.64|3024.94|30
1629256790000|2021-08-18 03:19:50|3034.21|3025.51|3034.11|3025.41|3034.21|3025.51|3033.96|3025.26|23
1629256800000|2021-08-18 03:20:00|3034.07|3025.37|3032|3023.3|3034.07|3025.37|3031.38|3022.68|36
1629256810000|2021-08-18 03:20:10|3031.99|3023.29|3031.34|3022.64|3032.04|3023.34|3031.26|3022.56|38
1629256820000|2021-08-18 03:20:20|3031.39|3022.69|3031.59|3022.89|3031.93|3023.23|3031.29|3022.59|31
1629256830000|2021-08-18 03:20:30|3031.55|3022.85|3032.86|3024.16|3033.87|3025.17|3031.5|3022.8|37
1629256840000|2021-08-18 03:20:40|3032.97|3024.27|3031.6|3022.9|3033.42|3024.72|3031.59|3022.89|36
1629256850000|2021-08-18 03:20:50|3031.62|3022.92|3028.91|3020.21|3031.87|3023.17|3028.52|3019.82|39
1629256860000|2021-08-18 03:21:00|3029.07|3020.37|3029.03|3020.33|3029.07|3020.37|3027.57|3018.87|37
1629256870000|2021-08-18 03:21:10|3028.82|3020.12|3028.28|3019.58|3028.91|3020.21|3028.15|3019.45|31
1629256880000|2021-08-18 03:21:20|3028.26|3019.56|3027.71|3019.01|3028.48|3019.78|3026.52|3017.82|37
1629256890000|2021-08-18 03:21:30|3027.46|3018.76|3026.43|3017.73|3028.21|3019.51|3026.32|3017.62|38
1629256900000|2021-08-18 03:21:40|3026.44|3017.74|3027.1|3018.4|3027.16|3018.46|3026.44|3017.74|34
1629256910000|2021-08-18 03:21:50|3027.09|3018.39|3028.04|3019.34|3028.04|3019.34|3026.97|3018.27|36
1629256920000|2021-08-18 03:22:00|3028.05|3019.35|3027.19|3018.49|3028.38|3019.68|3026.73|3018.03|39
1629256930000|2021-08-18 03:22:10|3027.04|3018.34|3027.75|3019.05|3027.75|3019.05|3026.95|3018.25|36
1629256940000|2021-08-18 03:22:20|3027.77|3019.07|3023.35|3014.65|3027.79|3019.09|3023.35|3014.65|39
1629256950000|2021-08-18 03:22:30|3023.36|3014.66|3023.67|3014.97|3024.18|3015.48|3023.28|3014.58|33
1629256960000|2021-08-18 03:22:40|3023.66|3014.96|3022.05|3013.35|3024.44|3015.74|3022.04|3013.34|32
1629256970000|2021-08-18 03:22:50|3022.24|3013.54|3022.25|3013.55|3022.72|3014.02|3021.73|3013.03|36
1629256980000|2021-08-18 03:23:00|3022.26|3013.56|3021.92|3013.22|3023.11|3014.41|3021.42|3012.72|38
1629256990000|2021-08-18 03:23:10|3021.98|3013.28|3023.67|3014.97|3023.77|3015.07|3021.71|3013.01|37
1629257000000|2021-08-18 03:23:20|3023.66|3014.96|3028.64|3019.94|3029.39|3020.69|3023.66|3014.96|36
1629257010000|2021-08-18 03:23:30|3028.41|3019.71|3025.85|3017.15|3028.83|3020.13|3025.74|3017.04|37
1629257020000|2021-08-18 03:23:40|3025.96|3017.26|3024.24|3015.54|3026.09|3017.39|3024.04|3015.34|35
1629257030000|2021-08-18 03:23:50|3024.18|3015.48|3024.12|3015.42|3025.48|3016.78|3023.97|3015.27|39
1629257040000|2021-08-18 03:24:00|3024.17|3015.47|3025.55|3016.85|3025.55|3016.85|3023.94|3015.24|35
1629257050000|2021-08-18 03:24:10|3025.71|3017.01|3026.47|3017.77|3027.46|3018.76|3025.71|3017.01|39
1629257060000|2021-08-18 03:24:20|3025.88|3017.18|3024.98|3016.28|3026.48|3017.78|3024.98|3016.28|31
1629257070000|2021-08-18 03:24:30|3024.99|3016.29|3025.17|3016.47|3025.78|3017.08|3024.99|3016.29|35
1629257080000|2021-08-18 03:24:40|3025.36|3016.66|3025.6|3016.9|3025.84|3017.14|3024.55|3015.85|36
1629257090000|2021-08-18 03:24:50|3025.77|3017.07|3025.22|3016.52|3025.79|3017.09|3024.78|3016.08|33
1629257100000|2021-08-18 03:25:00|3025.28|3016.58|3026.08|3017.38|3026.32|3017.62|3025.16|3016.46|35
1629257110000|2021-08-18 03:25:10|3026.03|3017.33|3026.65|3017.95|3026.65|3017.95|3025.65|3016.95|27
1629257120000|2021-08-18 03:25:20|3026.88|3018.18|3029.11|3020.41|3029.11|3020.41|3026.21|3017.51|38
1629257130000|2021-08-18 03:25:30|3029.13|3020.43|3029.63|3020.93|3029.68|3020.98|3028.34|3019.64|33
1629257140000|2021-08-18 03:25:40|3029.54|3020.84|3029.61|3020.91|3030.31|3021.61|3029.33|3020.63|34
1629257150000|2021-08-18 03:25:50|3029.6|3020.9|3029.73|3021.03|3030|3021.3|3029.49|3020.79|34
1629257160000|2021-08-18 03:26:00|3029.65|3020.95|3027.49|3018.79|3029.74|3021.04|3027.49|3018.79|31
1629257170000|2021-08-18 03:26:10|3027.25|3018.55|3027.67|3018.97|3028.16|3019.46|3027.14|3018.44|35
1629257180000|2021-08-18 03:26:20|3027.45|3018.75|3027.13|3018.43|3027.8|3019.1|3026.71|3018.01|36
1629257190000|2021-08-18 03:26:30|3026.5|3017.8|3025.34|3016.64|3026.5|3017.8|3024.94|3016.24|38
1629257200000|2021-08-18 03:26:40|3025.36|3016.66|3024.68|3015.98|3025.44|3016.74|3024.62|3015.92|37
1629257210000|2021-08-18 03:26:50|3024.55|3015.85|3022.87|3014.17|3024.8|3016.1|3022.67|3013.97|38
1629257220000|2021-08-18 03:27:00|3022.76|3014.06|3022.23|3013.53|3023.41|3014.71|3022.11|3013.41|37
1629257230000|2021-08-18 03:27:10|3022.64|3013.94|3022.22|3013.52|3024.34|3015.64|3022.22|3013.52|38
1629257240000|2021-08-18 03:27:20|3022.21|3013.51|3021.75|3013.05|3023.12|3014.42|3021.75|3013.05|35
1629257250000|2021-08-18 03:27:30|3021.44|3012.74|3021.84|3013.14|3022.28|3013.58|3021.22|3012.52|38
1629257260000|2021-08-18 03:27:40|3021.69|3012.99|3021.75|3013.05|3022.3|3013.6|3021.45|3012.75|35
1629257270000|2021-08-18 03:27:50|3021.8|3013.1|3020.76|3012.06|3022.13|3013.43|3019.97|3011.27|36
1629257280000|2021-08-18 03:28:00|3020.84|3012.14|3019.17|3010.47|3020.87|3012.17|3019.15|3010.45|37
1629257290000|2021-08-18 03:28:10|3019.52|3010.82|3019.49|3010.79|3020.8|3012.1|3019.25|3010.55|40
1629257300000|2021-08-18 03:28:20|3019.52|3010.82|3020.49|3011.79|3021.01|3012.31|3019.5|3010.8|37
1629257310000|2021-08-18 03:28:30|3020.41|3011.71|3017.39|3008.69|3020.45|3011.75|3017.36|3008.66|36
1629257320000|2021-08-18 03:28:40|3017.26|3008.56|3016.93|3008.23|3017.29|3008.59|3016.19|3007.49|35
1629257330000|2021-08-18 03:28:50|3017.24|3008.54|3017.19|3008.49|3018.19|3009.49|3017.03|3008.33|39
1629257340000|2021-08-18 03:29:00|3017.3|3008.6|3017.9|3009.2|3019.19|3010.49|3017.29|3008.59|37
1629257350000|2021-08-18 03:29:10|3017.86|3009.16|3018.55|3009.85|3018.97|3010.27|3017.09|3008.39|39
1629257360000|2021-08-18 03:29:20|3019.05|3010.35|3018.26|3009.56|3019.07|3010.37|3018.21|3009.51|37
1629257370000|2021-08-18 03:29:30|3018.27|3009.57|3017.22|3008.52|3018.55|3009.85|3017.22|3008.52|35
1629257380000|2021-08-18 03:29:40|3016.79|3008.09|3017.07|3008.37|3017.39|3008.69|3016.51|3007.81|38
1629257390000|2021-08-18 03:29:50|3017.09|3008.39|3017.97|3009.27|3017.97|3009.27|3016.82|3008.12|38
1629257400000|2021-08-18 03:30:00|3018.02|3009.32|3018.39|3009.69|3018.63|3009.93|3017.68|3008.98|40
1629257410000|2021-08-18 03:30:10|3018.34|3009.64|3022.18|3013.48|3022.18|3013.48|3018.34|3009.64|40
1629257420000|2021-08-18 03:30:20|3022.65|3013.95|3023.26|3014.56|3023.75|3015.05|3022.51|3013.81|39
1629257430000|2021-08-18 03:30:30|3023.64|3014.94|3021.9|3013.2|3023.81|3015.11|3020.96|3012.26|40
1629257440000|2021-08-18 03:30:40|3022.02|3013.32|3022.69|3013.99|3023.72|3015.02|3021.61|3012.91|38
1629257450000|2021-08-18 03:30:50|3022.71|3014.01|3021.54|3012.84|3023.31|3014.61|3021.43|3012.73|36
1629257460000|2021-08-18 03:31:00|3021.56|3012.86|3021.67|3012.97|3021.67|3012.97|3020.79|3012.09|37
1629257470000|2021-08-18 03:31:10|3021.66|3012.96|3021.67|3012.97|3022.29|3013.59|3021.15|3012.45|40
1629257480000|2021-08-18 03:31:20|3021.77|3013.07|3018.38|3009.68|3021.77|3013.07|3018.38|3009.68|36
1629257490000|2021-08-18 03:31:30|3018.16|3009.46|3017.63|3008.93|3018.8|3010.1|3017.28|3008.58|36
1629257500000|2021-08-18 03:31:40|3017.75|3009.05|3018.2|3009.5|3018.23|3009.53|3017.56|3008.86|29
1629257510000|2021-08-18 03:31:50|3018.18|3009.48|3017.89|3009.19|3018.6|3009.9|3017.79|3009.09|28
1629257520000|2021-08-18 03:32:00|3018.23|3009.53|3015.41|3006.71|3018.23|3009.53|3015.41|3006.71|27
1629257530000|2021-08-18 03:32:10|3015.53|3006.83|3016.58|3007.88|3016.67|3007.97|3015.53|3006.83|31
1629257540000|2021-08-18 03:32:20|3016.5|3007.8|3016.03|3007.33|3016.5|3007.8|3014.08|3005.38|33
1629257550000|2021-08-18 03:32:30|3016.01|3007.31|3015.84|3007.14|3016.01|3007.31|3015.22|3006.52|31
1629257560000|2021-08-18 03:32:40|3015.75|3007.05|3021.34|3012.64|3021.56|3012.86|3015.75|3007.05|35
1629257570000|2021-08-18 03:32:50|3021.23|3012.53|3018.94|3010.24|3021.76|3013.06|3018.94|3010.24|40
1629257580000|2021-08-18 03:33:00|3018.92|3010.22|3021.11|3012.41|3021.43|3012.73|3017.44|3008.74|36
1629257590000|2021-08-18 03:33:10|3021.09|3012.39|3021.42|3012.72|3021.54|3012.84|3020.34|3011.64|36
1629257600000|2021-08-18 03:33:20|3021.48|3012.78|3021.53|3012.83|3022.14|3013.44|3021.32|3012.62|35
1629257610000|2021-08-18 03:33:30|3021.66|3012.96|3021.87|3013.17|3022.09|3013.39|3021.59|3012.89|32
1629257620000|2021-08-18 03:33:40|3021.82|3013.12|3021.5|3012.8|3021.87|3013.17|3021.19|3012.49|34
1629257630000|2021-08-18 03:33:50|3021.94|3013.24|3023.51|3014.81|3023.56|3014.86|3021.58|3012.88|39
1629257640000|2021-08-18 03:34:00|3023.53|3014.83|3024.95|3016.25|3024.95|3016.25|3023.43|3014.73|37
1629257650000|2021-08-18 03:34:10|3025.08|3016.38|3025|3016.3|3025.39|3016.69|3024.66|3015.96|33
1629257660000|2021-08-18 03:34:20|3025.06|3016.36|3024.39|3015.69|3025.26|3016.56|3023.92|3015.22|37
1629257670000|2021-08-18 03:34:30|3024.38|3015.68|3022.9|3014.2|3024.38|3015.68|3022.68|3013.98|20
1629257680000|2021-08-18 03:34:40|3022.38|3013.68|3023.16|3014.46|3023.29|3014.59|3021.5|3012.8|39
1629257690000|2021-08-18 03:34:50|3023.19|3014.49|3024.22|3015.52|3024.22|3015.52|3022.77|3014.07|32
1629257700000|2021-08-18 03:35:00|3024.13|3015.43|3023.7|3015|3024.17|3015.47|3023.22|3014.52|31
1629257710000|2021-08-18 03:35:10|3023.66|3014.96|3022.07|3013.37|3023.73|3015.03|3022.03|3013.33|30
1629257720000|2021-08-18 03:35:20|3022.03|3013.33|3022.76|3014.06|3023.31|3014.61|3022.03|3013.33|40
1629257730000|2021-08-18 03:35:30|3022.71|3014.01|3022.47|3013.77|3022.9|3014.2|3021.45|3012.75|40
1629257740000|2021-08-18 03:35:40|3022.43|3013.73|3023.84|3015.14|3024.77|3016.07|3022.32|3013.62|39
1629257750000|2021-08-18 03:35:50|3023.7|3015|3023.93|3015.23|3023.93|3015.23|3022.55|3013.85|38
1629257760000|2021-08-18 03:36:00|3023.76|3015.06|3024.54|3015.84|3024.54|3015.84|3022.35|3013.65|34
1629257770000|2021-08-18 03:36:10|3024.58|3015.88|3025.89|3017.19|3026.12|3017.42|3024.58|3015.88|27
1629257780000|2021-08-18 03:36:20|3025.79|3017.09|3025.94|3017.24|3026.41|3017.71|3025.6|3016.9|22
1629257790000|2021-08-18 03:36:30|3025.87|3017.17|3025.78|3017.08|3026.25|3017.55|3025.33|3016.63|24
1629257800000|2021-08-18 03:36:40|3025.75|3017.05|3027.41|3018.71|3027.57|3018.87|3025.51|3016.81|28
1629257810000|2021-08-18 03:36:50|3027.4|3018.7|3027.69|3018.99|3027.7|3019|3026.95|3018.25|32
1629257820000|2021-08-18 03:37:00|3027.74|3019.04|3028.66|3019.96|3028.78|3020.08|3027.53|3018.83|38
1629257830000|2021-08-18 03:37:10|3028.69|3019.99|3028.26|3019.56|3029.2|3020.5|3028.06|3019.36|39
1629257840000|2021-08-18 03:37:20|3028.3|3019.6|3028.8|3020.1|3028.9|3020.2|3028.18|3019.48|31
1629257850000|2021-08-18 03:37:30|3028.9|3020.2|3029.21|3020.51|3029.32|3020.62|3028.71|3020.01|35
1629257860000|2021-08-18 03:37:40|3029.25|3020.55|3030.04|3021.34|3031.24|3022.54|3029.24|3020.54|36
1629257870000|2021-08-18 03:37:50|3030.07|3021.37|3031.15|3022.45|3031.17|3022.47|3029.7|3021|34
1629257880000|2021-08-18 03:38:00|3031.17|3022.47|3030.52|3021.82|3031.44|3022.74|3029.76|3021.06|36
1629257890000|2021-08-18 03:38:10|3030.51|3021.81|3031.1|3022.4|3031.19|3022.49|3029.92|3021.22|31
1629257900000|2021-08-18 03:38:20|3031.11|3022.41|3032.16|3023.46|3032.86|3024.16|3030.88|3022.18|36
1629257910000|2021-08-18 03:38:30|3032.21|3023.51|3033.02|3024.32|3034.04|3025.34|3032.21|3023.51|37
1629257920000|2021-08-18 03:38:40|3033.05|3024.35|3032.87|3024.17|3034.14|3025.44|3032.87|3024.17|35
1629257930000|2021-08-18 03:38:50|3032.83|3024.13|3033.81|3025.11|3033.85|3025.15|3032.23|3023.53|39
1629257940000|2021-08-18 03:39:00|3033.82|3025.12|3032.66|3023.96|3033.82|3025.12|3032.66|3023.96|34
1629257950000|2021-08-18 03:39:10|3032.51|3023.81|3032.51|3023.81|3033.14|3024.44|3032.42|3023.72|35
1629257960000|2021-08-18 03:39:20|3032.53|3023.83|3029.67|3020.97|3032.59|3023.89|3029.67|3020.97|34
1629257970000|2021-08-18 03:39:30|3028.97|3020.27|3030.18|3021.48|3030.43|3021.73|3028.22|3019.52|37
1629257980000|2021-08-18 03:39:40|3030.15|3021.45|3028.71|3020.01|3030.51|3021.81|3028.68|3019.98|32
1629257990000|2021-08-18 03:39:50|3028.73|3020.03|3029.37|3020.67|3029.69|3020.99|3028.73|3020.03|36
1629258000000|2021-08-18 03:40:00|3029.39|3020.69|3027.82|3019.12|3030.78|3022.08|3027.82|3019.12|38
1629258010000|2021-08-18 03:40:10|3027.78|3019.08|3026.67|3017.97|3028.29|3019.59|3026.67|3017.97|40
1629258020000|2021-08-18 03:40:20|3026.49|3017.79|3026.46|3017.76|3027.16|3018.46|3026.14|3017.44|38
1629258030000|2021-08-18 03:40:30|3026.44|3017.74|3027.61|3018.91|3027.8|3019.1|3026.2|3017.5|38
1629258040000|2021-08-18 03:40:40|3027.6|3018.9|3026.67|3017.97|3027.6|3018.9|3026.41|3017.71|36
1629258050000|2021-08-18 03:40:50|3026.76|3018.06|3026.96|3018.26|3027.38|3018.68|3026.54|3017.84|38
1629258060000|2021-08-18 03:41:00|3026.99|3018.29|3028.1|3019.4|3028.1|3019.4|3025.45|3016.75|37
1629258070000|2021-08-18 03:41:10|3028.09|3019.39|3030.03|3021.33|3030.03|3021.33|3028.01|3019.31|23
1629258080000|2021-08-18 03:41:20|3030.05|3021.35|3031.44|3022.74|3031.97|3023.27|3029.24|3020.54|36
1629258090000|2021-08-18 03:41:30|3031.62|3022.92|3031.14|3022.44|3031.89|3023.19|3030.91|3022.21|34
1629258100000|2021-08-18 03:41:40|3030.99|3022.29|3031.45|3022.75|3032.05|3023.35|3030.4|3021.7|35
1629258110000|2021-08-18 03:41:50|3031.36|3022.66|3033.19|3024.49|3033.29|3024.59|3031.36|3022.66|36
1629258120000|2021-08-18 03:42:00|3033.28|3024.58|3033.07|3024.37|3033.29|3024.59|3031.99|3023.29|37
1629258130000|2021-08-18 03:42:10|3033.08|3024.38|3033.06|3024.36|3033.37|3024.67|3032.36|3023.66|37
1629258140000|2021-08-18 03:42:20|3033.14|3024.44|3033.6|3024.9|3034.21|3025.51|3033.14|3024.44|37
1629258150000|2021-08-18 03:42:30|3033.88|3025.18|3032.17|3023.47|3033.92|3025.22|3031.79|3023.09|38
1629258160000|2021-08-18 03:42:40|3032.26|3023.56|3033.24|3024.54|3033.24|3024.54|3030.63|3021.93|39
1629258170000|2021-08-18 03:42:50|3033.51|3024.81|3034.1|3025.4|3034.1|3025.4|3033.15|3024.45|39
1629258180000|2021-08-18 03:43:00|3034.05|3025.35|3032.92|3024.22|3034.14|3025.44|3032.92|3024.22|36
1629258190000|2021-08-18 03:43:10|3032.93|3024.23|3032.37|3023.67|3032.93|3024.23|3031.28|3022.58|38
1629258200000|2021-08-18 03:43:20|3032.36|3023.66|3033.33|3024.63|3033.78|3025.08|3032.36|3023.66|36
1629258210000|2021-08-18 03:43:30|3033.8|3025.1|3031.72|3023.02|3033.86|3025.16|3031.59|3022.89|36
1629258220000|2021-08-18 03:43:40|3031.57|3022.87|3031.15|3022.45|3032.21|3023.51|3031.03|3022.33|38
1629258230000|2021-08-18 03:43:50|3031.12|3022.42|3029.35|3020.65|3031.88|3023.18|3029.35|3020.65|40
1629258240000|2021-08-18 03:44:00|3029.2|3020.5|3030.23|3021.53|3030.24|3021.54|3029.03|3020.33|40
1629258250000|2021-08-18 03:44:10|3030.3|3021.6|3030.38|3021.68|3031.1|3022.4|3028.65|3019.95|40
1629258260000|2021-08-18 03:44:20|3030.26|3021.56|3030.3|3021.6|3030.48|3021.78|3029.32|3020.62|36
1629258270000|2021-08-18 03:44:30|3030.29|3021.59|3031.62|3022.92|3031.67|3022.97|3030.05|3021.35|34
1629258280000|2021-08-18 03:44:40|3031.48|3022.78|3027.94|3019.24|3031.48|3022.78|3027.94|3019.24|38
1629258290000|2021-08-18 03:44:50|3027.96|3019.26|3026.72|3018.02|3028.78|3020.08|3026.72|3018.02|38
1629258300000|2021-08-18 03:45:00|3026.82|3018.12|3026.53|3017.83|3027.42|3018.72|3026.44|3017.74|23
1629258310000|2021-08-18 03:45:10|3026.78|3018.08|3026.7|3018|3027.2|3018.5|3026.6|3017.9|30
1629258320000|2021-08-18 03:45:20|3026.74|3018.04|3027.13|3018.43|3027.2|3018.5|3026.66|3017.96|32
1629258330000|2021-08-18 03:45:30|3027.12|3018.42|3026.94|3018.24|3027.24|3018.54|3026.62|3017.92|27
1629258340000|2021-08-18 03:45:40|3027.12|3018.42|3026.64|3017.94|3027.13|3018.43|3026.59|3017.89|31
1629258350000|2021-08-18 03:45:50|3026.58|3017.88|3026.7|3018|3027.03|3018.33|3026.53|3017.83|39
1629258360000|2021-08-18 03:46:00|3026.71|3018.01|3028.55|3019.85|3029.23|3020.53|3026.71|3018.01|35
1629258370000|2021-08-18 03:46:10|3028.9|3020.2|3030.89|3022.19|3030.89|3022.19|3028.9|3020.2|37
1629258380000|2021-08-18 03:46:20|3030.8|3022.1|3030.04|3021.34|3030.91|3022.21|3030.04|3021.34|32
1629258390000|2021-08-18 03:46:30|3030.03|3021.33|3031.33|3022.63|3031.33|3022.63|3029.01|3020.31|40
1629258400000|2021-08-18 03:46:40|3031.35|3022.65|3031.49|3022.79|3031.86|3023.16|3031.13|3022.43|35
1629258410000|2021-08-18 03:46:50|3031.51|3022.81|3033|3024.3|3033|3024.3|3031.39|3022.69|38
1629258420000|2021-08-18 03:47:00|3032.99|3024.29|3033.18|3024.48|3033.49|3024.79|3032.91|3024.21|38
1629258430000|2021-08-18 03:47:10|3032.99|3024.29|3034.16|3025.46|3034.31|3025.61|3032.9|3024.2|35
1629258440000|2021-08-18 03:47:20|3034.22|3025.52|3035|3026.3|3035|3026.3|3034.16|3025.46|30
1629258450000|2021-08-18 03:47:30|3035.01|3026.31|3035.43|3026.73|3035.98|3027.28|3035.01|3026.31|36
1629258460000|2021-08-18 03:47:40|3035.35|3026.65|3036.11|3027.41|3036.11|3027.41|3035.27|3026.57|32
1629258470000|2021-08-18 03:47:50|3036.12|3027.42|3035.57|3026.87|3036.24|3027.54|3035.38|3026.68|26
1629258480000|2021-08-18 03:48:00|3035.59|3026.89|3036.85|3028.15|3036.96|3028.26|3035.59|3026.89|32
1629258490000|2021-08-18 03:48:10|3036.83|3028.13|3037.14|3028.44|3037.21|3028.51|3036.17|3027.47|28
1629258500000|2021-08-18 03:48:20|3037.12|3028.42|3037.42|3028.72|3037.71|3029.01|3036.92|3028.22|37
1629258510000|2021-08-18 03:48:30|3037.06|3028.36|3037.28|3028.58|3037.46|3028.76|3036.32|3027.62|36
1629258520000|2021-08-18 03:48:40|3037.32|3028.62|3036.56|3027.86|3037.48|3028.78|3036.49|3027.79|29
1629258530000|2021-08-18 03:48:50|3036.61|3027.91|3037.5|3028.8|3038.11|3029.41|3036.24|3027.54|33
1629258540000|2021-08-18 03:49:00|3037.17|3028.47|3037.23|3028.53|3038.32|3029.62|3037.17|3028.47|21
1629258550000|2021-08-18 03:49:10|3037.47|3028.77|3037.64|3028.94|3038.12|3029.42|3037.16|3028.46|35
1629258560000|2021-08-18 03:49:20|3037.63|3028.93|3037.5|3028.8|3038.07|3029.37|3037.23|3028.53|26
1629258570000|2021-08-18 03:49:30|3037.41|3028.71|3038.3|3029.6|3038.83|3030.13|3036.28|3027.58|40
1629258580000|2021-08-18 03:49:40|3038.48|3029.78|3038.11|3029.41|3038.75|3030.05|3037.72|3029.02|38
1629258590000|2021-08-18 03:49:50|3038.52|3029.82|3037.71|3029.01|3038.85|3030.15|3037.71|3029.01|38
1629258600000|2021-08-18 03:50:00|3038.14|3029.44|3037.83|3029.13|3038.91|3030.21|3037.73|3029.03|34
1629258610000|2021-08-18 03:50:10|3037.91|3029.21|3038.87|3030.17|3039.2|3030.5|3037.91|3029.21|39
1629258620000|2021-08-18 03:50:20|3038.95|3030.25|3038.77|3030.07|3039.43|3030.73|3038.37|3029.67|34
1629258630000|2021-08-18 03:50:30|3039.13|3030.43|3038.82|3030.12|3039.18|3030.48|3038.52|3029.82|32
1629258640000|2021-08-18 03:50:40|3038.8|3030.1|3038.33|3029.63|3039.1|3030.4|3038.33|3029.63|37
1629258650000|2021-08-18 03:50:50|3038.25|3029.55|3038.99|3030.29|3039.55|3030.85|3038.25|3029.55|34
1629258660000|2021-08-18 03:51:00|3039.14|3030.44|3039.56|3030.86|3039.56|3030.86|3038.98|3030.28|33
1629258670000|2021-08-18 03:51:10|3039.53|3030.83|3039.03|3030.33|3039.61|3030.91|3038.37|3029.67|32
1629258680000|2021-08-18 03:51:20|3039|3030.3|3038.15|3029.45|3039.27|3030.57|3038.15|3029.45|28
1629258690000|2021-08-18 03:51:30|3038.13|3029.43|3038.78|3030.08|3038.99|3030.29|3038|3029.3|28
1629258700000|2021-08-18 03:51:40|3038.77|3030.07|3038.32|3029.62|3038.86|3030.16|3038.29|3029.59|27
1629258710000|2021-08-18 03:51:50|3038.33|3029.63|3038.03|3029.33|3038.4|3029.7|3037.99|3029.29|13
1629258720000|2021-08-18 03:52:00|3038.05|3029.35|3038.06|3029.36|3038.37|3029.67|3037.62|3028.92|27
1629258730000|2021-08-18 03:52:10|3037.88|3029.18|3037.65|3028.95|3037.88|3029.18|3037.47|3028.77|28
1629258740000|2021-08-18 03:52:20|3037.6|3028.9|3034.25|3025.55|3037.84|3029.14|3034.25|3025.55|34
1629258750000|2021-08-18 03:52:30|3034.38|3025.68|3035.22|3026.52|3035.22|3026.52|3033.66|3024.96|40
1629258760000|2021-08-18 03:52:40|3035.68|3026.98|3034.62|3025.92|3036.23|3027.53|3034.43|3025.73|38
1629258770000|2021-08-18 03:52:50|3034.54|3025.84|3033.13|3024.43|3034.55|3025.85|3032.67|3023.97|38
1629258780000|2021-08-18 03:53:00|3033.06|3024.36|3033|3024.3|3033.25|3024.55|3032.8|3024.1|39
1629258790000|2021-08-18 03:53:10|3032.9|3024.2|3032.89|3024.19|3033.78|3025.08|3032.68|3023.98|36
1629258800000|2021-08-18 03:53:20|3032.87|3024.17|3034.12|3025.42|3034.12|3025.42|3032.87|3024.17|38
1629258810000|2021-08-18 03:53:30|3034.18|3025.48|3033.87|3025.17|3034.18|3025.48|3033.72|3025.02|34
1629258820000|2021-08-18 03:53:40|3034.02|3025.32|3033.26|3024.56|3035.77|3027.07|3033.26|3024.56|38
1629258830000|2021-08-18 03:53:50|3033.5|3024.8|3032.27|3023.57|3033.5|3024.8|3032.27|3023.57|38
1629258840000|2021-08-18 03:54:00|3032.24|3023.54|3031.92|3023.22|3032.24|3023.54|3031.45|3022.75|36
1629258850000|2021-08-18 03:54:10|3031.91|3023.21|3032.61|3023.91|3032.61|3023.91|3031.45|3022.75|37
1629258860000|2021-08-18 03:54:20|3032.7|3024|3032.45|3023.75|3032.93|3024.23|3032.27|3023.57|37
1629258870000|2021-08-18 03:54:30|3032.35|3023.65|3031.95|3023.25|3032.75|3024.05|3031.69|3022.99|38
1629258880000|2021-08-18 03:54:40|3032.05|3023.35|3030.87|3022.17|3032.22|3023.52|3030.73|3022.03|34
1629258890000|2021-08-18 03:54:50|3031.02|3022.32|3031.46|3022.76|3031.96|3023.26|3030.99|3022.29|39
1629258900000|2021-08-18 03:55:00|3031.51|3022.81|3030.85|3022.15|3031.91|3023.21|3030.85|3022.15|32
1629258910000|2021-08-18 03:55:10|3030.84|3022.14|3029.75|3021.05|3030.99|3022.29|3029.35|3020.65|36
1629258920000|2021-08-18 03:55:20|3029.62|3020.92|3029.43|3020.73|3029.73|3021.03|3028.84|3020.14|37
1629258930000|2021-08-18 03:55:30|3029.71|3021.01|3029.75|3021.05|3030.96|3022.26|3029.61|3020.91|39
1629258940000|2021-08-18 03:55:40|3029.72|3021.02|3029.35|3020.65|3029.72|3021.02|3029.05|3020.35|35
1629258950000|2021-08-18 03:55:50|3029.36|3020.66|3029.65|3020.95|3029.65|3020.95|3028.26|3019.56|39
1629258960000|2021-08-18 03:56:00|3029.73|3021.03|3029.32|3020.62|3030|3021.3|3029.2|3020.5|33
1629258970000|2021-08-18 03:56:10|3029.26|3020.56|3029.53|3020.83|3030.9|3022.2|3029.25|3020.55|36
1629258980000|2021-08-18 03:56:20|3029.4|3020.7|3029.45|3020.75|3030.51|3021.81|3029.1|3020.4|34
1629258990000|2021-08-18 03:56:30|3029.44|3020.74|3029.42|3020.72|3029.51|3020.81|3029.28|3020.58|22
1629259000000|2021-08-18 03:56:40|3029.47|3020.77|3030.11|3021.41|3031|3022.3|3029.29|3020.59|27
1629259010000|2021-08-18 03:56:50|3029.77|3021.07|3031.02|3022.32|3031.09|3022.39|3029.77|3021.07|37
1629259020000|2021-08-18 03:57:00|3031.08|3022.38|3031.23|3022.53|3031.25|3022.55|3030.91|3022.21|28
1629259030000|2021-08-18 03:57:10|3031.28|3022.58|3034.21|3025.51|3034.21|3025.51|3031.28|3022.58|37
1629259040000|2021-08-18 03:57:20|3034.19|3025.49|3036.15|3027.45|3037.62|3028.92|3034.1|3025.4|38
1629259050000|2021-08-18 03:57:30|3036.67|3027.97|3037.46|3028.76|3038.08|3029.38|3036.53|3027.83|40
1629259060000|2021-08-18 03:57:40|3037.48|3028.78|3036.69|3027.99|3037.74|3029.04|3036.59|3027.89|31
1629259070000|2021-08-18 03:57:50|3036.81|3028.11|3037.23|3028.53|3037.6|3028.9|3035.72|3027.02|31
1629259080000|2021-08-18 03:58:00|3037.24|3028.54|3037.47|3028.77|3037.59|3028.89|3036.61|3027.91|31
1629259090000|2021-08-18 03:58:10|3037.4|3028.7|3041.03|3032.33|3041.03|3032.33|3037.4|3028.7|35
1629259100000|2021-08-18 03:58:20|3040.97|3032.27|3043.72|3035.02|3043.83|3035.13|3040.87|3032.17|32
1629259110000|2021-08-18 03:58:30|3043.49|3034.79|3044.82|3036.12|3044.99|3036.29|3042.67|3033.97|34
1629259120000|2021-08-18 03:58:40|3045.13|3036.43|3045.3|3036.6|3045.95|3037.25|3044.71|3036.01|39
1629259130000|2021-08-18 03:58:50|3045.04|3036.34|3045.84|3037.14|3046.71|3038.01|3044.92|3036.22|38
1629259140000|2021-08-18 03:59:00|3045.98|3037.28|3044.3|3035.6|3046.14|3037.44|3042.4|3033.7|38
1629259150000|2021-08-18 03:59:10|3044.4|3035.7|3044.6|3035.9|3045.56|3036.86|3044.04|3035.34|36
1629259160000|2021-08-18 03:59:20|3044.52|3035.82|3044.39|3035.69|3044.63|3035.93|3043.32|3034.62|38
1629259170000|2021-08-18 03:59:30|3044.46|3035.76|3046.28|3037.58|3046.65|3037.95|3043.24|3034.54|31
1629259180000|2021-08-18 03:59:40|3046.47|3037.77|3051.63|3042.93|3051.85|3043.15|3046.02|3037.32|36
1629259190000|2021-08-18 03:59:50|3051.6|3042.9|3053.74|3045.04|3053.74|3045.04|3050.65|3041.95|36
1629259200000|2021-08-18 04:00:00|3053.76|3045.06|3052.04|3043.34|3055.99|3047.29|3052.04|3043.34|37
1629259210000|2021-08-18 04:00:10|3051.43|3042.73|3055.57|3046.87|3055.57|3046.87|3051.39|3042.69|39
1629259220000|2021-08-18 04:00:20|3055.67|3046.97|3055.28|3046.58|3056.07|3047.37|3054.46|3045.76|40
1629259230000|2021-08-18 04:00:30|3055.26|3046.56|3058.11|3049.41|3058.8|3050.1|3054.61|3045.91|37
1629259240000|2021-08-18 04:00:40|3058.25|3049.55|3060.57|3051.87|3060.92|3052.22|3058.25|3049.55|40
1629259250000|2021-08-18 04:00:50|3060.46|3051.76|3060.97|3052.27|3062.69|3053.99|3060.46|3051.76|39
1629259260000|2021-08-18 04:01:00|3060.53|3051.83|3060.7|3052|3061.06|3052.36|3058.2|3049.5|40
1629259270000|2021-08-18 04:01:10|3060.69|3051.99|3059.43|3050.73|3060.69|3051.99|3058.54|3049.84|40
1629259280000|2021-08-18 04:01:20|3059.49|3050.79|3054|3045.3|3059.49|3050.79|3054|3045.3|39
1629259290000|2021-08-18 04:01:30|3054.08|3045.38|3059.86|3051.16|3059.86|3051.16|3054.07|3045.37|36
1629259300000|2021-08-18 04:01:40|3060.23|3051.53|3060.4|3051.7|3060.8|3052.1|3059.62|3050.92|37
1629259310000|2021-08-18 04:01:50|3060.38|3051.68|3057.94|3049.24|3060.38|3051.68|3057.94|3049.24|37
1629259320000|2021-08-18 04:02:00|3058.72|3050.02|3058.67|3049.97|3058.85|3050.15|3057.45|3048.75|38
1629259330000|2021-08-18 04:02:10|3058.65|3049.95|3055.97|3047.27|3058.65|3049.95|3055.97|3047.27|35
1629259340000|2021-08-18 04:02:20|3056.12|3047.42|3056.13|3047.43|3056.7|3048|3055.69|3046.99|36
1629259350000|2021-08-18 04:02:30|3056.12|3047.42|3054.35|3045.65|3056.44|3047.74|3054.35|3045.65|38
1629259360000|2021-08-18 04:02:40|3054.54|3045.84|3047.02|3038.32|3054.54|3045.84|3046.66|3037.96|35
1629259370000|2021-08-18 04:02:50|3046.72|3038.02|3047.17|3038.47|3047.39|3038.69|3046.4|3037.7|37
1629259380000|2021-08-18 04:03:00|3047.08|3038.38|3047.67|3038.97|3049.27|3040.57|3047|3038.3|37
1629259390000|2021-08-18 04:03:10|3047.71|3039.01|3048.62|3039.92|3049.04|3040.34|3046.82|3038.12|36
1629259400000|2021-08-18 04:03:20|3048.41|3039.71|3051.81|3043.11|3051.87|3043.17|3048.14|3039.44|38
1629259410000|2021-08-18 04:03:30|3052.72|3044.02|3048.79|3040.09|3053.08|3044.38|3048.55|3039.85|36
1629259420000|2021-08-18 04:03:40|3049.87|3041.17|3048.25|3039.55|3049.87|3041.17|3047.53|3038.83|40
1629259430000|2021-08-18 04:03:50|3048.24|3039.54|3047.4|3038.7|3049.34|3040.64|3047.02|3038.32|38
1629259440000|2021-08-18 04:04:00|3047.46|3038.76|3047.93|3039.23|3048.21|3039.51|3047.46|3038.76|34
1629259450000|2021-08-18 04:04:10|3047.82|3039.12|3046.17|3037.47|3047.89|3039.19|3046.16|3037.46|39
1629259460000|2021-08-18 04:04:20|3045.89|3037.19|3045.7|3037|3046.29|3037.59|3045.27|3036.57|38
1629259470000|2021-08-18 04:04:30|3045.83|3037.13|3045.45|3036.75|3046.16|3037.46|3045.28|3036.58|35
1629259480000|2021-08-18 04:04:40|3045.43|3036.73|3045.61|3036.91|3045.99|3037.29|3045.07|3036.37|36
1629259490000|2021-08-18 04:04:50|3045.69|3036.99|3045.68|3036.98|3045.96|3037.26|3045.07|3036.37|34
1629259500000|2021-08-18 04:05:00|3045.48|3036.78|3043.8|3035.1|3045.48|3036.78|3043.32|3034.62|38
1629259510000|2021-08-18 04:05:10|3043.85|3035.15|3043.86|3035.16|3043.86|3035.16|3043.36|3034.66|38
1629259520000|2021-08-18 04:05:20|3043.74|3035.04|3043.33|3034.63|3043.76|3035.06|3043.27|3034.57|37
1629259530000|2021-08-18 04:05:30|3043.44|3034.74|3042.67|3033.97|3043.45|3034.75|3042.66|3033.96|36
1629259540000|2021-08-18 04:05:40|3042.98|3034.28|3049.95|3041.25|3050.26|3041.56|3042.73|3034.03|39
1629259550000|2021-08-18 04:05:50|3050.44|3041.74|3051.68|3042.98|3052.76|3044.06|3050.38|3041.68|40
1629259560000|2021-08-18 04:06:00|3051.85|3043.15|3054.28|3045.58|3054.36|3045.66|3051.64|3042.94|36
1629259570000|2021-08-18 04:06:10|3054.19|3045.49|3055.47|3046.77|3055.71|3047.01|3054.09|3045.39|37
1629259580000|2021-08-18 04:06:20|3055.39|3046.69|3056.19|3047.49|3056.28|3047.58|3055.12|3046.42|35
1629259590000|2021-08-18 04:06:30|3056.32|3047.62|3055.69|3046.99|3057.37|3048.67|3055.51|3046.81|35
1629259600000|2021-08-18 04:06:40|3055.76|3047.06|3055.02|3046.32|3055.76|3047.06|3054.01|3045.31|37
1629259610000|2021-08-18 04:06:50|3054.75|3046.05|3053.47|3044.77|3055.04|3046.34|3053.03|3044.33|39
1629259620000|2021-08-18 04:07:00|3054.02|3045.32|3056.92|3048.22|3057.83|3049.13|3054.02|3045.32|37
1629259630000|2021-08-18 04:07:10|3056.75|3048.05|3055.22|3046.52|3056.75|3048.05|3054.57|3045.87|39
1629259640000|2021-08-18 04:07:20|3055.54|3046.84|3055.5|3046.8|3057.47|3048.77|3055.5|3046.8|38
1629259650000|2021-08-18 04:07:30|3054.95|3046.25|3055.91|3047.21|3056.05|3047.35|3054.79|3046.09|38
1629259660000|2021-08-18 04:07:40|3056.01|3047.31|3055.15|3046.45|3056.01|3047.31|3055.06|3046.36|31
1629259670000|2021-08-18 04:07:50|3055.01|3046.31|3053.07|3044.37|3055.01|3046.31|3052.58|3043.88|37
1629259680000|2021-08-18 04:08:00|3052.99|3044.29|3054.11|3045.41|3054.49|3045.79|3051.48|3042.78|38
1629259690000|2021-08-18 04:08:10|3054.2|3045.5|3054.83|3046.13|3055.27|3046.57|3054.2|3045.5|36
1629259700000|2021-08-18 04:08:20|3054.88|3046.18|3055.84|3047.14|3055.84|3047.14|3054.73|3046.03|38
1629259710000|2021-08-18 04:08:30|3056.05|3047.35|3057.19|3048.49|3058.09|3049.39|3056.05|3047.35|34
1629259720000|2021-08-18 04:08:40|3057.03|3048.33|3057.45|3048.75|3057.84|3049.14|3056.15|3047.45|38
1629259730000|2021-08-18 04:08:50|3057.27|3048.57|3059.53|3050.83|3059.53|3050.83|3057.27|3048.57|28
1629259740000|2021-08-18 04:09:00|3059.11|3050.41|3059.13|3050.43|3059.58|3050.88|3058.25|3049.55|33
1629259750000|2021-08-18 04:09:10|3059.43|3050.73|3057.93|3049.23|3059.75|3051.05|3057.89|3049.19|34
1629259760000|2021-08-18 04:09:20|3057.95|3049.25|3059.4|3050.7|3059.7|3051|3056.37|3047.67|40
1629259770000|2021-08-18 04:09:30|3059.61|3050.91|3057.82|3049.12|3059.84|3051.14|3056.09|3047.39|39
1629259780000|2021-08-18 04:09:40|3058.12|3049.42|3058.45|3049.75|3060.57|3051.87|3058.12|3049.42|38
1629259790000|2021-08-18 04:09:50|3058.21|3049.51|3060.12|3051.42|3060.12|3051.42|3057.92|3049.22|39
1629259800000|2021-08-18 04:10:00|3060.36|3051.66|3060.74|3052.04|3061.75|3053.05|3059.77|3051.07|39
1629259810000|2021-08-18 04:10:10|3060.92|3052.22|3062.8|3054.1|3062.82|3054.12|3060.92|3052.22|38
1629259820000|2021-08-18 04:10:20|3062.77|3054.07|3061.62|3052.92|3062.98|3054.28|3061.49|3052.79|37
1629259830000|2021-08-18 04:10:30|3061.57|3052.87|3060.56|3051.86|3061.69|3052.99|3060.56|3051.86|37
1629259840000|2021-08-18 04:10:40|3060.5|3051.8|3058.09|3049.39|3060.62|3051.92|3058.09|3049.39|38
1629259850000|2021-08-18 04:10:50|3057.89|3049.19|3058.86|3050.16|3058.91|3050.21|3057.86|3049.16|34
1629259860000|2021-08-18 04:11:00|3058.81|3050.11|3057.83|3049.13|3059.27|3050.57|3057.83|3049.13|36
1629259870000|2021-08-18 04:11:10|3057.35|3048.65|3057.3|3048.6|3058.15|3049.45|3057.1|3048.4|35
1629259880000|2021-08-18 04:11:20|3057.49|3048.79|3058.55|3049.85|3059.47|3050.77|3057.19|3048.49|37
1629259890000|2021-08-18 04:11:30|3058.35|3049.65|3056.7|3048|3058.78|3050.08|3056.7|3048|39
1629259900000|2021-08-18 04:11:40|3056.78|3048.08|3056.59|3047.89|3056.84|3048.14|3055.6|3046.9|35
1629259910000|2021-08-18 04:11:50|3056.58|3047.88|3056|3047.3|3057.21|3048.51|3055.86|3047.16|38
1629259920000|2021-08-18 04:12:00|3056.42|3047.72|3054.55|3045.85|3056.52|3047.82|3053.96|3045.26|38
1629259930000|2021-08-18 04:12:10|3054.49|3045.79|3054.2|3045.5|3055.21|3046.51|3053.53|3044.83|40
1629259940000|2021-08-18 04:12:20|3054.14|3045.44|3055.13|3046.43|3055.13|3046.43|3053.32|3044.62|35
1629259950000|2021-08-18 04:12:30|3055.24|3046.54|3054.23|3045.53|3056.23|3047.53|3054.23|3045.53|37
1629259960000|2021-08-18 04:12:40|3054.26|3045.56|3052.69|3043.99|3054.32|3045.62|3052.1|3043.4|38
1629259970000|2021-08-18 04:12:50|3052.55|3043.85|3053.68|3044.98|3053.7|3045|3052.28|3043.58|39
1629259980000|2021-08-18 04:13:00|3053.51|3044.81|3053.37|3044.67|3054.67|3045.97|3052.89|3044.19|35
1629259990000|2021-08-18 04:13:10|3053.24|3044.54|3052.93|3044.23|3053.4|3044.7|3052.72|3044.02|36
1629260000000|2021-08-18 04:13:20|3053.15|3044.45|3054.26|3045.56|3054.26|3045.56|3052.93|3044.23|36
1629260010000|2021-08-18 04:13:30|3054.53|3045.83|3054.69|3045.99|3055.2|3046.5|3054.46|3045.76|30
1629260020000|2021-08-18 04:13:40|3054.71|3046.01|3054.19|3045.49|3054.73|3046.03|3053.87|3045.17|35
1629260030000|2021-08-18 04:13:50|3053.92|3045.22|3054.42|3045.72|3054.48|3045.78|3052.94|3044.24|35
1629260040000|2021-08-18 04:14:00|3054.44|3045.74|3055.32|3046.62|3055.68|3046.98|3054.28|3045.58|39
1629260050000|2021-08-18 04:14:10|3055.29|3046.59|3055.88|3047.18|3056.23|3047.53|3055.16|3046.46|38
1629260060000|2021-08-18 04:14:20|3055.92|3047.22|3056.78|3048.08|3057.64|3048.94|3055.89|3047.19|39
1629260070000|2021-08-18 04:14:30|3056.72|3048.02|3057.38|3048.68|3057.66|3048.96|3056.71|3048.01|39
1629260080000|2021-08-18 04:14:40|3057.44|3048.74|3057.36|3048.66|3058.39|3049.69|3057.22|3048.52|39
1629260090000|2021-08-18 04:14:50|3057.3|3048.6|3057.62|3048.92|3058.05|3049.35|3057.29|3048.59|38
1629260100000|2021-08-18 04:15:00|3057.68|3048.98|3057.75|3049.05|3058.25|3049.55|3057.64|3048.94|34
1629260110000|2021-08-18 04:15:10|3057.77|3049.07|3053.9|3045.2|3057.9|3049.2|3053.9|3045.2|34
1629260120000|2021-08-18 04:15:20|3053.83|3045.13|3054.38|3045.68|3054.38|3045.68|3053.19|3044.49|30
1629260130000|2021-08-18 04:15:30|3054.52|3045.82|3055.42|3046.72|3055.73|3047.03|3053.68|3044.98|38
1629260140000|2021-08-18 04:15:40|3055.39|3046.69|3054.28|3045.58|3055.39|3046.69|3054.28|3045.58|35
1629260150000|2021-08-18 04:15:50|3054.26|3045.56|3053.82|3045.12|3054.7|3046|3053.36|3044.66|36
1629260160000|2021-08-18 04:16:00|3053.83|3045.13|3055.13|3046.43|3055.13|3046.43|3053.2|3044.5|39
1629260170000|2021-08-18 04:16:10|3055.31|3046.61|3055.58|3046.88|3056.18|3047.48|3054.38|3045.68|39
1629260180000|2021-08-18 04:16:20|3055.1|3046.4|3055.4|3046.7|3056.15|3047.45|3055.1|3046.4|35
1629260190000|2021-08-18 04:16:30|3055.43|3046.73|3056.44|3047.74|3056.55|3047.85|3055.16|3046.46|35
1629260200000|2021-08-18 04:16:40|3056.46|3047.76|3056.38|3047.68|3056.62|3047.92|3055.91|3047.21|33
1629260210000|2021-08-18 04:16:50|3056.49|3047.79|3056.82|3048.12|3056.82|3048.12|3056.03|3047.33|35
1629260220000|2021-08-18 04:17:00|3056.8|3048.1|3056.26|3047.56|3057.26|3048.56|3055.7|3047|38
1629260230000|2021-08-18 04:17:10|3056.27|3047.57|3056.28|3047.58|3057.2|3048.5|3056.08|3047.38|38
1629260240000|2021-08-18 04:17:20|3056.34|3047.64|3055.28|3046.58|3056.35|3047.65|3055.14|3046.44|36
1629260250000|2021-08-18 04:17:30|3055.16|3046.46|3054.41|3045.71|3055.7|3047|3054.41|3045.71|40
1629260260000|2021-08-18 04:17:40|3054.4|3045.7|3053.39|3044.69|3054.4|3045.7|3053.2|3044.5|39
1629260270000|2021-08-18 04:17:50|3053.41|3044.71|3054.5|3045.8|3055|3046.3|3053.38|3044.68|36
1629260280000|2021-08-18 04:18:00|3054.48|3045.78|3053.91|3045.21|3054.61|3045.91|3053.51|3044.81|36
1629260290000|2021-08-18 04:18:10|3054.01|3045.31|3053.47|3044.77|3054.02|3045.32|3053.29|3044.59|37
1629260300000|2021-08-18 04:18:20|3053.67|3044.97|3053.33|3044.63|3053.91|3045.21|3053.04|3044.34|36
1629260310000|2021-08-18 04:18:30|3053.54|3044.84|3053.81|3045.11|3053.98|3045.28|3053.54|3044.84|25
1629260320000|2021-08-18 04:18:40|3053.83|3045.13|3053.55|3044.85|3053.93|3045.23|3053.35|3044.65|30
1629260330000|2021-08-18 04:18:50|3053.52|3044.82|3053.65|3044.95|3053.84|3045.14|3053.4|3044.7|30
1629260340000|2021-08-18 04:19:00|3053.63|3044.93|3055.31|3046.61|3055.31|3046.61|3053.61|3044.91|24
1629260350000|2021-08-18 04:19:10|3055.49|3046.79|3058.42|3049.72|3059.45|3050.75|3055.49|3046.79|33
1629260360000|2021-08-18 04:19:20|3059.46|3050.76|3059.58|3050.88|3059.58|3050.88|3058.57|3049.87|34
1629260370000|2021-08-18 04:19:30|3059.4|3050.7|3059.54|3050.84|3060.51|3051.81|3058.14|3049.44|32
1629260380000|2021-08-18 04:19:40|3059.52|3050.82|3061.41|3052.71|3061.88|3053.18|3058.42|3049.72|33
1629260390000|2021-08-18 04:19:50|3061.89|3053.19|3060.4|3051.7|3061.89|3053.19|3060.4|3051.7|22
1629260400000|2021-08-18 04:20:00|3060.67|3051.97|3062.22|3053.52|3063.06|3054.36|3060.67|3051.97|26
1629260410000|2021-08-18 04:20:10|3061.88|3053.18|3063.83|3055.13|3063.83|3055.13|3061.56|3052.86|37
1629260420000|2021-08-18 04:20:20|3063.78|3055.08|3062.37|3053.67|3063.78|3055.08|3062.31|3053.61|33
1629260430000|2021-08-18 04:20:30|3062.27|3053.57|3060.02|3051.32|3062.32|3053.62|3060.02|3051.32|35
1629260440000|2021-08-18 04:20:40|3060.38|3051.68|3058.94|3050.24|3060.38|3051.68|3058.31|3049.61|39
1629260450000|2021-08-18 04:20:50|3058.86|3050.16|3058.26|3049.56|3059.36|3050.66|3058.26|3049.56|38
1629260460000|2021-08-18 04:21:00|3058.31|3049.61|3059.02|3050.32|3059.4|3050.7|3057.81|3049.11|38
1629260470000|2021-08-18 04:21:10|3059.01|3050.31|3057.93|3049.23|3059.02|3050.32|3057.8|3049.1|30
1629260480000|2021-08-18 04:21:20|3057.92|3049.22|3057.93|3049.23|3058.22|3049.52|3057.88|3049.18|32
1629260490000|2021-08-18 04:21:30|3057.85|3049.15|3056.97|3048.27|3057.85|3049.15|3056.13|3047.43|37
1629260500000|2021-08-18 04:21:40|3057.07|3048.37|3057.21|3048.51|3057.8|3049.1|3057.03|3048.33|34
1629260510000|2021-08-18 04:21:50|3057.12|3048.42|3056.3|3047.6|3057.29|3048.59|3056.3|3047.6|34
1629260520000|2021-08-18 04:22:00|3056.31|3047.61|3055.72|3047.02|3056.36|3047.66|3055.72|3047.02|28
1629260530000|2021-08-18 04:22:10|3055.64|3046.94|3055.98|3047.28|3056.43|3047.73|3055.64|3046.94|27
1629260540000|2021-08-18 04:22:20|3055.93|3047.23|3057.5|3048.8|3058.43|3049.73|3055.75|3047.05|36
1629260550000|2021-08-18 04:22:30|3057.1|3048.4|3056.11|3047.41|3057.1|3048.4|3056.04|3047.34|35
1629260560000|2021-08-18 04:22:40|3056.21|3047.51|3056.26|3047.56|3057.05|3048.35|3055.86|3047.16|37
1629260570000|2021-08-18 04:22:50|3056.28|3047.58|3057.31|3048.61|3057.9|3049.2|3056.23|3047.53|34
1629260580000|2021-08-18 04:23:00|3057.45|3048.75|3057.69|3048.99|3058.05|3049.35|3057.45|3048.75|35
1629260590000|2021-08-18 04:23:10|3057.67|3048.97|3056.74|3048.04|3057.67|3048.97|3055.98|3047.28|37
1629260600000|2021-08-18 04:23:20|3056.86|3048.16|3055.83|3047.13|3056.86|3048.16|3055.67|3046.97|37
1629260610000|2021-08-18 04:23:30|3055.87|3047.17|3056.83|3048.13|3056.93|3048.23|3055.82|3047.12|33
1629260620000|2021-08-18 04:23:40|3056.88|3048.18|3056.02|3047.32|3056.95|3048.25|3055.96|3047.26|38
1629260630000|2021-08-18 04:23:50|3056.05|3047.35|3056.11|3047.41|3056.21|3047.51|3055.83|3047.13|34
1629260640000|2021-08-18 04:24:00|3056.07|3047.37|3055.87|3047.17|3056.18|3047.48|3055.71|3047.01|35
1629260650000|2021-08-18 04:24:10|3055.88|3047.18|3056.1|3047.4|3056.32|3047.62|3055.87|3047.17|36
1629260660000|2021-08-18 04:24:20|3056.09|3047.39|3059.39|3050.69|3059.39|3050.69|3056|3047.3|38
1629260670000|2021-08-18 04:24:30|3059.4|3050.7|3061.01|3052.31|3061.01|3052.31|3059.19|3050.49|39
1629260680000|2021-08-18 04:24:40|3061.12|3052.42|3060.35|3051.65|3061.12|3052.42|3060.31|3051.61|39
1629260690000|2021-08-18 04:24:50|3060.18|3051.48|3061.06|3052.36|3061.21|3052.51|3060.14|3051.44|40
1629260700000|2021-08-18 04:25:00|3061.01|3052.31|3059.23|3050.53|3061.01|3052.31|3059.23|3050.53|38
1629260710000|2021-08-18 04:25:10|3059.17|3050.47|3056.69|3047.99|3059.17|3050.47|3056.69|3047.99|38
1629260720000|2021-08-18 04:25:20|3056.34|3047.64|3057.97|3049.27|3057.97|3049.27|3056.1|3047.4|32
1629260730000|2021-08-18 04:25:30|3058.09|3049.39|3056.97|3048.27|3058.99|3050.29|3056.9|3048.2|37
1629260740000|2021-08-18 04:25:40|3057.03|3048.33|3057.5|3048.8|3057.92|3049.22|3057.03|3048.33|38
1629260750000|2021-08-18 04:25:50|3057.62|3048.92|3057.89|3049.19|3057.95|3049.25|3057.21|3048.51|37
1629260760000|2021-08-18 04:26:00|3057.9|3049.2|3057.65|3048.95|3057.95|3049.25|3057.07|3048.37|29
1629260770000|2021-08-18 04:26:10|3057.61|3048.91|3056.46|3047.76|3057.65|3048.95|3056.44|3047.74|27
1629260780000|2021-08-18 04:26:20|3056.47|3047.77|3056.51|3047.81|3056.61|3047.91|3056.42|3047.72|14
1629260790000|2021-08-18 04:26:30|3056.5|3047.8|3055.53|3046.83|3056.5|3047.8|3055.5|3046.8|29
1629260800000|2021-08-18 04:26:40|3055.56|3046.86|3055.38|3046.68|3055.58|3046.88|3055.38|3046.68|12
1629260810000|2021-08-18 04:26:50|3055.42|3046.72|3055.91|3047.21|3055.99|3047.29|3055.42|3046.72|21
1629260820000|2021-08-18 04:27:00|3055.88|3047.18|3055.43|3046.73|3055.94|3047.24|3055.21|3046.51|33
1629260830000|2021-08-18 04:27:10|3055.32|3046.62|3054.3|3045.6|3055.48|3046.78|3054|3045.3|39
1629260840000|2021-08-18 04:27:20|3054.2|3045.5|3053.97|3045.27|3054.2|3045.5|3053.52|3044.82|34
1629260850000|2021-08-18 04:27:30|3054.01|3045.31|3053.14|3044.44|3054.73|3046.03|3053.14|3044.44|36
1629260860000|2021-08-18 04:27:40|3053.22|3044.52|3053.19|3044.49|3053.36|3044.66|3053.02|3044.32|33
1629260870000|2021-08-18 04:27:50|3053.03|3044.33|3053.87|3045.17|3053.87|3045.17|3052.81|3044.11|31
1629260880000|2021-08-18 04:28:00|3053.8|3045.1|3052.62|3043.92|3053.8|3045.1|3052.62|3043.92|32
1629260890000|2021-08-18 04:28:10|3053.15|3044.45|3052.29|3043.59|3053.19|3044.49|3052.26|3043.56|29
1629260900000|2021-08-18 04:28:20|3052.25|3043.55|3051.12|3042.42|3052.59|3043.89|3051.01|3042.31|35
1629260910000|2021-08-18 04:28:30|3051.4|3042.7|3051.19|3042.49|3051.4|3042.7|3050.98|3042.28|32
1629260920000|2021-08-18 04:28:40|3051.44|3042.74|3051.7|3043|3052.19|3043.49|3051.2|3042.5|34
1629260930000|2021-08-18 04:28:50|3051.45|3042.75|3051.51|3042.81|3051.9|3043.2|3051.32|3042.62|29
1629260940000|2021-08-18 04:29:00|3051.36|3042.66|3052.16|3043.46|3052.22|3043.52|3051.16|3042.46|32
1629260950000|2021-08-18 04:29:10|3051.9|3043.2|3055.04|3046.34|3055.08|3046.38|3051.53|3042.83|38
1629260960000|2021-08-18 04:29:20|3055.02|3046.32|3055.92|3047.22|3056.32|3047.62|3053.53|3044.83|40
1629260970000|2021-08-18 04:29:30|3056.03|3047.33|3056.14|3047.44|3056.53|3047.83|3055.77|3047.07|33
1629260980000|2021-08-18 04:29:40|3056.15|3047.45|3054.64|3045.94|3056.15|3047.45|3054.03|3045.33|35
1629260990000|2021-08-18 04:29:50|3054.65|3045.95|3051.78|3043.08|3055.39|3046.69|3051.78|3043.08|36
1629261000000|2021-08-18 04:30:00|3051.8|3043.1|3053.44|3044.74|3053.65|3044.95|3051.72|3043.02|36
1629261010000|2021-08-18 04:30:10|3053.43|3044.73|3053.88|3045.18|3054.98|3046.28|3053.16|3044.46|36
1629261020000|2021-08-18 04:30:20|3053.91|3045.21|3053.12|3044.42|3053.95|3045.25|3052.93|3044.23|36
1629261030000|2021-08-18 04:30:30|3052.58|3043.88|3055.95|3047.25|3055.95|3047.25|3052.12|3043.42|39
1629261040000|2021-08-18 04:30:40|3056.06|3047.36|3056.9|3048.2|3056.9|3048.2|3055.64|3046.94|34
1629261050000|2021-08-18 04:30:50|3057.37|3048.67|3057.73|3049.03|3058.61|3049.91|3057.37|3048.67|33
1629261060000|2021-08-18 04:31:00|3057.94|3049.24|3054.4|3045.7|3057.97|3049.27|3054.21|3045.51|36
1629261070000|2021-08-18 04:31:10|3054.57|3045.87|3052.82|3044.12|3054.65|3045.95|3052.82|3044.12|31
1629261080000|2021-08-18 04:31:20|3052.15|3043.45|3052.83|3044.13|3053.24|3044.54|3052.08|3043.38|33
1629261090000|2021-08-18 04:31:30|3052.39|3043.69|3052.22|3043.52|3052.46|3043.76|3051.98|3043.28|26
1629261100000|2021-08-18 04:31:40|3050.46|3041.76|3050.27|3041.57|3050.49|3041.79|3049.7|3041|39
1629261110000|2021-08-18 04:31:50|3050.16|3041.46|3050.26|3041.56|3050.42|3041.72|3049.73|3041.03|38
1629261120000|2021-08-18 04:32:00|3050.19|3041.49|3050.23|3041.53|3050.42|3041.72|3050.02|3041.32|32
1629261130000|2021-08-18 04:32:10|3050.26|3041.56|3051.66|3042.96|3052.18|3043.48|3050.24|3041.54|34
1629261140000|2021-08-18 04:32:20|3051.63|3042.93|3050.84|3042.14|3051.63|3042.93|3050.62|3041.92|25
1629261150000|2021-08-18 04:32:30|3050.85|3042.15|3050.98|3042.28|3051.32|3042.62|3050.68|3041.98|31
1629261160000|2021-08-18 04:32:40|3051|3042.3|3051.28|3042.58|3051.31|3042.61|3050.6|3041.9|27
1629261170000|2021-08-18 04:32:50|3051.38|3042.68|3052.4|3043.7|3053.22|3044.52|3051.08|3042.38|36
1629261180000|2021-08-18 04:33:00|3052.37|3043.67|3053.38|3044.68|3053.38|3044.68|3051.68|3042.98|29
1629261190000|2021-08-18 04:33:10|3053.43|3044.73|3054.09|3045.39|3054.09|3045.39|3052.82|3044.12|40
1629261200000|2021-08-18 04:33:20|3054.34|3045.64|3054.04|3045.34|3054.35|3045.65|3053.99|3045.29|34
1629261210000|2021-08-18 04:33:30|3054.02|3045.32|3053.43|3044.73|3054.2|3045.5|3053.26|3044.56|37
1629261220000|2021-08-18 04:33:40|3053.47|3044.77|3051.71|3043.01|3053.47|3044.77|3051.71|3043.01|35
1629261230000|2021-08-18 04:33:50|3051.69|3042.99|3051.36|3042.66|3051.75|3043.05|3051.25|3042.55|26
1629261240000|2021-08-18 04:34:00|3051.41|3042.71|3050.76|3042.06|3052.08|3043.38|3050.76|3042.06|32
1629261250000|2021-08-18 04:34:10|3050.77|3042.07|3052.01|3043.31|3052.01|3043.31|3050.45|3041.75|30
1629261260000|2021-08-18 04:34:20|3051.97|3043.27|3052.99|3044.29|3053.3|3044.6|3051.97|3043.27|35
1629261270000|2021-08-18 04:34:30|3052.98|3044.28|3053.96|3045.26|3054.17|3045.47|3052.98|3044.28|33
1629261280000|2021-08-18 04:34:40|3054.14|3045.44|3056.13|3047.43|3056.13|3047.43|3054.08|3045.38|29
1629261290000|2021-08-18 04:34:50|3056.12|3047.42|3055.5|3046.8|3056.2|3047.5|3055.41|3046.71|36
1629261300000|2021-08-18 04:35:00|3055.48|3046.78|3054.83|3046.13|3055.48|3046.78|3054.64|3045.94|35
1629261310000|2021-08-18 04:35:10|3054.89|3046.19|3052.81|3044.11|3055.15|3046.45|3052.67|3043.97|35
1629261320000|2021-08-18 04:35:20|3053.25|3044.55|3052.71|3044.01|3053.67|3044.97|3052.04|3043.34|34
1629261330000|2021-08-18 04:35:30|3052.67|3043.97|3050.9|3042.2|3052.71|3044.01|3050.9|3042.2|35
1629261340000|2021-08-18 04:35:40|3050.99|3042.29|3051.58|3042.88|3051.58|3042.88|3050.48|3041.78|22
1629261350000|2021-08-18 04:35:50|3051.61|3042.91|3050.75|3042.05|3051.61|3042.91|3050.57|3041.87|31
1629261360000|2021-08-18 04:36:00|3050.83|3042.13|3050.58|3041.88|3051.39|3042.69|3050.58|3041.88|28
1629261370000|2021-08-18 04:36:10|3050.48|3041.78|3050.62|3041.92|3050.68|3041.98|3050.14|3041.44|26
1629261380000|2021-08-18 04:36:20|3050.21|3041.51|3050.22|3041.52|3050.52|3041.82|3050.06|3041.36|24
1629261390000|2021-08-18 04:36:30|3050.32|3041.62|3050.6|3041.9|3051.1|3042.4|3050.11|3041.41|28
1629261400000|2021-08-18 04:36:40|3050.51|3041.81|3050.52|3041.82|3050.72|3042.02|3050.32|3041.62|33
1629261410000|2021-08-18 04:36:50|3050.59|3041.89|3051.41|3042.71|3051.44|3042.74|3050.43|3041.73|38
1629261420000|2021-08-18 04:37:00|3051.52|3042.82|3050.62|3041.92|3051.68|3042.98|3050.47|3041.77|32
1629261430000|2021-08-18 04:37:10|3050.57|3041.87|3050.61|3041.91|3050.73|3042.03|3050.51|3041.81|24
1629261440000|2021-08-18 04:37:20|3050.56|3041.86|3050.63|3041.93|3051.03|3042.33|3050.45|3041.75|31
1629261450000|2021-08-18 04:37:30|3050.69|3041.99|3050.51|3041.81|3050.72|3042.02|3050.34|3041.64|33
1629261460000|2021-08-18 04:37:40|3050.46|3041.76|3050.51|3041.81|3050.56|3041.86|3050.27|3041.57|28
1629261470000|2021-08-18 04:37:50|3050.46|3041.76|3050.54|3041.84|3051.18|3042.48|3050.39|3041.69|35
1629261480000|2021-08-18 04:38:00|3050.48|3041.78|3050.34|3041.64|3050.65|3041.95|3050.3|3041.6|32
1629261490000|2021-08-18 04:38:10|3050.31|3041.61|3050.43|3041.73|3050.59|3041.89|3050.28|3041.58|11
1629261500000|2021-08-18 04:38:20|3050.42|3041.72|3050.14|3041.44|3050.61|3041.91|3050.14|3041.44|16
1629261510000|2021-08-18 04:38:30|3050.15|3041.45|3050.13|3041.43|3050.16|3041.46|3050.11|3041.41|10
1629261520000|2021-08-18 04:38:40|3050.11|3041.41|3050.22|3041.52|3050.22|3041.52|3050.09|3041.39|14
1629261530000|2021-08-18 04:38:50|3050.23|3041.53|3049.27|3040.57|3050.23|3041.53|3049.23|3040.53|15
1629261540000|2021-08-18 04:39:00|3049.39|3040.69|3049.68|3040.98|3049.95|3041.25|3049.29|3040.59|29
1629261550000|2021-08-18 04:39:10|3049.88|3041.18|3049.68|3040.98|3049.88|3041.18|3049.54|3040.84|31
1629261560000|2021-08-18 04:39:20|3049.69|3040.99|3048.96|3040.26|3049.71|3041.01|3048.96|3040.26|28
1629261570000|2021-08-18 04:39:30|3049.01|3040.31|3048.92|3040.22|3049.66|3040.96|3048.65|3039.95|31
1629261580000|2021-08-18 04:39:40|3048.97|3040.27|3048.01|3039.31|3049.12|3040.42|3047.92|3039.22|24
1629261590000|2021-08-18 04:39:50|3048.03|3039.33|3047.6|3038.9|3048.1|3039.4|3047.32|3038.62|22
1629261600000|2021-08-18 04:40:00|3047.55|3038.85|3047.1|3038.4|3047.8|3039.1|3047.07|3038.37|25
1629261610000|2021-08-18 04:40:10|3047.24|3038.54|3046.6|3037.9|3047.24|3038.54|3046.58|3037.88|23
1629261620000|2021-08-18 04:40:20|3046.75|3038.05|3042.53|3033.83|3046.75|3038.05|3042.5|3033.8|36
1629261630000|2021-08-18 04:40:30|3042.6|3033.9|3042.28|3033.58|3043.19|3034.49|3041.92|3033.22|36
1629261640000|2021-08-18 04:40:40|3042.35|3033.65|3043.46|3034.76|3043.46|3034.76|3042.2|3033.5|31
1629261650000|2021-08-18 04:40:50|3043.34|3034.64|3042.93|3034.23|3044.66|3035.96|3042.91|3034.21|36
1629261660000|2021-08-18 04:41:00|3042.68|3033.98|3041.36|3032.66|3042.68|3033.98|3041.27|3032.57|30
1629261670000|2021-08-18 04:41:10|3041.25|3032.55|3040.5|3031.8|3041.41|3032.71|3040.2|3031.5|30
1629261680000|2021-08-18 04:41:20|3040.51|3031.81|3042.2|3033.5|3042.46|3033.76|3040.51|3031.81|36
1629261690000|2021-08-18 04:41:30|3042.19|3033.49|3040.24|3031.54|3042.4|3033.7|3040.21|3031.51|30
1629261700000|2021-08-18 04:41:40|3040.23|3031.53|3039.52|3030.82|3040.74|3032.04|3039.52|3030.82|36
1629261710000|2021-08-18 04:41:50|3039.4|3030.7|3038.83|3030.13|3039.59|3030.89|3038.43|3029.73|36
1629261720000|2021-08-18 04:42:00|3038.81|3030.11|3035.39|3026.69|3038.84|3030.14|3035.37|3026.67|38
1629261730000|2021-08-18 04:42:10|3035.17|3026.47|3036.92|3028.22|3037.39|3028.69|3035.17|3026.47|38
1629261740000|2021-08-18 04:42:20|3037.18|3028.48|3037.25|3028.55|3038.45|3029.75|3036.62|3027.92|39
1629261750000|2021-08-18 04:42:30|3037.13|3028.43|3039.56|3030.86|3040.63|3031.93|3036.91|3028.21|35
1629261760000|2021-08-18 04:42:40|3039.45|3030.75|3041.69|3032.99|3041.97|3033.27|3039.45|3030.75|37
1629261770000|2021-08-18 04:42:50|3041.63|3032.93|3041.74|3033.04|3041.78|3033.08|3040.72|3032.02|38
1629261780000|2021-08-18 04:43:00|3041.77|3033.07|3041.1|3032.4|3041.77|3033.07|3041.1|3032.4|38
1629261790000|2021-08-18 04:43:10|3040.9|3032.2|3041.1|3032.4|3041.33|3032.63|3040.89|3032.19|37
1629261800000|2021-08-18 04:43:20|3041.08|3032.38|3038.61|3029.91|3041.14|3032.44|3037.5|3028.8|38
1629261810000|2021-08-18 04:43:30|3038.77|3030.07|3039.27|3030.57|3039.34|3030.64|3038.44|3029.74|36
1629261820000|2021-08-18 04:43:40|3039.29|3030.59|3041.54|3032.84|3041.55|3032.85|3039.29|3030.59|35
1629261830000|2021-08-18 04:43:50|3041.75|3033.05|3041.43|3032.73|3041.79|3033.09|3040.97|3032.27|36
1629261840000|2021-08-18 04:44:00|3041.13|3032.43|3041.64|3032.94|3041.74|3033.04|3040.23|3031.53|38
1629261850000|2021-08-18 04:44:10|3041.5|3032.8|3041.69|3032.99|3041.72|3033.02|3040.64|3031.94|34
1629261860000|2021-08-18 04:44:20|3041.79|3033.09|3041.07|3032.37|3041.85|3033.15|3040.72|3032.02|34
1629261870000|2021-08-18 04:44:30|3041|3032.3|3041.23|3032.53|3041.78|3033.08|3040.29|3031.59|34
1629261880000|2021-08-18 04:44:40|3041.24|3032.54|3039.21|3030.51|3041.32|3032.62|3038.79|3030.09|36
1629261890000|2021-08-18 04:44:50|3039.12|3030.42|3039.09|3030.39|3039.27|3030.57|3039.04|3030.34|36
1629261900000|2021-08-18 04:45:00|3038.99|3030.29|3038.97|3030.27|3039.25|3030.55|3038.78|3030.08|37
1629261910000|2021-08-18 04:45:10|3039.07|3030.37|3040.88|3032.18|3041.95|3033.25|3039.07|3030.37|39
1629261920000|2021-08-18 04:45:20|3040.74|3032.04|3037.6|3028.9|3041.16|3032.46|3037.52|3028.82|39
1629261930000|2021-08-18 04:45:30|3037.64|3028.94|3037.19|3028.49|3038.32|3029.62|3036.98|3028.28|40
1629261940000|2021-08-18 04:45:40|3037.45|3028.75|3036.03|3027.33|3037.73|3029.03|3036.03|3027.33|39
1629261950000|2021-08-18 04:45:50|3035.89|3027.19|3036.2|3027.5|3036.37|3027.67|3035.57|3026.87|33
1629261960000|2021-08-18 04:46:00|3036.22|3027.52|3035.62|3026.92|3036.35|3027.65|3035.47|3026.77|29
1629261970000|2021-08-18 04:46:10|3035.65|3026.95|3035.72|3027.02|3035.85|3027.15|3035.59|3026.89|29
1629261980000|2021-08-18 04:46:20|3035.57|3026.87|3033.08|3024.38|3035.57|3026.87|3033.08|3024.38|26
1629261990000|2021-08-18 04:46:30|3032.97|3024.27|3033.75|3025.05|3034.93|3026.23|3032.97|3024.27|37
1629262000000|2021-08-18 04:46:40|3033.81|3025.11|3036.83|3028.13|3037.17|3028.47|3033.81|3025.11|38
1629262010000|2021-08-18 04:46:50|3036.64|3027.94|3034.73|3026.03|3037.2|3028.5|3034.73|3026.03|38
1629262020000|2021-08-18 04:47:00|3034.5|3025.8|3034.95|3026.25|3034.95|3026.25|3033.25|3024.55|38
1629262030000|2021-08-18 04:47:10|3035.39|3026.69|3034.63|3025.93|3036.07|3027.37|3033.95|3025.25|33
1629262040000|2021-08-18 04:47:20|3034.65|3025.95|3034.56|3025.86|3034.65|3025.95|3034.05|3025.35|33
1629262050000|2021-08-18 04:47:30|3034.55|3025.85|3034.17|3025.47|3034.57|3025.87|3033.73|3025.03|32
1629262060000|2021-08-18 04:47:40|3034.08|3025.38|3034.19|3025.49|3034.58|3025.88|3033.88|3025.18|37
1629262070000|2021-08-18 04:47:50|3034.23|3025.53|3033.39|3024.69|3034.26|3025.56|3033.32|3024.62|24
1629262080000|2021-08-18 04:48:00|3033.37|3024.67|3033.13|3024.43|3034.12|3025.42|3033.03|3024.33|23
1629262090000|2021-08-18 04:48:10|3033.09|3024.39|3034.64|3025.94|3035.38|3026.68|3033.09|3024.39|39
1629262100000|2021-08-18 04:48:20|3034.7|3026|3033.33|3024.63|3034.7|3026|3033.04|3024.34|37
1629262110000|2021-08-18 04:48:30|3033.3|3024.6|3032.44|3023.74|3033.3|3024.6|3032.34|3023.64|38
1629262120000|2021-08-18 04:48:40|3032.33|3023.63|3033.65|3024.95|3034.49|3025.79|3032.33|3023.63|38
1629262130000|2021-08-18 04:48:50|3033.97|3025.27|3034.01|3025.31|3035.14|3026.44|3033.76|3025.06|39
1629262140000|2021-08-18 04:49:00|3034.23|3025.53|3034.75|3026.05|3035.33|3026.63|3034.16|3025.46|39
1629262150000|2021-08-18 04:49:10|3034.71|3026.01|3034.9|3026.2|3035.55|3026.85|3034.69|3025.99|36
1629262160000|2021-08-18 04:49:20|3034.88|3026.18|3036.49|3027.79|3036.49|3027.79|3034.68|3025.98|33
1629262170000|2021-08-18 04:49:30|3036.4|3027.7|3038.1|3029.4|3038.27|3029.57|3036.25|3027.55|34
1629262180000|2021-08-18 04:49:40|3038.83|3030.13|3037.95|3029.25|3038.95|3030.25|3037.44|3028.74|28
1629262190000|2021-08-18 04:49:50|3038.24|3029.54|3037.9|3029.2|3038.24|3029.54|3037.9|3029.2|17
1629262200000|2021-08-18 04:50:00|3037.98|3029.28|3038.13|3029.43|3038.38|3029.68|3037.88|3029.18|23
1629262210000|2021-08-18 04:50:10|3038.01|3029.31|3039.2|3030.5|3039.23|3030.53|3037.95|3029.25|16
1629262220000|2021-08-18 04:50:20|3039.21|3030.51|3036.95|3028.25|3039.24|3030.54|3036.9|3028.2|34
1629262230000|2021-08-18 04:50:30|3036.9|3028.2|3037.51|3028.81|3037.71|3029.01|3036.9|3028.2|36
1629262240000|2021-08-18 04:50:40|3037.56|3028.86|3037.58|3028.88|3037.73|3029.03|3037.52|3028.82|30
1629262250000|2021-08-18 04:50:50|3037.6|3028.9|3037.12|3028.42|3037.62|3028.92|3037.02|3028.32|30
1629262260000|2021-08-18 04:51:00|3037.2|3028.5|3038.35|3029.65|3038.37|3029.67|3037.2|3028.5|32
1629262270000|2021-08-18 04:51:10|3038.31|3029.61|3039.2|3030.5|3039.26|3030.56|3038.31|3029.61|30
1629262280000|2021-08-18 04:51:20|3039.24|3030.54|3040.36|3031.66|3040.44|3031.74|3038.82|3030.12|36
1629262290000|2021-08-18 04:51:30|3040.45|3031.75|3042.41|3033.71|3042.71|3034.01|3040.45|3031.75|31
1629262300000|2021-08-18 04:51:40|3042.21|3033.51|3042.52|3033.82|3042.89|3034.19|3041.91|3033.21|36
1629262310000|2021-08-18 04:51:50|3042.48|3033.78|3043.12|3034.42|3043.81|3035.11|3042.15|3033.45|24
1629262320000|2021-08-18 04:52:00|3043.16|3034.46|3044.08|3035.38|3044.08|3035.38|3042.57|3033.87|29
1629262330000|2021-08-18 04:52:10|3043.97|3035.27|3043.28|3034.58|3044.39|3035.69|3043.22|3034.52|39
1629262340000|2021-08-18 04:52:20|3043.22|3034.52|3042.83|3034.13|3043.23|3034.53|3040.91|3032.21|38
1629262350000|2021-08-18 04:52:30|3042.88|3034.18|3041.64|3032.94|3043.61|3034.91|3041.64|3032.94|38
1629262360000|2021-08-18 04:52:40|3041.36|3032.66|3040.59|3031.89|3041.56|3032.86|3040.32|3031.62|39
1629262370000|2021-08-18 04:52:50|3040.7|3032|3042.07|3033.37|3042.07|3033.37|3040.7|3032|24
1629262380000|2021-08-18 04:53:00|3041.95|3033.25|3042.7|3034|3043.49|3034.79|3041.79|3033.09|30
1629262390000|2021-08-18 04:53:10|3042.86|3034.16|3042.65|3033.95|3043.32|3034.62|3041.99|3033.29|32
1629262400000|2021-08-18 04:53:20|3042.63|3033.93|3042.81|3034.11|3042.96|3034.26|3042.24|3033.54|25
1629262410000|2021-08-18 04:53:30|3042.83|3034.13|3043.28|3034.58|3043.31|3034.61|3042.64|3033.94|27
1629262420000|2021-08-18 04:53:40|3043.12|3034.42|3043.72|3035.02|3043.97|3035.27|3043.01|3034.31|31
1629262430000|2021-08-18 04:53:50|3043.67|3034.97|3044.6|3035.9|3044.6|3035.9|3043.59|3034.89|31
1629262440000|2021-08-18 04:54:00|3044.64|3035.94|3043.77|3035.07|3044.73|3036.03|3043.73|3035.03|35
1629262450000|2021-08-18 04:54:10|3043.78|3035.08|3044.84|3036.14|3044.84|3036.14|3043.72|3035.02|36
1629262460000|2021-08-18 04:54:20|3044.82|3036.12|3044.57|3035.87|3044.91|3036.21|3043.92|3035.22|31
1629262470000|2021-08-18 04:54:30|3044.71|3036.01|3043.63|3034.93|3044.71|3036.01|3043.09|3034.39|37
1629262480000|2021-08-18 04:54:40|3043.59|3034.89|3041.8|3033.1|3043.59|3034.89|3041.42|3032.72|36
1629262490000|2021-08-18 04:54:50|3041.65|3032.95|3042.36|3033.66|3042.41|3033.71|3041.26|3032.56|26
1629262500000|2021-08-18 04:55:00|3042.4|3033.7|3043.46|3034.76|3043.51|3034.81|3041.92|3033.22|19
1629262510000|2021-08-18 04:55:10|3043.45|3034.75|3042.64|3033.94|3043.45|3034.75|3042.03|3033.33|29
1629262520000|2021-08-18 04:55:20|3042.68|3033.98|3042.19|3033.49|3042.68|3033.98|3041.7|3033|30
1629262530000|2021-08-18 04:55:30|3042.11|3033.41|3040.9|3032.2|3042.23|3033.53|3040.9|3032.2|31
1629262540000|2021-08-18 04:55:40|3041.1|3032.4|3042.2|3033.5|3042.2|3033.5|3041.1|3032.4|33
1629262550000|2021-08-18 04:55:50|3042.26|3033.56|3041.56|3032.86|3042.27|3033.57|3041.56|3032.86|39
1629262560000|2021-08-18 04:56:00|3041.54|3032.84|3040.33|3031.63|3041.54|3032.84|3040.17|3031.47|39
1629262570000|2021-08-18 04:56:10|3040.32|3031.62|3040.21|3031.51|3040.44|3031.74|3040.12|3031.42|36
1629262580000|2021-08-18 04:56:20|3040.19|3031.49|3038.11|3029.41|3040.33|3031.63|3038.1|3029.4|38
1629262590000|2021-08-18 04:56:30|3038.27|3029.57|3042.17|3033.47|3042.37|3033.67|3038.27|3029.57|37
1629262600000|2021-08-18 04:56:40|3042.13|3033.43|3042.53|3033.83|3042.63|3033.93|3042.02|3033.32|32
1629262610000|2021-08-18 04:56:50|3042.52|3033.82|3043.78|3035.08|3044.04|3035.34|3042.47|3033.77|36
1629262620000|2021-08-18 04:57:00|3043.73|3035.03|3041.49|3032.79|3044.19|3035.49|3040.46|3031.76|40
1629262630000|2021-08-18 04:57:10|3041.53|3032.83|3042.13|3033.43|3042.9|3034.2|3041.53|3032.83|37
1629262640000|2021-08-18 04:57:20|3042.11|3033.41|3042.18|3033.48|3042.44|3033.74|3042.11|3033.41|33
1629262650000|2021-08-18 04:57:30|3042.17|3033.47|3042.12|3033.42|3042.82|3034.12|3041.84|3033.14|29
1629262660000|2021-08-18 04:57:40|3042.04|3033.34|3041.89|3033.19|3042.76|3034.06|3041.86|3033.16|33
1629262670000|2021-08-18 04:57:50|3041.97|3033.27|3042.19|3033.49|3042.45|3033.75|3041.97|3033.27|31
1629262680000|2021-08-18 04:58:00|3042.05|3033.35|3043.14|3034.44|3043.4|3034.7|3042.05|3033.35|35
1629262690000|2021-08-18 04:58:10|3043.06|3034.36|3044.15|3035.45|3044.48|3035.78|3043.02|3034.32|35
1629262700000|2021-08-18 04:58:20|3044.2|3035.5|3044.27|3035.57|3044.27|3035.57|3043.16|3034.46|36
1629262710000|2021-08-18 04:58:30|3044.25|3035.55|3045.3|3036.6|3045.49|3036.79|3043.97|3035.27|33
1629262720000|2021-08-18 04:58:40|3045.36|3036.66|3046.18|3037.48|3046.44|3037.74|3045.3|3036.6|33
1629262730000|2021-08-18 04:58:50|3046.66|3037.96|3046.98|3038.28|3047.03|3038.33|3046.23|3037.53|38
1629262740000|2021-08-18 04:59:00|3046.96|3038.26|3047.59|3038.89|3048.55|3039.85|3046.46|3037.76|36
1629262750000|2021-08-18 04:59:10|3047.43|3038.73|3046.73|3038.03|3047.77|3039.07|3046.73|3038.03|35
1629262760000|2021-08-18 04:59:20|3047|3038.3|3048.41|3039.71|3048.65|3039.95|3047|3038.3|38
1629262770000|2021-08-18 04:59:30|3048.4|3039.7|3048.93|3040.23|3049.26|3040.56|3048.4|3039.7|38
1629262780000|2021-08-18 04:59:40|3049.04|3040.34|3049.37|3040.67|3049.54|3040.84|3047.05|3038.35|37
1629262790000|2021-08-18 04:59:50|3049.2|3040.5|3049.05|3040.35|3049.61|3040.91|3048.94|3040.24|38
1629262800000|2021-08-18 05:00:00|3049.11|3040.41|3045.56|3036.86|3049.11|3040.41|3045.51|3036.81|39
1629262810000|2021-08-18 05:00:10|3045.09|3036.39|3044.45|3035.75|3045.09|3036.39|3043.82|3035.12|40
1629262820000|2021-08-18 05:00:20|3044.31|3035.61|3045.04|3036.34|3045.32|3036.62|3044.12|3035.42|39
1629262830000|2021-08-18 05:00:30|3045.24|3036.54|3044.6|3035.9|3045.24|3036.54|3044.18|3035.48|38
1629262840000|2021-08-18 05:00:40|3044.46|3035.76|3044.57|3035.87|3044.91|3036.21|3044.22|3035.52|36
1629262850000|2021-08-18 05:00:50|3044.5|3035.8|3045.97|3037.27|3045.97|3037.27|3044.33|3035.63|38
1629262860000|2021-08-18 05:01:00|3046.37|3037.67|3046.62|3037.92|3046.66|3037.96|3045.91|3037.21|36
1629262870000|2021-08-18 05:01:10|3046.77|3038.07|3046.59|3037.89|3046.77|3038.07|3045.68|3036.98|36
1629262880000|2021-08-18 05:01:20|3046.69|3037.99|3048.75|3040.05|3049.11|3040.41|3046.27|3037.57|33
1629262890000|2021-08-18 05:01:30|3048.68|3039.98|3048.78|3040.08|3049.37|3040.67|3048.68|3039.98|22
1629262900000|2021-08-18 05:01:40|3049|3040.3|3048.38|3039.68|3049.37|3040.67|3048.38|3039.68|25
1629262910000|2021-08-18 05:01:50|3048.41|3039.71|3049.93|3041.23|3049.96|3041.26|3048.41|3039.71|27
1629262920000|2021-08-18 05:02:00|3049.84|3041.14|3050.45|3041.75|3050.45|3041.75|3049.84|3041.14|21
1629262930000|2021-08-18 05:02:10|3050.35|3041.65|3051.56|3042.86|3052.1|3043.4|3050.18|3041.48|27
1629262940000|2021-08-18 05:02:20|3051.58|3042.88|3051.94|3043.24|3052.06|3043.36|3050.89|3042.19|38
1629262950000|2021-08-18 05:02:30|3051.74|3043.04|3052.28|3043.58|3052.28|3043.58|3051.44|3042.74|39
1629262960000|2021-08-18 05:02:40|3052.66|3043.96|3050.85|3042.15|3052.66|3043.96|3050.85|3042.15|34
1629262970000|2021-08-18 05:02:50|3050.8|3042.1|3052.31|3043.61|3052.56|3043.86|3050.5|3041.8|36
1629262980000|2021-08-18 05:03:00|3052.35|3043.65|3051.92|3043.22|3052.47|3043.77|3051.66|3042.96|33
1629262990000|2021-08-18 05:03:10|3051.89|3043.19|3050.21|3041.51|3051.89|3043.19|3049.35|3040.65|40
1629263000000|2021-08-18 05:03:20|3050.23|3041.53|3051.26|3042.56|3051.26|3042.56|3050.05|3041.35|38
1629263010000|2021-08-18 05:03:30|3051.3|3042.6|3053.24|3044.54|3053.33|3044.63|3051.3|3042.6|39
1629263020000|2021-08-18 05:03:40|3053.17|3044.47|3052.86|3044.16|3053.21|3044.51|3052.86|3044.16|30
1629263030000|2021-08-18 05:03:50|3052.83|3044.13|3052.95|3044.25|3052.95|3044.25|3052.82|3044.12|10
1629263040000|2021-08-18 05:04:00|3052.96|3044.26|3053.14|3044.44|3053.38|3044.68|3052.96|3044.26|25
1629263050000|2021-08-18 05:04:10|3053.11|3044.41|3053.4|3044.7|3053.4|3044.7|3052.52|3043.82|29
1629263060000|2021-08-18 05:04:20|3053.76|3045.06|3052.84|3044.14|3053.76|3045.06|3052.46|3043.76|29
1629263070000|2021-08-18 05:04:30|3052.87|3044.17|3053.39|3044.69|3053.48|3044.78|3052.86|3044.16|34
1629263080000|2021-08-18 05:04:40|3053.31|3044.61|3052.84|3044.14|3053.36|3044.66|3052.54|3043.84|33
1629263090000|2021-08-18 05:04:50|3052.82|3044.12|3053.02|3044.32|3053.29|3044.59|3052.82|3044.12|37
1629263100000|2021-08-18 05:05:00|3053.08|3044.38|3053.74|3045.04|3053.96|3045.26|3053|3044.3|36
1629263110000|2021-08-18 05:05:10|3053.75|3045.05|3052.63|3043.93|3053.99|3045.29|3052.54|3043.84|37
1629263120000|2021-08-18 05:05:20|3052.75|3044.05|3051.07|3042.37|3052.81|3044.11|3051.07|3042.37|37
1629263130000|2021-08-18 05:05:30|3051.14|3042.44|3051.14|3042.44|3051.68|3042.98|3050.58|3041.88|40
1629263140000|2021-08-18 05:05:40|3051.07|3042.37|3051.29|3042.59|3051.29|3042.59|3050.89|3042.19|35
1629263150000|2021-08-18 05:05:50|3051.28|3042.58|3052.19|3043.49|3052.19|3043.49|3050.98|3042.28|34
1629263160000|2021-08-18 05:06:00|3052.53|3043.83|3054.75|3046.05|3054.75|3046.05|3052.53|3043.83|38
1629263170000|2021-08-18 05:06:10|3054.96|3046.26|3053.09|3044.39|3055.02|3046.32|3052.96|3044.26|39
1629263180000|2021-08-18 05:06:20|3053.13|3044.43|3054.14|3045.44|3054.24|3045.54|3053.05|3044.35|35
1629263190000|2021-08-18 05:06:30|3054.09|3045.39|3055.68|3046.98|3055.83|3047.13|3054.09|3045.39|38
1629263200000|2021-08-18 05:06:40|3055.74|3047.04|3055.26|3046.56|3055.75|3047.05|3054.77|3046.07|39
1629263210000|2021-08-18 05:06:50|3055.23|3046.53|3056.48|3047.78|3056.83|3048.13|3055.18|3046.48|36
1629263220000|2021-08-18 05:07:00|3056.49|3047.79|3057.51|3048.81|3057.6|3048.9|3056.14|3047.44|38
1629263230000|2021-08-18 05:07:10|3057.58|3048.88|3057.24|3048.54|3057.58|3048.88|3057.02|3048.32|37
1629263240000|2021-08-18 05:07:20|3057.31|3048.61|3056.76|3048.06|3057.98|3049.28|3056.76|3048.06|39
1629263250000|2021-08-18 05:07:30|3056.77|3048.07|3056.39|3047.69|3057|3048.3|3056.21|3047.51|36
1629263260000|2021-08-18 05:07:40|3056.61|3047.91|3055.49|3046.79|3056.69|3047.99|3055.49|3046.79|31
1629263270000|2021-08-18 05:07:50|3054.28|3045.58|3054.81|3046.11|3054.81|3046.11|3053.01|3044.31|38
1629263280000|2021-08-18 05:08:00|3054.74|3046.04|3054.8|3046.1|3056.42|3047.72|3054.46|3045.76|38
1629263290000|2021-08-18 05:08:10|3054.75|3046.05|3055.62|3046.92|3056.17|3047.47|3054.58|3045.88|34
1629263300000|2021-08-18 05:08:20|3055.69|3046.99|3055.26|3046.56|3055.69|3046.99|3055.16|3046.46|31
1629263310000|2021-08-18 05:08:30|3055.35|3046.65|3055.49|3046.79|3055.69|3046.99|3055.31|3046.61|31
1629263320000|2021-08-18 05:08:40|3055.44|3046.74|3056.45|3047.75|3056.73|3048.03|3055.44|3046.74|31
1629263330000|2021-08-18 05:08:50|3056.47|3047.77|3056.68|3047.98|3056.73|3048.03|3056.01|3047.31|29
1629263340000|2021-08-18 05:09:00|3056.67|3047.97|3057.07|3048.37|3057.39|3048.69|3056.53|3047.83|36
1629263350000|2021-08-18 05:09:10|3057.2|3048.5|3057.52|3048.82|3057.81|3049.11|3057.12|3048.42|38
1629263360000|2021-08-18 05:09:20|3057.55|3048.85|3058.1|3049.4|3058.21|3049.51|3057.39|3048.69|37
1629263370000|2021-08-18 05:09:30|3058.13|3049.43|3057.68|3048.98|3058.17|3049.47|3057.57|3048.87|33
1629263380000|2021-08-18 05:09:40|3057.77|3049.07|3057.5|3048.8|3057.77|3049.07|3057.35|3048.65|27
1629263390000|2021-08-18 05:09:50|3057.49|3048.79|3057.36|3048.66|3057.74|3049.04|3057.36|3048.66|21
1629263400000|2021-08-18 05:10:00|3057.51|3048.81|3057.54|3048.84|3057.73|3049.03|3057.49|3048.79|24
1629263410000|2021-08-18 05:10:10|3057.65|3048.95|3058.57|3049.87|3058.74|3050.04|3057.12|3048.42|24
1629263420000|2021-08-18 05:10:20|3058.8|3050.1|3060.13|3051.43|3060.13|3051.43|3058.69|3049.99|30
1629263430000|2021-08-18 05:10:30|3060.16|3051.46|3061.1|3052.4|3061.14|3052.44|3059.57|3050.87|32
1629263440000|2021-08-18 05:10:40|3061.16|3052.46|3061.5|3052.8|3061.56|3052.86|3060.97|3052.27|35
1629263450000|2021-08-18 05:10:50|3061.57|3052.87|3061.09|3052.39|3061.57|3052.87|3060.97|3052.27|34
1629263460000|2021-08-18 05:11:00|3061.08|3052.38|3061.17|3052.47|3061.21|3052.51|3061.04|3052.34|33
1629263470000|2021-08-18 05:11:10|3061.21|3052.51|3060.95|3052.25|3061.26|3052.56|3060.83|3052.13|35
1629263480000|2021-08-18 05:11:20|3060.94|3052.24|3060.86|3052.16|3061.45|3052.75|3060.86|3052.16|34
1629263490000|2021-08-18 05:11:30|3060.85|3052.15|3060.28|3051.58|3061.04|3052.34|3060|3051.3|39
1629263500000|2021-08-18 05:11:40|3060.27|3051.57|3060.65|3051.95|3060.7|3052|3060.11|3051.41|38
1629263510000|2021-08-18 05:11:50|3060.69|3051.99|3060.84|3052.14|3060.86|3052.16|3060.52|3051.82|33
1629263520000|2021-08-18 05:12:00|3060.78|3052.08|3060.93|3052.23|3060.93|3052.23|3060.13|3051.43|38
1629263530000|2021-08-18 05:12:10|3061.15|3052.45|3060.19|3051.49|3061.33|3052.63|3060.19|3051.49|37
1629263540000|2021-08-18 05:12:20|3060.2|3051.5|3059.98|3051.28|3060.34|3051.64|3059.55|3050.85|39
1629263550000|2021-08-18 05:12:30|3060.04|3051.34|3059.95|3051.25|3060.16|3051.46|3058.96|3050.26|34
1629263560000|2021-08-18 05:12:40|3060.18|3051.48|3061.25|3052.55|3061.45|3052.75|3060.15|3051.45|36
1629263570000|2021-08-18 05:12:50|3061.28|3052.58|3061.2|3052.5|3061.39|3052.69|3061.11|3052.41|35
1629263580000|2021-08-18 05:13:00|3061.21|3052.51|3060.23|3051.53|3061.25|3052.55|3059.63|3050.93|39
1629263590000|2021-08-18 05:13:10|3060.19|3051.49|3060.31|3051.61|3060.66|3051.96|3059.85|3051.15|39
1629263600000|2021-08-18 05:13:20|3060.24|3051.54|3058.85|3050.15|3060.3|3051.6|3058.79|3050.09|38
1629263610000|2021-08-18 05:13:30|3058.94|3050.24|3059.09|3050.39|3059.09|3050.39|3058.78|3050.08|34
1629263620000|2021-08-18 05:13:40|3058.92|3050.22|3058.76|3050.06|3059.16|3050.46|3058.59|3049.89|25
1629263630000|2021-08-18 05:13:50|3058.78|3050.08|3059.06|3050.36|3059.2|3050.5|3058.59|3049.89|32
1629263640000|2021-08-18 05:14:00|3058.95|3050.25|3058.35|3049.65|3059.19|3050.49|3058.35|3049.65|37
1629263650000|2021-08-18 05:14:10|3058.32|3049.62|3058.44|3049.74|3058.67|3049.97|3058.28|3049.58|32
1629263660000|2021-08-18 05:14:20|3058.47|3049.77|3056.56|3047.86|3058.47|3049.77|3056.56|3047.86|32
1629263670000|2021-08-18 05:14:30|3056.54|3047.84|3056.36|3047.66|3057.11|3048.41|3055.78|3047.08|37
1629263680000|2021-08-18 05:14:40|3056.63|3047.93|3055.76|3047.06|3056.68|3047.98|3055.72|3047.02|27
1629263690000|2021-08-18 05:14:50|3055.73|3047.03|3056.12|3047.42|3056.64|3047.94|3055.73|3047.03|37
1629263700000|2021-08-18 05:15:00|3056.1|3047.4|3055|3046.3|3056.13|3047.43|3054.89|3046.19|36
1629263710000|2021-08-18 05:15:10|3055.17|3046.47|3055.85|3047.15|3056.05|3047.35|3055.17|3046.47|29
1629263720000|2021-08-18 05:15:20|3055.74|3047.04|3059.48|3050.78|3059.48|3050.78|3055.74|3047.04|39
1629263730000|2021-08-18 05:15:30|3059.64|3050.94|3060.73|3052.03|3060.73|3052.03|3058.91|3050.21|39
1629263740000|2021-08-18 05:15:40|3060.71|3052.01|3059.72|3051.02|3060.98|3052.28|3059.61|3050.91|40
1629263750000|2021-08-18 05:15:50|3059.75|3051.05|3058.99|3050.29|3059.75|3051.05|3057.78|3049.08|37
1629263760000|2021-08-18 05:16:00|3059.15|3050.45|3058.93|3050.23|3059.58|3050.88|3058.69|3049.99|40
1629263770000|2021-08-18 05:16:10|3059.25|3050.55|3059|3050.3|3059.89|3051.19|3058.32|3049.62|38
1629263780000|2021-08-18 05:16:20|3058.99|3050.29|3058.44|3049.74|3059.14|3050.44|3058.24|3049.54|38
1629263790000|2021-08-18 05:16:30|3058.47|3049.77|3056.58|3047.88|3058.47|3049.77|3056.58|3047.88|37
1629263800000|2021-08-18 05:16:40|3056.75|3048.05|3056.11|3047.41|3056.87|3048.17|3056.11|3047.41|36
1629263810000|2021-08-18 05:16:50|3056.18|3047.48|3057.98|3049.28|3058.07|3049.37|3056.18|3047.48|39
1629263820000|2021-08-18 05:17:00|3057.97|3049.27|3056.88|3048.18|3057.97|3049.27|3056.79|3048.09|36
1629263830000|2021-08-18 05:17:10|3056.9|3048.2|3057.54|3048.84|3057.55|3048.85|3056.88|3048.18|38
1629263840000|2021-08-18 05:17:20|3057.55|3048.85|3058.6|3049.9|3058.86|3050.16|3057.53|3048.83|37
1629263850000|2021-08-18 05:17:30|3058.57|3049.87|3058.27|3049.57|3058.96|3050.26|3058.27|3049.57|37
1629263860000|2021-08-18 05:17:40|3058.06|3049.36|3058.1|3049.4|3058.33|3049.63|3057.93|3049.23|35
1629263870000|2021-08-18 05:17:50|3058.11|3049.41|3057.85|3049.15|3058.48|3049.78|3057.6|3048.9|37
1629263880000|2021-08-18 05:18:00|3057.94|3049.24|3059.02|3050.32|3059.02|3050.32|3057.94|3049.24|36
1629263890000|2021-08-18 05:18:10|3059.03|3050.33|3059.04|3050.34|3059.19|3050.49|3058.94|3050.24|35
1629263900000|2021-08-18 05:18:20|3059.1|3050.4|3060.07|3051.37|3060.15|3051.45|3059.05|3050.35|34
1629263910000|2021-08-18 05:18:30|3060.17|3051.47|3060.11|3051.41|3060.19|3051.49|3059.74|3051.04|39
1629263920000|2021-08-18 05:18:40|3060.1|3051.4|3061.96|3053.26|3062.25|3053.55|3060.1|3051.4|33
1629263930000|2021-08-18 05:18:50|3062.01|3053.31|3061.78|3053.08|3062.32|3053.62|3061.56|3052.86|36
1629263940000|2021-08-18 05:19:00|3061.79|3053.09|3063|3054.3|3063.03|3054.33|3061.79|3053.09|37
1629263950000|2021-08-18 05:19:10|3062.98|3054.28|3063.34|3054.64|3063.46|3054.76|3062.89|3054.19|32
1629263960000|2021-08-18 05:19:20|3063.45|3054.75|3063.82|3055.12|3064.14|3055.44|3063.31|3054.61|25
1629263970000|2021-08-18 05:19:30|3063.84|3055.14|3064.85|3056.15|3064.98|3056.28|3063.54|3054.84|31
1629263980000|2021-08-18 05:19:40|3065|3056.3|3066.55|3057.85|3066.55|3057.85|3064.93|3056.23|34
1629263990000|2021-08-18 05:19:50|3066.45|3057.75|3063.21|3054.51|3066.93|3058.23|3062.96|3054.26|39
1629264000000|2021-08-18 05:20:00|3063.73|3055.03|3062.75|3054.05|3064.08|3055.38|3062.47|3053.77|39
1629264010000|2021-08-18 05:20:10|3062.64|3053.94|3061.86|3053.16|3062.94|3054.24|3061.74|3053.04|34
1629264020000|2021-08-18 05:20:20|3061.83|3053.13|3061.84|3053.14|3062.1|3053.4|3061.44|3052.74|33
1629264030000|2021-08-18 05:20:30|3061.68|3052.98|3061.02|3052.32|3062.37|3053.67|3061.02|3052.32|40
1629264040000|2021-08-18 05:20:40|3060.95|3052.25|3060.43|3051.73|3060.95|3052.25|3059.35|3050.65|38
1629264050000|2021-08-18 05:20:50|3060.34|3051.64|3060.56|3051.86|3060.72|3052.02|3059.77|3051.07|38
1629264060000|2021-08-18 05:21:00|3060.54|3051.84|3060.88|3052.18|3060.94|3052.24|3060.32|3051.62|32
1629264070000|2021-08-18 05:21:10|3060.79|3052.09|3060.03|3051.33|3060.86|3052.16|3060|3051.3|40
1629264080000|2021-08-18 05:21:20|3059.99|3051.29|3061.59|3052.89|3061.69|3052.99|3059.87|3051.17|35
1629264090000|2021-08-18 05:21:30|3061.57|3052.87|3062.11|3053.41|3062.48|3053.78|3061.43|3052.73|36
1629264100000|2021-08-18 05:21:40|3062.05|3053.35|3062.19|3053.49|3062.37|3053.67|3062.02|3053.32|35
1629264110000|2021-08-18 05:21:50|3062.24|3053.54|3062.17|3053.47|3062.31|3053.61|3061.99|3053.29|34
1629264120000|2021-08-18 05:22:00|3062.2|3053.5|3062.39|3053.69|3063.15|3054.45|3062.17|3053.47|37
1629264130000|2021-08-18 05:22:10|3062.29|3053.59|3059.21|3050.51|3062.3|3053.6|3059.21|3050.51|35
1629264140000|2021-08-18 05:22:20|3058.9|3050.2|3058.33|3049.63|3059.11|3050.41|3058.33|3049.63|38
1629264150000|2021-08-18 05:22:30|3058.37|3049.67|3057.85|3049.15|3058.89|3050.19|3057.8|3049.1|40
1629264160000|2021-08-18 05:22:40|3057.95|3049.25|3057.66|3048.96|3058.25|3049.55|3057.66|3048.96|37
1629264170000|2021-08-18 05:22:50|3057.69|3048.99|3057.68|3048.98|3057.96|3049.26|3057.39|3048.69|38
1629264180000|2021-08-18 05:23:00|3057.86|3049.16|3059.64|3050.94|3059.64|3050.94|3057.86|3049.16|38
1629264190000|2021-08-18 05:23:10|3059.56|3050.86|3059.75|3051.05|3059.89|3051.19|3059.19|3050.49|38
1629264200000|2021-08-18 05:23:20|3059.85|3051.15|3060.33|3051.63|3061.03|3052.33|3059.83|3051.13|37
1629264210000|2021-08-18 05:23:30|3060.59|3051.89|3062.03|3053.33|3062.6|3053.9|3060.59|3051.89|38
1629264220000|2021-08-18 05:23:40|3062.08|3053.38|3060.6|3051.9|3062.14|3053.44|3060.41|3051.71|36
1629264230000|2021-08-18 05:23:50|3060.61|3051.91|3061.94|3053.24|3062.2|3053.5|3060.46|3051.76|38
1629264240000|2021-08-18 05:24:00|3062.13|3053.43|3061.26|3052.56|3062.13|3053.43|3060.83|3052.13|35
1629264250000|2021-08-18 05:24:10|3061.25|3052.55|3061.95|3053.25|3062.38|3053.68|3061.16|3052.46|35
1629264260000|2021-08-18 05:24:20|3061.89|3053.19|3062.34|3053.64|3062.44|3053.74|3061.28|3052.58|32
1629264270000|2021-08-18 05:24:30|3062.26|3053.56|3062.28|3053.58|3062.4|3053.7|3062.07|3053.37|34
1629264280000|2021-08-18 05:24:40|3062.34|3053.64|3063.03|3054.33|3063.4|3054.7|3062.15|3053.45|30
1629264290000|2021-08-18 05:24:50|3063.34|3054.64|3067.07|3058.37|3067.07|3058.37|3063.33|3054.63|38
1629264300000|2021-08-18 05:25:00|3067|3058.3|3065.67|3056.97|3067.59|3058.89|3065.59|3056.89|38
1629264310000|2021-08-18 05:25:10|3065.63|3056.93|3066.58|3057.88|3066.85|3058.15|3064.95|3056.25|40
1629264320000|2021-08-18 05:25:20|3066.53|3057.83|3067.52|3058.82|3067.69|3058.99|3066.53|3057.83|35
1629264330000|2021-08-18 05:25:30|3067.66|3058.96|3069.11|3060.41|3069.11|3060.41|3067.56|3058.86|36
1629264340000|2021-08-18 05:25:40|3069.09|3060.39|3068.55|3059.85|3069.93|3061.23|3068.55|3059.85|33
1629264350000|2021-08-18 05:25:50|3068.54|3059.84|3068.69|3059.99|3069.58|3060.88|3068.32|3059.62|38
1629264360000|2021-08-18 05:26:00|3068.63|3059.93|3068.86|3060.16|3069.37|3060.67|3068.07|3059.37|37
1629264370000|2021-08-18 05:26:10|3068.9|3060.2|3066.71|3058.01|3068.9|3060.2|3066.67|3057.97|39
1629264380000|2021-08-18 05:26:20|3066.7|3058|3065.67|3056.97|3066.71|3058.01|3065.39|3056.69|37
1629264390000|2021-08-18 05:26:30|3065.71|3057.01|3065.57|3056.87|3065.96|3057.26|3065.37|3056.67|29
1629264400000|2021-08-18 05:26:40|3065.64|3056.94|3066.55|3057.85|3066.69|3057.99|3065.64|3056.94|29
1629264410000|2021-08-18 05:26:50|3066.58|3057.88|3065.83|3057.13|3066.58|3057.88|3065.83|3057.13|36
1629264420000|2021-08-18 05:27:00|3065.73|3057.03|3066|3057.3|3066.49|3057.79|3065.57|3056.87|34
1629264430000|2021-08-18 05:27:10|3065.99|3057.29|3065.83|3057.13|3066.26|3057.56|3065.78|3057.08|27
1629264440000|2021-08-18 05:27:20|3065.85|3057.15|3065.63|3056.93|3065.85|3057.15|3064.71|3056.01|19
1629264450000|2021-08-18 05:27:30|3065.56|3056.86|3065.55|3056.85|3065.97|3057.27|3065.31|3056.61|32
1629264460000|2021-08-18 05:27:40|3065.47|3056.77|3064.66|3055.96|3065.66|3056.96|3064.38|3055.68|38
1629264470000|2021-08-18 05:27:50|3064.59|3055.89|3066.1|3057.4|3066.14|3057.44|3064.43|3055.73|35
1629264480000|2021-08-18 05:28:00|3066.14|3057.44|3066.18|3057.48|3066.4|3057.7|3065.94|3057.24|36
1629264490000|2021-08-18 05:28:10|3066.22|3057.52|3067.29|3058.59|3067.62|3058.92|3066.22|3057.52|38
1629264500000|2021-08-18 05:28:20|3067.21|3058.51|3068.2|3059.5|3068.47|3059.77|3067.21|3058.51|35
1629264510000|2021-08-18 05:28:30|3068.24|3059.54|3069.09|3060.39|3069.3|3060.6|3068.24|3059.54|34
1629264520000|2021-08-18 05:28:40|3069.1|3060.4|3069.19|3060.49|3069.29|3060.59|3068.89|3060.19|26
1629264530000|2021-08-18 05:28:50|3069.16|3060.46|3069.28|3060.58|3069.28|3060.58|3068.77|3060.07|30
1629264540000|2021-08-18 05:29:00|3069.31|3060.61|3069.38|3060.68|3069.38|3060.68|3069.05|3060.35|24
1629264550000|2021-08-18 05:29:10|3069.04|3060.34|3068.82|3060.12|3069.28|3060.58|3068.01|3059.31|33
1629264560000|2021-08-18 05:29:20|3068.55|3059.85|3069.43|3060.73|3069.65|3060.95|3068.45|3059.75|31
1629264570000|2021-08-18 05:29:30|3069.39|3060.69|3067.77|3059.07|3070.08|3061.38|3067.77|3059.07|36
1629264580000|2021-08-18 05:29:40|3067.79|3059.09|3066.58|3057.88|3068.51|3059.81|3066.56|3057.86|40
1629264590000|2021-08-18 05:29:50|3066.65|3057.95|3068.73|3060.03|3068.95|3060.25|3066.41|3057.71|38
1629264600000|2021-08-18 05:30:00|3068.54|3059.84|3072.69|3063.99|3072.69|3063.99|3068.01|3059.31|40
1629264610000|2021-08-18 05:30:10|3072.58|3063.88|3073.02|3064.32|3073.1|3064.4|3072.44|3063.74|37
1629264620000|2021-08-18 05:30:20|3073.34|3064.64|3071.4|3062.7|3073.38|3064.68|3071.4|3062.7|36
1629264630000|2021-08-18 05:30:30|3071.03|3062.33|3072.12|3063.42|3072.12|3063.42|3070.55|3061.85|37
1629264640000|2021-08-18 05:30:40|3072.22|3063.52|3073.58|3064.88|3073.75|3065.05|3072.22|3063.52|38
1629264650000|2021-08-18 05:30:50|3073.49|3064.79|3072.64|3063.94|3073.74|3065.04|3072.64|3063.94|35
1629264660000|2021-08-18 05:31:00|3072.74|3064.04|3073.54|3064.84|3073.67|3064.97|3072.74|3064.04|40
1629264670000|2021-08-18 05:31:10|3073.53|3064.83|3073.02|3064.32|3073.53|3064.83|3072.88|3064.18|31
1629264680000|2021-08-18 05:31:20|3073.1|3064.4|3073.97|3065.27|3074.19|3065.49|3072.96|3064.26|36
1629264690000|2021-08-18 05:31:30|3074.06|3065.36|3073.4|3064.7|3074.08|3065.38|3072.86|3064.16|37
1629264700000|2021-08-18 05:31:40|3073.44|3064.74|3072.09|3063.39|3073.6|3064.9|3072.07|3063.37|27
1629264710000|2021-08-18 05:31:50|3072.28|3063.58|3074.37|3065.67|3074.37|3065.67|3072.28|3063.58|32
1629264720000|2021-08-18 05:32:00|3074.32|3065.62|3072.61|3063.91|3074.32|3065.62|3072.25|3063.55|36
1629264730000|2021-08-18 05:32:10|3072.82|3064.12|3073.33|3064.63|3073.98|3065.28|3072.59|3063.89|39
1629264740000|2021-08-18 05:32:20|3073.25|3064.55|3073.31|3064.61|3073.45|3064.75|3072.49|3063.79|37
1629264750000|2021-08-18 05:32:30|3073.3|3064.6|3073.24|3064.54|3073.3|3064.6|3072.99|3064.29|29
1629264760000|2021-08-18 05:32:40|3073.26|3064.56|3073.09|3064.39|3073.39|3064.69|3073.09|3064.39|34
1629264770000|2021-08-18 05:32:50|3073.2|3064.5|3074.11|3065.41|3074.17|3065.47|3073.18|3064.48|38
1629264780000|2021-08-18 05:33:00|3074.13|3065.43|3074.38|3065.68|3074.39|3065.69|3074.12|3065.42|34
1629264790000|2021-08-18 05:33:10|3074.27|3065.57|3075.86|3067.16|3076.7|3068|3074.09|3065.39|29
1629264800000|2021-08-18 05:33:20|3075.87|3067.17|3076.43|3067.73|3076.69|3067.99|3075.38|3066.68|37
1629264810000|2021-08-18 05:33:30|3076.39|3067.69|3078.21|3069.51|3078.21|3069.51|3076.1|3067.4|39
1629264820000|2021-08-18 05:33:40|3078.2|3069.5|3076.36|3067.66|3078.27|3069.57|3076.36|3067.66|35
1629264830000|2021-08-18 05:33:50|3076.41|3067.71|3075.97|3067.27|3077.11|3068.41|3075.97|3067.27|38
1629264840000|2021-08-18 05:34:00|3076.01|3067.31|3076.94|3068.24|3077.21|3068.51|3074.75|3066.05|38
1629264850000|2021-08-18 05:34:10|3076.86|3068.16|3076.61|3067.91|3076.91|3068.21|3075.96|3067.26|38
1629264860000|2021-08-18 05:34:20|3076.6|3067.9|3075.6|3066.9|3076.6|3067.9|3074.72|3066.02|39
1629264870000|2021-08-18 05:34:30|3075.64|3066.94|3075.28|3066.58|3075.79|3067.09|3074.98|3066.28|37
1629264880000|2021-08-18 05:34:40|3075.24|3066.54|3075.51|3066.81|3075.66|3066.96|3075.01|3066.31|36
1629264890000|2021-08-18 05:34:50|3075.52|3066.82|3077.22|3068.52|3077.24|3068.54|3075.39|3066.69|38
1629264900000|2021-08-18 05:35:00|3077.14|3068.44|3075.44|3066.74|3077.17|3068.47|3075.23|3066.53|40
1629264910000|2021-08-18 05:35:10|3075.39|3066.69|3076.25|3067.55|3076.27|3067.57|3075.35|3066.65|38
1629264920000|2021-08-18 05:35:20|3076.37|3067.67|3077.64|3068.94|3078.32|3069.62|3076.37|3067.67|33
1629264930000|2021-08-18 05:35:30|3077.69|3068.99|3078.27|3069.57|3078.46|3069.76|3077.69|3068.99|33
1629264940000|2021-08-18 05:35:40|3078.26|3069.56|3077.63|3068.93|3078.26|3069.56|3077.36|3068.66|38
1629264950000|2021-08-18 05:35:50|3077.67|3068.97|3076.84|3068.14|3077.78|3069.08|3076.73|3068.03|29
1629264960000|2021-08-18 05:36:00|3076.89|3068.19|3076.99|3068.29|3078.12|3069.42|3076.78|3068.08|39
1629264970000|2021-08-18 05:36:10|3076.89|3068.19|3076.19|3067.49|3077.29|3068.59|3076.16|3067.46|30
1629264980000|2021-08-18 05:36:20|3076.28|3067.58|3076.05|3067.35|3076.48|3067.78|3076.04|3067.34|35
1629264990000|2021-08-18 05:36:30|3076.21|3067.51|3074.57|3065.87|3076.21|3067.51|3074.57|3065.87|27
1629265000000|2021-08-18 05:36:40|3074.69|3065.99|3073.22|3064.52|3074.93|3066.23|3073.11|3064.41|34
1629265010000|2021-08-18 05:36:50|3073.11|3064.41|3073.05|3064.35|3073.27|3064.57|3072.96|3064.26|32
1629265020000|2021-08-18 05:37:00|3073.04|3064.34|3072.96|3064.26|3073.91|3065.21|3072.85|3064.15|38
1629265030000|2021-08-18 05:37:10|3072.99|3064.29|3071.72|3063.02|3073.15|3064.45|3071.67|3062.97|34
1629265040000|2021-08-18 05:37:20|3071.77|3063.07|3072.61|3063.91|3072.75|3064.05|3071.77|3063.07|35
1629265050000|2021-08-18 05:37:30|3072.56|3063.86|3072.17|3063.47|3072.96|3064.26|3072.12|3063.42|31
1629265060000|2021-08-18 05:37:40|3072.32|3063.62|3073.12|3064.42|3073.17|3064.47|3072.1|3063.4|36
1629265070000|2021-08-18 05:37:50|3073.13|3064.43|3077.17|3068.47|3077.17|3068.47|3073.07|3064.37|34
1629265080000|2021-08-18 05:38:00|3077.19|3068.49|3077.37|3068.67|3077.53|3068.83|3076.55|3067.85|33
1629265090000|2021-08-18 05:38:10|3077.41|3068.71|3077.7|3069|3077.78|3069.08|3076.7|3068|24
1629265100000|2021-08-18 05:38:20|3077.67|3068.97|3078.66|3069.96|3078.83|3070.13|3077.67|3068.97|30
1629265110000|2021-08-18 05:38:30|3078.87|3070.17|3076.65|3067.95|3079.05|3070.35|3076.65|3067.95|36
1629265120000|2021-08-18 05:38:40|3076.73|3068.03|3075.03|3066.33|3076.83|3068.13|3074.97|3066.27|39
1629265130000|2021-08-18 05:38:50|3075.13|3066.43|3075.02|3066.32|3075.37|3066.67|3074.19|3065.49|36
1629265140000|2021-08-18 05:39:00|3075.08|3066.38|3076.82|3068.12|3076.82|3068.12|3074.51|3065.81|37
1629265150000|2021-08-18 05:39:10|3077.06|3068.36|3075.88|3067.18|3077.28|3068.58|3075.02|3066.32|39
1629265160000|2021-08-18 05:39:20|3075.69|3066.99|3076.23|3067.53|3076.23|3067.53|3075.2|3066.5|37
1629265170000|2021-08-18 05:39:30|3076.46|3067.76|3076.81|3068.11|3076.81|3068.11|3075.85|3067.15|35
1629265180000|2021-08-18 05:39:40|3076.83|3068.13|3076.92|3068.22|3077.3|3068.6|3076.55|3067.85|34
1629265190000|2021-08-18 05:39:50|3076.88|3068.18|3077.51|3068.81|3077.51|3068.81|3076.85|3068.15|26
1629265200000|2021-08-18 05:40:00|3077.57|3068.87|3077.09|3068.39|3077.73|3069.03|3077|3068.3|21
1629265210000|2021-08-18 05:40:10|3077.04|3068.34|3077.05|3068.35|3077.07|3068.37|3076.88|3068.18|18
1629265220000|2021-08-18 05:40:20|3077.03|3068.33|3076.09|3067.39|3077.32|3068.62|3076.06|3067.36|28
1629265230000|2021-08-18 05:40:30|3076.14|3067.44|3075.64|3066.94|3076.2|3067.5|3075.64|3066.94|13
1629265240000|2021-08-18 05:40:40|3075.52|3066.82|3075.25|3066.55|3075.67|3066.97|3075.25|3066.55|31
1629265250000|2021-08-18 05:40:50|3075.26|3066.56|3075.18|3066.48|3075.26|3066.56|3074.61|3065.91|35
1629265260000|2021-08-18 05:41:00|3074.8|3066.1|3074.67|3065.97|3075.19|3066.49|3074.48|3065.78|37
1629265270000|2021-08-18 05:41:10|3074.65|3065.95|3076.77|3068.07|3077.61|3068.91|3074.65|3065.95|37
1629265280000|2021-08-18 05:41:20|3076.63|3067.93|3075.28|3066.58|3076.63|3067.93|3075.14|3066.44|35
1629265290000|2021-08-18 05:41:30|3075.35|3066.65|3075.25|3066.55|3075.35|3066.65|3074.96|3066.26|25
1629265300000|2021-08-18 05:41:40|3075.27|3066.57|3075.28|3066.58|3075.28|3066.58|3074.93|3066.23|16
1629265310000|2021-08-18 05:41:50|3075.21|3066.51|3074.6|3065.9|3075.36|3066.66|3074.6|3065.9|24
1629265320000|2021-08-18 05:42:00|3074.63|3065.93|3074.04|3065.34|3074.84|3066.14|3073.56|3064.86|26
1629265330000|2021-08-18 05:42:10|3074.03|3065.33|3073.3|3064.6|3074.1|3065.4|3072.94|3064.24|39
1629265340000|2021-08-18 05:42:20|3073.23|3064.53|3073.49|3064.79|3073.61|3064.91|3073.21|3064.51|22
1629265350000|2021-08-18 05:42:30|3073.27|3064.57|3073.48|3064.78|3074.06|3065.36|3073.13|3064.43|31
1629265360000|2021-08-18 05:42:40|3073.42|3064.72|3073.53|3064.83|3073.57|3064.87|3073.26|3064.56|21
1629265370000|2021-08-18 05:42:50|3073.5|3064.8|3072.75|3064.05|3073.53|3064.83|3072.5|3063.8|31
1629265380000|2021-08-18 05:43:00|3072.74|3064.04|3072.65|3063.95|3072.92|3064.22|3072.53|3063.83|29
1629265390000|2021-08-18 05:43:10|3072.61|3063.91|3072.38|3063.68|3072.8|3064.1|3072.32|3063.62|18
1629265400000|2021-08-18 05:43:20|3072.2|3063.5|3073.01|3064.31|3073.01|3064.31|3071.96|3063.26|37
1629265410000|2021-08-18 05:43:30|3072.97|3064.27|3072.98|3064.28|3073.04|3064.34|3072.69|3063.99|35
1629265420000|2021-08-18 05:43:40|3072.96|3064.26|3072.71|3064.01|3073.05|3064.35|3071.7|3063|33
1629265430000|2021-08-18 05:43:50|3072.77|3064.07|3072.93|3064.23|3073.22|3064.52|3072.76|3064.06|34
1629265440000|2021-08-18 05:44:00|3072.91|3064.21|3073.33|3064.63|3073.33|3064.63|3072.86|3064.16|34
1629265450000|2021-08-18 05:44:10|3073.34|3064.64|3073.2|3064.5|3073.62|3064.92|3073.2|3064.5|31
1629265460000|2021-08-18 05:44:20|3073.31|3064.61|3074.92|3066.22|3074.92|3066.22|3073.08|3064.38|36
1629265470000|2021-08-18 05:44:30|3074.33|3065.63|3075.06|3066.36|3075.73|3067.03|3074.27|3065.57|38
1629265480000|2021-08-18 05:44:40|3075.1|3066.4|3076.1|3067.4|3076.1|3067.4|3075.05|3066.35|37
1629265490000|2021-08-18 05:44:50|3076.08|3067.38|3077.15|3068.45|3077.34|3068.64|3075.74|3067.04|36
1629265500000|2021-08-18 05:45:00|3077.12|3068.42|3074.08|3065.38|3077.15|3068.45|3073.76|3065.06|38
1629265510000|2021-08-18 05:45:10|3074.05|3065.35|3073.67|3064.97|3074.38|3065.68|3073.64|3064.94|31
1629265520000|2021-08-18 05:45:20|3073.65|3064.95|3073.77|3065.07|3074.24|3065.54|3073.65|3064.95|33
1629265530000|2021-08-18 05:45:30|3073.79|3065.09|3074.31|3065.61|3074.58|3065.88|3073.79|3065.09|34
1629265540000|2021-08-18 05:45:40|3074.25|3065.55|3074|3065.3|3074.29|3065.59|3073.91|3065.21|37
1629265550000|2021-08-18 05:45:50|3074.04|3065.34|3074.62|3065.92|3074.76|3066.06|3073.96|3065.26|35
1629265560000|2021-08-18 05:46:00|3074.71|3066.01|3075.85|3067.15|3076.72|3068.02|3074.48|3065.78|39
1629265570000|2021-08-18 05:46:10|3075.89|3067.19|3074.85|3066.15|3076.11|3067.41|3074.47|3065.77|36
1629265580000|2021-08-18 05:46:20|3075.11|3066.41|3074.52|3065.82|3075.11|3066.41|3074.26|3065.56|39
1629265590000|2021-08-18 05:46:30|3074.9|3066.2|3074.74|3066.04|3075.7|3067|3074.5|3065.8|38
1629265600000|2021-08-18 05:46:40|3074.82|3066.12|3074.14|3065.44|3074.82|3066.12|3072.54|3063.84|34
1629265610000|2021-08-18 05:46:50|3074.47|3065.77|3074.95|3066.25|3075.88|3067.18|3074.47|3065.77|39
1629265620000|2021-08-18 05:47:00|3075.03|3066.33|3075.45|3066.75|3075.88|3067.18|3075.03|3066.33|33
1629265630000|2021-08-18 05:47:10|3075.5|3066.8|3075.13|3066.43|3075.64|3066.94|3074.66|3065.96|39
1629265640000|2021-08-18 05:47:20|3075.29|3066.59|3075.47|3066.77|3075.56|3066.86|3075.29|3066.59|29
1629265650000|2021-08-18 05:47:30|3075.5|3066.8|3075.46|3066.76|3075.85|3067.15|3075.35|3066.65|29
1629265660000|2021-08-18 05:47:40|3075.33|3066.63|3075.3|3066.6|3076.51|3067.81|3075.3|3066.6|22
1629265670000|2021-08-18 05:47:50|3075.38|3066.68|3075.55|3066.85|3075.68|3066.98|3075.3|3066.6|10
1629265680000|2021-08-18 05:48:00|3075.3|3066.6|3076.25|3067.55|3076.28|3067.58|3075.3|3066.6|25
1629265690000|2021-08-18 05:48:10|3075.79|3067.09|3076.39|3067.69|3076.4|3067.7|3075.42|3066.72|34
1629265700000|2021-08-18 05:48:20|3076.02|3067.32|3076.1|3067.4|3076.3|3067.6|3076.02|3067.32|31
1629265710000|2021-08-18 05:48:30|3076.23|3067.53|3078.88|3070.18|3079.26|3070.56|3076.19|3067.49|39
1629265720000|2021-08-18 05:48:40|3079.12|3070.42|3079.2|3070.5|3079.31|3070.61|3078.16|3069.46|37
1629265730000|2021-08-18 05:48:50|3079.22|3070.52|3080.9|3072.2|3080.93|3072.23|3079.22|3070.52|34
1629265740000|2021-08-18 05:49:00|3080.82|3072.12|3080.22|3071.52|3080.87|3072.17|3079.97|3071.27|39
1629265750000|2021-08-18 05:49:10|3080.33|3071.63|3081.23|3072.53|3081.58|3072.88|3080.32|3071.62|37
1629265760000|2021-08-18 05:49:20|3081.3|3072.6|3081.36|3072.66|3081.43|3072.73|3081.07|3072.37|32
1629265770000|2021-08-18 05:49:30|3081.39|3072.69|3081.28|3072.58|3081.69|3072.99|3081.28|3072.58|30
1629265780000|2021-08-18 05:49:40|3081.41|3072.71|3081.3|3072.6|3081.69|3072.99|3081.21|3072.51|33
1629265790000|2021-08-18 05:49:50|3081.38|3072.68|3081.63|3072.93|3081.63|3072.93|3081.05|3072.35|35
1629265800000|2021-08-18 05:50:00|3081.42|3072.72|3081.35|3072.65|3081.54|3072.84|3081.25|3072.55|33
1629265810000|2021-08-18 05:50:10|3081.33|3072.63|3081.33|3072.63|3081.38|3072.68|3081.18|3072.48|16
1629265820000|2021-08-18 05:50:20|3081.35|3072.65|3081.41|3072.71|3081.76|3073.06|3081.33|3072.63|16
1629265830000|2021-08-18 05:50:30|3081.42|3072.72|3081.48|3072.78|3081.53|3072.83|3081.42|3072.72|5
1629265840000|2021-08-18 05:50:40|3081.35|3072.65|3081.48|3072.78|3081.48|3072.78|3081.32|3072.62|4
1629265850000|2021-08-18 05:50:50|3081.51|3072.81|3081.13|3072.43|3081.51|3072.81|3081.13|3072.43|12
1629265860000|2021-08-18 05:51:00|3081.14|3072.44|3081.89|3073.19|3081.99|3073.29|3081.14|3072.44|20
1629265870000|2021-08-18 05:51:10|3081.98|3073.28|3082.17|3073.47|3082.46|3073.76|3081.25|3072.55|35
1629265880000|2021-08-18 05:51:20|3082.48|3073.78|3081.6|3072.9|3082.48|3073.78|3081.58|3072.88|32
1629265890000|2021-08-18 05:51:30|3081.56|3072.86|3082.08|3073.38|3082.29|3073.59|3081.21|3072.51|34
1629265900000|2021-08-18 05:51:40|3082.3|3073.6|3082.73|3074.03|3082.73|3074.03|3082.03|3073.33|23
1629265910000|2021-08-18 05:51:50|3082.72|3074.02|3082.87|3074.17|3083.06|3074.36|3082.43|3073.73|25
1629265920000|2021-08-18 05:52:00|3082.85|3074.15|3083.36|3074.66|3083.36|3074.66|3082.8|3074.1|36
1629265930000|2021-08-18 05:52:10|3083.34|3074.64|3083.38|3074.68|3083.45|3074.75|3083.27|3074.57|9
1629265940000|2021-08-18 05:52:20|3083.36|3074.66|3083.61|3074.91|3083.65|3074.95|3083.36|3074.66|22
1629265950000|2021-08-18 05:52:30|3083.55|3074.85|3083.35|3074.65|3083.8|3075.1|3083.24|3074.54|30
1629265960000|2021-08-18 05:52:40|3083.3|3074.6|3083.7|3075|3084.07|3075.37|3083.21|3074.51|29
1629265970000|2021-08-18 05:52:50|3083.99|3075.29|3083.76|3075.06|3084.09|3075.39|3083.68|3074.98|25
1629265980000|2021-08-18 05:53:00|3083.85|3075.15|3083.9|3075.2|3083.96|3075.26|3083.46|3074.76|36
1629265990000|2021-08-18 05:53:10|3084.03|3075.33|3083.84|3075.14|3084.08|3075.38|3083.81|3075.11|33
1629266000000|2021-08-18 05:53:20|3083.88|3075.18|3083.89|3075.19|3084.17|3075.47|3083.03|3074.33|40
1629266010000|2021-08-18 05:53:30|3083.81|3075.11|3083.81|3075.11|3083.9|3075.2|3083.23|3074.53|35
1629266020000|2021-08-18 05:53:40|3083.91|3075.21|3085.46|3076.76|3085.82|3077.12|3083.9|3075.2|34
1629266030000|2021-08-18 05:53:50|3085.4|3076.7|3082.98|3074.28|3085.4|3076.7|3082.48|3073.78|37
1629266040000|2021-08-18 05:54:00|3082.99|3074.29|3082.86|3074.16|3083.06|3074.36|3082.58|3073.88|40
1629266050000|2021-08-18 05:54:10|3083.03|3074.33|3083.2|3074.5|3083.46|3074.76|3083|3074.3|33
1629266060000|2021-08-18 05:54:20|3083.27|3074.57|3083.76|3075.06|3083.81|3075.11|3083.2|3074.5|37
1629266070000|2021-08-18 05:54:30|3083.84|3075.14|3084.14|3075.44|3084.22|3075.52|3083.51|3074.81|36
1629266080000|2021-08-18 05:54:40|3084.04|3075.34|3085.21|3076.51|3085.21|3076.51|3083.94|3075.24|37
1629266090000|2021-08-18 05:54:50|3085.28|3076.58|3085.19|3076.49|3085.47|3076.77|3085.11|3076.41|31
1629266100000|2021-08-18 05:55:00|3084.97|3076.27|3083.94|3075.24|3085.15|3076.45|3083.94|3075.24|35
1629266110000|2021-08-18 05:55:10|3084.02|3075.32|3083.3|3074.6|3084.43|3075.73|3082.92|3074.22|38
1629266120000|2021-08-18 05:55:20|3083.35|3074.65|3083.91|3075.21|3084.23|3075.53|3083.31|3074.61|37
1629266130000|2021-08-18 05:55:30|3083.83|3075.13|3084.08|3075.38|3084.31|3075.61|3083.83|3075.13|35
1629266140000|2021-08-18 05:55:40|3084.09|3075.39|3084.22|3075.52|3084.33|3075.63|3084.07|3075.37|24
1629266150000|2021-08-18 05:55:50|3084.23|3075.53|3084.21|3075.51|3084.35|3075.65|3084.16|3075.46|30
1629266160000|2021-08-18 05:56:00|3084.25|3075.55|3087.18|3078.48|3087.25|3078.55|3084.25|3075.55|31
1629266170000|2021-08-18 05:56:10|3087.2|3078.5|3087.68|3078.98|3088.22|3079.52|3086.91|3078.21|36
1629266180000|2021-08-18 05:56:20|3087.56|3078.86|3088.35|3079.65|3088.5|3079.8|3087.05|3078.35|39
1629266190000|2021-08-18 05:56:30|3088.47|3079.77|3088.5|3079.8|3088.64|3079.94|3088.05|3079.35|37
1629266200000|2021-08-18 05:56:40|3088.35|3079.65|3088.51|3079.81|3089.16|3080.46|3088.17|3079.47|33
1629266210000|2021-08-18 05:56:50|3088.29|3079.59|3088.36|3079.66|3088.59|3079.89|3088.16|3079.46|37
1629266220000|2021-08-18 05:57:00|3088.43|3079.73|3088.3|3079.6|3088.82|3080.12|3088.24|3079.54|36
1629266230000|2021-08-18 05:57:10|3088.46|3079.76|3088.49|3079.79|3089.09|3080.39|3088.38|3079.68|28
1629266240000|2021-08-18 05:57:20|3088.7|3080|3088.59|3079.89|3088.85|3080.15|3088.33|3079.63|23
1629266250000|2021-08-18 05:57:30|3088.55|3079.85|3088.46|3079.76|3088.55|3079.85|3088.45|3079.75|6
1629266260000|2021-08-18 05:57:40|3088.55|3079.85|3088.95|3080.25|3089.04|3080.34|3088.54|3079.84|28
1629266270000|2021-08-18 05:57:50|3088.86|3080.16|3088.95|3080.25|3089.08|3080.38|3088.86|3080.16|27
1629266280000|2021-08-18 05:58:00|3088.97|3080.27|3088.89|3080.19|3088.97|3080.27|3088.7|3080|28
1629266290000|2021-08-18 05:58:10|3088.94|3080.24|3089.11|3080.41|3089.24|3080.54|3088.72|3080.02|32
1629266300000|2021-08-18 05:58:20|3088.84|3080.14|3088.96|3080.26|3089.08|3080.38|3088.72|3080.02|14
1629266310000|2021-08-18 05:58:30|3088.57|3079.87|3088.91|3080.21|3089.62|3080.92|3088.56|3079.86|36
1629266320000|2021-08-18 05:58:40|3089.17|3080.47|3088.96|3080.26|3089.68|3080.98|3088.82|3080.12|33
1629266330000|2021-08-18 05:58:50|3089.6|3080.9|3089.57|3080.87|3089.62|3080.92|3088.58|3079.88|37
1629266340000|2021-08-18 05:59:00|3089.6|3080.9|3089.47|3080.77|3089.73|3081.03|3089.45|3080.75|36
1629266350000|2021-08-18 05:59:10|3089.39|3080.69|3089.54|3080.84|3089.66|3080.96|3089.39|3080.69|33
1629266360000|2021-08-18 05:59:20|3089.55|3080.85|3089.32|3080.62|3089.55|3080.85|3089.19|3080.49|29
1629266370000|2021-08-18 05:59:30|3089.35|3080.65|3089.38|3080.68|3089.44|3080.74|3089.18|3080.48|31
1629266380000|2021-08-18 05:59:40|3089.41|3080.71|3087.74|3079.04|3089.89|3081.19|3087.6|3078.9|23
1629266390000|2021-08-18 05:59:50|3087.85|3079.15|3088.3|3079.6|3088.41|3079.71|3087.06|3078.36|33
1629266400000|2021-08-18 06:00:00|3088.28|3079.58|3087.04|3078.34|3088.29|3079.59|3087.04|3078.34|27
1629266410000|2021-08-18 06:00:10|3086.5|3077.8|3082.74|3074.04|3086.53|3077.83|3082.68|3073.98|31
1629266420000|2021-08-18 06:00:20|3082.73|3074.03|3082.97|3074.27|3083.54|3074.84|3082.73|3074.03|35
1629266430000|2021-08-18 06:00:30|3083|3074.3|3082.36|3073.66|3084.84|3076.14|3082.34|3073.64|37
1629266440000|2021-08-18 06:00:40|3082.33|3073.63|3081.75|3073.05|3082.39|3073.69|3081.13|3072.43|36
1629266450000|2021-08-18 06:00:50|3081.3|3072.6|3081.14|3072.44|3081.93|3073.23|3081|3072.3|27
1629266460000|2021-08-18 06:01:00|3080.97|3072.27|3081.49|3072.79|3082.55|3073.85|3080.95|3072.25|29
1629266470000|2021-08-18 06:01:10|3081.48|3072.78|3083.22|3074.52|3083.22|3074.52|3081.31|3072.61|37
1629266480000|2021-08-18 06:01:20|3083.32|3074.62|3082.89|3074.19|3083.73|3075.03|3082.82|3074.12|35
1629266490000|2021-08-18 06:01:30|3082.99|3074.29|3082.74|3074.04|3083.56|3074.86|3082.66|3073.96|34
1629266500000|2021-08-18 06:01:40|3082.78|3074.08|3081.16|3072.46|3082.78|3074.08|3081.16|3072.46|39
1629266510000|2021-08-18 06:01:50|3080.96|3072.26|3081.56|3072.86|3081.56|3072.86|3079.29|3070.59|40
1629266520000|2021-08-18 06:02:00|3081.17|3072.47|3082.06|3073.36|3082.14|3073.44|3079.77|3071.07|40
1629266530000|2021-08-18 06:02:10|3082.04|3073.34|3078.83|3070.13|3082.39|3073.69|3078.57|3069.87|39
1629266540000|2021-08-18 06:02:20|3078.77|3070.07|3077.73|3069.03|3078.8|3070.1|3077.72|3069.02|36
1629266550000|2021-08-18 06:02:30|3077.78|3069.08|3077.49|3068.79|3077.81|3069.11|3077.23|3068.53|37
1629266560000|2021-08-18 06:02:40|3077.3|3068.6|3076.56|3067.86|3077.54|3068.84|3076.15|3067.45|36
1629266570000|2021-08-18 06:02:50|3076.62|3067.92|3077.43|3068.73|3077.91|3069.21|3075.57|3066.87|37
1629266580000|2021-08-18 06:03:00|3077.44|3068.74|3076.13|3067.43|3077.51|3068.81|3075.29|3066.59|38
1629266590000|2021-08-18 06:03:10|3076.24|3067.54|3078.11|3069.41|3078.11|3069.41|3075.28|3066.58|36
1629266600000|2021-08-18 06:03:20|3078.27|3069.57|3077.97|3069.27|3079.17|3070.47|3077.14|3068.44|36
1629266610000|2021-08-18 06:03:30|3078.02|3069.32|3079.06|3070.36|3079.36|3070.66|3077.89|3069.19|37
1629266620000|2021-08-18 06:03:40|3078.91|3070.21|3077.52|3068.82|3079.28|3070.58|3077.52|3068.82|36
1629266630000|2021-08-18 06:03:50|3077.58|3068.88|3077.93|3069.23|3078.32|3069.62|3077.31|3068.61|35
1629266640000|2021-08-18 06:04:00|3077.88|3069.18|3079.5|3070.8|3079.88|3071.18|3077.88|3069.18|34
1629266650000|2021-08-18 06:04:10|3079.63|3070.93|3080.01|3071.31|3080.01|3071.31|3079.39|3070.69|27
1629266660000|2021-08-18 06:04:20|3080.12|3071.42|3083.21|3074.51|3083.21|3074.51|3080.12|3071.42|36
1629266670000|2021-08-18 06:04:30|3083.55|3074.85|3085.52|3076.82|3085.52|3076.82|3083.09|3074.39|37
1629266680000|2021-08-18 06:04:40|3085.75|3077.05|3081.71|3073.01|3085.95|3077.25|3081.21|3072.51|37
1629266690000|2021-08-18 06:04:50|3081.75|3073.05|3081.96|3073.26|3082.45|3073.75|3081.19|3072.49|39
1629266700000|2021-08-18 06:05:00|3082.56|3073.86|3082.29|3073.59|3082.59|3073.89|3082.29|3073.59|33
1629266710000|2021-08-18 06:05:10|3082.41|3073.71|3081.88|3073.18|3083.16|3074.46|3081.72|3073.02|35
1629266720000|2021-08-18 06:05:20|3081.94|3073.24|3081.95|3073.25|3081.96|3073.26|3081.75|3073.05|36
1629266730000|2021-08-18 06:05:30|3081.9|3073.2|3080.24|3071.54|3082.62|3073.92|3080.24|3071.54|37
1629266740000|2021-08-18 06:05:40|3080.28|3071.58|3080.14|3071.44|3080.52|3071.82|3079.96|3071.26|36
1629266750000|2021-08-18 06:05:50|3080.15|3071.45|3080.91|3072.21|3080.91|3072.21|3079.99|3071.29|33
1629266760000|2021-08-18 06:06:00|3081.39|3072.69|3080.98|3072.28|3081.9|3073.2|3080.98|3072.28|35
1629266770000|2021-08-18 06:06:10|3081.03|3072.33|3079.5|3070.8|3081.03|3072.33|3079.43|3070.73|32
1629266780000|2021-08-18 06:06:20|3079.55|3070.85|3080.51|3071.81|3080.54|3071.84|3079.55|3070.85|33
1629266790000|2021-08-18 06:06:30|3080.45|3071.75|3078.72|3070.02|3080.55|3071.85|3078.65|3069.95|38
1629266800000|2021-08-18 06:06:40|3078.64|3069.94|3078.58|3069.88|3078.64|3069.94|3078.37|3069.67|29
1629266810000|2021-08-18 06:06:50|3078.64|3069.94|3077.62|3068.92|3078.67|3069.97|3077.54|3068.84|36
1629266820000|2021-08-18 06:07:00|3077.61|3068.91|3078.67|3069.97|3078.67|3069.97|3077.61|3068.91|32
1629266830000|2021-08-18 06:07:10|3079.16|3070.46|3079.86|3071.16|3080.4|3071.7|3079.16|3070.46|37
1629266840000|2021-08-18 06:07:20|3079.77|3071.07|3079.86|3071.16|3080.22|3071.52|3079.69|3070.99|34
1629266850000|2021-08-18 06:07:30|3079.94|3071.24|3078.77|3070.07|3080|3071.3|3078.5|3069.8|36
1629266860000|2021-08-18 06:07:40|3078.75|3070.05|3077.76|3069.06|3078.86|3070.16|3077.76|3069.06|32
1629266870000|2021-08-18 06:07:50|3077.74|3069.04|3077.53|3068.83|3077.77|3069.07|3077.4|3068.7|33
1629266880000|2021-08-18 06:08:00|3077.46|3068.76|3077.55|3068.85|3077.97|3069.27|3077.3|3068.6|34
1629266890000|2021-08-18 06:08:10|3078.1|3069.4|3077.54|3068.84|3078.43|3069.73|3077.44|3068.74|40
1629266900000|2021-08-18 06:08:20|3077.65|3068.95|3076.61|3067.91|3077.65|3068.95|3076.6|3067.9|37
1629266910000|2021-08-18 06:08:30|3076.67|3067.97|3076.4|3067.7|3076.89|3068.19|3076.3|3067.6|34
1629266920000|2021-08-18 06:08:40|3076.42|3067.72|3074.58|3065.88|3076.42|3067.72|3074.38|3065.68|40
1629266930000|2021-08-18 06:08:50|3074.61|3065.91|3074.77|3066.07|3075.13|3066.43|3074.5|3065.8|36
1629266940000|2021-08-18 06:09:00|3074.63|3065.93|3078.19|3069.49|3079.22|3070.52|3074.4|3065.7|37
1629266950000|2021-08-18 06:09:10|3078|3069.3|3078.25|3069.55|3078.47|3069.77|3077.93|3069.23|33
1629266960000|2021-08-18 06:09:20|3078.38|3069.68|3079.35|3070.65|3080.01|3071.31|3077.91|3069.21|33
1629266970000|2021-08-18 06:09:30|3078.83|3070.13|3078.02|3069.32|3079.09|3070.39|3077.89|3069.19|35
1629266980000|2021-08-18 06:09:40|3078.01|3069.31|3077.04|3068.34|3078.13|3069.43|3077.04|3068.34|32
1629266990000|2021-08-18 06:09:50|3077.01|3068.31|3078.02|3069.32|3078.1|3069.4|3077.01|3068.31|38
1629267000000|2021-08-18 06:10:00|3078.1|3069.4|3077.42|3068.72|3078.23|3069.53|3077.39|3068.69|32
1629267010000|2021-08-18 06:10:10|3077.84|3069.14|3079.06|3070.36|3079.19|3070.49|3077.57|3068.87|38
1629267020000|2021-08-18 06:10:20|3078.99|3070.29|3079.18|3070.48|3079.5|3070.8|3078.66|3069.96|37
1629267030000|2021-08-18 06:10:30|3079.19|3070.49|3079.16|3070.46|3079.39|3070.69|3079.03|3070.33|34
1629267040000|2021-08-18 06:10:40|3079.38|3070.68|3079.15|3070.45|3079.53|3070.83|3079|3070.3|37
1629267050000|2021-08-18 06:10:50|3079.18|3070.48|3079.83|3071.13|3079.83|3071.13|3078.98|3070.28|31
1629267060000|2021-08-18 06:11:00|3079.8|3071.1|3079.9|3071.2|3079.9|3071.2|3079.49|3070.79|37
1629267070000|2021-08-18 06:11:10|3079.89|3071.19|3079.88|3071.18|3080.04|3071.34|3079.5|3070.8|34
1629267080000|2021-08-18 06:11:20|3079.68|3070.98|3080.1|3071.4|3080.35|3071.65|3079.68|3070.98|34
1629267090000|2021-08-18 06:11:30|3080.12|3071.42|3080.07|3071.37|3080.43|3071.73|3079.68|3070.98|36
1629267100000|2021-08-18 06:11:40|3079.95|3071.25|3079.68|3070.98|3080.04|3071.34|3079.65|3070.95|32
1629267110000|2021-08-18 06:11:50|3079.74|3071.04|3079.76|3071.06|3080.17|3071.47|3079.74|3071.04|26
1629267120000|2021-08-18 06:12:00|3079.81|3071.11|3079.91|3071.21|3080.14|3071.44|3079.81|3071.11|29
1629267130000|2021-08-18 06:12:10|3079.93|3071.23|3080.14|3071.44|3080.34|3071.64|3079.72|3071.02|30
1629267140000|2021-08-18 06:12:20|3080.03|3071.33|3080.13|3071.43|3080.21|3071.51|3079.95|3071.25|29
1629267150000|2021-08-18 06:12:30|3080.14|3071.44|3079.88|3071.18|3080.21|3071.51|3079.78|3071.08|29
1629267160000|2021-08-18 06:12:40|3079.96|3071.26|3079.67|3070.97|3080.12|3071.42|3079.61|3070.91|31
1629267170000|2021-08-18 06:12:50|3079.51|3070.81|3075.14|3066.44|3079.51|3070.81|3075.08|3066.38|35
1629267180000|2021-08-18 06:13:00|3075.09|3066.39|3074.89|3066.19|3075.35|3066.65|3074.56|3065.86|35
1629267190000|2021-08-18 06:13:10|3074.48|3065.78|3076.9|3068.2|3076.9|3068.2|3074.48|3065.78|39
1629267200000|2021-08-18 06:13:20|3077.15|3068.45|3077.15|3068.45|3078.55|3069.85|3076.96|3068.26|37
1629267210000|2021-08-18 06:13:30|3076.78|3068.08|3075.44|3066.74|3077.07|3068.37|3075.18|3066.48|37
1629267220000|2021-08-18 06:13:40|3075.43|3066.73|3075.49|3066.79|3075.58|3066.88|3075.04|3066.34|33
1629267230000|2021-08-18 06:13:50|3075.47|3066.77|3075.99|3067.29|3076|3067.3|3075.37|3066.67|32
1629267240000|2021-08-18 06:14:00|3075.81|3067.11|3076.57|3067.87|3076.57|3067.87|3075.32|3066.62|37
1629267250000|2021-08-18 06:14:10|3076.59|3067.89|3076.42|3067.72|3076.59|3067.89|3075.68|3066.98|32
1629267260000|2021-08-18 06:14:20|3076.45|3067.75|3078.85|3070.15|3078.96|3070.26|3076.45|3067.75|36
1629267270000|2021-08-18 06:14:30|3078.88|3070.18|3078.64|3069.94|3079.04|3070.34|3078.24|3069.54|32
1629267280000|2021-08-18 06:14:40|3078.45|3069.75|3078.86|3070.16|3079.53|3070.83|3078.45|3069.75|38
1629267290000|2021-08-18 06:14:50|3078.81|3070.11|3078.93|3070.23|3079.55|3070.85|3078.44|3069.74|36
1629267300000|2021-08-18 06:15:00|3078.95|3070.25|3078.77|3070.07|3079.36|3070.66|3078.66|3069.96|38
1629267310000|2021-08-18 06:15:10|3079.06|3070.36|3078.68|3069.98|3079.06|3070.36|3078.64|3069.94|36
1629267320000|2021-08-18 06:15:20|3078.79|3070.09|3079.53|3070.83|3080.62|3071.92|3078.78|3070.08|39
1629267330000|2021-08-18 06:15:30|3079.56|3070.86|3080.25|3071.55|3080.42|3071.72|3079.56|3070.86|36
1629267340000|2021-08-18 06:15:40|3079.76|3071.06|3079.92|3071.22|3080.4|3071.7|3079.76|3071.06|39
1629267350000|2021-08-18 06:15:50|3079.81|3071.11|3079.62|3070.92|3080.2|3071.5|3079.62|3070.92|34
1629267360000|2021-08-18 06:16:00|3079.72|3071.02|3080.2|3071.5|3080.4|3071.7|3079.72|3071.02|31
1629267370000|2021-08-18 06:16:10|3079.89|3071.19|3080.36|3071.66|3080.78|3072.08|3079.89|3071.19|34
1629267380000|2021-08-18 06:16:20|3080.27|3071.57|3081.7|3073|3081.75|3073.05|3080.05|3071.35|37
1629267390000|2021-08-18 06:16:30|3081.75|3073.05|3082.65|3073.95|3082.73|3074.03|3081.63|3072.93|36
1629267400000|2021-08-18 06:16:40|3082.46|3073.76|3087.39|3078.69|3087.39|3078.69|3082.46|3073.76|40
1629267410000|2021-08-18 06:16:50|3087.07|3078.37|3088.14|3079.44|3088.57|3079.87|3087.07|3078.37|39
1629267420000|2021-08-18 06:17:00|3088.06|3079.36|3087.9|3079.2|3088.14|3079.44|3087.21|3078.51|38
1629267430000|2021-08-18 06:17:10|3087.95|3079.25|3088.01|3079.31|3088.47|3079.77|3087.72|3079.02|38
1629267440000|2021-08-18 06:17:20|3088.23|3079.53|3088.55|3079.85|3088.66|3079.96|3086.96|3078.26|39
1629267450000|2021-08-18 06:17:30|3088.4|3079.7|3087.66|3078.96|3088.75|3080.05|3087.66|3078.96|36
1629267460000|2021-08-18 06:17:40|3087.55|3078.85|3088.12|3079.42|3088.12|3079.42|3085.95|3077.25|39
1629267470000|2021-08-18 06:17:50|3088.16|3079.46|3086.84|3078.14|3088.65|3079.95|3086.68|3077.98|40
1629267480000|2021-08-18 06:18:00|3086.73|3078.03|3087.28|3078.58|3087.71|3079.01|3086.63|3077.93|40
1629267490000|2021-08-18 06:18:10|3087.1|3078.4|3086.73|3078.03|3087.98|3079.28|3086.65|3077.95|38
1629267500000|2021-08-18 06:18:20|3086.97|3078.27|3085.77|3077.07|3087.6|3078.9|3085.56|3076.86|39
1629267510000|2021-08-18 06:18:30|3085.72|3077.02|3083.66|3074.96|3085.72|3077.02|3083.56|3074.86|39
1629267520000|2021-08-18 06:18:40|3083.47|3074.77|3085.79|3077.09|3086.07|3077.37|3083.47|3074.77|38
1629267530000|2021-08-18 06:18:50|3086.12|3077.42|3085.08|3076.38|3086.46|3077.76|3084.22|3075.52|38
1629267540000|2021-08-18 06:19:00|3085.44|3076.74|3085.24|3076.54|3087.07|3078.37|3085.24|3076.54|36
1629267550000|2021-08-18 06:19:10|3085.19|3076.49|3084.95|3076.25|3085.97|3077.27|3084.84|3076.14|36
1629267560000|2021-08-18 06:19:20|3084.94|3076.24|3085.11|3076.41|3085.34|3076.64|3084.45|3075.75|37
1629267570000|2021-08-18 06:19:30|3085.06|3076.36|3084.53|3075.83|3085.25|3076.55|3084.47|3075.77|35
1629267580000|2021-08-18 06:19:40|3084.58|3075.88|3081.24|3072.54|3084.65|3075.95|3081.24|3072.54|38
1629267590000|2021-08-18 06:19:50|3081.17|3072.47|3081.14|3072.44|3081.7|3073|3080.31|3071.61|40
1629267600000|2021-08-18 06:20:00|3080.82|3072.12|3079.02|3070.32|3080.82|3072.12|3078.83|3070.13|40
1629267610000|2021-08-18 06:20:10|3078.98|3070.28|3078.88|3070.18|3079.36|3070.66|3078.21|3069.51|36
1629267620000|2021-08-18 06:20:20|3078.84|3070.14|3077.03|3068.33|3078.84|3070.14|3076.84|3068.14|36
1629267630000|2021-08-18 06:20:30|3076.93|3068.23|3077.84|3069.14|3077.84|3069.14|3076.73|3068.03|32
1629267640000|2021-08-18 06:20:40|3077.85|3069.15|3077.38|3068.68|3077.85|3069.15|3077.13|3068.43|32
1629267650000|2021-08-18 06:20:50|3077.47|3068.77|3077.48|3068.78|3077.94|3069.24|3077.47|3068.77|27
1629267660000|2021-08-18 06:21:00|3077.46|3068.76|3077.48|3068.78|3077.5|3068.8|3077.4|3068.7|17
1629267670000|2021-08-18 06:21:10|3077.49|3068.79|3077.48|3068.78|3077.58|3068.88|3077.4|3068.7|17
1629267680000|2021-08-18 06:21:20|3077.5|3068.8|3077.38|3068.68|3077.5|3068.8|3077.34|3068.64|16
1629267690000|2021-08-18 06:21:30|3077.33|3068.63|3077.38|3068.68|3077.38|3068.68|3077.24|3068.54|13
1629267700000|2021-08-18 06:21:40|3076.98|3068.28|3076.43|3067.73|3076.98|3068.28|3076.4|3067.7|26
1629267710000|2021-08-18 06:21:50|3076.45|3067.75|3076.39|3067.69|3076.48|3067.78|3076.37|3067.67|22
1629267720000|2021-08-18 06:22:00|3076.38|3067.68|3076.37|3067.67|3076.75|3068.05|3076.27|3067.57|27
1629267730000|2021-08-18 06:22:10|3076.29|3067.59|3076.34|3067.64|3076.71|3068.01|3076.22|3067.52|30
1629267740000|2021-08-18 06:22:20|3076.4|3067.7|3074.78|3066.08|3076.47|3067.77|3074.6|3065.9|36
1629267750000|2021-08-18 06:22:30|3074.79|3066.09|3074.17|3065.47|3074.84|3066.14|3074.02|3065.32|34
1629267760000|2021-08-18 06:22:40|3074.09|3065.39|3073.86|3065.16|3074.75|3066.05|3073.78|3065.08|34
1629267770000|2021-08-18 06:22:50|3073.7|3065|3073.88|3065.18|3074.11|3065.41|3073.7|3065|33
1629267780000|2021-08-18 06:23:00|3073.8|3065.1|3074.61|3065.91|3074.64|3065.94|3073.8|3065.1|35
1629267790000|2021-08-18 06:23:10|3074.48|3065.78|3075.61|3066.91|3076.37|3067.67|3074.46|3065.76|36
1629267800000|2021-08-18 06:23:20|3075.5|3066.8|3070.5|3061.8|3075.5|3066.8|3070.5|3061.8|37
1629267810000|2021-08-18 06:23:30|3070.56|3061.86|3070.74|3062.04|3071.11|3062.41|3069.92|3061.22|39
1629267820000|2021-08-18 06:23:40|3070.68|3061.98|3069.02|3060.32|3070.68|3061.98|3068.87|3060.17|36
1629267830000|2021-08-18 06:23:50|3068.9|3060.2|3068.8|3060.1|3069.05|3060.35|3068.05|3059.35|38
1629267840000|2021-08-18 06:24:00|3068.82|3060.12|3072.46|3063.76|3072.46|3063.76|3068.55|3059.85|40
1629267850000|2021-08-18 06:24:10|3072.71|3064.01|3073.32|3064.62|3073.32|3064.62|3072.37|3063.67|38
1629267860000|2021-08-18 06:24:20|3073.24|3064.54|3073.09|3064.39|3073.4|3064.7|3072.73|3064.03|38
1629267870000|2021-08-18 06:24:30|3073.03|3064.33|3071.53|3062.83|3073.1|3064.4|3071.35|3062.65|39
1629267880000|2021-08-18 06:24:40|3071.21|3062.51|3072.16|3063.46|3072.19|3063.49|3071.21|3062.51|36
1629267890000|2021-08-18 06:24:50|3072.2|3063.5|3072.81|3064.11|3073.27|3064.57|3072.07|3063.37|40
1629267900000|2021-08-18 06:25:00|3072.79|3064.09|3073.35|3064.65|3073.46|3064.76|3072.73|3064.03|36
1629267910000|2021-08-18 06:25:10|3073.27|3064.57|3073.43|3064.73|3073.79|3065.09|3073.16|3064.46|33
1629267920000|2021-08-18 06:25:20|3073.45|3064.75|3072.89|3064.19|3073.45|3064.75|3072.56|3063.86|35
1629267930000|2021-08-18 06:25:30|3072.84|3064.14|3074.17|3065.47|3074.48|3065.78|3072.84|3064.14|35
1629267940000|2021-08-18 06:25:40|3074.22|3065.52|3074.17|3065.47|3074.22|3065.52|3073.73|3065.03|28
1629267950000|2021-08-18 06:25:50|3074.18|3065.48|3073.59|3064.89|3074.18|3065.48|3073.41|3064.71|16
1629267960000|2021-08-18 06:26:00|3073.58|3064.88|3075.67|3066.97|3075.82|3067.12|3073.45|3064.75|35
1629267970000|2021-08-18 06:26:10|3075.71|3067.01|3075.07|3066.37|3075.77|3067.07|3074.83|3066.13|32
1629267980000|2021-08-18 06:26:20|3075.1|3066.4|3075.59|3066.89|3075.65|3066.95|3074.48|3065.78|34
1629267990000|2021-08-18 06:26:30|3075.56|3066.86|3075.27|3066.57|3076.04|3067.34|3075.05|3066.35|36
1629268000000|2021-08-18 06:26:40|3075.7|3067|3074.65|3065.95|3075.75|3067.05|3074.05|3065.35|33
1629268010000|2021-08-18 06:26:50|3074.63|3065.93|3073.41|3064.71|3074.63|3065.93|3073.17|3064.47|36
1629268020000|2021-08-18 06:27:00|3073.37|3064.67|3073.67|3064.97|3074.22|3065.52|3073.37|3064.67|32
1629268030000|2021-08-18 06:27:10|3073.71|3065.01|3073.71|3065.01|3073.87|3065.17|3073.6|3064.9|20
1629268040000|2021-08-18 06:27:20|3073.7|3065|3073.42|3064.72|3073.78|3065.08|3071.58|3062.88|34
1629268050000|2021-08-18 06:27:30|3073.68|3064.98|3074.11|3065.41|3074.22|3065.52|3073.68|3064.98|31
1629268060000|2021-08-18 06:27:40|3074.12|3065.42|3074.65|3065.95|3074.68|3065.98|3073.65|3064.95|30
1629268070000|2021-08-18 06:27:50|3074.51|3065.81|3073.32|3064.62|3074.57|3065.87|3073.23|3064.53|28
1629268080000|2021-08-18 06:28:00|3073.29|3064.59|3074.08|3065.38|3074.1|3065.4|3073.2|3064.5|31
1629268090000|2021-08-18 06:28:10|3073.99|3065.29|3073.97|3065.27|3074.07|3065.37|3073.87|3065.17|23
1629268100000|2021-08-18 06:28:20|3073.87|3065.17|3074.84|3066.14|3074.95|3066.25|3073.82|3065.12|28
1629268110000|2021-08-18 06:28:30|3074.73|3066.03|3074.74|3066.04|3074.83|3066.13|3074.56|3065.86|19
1629268120000|2021-08-18 06:28:40|3074.68|3065.98|3075.15|3066.45|3075.29|3066.59|3074.68|3065.98|16
1629268130000|2021-08-18 06:28:50|3075.18|3066.48|3074.68|3065.98|3075.35|3066.65|3074.68|3065.98|28
1629268140000|2021-08-18 06:29:00|3075.43|3066.73|3075.23|3066.53|3075.75|3067.05|3075.08|3066.38|30
1629268150000|2021-08-18 06:29:10|3075.27|3066.57|3073.85|3065.15|3075.31|3066.61|3073.66|3064.96|32
1629268160000|2021-08-18 06:29:20|3073.86|3065.16|3071.04|3062.34|3073.87|3065.17|3070.97|3062.27|34
1629268170000|2021-08-18 06:29:30|3070.97|3062.27|3069.42|3060.72|3071.96|3063.26|3069.17|3060.47|36
1629268180000|2021-08-18 06:29:40|3069.43|3060.73|3069.86|3061.16|3069.93|3061.23|3069.06|3060.36|36
1629268190000|2021-08-18 06:29:50|3070.01|3061.31|3071.12|3062.42|3071.44|3062.74|3069.67|3060.97|36
1629268200000|2021-08-18 06:30:00|3071.14|3062.44|3073.25|3064.55|3073.34|3064.64|3071.14|3062.44|40
1629268210000|2021-08-18 06:30:10|3073.36|3064.66|3072.39|3063.69|3073.36|3064.66|3071.04|3062.34|39
1629268220000|2021-08-18 06:30:20|3072.38|3063.68|3072.7|3064|3073.1|3064.4|3072.33|3063.63|33
1629268230000|2021-08-18 06:30:30|3072.59|3063.89|3073.27|3064.57|3073.31|3064.61|3072.54|3063.84|38
1629268240000|2021-08-18 06:30:40|3073.29|3064.59|3074.2|3065.5|3074.32|3065.62|3072.95|3064.25|36
1629268250000|2021-08-18 06:30:50|3074.31|3065.61|3073.32|3064.62|3074.36|3065.66|3072.92|3064.22|39
1629268260000|2021-08-18 06:31:00|3073.5|3064.8|3073.17|3064.47|3073.76|3065.06|3072.7|3064|40
1629268270000|2021-08-18 06:31:10|3073.18|3064.48|3072.94|3064.24|3073.18|3064.48|3072.77|3064.07|35
1629268280000|2021-08-18 06:31:20|3072.95|3064.25|3073.42|3064.72|3074.11|3065.41|3072.77|3064.07|33
1629268290000|2021-08-18 06:31:30|3073.43|3064.73|3071.46|3062.76|3073.58|3064.88|3071.46|3062.76|33
1629268300000|2021-08-18 06:31:40|3071.47|3062.77|3070.89|3062.19|3072.44|3063.74|3070.89|3062.19|34
1629268310000|2021-08-18 06:31:50|3070.85|3062.15|3069.12|3060.42|3070.85|3062.15|3069.12|3060.42|22
1629268320000|2021-08-18 06:32:00|3069.23|3060.53|3069.87|3061.17|3070.18|3061.48|3069.23|3060.53|30
1629268330000|2021-08-18 06:32:10|3069.92|3061.22|3069.87|3061.17|3070.23|3061.53|3069.6|3060.9|35
1629268340000|2021-08-18 06:32:20|3069.86|3061.16|3068.2|3059.5|3070.12|3061.42|3068.1|3059.4|31
1629268350000|2021-08-18 06:32:30|3068.06|3059.36|3068.01|3059.31|3068.29|3059.59|3067.72|3059.02|19
1629268360000|2021-08-18 06:32:40|3067.75|3059.05|3067.28|3058.58|3068.31|3059.61|3067.19|3058.49|36
1629268370000|2021-08-18 06:32:50|3067.29|3058.59|3068.16|3059.46|3068.43|3059.73|3067.17|3058.47|37
1629268380000|2021-08-18 06:33:00|3068.09|3059.39|3066.99|3058.29|3068.62|3059.92|3066.89|3058.19|38
1629268390000|2021-08-18 06:33:10|3066.94|3058.24|3064.31|3055.61|3066.99|3058.29|3064.06|3055.36|37
1629268400000|2021-08-18 06:33:20|3064.11|3055.41|3064.77|3056.07|3065.71|3057.01|3064.08|3055.38|37
1629268410000|2021-08-18 06:33:30|3064.85|3056.15|3065.85|3057.15|3065.96|3057.26|3064.85|3056.15|35
1629268420000|2021-08-18 06:33:40|3066.28|3057.58|3065.39|3056.69|3067.17|3058.47|3065.39|3056.69|35
1629268430000|2021-08-18 06:33:50|3065.21|3056.51|3066.25|3057.55|3066.47|3057.77|3064.45|3055.75|37
1629268440000|2021-08-18 06:34:00|3066.16|3057.46|3064.5|3055.8|3066.16|3057.46|3064.43|3055.73|28
1629268450000|2021-08-18 06:34:10|3064.59|3055.89|3066.27|3057.57|3066.27|3057.57|3064.38|3055.68|32
1629268460000|2021-08-18 06:34:20|3066.36|3057.66|3066.11|3057.41|3067.44|3058.74|3065.98|3057.28|37
1629268470000|2021-08-18 06:34:30|3066.13|3057.43|3066.48|3057.78|3066.87|3058.17|3066.13|3057.43|40
1629268480000|2021-08-18 06:34:40|3066.54|3057.84|3064.98|3056.28|3066.64|3057.94|3064.98|3056.28|38
1629268490000|2021-08-18 06:34:50|3064.88|3056.18|3064.39|3055.69|3065|3056.3|3064.22|3055.52|36
1629268500000|2021-08-18 06:35:00|3064.42|3055.72|3065.52|3056.82|3065.77|3057.07|3063.58|3054.88|36
1629268510000|2021-08-18 06:35:10|3065.58|3056.88|3065.04|3056.34|3065.69|3056.99|3065.04|3056.34|38
1629268520000|2021-08-18 06:35:20|3064.95|3056.25|3065.32|3056.62|3065.72|3057.02|3064.92|3056.22|38
1629268530000|2021-08-18 06:35:30|3065.29|3056.59|3066.9|3058.2|3066.97|3058.27|3065.26|3056.56|37
1629268540000|2021-08-18 06:35:40|3066.89|3058.19|3068.05|3059.35|3068.17|3059.47|3066.42|3057.72|36
1629268550000|2021-08-18 06:35:50|3068.08|3059.38|3068.17|3059.47|3068.44|3059.74|3067.33|3058.63|39
1629268560000|2021-08-18 06:36:00|3068.2|3059.5|3070.05|3061.35|3070.07|3061.37|3068.2|3059.5|38
1629268570000|2021-08-18 06:36:10|3070.21|3061.51|3069.23|3060.53|3070.29|3061.59|3068.89|3060.19|38
1629268580000|2021-08-18 06:36:20|3069.19|3060.49|3070.31|3061.61|3070.33|3061.63|3069.09|3060.39|34
1629268590000|2021-08-18 06:36:30|3070.14|3061.44|3070.42|3061.72|3071.03|3062.33|3070.14|3061.44|35
1629268600000|2021-08-18 06:36:40|3070.32|3061.62|3070.13|3061.43|3070.83|3062.13|3069.34|3060.64|37
1629268610000|2021-08-18 06:36:50|3070.22|3061.52|3070.93|3062.23|3071.27|3062.57|3070.22|3061.52|39
1629268620000|2021-08-18 06:37:00|3070.78|3062.08|3070.85|3062.15|3070.9|3062.2|3070.63|3061.93|33
1629268630000|2021-08-18 06:37:10|3070.92|3062.22|3069.49|3060.79|3070.92|3062.22|3069.07|3060.37|35
1629268640000|2021-08-18 06:37:20|3069.56|3060.86|3071.05|3062.35|3071.05|3062.35|3069.22|3060.52|40
1629268650000|2021-08-18 06:37:30|3071.03|3062.33|3072.96|3064.26|3072.96|3064.26|3070.57|3061.87|39
1629268660000|2021-08-18 06:37:40|3072.85|3064.15|3072.06|3063.36|3073.25|3064.55|3072.06|3063.36|35
1629268670000|2021-08-18 06:37:50|3071.93|3063.23|3071.11|3062.41|3072.3|3063.6|3070.89|3062.19|40
1629268680000|2021-08-18 06:38:00|3071.06|3062.36|3070.18|3061.48|3072.14|3063.44|3070.18|3061.48|39
1629268690000|2021-08-18 06:38:10|3070.13|3061.43|3070.2|3061.5|3070.2|3061.5|3069.9|3061.2|28
1629268700000|2021-08-18 06:38:20|3070.23|3061.53|3069.78|3061.08|3070.8|3062.1|3069.75|3061.05|33
1629268710000|2021-08-18 06:38:30|3069.76|3061.06|3068.87|3060.17|3069.82|3061.12|3068.87|3060.17|25
1629268720000|2021-08-18 06:38:40|3068.95|3060.25|3069.01|3060.31|3069.6|3060.9|3068.95|3060.25|27
1629268730000|2021-08-18 06:38:50|3068.99|3060.29|3069.18|3060.48|3069.5|3060.8|3068.91|3060.21|29
1629268740000|2021-08-18 06:39:00|3068.87|3060.17|3068.43|3059.73|3069.58|3060.88|3067.5|3058.8|33
1629268750000|2021-08-18 06:39:10|3068.55|3059.85|3067.64|3058.94|3068.85|3060.15|3067.55|3058.85|35
1629268760000|2021-08-18 06:39:20|3067.65|3058.95|3068.34|3059.64|3069.22|3060.52|3067.64|3058.94|32
1629268770000|2021-08-18 06:39:30|3068.11|3059.41|3067.05|3058.35|3068.11|3059.41|3066.98|3058.28|31
1629268780000|2021-08-18 06:39:40|3067.07|3058.37|3067.14|3058.44|3067.7|3059|3067.03|3058.33|34
1629268790000|2021-08-18 06:39:50|3067.24|3058.54|3067.23|3058.53|3067.58|3058.88|3066.55|3057.85|36
1629268800000|2021-08-18 06:40:00|3067.07|3058.37|3066.66|3057.96|3067.55|3058.85|3066.57|3057.87|34
1629268810000|2021-08-18 06:40:10|3066.63|3057.93|3065.58|3056.88|3067.26|3058.56|3065.29|3056.59|36
1629268820000|2021-08-18 06:40:20|3065.62|3056.92|3065.69|3056.99|3066.09|3057.39|3064.84|3056.14|37
1629268830000|2021-08-18 06:40:30|3065.67|3056.97|3064.78|3056.08|3066.12|3057.42|3064.55|3055.85|33
1629268840000|2021-08-18 06:40:40|3064.79|3056.09|3064.94|3056.24|3066.76|3058.06|3064.79|3056.09|29
1629268850000|2021-08-18 06:40:50|3065.17|3056.47|3065.08|3056.38|3065.28|3056.58|3064.81|3056.11|32
1629268860000|2021-08-18 06:41:00|3065.15|3056.45|3065.4|3056.7|3065.67|3056.97|3065.15|3056.45|36
1629268870000|2021-08-18 06:41:10|3065.45|3056.75|3065.4|3056.7|3065.81|3057.11|3065.33|3056.63|27
1629268880000|2021-08-18 06:41:20|3065.42|3056.72|3066.41|3057.71|3066.78|3058.08|3065.33|3056.63|32
1629268890000|2021-08-18 06:41:30|3066.36|3057.66|3066.88|3058.18|3067.09|3058.39|3066.36|3057.66|35
1629268900000|2021-08-18 06:41:40|3066.96|3058.26|3067.29|3058.59|3067.39|3058.69|3066.84|3058.14|36
1629268910000|2021-08-18 06:41:50|3067.05|3058.35|3067.06|3058.36|3067.08|3058.38|3066.81|3058.11|33
1629268920000|2021-08-18 06:42:00|3067.03|3058.33|3067.53|3058.83|3067.53|3058.83|3066.77|3058.07|24
1629268930000|2021-08-18 06:42:10|3067.64|3058.94|3067.3|3058.6|3067.82|3059.12|3067.01|3058.31|27
1629268940000|2021-08-18 06:42:20|3067.39|3058.69|3067.44|3058.74|3067.53|3058.83|3067.17|3058.47|22
1629268950000|2021-08-18 06:42:30|3067.02|3058.32|3067.12|3058.42|3067.27|3058.57|3066.28|3057.58|32
1629268960000|2021-08-18 06:42:40|3067.23|3058.53|3066.99|3058.29|3067.39|3058.69|3066.7|3058|33
1629268970000|2021-08-18 06:42:50|3066.95|3058.25|3067.15|3058.45|3067.28|3058.58|3066.83|3058.13|38
1629268980000|2021-08-18 06:43:00|3067.12|3058.42|3067.09|3058.39|3067.12|3058.42|3066.74|3058.04|31
1629268990000|2021-08-18 06:43:10|3067.01|3058.31|3067|3058.3|3067.26|3058.56|3066.85|3058.15|38
1629269000000|2021-08-18 06:43:20|3067.06|3058.36|3067.64|3058.94|3067.68|3058.98|3066.92|3058.22|36
1629269010000|2021-08-18 06:43:30|3067.68|3058.98|3067.73|3059.03|3067.76|3059.06|3067.44|3058.74|37
1629269020000|2021-08-18 06:43:40|3067.75|3059.05|3068.48|3059.78|3068.52|3059.82|3067.59|3058.89|38
1629269030000|2021-08-18 06:43:50|3068.34|3059.64|3068.96|3060.26|3069.26|3060.56|3068.34|3059.64|27
1629269040000|2021-08-18 06:44:00|3068.72|3060.02|3068.84|3060.14|3069.05|3060.35|3067.93|3059.23|26
1629269050000|2021-08-18 06:44:10|3068.8|3060.1|3068.18|3059.48|3069.43|3060.73|3068.18|3059.48|36
1629269060000|2021-08-18 06:44:20|3068.15|3059.45|3066.93|3058.23|3068.18|3059.48|3066.84|3058.14|31
1629269070000|2021-08-18 06:44:30|3066.98|3058.28|3067.02|3058.32|3067.39|3058.69|3066.98|3058.28|29
1629269080000|2021-08-18 06:44:40|3066.92|3058.22|3065.2|3056.5|3066.92|3058.22|3065.2|3056.5|28
1629269090000|2021-08-18 06:44:50|3065.3|3056.6|3066.07|3057.37|3066.58|3057.88|3065.04|3056.34|36
1629269100000|2021-08-18 06:45:00|3066.04|3057.34|3066.28|3057.58|3066.33|3057.63|3065.78|3057.08|38
1629269110000|2021-08-18 06:45:10|3066.16|3057.46|3067.14|3058.44|3067.54|3058.84|3066.16|3057.46|32
1629269120000|2021-08-18 06:45:20|3067.19|3058.49|3068.15|3059.45|3068.27|3059.57|3067.03|3058.33|30
1629269130000|2021-08-18 06:45:30|3067.94|3059.24|3068.24|3059.54|3068.36|3059.66|3067.93|3059.23|21
1629269140000|2021-08-18 06:45:40|3068.26|3059.56|3068.98|3060.28|3069.06|3060.36|3068.13|3059.43|22
1629269150000|2021-08-18 06:45:50|3068.97|3060.27|3068.87|3060.17|3069.05|3060.35|3068.22|3059.52|35
1629269160000|2021-08-18 06:46:00|3068.59|3059.89|3068.9|3060.2|3068.9|3060.2|3068.1|3059.4|26
1629269170000|2021-08-18 06:46:10|3068.99|3060.29|3070.36|3061.66|3070.61|3061.91|3068.99|3060.29|25
1629269180000|2021-08-18 06:46:20|3070.42|3061.72|3071.07|3062.37|3071.15|3062.45|3070.35|3061.65|35
1629269190000|2021-08-18 06:46:30|3070.61|3061.91|3070.23|3061.53|3071.14|3062.44|3069.85|3061.15|30
1629269200000|2021-08-18 06:46:40|3070.08|3061.38|3069.47|3060.77|3070.3|3061.6|3069.1|3060.4|38
1629269210000|2021-08-18 06:46:50|3069.21|3060.51|3069.7|3061|3069.84|3061.14|3068.99|3060.29|35
1629269220000|2021-08-18 06:47:00|3069.73|3061.03|3069.12|3060.42|3069.84|3061.14|3068.91|3060.21|36
1629269230000|2021-08-18 06:47:10|3069.13|3060.43|3068.99|3060.29|3069.69|3060.99|3068.82|3060.12|34
1629269240000|2021-08-18 06:47:20|3069.09|3060.39|3069.17|3060.47|3069.57|3060.87|3068.83|3060.13|35
1629269250000|2021-08-18 06:47:30|3069.1|3060.4|3068.94|3060.24|3069.57|3060.87|3068.68|3059.98|22
1629269260000|2021-08-18 06:47:40|3068.87|3060.17|3069|3060.3|3069.45|3060.75|3068.09|3059.39|31
1629269270000|2021-08-18 06:47:50|3069.5|3060.8|3070.31|3061.61|3070.31|3061.61|3069.43|3060.73|31
1629269280000|2021-08-18 06:48:00|3070.37|3061.67|3070.81|3062.11|3070.95|3062.25|3070.28|3061.58|29
1629269290000|2021-08-18 06:48:10|3070.74|3062.04|3070.59|3061.89|3071.04|3062.34|3070.54|3061.84|29
1629269300000|2021-08-18 06:48:20|3070.75|3062.05|3070.67|3061.97|3071.74|3063.04|3070.37|3061.67|38
1629269310000|2021-08-18 06:48:30|3070.44|3061.74|3071.51|3062.81|3071.61|3062.91|3070|3061.3|37
1629269320000|2021-08-18 06:48:40|3071.45|3062.75|3071.19|3062.49|3072.03|3063.33|3070.78|3062.08|36
1629269330000|2021-08-18 06:48:50|3071.28|3062.58|3071.65|3062.95|3072.41|3063.71|3071.28|3062.58|39
1629269340000|2021-08-18 06:49:00|3071.69|3062.99|3072.1|3063.4|3072.1|3063.4|3071.47|3062.77|34
1629269350000|2021-08-18 06:49:10|3072.09|3063.39|3071.73|3063.03|3072.16|3063.46|3071.4|3062.7|33
1629269360000|2021-08-18 06:49:20|3072.08|3063.38|3072.12|3063.42|3072.12|3063.42|3071.4|3062.7|28
1629269370000|2021-08-18 06:49:30|3072.1|3063.4|3072.25|3063.55|3072.41|3063.71|3071.81|3063.11|30
1629269380000|2021-08-18 06:49:40|3072.06|3063.36|3073.58|3064.88|3073.58|3064.88|3072.06|3063.36|21
1629269390000|2021-08-18 06:49:50|3073.59|3064.89|3072.84|3064.14|3073.7|3065|3072.73|3064.03|35
1629269400000|2021-08-18 06:50:00|3072.8|3064.1|3073.98|3065.28|3073.98|3065.28|3072.8|3064.1|23
1629269410000|2021-08-18 06:50:10|3074.02|3065.32|3074.09|3065.39|3074.28|3065.58|3073.94|3065.24|22
1629269420000|2021-08-18 06:50:20|3073.97|3065.27|3074.12|3065.42|3074.16|3065.46|3073.76|3065.06|11
1629269430000|2021-08-18 06:50:30|3074.22|3065.52|3074.23|3065.53|3074.32|3065.62|3074.1|3065.4|11
1629269440000|2021-08-18 06:50:40|3074.38|3065.68|3074.79|3066.09|3074.81|3066.11|3074.2|3065.5|22
1629269450000|2021-08-18 06:50:50|3074.67|3065.97|3075.54|3066.84|3075.65|3066.95|3074.48|3065.78|27
1629269460000|2021-08-18 06:51:00|3075.59|3066.89|3074.76|3066.06|3075.59|3066.89|3074.26|3065.56|34
1629269470000|2021-08-18 06:51:10|3074.78|3066.08|3073.75|3065.05|3074.78|3066.08|3073.75|3065.05|35
1629269480000|2021-08-18 06:51:20|3073.79|3065.09|3072.7|3064|3073.89|3065.19|3072.59|3063.89|33
1629269490000|2021-08-18 06:51:30|3072.74|3064.04|3072.81|3064.11|3073.1|3064.4|3072.48|3063.78|31
1629269500000|2021-08-18 06:51:40|3072.86|3064.16|3072.7|3064|3072.93|3064.23|3072.53|3063.83|18
1629269510000|2021-08-18 06:51:50|3072.71|3064.01|3072.95|3064.25|3073.58|3064.88|3072.71|3064.01|18
1629269520000|2021-08-18 06:52:00|3073.01|3064.31|3073.27|3064.57|3073.32|3064.62|3072.95|3064.25|19
1629269530000|2021-08-18 06:52:10|3073.26|3064.56|3072.75|3064.05|3073.51|3064.81|3072.54|3063.84|29
1629269540000|2021-08-18 06:52:20|3072.84|3064.14|3072.74|3064.04|3072.91|3064.21|3072.38|3063.68|23
1629269550000|2021-08-18 06:52:30|3072.65|3063.95|3072.96|3064.26|3072.96|3064.26|3072.49|3063.79|16
1629269560000|2021-08-18 06:52:40|3072.91|3064.21|3072.98|3064.28|3073.02|3064.32|3072.91|3064.21|8
1629269570000|2021-08-18 06:52:50|3072.97|3064.27|3073.19|3064.49|3073.22|3064.52|3072.85|3064.15|9
1629269580000|2021-08-18 06:53:00|3073.17|3064.47|3073.17|3064.47|3073.25|3064.55|3072.82|3064.12|19
1629269590000|2021-08-18 06:53:10|3073.16|3064.46|3075.02|3066.32|3075.39|3066.69|3073.02|3064.32|33
1629269600000|2021-08-18 06:53:20|3075.03|3066.33|3076.42|3067.72|3076.42|3067.72|3074.63|3065.93|23
1629269610000|2021-08-18 06:53:30|3076.37|3067.67|3079.12|3070.42|3079.12|3070.42|3076.37|3067.67|23
1629269620000|2021-08-18 06:53:40|3078.89|3070.19|3079.46|3070.76|3079.46|3070.76|3078.01|3069.31|39
1629269630000|2021-08-18 06:53:50|3079.49|3070.79|3079.76|3071.06|3079.88|3071.18|3079.11|3070.41|33
1629269640000|2021-08-18 06:54:00|3079.82|3071.12|3077.65|3068.95|3079.88|3071.18|3077.33|3068.63|40
1629269650000|2021-08-18 06:54:10|3077.73|3069.03|3078.42|3069.72|3078.52|3069.82|3077.73|3069.03|33
1629269660000|2021-08-18 06:54:20|3078.44|3069.74|3077.67|3068.97|3078.49|3069.79|3077.61|3068.91|37
1629269670000|2021-08-18 06:54:30|3077.66|3068.96|3075.25|3066.55|3077.76|3069.06|3075.14|3066.44|34
1629269680000|2021-08-18 06:54:40|3075.27|3066.57|3075.47|3066.77|3075.52|3066.82|3074.64|3065.94|25
1629269690000|2021-08-18 06:54:50|3075.41|3066.71|3075.4|3066.7|3075.41|3066.71|3074.5|3065.8|36
1629269700000|2021-08-18 06:55:00|3075.33|3066.63|3075.09|3066.39|3075.49|3066.79|3074.83|3066.13|35
1629269710000|2021-08-18 06:55:10|3075.28|3066.58|3074.91|3066.21|3075.38|3066.68|3074.78|3066.08|35
1629269720000|2021-08-18 06:55:20|3075|3066.3|3073.89|3065.19|3075|3066.3|3073.84|3065.14|31
1629269730000|2021-08-18 06:55:30|3073.85|3065.15|3074.63|3065.93|3074.98|3066.28|3073.79|3065.09|25
1629269740000|2021-08-18 06:55:40|3074.6|3065.9|3074.68|3065.98|3075.03|3066.33|3074.56|3065.86|29
1629269750000|2021-08-18 06:55:50|3074.66|3065.96|3074.56|3065.86|3074.78|3066.08|3074.47|3065.77|33
1629269760000|2021-08-18 06:56:00|3074.55|3065.85|3075.12|3066.42|3075.15|3066.45|3074.46|3065.76|30
1629269770000|2021-08-18 06:56:10|3075.1|3066.4|3075.32|3066.62|3075.44|3066.74|3075.08|3066.38|23
1629269780000|2021-08-18 06:56:20|3075.3|3066.6|3073.77|3065.07|3075.3|3066.6|3073.77|3065.07|31
1629269790000|2021-08-18 06:56:30|3073.71|3065.01|3073.24|3064.54|3074.27|3065.57|3073.16|3064.46|35
1629269800000|2021-08-18 06:56:40|3073.25|3064.55|3073.35|3064.65|3074.19|3065.49|3073.12|3064.42|33
1629269810000|2021-08-18 06:56:50|3073.31|3064.61|3073.42|3064.72|3073.68|3064.98|3073.15|3064.45|36
1629269820000|2021-08-18 06:57:00|3073.41|3064.71|3073.27|3064.57|3073.5|3064.8|3073.19|3064.49|34
1629269830000|2021-08-18 06:57:10|3073.42|3064.72|3073.3|3064.6|3073.65|3064.95|3073.24|3064.54|35
1629269840000|2021-08-18 06:57:20|3073.29|3064.59|3073.41|3064.71|3073.47|3064.77|3073.13|3064.43|27
1629269850000|2021-08-18 06:57:30|3073.42|3064.72|3075.14|3066.44|3075.14|3066.44|3073.12|3064.42|24
1629269860000|2021-08-18 06:57:40|3075.25|3066.55|3076.54|3067.84|3076.8|3068.1|3075.05|3066.35|21
1629269870000|2021-08-18 06:57:50|3076.55|3067.85|3077.99|3069.29|3078.04|3069.34|3076.55|3067.85|30
1629269880000|2021-08-18 06:58:00|3078.07|3069.37|3078.67|3069.97|3078.67|3069.97|3077.97|3069.27|20
1629269890000|2021-08-18 06:58:10|3078.56|3069.86|3078.51|3069.81|3078.99|3070.29|3078.27|3069.57|31
1629269900000|2021-08-18 06:58:20|3078.48|3069.78|3078|3069.3|3078.68|3069.98|3077.49|3068.79|36
1629269910000|2021-08-18 06:58:30|3078.07|3069.37|3077.81|3069.11|3078.12|3069.42|3077.67|3068.97|34
1629269920000|2021-08-18 06:58:40|3077.72|3069.02|3077.73|3069.03|3077.88|3069.18|3077.03|3068.33|39
1629269930000|2021-08-18 06:58:50|3077.68|3068.98|3077.27|3068.57|3077.68|3068.98|3075.79|3067.09|37
1629269940000|2021-08-18 06:59:00|3077.24|3068.54|3076.81|3068.11|3077.24|3068.54|3076.38|3067.68|37
1629269950000|2021-08-18 06:59:10|3076.65|3067.95|3075.98|3067.28|3076.65|3067.95|3075.98|3067.28|36
1629269960000|2021-08-18 06:59:20|3076.05|3067.35|3076.53|3067.83|3076.75|3068.05|3075.91|3067.21|34
1629269970000|2021-08-18 06:59:30|3076.52|3067.82|3076.6|3067.9|3076.66|3067.96|3076.23|3067.53|32
1629269980000|2021-08-18 06:59:40|3075.89|3067.19|3074.82|3066.12|3075.93|3067.23|3074.74|3066.04|37
1629269990000|2021-08-18 06:59:50|3074.78|3066.08|3075|3066.3|3075.48|3066.78|3074.78|3066.08|39
1629270000000|2021-08-18 07:00:00|3074.99|3066.29|3075.26|3066.56|3075.43|3066.73|3074.99|3066.29|24
1629270010000|2021-08-18 07:00:10|3075.25|3066.55|3077.42|3068.72|3077.42|3068.72|3075.18|3066.48|24
1629270020000|2021-08-18 07:00:20|3077.44|3068.74|3077.03|3068.33|3077.44|3068.74|3076.85|3068.15|26
1629270030000|2021-08-18 07:00:30|3077.05|3068.35|3077.89|3069.19|3077.94|3069.24|3077.03|3068.33|23
1629270040000|2021-08-18 07:00:40|3077.73|3069.03|3080.11|3071.41|3080.11|3071.41|3077.63|3068.93|27
1629270050000|2021-08-18 07:00:50|3080.24|3071.54|3080.82|3072.12|3080.95|3072.25|3080.24|3071.54|39
1629270060000|2021-08-18 07:01:00|3080.51|3071.81|3080.85|3072.15|3081.35|3072.65|3080.51|3071.81|39
1629270070000|2021-08-18 07:01:10|3080.64|3071.94|3080.55|3071.85|3081.16|3072.46|3080.55|3071.85|24
1629270080000|2021-08-18 07:01:20|3080.76|3072.06|3079.5|3070.8|3080.76|3072.06|3079.23|3070.53|31
1629270090000|2021-08-18 07:01:30|3079.42|3070.72|3079.54|3070.84|3079.61|3070.91|3079.37|3070.67|18
1629270100000|2021-08-18 07:01:40|3079.44|3070.74|3079.49|3070.79|3079.54|3070.84|3079.4|3070.7|19
1629270110000|2021-08-18 07:01:50|3079.51|3070.81|3078.45|3069.75|3079.6|3070.9|3078.45|3069.75|14
1629270120000|2021-08-18 07:02:00|3078.56|3069.86|3078.56|3069.86|3080.3|3071.6|3078.56|3069.86|37
1629270130000|2021-08-18 07:02:10|3078.54|3069.84|3077.22|3068.52|3078.74|3070.04|3077.22|3068.52|37
1629270140000|2021-08-18 07:02:20|3077.27|3068.57|3076.34|3067.64|3077.27|3068.57|3076.28|3067.58|37
1629270150000|2021-08-18 07:02:30|3076.39|3067.69|3076.44|3067.74|3076.59|3067.89|3076.2|3067.5|31
1629270160000|2021-08-18 07:02:40|3076.34|3067.64|3074.46|3065.76|3076.37|3067.67|3074.46|3065.76|34
1629270170000|2021-08-18 07:02:50|3074.36|3065.66|3074.54|3065.84|3074.72|3066.02|3074.16|3065.46|32
1629270180000|2021-08-18 07:03:00|3074.5|3065.8|3072.53|3063.83|3074.69|3065.99|3072.43|3063.73|28
1629270190000|2021-08-18 07:03:10|3072.54|3063.84|3068.66|3059.96|3072.54|3063.84|3068.66|3059.96|33
1629270200000|2021-08-18 07:03:20|3068.63|3059.93|3069.26|3060.56|3069.53|3060.83|3068.03|3059.33|33
1629270210000|2021-08-18 07:03:30|3069.3|3060.6|3068.66|3059.96|3070.48|3061.78|3068.66|3059.96|33
1629270220000|2021-08-18 07:03:40|3068.68|3059.98|3069.4|3060.7|3069.4|3060.7|3067.75|3059.05|36
1629270230000|2021-08-18 07:03:50|3069.44|3060.74|3068.21|3059.51|3070.04|3061.34|3068.16|3059.46|38
1629270240000|2021-08-18 07:04:00|3068.19|3059.49|3068.35|3059.65|3068.92|3060.22|3067.83|3059.13|39
1629270250000|2021-08-18 07:04:10|3068.65|3059.95|3067.51|3058.81|3068.65|3059.95|3067.39|3058.69|36
1629270260000|2021-08-18 07:04:20|3067.39|3058.69|3068|3059.3|3069.24|3060.54|3067.39|3058.69|38
1629270270000|2021-08-18 07:04:30|3067.9|3059.2|3067.75|3059.05|3067.95|3059.25|3067.29|3058.59|37
1629270280000|2021-08-18 07:04:40|3067.65|3058.95|3066.9|3058.2|3067.65|3058.95|3066.67|3057.97|38
1629270290000|2021-08-18 07:04:50|3066.86|3058.16|3066.45|3057.75|3067.09|3058.39|3066.42|3057.72|33
1629270300000|2021-08-18 07:05:00|3066.49|3057.79|3066.42|3057.72|3066.54|3057.84|3066.32|3057.62|28
1629270310000|2021-08-18 07:05:10|3066.41|3057.71|3064.16|3055.46|3066.43|3057.73|3064.16|3055.46|34
1629270320000|2021-08-18 07:05:20|3063.99|3055.29|3065.35|3056.65|3065.63|3056.93|3062.42|3053.72|37
1629270330000|2021-08-18 07:05:30|3065.55|3056.85|3066.24|3057.54|3066.32|3057.62|3064.7|3056|39
1629270340000|2021-08-18 07:05:40|3066.23|3057.53|3068.02|3059.32|3068.09|3059.39|3066.04|3057.34|38
1629270350000|2021-08-18 07:05:50|3067.32|3058.62|3068.19|3059.49|3068.26|3059.56|3066.9|3058.2|38
1629270360000|2021-08-18 07:06:00|3068.52|3059.82|3068.32|3059.62|3068.52|3059.82|3067.41|3058.71|33
1629270370000|2021-08-18 07:06:10|3068.33|3059.63|3068.06|3059.36|3068.53|3059.83|3067.83|3059.13|34
1629270380000|2021-08-18 07:06:20|3068.08|3059.38|3068.94|3060.24|3068.94|3060.24|3068.08|3059.38|29
1629270390000|2021-08-18 07:06:30|3068.87|3060.17|3068.9|3060.2|3069.06|3060.36|3068.73|3060.03|13
1629270400000|2021-08-18 07:06:40|3068.83|3060.13|3068.95|3060.25|3069.12|3060.42|3068.83|3060.13|17
1629270410000|2021-08-18 07:06:50|3069|3060.3|3069.07|3060.37|3069.16|3060.46|3068.89|3060.19|22
1629270420000|2021-08-18 07:07:00|3069.04|3060.34|3070.71|3062.01|3070.71|3062.01|3069.02|3060.32|31
1629270430000|2021-08-18 07:07:10|3070.84|3062.14|3071.69|3062.99|3071.79|3063.09|3070.72|3062.02|29
1629270440000|2021-08-18 07:07:20|3071.72|3063.02|3072.23|3063.53|3072.58|3063.88|3071.66|3062.96|25
1629270450000|2021-08-18 07:07:30|3072.25|3063.55|3072.31|3063.61|3072.71|3064.01|3072.25|3063.55|25
1629270460000|2021-08-18 07:07:40|3072.28|3063.58|3071.94|3063.24|3072.28|3063.58|3071.22|3062.52|38
1629270470000|2021-08-18 07:07:50|3071.93|3063.23|3071.43|3062.73|3072.03|3063.33|3071.29|3062.59|26
1629270480000|2021-08-18 07:08:00|3071.33|3062.63|3069.43|3060.73|3071.33|3062.63|3069.04|3060.34|34
1629270490000|2021-08-18 07:08:10|3069.51|3060.81|3069.73|3061.03|3070.07|3061.37|3069.38|3060.68|37
1629270500000|2021-08-18 07:08:20|3069.88|3061.18|3072.09|3063.39|3073.02|3064.32|3069.76|3061.06|35
1629270510000|2021-08-18 07:08:30|3071.88|3063.18|3072.12|3063.42|3072.86|3064.16|3071.58|3062.88|38
1629270520000|2021-08-18 07:08:40|3072.26|3063.56|3071.98|3063.28|3072.41|3063.71|3071.58|3062.88|40
1629270530000|2021-08-18 07:08:50|3071.95|3063.25|3071.94|3063.24|3072.2|3063.5|3071.83|3063.13|36
1629270540000|2021-08-18 07:09:00|3071.87|3063.17|3072.5|3063.8|3073.08|3064.38|3071.87|3063.17|31
1629270550000|2021-08-18 07:09:10|3072.53|3063.83|3072.7|3064|3073.03|3064.33|3072.53|3063.83|35
1629270560000|2021-08-18 07:09:20|3072.68|3063.98|3072.74|3064.04|3072.81|3064.11|3072.63|3063.93|28
1629270570000|2021-08-18 07:09:30|3072.78|3064.08|3072.72|3064.02|3072.96|3064.26|3072.63|3063.93|33
1629270580000|2021-08-18 07:09:40|3072.73|3064.03|3071.75|3063.05|3072.73|3064.03|3071.58|3062.88|32
1629270590000|2021-08-18 07:09:50|3071.74|3063.04|3071.6|3062.9|3071.75|3063.05|3071.55|3062.85|32
1629270600000|2021-08-18 07:10:00|3071.61|3062.91|3074.51|3065.81|3074.85|3066.15|3071.59|3062.89|39
1629270610000|2021-08-18 07:10:10|3074.81|3066.11|3075.91|3067.21|3075.97|3067.27|3074.26|3065.56|39
1629270620000|2021-08-18 07:10:20|3075.78|3067.08|3075.51|3066.81|3075.84|3067.14|3075.31|3066.61|36
1629270630000|2021-08-18 07:10:30|3075.65|3066.95|3074.06|3065.36|3075.71|3067.01|3074.06|3065.36|38
1629270640000|2021-08-18 07:10:40|3073.88|3065.18|3075.35|3066.65|3075.35|3066.65|3073.87|3065.17|37
1629270650000|2021-08-18 07:10:50|3075.05|3066.35|3075.25|3066.55|3075.35|3066.65|3074.87|3066.17|29
1629270660000|2021-08-18 07:11:00|3075.22|3066.52|3075.82|3067.12|3076.13|3067.43|3075.22|3066.52|30
1629270670000|2021-08-18 07:11:10|3075.83|3067.13|3075.7|3067|3075.83|3067.13|3075.27|3066.57|29
1629270680000|2021-08-18 07:11:20|3075.4|3066.7|3075.51|3066.81|3075.83|3067.13|3075.3|3066.6|33
1629270690000|2021-08-18 07:11:30|3075.59|3066.89|3075.88|3067.18|3075.89|3067.19|3075.51|3066.81|34
1629270700000|2021-08-18 07:11:40|3075.63|3066.93|3075.74|3067.04|3076.25|3067.55|3075.63|3066.93|29
1629270710000|2021-08-18 07:11:50|3075.73|3067.03|3072.94|3064.24|3075.73|3067.03|3072.94|3064.24|36
1629270720000|2021-08-18 07:12:00|3072.9|3064.2|3073.43|3064.73|3073.81|3065.11|3072.68|3063.98|39
1629270730000|2021-08-18 07:12:10|3073.42|3064.72|3073.54|3064.84|3073.84|3065.14|3073.19|3064.49|33
1629270740000|2021-08-18 07:12:20|3073.37|3064.67|3073.81|3065.11|3074.78|3066.08|3073.37|3064.67|37
1629270750000|2021-08-18 07:12:30|3073.71|3065.01|3073.05|3064.35|3074.24|3065.54|3073.05|3064.35|38
1629270760000|2021-08-18 07:12:40|3072.99|3064.29|3071.72|3063.02|3073.02|3064.32|3071.72|3063.02|34
1629270770000|2021-08-18 07:12:50|3071.87|3063.17|3072.1|3063.4|3072.2|3063.5|3071.72|3063.02|34
1629270780000|2021-08-18 07:13:00|3072.11|3063.41|3072|3063.3|3074.04|3065.34|3072|3063.3|37
1629270790000|2021-08-18 07:13:10|3071.99|3063.29|3070.48|3061.78|3072.34|3063.64|3070.35|3061.65|38
1629270800000|2021-08-18 07:13:20|3070.47|3061.77|3070.3|3061.6|3070.62|3061.92|3070.09|3061.39|34
1629270810000|2021-08-18 07:13:30|3070.42|3061.72|3069.59|3060.89|3070.59|3061.89|3069.59|3060.89|33
1629270820000|2021-08-18 07:13:40|3069.52|3060.82|3069.15|3060.45|3069.57|3060.87|3069.06|3060.36|35
1629270830000|2021-08-18 07:13:50|3069.21|3060.51|3069.68|3060.98|3069.71|3061.01|3069.21|3060.51|31
1629270840000|2021-08-18 07:14:00|3069.76|3061.06|3069.6|3060.9|3069.89|3061.19|3069.48|3060.78|31
1629270850000|2021-08-18 07:14:10|3069.59|3060.89|3067.75|3059.05|3069.76|3061.06|3067.75|3059.05|39
1629270860000|2021-08-18 07:14:20|3067.7|3059|3066.67|3057.97|3067.77|3059.07|3066.67|3057.97|32
1629270870000|2021-08-18 07:14:30|3066.71|3058.01|3066.98|3058.28|3067.28|3058.58|3066.71|3058.01|36
1629270880000|2021-08-18 07:14:40|3066.97|3058.27|3067.78|3059.08|3068.61|3059.91|3066.96|3058.26|36
1629270890000|2021-08-18 07:14:50|3067.83|3059.13|3067.48|3058.78|3067.89|3059.19|3067.43|3058.73|35
1629270900000|2021-08-18 07:15:00|3067.37|3058.67|3067.87|3059.17|3068.04|3059.34|3067.09|3058.39|36
1629270910000|2021-08-18 07:15:10|3067.72|3059.02|3069.06|3060.36|3069.21|3060.51|3067.72|3059.02|33
1629270920000|2021-08-18 07:15:20|3069.24|3060.54|3071.28|3062.58|3071.81|3063.11|3069.24|3060.54|36
1629270930000|2021-08-18 07:15:30|3071.15|3062.45|3069.9|3061.2|3071.17|3062.47|3069.82|3061.12|31
1629270940000|2021-08-18 07:15:40|3070.03|3061.33|3070.94|3062.24|3071.27|3062.57|3069.91|3061.21|33
1629270950000|2021-08-18 07:15:50|3071.09|3062.39|3070.4|3061.7|3071.09|3062.39|3070.4|3061.7|31
1629270960000|2021-08-18 07:16:00|3070.37|3061.67|3070.94|3062.24|3070.98|3062.28|3070.31|3061.61|25
1629270970000|2021-08-18 07:16:10|3071.32|3062.62|3070.4|3061.7|3071.42|3062.72|3070.31|3061.61|33
1629270980000|2021-08-18 07:16:20|3070.5|3061.8|3070.24|3061.54|3070.53|3061.83|3070.11|3061.41|28
1629270990000|2021-08-18 07:16:30|3070.26|3061.56|3070.63|3061.93|3070.63|3061.93|3070|3061.3|37
1629271000000|2021-08-18 07:16:40|3070.64|3061.94|3070.44|3061.74|3070.64|3061.94|3070.09|3061.39|26
1629271010000|2021-08-18 07:16:50|3070.51|3061.81|3069.17|3060.47|3070.51|3061.81|3069.13|3060.43|32
1629271020000|2021-08-18 07:17:00|3069.19|3060.49|3069.11|3060.41|3069.37|3060.67|3069.11|3060.41|30
1629271030000|2021-08-18 07:17:10|3069.12|3060.42|3067.45|3058.75|3069.2|3060.5|3067.45|3058.75|34
1629271040000|2021-08-18 07:17:20|3067.37|3058.67|3064.66|3055.96|3067.37|3058.67|3064.56|3055.86|37
1629271050000|2021-08-18 07:17:30|3064.68|3055.98|3063.69|3054.99|3064.7|3056|3063.65|3054.95|36
1629271060000|2021-08-18 07:17:40|3063.74|3055.04|3065.23|3056.53|3065.63|3056.93|3063.74|3055.04|37
1629271070000|2021-08-18 07:17:50|3065.18|3056.48|3064.16|3055.46|3065.25|3056.55|3064.1|3055.4|38
1629271080000|2021-08-18 07:18:00|3064.14|3055.44|3062.9|3054.2|3065.28|3056.58|3062.9|3054.2|38
1629271090000|2021-08-18 07:18:10|3062.82|3054.12|3061.17|3052.47|3062.82|3054.12|3060.19|3051.49|35
1629271100000|2021-08-18 07:18:20|3061.15|3052.45|3060.43|3051.73|3062.13|3053.43|3060.36|3051.66|40
1629271110000|2021-08-18 07:18:30|3060.4|3051.7|3060.39|3051.69|3060.55|3051.85|3060.03|3051.33|28
1629271120000|2021-08-18 07:18:40|3060.3|3051.6|3061.22|3052.52|3061.58|3052.88|3060.3|3051.6|38
1629271130000|2021-08-18 07:18:50|3061.21|3052.51|3059.5|3050.8|3061.28|3052.58|3059.5|3050.8|37
1629271140000|2021-08-18 07:19:00|3059.51|3050.81|3060.31|3051.61|3060.31|3051.61|3059.29|3050.59|37
1629271150000|2021-08-18 07:19:10|3060.34|3051.64|3059.25|3050.55|3060.34|3051.64|3059.25|3050.55|39
1629271160000|2021-08-18 07:19:20|3059.17|3050.47|3052.85|3044.15|3059.35|3050.65|3052.77|3044.07|37
1629271170000|2021-08-18 07:19:30|3052.94|3044.24|3055.51|3046.81|3055.79|3047.09|3052.83|3044.13|38
1629271180000|2021-08-18 07:19:40|3056.29|3047.59|3057.32|3048.62|3057.46|3048.76|3055.71|3047.01|32
1629271190000|2021-08-18 07:19:50|3057.47|3048.77|3054.42|3045.72|3058.05|3049.35|3054.25|3045.55|38
1629271200000|2021-08-18 07:20:00|3054.2|3045.5|3056.97|3048.27|3057|3048.3|3054.16|3045.46|35
1629271210000|2021-08-18 07:20:10|3057.17|3048.47|3056.59|3047.89|3057.58|3048.88|3056.59|3047.89|34
1629271220000|2021-08-18 07:20:20|3056.51|3047.81|3057.57|3048.87|3057.57|3048.87|3056.51|3047.81|37
1629271230000|2021-08-18 07:20:30|3057.64|3048.94|3059.36|3050.66|3059.36|3050.66|3057.11|3048.41|38
1629271240000|2021-08-18 07:20:40|3059.6|3050.9|3058.34|3049.64|3060.2|3051.5|3058.16|3049.46|39
1629271250000|2021-08-18 07:20:50|3058.08|3049.38|3059.79|3051.09|3059.79|3051.09|3057.98|3049.28|40
1629271260000|2021-08-18 07:21:00|3059.75|3051.05|3059.24|3050.54|3059.89|3051.19|3058.79|3050.09|36
1629271270000|2021-08-18 07:21:10|3059.19|3050.49|3058.96|3050.26|3060.43|3051.73|3058.93|3050.23|38
1629271280000|2021-08-18 07:21:20|3059.08|3050.38|3057.6|3048.9|3059.28|3050.58|3057.49|3048.79|36
1629271290000|2021-08-18 07:21:30|3057.67|3048.97|3057.43|3048.73|3057.95|3049.25|3057.43|3048.73|37
1629271300000|2021-08-18 07:21:40|3057.53|3048.83|3058.03|3049.33|3058.03|3049.33|3057.39|3048.69|31
1629271310000|2021-08-18 07:21:50|3058.1|3049.4|3058.56|3049.86|3058.73|3050.03|3057.94|3049.24|32
1629271320000|2021-08-18 07:22:00|3058.57|3049.87|3059.22|3050.52|3059.22|3050.52|3058.41|3049.71|33
1629271330000|2021-08-18 07:22:10|3059.19|3050.49|3058.85|3050.15|3059.79|3051.09|3058.85|3050.15|30
1629271340000|2021-08-18 07:22:20|3058.7|3050|3057.98|3049.28|3058.7|3050|3057.95|3049.25|31
1629271350000|2021-08-18 07:22:30|3058.03|3049.33|3057.89|3049.19|3058.03|3049.33|3057.81|3049.11|24
1629271360000|2021-08-18 07:22:40|3057.81|3049.11|3056.76|3048.06|3057.81|3049.11|3056.68|3047.98|25
1629271370000|2021-08-18 07:22:50|3056.69|3047.99|3053.64|3044.94|3056.69|3047.99|3053.62|3044.92|34
1629271380000|2021-08-18 07:23:00|3053.65|3044.95|3054.65|3045.95|3054.65|3045.95|3052.84|3044.14|37
1629271390000|2021-08-18 07:23:10|3054.63|3045.93|3054.01|3045.31|3054.68|3045.98|3053.92|3045.22|33
1629271400000|2021-08-18 07:23:20|3054.03|3045.33|3053|3044.3|3054.39|3045.69|3053|3044.3|37
1629271410000|2021-08-18 07:23:30|3053.07|3044.37|3054.02|3045.32|3054.02|3045.32|3052.76|3044.06|35
1629271420000|2021-08-18 07:23:40|3053.95|3045.25|3057.09|3048.39|3057.15|3048.45|3053.9|3045.2|37
1629271430000|2021-08-18 07:23:50|3057.07|3048.37|3056.13|3047.43|3057.93|3049.23|3056|3047.3|36
1629271440000|2021-08-18 07:24:00|3055.93|3047.23|3053.82|3045.12|3055.97|3047.27|3053.45|3044.75|36
1629271450000|2021-08-18 07:24:10|3053.77|3045.07|3052.46|3043.76|3053.77|3045.07|3051.31|3042.61|39
1629271460000|2021-08-18 07:24:20|3052.05|3043.35|3051.68|3042.98|3052.08|3043.38|3051.5|3042.8|36
1629271470000|2021-08-18 07:24:30|3051.61|3042.91|3051.25|3042.55|3051.79|3043.09|3051.05|3042.35|38
1629271480000|2021-08-18 07:24:40|3051.15|3042.45|3051.1|3042.4|3051.15|3042.45|3049.81|3041.11|40
1629271490000|2021-08-18 07:24:50|3051.12|3042.42|3051.66|3042.96|3051.75|3043.05|3051.1|3042.4|28
1629271500000|2021-08-18 07:25:00|3051.53|3042.83|3051.94|3043.24|3052.38|3043.68|3051.25|3042.55|37
1629271510000|2021-08-18 07:25:10|3051.97|3043.27|3052.32|3043.62|3052.61|3043.91|3051.97|3043.27|15
1629271520000|2021-08-18 07:25:20|3052.39|3043.69|3052.89|3044.19|3052.89|3044.19|3052.39|3043.69|10
1629271530000|2021-08-18 07:25:30|3052.91|3044.21|3052.51|3043.81|3053.05|3044.35|3052.5|3043.8|11
1629271540000|2021-08-18 07:25:40|3052.59|3043.89|3053.2|3044.5|3053.29|3044.59|3052.5|3043.8|11
1629271550000|2021-08-18 07:25:50|3053.28|3044.58|3053.98|3045.28|3054.39|3045.69|3053.22|3044.52|35
1629271560000|2021-08-18 07:26:00|3054.34|3045.64|3054.13|3045.43|3054.36|3045.66|3053.83|3045.13|36
1629271570000|2021-08-18 07:26:10|3054.5|3045.8|3054.51|3045.81|3054.59|3045.89|3053.99|3045.29|36
1629271580000|2021-08-18 07:26:20|3054.49|3045.79|3055|3046.3|3055.11|3046.41|3054.13|3045.43|37
1629271590000|2021-08-18 07:26:30|3055.39|3046.69|3054.94|3046.24|3055.59|3046.89|3054.77|3046.07|31
1629271600000|2021-08-18 07:26:40|3055.56|3046.86|3055.98|3047.28|3056.32|3047.62|3054.42|3045.72|32
1629271610000|2021-08-18 07:26:50|3056.37|3047.67|3056.38|3047.68|3056.66|3047.96|3056.12|3047.42|34
1629271620000|2021-08-18 07:27:00|3056.53|3047.83|3056.92|3048.22|3057.08|3048.38|3056.02|3047.32|34
1629271630000|2021-08-18 07:27:10|3056.98|3048.28|3055.63|3046.93|3057.08|3048.38|3055.63|3046.93|35
1629271640000|2021-08-18 07:27:20|3055.69|3046.99|3056.16|3047.46|3056.51|3047.81|3055.64|3046.94|35
1629271650000|2021-08-18 07:27:30|3056.23|3047.53|3053.17|3044.47|3056.8|3048.1|3053.17|3044.47|37
1629271660000|2021-08-18 07:27:40|3053.21|3044.51|3053.53|3044.83|3053.58|3044.88|3053.21|3044.51|32
1629271670000|2021-08-18 07:27:50|3053.52|3044.82|3053.64|3044.94|3053.64|3044.94|3053.27|3044.57|37
1629271680000|2021-08-18 07:28:00|3053.48|3044.78|3053.95|3045.25|3054.13|3045.43|3053.4|3044.7|36
1629271690000|2021-08-18 07:28:10|3053.8|3045.1|3054.54|3045.84|3055.53|3046.83|3053.8|3045.1|40
1629271700000|2021-08-18 07:28:20|3054.48|3045.78|3053.59|3044.89|3054.56|3045.86|3053.38|3044.68|37
1629271710000|2021-08-18 07:28:30|3053.49|3044.79|3053.46|3044.76|3053.88|3045.18|3053.28|3044.58|32
1629271720000|2021-08-18 07:28:40|3053.67|3044.97|3052.98|3044.28|3053.8|3045.1|3052.96|3044.26|34
1629271730000|2021-08-18 07:28:50|3052.95|3044.25|3053.47|3044.77|3053.49|3044.79|3052.91|3044.21|35
1629271740000|2021-08-18 07:29:00|3053.49|3044.79|3053.05|3044.35|3053.73|3045.03|3052.98|3044.28|35
1629271750000|2021-08-18 07:29:10|3053.03|3044.33|3052.7|3044|3053.05|3044.35|3052.57|3043.87|34
1629271760000|2021-08-18 07:29:20|3052.66|3043.96|3052.64|3043.94|3052.7|3044|3052.49|3043.79|32
1629271770000|2021-08-18 07:29:30|3052.57|3043.87|3052.78|3044.08|3052.8|3044.1|3052.54|3043.84|36
1629271780000|2021-08-18 07:29:40|3052.57|3043.87|3049.91|3041.21|3052.57|3043.87|3049.74|3041.04|36
1629271790000|2021-08-18 07:29:50|3049.77|3041.07|3049.08|3040.38|3049.84|3041.14|3049.07|3040.37|37
1629271800000|2021-08-18 07:30:00|3049.13|3040.43|3050.07|3041.37|3050.14|3041.44|3049.08|3040.38|37
1629271810000|2021-08-18 07:30:10|3050.08|3041.38|3052.27|3043.57|3052.7|3044|3050.08|3041.38|29
1629271820000|2021-08-18 07:30:20|3052.05|3043.35|3050.19|3041.49|3052.12|3043.42|3050.02|3041.32|39
1629271830000|2021-08-18 07:30:30|3050.15|3041.45|3052.27|3043.57|3052.27|3043.57|3049.89|3041.19|35
1629271840000|2021-08-18 07:30:40|3052.2|3043.5|3052.19|3043.49|3052.46|3043.76|3051.41|3042.71|33
1629271850000|2021-08-18 07:30:50|3052.21|3043.51|3054.7|3046|3054.7|3046|3052.21|3043.51|33
1629271860000|2021-08-18 07:31:00|3054.59|3045.89|3054.47|3045.77|3054.88|3046.18|3054.1|3045.4|36
1629271870000|2021-08-18 07:31:10|3055.1|3046.4|3055.91|3047.21|3056.4|3047.7|3055.09|3046.39|33
1629271880000|2021-08-18 07:31:20|3056.36|3047.66|3057.11|3048.41|3057.11|3048.41|3055.42|3046.72|37
1629271890000|2021-08-18 07:31:30|3057.12|3048.42|3056.02|3047.32|3057.12|3048.42|3055.58|3046.88|37
1629271900000|2021-08-18 07:31:40|3056.21|3047.51|3055.94|3047.24|3056.39|3047.69|3055.76|3047.06|30
1629271910000|2021-08-18 07:31:50|3055.92|3047.22|3055.27|3046.57|3056|3047.3|3054.97|3046.27|34
1629271920000|2021-08-18 07:32:00|3055.29|3046.59|3055.48|3046.78|3055.48|3046.78|3055.23|3046.53|25
1629271930000|2021-08-18 07:32:10|3055.46|3046.76|3055.57|3046.87|3055.91|3047.21|3055.26|3046.56|24
1629271940000|2021-08-18 07:32:20|3055.62|3046.92|3055.66|3046.96|3055.81|3047.11|3055.32|3046.62|36
1629271950000|2021-08-18 07:32:30|3055.68|3046.98|3055.73|3047.03|3055.76|3047.06|3055.43|3046.73|31
1629271960000|2021-08-18 07:32:40|3055.68|3046.98|3053.83|3045.13|3055.73|3047.03|3053.82|3045.12|32
1629271970000|2021-08-18 07:32:50|3053.88|3045.18|3054.55|3045.85|3054.57|3045.87|3053.76|3045.06|36
1629271980000|2021-08-18 07:33:00|3054.69|3045.99|3053.82|3045.12|3054.92|3046.22|3053.59|3044.89|38
1629271990000|2021-08-18 07:33:10|3053.77|3045.07|3053.29|3044.59|3054|3045.3|3053.29|3044.59|32
1629272000000|2021-08-18 07:33:20|3053.3|3044.6|3052.72|3044.02|3053.43|3044.73|3052.72|3044.02|16
1629272010000|2021-08-18 07:33:30|3052.73|3044.03|3051.58|3042.88|3052.73|3044.03|3051.52|3042.82|29
1629272020000|2021-08-18 07:33:40|3051.54|3042.84|3051.92|3043.22|3052.17|3043.47|3051.52|3042.82|35
1629272030000|2021-08-18 07:33:50|3051.85|3043.15|3051.97|3043.27|3052.05|3043.35|3051.69|3042.99|33
1629272040000|2021-08-18 07:34:00|3052.01|3043.31|3053.11|3044.41|3053.11|3044.41|3052.01|3043.31|35
1629272050000|2021-08-18 07:34:10|3053.19|3044.49|3054.08|3045.38|3054.59|3045.89|3053.19|3044.49|38
1629272060000|2021-08-18 07:34:20|3054.06|3045.36|3052.71|3044.01|3054.2|3045.5|3052.29|3043.59|35
1629272070000|2021-08-18 07:34:30|3052.8|3044.1|3051.64|3042.94|3052.82|3044.12|3051.24|3042.54|34
1629272080000|2021-08-18 07:34:40|3051.66|3042.96|3051.8|3043.1|3051.8|3043.1|3051.57|3042.87|32
1629272090000|2021-08-18 07:34:50|3051.82|3043.12|3052.33|3043.63|3052.83|3044.13|3051.76|3043.06|37
1629272100000|2021-08-18 07:35:00|3052.31|3043.61|3053.09|3044.39|3053.1|3044.4|3052.31|3043.61|31
1629272110000|2021-08-18 07:35:10|3053.1|3044.4|3052.81|3044.11|3053.1|3044.4|3052.59|3043.89|30
1629272120000|2021-08-18 07:35:20|3052.76|3044.06|3052.97|3044.27|3053.15|3044.45|3052.67|3043.97|29
1629272130000|2021-08-18 07:35:30|3053.01|3044.31|3052.99|3044.29|3053.92|3045.22|3052.95|3044.25|16
1629272140000|2021-08-18 07:35:40|3053.07|3044.37|3053.21|3044.51|3053.91|3045.21|3052.84|3044.14|38
1629272150000|2021-08-18 07:35:50|3053.85|3045.15|3053.29|3044.59|3053.91|3045.21|3052.87|3044.17|36
1629272160000|2021-08-18 07:36:00|3053.33|3044.63|3054.68|3045.98|3055.5|3046.8|3053.17|3044.47|38
1629272170000|2021-08-18 07:36:10|3054.64|3045.94|3054.88|3046.18|3055.02|3046.32|3054.49|3045.79|35
1629272180000|2021-08-18 07:36:20|3054.75|3046.05|3054.15|3045.45|3054.75|3046.05|3053.94|3045.24|36
1629272190000|2021-08-18 07:36:30|3054.04|3045.34|3054.31|3045.61|3054.34|3045.64|3054.04|3045.34|36
1629272200000|2021-08-18 07:36:40|3054.41|3045.71|3054.59|3045.89|3054.86|3046.16|3054.4|3045.7|37
1629272210000|2021-08-18 07:36:50|3054.54|3045.84|3054.73|3046.03|3054.92|3046.22|3054.54|3045.84|29
1629272220000|2021-08-18 07:37:00|3054.94|3046.24|3054.64|3045.94|3055.14|3046.44|3054.53|3045.83|34
1629272230000|2021-08-18 07:37:10|3054.95|3046.25|3054.46|3045.76|3055.02|3046.32|3054.37|3045.67|35
1629272240000|2021-08-18 07:37:20|3054.41|3045.71|3054.83|3046.13|3054.87|3046.17|3054.34|3045.64|29
1629272250000|2021-08-18 07:37:30|3054.82|3046.12|3054.74|3046.04|3054.84|3046.14|3054.64|3045.94|32
1629272260000|2021-08-18 07:37:40|3054.72|3046.02|3055.12|3046.42|3055.29|3046.59|3054.72|3046.02|29
1629272270000|2021-08-18 07:37:50|3054.97|3046.27|3055.23|3046.53|3055.64|3046.94|3054.97|3046.27|26
1629272280000|2021-08-18 07:38:00|3055.04|3046.34|3055.24|3046.54|3055.31|3046.61|3055.04|3046.34|31
1629272290000|2021-08-18 07:38:10|3055.25|3046.55|3055.43|3046.73|3055.45|3046.75|3055.24|3046.54|28
1629272300000|2021-08-18 07:38:20|3055.32|3046.62|3055.3|3046.6|3055.36|3046.66|3055.23|3046.53|17
1629272310000|2021-08-18 07:38:30|3055.29|3046.59|3056.02|3047.32|3056.27|3047.57|3055.28|3046.58|26
1629272320000|2021-08-18 07:38:40|3056.04|3047.34|3055.41|3046.71|3056.15|3047.45|3055.33|3046.63|34
1629272330000|2021-08-18 07:38:50|3055.43|3046.73|3055.56|3046.86|3055.73|3047.03|3055.43|3046.73|31
1629272340000|2021-08-18 07:39:00|3055.58|3046.88|3055.68|3046.98|3055.82|3047.12|3055.45|3046.75|36
1629272350000|2021-08-18 07:39:10|3055.69|3046.99|3057.64|3048.94|3057.64|3048.94|3055.62|3046.92|38
1629272360000|2021-08-18 07:39:20|3057.58|3048.88|3058.46|3049.76|3058.49|3049.79|3057.49|3048.79|32
1629272370000|2021-08-18 07:39:30|3058.41|3049.71|3058.93|3050.23|3059.39|3050.69|3058.38|3049.68|33
1629272380000|2021-08-18 07:39:40|3059.12|3050.42|3059.02|3050.32|3059.39|3050.69|3058.93|3050.23|35
1629272390000|2021-08-18 07:39:50|3059.03|3050.33|3059.06|3050.36|3059.09|3050.39|3059.01|3050.31|10
1629272400000|2021-08-18 07:40:00|3059.04|3050.34|3059.36|3050.66|3059.58|3050.88|3058.15|3049.45|37
1629272410000|2021-08-18 07:40:10|3059.28|3050.58|3059.39|3050.69|3059.55|3050.85|3059.28|3050.58|35
1629272420000|2021-08-18 07:40:20|3059.35|3050.65|3059.51|3050.81|3059.6|3050.9|3059.29|3050.59|20
1629272430000|2021-08-18 07:40:30|3059.48|3050.78|3061.36|3052.66|3061.51|3052.81|3059.43|3050.73|30
1629272440000|2021-08-18 07:40:40|3061.3|3052.6|3060.72|3052.02|3061.47|3052.77|3060.72|3052.02|37
1629272450000|2021-08-18 07:40:50|3060.86|3052.16|3061.45|3052.75|3061.65|3052.95|3060.86|3052.16|36
1629272460000|2021-08-18 07:41:00|3061.78|3053.08|3062.07|3053.37|3063.15|3054.45|3061.44|3052.74|37
1629272470000|2021-08-18 07:41:10|3062.08|3053.38|3062.2|3053.5|3062.37|3053.67|3061.65|3052.95|36
1629272480000|2021-08-18 07:41:20|3062.24|3053.54|3062.02|3053.32|3062.4|3053.7|3061.84|3053.14|36
1629272490000|2021-08-18 07:41:30|3062.06|3053.36|3060.42|3051.72|3062.26|3053.56|3060.42|3051.72|31
1629272500000|2021-08-18 07:41:40|3060.48|3051.78|3059.87|3051.17|3060.48|3051.78|3059.65|3050.95|32
1629272510000|2021-08-18 07:41:50|3059.8|3051.1|3059.58|3050.88|3060.12|3051.42|3059.5|3050.8|29
1629272520000|2021-08-18 07:42:00|3059.54|3050.84|3061.96|3053.26|3061.96|3053.26|3059.54|3050.84|33
1629272530000|2021-08-18 07:42:10|3061.97|3053.27|3059.68|3050.98|3062.06|3053.36|3059.59|3050.89|27
1629272540000|2021-08-18 07:42:20|3059.67|3050.97|3060.07|3051.37|3061.22|3052.52|3059.67|3050.97|34
1629272550000|2021-08-18 07:42:30|3059.99|3051.29|3060.48|3051.78|3060.7|3052|3059.99|3051.29|31
1629272560000|2021-08-18 07:42:40|3060.65|3051.95|3059.91|3051.21|3060.65|3051.95|3059.53|3050.83|37
1629272570000|2021-08-18 07:42:50|3059.99|3051.29|3060.85|3052.15|3060.89|3052.19|3059.99|3051.29|38
1629272580000|2021-08-18 07:43:00|3060.87|3052.17|3060.87|3052.17|3061.13|3052.43|3060.74|3052.04|34
1629272590000|2021-08-18 07:43:10|3060.85|3052.15|3059.76|3051.06|3060.97|3052.27|3059.62|3050.92|36
1629272600000|2021-08-18 07:43:20|3059.73|3051.03|3058.28|3049.58|3059.9|3051.2|3058.21|3049.51|36
1629272610000|2021-08-18 07:43:30|3057.57|3048.87|3055.97|3047.27|3057.66|3048.96|3055.76|3047.06|37
1629272620000|2021-08-18 07:43:40|3055.95|3047.25|3055.99|3047.29|3056.31|3047.61|3055.75|3047.05|31
1629272630000|2021-08-18 07:43:50|3055.95|3047.25|3055.79|3047.09|3056.87|3048.17|3055.79|3047.09|34
1629272640000|2021-08-18 07:44:00|3055.67|3046.97|3055.46|3046.76|3055.94|3047.24|3055.46|3046.76|30
1629272650000|2021-08-18 07:44:10|3055.12|3046.42|3054.07|3045.37|3055.12|3046.42|3054.05|3045.35|28
1629272660000|2021-08-18 07:44:20|3054.03|3045.33|3053.71|3045.01|3054.34|3045.64|3053.59|3044.89|28
1629272670000|2021-08-18 07:44:30|3053.76|3045.06|3054.01|3045.31|3054.6|3045.9|3053.76|3045.06|28
1629272680000|2021-08-18 07:44:40|3053.67|3044.97|3051.22|3042.52|3054.06|3045.36|3051.02|3042.32|39
1629272690000|2021-08-18 07:44:50|3051.31|3042.61|3051.19|3042.49|3051.62|3042.92|3051.19|3042.49|39
1629272700000|2021-08-18 07:45:00|3051.22|3042.52|3051.49|3042.79|3051.83|3043.13|3051.18|3042.48|37
1629272710000|2021-08-18 07:45:10|3051.83|3043.13|3051.7|3043|3051.92|3043.22|3051.17|3042.47|38
1629272720000|2021-08-18 07:45:20|3051.77|3043.07|3050.64|3041.94|3052.14|3043.44|3050.41|3041.71|38
1629272730000|2021-08-18 07:45:30|3050.8|3042.1|3049.23|3040.53|3050.8|3042.1|3049.23|3040.53|38
1629272740000|2021-08-18 07:45:40|3049.24|3040.54|3048.4|3039.7|3049.57|3040.87|3048.24|3039.54|35
1629272750000|2021-08-18 07:45:50|3048.25|3039.55|3045.91|3037.21|3048.39|3039.69|3045.75|3037.05|37
1629272760000|2021-08-18 07:46:00|3045.9|3037.2|3043.64|3034.94|3046.08|3037.38|3043.25|3034.55|34
1629272770000|2021-08-18 07:46:10|3043.63|3034.93|3045.3|3036.6|3045.33|3036.63|3043.62|3034.92|34
1629272780000|2021-08-18 07:46:20|3045.14|3036.44|3046.55|3037.85|3046.9|3038.2|3045.04|3036.34|30
1629272790000|2021-08-18 07:46:30|3046.52|3037.82|3049.4|3040.7|3049.4|3040.7|3046.37|3037.67|32
1629272800000|2021-08-18 07:46:40|3049.28|3040.58|3048.26|3039.56|3049.38|3040.68|3047.75|3039.05|34
1629272810000|2021-08-18 07:46:50|3048.11|3039.41|3048.86|3040.16|3049.19|3040.49|3048.09|3039.39|31
1629272820000|2021-08-18 07:47:00|3049.03|3040.33|3050.55|3041.85|3050.55|3041.85|3048.87|3040.17|37
1629272830000|2021-08-18 07:47:10|3050.38|3041.68|3051.23|3042.53|3051.69|3042.99|3050.38|3041.68|38
1629272840000|2021-08-18 07:47:20|3051.2|3042.5|3048.99|3040.29|3051.2|3042.5|3048.51|3039.81|36
1629272850000|2021-08-18 07:47:30|3049.18|3040.48|3048.65|3039.95|3049.18|3040.48|3048.53|3039.83|36
1629272860000|2021-08-18 07:47:40|3048.62|3039.92|3048.38|3039.68|3049.02|3040.32|3048.22|3039.52|34
1629272870000|2021-08-18 07:47:50|3047.65|3038.95|3046.02|3037.32|3047.69|3038.99|3046.02|3037.32|37
1629272880000|2021-08-18 07:48:00|3046.06|3037.36|3046.88|3038.18|3047.14|3038.44|3045.97|3037.27|32
1629272890000|2021-08-18 07:48:10|3046.91|3038.21|3045.72|3037.02|3046.97|3038.27|3045.65|3036.95|32
1629272900000|2021-08-18 07:48:20|3045.74|3037.04|3044.64|3035.94|3045.74|3037.04|3044.58|3035.88|32
1629272910000|2021-08-18 07:48:30|3044.49|3035.79|3045.6|3036.9|3045.61|3036.91|3044.45|3035.75|33
1629272920000|2021-08-18 07:48:40|3045.99|3037.29|3045.22|3036.52|3046.19|3037.49|3044.92|3036.22|35
1629272930000|2021-08-18 07:48:50|3045.11|3036.41|3045.25|3036.55|3046.22|3037.52|3044.99|3036.29|37
1629272940000|2021-08-18 07:49:00|3045.26|3036.56|3045.26|3036.56|3045.5|3036.8|3045.09|3036.39|39
1629272950000|2021-08-18 07:49:10|3045.28|3036.58|3045.79|3037.09|3046|3037.3|3045.04|3036.34|36
1629272960000|2021-08-18 07:49:20|3045.77|3037.07|3048.44|3039.74|3048.57|3039.87|3045.77|3037.07|40
1629272970000|2021-08-18 07:49:30|3048.23|3039.53|3048.43|3039.73|3049.03|3040.33|3047.79|3039.09|39
1629272980000|2021-08-18 07:49:40|3048.6|3039.9|3048.12|3039.42|3048.6|3039.9|3048.07|3039.37|31
1629272990000|2021-08-18 07:49:50|3048.08|3039.38|3047.94|3039.24|3048.26|3039.56|3047.9|3039.2|28
1629273000000|2021-08-18 07:50:00|3047.92|3039.22|3048.29|3039.59|3048.43|3039.73|3047.92|3039.22|27
1629273010000|2021-08-18 07:50:10|3048.27|3039.57|3050.37|3041.67|3050.51|3041.81|3048.27|3039.57|22
1629273020000|2021-08-18 07:50:20|3050.23|3041.53|3050.43|3041.73|3050.43|3041.73|3050.21|3041.51|13
1629273030000|2021-08-18 07:50:30|3050.4|3041.7|3051.81|3043.11|3052.06|3043.36|3050.16|3041.46|33
1629273040000|2021-08-18 07:50:40|3052|3043.3|3051.44|3042.74|3052.4|3043.7|3051.44|3042.74|32
1629273050000|2021-08-18 07:50:50|3049.96|3041.26|3045.64|3036.94|3050.06|3041.36|3045.12|3036.42|35
1629273060000|2021-08-18 07:51:00|3045.67|3036.97|3046.01|3037.31|3046.35|3037.65|3045.57|3036.87|39
1629273070000|2021-08-18 07:51:10|3046|3037.3|3042.71|3034.01|3046|3037.3|3042.71|3034.01|37
1629273080000|2021-08-18 07:51:20|3042.84|3034.14|3038.98|3030.28|3043.54|3034.84|3037.91|3029.21|32
1629273090000|2021-08-18 07:51:30|3038.94|3030.24|3037.76|3029.06|3039.42|3030.72|3037.34|3028.64|39
1629273100000|2021-08-18 07:51:40|3038.21|3029.51|3038.47|3029.77|3039.13|3030.43|3037.92|3029.22|40
1629273110000|2021-08-18 07:51:50|3038.87|3030.17|3038.89|3030.19|3039.76|3031.06|3037.95|3029.25|37
1629273120000|2021-08-18 07:52:00|3038.44|3029.74|3041.9|3033.2|3042.19|3033.49|3038.42|3029.72|36
1629273130000|2021-08-18 07:52:10|3041.59|3032.89|3037.58|3028.88|3041.59|3032.89|3037.58|3028.88|39
1629273140000|2021-08-18 07:52:20|3037.91|3029.21|3038.46|3029.76|3038.6|3029.9|3036.67|3027.97|39
1629273150000|2021-08-18 07:52:30|3038.41|3029.71|3037.52|3028.82|3039.55|3030.85|3037.12|3028.42|39
1629273160000|2021-08-18 07:52:40|3037.73|3029.03|3037.79|3029.09|3039.15|3030.45|3037.65|3028.95|37
1629273170000|2021-08-18 07:52:50|3037.32|3028.62|3036.42|3027.72|3037.65|3028.95|3036.42|3027.72|38
1629273180000|2021-08-18 07:53:00|3037.17|3028.47|3037.54|3028.84|3037.61|3028.91|3036.45|3027.75|36
1629273190000|2021-08-18 07:53:10|3037.23|3028.53|3038.04|3029.34|3038.15|3029.45|3036.73|3028.03|38
1629273200000|2021-08-18 07:53:20|3037.83|3029.13|3037.31|3028.61|3038.08|3029.38|3037.08|3028.38|30
1629273210000|2021-08-18 07:53:30|3037.39|3028.69|3037.86|3029.16|3038.05|3029.35|3037.39|3028.69|35
1629273220000|2021-08-18 07:53:40|3037.66|3028.96|3037.69|3028.99|3037.91|3029.21|3037.44|3028.74|32
1629273230000|2021-08-18 07:53:50|3038.21|3029.51|3038.32|3029.62|3038.5|3029.8|3037.59|3028.89|34
1629273240000|2021-08-18 07:54:00|3038.62|3029.92|3039.28|3030.58|3040.1|3031.4|3038.62|3029.92|39
1629273250000|2021-08-18 07:54:10|3039.49|3030.79|3036.55|3027.85|3039.78|3031.08|3036.55|3027.85|38
1629273260000|2021-08-18 07:54:20|3036.44|3027.74|3036.3|3027.6|3036.44|3027.74|3035.82|3027.12|39
1629273270000|2021-08-18 07:54:30|3036.38|3027.68|3035.55|3026.85|3036.38|3027.68|3035.42|3026.72|36
1629273280000|2021-08-18 07:54:40|3035.36|3026.66|3032.55|3023.85|3035.36|3026.66|3032.55|3023.85|35
1629273290000|2021-08-18 07:54:50|3031.5|3022.8|3030.16|3021.46|3031.5|3022.8|3028.32|3019.62|39
1629273300000|2021-08-18 07:55:00|3030.26|3021.56|3034.15|3025.45|3034.15|3025.45|3030.26|3021.56|38
1629273310000|2021-08-18 07:55:10|3034.47|3025.77|3035.67|3026.97|3035.99|3027.29|3034.47|3025.77|38
1629273320000|2021-08-18 07:55:20|3035.49|3026.79|3032.62|3023.92|3035.49|3026.79|3032.07|3023.37|40
1629273330000|2021-08-18 07:55:30|3033.26|3024.56|3031.08|3022.38|3033.9|3025.2|3030.62|3021.92|40
1629273340000|2021-08-18 07:55:40|3030.95|3022.25|3031.04|3022.34|3031.34|3022.64|3030.75|3022.05|37
1629273350000|2021-08-18 07:55:50|3030.9|3022.2|3032.3|3023.6|3032.48|3023.78|3030.9|3022.2|36
1629273360000|2021-08-18 07:56:00|3032.28|3023.58|3033.49|3024.79|3033.49|3024.79|3031.66|3022.96|40
1629273370000|2021-08-18 07:56:10|3033.59|3024.89|3034.7|3026|3034.92|3026.22|3033.41|3024.71|40
1629273380000|2021-08-18 07:56:20|3034.35|3025.65|3035.95|3027.25|3036.01|3027.31|3034.35|3025.65|30
1629273390000|2021-08-18 07:56:30|3035.9|3027.2|3036.43|3027.73|3036.68|3027.98|3035.83|3027.13|25
1629273400000|2021-08-18 07:56:40|3036.41|3027.71|3036.74|3028.04|3036.74|3028.04|3035.73|3027.03|33
1629273410000|2021-08-18 07:56:50|3036.84|3028.14|3036.26|3027.56|3036.84|3028.14|3035.73|3027.03|33
1629273420000|2021-08-18 07:57:00|3036.3|3027.6|3037.31|3028.61|3037.37|3028.67|3036.25|3027.55|37
1629273430000|2021-08-18 07:57:10|3037.32|3028.62|3036.57|3027.87|3037.33|3028.63|3036.32|3027.62|37
1629273440000|2021-08-18 07:57:20|3036.56|3027.86|3035.84|3027.14|3036.65|3027.95|3035.84|3027.14|34
1629273450000|2021-08-18 07:57:30|3035.58|3026.88|3035.39|3026.69|3035.69|3026.99|3034.35|3025.65|35
1629273460000|2021-08-18 07:57:40|3035.1|3026.4|3035.31|3026.61|3035.64|3026.94|3035.1|3026.4|38
1629273470000|2021-08-18 07:57:50|3035.33|3026.63|3035.12|3026.42|3035.37|3026.67|3035.02|3026.32|36
1629273480000|2021-08-18 07:58:00|3035.11|3026.41|3034.04|3025.34|3035.4|3026.7|3034.02|3025.32|35
1629273490000|2021-08-18 07:58:10|3034.07|3025.37|3033.76|3025.06|3034.07|3025.37|3033.59|3024.89|37
1629273500000|2021-08-18 07:58:20|3033.8|3025.1|3033.85|3025.15|3034.05|3025.35|3033.67|3024.97|28
1629273510000|2021-08-18 07:58:30|3033.84|3025.14|3033.73|3025.03|3034.85|3026.15|3032.83|3024.13|34
1629273520000|2021-08-18 07:58:40|3033.84|3025.14|3034.1|3025.4|3034.22|3025.52|3033.66|3024.96|32
1629273530000|2021-08-18 07:58:50|3033.93|3025.23|3035.76|3027.06|3035.81|3027.11|3033.93|3025.23|32
1629273540000|2021-08-18 07:59:00|3035.8|3027.1|3036.48|3027.78|3036.59|3027.89|3035.8|3027.1|32
1629273550000|2021-08-18 07:59:10|3036.58|3027.88|3037.11|3028.41|3037.15|3028.45|3036.55|3027.85|24
1629273560000|2021-08-18 07:59:20|3037.01|3028.31|3036.06|3027.36|3037.18|3028.48|3035.92|3027.22|33
1629273570000|2021-08-18 07:59:30|3036.12|3027.42|3037.66|3028.96|3037.88|3029.18|3036.12|3027.42|37
1629273580000|2021-08-18 07:59:40|3037.69|3028.99|3037.65|3028.95|3037.97|3029.27|3037.65|3028.95|34
1629273590000|2021-08-18 07:59:50|3037.64|3028.94|3035.98|3027.28|3037.64|3028.94|3035.98|3027.28|34
1629273600000|2021-08-18 08:00:00|3035.72|3027.02|3034.87|3026.17|3035.72|3027.02|3034.81|3026.11|36
1629273610000|2021-08-18 08:00:10|3034.9|3026.2|3035.69|3026.99|3035.74|3027.04|3034.74|3026.04|35
1629273620000|2021-08-18 08:00:20|3035.63|3026.93|3035.87|3027.17|3036.18|3027.48|3035.6|3026.9|34
1629273630000|2021-08-18 08:00:30|3035.89|3027.19|3036.54|3027.84|3036.62|3027.92|3035.89|3027.19|34
1629273640000|2021-08-18 08:00:40|3036.55|3027.85|3035.97|3027.27|3036.72|3028.02|3035.97|3027.27|32
1629273650000|2021-08-18 08:00:50|3035.96|3027.26|3037.06|3028.36|3037.15|3028.45|3034.71|3026.01|38
1629273660000|2021-08-18 08:01:00|3037.08|3028.38|3038.33|3029.63|3038.44|3029.74|3037.01|3028.31|30
1629273670000|2021-08-18 08:01:10|3038.25|3029.55|3038.74|3030.04|3038.74|3030.04|3037.49|3028.79|33
1629273680000|2021-08-18 08:01:20|3038.77|3030.07|3039.1|3030.4|3039.23|3030.53|3038.51|3029.81|32
1629273690000|2021-08-18 08:01:30|3039.08|3030.38|3039.81|3031.11|3040.31|3031.61|3039.07|3030.37|39
1629273700000|2021-08-18 08:01:40|3039.84|3031.14|3041.22|3032.52|3041.22|3032.52|3039.8|3031.1|37
1629273710000|2021-08-18 08:01:50|3041.27|3032.57|3040.66|3031.96|3041.37|3032.67|3040.22|3031.52|33
1629273720000|2021-08-18 08:02:00|3040.54|3031.84|3040.71|3032.01|3041.21|3032.51|3039.87|3031.17|36
1629273730000|2021-08-18 08:02:10|3040.5|3031.8|3040.04|3031.34|3040.86|3032.16|3038.79|3030.09|39
1629273740000|2021-08-18 08:02:20|3040.25|3031.55|3043.1|3034.4|3043.35|3034.65|3040.06|3031.36|37
1629273750000|2021-08-18 08:02:30|3043.3|3034.6|3043.06|3034.36|3043.42|3034.72|3043.06|3034.36|21
1629273760000|2021-08-18 08:02:40|3043.11|3034.41|3042.83|3034.13|3043.55|3034.85|3042.23|3033.53|35
1629273770000|2021-08-18 08:02:50|3042.8|3034.1|3042.23|3033.53|3043.15|3034.45|3042.17|3033.47|34
1629273780000|2021-08-18 08:03:00|3042.37|3033.67|3041.39|3032.69|3042.53|3033.83|3040.94|3032.24|34
1629273790000|2021-08-18 08:03:10|3041.49|3032.79|3040.76|3032.06|3041.55|3032.85|3040.38|3031.68|37
1629273800000|2021-08-18 08:03:20|3040.64|3031.94|3040.07|3031.37|3040.64|3031.94|3039.8|3031.1|25
1629273810000|2021-08-18 08:03:30|3040.04|3031.34|3039.1|3030.4|3040.14|3031.44|3038.97|3030.27|35
1629273820000|2021-08-18 08:03:40|3039|3030.3|3039.54|3030.84|3039.54|3030.84|3038.33|3029.63|37
1629273830000|2021-08-18 08:03:50|3039.48|3030.78|3036.29|3027.59|3039.48|3030.78|3036.29|3027.59|30
1629273840000|2021-08-18 08:04:00|3036.25|3027.55|3035.53|3026.83|3037.49|3028.79|3035.15|3026.45|39
1629273850000|2021-08-18 08:04:10|3035.48|3026.78|3040.59|3031.89|3040.59|3031.89|3035.39|3026.69|36
1629273860000|2021-08-18 08:04:20|3040.81|3032.11|3043.36|3034.66|3043.52|3034.82|3040.81|3032.11|33
1629273870000|2021-08-18 08:04:30|3043.34|3034.64|3043.66|3034.96|3043.69|3034.99|3042.37|3033.67|37
1629273880000|2021-08-18 08:04:40|3043.74|3035.04|3044.43|3035.73|3044.52|3035.82|3043.11|3034.41|37
1629273890000|2021-08-18 08:04:50|3044.19|3035.49|3043.98|3035.28|3044.36|3035.66|3043.68|3034.98|35
1629273900000|2021-08-18 08:05:00|3044.03|3035.33|3040.95|3032.25|3044.36|3035.66|3040.62|3031.92|40
1629273910000|2021-08-18 08:05:10|3040.73|3032.03|3040.05|3031.35|3041.03|3032.33|3039.9|3031.2|38
1629273920000|2021-08-18 08:05:20|3040.14|3031.44|3040.95|3032.25|3041.15|3032.45|3040.12|3031.42|36
1629273930000|2021-08-18 08:05:30|3041.01|3032.31|3043.33|3034.63|3043.34|3034.64|3040.99|3032.29|38
1629273940000|2021-08-18 08:05:40|3043.38|3034.68|3041.67|3032.97|3044.19|3035.49|3041.67|3032.97|36
1629273950000|2021-08-18 08:05:50|3041.61|3032.91|3044.11|3035.41|3044.27|3035.57|3041.61|3032.91|38
1629273960000|2021-08-18 08:06:00|3043.89|3035.19|3041.6|3032.9|3043.89|3035.19|3041.6|3032.9|36
1629273970000|2021-08-18 08:06:10|3041.47|3032.77|3041.04|3032.34|3041.47|3032.77|3039.87|3031.17|34
1629273980000|2021-08-18 08:06:20|3041.05|3032.35|3041.65|3032.95|3042.35|3033.65|3041.05|3032.35|39
1629273990000|2021-08-18 08:06:30|3041.59|3032.89|3042.86|3034.16|3042.86|3034.16|3041.53|3032.83|33
1629274000000|2021-08-18 08:06:40|3042.93|3034.23|3042.12|3033.42|3043|3034.3|3042.06|3033.36|38
1629274010000|2021-08-18 08:06:50|3042.09|3033.39|3042.3|3033.6|3043.04|3034.34|3042.01|3033.31|35
1629274020000|2021-08-18 08:07:00|3042.38|3033.68|3043.04|3034.34|3043.19|3034.49|3042.27|3033.57|34
1629274030000|2021-08-18 08:07:10|3042.76|3034.06|3043.5|3034.8|3043.78|3035.08|3042.76|3034.06|36
1629274040000|2021-08-18 08:07:20|3043.54|3034.84|3043.86|3035.16|3043.93|3035.23|3043.36|3034.66|35
1629274050000|2021-08-18 08:07:30|3043.63|3034.93|3043.28|3034.58|3043.97|3035.27|3043.11|3034.41|36
1629274060000|2021-08-18 08:07:40|3043.26|3034.56|3044.07|3035.37|3044.07|3035.37|3043.25|3034.55|37
1629274070000|2021-08-18 08:07:50|3043.99|3035.29|3044.84|3036.14|3044.84|3036.14|3043.76|3035.06|30
1629274080000|2021-08-18 08:08:00|3044.86|3036.16|3046.85|3038.15|3046.85|3038.15|3044.52|3035.82|37
1629274090000|2021-08-18 08:08:10|3046.74|3038.04|3046.66|3037.96|3047.45|3038.75|3046.61|3037.91|34
1629274100000|2021-08-18 08:08:20|3046.57|3037.87|3044.86|3036.16|3046.57|3037.87|3044.86|3036.16|27
1629274110000|2021-08-18 08:08:30|3044.82|3036.12|3045.94|3037.24|3046.11|3037.41|3044.82|3036.12|38
1629274120000|2021-08-18 08:08:40|3045.93|3037.23|3044.48|3035.78|3045.93|3037.23|3044.48|3035.78|28
1629274130000|2021-08-18 08:08:50|3044.42|3035.72|3042.7|3034|3044.65|3035.95|3042.07|3033.37|25
1629274140000|2021-08-18 08:09:00|3042.45|3033.75|3042.95|3034.25|3043.04|3034.34|3042.31|3033.61|34
1629274150000|2021-08-18 08:09:10|3042.87|3034.17|3041.45|3032.75|3042.88|3034.18|3040.75|3032.05|34
1629274160000|2021-08-18 08:09:20|3041.59|3032.89|3041.47|3032.77|3042.16|3033.46|3041.13|3032.43|35
1629274170000|2021-08-18 08:09:30|3041.46|3032.76|3038.67|3029.97|3041.46|3032.76|3038.12|3029.42|37
1629274180000|2021-08-18 08:09:40|3038.65|3029.95|3038.13|3029.43|3039.56|3030.86|3038.13|3029.43|34
1629274190000|2021-08-18 08:09:50|3037.93|3029.23|3038.53|3029.83|3038.99|3030.29|3037.93|3029.23|34
1629274200000|2021-08-18 08:10:00|3038.62|3029.92|3039.11|3030.41|3039.83|3031.13|3038.51|3029.81|35
1629274210000|2021-08-18 08:10:10|3039.17|3030.47|3040.04|3031.34|3040.93|3032.23|3039.05|3030.35|35
1629274220000|2021-08-18 08:10:20|3040.09|3031.39|3042.11|3033.41|3042.22|3033.52|3040.09|3031.39|29
1629274230000|2021-08-18 08:10:30|3042.13|3033.43|3044.01|3035.31|3044.25|3035.55|3042.04|3033.34|31
1629274240000|2021-08-18 08:10:40|3044.37|3035.67|3045.21|3036.51|3045.23|3036.53|3044.13|3035.43|39
1629274250000|2021-08-18 08:10:50|3045.58|3036.88|3045.87|3037.17|3046.31|3037.61|3045.51|3036.81|37
1629274260000|2021-08-18 08:11:00|3045.84|3037.14|3044.72|3036.02|3046.08|3037.38|3043.9|3035.2|40
1629274270000|2021-08-18 08:11:10|3044.71|3036.01|3045.5|3036.8|3045.9|3037.2|3044.55|3035.85|37
1629274280000|2021-08-18 08:11:20|3045.49|3036.79|3045.9|3037.2|3046.07|3037.37|3045.49|3036.79|36
1629274290000|2021-08-18 08:11:30|3045.96|3037.26|3045.91|3037.21|3046.13|3037.43|3045.78|3037.08|36
1629274300000|2021-08-18 08:11:40|3045.89|3037.19|3044.68|3035.98|3046.11|3037.41|3044.68|3035.98|36
1629274310000|2021-08-18 08:11:50|3044.03|3035.33|3045.17|3036.47|3045.32|3036.62|3043.6|3034.9|35
1629274320000|2021-08-18 08:12:00|3045.11|3036.41|3045.67|3036.97|3045.69|3036.99|3045.11|3036.41|36
1629274330000|2021-08-18 08:12:10|3045.61|3036.91|3046.34|3037.64|3046.34|3037.64|3045.5|3036.8|33
1629274340000|2021-08-18 08:12:20|3046.45|3037.75|3047.36|3038.66|3047.36|3038.66|3046.43|3037.73|32
1629274350000|2021-08-18 08:12:30|3047.35|3038.65|3047.54|3038.84|3047.54|3038.84|3047.03|3038.33|34
1629274360000|2021-08-18 08:12:40|3047.31|3038.61|3047.14|3038.44|3047.58|3038.88|3046.22|3037.52|37
1629274370000|2021-08-18 08:12:50|3047.15|3038.45|3047.78|3039.08|3047.78|3039.08|3046.69|3037.99|32
1629274380000|2021-08-18 08:13:00|3047.74|3039.04|3047.41|3038.71|3048|3039.3|3047.16|3038.46|22
1629274390000|2021-08-18 08:13:10|3047.44|3038.74|3045.74|3037.04|3047.81|3039.11|3045.64|3036.94|28
1629274400000|2021-08-18 08:13:20|3045.67|3036.97|3045.9|3037.2|3046.07|3037.37|3045.67|3036.97|30
1629274410000|2021-08-18 08:13:30|3045.92|3037.22|3046.23|3037.53|3046.89|3038.19|3045.84|3037.14|35
1629274420000|2021-08-18 08:13:40|3046.21|3037.51|3047.19|3038.49|3047.19|3038.49|3046.21|3037.51|34
1629274430000|2021-08-18 08:13:50|3047.21|3038.51|3047.33|3038.63|3047.54|3038.84|3047.02|3038.32|40
1629274440000|2021-08-18 08:14:00|3047.35|3038.65|3047.05|3038.35|3047.35|3038.65|3045.91|3037.21|36
1629274450000|2021-08-18 08:14:10|3047.11|3038.41|3048.61|3039.91|3048.67|3039.97|3047.11|3038.41|39
1629274460000|2021-08-18 08:14:20|3048.41|3039.71|3049.67|3040.97|3049.79|3041.09|3048.4|3039.7|38
1629274470000|2021-08-18 08:14:30|3049.5|3040.8|3048.7|3040|3049.7|3041|3048.58|3039.88|40
1629274480000|2021-08-18 08:14:40|3048.65|3039.95|3049.12|3040.42|3049.27|3040.57|3048.56|3039.86|37
1629274490000|2021-08-18 08:14:50|3049.11|3040.41|3047.1|3038.4|3049.31|3040.61|3046.21|3037.51|40
1629274500000|2021-08-18 08:15:00|3047.11|3038.41|3046.59|3037.89|3047.17|3038.47|3046.11|3037.41|37
1629274510000|2021-08-18 08:15:10|3046.58|3037.88|3048.04|3039.34|3048.04|3039.34|3046.49|3037.79|34
1629274520000|2021-08-18 08:15:20|3048.33|3039.63|3050.66|3041.96|3050.79|3042.09|3048.33|3039.63|35
1629274530000|2021-08-18 08:15:30|3050.75|3042.05|3051.26|3042.56|3051.61|3042.91|3050.2|3041.5|37
1629274540000|2021-08-18 08:15:40|3051.31|3042.61|3051.23|3042.53|3051.64|3042.94|3051.04|3042.34|36
1629274550000|2021-08-18 08:15:50|3051.3|3042.6|3052.18|3043.48|3053.07|3044.37|3051.23|3042.53|37
1629274560000|2021-08-18 08:16:00|3052.58|3043.88|3052.39|3043.69|3053.14|3044.44|3051.9|3043.2|39
1629274570000|2021-08-18 08:16:10|3052.66|3043.96|3053.28|3044.58|3053.36|3044.66|3052.27|3043.57|38
1629274580000|2021-08-18 08:16:20|3053.29|3044.59|3052.4|3043.7|3053.47|3044.77|3052.4|3043.7|36
1629274590000|2021-08-18 08:16:30|3052.42|3043.72|3051.51|3042.81|3052.42|3043.72|3049.91|3041.21|38
1629274600000|2021-08-18 08:16:40|3051.44|3042.74|3052.62|3043.92|3052.7|3044|3051.32|3042.62|36
1629274610000|2021-08-18 08:16:50|3052.57|3043.87|3053.29|3044.59|3053.55|3044.85|3052.57|3043.87|35
1629274620000|2021-08-18 08:17:00|3053.3|3044.6|3053.49|3044.79|3053.6|3044.9|3053.13|3044.43|33
1629274630000|2021-08-18 08:17:10|3053.55|3044.85|3052.62|3043.92|3053.81|3045.11|3052.52|3043.82|37
1629274640000|2021-08-18 08:17:20|3052.57|3043.87|3053.55|3044.85|3053.55|3044.85|3052.54|3043.84|36
1629274650000|2021-08-18 08:17:30|3053.69|3044.99|3053.51|3044.81|3053.76|3045.06|3053.51|3044.81|31
1629274660000|2021-08-18 08:17:40|3053.58|3044.88|3053.59|3044.89|3053.81|3045.11|3053.35|3044.65|34
1629274670000|2021-08-18 08:17:50|3053.66|3044.96|3053.79|3045.09|3053.94|3045.24|3053.52|3044.82|36
1629274680000|2021-08-18 08:18:00|3053.83|3045.13|3053.87|3045.17|3053.98|3045.28|3053.17|3044.47|34
1629274690000|2021-08-18 08:18:10|3053.86|3045.16|3054.02|3045.32|3054.05|3045.35|3053.8|3045.1|30
1629274700000|2021-08-18 08:18:20|3054.03|3045.33|3054.11|3045.41|3054.14|3045.44|3054.02|3045.32|21
1629274710000|2021-08-18 08:18:30|3054.1|3045.4|3054.38|3045.68|3054.47|3045.77|3054.1|3045.4|16
1629274720000|2021-08-18 08:18:40|3054.2|3045.5|3054.36|3045.66|3054.49|3045.79|3054.2|3045.5|30
1629274730000|2021-08-18 08:18:50|3054.28|3045.58|3053.73|3045.03|3054.28|3045.58|3053.53|3044.83|31
1629274740000|2021-08-18 08:19:00|3053.74|3045.04|3052.26|3043.56|3053.76|3045.06|3052.23|3043.53|32
1629274750000|2021-08-18 08:19:10|3052.23|3043.53|3050.93|3042.23|3052.45|3043.75|3050.49|3041.79|39
1629274760000|2021-08-18 08:19:20|3050.98|3042.28|3052.64|3043.94|3052.64|3043.94|3050.67|3041.97|36
1629274770000|2021-08-18 08:19:30|3052.65|3043.95|3051.94|3043.24|3053.39|3044.69|3051.85|3043.15|37
1629274780000|2021-08-18 08:19:40|3052|3043.3|3053.05|3044.35|3053.05|3044.35|3051.72|3043.02|38
1629274790000|2021-08-18 08:19:50|3053.16|3044.46|3052.27|3043.57|3053.32|3044.62|3052.27|3043.57|36
1629274800000|2021-08-18 08:20:00|3052.28|3043.58|3052.44|3043.74|3052.8|3044.1|3052.28|3043.58|36
1629274810000|2021-08-18 08:20:10|3052.47|3043.77|3051.83|3043.13|3052.79|3044.09|3051.83|3043.13|28
1629274820000|2021-08-18 08:20:20|3051.85|3043.15|3050.64|3041.94|3051.85|3043.15|3050.6|3041.9|30
1629274830000|2021-08-18 08:20:30|3050.35|3041.65|3048.16|3039.46|3050.35|3041.65|3048.16|3039.46|37
1629274840000|2021-08-18 08:20:40|3047.71|3039.01|3046.57|3037.87|3047.71|3039.01|3044.92|3036.22|37
1629274850000|2021-08-18 08:20:50|3046.92|3038.22|3045.18|3036.48|3046.92|3038.22|3044.96|3036.26|38
1629274860000|2021-08-18 08:21:00|3045.39|3036.69|3042.67|3033.97|3045.39|3036.69|3042.67|3033.97|38
1629274870000|2021-08-18 08:21:10|3042.64|3033.94|3042.47|3033.77|3043.17|3034.47|3042.2|3033.5|35
1629274880000|2021-08-18 08:21:20|3042.64|3033.94|3041.38|3032.68|3042.69|3033.99|3041.38|3032.68|35
1629274890000|2021-08-18 08:21:30|3041.21|3032.51|3041.88|3033.18|3042.01|3033.31|3040.85|3032.15|39
1629274900000|2021-08-18 08:21:40|3041.87|3033.17|3041.63|3032.93|3041.87|3033.17|3040.81|3032.11|34
1629274910000|2021-08-18 08:21:50|3041.57|3032.87|3040.32|3031.62|3041.57|3032.87|3039.9|3031.2|38
1629274920000|2021-08-18 08:22:00|3040.27|3031.57|3042.94|3034.24|3043.47|3034.77|3040.22|3031.52|40
1629274930000|2021-08-18 08:22:10|3042.86|3034.16|3044.62|3035.92|3044.97|3036.27|3042.86|3034.16|40
1629274940000|2021-08-18 08:22:20|3044.57|3035.87|3043.22|3034.52|3046.15|3037.45|3043.22|3034.52|40
1629274950000|2021-08-18 08:22:30|3042.89|3034.19|3042.61|3033.91|3043.08|3034.38|3042.07|3033.37|39
1629274960000|2021-08-18 08:22:40|3042.38|3033.68|3042.45|3033.75|3042.64|3033.94|3042.34|3033.64|37
1629274970000|2021-08-18 08:22:50|3042.26|3033.56|3042.29|3033.59|3042.7|3034|3042.26|3033.56|36
1629274980000|2021-08-18 08:23:00|3042.3|3033.6|3042.77|3034.07|3043.33|3034.63|3042.3|3033.6|33
1629274990000|2021-08-18 08:23:10|3042.78|3034.08|3044.75|3036.05|3044.75|3036.05|3042.43|3033.73|34
1629275000000|2021-08-18 08:23:20|3044.86|3036.16|3041.79|3033.09|3044.87|3036.17|3041.79|3033.09|30
1629275010000|2021-08-18 08:23:30|3041.91|3033.21|3040.57|3031.87|3041.97|3033.27|3040.38|3031.68|26
1629275020000|2021-08-18 08:23:40|3040.55|3031.85|3038.59|3029.89|3040.55|3031.85|3038.45|3029.75|30
1629275030000|2021-08-18 08:23:50|3038.48|3029.78|3037.05|3028.35|3038.64|3029.94|3036.5|3027.8|37
1629275040000|2021-08-18 08:24:00|3037.13|3028.43|3037.39|3028.69|3037.47|3028.77|3037.05|3028.35|36
1629275050000|2021-08-18 08:24:10|3037.4|3028.7|3039.36|3030.66|3039.82|3031.12|3037.4|3028.7|36
1629275060000|2021-08-18 08:24:20|3039.34|3030.64|3039.58|3030.88|3039.71|3031.01|3039.31|3030.61|34
1629275070000|2021-08-18 08:24:30|3039.61|3030.91|3039.47|3030.77|3039.64|3030.94|3039.02|3030.32|36
1629275080000|2021-08-18 08:24:40|3039.52|3030.82|3038.66|3029.96|3039.52|3030.82|3038.35|3029.65|37
1629275090000|2021-08-18 08:24:50|3038.73|3030.03|3038.82|3030.12|3038.96|3030.26|3038.47|3029.77|34
1629275100000|2021-08-18 08:25:00|3038.87|3030.17|3037.78|3029.08|3039.12|3030.42|3037.78|3029.08|38
1629275110000|2021-08-18 08:25:10|3037.8|3029.1|3036.53|3027.83|3037.86|3029.16|3035.42|3026.72|37
1629275120000|2021-08-18 08:25:20|3036.68|3027.98|3035.68|3026.98|3037.08|3028.38|3035.68|3026.98|38
1629275130000|2021-08-18 08:25:30|3035.74|3027.04|3035.83|3027.13|3035.83|3027.13|3035.62|3026.92|24
1629275140000|2021-08-18 08:25:40|3035.79|3027.09|3035.82|3027.12|3036.41|3027.71|3035.64|3026.94|24
1629275150000|2021-08-18 08:25:50|3035.77|3027.07|3035.15|3026.45|3035.77|3027.07|3035.08|3026.38|25
1629275160000|2021-08-18 08:26:00|3035.14|3026.44|3034.94|3026.24|3035.36|3026.66|3034.91|3026.21|34
1629275170000|2021-08-18 08:26:10|3034.98|3026.28|3035.17|3026.47|3035.29|3026.59|3034.83|3026.13|34
1629275180000|2021-08-18 08:26:20|3035.2|3026.5|3032.43|3023.73|3035.22|3026.52|3032.43|3023.73|33
1629275190000|2021-08-18 08:26:30|3032.38|3023.68|3034.84|3026.14|3034.84|3026.14|3032.38|3023.68|38
1629275200000|2021-08-18 08:26:40|3034.87|3026.17|3037.45|3028.75|3037.77|3029.07|3034.87|3026.17|36
1629275210000|2021-08-18 08:26:50|3037.43|3028.73|3037.77|3029.07|3037.77|3029.07|3036.58|3027.88|40
1629275220000|2021-08-18 08:27:00|3037.51|3028.81|3039|3030.3|3039|3030.3|3036.72|3028.02|39
1629275230000|2021-08-18 08:27:10|3039.08|3030.38|3040.37|3031.67|3040.85|3032.15|3038.93|3030.23|38
1629275240000|2021-08-18 08:27:20|3040.25|3031.55|3040.32|3031.62|3040.41|3031.71|3039.33|3030.63|38
1629275250000|2021-08-18 08:27:30|3040.31|3031.61|3038.85|3030.15|3040.31|3031.61|3038.78|3030.08|34
1629275260000|2021-08-18 08:27:40|3038.79|3030.09|3036.39|3027.69|3038.79|3030.09|3036.39|3027.69|36
1629275270000|2021-08-18 08:27:50|3036.29|3027.59|3036|3027.3|3036.29|3027.59|3035.46|3026.76|31
1629275280000|2021-08-18 08:28:00|3035.99|3027.29|3034.9|3026.2|3035.99|3027.29|3034.51|3025.81|29
1629275290000|2021-08-18 08:28:10|3034.98|3026.28|3033.58|3024.88|3035.61|3026.91|3033.49|3024.79|34
1629275300000|2021-08-18 08:28:20|3033.68|3024.98|3035.38|3026.68|3035.69|3026.99|3033.68|3024.98|36
1629275310000|2021-08-18 08:28:30|3035.12|3026.42|3033.54|3024.84|3035.12|3026.42|3033.43|3024.73|36
1629275320000|2021-08-18 08:28:40|3033.41|3024.71|3033.59|3024.89|3034.41|3025.71|3033.41|3024.71|39
1629275330000|2021-08-18 08:28:50|3033.58|3024.88|3032.95|3024.25|3033.58|3024.88|3032.73|3024.03|40
1629275340000|2021-08-18 08:29:00|3032.96|3024.26|3032.74|3024.04|3033.99|3025.29|3032.67|3023.97|37
1629275350000|2021-08-18 08:29:10|3032.71|3024.01|3032.27|3023.57|3032.86|3024.16|3032.27|3023.57|37
1629275360000|2021-08-18 08:29:20|3032.25|3023.55|3033.34|3024.64|3033.37|3024.67|3032.1|3023.4|33
1629275370000|2021-08-18 08:29:30|3033.48|3024.78|3032.3|3023.6|3033.63|3024.93|3032.3|3023.6|33
1629275380000|2021-08-18 08:29:40|3032.35|3023.65|3032.73|3024.03|3032.92|3024.22|3032.35|3023.65|32
1629275390000|2021-08-18 08:29:50|3032.75|3024.05|3030.6|3021.9|3032.75|3024.05|3030.6|3021.9|30
1629275400000|2021-08-18 08:30:00|3030.49|3021.79|3032.75|3024.05|3032.8|3024.1|3030.49|3021.79|36
1629275410000|2021-08-18 08:30:10|3032.56|3023.86|3033.73|3025.03|3033.73|3025.03|3032.56|3023.86|33
1629275420000|2021-08-18 08:30:20|3033.79|3025.09|3036.38|3027.68|3036.93|3028.23|3033.79|3025.09|36
1629275430000|2021-08-18 08:30:30|3036.16|3027.46|3031.58|3022.88|3036.16|3027.46|3031.12|3022.42|39
1629275440000|2021-08-18 08:30:40|3031.61|3022.91|3032.13|3023.43|3032.86|3024.16|3031.61|3022.91|38
1629275450000|2021-08-18 08:30:50|3032.31|3023.61|3033.23|3024.53|3033.37|3024.67|3032.31|3023.61|38
1629275460000|2021-08-18 08:31:00|3033.37|3024.67|3032.98|3024.28|3033.74|3025.04|3032.92|3024.22|38
1629275470000|2021-08-18 08:31:10|3032.97|3024.27|3033.13|3024.43|3033.34|3024.64|3032.95|3024.25|37
1629275480000|2021-08-18 08:31:20|3033.29|3024.59|3033.4|3024.7|3033.82|3025.12|3033.26|3024.56|31
1629275490000|2021-08-18 08:31:30|3033.29|3024.59|3034.02|3025.32|3034.03|3025.33|3033.29|3024.59|34
1629275500000|2021-08-18 08:31:40|3034.24|3025.54|3033.28|3024.58|3034.92|3026.22|3033.26|3024.56|34
1629275510000|2021-08-18 08:31:50|3033.24|3024.54|3033.66|3024.96|3033.8|3025.1|3033.23|3024.53|32
1629275520000|2021-08-18 08:32:00|3033.75|3025.05|3033.65|3024.95|3034.92|3026.22|3033.65|3024.95|37
1629275530000|2021-08-18 08:32:10|3032.94|3024.24|3028.3|3019.6|3032.94|3024.24|3028.3|3019.6|34
1629275540000|2021-08-18 08:32:20|3028.28|3019.58|3028.6|3019.9|3029.19|3020.49|3027.19|3018.49|34
1629275550000|2021-08-18 08:32:30|3028.82|3020.12|3028.1|3019.4|3028.91|3020.21|3027.69|3018.99|33
1629275560000|2021-08-18 08:32:40|3028.09|3019.39|3028.14|3019.44|3028.24|3019.54|3027.96|3019.26|25
1629275570000|2021-08-18 08:32:50|3028.2|3019.5|3026.44|3017.74|3028.2|3019.5|3026.34|3017.64|27
1629275580000|2021-08-18 08:33:00|3026.31|3017.61|3024.22|3015.52|3026.45|3017.75|3021.78|3013.08|33
1629275590000|2021-08-18 08:33:10|3024.03|3015.33|3020.95|3012.25|3024.61|3015.91|3020.63|3011.93|38
1629275600000|2021-08-18 08:33:20|3021.14|3012.44|3023.85|3015.15|3023.86|3015.16|3021.14|3012.44|38
1629275610000|2021-08-18 08:33:30|3023.82|3015.12|3020.95|3012.25|3024.05|3015.35|3020.78|3012.08|38
1629275620000|2021-08-18 08:33:40|3021|3012.3|3021.95|3013.25|3023.03|3014.33|3021|3012.3|39
1629275630000|2021-08-18 08:33:50|3022.08|3013.38|3023.35|3014.65|3023.51|3014.81|3022.08|3013.38|38
1629275640000|2021-08-18 08:34:00|3023.57|3014.87|3024.75|3016.05|3024.96|3016.26|3023.28|3014.58|36
1629275650000|2021-08-18 08:34:10|3024.7|3016|3025.25|3016.55|3026.6|3017.9|3024.7|3016|36
1629275660000|2021-08-18 08:34:20|3025.19|3016.49|3026.63|3017.93|3026.65|3017.95|3025.06|3016.36|39
1629275670000|2021-08-18 08:34:30|3026.58|3017.88|3025.69|3016.99|3027.91|3019.21|3025.6|3016.9|33
1629275680000|2021-08-18 08:34:40|3025.61|3016.91|3026.41|3017.71|3026.41|3017.71|3024.85|3016.15|39
1629275690000|2021-08-18 08:34:50|3026.42|3017.72|3024.93|3016.23|3026.77|3018.07|3024.93|3016.23|30
1629275700000|2021-08-18 08:35:00|3025.02|3016.32|3027.36|3018.66|3027.48|3018.78|3024.95|3016.25|31
1629275710000|2021-08-18 08:35:10|3027.44|3018.74|3028.58|3019.88|3028.65|3019.95|3027.44|3018.74|36
1629275720000|2021-08-18 08:35:20|3028.43|3019.73|3027.73|3019.03|3028.66|3019.96|3026.86|3018.16|39
1629275730000|2021-08-18 08:35:30|3027.76|3019.06|3025.92|3017.22|3027.76|3019.06|3025.92|3017.22|37
1629275740000|2021-08-18 08:35:40|3025.75|3017.05|3027.55|3018.85|3027.81|3019.11|3024.97|3016.27|37
1629275750000|2021-08-18 08:35:50|3027.57|3018.87|3028.37|3019.67|3028.37|3019.67|3027.41|3018.71|36
1629275760000|2021-08-18 08:36:00|3028.34|3019.64|3028.45|3019.75|3028.63|3019.93|3027.84|3019.14|37
1629275770000|2021-08-18 08:36:10|3028.36|3019.66|3027.82|3019.12|3028.74|3020.04|3027.65|3018.95|36
1629275780000|2021-08-18 08:36:20|3027.88|3019.18|3027.93|3019.23|3028.38|3019.68|3027.87|3019.17|27
1629275790000|2021-08-18 08:36:30|3027.92|3019.22|3028.99|3020.29|3029|3020.3|3027.92|3019.22|29
1629275800000|2021-08-18 08:36:40|3028.98|3020.28|3029.64|3020.94|3029.67|3020.97|3028.8|3020.1|36
1629275810000|2021-08-18 08:36:50|3029.61|3020.91|3029.75|3021.05|3029.75|3021.05|3029.36|3020.66|24
1629275820000|2021-08-18 08:37:00|3029.62|3020.92|3030.58|3021.88|3030.72|3022.02|3029.62|3020.92|27
1629275830000|2021-08-18 08:37:10|3030.73|3022.03|3030.33|3021.63|3030.8|3022.1|3030.07|3021.37|27
1629275840000|2021-08-18 08:37:20|3030.31|3021.61|3032.76|3024.06|3032.81|3024.11|3030.31|3021.61|36
1629275850000|2021-08-18 08:37:30|3032.5|3023.8|3033.82|3025.12|3033.82|3025.12|3032.31|3023.61|39
1629275860000|2021-08-18 08:37:40|3034.13|3025.43|3033.07|3024.37|3034.18|3025.48|3033|3024.3|37
1629275870000|2021-08-18 08:37:50|3033.22|3024.52|3034.07|3025.37|3034.28|3025.58|3033.22|3024.52|31
1629275880000|2021-08-18 08:38:00|3034.06|3025.36|3032.35|3023.65|3034.56|3025.86|3032.35|3023.65|33
1629275890000|2021-08-18 08:38:10|3032.07|3023.37|3031.77|3023.07|3034.35|3025.65|3031.28|3022.58|37
1629275900000|2021-08-18 08:38:20|3031.62|3022.92|3032.8|3024.1|3032.83|3024.13|3031.45|3022.75|36
1629275910000|2021-08-18 08:38:30|3032.77|3024.07|3033.41|3024.71|3033.46|3024.76|3032.69|3023.99|26
1629275920000|2021-08-18 08:38:40|3033.39|3024.69|3033.24|3024.54|3033.46|3024.76|3032.89|3024.19|33
1629275930000|2021-08-18 08:38:50|3033.13|3024.43|3033.27|3024.57|3033.27|3024.57|3031.23|3022.53|38
1629275940000|2021-08-18 08:39:00|3033.38|3024.68|3031.51|3022.81|3034.33|3025.63|3031.51|3022.81|37
1629275950000|2021-08-18 08:39:10|3031.5|3022.8|3033.85|3025.15|3033.9|3025.2|3031.45|3022.75|37
1629275960000|2021-08-18 08:39:20|3033.81|3025.11|3034.94|3026.24|3035.16|3026.46|3033.01|3024.31|38
1629275970000|2021-08-18 08:39:30|3035.02|3026.32|3035.2|3026.5|3035.32|3026.62|3034.42|3025.72|36
1629275980000|2021-08-18 08:39:40|3035.24|3026.54|3034.62|3025.92|3035.31|3026.61|3034.07|3025.37|34
1629275990000|2021-08-18 08:39:50|3034.72|3026.02|3035.39|3026.69|3035.44|3026.74|3034.72|3026.02|19
1629276000000|2021-08-18 08:40:00|3035.4|3026.7|3035.53|3026.83|3035.53|3026.83|3035.18|3026.48|29
1629276010000|2021-08-18 08:40:10|3035.52|3026.82|3033.54|3024.84|3036.1|3027.4|3033.54|3024.84|27
1629276020000|2021-08-18 08:40:20|3033.53|3024.83|3032.51|3023.81|3034.42|3025.72|3032.51|3023.81|35
1629276030000|2021-08-18 08:40:30|3032.43|3023.73|3033.34|3024.64|3033.42|3024.72|3032.31|3023.61|38
1629276040000|2021-08-18 08:40:40|3033.35|3024.65|3032.84|3024.14|3033.35|3024.65|3032.78|3024.08|35
1629276050000|2021-08-18 08:40:50|3032.86|3024.16|3033.46|3024.76|3033.67|3024.97|3032.85|3024.15|39
1629276060000|2021-08-18 08:41:00|3033.37|3024.67|3033.47|3024.77|3033.51|3024.81|3033.33|3024.63|32
1629276070000|2021-08-18 08:41:10|3033.45|3024.75|3034.02|3025.32|3034.02|3025.32|3033.3|3024.6|37
1629276080000|2021-08-18 08:41:20|3034.05|3025.35|3035.17|3026.47|3035.58|3026.88|3034.05|3025.35|38
1629276090000|2021-08-18 08:41:30|3035.19|3026.49|3036.33|3027.63|3036.35|3027.65|3035.07|3026.37|37
1629276100000|2021-08-18 08:41:40|3036.46|3027.76|3038.49|3029.79|3038.69|3029.99|3036.46|3027.76|39
1629276110000|2021-08-18 08:41:50|3038.44|3029.74|3039.35|3030.65|3039.35|3030.65|3038.31|3029.61|34
1629276120000|2021-08-18 08:42:00|3039.38|3030.68|3039.12|3030.42|3039.43|3030.73|3038.99|3030.29|34
1629276130000|2021-08-18 08:42:10|3038.86|3030.16|3038.2|3029.5|3039.26|3030.56|3038.19|3029.49|35
1629276140000|2021-08-18 08:42:20|3038.42|3029.72|3038.6|3029.9|3039.15|3030.45|3038.42|3029.72|35
1629276150000|2021-08-18 08:42:30|3038.58|3029.88|3038.67|3029.97|3039.14|3030.44|3037.94|3029.24|37
1629276160000|2021-08-18 08:42:40|3038.78|3030.08|3040.15|3031.45|3040.15|3031.45|3038.78|3030.08|30
1629276170000|2021-08-18 08:42:50|3040.09|3031.39|3040.02|3031.32|3040.17|3031.47|3039.9|3031.2|27
1629276180000|2021-08-18 08:43:00|3039.69|3030.99|3040.22|3031.52|3040.51|3031.81|3039.69|3030.99|22
1629276190000|2021-08-18 08:43:10|3040.2|3031.5|3039.01|3030.31|3040.2|3031.5|3038.48|3029.78|36
1629276200000|2021-08-18 08:43:20|3039.11|3030.41|3040.18|3031.48|3040.25|3031.55|3038.92|3030.22|35
1629276210000|2021-08-18 08:43:30|3040.16|3031.46|3038.9|3030.2|3040.16|3031.46|3038.9|3030.2|26
1629276220000|2021-08-18 08:43:40|3038.88|3030.18|3037.45|3028.75|3038.88|3030.18|3037.45|3028.75|33
1629276230000|2021-08-18 08:43:50|3037.44|3028.74|3037.43|3028.73|3038.41|3029.71|3037.36|3028.66|37
1629276240000|2021-08-18 08:44:00|3037.44|3028.74|3037.13|3028.43|3037.63|3028.93|3037.13|3028.43|37
1629276250000|2021-08-18 08:44:10|3037.27|3028.57|3034.44|3025.74|3037.27|3028.57|3034.44|3025.74|39
1629276260000|2021-08-18 08:44:20|3034.47|3025.77|3033.97|3025.27|3034.51|3025.81|3033.67|3024.97|32
1629276270000|2021-08-18 08:44:30|3033.98|3025.28|3033.82|3025.12|3033.98|3025.28|3033.8|3025.1|18
1629276280000|2021-08-18 08:44:40|3033.86|3025.16|3033.64|3024.94|3034.28|3025.58|3033.58|3024.88|19
1629276290000|2021-08-18 08:44:50|3033.55|3024.85|3033.18|3024.48|3034.37|3025.67|3033.18|3024.48|32
1629276300000|2021-08-18 08:45:00|3033.13|3024.43|3036|3027.3|3036.26|3027.56|3032.9|3024.2|35
1629276310000|2021-08-18 08:45:10|3036.06|3027.36|3038.87|3030.17|3039.16|3030.46|3036.06|3027.36|30
1629276320000|2021-08-18 08:45:20|3039.01|3030.31|3039.87|3031.17|3039.93|3031.23|3038.25|3029.55|31
1629276330000|2021-08-18 08:45:30|3039.95|3031.25|3040.51|3031.81|3041.07|3032.37|3039.59|3030.89|30
1629276340000|2021-08-18 08:45:40|3040.35|3031.65|3040.26|3031.56|3040.52|3031.82|3040.07|3031.37|23
1629276350000|2021-08-18 08:45:50|3040.33|3031.63|3040.66|3031.96|3040.88|3032.18|3040.25|3031.55|32
1629276360000|2021-08-18 08:46:00|3040.65|3031.95|3039.8|3031.1|3040.66|3031.96|3038.91|3030.21|30
1629276370000|2021-08-18 08:46:10|3039.78|3031.08|3038.74|3030.04|3039.78|3031.08|3038.21|3029.51|34
1629276380000|2021-08-18 08:46:20|3038.64|3029.94|3039.92|3031.22|3040.01|3031.31|3038.55|3029.85|35
1629276390000|2021-08-18 08:46:30|3039.91|3031.21|3040.53|3031.83|3040.53|3031.83|3039.91|3031.21|31
1629276400000|2021-08-18 08:46:40|3040.54|3031.84|3040.54|3031.84|3040.79|3032.09|3040.21|3031.51|37
1629276410000|2021-08-18 08:46:50|3040.53|3031.83|3040.93|3032.23|3040.93|3032.23|3040.53|3031.83|31
1629276420000|2021-08-18 08:47:00|3041.08|3032.38|3040.72|3032.02|3041.08|3032.38|3040.39|3031.69|33
1629276430000|2021-08-18 08:47:10|3040.64|3031.94|3040.76|3032.06|3040.78|3032.08|3040.62|3031.92|30
1629276440000|2021-08-18 08:47:20|3040.77|3032.07|3041.38|3032.68|3041.67|3032.97|3040.67|3031.97|26
1629276450000|2021-08-18 08:47:30|3041.37|3032.67|3041.97|3033.27|3042.01|3033.31|3041.37|3032.67|16
1629276460000|2021-08-18 08:47:40|3041.98|3033.28|3041.84|3033.14|3042.05|3033.35|3041.33|3032.63|29
1629276470000|2021-08-18 08:47:50|3041.87|3033.17|3041.49|3032.79|3042.02|3033.32|3041.33|3032.63|23
1629276480000|2021-08-18 08:48:00|3041.46|3032.76|3041.38|3032.68|3042.15|3033.45|3041.38|3032.68|34
1629276490000|2021-08-18 08:48:10|3041.67|3032.97|3041.8|3033.1|3041.95|3033.25|3041.54|3032.84|37
1629276500000|2021-08-18 08:48:20|3041.77|3033.07|3040.19|3031.49|3041.79|3033.09|3040.19|3031.49|35
1629276510000|2021-08-18 08:48:30|3039.81|3031.11|3038.62|3029.92|3039.81|3031.11|3038.54|3029.84|36
1629276520000|2021-08-18 08:48:40|3038.74|3030.04|3038.72|3030.02|3039.05|3030.35|3038.66|3029.96|37
1629276530000|2021-08-18 08:48:50|3038.6|3029.9|3037.18|3028.48|3038.6|3029.9|3036.85|3028.15|38
1629276540000|2021-08-18 08:49:00|3037.17|3028.47|3037.04|3028.34|3038.12|3029.42|3036.57|3027.87|36
1629276550000|2021-08-18 08:49:10|3036.66|3027.96|3036.97|3028.27|3037.01|3028.31|3035.29|3026.59|36
1629276560000|2021-08-18 08:49:20|3036.91|3028.21|3037.84|3029.14|3037.87|3029.17|3036.48|3027.78|32
1629276570000|2021-08-18 08:49:30|3037.75|3029.05|3036.65|3027.95|3037.81|3029.11|3036.55|3027.85|31
1629276580000|2021-08-18 08:49:40|3036.66|3027.96|3035.41|3026.71|3036.74|3028.04|3035.36|3026.66|31
1629276590000|2021-08-18 08:49:50|3035.39|3026.69|3034.53|3025.83|3035.53|3026.83|3034.53|3025.83|34
1629276600000|2021-08-18 08:50:00|3034.58|3025.88|3036.88|3028.18|3036.88|3028.18|3034.52|3025.82|38
1629276610000|2021-08-18 08:50:10|3036.85|3028.15|3038.35|3029.65|3038.44|3029.74|3036.85|3028.15|32
1629276620000|2021-08-18 08:50:20|3038.34|3029.64|3038.79|3030.09|3038.92|3030.22|3038.17|3029.47|25
1629276630000|2021-08-18 08:50:30|3038.81|3030.11|3038.75|3030.05|3039.15|3030.45|3038.75|3030.05|28
1629276640000|2021-08-18 08:50:40|3038.88|3030.18|3039.1|3030.4|3039.19|3030.49|3038.74|3030.04|17
1629276650000|2021-08-18 08:50:50|3039.49|3030.79|3040.01|3031.31|3040.13|3031.43|3039.48|3030.78|16
1629276660000|2021-08-18 08:51:00|3040.05|3031.35|3040.04|3031.34|3040.05|3031.35|3040.01|3031.31|3
1629276670000|2021-08-18 08:51:10|3040.2|3031.5|3040.33|3031.63|3041.28|3032.58|3040|3031.3|30
1629276680000|2021-08-18 08:51:20|3040.29|3031.59|3040.24|3031.54|3040.38|3031.68|3039.88|3031.18|35
1629276690000|2021-08-18 08:51:30|3040.27|3031.57|3040.23|3031.53|3040.32|3031.62|3039.91|3031.21|33
1629276700000|2021-08-18 08:51:40|3040.22|3031.52|3039.49|3030.79|3040.37|3031.67|3039.44|3030.74|32
1629276710000|2021-08-18 08:51:50|3039.59|3030.89|3037.62|3028.92|3039.76|3031.06|3037.62|3028.92|33
1629276720000|2021-08-18 08:52:00|3038.02|3029.32|3038.93|3030.23|3039.28|3030.58|3037.89|3029.19|38
1629276730000|2021-08-18 08:52:10|3038.9|3030.2|3039.42|3030.72|3039.58|3030.88|3038.88|3030.18|36
1629276740000|2021-08-18 08:52:20|3039.73|3031.03|3040.71|3032.01|3040.71|3032.01|3039.5|3030.8|36
1629276750000|2021-08-18 08:52:30|3040.68|3031.98|3041.26|3032.56|3041.54|3032.84|3040.53|3031.83|36
1629276760000|2021-08-18 08:52:40|3041.27|3032.57|3042.66|3033.96|3042.81|3034.11|3041|3032.3|37
1629276770000|2021-08-18 08:52:50|3042.69|3033.99|3042.54|3033.84|3043|3034.3|3042.27|3033.57|37
1629276780000|2021-08-18 08:53:00|3042.51|3033.81|3042.8|3034.1|3042.87|3034.17|3042.04|3033.34|39
1629276790000|2021-08-18 08:53:10|3042.82|3034.12|3043.37|3034.67|3043.43|3034.73|3042.82|3034.12|38
1629276800000|2021-08-18 08:53:20|3043.51|3034.81|3042.88|3034.18|3043.51|3034.81|3042.25|3033.55|34
1629276810000|2021-08-18 08:53:30|3042.77|3034.07|3043.41|3034.71|3043.47|3034.77|3042.64|3033.94|37
1629276820000|2021-08-18 08:53:40|3043.21|3034.51|3043.28|3034.58|3043.49|3034.79|3042.8|3034.1|34
1629276830000|2021-08-18 08:53:50|3043.29|3034.59|3044.71|3036.01|3045.13|3036.43|3043.21|3034.51|36
1629276840000|2021-08-18 08:54:00|3044.79|3036.09|3044.39|3035.69|3044.92|3036.22|3044.3|3035.6|35
1629276850000|2021-08-18 08:54:10|3044.41|3035.71|3043.95|3035.25|3044.75|3036.05|3043.83|3035.13|37
1629276860000|2021-08-18 08:54:20|3043.75|3035.05|3042.52|3033.82|3043.75|3035.05|3042.15|3033.45|36
1629276870000|2021-08-18 08:54:30|3042.2|3033.5|3044.12|3035.42|3044.12|3035.42|3041.77|3033.07|36
1629276880000|2021-08-18 08:54:40|3044.11|3035.41|3042.42|3033.72|3044.11|3035.41|3042.11|3033.41|30
1629276890000|2021-08-18 08:54:50|3042.49|3033.79|3042.01|3033.31|3043.31|3034.61|3041.8|3033.1|31
1629276900000|2021-08-18 08:55:00|3041.96|3033.26|3042.4|3033.7|3042.49|3033.79|3041.77|3033.07|26
1629276910000|2021-08-18 08:55:10|3042.5|3033.8|3042.66|3033.96|3042.76|3034.06|3042.34|3033.64|25
1629276920000|2021-08-18 08:55:20|3042.67|3033.97|3042.18|3033.48|3042.71|3034.01|3041.7|3033|36
1629276930000|2021-08-18 08:55:30|3042.01|3033.31|3043.92|3035.22|3043.92|3035.22|3041.89|3033.19|37
1629276940000|2021-08-18 08:55:40|3043.8|3035.1|3043.91|3035.21|3043.96|3035.26|3043.56|3034.86|32
1629276950000|2021-08-18 08:55:50|3043.95|3035.25|3043.27|3034.57|3043.95|3035.25|3043.27|3034.57|35
1629276960000|2021-08-18 08:56:00|3042.87|3034.17|3043.78|3035.08|3043.93|3035.23|3042.79|3034.09|37
1629276970000|2021-08-18 08:56:10|3043.81|3035.11|3044.34|3035.64|3044.66|3035.96|3043.81|3035.11|38
1629276980000|2021-08-18 08:56:20|3044.28|3035.58|3043.95|3035.25|3044.48|3035.78|3043.95|3035.25|34
1629276990000|2021-08-18 08:56:30|3043.92|3035.22|3043.84|3035.14|3043.97|3035.27|3043.61|3034.91|36
1629277000000|2021-08-18 08:56:40|3043.87|3035.17|3044.16|3035.46|3044.31|3035.61|3043.83|3035.13|34
1629277010000|2021-08-18 08:56:50|3044.3|3035.6|3044.77|3036.07|3045.18|3036.48|3044.29|3035.59|35
1629277020000|2021-08-18 08:57:00|3044.74|3036.04|3045.28|3036.58|3045.35|3036.65|3044.74|3036.04|35
1629277030000|2021-08-18 08:57:10|3045.25|3036.55|3045.15|3036.45|3045.38|3036.68|3044.53|3035.83|37
1629277040000|2021-08-18 08:57:20|3045.11|3036.41|3046.06|3037.36|3046.1|3037.4|3045.11|3036.41|33
1629277050000|2021-08-18 08:57:30|3046.08|3037.38|3045.74|3037.04|3046.13|3037.43|3045.23|3036.53|37
1629277060000|2021-08-18 08:57:40|3045.82|3037.12|3045.91|3037.21|3046.13|3037.43|3045.45|3036.75|36
1629277070000|2021-08-18 08:57:50|3045.95|3037.25|3045.97|3037.27|3046.01|3037.31|3045.57|3036.87|37
1629277080000|2021-08-18 08:58:00|3045.94|3037.24|3045.87|3037.17|3045.97|3037.27|3045.53|3036.83|35
1629277090000|2021-08-18 08:58:10|3045.89|3037.19|3045.51|3036.81|3046.04|3037.34|3045.38|3036.68|30
1629277100000|2021-08-18 08:58:20|3045.56|3036.86|3045.09|3036.39|3046.02|3037.32|3044.79|3036.09|38
1629277110000|2021-08-18 08:58:30|3045.08|3036.38|3045.74|3037.04|3046|3037.3|3045.01|3036.31|32
1629277120000|2021-08-18 08:58:40|3045.75|3037.05|3045.88|3037.18|3046.3|3037.6|3045.46|3036.76|36
1629277130000|2021-08-18 08:58:50|3045.89|3037.19|3045.88|3037.18|3045.89|3037.19|3045.42|3036.72|39
1629277140000|2021-08-18 08:59:00|3045.96|3037.26|3048.53|3039.83|3049.28|3040.58|3045.96|3037.26|36
1629277150000|2021-08-18 08:59:10|3048.59|3039.89|3048.61|3039.91|3049.13|3040.43|3048.19|3039.49|33
1629277160000|2021-08-18 08:59:20|3048.62|3039.92|3046.59|3037.89|3049.12|3040.42|3046.59|3037.89|38
1629277170000|2021-08-18 08:59:30|3046.97|3038.27|3048.65|3039.95|3048.94|3040.24|3046.93|3038.23|37
1629277180000|2021-08-18 08:59:40|3048.63|3039.93|3048.62|3039.92|3049.35|3040.65|3048|3039.3|35
1629277190000|2021-08-18 08:59:50|3048.55|3039.85|3048.14|3039.44|3048.78|3040.08|3048.14|3039.44|23
1629277200000|2021-08-18 09:00:00|3048.11|3039.41|3049.69|3040.99|3049.91|3041.21|3048.11|3039.41|28
1629277210000|2021-08-18 09:00:10|3049.75|3041.05|3053.87|3045.17|3054.3|3045.6|3049.7|3041|34
1629277220000|2021-08-18 09:00:20|3053.91|3045.21|3055.4|3046.7|3056.71|3048.01|3053.91|3045.21|32
1629277230000|2021-08-18 09:00:30|3055.81|3047.11|3054.98|3046.28|3055.94|3047.24|3054.38|3045.68|39
1629277240000|2021-08-18 09:00:40|3055.35|3046.65|3054.75|3046.05|3055.72|3047.02|3054.71|3046.01|38
1629277250000|2021-08-18 09:00:50|3054.61|3045.91|3056.15|3047.45|3056.6|3047.9|3053.51|3044.81|38
1629277260000|2021-08-18 09:01:00|3056.21|3047.51|3056.5|3047.8|3056.76|3048.06|3055.8|3047.1|35
1629277270000|2021-08-18 09:01:10|3056.33|3047.63|3056.37|3047.67|3056.41|3047.71|3055.99|3047.29|36
1629277280000|2021-08-18 09:01:20|3056.01|3047.31|3057.79|3049.09|3057.79|3049.09|3055.43|3046.73|37
1629277290000|2021-08-18 09:01:30|3057.83|3049.13|3058.22|3049.52|3058.22|3049.52|3057.46|3048.76|38
1629277300000|2021-08-18 09:01:40|3057.87|3049.17|3057.15|3048.45|3057.91|3049.21|3057.15|3048.45|31
1629277310000|2021-08-18 09:01:50|3057.16|3048.46|3056.99|3048.29|3057.75|3049.05|3056.99|3048.29|33
1629277320000|2021-08-18 09:02:00|3056.75|3048.05|3058.26|3049.56|3058.47|3049.77|3056.59|3047.89|37
1629277330000|2021-08-18 09:02:10|3057.97|3049.27|3057.64|3048.94|3058.37|3049.67|3057.55|3048.85|32
1629277340000|2021-08-18 09:02:20|3057.59|3048.89|3054.99|3046.29|3057.59|3048.89|3054.99|3046.29|34
1629277350000|2021-08-18 09:02:30|3055.07|3046.37|3057.3|3048.6|3057.32|3048.62|3054.14|3045.44|36
1629277360000|2021-08-18 09:02:40|3057.45|3048.75|3055.83|3047.13|3057.69|3048.99|3055.74|3047.04|38
1629277370000|2021-08-18 09:02:50|3055.78|3047.08|3057.1|3048.4|3057.39|3048.69|3055.56|3046.86|38
1629277380000|2021-08-18 09:03:00|3057.16|3048.46|3056.09|3047.39|3057.56|3048.86|3055.98|3047.28|35
1629277390000|2021-08-18 09:03:10|3055.8|3047.1|3054.61|3045.91|3055.8|3047.1|3054.45|3045.75|38
1629277400000|2021-08-18 09:03:20|3054.56|3045.86|3053.17|3044.47|3054.77|3046.07|3052.88|3044.18|31
1629277410000|2021-08-18 09:03:30|3052.85|3044.15|3053.49|3044.79|3053.64|3044.94|3052.78|3044.08|40
1629277420000|2021-08-18 09:03:40|3053.55|3044.85|3055.48|3046.78|3055.71|3047.01|3053.45|3044.75|40
1629277430000|2021-08-18 09:03:50|3055.68|3046.98|3055.42|3046.72|3056.28|3047.58|3055.42|3046.72|39
1629277440000|2021-08-18 09:04:00|3055.53|3046.83|3056.62|3047.92|3057.21|3048.51|3055.53|3046.83|38
1629277450000|2021-08-18 09:04:10|3056.6|3047.9|3054.8|3046.1|3056.86|3048.16|3054.8|3046.1|36
1629277460000|2021-08-18 09:04:20|3054.9|3046.2|3055.31|3046.61|3055.31|3046.61|3053.11|3044.41|37
1629277470000|2021-08-18 09:04:30|3055.3|3046.6|3054.62|3045.92|3055.42|3046.72|3054.6|3045.9|38
1629277480000|2021-08-18 09:04:40|3054.66|3045.96|3052.78|3044.08|3054.66|3045.96|3052.78|3044.08|33
1629277490000|2021-08-18 09:04:50|3052.76|3044.06|3052.95|3044.25|3053.13|3044.43|3052.65|3043.95|34
1629277500000|2021-08-18 09:05:00|3052.96|3044.26|3051.66|3042.96|3053.85|3045.15|3051.64|3042.94|40
1629277510000|2021-08-18 09:05:10|3051.43|3042.73|3050.24|3041.54|3051.43|3042.73|3049.25|3040.55|36
1629277520000|2021-08-18 09:05:20|3050.22|3041.52|3049.13|3040.43|3050.26|3041.56|3049.13|3040.43|39
1629277530000|2021-08-18 09:05:30|3049.08|3040.38|3049.1|3040.4|3050.26|3041.56|3048.82|3040.12|37
1629277540000|2021-08-18 09:05:40|3049.25|3040.55|3048.08|3039.38|3049.91|3041.21|3048.08|3039.38|35
1629277550000|2021-08-18 09:05:50|3047.99|3039.29|3047.07|3038.37|3047.99|3039.29|3047.07|3038.37|25
1629277560000|2021-08-18 09:06:00|3047.04|3038.34|3049.24|3040.54|3049.27|3040.57|3047.04|3038.34|33
1629277570000|2021-08-18 09:06:10|3049.26|3040.56|3046.79|3038.09|3049.26|3040.56|3046.79|3038.09|22
1629277580000|2021-08-18 09:06:20|3046.8|3038.1|3046.6|3037.9|3046.84|3038.14|3046.58|3037.88|18
1629277590000|2021-08-18 09:06:30|3046.67|3037.97|3046.72|3038.02|3047.06|3038.36|3046.54|3037.84|18
1629277600000|2021-08-18 09:06:40|3046.59|3037.89|3046.53|3037.83|3047.22|3038.52|3045.91|3037.21|15
1629277610000|2021-08-18 09:06:50|3046.54|3037.84|3046.36|3037.66|3046.79|3038.09|3045.51|3036.81|15
1629277620000|2021-08-18 09:07:00|3046.08|3037.38|3045.59|3036.89|3046.15|3037.45|3045.59|3036.89|29
1629277630000|2021-08-18 09:07:10|3045.6|3036.9|3045.53|3036.83|3045.86|3037.16|3045.3|3036.6|34
1629277640000|2021-08-18 09:07:20|3045.82|3037.12|3045.16|3036.46|3045.87|3037.17|3045.12|3036.42|30
1629277650000|2021-08-18 09:07:30|3045.15|3036.45|3046.13|3037.43|3046.24|3037.54|3045.09|3036.39|27
1629277660000|2021-08-18 09:07:40|3046.14|3037.44|3047.25|3038.55|3047.71|3039.01|3046.14|3037.44|34
1629277670000|2021-08-18 09:07:50|3047.23|3038.53|3045.01|3036.31|3047.23|3038.53|3044.66|3035.96|32
1629277680000|2021-08-18 09:08:00|3045.05|3036.35|3044.77|3036.07|3045.05|3036.35|3044.65|3035.95|36
1629277690000|2021-08-18 09:08:10|3044.71|3036.01|3044.13|3035.43|3045.34|3036.64|3044.13|3035.43|33
1629277700000|2021-08-18 09:08:20|3043.98|3035.28|3043.96|3035.26|3044.08|3035.38|3043.89|3035.19|24
1629277710000|2021-08-18 09:08:30|3043.97|3035.27|3043.98|3035.28|3043.98|3035.28|3043.95|3035.25|5
1629277720000|2021-08-18 09:08:40|3043.97|3035.27|3043.33|3034.63|3043.97|3035.27|3043.33|3034.63|19
1629277730000|2021-08-18 09:08:50|3043.35|3034.65|3043.65|3034.95|3043.65|3034.95|3043.34|3034.64|23
1629277740000|2021-08-18 09:09:00|3043.58|3034.88|3043.4|3034.7|3043.87|3035.17|3043.3|3034.6|19
1629277750000|2021-08-18 09:09:10|3043.39|3034.69|3042.6|3033.9|3043.44|3034.74|3042.55|3033.85|21
1629277760000|2021-08-18 09:09:20|3042.57|3033.87|3041.83|3033.13|3042.65|3033.95|3041.65|3032.95|29
1629277770000|2021-08-18 09:09:30|3041.88|3033.18|3042.81|3034.11|3043.69|3034.99|3041.81|3033.11|40
1629277780000|2021-08-18 09:09:40|3042.75|3034.05|3042.57|3033.87|3042.81|3034.11|3041.93|3033.23|36
1629277790000|2021-08-18 09:09:50|3042.56|3033.86|3041.34|3032.64|3042.79|3034.09|3040.98|3032.28|33
1629277800000|2021-08-18 09:10:00|3041.25|3032.55|3043.41|3034.71|3044|3035.3|3041.25|3032.55|33
1629277810000|2021-08-18 09:10:10|3043.42|3034.72|3045.47|3036.77|3046.14|3037.44|3043.42|3034.72|39
1629277820000|2021-08-18 09:10:20|3045.43|3036.73|3045.29|3036.59|3046.12|3037.42|3045.29|3036.59|34
1629277830000|2021-08-18 09:10:30|3045.47|3036.77|3044.87|3036.17|3045.77|3037.07|3044.87|3036.17|36
1629277840000|2021-08-18 09:10:40|3044.75|3036.05|3043.59|3034.89|3045.37|3036.67|3042.91|3034.21|38
1629277850000|2021-08-18 09:10:50|3043.61|3034.91|3043.47|3034.77|3044.28|3035.58|3043.23|3034.53|38
1629277860000|2021-08-18 09:11:00|3043.49|3034.79|3043.89|3035.19|3044.92|3036.22|3043.49|3034.79|39
1629277870000|2021-08-18 09:11:10|3044.07|3035.37|3043.9|3035.2|3045.05|3036.35|3043.89|3035.19|38
1629277880000|2021-08-18 09:11:20|3044.3|3035.6|3042.7|3034|3044.3|3035.6|3042.6|3033.9|32
1629277890000|2021-08-18 09:11:30|3042.59|3033.89|3042.57|3033.87|3042.8|3034.1|3042.56|3033.86|18
1629277900000|2021-08-18 09:11:40|3042.56|3033.86|3042.58|3033.88|3042.75|3034.05|3042.53|3033.83|20
1629277910000|2021-08-18 09:11:50|3042.62|3033.92|3043.12|3034.42|3043.85|3035.15|3042.62|3033.92|36
1629277920000|2021-08-18 09:12:00|3043.18|3034.48|3042.84|3034.14|3044.09|3035.39|3042.69|3033.99|35
1629277930000|2021-08-18 09:12:10|3042.83|3034.13|3042.61|3033.91|3042.94|3034.24|3042.34|3033.64|31
1629277940000|2021-08-18 09:12:20|3042.47|3033.77|3044.06|3035.36|3044.31|3035.61|3042.24|3033.54|38
1629277950000|2021-08-18 09:12:30|3044.32|3035.62|3043.95|3035.25|3044.7|3036|3043.95|3035.25|38
1629277960000|2021-08-18 09:12:40|3043.98|3035.28|3043.76|3035.06|3044.52|3035.82|3043.71|3035.01|38
1629277970000|2021-08-18 09:12:50|3043.97|3035.27|3047.14|3038.44|3047.14|3038.44|3043.82|3035.12|36
1629277980000|2021-08-18 09:13:00|3047.04|3038.34|3048.34|3039.64|3048.38|3039.68|3046.17|3037.47|38
1629277990000|2021-08-18 09:13:10|3048.53|3039.83|3049.07|3040.37|3049.26|3040.56|3048.07|3039.37|39
1629278000000|2021-08-18 09:13:20|3049.06|3040.36|3049.35|3040.65|3049.88|3041.18|3048.6|3039.9|37
1629278010000|2021-08-18 09:13:30|3049.06|3040.36|3052.64|3043.94|3052.97|3044.27|3049.06|3040.36|37
1629278020000|2021-08-18 09:13:40|3052.69|3043.99|3051.89|3043.19|3052.69|3043.99|3051.77|3043.07|32
1629278030000|2021-08-18 09:13:50|3051.92|3043.22|3053.55|3044.85|3053.55|3044.85|3051.92|3043.22|28
1629278040000|2021-08-18 09:14:00|3053.67|3044.97|3054.77|3046.07|3054.78|3046.08|3053.67|3044.97|35
1629278050000|2021-08-18 09:14:10|3054.75|3046.05|3055.42|3046.72|3055.43|3046.73|3054.48|3045.78|35
1629278060000|2021-08-18 09:14:20|3055.41|3046.71|3055.61|3046.91|3055.77|3047.07|3055.22|3046.52|19
1629278070000|2021-08-18 09:14:30|3055.62|3046.92|3055.17|3046.47|3055.62|3046.92|3055.01|3046.31|19
1629278080000|2021-08-18 09:14:40|3055.91|3047.21|3055.91|3047.21|3056.01|3047.31|3055.61|3046.91|34
1629278090000|2021-08-18 09:14:50|3055.88|3047.18|3056.66|3047.96|3057.37|3048.67|3055.86|3047.16|37
1629278100000|2021-08-18 09:15:00|3056.59|3047.89|3056.78|3048.08|3057.02|3048.32|3056.06|3047.36|34
1629278110000|2021-08-18 09:15:10|3056.76|3048.06|3058.18|3049.48|3058.18|3049.48|3056.67|3047.97|39
1629278120000|2021-08-18 09:15:20|3058.2|3049.5|3058.56|3049.86|3058.62|3049.92|3058.11|3049.41|32
1629278130000|2021-08-18 09:15:30|3058.53|3049.83|3058.47|3049.77|3058.79|3050.09|3057.73|3049.03|33
1629278140000|2021-08-18 09:15:40|3058.37|3049.67|3059.11|3050.41|3059.11|3050.41|3058.37|3049.67|24
1629278150000|2021-08-18 09:15:50|3059.12|3050.42|3058.1|3049.4|3059.23|3050.53|3057.92|3049.22|24
1629278160000|2021-08-18 09:16:00|3057.96|3049.26|3058.82|3050.12|3058.87|3050.17|3057.88|3049.18|27
1629278170000|2021-08-18 09:16:10|3058.89|3050.19|3057.75|3049.05|3058.89|3050.19|3057.75|3049.05|25
1629278180000|2021-08-18 09:16:20|3057.83|3049.13|3057.43|3048.73|3058.14|3049.44|3057.42|3048.72|36
1629278190000|2021-08-18 09:16:30|3057.47|3048.77|3055.98|3047.28|3057.47|3048.77|3055.98|3047.28|30
1629278200000|2021-08-18 09:16:40|3055.53|3046.83|3052.29|3043.59|3055.53|3046.83|3052.29|3043.59|37
1629278210000|2021-08-18 09:16:50|3052.34|3043.64|3052.45|3043.75|3053.31|3044.61|3052.34|3043.64|36
1629278220000|2021-08-18 09:17:00|3052.46|3043.76|3052.52|3043.82|3052.64|3043.94|3052.32|3043.62|24
1629278230000|2021-08-18 09:17:10|3052.5|3043.8|3053.26|3044.56|3053.35|3044.65|3052.11|3043.41|24
1629278240000|2021-08-18 09:17:20|3053.23|3044.53|3051.79|3043.09|3053.41|3044.71|3051.79|3043.09|22
1629278250000|2021-08-18 09:17:30|3051.8|3043.1|3050.48|3041.78|3051.85|3043.15|3050.48|3041.78|35
1629278260000|2021-08-18 09:17:40|3050.49|3041.79|3050.65|3041.95|3051.05|3042.35|3050.31|3041.61|36
1629278270000|2021-08-18 09:17:50|3050.76|3042.06|3055.08|3046.38|3055.08|3046.38|3050.76|3042.06|35
1629278280000|2021-08-18 09:18:00|3055.1|3046.4|3055.25|3046.55|3055.25|3046.55|3054.4|3045.7|36
1629278290000|2021-08-18 09:18:10|3055.08|3046.38|3058.64|3049.94|3058.64|3049.94|3055.08|3046.38|31
1629278300000|2021-08-18 09:18:20|3058.79|3050.09|3058.57|3049.87|3058.86|3050.16|3058.18|3049.48|26
1629278310000|2021-08-18 09:18:30|3058.59|3049.89|3058.4|3049.7|3058.71|3050.01|3058.4|3049.7|15
1629278320000|2021-08-18 09:18:40|3058.58|3049.88|3059.53|3050.83|3059.71|3051.01|3058.4|3049.7|30
1629278330000|2021-08-18 09:18:50|3059.57|3050.87|3059.9|3051.2|3061.32|3052.62|3059.5|3050.8|30
1629278340000|2021-08-18 09:19:00|3060.06|3051.36|3061.26|3052.56|3061.29|3052.59|3060.01|3051.31|38
1629278350000|2021-08-18 09:19:10|3061.32|3052.62|3060.65|3051.95|3061.71|3053.01|3060.24|3051.54|35
1629278360000|2021-08-18 09:19:20|3060.62|3051.92|3064.17|3055.47|3064.19|3055.49|3060.62|3051.92|39
1629278370000|2021-08-18 09:19:30|3064.18|3055.48|3064.49|3055.79|3064.6|3055.9|3064.15|3055.45|35
1629278380000|2021-08-18 09:19:40|3064.24|3055.54|3064.39|3055.69|3064.97|3056.27|3063.12|3054.42|39
1629278390000|2021-08-18 09:19:50|3064.31|3055.61|3062|3053.3|3064.31|3055.61|3062|3053.3|39
1629278400000|2021-08-18 09:20:00|3061.95|3053.25|3061.72|3053.02|3062.77|3054.07|3061.72|3053.02|40
1629278410000|2021-08-18 09:20:10|3061.7|3053|3062.17|3053.47|3062.17|3053.47|3059.53|3050.83|39
1629278420000|2021-08-18 09:20:20|3062.67|3053.97|3061.27|3052.57|3062.86|3054.16|3061.09|3052.39|37
1629278430000|2021-08-18 09:20:30|3061.49|3052.79|3063.56|3054.86|3063.56|3054.86|3061.38|3052.68|39
1629278440000|2021-08-18 09:20:40|3063.62|3054.92|3063.59|3054.89|3064.21|3055.51|3063.33|3054.63|34
1629278450000|2021-08-18 09:20:50|3063.61|3054.91|3063.57|3054.87|3063.63|3054.93|3063.04|3054.34|31
1629278460000|2021-08-18 09:21:00|3063.55|3054.85|3063.02|3054.32|3063.71|3055.01|3063.02|3054.32|32
1629278470000|2021-08-18 09:21:10|3063.14|3054.44|3063.73|3055.03|3063.86|3055.16|3063.13|3054.43|33
1629278480000|2021-08-18 09:21:20|3063.41|3054.71|3061.83|3053.13|3063.43|3054.73|3061.83|3053.13|33
1629278490000|2021-08-18 09:21:30|3061.88|3053.18|3063.16|3054.46|3063.16|3054.46|3061.53|3052.83|33
1629278500000|2021-08-18 09:21:40|3063.39|3054.69|3062.84|3054.14|3063.63|3054.93|3062.34|3053.64|31
1629278510000|2021-08-18 09:21:50|3062.73|3054.03|3062.8|3054.1|3063|3054.3|3062.25|3053.55|19
1629278520000|2021-08-18 09:22:00|3062.51|3053.81|3062.71|3054.01|3062.82|3054.12|3062.34|3053.64|24
1629278530000|2021-08-18 09:22:10|3062.81|3054.11|3061.51|3052.81|3062.81|3054.11|3061.49|3052.79|34
1629278540000|2021-08-18 09:22:20|3061.43|3052.73|3061.81|3053.11|3063.41|3054.71|3061.43|3052.73|36
1629278550000|2021-08-18 09:22:30|3061.77|3053.07|3062.47|3053.77|3062.83|3054.13|3061.49|3052.79|31
1629278560000|2021-08-18 09:22:40|3062.44|3053.74|3062.63|3053.93|3062.63|3053.93|3061.09|3052.39|40
1629278570000|2021-08-18 09:22:50|3062.67|3053.97|3061.27|3052.57|3062.67|3053.97|3060.77|3052.07|32
1629278580000|2021-08-18 09:23:00|3060.91|3052.21|3061.73|3053.03|3061.73|3053.03|3060.81|3052.11|37
1629278590000|2021-08-18 09:23:10|3061.44|3052.74|3062.14|3053.44|3062.82|3054.12|3061.36|3052.66|37
1629278600000|2021-08-18 09:23:20|3062.13|3053.43|3061.94|3053.24|3062.17|3053.47|3061.35|3052.65|36
1629278610000|2021-08-18 09:23:30|3061.97|3053.27|3060.58|3051.88|3062.23|3053.53|3060.58|3051.88|35
1629278620000|2021-08-18 09:23:40|3060.76|3052.06|3059.41|3050.71|3060.8|3052.1|3059.41|3050.71|37
1629278630000|2021-08-18 09:23:50|3060.26|3051.56|3059.74|3051.04|3060.68|3051.98|3059.55|3050.85|36
1629278640000|2021-08-18 09:24:00|3060.02|3051.32|3059.78|3051.08|3060.3|3051.6|3059.19|3050.49|35
1629278650000|2021-08-18 09:24:10|3059.8|3051.1|3060.99|3052.29|3060.99|3052.29|3059.17|3050.47|35
1629278660000|2021-08-18 09:24:20|3061.52|3052.82|3060.61|3051.91|3061.52|3052.82|3060.61|3051.91|39
1629278670000|2021-08-18 09:24:30|3060.65|3051.95|3059.38|3050.68|3060.69|3051.99|3059.38|3050.68|32
1629278680000|2021-08-18 09:24:40|3059.51|3050.81|3059.26|3050.56|3059.94|3051.24|3059.21|3050.51|29
1629278690000|2021-08-18 09:24:50|3059.33|3050.63|3059.44|3050.74|3060.13|3051.43|3059.31|3050.61|35
1629278700000|2021-08-18 09:25:00|3059.63|3050.93|3061.17|3052.47|3061.93|3053.23|3059.33|3050.63|37
1629278710000|2021-08-18 09:25:10|3061.15|3052.45|3060.53|3051.83|3061.15|3052.45|3059.7|3051|38
1629278720000|2021-08-18 09:25:20|3060.45|3051.75|3060.45|3051.75|3060.54|3051.84|3059.54|3050.84|36
1629278730000|2021-08-18 09:25:30|3060.44|3051.74|3060.24|3051.54|3060.44|3051.74|3059.06|3050.36|30
1629278740000|2021-08-18 09:25:40|3060.11|3051.41|3059.7|3051|3060.23|3051.53|3059.05|3050.35|34
1629278750000|2021-08-18 09:25:50|3059.65|3050.95|3059.33|3050.63|3059.65|3050.95|3059.15|3050.45|24
1629278760000|2021-08-18 09:26:00|3059.34|3050.64|3058.53|3049.83|3059.5|3050.8|3057.86|3049.16|24
1629278770000|2021-08-18 09:26:10|3058.57|3049.87|3057.9|3049.2|3058.57|3049.87|3057.84|3049.14|24
1629278780000|2021-08-18 09:26:20|3058.13|3049.43|3055.85|3047.15|3058.29|3049.59|3055.85|3047.15|34
1629278790000|2021-08-18 09:26:30|3055.95|3047.25|3055.29|3046.59|3056.13|3047.43|3054.99|3046.29|35
1629278800000|2021-08-18 09:26:40|3055.3|3046.6|3054.48|3045.78|3055.46|3046.76|3054.11|3045.41|33
1629278810000|2021-08-18 09:26:50|3054.56|3045.86|3054.28|3045.58|3054.85|3046.15|3053.42|3044.72|35
1629278820000|2021-08-18 09:27:00|3054.24|3045.54|3054.74|3046.04|3055.55|3046.85|3054.24|3045.54|35
1629278830000|2021-08-18 09:27:10|3054.48|3045.78|3054.95|3046.25|3055.13|3046.43|3053.94|3045.24|33
1629278840000|2021-08-18 09:27:20|3054.9|3046.2|3055.03|3046.33|3055.26|3046.56|3054.86|3046.16|29
1629278850000|2021-08-18 09:27:30|3055.15|3046.45|3055.16|3046.46|3055.27|3046.57|3054.89|3046.19|30
1629278860000|2021-08-18 09:27:40|3055.06|3046.36|3055.04|3046.34|3055.33|3046.63|3054.95|3046.25|31
1629278870000|2021-08-18 09:27:50|3055.09|3046.39|3053.75|3045.05|3055.09|3046.39|3053.75|3045.05|34
1629278880000|2021-08-18 09:28:00|3053.71|3045.01|3055.42|3046.72|3055.47|3046.77|3053.71|3045.01|36
1629278890000|2021-08-18 09:28:10|3055.46|3046.76|3055.29|3046.59|3055.49|3046.79|3054.95|3046.25|32
1629278900000|2021-08-18 09:28:20|3055.32|3046.62|3057.16|3048.46|3057.51|3048.81|3055.23|3046.53|29
1629278910000|2021-08-18 09:28:30|3057.14|3048.44|3057.06|3048.36|3057.57|3048.87|3057.06|3048.36|35
1629278920000|2021-08-18 09:28:40|3057.05|3048.35|3057.06|3048.36|3057.18|3048.48|3056.8|3048.1|31
1629278930000|2021-08-18 09:28:50|3056.71|3048.01|3056.87|3048.17|3056.9|3048.2|3056.6|3047.9|30
1629278940000|2021-08-18 09:29:00|3056.88|3048.18|3054.44|3045.74|3056.97|3048.27|3054.27|3045.57|30
1629278950000|2021-08-18 09:29:10|3054.39|3045.69|3053.72|3045.02|3054.52|3045.82|3053.72|3045.02|32
1629278960000|2021-08-18 09:29:20|3053.78|3045.08|3053.95|3045.25|3054.32|3045.62|3053.12|3044.42|39
1629278970000|2021-08-18 09:29:30|3053.93|3045.23|3053.38|3044.68|3054.13|3045.43|3053.38|3044.68|35
1629278980000|2021-08-18 09:29:40|3053.39|3044.69|3052.15|3043.45|3053.5|3044.8|3052.15|3043.45|37
1629278990000|2021-08-18 09:29:50|3052.32|3043.62|3050.79|3042.09|3052.45|3043.75|3050.79|3042.09|38
1629279000000|2021-08-18 09:30:00|3050.8|3042.1|3055.88|3047.18|3055.88|3047.18|3050.8|3042.1|39
1629279010000|2021-08-18 09:30:10|3056.01|3047.31|3053.37|3044.67|3056.17|3047.47|3053.37|3044.67|38
1629279020000|2021-08-18 09:30:20|3053.11|3044.41|3051.63|3042.93|3053.11|3044.41|3051.08|3042.38|29
1629279030000|2021-08-18 09:30:30|3051.35|3042.65|3049.64|3040.94|3051.43|3042.73|3049.64|3040.94|35
1629279040000|2021-08-18 09:30:40|3049.35|3040.65|3051.9|3043.2|3052.02|3043.32|3048.49|3039.79|33
1629279050000|2021-08-18 09:30:50|3052.01|3043.31|3051.74|3043.04|3052.94|3044.24|3051.28|3042.58|40
1629279060000|2021-08-18 09:31:00|3051.59|3042.89|3051.37|3042.67|3051.81|3043.11|3050.85|3042.15|39
1629279070000|2021-08-18 09:31:10|3051.52|3042.82|3052.1|3043.4|3052.1|3043.4|3051.13|3042.43|37
1629279080000|2021-08-18 09:31:20|3052.09|3043.39|3052.91|3044.21|3053.2|3044.5|3052.09|3043.39|36
1629279090000|2021-08-18 09:31:30|3052.95|3044.25|3054.55|3045.85|3054.55|3045.85|3052.91|3044.21|37
1629279100000|2021-08-18 09:31:40|3054.58|3045.88|3054.3|3045.6|3055.54|3046.84|3054.3|3045.6|36
1629279110000|2021-08-18 09:31:50|3054.24|3045.54|3055.15|3046.45|3055.24|3046.54|3053.9|3045.2|39
1629279120000|2021-08-18 09:32:00|3055|3046.3|3054.89|3046.19|3055|3046.3|3054.76|3046.06|35
1629279130000|2021-08-18 09:32:10|3054.88|3046.18|3053.1|3044.4|3054.88|3046.18|3053.02|3044.32|36
1629279140000|2021-08-18 09:32:20|3052.92|3044.22|3053.44|3044.74|3053.53|3044.83|3052.35|3043.65|37
1629279150000|2021-08-18 09:32:30|3053.25|3044.55|3054.31|3045.61|3054.54|3045.84|3053.24|3044.54|24
1629279160000|2021-08-18 09:32:40|3054.34|3045.64|3054.28|3045.58|3054.43|3045.73|3054.27|3045.57|22
1629279170000|2021-08-18 09:32:50|3054.25|3045.55|3054.28|3045.58|3054.28|3045.58|3054.18|3045.48|16
1629279180000|2021-08-18 09:33:00|3054.27|3045.57|3053.69|3044.99|3054.27|3045.57|3053.34|3044.64|31
1629279190000|2021-08-18 09:33:10|3053.66|3044.96|3054.39|3045.69|3054.65|3045.95|3053.66|3044.96|34
1629279200000|2021-08-18 09:33:20|3054.4|3045.7|3052.47|3043.77|3054.41|3045.71|3052.47|3043.77|37
1629279210000|2021-08-18 09:33:30|3052.38|3043.68|3051.44|3042.74|3052.38|3043.68|3051.18|3042.48|39
1629279220000|2021-08-18 09:33:40|3051.53|3042.83|3051.25|3042.55|3051.84|3043.14|3051.25|3042.55|36
1629279230000|2021-08-18 09:33:50|3051.29|3042.59|3052.35|3043.65|3052.76|3044.06|3050.98|3042.28|39
1629279240000|2021-08-18 09:34:00|3052.18|3043.48|3051.97|3043.27|3052.56|3043.86|3051.54|3042.84|39
1629279250000|2021-08-18 09:34:10|3051.95|3043.25|3051.94|3043.24|3052.14|3043.44|3051.35|3042.65|36
1629279260000|2021-08-18 09:34:20|3051.88|3043.18|3052.29|3043.59|3052.29|3043.59|3051.36|3042.66|38
1629279270000|2021-08-18 09:34:30|3052.33|3043.63|3052.8|3044.1|3052.86|3044.16|3052.23|3043.53|35
1629279280000|2021-08-18 09:34:40|3052.62|3043.92|3052.55|3043.85|3052.69|3043.99|3052.35|3043.65|30
1629279290000|2021-08-18 09:34:50|3052.51|3043.81|3054.42|3045.72|3054.86|3046.16|3052.51|3043.81|40
1629279300000|2021-08-18 09:35:00|3054.31|3045.61|3054.95|3046.25|3055.07|3046.37|3054.31|3045.61|37
1629279310000|2021-08-18 09:35:10|3054.89|3046.19|3052.84|3044.14|3054.98|3046.28|3052.75|3044.05|39
1629279320000|2021-08-18 09:35:20|3052.48|3043.78|3051.85|3043.15|3052.48|3043.78|3051.47|3042.77|39
1629279330000|2021-08-18 09:35:30|3051.83|3043.13|3052.11|3043.41|3052.46|3043.76|3051.8|3043.1|32
1629279340000|2021-08-18 09:35:40|3052.13|3043.43|3052.2|3043.5|3052.28|3043.58|3051.73|3043.03|34
1629279350000|2021-08-18 09:35:50|3052.21|3043.51|3052.31|3043.61|3052.32|3043.62|3051.91|3043.21|27
1629279360000|2021-08-18 09:36:00|3051.99|3043.29|3051.73|3043.03|3052.12|3043.42|3051.72|3043.02|22
1629279370000|2021-08-18 09:36:10|3051.74|3043.04|3052.01|3043.31|3052.56|3043.86|3051.73|3043.03|14
1629279380000|2021-08-18 09:36:20|3051.84|3043.14|3051.84|3043.14|3052.12|3043.42|3051.81|3043.11|28
1629279390000|2021-08-18 09:36:30|3051.5|3042.8|3050.69|3041.99|3051.64|3042.94|3050.61|3041.91|38
1629279400000|2021-08-18 09:36:40|3050.68|3041.98|3051.39|3042.69|3051.53|3042.83|3050.68|3041.98|35
1629279410000|2021-08-18 09:36:50|3051.26|3042.56|3051.16|3042.46|3051.49|3042.79|3050.99|3042.29|34
1629279420000|2021-08-18 09:37:00|3051.06|3042.36|3053.35|3044.65|3054.09|3045.39|3051.06|3042.36|38
1629279430000|2021-08-18 09:37:10|3053.43|3044.73|3053.21|3044.51|3053.61|3044.91|3052.89|3044.19|31
1629279440000|2021-08-18 09:37:20|3053.32|3044.62|3053.4|3044.7|3053.64|3044.94|3053.11|3044.41|31
1629279450000|2021-08-18 09:37:30|3053.45|3044.75|3052.28|3043.58|3053.49|3044.79|3052.21|3043.51|30
1629279460000|2021-08-18 09:37:40|3052.27|3043.57|3052.55|3043.85|3052.55|3043.85|3052.21|3043.51|26
1629279470000|2021-08-18 09:37:50|3052.41|3043.71|3052.22|3043.52|3052.94|3044.24|3052.22|3043.52|33
1629279480000|2021-08-18 09:38:00|3052.3|3043.6|3052.75|3044.05|3053.01|3044.31|3051.9|3043.2|31
1629279490000|2021-08-18 09:38:10|3052.73|3044.03|3052.44|3043.74|3052.73|3044.03|3052.07|3043.37|24
1629279500000|2021-08-18 09:38:20|3052.45|3043.75|3052.58|3043.88|3052.66|3043.96|3052.36|3043.66|28
1629279510000|2021-08-18 09:38:30|3052.6|3043.9|3052.82|3044.12|3052.83|3044.13|3052.23|3043.53|32
1629279520000|2021-08-18 09:38:40|3052.54|3043.84|3051.6|3042.9|3052.68|3043.98|3051.51|3042.81|32
1629279530000|2021-08-18 09:38:50|3051.61|3042.91|3051.71|3043.01|3051.94|3043.24|3051.13|3042.43|35
1629279540000|2021-08-18 09:39:00|3051.32|3042.62|3052.01|3043.31|3053.12|3044.42|3051.32|3042.62|37
1629279550000|2021-08-18 09:39:10|3051.87|3043.17|3052.45|3043.75|3053.05|3044.35|3051.87|3043.17|38
1629279560000|2021-08-18 09:39:20|3052.28|3043.58|3052.65|3043.95|3052.74|3044.04|3052.08|3043.38|36
1629279570000|2021-08-18 09:39:30|3052.66|3043.96|3054.79|3046.09|3054.97|3046.27|3052.66|3043.96|37
1629279580000|2021-08-18 09:39:40|3054.78|3046.08|3054.68|3045.98|3054.84|3046.14|3054.63|3045.93|33
1629279590000|2021-08-18 09:39:50|3054.74|3046.04|3054.75|3046.05|3054.78|3046.08|3054.35|3045.65|35
1629279600000|2021-08-18 09:40:00|3054.73|3046.03|3054.84|3046.14|3054.84|3046.14|3053.73|3045.03|38
1629279610000|2021-08-18 09:40:10|3054.82|3046.12|3054.94|3046.24|3055|3046.3|3054.66|3045.96|32
1629279620000|2021-08-18 09:40:20|3054.9|3046.2|3054.11|3045.41|3055.42|3046.72|3054.06|3045.36|34
1629279630000|2021-08-18 09:40:30|3054.15|3045.45|3054.32|3045.62|3054.53|3045.83|3054|3045.3|37
1629279640000|2021-08-18 09:40:40|3054.35|3045.65|3054.22|3045.52|3054.44|3045.74|3054.13|3045.43|34
1629279650000|2021-08-18 09:40:50|3054.2|3045.5|3052.73|3044.03|3054.38|3045.68|3052.51|3043.81|34
1629279660000|2021-08-18 09:41:00|3052.71|3044.01|3053.84|3045.14|3053.84|3045.14|3052.71|3044.01|34
1629279670000|2021-08-18 09:41:10|3053.95|3045.25|3052.88|3044.18|3054.22|3045.52|3052.86|3044.16|34
1629279680000|2021-08-18 09:41:20|3052.97|3044.27|3052.72|3044.02|3053.14|3044.44|3052.66|3043.96|28
1629279690000|2021-08-18 09:41:30|3052.7|3044|3052.03|3043.33|3052.82|3044.12|3052.03|3043.33|19
1629279700000|2021-08-18 09:41:40|3051.99|3043.29|3051.27|3042.57|3052.02|3043.32|3050.52|3041.82|24
1629279710000|2021-08-18 09:41:50|3051.31|3042.61|3051.6|3042.9|3051.75|3043.05|3051.27|3042.57|27
1629279720000|2021-08-18 09:42:00|3051.59|3042.89|3051.39|3042.69|3051.73|3043.03|3051.33|3042.63|33
1629279730000|2021-08-18 09:42:10|3051.5|3042.8|3051.56|3042.86|3051.66|3042.96|3051.42|3042.72|33
1629279740000|2021-08-18 09:42:20|3051.59|3042.89|3051.06|3042.36|3051.6|3042.9|3050.89|3042.19|26
1629279750000|2021-08-18 09:42:30|3051.04|3042.34|3051.11|3042.41|3051.37|3042.67|3051.04|3042.34|10
1629279760000|2021-08-18 09:42:40|3050.92|3042.22|3050.97|3042.27|3051.49|3042.79|3050.41|3041.71|11
1629279770000|2021-08-18 09:42:50|3050.76|3042.06|3050.65|3041.95|3051.28|3042.58|3050.29|3041.59|34
1629279780000|2021-08-18 09:43:00|3050.42|3041.72|3051.5|3042.8|3052.18|3043.48|3050.42|3041.72|31
1629279790000|2021-08-18 09:43:10|3051.55|3042.85|3052.57|3043.87|3052.85|3044.15|3051.55|3042.85|28
1629279800000|2021-08-18 09:43:20|3052.53|3043.83|3052.09|3043.39|3052.7|3044|3051.83|3043.13|31
1629279810000|2021-08-18 09:43:30|3052.11|3043.41|3052.14|3043.44|3052.17|3043.47|3051.99|3043.29|21
1629279820000|2021-08-18 09:43:40|3052.16|3043.46|3053.13|3044.43|3053.16|3044.46|3052.12|3043.42|35
1629279830000|2021-08-18 09:43:50|3053.1|3044.4|3053.17|3044.47|3053.38|3044.68|3053.04|3044.34|25
1629279840000|2021-08-18 09:44:00|3052.99|3044.29|3052.74|3044.04|3053.54|3044.84|3052.57|3043.87|39
1629279850000|2021-08-18 09:44:10|3052.69|3043.99|3054.16|3045.46|3054.16|3045.46|3052.66|3043.96|38
1629279860000|2021-08-18 09:44:20|3054.42|3045.72|3055.72|3047.02|3056.27|3047.57|3054.42|3045.72|38
1629279870000|2021-08-18 09:44:30|3055.7|3047|3056.23|3047.53|3056.23|3047.53|3055.41|3046.71|36
1629279880000|2021-08-18 09:44:40|3056.07|3047.37|3057.64|3048.94|3058.43|3049.73|3056.05|3047.35|40
1629279890000|2021-08-18 09:44:50|3057.21|3048.51|3059.06|3050.36|3059.14|3050.44|3057.21|3048.51|36
1629279900000|2021-08-18 09:45:00|3059.13|3050.43|3060.35|3051.65|3060.35|3051.65|3059.06|3050.36|38
1629279910000|2021-08-18 09:45:10|3060.14|3051.44|3060.94|3052.24|3060.96|3052.26|3060.14|3051.44|37
1629279920000|2021-08-18 09:45:20|3060.66|3051.96|3059.73|3051.03|3060.99|3052.29|3059.26|3050.56|36
1629279930000|2021-08-18 09:45:30|3059.72|3051.02|3061.41|3052.71|3061.41|3052.71|3059.72|3051.02|34
1629279940000|2021-08-18 09:45:40|3061.13|3052.43|3061.6|3052.9|3061.73|3053.03|3060.62|3051.92|37
1629279950000|2021-08-18 09:45:50|3061.24|3052.54|3061.31|3052.61|3061.89|3053.19|3060.93|3052.23|32
1629279960000|2021-08-18 09:46:00|3061.29|3052.59|3061.26|3052.56|3061.93|3053.23|3060.99|3052.29|37
1629279970000|2021-08-18 09:46:10|3061.24|3052.54|3062.39|3053.69|3062.46|3053.76|3061.21|3052.51|36
1629279980000|2021-08-18 09:46:20|3062.78|3054.08|3063.5|3054.8|3063.5|3054.8|3062.78|3054.08|33
1629279990000|2021-08-18 09:46:30|3063.42|3054.72|3063.06|3054.36|3063.68|3054.98|3063.03|3054.33|36
1629280000000|2021-08-18 09:46:40|3063.07|3054.37|3063.21|3054.51|3063.41|3054.71|3063.07|3054.37|37
1629280010000|2021-08-18 09:46:50|3063.24|3054.54|3062.96|3054.26|3063.33|3054.63|3062.96|3054.26|32
1629280020000|2021-08-18 09:47:00|3062.97|3054.27|3063.2|3054.5|3063.45|3054.75|3062.97|3054.27|30
1629280030000|2021-08-18 09:47:10|3063.23|3054.53|3063.25|3054.55|3063.32|3054.62|3062.97|3054.27|34
1629280040000|2021-08-18 09:47:20|3063.3|3054.6|3061.92|3053.22|3063.8|3055.1|3061.92|3053.22|36
1629280050000|2021-08-18 09:47:30|3061.77|3053.07|3061.51|3052.81|3062.26|3053.56|3061.41|3052.71|25
1629280060000|2021-08-18 09:47:40|3061.58|3052.88|3061.37|3052.67|3061.58|3052.88|3061.31|3052.61|29
1629280070000|2021-08-18 09:47:50|3061.4|3052.7|3061.64|3052.94|3061.67|3052.97|3061.4|3052.7|30
1629280080000|2021-08-18 09:48:00|3061.7|3053|3060.49|3051.79|3061.78|3053.08|3060.47|3051.77|35
1629280090000|2021-08-18 09:48:10|3060.5|3051.8|3059.98|3051.28|3060.74|3052.04|3059.98|3051.28|29
1629280100000|2021-08-18 09:48:20|3059.96|3051.26|3059.26|3050.56|3060|3051.3|3059.26|3050.56|9
1629280110000|2021-08-18 09:48:30|3059.56|3050.86|3059.26|3050.56|3059.98|3051.28|3059.13|3050.43|17
1629280140000|2021-08-18 09:49:00|3059.84|3051.14|3060.77|3052.07|3061.33|3052.63|3059.84|3051.14|18
1629280150000|2021-08-18 09:49:10|3060.78|3052.08|3061.17|3052.47|3061.35|3052.65|3060.78|3052.08|26
1629280160000|2021-08-18 09:49:20|3061.18|3052.48|3063.72|3055.02|3063.72|3055.02|3060.91|3052.21|35
1629280170000|2021-08-18 09:49:30|3063.71|3055.01|3064.69|3055.99|3065.11|3056.41|3063.49|3054.79|38
1629280180000|2021-08-18 09:49:40|3064.64|3055.94|3063.9|3055.2|3064.83|3056.13|3063.49|3054.79|37
1629280190000|2021-08-18 09:49:50|3063.97|3055.27|3064.2|3055.5|3064.68|3055.98|3063.84|3055.14|29
1629280200000|2021-08-18 09:50:00|3064.17|3055.47|3064.13|3055.43|3064.17|3055.47|3063.81|3055.11|12
1629280210000|2021-08-18 09:50:10|3064.1|3055.4|3064.14|3055.44|3064.36|3055.66|3064.1|3055.4|5
1629280220000|2021-08-18 09:50:20|3064.07|3055.37|3062.96|3054.26|3064.07|3055.37|3062.61|3053.91|37
1629280230000|2021-08-18 09:50:30|3062.99|3054.29|3062.57|3053.87|3063|3054.3|3062.12|3053.42|39
1629280240000|2021-08-18 09:50:40|3062.62|3053.92|3062.32|3053.62|3062.65|3053.95|3062.32|3053.62|28
1629280250000|2021-08-18 09:50:50|3062.34|3053.64|3061.71|3053.01|3062.34|3053.64|3061.65|3052.95|32
1629280260000|2021-08-18 09:51:00|3061.82|3053.12|3062.62|3053.92|3062.97|3054.27|3061.56|3052.86|37
1629280270000|2021-08-18 09:51:10|3062.71|3054.01|3062.57|3053.87|3062.94|3054.24|3062.54|3053.84|37
1629280280000|2021-08-18 09:51:20|3062.65|3053.95|3062.1|3053.4|3062.73|3054.03|3061.96|3053.26|34
1629280290000|2021-08-18 09:51:30|3062.15|3053.45|3062.69|3053.99|3062.79|3054.09|3062.07|3053.37|32
1629280300000|2021-08-18 09:51:40|3062.68|3053.98|3062.46|3053.76|3062.68|3053.98|3061.85|3053.15|38
1629280310000|2021-08-18 09:51:50|3062.56|3053.86|3062.02|3053.32|3062.59|3053.89|3061.96|3053.26|37
1629280320000|2021-08-18 09:52:00|3062.01|3053.31|3062.57|3053.87|3062.58|3053.88|3061.96|3053.26|24
1629280330000|2021-08-18 09:52:10|3062.53|3053.83|3062.63|3053.93|3062.88|3054.18|3062.52|3053.82|37
1629280340000|2021-08-18 09:52:20|3062.61|3053.91|3063.71|3055.01|3063.71|3055.01|3062.57|3053.87|34
1629280350000|2021-08-18 09:52:30|3063.89|3055.19|3065.05|3056.35|3065.05|3056.35|3063.75|3055.05|35
1629280360000|2021-08-18 09:52:40|3064.47|3055.77|3064.85|3056.15|3065.16|3056.46|3064.32|3055.62|36
1629280370000|2021-08-18 09:52:50|3064.61|3055.91|3065.06|3056.36|3065.38|3056.68|3064.41|3055.71|40
1629280380000|2021-08-18 09:53:00|3064.64|3055.94|3063.63|3054.93|3064.98|3056.28|3063.5|3054.8|34
1629280390000|2021-08-18 09:53:10|3063.66|3054.96|3063.25|3054.55|3063.97|3055.27|3062.68|3053.98|37
1629280400000|2021-08-18 09:53:20|3062.98|3054.28|3063.16|3054.46|3063.24|3054.54|3062.21|3053.51|35
1629280410000|2021-08-18 09:53:30|3063.06|3054.36|3062.79|3054.09|3063.76|3055.06|3062.52|3053.82|39
1629280420000|2021-08-18 09:53:40|3062.81|3054.11|3062.7|3054|3062.94|3054.24|3062.46|3053.76|34
1629280430000|2021-08-18 09:53:50|3062.63|3053.93|3061.9|3053.2|3062.69|3053.99|3061.9|3053.2|34
1629280440000|2021-08-18 09:54:00|3061.87|3053.17|3064.75|3056.05|3064.75|3056.05|3061.79|3053.09|38
1629280450000|2021-08-18 09:54:10|3064.96|3056.26|3064.7|3056|3065.62|3056.92|3064.7|3056|34
1629280460000|2021-08-18 09:54:20|3064.38|3055.68|3064.45|3055.75|3064.79|3056.09|3064.22|3055.52|37
1629280470000|2021-08-18 09:54:30|3064.4|3055.7|3063.53|3054.83|3064.5|3055.8|3063.14|3054.44|34
1629280480000|2021-08-18 09:54:40|3063.54|3054.84|3064.18|3055.48|3064.21|3055.51|3063.32|3054.62|36
1629280490000|2021-08-18 09:54:50|3064.24|3055.54|3064.24|3055.54|3064.3|3055.6|3064.06|3055.36|34
1629280500000|2021-08-18 09:55:00|3064.16|3055.46|3064.67|3055.97|3064.81|3056.11|3064.16|3055.46|31
1629280510000|2021-08-18 09:55:10|3064.66|3055.96|3064.79|3056.09|3064.89|3056.19|3064.48|3055.78|29
1629280520000|2021-08-18 09:55:20|3064.84|3056.14|3062.71|3054.01|3065.51|3056.81|3062.71|3054.01|36
1629280530000|2021-08-18 09:55:30|3062.54|3053.84|3061.69|3052.99|3062.54|3053.84|3061.69|3052.99|31
1629280540000|2021-08-18 09:55:40|3061.7|3053|3061.8|3053.1|3062.07|3053.37|3061.7|3053|29
1629280550000|2021-08-18 09:55:50|3062.02|3053.32|3062.28|3053.58|3062.61|3053.91|3061.63|3052.93|28
1629280560000|2021-08-18 09:56:00|3062.35|3053.65|3060.69|3051.99|3062.53|3053.83|3060.69|3051.99|36
1629280570000|2021-08-18 09:56:10|3060.86|3052.16|3060.85|3052.15|3061.6|3052.9|3060.08|3051.38|27
1629280580000|2021-08-18 09:56:20|3060.99|3052.29|3060.5|3051.8|3061.01|3052.31|3060.36|3051.66|15
1629280590000|2021-08-18 09:56:30|3060.36|3051.66|3059.81|3051.11|3060.5|3051.8|3059.51|3050.81|10
1629280600000|2021-08-18 09:56:40|3059.7|3051|3060.03|3051.33|3060.11|3051.41|3059.68|3050.98|28
1629280610000|2021-08-18 09:56:50|3060.07|3051.37|3059.72|3051.02|3060.07|3051.37|3059.29|3050.59|24
1629280620000|2021-08-18 09:57:00|3059.88|3051.18|3058.57|3049.87|3060.16|3051.46|3058.57|3049.87|28
1629280630000|2021-08-18 09:57:10|3058.52|3049.82|3058.84|3050.14|3059.29|3050.59|3057.94|3049.24|23
1629280640000|2021-08-18 09:57:20|3058.83|3050.13|3059.53|3050.83|3059.54|3050.84|3058.83|3050.13|24
1629280650000|2021-08-18 09:57:30|3059.52|3050.82|3059.1|3050.4|3059.73|3051.03|3058.95|3050.25|35
1629280660000|2021-08-18 09:57:40|3059.05|3050.35|3059.39|3050.69|3059.65|3050.95|3058.89|3050.19|36
1629280670000|2021-08-18 09:57:50|3059.4|3050.7|3058.74|3050.04|3059.52|3050.82|3058.68|3049.98|30
1629280680000|2021-08-18 09:58:00|3058.75|3050.05|3058.99|3050.29|3059.43|3050.73|3058.65|3049.95|35
1629280690000|2021-08-18 09:58:10|3059.09|3050.39|3059.06|3050.36|3059.09|3050.39|3058.5|3049.8|30
1629280700000|2021-08-18 09:58:20|3058.66|3049.96|3058.15|3049.45|3059.36|3050.66|3058.09|3049.39|28
1629280710000|2021-08-18 09:58:30|3058.17|3049.47|3057.75|3049.05|3058.17|3049.47|3057.63|3048.93|29
1629280720000|2021-08-18 09:58:40|3057.76|3049.06|3057.83|3049.13|3058.04|3049.34|3057.66|3048.96|32
1629280730000|2021-08-18 09:58:50|3057.9|3049.2|3058.19|3049.49|3058.19|3049.49|3057.74|3049.04|34
1629280740000|2021-08-18 09:59:00|3058.13|3049.43|3058.3|3049.6|3059.9|3051.2|3058.13|3049.43|38
1629280750000|2021-08-18 09:59:10|3058.31|3049.61|3058.06|3049.36|3058.31|3049.61|3057.21|3048.51|36
1629280760000|2021-08-18 09:59:20|3057.73|3049.03|3057.7|3049|3058.08|3049.38|3057.43|3048.73|29
1629280770000|2021-08-18 09:59:30|3057.9|3049.2|3057.88|3049.18|3058.03|3049.33|3057.88|3049.18|8
1629280780000|2021-08-18 09:59:40|3058.01|3049.31|3058.03|3049.33|3058.03|3049.33|3058.01|3049.31|2
1629280790000|2021-08-18 09:59:50|3058.01|3049.31|3059.42|3050.72|3060.04|3051.34|3058.01|3049.31|28
1629280800000|2021-08-18 10:00:00|3059.4|3050.7|3062.9|3054.2|3062.97|3054.27|3058.15|3049.45|39
1629280810000|2021-08-18 10:00:10|3062.45|3053.75|3063.13|3054.43|3063.29|3054.59|3062.45|3053.75|39
1629280820000|2021-08-18 10:00:20|3062.99|3054.29|3063.59|3054.89|3063.7|3055|3062.58|3053.88|40
1629280830000|2021-08-18 10:00:30|3063.83|3055.13|3064.14|3055.44|3064.78|3056.08|3063.83|3055.13|37
1629280840000|2021-08-18 10:00:40|3064.07|3055.37|3064.08|3055.38|3064.28|3055.58|3063.53|3054.83|35
1629280850000|2021-08-18 10:00:50|3064.23|3055.53|3064.56|3055.86|3064.86|3056.16|3064.01|3055.31|34
1629280860000|2021-08-18 10:01:00|3064.62|3055.92|3064.72|3056.02|3064.75|3056.05|3064.48|3055.78|28
1629280870000|2021-08-18 10:01:10|3064.7|3056|3064.06|3055.36|3064.86|3056.16|3063.87|3055.17|26
1629280880000|2021-08-18 10:01:20|3063.85|3055.15|3064.37|3055.67|3064.37|3055.67|3063.72|3055.02|36
1629280890000|2021-08-18 10:01:30|3064.29|3055.59|3063.96|3055.26|3064.48|3055.78|3063.91|3055.21|19
1629280900000|2021-08-18 10:01:40|3063.94|3055.24|3062.19|3053.49|3064.18|3055.48|3060.84|3052.14|39
1629280910000|2021-08-18 10:01:50|3062.29|3053.59|3064.27|3055.57|3064.27|3055.57|3061.76|3053.06|39
1629280920000|2021-08-18 10:02:00|3064.32|3055.62|3064.18|3055.48|3064.39|3055.69|3063.81|3055.11|37
1629280930000|2021-08-18 10:02:10|3064.19|3055.49|3062.44|3053.74|3064.31|3055.61|3062.26|3053.56|38
1629280940000|2021-08-18 10:02:20|3062.37|3053.67|3062.14|3053.44|3062.89|3054.19|3061.32|3052.62|37
1629280950000|2021-08-18 10:02:30|3062.16|3053.46|3064.12|3055.42|3064.2|3055.5|3062.16|3053.46|32
1629280960000|2021-08-18 10:02:40|3064.1|3055.4|3063.78|3055.08|3064.14|3055.44|3063.71|3055.01|25
1629280970000|2021-08-18 10:02:50|3063.88|3055.18|3063.86|3055.16|3064.01|3055.31|3063.79|3055.09|22
1629280980000|2021-08-18 10:03:00|3063.82|3055.12|3063.95|3055.25|3064.3|3055.6|3063.82|3055.12|23
1629280990000|2021-08-18 10:03:10|3063.75|3055.05|3063.31|3054.61|3063.75|3055.05|3062.49|3053.79|32
1629281000000|2021-08-18 10:03:20|3063.3|3054.6|3064.59|3055.89|3064.59|3055.89|3063.25|3054.55|34
1629281010000|2021-08-18 10:03:30|3064.55|3055.85|3064.2|3055.5|3064.58|3055.88|3064.2|3055.5|32
1629281020000|2021-08-18 10:03:40|3064.33|3055.63|3064.47|3055.77|3064.54|3055.84|3063.8|3055.1|38
1629281030000|2021-08-18 10:03:50|3064.43|3055.73|3064.2|3055.5|3064.63|3055.93|3064.16|3055.46|35
1629281040000|2021-08-18 10:04:00|3064.25|3055.55|3065.41|3056.71|3065.41|3056.71|3064.25|3055.55|37
1629281050000|2021-08-18 10:04:10|3065.86|3057.16|3068.24|3059.54|3068.34|3059.64|3065.25|3056.55|36
1629281060000|2021-08-18 10:04:20|3067.91|3059.21|3065.81|3057.11|3068.06|3059.36|3065.11|3056.41|37
1629281070000|2021-08-18 10:04:30|3066.08|3057.38|3065.26|3056.56|3066.21|3057.51|3064.77|3056.07|36
1629281080000|2021-08-18 10:04:40|3065.38|3056.68|3066.76|3058.06|3067.11|3058.41|3065.28|3056.58|37
1629281090000|2021-08-18 10:04:50|3066.79|3058.09|3067.04|3058.34|3067.34|3058.64|3066.56|3057.86|40
1629281100000|2021-08-18 10:05:00|3067.14|3058.44|3068.01|3059.31|3068.25|3059.55|3066.5|3057.8|37
1629281110000|2021-08-18 10:05:10|3067.74|3059.04|3067.67|3058.97|3068.45|3059.75|3067.67|3058.97|26
1629281120000|2021-08-18 10:05:20|3067.66|3058.96|3068.05|3059.35|3068.19|3059.49|3067.63|3058.93|20
1629281130000|2021-08-18 10:05:30|3067.98|3059.28|3069.36|3060.66|3069.36|3060.66|3067.96|3059.26|28
1629281140000|2021-08-18 10:05:40|3069.08|3060.38|3069.7|3061|3069.7|3061|3069.08|3060.38|23
1629281150000|2021-08-18 10:05:50|3069.8|3061.1|3069.84|3061.14|3070.15|3061.45|3069.62|3060.92|22
1629281160000|2021-08-18 10:06:00|3069.79|3061.09|3069.65|3060.95|3069.79|3061.09|3069.6|3060.9|15
1629281170000|2021-08-18 10:06:10|3069.6|3060.9|3067.83|3059.13|3069.6|3060.9|3067.82|3059.12|36
1629281180000|2021-08-18 10:06:20|3067.77|3059.07|3070.18|3061.48|3070.19|3061.49|3067.77|3059.07|38
1629281190000|2021-08-18 10:06:30|3070.19|3061.49|3071.18|3062.48|3071.56|3062.86|3070.18|3061.48|37
1629281200000|2021-08-18 10:06:40|3071.12|3062.42|3071.22|3062.52|3071.5|3062.8|3070.98|3062.28|36
1629281210000|2021-08-18 10:06:50|3071.25|3062.55|3071.71|3063.01|3072.05|3063.35|3070.93|3062.23|36
1629281220000|2021-08-18 10:07:00|3071.23|3062.53|3073.33|3064.63|3073.33|3064.63|3071.23|3062.53|37
1629281230000|2021-08-18 10:07:10|3073.05|3064.35|3072.81|3064.11|3073.33|3064.63|3072.69|3063.99|32
1629281240000|2021-08-18 10:07:20|3072.78|3064.08|3073.48|3064.78|3073.48|3064.78|3071.84|3063.14|36
1629281250000|2021-08-18 10:07:30|3072.95|3064.25|3071.33|3062.63|3073.35|3064.65|3071.33|3062.63|32
1629281260000|2021-08-18 10:07:40|3071.2|3062.5|3069.71|3061.01|3071.36|3062.66|3069.57|3060.87|34
1629281270000|2021-08-18 10:07:50|3069.49|3060.79|3070.09|3061.39|3070.17|3061.47|3069.47|3060.77|39
1629281280000|2021-08-18 10:08:00|3070.08|3061.38|3071.01|3062.31|3071.08|3062.38|3069.88|3061.18|37
1629281290000|2021-08-18 10:08:10|3070.97|3062.27|3069.82|3061.12|3071.07|3062.37|3069.82|3061.12|37
1629281300000|2021-08-18 10:08:20|3069.8|3061.1|3068.66|3059.96|3069.85|3061.15|3068.05|3059.35|36
1629281310000|2021-08-18 10:08:30|3068.32|3059.62|3068.53|3059.83|3068.78|3060.08|3068.25|3059.55|35
1629281320000|2021-08-18 10:08:40|3068.59|3059.89|3068.1|3059.4|3068.59|3059.89|3067.28|3058.58|34
1629281330000|2021-08-18 10:08:50|3068.38|3059.68|3067.94|3059.24|3069.29|3060.59|3067.58|3058.88|37
1629281340000|2021-08-18 10:09:00|3067.88|3059.18|3068.02|3059.32|3068.15|3059.45|3067.74|3059.04|39
1629281350000|2021-08-18 10:09:10|3068.05|3059.35|3068.71|3060.01|3069.33|3060.63|3068|3059.3|33
1629281360000|2021-08-18 10:09:20|3068.9|3060.2|3068.68|3059.98|3070.11|3061.41|3068.38|3059.68|37
1629281370000|2021-08-18 10:09:30|3068.9|3060.2|3068.71|3060.01|3069.09|3060.39|3067.94|3059.24|34
1629281380000|2021-08-18 10:09:40|3068.82|3060.12|3068.52|3059.82|3068.82|3060.12|3068.33|3059.63|39
1629281390000|2021-08-18 10:09:50|3068.41|3059.71|3067.84|3059.14|3068.48|3059.78|3067.84|3059.14|39
1629281400000|2021-08-18 10:10:00|3067.98|3059.28|3069.15|3060.45|3069.46|3060.76|3067.79|3059.09|39
1629281410000|2021-08-18 10:10:10|3069.17|3060.47|3070.15|3061.45|3070.24|3061.54|3069.08|3060.38|33
1629281420000|2021-08-18 10:10:20|3070.21|3061.51|3071.17|3062.47|3071.19|3062.49|3069.87|3061.17|35
1629281430000|2021-08-18 10:10:30|3071.18|3062.48|3069.96|3061.26|3071.48|3062.78|3069.83|3061.13|36
1629281440000|2021-08-18 10:10:40|3069.91|3061.21|3069.49|3060.79|3070.08|3061.38|3069.49|3060.79|37
1629281450000|2021-08-18 10:10:50|3069.42|3060.72|3068.23|3059.53|3069.42|3060.72|3068.11|3059.41|34
1629281460000|2021-08-18 10:11:00|3068.22|3059.52|3068.58|3059.88|3068.61|3059.91|3068.18|3059.48|24
1629281470000|2021-08-18 10:11:10|3068.66|3059.96|3067.33|3058.63|3068.74|3060.04|3067.11|3058.41|39
1629281480000|2021-08-18 10:11:20|3067.36|3058.66|3069.11|3060.41|3069.11|3060.41|3067.02|3058.32|37
1629281490000|2021-08-18 10:11:30|3069.12|3060.42|3069.77|3061.07|3069.98|3061.28|3068.89|3060.19|38
1629281500000|2021-08-18 10:11:40|3069.85|3061.15|3069.91|3061.21|3070.15|3061.45|3069.75|3061.05|39
1629281510000|2021-08-18 10:11:50|3069.98|3061.28|3069.99|3061.29|3070.12|3061.42|3069.7|3061|39
1629281520000|2021-08-18 10:12:00|3069.86|3061.16|3070.04|3061.34|3070.35|3061.65|3069.86|3061.16|34
1629281530000|2021-08-18 10:12:10|3070.07|3061.37|3068.36|3059.66|3070.16|3061.46|3068.08|3059.38|36
1629281540000|2021-08-18 10:12:20|3068.17|3059.47|3067.35|3058.65|3068.36|3059.66|3067.23|3058.53|35
1629281550000|2021-08-18 10:12:30|3066.81|3058.11|3067.4|3058.7|3067.4|3058.7|3066.66|3057.96|39
1629281560000|2021-08-18 10:12:40|3067.44|3058.74|3066.44|3057.74|3067.44|3058.74|3066.35|3057.65|37
1629281570000|2021-08-18 10:12:50|3066.46|3057.76|3064.14|3055.44|3066.53|3057.83|3064.14|3055.44|36
1629281580000|2021-08-18 10:13:00|3064.17|3055.47|3062.89|3054.19|3064.42|3055.72|3062.8|3054.1|38
1629281590000|2021-08-18 10:13:10|3062.79|3054.09|3062.81|3054.11|3063.7|3055|3062.34|3053.64|32
1629281600000|2021-08-18 10:13:20|3062.89|3054.19|3059.56|3050.86|3062.89|3054.19|3058.81|3050.11|37
1629281610000|2021-08-18 10:13:30|3059.55|3050.85|3057.8|3049.1|3059.55|3050.85|3057.18|3048.48|32
1629281620000|2021-08-18 10:13:40|3057.69|3048.99|3059.28|3050.58|3059.43|3050.73|3057.68|3048.98|32
1629281630000|2021-08-18 10:13:50|3059.26|3050.56|3057.25|3048.55|3059.26|3050.56|3056.68|3047.98|39
1629281640000|2021-08-18 10:14:00|3057.22|3048.52|3059.51|3050.81|3059.6|3050.9|3057.04|3048.34|29
1629281650000|2021-08-18 10:14:10|3059.52|3050.82|3059.08|3050.38|3059.61|3050.91|3059.03|3050.33|32
1629281660000|2021-08-18 10:14:20|3059.29|3050.59|3059.63|3050.93|3060.05|3051.35|3059.11|3050.41|37
1629281670000|2021-08-18 10:14:30|3059.53|3050.83|3057.27|3048.57|3059.89|3051.19|3056.95|3048.25|38
1629281680000|2021-08-18 10:14:40|3057.29|3048.59|3057.19|3048.49|3058.43|3049.73|3056.91|3048.21|39
1629281690000|2021-08-18 10:14:50|3057.21|3048.51|3056.89|3048.19|3057.8|3049.1|3056.05|3047.35|40
1629281700000|2021-08-18 10:15:00|3056.36|3047.66|3057.93|3049.23|3057.94|3049.24|3055.94|3047.24|38
1629281710000|2021-08-18 10:15:10|3057.74|3049.04|3055.93|3047.23|3059.28|3050.58|3055.93|3047.23|37
1629281720000|2021-08-18 10:15:20|3055.87|3047.17|3055.76|3047.06|3056.17|3047.47|3055.42|3046.72|35
1629281730000|2021-08-18 10:15:30|3055.71|3047.01|3054.05|3045.35|3055.71|3047.01|3053.87|3045.17|37
1629281740000|2021-08-18 10:15:40|3054.21|3045.51|3053.55|3044.85|3054.21|3045.51|3052.5|3043.8|34
1629281750000|2021-08-18 10:15:50|3053.62|3044.92|3052.62|3043.92|3054.58|3045.88|3052.43|3043.73|37
1629281760000|2021-08-18 10:16:00|3052.61|3043.91|3052.83|3044.13|3053.12|3044.42|3052.3|3043.6|36
1629281770000|2021-08-18 10:16:10|3052.87|3044.17|3052.01|3043.31|3053.77|3045.07|3051.34|3042.64|38
1629281780000|2021-08-18 10:16:20|3052.02|3043.32|3050.67|3041.97|3052.39|3043.69|3050.54|3041.84|28
1629281790000|2021-08-18 10:16:30|3050.86|3042.16|3050.18|3041.48|3051.27|3042.57|3050.18|3041.48|35
1629281800000|2021-08-18 10:16:40|3050.2|3041.5|3050.11|3041.41|3050.36|3041.66|3050.07|3041.37|28
1629281810000|2021-08-18 10:16:50|3050.12|3041.42|3049.87|3041.17|3050.12|3041.42|3049.87|3041.17|16
1629281820000|2021-08-18 10:17:00|3049.85|3041.15|3052|3043.3|3052.12|3043.42|3049.83|3041.13|32
1629281830000|2021-08-18 10:17:10|3051.98|3043.28|3052.56|3043.86|3052.62|3043.92|3051.46|3042.76|38
1629281840000|2021-08-18 10:17:20|3052.67|3043.97|3051.54|3042.84|3052.67|3043.97|3051.54|3042.84|34
1629281850000|2021-08-18 10:17:30|3051.48|3042.78|3052.87|3044.17|3052.97|3044.27|3050.75|3042.05|32
1629281860000|2021-08-18 10:17:40|3052.85|3044.15|3052.56|3043.86|3052.87|3044.17|3052.56|3043.86|27
1629281870000|2021-08-18 10:17:50|3052.64|3043.94|3052.23|3043.53|3052.78|3044.08|3051.6|3042.9|35
1629281880000|2021-08-18 10:18:00|3052.09|3043.39|3053.2|3044.5|3053.41|3044.71|3052.02|3043.32|34
1629281890000|2021-08-18 10:18:10|3053.33|3044.63|3053.23|3044.53|3053.43|3044.73|3052.68|3043.98|32
1629281900000|2021-08-18 10:18:20|3052.94|3044.24|3049.86|3041.16|3053.18|3044.48|3049.66|3040.96|35
1629281910000|2021-08-18 10:18:30|3049.87|3041.17|3050.28|3041.58|3050.4|3041.7|3049.69|3040.99|36
1629281920000|2021-08-18 10:18:40|3050.22|3041.52|3048.79|3040.09|3050.23|3041.53|3048.57|3039.87|37
1629281930000|2021-08-18 10:18:50|3048.8|3040.1|3048.59|3039.89|3049.45|3040.75|3048.59|3039.89|37
1629281940000|2021-08-18 10:19:00|3048.55|3039.85|3048.78|3040.08|3049.61|3040.91|3048.55|3039.85|34
1629281950000|2021-08-18 10:19:10|3048.73|3040.03|3047.89|3039.19|3048.83|3040.13|3047.24|3038.54|34
1629281960000|2021-08-18 10:19:20|3047.83|3039.13|3047.17|3038.47|3047.83|3039.13|3046.94|3038.24|30
1629281970000|2021-08-18 10:19:30|3047.24|3038.54|3044.86|3036.16|3047.25|3038.55|3044.8|3036.1|30
1629281980000|2021-08-18 10:19:40|3044.92|3036.22|3043.86|3035.16|3044.92|3036.22|3043.86|3035.16|33
1629281990000|2021-08-18 10:19:50|3043.81|3035.11|3044.72|3036.02|3044.85|3036.15|3043.81|3035.11|25
1629282000000|2021-08-18 10:20:00|3044.7|3036|3046.09|3037.39|3046.24|3037.54|3044.57|3035.87|23
1629282010000|2021-08-18 10:20:10|3046.05|3037.35|3045.83|3037.13|3046.32|3037.62|3045.14|3036.44|30
1629282020000|2021-08-18 10:20:20|3045.95|3037.25|3044.2|3035.5|3046.22|3037.52|3043.45|3034.75|40
1629282030000|2021-08-18 10:20:30|3044.23|3035.53|3043.62|3034.92|3044.43|3035.73|3042.58|3033.88|36
1629282040000|2021-08-18 10:20:40|3043.43|3034.73|3043|3034.3|3043.81|3035.11|3042.93|3034.23|29
1629282050000|2021-08-18 10:20:50|3042.99|3034.29|3041.59|3032.89|3043.52|3034.82|3041.44|3032.74|36
1629282060000|2021-08-18 10:21:00|3041.45|3032.75|3042.84|3034.14|3043.41|3034.71|3041.45|3032.75|33
1629282070000|2021-08-18 10:21:10|3042.94|3034.24|3044.32|3035.62|3044.32|3035.62|3042.94|3034.24|34
1629282080000|2021-08-18 10:21:20|3044.66|3035.96|3046.1|3037.4|3046.15|3037.45|3044.66|3035.96|30
1629282090000|2021-08-18 10:21:30|3046.12|3037.42|3046.81|3038.11|3046.81|3038.11|3045.61|3036.91|35
1629282100000|2021-08-18 10:21:40|3046.89|3038.19|3047.14|3038.44|3047.63|3038.93|3046.81|3038.11|28
1629282110000|2021-08-18 10:21:50|3047.1|3038.4|3045.96|3037.26|3047.63|3038.93|3045.96|3037.26|35
1629282120000|2021-08-18 10:22:00|3045.71|3037.01|3046.5|3037.8|3046.5|3037.8|3045.26|3036.56|38
1629282130000|2021-08-18 10:22:10|3046.53|3037.83|3045.7|3037|3046.57|3037.87|3045.38|3036.68|28
1629282140000|2021-08-18 10:22:20|3045.58|3036.88|3045.8|3037.1|3045.82|3037.12|3045.58|3036.88|14
1629282150000|2021-08-18 10:22:30|3045.63|3036.93|3044.54|3035.84|3045.82|3037.12|3044.49|3035.79|19
1629282160000|2021-08-18 10:22:40|3044.31|3035.61|3044.07|3035.37|3044.31|3035.61|3043.74|3035.04|30
1629282170000|2021-08-18 10:22:50|3044.09|3035.39|3045.15|3036.45|3045.15|3036.45|3044.03|3035.33|33
1629282180000|2021-08-18 10:23:00|3045.17|3036.47|3045.19|3036.49|3045.38|3036.68|3045.03|3036.33|31
1629282190000|2021-08-18 10:23:10|3045.27|3036.57|3043.97|3035.27|3045.33|3036.63|3043.49|3034.79|39
1629282200000|2021-08-18 10:23:20|3044.03|3035.33|3044.74|3036.04|3045.35|3036.65|3043.72|3035.02|38
1629282210000|2021-08-18 10:23:30|3044.65|3035.95|3044.74|3036.04|3044.97|3036.27|3044.49|3035.79|38
1629282220000|2021-08-18 10:23:40|3044.69|3035.99|3046.55|3037.85|3047.07|3038.37|3044.57|3035.87|37
1629282230000|2021-08-18 10:23:50|3046.53|3037.83|3047.38|3038.68|3047.69|3038.99|3046.48|3037.78|38
1629282240000|2021-08-18 10:24:00|3047.33|3038.63|3047.72|3039.02|3048.15|3039.45|3047.19|3038.49|38
1629282250000|2021-08-18 10:24:10|3047.9|3039.2|3046.76|3038.06|3048.52|3039.82|3046.76|3038.06|32
1629282260000|2021-08-18 10:24:20|3046.55|3037.85|3045.09|3036.39|3046.55|3037.85|3044.88|3036.18|38
1629282270000|2021-08-18 10:24:30|3045.06|3036.36|3044.96|3036.26|3045.2|3036.5|3044.87|3036.17|29
1629282280000|2021-08-18 10:24:40|3044.97|3036.27|3044.43|3035.73|3045.19|3036.49|3043.93|3035.23|32
1629282290000|2021-08-18 10:24:50|3044.41|3035.71|3044.08|3035.38|3044.54|3035.84|3044.03|3035.33|34
1629282300000|2021-08-18 10:25:00|3044.15|3035.45|3043.81|3035.11|3044.63|3035.93|3043.72|3035.02|32
1629282310000|2021-08-18 10:25:10|3043.87|3035.17|3045.4|3036.7|3045.44|3036.74|3043.57|3034.87|35
1629282320000|2021-08-18 10:25:20|3045.41|3036.71|3045.35|3036.65|3045.41|3036.71|3044.86|3036.16|36
1629282330000|2021-08-18 10:25:30|3045.32|3036.62|3043.87|3035.17|3045.32|3036.62|3043.79|3035.09|26
1629282340000|2021-08-18 10:25:40|3043.98|3035.28|3044.1|3035.4|3044.1|3035.4|3043.81|3035.11|33
1629282350000|2021-08-18 10:25:50|3043.99|3035.29|3043.19|3034.49|3044.24|3035.54|3042.98|3034.28|28
1629282360000|2021-08-18 10:26:00|3043.15|3034.45|3044.9|3036.2|3044.9|3036.2|3043.13|3034.43|36
1629282370000|2021-08-18 10:26:10|3045.12|3036.42|3044.66|3035.96|3045.84|3037.14|3044.41|3035.71|30
1629282380000|2021-08-18 10:26:20|3044.8|3036.1|3046.39|3037.69|3046.74|3038.04|3044.76|3036.06|35
1629282390000|2021-08-18 10:26:30|3046.74|3038.04|3046.47|3037.77|3046.94|3038.24|3045.86|3037.16|37
1629282400000|2021-08-18 10:26:40|3046.46|3037.76|3047.77|3039.07|3047.77|3039.07|3045.6|3036.9|39
1629282410000|2021-08-18 10:26:50|3047.87|3039.17|3048.01|3039.31|3048.43|3039.73|3047.71|3039.01|39
1629282420000|2021-08-18 10:27:00|3048.17|3039.47|3047.71|3039.01|3048.28|3039.58|3047.59|3038.89|36
1629282430000|2021-08-18 10:27:10|3047.72|3039.02|3045.4|3036.7|3047.73|3039.03|3045.12|3036.42|38
1629282440000|2021-08-18 10:27:20|3045.41|3036.71|3044.42|3035.72|3045.61|3036.91|3044.42|3035.72|37
1629282450000|2021-08-18 10:27:30|3044.41|3035.71|3044.42|3035.72|3045.07|3036.37|3044.1|3035.4|32
1629282460000|2021-08-18 10:27:40|3044.62|3035.92|3045.04|3036.34|3045.35|3036.65|3044.6|3035.9|36
1629282470000|2021-08-18 10:27:50|3045.05|3036.35|3046.57|3037.87|3047.36|3038.66|3045.05|3036.35|38
1629282480000|2021-08-18 10:28:00|3046.66|3037.96|3046.68|3037.98|3047.11|3038.41|3046.56|3037.86|38
1629282490000|2021-08-18 10:28:10|3046.59|3037.89|3046.89|3038.19|3047.01|3038.31|3046.51|3037.81|32
1629282500000|2021-08-18 10:28:20|3046.84|3038.14|3044.98|3036.28|3046.96|3038.26|3044.92|3036.22|31
1629282510000|2021-08-18 10:28:30|3044.96|3036.26|3044.85|3036.15|3045.13|3036.43|3044.78|3036.08|37
1629282520000|2021-08-18 10:28:40|3044.86|3036.16|3043.15|3034.45|3044.86|3036.16|3042.97|3034.27|33
1629282530000|2021-08-18 10:28:50|3043.14|3034.44|3041.67|3032.97|3043.14|3034.44|3041.53|3032.83|31
1629282540000|2021-08-18 10:29:00|3041.73|3033.03|3040.76|3032.06|3041.86|3033.16|3040.76|3032.06|26
1629282550000|2021-08-18 10:29:10|3041.21|3032.51|3037.24|3028.54|3041.21|3032.51|3037.16|3028.46|32
1629282560000|2021-08-18 10:29:20|3037.43|3028.73|3038.18|3029.48|3038.36|3029.66|3037.31|3028.61|38
1629282570000|2021-08-18 10:29:30|3038.14|3029.44|3037.25|3028.55|3038.24|3029.54|3037.2|3028.5|30
1629282580000|2021-08-18 10:29:40|3037.21|3028.51|3036.89|3028.19|3037.75|3029.05|3036.57|3027.87|37
1629282590000|2021-08-18 10:29:50|3036.93|3028.23|3036.41|3027.71|3036.97|3028.27|3036.18|3027.48|36
1629282600000|2021-08-18 10:30:00|3036.47|3027.77|3038.74|3030.04|3038.74|3030.04|3036.33|3027.63|40
1629282610000|2021-08-18 10:30:10|3038.79|3030.09|3036.95|3028.25|3040.03|3031.33|3036.95|3028.25|40
1629282620000|2021-08-18 10:30:20|3037.07|3028.37|3035.48|3026.78|3037.07|3028.37|3035.44|3026.74|34
1629282630000|2021-08-18 10:30:30|3035.61|3026.91|3034.47|3025.77|3036|3027.3|3034.47|3025.77|37
1629282640000|2021-08-18 10:30:40|3034.55|3025.85|3032.28|3023.58|3034.55|3025.85|3031.72|3023.02|37
1629282650000|2021-08-18 10:30:50|3032.63|3023.93|3033.24|3024.54|3033.45|3024.75|3032.63|3023.93|34
1629282660000|2021-08-18 10:31:00|3033.36|3024.66|3034.83|3026.13|3034.83|3026.13|3033.36|3024.66|20
1629282670000|2021-08-18 10:31:10|3034.9|3026.2|3035.56|3026.86|3035.56|3026.86|3034.73|3026.03|29
1629282680000|2021-08-18 10:31:20|3035.6|3026.9|3036.86|3028.16|3036.86|3028.16|3035.45|3026.75|29
1629282690000|2021-08-18 10:31:30|3036.92|3028.22|3037.98|3029.28|3038.66|3029.96|3036.4|3027.7|38
1629282700000|2021-08-18 10:31:40|3037.96|3029.26|3037.73|3029.03|3038.72|3030.02|3037.67|3028.97|37
1629282710000|2021-08-18 10:31:50|3037.23|3028.53|3038.95|3030.25|3038.95|3030.25|3037.14|3028.44|26
1629282720000|2021-08-18 10:32:00|3039.15|3030.45|3039.15|3030.45|3039.58|3030.88|3038.46|3029.76|34
1629282730000|2021-08-18 10:32:10|3039.16|3030.46|3038.99|3030.29|3039.48|3030.78|3038.81|3030.11|30
1629282740000|2021-08-18 10:32:20|3039.02|3030.32|3040.58|3031.88|3040.58|3031.88|3038.94|3030.24|33
1629282750000|2021-08-18 10:32:30|3040.57|3031.87|3040.08|3031.38|3040.91|3032.21|3039.99|3031.29|33
1629282760000|2021-08-18 10:32:40|3040.14|3031.44|3040.52|3031.82|3040.75|3032.05|3040.01|3031.31|35
1629282770000|2021-08-18 10:32:50|3040.44|3031.74|3038.16|3029.46|3040.75|3032.05|3038.16|3029.46|38
1629282780000|2021-08-18 10:33:00|3038.13|3029.43|3039.54|3030.84|3039.7|3031|3038.13|3029.43|37
1629282790000|2021-08-18 10:33:10|3039.61|3030.91|3039.3|3030.6|3040.02|3031.32|3039.18|3030.48|34
1629282800000|2021-08-18 10:33:20|3039.25|3030.55|3039.89|3031.19|3040.26|3031.56|3039.25|3030.55|38
1629282810000|2021-08-18 10:33:30|3039.95|3031.25|3041.19|3032.49|3041.24|3032.54|3039.72|3031.02|35
1629282820000|2021-08-18 10:33:40|3041.39|3032.69|3041.43|3032.73|3041.76|3033.06|3041.39|3032.69|34
1629282830000|2021-08-18 10:33:50|3041.47|3032.77|3041.73|3033.03|3042.06|3033.36|3041.44|3032.74|31
1629282840000|2021-08-18 10:34:00|3041.68|3032.98|3042.08|3033.38|3042.26|3033.56|3041.6|3032.9|38
1629282850000|2021-08-18 10:34:10|3042.09|3033.39|3040.65|3031.95|3042.14|3033.44|3040.65|3031.95|33
1629282860000|2021-08-18 10:34:20|3040.57|3031.87|3039.32|3030.62|3040.57|3031.87|3038.49|3029.79|38
1629282870000|2021-08-18 10:34:30|3039.31|3030.61|3041.09|3032.39|3041.6|3032.9|3039.31|3030.61|40
1629282880000|2021-08-18 10:34:40|3041.12|3032.42|3039.23|3030.53|3041.83|3033.13|3039.23|3030.53|37
1629282890000|2021-08-18 10:34:50|3038.84|3030.14|3038.77|3030.07|3039.08|3030.38|3038.67|3029.97|28
1629282900000|2021-08-18 10:35:00|3038.82|3030.12|3040.58|3031.88|3040.58|3031.88|3038.74|3030.04|37
1629282910000|2021-08-18 10:35:10|3040.53|3031.83|3041.67|3032.97|3042.26|3033.56|3040.5|3031.8|39
1629282920000|2021-08-18 10:35:20|3041.72|3033.02|3041.92|3033.22|3041.92|3033.22|3040.83|3032.13|36
1629282930000|2021-08-18 10:35:30|3042.39|3033.69|3042.5|3033.8|3042.75|3034.05|3041.7|3033|36
1629282940000|2021-08-18 10:35:40|3042.65|3033.95|3042.85|3034.15|3042.85|3034.15|3042.32|3033.62|38
1629282950000|2021-08-18 10:35:50|3042.88|3034.18|3044.34|3035.64|3044.35|3035.65|3042.78|3034.08|37
1629282960000|2021-08-18 10:36:00|3044.35|3035.65|3048.5|3039.8|3048.9|3040.2|3043.96|3035.26|37
1629282970000|2021-08-18 10:36:10|3048.48|3039.78|3047.17|3038.47|3048.48|3039.78|3047.17|3038.47|35
1629282980000|2021-08-18 10:36:20|3047.18|3038.48|3044.22|3035.52|3047.4|3038.7|3044.17|3035.47|36
1629282990000|2021-08-18 10:36:30|3044.02|3035.32|3046.53|3037.83|3046.58|3037.88|3043.85|3035.15|35
1629283000000|2021-08-18 10:36:40|3046.39|3037.69|3046.01|3037.31|3046.55|3037.85|3045.82|3037.12|39
1629283010000|2021-08-18 10:36:50|3045.99|3037.29|3045.76|3037.06|3045.99|3037.29|3044.7|3036|37
1629283020000|2021-08-18 10:37:00|3045.77|3037.07|3046.15|3037.45|3046.45|3037.75|3045.42|3036.72|35
1629283030000|2021-08-18 10:37:10|3046.16|3037.46|3045.51|3036.81|3046.18|3037.48|3045.17|3036.47|34
1629283040000|2021-08-18 10:37:20|3045.49|3036.79|3045.99|3037.29|3046.14|3037.44|3044.32|3035.62|38
1629283050000|2021-08-18 10:37:30|3045.83|3037.13|3045.92|3037.22|3045.92|3037.22|3045.52|3036.82|29
1629283060000|2021-08-18 10:37:40|3045.74|3037.04|3045.89|3037.19|3045.96|3037.26|3044.56|3035.86|34
1629283070000|2021-08-18 10:37:50|3045.86|3037.16|3045.82|3037.12|3046.13|3037.43|3045.82|3037.12|36
1629283080000|2021-08-18 10:38:00|3045.55|3036.85|3045.96|3037.26|3046.19|3037.49|3045.42|3036.72|31
1629283090000|2021-08-18 10:38:10|3045.88|3037.18|3045.36|3036.66|3046.02|3037.32|3045.14|3036.44|21
1629283100000|2021-08-18 10:38:20|3045.42|3036.72|3045.78|3037.08|3046.14|3037.44|3045.42|3036.72|37
1629283110000|2021-08-18 10:38:30|3045.73|3037.03|3045.63|3036.93|3045.81|3037.11|3045.02|3036.32|37
1629283120000|2021-08-18 10:38:40|3045.58|3036.88|3046.05|3037.35|3046.11|3037.41|3045.39|3036.69|36
1629283130000|2021-08-18 10:38:50|3046.01|3037.31|3046.23|3037.53|3046.53|3037.83|3045.57|3036.87|34
1629283140000|2021-08-18 10:39:00|3046.25|3037.55|3046.27|3037.57|3046.59|3037.89|3045.69|3036.99|39
1629283150000|2021-08-18 10:39:10|3046.21|3037.51|3046.14|3037.44|3046.39|3037.69|3046.13|3037.43|31
1629283160000|2021-08-18 10:39:20|3046.39|3037.69|3045.92|3037.22|3046.39|3037.69|3045.89|3037.19|28
1629283170000|2021-08-18 10:39:30|3045.91|3037.21|3046.3|3037.6|3046.38|3037.68|3045.91|3037.21|15
1629283180000|2021-08-18 10:39:40|3046.32|3037.62|3045.9|3037.2|3046.43|3037.73|3045.88|3037.18|20
1629283190000|2021-08-18 10:39:50|3045.93|3037.23|3043.24|3034.54|3045.93|3037.23|3043.24|3034.54|29
1629283200000|2021-08-18 10:40:00|3043.02|3034.32|3044.92|3036.22|3044.92|3036.22|3042.81|3034.11|36
1629283210000|2021-08-18 10:40:10|3044.91|3036.21|3044.9|3036.2|3044.97|3036.27|3044.69|3035.99|30
1629283220000|2021-08-18 10:40:20|3044.92|3036.22|3045.73|3037.03|3046.26|3037.56|3044.92|3036.22|39
1629283230000|2021-08-18 10:40:30|3045.76|3037.06|3046.05|3037.35|3046.17|3037.47|3045.07|3036.37|39
1629283240000|2021-08-18 10:40:40|3046.07|3037.37|3045.75|3037.05|3046.09|3037.39|3045.61|3036.91|37
1629283250000|2021-08-18 10:40:50|3045.63|3036.93|3046.26|3037.56|3046.62|3037.92|3045.63|3036.93|32
1629283260000|2021-08-18 10:41:00|3046.31|3037.61|3046.19|3037.49|3046.31|3037.61|3046|3037.3|34
1629283270000|2021-08-18 10:41:10|3046.15|3037.45|3045.99|3037.29|3046.45|3037.75|3045.77|3037.07|36
1629283280000|2021-08-18 10:41:20|3045.96|3037.26|3048.55|3039.85|3049.28|3040.58|3045.94|3037.24|35
1629283290000|2021-08-18 10:41:30|3048.51|3039.81|3049.39|3040.69|3049.52|3040.82|3048.49|3039.79|37
1629283300000|2021-08-18 10:41:40|3049.41|3040.71|3049.33|3040.63|3049.53|3040.83|3048.53|3039.83|38
1629283310000|2021-08-18 10:41:50|3049.31|3040.61|3049.31|3040.61|3049.52|3040.82|3049.17|3040.47|35
1629283320000|2021-08-18 10:42:00|3049.26|3040.56|3049.59|3040.89|3049.73|3041.03|3048.33|3039.63|39
1629283330000|2021-08-18 10:42:10|3049.6|3040.9|3050.14|3041.44|3050.21|3041.51|3049.58|3040.88|35
1629283340000|2021-08-18 10:42:20|3049.5|3040.8|3050.36|3041.66|3050.47|3041.77|3049.29|3040.59|35
1629283350000|2021-08-18 10:42:30|3050.45|3041.75|3051.44|3042.74|3051.75|3043.05|3050.23|3041.53|35
1629283360000|2021-08-18 10:42:40|3051.35|3042.65|3051.94|3043.24|3052.19|3043.49|3050.97|3042.27|38
1629283370000|2021-08-18 10:42:50|3051.76|3043.06|3052.4|3043.7|3052.4|3043.7|3051.68|3042.98|33
1629283380000|2021-08-18 10:43:00|3052.39|3043.69|3051.59|3042.89|3052.92|3044.22|3051.59|3042.89|32
1629283390000|2021-08-18 10:43:10|3051.25|3042.55|3050.59|3041.89|3051.25|3042.55|3050.33|3041.63|31
1629283400000|2021-08-18 10:43:20|3050.6|3041.9|3050.44|3041.74|3050.6|3041.9|3050.32|3041.62|23
1629283410000|2021-08-18 10:43:30|3050.42|3041.72|3048.95|3040.25|3050.45|3041.75|3048.93|3040.23|19
1629283420000|2021-08-18 10:43:40|3048.94|3040.24|3048.04|3039.34|3049.12|3040.42|3048.04|3039.34|18
1629283430000|2021-08-18 10:43:50|3048|3039.3|3048.94|3040.24|3049.05|3040.35|3046.98|3038.28|31
1629283440000|2021-08-18 10:44:00|3048.82|3040.12|3048.76|3040.06|3049.12|3040.42|3048.1|3039.4|38
1629283450000|2021-08-18 10:44:10|3048.8|3040.1|3047.81|3039.11|3048.8|3040.1|3047.24|3038.54|32
1629283460000|2021-08-18 10:44:20|3047.89|3039.19|3047.98|3039.28|3047.98|3039.28|3047.46|3038.76|31
1629283470000|2021-08-18 10:44:30|3047.93|3039.23|3047.77|3039.07|3048.21|3039.51|3047.58|3038.88|32
1629283480000|2021-08-18 10:44:40|3047.82|3039.12|3048.76|3040.06|3049.09|3040.39|3047.82|3039.12|35
1629283490000|2021-08-18 10:44:50|3048.78|3040.08|3047.71|3039.01|3048.96|3040.26|3047.69|3038.99|34
1629283500000|2021-08-18 10:45:00|3047.85|3039.15|3048.91|3040.21|3048.93|3040.23|3047.75|3039.05|32
1629283510000|2021-08-18 10:45:10|3048.9|3040.2|3050.21|3041.51|3050.3|3041.6|3048.74|3040.04|31
1629283520000|2021-08-18 10:45:20|3050.23|3041.53|3050.22|3041.52|3050.31|3041.61|3050.18|3041.48|32
1629283530000|2021-08-18 10:45:30|3050.23|3041.53|3049.15|3040.45|3050.32|3041.62|3049.15|3040.45|35
1629283540000|2021-08-18 10:45:40|3049.18|3040.48|3049.14|3040.44|3049.61|3040.91|3049.11|3040.41|33
1629283550000|2021-08-18 10:45:50|3049.12|3040.42|3049.57|3040.87|3049.7|3041|3049.12|3040.42|22
1629283570000|2021-08-18 10:46:10|3049.62|3040.92|3050.54|3041.84|3050.55|3041.85|3049.62|3040.92|28
1629283580000|2021-08-18 10:46:20|3050.63|3041.93|3051.72|3043.02|3051.72|3043.02|3050.29|3041.59|32
1629283590000|2021-08-18 10:46:30|3051.66|3042.96|3052.03|3043.33|3052.72|3044.02|3051.59|3042.89|29
1629283600000|2021-08-18 10:46:40|3052|3043.3|3054.69|3045.99|3054.69|3045.99|3052|3043.3|38
1629283610000|2021-08-18 10:46:50|3053.92|3045.22|3054.3|3045.6|3055.35|3046.65|3053.92|3045.22|35
1629283620000|2021-08-18 10:47:00|3054.87|3046.17|3054.39|3045.69|3054.87|3046.17|3054.06|3045.36|36
1629283630000|2021-08-18 10:47:10|3054.06|3045.36|3055.57|3046.87|3055.57|3046.87|3053.34|3044.64|32
1629283640000|2021-08-18 10:47:20|3055.08|3046.38|3055.39|3046.69|3056.12|3047.42|3055.07|3046.37|37
1629283650000|2021-08-18 10:47:30|3055.42|3046.72|3055.08|3046.38|3055.44|3046.74|3055.06|3046.36|29
1629283660000|2021-08-18 10:47:40|3055.06|3046.36|3055.51|3046.81|3055.51|3046.81|3054.64|3045.94|32
1629283670000|2021-08-18 10:47:50|3055.21|3046.51|3052.77|3044.07|3055.46|3046.76|3052.71|3044.01|33
1629283680000|2021-08-18 10:48:00|3052.88|3044.18|3054.77|3046.07|3054.95|3046.25|3052.88|3044.18|38
1629283690000|2021-08-18 10:48:10|3054.88|3046.18|3053.13|3044.43|3054.93|3046.23|3053.07|3044.37|32
1629283700000|2021-08-18 10:48:20|3052.87|3044.17|3052.18|3043.48|3053.01|3044.31|3051.92|3043.22|38
1629283710000|2021-08-18 10:48:30|3052.28|3043.58|3052.83|3044.13|3053.1|3044.4|3052.28|3043.58|38
1629283720000|2021-08-18 10:48:40|3052.86|3044.16|3052.37|3043.67|3053.11|3044.41|3052.14|3043.44|35
1629283730000|2021-08-18 10:48:50|3052.44|3043.74|3052.18|3043.48|3052.65|3043.95|3051.47|3042.77|38
1629283740000|2021-08-18 10:49:00|3052.19|3043.49|3052.75|3044.05|3052.83|3044.13|3052.19|3043.49|29
1629283750000|2021-08-18 10:49:10|3052.55|3043.85|3051.45|3042.75|3052.55|3043.85|3051.45|3042.75|22
1629283760000|2021-08-18 10:49:20|3051.48|3042.78|3050.16|3041.46|3051.55|3042.85|3050.16|3041.46|35
1629283770000|2021-08-18 10:49:30|3049.95|3041.25|3049.74|3041.04|3049.95|3041.25|3049.67|3040.97|27
1629283780000|2021-08-18 10:49:40|3049.83|3041.13|3049.87|3041.17|3050.12|3041.42|3049.62|3040.92|32
1629283790000|2021-08-18 10:49:50|3049.86|3041.16|3048.25|3039.55|3049.9|3041.2|3048.25|3039.55|24
1629283800000|2021-08-18 10:50:00|3048.24|3039.54|3050.73|3042.03|3050.74|3042.04|3047.78|3039.08|29
1629283810000|2021-08-18 10:50:10|3050.86|3042.16|3051.53|3042.83|3051.63|3042.93|3050.78|3042.08|32
1629283820000|2021-08-18 10:50:20|3051.61|3042.91|3052.57|3043.87|3052.66|3043.96|3050.8|3042.1|29
1629283830000|2021-08-18 10:50:30|3052.52|3043.82|3052.26|3043.56|3052.86|3044.16|3051.84|3043.14|31
1629283840000|2021-08-18 10:50:40|3052.23|3043.53|3052.92|3044.22|3052.93|3044.23|3051.72|3043.02|27
1629283850000|2021-08-18 10:50:50|3053.07|3044.37|3051.7|3043|3053.07|3044.37|3051.58|3042.88|27
1629283860000|2021-08-18 10:51:00|3051.71|3043.01|3052.25|3043.55|3052.49|3043.79|3051.49|3042.79|30
1629283870000|2021-08-18 10:51:10|3052.49|3043.79|3053.94|3045.24|3054.27|3045.57|3052.3|3043.6|35
1629283880000|2021-08-18 10:51:20|3054.28|3045.58|3054.31|3045.61|3054.39|3045.69|3054.07|3045.37|36
1629283890000|2021-08-18 10:51:30|3054.32|3045.62|3053.53|3044.83|3054.37|3045.67|3053.28|3044.58|33
1629283900000|2021-08-18 10:51:40|3053.52|3044.82|3053.09|3044.39|3053.58|3044.88|3052.5|3043.8|33
1629283910000|2021-08-18 10:51:50|3053.16|3044.46|3052.82|3044.12|3053.16|3044.46|3052.47|3043.77|34
1629283920000|2021-08-18 10:52:00|3052.84|3044.14|3054.22|3045.52|3054.22|3045.52|3052.74|3044.04|35
1629283930000|2021-08-18 10:52:10|3054.14|3045.44|3054.08|3045.38|3054.22|3045.52|3054.06|3045.36|15
1629283940000|2021-08-18 10:52:20|3054.05|3045.35|3054.49|3045.79|3054.49|3045.79|3053.96|3045.26|17
1629283950000|2021-08-18 10:52:30|3054.56|3045.86|3054.89|3046.19|3055.43|3046.73|3054.5|3045.8|36
1629283960000|2021-08-18 10:52:40|3054.78|3046.08|3055.03|3046.33|3055.74|3047.04|3054.75|3046.05|29
1629283970000|2021-08-18 10:52:50|3054.73|3046.03|3054.83|3046.13|3054.85|3046.15|3054.42|3045.72|37
1629283980000|2021-08-18 10:53:00|3054.82|3046.12|3054.6|3045.9|3055.18|3046.48|3054.4|3045.7|34
1629283990000|2021-08-18 10:53:10|3054.61|3045.91|3054.75|3046.05|3054.96|3046.26|3054.35|3045.65|37
1629284000000|2021-08-18 10:53:20|3054.76|3046.06|3053.62|3044.92|3054.96|3046.26|3053.56|3044.86|34
1629284010000|2021-08-18 10:53:30|3053.44|3044.74|3052.76|3044.06|3053.8|3045.1|3052.71|3044.01|34
1629284020000|2021-08-18 10:53:40|3052.77|3044.07|3053.35|3044.65|3053.85|3045.15|3052.77|3044.07|29
1629284030000|2021-08-18 10:53:50|3053.43|3044.73|3052.8|3044.1|3053.51|3044.81|3052.52|3043.82|33
1629284040000|2021-08-18 10:54:00|3052.75|3044.05|3052.98|3044.28|3053.38|3044.68|3052.52|3043.82|34
1629284050000|2021-08-18 10:54:10|3053|3044.3|3050.87|3042.17|3053|3044.3|3050.86|3042.16|27
1629284060000|2021-08-18 10:54:20|3050.93|3042.23|3050.29|3041.59|3050.96|3042.26|3050.28|3041.58|26
1629284070000|2021-08-18 10:54:30|3050.07|3041.37|3049.41|3040.71|3050.07|3041.37|3049.36|3040.66|34
1629284080000|2021-08-18 10:54:40|3049.17|3040.47|3048.6|3039.9|3049.58|3040.88|3048.31|3039.61|36
1629284090000|2021-08-18 10:54:50|3048.58|3039.88|3046.97|3038.27|3048.74|3040.04|3046.89|3038.19|35
1629284100000|2021-08-18 10:55:00|3046.98|3038.28|3048.24|3039.54|3048.37|3039.67|3046.98|3038.28|33
1629284110000|2021-08-18 10:55:10|3048.26|3039.56|3049.59|3040.89|3049.69|3040.99|3048.26|3039.56|34
1629284120000|2021-08-18 10:55:20|3049.57|3040.87|3049.25|3040.55|3049.57|3040.87|3048.93|3040.23|35
1629284130000|2021-08-18 10:55:30|3049.23|3040.53|3050.09|3041.39|3050.38|3041.68|3049.04|3040.34|34
1629284140000|2021-08-18 10:55:40|3050.22|3041.52|3049.97|3041.27|3050.23|3041.53|3049.95|3041.25|34
1629284150000|2021-08-18 10:55:50|3050.02|3041.32|3049.9|3041.2|3050.32|3041.62|3049.88|3041.18|37
1629284160000|2021-08-18 10:56:00|3050.05|3041.35|3050.78|3042.08|3050.99|3042.29|3049.77|3041.07|28
1629284170000|2021-08-18 10:56:10|3050.77|3042.07|3050.65|3041.95|3051.78|3043.08|3050.45|3041.75|34
1629284180000|2021-08-18 10:56:20|3050.56|3041.86|3050.99|3042.29|3051.03|3042.33|3050.56|3041.86|33
1629284190000|2021-08-18 10:56:30|3051|3042.3|3051.2|3042.5|3051.2|3042.5|3050.72|3042.02|29
1629284200000|2021-08-18 10:56:40|3050.91|3042.21|3050.94|3042.24|3051.05|3042.35|3050.6|3041.9|23
1629284210000|2021-08-18 10:56:50|3050.85|3042.15|3051.05|3042.35|3051.05|3042.35|3050.83|3042.13|23
1629284220000|2021-08-18 10:57:00|3051.04|3042.34|3050.8|3042.1|3051.04|3042.34|3050.69|3041.99|20
1629284230000|2021-08-18 10:57:10|3050.82|3042.12|3050.86|3042.16|3050.86|3042.16|3050.53|3041.83|20
1629284240000|2021-08-18 10:57:20|3050.96|3042.26|3050.47|3041.77|3050.97|3042.27|3050.47|3041.77|18
1629284250000|2021-08-18 10:57:30|3050.46|3041.76|3048.96|3040.26|3050.58|3041.88|3048.96|3040.26|34
1629284260000|2021-08-18 10:57:40|3049.04|3040.34|3048.45|3039.75|3049.04|3040.34|3048.45|3039.75|28
1629284270000|2021-08-18 10:57:50|3048.73|3040.03|3046.67|3037.97|3048.73|3040.03|3046.67|3037.97|35
1629284280000|2021-08-18 10:58:00|3046.65|3037.95|3045.27|3036.57|3046.65|3037.95|3045.06|3036.36|30
1629284290000|2021-08-18 10:58:10|3045.34|3036.64|3044.18|3035.48|3045.51|3036.81|3044.18|3035.48|29
1629284300000|2021-08-18 10:58:20|3043.28|3034.58|3041.1|3032.4|3043.52|3034.82|3040.94|3032.24|37
1629284310000|2021-08-18 10:58:30|3041.31|3032.61|3038.63|3029.93|3041.6|3032.9|3038.63|3029.93|39
1629284320000|2021-08-18 10:58:40|3038.96|3030.26|3039.54|3030.84|3040.35|3031.65|3038.96|3030.26|35
1629284330000|2021-08-18 10:58:50|3039.53|3030.83|3038.02|3029.32|3039.57|3030.87|3037.71|3029.01|35
1629284340000|2021-08-18 10:59:00|3038.18|3029.48|3038.21|3029.51|3038.35|3029.65|3037.74|3029.04|38
1629284350000|2021-08-18 10:59:10|3038.22|3029.52|3039.22|3030.52|3040.09|3031.39|3037.97|3029.27|36
1629284360000|2021-08-18 10:59:20|3039.27|3030.57|3040|3031.3|3040|3031.3|3037.57|3028.87|39
1629284370000|2021-08-18 10:59:30|3040.01|3031.31|3039.93|3031.23|3040.72|3032.02|3039.81|3031.11|38
1629284380000|2021-08-18 10:59:40|3039.99|3031.29|3039.56|3030.86|3040.49|3031.79|3039.5|3030.8|39
1629284390000|2021-08-18 10:59:50|3039.66|3030.96|3039.53|3030.83|3040.45|3031.75|3039.47|3030.77|38
1629284400000|2021-08-18 11:00:00|3039.66|3030.96|3040.75|3032.05|3040.84|3032.14|3039.05|3030.35|38
1629284410000|2021-08-18 11:00:10|3040.8|3032.1|3045.33|3036.63|3045.33|3036.63|3040.8|3032.1|35
1629284420000|2021-08-18 11:00:20|3045.19|3036.49|3045.29|3036.59|3045.86|3037.16|3043.8|3035.1|29
1629284430000|2021-08-18 11:00:30|3045.28|3036.58|3046.59|3037.89|3046.66|3037.96|3045.19|3036.49|35
1629284440000|2021-08-18 11:00:40|3047.06|3038.36|3047.23|3038.53|3048.45|3039.75|3046.97|3038.27|32
1629284450000|2021-08-18 11:00:50|3047.04|3038.34|3048.63|3039.93|3049.02|3040.32|3046.63|3037.93|32
1629284460000|2021-08-18 11:01:00|3048.79|3040.09|3047.85|3039.15|3048.81|3040.11|3047.39|3038.69|38
1629284470000|2021-08-18 11:01:10|3047.74|3039.04|3049.72|3041.02|3049.8|3041.1|3047.71|3039.01|34
1629284480000|2021-08-18 11:01:20|3050.13|3041.43|3051.13|3042.43|3051.13|3042.43|3049.52|3040.82|37
1629284490000|2021-08-18 11:01:30|3051.09|3042.39|3052.73|3044.03|3052.73|3044.03|3051.01|3042.31|31
1629284500000|2021-08-18 11:01:40|3052.91|3044.21|3053.78|3045.08|3053.87|3045.17|3052.89|3044.19|33
1629284510000|2021-08-18 11:01:50|3053.59|3044.89|3053.67|3044.97|3053.94|3045.24|3053.59|3044.89|24
1629284520000|2021-08-18 11:02:00|3053.65|3044.95|3053.62|3044.92|3053.69|3044.99|3052.99|3044.29|21
1629284530000|2021-08-18 11:02:10|3053.93|3045.23|3053.74|3045.04|3053.93|3045.23|3053.61|3044.91|15
1629284540000|2021-08-18 11:02:20|3053.68|3044.98|3053.36|3044.66|3053.68|3044.98|3053.33|3044.63|16
1629284550000|2021-08-18 11:02:30|3053.35|3044.65|3053.26|3044.56|3053.78|3045.08|3053.17|3044.47|28
1629284560000|2021-08-18 11:02:40|3053.22|3044.52|3053.54|3044.84|3053.62|3044.92|3052.83|3044.13|31
1629284570000|2021-08-18 11:02:50|3053.57|3044.87|3052.81|3044.11|3053.57|3044.87|3052.76|3044.06|34
1629284580000|2021-08-18 11:03:00|3052.89|3044.19|3050.89|3042.19|3053.12|3044.42|3050.89|3042.19|37
1629284590000|2021-08-18 11:03:10|3051.43|3042.73|3051.79|3043.09|3051.79|3043.09|3050.08|3041.38|33
1629284600000|2021-08-18 11:03:20|3052.04|3043.34|3052.46|3043.76|3052.92|3044.22|3051.79|3043.09|33
1629284610000|2021-08-18 11:03:30|3052.63|3043.93|3052.5|3043.8|3052.66|3043.96|3052.26|3043.56|33
1629284620000|2021-08-18 11:03:40|3052.43|3043.73|3053.44|3044.74|3053.78|3045.08|3052.43|3043.73|33
1629284630000|2021-08-18 11:03:50|3053.45|3044.75|3053.66|3044.96|3054.16|3045.46|3053.45|3044.75|33
1629284640000|2021-08-18 11:04:00|3053.7|3045|3053.92|3045.22|3054.3|3045.6|3053.7|3045|38
1629284650000|2021-08-18 11:04:10|3053.87|3045.17|3055.06|3046.36|3055.38|3046.68|3053.77|3045.07|32
1629284660000|2021-08-18 11:04:20|3055.38|3046.68|3055.6|3046.9|3055.6|3046.9|3054.83|3046.13|34
1629284670000|2021-08-18 11:04:30|3055.69|3046.99|3055.89|3047.19|3055.96|3047.26|3055.54|3046.84|28
1629284680000|2021-08-18 11:04:40|3055.71|3047.01|3056.1|3047.4|3056.46|3047.76|3055.58|3046.88|35
1629284690000|2021-08-18 11:04:50|3056.2|3047.5|3055.85|3047.15|3056.72|3048.02|3055.85|3047.15|27
1629284700000|2021-08-18 11:05:00|3056.04|3047.34|3057.3|3048.6|3057.33|3048.63|3055.62|3046.92|27
1629284710000|2021-08-18 11:05:10|3057.37|3048.67|3060.83|3052.13|3060.83|3052.13|3057.37|3048.67|36
1629284720000|2021-08-18 11:05:20|3061.09|3052.39|3060.07|3051.37|3061.18|3052.48|3060.05|3051.35|30
1629284730000|2021-08-18 11:05:30|3060.33|3051.63|3059.1|3050.4|3060.83|3052.13|3058.52|3049.82|35
1629284740000|2021-08-18 11:05:40|3059.18|3050.48|3059.16|3050.46|3059.23|3050.53|3058.86|3050.16|33
1629284750000|2021-08-18 11:05:50|3059.15|3050.45|3057.76|3049.06|3059.15|3050.45|3057.58|3048.88|31
1629284760000|2021-08-18 11:06:00|3057.47|3048.77|3058.87|3050.17|3058.98|3050.28|3057.47|3048.77|33
1629284770000|2021-08-18 11:06:10|3058.92|3050.22|3061|3052.3|3061|3052.3|3058.49|3049.79|39
1629284780000|2021-08-18 11:06:20|3060.88|3052.18|3057.96|3049.26|3061.2|3052.5|3057.96|3049.26|36
1629284790000|2021-08-18 11:06:30|3058.06|3049.36|3055.22|3046.52|3058.06|3049.36|3055.22|3046.52|38
1629284800000|2021-08-18 11:06:40|3055.01|3046.31|3056.15|3047.45|3056.35|3047.65|3055.01|3046.31|36
1629284810000|2021-08-18 11:06:50|3056.07|3047.37|3055.93|3047.23|3056.07|3047.37|3055.68|3046.98|33
1629284820000|2021-08-18 11:07:00|3055.89|3047.19|3055.97|3047.27|3056.13|3047.43|3055.89|3047.19|31
1629284830000|2021-08-18 11:07:10|3055.98|3047.28|3056.86|3048.16|3056.86|3048.16|3055.93|3047.23|37
1629284840000|2021-08-18 11:07:20|3056.89|3048.19|3056.17|3047.47|3058.44|3049.74|3056.17|3047.47|38
1629284850000|2021-08-18 11:07:30|3056.06|3047.36|3055.83|3047.13|3056.2|3047.5|3054.3|3045.6|34
1629284860000|2021-08-18 11:07:40|3055.92|3047.22|3056.47|3047.77|3057.54|3048.84|3055.83|3047.13|33
1629284870000|2021-08-18 11:07:50|3056.48|3047.78|3055.06|3046.36|3056.77|3048.07|3055.06|3046.36|38
1629284880000|2021-08-18 11:08:00|3055.12|3046.42|3054.36|3045.66|3055.47|3046.77|3054.36|3045.66|33
1629284890000|2021-08-18 11:08:10|3054.22|3045.52|3056.08|3047.38|3056.08|3047.38|3053.83|3045.13|34
1629284900000|2021-08-18 11:08:20|3056.09|3047.39|3055.21|3046.51|3056.15|3047.45|3055.13|3046.43|34
1629284910000|2021-08-18 11:08:30|3055.28|3046.58|3055.12|3046.42|3055.28|3046.58|3054.01|3045.31|40
1629284920000|2021-08-18 11:08:40|3055.09|3046.39|3053.98|3045.28|3055.09|3046.39|3053.32|3044.62|33
1629284930000|2021-08-18 11:08:50|3054.03|3045.33|3053.47|3044.77|3054.2|3045.5|3053.08|3044.38|38
1629284940000|2021-08-18 11:09:00|3053.41|3044.71|3053.07|3044.37|3053.89|3045.19|3053.07|3044.37|33
1629284950000|2021-08-18 11:09:10|3053.25|3044.55|3053.16|3044.46|3053.46|3044.76|3052.97|3044.27|37
1629284960000|2021-08-18 11:09:20|3053.1|3044.4|3052.53|3043.83|3053.91|3045.21|3052.06|3043.36|33
1629284970000|2021-08-18 11:09:30|3052.58|3043.88|3052.6|3043.9|3052.63|3043.93|3051.61|3042.91|40
1629284980000|2021-08-18 11:09:40|3052.75|3044.05|3051.77|3043.07|3052.95|3044.25|3051.51|3042.81|36
1629284990000|2021-08-18 11:09:50|3051.95|3043.25|3051.89|3043.19|3052.72|3044.02|3051.15|3042.45|38
1629285000000|2021-08-18 11:10:00|3051.67|3042.97|3050.37|3041.67|3051.74|3043.04|3049.64|3040.94|34
1629285010000|2021-08-18 11:10:10|3050.7|3042|3050.82|3042.12|3051.14|3042.44|3050.66|3041.96|35
1629285020000|2021-08-18 11:10:20|3050.87|3042.17|3051.16|3042.46|3052.05|3043.35|3050.87|3042.17|36
1629285030000|2021-08-18 11:10:30|3051.05|3042.35|3052.14|3043.44|3052.14|3043.44|3051.04|3042.34|36
1629285040000|2021-08-18 11:10:40|3052.08|3043.38|3050.56|3041.86|3052.13|3043.43|3050.56|3041.86|34
1629285050000|2021-08-18 11:10:50|3050.63|3041.93|3050.52|3041.82|3050.74|3042.04|3050.47|3041.77|22
1629285060000|2021-08-18 11:11:00|3050.47|3041.77|3050.5|3041.8|3050.66|3041.96|3049.83|3041.13|26
1629285070000|2021-08-18 11:11:10|3050.52|3041.82|3049.87|3041.17|3050.53|3041.83|3049.82|3041.12|32
1629285080000|2021-08-18 11:11:20|3049.83|3041.13|3049.88|3041.18|3049.95|3041.25|3049.82|3041.12|22
1629285090000|2021-08-18 11:11:30|3049.9|3041.2|3050.69|3041.99|3051.34|3042.64|3049.9|3041.2|31
1629285100000|2021-08-18 11:11:40|3050.79|3042.09|3050.76|3042.06|3050.88|3042.18|3050.59|3041.89|35
1629285110000|2021-08-18 11:11:50|3050.85|3042.15|3051.44|3042.74|3051.51|3042.81|3050.76|3042.06|35
1629285120000|2021-08-18 11:12:00|3051.42|3042.72|3051.52|3042.82|3051.52|3042.82|3051.15|3042.45|35
1629285130000|2021-08-18 11:12:10|3051.63|3042.93|3051.37|3042.67|3051.88|3043.18|3051.36|3042.66|36
1629285140000|2021-08-18 11:12:20|3051.48|3042.78|3051.46|3042.76|3051.59|3042.89|3051.1|3042.4|35
1629285150000|2021-08-18 11:12:30|3051.43|3042.73|3051.1|3042.4|3051.45|3042.75|3051.08|3042.38|31
1629285160000|2021-08-18 11:12:40|3051.08|3042.38|3050.09|3041.39|3051.19|3042.49|3049.67|3040.97|34
1629285170000|2021-08-18 11:12:50|3049.68|3040.98|3048.05|3039.35|3049.88|3041.18|3048.05|3039.35|32
1629285180000|2021-08-18 11:13:00|3048.09|3039.39|3047.2|3038.5|3048.36|3039.66|3047.2|3038.5|37
1629285190000|2021-08-18 11:13:10|3047.15|3038.45|3045.43|3036.73|3047.52|3038.82|3045.39|3036.69|33
1629285200000|2021-08-18 11:13:20|3045.51|3036.81|3045.56|3036.86|3046.92|3038.22|3045.43|3036.73|38
1629285210000|2021-08-18 11:13:30|3045.53|3036.83|3044.93|3036.23|3045.53|3036.83|3044.86|3036.16|24
1629285220000|2021-08-18 11:13:40|3044.91|3036.21|3044.71|3036.01|3045.18|3036.48|3044.71|3036.01|25
1629285230000|2021-08-18 11:13:50|3044.96|3036.26|3044.46|3035.76|3045.52|3036.82|3044.46|3035.76|30
1629285240000|2021-08-18 11:14:00|3044.48|3035.78|3041.8|3033.1|3044.5|3035.8|3041.45|3032.75|40
1629285250000|2021-08-18 11:14:10|3041.89|3033.19|3041.96|3033.26|3042.99|3034.29|3041.89|3033.19|38
1629285260000|2021-08-18 11:14:20|3042.09|3033.39|3042.96|3034.26|3043.56|3034.86|3041.91|3033.21|37
1629285270000|2021-08-18 11:14:30|3043.22|3034.52|3043.34|3034.64|3043.79|3035.09|3042.69|3033.99|38
1629285280000|2021-08-18 11:14:40|3043.43|3034.73|3042.43|3033.73|3044.76|3036.06|3042.43|3033.73|40
1629285290000|2021-08-18 11:14:50|3042.36|3033.66|3041.95|3033.25|3042.42|3033.72|3041.5|3032.8|39
1629285300000|2021-08-18 11:15:00|3041.92|3033.22|3043.06|3034.36|3043.48|3034.78|3040.87|3032.17|39
1629285310000|2021-08-18 11:15:10|3042.98|3034.28|3045.04|3036.34|3045.21|3036.51|3042.71|3034.01|38
1629285320000|2021-08-18 11:15:20|3044.81|3036.11|3045.7|3037|3045.85|3037.15|3044.75|3036.05|35
1629285330000|2021-08-18 11:15:30|3045.64|3036.94|3045.39|3036.69|3045.83|3037.13|3044.78|3036.08|39
1629285340000|2021-08-18 11:15:40|3045.51|3036.81|3043.71|3035.01|3046.1|3037.4|3043.71|3035.01|35
1629285350000|2021-08-18 11:15:50|3043.35|3034.65|3044.01|3035.31|3044.04|3035.34|3043.19|3034.49|36
1629285360000|2021-08-18 11:16:00|3044.05|3035.35|3043.99|3035.29|3044.16|3035.46|3043.76|3035.06|33
1629285370000|2021-08-18 11:16:10|3043.96|3035.26|3044.86|3036.16|3045.03|3036.33|3043.93|3035.23|36
1629285380000|2021-08-18 11:16:20|3044.95|3036.25|3044.79|3036.09|3045.14|3036.44|3044.47|3035.77|35
1629285390000|2021-08-18 11:16:30|3044.78|3036.08|3044.86|3036.16|3045.21|3036.51|3044.4|3035.7|35
1629285400000|2021-08-18 11:16:40|3045.15|3036.45|3045.79|3037.09|3045.9|3037.2|3045.05|3036.35|30
1629285410000|2021-08-18 11:16:50|3045.83|3037.13|3045.74|3037.04|3045.86|3037.16|3045.64|3036.94|25
1629285420000|2021-08-18 11:17:00|3045.69|3036.99|3046.94|3038.24|3047.32|3038.62|3045.54|3036.84|33
1629285430000|2021-08-18 11:17:10|3047.32|3038.62|3046.77|3038.07|3047.57|3038.87|3046.23|3037.53|40
1629285440000|2021-08-18 11:17:20|3046.97|3038.27|3046.45|3037.75|3047.08|3038.38|3046.45|3037.75|34
1629285450000|2021-08-18 11:17:30|3046.54|3037.84|3047.12|3038.42|3047.12|3038.42|3045.79|3037.09|35
1629285460000|2021-08-18 11:17:40|3047.11|3038.41|3046.64|3037.94|3047.9|3039.2|3046.53|3037.83|39
1629285470000|2021-08-18 11:17:50|3046.99|3038.29|3047.93|3039.23|3047.94|3039.24|3046.72|3038.02|39
1629285480000|2021-08-18 11:18:00|3048.14|3039.44|3047.57|3038.87|3048.81|3040.11|3047.56|3038.86|32
1629285490000|2021-08-18 11:18:10|3047.67|3038.97|3047.89|3039.19|3047.89|3039.19|3047.41|3038.71|34
1629285500000|2021-08-18 11:18:20|3047.81|3039.11|3046.85|3038.15|3047.81|3039.11|3046.85|3038.15|38
1629285510000|2021-08-18 11:18:30|3046.82|3038.12|3047.43|3038.73|3047.91|3039.21|3045.77|3037.07|36
1629285520000|2021-08-18 11:18:40|3047.54|3038.84|3048.22|3039.52|3048.22|3039.52|3047.49|3038.79|35
1629285530000|2021-08-18 11:18:50|3048.37|3039.67|3048.42|3039.72|3048.68|3039.98|3047.57|3038.87|35
1629285540000|2021-08-18 11:19:00|3048.46|3039.76|3050.83|3042.13|3050.84|3042.14|3048.42|3039.72|30
1629285550000|2021-08-18 11:19:10|3050.79|3042.09|3050.86|3042.16|3050.92|3042.22|3050.04|3041.34|36
1629285560000|2021-08-18 11:19:20|3050.84|3042.14|3050.09|3041.39|3050.93|3042.23|3049.97|3041.27|21
1629285570000|2021-08-18 11:19:30|3050.25|3041.55|3050.74|3042.04|3050.95|3042.25|3050.08|3041.38|35
1629285580000|2021-08-18 11:19:40|3050.84|3042.14|3050.97|3042.27|3051.37|3042.67|3050.74|3042.04|33
1629285590000|2021-08-18 11:19:50|3051.05|3042.35|3051.01|3042.31|3052.3|3043.6|3050.95|3042.25|38
1629285600000|2021-08-18 11:20:00|3051|3042.3|3053.18|3044.48|3053.31|3044.61|3050.81|3042.11|38
1629285610000|2021-08-18 11:20:10|3053.08|3044.38|3053.52|3044.82|3053.7|3045|3052.72|3044.02|34
1629285620000|2021-08-18 11:20:20|3053.53|3044.83|3053.43|3044.73|3053.83|3045.13|3053.34|3044.64|36
1629285630000|2021-08-18 11:20:30|3053.51|3044.81|3051.93|3043.23|3053.67|3044.97|3051.93|3043.23|39
1629285640000|2021-08-18 11:20:40|3051.94|3043.24|3052.46|3043.76|3052.77|3044.07|3051.94|3043.24|37
1629285650000|2021-08-18 11:20:50|3052.58|3043.88|3053.11|3044.41|3053.24|3044.54|3052.49|3043.79|37
1629285660000|2021-08-18 11:21:00|3053.07|3044.37|3053.27|3044.57|3053.94|3045.24|3053.07|3044.37|34
1629285670000|2021-08-18 11:21:10|3053.28|3044.58|3053.25|3044.55|3053.79|3045.09|3052.24|3043.54|37
1629285680000|2021-08-18 11:21:20|3053.79|3045.09|3053.74|3045.04|3054.03|3045.33|3053.34|3044.64|31
1629285690000|2021-08-18 11:21:30|3053.73|3045.03|3053.69|3044.99|3054.08|3045.38|3053.31|3044.61|31
1629285700000|2021-08-18 11:21:40|3053.44|3044.74|3053.3|3044.6|3053.85|3045.15|3053.3|3044.6|18
1629285710000|2021-08-18 11:21:50|3053.46|3044.76|3054|3045.3|3054.31|3045.61|3053.37|3044.67|35
1629285720000|2021-08-18 11:22:00|3054.29|3045.59|3053.48|3044.78|3054.29|3045.59|3053.35|3044.65|34
1629285730000|2021-08-18 11:22:10|3053.51|3044.81|3053.55|3044.85|3053.97|3045.27|3053.29|3044.59|34
1629285740000|2021-08-18 11:22:20|3053.28|3044.58|3050.97|3042.27|3053.29|3044.59|3050.83|3042.13|31
1629285750000|2021-08-18 11:22:30|3050.88|3042.18|3050.65|3041.95|3051.48|3042.78|3050.61|3041.91|33
1629285760000|2021-08-18 11:22:40|3050.93|3042.23|3050.78|3042.08|3051.24|3042.54|3050.58|3041.88|34
1629285770000|2021-08-18 11:22:50|3050.74|3042.04|3049.85|3041.15|3050.8|3042.1|3049.85|3041.15|30
1629285780000|2021-08-18 11:23:00|3050.03|3041.33|3048.92|3040.22|3050.03|3041.33|3048.92|3040.22|24
1629285790000|2021-08-18 11:23:10|3049.04|3040.34|3049.12|3040.42|3049.17|3040.47|3048.29|3039.59|30
1629285800000|2021-08-18 11:23:20|3048.99|3040.29|3048.4|3039.7|3049.07|3040.37|3048.38|3039.68|23
1629285810000|2021-08-18 11:23:30|3048.17|3039.47|3046.26|3037.56|3048.39|3039.69|3046.26|3037.56|31
1629285820000|2021-08-18 11:23:40|3046.18|3037.48|3046.09|3037.39|3046.18|3037.48|3045.7|3037|29
1629285830000|2021-08-18 11:23:50|3045.96|3037.26|3045.18|3036.48|3046.38|3037.68|3045.18|3036.48|20
1629285840000|2021-08-18 11:24:00|3045|3036.3|3043.49|3034.79|3045|3036.3|3043.3|3034.6|27
1629285850000|2021-08-18 11:24:10|3043.24|3034.54|3042.57|3033.87|3043.34|3034.64|3042.36|3033.66|32
1629285860000|2021-08-18 11:24:20|3042.38|3033.68|3041.63|3032.93|3042.75|3034.05|3041.37|3032.67|35
1629285870000|2021-08-18 11:24:30|3041.6|3032.9|3040.43|3031.73|3041.6|3032.9|3040.22|3031.52|37
1629285880000|2021-08-18 11:24:40|3040.45|3031.75|3040.22|3031.52|3040.75|3032.05|3039.97|3031.27|32
1629285890000|2021-08-18 11:24:50|3040.12|3031.42|3040.43|3031.73|3040.48|3031.78|3040.04|3031.34|23
1629285900000|2021-08-18 11:25:00|3040.44|3031.74|3041|3032.3|3042.17|3033.47|3040.44|3031.74|37
1629285910000|2021-08-18 11:25:10|3040.92|3032.22|3040.38|3031.68|3040.95|3032.25|3040.17|3031.47|33
1629285920000|2021-08-18 11:25:20|3040.43|3031.73|3040.36|3031.66|3040.73|3032.03|3040.24|3031.54|31
1629285930000|2021-08-18 11:25:30|3040.32|3031.62|3040.27|3031.57|3040.74|3032.04|3039.49|3030.79|32
1629285940000|2021-08-18 11:25:40|3040.34|3031.64|3040.33|3031.63|3040.5|3031.8|3039.73|3031.03|36
1629285950000|2021-08-18 11:25:50|3040.25|3031.55|3040.12|3031.42|3040.48|3031.78|3039.4|3030.7|34
1629285960000|2021-08-18 11:26:00|3040.04|3031.34|3039.56|3030.86|3040.68|3031.98|3039.56|3030.86|35
1629285970000|2021-08-18 11:26:10|3039.81|3031.11|3038.74|3030.04|3039.84|3031.14|3037.69|3028.99|37
1629285980000|2021-08-18 11:26:20|3038.68|3029.98|3037.85|3029.15|3038.74|3030.04|3037.46|3028.76|34
1629285990000|2021-08-18 11:26:30|3037.93|3029.23|3035.26|3026.56|3038.29|3029.59|3035.26|3026.56|28
1629286000000|2021-08-18 11:26:40|3035.63|3026.93|3036.15|3027.45|3036.27|3027.57|3034.66|3025.96|36
1629286010000|2021-08-18 11:26:50|3036.24|3027.54|3035.01|3026.31|3036.26|3027.56|3034.85|3026.15|34
1629286020000|2021-08-18 11:27:00|3035|3026.3|3035.5|3026.8|3036.14|3027.44|3034.9|3026.2|35
1629286030000|2021-08-18 11:27:10|3035.46|3026.76|3035.75|3027.05|3036.51|3027.81|3035.15|3026.45|33
1629286040000|2021-08-18 11:27:20|3035.72|3027.02|3035.67|3026.97|3037.04|3028.34|3035.48|3026.78|38
1629286050000|2021-08-18 11:27:30|3035.72|3027.02|3035.44|3026.74|3036.44|3027.74|3035.32|3026.62|37
1629286060000|2021-08-18 11:27:40|3035.09|3026.39|3035.13|3026.43|3035.76|3027.06|3034.94|3026.24|34
1629286070000|2021-08-18 11:27:50|3035.27|3026.57|3034.18|3025.48|3035.54|3026.84|3034.15|3025.45|29
1629286080000|2021-08-18 11:28:00|3034.61|3025.91|3033.32|3024.62|3034.7|3026|3033.15|3024.45|37
1629286090000|2021-08-18 11:28:10|3033.8|3025.1|3035.06|3026.36|3035.61|3026.91|3033.2|3024.5|37
1629286100000|2021-08-18 11:28:20|3035.58|3026.88|3035.04|3026.34|3035.92|3027.22|3034.67|3025.97|37
1629286110000|2021-08-18 11:28:30|3034.99|3026.29|3035.5|3026.8|3035.51|3026.81|3034.91|3026.21|31
1629286120000|2021-08-18 11:28:40|3035.51|3026.81|3036.66|3027.96|3036.78|3028.08|3035.22|3026.52|31
1629286130000|2021-08-18 11:28:50|3036.85|3028.15|3037.53|3028.83|3037.74|3029.04|3036.48|3027.78|33
1629286140000|2021-08-18 11:29:00|3037.79|3029.09|3040.53|3031.83|3040.58|3031.88|3037.48|3028.78|34
1629286150000|2021-08-18 11:29:10|3040.65|3031.95|3036.01|3027.31|3041.19|3032.49|3036.01|3027.31|39
1629286160000|2021-08-18 11:29:20|3035.92|3027.22|3037.11|3028.41|3037.22|3028.52|3035.62|3026.92|34
1629286170000|2021-08-18 11:29:30|3037.33|3028.63|3034.53|3025.83|3037.33|3028.63|3034.38|3025.68|36
1629286180000|2021-08-18 11:29:40|3034.42|3025.72|3033.55|3024.85|3036|3027.3|3033.55|3024.85|38
1629286190000|2021-08-18 11:29:50|3033.62|3024.92|3032.2|3023.5|3033.65|3024.95|3031.89|3023.19|37
1629286200000|2021-08-18 11:30:00|3032.15|3023.45|3033.07|3024.37|3033.57|3024.87|3031.94|3023.24|37
1629286210000|2021-08-18 11:30:10|3033.18|3024.48|3033.18|3024.48|3033.76|3025.06|3032.54|3023.84|34
1629286220000|2021-08-18 11:30:20|3033.43|3024.73|3033.19|3024.49|3033.5|3024.8|3032.66|3023.96|29
1629286230000|2021-08-18 11:30:30|3033.08|3024.38|3032.51|3023.81|3033.24|3024.54|3032.33|3023.63|33
1629286240000|2021-08-18 11:30:40|3032.41|3023.71|3030.24|3021.54|3032.58|3023.88|3029.76|3021.06|35
1629286250000|2021-08-18 11:30:50|3030.14|3021.44|3031.72|3023.02|3031.72|3023.02|3029.83|3021.13|36
1629286260000|2021-08-18 11:31:00|3031.61|3022.91|3032.44|3023.74|3032.44|3023.74|3031.55|3022.85|30
1629286270000|2021-08-18 11:31:10|3032.45|3023.75|3034.35|3025.65|3034.35|3025.65|3032.4|3023.7|36
1629286280000|2021-08-18 11:31:20|3034.27|3025.57|3033.3|3024.6|3034.27|3025.57|3032.98|3024.28|35
1629286290000|2021-08-18 11:31:30|3033.54|3024.84|3035.4|3026.7|3035.57|3026.87|3033.54|3024.84|33
1629286300000|2021-08-18 11:31:40|3035.35|3026.65|3035.24|3026.54|3035.96|3027.26|3035.19|3026.49|35
1629286310000|2021-08-18 11:31:50|3035.28|3026.58|3034.23|3025.53|3035.28|3026.58|3033.63|3024.93|36
1629286320000|2021-08-18 11:32:00|3034.22|3025.52|3035.79|3027.09|3036.14|3027.44|3033.81|3025.11|38
1629286330000|2021-08-18 11:32:10|3036.25|3027.55|3037.14|3028.44|3037.61|3028.91|3036.25|3027.55|37
1629286340000|2021-08-18 11:32:20|3037.16|3028.46|3029.84|3021.14|3037.16|3028.46|3029.72|3021.02|39
1629286350000|2021-08-18 11:32:30|3029.7|3021|3027.1|3018.4|3029.7|3021|3027.1|3018.4|40
1629286360000|2021-08-18 11:32:40|3028.1|3019.4|3026.68|3017.98|3028.52|3019.82|3026.62|3017.92|38
1629286370000|2021-08-18 11:32:50|3026.37|3017.67|3026.95|3018.25|3026.95|3018.25|3026.31|3017.61|38
1629286380000|2021-08-18 11:33:00|3026.83|3018.13|3030.2|3021.5|3030.22|3021.52|3026.58|3017.88|37
1629286390000|2021-08-18 11:33:10|3030.49|3021.79|3032.4|3023.7|3032.4|3023.7|3030.49|3021.79|34
1629286400000|2021-08-18 11:33:20|3032.38|3023.68|3032.64|3023.94|3032.72|3024.02|3031.78|3023.08|30
1629286410000|2021-08-18 11:33:30|3032.55|3023.85|3031.85|3023.15|3032.62|3023.92|3031.36|3022.66|32
1629286420000|2021-08-18 11:33:40|3031.77|3023.07|3032.6|3023.9|3032.62|3023.92|3030.49|3021.79|36
1629286430000|2021-08-18 11:33:50|3032.81|3024.11|3033.13|3024.43|3033.22|3024.52|3032.38|3023.68|37
1629286440000|2021-08-18 11:34:00|3033.11|3024.41|3030.09|3021.39|3033.11|3024.41|3029.38|3020.68|36
1629286450000|2021-08-18 11:34:10|3030.17|3021.47|3030.04|3021.34|3030.79|3022.09|3029.1|3020.4|40
1629286460000|2021-08-18 11:34:20|3030.12|3021.42|3030.93|3022.23|3031.15|3022.45|3030.12|3021.42|32
1629286470000|2021-08-18 11:34:30|3030.78|3022.08|3030.08|3021.38|3030.93|3022.23|3030.08|3021.38|31
1629286480000|2021-08-18 11:34:40|3029.7|3021|3030.27|3021.57|3030.82|3022.12|3029.62|3020.92|36
1629286490000|2021-08-18 11:34:50|3030.44|3021.74|3028.97|3020.27|3030.44|3021.74|3028.78|3020.08|31
1629286500000|2021-08-18 11:35:00|3028.98|3020.28|3030.55|3021.85|3030.84|3022.14|3028.88|3020.18|35
1629286510000|2021-08-18 11:35:10|3030.66|3021.96|3029.1|3020.4|3030.83|3022.13|3028.99|3020.29|34
1629286520000|2021-08-18 11:35:20|3029.13|3020.43|3028.07|3019.37|3029.35|3020.65|3027.81|3019.11|37
1629286530000|2021-08-18 11:35:30|3028.02|3019.32|3026.58|3017.88|3028.21|3019.51|3026.43|3017.73|37
1629286540000|2021-08-18 11:35:40|3026.68|3017.98|3026.81|3018.11|3027.4|3018.7|3026.67|3017.97|36
1629286550000|2021-08-18 11:35:50|3026.79|3018.09|3026.74|3018.04|3027.63|3018.93|3026.74|3018.04|36
1629286560000|2021-08-18 11:36:00|3026.91|3018.21|3026.88|3018.18|3027.03|3018.33|3026.67|3017.97|31
1629286570000|2021-08-18 11:36:10|3026.87|3018.17|3027.75|3019.05|3028.07|3019.37|3026.87|3018.17|33
1629286580000|2021-08-18 11:36:20|3027.8|3019.1|3027.8|3019.1|3028.54|3019.84|3027.62|3018.92|36
1629286590000|2021-08-18 11:36:30|3027.67|3018.97|3027.65|3018.95|3027.75|3019.05|3027.45|3018.75|34
1629286600000|2021-08-18 11:36:40|3027.82|3019.12|3023.24|3014.54|3027.96|3019.26|3023.24|3014.54|35
1629286610000|2021-08-18 11:36:50|3022.85|3014.15|3021.14|3012.44|3023.25|3014.55|3020.8|3012.1|40
1629286620000|2021-08-18 11:37:00|3021.1|3012.4|3020.08|3011.38|3021.55|3012.85|3019.67|3010.97|39
1629286630000|2021-08-18 11:37:10|3020.1|3011.4|3024.27|3015.57|3024.27|3015.57|3020.03|3011.33|40
1629286640000|2021-08-18 11:37:20|3024.36|3015.66|3024.31|3015.61|3025.84|3017.14|3024.31|3015.61|36
1629286650000|2021-08-18 11:37:30|3023.66|3014.96|3020.56|3011.86|3023.66|3014.96|3020.02|3011.32|40
1629286660000|2021-08-18 11:37:40|3020.57|3011.87|3016.98|3008.28|3020.9|3012.2|3016.98|3008.28|40
1629286670000|2021-08-18 11:37:50|3016.91|3008.21|3017.43|3008.73|3017.93|3009.23|3016.38|3007.68|40
1629286680000|2021-08-18 11:38:00|3017.88|3009.18|3019.94|3011.24|3020.46|3011.76|3017.88|3009.18|40
1629286690000|2021-08-18 11:38:10|3019.06|3010.36|3021.7|3013|3021.7|3013|3018.9|3010.2|34
1629286700000|2021-08-18 11:38:20|3021.8|3013.1|3021.39|3012.69|3022.58|3013.88|3021.04|3012.34|40
1629286710000|2021-08-18 11:38:30|3021.43|3012.73|3020.28|3011.58|3023.18|3014.48|3019.76|3011.06|39
1629286720000|2021-08-18 11:38:40|3020.9|3012.2|3021.75|3013.05|3021.78|3013.08|3020.74|3012.04|39
1629286730000|2021-08-18 11:38:50|3021.46|3012.76|3018.43|3009.73|3021.46|3012.76|3017.76|3009.06|40
1629286740000|2021-08-18 11:39:00|3018.45|3009.75|3019.99|3011.29|3020.1|3011.4|3018.45|3009.75|39
1629286750000|2021-08-18 11:39:10|3020|3011.3|3019.55|3010.85|3020.54|3011.84|3019.55|3010.85|37
1629286760000|2021-08-18 11:39:20|3019.58|3010.88|3018.55|3009.85|3019.58|3010.88|3017.3|3008.6|33
1629286770000|2021-08-18 11:39:30|3018.73|3010.03|3018.61|3009.91|3019.83|3011.13|3018.61|3009.91|34
1629286780000|2021-08-18 11:39:40|3018.76|3010.06|3018.98|3010.28|3018.98|3010.28|3017.72|3009.02|30
1629286790000|2021-08-18 11:39:50|3018.99|3010.29|3020.47|3011.77|3020.52|3011.82|3018.99|3010.29|36
1629286800000|2021-08-18 11:40:00|3020.58|3011.88|3019.92|3011.22|3020.77|3012.07|3019.54|3010.84|34
1629286810000|2021-08-18 11:40:10|3019.8|3011.1|3022.12|3013.42|3022.7|3014|3019.57|3010.87|40
1629286820000|2021-08-18 11:40:20|3022.01|3013.31|3022.73|3014.03|3024.13|3015.43|3022.01|3013.31|38
1629286830000|2021-08-18 11:40:30|3022.37|3013.67|3021.32|3012.62|3022.37|3013.67|3020.5|3011.8|40
1629286840000|2021-08-18 11:40:40|3020.99|3012.29|3022.69|3013.99|3022.69|3013.99|3020.87|3012.17|36
1629286850000|2021-08-18 11:40:50|3022.53|3013.83|3022.86|3014.16|3023.53|3014.83|3022.53|3013.83|38
1629286860000|2021-08-18 11:41:00|3022.67|3013.97|3022.8|3014.1|3023.03|3014.33|3021.99|3013.29|29
1629286870000|2021-08-18 11:41:10|3022.77|3014.07|3021.19|3012.49|3022.8|3014.1|3021.15|3012.45|25
1629286880000|2021-08-18 11:41:20|3021.2|3012.5|3022.67|3013.97|3022.86|3014.16|3021.2|3012.5|36
1629286890000|2021-08-18 11:41:30|3022.74|3014.04|3022.64|3013.94|3022.99|3014.29|3022.39|3013.69|33
1629286900000|2021-08-18 11:41:40|3022.65|3013.95|3023.32|3014.62|3023.46|3014.76|3022.65|3013.95|35
1629286910000|2021-08-18 11:41:50|3023.05|3014.35|3022.83|3014.13|3023.91|3015.21|3022.59|3013.89|30
1629286920000|2021-08-18 11:42:00|3022.33|3013.63|3023.61|3014.91|3023.61|3014.91|3022.16|3013.46|31
1629286930000|2021-08-18 11:42:10|3023.63|3014.93|3022.82|3014.12|3023.63|3014.93|3022.82|3014.12|31
1629286940000|2021-08-18 11:42:20|3023.02|3014.32|3022.72|3014.02|3023.26|3014.56|3021.35|3012.65|38
1629286950000|2021-08-18 11:42:30|3022.36|3013.66|3022.46|3013.76|3022.63|3013.93|3021.18|3012.48|33
1629286960000|2021-08-18 11:42:40|3022.62|3013.92|3021.65|3012.95|3022.87|3014.17|3021.21|3012.51|39
1629286970000|2021-08-18 11:42:50|3021.56|3012.86|3021.22|3012.52|3022.05|3013.35|3021.22|3012.52|38
1629286980000|2021-08-18 11:43:00|3021.18|3012.48|3021.77|3013.07|3022.09|3013.39|3021.18|3012.48|34
1629286990000|2021-08-18 11:43:10|3022.01|3013.31|3020.55|3011.85|3022.13|3013.43|3020.47|3011.77|37
1629287000000|2021-08-18 11:43:20|3020.52|3011.82|3017.47|3008.77|3020.56|3011.86|3017.26|3008.56|35
1629287010000|2021-08-18 11:43:30|3017.55|3008.85|3017.52|3008.82|3018.15|3009.45|3017.2|3008.5|31
1629287020000|2021-08-18 11:43:40|3017.83|3009.13|3018.14|3009.44|3018.66|3009.96|3017.34|3008.64|36
1629287030000|2021-08-18 11:43:50|3018.13|3009.43|3017.07|3008.37|3018.62|3009.92|3016.62|3007.92|39
1629287040000|2021-08-18 11:44:00|3016.76|3008.06|3017.49|3008.79|3018.67|3009.97|3016.76|3008.06|39
1629287050000|2021-08-18 11:44:10|3017.62|3008.92|3017.24|3008.54|3017.62|3008.92|3016.88|3008.18|32
1629287060000|2021-08-18 11:44:20|3017.25|3008.55|3016.09|3007.39|3017.34|3008.64|3016.03|3007.33|22
1629287070000|2021-08-18 11:44:30|3016.03|3007.33|3014.5|3005.8|3016.03|3007.33|3014.5|3005.8|15
1629287080000|2021-08-18 11:44:40|3013.74|3005.04|3011.42|3002.72|3013.93|3005.23|3011.2|3002.5|33
1629287090000|2021-08-18 11:44:50|3010.91|3002.21|3014.47|3005.77|3014.69|3005.99|3010.91|3002.21|36
1629287100000|2021-08-18 11:45:00|3014.45|3005.75|3016.56|3007.86|3017|3008.3|3014.45|3005.75|35
1629287110000|2021-08-18 11:45:10|3016.66|3007.96|3016.09|3007.39|3016.75|3008.05|3016.09|3007.39|29
1629287120000|2021-08-18 11:45:20|3016.19|3007.49|3012.9|3004.2|3016.89|3008.19|3012.87|3004.17|37
1629287130000|2021-08-18 11:45:30|3012.64|3003.94|3010.42|3001.72|3012.64|3003.94|3009.99|3001.29|37
1629287140000|2021-08-18 11:45:40|3009.98|3001.28|3011.1|3002.4|3012.39|3003.69|3009.73|3001.03|38
1629287150000|2021-08-18 11:45:50|3011.04|3002.34|3009.02|3000.32|3011.46|3002.76|3008.75|3000.05|39
1629287160000|2021-08-18 11:46:00|3009.07|3000.37|3000.01|2991.31|3009.54|3000.84|2999.78|2991.08|40
1629287170000|2021-08-18 11:46:10|3000.76|2992.06|3006.62|2997.92|3007.04|2998.34|3000.73|2992.03|40
1629287180000|2021-08-18 11:46:20|3006|2997.3|3004.33|2995.63|3006.55|2997.85|3003.11|2994.41|39
1629287190000|2021-08-18 11:46:30|3004.25|2995.55|3004.99|2996.29|3005.01|2996.31|3003.12|2994.42|38
1629287200000|2021-08-18 11:46:40|3004.7|2996|3007.02|2998.32|3007.38|2998.68|3004.66|2995.96|39
1629287210000|2021-08-18 11:46:50|3006.97|2998.27|3007.02|2998.32|3008.07|2999.37|3005.39|2996.69|40
1629287220000|2021-08-18 11:47:00|3006.84|2998.14|3005.81|2997.11|3006.84|2998.14|3005.41|2996.71|37
1629287230000|2021-08-18 11:47:10|3005.67|2996.97|3003.05|2994.35|3006.13|2997.43|3002.51|2993.81|38
1629287240000|2021-08-18 11:47:20|3003.07|2994.37|3003.78|2995.08|3004.1|2995.4|3003.07|2994.37|38
1629287250000|2021-08-18 11:47:30|3003.63|2994.93|3003.3|2994.6|3004.05|2995.35|3002.67|2993.97|37
1629287260000|2021-08-18 11:47:40|3002.98|2994.28|3002.89|2994.19|3003.47|2994.77|3002.13|2993.43|36
1629287270000|2021-08-18 11:47:50|3002.87|2994.17|3002.93|2994.23|3003.76|2995.06|3002.16|2993.46|39
1629287280000|2021-08-18 11:48:00|3002.65|2993.95|3003.86|2995.16|3004.55|2995.85|3002.65|2993.95|35
1629287290000|2021-08-18 11:48:10|3003.69|2994.99|3003.45|2994.75|3004.37|2995.67|3003.45|2994.75|37
1629287300000|2021-08-18 11:48:20|3003.64|2994.94|3002.79|2994.09|3003.71|2995.01|3002.38|2993.68|40
1629287310000|2021-08-18 11:48:30|3002.68|2993.98|3002.41|2993.71|3003.63|2994.93|3002.27|2993.57|31
1629287320000|2021-08-18 11:48:40|3002.47|2993.77|3003.62|2994.92|3003.82|2995.12|3002.26|2993.56|26
1629287330000|2021-08-18 11:48:50|3003.64|2994.94|3000.04|2991.34|3003.64|2994.94|2999.58|2990.88|37
1629287340000|2021-08-18 11:49:00|3000.03|2991.33|3000.95|2992.25|3001.16|2992.46|3000.03|2991.33|37
1629287350000|2021-08-18 11:49:10|3001.18|2992.48|3001.45|2992.75|3002.21|2993.51|3001.18|2992.48|38
1629287360000|2021-08-18 11:49:20|3000.85|2992.15|3000.18|2991.48|3001.48|2992.78|3000.18|2991.48|35
1629287370000|2021-08-18 11:49:30|3000.1|2991.4|2997.49|2988.79|3000.1|2991.4|2996.93|2988.23|40
1629287380000|2021-08-18 11:49:40|2997.84|2989.14|2997.5|2988.8|2998.49|2989.79|2996.04|2987.34|37
1629287390000|2021-08-18 11:49:50|2996.99|2988.29|2996.2|2987.5|2997.69|2988.99|2996.18|2987.48|38
1629287400000|2021-08-18 11:50:00|2996.25|2987.55|2997.37|2988.67|2998.04|2989.34|2996.25|2987.55|38
1629287410000|2021-08-18 11:50:10|2997.22|2988.52|2997.7|2989|2998.52|2989.82|2997.22|2988.52|35
1629287420000|2021-08-18 11:50:20|2997.61|2988.91|2998.64|2989.94|2999.54|2990.84|2997.61|2988.91|36
1629287430000|2021-08-18 11:50:30|2998.79|2990.09|2997.66|2988.96|2998.91|2990.21|2997.4|2988.7|39
1629287440000|2021-08-18 11:50:40|2997.64|2988.94|2997.24|2988.54|2997.65|2988.95|2997.05|2988.35|34
1629287450000|2021-08-18 11:50:50|2997.13|2988.43|2996.83|2988.13|2997.23|2988.53|2996.25|2987.55|29
1629287460000|2021-08-18 11:51:00|2996.82|2988.12|2997.77|2989.07|2997.97|2989.27|2996.21|2987.51|36
1629287470000|2021-08-18 11:51:10|2997.76|2989.06|2998.1|2989.4|2998.1|2989.4|2997.41|2988.71|29
1629287480000|2021-08-18 11:51:20|2998.12|2989.42|2999.92|2991.22|3000.14|2991.44|2997.92|2989.22|33
1629287490000|2021-08-18 11:51:30|2999.87|2991.17|2998.08|2989.38|3000.54|2991.84|2997.92|2989.22|39
1629287500000|2021-08-18 11:51:40|2998.27|2989.57|2999.37|2990.67|2999.37|2990.67|2998.09|2989.39|40
1629287510000|2021-08-18 11:51:50|2999.52|2990.82|2999.37|2990.67|3000.26|2991.56|2999.37|2990.67|39
1629287520000|2021-08-18 11:52:00|2999.26|2990.56|3000.1|2991.4|3000.77|2992.07|2999.26|2990.56|35
1629287530000|2021-08-18 11:52:10|3000.12|2991.42|3000.95|2992.25|3002.09|2993.39|3000.09|2991.39|35
1629287540000|2021-08-18 11:52:20|3000.9|2992.2|3000.34|2991.64|3000.9|2992.2|2999.66|2990.96|37
1629287550000|2021-08-18 11:52:30|3000.43|2991.73|3002.6|2993.9|3002.66|2993.96|3000.43|2991.73|31
1629287560000|2021-08-18 11:52:40|3002.61|2993.91|3002.26|2993.56|3002.67|2993.97|3001.39|2992.69|32
1629287570000|2021-08-18 11:52:50|3002.36|2993.66|3003.78|2995.08|3003.92|2995.22|3002.27|2993.57|30
1629287580000|2021-08-18 11:53:00|3003.75|2995.05|3003.64|2994.94|3003.76|2995.06|3001.93|2993.23|39
1629287590000|2021-08-18 11:53:10|3003.85|2995.15|3002.51|2993.81|3004.31|2995.61|3002.51|2993.81|33
1629287600000|2021-08-18 11:53:20|3002.73|2994.03|3004.27|2995.57|3004.59|2995.89|3002.53|2993.83|39
1629287610000|2021-08-18 11:53:30|3004.17|2995.47|3005.92|2997.22|3005.92|2997.22|3004.03|2995.33|37
1629287620000|2021-08-18 11:53:40|3005.55|2996.85|3007.29|2998.59|3007.29|2998.59|3005.55|2996.85|39
1629287630000|2021-08-18 11:53:50|3007.3|2998.6|3006.9|2998.2|3007.35|2998.65|3006.22|2997.52|35
1629287640000|2021-08-18 11:54:00|3006.83|2998.13|3009.45|3000.75|3009.47|3000.77|3006.8|2998.1|33
1629287650000|2021-08-18 11:54:10|3009.42|3000.72|3007.81|2999.11|3010|3001.3|3007.49|2998.79|40
1629287660000|2021-08-18 11:54:20|3007.83|2999.13|3007.67|2998.97|3008.02|2999.32|3007.41|2998.71|36
1629287670000|2021-08-18 11:54:30|3007.72|2999.02|3007.36|2998.66|3007.87|2999.17|3007.35|2998.65|30
1629287680000|2021-08-18 11:54:40|3006.94|2998.24|3007.21|2998.51|3007.21|2998.51|3005.44|2996.74|38
1629287690000|2021-08-18 11:54:50|3007.23|2998.53|3008.04|2999.34|3009.53|3000.83|3007.23|2998.53|39
1629287700000|2021-08-18 11:55:00|3008.36|2999.66|3008.62|2999.92|3009.17|3000.47|3008.1|2999.4|38
1629287710000|2021-08-18 11:55:10|3008.79|3000.09|3009.42|3000.72|3010.21|3001.51|3008.65|2999.95|38
1629287720000|2021-08-18 11:55:20|3009.59|3000.89|3009.36|3000.66|3009.73|3001.03|3008.47|2999.77|34
1629287730000|2021-08-18 11:55:30|3009.29|3000.59|3009.65|3000.95|3009.7|3001|3008.94|3000.24|35
1629287740000|2021-08-18 11:55:40|3009.53|3000.83|3010.79|3002.09|3011.01|3002.31|3009.25|3000.55|37
1629287750000|2021-08-18 11:55:50|3010.39|3001.69|3011.16|3002.46|3011.23|3002.53|3010.08|3001.38|31
1629287760000|2021-08-18 11:56:00|3011.11|3002.41|3010.69|3001.99|3011.27|3002.57|3009.65|3000.95|37
1629287770000|2021-08-18 11:56:10|3010.9|3002.2|3010.89|3002.19|3011.29|3002.59|3010.31|3001.61|36
1629287780000|2021-08-18 11:56:20|3011.15|3002.45|3011.41|3002.71|3011.55|3002.85|3011.15|3002.45|34
1629287790000|2021-08-18 11:56:30|3011.43|3002.73|3012.63|3003.93|3012.84|3004.14|3011.43|3002.73|33
1629287800000|2021-08-18 11:56:40|3012.64|3003.94|3010.68|3001.98|3012.64|3003.94|3010.68|3001.98|23
1629287810000|2021-08-18 11:56:50|3010.64|3001.94|3011.37|3002.67|3011.37|3002.67|3010.61|3001.91|36
1629287820000|2021-08-18 11:57:00|3011.68|3002.98|3012.63|3003.93|3012.74|3004.04|3011.68|3002.98|32
1629287830000|2021-08-18 11:57:10|3012.66|3003.96|3011.58|3002.88|3012.74|3004.04|3011.54|3002.84|26
1629287840000|2021-08-18 11:57:20|3011.88|3003.18|3012.52|3003.82|3012.53|3003.83|3011.49|3002.79|36
1629287850000|2021-08-18 11:57:30|3012.53|3003.83|3010.59|3001.89|3012.62|3003.92|3010.2|3001.5|37
1629287860000|2021-08-18 11:57:40|3010.58|3001.88|3008.66|2999.96|3010.76|3002.06|3008.57|2999.87|37
1629287870000|2021-08-18 11:57:50|3008.6|2999.9|3008.59|2999.89|3008.71|3000.01|3008.16|2999.46|23
1629287880000|2021-08-18 11:58:00|3008.45|2999.75|3006.64|2997.94|3008.73|3000.03|3006.48|2997.78|35
1629287890000|2021-08-18 11:58:10|3006.66|2997.96|3005.7|2997|3006.66|2997.96|3005.48|2996.78|32
1629287900000|2021-08-18 11:58:20|3005.73|2997.03|3006|2997.3|3006.07|2997.37|3005.05|2996.35|34
1629287910000|2021-08-18 11:58:30|3006.16|2997.46|3004.48|2995.78|3006.33|2997.63|3004.48|2995.78|36
1629287920000|2021-08-18 11:58:40|3004.35|2995.65|3003.71|2995.01|3004.35|2995.65|3003.65|2994.95|23
1629287930000|2021-08-18 11:58:50|3003.7|2995|3003.32|2994.62|3004.1|2995.4|3003.1|2994.4|38
1629287940000|2021-08-18 11:59:00|3003.41|2994.71|3006.12|2997.42|3006.12|2997.42|3003.41|2994.71|37
1629287950000|2021-08-18 11:59:10|3006.13|2997.43|3005.17|2996.47|3007.15|2998.45|3004.34|2995.64|38
1629287960000|2021-08-18 11:59:20|3005.09|2996.39|3005.02|2996.32|3005.91|2997.21|3004.63|2995.93|40
1629287970000|2021-08-18 11:59:30|3004.87|2996.17|3005.71|2997.01|3005.75|2997.05|3004.87|2996.17|31
1629287980000|2021-08-18 11:59:40|3005.44|2996.74|3004.09|2995.39|3005.73|2997.03|3003.97|2995.27|35
1629287990000|2021-08-18 11:59:50|3004.1|2995.4|3005.16|2996.46|3005.6|2996.9|3004.1|2995.4|35
1629288000000|2021-08-18 12:00:00|3005.37|2996.67|3005.1|2996.4|3005.41|2996.71|3004.23|2995.53|35
1629288010000|2021-08-18 12:00:10|3005.48|2996.78|3009.77|3001.07|3010.23|3001.53|3004.69|2995.99|39
1629288020000|2021-08-18 12:00:20|3009.8|3001.1|3009.73|3001.03|3010.59|3001.89|3008.13|2999.43|39
1629288030000|2021-08-18 12:00:30|3009.34|3000.64|3011.58|3002.88|3011.58|3002.88|3009.34|3000.64|39
1629288040000|2021-08-18 12:00:40|3011.55|3002.85|3011.64|3002.94|3012.05|3003.35|3011.17|3002.47|35
1629288050000|2021-08-18 12:00:50|3011.56|3002.86|3012.53|3003.83|3012.84|3004.14|3011.56|3002.86|35
1629288060000|2021-08-18 12:01:00|3012.46|3003.76|3011.72|3003.02|3012.66|3003.96|3011.6|3002.9|34
1629288070000|2021-08-18 12:01:10|3011.8|3003.1|3013.69|3004.99|3013.69|3004.99|3011.26|3002.56|36
1629288080000|2021-08-18 12:01:20|3013.58|3004.88|3013.9|3005.2|3013.9|3005.2|3013.58|3004.88|30
1629288090000|2021-08-18 12:01:30|3013.76|3005.06|3014.35|3005.65|3014.35|3005.65|3013.5|3004.8|30
1629288100000|2021-08-18 12:01:40|3014.3|3005.6|3015.59|3006.89|3015.95|3007.25|3014.3|3005.6|32
1629288110000|2021-08-18 12:01:50|3015.64|3006.94|3020.67|3011.97|3020.78|3012.08|3015.64|3006.94|35
1629288120000|2021-08-18 12:02:00|3020.76|3012.06|3022.18|3013.48|3022.37|3013.67|3020.68|3011.98|37
1629288130000|2021-08-18 12:02:10|3022.2|3013.5|3018.69|3009.99|3022.29|3013.59|3018.68|3009.98|35
1629288140000|2021-08-18 12:02:20|3018.68|3009.98|3020.66|3011.96|3021.38|3012.68|3018.54|3009.84|35
1629288150000|2021-08-18 12:02:30|3020.78|3012.08|3021.47|3012.77|3021.47|3012.77|3020.56|3011.86|34
1629288160000|2021-08-18 12:02:40|3021.28|3012.58|3021.05|3012.35|3021.28|3012.58|3020.54|3011.84|40
1629288170000|2021-08-18 12:02:50|3020.93|3012.23|3019.98|3011.28|3020.98|3012.28|3019.88|3011.18|34
1629288180000|2021-08-18 12:03:00|3020.01|3011.31|3018.33|3009.63|3020.2|3011.5|3017.98|3009.28|33
1629288190000|2021-08-18 12:03:10|3018.29|3009.59|3016.87|3008.17|3018.59|3009.89|3016.82|3008.12|36
1629288200000|2021-08-18 12:03:20|3016.94|3008.24|3019.69|3010.99|3019.69|3010.99|3016.71|3008.01|37
1629288210000|2021-08-18 12:03:30|3019.67|3010.97|3018.04|3009.34|3020.18|3011.48|3018.04|3009.34|37
1629288220000|2021-08-18 12:03:40|3017.96|3009.26|3019.64|3010.94|3019.64|3010.94|3017.61|3008.91|36
1629288230000|2021-08-18 12:03:50|3020.02|3011.32|3020.23|3011.53|3020.39|3011.69|3020.01|3011.31|36
1629288240000|2021-08-18 12:04:00|3020.24|3011.54|3019.96|3011.26|3020.35|3011.65|3019.84|3011.14|29
1629288250000|2021-08-18 12:04:10|3019.9|3011.2|3019.52|3010.82|3019.9|3011.2|3018.19|3009.49|37
1629288260000|2021-08-18 12:04:20|3019.54|3010.84|3020.39|3011.69|3020.96|3012.26|3019.54|3010.84|36
1629288270000|2021-08-18 12:04:30|3020.35|3011.65|3019.46|3010.76|3020.46|3011.76|3019.02|3010.32|38
1629288280000|2021-08-18 12:04:40|3019.43|3010.73|3019.55|3010.85|3019.91|3011.21|3019.43|3010.73|39
1629288290000|2021-08-18 12:04:50|3019.66|3010.96|3019.23|3010.53|3019.71|3011.01|3018.63|3009.93|35
1629288300000|2021-08-18 12:05:00|3019.27|3010.57|3018.81|3010.11|3019.39|3010.69|3018.61|3009.91|28
1629288310000|2021-08-18 12:05:10|3018.8|3010.1|3017.72|3009.02|3018.8|3010.1|3017.68|3008.98|35
1629288320000|2021-08-18 12:05:20|3017.69|3008.99|3016.59|3007.89|3017.72|3009.02|3016.43|3007.73|32
1629288330000|2021-08-18 12:05:30|3016.61|3007.91|3015.94|3007.24|3016.61|3007.91|3015.82|3007.12|34
1629288340000|2021-08-18 12:05:40|3015.9|3007.2|3015.43|3006.73|3016.88|3008.18|3015.3|3006.6|35
1629288350000|2021-08-18 12:05:50|3015.48|3006.78|3016.4|3007.7|3017.75|3009.05|3015.48|3006.78|34
1629288360000|2021-08-18 12:06:00|3016.44|3007.74|3015|3006.3|3016.65|3007.95|3015|3006.3|34
1629288370000|2021-08-18 12:06:10|3014.99|3006.29|3013.7|3005|3015.02|3006.32|3013.7|3005|35
1629288380000|2021-08-18 12:06:20|3013.63|3004.93|3013.4|3004.7|3013.78|3005.08|3013.28|3004.58|39
1629288390000|2021-08-18 12:06:30|3013.39|3004.69|3013.4|3004.7|3013.42|3004.72|3013.16|3004.46|30
1629288400000|2021-08-18 12:06:40|3013.43|3004.73|3011.21|3002.51|3013.59|3004.89|3011.17|3002.47|36
1629288410000|2021-08-18 12:06:50|3011.19|3002.49|3010.28|3001.58|3011.19|3002.49|3009.93|3001.23|37
1629288420000|2021-08-18 12:07:00|3010.27|3001.57|3012.23|3003.53|3012.5|3003.8|3010.27|3001.57|37
1629288430000|2021-08-18 12:07:10|3012.19|3003.49|3012.17|3003.47|3012.54|3003.84|3011.78|3003.08|39
1629288440000|2021-08-18 12:07:20|3012.31|3003.61|3014.1|3005.4|3014.39|3005.69|3012.31|3003.61|37
1629288450000|2021-08-18 12:07:30|3014.14|3005.44|3014.36|3005.66|3014.4|3005.7|3014.09|3005.39|26
1629288460000|2021-08-18 12:07:40|3014.3|3005.6|3012.67|3003.97|3014.43|3005.73|3012.48|3003.78|39
1629288470000|2021-08-18 12:07:50|3012.75|3004.05|3012.63|3003.93|3012.96|3004.26|3012.2|3003.5|37
1629288480000|2021-08-18 12:08:00|3012.59|3003.89|3011.54|3002.84|3012.61|3003.91|3011.54|3002.84|40
1629288490000|2021-08-18 12:08:10|3011.55|3002.85|3008.72|3000.02|3012.22|3003.52|3008.72|3000.02|40
1629288500000|2021-08-18 12:08:20|3008.74|3000.04|3007.76|2999.06|3009.25|3000.55|3007.76|2999.06|33
1629288510000|2021-08-18 12:08:30|3007.56|2998.86|3008.4|2999.7|3008.69|2999.99|3007.14|2998.44|37
1629288520000|2021-08-18 12:08:40|3008.46|2999.76|3009.06|3000.36|3010.06|3001.36|3008.44|2999.74|40
1629288530000|2021-08-18 12:08:50|3008.9|3000.2|3011.23|3002.53|3012.2|3003.5|3007.45|2998.75|39
1629288540000|2021-08-18 12:09:00|3011.42|3002.72|3010.42|3001.72|3011.54|3002.84|3010.22|3001.52|39
1629288550000|2021-08-18 12:09:10|3010.37|3001.67|3010.36|3001.66|3010.66|3001.96|3010.1|3001.4|37
1629288560000|2021-08-18 12:09:20|3010.39|3001.69|3010.65|3001.95|3010.65|3001.95|3010.29|3001.59|31
1629288570000|2021-08-18 12:09:30|3010.6|3001.9|3009.93|3001.23|3010.6|3001.9|3009.47|3000.77|32
1629288580000|2021-08-18 12:09:40|3009.96|3001.26|3010.99|3002.29|3011.26|3002.56|3009.95|3001.25|31
1629288590000|2021-08-18 12:09:50|3010.96|3002.26|3010.62|3001.92|3011.01|3002.31|3009.83|3001.13|33
1629288600000|2021-08-18 12:10:00|3010.6|3001.9|3010.82|3002.12|3010.84|3002.14|3010.44|3001.74|34
1629288610000|2021-08-18 12:10:10|3010.83|3002.13|3012.24|3003.54|3012.25|3003.55|3010.83|3002.13|33
1629288620000|2021-08-18 12:10:20|3012.25|3003.55|3014.69|3005.99|3014.78|3006.08|3012.09|3003.39|37
1629288630000|2021-08-18 12:10:30|3014.8|3006.1|3016.09|3007.39|3016.2|3007.5|3014.8|3006.1|38
1629288640000|2021-08-18 12:10:40|3016.08|3007.38|3016.64|3007.94|3016.77|3008.07|3015.68|3006.98|34
1629288650000|2021-08-18 12:10:50|3016.59|3007.89|3016.82|3008.12|3016.82|3008.12|3016.13|3007.43|30
1629288660000|2021-08-18 12:11:00|3016.78|3008.08|3016.29|3007.59|3017.01|3008.31|3015.68|3006.98|35
1629288670000|2021-08-18 12:11:10|3016.27|3007.57|3012.57|3003.87|3016.27|3007.57|3012.57|3003.87|39
1629288680000|2021-08-18 12:11:20|3012.4|3003.7|3013.15|3004.45|3013.33|3004.63|3012.13|3003.43|36
1629288690000|2021-08-18 12:11:30|3013.12|3004.42|3012.88|3004.18|3013.19|3004.49|3012.71|3004.01|37
1629288700000|2021-08-18 12:11:40|3012.84|3004.14|3012.13|3003.43|3012.88|3004.18|3012.13|3003.43|32
1629288710000|2021-08-18 12:11:50|3012.12|3003.42|3011.1|3002.4|3012.12|3003.42|3011.1|3002.4|33
1629288720000|2021-08-18 12:12:00|3011.11|3002.41|3010.87|3002.17|3011.12|3002.42|3010.81|3002.11|19
1629288730000|2021-08-18 12:12:10|3010.82|3002.12|3011.74|3003.04|3012.12|3003.42|3010.82|3002.12|30
1629288740000|2021-08-18 12:12:20|3011.75|3003.05|3012.04|3003.34|3012.64|3003.94|3011.63|3002.93|26
1629288750000|2021-08-18 12:12:30|3012.06|3003.36|3010.88|3002.18|3012.27|3003.57|3010.77|3002.07|34
1629288760000|2021-08-18 12:12:40|3010.86|3002.16|3010.85|3002.15|3011.17|3002.47|3010.79|3002.09|31
1629288770000|2021-08-18 12:12:50|3010.86|3002.16|3012.15|3003.45|3012.15|3003.45|3010.58|3001.88|37
1629288780000|2021-08-18 12:13:00|3012.13|3003.43|3011.8|3003.1|3012.13|3003.43|3011.27|3002.57|35
1629288790000|2021-08-18 12:13:10|3011.81|3003.11|3012.24|3003.54|3013.19|3004.49|3011.81|3003.11|36
1629288800000|2021-08-18 12:13:20|3012.12|3003.42|3012.66|3003.96|3013.35|3004.65|3011.79|3003.09|38
1629288810000|2021-08-18 12:13:30|3012.78|3004.08|3013.55|3004.85|3013.75|3005.05|3012.45|3003.75|36
1629288820000|2021-08-18 12:13:40|3013.36|3004.66|3013.94|3005.24|3013.99|3005.29|3012.72|3004.02|36
1629288830000|2021-08-18 12:13:50|3013.9|3005.2|3013.63|3004.93|3014.09|3005.39|3013.54|3004.84|31
1629288840000|2021-08-18 12:14:00|3013.55|3004.85|3013.33|3004.63|3014.16|3005.46|3013.3|3004.6|32
1629288850000|2021-08-18 12:14:10|3013.29|3004.59|3013.37|3004.67|3013.4|3004.7|3013.29|3004.59|9
1629288860000|2021-08-18 12:14:20|3013.36|3004.66|3013.5|3004.8|3013.5|3004.8|3013.34|3004.64|27
1629288870000|2021-08-18 12:14:30|3013.45|3004.75|3012.15|3003.45|3013.45|3004.75|3012.15|3003.45|25
1629288880000|2021-08-18 12:14:40|3012.1|3003.4|3011.58|3002.88|3012.31|3003.61|3011.29|3002.59|35
1629288890000|2021-08-18 12:14:50|3011.11|3002.41|3008.51|2999.81|3011.11|3002.41|3008.51|2999.81|32
1629288900000|2021-08-18 12:15:00|3008.52|2999.82|3006.17|2997.47|3009.16|3000.46|3006.17|2997.47|36
1629288910000|2021-08-18 12:15:10|3006.22|2997.52|3003.72|2995.02|3006.22|2997.52|3003.16|2994.46|35
1629288920000|2021-08-18 12:15:20|3003.73|2995.03|3003.29|2994.59|3003.79|2995.09|3003.16|2994.46|38
1629288930000|2021-08-18 12:15:30|3003.3|2994.6|3003.39|2994.69|3003.58|2994.88|3002.47|2993.77|40
1629288940000|2021-08-18 12:15:40|3003.08|2994.38|3004.25|2995.55|3005.27|2996.57|3003.08|2994.38|38
1629288950000|2021-08-18 12:15:50|3004.23|2995.53|3002.72|2994.02|3004.28|2995.58|3002.72|2994.02|35
1629288960000|2021-08-18 12:16:00|3002.65|2993.95|3002.27|2993.57|3002.65|2993.95|3002.01|2993.31|38
1629288970000|2021-08-18 12:16:10|3002.35|2993.65|3001.73|2993.03|3002.35|2993.65|3001.33|2992.63|32
1629288980000|2021-08-18 12:16:20|3002.28|2993.58|3002.47|2993.77|3003.08|2994.38|3002.05|2993.35|35
1629288990000|2021-08-18 12:16:30|3002.58|2993.88|3002.65|2993.95|3002.97|2994.27|3002.01|2993.31|38
1629289000000|2021-08-18 12:16:40|3002.58|2993.88|3003.61|2994.91|3003.63|2994.93|3002.14|2993.44|29
1629289010000|2021-08-18 12:16:50|3003.53|2994.83|3005.53|2996.83|3005.53|2996.83|3003.42|2994.72|32
1629289020000|2021-08-18 12:17:00|3005.67|2996.97|3007.24|2998.54|3007.97|2999.27|3005.67|2996.97|35
1629289030000|2021-08-18 12:17:10|3007.4|2998.7|3009.65|3000.95|3009.69|3000.99|3007.38|2998.68|33
1629289040000|2021-08-18 12:17:20|3009.97|3001.27|3009.53|3000.83|3010.12|3001.42|3008.73|3000.03|34
1629289050000|2021-08-18 12:17:30|3009.4|3000.7|3009.45|3000.75|3009.93|3001.23|3008.95|3000.25|26
1629289060000|2021-08-18 12:17:40|3009.6|3000.9|3012.54|3003.84|3012.72|3004.02|3009.45|3000.75|38
1629289070000|2021-08-18 12:17:50|3012.59|3003.89|3014.38|3005.68|3014.47|3005.77|3012.47|3003.77|37
1629289080000|2021-08-18 12:18:00|3014.37|3005.67|3013.71|3005.01|3014.79|3006.09|3013.71|3005.01|39
1629289090000|2021-08-18 12:18:10|3013.92|3005.22|3015.87|3007.17|3016.13|3007.43|3013.65|3004.95|35
1629289100000|2021-08-18 12:18:20|3016.18|3007.48|3017.77|3009.07|3017.8|3009.1|3016.18|3007.48|38
1629289110000|2021-08-18 12:18:30|3017.75|3009.05|3017.11|3008.41|3017.89|3009.19|3017.03|3008.33|37
1629289120000|2021-08-18 12:18:40|3017.08|3008.38|3018.45|3009.75|3018.55|3009.85|3017.08|3008.38|36
1629289130000|2021-08-18 12:18:50|3018.47|3009.77|3016.9|3008.2|3018.58|3009.88|3016.45|3007.75|40
1629289140000|2021-08-18 12:19:00|3016.91|3008.21|3014.51|3005.81|3017.11|3008.41|3014.51|3005.81|40
1629289150000|2021-08-18 12:19:10|3014.45|3005.75|3014.24|3005.54|3014.91|3006.21|3014.18|3005.48|34
1629289160000|2021-08-18 12:19:20|3014.23|3005.53|3012.03|3003.33|3014.23|3005.53|3011.19|3002.49|38
1629289170000|2021-08-18 12:19:30|3012.11|3003.41|3013.44|3004.74|3013.49|3004.79|3012.11|3003.41|37
1629289180000|2021-08-18 12:19:40|3013.22|3004.52|3009.69|3000.99|3013.22|3004.52|3009.47|3000.77|37
1629289190000|2021-08-18 12:19:50|3009.7|3001|3009.08|3000.38|3009.8|3001.1|3009.07|3000.37|40
1629289200000|2021-08-18 12:20:00|3009.16|3000.46|3011.66|3002.96|3011.66|3002.96|3009.05|3000.35|34
1629289210000|2021-08-18 12:20:10|3011.69|3002.99|3011.42|3002.72|3012.12|3003.42|3011.38|3002.68|39
1629289220000|2021-08-18 12:20:20|3011.46|3002.76|3015.29|3006.59|3015.29|3006.59|3011.43|3002.73|37
1629289230000|2021-08-18 12:20:30|3015.39|3006.69|3015.41|3006.71|3015.52|3006.82|3014.98|3006.28|35
1629289240000|2021-08-18 12:20:40|3015.47|3006.77|3015.56|3006.86|3015.75|3007.05|3014.76|3006.06|34
1629289250000|2021-08-18 12:20:50|3015.55|3006.85|3016.08|3007.38|3016.17|3007.47|3015.4|3006.7|34
1629289260000|2021-08-18 12:21:00|3016.06|3007.36|3015.21|3006.51|3016.09|3007.39|3015.17|3006.47|32
1629289270000|2021-08-18 12:21:10|3015.2|3006.5|3016.04|3007.34|3016.12|3007.42|3015.2|3006.5|30
1629289280000|2021-08-18 12:21:20|3016.2|3007.5|3017.73|3009.03|3017.75|3009.05|3016.2|3007.5|31
1629289290000|2021-08-18 12:21:30|3017.63|3008.93|3018|3009.3|3018|3009.3|3017.52|3008.82|20
1629289300000|2021-08-18 12:21:40|3017.87|3009.17|3017.36|3008.66|3018.68|3009.98|3017.26|3008.56|34
1629289310000|2021-08-18 12:21:50|3017.32|3008.62|3018.21|3009.51|3018.21|3009.51|3017.18|3008.48|38
1629289320000|2021-08-18 12:22:00|3018.31|3009.61|3018.36|3009.66|3019.01|3010.31|3018.31|3009.61|33
1629289330000|2021-08-18 12:22:10|3018.43|3009.73|3017.25|3008.55|3018.43|3009.73|3017.25|3008.55|35
1629289340000|2021-08-18 12:22:20|3017.09|3008.39|3016.86|3008.16|3017.09|3008.39|3015.35|3006.65|37
1629289350000|2021-08-18 12:22:30|3017.11|3008.41|3018.02|3009.32|3018.12|3009.42|3017.11|3008.41|37
1629289360000|2021-08-18 12:22:40|3018.03|3009.33|3017.92|3009.22|3018.16|3009.46|3017.14|3008.44|32
1629289370000|2021-08-18 12:22:50|3017.95|3009.25|3017.72|3009.02|3018.03|3009.33|3017.15|3008.45|32
1629289380000|2021-08-18 12:23:00|3017.66|3008.96|3017.06|3008.36|3017.66|3008.96|3015.71|3007.01|38
1629289390000|2021-08-18 12:23:10|3017.05|3008.35|3017.29|3008.59|3017.65|3008.95|3017.05|3008.35|37
1629289400000|2021-08-18 12:23:20|3017.38|3008.68|3017.27|3008.57|3017.65|3008.95|3017.15|3008.45|25
1629289410000|2021-08-18 12:23:30|3017.26|3008.56|3017.26|3008.56|3017.33|3008.63|3016.25|3007.55|28
1629289420000|2021-08-18 12:23:40|3017.3|3008.6|3016.28|3007.58|3017.35|3008.65|3015.94|3007.24|34
1629289430000|2021-08-18 12:23:50|3016.29|3007.59|3014.73|3006.03|3016.37|3007.67|3014.6|3005.9|37
1629289440000|2021-08-18 12:24:00|3014.7|3006|3015.72|3007.02|3016.2|3007.5|3014.45|3005.75|40
1629289450000|2021-08-18 12:24:10|3015.68|3006.98|3015.24|3006.54|3015.68|3006.98|3014.77|3006.07|35
1629289460000|2021-08-18 12:24:20|3015.33|3006.63|3014.29|3005.59|3015.33|3006.63|3014.29|3005.59|33
1629289470000|2021-08-18 12:24:30|3014.39|3005.69|3014.79|3006.09|3014.79|3006.09|3013.98|3005.28|39
1629289480000|2021-08-18 12:24:40|3015.13|3006.43|3017.6|3008.9|3017.85|3009.15|3015.13|3006.43|33
1629289490000|2021-08-18 12:24:50|3017.71|3009.01|3017.81|3009.11|3017.86|3009.16|3017.45|3008.75|19
1629289500000|2021-08-18 12:25:00|3017.77|3009.07|3018.46|3009.76|3018.55|3009.85|3017.77|3009.07|22
1629289510000|2021-08-18 12:25:10|3018.54|3009.84|3020.19|3011.49|3020.23|3011.53|3018.52|3009.82|35
1629289520000|2021-08-18 12:25:20|3020.18|3011.48|3019.09|3010.39|3020.19|3011.49|3018.82|3010.12|33
1629289530000|2021-08-18 12:25:30|3018.99|3010.29|3020.53|3011.83|3020.53|3011.83|3018.21|3009.51|34
1629289540000|2021-08-18 12:25:40|3020.6|3011.9|3023.44|3014.74|3023.51|3014.81|3020.6|3011.9|37
1629289550000|2021-08-18 12:25:50|3023.61|3014.91|3024.07|3015.37|3024.55|3015.85|3023.37|3014.67|35
1629289560000|2021-08-18 12:26:00|3024.16|3015.46|3024.73|3016.03|3024.82|3016.12|3024.16|3015.46|36
1629289570000|2021-08-18 12:26:10|3024.72|3016.02|3023.59|3014.89|3024.79|3016.09|3023.41|3014.71|37
1629289580000|2021-08-18 12:26:20|3023.61|3014.91|3024.2|3015.5|3024.32|3015.62|3022.07|3013.37|37
1629289590000|2021-08-18 12:26:30|3024.19|3015.49|3024.93|3016.23|3025.02|3016.32|3024.08|3015.38|30
1629289600000|2021-08-18 12:26:40|3024.97|3016.27|3024.2|3015.5|3025.23|3016.53|3023.82|3015.12|31
1629289610000|2021-08-18 12:26:50|3024.22|3015.52|3024.17|3015.47|3024.41|3015.71|3024.08|3015.38|33
1629289620000|2021-08-18 12:27:00|3024.13|3015.43|3034.7|3026|3034.7|3026|3021.79|3013.09|40
1629289630000|2021-08-18 12:27:10|3035.31|3026.61|3037.76|3029.06|3041.26|3032.56|3034.72|3026.02|36
1629289640000|2021-08-18 12:27:20|3037.61|3028.91|3038.81|3030.11|3039.25|3030.55|3035.83|3027.13|39
1629289650000|2021-08-18 12:27:30|3038.62|3029.92|3038.52|3029.82|3039.15|3030.45|3037.87|3029.17|38
1629289660000|2021-08-18 12:27:40|3038.48|3029.78|3042.93|3034.23|3042.93|3034.23|3038.13|3029.43|40
1629289670000|2021-08-18 12:27:50|3042.69|3033.99|3039.88|3031.18|3043.76|3035.06|3039.88|3031.18|39
1629289680000|2021-08-18 12:28:00|3039.66|3030.96|3036.38|3027.68|3039.66|3030.96|3036.31|3027.61|39
1629289690000|2021-08-18 12:28:10|3036.35|3027.65|3035.97|3027.27|3037.07|3028.37|3034.34|3025.64|38
1629289700000|2021-08-18 12:28:20|3035.99|3027.29|3039.68|3030.98|3039.83|3031.13|3035.61|3026.91|40
1629289710000|2021-08-18 12:28:30|3039.61|3030.91|3043.2|3034.5|3043.8|3035.1|3039.61|3030.91|40
1629289720000|2021-08-18 12:28:40|3043.19|3034.49|3040.45|3031.75|3043.52|3034.82|3040.08|3031.38|38
1629289730000|2021-08-18 12:28:50|3040.09|3031.39|3038.76|3030.06|3040.24|3031.54|3038.76|3030.06|40
1629289740000|2021-08-18 12:29:00|3038.75|3030.05|3038.05|3029.35|3038.75|3030.05|3037.3|3028.6|35
1629289750000|2021-08-18 12:29:10|3038.06|3029.36|3037.08|3028.38|3038.44|3029.74|3037.08|3028.38|37
1629289760000|2021-08-18 12:29:20|3037.06|3028.36|3035.7|3027|3037.06|3028.36|3035.33|3026.63|37
1629289770000|2021-08-18 12:29:30|3035.94|3027.24|3035.43|3026.73|3036.05|3027.35|3035.21|3026.51|36
1629289780000|2021-08-18 12:29:40|3035.72|3027.02|3034.38|3025.68|3036.07|3027.37|3034.38|3025.68|39
1629289790000|2021-08-18 12:29:50|3034.15|3025.45|3034.47|3025.77|3034.86|3026.16|3034.04|3025.34|36
1629289800000|2021-08-18 12:30:00|3034.43|3025.73|3037.14|3028.44|3037.2|3028.5|3033.8|3025.1|36
1629289810000|2021-08-18 12:30:10|3037.16|3028.46|3037.51|3028.81|3038.98|3030.28|3037.16|3028.46|35
1629289820000|2021-08-18 12:30:20|3037.44|3028.74|3035.18|3026.48|3037.46|3028.76|3035.06|3026.36|36
1629289830000|2021-08-18 12:30:30|3035.32|3026.62|3033.57|3024.87|3036.03|3027.33|3033.56|3024.86|37
1629289840000|2021-08-18 12:30:40|3033.64|3024.94|3032.39|3023.69|3033.98|3025.28|3032.37|3023.67|26
1629289850000|2021-08-18 12:30:50|3032.62|3023.92|3030.48|3021.78|3032.62|3023.92|3030.22|3021.52|36
1629289860000|2021-08-18 12:31:00|3030.47|3021.77|3028.77|3020.07|3030.59|3021.89|3028.54|3019.84|31
1629289870000|2021-08-18 12:31:10|3028.7|3020|3030.83|3022.13|3030.83|3022.13|3028.7|3020|30
1629289880000|2021-08-18 12:31:20|3030.92|3022.22|3029.51|3020.81|3031.37|3022.67|3029.51|3020.81|36
1629289890000|2021-08-18 12:31:30|3029.47|3020.77|3027.56|3018.86|3029.5|3020.8|3026.7|3018|39
1629289900000|2021-08-18 12:31:40|3027.57|3018.87|3028.38|3019.68|3029.34|3020.64|3027.48|3018.78|37
1629289910000|2021-08-18 12:31:50|3028.26|3019.56|3028.24|3019.54|3029.37|3020.67|3028.13|3019.43|35
1629289920000|2021-08-18 12:32:00|3028.06|3019.36|3030.4|3021.7|3030.47|3021.77|3027.8|3019.1|34
1629289930000|2021-08-18 12:32:10|3030.25|3021.55|3030.45|3021.75|3030.86|3022.16|3029.91|3021.21|34
1629289940000|2021-08-18 12:32:20|3030.24|3021.54|3027.41|3018.71|3030.54|3021.84|3027.25|3018.55|36
1629289950000|2021-08-18 12:32:30|3026.82|3018.12|3026.91|3018.21|3027.16|3018.46|3026.43|3017.73|37
1629289960000|2021-08-18 12:32:40|3026.82|3018.12|3028.01|3019.31|3028.06|3019.36|3026.82|3018.12|37
1629289970000|2021-08-18 12:32:50|3028.03|3019.33|3027.51|3018.81|3028.06|3019.36|3027.33|3018.63|40
1629289980000|2021-08-18 12:33:00|3027.56|3018.86|3026.9|3018.2|3027.99|3019.29|3026.88|3018.18|37
1629289990000|2021-08-18 12:33:10|3026.89|3018.19|3027.07|3018.37|3027.53|3018.83|3026.81|3018.11|37
1629290000000|2021-08-18 12:33:20|3027.08|3018.38|3027.26|3018.56|3027.29|3018.59|3026.88|3018.18|33
1629290010000|2021-08-18 12:33:30|3027.5|3018.8|3029.86|3021.16|3030.04|3021.34|3027.49|3018.79|39
1629290020000|2021-08-18 12:33:40|3029.92|3021.22|3027.88|3019.18|3030.03|3021.33|3027.88|3019.18|32
1629290030000|2021-08-18 12:33:50|3027.68|3018.98|3027.38|3018.68|3028|3019.3|3027.23|3018.53|37
1629290040000|2021-08-18 12:34:00|3027.29|3018.59|3029.12|3020.42|3029.12|3020.42|3027.29|3018.59|35
1629290050000|2021-08-18 12:34:10|3029.11|3020.41|3026.92|3018.22|3029.11|3020.41|3026.92|3018.22|21
1629290060000|2021-08-18 12:34:20|3026.94|3018.24|3024.63|3015.93|3026.97|3018.27|3024.36|3015.66|35
1629290070000|2021-08-18 12:34:30|3024.78|3016.08|3023.64|3014.94|3025.79|3017.09|3023.64|3014.94|38
1629290080000|2021-08-18 12:34:40|3023.36|3014.66|3023.01|3014.31|3023.51|3014.81|3022.6|3013.9|36
1629290090000|2021-08-18 12:34:50|3022.97|3014.27|3023.8|3015.1|3023.8|3015.1|3022.96|3014.26|37
1629290100000|2021-08-18 12:35:00|3023.84|3015.14|3024.6|3015.9|3025.29|3016.59|3023.64|3014.94|37
1629290110000|2021-08-18 12:35:10|3024.62|3015.92|3024.83|3016.13|3024.9|3016.2|3024.11|3015.41|36
1629290120000|2021-08-18 12:35:20|3024.81|3016.11|3027.44|3018.74|3027.64|3018.94|3024.81|3016.11|36
1629290130000|2021-08-18 12:35:30|3027.4|3018.7|3027.69|3018.99|3027.97|3019.27|3027.36|3018.66|39
1629290140000|2021-08-18 12:35:40|3027.73|3019.03|3028.18|3019.48|3028.4|3019.7|3027.73|3019.03|37
1629290150000|2021-08-18 12:35:50|3028.2|3019.5|3029.82|3021.12|3030.07|3021.37|3028.07|3019.37|37
1629290160000|2021-08-18 12:36:00|3029.83|3021.13|3028.07|3019.37|3029.83|3021.13|3027.84|3019.14|39
1629290170000|2021-08-18 12:36:10|3028.06|3019.36|3026.72|3018.02|3028.06|3019.36|3026|3017.3|37
1629290180000|2021-08-18 12:36:20|3026.75|3018.05|3027.21|3018.51|3027.47|3018.77|3026.6|3017.9|36
1629290190000|2021-08-18 12:36:30|3027.22|3018.52|3027.67|3018.97|3028.49|3019.79|3027.01|3018.31|38
1629290200000|2021-08-18 12:36:40|3027.66|3018.96|3027.97|3019.27|3028.03|3019.33|3027.62|3018.92|34
1629290210000|2021-08-18 12:36:50|3027.96|3019.26|3028.69|3019.99|3028.69|3019.99|3027.09|3018.39|31
1629290220000|2021-08-18 12:37:00|3028.66|3019.96|3029.04|3020.34|3029.36|3020.66|3028.18|3019.48|22
1629290230000|2021-08-18 12:37:10|3028.98|3020.28|3028.34|3019.64|3029.14|3020.44|3028.34|3019.64|34
1629290240000|2021-08-18 12:37:20|3028.7|3020|3027.55|3018.85|3028.7|3020|3027.55|3018.85|24
1629290250000|2021-08-18 12:37:30|3027.34|3018.64|3026.96|3018.26|3027.39|3018.69|3026.78|3018.08|37
1629290260000|2021-08-18 12:37:40|3026.88|3018.18|3026.15|3017.45|3027.01|3018.31|3025.87|3017.17|34
1629290270000|2021-08-18 12:37:50|3026.13|3017.43|3026.16|3017.46|3026.38|3017.68|3025.73|3017.03|31
1629290280000|2021-08-18 12:38:00|3026.22|3017.52|3025.19|3016.49|3026.22|3017.52|3024.78|3016.08|36
1629290290000|2021-08-18 12:38:10|3025.22|3016.52|3026.29|3017.59|3026.29|3017.59|3025.22|3016.52|38
1629290300000|2021-08-18 12:38:20|3026.42|3017.72|3025.1|3016.4|3026.64|3017.94|3025.1|3016.4|36
1629290310000|2021-08-18 12:38:30|3025.16|3016.46|3024.92|3016.22|3025.2|3016.5|3024.84|3016.14|30
1629290320000|2021-08-18 12:38:40|3024.93|3016.23|3024.84|3016.14|3025.1|3016.4|3024.84|3016.14|34
1629290330000|2021-08-18 12:38:50|3024.8|3016.1|3024.79|3016.09|3025.02|3016.32|3024.65|3015.95|24
1629290340000|2021-08-18 12:39:00|3024.78|3016.08|3022.87|3014.17|3024.78|3016.08|3022.83|3014.13|24
1629290350000|2021-08-18 12:39:10|3022.86|3014.16|3023.45|3014.75|3023.45|3014.75|3022.62|3013.92|35
1629290360000|2021-08-18 12:39:20|3023.46|3014.76|3022.05|3013.35|3023.48|3014.78|3021.54|3012.84|32
1629290370000|2021-08-18 12:39:30|3021.9|3013.2|3018.06|3009.36|3022.13|3013.43|3018.06|3009.36|33
1629290380000|2021-08-18 12:39:40|3018.04|3009.34|3017.87|3009.17|3018.88|3010.18|3017.45|3008.75|37
1629290390000|2021-08-18 12:39:50|3017.89|3009.19|3017.81|3009.11|3018.59|3009.89|3017.54|3008.84|36
1629290400000|2021-08-18 12:40:00|3017.79|3009.09|3021.69|3012.99|3021.69|3012.99|3017.73|3009.03|36
1629290410000|2021-08-18 12:40:10|3021.75|3013.05|3022|3013.3|3023|3014.3|3021.75|3013.05|35
1629290420000|2021-08-18 12:40:20|3022.91|3014.21|3022.76|3014.06|3022.91|3014.21|3021.49|3012.79|25
1629290430000|2021-08-18 12:40:30|3022.69|3013.99|3024.3|3015.6|3024.3|3015.6|3021.74|3013.04|39
1629290440000|2021-08-18 12:40:40|3024.25|3015.55|3024.09|3015.39|3024.28|3015.58|3023.59|3014.89|38
1629290450000|2021-08-18 12:40:50|3023.92|3015.22|3022.05|3013.35|3024.14|3015.44|3022.05|3013.35|34
1629290460000|2021-08-18 12:41:00|3022.02|3013.32|3023.11|3014.41|3023.3|3014.6|3021.9|3013.2|35
1629290470000|2021-08-18 12:41:10|3023.17|3014.47|3023.36|3014.66|3023.39|3014.69|3022.71|3014.01|36
1629290480000|2021-08-18 12:41:20|3023.3|3014.6|3025.18|3016.48|3025.23|3016.53|3023.19|3014.49|26
1629290490000|2021-08-18 12:41:30|3025.19|3016.49|3026.61|3017.91|3027.04|3018.34|3025.12|3016.42|33
1629290500000|2021-08-18 12:41:40|3026.69|3017.99|3026.77|3018.07|3026.77|3018.07|3025.36|3016.66|33
1629290510000|2021-08-18 12:41:50|3026.76|3018.06|3028.18|3019.48|3028.35|3019.65|3026.69|3017.99|36
1629290520000|2021-08-18 12:42:00|3028.31|3019.61|3028|3019.3|3029.02|3020.32|3027.99|3019.29|34
1629290530000|2021-08-18 12:42:10|3028.01|3019.31|3027.18|3018.48|3028.11|3019.41|3027.12|3018.42|40
1629290540000|2021-08-18 12:42:20|3027.09|3018.39|3025.6|3016.9|3027.09|3018.39|3025.52|3016.82|33
1629290550000|2021-08-18 12:42:30|3025.61|3016.91|3024.66|3015.96|3026.48|3017.78|3024.62|3015.92|33
1629290560000|2021-08-18 12:42:40|3024.8|3016.1|3025.22|3016.52|3025.46|3016.76|3024.8|3016.1|31
1629290570000|2021-08-18 12:42:50|3025.13|3016.43|3025.29|3016.59|3025.42|3016.72|3025.11|3016.41|27
1629290580000|2021-08-18 12:43:00|3025.28|3016.58|3024.87|3016.17|3025.28|3016.58|3024.84|3016.14|28
1629290590000|2021-08-18 12:43:10|3024.86|3016.16|3023.33|3014.63|3024.86|3016.16|3023.05|3014.35|39
1629290600000|2021-08-18 12:43:20|3023.29|3014.59|3024.72|3016.02|3024.72|3016.02|3023.29|3014.59|36
1629290610000|2021-08-18 12:43:30|3024.83|3016.13|3025.71|3017.01|3025.71|3017.01|3024.62|3015.92|36
1629290620000|2021-08-18 12:43:40|3025.75|3017.05|3025.2|3016.5|3025.75|3017.05|3024.77|3016.07|35
1629290630000|2021-08-18 12:43:50|3025.21|3016.51|3024.35|3015.65|3025.29|3016.59|3024.33|3015.63|34
1629290640000|2021-08-18 12:44:00|3024.38|3015.68|3025.06|3016.36|3025.56|3016.86|3024.18|3015.48|33
1629290650000|2021-08-18 12:44:10|3025.28|3016.58|3025.05|3016.35|3025.39|3016.69|3024.75|3016.05|30
1629290660000|2021-08-18 12:44:20|3025.01|3016.31|3025.57|3016.87|3025.69|3016.99|3024.91|3016.21|29
1629290670000|2021-08-18 12:44:30|3025.51|3016.81|3024.11|3015.41|3025.59|3016.89|3024.02|3015.32|37
1629290680000|2021-08-18 12:44:40|3024.09|3015.39|3024.23|3015.53|3024.5|3015.8|3024.01|3015.31|37
1629290690000|2021-08-18 12:44:50|3024.22|3015.52|3024.33|3015.63|3024.56|3015.86|3024.16|3015.46|30
1629290700000|2021-08-18 12:45:00|3024.31|3015.61|3027.05|3018.35|3027.05|3018.35|3024.29|3015.59|34
1629290710000|2021-08-18 12:45:10|3027.12|3018.42|3027.61|3018.91|3027.84|3019.14|3027.11|3018.41|33
1629290720000|2021-08-18 12:45:20|3027.62|3018.92|3030.64|3021.94|3031.03|3022.33|3027.62|3018.92|34
1629290730000|2021-08-18 12:45:30|3030.78|3022.08|3030.32|3021.62|3031.32|3022.62|3030.32|3021.62|32
1629290740000|2021-08-18 12:45:40|3030.34|3021.64|3033.29|3024.59|3033.46|3024.76|3030.34|3021.64|36
1629290750000|2021-08-18 12:45:50|3033.16|3024.46|3034.74|3026.04|3034.74|3026.04|3032.43|3023.73|37
1629290760000|2021-08-18 12:46:00|3034.92|3026.22|3035.04|3026.34|3035.39|3026.69|3034.82|3026.12|32
1629290770000|2021-08-18 12:46:10|3035.12|3026.42|3033.37|3024.67|3035.12|3026.42|3033.37|3024.67|34
1629290780000|2021-08-18 12:46:20|3033.49|3024.79|3033.38|3024.68|3034.04|3025.34|3033.12|3024.42|32
1629290790000|2021-08-18 12:46:30|3033.37|3024.67|3032.15|3023.45|3033.67|3024.97|3032.15|3023.45|37
1629290800000|2021-08-18 12:46:40|3032.05|3023.35|3031.01|3022.31|3032.23|3023.53|3030.89|3022.19|35
1629290810000|2021-08-18 12:46:50|3031.02|3022.32|3031.08|3022.38|3031.39|3022.69|3031.02|3022.32|31
1629290820000|2021-08-18 12:47:00|3031|3022.3|3031.91|3023.21|3032.65|3023.95|3031|3022.3|30
1629290830000|2021-08-18 12:47:10|3032.21|3023.51|3031.48|3022.78|3032.56|3023.86|3031.29|3022.59|36
1629290840000|2021-08-18 12:47:20|3031.52|3022.82|3031.99|3023.29|3032.73|3024.03|3031.35|3022.65|39
1629290850000|2021-08-18 12:47:30|3031.79|3023.09|3033.61|3024.91|3033.61|3024.91|3031.63|3022.93|38
1629290860000|2021-08-18 12:47:40|3033.64|3024.94|3031.88|3023.18|3033.64|3024.94|3031.85|3023.15|36
1629290870000|2021-08-18 12:47:50|3031.97|3023.27|3031.75|3023.05|3032.1|3023.4|3031.27|3022.57|38
1629290880000|2021-08-18 12:48:00|3031.71|3023.01|3030.62|3021.92|3031.71|3023.01|3030.62|3021.92|37
1629290890000|2021-08-18 12:48:10|3030.4|3021.7|3029.06|3020.36|3030.5|3021.8|3029.06|3020.36|30
1629290900000|2021-08-18 12:48:20|3028.99|3020.29|3028.2|3019.5|3029.26|3020.56|3028.09|3019.39|22
1629290910000|2021-08-18 12:48:30|3028.28|3019.58|3029.69|3020.99|3029.69|3020.99|3027.53|3018.83|25
1629290920000|2021-08-18 12:48:40|3029.64|3020.94|3028.99|3020.29|3029.97|3021.27|3028.27|3019.57|36
1629290930000|2021-08-18 12:48:50|3029|3020.3|3030.28|3021.58|3030.36|3021.66|3029|3020.3|34
1629290940000|2021-08-18 12:49:00|3030.35|3021.65|3029.18|3020.48|3030.39|3021.69|3029.07|3020.37|36
1629290950000|2021-08-18 12:49:10|3029.38|3020.68|3029.77|3021.07|3030.14|3021.44|3029.38|3020.68|36
1629290960000|2021-08-18 12:49:20|3029.76|3021.06|3030.45|3021.75|3030.45|3021.75|3029.71|3021.01|35
1629290970000|2021-08-18 12:49:30|3030.37|3021.67|3031.63|3022.93|3031.88|3023.18|3030.16|3021.46|39
1629290980000|2021-08-18 12:49:40|3031.68|3022.98|3031.63|3022.93|3031.99|3023.29|3031.52|3022.82|31
1629290990000|2021-08-18 12:49:50|3031.52|3022.82|3030.13|3021.43|3031.52|3022.82|3030.12|3021.42|36
1629291000000|2021-08-18 12:50:00|3030.11|3021.41|3030.25|3021.55|3030.8|3022.1|3030.11|3021.41|31
1629291010000|2021-08-18 12:50:10|3030.22|3021.52|3032.61|3023.91|3032.61|3023.91|3030.17|3021.47|39
1629291020000|2021-08-18 12:50:20|3033.01|3024.31|3033.13|3024.43|3033.26|3024.56|3032.51|3023.81|31
1629291030000|2021-08-18 12:50:30|3033.12|3024.42|3033.3|3024.6|3033.31|3024.61|3032.96|3024.26|31
1629291040000|2021-08-18 12:50:40|3033.27|3024.57|3033.48|3024.78|3033.69|3024.99|3033.06|3024.36|35
1629291050000|2021-08-18 12:50:50|3033.42|3024.72|3033.77|3025.07|3033.77|3025.07|3033.15|3024.45|28
1629291060000|2021-08-18 12:51:00|3033.68|3024.98|3035.41|3026.71|3035.41|3026.71|3033.68|3024.98|22
1629291070000|2021-08-18 12:51:10|3035.4|3026.7|3036.92|3028.22|3036.97|3028.27|3035.23|3026.53|37
1629291080000|2021-08-18 12:51:20|3037.18|3028.48|3039.81|3031.11|3040.63|3031.93|3037.18|3028.48|36
1629291090000|2021-08-18 12:51:30|3039.86|3031.16|3038.74|3030.04|3039.86|3031.16|3038.67|3029.97|33
1629291100000|2021-08-18 12:51:40|3039.27|3030.57|3038.48|3029.78|3039.69|3030.99|3038.48|3029.78|39
1629291110000|2021-08-18 12:51:50|3038.52|3029.82|3039.35|3030.65|3039.78|3031.08|3038.09|3029.39|36
1629291120000|2021-08-18 12:52:00|3039.29|3030.59|3039.03|3030.33|3039.53|3030.83|3038.87|3030.17|38
1629291130000|2021-08-18 12:52:10|3038.95|3030.25|3035.47|3026.77|3038.98|3030.28|3035.47|3026.77|36
1629291140000|2021-08-18 12:52:20|3035.45|3026.75|3036.62|3027.92|3036.81|3028.11|3035.44|3026.74|35
1629291150000|2021-08-18 12:52:30|3036.64|3027.94|3037.37|3028.67|3037.75|3029.05|3036.47|3027.77|37
1629291160000|2021-08-18 12:52:40|3037.39|3028.69|3038.82|3030.12|3038.96|3030.26|3037.33|3028.63|34
1629291170000|2021-08-18 12:52:50|3038.81|3030.11|3038.66|3029.96|3038.84|3030.14|3038.51|3029.81|35
1629291180000|2021-08-18 12:53:00|3038.65|3029.95|3039.59|3030.89|3040.71|3032.01|3038.61|3029.91|39
1629291190000|2021-08-18 12:53:10|3039.66|3030.96|3039.36|3030.66|3039.87|3031.17|3039.35|3030.65|36
1629291200000|2021-08-18 12:53:20|3039.31|3030.61|3038.24|3029.54|3039.36|3030.66|3038.15|3029.45|31
1629291210000|2021-08-18 12:53:30|3038.3|3029.6|3038.39|3029.69|3038.84|3030.14|3037.46|3028.76|37
1629291220000|2021-08-18 12:53:40|3038.44|3029.74|3038.21|3029.51|3038.45|3029.75|3037.85|3029.15|34
1629291230000|2021-08-18 12:53:50|3038.2|3029.5|3037.24|3028.54|3038.29|3029.59|3037.24|3028.54|35
1629291240000|2021-08-18 12:54:00|3037.36|3028.66|3039.19|3030.49|3039.19|3030.49|3037.36|3028.66|34
1629291250000|2021-08-18 12:54:10|3039.22|3030.52|3038.9|3030.2|3039.75|3031.05|3038.9|3030.2|32
1629291260000|2021-08-18 12:54:20|3039.09|3030.39|3040.68|3031.98|3040.84|3032.14|3039.05|3030.35|34
1629291270000|2021-08-18 12:54:30|3040.89|3032.19|3040.66|3031.96|3041.28|3032.58|3040.32|3031.62|35
1629291280000|2021-08-18 12:54:40|3040.68|3031.98|3041|3032.3|3041.04|3032.34|3040.6|3031.9|35
1629291290000|2021-08-18 12:54:50|3041.06|3032.36|3039.07|3030.37|3041.11|3032.41|3038.83|3030.13|34
1629291300000|2021-08-18 12:55:00|3038.9|3030.2|3039.93|3031.23|3040.08|3031.38|3038.9|3030.2|34
1629291310000|2021-08-18 12:55:10|3039.96|3031.26|3040.71|3032.01|3040.8|3032.1|3039.92|3031.22|31
1629291320000|2021-08-18 12:55:20|3040.75|3032.05|3041.34|3032.64|3041.43|3032.73|3040.73|3032.03|24
1629291330000|2021-08-18 12:55:30|3041.23|3032.53|3039.63|3030.93|3041.23|3032.53|3039.58|3030.88|31
1629291340000|2021-08-18 12:55:40|3039.57|3030.87|3037.86|3029.16|3039.77|3031.07|3036.74|3028.04|39
1629291350000|2021-08-18 12:55:50|3037.94|3029.24|3040.24|3031.54|3040.59|3031.89|3037.94|3029.24|39
1629291360000|2021-08-18 12:56:00|3040.44|3031.74|3040.07|3031.37|3040.65|3031.95|3039.46|3030.76|34
1629291370000|2021-08-18 12:56:10|3039.98|3031.28|3039.36|3030.66|3039.98|3031.28|3039.22|3030.52|32
1629291380000|2021-08-18 12:56:20|3039.69|3030.99|3039.86|3031.16|3040.04|3031.34|3039.52|3030.82|35
1629291390000|2021-08-18 12:56:30|3039.87|3031.17|3039.37|3030.67|3039.91|3031.21|3038.62|3029.92|33
1629291400000|2021-08-18 12:56:40|3039.4|3030.7|3039.31|3030.61|3039.47|3030.77|3039.21|3030.51|31
1629291410000|2021-08-18 12:56:50|3039.25|3030.55|3038.27|3029.57|3039.34|3030.64|3038.25|3029.55|38
1629291420000|2021-08-18 12:57:00|3037.93|3029.23|3038.07|3029.37|3038.53|3029.83|3037.84|3029.14|31
1629291430000|2021-08-18 12:57:10|3038.21|3029.51|3035.6|3026.9|3038.45|3029.75|3035.57|3026.87|38
1629291440000|2021-08-18 12:57:20|3035.3|3026.6|3036.2|3027.5|3036.2|3027.5|3034.35|3025.65|36
1629291450000|2021-08-18 12:57:30|3036.27|3027.57|3036.63|3027.93|3037.1|3028.4|3036.11|3027.41|34
1629291460000|2021-08-18 12:57:40|3036.52|3027.82|3034.96|3026.26|3036.52|3027.82|3034.73|3026.03|37
1629291470000|2021-08-18 12:57:50|3034.98|3026.28|3034.23|3025.53|3034.98|3026.28|3034.23|3025.53|37
1629291480000|2021-08-18 12:58:00|3034.27|3025.57|3033.82|3025.12|3034.4|3025.7|3033.54|3024.84|37
1629291490000|2021-08-18 12:58:10|3033.83|3025.13|3034.03|3025.33|3034.7|3026|3033|3024.3|38
1629291500000|2021-08-18 12:58:20|3033.84|3025.14|3032.93|3024.23|3033.84|3025.14|3032.81|3024.11|37
1629291510000|2021-08-18 12:58:30|3032.88|3024.18|3033.67|3024.97|3033.96|3025.26|3032.84|3024.14|33
1629291520000|2021-08-18 12:58:40|3033.88|3025.18|3033.94|3025.24|3034.27|3025.57|3033.88|3025.18|34
1629291530000|2021-08-18 12:58:50|3033.92|3025.22|3034.32|3025.62|3034.8|3026.1|3033.89|3025.19|35
1629291540000|2021-08-18 12:59:00|3034.47|3025.77|3034.66|3025.96|3035.72|3027.02|3034.3|3025.6|33
1629291550000|2021-08-18 12:59:10|3034.47|3025.77|3031.38|3022.68|3034.47|3025.77|3031.19|3022.49|35
1629291560000|2021-08-18 12:59:20|3031.46|3022.76|3032.14|3023.44|3032.27|3023.57|3031.32|3022.62|37
1629291570000|2021-08-18 12:59:30|3032.41|3023.71|3032.44|3023.74|3032.49|3023.79|3031.9|3023.2|38
1629291580000|2021-08-18 12:59:40|3032.45|3023.75|3032.57|3023.87|3033.48|3024.78|3032.39|3023.69|37
1629291590000|2021-08-18 12:59:50|3032.59|3023.89|3033|3024.3|3033.54|3024.84|3032.29|3023.59|36
1629291600000|2021-08-18 13:00:00|3033.2|3024.5|3037.17|3028.47|3037.17|3028.47|3033.2|3024.5|35
1629291610000|2021-08-18 13:00:10|3037.18|3028.48|3037.55|3028.85|3038.31|3029.61|3037.1|3028.4|40
1629291620000|2021-08-18 13:00:20|3037.81|3029.11|3040.84|3032.14|3040.84|3032.14|3037.81|3029.11|39
1629291630000|2021-08-18 13:00:30|3041.12|3032.42|3042.61|3033.91|3042.91|3034.21|3041.12|3032.42|39
1629291640000|2021-08-18 13:00:40|3042.89|3034.19|3047.6|3038.9|3047.98|3039.28|3042.33|3033.63|36
1629291650000|2021-08-18 13:00:50|3047.58|3038.88|3047.78|3039.08|3048.53|3039.83|3047.2|3038.5|38
1629291660000|2021-08-18 13:01:00|3047.68|3038.98|3046.69|3037.99|3047.7|3039|3045.61|3036.91|34
1629291670000|2021-08-18 13:01:10|3046.74|3038.04|3046.49|3037.79|3047.18|3038.48|3046.43|3037.73|37
1629291680000|2021-08-18 13:01:20|3046.47|3037.77|3044.51|3035.81|3046.47|3037.77|3044.25|3035.55|34
1629291690000|2021-08-18 13:01:30|3044.37|3035.67|3044.3|3035.6|3044.44|3035.74|3042.75|3034.05|34
1629291700000|2021-08-18 13:01:40|3044.42|3035.72|3046.73|3038.03|3047.4|3038.7|3044.3|3035.6|33
1629291710000|2021-08-18 13:01:50|3046.72|3038.02|3048.11|3039.41|3048.43|3039.73|3046.6|3037.9|37
1629291720000|2021-08-18 13:02:00|3048.23|3039.53|3048.41|3039.71|3048.9|3040.2|3047.99|3039.29|30
1629291730000|2021-08-18 13:02:10|3048.49|3039.79|3050.39|3041.69|3050.65|3041.95|3048.49|3039.79|19
1629291740000|2021-08-18 13:02:20|3050.42|3041.72|3051.14|3042.44|3051.18|3042.48|3050.28|3041.58|28
1629291750000|2021-08-18 13:02:30|3051.2|3042.5|3050.97|3042.27|3052.12|3043.42|3050.97|3042.27|35
1629291760000|2021-08-18 13:02:40|3050.87|3042.17|3051.1|3042.4|3051.1|3042.4|3049.95|3041.25|34
1629291770000|2021-08-18 13:02:50|3051.08|3042.38|3051.55|3042.85|3051.92|3043.22|3050.24|3041.54|37
1629291780000|2021-08-18 13:03:00|3051.41|3042.71|3053.89|3045.19|3054.98|3046.28|3051.41|3042.71|37
1629291790000|2021-08-18 13:03:10|3054.3|3045.6|3053.34|3044.64|3054.39|3045.69|3051.88|3043.18|39
1629291800000|2021-08-18 13:03:20|3053.5|3044.8|3053.42|3044.72|3054.84|3046.14|3053.42|3044.72|39
1629291810000|2021-08-18 13:03:30|3053.62|3044.92|3052.55|3043.85|3053.86|3045.16|3052.55|3043.85|36
1629291820000|2021-08-18 13:03:40|3052.43|3043.73|3052.28|3043.58|3053.01|3044.31|3051.73|3043.03|37
1629291830000|2021-08-18 13:03:50|3052.31|3043.61|3052.25|3043.55|3052.37|3043.67|3051.66|3042.96|34
1629291840000|2021-08-18 13:04:00|3052.29|3043.59|3051.25|3042.55|3052.97|3044.27|3051.16|3042.46|36
1629291850000|2021-08-18 13:04:10|3051.45|3042.75|3051|3042.3|3051.45|3042.75|3050.58|3041.88|39
1629291860000|2021-08-18 13:04:20|3050.84|3042.14|3050.21|3041.51|3051.05|3042.35|3050.17|3041.47|35
1629291870000|2021-08-18 13:04:30|3050.25|3041.55|3050.81|3042.11|3050.89|3042.19|3050.2|3041.5|33
1629291880000|2021-08-18 13:04:40|3050.75|3042.05|3048.61|3039.91|3050.78|3042.08|3048.61|3039.91|34
1629291890000|2021-08-18 13:04:50|3048.57|3039.87|3051.73|3043.03|3052.49|3043.79|3048.41|3039.71|36
1629291900000|2021-08-18 13:05:00|3051.82|3043.12|3053.01|3044.31|3054.15|3045.45|3051.82|3043.12|36
1629291910000|2021-08-18 13:05:10|3053.53|3044.83|3053.76|3045.06|3054.51|3045.81|3052.89|3044.19|39
1629291920000|2021-08-18 13:05:20|3053.7|3045|3054.09|3045.39|3054.27|3045.57|3053.13|3044.43|38
1629291930000|2021-08-18 13:05:30|3054.4|3045.7|3055.66|3046.96|3055.98|3047.28|3054.32|3045.62|38
1629291940000|2021-08-18 13:05:40|3056.18|3047.48|3057.15|3048.45|3057.65|3048.95|3055.85|3047.15|36
1629291950000|2021-08-18 13:05:50|3057.6|3048.9|3055.64|3046.94|3057.69|3048.99|3054.79|3046.09|40
1629291960000|2021-08-18 13:06:00|3055.42|3046.72|3056.92|3048.22|3057.03|3048.33|3054.42|3045.72|40
1629291970000|2021-08-18 13:06:10|3056.71|3048.01|3056.6|3047.9|3057.44|3048.74|3056.39|3047.69|34
1629291980000|2021-08-18 13:06:20|3056.7|3048|3054.99|3046.29|3056.7|3048|3054.29|3045.59|36
1629291990000|2021-08-18 13:06:30|3054.97|3046.27|3054.17|3045.47|3054.97|3046.27|3054.02|3045.32|37
1629292000000|2021-08-18 13:06:40|3054.21|3045.51|3053.64|3044.94|3054.5|3045.8|3053.53|3044.83|35
1629292010000|2021-08-18 13:06:50|3053.52|3044.82|3053.66|3044.96|3054.02|3045.32|3052.01|3043.31|39
1629292020000|2021-08-18 13:07:00|3053.79|3045.09|3052.55|3043.85|3054.41|3045.71|3052.26|3043.56|38
1629292030000|2021-08-18 13:07:10|3052.15|3043.45|3052.43|3043.73|3052.54|3043.84|3051.25|3042.55|38
1629292040000|2021-08-18 13:07:20|3052.35|3043.65|3050.35|3041.65|3052.63|3043.93|3050.35|3041.65|37
1629292050000|2021-08-18 13:07:30|3050.25|3041.55|3050.68|3041.98|3051.23|3042.53|3050.25|3041.55|36
1629292060000|2021-08-18 13:07:40|3050.7|3042|3051.88|3043.18|3051.88|3043.18|3050.57|3041.87|35
1629292070000|2021-08-18 13:07:50|3052.04|3043.34|3052.99|3044.29|3053.43|3044.73|3052.04|3043.34|34
1629292080000|2021-08-18 13:08:00|3052.88|3044.18|3053.1|3044.4|3053.91|3045.21|3052.62|3043.92|31
1629292090000|2021-08-18 13:08:10|3053.26|3044.56|3052.04|3043.34|3053.37|3044.67|3051.55|3042.85|35
1629292100000|2021-08-18 13:08:20|3052.14|3043.44|3052.42|3043.72|3052.47|3043.77|3051.98|3043.28|30
1629292110000|2021-08-18 13:08:30|3052.24|3043.54|3052.55|3043.85|3053.9|3045.2|3052.18|3043.48|36
1629292120000|2021-08-18 13:08:40|3052.48|3043.78|3051.24|3042.54|3052.5|3043.8|3051.02|3042.32|36
1629292130000|2021-08-18 13:08:50|3051.14|3042.44|3050.82|3042.12|3051.17|3042.47|3050.57|3041.87|35
1629292140000|2021-08-18 13:09:00|3050.66|3041.96|3050.61|3041.91|3051.57|3042.87|3050.46|3041.76|39
1629292150000|2021-08-18 13:09:10|3050.64|3041.94|3052.14|3043.44|3052.14|3043.44|3050.5|3041.8|36
1629292160000|2021-08-18 13:09:20|3052.31|3043.61|3050.57|3041.87|3052.53|3043.83|3050.47|3041.77|37
1629292170000|2021-08-18 13:09:30|3050.56|3041.86|3049.63|3040.93|3050.57|3041.87|3049.63|3040.93|36
1629292180000|2021-08-18 13:09:40|3049.68|3040.98|3049.9|3041.2|3049.92|3041.22|3049.68|3040.98|32
1629292190000|2021-08-18 13:09:50|3049.87|3041.17|3049.34|3040.64|3049.87|3041.17|3049.34|3040.64|30
1629292200000|2021-08-18 13:10:00|3049.3|3040.6|3049.14|3040.44|3049.32|3040.62|3048.51|3039.81|35
1629292210000|2021-08-18 13:10:10|3049.13|3040.43|3051.99|3043.29|3052.03|3043.33|3049.13|3040.43|34
1629292220000|2021-08-18 13:10:20|3052.02|3043.32|3050.64|3041.94|3052.33|3043.63|3050.61|3041.91|38
1629292230000|2021-08-18 13:10:30|3050.66|3041.96|3050.65|3041.95|3050.74|3042.04|3050.44|3041.74|29
1629292240000|2021-08-18 13:10:40|3050.63|3041.93|3052.23|3043.53|3052.23|3043.53|3050.47|3041.77|33
1629292250000|2021-08-18 13:10:50|3052.45|3043.75|3052.95|3044.25|3053.22|3044.52|3052.05|3043.35|36
1629292260000|2021-08-18 13:11:00|3053.02|3044.32|3053.05|3044.35|3053.23|3044.53|3052.88|3044.18|31
1629292270000|2021-08-18 13:11:10|3053.14|3044.44|3052.92|3044.22|3053.14|3044.44|3052.58|3043.88|36
1629292280000|2021-08-18 13:11:20|3053.01|3044.31|3054.29|3045.59|3054.61|3045.91|3053.01|3044.31|32
1629292290000|2021-08-18 13:11:30|3054.3|3045.6|3054.07|3045.37|3054.58|3045.88|3054.05|3045.35|32
1629292300000|2021-08-18 13:11:40|3054.11|3045.41|3054.38|3045.68|3054.63|3045.93|3054.02|3045.32|29
1629292310000|2021-08-18 13:11:50|3054.04|3045.34|3054.87|3046.17|3055.15|3046.45|3054.04|3045.34|36
1629292320000|2021-08-18 13:12:00|3054.9|3046.2|3057.06|3048.36|3057.51|3048.81|3054.79|3046.09|40
1629292330000|2021-08-18 13:12:10|3057.37|3048.67|3056.95|3048.25|3058.23|3049.53|3056.31|3047.61|40
1629292340000|2021-08-18 13:12:20|3056.82|3048.12|3056.9|3048.2|3058.03|3049.33|3055.93|3047.23|36
1629292350000|2021-08-18 13:12:30|3056.45|3047.75|3056.21|3047.51|3057.31|3048.61|3056.21|3047.51|38
1629292360000|2021-08-18 13:12:40|3056.02|3047.32|3057.18|3048.48|3057.84|3049.14|3055.46|3046.76|38
1629292370000|2021-08-18 13:12:50|3057.2|3048.5|3056.2|3047.5|3057.89|3049.19|3055.91|3047.21|38
1629292380000|2021-08-18 13:13:00|3056.33|3047.63|3056.65|3047.95|3056.94|3048.24|3056.33|3047.63|35
1629292390000|2021-08-18 13:13:10|3056.77|3048.07|3053.69|3044.99|3056.9|3048.2|3053.63|3044.93|39
1629292400000|2021-08-18 13:13:20|3053.42|3044.72|3053.94|3045.24|3054.59|3045.89|3053.38|3044.68|36
1629292410000|2021-08-18 13:13:30|3053.99|3045.29|3053.84|3045.14|3053.99|3045.29|3053.68|3044.98|31
1629292420000|2021-08-18 13:13:40|3053.83|3045.13|3053.4|3044.7|3053.83|3045.13|3053.05|3044.35|31
1629292430000|2021-08-18 13:13:50|3053.43|3044.73|3053.4|3044.7|3053.63|3044.93|3053.08|3044.38|25
1629292440000|2021-08-18 13:14:00|3053.42|3044.72|3053.37|3044.67|3053.68|3044.98|3053.36|3044.66|32
1629292450000|2021-08-18 13:14:10|3053.42|3044.72|3052.78|3044.08|3053.55|3044.85|3052.78|3044.08|31
1629292460000|2021-08-18 13:14:20|3052.75|3044.05|3052.24|3043.54|3052.75|3044.05|3052.19|3043.49|31
1629292470000|2021-08-18 13:14:30|3052.4|3043.7|3052.18|3043.48|3052.4|3043.7|3052.05|3043.35|36
1629292480000|2021-08-18 13:14:40|3052.17|3043.47|3052.51|3043.81|3052.51|3043.81|3050.96|3042.26|38
1629292490000|2021-08-18 13:14:50|3052.6|3043.9|3051.85|3043.15|3052.6|3043.9|3051.6|3042.9|34
1629292500000|2021-08-18 13:15:00|3051.98|3043.28|3055.95|3047.25|3055.95|3047.25|3051.98|3043.28|39
1629292510000|2021-08-18 13:15:10|3056.75|3048.05|3057.45|3048.75|3058.06|3049.36|3056.75|3048.05|40
1629292520000|2021-08-18 13:15:20|3057.54|3048.84|3057.14|3048.44|3057.69|3048.99|3056.95|3048.25|35
1629292530000|2021-08-18 13:15:30|3057.06|3048.36|3055.31|3046.61|3058.35|3049.65|3055.31|3046.61|37
1629292540000|2021-08-18 13:15:40|3055.3|3046.6|3055.57|3046.87|3055.96|3047.26|3055.26|3046.56|38
1629292550000|2021-08-18 13:15:50|3055.55|3046.85|3055.14|3046.44|3055.61|3046.91|3055.11|3046.41|29
1629292560000|2021-08-18 13:16:00|3055.11|3046.41|3054.82|3046.12|3055.11|3046.41|3054.48|3045.78|31
1629292570000|2021-08-18 13:16:10|3054.78|3046.08|3054.92|3046.22|3054.97|3046.27|3054.16|3045.46|36
1629292580000|2021-08-18 13:16:20|3055.01|3046.31|3055.84|3047.14|3056.12|3047.42|3054.9|3046.2|32
1629292590000|2021-08-18 13:16:30|3055.78|3047.08|3055.33|3046.63|3055.78|3047.08|3055.18|3046.48|27
1629292600000|2021-08-18 13:16:40|3055.31|3046.61|3055.34|3046.64|3055.52|3046.82|3055.12|3046.42|30
1629292610000|2021-08-18 13:16:50|3055.3|3046.6|3055.19|3046.49|3055.4|3046.7|3055.02|3046.32|33
1629292620000|2021-08-18 13:17:00|3055.16|3046.46|3056.28|3047.58|3056.28|3047.58|3055.15|3046.45|32
1629292630000|2021-08-18 13:17:10|3056.26|3047.56|3057.14|3048.44|3057.28|3048.58|3056.14|3047.44|34
1629292640000|2021-08-18 13:17:20|3057.08|3048.38|3058.42|3049.72|3058.42|3049.72|3056.82|3048.12|37
1629292650000|2021-08-18 13:17:30|3058.12|3049.42|3058.24|3049.54|3058.53|3049.83|3057.61|3048.91|38
1629292660000|2021-08-18 13:17:40|3058.3|3049.6|3059.05|3050.35|3059.19|3050.49|3058.19|3049.49|39
1629292670000|2021-08-18 13:17:50|3058.99|3050.29|3059.03|3050.33|3059.61|3050.91|3058.63|3049.93|38
1629292680000|2021-08-18 13:18:00|3059.23|3050.53|3060.82|3052.12|3061.16|3052.46|3058.9|3050.2|37
1629292690000|2021-08-18 13:18:10|3060.99|3052.29|3062.12|3053.42|3062.98|3054.28|3060.8|3052.1|36
1629292700000|2021-08-18 13:18:20|3062.08|3053.38|3061.31|3052.61|3062.08|3053.38|3061.12|3052.42|38
1629292710000|2021-08-18 13:18:30|3061.41|3052.71|3061.68|3052.98|3061.87|3053.17|3060.62|3051.92|37
1629292720000|2021-08-18 13:18:40|3061.78|3053.08|3058.84|3050.14|3061.78|3053.08|3058.73|3050.03|37
1629292730000|2021-08-18 13:18:50|3058.81|3050.11|3060.32|3051.62|3060.51|3051.81|3058.66|3049.96|35
1629292740000|2021-08-18 13:19:00|3060.3|3051.6|3060.3|3051.6|3060.9|3052.2|3060.3|3051.6|21
1629292750000|2021-08-18 13:19:10|3060.28|3051.58|3059.92|3051.22|3060.63|3051.93|3059.14|3050.44|39
1629292760000|2021-08-18 13:19:20|3059.81|3051.11|3061.3|3052.6|3061.36|3052.66|3059.61|3050.91|33
1629292770000|2021-08-18 13:19:30|3061.27|3052.57|3061.32|3052.62|3061.52|3052.82|3061.21|3052.51|16
1629292780000|2021-08-18 13:19:40|3061.33|3052.63|3060.74|3052.04|3061.42|3052.72|3060.43|3051.73|16
1629292790000|2021-08-18 13:19:50|3060.73|3052.03|3059.75|3051.05|3060.74|3052.04|3059.44|3050.74|32
1629292800000|2021-08-18 13:20:00|3059.83|3051.13|3061.43|3052.73|3061.52|3052.82|3059.48|3050.78|31
1629292810000|2021-08-18 13:20:10|3061.2|3052.5|3061.31|3052.61|3061.6|3052.9|3061.17|3052.47|24
1629292820000|2021-08-18 13:20:20|3062.51|3053.81|3063.28|3054.58|3063.52|3054.82|3062.51|3053.81|29
1629292830000|2021-08-18 13:20:30|3063.3|3054.6|3063.64|3054.94|3064.48|3055.78|3063.26|3054.56|29
1629292840000|2021-08-18 13:20:40|3063.69|3054.99|3063.69|3054.99|3064.07|3055.37|3063.5|3054.8|35
1629292850000|2021-08-18 13:20:50|3063.66|3054.96|3063.5|3054.8|3063.72|3055.02|3062.06|3053.36|34
1629292860000|2021-08-18 13:21:00|3063.73|3055.03|3064.24|3055.54|3064.88|3056.18|3063.73|3055.03|39
1629292870000|2021-08-18 13:21:10|3064.33|3055.63|3063.87|3055.17|3064.39|3055.69|3063.08|3054.38|35
1629292880000|2021-08-18 13:21:20|3063.89|3055.19|3063.52|3054.82|3064.04|3055.34|3063.13|3054.43|35
1629292890000|2021-08-18 13:21:30|3064.32|3055.62|3063.86|3055.16|3064.34|3055.64|3063.76|3055.06|35
1629292900000|2021-08-18 13:21:40|3064.34|3055.64|3059.76|3051.06|3064.34|3055.64|3059.66|3050.96|38
1629292910000|2021-08-18 13:21:50|3059.66|3050.96|3059.92|3051.22|3059.92|3051.22|3058.61|3049.91|37
1629292920000|2021-08-18 13:22:00|3060.09|3051.39|3059.23|3050.53|3060.18|3051.48|3059.08|3050.38|38
1629292930000|2021-08-18 13:22:10|3059.22|3050.52|3059.76|3051.06|3059.76|3051.06|3058.67|3049.97|40
1629292940000|2021-08-18 13:22:20|3059.69|3050.99|3058.78|3050.08|3059.75|3051.05|3058.48|3049.78|39
1629292950000|2021-08-18 13:22:30|3058.74|3050.04|3059.31|3050.61|3059.31|3050.61|3058.35|3049.65|35
1629292960000|2021-08-18 13:22:40|3059.47|3050.77|3061.4|3052.7|3061.76|3053.06|3059.47|3050.77|30
1629292970000|2021-08-18 13:22:50|3061.42|3052.72|3062.32|3053.62|3062.32|3053.62|3061.42|3052.72|14
1629292980000|2021-08-18 13:23:00|3062.45|3053.75|3062.23|3053.53|3062.52|3053.82|3062.14|3053.44|24
1629292990000|2021-08-18 13:23:10|3062.15|3053.45|3062.33|3053.63|3062.35|3053.65|3062.14|3053.44|25
1629293000000|2021-08-18 13:23:20|3062.34|3053.64|3062.4|3053.7|3062.54|3053.84|3062.21|3053.51|24
1629293010000|2021-08-18 13:23:30|3062.39|3053.69|3062.71|3054.01|3062.99|3054.29|3062.39|3053.69|30
1629293020000|2021-08-18 13:23:40|3062.83|3054.13|3063.85|3055.15|3064.35|3055.65|3062.63|3053.93|26
1629293030000|2021-08-18 13:23:50|3063.68|3054.98|3063.38|3054.68|3064.35|3055.65|3063.26|3054.56|31
1629293040000|2021-08-18 13:24:00|3063.39|3054.69|3062.34|3053.64|3063.97|3055.27|3062.03|3053.33|39
1629293050000|2021-08-18 13:24:10|3062.41|3053.71|3062.74|3054.04|3062.82|3054.12|3062.12|3053.42|38
1629293060000|2021-08-18 13:24:20|3062.66|3053.96|3063.34|3054.64|3063.44|3054.74|3062.5|3053.8|40
1629293070000|2021-08-18 13:24:30|3063.48|3054.78|3063.67|3054.97|3063.93|3055.23|3063.48|3054.78|37
1629293080000|2021-08-18 13:24:40|3063.7|3055|3063.25|3054.55|3063.7|3055|3062.96|3054.26|37
1629293090000|2021-08-18 13:24:50|3063.32|3054.62|3062.2|3053.5|3063.37|3054.67|3061.31|3052.61|38
1629293100000|2021-08-18 13:25:00|3062.34|3053.64|3066.88|3058.18|3066.9|3058.2|3062.34|3053.64|35
1629293110000|2021-08-18 13:25:10|3066.87|3058.17|3065.67|3056.97|3067.2|3058.5|3065.3|3056.6|29
1629293120000|2021-08-18 13:25:20|3065.54|3056.84|3065.7|3057|3065.82|3057.12|3064.91|3056.21|37
1629293130000|2021-08-18 13:25:30|3065.6|3056.9|3066.41|3057.71|3066.47|3057.77|3065.6|3056.9|35
1629293140000|2021-08-18 13:25:40|3066.35|3057.65|3066.25|3057.55|3067.04|3058.34|3066.06|3057.36|27
1629293150000|2021-08-18 13:25:50|3066.24|3057.54|3066.83|3058.13|3067.54|3058.84|3066.2|3057.5|29
1629293160000|2021-08-18 13:26:00|3066.81|3058.11|3066.35|3057.65|3066.98|3058.28|3066.35|3057.65|22
1629293170000|2021-08-18 13:26:10|3066.3|3057.6|3066.28|3057.58|3066.5|3057.8|3066.28|3057.58|20
1629293180000|2021-08-18 13:26:20|3066.27|3057.57|3065.57|3056.87|3066.31|3057.61|3065.57|3056.87|27
1629293190000|2021-08-18 13:26:30|3065.15|3056.45|3065.15|3056.45|3065.3|3056.6|3064.95|3056.25|38
1629293200000|2021-08-18 13:26:40|3065.31|3056.61|3066.72|3058.02|3066.89|3058.19|3065.31|3056.61|35
1629293210000|2021-08-18 13:26:50|3066.61|3057.91|3066.28|3057.58|3066.99|3058.29|3066.27|3057.57|38
1629293220000|2021-08-18 13:27:00|3066.72|3058.02|3066.98|3058.28|3067.14|3058.44|3065.96|3057.26|36
1629293230000|2021-08-18 13:27:10|3067.06|3058.36|3066.35|3057.65|3067.51|3058.81|3066.09|3057.39|32
1629293240000|2021-08-18 13:27:20|3066.34|3057.64|3067.14|3058.44|3067.14|3058.44|3066.11|3057.41|34
1629293250000|2021-08-18 13:27:30|3067.62|3058.92|3067.11|3058.41|3067.62|3058.92|3066.2|3057.5|38
1629293260000|2021-08-18 13:27:40|3067.22|3058.52|3067.27|3058.57|3067.64|3058.94|3066.35|3057.65|38
1629293270000|2021-08-18 13:27:50|3067.37|3058.67|3066.76|3058.06|3067.62|3058.92|3066.73|3058.03|37
1629293280000|2021-08-18 13:28:00|3066.82|3058.12|3067.77|3059.07|3067.77|3059.07|3066.71|3058.01|30
1629293290000|2021-08-18 13:28:10|3067.74|3059.04|3067.68|3058.98|3068.01|3059.31|3067.68|3058.98|27
1629293300000|2021-08-18 13:28:20|3067.69|3058.99|3067.67|3058.97|3067.75|3059.05|3067.62|3058.92|32
1629293310000|2021-08-18 13:28:30|3067.71|3059.01|3067.75|3059.05|3067.97|3059.27|3067.11|3058.41|30
1629293320000|2021-08-18 13:28:40|3067.79|3059.09|3067.57|3058.87|3067.82|3059.12|3067.57|3058.87|33
1629293330000|2021-08-18 13:28:50|3067.61|3058.91|3067.52|3058.82|3067.64|3058.94|3067.46|3058.76|29
1629293340000|2021-08-18 13:29:00|3067.51|3058.81|3066.84|3058.14|3067.51|3058.81|3066.61|3057.91|35
1629293350000|2021-08-18 13:29:10|3066.86|3058.16|3067.28|3058.58|3067.56|3058.86|3066.63|3057.93|37
1629293360000|2021-08-18 13:29:20|3067.23|3058.53|3066.93|3058.23|3067.69|3058.99|3066.93|3058.23|30
1629293370000|2021-08-18 13:29:30|3066.94|3058.24|3066.97|3058.27|3067.33|3058.63|3066.44|3057.74|31
1629293380000|2021-08-18 13:29:40|3067.12|3058.42|3066.21|3057.51|3067.12|3058.42|3065.9|3057.2|32
1629293390000|2021-08-18 13:29:50|3066.13|3057.43|3064.13|3055.43|3066.24|3057.54|3064.08|3055.38|32
1629293400000|2021-08-18 13:30:00|3064.33|3055.63|3065.68|3056.98|3065.68|3056.98|3064.11|3055.41|33
1629293410000|2021-08-18 13:30:10|3066.1|3057.4|3066.01|3057.31|3066.45|3057.75|3065.27|3056.57|39
1629293420000|2021-08-18 13:30:20|3066.25|3057.55|3067.84|3059.14|3068.23|3059.53|3066.25|3057.55|35
1629293430000|2021-08-18 13:30:30|3067.52|3058.82|3067.75|3059.05|3067.75|3059.05|3067.08|3058.38|38
1629293440000|2021-08-18 13:30:40|3067.89|3059.19|3068.02|3059.32|3068.11|3059.41|3067.64|3058.94|38
1629293450000|2021-08-18 13:30:50|3068.11|3059.41|3067.73|3059.03|3068.3|3059.6|3067.61|3058.91|32
1629293460000|2021-08-18 13:31:00|3067.6|3058.9|3067.82|3059.12|3068.1|3059.4|3067.58|3058.88|29
1629293470000|2021-08-18 13:31:10|3068.02|3059.32|3066.46|3057.76|3068.08|3059.38|3066.12|3057.42|35
1629293480000|2021-08-18 13:31:20|3066.45|3057.75|3067.7|3059|3067.73|3059.03|3066.45|3057.75|34
1629293490000|2021-08-18 13:31:30|3067.73|3059.03|3067.89|3059.19|3068.19|3059.49|3067.65|3058.95|36
1629293500000|2021-08-18 13:31:40|3067.98|3059.28|3068.33|3059.63|3068.44|3059.74|3067.85|3059.15|40
1629293510000|2021-08-18 13:31:50|3068.4|3059.7|3067.67|3058.97|3068.52|3059.82|3067.47|3058.77|33
1629293520000|2021-08-18 13:32:00|3067.62|3058.92|3067.49|3058.79|3067.99|3059.29|3067.48|3058.78|33
1629293530000|2021-08-18 13:32:10|3067.63|3058.93|3067.35|3058.65|3067.74|3059.04|3067.25|3058.55|28
1629293540000|2021-08-18 13:32:20|3067.4|3058.7|3067.43|3058.73|3067.9|3059.2|3067.39|3058.69|27
1629293550000|2021-08-18 13:32:30|3067.42|3058.72|3066.62|3057.92|3067.63|3058.93|3065.9|3057.2|35
1629293560000|2021-08-18 13:32:40|3066.58|3057.88|3066.56|3057.86|3066.58|3057.88|3065.4|3056.7|39
1629293570000|2021-08-18 13:32:50|3066.6|3057.9|3066.95|3058.25|3067.16|3058.46|3066.43|3057.73|39
1629293580000|2021-08-18 13:33:00|3066.86|3058.16|3065.53|3056.83|3066.86|3058.16|3065.53|3056.83|39
1629293590000|2021-08-18 13:33:10|3065.62|3056.92|3065.73|3057.03|3065.9|3057.2|3065.4|3056.7|38
1629293600000|2021-08-18 13:33:20|3065.77|3057.07|3067.83|3059.13|3067.85|3059.15|3065.59|3056.89|35
1629293610000|2021-08-18 13:33:30|3067.89|3059.19|3069.46|3060.76|3069.59|3060.89|3067.88|3059.18|35
1629293620000|2021-08-18 13:33:40|3069.51|3060.81|3069.66|3060.96|3070.16|3061.46|3069.38|3060.68|33
1629293630000|2021-08-18 13:33:50|3069.5|3060.8|3069.68|3060.98|3069.86|3061.16|3069.2|3060.5|35
1629293640000|2021-08-18 13:34:00|3069.47|3060.77|3071.76|3063.06|3072.24|3063.54|3068.98|3060.28|34
1629293650000|2021-08-18 13:34:10|3071.44|3062.74|3070.6|3061.9|3071.85|3063.15|3070.1|3061.4|30
1629293660000|2021-08-18 13:34:20|3070.44|3061.74|3064.97|3056.27|3070.44|3061.74|3064.53|3055.83|28
1629293670000|2021-08-18 13:34:30|3064.96|3056.26|3062.95|3054.25|3064.96|3056.26|3062.79|3054.09|35
1629293680000|2021-08-18 13:34:40|3062.85|3054.15|3061.3|3052.6|3062.85|3054.15|3060.63|3051.93|36
1629293690000|2021-08-18 13:34:50|3061.29|3052.59|3062|3053.3|3062.9|3054.2|3061.29|3052.59|37
1629293700000|2021-08-18 13:35:00|3061.94|3053.24|3063.12|3054.42|3063.12|3054.42|3061.83|3053.13|27
1629293710000|2021-08-18 13:35:10|3063.25|3054.55|3063.23|3054.53|3063.44|3054.74|3062.68|3053.98|33
1629293720000|2021-08-18 13:35:20|3063.22|3054.52|3061.13|3052.43|3063.23|3054.53|3060.58|3051.88|23
1629293730000|2021-08-18 13:35:30|3061.11|3052.41|3059.83|3051.13|3061.11|3052.41|3059.82|3051.12|29
1629293740000|2021-08-18 13:35:40|3059.75|3051.05|3061.09|3052.39|3061.3|3052.6|3059.75|3051.05|37
1629293750000|2021-08-18 13:35:50|3060.97|3052.27|3061.69|3052.99|3061.97|3053.27|3060.51|3051.81|27
1629293760000|2021-08-18 13:36:00|3061.75|3053.05|3062.39|3053.69|3063|3054.3|3061.67|3052.97|28
1629293770000|2021-08-18 13:36:10|3062.58|3053.88|3061.97|3053.27|3062.76|3054.06|3061.27|3052.57|32
1629293780000|2021-08-18 13:36:20|3062.12|3053.42|3061.37|3052.67|3062.12|3053.42|3060.76|3052.06|27
1629293790000|2021-08-18 13:36:30|3061.34|3052.64|3061.27|3052.57|3061.62|3052.92|3061.08|3052.38|13
1629293800000|2021-08-18 13:36:40|3061.37|3052.67|3060.99|3052.29|3061.89|3053.19|3060.96|3052.26|26
1629293810000|2021-08-18 13:36:50|3060.22|3051.52|3059.02|3050.32|3060.35|3051.65|3058.74|3050.04|34
1629293820000|2021-08-18 13:37:00|3059.11|3050.41|3060.72|3052.02|3061.35|3052.65|3059.04|3050.34|36
1629293830000|2021-08-18 13:37:10|3060.47|3051.77|3060.7|3052|3060.71|3052.01|3060.47|3051.77|21
1629293840000|2021-08-18 13:37:20|3060.5|3051.8|3062.55|3053.85|3062.93|3054.23|3060.49|3051.79|23
1629293850000|2021-08-18 13:37:30|3062.42|3053.72|3062.66|3053.96|3062.79|3054.09|3062.38|3053.68|14
1629293860000|2021-08-18 13:37:40|3062.65|3053.95|3063.47|3054.77|3063.66|3054.96|3061.91|3053.21|34
1629293870000|2021-08-18 13:37:50|3063.34|3054.64|3062.84|3054.14|3063.99|3055.29|3062.84|3054.14|23
1629293880000|2021-08-18 13:38:00|3063.17|3054.47|3063.12|3054.42|3063.17|3054.47|3063.12|3054.42|7
1629293890000|2021-08-18 13:38:10|3062.92|3054.22|3065.6|3056.9|3065.6|3056.9|3062.36|3053.66|23
1629293900000|2021-08-18 13:38:20|3065.5|3056.8|3060.77|3052.07|3065.56|3056.86|3060.71|3052.01|39
1629293910000|2021-08-18 13:38:30|3061.24|3052.54|3060.63|3051.93|3061.42|3052.72|3060.41|3051.71|36
1629293920000|2021-08-18 13:38:40|3060.6|3051.9|3060.67|3051.97|3061.48|3052.78|3060.48|3051.78|36
1629293930000|2021-08-18 13:38:50|3060.55|3051.85|3058.93|3050.23|3060.75|3052.05|3058.72|3050.02|30
1629293940000|2021-08-18 13:39:00|3058.97|3050.27|3058.8|3050.1|3059.74|3051.04|3058.58|3049.88|32
1629293950000|2021-08-18 13:39:10|3058.62|3049.92|3058.67|3049.97|3058.85|3050.15|3058.35|3049.65|28
1629293960000|2021-08-18 13:39:20|3058.79|3050.09|3058.29|3049.59|3059.26|3050.56|3058.29|3049.59|28
1629293970000|2021-08-18 13:39:30|3058.24|3049.54|3055.28|3046.58|3058.24|3049.54|3055.09|3046.39|35
1629293980000|2021-08-18 13:39:40|3055.34|3046.64|3054.92|3046.22|3055.34|3046.64|3054.92|3046.22|22
1629293990000|2021-08-18 13:39:50|3054.93|3046.23|3054.05|3045.35|3054.93|3046.23|3053.99|3045.29|32
1629294000000|2021-08-18 13:40:00|3054.08|3045.38|3054.27|3045.57|3055.48|3046.78|3053.76|3045.06|38
1629294010000|2021-08-18 13:40:10|3054.2|3045.5|3057.12|3048.42|3057.67|3048.97|3054.2|3045.5|38
1629294020000|2021-08-18 13:40:20|3056.61|3047.91|3053.33|3044.63|3056.61|3047.91|3053.25|3044.55|37
1629294030000|2021-08-18 13:40:30|3053.13|3044.43|3052.6|3043.9|3053.55|3044.85|3051.76|3043.06|38
1629294040000|2021-08-18 13:40:40|3052.34|3043.64|3052.3|3043.6|3052.52|3043.82|3052.05|3043.35|37
1629294050000|2021-08-18 13:40:50|3052.44|3043.74|3053.95|3045.25|3053.95|3045.25|3052.4|3043.7|36
1629294060000|2021-08-18 13:41:00|3054.12|3045.42|3055.81|3047.11|3056.18|3047.48|3054.03|3045.33|38
1629294070000|2021-08-18 13:41:10|3055.77|3047.07|3055.92|3047.22|3056.18|3047.48|3055.67|3046.97|34
1629294080000|2021-08-18 13:41:20|3055.78|3047.08|3055.75|3047.05|3056.13|3047.43|3055.61|3046.91|31
1629294090000|2021-08-18 13:41:30|3055.8|3047.1|3055.62|3046.92|3055.93|3047.23|3055.59|3046.89|22
1629294100000|2021-08-18 13:41:40|3055.71|3047.01|3056.01|3047.31|3056.08|3047.38|3055.12|3046.42|29
1629294110000|2021-08-18 13:41:50|3056|3047.3|3055.9|3047.2|3056|3047.3|3055.67|3046.97|33
1629294120000|2021-08-18 13:42:00|3055.71|3047.01|3055.57|3046.87|3055.98|3047.28|3055.55|3046.85|34
1629294130000|2021-08-18 13:42:10|3055.5|3046.8|3055.29|3046.59|3055.86|3047.16|3055.03|3046.33|35
1629294140000|2021-08-18 13:42:20|3055.35|3046.65|3055.79|3047.09|3056.4|3047.7|3055.35|3046.65|25
1629294150000|2021-08-18 13:42:30|3055.89|3047.19|3056.31|3047.61|3056.31|3047.61|3055.62|3046.92|9
1629294160000|2021-08-18 13:42:40|3056.3|3047.6|3055.24|3046.54|3056.3|3047.6|3055.24|3046.54|6
1629294170000|2021-08-18 13:42:50|3055.2|3046.5|3055.52|3046.82|3055.52|3046.82|3054.73|3046.03|35
1629294180000|2021-08-18 13:43:00|3055.5|3046.8|3055.16|3046.46|3055.5|3046.8|3055.05|3046.35|33
1629294190000|2021-08-18 13:43:10|3055.11|3046.41|3055.4|3046.7|3055.5|3046.8|3055.09|3046.39|33
1629294200000|2021-08-18 13:43:20|3055.29|3046.59|3055.64|3046.94|3056.38|3047.68|3055.03|3046.33|26
1629294210000|2021-08-18 13:43:30|3055.69|3046.99|3054.97|3046.27|3055.69|3046.99|3054.63|3045.93|33
1629294220000|2021-08-18 13:43:40|3054.94|3046.24|3054.8|3046.1|3055.02|3046.32|3054.64|3045.94|28
1629294230000|2021-08-18 13:43:50|3054.78|3046.08|3053.63|3044.93|3054.92|3046.22|3052.98|3044.28|32
1629294240000|2021-08-18 13:44:00|3053.72|3045.02|3054.58|3045.88|3054.92|3046.22|3053.46|3044.76|35
1629294250000|2021-08-18 13:44:10|3054.94|3046.24|3055.11|3046.41|3055.32|3046.62|3054.54|3045.84|38
1629294260000|2021-08-18 13:44:20|3055.09|3046.39|3054.84|3046.14|3055.28|3046.58|3054.75|3046.05|34
1629294270000|2021-08-18 13:44:30|3055.14|3046.44|3054|3045.3|3055.18|3046.48|3053.86|3045.16|36
1629294280000|2021-08-18 13:44:40|3054.01|3045.31|3054.17|3045.47|3054.35|3045.65|3053.78|3045.08|36
1629294290000|2021-08-18 13:44:50|3054.18|3045.48|3054.01|3045.31|3054.87|3046.17|3053.98|3045.28|38
1629294300000|2021-08-18 13:45:00|3054.03|3045.33|3057.32|3048.62|3057.48|3048.78|3053.97|3045.27|37
1629294310000|2021-08-18 13:45:10|3057.39|3048.69|3058.05|3049.35|3058.19|3049.49|3057.28|3048.58|36
1629294320000|2021-08-18 13:45:20|3057.86|3049.16|3057.64|3048.94|3057.86|3049.16|3057.35|3048.65|36
1629294330000|2021-08-18 13:45:30|3057.35|3048.65|3056.45|3047.75|3057.35|3048.65|3056.09|3047.39|36
1629294340000|2021-08-18 13:45:40|3056.47|3047.77|3056.49|3047.79|3056.74|3048.04|3056.3|3047.6|34
1629294350000|2021-08-18 13:45:50|3056.73|3048.03|3056.42|3047.72|3056.77|3048.07|3056.34|3047.64|36
1629294360000|2021-08-18 13:46:00|3056.45|3047.75|3057.73|3049.03|3058.32|3049.62|3056.45|3047.75|37
1629294370000|2021-08-18 13:46:10|3057.72|3049.02|3056.47|3047.77|3057.72|3049.02|3056.47|3047.77|38
1629294380000|2021-08-18 13:46:20|3056.62|3047.92|3055.32|3046.62|3056.92|3048.22|3055.32|3046.62|37
1629294390000|2021-08-18 13:46:30|3055.18|3046.48|3053.61|3044.91|3055.18|3046.48|3053.36|3044.66|37
1629294400000|2021-08-18 13:46:40|3053.89|3045.19|3050.5|3041.8|3053.89|3045.19|3050.48|3041.78|34
1629294410000|2021-08-18 13:46:50|3050.51|3041.81|3051.17|3042.47|3051.79|3043.09|3050.51|3041.81|39
1629294420000|2021-08-18 13:47:00|3051.18|3042.48|3049.78|3041.08|3051.22|3042.52|3049.51|3040.81|27
1629294430000|2021-08-18 13:47:10|3049.6|3040.9|3048.95|3040.25|3049.79|3041.09|3048.61|3039.91|25
1629294440000|2021-08-18 13:47:20|3048.94|3040.24|3048.14|3039.44|3049.26|3040.56|3048.09|3039.39|34
1629294450000|2021-08-18 13:47:30|3048.35|3039.65|3047.59|3038.89|3048.75|3040.05|3047.59|3038.89|34
1629294460000|2021-08-18 13:47:40|3047.57|3038.87|3049.3|3040.6|3049.3|3040.6|3047.54|3038.84|35
1629294470000|2021-08-18 13:47:50|3049.31|3040.61|3048.95|3040.25|3049.53|3040.83|3048.54|3039.84|35
1629294480000|2021-08-18 13:48:00|3049.03|3040.33|3051.3|3042.6|3051.3|3042.6|3048.72|3040.02|35
1629294490000|2021-08-18 13:48:10|3051.31|3042.61|3052.45|3043.75|3053.17|3044.47|3051.31|3042.61|39
1629294500000|2021-08-18 13:48:20|3052.44|3043.74|3051.99|3043.29|3052.7|3044|3051.99|3043.29|33
1629294510000|2021-08-18 13:48:30|3052.19|3043.49|3052.28|3043.58|3052.36|3043.66|3051.33|3042.63|33
1629294520000|2021-08-18 13:48:40|3052.38|3043.68|3051.02|3042.32|3052.38|3043.68|3050.92|3042.22|36
1629294530000|2021-08-18 13:48:50|3051.01|3042.31|3050.48|3041.78|3051.58|3042.88|3050.48|3041.78|38
1629294540000|2021-08-18 13:49:00|3050.58|3041.88|3049.01|3040.31|3051.07|3042.37|3048.8|3040.1|36
1629294550000|2021-08-18 13:49:10|3048.99|3040.29|3048.76|3040.06|3049.78|3041.08|3048.58|3039.88|38
1629294560000|2021-08-18 13:49:20|3048.63|3039.93|3049.07|3040.37|3049.68|3040.98|3048.59|3039.89|37
1629294570000|2021-08-18 13:49:30|3049.45|3040.75|3048.03|3039.33|3049.56|3040.86|3047.92|3039.22|35
1629294580000|2021-08-18 13:49:40|3048.04|3039.34|3048.58|3039.88|3048.82|3040.12|3048.04|3039.34|30
1629294590000|2021-08-18 13:49:50|3048.79|3040.09|3049.16|3040.46|3049.38|3040.68|3048.6|3039.9|30
1629294600000|2021-08-18 13:50:00|3049.17|3040.47|3051.35|3042.65|3051.36|3042.66|3048.83|3040.13|32
1629294610000|2021-08-18 13:50:10|3051.28|3042.58|3050.97|3042.27|3051.47|3042.77|3050.92|3042.22|36
1629294620000|2021-08-18 13:50:20|3051.33|3042.63|3049.62|3040.92|3051.33|3042.63|3049.19|3040.49|33
1629294630000|2021-08-18 13:50:30|3049.57|3040.87|3050.25|3041.55|3050.84|3042.14|3049.28|3040.58|25
1629294640000|2021-08-18 13:50:40|3050.31|3041.61|3051.1|3042.4|3051.54|3042.84|3049.87|3041.17|35
1629294650000|2021-08-18 13:50:50|3051.21|3042.51|3051.2|3042.5|3051.27|3042.57|3050.91|3042.21|29
1629294660000|2021-08-18 13:51:00|3051.42|3042.72|3053.37|3044.67|3053.51|3044.81|3051.42|3042.72|30
1629294670000|2021-08-18 13:51:10|3053.17|3044.47|3054.04|3045.34|3054.5|3045.8|3053.17|3044.47|37
1629294680000|2021-08-18 13:51:20|3054.23|3045.53|3054.76|3046.06|3054.86|3046.16|3053.91|3045.21|34
1629294690000|2021-08-18 13:51:30|3054.84|3046.14|3055.22|3046.52|3055.27|3046.57|3054.84|3046.14|27
1629294700000|2021-08-18 13:51:40|3055.33|3046.63|3056.91|3048.21|3057.14|3048.44|3055.33|3046.63|32
1629294710000|2021-08-18 13:51:50|3056.69|3047.99|3057.04|3048.34|3057.08|3048.38|3055.31|3046.61|30
1629294720000|2021-08-18 13:52:00|3057.07|3048.37|3058.58|3049.88|3058.63|3049.93|3057.07|3048.37|37
1629294730000|2021-08-18 13:52:10|3058.72|3050.02|3058.81|3050.11|3058.9|3050.2|3057.56|3048.86|31
1629294740000|2021-08-18 13:52:20|3059|3050.3|3059.54|3050.84|3059.58|3050.88|3059|3050.3|19
1629294750000|2021-08-18 13:52:30|3059.56|3050.86|3056.59|3047.89|3059.7|3051|3056.47|3047.77|34
1629294760000|2021-08-18 13:52:40|3056.39|3047.69|3056.05|3047.35|3056.55|3047.85|3056.05|3047.35|31
1629294770000|2021-08-18 13:52:50|3055.91|3047.21|3056.45|3047.75|3056.45|3047.75|3054.81|3046.11|28
1629294780000|2021-08-18 13:53:00|3057.08|3048.38|3056.76|3048.06|3057.18|3048.48|3056.15|3047.45|35
1629294790000|2021-08-18 13:53:10|3056.94|3048.24|3055.85|3047.15|3056.94|3048.24|3055.85|3047.15|38
1629294800000|2021-08-18 13:53:20|3055.63|3046.93|3053.95|3045.25|3055.73|3047.03|3053.95|3045.25|34
1629294810000|2021-08-18 13:53:30|3053.31|3044.61|3052.82|3044.12|3053.95|3045.25|3052.78|3044.08|36
1629294820000|2021-08-18 13:53:40|3052.81|3044.11|3052.84|3044.14|3053.43|3044.73|3052.55|3043.85|39
1629294830000|2021-08-18 13:53:50|3052.89|3044.19|3051.63|3042.93|3053.11|3044.41|3051.1|3042.4|35
1629294840000|2021-08-18 13:54:00|3051.59|3042.89|3050.9|3042.2|3051.9|3043.2|3050.72|3042.02|37
1629294850000|2021-08-18 13:54:10|3051.05|3042.35|3053.9|3045.2|3054.23|3045.53|3050.91|3042.21|37
1629294860000|2021-08-18 13:54:20|3053.89|3045.19|3053.87|3045.17|3054.55|3045.85|3053.35|3044.65|29
1629294870000|2021-08-18 13:54:30|3053.77|3045.07|3053.69|3044.99|3053.77|3045.07|3053.41|3044.71|14
1629294880000|2021-08-18 13:54:40|3053.63|3044.93|3053.24|3044.54|3053.83|3045.13|3053.22|3044.52|23
1629294890000|2021-08-18 13:54:50|3053.06|3044.36|3053.31|3044.61|3053.31|3044.61|3052.2|3043.5|28
1629294900000|2021-08-18 13:55:00|3053.17|3044.47|3056.51|3047.81|3056.67|3047.97|3053.17|3044.47|35
1629294910000|2021-08-18 13:55:10|3056.5|3047.8|3057.36|3048.66|3058.02|3049.32|3055.94|3047.24|34
1629294920000|2021-08-18 13:55:20|3057.2|3048.5|3058.41|3049.71|3058.41|3049.71|3056.74|3048.04|35
1629294930000|2021-08-18 13:55:30|3057.99|3049.29|3056.97|3048.27|3058.41|3049.71|3056.97|3048.27|34
1629294940000|2021-08-18 13:55:40|3057.16|3048.46|3056.59|3047.89|3057.55|3048.85|3056.03|3047.33|36
1629294950000|2021-08-18 13:55:50|3056.61|3047.91|3057.26|3048.56|3057.26|3048.56|3056.32|3047.62|31
1629294960000|2021-08-18 13:56:00|3057.33|3048.63|3058.54|3049.84|3058.55|3049.85|3057.13|3048.43|35
1629294970000|2021-08-18 13:56:10|3059.22|3050.52|3061.72|3053.02|3062.13|3053.43|3059.22|3050.52|40
1629294980000|2021-08-18 13:56:20|3061.7|3053|3063.14|3054.44|3063.31|3054.61|3061.14|3052.44|35
1629294990000|2021-08-18 13:56:30|3063.15|3054.45|3062.82|3054.12|3064|3055.3|3062.42|3053.72|37
1629295000000|2021-08-18 13:56:40|3062.8|3054.1|3063.28|3054.58|3063.69|3054.99|3062.74|3054.04|39
1629295010000|2021-08-18 13:56:50|3063.39|3054.69|3061.49|3052.79|3063.56|3054.86|3061.27|3052.57|39
1629295020000|2021-08-18 13:57:00|3061.72|3053.02|3061.24|3052.54|3062.01|3053.31|3061.22|3052.52|38
1629295030000|2021-08-18 13:57:10|3061.23|3052.53|3060.68|3051.98|3061.23|3052.53|3059.7|3051|37
1629295040000|2021-08-18 13:57:20|3060.66|3051.96|3059.48|3050.78|3060.99|3052.29|3058.87|3050.17|37
1629295050000|2021-08-18 13:57:30|3059.46|3050.76|3059.07|3050.37|3059.56|3050.86|3058.45|3049.75|38
1629295060000|2021-08-18 13:57:40|3059.27|3050.57|3062.6|3053.9|3062.6|3053.9|3059.27|3050.57|38
1629295070000|2021-08-18 13:57:50|3062.72|3054.02|3063.18|3054.48|3064.08|3055.38|3062.72|3054.02|37
1629295080000|2021-08-18 13:58:00|3063.2|3054.5|3064.01|3055.31|3064.02|3055.32|3062.81|3054.11|36
1629295090000|2021-08-18 13:58:10|3063.98|3055.28|3061.84|3053.14|3063.98|3055.28|3061.42|3052.72|39
1629295100000|2021-08-18 13:58:20|3061.88|3053.18|3061.86|3053.16|3062.16|3053.46|3061.68|3052.98|36
1629295110000|2021-08-18 13:58:30|3061.9|3053.2|3060.28|3051.58|3061.9|3053.2|3060.28|3051.58|37
1629295120000|2021-08-18 13:58:40|3060.1|3051.4|3060.97|3052.27|3061.18|3052.48|3059.92|3051.22|35
1629295130000|2021-08-18 13:58:50|3061.12|3052.42|3062.19|3053.49|3062.36|3053.66|3061.08|3052.38|34
1629295140000|2021-08-18 13:59:00|3062.32|3053.62|3063.43|3054.73|3063.45|3054.75|3062.22|3053.52|29
1629295150000|2021-08-18 13:59:10|3063.41|3054.71|3063.26|3054.56|3063.41|3054.71|3062.97|3054.27|26
1629295160000|2021-08-18 13:59:20|3063.19|3054.49|3062.69|3053.99|3063.8|3055.1|3062.69|3053.99|26
1629295170000|2021-08-18 13:59:30|3062.7|3054|3062.59|3053.89|3063.04|3054.34|3062.55|3053.85|36
1629295180000|2021-08-18 13:59:40|3062.57|3053.87|3062.81|3054.11|3063.28|3054.58|3062.57|3053.87|34
1629295190000|2021-08-18 13:59:50|3062.68|3053.98|3061.71|3053.01|3062.76|3054.06|3061.59|3052.89|27
1629295200000|2021-08-18 14:00:00|3061.5|3052.8|3064.9|3056.2|3064.9|3056.2|3060.82|3052.12|34
1629295210000|2021-08-18 14:00:10|3064.87|3056.17|3064.75|3056.05|3065.01|3056.31|3063.55|3054.85|32
1629295220000|2021-08-18 14:00:20|3064.54|3055.84|3064.31|3055.61|3065.29|3056.59|3064.16|3055.46|33
1629295230000|2021-08-18 14:00:30|3064.3|3055.6|3061.43|3052.73|3064.97|3056.27|3061.43|3052.73|34
1629295240000|2021-08-18 14:00:40|3061.86|3053.16|3062.12|3053.42|3063.71|3055.01|3061.68|3052.98|39
1629295250000|2021-08-18 14:00:50|3062.13|3053.43|3064.8|3056.1|3064.8|3056.1|3062.04|3053.34|38
1629295260000|2021-08-18 14:01:00|3064.81|3056.11|3063.48|3054.78|3065.17|3056.47|3063.32|3054.62|40
1629295270000|2021-08-18 14:01:10|3063.42|3054.72|3063.82|3055.12|3064.09|3055.39|3063.39|3054.69|34
1629295280000|2021-08-18 14:01:20|3063.8|3055.1|3064.28|3055.58|3064.55|3055.85|3063.75|3055.05|38
1629295290000|2021-08-18 14:01:30|3064.35|3055.65|3064.36|3055.66|3065.08|3056.38|3064.32|3055.62|35
1629295300000|2021-08-18 14:01:40|3064.49|3055.79|3063.91|3055.21|3064.64|3055.94|3063.67|3054.97|36
1629295310000|2021-08-18 14:01:50|3063.94|3055.24|3067.73|3059.03|3067.73|3059.03|3063.91|3055.21|39
1629295320000|2021-08-18 14:02:00|3067.72|3059.02|3067.49|3058.79|3067.9|3059.2|3067|3058.3|38
1629295330000|2021-08-18 14:02:10|3067.51|3058.81|3066.52|3057.82|3067.88|3059.18|3066.14|3057.44|40
1629295340000|2021-08-18 14:02:20|3066.58|3057.88|3067.45|3058.75|3067.52|3058.82|3066.23|3057.53|38
1629295350000|2021-08-18 14:02:30|3067.52|3058.82|3067.29|3058.59|3067.6|3058.9|3067.17|3058.47|34
1629295360000|2021-08-18 14:02:40|3067.24|3058.54|3067.12|3058.42|3067.35|3058.65|3066.85|3058.15|33
1629295370000|2021-08-18 14:02:50|3067.15|3058.45|3067.18|3058.48|3068.3|3059.6|3067.15|3058.45|36
1629295380000|2021-08-18 14:03:00|3066.94|3058.24|3066.72|3058.02|3067.07|3058.37|3066.54|3057.84|36
1629295390000|2021-08-18 14:03:10|3066.7|3058|3066.55|3057.85|3066.7|3058|3065.26|3056.56|37
1629295400000|2021-08-18 14:03:20|3066.58|3057.88|3065.4|3056.7|3066.59|3057.89|3064.99|3056.29|39
1629295410000|2021-08-18 14:03:30|3065.5|3056.8|3064.84|3056.14|3065.64|3056.94|3064.76|3056.06|38
1629295420000|2021-08-18 14:03:40|3064.78|3056.08|3065.36|3056.66|3065.59|3056.89|3064.75|3056.05|21
1629295430000|2021-08-18 14:03:50|3065.21|3056.51|3065.05|3056.35|3065.21|3056.51|3064.88|3056.18|31
1629295440000|2021-08-18 14:04:00|3065.13|3056.43|3064.91|3056.21|3065.13|3056.43|3064.41|3055.71|13
1629295450000|2021-08-18 14:04:10|3064.89|3056.19|3064.65|3055.95|3064.91|3056.21|3064.65|3055.95|10
1629295460000|2021-08-18 14:04:20|3064.63|3055.93|3066.57|3057.87|3066.62|3057.92|3064.55|3055.85|33
1629295470000|2021-08-18 14:04:30|3066.58|3057.88|3065.8|3057.1|3066.67|3057.97|3065.71|3057.01|33
1629295480000|2021-08-18 14:04:40|3065.68|3056.98|3066.82|3058.12|3066.82|3058.12|3065.08|3056.38|34
1629295490000|2021-08-18 14:04:50|3066.89|3058.19|3067.3|3058.6|3067.55|3058.85|3066.6|3057.9|36
1629295500000|2021-08-18 14:05:00|3067.31|3058.61|3067.86|3059.16|3067.86|3059.16|3066.93|3058.23|34
1629295510000|2021-08-18 14:05:10|3067.75|3059.05|3067.85|3059.15|3067.88|3059.18|3067.32|3058.62|34
1629295520000|2021-08-18 14:05:20|3067.71|3059.01|3067.94|3059.24|3068.32|3059.62|3067.63|3058.93|23
1629295530000|2021-08-18 14:05:30|3068.06|3059.36|3068.02|3059.32|3068.1|3059.4|3067.9|3059.2|17
1629295540000|2021-08-18 14:05:40|3068.05|3059.35|3067.83|3059.13|3068.09|3059.39|3067.59|3058.89|21
1629295550000|2021-08-18 14:05:50|3067.74|3059.04|3068.03|3059.33|3068.35|3059.65|3067.74|3059.04|37
1629295560000|2021-08-18 14:06:00|3068.01|3059.31|3068.47|3059.77|3068.69|3059.99|3068|3059.3|33
1629295570000|2021-08-18 14:06:10|3068.48|3059.78|3064.8|3056.1|3069.77|3061.07|3064.29|3055.59|36
1629295580000|2021-08-18 14:06:20|3064.52|3055.82|3063.79|3055.09|3064.52|3055.82|3063.44|3054.74|29
1629295590000|2021-08-18 14:06:30|3063.76|3055.06|3063.57|3054.87|3063.84|3055.14|3063.56|3054.86|18
1629295600000|2021-08-18 14:06:40|3063.54|3054.84|3063.5|3054.8|3063.56|3054.86|3063.35|3054.65|21
1629295610000|2021-08-18 14:06:50|3063.54|3054.84|3063.12|3054.42|3063.57|3054.87|3062.47|3053.77|32
1629295620000|2021-08-18 14:07:00|3063.05|3054.35|3061.12|3052.42|3063.08|3054.38|3061.12|3052.42|31
1629295630000|2021-08-18 14:07:10|3061.64|3052.94|3060.05|3051.35|3061.64|3052.94|3060.05|3051.35|28
1629295640000|2021-08-18 14:07:20|3060.13|3051.43|3058.87|3050.17|3060.48|3051.78|3058.87|3050.17|33
1629295650000|2021-08-18 14:07:30|3058.9|3050.2|3059.56|3050.86|3059.9|3051.2|3058.05|3049.35|36
1629295660000|2021-08-18 14:07:40|3059.25|3050.55|3057.96|3049.26|3059.49|3050.79|3057.78|3049.08|33
1629295670000|2021-08-18 14:07:50|3057.95|3049.25|3059.07|3050.37|3059.19|3050.49|3057.9|3049.2|28
1629295680000|2021-08-18 14:08:00|3059.14|3050.44|3058.9|3050.2|3059.19|3050.49|3058.9|3050.2|25
1629295690000|2021-08-18 14:08:10|3058.74|3050.04|3058.85|3050.15|3059.12|3050.42|3058.38|3049.68|33
1629295700000|2021-08-18 14:08:20|3058.83|3050.13|3058.04|3049.34|3058.83|3050.13|3058.04|3049.34|32
1629295710000|2021-08-18 14:08:30|3058.02|3049.32|3057.23|3048.53|3058.03|3049.33|3057.21|3048.51|36
1629295720000|2021-08-18 14:08:40|3057.16|3048.46|3057.41|3048.71|3057.65|3048.95|3056.75|3048.05|37
1629295730000|2021-08-18 14:08:50|3057.36|3048.66|3057.06|3048.36|3057.43|3048.73|3056.87|3048.17|35
1629295740000|2021-08-18 14:09:00|3056.84|3048.14|3057.6|3048.9|3058.11|3049.41|3056.54|3047.84|37
1629295750000|2021-08-18 14:09:10|3057.68|3048.98|3057.63|3048.93|3057.85|3049.15|3057.54|3048.84|37
1629295760000|2021-08-18 14:09:20|3057.69|3048.99|3056.65|3047.95|3057.9|3049.2|3056.52|3047.82|40
1629295770000|2021-08-18 14:09:30|3056.71|3048.01|3057.21|3048.51|3057.44|3048.74|3056.5|3047.8|37
1629295780000|2021-08-18 14:09:40|3057.13|3048.43|3056.7|3048|3057.57|3048.87|3056.7|3048|34
1629295790000|2021-08-18 14:09:50|3056.65|3047.95|3056.63|3047.93|3056.78|3048.08|3056.29|3047.59|35
1629295800000|2021-08-18 14:10:00|3056.85|3048.15|3061.12|3052.42|3061.54|3052.84|3056.85|3048.15|39
1629295810000|2021-08-18 14:10:10|3061.3|3052.6|3060.54|3051.84|3061.3|3052.6|3059.81|3051.11|40
1629295820000|2021-08-18 14:10:20|3060.67|3051.97|3063.54|3054.84|3063.96|3055.26|3060.67|3051.97|39
1629295830000|2021-08-18 14:10:30|3063.47|3054.77|3063.15|3054.45|3063.5|3054.8|3063.15|3054.45|33
1629295840000|2021-08-18 14:10:40|3062.72|3054.02|3062.64|3053.94|3063.27|3054.57|3062.28|3053.58|38
1629295850000|2021-08-18 14:10:50|3062.58|3053.88|3062.09|3053.39|3063.03|3054.33|3062.07|3053.37|28
1629295860000|2021-08-18 14:11:00|3061.97|3053.27|3060.94|3052.24|3063.32|3054.62|3060.94|3052.24|34
1629295870000|2021-08-18 14:11:10|3060.93|3052.23|3061.48|3052.78|3061.9|3053.2|3060.89|3052.19|27
1629295880000|2021-08-18 14:11:20|3061.34|3052.64|3061.16|3052.46|3061.34|3052.64|3060.94|3052.24|24
1629295890000|2021-08-18 14:11:30|3061|3052.3|3060.19|3051.49|3061|3052.3|3059.96|3051.26|28
1629295900000|2021-08-18 14:11:40|3060.34|3051.64|3060.21|3051.51|3060.98|3052.28|3060.13|3051.43|38
1629295910000|2021-08-18 14:11:50|3059.86|3051.16|3059.2|3050.5|3059.86|3051.16|3058.92|3050.22|33
1629295920000|2021-08-18 14:12:00|3059.19|3050.49|3059.16|3050.46|3059.23|3050.53|3058.76|3050.06|34
1629295930000|2021-08-18 14:12:10|3059.03|3050.33|3060.4|3051.7|3061.81|3053.11|3059.02|3050.32|38
1629295940000|2021-08-18 14:12:20|3060.41|3051.71|3060.33|3051.63|3060.43|3051.73|3059.67|3050.97|27
1629295950000|2021-08-18 14:12:30|3060.39|3051.69|3062.25|3053.55|3062.66|3053.96|3060.38|3051.68|36
1629295960000|2021-08-18 14:12:40|3062.26|3053.56|3062.84|3054.14|3062.89|3054.19|3061.93|3053.23|32
1629295970000|2021-08-18 14:12:50|3062.83|3054.13|3061.65|3052.95|3062.92|3054.22|3061.53|3052.83|34
1629295980000|2021-08-18 14:13:00|3061.71|3053.01|3061.78|3053.08|3061.99|3053.29|3061.67|3052.97|26
1629295990000|2021-08-18 14:13:10|3061.79|3053.09|3061.99|3053.29|3062.54|3053.84|3061.58|3052.88|30
1629296000000|2021-08-18 14:13:20|3062.02|3053.32|3061.97|3053.27|3062.17|3053.47|3061.72|3053.02|32
1629296010000|2021-08-18 14:13:30|3062.06|3053.36|3062.38|3053.68|3062.47|3053.77|3061.99|3053.29|37
1629296020000|2021-08-18 14:13:40|3062.63|3053.93|3063|3054.3|3063.18|3054.48|3062.04|3053.34|37
1629296030000|2021-08-18 14:13:50|3063.04|3054.34|3061.4|3052.7|3063.09|3054.39|3061.3|3052.6|33
1629296040000|2021-08-18 14:14:00|3061.37|3052.67|3061.37|3052.67|3061.89|3053.19|3060.62|3051.92|38
1629296050000|2021-08-18 14:14:10|3061.36|3052.66|3060.42|3051.72|3061.44|3052.74|3060.42|3051.72|37
1629296060000|2021-08-18 14:14:20|3060.48|3051.78|3059.63|3050.93|3060.48|3051.78|3059.37|3050.67|38
1629296070000|2021-08-18 14:14:30|3059.89|3051.19|3061|3052.3|3061.19|3052.49|3059.89|3051.19|33
1629296080000|2021-08-18 14:14:40|3060.99|3052.29|3060.9|3052.2|3061.13|3052.43|3060.9|3052.2|18
1629296090000|2021-08-18 14:14:50|3061.03|3052.33|3061.06|3052.36|3061.21|3052.51|3060.59|3051.89|30
1629296100000|2021-08-18 14:15:00|3061.02|3052.32|3062.21|3053.51|3063.09|3054.39|3060.52|3051.82|34
1629296110000|2021-08-18 14:15:10|3062.59|3053.89|3061.99|3053.29|3062.95|3054.25|3061.49|3052.79|26
1629296120000|2021-08-18 14:15:20|3061.98|3053.28|3063.97|3055.27|3064.15|3055.45|3061.96|3053.26|35
1629296130000|2021-08-18 14:15:30|3064|3055.3|3063.74|3055.04|3064|3055.3|3063.36|3054.66|34
1629296140000|2021-08-18 14:15:40|3063.72|3055.02|3064.08|3055.38|3064.16|3055.46|3063.67|3054.97|34
1629296150000|2021-08-18 14:15:50|3063.95|3055.25|3064.3|3055.6|3064.31|3055.61|3063.93|3055.23|37
1629296160000|2021-08-18 14:16:00|3064.26|3055.56|3066.51|3057.81|3066.51|3057.81|3064.26|3055.56|38
1629296170000|2021-08-18 14:16:10|3066.48|3057.78|3066.05|3057.35|3066.76|3058.06|3066.05|3057.35|38
1629296180000|2021-08-18 14:16:20|3065.84|3057.14|3065.92|3057.22|3066.38|3057.68|3065.77|3057.07|36
1629296190000|2021-08-18 14:16:30|3066.02|3057.32|3068.12|3059.42|3068.12|3059.42|3065.95|3057.25|37
1629296200000|2021-08-18 14:16:40|3068.2|3059.5|3068.13|3059.43|3068.81|3060.11|3068.13|3059.43|39
1629296210000|2021-08-18 14:16:50|3068.72|3060.02|3068.35|3059.65|3069.17|3060.47|3068.33|3059.63|31
1629296220000|2021-08-18 14:17:00|3068.23|3059.53|3066.57|3057.87|3068.36|3059.66|3065.79|3057.09|35
1629296230000|2021-08-18 14:17:10|3066.65|3057.95|3067.96|3059.26|3068.15|3059.45|3066.59|3057.89|37
1629296240000|2021-08-18 14:17:20|3068.17|3059.47|3069.06|3060.36|3069.1|3060.4|3068.12|3059.42|38
1629296250000|2021-08-18 14:17:30|3069.12|3060.42|3068.85|3060.15|3069.12|3060.42|3068.25|3059.55|35
1629296260000|2021-08-18 14:17:40|3068.9|3060.2|3068.69|3059.99|3069.31|3060.61|3068.23|3059.53|32
1629296270000|2021-08-18 14:17:50|3068.85|3060.15|3068.63|3059.93|3069.07|3060.37|3068.29|3059.59|36
1629296280000|2021-08-18 14:18:00|3068.65|3059.95|3070.31|3061.61|3070.41|3061.71|3068.55|3059.85|34
1629296290000|2021-08-18 14:18:10|3070.32|3061.62|3068.81|3060.11|3070.41|3061.71|3068.81|3060.11|33
1629296300000|2021-08-18 14:18:20|3068.75|3060.05|3069.03|3060.33|3069.03|3060.33|3068.63|3059.93|33
1629296310000|2021-08-18 14:18:30|3069.02|3060.32|3069.07|3060.37|3069.23|3060.53|3068.73|3060.03|30
1629296320000|2021-08-18 14:18:40|3069.09|3060.39|3070.02|3061.32|3070.22|3061.52|3068.94|3060.24|34
1629296330000|2021-08-18 14:18:50|3070.33|3061.63|3071.14|3062.44|3071.14|3062.44|3070.33|3061.63|27
1629296340000|2021-08-18 14:19:00|3070.98|3062.28|3074.49|3065.79|3074.49|3065.79|3070.53|3061.83|35
1629296350000|2021-08-18 14:19:10|3074.55|3065.85|3076.15|3067.45|3077.44|3068.74|3074.55|3065.85|25
1629296360000|2021-08-18 14:19:20|3076.3|3067.6|3076.98|3068.28|3078.05|3069.35|3075.57|3066.87|29
1629296370000|2021-08-18 14:19:30|3076.99|3068.29|3078.7|3070|3079.09|3070.39|3076.99|3068.29|26
1629296380000|2021-08-18 14:19:40|3078.57|3069.87|3078.91|3070.21|3079.12|3070.42|3076.75|3068.05|27
1629296390000|2021-08-18 14:19:50|3078.95|3070.25|3079.76|3071.06|3079.93|3071.23|3078.95|3070.25|38
1629296400000|2021-08-18 14:20:00|3079.85|3071.15|3078.02|3069.32|3079.91|3071.21|3075.3|3066.6|39
1629296410000|2021-08-18 14:20:10|3078.01|3069.31|3078.15|3069.45|3079.13|3070.43|3077.98|3069.28|35
1629296420000|2021-08-18 14:20:20|3078.39|3069.69|3076.31|3067.61|3078.65|3069.95|3076.21|3067.51|32
1629296430000|2021-08-18 14:20:30|3076.21|3067.51|3076.85|3068.15|3076.85|3068.15|3075.15|3066.45|32
1629296440000|2021-08-18 14:20:40|3077.34|3068.64|3078.26|3069.56|3078.73|3070.03|3077.34|3068.64|29
1629296450000|2021-08-18 14:20:50|3078.2|3069.5|3079.23|3070.53|3079.58|3070.88|3077.91|3069.21|28
1629296460000|2021-08-18 14:21:00|3079.21|3070.51|3077.81|3069.11|3079.21|3070.51|3076.35|3067.65|32
1629296470000|2021-08-18 14:21:10|3077.82|3069.12|3077.64|3068.94|3078.81|3070.11|3077.43|3068.73|37
1629296480000|2021-08-18 14:21:20|3077.82|3069.12|3078.4|3069.7|3079.41|3070.71|3077.46|3068.76|33
1629296490000|2021-08-18 14:21:30|3077.68|3068.98|3077.15|3068.45|3077.68|3068.98|3076.86|3068.16|30
1629296500000|2021-08-18 14:21:40|3077.16|3068.46|3076.98|3068.28|3078.2|3069.5|3076.86|3068.16|38
1629296510000|2021-08-18 14:21:50|3076.99|3068.29|3075.94|3067.24|3077|3068.3|3075.41|3066.71|28
1629296520000|2021-08-18 14:22:00|3075.91|3067.21|3075.29|3066.59|3076.05|3067.35|3075.26|3066.56|32
1629296530000|2021-08-18 14:22:10|3075.3|3066.6|3074.69|3065.99|3075.57|3066.87|3074.25|3065.55|36
1629296540000|2021-08-18 14:22:20|3074.64|3065.94|3074.15|3065.45|3074.76|3066.06|3074.07|3065.37|34
1629296550000|2021-08-18 14:22:30|3074.17|3065.47|3074.43|3065.73|3074.74|3066.04|3074.08|3065.38|33
1629296560000|2021-08-18 14:22:40|3074.54|3065.84|3074.61|3065.91|3074.74|3066.04|3074.44|3065.74|38
1629296570000|2021-08-18 14:22:50|3074.62|3065.92|3074.45|3065.75|3074.62|3065.92|3074.1|3065.4|27
1629296580000|2021-08-18 14:23:00|3074.47|3065.77|3073.97|3065.27|3074.48|3065.78|3073.37|3064.67|34
1629296590000|2021-08-18 14:23:10|3073.96|3065.26|3074.47|3065.77|3074.64|3065.94|3073.58|3064.88|38
1629296600000|2021-08-18 14:23:20|3074.57|3065.87|3074.45|3065.75|3074.79|3066.09|3073.98|3065.28|38
1629296610000|2021-08-18 14:23:30|3074.43|3065.73|3073.78|3065.08|3074.43|3065.73|3073.78|3065.08|22
1629296620000|2021-08-18 14:23:40|3073.84|3065.14|3074.45|3065.75|3074.51|3065.81|3073.84|3065.14|18
1629296630000|2021-08-18 14:23:50|3074.44|3065.74|3072.56|3063.86|3074.44|3065.74|3072.56|3063.86|30
1629296640000|2021-08-18 14:24:00|3072.79|3064.09|3073.22|3064.52|3074.06|3065.36|3072.79|3064.09|31
1629296650000|2021-08-18 14:24:10|3073.08|3064.38|3072.91|3064.21|3073.35|3064.65|3072.62|3063.92|32
1629296660000|2021-08-18 14:24:20|3072.93|3064.23|3072.93|3064.23|3073.16|3064.46|3072.93|3064.23|35
1629296670000|2021-08-18 14:24:30|3072.92|3064.22|3072.67|3063.97|3073.3|3064.6|3072.17|3063.47|29
1629296680000|2021-08-18 14:24:40|3072.65|3063.95|3073.09|3064.39|3073.09|3064.39|3072.34|3063.64|34
1629296690000|2021-08-18 14:24:50|3072.8|3064.1|3072.54|3063.84|3073.02|3064.32|3072.31|3063.61|31
1629296700000|2021-08-18 14:25:00|3072.59|3063.89|3074.1|3065.4|3074.36|3065.66|3072.59|3063.89|38
1629296710000|2021-08-18 14:25:10|3074.3|3065.6|3074.69|3065.99|3075.88|3067.18|3074.06|3065.36|35
1629296720000|2021-08-18 14:25:20|3074.68|3065.98|3073.39|3064.69|3075.27|3066.57|3073.39|3064.69|38
1629296730000|2021-08-18 14:25:30|3073.31|3064.61|3073.03|3064.33|3073.41|3064.71|3072.65|3063.95|33
1629296740000|2021-08-18 14:25:40|3072.85|3064.15|3072.43|3063.73|3073.11|3064.41|3071.91|3063.21|35
1629296750000|2021-08-18 14:25:50|3072.47|3063.77|3072.53|3063.83|3072.65|3063.95|3072.43|3063.73|24
1629296760000|2021-08-18 14:26:00|3072.45|3063.75|3070.7|3062|3072.68|3063.98|3070.53|3061.83|34
1629296770000|2021-08-18 14:26:10|3070.6|3061.9|3068.68|3059.98|3070.6|3061.9|3067.56|3058.86|40
1629296780000|2021-08-18 14:26:20|3068.73|3060.03|3068.23|3059.53|3069.38|3060.68|3067.62|3058.92|38
1629296790000|2021-08-18 14:26:30|3068.22|3059.52|3068.11|3059.41|3068.43|3059.73|3067.61|3058.91|35
1629296800000|2021-08-18 14:26:40|3068.08|3059.38|3067.47|3058.77|3068.33|3059.63|3067.4|3058.7|38
1629296810000|2021-08-18 14:26:50|3067.53|3058.83|3067.37|3058.67|3067.68|3058.98|3066.96|3058.26|36
1629296820000|2021-08-18 14:27:00|3067.25|3058.55|3067.95|3059.25|3068.36|3059.66|3067.23|3058.53|32
1629296830000|2021-08-18 14:27:10|3067.79|3059.09|3067.91|3059.21|3068.14|3059.44|3067.71|3059.01|28
1629296840000|2021-08-18 14:27:20|3067.89|3059.19|3067.53|3058.83|3067.89|3059.19|3067.39|3058.69|23
1629296850000|2021-08-18 14:27:30|3067.45|3058.75|3067.56|3058.86|3067.87|3059.17|3067.35|3058.65|29
1629296860000|2021-08-18 14:27:40|3067.54|3058.84|3069.36|3060.66|3069.45|3060.75|3067.54|3058.84|27
1629296870000|2021-08-18 14:27:50|3069.33|3060.63|3067.53|3058.83|3069.33|3060.63|3067.38|3058.68|37
1629296880000|2021-08-18 14:28:00|3067.59|3058.89|3067.98|3059.28|3068.16|3059.46|3067.35|3058.65|35
1629296890000|2021-08-18 14:28:10|3068.09|3059.39|3067.65|3058.95|3068.09|3059.39|3067.65|3058.95|33
1629296900000|2021-08-18 14:28:20|3067.81|3059.11|3069.91|3061.21|3069.92|3061.22|3067.81|3059.11|32
1629296910000|2021-08-18 14:28:30|3069.89|3061.19|3068.65|3059.95|3070.81|3062.11|3067.74|3059.04|40
1629296920000|2021-08-18 14:28:40|3068.49|3059.79|3070.39|3061.69|3070.95|3062.25|3068.15|3059.45|38
1629296930000|2021-08-18 14:28:50|3070.5|3061.8|3070.52|3061.82|3070.78|3062.08|3070.36|3061.66|38
1629296940000|2021-08-18 14:29:00|3070.56|3061.86|3070.48|3061.78|3070.72|3062.02|3070.3|3061.6|38
1629296950000|2021-08-18 14:29:10|3070.35|3061.65|3069.42|3060.72|3070.35|3061.65|3069.38|3060.68|36
1629296960000|2021-08-18 14:29:20|3069.94|3061.24|3069.88|3061.18|3070.81|3062.11|3069.85|3061.15|37
1629296970000|2021-08-18 14:29:30|3069.78|3061.08|3069.95|3061.25|3070.14|3061.44|3069.63|3060.93|36
1629296980000|2021-08-18 14:29:40|3069.99|3061.29|3070.22|3061.52|3070.98|3062.28|3069.95|3061.25|40
1629296990000|2021-08-18 14:29:50|3070.09|3061.39|3070.1|3061.4|3070.52|3061.82|3070|3061.3|40
1629297000000|2021-08-18 14:30:00|3070.16|3061.46|3072.22|3063.52|3072.42|3063.72|3070.16|3061.46|40
1629297010000|2021-08-18 14:30:10|3072.17|3063.47|3067.35|3058.65|3072.26|3063.56|3067.32|3058.62|37
1629297020000|2021-08-18 14:30:20|3067.16|3058.46|3067.53|3058.83|3068.68|3059.98|3067.16|3058.46|38
1629297030000|2021-08-18 14:30:30|3067.42|3058.72|3067.61|3058.91|3068.17|3059.47|3067.41|3058.71|40
1629297040000|2021-08-18 14:30:40|3067.87|3059.17|3067.12|3058.42|3067.87|3059.17|3066.67|3057.97|35
1629297050000|2021-08-18 14:30:50|3067.1|3058.4|3065.82|3057.12|3067.2|3058.5|3065.41|3056.71|32
1629297060000|2021-08-18 14:31:00|3065.89|3057.19|3065.71|3057.01|3065.89|3057.19|3064.63|3055.93|36
1629297070000|2021-08-18 14:31:10|3065.74|3057.04|3066.19|3057.49|3066.24|3057.54|3065.35|3056.65|30
1629297080000|2021-08-18 14:31:20|3065.99|3057.29|3066.2|3057.5|3066.2|3057.5|3065.64|3056.94|29
1629297090000|2021-08-18 14:31:30|3066.68|3057.98|3066.11|3057.41|3067.16|3058.46|3066.08|3057.38|35
1629297100000|2021-08-18 14:31:40|3066.01|3057.31|3065.79|3057.09|3066.25|3057.55|3065.7|3057|34
1629297110000|2021-08-18 14:31:50|3065.85|3057.15|3067.13|3058.43|3067.32|3058.62|3065.81|3057.11|26
1629297120000|2021-08-18 14:32:00|3067.19|3058.49|3068.06|3059.36|3068.28|3059.58|3067.19|3058.49|32
1629297130000|2021-08-18 14:32:10|3067.97|3059.27|3065.76|3057.06|3068.05|3059.35|3065.76|3057.06|35
1629297140000|2021-08-18 14:32:20|3065.73|3057.03|3066.43|3057.73|3066.43|3057.73|3065.68|3056.98|25
1629297150000|2021-08-18 14:32:30|3066.46|3057.76|3065.69|3056.99|3066.54|3057.84|3065.65|3056.95|29
1629297160000|2021-08-18 14:32:40|3065.55|3056.85|3065.36|3056.66|3065.55|3056.85|3065.04|3056.34|13
1629297170000|2021-08-18 14:32:50|3065.08|3056.38|3065.02|3056.32|3065.37|3056.67|3064.86|3056.16|17
1629297180000|2021-08-18 14:33:00|3065.36|3056.66|3065.18|3056.48|3065.37|3056.67|3064.97|3056.27|23
1629297190000|2021-08-18 14:33:10|3065.23|3056.53|3065.41|3056.71|3065.78|3057.08|3065.07|3056.37|40
1629297200000|2021-08-18 14:33:20|3065.39|3056.69|3065.5|3056.8|3065.78|3057.08|3065|3056.3|33
1629297210000|2021-08-18 14:33:30|3065.56|3056.86|3065.23|3056.53|3065.77|3057.07|3065.05|3056.35|31
1629297220000|2021-08-18 14:33:40|3065.22|3056.52|3064.9|3056.2|3065.29|3056.59|3064.85|3056.15|26
1629297230000|2021-08-18 14:33:50|3065.06|3056.36|3064.34|3055.64|3065.35|3056.65|3063.91|3055.21|33
1629297240000|2021-08-18 14:34:00|3064.1|3055.4|3064.44|3055.74|3065.2|3056.5|3064.01|3055.31|38
1629297250000|2021-08-18 14:34:10|3064.42|3055.72|3064.02|3055.32|3064.57|3055.87|3063.92|3055.22|32
1629297260000|2021-08-18 14:34:20|3064.35|3055.65|3064.75|3056.05|3064.91|3056.21|3064.26|3055.56|37
1629297270000|2021-08-18 14:34:30|3064.76|3056.06|3064.38|3055.68|3064.92|3056.22|3064.32|3055.62|38
1629297280000|2021-08-18 14:34:40|3064.33|3055.63|3064.16|3055.46|3064.69|3055.99|3063.68|3054.98|32
1629297290000|2021-08-18 14:34:50|3064.14|3055.44|3061.24|3052.54|3064.4|3055.7|3060.49|3051.79|37
1629297300000|2021-08-18 14:35:00|3060.74|3052.04|3059.78|3051.08|3060.95|3052.25|3058.48|3049.78|38
1629297310000|2021-08-18 14:35:10|3059.74|3051.04|3061.11|3052.41|3061.11|3052.41|3058.91|3050.21|38
1629297320000|2021-08-18 14:35:20|3061.01|3052.31|3062.79|3054.09|3063.31|3054.61|3061.01|3052.31|39
1629297330000|2021-08-18 14:35:30|3063.01|3054.31|3062.62|3053.92|3063.21|3054.51|3061.91|3053.21|39
1629297340000|2021-08-18 14:35:40|3062.67|3053.97|3063.17|3054.47|3063.26|3054.56|3062.07|3053.37|31
1629297350000|2021-08-18 14:35:50|3063.19|3054.49|3064.08|3055.38|3064.5|3055.8|3062.98|3054.28|37
1629297360000|2021-08-18 14:36:00|3064.18|3055.48|3064.46|3055.76|3064.48|3055.78|3064.18|3055.48|29
1629297370000|2021-08-18 14:36:10|3064.44|3055.74|3064.41|3055.71|3064.48|3055.78|3064.2|3055.5|29
1629297380000|2021-08-18 14:36:20|3064.32|3055.62|3065.21|3056.51|3065.21|3056.51|3064.18|3055.48|31
1629297390000|2021-08-18 14:36:30|3065.23|3056.53|3067.69|3058.99|3068.29|3059.59|3065.18|3056.48|39
1629297400000|2021-08-18 14:36:40|3067.68|3058.98|3067.03|3058.33|3068.13|3059.43|3067.03|3058.33|40
1629297410000|2021-08-18 14:36:50|3067.01|3058.31|3065.34|3056.64|3067.13|3058.43|3065.31|3056.61|36
1629297420000|2021-08-18 14:37:00|3065.26|3056.56|3065.32|3056.62|3065.49|3056.79|3064.37|3055.67|38
1629297430000|2021-08-18 14:37:10|3065.33|3056.63|3066.25|3057.55|3066.87|3058.17|3065.33|3056.63|37
1629297440000|2021-08-18 14:37:20|3066.35|3057.65|3067.07|3058.37|3067.37|3058.67|3066.32|3057.62|37
1629297450000|2021-08-18 14:37:30|3067.16|3058.46|3067.15|3058.45|3067.39|3058.69|3066.96|3058.26|35
1629297460000|2021-08-18 14:37:40|3067.01|3058.31|3067.33|3058.63|3067.62|3058.92|3066.97|3058.27|28
1629297470000|2021-08-18 14:37:50|3067.34|3058.64|3067.63|3058.93|3067.63|3058.93|3067.32|3058.62|19
1629297480000|2021-08-18 14:38:00|3067.53|3058.83|3068.99|3060.29|3069.54|3060.84|3067.51|3058.81|35
1629297490000|2021-08-18 14:38:10|3068.82|3060.12|3069.7|3061|3069.81|3061.11|3068.82|3060.12|28
1629297500000|2021-08-18 14:38:20|3069.73|3061.03|3070.32|3061.62|3070.74|3062.04|3069.73|3061.03|24
1629297510000|2021-08-18 14:38:30|3070.31|3061.61|3069.55|3060.85|3070.31|3061.61|3069.42|3060.72|21
1629297520000|2021-08-18 14:38:40|3069.45|3060.75|3071.32|3062.62|3071.39|3062.69|3069.45|3060.75|22
1629297530000|2021-08-18 14:38:50|3071.33|3062.63|3071.19|3062.49|3071.33|3062.63|3070.53|3061.83|31
1629297540000|2021-08-18 14:39:00|3071.17|3062.47|3071.66|3062.96|3071.66|3062.96|3070.35|3061.65|38
1629297550000|2021-08-18 14:39:10|3071.88|3063.18|3071.71|3063.01|3071.9|3063.2|3070.91|3062.21|34
1629297560000|2021-08-18 14:39:20|3071.63|3062.93|3071.89|3063.19|3071.97|3063.27|3071.5|3062.8|25
1629297570000|2021-08-18 14:39:30|3071.9|3063.2|3071.97|3063.27|3071.97|3063.27|3071.9|3063.2|10
1629297580000|2021-08-18 14:39:40|3071.92|3063.22|3071.97|3063.27|3071.97|3063.27|3071.77|3063.07|15
1629297590000|2021-08-18 14:39:50|3072.07|3063.37|3073.18|3064.48|3073.18|3064.48|3072.07|3063.37|20
1629297600000|2021-08-18 14:40:00|3073.21|3064.51|3073.19|3064.49|3073.29|3064.59|3072.89|3064.19|18
1629297610000|2021-08-18 14:40:10|3073.06|3064.36|3073.55|3064.85|3073.55|3064.85|3073.06|3064.36|25
1629297620000|2021-08-18 14:40:20|3073.75|3065.05|3074.99|3066.29|3074.99|3066.29|3073.01|3064.31|36
1629297630000|2021-08-18 14:40:30|3075.26|3066.56|3074.51|3065.81|3075.26|3066.56|3074.5|3065.8|34
1629297640000|2021-08-18 14:40:40|3074.53|3065.83|3074.79|3066.09|3074.88|3066.18|3073.92|3065.22|36
1629297650000|2021-08-18 14:40:50|3074.81|3066.11|3073|3064.3|3074.81|3066.11|3072.76|3064.06|35
1629297660000|2021-08-18 14:41:00|3072.66|3063.96|3072.09|3063.39|3073.22|3064.52|3072.09|3063.39|36
1629297670000|2021-08-18 14:41:10|3072|3063.3|3072.34|3063.64|3072.4|3063.7|3071.79|3063.09|26
1629297680000|2021-08-18 14:41:20|3072.21|3063.51|3072.04|3063.34|3072.21|3063.51|3071.61|3062.91|21
1629297690000|2021-08-18 14:41:30|3072.13|3063.43|3072.49|3063.79|3072.49|3063.79|3072.03|3063.33|32
1629297700000|2021-08-18 14:41:40|3072.42|3063.72|3071.94|3063.24|3072.46|3063.76|3071.8|3063.1|29
1629297710000|2021-08-18 14:41:50|3071.92|3063.22|3071.92|3063.22|3072.32|3063.62|3071.38|3062.68|34
1629297720000|2021-08-18 14:42:00|3071.91|3063.21|3071.53|3062.83|3071.96|3063.26|3071.13|3062.43|36
1629297730000|2021-08-18 14:42:10|3071.43|3062.73|3071.34|3062.64|3071.55|3062.85|3070.66|3061.96|34
1629297740000|2021-08-18 14:42:20|3071.35|3062.65|3074.86|3066.16|3075.18|3066.48|3071.32|3062.62|37
1629297750000|2021-08-18 14:42:30|3074.87|3066.17|3074.64|3065.94|3075.13|3066.43|3074.64|3065.94|32
1629297760000|2021-08-18 14:42:40|3074.78|3066.08|3074.59|3065.89|3075.09|3066.39|3074.19|3065.49|38
1629297770000|2021-08-18 14:42:50|3074.72|3066.02|3073.91|3065.21|3075.04|3066.34|3073.74|3065.04|35
1629297780000|2021-08-18 14:43:00|3073.85|3065.15|3074.34|3065.64|3074.79|3066.09|3073.77|3065.07|35
1629297790000|2021-08-18 14:43:10|3074.33|3065.63|3074.35|3065.65|3074.61|3065.91|3073.67|3064.97|35
1629297800000|2021-08-18 14:43:20|3074.4|3065.7|3074.22|3065.52|3074.49|3065.79|3074.22|3065.52|32
1629297810000|2021-08-18 14:43:30|3074.24|3065.54|3074.89|3066.19|3075.18|3066.48|3073.96|3065.26|37
1629297820000|2021-08-18 14:43:40|3074.82|3066.12|3074.91|3066.21|3074.91|3066.21|3074.72|3066.02|29
1629297830000|2021-08-18 14:43:50|3074.85|3066.15|3074.69|3065.99|3074.85|3066.15|3074.63|3065.93|33
1629297840000|2021-08-18 14:44:00|3074.71|3066.01|3073.89|3065.19|3074.71|3066.01|3073.45|3064.75|38
1629297850000|2021-08-18 14:44:10|3073.54|3064.84|3072.78|3064.08|3073.54|3064.84|3072.13|3063.43|32
1629297860000|2021-08-18 14:44:20|3072.8|3064.1|3073.83|3065.13|3074.35|3065.65|3072.8|3064.1|28
1629297870000|2021-08-18 14:44:30|3073.8|3065.1|3074.18|3065.48|3074.32|3065.62|3073.04|3064.34|31
1629297880000|2021-08-18 14:44:40|3074.22|3065.52|3072.29|3063.59|3074.22|3065.52|3072.29|3063.59|32
1629297890000|2021-08-18 14:44:50|3072.25|3063.55|3071.61|3062.91|3072.42|3063.72|3071.25|3062.55|33
1629297900000|2021-08-18 14:45:00|3071.38|3062.68|3071.52|3062.82|3071.61|3062.91|3071.12|3062.42|36
1629297910000|2021-08-18 14:45:10|3071.72|3063.02|3071.61|3062.91|3071.89|3063.19|3071.44|3062.74|38
1629297920000|2021-08-18 14:45:20|3071.58|3062.88|3072.8|3064.1|3072.8|3064.1|3071.37|3062.67|38
1629297930000|2021-08-18 14:45:30|3072.78|3064.08|3072.27|3063.57|3072.87|3064.17|3072.05|3063.35|34
1629297940000|2021-08-18 14:45:40|3072.05|3063.35|3070.21|3061.51|3072.05|3063.35|3070.21|3061.51|29
1629297950000|2021-08-18 14:45:50|3070.25|3061.55|3071.27|3062.57|3071.86|3063.16|3070.13|3061.43|38
1629297960000|2021-08-18 14:46:00|3071.25|3062.55|3071.86|3063.16|3072.37|3063.67|3070.94|3062.24|37
1629297970000|2021-08-18 14:46:10|3071.97|3063.27|3071.29|3062.59|3071.97|3063.27|3071.15|3062.45|24
1629297980000|2021-08-18 14:46:20|3071.39|3062.69|3071.75|3063.05|3072.34|3063.64|3071.11|3062.41|29
1629297990000|2021-08-18 14:46:30|3071.61|3062.91|3071.54|3062.84|3071.75|3063.05|3071.31|3062.61|24
1629298000000|2021-08-18 14:46:40|3071.57|3062.87|3071.53|3062.83|3072.36|3063.66|3071.01|3062.31|21
1629298010000|2021-08-18 14:46:50|3071.54|3062.84|3071.4|3062.7|3071.7|3063|3071.01|3062.31|14
1629298020000|2021-08-18 14:47:00|3071.37|3062.67|3073|3064.3|3073.14|3064.44|3071.01|3062.31|18
1629298030000|2021-08-18 14:47:10|3072.81|3064.11|3073.08|3064.38|3073.09|3064.39|3072.34|3063.64|33
1629298040000|2021-08-18 14:47:20|3072.73|3064.03|3071.46|3062.76|3073.34|3064.64|3071.1|3062.4|36
1629298050000|2021-08-18 14:47:30|3071.39|3062.69|3071.95|3063.25|3072.36|3063.66|3071.16|3062.46|32
1629298060000|2021-08-18 14:47:40|3072.16|3063.46|3071.09|3062.39|3072.26|3063.56|3071.09|3062.39|37
1629298070000|2021-08-18 14:47:50|3071.11|3062.41|3070.84|3062.14|3071.44|3062.74|3070.84|3062.14|36
1629298080000|2021-08-18 14:48:00|3071.13|3062.43|3071.04|3062.34|3071.44|3062.74|3069.78|3061.08|34
1629298090000|2021-08-18 14:48:10|3070.41|3061.71|3070.87|3062.17|3071.04|3062.34|3070.41|3061.71|19
1629298100000|2021-08-18 14:48:20|3070.82|3062.12|3071.01|3062.31|3071.01|3062.31|3070.82|3062.12|4
1629298110000|2021-08-18 14:48:30|3070.86|3062.16|3071.18|3062.48|3071.18|3062.48|3070.82|3062.12|9
1629298120000|2021-08-18 14:48:40|3071.08|3062.38|3071.06|3062.36|3071.09|3062.39|3071.06|3062.36|3
1629298150000|2021-08-18 14:49:10|3071.1|3062.4|3070.15|3061.45|3071.1|3062.4|3069.31|3060.61|29
1629298160000|2021-08-18 14:49:20|3069.68|3060.98|3069.75|3061.05|3070.44|3061.74|3069.57|3060.87|36
1629298170000|2021-08-18 14:49:30|3069.73|3061.03|3069.21|3060.51|3069.87|3061.17|3068.98|3060.28|34
1629298180000|2021-08-18 14:49:40|3069.23|3060.53|3068.22|3059.52|3070.05|3061.35|3067.51|3058.81|33
1629298190000|2021-08-18 14:49:50|3067.78|3059.08|3067.76|3059.06|3068.22|3059.52|3067.29|3058.59|26
1629298200000|2021-08-18 14:50:00|3067.34|3058.64|3067.74|3059.04|3068.44|3059.74|3067.07|3058.37|30
1629298210000|2021-08-18 14:50:10|3067.37|3058.67|3068.24|3059.54|3068.5|3059.8|3067.15|3058.45|32
1629298220000|2021-08-18 14:50:20|3068.29|3059.59|3068.87|3060.17|3069.57|3060.87|3068.18|3059.48|35
1629298230000|2021-08-18 14:50:30|3068.89|3060.19|3070.36|3061.66|3070.5|3061.8|3068.82|3060.12|36
1629298240000|2021-08-18 14:50:40|3070.42|3061.72|3069.8|3061.1|3071.09|3062.39|3069.41|3060.71|35
1629298250000|2021-08-18 14:50:50|3069.87|3061.17|3069.95|3061.25|3070.83|3062.13|3069.29|3060.59|38
1629298260000|2021-08-18 14:51:00|3070.01|3061.31|3070.07|3061.37|3070.4|3061.7|3069.74|3061.04|28
1629298270000|2021-08-18 14:51:10|3070.38|3061.68|3070.04|3061.34|3070.38|3061.68|3069.73|3061.03|16
1629298280000|2021-08-18 14:51:20|3070.37|3061.67|3069.73|3061.03|3070.47|3061.77|3069.73|3061.03|8
1629298290000|2021-08-18 14:51:30|3069.8|3061.1|3068.61|3059.91|3070.51|3061.81|3068.61|3059.91|18
1629298300000|2021-08-18 14:51:40|3069.16|3060.46|3069.56|3060.86|3069.56|3060.86|3068.61|3059.91|20
1629298310000|2021-08-18 14:51:50|3069.53|3060.83|3070.9|3062.2|3071.12|3062.42|3069.39|3060.69|25
1629298320000|2021-08-18 14:52:00|3071.17|3062.47|3071.63|3062.93|3072.51|3063.81|3070.7|3062|32
1629298330000|2021-08-18 14:52:10|3071.68|3062.98|3072.02|3063.32|3073.25|3064.55|3070.9|3062.2|28
1629298340000|2021-08-18 14:52:20|3072.47|3063.77|3073.32|3064.62|3073.65|3064.95|3071.76|3063.06|22
1629298350000|2021-08-18 14:52:30|3073.33|3064.63|3072.29|3063.59|3073.88|3065.18|3071.6|3062.9|19
1629298360000|2021-08-18 14:52:40|3072.32|3063.62|3073.59|3064.89|3073.62|3064.92|3072.32|3063.62|20
1629298370000|2021-08-18 14:52:50|3073.64|3064.94|3074.19|3065.49|3074.32|3065.62|3073.51|3064.81|25
1629298380000|2021-08-18 14:53:00|3074.2|3065.5|3075.09|3066.39|3075.09|3066.39|3074.08|3065.38|16
1629298390000|2021-08-18 14:53:10|3074.95|3066.25|3074.49|3065.79|3074.95|3066.25|3074.08|3065.38|11
1629298400000|2021-08-18 14:53:20|3074.39|3065.69|3074.6|3065.9|3074.61|3065.91|3074.39|3065.69|7
1629298410000|2021-08-18 14:53:30|3076.27|3067.57|3076.44|3067.74|3076.63|3067.93|3075.49|3066.79|25
1629298420000|2021-08-18 14:53:40|3076.25|3067.55|3075.42|3066.72|3076.58|3067.88|3075.4|3066.7|30
1629298430000|2021-08-18 14:53:50|3075.4|3066.7|3075.07|3066.37|3076.65|3067.95|3074.91|3066.21|30
1629298440000|2021-08-18 14:54:00|3075.19|3066.49|3073.54|3064.84|3075.3|3066.6|3073|3064.3|32
1629298450000|2021-08-18 14:54:10|3073.48|3064.78|3076.26|3067.56|3076.26|3067.56|3073.45|3064.75|37
1629298460000|2021-08-18 14:54:20|3075.64|3066.94|3076.68|3067.98|3078.29|3069.59|3075.35|3066.65|37
1629298470000|2021-08-18 14:54:30|3077.96|3069.26|3078.05|3069.35|3079.15|3070.45|3077.37|3068.67|31
1629298480000|2021-08-18 14:54:40|3077.75|3069.05|3078.58|3069.88|3078.7|3070|3077.68|3068.98|27
1629298490000|2021-08-18 14:54:50|3078.44|3069.74|3080.86|3072.16|3080.86|3072.16|3077.65|3068.95|35
1629298500000|2021-08-18 14:55:00|3080.51|3071.81|3080.71|3072.01|3082.17|3073.47|3080.14|3071.44|37
1629298510000|2021-08-18 14:55:10|3081.34|3072.64|3083.87|3075.17|3084.83|3076.13|3081.34|3072.64|40
1629298520000|2021-08-18 14:55:20|3083.86|3075.16|3081.42|3072.72|3083.86|3075.16|3081.42|3072.72|35
1629298530000|2021-08-18 14:55:30|3081.77|3073.07|3083.38|3074.68|3083.63|3074.93|3081.71|3073.01|33
1629298540000|2021-08-18 14:55:40|3083.41|3074.71|3083.72|3075.02|3083.83|3075.13|3083.2|3074.5|30
1629298550000|2021-08-18 14:55:50|3083.73|3075.03|3082.57|3073.87|3084.3|3075.6|3082.57|3073.87|34
1629298560000|2021-08-18 14:56:00|3082.33|3073.63|3084.21|3075.51|3084.25|3075.55|3081.77|3073.07|35
1629298570000|2021-08-18 14:56:10|3084.31|3075.61|3084.9|3076.2|3085.26|3076.56|3084.16|3075.46|37
1629298580000|2021-08-18 14:56:20|3085.03|3076.33|3083.21|3074.51|3085.29|3076.59|3082.86|3074.16|39
1629298590000|2021-08-18 14:56:30|3082.83|3074.13|3082.74|3074.04|3083.96|3075.26|3082.44|3073.74|38
1629298600000|2021-08-18 14:56:40|3082.79|3074.09|3081.61|3072.91|3083.24|3074.54|3081.6|3072.9|38
1629298610000|2021-08-18 14:56:50|3081.74|3073.04|3080.5|3071.8|3082|3073.3|3080.13|3071.43|35
1629298620000|2021-08-18 14:57:00|3080.56|3071.86|3079.21|3070.51|3081.69|3072.99|3079.14|3070.44|37
1629298630000|2021-08-18 14:57:10|3079.18|3070.48|3080.54|3071.84|3081.71|3073.01|3079.14|3070.44|36
1629298640000|2021-08-18 14:57:20|3080.33|3071.63|3080.18|3071.48|3080.43|3071.73|3079.25|3070.55|38
1629298650000|2021-08-18 14:57:30|3079.41|3070.71|3078.85|3070.15|3079.71|3071.01|3078.47|3069.77|37
1629298660000|2021-08-18 14:57:40|3078.87|3070.17|3079.22|3070.52|3079.37|3070.67|3078.87|3070.17|37
1629298670000|2021-08-18 14:57:50|3079.21|3070.51|3078.2|3069.5|3079.23|3070.53|3078.2|3069.5|34
1629298680000|2021-08-18 14:58:00|3077.78|3069.08|3078.05|3069.35|3078.13|3069.43|3077.64|3068.94|15
1629298690000|2021-08-18 14:58:10|3078.06|3069.36|3076.53|3067.83|3078.06|3069.36|3076.53|3067.83|26
1629298700000|2021-08-18 14:58:20|3076.77|3068.07|3076.14|3067.44|3076.97|3068.27|3076.07|3067.37|40
1629298710000|2021-08-18 14:58:30|3076.34|3067.64|3075.96|3067.26|3076.49|3067.79|3075.95|3067.25|27
1629298720000|2021-08-18 14:58:40|3076.07|3067.37|3076.04|3067.34|3076.81|3068.11|3075.98|3067.28|35
1629298730000|2021-08-18 14:58:50|3076.05|3067.35|3075.93|3067.23|3076.07|3067.37|3075.93|3067.23|19
1629298740000|2021-08-18 14:59:00|3075.92|3067.22|3076.73|3068.03|3076.8|3068.1|3075.37|3066.67|37
1629298750000|2021-08-18 14:59:10|3076.75|3068.05|3076.72|3068.02|3077.71|3069.01|3076.41|3067.71|37
1629298760000|2021-08-18 14:59:20|3076.57|3067.87|3077.6|3068.9|3077.6|3068.9|3076.54|3067.84|34
1629298770000|2021-08-18 14:59:30|3077.84|3069.14|3078.87|3070.17|3079.3|3070.6|3077.84|3069.14|29
1629298780000|2021-08-18 14:59:40|3078.66|3069.96|3078.85|3070.15|3079.26|3070.56|3078.19|3069.49|38
1629298790000|2021-08-18 14:59:50|3078.88|3070.18|3079.27|3070.57|3079.29|3070.59|3078.22|3069.52|28
1629298800000|2021-08-18 15:00:00|3079.18|3070.48|3083.17|3074.47|3083.17|3074.47|3078.83|3070.13|31
1629298810000|2021-08-18 15:00:10|3083.02|3074.32|3079.81|3071.11|3083.6|3074.9|3079.67|3070.97|36
1629298820000|2021-08-18 15:00:20|3079.82|3071.12|3079.39|3070.69|3081.02|3072.32|3079.09|3070.39|38
1629298830000|2021-08-18 15:00:30|3079.16|3070.46|3076.85|3068.15|3080.13|3071.43|3076.85|3068.15|37
1629298840000|2021-08-18 15:00:40|3076.9|3068.2|3076.32|3067.62|3077.03|3068.33|3076.32|3067.62|36
1629298850000|2021-08-18 15:00:50|3076.21|3067.51|3075.33|3066.63|3076.46|3067.76|3075.05|3066.35|33
1629298860000|2021-08-18 15:01:00|3075.55|3066.85|3075.06|3066.36|3075.55|3066.85|3075.06|3066.36|34
1629298870000|2021-08-18 15:01:10|3074.43|3065.73|3074.67|3065.97|3075.3|3066.6|3073.49|3064.79|38
1629298880000|2021-08-18 15:01:20|3074.35|3065.65|3074.68|3065.98|3074.89|3066.19|3073.87|3065.17|37
1629298890000|2021-08-18 15:01:30|3074.72|3066.02|3074.29|3065.59|3074.81|3066.11|3074.09|3065.39|30
1629298900000|2021-08-18 15:01:40|3074.27|3065.57|3073.76|3065.06|3074.29|3065.59|3073.46|3064.76|25
1629298910000|2021-08-18 15:01:50|3073.46|3064.76|3073.27|3064.57|3073.65|3064.95|3073.14|3064.44|25
1629298920000|2021-08-18 15:02:00|3073.41|3064.71|3073.37|3064.67|3073.41|3064.71|3073.27|3064.57|21
1629298930000|2021-08-18 15:02:10|3073.52|3064.82|3077.36|3068.66|3077.36|3068.66|3073.52|3064.82|35
1629298940000|2021-08-18 15:02:20|3077.62|3068.92|3076.61|3067.91|3077.88|3069.18|3076.44|3067.74|37
1629298950000|2021-08-18 15:02:30|3076.67|3067.97|3076.9|3068.2|3077.02|3068.32|3076.56|3067.86|37
1629298960000|2021-08-18 15:02:40|3076.98|3068.28|3077.1|3068.4|3077.78|3069.08|3076.98|3068.28|24
1629298970000|2021-08-18 15:02:50|3077.01|3068.31|3075.07|3066.37|3077.22|3068.52|3074.94|3066.24|30
1629298980000|2021-08-18 15:03:00|3074.91|3066.21|3074.5|3065.8|3075.31|3066.61|3074.45|3065.75|35
1629298990000|2021-08-18 15:03:10|3074.48|3065.78|3074.47|3065.77|3074.57|3065.87|3074.45|3065.75|16
1629299000000|2021-08-18 15:03:20|3074.48|3065.78|3074.49|3065.79|3074.55|3065.85|3074.48|3065.78|22
1629299010000|2021-08-18 15:03:30|3074.45|3065.75|3071.58|3062.88|3074.45|3065.75|3071.58|3062.88|26
1629299020000|2021-08-18 15:03:40|3071.46|3062.76|3072.34|3063.64|3072.91|3064.21|3071.46|3062.76|36
1629299030000|2021-08-18 15:03:50|3072.27|3063.57|3072.38|3063.68|3073.05|3064.35|3072.27|3063.57|36
1629299040000|2021-08-18 15:04:00|3072.48|3063.78|3072.89|3064.19|3073.01|3064.31|3072.19|3063.49|29
1629299050000|2021-08-18 15:04:10|3072.9|3064.2|3074.07|3065.37|3074.42|3065.72|3072.87|3064.17|31
1629299060000|2021-08-18 15:04:20|3074.1|3065.4|3072.79|3064.09|3074.15|3065.45|3072.71|3064.01|29
1629299070000|2021-08-18 15:04:30|3072.74|3064.04|3073.54|3064.84|3073.78|3065.08|3072.61|3063.91|29
1629299080000|2021-08-18 15:04:40|3073.56|3064.86|3073.02|3064.32|3073.7|3065|3072.84|3064.14|31
1629299090000|2021-08-18 15:04:50|3072.98|3064.28|3072.06|3063.36|3073.16|3064.46|3071.42|3062.72|39
1629299100000|2021-08-18 15:05:00|3072.12|3063.42|3071.88|3063.18|3073.01|3064.31|3071.67|3062.97|37
1629299110000|2021-08-18 15:05:10|3071.64|3062.94|3071.99|3063.29|3072.4|3063.7|3071.64|3062.94|35
1629299120000|2021-08-18 15:05:20|3071.77|3063.07|3070.9|3062.2|3071.77|3063.07|3070.69|3061.99|36
1629299130000|2021-08-18 15:05:30|3070.91|3062.21|3070.91|3062.21|3071.09|3062.39|3070.81|3062.11|26
1629299140000|2021-08-18 15:05:40|3070.92|3062.22|3069.71|3061.01|3071|3062.3|3069.24|3060.54|35
1629299150000|2021-08-18 15:05:50|3069.74|3061.04|3069.12|3060.42|3069.75|3061.05|3069.1|3060.4|35
1629299160000|2021-08-18 15:06:00|3069.14|3060.44|3069.28|3060.58|3070.76|3062.06|3068.56|3059.86|36
1629299170000|2021-08-18 15:06:10|3069.06|3060.36|3068.71|3060.01|3069.27|3060.57|3068.65|3059.95|25
1629299180000|2021-08-18 15:06:20|3068.72|3060.02|3069.65|3060.95|3069.69|3060.99|3068.72|3060.02|21
1629299190000|2021-08-18 15:06:30|3069.66|3060.96|3069.66|3060.96|3069.98|3061.28|3069.42|3060.72|35
1629299200000|2021-08-18 15:06:40|3069.61|3060.91|3070.76|3062.06|3071.07|3062.37|3069.61|3060.91|32
1629299210000|2021-08-18 15:06:50|3070.32|3061.62|3070.58|3061.88|3070.58|3061.88|3069.82|3061.12|33
1629299220000|2021-08-18 15:07:00|3070.69|3061.99|3071.23|3062.53|3071.28|3062.58|3070.35|3061.65|39
1629299230000|2021-08-18 15:07:10|3071.28|3062.58|3075.11|3066.41|3075.54|3066.84|3071.28|3062.58|39
1629299240000|2021-08-18 15:07:20|3075.15|3066.45|3074.8|3066.1|3075.37|3066.67|3074.22|3065.52|39
1629299250000|2021-08-18 15:07:30|3074.83|3066.13|3074.39|3065.69|3074.83|3066.13|3073.81|3065.11|38
1629299260000|2021-08-18 15:07:40|3074.26|3065.56|3073.91|3065.21|3074.49|3065.79|3073.54|3064.84|36
1629299270000|2021-08-18 15:07:50|3074.04|3065.34|3074.12|3065.42|3074.79|3066.09|3073.89|3065.19|36
1629299280000|2021-08-18 15:08:00|3074.03|3065.33|3074.92|3066.22|3074.92|3066.22|3073.96|3065.26|36
1629299290000|2021-08-18 15:08:10|3074.94|3066.24|3075.17|3066.47|3075.17|3066.47|3074.72|3066.02|29
1629299300000|2021-08-18 15:08:20|3075.32|3066.62|3075.68|3066.98|3075.93|3067.23|3075.25|3066.55|28
1629299310000|2021-08-18 15:08:30|3075.54|3066.84|3075.48|3066.78|3075.59|3066.89|3075.28|3066.58|26
1629299320000|2021-08-18 15:08:40|3075.47|3066.77|3075.52|3066.82|3075.54|3066.84|3075.36|3066.66|10
1629299330000|2021-08-18 15:08:50|3075.71|3067.01|3076.06|3067.36|3076.07|3067.37|3075.39|3066.69|16
1629299340000|2021-08-18 15:09:00|3076.05|3067.35|3076.21|3067.51|3076.85|3068.15|3075.32|3066.62|33
1629299350000|2021-08-18 15:09:10|3076.23|3067.53|3076.37|3067.67|3076.68|3067.98|3076.09|3067.39|38
1629299360000|2021-08-18 15:09:20|3076.35|3067.65|3076.5|3067.8|3076.67|3067.97|3076.15|3067.45|39
1629299370000|2021-08-18 15:09:30|3075.92|3067.22|3071.64|3062.94|3076.75|3068.05|3071.64|3062.94|38
1629299380000|2021-08-18 15:09:40|3071.61|3062.91|3072.14|3063.44|3072.33|3063.63|3071.21|3062.51|35
1629299390000|2021-08-18 15:09:50|3071.77|3063.07|3071.06|3062.36|3071.86|3063.16|3070.19|3061.49|38
1629299400000|2021-08-18 15:10:00|3071.3|3062.6|3072.28|3063.58|3072.32|3063.62|3071.17|3062.47|35
1629299410000|2021-08-18 15:10:10|3072.3|3063.6|3072.36|3063.66|3072.91|3064.21|3071.78|3063.08|33
1629299420000|2021-08-18 15:10:20|3072.16|3063.46|3070.74|3062.04|3072.37|3063.67|3070.62|3061.92|31
1629299430000|2021-08-18 15:10:30|3070.72|3062.02|3071.25|3062.55|3071.42|3062.72|3070.24|3061.54|36
1629299440000|2021-08-18 15:10:40|3071.32|3062.62|3069.8|3061.1|3072.57|3063.87|3069.8|3061.1|38
1629299450000|2021-08-18 15:10:50|3069.57|3060.87|3069.57|3060.87|3070.29|3061.59|3069.11|3060.41|40
1629299460000|2021-08-18 15:11:00|3069.46|3060.76|3069.28|3060.58|3070.07|3061.37|3069.2|3060.5|37
1629299470000|2021-08-18 15:11:10|3069.27|3060.57|3069.36|3060.66|3069.87|3061.17|3069.03|3060.33|38
1629299480000|2021-08-18 15:11:20|3069.28|3060.58|3069.22|3060.52|3069.91|3061.21|3069.04|3060.34|38
1629299490000|2021-08-18 15:11:30|3069.35|3060.65|3070.73|3062.03|3070.74|3062.04|3069.3|3060.6|34
1629299500000|2021-08-18 15:11:40|3070.66|3061.96|3072.41|3063.71|3072.41|3063.71|3070.05|3061.35|35
1629299510000|2021-08-18 15:11:50|3072.42|3063.72|3072.98|3064.28|3074|3065.3|3072.42|3063.72|36
1629299520000|2021-08-18 15:12:00|3072.9|3064.2|3074.95|3066.25|3075.15|3066.45|3072.8|3064.1|37
1629299530000|2021-08-18 15:12:10|3074.64|3065.94|3074.44|3065.74|3074.99|3066.29|3074.12|3065.42|34
1629299540000|2021-08-18 15:12:20|3074.45|3065.75|3075.9|3067.2|3076.42|3067.72|3074.28|3065.58|38
1629299550000|2021-08-18 15:12:30|3076.01|3067.31|3076.28|3067.58|3076.9|3068.2|3075.95|3067.25|27
1629299560000|2021-08-18 15:12:40|3076.09|3067.39|3076.24|3067.54|3076.6|3067.9|3075.79|3067.09|34
1629299570000|2021-08-18 15:12:50|3076.08|3067.38|3074.52|3065.82|3076.24|3067.54|3074.28|3065.58|22
1629299580000|2021-08-18 15:13:00|3074.61|3065.91|3075.05|3066.35|3075.98|3067.28|3074.6|3065.9|32
1629299590000|2021-08-18 15:13:10|3074.72|3066.02|3075.07|3066.37|3075.81|3067.11|3074.7|3066|37
1629299600000|2021-08-18 15:13:20|3075.17|3066.47|3072.78|3064.08|3075.19|3066.49|3072.64|3063.94|35
1629299610000|2021-08-18 15:13:30|3072.8|3064.1|3072.03|3063.33|3072.85|3064.15|3071.56|3062.86|29
1629299620000|2021-08-18 15:13:40|3072|3063.3|3069.98|3061.28|3072|3063.3|3069.98|3061.28|33
1629299630000|2021-08-18 15:13:50|3069.56|3060.86|3069.44|3060.74|3069.56|3060.86|3069.07|3060.37|30
1629299640000|2021-08-18 15:14:00|3069.48|3060.78|3069.75|3061.05|3070.07|3061.37|3069.43|3060.73|37
1629299650000|2021-08-18 15:14:10|3069.91|3061.21|3069.37|3060.67|3070.03|3061.33|3069.37|3060.67|39
1629299660000|2021-08-18 15:14:20|3069.36|3060.66|3068.84|3060.14|3069.36|3060.66|3068.84|3060.14|23
1629299670000|2021-08-18 15:14:30|3068.85|3060.15|3068.37|3059.67|3068.91|3060.21|3067.81|3059.11|37
1629299680000|2021-08-18 15:14:40|3068.54|3059.84|3068.77|3060.07|3068.83|3060.13|3068.26|3059.56|35
1629299690000|2021-08-18 15:14:50|3068.78|3060.08|3068.16|3059.46|3069.04|3060.34|3068.08|3059.38|37
1629299700000|2021-08-18 15:15:00|3068.21|3059.51|3069.15|3060.45|3069.15|3060.45|3067.62|3058.92|38
1629299710000|2021-08-18 15:15:10|3069.13|3060.43|3071.81|3063.11|3071.9|3063.2|3068.79|3060.09|35
1629299720000|2021-08-18 15:15:20|3071.9|3063.2|3072.81|3064.11|3073.46|3064.76|3071.89|3063.19|39
1629299730000|2021-08-18 15:15:30|3072.78|3064.08|3072.68|3063.98|3072.81|3064.11|3071.27|3062.57|38
1629299740000|2021-08-18 15:15:40|3072.41|3063.71|3072.06|3063.36|3072.42|3063.72|3071.86|3063.16|36
1629299750000|2021-08-18 15:15:50|3072.1|3063.4|3071.98|3063.28|3072.1|3063.4|3071.74|3063.04|35
1629299760000|2021-08-18 15:16:00|3072.03|3063.33|3072.56|3063.86|3074.14|3065.44|3071.94|3063.24|37
1629299770000|2021-08-18 15:16:10|3072.51|3063.81|3072.75|3064.05|3073.02|3064.32|3072.13|3063.43|37
1629299780000|2021-08-18 15:16:20|3072.71|3064.01|3072.96|3064.26|3073.02|3064.32|3072.57|3063.87|33
1629299790000|2021-08-18 15:16:30|3072.95|3064.25|3071.28|3062.58|3072.95|3064.25|3070.98|3062.28|15
1629299800000|2021-08-18 15:16:40|3071.17|3062.47|3070.12|3061.42|3071.27|3062.57|3070.11|3061.41|15
1629299810000|2021-08-18 15:16:50|3070.1|3061.4|3067.91|3059.21|3070.1|3061.4|3067.91|3059.21|28
1629299820000|2021-08-18 15:17:00|3068.05|3059.35|3067.9|3059.2|3068.14|3059.44|3067.9|3059.2|19
1629299830000|2021-08-18 15:17:10|3067.87|3059.17|3065.34|3056.64|3067.87|3059.17|3064.81|3056.11|24
1629299840000|2021-08-18 15:17:20|3064.92|3056.22|3064|3055.3|3065.35|3056.65|3063.27|3054.57|30
1629299850000|2021-08-18 15:17:30|3063.91|3055.21|3065.52|3056.82|3065.53|3056.83|3063.55|3054.85|35
1629299860000|2021-08-18 15:17:40|3065.19|3056.49|3065.82|3057.12|3066.47|3057.77|3065.18|3056.48|37
1629299870000|2021-08-18 15:17:50|3065.51|3056.81|3064.99|3056.29|3066.05|3057.35|3064.84|3056.14|35
1629299880000|2021-08-18 15:18:00|3065.37|3056.67|3065.09|3056.39|3065.56|3056.86|3064.72|3056.02|36
1629299890000|2021-08-18 15:18:10|3064.98|3056.28|3064.07|3055.37|3065.41|3056.71|3064.01|3055.31|37
1629299900000|2021-08-18 15:18:20|3064.03|3055.33|3063.81|3055.11|3064.27|3055.57|3063.81|3055.11|11
1629299910000|2021-08-18 15:18:30|3063.85|3055.15|3063.82|3055.12|3064.6|3055.9|3063.81|3055.11|26
1629299920000|2021-08-18 15:18:40|3063.81|3055.11|3062.76|3054.06|3063.81|3055.11|3062.76|3054.06|9
1629299930000|2021-08-18 15:18:50|3062.75|3054.05|3063.02|3054.32|3063.36|3054.66|3062.14|3053.44|19
1629299940000|2021-08-18 15:19:00|3063.1|3054.4|3062.25|3053.55|3064.16|3055.46|3062.1|3053.4|27
1629299950000|2021-08-18 15:19:10|3062.46|3053.76|3063.37|3054.67|3064.01|3055.31|3062.28|3053.58|34
1629299960000|2021-08-18 15:19:20|3063.68|3054.98|3065.76|3057.06|3066.1|3057.4|3063.63|3054.93|38
1629299970000|2021-08-18 15:19:30|3065.36|3056.66|3069.64|3060.94|3069.64|3060.94|3065.23|3056.53|37
1629299980000|2021-08-18 15:19:40|3068.87|3060.17|3066.91|3058.21|3069.52|3060.82|3066.8|3058.1|36
1629299990000|2021-08-18 15:19:50|3067.08|3058.38|3066.29|3057.59|3067.08|3058.38|3065.78|3057.08|39
1629300000000|2021-08-18 15:20:00|3066.31|3057.61|3067.23|3058.53|3067.23|3058.53|3066.29|3057.59|33
1629300010000|2021-08-18 15:20:10|3067.26|3058.56|3067.48|3058.78|3067.49|3058.79|3067.22|3058.52|20
1629300020000|2021-08-18 15:20:20|3067.47|3058.77|3067.21|3058.51|3067.47|3058.77|3066.68|3057.98|24
1629300030000|2021-08-18 15:20:30|3067.25|3058.55|3068.14|3059.44|3068.14|3059.44|3067.21|3058.51|8
1629300040000|2021-08-18 15:20:40|3068.43|3059.73|3068.61|3059.91|3069.13|3060.43|3067.83|3059.13|26
1629300050000|2021-08-18 15:20:50|3068.02|3059.32|3069.15|3060.45|3069.15|3060.45|3068.02|3059.32|34
1629300060000|2021-08-18 15:21:00|3069.2|3060.5|3071.83|3063.13|3071.94|3063.24|3068.38|3059.68|24
1629300070000|2021-08-18 15:21:10|3072.44|3063.74|3071.82|3063.12|3072.53|3063.83|3071.68|3062.98|36
1629300080000|2021-08-18 15:21:20|3072.18|3063.48|3071.28|3062.58|3072.18|3063.48|3070.12|3061.42|39
1629300090000|2021-08-18 15:21:30|3071.24|3062.54|3070.24|3061.54|3071.29|3062.59|3069.89|3061.19|39
1629300100000|2021-08-18 15:21:40|3070.25|3061.55|3069.6|3060.9|3070.38|3061.68|3069.53|3060.83|37
1629300110000|2021-08-18 15:21:50|3069.78|3061.08|3069.25|3060.55|3070.89|3062.19|3069.25|3060.55|38
1629300120000|2021-08-18 15:22:00|3069.17|3060.47|3067.73|3059.03|3069.57|3060.87|3067.64|3058.94|31
1629300130000|2021-08-18 15:22:10|3067.69|3058.99|3067.66|3058.96|3067.84|3059.14|3067.45|3058.75|31
1629300140000|2021-08-18 15:22:20|3067.58|3058.88|3066.32|3057.62|3067.75|3059.05|3066.32|3057.62|34
1629300150000|2021-08-18 15:22:30|3066.2|3057.5|3068.2|3059.5|3068.2|3059.5|3065.56|3056.86|36
1629300160000|2021-08-18 15:22:40|3068.22|3059.52|3067.43|3058.73|3068.22|3059.52|3067.15|3058.45|35
1629300170000|2021-08-18 15:22:50|3067.51|3058.81|3067.63|3058.93|3067.97|3059.27|3067.39|3058.69|35
1629300180000|2021-08-18 15:23:00|3067.5|3058.8|3067.51|3058.81|3067.6|3058.9|3066.43|3057.73|36
1629300190000|2021-08-18 15:23:10|3067.52|3058.82|3065.25|3056.55|3068.57|3059.87|3065.07|3056.37|33
1629300200000|2021-08-18 15:23:20|3065.63|3056.93|3064.8|3056.1|3065.77|3057.07|3064.65|3055.95|37
1629300210000|2021-08-18 15:23:30|3064.79|3056.09|3064.89|3056.19|3064.89|3056.19|3064.22|3055.52|32
1629300220000|2021-08-18 15:23:40|3064.88|3056.18|3065|3056.3|3066.13|3057.43|3064.76|3056.06|32
1629300230000|2021-08-18 15:23:50|3064.88|3056.18|3065.63|3056.93|3066.03|3057.33|3064.85|3056.15|33
1629300240000|2021-08-18 15:24:00|3065.68|3056.98|3066.13|3057.43|3066.5|3057.8|3065.68|3056.98|35
1629300250000|2021-08-18 15:24:10|3066.12|3057.42|3064.71|3056.01|3066.27|3057.57|3064.71|3056.01|27
1629300260000|2021-08-18 15:24:20|3064.73|3056.03|3064.13|3055.43|3064.73|3056.03|3064.13|3055.43|15
1629300270000|2021-08-18 15:24:30|3064.36|3055.66|3062.99|3054.29|3064.37|3055.67|3062.99|3054.29|26
1629300280000|2021-08-18 15:24:40|3063.45|3054.75|3062.8|3054.1|3063.81|3055.11|3062.3|3053.6|33
1629300290000|2021-08-18 15:24:50|3062.77|3054.07|3061.91|3053.21|3063.14|3054.44|3061.89|3053.19|27
1629300300000|2021-08-18 15:25:00|3061.56|3052.86|3062.17|3053.47|3063.5|3054.8|3061.28|3052.58|35
1629300310000|2021-08-18 15:25:10|3061.88|3053.18|3062.99|3054.29|3063.04|3054.34|3061.16|3052.46|39
1629300320000|2021-08-18 15:25:20|3063.02|3054.32|3062.62|3053.92|3063.56|3054.86|3062.38|3053.68|37
1629300330000|2021-08-18 15:25:30|3062.56|3053.86|3062.45|3053.75|3063.09|3054.39|3062.11|3053.41|33
1629300340000|2021-08-18 15:25:40|3062.56|3053.86|3062.29|3053.59|3063.39|3054.69|3062.24|3053.54|33
1629300350000|2021-08-18 15:25:50|3062.41|3053.71|3062.3|3053.6|3062.65|3053.95|3062.2|3053.5|38
1629300360000|2021-08-18 15:26:00|3062.34|3053.64|3062.58|3053.88|3063.26|3054.56|3062.25|3053.55|35
1629300370000|2021-08-18 15:26:10|3062.65|3053.95|3062.72|3054.02|3062.85|3054.15|3062.52|3053.82|39
1629300380000|2021-08-18 15:26:20|3062.65|3053.95|3063.08|3054.38|3063.37|3054.67|3062.65|3053.95|34
1629300390000|2021-08-18 15:26:30|3063.06|3054.36|3061.22|3052.52|3063.17|3054.47|3061.22|3052.52|29
1629300400000|2021-08-18 15:26:40|3061.41|3052.71|3060.87|3052.17|3062.01|3053.31|3060.83|3052.13|36
1629300410000|2021-08-18 15:26:50|3060.86|3052.16|3060.88|3052.18|3060.98|3052.28|3060.84|3052.14|27
1629300420000|2021-08-18 15:27:00|3060.98|3052.28|3060.76|3052.06|3061.39|3052.69|3060.76|3052.06|28
1629300430000|2021-08-18 15:27:10|3060.6|3051.9|3060.31|3051.61|3060.67|3051.97|3060.07|3051.37|37
1629300440000|2021-08-18 15:27:20|3060.29|3051.59|3060.25|3051.55|3060.38|3051.68|3060.04|3051.34|25
1629300450000|2021-08-18 15:27:30|3060.35|3051.65|3060.26|3051.56|3061.31|3052.61|3060.25|3051.55|35
1629300460000|2021-08-18 15:27:40|3060.43|3051.73|3060.92|3052.22|3061.01|3052.31|3060.43|3051.73|35
1629300470000|2021-08-18 15:27:50|3060.9|3052.2|3062.03|3053.33|3062.3|3053.6|3060.47|3051.77|31
1629300480000|2021-08-18 15:28:00|3061.81|3053.11|3062.23|3053.53|3062.78|3054.08|3061.81|3053.11|29
1629300490000|2021-08-18 15:28:10|3062.33|3053.63|3062.2|3053.5|3062.53|3053.83|3062.2|3053.5|24
1629300500000|2021-08-18 15:28:20|3062.24|3053.54|3061.73|3053.03|3062.24|3053.54|3061.63|3052.93|25
1629300510000|2021-08-18 15:28:30|3061.72|3053.02|3061.69|3052.99|3061.9|3053.2|3061.64|3052.94|32
1629300520000|2021-08-18 15:28:40|3061.72|3053.02|3062.88|3054.18|3062.89|3054.19|3061.56|3052.86|31
1629300530000|2021-08-18 15:28:50|3062.9|3054.2|3063.89|3055.19|3064.15|3055.45|3062.59|3053.89|29
1629300540000|2021-08-18 15:29:00|3064.03|3055.33|3064.74|3056.04|3064.96|3056.26|3063.21|3054.51|35
1629300550000|2021-08-18 15:29:10|3064.79|3056.09|3064.8|3056.1|3065.1|3056.4|3064.58|3055.88|30
1629300560000|2021-08-18 15:29:20|3064.77|3056.07|3064.65|3055.95|3064.9|3056.2|3063.51|3054.81|36
1629300570000|2021-08-18 15:29:30|3064.74|3056.04|3064.53|3055.83|3064.74|3056.04|3064.28|3055.58|31
1629300580000|2021-08-18 15:29:40|3064.36|3055.66|3062.67|3053.97|3064.53|3055.83|3062.67|3053.97|33
1629300590000|2021-08-18 15:29:50|3062.48|3053.78|3061.32|3052.62|3062.5|3053.8|3061.32|3052.62|38
1629300600000|2021-08-18 15:30:00|3061.57|3052.87|3060.69|3051.99|3061.6|3052.9|3060.67|3051.97|24
1629300610000|2021-08-18 15:30:10|3060.68|3051.98|3060.17|3051.47|3060.87|3052.17|3060.04|3051.34|18
1629300620000|2021-08-18 15:30:20|3060.18|3051.48|3059.25|3050.55|3060.66|3051.96|3059.23|3050.53|37
1629300630000|2021-08-18 15:30:30|3059.33|3050.63|3059.06|3050.36|3059.33|3050.63|3059.04|3050.34|27
1629300640000|2021-08-18 15:30:40|3059.05|3050.35|3059.12|3050.42|3059.35|3050.65|3059.01|3050.31|25
1629300650000|2021-08-18 15:30:50|3059.04|3050.34|3059.34|3050.64|3059.34|3050.64|3058.66|3049.96|24
1629300660000|2021-08-18 15:31:00|3059.19|3050.49|3063.59|3054.89|3063.86|3055.16|3059.19|3050.49|36
1629300670000|2021-08-18 15:31:10|3063.94|3055.24|3064.8|3056.1|3064.96|3056.26|3063.94|3055.24|36
1629300680000|2021-08-18 15:31:20|3064.9|3056.2|3065.21|3056.51|3065.24|3056.54|3063.65|3054.95|37
1629300690000|2021-08-18 15:31:30|3065.24|3056.54|3065.54|3056.84|3065.68|3056.98|3065.14|3056.44|33
1629300700000|2021-08-18 15:31:40|3065.6|3056.9|3066.63|3057.93|3066.68|3057.98|3065.6|3056.9|35
1629300710000|2021-08-18 15:31:50|3066.62|3057.92|3069.02|3060.32|3069.03|3060.33|3066.62|3057.92|24
1629300720000|2021-08-18 15:32:00|3068.87|3060.17|3068.12|3059.42|3068.87|3060.17|3068.12|3059.42|31
1629300730000|2021-08-18 15:32:10|3068.15|3059.45|3067.38|3058.68|3068.21|3059.51|3066.68|3057.98|33
1629300740000|2021-08-18 15:32:20|3067.13|3058.43|3066.13|3057.43|3067.13|3058.43|3065.87|3057.17|22
1629300750000|2021-08-18 15:32:30|3066.05|3057.35|3067.19|3058.49|3067.22|3058.52|3065.87|3057.17|36
1629300760000|2021-08-18 15:32:40|3066.95|3058.25|3067.85|3059.15|3067.86|3059.16|3066.95|3058.25|33
1629300770000|2021-08-18 15:32:50|3067.8|3059.1|3067.85|3059.15|3068|3059.3|3067.58|3058.88|33
1629300780000|2021-08-18 15:33:00|3067.83|3059.13|3066.27|3057.57|3067.83|3059.13|3065.38|3056.68|38
1629300790000|2021-08-18 15:33:10|3066.25|3057.55|3067.14|3058.44|3067.14|3058.44|3066.05|3057.35|37
1629300800000|2021-08-18 15:33:20|3067.22|3058.52|3065.5|3056.8|3067.34|3058.64|3065.5|3056.8|36
1629300810000|2021-08-18 15:33:30|3065.61|3056.91|3065.71|3057.01|3066.46|3057.76|3065.49|3056.79|35
1629300820000|2021-08-18 15:33:40|3065.78|3057.08|3067.25|3058.55|3067.27|3058.57|3065.78|3057.08|36
1629300830000|2021-08-18 15:33:50|3067.19|3058.49|3067.63|3058.93|3068.27|3059.57|3066.95|3058.25|39
1629300840000|2021-08-18 15:34:00|3067.66|3058.96|3065.83|3057.13|3067.85|3059.15|3065.72|3057.02|36
1629300850000|2021-08-18 15:34:10|3066.36|3057.66|3067.6|3058.9|3067.69|3058.99|3066.07|3057.37|30
1629300860000|2021-08-18 15:34:20|3067.57|3058.87|3066.75|3058.05|3067.64|3058.94|3066.75|3058.05|34
1629300870000|2021-08-18 15:34:30|3066.64|3057.94|3065.11|3056.41|3066.64|3057.94|3065.11|3056.41|37
1629300880000|2021-08-18 15:34:40|3065.07|3056.37|3065.16|3056.46|3065.46|3056.76|3064.99|3056.29|30
1629300890000|2021-08-18 15:34:50|3065.15|3056.45|3065.36|3056.66|3066.12|3057.42|3065.09|3056.39|38
1629300900000|2021-08-18 15:35:00|3065.32|3056.62|3065.35|3056.65|3065.37|3056.67|3064.39|3055.69|21
1629300910000|2021-08-18 15:35:10|3065.28|3056.58|3066.48|3057.78|3066.48|3057.78|3065.22|3056.52|18
1629300920000|2021-08-18 15:35:20|3066.26|3057.56|3067.17|3058.47|3067.52|3058.82|3066.26|3057.56|30
1629300930000|2021-08-18 15:35:30|3067.16|3058.46|3067.26|3058.56|3067.33|3058.63|3067.06|3058.36|20
1629300940000|2021-08-18 15:35:40|3067.27|3058.57|3068.09|3059.39|3068.09|3059.39|3067.26|3058.56|25
1629300950000|2021-08-18 15:35:50|3068.31|3059.61|3069.24|3060.54|3069.24|3060.54|3068.28|3059.58|22
1629300960000|2021-08-18 15:36:00|3069.39|3060.69|3071.89|3063.19|3071.89|3063.19|3069.39|3060.69|37
1629300970000|2021-08-18 15:36:10|3072.1|3063.4|3071.95|3063.25|3072.19|3063.49|3071.73|3063.03|26
1629300980000|2021-08-18 15:36:20|3072.02|3063.32|3072.03|3063.33|3072.03|3063.33|3071.18|3062.48|33
1629300990000|2021-08-18 15:36:30|3072.02|3063.32|3072.58|3063.88|3072.81|3064.11|3071.54|3062.84|32
1629301000000|2021-08-18 15:36:40|3072.7|3064|3073.12|3064.42|3073.51|3064.81|3072.54|3063.84|31
1629301010000|2021-08-18 15:36:50|3073.26|3064.56|3073.4|3064.7|3073.44|3064.74|3073.19|3064.49|28
1629301020000|2021-08-18 15:37:00|3073.39|3064.69|3072.03|3063.33|3073.4|3064.7|3071.9|3063.2|36
1629301030000|2021-08-18 15:37:10|3072.01|3063.31|3071.38|3062.68|3072.14|3063.44|3071.36|3062.66|28
1629301040000|2021-08-18 15:37:20|3071.41|3062.71|3071.21|3062.51|3071.49|3062.79|3070.97|3062.27|13
1629301050000|2021-08-18 15:37:30|3071.08|3062.38|3069.14|3060.44|3071.2|3062.5|3068.78|3060.08|26
1629301060000|2021-08-18 15:37:40|3069.22|3060.52|3069.89|3061.19|3069.99|3061.29|3069.22|3060.52|28
1629301070000|2021-08-18 15:37:50|3069.87|3061.17|3070.03|3061.33|3070.03|3061.33|3069.86|3061.16|16
1629301080000|2021-08-18 15:38:00|3070.04|3061.34|3070.27|3061.57|3070.39|3061.69|3070|3061.3|30
1629301090000|2021-08-18 15:38:10|3070.24|3061.54|3071.45|3062.75|3071.83|3063.13|3070.09|3061.39|25
1629301100000|2021-08-18 15:38:20|3071.51|3062.81|3071.97|3063.27|3072.09|3063.39|3071.19|3062.49|33
1629301110000|2021-08-18 15:38:30|3071.98|3063.28|3071.77|3063.07|3072.28|3063.58|3071.45|3062.75|37
1629301120000|2021-08-18 15:38:40|3071.88|3063.18|3071.81|3063.11|3072.14|3063.44|3071.42|3062.72|35
1629301130000|2021-08-18 15:38:50|3071.36|3062.66|3071.93|3063.23|3072.05|3063.35|3071.15|3062.45|38
1629301140000|2021-08-18 15:39:00|3071.94|3063.24|3073.36|3064.66|3073.39|3064.69|3071.94|3063.24|29
1629301150000|2021-08-18 15:39:10|3073.32|3064.62|3074.46|3065.76|3074.54|3065.84|3073.16|3064.46|29
1629301160000|2021-08-18 15:39:20|3074.43|3065.73|3074.58|3065.88|3075|3066.3|3074.26|3065.56|31
1629301170000|2021-08-18 15:39:30|3074.54|3065.84|3075.46|3066.76|3075.58|3066.88|3074.46|3065.76|25
1629301180000|2021-08-18 15:39:40|3075.4|3066.7|3074.76|3066.06|3075.44|3066.74|3074.53|3065.83|29
1629301190000|2021-08-18 15:39:50|3074.77|3066.07|3074.89|3066.19|3075.79|3067.09|3074.69|3065.99|29
1629301200000|2021-08-18 15:40:00|3074.93|3066.23|3074.74|3066.04|3076.06|3067.36|3074.63|3065.93|34
1629301210000|2021-08-18 15:40:10|3074.53|3065.83|3075.34|3066.64|3075.71|3067.01|3074.03|3065.33|40
1629301220000|2021-08-18 15:40:20|3075.61|3066.91|3075.9|3067.2|3075.97|3067.27|3074.97|3066.27|37
1629301230000|2021-08-18 15:40:30|3075.87|3067.17|3075.46|3066.76|3076.05|3067.35|3075.31|3066.61|24
1629301240000|2021-08-18 15:40:40|3075.25|3066.55|3075.55|3066.85|3075.6|3066.9|3075.25|3066.55|14
1629301250000|2021-08-18 15:40:50|3075.6|3066.9|3075.55|3066.85|3075.66|3066.96|3075.55|3066.85|8
1629301260000|2021-08-18 15:41:00|3075.6|3066.9|3076.3|3067.6|3076.33|3067.63|3075.6|3066.9|15
1629301270000|2021-08-18 15:41:10|3076.21|3067.51|3076.3|3067.6|3076.3|3067.6|3076.13|3067.43|9
1629301280000|2021-08-18 15:41:20|3076.17|3067.47|3076.15|3067.45|3076.26|3067.56|3076.15|3067.45|7
1629301290000|2021-08-18 15:41:30|3076.16|3067.46|3075.81|3067.11|3076.32|3067.62|3075.81|3067.11|27
1629301300000|2021-08-18 15:41:40|3075.83|3067.13|3075.51|3066.81|3075.83|3067.13|3074.95|3066.25|27
1629301310000|2021-08-18 15:41:50|3075.66|3066.96|3075.39|3066.69|3075.89|3067.19|3075.25|3066.55|29
1629301320000|2021-08-18 15:42:00|3075.82|3067.12|3075.52|3066.82|3076.24|3067.54|3075.39|3066.69|35
1629301330000|2021-08-18 15:42:10|3075.76|3067.06|3075|3066.3|3075.86|3067.16|3074.08|3065.38|35
1629301340000|2021-08-18 15:42:20|3075.06|3066.36|3076.92|3068.22|3076.95|3068.25|3074.75|3066.05|28
1629301350000|2021-08-18 15:42:30|3076.79|3068.09|3078.1|3069.4|3078.23|3069.53|3076.62|3067.92|30
1629301360000|2021-08-18 15:42:40|3077.31|3068.61|3078.17|3069.47|3078.88|3070.18|3077.22|3068.52|26
1629301370000|2021-08-18 15:42:50|3077.83|3069.13|3077.82|3069.12|3079|3070.3|3077.42|3068.72|11
1629301380000|2021-08-18 15:43:00|3077.85|3069.15|3078.38|3069.68|3078.85|3070.15|3077.45|3068.75|22
1629301390000|2021-08-18 15:43:10|3078.31|3069.61|3077.82|3069.12|3078.38|3069.68|3077.71|3069.01|29
1629301400000|2021-08-18 15:43:20|3077.81|3069.11|3079|3070.3|3079|3070.3|3077.81|3069.11|18
1629301410000|2021-08-18 15:43:30|3079.01|3070.31|3078.69|3069.99|3079.01|3070.31|3078.69|3069.99|11
1629301420000|2021-08-18 15:43:40|3078.59|3069.89|3078.51|3069.81|3078.69|3069.99|3078.43|3069.73|4
1629301430000|2021-08-18 15:43:50|3078.52|3069.82|3078.7|3070|3078.87|3070.17|3078.52|3069.82|16
1629301440000|2021-08-18 15:44:00|3078.74|3070.04|3078.62|3069.92|3078.9|3070.2|3078.45|3069.75|34
1629301450000|2021-08-18 15:44:10|3078.71|3070.01|3078.7|3070|3078.91|3070.21|3078.5|3069.8|27
1629301460000|2021-08-18 15:44:20|3078.72|3070.02|3078.71|3070.01|3079.54|3070.84|3078.54|3069.84|31
1629301470000|2021-08-18 15:44:30|3078.65|3069.95|3078.64|3069.94|3079.2|3070.5|3078.64|3069.94|36
1629301480000|2021-08-18 15:44:40|3078.73|3070.03|3074.8|3066.1|3078.73|3070.03|3074.3|3065.6|34
1629301490000|2021-08-18 15:44:50|3074.88|3066.18|3076.13|3067.43|3077.19|3068.49|3074.88|3066.18|39
1629301500000|2021-08-18 15:45:00|3076.08|3067.38|3077.36|3068.66|3078.31|3069.61|3075.88|3067.18|31
1629301510000|2021-08-18 15:45:10|3077.31|3068.61|3079.81|3071.11|3079.86|3071.16|3077.31|3068.61|27
1629301520000|2021-08-18 15:45:20|3079.99|3071.29|3080.23|3071.53|3080.5|3071.8|3079.99|3071.29|15
1629301530000|2021-08-18 15:45:30|3080.45|3071.75|3081.29|3072.59|3081.29|3072.59|3080.35|3071.65|25
1629301540000|2021-08-18 15:45:40|3081.51|3072.81|3084.06|3075.36|3084.09|3075.39|3081.4|3072.7|22
1629301550000|2021-08-18 15:45:50|3084.09|3075.39|3083.05|3074.35|3084.09|3075.39|3081.3|3072.6|18
1629301560000|2021-08-18 15:46:00|3082.64|3073.94|3082.55|3073.85|3082.87|3074.17|3081.86|3073.16|29
1629301570000|2021-08-18 15:46:10|3082.52|3073.82|3085.48|3076.78|3085.48|3076.78|3082.51|3073.81|37
1629301580000|2021-08-18 15:46:20|3084.9|3076.2|3088.23|3079.53|3088.76|3080.06|3084.26|3075.56|30
1629301590000|2021-08-18 15:46:30|3089.62|3080.92|3096.4|3087.7|3096.4|3087.7|3089.62|3080.92|40
1629301600000|2021-08-18 15:46:40|3096.36|3087.66|3095.5|3086.8|3096.36|3087.66|3093.88|3085.18|37
1629301610000|2021-08-18 15:46:50|3095.84|3087.14|3100.45|3091.75|3100.45|3091.75|3095.7|3087|38
1629301620000|2021-08-18 15:47:00|3099.37|3090.67|3102.65|3093.95|3102.92|3094.22|3098.86|3090.16|37
1629301630000|2021-08-18 15:47:10|3101.96|3093.26|3102.88|3094.18|3102.88|3094.18|3099.03|3090.33|37
1629301640000|2021-08-18 15:47:20|3102.9|3094.2|3110.07|3101.37|3110.31|3101.61|3102.54|3093.84|37
1629301650000|2021-08-18 15:47:30|3109.95|3101.25|3107.4|3098.7|3109.95|3101.25|3106.05|3097.35|40
1629301660000|2021-08-18 15:47:40|3107.77|3099.07|3107.44|3098.74|3109.22|3100.52|3106.61|3097.91|38
1629301670000|2021-08-18 15:47:50|3107.72|3099.02|3110.21|3101.51|3110.69|3101.99|3107.5|3098.8|40
1629301680000|2021-08-18 15:48:00|3110.15|3101.45|3107.12|3098.42|3110.18|3101.48|3106.48|3097.78|39
1629301690000|2021-08-18 15:48:10|3107.43|3098.73|3103.95|3095.25|3107.43|3098.73|3103.05|3094.35|39
1629301700000|2021-08-18 15:48:20|3103.81|3095.11|3103.87|3095.17|3104.75|3096.05|3103.33|3094.63|37
1629301710000|2021-08-18 15:48:30|3103.94|3095.24|3103.7|3095|3104.75|3096.05|3103.13|3094.43|40
1629301720000|2021-08-18 15:48:40|3103.67|3094.97|3104.9|3096.2|3105.23|3096.53|3102.03|3093.33|40
1629301730000|2021-08-18 15:48:50|3105.09|3096.39|3102|3093.3|3105.09|3096.39|3101.55|3092.85|37
1629301740000|2021-08-18 15:49:00|3101.86|3093.16|3100.95|3092.25|3101.86|3093.16|3100.33|3091.63|38
1629301750000|2021-08-18 15:49:10|3100.94|3092.24|3098.87|3090.17|3101.02|3092.32|3098.58|3089.88|39
1629301760000|2021-08-18 15:49:20|3098.86|3090.16|3101.51|3092.81|3102.14|3093.44|3098.8|3090.1|40
1629301770000|2021-08-18 15:49:30|3101.55|3092.85|3100.19|3091.49|3101.63|3092.93|3099.44|3090.74|38
1629301780000|2021-08-18 15:49:40|3100.01|3091.31|3099.82|3091.12|3101.05|3092.35|3099.07|3090.37|40
1629301790000|2021-08-18 15:49:50|3099.75|3091.05|3103.09|3094.39|3103.09|3094.39|3098.72|3090.02|37
1629301800000|2021-08-18 15:50:00|3103.13|3094.43|3103.3|3094.6|3105.5|3096.8|3102.63|3093.93|37
1629301810000|2021-08-18 15:50:10|3103.6|3094.9|3100.87|3092.17|3103.6|3094.9|3100.77|3092.07|37
1629301820000|2021-08-18 15:50:20|3100.63|3091.93|3101.6|3092.9|3101.91|3093.21|3100.26|3091.56|38
1629301830000|2021-08-18 15:50:30|3101.21|3092.51|3102.58|3093.88|3102.76|3094.06|3100.92|3092.22|37
1629301840000|2021-08-18 15:50:40|3102.45|3093.75|3102.79|3094.09|3102.81|3094.11|3101.33|3092.63|37
1629301850000|2021-08-18 15:50:50|3102.47|3093.77|3103.33|3094.63|3103.8|3095.1|3102.47|3093.77|40
1629301860000|2021-08-18 15:51:00|3103.36|3094.66|3104.64|3095.94|3104.69|3095.99|3103.33|3094.63|38
1629301870000|2021-08-18 15:51:10|3105.01|3096.31|3106.1|3097.4|3106.3|3097.6|3104.89|3096.19|27
1629301880000|2021-08-18 15:51:20|3106.09|3097.39|3105.39|3096.69|3106.29|3097.59|3103.76|3095.06|35
1629301890000|2021-08-18 15:51:30|3105.47|3096.77|3105.18|3096.48|3105.57|3096.87|3104.96|3096.26|29
1629301900000|2021-08-18 15:51:40|3105.16|3096.46|3106.17|3097.47|3106.17|3097.47|3104.99|3096.29|29
1629301910000|2021-08-18 15:51:50|3106.19|3097.49|3104.65|3095.95|3106.19|3097.49|3104.51|3095.81|37
1629301920000|2021-08-18 15:52:00|3104.73|3096.03|3106.8|3098.1|3106.93|3098.23|3104.73|3096.03|37
1629301930000|2021-08-18 15:52:10|3106.77|3098.07|3103.28|3094.58|3107.16|3098.46|3103.28|3094.58|40
1629301940000|2021-08-18 15:52:20|3103.11|3094.41|3102.16|3093.46|3104.05|3095.35|3102.05|3093.35|37
1629301950000|2021-08-18 15:52:30|3102.44|3093.74|3103.23|3094.53|3103.39|3094.69|3102.44|3093.74|40
1629301960000|2021-08-18 15:52:40|3103.3|3094.6|3102.47|3093.77|3103.35|3094.65|3102.06|3093.36|39
1629301970000|2021-08-18 15:52:50|3102.39|3093.69|3102.09|3093.39|3103.5|3094.8|3101.95|3093.25|40
1629301980000|2021-08-18 15:53:00|3102.21|3093.51|3104.29|3095.59|3104.32|3095.62|3101.88|3093.18|34
1629301990000|2021-08-18 15:53:10|3104.27|3095.57|3105.09|3096.39|3105.41|3096.71|3104.05|3095.35|39
1629302000000|2021-08-18 15:53:20|3105.06|3096.36|3105.83|3097.13|3106.08|3097.38|3104.9|3096.2|35
1629302010000|2021-08-18 15:53:30|3105.84|3097.14|3107.46|3098.76|3107.46|3098.76|3105.82|3097.12|33
1629302020000|2021-08-18 15:53:40|3107.52|3098.82|3108.01|3099.31|3108.01|3099.31|3106.36|3097.66|32
1629302030000|2021-08-18 15:53:50|3107.89|3099.19|3108.08|3099.38|3108.08|3099.38|3106.7|3098|37
1629302040000|2021-08-18 15:54:00|3107.94|3099.24|3107.09|3098.39|3107.94|3099.24|3105.85|3097.15|36
1629302050000|2021-08-18 15:54:10|3106.91|3098.21|3108.4|3099.7|3108.62|3099.92|3106.57|3097.87|34
1629302060000|2021-08-18 15:54:20|3108.11|3099.41|3107.41|3098.71|3108.3|3099.6|3107.06|3098.36|39
1629302070000|2021-08-18 15:54:30|3107.38|3098.68|3108.05|3099.35|3109.06|3100.36|3107.17|3098.47|35
1629302080000|2021-08-18 15:54:40|3108.21|3099.51|3109.3|3100.6|3109.81|3101.11|3108.15|3099.45|38
1629302090000|2021-08-18 15:54:50|3109.13|3100.43|3109.08|3100.38|3109.44|3100.74|3107.64|3098.94|37
1629302100000|2021-08-18 15:55:00|3108.69|3099.99|3108.78|3100.08|3109.71|3101.01|3108.32|3099.62|37
1629302110000|2021-08-18 15:55:10|3108.84|3100.14|3109.69|3100.99|3109.84|3101.14|3108.3|3099.6|39
1629302120000|2021-08-18 15:55:20|3109.83|3101.13|3107.98|3099.28|3109.83|3101.13|3107.93|3099.23|39
1629302130000|2021-08-18 15:55:30|3107.99|3099.29|3108.12|3099.42|3109.19|3100.49|3107.99|3099.29|37
1629302140000|2021-08-18 15:55:40|3108.03|3099.33|3108.69|3099.99|3108.99|3100.29|3108.03|3099.33|39
1629302150000|2021-08-18 15:55:50|3108.86|3100.16|3109.42|3100.72|3109.62|3100.92|3108.68|3099.98|35
1629302160000|2021-08-18 15:56:00|3109.35|3100.65|3108.34|3099.64|3109.43|3100.73|3108.22|3099.52|33
1629302170000|2021-08-18 15:56:10|3108.46|3099.76|3108.18|3099.48|3108.49|3099.79|3107.61|3098.91|38
1629302180000|2021-08-18 15:56:20|3108.76|3100.06|3107.01|3098.31|3109.51|3100.81|3106.94|3098.24|38
1629302190000|2021-08-18 15:56:30|3107.04|3098.34|3107.33|3098.63|3108.11|3099.41|3107.04|3098.34|36
1629302200000|2021-08-18 15:56:40|3107.23|3098.53|3106.73|3098.03|3107.35|3098.65|3106.21|3097.51|35
1629302210000|2021-08-18 15:56:50|3106.62|3097.92|3106.93|3098.23|3107.28|3098.58|3106.54|3097.84|32
1629302220000|2021-08-18 15:57:00|3106.94|3098.24|3107.91|3099.21|3107.92|3099.22|3106.4|3097.7|30
1629302230000|2021-08-18 15:57:10|3107.87|3099.17|3108.43|3099.73|3108.61|3099.91|3107.87|3099.17|31
1629302240000|2021-08-18 15:57:20|3108.44|3099.74|3108.36|3099.66|3108.69|3099.99|3107.84|3099.14|32
1629302250000|2021-08-18 15:57:30|3108.52|3099.82|3109.99|3101.29|3110.2|3101.5|3108.3|3099.6|34
1629302260000|2021-08-18 15:57:40|3110.01|3101.31|3110.28|3101.58|3110.53|3101.83|3109.84|3101.14|25
1629302270000|2021-08-18 15:57:50|3110.07|3101.37|3112.1|3103.4|3112.1|3103.4|3109.48|3100.78|33
1629302280000|2021-08-18 15:58:00|3111.78|3103.08|3114.26|3105.56|3114.26|3105.56|3111.68|3102.98|40
1629302290000|2021-08-18 15:58:10|3113.12|3104.42|3116.62|3107.92|3116.62|3107.92|3113.12|3104.42|38
1629302300000|2021-08-18 15:58:20|3117.01|3108.31|3119.02|3110.32|3120.02|3111.32|3116.41|3107.71|40
1629302310000|2021-08-18 15:58:30|3118.51|3109.81|3116.86|3108.16|3118.51|3109.81|3116.24|3107.54|37
1629302320000|2021-08-18 15:58:40|3116.87|3108.17|3114.24|3105.54|3116.87|3108.17|3114.05|3105.35|39
1629302330000|2021-08-18 15:58:50|3114.19|3105.49|3112.24|3103.54|3114.19|3105.49|3112.23|3103.53|38
1629302340000|2021-08-18 15:59:00|3112.3|3103.6|3112.29|3103.59|3112.94|3104.24|3111.91|3103.21|38
1629302350000|2021-08-18 15:59:10|3112.14|3103.44|3113.71|3105.01|3113.8|3105.1|3111.15|3102.45|30
1629302360000|2021-08-18 15:59:20|3113.38|3104.68|3113.86|3105.16|3113.9|3105.2|3112.13|3103.43|33
1629302370000|2021-08-18 15:59:30|3113.74|3105.04|3115.07|3106.37|3115.2|3106.5|3113.74|3105.04|36
1629302380000|2021-08-18 15:59:40|3114.88|3106.18|3115.14|3106.44|3115.59|3106.89|3114.56|3105.86|36
1629302390000|2021-08-18 15:59:50|3115.33|3106.63|3115.86|3107.16|3115.88|3107.18|3115.08|3106.38|28
1629302400000|2021-08-18 16:00:00|3115.96|3107.26|3117.34|3108.64|3117.35|3108.65|3115.3|3106.6|27
1629302410000|2021-08-18 16:00:10|3117.37|3108.67|3116.86|3108.16|3117.59|3108.89|3116.23|3107.53|38
1629302420000|2021-08-18 16:00:20|3116.61|3107.91|3116.99|3108.29|3117.4|3108.7|3116.5|3107.8|40
1629302430000|2021-08-18 16:00:30|3117.09|3108.39|3116.43|3107.73|3117.35|3108.65|3115.93|3107.23|36
1629302440000|2021-08-18 16:00:40|3116.55|3107.85|3113.51|3104.81|3116.63|3107.93|3112.58|3103.88|39
1629302450000|2021-08-18 16:00:50|3113.37|3104.67|3111.97|3103.27|3113.38|3104.68|3111|3102.3|35
1629302460000|2021-08-18 16:01:00|3111.94|3103.24|3114.24|3105.54|3114.24|3105.54|3111.54|3102.84|39
1629302470000|2021-08-18 16:01:10|3114.28|3105.58|3115.75|3107.05|3115.8|3107.1|3113.35|3104.65|38
1629302480000|2021-08-18 16:01:20|3115.8|3107.1|3113.94|3105.24|3115.8|3107.1|3113.78|3105.08|39
1629302490000|2021-08-18 16:01:30|3113.97|3105.27|3114.75|3106.05|3114.83|3106.13|3113.84|3105.14|39
1629302500000|2021-08-18 16:01:40|3114.46|3105.76|3113.65|3104.95|3114.53|3105.83|3113.45|3104.75|37
1629302510000|2021-08-18 16:01:50|3113.62|3104.92|3112.13|3103.43|3113.62|3104.92|3112.13|3103.43|37
1629302520000|2021-08-18 16:02:00|3112.23|3103.53|3114.08|3105.38|3114.08|3105.38|3109.62|3100.92|40
1629302530000|2021-08-18 16:02:10|3114.2|3105.5|3112.37|3103.67|3114.2|3105.5|3112.09|3103.39|39
1629302540000|2021-08-18 16:02:20|3112.34|3103.64|3111.01|3102.31|3112.98|3104.28|3110.69|3101.99|38
1629302550000|2021-08-18 16:02:30|3111.04|3102.34|3109.58|3100.88|3111.27|3102.57|3109.24|3100.54|39
1629302560000|2021-08-18 16:02:40|3109.88|3101.18|3111.52|3102.82|3111.58|3102.88|3108.84|3100.14|38
1629302570000|2021-08-18 16:02:50|3111.8|3103.1|3103.25|3094.55|3112.22|3103.52|3101.38|3092.68|39
1629302580000|2021-08-18 16:03:00|3103.29|3094.59|3104.82|3096.12|3105.26|3096.56|3102.84|3094.14|39
1629302590000|2021-08-18 16:03:10|3104.73|3096.03|3108.75|3100.05|3109.06|3100.36|3104.73|3096.03|40
1629302600000|2021-08-18 16:03:20|3108.64|3099.94|3107.67|3098.97|3108.64|3099.94|3106.61|3097.91|39
1629302610000|2021-08-18 16:03:30|3107.6|3098.9|3104.66|3095.96|3107.6|3098.9|3104.66|3095.96|39
1629302620000|2021-08-18 16:03:40|3104.19|3095.49|3104.98|3096.28|3104.98|3096.28|3103.14|3094.44|40
1629302630000|2021-08-18 16:03:50|3105.35|3096.65|3105.15|3096.45|3105.72|3097.02|3104.6|3095.9|40
1629302640000|2021-08-18 16:04:00|3105.17|3096.47|3107.67|3098.97|3108.26|3099.56|3105.17|3096.47|38
1629302650000|2021-08-18 16:04:10|3107.8|3099.1|3109.9|3101.2|3110.25|3101.55|3107.8|3099.1|40
1629302660000|2021-08-18 16:04:20|3110|3101.3|3107.71|3099.01|3110.87|3102.17|3107.71|3099.01|39
1629302670000|2021-08-18 16:04:30|3107.53|3098.83|3106.93|3098.23|3108.6|3099.9|3106.53|3097.83|38
1629302680000|2021-08-18 16:04:40|3106.98|3098.28|3107.04|3098.34|3108.73|3100.03|3106.36|3097.66|40
1629302690000|2021-08-18 16:04:50|3107.06|3098.36|3108.59|3099.89|3108.7|3100|3106.35|3097.65|38
1629302700000|2021-08-18 16:05:00|3108.64|3099.94|3110.06|3101.36|3110.06|3101.36|3108.64|3099.94|31
1629302710000|2021-08-18 16:05:10|3110.04|3101.34|3108.72|3100.02|3110.04|3101.34|3108.72|3100.02|30
1629302720000|2021-08-18 16:05:20|3108.91|3100.21|3111.36|3102.66|3111.5|3102.8|3108.91|3100.21|31
1629302730000|2021-08-18 16:05:30|3111.23|3102.53|3114.52|3105.82|3114.54|3105.84|3111.23|3102.53|36
1629302740000|2021-08-18 16:05:40|3114.48|3105.78|3115.57|3106.87|3116.06|3107.36|3114.39|3105.69|37
1629302750000|2021-08-18 16:05:50|3115.53|3106.83|3115.13|3106.43|3115.86|3107.16|3115.1|3106.4|35
1629302760000|2021-08-18 16:06:00|3115.21|3106.51|3116.19|3107.49|3116.23|3107.53|3115.21|3106.51|37
1629302770000|2021-08-18 16:06:10|3116.15|3107.45|3112.65|3103.95|3116.15|3107.45|3112.65|3103.95|39
1629302780000|2021-08-18 16:06:20|3112.64|3103.94|3113.3|3104.6|3113.33|3104.63|3112.46|3103.76|33
1629302790000|2021-08-18 16:06:30|3113.55|3104.85|3113.47|3104.77|3114.15|3105.45|3112.57|3103.87|40
1629302800000|2021-08-18 16:06:40|3113.67|3104.97|3113|3104.3|3113.82|3105.12|3112.69|3103.99|40
1629302810000|2021-08-18 16:06:50|3112.93|3104.23|3113.95|3105.25|3114.03|3105.33|3112.88|3104.18|32
1629302820000|2021-08-18 16:07:00|3113.84|3105.14|3111.59|3102.89|3113.85|3105.15|3111.24|3102.54|39
1629302830000|2021-08-18 16:07:10|3111.48|3102.78|3111.05|3102.35|3111.92|3103.22|3110.75|3102.05|38
1629302840000|2021-08-18 16:07:20|3111.06|3102.36|3111.8|3103.1|3111.93|3103.23|3110.89|3102.19|34
1629302850000|2021-08-18 16:07:30|3111.83|3103.13|3112.84|3104.14|3112.97|3104.27|3111.81|3103.11|37
1629302860000|2021-08-18 16:07:40|3112.08|3103.38|3113.18|3104.48|3113.49|3104.79|3112.08|3103.38|33
1629302870000|2021-08-18 16:07:50|3113.29|3104.59|3110.83|3102.13|3113.4|3104.7|3110.37|3101.67|37
1629302880000|2021-08-18 16:08:00|3110.84|3102.14|3108.8|3100.1|3111.72|3103.02|3108.8|3100.1|39
1629302890000|2021-08-18 16:08:10|3108.75|3100.05|3107.7|3099|3108.75|3100.05|3107|3098.3|36
1629302900000|2021-08-18 16:08:20|3107.73|3099.03|3108.79|3100.09|3109.52|3100.82|3107.55|3098.85|35
1629302910000|2021-08-18 16:08:30|3108.78|3100.08|3108.7|3100|3109.21|3100.51|3107.65|3098.95|37
1629302920000|2021-08-18 16:08:40|3108.95|3100.25|3108.05|3099.35|3109.05|3100.35|3107.85|3099.15|39
1629302930000|2021-08-18 16:08:50|3108.24|3099.54|3107.92|3099.22|3108.4|3099.7|3106.58|3097.88|39
1629302940000|2021-08-18 16:09:00|3108.17|3099.47|3106.97|3098.27|3108.17|3099.47|3106.16|3097.46|37
1629302950000|2021-08-18 16:09:10|3106.89|3098.19|3107.66|3098.96|3107.66|3098.96|3106.78|3098.08|38
1629302960000|2021-08-18 16:09:20|3107.69|3098.99|3109.68|3100.98|3109.68|3100.98|3107.48|3098.78|36
1629302970000|2021-08-18 16:09:30|3109.63|3100.93|3109.09|3100.39|3109.63|3100.93|3108.07|3099.37|37
1629302980000|2021-08-18 16:09:40|3109.08|3100.38|3109.5|3100.8|3109.58|3100.88|3108.42|3099.72|34
1629302990000|2021-08-18 16:09:50|3109.51|3100.81|3110.47|3101.77|3110.6|3101.9|3109.51|3100.81|21
1629303000000|2021-08-18 16:10:00|3110.5|3101.8|3110.45|3101.75|3110.68|3101.98|3110.45|3101.75|16
1629303010000|2021-08-18 16:10:10|3110.51|3101.81|3110.14|3101.44|3110.58|3101.88|3108.32|3099.62|31
1629303020000|2021-08-18 16:10:20|3110.08|3101.38|3108.38|3099.68|3110.11|3101.41|3108.38|3099.68|39
1629303030000|2021-08-18 16:10:30|3108.15|3099.45|3107.03|3098.33|3108.37|3099.67|3106.64|3097.94|35
1629303040000|2021-08-18 16:10:40|3107.06|3098.36|3106.38|3097.68|3107.27|3098.57|3106.29|3097.59|35
1629303050000|2021-08-18 16:10:50|3106.43|3097.73|3106.4|3097.7|3107.67|3098.97|3106.36|3097.66|38
1629303060000|2021-08-18 16:11:00|3106.41|3097.71|3106.7|3098|3107.77|3099.07|3106.37|3097.67|39
1629303070000|2021-08-18 16:11:10|3106.77|3098.07|3107.3|3098.6|3107.3|3098.6|3106.29|3097.59|36
1629303080000|2021-08-18 16:11:20|3107.09|3098.39|3106.03|3097.33|3107.09|3098.39|3105.91|3097.21|36
1629303090000|2021-08-18 16:11:30|3105.98|3097.28|3104.44|3095.74|3106.47|3097.77|3104.25|3095.55|39
1629303100000|2021-08-18 16:11:40|3103.83|3095.13|3103.38|3094.68|3104.15|3095.45|3101.93|3093.23|40
1629303110000|2021-08-18 16:11:50|3103.32|3094.62|3103.08|3094.38|3103.78|3095.08|3102.65|3093.95|40
1629303120000|2021-08-18 16:12:00|3103.03|3094.33|3104.84|3096.14|3104.84|3096.14|3102.68|3093.98|36
1629303130000|2021-08-18 16:12:10|3105.02|3096.32|3104.27|3095.57|3105.37|3096.67|3104.07|3095.37|31
1629303140000|2021-08-18 16:12:20|3104.22|3095.52|3107.2|3098.5|3107.39|3098.69|3104.21|3095.51|32
1629303150000|2021-08-18 16:12:30|3107.33|3098.63|3106.33|3097.63|3107.33|3098.63|3105.97|3097.27|23
1629303160000|2021-08-18 16:12:40|3106.42|3097.72|3105.58|3096.88|3106.55|3097.85|3105.2|3096.5|34
1629303170000|2021-08-18 16:12:50|3105.62|3096.92|3105.69|3096.99|3105.72|3097.02|3104.75|3096.05|36
1629303180000|2021-08-18 16:13:00|3105.67|3096.97|3104.52|3095.82|3106.58|3097.88|3104.44|3095.74|39
1629303190000|2021-08-18 16:13:10|3104.55|3095.85|3102.88|3094.18|3105.06|3096.36|3102.71|3094.01|39
1629303200000|2021-08-18 16:13:20|3102.82|3094.12|3102.89|3094.19|3103.01|3094.31|3102.46|3093.76|38
1629303210000|2021-08-18 16:13:30|3102.97|3094.27|3102.66|3093.96|3103.14|3094.44|3102.66|3093.96|37
1629303220000|2021-08-18 16:13:40|3102.79|3094.09|3101.99|3093.29|3102.93|3094.23|3101.99|3093.29|39
1629303230000|2021-08-18 16:13:50|3102|3093.3|3104.48|3095.78|3104.68|3095.98|3101.94|3093.24|39
1629303240000|2021-08-18 16:14:00|3104.51|3095.81|3103.78|3095.08|3106.25|3097.55|3103.74|3095.04|39
1629303250000|2021-08-18 16:14:10|3103.54|3094.84|3101.85|3093.15|3103.67|3094.97|3101.57|3092.87|35
1629303260000|2021-08-18 16:14:20|3101.8|3093.1|3102.76|3094.06|3103.25|3094.55|3101.71|3093.01|39
1629303270000|2021-08-18 16:14:30|3103.29|3094.59|3102.39|3093.69|3103.29|3094.59|3102.17|3093.47|36
1629303280000|2021-08-18 16:14:40|3102.33|3093.63|3103.14|3094.44|3103.14|3094.44|3102.02|3093.32|31
1629303290000|2021-08-18 16:14:50|3103.12|3094.42|3102.86|3094.16|3103.16|3094.46|3102.63|3093.93|34
1629303300000|2021-08-18 16:15:00|3102.89|3094.19|3102.89|3094.19|3103.04|3094.34|3102.68|3093.98|31
1629303310000|2021-08-18 16:15:10|3103.01|3094.31|3104.42|3095.72|3104.79|3096.09|3103.01|3094.31|34
1629303320000|2021-08-18 16:15:20|3104.47|3095.77|3105.94|3097.24|3105.94|3097.24|3104.19|3095.49|36
1629303330000|2021-08-18 16:15:30|3106.09|3097.39|3105.77|3097.07|3106.61|3097.91|3105.53|3096.83|36
1629303340000|2021-08-18 16:15:40|3105.93|3097.23|3102.34|3093.64|3106.35|3097.65|3102.34|3093.64|37
1629303350000|2021-08-18 16:15:50|3102.28|3093.58|3097.71|3089.01|3102.5|3093.8|3097.71|3089.01|38
1629303360000|2021-08-18 16:16:00|3098.13|3089.43|3097.07|3088.37|3098.39|3089.69|3096.92|3088.22|36
1629303370000|2021-08-18 16:16:10|3097.26|3088.56|3096.05|3087.35|3097.26|3088.56|3095.38|3086.68|35
1629303380000|2021-08-18 16:16:20|3096.34|3087.64|3096.45|3087.75|3096.63|3087.93|3095.93|3087.23|31
1629303390000|2021-08-18 16:16:30|3096.48|3087.78|3096.6|3087.9|3097.72|3089.02|3096.48|3087.78|29
1629303400000|2021-08-18 16:16:40|3096.61|3087.91|3095.04|3086.34|3096.74|3088.04|3094.34|3085.64|36
1629303410000|2021-08-18 16:16:50|3094.68|3085.98|3094.41|3085.71|3095.15|3086.45|3094.35|3085.65|35
1629303420000|2021-08-18 16:17:00|3094.5|3085.8|3095.8|3087.1|3095.93|3087.23|3094.49|3085.79|39
1629303430000|2021-08-18 16:17:10|3095.59|3086.89|3095.72|3087.02|3096.3|3087.6|3095.59|3086.89|38
1629303440000|2021-08-18 16:17:20|3095.39|3086.69|3096.32|3087.62|3096.32|3087.62|3095.26|3086.56|34
1629303450000|2021-08-18 16:17:30|3096.33|3087.63|3096.85|3088.15|3097.21|3088.51|3096.03|3087.33|29
1629303460000|2021-08-18 16:17:40|3096.79|3088.09|3098.55|3089.85|3098.71|3090.01|3096.76|3088.06|30
1629303470000|2021-08-18 16:17:50|3098.65|3089.95|3097.94|3089.24|3098.65|3089.95|3097.18|3088.48|36
1629303480000|2021-08-18 16:18:00|3097.9|3089.2|3095.86|3087.16|3097.9|3089.2|3095.81|3087.11|32
1629303490000|2021-08-18 16:18:10|3095.98|3087.28|3094.39|3085.69|3096.07|3087.37|3094.21|3085.51|34
1629303500000|2021-08-18 16:18:20|3094.51|3085.81|3094.35|3085.65|3095.16|3086.46|3094.11|3085.41|39
1629303510000|2021-08-18 16:18:30|3094.67|3085.97|3094.49|3085.79|3095.08|3086.38|3094.49|3085.79|34
1629303520000|2021-08-18 16:18:40|3094.33|3085.63|3093.38|3084.68|3094.53|3085.83|3092.37|3083.67|38
1629303530000|2021-08-18 16:18:50|3093.3|3084.6|3093.85|3085.15|3093.95|3085.25|3093.2|3084.5|37
1629303540000|2021-08-18 16:19:00|3093.92|3085.22|3094.64|3085.94|3095.08|3086.38|3093.38|3084.68|39
1629303550000|2021-08-18 16:19:10|3094.27|3085.57|3092.67|3083.97|3094.83|3086.13|3092.67|3083.97|39
1629303560000|2021-08-18 16:19:20|3092.78|3084.08|3092.01|3083.31|3092.9|3084.2|3091.43|3082.73|37
1629303570000|2021-08-18 16:19:30|3092.06|3083.36|3094.15|3085.45|3094.4|3085.7|3091.97|3083.27|36
1629303580000|2021-08-18 16:19:40|3094.13|3085.43|3092.49|3083.79|3094.28|3085.58|3092.49|3083.79|39
1629303590000|2021-08-18 16:19:50|3092.5|3083.8|3092.97|3084.27|3093.4|3084.7|3092.42|3083.72|36
1629303600000|2021-08-18 16:20:00|3092.95|3084.25|3094.29|3085.59|3094.29|3085.59|3092.95|3084.25|34
1629303610000|2021-08-18 16:20:10|3094.02|3085.32|3094.61|3085.91|3096.14|3087.44|3094.02|3085.32|37
1629303620000|2021-08-18 16:20:20|3094.58|3085.88|3095.09|3086.39|3095.09|3086.39|3093.17|3084.47|39
1629303630000|2021-08-18 16:20:30|3095.53|3086.83|3097.87|3089.17|3097.87|3089.17|3095.47|3086.77|38
1629303640000|2021-08-18 16:20:40|3097.71|3089.01|3093.59|3084.89|3097.75|3089.05|3093.59|3084.89|37
1629303650000|2021-08-18 16:20:50|3093.83|3085.13|3094.39|3085.69|3094.75|3086.05|3093.6|3084.9|40
1629303660000|2021-08-18 16:21:00|3094.29|3085.59|3095.88|3087.18|3096.44|3087.74|3094.23|3085.53|38
1629303670000|2021-08-18 16:21:10|3095.93|3087.23|3094.97|3086.27|3096.43|3087.73|3094.44|3085.74|39
1629303680000|2021-08-18 16:21:20|3094.89|3086.19|3093.56|3084.86|3095.15|3086.45|3093.56|3084.86|36
1629303690000|2021-08-18 16:21:30|3093.64|3084.94|3093.77|3085.07|3093.9|3085.2|3092.8|3084.1|37
1629303700000|2021-08-18 16:21:40|3093.76|3085.06|3095.38|3086.68|3095.38|3086.68|3093.62|3084.92|26
1629303710000|2021-08-18 16:21:50|3095.41|3086.71|3095.95|3087.25|3096.42|3087.72|3094.64|3085.94|30
1629303720000|2021-08-18 16:22:00|3096.07|3087.37|3096.13|3087.43|3096.62|3087.92|3095.84|3087.14|33
1629303730000|2021-08-18 16:22:10|3096.39|3087.69|3096.43|3087.73|3096.51|3087.81|3096.11|3087.41|27
1629303740000|2021-08-18 16:22:20|3096.27|3087.57|3094.65|3085.95|3096.89|3088.19|3094.65|3085.95|31
1629303750000|2021-08-18 16:22:30|3094.58|3085.88|3098.43|3089.73|3098.73|3090.03|3094.58|3085.88|28
1629303760000|2021-08-18 16:22:40|3098.4|3089.7|3098.91|3090.21|3099.34|3090.64|3098.4|3089.7|32
1629303770000|2021-08-18 16:22:50|3099.04|3090.34|3100.97|3092.27|3100.97|3092.27|3099.04|3090.34|37
1629303780000|2021-08-18 16:23:00|3100.98|3092.28|3099.33|3090.63|3100.98|3092.28|3099.18|3090.48|35
1629303790000|2021-08-18 16:23:10|3099.31|3090.61|3098.13|3089.43|3100.04|3091.34|3097.97|3089.27|36
1629303800000|2021-08-18 16:23:20|3098.19|3089.49|3099.28|3090.58|3099.39|3090.69|3098.19|3089.49|33
1629303810000|2021-08-18 16:23:30|3099.27|3090.57|3099.03|3090.33|3099.27|3090.57|3098.64|3089.94|24
1629303820000|2021-08-18 16:23:40|3099.04|3090.34|3099.02|3090.32|3099.05|3090.35|3098.74|3090.04|30
1629303830000|2021-08-18 16:23:50|3099.03|3090.33|3098.26|3089.56|3099.03|3090.33|3097.71|3089.01|33
1629303840000|2021-08-18 16:24:00|3098.24|3089.54|3100.47|3091.77|3100.72|3092.02|3098.15|3089.45|33
1629303850000|2021-08-18 16:24:10|3100.45|3091.75|3097.97|3089.27|3100.46|3091.76|3097.34|3088.64|35
1629303860000|2021-08-18 16:24:20|3098.12|3089.42|3099.96|3091.26|3100.25|3091.55|3097.94|3089.24|38
1629303870000|2021-08-18 16:24:30|3099.91|3091.21|3098.91|3090.21|3100.12|3091.42|3098.91|3090.21|36
1629303880000|2021-08-18 16:24:40|3098.78|3090.08|3098.16|3089.46|3098.78|3090.08|3098.09|3089.39|35
1629303890000|2021-08-18 16:24:50|3098.09|3089.39|3095.72|3087.02|3098.26|3089.56|3095.65|3086.95|37
1629303900000|2021-08-18 16:25:00|3095.7|3087|3094.35|3085.65|3095.82|3087.12|3094.22|3085.52|36
1629303910000|2021-08-18 16:25:10|3093.91|3085.21|3094.75|3086.05|3095.02|3086.32|3093|3084.3|33
1629303920000|2021-08-18 16:25:20|3094.61|3085.91|3093.37|3084.67|3094.61|3085.91|3093.37|3084.67|36
1629303930000|2021-08-18 16:25:30|3093.18|3084.48|3093.55|3084.85|3093.74|3085.04|3092.87|3084.17|37
1629303940000|2021-08-18 16:25:40|3093.5|3084.8|3093|3084.3|3093.53|3084.83|3092.95|3084.25|31
1629303950000|2021-08-18 16:25:50|3093.25|3084.55|3092.99|3084.29|3093.27|3084.57|3092.85|3084.15|30
1629303960000|2021-08-18 16:26:00|3092.98|3084.28|3093.06|3084.36|3094.1|3085.4|3092.95|3084.25|27
1629303970000|2021-08-18 16:26:10|3093.25|3084.55|3092.1|3083.4|3093.59|3084.89|3092.1|3083.4|30
1629303980000|2021-08-18 16:26:20|3092.18|3083.48|3091.62|3082.92|3092.3|3083.6|3091.48|3082.78|35
1629303990000|2021-08-18 16:26:30|3091.58|3082.88|3091.22|3082.52|3091.8|3083.1|3091.17|3082.47|38
1629304000000|2021-08-18 16:26:40|3091.25|3082.55|3093.88|3085.18|3093.88|3085.18|3090.52|3081.82|38
1629304010000|2021-08-18 16:26:50|3093.92|3085.22|3095.54|3086.84|3095.88|3087.18|3093.92|3085.22|37
1629304020000|2021-08-18 16:27:00|3095.55|3086.85|3095.59|3086.89|3095.95|3087.25|3094.95|3086.25|35
1629304030000|2021-08-18 16:27:10|3095.55|3086.85|3095.06|3086.36|3095.89|3087.19|3094.92|3086.22|37
1629304040000|2021-08-18 16:27:20|3094.96|3086.26|3095.69|3086.99|3095.83|3087.13|3094.87|3086.17|32
1629304050000|2021-08-18 16:27:30|3095.54|3086.84|3094.72|3086.02|3095.83|3087.13|3094.59|3085.89|35
1629304060000|2021-08-18 16:27:40|3094.87|3086.17|3094.84|3086.14|3095.43|3086.73|3094.84|3086.14|36
1629304070000|2021-08-18 16:27:50|3094.86|3086.16|3094.91|3086.21|3095.19|3086.49|3094.81|3086.11|33
1629304080000|2021-08-18 16:28:00|3094.92|3086.22|3095.11|3086.41|3095.18|3086.48|3094.74|3086.04|29
1629304090000|2021-08-18 16:28:10|3095.1|3086.4|3094.87|3086.17|3095.1|3086.4|3094.65|3085.95|35
1629304100000|2021-08-18 16:28:20|3094.84|3086.14|3092.62|3083.92|3094.86|3086.16|3092.2|3083.5|31
1629304110000|2021-08-18 16:28:30|3092.47|3083.77|3092.74|3084.04|3092.92|3084.22|3092.47|3083.77|34
1629304120000|2021-08-18 16:28:40|3092.72|3084.02|3091.66|3082.96|3092.88|3084.18|3091.44|3082.74|31
1629304130000|2021-08-18 16:28:50|3091.67|3082.97|3093.73|3085.03|3093.87|3085.17|3091.47|3082.77|31
1629304140000|2021-08-18 16:29:00|3093.52|3084.82|3094.8|3086.1|3095.22|3086.52|3093.52|3084.82|36
1629304150000|2021-08-18 16:29:10|3094.79|3086.09|3094.88|3086.18|3095.29|3086.59|3094.15|3085.45|36
1629304160000|2021-08-18 16:29:20|3094.87|3086.17|3096.2|3087.5|3096.27|3087.57|3094.29|3085.59|34
1629304170000|2021-08-18 16:29:30|3096.22|3087.52|3096.18|3087.48|3096.41|3087.71|3095.66|3086.96|34
1629304180000|2021-08-18 16:29:40|3095.82|3087.12|3095.99|3087.29|3096.3|3087.6|3095.4|3086.7|36
1629304190000|2021-08-18 16:29:50|3095.74|3087.04|3095.57|3086.87|3096.25|3087.55|3095.57|3086.87|36
1629304200000|2021-08-18 16:30:00|3095.34|3086.64|3097.33|3088.63|3097.67|3088.97|3095.34|3086.64|39
1629304210000|2021-08-18 16:30:10|3097.37|3088.67|3097.67|3088.97|3097.67|3088.97|3096.9|3088.2|35
1629304220000|2021-08-18 16:30:20|3097.37|3088.67|3099.11|3090.41|3099.11|3090.41|3097.37|3088.67|35
1629304230000|2021-08-18 16:30:30|3098.91|3090.21|3101.17|3092.47|3101.2|3092.5|3098.91|3090.21|32
1629304240000|2021-08-18 16:30:40|3101.16|3092.46|3100.35|3091.65|3101.16|3092.46|3099.44|3090.74|38
1629304250000|2021-08-18 16:30:50|3100.45|3091.75|3100.5|3091.8|3100.51|3091.81|3099.06|3090.36|39
1629304260000|2021-08-18 16:31:00|3100.38|3091.68|3100.61|3091.91|3100.74|3092.04|3099.57|3090.87|39
1629304270000|2021-08-18 16:31:10|3100.6|3091.9|3100.25|3091.55|3100.75|3092.05|3100.08|3091.38|37
1629304280000|2021-08-18 16:31:20|3100.26|3091.56|3100.2|3091.5|3100.65|3091.95|3099.97|3091.27|36
1629304290000|2021-08-18 16:31:30|3100.11|3091.41|3099.8|3091.1|3100.12|3091.42|3099.4|3090.7|37
1629304300000|2021-08-18 16:31:40|3099.79|3091.09|3099.65|3090.95|3099.88|3091.18|3099.65|3090.95|32
1629304310000|2021-08-18 16:31:50|3099.7|3091|3099.37|3090.67|3099.7|3091|3099.06|3090.36|30
1629304320000|2021-08-18 16:32:00|3099.27|3090.57|3098.38|3089.68|3099.4|3090.7|3097.61|3088.91|36
1629304330000|2021-08-18 16:32:10|3098.37|3089.67|3099.96|3091.26|3100.24|3091.54|3098.09|3089.39|37
1629304340000|2021-08-18 16:32:20|3099.95|3091.25|3100.78|3092.08|3101.22|3092.52|3099.82|3091.12|36
1629304350000|2021-08-18 16:32:30|3100.9|3092.2|3102.07|3093.37|3102.36|3093.66|3100.84|3092.14|38
1629304360000|2021-08-18 16:32:40|3101.93|3093.23|3102.24|3093.54|3102.42|3093.72|3101.93|3093.23|32
1629304370000|2021-08-18 16:32:50|3102.3|3093.6|3101.35|3092.65|3102.32|3093.62|3100.86|3092.16|26
1629304380000|2021-08-18 16:33:00|3101.22|3092.52|3102.29|3093.59|3102.29|3093.59|3101.16|3092.46|25
1629304390000|2021-08-18 16:33:10|3102.36|3093.66|3103.55|3094.85|3103.55|3094.85|3102.15|3093.45|33
1629304400000|2021-08-18 16:33:20|3103.33|3094.63|3104.24|3095.54|3104.35|3095.65|3103.23|3094.53|26
1629304410000|2021-08-18 16:33:30|3104.22|3095.52|3106.13|3097.43|3106.15|3097.45|3103.98|3095.28|29
1629304420000|2021-08-18 16:33:40|3106.31|3097.61|3102.33|3093.63|3106.46|3097.76|3102.33|3093.63|37
1629304430000|2021-08-18 16:33:50|3102.34|3093.64|3102.67|3093.97|3103.25|3094.55|3102.22|3093.52|31
1629304440000|2021-08-18 16:34:00|3102.04|3093.34|3102.39|3093.69|3102.82|3094.12|3101.92|3093.22|35
1629304450000|2021-08-18 16:34:10|3102.29|3093.59|3102.21|3093.51|3104.46|3095.76|3102.12|3093.42|38
1629304460000|2021-08-18 16:34:20|3101.96|3093.26|3101.99|3093.29|3102.14|3093.44|3101.65|3092.95|27
1629304470000|2021-08-18 16:34:30|3101.76|3093.06|3102.88|3094.18|3103.01|3094.31|3101.72|3093.02|31
1629304480000|2021-08-18 16:34:40|3102.87|3094.17|3103.56|3094.86|3104.53|3095.83|3101.79|3093.09|32
1629304490000|2021-08-18 16:34:50|3103.39|3094.69|3104.19|3095.49|3104.77|3096.07|3103.07|3094.37|33
1629304500000|2021-08-18 16:35:00|3104.21|3095.51|3102.67|3093.97|3104.21|3095.51|3102|3093.3|31
1629304510000|2021-08-18 16:35:10|3102.57|3093.87|3102.53|3093.83|3103.03|3094.33|3102.53|3093.83|20
1629304520000|2021-08-18 16:35:20|3102.81|3094.11|3102.96|3094.26|3103|3094.3|3102.29|3093.59|32
1629304530000|2021-08-18 16:35:30|3103.06|3094.36|3103.32|3094.62|3103.64|3094.94|3103.01|3094.31|32
1629304540000|2021-08-18 16:35:40|3103.35|3094.65|3101.72|3093.02|3103.61|3094.91|3100.93|3092.23|34
1629304550000|2021-08-18 16:35:50|3101.39|3092.69|3101.73|3093.03|3101.99|3093.29|3100.93|3092.23|35
1629304560000|2021-08-18 16:36:00|3101.93|3093.23|3103.32|3094.62|3104.86|3096.16|3101.73|3093.03|33
1629304570000|2021-08-18 16:36:10|3103.42|3094.72|3102.9|3094.2|3103.42|3094.72|3102.27|3093.57|38
1629304580000|2021-08-18 16:36:20|3102.42|3093.72|3102.86|3094.16|3103.12|3094.42|3102.21|3093.51|38
1629304590000|2021-08-18 16:36:30|3102.85|3094.15|3102.54|3093.84|3103.42|3094.72|3102.43|3093.73|39
1629304600000|2021-08-18 16:36:40|3102.36|3093.66|3103.15|3094.45|3103.15|3094.45|3101.75|3093.05|36
1629304610000|2021-08-18 16:36:50|3103.18|3094.48|3102.42|3093.72|3103.47|3094.77|3102.34|3093.64|33
1629304620000|2021-08-18 16:37:00|3102.4|3093.7|3102.66|3093.96|3102.69|3093.99|3102.39|3093.69|23
1629304630000|2021-08-18 16:37:10|3102.64|3093.94|3102.71|3094.01|3102.75|3094.05|3102.64|3093.94|21
1629304640000|2021-08-18 16:37:20|3102.7|3094|3103.49|3094.79|3103.49|3094.79|3102.7|3094|31
1629304650000|2021-08-18 16:37:30|3103.33|3094.63|3103.8|3095.1|3103.8|3095.1|3103.33|3094.63|35
1629304660000|2021-08-18 16:37:40|3103.74|3095.04|3104.22|3095.52|3104.22|3095.52|3103.64|3094.94|23
1629304670000|2021-08-18 16:37:50|3104.23|3095.53|3104.3|3095.6|3104.32|3095.62|3103.86|3095.16|22
1629304680000|2021-08-18 16:38:00|3103.84|3095.14|3103.67|3094.97|3104.13|3095.43|3103.53|3094.83|31
1629304690000|2021-08-18 16:38:10|3103.65|3094.95|3105.26|3096.56|3105.31|3096.61|3103.65|3094.95|35
1629304700000|2021-08-18 16:38:20|3105.45|3096.75|3106.07|3097.37|3106.74|3098.04|3105.45|3096.75|32
1629304710000|2021-08-18 16:38:30|3105.95|3097.25|3106.1|3097.4|3106.64|3097.94|3105.8|3097.1|28
1629304720000|2021-08-18 16:38:40|3105.91|3097.21|3106.43|3097.73|3107.17|3098.47|3105.91|3097.21|34
1629304730000|2021-08-18 16:38:50|3106.41|3097.71|3106.58|3097.88|3106.58|3097.88|3105.77|3097.07|35
1629304740000|2021-08-18 16:39:00|3106.61|3097.91|3106.98|3098.28|3107.56|3098.86|3106.24|3097.54|37
1629304750000|2021-08-18 16:39:10|3106.78|3098.08|3106.78|3098.08|3108.5|3099.8|3106.35|3097.65|33
1629304760000|2021-08-18 16:39:20|3107.1|3098.4|3107.52|3098.82|3107.87|3099.17|3106.75|3098.05|36
1629304770000|2021-08-18 16:39:30|3107.37|3098.67|3106.52|3097.82|3107.37|3098.67|3105.98|3097.28|34
1629304780000|2021-08-18 16:39:40|3106.77|3098.07|3108.54|3099.84|3108.54|3099.84|3106.57|3097.87|37
1629304790000|2021-08-18 16:39:50|3108.39|3099.69|3112.8|3104.1|3113.43|3104.73|3107.52|3098.82|36
1629304800000|2021-08-18 16:40:00|3112.68|3103.98|3111.77|3103.07|3112.84|3104.14|3110.93|3102.23|40
1629304810000|2021-08-18 16:40:10|3112.41|3103.71|3110.16|3101.46|3112.41|3103.71|3109.68|3100.98|37
1629304820000|2021-08-18 16:40:20|3110.43|3101.73|3110.65|3101.95|3110.78|3102.08|3110.27|3101.57|29
1629304830000|2021-08-18 16:40:30|3110.6|3101.9|3112.43|3103.73|3112.48|3103.78|3110.28|3101.58|32
1629304840000|2021-08-18 16:40:40|3112.47|3103.77|3110.63|3101.93|3113.08|3104.38|3110.46|3101.76|37
1629304850000|2021-08-18 16:40:50|3110.66|3101.96|3111.9|3103.2|3112.27|3103.57|3110.62|3101.92|40
1629304860000|2021-08-18 16:41:00|3111.92|3103.22|3110.85|3102.15|3112.49|3103.79|3110.85|3102.15|33
1629304870000|2021-08-18 16:41:10|3110.87|3102.17|3112.01|3103.31|3112.22|3103.52|3110.67|3101.97|39
1629304880000|2021-08-18 16:41:20|3112|3103.3|3112.46|3103.76|3112.63|3103.93|3111.86|3103.16|29
1629304890000|2021-08-18 16:41:30|3112.39|3103.69|3111.45|3102.75|3112.86|3104.16|3111.45|3102.75|36
1629304900000|2021-08-18 16:41:40|3111.59|3102.89|3109.56|3100.86|3111.63|3102.93|3109.18|3100.48|37
1629304910000|2021-08-18 16:41:50|3109.59|3100.89|3110.18|3101.48|3110.18|3101.48|3109.41|3100.71|35
1629304920000|2021-08-18 16:42:00|3109.87|3101.17|3111.97|3103.27|3111.97|3103.27|3109.66|3100.96|35
1629304930000|2021-08-18 16:42:10|3111.98|3103.28|3110.3|3101.6|3112.26|3103.56|3110.08|3101.38|32
1629304940000|2021-08-18 16:42:20|3110.25|3101.55|3109.76|3101.06|3110.59|3101.89|3109.64|3100.94|35
1629304950000|2021-08-18 16:42:30|3109.9|3101.2|3108.99|3100.29|3109.91|3101.21|3108.56|3099.86|26
1629304960000|2021-08-18 16:42:40|3109|3100.3|3109.2|3100.5|3109.29|3100.59|3108.96|3100.26|19
1629304970000|2021-08-18 16:42:50|3109.16|3100.46|3108.26|3099.56|3109.16|3100.46|3108.24|3099.54|34
1629304980000|2021-08-18 16:43:00|3107.88|3099.18|3108.69|3099.99|3108.71|3100.01|3107.66|3098.96|28
1629304990000|2021-08-18 16:43:10|3108.82|3100.12|3110.39|3101.69|3110.49|3101.79|3108.67|3099.97|34
1629305000000|2021-08-18 16:43:20|3110.56|3101.86|3110.72|3102.02|3111.07|3102.37|3110.38|3101.68|38
1629305010000|2021-08-18 16:43:30|3110.6|3101.9|3110.96|3102.26|3111.34|3102.64|3110.54|3101.84|35
1629305020000|2021-08-18 16:43:40|3110.92|3102.22|3111.08|3102.38|3111.11|3102.41|3110.58|3101.88|38
1629305030000|2021-08-18 16:43:50|3110.84|3102.14|3110.19|3101.49|3111.11|3102.41|3110.18|3101.48|37
1629305040000|2021-08-18 16:44:00|3110.28|3101.58|3111.84|3103.14|3112.25|3103.55|3110.27|3101.57|37
1629305050000|2021-08-18 16:44:10|3111.52|3102.82|3111.74|3103.04|3112.05|3103.35|3111.48|3102.78|36
1629305060000|2021-08-18 16:44:20|3111.7|3103|3111.57|3102.87|3111.73|3103.03|3111.53|3102.83|22
1629305070000|2021-08-18 16:44:30|3111.58|3102.88|3111.58|3102.88|3111.68|3102.98|3111.56|3102.86|13
1629305080000|2021-08-18 16:44:40|3111.53|3102.83|3111.17|3102.47|3111.74|3103.04|3111.17|3102.47|24
1629305090000|2021-08-18 16:44:50|3111.14|3102.44|3111.18|3102.48|3111.18|3102.48|3110.84|3102.14|26
1629305100000|2021-08-18 16:45:00|3111.15|3102.45|3110.56|3101.86|3111.15|3102.45|3110.56|3101.86|20
1629305110000|2021-08-18 16:45:10|3110.18|3101.48|3108.97|3100.27|3110.62|3101.92|3108.97|3100.27|24
1629305120000|2021-08-18 16:45:20|3108.67|3099.97|3106.44|3097.74|3108.67|3099.97|3105.9|3097.2|38
1629305130000|2021-08-18 16:45:30|3106.07|3097.37|3106.45|3097.75|3107.19|3098.49|3106.07|3097.37|36
1629305140000|2021-08-18 16:45:40|3106.47|3097.77|3106.66|3097.96|3106.82|3098.12|3106.24|3097.54|31
1629305150000|2021-08-18 16:45:50|3106.72|3098.02|3106.92|3098.22|3107.07|3098.37|3106.05|3097.35|28
1629305160000|2021-08-18 16:46:00|3106.94|3098.24|3106.28|3097.58|3107.06|3098.36|3106.07|3097.37|31
1629305170000|2021-08-18 16:46:10|3106.33|3097.63|3107.95|3099.25|3108.56|3099.86|3106.3|3097.6|34
1629305180000|2021-08-18 16:46:20|3108.49|3099.79|3108.35|3099.65|3108.49|3099.79|3107.7|3099|25
1629305190000|2021-08-18 16:46:30|3108.83|3100.13|3110.41|3101.71|3111.3|3102.6|3108.73|3100.03|39
1629305200000|2021-08-18 16:46:40|3110.46|3101.76|3112.08|3103.38|3112.3|3103.6|3110.24|3101.54|35
1629305210000|2021-08-18 16:46:50|3112.06|3103.36|3112|3103.3|3112.19|3103.49|3111.37|3102.67|37
1629305220000|2021-08-18 16:47:00|3112.06|3103.36|3110.91|3102.21|3112.06|3103.36|3110.7|3102|38
1629305230000|2021-08-18 16:47:10|3110.86|3102.16|3113.87|3105.17|3114.19|3105.49|3110.31|3101.61|35
1629305240000|2021-08-18 16:47:20|3113.98|3105.28|3114.33|3105.63|3114.44|3105.74|3113.98|3105.28|37
1629305250000|2021-08-18 16:47:30|3114.26|3105.56|3112.98|3104.28|3114.29|3105.59|3112.2|3103.5|37
1629305260000|2021-08-18 16:47:40|3112.53|3103.83|3110.65|3101.95|3112.56|3103.86|3110.36|3101.66|33
1629305270000|2021-08-18 16:47:50|3110.4|3101.7|3109.81|3101.11|3110.7|3102|3109.14|3100.44|37
1629305280000|2021-08-18 16:48:00|3109.62|3100.92|3109.85|3101.15|3111.25|3102.55|3109.62|3100.92|36
1629305290000|2021-08-18 16:48:10|3109.69|3100.99|3108.85|3100.15|3109.84|3101.14|3108.5|3099.8|38
1629305300000|2021-08-18 16:48:20|3108.86|3100.16|3111.21|3102.51|3111.21|3102.51|3108.7|3100|32
1629305310000|2021-08-18 16:48:30|3111.24|3102.54|3114.49|3105.79|3114.49|3105.79|3111.24|3102.54|31
1629305320000|2021-08-18 16:48:40|3114.47|3105.77|3118.03|3109.33|3118.03|3109.33|3114.47|3105.77|27
1629305330000|2021-08-18 16:48:50|3117.81|3109.11|3117.74|3109.04|3117.81|3109.11|3116.87|3108.17|21
1629305340000|2021-08-18 16:49:00|3117.66|3108.96|3117.55|3108.85|3117.99|3109.29|3116.25|3107.55|29
1629305350000|2021-08-18 16:49:10|3117.29|3108.59|3115.19|3106.49|3117.36|3108.66|3114.38|3105.68|25
1629305360000|2021-08-18 16:49:20|3116.24|3107.54|3116.82|3108.12|3117.3|3108.6|3116.24|3107.54|34
1629305370000|2021-08-18 16:49:30|3116.94|3108.24|3116.21|3107.51|3117.58|3108.88|3116.21|3107.51|36
1629305380000|2021-08-18 16:49:40|3116.37|3107.67|3116.99|3108.29|3117.49|3108.79|3116.19|3107.49|39
1629305390000|2021-08-18 16:49:50|3117.09|3108.39|3118.84|3110.14|3119.06|3110.36|3117.09|3108.39|37
1629305400000|2021-08-18 16:50:00|3118.88|3110.18|3118.75|3110.05|3119.2|3110.5|3118.2|3109.5|24
1629305410000|2021-08-18 16:50:10|3118.7|3110|3120.78|3112.08|3120.78|3112.08|3118.08|3109.38|25
1629305420000|2021-08-18 16:50:20|3120.84|3112.14|3123.09|3114.39|3123.09|3114.39|3120.84|3112.14|31
1629305430000|2021-08-18 16:50:30|3123.19|3114.49|3121.64|3112.94|3123.19|3114.49|3119.79|3111.09|35
1629305440000|2021-08-18 16:50:40|3121.63|3112.93|3123.12|3114.42|3123.26|3114.56|3121.62|3112.92|30
1629305450000|2021-08-18 16:50:50|3123.13|3114.43|3123.8|3115.1|3123.8|3115.1|3121.92|3113.22|27
1629305460000|2021-08-18 16:51:00|3123.81|3115.11|3126.15|3117.45|3126.15|3117.45|3123.79|3115.09|33
1629305470000|2021-08-18 16:51:10|3126.41|3117.71|3126.9|3118.2|3128.05|3119.35|3125.58|3116.88|38
1629305480000|2021-08-18 16:51:20|3127.25|3118.55|3125.5|3116.8|3127.88|3119.18|3124.84|3116.14|39
1629305490000|2021-08-18 16:51:30|3125.83|3117.13|3128.18|3119.48|3128.18|3119.48|3124.67|3115.97|35
1629305500000|2021-08-18 16:51:40|3128.13|3119.43|3126.51|3117.81|3128.19|3119.49|3126.42|3117.72|33
1629305510000|2021-08-18 16:51:50|3126.52|3117.82|3126.78|3118.08|3128.04|3119.34|3126.49|3117.79|38
1629305520000|2021-08-18 16:52:00|3126.79|3118.09|3128.82|3120.12|3128.82|3120.12|3126.4|3117.7|32
1629305530000|2021-08-18 16:52:10|3128.87|3120.17|3129.13|3120.43|3129.38|3120.68|3128.72|3120.02|32
1629305540000|2021-08-18 16:52:20|3128.78|3120.08|3127.08|3118.38|3129.45|3120.75|3126.64|3117.94|33
1629305550000|2021-08-18 16:52:30|3127.23|3118.53|3129.04|3120.34|3129.04|3120.34|3127.23|3118.53|35
1629305560000|2021-08-18 16:52:40|3128.98|3120.28|3129.61|3120.91|3129.8|3121.1|3128.11|3119.41|36
1629305570000|2021-08-18 16:52:50|3129.74|3121.04|3129.52|3120.82|3129.92|3121.22|3129.31|3120.61|36
1629305580000|2021-08-18 16:53:00|3129.7|3121|3128.9|3120.2|3130.53|3121.83|3128.9|3120.2|32
1629305590000|2021-08-18 16:53:10|3129.26|3120.56|3128.17|3119.47|3129.49|3120.79|3128.17|3119.47|37
1629305600000|2021-08-18 16:53:20|3128.19|3119.49|3126.63|3117.93|3128.19|3119.49|3126.63|3117.93|33
1629305610000|2021-08-18 16:53:30|3126.69|3117.99|3127.59|3118.89|3128.71|3120.01|3126.39|3117.69|38
1629305620000|2021-08-18 16:53:40|3127.67|3118.97|3126.91|3118.21|3127.83|3119.13|3126.42|3117.72|33
1629305630000|2021-08-18 16:53:50|3126.93|3118.23|3127.53|3118.83|3127.53|3118.83|3126.65|3117.95|34
1629305640000|2021-08-18 16:54:00|3127.44|3118.74|3125.3|3116.6|3127.49|3118.79|3125.26|3116.56|34
1629305650000|2021-08-18 16:54:10|3125.29|3116.59|3126.99|3118.29|3127.2|3118.5|3124.7|3116|37
1629305660000|2021-08-18 16:54:20|3126.9|3118.2|3124.61|3115.91|3127.1|3118.4|3124.05|3115.35|37
1629305670000|2021-08-18 16:54:30|3124.13|3115.43|3123.88|3115.18|3124.72|3116.02|3123.88|3115.18|36
1629305680000|2021-08-18 16:54:40|3123.93|3115.23|3124.34|3115.64|3124.45|3115.75|3123.5|3114.8|38
1629305690000|2021-08-18 16:54:50|3124.33|3115.63|3125.66|3116.96|3125.97|3117.27|3124.24|3115.54|34
1629305700000|2021-08-18 16:55:00|3125.78|3117.08|3123.88|3115.18|3125.78|3117.08|3123.88|3115.18|35
1629305710000|2021-08-18 16:55:10|3123.94|3115.24|3122.71|3114.01|3124.23|3115.53|3122.71|3114.01|34
1629305720000|2021-08-18 16:55:20|3122.73|3114.03|3122.61|3113.91|3122.76|3114.06|3122.15|3113.45|32
1629305730000|2021-08-18 16:55:30|3122.58|3113.88|3121.7|3113|3122.63|3113.93|3121.7|3113|25
1629305740000|2021-08-18 16:55:40|3121.73|3113.03|3121.42|3112.72|3121.77|3113.07|3121.31|3112.61|20
1629305750000|2021-08-18 16:55:50|3121.45|3112.75|3121.45|3112.75|3121.93|3113.23|3120.52|3111.82|36
1629305760000|2021-08-18 16:56:00|3121.44|3112.74|3122|3113.3|3122.21|3113.51|3121.43|3112.73|36
1629305770000|2021-08-18 16:56:10|3121.99|3113.29|3121.37|3112.67|3122.51|3113.81|3121.37|3112.67|33
1629305780000|2021-08-18 16:56:20|3121.28|3112.58|3119.95|3111.25|3121.34|3112.64|3119.71|3111.01|36
1629305790000|2021-08-18 16:56:30|3119.66|3110.96|3120.52|3111.82|3120.52|3111.82|3119.21|3110.51|33
1629305800000|2021-08-18 16:56:40|3120.57|3111.87|3122.52|3113.82|3122.52|3113.82|3120.49|3111.79|39
1629305810000|2021-08-18 16:56:50|3122.55|3113.85|3120.23|3111.53|3122.72|3114.02|3120.13|3111.43|39
1629305820000|2021-08-18 16:57:00|3120.69|3111.99|3121.69|3112.99|3121.91|3113.21|3120.69|3111.99|39
1629305830000|2021-08-18 16:57:10|3121.55|3112.85|3121.33|3112.63|3121.55|3112.85|3121|3112.3|32
1629305840000|2021-08-18 16:57:20|3121.18|3112.48|3122.52|3113.82|3122.77|3114.07|3121.18|3112.48|33
1629305850000|2021-08-18 16:57:30|3122.48|3113.78|3120.93|3112.23|3122.55|3113.85|3120.93|3112.23|31
1629305860000|2021-08-18 16:57:40|3121.06|3112.36|3120.94|3112.24|3121.26|3112.56|3120.82|3112.12|33
1629305870000|2021-08-18 16:57:50|3121.18|3112.48|3121.6|3112.9|3121.66|3112.96|3120.9|3112.2|24
1629305880000|2021-08-18 16:58:00|3121.61|3112.91|3121.5|3112.8|3121.61|3112.91|3121.25|3112.55|32
1629305890000|2021-08-18 16:58:10|3121.39|3112.69|3121.41|3112.71|3121.52|3112.82|3121.37|3112.67|25
1629305900000|2021-08-18 16:58:20|3121.43|3112.73|3122.18|3113.48|3122.26|3113.56|3121.43|3112.73|28
1629305910000|2021-08-18 16:58:30|3122.19|3113.49|3123.32|3114.62|3123.32|3114.62|3122.11|3113.41|31
1629305920000|2021-08-18 16:58:40|3123.2|3114.5|3123.77|3115.07|3123.77|3115.07|3122.88|3114.18|36
1629305930000|2021-08-18 16:58:50|3123.72|3115.02|3123.12|3114.42|3124.23|3115.53|3123.12|3114.42|38
1629305940000|2021-08-18 16:59:00|3123.07|3114.37|3123.73|3115.03|3124|3115.3|3123.07|3114.37|30
1629305950000|2021-08-18 16:59:10|3123.72|3115.02|3124.13|3115.43|3124.3|3115.6|3123.51|3114.81|22
1629305960000|2021-08-18 16:59:20|3124.21|3115.51|3124.39|3115.69|3124.39|3115.69|3124.08|3115.38|19
1629305970000|2021-08-18 16:59:30|3124.35|3115.65|3125.02|3116.32|3125.02|3116.32|3124.2|3115.5|32
1629305980000|2021-08-18 16:59:40|3125.01|3116.31|3125.05|3116.35|3125.16|3116.46|3124.49|3115.79|30
1629305990000|2021-08-18 16:59:50|3124.79|3116.09|3125.53|3116.83|3125.53|3116.83|3124.51|3115.81|33
1629306000000|2021-08-18 17:00:00|3125.55|3116.85|3128.74|3120.04|3128.74|3120.04|3125.55|3116.85|38
1629306010000|2021-08-18 17:00:10|3128.79|3120.09|3126.69|3117.99|3128.79|3120.09|3125.34|3116.64|38
1629306020000|2021-08-18 17:00:20|3126.62|3117.92|3126.6|3117.9|3127.88|3119.18|3126.26|3117.56|35
1629306030000|2021-08-18 17:00:30|3126.55|3117.85|3126.07|3117.37|3127.48|3118.78|3126.07|3117.37|38
1629306040000|2021-08-18 17:00:40|3125.92|3117.22|3125.65|3116.95|3126.35|3117.65|3125.6|3116.9|31
1629306050000|2021-08-18 17:00:50|3125.61|3116.91|3124.36|3115.66|3125.62|3116.92|3124.34|3115.64|36
1629306060000|2021-08-18 17:01:00|3124.39|3115.69|3124.67|3115.97|3124.79|3116.09|3124.12|3115.42|34
1629306070000|2021-08-18 17:01:10|3124.98|3116.28|3127.42|3118.72|3127.64|3118.94|3124.78|3116.08|36
1629306080000|2021-08-18 17:01:20|3127.63|3118.93|3127.24|3118.54|3127.9|3119.2|3127.09|3118.39|34
1629306090000|2021-08-18 17:01:30|3127.23|3118.53|3127.47|3118.77|3127.82|3119.12|3127.06|3118.36|37
1629306100000|2021-08-18 17:01:40|3127.4|3118.7|3126.32|3117.62|3127.51|3118.81|3126.14|3117.44|39
1629306110000|2021-08-18 17:01:50|3126.31|3117.61|3127.22|3118.52|3127.33|3118.63|3126.02|3117.32|39
1629306120000|2021-08-18 17:02:00|3127.33|3118.63|3126.68|3117.98|3127.59|3118.89|3126.45|3117.75|34
1629306130000|2021-08-18 17:02:10|3126.8|3118.1|3126.3|3117.6|3126.89|3118.19|3126.25|3117.55|33
1629306140000|2021-08-18 17:02:20|3126.31|3117.61|3123.39|3114.69|3126.38|3117.68|3123.39|3114.69|37
1629306150000|2021-08-18 17:02:30|3123.5|3114.8|3122.59|3113.89|3123.74|3115.04|3122.19|3113.49|35
1629306160000|2021-08-18 17:02:40|3122.83|3114.13|3122.4|3113.7|3123|3114.3|3122.08|3113.38|37
1629306170000|2021-08-18 17:02:50|3122.38|3113.68|3121.74|3113.04|3122.38|3113.68|3121.57|3112.87|38
1629306180000|2021-08-18 17:03:00|3121.56|3112.86|3119.6|3110.9|3121.57|3112.87|3119.4|3110.7|37
1629306190000|2021-08-18 17:03:10|3119.62|3110.92|3118.55|3109.85|3119.62|3110.92|3118.04|3109.34|37
1629306200000|2021-08-18 17:03:20|3118.28|3109.58|3119.39|3110.69|3120.16|3111.46|3118.28|3109.58|33
1629306210000|2021-08-18 17:03:30|3119.38|3110.68|3119.92|3111.22|3121.05|3112.35|3119.37|3110.67|33
1629306220000|2021-08-18 17:03:40|3119.91|3111.21|3120.85|3112.15|3120.95|3112.25|3119.87|3111.17|23
1629306230000|2021-08-18 17:03:50|3120.82|3112.12|3119.48|3110.78|3120.82|3112.12|3118.99|3110.29|27
1629306240000|2021-08-18 17:04:00|3119.58|3110.88|3120.59|3111.89|3120.74|3112.04|3119.05|3110.35|17
1629306250000|2021-08-18 17:04:10|3120.61|3111.91|3124.84|3116.14|3124.84|3116.14|3120.47|3111.77|26
1629306260000|2021-08-18 17:04:20|3125.1|3116.4|3124.61|3115.91|3125.75|3117.05|3124.56|3115.86|39
1629306270000|2021-08-18 17:04:30|3124.58|3115.88|3120.46|3111.76|3124.81|3116.11|3120.36|3111.66|37
1629306280000|2021-08-18 17:04:40|3120.43|3111.73|3121.72|3113.02|3121.78|3113.08|3120.33|3111.63|31
1629306290000|2021-08-18 17:04:50|3121.46|3112.76|3120.15|3111.45|3121.46|3112.76|3119.44|3110.74|33
1629306300000|2021-08-18 17:05:00|3120.05|3111.35|3118.31|3109.61|3120.57|3111.87|3118.31|3109.61|25
1629306310000|2021-08-18 17:05:10|3118.32|3109.62|3118.25|3109.55|3118.57|3109.87|3118.16|3109.46|28
1629306320000|2021-08-18 17:05:20|3118.27|3109.57|3118.36|3109.66|3119.21|3110.51|3117.82|3109.12|30
1629306330000|2021-08-18 17:05:30|3118.47|3109.77|3117.89|3109.19|3118.7|3110|3117.88|3109.18|35
1629306340000|2021-08-18 17:05:40|3117.86|3109.16|3115.93|3107.23|3117.86|3109.16|3115.93|3107.23|23
1629306350000|2021-08-18 17:05:50|3115.98|3107.28|3115.5|3106.8|3116.17|3107.47|3115.01|3106.31|33
1629306360000|2021-08-18 17:06:00|3115.24|3106.54|3114.71|3106.01|3116.63|3107.93|3114.71|3106.01|40
1629306370000|2021-08-18 17:06:10|3114.72|3106.02|3115.11|3106.41|3115.71|3107.01|3114.7|3106|38
1629306380000|2021-08-18 17:06:20|3114.9|3106.2|3114.54|3105.84|3115.13|3106.43|3114.54|3105.84|30
1629306390000|2021-08-18 17:06:30|3114.84|3106.14|3114.03|3105.33|3114.84|3106.14|3113.57|3104.87|32
1629306400000|2021-08-18 17:06:40|3113.66|3104.96|3113.36|3104.66|3114.72|3106.02|3112.69|3103.99|38
1629306410000|2021-08-18 17:06:50|3113.37|3104.67|3114.92|3106.22|3114.92|3106.22|3113.29|3104.59|35
1629306420000|2021-08-18 17:07:00|3114.97|3106.27|3114.34|3105.64|3114.97|3106.27|3113.61|3104.91|34
1629306430000|2021-08-18 17:07:10|3114.54|3105.84|3114.29|3105.59|3114.68|3105.98|3114.09|3105.39|31
1629306440000|2021-08-18 17:07:20|3114.33|3105.63|3110.49|3101.79|3114.5|3105.8|3110.09|3101.39|36
1629306450000|2021-08-18 17:07:30|3110.5|3101.8|3109.84|3101.14|3112.1|3103.4|3109.09|3100.39|39
1629306460000|2021-08-18 17:07:40|3109.86|3101.16|3109.18|3100.48|3109.88|3101.18|3109|3100.3|37
1629306470000|2021-08-18 17:07:50|3109.19|3100.49|3108.83|3100.13|3109.52|3100.82|3108.57|3099.87|37
1629306480000|2021-08-18 17:08:00|3108.6|3099.9|3111.63|3102.93|3112.06|3103.36|3108.45|3099.75|39
1629306490000|2021-08-18 17:08:10|3111.78|3103.08|3112.05|3103.35|3112.76|3104.06|3111.6|3102.9|37
1629306500000|2021-08-18 17:08:20|3112.22|3103.52|3112.39|3103.69|3112.45|3103.75|3112.08|3103.38|38
1629306510000|2021-08-18 17:08:30|3113.08|3104.38|3113.44|3104.74|3113.95|3105.25|3112.82|3104.12|31
1629306520000|2021-08-18 17:08:40|3113.42|3104.72|3111.64|3102.94|3113.54|3104.84|3111.64|3102.94|30
1629306530000|2021-08-18 17:08:50|3111.4|3102.7|3111.2|3102.5|3111.45|3102.75|3111.12|3102.42|37
1629306540000|2021-08-18 17:09:00|3111.98|3103.28|3112.46|3103.76|3113.02|3104.32|3111.98|3103.28|34
1629306550000|2021-08-18 17:09:10|3112.38|3103.68|3113.16|3104.46|3113.16|3104.46|3112.13|3103.43|37
1629306560000|2021-08-18 17:09:20|3113.47|3104.77|3115.87|3107.17|3116.36|3107.66|3113.47|3104.77|33
1629306570000|2021-08-18 17:09:30|3115.76|3107.06|3116.22|3107.52|3116.38|3107.68|3115.3|3106.6|36
1629306580000|2021-08-18 17:09:40|3115.93|3107.23|3114.29|3105.59|3116.39|3107.69|3114.29|3105.59|33
1629306590000|2021-08-18 17:09:50|3113.98|3105.28|3115.77|3107.07|3115.83|3107.13|3113.64|3104.94|38
1629306600000|2021-08-18 17:10:00|3115.44|3106.74|3116.31|3107.61|3116.43|3107.73|3114.63|3105.93|34
1629306610000|2021-08-18 17:10:10|3115.7|3107|3115.88|3107.18|3116.38|3107.68|3115.62|3106.92|34
1629306620000|2021-08-18 17:10:20|3115.62|3106.92|3115.25|3106.55|3116.02|3107.32|3115.25|3106.55|17
1629306630000|2021-08-18 17:10:30|3115.31|3106.61|3115.98|3107.28|3116.01|3107.31|3114.64|3105.94|36
1629306640000|2021-08-18 17:10:40|3115.97|3107.27|3115.49|3106.79|3116.09|3107.39|3115.48|3106.78|29
1629306650000|2021-08-18 17:10:50|3115.46|3106.76|3115.28|3106.58|3115.5|3106.8|3114.66|3105.96|30
1629306660000|2021-08-18 17:11:00|3116.28|3107.58|3117.68|3108.98|3118.02|3109.32|3116.2|3107.5|34
1629306670000|2021-08-18 17:11:10|3117.72|3109.02|3117.12|3108.42|3117.96|3109.26|3116.54|3107.84|36
1629306680000|2021-08-18 17:11:20|3117.23|3108.53|3117.35|3108.65|3117.41|3108.71|3117.1|3108.4|31
1629306690000|2021-08-18 17:11:30|3117.34|3108.64|3115.64|3106.94|3117.34|3108.64|3115.64|3106.94|30
1629306700000|2021-08-18 17:11:40|3115.56|3106.86|3115.19|3106.49|3115.92|3107.22|3115.1|3106.4|36
1629306710000|2021-08-18 17:11:50|3115.27|3106.57|3113.72|3105.02|3115.34|3106.64|3113.72|3105.02|36
1629306720000|2021-08-18 17:12:00|3113.6|3104.9|3113.84|3105.14|3115.18|3106.48|3113.4|3104.7|34
1629306730000|2021-08-18 17:12:10|3114|3105.3|3112.83|3104.13|3114.12|3105.42|3111.87|3103.17|38
1629306740000|2021-08-18 17:12:20|3112.82|3104.12|3112.28|3103.58|3112.87|3104.17|3112.03|3103.33|34
1629306750000|2021-08-18 17:12:30|3112.24|3103.54|3113.14|3104.44|3113.78|3105.08|3112.2|3103.5|38
1629306760000|2021-08-18 17:12:40|3113.03|3104.33|3113.23|3104.53|3113.45|3104.75|3113.03|3104.33|34
1629306770000|2021-08-18 17:12:50|3113.19|3104.49|3113.24|3104.54|3113.46|3104.76|3113.16|3104.46|36
1629306780000|2021-08-18 17:13:00|3113.37|3104.67|3113.48|3104.78|3114.31|3105.61|3113.23|3104.53|36
1629306790000|2021-08-18 17:13:10|3113.5|3104.8|3113.28|3104.58|3113.51|3104.81|3113.13|3104.43|33
1629306800000|2021-08-18 17:13:20|3113.21|3104.51|3113.59|3104.89|3114.06|3105.36|3113.16|3104.46|32
1629306810000|2021-08-18 17:13:30|3113.41|3104.71|3113.65|3104.95|3113.9|3105.2|3113.33|3104.63|36
1629306820000|2021-08-18 17:13:40|3113.62|3104.92|3113.98|3105.28|3113.98|3105.28|3113.56|3104.86|29
1629306830000|2021-08-18 17:13:50|3113.97|3105.27|3113.69|3104.99|3113.97|3105.27|3113.58|3104.88|30
1629306840000|2021-08-18 17:14:00|3113.48|3104.78|3114.39|3105.69|3114.76|3106.06|3113.48|3104.78|36
1629306850000|2021-08-18 17:14:10|3114.46|3105.76|3114.46|3105.76|3114.55|3105.85|3114.14|3105.44|31
1629306860000|2021-08-18 17:14:20|3114.42|3105.72|3115.48|3106.78|3115.67|3106.97|3114.38|3105.68|32
1629306870000|2021-08-18 17:14:30|3115.69|3106.99|3117.43|3108.73|3117.45|3108.75|3115.27|3106.57|37
1629306880000|2021-08-18 17:14:40|3117.58|3108.88|3116.4|3107.7|3117.95|3109.25|3116.27|3107.57|35
1629306890000|2021-08-18 17:14:50|3116.62|3107.92|3115.59|3106.89|3116.82|3108.12|3114.91|3106.21|36
1629306900000|2021-08-18 17:15:00|3115.67|3106.97|3116.29|3107.59|3116.56|3107.86|3115.55|3106.85|38
1629306910000|2021-08-18 17:15:10|3116.19|3107.49|3116.33|3107.63|3116.42|3107.72|3115.88|3107.18|40
1629306920000|2021-08-18 17:15:20|3116.45|3107.75|3116.09|3107.39|3116.63|3107.93|3116.04|3107.34|32
1629306930000|2021-08-18 17:15:30|3115.99|3107.29|3115.91|3107.21|3116.1|3107.4|3115.65|3106.95|33
1629306940000|2021-08-18 17:15:40|3115.84|3107.14|3114.31|3105.61|3116.02|3107.32|3114.31|3105.61|24
1629306950000|2021-08-18 17:15:50|3114.36|3105.66|3114.58|3105.88|3115.5|3106.8|3114.15|3105.45|34
1629306960000|2021-08-18 17:16:00|3114.53|3105.83|3114.71|3106.01|3114.99|3106.29|3114.5|3105.8|34
1629306970000|2021-08-18 17:16:10|3114.7|3106|3113.8|3105.1|3114.71|3106.01|3113.74|3105.04|27
1629306980000|2021-08-18 17:16:20|3113.79|3105.09|3112.29|3103.59|3113.79|3105.09|3112.29|3103.59|26
1629306990000|2021-08-18 17:16:30|3112.31|3103.61|3111.47|3102.77|3112.49|3103.79|3111.47|3102.77|30
1629307000000|2021-08-18 17:16:40|3111.52|3102.82|3111.77|3103.07|3111.92|3103.22|3111.24|3102.54|37
1629307010000|2021-08-18 17:16:50|3111.75|3103.05|3111.9|3103.2|3111.97|3103.27|3111.58|3102.88|31
1629307020000|2021-08-18 17:17:00|3111.95|3103.25|3111.93|3103.23|3113.74|3105.04|3111.88|3103.18|35
1629307030000|2021-08-18 17:17:10|3112.02|3103.32|3112.46|3103.76|3112.47|3103.77|3111.85|3103.15|36
1629307040000|2021-08-18 17:17:20|3112.67|3103.97|3113.04|3104.34|3114.57|3105.87|3112.48|3103.78|37
1629307050000|2021-08-18 17:17:30|3113.07|3104.37|3114.08|3105.38|3114.35|3105.65|3112.84|3104.14|35
1629307060000|2021-08-18 17:17:40|3113.15|3104.45|3113.78|3105.08|3114.35|3105.65|3112.8|3104.1|37
1629307070000|2021-08-18 17:17:50|3113.73|3105.03|3113.31|3104.61|3114.04|3105.34|3112.97|3104.27|33
1629307080000|2021-08-18 17:18:00|3113.2|3104.5|3115.34|3106.64|3115.43|3106.73|3113.2|3104.5|33
1629307090000|2021-08-18 17:18:10|3115.33|3106.63|3114.42|3105.72|3115.33|3106.63|3114.42|3105.72|24
1629307100000|2021-08-18 17:18:20|3114.47|3105.77|3114.55|3105.85|3114.59|3105.89|3114.45|3105.75|26
1629307110000|2021-08-18 17:18:30|3114.54|3105.84|3114.62|3105.92|3114.62|3105.92|3114.54|3105.84|9
1629307120000|2021-08-18 17:18:40|3114.67|3105.97|3114.49|3105.79|3114.75|3106.05|3114.19|3105.49|21
1629307130000|2021-08-18 17:18:50|3114.42|3105.72|3113.96|3105.26|3114.42|3105.72|3113.7|3105|21
1629307140000|2021-08-18 17:19:00|3114.01|3105.31|3114|3105.3|3114.28|3105.58|3113.69|3104.99|27
1629307150000|2021-08-18 17:19:10|3113.98|3105.28|3113.92|3105.22|3114.02|3105.32|3113.7|3105|26
1629307160000|2021-08-18 17:19:20|3113.93|3105.23|3113.75|3105.05|3114.01|3105.31|3113.6|3104.9|30
1629307170000|2021-08-18 17:19:30|3113.71|3105.01|3113.69|3104.99|3113.85|3105.15|3113.5|3104.8|24
1629307180000|2021-08-18 17:19:40|3113.66|3104.96|3114.63|3105.93|3114.63|3105.93|3113.65|3104.95|32
1629307190000|2021-08-18 17:19:50|3114.61|3105.91|3115.64|3106.94|3115.64|3106.94|3114.53|3105.83|33
1629307200000|2021-08-18 17:20:00|3115.54|3106.84|3115.27|3106.57|3115.94|3107.24|3115.07|3106.37|30
1629307210000|2021-08-18 17:20:10|3115.24|3106.54|3115.22|3106.52|3115.85|3107.15|3114.53|3105.83|32
1629307220000|2021-08-18 17:20:20|3114.8|3106.1|3114.74|3106.04|3115.11|3106.41|3114.53|3105.83|21
1629307230000|2021-08-18 17:20:30|3115.08|3106.38|3114.7|3106|3115.08|3106.38|3114.7|3106|9
1629307240000|2021-08-18 17:20:40|3114.72|3106.02|3114.48|3105.78|3114.74|3106.04|3114.48|3105.78|13
1629307250000|2021-08-18 17:20:50|3114.34|3105.64|3114.59|3105.89|3114.62|3105.92|3114.32|3105.62|17
1629307260000|2021-08-18 17:21:00|3114.51|3105.81|3114.52|3105.82|3114.98|3106.28|3114.5|3105.8|17
1629307270000|2021-08-18 17:21:10|3114.36|3105.66|3114.26|3105.56|3114.58|3105.88|3114.23|3105.53|14
1629307280000|2021-08-18 17:21:20|3114.07|3105.37|3113.77|3105.07|3114.13|3105.43|3113.68|3104.98|17
1629307290000|2021-08-18 17:21:30|3113.74|3105.04|3113.17|3104.47|3113.78|3105.08|3113.1|3104.4|31
1629307300000|2021-08-18 17:21:40|3113.18|3104.48|3113.15|3104.45|3113.71|3105.01|3112.91|3104.21|27
1629307310000|2021-08-18 17:21:50|3112.81|3104.11|3113.16|3104.46|3113.65|3104.95|3112.81|3104.11|34
1629307320000|2021-08-18 17:22:00|3113.65|3104.95|3112.91|3104.21|3113.65|3104.95|3112.72|3104.02|34
1629307330000|2021-08-18 17:22:10|3113|3104.3|3113|3104.3|3113.06|3104.36|3112.77|3104.07|20
1629307340000|2021-08-18 17:22:20|3113.03|3104.33|3112.91|3104.21|3113.19|3104.49|3112.78|3104.08|25
1629307350000|2021-08-18 17:22:30|3112.86|3104.16|3111.36|3102.66|3112.89|3104.19|3111.36|3102.66|32
1629307360000|2021-08-18 17:22:40|3111.34|3102.64|3111.35|3102.65|3111.44|3102.74|3111.2|3102.5|26
1629307370000|2021-08-18 17:22:50|3111.3|3102.6|3110.79|3102.09|3111.34|3102.64|3110.45|3101.75|22
1629307380000|2021-08-18 17:23:00|3110.8|3102.1|3109.34|3100.64|3110.8|3102.1|3109.34|3100.64|26
1629307390000|2021-08-18 17:23:10|3109.31|3100.61|3108.95|3100.25|3109.42|3100.72|3108.77|3100.07|29
1629307400000|2021-08-18 17:23:20|3108.97|3100.27|3108.3|3099.6|3109.16|3100.46|3107.81|3099.11|25
1629307410000|2021-08-18 17:23:30|3108.49|3099.79|3108.26|3099.56|3108.49|3099.79|3107.48|3098.78|31
1629307420000|2021-08-18 17:23:40|3108.18|3099.48|3106.26|3097.56|3108.44|3099.74|3106.26|3097.56|32
1629307430000|2021-08-18 17:23:50|3106.18|3097.48|3105.67|3096.97|3106.18|3097.48|3105.58|3096.88|29
1629307440000|2021-08-18 17:24:00|3105.64|3096.94|3107.29|3098.59|3107.29|3098.59|3105.64|3096.94|39
1629307450000|2021-08-18 17:24:10|3107.31|3098.61|3108.51|3099.81|3108.51|3099.81|3107.12|3098.42|39
1629307460000|2021-08-18 17:24:20|3108.44|3099.74|3109.2|3100.5|3109.57|3100.87|3108.44|3099.74|33
1629307470000|2021-08-18 17:24:30|3108.9|3100.2|3109.13|3100.43|3109.37|3100.67|3108.57|3099.87|34
1629307480000|2021-08-18 17:24:40|3109.15|3100.45|3108.07|3099.37|3109.3|3100.6|3108.07|3099.37|33
1629307490000|2021-08-18 17:24:50|3108.31|3099.61|3109.62|3100.92|3110.11|3101.41|3108.07|3099.37|36
1629307500000|2021-08-18 17:25:00|3109.36|3100.66|3112.34|3103.64|3112.38|3103.68|3109.21|3100.51|36
1629307510000|2021-08-18 17:25:10|3112.37|3103.67|3113.62|3104.92|3113.73|3105.03|3112.25|3103.55|36
1629307520000|2021-08-18 17:25:20|3113.72|3105.02|3113.1|3104.4|3113.79|3105.09|3112.38|3103.68|38
1629307530000|2021-08-18 17:25:30|3112.98|3104.28|3114.46|3105.76|3114.52|3105.82|3112.98|3104.28|38
1629307540000|2021-08-18 17:25:40|3114.36|3105.66|3114.41|3105.71|3114.54|3105.84|3113.6|3104.9|35
1629307550000|2021-08-18 17:25:50|3114.38|3105.68|3113.81|3105.11|3114.38|3105.68|3113.71|3105.01|30
1629307560000|2021-08-18 17:26:00|3113.8|3105.1|3114.82|3106.12|3114.92|3106.22|3113.79|3105.09|25
1629307570000|2021-08-18 17:26:10|3114.79|3106.09|3114.73|3106.03|3114.79|3106.09|3113.87|3105.17|35
1629307580000|2021-08-18 17:26:20|3114.76|3106.06|3115.1|3106.4|3115.21|3106.51|3114.64|3105.94|35
1629307590000|2021-08-18 17:26:30|3115.11|3106.41|3115.73|3107.03|3115.89|3107.19|3114.8|3106.1|20
1629307600000|2021-08-18 17:26:40|3115.7|3107|3116.42|3107.72|3117.32|3108.62|3115.7|3107|39
1629307610000|2021-08-18 17:26:50|3116.46|3107.76|3116.68|3107.98|3116.9|3108.2|3116.41|3107.71|33
1629307620000|2021-08-18 17:27:00|3116.93|3108.23|3114.86|3106.16|3117.09|3108.39|3114.86|3106.16|29
1629307630000|2021-08-18 17:27:10|3114.91|3106.21|3116.2|3107.5|3116.63|3107.93|3114.91|3106.21|31
1629307640000|2021-08-18 17:27:20|3116.1|3107.4|3116.23|3107.53|3116.25|3107.55|3115.89|3107.19|20
1629307650000|2021-08-18 17:27:30|3116.27|3107.57|3115.19|3106.49|3116.57|3107.87|3114.99|3106.29|22
1629307660000|2021-08-18 17:27:40|3115.16|3106.46|3114.51|3105.81|3115.51|3106.81|3114.44|3105.74|35
1629307670000|2021-08-18 17:27:50|3114.52|3105.82|3113.56|3104.86|3114.52|3105.82|3112.97|3104.27|26
1629307680000|2021-08-18 17:28:00|3113.49|3104.79|3114.11|3105.41|3114.11|3105.41|3112.21|3103.51|35
1629307690000|2021-08-18 17:28:10|3113.88|3105.18|3113.08|3104.38|3114.68|3105.98|3113.08|3104.38|40
1629307700000|2021-08-18 17:28:20|3112.64|3103.94|3114.04|3105.34|3114.1|3105.4|3112.48|3103.78|39
1629307710000|2021-08-18 17:28:30|3114.1|3105.4|3114.27|3105.57|3114.4|3105.7|3113.48|3104.78|37
1629307720000|2021-08-18 17:28:40|3114.29|3105.59|3113|3104.3|3114.29|3105.59|3112.88|3104.18|38
1629307730000|2021-08-18 17:28:50|3112.99|3104.29|3112.43|3103.73|3113.11|3104.41|3112.42|3103.72|35
1629307740000|2021-08-18 17:29:00|3112.28|3103.58|3113.12|3104.42|3113.13|3104.43|3111.64|3102.94|38
1629307750000|2021-08-18 17:29:10|3113.08|3104.38|3113.84|3105.14|3113.88|3105.18|3112.78|3104.08|35
1629307760000|2021-08-18 17:29:20|3113.56|3104.86|3112.96|3104.26|3113.96|3105.26|3112.55|3103.85|37
1629307770000|2021-08-18 17:29:30|3113.02|3104.32|3113.8|3105.1|3114.42|3105.72|3113.02|3104.32|39
1629307780000|2021-08-18 17:29:40|3113.71|3105.01|3113.9|3105.2|3114|3105.3|3113.42|3104.72|37
1629307790000|2021-08-18 17:29:50|3113.99|3105.29|3112.41|3103.71|3114.12|3105.42|3112.41|3103.71|34
1629307800000|2021-08-18 17:30:00|3112.37|3103.67|3112.34|3103.64|3112.8|3104.1|3112.26|3103.56|34
1629307810000|2021-08-18 17:30:10|3112.31|3103.61|3112.4|3103.7|3112.87|3104.17|3112.27|3103.57|37
1629307820000|2021-08-18 17:30:20|3112.38|3103.68|3111.31|3102.61|3112.38|3103.68|3111.16|3102.46|26
1629307830000|2021-08-18 17:30:30|3111.39|3102.69|3112.06|3103.36|3112.06|3103.36|3111.33|3102.63|34
1629307840000|2021-08-18 17:30:40|3111.98|3103.28|3112.26|3103.56|3112.49|3103.79|3111.98|3103.28|36
1629307850000|2021-08-18 17:30:50|3112.24|3103.54|3111.98|3103.28|3112.37|3103.67|3111.76|3103.06|29
1629307860000|2021-08-18 17:31:00|3111.99|3103.29|3112.09|3103.39|3112.26|3103.56|3111.94|3103.24|26
1629307870000|2021-08-18 17:31:10|3111.98|3103.28|3110.21|3101.51|3112.08|3103.38|3110.2|3101.5|34
1629307880000|2021-08-18 17:31:20|3110.19|3101.49|3108.56|3099.86|3110.2|3101.5|3108.51|3099.81|33
1629307890000|2021-08-18 17:31:30|3108.57|3099.87|3108.28|3099.58|3108.73|3100.03|3108.22|3099.52|36
1629307900000|2021-08-18 17:31:40|3108.29|3099.59|3107.71|3099.01|3108.29|3099.59|3106.73|3098.03|36
1629307910000|2021-08-18 17:31:50|3107.65|3098.95|3106.31|3097.61|3107.65|3098.95|3106.17|3097.47|36
1629307920000|2021-08-18 17:32:00|3106.27|3097.57|3107.57|3098.87|3107.59|3098.89|3106.23|3097.53|35
1629307930000|2021-08-18 17:32:10|3107.59|3098.89|3107.31|3098.61|3108.03|3099.33|3107.31|3098.61|37
1629307940000|2021-08-18 17:32:20|3107.83|3099.13|3108.44|3099.74|3108.72|3100.02|3107.83|3099.13|35
1629307950000|2021-08-18 17:32:30|3108.55|3099.85|3108.61|3099.91|3109.16|3100.46|3108.22|3099.52|38
1629307960000|2021-08-18 17:32:40|3108.92|3100.22|3110.54|3101.84|3110.76|3102.06|3108.44|3099.74|29
1629307970000|2021-08-18 17:32:50|3110.52|3101.82|3111.81|3103.11|3112.24|3103.54|3110.25|3101.55|29
1629307980000|2021-08-18 17:33:00|3111.53|3102.83|3111.76|3103.06|3112.23|3103.53|3111.42|3102.72|33
1629307990000|2021-08-18 17:33:10|3111.78|3103.08|3111.84|3103.14|3112.05|3103.35|3111.56|3102.86|18
1629308000000|2021-08-18 17:33:20|3111.89|3103.19|3111.58|3102.88|3112.18|3103.48|3111.25|3102.55|24
1629308010000|2021-08-18 17:33:30|3111.5|3102.8|3111.4|3102.7|3111.5|3102.8|3110.82|3102.12|29
1629308020000|2021-08-18 17:33:40|3111.56|3102.86|3111.87|3103.17|3112.07|3103.37|3111.42|3102.72|33
1629308030000|2021-08-18 17:33:50|3111.83|3103.13|3111|3102.3|3111.89|3103.19|3111|3102.3|35
1629308040000|2021-08-18 17:34:00|3110.99|3102.29|3110.69|3101.99|3111.32|3102.62|3110.58|3101.88|35
1629308050000|2021-08-18 17:34:10|3110.57|3101.87|3109.88|3101.18|3110.57|3101.87|3109.86|3101.16|34
1629308060000|2021-08-18 17:34:20|3109.9|3101.2|3109.57|3100.87|3110.12|3101.42|3109.45|3100.75|31
1629308070000|2021-08-18 17:34:30|3109.47|3100.77|3109.52|3100.82|3109.53|3100.83|3109.3|3100.6|37
1629308080000|2021-08-18 17:34:40|3109.57|3100.87|3109.73|3101.03|3110.82|3102.12|3109.36|3100.66|33
1629308090000|2021-08-18 17:34:50|3109.77|3101.07|3110.04|3101.34|3110.44|3101.74|3109.7|3101|35
1629308100000|2021-08-18 17:35:00|3110.01|3101.31|3111.3|3102.6|3111.31|3102.61|3110.01|3101.31|39
1629308110000|2021-08-18 17:35:10|3111.28|3102.58|3111.6|3102.9|3111.6|3102.9|3111.19|3102.49|32
1629308120000|2021-08-18 17:35:20|3111.59|3102.89|3111.76|3103.06|3111.93|3103.23|3111.49|3102.79|24
1629308130000|2021-08-18 17:35:30|3111.77|3103.07|3112.3|3103.6|3112.32|3103.62|3111.3|3102.6|23
1629308140000|2021-08-18 17:35:40|3112.31|3103.61|3112.51|3103.81|3112.65|3103.95|3112.3|3103.6|22
1629308150000|2021-08-18 17:35:50|3112.57|3103.87|3112.29|3103.59|3112.58|3103.88|3112.28|3103.58|27
1629308160000|2021-08-18 17:36:00|3112.38|3103.68|3112.3|3103.6|3112.47|3103.77|3112.24|3103.54|25
1629308170000|2021-08-18 17:36:10|3112.58|3103.88|3113.64|3104.94|3113.71|3105.01|3112.58|3103.88|25
1629308180000|2021-08-18 17:36:20|3113.68|3104.98|3114.08|3105.38|3114.24|3105.54|3113.5|3104.8|28
1629308190000|2021-08-18 17:36:30|3114|3105.3|3111.86|3103.16|3114.09|3105.39|3111.63|3102.93|35
1629308200000|2021-08-18 17:36:40|3112.01|3103.31|3112.39|3103.69|3112.8|3104.1|3112.01|3103.31|35
1629308210000|2021-08-18 17:36:50|3112.38|3103.68|3113.22|3104.52|3113.33|3104.63|3112.09|3103.39|36
1629308220000|2021-08-18 17:37:00|3113.27|3104.57|3113.7|3105|3114|3105.3|3113.24|3104.54|37
1629308230000|2021-08-18 17:37:10|3113.71|3105.01|3113.53|3104.83|3113.71|3105.01|3113.32|3104.62|34
1629308240000|2021-08-18 17:37:20|3113.5|3104.8|3112.73|3104.03|3114.12|3105.42|3112.7|3104|38
1629308250000|2021-08-18 17:37:30|3112.72|3104.02|3114.53|3105.83|3114.93|3106.23|3112.67|3103.97|36
1629308260000|2021-08-18 17:37:40|3114.43|3105.73|3114.59|3105.89|3114.82|3106.12|3114.32|3105.62|35
1629308270000|2021-08-18 17:37:50|3114.44|3105.74|3112.42|3103.72|3114.47|3105.77|3112.07|3103.37|35
1629308280000|2021-08-18 17:38:00|3112.29|3103.59|3110.32|3101.62|3112.33|3103.63|3110.32|3101.62|33
1629308290000|2021-08-18 17:38:10|3110.2|3101.5|3109.99|3101.29|3110.51|3101.81|3109.86|3101.16|24
1629308300000|2021-08-18 17:38:20|3110|3101.3|3109.8|3101.1|3110.48|3101.78|3109.4|3100.7|35
1629308310000|2021-08-18 17:38:30|3109.81|3101.11|3108.92|3100.22|3109.95|3101.25|3108.91|3100.21|33
1629308320000|2021-08-18 17:38:40|3108.93|3100.23|3108.66|3099.96|3109.1|3100.4|3108.58|3099.88|36
1629308330000|2021-08-18 17:38:50|3108.61|3099.91|3108.59|3099.89|3108.84|3100.14|3108.49|3099.79|34
1629308340000|2021-08-18 17:39:00|3108.58|3099.88|3108.53|3099.83|3108.62|3099.92|3108.5|3099.8|17
1629308350000|2021-08-18 17:39:10|3108.55|3099.85|3106.54|3097.84|3108.55|3099.85|3106.54|3097.84|24
1629308360000|2021-08-18 17:39:20|3106.52|3097.82|3102.81|3094.11|3106.54|3097.84|3102.81|3094.11|26
1629308370000|2021-08-18 17:39:30|3102.65|3093.95|3103.77|3095.07|3104.34|3095.64|3102.58|3093.88|36
1629308380000|2021-08-18 17:39:40|3103.69|3094.99|3103.54|3094.84|3103.81|3095.11|3103.27|3094.57|34
1629308390000|2021-08-18 17:39:50|3103.53|3094.83|3104.17|3095.47|3104.33|3095.63|3103.12|3094.42|25
1629308400000|2021-08-18 17:40:00|3104.16|3095.46|3106.21|3097.51|3106.21|3097.51|3103.94|3095.24|34
1629308410000|2021-08-18 17:40:10|3106.22|3097.52|3106.73|3098.03|3107.78|3099.08|3106.22|3097.52|37
1629308420000|2021-08-18 17:40:20|3106.76|3098.06|3105.56|3096.86|3107.01|3098.31|3105.5|3096.8|35
1629308430000|2021-08-18 17:40:30|3105.65|3096.95|3106.13|3097.43|3106.28|3097.58|3105.61|3096.91|36
1629308440000|2021-08-18 17:40:40|3106.33|3097.63|3106.1|3097.4|3106.74|3098.04|3105.95|3097.25|35
1629308450000|2021-08-18 17:40:50|3106.29|3097.59|3105.29|3096.59|3106.32|3097.62|3105.22|3096.52|33
1629308460000|2021-08-18 17:41:00|3105.3|3096.6|3105.19|3096.49|3106.17|3097.47|3105.19|3096.49|29
1629308470000|2021-08-18 17:41:10|3105.17|3096.47|3104.1|3095.4|3105.17|3096.47|3103.86|3095.16|29
1629308480000|2021-08-18 17:41:20|3104.09|3095.39|3104.8|3096.1|3104.8|3096.1|3104.02|3095.32|17
1629308490000|2021-08-18 17:41:30|3104.81|3096.11|3104.41|3095.71|3104.81|3096.11|3104.09|3095.39|21
1629308500000|2021-08-18 17:41:40|3104.4|3095.7|3103.45|3094.75|3104.4|3095.7|3103.41|3094.71|21
1629308510000|2021-08-18 17:41:50|3103.66|3094.96|3103.68|3094.98|3104.11|3095.41|3103.48|3094.78|23
1629308520000|2021-08-18 17:42:00|3103.59|3094.89|3103.77|3095.07|3104.09|3095.39|3103.53|3094.83|33
1629308530000|2021-08-18 17:42:10|3103.64|3094.94|3105.37|3096.67|3105.43|3096.73|3103.11|3094.41|36
1629308540000|2021-08-18 17:42:20|3105.29|3096.59|3106.01|3097.31|3106.36|3097.66|3105.14|3096.44|33
1629308550000|2021-08-18 17:42:30|3106.02|3097.32|3106.15|3097.45|3106.23|3097.53|3105.91|3097.21|39
1629308560000|2021-08-18 17:42:40|3106.16|3097.46|3105.47|3096.77|3106.16|3097.46|3105.44|3096.74|21
1629308570000|2021-08-18 17:42:50|3105.49|3096.79|3105.8|3097.1|3105.99|3097.29|3105.49|3096.79|30
1629308580000|2021-08-18 17:43:00|3105.82|3097.12|3106.58|3097.88|3107.08|3098.38|3105.82|3097.12|20
1629308590000|2021-08-18 17:43:10|3106.9|3098.2|3105.96|3097.26|3107.04|3098.34|3105.5|3096.8|25
1629308600000|2021-08-18 17:43:20|3105.97|3097.27|3106.03|3097.33|3106.18|3097.48|3105.93|3097.23|25
1629308610000|2021-08-18 17:43:30|3105.9|3097.2|3105.91|3097.21|3105.94|3097.24|3105.66|3096.96|27
1629308620000|2021-08-18 17:43:40|3105.92|3097.22|3104.7|3096|3105.92|3097.22|3104.68|3095.98|33
1629308630000|2021-08-18 17:43:50|3104.72|3096.02|3106.67|3097.97|3106.67|3097.97|3104.6|3095.9|33
1629308640000|2021-08-18 17:44:00|3106.68|3097.98|3106.01|3097.31|3106.69|3097.99|3105.99|3097.29|18
1629308650000|2021-08-18 17:44:10|3106.21|3097.51|3106.07|3097.37|3106.32|3097.62|3106.04|3097.34|27
1629308660000|2021-08-18 17:44:20|3106.05|3097.35|3104.95|3096.25|3106.21|3097.51|3104.95|3096.25|27
1629308670000|2021-08-18 17:44:30|3104.8|3096.1|3103.41|3094.71|3104.8|3096.1|3103.23|3094.53|27
1629308680000|2021-08-18 17:44:40|3103.47|3094.77|3103.33|3094.63|3103.63|3094.93|3103.15|3094.45|32
1629308690000|2021-08-18 17:44:50|3103.36|3094.66|3103.32|3094.62|3103.43|3094.73|3103.06|3094.36|33
1629308700000|2021-08-18 17:45:00|3103.28|3094.58|3105.35|3096.65|3105.5|3096.8|3103.18|3094.48|31
1629308710000|2021-08-18 17:45:10|3105.58|3096.88|3106.09|3097.39|3106.09|3097.39|3105.11|3096.41|19
1629308720000|2021-08-18 17:45:20|3106.25|3097.55|3107.78|3099.08|3107.81|3099.11|3105.86|3097.16|30
1629308730000|2021-08-18 17:45:30|3107.81|3099.11|3107.5|3098.8|3107.81|3099.11|3107.36|3098.66|30
1629308740000|2021-08-18 17:45:40|3107.63|3098.93|3107.38|3098.68|3107.81|3099.11|3107.26|3098.56|26
1629308750000|2021-08-18 17:45:50|3107.37|3098.67|3107.59|3098.89|3107.75|3099.05|3107.27|3098.57|26
1629308760000|2021-08-18 17:46:00|3107.63|3098.93|3107.62|3098.92|3107.89|3099.19|3107.48|3098.78|32
1629308770000|2021-08-18 17:46:10|3107.67|3098.97|3107.29|3098.59|3108.21|3099.51|3107.24|3098.54|28
1629308780000|2021-08-18 17:46:20|3107.26|3098.56|3107.51|3098.81|3107.84|3099.14|3106.93|3098.23|37
1629308790000|2021-08-18 17:46:30|3107.45|3098.75|3106.46|3097.76|3107.45|3098.75|3106.46|3097.76|35
1629308800000|2021-08-18 17:46:40|3106.45|3097.75|3106.62|3097.92|3106.97|3098.27|3106.45|3097.75|35
1629308810000|2021-08-18 17:46:50|3106.7|3098|3106.06|3097.36|3106.83|3098.13|3106.06|3097.36|34
1629308820000|2021-08-18 17:47:00|3106.05|3097.35|3103.83|3095.13|3106.75|3098.05|3103.65|3094.95|37
1629308830000|2021-08-18 17:47:10|3103.78|3095.08|3104.01|3095.31|3104.01|3095.31|3103.5|3094.8|37
1629308840000|2021-08-18 17:47:20|3104.51|3095.81|3104.99|3096.29|3105.04|3096.34|3104.51|3095.81|34
1629308850000|2021-08-18 17:47:30|3104.95|3096.25|3104.42|3095.72|3104.95|3096.25|3104.33|3095.63|33
1629308860000|2021-08-18 17:47:40|3104.45|3095.75|3105.3|3096.6|3105.54|3096.84|3104.37|3095.67|32
1629308870000|2021-08-18 17:47:50|3105.44|3096.74|3106.76|3098.06|3107.32|3098.62|3105.4|3096.7|36
1629308880000|2021-08-18 17:48:00|3106.54|3097.84|3106.22|3097.52|3107.37|3098.67|3106.22|3097.52|36
1629308890000|2021-08-18 17:48:10|3106.05|3097.35|3106.46|3097.76|3106.69|3097.99|3105.79|3097.09|31
1629308900000|2021-08-18 17:48:20|3106.9|3098.2|3107.69|3098.99|3107.69|3098.99|3106.59|3097.89|38
1629308910000|2021-08-18 17:48:30|3107.8|3099.1|3106.38|3097.68|3107.93|3099.23|3106.38|3097.68|34
1629308920000|2021-08-18 17:48:40|3106.4|3097.7|3106.55|3097.85|3106.89|3098.19|3106.36|3097.66|35
1629308930000|2021-08-18 17:48:50|3106.54|3097.84|3106.35|3097.65|3107.46|3098.76|3106.09|3097.39|38
1629308940000|2021-08-18 17:49:00|3106.4|3097.7|3107.58|3098.88|3108.67|3099.97|3106.33|3097.63|36
1629308950000|2021-08-18 17:49:10|3108.08|3099.38|3107.75|3099.05|3108.78|3100.08|3107.19|3098.49|33
1629308960000|2021-08-18 17:49:20|3107.76|3099.06|3106.19|3097.49|3108.02|3099.32|3106.05|3097.35|34
1629308970000|2021-08-18 17:49:30|3106.09|3097.39|3106.62|3097.92|3106.62|3097.92|3106.01|3097.31|29
1629308980000|2021-08-18 17:49:40|3106.65|3097.95|3107.5|3098.8|3107.57|3098.87|3106.56|3097.86|36
1629308990000|2021-08-18 17:49:50|3107.47|3098.77|3107.05|3098.35|3107.57|3098.87|3106.68|3097.98|36
1629309000000|2021-08-18 17:50:00|3107.45|3098.75|3108.64|3099.94|3108.76|3100.06|3107.2|3098.5|32
1629309010000|2021-08-18 17:50:10|3108.15|3099.45|3108.83|3100.13|3109.63|3100.93|3108.15|3099.45|34
1629309020000|2021-08-18 17:50:20|3108.58|3099.88|3108.48|3099.78|3108.93|3100.23|3108.23|3099.53|30
1629309030000|2021-08-18 17:50:30|3108.84|3100.14|3108.46|3099.76|3108.84|3100.14|3108.24|3099.54|23
1629309040000|2021-08-18 17:50:40|3108.29|3099.59|3109.42|3100.72|3109.42|3100.72|3108.11|3099.41|31
1629309050000|2021-08-18 17:50:50|3108.76|3100.06|3109.25|3100.55|3109.55|3100.85|3108.76|3100.06|27
1629309060000|2021-08-18 17:51:00|3109.44|3100.74|3109.48|3100.78|3109.86|3101.16|3109.42|3100.72|24
1629309070000|2021-08-18 17:51:10|3109.58|3100.88|3109.87|3101.17|3109.93|3101.23|3109.58|3100.88|22
1629309080000|2021-08-18 17:51:20|3109.82|3101.12|3110.43|3101.73|3110.52|3101.82|3109.8|3101.1|23
1629309090000|2021-08-18 17:51:30|3110.51|3101.81|3110.96|3102.26|3111.37|3102.67|3110.51|3101.81|35
1629309100000|2021-08-18 17:51:40|3110.93|3102.23|3111.33|3102.63|3111.68|3102.98|3110.93|3102.23|37
1629309110000|2021-08-18 17:51:50|3111.15|3102.45|3110.34|3101.64|3111.15|3102.45|3109.86|3101.16|32
1629309120000|2021-08-18 17:52:00|3110.5|3101.8|3111.55|3102.85|3112.03|3103.33|3110.5|3101.8|38
1629309130000|2021-08-18 17:52:10|3112.05|3103.35|3111.52|3102.82|3112.79|3104.09|3111.3|3102.6|34
1629309140000|2021-08-18 17:52:20|3112.24|3103.54|3112.08|3103.38|3112.36|3103.66|3111.58|3102.88|36
1629309150000|2021-08-18 17:52:30|3112.04|3103.34|3111.92|3103.22|3112.63|3103.93|3111.76|3103.06|30
1629309160000|2021-08-18 17:52:40|3111.93|3103.23|3111.78|3103.08|3111.97|3103.27|3111.59|3102.89|16
1629309170000|2021-08-18 17:52:50|3111.8|3103.1|3110.92|3102.22|3111.8|3103.1|3110.92|3102.22|20
1629309180000|2021-08-18 17:53:00|3110.79|3102.09|3111.52|3102.82|3111.52|3102.82|3110.79|3102.09|20
1629309190000|2021-08-18 17:53:10|3111.53|3102.83|3111.86|3103.16|3112.13|3103.43|3111.53|3102.83|21
1629309200000|2021-08-18 17:53:20|3111.8|3103.1|3111.06|3102.36|3112.05|3103.35|3110.88|3102.18|33
1629309210000|2021-08-18 17:53:30|3110.68|3101.98|3109.36|3100.66|3110.84|3102.14|3109.21|3100.51|36
1629309220000|2021-08-18 17:53:40|3109.38|3100.68|3109.75|3101.05|3109.9|3101.2|3109.18|3100.48|36
1629309230000|2021-08-18 17:53:50|3109.64|3100.94|3109.79|3101.09|3110.44|3101.74|3109.61|3100.91|32
1629309240000|2021-08-18 17:54:00|3109.82|3101.12|3109.74|3101.04|3109.99|3101.29|3109.18|3100.48|35
1629309250000|2021-08-18 17:54:10|3109.7|3101|3110.05|3101.35|3110.16|3101.46|3109.63|3100.93|33
1629309260000|2021-08-18 17:54:20|3110.06|3101.36|3110.38|3101.68|3110.85|3102.15|3110|3101.3|19
1629309270000|2021-08-18 17:54:30|3110.23|3101.53|3109.78|3101.08|3110.23|3101.53|3109.54|3100.84|23
1629309280000|2021-08-18 17:54:40|3109.71|3101.01|3109.38|3100.68|3110.11|3101.41|3109.26|3100.56|8
1629309290000|2021-08-18 17:54:50|3109.36|3100.66|3109.12|3100.42|3109.36|3100.66|3109.08|3100.38|18
1629309300000|2021-08-18 17:55:00|3109.13|3100.43|3109.68|3100.98|3109.93|3101.23|3109.11|3100.41|31
1629309310000|2021-08-18 17:55:10|3109.62|3100.92|3109.55|3100.85|3109.68|3100.98|3109.37|3100.67|29
1629309320000|2021-08-18 17:55:20|3109.54|3100.84|3107.44|3098.74|3109.61|3100.91|3107.44|3098.74|34
1629309330000|2021-08-18 17:55:30|3107.36|3098.66|3107.15|3098.45|3107.38|3098.68|3107.06|3098.36|29
1629309340000|2021-08-18 17:55:40|3107.22|3098.52|3107.41|3098.71|3107.77|3099.07|3107.11|3098.41|25
1629309350000|2021-08-18 17:55:50|3107.29|3098.59|3111.36|3102.66|3111.5|3102.8|3107.1|3098.4|38
1629309360000|2021-08-18 17:56:00|3111.37|3102.67|3111.73|3103.03|3113.07|3104.37|3111.16|3102.46|36
1629309370000|2021-08-18 17:56:10|3111.71|3103.01|3113.01|3104.31|3113.01|3104.31|3111.56|3102.86|30
1629309380000|2021-08-18 17:56:20|3112.98|3104.28|3112.68|3103.98|3113.02|3104.32|3112.25|3103.55|30
1629309390000|2021-08-18 17:56:30|3112.57|3103.87|3113.52|3104.82|3113.52|3104.82|3112.44|3103.74|33
1629309400000|2021-08-18 17:56:40|3113.53|3104.83|3113.62|3104.92|3114.49|3105.79|3112.96|3104.26|36
1629309410000|2021-08-18 17:56:50|3113.64|3104.94|3112.53|3103.83|3113.64|3104.94|3112.3|3103.6|32
1629309420000|2021-08-18 17:57:00|3112.32|3103.62|3112.91|3104.21|3113.23|3104.53|3111.64|3102.94|39
1629309430000|2021-08-18 17:57:10|3112.92|3104.22|3112.08|3103.38|3112.92|3104.22|3111.78|3103.08|38
1629309440000|2021-08-18 17:57:20|3112.04|3103.34|3112.88|3104.18|3113.01|3104.31|3111.79|3103.09|34
1629309450000|2021-08-18 17:57:30|3112.85|3104.15|3112.92|3104.22|3113.28|3104.58|3112.78|3104.08|32
1629309460000|2021-08-18 17:57:40|3112.64|3103.94|3112.96|3104.26|3112.98|3104.28|3112.32|3103.62|32
1629309470000|2021-08-18 17:57:50|3112.94|3104.24|3113.27|3104.57|3113.29|3104.59|3112.9|3104.2|14
1629309480000|2021-08-18 17:58:00|3113.14|3104.44|3113.07|3104.37|3113.27|3104.57|3113.07|3104.37|11
1629309490000|2021-08-18 17:58:10|3112.78|3104.08|3112.74|3104.04|3112.78|3104.08|3112.39|3103.69|14
1629309500000|2021-08-18 17:58:20|3112.77|3104.07|3112.71|3104.01|3112.8|3104.1|3112.66|3103.96|19
1629309510000|2021-08-18 17:58:30|3112.68|3103.98|3113.36|3104.66|3113.36|3104.66|3112.65|3103.95|14
1629309520000|2021-08-18 17:58:40|3113.22|3104.52|3113.24|3104.54|3113.87|3105.17|3113.15|3104.45|20
1629309530000|2021-08-18 17:58:50|3113.25|3104.55|3110.76|3102.06|3113.25|3104.55|3110.61|3101.91|32
1629309540000|2021-08-18 17:59:00|3110.74|3102.04|3109.64|3100.94|3110.74|3102.04|3109.59|3100.89|23
1629309550000|2021-08-18 17:59:10|3109.6|3100.9|3107.4|3098.7|3109.62|3100.92|3107.4|3098.7|32
1629309560000|2021-08-18 17:59:20|3107.44|3098.74|3107.41|3098.71|3107.62|3098.92|3107.37|3098.67|34
1629309570000|2021-08-18 17:59:30|3107.4|3098.7|3109.39|3100.69|3109.39|3100.69|3107.37|3098.67|35
1629309580000|2021-08-18 17:59:40|3109.88|3101.18|3111.94|3103.24|3112.16|3103.46|3109.88|3101.18|36
1629309590000|2021-08-18 17:59:50|3111.93|3103.23|3112.33|3103.63|3112.37|3103.67|3110.82|3102.12|35
1629309600000|2021-08-18 18:00:00|3112.32|3103.62|3113.92|3105.22|3113.92|3105.22|3112.31|3103.61|35
1629309610000|2021-08-18 18:00:10|3113.91|3105.21|3113.81|3105.11|3113.91|3105.21|3113.1|3104.4|37
1629309620000|2021-08-18 18:00:20|3113.83|3105.13|3110.82|3102.12|3113.83|3105.13|3110.79|3102.09|40
1629309630000|2021-08-18 18:00:30|3110.81|3102.11|3109.24|3100.54|3110.81|3102.11|3109.1|3100.4|37
1629309640000|2021-08-18 18:00:40|3109.23|3100.53|3109.39|3100.69|3109.59|3100.89|3108.84|3100.14|34
1629309650000|2021-08-18 18:00:50|3109.33|3100.63|3108.52|3099.82|3110.41|3101.71|3108.52|3099.82|31
1629309660000|2021-08-18 18:01:00|3108.54|3099.84|3109|3100.3|3109.11|3100.41|3108.42|3099.72|32
1629309670000|2021-08-18 18:01:10|3109.01|3100.31|3107.7|3099|3109.05|3100.35|3107.69|3098.99|33
1629309680000|2021-08-18 18:01:20|3107.62|3098.92|3107.85|3099.15|3108.1|3099.4|3107.41|3098.71|28
1629309690000|2021-08-18 18:01:30|3107.87|3099.17|3108.11|3099.41|3108.33|3099.63|3107.87|3099.17|30
1629309700000|2021-08-18 18:01:40|3108.18|3099.48|3110.66|3101.96|3110.66|3101.96|3108.18|3099.48|34
1629309710000|2021-08-18 18:01:50|3110.65|3101.95|3110.14|3101.44|3110.67|3101.97|3109.97|3101.27|33
1629309720000|2021-08-18 18:02:00|3110.15|3101.45|3110.9|3102.2|3110.9|3102.2|3110.15|3101.45|23
1629309730000|2021-08-18 18:02:10|3111.16|3102.46|3112.34|3103.64|3112.34|3103.64|3111.16|3102.46|29
1629309740000|2021-08-18 18:02:20|3112.04|3103.34|3111.93|3103.23|3112.19|3103.49|3111.74|3103.04|30
1629309750000|2021-08-18 18:02:30|3111.92|3103.22|3112.46|3103.76|3112.59|3103.89|3111.91|3103.21|23
1629309760000|2021-08-18 18:02:40|3112.44|3103.74|3112.73|3104.03|3112.73|3104.03|3112.31|3103.61|20
1629309770000|2021-08-18 18:02:50|3112.79|3104.09|3112.33|3103.63|3113.09|3104.39|3112.31|3103.61|35
1629309780000|2021-08-18 18:03:00|3112.34|3103.64|3114.17|3105.47|3114.17|3105.47|3112.29|3103.59|31
1629309790000|2021-08-18 18:03:10|3113.94|3105.24|3114.8|3106.1|3114.86|3106.16|3113.88|3105.18|33
1629309800000|2021-08-18 18:03:20|3114.84|3106.14|3114.8|3106.1|3114.84|3106.14|3114.31|3105.61|20
1629309810000|2021-08-18 18:03:30|3114.74|3106.04|3114.84|3106.14|3114.98|3106.28|3114.48|3105.78|38
1629309820000|2021-08-18 18:03:40|3114.82|3106.12|3114.88|3106.18|3114.92|3106.22|3113.97|3105.27|33
1629309830000|2021-08-18 18:03:50|3114.87|3106.17|3115.56|3106.86|3115.68|3106.98|3114.87|3106.17|37
1629309840000|2021-08-18 18:04:00|3115.57|3106.87|3116.88|3108.18|3117|3108.3|3114.78|3106.08|35
1629309850000|2021-08-18 18:04:10|3116.86|3108.16|3117.81|3109.11|3117.81|3109.11|3116.54|3107.84|34
1629309860000|2021-08-18 18:04:20|3117.83|3109.13|3119.47|3110.77|3119.47|3110.77|3117.54|3108.84|37
1629309870000|2021-08-18 18:04:30|3119.53|3110.83|3119.28|3110.58|3120.69|3111.99|3119.23|3110.53|38
1629309880000|2021-08-18 18:04:40|3119.27|3110.57|3121.39|3112.69|3121.42|3112.72|3119.27|3110.57|35
1629309890000|2021-08-18 18:04:50|3121.43|3112.73|3121.8|3113.1|3121.84|3113.14|3121.32|3112.62|27
1629309900000|2021-08-18 18:05:00|3121.79|3113.09|3122.14|3113.44|3122.31|3113.61|3121.78|3113.08|28
1629309910000|2021-08-18 18:05:10|3122.13|3113.43|3122.27|3113.57|3122.54|3113.84|3121.88|3113.18|37
1629309920000|2021-08-18 18:05:20|3122.22|3113.52|3119.75|3111.05|3122.22|3113.52|3119.68|3110.98|34
1629309930000|2021-08-18 18:05:30|3119.87|3111.17|3118.72|3110.02|3120.45|3111.75|3118.72|3110.02|34
1629309940000|2021-08-18 18:05:40|3118.94|3110.24|3118.84|3110.14|3119.33|3110.63|3118.71|3110.01|37
1629309950000|2021-08-18 18:05:50|3118.88|3110.18|3118.36|3109.66|3118.98|3110.28|3118.08|3109.38|29
1629309960000|2021-08-18 18:06:00|3118.35|3109.65|3116.82|3108.12|3118.43|3109.73|3116.79|3108.09|34
1629309970000|2021-08-18 18:06:10|3116.81|3108.11|3116.5|3107.8|3117.25|3108.55|3116.35|3107.65|38
1629309980000|2021-08-18 18:06:20|3116.12|3107.42|3116.07|3107.37|3116.12|3107.42|3113.69|3104.99|38
1629309990000|2021-08-18 18:06:30|3116.24|3107.54|3116.09|3107.39|3117.03|3108.33|3115.88|3107.18|39
1629310000000|2021-08-18 18:06:40|3116.07|3107.37|3115.35|3106.65|3116.12|3107.42|3115.25|3106.55|33
1629310010000|2021-08-18 18:06:50|3115.32|3106.62|3114.8|3106.1|3115.32|3106.62|3114.57|3105.87|34
1629310020000|2021-08-18 18:07:00|3114.75|3106.05|3114.87|3106.17|3115.45|3106.75|3114.73|3106.03|39
1629310030000|2021-08-18 18:07:10|3114.91|3106.21|3114.76|3106.06|3115.21|3106.51|3114.38|3105.68|36
1629310040000|2021-08-18 18:07:20|3114.84|3106.14|3113.72|3105.02|3114.95|3106.25|3113.72|3105.02|37
1629310050000|2021-08-18 18:07:30|3113.75|3105.05|3113.04|3104.34|3114.01|3105.31|3112.89|3104.19|37
1629310060000|2021-08-18 18:07:40|3113.19|3104.49|3113.35|3104.65|3113.49|3104.79|3112.95|3104.25|30
1629310070000|2021-08-18 18:07:50|3113.33|3104.63|3113.36|3104.66|3113.65|3104.95|3113.2|3104.5|33
1629310080000|2021-08-18 18:08:00|3113.41|3104.71|3113.31|3104.61|3113.82|3105.12|3113.31|3104.61|35
1629310090000|2021-08-18 18:08:10|3113.25|3104.55|3112.87|3104.17|3113.25|3104.55|3112.87|3104.17|30
1629310100000|2021-08-18 18:08:20|3112.69|3103.99|3112.4|3103.7|3112.69|3103.99|3112.24|3103.54|26
1629310110000|2021-08-18 18:08:30|3112.38|3103.68|3112.62|3103.92|3112.74|3104.04|3112.19|3103.49|32
1629310120000|2021-08-18 18:08:40|3112.63|3103.93|3112.35|3103.65|3112.63|3103.93|3112.28|3103.58|36
1629310130000|2021-08-18 18:08:50|3112.36|3103.66|3112.27|3103.57|3112.4|3103.7|3112.24|3103.54|28
1629310140000|2021-08-18 18:09:00|3112.18|3103.48|3112.51|3103.81|3112.87|3104.17|3112.18|3103.48|31
1629310150000|2021-08-18 18:09:10|3112.47|3103.77|3110.74|3102.04|3112.47|3103.77|3110.74|3102.04|32
1629310160000|2021-08-18 18:09:20|3110.8|3102.1|3109.09|3100.39|3111.07|3102.37|3109.09|3100.39|33
1629310170000|2021-08-18 18:09:30|3109|3100.3|3108.19|3099.49|3109|3100.3|3108.08|3099.38|31
1629310180000|2021-08-18 18:09:40|3108.22|3099.52|3108.1|3099.4|3108.23|3099.53|3108.07|3099.37|26
1629310190000|2021-08-18 18:09:50|3108.33|3099.63|3108.32|3099.62|3109.51|3100.81|3108.1|3099.4|33
1629310200000|2021-08-18 18:10:00|3108.28|3099.58|3106.34|3097.64|3108.28|3099.58|3106.23|3097.53|30
1629310210000|2021-08-18 18:10:10|3106.39|3097.69|3106.35|3097.65|3106.48|3097.78|3106.32|3097.62|22
1629310220000|2021-08-18 18:10:20|3106.39|3097.69|3106.37|3097.67|3107|3098.3|3106.29|3097.59|26
1629310230000|2021-08-18 18:10:30|3106.36|3097.66|3105.6|3096.9|3106.38|3097.68|3105.59|3096.89|30
1629310240000|2021-08-18 18:10:40|3105.54|3096.84|3105.6|3096.9|3105.71|3097.01|3105.51|3096.81|22
1629310250000|2021-08-18 18:10:50|3105.61|3096.91|3104.92|3096.22|3105.67|3096.97|3104.88|3096.18|32
1629310260000|2021-08-18 18:11:00|3104.91|3096.21|3106.55|3097.85|3106.95|3098.25|3104.83|3096.13|36
1629310270000|2021-08-18 18:11:10|3106.45|3097.75|3104.52|3095.82|3106.45|3097.75|3104.52|3095.82|31
1629310280000|2021-08-18 18:11:20|3104.49|3095.79|3102.22|3093.52|3104.49|3095.79|3102.22|3093.52|33
1629310290000|2021-08-18 18:11:30|3102.21|3093.51|3101.03|3092.33|3102.21|3093.51|3101.03|3092.33|33
1629310300000|2021-08-18 18:11:40|3100.84|3092.14|3099.03|3090.33|3100.84|3092.14|3098.31|3089.61|38
1629310310000|2021-08-18 18:11:50|3098.83|3090.13|3098.46|3089.76|3099.18|3090.48|3098.46|3089.76|39
1629310320000|2021-08-18 18:12:00|3098.52|3089.82|3097.11|3088.41|3099.3|3090.6|3097.11|3088.41|32
1629310330000|2021-08-18 18:12:10|3096.86|3088.16|3091.63|3082.93|3096.86|3088.16|3091.54|3082.84|36
1629310340000|2021-08-18 18:12:20|3091.75|3083.05|3091.95|3083.25|3092.48|3083.78|3091.66|3082.96|36
1629310350000|2021-08-18 18:12:30|3091.12|3082.42|3084.7|3076|3091.12|3082.42|3084.7|3076|40
1629310360000|2021-08-18 18:12:40|3084.69|3075.99|3087.46|3078.76|3087.46|3078.76|3084.63|3075.93|39
1629310370000|2021-08-18 18:12:50|3087.56|3078.86|3084.83|3076.13|3087.81|3079.11|3084.17|3075.47|40
1629310380000|2021-08-18 18:13:00|3084.76|3076.06|3087.52|3078.82|3087.89|3079.19|3084.76|3076.06|37
1629310390000|2021-08-18 18:13:10|3087.39|3078.69|3089.06|3080.36|3089.06|3080.36|3086.63|3077.93|36
1629310400000|2021-08-18 18:13:20|3089.03|3080.33|3085.99|3077.29|3089.03|3080.33|3085.99|3077.29|38
1629310410000|2021-08-18 18:13:30|3085.56|3076.86|3081.26|3072.56|3085.56|3076.86|3081.24|3072.54|37
1629310420000|2021-08-18 18:13:40|3081.23|3072.53|3076.74|3068.04|3081.23|3072.53|3076.15|3067.45|37
1629310430000|2021-08-18 18:13:50|3076.9|3068.2|3078.72|3070.02|3080.13|3071.43|3076.04|3067.34|39
1629310440000|2021-08-18 18:14:00|3078.91|3070.21|3079.82|3071.12|3080.12|3071.42|3077.9|3069.2|40
1629310450000|2021-08-18 18:14:10|3079.99|3071.29|3080.35|3071.65|3082.99|3074.29|3079.89|3071.19|40
1629310460000|2021-08-18 18:14:20|3080.67|3071.97|3083.28|3074.58|3084.51|3075.81|3080.67|3071.97|40
1629310470000|2021-08-18 18:14:30|3083.51|3074.81|3086.18|3077.48|3086.57|3077.87|3083.05|3074.35|39
1629310480000|2021-08-18 18:14:40|3086.28|3077.58|3082.67|3073.97|3086.83|3078.13|3081.97|3073.27|40
1629310490000|2021-08-18 18:14:50|3082.58|3073.88|3083.7|3075|3083.7|3075|3081|3072.3|38
1629310500000|2021-08-18 18:15:00|3083.74|3075.04|3087.43|3078.73|3087.43|3078.73|3083.74|3075.04|39
1629310510000|2021-08-18 18:15:10|3087.3|3078.6|3087.74|3079.04|3088.5|3079.8|3087.3|3078.6|37
1629310520000|2021-08-18 18:15:20|3087.71|3079.01|3088.14|3079.44|3088.16|3079.46|3087.47|3078.77|31
1629310530000|2021-08-18 18:15:30|3088.15|3079.45|3088.78|3080.08|3089.16|3080.46|3088.01|3079.31|35
1629310540000|2021-08-18 18:15:40|3088.74|3080.04|3089.49|3080.79|3089.87|3081.17|3088.66|3079.96|30
1629310550000|2021-08-18 18:15:50|3089.57|3080.87|3090.22|3081.52|3090.27|3081.57|3089.41|3080.71|32
1629310560000|2021-08-18 18:16:00|3090.25|3081.55|3090.4|3081.7|3090.48|3081.78|3089.89|3081.19|29
1629310570000|2021-08-18 18:16:10|3090.64|3081.94|3086.4|3077.7|3090.94|3082.24|3086.29|3077.59|31
1629310580000|2021-08-18 18:16:20|3086.43|3077.73|3083.18|3074.48|3086.43|3077.73|3083.17|3074.47|33
1629310590000|2021-08-18 18:16:30|3083.39|3074.69|3086.3|3077.6|3086.35|3077.65|3083.12|3074.42|30
1629310600000|2021-08-18 18:16:40|3086.09|3077.39|3086.04|3077.34|3086.51|3077.81|3085.34|3076.64|36
1629310610000|2021-08-18 18:16:50|3085.95|3077.25|3086.75|3078.05|3087.28|3078.58|3085.95|3077.25|36
1629310620000|2021-08-18 18:17:00|3086.77|3078.07|3088.09|3079.39|3088.57|3079.87|3086.77|3078.07|30
1629310630000|2021-08-18 18:17:10|3087.92|3079.22|3087.98|3079.28|3088.16|3079.46|3087.56|3078.86|30
1629310640000|2021-08-18 18:17:20|3088.26|3079.56|3090.06|3081.36|3090.53|3081.83|3088.26|3079.56|24
1629310650000|2021-08-18 18:17:30|3090|3081.3|3088.67|3079.97|3091.23|3082.53|3088.67|3079.97|39
1629310660000|2021-08-18 18:17:40|3088.66|3079.96|3088.61|3079.91|3089.32|3080.62|3088.44|3079.74|40
1629310670000|2021-08-18 18:17:50|3088.67|3079.97|3088.2|3079.5|3088.68|3079.98|3087.46|3078.76|40
1629310680000|2021-08-18 18:18:00|3088.37|3079.67|3086.24|3077.54|3088.75|3080.05|3085.47|3076.77|38
1629310690000|2021-08-18 18:18:10|3086.09|3077.39|3084.74|3076.04|3086.3|3077.6|3084.74|3076.04|39
1629310700000|2021-08-18 18:18:20|3084.77|3076.07|3083.97|3075.27|3085.84|3077.14|3083.43|3074.73|40
1629310710000|2021-08-18 18:18:30|3083.6|3074.9|3082.85|3074.15|3084.05|3075.35|3082.57|3073.87|39
1629310720000|2021-08-18 18:18:40|3082.72|3074.02|3082.77|3074.07|3082.9|3074.2|3081.11|3072.41|36
1629310730000|2021-08-18 18:18:50|3082.66|3073.96|3083.44|3074.74|3083.68|3074.98|3082.32|3073.62|39
1629310740000|2021-08-18 18:19:00|3083.47|3074.77|3083.49|3074.79|3083.91|3075.21|3083.37|3074.67|38
1629310750000|2021-08-18 18:19:10|3083.48|3074.78|3081.78|3073.08|3083.48|3074.78|3081.07|3072.37|38
1629310760000|2021-08-18 18:19:20|3081.93|3073.23|3082.02|3073.32|3082.79|3074.09|3081.34|3072.64|39
1629310770000|2021-08-18 18:19:30|3082.19|3073.49|3081.79|3073.09|3082.38|3073.68|3080.65|3071.95|36
1629310780000|2021-08-18 18:19:40|3081.86|3073.16|3080.82|3072.12|3081.86|3073.16|3080.82|3072.12|36
1629310790000|2021-08-18 18:19:50|3080.7|3072|3079.25|3070.55|3081.04|3072.34|3079.25|3070.55|33
1629310800000|2021-08-18 18:20:00|3078.99|3070.29|3079.18|3070.48|3079.66|3070.96|3078.53|3069.83|36
1629310810000|2021-08-18 18:20:10|3079.19|3070.49|3078.6|3069.9|3079.31|3070.61|3078.58|3069.88|34
1629310820000|2021-08-18 18:20:20|3078.54|3069.84|3079.35|3070.65|3079.35|3070.65|3078|3069.3|31
1629310830000|2021-08-18 18:20:30|3079.33|3070.63|3078.67|3069.97|3079.33|3070.63|3078.47|3069.77|37
1629310840000|2021-08-18 18:20:40|3078.63|3069.93|3074.15|3065.45|3078.68|3069.98|3073.4|3064.7|39
1629310850000|2021-08-18 18:20:50|3074.13|3065.43|3073.88|3065.18|3074.48|3065.78|3072.9|3064.2|40
1629310860000|2021-08-18 18:21:00|3074.23|3065.53|3073.65|3064.95|3076.1|3067.4|3073.65|3064.95|38
1629310870000|2021-08-18 18:21:10|3073.75|3065.05|3073.78|3065.08|3074.19|3065.49|3073.56|3064.86|40
1629310880000|2021-08-18 18:21:20|3073.71|3065.01|3074.87|3066.17|3074.95|3066.25|3073.4|3064.7|37
1629310890000|2021-08-18 18:21:30|3074.9|3066.2|3075.73|3067.03|3075.74|3067.04|3074.71|3066.01|34
1629310900000|2021-08-18 18:21:40|3075.75|3067.05|3073.19|3064.49|3075.75|3067.05|3072.98|3064.28|34
1629310910000|2021-08-18 18:21:50|3073.04|3064.34|3074.56|3065.86|3074.56|3065.86|3073.04|3064.34|37
1629310920000|2021-08-18 18:22:00|3074.49|3065.79|3074.84|3066.14|3075.03|3066.33|3074.2|3065.5|38
1629310930000|2021-08-18 18:22:10|3074.69|3065.99|3074.01|3065.31|3074.69|3065.99|3073.96|3065.26|38
1629310940000|2021-08-18 18:22:20|3073.8|3065.1|3069.37|3060.67|3073.8|3065.1|3069.28|3060.58|40
1629310950000|2021-08-18 18:22:30|3069.18|3060.48|3068.88|3060.18|3069.18|3060.48|3065.41|3056.71|39
1629310960000|2021-08-18 18:22:40|3068.92|3060.22|3071.35|3062.65|3071.58|3062.88|3068.68|3059.98|38
1629310970000|2021-08-18 18:22:50|3071.33|3062.63|3071.43|3062.73|3071.78|3063.08|3070.81|3062.11|36
1629310980000|2021-08-18 18:23:00|3071.58|3062.88|3071.89|3063.19|3071.92|3063.22|3071.58|3062.88|29
1629310990000|2021-08-18 18:23:10|3071.9|3063.2|3071.9|3063.2|3072.73|3064.03|3070.95|3062.25|38
1629311000000|2021-08-18 18:23:20|3071.63|3062.93|3071.02|3062.32|3072.04|3063.34|3071.02|3062.32|34
1629311010000|2021-08-18 18:23:30|3070.77|3062.07|3070.79|3062.09|3071.03|3062.33|3069.33|3060.63|39
1629311020000|2021-08-18 18:23:40|3070.8|3062.1|3072.5|3063.8|3072.51|3063.81|3070.8|3062.1|36
1629311030000|2021-08-18 18:23:50|3072.41|3063.71|3072.9|3064.2|3072.94|3064.24|3071.51|3062.81|38
1629311040000|2021-08-18 18:24:00|3072.84|3064.14|3074.59|3065.89|3075.26|3066.56|3072.84|3064.14|36
1629311050000|2021-08-18 18:24:10|3075.26|3066.56|3074.72|3066.02|3075.35|3066.65|3074.44|3065.74|32
1629311060000|2021-08-18 18:24:20|3075.36|3066.66|3075.96|3067.26|3076.17|3067.47|3074.6|3065.9|35
1629311070000|2021-08-18 18:24:30|3075.88|3067.18|3075.8|3067.1|3076.27|3067.57|3075.47|3066.77|35
1629311080000|2021-08-18 18:24:40|3076.24|3067.54|3076.95|3068.25|3077.64|3068.94|3076.24|3067.54|37
1629311090000|2021-08-18 18:24:50|3076.9|3068.2|3075.12|3066.42|3077.33|3068.63|3075.12|3066.42|40
1629311100000|2021-08-18 18:25:00|3075.14|3066.44|3076.48|3067.78|3076.59|3067.89|3075|3066.3|39
1629311110000|2021-08-18 18:25:10|3076.37|3067.67|3076.88|3068.18|3077.24|3068.54|3076.33|3067.63|37
1629311120000|2021-08-18 18:25:20|3077.03|3068.33|3077.08|3068.38|3077.16|3068.46|3076.85|3068.15|33
1629311130000|2021-08-18 18:25:30|3077.14|3068.44|3077.26|3068.56|3077.3|3068.6|3076.94|3068.24|36
1629311140000|2021-08-18 18:25:40|3077.21|3068.51|3078.59|3069.89|3079.07|3070.37|3077.16|3068.46|35
1629311150000|2021-08-18 18:25:50|3078.6|3069.9|3080.25|3071.55|3080.25|3071.55|3078.36|3069.66|39
1629311160000|2021-08-18 18:26:00|3080.04|3071.34|3080.84|3072.14|3081.25|3072.55|3080.04|3071.34|36
1629311170000|2021-08-18 18:26:10|3080.79|3072.09|3081.15|3072.45|3081.42|3072.72|3080.72|3072.02|38
1629311180000|2021-08-18 18:26:20|3081.09|3072.39|3081.56|3072.86|3081.65|3072.95|3081.09|3072.39|27
1629311190000|2021-08-18 18:26:30|3081.52|3072.82|3081.51|3072.81|3081.69|3072.99|3081.28|3072.58|35
1629311200000|2021-08-18 18:26:40|3081.52|3072.82|3081.52|3072.82|3081.76|3073.06|3081.39|3072.69|34
1629311210000|2021-08-18 18:26:50|3081.45|3072.75|3081.87|3073.17|3081.87|3073.17|3081.45|3072.75|14
1629311220000|2021-08-18 18:27:00|3081.89|3073.19|3082.42|3073.72|3082.67|3073.97|3081.89|3073.19|31
1629311230000|2021-08-18 18:27:10|3082.52|3073.82|3082.71|3074.01|3082.71|3074.01|3082.43|3073.73|27
1629311240000|2021-08-18 18:27:20|3082.75|3074.05|3080.39|3071.69|3082.76|3074.06|3080.39|3071.69|20
1629311250000|2021-08-18 18:27:30|3080.37|3071.67|3082.82|3074.12|3082.82|3074.12|3080.29|3071.59|33
1629311260000|2021-08-18 18:27:40|3082.87|3074.17|3083.4|3074.7|3083.41|3074.71|3082.85|3074.15|32
1629311270000|2021-08-18 18:27:50|3083.56|3074.86|3082.64|3073.94|3083.75|3075.05|3082.64|3073.94|32
1629311280000|2021-08-18 18:28:00|3082.66|3073.96|3082.85|3074.15|3083.24|3074.54|3082.62|3073.92|36
1629311290000|2021-08-18 18:28:10|3082.81|3074.11|3082.48|3073.78|3082.81|3074.11|3082.48|3073.78|22
1629311300000|2021-08-18 18:28:20|3082.52|3073.82|3082.45|3073.75|3082.82|3074.12|3081.92|3073.22|36
1629311310000|2021-08-18 18:28:30|3082.47|3073.77|3082.17|3073.47|3082.47|3073.77|3082|3073.3|35
1629311320000|2021-08-18 18:28:40|3082.19|3073.49|3082.55|3073.85|3083.04|3074.34|3082.08|3073.38|28
1629311330000|2021-08-18 18:28:50|3082.68|3073.98|3082.97|3074.27|3083.13|3074.43|3082.64|3073.94|37
1629311340000|2021-08-18 18:29:00|3082.85|3074.15|3082.47|3073.77|3083.25|3074.55|3082.47|3073.77|36
1629311350000|2021-08-18 18:29:10|3082.72|3074.02|3081.53|3072.83|3082.84|3074.14|3081.36|3072.66|37
1629311360000|2021-08-18 18:29:20|3081.16|3072.46|3081.36|3072.66|3081.69|3072.99|3081.13|3072.43|36
1629311370000|2021-08-18 18:29:30|3081.37|3072.67|3081.45|3072.75|3081.51|3072.81|3081.35|3072.65|31
1629311380000|2021-08-18 18:29:40|3081.41|3072.71|3077.61|3068.91|3081.41|3072.71|3077.49|3068.79|39
1629311390000|2021-08-18 18:29:50|3077.53|3068.83|3077.93|3069.23|3079.41|3070.71|3077.53|3068.83|36
1629311400000|2021-08-18 18:30:00|3077.92|3069.22|3078.49|3069.79|3078.72|3070.02|3077.73|3069.03|30
1629311410000|2021-08-18 18:30:10|3078.48|3069.78|3081.5|3072.8|3081.5|3072.8|3078.48|3069.78|35
1629311420000|2021-08-18 18:30:20|3081.53|3072.83|3082.36|3073.66|3082.43|3073.73|3081.53|3072.83|33
1629311430000|2021-08-18 18:30:30|3082.37|3073.67|3082.69|3073.99|3082.73|3074.03|3082.35|3073.65|22
1629311440000|2021-08-18 18:30:40|3082.71|3074.01|3083.47|3074.77|3083.9|3075.2|3082.61|3073.91|33
1629311450000|2021-08-18 18:30:50|3083.5|3074.8|3083.29|3074.59|3083.92|3075.22|3082.73|3074.03|39
1629311460000|2021-08-18 18:31:00|3083.41|3074.71|3085.49|3076.79|3085.49|3076.79|3083.29|3074.59|36
1629311470000|2021-08-18 18:31:10|3085.58|3076.88|3086.27|3077.57|3086.27|3077.57|3084.34|3075.64|39
1629311480000|2021-08-18 18:31:20|3086.15|3077.45|3086.46|3077.76|3086.81|3078.11|3086.15|3077.45|22
1629311490000|2021-08-18 18:31:30|3086.43|3077.73|3086.55|3077.85|3086.76|3078.06|3086.25|3077.55|32
1629311500000|2021-08-18 18:31:40|3086.56|3077.86|3086.81|3078.11|3087.04|3078.34|3086.4|3077.7|24
1629311510000|2021-08-18 18:31:50|3086.82|3078.12|3087.5|3078.8|3087.54|3078.84|3086.81|3078.11|21
1629311520000|2021-08-18 18:32:00|3087.3|3078.6|3087.45|3078.75|3087.57|3078.87|3087.14|3078.44|27
1629311530000|2021-08-18 18:32:10|3087.44|3078.74|3087.95|3079.25|3088.37|3079.67|3087.23|3078.53|27
1629311540000|2021-08-18 18:32:20|3087.67|3078.97|3088.04|3079.34|3088.31|3079.61|3087.35|3078.65|39
1629311550000|2021-08-18 18:32:30|3088.2|3079.5|3088.25|3079.55|3088.43|3079.73|3087.91|3079.21|37
1629311560000|2021-08-18 18:32:40|3088.32|3079.62|3089|3080.3|3089.37|3080.67|3088.29|3079.59|36
1629311570000|2021-08-18 18:32:50|3088.96|3080.26|3090.05|3081.35|3090.05|3081.35|3088.88|3080.18|38
1629311580000|2021-08-18 18:33:00|3090.2|3081.5|3090.35|3081.65|3090.5|3081.8|3089.6|3080.9|38
1629311590000|2021-08-18 18:33:10|3090.39|3081.69|3089.36|3080.66|3090.68|3081.98|3089.24|3080.54|36
1629311600000|2021-08-18 18:33:20|3089.42|3080.72|3089.61|3080.91|3089.75|3081.05|3089.42|3080.72|29
1629311610000|2021-08-18 18:33:30|3089.56|3080.86|3089.38|3080.68|3089.78|3081.08|3089.36|3080.66|32
1629311620000|2021-08-18 18:33:40|3089.62|3080.92|3086.77|3078.07|3089.71|3081.01|3086.77|3078.07|36
1629311630000|2021-08-18 18:33:50|3086.86|3078.16|3088.72|3080.02|3088.72|3080.02|3086.31|3077.61|36
1629311640000|2021-08-18 18:34:00|3088.81|3080.11|3090.89|3082.19|3090.93|3082.23|3088.81|3080.11|32
1629311650000|2021-08-18 18:34:10|3090.88|3082.18|3090.79|3082.09|3090.88|3082.18|3090.06|3081.36|32
1629311660000|2021-08-18 18:34:20|3090.75|3082.05|3089.79|3081.09|3090.8|3082.1|3089.79|3081.09|29
1629311670000|2021-08-18 18:34:30|3089.76|3081.06|3090.51|3081.81|3090.51|3081.81|3089.42|3080.72|36
1629311680000|2021-08-18 18:34:40|3090.54|3081.84|3089.93|3081.23|3090.54|3081.84|3089.92|3081.22|19
1629311690000|2021-08-18 18:34:50|3089.9|3081.2|3088.73|3080.03|3090.06|3081.36|3088.6|3079.9|32
1629311700000|2021-08-18 18:35:00|3088.89|3080.19|3088.89|3080.19|3088.89|3080.19|3087.89|3079.19|37
1629311710000|2021-08-18 18:35:10|3089|3080.3|3091.34|3082.64|3091.34|3082.64|3088.97|3080.27|39
1629311720000|2021-08-18 18:35:20|3091.35|3082.65|3091.23|3082.53|3091.44|3082.74|3090.5|3081.8|36
1629311730000|2021-08-18 18:35:30|3091.32|3082.62|3091.11|3082.41|3091.54|3082.84|3090.88|3082.18|18
1629311740000|2021-08-18 18:35:40|3091.12|3082.42|3091.73|3083.03|3092.25|3083.55|3091.12|3082.42|15
1629311750000|2021-08-18 18:35:50|3091.77|3083.07|3091.6|3082.9|3091.98|3083.28|3091.55|3082.85|25
1629311760000|2021-08-18 18:36:00|3091.97|3083.27|3092.39|3083.69|3093.17|3084.47|3091.97|3083.27|30
1629311770000|2021-08-18 18:36:10|3092.06|3083.36|3092.13|3083.43|3092.8|3084.1|3092.02|3083.32|28
1629311780000|2021-08-18 18:36:20|3092.11|3083.41|3092.1|3083.4|3092.18|3083.48|3091.93|3083.23|11
1629311790000|2021-08-18 18:36:30|3092.12|3083.42|3092.87|3084.17|3093.3|3084.6|3092.12|3083.42|31
1629311800000|2021-08-18 18:36:40|3092.88|3084.18|3092.36|3083.66|3093.66|3084.96|3092.33|3083.63|29
1629311810000|2021-08-18 18:36:50|3092.38|3083.68|3093.13|3084.43|3093.24|3084.54|3092.38|3083.68|28
1629311820000|2021-08-18 18:37:00|3093.19|3084.49|3091.92|3083.22|3093.19|3084.49|3091.86|3083.16|27
1629311830000|2021-08-18 18:37:10|3091.91|3083.21|3091.95|3083.25|3092.07|3083.37|3091.78|3083.08|30
1629311840000|2021-08-18 18:37:20|3091.83|3083.13|3089|3080.3|3091.87|3083.17|3089|3080.3|24
1629311850000|2021-08-18 18:37:30|3088.6|3079.9|3088.74|3080.04|3088.95|3080.25|3087.2|3078.5|28
1629311860000|2021-08-18 18:37:40|3089.52|3080.82|3088.39|3079.69|3090.17|3081.47|3088.06|3079.36|39
1629311870000|2021-08-18 18:37:50|3088.32|3079.62|3087.07|3078.37|3088.82|3080.12|3086.63|3077.93|39
1629311880000|2021-08-18 18:38:00|3087.1|3078.4|3085.6|3076.9|3087.13|3078.43|3085.49|3076.79|40
1629311890000|2021-08-18 18:38:10|3085.71|3077.01|3086.01|3077.31|3086.11|3077.41|3085.18|3076.48|38
1629311900000|2021-08-18 18:38:20|3086.24|3077.54|3083.5|3074.8|3086.34|3077.64|3083.4|3074.7|32
1629311910000|2021-08-18 18:38:30|3083.66|3074.96|3085.19|3076.49|3085.19|3076.49|3083.66|3074.96|30
1629311920000|2021-08-18 18:38:40|3085.22|3076.52|3085.9|3077.2|3086.59|3077.89|3085.19|3076.49|34
1629311930000|2021-08-18 18:38:50|3085.87|3077.17|3087|3078.3|3087.1|3078.4|3085.85|3077.15|31
1629311940000|2021-08-18 18:39:00|3087.48|3078.78|3088.21|3079.51|3089.1|3080.4|3087.48|3078.78|30
1629311950000|2021-08-18 18:39:10|3087.77|3079.07|3087.92|3079.22|3087.95|3079.25|3087.05|3078.35|33
1629311960000|2021-08-18 18:39:20|3087.49|3078.79|3087.45|3078.75|3088|3079.3|3086.74|3078.04|38
1629311970000|2021-08-18 18:39:30|3087.36|3078.66|3085.96|3077.26|3087.5|3078.8|3085.96|3077.26|37
1629311980000|2021-08-18 18:39:40|3085.87|3077.17|3084|3075.3|3085.87|3077.17|3084|3075.3|38
1629311990000|2021-08-18 18:39:50|3084.01|3075.31|3084|3075.3|3084.01|3075.31|3083.55|3074.85|36
1629312000000|2021-08-18 18:40:00|3084.01|3075.31|3084.9|3076.2|3084.9|3076.2|3083.8|3075.1|31
1629312010000|2021-08-18 18:40:10|3084.94|3076.24|3085.04|3076.34|3085.04|3076.34|3084.38|3075.68|27
1629312020000|2021-08-18 18:40:20|3085.14|3076.44|3086.22|3077.52|3086.77|3078.07|3084.94|3076.24|29
1629312030000|2021-08-18 18:40:30|3086.07|3077.37|3086.18|3077.48|3086.43|3077.73|3086|3077.3|28
1629312040000|2021-08-18 18:40:40|3086.15|3077.45|3087.07|3078.37|3087.09|3078.39|3085.82|3077.12|32
1629312050000|2021-08-18 18:40:50|3087.09|3078.39|3085.99|3077.29|3087.09|3078.39|3085.98|3077.28|28
1629312060000|2021-08-18 18:41:00|3086.86|3078.16|3088.07|3079.37|3088.5|3079.8|3086.85|3078.15|37
1629312070000|2021-08-18 18:41:10|3088.4|3079.7|3087.02|3078.32|3088.62|3079.92|3086.91|3078.21|36
1629312080000|2021-08-18 18:41:20|3087.2|3078.5|3087.66|3078.96|3087.69|3078.99|3087.16|3078.46|39
1629312090000|2021-08-18 18:41:30|3087.69|3078.99|3085.4|3076.7|3087.8|3079.1|3085.4|3076.7|33
1629312100000|2021-08-18 18:41:40|3085.61|3076.91|3085.7|3077|3085.82|3077.12|3085.37|3076.67|36
1629312110000|2021-08-18 18:41:50|3085.51|3076.81|3086.57|3077.87|3086.74|3078.04|3085.37|3076.67|33
1629312120000|2021-08-18 18:42:00|3086.1|3077.4|3086.02|3077.32|3086.75|3078.05|3085.78|3077.08|36
1629312130000|2021-08-18 18:42:10|3086.04|3077.34|3083.31|3074.61|3086.12|3077.42|3083.31|3074.61|39
1629312140000|2021-08-18 18:42:20|3083.33|3074.63|3082.76|3074.06|3083.38|3074.68|3082.44|3073.74|30
1629312150000|2021-08-18 18:42:30|3082.75|3074.05|3082.78|3074.08|3082.85|3074.15|3082.46|3073.76|32
1629312160000|2021-08-18 18:42:40|3082.75|3074.05|3082.15|3073.45|3083.27|3074.57|3082.15|3073.45|26
1629312170000|2021-08-18 18:42:50|3082.06|3073.36|3082.62|3073.92|3082.62|3073.92|3081.74|3073.04|26
1629312180000|2021-08-18 18:43:00|3082.75|3074.05|3083.93|3075.23|3084.45|3075.75|3082.75|3074.05|38
1629312190000|2021-08-18 18:43:10|3084|3075.3|3081.7|3073|3084.04|3075.34|3081.67|3072.97|30
1629312200000|2021-08-18 18:43:20|3081.62|3072.92|3081.52|3072.82|3081.67|3072.97|3080.33|3071.63|32
1629312210000|2021-08-18 18:43:30|3081.54|3072.84|3080.25|3071.55|3081.95|3073.25|3080.19|3071.49|34
1629312220000|2021-08-18 18:43:40|3080.29|3071.59|3079.89|3071.19|3080.8|3072.1|3079.72|3071.02|35
1629312230000|2021-08-18 18:43:50|3079.85|3071.15|3078.39|3069.69|3079.94|3071.24|3078.31|3069.61|35
1629312240000|2021-08-18 18:44:00|3078.37|3069.67|3079.25|3070.55|3080.02|3071.32|3078.37|3069.67|38
1629312250000|2021-08-18 18:44:10|3079.31|3070.61|3079.87|3071.17|3079.9|3071.2|3078.87|3070.17|37
1629312260000|2021-08-18 18:44:20|3079.8|3071.1|3078.74|3070.04|3080.11|3071.41|3078.74|3070.04|32
1629312270000|2021-08-18 18:44:30|3078.68|3069.98|3077.85|3069.15|3078.78|3070.08|3077.85|3069.15|33
1629312280000|2021-08-18 18:44:40|3077.87|3069.17|3077.75|3069.05|3078.85|3070.15|3077.12|3068.42|37
1629312290000|2021-08-18 18:44:50|3077.79|3069.09|3076.38|3067.68|3077.87|3069.17|3076.38|3067.68|37
1629312300000|2021-08-18 18:45:00|3076.4|3067.7|3078.06|3069.36|3078.11|3069.41|3076.27|3067.57|40
1629312310000|2021-08-18 18:45:10|3077.78|3069.08|3078.71|3070.01|3078.92|3070.22|3077.19|3068.49|35
1629312320000|2021-08-18 18:45:20|3078.73|3070.03|3079.46|3070.76|3079.46|3070.76|3078.68|3069.98|29
1629312330000|2021-08-18 18:45:30|3079.8|3071.1|3080.49|3071.79|3080.69|3071.99|3079.8|3071.1|32
1629312340000|2021-08-18 18:45:40|3080.59|3071.89|3080.43|3071.73|3080.7|3072|3080.38|3071.68|22
1629312350000|2021-08-18 18:45:50|3080.36|3071.66|3080.3|3071.6|3081.48|3072.78|3080.3|3071.6|37
1629312360000|2021-08-18 18:46:00|3079.52|3070.82|3077.99|3069.29|3079.52|3070.82|3077.99|3069.29|36
1629312370000|2021-08-18 18:46:10|3077.71|3069.01|3078.88|3070.18|3078.88|3070.18|3077.25|3068.55|36
1629312380000|2021-08-18 18:46:20|3079.04|3070.34|3077.53|3068.83|3079.04|3070.34|3077.53|3068.83|37
1629312390000|2021-08-18 18:46:30|3077.43|3068.73|3077.97|3069.27|3077.99|3069.29|3077.43|3068.73|35
1629312400000|2021-08-18 18:46:40|3078|3069.3|3077.46|3068.76|3078.21|3069.51|3077.43|3068.73|34
1629312410000|2021-08-18 18:46:50|3077.68|3068.98|3077.36|3068.66|3077.68|3068.98|3077.25|3068.55|31
1629312420000|2021-08-18 18:47:00|3077.28|3068.58|3076|3067.3|3077.28|3068.58|3076|3067.3|17
1629312430000|2021-08-18 18:47:10|3076.1|3067.4|3074.64|3065.94|3076.1|3067.4|3074.64|3065.94|30
1629312440000|2021-08-18 18:47:20|3074.59|3065.89|3074.63|3065.93|3074.63|3065.93|3074.19|3065.49|31
1629312450000|2021-08-18 18:47:30|3074.87|3066.17|3074.55|3065.85|3074.87|3066.17|3074.38|3065.68|37
1629312460000|2021-08-18 18:47:40|3074.47|3065.77|3074.78|3066.08|3075.36|3066.66|3074.22|3065.52|33
1629312470000|2021-08-18 18:47:50|3074.79|3066.09|3075.27|3066.57|3075.43|3066.73|3074.48|3065.78|35
1629312480000|2021-08-18 18:48:00|3075.31|3066.61|3074.66|3065.96|3075.31|3066.61|3074.47|3065.77|31
1629312490000|2021-08-18 18:48:10|3074.63|3065.93|3074.91|3066.21|3075.04|3066.34|3074.56|3065.86|32
1629312500000|2021-08-18 18:48:20|3074.87|3066.17|3077.75|3069.05|3077.92|3069.22|3074.87|3066.17|39
1629312510000|2021-08-18 18:48:30|3078.19|3069.49|3077.59|3068.89|3078.31|3069.61|3076.88|3068.18|37
1629312520000|2021-08-18 18:48:40|3077.27|3068.57|3074.59|3065.89|3077.27|3068.57|3074.52|3065.82|38
1629312530000|2021-08-18 18:48:50|3074.35|3065.65|3073.6|3064.9|3074.67|3065.97|3073.34|3064.64|39
1629312540000|2021-08-18 18:49:00|3073.38|3064.68|3074.04|3065.34|3074.04|3065.34|3073.36|3064.66|38
1629312550000|2021-08-18 18:49:10|3073.91|3065.21|3073.53|3064.83|3074.46|3065.76|3073.48|3064.78|25
1629312560000|2021-08-18 18:49:20|3073.57|3064.87|3072.86|3064.16|3073.57|3064.87|3071.62|3062.92|37
1629312570000|2021-08-18 18:49:30|3072.84|3064.14|3072.5|3063.8|3073|3064.3|3072.06|3063.36|37
1629312580000|2021-08-18 18:49:40|3072.62|3063.92|3071.63|3062.93|3072.89|3064.19|3071.63|3062.93|37
1629312590000|2021-08-18 18:49:50|3071.67|3062.97|3071.34|3062.64|3071.8|3063.1|3071.34|3062.64|27
1629312600000|2021-08-18 18:50:00|3071.28|3062.58|3072.51|3063.81|3072.51|3063.81|3070.72|3062.02|35
1629312610000|2021-08-18 18:50:10|3072.42|3063.72|3073.15|3064.45|3073.67|3064.97|3072.42|3063.72|36
1629312620000|2021-08-18 18:50:20|3073.02|3064.32|3072.53|3063.83|3073.66|3064.96|3072.37|3063.67|39
1629312630000|2021-08-18 18:50:30|3072.5|3063.8|3071.27|3062.57|3072.59|3063.89|3071.05|3062.35|37
1629312640000|2021-08-18 18:50:40|3071.17|3062.47|3072.36|3063.66|3072.51|3063.81|3070.83|3062.13|38
1629312650000|2021-08-18 18:50:50|3072.33|3063.63|3072.55|3063.85|3073.31|3064.61|3072.33|3063.63|37
1629312660000|2021-08-18 18:51:00|3072.6|3063.9|3072.3|3063.6|3072.98|3064.28|3072.3|3063.6|39
1629312670000|2021-08-18 18:51:10|3072.29|3063.59|3072.35|3063.65|3072.93|3064.23|3071.97|3063.27|34
1629312680000|2021-08-18 18:51:20|3072.36|3063.66|3072.37|3063.67|3073.01|3064.31|3072.23|3063.53|31
1629312690000|2021-08-18 18:51:30|3072.42|3063.72|3073.02|3064.32|3073.04|3064.34|3072.42|3063.72|30
1629312700000|2021-08-18 18:51:40|3072.99|3064.29|3073.05|3064.35|3073.1|3064.4|3072.97|3064.27|20
1629312710000|2021-08-18 18:51:50|3073|3064.3|3072.95|3064.25|3073.07|3064.37|3072.36|3063.66|32
1629312720000|2021-08-18 18:52:00|3072.96|3064.26|3074.57|3065.87|3074.57|3065.87|3072.94|3064.24|26
1629312730000|2021-08-18 18:52:10|3074.19|3065.49|3072.13|3063.43|3075.02|3066.32|3072.13|3063.43|38
1629312740000|2021-08-18 18:52:20|3072.19|3063.49|3074.17|3065.47|3074.47|3065.77|3071.93|3063.23|39
1629312750000|2021-08-18 18:52:30|3074.48|3065.78|3074.22|3065.52|3074.75|3066.05|3074.03|3065.33|19
1629312760000|2021-08-18 18:52:40|3074.14|3065.44|3073.74|3065.04|3075|3066.3|3073.74|3065.04|15
1629312770000|2021-08-18 18:52:50|3073.55|3064.85|3074.08|3065.38|3074.22|3065.52|3073.1|3064.4|34
1629312780000|2021-08-18 18:53:00|3074.26|3065.56|3073.78|3065.08|3074.26|3065.56|3072.89|3064.19|34
1629312790000|2021-08-18 18:53:10|3073.72|3065.02|3072.75|3064.05|3073.72|3065.02|3072.19|3063.49|37
1629312800000|2021-08-18 18:53:20|3072.76|3064.06|3072.84|3064.14|3072.98|3064.28|3072.23|3063.53|35
1629312810000|2021-08-18 18:53:30|3072.66|3063.96|3070.7|3062|3072.66|3063.96|3069.95|3061.25|38
1629312820000|2021-08-18 18:53:40|3070.49|3061.79|3070.23|3061.53|3071.04|3062.34|3070.11|3061.41|38
1629312830000|2021-08-18 18:53:50|3070.18|3061.48|3070.76|3062.06|3071.27|3062.57|3070.04|3061.34|34
1629312840000|2021-08-18 18:54:00|3070.69|3061.99|3071.03|3062.33|3071.09|3062.39|3070.69|3061.99|26
1629312850000|2021-08-18 18:54:10|3071.04|3062.34|3070.42|3061.72|3071.1|3062.4|3070.18|3061.48|33
1629312860000|2021-08-18 18:54:20|3070.41|3061.71|3070.29|3061.59|3071|3062.3|3069.96|3061.26|36
1629312870000|2021-08-18 18:54:30|3070.35|3061.65|3070.23|3061.53|3070.73|3062.03|3070.04|3061.34|37
1629312880000|2021-08-18 18:54:40|3070.25|3061.55|3069.44|3060.74|3070.25|3061.55|3069.22|3060.52|31
1629312890000|2021-08-18 18:54:50|3069.23|3060.53|3068.3|3059.6|3069.23|3060.53|3067.56|3058.86|31
1629312900000|2021-08-18 18:55:00|3068.2|3059.5|3069.94|3061.24|3069.94|3061.24|3067.88|3059.18|30
1629312910000|2021-08-18 18:55:10|3069.85|3061.15|3069.73|3061.03|3070.05|3061.35|3069.34|3060.64|34
1629312920000|2021-08-18 18:55:20|3069.41|3060.71|3069.76|3061.06|3070.55|3061.85|3069.41|3060.71|28
1629312930000|2021-08-18 18:55:30|3069.79|3061.09|3069.31|3060.61|3069.95|3061.25|3069.04|3060.34|33
1629312940000|2021-08-18 18:55:40|3070.01|3061.31|3069.44|3060.74|3070.01|3061.31|3069.33|3060.63|33
1629312950000|2021-08-18 18:55:50|3069.38|3060.68|3070.42|3061.72|3070.42|3061.72|3069.33|3060.63|31
1629312960000|2021-08-18 18:56:00|3070.36|3061.66|3069.46|3060.76|3070.63|3061.93|3069.46|3060.76|36
1629312970000|2021-08-18 18:56:10|3069.59|3060.89|3069.57|3060.87|3070.49|3061.79|3069.52|3060.82|36
1629312980000|2021-08-18 18:56:20|3069.36|3060.66|3067.21|3058.51|3069.36|3060.66|3067.11|3058.41|40
1629312990000|2021-08-18 18:56:30|3067.23|3058.53|3066.52|3057.82|3067.48|3058.78|3065.93|3057.23|40
1629313000000|2021-08-18 18:56:40|3066.76|3058.06|3067.56|3058.86|3068.79|3060.09|3066.76|3058.06|40
1629313010000|2021-08-18 18:56:50|3067.6|3058.9|3065.6|3056.9|3068.29|3059.59|3065.6|3056.9|37
1629313020000|2021-08-18 18:57:00|3065.85|3057.15|3066.01|3057.31|3066.01|3057.31|3064.15|3055.45|40
1629313030000|2021-08-18 18:57:10|3066.32|3057.62|3066.66|3057.96|3066.69|3057.99|3064.73|3056.03|40
1629313040000|2021-08-18 18:57:20|3066.52|3057.82|3064.55|3055.85|3066.93|3058.23|3064.34|3055.64|38
1629313050000|2021-08-18 18:57:30|3064.4|3055.7|3063.08|3054.38|3064.42|3055.72|3063.08|3054.38|31
1629313060000|2021-08-18 18:57:40|3063.11|3054.41|3063.07|3054.37|3063.53|3054.83|3062.91|3054.21|33
1629313070000|2021-08-18 18:57:50|3062.99|3054.29|3063.24|3054.54|3064.1|3055.4|3062.87|3054.17|33
1629313080000|2021-08-18 18:58:00|3063.03|3054.33|3063.19|3054.49|3064.04|3055.34|3062.66|3053.96|29
1629313090000|2021-08-18 18:58:10|3063.24|3054.54|3062.78|3054.08|3064.13|3055.43|3062.76|3054.06|32
1629313100000|2021-08-18 18:58:20|3062.81|3054.11|3063.14|3054.44|3063.47|3054.77|3062.81|3054.11|30
1629313110000|2021-08-18 18:58:30|3063.19|3054.49|3063.17|3054.47|3063.37|3054.67|3063.02|3054.32|35
1629313120000|2021-08-18 18:58:40|3063.1|3054.4|3062.79|3054.09|3063.2|3054.5|3062.6|3053.9|34
1629313130000|2021-08-18 18:58:50|3062.76|3054.06|3062.42|3053.72|3063.24|3054.54|3062.2|3053.5|35
1629313140000|2021-08-18 18:59:00|3062.36|3053.66|3062.12|3053.42|3062.45|3053.75|3060.59|3051.89|39
1629313150000|2021-08-18 18:59:10|3062.43|3053.73|3063.25|3054.55|3063.45|3054.75|3062.03|3053.33|36
1629313160000|2021-08-18 18:59:20|3063.82|3055.12|3064.67|3055.97|3064.86|3056.16|3063.63|3054.93|39
1629313170000|2021-08-18 18:59:30|3064.77|3056.07|3064.24|3055.54|3064.81|3056.11|3063.22|3054.52|34
1629313180000|2021-08-18 18:59:40|3064.19|3055.49|3062.71|3054.01|3064.22|3055.52|3062.56|3053.86|38
1629313190000|2021-08-18 18:59:50|3062.86|3054.16|3061.72|3053.02|3063.27|3054.57|3061.68|3052.98|37
1629313200000|2021-08-18 19:00:00|3061.7|3053|3063.24|3054.54|3063.24|3054.54|3060.16|3051.46|38
1629313210000|2021-08-18 19:00:10|3063.41|3054.71|3061.03|3052.33|3063.88|3055.18|3060.76|3052.06|37
1629313220000|2021-08-18 19:00:20|3060.94|3052.24|3061|3052.3|3061.93|3053.23|3060.86|3052.16|39
1629313230000|2021-08-18 19:00:30|3060.9|3052.2|3060.56|3051.86|3060.9|3052.2|3060.38|3051.68|34
1629313240000|2021-08-18 19:00:40|3060.59|3051.89|3062.97|3054.27|3062.97|3054.27|3060.35|3051.65|38
1629313250000|2021-08-18 19:00:50|3062.58|3053.88|3064.61|3055.91|3064.82|3056.12|3062.27|3053.57|36
1629313260000|2021-08-18 19:01:00|3064.66|3055.96|3064.49|3055.79|3064.74|3056.04|3064.24|3055.54|24
1629313270000|2021-08-18 19:01:10|3064.39|3055.69|3067.65|3058.95|3067.65|3058.95|3064.39|3055.69|24
1629313280000|2021-08-18 19:01:20|3068.12|3059.42|3068.52|3059.82|3069.2|3060.5|3068.12|3059.42|37
1629313290000|2021-08-18 19:01:30|3068.56|3059.86|3067.61|3058.91|3069.18|3060.48|3066.91|3058.21|37
1629313300000|2021-08-18 19:01:40|3067.07|3058.37|3069.18|3060.48|3069.18|3060.48|3066.65|3057.95|35
1629313310000|2021-08-18 19:01:50|3069.02|3060.32|3069.64|3060.94|3069.65|3060.95|3068.69|3059.99|33
1629313320000|2021-08-18 19:02:00|3069.79|3061.09|3069.83|3061.13|3070.34|3061.64|3069.48|3060.78|36
1629313330000|2021-08-18 19:02:10|3069.8|3061.1|3069.71|3061.01|3070.28|3061.58|3069.64|3060.94|37
1629313340000|2021-08-18 19:02:20|3069.53|3060.83|3069.99|3061.29|3070.01|3061.31|3069.5|3060.8|32
1629313350000|2021-08-18 19:02:30|3069.89|3061.19|3070.02|3061.32|3070.17|3061.47|3069.86|3061.16|30
1629313360000|2021-08-18 19:02:40|3070.08|3061.38|3070.18|3061.48|3070.18|3061.48|3070.06|3061.36|18
1629313370000|2021-08-18 19:02:50|3070.19|3061.49|3070.27|3061.57|3070.31|3061.61|3070.17|3061.47|14
1629313380000|2021-08-18 19:03:00|3070.26|3061.56|3068.79|3060.09|3070.26|3061.56|3068.78|3060.08|27
1629313390000|2021-08-18 19:03:10|3068.72|3060.02|3070.17|3061.47|3070.2|3061.5|3068.66|3059.96|33
1629313400000|2021-08-18 19:03:20|3070.2|3061.5|3071|3062.3|3071.17|3062.47|3070.09|3061.39|33
1629313410000|2021-08-18 19:03:30|3071.01|3062.31|3070.95|3062.25|3071.54|3062.84|3070.54|3061.84|37
1629313420000|2021-08-18 19:03:40|3070.4|3061.7|3066.59|3057.89|3070.4|3061.7|3065.81|3057.11|37
1629313430000|2021-08-18 19:03:50|3066.61|3057.91|3068.31|3059.61|3068.62|3059.92|3066.47|3057.77|40
1629313440000|2021-08-18 19:04:00|3068.3|3059.6|3070.53|3061.83|3070.71|3062.01|3068.22|3059.52|37
1629313450000|2021-08-18 19:04:10|3070.35|3061.65|3070.91|3062.21|3071.22|3062.52|3069.74|3061.04|37
1629313460000|2021-08-18 19:04:20|3070.96|3062.26|3070.32|3061.62|3070.96|3062.26|3069.51|3060.81|40
1629313470000|2021-08-18 19:04:30|3070.14|3061.44|3070.02|3061.32|3070.45|3061.75|3069.67|3060.97|37
1629313480000|2021-08-18 19:04:40|3070.43|3061.73|3070.77|3062.07|3070.77|3062.07|3070.11|3061.41|32
1629313490000|2021-08-18 19:04:50|3070.74|3062.04|3070.14|3061.44|3070.84|3062.14|3069.47|3060.77|38
1629313500000|2021-08-18 19:05:00|3070.03|3061.33|3070.78|3062.08|3070.99|3062.29|3069.86|3061.16|38
1629313510000|2021-08-18 19:05:10|3071.01|3062.31|3072.48|3063.78|3072.75|3064.05|3070.89|3062.19|35
1629313520000|2021-08-18 19:05:20|3072.12|3063.42|3072.73|3064.03|3073.2|3064.5|3071.76|3063.06|39
1629313530000|2021-08-18 19:05:30|3072.64|3063.94|3072.08|3063.38|3073.24|3064.54|3071.85|3063.15|29
1629313540000|2021-08-18 19:05:40|3072.11|3063.41|3071.46|3062.76|3072.12|3063.42|3070.94|3062.24|26
1629313550000|2021-08-18 19:05:50|3071.45|3062.75|3071.83|3063.13|3071.89|3063.19|3071.41|3062.71|13
1629313560000|2021-08-18 19:06:00|3071.82|3063.12|3072.03|3063.33|3072.03|3063.33|3071.76|3063.06|5
1629313570000|2021-08-18 19:06:10|3072.02|3063.32|3071.93|3063.23|3072.39|3063.69|3071.93|3063.23|17
1629313580000|2021-08-18 19:06:20|3071.99|3063.29|3071.26|3062.56|3072|3063.3|3071.21|3062.51|26
1629313590000|2021-08-18 19:06:30|3071.25|3062.55|3070.86|3062.16|3071.25|3062.55|3070.24|3061.54|21
1629313600000|2021-08-18 19:06:40|3070.79|3062.09|3070.89|3062.19|3071.09|3062.39|3070.67|3061.97|38
1629313610000|2021-08-18 19:06:50|3070.88|3062.18|3070.79|3062.09|3071.03|3062.33|3070.62|3061.92|30
1629313620000|2021-08-18 19:07:00|3070.77|3062.07|3069.64|3060.94|3070.98|3062.28|3069.37|3060.67|34
1629313630000|2021-08-18 19:07:10|3069.74|3061.04|3069.88|3061.18|3069.96|3061.26|3069.53|3060.83|26
1629313640000|2021-08-18 19:07:20|3069.99|3061.29|3068.58|3059.88|3070.04|3061.34|3068.56|3059.86|29
1629313650000|2021-08-18 19:07:30|3068.61|3059.91|3069.38|3060.68|3069.57|3060.87|3068.59|3059.89|31
1629313660000|2021-08-18 19:07:40|3069.34|3060.64|3068.62|3059.92|3069.34|3060.64|3068.55|3059.85|32
1629313670000|2021-08-18 19:07:50|3068.59|3059.89|3066.7|3058|3068.59|3059.89|3066.7|3058|32
1629313680000|2021-08-18 19:08:00|3066.68|3057.98|3066.62|3057.92|3067.53|3058.83|3066.55|3057.85|23
1629313690000|2021-08-18 19:08:10|3066.64|3057.94|3068.58|3059.88|3068.76|3060.06|3066.56|3057.86|35
1629313700000|2021-08-18 19:08:20|3068.5|3059.8|3066.16|3057.46|3068.78|3060.08|3066.15|3057.45|34
1629313710000|2021-08-18 19:08:30|3066.21|3057.51|3066.1|3057.4|3066.36|3057.66|3065.99|3057.29|25
1629313720000|2021-08-18 19:08:40|3066.22|3057.52|3066.21|3057.51|3066.36|3057.66|3066.16|3057.46|11
1629313730000|2021-08-18 19:08:50|3066.35|3057.65|3066.16|3057.46|3066.41|3057.71|3066.1|3057.4|24
1629313740000|2021-08-18 19:09:00|3066.33|3057.63|3066.28|3057.58|3066.33|3057.63|3066.26|3057.56|4
1629313750000|2021-08-18 19:09:10|3066.15|3057.45|3066.29|3057.59|3066.33|3057.63|3066.14|3057.44|13
1629313760000|2021-08-18 19:09:20|3066.31|3057.61|3063.45|3054.75|3066.37|3057.67|3063.45|3054.75|31
1629313770000|2021-08-18 19:09:30|3063.47|3054.77|3062.64|3053.94|3063.47|3054.77|3062.44|3053.74|37
1629313780000|2021-08-18 19:09:40|3062.75|3054.05|3064.34|3055.64|3065.37|3056.67|3062.75|3054.05|39
1629313790000|2021-08-18 19:09:50|3064.42|3055.72|3064.61|3055.91|3064.61|3055.91|3064.27|3055.57|38
1629313800000|2021-08-18 19:10:00|3064.53|3055.83|3064.99|3056.29|3065.33|3056.63|3064.45|3055.75|37
1629313810000|2021-08-18 19:10:10|3064.91|3056.21|3067.14|3058.44|3067.26|3058.56|3064.91|3056.21|40
1629313820000|2021-08-18 19:10:20|3066.99|3058.29|3067.37|3058.67|3067.73|3059.03|3066.97|3058.27|35
1629313830000|2021-08-18 19:10:30|3067.4|3058.7|3067.89|3059.19|3068.36|3059.66|3067.02|3058.32|39
1629313840000|2021-08-18 19:10:40|3067.9|3059.2|3066.89|3058.19|3067.9|3059.2|3066.32|3057.62|26
1629313850000|2021-08-18 19:10:50|3066.87|3058.17|3067.9|3059.2|3068.08|3059.38|3066.77|3058.07|25
1629313860000|2021-08-18 19:11:00|3067.91|3059.21|3068.49|3059.79|3068.49|3059.79|3067.9|3059.2|24
1629313870000|2021-08-18 19:11:10|3068.48|3059.78|3067.35|3058.65|3068.48|3059.78|3067.26|3058.56|30
1629313880000|2021-08-18 19:11:20|3067.38|3058.68|3067.36|3058.66|3067.47|3058.77|3067.34|3058.64|27
1629313890000|2021-08-18 19:11:30|3067.37|3058.67|3068.15|3059.45|3068.18|3059.48|3067.35|3058.65|16
1629313900000|2021-08-18 19:11:40|3068.17|3059.47|3066.74|3058.04|3068.17|3059.47|3066.6|3057.9|33
1629313910000|2021-08-18 19:11:50|3066.73|3058.03|3066.76|3058.06|3066.79|3058.09|3066.61|3057.91|18
1629313920000|2021-08-18 19:12:00|3066.7|3058|3063.97|3055.27|3066.76|3058.06|3063.89|3055.19|39
1629313930000|2021-08-18 19:12:10|3063.81|3055.11|3066.05|3057.35|3066.06|3057.36|3063.81|3055.11|35
1629313940000|2021-08-18 19:12:20|3065.98|3057.28|3065.48|3056.78|3066.08|3057.38|3064.77|3056.07|35
1629313950000|2021-08-18 19:12:30|3065.72|3057.02|3065.51|3056.81|3066.8|3058.1|3065.37|3056.67|37
1629313960000|2021-08-18 19:12:40|3065.58|3056.88|3065.59|3056.89|3065.83|3057.13|3065.48|3056.78|34
1629313970000|2021-08-18 19:12:50|3065.69|3056.99|3065.58|3056.88|3065.9|3057.2|3065.54|3056.84|26
1629313980000|2021-08-18 19:13:00|3065.59|3056.89|3065.65|3056.95|3065.66|3056.96|3065.52|3056.82|13
1629313990000|2021-08-18 19:13:10|3065.66|3056.96|3066.43|3057.73|3067.09|3058.39|3065.61|3056.91|19
1629314000000|2021-08-18 19:13:20|3066.42|3057.72|3066.51|3057.81|3066.58|3057.88|3066.2|3057.5|29
1629314010000|2021-08-18 19:13:30|3066.52|3057.82|3066.04|3057.34|3066.52|3057.82|3065.97|3057.27|24
1629314020000|2021-08-18 19:13:40|3066.03|3057.33|3066.16|3057.46|3066.24|3057.54|3065.98|3057.28|14
1629314030000|2021-08-18 19:13:50|3066.22|3057.52|3064.03|3055.33|3066.22|3057.52|3063.53|3054.83|36
1629314040000|2021-08-18 19:14:00|3064.02|3055.32|3062.82|3054.12|3064.26|3055.56|3062.75|3054.05|32
1629314050000|2021-08-18 19:14:10|3062.81|3054.11|3062.52|3053.82|3063.15|3054.45|3062.41|3053.71|36
1629314060000|2021-08-18 19:14:20|3062.63|3053.93|3061.22|3052.52|3062.71|3054.01|3061.22|3052.52|35
1629314070000|2021-08-18 19:14:30|3061.49|3052.79|3060.55|3051.85|3061.62|3052.92|3059.76|3051.06|32
1629314080000|2021-08-18 19:14:40|3060.4|3051.7|3058.89|3050.19|3060.51|3051.81|3058.75|3050.05|39
1629314090000|2021-08-18 19:14:50|3058.96|3050.26|3057.85|3049.15|3059.45|3050.75|3057.59|3048.89|35
1629314100000|2021-08-18 19:15:00|3056.99|3048.29|3055.84|3047.14|3056.99|3048.29|3054.28|3045.58|32
1629314110000|2021-08-18 19:15:10|3056.24|3047.54|3059.28|3050.58|3059.28|3050.58|3056.1|3047.4|37
1629314120000|2021-08-18 19:15:20|3059.88|3051.18|3057.29|3048.59|3060.4|3051.7|3057.19|3048.49|36
1629314130000|2021-08-18 19:15:30|3057.28|3048.58|3059.32|3050.62|3059.32|3050.62|3057.28|3048.58|38
1629314140000|2021-08-18 19:15:40|3059.39|3050.69|3059.58|3050.88|3060.51|3051.81|3059.36|3050.66|39
1629314150000|2021-08-18 19:15:50|3059.65|3050.95|3059.7|3051|3060.35|3051.65|3059.11|3050.41|36
1629314160000|2021-08-18 19:16:00|3059.67|3050.97|3060.41|3051.71|3060.93|3052.23|3059.55|3050.85|39
1629314170000|2021-08-18 19:16:10|3060.55|3051.85|3063.51|3054.81|3063.79|3055.09|3060.55|3051.85|37
1629314180000|2021-08-18 19:16:20|3063.22|3054.52|3064.88|3056.18|3065.21|3056.51|3063.22|3054.52|37
1629314190000|2021-08-18 19:16:30|3064.82|3056.12|3064.8|3056.1|3065.03|3056.33|3064.24|3055.54|35
1629314200000|2021-08-18 19:16:40|3064.69|3055.99|3063.92|3055.22|3065.43|3056.73|3063.83|3055.13|36
1629314210000|2021-08-18 19:16:50|3063.91|3055.21|3064.54|3055.84|3064.98|3056.28|3063.91|3055.21|33
1629314220000|2021-08-18 19:17:00|3064.35|3055.65|3064.62|3055.92|3065.6|3056.9|3064.25|3055.55|37
1629314230000|2021-08-18 19:17:10|3064.64|3055.94|3064|3055.3|3064.64|3055.94|3062.15|3053.45|39
1629314240000|2021-08-18 19:17:20|3064.17|3055.47|3061.73|3053.03|3064.17|3055.47|3061.19|3052.49|37
1629314250000|2021-08-18 19:17:30|3062.25|3053.55|3059.33|3050.63|3062.25|3053.55|3058.57|3049.87|37
1629314260000|2021-08-18 19:17:40|3059.53|3050.83|3056.86|3048.16|3059.53|3050.83|3056.29|3047.59|39
1629314270000|2021-08-18 19:17:50|3056.82|3048.12|3057.49|3048.79|3057.88|3049.18|3056.08|3047.38|39
1629314280000|2021-08-18 19:18:00|3057.42|3048.72|3056.74|3048.04|3057.97|3049.27|3056.25|3047.55|36
1629314290000|2021-08-18 19:18:10|3056.53|3047.83|3057.26|3048.56|3057.92|3049.22|3056.47|3047.77|37
1629314300000|2021-08-18 19:18:20|3056.98|3048.28|3054.32|3045.62|3057.2|3048.5|3054.14|3045.44|34
1629314310000|2021-08-18 19:18:30|3054.15|3045.45|3052.32|3043.62|3054.21|3045.51|3052.32|3043.62|32
1629314320000|2021-08-18 19:18:40|3052.3|3043.6|3049.14|3040.44|3052.3|3043.6|3049.14|3040.44|35
1629314330000|2021-08-18 19:18:50|3048.66|3039.96|3048.38|3039.68|3049.12|3040.42|3047.45|3038.75|40
1629314340000|2021-08-18 19:19:00|3048.45|3039.75|3052|3043.3|3052.19|3043.49|3048.45|3039.75|39
1629314350000|2021-08-18 19:19:10|3052.15|3043.45|3053.08|3044.38|3053.08|3044.38|3051.48|3042.78|39
1629314360000|2021-08-18 19:19:20|3052.98|3044.28|3053.48|3044.78|3054.35|3045.65|3052.58|3043.88|38
1629314370000|2021-08-18 19:19:30|3053.46|3044.76|3053.08|3044.38|3053.52|3044.82|3053.08|3044.38|29
1629314380000|2021-08-18 19:19:40|3052.99|3044.29|3050.98|3042.28|3052.99|3044.29|3049.05|3040.35|38
1629314390000|2021-08-18 19:19:50|3050.96|3042.26|3048.52|3039.82|3051.1|3042.4|3048.49|3039.79|38
1629314400000|2021-08-18 19:20:00|3048.61|3039.91|3046.54|3037.84|3049.25|3040.55|3046.3|3037.6|32
1629314410000|2021-08-18 19:20:10|3046.42|3037.72|3048.13|3039.43|3048.48|3039.78|3046.38|3037.68|36
1629314420000|2021-08-18 19:20:20|3048.1|3039.4|3050.65|3041.95|3050.69|3041.99|3047.62|3038.92|32
1629314430000|2021-08-18 19:20:30|3050.67|3041.97|3050.6|3041.9|3051.27|3042.57|3050.6|3041.9|35
1629314440000|2021-08-18 19:20:40|3050.58|3041.88|3044.5|3035.8|3051.18|3042.48|3044.11|3035.41|40
1629314450000|2021-08-18 19:20:50|3044.4|3035.7|3043.75|3035.05|3044.98|3036.28|3043.63|3034.93|39
1629314460000|2021-08-18 19:21:00|3043.79|3035.09|3047.02|3038.32|3047.02|3038.32|3043.62|3034.92|33
1629314470000|2021-08-18 19:21:10|3047.03|3038.33|3048.02|3039.32|3048.14|3039.44|3046.88|3038.18|30
1629314480000|2021-08-18 19:21:20|3048.03|3039.33|3047.3|3038.6|3048.06|3039.36|3046.97|3038.27|33
1629314490000|2021-08-18 19:21:30|3047.43|3038.73|3048.17|3039.47|3048.24|3039.54|3047.26|3038.56|27
1629314500000|2021-08-18 19:21:40|3048.19|3039.49|3047.92|3039.22|3048.84|3040.14|3047.92|3039.22|23
1629314510000|2021-08-18 19:21:50|3047.91|3039.21|3049.39|3040.69|3049.53|3040.83|3047.7|3039|35
1629314520000|2021-08-18 19:22:00|3049.33|3040.63|3049.91|3041.21|3050.06|3041.36|3048.77|3040.07|37
1629314530000|2021-08-18 19:22:10|3049.84|3041.14|3046.79|3038.09|3049.84|3041.14|3046.7|3038|38
1629314540000|2021-08-18 19:22:20|3046.84|3038.14|3047.45|3038.75|3048.62|3039.92|3046.71|3038.01|37
1629314550000|2021-08-18 19:22:30|3047.41|3038.71|3045.58|3036.88|3047.41|3038.71|3045.08|3036.38|38
1629314560000|2021-08-18 19:22:40|3045.5|3036.8|3045.44|3036.74|3046.2|3037.5|3044.95|3036.25|38
1629314570000|2021-08-18 19:22:50|3045.43|3036.73|3045.56|3036.86|3045.56|3036.86|3043.93|3035.23|37
1629314580000|2021-08-18 19:23:00|3045.59|3036.89|3046.09|3037.39|3046.87|3038.17|3044.19|3035.49|39
1629314590000|2021-08-18 19:23:10|3045.36|3036.66|3045.95|3037.25|3046.32|3037.62|3045.32|3036.62|34
1629314600000|2021-08-18 19:23:20|3045.9|3037.2|3042.47|3033.77|3045.9|3037.2|3042.47|3033.77|34
1629314610000|2021-08-18 19:23:30|3042.26|3033.56|3043.71|3035.01|3043.98|3035.28|3042.12|3033.42|30
1629314620000|2021-08-18 19:23:40|3043.95|3035.25|3043.23|3034.53|3045.36|3036.66|3043.23|3034.53|31
1629314630000|2021-08-18 19:23:50|3043.41|3034.71|3043.6|3034.9|3044.09|3035.39|3043.36|3034.66|31
1629314640000|2021-08-18 19:24:00|3043.58|3034.88|3041.6|3032.9|3043.58|3034.88|3041.11|3032.41|37
1629314650000|2021-08-18 19:24:10|3041.58|3032.88|3043|3034.3|3043|3034.3|3041.28|3032.58|35
1629314660000|2021-08-18 19:24:20|3043.06|3034.36|3040.84|3032.14|3043.18|3034.48|3040.44|3031.74|38
1629314670000|2021-08-18 19:24:30|3040.82|3032.12|3040.73|3032.03|3041.64|3032.94|3040.31|3031.61|35
1629314680000|2021-08-18 19:24:40|3040.74|3032.04|3041.14|3032.44|3041.33|3032.63|3040.28|3031.58|32
1629314690000|2021-08-18 19:24:50|3041.11|3032.41|3041.38|3032.68|3041.38|3032.68|3039.95|3031.25|36
1629314700000|2021-08-18 19:25:00|3041.36|3032.66|3039.48|3030.78|3041.36|3032.66|3039.14|3030.44|35
1629314710000|2021-08-18 19:25:10|3039.6|3030.9|3039.91|3031.21|3040.34|3031.64|3039.51|3030.81|32
1629314720000|2021-08-18 19:25:20|3040.12|3031.42|3041.09|3032.39|3041.55|3032.85|3040.12|3031.42|30
1629314730000|2021-08-18 19:25:30|3041.08|3032.38|3041.95|3033.25|3042.35|3033.65|3041.08|3032.38|37
1629314740000|2021-08-18 19:25:40|3041.89|3033.19|3044.35|3035.65|3044.36|3035.66|3041.89|3033.19|34
1629314750000|2021-08-18 19:25:50|3044.36|3035.66|3044.27|3035.57|3044.43|3035.73|3042.45|3033.75|39
1629314760000|2021-08-18 19:26:00|3044.35|3035.65|3045.63|3036.93|3045.8|3037.1|3044.35|3035.65|37
1629314770000|2021-08-18 19:26:10|3045.37|3036.67|3044.68|3035.98|3045.75|3037.05|3044.45|3035.75|36
1629314780000|2021-08-18 19:26:20|3044.45|3035.75|3041.19|3032.49|3044.45|3035.75|3041.11|3032.41|38
1629314790000|2021-08-18 19:26:30|3041.16|3032.46|3041.78|3033.08|3041.84|3033.14|3040.46|3031.76|36
1629314800000|2021-08-18 19:26:40|3041.79|3033.09|3040.03|3031.33|3042.11|3033.41|3039.98|3031.28|37
1629314810000|2021-08-18 19:26:50|3040.08|3031.38|3039.4|3030.7|3040.21|3031.51|3038.95|3030.25|37
1629314820000|2021-08-18 19:27:00|3039.41|3030.71|3040.89|3032.19|3041.31|3032.61|3039.16|3030.46|40
1629314830000|2021-08-18 19:27:10|3041.15|3032.45|3040.61|3031.91|3041.74|3033.04|3040.28|3031.58|38
1629314840000|2021-08-18 19:27:20|3040.91|3032.21|3041.1|3032.4|3041.38|3032.68|3039.59|3030.89|39
1629314850000|2021-08-18 19:27:30|3040.93|3032.23|3040.97|3032.27|3041.83|3033.13|3040.62|3031.92|39
1629314860000|2021-08-18 19:27:40|3041.11|3032.41|3043.25|3034.55|3043.25|3034.55|3040.69|3031.99|38
1629314870000|2021-08-18 19:27:50|3043.32|3034.62|3043.2|3034.5|3043.32|3034.62|3042.17|3033.47|37
1629314880000|2021-08-18 19:28:00|3042.91|3034.21|3042.73|3034.03|3043.36|3034.66|3042.57|3033.87|36
1629314890000|2021-08-18 19:28:10|3042.64|3033.94|3043.11|3034.41|3043.37|3034.67|3042.43|3033.73|33
1629314900000|2021-08-18 19:28:20|3043.08|3034.38|3043.67|3034.97|3044.22|3035.52|3042.94|3034.24|29
1629314910000|2021-08-18 19:28:30|3043.92|3035.22|3044.35|3035.65|3044.49|3035.79|3043.63|3034.93|22
1629314920000|2021-08-18 19:28:40|3044.34|3035.64|3042.34|3033.64|3044.34|3035.64|3041.48|3032.78|36
1629314930000|2021-08-18 19:28:50|3042.28|3033.58|3042.35|3033.65|3042.35|3033.65|3041.94|3033.24|29
1629314940000|2021-08-18 19:29:00|3042.33|3033.63|3041.25|3032.55|3042.76|3034.06|3041.08|3032.38|30
1629314950000|2021-08-18 19:29:10|3041.3|3032.6|3039.72|3031.02|3041.73|3033.03|3039.72|3031.02|37
1629314960000|2021-08-18 19:29:20|3039.81|3031.11|3039.4|3030.7|3040.44|3031.74|3039.25|3030.55|38
1629314970000|2021-08-18 19:29:30|3039.31|3030.61|3039.27|3030.57|3041.17|3032.47|3039.18|3030.48|39
1629314980000|2021-08-18 19:29:40|3039.26|3030.56|3040.07|3031.37|3040.07|3031.37|3039.26|3030.56|38
1629314990000|2021-08-18 19:29:50|3040.17|3031.47|3041.17|3032.47|3041.34|3032.64|3038.45|3029.75|32
1629315000000|2021-08-18 19:30:00|3041.61|3032.91|3043.52|3034.82|3043.69|3034.99|3041.61|3032.91|37
1629315010000|2021-08-18 19:30:10|3043.49|3034.79|3040.39|3031.69|3043.49|3034.79|3039.84|3031.14|39
1629315020000|2021-08-18 19:30:20|3040.7|3032|3043.23|3034.53|3043.25|3034.55|3040.7|3032|37
1629315030000|2021-08-18 19:30:30|3043.39|3034.69|3046.01|3037.31|3046.13|3037.43|3043.39|3034.69|37
1629315040000|2021-08-18 19:30:40|3046.26|3037.56|3045.94|3037.24|3046.4|3037.7|3045.52|3036.82|39
1629315050000|2021-08-18 19:30:50|3045.96|3037.26|3047.04|3038.34|3047.04|3038.34|3045.17|3036.47|38
1629315060000|2021-08-18 19:31:00|3047.07|3038.37|3048.19|3039.49|3048.19|3039.49|3046.92|3038.22|37
1629315070000|2021-08-18 19:31:10|3048.18|3039.48|3046.08|3037.38|3048.18|3039.48|3045.26|3036.56|39
1629315080000|2021-08-18 19:31:20|3046.12|3037.42|3046.98|3038.28|3047.58|3038.88|3045.87|3037.17|39
1629315090000|2021-08-18 19:31:30|3047.02|3038.32|3046.17|3037.47|3047.05|3038.35|3045.01|3036.31|34
1629315100000|2021-08-18 19:31:40|3046.24|3037.54|3047.25|3038.55|3047.36|3038.66|3046.13|3037.43|37
1629315110000|2021-08-18 19:31:50|3047.29|3038.59|3046.88|3038.18|3047.31|3038.61|3046.58|3037.88|37
1629315120000|2021-08-18 19:32:00|3046.91|3038.21|3044.98|3036.28|3046.91|3038.21|3044.18|3035.48|37
1629315130000|2021-08-18 19:32:10|3044.97|3036.27|3044.18|3035.48|3045.07|3036.37|3044.18|3035.48|34
1629315140000|2021-08-18 19:32:20|3044.31|3035.61|3044.17|3035.47|3044.36|3035.66|3042.94|3034.24|36
1629315150000|2021-08-18 19:32:30|3044.14|3035.44|3041.9|3033.2|3044.23|3035.53|3041.9|3033.2|34
1629315160000|2021-08-18 19:32:40|3041.93|3033.23|3041.51|3032.81|3042.11|3033.41|3041.44|3032.74|35
1629315170000|2021-08-18 19:32:50|3041.48|3032.78|3041.46|3032.76|3042.01|3033.31|3041.07|3032.37|32
1629315180000|2021-08-18 19:33:00|3041.48|3032.78|3041.24|3032.54|3041.68|3032.98|3041.14|3032.44|33
1629315190000|2021-08-18 19:33:10|3041.22|3032.52|3039.97|3031.27|3041.44|3032.74|3039.72|3031.02|36
1629315200000|2021-08-18 19:33:20|3039.98|3031.28|3040.47|3031.77|3041.08|3032.38|3039.85|3031.15|30
1629315210000|2021-08-18 19:33:30|3040.42|3031.72|3041.15|3032.45|3043.06|3034.36|3040.28|3031.58|40
1629315220000|2021-08-18 19:33:40|3041.18|3032.48|3039.95|3031.25|3041.18|3032.48|3039.65|3030.95|38
1629315230000|2021-08-18 19:33:50|3039.93|3031.23|3038.29|3029.59|3039.93|3031.23|3038.24|3029.54|36
1629315240000|2021-08-18 19:34:00|3038.24|3029.54|3039.18|3030.48|3039.2|3030.5|3038.24|3029.54|39
1629315250000|2021-08-18 19:34:10|3039.14|3030.44|3038.64|3029.94|3039.39|3030.69|3038.33|3029.63|37
1629315260000|2021-08-18 19:34:20|3038.58|3029.88|3036.92|3028.22|3038.68|3029.98|3036.39|3027.69|34
1629315270000|2021-08-18 19:34:30|3037.06|3028.36|3039.66|3030.96|3039.72|3031.02|3036.89|3028.19|35
1629315280000|2021-08-18 19:34:40|3039.26|3030.56|3038.19|3029.49|3039.39|3030.69|3037.85|3029.15|36
1629315290000|2021-08-18 19:34:50|3038.06|3029.36|3039.05|3030.35|3039.56|3030.86|3037.01|3028.31|38
1629315300000|2021-08-18 19:35:00|3038.88|3030.18|3037.1|3028.4|3039.26|3030.56|3037.1|3028.4|37
1629315310000|2021-08-18 19:35:10|3037.08|3028.38|3040.05|3031.35|3040.05|3031.35|3036.86|3028.16|37
1629315320000|2021-08-18 19:35:20|3040.35|3031.65|3042.14|3033.44|3042.92|3034.22|3040.19|3031.49|38
1629315330000|2021-08-18 19:35:30|3041.95|3033.25|3042.88|3034.18|3043.11|3034.41|3041.51|3032.81|35
1629315340000|2021-08-18 19:35:40|3043.06|3034.36|3042.65|3033.95|3043.06|3034.36|3042.65|3033.95|23
1629315350000|2021-08-18 19:35:50|3042.62|3033.92|3044.78|3036.08|3044.78|3036.08|3042.44|3033.74|29
1629315360000|2021-08-18 19:36:00|3044.75|3036.05|3044.56|3035.86|3044.75|3036.05|3044.3|3035.6|12
1629315370000|2021-08-18 19:36:10|3044.6|3035.9|3042.97|3034.27|3044.65|3035.95|3042.63|3033.93|38
1629315380000|2021-08-18 19:36:20|3042.5|3033.8|3042.18|3033.48|3043.31|3034.61|3042.16|3033.46|39
1629315390000|2021-08-18 19:36:30|3042.19|3033.49|3044.11|3035.41|3044.11|3035.41|3042.19|3033.49|35
1629315400000|2021-08-18 19:36:40|3043.96|3035.26|3042.26|3033.56|3044.05|3035.35|3042.26|3033.56|35
1629315410000|2021-08-18 19:36:50|3041.98|3033.28|3042.28|3033.58|3042.41|3033.71|3041.65|3032.95|28
1629315420000|2021-08-18 19:37:00|3042.33|3033.63|3040.94|3032.24|3042.71|3034.01|3040.94|3032.24|35
1629315430000|2021-08-18 19:37:10|3040.95|3032.25|3041.24|3032.54|3041.53|3032.83|3040.95|3032.25|33
1629315440000|2021-08-18 19:37:20|3041.21|3032.51|3040.19|3031.49|3041.49|3032.79|3039.3|3030.6|36
1629315450000|2021-08-18 19:37:30|3040.56|3031.86|3038.87|3030.17|3040.6|3031.9|3038.51|3029.81|37
1629315460000|2021-08-18 19:37:40|3038.84|3030.14|3039.42|3030.72|3039.81|3031.11|3038.71|3030.01|39
1629315470000|2021-08-18 19:37:50|3039.48|3030.78|3039.09|3030.39|3040.12|3031.42|3039.09|3030.39|35
1629315480000|2021-08-18 19:38:00|3039.32|3030.62|3039.35|3030.65|3039.95|3031.25|3039.13|3030.43|32
1629315490000|2021-08-18 19:38:10|3039.45|3030.75|3038.75|3030.05|3039.76|3031.06|3038.74|3030.04|35
1629315500000|2021-08-18 19:38:20|3038.78|3030.08|3039.18|3030.48|3039.18|3030.48|3038.06|3029.36|30
1629315510000|2021-08-18 19:38:30|3038.68|3029.98|3038.65|3029.95|3039.69|3030.99|3038.64|3029.94|40
1629315520000|2021-08-18 19:38:40|3038.64|3029.94|3039.98|3031.28|3040.7|3032|3038.64|3029.94|36
1629315530000|2021-08-18 19:38:50|3039.88|3031.18|3039.13|3030.43|3040.77|3032.07|3039.13|3030.43|38
1629315540000|2021-08-18 19:39:00|3039.11|3030.41|3039|3030.3|3039.11|3030.41|3038.44|3029.74|36
1629315550000|2021-08-18 19:39:10|3038.58|3029.88|3038.37|3029.67|3039.21|3030.51|3037.83|3029.13|37
1629315560000|2021-08-18 19:39:20|3038.22|3029.52|3040.8|3032.1|3040.83|3032.13|3038.22|3029.52|36
1629315570000|2021-08-18 19:39:30|3040.5|3031.8|3037.63|3028.93|3040.97|3032.27|3037.41|3028.71|39
1629315580000|2021-08-18 19:39:40|3037.73|3029.03|3037.5|3028.8|3037.73|3029.03|3036.55|3027.85|37
1629315590000|2021-08-18 19:39:50|3037.48|3028.78|3036.63|3027.93|3038.14|3029.44|3036.38|3027.68|30
1629315600000|2021-08-18 19:40:00|3036.56|3027.86|3036.86|3028.16|3036.86|3028.16|3035.48|3026.78|30
1629315610000|2021-08-18 19:40:10|3036.88|3028.18|3037.53|3028.83|3037.53|3028.83|3036.65|3027.95|32
1629315620000|2021-08-18 19:40:20|3037.54|3028.84|3038.54|3029.84|3038.57|3029.87|3037.24|3028.54|36
1629315630000|2021-08-18 19:40:30|3038.55|3029.85|3038.77|3030.07|3039.32|3030.62|3038.55|3029.85|31
1629315640000|2021-08-18 19:40:40|3038.84|3030.14|3040.23|3031.53|3040.3|3031.6|3037.91|3029.21|38
1629315650000|2021-08-18 19:40:50|3039.6|3030.9|3039.14|3030.44|3040.12|3031.42|3037.59|3028.89|39
1629315660000|2021-08-18 19:41:00|3039.17|3030.47|3038.69|3029.99|3039.69|3030.99|3038.1|3029.4|39
1629315670000|2021-08-18 19:41:10|3038.74|3030.04|3039.42|3030.72|3039.52|3030.82|3038.19|3029.49|31
1629315680000|2021-08-18 19:41:20|3039.44|3030.74|3040.22|3031.52|3040.29|3031.59|3039.38|3030.68|21
1629315690000|2021-08-18 19:41:30|3040.16|3031.46|3039.14|3030.44|3040.16|3031.46|3038.62|3029.92|33
1629315700000|2021-08-18 19:41:40|3039.19|3030.49|3039.15|3030.45|3039.47|3030.77|3038.99|3030.29|28
1629315710000|2021-08-18 19:41:50|3039.14|3030.44|3039|3030.3|3039.89|3031.19|3038.86|3030.16|36
1629315720000|2021-08-18 19:42:00|3039.06|3030.36|3039.29|3030.59|3039.36|3030.66|3038.72|3030.02|34
1629315730000|2021-08-18 19:42:10|3039.3|3030.6|3039.11|3030.41|3039.54|3030.84|3038.88|3030.18|36
1629315740000|2021-08-18 19:42:20|3039.15|3030.45|3039.27|3030.57|3039.33|3030.63|3038.64|3029.94|38
1629315750000|2021-08-18 19:42:30|3039.34|3030.64|3039.6|3030.9|3040.4|3031.7|3038.75|3030.05|39
1629315760000|2021-08-18 19:42:40|3039.55|3030.85|3039.6|3030.9|3039.81|3031.11|3039.15|3030.45|38
1629315770000|2021-08-18 19:42:50|3039.57|3030.87|3040.06|3031.36|3040.19|3031.49|3039.51|3030.81|33
1629315780000|2021-08-18 19:43:00|3040.05|3031.35|3040.43|3031.73|3040.43|3031.73|3039.95|3031.25|27
1629315790000|2021-08-18 19:43:10|3040.42|3031.72|3040.62|3031.92|3041.32|3032.62|3040.29|3031.59|33
1629315800000|2021-08-18 19:43:20|3040.65|3031.95|3038.9|3030.2|3041.03|3032.33|3038.55|3029.85|34
1629315810000|2021-08-18 19:43:30|3038.65|3029.95|3036.96|3028.26|3039.13|3030.43|3036.95|3028.25|31
1629315820000|2021-08-18 19:43:40|3037.09|3028.39|3035.45|3026.75|3038.16|3029.46|3035.45|3026.75|40
1629315830000|2021-08-18 19:43:50|3035.5|3026.8|3037.78|3029.08|3037.84|3029.14|3035.2|3026.5|40
1629315840000|2021-08-18 19:44:00|3037.76|3029.06|3038.23|3029.53|3038.36|3029.66|3037.49|3028.79|36
1629315850000|2021-08-18 19:44:10|3038.2|3029.5|3037.06|3028.36|3038.34|3029.64|3036.55|3027.85|32
1629315860000|2021-08-18 19:44:20|3037.07|3028.37|3037.49|3028.79|3038.62|3029.92|3036.97|3028.27|34
1629315870000|2021-08-18 19:44:30|3037.7|3029|3038.5|3029.8|3038.57|3029.87|3037.37|3028.67|29
1629315880000|2021-08-18 19:44:40|3038.6|3029.9|3037.87|3029.17|3038.79|3030.09|3037.67|3028.97|36
1629315890000|2021-08-18 19:44:50|3037.86|3029.16|3038.1|3029.4|3038.18|3029.48|3037.86|3029.16|36
1629315900000|2021-08-18 19:45:00|3038.08|3029.38|3036.41|3027.71|3038.08|3029.38|3036.41|3027.71|30
1629315910000|2021-08-18 19:45:10|3036.36|3027.66|3035.64|3026.94|3036.36|3027.66|3035.64|3026.94|38
1629315920000|2021-08-18 19:45:20|3035.63|3026.93|3035.37|3026.67|3035.78|3027.08|3035.12|3026.42|40
1629315930000|2021-08-18 19:45:30|3035.27|3026.57|3039.35|3030.65|3039.35|3030.65|3035.12|3026.42|39
1629315940000|2021-08-18 19:45:40|3039.4|3030.7|3039.51|3030.81|3039.88|3031.18|3038.95|3030.25|39
1629315950000|2021-08-18 19:45:50|3040.09|3031.39|3042.15|3033.45|3042.52|3033.82|3040.09|3031.39|40
1629315960000|2021-08-18 19:46:00|3041.88|3033.18|3038.34|3029.64|3041.88|3033.18|3038.34|3029.64|36
1629315970000|2021-08-18 19:46:10|3038.39|3029.69|3040.71|3032.01|3040.71|3032.01|3038.24|3029.54|39
1629315980000|2021-08-18 19:46:20|3040.86|3032.16|3041.7|3033|3041.84|3033.14|3040.39|3031.69|38
1629315990000|2021-08-18 19:46:30|3041.84|3033.14|3039.91|3031.21|3041.99|3033.29|3039.39|3030.69|38
1629316000000|2021-08-18 19:46:40|3039.8|3031.1|3039.32|3030.62|3039.95|3031.25|3039.25|3030.55|36
1629316010000|2021-08-18 19:46:50|3039.41|3030.71|3036.86|3028.16|3039.69|3030.99|3036.53|3027.83|36
1629316020000|2021-08-18 19:47:00|3036.8|3028.1|3037.59|3028.89|3037.59|3028.89|3036.37|3027.67|39
1629316030000|2021-08-18 19:47:10|3037.55|3028.85|3036.59|3027.89|3037.55|3028.85|3036.49|3027.79|37
1629316040000|2021-08-18 19:47:20|3036.73|3028.03|3037.28|3028.58|3037.55|3028.85|3036.56|3027.86|31
1629316050000|2021-08-18 19:47:30|3037.25|3028.55|3036.96|3028.26|3037.26|3028.56|3036.89|3028.19|30
1629316060000|2021-08-18 19:47:40|3036.97|3028.27|3036.99|3028.29|3037.1|3028.4|3036.93|3028.23|28
1629316070000|2021-08-18 19:47:50|3036.98|3028.28|3038.52|3029.82|3038.52|3029.82|3036.98|3028.28|31
1629316080000|2021-08-18 19:48:00|3038.56|3029.86|3038.58|3029.88|3039.51|3030.81|3038.56|3029.86|34
1629316090000|2021-08-18 19:48:10|3038.61|3029.91|3040.3|3031.6|3040.48|3031.78|3038.46|3029.76|36
1629316100000|2021-08-18 19:48:20|3040.32|3031.62|3041.98|3033.28|3041.98|3033.28|3040.3|3031.6|38
1629316110000|2021-08-18 19:48:30|3041.99|3033.29|3042.7|3034|3043.06|3034.36|3041.9|3033.2|35
1629316120000|2021-08-18 19:48:40|3042.96|3034.26|3043.84|3035.14|3043.84|3035.14|3042.44|3033.74|39
1629316130000|2021-08-18 19:48:50|3043.67|3034.97|3043.79|3035.09|3044.21|3035.51|3043.21|3034.51|37
1629316140000|2021-08-18 19:49:00|3043.95|3035.25|3044.15|3035.45|3044.19|3035.49|3043.1|3034.4|35
1629316150000|2021-08-18 19:49:10|3044.17|3035.47|3046.81|3038.11|3046.81|3038.11|3044.03|3035.33|34
1629316160000|2021-08-18 19:49:20|3046.92|3038.22|3047.81|3039.11|3047.88|3039.18|3046.48|3037.78|37
1629316170000|2021-08-18 19:49:30|3047.83|3039.13|3049.08|3040.38|3049.36|3040.66|3047.83|3039.13|37
1629316180000|2021-08-18 19:49:40|3049.11|3040.41|3045.96|3037.26|3049.2|3040.5|3045.65|3036.95|40
1629316190000|2021-08-18 19:49:50|3045.83|3037.13|3042.68|3033.98|3045.83|3037.13|3042.59|3033.89|37
1629316200000|2021-08-18 19:50:00|3042.8|3034.1|3041.34|3032.64|3042.84|3034.14|3041.14|3032.44|37
1629316210000|2021-08-18 19:50:10|3041.18|3032.48|3040.54|3031.84|3041.32|3032.62|3040.5|3031.8|39
1629316220000|2021-08-18 19:50:20|3040.47|3031.77|3039.74|3031.04|3040.68|3031.98|3039.7|3031|33
1629316230000|2021-08-18 19:50:30|3039.75|3031.05|3040.17|3031.47|3040.45|3031.75|3039.6|3030.9|34
1629316240000|2021-08-18 19:50:40|3040.12|3031.42|3038.5|3029.8|3040.97|3032.27|3037.96|3029.26|33
1629316250000|2021-08-18 19:50:50|3038.49|3029.79|3038.28|3029.58|3039.41|3030.71|3038.25|3029.55|32
1629316260000|2021-08-18 19:51:00|3038.34|3029.64|3039.42|3030.72|3039.42|3030.72|3038.17|3029.47|32
1629316270000|2021-08-18 19:51:10|3039.53|3030.83|3039.4|3030.7|3039.76|3031.06|3038.91|3030.21|37
1629316280000|2021-08-18 19:51:20|3039.67|3030.97|3038.17|3029.47|3040.41|3031.71|3037.88|3029.18|34
1629316290000|2021-08-18 19:51:30|3038.25|3029.55|3038.16|3029.46|3038.28|3029.58|3037.34|3028.64|37
1629316300000|2021-08-18 19:51:40|3038.14|3029.44|3037.83|3029.13|3039.36|3030.66|3037.72|3029.02|36
1629316310000|2021-08-18 19:51:50|3037.82|3029.12|3037.82|3029.12|3037.9|3029.2|3037.78|3029.08|26
1629316320000|2021-08-18 19:52:00|3037.79|3029.09|3037.82|3029.12|3037.85|3029.15|3037.76|3029.06|28
1629316330000|2021-08-18 19:52:10|3037.85|3029.15|3037.81|3029.11|3037.89|3029.19|3037.78|3029.08|26
1629316340000|2021-08-18 19:52:20|3037.79|3029.09|3036.6|3027.9|3037.79|3029.09|3036.59|3027.89|27
1629316350000|2021-08-18 19:52:30|3036.61|3027.91|3035.77|3027.07|3036.82|3028.12|3035.56|3026.86|39
1629316360000|2021-08-18 19:52:40|3035.72|3027.02|3035|3026.3|3035.74|3027.04|3034.71|3026.01|38
1629316370000|2021-08-18 19:52:50|3034.94|3026.24|3034.63|3025.93|3035.18|3026.48|3034.55|3025.85|37
1629316380000|2021-08-18 19:53:00|3034.61|3025.91|3033.21|3024.51|3034.66|3025.96|3032.68|3023.98|36
1629316390000|2021-08-18 19:53:10|3033.07|3024.37|3033.9|3025.2|3033.9|3025.2|3033.07|3024.37|34
1629316400000|2021-08-18 19:53:20|3034.17|3025.47|3034.32|3025.62|3035.25|3026.55|3034.17|3025.47|36
1629316410000|2021-08-18 19:53:30|3034.37|3025.67|3032.64|3023.94|3034.37|3025.67|3032.64|3023.94|36
1629316420000|2021-08-18 19:53:40|3032.45|3023.75|3032.09|3023.39|3032.45|3023.75|3031.3|3022.6|35
1629316430000|2021-08-18 19:53:50|3032.06|3023.36|3030.68|3021.98|3032.12|3023.42|3030.67|3021.97|35
1629316440000|2021-08-18 19:54:00|3030.7|3022|3033.16|3024.46|3033.16|3024.46|3030.28|3021.58|32
1629316450000|2021-08-18 19:54:10|3033.21|3024.51|3033.75|3025.05|3034.1|3025.4|3033.21|3024.51|34
1629316460000|2021-08-18 19:54:20|3033.72|3025.02|3031.69|3022.99|3033.72|3025.02|3030.79|3022.09|38
1629316470000|2021-08-18 19:54:30|3031.83|3023.13|3030.4|3021.7|3032.27|3023.57|3030.4|3021.7|37
1629316480000|2021-08-18 19:54:40|3030.35|3021.65|3030.23|3021.53|3030.65|3021.95|3029.99|3021.29|35
1629316490000|2021-08-18 19:54:50|3030.24|3021.54|3030.7|3022|3030.84|3022.14|3029.86|3021.16|31
1629316500000|2021-08-18 19:55:00|3030.72|3022.02|3030.04|3021.34|3030.8|3022.1|3029.53|3020.83|36
1629316510000|2021-08-18 19:55:10|3030.03|3021.33|3028.62|3019.92|3030.08|3021.38|3028.62|3019.92|31
1629316520000|2021-08-18 19:55:20|3028.56|3019.86|3031.16|3022.46|3031.31|3022.61|3028.51|3019.81|31
1629316530000|2021-08-18 19:55:30|3031.17|3022.47|3031.18|3022.48|3031.87|3023.17|3030.98|3022.28|31
1629316540000|2021-08-18 19:55:40|3031.24|3022.54|3031.08|3022.38|3032.28|3023.58|3031.08|3022.38|30
1629316550000|2021-08-18 19:55:50|3030.97|3022.27|3028.69|3019.99|3031.09|3022.39|3028.66|3019.96|31
1629316560000|2021-08-18 19:56:00|3028.7|3020|3029.42|3020.72|3029.42|3020.72|3028.6|3019.9|32
1629316570000|2021-08-18 19:56:10|3029.41|3020.71|3028|3019.3|3029.41|3020.71|3027.45|3018.75|35
1629316580000|2021-08-18 19:56:20|3028.21|3019.51|3029.2|3020.5|3029.27|3020.57|3028.21|3019.51|38
1629316590000|2021-08-18 19:56:30|3029.21|3020.51|3028.93|3020.23|3029.24|3020.54|3028.4|3019.7|38
1629316600000|2021-08-18 19:56:40|3028.89|3020.19|3028.68|3019.98|3029.31|3020.61|3028.68|3019.98|32
1629316610000|2021-08-18 19:56:50|3028.67|3019.97|3029.3|3020.6|3030|3021.3|3028.67|3019.97|32
1629316620000|2021-08-18 19:57:00|3029.29|3020.59|3029.73|3021.03|3029.74|3021.04|3028.94|3020.24|22
1629316630000|2021-08-18 19:57:10|3029.74|3021.04|3029.51|3020.81|3029.98|3021.28|3029.5|3020.8|24
1629316640000|2021-08-18 19:57:20|3029.45|3020.75|3033.92|3025.22|3034.35|3025.65|3029.45|3020.75|31
1629316650000|2021-08-18 19:57:30|3033.49|3024.79|3030.74|3022.04|3033.49|3024.79|3030.39|3021.69|37
1629316660000|2021-08-18 19:57:40|3030.85|3022.15|3030.24|3021.54|3030.88|3022.18|3030.13|3021.43|36
1629316670000|2021-08-18 19:57:50|3030.23|3021.53|3033.25|3024.55|3033.25|3024.55|3030.23|3021.53|38
1629316680000|2021-08-18 19:58:00|3033.24|3024.54|3034.06|3025.36|3035.02|3026.32|3032.79|3024.09|39
1629316690000|2021-08-18 19:58:10|3034.07|3025.37|3033.58|3024.88|3034.35|3025.65|3033.58|3024.88|35
1629316700000|2021-08-18 19:58:20|3033.57|3024.87|3031.62|3022.92|3033.64|3024.94|3031.12|3022.42|30
1629316710000|2021-08-18 19:58:30|3031.66|3022.96|3032.42|3023.72|3032.55|3023.85|3031.66|3022.96|39
1629316720000|2021-08-18 19:58:40|3032.51|3023.81|3035.1|3026.4|3035.1|3026.4|3032.44|3023.74|36
1629316730000|2021-08-18 19:58:50|3035.14|3026.44|3036.38|3027.68|3036.68|3027.98|3035.14|3026.44|33
1629316740000|2021-08-18 19:59:00|3036.41|3027.71|3033.99|3025.29|3036.46|3027.76|3033.99|3025.29|35
1629316750000|2021-08-18 19:59:10|3034.03|3025.33|3032.73|3024.03|3034.03|3025.33|3032.34|3023.64|33
1629316760000|2021-08-18 19:59:20|3032.74|3024.04|3033.63|3024.93|3034.12|3025.42|3032.74|3024.04|33
1629316770000|2021-08-18 19:59:30|3033.56|3024.86|3034.46|3025.76|3035.38|3026.68|3033.38|3024.68|39
1629316780000|2021-08-18 19:59:40|3034.33|3025.63|3033.65|3024.95|3034.76|3026.06|3033.63|3024.93|36
1629316790000|2021-08-18 19:59:50|3033.61|3024.91|3035.26|3026.56|3035.68|3026.98|3033.51|3024.81|36
1629316800000|2021-08-18 20:00:00|3035.36|3026.66|3035.53|3026.83|3035.62|3026.92|3034.07|3025.37|39
1629316810000|2021-08-18 20:00:10|3035.48|3026.78|3037.46|3028.76|3037.46|3028.76|3035.37|3026.67|38
1629316820000|2021-08-18 20:00:20|3037.8|3029.1|3039.06|3030.36|3039.11|3030.41|3036.96|3028.26|36
1629316830000|2021-08-18 20:00:30|3038.99|3030.29|3040.06|3031.36|3040.31|3031.61|3038.99|3030.29|40
1629316840000|2021-08-18 20:00:40|3040.13|3031.43|3038.16|3029.46|3040.14|3031.44|3038.15|3029.45|35
1629316850000|2021-08-18 20:00:50|3038.15|3029.45|3038.58|3029.88|3038.63|3029.93|3038.15|3029.45|26
1629316860000|2021-08-18 20:01:00|3038.55|3029.85|3034.47|3025.77|3038.62|3029.92|3034.4|3025.7|40
1629316870000|2021-08-18 20:01:10|3034.04|3025.34|3032.57|3023.87|3034.04|3025.34|3032.41|3023.71|33
1629316880000|2021-08-18 20:01:20|3032.59|3023.89|3033.6|3024.9|3034.23|3025.53|3032.53|3023.83|37
1629316890000|2021-08-18 20:01:30|3033.78|3025.08|3035.75|3027.05|3035.75|3027.05|3033.04|3024.34|39
1629316900000|2021-08-18 20:01:40|3035.46|3026.76|3035.95|3027.25|3036.13|3027.43|3034.48|3025.78|37
1629316910000|2021-08-18 20:01:50|3035.96|3027.26|3035.62|3026.92|3035.96|3027.26|3035.17|3026.47|39
1629316920000|2021-08-18 20:02:00|3035.63|3026.93|3033.53|3024.83|3035.64|3026.94|3033.53|3024.83|33
1629316930000|2021-08-18 20:02:10|3033.31|3024.61|3032.98|3024.28|3033.45|3024.75|3032.98|3024.28|35
1629316940000|2021-08-18 20:02:20|3032.95|3024.25|3031.5|3022.8|3033.37|3024.67|3031.46|3022.76|36
1629316950000|2021-08-18 20:02:30|3031.43|3022.73|3029.27|3020.57|3031.53|3022.83|3028.69|3019.99|36
1629316960000|2021-08-18 20:02:40|3028.99|3020.29|3028.17|3019.47|3029.24|3020.54|3028.17|3019.47|39
1629316970000|2021-08-18 20:02:50|3027.91|3019.21|3026.96|3018.26|3028.27|3019.57|3026.94|3018.24|38
1629316980000|2021-08-18 20:03:00|3026.7|3018|3026.94|3018.24|3027|3018.3|3026.13|3017.43|37
1629316990000|2021-08-18 20:03:10|3026.9|3018.2|3028.49|3019.79|3028.55|3019.85|3026.14|3017.44|40
1629317000000|2021-08-18 20:03:20|3028.66|3019.96|3030.73|3022.03|3030.73|3022.03|3028.13|3019.43|40
1629317010000|2021-08-18 20:03:30|3030.96|3022.26|3030.69|3021.99|3032.24|3023.54|3030.55|3021.85|35
1629317020000|2021-08-18 20:03:40|3030.34|3021.64|3028.8|3020.1|3030.61|3021.91|3028.45|3019.75|38
1629317030000|2021-08-18 20:03:50|3028.83|3020.13|3028.43|3019.73|3028.87|3020.17|3027.23|3018.53|39
1629317040000|2021-08-18 20:04:00|3028.33|3019.63|3027.86|3019.16|3028.33|3019.63|3027.41|3018.71|40
1629317050000|2021-08-18 20:04:10|3027.81|3019.11|3027.92|3019.22|3028.15|3019.45|3027.7|3019|35
1629317060000|2021-08-18 20:04:20|3027.87|3019.17|3028.14|3019.44|3028.71|3020.01|3027.87|3019.17|35
1629317070000|2021-08-18 20:04:30|3028.13|3019.43|3028.24|3019.54|3028.77|3020.07|3028.08|3019.38|39
1629317080000|2021-08-18 20:04:40|3028.27|3019.57|3028.15|3019.45|3028.83|3020.13|3027.97|3019.27|36
1629317090000|2021-08-18 20:04:50|3028.13|3019.43|3029.52|3020.82|3029.86|3021.16|3028.13|3019.43|38
1629317100000|2021-08-18 20:05:00|3029.99|3021.29|3028.94|3020.24|3029.99|3021.29|3028.73|3020.03|19
1629317110000|2021-08-18 20:05:10|3029.04|3020.34|3031.39|3022.69|3031.39|3022.69|3028.86|3020.16|38
1629317120000|2021-08-18 20:05:20|3031.67|3022.97|3030.7|3022|3031.93|3023.23|3030.7|3022|38
1629317130000|2021-08-18 20:05:30|3030.41|3021.71|3029.35|3020.65|3030.42|3021.72|3029.27|3020.57|37
1629317140000|2021-08-18 20:05:40|3029.32|3020.62|3028.94|3020.24|3030.28|3021.58|3028.84|3020.14|37
1629317150000|2021-08-18 20:05:50|3028.82|3020.12|3028.95|3020.25|3029.22|3020.52|3028.56|3019.86|35
1629317160000|2021-08-18 20:06:00|3028.93|3020.23|3029.36|3020.66|3029.68|3020.98|3028.53|3019.83|36
1629317170000|2021-08-18 20:06:10|3029.37|3020.67|3027.69|3018.99|3029.37|3020.67|3027.68|3018.98|31
1629317180000|2021-08-18 20:06:20|3027.76|3019.06|3027.37|3018.67|3027.91|3019.21|3027.08|3018.38|25
1629317190000|2021-08-18 20:06:30|3027.17|3018.47|3027.24|3018.54|3027.43|3018.73|3027.02|3018.32|23
1629317200000|2021-08-18 20:06:40|3027.2|3018.5|3027.17|3018.47|3027.3|3018.6|3027.15|3018.45|9
1629317210000|2021-08-18 20:06:50|3027.19|3018.49|3027.16|3018.46|3027.22|3018.52|3027.13|3018.43|27
1629317220000|2021-08-18 20:07:00|3027.13|3018.43|3028.29|3019.59|3028.36|3019.66|3026.99|3018.29|29
1629317230000|2021-08-18 20:07:10|3028.44|3019.74|3028.6|3019.9|3028.99|3020.29|3028.44|3019.74|37
1629317240000|2021-08-18 20:07:20|3028.57|3019.87|3028.59|3019.89|3028.81|3020.11|3027.68|3018.98|35
1629317250000|2021-08-18 20:07:30|3028.53|3019.83|3030.18|3021.48|3031.09|3022.39|3028.53|3019.83|36
1629317260000|2021-08-18 20:07:40|3030.07|3021.37|3030.52|3021.82|3030.52|3021.82|3029.55|3020.85|34
1629317270000|2021-08-18 20:07:50|3030.64|3021.94|3031.27|3022.57|3031.65|3022.95|3030.61|3021.91|37
1629317280000|2021-08-18 20:08:00|3031.19|3022.49|3031.13|3022.43|3032.49|3023.79|3030.83|3022.13|40
1629317290000|2021-08-18 20:08:10|3030.99|3022.29|3028.3|3019.6|3030.99|3022.29|3028.22|3019.52|32
1629317300000|2021-08-18 20:08:20|3028.29|3019.59|3028.78|3020.08|3028.82|3020.12|3028.27|3019.57|36
1629317310000|2021-08-18 20:08:30|3028.73|3020.03|3028.92|3020.22|3029.05|3020.35|3028.39|3019.69|36
1629317320000|2021-08-18 20:08:40|3028.77|3020.07|3029.47|3020.77|3030.06|3021.36|3028.77|3020.07|36
1629317330000|2021-08-18 20:08:50|3029.42|3020.72|3028.73|3020.03|3029.57|3020.87|3028.46|3019.76|36
1629317340000|2021-08-18 20:09:00|3028.7|3020|3028.48|3019.78|3028.99|3020.29|3028.48|3019.78|35
1629317350000|2021-08-18 20:09:10|3028.52|3019.82|3029.26|3020.56|3029.68|3020.98|3028.52|3019.82|36
1629317360000|2021-08-18 20:09:20|3029.33|3020.63|3029.51|3020.81|3029.59|3020.89|3029.31|3020.61|37
1629317370000|2021-08-18 20:09:30|3029.77|3021.07|3032.34|3023.64|3032.46|3023.76|3029.77|3021.07|35
1629317380000|2021-08-18 20:09:40|3032.42|3023.72|3032.39|3023.69|3032.46|3023.76|3031.95|3023.25|32
1629317390000|2021-08-18 20:09:50|3032.44|3023.74|3032.37|3023.67|3033.09|3024.39|3032.37|3023.67|28
1629317400000|2021-08-18 20:10:00|3032.42|3023.72|3034.31|3025.61|3034.31|3025.61|3032.41|3023.71|31
1629317410000|2021-08-18 20:10:10|3034.32|3025.62|3033.81|3025.11|3035.03|3026.33|3033.73|3025.03|35
1629317420000|2021-08-18 20:10:20|3033.8|3025.1|3032.06|3023.36|3033.8|3025.1|3031.91|3023.21|29
1629317430000|2021-08-18 20:10:30|3032.05|3023.35|3029.92|3021.22|3032.08|3023.38|3029.92|3021.22|30
1629317440000|2021-08-18 20:10:40|3029.84|3021.14|3029.13|3020.43|3030.24|3021.54|3028.74|3020.04|37
1629317450000|2021-08-18 20:10:50|3029.35|3020.65|3029.08|3020.38|3029.63|3020.93|3028.91|3020.21|37
1629317460000|2021-08-18 20:11:00|3028.95|3020.25|3028.81|3020.11|3029.56|3020.86|3028.72|3020.02|35
1629317470000|2021-08-18 20:11:10|3028.77|3020.07|3030.89|3022.19|3030.89|3022.19|3028.74|3020.04|38
1629317480000|2021-08-18 20:11:20|3030.82|3022.12|3030.73|3022.03|3032.08|3023.38|3030.69|3021.99|38
1629317490000|2021-08-18 20:11:30|3030.61|3021.91|3033.11|3024.41|3033.13|3024.43|3030.6|3021.9|37
1629317500000|2021-08-18 20:11:40|3033.16|3024.46|3034.43|3025.73|3034.44|3025.74|3033.15|3024.45|36
1629317510000|2021-08-18 20:11:50|3034.41|3025.71|3033.44|3024.74|3034.6|3025.9|3033.44|3024.74|34
1629317520000|2021-08-18 20:12:00|3033.43|3024.73|3034.28|3025.58|3034.35|3025.65|3033.42|3024.72|39
1629317530000|2021-08-18 20:12:10|3034.21|3025.51|3033.66|3024.96|3034.62|3025.92|3033.14|3024.44|38
1629317540000|2021-08-18 20:12:20|3033.7|3025|3034.5|3025.8|3034.54|3025.84|3033.7|3025|34
1629317550000|2021-08-18 20:12:30|3034.49|3025.79|3035.73|3027.03|3036.21|3027.51|3034.34|3025.64|37
1629317560000|2021-08-18 20:12:40|3035.93|3027.23|3037.65|3028.95|3037.65|3028.95|3035.4|3026.7|35
1629317570000|2021-08-18 20:12:50|3037.44|3028.74|3038.33|3029.63|3038.35|3029.65|3037.26|3028.56|38
1629317580000|2021-08-18 20:13:00|3038.28|3029.58|3039.39|3030.69|3039.41|3030.71|3037.88|3029.18|37
1629317590000|2021-08-18 20:13:10|3039.4|3030.7|3041.03|3032.33|3041.03|3032.33|3039.38|3030.68|37
1629317600000|2021-08-18 20:13:20|3041.04|3032.34|3040.3|3031.6|3041.57|3032.87|3040.27|3031.57|34
1629317610000|2021-08-18 20:13:30|3040.29|3031.59|3043.33|3034.63|3043.61|3034.91|3040.26|3031.56|40
1629317620000|2021-08-18 20:13:40|3043.65|3034.95|3045.3|3036.6|3045.38|3036.68|3043.3|3034.6|32
1629317630000|2021-08-18 20:13:50|3045.38|3036.68|3043.64|3034.94|3045.78|3037.08|3043.64|3034.94|34
1629317640000|2021-08-18 20:14:00|3043.55|3034.85|3041.61|3032.91|3044.88|3036.18|3041.51|3032.81|38
1629317650000|2021-08-18 20:14:10|3041.59|3032.89|3040.3|3031.6|3041.59|3032.89|3040.25|3031.55|31
1629317660000|2021-08-18 20:14:20|3040.5|3031.8|3039.54|3030.84|3040.5|3031.8|3039.48|3030.78|15
1629317670000|2021-08-18 20:14:30|3039.49|3030.79|3039.35|3030.65|3039.5|3030.8|3038.66|3029.96|29
1629317680000|2021-08-18 20:14:40|3039.71|3031.01|3039.09|3030.39|3040.11|3031.41|3038.98|3030.28|19
1629317690000|2021-08-18 20:14:50|3038.39|3029.69|3038.3|3029.6|3038.5|3029.8|3037.87|3029.17|31
1629317700000|2021-08-18 20:15:00|3038.17|3029.47|3037.52|3028.82|3038.17|3029.47|3037.46|3028.76|34
1629317710000|2021-08-18 20:15:10|3037.62|3028.92|3035.2|3026.5|3037.67|3028.97|3034.87|3026.17|35
1629317720000|2021-08-18 20:15:20|3035.19|3026.49|3035.09|3026.39|3035.78|3027.08|3034.93|3026.23|33
1629317730000|2021-08-18 20:15:30|3035.1|3026.4|3033.86|3025.16|3035.1|3026.4|3033.01|3024.31|39
1629317740000|2021-08-18 20:15:40|3033.87|3025.17|3033.94|3025.24|3034.49|3025.79|3033.54|3024.84|36
1629317750000|2021-08-18 20:15:50|3034.13|3025.43|3034.22|3025.52|3034.52|3025.82|3033.69|3024.99|38
1629317760000|2021-08-18 20:16:00|3034.31|3025.61|3036.21|3027.51|3037.19|3028.49|3034.31|3025.61|37
1629317770000|2021-08-18 20:16:10|3036.48|3027.78|3040.35|3031.65|3040.92|3032.22|3036.38|3027.68|40
1629317780000|2021-08-18 20:16:20|3040.86|3032.16|3042.05|3033.35|3042.05|3033.35|3040.65|3031.95|37
1629317790000|2021-08-18 20:16:30|3041.96|3033.26|3042.59|3033.89|3043.37|3034.67|3041.77|3033.07|40
1629317800000|2021-08-18 20:16:40|3042.66|3033.96|3040.71|3032.01|3042.67|3033.97|3040.21|3031.51|35
1629317810000|2021-08-18 20:16:50|3040.83|3032.13|3041.46|3032.76|3041.8|3033.1|3040.5|3031.8|37
1629317820000|2021-08-18 20:17:00|3041.38|3032.68|3038.93|3030.23|3041.38|3032.68|3038.74|3030.04|39
1629317830000|2021-08-18 20:17:10|3039.04|3030.34|3037.71|3029.01|3039.49|3030.79|3037.71|3029.01|37
1629317840000|2021-08-18 20:17:20|3037.5|3028.8|3036.76|3028.06|3037.5|3028.8|3036.45|3027.75|34
1629317850000|2021-08-18 20:17:30|3036.89|3028.19|3037.04|3028.34|3037.63|3028.93|3036.44|3027.74|38
1629317860000|2021-08-18 20:17:40|3037.1|3028.4|3037.99|3029.29|3038.1|3029.4|3035.63|3026.93|35
1629317870000|2021-08-18 20:17:50|3038.2|3029.5|3039.11|3030.41|3039.23|3030.53|3037.89|3029.19|40
1629317880000|2021-08-18 20:18:00|3039.27|3030.57|3036.57|3027.87|3039.27|3030.57|3036.57|3027.87|40
1629317890000|2021-08-18 20:18:10|3036.7|3028|3034.16|3025.46|3036.7|3028|3034.13|3025.43|38
1629317900000|2021-08-18 20:18:20|3034.17|3025.47|3034.24|3025.54|3034.55|3025.85|3034.17|3025.47|33
1629317910000|2021-08-18 20:18:30|3034.22|3025.52|3034.55|3025.85|3034.55|3025.85|3033.92|3025.22|28
1629317920000|2021-08-18 20:18:40|3034.64|3025.94|3033.83|3025.13|3034.64|3025.94|3033.78|3025.08|38
1629317930000|2021-08-18 20:18:50|3033.75|3025.05|3033.3|3024.6|3033.83|3025.13|3033.18|3024.48|28
1629317940000|2021-08-18 20:19:00|3033.2|3024.5|3032.81|3024.11|3033.2|3024.5|3032.7|3024|28
1629317950000|2021-08-18 20:19:10|3032.89|3024.19|3032.7|3024|3033.8|3025.1|3032.52|3023.82|32
1629317960000|2021-08-18 20:19:20|3032.71|3024.01|3032.84|3024.14|3033.03|3024.33|3032.56|3023.86|26
1629317970000|2021-08-18 20:19:30|3032.93|3024.23|3032.79|3024.09|3033.04|3024.34|3032.71|3024.01|34
1629317980000|2021-08-18 20:19:40|3032.86|3024.16|3032.84|3024.14|3032.89|3024.19|3032.72|3024.02|27
1629317990000|2021-08-18 20:19:50|3032.83|3024.13|3032.04|3023.34|3032.86|3024.16|3031.72|3023.02|30
1629318000000|2021-08-18 20:20:00|3031.89|3023.19|3032|3023.3|3032.47|3023.77|3031.5|3022.8|36
1629318010000|2021-08-18 20:20:10|3032.02|3023.32|3031.57|3022.87|3032.2|3023.5|3030.91|3022.21|37
1629318020000|2021-08-18 20:20:20|3031.62|3022.92|3030.63|3021.93|3031.62|3022.92|3030.54|3021.84|36
1629318030000|2021-08-18 20:20:30|3030.6|3021.9|3030.06|3021.36|3030.61|3021.91|3029.72|3021.02|39
1629318040000|2021-08-18 20:20:40|3030.08|3021.38|3030.4|3021.7|3030.89|3022.19|3029.85|3021.15|38
1629318050000|2021-08-18 20:20:50|3030.38|3021.68|3030.38|3021.68|3030.81|3022.11|3029.89|3021.19|36
1629318060000|2021-08-18 20:21:00|3030.41|3021.71|3030.62|3021.92|3030.81|3022.11|3030.32|3021.62|32
1629318070000|2021-08-18 20:21:10|3030.65|3021.95|3031.65|3022.95|3032.79|3024.09|3030.58|3021.88|32
1629318080000|2021-08-18 20:21:20|3031.7|3023|3030.21|3021.51|3032.31|3023.61|3030.21|3021.51|36
1629318090000|2021-08-18 20:21:30|3030.22|3021.52|3030.04|3021.34|3030.34|3021.64|3029.9|3021.2|20
1629318100000|2021-08-18 20:21:40|3029.6|3020.9|3029.88|3021.18|3030.56|3021.86|3029.42|3020.72|40
1629318110000|2021-08-18 20:21:50|3030.06|3021.36|3030.11|3021.41|3030.23|3021.53|3029.71|3021.01|36
1629318120000|2021-08-18 20:22:00|3030.35|3021.65|3029.42|3020.72|3031.21|3022.51|3029.3|3020.6|37
1629318130000|2021-08-18 20:22:10|3029.37|3020.67|3028.82|3020.12|3029.37|3020.67|3028.32|3019.62|33
1629318140000|2021-08-18 20:22:20|3028.83|3020.13|3026.78|3018.08|3030.55|3021.85|3026.78|3018.08|37
1629318150000|2021-08-18 20:22:30|3026.9|3018.2|3026.72|3018.02|3026.9|3018.2|3023.92|3015.22|37
1629318160000|2021-08-18 20:22:40|3026.75|3018.05|3025.4|3016.7|3027.14|3018.44|3025.13|3016.43|38
1629318170000|2021-08-18 20:22:50|3025.57|3016.87|3027.04|3018.34|3027.21|3018.51|3025.38|3016.68|39
1629318180000|2021-08-18 20:23:00|3027.15|3018.45|3027.04|3018.34|3027.26|3018.56|3025.96|3017.26|35
1629318190000|2021-08-18 20:23:10|3027.05|3018.35|3030.12|3021.42|3030.12|3021.42|3026.91|3018.21|39
1629318200000|2021-08-18 20:23:20|3030.18|3021.48|3029.06|3020.36|3030.28|3021.58|3028.96|3020.26|38
1629318210000|2021-08-18 20:23:30|3029.05|3020.35|3027.44|3018.74|3029.12|3020.42|3027.31|3018.61|37
1629318220000|2021-08-18 20:23:40|3027.71|3019.01|3027.92|3019.22|3027.92|3019.22|3027.27|3018.57|37
1629318230000|2021-08-18 20:23:50|3027.83|3019.13|3027.73|3019.03|3027.92|3019.22|3027.59|3018.89|36
1629318240000|2021-08-18 20:24:00|3027.71|3019.01|3027.19|3018.49|3028.03|3019.33|3027.08|3018.38|34
1629318250000|2021-08-18 20:24:10|3027.27|3018.57|3029.51|3020.81|3029.56|3020.86|3027.18|3018.48|39
1629318260000|2021-08-18 20:24:20|3029.56|3020.86|3030.15|3021.45|3030.3|3021.6|3029.42|3020.72|37
1629318270000|2021-08-18 20:24:30|3030.3|3021.6|3030.06|3021.36|3030.3|3021.6|3029.66|3020.96|38
1629318280000|2021-08-18 20:24:40|3030.02|3021.32|3031.76|3023.06|3032.36|3023.66|3030.02|3021.32|36
1629318290000|2021-08-18 20:24:50|3031.69|3022.99|3036.28|3027.58|3036.28|3027.58|3031.55|3022.85|40
1629318300000|2021-08-18 20:25:00|3036.2|3027.5|3035.64|3026.94|3036.48|3027.78|3035.2|3026.5|37
1629318310000|2021-08-18 20:25:10|3035.48|3026.78|3034.15|3025.45|3035.52|3026.82|3034.06|3025.36|39
1629318320000|2021-08-18 20:25:20|3034.06|3025.36|3034.72|3026.02|3034.92|3026.22|3034.06|3025.36|34
1629318330000|2021-08-18 20:25:30|3034.71|3026.01|3035.52|3026.82|3035.55|3026.85|3034.26|3025.56|37
1629318340000|2021-08-18 20:25:40|3035.82|3027.12|3035.05|3026.35|3035.82|3027.12|3035.05|3026.35|38
1629318350000|2021-08-18 20:25:50|3035.04|3026.34|3034.19|3025.49|3035.04|3026.34|3034.19|3025.49|36
1629318360000|2021-08-18 20:26:00|3034.17|3025.47|3030.88|3022.18|3034.17|3025.47|3030.88|3022.18|39
1629318370000|2021-08-18 20:26:10|3030.87|3022.17|3030.56|3021.86|3031.27|3022.57|3030.5|3021.8|37
1629318380000|2021-08-18 20:26:20|3030.47|3021.77|3029.27|3020.57|3030.61|3021.91|3028.74|3020.04|35
1629318390000|2021-08-18 20:26:30|3029.25|3020.55|3027.77|3019.07|3029.3|3020.6|3027.77|3019.07|34
1629318400000|2021-08-18 20:26:40|3028.06|3019.36|3028.05|3019.35|3028.06|3019.36|3027.78|3019.08|24
1629318410000|2021-08-18 20:26:50|3028.04|3019.34|3028.75|3020.05|3029.04|3020.34|3027.88|3019.18|33
1629318420000|2021-08-18 20:27:00|3027.96|3019.26|3027.4|3018.7|3028.04|3019.34|3026.83|3018.13|26
1629318430000|2021-08-18 20:27:10|3027.28|3018.58|3029.01|3020.31|3029.01|3020.31|3027.26|3018.56|38
1629318440000|2021-08-18 20:27:20|3028.91|3020.21|3028.48|3019.78|3029.06|3020.36|3028.2|3019.5|37
1629318450000|2021-08-18 20:27:30|3028.42|3019.72|3028.89|3020.19|3028.89|3020.19|3028.24|3019.54|32
1629318460000|2021-08-18 20:27:40|3028.95|3020.25|3031.71|3023.01|3031.78|3023.08|3028.95|3020.25|38
1629318470000|2021-08-18 20:27:50|3031.63|3022.93|3032.57|3023.87|3033.39|3024.69|3031.63|3022.93|39
1629318480000|2021-08-18 20:28:00|3032.61|3023.91|3031.77|3023.07|3032.63|3023.93|3030.58|3021.88|36
1629318490000|2021-08-18 20:28:10|3031.84|3023.14|3033.2|3024.5|3033.28|3024.58|3031.66|3022.96|39
1629318500000|2021-08-18 20:28:20|3033.56|3024.86|3032.58|3023.88|3034.01|3025.31|3032.58|3023.88|36
1629318510000|2021-08-18 20:28:30|3032.63|3023.93|3031.46|3022.76|3032.64|3023.94|3031.46|3022.76|37
1629318520000|2021-08-18 20:28:40|3031.54|3022.84|3030.53|3021.83|3031.66|3022.96|3030.43|3021.73|40
1629318530000|2021-08-18 20:28:50|3030.59|3021.89|3031.7|3023|3032.29|3023.59|3030.59|3021.89|39
1629318540000|2021-08-18 20:29:00|3032.1|3023.4|3029.69|3020.99|3032.32|3023.62|3029.66|3020.96|36
1629318550000|2021-08-18 20:29:10|3029.59|3020.89|3029.95|3021.25|3030.03|3021.33|3029.37|3020.67|37
1629318560000|2021-08-18 20:29:20|3030.06|3021.36|3030.33|3021.63|3030.4|3021.7|3029.66|3020.96|38
1629318570000|2021-08-18 20:29:30|3030.32|3021.62|3030.4|3021.7|3030.54|3021.84|3030.15|3021.45|34
1629318580000|2021-08-18 20:29:40|3030.34|3021.64|3030.01|3021.31|3030.44|3021.74|3029.3|3020.6|39
1629318590000|2021-08-18 20:29:50|3030.13|3021.43|3030.3|3021.6|3030.72|3022.02|3029.88|3021.18|38
1629318600000|2021-08-18 20:30:00|3030.29|3021.59|3028.61|3019.91|3030.35|3021.65|3028.6|3019.9|36
1629318610000|2021-08-18 20:30:10|3028.58|3019.88|3028.21|3019.51|3028.58|3019.88|3027.29|3018.59|38
1629318620000|2021-08-18 20:30:20|3028.57|3019.87|3027.76|3019.06|3028.8|3020.1|3027.64|3018.94|34
1629318630000|2021-08-18 20:30:30|3027.68|3018.98|3027.1|3018.4|3027.78|3019.08|3026.89|3018.19|34
1629318640000|2021-08-18 20:30:40|3026.87|3018.17|3027.66|3018.96|3027.9|3019.2|3026.87|3018.17|29
1629318650000|2021-08-18 20:30:50|3027.34|3018.64|3027.38|3018.68|3027.66|3018.96|3027.32|3018.62|17
1629318660000|2021-08-18 20:31:00|3027.37|3018.67|3027.78|3019.08|3028|3019.3|3026.82|3018.12|29
1629318670000|2021-08-18 20:31:10|3027.79|3019.09|3027.98|3019.28|3028.17|3019.47|3027.78|3019.08|34
1629318680000|2021-08-18 20:31:20|3028.08|3019.38|3029.27|3020.57|3029.67|3020.97|3028.06|3019.36|24
1629318690000|2021-08-18 20:31:30|3029.29|3020.59|3028.53|3019.83|3029.69|3020.99|3028.4|3019.7|30
1629318700000|2021-08-18 20:31:40|3028.52|3019.82|3026.73|3018.03|3029.78|3021.08|3026.25|3017.55|31
1629318710000|2021-08-18 20:31:50|3026.58|3017.88|3026.35|3017.65|3026.84|3018.14|3025.74|3017.04|40
1629318720000|2021-08-18 20:32:00|3026.28|3017.58|3024.81|3016.11|3026.41|3017.71|3024.3|3015.6|40
1629318730000|2021-08-18 20:32:10|3024.59|3015.89|3024.72|3016.02|3025.1|3016.4|3024.36|3015.66|37
1629318740000|2021-08-18 20:32:20|3024.9|3016.2|3022.81|3014.11|3025.26|3016.56|3022.64|3013.94|36
1629318750000|2021-08-18 20:32:30|3022.72|3014.02|3023.41|3014.71|3023.41|3014.71|3022.6|3013.9|24
1629318760000|2021-08-18 20:32:40|3023.69|3014.99|3024.41|3015.71|3025.2|3016.5|3023.66|3014.96|38
1629318770000|2021-08-18 20:32:50|3024.4|3015.7|3027.26|3018.56|3027.58|3018.88|3024.18|3015.48|36
1629318780000|2021-08-18 20:33:00|3027.21|3018.51|3025.62|3016.92|3027.21|3018.51|3025.37|3016.67|36
1629318790000|2021-08-18 20:33:10|3025.63|3016.93|3027.25|3018.55|3027.5|3018.8|3025.63|3016.93|31
1629318800000|2021-08-18 20:33:20|3027.04|3018.34|3027.51|3018.81|3028.63|3019.93|3026.67|3017.97|31
1629318810000|2021-08-18 20:33:30|3028.15|3019.45|3031.09|3022.39|3031.63|3022.93|3027.76|3019.06|40
1629318820000|2021-08-18 20:33:40|3031.58|3022.88|3033.42|3024.72|3033.63|3024.93|3031.05|3022.35|35
1629318830000|2021-08-18 20:33:50|3033.24|3024.54|3033.22|3024.52|3033.5|3024.8|3032.39|3023.69|30
1629318840000|2021-08-18 20:34:00|3033.37|3024.67|3032.34|3023.64|3034.08|3025.38|3032|3023.3|35
1629318850000|2021-08-18 20:34:10|3032.43|3023.73|3031.71|3023.01|3032.76|3024.06|3031.69|3022.99|36
1629318860000|2021-08-18 20:34:20|3031.68|3022.98|3031.83|3023.13|3031.87|3023.17|3030.75|3022.05|28
1629318870000|2021-08-18 20:34:30|3031.87|3023.17|3031.08|3022.38|3032.09|3023.39|3030.88|3022.18|35
1629318880000|2021-08-18 20:34:40|3031.01|3022.31|3032.02|3023.32|3032.29|3023.59|3031.01|3022.31|37
1629318890000|2021-08-18 20:34:50|3032.23|3023.53|3031.48|3022.78|3032.25|3023.55|3031.13|3022.43|36
1629318900000|2021-08-18 20:35:00|3031.37|3022.67|3031.36|3022.66|3031.81|3023.11|3031.1|3022.4|33
1629318910000|2021-08-18 20:35:10|3031.35|3022.65|3032.68|3023.98|3032.84|3024.14|3030.43|3021.73|35
1629318920000|2021-08-18 20:35:20|3032.59|3023.89|3032.68|3023.98|3032.76|3024.06|3032.36|3023.66|18
1629318930000|2021-08-18 20:35:30|3032.64|3023.94|3031.74|3023.04|3032.87|3024.17|3031.63|3022.93|30
1629318940000|2021-08-18 20:35:40|3031.75|3023.05|3031.11|3022.41|3031.78|3023.08|3031.11|3022.41|25
1629318950000|2021-08-18 20:35:50|3030.99|3022.29|3031.31|3022.61|3031.31|3022.61|3030.78|3022.08|22
1629318960000|2021-08-18 20:36:00|3031.55|3022.85|3030.94|3022.24|3031.55|3022.85|3030.74|3022.04|31
1629318970000|2021-08-18 20:36:10|3030.89|3022.19|3031.47|3022.77|3032.47|3023.77|3030.89|3022.19|38
1629318980000|2021-08-18 20:36:20|3031.57|3022.87|3031.22|3022.52|3031.77|3023.07|3030.99|3022.29|29
1629318990000|2021-08-18 20:36:30|3031.18|3022.48|3030.33|3021.63|3031.18|3022.48|3030.08|3021.38|34
1629319000000|2021-08-18 20:36:40|3030.38|3021.68|3029.18|3020.48|3030.4|3021.7|3029.18|3020.48|30
1629319010000|2021-08-18 20:36:50|3029.29|3020.59|3030.23|3021.53|3030.25|3021.55|3029.28|3020.58|24
1629319020000|2021-08-18 20:37:00|3030.24|3021.54|3029.37|3020.67|3030.24|3021.54|3029.34|3020.64|21
1629319030000|2021-08-18 20:37:10|3029.36|3020.66|3028.18|3019.48|3029.36|3020.66|3028.18|3019.48|27
1629319040000|2021-08-18 20:37:20|3028.15|3019.45|3028.03|3019.33|3028.2|3019.5|3027.58|3018.88|29
1629319050000|2021-08-18 20:37:30|3028.26|3019.56|3028.11|3019.41|3028.43|3019.73|3027.97|3019.27|36
1629319060000|2021-08-18 20:37:40|3028.21|3019.51|3027.3|3018.6|3028.28|3019.58|3027.21|3018.51|36
1629319070000|2021-08-18 20:37:50|3027.33|3018.63|3027.97|3019.27|3028.03|3019.33|3027.33|3018.63|34
1629319080000|2021-08-18 20:38:00|3028.3|3019.6|3024.97|3016.27|3028.42|3019.72|3024.28|3015.58|39
1629319090000|2021-08-18 20:38:10|3025.11|3016.41|3021.83|3013.13|3025.11|3016.41|3021.83|3013.13|37
1629319100000|2021-08-18 20:38:20|3022.02|3013.32|3020.33|3011.63|3022.02|3013.32|3020.3|3011.6|39
1629319110000|2021-08-18 20:38:30|3020.14|3011.44|3019.4|3010.7|3020.14|3011.44|3019.19|3010.49|34
1629319120000|2021-08-18 20:38:40|3019.42|3010.72|3021.01|3012.31|3021.01|3012.31|3019.29|3010.59|34
1629319130000|2021-08-18 20:38:50|3020.92|3012.22|3019.68|3010.98|3021.26|3012.56|3019.63|3010.93|39
1629319140000|2021-08-18 20:39:00|3019.8|3011.1|3018.94|3010.24|3020.02|3011.32|3018.73|3010.03|40
1629319150000|2021-08-18 20:39:10|3018.96|3010.26|3018.78|3010.08|3019|3010.3|3018.46|3009.76|36
1629319160000|2021-08-18 20:39:20|3018.79|3010.09|3021.2|3012.5|3023.04|3014.34|3018.72|3010.02|37
1629319170000|2021-08-18 20:39:30|3020.96|3012.26|3018.67|3009.97|3020.96|3012.26|3018.58|3009.88|40
1629319180000|2021-08-18 20:39:40|3018.51|3009.81|3018.13|3009.43|3018.57|3009.87|3017.63|3008.93|37
1629319190000|2021-08-18 20:39:50|3018.14|3009.44|3018.84|3010.14|3020.21|3011.51|3018.02|3009.32|39
1629319200000|2021-08-18 20:40:00|3018.74|3010.04|3018.65|3009.95|3019.05|3010.35|3018.59|3009.89|34
1629319210000|2021-08-18 20:40:10|3018.69|3009.99|3018.3|3009.6|3018.69|3009.99|3017.7|3009|39
1629319220000|2021-08-18 20:40:20|3018.22|3009.52|3019.04|3010.34|3019.23|3010.53|3018.22|3009.52|38
1629319230000|2021-08-18 20:40:30|3019.02|3010.32|3022.43|3013.73|3022.44|3013.74|3019|3010.3|38
1629319240000|2021-08-18 20:40:40|3022.09|3013.39|3020.64|3011.94|3023.12|3014.42|3020.64|3011.94|38
1629319250000|2021-08-18 20:40:50|3020.55|3011.85|3021.12|3012.42|3021.12|3012.42|3020.55|3011.85|34
1629319260000|2021-08-18 20:41:00|3021.18|3012.48|3022.22|3013.52|3022.27|3013.57|3021.11|3012.41|39
1629319270000|2021-08-18 20:41:10|3021.93|3013.23|3024.59|3015.89|3024.59|3015.89|3021.47|3012.77|39
1629319280000|2021-08-18 20:41:20|3024.64|3015.94|3025.13|3016.43|3025.22|3016.52|3023.92|3015.22|38
1629319290000|2021-08-18 20:41:30|3025.08|3016.38|3024.68|3015.98|3025.12|3016.42|3023.73|3015.03|38
1629319300000|2021-08-18 20:41:40|3024.88|3016.18|3023.81|3015.11|3025.05|3016.35|3023.72|3015.02|34
1629319310000|2021-08-18 20:41:50|3023.82|3015.12|3024.93|3016.23|3024.93|3016.23|3023.73|3015.03|30
1629319320000|2021-08-18 20:42:00|3024.78|3016.08|3023.78|3015.08|3024.78|3016.08|3023.68|3014.98|36
1629319330000|2021-08-18 20:42:10|3023.87|3015.17|3021.89|3013.19|3023.91|3015.21|3021.89|3013.19|38
1629319340000|2021-08-18 20:42:20|3021.82|3013.12|3021.76|3013.06|3021.97|3013.27|3021.15|3012.45|39
1629319350000|2021-08-18 20:42:30|3021.57|3012.87|3020.45|3011.75|3021.66|3012.96|3020.45|3011.75|34
1629319360000|2021-08-18 20:42:40|3020.38|3011.68|3017.52|3008.82|3020.38|3011.68|3017.48|3008.78|35
1629319370000|2021-08-18 20:42:50|3017.62|3008.92|3017.55|3008.85|3018.29|3009.59|3017.39|3008.69|38
1629319380000|2021-08-18 20:43:00|3017.57|3008.87|3017.86|3009.16|3017.96|3009.26|3017.24|3008.54|34
1629319390000|2021-08-18 20:43:10|3017.87|3009.17|3016.39|3007.69|3017.97|3009.27|3016.39|3007.69|26
1629319400000|2021-08-18 20:43:20|3016.42|3007.72|3016.79|3008.09|3016.79|3008.09|3016.25|3007.55|19
1629319410000|2021-08-18 20:43:30|3016.8|3008.1|3018.84|3010.14|3019.45|3010.75|3016.8|3008.1|33
1629319420000|2021-08-18 20:43:40|3018.54|3009.84|3020.08|3011.38|3020.16|3011.46|3017.98|3009.28|37
1629319430000|2021-08-18 20:43:50|3019.93|3011.23|3019.16|3010.46|3020.17|3011.47|3018.74|3010.04|32
1629319440000|2021-08-18 20:44:00|3019.47|3010.77|3018.19|3009.49|3019.62|3010.92|3018.17|3009.47|34
1629319450000|2021-08-18 20:44:10|3018.2|3009.5|3019.16|3010.46|3019.16|3010.46|3018.04|3009.34|37
1629319460000|2021-08-18 20:44:20|3019.23|3010.53|3019.91|3011.21|3020.34|3011.64|3019.23|3010.53|37
1629319470000|2021-08-18 20:44:30|3019.79|3011.09|3022.38|3013.68|3022.38|3013.68|3019.79|3011.09|31
1629319480000|2021-08-18 20:44:40|3022.4|3013.7|3020.59|3011.89|3022.6|3013.9|3020.59|3011.89|39
1629319490000|2021-08-18 20:44:50|3020.32|3011.62|3020.83|3012.13|3021.41|3012.71|3020.12|3011.42|39
1629319500000|2021-08-18 20:45:00|3021.17|3012.47|3020.09|3011.39|3021.17|3012.47|3019.79|3011.09|37
1629319510000|2021-08-18 20:45:10|3020.11|3011.41|3018.36|3009.66|3020.22|3011.52|3018.23|3009.53|25
1629319520000|2021-08-18 20:45:20|3018.34|3009.64|3018.34|3009.64|3018.5|3009.8|3018.25|3009.55|34
1629319530000|2021-08-18 20:45:30|3018.38|3009.68|3017.74|3009.04|3018.39|3009.69|3017.69|3008.99|38
1629319540000|2021-08-18 20:45:40|3017.83|3009.13|3017.68|3008.98|3017.83|3009.13|3017.49|3008.79|18
1629319550000|2021-08-18 20:45:50|3017.98|3009.28|3018.37|3009.67|3018.73|3010.03|3017.98|3009.28|10
1629319560000|2021-08-18 20:46:00|3018.3|3009.6|3017.95|3009.25|3018.56|3009.86|3017.71|3009.01|33
1629319570000|2021-08-18 20:46:10|3017.93|3009.23|3017.96|3009.26|3018.07|3009.37|3017.69|3008.99|26
1629319580000|2021-08-18 20:46:20|3018.03|3009.33|3017.83|3009.13|3018.03|3009.33|3017.75|3009.05|26
1629319590000|2021-08-18 20:46:30|3017.82|3009.12|3017.46|3008.76|3018.45|3009.75|3017.1|3008.4|33
1629319600000|2021-08-18 20:46:40|3017.53|3008.83|3018.51|3009.81|3018.51|3009.81|3015.99|3007.29|35
1629319610000|2021-08-18 20:46:50|3017.92|3009.22|3016.75|3008.05|3018.38|3009.68|3016.6|3007.9|40
1629319620000|2021-08-18 20:47:00|3016.41|3007.71|3016.02|3007.32|3016.65|3007.95|3015.17|3006.47|35
1629319630000|2021-08-18 20:47:10|3015.93|3007.23|3015.65|3006.95|3015.98|3007.28|3015.6|3006.9|31
1629319640000|2021-08-18 20:47:20|3015.66|3006.96|3015.25|3006.55|3015.88|3007.18|3015.22|3006.52|27
1629319650000|2021-08-18 20:47:30|3015.28|3006.58|3015.3|3006.6|3015.68|3006.98|3015.09|3006.39|23
1629319660000|2021-08-18 20:47:40|3015.28|3006.58|3015.11|3006.41|3015.54|3006.84|3014.8|3006.1|28
1629319670000|2021-08-18 20:47:50|3015.03|3006.33|3013.07|3004.37|3015.11|3006.41|3012.94|3004.24|29
1629319680000|2021-08-18 20:48:00|3013.21|3004.51|3012.82|3004.12|3014.06|3005.36|3012.24|3003.54|35
1629319690000|2021-08-18 20:48:10|3013.01|3004.31|3012.84|3004.14|3013.57|3004.87|3011.79|3003.09|35
1629319700000|2021-08-18 20:48:20|3012.83|3004.13|3014.28|3005.58|3014.52|3005.82|3012.5|3003.8|36
1629319710000|2021-08-18 20:48:30|3014.27|3005.57|3014.25|3005.55|3015.89|3007.19|3014.25|3005.55|33
1629319720000|2021-08-18 20:48:40|3013.97|3005.27|3012.47|3003.77|3013.97|3005.27|3012.39|3003.69|38
1629319730000|2021-08-18 20:48:50|3012.57|3003.87|3014.35|3005.65|3014.35|3005.65|3012.37|3003.67|32
1629319740000|2021-08-18 20:49:00|3014.32|3005.62|3013.13|3004.43|3014.32|3005.62|3012.46|3003.76|35
1629319750000|2021-08-18 20:49:10|3013.33|3004.63|3013.52|3004.82|3014.17|3005.47|3012.6|3003.9|37
1629319760000|2021-08-18 20:49:20|3013.65|3004.95|3014.82|3006.12|3015.42|3006.72|3013.65|3004.95|37
1629319770000|2021-08-18 20:49:30|3014.61|3005.91|3014.11|3005.41|3015.01|3006.31|3013.86|3005.16|40
1629319780000|2021-08-18 20:49:40|3013.95|3005.25|3012.59|3003.89|3013.95|3005.25|3012.28|3003.58|37
1629319790000|2021-08-18 20:49:50|3012.62|3003.92|3012.35|3003.65|3013.17|3004.47|3012.33|3003.63|39
1629319800000|2021-08-18 20:50:00|3012.34|3003.64|3012.43|3003.73|3012.59|3003.89|3011.8|3003.1|35
1629319810000|2021-08-18 20:50:10|3012.2|3003.5|3012.06|3003.36|3013.08|3004.38|3011.9|3003.2|39
1629319820000|2021-08-18 20:50:20|3012.01|3003.31|3012.31|3003.61|3012.6|3003.9|3011.9|3003.2|38
1629319830000|2021-08-18 20:50:30|3012.36|3003.66|3012.18|3003.48|3012.5|3003.8|3011.7|3003|37
1629319840000|2021-08-18 20:50:40|3012.3|3003.6|3011.8|3003.1|3012.43|3003.73|3011.01|3002.31|36
1629319850000|2021-08-18 20:50:50|3012.04|3003.34|3011.73|3003.03|3012.44|3003.74|3011.73|3003.03|37
1629319860000|2021-08-18 20:51:00|3011.7|3003|3011.23|3002.53|3011.88|3003.18|3011.19|3002.49|36
1629319870000|2021-08-18 20:51:10|3011.18|3002.48|3011.99|3003.29|3012.01|3003.31|3011.06|3002.36|39
1629319880000|2021-08-18 20:51:20|3011.95|3003.25|3012.09|3003.39|3012.29|3003.59|3011.63|3002.93|36
1629319890000|2021-08-18 20:51:30|3012.07|3003.37|3012.01|3003.31|3012.37|3003.67|3011.91|3003.21|36
1629319900000|2021-08-18 20:51:40|3011.88|3003.18|3011.27|3002.57|3011.92|3003.22|3011.27|3002.57|20
1629319910000|2021-08-18 20:51:50|3011.31|3002.61|3011.31|3002.61|3011.43|3002.73|3011.25|3002.55|17
1629319920000|2021-08-18 20:52:00|3011.28|3002.58|3011.41|3002.71|3011.51|3002.81|3011.27|3002.57|16
1629319930000|2021-08-18 20:52:10|3011.29|3002.59|3011.77|3003.07|3011.84|3003.14|3011.14|3002.44|22
1629319940000|2021-08-18 20:52:20|3011.78|3003.08|3014.04|3005.34|3014.04|3005.34|3011.78|3003.08|25
1629319950000|2021-08-18 20:52:30|3014.06|3005.36|3016.26|3007.56|3016.26|3007.56|3014.06|3005.36|30
1629319960000|2021-08-18 20:52:40|3016.23|3007.53|3015.48|3006.78|3018.78|3010.08|3015.37|3006.67|40
1629319970000|2021-08-18 20:52:50|3015.41|3006.71|3014.92|3006.22|3015.41|3006.71|3014.43|3005.73|38
1629319980000|2021-08-18 20:53:00|3014.94|3006.24|3012.56|3003.86|3014.94|3006.24|3012.51|3003.81|38
1629319990000|2021-08-18 20:53:10|3012.31|3003.61|3011.78|3003.08|3012.44|3003.74|3011.78|3003.08|39
1629320000000|2021-08-18 20:53:20|3011.72|3003.02|3012.02|3003.32|3012.89|3004.19|3011.69|3002.99|37
1629320010000|2021-08-18 20:53:30|3011.98|3003.28|3011.76|3003.06|3012.55|3003.85|3011.62|3002.92|38
1629320020000|2021-08-18 20:53:40|3012.02|3003.32|3013.67|3004.97|3013.9|3005.2|3012.02|3003.32|39
1629320030000|2021-08-18 20:53:50|3013.37|3004.67|3013.57|3004.87|3014.05|3005.35|3013.27|3004.57|38
1629320040000|2021-08-18 20:54:00|3013.37|3004.67|3013.41|3004.71|3013.71|3005.01|3012.77|3004.07|36
1629320050000|2021-08-18 20:54:10|3013.33|3004.63|3013.43|3004.73|3013.64|3004.94|3012.43|3003.73|40
1629320060000|2021-08-18 20:54:20|3014.59|3005.89|3017.96|3009.26|3018.83|3010.13|3014.59|3005.89|36
1629320070000|2021-08-18 20:54:30|3017.75|3009.05|3013.27|3004.57|3017.75|3009.05|3012.74|3004.04|40
1629320080000|2021-08-18 20:54:40|3013.12|3004.42|3013.44|3004.74|3013.66|3004.96|3012.91|3004.21|37
1629320090000|2021-08-18 20:54:50|3013.45|3004.75|3016.25|3007.55|3016.3|3007.6|3013.27|3004.57|36
1629320100000|2021-08-18 20:55:00|3016|3007.3|3014.5|3005.8|3016|3007.3|3014.42|3005.72|39
1629320110000|2021-08-18 20:55:10|3013.63|3004.93|3014.05|3005.35|3014.53|3005.83|3013.59|3004.89|37
1629320120000|2021-08-18 20:55:20|3014.07|3005.37|3016.28|3007.58|3016.28|3007.58|3013.61|3004.91|31
1629320130000|2021-08-18 20:55:30|3016.83|3008.13|3017.34|3008.64|3017.34|3008.64|3016.32|3007.62|34
1629320140000|2021-08-18 20:55:40|3017.19|3008.49|3014.43|3005.73|3017.19|3008.49|3014.43|3005.73|38
1629320150000|2021-08-18 20:55:50|3014.48|3005.78|3012.48|3003.78|3014.48|3005.78|3012.48|3003.78|38
1629320160000|2021-08-18 20:56:00|3012.28|3003.58|3012.44|3003.74|3012.78|3004.08|3012.24|3003.54|35
1629320170000|2021-08-18 20:56:10|3012.41|3003.71|3013.31|3004.61|3013.31|3004.61|3012.35|3003.65|34
1629320180000|2021-08-18 20:56:20|3013.59|3004.89|3012.97|3004.27|3015.07|3006.37|3012.73|3004.03|39
1629320190000|2021-08-18 20:56:30|3012.85|3004.15|3012.18|3003.48|3013.37|3004.67|3012.18|3003.48|35
1629320200000|2021-08-18 20:56:40|3012.26|3003.56|3012.79|3004.09|3012.8|3004.1|3012.22|3003.52|26
1629320210000|2021-08-18 20:56:50|3012.7|3004|3012.36|3003.66|3012.76|3004.06|3012.28|3003.58|33
1629320220000|2021-08-18 20:57:00|3012.37|3003.67|3012.69|3003.99|3012.79|3004.09|3012.37|3003.67|26
1629320230000|2021-08-18 20:57:10|3012.52|3003.82|3012.33|3003.63|3012.85|3004.15|3011.82|3003.12|30
1629320240000|2021-08-18 20:57:20|3012.32|3003.62|3011.64|3002.94|3012.39|3003.69|3011.45|3002.75|26
1629320250000|2021-08-18 20:57:30|3011.6|3002.9|3010.53|3001.83|3011.6|3002.9|3010.23|3001.53|27
1629320260000|2021-08-18 20:57:40|3010.64|3001.94|3011.6|3002.9|3012.02|3003.32|3010.37|3001.67|34
1629320270000|2021-08-18 20:57:50|3011.57|3002.87|3011.96|3003.26|3011.96|3003.26|3011.07|3002.37|38
1629320280000|2021-08-18 20:58:00|3012.34|3003.64|3015.43|3006.73|3016.22|3007.52|3012.34|3003.64|35
1629320290000|2021-08-18 20:58:10|3015.54|3006.84|3013.8|3005.1|3015.93|3007.23|3013.8|3005.1|37
1629320300000|2021-08-18 20:58:20|3013.42|3004.72|3012.01|3003.31|3013.42|3004.72|3011.15|3002.45|39
1629320310000|2021-08-18 20:58:30|3012.38|3003.68|3013.2|3004.5|3013.76|3005.06|3012.38|3003.68|37
1629320320000|2021-08-18 20:58:40|3012.98|3004.28|3012.13|3003.43|3013.39|3004.69|3012.13|3003.43|37
1629320330000|2021-08-18 20:58:50|3012.06|3003.36|3012.35|3003.65|3012.71|3004.01|3011.59|3002.89|36
1629320340000|2021-08-18 20:59:00|3012.17|3003.47|3012.09|3003.39|3012.38|3003.68|3011.56|3002.86|34
1629320350000|2021-08-18 20:59:10|3012.53|3003.83|3012.1|3003.4|3012.98|3004.28|3011.5|3002.8|34
1629320360000|2021-08-18 20:59:20|3011.82|3003.12|3012.03|3003.33|3012.19|3003.49|3011.56|3002.86|36
1629320370000|2021-08-18 20:59:30|3011.94|3003.24|3011.54|3002.84|3011.94|3003.24|3011.5|3002.8|33
1629320380000|2021-08-18 20:59:40|3011.57|3002.87|3011.5|3002.8|3011.72|3003.02|3011.37|3002.67|33
1629320390000|2021-08-18 20:59:50|3011.51|3002.81|3012.54|3003.84|3012.54|3003.84|3011.5|3002.8|35
1629320400000|2021-08-18 21:00:00|3012.53|3003.83|3010.99|3002.29|3012.58|3003.88|3010.99|3002.29|31
1629320410000|2021-08-18 21:00:10|3010.96|3002.26|3011.18|3002.48|3011.39|3002.69|3010.59|3001.89|36
1629320420000|2021-08-18 21:00:20|3011.13|3002.43|3010.8|3002.1|3011.13|3002.43|3010.73|3002.03|26
1629320430000|2021-08-18 21:00:30|3010.77|3002.07|3010.46|3001.76|3010.81|3002.11|3010.46|3001.76|31
1629320440000|2021-08-18 21:00:40|3010.44|3001.74|3010.17|3001.47|3010.52|3001.82|3009.68|3000.98|32
1629320450000|2021-08-18 21:00:50|3010.28|3001.58|3009.79|3001.09|3010.28|3001.58|3009.74|3001.04|21
1629320460000|2021-08-18 21:01:00|3009.77|3001.07|3009.93|3001.23|3010.49|3001.79|3009.55|3000.85|33
1629320470000|2021-08-18 21:01:10|3009.99|3001.29|3009.63|3000.93|3009.99|3001.29|3008.62|2999.92|30
1629320480000|2021-08-18 21:01:20|3009.37|3000.67|3008.97|3000.27|3009.69|3000.99|3008.97|3000.27|31
1629320490000|2021-08-18 21:01:30|3008.94|3000.24|3007.99|2999.29|3008.94|3000.24|3007.81|2999.11|33
1629320500000|2021-08-18 21:01:40|3008.05|2999.35|3008.01|2999.31|3008.07|2999.37|3007.17|2998.47|36
1629320510000|2021-08-18 21:01:50|3008|2999.3|3007.03|2998.33|3008.25|2999.55|3007.02|2998.32|36
1629320520000|2021-08-18 21:02:00|3007.06|2998.36|3009.09|3000.39|3009.1|3000.4|3006.97|2998.27|37
1629320530000|2021-08-18 21:02:10|3009.13|3000.43|3008.55|2999.85|3009.63|3000.93|3007.72|2999.02|38
1629320540000|2021-08-18 21:02:20|3008.45|2999.75|3008.47|2999.77|3008.7|3000|3007.77|2999.07|35
1629320550000|2021-08-18 21:02:30|3008.45|2999.75|3009.24|3000.54|3010.65|3001.95|3008.45|2999.75|38
1629320560000|2021-08-18 21:02:40|3009.25|3000.55|3008.28|2999.58|3009.25|3000.55|3007.89|2999.19|35
1629320570000|2021-08-18 21:02:50|3008.51|2999.81|3008.91|3000.21|3009.16|3000.46|3008.29|2999.59|37
1629320580000|2021-08-18 21:03:00|3009.01|3000.31|3011.89|3003.19|3011.89|3003.19|3009.01|3000.31|37
1629320590000|2021-08-18 21:03:10|3012.26|3003.56|3013.07|3004.37|3013.31|3004.61|3012.26|3003.56|33
1629320600000|2021-08-18 21:03:20|3013.1|3004.4|3013.35|3004.65|3014.31|3005.61|3013.1|3004.4|35
1629320610000|2021-08-18 21:03:30|3013.58|3004.88|3019.52|3010.82|3019.52|3010.82|3013.58|3004.88|39
1629320620000|2021-08-18 21:03:40|3019.53|3010.83|3020.39|3011.69|3021.26|3012.56|3019.53|3010.83|35
1629320630000|2021-08-18 21:03:50|3020.45|3011.75|3020.64|3011.94|3020.81|3012.11|3020.06|3011.36|38
1629320640000|2021-08-18 21:04:00|3020.56|3011.86|3019.83|3011.13|3023.01|3014.31|3019.83|3011.13|38
1629320650000|2021-08-18 21:04:10|3019.82|3011.12|3022.18|3013.48|3022.18|3013.48|3019.35|3010.65|37
1629320660000|2021-08-18 21:04:20|3022.27|3013.57|3021.87|3013.17|3022.87|3014.17|3021.19|3012.49|37
1629320670000|2021-08-18 21:04:30|3021.85|3013.15|3024.02|3015.32|3024.05|3015.35|3021.77|3013.07|32
1629320680000|2021-08-18 21:04:40|3024.1|3015.4|3024.66|3015.96|3024.66|3015.96|3023.49|3014.79|39
1629320690000|2021-08-18 21:04:50|3024.68|3015.98|3025.5|3016.8|3025.5|3016.8|3024.54|3015.84|37
1629320700000|2021-08-18 21:05:00|3025.9|3017.2|3023.71|3015.01|3025.9|3017.2|3023.32|3014.62|40
1629320710000|2021-08-18 21:05:10|3023.7|3015|3021.66|3012.96|3023.7|3015|3020.9|3012.2|37
1629320720000|2021-08-18 21:05:20|3021.74|3013.04|3024.02|3015.32|3024.02|3015.32|3021.74|3013.04|35
1629320730000|2021-08-18 21:05:30|3023.61|3014.91|3023.65|3014.95|3024.47|3015.77|3023.21|3014.51|38
1629320740000|2021-08-18 21:05:40|3023.71|3015.01|3024.41|3015.71|3024.45|3015.75|3023.24|3014.54|35
1629320750000|2021-08-18 21:05:50|3024.39|3015.69|3024.57|3015.87|3024.88|3016.18|3024.16|3015.46|28
1629320760000|2021-08-18 21:06:00|3024.23|3015.53|3024.3|3015.6|3024.93|3016.23|3024.23|3015.53|32
1629320770000|2021-08-18 21:06:10|3023.81|3015.11|3024.66|3015.96|3024.72|3016.02|3023.81|3015.11|31
1629320780000|2021-08-18 21:06:20|3024.57|3015.87|3024.95|3016.25|3024.95|3016.25|3022.95|3014.25|34
1629320790000|2021-08-18 21:06:30|3024.94|3016.24|3030.29|3021.59|3030.45|3021.75|3024.74|3016.04|39
1629320800000|2021-08-18 21:06:40|3030.3|3021.6|3029.76|3021.06|3030.6|3021.9|3029.59|3020.89|36
1629320810000|2021-08-18 21:06:50|3029.79|3021.09|3028.19|3019.49|3029.79|3021.09|3026.91|3018.21|37
1629320820000|2021-08-18 21:07:00|3028.21|3019.51|3028.44|3019.74|3029.88|3021.18|3028.17|3019.47|39
1629320830000|2021-08-18 21:07:10|3028.67|3019.97|3029.98|3021.28|3029.99|3021.29|3028.45|3019.75|38
1629320840000|2021-08-18 21:07:20|3029.66|3020.96|3027|3018.3|3029.88|3021.18|3026.66|3017.96|37
1629320850000|2021-08-18 21:07:30|3026.8|3018.1|3026.9|3018.2|3026.9|3018.2|3025.4|3016.7|39
1629320860000|2021-08-18 21:07:40|3027.17|3018.47|3025.39|3016.69|3028.23|3019.53|3025.28|3016.58|40
1629320870000|2021-08-18 21:07:50|3025.63|3016.93|3025.68|3016.98|3026.32|3017.62|3025.51|3016.81|36
1629320880000|2021-08-18 21:08:00|3025.6|3016.9|3024.78|3016.08|3025.6|3016.9|3024.78|3016.08|35
1629320890000|2021-08-18 21:08:10|3024.76|3016.06|3023.2|3014.5|3024.78|3016.08|3023.2|3014.5|32
1629320900000|2021-08-18 21:08:20|3023.1|3014.4|3021.87|3013.17|3023.17|3014.47|3021.67|3012.97|39
1629320910000|2021-08-18 21:08:30|3021.86|3013.16|3020.46|3011.76|3022.71|3014.01|3020.36|3011.66|39
1629320920000|2021-08-18 21:08:40|3020.44|3011.74|3022.43|3013.73|3022.43|3013.73|3019.99|3011.29|36
1629320930000|2021-08-18 21:08:50|3022.61|3013.91|3022.59|3013.89|3023.38|3014.68|3022.25|3013.55|37
1629320940000|2021-08-18 21:09:00|3022.6|3013.9|3022.35|3013.65|3022.6|3013.9|3021.22|3012.52|35
1629320950000|2021-08-18 21:09:10|3022.43|3013.73|3022.29|3013.59|3022.79|3014.09|3021.86|3013.16|36
1629320960000|2021-08-18 21:09:20|3022.07|3013.37|3022.39|3013.69|3022.57|3013.87|3021.99|3013.29|39
1629320970000|2021-08-18 21:09:30|3022.47|3013.77|3023.34|3014.64|3023.34|3014.64|3022.1|3013.4|37
1629320980000|2021-08-18 21:09:40|3023.32|3014.62|3024.32|3015.62|3024.33|3015.63|3023.2|3014.5|38
1629320990000|2021-08-18 21:09:50|3024.33|3015.63|3025.08|3016.38|3025.59|3016.89|3024.16|3015.46|35
1629321000000|2021-08-18 21:10:00|3024.99|3016.29|3022.75|3014.05|3025.55|3016.85|3022.65|3013.95|38
1629321010000|2021-08-18 21:10:10|3022.76|3014.06|3022.4|3013.7|3022.76|3014.06|3021.57|3012.87|37
1629321020000|2021-08-18 21:10:20|3022.44|3013.74|3022.25|3013.55|3022.66|3013.96|3022.11|3013.41|34
1629321030000|2021-08-18 21:10:30|3022.18|3013.48|3022.66|3013.96|3022.78|3014.08|3022.12|3013.42|34
1629321040000|2021-08-18 21:10:40|3022.58|3013.88|3021.13|3012.43|3022.61|3013.91|3021.13|3012.43|37
1629321050000|2021-08-18 21:10:50|3021.12|3012.42|3021.72|3013.02|3022.12|3013.42|3021.12|3012.42|37
1629321060000|2021-08-18 21:11:00|3021.68|3012.98|3020.74|3012.04|3021.68|3012.98|3020.48|3011.78|37
1629321070000|2021-08-18 21:11:10|3020.7|3012|3020.68|3011.98|3020.8|3012.1|3020.42|3011.72|27
1629321080000|2021-08-18 21:11:20|3020.72|3012.02|3020.46|3011.76|3020.73|3012.03|3020.46|3011.76|30
1629321090000|2021-08-18 21:11:30|3020.45|3011.75|3018.86|3010.16|3020.45|3011.75|3018.86|3010.16|29
1629321100000|2021-08-18 21:11:40|3019.01|3010.31|3019.2|3010.5|3019.26|3010.56|3019.01|3010.31|19
1629321110000|2021-08-18 21:11:50|3019.21|3010.51|3019.24|3010.54|3019.38|3010.68|3019.11|3010.41|20
1629321120000|2021-08-18 21:12:00|3019.23|3010.53|3020.3|3011.6|3020.49|3011.79|3019.23|3010.53|33
1629321130000|2021-08-18 21:12:10|3020.28|3011.58|3020.12|3011.42|3020.42|3011.72|3020.05|3011.35|34
1629321140000|2021-08-18 21:12:20|3020.14|3011.44|3017.75|3009.05|3020.14|3011.44|3017.72|3009.02|37
1629321150000|2021-08-18 21:12:30|3017.69|3008.99|3017.04|3008.34|3017.69|3008.99|3017.03|3008.33|22
1629321160000|2021-08-18 21:12:40|3016.99|3008.29|3017.46|3008.76|3017.47|3008.77|3016.88|3008.18|24
1629321170000|2021-08-18 21:12:50|3017.45|3008.75|3019.35|3010.65|3019.35|3010.65|3017.05|3008.35|29
1629321180000|2021-08-18 21:13:00|3019.32|3010.62|3018.4|3009.7|3019.42|3010.72|3018.38|3009.68|30
1629321190000|2021-08-18 21:13:10|3018.43|3009.73|3019.27|3010.57|3019.38|3010.68|3018.43|3009.73|23
1629321200000|2021-08-18 21:13:20|3019.26|3010.56|3019.98|3011.28|3019.98|3011.28|3019.24|3010.54|24
1629321210000|2021-08-18 21:13:30|3020.13|3011.43|3020.62|3011.92|3020.62|3011.92|3020.13|3011.43|30
1629321220000|2021-08-18 21:13:40|3020.72|3012.02|3021.74|3013.04|3021.75|3013.05|3020.61|3011.91|38
1629321230000|2021-08-18 21:13:50|3021.61|3012.91|3021.85|3013.15|3021.85|3013.15|3020.79|3012.09|36
1629321240000|2021-08-18 21:14:00|3021.89|3013.19|3021.63|3012.93|3022.29|3013.59|3021.43|3012.73|36
1629321250000|2021-08-18 21:14:10|3021.76|3013.06|3021.8|3013.1|3022.33|3013.63|3021.32|3012.62|37
1629321260000|2021-08-18 21:14:20|3021.81|3013.11|3021.93|3013.23|3022.48|3013.78|3021.8|3013.1|36
1629321270000|2021-08-18 21:14:30|3021.92|3013.22|3021.7|3013|3022.13|3013.43|3021.61|3012.91|35
1629321280000|2021-08-18 21:14:40|3021.71|3013.01|3022.47|3013.77|3022.47|3013.77|3021.23|3012.53|38
1629321290000|2021-08-18 21:14:50|3022.19|3013.49|3023.57|3014.87|3023.57|3014.87|3022.16|3013.46|33
1629321300000|2021-08-18 21:15:00|3023.56|3014.86|3022.76|3014.06|3023.79|3015.09|3022.76|3014.06|39
1629321310000|2021-08-18 21:15:10|3023.09|3014.39|3020.9|3012.2|3023.09|3014.39|3020.9|3012.2|39
1629321320000|2021-08-18 21:15:20|3020.85|3012.15|3017.41|3008.71|3020.87|3012.17|3017.41|3008.71|35
1629321330000|2021-08-18 21:15:30|3017.46|3008.76|3018.24|3009.54|3018.35|3009.65|3017.36|3008.66|28
1629321340000|2021-08-18 21:15:40|3018.23|3009.53|3018.92|3010.22|3018.99|3010.29|3018.23|3009.53|27
1629321350000|2021-08-18 21:15:50|3018.93|3010.23|3018.68|3009.98|3019.17|3010.47|3018.43|3009.73|25
1629321360000|2021-08-18 21:16:00|3018.74|3010.04|3018.56|3009.86|3018.74|3010.04|3018.26|3009.56|26
1629321370000|2021-08-18 21:16:10|3018.67|3009.97|3018.76|3010.06|3018.76|3010.06|3018.3|3009.6|26
1629321380000|2021-08-18 21:16:20|3018.55|3009.85|3017.91|3009.21|3018.55|3009.85|3017.86|3009.16|25
1629321390000|2021-08-18 21:16:30|3017.84|3009.14|3016.99|3008.29|3017.99|3009.29|3016.97|3008.27|31
1629321400000|2021-08-18 21:16:40|3016.98|3008.28|3016.48|3007.78|3017|3008.3|3016.48|3007.78|25
1629321410000|2021-08-18 21:16:50|3016.4|3007.7|3015.27|3006.57|3016.4|3007.7|3015.11|3006.41|28
1629321420000|2021-08-18 21:17:00|3015.18|3006.48|3013.41|3004.71|3015.52|3006.82|3013.41|3004.71|24
1629321430000|2021-08-18 21:17:10|3013.75|3005.05|3012.85|3004.15|3013.75|3005.05|3011.46|3002.76|31
1629321440000|2021-08-18 21:17:20|3012.87|3004.17|3012.17|3003.47|3012.91|3004.21|3011.97|3003.27|31
1629321450000|2021-08-18 21:17:30|3012.1|3003.4|3011.67|3002.97|3012.1|3003.4|3011.45|3002.75|24
1629321460000|2021-08-18 21:17:40|3011.68|3002.98|3011.89|3003.19|3012.32|3003.62|3011.68|3002.98|36
1629321470000|2021-08-18 21:17:50|3011.96|3003.26|3011.83|3003.13|3012.12|3003.42|3011.4|3002.7|32
1629321480000|2021-08-18 21:18:00|3011.95|3003.25|3011.36|3002.66|3012.04|3003.34|3011.3|3002.6|29
1629321490000|2021-08-18 21:18:10|3011.37|3002.67|3011.46|3002.76|3011.57|3002.87|3011.37|3002.67|28
1629321500000|2021-08-18 21:18:20|3011.44|3002.74|3013.48|3004.78|3013.48|3004.78|3011.42|3002.72|24
1629321510000|2021-08-18 21:18:30|3013.19|3004.49|3012.09|3003.39|3013.19|3004.49|3012.06|3003.36|20
1629321520000|2021-08-18 21:18:40|3012.1|3003.4|3011.94|3003.24|3012.15|3003.45|3011.91|3003.21|35
1629321530000|2021-08-18 21:18:50|3012.07|3003.37|3012.18|3003.48|3012.21|3003.51|3012.07|3003.37|22
1629321540000|2021-08-18 21:19:00|3012.21|3003.51|3013.33|3004.63|3013.48|3004.78|3012.1|3003.4|25
1629321550000|2021-08-18 21:19:10|3013.47|3004.77|3015.2|3006.5|3015.39|3006.69|3013.35|3004.65|32
1629321560000|2021-08-18 21:19:20|3015.37|3006.67|3017.65|3008.95|3017.93|3009.23|3015.37|3006.67|35
1629321570000|2021-08-18 21:19:30|3017.78|3009.08|3016.34|3007.64|3017.88|3009.18|3016.34|3007.64|37
1629321580000|2021-08-18 21:19:40|3016.33|3007.63|3016.26|3007.56|3016.47|3007.77|3016.2|3007.5|33
1629321590000|2021-08-18 21:19:50|3016.35|3007.65|3016.04|3007.34|3016.48|3007.78|3016.04|3007.34|28
1629321600000|2021-08-18 21:20:00|3016.09|3007.39|3015.53|3006.83|3016.09|3007.39|3015.25|3006.55|31
1629321610000|2021-08-18 21:20:10|3015.58|3006.88|3015.36|3006.66|3015.58|3006.88|3015.33|3006.63|22
1629321620000|2021-08-18 21:20:20|3015.38|3006.68|3014.09|3005.39|3015.46|3006.76|3014.09|3005.39|25
1629321630000|2021-08-18 21:20:30|3014.02|3005.32|3012.59|3003.89|3014.02|3005.32|3012.46|3003.76|34
1629321640000|2021-08-18 21:20:40|3012.56|3003.86|3011.55|3002.85|3012.56|3003.86|3011.55|3002.85|29
1629321650000|2021-08-18 21:20:50|3011.72|3003.02|3012.19|3003.49|3012.28|3003.58|3011.37|3002.67|34
1629321660000|2021-08-18 21:21:00|3012.23|3003.53|3012.25|3003.55|3013.07|3004.37|3012.09|3003.39|35
1629321670000|2021-08-18 21:21:10|3012.26|3003.56|3011.88|3003.18|3012.53|3003.83|3011.88|3003.18|23
1629321680000|2021-08-18 21:21:20|3012.59|3003.89|3011.34|3002.64|3012.59|3003.89|3011.28|3002.58|32
1629321690000|2021-08-18 21:21:30|3011.29|3002.59|3012.64|3003.94|3012.67|3003.97|3011.2|3002.5|33
1629321700000|2021-08-18 21:21:40|3012.28|3003.58|3012.07|3003.37|3012.28|3003.58|3011.55|3002.85|29
1629321710000|2021-08-18 21:21:50|3012.03|3003.33|3011.35|3002.65|3012.03|3003.33|3011.32|3002.62|37
1629321720000|2021-08-18 21:22:00|3011.32|3002.62|3010.54|3001.84|3011.32|3002.62|3010.49|3001.79|32
1629321730000|2021-08-18 21:22:10|3010.53|3001.83|3010.16|3001.46|3010.63|3001.93|3009.99|3001.29|35
1629321740000|2021-08-18 21:22:20|3010.18|3001.48|3008.49|2999.79|3010.18|3001.48|3008.24|2999.54|36
1629321750000|2021-08-18 21:22:30|3008.48|2999.78|3007.9|2999.2|3008.6|2999.9|3007.78|2999.08|36
1629321760000|2021-08-18 21:22:40|3007.94|2999.24|3007.6|2998.9|3008.2|2999.5|3007.52|2998.82|34
1629321770000|2021-08-18 21:22:50|3007.58|2998.88|3007.06|2998.36|3007.72|2999.02|3006.96|2998.26|36
1629321780000|2021-08-18 21:23:00|3007.07|2998.37|3006.4|2997.7|3007.07|2998.37|3006.34|2997.64|37
1629321790000|2021-08-18 21:23:10|3006.38|2997.68|3005.59|2996.89|3006.72|2998.02|3005.45|2996.75|37
1629321800000|2021-08-18 21:23:20|3005.62|2996.92|3006.62|2997.92|3007.29|2998.59|3005.62|2996.92|36
1629321810000|2021-08-18 21:23:30|3006.64|2997.94|3005.73|2997.03|3006.73|2998.03|3005.64|2996.94|38
1629321820000|2021-08-18 21:23:40|3005.71|2997.01|3004|2995.3|3005.71|2997.01|3004|2995.3|33
1629321830000|2021-08-18 21:23:50|3003.81|2995.11|3006.06|2997.36|3006.06|2997.36|3003.73|2995.03|29
1629321840000|2021-08-18 21:24:00|3006.19|2997.49|3007.85|2999.15|3008.23|2999.53|3006.19|2997.49|35
1629321850000|2021-08-18 21:24:10|3007.9|2999.2|3008.52|2999.82|3008.93|3000.23|3007.9|2999.2|35
1629321860000|2021-08-18 21:24:20|3008.82|3000.12|3010.2|3001.5|3010.56|3001.86|3008.34|2999.64|36
1629321870000|2021-08-18 21:24:30|3010.42|3001.72|3012.38|3003.68|3012.38|3003.68|3010.2|3001.5|33
1629321880000|2021-08-18 21:24:40|3011.75|3003.05|3011.56|3002.86|3012.43|3003.73|3011.2|3002.5|34
1629321890000|2021-08-18 21:24:50|3011.46|3002.76|3010.32|3001.62|3011.47|3002.77|3010.32|3001.62|36
1629321900000|2021-08-18 21:25:00|3010.28|3001.58|3011.16|3002.46|3011.17|3002.47|3010.25|3001.55|38
1629321910000|2021-08-18 21:25:10|3011.14|3002.44|3011.47|3002.77|3011.92|3003.22|3011.1|3002.4|31
1629321920000|2021-08-18 21:25:20|3011.57|3002.87|3012.14|3003.44|3012.27|3003.57|3011.57|3002.87|29
1629321930000|2021-08-18 21:25:30|3012.07|3003.37|3012.48|3003.78|3012.78|3004.08|3012.03|3003.33|34
1629321940000|2021-08-18 21:25:40|3012.49|3003.79|3012.36|3003.66|3012.57|3003.87|3012.34|3003.64|25
1629321950000|2021-08-18 21:25:50|3012.34|3003.64|3009.27|3000.57|3012.51|3003.81|3009.05|3000.35|33
1629321960000|2021-08-18 21:26:00|3009.23|3000.53|3007.71|2999.01|3009.23|3000.53|3007.27|2998.57|36
1629321970000|2021-08-18 21:26:10|3007.61|2998.91|3007.28|2998.58|3007.61|2998.91|3006.94|2998.24|26
1629321980000|2021-08-18 21:26:20|3007.3|2998.6|3008.75|3000.05|3008.86|3000.16|3007.24|2998.54|34
1629321990000|2021-08-18 21:26:30|3008.8|3000.1|3012.43|3003.73|3013.18|3004.48|3007.67|2998.97|36
1629322000000|2021-08-18 21:26:40|3012.5|3003.8|3013.13|3004.43|3013.42|3004.72|3012.36|3003.66|36
1629322010000|2021-08-18 21:26:50|3013.16|3004.46|3012.7|3004|3013.33|3004.63|3012.7|3004|35
1629322020000|2021-08-18 21:27:00|3012.92|3004.22|3010.19|3001.49|3012.94|3004.24|3010.17|3001.47|36
1629322030000|2021-08-18 21:27:10|3010.16|3001.46|3010.44|3001.74|3010.56|3001.86|3009.85|3001.15|37
1629322040000|2021-08-18 21:27:20|3010.43|3001.73|3009.96|3001.26|3011.43|3002.73|3009.96|3001.26|40
1629322050000|2021-08-18 21:27:30|3010.24|3001.54|3009.6|3000.9|3010.24|3001.54|3008.95|3000.25|34
1629322060000|2021-08-18 21:27:40|3009.69|3000.99|3009.21|3000.51|3009.79|3001.09|3008.88|3000.18|33
1629322070000|2021-08-18 21:27:50|3009.23|3000.53|3008.63|2999.93|3009.26|3000.56|3008.56|2999.86|18
1629322080000|2021-08-18 21:28:00|3008.56|2999.86|3008.25|2999.55|3008.63|2999.93|3008.07|2999.37|15
1629322090000|2021-08-18 21:28:10|3008.16|2999.46|3009.99|3001.29|3009.99|3001.29|3008.05|2999.35|26
1629322100000|2021-08-18 21:28:20|3009.83|3001.13|3010.61|3001.91|3011.08|3002.38|3009.83|3001.13|25
1629322110000|2021-08-18 21:28:30|3010.62|3001.92|3010.44|3001.74|3010.65|3001.95|3010.2|3001.5|25
1629322120000|2021-08-18 21:28:40|3010.4|3001.7|3010.45|3001.75|3010.46|3001.76|3010.39|3001.69|9
1629322130000|2021-08-18 21:28:50|3010.48|3001.78|3011.74|3003.04|3012.02|3003.32|3010.48|3001.78|21
1629322140000|2021-08-18 21:29:00|3011.93|3003.23|3012.42|3003.72|3012.49|3003.79|3011.43|3002.73|37
1629322150000|2021-08-18 21:29:10|3012.45|3003.75|3012.51|3003.81|3012.54|3003.84|3011.96|3003.26|29
1629322160000|2021-08-18 21:29:20|3012.19|3003.49|3012.25|3003.55|3012.81|3004.11|3012.19|3003.49|35
1629322170000|2021-08-18 21:29:30|3012.26|3003.56|3013.41|3004.71|3013.46|3004.76|3012.26|3003.56|24
1629322180000|2021-08-18 21:29:40|3013.55|3004.85|3014.83|3006.13|3014.83|3006.13|3013.43|3004.73|29
1629322190000|2021-08-18 21:29:50|3014.79|3006.09|3014.98|3006.28|3015.13|3006.43|3014.79|3006.09|25
1629322200000|2021-08-18 21:30:00|3015.07|3006.37|3014.97|3006.27|3015.08|3006.38|3014.86|3006.16|24
1629322210000|2021-08-18 21:30:10|3014.9|3006.2|3014.56|3005.86|3014.97|3006.27|3014.56|3005.86|23
1629322220000|2021-08-18 21:30:20|3014.57|3005.87|3014.18|3005.48|3014.57|3005.87|3013.97|3005.27|26
1629322230000|2021-08-18 21:30:30|3014.27|3005.57|3014.45|3005.75|3014.63|3005.93|3014.18|3005.48|32
1629322240000|2021-08-18 21:30:40|3014.55|3005.85|3014.62|3005.92|3014.97|3006.27|3014.55|3005.85|27
1629322250000|2021-08-18 21:30:50|3014.61|3005.91|3014.57|3005.87|3014.62|3005.92|3014.38|3005.68|20
1629322260000|2021-08-18 21:31:00|3014.58|3005.88|3014.27|3005.57|3014.58|3005.88|3014.27|3005.57|19
1629322270000|2021-08-18 21:31:10|3014.37|3005.67|3014.43|3005.73|3014.54|3005.84|3014.36|3005.66|17
1629322280000|2021-08-18 21:31:20|3014.45|3005.75|3014.38|3005.68|3014.7|3006|3014.34|3005.64|26
1629322290000|2021-08-18 21:31:30|3014.37|3005.67|3014.28|3005.58|3014.52|3005.82|3014.21|3005.51|24
1629322300000|2021-08-18 21:31:40|3014.29|3005.59|3014.25|3005.55|3014.3|3005.6|3014.24|3005.54|18
1629322310000|2021-08-18 21:31:50|3014.27|3005.57|3014.24|3005.54|3014.39|3005.69|3014.23|3005.53|31
1629322320000|2021-08-18 21:32:00|3014.23|3005.53|3010.62|3001.92|3014.24|3005.54|3010.55|3001.85|38
1629322330000|2021-08-18 21:32:10|3010.63|3001.93|3010.01|3001.31|3010.82|3002.12|3010.01|3001.31|39
1629322340000|2021-08-18 21:32:20|3010.07|3001.37|3009.86|3001.16|3010.32|3001.62|3009.58|3000.88|35
1629322350000|2021-08-18 21:32:30|3009.85|3001.15|3009.32|3000.62|3010.17|3001.47|3009.32|3000.62|33
1629322360000|2021-08-18 21:32:40|3009.22|3000.52|3009.18|3000.48|3009.22|3000.52|3008.98|3000.28|29
1629322370000|2021-08-18 21:32:50|3009.17|3000.47|3009.26|3000.56|3009.28|3000.58|3009.02|3000.32|24
1629322380000|2021-08-18 21:33:00|3009.27|3000.57|3009.13|3000.43|3009.36|3000.66|3009.13|3000.43|22
1629322390000|2021-08-18 21:33:10|3009.14|3000.44|3009.08|3000.38|3009.34|3000.64|3009.05|3000.35|27
1629322400000|2021-08-18 21:33:20|3009.07|3000.37|3009.1|3000.4|3009.22|3000.52|3008.94|3000.24|30
1629322410000|2021-08-18 21:33:30|3009.16|3000.46|3009.22|3000.52|3009.24|3000.54|3009.09|3000.39|29
1629322420000|2021-08-18 21:33:40|3009.23|3000.53|3009.22|3000.52|3009.46|3000.76|3009.22|3000.52|34
1629322430000|2021-08-18 21:33:50|3009.37|3000.67|3009.32|3000.62|3009.38|3000.68|3009.17|3000.47|23
1629322440000|2021-08-18 21:34:00|3009.41|3000.71|3009.34|3000.64|3009.41|3000.71|3009.3|3000.6|13
1629322450000|2021-08-18 21:34:10|3009.31|3000.61|3009.52|3000.82|3009.69|3000.99|3009.31|3000.61|27
1629322460000|2021-08-18 21:34:20|3009.57|3000.87|3009.5|3000.8|3009.57|3000.87|3009.48|3000.78|10
1629322470000|2021-08-18 21:34:30|3009.57|3000.87|3009.67|3000.97|3009.69|3000.99|3009.44|3000.74|25
1629322480000|2021-08-18 21:34:40|3009.68|3000.98|3010.09|3001.39|3010.09|3001.39|3009.68|3000.98|15
1629322490000|2021-08-18 21:34:50|3010.02|3001.32|3010.2|3001.5|3010.2|3001.5|3009.99|3001.29|20
1629322500000|2021-08-18 21:35:00|3010.16|3001.46|3010.23|3001.53|3010.27|3001.57|3010.06|3001.36|23
1629322510000|2021-08-18 21:35:10|3010.27|3001.57|3009.37|3000.67|3010.31|3001.61|3009.3|3000.6|17
1629322520000|2021-08-18 21:35:20|3009.38|3000.68|3009.43|3000.73|3009.48|3000.78|3009.38|3000.68|11
1629322530000|2021-08-18 21:35:30|3009.41|3000.71|3009.42|3000.72|3009.45|3000.75|3009.4|3000.7|18
1629322540000|2021-08-18 21:35:40|3009.38|3000.68|3009.36|3000.66|3009.4|3000.7|3009.32|3000.62|16
1629322550000|2021-08-18 21:35:50|3009.35|3000.65|3009.25|3000.55|3009.35|3000.65|3009.25|3000.55|10
1629322560000|2021-08-18 21:36:00|3009.47|3000.77|3009.42|3000.72|3009.62|3000.92|3009.33|3000.63|26
1629322570000|2021-08-18 21:36:10|3009.45|3000.75|3009.63|3000.93|3009.63|3000.93|3009.32|3000.62|38
1629322580000|2021-08-18 21:36:20|3009.55|3000.85|3009.63|3000.93|3009.65|3000.95|3009.55|3000.85|23
1629322590000|2021-08-18 21:36:30|3009.67|3000.97|3009.66|3000.96|3009.7|3001|3009.64|3000.94|22
1629322600000|2021-08-18 21:36:40|3009.73|3001.03|3009.64|3000.94|3009.76|3001.06|3009.63|3000.93|20
1629322610000|2021-08-18 21:36:50|3009.63|3000.93|3009.61|3000.91|3009.72|3001.02|3009.58|3000.88|16
1629322620000|2021-08-18 21:37:00|3009.62|3000.92|3009.72|3001.02|3009.72|3001.02|3009.55|3000.85|21
1629322630000|2021-08-18 21:37:10|3009.69|3000.99|3009.74|3001.04|3009.81|3001.11|3009.67|3000.97|22
1629322640000|2021-08-18 21:37:20|3009.75|3001.05|3009.67|3000.97|3009.87|3001.17|3009.57|3000.87|34
1629322650000|2021-08-18 21:37:30|3009.64|3000.94|3007.78|2999.08|3009.74|3001.04|3007.78|2999.08|32
1629322660000|2021-08-18 21:37:40|3007.73|2999.03|3007.43|2998.73|3007.98|2999.28|3007.37|2998.67|36
1629322670000|2021-08-18 21:37:50|3007.4|2998.7|3006.63|2997.93|3007.43|2998.73|3006.46|2997.76|32
1629322680000|2021-08-18 21:38:00|3006.62|2997.92|3004.61|2995.91|3006.62|2997.92|3004.61|2995.91|32
1629322690000|2021-08-18 21:38:10|3004.79|2996.09|3004.75|2996.05|3005.12|2996.42|3004.68|2995.98|35
1629322700000|2021-08-18 21:38:20|3004.86|2996.16|3003.7|2995|3004.91|2996.21|3003.5|2994.8|26
1629322710000|2021-08-18 21:38:30|3003.72|2995.02|3003.69|2994.99|3003.95|2995.25|3003.62|2994.92|12
1629322720000|2021-08-18 21:38:40|3003.79|2995.09|3004.11|2995.41|3004.13|2995.43|3003.64|2994.94|19
1629322730000|2021-08-18 21:38:50|3004.09|2995.39|3005.16|2996.46|3005.29|2996.59|3004.09|2995.39|32
1629322740000|2021-08-18 21:39:00|3005.23|2996.53|3006.41|2997.71|3006.41|2997.71|3005.15|2996.45|24
1629322750000|2021-08-18 21:39:10|3006.3|2997.6|3007.1|2998.4|3007.15|2998.45|3006.23|2997.53|25
1629322760000|2021-08-18 21:39:20|3007.07|2998.37|3007.61|2998.91|3007.61|2998.91|3006.94|2998.24|29
1629322770000|2021-08-18 21:39:30|3007.58|2998.88|3007.91|2999.21|3008.07|2999.37|3007.45|2998.75|35
1629322780000|2021-08-18 21:39:40|3007.92|2999.22|3008.01|2999.31|3008.1|2999.4|3007.89|2999.19|36
1629322790000|2021-08-18 21:39:50|3008|2999.3|3007.85|2999.15|3008.06|2999.36|3007.84|2999.14|34
1629322800000|2021-08-18 21:40:00|3008.03|2999.33|3007.63|2998.93|3008.05|2999.35|3007.46|2998.76|29
1629322810000|2021-08-18 21:40:10|3007.6|2998.9|3007.62|2998.92|3007.68|2998.98|3007.57|2998.87|14
1629322820000|2021-08-18 21:40:20|3007.61|2998.91|3007.63|2998.93|3007.68|2998.98|3007.53|2998.83|16
1629322830000|2021-08-18 21:40:30|3007.56|2998.86|3007.59|2998.89|3007.59|2998.89|3007.27|2998.57|18
1629322840000|2021-08-18 21:40:40|3007.58|2998.88|3007.36|2998.66|3007.58|2998.88|3007.17|2998.47|27
1629322850000|2021-08-18 21:40:50|3007.37|2998.67|3007.32|2998.62|3007.41|2998.71|3006.73|2998.03|27
1629322860000|2021-08-18 21:41:00|3007.34|2998.64|3007.41|2998.71|3007.53|2998.83|3007.3|2998.6|23
1629322870000|2021-08-18 21:41:10|3007.43|2998.73|3007.31|2998.61|3007.57|2998.87|3007.28|2998.58|36
1629322880000|2021-08-18 21:41:20|3007.34|2998.64|3007.16|2998.46|3007.6|2998.9|3007.16|2998.46|37
1629322890000|2021-08-18 21:41:30|3007.15|2998.45|3007.54|2998.84|3007.63|2998.93|3007.11|2998.41|33
1629322900000|2021-08-18 21:41:40|3007.46|2998.76|3007.56|2998.86|3007.56|2998.86|3007.39|2998.69|19
1629322910000|2021-08-18 21:41:50|3007.57|2998.87|3008.52|2999.82|3008.56|2999.86|3007.41|2998.71|35
1629322920000|2021-08-18 21:42:00|3008.54|2999.84|3008.59|2999.89|3009.07|3000.37|3008.43|2999.73|34
1629322930000|2021-08-18 21:42:10|3008.43|2999.73|3008.98|3000.28|3010.35|3001.65|3008.43|2999.73|34
1629322940000|2021-08-18 21:42:20|3010.37|3001.67|3010.78|3002.08|3011.87|3003.17|3009.93|3001.23|34
1629322950000|2021-08-18 21:42:30|3011.22|3002.52|3012.11|3003.41|3012.33|3003.63|3011.19|3002.49|36
1629322960000|2021-08-18 21:42:40|3012.26|3003.56|3012|3003.3|3012.38|3003.68|3011.95|3003.25|22
1629322970000|2021-08-18 21:42:50|3012.04|3003.34|3013.37|3004.67|3013.37|3004.67|3012.04|3003.34|29
1629322980000|2021-08-18 21:43:00|3013.45|3004.75|3013.41|3004.71|3013.49|3004.79|3013.25|3004.55|29
1629322990000|2021-08-18 21:43:10|3013.53|3004.83|3013.64|3004.94|3013.64|3004.94|3013.2|3004.5|27
1629323000000|2021-08-18 21:43:20|3013.68|3004.98|3014.35|3005.65|3014.38|3005.68|3013.46|3004.76|27
1629323010000|2021-08-18 21:43:30|3014.4|3005.7|3014.31|3005.61|3014.4|3005.7|3014.14|3005.44|17
1629323020000|2021-08-18 21:43:40|3014.33|3005.63|3014.78|3006.08|3015.02|3006.32|3014.1|3005.4|28
1629323030000|2021-08-18 21:43:50|3014.76|3006.06|3014.78|3006.08|3014.98|3006.28|3014.76|3006.06|27
1629323040000|2021-08-18 21:44:00|3014.95|3006.25|3013.88|3005.18|3014.98|3006.28|3013.6|3004.9|24
1629323050000|2021-08-18 21:44:10|3013.56|3004.86|3012.95|3004.25|3014.36|3005.66|3012.67|3003.97|39
1629323060000|2021-08-18 21:44:20|3013.35|3004.65|3014.63|3005.93|3014.63|3005.93|3012.75|3004.05|39
1629323070000|2021-08-18 21:44:30|3014.66|3005.96|3016.08|3007.38|3016.26|3007.56|3014.32|3005.62|40
1629323080000|2021-08-18 21:44:40|3016.15|3007.45|3016.12|3007.42|3016.58|3007.88|3015.89|3007.19|36
1629323090000|2021-08-18 21:44:50|3016.1|3007.4|3016.62|3007.92|3016.62|3007.92|3015.98|3007.28|35
1629323100000|2021-08-18 21:45:00|3016.35|3007.65|3018.52|3009.82|3019.38|3010.68|3015.94|3007.24|39
1629323110000|2021-08-18 21:45:10|3018.7|3010|3022.19|3013.49|3022.23|3013.53|3018.7|3010|37
1629323120000|2021-08-18 21:45:20|3022.13|3013.43|3021.5|3012.8|3023.76|3015.06|3021.5|3012.8|39
1629323130000|2021-08-18 21:45:30|3021.02|3012.32|3018.94|3010.24|3021.03|3012.33|3018.5|3009.8|29
1629323140000|2021-08-18 21:45:40|3019.04|3010.34|3021.81|3013.11|3021.91|3013.21|3019.04|3010.34|30
1629323150000|2021-08-18 21:45:50|3021.77|3013.07|3021.87|3013.17|3021.87|3013.17|3020.87|3012.17|28
1629323160000|2021-08-18 21:46:00|3021.79|3013.09|3021.32|3012.62|3021.79|3013.09|3021.21|3012.51|26
1629323170000|2021-08-18 21:46:10|3021.31|3012.61|3022.48|3013.78|3022.85|3014.15|3021.02|3012.32|36
1629323180000|2021-08-18 21:46:20|3022.82|3014.12|3023.1|3014.4|3023.13|3014.43|3022.71|3014.01|38
1629323190000|2021-08-18 21:46:30|3023.08|3014.38|3024.16|3015.46|3024.49|3015.79|3023.08|3014.38|38
1629323200000|2021-08-18 21:46:40|3024.29|3015.59|3021.23|3012.53|3024.29|3015.59|3021.23|3012.53|39
1629323210000|2021-08-18 21:46:50|3021.16|3012.46|3020.96|3012.26|3021.23|3012.53|3020.88|3012.18|36
1629323220000|2021-08-18 21:47:00|3020.89|3012.19|3020.73|3012.03|3020.93|3012.23|3020.63|3011.93|39
1629323230000|2021-08-18 21:47:10|3020.68|3011.98|3018.49|3009.79|3020.68|3011.98|3018.34|3009.64|38
1629323240000|2021-08-18 21:47:20|3018.38|3009.68|3018.18|3009.48|3018.53|3009.83|3017.99|3009.29|40
1629323250000|2021-08-18 21:47:30|3018.21|3009.51|3018.39|3009.69|3018.64|3009.94|3018.11|3009.41|35
1629323260000|2021-08-18 21:47:40|3018.44|3009.74|3019.85|3011.15|3019.91|3011.21|3018.44|3009.74|31
1629323270000|2021-08-18 21:47:50|3019.86|3011.16|3019.05|3010.35|3019.89|3011.19|3019.05|3010.35|38
1629323280000|2021-08-18 21:48:00|3019|3010.3|3018.57|3009.87|3019|3010.3|3018.45|3009.75|36
1629323290000|2021-08-18 21:48:10|3018.58|3009.88|3018.61|3009.91|3018.73|3010.03|3018.43|3009.73|35
1629323300000|2021-08-18 21:48:20|3018.52|3009.82|3018.51|3009.81|3018.61|3009.91|3018.09|3009.39|20
1629323310000|2021-08-18 21:48:30|3018.49|3009.79|3018.26|3009.56|3018.63|3009.93|3017.98|3009.28|35
1629323320000|2021-08-18 21:48:40|3018.19|3009.49|3018.25|3009.55|3018.59|3009.89|3018.18|3009.48|23
1629323330000|2021-08-18 21:48:50|3018.26|3009.56|3018.32|3009.62|3018.41|3009.71|3018.26|3009.56|26
1629323340000|2021-08-18 21:49:00|3018.34|3009.64|3018.31|3009.61|3018.57|3009.87|3018.24|3009.54|31
1629323350000|2021-08-18 21:49:10|3018.35|3009.65|3017.99|3009.29|3018.47|3009.77|3017.99|3009.29|32
1629323360000|2021-08-18 21:49:20|3017.95|3009.25|3017.65|3008.95|3018.49|3009.79|3017.59|3008.89|35
1629323370000|2021-08-18 21:49:30|3017.61|3008.91|3018.02|3009.32|3018.02|3009.32|3017.58|3008.88|32
1629323380000|2021-08-18 21:49:40|3017.79|3009.09|3017.33|3008.63|3017.87|3009.17|3016.61|3007.91|32
1629323390000|2021-08-18 21:49:50|3017.22|3008.52|3018.4|3009.7|3018.5|3009.8|3017.12|3008.42|38
1629323400000|2021-08-18 21:50:00|3018.53|3009.83|3017.41|3008.71|3018.67|3009.97|3017.41|3008.71|40
1629323410000|2021-08-18 21:50:10|3017.37|3008.67|3017.33|3008.63|3017.52|3008.82|3017.21|3008.51|36
1629323420000|2021-08-18 21:50:20|3017.45|3008.75|3016.67|3007.97|3017.72|3009.02|3016.63|3007.93|34
1629323430000|2021-08-18 21:50:30|3016.66|3007.96|3015.27|3006.57|3016.71|3008.01|3015.27|3006.57|33
1629323440000|2021-08-18 21:50:40|3015.23|3006.53|3014.58|3005.88|3015.27|3006.57|3014.18|3005.48|36
1629323450000|2021-08-18 21:50:50|3014.57|3005.87|3015.68|3006.98|3015.68|3006.98|3014.03|3005.33|38
1629323460000|2021-08-18 21:51:00|3015.82|3007.12|3014.13|3005.43|3016|3007.3|3014.13|3005.43|32
1629323470000|2021-08-18 21:51:10|3014.12|3005.42|3012.84|3004.14|3014.12|3005.42|3012.75|3004.05|22
1629323480000|2021-08-18 21:51:20|3012.96|3004.26|3012.79|3004.09|3013.01|3004.31|3012.67|3003.97|21
1629323490000|2021-08-18 21:51:30|3013.14|3004.44|3013.46|3004.76|3013.74|3005.04|3013.14|3004.44|23
1629323500000|2021-08-18 21:51:40|3013.47|3004.77|3013.41|3004.71|3014.09|3005.39|3013.41|3004.71|33
1629323510000|2021-08-18 21:51:50|3013.35|3004.65|3013.47|3004.77|3013.99|3005.29|3013.35|3004.65|28
1629323520000|2021-08-18 21:52:00|3013.42|3004.72|3012.99|3004.29|3013.42|3004.72|3012.79|3004.09|25
1629323530000|2021-08-18 21:52:10|3012.87|3004.17|3012.79|3004.09|3012.96|3004.26|3012.63|3003.93|26
1629323540000|2021-08-18 21:52:20|3012.8|3004.1|3012.66|3003.96|3012.89|3004.19|3012.62|3003.92|28
1629323550000|2021-08-18 21:52:30|3012.65|3003.95|3012.56|3003.86|3012.75|3004.05|3012.09|3003.39|32
1629323560000|2021-08-18 21:52:40|3012.75|3004.05|3012.75|3004.05|3012.75|3004.05|3012.42|3003.72|20
1629323570000|2021-08-18 21:52:50|3012.74|3004.04|3012.61|3003.91|3013.08|3004.38|3012.56|3003.86|26
1629323580000|2021-08-18 21:53:00|3012.94|3004.24|3013.08|3004.38|3013.22|3004.52|3012.55|3003.85|17
1629323590000|2021-08-18 21:53:10|3013.15|3004.45|3012.97|3004.27|3013.15|3004.45|3012.96|3004.26|12
1629323600000|2021-08-18 21:53:20|3012.95|3004.25|3013.07|3004.37|3013.07|3004.37|3012.92|3004.22|6
1629323610000|2021-08-18 21:53:30|3013.09|3004.39|3013.1|3004.4|3013.11|3004.41|3012.94|3004.24|11
1629323620000|2021-08-18 21:53:40|3012.96|3004.26|3013.07|3004.37|3013.07|3004.37|3012.94|3004.24|8
1629323630000|2021-08-18 21:53:50|3013.06|3004.36|3013.58|3004.88|3013.59|3004.89|3012.96|3004.26|16
1629323640000|2021-08-18 21:54:00|3013.35|3004.65|3013.38|3004.68|3013.64|3004.94|3013.35|3004.65|19
1629323650000|2021-08-18 21:54:10|3013.48|3004.78|3017.13|3008.43|3017.13|3008.43|3013.48|3004.78|33
1629323660000|2021-08-18 21:54:20|3017.17|3008.47|3015.99|3007.29|3018.66|3009.96|3015.98|3007.28|37
1629323670000|2021-08-18 21:54:30|3015.98|3007.28|3016.79|3008.09|3016.81|3008.11|3015.03|3006.33|40
1629323680000|2021-08-18 21:54:40|3016.72|3008.02|3017.24|3008.54|3017.37|3008.67|3016.72|3008.02|37
1629323690000|2021-08-18 21:54:50|3017.73|3009.03|3016.99|3008.29|3018.07|3009.37|3016.79|3008.09|38
1629323700000|2021-08-18 21:55:00|3016.92|3008.22|3017.85|3009.15|3018.06|3009.36|3016.92|3008.22|35
1629323710000|2021-08-18 21:55:10|3018.04|3009.34|3017.82|3009.12|3018.1|3009.4|3017.67|3008.97|33
1629323720000|2021-08-18 21:55:20|3017.73|3009.03|3016.48|3007.78|3018.06|3009.36|3016.27|3007.57|33
1629323730000|2021-08-18 21:55:30|3016.52|3007.82|3016.97|3008.27|3017.03|3008.33|3016.35|3007.65|24
1629323740000|2021-08-18 21:55:40|3016.98|3008.28|3016.89|3008.19|3017.23|3008.53|3016.76|3008.06|33
1629323750000|2021-08-18 21:55:50|3016.85|3008.15|3016.79|3008.09|3017.03|3008.33|3016.29|3007.59|33
1629323760000|2021-08-18 21:56:00|3016.78|3008.08|3014.68|3005.98|3016.78|3008.08|3014.63|3005.93|25
1629323770000|2021-08-18 21:56:10|3014.63|3005.93|3015.06|3006.36|3015.25|3006.55|3014.63|3005.93|29
1629323780000|2021-08-18 21:56:20|3015.05|3006.35|3014.36|3005.66|3015.05|3006.35|3014.3|3005.6|29
1629323790000|2021-08-18 21:56:30|3013.95|3005.25|3014.07|3005.37|3014.11|3005.41|3013.71|3005.01|16
1629323800000|2021-08-18 21:56:40|3013.87|3005.17|3013.02|3004.32|3014.07|3005.37|3012.91|3004.21|26
1629323810000|2021-08-18 21:56:50|3012.91|3004.21|3013.3|3004.6|3013.3|3004.6|3012.86|3004.16|32
1629323820000|2021-08-18 21:57:00|3013.07|3004.37|3012.8|3004.1|3013.17|3004.47|3012.8|3004.1|23
1629323830000|2021-08-18 21:57:10|3012.89|3004.19|3012.9|3004.2|3013.5|3004.8|3012.87|3004.17|29
1629323840000|2021-08-18 21:57:20|3013.08|3004.38|3013.12|3004.42|3013.2|3004.5|3012.8|3004.1|25
1629323850000|2021-08-18 21:57:30|3013.1|3004.4|3013.06|3004.36|3013.1|3004.4|3012.92|3004.22|12
1629323860000|2021-08-18 21:57:40|3013|3004.3|3012.97|3004.27|3013.07|3004.37|3012.84|3004.14|15
1629323870000|2021-08-18 21:57:50|3012.98|3004.28|3015.44|3006.74|3015.68|3006.98|3012.98|3004.28|28
1629323880000|2021-08-18 21:58:00|3015.4|3006.7|3015.41|3006.71|3015.71|3007.01|3015.31|3006.61|17
1629323890000|2021-08-18 21:58:10|3015.4|3006.7|3013.74|3005.04|3015.47|3006.77|3013.58|3004.88|36
1629323900000|2021-08-18 21:58:20|3013.75|3005.05|3015.82|3007.12|3015.82|3007.12|3013.74|3005.04|34
1629323910000|2021-08-18 21:58:30|3015.7|3007|3015.73|3007.03|3016.17|3007.47|3015.43|3006.73|32
1629323920000|2021-08-18 21:58:40|3015.7|3007|3015.5|3006.8|3015.73|3007.03|3015.11|3006.41|29
1629323930000|2021-08-18 21:58:50|3015.47|3006.77|3016.08|3007.38|3016.29|3007.59|3015.31|3006.61|27
1629323940000|2021-08-18 21:59:00|3016.15|3007.45|3015.63|3006.93|3016.15|3007.45|3015.37|3006.67|33
1629323950000|2021-08-18 21:59:10|3015.75|3007.05|3015.68|3006.98|3016|3007.3|3015.52|3006.82|28
1629323960000|2021-08-18 21:59:20|3015.69|3006.99|3015.86|3007.16|3015.95|3007.25|3015.41|3006.71|28
1629323970000|2021-08-18 21:59:30|3015.85|3007.15|3015.33|3006.63|3015.85|3007.15|3015.33|3006.63|10
1629323980000|2021-08-18 21:59:40|3015.23|3006.53|3009.42|3000.72|3015.35|3006.65|3009.39|3000.69|16
1629323990000|2021-08-18 21:59:50|3009.72|3001.02|3009.03|3000.33|3009.73|3001.03|3008.68|2999.98|40
1629324000000|2021-08-18 22:00:00|3008.82|3000.12|3007.34|2998.64|3008.99|3000.29|3007.34|2998.64|37
1629324010000|2021-08-18 22:00:10|3007.27|2998.57|3006.24|2997.54|3007.33|2998.63|3006.24|2997.54|36
1629324020000|2021-08-18 22:00:20|3006.06|2997.36|3005.58|2996.88|3006.06|2997.36|3005.4|2996.7|38
1629324030000|2021-08-18 22:00:30|3005.59|2996.89|3004.77|2996.07|3005.61|2996.91|3004.64|2995.94|35
1629324040000|2021-08-18 22:00:40|3004.68|2995.98|3010.69|3001.99|3010.69|3001.99|3004.68|2995.98|39
1629324050000|2021-08-18 22:00:50|3010.61|3001.91|3010.32|3001.62|3011.49|3002.79|3010.3|3001.6|35
1629324060000|2021-08-18 22:01:00|3010.3|3001.6|3006.76|2998.06|3010.3|3001.6|3006.76|2998.06|35
1629324070000|2021-08-18 22:01:10|3006.67|2997.97|3010.28|3001.58|3010.6|3001.9|3006.61|2997.91|37
1629324080000|2021-08-18 22:01:20|3010.39|3001.69|3010.54|3001.84|3011.13|3002.43|3009.99|3001.29|29
1629324090000|2021-08-18 22:01:30|3010.46|3001.76|3010.62|3001.92|3011.98|3003.28|3010.46|3001.76|34
1629324100000|2021-08-18 22:01:40|3010.2|3001.5|3012.12|3003.42|3012.31|3003.61|3010.2|3001.5|38
1629324110000|2021-08-18 22:01:50|3012|3003.3|3012.73|3004.03|3013.28|3004.58|3012|3003.3|32
1629324120000|2021-08-18 22:02:00|3012.32|3003.62|3012.44|3003.74|3012.99|3004.29|3012.24|3003.54|23
1629324130000|2021-08-18 22:02:10|3012.46|3003.76|3013.91|3005.21|3014.13|3005.43|3012.37|3003.67|18
1629324140000|2021-08-18 22:02:20|3014|3005.3|3015.86|3007.16|3015.86|3007.16|3013.93|3005.23|21
1629324150000|2021-08-18 22:02:30|3016.01|3007.31|3016.14|3007.44|3016.29|3007.59|3016.01|3007.31|15
1629324160000|2021-08-18 22:02:40|3016.16|3007.46|3016.29|3007.59|3016.38|3007.68|3015.91|3007.21|35
1629324170000|2021-08-18 22:02:50|3016.32|3007.62|3016.63|3007.93|3016.86|3008.16|3015.81|3007.11|33
1629324180000|2021-08-18 22:03:00|3016.66|3007.96|3015.07|3006.37|3016.82|3008.12|3014.1|3005.4|38
1629324190000|2021-08-18 22:03:10|3015.45|3006.75|3018.23|3009.53|3018.48|3009.78|3015.45|3006.75|39
1629324200000|2021-08-18 22:03:20|3018.22|3009.52|3017.96|3009.26|3018.8|3010.1|3017.72|3009.02|38
1629324210000|2021-08-18 22:03:30|3017.81|3009.11|3017.72|3009.02|3018.46|3009.76|3017.72|3009.02|33
1629324220000|2021-08-18 22:03:40|3017.59|3008.89|3019.38|3010.68|3019.43|3010.73|3017.59|3008.89|33
1629324230000|2021-08-18 22:03:50|3019.51|3010.81|3019.64|3010.94|3019.84|3011.14|3019.47|3010.77|32
1629324240000|2021-08-18 22:04:00|3019.6|3010.9|3020.22|3011.52|3020.22|3011.52|3018.71|3010.01|33
1629324250000|2021-08-18 22:04:10|3020.36|3011.66|3020.71|3012.01|3020.81|3012.11|3020.28|3011.58|34
1629324260000|2021-08-18 22:04:20|3020.83|3012.13|3021.38|3012.68|3021.59|3012.89|3020.83|3012.13|30
1629324270000|2021-08-18 22:04:30|3021.18|3012.48|3021.43|3012.73|3021.63|3012.93|3020.35|3011.65|32
1629324280000|2021-08-18 22:04:40|3021.41|3012.71|3021.06|3012.36|3022.33|3013.63|3020.88|3012.18|30
1629324290000|2021-08-18 22:04:50|3021.27|3012.57|3020.99|3012.29|3021.27|3012.57|3019.25|3010.55|39
1629324300000|2021-08-18 22:05:00|3020.97|3012.27|3021.88|3013.18|3022.33|3013.63|3020.92|3012.22|37
1629324310000|2021-08-18 22:05:10|3021.54|3012.84|3023.24|3014.54|3024.09|3015.39|3021.54|3012.84|39
1629324320000|2021-08-18 22:05:20|3023.2|3014.5|3019.75|3011.05|3023.2|3014.5|3019.75|3011.05|38
1629324330000|2021-08-18 22:05:30|3019.37|3010.67|3016.08|3007.38|3019.37|3010.67|3015.06|3006.36|38
1629324340000|2021-08-18 22:05:40|3016.1|3007.4|3017.03|3008.33|3018.09|3009.39|3016.1|3007.4|39
1629324350000|2021-08-18 22:05:50|3017.19|3008.49|3016.75|3008.05|3017.73|3009.03|3015.37|3006.67|39
1629324360000|2021-08-18 22:06:00|3016.77|3008.07|3015.62|3006.92|3016.77|3008.07|3015.62|3006.92|35
1629324370000|2021-08-18 22:06:10|3015.61|3006.91|3016.18|3007.48|3017.18|3008.48|3015.61|3006.91|33
1629324380000|2021-08-18 22:06:20|3016.11|3007.41|3015.94|3007.24|3017.79|3009.09|3015.94|3007.24|34
1629324390000|2021-08-18 22:06:30|3015.35|3006.65|3015.47|3006.77|3015.67|3006.97|3015.17|3006.47|31
1629324400000|2021-08-18 22:06:40|3015.53|3006.83|3015.45|3006.75|3015.96|3007.26|3015.02|3006.32|35
1629324410000|2021-08-18 22:06:50|3015.35|3006.65|3015.36|3006.66|3015.96|3007.26|3015.14|3006.44|26
1629324420000|2021-08-18 22:07:00|3015.35|3006.65|3014.95|3006.25|3015.35|3006.65|3013.76|3005.06|30
1629324430000|2021-08-18 22:07:10|3014.88|3006.18|3013.82|3005.12|3015.25|3006.55|3013.68|3004.98|38
1629324440000|2021-08-18 22:07:20|3013.69|3004.99|3012.39|3003.69|3013.76|3005.06|3011.38|3002.68|37
1629324450000|2021-08-18 22:07:30|3011.93|3003.23|3014.57|3005.87|3014.79|3006.09|3011.93|3003.23|38
1629324460000|2021-08-18 22:07:40|3014.43|3005.73|3016.25|3007.55|3017.16|3008.46|3014.43|3005.73|35
1629324470000|2021-08-18 22:07:50|3017.22|3008.52|3019.22|3010.52|3019.69|3010.99|3017.08|3008.38|34
1629324480000|2021-08-18 22:08:00|3018.85|3010.15|3019.08|3010.38|3020.35|3011.65|3017.86|3009.16|34
1629324490000|2021-08-18 22:08:10|3019.53|3010.83|3019.72|3011.02|3019.72|3011.02|3018.58|3009.88|37
1629324500000|2021-08-18 22:08:20|3019.9|3011.2|3020.45|3011.75|3020.69|3011.99|3019.21|3010.51|38
1629324510000|2021-08-18 22:08:30|3020.03|3011.33|3019.7|3011|3020.29|3011.59|3019.55|3010.85|30
1629324520000|2021-08-18 22:08:40|3019.53|3010.83|3020.2|3011.5|3020.53|3011.83|3019.41|3010.71|34
1629324530000|2021-08-18 22:08:50|3019.9|3011.2|3019.48|3010.78|3020.48|3011.78|3019.48|3010.78|35
1629324540000|2021-08-18 22:09:00|3019.46|3010.76|3020.27|3011.57|3020.27|3011.57|3019.35|3010.65|23
1629324550000|2021-08-18 22:09:10|3020.29|3011.59|3020.51|3011.81|3020.51|3011.81|3019.95|3011.25|14
1629324560000|2021-08-18 22:09:20|3020.23|3011.53|3020.62|3011.92|3020.62|3011.92|3019.99|3011.29|19
1629324570000|2021-08-18 22:09:30|3021.24|3012.54|3021.23|3012.53|3021.77|3013.07|3021|3012.3|29
1629324580000|2021-08-18 22:09:40|3021.24|3012.54|3021.48|3012.78|3021.83|3013.13|3021.23|3012.53|33
1629324590000|2021-08-18 22:09:50|3021.3|3012.6|3021.42|3012.72|3022|3013.3|3021.25|3012.55|39
1629324600000|2021-08-18 22:10:00|3021.26|3012.56|3020.89|3012.19|3021.36|3012.66|3020.27|3011.57|28
1629324610000|2021-08-18 22:10:10|3020.91|3012.21|3020.62|3011.92|3020.92|3012.22|3020.55|3011.85|21
1629324620000|2021-08-18 22:10:20|3020.64|3011.94|3020.86|3012.16|3021.13|3012.43|3020.64|3011.94|20
1629324630000|2021-08-18 22:10:30|3020.89|3012.19|3020.64|3011.94|3020.97|3012.27|3020.61|3011.91|9
1629324640000|2021-08-18 22:10:40|3020.63|3011.93|3021.62|3012.92|3021.62|3012.92|3020.63|3011.93|19
1629324650000|2021-08-18 22:10:50|3021.7|3013|3020.87|3012.17|3021.77|3013.07|3020.8|3012.1|25
1629324660000|2021-08-18 22:11:00|3021.05|3012.35|3020.51|3011.81|3021.05|3012.35|3020.24|3011.54|37
1629324670000|2021-08-18 22:11:10|3020.45|3011.75|3021.96|3013.26|3022.19|3013.49|3020.3|3011.6|38
1629324680000|2021-08-18 22:11:20|3022.29|3013.59|3021.06|3012.36|3022.29|3013.59|3020.71|3012.01|34
1629324690000|2021-08-18 22:11:30|3021.09|3012.39|3022.04|3013.34|3022.15|3013.45|3020.82|3012.12|29
1629324700000|2021-08-18 22:11:40|3022.01|3013.31|3022.94|3014.24|3023.04|3014.34|3021.77|3013.07|35
1629324710000|2021-08-18 22:11:50|3023.17|3014.47|3023.17|3014.47|3023.19|3014.49|3022.17|3013.47|24
1629324720000|2021-08-18 22:12:00|3023.22|3014.52|3023.17|3014.47|3023.31|3014.61|3023.09|3014.39|14
1629324730000|2021-08-18 22:12:10|3023.2|3014.5|3024.29|3015.59|3024.29|3015.59|3023.2|3014.5|17
1629324740000|2021-08-18 22:12:20|3024.27|3015.57|3025.22|3016.52|3025.24|3016.54|3023.78|3015.08|28
1629324750000|2021-08-18 22:12:30|3025.18|3016.48|3027.67|3018.97|3027.87|3019.17|3025.02|3016.32|31
1629324760000|2021-08-18 22:12:40|3027.45|3018.75|3027.83|3019.13|3027.93|3019.23|3027|3018.3|29
1629324770000|2021-08-18 22:12:50|3028.07|3019.37|3027.11|3018.41|3028.3|3019.6|3026.26|3017.56|37
1629324780000|2021-08-18 22:13:00|3027.69|3018.99|3028.85|3020.15|3029.18|3020.48|3027.68|3018.98|34
1629324790000|2021-08-18 22:13:10|3028.78|3020.08|3028.5|3019.8|3028.83|3020.13|3027.4|3018.7|35
1629324800000|2021-08-18 22:13:20|3028.65|3019.95|3028.16|3019.46|3028.78|3020.08|3027.7|3019|26
1629324810000|2021-08-18 22:13:30|3027.98|3019.28|3028.51|3019.81|3028.53|3019.83|3027.97|3019.27|17
1629324820000|2021-08-18 22:13:40|3028.2|3019.5|3028.36|3019.66|3029.43|3020.73|3027.91|3019.21|27
1629324830000|2021-08-18 22:13:50|3028.52|3019.82|3029.11|3020.41|3029.35|3020.65|3028.44|3019.74|23
1629324840000|2021-08-18 22:14:00|3029.16|3020.46|3029.21|3020.51|3029.37|3020.67|3028.64|3019.94|21
1629324850000|2021-08-18 22:14:10|3028.7|3020|3029.7|3021|3029.7|3021|3027.29|3018.59|32
1629324860000|2021-08-18 22:14:20|3029.6|3020.9|3030.42|3021.72|3030.42|3021.72|3028.95|3020.25|32
1629324870000|2021-08-18 22:14:30|3029.86|3021.16|3030.3|3021.6|3030.47|3021.77|3029.7|3021|17
1629324880000|2021-08-18 22:14:40|3031.36|3022.66|3030.82|3022.12|3032.23|3023.53|3030.5|3021.8|27
1629324890000|2021-08-18 22:14:50|3030.8|3022.1|3031.2|3022.5|3031.44|3022.74|3030.8|3022.1|6
1629324900000|2021-08-18 22:15:00|3031.93|3023.23|3029.53|3020.83|3031.98|3023.28|3029.28|3020.58|30
1629324910000|2021-08-18 22:15:10|3029.79|3021.09|3028.65|3019.95|3029.96|3021.26|3028.6|3019.9|21
1629324920000|2021-08-18 22:15:20|3028.5|3019.8|3027.01|3018.31|3028.5|3019.8|3027.01|3018.31|15
1629324930000|2021-08-18 22:15:30|3027.48|3018.78|3027.01|3018.31|3027.48|3018.78|3027.01|3018.31|5
1629324940000|2021-08-18 22:15:40|3026.96|3018.26|3026.96|3018.26|3026.96|3018.26|3026.96|3018.26|1
1629324950000|2021-08-18 22:15:50|3027.01|3018.31|3029.5|3020.8|3029.5|3020.8|3027.01|3018.31|8
1629324960000|2021-08-18 22:16:00|3029.42|3020.72|3032.15|3023.45|3032.25|3023.55|3029.42|3020.72|23
1629324970000|2021-08-18 22:16:10|3032.1|3023.4|3033.28|3024.58|3033.31|3024.61|3032.1|3023.4|19
1629324980000|2021-08-18 22:16:20|3032.87|3024.17|3032.87|3024.17|3033.28|3024.58|3031.82|3023.12|36
1629324990000|2021-08-18 22:16:30|3032.83|3024.13|3035.12|3026.42|3035.13|3026.43|3032.78|3024.08|29
1629325000000|2021-08-18 22:16:40|3035.13|3026.43|3037.09|3028.39|3037.09|3028.39|3034.13|3025.43|26
1629325010000|2021-08-18 22:16:50|3036.94|3028.24|3033.88|3025.18|3036.94|3028.24|3033.88|3025.18|25
1629325020000|2021-08-18 22:17:00|3033.66|3024.96|3035.43|3026.73|3035.53|3026.83|3033.62|3024.92|23
1629325030000|2021-08-18 22:17:10|3034.9|3026.2|3032.5|3023.8|3034.9|3026.2|3032.5|3023.8|15
1629325040000|2021-08-18 22:17:20|3032.6|3023.9|3032.56|3023.86|3033.29|3024.59|3032.43|3023.73|19
1629325050000|2021-08-18 22:17:30|3032.38|3023.68|3033.21|3024.51|3033.21|3024.51|3032.33|3023.63|24
1629325060000|2021-08-18 22:17:40|3033.15|3024.45|3032.77|3024.07|3033.32|3024.62|3032.5|3023.8|33
1629325070000|2021-08-18 22:17:50|3032.76|3024.06|3030.53|3021.83|3033.2|3024.5|3030.5|3021.8|39
1629325080000|2021-08-18 22:18:00|3030.58|3021.88|3030.74|3022.04|3031.44|3022.74|3030.57|3021.87|37
1629325090000|2021-08-18 22:18:10|3030.63|3021.93|3030.61|3021.91|3031.29|3022.59|3030.45|3021.75|35
1629325100000|2021-08-18 22:18:20|3030.92|3022.22|3030.57|3021.87|3031.46|3022.76|3030.41|3021.71|33
1629325110000|2021-08-18 22:18:30|3030.59|3021.89|3030.58|3021.88|3031|3022.3|3030.49|3021.79|20
1629325120000|2021-08-18 22:18:40|3030.57|3021.87|3029.46|3020.76|3030.67|3021.97|3029.46|3020.76|30
1629325130000|2021-08-18 22:18:50|3029.47|3020.77|3029.26|3020.56|3029.47|3020.77|3029.2|3020.5|9
1629325140000|2021-08-18 22:19:00|3029.36|3020.66|3030.57|3021.87|3030.79|3022.09|3029.2|3020.5|23
1629325150000|2021-08-18 22:19:10|3030.56|3021.86|3030.64|3021.94|3030.79|3022.09|3029.49|3020.79|35
1629325160000|2021-08-18 22:19:20|3030.41|3021.71|3029.12|3020.42|3030.52|3021.82|3028.95|3020.25|36
1629325170000|2021-08-18 22:19:30|3029.05|3020.35|3029.85|3021.15|3030.48|3021.78|3029.05|3020.35|33
1629325180000|2021-08-18 22:19:40|3029.95|3021.25|3029.95|3021.25|3031.3|3022.6|3029.58|3020.88|37
1629325190000|2021-08-18 22:19:50|3029.93|3021.23|3030.47|3021.77|3030.61|3021.91|3029.63|3020.93|31
1629325200000|2021-08-18 22:20:00|3030.56|3021.86|3029.11|3020.41|3030.56|3021.86|3028.87|3020.17|34
1629325210000|2021-08-18 22:20:10|3028.79|3020.09|3028.75|3020.05|3029.08|3020.38|3027.9|3019.2|37
1629325220000|2021-08-18 22:20:20|3028.65|3019.95|3029.79|3021.09|3030.23|3021.53|3028.65|3019.95|25
1629325230000|2021-08-18 22:20:30|3029.92|3021.22|3029.53|3020.83|3029.97|3021.27|3028.25|3019.55|33
1629325240000|2021-08-18 22:20:40|3029.25|3020.55|3029.12|3020.42|3029.65|3020.95|3028.9|3020.2|31
1629325250000|2021-08-18 22:20:50|3029.01|3020.31|3027.92|3019.22|3029.81|3021.11|3027.09|3018.39|36
1629325260000|2021-08-18 22:21:00|3027.7|3019|3026.41|3017.71|3028.03|3019.33|3026.11|3017.41|31
1629325270000|2021-08-18 22:21:10|3026.43|3017.73|3025.86|3017.16|3026.45|3017.75|3025.8|3017.1|29
1629325280000|2021-08-18 22:21:20|3025.85|3017.15|3025.8|3017.1|3026.17|3017.47|3025.75|3017.05|29
1629325290000|2021-08-18 22:21:30|3025.88|3017.18|3025.86|3017.16|3026.14|3017.44|3025.49|3016.79|16
1629325300000|2021-08-18 22:21:40|3025.9|3017.2|3025.8|3017.1|3026.37|3017.67|3025.52|3016.82|22
1629325310000|2021-08-18 22:21:50|3025.89|3017.19|3025.85|3017.15|3025.98|3017.28|3025.8|3017.1|17
1629325320000|2021-08-18 22:22:00|3025.91|3017.21|3026.67|3017.97|3026.67|3017.97|3025.8|3017.1|18
1629325330000|2021-08-18 22:22:10|3026.74|3018.04|3026.8|3018.1|3026.82|3018.12|3025.72|3017.02|33
1629325340000|2021-08-18 22:22:20|3026.67|3017.97|3026.18|3017.48|3026.72|3018.02|3025.93|3017.23|21
1629325350000|2021-08-18 22:22:30|3026.23|3017.53|3025.8|3017.1|3026.26|3017.56|3025.34|3016.64|28
1629325360000|2021-08-18 22:22:40|3025.63|3016.93|3026.84|3018.14|3027.01|3018.31|3024.45|3015.75|33
1629325370000|2021-08-18 22:22:50|3026.81|3018.11|3026.34|3017.64|3026.81|3018.11|3026.17|3017.47|19
1629325380000|2021-08-18 22:23:00|3026.31|3017.61|3025.49|3016.79|3026.34|3017.64|3025.27|3016.57|26
1629325390000|2021-08-18 22:23:10|3025.58|3016.88|3025.25|3016.55|3025.58|3016.88|3025.02|3016.32|28
1629325400000|2021-08-18 22:23:20|3025.34|3016.64|3024.77|3016.07|3025.34|3016.64|3024.72|3016.02|22
1629325410000|2021-08-18 22:23:30|3024.74|3016.04|3025.31|3016.61|3025.35|3016.65|3024.66|3015.96|29
1629325420000|2021-08-18 22:23:40|3025.89|3017.19|3027.2|3018.5|3027.22|3018.52|3025.89|3017.19|39
1629325430000|2021-08-18 22:23:50|3027.16|3018.46|3027.13|3018.43|3027.27|3018.57|3026.71|3018.01|37
1629325440000|2021-08-18 22:24:00|3027.05|3018.35|3029.17|3020.47|3029.23|3020.53|3026.88|3018.18|36
1629325450000|2021-08-18 22:24:10|3029.16|3020.46|3031.13|3022.43|3031.14|3022.44|3029.04|3020.34|40
1629325460000|2021-08-18 22:24:20|3031.14|3022.44|3033.64|3024.94|3034.15|3025.45|3029.66|3020.96|40
1629325470000|2021-08-18 22:24:30|3033.58|3024.88|3035.2|3026.5|3036.33|3027.63|3033.5|3024.8|39
1629325480000|2021-08-18 22:24:40|3035.7|3027|3039.36|3030.66|3039.57|3030.87|3035.7|3027|36
1629325490000|2021-08-18 22:24:50|3039.14|3030.44|3039.05|3030.35|3039.84|3031.14|3038.57|3029.87|40
1629325500000|2021-08-18 22:25:00|3038.69|3029.99|3036.57|3027.87|3038.8|3030.1|3036.27|3027.57|39
1629325510000|2021-08-18 22:25:10|3036.6|3027.9|3035.52|3026.82|3036.6|3027.9|3035.03|3026.33|38
1629325520000|2021-08-18 22:25:20|3035.08|3026.38|3032.96|3024.26|3035.08|3026.38|3032.69|3023.99|38
1629325530000|2021-08-18 22:25:30|3032.82|3024.12|3033.21|3024.51|3033.29|3024.59|3032.49|3023.79|35
1629325540000|2021-08-18 22:25:40|3033.08|3024.38|3033.38|3024.68|3034.51|3025.81|3032.99|3024.29|38
1629325550000|2021-08-18 22:25:50|3033.36|3024.66|3034.07|3025.37|3034.13|3025.43|3032.5|3023.8|39
1629325560000|2021-08-18 22:26:00|3034.05|3025.35|3033.23|3024.53|3034.05|3025.35|3033.18|3024.48|38
1629325570000|2021-08-18 22:26:10|3033.31|3024.61|3034.56|3025.86|3034.8|3026.1|3032.42|3023.72|40
1629325580000|2021-08-18 22:26:20|3034.62|3025.92|3034.28|3025.58|3034.62|3025.92|3034.26|3025.56|38
1629325590000|2021-08-18 22:26:30|3034.15|3025.45|3035.91|3027.21|3036.02|3027.32|3033.66|3024.96|36
1629325600000|2021-08-18 22:26:40|3035.96|3027.26|3035.01|3026.31|3036.62|3027.92|3034.94|3026.24|37
1629325610000|2021-08-18 22:26:50|3034.98|3026.28|3033.88|3025.18|3035.06|3026.36|3033.56|3024.86|35
1629325620000|2021-08-18 22:27:00|3034.18|3025.48|3033.41|3024.71|3034.43|3025.73|3033.29|3024.59|32
1629325630000|2021-08-18 22:27:10|3033.38|3024.68|3033.36|3024.66|3033.73|3025.03|3033.31|3024.61|24
1629325640000|2021-08-18 22:27:20|3033.19|3024.49|3033.52|3024.82|3033.56|3024.86|3033|3024.3|31
1629325650000|2021-08-18 22:27:30|3033.33|3024.63|3034.54|3025.84|3034.58|3025.88|3033.15|3024.45|34
1629325660000|2021-08-18 22:27:40|3034.51|3025.81|3033.91|3025.21|3034.64|3025.94|3033.64|3024.94|37
1629325670000|2021-08-18 22:27:50|3034.15|3025.45|3036.21|3027.51|3036.3|3027.6|3034.15|3025.45|39
1629325680000|2021-08-18 22:28:00|3036.15|3027.45|3038.91|3030.21|3039.54|3030.84|3036.15|3027.45|39
1629325690000|2021-08-18 22:28:10|3038.98|3030.28|3040.72|3032.02|3040.99|3032.29|3038.57|3029.87|38
1629325700000|2021-08-18 22:28:20|3040.73|3032.03|3040.67|3031.97|3040.92|3032.22|3039.99|3031.29|37
1629325710000|2021-08-18 22:28:30|3040.72|3032.02|3040.19|3031.49|3040.98|3032.28|3040.07|3031.37|35
1629325720000|2021-08-18 22:28:40|3040.24|3031.54|3039.89|3031.19|3040.56|3031.86|3039.73|3031.03|37
1629325730000|2021-08-18 22:28:50|3040|3031.3|3040.02|3031.32|3040.22|3031.52|3039.93|3031.23|31
1629325740000|2021-08-18 22:29:00|3039.97|3031.27|3040.92|3032.22|3040.92|3032.22|3039.61|3030.91|25
1629325750000|2021-08-18 22:29:10|3040.88|3032.18|3040.95|3032.25|3040.95|3032.25|3040.17|3031.47|34
1629325760000|2021-08-18 22:29:20|3040.96|3032.26|3039.56|3030.86|3040.96|3032.26|3038.87|3030.17|36
1629325770000|2021-08-18 22:29:30|3039.52|3030.82|3039.28|3030.58|3039.55|3030.85|3038.78|3030.08|39
1629325780000|2021-08-18 22:29:40|3039.35|3030.65|3039.75|3031.05|3040.14|3031.44|3039.31|3030.61|36
1629325790000|2021-08-18 22:29:50|3039.69|3030.99|3039.22|3030.52|3039.81|3031.11|3038.97|3030.27|37
1629325800000|2021-08-18 22:30:00|3039.21|3030.51|3038.09|3029.39|3039.3|3030.6|3037.5|3028.8|38
1629325810000|2021-08-18 22:30:10|3038.1|3029.4|3037.41|3028.71|3038.89|3030.19|3037.32|3028.62|39
1629325820000|2021-08-18 22:30:20|3037.5|3028.8|3037.87|3029.17|3037.87|3029.17|3037.36|3028.66|35
1629325830000|2021-08-18 22:30:30|3038.04|3029.34|3038.11|3029.41|3038.38|3029.68|3037.78|3029.08|38
1629325840000|2021-08-18 22:30:40|3038.01|3029.31|3036.15|3027.45|3038.02|3029.32|3036.15|3027.45|35
1629325850000|2021-08-18 22:30:50|3036.06|3027.36|3034.93|3026.23|3036.06|3027.36|3034.86|3026.16|36
1629325860000|2021-08-18 22:31:00|3034.9|3026.2|3034.9|3026.2|3035.19|3026.49|3034.81|3026.11|30
1629325870000|2021-08-18 22:31:10|3034.92|3026.22|3036.42|3027.72|3036.92|3028.22|3034.92|3026.22|33
1629325880000|2021-08-18 22:31:20|3036.43|3027.73|3035.1|3026.4|3037.14|3028.44|3035.07|3026.37|36
1629325890000|2021-08-18 22:31:30|3035.15|3026.45|3035.5|3026.8|3035.61|3026.91|3035.06|3026.36|33
1629325900000|2021-08-18 22:31:40|3035.26|3026.56|3034.83|3026.13|3035.26|3026.56|3034.66|3025.96|36
1629325910000|2021-08-18 22:31:50|3034.8|3026.1|3034.49|3025.79|3034.8|3026.1|3034.34|3025.64|38
1629325920000|2021-08-18 22:32:00|3034.52|3025.82|3034.01|3025.31|3035.72|3027.02|3034.01|3025.31|39
1629325930000|2021-08-18 22:32:10|3034.02|3025.32|3032.56|3023.86|3034.02|3025.32|3032.37|3023.67|37
1629325940000|2021-08-18 22:32:20|3032.46|3023.76|3033.78|3025.08|3033.87|3025.17|3032.34|3023.64|33
1629325950000|2021-08-18 22:32:30|3033.69|3024.99|3033.81|3025.11|3034.21|3025.51|3033.66|3024.96|37
1629325960000|2021-08-18 22:32:40|3033.82|3025.12|3033.86|3025.16|3034.49|3025.79|3033.46|3024.76|30
1629325970000|2021-08-18 22:32:50|3033.83|3025.13|3033.59|3024.89|3034.13|3025.43|3033.35|3024.65|33
1629325980000|2021-08-18 22:33:00|3033.58|3024.88|3032.95|3024.25|3033.65|3024.95|3032.95|3024.25|27
1629325990000|2021-08-18 22:33:10|3032.89|3024.19|3032.27|3023.57|3032.89|3024.19|3032.27|3023.57|34
1629326000000|2021-08-18 22:33:20|3032.28|3023.58|3032.37|3023.67|3032.59|3023.89|3031.23|3022.53|30
1629326010000|2021-08-18 22:33:30|3032.64|3023.94|3031.34|3022.64|3032.96|3024.26|3031.34|3022.64|33
1629326020000|2021-08-18 22:33:40|3031.33|3022.63|3031.34|3022.64|3031.36|3022.66|3030.69|3021.99|32
1629326030000|2021-08-18 22:33:50|3031.51|3022.81|3032.92|3024.22|3032.92|3024.22|3031.51|3022.81|31
1629326040000|2021-08-18 22:34:00|3032.89|3024.19|3033.62|3024.92|3033.62|3024.92|3032.4|3023.7|32
1629326050000|2021-08-18 22:34:10|3033.61|3024.91|3033.52|3024.82|3033.76|3025.06|3033.46|3024.76|22
1629326060000|2021-08-18 22:34:20|3033.61|3024.91|3034.92|3026.22|3034.92|3026.22|3033.56|3024.86|30
1629326070000|2021-08-18 22:34:30|3034.91|3026.21|3035.15|3026.45|3035.15|3026.45|3034.47|3025.77|28
1629326080000|2021-08-18 22:34:40|3035.43|3026.73|3036.16|3027.46|3036.38|3027.68|3035.21|3026.51|26
1629326090000|2021-08-18 22:34:50|3036.02|3027.32|3036.26|3027.56|3036.69|3027.99|3035.97|3027.27|33
1629326100000|2021-08-18 22:35:00|3036.34|3027.64|3034.63|3025.93|3036.35|3027.65|3034.58|3025.88|35
1629326110000|2021-08-18 22:35:10|3034.53|3025.83|3031.95|3023.25|3034.86|3026.16|3031.72|3023.02|37
1629326120000|2021-08-18 22:35:20|3031.93|3023.23|3031.59|3022.89|3032.22|3023.52|3031.26|3022.56|36
1629326130000|2021-08-18 22:35:30|3031.57|3022.87|3031.64|3022.94|3031.71|3023.01|3031.53|3022.83|23
1629326140000|2021-08-18 22:35:40|3031.7|3023|3031.6|3022.9|3031.72|3023.02|3031.48|3022.78|21
1629326150000|2021-08-18 22:35:50|3031.59|3022.89|3032.02|3023.32|3032.03|3023.33|3031.52|3022.82|22
1629326160000|2021-08-18 22:36:00|3031.85|3023.15|3031.5|3022.8|3031.89|3023.19|3031.41|3022.71|24
1629326170000|2021-08-18 22:36:10|3031.48|3022.78|3031.02|3022.32|3031.55|3022.85|3031|3022.3|18
1629326180000|2021-08-18 22:36:20|3031.12|3022.42|3029.85|3021.15|3031.23|3022.53|3029.6|3020.9|36
1629326190000|2021-08-18 22:36:30|3029.82|3021.12|3030.22|3021.52|3030.44|3021.74|3029.43|3020.73|33
1629326200000|2021-08-18 22:36:40|3030.27|3021.57|3030.28|3021.58|3030.34|3021.64|3029.65|3020.95|26
1629326210000|2021-08-18 22:36:50|3030.26|3021.56|3031.53|3022.83|3031.53|3022.83|3029.6|3020.9|25
1629326220000|2021-08-18 22:37:00|3031.37|3022.67|3031.09|3022.39|3031.5|3022.8|3031.08|3022.38|29
1629326230000|2021-08-18 22:37:10|3031.1|3022.4|3031.09|3022.39|3031.21|3022.51|3030.94|3022.24|22
1629326240000|2021-08-18 22:37:20|3030.98|3022.28|3031.32|3022.62|3031.76|3023.06|3030.71|3022.01|33
1629326250000|2021-08-18 22:37:30|3031.34|3022.64|3030.95|3022.25|3031.37|3022.67|3030.66|3021.96|34
1629326260000|2021-08-18 22:37:40|3030.98|3022.28|3030.91|3022.21|3031.86|3023.16|3030.82|3022.12|34
1629326270000|2021-08-18 22:37:50|3030.92|3022.22|3032.19|3023.49|3032.19|3023.49|3030.7|3022|36
1629326280000|2021-08-18 22:38:00|3031.96|3023.26|3031.87|3023.17|3032.28|3023.58|3031.7|3023|34
1629326290000|2021-08-18 22:38:10|3031.89|3023.19|3031.79|3023.09|3032.25|3023.55|3031.79|3023.09|37
1629326300000|2021-08-18 22:38:20|3031.81|3023.11|3032.12|3023.42|3032.55|3023.85|3031.38|3022.68|33
1629326310000|2021-08-18 22:38:30|3032.04|3023.34|3032.44|3023.74|3032.76|3024.06|3031.97|3023.27|26
1629326320000|2021-08-18 22:38:40|3032.35|3023.65|3032.03|3023.33|3032.51|3023.81|3031.84|3023.14|21
1629326330000|2021-08-18 22:38:50|3032.06|3023.36|3034.41|3025.71|3034.49|3025.79|3031.97|3023.27|32
1629326340000|2021-08-18 22:39:00|3034.19|3025.49|3033.27|3024.57|3034.19|3025.49|3032.57|3023.87|35
1629326350000|2021-08-18 22:39:10|3033.23|3024.53|3033.05|3024.35|3033.44|3024.74|3032.62|3023.92|35
1629326360000|2021-08-18 22:39:20|3033.02|3024.32|3034.29|3025.59|3034.48|3025.78|3032.74|3024.04|34
1629326370000|2021-08-18 22:39:30|3034|3025.3|3034.2|3025.5|3034.55|3025.85|3033.96|3025.26|34
1629326380000|2021-08-18 22:39:40|3034.04|3025.34|3035.45|3026.75|3035.78|3027.08|3034|3025.3|32
1629326390000|2021-08-18 22:39:50|3035.46|3026.76|3035.45|3026.75|3035.53|3026.83|3034.74|3026.04|37
1629326400000|2021-08-18 22:40:00|3035.46|3026.76|3034.85|3026.15|3035.63|3026.93|3034.85|3026.15|38
1629326410000|2021-08-18 22:40:10|3034.94|3026.24|3032.82|3024.12|3034.94|3026.24|3032.75|3024.05|37
1629326420000|2021-08-18 22:40:20|3032.78|3024.08|3032.78|3024.08|3032.89|3024.19|3032.62|3023.92|35
1629326430000|2021-08-18 22:40:30|3032.8|3024.1|3031.86|3023.16|3032.8|3024.1|3031.82|3023.12|38
1629326440000|2021-08-18 22:40:40|3031.85|3023.15|3031.94|3023.24|3031.94|3023.24|3031.47|3022.77|28
1629326450000|2021-08-18 22:40:50|3031.91|3023.21|3032.28|3023.58|3032.6|3023.9|3031.91|3023.21|22
1629326460000|2021-08-18 22:41:00|3032.34|3023.64|3032.43|3023.73|3032.45|3023.75|3031.79|3023.09|33
1629326470000|2021-08-18 22:41:10|3032.41|3023.71|3031.37|3022.67|3032.45|3023.75|3031.37|3022.67|31
1629326480000|2021-08-18 22:41:20|3031.35|3022.65|3031.27|3022.57|3031.46|3022.76|3030.63|3021.93|24
1629326490000|2021-08-18 22:41:30|3031.44|3022.74|3034|3025.3|3034.43|3025.73|3030.82|3022.12|31
1629326500000|2021-08-18 22:41:40|3033.97|3025.27|3033.09|3024.39|3034.55|3025.85|3032.84|3024.14|30
1629326510000|2021-08-18 22:41:50|3033.07|3024.37|3032.05|3023.35|3033.07|3024.37|3031.72|3023.02|32
1629326520000|2021-08-18 22:42:00|3032.07|3023.37|3032.1|3023.4|3032.41|3023.71|3031.6|3022.9|37
1629326530000|2021-08-18 22:42:10|3032.02|3023.32|3031.83|3023.13|3032.05|3023.35|3030.57|3021.87|38
1629326540000|2021-08-18 22:42:20|3031.7|3023|3030.89|3022.19|3031.82|3023.12|3030.89|3022.19|38
1629326550000|2021-08-18 22:42:30|3030.86|3022.16|3031.22|3022.52|3031.36|3022.66|3030.52|3021.82|39
1629326560000|2021-08-18 22:42:40|3031.15|3022.45|3032.18|3023.48|3032.18|3023.48|3031.11|3022.41|27
1629326570000|2021-08-18 22:42:50|3032.21|3023.51|3033.08|3024.38|3033.37|3024.67|3032.21|3023.51|36
1629326580000|2021-08-18 22:43:00|3033.02|3024.32|3032.83|3024.13|3033.26|3024.56|3032.59|3023.89|34
1629326590000|2021-08-18 22:43:10|3032.92|3024.22|3033.49|3024.79|3033.96|3025.26|3032.82|3024.12|29
1629326600000|2021-08-18 22:43:20|3033.47|3024.77|3033.69|3024.99|3033.77|3025.07|3033.05|3024.35|35
1629326610000|2021-08-18 22:43:30|3033.83|3025.13|3033.29|3024.59|3033.83|3025.13|3033.17|3024.47|29
1629326620000|2021-08-18 22:43:40|3033.3|3024.6|3033.58|3024.88|3033.62|3024.92|3032.66|3023.96|34
1629326630000|2021-08-18 22:43:50|3033.28|3024.58|3036.31|3027.61|3036.31|3027.61|3033.28|3024.58|33
1629326640000|2021-08-18 22:44:00|3036.36|3027.66|3036.87|3028.17|3037.58|3028.88|3036.36|3027.66|35
1629326650000|2021-08-18 22:44:10|3036.69|3027.99|3035.93|3027.23|3037.01|3028.31|3034.74|3026.04|39
1629326660000|2021-08-18 22:44:20|3035.8|3027.1|3035.6|3026.9|3036.5|3027.8|3035.58|3026.88|30
1629326670000|2021-08-18 22:44:30|3035.65|3026.95|3035.87|3027.17|3036.43|3027.73|3035.65|3026.95|23
1629326680000|2021-08-18 22:44:40|3035.84|3027.14|3035.47|3026.77|3035.96|3027.26|3035.15|3026.45|23
1629326690000|2021-08-18 22:44:50|3035.46|3026.76|3035.69|3026.99|3035.69|3026.99|3035.33|3026.63|23
1629326700000|2021-08-18 22:45:00|3035.73|3027.03|3034.63|3025.93|3036.29|3027.59|3034.63|3025.93|36
1629326710000|2021-08-18 22:45:10|3034.48|3025.78|3033.62|3024.92|3034.48|3025.78|3033.62|3024.92|25
1629326720000|2021-08-18 22:45:20|3033.75|3025.05|3033.65|3024.95|3034.48|3025.78|3033.61|3024.91|28
1629326730000|2021-08-18 22:45:30|3033.63|3024.93|3033.63|3024.93|3033.65|3024.95|3033.45|3024.75|28
1629326740000|2021-08-18 22:45:40|3033.58|3024.88|3032.68|3023.98|3033.63|3024.93|3032.61|3023.91|25
1629326750000|2021-08-18 22:45:50|3032.67|3023.97|3032.84|3024.14|3033.53|3024.83|3032.63|3023.93|32
1629326760000|2021-08-18 22:46:00|3032.96|3024.26|3031.92|3023.22|3033.49|3024.79|3031.77|3023.07|31
1629326770000|2021-08-18 22:46:10|3031.9|3023.2|3030.88|3022.18|3032.04|3023.34|3030.72|3022.02|28
1629326780000|2021-08-18 22:46:20|3031.11|3022.41|3030.81|3022.11|3031.26|3022.56|3030.68|3021.98|28
1629326790000|2021-08-18 22:46:30|3030.62|3021.92|3031.32|3022.62|3031.44|3022.74|3030.62|3021.92|35
1629326800000|2021-08-18 22:46:40|3031.4|3022.7|3031.2|3022.5|3031.77|3023.07|3030.55|3021.85|39
1629326810000|2021-08-18 22:46:50|3031.21|3022.51|3031.04|3022.34|3031.26|3022.56|3030.95|3022.25|35
1629326820000|2021-08-18 22:47:00|3031.11|3022.41|3031.33|3022.63|3032.56|3023.86|3030.94|3022.24|37
1629326830000|2021-08-18 22:47:10|3031.32|3022.62|3030.66|3021.96|3031.32|3022.62|3030.39|3021.69|32
1629326840000|2021-08-18 22:47:20|3030.63|3021.93|3030.7|3022|3030.7|3022|3030.53|3021.83|22
1629326850000|2021-08-18 22:47:30|3030.67|3021.97|3031.52|3022.82|3031.59|3022.89|3030.62|3021.92|13
1629326860000|2021-08-18 22:47:40|3031.53|3022.83|3031.67|3022.97|3032.48|3023.78|3031.29|3022.59|22
1629326870000|2021-08-18 22:47:50|3031.83|3023.13|3032.25|3023.55|3032.41|3023.71|3031.79|3023.09|28
1629326880000|2021-08-18 22:48:00|3032.27|3023.57|3031.92|3023.22|3032.27|3023.57|3031.86|3023.16|25
1629326890000|2021-08-18 22:48:10|3031.91|3023.21|3032.47|3023.77|3032.57|3023.87|3031.8|3023.1|23
1629326900000|2021-08-18 22:48:20|3032.17|3023.47|3033.1|3024.4|3033.14|3024.44|3032.15|3023.45|25
1629326910000|2021-08-18 22:48:30|3032.69|3023.99|3032.51|3023.81|3033.01|3024.31|3032.19|3023.49|29
1629326920000|2021-08-18 22:48:40|3032.24|3023.54|3033.2|3024.5|3033.28|3024.58|3032.2|3023.5|33
1629326930000|2021-08-18 22:48:50|3033.34|3024.64|3033.49|3024.79|3034.04|3025.34|3033.18|3024.48|31
1629326940000|2021-08-18 22:49:00|3033.55|3024.85|3033.66|3024.96|3033.85|3025.15|3033.44|3024.74|32
1629326950000|2021-08-18 22:49:10|3033.67|3024.97|3034.68|3025.98|3035.11|3026.41|3033.66|3024.96|34
1629326960000|2021-08-18 22:49:20|3034.36|3025.66|3034.65|3025.95|3034.75|3026.05|3033.95|3025.25|35
1629326970000|2021-08-18 22:49:30|3034.7|3026|3033.51|3024.81|3034.7|3026|3033.33|3024.63|25
1629326980000|2021-08-18 22:49:40|3033.67|3024.97|3033.83|3025.13|3034.33|3025.63|3033.67|3024.97|35
1629326990000|2021-08-18 22:49:50|3033.72|3025.02|3034.2|3025.5|3034.42|3025.72|3033.66|3024.96|36
1629327000000|2021-08-18 22:50:00|3034.22|3025.52|3034.03|3025.33|3034.32|3025.62|3033.99|3025.29|25
1629327010000|2021-08-18 22:50:10|3034.05|3025.35|3033.09|3024.39|3034.05|3025.35|3033.08|3024.38|33
1629327020000|2021-08-18 22:50:20|3033.17|3024.47|3032.69|3023.99|3033.76|3025.06|3032.45|3023.75|33
1629327030000|2021-08-18 22:50:30|3032.58|3023.88|3032|3023.3|3032.58|3023.88|3031.93|3023.23|37
1629327040000|2021-08-18 22:50:40|3031.99|3023.29|3032.61|3023.91|3032.71|3024.01|3031.97|3023.27|39
1629327050000|2021-08-18 22:50:50|3032.59|3023.89|3033.25|3024.55|3033.28|3024.58|3032.27|3023.57|38
1629327060000|2021-08-18 22:51:00|3033.26|3024.56|3032.87|3024.17|3033.28|3024.58|3032.24|3023.54|34
1629327070000|2021-08-18 22:51:10|3032.88|3024.18|3032.67|3023.97|3032.89|3024.19|3032.64|3023.94|18
1629327080000|2021-08-18 22:51:20|3032.54|3023.84|3032.47|3023.77|3032.54|3023.84|3032.35|3023.65|16
1629327090000|2021-08-18 22:51:30|3032.43|3023.73|3032.48|3023.78|3032.85|3024.15|3032.4|3023.7|19
1629327100000|2021-08-18 22:51:40|3032.64|3023.94|3032.52|3023.82|3032.81|3024.11|3032.48|3023.78|25
1629327110000|2021-08-18 22:51:50|3032.55|3023.85|3033.27|3024.57|3033.33|3024.63|3032.49|3023.79|29
1629327120000|2021-08-18 22:52:00|3033.21|3024.51|3033.29|3024.59|3033.29|3024.59|3033.15|3024.45|16
1629327130000|2021-08-18 22:52:10|3033.26|3024.56|3033.49|3024.79|3033.87|3025.17|3033.04|3024.34|31
1629327140000|2021-08-18 22:52:20|3033.45|3024.75|3033.68|3024.98|3033.84|3025.14|3033.39|3024.69|31
1629327150000|2021-08-18 22:52:30|3033.74|3025.04|3034.58|3025.88|3034.58|3025.88|3033.56|3024.86|36
1629327160000|2021-08-18 22:52:40|3034.57|3025.87|3034.88|3026.18|3035.44|3026.74|3034.41|3025.71|32
1629327170000|2021-08-18 22:52:50|3034.83|3026.13|3033.19|3024.49|3035.07|3026.37|3033.08|3024.38|30
1629327180000|2021-08-18 22:53:00|3033.44|3024.74|3033.61|3024.91|3033.89|3025.19|3032.99|3024.29|19
1629327190000|2021-08-18 22:53:10|3033.62|3024.92|3034.26|3025.56|3034.29|3025.59|3033.62|3024.92|14
1629327200000|2021-08-18 22:53:20|3034.29|3025.59|3034.35|3025.65|3034.68|3025.98|3034.11|3025.41|22
1629327210000|2021-08-18 22:53:30|3034.12|3025.42|3034.79|3026.09|3034.88|3026.18|3034.12|3025.42|25
1629327220000|2021-08-18 22:53:40|3034.93|3026.23|3034.72|3026.02|3034.93|3026.23|3034.35|3025.65|32
1629327230000|2021-08-18 22:53:50|3034.62|3025.92|3034.6|3025.9|3034.66|3025.96|3034.34|3025.64|31
1629327240000|2021-08-18 22:54:00|3034.56|3025.86|3034.71|3026.01|3034.9|3026.2|3034.38|3025.68|34
1629327250000|2021-08-18 22:54:10|3034.93|3026.23|3035.14|3026.44|3035.3|3026.6|3034.84|3026.14|33
1629327260000|2021-08-18 22:54:20|3035.12|3026.42|3034.97|3026.27|3035.3|3026.6|3034.71|3026.01|33
1629327270000|2021-08-18 22:54:30|3034.79|3026.09|3034.99|3026.29|3035.21|3026.51|3034.27|3025.57|36
1629327280000|2021-08-18 22:54:40|3034.86|3026.16|3034.85|3026.15|3034.93|3026.23|3034.53|3025.83|31
1629327290000|2021-08-18 22:54:50|3034.79|3026.09|3034.96|3026.26|3035.07|3026.37|3034.66|3025.96|27
1629327300000|2021-08-18 22:55:00|3034.94|3026.24|3034.16|3025.46|3034.99|3026.29|3034.16|3025.46|34
1629327310000|2021-08-18 22:55:10|3034.17|3025.47|3034.99|3026.29|3035.1|3026.4|3034.13|3025.43|32
1629327320000|2021-08-18 22:55:20|3034.91|3026.21|3034.71|3026.01|3035.45|3026.75|3034.54|3025.84|35
1629327330000|2021-08-18 22:55:30|3034.7|3026|3034.7|3026|3035.13|3026.43|3034.56|3025.86|34
1629327340000|2021-08-18 22:55:40|3034.69|3025.99|3036.94|3028.24|3037.07|3028.37|3034.67|3025.97|35
1629327350000|2021-08-18 22:55:50|3036.99|3028.29|3038.26|3029.56|3038.31|3029.61|3036.34|3027.64|37
1629327360000|2021-08-18 22:56:00|3038.31|3029.61|3038.6|3029.9|3038.69|3029.99|3037.86|3029.16|36
1629327370000|2021-08-18 22:56:10|3038.61|3029.91|3038.85|3030.15|3038.9|3030.2|3038.53|3029.83|33
1629327380000|2021-08-18 22:56:20|3038.86|3030.16|3037.82|3029.12|3039.04|3030.34|3037.4|3028.7|35
1629327390000|2021-08-18 22:56:30|3037.89|3029.19|3038.94|3030.24|3038.94|3030.24|3037.89|3029.19|33
1629327400000|2021-08-18 22:56:40|3038.95|3030.25|3039.36|3030.66|3039.36|3030.66|3038.92|3030.22|15
1629327410000|2021-08-18 22:56:50|3039.24|3030.54|3039.14|3030.44|3039.62|3030.92|3039.14|3030.44|28
1629327420000|2021-08-18 22:57:00|3039.11|3030.41|3039.54|3030.84|3039.63|3030.93|3039.11|3030.41|32
1629327430000|2021-08-18 22:57:10|3039.67|3030.97|3038.18|3029.48|3039.67|3030.97|3038.18|3029.48|34
1629327440000|2021-08-18 22:57:20|3038.34|3029.64|3038.43|3029.73|3038.7|3030|3038.14|3029.44|37
1629327450000|2021-08-18 22:57:30|3038.45|3029.75|3038.79|3030.09|3038.84|3030.14|3038.36|3029.66|34
1629327460000|2021-08-18 22:57:40|3038.82|3030.12|3039.06|3030.36|3039.4|3030.7|3038.82|3030.12|35
1629327470000|2021-08-18 22:57:50|3039.14|3030.44|3040.24|3031.54|3040.28|3031.58|3038.88|3030.18|32
1629327480000|2021-08-18 22:58:00|3040.26|3031.56|3042.42|3033.72|3042.42|3033.72|3040.24|3031.54|23
1629327490000|2021-08-18 22:58:10|3042.39|3033.69|3042.45|3033.75|3042.48|3033.78|3042|3033.3|27
1629327500000|2021-08-18 22:58:20|3042.56|3033.86|3042.53|3033.83|3042.79|3034.09|3042.28|3033.58|27
1629327510000|2021-08-18 22:58:30|3042.54|3033.84|3043.15|3034.45|3043.15|3034.45|3042.26|3033.56|37
1629327520000|2021-08-18 22:58:40|3043.16|3034.46|3043.47|3034.77|3043.57|3034.87|3042.95|3034.25|19
1629327530000|2021-08-18 22:58:50|3043.54|3034.84|3043.65|3034.95|3043.65|3034.95|3043.36|3034.66|34
1629327540000|2021-08-18 22:59:00|3043.67|3034.97|3041.25|3032.55|3043.69|3034.99|3041.17|3032.47|35
1629327550000|2021-08-18 22:59:10|3041.31|3032.61|3043.37|3034.67|3043.42|3034.72|3041.31|3032.61|39
1629327560000|2021-08-18 22:59:20|3043.44|3034.74|3043.54|3034.84|3044.45|3035.75|3043.39|3034.69|35
1629327570000|2021-08-18 22:59:30|3043.55|3034.85|3044.09|3035.39|3044.09|3035.39|3042.73|3034.03|34
1629327580000|2021-08-18 22:59:40|3044.08|3035.38|3046.45|3037.75|3046.9|3038.2|3044.08|3035.38|35
1629327590000|2021-08-18 22:59:50|3046.36|3037.66|3044.14|3035.44|3046.52|3037.82|3043.89|3035.19|34
1629327600000|2021-08-18 23:00:00|3044.02|3035.32|3044.04|3035.34|3044.21|3035.51|3043.68|3034.98|34
1629327610000|2021-08-18 23:00:10|3043.95|3035.25|3043.19|3034.49|3044.12|3035.42|3042.7|3034|32
1629327620000|2021-08-18 23:00:20|3043.14|3034.44|3042.27|3033.57|3043.37|3034.67|3041.74|3033.04|35
1629327630000|2021-08-18 23:00:30|3042.28|3033.58|3042.17|3033.47|3042.53|3033.83|3041.73|3033.03|38
1629327640000|2021-08-18 23:00:40|3042.23|3033.53|3043.89|3035.19|3044.1|3035.4|3041.79|3033.09|38
1629327650000|2021-08-18 23:00:50|3043.9|3035.2|3044.78|3036.08|3045.66|3036.96|3043.23|3034.53|32
1629327660000|2021-08-18 23:01:00|3044.64|3035.94|3044.15|3035.45|3044.64|3035.94|3043.95|3035.25|35
1629327670000|2021-08-18 23:01:10|3044.06|3035.36|3043.55|3034.85|3044.16|3035.46|3043.27|3034.57|30
1629327680000|2021-08-18 23:01:20|3043.54|3034.84|3044.48|3035.78|3044.54|3035.84|3043.54|3034.84|34
1629327690000|2021-08-18 23:01:30|3044.45|3035.75|3047.15|3038.45|3047.15|3038.45|3044.45|3035.75|36
1629327700000|2021-08-18 23:01:40|3047.21|3038.51|3047.24|3038.54|3047.33|3038.63|3046.8|3038.1|27
1629327710000|2021-08-18 23:01:50|3047.25|3038.55|3047.28|3038.58|3047.29|3038.59|3047.08|3038.38|27
1629327720000|2021-08-18 23:02:00|3047.27|3038.57|3046.05|3037.35|3047.32|3038.62|3046.05|3037.35|22
1629327730000|2021-08-18 23:02:10|3045.95|3037.25|3047.86|3039.16|3047.97|3039.27|3045.95|3037.25|38
1629327740000|2021-08-18 23:02:20|3047.87|3039.17|3047.65|3038.95|3048.19|3039.49|3047.45|3038.75|31
1629327750000|2021-08-18 23:02:30|3047.64|3038.94|3047.61|3038.91|3047.84|3039.14|3047.27|3038.57|38
1629327760000|2021-08-18 23:02:40|3047.56|3038.86|3047.91|3039.21|3048.89|3040.19|3047.44|3038.74|31
1629327770000|2021-08-18 23:02:50|3047.83|3039.13|3048.2|3039.5|3048.33|3039.63|3047.61|3038.91|32
1629327780000|2021-08-18 23:03:00|3048.13|3039.43|3048.62|3039.92|3048.88|3040.18|3047.74|3039.04|35
1629327790000|2021-08-18 23:03:10|3048.49|3039.79|3047.86|3039.16|3048.68|3039.98|3047.57|3038.87|35
1629327800000|2021-08-18 23:03:20|3047.91|3039.21|3048.43|3039.73|3048.57|3039.87|3047.87|3039.17|31
1629327810000|2021-08-18 23:03:30|3048.52|3039.82|3049.49|3040.79|3049.49|3040.79|3048.52|3039.82|22
1629327820000|2021-08-18 23:03:40|3049.18|3040.48|3049.44|3040.74|3049.5|3040.8|3049.18|3040.48|28
1629327830000|2021-08-18 23:03:50|3049.41|3040.71|3049.45|3040.75|3049.45|3040.75|3049.28|3040.58|13
1629327840000|2021-08-18 23:04:00|3049.46|3040.76|3049.24|3040.54|3049.71|3041.01|3048.75|3040.05|32
1629327850000|2021-08-18 23:04:10|3049.29|3040.59|3050.21|3041.51|3050.21|3041.51|3049.25|3040.55|33
1629327860000|2021-08-18 23:04:20|3050.25|3041.55|3052.46|3043.76|3052.48|3043.78|3050.25|3041.55|26
1629327870000|2021-08-18 23:04:30|3052.45|3043.75|3052.36|3043.66|3052.49|3043.79|3051.57|3042.87|30
1629327880000|2021-08-18 23:04:40|3052.42|3043.72|3052.21|3043.51|3052.52|3043.82|3051.55|3042.85|39
1629327890000|2021-08-18 23:04:50|3052.55|3043.85|3052.56|3043.86|3052.93|3044.23|3051.84|3043.14|37
1629327900000|2021-08-18 23:05:00|3052.63|3043.93|3051.01|3042.31|3052.75|3044.05|3050.84|3042.14|37
1629327910000|2021-08-18 23:05:10|3050.97|3042.27|3051.39|3042.69|3051.39|3042.69|3050.31|3041.61|39
1629327920000|2021-08-18 23:05:20|3051.18|3042.48|3051.25|3042.55|3051.4|3042.7|3050.66|3041.96|32
1629327930000|2021-08-18 23:05:30|3051.39|3042.69|3052.17|3043.47|3052.32|3043.62|3051.13|3042.43|36
1629327940000|2021-08-18 23:05:40|3052.2|3043.5|3051.56|3042.86|3052.2|3043.5|3051.4|3042.7|38
1629327950000|2021-08-18 23:05:50|3051.58|3042.88|3052.36|3043.66|3052.36|3043.66|3051.57|3042.87|28
1629327960000|2021-08-18 23:06:00|3052.31|3043.61|3053.47|3044.77|3053.59|3044.89|3052.27|3043.57|31
1629327970000|2021-08-18 23:06:10|3053.35|3044.65|3053.76|3045.06|3053.76|3045.06|3053.21|3044.51|31
1629327980000|2021-08-18 23:06:20|3053.78|3045.08|3053.96|3045.26|3053.96|3045.26|3053.63|3044.93|31
1629327990000|2021-08-18 23:06:30|3053.97|3045.27|3054.37|3045.67|3054.5|3045.8|3053.93|3045.23|39
1629328000000|2021-08-18 23:06:40|3054.46|3045.76|3054.44|3045.74|3054.91|3046.21|3054.2|3045.5|33
1629328010000|2021-08-18 23:06:50|3054.43|3045.73|3054.05|3045.35|3054.68|3045.98|3054.01|3045.31|25
1629328020000|2021-08-18 23:07:00|3054.41|3045.71|3054.43|3045.73|3054.88|3046.18|3054.1|3045.4|24
1629328030000|2021-08-18 23:07:10|3054.47|3045.77|3054.5|3045.8|3054.64|3045.94|3054.35|3045.65|31
1629328040000|2021-08-18 23:07:20|3054.54|3045.84|3054.34|3045.64|3054.68|3045.98|3054.16|3045.46|35
1629328050000|2021-08-18 23:07:30|3054.43|3045.73|3054.65|3045.95|3054.91|3046.21|3054.09|3045.39|34
1629328060000|2021-08-18 23:07:40|3054.66|3045.96|3053.78|3045.08|3054.99|3046.29|3053.5|3044.8|36
1629328070000|2021-08-18 23:07:50|3053.76|3045.06|3054.28|3045.58|3054.43|3045.73|3053.35|3044.65|37
1629328080000|2021-08-18 23:08:00|3054.45|3045.75|3054.66|3045.96|3054.84|3046.14|3054.26|3045.56|34
1629328090000|2021-08-18 23:08:10|3054.84|3046.14|3053.72|3045.02|3054.84|3046.14|3053.72|3045.02|37
1629328100000|2021-08-18 23:08:20|3053.75|3045.05|3053.22|3044.52|3053.85|3045.15|3053.22|3044.52|34
1629328110000|2021-08-18 23:08:30|3052.85|3044.15|3052.26|3043.56|3052.93|3044.23|3052|3043.3|35
1629328120000|2021-08-18 23:08:40|3052.24|3043.54|3052.16|3043.46|3052.28|3043.58|3051.94|3043.24|30
1629328130000|2021-08-18 23:08:50|3052.15|3043.45|3052.5|3043.8|3052.77|3044.07|3052.15|3043.45|38
1629328140000|2021-08-18 23:09:00|3052.48|3043.78|3053.44|3044.74|3053.76|3045.06|3052.27|3043.57|38
1629328150000|2021-08-18 23:09:10|3053.45|3044.75|3053.91|3045.21|3053.91|3045.21|3053.45|3044.75|28
1629328160000|2021-08-18 23:09:20|3053.86|3045.16|3052.02|3043.32|3053.93|3045.23|3051.72|3043.02|37
1629328170000|2021-08-18 23:09:30|3051.89|3043.19|3052.41|3043.71|3052.78|3044.08|3051.83|3043.13|28
1629328180000|2021-08-18 23:09:40|3052.42|3043.72|3048.92|3040.22|3052.71|3044.01|3048.54|3039.84|36
1629328190000|2021-08-18 23:09:50|3048.93|3040.23|3051.76|3043.06|3051.76|3043.06|3048.93|3040.23|36
1629328200000|2021-08-18 23:10:00|3051.29|3042.59|3050.69|3041.99|3051.62|3042.92|3050.64|3041.94|24
1629328210000|2021-08-18 23:10:10|3050.68|3041.98|3049.51|3040.81|3051.41|3042.71|3049.51|3040.81|31
1629328220000|2021-08-18 23:10:20|3049.35|3040.65|3048.56|3039.86|3049.35|3040.65|3048.48|3039.78|37
1629328230000|2021-08-18 23:10:30|3048.55|3039.85|3048.93|3040.23|3048.93|3040.23|3047.97|3039.27|32
1629328240000|2021-08-18 23:10:40|3049.07|3040.37|3048.9|3040.2|3049.08|3040.38|3048.66|3039.96|34
1629328250000|2021-08-18 23:10:50|3048.86|3040.16|3048.81|3040.11|3049.05|3040.35|3048.7|3040|29
1629328260000|2021-08-18 23:11:00|3048.8|3040.1|3048.44|3039.74|3049.11|3040.41|3048.26|3039.56|31
1629328270000|2021-08-18 23:11:10|3048.46|3039.76|3048.27|3039.57|3048.46|3039.76|3048.15|3039.45|33
1629328280000|2021-08-18 23:11:20|3048.26|3039.56|3049.6|3040.9|3049.62|3040.92|3048|3039.3|32
1629328290000|2021-08-18 23:11:30|3049.58|3040.88|3049.2|3040.5|3049.93|3041.23|3048.96|3040.26|39
1629328300000|2021-08-18 23:11:40|3049.25|3040.55|3047.54|3038.84|3049.27|3040.57|3047.07|3038.37|39
1629328310000|2021-08-18 23:11:50|3047.61|3038.91|3047.88|3039.18|3048.1|3039.4|3046.99|3038.29|39
1629328320000|2021-08-18 23:12:00|3048.01|3039.31|3048.3|3039.6|3048.97|3040.27|3047.62|3038.92|39
1629328330000|2021-08-18 23:12:10|3048.34|3039.64|3048.6|3039.9|3048.6|3039.9|3047.81|3039.11|39
1629328340000|2021-08-18 23:12:20|3048.62|3039.92|3049.18|3040.48|3049.2|3040.5|3048.4|3039.7|34
1629328350000|2021-08-18 23:12:30|3049.03|3040.33|3048.38|3039.68|3049.16|3040.46|3048.21|3039.51|40
1629328360000|2021-08-18 23:12:40|3048.54|3039.84|3049.96|3041.26|3050.37|3041.67|3048.54|3039.84|35
1629328370000|2021-08-18 23:12:50|3050.02|3041.32|3050.42|3041.72|3050.56|3041.86|3049.73|3041.03|38
1629328380000|2021-08-18 23:13:00|3050.28|3041.58|3051.51|3042.81|3051.51|3042.81|3049.38|3040.68|37
1629328390000|2021-08-18 23:13:10|3051.57|3042.87|3052.86|3044.16|3053.05|3044.35|3051.24|3042.54|35
1629328400000|2021-08-18 23:13:20|3053.15|3044.45|3052.75|3044.05|3053.38|3044.68|3052.03|3043.33|38
1629328410000|2021-08-18 23:13:30|3052.7|3044|3052.2|3043.5|3052.87|3044.17|3052.18|3043.48|35
1629328420000|2021-08-18 23:13:40|3052.24|3043.54|3052.2|3043.5|3053.03|3044.33|3052.01|3043.31|35
1629328430000|2021-08-18 23:13:50|3052.25|3043.55|3053.2|3044.5|3053.35|3044.65|3052.16|3043.46|37
1629328440000|2021-08-18 23:14:00|3053.37|3044.67|3053.35|3044.65|3053.58|3044.88|3052.62|3043.92|26
1629328450000|2021-08-18 23:14:10|3053.54|3044.84|3053.51|3044.81|3053.54|3044.84|3052.72|3044.02|16
1629328460000|2021-08-18 23:14:20|3053.52|3044.82|3053.93|3045.23|3053.93|3045.23|3053.29|3044.59|10
1629328470000|2021-08-18 23:14:30|3053.81|3045.11|3053.61|3044.91|3054.11|3045.41|3053.61|3044.91|28
1629328480000|2021-08-18 23:14:40|3053.58|3044.88|3054.06|3045.36|3054.06|3045.36|3053.36|3044.66|16
1629328490000|2021-08-18 23:14:50|3054.1|3045.4|3054|3045.3|3054.16|3045.46|3053.92|3045.22|19
1629328500000|2021-08-18 23:15:00|3054.02|3045.32|3054.09|3045.39|3054.16|3045.46|3053.92|3045.22|35
1629328510000|2021-08-18 23:15:10|3054.06|3045.36|3053.75|3045.05|3054.06|3045.36|3053.25|3044.55|38
1629328520000|2021-08-18 23:15:20|3053.69|3044.99|3053.65|3044.95|3053.88|3045.18|3053.5|3044.8|35
1629328530000|2021-08-18 23:15:30|3053.55|3044.85|3051.94|3043.24|3053.55|3044.85|3051.94|3043.24|36
1629328540000|2021-08-18 23:15:40|3051.9|3043.2|3050.36|3041.66|3052.01|3043.31|3050.36|3041.66|35
1629328550000|2021-08-18 23:15:50|3050.33|3041.63|3049.96|3041.26|3050.33|3041.63|3049.3|3040.6|39
1629328560000|2021-08-18 23:16:00|3049.87|3041.17|3049.93|3041.23|3050.75|3042.05|3049.79|3041.09|36
1629328570000|2021-08-18 23:16:10|3049.94|3041.24|3049.59|3040.89|3050.01|3041.31|3049.38|3040.68|35
1629328580000|2021-08-18 23:16:20|3049.42|3040.72|3049.68|3040.98|3049.68|3040.98|3048.62|3039.92|36
1629328590000|2021-08-18 23:16:30|3049.59|3040.89|3050.81|3042.11|3051.1|3042.4|3049.48|3040.78|39
1629328600000|2021-08-18 23:16:40|3050.8|3042.1|3052.03|3043.33|3052.03|3043.33|3050.8|3042.1|33
1629328610000|2021-08-18 23:16:50|3052.04|3043.34|3052.12|3043.42|3052.31|3043.61|3051.98|3043.28|28
1629328620000|2021-08-18 23:17:00|3052.13|3043.43|3052.35|3043.65|3052.47|3043.77|3051.94|3043.24|15
1629328630000|2021-08-18 23:17:10|3052.37|3043.67|3052.11|3043.41|3052.37|3043.67|3051.86|3043.16|24
1629328640000|2021-08-18 23:17:20|3052.13|3043.43|3052.36|3043.66|3052.7|3044|3052.01|3043.31|23
1629328650000|2021-08-18 23:17:30|3052.31|3043.61|3052.33|3043.63|3052.84|3044.14|3052.31|3043.61|36
1629328660000|2021-08-18 23:17:40|3052.42|3043.72|3050.53|3041.83|3052.45|3043.75|3050.53|3041.83|37
1629328670000|2021-08-18 23:17:50|3050.47|3041.77|3050.79|3042.09|3050.81|3042.11|3050.45|3041.75|31
1629328680000|2021-08-18 23:18:00|3051.08|3042.38|3051.98|3043.28|3052.49|3043.79|3051.07|3042.37|36
1629328690000|2021-08-18 23:18:10|3051.96|3043.26|3052.23|3043.53|3052.41|3043.71|3051.77|3043.07|33
1629328700000|2021-08-18 23:18:20|3052.24|3043.54|3052.01|3043.31|3052.25|3043.55|3051.75|3043.05|33
1629328710000|2021-08-18 23:18:30|3051.97|3043.27|3052.45|3043.75|3052.86|3044.16|3051.57|3042.87|37
1629328720000|2021-08-18 23:18:40|3052.49|3043.79|3052.32|3043.62|3052.83|3044.13|3052.16|3043.46|35
1629328730000|2021-08-18 23:18:50|3052.51|3043.81|3052.67|3043.97|3052.91|3044.21|3052.15|3043.45|37
1629328740000|2021-08-18 23:19:00|3052.66|3043.96|3050.71|3042.01|3052.66|3043.96|3050.67|3041.97|29
1629328750000|2021-08-18 23:19:10|3050.69|3041.99|3052.83|3044.13|3052.83|3044.13|3050.69|3041.99|28
1629328760000|2021-08-18 23:19:20|3052.89|3044.19|3053|3044.3|3053.42|3044.72|3052.72|3044.02|29
1629328770000|2021-08-18 23:19:30|3053.12|3044.42|3053.39|3044.69|3053.52|3044.82|3053.12|3044.42|20
1629328780000|2021-08-18 23:19:40|3053.41|3044.71|3054.28|3045.58|3054.85|3046.15|3053.41|3044.71|22
1629328790000|2021-08-18 23:19:50|3054.29|3045.59|3054.47|3045.77|3054.53|3045.83|3054.28|3045.58|34
1629328800000|2021-08-18 23:20:00|3054.46|3045.76|3053.67|3044.97|3054.48|3045.78|3053.45|3044.75|36
1629328810000|2021-08-18 23:20:10|3053.64|3044.94|3052.63|3043.93|3053.64|3044.94|3051.76|3043.06|40
1629328820000|2021-08-18 23:20:20|3052.52|3043.82|3053.4|3044.7|3053.52|3044.82|3052.52|3043.82|38
1629328830000|2021-08-18 23:20:30|3053.32|3044.62|3053.48|3044.78|3053.66|3044.96|3053.28|3044.58|34
1629328840000|2021-08-18 23:20:40|3053.57|3044.87|3053.03|3044.33|3053.7|3045|3053.03|3044.33|37
1629328850000|2021-08-18 23:20:50|3052.94|3044.24|3053.37|3044.67|3053.49|3044.79|3052.59|3043.89|36
1629328860000|2021-08-18 23:21:00|3053.44|3044.74|3053.43|3044.73|3053.74|3045.04|3053.13|3044.43|37
1629328870000|2021-08-18 23:21:10|3053.37|3044.67|3053.3|3044.6|3054.16|3045.46|3053.03|3044.33|38
1629328880000|2021-08-18 23:21:20|3053.44|3044.74|3052.96|3044.26|3053.44|3044.74|3052.96|3044.26|35
1629328890000|2021-08-18 23:21:30|3052.98|3044.28|3052.9|3044.2|3053|3044.3|3052.39|3043.69|34
1629328900000|2021-08-18 23:21:40|3052.88|3044.18|3052.84|3044.14|3053.54|3044.84|3052.77|3044.07|33
1629328910000|2021-08-18 23:21:50|3052.81|3044.11|3052.9|3044.2|3053.08|3044.38|3052.76|3044.06|17
1629328920000|2021-08-18 23:22:00|3052.89|3044.19|3053.42|3044.72|3053.44|3044.74|3052.89|3044.19|16
1629328930000|2021-08-18 23:22:10|3053.46|3044.76|3053.27|3044.57|3053.55|3044.85|3053.16|3044.46|29
1629328940000|2021-08-18 23:22:20|3053.25|3044.55|3053.07|3044.37|3053.28|3044.58|3053.06|3044.36|22
1629328950000|2021-08-18 23:22:30|3053.1|3044.4|3052.92|3044.22|3053.25|3044.55|3052.65|3043.95|22
1629328960000|2021-08-18 23:22:40|3052.99|3044.29|3053.18|3044.48|3053.18|3044.48|3052.97|3044.27|8
1629328970000|2021-08-18 23:22:50|3053.17|3044.47|3053.18|3044.48|3053.18|3044.48|3052.82|3044.12|23
1629328980000|2021-08-18 23:23:00|3053.24|3044.54|3053.44|3044.74|3053.44|3044.74|3053.18|3044.48|12
1629328990000|2021-08-18 23:23:10|3053.41|3044.71|3053.62|3044.92|3053.62|3044.92|3053.41|3044.71|11
1629329000000|2021-08-18 23:23:20|3053.58|3044.88|3052.98|3044.28|3053.63|3044.93|3052.85|3044.15|34
1629329010000|2021-08-18 23:23:30|3052.84|3044.14|3052.34|3043.64|3052.87|3044.17|3052.34|3043.64|38
1629329020000|2021-08-18 23:23:40|3052.36|3043.66|3052.61|3043.91|3052.61|3043.91|3052.1|3043.4|28
1629329030000|2021-08-18 23:23:50|3052.58|3043.88|3053.55|3044.85|3053.55|3044.85|3052.56|3043.86|38
1629329040000|2021-08-18 23:24:00|3053.53|3044.83|3054.15|3045.45|3054.15|3045.45|3053.53|3044.83|24
1629329050000|2021-08-18 23:24:10|3054.16|3045.46|3054.16|3045.46|3054.16|3045.46|3053.71|3045.01|11
1629329060000|2021-08-18 23:24:20|3054.15|3045.45|3054.13|3045.43|3054.15|3045.45|3053.91|3045.21|6
1629329070000|2021-08-18 23:24:30|3054.17|3045.47|3054.22|3045.52|3054.22|3045.52|3053.99|3045.29|8
1629329080000|2021-08-18 23:24:40|3054.21|3045.51|3054.22|3045.52|3054.22|3045.52|3054.19|3045.49|7
1629329090000|2021-08-18 23:24:50|3054.2|3045.5|3054.06|3045.36|3054.2|3045.5|3054.04|3045.34|9
1629329100000|2021-08-18 23:25:00|3054.04|3045.34|3054.01|3045.31|3054.61|3045.91|3053.98|3045.28|30
1629329110000|2021-08-18 23:25:10|3054.02|3045.32|3054.14|3045.44|3054.42|3045.72|3053.98|3045.28|35
1629329120000|2021-08-18 23:25:20|3054.21|3045.51|3054.47|3045.77|3054.64|3045.94|3054.01|3045.31|37
1629329130000|2021-08-18 23:25:30|3054.55|3045.85|3054.5|3045.8|3054.63|3045.93|3054.25|3045.55|34
1629329140000|2021-08-18 23:25:40|3054.49|3045.79|3054.5|3045.8|3054.62|3045.92|3054.27|3045.57|34
1629329150000|2021-08-18 23:25:50|3054.59|3045.89|3054.58|3045.88|3054.77|3046.07|3054.45|3045.75|34
1629329160000|2021-08-18 23:26:00|3054.56|3045.86|3054.75|3046.05|3055.02|3046.32|3054.48|3045.78|38
1629329170000|2021-08-18 23:26:10|3054.77|3046.07|3054.4|3045.7|3054.81|3046.11|3054.38|3045.68|35
1629329180000|2021-08-18 23:26:20|3054.52|3045.82|3054.31|3045.61|3054.52|3045.82|3054.11|3045.41|39
1629329190000|2021-08-18 23:26:30|3054.34|3045.64|3054.17|3045.47|3054.41|3045.71|3054.1|3045.4|32
1629329200000|2021-08-18 23:26:40|3054.18|3045.48|3054.2|3045.5|3054.31|3045.61|3054.1|3045.4|36
1629329210000|2021-08-18 23:26:50|3054.24|3045.54|3054.18|3045.48|3054.24|3045.54|3054.05|3045.35|38
1629329220000|2021-08-18 23:27:00|3054.12|3045.42|3052.74|3044.04|3054.2|3045.5|3052.68|3043.98|36
1629329230000|2021-08-18 23:27:10|3052.66|3043.96|3052.53|3043.83|3052.66|3043.96|3052.37|3043.67|17
1629329240000|2021-08-18 23:27:20|3052.64|3043.94|3051.71|3043.01|3052.67|3043.97|3051.63|3042.93|23
1629329250000|2021-08-18 23:27:30|3051.7|3043|3048.79|3040.09|3051.7|3043|3048.79|3040.09|34
1629329260000|2021-08-18 23:27:40|3048.78|3040.08|3048.82|3040.12|3048.82|3040.12|3047.93|3039.23|32
1629329270000|2021-08-18 23:27:50|3048.7|3040|3050.05|3041.35|3050.05|3041.35|3048.7|3040|35
1629329280000|2021-08-18 23:28:00|3050.43|3041.73|3051.38|3042.68|3051.5|3042.8|3050.29|3041.59|33
1629329290000|2021-08-18 23:28:10|3051.43|3042.73|3051.13|3042.43|3051.56|3042.86|3050.86|3042.16|36
1629329300000|2021-08-18 23:28:20|3051.22|3042.52|3053.27|3044.57|3053.34|3044.64|3051.1|3042.4|37
1629329310000|2021-08-18 23:28:30|3052.78|3044.08|3054.1|3045.4|3054.1|3045.4|3052.78|3044.08|37
1629329320000|2021-08-18 23:28:40|3054.13|3045.43|3055|3046.3|3055.2|3046.5|3054.07|3045.37|30
1629329330000|2021-08-18 23:28:50|3054.89|3046.19|3055.05|3046.35|3055.76|3047.06|3054.61|3045.91|37
1629329340000|2021-08-18 23:29:00|3055.11|3046.41|3055.93|3047.23|3056.1|3047.4|3054.9|3046.2|34
1629329350000|2021-08-18 23:29:10|3055.97|3047.27|3056.56|3047.86|3057.01|3048.31|3055.87|3047.17|36
1629329360000|2021-08-18 23:29:20|3056.82|3048.12|3056.64|3047.94|3056.82|3048.12|3055.91|3047.21|39
1629329370000|2021-08-18 23:29:30|3056.56|3047.86|3057.23|3048.53|3057.23|3048.53|3056.34|3047.64|36
1629329380000|2021-08-18 23:29:40|3057.16|3048.46|3057.35|3048.65|3058.21|3049.51|3056.47|3047.77|36
1629329390000|2021-08-18 23:29:50|3057.4|3048.7|3057.12|3048.42|3057.42|3048.72|3056.46|3047.76|37
1629329400000|2021-08-18 23:30:00|3057.31|3048.61|3057.25|3048.55|3058.01|3049.31|3056.4|3047.7|38
1629329410000|2021-08-18 23:30:10|3057.24|3048.54|3057.36|3048.66|3057.64|3048.94|3056.89|3048.19|36
1629329420000|2021-08-18 23:30:20|3057.29|3048.59|3055.87|3047.17|3057.63|3048.93|3055.87|3047.17|35
1629329430000|2021-08-18 23:30:30|3055.48|3046.78|3053.34|3044.64|3055.5|3046.8|3053.34|3044.64|37
1629329440000|2021-08-18 23:30:40|3053.29|3044.59|3054.17|3045.47|3054.22|3045.52|3053.03|3044.33|32
1629329450000|2021-08-18 23:30:50|3054.09|3045.39|3056|3047.3|3056|3047.3|3054.09|3045.39|32
1629329460000|2021-08-18 23:31:00|3055.97|3047.27|3056.05|3047.35|3056.29|3047.59|3055.4|3046.7|32
1629329470000|2021-08-18 23:31:10|3056.02|3047.32|3054.77|3046.07|3056.09|3047.39|3054.34|3045.64|33
1629329480000|2021-08-18 23:31:20|3054.84|3046.14|3055.79|3047.09|3055.79|3047.09|3054.81|3046.11|34
1629329490000|2021-08-18 23:31:30|3056.08|3047.38|3056.53|3047.83|3056.53|3047.83|3055.49|3046.79|39
1629329500000|2021-08-18 23:31:40|3056.55|3047.85|3056.64|3047.94|3056.83|3048.13|3056.31|3047.61|39
1629329510000|2021-08-18 23:31:50|3056.59|3047.89|3056.78|3048.08|3056.92|3048.22|3056.46|3047.76|36
1629329520000|2021-08-18 23:32:00|3056.85|3048.15|3054.7|3046|3056.85|3048.15|3054.08|3045.38|40
1629329530000|2021-08-18 23:32:10|3054.78|3046.08|3058.27|3049.57|3058.42|3049.72|3054.78|3046.08|38
1629329540000|2021-08-18 23:32:20|3058.19|3049.49|3057.95|3049.25|3058.55|3049.85|3057.95|3049.25|39
1629329550000|2021-08-18 23:32:30|3058.16|3049.46|3059.45|3050.75|3059.69|3050.99|3057.98|3049.28|36
1629329560000|2021-08-18 23:32:40|3059.44|3050.74|3061.57|3052.87|3061.64|3052.94|3059.44|3050.74|37
1629329570000|2021-08-18 23:32:50|3061.56|3052.86|3063.35|3054.65|3063.35|3054.65|3061.46|3052.76|32
1629329580000|2021-08-18 23:33:00|3063.24|3054.54|3063.17|3054.47|3063.43|3054.73|3063.08|3054.38|25
1629329590000|2021-08-18 23:33:10|3063.3|3054.6|3063.55|3054.85|3063.55|3054.85|3061.84|3053.14|38
1629329600000|2021-08-18 23:33:20|3063.66|3054.96|3062.6|3053.9|3063.67|3054.97|3062.48|3053.78|33
1629329610000|2021-08-18 23:33:30|3062.61|3053.91|3063.54|3054.84|3063.79|3055.09|3062.24|3053.54|31
1629329620000|2021-08-18 23:33:40|3063.78|3055.08|3063.57|3054.87|3064.11|3055.41|3063.36|3054.66|37
1629329630000|2021-08-18 23:33:50|3063.61|3054.91|3064.03|3055.33|3064.22|3055.52|3063.1|3054.4|37
1629329640000|2021-08-18 23:34:00|3064.04|3055.34|3062.94|3054.24|3064.28|3055.58|3062.86|3054.16|33
1629329650000|2021-08-18 23:34:10|3062.87|3054.17|3064.23|3055.53|3064.26|3055.56|3062.82|3054.12|38
1629329660000|2021-08-18 23:34:20|3064.09|3055.39|3063.29|3054.59|3064.45|3055.75|3063.26|3054.56|38
1629329670000|2021-08-18 23:34:30|3063.43|3054.73|3063.71|3055.01|3063.91|3055.21|3063.31|3054.61|37
1629329680000|2021-08-18 23:34:40|3063.59|3054.89|3063.45|3054.75|3063.68|3054.98|3063.09|3054.39|37
1629329690000|2021-08-18 23:34:50|3063.32|3054.62|3063.5|3054.8|3063.69|3054.99|3063.32|3054.62|38
1629329700000|2021-08-18 23:35:00|3063.7|3055|3063.36|3054.66|3063.77|3055.07|3063.21|3054.51|16
1629329710000|2021-08-18 23:35:10|3063.14|3054.44|3061.48|3052.78|3063.14|3054.44|3061.48|3052.78|39
1629329720000|2021-08-18 23:35:20|3061.49|3052.79|3061.55|3052.85|3062.51|3053.81|3060.75|3052.05|37
1629329730000|2021-08-18 23:35:30|3061.57|3052.87|3061.21|3052.51|3061.92|3053.22|3060.91|3052.21|29
1629329740000|2021-08-18 23:35:40|3061.16|3052.46|3061.29|3052.59|3061.29|3052.59|3061.16|3052.46|16
1629329750000|2021-08-18 23:35:50|3061.3|3052.6|3061.04|3052.34|3061.39|3052.69|3060.94|3052.24|24
1629329760000|2021-08-18 23:36:00|3060.83|3052.13|3060.28|3051.58|3060.89|3052.19|3060.2|3051.5|37
1629329770000|2021-08-18 23:36:10|3060.42|3051.72|3059.11|3050.41|3060.57|3051.87|3058.96|3050.26|36
1629329780000|2021-08-18 23:36:20|3059.21|3050.51|3059.55|3050.85|3059.95|3051.25|3058.91|3050.21|35
1629329790000|2021-08-18 23:36:30|3059.61|3050.91|3059.58|3050.88|3059.97|3051.27|3059.56|3050.86|31
1629329800000|2021-08-18 23:36:40|3059.67|3050.97|3059.57|3050.87|3059.83|3051.13|3059.46|3050.76|27
1629329810000|2021-08-18 23:36:50|3059.59|3050.89|3058.9|3050.2|3059.63|3050.93|3058.8|3050.1|26
1629329820000|2021-08-18 23:37:00|3058.93|3050.23|3059.37|3050.67|3059.37|3050.67|3058.86|3050.16|25
1629329830000|2021-08-18 23:37:10|3059.66|3050.96|3059.65|3050.95|3060.37|3051.67|3059.54|3050.84|31
1629329840000|2021-08-18 23:37:20|3059.64|3050.94|3057.22|3048.52|3059.71|3051.01|3057.18|3048.48|34
1629329850000|2021-08-18 23:37:30|3057.18|3048.48|3057.33|3048.63|3057.37|3048.67|3057.1|3048.4|30
1629329860000|2021-08-18 23:37:40|3057.31|3048.61|3054.54|3045.84|3057.39|3048.69|3054.47|3045.77|34
1629329870000|2021-08-18 23:37:50|3054.73|3046.03|3055.99|3047.29|3056.94|3048.24|3054.71|3046.01|35
1629329880000|2021-08-18 23:38:00|3055.67|3046.97|3056.23|3047.53|3056.6|3047.9|3055.46|3046.76|39
1629329890000|2021-08-18 23:38:10|3056.4|3047.7|3056.25|3047.55|3056.63|3047.93|3056.13|3047.43|36
1629329900000|2021-08-18 23:38:20|3056.29|3047.59|3056.28|3047.58|3056.4|3047.7|3056.2|3047.5|29
1629329910000|2021-08-18 23:38:30|3056.34|3047.64|3054.89|3046.19|3056.45|3047.75|3054.89|3046.19|32
1629329920000|2021-08-18 23:38:40|3054.92|3046.22|3054.03|3045.33|3054.92|3046.22|3053.52|3044.82|30
1629329930000|2021-08-18 23:38:50|3053.98|3045.28|3053.79|3045.09|3054.9|3046.2|3053.65|3044.95|37
1629329940000|2021-08-18 23:39:00|3054.12|3045.42|3053.95|3045.25|3054.2|3045.5|3053.75|3045.05|17
1629329950000|2021-08-18 23:39:10|3054.2|3045.5|3055.61|3046.91|3055.73|3047.03|3054.09|3045.39|27
1629329960000|2021-08-18 23:39:20|3054.7|3046|3053.97|3045.27|3055.19|3046.49|3053.69|3044.99|24
1629329970000|2021-08-18 23:39:30|3054.09|3045.39|3053.08|3044.38|3054.17|3045.47|3053|3044.3|20
1629329980000|2021-08-18 23:39:40|3053.01|3044.31|3053.07|3044.37|3053.23|3044.53|3052.84|3044.14|33
1629329990000|2021-08-18 23:39:50|3053.09|3044.39|3052.73|3044.03|3053.09|3044.39|3052.12|3043.42|35
1629330000000|2021-08-18 23:40:00|3052.69|3043.99|3053.65|3044.95|3054.5|3045.8|3052.69|3043.99|38
1629330010000|2021-08-18 23:40:10|3053.74|3045.04|3053.62|3044.92|3053.88|3045.18|3053.42|3044.72|37
1629330020000|2021-08-18 23:40:20|3053.48|3044.78|3053.6|3044.9|3053.94|3045.24|3053.34|3044.64|33
1629330030000|2021-08-18 23:40:30|3053.65|3044.95|3054.93|3046.23|3054.93|3046.23|3053.65|3044.95|34
1629330040000|2021-08-18 23:40:40|3054.94|3046.24|3054.9|3046.2|3054.96|3046.26|3054.16|3045.46|30
1629330050000|2021-08-18 23:40:50|3054.84|3046.14|3053.87|3045.17|3054.84|3046.14|3053.76|3045.06|21
1629330060000|2021-08-18 23:41:00|3053.89|3045.19|3053.85|3045.15|3054.42|3045.72|3053.76|3045.06|27
1629330070000|2021-08-18 23:41:10|3053.88|3045.18|3054.06|3045.36|3054.45|3045.75|3053.85|3045.15|34
1629330080000|2021-08-18 23:41:20|3053.94|3045.24|3053.89|3045.19|3054.09|3045.39|3053.88|3045.18|24
1629330090000|2021-08-18 23:41:30|3053.87|3045.17|3053.96|3045.26|3053.96|3045.26|3053.82|3045.12|19
1629330100000|2021-08-18 23:41:40|3053.79|3045.09|3054.61|3045.91|3054.85|3046.15|3053.78|3045.08|34
1629330110000|2021-08-18 23:41:50|3054.65|3045.95|3055.9|3047.2|3056.29|3047.59|3054.28|3045.58|37
1629330120000|2021-08-18 23:42:00|3056.03|3047.33|3056.85|3048.15|3057.16|3048.46|3055.63|3046.93|29
1629330130000|2021-08-18 23:42:10|3056.63|3047.93|3056.64|3047.94|3056.9|3048.2|3056.63|3047.93|13
1629330140000|2021-08-18 23:42:20|3056.71|3048.01|3057.17|3048.47|3057.17|3048.47|3056.47|3047.77|28
1629330150000|2021-08-18 23:42:30|3057.18|3048.48|3057.13|3048.43|3057.23|3048.53|3057.09|3048.39|18
1629330160000|2021-08-18 23:42:40|3057.18|3048.48|3056.78|3048.08|3057.5|3048.8|3056.75|3048.05|27
1629330170000|2021-08-18 23:42:50|3056.79|3048.09|3056.86|3048.16|3057.52|3048.82|3056.73|3048.03|28
1629330180000|2021-08-18 23:43:00|3056.87|3048.17|3057.6|3048.9|3057.61|3048.91|3056.77|3048.07|36
1629330190000|2021-08-18 23:43:10|3057.58|3048.88|3057.71|3049.01|3057.82|3049.12|3057.54|3048.84|34
1629330200000|2021-08-18 23:43:20|3057.72|3049.02|3057.49|3048.79|3057.72|3049.02|3056.95|3048.25|35
1629330210000|2021-08-18 23:43:30|3057.53|3048.83|3053.91|3045.21|3057.53|3048.83|3053.74|3045.04|38
1629330220000|2021-08-18 23:43:40|3053.67|3044.97|3051.75|3043.05|3053.67|3044.97|3051.27|3042.57|37
1629330230000|2021-08-18 23:43:50|3051.66|3042.96|3050.5|3041.8|3051.67|3042.97|3049.73|3041.03|38
1629330240000|2021-08-18 23:44:00|3050.38|3041.68|3048.98|3040.28|3050.42|3041.72|3048.73|3040.03|37
1629330250000|2021-08-18 23:44:10|3048.97|3040.27|3048.45|3039.75|3048.98|3040.28|3048.04|3039.34|38
1629330260000|2021-08-18 23:44:20|3048.38|3039.68|3048.58|3039.88|3048.63|3039.93|3048|3039.3|34
1629330270000|2021-08-18 23:44:30|3048.59|3039.89|3049.63|3040.93|3049.63|3040.93|3047.93|3039.23|35
1629330280000|2021-08-18 23:44:40|3049.45|3040.75|3048.16|3039.46|3049.55|3040.85|3047.95|3039.25|38
1629330290000|2021-08-18 23:44:50|3048.17|3039.47|3048.02|3039.32|3048.51|3039.81|3047.87|3039.17|34
1629330300000|2021-08-18 23:45:00|3048.14|3039.44|3047.43|3038.73|3048.14|3039.44|3047.18|3038.48|29
1629330310000|2021-08-18 23:45:10|3047.47|3038.77|3051.35|3042.65|3051.35|3042.65|3047.47|3038.77|37
1629330320000|2021-08-18 23:45:20|3051.03|3042.33|3049.26|3040.56|3051.79|3043.09|3049.03|3040.33|40
1629330330000|2021-08-18 23:45:30|3049.36|3040.66|3049.24|3040.54|3049.36|3040.66|3048.49|3039.79|40
1629330340000|2021-08-18 23:45:40|3049.46|3040.76|3051.27|3042.57|3051.46|3042.76|3049.28|3040.58|39
1629330350000|2021-08-18 23:45:50|3050.76|3042.06|3051.14|3042.44|3051.26|3042.56|3050.46|3041.76|40
1629330360000|2021-08-18 23:46:00|3050.89|3042.19|3052.32|3043.62|3052.58|3043.88|3050.89|3042.19|40
1629330370000|2021-08-18 23:46:10|3052.76|3044.06|3051.13|3042.43|3053.19|3044.49|3051.1|3042.4|38
1629330380000|2021-08-18 23:46:20|3051.59|3042.89|3051.49|3042.79|3052.02|3043.32|3050.95|3042.25|38
1629330390000|2021-08-18 23:46:30|3051.56|3042.86|3050.55|3041.85|3051.56|3042.86|3050.48|3041.78|31
1629330400000|2021-08-18 23:46:40|3050.54|3041.84|3049.83|3041.13|3050.86|3042.16|3049.83|3041.13|33
1629330410000|2021-08-18 23:46:50|3049.32|3040.62|3046.34|3037.64|3049.38|3040.68|3046.11|3037.41|36
1629330420000|2021-08-18 23:47:00|3046.51|3037.81|3045.98|3037.28|3047.31|3038.61|3045.63|3036.93|40
1629330430000|2021-08-18 23:47:10|3045.81|3037.11|3045.75|3037.05|3046.37|3037.67|3045.51|3036.81|34
1629330440000|2021-08-18 23:47:20|3045.79|3037.09|3045.1|3036.4|3045.91|3037.21|3044.95|3036.25|33
1629330450000|2021-08-18 23:47:30|3045.22|3036.52|3044.99|3036.29|3045.69|3036.99|3044.76|3036.06|39
1629330460000|2021-08-18 23:47:40|3045.06|3036.36|3045.22|3036.52|3045.32|3036.62|3044.82|3036.12|32
1629330470000|2021-08-18 23:47:50|3045.1|3036.4|3046.31|3037.61|3046.32|3037.62|3045.05|3036.35|40
1629330480000|2021-08-18 23:48:00|3046.33|3037.63|3047.44|3038.74|3048.22|3039.52|3046.31|3037.61|37
1629330490000|2021-08-18 23:48:10|3047.53|3038.83|3048.05|3039.35|3048.78|3040.08|3047.42|3038.72|39
1629330500000|2021-08-18 23:48:20|3048.07|3039.37|3047.58|3038.88|3048.29|3039.59|3047.34|3038.64|35
1629330510000|2021-08-18 23:48:30|3047.68|3038.98|3046.61|3037.91|3047.92|3039.22|3046.61|3037.91|32
1629330520000|2021-08-18 23:48:40|3046.54|3037.84|3045.75|3037.05|3047.31|3038.61|3045.7|3037|39
1629330530000|2021-08-18 23:48:50|3045.7|3037|3043.93|3035.23|3045.7|3037|3043.14|3034.44|34
1629330540000|2021-08-18 23:49:00|3043.95|3035.25|3044.88|3036.18|3044.93|3036.23|3043.78|3035.08|35
1629330550000|2021-08-18 23:49:10|3044.79|3036.09|3045.35|3036.65|3045.36|3036.66|3044.21|3035.51|32
1629330560000|2021-08-18 23:49:20|3045.41|3036.71|3044.51|3035.81|3045.44|3036.74|3044.51|3035.81|25
1629330570000|2021-08-18 23:49:30|3044.48|3035.78|3043.96|3035.26|3044.58|3035.88|3043.94|3035.24|24
1629330580000|2021-08-18 23:49:40|3043.89|3035.19|3043.94|3035.24|3044.18|3035.48|3043.64|3034.94|33
1629330590000|2021-08-18 23:49:50|3043.81|3035.11|3043.16|3034.46|3044.25|3035.55|3043.16|3034.46|34
1629330600000|2021-08-18 23:50:00|3043.09|3034.39|3043.6|3034.9|3043.6|3034.9|3043|3034.3|39
1629330610000|2021-08-18 23:50:10|3043.62|3034.92|3043.94|3035.24|3044.22|3035.52|3043.62|3034.92|34
1629330620000|2021-08-18 23:50:20|3043.88|3035.18|3045.4|3036.7|3045.46|3036.76|3043.88|3035.18|25
1629330630000|2021-08-18 23:50:30|3045.44|3036.74|3045.21|3036.51|3045.44|3036.74|3045.01|3036.31|25
1629330640000|2021-08-18 23:50:40|3045.27|3036.57|3045.18|3036.48|3045.29|3036.59|3045.17|3036.47|26
1629330650000|2021-08-18 23:50:50|3045.16|3036.46|3045.25|3036.55|3045.27|3036.57|3045.16|3036.46|24
1629330660000|2021-08-18 23:51:00|3045.23|3036.53|3045.99|3037.29|3046.06|3037.36|3045.18|3036.48|25
1629330670000|2021-08-18 23:51:10|3046.03|3037.33|3046.9|3038.2|3047.49|3038.79|3046.03|3037.33|33
1629330680000|2021-08-18 23:51:20|3047.16|3038.46|3046.26|3037.56|3047.6|3038.9|3046.25|3037.55|38
1629330690000|2021-08-18 23:51:30|3046.04|3037.34|3043.66|3034.96|3046.13|3037.43|3043.66|3034.96|25
1629330700000|2021-08-18 23:51:40|3043.58|3034.88|3043.84|3035.14|3043.84|3035.14|3043.44|3034.74|34
1629330710000|2021-08-18 23:51:50|3043.77|3035.07|3043.15|3034.45|3043.83|3035.13|3043.15|3034.45|32
1629330720000|2021-08-18 23:52:00|3042.96|3034.26|3041.67|3032.97|3042.96|3034.26|3041.41|3032.71|38
1629330730000|2021-08-18 23:52:10|3041.65|3032.95|3041.52|3032.82|3042.17|3033.47|3041.52|3032.82|28
1629330740000|2021-08-18 23:52:20|3041.51|3032.81|3040.39|3031.69|3041.57|3032.87|3040.37|3031.67|28
1629330750000|2021-08-18 23:52:30|3040.5|3031.8|3038.62|3029.92|3040.5|3031.8|3038.62|3029.92|35
1629330760000|2021-08-18 23:52:40|3038.67|3029.97|3038.74|3030.04|3038.75|3030.05|3038.58|3029.88|34
1629330770000|2021-08-18 23:52:50|3038.85|3030.15|3039.9|3031.2|3040.28|3031.58|3038.85|3030.15|37
1629330780000|2021-08-18 23:53:00|3040.07|3031.37|3040.35|3031.65|3041.95|3033.25|3040.07|3031.37|36
1629330790000|2021-08-18 23:53:10|3040.33|3031.63|3040.08|3031.38|3040.5|3031.8|3039.93|3031.23|33
1629330800000|2021-08-18 23:53:20|3040.11|3031.41|3039.12|3030.42|3040.22|3031.52|3038.98|3030.28|35
1629330810000|2021-08-18 23:53:30|3039.17|3030.47|3036.77|3028.07|3039.17|3030.47|3036.63|3027.93|32
1629330820000|2021-08-18 23:53:40|3036.76|3028.06|3037.54|3028.84|3038.23|3029.53|3036.56|3027.86|35
1629330830000|2021-08-18 23:53:50|3037.03|3028.33|3034.74|3026.04|3037.03|3028.33|3034.2|3025.5|35
1629330840000|2021-08-18 23:54:00|3034.47|3025.77|3034.65|3025.95|3035.06|3026.36|3034.45|3025.75|24
1629330850000|2021-08-18 23:54:10|3034.7|3026|3036.32|3027.62|3036.56|3027.86|3034.53|3025.83|30
1629330860000|2021-08-18 23:54:20|3036.19|3027.49|3034.17|3025.47|3036.43|3027.73|3033.78|3025.08|38
1629330870000|2021-08-18 23:54:30|3034.07|3025.37|3032.97|3024.27|3034.3|3025.6|3032.43|3023.73|37
1629330880000|2021-08-18 23:54:40|3033.31|3024.61|3032.32|3023.62|3033.65|3024.95|3032.18|3023.48|40
1629330890000|2021-08-18 23:54:50|3032.31|3023.61|3034.28|3025.58|3034.38|3025.68|3031.9|3023.2|40
1629330900000|2021-08-18 23:55:00|3034.32|3025.62|3036.66|3027.96|3036.68|3027.98|3034.24|3025.54|37
1629330910000|2021-08-18 23:55:10|3036.61|3027.91|3037.52|3028.82|3037.52|3028.82|3036.5|3027.8|27
1629330920000|2021-08-18 23:55:20|3037.72|3029.02|3037.28|3028.58|3038.05|3029.35|3037.28|3028.58|24
1629330930000|2021-08-18 23:55:30|3037.2|3028.5|3035.51|3026.81|3037.23|3028.53|3035.51|3026.81|38
1629330940000|2021-08-18 23:55:40|3035.18|3026.48|3033.69|3024.99|3035.33|3026.63|3033.66|3024.96|37
1629330950000|2021-08-18 23:55:50|3033.53|3024.83|3034.09|3025.39|3034.51|3025.81|3033.39|3024.69|36
1629330960000|2021-08-18 23:56:00|3034.19|3025.49|3034.75|3026.05|3035.07|3026.37|3034.19|3025.49|35
1629330970000|2021-08-18 23:56:10|3034.87|3026.17|3035.48|3026.78|3035.54|3026.84|3034.6|3025.9|36
1629330980000|2021-08-18 23:56:20|3035.55|3026.85|3037.34|3028.64|3037.56|3028.86|3035.54|3026.84|38
1629330990000|2021-08-18 23:56:30|3037.24|3028.54|3038.14|3029.44|3038.17|3029.47|3037.18|3028.48|32
1629331000000|2021-08-18 23:56:40|3038.16|3029.46|3038.9|3030.2|3039.51|3030.81|3038.16|3029.46|29
1629331010000|2021-08-18 23:56:50|3038.95|3030.25|3038.03|3029.33|3038.95|3030.25|3038.03|3029.33|32
1629331020000|2021-08-18 23:57:00|3038.04|3029.34|3035.58|3026.88|3038.51|3029.81|3035.58|3026.88|36
1629331030000|2021-08-18 23:57:10|3035.63|3026.93|3034.18|3025.48|3035.74|3027.04|3034.08|3025.38|35
1629331040000|2021-08-18 23:57:20|3034.22|3025.52|3028.68|3019.98|3034.22|3025.52|3028.44|3019.74|37
1629331050000|2021-08-18 23:57:30|3028.27|3019.57|3022.67|3013.97|3028.27|3019.57|3022.41|3013.71|38
1629331060000|2021-08-18 23:57:40|3022.73|3014.03|3023.47|3014.77|3024.24|3015.54|3022.68|3013.98|40
1629331070000|2021-08-18 23:57:50|3023.5|3014.8|3023.18|3014.48|3024.75|3016.05|3022.55|3013.85|38
1629331080000|2021-08-18 23:58:00|3022.95|3014.25|3024.36|3015.66|3025.51|3016.81|3022.72|3014.02|38
1629331090000|2021-08-18 23:58:10|3024.23|3015.53|3023.59|3014.89|3024.23|3015.53|3021.89|3013.19|34
1629331100000|2021-08-18 23:58:20|3023.63|3014.93|3023.53|3014.83|3024.75|3016.05|3023.27|3014.57|37
1629331110000|2021-08-18 23:58:30|3023.52|3014.82|3025.39|3016.69|3025.54|3016.84|3022.75|3014.05|39
1629331120000|2021-08-18 23:58:40|3025.31|3016.61|3022.5|3013.8|3025.31|3016.61|3022.26|3013.56|30
1629331130000|2021-08-18 23:58:50|3022.4|3013.7|3021.51|3012.81|3022.5|3013.8|3020.81|3012.11|36
1629331140000|2021-08-18 23:59:00|3021.34|3012.64|3021.15|3012.45|3022.09|3013.39|3021.06|3012.36|38
1629331150000|2021-08-18 23:59:10|3021.32|3012.62|3021.12|3012.42|3021.51|3012.81|3020.63|3011.93|38
1629331160000|2021-08-18 23:59:20|3021.25|3012.55|3023.15|3014.45|3023.79|3015.09|3020.79|3012.09|37
1629331170000|2021-08-18 23:59:30|3022.94|3014.24|3021.5|3012.8|3023.18|3014.48|3021.16|3012.46|38
1629331180000|2021-08-18 23:59:40|3021.71|3013.01|3021.76|3013.06|3022.24|3013.54|3020.91|3012.21|38
1629331190000|2021-08-18 23:59:50|3021.81|3013.11|3019.21|3010.51|3021.94|3013.24|3016.35|3007.65|38
1629331200000|2021-08-19 00:00:00|3018.98|3010.28|3019.99|3011.29|3020.02|3011.32|3018.98|3010.28|38
1629331210000|2021-08-19 00:00:10|3019.96|3011.26|3021.83|3013.13|3022.34|3013.64|3019.62|3010.92|40
1629331220000|2021-08-19 00:00:20|3021.84|3013.14|3023.28|3014.58|3023.28|3014.58|3021.77|3013.07|37
1629331230000|2021-08-19 00:00:30|3023.24|3014.54|3020.68|3011.98|3023.27|3014.57|3019.83|3011.13|38
1629331240000|2021-08-19 00:00:40|3020.83|3012.13|3021.89|3013.19|3022.25|3013.55|3020.83|3012.13|37
1629331250000|2021-08-19 00:00:50|3021.98|3013.28|3023.66|3014.96|3023.91|3015.21|3021.76|3013.06|39
1629331260000|2021-08-19 00:01:00|3023.67|3014.97|3022.72|3014.02|3023.97|3015.27|3021.37|3012.67|39
1629331270000|2021-08-19 00:01:10|3023.14|3014.44|3027.08|3018.38|3027.44|3018.74|3023.14|3014.44|37
1629331280000|2021-08-19 00:01:20|3027.36|3018.66|3023.93|3015.23|3027.89|3019.19|3023.93|3015.23|38
1629331290000|2021-08-19 00:01:30|3023.72|3015.02|3024.87|3016.17|3025.98|3017.28|3023.56|3014.86|39
1629331300000|2021-08-19 00:01:40|3024.9|3016.2|3025.35|3016.65|3025.35|3016.65|3023.4|3014.7|39
1629331310000|2021-08-19 00:01:50|3025.54|3016.84|3028.76|3020.06|3028.76|3020.06|3025.54|3016.84|37
1629331320000|2021-08-19 00:02:00|3028.75|3020.05|3024.61|3015.91|3029.67|3020.97|3024.24|3015.54|38
1629331330000|2021-08-19 00:02:10|3024.21|3015.51|3028.39|3019.69|3028.46|3019.76|3023.71|3015.01|40
1629331340000|2021-08-19 00:02:20|3028.28|3019.58|3027.83|3019.13|3029.01|3020.31|3027.72|3019.02|38
1629331350000|2021-08-19 00:02:30|3028.03|3019.33|3029.15|3020.45|3029.19|3020.49|3026.88|3018.18|40
1629331360000|2021-08-19 00:02:40|3029.19|3020.49|3027.52|3018.82|3029.65|3020.95|3027.44|3018.74|40
1629331370000|2021-08-19 00:02:50|3027.42|3018.72|3028.46|3019.76|3028.54|3019.84|3026.51|3017.81|38
1629331380000|2021-08-19 00:03:00|3028.43|3019.73|3026.83|3018.13|3029.03|3020.33|3026.76|3018.06|34
1629331390000|2021-08-19 00:03:10|3026.72|3018.02|3028.37|3019.67|3028.69|3019.99|3026.54|3017.84|36
1629331400000|2021-08-19 00:03:20|3028.2|3019.5|3027.79|3019.09|3028.26|3019.56|3027.03|3018.33|34
1629331410000|2021-08-19 00:03:30|3027.7|3019|3029.07|3020.37|3029.44|3020.74|3027.61|3018.91|36
1629331420000|2021-08-19 00:03:40|3029.05|3020.35|3028.88|3020.18|3029.64|3020.94|3028.59|3019.89|40
1629331430000|2021-08-19 00:03:50|3029.12|3020.42|3030.33|3021.63|3030.56|3021.86|3028.88|3020.18|37
1629331440000|2021-08-19 00:04:00|3029.84|3021.14|3030.39|3021.69|3030.5|3021.8|3029.57|3020.87|32
1629331450000|2021-08-19 00:04:10|3030.45|3021.75|3031.34|3022.64|3031.39|3022.69|3029.88|3021.18|38
1629331460000|2021-08-19 00:04:20|3031.92|3023.22|3032.65|3023.95|3032.91|3024.21|3031.92|3023.22|37
1629331470000|2021-08-19 00:04:30|3032.77|3024.07|3032.47|3023.77|3033.15|3024.45|3032.38|3023.68|36
1629331480000|2021-08-19 00:04:40|3032.46|3023.76|3032.93|3024.23|3033.96|3025.26|3032.46|3023.76|39
1629331490000|2021-08-19 00:04:50|3033.19|3024.49|3031.89|3023.19|3033.42|3024.72|3031.57|3022.87|37
1629331500000|2021-08-19 00:05:00|3032.1|3023.4|3033.03|3024.33|3033.03|3024.33|3032.1|3023.4|32
1629331510000|2021-08-19 00:05:10|3033.14|3024.44|3033.91|3025.21|3034.1|3025.4|3033.01|3024.31|36
1629331520000|2021-08-19 00:05:20|3033.92|3025.22|3033.69|3024.99|3033.92|3025.22|3032.59|3023.89|38
1629331530000|2021-08-19 00:05:30|3033.84|3025.14|3034.07|3025.37|3034.46|3025.76|3032.97|3024.27|34
1629331540000|2021-08-19 00:05:40|3034.24|3025.54|3033.89|3025.19|3034.59|3025.89|3033.31|3024.61|38
1629331550000|2021-08-19 00:05:50|3033.94|3025.24|3036.05|3027.35|3036.05|3027.35|3033.94|3025.24|37
1629331560000|2021-08-19 00:06:00|3036.32|3027.62|3036.84|3028.14|3038.46|3029.76|3036.32|3027.62|40
1629331570000|2021-08-19 00:06:10|3037.02|3028.32|3039.4|3030.7|3040.13|3031.43|3037.02|3028.32|39
1629331580000|2021-08-19 00:06:20|3039.41|3030.71|3041.14|3032.44|3043.76|3035.06|3039.41|3030.71|40
1629331590000|2021-08-19 00:06:30|3041.06|3032.36|3040.67|3031.97|3041.62|3032.92|3040.67|3031.97|37
1629331600000|2021-08-19 00:06:40|3040.51|3031.81|3039.23|3030.53|3040.51|3031.81|3039.18|3030.48|37
1629331610000|2021-08-19 00:06:50|3039.45|3030.75|3040.33|3031.63|3040.95|3032.25|3039.45|3030.75|37
1629331620000|2021-08-19 00:07:00|3040.23|3031.53|3040.25|3031.55|3040.51|3031.81|3039.42|3030.72|38
1629331630000|2021-08-19 00:07:10|3040.01|3031.31|3039.81|3031.11|3040.26|3031.56|3039.44|3030.74|39
1629331640000|2021-08-19 00:07:20|3039.86|3031.16|3040.03|3031.33|3040.42|3031.72|3039.79|3031.09|36
1629331650000|2021-08-19 00:07:30|3039.97|3031.27|3040.43|3031.73|3040.47|3031.77|3039.35|3030.65|28
1629331660000|2021-08-19 00:07:40|3040.54|3031.84|3042.16|3033.46|3042.22|3033.52|3040.25|3031.55|32
1629331670000|2021-08-19 00:07:50|3042.19|3033.49|3042.69|3033.99|3042.69|3033.99|3041.5|3032.8|31
1629331680000|2021-08-19 00:08:00|3042.66|3033.96|3042.35|3033.65|3042.86|3034.16|3041.36|3032.66|33
1629331690000|2021-08-19 00:08:10|3042.34|3033.64|3041.65|3032.95|3042.34|3033.64|3041.65|3032.95|36
1629331700000|2021-08-19 00:08:20|3041.64|3032.94|3041.06|3032.36|3041.64|3032.94|3040.59|3031.89|33
1629331710000|2021-08-19 00:08:30|3041.02|3032.32|3041.34|3032.64|3042.16|3033.46|3041.02|3032.32|39
1629331720000|2021-08-19 00:08:40|3041.49|3032.79|3040.96|3032.26|3041.94|3033.24|3040.96|3032.26|38
1629331730000|2021-08-19 00:08:50|3040.97|3032.27|3041.06|3032.36|3041.35|3032.65|3040.97|3032.27|36
1629331740000|2021-08-19 00:09:00|3040.96|3032.26|3039.29|3030.59|3041.08|3032.38|3039.29|3030.59|36
1629331750000|2021-08-19 00:09:10|3039.32|3030.62|3036.99|3028.29|3039.32|3030.62|3036.44|3027.74|39
1629331760000|2021-08-19 00:09:20|3037.5|3028.8|3036.45|3027.75|3037.5|3028.8|3036.28|3027.58|37
1629331770000|2021-08-19 00:09:30|3036.38|3027.68|3035.05|3026.35|3036.38|3027.68|3034.83|3026.13|38
1629331780000|2021-08-19 00:09:40|3035.08|3026.38|3032.9|3024.2|3035.58|3026.88|3032.9|3024.2|36
1629331790000|2021-08-19 00:09:50|3032.82|3024.12|3030.97|3022.27|3032.82|3024.12|3030.7|3022|37
1629331800000|2021-08-19 00:10:00|3031.14|3022.44|3031.12|3022.42|3031.58|3022.88|3031.07|3022.37|35
1629331810000|2021-08-19 00:10:10|3031.14|3022.44|3031.34|3022.64|3031.39|3022.69|3031.14|3022.44|29
1629331820000|2021-08-19 00:10:20|3031.49|3022.79|3032.76|3024.06|3032.76|3024.06|3031.34|3022.64|30
1629331830000|2021-08-19 00:10:30|3032.95|3024.25|3035.34|3026.64|3035.39|3026.69|3032.94|3024.24|33
1629331840000|2021-08-19 00:10:40|3035.29|3026.59|3034.81|3026.11|3035.7|3027|3034.81|3026.11|33
1629331850000|2021-08-19 00:10:50|3034.24|3025.54|3032.5|3023.8|3034.24|3025.54|3031.87|3023.17|34
1629331860000|2021-08-19 00:11:00|3032.74|3024.04|3028.03|3019.33|3032.77|3024.07|3027.86|3019.16|39
1629331870000|2021-08-19 00:11:10|3028.24|3019.54|3028.25|3019.55|3028.52|3019.82|3028.11|3019.41|35
1629331880000|2021-08-19 00:11:20|3028.45|3019.75|3028.21|3019.51|3029.22|3020.52|3027.7|3019|37
1629331890000|2021-08-19 00:11:30|3028.13|3019.43|3026.53|3017.83|3028.25|3019.55|3026.36|3017.66|32
1629331900000|2021-08-19 00:11:40|3026.5|3017.8|3027.05|3018.35|3027.15|3018.45|3026.4|3017.7|31
1629331910000|2021-08-19 00:11:50|3026.9|3018.2|3026.52|3017.82|3027.3|3018.6|3026.52|3017.82|25
1629331920000|2021-08-19 00:12:00|3026.51|3017.81|3025.52|3016.82|3027.69|3018.99|3025.52|3016.82|38
1629331930000|2021-08-19 00:12:10|3025.51|3016.81|3023.16|3014.46|3025.51|3016.81|3023.16|3014.46|40
1629331940000|2021-08-19 00:12:20|3023.09|3014.39|3024.76|3016.06|3024.78|3016.08|3022.93|3014.23|37
1629331950000|2021-08-19 00:12:30|3024.94|3016.24|3023.19|3014.49|3024.94|3016.24|3023.17|3014.47|33
1629331960000|2021-08-19 00:12:40|3023.31|3014.61|3022.17|3013.47|3023.78|3015.08|3021.79|3013.09|33
1629331970000|2021-08-19 00:12:50|3022.16|3013.46|3021.69|3012.99|3022.49|3013.79|3021.2|3012.5|32
1629331980000|2021-08-19 00:13:00|3021.51|3012.81|3020.93|3012.23|3021.81|3013.11|3020.91|3012.21|34
1629331990000|2021-08-19 00:13:10|3020.87|3012.17|3021.18|3012.48|3021.67|3012.97|3020.82|3012.12|36
1629332000000|2021-08-19 00:13:20|3021.28|3012.58|3019.99|3011.29|3021.48|3012.78|3019.94|3011.24|31
1629332010000|2021-08-19 00:13:30|3020.17|3011.47|3022.27|3013.57|3022.28|3013.58|3020.12|3011.42|39
1629332020000|2021-08-19 00:13:40|3022.3|3013.6|3022.15|3013.45|3022.91|3014.21|3022.06|3013.36|39
1629332030000|2021-08-19 00:13:50|3022.08|3013.38|3022.4|3013.7|3022.48|3013.78|3021.78|3013.08|34
1629332040000|2021-08-19 00:14:00|3022.41|3013.71|3020.22|3011.52|3023.43|3014.73|3020.14|3011.44|37
1629332050000|2021-08-19 00:14:10|3020.24|3011.54|3018.45|3009.75|3020.54|3011.84|3018.45|3009.75|34
1629332060000|2021-08-19 00:14:20|3018.12|3009.42|3019.63|3010.93|3019.63|3010.93|3017.98|3009.28|34
1629332070000|2021-08-19 00:14:30|3019.43|3010.73|3018.1|3009.4|3020.14|3011.44|3017.92|3009.22|36
1629332080000|2021-08-19 00:14:40|3016.17|3007.47|3016.52|3007.82|3017.25|3008.55|3016.17|3007.47|38
1629332090000|2021-08-19 00:14:50|3016.5|3007.8|3017.28|3008.58|3017.9|3009.2|3015.82|3007.12|35
1629332100000|2021-08-19 00:15:00|3017.3|3008.6|3019.1|3010.4|3019.18|3010.48|3017|3008.3|36
1629332110000|2021-08-19 00:15:10|3019.19|3010.49|3016.02|3007.32|3019.19|3010.49|3015.87|3007.17|39
1629332120000|2021-08-19 00:15:20|3016.01|3007.31|3016.74|3008.04|3016.74|3008.04|3015.89|3007.19|36
1629332130000|2021-08-19 00:15:30|3016.53|3007.83|3015.46|3006.76|3017.09|3008.39|3015.22|3006.52|38
1629332140000|2021-08-19 00:15:40|3015.45|3006.75|3015.07|3006.37|3015.45|3006.75|3014.89|3006.19|29
1629332150000|2021-08-19 00:15:50|3015.03|3006.33|3012.16|3003.46|3015.07|3006.37|3011.49|3002.79|36
1629332160000|2021-08-19 00:16:00|3012.05|3003.35|3011.51|3002.81|3013.56|3004.86|3011.13|3002.43|37
1629332170000|2021-08-19 00:16:10|3011.47|3002.77|3009.85|3001.15|3012.21|3003.51|3009.62|3000.92|36
1629332180000|2021-08-19 00:16:20|3010.04|3001.34|3008.26|2999.56|3010.11|3001.41|3008.26|2999.56|37
1629332190000|2021-08-19 00:16:30|3008.22|2999.52|3010.03|3001.33|3010.1|3001.4|3008.14|2999.44|39
1629332200000|2021-08-19 00:16:40|3010.04|3001.34|3007.32|2998.62|3010.04|3001.34|3006.94|2998.24|39
1629332210000|2021-08-19 00:16:50|3007.7|2999|3006.67|2997.97|3008.12|2999.42|3006.65|2997.95|38
1629332220000|2021-08-19 00:17:00|3006.76|2998.06|3007.58|2998.88|3007.8|2999.1|3006.15|2997.45|40
1629332230000|2021-08-19 00:17:10|3007.68|2998.98|3009.98|3001.28|3009.98|3001.28|3007.52|2998.82|36
1629332240000|2021-08-19 00:17:20|3009.95|3001.25|3006.69|2997.99|3009.98|3001.28|3006.56|2997.86|36
1629332250000|2021-08-19 00:17:30|3006.73|2998.03|3006.89|2998.19|3008.04|2999.34|3006.44|2997.74|39
1629332260000|2021-08-19 00:17:40|3006.9|2998.2|3007.67|2998.97|3007.91|2999.21|3006.63|2997.93|38
1629332270000|2021-08-19 00:17:50|3007.68|2998.98|3006.96|2998.26|3007.84|2999.14|3006.72|2998.02|39
1629332280000|2021-08-19 00:18:00|3006.6|2997.9|3005.92|2997.22|3006.6|2997.9|3005.36|2996.66|38
1629332290000|2021-08-19 00:18:10|3005.93|2997.23|3006.15|2997.45|3006.42|2997.72|3005.72|2997.02|35
1629332300000|2021-08-19 00:18:20|3006.08|2997.38|3004.9|2996.2|3006.18|2997.48|3004.76|2996.06|37
1629332310000|2021-08-19 00:18:30|3004.89|2996.19|3005.2|2996.5|3005.26|2996.56|3004.07|2995.37|37
1629332320000|2021-08-19 00:18:40|3005.21|2996.51|3007.85|2999.15|3007.85|2999.15|3005.06|2996.36|38
1629332330000|2021-08-19 00:18:50|3007.87|2999.17|3008.3|2999.6|3010.15|3001.45|3007.75|2999.05|39
1629332340000|2021-08-19 00:19:00|3008.41|2999.71|3010.21|3001.51|3010.21|3001.51|3006.53|2997.83|37
1629332350000|2021-08-19 00:19:10|3010.23|3001.53|3010.58|3001.88|3011.97|3003.27|3010.07|3001.37|39
1629332360000|2021-08-19 00:19:20|3010.63|3001.93|3010.5|3001.8|3011|3002.3|3009.63|3000.93|39
1629332370000|2021-08-19 00:19:30|3010.53|3001.83|3011.27|3002.57|3012.05|3003.35|3010.53|3001.83|37
1629332380000|2021-08-19 00:19:40|3011.54|3002.84|3014.04|3005.34|3014.04|3005.34|3011.28|3002.58|37
1629332390000|2021-08-19 00:19:50|3013.82|3005.12|3011.67|3002.97|3013.82|3005.12|3011.25|3002.55|38
1629332400000|2021-08-19 00:20:00|3011.39|3002.69|3008.04|2999.34|3012.05|3003.35|3008.04|2999.34|38
1629332410000|2021-08-19 00:20:10|3007.99|2999.29|3009.15|3000.45|3009.27|3000.57|3007.99|2999.29|36
1629332420000|2021-08-19 00:20:20|3009.17|3000.47|3009.85|3001.15|3009.85|3001.15|3008.67|2999.97|37
1629332430000|2021-08-19 00:20:30|3009.73|3001.03|3011.38|3002.68|3011.85|3003.15|3008.49|2999.79|39
1629332440000|2021-08-19 00:20:40|3011.71|3003.01|3014.93|3006.23|3014.93|3006.23|3011.64|3002.94|36
1629332450000|2021-08-19 00:20:50|3015.22|3006.52|3018.26|3009.56|3018.91|3010.21|3015.22|3006.52|38
1629332460000|2021-08-19 00:21:00|3018.29|3009.59|3018.45|3009.75|3019.22|3010.52|3017.63|3008.93|38
1629332470000|2021-08-19 00:21:10|3018.39|3009.69|3014.73|3006.03|3018.56|3009.86|3014.73|3006.03|38
1629332480000|2021-08-19 00:21:20|3014.45|3005.75|3016.32|3007.62|3016.5|3007.8|3014.45|3005.75|39
1629332490000|2021-08-19 00:21:30|3016.29|3007.59|3019.26|3010.56|3019.34|3010.64|3016.29|3007.59|39
1629332500000|2021-08-19 00:21:40|3019.27|3010.57|3021.07|3012.37|3021.07|3012.37|3019.24|3010.54|37
1629332510000|2021-08-19 00:21:50|3021.09|3012.39|3020.62|3011.92|3021.17|3012.47|3019.22|3010.52|35
1629332520000|2021-08-19 00:22:00|3020.63|3011.93|3020.34|3011.64|3021.04|3012.34|3020.08|3011.38|33
1629332530000|2021-08-19 00:22:10|3020.36|3011.66|3021.85|3013.15|3021.85|3013.15|3020.36|3011.66|23
1629332540000|2021-08-19 00:22:20|3021.87|3013.17|3021.35|3012.65|3022.15|3013.45|3021.14|3012.44|34
1629332550000|2021-08-19 00:22:30|3021.28|3012.58|3022.87|3014.17|3022.95|3014.25|3021.18|3012.48|32
1629332560000|2021-08-19 00:22:40|3022.53|3013.83|3025|3016.3|3025.22|3016.52|3021.26|3012.56|37
1629332570000|2021-08-19 00:22:50|3025.15|3016.45|3025.59|3016.89|3025.59|3016.89|3024.7|3016|36
1629332580000|2021-08-19 00:23:00|3025.61|3016.91|3026.19|3017.49|3026.19|3017.49|3023.13|3014.43|36
1629332590000|2021-08-19 00:23:10|3025.96|3017.26|3025.06|3016.36|3026.97|3018.27|3025.06|3016.36|35
1629332600000|2021-08-19 00:23:20|3025.28|3016.58|3032.03|3023.33|3032.03|3023.33|3025.15|3016.45|37
1629332610000|2021-08-19 00:23:30|3033.21|3024.51|3035.24|3026.54|3035.24|3026.54|3033.18|3024.48|26
1629332620000|2021-08-19 00:23:40|3035.2|3026.5|3034.07|3025.37|3035.2|3026.5|3033.89|3025.19|23
1629332630000|2021-08-19 00:23:50|3034.06|3025.36|3031.64|3022.94|3034.06|3025.36|3031.42|3022.72|30
1629332640000|2021-08-19 00:24:00|3031.79|3023.09|3033.12|3024.42|3033.19|3024.49|3030|3021.3|37
1629332650000|2021-08-19 00:24:10|3033.11|3024.41|3036.06|3027.36|3036.24|3027.54|3033.11|3024.41|37
1629332660000|2021-08-19 00:24:20|3035.7|3027|3033.93|3025.23|3036.15|3027.45|3033.72|3025.02|38
1629332670000|2021-08-19 00:24:30|3033.95|3025.25|3034.17|3025.47|3034.17|3025.47|3033.55|3024.85|39
1629332680000|2021-08-19 00:24:40|3034.33|3025.63|3033.19|3024.49|3034.81|3026.11|3032.04|3023.34|38
1629332690000|2021-08-19 00:24:50|3033.27|3024.57|3031.75|3023.05|3033.5|3024.8|3031.69|3022.99|37
1629332700000|2021-08-19 00:25:00|3031.76|3023.06|3033.07|3024.37|3033.71|3025.01|3031.74|3023.04|33
1629332710000|2021-08-19 00:25:10|3033.1|3024.4|3029.83|3021.13|3033.66|3024.96|3029.83|3021.13|37
1629332720000|2021-08-19 00:25:20|3029.76|3021.06|3027.47|3018.77|3030.26|3021.56|3027.17|3018.47|36
1629332730000|2021-08-19 00:25:30|3027.45|3018.75|3024.94|3016.24|3027.47|3018.77|3024.75|3016.05|35
1629332740000|2021-08-19 00:25:40|3024.74|3016.04|3022.6|3013.9|3025.02|3016.32|3022.6|3013.9|35
1629332750000|2021-08-19 00:25:50|3022.59|3013.89|3025.49|3016.79|3025.49|3016.79|3021.63|3012.93|35
1629332760000|2021-08-19 00:26:00|3025.54|3016.84|3022.03|3013.33|3025.71|3017.01|3021.66|3012.96|38
1629332770000|2021-08-19 00:26:10|3022.17|3013.47|3025.26|3016.56|3025.7|3017|3022.17|3013.47|36
1629332780000|2021-08-19 00:26:20|3025.12|3016.42|3026.24|3017.54|3026.8|3018.1|3024.91|3016.21|37
1629332790000|2021-08-19 00:26:30|3026.23|3017.53|3026.58|3017.88|3027.82|3019.12|3026.23|3017.53|35
1629332800000|2021-08-19 00:26:40|3026.41|3017.71|3023.6|3014.9|3026.43|3017.73|3023.17|3014.47|40
1629332810000|2021-08-19 00:26:50|3023.62|3014.92|3022.58|3013.88|3024.08|3015.38|3022.58|3013.88|36
1629332820000|2021-08-19 00:27:00|3022.33|3013.63|3021.02|3012.32|3022.33|3013.63|3020.92|3012.22|32
1629332830000|2021-08-19 00:27:10|3020.98|3012.28|3021.2|3012.5|3021.31|3012.61|3020.92|3012.22|25
1629332840000|2021-08-19 00:27:20|3020.64|3011.94|3021.31|3012.61|3022.89|3014.19|3020.64|3011.94|24
1629332850000|2021-08-19 00:27:30|3021.5|3012.8|3022.89|3014.19|3023.76|3015.06|3021.15|3012.45|38
1629332860000|2021-08-19 00:27:40|3022.85|3014.15|3025.62|3016.92|3025.67|3016.97|3022.85|3014.15|39
1629332870000|2021-08-19 00:27:50|3025.6|3016.9|3027.45|3018.75|3028.1|3019.4|3024.75|3016.05|40
1629332880000|2021-08-19 00:28:00|3027.46|3018.76|3027.15|3018.45|3027.69|3018.99|3026.71|3018.01|38
1629332890000|2021-08-19 00:28:10|3027.3|3018.6|3027.91|3019.21|3029.11|3020.41|3027.3|3018.6|37
1629332900000|2021-08-19 00:28:20|3027.69|3018.99|3026.96|3018.26|3028.3|3019.6|3026.89|3018.19|37
1629332910000|2021-08-19 00:28:30|3026.93|3018.23|3027.4|3018.7|3027.74|3019.04|3026.93|3018.23|39
1629332920000|2021-08-19 00:28:40|3027.41|3018.71|3023.97|3015.27|3027.41|3018.71|3023.77|3015.07|40
1629332930000|2021-08-19 00:28:50|3023.95|3015.25|3024.59|3015.89|3025.14|3016.44|3023.14|3014.44|38
1629332940000|2021-08-19 00:29:00|3024.85|3016.15|3024.74|3016.04|3025.21|3016.51|3024.14|3015.44|38
1629332950000|2021-08-19 00:29:10|3024.66|3015.96|3024.52|3015.82|3025.27|3016.57|3024.26|3015.56|39
1629332960000|2021-08-19 00:29:20|3024.53|3015.83|3023.19|3014.49|3024.72|3016.02|3022.5|3013.8|39
1629332970000|2021-08-19 00:29:30|3023.26|3014.56|3024.31|3015.61|3025.27|3016.57|3023.26|3014.56|38
1629332980000|2021-08-19 00:29:40|3024.19|3015.49|3020.46|3011.76|3024.2|3015.5|3020.36|3011.66|39
1629332990000|2021-08-19 00:29:50|3020.22|3011.52|3020.85|3012.15|3021.67|3012.97|3020.22|3011.52|38
1629333000000|2021-08-19 00:30:00|3020.62|3011.92|3019.03|3010.33|3020.62|3011.92|3018.69|3009.99|37
1629333010000|2021-08-19 00:30:10|3019.09|3010.39|3018.51|3009.81|3019.62|3010.92|3018.36|3009.66|35
1629333020000|2021-08-19 00:30:20|3018.48|3009.78|3017.05|3008.35|3018.48|3009.78|3016.88|3008.18|36
1629333030000|2021-08-19 00:30:30|3017.09|3008.39|3017.67|3008.97|3017.72|3009.02|3017.07|3008.37|35
1629333040000|2021-08-19 00:30:40|3017.41|3008.71|3017.05|3008.35|3018.09|3009.39|3017.01|3008.31|31
1629333050000|2021-08-19 00:30:50|3017.03|3008.33|3017.31|3008.61|3017.31|3008.61|3016.8|3008.1|37
1629333060000|2021-08-19 00:31:00|3017.32|3008.62|3017.17|3008.47|3019.36|3010.66|3017.17|3008.47|40
1629333070000|2021-08-19 00:31:10|3017.16|3008.46|3015.51|3006.81|3017.17|3008.47|3015.39|3006.69|33
1629333080000|2021-08-19 00:31:20|3015.6|3006.9|3013.06|3004.36|3015.6|3006.9|3012.26|3003.56|38
1629333090000|2021-08-19 00:31:30|3013.36|3004.66|3012.7|3004|3013.77|3005.07|3011.33|3002.63|37
1629333100000|2021-08-19 00:31:40|3012.36|3003.66|3011.75|3003.05|3012.36|3003.66|3011.02|3002.32|39
1629333110000|2021-08-19 00:31:50|3011.69|3002.99|3013.38|3004.68|3013.4|3004.7|3011.46|3002.76|38
1629333120000|2021-08-19 00:32:00|3013.4|3004.7|3011.95|3003.25|3013.41|3004.71|3011.08|3002.38|40
1629333130000|2021-08-19 00:32:10|3012.11|3003.41|3013.74|3005.04|3013.92|3005.22|3011.84|3003.14|39
1629333140000|2021-08-19 00:32:20|3013.75|3005.05|3016.44|3007.74|3016.44|3007.74|3013.74|3005.04|33
1629333150000|2021-08-19 00:32:30|3016.52|3007.82|3015.72|3007.02|3016.73|3008.03|3015.45|3006.75|40
1629333160000|2021-08-19 00:32:40|3015.95|3007.25|3017.12|3008.42|3017.85|3009.15|3015.95|3007.25|32
1629333170000|2021-08-19 00:32:50|3017.1|3008.4|3021.1|3012.4|3021.1|3012.4|3017.1|3008.4|25
1629333180000|2021-08-19 00:33:00|3021.34|3012.64|3021.35|3012.65|3021.49|3012.79|3019.96|3011.26|32
1629333190000|2021-08-19 00:33:10|3020.92|3012.22|3024.42|3015.72|3024.84|3016.14|3020.92|3012.22|22
1629333200000|2021-08-19 00:33:20|3024.75|3016.05|3022.59|3013.89|3024.91|3016.21|3022.59|3013.89|28
1629333210000|2021-08-19 00:33:30|3022.97|3014.27|3020.14|3011.44|3022.97|3014.27|3020.14|3011.44|40
1629333220000|2021-08-19 00:33:40|3020.12|3011.42|3017.61|3008.91|3020.12|3011.42|3017.61|3008.91|39
1629333230000|2021-08-19 00:33:50|3016.96|3008.26|3015.93|3007.23|3016.96|3008.26|3015.85|3007.15|38
1629333240000|2021-08-19 00:34:00|3016.01|3007.31|3015.09|3006.39|3016.01|3007.31|3013.9|3005.2|38
1629333250000|2021-08-19 00:34:10|3015.2|3006.5|3013.83|3005.13|3015.33|3006.63|3013.83|3005.13|40
1629333260000|2021-08-19 00:34:20|3013.81|3005.11|3013.68|3004.98|3014.41|3005.71|3013.05|3004.35|36
1629333270000|2021-08-19 00:34:30|3013.73|3005.03|3014.46|3005.76|3015.25|3006.55|3013.73|3005.03|37
1629333280000|2021-08-19 00:34:40|3014.39|3005.69|3014.99|3006.29|3015.01|3006.31|3013.63|3004.93|31
1629333290000|2021-08-19 00:34:50|3015.01|3006.31|3014.59|3005.89|3015.58|3006.88|3014.51|3005.81|31
1629333300000|2021-08-19 00:35:00|3014.51|3005.81|3017.03|3008.33|3017.03|3008.33|3014.45|3005.75|34
1629333310000|2021-08-19 00:35:10|3017|3008.3|3015.74|3007.04|3018.16|3009.46|3015.72|3007.02|38
1629333320000|2021-08-19 00:35:20|3015.84|3007.14|3013.53|3004.83|3015.85|3007.15|3013.53|3004.83|36
1629333330000|2021-08-19 00:35:30|3013.51|3004.81|3012.16|3003.46|3013.56|3004.86|3012.13|3003.43|39
1629333340000|2021-08-19 00:35:40|3012.15|3003.45|3012.53|3003.83|3012.59|3003.89|3010.88|3002.18|36
1629333350000|2021-08-19 00:35:50|3012.5|3003.8|3013.13|3004.43|3013.61|3004.91|3011.64|3002.94|40
1629333360000|2021-08-19 00:36:00|3013.18|3004.48|3011.94|3003.24|3013.46|3004.76|3011.94|3003.24|38
1629333370000|2021-08-19 00:36:10|3011.89|3003.19|3013.16|3004.46|3013.56|3004.86|3011.73|3003.03|38
1629333380000|2021-08-19 00:36:20|3013.42|3004.72|3017.23|3008.53|3017.23|3008.53|3013.42|3004.72|37
1629333390000|2021-08-19 00:36:30|3017.31|3008.61|3017.16|3008.46|3018.16|3009.46|3017.02|3008.32|32
1629333400000|2021-08-19 00:36:40|3017.15|3008.45|3015.14|3006.44|3017.67|3008.97|3014.96|3006.26|37
1629333410000|2021-08-19 00:36:50|3015.1|3006.4|3013.77|3005.07|3015.19|3006.49|3013.21|3004.51|37
1629333420000|2021-08-19 00:37:00|3013.75|3005.05|3013.47|3004.77|3014.53|3005.83|3013.07|3004.37|36
1629333430000|2021-08-19 00:37:10|3013.53|3004.83|3012.08|3003.38|3013.91|3005.21|3012.02|3003.32|34
1629333440000|2021-08-19 00:37:20|3012.1|3003.4|3016.52|3007.82|3016.52|3007.82|3012.08|3003.38|38
1629333450000|2021-08-19 00:37:30|3016.66|3007.96|3022.3|3013.6|3022.3|3013.6|3016.65|3007.95|40
1629333460000|2021-08-19 00:37:40|3022.2|3013.5|3020.71|3012.01|3023.3|3014.6|3020.71|3012.01|40
1629333470000|2021-08-19 00:37:50|3020.72|3012.02|3022|3013.3|3022.25|3013.55|3019.78|3011.08|38
1629333480000|2021-08-19 00:38:00|3022.02|3013.32|3022.07|3013.37|3023.17|3014.47|3021.64|3012.94|39
1629333490000|2021-08-19 00:38:10|3021.87|3013.17|3019.14|3010.44|3023.16|3014.46|3019.1|3010.4|39
1629333500000|2021-08-19 00:38:20|3019.18|3010.48|3015.4|3006.7|3019.18|3010.48|3015.4|3006.7|39
1629333510000|2021-08-19 00:38:30|3015.51|3006.81|3014.16|3005.46|3016.31|3007.61|3014.16|3005.46|38
1629333520000|2021-08-19 00:38:40|3014.06|3005.36|3017.04|3008.34|3017.51|3008.81|3013.67|3004.97|38
1629333530000|2021-08-19 00:38:50|3016.87|3008.17|3015.41|3006.71|3019.02|3010.32|3015.41|3006.71|40
1629333540000|2021-08-19 00:39:00|3015.32|3006.62|3017.29|3008.59|3017.29|3008.59|3015.32|3006.62|40
1629333550000|2021-08-19 00:39:10|3017.49|3008.79|3020.31|3011.61|3020.69|3011.99|3017.45|3008.75|39
1629333560000|2021-08-19 00:39:20|3020.35|3011.65|3018.91|3010.21|3021.27|3012.57|3018.59|3009.89|40
1629333570000|2021-08-19 00:39:30|3018.74|3010.04|3016.91|3008.21|3018.74|3010.04|3016.81|3008.11|32
1629333580000|2021-08-19 00:39:40|3017.02|3008.32|3016.78|3008.08|3017.71|3009.01|3016.25|3007.55|37
1629333590000|2021-08-19 00:39:50|3016.94|3008.24|3019.69|3010.99|3020.77|3012.07|3016.9|3008.2|35
1629333600000|2021-08-19 00:40:00|3019.95|3011.25|3021.6|3012.9|3021.8|3013.1|3019.95|3011.25|32
1629333610000|2021-08-19 00:40:10|3021.64|3012.94|3021.6|3012.9|3022.51|3013.81|3020.34|3011.64|31
1629333620000|2021-08-19 00:40:20|3021.91|3013.21|3022.13|3013.43|3022.25|3013.55|3021.6|3012.9|25
1629333630000|2021-08-19 00:40:30|3022.08|3013.38|3023.35|3014.65|3023.35|3014.65|3021.05|3012.35|39
1629333640000|2021-08-19 00:40:40|3023.43|3014.73|3023.43|3014.73|3023.58|3014.88|3022.45|3013.75|39
1629333650000|2021-08-19 00:40:50|3023.39|3014.69|3019.45|3010.75|3023.58|3014.88|3018.02|3009.32|37
1629333660000|2021-08-19 00:41:00|3018.6|3009.9|3019.4|3010.7|3019.4|3010.7|3018.13|3009.43|39
1629333670000|2021-08-19 00:41:10|3019.92|3011.22|3022.48|3013.78|3022.48|3013.78|3018.86|3010.16|40
1629333680000|2021-08-19 00:41:20|3022.45|3013.75|3025.31|3016.61|3025.39|3016.69|3022.45|3013.75|39
1629333690000|2021-08-19 00:41:30|3025.43|3016.73|3024.44|3015.74|3025.46|3016.76|3024.43|3015.73|35
1629333700000|2021-08-19 00:41:40|3024.42|3015.72|3025.52|3016.82|3025.52|3016.82|3024.05|3015.35|38
1629333710000|2021-08-19 00:41:50|3025.45|3016.75|3026.28|3017.58|3026.48|3017.78|3025.16|3016.46|34
1629333720000|2021-08-19 00:42:00|3026.27|3017.57|3027.09|3018.39|3027.1|3018.4|3026.07|3017.37|38
1629333730000|2021-08-19 00:42:10|3026.77|3018.07|3026.9|3018.2|3027.43|3018.73|3026.46|3017.76|39
1629333740000|2021-08-19 00:42:20|3026.92|3018.22|3026.72|3018.02|3027.16|3018.46|3026.38|3017.68|38
1629333750000|2021-08-19 00:42:30|3027.01|3018.31|3028.09|3019.39|3028.78|3020.08|3027.01|3018.31|33
1629333760000|2021-08-19 00:42:40|3027.95|3019.25|3030.11|3021.41|3030.17|3021.47|3027.95|3019.25|35
1629333770000|2021-08-19 00:42:50|3030.17|3021.47|3030.97|3022.27|3030.97|3022.27|3028.81|3020.11|34
1629333780000|2021-08-19 00:43:00|3031.2|3022.5|3030.17|3021.47|3031.55|3022.85|3030.11|3021.41|40
1629333790000|2021-08-19 00:43:10|3030.57|3021.87|3030.99|3022.29|3031.21|3022.51|3030.57|3021.87|37
1629333800000|2021-08-19 00:43:20|3030.95|3022.25|3030.41|3021.71|3030.96|3022.26|3029.02|3020.32|35
1629333810000|2021-08-19 00:43:30|3030.39|3021.69|3029.8|3021.1|3031.04|3022.34|3029.8|3021.1|37
1629333820000|2021-08-19 00:43:40|3029.53|3020.83|3030.84|3022.14|3031.07|3022.37|3029.53|3020.83|39
1629333830000|2021-08-19 00:43:50|3030.81|3022.11|3030.92|3022.22|3031.14|3022.44|3029.88|3021.18|34
1629333840000|2021-08-19 00:44:00|3030.91|3022.21|3030.14|3021.44|3030.91|3022.21|3029.76|3021.06|34
1629333850000|2021-08-19 00:44:10|3030.13|3021.43|3029.61|3020.91|3031.53|3022.83|3029.61|3020.91|37
1629333860000|2021-08-19 00:44:20|3029.65|3020.95|3027.67|3018.97|3029.65|3020.95|3027.26|3018.56|31
1629333870000|2021-08-19 00:44:30|3027.74|3019.04|3028.21|3019.51|3029.48|3020.78|3027.35|3018.65|32
1629333880000|2021-08-19 00:44:40|3028.28|3019.58|3030.61|3021.91|3030.61|3021.91|3027.51|3018.81|34
1629333890000|2021-08-19 00:44:50|3030.72|3022.02|3030.75|3022.05|3031.81|3023.11|3030.72|3022.02|30
1629333900000|2021-08-19 00:45:00|3030.79|3022.09|3031.67|3022.97|3031.75|3023.05|3030.79|3022.09|36
1629333910000|2021-08-19 00:45:10|3031.54|3022.84|3030.03|3021.33|3031.54|3022.84|3028.84|3020.14|37
1629333920000|2021-08-19 00:45:20|3030.06|3021.36|3031.18|3022.48|3031.46|3022.76|3029.94|3021.24|37
1629333930000|2021-08-19 00:45:30|3031.2|3022.5|3030.88|3022.18|3031.57|3022.87|3030.61|3021.91|34
1629333940000|2021-08-19 00:45:40|3031.14|3022.44|3030.47|3021.77|3031.35|3022.65|3029.97|3021.27|39
1629333950000|2021-08-19 00:45:50|3030.52|3021.82|3031.6|3022.9|3031.6|3022.9|3030.48|3021.78|34
1629333960000|2021-08-19 00:46:00|3031.61|3022.91|3032.35|3023.65|3032.64|3023.94|3031.61|3022.91|31
1629333970000|2021-08-19 00:46:10|3032.33|3023.63|3033.23|3024.53|3033.23|3024.53|3032.22|3023.52|39
1629333980000|2021-08-19 00:46:20|3033.19|3024.49|3034.06|3025.36|3034.06|3025.36|3032.91|3024.21|38
1629333990000|2021-08-19 00:46:30|3034.01|3025.31|3034.88|3026.18|3034.98|3026.28|3032.97|3024.27|38
1629334000000|2021-08-19 00:46:40|3034.93|3026.23|3033.92|3025.22|3034.96|3026.26|3033.35|3024.65|35
1629334010000|2021-08-19 00:46:50|3033.97|3025.27|3034.38|3025.68|3034.41|3025.71|3033.45|3024.75|35
1629334020000|2021-08-19 00:47:00|3034.4|3025.7|3032.9|3024.2|3034.51|3025.81|3032.35|3023.65|36
1629334030000|2021-08-19 00:47:10|3032.89|3024.19|3035.5|3026.8|3035.5|3026.8|3032.42|3023.72|34
1629334040000|2021-08-19 00:47:20|3035.55|3026.85|3037.72|3029.02|3037.73|3029.03|3035.55|3026.85|32
1629334050000|2021-08-19 00:47:30|3037.74|3029.04|3036.26|3027.56|3037.74|3029.04|3036.16|3027.46|38
1629334060000|2021-08-19 00:47:40|3036.19|3027.49|3036.35|3027.65|3036.67|3027.97|3035.65|3026.95|38
1629334070000|2021-08-19 00:47:50|3036.2|3027.5|3036.22|3027.52|3036.22|3027.52|3034.51|3025.81|39
1629334080000|2021-08-19 00:48:00|3036.41|3027.71|3036.47|3027.77|3037.44|3028.74|3036.02|3027.32|39
1629334090000|2021-08-19 00:48:10|3036.58|3027.88|3036.62|3027.92|3036.9|3028.2|3035.81|3027.11|40
1629334100000|2021-08-19 00:48:20|3036.86|3028.16|3035.67|3026.97|3036.86|3028.16|3035.57|3026.87|38
1629334110000|2021-08-19 00:48:30|3035.78|3027.08|3033.63|3024.93|3035.8|3027.1|3033.63|3024.93|38
1629334120000|2021-08-19 00:48:40|3033.8|3025.1|3034.84|3026.14|3035.38|3026.68|3033.77|3025.07|38
1629334130000|2021-08-19 00:48:50|3034.83|3026.13|3034.95|3026.25|3036.01|3027.31|3034.83|3026.13|36
1629334140000|2021-08-19 00:49:00|3034.68|3025.98|3034.13|3025.43|3035.5|3026.8|3033.87|3025.17|39
1629334150000|2021-08-19 00:49:10|3034.18|3025.48|3034.64|3025.94|3034.9|3026.2|3034.18|3025.48|39
1629334160000|2021-08-19 00:49:20|3034.54|3025.84|3034.43|3025.73|3035.17|3026.47|3033.65|3024.95|40
1629334170000|2021-08-19 00:49:30|3034.49|3025.79|3035.29|3026.59|3035.29|3026.59|3034.37|3025.67|33
1629334180000|2021-08-19 00:49:40|3035.3|3026.6|3035.31|3026.61|3036.09|3027.39|3034.41|3025.71|35
1629334190000|2021-08-19 00:49:50|3035.74|3027.04|3036.47|3027.77|3036.6|3027.9|3035.74|3027.04|32
1629334200000|2021-08-19 00:50:00|3036.49|3027.79|3037.51|3028.81|3037.51|3028.81|3035.56|3026.86|36
1629334210000|2021-08-19 00:50:10|3037.33|3028.63|3038.89|3030.19|3038.89|3030.19|3037.24|3028.54|32
1629334220000|2021-08-19 00:50:20|3038.94|3030.24|3040.45|3031.75|3040.45|3031.75|3038.35|3029.65|33
1629334230000|2021-08-19 00:50:30|3040.5|3031.8|3040.62|3031.92|3040.67|3031.97|3040.36|3031.66|37
1629334240000|2021-08-19 00:50:40|3040.47|3031.77|3041.26|3032.56|3041.26|3032.56|3040.35|3031.65|39
1629334250000|2021-08-19 00:50:50|3041.29|3032.59|3040.93|3032.23|3041.29|3032.59|3040.04|3031.34|37
1629334260000|2021-08-19 00:51:00|3041.2|3032.5|3039.98|3031.28|3041.2|3032.5|3039.94|3031.24|35
1629334270000|2021-08-19 00:51:10|3039.93|3031.23|3039.61|3030.91|3040.15|3031.45|3039.5|3030.8|37
1629334280000|2021-08-19 00:51:20|3039.72|3031.02|3039.03|3030.33|3040.06|3031.36|3038.96|3030.26|29
1629334290000|2021-08-19 00:51:30|3038.9|3030.2|3037.95|3029.25|3039.06|3030.36|3037.87|3029.17|32
1629334300000|2021-08-19 00:51:40|3037.96|3029.26|3038.17|3029.47|3038.23|3029.53|3037.87|3029.17|32
1629334310000|2021-08-19 00:51:50|3038.14|3029.44|3037.7|3029|3038.52|3029.82|3037.67|3028.97|35
1629334320000|2021-08-19 00:52:00|3037.73|3029.03|3039.32|3030.62|3039.34|3030.64|3037.7|3029|30
1629334330000|2021-08-19 00:52:10|3038.99|3030.29|3039.3|3030.6|3039.87|3031.17|3038.39|3029.69|33
1629334340000|2021-08-19 00:52:20|3038.99|3030.29|3039.9|3031.2|3040.01|3031.31|3038.61|3029.91|34
1629334350000|2021-08-19 00:52:30|3039.91|3031.21|3039.92|3031.22|3039.92|3031.22|3039.88|3031.18|18
1629334360000|2021-08-19 00:52:40|3039.87|3031.17|3038.63|3029.93|3039.87|3031.17|3038.59|3029.89|23
1629334370000|2021-08-19 00:52:50|3038.67|3029.97|3039.43|3030.73|3039.43|3030.73|3038.49|3029.79|33
1629334380000|2021-08-19 00:53:00|3039.05|3030.35|3042.22|3033.52|3042.78|3034.08|3039.05|3030.35|39
1629334390000|2021-08-19 00:53:10|3042.38|3033.68|3040.9|3032.2|3042.38|3033.68|3040.9|3032.2|37
1629334400000|2021-08-19 00:53:20|3040.83|3032.13|3039.81|3031.11|3040.83|3032.13|3039.52|3030.82|37
1629334410000|2021-08-19 00:53:30|3040.03|3031.33|3037.32|3028.62|3040.52|3031.82|3037.32|3028.62|38
1629334420000|2021-08-19 00:53:40|3037.18|3028.48|3037|3028.3|3037.18|3028.48|3036.95|3028.25|25
1629334430000|2021-08-19 00:53:50|3037.01|3028.31|3036.08|3027.38|3037.01|3028.31|3036.08|3027.38|32
1629334440000|2021-08-19 00:54:00|3035.87|3027.17|3034.37|3025.67|3035.87|3027.17|3034.12|3025.42|39
1629334450000|2021-08-19 00:54:10|3034.28|3025.58|3036.41|3027.71|3036.41|3027.71|3033.94|3025.24|36
1629334460000|2021-08-19 00:54:20|3036.56|3027.86|3035.85|3027.15|3037.29|3028.59|3035.85|3027.15|36
1629334470000|2021-08-19 00:54:30|3035.67|3026.97|3036.49|3027.79|3036.63|3027.93|3035.56|3026.86|37
1629334480000|2021-08-19 00:54:40|3036.53|3027.83|3039.44|3030.74|3039.44|3030.74|3036.53|3027.83|39
1629334490000|2021-08-19 00:54:50|3039.43|3030.73|3040.64|3031.94|3040.64|3031.94|3039.22|3030.52|27
1629334500000|2021-08-19 00:55:00|3040.68|3031.98|3042.42|3033.72|3042.45|3033.75|3040.68|3031.98|28
1629334510000|2021-08-19 00:55:10|3042.87|3034.17|3041.5|3032.8|3042.87|3034.17|3040.8|3032.1|38
1629334520000|2021-08-19 00:55:20|3041.61|3032.91|3043.82|3035.12|3044.35|3035.65|3041.51|3032.81|36
1629334530000|2021-08-19 00:55:30|3043.94|3035.24|3044.94|3036.24|3045.19|3036.49|3043.83|3035.13|40
1629334540000|2021-08-19 00:55:40|3044.98|3036.28|3045.91|3037.21|3045.91|3037.21|3043.89|3035.19|40
1629334550000|2021-08-19 00:55:50|3045.77|3037.07|3044.5|3035.8|3046.59|3037.89|3044.14|3035.44|38
1629334560000|2021-08-19 00:56:00|3044.41|3035.71|3045.72|3037.02|3046.03|3037.33|3043.63|3034.93|38
1629334570000|2021-08-19 00:56:10|3045.7|3037|3041.94|3033.24|3045.75|3037.05|3041.66|3032.96|38
1629334580000|2021-08-19 00:56:20|3041.89|3033.19|3039.47|3030.77|3041.89|3033.19|3039.34|3030.64|36
1629334590000|2021-08-19 00:56:30|3039.43|3030.73|3039.69|3030.99|3040.78|3032.08|3039.43|3030.73|39
1629334600000|2021-08-19 00:56:40|3039.74|3031.04|3041.09|3032.39|3041.3|3032.6|3039.45|3030.75|40
1629334610000|2021-08-19 00:56:50|3041.19|3032.49|3044.02|3035.32|3044.88|3036.18|3041.19|3032.49|38
1629334620000|2021-08-19 00:57:00|3043.95|3035.25|3044.27|3035.57|3044.7|3036|3043.22|3034.52|39
1629334630000|2021-08-19 00:57:10|3044.18|3035.48|3042.52|3033.82|3044.18|3035.48|3042.15|3033.45|34
1629334640000|2021-08-19 00:57:20|3042.59|3033.89|3041.55|3032.85|3042.59|3033.89|3041.45|3032.75|35
1629334650000|2021-08-19 00:57:30|3041.53|3032.83|3041.14|3032.44|3042.3|3033.6|3040.98|3032.28|39
1629334660000|2021-08-19 00:57:40|3041.41|3032.71|3042.22|3033.52|3042.22|3033.52|3041.15|3032.45|34
1629334670000|2021-08-19 00:57:50|3042.28|3033.58|3043.77|3035.07|3043.93|3035.23|3042.28|3033.58|39
1629334680000|2021-08-19 00:58:00|3043.87|3035.17|3044.76|3036.06|3044.87|3036.17|3043.79|3035.09|39
1629334690000|2021-08-19 00:58:10|3044.79|3036.09|3046.53|3037.83|3047.03|3038.33|3044.67|3035.97|37
1629334700000|2021-08-19 00:58:20|3046.44|3037.74|3044.93|3036.23|3046.6|3037.9|3044.93|3036.23|40
1629334710000|2021-08-19 00:58:30|3045.09|3036.39|3048.54|3039.84|3048.56|3039.86|3045.09|3036.39|38
1629334720000|2021-08-19 00:58:40|3048.74|3040.04|3047.23|3038.53|3049|3040.3|3047.03|3038.33|39
1629334730000|2021-08-19 00:58:50|3046.66|3037.96|3045.43|3036.73|3046.88|3038.18|3045.22|3036.52|40
1629334740000|2021-08-19 00:59:00|3045.57|3036.87|3048.59|3039.89|3048.59|3039.89|3044.98|3036.28|39
1629334750000|2021-08-19 00:59:10|3048.78|3040.08|3049.46|3040.76|3049.61|3040.91|3048.3|3039.6|37
1629334760000|2021-08-19 00:59:20|3049.53|3040.83|3050.3|3041.6|3050.3|3041.6|3047.85|3039.15|35
1629334770000|2021-08-19 00:59:30|3049.8|3041.1|3051.23|3042.53|3052.28|3043.58|3049.46|3040.76|39
1629334780000|2021-08-19 00:59:40|3051.2|3042.5|3051.12|3042.42|3052.37|3043.67|3050.81|3042.11|40
1629334790000|2021-08-19 00:59:50|3051.28|3042.58|3048.92|3040.22|3051.3|3042.6|3048.92|3040.22|39
1629334800000|2021-08-19 01:00:00|3048.86|3040.16|3047.94|3039.24|3048.86|3040.16|3046.86|3038.16|40
1629334810000|2021-08-19 01:00:10|3047.97|3039.27|3044.38|3035.68|3047.97|3039.27|3044.38|3035.68|39
1629334820000|2021-08-19 01:00:20|3043.88|3035.18|3043.74|3035.04|3044.27|3035.57|3042.89|3034.19|38
1629334830000|2021-08-19 01:00:30|3043.48|3034.78|3045.43|3036.73|3045.44|3036.74|3043.48|3034.78|36
1629334840000|2021-08-19 01:00:40|3045.12|3036.42|3044.17|3035.47|3045.83|3037.13|3044.17|3035.47|37
1629334850000|2021-08-19 01:00:50|3043.93|3035.23|3047.7|3039|3047.7|3039|3043.69|3034.99|39
1629334860000|2021-08-19 01:01:00|3047.57|3038.87|3047.44|3038.74|3048.78|3040.08|3047.23|3038.53|40
1629334870000|2021-08-19 01:01:10|3047.17|3038.47|3043.64|3034.94|3047.35|3038.65|3043.22|3034.52|38
1629334880000|2021-08-19 01:01:20|3043.59|3034.89|3042.14|3033.44|3043.96|3035.26|3042.13|3033.43|39
1629334890000|2021-08-19 01:01:30|3042.12|3033.42|3042.67|3033.97|3043.32|3034.62|3041.91|3033.21|39
1629334900000|2021-08-19 01:01:40|3042.56|3033.86|3043|3034.3|3043.26|3034.56|3042.08|3033.38|36
1629334910000|2021-08-19 01:01:50|3042.97|3034.27|3042|3033.3|3042.97|3034.27|3041.68|3032.98|38
1629334920000|2021-08-19 01:02:00|3041.86|3033.16|3042.06|3033.36|3042.2|3033.5|3041.17|3032.47|36
1629334930000|2021-08-19 01:02:10|3042.03|3033.33|3042.77|3034.07|3042.97|3034.27|3041.78|3033.08|27
1629334940000|2021-08-19 01:02:20|3042.59|3033.89|3040.57|3031.87|3042.59|3033.89|3040.25|3031.55|39
1629334950000|2021-08-19 01:02:30|3040.77|3032.07|3039.86|3031.16|3040.77|3032.07|3039.6|3030.9|38
1629334960000|2021-08-19 01:02:40|3039.93|3031.23|3040.32|3031.62|3041.02|3032.32|3039.45|3030.75|38
1629334970000|2021-08-19 01:02:50|3040.43|3031.73|3039.62|3030.92|3041.2|3032.5|3039.62|3030.92|39
1629334980000|2021-08-19 01:03:00|3039.74|3031.04|3040.1|3031.4|3040.89|3032.19|3039.48|3030.78|36
1629334990000|2021-08-19 01:03:10|3040.09|3031.39|3041.72|3033.02|3041.75|3033.05|3039.77|3031.07|40
1629335000000|2021-08-19 01:03:20|3041.81|3033.11|3042.22|3033.52|3042.22|3033.52|3041.47|3032.77|36
1629335010000|2021-08-19 01:03:30|3041.78|3033.08|3042.95|3034.25|3042.97|3034.27|3041.77|3033.07|36
1629335020000|2021-08-19 01:03:40|3043.09|3034.39|3042.6|3033.9|3043.2|3034.5|3042.54|3033.84|35
1629335030000|2021-08-19 01:03:50|3042.47|3033.77|3040.18|3031.48|3042.47|3033.77|3039.52|3030.82|36
1629335040000|2021-08-19 01:04:00|3040.46|3031.76|3039.62|3030.92|3040.47|3031.77|3039.4|3030.7|38
1629335050000|2021-08-19 01:04:10|3039.57|3030.87|3038.79|3030.09|3039.93|3031.23|3038.65|3029.95|37
1629335060000|2021-08-19 01:04:20|3038.76|3030.06|3039.24|3030.54|3039.81|3031.11|3038.76|3030.06|38
1629335070000|2021-08-19 01:04:30|3039.28|3030.58|3038.46|3029.76|3039.35|3030.65|3038.46|3029.76|34
1629335080000|2021-08-19 01:04:40|3038.44|3029.74|3037.17|3028.47|3038.45|3029.75|3036.98|3028.28|37
1629335090000|2021-08-19 01:04:50|3037.31|3028.61|3036.19|3027.49|3037.76|3029.06|3036.19|3027.49|39
1629335100000|2021-08-19 01:05:00|3036.03|3027.33|3036.39|3027.69|3036.39|3027.69|3035.91|3027.21|33
1629335110000|2021-08-19 01:05:10|3036.4|3027.7|3037.49|3028.79|3037.67|3028.97|3036.4|3027.7|35
1629335120000|2021-08-19 01:05:20|3037.51|3028.81|3037.57|3028.87|3038.74|3030.04|3037.5|3028.8|35
1629335130000|2021-08-19 01:05:30|3037.53|3028.83|3036.13|3027.43|3037.55|3028.85|3035.92|3027.22|38
1629335140000|2021-08-19 01:05:40|3036.07|3027.37|3035.54|3026.84|3036.25|3027.55|3035.26|3026.56|32
1629335150000|2021-08-19 01:05:50|3035.42|3026.72|3034.01|3025.31|3035.42|3026.72|3033.99|3025.29|31
1629335160000|2021-08-19 01:06:00|3034.11|3025.41|3033.06|3024.36|3034.15|3025.45|3032.62|3023.92|34
1629335170000|2021-08-19 01:06:10|3033.08|3024.38|3034.09|3025.39|3034.3|3025.6|3032.96|3024.26|38
1629335180000|2021-08-19 01:06:20|3034.12|3025.42|3034.85|3026.15|3034.9|3026.2|3034.02|3025.32|28
1629335190000|2021-08-19 01:06:30|3034.97|3026.27|3035.5|3026.8|3036.05|3027.35|3034.97|3026.27|37
1629335200000|2021-08-19 01:06:40|3035.31|3026.61|3035.57|3026.87|3036.75|3028.05|3035.2|3026.5|38
1629335210000|2021-08-19 01:06:50|3035.58|3026.88|3035.19|3026.49|3036.18|3027.48|3035.19|3026.49|38
1629335220000|2021-08-19 01:07:00|3035.27|3026.57|3034.88|3026.18|3035.52|3026.82|3034.75|3026.05|35
1629335230000|2021-08-19 01:07:10|3035.12|3026.42|3034.6|3025.9|3035.32|3026.62|3034.6|3025.9|38
1629335240000|2021-08-19 01:07:20|3034.51|3025.81|3035.05|3026.35|3035.1|3026.4|3034.48|3025.78|36
1629335250000|2021-08-19 01:07:30|3034.97|3026.27|3035.08|3026.38|3035.28|3026.58|3034.79|3026.09|36
1629335260000|2021-08-19 01:07:40|3035.34|3026.64|3036.88|3028.18|3036.88|3028.18|3035.32|3026.62|36
1629335270000|2021-08-19 01:07:50|3036.93|3028.23|3038.72|3030.02|3038.72|3030.02|3036.9|3028.2|40
1629335280000|2021-08-19 01:08:00|3038.81|3030.11|3039.57|3030.87|3040.23|3031.53|3038.81|3030.11|40
1629335290000|2021-08-19 01:08:10|3039.56|3030.86|3038.37|3029.67|3039.99|3031.29|3038.37|3029.67|37
1629335300000|2021-08-19 01:08:20|3038.46|3029.76|3038.2|3029.5|3038.76|3030.06|3037.63|3028.93|33
1629335310000|2021-08-19 01:08:30|3038.26|3029.56|3034.95|3026.25|3038.35|3029.65|3034.36|3025.66|38
1629335320000|2021-08-19 01:08:40|3034.32|3025.62|3033.93|3025.23|3034.91|3026.21|3033.45|3024.75|32
1629335330000|2021-08-19 01:08:50|3034.01|3025.31|3037.75|3029.05|3037.95|3029.25|3033.37|3024.67|33
1629335340000|2021-08-19 01:09:00|3037.39|3028.69|3037.15|3028.45|3038.53|3029.83|3037.15|3028.45|39
1629335350000|2021-08-19 01:09:10|3037.09|3028.39|3037.29|3028.59|3038.27|3029.57|3037.02|3028.32|38
1629335360000|2021-08-19 01:09:20|3037.31|3028.61|3037.29|3028.59|3037.87|3029.17|3037.25|3028.55|37
1629335370000|2021-08-19 01:09:30|3037.27|3028.57|3035.99|3027.29|3038.28|3029.58|3035.99|3027.29|39
1629335380000|2021-08-19 01:09:40|3035.78|3027.08|3037.7|3029|3037.9|3029.2|3035.32|3026.62|37
1629335390000|2021-08-19 01:09:50|3037.34|3028.64|3033.98|3025.28|3037.59|3028.89|3033.31|3024.61|39
1629335400000|2021-08-19 01:10:00|3034.05|3025.35|3031.31|3022.61|3034.05|3025.35|3031.31|3022.61|39
1629335410000|2021-08-19 01:10:10|3031.34|3022.64|3032.86|3024.16|3032.86|3024.16|3031.14|3022.44|35
1629335420000|2021-08-19 01:10:20|3033.07|3024.37|3032.94|3024.24|3033.22|3024.52|3032.1|3023.4|37
1629335430000|2021-08-19 01:10:30|3033|3024.3|3032|3023.3|3033.09|3024.39|3031.85|3023.15|39
1629335440000|2021-08-19 01:10:40|3031.98|3023.28|3033.58|3024.88|3034.21|3025.51|3031.78|3023.08|37
1629335450000|2021-08-19 01:10:50|3033.41|3024.71|3034.32|3025.62|3034.32|3025.62|3032.62|3023.92|38
1629335460000|2021-08-19 01:11:00|3034.41|3025.71|3037|3028.3|3037.31|3028.61|3034.41|3025.71|40
1629335470000|2021-08-19 01:11:10|3037.02|3028.32|3039.04|3030.34|3039.5|3030.8|3036.48|3027.78|40
1629335480000|2021-08-19 01:11:20|3038.86|3030.16|3038.82|3030.12|3039.53|3030.83|3038.79|3030.09|36
1629335490000|2021-08-19 01:11:30|3038.81|3030.11|3039.19|3030.49|3039.31|3030.61|3038.17|3029.47|39
1629335500000|2021-08-19 01:11:40|3039.24|3030.54|3035.72|3027.02|3039.24|3030.54|3035.47|3026.77|38
1629335510000|2021-08-19 01:11:50|3035.98|3027.28|3038.52|3029.82|3038.72|3030.02|3035.97|3027.27|36
1629335520000|2021-08-19 01:12:00|3038.53|3029.83|3038.64|3029.94|3038.81|3030.11|3038.29|3029.59|24
1629335530000|2021-08-19 01:12:10|3038.72|3030.02|3038|3029.3|3038.72|3030.02|3037.71|3029.01|26
1629335540000|2021-08-19 01:12:20|3037.96|3029.26|3037.87|3029.17|3038.06|3029.36|3037.79|3029.09|33
1629335550000|2021-08-19 01:12:30|3037.89|3029.19|3038.32|3029.62|3038.6|3029.9|3037.89|3029.19|23
1629335560000|2021-08-19 01:12:40|3038.41|3029.71|3038.82|3030.12|3039.14|3030.44|3038.29|3029.59|28
1629335570000|2021-08-19 01:12:50|3039.01|3030.31|3040.02|3031.32|3040.18|3031.48|3037.97|3029.27|40
1629335580000|2021-08-19 01:13:00|3040.2|3031.5|3041.07|3032.37|3041.15|3032.45|3040.2|3031.5|30
1629335590000|2021-08-19 01:13:10|3040.99|3032.29|3039.52|3030.82|3040.99|3032.29|3039.52|3030.82|35
1629335600000|2021-08-19 01:13:20|3039.49|3030.79|3038.89|3030.19|3039.5|3030.8|3038.63|3029.93|26
1629335610000|2021-08-19 01:13:30|3038.83|3030.13|3038.86|3030.16|3039.27|3030.57|3038.74|3030.04|31
1629335620000|2021-08-19 01:13:40|3038.85|3030.15|3038.69|3029.99|3039|3030.3|3038.68|3029.98|33
1629335630000|2021-08-19 01:13:50|3038.6|3029.9|3039.49|3030.79|3039.7|3031|3038.6|3029.9|37
1629335640000|2021-08-19 01:14:00|3039.34|3030.64|3039.82|3031.12|3039.82|3031.12|3038.69|3029.99|35
1629335650000|2021-08-19 01:14:10|3039.77|3031.07|3041.24|3032.54|3041.31|3032.61|3039.61|3030.91|29
1629335660000|2021-08-19 01:14:20|3041.29|3032.59|3040.98|3032.28|3041.3|3032.6|3040.79|3032.09|24
1629335670000|2021-08-19 01:14:30|3040.99|3032.29|3041.16|3032.46|3041.41|3032.71|3040.9|3032.2|32
1629335680000|2021-08-19 01:14:40|3041.22|3032.52|3042.16|3033.46|3042.17|3033.47|3040.98|3032.28|25
1629335690000|2021-08-19 01:14:50|3042.14|3033.44|3045.23|3036.53|3045.3|3036.6|3042.05|3033.35|38
1629335700000|2021-08-19 01:15:00|3045.29|3036.59|3045|3036.3|3045.45|3036.75|3044.6|3035.9|35
1629335710000|2021-08-19 01:15:10|3045.04|3036.34|3045.54|3036.84|3045.57|3036.87|3044.81|3036.11|33
1629335720000|2021-08-19 01:15:20|3045.52|3036.82|3044.37|3035.67|3045.6|3036.9|3043.9|3035.2|38
1629335730000|2021-08-19 01:15:30|3044.45|3035.75|3044.56|3035.86|3045.26|3036.56|3044.43|3035.73|39
1629335740000|2021-08-19 01:15:40|3044.61|3035.91|3044.3|3035.6|3044.9|3036.2|3044.1|3035.4|39
1629335750000|2021-08-19 01:15:50|3044.29|3035.59|3045.14|3036.44|3045.17|3036.47|3044.15|3035.45|36
1629335760000|2021-08-19 01:16:00|3045.22|3036.52|3044.36|3035.66|3045.28|3036.58|3044.16|3035.46|35
1629335770000|2021-08-19 01:16:10|3044.5|3035.8|3045.72|3037.02|3045.72|3037.02|3044.23|3035.53|33
1629335780000|2021-08-19 01:16:20|3045.82|3037.12|3045.31|3036.61|3045.86|3037.16|3045.24|3036.54|28
1629335790000|2021-08-19 01:16:30|3045.39|3036.69|3044.66|3035.96|3045.61|3036.91|3044.66|3035.96|33
1629335800000|2021-08-19 01:16:40|3044.5|3035.8|3045.19|3036.49|3045.49|3036.79|3044.18|3035.48|33
1629335810000|2021-08-19 01:16:50|3045.12|3036.42|3044|3035.3|3045.12|3036.42|3043.95|3035.25|32
1629335820000|2021-08-19 01:17:00|3043.97|3035.27|3042.1|3033.4|3044.02|3035.32|3041.97|3033.27|33
1629335830000|2021-08-19 01:17:10|3042.13|3033.43|3041.48|3032.78|3042.13|3033.43|3041.15|3032.45|25
1629335840000|2021-08-19 01:17:20|3041.39|3032.69|3042.13|3033.43|3042.13|3033.43|3040.62|3031.92|32
1629335850000|2021-08-19 01:17:30|3041.92|3033.22|3041.45|3032.75|3041.92|3033.22|3041.33|3032.63|35
1629335860000|2021-08-19 01:17:40|3041.49|3032.79|3043.04|3034.34|3043.08|3034.38|3041.43|3032.73|37
1629335870000|2021-08-19 01:17:50|3043.13|3034.43|3043.14|3034.44|3043.42|3034.72|3042.75|3034.05|34
1629335880000|2021-08-19 01:18:00|3043.19|3034.49|3044.18|3035.48|3044.25|3035.55|3043.19|3034.49|30
1629335890000|2021-08-19 01:18:10|3044.2|3035.5|3044.18|3035.48|3044.27|3035.57|3044.11|3035.41|22
1629335900000|2021-08-19 01:18:20|3044.16|3035.46|3037.45|3028.75|3044.18|3035.48|3037.45|3028.75|31
1629335910000|2021-08-19 01:18:30|3037.58|3028.88|3038.73|3030.03|3038.73|3030.03|3036.27|3027.57|26
1629335920000|2021-08-19 01:18:40|3038.81|3030.11|3042.31|3033.61|3042.43|3033.73|3038.8|3030.1|33
1629335930000|2021-08-19 01:18:50|3042.21|3033.51|3039.22|3030.52|3042.36|3033.66|3039.22|3030.52|31
1629335940000|2021-08-19 01:19:00|3039.13|3030.43|3038.87|3030.17|3039.78|3031.08|3038.71|3030.01|33
1629335950000|2021-08-19 01:19:10|3039.14|3030.44|3039.02|3030.32|3039.66|3030.96|3038.75|3030.05|39
1629335960000|2021-08-19 01:19:20|3039.18|3030.48|3039.11|3030.41|3040.08|3031.38|3038.83|3030.13|37
1629335970000|2021-08-19 01:19:30|3039.2|3030.5|3040.39|3031.69|3040.94|3032.24|3039.2|3030.5|36
1629335980000|2021-08-19 01:19:40|3040.4|3031.7|3039.79|3031.09|3040.63|3031.93|3039.69|3030.99|37
1629335990000|2021-08-19 01:19:50|3039.89|3031.19|3039.58|3030.88|3040.17|3031.47|3039.13|3030.43|38
1629336000000|2021-08-19 01:20:00|3039.48|3030.78|3039.49|3030.79|3039.63|3030.93|3038.96|3030.26|38
1629336010000|2021-08-19 01:20:10|3039.55|3030.85|3039.45|3030.75|3039.55|3030.85|3039.34|3030.64|35
1629336020000|2021-08-19 01:20:20|3039.43|3030.73|3041.68|3032.98|3041.73|3033.03|3039.1|3030.4|33
1629336030000|2021-08-19 01:20:30|3041.73|3033.03|3041.52|3032.82|3041.73|3033.03|3041.52|3032.82|20
1629336040000|2021-08-19 01:20:40|3043.19|3034.49|3042.55|3033.85|3043.44|3034.74|3042.24|3033.54|33
1629336050000|2021-08-19 01:20:50|3042.48|3033.78|3042.94|3034.24|3043.23|3034.53|3042.04|3033.34|34
1629336060000|2021-08-19 01:21:00|3042.95|3034.25|3041.87|3033.17|3042.97|3034.27|3041.61|3032.91|36
1629336070000|2021-08-19 01:21:10|3041.84|3033.14|3042.3|3033.6|3043.36|3034.66|3041.84|3033.14|35
1629336080000|2021-08-19 01:21:20|3042.36|3033.66|3042.4|3033.7|3042.78|3034.08|3042.23|3033.53|37
1629336090000|2021-08-19 01:21:30|3042.33|3033.63|3040.55|3031.85|3042.33|3033.63|3040.08|3031.38|36
1629336100000|2021-08-19 01:21:40|3040.41|3031.71|3040.63|3031.93|3040.7|3032|3040.4|3031.7|34
1629336110000|2021-08-19 01:21:50|3040.62|3031.92|3041.95|3033.25|3041.97|3033.27|3040.6|3031.9|35
1629336120000|2021-08-19 01:22:00|3041.93|3033.23|3043.55|3034.85|3043.77|3035.07|3041.81|3033.11|37
1629336130000|2021-08-19 01:22:10|3043.6|3034.9|3043.08|3034.38|3043.9|3035.2|3042.81|3034.11|31
1629336140000|2021-08-19 01:22:20|3043.09|3034.39|3043.43|3034.73|3044.09|3035.39|3042.95|3034.25|35
1629336150000|2021-08-19 01:22:30|3043.39|3034.69|3043.83|3035.13|3044.1|3035.4|3042.91|3034.21|31
1629336160000|2021-08-19 01:22:40|3043.9|3035.2|3043.84|3035.14|3044.01|3035.31|3043.54|3034.84|26
1629336170000|2021-08-19 01:22:50|3043.86|3035.16|3042.4|3033.7|3043.9|3035.2|3042.39|3033.69|32
1629336180000|2021-08-19 01:23:00|3042.48|3033.78|3041.61|3032.91|3042.48|3033.78|3041.55|3032.85|34
1629336190000|2021-08-19 01:23:10|3041.62|3032.92|3040.29|3031.59|3041.97|3033.27|3040.23|3031.53|37
1629336200000|2021-08-19 01:23:20|3040.19|3031.49|3041.82|3033.12|3041.82|3033.12|3040.19|3031.49|39
1629336210000|2021-08-19 01:23:30|3041.84|3033.14|3041.98|3033.28|3042.31|3033.61|3041.84|3033.14|35
1629336220000|2021-08-19 01:23:40|3041.97|3033.27|3040.43|3031.73|3041.97|3033.27|3040.32|3031.62|33
1629336230000|2021-08-19 01:23:50|3040.52|3031.82|3039.78|3031.08|3040.78|3032.08|3039.78|3031.08|38
1629336240000|2021-08-19 01:24:00|3039.6|3030.9|3039.8|3031.1|3039.8|3031.1|3038.71|3030.01|38
1629336250000|2021-08-19 01:24:10|3039.84|3031.14|3038.34|3029.64|3039.85|3031.15|3038.34|3029.64|29
1629336260000|2021-08-19 01:24:20|3038.18|3029.48|3037.75|3029.05|3038.18|3029.48|3037.39|3028.69|30
1629336270000|2021-08-19 01:24:30|3037.64|3028.94|3037.8|3029.1|3037.81|3029.11|3037.24|3028.54|30
1629336280000|2021-08-19 01:24:40|3037.77|3029.07|3038.32|3029.62|3038.32|3029.62|3037.52|3028.82|30
1629336290000|2021-08-19 01:24:50|3038.56|3029.86|3039.38|3030.68|3039.47|3030.77|3038.56|3029.86|26
1629336300000|2021-08-19 01:25:00|3039.37|3030.67|3037.2|3028.5|3039.41|3030.71|3036.91|3028.21|31
1629336310000|2021-08-19 01:25:10|3036.85|3028.15|3035.8|3027.1|3037.04|3028.34|3035.8|3027.1|36
1629336320000|2021-08-19 01:25:20|3036.08|3027.38|3036.39|3027.69|3037.38|3028.68|3036.08|3027.38|36
1629336330000|2021-08-19 01:25:30|3036.55|3027.85|3036.7|3028|3038.26|3029.56|3036.52|3027.82|37
1629336340000|2021-08-19 01:25:40|3036.74|3028.04|3037.1|3028.4|3037.2|3028.5|3036.29|3027.59|37
1629336350000|2021-08-19 01:25:50|3037.09|3028.39|3036.71|3028.01|3037.09|3028.39|3036.29|3027.59|34
1629336360000|2021-08-19 01:26:00|3036.78|3028.08|3038.35|3029.65|3038.75|3030.05|3036.4|3027.7|38
1629336370000|2021-08-19 01:26:10|3038.36|3029.66|3036.95|3028.25|3038.76|3030.06|3036.95|3028.25|35
1629336380000|2021-08-19 01:26:20|3036.93|3028.23|3037.34|3028.64|3037.34|3028.64|3036.4|3027.7|38
1629336390000|2021-08-19 01:26:30|3037.36|3028.66|3039.45|3030.75|3039.45|3030.75|3037.33|3028.63|37
1629336400000|2021-08-19 01:26:40|3039.47|3030.77|3039.05|3030.35|3039.56|3030.86|3038.91|3030.21|35
1629336410000|2021-08-19 01:26:50|3039.08|3030.38|3039.3|3030.6|3039.36|3030.66|3039.08|3030.38|29
1629336420000|2021-08-19 01:27:00|3039.26|3030.56|3038.5|3029.8|3039.26|3030.56|3037.99|3029.29|33
1629336430000|2021-08-19 01:27:10|3038.41|3029.71|3038.35|3029.65|3038.59|3029.89|3038.28|3029.58|21
1629336440000|2021-08-19 01:27:20|3038.36|3029.66|3039.1|3030.4|3039.43|3030.73|3038.36|3029.66|36
1629336450000|2021-08-19 01:27:30|3039.14|3030.44|3037.22|3028.52|3039.15|3030.45|3037.11|3028.41|30
1629336460000|2021-08-19 01:27:40|3037.29|3028.59|3042.33|3033.63|3042.35|3033.65|3037.24|3028.54|38
1629336470000|2021-08-19 01:27:50|3042.39|3033.69|3043.9|3035.2|3044.29|3035.59|3042.38|3033.68|40
1629336480000|2021-08-19 01:28:00|3043.78|3035.08|3043.36|3034.66|3043.99|3035.29|3042.86|3034.16|38
1629336490000|2021-08-19 01:28:10|3043.09|3034.39|3041.82|3033.12|3043.38|3034.68|3041.82|3033.12|37
1629336500000|2021-08-19 01:28:20|3041.66|3032.96|3041.88|3033.18|3041.88|3033.18|3040.24|3031.54|33
1629336510000|2021-08-19 01:28:30|3041.91|3033.21|3042.44|3033.74|3042.67|3033.97|3041.63|3032.93|38
1629336520000|2021-08-19 01:28:40|3042.43|3033.73|3042.21|3033.51|3042.48|3033.78|3041.64|3032.94|35
1629336530000|2021-08-19 01:28:50|3042.23|3033.53|3042.02|3033.32|3042.23|3033.53|3041.1|3032.4|35
1629336540000|2021-08-19 01:29:00|3041.99|3033.29|3042.31|3033.61|3042.63|3033.93|3041.99|3033.29|28
1629336550000|2021-08-19 01:29:10|3042.3|3033.6|3043.08|3034.38|3043.11|3034.41|3041.84|3033.14|28
1629336560000|2021-08-19 01:29:20|3043.1|3034.4|3043.01|3034.31|3043.77|3035.07|3042.6|3033.9|33
1629336570000|2021-08-19 01:29:30|3042.89|3034.19|3041.01|3032.31|3043.08|3034.38|3041.01|3032.31|38
1629336580000|2021-08-19 01:29:40|3041.03|3032.33|3043.79|3035.09|3043.87|3035.17|3041.03|3032.33|39
1629336590000|2021-08-19 01:29:50|3043.66|3034.96|3044.2|3035.5|3044.34|3035.64|3043.66|3034.96|35
1629336600000|2021-08-19 01:30:00|3044.31|3035.61|3044.43|3035.73|3044.43|3035.73|3044.12|3035.42|26
1629336610000|2021-08-19 01:30:10|3044.2|3035.5|3048.21|3039.51|3048.25|3039.55|3044.2|3035.5|35
1629336620000|2021-08-19 01:30:20|3048.18|3039.48|3049.99|3041.29|3050.06|3041.36|3047.75|3039.05|28
1629336630000|2021-08-19 01:30:30|3049.97|3041.27|3049.26|3040.56|3049.97|3041.27|3049.19|3040.49|32
1629336640000|2021-08-19 01:30:40|3049.19|3040.49|3049.14|3040.44|3050.04|3041.34|3048.95|3040.25|35
1629336650000|2021-08-19 01:30:50|3049.15|3040.45|3046.24|3037.54|3049.15|3040.45|3045.73|3037.03|32
1629336660000|2021-08-19 01:31:00|3046.64|3037.94|3046.93|3038.23|3046.99|3038.29|3046.45|3037.75|36
1629336670000|2021-08-19 01:31:10|3046.87|3038.17|3042.85|3034.15|3046.98|3038.28|3042.85|3034.15|39
1629336680000|2021-08-19 01:31:20|3043.03|3034.33|3044.1|3035.4|3045.11|3036.41|3042.77|3034.07|40
1629336690000|2021-08-19 01:31:30|3044.22|3035.52|3045.6|3036.9|3045.67|3036.97|3044.22|3035.52|38
1629336700000|2021-08-19 01:31:40|3045.57|3036.87|3046.05|3037.35|3046.24|3037.54|3045.42|3036.72|38
1629336710000|2021-08-19 01:31:50|3046.06|3037.36|3047.99|3039.29|3047.99|3039.29|3045.09|3036.39|38
1629336720000|2021-08-19 01:32:00|3047.83|3039.13|3048.51|3039.81|3049.37|3040.67|3047.83|3039.13|35
1629336730000|2021-08-19 01:32:10|3048.67|3039.97|3048.19|3039.49|3048.71|3040.01|3047.91|3039.21|36
1629336740000|2021-08-19 01:32:20|3048.11|3039.41|3048.33|3039.63|3048.66|3039.96|3047.67|3038.97|37
1629336750000|2021-08-19 01:32:30|3048.16|3039.46|3047.91|3039.21|3048.3|3039.6|3047.7|3039|38
1629336760000|2021-08-19 01:32:40|3047.9|3039.2|3047.02|3038.32|3047.9|3039.2|3046.94|3038.24|38
1629336770000|2021-08-19 01:32:50|3047.07|3038.37|3046.74|3038.04|3047.07|3038.37|3046.74|3038.04|29
1629336780000|2021-08-19 01:33:00|3046.75|3038.05|3048.2|3039.5|3048.2|3039.5|3046.73|3038.03|30
1629336790000|2021-08-19 01:33:10|3048.21|3039.51|3047.65|3038.95|3048.23|3039.53|3047.48|3038.78|19
1629336800000|2021-08-19 01:33:20|3047.64|3038.94|3047.89|3039.19|3047.91|3039.21|3047.41|3038.71|26
1629336810000|2021-08-19 01:33:30|3047.82|3039.12|3047.79|3039.09|3048.41|3039.71|3047.72|3039.02|26
1629336820000|2021-08-19 01:33:40|3047.94|3039.24|3046.98|3038.28|3047.94|3039.24|3046.98|3038.28|34
1629336830000|2021-08-19 01:33:50|3046.9|3038.2|3048.99|3040.29|3049.48|3040.78|3046.9|3038.2|36
1629336840000|2021-08-19 01:34:00|3049.12|3040.42|3049.39|3040.69|3049.55|3040.85|3049.12|3040.42|37
1629336850000|2021-08-19 01:34:10|3049.34|3040.64|3049.52|3040.82|3049.65|3040.95|3049.22|3040.52|36
1629336860000|2021-08-19 01:34:20|3049.44|3040.74|3049.44|3040.74|3049.93|3041.23|3049.44|3040.74|30
1629336870000|2021-08-19 01:34:30|3049.52|3040.82|3049.15|3040.45|3049.7|3041|3049.06|3040.36|37
1629336880000|2021-08-19 01:34:40|3049.23|3040.53|3050.07|3041.37|3050.23|3041.53|3049.22|3040.52|28
1629336890000|2021-08-19 01:34:50|3050.13|3041.43|3050.55|3041.85|3050.62|3041.92|3049.02|3040.32|21
1629336900000|2021-08-19 01:35:00|3050.49|3041.79|3051.88|3043.18|3051.97|3043.27|3050.47|3041.77|26
1629336910000|2021-08-19 01:35:10|3051.89|3043.19|3052.94|3044.24|3053.59|3044.89|3051.3|3042.6|39
1629336920000|2021-08-19 01:35:20|3053.28|3044.58|3053.67|3044.97|3053.68|3044.98|3053.1|3044.4|27
1629336930000|2021-08-19 01:35:30|3053.69|3044.99|3054.26|3045.56|3054.27|3045.57|3053.69|3044.99|20
1629336940000|2021-08-19 01:35:40|3054.77|3046.07|3052.53|3043.83|3055.4|3046.7|3052.3|3043.6|36
1629336950000|2021-08-19 01:35:50|3053.29|3044.59|3054.03|3045.33|3054.79|3046.09|3052.53|3043.83|38
1629336960000|2021-08-19 01:36:00|3053.66|3044.96|3052.38|3043.68|3053.66|3044.96|3051.78|3043.08|36
1629336970000|2021-08-19 01:36:10|3052.46|3043.76|3050.26|3041.56|3052.46|3043.76|3050.26|3041.56|36
1629336980000|2021-08-19 01:36:20|3049.93|3041.23|3050.25|3041.55|3050.25|3041.55|3048.26|3039.56|39
1629336990000|2021-08-19 01:36:30|3050.39|3041.69|3051.72|3043.02|3051.85|3043.15|3050.39|3041.69|37
1629337000000|2021-08-19 01:36:40|3051.45|3042.75|3051.76|3043.06|3052.04|3043.34|3050.65|3041.95|34
1629337010000|2021-08-19 01:36:50|3051.26|3042.56|3049.68|3040.98|3051.26|3042.56|3049.58|3040.88|35
1629337020000|2021-08-19 01:37:00|3049.47|3040.77|3050.8|3042.1|3051.14|3042.44|3049.47|3040.77|34
1629337030000|2021-08-19 01:37:10|3050.94|3042.24|3051.62|3042.92|3052.12|3043.42|3050.94|3042.24|38
1629337040000|2021-08-19 01:37:20|3051.63|3042.93|3051.68|3042.98|3052.21|3043.51|3051.6|3042.9|25
1629337050000|2021-08-19 01:37:30|3051.41|3042.71|3051.71|3043.01|3052.08|3043.38|3051.22|3042.52|37
1629337060000|2021-08-19 01:37:40|3051.62|3042.92|3050.78|3042.08|3051.77|3043.07|3050.39|3041.69|36
1629337070000|2021-08-19 01:37:50|3050.88|3042.18|3050.35|3041.65|3051.09|3042.39|3050.35|3041.65|34
1629337080000|2021-08-19 01:38:00|3050.21|3041.51|3050.63|3041.93|3050.68|3041.98|3048.78|3040.08|39
1629337090000|2021-08-19 01:38:10|3050.62|3041.92|3051.29|3042.59|3051.9|3043.2|3050.57|3041.87|32
1629337100000|2021-08-19 01:38:20|3051.3|3042.6|3052.32|3043.62|3052.44|3043.74|3051.3|3042.6|31
1629337110000|2021-08-19 01:38:30|3052.28|3043.58|3051.62|3042.92|3052.37|3043.67|3051.53|3042.83|23
1629337120000|2021-08-19 01:38:40|3051.58|3042.88|3052|3043.3|3052.43|3043.73|3051.51|3042.81|27
1629337130000|2021-08-19 01:38:50|3051.94|3043.24|3051.81|3043.11|3052.02|3043.32|3051.7|3043|25
1629337140000|2021-08-19 01:39:00|3051.77|3043.07|3051.41|3042.71|3051.77|3043.07|3051.32|3042.62|30
1629337150000|2021-08-19 01:39:10|3051.44|3042.74|3051.41|3042.71|3051.89|3043.19|3051.34|3042.64|34
1629337160000|2021-08-19 01:39:20|3051.47|3042.77|3051.59|3042.89|3051.61|3042.91|3050.42|3041.72|33
1629337170000|2021-08-19 01:39:30|3051.58|3042.88|3051.3|3042.6|3051.58|3042.88|3050.78|3042.08|35
1629337180000|2021-08-19 01:39:40|3051.34|3042.64|3051.78|3043.08|3052.02|3043.32|3051.34|3042.64|31
1629337190000|2021-08-19 01:39:50|3051.76|3043.06|3050.83|3042.13|3051.81|3043.11|3050.8|3042.1|36
1629337200000|2021-08-19 01:40:00|3050.81|3042.11|3050.89|3042.19|3051.16|3042.46|3050.78|3042.08|35
1629337210000|2021-08-19 01:40:10|3050.9|3042.2|3051.13|3042.43|3051.93|3043.23|3050.9|3042.2|34
1629337220000|2021-08-19 01:40:20|3050.79|3042.09|3049.89|3041.19|3050.79|3042.09|3049.84|3041.14|37
1629337230000|2021-08-19 01:40:30|3049.63|3040.93|3049.7|3041|3050.15|3041.45|3049.17|3040.47|32
1629337240000|2021-08-19 01:40:40|3050.15|3041.45|3050.03|3041.33|3050.15|3041.45|3049.3|3040.6|35
1629337250000|2021-08-19 01:40:50|3050.06|3041.36|3050.16|3041.46|3050.25|3041.55|3049.53|3040.83|30
1629337260000|2021-08-19 01:41:00|3049.67|3040.97|3049.08|3040.38|3050.09|3041.39|3048.69|3039.99|25
1629337270000|2021-08-19 01:41:10|3049.43|3040.73|3049.9|3041.2|3050.2|3041.5|3049.17|3040.47|36
1629337280000|2021-08-19 01:41:20|3048.57|3039.87|3049.21|3040.51|3049.68|3040.98|3048.47|3039.77|36
1629337290000|2021-08-19 01:41:30|3049.24|3040.54|3048.8|3040.1|3049.26|3040.56|3048.52|3039.82|32
1629337300000|2021-08-19 01:41:40|3048.83|3040.13|3049.13|3040.43|3049.13|3040.43|3048.5|3039.8|33
1629337310000|2021-08-19 01:41:50|3049.04|3040.34|3051.53|3042.83|3051.53|3042.83|3048.92|3040.22|36
1629337320000|2021-08-19 01:42:00|3051.54|3042.84|3051.58|3042.88|3051.66|3042.96|3051.44|3042.74|19
1629337330000|2021-08-19 01:42:10|3051.48|3042.78|3051.02|3042.32|3051.69|3042.99|3050.9|3042.2|25
1629337340000|2021-08-19 01:42:20|3051.1|3042.4|3051.04|3042.34|3051.4|3042.7|3050.95|3042.25|23
1629337350000|2021-08-19 01:42:30|3051.1|3042.4|3050.42|3041.72|3051.1|3042.4|3050.07|3041.37|28
1629337360000|2021-08-19 01:42:40|3050.44|3041.74|3049.44|3040.74|3050.44|3041.74|3049.44|3040.74|34
1629337370000|2021-08-19 01:42:50|3049.28|3040.58|3048.23|3039.53|3049.41|3040.71|3047.96|3039.26|28
1629337380000|2021-08-19 01:43:00|3048.52|3039.82|3049.06|3040.36|3049.06|3040.36|3048.48|3039.78|34
1629337390000|2021-08-19 01:43:10|3049.57|3040.87|3050.34|3041.64|3050.41|3041.71|3049.57|3040.87|33
1629337400000|2021-08-19 01:43:20|3050.32|3041.62|3050.03|3041.33|3050.32|3041.62|3049.37|3040.67|39
1629337410000|2021-08-19 01:43:30|3049.96|3041.26|3051.13|3042.43|3051.2|3042.5|3049.84|3041.14|37
1629337420000|2021-08-19 01:43:40|3050.97|3042.27|3050.63|3041.93|3051.03|3042.33|3050.32|3041.62|32
1629337430000|2021-08-19 01:43:50|3050.69|3041.99|3050.43|3041.73|3050.88|3042.18|3050.33|3041.63|26
1629337440000|2021-08-19 01:44:00|3050.49|3041.79|3049.87|3041.17|3050.5|3041.8|3049.33|3040.63|34
1629337450000|2021-08-19 01:44:10|3049.84|3041.14|3050.57|3041.87|3050.6|3041.9|3049.62|3040.92|34
1629337460000|2021-08-19 01:44:20|3050.53|3041.83|3050.71|3042.01|3050.88|3042.18|3050.53|3041.83|29
1629337470000|2021-08-19 01:44:30|3050.92|3042.22|3051.43|3042.73|3052.23|3043.53|3050.92|3042.22|15
1629337480000|2021-08-19 01:44:40|3051.44|3042.74|3052.01|3043.31|3052.06|3043.36|3051.37|3042.67|17
1629337490000|2021-08-19 01:44:50|3051.95|3043.25|3052.75|3044.05|3052.8|3044.1|3051.72|3043.02|22
1629337500000|2021-08-19 01:45:00|3052.73|3044.03|3051.58|3042.88|3053.5|3044.8|3051.51|3042.81|25
1629337510000|2021-08-19 01:45:10|3051.69|3042.99|3052.3|3043.6|3052.38|3043.68|3051.23|3042.53|30
1629337520000|2021-08-19 01:45:20|3052.11|3043.41|3049.45|3040.75|3053.07|3044.37|3049.45|3040.75|35
1629337530000|2021-08-19 01:45:30|3049.65|3040.95|3048.41|3039.71|3049.66|3040.96|3047.9|3039.2|35
1629337540000|2021-08-19 01:45:40|3048.24|3039.54|3045.21|3036.51|3048.34|3039.64|3045.21|3036.51|35
1629337550000|2021-08-19 01:45:50|3045.19|3036.49|3047.1|3038.4|3047.21|3038.51|3045.19|3036.49|38
1629337560000|2021-08-19 01:46:00|3047.23|3038.53|3046.35|3037.65|3047.23|3038.53|3045.89|3037.19|29
1629337570000|2021-08-19 01:46:10|3046.3|3037.6|3047.1|3038.4|3047.11|3038.41|3046.1|3037.4|37
1629337580000|2021-08-19 01:46:20|3047|3038.3|3048.35|3039.65|3048.35|3039.65|3046.3|3037.6|36
1629337590000|2021-08-19 01:46:30|3048.97|3040.27|3051.08|3042.38|3051.28|3042.58|3048.49|3039.79|37
1629337600000|2021-08-19 01:46:40|3051.27|3042.57|3049.14|3040.44|3051.52|3042.82|3049.03|3040.33|37
1629337610000|2021-08-19 01:46:50|3049.08|3040.38|3047.89|3039.19|3049.55|3040.85|3047.89|3039.19|38
1629337620000|2021-08-19 01:47:00|3047.5|3038.8|3048.65|3039.95|3048.75|3040.05|3047.22|3038.52|36
1629337630000|2021-08-19 01:47:10|3048.63|3039.93|3048.05|3039.35|3048.81|3040.11|3047.75|3039.05|27
1629337640000|2021-08-19 01:47:20|3048.03|3039.33|3048.23|3039.53|3048.86|3040.16|3047.65|3038.95|29
1629337650000|2021-08-19 01:47:30|3048.55|3039.85|3048.53|3039.83|3048.8|3040.1|3047.77|3039.07|30
1629337660000|2021-08-19 01:47:40|3048.48|3039.78|3048.3|3039.6|3048.65|3039.95|3047.93|3039.23|24
1629337670000|2021-08-19 01:47:50|3048.45|3039.75|3051.97|3043.27|3052.22|3043.52|3048.45|3039.75|31
1629337680000|2021-08-19 01:48:00|3051.3|3042.6|3052.05|3043.35|3052.5|3043.8|3051.1|3042.4|32
1629337690000|2021-08-19 01:48:10|3052.15|3043.45|3052|3043.3|3052.25|3043.55|3051.43|3042.73|33
1629337700000|2021-08-19 01:48:20|3052.03|3043.33|3052.04|3043.34|3052.56|3043.86|3051.87|3043.17|30
1629337710000|2021-08-19 01:48:30|3051.94|3043.24|3051.86|3043.16|3051.94|3043.24|3051.6|3042.9|27
1629337720000|2021-08-19 01:48:40|3051.84|3043.14|3051.8|3043.1|3052.12|3043.42|3051.75|3043.05|34
1629337730000|2021-08-19 01:48:50|3051.75|3043.05|3051.87|3043.17|3052.03|3043.33|3051.65|3042.95|24
1629337740000|2021-08-19 01:49:00|3051.8|3043.1|3051.38|3042.68|3052.46|3043.76|3051.21|3042.51|34
1629337750000|2021-08-19 01:49:10|3051.34|3042.64|3052.42|3043.72|3052.58|3043.88|3051.21|3042.51|30
1629337760000|2021-08-19 01:49:20|3052.45|3043.75|3051.19|3042.49|3052.98|3044.28|3050.1|3041.4|36
1629337770000|2021-08-19 01:49:30|3051.44|3042.74|3052.04|3043.34|3053.03|3044.33|3051.43|3042.73|36
1629337780000|2021-08-19 01:49:40|3051.65|3042.95|3047.84|3039.14|3051.65|3042.95|3047.39|3038.69|38
1629337790000|2021-08-19 01:49:50|3047.94|3039.24|3049.39|3040.69|3049.39|3040.69|3047.62|3038.92|38
1629337800000|2021-08-19 01:50:00|3049.7|3041|3047.33|3038.63|3050.25|3041.55|3047.28|3038.58|38
1629337810000|2021-08-19 01:50:10|3047.24|3038.54|3046.96|3038.26|3047.24|3038.54|3046.22|3037.52|40
1629337820000|2021-08-19 01:50:20|3046.92|3038.22|3046.48|3037.78|3047.23|3038.53|3046.24|3037.54|38
1629337830000|2021-08-19 01:50:30|3046.53|3037.83|3045.33|3036.63|3046.53|3037.83|3044.84|3036.14|39
1629337840000|2021-08-19 01:50:40|3045.3|3036.6|3044.75|3036.05|3045.3|3036.6|3044.65|3035.95|38
1629337850000|2021-08-19 01:50:50|3044.76|3036.06|3043.88|3035.18|3044.82|3036.12|3043.8|3035.1|38
1629337860000|2021-08-19 01:51:00|3043.9|3035.2|3044.11|3035.41|3044.95|3036.25|3043.88|3035.18|39
1629337870000|2021-08-19 01:51:10|3044.22|3035.52|3045.01|3036.31|3045.01|3036.31|3043.5|3034.8|39
1629337880000|2021-08-19 01:51:20|3045.13|3036.43|3043.79|3035.09|3045.26|3036.56|3043.61|3034.91|37
1629337890000|2021-08-19 01:51:30|3043.73|3035.03|3043.66|3034.96|3044.24|3035.54|3043.52|3034.82|36
1629337900000|2021-08-19 01:51:40|3043.65|3034.95|3045.08|3036.38|3045.12|3036.42|3043.65|3034.95|36
1629337910000|2021-08-19 01:51:50|3045|3036.3|3043.93|3035.23|3045.01|3036.31|3043.91|3035.21|36
1629337920000|2021-08-19 01:52:00|3043.92|3035.22|3042.98|3034.28|3043.92|3035.22|3042.55|3033.85|37
1629337930000|2021-08-19 01:52:10|3043|3034.3|3041.84|3033.14|3043.28|3034.58|3041.74|3033.04|38
1629337940000|2021-08-19 01:52:20|3041.9|3033.2|3042.24|3033.54|3042.38|3033.68|3041.21|3032.51|38
1629337950000|2021-08-19 01:52:30|3042.19|3033.49|3040.36|3031.66|3042.21|3033.51|3040.32|3031.62|34
1629337960000|2021-08-19 01:52:40|3040.32|3031.62|3040.33|3031.63|3040.4|3031.7|3040.19|3031.49|29
1629337970000|2021-08-19 01:52:50|3040.28|3031.58|3041.21|3032.51|3041.52|3032.82|3040.28|3031.58|39
1629337980000|2021-08-19 01:53:00|3041.17|3032.47|3040.55|3031.85|3041.22|3032.52|3040.35|3031.65|36
1629337990000|2021-08-19 01:53:10|3040.53|3031.83|3041.12|3032.42|3041.18|3032.48|3040.38|3031.68|32
1629338000000|2021-08-19 01:53:20|3041.06|3032.36|3041.42|3032.72|3041.46|3032.76|3040.62|3031.92|38
1629338010000|2021-08-19 01:53:30|3041.34|3032.64|3042.92|3034.22|3042.92|3034.22|3041.13|3032.43|34
1629338020000|2021-08-19 01:53:40|3042.96|3034.26|3043.13|3034.43|3043.42|3034.72|3042.65|3033.95|28
1629338030000|2021-08-19 01:53:50|3043.07|3034.37|3041.98|3033.28|3043.09|3034.39|3041.93|3033.23|37
1629338040000|2021-08-19 01:54:00|3042|3033.3|3042.18|3033.48|3042.18|3033.48|3041.94|3033.24|29
1629338050000|2021-08-19 01:54:10|3042.04|3033.34|3039.95|3031.25|3042.13|3033.43|3039.95|3031.25|33
1629338060000|2021-08-19 01:54:20|3039.94|3031.24|3040.74|3032.04|3040.79|3032.09|3039.42|3030.72|29
1629338070000|2021-08-19 01:54:30|3040.72|3032.02|3041.51|3032.81|3041.63|3032.93|3040.64|3031.94|29
1629338080000|2021-08-19 01:54:40|3041.52|3032.82|3042.03|3033.33|3042.07|3033.37|3041.11|3032.41|33
1629338090000|2021-08-19 01:54:50|3042.05|3033.35|3041.2|3032.5|3042.82|3034.12|3041.2|3032.5|40
1629338100000|2021-08-19 01:55:00|3041.3|3032.6|3039.83|3031.13|3041.3|3032.6|3039.83|3031.13|38
1629338110000|2021-08-19 01:55:10|3039.76|3031.06|3038.81|3030.11|3039.87|3031.17|3038.68|3029.98|32
1629338120000|2021-08-19 01:55:20|3038.61|3029.91|3038.77|3030.07|3039.07|3030.37|3038.61|3029.91|38
1629338130000|2021-08-19 01:55:30|3038.81|3030.11|3038.54|3029.84|3039.61|3030.91|3038.43|3029.73|38
1629338140000|2021-08-19 01:55:40|3038.53|3029.83|3038.97|3030.27|3038.97|3030.27|3038.23|3029.53|33
1629338150000|2021-08-19 01:55:50|3038.91|3030.21|3040.06|3031.36|3040.09|3031.39|3038.64|3029.94|33
1629338160000|2021-08-19 01:56:00|3040.07|3031.37|3038.88|3030.18|3040.13|3031.43|3038.78|3030.08|33
1629338170000|2021-08-19 01:56:10|3038.71|3030.01|3038.72|3030.02|3038.99|3030.29|3038.36|3029.66|33
1629338180000|2021-08-19 01:56:20|3038.87|3030.17|3038.57|3029.87|3038.9|3030.2|3038.35|3029.65|32
1629338190000|2021-08-19 01:56:30|3038.38|3029.68|3036.5|3027.8|3038.57|3029.87|3036.46|3027.76|22
1629338200000|2021-08-19 01:56:40|3036.47|3027.77|3035.55|3026.85|3036.76|3028.06|3035.55|3026.85|33
1629338210000|2021-08-19 01:56:50|3035.47|3026.77|3035.25|3026.55|3035.55|3026.85|3035.25|3026.55|34
1629338220000|2021-08-19 01:57:00|3035.23|3026.53|3037.77|3029.07|3038.09|3029.39|3035.23|3026.53|31
1629338230000|2021-08-19 01:57:10|3037.81|3029.11|3035.1|3026.4|3038.1|3029.4|3035.1|3026.4|32
1629338240000|2021-08-19 01:57:20|3035.07|3026.37|3035.44|3026.74|3035.61|3026.91|3034.76|3026.06|23
1629338250000|2021-08-19 01:57:30|3035.43|3026.73|3035.65|3026.95|3035.87|3027.17|3035.34|3026.64|31
1629338260000|2021-08-19 01:57:40|3035.79|3027.09|3035.04|3026.34|3035.91|3027.21|3035.04|3026.34|35
1629338270000|2021-08-19 01:57:50|3035.03|3026.33|3035.46|3026.76|3036.06|3027.36|3034.78|3026.08|37
1629338280000|2021-08-19 01:58:00|3035.44|3026.74|3035.56|3026.86|3035.62|3026.92|3035.2|3026.5|35
1629338290000|2021-08-19 01:58:10|3035.62|3026.92|3035.6|3026.9|3035.75|3027.05|3035.41|3026.71|39
1629338300000|2021-08-19 01:58:20|3035.44|3026.74|3035.26|3026.56|3035.65|3026.95|3035.26|3026.56|35
1629338310000|2021-08-19 01:58:30|3035.24|3026.54|3034.01|3025.31|3035.25|3026.55|3034.01|3025.31|34
1629338320000|2021-08-19 01:58:40|3033.95|3025.25|3035.77|3027.07|3035.77|3027.07|3033.54|3024.84|37
1629338330000|2021-08-19 01:58:50|3035.8|3027.1|3036.08|3027.38|3036.21|3027.51|3035.75|3027.05|32
1629338340000|2021-08-19 01:59:00|3036.1|3027.4|3037.91|3029.21|3037.92|3029.22|3036.1|3027.4|27
1629338350000|2021-08-19 01:59:10|3037.88|3029.18|3035.39|3026.69|3037.88|3029.18|3035.31|3026.61|38
1629338360000|2021-08-19 01:59:20|3035.38|3026.68|3033.44|3024.74|3035.48|3026.78|3033.04|3024.34|37
1629338370000|2021-08-19 01:59:30|3033.47|3024.77|3034.02|3025.32|3034.02|3025.32|3033.13|3024.43|33
1629338380000|2021-08-19 01:59:40|3033.44|3024.74|3033.37|3024.67|3034.15|3025.45|3033.14|3024.44|32
1629338390000|2021-08-19 01:59:50|3033.35|3024.65|3032.64|3023.94|3033.65|3024.95|3032.48|3023.78|36
1629338400000|2021-08-19 02:00:00|3032.51|3023.81|3029.85|3021.15|3032.51|3023.81|3029.49|3020.79|38
1629338410000|2021-08-19 02:00:10|3030.15|3021.45|3026.77|3018.07|3030.55|3021.85|3026.48|3017.78|40
1629338420000|2021-08-19 02:00:20|3027.13|3018.43|3026.38|3017.68|3027.43|3018.73|3026.36|3017.66|38
1629338430000|2021-08-19 02:00:30|3026.39|3017.69|3027.29|3018.59|3027.51|3018.81|3026.13|3017.43|40
1629338440000|2021-08-19 02:00:40|3027.22|3018.52|3029.78|3021.08|3029.94|3021.24|3026.7|3018|39
1629338450000|2021-08-19 02:00:50|3029.47|3020.77|3027.48|3018.78|3029.47|3020.77|3027.48|3018.78|38
1629338460000|2021-08-19 02:01:00|3027.58|3018.88|3026.34|3017.64|3028.04|3019.34|3025.99|3017.29|38
1629338470000|2021-08-19 02:01:10|3026.09|3017.39|3026.13|3017.43|3026.64|3017.94|3026.04|3017.34|29
1629338480000|2021-08-19 02:01:20|3026.09|3017.39|3025.55|3016.85|3026.13|3017.43|3025.53|3016.83|19
1629338490000|2021-08-19 02:01:30|3025.69|3016.99|3023.64|3014.94|3025.69|3016.99|3023.05|3014.35|30
1629338500000|2021-08-19 02:01:40|3023.76|3015.06|3023.76|3015.06|3024.4|3015.7|3023.36|3014.66|28
1629338510000|2021-08-19 02:01:50|3023.99|3015.29|3025.04|3016.34|3025.15|3016.45|3023.5|3014.8|33
1629338520000|2021-08-19 02:02:00|3025.05|3016.35|3023.66|3014.96|3025.07|3016.37|3023.66|3014.96|34
1629338530000|2021-08-19 02:02:10|3023.3|3014.6|3022.6|3013.9|3023.49|3014.79|3022.6|3013.9|38
1629338540000|2021-08-19 02:02:20|3022.54|3013.84|3021.89|3013.19|3022.56|3013.86|3021.67|3012.97|36
1629338550000|2021-08-19 02:02:30|3021.8|3013.1|3021.78|3013.08|3022.49|3013.79|3021.22|3012.52|38
1629338560000|2021-08-19 02:02:40|3021.62|3012.92|3020.55|3011.85|3021.62|3012.92|3020.43|3011.73|24
1629338570000|2021-08-19 02:02:50|3020.66|3011.96|3022.06|3013.36|3022.21|3013.51|3020.66|3011.96|33
1629338580000|2021-08-19 02:03:00|3021.94|3013.24|3021.58|3012.88|3021.94|3013.24|3021.05|3012.35|30
1629338590000|2021-08-19 02:03:10|3021.64|3012.94|3022.52|3013.82|3023.53|3014.83|3021.27|3012.57|35
1629338600000|2021-08-19 02:03:20|3022.36|3013.66|3019.43|3010.73|3022.36|3013.66|3019.4|3010.7|27
1629338610000|2021-08-19 02:03:30|3019.36|3010.66|3019.75|3011.05|3019.96|3011.26|3018.8|3010.1|35
1629338620000|2021-08-19 02:03:40|3019.78|3011.08|3018.98|3010.28|3021.33|3012.63|3018.98|3010.28|40
1629338630000|2021-08-19 02:03:50|3018.99|3010.29|3018.93|3010.23|3019.15|3010.45|3018.71|3010.01|38
1629338640000|2021-08-19 02:04:00|3018.86|3010.16|3020.68|3011.98|3020.68|3011.98|3018.85|3010.15|38
1629338650000|2021-08-19 02:04:10|3020.84|3012.14|3022.75|3014.05|3022.99|3014.29|3020.84|3012.14|31
1629338660000|2021-08-19 02:04:20|3022.83|3014.13|3023|3014.3|3023.03|3014.33|3022.64|3013.94|31
1629338670000|2021-08-19 02:04:30|3023.03|3014.33|3024.22|3015.52|3024.74|3016.04|3023.02|3014.32|29
1629338680000|2021-08-19 02:04:40|3024.28|3015.58|3024.2|3015.5|3024.72|3016.02|3024.2|3015.5|7
1629338690000|2021-08-19 02:04:50|3024.18|3015.48|3025.75|3017.05|3025.75|3017.05|3023.5|3014.8|30
1629338700000|2021-08-19 02:05:00|3025.77|3017.07|3025.45|3016.75|3025.88|3017.18|3025.45|3016.75|16
1629338710000|2021-08-19 02:05:10|3025.42|3016.72|3025.81|3017.11|3026.21|3017.51|3025.41|3016.71|23
1629338720000|2021-08-19 02:05:20|3025.8|3017.1|3025.76|3017.06|3026.16|3017.46|3025.54|3016.84|35
1629338730000|2021-08-19 02:05:30|3025.72|3017.02|3026.13|3017.43|3026.13|3017.43|3025.7|3017|28
1629338740000|2021-08-19 02:05:40|3026.11|3017.41|3025.69|3016.99|3026.44|3017.74|3025.42|3016.72|34
1629338750000|2021-08-19 02:05:50|3025.62|3016.92|3024.37|3015.67|3026.24|3017.54|3024.36|3015.66|35
1629338760000|2021-08-19 02:06:00|3024.36|3015.66|3021.66|3012.96|3024.36|3015.66|3021.24|3012.54|37
1629338770000|2021-08-19 02:06:10|3021.7|3013|3021.48|3012.78|3022.04|3013.34|3021.24|3012.54|36
1629338780000|2021-08-19 02:06:20|3021.42|3012.72|3020.59|3011.89|3021.49|3012.79|3020.39|3011.69|31
1629338790000|2021-08-19 02:06:30|3020.61|3011.91|3020.63|3011.93|3020.79|3012.09|3020.54|3011.84|21
1629338800000|2021-08-19 02:06:40|3020.64|3011.94|3019.85|3011.15|3020.64|3011.94|3018.77|3010.07|22
1629338810000|2021-08-19 02:06:50|3019.51|3010.81|3018.43|3009.73|3020.81|3012.11|3018.39|3009.69|39
1629338820000|2021-08-19 02:07:00|3018.52|3009.82|3020.46|3011.76|3020.86|3012.16|3018.52|3009.82|39
1629338830000|2021-08-19 02:07:10|3020.47|3011.77|3020.8|3012.1|3021.62|3012.92|3020.44|3011.74|38
1629338840000|2021-08-19 02:07:20|3020.74|3012.04|3023.37|3014.67|3023.61|3014.91|3020.73|3012.03|37
1629338850000|2021-08-19 02:07:30|3023.53|3014.83|3023.92|3015.22|3023.92|3015.22|3022.98|3014.28|34
1629338860000|2021-08-19 02:07:40|3023.82|3015.12|3023.58|3014.88|3023.96|3015.26|3023.43|3014.73|26
1629338870000|2021-08-19 02:07:50|3023.6|3014.9|3023.5|3014.8|3023.72|3015.02|3023.12|3014.42|28
1629338880000|2021-08-19 02:08:00|3023.52|3014.82|3023.79|3015.09|3023.8|3015.1|3023.19|3014.49|30
1629338890000|2021-08-19 02:08:10|3023.78|3015.08|3023.52|3014.82|3023.87|3015.17|3023.46|3014.76|25
1629338900000|2021-08-19 02:08:20|3023.53|3014.83|3020.75|3012.05|3023.53|3014.83|3020.75|3012.05|32
1629338910000|2021-08-19 02:08:30|3020.82|3012.12|3022.74|3014.04|3022.74|3014.04|3020|3011.3|36
1629338920000|2021-08-19 02:08:40|3022.78|3014.08|3023.72|3015.02|3023.73|3015.03|3022.78|3014.08|39
1629338930000|2021-08-19 02:08:50|3023.73|3015.03|3023.97|3015.27|3024.37|3015.67|3023.57|3014.87|37
1629338940000|2021-08-19 02:09:00|3023.9|3015.2|3025.52|3016.82|3025.62|3016.92|3023.74|3015.04|36
1629338950000|2021-08-19 02:09:10|3025.49|3016.79|3025.24|3016.54|3025.71|3017.01|3025.24|3016.54|38
1629338960000|2021-08-19 02:09:20|3025.18|3016.48|3025.28|3016.58|3025.34|3016.64|3024.05|3015.35|40
1629338970000|2021-08-19 02:09:30|3025.27|3016.57|3025.05|3016.35|3025.39|3016.69|3024.23|3015.53|34
1629338980000|2021-08-19 02:09:40|3025.09|3016.39|3028.75|3020.05|3028.75|3020.05|3025.08|3016.38|32
1629338990000|2021-08-19 02:09:50|3028.89|3020.19|3028.19|3019.49|3029.34|3020.64|3027.65|3018.95|39
1629339000000|2021-08-19 02:10:00|3028.54|3019.84|3028.92|3020.22|3029.47|3020.77|3028.51|3019.81|37
1629339010000|2021-08-19 02:10:10|3028.94|3020.24|3022.35|3013.65|3028.94|3020.24|3022.35|3013.65|39
1629339020000|2021-08-19 02:10:20|3022.21|3013.51|3019.39|3010.69|3022.21|3013.51|3019.02|3010.32|39
1629339030000|2021-08-19 02:10:30|3019.7|3011|3019.68|3010.98|3020.18|3011.48|3018.9|3010.2|39
1629339040000|2021-08-19 02:10:40|3019.71|3011.01|3022.62|3013.92|3022.62|3013.92|3019.71|3011.01|39
1629339050000|2021-08-19 02:10:50|3022.58|3013.88|3021.27|3012.57|3023.04|3014.34|3021.27|3012.57|37
1629339060000|2021-08-19 02:11:00|3021.24|3012.54|3021.1|3012.4|3021.24|3012.54|3019.91|3011.21|37
1629339070000|2021-08-19 02:11:10|3021.11|3012.41|3020.98|3012.28|3021.72|3013.02|3020.9|3012.2|38
1629339080000|2021-08-19 02:11:20|3020.83|3012.13|3022.79|3014.09|3023.48|3014.78|3020.43|3011.73|39
1629339090000|2021-08-19 02:11:30|3022.74|3014.04|3022.22|3013.52|3023.12|3014.42|3021.37|3012.67|36
1629339100000|2021-08-19 02:11:40|3022.31|3013.61|3021.62|3012.92|3022.31|3013.61|3021.1|3012.4|40
1629339110000|2021-08-19 02:11:50|3021.75|3013.05|3022.32|3013.62|3022.32|3013.62|3021.68|3012.98|30
1629339120000|2021-08-19 02:12:00|3022.31|3013.61|3022.52|3013.82|3022.58|3013.88|3022.17|3013.47|33
1629339130000|2021-08-19 02:12:10|3022.53|3013.83|3021.5|3012.8|3023.03|3014.33|3021.5|3012.8|36
1629339140000|2021-08-19 02:12:20|3021.66|3012.96|3021.27|3012.57|3021.66|3012.96|3021.09|3012.39|27
1629339150000|2021-08-19 02:12:30|3021.23|3012.53|3019.83|3011.13|3021.34|3012.64|3019.67|3010.97|28
1629339160000|2021-08-19 02:12:40|3019.81|3011.11|3021.26|3012.56|3021.26|3012.56|3019.77|3011.07|35
1629339170000|2021-08-19 02:12:50|3021.36|3012.66|3022.03|3013.33|3022.22|3013.52|3021.12|3012.42|30
1629339180000|2021-08-19 02:13:00|3022.1|3013.4|3022.2|3013.5|3022.2|3013.5|3021.15|3012.45|36
1629339190000|2021-08-19 02:13:10|3022.21|3013.51|3022.23|3013.53|3022.53|3013.83|3022.05|3013.35|31
1629339200000|2021-08-19 02:13:20|3022.17|3013.47|3020.05|3011.35|3022.18|3013.48|3020.05|3011.35|38
1629339210000|2021-08-19 02:13:30|3019.92|3011.22|3019.42|3010.72|3019.92|3011.22|3019.31|3010.61|36
1629339220000|2021-08-19 02:13:40|3019.67|3010.97|3022.25|3013.55|3022.28|3013.58|3019.67|3010.97|37
1629339230000|2021-08-19 02:13:50|3022.71|3014.01|3023.52|3014.82|3023.67|3014.97|3022.71|3014.01|36
1629339240000|2021-08-19 02:14:00|3023.56|3014.86|3022.22|3013.52|3023.88|3015.18|3021.45|3012.75|38
1629339250000|2021-08-19 02:14:10|3022.36|3013.66|3022.29|3013.59|3022.81|3014.11|3021.86|3013.16|32
1629339260000|2021-08-19 02:14:20|3022.41|3013.71|3022.24|3013.54|3022.57|3013.87|3022.21|3013.51|32
1629339270000|2021-08-19 02:14:30|3022.26|3013.56|3021.42|3012.72|3022.39|3013.69|3021.42|3012.72|26
1629339280000|2021-08-19 02:14:40|3021.37|3012.67|3021.49|3012.79|3021.49|3012.79|3021.18|3012.48|30
1629339290000|2021-08-19 02:14:50|3021.43|3012.73|3020.2|3011.5|3021.43|3012.73|3019.48|3010.78|23
1629339300000|2021-08-19 02:15:00|3020|3011.3|3018.9|3010.2|3020.26|3011.56|3018.34|3009.64|34
1629339310000|2021-08-19 02:15:10|3018.87|3010.17|3015.95|3007.25|3019.38|3010.68|3015.82|3007.12|35
1629339320000|2021-08-19 02:15:20|3015.85|3007.15|3015.86|3007.16|3016.29|3007.59|3015.72|3007.02|38
1629339330000|2021-08-19 02:15:30|3015.96|3007.26|3015.54|3006.84|3016.17|3007.47|3015.28|3006.58|38
1629339340000|2021-08-19 02:15:40|3015.51|3006.81|3015.49|3006.79|3016|3007.3|3015.46|3006.76|33
1629339350000|2021-08-19 02:15:50|3015.72|3007.02|3019.21|3010.51|3019.23|3010.53|3015.72|3007.02|33
1629339360000|2021-08-19 02:16:00|3019.22|3010.52|3019.02|3010.32|3019.28|3010.58|3018.9|3010.2|30
1629339370000|2021-08-19 02:16:10|3019.09|3010.39|3016.54|3007.84|3019.12|3010.42|3016.52|3007.82|34
1629339380000|2021-08-19 02:16:20|3016.5|3007.8|3017.36|3008.66|3017.41|3008.71|3016.5|3007.8|35
1629339390000|2021-08-19 02:16:30|3017.37|3008.67|3016.88|3008.18|3017.56|3008.86|3016.42|3007.72|35
1629339400000|2021-08-19 02:16:40|3016.87|3008.17|3017.06|3008.36|3017.07|3008.37|3016.64|3007.94|35
1629339410000|2021-08-19 02:16:50|3017.04|3008.34|3017.92|3009.22|3018.16|3009.46|3017.01|3008.31|32
1629339420000|2021-08-19 02:17:00|3017.4|3008.7|3015.21|3006.51|3017.4|3008.7|3015.1|3006.4|39
1629339430000|2021-08-19 02:17:10|3014.96|3006.26|3016.79|3008.09|3016.79|3008.09|3014.8|3006.1|35
1629339440000|2021-08-19 02:17:20|3016.93|3008.23|3019.73|3011.03|3020.06|3011.36|3016.93|3008.23|38
1629339450000|2021-08-19 02:17:30|3019.72|3011.02|3020.2|3011.5|3020.55|3011.85|3019.52|3010.82|39
1629339460000|2021-08-19 02:17:40|3020.27|3011.57|3020.26|3011.56|3020.7|3012|3019.88|3011.18|34
1629339470000|2021-08-19 02:17:50|3020.29|3011.59|3019.74|3011.04|3020.29|3011.59|3019.41|3010.71|36
1629339480000|2021-08-19 02:18:00|3019.71|3011.01|3020.1|3011.4|3020.24|3011.54|3019.56|3010.86|34
1629339490000|2021-08-19 02:18:10|3020.15|3011.45|3021.95|3013.25|3022.36|3013.66|3020.1|3011.4|32
1629339500000|2021-08-19 02:18:20|3022.16|3013.46|3022.86|3014.16|3023.15|3014.45|3022.04|3013.34|34
1629339510000|2021-08-19 02:18:30|3022.79|3014.09|3023.24|3014.54|3023.24|3014.54|3021.62|3012.92|38
1629339520000|2021-08-19 02:18:40|3023.29|3014.59|3022.91|3014.21|3023.35|3014.65|3022.14|3013.44|32
1629339530000|2021-08-19 02:18:50|3022.92|3014.22|3022.87|3014.17|3022.92|3014.22|3022.42|3013.72|34
1629339540000|2021-08-19 02:19:00|3022.92|3014.22|3023.33|3014.63|3023.48|3014.78|3022.92|3014.22|31
1629339550000|2021-08-19 02:19:10|3023.32|3014.62|3023.07|3014.37|3023.45|3014.75|3023.07|3014.37|29
1629339560000|2021-08-19 02:19:20|3023.05|3014.35|3021.29|3012.59|3023.05|3014.35|3021.29|3012.59|32
1629339570000|2021-08-19 02:19:30|3021.28|3012.58|3021.54|3012.84|3022.68|3013.98|3021.28|3012.58|31
1629339580000|2021-08-19 02:19:40|3021.52|3012.82|3020.49|3011.79|3021.67|3012.97|3020.36|3011.66|36
1629339590000|2021-08-19 02:19:50|3020.48|3011.78|3022.39|3013.69|3022.39|3013.69|3020.48|3011.78|33
1629339600000|2021-08-19 02:20:00|3022.35|3013.65|3021.13|3012.43|3022.35|3013.65|3021.03|3012.33|37
1629339610000|2021-08-19 02:20:10|3021.15|3012.45|3020.16|3011.46|3021.2|3012.5|3019.4|3010.7|40
1629339620000|2021-08-19 02:20:20|3020.13|3011.43|3018.45|3009.75|3020.26|3011.56|3018.25|3009.55|36
1629339630000|2021-08-19 02:20:30|3018.37|3009.67|3019.08|3010.38|3019.19|3010.49|3017.76|3009.06|37
1629339640000|2021-08-19 02:20:40|3018.99|3010.29|3018.66|3009.96|3019|3010.3|3018.6|3009.9|28
1629339650000|2021-08-19 02:20:50|3018.67|3009.97|3021.65|3012.95|3021.74|3013.04|3018.67|3009.97|35
1629339660000|2021-08-19 02:21:00|3021.51|3012.81|3022.06|3013.36|3022.08|3013.38|3021.33|3012.63|34
1629339670000|2021-08-19 02:21:10|3022.08|3013.38|3022.4|3013.7|3022.6|3013.9|3021.92|3013.22|35
1629339680000|2021-08-19 02:21:20|3022.3|3013.6|3022.92|3014.22|3022.93|3014.23|3022.17|3013.47|35
1629339690000|2021-08-19 02:21:30|3022.88|3014.18|3023.05|3014.35|3023.29|3014.59|3022.76|3014.06|36
1629339700000|2021-08-19 02:21:40|3022.89|3014.19|3022.6|3013.9|3022.92|3014.22|3022.46|3013.76|34
1629339710000|2021-08-19 02:21:50|3022.61|3013.91|3020.72|3012.02|3022.62|3013.92|3020.72|3012.02|32
1629339720000|2021-08-19 02:22:00|3020.7|3012|3020.51|3011.81|3020.7|3012|3020.07|3011.37|36
1629339730000|2021-08-19 02:22:10|3020.43|3011.73|3019.27|3010.57|3020.53|3011.83|3019.15|3010.45|32
1629339740000|2021-08-19 02:22:20|3019.28|3010.58|3018.9|3010.2|3019.42|3010.72|3018.79|3010.09|38
1629339750000|2021-08-19 02:22:30|3018.84|3010.14|3018.98|3010.28|3019.25|3010.55|3018.71|3010.01|40
1629339760000|2021-08-19 02:22:40|3018.99|3010.29|3018.4|3009.7|3018.99|3010.29|3018.21|3009.51|39
1629339770000|2021-08-19 02:22:50|3018.36|3009.66|3018.62|3009.92|3018.72|3010.02|3018.36|3009.66|32
1629339780000|2021-08-19 02:23:00|3018.6|3009.9|3017.71|3009.01|3018.75|3010.05|3017.2|3008.5|36
1629339790000|2021-08-19 02:23:10|3017.76|3009.06|3015.8|3007.1|3018.68|3009.98|3015.73|3007.03|36
1629339800000|2021-08-19 02:23:20|3015.73|3007.03|3015.47|3006.77|3015.73|3007.03|3015.36|3006.66|32
1629339810000|2021-08-19 02:23:30|3015.53|3006.83|3015.41|3006.71|3016.27|3007.57|3015.27|3006.57|35
1629339820000|2021-08-19 02:23:40|3015.42|3006.72|3014.76|3006.06|3015.44|3006.74|3014.74|3006.04|27
1629339830000|2021-08-19 02:23:50|3014.67|3005.97|3013.91|3005.21|3014.67|3005.97|3013.91|3005.21|33
1629339840000|2021-08-19 02:24:00|3013.85|3005.15|3015.26|3006.56|3015.26|3006.56|3013.81|3005.11|33
1629339850000|2021-08-19 02:24:10|3015.27|3006.57|3013.7|3005|3015.27|3006.57|3013.69|3004.99|27
1629339860000|2021-08-19 02:24:20|3013.72|3005.02|3014.11|3005.41|3014.15|3005.45|3013.72|3005.02|30
1629339870000|2021-08-19 02:24:30|3014.12|3005.42|3011.7|3003|3014.17|3005.47|3011.03|3002.33|35
1629339880000|2021-08-19 02:24:40|3012.12|3003.42|3013.36|3004.66|3013.36|3004.66|3011.97|3003.27|39
1629339890000|2021-08-19 02:24:50|3013.45|3004.75|3012.08|3003.38|3015.72|3007.02|3012.08|3003.38|38
1629339900000|2021-08-19 02:25:00|3011.98|3003.28|3011.98|3003.28|3012.43|3003.73|3011.15|3002.45|39
1629339910000|2021-08-19 02:25:10|3011.87|3003.17|3012.08|3003.38|3012.96|3004.26|3011.49|3002.79|40
1629339920000|2021-08-19 02:25:20|3012.11|3003.41|3012.16|3003.46|3012.52|3003.82|3011.25|3002.55|37
1629339930000|2021-08-19 02:25:30|3012.13|3003.43|3011.86|3003.16|3013.63|3004.93|3011.78|3003.08|39
1629339940000|2021-08-19 02:25:40|3011.47|3002.77|3011.45|3002.75|3012.12|3003.42|3010.54|3001.84|38
1629339950000|2021-08-19 02:25:50|3011.43|3002.73|3012.95|3004.25|3013.04|3004.34|3011.43|3002.73|38
1629339960000|2021-08-19 02:26:00|3012.98|3004.28|3012.81|3004.11|3013.01|3004.31|3011.77|3003.07|39
1629339970000|2021-08-19 02:26:10|3012.82|3004.12|3011.9|3003.2|3013.72|3005.02|3011.75|3003.05|39
1629339980000|2021-08-19 02:26:20|3012.02|3003.32|3013.02|3004.32|3013.02|3004.32|3011.58|3002.88|40
1629339990000|2021-08-19 02:26:30|3013.06|3004.36|3013.46|3004.76|3013.46|3004.76|3012.5|3003.8|34
1629340000000|2021-08-19 02:26:40|3013.45|3004.75|3014.01|3005.31|3014.01|3005.31|3013.36|3004.66|35
1629340010000|2021-08-19 02:26:50|3014.02|3005.32|3014.13|3005.43|3014.14|3005.44|3013.83|3005.13|33
1629340020000|2021-08-19 02:27:00|3014.07|3005.37|3014.27|3005.57|3015.68|3006.98|3013.84|3005.14|35
1629340030000|2021-08-19 02:27:10|3014.24|3005.54|3013.86|3005.16|3014.27|3005.57|3013.83|3005.13|38
1629340040000|2021-08-19 02:27:20|3013.75|3005.05|3013.62|3004.92|3013.75|3005.05|3012.12|3003.42|35
1629340050000|2021-08-19 02:27:30|3013.33|3004.63|3012.45|3003.75|3013.33|3004.63|3012.45|3003.75|37
1629340060000|2021-08-19 02:27:40|3012.54|3003.84|3013.2|3004.5|3014.27|3005.57|3012.54|3003.84|38
1629340070000|2021-08-19 02:27:50|3013.29|3004.59|3014.02|3005.32|3014.2|3005.5|3012.94|3004.24|33
1629340080000|2021-08-19 02:28:00|3014|3005.3|3014.45|3005.75|3014.45|3005.75|3013.56|3004.86|25
1629340090000|2021-08-19 02:28:10|3014.46|3005.76|3014.94|3006.24|3016.22|3007.52|3014.37|3005.67|36
1629340100000|2021-08-19 02:28:20|3014.87|3006.17|3013.23|3004.53|3014.87|3006.17|3013.23|3004.53|32
1629340110000|2021-08-19 02:28:30|3013.31|3004.61|3012.64|3003.94|3013.59|3004.89|3012.26|3003.56|30
1629340120000|2021-08-19 02:28:40|3012.59|3003.89|3013.02|3004.32|3013.1|3004.4|3012.5|3003.8|30
1629340130000|2021-08-19 02:28:50|3013.09|3004.39|3013.14|3004.44|3014.23|3005.53|3012.98|3004.28|37
1629340140000|2021-08-19 02:29:00|3013.2|3004.5|3014.5|3005.8|3014.56|3005.86|3012.98|3004.28|39
1629340150000|2021-08-19 02:29:10|3014.49|3005.79|3014.55|3005.85|3016.21|3007.51|3014.49|3005.79|39
1629340160000|2021-08-19 02:29:20|3014.44|3005.74|3015.9|3007.2|3016.44|3007.74|3014.24|3005.54|40
1629340170000|2021-08-19 02:29:30|3016.09|3007.39|3015.93|3007.23|3016.09|3007.39|3015.39|3006.69|37
1629340180000|2021-08-19 02:29:40|3015.88|3007.18|3015.8|3007.1|3015.95|3007.25|3015.59|3006.89|33
1629340190000|2021-08-19 02:29:50|3015.78|3007.08|3015.33|3006.63|3015.78|3007.08|3015.05|3006.35|40
1629340200000|2021-08-19 02:30:00|3015.34|3006.64|3012.77|3004.07|3015.4|3006.7|3012.69|3003.99|35
1629340210000|2021-08-19 02:30:10|3012.81|3004.11|3012.18|3003.48|3013.02|3004.32|3011.53|3002.83|39
1629340220000|2021-08-19 02:30:20|3012.17|3003.47|3012.12|3003.42|3012.5|3003.8|3011.76|3003.06|30
1629340230000|2021-08-19 02:30:30|3012.2|3003.5|3012.11|3003.41|3012.49|3003.79|3011.63|3002.93|30
1629340240000|2021-08-19 02:30:40|3012.18|3003.48|3014.4|3005.7|3014.4|3005.7|3011.17|3002.47|34
1629340250000|2021-08-19 02:30:50|3014.71|3006.01|3012.72|3004.02|3015.27|3006.57|3012.08|3003.38|39
1629340260000|2021-08-19 02:31:00|3012.77|3004.07|3012.47|3003.77|3013|3004.3|3012.41|3003.71|34
1629340270000|2021-08-19 02:31:10|3012.41|3003.71|3014.34|3005.64|3014.34|3005.64|3012.36|3003.66|31
1629340280000|2021-08-19 02:31:20|3014.29|3005.59|3012.14|3003.44|3014.29|3005.59|3011.93|3003.23|39
1629340290000|2021-08-19 02:31:30|3012.1|3003.4|3012.3|3003.6|3012.64|3003.94|3012.01|3003.31|34
1629340300000|2021-08-19 02:31:40|3012.29|3003.59|3013.42|3004.72|3013.59|3004.89|3012.29|3003.59|37
1629340310000|2021-08-19 02:31:50|3013.4|3004.7|3013.42|3004.72|3013.52|3004.82|3012.81|3004.11|39
1629340320000|2021-08-19 02:32:00|3013.39|3004.69|3012.7|3004|3013.39|3004.69|3012.64|3003.94|30
1629340330000|2021-08-19 02:32:10|3012.6|3003.9|3012.63|3003.93|3012.84|3004.14|3012.46|3003.76|37
1629340340000|2021-08-19 02:32:20|3012.65|3003.95|3012.65|3003.95|3012.81|3004.11|3012.5|3003.8|31
1629340350000|2021-08-19 02:32:30|3012.66|3003.96|3015.23|3006.53|3015.42|3006.72|3012.66|3003.96|38
1629340360000|2021-08-19 02:32:40|3015.19|3006.49|3013.78|3005.08|3015.19|3006.49|3012.66|3003.96|40
1629340370000|2021-08-19 02:32:50|3013.8|3005.1|3013.87|3005.17|3014.91|3006.21|3013.69|3004.99|39
1629340380000|2021-08-19 02:33:00|3013.9|3005.2|3014.54|3005.84|3014.6|3005.9|3013.85|3005.15|37
1629340390000|2021-08-19 02:33:10|3014.56|3005.86|3015.45|3006.75|3015.47|3006.77|3014.15|3005.45|32
1629340400000|2021-08-19 02:33:20|3015.46|3006.76|3015.66|3006.96|3016.16|3007.46|3015.35|3006.65|27
1629340410000|2021-08-19 02:33:30|3015.64|3006.94|3015.03|3006.33|3015.64|3006.94|3014.41|3005.71|32
1629340420000|2021-08-19 02:33:40|3015.17|3006.47|3015.21|3006.51|3015.52|3006.82|3014.87|3006.17|33
1629340430000|2021-08-19 02:33:50|3015.2|3006.5|3016.51|3007.81|3016.57|3007.87|3015.13|3006.43|32
1629340440000|2021-08-19 02:34:00|3016.56|3007.86|3017.24|3008.54|3017.47|3008.77|3016.56|3007.86|28
1629340450000|2021-08-19 02:34:10|3017.29|3008.59|3018.19|3009.49|3018.27|3009.57|3016.93|3008.23|28
1629340460000|2021-08-19 02:34:20|3018.12|3009.42|3018.28|3009.58|3018.5|3009.8|3017.63|3008.93|35
1629340470000|2021-08-19 02:34:30|3018.26|3009.56|3019.3|3010.6|3019.58|3010.88|3018.12|3009.42|36
1629340480000|2021-08-19 02:34:40|3019.39|3010.69|3019.54|3010.84|3019.67|3010.97|3018.39|3009.69|38
1629340490000|2021-08-19 02:34:50|3019.38|3010.68|3019.57|3010.87|3019.62|3010.92|3018.98|3010.28|36
1629340500000|2021-08-19 02:35:00|3019.5|3010.8|3016.62|3007.92|3019.51|3010.81|3016.42|3007.72|36
1629340510000|2021-08-19 02:35:10|3016.89|3008.19|3019.29|3010.59|3019.45|3010.75|3016.89|3008.19|36
1629340520000|2021-08-19 02:35:20|3019.32|3010.62|3018.17|3009.47|3019.48|3010.78|3018.09|3009.39|32
1629340530000|2021-08-19 02:35:30|3018.18|3009.48|3018.25|3009.55|3018.3|3009.6|3017.66|3008.96|33
1629340540000|2021-08-19 02:35:40|3018.15|3009.45|3018.7|3010|3018.82|3010.12|3018.15|3009.45|36
1629340550000|2021-08-19 02:35:50|3018.69|3009.99|3019.59|3010.89|3019.89|3011.19|3018.65|3009.95|31
1629340560000|2021-08-19 02:36:00|3019.54|3010.84|3020.19|3011.49|3020.28|3011.58|3019.11|3010.41|37
1629340570000|2021-08-19 02:36:10|3020.23|3011.53|3022.15|3013.45|3022.15|3013.45|3020.23|3011.53|38
1629340580000|2021-08-19 02:36:20|3022.12|3013.42|3021.93|3013.23|3022.23|3013.53|3021.62|3012.92|37
1629340590000|2021-08-19 02:36:30|3021.8|3013.1|3022.2|3013.5|3022.28|3013.58|3020.91|3012.21|37
1629340600000|2021-08-19 02:36:40|3022.27|3013.57|3023.48|3014.78|3023.57|3014.87|3022.2|3013.5|38
1629340610000|2021-08-19 02:36:50|3023.58|3014.88|3025.44|3016.74|3025.45|3016.75|3023.45|3014.75|33
1629340620000|2021-08-19 02:37:00|3025.32|3016.62|3022.43|3013.73|3025.32|3016.62|3022.43|3013.73|34
1629340630000|2021-08-19 02:37:10|3022.44|3013.74|3027.04|3018.34|3027.09|3018.39|3022.44|3013.74|34
1629340640000|2021-08-19 02:37:20|3027.05|3018.35|3026.8|3018.1|3027.05|3018.35|3026.34|3017.64|36
1629340650000|2021-08-19 02:37:30|3026.55|3017.85|3026.49|3017.79|3026.87|3018.17|3026.26|3017.56|28
1629340660000|2021-08-19 02:37:40|3026.55|3017.85|3025.43|3016.73|3026.55|3017.85|3025.36|3016.66|30
1629340670000|2021-08-19 02:37:50|3025.31|3016.61|3024.85|3016.15|3025.78|3017.08|3023.76|3015.06|38
1629340680000|2021-08-19 02:38:00|3024.84|3016.14|3026.03|3017.33|3026.21|3017.51|3024.47|3015.77|39
1629340690000|2021-08-19 02:38:10|3025.91|3017.21|3024.92|3016.22|3025.93|3017.23|3024.92|3016.22|37
1629340700000|2021-08-19 02:38:20|3024.86|3016.16|3024.96|3016.26|3024.97|3016.27|3023.82|3015.12|35
1629340710000|2021-08-19 02:38:30|3024.97|3016.27|3023.7|3015|3025|3016.3|3023.61|3014.91|35
1629340720000|2021-08-19 02:38:40|3023.68|3014.98|3024.9|3016.2|3024.9|3016.2|3022.65|3013.95|37
1629340730000|2021-08-19 02:38:50|3024.87|3016.17|3024.03|3015.33|3024.89|3016.19|3023.81|3015.11|39
1629340740000|2021-08-19 02:39:00|3024.09|3015.39|3023.41|3014.71|3024.09|3015.39|3022.46|3013.76|38
1629340750000|2021-08-19 02:39:10|3023.44|3014.74|3023.25|3014.55|3023.46|3014.76|3023.2|3014.5|32
1629340760000|2021-08-19 02:39:20|3023.28|3014.58|3023.31|3014.61|3023.38|3014.68|3023.24|3014.54|22
1629340770000|2021-08-19 02:39:30|3023.29|3014.59|3023.39|3014.69|3023.48|3014.78|3023.17|3014.47|33
1629340780000|2021-08-19 02:39:40|3023.32|3014.62|3024.17|3015.47|3024.17|3015.47|3023.26|3014.56|19
1629340790000|2021-08-19 02:39:50|3024.2|3015.5|3025.62|3016.92|3025.78|3017.08|3024.2|3015.5|31
1629340800000|2021-08-19 02:40:00|3025.61|3016.91|3025.31|3016.61|3025.68|3016.98|3025.27|3016.57|24
1629340810000|2021-08-19 02:40:10|3025.29|3016.59|3024.16|3015.46|3025.3|3016.6|3023.96|3015.26|32
1629340820000|2021-08-19 02:40:20|3024.2|3015.5|3022.59|3013.89|3024.32|3015.62|3022.59|3013.89|22
1629340830000|2021-08-19 02:40:30|3022.62|3013.92|3022.43|3013.73|3023.6|3014.9|3022.43|3013.73|38
1629340840000|2021-08-19 02:40:40|3022.38|3013.68|3022.27|3013.57|3022.38|3013.68|3022.19|3013.49|30
1629340850000|2021-08-19 02:40:50|3022.31|3013.61|3021.07|3012.37|3022.31|3013.61|3021.07|3012.37|32
1629340860000|2021-08-19 02:41:00|3021.05|3012.35|3021.88|3013.18|3021.91|3013.21|3020.89|3012.19|34
1629340870000|2021-08-19 02:41:10|3021.8|3013.1|3020.81|3012.11|3021.8|3013.1|3020.76|3012.06|34
1629340880000|2021-08-19 02:41:20|3020.75|3012.05|3020.98|3012.28|3021.07|3012.37|3020.39|3011.69|31
1629340890000|2021-08-19 02:41:30|3020.97|3012.27|3021.64|3012.94|3021.92|3013.22|3020.88|3012.18|38
1629340900000|2021-08-19 02:41:40|3021.65|3012.95|3021.58|3012.88|3022.05|3013.35|3021.56|3012.86|35
1629340910000|2021-08-19 02:41:50|3021.38|3012.68|3020.67|3011.97|3021.38|3012.68|3020.54|3011.84|37
1629340920000|2021-08-19 02:42:00|3020.68|3011.98|3020.28|3011.58|3020.68|3011.98|3020.1|3011.4|32
1629340930000|2021-08-19 02:42:10|3020.27|3011.57|3020.31|3011.61|3020.31|3011.61|3020.05|3011.35|28
1629340940000|2021-08-19 02:42:20|3020.38|3011.68|3019.7|3011|3021.39|3012.69|3019.57|3010.87|35
1629340950000|2021-08-19 02:42:30|3019.61|3010.91|3019.53|3010.83|3019.67|3010.97|3019.47|3010.77|14
1629340960000|2021-08-19 02:42:40|3019.49|3010.79|3019.5|3010.8|3019.52|3010.82|3019.41|3010.71|10
1629340970000|2021-08-19 02:42:50|3019.49|3010.79|3019.49|3010.79|3019.5|3010.8|3019.49|3010.79|7
1629340980000|2021-08-19 02:43:00|3019.41|3010.71|3019.42|3010.72|3019.42|3010.72|3018.98|3010.28|12
1629340990000|2021-08-19 02:43:10|3019.4|3010.7|3017|3008.3|3019.5|3010.8|3017|3008.3|28
1629341000000|2021-08-19 02:43:20|3017.02|3008.32|3016.33|3007.63|3017.54|3008.84|3016.14|3007.44|33
1629341010000|2021-08-19 02:43:30|3016.32|3007.62|3016.72|3008.02|3016.86|3008.16|3016.12|3007.42|35
1629341020000|2021-08-19 02:43:40|3016.68|3007.98|3016.2|3007.5|3016.68|3007.98|3016.01|3007.31|28
1629341030000|2021-08-19 02:43:50|3016.19|3007.49|3016.17|3007.47|3016.38|3007.68|3016.09|3007.39|36
1629341040000|2021-08-19 02:44:00|3015.99|3007.29|3016.2|3007.5|3016.94|3008.24|3015.14|3006.44|30
1629341050000|2021-08-19 02:44:10|3016.21|3007.51|3015.65|3006.95|3016.21|3007.51|3015.35|3006.65|36
1629341060000|2021-08-19 02:44:20|3015.67|3006.97|3015.45|3006.75|3015.68|3006.98|3015.23|3006.53|31
1629341070000|2021-08-19 02:44:30|3015.43|3006.73|3016.06|3007.36|3016.68|3007.98|3015.39|3006.69|34
1629341080000|2021-08-19 02:44:40|3016.16|3007.46|3015.39|3006.69|3016.16|3007.46|3015.39|3006.69|37
1629341090000|2021-08-19 02:44:50|3015.5|3006.8|3015.44|3006.74|3015.77|3007.07|3015.27|3006.57|32
1629341100000|2021-08-19 02:45:00|3015.47|3006.77|3015.16|3006.46|3015.47|3006.77|3015.16|3006.46|26
1629341110000|2021-08-19 02:45:10|3015.19|3006.49|3015.12|3006.42|3015.2|3006.5|3014.98|3006.28|24
1629341120000|2021-08-19 02:45:20|3015.02|3006.32|3015.22|3006.52|3015.24|3006.54|3015.02|3006.32|26
1629341130000|2021-08-19 02:45:30|3015.24|3006.54|3015.17|3006.47|3016.95|3008.25|3014.93|3006.23|36
1629341140000|2021-08-19 02:45:40|3015.19|3006.49|3015.27|3006.57|3015.36|3006.66|3015.11|3006.41|24
1629341150000|2021-08-19 02:45:50|3015.37|3006.67|3015.18|3006.48|3015.43|3006.73|3015.03|3006.33|36
1629341160000|2021-08-19 02:46:00|3015.21|3006.51|3015.32|3006.62|3015.44|3006.74|3014.75|3006.05|34
1629341170000|2021-08-19 02:46:10|3015.4|3006.7|3015.99|3007.29|3015.99|3007.29|3015.28|3006.58|34
1629341180000|2021-08-19 02:46:20|3016.06|3007.36|3016.18|3007.48|3016.24|3007.54|3015.88|3007.18|37
1629341190000|2021-08-19 02:46:30|3016.19|3007.49|3016.13|3007.43|3016.2|3007.5|3016.03|3007.33|26
1629341200000|2021-08-19 02:46:40|3016.15|3007.45|3016.95|3008.25|3017.1|3008.4|3016.15|3007.45|31
1629341210000|2021-08-19 02:46:50|3017|3008.3|3019.88|3011.18|3020.02|3011.32|3016.9|3008.2|34
1629341220000|2021-08-19 02:47:00|3019.89|3011.19|3018.76|3010.06|3019.89|3011.19|3018.76|3010.06|24
1629341230000|2021-08-19 02:47:10|3018.82|3010.12|3019.44|3010.74|3019.44|3010.74|3018.8|3010.1|29
1629341240000|2021-08-19 02:47:20|3019.47|3010.77|3019.46|3010.76|3019.62|3010.92|3019.43|3010.73|21
1629341250000|2021-08-19 02:47:30|3019.47|3010.77|3020.43|3011.73|3020.65|3011.95|3019.45|3010.75|21
1629341260000|2021-08-19 02:47:40|3020.2|3011.5|3019.06|3010.36|3020.3|3011.6|3019|3010.3|38
1629341270000|2021-08-19 02:47:50|3018.91|3010.21|3017.55|3008.85|3018.91|3010.21|3017.25|3008.55|31
1629341280000|2021-08-19 02:48:00|3017.54|3008.84|3017.04|3008.34|3017.59|3008.89|3017|3008.3|29
1629341290000|2021-08-19 02:48:10|3017.03|3008.33|3016.86|3008.16|3017.14|3008.44|3016.86|3008.16|23
1629341300000|2021-08-19 02:48:20|3016.87|3008.17|3017.17|3008.47|3017.18|3008.48|3016.84|3008.14|20
1629341310000|2021-08-19 02:48:30|3016.97|3008.27|3016.4|3007.7|3017.17|3008.47|3016.4|3007.7|21
1629341320000|2021-08-19 02:48:40|3016.38|3007.68|3016.93|3008.23|3017.34|3008.64|3016.35|3007.65|24
1629341330000|2021-08-19 02:48:50|3016.94|3008.24|3016.69|3007.99|3016.99|3008.29|3016.69|3007.99|35
1629341340000|2021-08-19 02:49:00|3016.7|3008|3018.8|3010.1|3019.42|3010.72|3016.68|3007.98|37
1629341350000|2021-08-19 02:49:10|3018.74|3010.04|3020.8|3012.1|3020.8|3012.1|3018.74|3010.04|37
1629341360000|2021-08-19 02:49:20|3020.7|3012|3021.93|3013.23|3021.97|3013.27|3020.19|3011.49|38
1629341370000|2021-08-19 02:49:30|3022|3013.3|3021.73|3013.03|3022|3013.3|3021.38|3012.68|36
1629341380000|2021-08-19 02:49:40|3021.84|3013.14|3021.01|3012.31|3021.94|3013.24|3020.47|3011.77|36
1629341390000|2021-08-19 02:49:50|3020.99|3012.29|3020.33|3011.63|3021.12|3012.42|3019.46|3010.76|38
1629341400000|2021-08-19 02:50:00|3020.16|3011.46|3020.05|3011.35|3020.16|3011.46|3019.85|3011.15|39
1629341410000|2021-08-19 02:50:10|3020.04|3011.34|3016.94|3008.24|3020.06|3011.36|3016.94|3008.24|34
1629341420000|2021-08-19 02:50:20|3017|3008.3|3017.56|3008.86|3017.68|3008.98|3017|3008.3|27
1629341430000|2021-08-19 02:50:30|3017.21|3008.51|3017.34|3008.64|3017.61|3008.91|3016.91|3008.21|31
1629341440000|2021-08-19 02:50:40|3017.39|3008.69|3017.6|3008.9|3017.6|3008.9|3017.18|3008.48|31
1629341450000|2021-08-19 02:50:50|3017.56|3008.86|3017.42|3008.72|3017.63|3008.93|3017.42|3008.72|29
1629341460000|2021-08-19 02:51:00|3017.44|3008.74|3015.79|3007.09|3017.44|3008.74|3015.26|3006.56|26
1629341470000|2021-08-19 02:51:10|3015.75|3007.05|3016.19|3007.49|3017.15|3008.45|3015.67|3006.97|36
1629341480000|2021-08-19 02:51:20|3016.16|3007.46|3016.26|3007.56|3016.59|3007.89|3016.13|3007.43|35
1629341490000|2021-08-19 02:51:30|3016.32|3007.62|3016.17|3007.47|3016.36|3007.66|3016.12|3007.42|37
1629341500000|2021-08-19 02:51:40|3016.22|3007.52|3016.53|3007.83|3016.65|3007.95|3016.19|3007.49|33
1629341510000|2021-08-19 02:51:50|3016.63|3007.93|3017.16|3008.46|3018.1|3009.4|3016.63|3007.93|35
1629341520000|2021-08-19 02:52:00|3017.38|3008.68|3016.24|3007.54|3017.4|3008.7|3016.06|3007.36|34
1629341530000|2021-08-19 02:52:10|3016.31|3007.61|3016.31|3007.61|3016.4|3007.7|3015.28|3006.58|36
1629341540000|2021-08-19 02:52:20|3016.42|3007.72|3016.53|3007.83|3017.55|3008.85|3016.19|3007.49|37
1629341550000|2021-08-19 02:52:30|3016.52|3007.82|3016.09|3007.39|3016.52|3007.82|3015.89|3007.19|37
1629341560000|2021-08-19 02:52:40|3016.14|3007.44|3016.22|3007.52|3016.37|3007.67|3015.96|3007.26|35
1629341570000|2021-08-19 02:52:50|3016.18|3007.48|3015.87|3007.17|3016.29|3007.59|3015.73|3007.03|36
1629341580000|2021-08-19 02:53:00|3015.92|3007.22|3016.05|3007.35|3016.06|3007.36|3015.82|3007.12|35
1629341590000|2021-08-19 02:53:10|3016.02|3007.32|3015.5|3006.8|3016.05|3007.35|3015.35|3006.65|33
1629341600000|2021-08-19 02:53:20|3015.61|3006.91|3018.03|3009.33|3018.3|3009.6|3015.56|3006.86|36
1629341610000|2021-08-19 02:53:30|3018.1|3009.4|3018.51|3009.81|3018.52|3009.82|3017.98|3009.28|34
1629341620000|2021-08-19 02:53:40|3018.49|3009.79|3018.14|3009.44|3018.49|3009.79|3017.98|3009.28|32
1629341630000|2021-08-19 02:53:50|3018.09|3009.39|3018.33|3009.63|3018.57|3009.87|3018.09|3009.39|20
1629341640000|2021-08-19 02:54:00|3018.34|3009.64|3018.19|3009.49|3018.34|3009.64|3018.01|3009.31|25
1629341650000|2021-08-19 02:54:10|3018.16|3009.46|3017.27|3008.57|3018.16|3009.46|3017.14|3008.44|38
1629341660000|2021-08-19 02:54:20|3017.24|3008.54|3017.37|3008.67|3017.49|3008.79|3017.07|3008.37|34
1629341670000|2021-08-19 02:54:30|3017.42|3008.72|3016.47|3007.77|3017.42|3008.72|3016.13|3007.43|33
1629341680000|2021-08-19 02:54:40|3016.36|3007.66|3017.45|3008.75|3017.95|3009.25|3016.32|3007.62|39
1629341690000|2021-08-19 02:54:50|3017.43|3008.73|3019.19|3010.49|3019.23|3010.53|3017.43|3008.73|29
1629341700000|2021-08-19 02:55:00|3019.2|3010.5|3020.24|3011.54|3020.32|3011.62|3019.2|3010.5|30
1629341710000|2021-08-19 02:55:10|3020.25|3011.55|3020.32|3011.62|3020.32|3011.62|3020.16|3011.46|28
1629341720000|2021-08-19 02:55:20|3020.33|3011.63|3019.84|3011.14|3020.33|3011.63|3018.47|3009.77|35
1629341730000|2021-08-19 02:55:30|3019.76|3011.06|3018.23|3009.53|3020.11|3011.41|3018.02|3009.32|37
1629341740000|2021-08-19 02:55:40|3018.28|3009.58|3017.07|3008.37|3018.45|3009.75|3017.02|3008.32|34
1629341750000|2021-08-19 02:55:50|3017.09|3008.39|3016.67|3007.97|3017.25|3008.55|3015.77|3007.07|36
1629341760000|2021-08-19 02:56:00|3016.7|3008|3016.55|3007.85|3016.76|3008.06|3016.47|3007.77|32
1629341770000|2021-08-19 02:56:10|3016.56|3007.86|3014.44|3005.74|3016.57|3007.87|3014.36|3005.66|30
1629341780000|2021-08-19 02:56:20|3014.45|3005.75|3015|3006.3|3015.22|3006.52|3014.45|3005.75|37
1629341790000|2021-08-19 02:56:30|3014.98|3006.28|3014.48|3005.78|3015.02|3006.32|3014.31|3005.61|39
1629341800000|2021-08-19 02:56:40|3014.43|3005.73|3015.3|3006.6|3015.3|3006.6|3014.35|3005.65|36
1629341810000|2021-08-19 02:56:50|3015.33|3006.63|3013.87|3005.17|3015.48|3006.78|3013.72|3005.02|30
1629341820000|2021-08-19 02:57:00|3013.86|3005.16|3014.05|3005.35|3014.1|3005.4|3013.62|3004.92|23
1629341830000|2021-08-19 02:57:10|3014.03|3005.33|3013.71|3005.01|3014.15|3005.45|3013.71|3005.01|31
1629341840000|2021-08-19 02:57:20|3013.69|3004.99|3013.57|3004.87|3013.83|3005.13|3013.4|3004.7|24
1629341850000|2021-08-19 02:57:30|3013.58|3004.88|3013.59|3004.89|3013.92|3005.22|3013.37|3004.67|23
1629341860000|2021-08-19 02:57:40|3013.57|3004.87|3013.35|3004.65|3013.67|3004.97|3013.25|3004.55|23
1629341870000|2021-08-19 02:57:50|3013.31|3004.61|3013.3|3004.6|3013.41|3004.71|3013.19|3004.49|36
1629341880000|2021-08-19 02:58:00|3013.28|3004.58|3013.76|3005.06|3013.82|3005.12|3013.19|3004.49|27
1629341890000|2021-08-19 02:58:10|3013.84|3005.14|3016.05|3007.35|3016.28|3007.58|3013.79|3005.09|37
1629341900000|2021-08-19 02:58:20|3016.08|3007.38|3014.79|3006.09|3016.08|3007.38|3014.79|3006.09|31
1629341910000|2021-08-19 02:58:30|3014.71|3006.01|3013.54|3004.84|3014.71|3006.01|3013.44|3004.74|34
1629341920000|2021-08-19 02:58:40|3013.55|3004.85|3013.54|3004.84|3013.87|3005.17|3013.54|3004.84|28
1629341930000|2021-08-19 02:58:50|3013.53|3004.83|3013.53|3004.83|3013.74|3005.04|3013.52|3004.82|18
1629341940000|2021-08-19 02:59:00|3013.7|3005|3014.9|3006.2|3015.05|3006.35|3013.39|3004.69|31
1629341950000|2021-08-19 02:59:10|3014.94|3006.24|3013.46|3004.76|3014.95|3006.25|3013.17|3004.47|35
1629341960000|2021-08-19 02:59:20|3013.56|3004.86|3013.45|3004.75|3013.56|3004.86|3013.26|3004.56|33
1629341970000|2021-08-19 02:59:30|3013.44|3004.74|3013.53|3004.83|3013.63|3004.93|3013.4|3004.7|27
1629341980000|2021-08-19 02:59:40|3013.56|3004.86|3013.05|3004.35|3013.59|3004.89|3012.61|3003.91|36
1629341990000|2021-08-19 02:59:50|3012.94|3004.24|3012.36|3003.66|3012.95|3004.25|3012.03|3003.33|34
1629342000000|2021-08-19 03:00:00|3012.05|3003.35|3010.91|3002.21|3012.34|3003.64|3010.44|3001.74|32
1629342010000|2021-08-19 03:00:10|3010.85|3002.15|3009.63|3000.93|3011.25|3002.55|3009.63|3000.93|39
1629342020000|2021-08-19 03:00:20|3009.57|3000.87|3011.94|3003.24|3012.31|3003.61|3009.57|3000.87|39
1629342030000|2021-08-19 03:00:30|3012|3003.3|3010.95|3002.25|3012.33|3003.63|3010.95|3002.25|38
1629342040000|2021-08-19 03:00:40|3011.01|3002.31|3010.34|3001.64|3011.16|3002.46|3010.12|3001.42|36
1629342050000|2021-08-19 03:00:50|3010.28|3001.58|3011.74|3003.04|3011.85|3003.15|3010.24|3001.54|34
1629342060000|2021-08-19 03:01:00|3011.83|3003.13|3010.85|3002.15|3012.21|3003.51|3010.82|3002.12|32
1629342070000|2021-08-19 03:01:10|3010.91|3002.21|3010.23|3001.53|3010.91|3002.21|3010.12|3001.42|27
1629342080000|2021-08-19 03:01:20|3010.37|3001.67|3010.36|3001.66|3010.51|3001.81|3010.35|3001.65|16
1629342090000|2021-08-19 03:01:30|3010.32|3001.62|3010.52|3001.82|3010.88|3002.18|3010.32|3001.62|23
1629342100000|2021-08-19 03:01:40|3010.37|3001.67|3009.29|3000.59|3010.37|3001.67|3009.12|3000.42|16
1629342110000|2021-08-19 03:01:50|3009.34|3000.64|3009.22|3000.52|3009.48|3000.78|3009.12|3000.42|15
1629342120000|2021-08-19 03:02:00|3008.33|2999.63|3009.3|3000.6|3009.55|3000.85|3007.96|2999.26|33
1629342130000|2021-08-19 03:02:10|3009.11|3000.41|3009.62|3000.92|3009.76|3001.06|3008.89|3000.19|37
1629342140000|2021-08-19 03:02:20|3009.61|3000.91|3010.31|3001.61|3011.03|3002.33|3009.61|3000.91|39
1629342150000|2021-08-19 03:02:30|3010.14|3001.44|3009.29|3000.59|3010.26|3001.56|3009.12|3000.42|38
1629342160000|2021-08-19 03:02:40|3009.35|3000.65|3009.13|3000.43|3009.88|3001.18|3009.1|3000.4|36
1629342170000|2021-08-19 03:02:50|3009.21|3000.51|3008.3|2999.6|3009.41|3000.71|3008.14|2999.44|37
1629342180000|2021-08-19 03:03:00|3008.31|2999.61|3008.67|2999.97|3008.75|3000.05|3008.21|2999.51|36
1629342190000|2021-08-19 03:03:10|3008.61|2999.91|3008.13|2999.43|3008.74|3000.04|3008.08|2999.38|36
1629342200000|2021-08-19 03:03:20|3008.16|2999.46|3008.1|2999.4|3008.5|2999.8|3007.92|2999.22|29
1629342210000|2021-08-19 03:03:30|3008.05|2999.35|3007.96|2999.26|3008.1|2999.4|3007.93|2999.23|16
1629342220000|2021-08-19 03:03:40|3007.97|2999.27|3006.91|2998.21|3007.97|2999.27|3006.91|2998.21|21
1629342230000|2021-08-19 03:03:50|3007.02|2998.32|3007.62|2998.92|3007.78|2999.08|3006.99|2998.29|31
1629342240000|2021-08-19 03:04:00|3007.52|2998.82|3008.3|2999.6|3009.17|3000.47|3007.15|2998.45|30
1629342250000|2021-08-19 03:04:10|3008.31|2999.61|3007.59|2998.89|3008.31|2999.61|3007.19|2998.49|20
1629342260000|2021-08-19 03:04:20|3007.61|2998.91|3007.61|2998.91|3007.64|2998.94|3007.61|2998.91|7
1629342270000|2021-08-19 03:04:30|3007.62|2998.92|3008.09|2999.39|3008.17|2999.47|3007.6|2998.9|25
1629342280000|2021-08-19 03:04:40|3008.13|2999.43|3010.44|3001.74|3010.44|3001.74|3007.98|2999.28|36
1629342290000|2021-08-19 03:04:50|3010.83|3002.13|3012.1|3003.4|3012.3|3003.6|3010.65|3001.95|39
1629342300000|2021-08-19 03:05:00|3011.97|3003.27|3008.52|2999.82|3011.97|3003.27|3007.7|2999|39
1629342310000|2021-08-19 03:05:10|3008.49|2999.79|3007.9|2999.2|3008.49|2999.79|3007.8|2999.1|37
1629342320000|2021-08-19 03:05:20|3007.89|2999.19|3007.73|2999.03|3008.56|2999.86|3007.32|2998.62|37
1629342330000|2021-08-19 03:05:30|3007.81|2999.11|3007.55|2998.85|3008.47|2999.77|3007.55|2998.85|35
1629342340000|2021-08-19 03:05:40|3007.62|2998.92|3006.81|2998.11|3007.93|2999.23|3006.64|2997.94|37
1629342350000|2021-08-19 03:05:50|3006.87|2998.17|3005.98|2997.28|3007.13|2998.43|3005.98|2997.28|39
1629342360000|2021-08-19 03:06:00|3005.85|2997.15|3005.99|2997.29|3006.38|2997.68|3005.72|2997.02|35
1629342370000|2021-08-19 03:06:10|3006.16|2997.46|3006.43|2997.73|3006.5|2997.8|3005.68|2996.98|35
1629342380000|2021-08-19 03:06:20|3006.37|2997.67|3005.78|2997.08|3007.09|2998.39|3005.78|2997.08|39
1629342390000|2021-08-19 03:06:30|3005.57|2996.87|2999.73|2991.03|3005.57|2996.87|2999.73|2991.03|39
1629342400000|2021-08-19 03:06:40|2999.25|2990.55|2999.91|2991.21|3000.71|2992.01|2997.09|2988.39|40
1629342410000|2021-08-19 03:06:50|2999.74|2991.04|2997.56|2988.86|2999.74|2991.04|2997.56|2988.86|37
1629342420000|2021-08-19 03:07:00|2997.04|2988.34|2998.91|2990.21|2998.91|2990.21|2995.53|2986.83|38
1629342430000|2021-08-19 03:07:10|2998.99|2990.29|2998.87|2990.17|2999.17|2990.47|2998.56|2989.86|36
1629342440000|2021-08-19 03:07:20|2998.74|2990.04|2994.37|2985.67|2998.88|2990.18|2994.37|2985.67|30
1629342450000|2021-08-19 03:07:30|2994.35|2985.65|2991.67|2982.97|2994.98|2986.28|2991.67|2982.97|38
1629342460000|2021-08-19 03:07:40|2991.6|2982.9|2991.09|2982.39|2991.64|2982.94|2989.25|2980.55|33
1629342470000|2021-08-19 03:07:50|2991.15|2982.45|2989.72|2981.02|2991.35|2982.65|2989.47|2980.77|38
1629342480000|2021-08-19 03:08:00|2989.48|2980.78|2991.46|2982.76|2991.82|2983.12|2989.48|2980.78|33
1629342490000|2021-08-19 03:08:10|2991.48|2982.78|2993.88|2985.18|2993.88|2985.18|2990.82|2982.12|34
1629342500000|2021-08-19 03:08:20|2994.14|2985.44|2990.49|2981.79|2994.42|2985.72|2990.49|2981.79|38
1629342510000|2021-08-19 03:08:30|2990.9|2982.2|2989.09|2980.39|2990.9|2982.2|2988.77|2980.07|39
1629342520000|2021-08-19 03:08:40|2989.24|2980.54|2989.75|2981.05|2989.82|2981.12|2988.34|2979.64|39
1629342530000|2021-08-19 03:08:50|2989.98|2981.28|2991.09|2982.39|2991.58|2982.88|2989.85|2981.15|40
1629342540000|2021-08-19 03:09:00|2991.02|2982.32|2991.01|2982.31|2993.09|2984.39|2990.38|2981.68|39
1629342550000|2021-08-19 03:09:10|2991.21|2982.51|2989.56|2980.86|2991.26|2982.56|2989.55|2980.85|40
1629342560000|2021-08-19 03:09:20|2989.52|2980.82|2986.71|2978.01|2989.85|2981.15|2986.56|2977.86|39
1629342570000|2021-08-19 03:09:30|2986.49|2977.79|2985.99|2977.29|2987.59|2978.89|2985.99|2977.29|37
1629342580000|2021-08-19 03:09:40|2986.47|2977.77|2988.37|2979.67|2988.51|2979.81|2985.55|2976.85|40
1629342590000|2021-08-19 03:09:50|2988.64|2979.94|2988.15|2979.45|2989.44|2980.74|2988.07|2979.37|38
1629342600000|2021-08-19 03:10:00|2988.07|2979.37|2986.47|2977.77|2988.07|2979.37|2986.17|2977.47|37
1629342610000|2021-08-19 03:10:10|2986.46|2977.76|2985.81|2977.11|2987.61|2978.91|2985.81|2977.11|36
1629342620000|2021-08-19 03:10:20|2985.51|2976.81|2983.16|2974.46|2985.73|2977.03|2980.61|2971.91|40
1629342630000|2021-08-19 03:10:30|2983.22|2974.52|2983.22|2974.52|2984.73|2976.03|2983.06|2974.36|38
1629342640000|2021-08-19 03:10:40|2983.4|2974.7|2982.29|2973.59|2983.4|2974.7|2981.54|2972.84|36
1629342650000|2021-08-19 03:10:50|2982.24|2973.54|2983.36|2974.66|2983.36|2974.66|2981.08|2972.38|38
1629342660000|2021-08-19 03:11:00|2983.31|2974.61|2984.58|2975.88|2984.97|2976.27|2982.5|2973.8|38
1629342670000|2021-08-19 03:11:10|2984.45|2975.75|2982.39|2973.69|2984.45|2975.75|2981.85|2973.15|30
1629342680000|2021-08-19 03:11:20|2982.92|2974.22|2981.7|2973|2984.16|2975.46|2981.7|2973|38
1629342690000|2021-08-19 03:11:30|2981.19|2972.49|2981.79|2973.09|2983.17|2974.47|2980.96|2972.26|37
1629342700000|2021-08-19 03:11:40|2981.88|2973.18|2981.5|2972.8|2982.15|2973.45|2981.43|2972.73|38
1629342710000|2021-08-19 03:11:50|2981.49|2972.79|2981.04|2972.34|2981.67|2972.97|2980.69|2971.99|37
1629342720000|2021-08-19 03:12:00|2980.89|2972.19|2980.17|2971.47|2982|2973.3|2979.52|2970.82|38
1629342730000|2021-08-19 03:12:10|2980.52|2971.82|2980.64|2971.94|2981.91|2973.21|2980.43|2971.73|39
1629342740000|2021-08-19 03:12:20|2980.4|2971.7|2980.5|2971.8|2980.9|2972.2|2979.78|2971.08|38
1629342750000|2021-08-19 03:12:30|2980.09|2971.39|2983.71|2975.01|2984.24|2975.54|2980.09|2971.39|40
1629342760000|2021-08-19 03:12:40|2983.07|2974.37|2984.6|2975.9|2985.87|2977.17|2983.07|2974.37|39
1629342770000|2021-08-19 03:12:50|2984.07|2975.37|2985.23|2976.53|2985.51|2976.81|2984.07|2975.37|37
1629342780000|2021-08-19 03:13:00|2985.2|2976.5|2988.64|2979.94|2988.8|2980.1|2985.2|2976.5|37
1629342790000|2021-08-19 03:13:10|2988.91|2980.21|2990.88|2982.18|2990.91|2982.21|2988.42|2979.72|39
1629342800000|2021-08-19 03:13:20|2990.98|2982.28|2988.11|2979.41|2991.3|2982.6|2988.11|2979.41|34
1629342810000|2021-08-19 03:13:30|2988.15|2979.45|2990.2|2981.5|2990.44|2981.74|2987.5|2978.8|38
1629342820000|2021-08-19 03:13:40|2990.33|2981.63|2989.42|2980.72|2990.33|2981.63|2989.17|2980.47|36
1629342830000|2021-08-19 03:13:50|2989.43|2980.73|2990.21|2981.51|2990.38|2981.68|2989.27|2980.57|36
1629342840000|2021-08-19 03:14:00|2990.08|2981.38|2991.07|2982.37|2991.14|2982.44|2989.69|2980.99|32
1629342850000|2021-08-19 03:14:10|2991.12|2982.42|2988.19|2979.49|2991.12|2982.42|2988.19|2979.49|29
1629342860000|2021-08-19 03:14:20|2988.09|2979.39|2984.7|2976|2988.13|2979.43|2984.3|2975.6|40
1629342870000|2021-08-19 03:14:30|2984.96|2976.26|2984.66|2975.96|2985.42|2976.72|2984.66|2975.96|39
1629342880000|2021-08-19 03:14:40|2984.72|2976.02|2984.48|2975.78|2984.72|2976.02|2984.1|2975.4|35
1629342890000|2021-08-19 03:14:50|2984.75|2976.05|2986.55|2977.85|2986.58|2977.88|2984.75|2976.05|35
1629342900000|2021-08-19 03:15:00|2986.44|2977.74|2984.67|2975.97|2986.44|2977.74|2984.64|2975.94|37
1629342910000|2021-08-19 03:15:10|2984.71|2976.01|2983.91|2975.21|2984.71|2976.01|2983.76|2975.06|36
1629342920000|2021-08-19 03:15:20|2984|2975.3|2983.48|2974.78|2984|2975.3|2983.48|2974.78|35
1629342930000|2021-08-19 03:15:30|2983.49|2974.79|2987.3|2978.6|2987.32|2978.62|2983.49|2974.79|35
1629342940000|2021-08-19 03:15:40|2987.34|2978.64|2989.52|2980.82|2989.52|2980.82|2987.29|2978.59|38
1629342950000|2021-08-19 03:15:50|2989.41|2980.71|2994.51|2985.81|2994.51|2985.81|2989.16|2980.46|37
1629342960000|2021-08-19 03:16:00|2994.31|2985.61|2992.44|2983.74|2994.42|2985.72|2992.44|2983.74|35
1629342970000|2021-08-19 03:16:10|2992.01|2983.31|2993.06|2984.36|2993.11|2984.41|2991.56|2982.86|35
1629342980000|2021-08-19 03:16:20|2993.05|2984.35|2992.06|2983.36|2993.08|2984.38|2992.06|2983.36|30
1629342990000|2021-08-19 03:16:30|2991.89|2983.19|2992.58|2983.88|2992.65|2983.95|2991.37|2982.67|38
1629343000000|2021-08-19 03:16:40|2992.72|2984.02|2992.01|2983.31|2992.88|2984.18|2991.87|2983.17|35
1629343010000|2021-08-19 03:16:50|2991.97|2983.27|2992.31|2983.61|2992.39|2983.69|2991.93|2983.23|36
1629343020000|2021-08-19 03:17:00|2992.09|2983.39|2992.29|2983.59|2992.39|2983.69|2992.09|2983.39|30
1629343030000|2021-08-19 03:17:10|2992.28|2983.58|2992.59|2983.89|2993.05|2984.35|2991.68|2982.98|37
1629343040000|2021-08-19 03:17:20|2992.28|2983.58|2992.84|2984.14|2993.07|2984.37|2992.07|2983.37|30
1629343050000|2021-08-19 03:17:30|2992.79|2984.09|2994.34|2985.64|2994.65|2985.95|2992.27|2983.57|36
1629343060000|2021-08-19 03:17:40|2994.32|2985.62|2993.82|2985.12|2994.32|2985.62|2993.06|2984.36|29
1629343070000|2021-08-19 03:17:50|2993.81|2985.11|2993.37|2984.67|2993.84|2985.14|2993.37|2984.67|21
1629343080000|2021-08-19 03:18:00|2993.32|2984.62|2991.14|2982.44|2993.32|2984.62|2991.05|2982.35|27
1629343090000|2021-08-19 03:18:10|2991.11|2982.41|2988.81|2980.11|2991.11|2982.41|2988.71|2980.01|36
1629343100000|2021-08-19 03:18:20|2989.14|2980.44|2991.06|2982.36|2991.06|2982.36|2988.84|2980.14|38
1629343110000|2021-08-19 03:18:30|2991.7|2983|2989.85|2981.15|2991.9|2983.2|2989.12|2980.42|39
1629343120000|2021-08-19 03:18:40|2989.72|2981.02|2989.33|2980.63|2989.89|2981.19|2989.31|2980.61|36
1629343130000|2021-08-19 03:18:50|2989.3|2980.6|2989.23|2980.53|2989.34|2980.64|2988.08|2979.38|35
1629343140000|2021-08-19 03:19:00|2989.45|2980.75|2989.55|2980.85|2989.79|2981.09|2989.43|2980.73|26
1629343150000|2021-08-19 03:19:10|2989.57|2980.87|2988.55|2979.85|2990.24|2981.54|2988.49|2979.79|32
1629343160000|2021-08-19 03:19:20|2988.53|2979.83|2987.91|2979.21|2988.82|2980.12|2987.91|2979.21|32
1629343170000|2021-08-19 03:19:30|2987.79|2979.09|2986.54|2977.84|2987.79|2979.09|2986.54|2977.84|34
1629343180000|2021-08-19 03:19:40|2986.39|2977.69|2985.52|2976.82|2986.51|2977.81|2985.51|2976.81|38
1629343190000|2021-08-19 03:19:50|2985.22|2976.52|2985.44|2976.74|2986.22|2977.52|2984.7|2976|40
1629343200000|2021-08-19 03:20:00|2985.19|2976.49|2985|2976.3|2985.31|2976.61|2984.68|2975.98|36
1629343210000|2021-08-19 03:20:10|2984.8|2976.1|2981.27|2972.57|2984.9|2976.2|2981.01|2972.31|38
1629343220000|2021-08-19 03:20:20|2980.69|2971.99|2984.49|2975.79|2984.49|2975.79|2980.69|2971.99|39
1629343230000|2021-08-19 03:20:30|2984.42|2975.72|2983.73|2975.03|2985.13|2976.43|2983.34|2974.64|37
1629343240000|2021-08-19 03:20:40|2983.68|2974.98|2981.84|2973.14|2983.68|2974.98|2981.36|2972.66|35
1629343250000|2021-08-19 03:20:50|2981.88|2973.18|2985.53|2976.83|2985.53|2976.83|2981.84|2973.14|36
1629343260000|2021-08-19 03:21:00|2985.35|2976.65|2985.63|2976.93|2987.15|2978.45|2985.35|2976.65|35
1629343270000|2021-08-19 03:21:10|2985.35|2976.65|2987.32|2978.62|2987.54|2978.84|2985.35|2976.65|35
1629343280000|2021-08-19 03:21:20|2987.33|2978.63|2989.34|2980.64|2990|2981.3|2987.01|2978.31|34
1629343290000|2021-08-19 03:21:30|2988.99|2980.29|2989.3|2980.6|2990.49|2981.79|2988.97|2980.27|37
1629343300000|2021-08-19 03:21:40|2989.15|2980.45|2989.34|2980.64|2989.4|2980.7|2988.43|2979.73|35
1629343310000|2021-08-19 03:21:50|2989.5|2980.8|2989.91|2981.21|2990.19|2981.49|2989.5|2980.8|36
1629343320000|2021-08-19 03:22:00|2989.86|2981.16|2989.24|2980.54|2990.01|2981.31|2989.24|2980.54|35
1629343330000|2021-08-19 03:22:10|2989.15|2980.45|2986.43|2977.73|2989.24|2980.54|2986.34|2977.64|37
1629343340000|2021-08-19 03:22:20|2986.32|2977.62|2987.4|2978.7|2987.96|2979.26|2986.32|2977.62|34
1629343350000|2021-08-19 03:22:30|2987.38|2978.68|2987.66|2978.96|2987.83|2979.13|2987.38|2978.68|32
1629343360000|2021-08-19 03:22:40|2987.46|2978.76|2986.57|2977.87|2987.77|2979.07|2986.24|2977.54|35
1629343370000|2021-08-19 03:22:50|2986.53|2977.83|2986.23|2977.53|2986.69|2977.99|2984.59|2975.89|35
1629343380000|2021-08-19 03:23:00|2986.24|2977.54|2987.23|2978.53|2988.48|2979.78|2986.2|2977.5|40
1629343390000|2021-08-19 03:23:10|2987.2|2978.5|2985.92|2977.22|2987.29|2978.59|2985.83|2977.13|38
1629343400000|2021-08-19 03:23:20|2985.97|2977.27|2985.27|2976.57|2987.11|2978.41|2985.21|2976.51|37
1629343410000|2021-08-19 03:23:30|2985.22|2976.52|2983.81|2975.11|2985.22|2976.52|2982.69|2973.99|40
1629343420000|2021-08-19 03:23:40|2983.71|2975.01|2983.38|2974.68|2984.04|2975.34|2982.93|2974.23|38
1629343430000|2021-08-19 03:23:50|2983.26|2974.56|2983.33|2974.63|2984.18|2975.48|2982.83|2974.13|37
1629343440000|2021-08-19 03:24:00|2982.97|2974.27|2983.77|2975.07|2983.77|2975.07|2982.38|2973.68|40
1629343450000|2021-08-19 03:24:10|2984.53|2975.83|2983.19|2974.49|2985.59|2976.89|2983.19|2974.49|40
1629343460000|2021-08-19 03:24:20|2983.3|2974.6|2982.92|2974.22|2983.3|2974.6|2981.76|2973.06|39
1629343470000|2021-08-19 03:24:30|2982.9|2974.2|2981.84|2973.14|2983.18|2974.48|2981.84|2973.14|38
1629343480000|2021-08-19 03:24:40|2982.15|2973.45|2980.89|2972.19|2982.22|2973.52|2980.26|2971.56|36
1629343490000|2021-08-19 03:24:50|2980.71|2972.01|2980.13|2971.43|2981.7|2973|2979.55|2970.85|38
1629343500000|2021-08-19 03:25:00|2980.51|2971.81|2983.79|2975.09|2983.79|2975.09|2980.22|2971.52|39
1629343510000|2021-08-19 03:25:10|2983.88|2975.18|2984.45|2975.75|2984.97|2976.27|2983.69|2974.99|38
1629343520000|2021-08-19 03:25:20|2984.14|2975.44|2984.3|2975.6|2985.72|2977.02|2984.14|2975.44|38
1629343530000|2021-08-19 03:25:30|2983.83|2975.13|2982.83|2974.13|2983.83|2975.13|2982.01|2973.31|40
1629343540000|2021-08-19 03:25:40|2982.6|2973.9|2982.47|2973.77|2984.53|2975.83|2982.47|2973.77|38
1629343550000|2021-08-19 03:25:50|2982.54|2973.84|2982.25|2973.55|2982.77|2974.07|2981.48|2972.78|39
1629343560000|2021-08-19 03:26:00|2982.02|2973.32|2984.87|2976.17|2985.55|2976.85|2982.02|2973.32|39
1629343570000|2021-08-19 03:26:10|2984.88|2976.18|2984.01|2975.31|2984.93|2976.23|2982.5|2973.8|39
1629343580000|2021-08-19 03:26:20|2984.04|2975.34|2983.04|2974.34|2984.31|2975.61|2982.04|2973.34|38
1629343590000|2021-08-19 03:26:30|2982.96|2974.26|2982.8|2974.1|2983.21|2974.51|2982.21|2973.51|38
1629343600000|2021-08-19 03:26:40|2982.83|2974.13|2983.07|2974.37|2983.18|2974.48|2982.69|2973.99|30
1629343610000|2021-08-19 03:26:50|2983.13|2974.43|2982.29|2973.59|2983.13|2974.43|2981.91|2973.21|35
1629343620000|2021-08-19 03:27:00|2982.22|2973.52|2982.17|2973.47|2982.37|2973.67|2981.78|2973.08|34
1629343630000|2021-08-19 03:27:10|2982.18|2973.48|2982.06|2973.36|2983.24|2974.54|2982.02|2973.32|32
1629343640000|2021-08-19 03:27:20|2982.03|2973.33|2981.7|2973|2982.29|2973.59|2981.64|2972.94|33
1629343650000|2021-08-19 03:27:30|2981.75|2973.05|2982.86|2974.16|2982.97|2974.27|2981.71|2973.01|38
1629343660000|2021-08-19 03:27:40|2982.87|2974.17|2982.35|2973.65|2983.18|2974.48|2982.22|2973.52|33
1629343670000|2021-08-19 03:27:50|2982.43|2973.73|2982.87|2974.17|2982.9|2974.2|2982.31|2973.61|39
1629343680000|2021-08-19 03:28:00|2982.93|2974.23|2981.88|2973.18|2983|2974.3|2981.87|2973.17|28
1629343690000|2021-08-19 03:28:10|2981.96|2973.26|2981.86|2973.16|2982.78|2974.08|2981.72|2973.02|38
1629343700000|2021-08-19 03:28:20|2981.9|2973.2|2980.76|2972.06|2981.94|2973.24|2980.45|2971.75|33
1629343710000|2021-08-19 03:28:30|2980.74|2972.04|2980.32|2971.62|2980.89|2972.19|2978.86|2970.16|39
1629343720000|2021-08-19 03:28:40|2980.85|2972.15|2982|2973.3|2982.55|2973.85|2980.85|2972.15|36
1629343730000|2021-08-19 03:28:50|2981.95|2973.25|2981.77|2973.07|2981.95|2973.25|2981.03|2972.33|33
1629343740000|2021-08-19 03:29:00|2981.73|2973.03|2980.35|2971.65|2981.73|2973.03|2980.16|2971.46|37
1629343750000|2021-08-19 03:29:10|2980.36|2971.66|2979.19|2970.49|2980.36|2971.66|2978.94|2970.24|32
1629343760000|2021-08-19 03:29:20|2979.39|2970.69|2980.29|2971.59|2980.74|2972.04|2978.98|2970.28|27
1629343770000|2021-08-19 03:29:30|2979.98|2971.28|2979.36|2970.66|2979.98|2971.28|2978.96|2970.26|31
1629343780000|2021-08-19 03:29:40|2979.17|2970.47|2978.79|2970.09|2979.35|2970.65|2978.77|2970.07|34
1629343790000|2021-08-19 03:29:50|2978.81|2970.11|2976.52|2967.82|2978.81|2970.11|2976.27|2967.57|36
1629343800000|2021-08-19 03:30:00|2976.57|2967.87|2977.74|2969.04|2977.88|2969.18|2975.82|2967.12|39
1629343810000|2021-08-19 03:30:10|2977.7|2969|2980.23|2971.53|2980.27|2971.57|2977.49|2968.79|38
1629343820000|2021-08-19 03:30:20|2979.79|2971.09|2978.46|2969.76|2981.12|2972.42|2978.46|2969.76|39
1629343830000|2021-08-19 03:30:30|2977.74|2969.04|2977.46|2968.76|2978.01|2969.31|2977.46|2968.76|33
1629343840000|2021-08-19 03:30:40|2977.19|2968.49|2977.41|2968.71|2978.21|2969.51|2977.17|2968.47|38
1629343850000|2021-08-19 03:30:50|2977.45|2968.75|2976.5|2967.8|2977.45|2968.75|2975.86|2967.16|38
1629343860000|2021-08-19 03:31:00|2976.68|2967.98|2976.05|2967.35|2977|2968.3|2975.75|2967.05|37
1629343870000|2021-08-19 03:31:10|2976.02|2967.32|2976.43|2967.73|2976.75|2968.05|2975.13|2966.43|39
1629343880000|2021-08-19 03:31:20|2976.17|2967.47|2978.05|2969.35|2978.26|2969.56|2975.68|2966.98|39
1629343890000|2021-08-19 03:31:30|2977.85|2969.15|2977.3|2968.6|2978.42|2969.72|2976.94|2968.24|39
1629343900000|2021-08-19 03:31:40|2977.46|2968.76|2980.41|2971.71|2980.46|2971.76|2977.44|2968.74|37
1629343910000|2021-08-19 03:31:50|2980.59|2971.89|2981.21|2972.51|2981.45|2972.75|2980.59|2971.89|39
1629343920000|2021-08-19 03:32:00|2981.2|2972.5|2982.69|2973.99|2983.94|2975.24|2981|2972.3|37
1629343930000|2021-08-19 03:32:10|2984.24|2975.54|2982.75|2974.05|2984.51|2975.81|2982.75|2974.05|38
1629343940000|2021-08-19 03:32:20|2982.93|2974.23|2984.21|2975.51|2984.21|2975.51|2982.35|2973.65|36
1629343950000|2021-08-19 03:32:30|2984.02|2975.32|2986.93|2978.23|2987.04|2978.34|2984.02|2975.32|37
1629343960000|2021-08-19 03:32:40|2986.33|2977.63|2988.97|2980.27|2989.16|2980.46|2986.33|2977.63|38
1629343970000|2021-08-19 03:32:50|2988.88|2980.18|2988.32|2979.62|2989.1|2980.4|2987.86|2979.16|35
1629343980000|2021-08-19 03:33:00|2988.06|2979.36|2985.35|2976.65|2988.37|2979.67|2984.98|2976.28|38
1629343990000|2021-08-19 03:33:10|2985.74|2977.04|2987.69|2978.99|2987.69|2978.99|2985.74|2977.04|34
1629344000000|2021-08-19 03:33:20|2987.71|2979.01|2987.84|2979.14|2987.88|2979.18|2987.63|2978.93|21
1629344010000|2021-08-19 03:33:30|2987.76|2979.06|2988.05|2979.35|2988.3|2979.6|2986.61|2977.91|29
1629344020000|2021-08-19 03:33:40|2987.97|2979.27|2989.01|2980.31|2989.01|2980.31|2987.95|2979.25|36
1629344030000|2021-08-19 03:33:50|2989.08|2980.38|2991.76|2983.06|2992.55|2983.85|2988.98|2980.28|40
1629344040000|2021-08-19 03:34:00|2991.46|2982.76|2991.91|2983.21|2992.01|2983.31|2989.85|2981.15|38
1629344050000|2021-08-19 03:34:10|2992.09|2983.39|2991.8|2983.1|2992.6|2983.9|2991.3|2982.6|36
1629344060000|2021-08-19 03:34:20|2992.12|2983.42|2988.55|2979.85|2992.37|2983.67|2988.55|2979.85|39
1629344070000|2021-08-19 03:34:30|2988.4|2979.7|2991.76|2983.06|2991.92|2983.22|2988.4|2979.7|40
1629344080000|2021-08-19 03:34:40|2991.49|2982.79|2990.46|2981.76|2991.57|2982.87|2990.15|2981.45|36
1629344090000|2021-08-19 03:34:50|2990.36|2981.66|2991.64|2982.94|2991.69|2982.99|2990.36|2981.66|36
1629344100000|2021-08-19 03:35:00|2991.38|2982.68|2991.79|2983.09|2991.79|2983.09|2990.32|2981.62|35
1629344110000|2021-08-19 03:35:10|2991.76|2983.06|2992.22|2983.52|2993.22|2984.52|2991.76|2983.06|39
1629344120000|2021-08-19 03:35:20|2992.37|2983.67|2992.41|2983.71|2992.68|2983.98|2992.08|2983.38|36
1629344130000|2021-08-19 03:35:30|2992.22|2983.52|2991.81|2983.11|2992.94|2984.24|2991.71|2983.01|37
1629344140000|2021-08-19 03:35:40|2991.78|2983.08|2991.28|2982.58|2991.89|2983.19|2991.18|2982.48|36
1629344150000|2021-08-19 03:35:50|2991.25|2982.55|2989.83|2981.13|2991.26|2982.56|2989.69|2980.99|37
1629344160000|2021-08-19 03:36:00|2989.68|2980.98|2988.61|2979.91|2989.94|2981.24|2988.6|2979.9|33
1629344170000|2021-08-19 03:36:10|2988.07|2979.37|2988.6|2979.9|2989.84|2981.14|2987.74|2979.04|40
1629344180000|2021-08-19 03:36:20|2988.4|2979.7|2989.83|2981.13|2989.83|2981.13|2988.36|2979.66|34
1629344190000|2021-08-19 03:36:30|2989.9|2981.2|2989.86|2981.16|2990.67|2981.97|2989.65|2980.95|36
1629344200000|2021-08-19 03:36:40|2989.89|2981.19|2990.72|2982.02|2991.21|2982.51|2989.89|2981.19|36
1629344210000|2021-08-19 03:36:50|2990.48|2981.78|2991.34|2982.64|2991.52|2982.82|2990.41|2981.71|39
1629344220000|2021-08-19 03:37:00|2991.23|2982.53|2992.41|2983.71|2992.74|2984.04|2991.23|2982.53|37
1629344230000|2021-08-19 03:37:10|2992.47|2983.77|2994.65|2985.95|2994.65|2985.95|2992.32|2983.62|31
1629344240000|2021-08-19 03:37:20|2994.68|2985.98|2994.38|2985.68|2995.99|2987.29|2994.38|2985.68|36
1629344250000|2021-08-19 03:37:30|2994.28|2985.58|2994.2|2985.5|2994.38|2985.68|2993.07|2984.37|37
1629344260000|2021-08-19 03:37:40|2994.07|2985.37|2992.92|2984.22|2994.29|2985.59|2992.92|2984.22|36
1629344270000|2021-08-19 03:37:50|2992.84|2984.14|2993.05|2984.35|2993.24|2984.54|2991.86|2983.16|32
1629344280000|2021-08-19 03:38:00|2993.04|2984.34|2992.3|2983.6|2993.04|2984.34|2991.85|2983.15|38
1629344290000|2021-08-19 03:38:10|2992.09|2983.39|2993.38|2984.68|2993.48|2984.78|2991.93|2983.23|35
1629344300000|2021-08-19 03:38:20|2993.18|2984.48|2992.26|2983.56|2993.35|2984.65|2991.95|2983.25|37
1629344310000|2021-08-19 03:38:30|2992.19|2983.49|2992.41|2983.71|2993.16|2984.46|2991.88|2983.18|38
1629344320000|2021-08-19 03:38:40|2992.45|2983.75|2992.39|2983.69|2992.45|2983.75|2991.46|2982.76|40
1629344330000|2021-08-19 03:38:50|2992.27|2983.57|2990.22|2981.52|2992.38|2983.68|2990.22|2981.52|36
1629344340000|2021-08-19 03:39:00|2989.78|2981.08|2988.73|2980.03|2989.78|2981.08|2988.46|2979.76|35
1629344350000|2021-08-19 03:39:10|2988.74|2980.04|2986.3|2977.6|2988.74|2980.04|2986.26|2977.56|33
1629344360000|2021-08-19 03:39:20|2986.35|2977.65|2985.75|2977.05|2986.69|2977.99|2985.75|2977.05|37
1629344370000|2021-08-19 03:39:30|2985.62|2976.92|2987.97|2979.27|2987.97|2979.27|2985.55|2976.85|34
1629344380000|2021-08-19 03:39:40|2988.23|2979.53|2986.5|2977.8|2988.48|2979.78|2986.24|2977.54|37
1629344390000|2021-08-19 03:39:50|2986.45|2977.75|2986.38|2977.68|2986.45|2977.75|2985.5|2976.8|35
1629344400000|2021-08-19 03:40:00|2986.2|2977.5|2984.9|2976.2|2986.2|2977.5|2984.7|2976|39
1629344410000|2021-08-19 03:40:10|2984.76|2976.06|2985.95|2977.25|2985.99|2977.29|2984.73|2976.03|34
1629344420000|2021-08-19 03:40:20|2985.88|2977.18|2982.71|2974.01|2985.88|2977.18|2982.66|2973.96|38
1629344430000|2021-08-19 03:40:30|2982.81|2974.11|2982.46|2973.76|2983.24|2974.54|2982.45|2973.75|39
1629344440000|2021-08-19 03:40:40|2981.81|2973.11|2982.53|2973.83|2982.71|2974.01|2981.81|2973.11|36
1629344450000|2021-08-19 03:40:50|2982.42|2973.72|2982.58|2973.88|2982.64|2973.94|2982.07|2973.37|32
1629344460000|2021-08-19 03:41:00|2982.63|2973.93|2982.09|2973.39|2982.68|2973.98|2982.02|2973.32|33
1629344470000|2021-08-19 03:41:10|2982.18|2973.48|2982.44|2973.74|2983.47|2974.77|2982.18|2973.48|33
1629344480000|2021-08-19 03:41:20|2982.47|2973.77|2983.04|2974.34|2983.43|2974.73|2982.47|2973.77|40
1629344490000|2021-08-19 03:41:30|2983.26|2974.56|2986.03|2977.33|2986.03|2977.33|2983.2|2974.5|35
1629344500000|2021-08-19 03:41:40|2985.95|2977.25|2985.35|2976.65|2985.95|2977.25|2984.75|2976.05|38
1629344510000|2021-08-19 03:41:50|2985.4|2976.7|2986.74|2978.04|2986.85|2978.15|2985.37|2976.67|37
1629344520000|2021-08-19 03:42:00|2986.62|2977.92|2983.69|2974.99|2986.82|2978.12|2983.69|2974.99|37
1629344530000|2021-08-19 03:42:10|2983.33|2974.63|2982.24|2973.54|2983.93|2975.23|2982.15|2973.45|38
1629344540000|2021-08-19 03:42:20|2982.25|2973.55|2982.17|2973.47|2982.37|2973.67|2981.67|2972.97|36
1629344550000|2021-08-19 03:42:30|2982.01|2973.31|2981.07|2972.37|2982.01|2973.31|2980.99|2972.29|32
1629344560000|2021-08-19 03:42:40|2981.05|2972.35|2981.16|2972.46|2981.17|2972.47|2981|2972.3|16
1629344570000|2021-08-19 03:42:50|2981.23|2972.53|2981.37|2972.67|2982.47|2973.77|2981.23|2972.53|39
1629344580000|2021-08-19 03:43:00|2981.06|2972.36|2981.21|2972.51|2981.37|2972.67|2981.05|2972.35|32
1629344590000|2021-08-19 03:43:10|2981.22|2972.52|2980.16|2971.46|2981.27|2972.57|2979.99|2971.29|23
1629344600000|2021-08-19 03:43:20|2980.38|2971.68|2979.71|2971.01|2980.46|2971.76|2978.92|2970.22|29
1629344610000|2021-08-19 03:43:30|2979.91|2971.21|2980.36|2971.66|2981.06|2972.36|2979.72|2971.02|37
1629344620000|2021-08-19 03:43:40|2980.21|2971.51|2978.6|2969.9|2980.45|2971.75|2978.53|2969.83|37
1629344630000|2021-08-19 03:43:50|2978.77|2970.07|2979.01|2970.31|2979.25|2970.55|2978.68|2969.98|36
1629344640000|2021-08-19 03:44:00|2978.85|2970.15|2978.65|2969.95|2980.49|2971.79|2978.53|2969.83|39
1629344650000|2021-08-19 03:44:10|2978.64|2969.94|2981.57|2972.87|2981.6|2972.9|2978.64|2969.94|37
1629344660000|2021-08-19 03:44:20|2981.59|2972.89|2982.73|2974.03|2983.02|2974.32|2981.59|2972.89|38
1629344670000|2021-08-19 03:44:30|2982.4|2973.7|2983.17|2974.47|2983.47|2974.77|2982.34|2973.64|32
1629344680000|2021-08-19 03:44:40|2983.18|2974.48|2982.12|2973.42|2983.29|2974.59|2980.41|2971.71|38
1629344690000|2021-08-19 03:44:50|2981.98|2973.28|2983.81|2975.11|2984.45|2975.75|2981.98|2973.28|27
1629344700000|2021-08-19 03:45:00|2983.8|2975.1|2982.68|2973.98|2984.44|2975.74|2982.68|2973.98|34
1629344710000|2021-08-19 03:45:10|2982.78|2974.08|2985.6|2976.9|2985.66|2976.96|2982.78|2974.08|35
1629344720000|2021-08-19 03:45:20|2985.2|2976.5|2987.57|2978.87|2987.75|2979.05|2984.96|2976.26|29
1629344730000|2021-08-19 03:45:30|2987.59|2978.89|2987.27|2978.57|2988.85|2980.15|2986.9|2978.2|30
1629344740000|2021-08-19 03:45:40|2987.22|2978.52|2988.96|2980.26|2989.26|2980.56|2986.71|2978.01|38
1629344750000|2021-08-19 03:45:50|2989.17|2980.47|2989.61|2980.91|2989.66|2980.96|2988.94|2980.24|29
1629344760000|2021-08-19 03:46:00|2989.59|2980.89|2989.53|2980.83|2989.69|2980.99|2988.99|2980.29|38
1629344770000|2021-08-19 03:46:10|2989.5|2980.8|2990.29|2981.59|2990.37|2981.67|2989.49|2980.79|37
1629344780000|2021-08-19 03:46:20|2990.36|2981.66|2989.93|2981.23|2990.37|2981.67|2989.56|2980.86|36
1629344790000|2021-08-19 03:46:30|2990.05|2981.35|2990.13|2981.43|2990.25|2981.55|2990.03|2981.33|34
1629344800000|2021-08-19 03:46:40|2990.14|2981.44|2991.46|2982.76|2991.49|2982.79|2989.45|2980.75|35
1629344810000|2021-08-19 03:46:50|2991.27|2982.57|2991.92|2983.22|2992.21|2983.51|2991.09|2982.39|39
1629344820000|2021-08-19 03:47:00|2991.78|2983.08|2991.62|2982.92|2992.69|2983.99|2991.62|2982.92|31
1629344830000|2021-08-19 03:47:10|2991.61|2982.91|2990.34|2981.64|2991.87|2983.17|2990.29|2981.59|30
1629344840000|2021-08-19 03:47:20|2990.37|2981.67|2990.49|2981.79|2990.57|2981.87|2990.3|2981.6|31
1629344850000|2021-08-19 03:47:30|2990.22|2981.52|2990.37|2981.67|2990.82|2982.12|2989.54|2980.84|36
1629344860000|2021-08-19 03:47:40|2990.42|2981.72|2991.46|2982.76|2991.51|2982.81|2990.42|2981.72|37
1629344870000|2021-08-19 03:47:50|2991.4|2982.7|2991.16|2982.46|2991.53|2982.83|2991.08|2982.38|32
1629344880000|2021-08-19 03:48:00|2991.17|2982.47|2988.74|2980.04|2991.17|2982.47|2988.29|2979.59|30
1629344890000|2021-08-19 03:48:10|2988.49|2979.79|2989.26|2980.56|2989.28|2980.58|2988.08|2979.38|37
1629344900000|2021-08-19 03:48:20|2989.18|2980.48|2987.53|2978.83|2989.4|2980.7|2987.53|2978.83|37
1629344910000|2021-08-19 03:48:30|2987.49|2978.79|2987.09|2978.39|2987.49|2978.79|2986.46|2977.76|37
1629344920000|2021-08-19 03:48:40|2987.13|2978.43|2985.45|2976.75|2987.13|2978.43|2985.26|2976.56|38
1629344930000|2021-08-19 03:48:50|2985.52|2976.82|2986.77|2978.07|2987.1|2978.4|2985.52|2976.82|32
1629344940000|2021-08-19 03:49:00|2986.86|2978.16|2985.42|2976.72|2986.89|2978.19|2985.12|2976.42|33
1629344950000|2021-08-19 03:49:10|2985.52|2976.82|2985.95|2977.25|2986.75|2978.05|2985.24|2976.54|39
1629344960000|2021-08-19 03:49:20|2986|2977.3|2986.06|2977.36|2986.12|2977.42|2985.84|2977.14|32
1629344970000|2021-08-19 03:49:30|2986.01|2977.31|2985.66|2976.96|2986.09|2977.39|2985.54|2976.84|25
1629344980000|2021-08-19 03:49:40|2985.71|2977.01|2985.4|2976.7|2985.72|2977.02|2985.15|2976.45|31
1629344990000|2021-08-19 03:49:50|2985.25|2976.55|2985.45|2976.75|2985.45|2976.75|2985.24|2976.54|32
1629345000000|2021-08-19 03:50:00|2985.62|2976.92|2983.53|2974.83|2985.81|2977.11|2983.53|2974.83|35
1629345010000|2021-08-19 03:50:10|2983.49|2974.79|2982.97|2974.27|2983.49|2974.79|2982.43|2973.73|37
1629345020000|2021-08-19 03:50:20|2983.19|2974.49|2983.02|2974.32|2984.09|2975.39|2982.56|2973.86|39
1629345030000|2021-08-19 03:50:30|2982.79|2974.09|2981.21|2972.51|2982.79|2974.09|2981.21|2972.51|37
1629345040000|2021-08-19 03:50:40|2981.1|2972.4|2982.88|2974.18|2982.9|2974.2|2980.73|2972.03|39
1629345050000|2021-08-19 03:50:50|2982.91|2974.21|2979.61|2970.91|2982.93|2974.23|2979.61|2970.91|40
1629345060000|2021-08-19 03:51:00|2979.67|2970.97|2979.79|2971.09|2981.31|2972.61|2979.67|2970.97|38
1629345070000|2021-08-19 03:51:10|2979.77|2971.07|2979.99|2971.29|2980.59|2971.89|2979.77|2971.07|37
1629345080000|2021-08-19 03:51:20|2979.82|2971.12|2982.17|2973.47|2982.17|2973.47|2979.46|2970.76|36
1629345090000|2021-08-19 03:51:30|2982.36|2973.66|2983.4|2974.7|2983.73|2975.03|2981.82|2973.12|38
1629345100000|2021-08-19 03:51:40|2983.58|2974.88|2985.4|2976.7|2985.54|2976.84|2983.58|2974.88|39
1629345110000|2021-08-19 03:51:50|2985.38|2976.68|2984.8|2976.1|2985.38|2976.68|2984.24|2975.54|38
1629345120000|2021-08-19 03:52:00|2984.89|2976.19|2982.62|2973.92|2985.22|2976.52|2982.25|2973.55|39
1629345130000|2021-08-19 03:52:10|2982.53|2973.83|2984.41|2975.71|2984.41|2975.71|2981.81|2973.11|32
1629345140000|2021-08-19 03:52:20|2984.58|2975.88|2984.58|2975.88|2985.47|2976.77|2984.57|2975.87|37
1629345150000|2021-08-19 03:52:30|2984.41|2975.71|2984.48|2975.78|2985|2976.3|2983.83|2975.13|37
1629345160000|2021-08-19 03:52:40|2984.45|2975.75|2984.46|2975.76|2984.66|2975.96|2984.13|2975.43|33
1629345170000|2021-08-19 03:52:50|2984.26|2975.56|2983.53|2974.83|2984.61|2975.91|2983.53|2974.83|36
1629345180000|2021-08-19 03:53:00|2983.47|2974.77|2984|2975.3|2984|2975.3|2983.14|2974.44|37
1629345190000|2021-08-19 03:53:10|2984.26|2975.56|2985.53|2976.83|2985.67|2976.97|2983.81|2975.11|39
1629345200000|2021-08-19 03:53:20|2985.51|2976.81|2984.73|2976.03|2985.6|2976.9|2984.24|2975.54|38
1629345210000|2021-08-19 03:53:30|2984.46|2975.76|2984.9|2976.2|2984.92|2976.22|2983.64|2974.94|35
1629345220000|2021-08-19 03:53:40|2984.88|2976.18|2987.75|2979.05|2987.75|2979.05|2984.78|2976.08|38
1629345230000|2021-08-19 03:53:50|2987.82|2979.12|2986.37|2977.67|2987.92|2979.22|2986.33|2977.63|34
1629345240000|2021-08-19 03:54:00|2986.29|2977.59|2986.16|2977.46|2986.29|2977.59|2984.72|2976.02|34
1629345250000|2021-08-19 03:54:10|2986.12|2977.42|2987.63|2978.93|2987.64|2978.94|2985.73|2977.03|35
1629345260000|2021-08-19 03:54:20|2987.6|2978.9|2986.58|2977.88|2987.66|2978.96|2986.25|2977.55|31
1629345270000|2021-08-19 03:54:30|2986.65|2977.95|2987.45|2978.75|2987.61|2978.91|2986.65|2977.95|31
1629345280000|2021-08-19 03:54:40|2987.43|2978.73|2986.56|2977.86|2987.43|2978.73|2986.16|2977.46|35
1629345290000|2021-08-19 03:54:50|2986.42|2977.72|2984.99|2976.29|2986.42|2977.72|2984.27|2975.57|39
1629345300000|2021-08-19 03:55:00|2984.94|2976.24|2982.01|2973.31|2984.94|2976.24|2981.87|2973.17|40
1629345310000|2021-08-19 03:55:10|2981.92|2973.22|2982.29|2973.59|2983.35|2974.65|2981.72|2973.02|40
1629345320000|2021-08-19 03:55:20|2982.33|2973.63|2982.06|2973.36|2982.33|2973.63|2981.54|2972.84|34
1629345330000|2021-08-19 03:55:30|2982.03|2973.33|2981.67|2972.97|2983.13|2974.43|2981.67|2972.97|32
1629345340000|2021-08-19 03:55:40|2981.68|2972.98|2981.6|2972.9|2981.68|2972.98|2981.24|2972.54|27
1629345350000|2021-08-19 03:55:50|2981.64|2972.94|2981.32|2972.62|2981.67|2972.97|2981.25|2972.55|21
1629345360000|2021-08-19 03:56:00|2981.38|2972.68|2980.95|2972.25|2981.99|2973.29|2980.95|2972.25|22
1629345370000|2021-08-19 03:56:10|2980.85|2972.15|2980.97|2972.27|2980.99|2972.29|2980.39|2971.69|27
1629345380000|2021-08-19 03:56:20|2979.42|2970.72|2981.2|2972.5|2981.23|2972.53|2979.13|2970.43|37
1629345390000|2021-08-19 03:56:30|2980.86|2972.16|2978.64|2969.94|2980.99|2972.29|2978.07|2969.37|38
1629345400000|2021-08-19 03:56:40|2978.65|2969.95|2978.46|2969.76|2979|2970.3|2977.97|2969.27|38
1629345410000|2021-08-19 03:56:50|2978.29|2969.59|2979.7|2971|2980.17|2971.47|2978.29|2969.59|40
1629345420000|2021-08-19 03:57:00|2979.67|2970.97|2982.4|2973.7|2982.41|2973.71|2979.04|2970.34|37
1629345430000|2021-08-19 03:57:10|2982|2973.3|2982.91|2974.21|2982.92|2974.22|2980.36|2971.66|40
1629345440000|2021-08-19 03:57:20|2982.85|2974.15|2981.85|2973.15|2982.99|2974.29|2981.85|2973.15|36
1629345450000|2021-08-19 03:57:30|2981.86|2973.16|2982.07|2973.37|2982.62|2973.92|2980.92|2972.22|37
1629345460000|2021-08-19 03:57:40|2982.25|2973.55|2980.68|2971.98|2982.55|2973.85|2980.21|2971.51|37
1629345470000|2021-08-19 03:57:50|2980.58|2971.88|2980.1|2971.4|2980.97|2972.27|2979.93|2971.23|38
1629345480000|2021-08-19 03:58:00|2980.26|2971.56|2980.4|2971.7|2980.53|2971.83|2979.71|2971.01|30
1629345490000|2021-08-19 03:58:10|2980.53|2971.83|2980.38|2971.68|2980.6|2971.9|2979.61|2970.91|34
1629345500000|2021-08-19 03:58:20|2980.39|2971.69|2979.11|2970.41|2980.46|2971.76|2979.11|2970.41|25
1629345510000|2021-08-19 03:58:30|2978.7|2970|2977.33|2968.63|2979.5|2970.8|2977.16|2968.46|38
1629345520000|2021-08-19 03:58:40|2977.25|2968.55|2977.41|2968.71|2977.65|2968.95|2976.79|2968.09|36
1629345530000|2021-08-19 03:58:50|2977.53|2968.83|2977.31|2968.61|2979.89|2971.19|2977.31|2968.61|39
1629345540000|2021-08-19 03:59:00|2977.24|2968.54|2976.71|2968.01|2979.01|2970.31|2976.7|2968|40
1629345550000|2021-08-19 03:59:10|2976.59|2967.89|2976.35|2967.65|2977.33|2968.63|2976.34|2967.64|40
1629345560000|2021-08-19 03:59:20|2976.21|2967.51|2973.32|2964.62|2976.64|2967.94|2972.49|2963.79|40
1629345570000|2021-08-19 03:59:30|2973.28|2964.58|2973.78|2965.08|2974.91|2966.21|2972.21|2963.51|39
1629345580000|2021-08-19 03:59:40|2973.74|2965.04|2972.58|2963.88|2974.23|2965.53|2972.58|2963.88|40
1629345590000|2021-08-19 03:59:50|2972.5|2963.8|2972.02|2963.32|2974.45|2965.75|2972.02|2963.32|40
1629345600000|2021-08-19 04:00:00|2971.94|2963.24|2971.02|2962.32|2971.94|2963.24|2970.43|2961.73|39
1629345610000|2021-08-19 04:00:10|2971.01|2962.31|2975.54|2966.84|2975.54|2966.84|2971.01|2962.31|39
1629345620000|2021-08-19 04:00:20|2975.69|2966.99|2978.79|2970.09|2978.92|2970.22|2975.63|2966.93|38
1629345630000|2021-08-19 04:00:30|2979.07|2970.37|2979.31|2970.61|2979.55|2970.85|2977.46|2968.76|39
1629345640000|2021-08-19 04:00:40|2979.28|2970.58|2978.3|2969.6|2979.28|2970.58|2977.24|2968.54|39
1629345650000|2021-08-19 04:00:50|2978.23|2969.53|2977.93|2969.23|2978.39|2969.69|2977.55|2968.85|38
1629345660000|2021-08-19 04:01:00|2977.82|2969.12|2975.64|2966.94|2978.13|2969.43|2975.6|2966.9|39
1629345670000|2021-08-19 04:01:10|2975.4|2966.7|2978.05|2969.35|2978.05|2969.35|2975.3|2966.6|36
1629345680000|2021-08-19 04:01:20|2978.19|2969.49|2975.3|2966.6|2978.37|2969.67|2975.18|2966.48|38
1629345690000|2021-08-19 04:01:30|2974.58|2965.88|2973.71|2965.01|2974.58|2965.88|2972.85|2964.15|37
1629345700000|2021-08-19 04:01:40|2973.73|2965.03|2973.51|2964.81|2974.92|2966.22|2973.22|2964.52|40
1629345710000|2021-08-19 04:01:50|2973.12|2964.42|2971.24|2962.54|2973.55|2964.85|2970.96|2962.26|36
1629345720000|2021-08-19 04:02:00|2971.42|2962.72|2970.09|2961.39|2971.52|2962.82|2969.75|2961.05|39
1629345730000|2021-08-19 04:02:10|2970.45|2961.75|2968.69|2959.99|2970.45|2961.75|2968.63|2959.93|37
1629345740000|2021-08-19 04:02:20|2968.78|2960.08|2971.74|2963.04|2971.76|2963.06|2968.61|2959.91|40
1629345750000|2021-08-19 04:02:30|2971.69|2962.99|2968.57|2959.87|2971.69|2962.99|2968.52|2959.82|38
1629345760000|2021-08-19 04:02:40|2968.78|2960.08|2965.68|2956.98|2969.01|2960.31|2965.57|2956.87|37
1629345770000|2021-08-19 04:02:50|2965.82|2957.12|2964.94|2956.24|2967.05|2958.35|2964.49|2955.79|36
1629345780000|2021-08-19 04:03:00|2965.27|2956.57|2969.1|2960.4|2969.13|2960.43|2965.27|2956.57|38
1629345790000|2021-08-19 04:03:10|2968.71|2960.01|2965.26|2956.56|2968.71|2960.01|2965.26|2956.56|39
1629345800000|2021-08-19 04:03:20|2965.44|2956.74|2969.29|2960.59|2969.64|2960.94|2965.16|2956.46|37
1629345810000|2021-08-19 04:03:30|2969.48|2960.78|2973.53|2964.83|2973.84|2965.14|2969.48|2960.78|32
1629345820000|2021-08-19 04:03:40|2973.48|2964.78|2975.79|2967.09|2977.28|2968.58|2973.26|2964.56|37
1629345830000|2021-08-19 04:03:50|2975.75|2967.05|2975.53|2966.83|2976.54|2967.84|2974.39|2965.69|39
1629345840000|2021-08-19 04:04:00|2975.47|2966.77|2979.34|2970.64|2979.45|2970.75|2975.47|2966.77|38
1629345850000|2021-08-19 04:04:10|2979.65|2970.95|2980.23|2971.53|2980.53|2971.83|2978.33|2969.63|37
1629345860000|2021-08-19 04:04:20|2980.37|2971.67|2980.46|2971.76|2981.71|2973.01|2980.28|2971.58|38
1629345870000|2021-08-19 04:04:30|2980.83|2972.13|2982.33|2973.63|2983.11|2974.41|2980.83|2972.13|35
1629345880000|2021-08-19 04:04:40|2982.07|2973.37|2981.4|2972.7|2982.47|2973.77|2981.05|2972.35|37
1629345890000|2021-08-19 04:04:50|2981.66|2972.96|2982.11|2973.41|2982.61|2973.91|2980.16|2971.46|39
1629345900000|2021-08-19 04:05:00|2982.04|2973.34|2977.81|2969.11|2982.04|2973.34|2977.79|2969.09|38
1629345910000|2021-08-19 04:05:10|2977.92|2969.22|2975.56|2966.86|2978.09|2969.39|2975.32|2966.62|37
1629345920000|2021-08-19 04:05:20|2975.58|2966.88|2975.02|2966.32|2976.93|2968.23|2974.6|2965.9|39
1629345930000|2021-08-19 04:05:30|2975.1|2966.4|2974.48|2965.78|2975.75|2967.05|2974.21|2965.51|38
1629345940000|2021-08-19 04:05:40|2974.53|2965.83|2977.85|2969.15|2978.96|2970.26|2974.53|2965.83|37
1629345950000|2021-08-19 04:05:50|2977.68|2968.98|2977.35|2968.65|2977.68|2968.98|2975.74|2967.04|39
1629345960000|2021-08-19 04:06:00|2977.26|2968.56|2977.49|2968.79|2977.56|2968.86|2976.17|2967.47|39
1629345970000|2021-08-19 04:06:10|2977.56|2968.86|2981.1|2972.4|2981.34|2972.64|2977.56|2968.86|32
1629345980000|2021-08-19 04:06:20|2981.25|2972.55|2979.63|2970.93|2981.28|2972.58|2979.54|2970.84|27
1629345990000|2021-08-19 04:06:30|2979.52|2970.82|2981.83|2973.13|2981.83|2973.13|2979.52|2970.82|32
1629346000000|2021-08-19 04:06:40|2981.84|2973.14|2979.58|2970.88|2982.26|2973.56|2978.87|2970.17|38
1629346010000|2021-08-19 04:06:50|2979.72|2971.02|2980.4|2971.7|2980.4|2971.7|2978.68|2969.98|40
1629346020000|2021-08-19 04:07:00|2980.33|2971.63|2980.55|2971.85|2981.38|2972.68|2979.92|2971.22|38
1629346030000|2021-08-19 04:07:10|2980.57|2971.87|2981.54|2972.84|2981.66|2972.96|2980.57|2971.87|37
1629346040000|2021-08-19 04:07:20|2981.57|2972.87|2982.09|2973.39|2982.17|2973.47|2981.44|2972.74|37
1629346050000|2021-08-19 04:07:30|2982.06|2973.36|2981.38|2972.68|2982.21|2973.51|2981.38|2972.68|36
1629346060000|2021-08-19 04:07:40|2981.54|2972.84|2982.29|2973.59|2982.33|2973.63|2981.34|2972.64|37
1629346070000|2021-08-19 04:07:50|2982.31|2973.61|2982.79|2974.09|2982.97|2974.27|2982.24|2973.54|37
1629346080000|2021-08-19 04:08:00|2982.72|2974.02|2979.66|2970.96|2983.45|2974.75|2979.61|2970.91|37
1629346090000|2021-08-19 04:08:10|2979.61|2970.91|2978.08|2969.38|2980.06|2971.36|2978.08|2969.38|38
1629346100000|2021-08-19 04:08:20|2978.05|2969.35|2981.97|2973.27|2982.1|2973.4|2977.54|2968.84|39
1629346110000|2021-08-19 04:08:30|2982|2973.3|2982.35|2973.65|2983.32|2974.62|2981.83|2973.13|37
1629346120000|2021-08-19 04:08:40|2982.54|2973.84|2983.38|2974.68|2983.48|2974.78|2982.54|2973.84|31
1629346130000|2021-08-19 04:08:50|2983.39|2974.69|2983.55|2974.85|2983.55|2974.85|2982.34|2973.64|33
1629346140000|2021-08-19 04:09:00|2983.52|2974.82|2982.43|2973.73|2983.92|2975.22|2982.43|2973.73|33
1629346150000|2021-08-19 04:09:10|2982.41|2973.71|2985.47|2976.77|2985.55|2976.85|2982.4|2973.7|37
1629346160000|2021-08-19 04:09:20|2985.46|2976.76|2987.35|2978.65|2987.41|2978.71|2985.46|2976.76|30
1629346170000|2021-08-19 04:09:30|2987.36|2978.66|2987.15|2978.45|2987.48|2978.78|2986.32|2977.62|39
1629346180000|2021-08-19 04:09:40|2987.12|2978.42|2985.76|2977.06|2987.22|2978.52|2985.44|2976.74|39
1629346190000|2021-08-19 04:09:50|2985.82|2977.12|2985.15|2976.45|2986.34|2977.64|2984.31|2975.61|39
1629346200000|2021-08-19 04:10:00|2985.18|2976.48|2984.16|2975.46|2985.29|2976.59|2983.54|2974.84|37
1629346210000|2021-08-19 04:10:10|2984.04|2975.34|2982.12|2973.42|2984.04|2975.34|2981.6|2972.9|38
1629346220000|2021-08-19 04:10:20|2982.33|2973.63|2983.09|2974.39|2984.06|2975.36|2982.33|2973.63|35
1629346230000|2021-08-19 04:10:30|2983.01|2974.31|2983.78|2975.08|2983.89|2975.19|2982.56|2973.86|31
1629346240000|2021-08-19 04:10:40|2983.73|2975.03|2983.79|2975.09|2983.79|2975.09|2983.38|2974.68|34
1629346250000|2021-08-19 04:10:50|2983.8|2975.1|2983.31|2974.61|2983.8|2975.1|2982.77|2974.07|27
1629346260000|2021-08-19 04:11:00|2983.38|2974.68|2983.05|2974.35|2983.43|2974.73|2982.36|2973.66|38
1629346270000|2021-08-19 04:11:10|2983.07|2974.37|2981.16|2972.46|2983.07|2974.37|2981.16|2972.46|28
1629346280000|2021-08-19 04:11:20|2981.4|2972.7|2983|2974.3|2983|2974.3|2980.75|2972.05|35
1629346290000|2021-08-19 04:11:30|2982.88|2974.18|2980.71|2972.01|2982.99|2974.29|2980.64|2971.94|38
1629346300000|2021-08-19 04:11:40|2980.68|2971.98|2982.31|2973.61|2982.31|2973.61|2980.63|2971.93|35
1629346310000|2021-08-19 04:11:50|2982.44|2973.74|2981.32|2972.62|2982.77|2974.07|2981.27|2972.57|33
1629346320000|2021-08-19 04:12:00|2981.37|2972.67|2980.64|2971.94|2982.63|2973.93|2980.39|2971.69|38
1629346330000|2021-08-19 04:12:10|2980.5|2971.8|2980.71|2972.01|2980.78|2972.08|2980.44|2971.74|36
1629346340000|2021-08-19 04:12:20|2980.67|2971.97|2979.2|2970.5|2980.74|2972.04|2979.2|2970.5|35
1629346350000|2021-08-19 04:12:30|2979.34|2970.64|2980.01|2971.31|2981|2972.3|2978.63|2969.93|38
1629346360000|2021-08-19 04:12:40|2979.93|2971.23|2978.69|2969.99|2979.93|2971.23|2978.58|2969.88|37
1629346370000|2021-08-19 04:12:50|2978.74|2970.04|2980.81|2972.11|2981.4|2972.7|2978.74|2970.04|36
1629346380000|2021-08-19 04:13:00|2980.85|2972.15|2981.59|2972.89|2982.32|2973.62|2980.69|2971.99|35
1629346390000|2021-08-19 04:13:10|2981.4|2972.7|2981.67|2972.97|2982.01|2973.31|2980.87|2972.17|39
1629346400000|2021-08-19 04:13:20|2981.68|2972.98|2981.41|2972.71|2982.07|2973.37|2981.38|2972.68|36
1629346410000|2021-08-19 04:13:30|2981.5|2972.8|2982.75|2974.05|2982.85|2974.15|2981.16|2972.46|34
1629346420000|2021-08-19 04:13:40|2982.94|2974.24|2978.82|2970.12|2983.35|2974.65|2978.82|2970.12|37
1629346430000|2021-08-19 04:13:50|2978.45|2969.75|2977.91|2969.21|2978.45|2969.75|2976.56|2967.86|39
1629346440000|2021-08-19 04:14:00|2977.86|2969.16|2977.66|2968.96|2978.03|2969.33|2976.38|2967.68|37
1629346450000|2021-08-19 04:14:10|2977.7|2969|2976.61|2967.91|2978.44|2969.74|2976.6|2967.9|36
1629346460000|2021-08-19 04:14:20|2976.41|2967.71|2976.83|2968.13|2977.43|2968.73|2976.1|2967.4|37
1629346470000|2021-08-19 04:14:30|2976.47|2967.77|2976.59|2967.89|2976.85|2968.15|2975.53|2966.83|34
1629346480000|2021-08-19 04:14:40|2976.43|2967.73|2978.26|2969.56|2978.39|2969.69|2975.71|2967.01|37
1629346490000|2021-08-19 04:14:50|2978.3|2969.6|2980.53|2971.83|2980.53|2971.83|2977.79|2969.09|35
1629346500000|2021-08-19 04:15:00|2980.61|2971.91|2980.43|2971.73|2981.63|2972.93|2980.17|2971.47|35
1629346510000|2021-08-19 04:15:10|2980.22|2971.52|2978.53|2969.83|2980.53|2971.83|2978.49|2969.79|39
1629346520000|2021-08-19 04:15:20|2978.48|2969.78|2976.43|2967.73|2978.48|2969.78|2976.26|2967.56|35
1629346530000|2021-08-19 04:15:30|2976.46|2967.76|2979.04|2970.34|2979.07|2970.37|2976.12|2967.42|38
1629346540000|2021-08-19 04:15:40|2979|2970.3|2977.97|2969.27|2979.32|2970.62|2977.34|2968.64|39
1629346550000|2021-08-19 04:15:50|2977.98|2969.28|2979.31|2970.61|2979.83|2971.13|2977.23|2968.53|40
1629346560000|2021-08-19 04:16:00|2979.12|2970.42|2979.08|2970.38|2979.61|2970.91|2978.74|2970.04|38
1629346570000|2021-08-19 04:16:10|2979.13|2970.43|2979.21|2970.51|2979.32|2970.62|2979.01|2970.31|35
1629346580000|2021-08-19 04:16:20|2979.2|2970.5|2977.59|2968.89|2979.3|2970.6|2977.54|2968.84|36
1629346590000|2021-08-19 04:16:30|2977.52|2968.82|2978.24|2969.54|2978.34|2969.64|2976.95|2968.25|37
1629346600000|2021-08-19 04:16:40|2978.13|2969.43|2976.24|2967.54|2978.18|2969.48|2975.49|2966.79|38
1629346610000|2021-08-19 04:16:50|2976.36|2967.66|2976.32|2967.62|2976.49|2967.79|2974.92|2966.22|39
1629346620000|2021-08-19 04:17:00|2976.29|2967.59|2975.94|2967.24|2976.84|2968.14|2975.9|2967.2|36
1629346630000|2021-08-19 04:17:10|2975.92|2967.22|2975.72|2967.02|2976.8|2968.1|2975.36|2966.66|39
1629346640000|2021-08-19 04:17:20|2975.75|2967.05|2975.71|2967.01|2976.25|2967.55|2974.91|2966.21|37
1629346650000|2021-08-19 04:17:30|2975.69|2966.99|2977.65|2968.95|2977.65|2968.95|2975.49|2966.79|36
1629346660000|2021-08-19 04:17:40|2977.8|2969.1|2978.07|2969.37|2978.11|2969.41|2977.23|2968.53|39
1629346670000|2021-08-19 04:17:50|2977.96|2969.26|2978.25|2969.55|2979.09|2970.39|2977.83|2969.13|38
1629346680000|2021-08-19 04:18:00|2978.35|2969.65|2976.38|2967.68|2978.52|2969.82|2976.33|2967.63|35
1629346690000|2021-08-19 04:18:10|2976.39|2967.69|2976.26|2967.56|2976.96|2968.26|2976.12|2967.42|35
1629346700000|2021-08-19 04:18:20|2976.23|2967.53|2976.38|2967.68|2977.31|2968.61|2976.23|2967.53|38
1629346710000|2021-08-19 04:18:30|2976.4|2967.7|2975.63|2966.93|2976.44|2967.74|2975.2|2966.5|35
1629346720000|2021-08-19 04:18:40|2975.58|2966.88|2972.25|2963.55|2975.58|2966.88|2972.25|2963.55|40
1629346730000|2021-08-19 04:18:50|2972.2|2963.5|2974.78|2966.08|2975.12|2966.42|2971.25|2962.55|40
1629346740000|2021-08-19 04:19:00|2974.76|2966.06|2971.32|2962.62|2974.9|2966.2|2971|2962.3|37
1629346750000|2021-08-19 04:19:10|2971.58|2962.88|2973.75|2965.05|2973.75|2965.05|2971.58|2962.88|38
1629346760000|2021-08-19 04:19:20|2973.8|2965.1|2978.03|2969.33|2978.03|2969.33|2973.8|2965.1|37
1629346770000|2021-08-19 04:19:30|2978.32|2969.62|2978.58|2969.88|2978.83|2970.13|2978.05|2969.35|38
1629346780000|2021-08-19 04:19:40|2978.68|2969.98|2981.38|2972.68|2981.38|2972.68|2978.49|2969.79|39
1629346790000|2021-08-19 04:19:50|2981.39|2972.69|2983.79|2975.09|2983.99|2975.29|2980.32|2971.62|36
1629346800000|2021-08-19 04:20:00|2983.52|2974.82|2983.02|2974.32|2983.92|2975.22|2982.7|2974|37
1629346810000|2021-08-19 04:20:10|2983.05|2974.35|2984.62|2975.92|2984.62|2975.92|2982.82|2974.12|36
1629346820000|2021-08-19 04:20:20|2984.64|2975.94|2985.57|2976.87|2985.91|2977.21|2984.6|2975.9|36
1629346830000|2021-08-19 04:20:30|2985.76|2977.06|2985.99|2977.29|2986.1|2977.4|2984.89|2976.19|38
1629346840000|2021-08-19 04:20:40|2986|2977.3|2986.73|2978.03|2986.73|2978.03|2985.86|2977.16|37
1629346850000|2021-08-19 04:20:50|2986.96|2978.26|2987.53|2978.83|2987.93|2979.23|2986.93|2978.23|26
1629346860000|2021-08-19 04:21:00|2987.29|2978.59|2987.52|2978.82|2987.94|2979.24|2986.62|2977.92|28
1629346870000|2021-08-19 04:21:10|2987.44|2978.74|2986.32|2977.62|2987.69|2978.99|2986.32|2977.62|31
1629346880000|2021-08-19 04:21:20|2986.19|2977.49|2985.91|2977.21|2986.47|2977.77|2985.77|2977.07|33
1629346890000|2021-08-19 04:21:30|2985.89|2977.19|2987.1|2978.4|2987.89|2979.19|2985.78|2977.08|36
1629346900000|2021-08-19 04:21:40|2987.64|2978.94|2987.18|2978.48|2987.64|2978.94|2985.97|2977.27|35
1629346910000|2021-08-19 04:21:50|2987.28|2978.58|2987.14|2978.44|2987.58|2978.88|2987.04|2978.34|37
1629346920000|2021-08-19 04:22:00|2987.15|2978.45|2987.33|2978.63|2987.87|2979.17|2986.97|2978.27|38
1629346930000|2021-08-19 04:22:10|2987.38|2978.68|2985.45|2976.75|2987.6|2978.9|2985.37|2976.67|36
1629346940000|2021-08-19 04:22:20|2985.47|2976.77|2985.39|2976.69|2985.68|2976.98|2985.38|2976.68|31
1629346950000|2021-08-19 04:22:30|2985.38|2976.68|2988.98|2980.28|2989.36|2980.66|2985.18|2976.48|35
1629346960000|2021-08-19 04:22:40|2988.93|2980.23|2989.75|2981.05|2990.02|2981.32|2988.93|2980.23|39
1629346970000|2021-08-19 04:22:50|2989.72|2981.02|2989.05|2980.35|2989.72|2981.02|2988.13|2979.43|36
1629346980000|2021-08-19 04:23:00|2989.12|2980.42|2989.11|2980.41|2989.37|2980.67|2988.58|2979.88|36
1629346990000|2021-08-19 04:23:10|2989.09|2980.39|2988.31|2979.61|2989.16|2980.46|2987.51|2978.81|37
1629347000000|2021-08-19 04:23:20|2988.42|2979.72|2989.38|2980.68|2990.06|2981.36|2988.23|2979.53|37
1629347010000|2021-08-19 04:23:30|2989.42|2980.72|2989.9|2981.2|2989.97|2981.27|2989.32|2980.62|28
1629347020000|2021-08-19 04:23:40|2989.96|2981.26|2989.73|2981.03|2990.26|2981.56|2989.49|2980.79|29
1629347030000|2021-08-19 04:23:50|2989.7|2981|2990.51|2981.81|2990.8|2982.1|2989.45|2980.75|29
1629347040000|2021-08-19 04:24:00|2990.53|2981.83|2988.81|2980.11|2990.74|2982.04|2988.81|2980.11|34
1629347050000|2021-08-19 04:24:10|2988.92|2980.22|2988.8|2980.1|2989.15|2980.45|2988.65|2979.95|33
1629347060000|2021-08-19 04:24:20|2988.81|2980.11|2988.46|2979.76|2988.95|2980.25|2988.1|2979.4|33
1629347070000|2021-08-19 04:24:30|2988.54|2979.84|2987.84|2979.14|2988.57|2979.87|2987.84|2979.14|35
1629347080000|2021-08-19 04:24:40|2987.86|2979.16|2987.74|2979.04|2987.87|2979.17|2987.65|2978.95|34
1629347090000|2021-08-19 04:24:50|2987.66|2978.96|2987.07|2978.37|2987.66|2978.96|2985.8|2977.1|40
1629347100000|2021-08-19 04:25:00|2987.06|2978.36|2985.71|2977.01|2987.14|2978.44|2985.71|2977.01|36
1629347110000|2021-08-19 04:25:10|2985.89|2977.19|2985.08|2976.38|2986.6|2977.9|2984.02|2975.32|37
1629347120000|2021-08-19 04:25:20|2985.05|2976.35|2983.81|2975.11|2985.57|2976.87|2983.47|2974.77|38
1629347130000|2021-08-19 04:25:30|2983.8|2975.1|2985.62|2976.92|2985.9|2977.2|2983.67|2974.97|38
1629347140000|2021-08-19 04:25:40|2985.65|2976.95|2985.74|2977.04|2986.16|2977.46|2985.48|2976.78|36
1629347150000|2021-08-19 04:25:50|2985.4|2976.7|2984.04|2975.34|2985.4|2976.7|2983.62|2974.92|35
1629347160000|2021-08-19 04:26:00|2984|2975.3|2982.87|2974.17|2984.02|2975.32|2982.26|2973.56|35
1629347170000|2021-08-19 04:26:10|2982.88|2974.18|2986.26|2977.56|2986.46|2977.76|2982.88|2974.18|38
1629347180000|2021-08-19 04:26:20|2986.23|2977.53|2988.56|2979.86|2988.61|2979.91|2986.14|2977.44|37
1629347190000|2021-08-19 04:26:30|2988.51|2979.81|2989.96|2981.26|2990.04|2981.34|2988.46|2979.76|32
1629347200000|2021-08-19 04:26:40|2989.92|2981.22|2990.19|2981.49|2990.53|2981.83|2989.85|2981.15|35
1629347210000|2021-08-19 04:26:50|2990.16|2981.46|2991.68|2982.98|2992.23|2983.53|2990.06|2981.36|31
1629347220000|2021-08-19 04:27:00|2991.71|2983.01|2991.13|2982.43|2992.14|2983.44|2991.12|2982.42|38
1629347230000|2021-08-19 04:27:10|2991.14|2982.44|2991.09|2982.39|2991.94|2983.24|2991.09|2982.39|34
1629347240000|2021-08-19 04:27:20|2991.11|2982.41|2992.51|2983.81|2992.55|2983.85|2991.11|2982.41|32
1629347250000|2021-08-19 04:27:30|2992.47|2983.77|2993.95|2985.25|2993.95|2985.25|2992.09|2983.39|38
1629347260000|2021-08-19 04:27:40|2994.1|2985.4|2993.45|2984.75|2994.69|2985.99|2993.28|2984.58|36
1629347270000|2021-08-19 04:27:50|2993.44|2984.74|2993.53|2984.83|2994.12|2985.42|2993.21|2984.51|37
1629347280000|2021-08-19 04:28:00|2993.55|2984.85|2992.5|2983.8|2993.55|2984.85|2992.27|2983.57|35
1629347290000|2021-08-19 04:28:10|2992.48|2983.78|2994.77|2986.07|2994.92|2986.22|2991.84|2983.14|35
1629347300000|2021-08-19 04:28:20|2994.71|2986.01|2995.8|2987.1|2996.85|2988.15|2994.71|2986.01|36
1629347310000|2021-08-19 04:28:30|2995.72|2987.02|2994.87|2986.17|2995.72|2987.02|2994.45|2985.75|36
1629347320000|2021-08-19 04:28:40|2994.84|2986.14|2994.53|2985.83|2995.31|2986.61|2993.7|2985|32
1629347330000|2021-08-19 04:28:50|2994.48|2985.78|2994.47|2985.77|2994.6|2985.9|2994.18|2985.48|33
1629347340000|2021-08-19 04:29:00|2994.49|2985.79|2993.45|2984.75|2994.54|2985.84|2993.44|2984.74|28
1629347350000|2021-08-19 04:29:10|2993.35|2984.65|2992.69|2983.99|2993.93|2985.23|2992.22|2983.52|27
1629347360000|2021-08-19 04:29:20|2992.96|2984.26|2996.15|2987.45|2996.29|2987.59|2991.94|2983.24|34
1629347370000|2021-08-19 04:29:30|2996.28|2987.58|2996.23|2987.53|2996.4|2987.7|2995.08|2986.38|37
1629347380000|2021-08-19 04:29:40|2996.24|2987.54|2995.32|2986.62|2996.9|2988.2|2995.31|2986.61|38
1629347390000|2021-08-19 04:29:50|2995.3|2986.6|2995.16|2986.46|2996.35|2987.65|2994.35|2985.65|37
1629347400000|2021-08-19 04:30:00|2995.2|2986.5|2992.83|2984.13|2995.45|2986.75|2992.56|2983.86|34
1629347410000|2021-08-19 04:30:10|2992.82|2984.12|2991.85|2983.15|2992.86|2984.16|2991.54|2982.84|38
1629347420000|2021-08-19 04:30:20|2991.83|2983.13|2991.36|2982.66|2991.99|2983.29|2990.84|2982.14|37
1629347430000|2021-08-19 04:30:30|2991.35|2982.65|2993.67|2984.97|2993.67|2984.97|2991.33|2982.63|36
1629347440000|2021-08-19 04:30:40|2993.73|2985.03|2995.22|2986.52|2995.22|2986.52|2993.73|2985.03|37
1629347450000|2021-08-19 04:30:50|2995.61|2986.91|2995.37|2986.67|2995.98|2987.28|2995.21|2986.51|36
1629347460000|2021-08-19 04:31:00|2995.41|2986.71|2995.8|2987.1|2996.03|2987.33|2995.41|2986.71|36
1629347470000|2021-08-19 04:31:10|2995.61|2986.91|2995|2986.3|2995.99|2987.29|2995|2986.3|29
1629347480000|2021-08-19 04:31:20|2995.21|2986.51|2994.45|2985.75|2995.21|2986.51|2993.03|2984.33|37
1629347490000|2021-08-19 04:31:30|2994.36|2985.66|2995.19|2986.49|2995.48|2986.78|2993.58|2984.88|36
1629347500000|2021-08-19 04:31:40|2995.18|2986.48|2994.85|2986.15|2995.58|2986.88|2994.23|2985.53|26
1629347510000|2021-08-19 04:31:50|2994.83|2986.13|2994.12|2985.42|2994.99|2986.29|2994.08|2985.38|36
1629347520000|2021-08-19 04:32:00|2994.13|2985.43|2993.05|2984.35|2994.14|2985.44|2992.83|2984.13|30
1629347530000|2021-08-19 04:32:10|2992.28|2983.58|2992.28|2983.58|2993.4|2984.7|2992.21|2983.51|30
1629347540000|2021-08-19 04:32:20|2992.24|2983.54|2992.13|2983.43|2992.46|2983.76|2991.53|2982.83|36
1629347550000|2021-08-19 04:32:30|2992.16|2983.46|2990.98|2982.28|2992.16|2983.46|2990.68|2981.98|37
1629347560000|2021-08-19 04:32:40|2991.06|2982.36|2991.47|2982.77|2991.47|2982.77|2990.62|2981.92|26
1629347570000|2021-08-19 04:32:50|2991.43|2982.73|2991.11|2982.41|2991.47|2982.77|2990.73|2982.03|27
1629347580000|2021-08-19 04:33:00|2991.02|2982.32|2991.05|2982.35|2991.52|2982.82|2990.94|2982.24|33
1629347590000|2021-08-19 04:33:10|2991.02|2982.32|2990.53|2981.83|2991.5|2982.8|2990.53|2981.83|18
1629347600000|2021-08-19 04:33:20|2990.44|2981.74|2993.51|2984.81|2993.51|2984.81|2990.36|2981.66|34
1629347610000|2021-08-19 04:33:30|2993.52|2984.82|2994.28|2985.58|2994.59|2985.89|2993.47|2984.77|28
1629347620000|2021-08-19 04:33:40|2994.26|2985.56|2995.58|2986.88|2995.58|2986.88|2993.96|2985.26|29
1629347630000|2021-08-19 04:33:50|2995.6|2986.9|2995.37|2986.67|2995.73|2987.03|2995.14|2986.44|36
1629347640000|2021-08-19 04:34:00|2995.28|2986.58|2994.4|2985.7|2995.32|2986.62|2994.4|2985.7|37
1629347650000|2021-08-19 04:34:10|2994.35|2985.65|2995.3|2986.6|2995.89|2987.19|2993.56|2984.86|37
1629347660000|2021-08-19 04:34:20|2995.32|2986.62|2995.08|2986.38|2995.32|2986.62|2994.78|2986.08|38
1629347670000|2021-08-19 04:34:30|2994.74|2986.04|2995.41|2986.71|2995.82|2987.12|2994.45|2985.75|39
1629347680000|2021-08-19 04:34:40|2995.16|2986.46|2995|2986.3|2995.35|2986.65|2994.99|2986.29|37
1629347690000|2021-08-19 04:34:50|2995.01|2986.31|2992.58|2983.88|2995.08|2986.38|2992.58|2983.88|35
1629347700000|2021-08-19 04:35:00|2992.49|2983.79|2991.29|2982.59|2992.52|2983.82|2991.28|2982.58|26
1629347710000|2021-08-19 04:35:10|2990.81|2982.11|2990.11|2981.41|2991.21|2982.51|2989.86|2981.16|24
1629347720000|2021-08-19 04:35:20|2990.16|2981.46|2990.07|2981.37|2990.44|2981.74|2989.94|2981.24|30
1629347730000|2021-08-19 04:35:30|2990.17|2981.47|2989.08|2980.38|2990.25|2981.55|2988.97|2980.27|34
1629347740000|2021-08-19 04:35:40|2989.17|2980.47|2990.47|2981.77|2991.09|2982.39|2988.77|2980.07|37
1629347750000|2021-08-19 04:35:50|2989.9|2981.2|2986.82|2978.12|2989.9|2981.2|2986.65|2977.95|24
1629347760000|2021-08-19 04:36:00|2986.84|2978.14|2985.18|2976.48|2986.99|2978.29|2985.18|2976.48|35
1629347770000|2021-08-19 04:36:10|2985.1|2976.4|2985.65|2976.95|2985.65|2976.95|2984.17|2975.47|40
1629347780000|2021-08-19 04:36:20|2985.59|2976.89|2984.93|2976.23|2985.86|2977.16|2984.15|2975.45|37
1629347790000|2021-08-19 04:36:30|2984.88|2976.18|2985.99|2977.29|2986.32|2977.62|2984.79|2976.09|37
1629347800000|2021-08-19 04:36:40|2985.98|2977.28|2984.77|2976.07|2986.12|2977.42|2984.26|2975.56|36
1629347810000|2021-08-19 04:36:50|2984.68|2975.98|2984.97|2976.27|2984.97|2976.27|2984.36|2975.66|31
1629347820000|2021-08-19 04:37:00|2984.88|2976.18|2984.63|2975.93|2985.45|2976.75|2984.45|2975.75|33
1629347830000|2021-08-19 04:37:10|2984.62|2975.92|2984.45|2975.75|2985.34|2976.64|2984.36|2975.66|35
1629347840000|2021-08-19 04:37:20|2984.51|2975.81|2983.19|2974.49|2984.72|2976.02|2982.68|2973.98|36
1629347850000|2021-08-19 04:37:30|2983.2|2974.5|2987.63|2978.93|2987.63|2978.93|2983.07|2974.37|37
1629347860000|2021-08-19 04:37:40|2987.5|2978.8|2989.02|2980.32|2989.17|2980.47|2987.5|2978.8|38
1629347870000|2021-08-19 04:37:50|2988.99|2980.29|2990.16|2981.46|2990.16|2981.46|2988.94|2980.24|37
1629347880000|2021-08-19 04:38:00|2990.25|2981.55|2988.61|2979.91|2990.38|2981.68|2988.57|2979.87|36
1629347890000|2021-08-19 04:38:10|2988.63|2979.93|2985.96|2977.26|2988.63|2979.93|2985.72|2977.02|34
1629347900000|2021-08-19 04:38:20|2985.95|2977.25|2985.77|2977.07|2985.95|2977.25|2985.7|2977|31
1629347910000|2021-08-19 04:38:30|2985.78|2977.08|2985.72|2977.02|2985.85|2977.15|2984.93|2976.23|34
1629347920000|2021-08-19 04:38:40|2985.86|2977.16|2989.04|2980.34|2989.22|2980.52|2985.76|2977.06|40
1629347930000|2021-08-19 04:38:50|2989.19|2980.49|2989.67|2980.97|2990.29|2981.59|2987.72|2979.02|38
1629347940000|2021-08-19 04:39:00|2989.77|2981.07|2989.97|2981.27|2990.04|2981.34|2988.77|2980.07|39
1629347950000|2021-08-19 04:39:10|2989.88|2981.18|2989.88|2981.18|2990.82|2982.12|2989.48|2980.78|39
1629347960000|2021-08-19 04:39:20|2989.7|2981|2990.12|2981.42|2990.77|2982.07|2989.4|2980.7|35
1629347970000|2021-08-19 04:39:30|2990.17|2981.47|2991.07|2982.37|2991.07|2982.37|2989.47|2980.77|38
1629347980000|2021-08-19 04:39:40|2991.05|2982.35|2991.09|2982.39|2991.13|2982.43|2990.47|2981.77|34
1629347990000|2021-08-19 04:39:50|2991.06|2982.36|2990.09|2981.39|2991.06|2982.36|2989.98|2981.28|32
1629348000000|2021-08-19 04:40:00|2990.16|2981.46|2989.49|2980.79|2990.77|2982.07|2989.49|2980.79|25
1629348010000|2021-08-19 04:40:10|2989.52|2980.82|2989.51|2980.81|2989.82|2981.12|2989.39|2980.69|19
1629348020000|2021-08-19 04:40:20|2989.45|2980.75|2989.73|2981.03|2989.82|2981.12|2989.45|2980.75|30
1629348030000|2021-08-19 04:40:30|2989.68|2980.98|2988.54|2979.84|2989.68|2980.98|2988.28|2979.58|32
1629348040000|2021-08-19 04:40:40|2988.57|2979.87|2988.37|2979.67|2989.34|2980.64|2988.15|2979.45|34
1629348050000|2021-08-19 04:40:50|2988.38|2979.68|2987.4|2978.7|2988.68|2979.98|2986.83|2978.13|30
1629348060000|2021-08-19 04:41:00|2987.39|2978.69|2987.3|2978.6|2987.39|2978.69|2986.64|2977.94|37
1629348070000|2021-08-19 04:41:10|2987.39|2978.69|2986.69|2977.99|2987.55|2978.85|2986.54|2977.84|38
1629348080000|2021-08-19 04:41:20|2986.74|2978.04|2987.31|2978.61|2987.64|2978.94|2986.37|2977.67|35
1629348090000|2021-08-19 04:41:30|2987.18|2978.48|2988.13|2979.43|2988.15|2979.45|2986.97|2978.27|38
1629348100000|2021-08-19 04:41:40|2988.27|2979.57|2988.35|2979.65|2989.34|2980.64|2987.98|2979.28|38
1629348110000|2021-08-19 04:41:50|2988.54|2979.84|2986.19|2977.49|2988.54|2979.84|2985.99|2977.29|37
1629348120000|2021-08-19 04:42:00|2986.23|2977.53|2986.27|2977.57|2986.52|2977.82|2986.08|2977.38|34
1629348130000|2021-08-19 04:42:10|2986.25|2977.55|2986.36|2977.66|2986.62|2977.92|2986.12|2977.42|38
1629348140000|2021-08-19 04:42:20|2986.37|2977.67|2986.81|2978.11|2987|2978.3|2986.33|2977.63|35
1629348150000|2021-08-19 04:42:30|2986.83|2978.13|2986.44|2977.74|2988.45|2979.75|2986.41|2977.71|35
1629348160000|2021-08-19 04:42:40|2986.53|2977.83|2986.78|2978.08|2986.9|2978.2|2986.45|2977.75|34
1629348170000|2021-08-19 04:42:50|2986.89|2978.19|2986.7|2978|2986.93|2978.23|2986.47|2977.77|37
1629348180000|2021-08-19 04:43:00|2986.69|2977.99|2986.75|2978.05|2986.78|2978.08|2986.44|2977.74|36
1629348190000|2021-08-19 04:43:10|2986.72|2978.02|2987.27|2978.57|2987.69|2978.99|2986.68|2977.98|38
1629348200000|2021-08-19 04:43:20|2987.24|2978.54|2987.45|2978.75|2987.45|2978.75|2987.22|2978.52|34
1629348210000|2021-08-19 04:43:30|2987.41|2978.71|2987.96|2979.26|2988.15|2979.45|2987.23|2978.53|35
1629348220000|2021-08-19 04:43:40|2987.81|2979.11|2987.84|2979.14|2988.18|2979.48|2987.7|2979|36
1629348230000|2021-08-19 04:43:50|2987.88|2979.18|2987.9|2979.2|2987.97|2979.27|2987.78|2979.08|29
1629348240000|2021-08-19 04:44:00|2987.91|2979.21|2988.61|2979.91|2988.61|2979.91|2987.82|2979.12|28
1629348250000|2021-08-19 04:44:10|2988.89|2980.19|2988.55|2979.85|2989.07|2980.37|2988.55|2979.85|37
1629348260000|2021-08-19 04:44:20|2988.56|2979.86|2991.21|2982.51|2991.21|2982.51|2988.56|2979.86|36
1629348270000|2021-08-19 04:44:30|2991.61|2982.91|2990.48|2981.78|2992.2|2983.5|2990.35|2981.65|36
1629348280000|2021-08-19 04:44:40|2990.6|2981.9|2991.48|2982.78|2992.13|2983.43|2990.6|2981.9|22
1629348290000|2021-08-19 04:44:50|2991.5|2982.8|2991.2|2982.5|2991.51|2982.81|2991.2|2982.5|17
1629348300000|2021-08-19 04:45:00|2991.12|2982.42|2989.49|2980.79|2991.12|2982.42|2989.3|2980.6|33
1629348310000|2021-08-19 04:45:10|2989.45|2980.75|2989.62|2980.92|2989.98|2981.28|2989.45|2980.75|31
1629348320000|2021-08-19 04:45:20|2989.39|2980.69|2988.18|2979.48|2989.39|2980.69|2988.1|2979.4|14
1629348330000|2021-08-19 04:45:30|2988.15|2979.45|2988.08|2979.38|2988.57|2979.87|2987.99|2979.29|24
1629348340000|2021-08-19 04:45:40|2987.16|2978.46|2987.5|2978.8|2987.7|2979|2986.85|2978.15|33
1629348350000|2021-08-19 04:45:50|2987.42|2978.72|2987.27|2978.57|2987.53|2978.83|2987.15|2978.45|32
1629348360000|2021-08-19 04:46:00|2987.17|2978.47|2987.04|2978.34|2987.35|2978.65|2986.96|2978.26|33
1629348370000|2021-08-19 04:46:10|2987.03|2978.33|2986.06|2977.36|2987.03|2978.33|2986|2977.3|25
1629348380000|2021-08-19 04:46:20|2985.94|2977.24|2985.97|2977.27|2986.22|2977.52|2985.92|2977.22|31
1629348390000|2021-08-19 04:46:30|2985.98|2977.28|2986.16|2977.46|2986.5|2977.8|2985.87|2977.17|31
1629348400000|2021-08-19 04:46:40|2986.23|2977.53|2985.65|2976.95|2986.25|2977.55|2985.65|2976.95|32
1629348410000|2021-08-19 04:46:50|2985.78|2977.08|2985.74|2977.04|2985.9|2977.2|2985.63|2976.93|27
1629348420000|2021-08-19 04:47:00|2985.77|2977.07|2987.82|2979.12|2989.08|2980.38|2985.72|2977.02|37
1629348430000|2021-08-19 04:47:10|2987.66|2978.96|2985.55|2976.85|2987.66|2978.96|2985.31|2976.61|27
1629348440000|2021-08-19 04:47:20|2985.51|2976.81|2985.25|2976.55|2985.72|2977.02|2985.08|2976.38|36
1629348450000|2021-08-19 04:47:30|2985.24|2976.54|2985.79|2977.09|2986.7|2978|2985.13|2976.43|36
1629348460000|2021-08-19 04:47:40|2985.77|2977.07|2985.46|2976.76|2985.77|2977.07|2985.39|2976.69|28
1629348470000|2021-08-19 04:47:50|2985.44|2976.74|2987.11|2978.41|2987.17|2978.47|2985.38|2976.68|32
1629348480000|2021-08-19 04:48:00|2987.06|2978.36|2986.72|2978.02|2987.15|2978.45|2986.61|2977.91|32
1629348490000|2021-08-19 04:48:10|2986.63|2977.93|2987.22|2978.52|2987.24|2978.54|2986.63|2977.93|36
1629348500000|2021-08-19 04:48:20|2987.23|2978.53|2986.95|2978.25|2987.29|2978.59|2986.95|2978.25|27
1629348510000|2021-08-19 04:48:30|2986.94|2978.24|2986.99|2978.29|2987.06|2978.36|2986.76|2978.06|21
1629348520000|2021-08-19 04:48:40|2987|2978.3|2987.37|2978.67|2987.52|2978.82|2986.96|2978.26|21
1629348530000|2021-08-19 04:48:50|2987.38|2978.68|2988|2979.3|2988|2979.3|2987.38|2978.68|25
1629348540000|2021-08-19 04:49:00|2988.02|2979.32|2987.14|2978.44|2988.19|2979.49|2987.14|2978.44|31
1629348550000|2021-08-19 04:49:10|2987.13|2978.43|2987.14|2978.44|2987.21|2978.51|2987.12|2978.42|19
1629348560000|2021-08-19 04:49:20|2987.21|2978.51|2987.17|2978.47|2987.38|2978.68|2986.98|2978.28|32
1629348570000|2021-08-19 04:49:30|2987.15|2978.45|2992.46|2983.76|2992.46|2983.76|2987.09|2978.39|28
1629348580000|2021-08-19 04:49:40|2992.27|2983.57|2991.08|2982.38|2992.51|2983.81|2991.06|2982.36|38
1629348590000|2021-08-19 04:49:50|2991.07|2982.37|2991.86|2983.16|2992.1|2983.4|2991.07|2982.37|39
1629348600000|2021-08-19 04:50:00|2991.85|2983.15|2991.28|2982.58|2992.14|2983.44|2991.24|2982.54|24
1629348610000|2021-08-19 04:50:10|2991.26|2982.56|2991.13|2982.43|2991.26|2982.56|2990.75|2982.05|23
1629348620000|2021-08-19 04:50:20|2991.14|2982.44|2989.42|2980.72|2991.14|2982.44|2989.42|2980.72|29
1629348630000|2021-08-19 04:50:30|2989.51|2980.81|2989.88|2981.18|2990.17|2981.47|2989.49|2980.79|17
1629348640000|2021-08-19 04:50:40|2989.9|2981.2|2989.14|2980.44|2989.9|2981.2|2989.03|2980.33|25
1629348650000|2021-08-19 04:50:50|2989.08|2980.38|2993.98|2985.28|2994.26|2985.56|2988.97|2980.27|36
1629348660000|2021-08-19 04:51:00|2993.75|2985.05|2992.79|2984.09|2994.38|2985.68|2991.33|2982.63|38
1629348670000|2021-08-19 04:51:10|2992.94|2984.24|2992.63|2983.93|2993.87|2985.17|2992.03|2983.33|39
1629348680000|2021-08-19 04:51:20|2992.86|2984.16|2993.22|2984.52|2993.77|2985.07|2992.42|2983.72|37
1629348690000|2021-08-19 04:51:30|2993.17|2984.47|2993.76|2985.06|2993.93|2985.23|2993.07|2984.37|37
1629348700000|2021-08-19 04:51:40|2993.65|2984.95|2993.17|2984.47|2993.66|2984.96|2993.06|2984.36|37
1629348710000|2021-08-19 04:51:50|2993.16|2984.46|2993.22|2984.52|2993.24|2984.54|2993|2984.3|20
1629348720000|2021-08-19 04:52:00|2993.21|2984.51|2993.12|2984.42|2993.45|2984.75|2992.23|2983.53|31
1629348730000|2021-08-19 04:52:10|2993.05|2984.35|2993.09|2984.39|2993.25|2984.55|2992.94|2984.24|24
1629348740000|2021-08-19 04:52:20|2993.1|2984.4|2993.25|2984.55|2993.25|2984.55|2992.31|2983.61|29
1629348750000|2021-08-19 04:52:30|2993.26|2984.56|2991.1|2982.4|2993.26|2984.56|2991.1|2982.4|31
1629348760000|2021-08-19 04:52:40|2991.78|2983.08|2991.6|2982.9|2992.55|2983.85|2991.52|2982.82|28
1629348770000|2021-08-19 04:52:50|2991.65|2982.95|2991.46|2982.76|2992.25|2983.55|2990.2|2981.5|37
1629348780000|2021-08-19 04:53:00|2991.49|2982.79|2992.79|2984.09|2993|2984.3|2991.49|2982.79|35
1629348790000|2021-08-19 04:53:10|2992.78|2984.08|2992.32|2983.62|2992.79|2984.09|2991.96|2983.26|26
1629348800000|2021-08-19 04:53:20|2992.22|2983.52|2991.84|2983.14|2992.29|2983.59|2991.42|2982.72|25
1629348810000|2021-08-19 04:53:30|2991.4|2982.7|2991.67|2982.97|2991.77|2983.07|2991.28|2982.58|33
1629348820000|2021-08-19 04:53:40|2991.73|2983.03|2991.4|2982.7|2991.73|2983.03|2991.34|2982.64|36
1629348830000|2021-08-19 04:53:50|2991.29|2982.59|2991.52|2982.82|2992.6|2983.9|2991.29|2982.59|36
1629348840000|2021-08-19 04:54:00|2991.42|2982.72|2990.21|2981.51|2991.54|2982.84|2989.79|2981.09|38
1629348850000|2021-08-19 04:54:10|2990.15|2981.45|2990.4|2981.7|2990.49|2981.79|2990.15|2981.45|21
1629348860000|2021-08-19 04:54:20|2990.44|2981.74|2989.06|2980.36|2990.46|2981.76|2989.06|2980.36|31
1629348870000|2021-08-19 04:54:30|2989.11|2980.41|2989.06|2980.36|2989.17|2980.47|2988.45|2979.75|31
1629348880000|2021-08-19 04:54:40|2989.1|2980.4|2989.16|2980.46|2989.62|2980.92|2989.08|2980.38|24
1629348890000|2021-08-19 04:54:50|2989.24|2980.54|2991.05|2982.35|2991.19|2982.49|2989.16|2980.46|22
1629348900000|2021-08-19 04:55:00|2991.09|2982.39|2988.33|2979.63|2991.11|2982.41|2988.33|2979.63|36
1629348910000|2021-08-19 04:55:10|2988.13|2979.43|2988.2|2979.5|2988.48|2979.78|2987.59|2978.89|35
1629348920000|2021-08-19 04:55:20|2988.07|2979.37|2987.99|2979.29|2988.27|2979.57|2987.95|2979.25|29
1629348930000|2021-08-19 04:55:30|2987.97|2979.27|2987.91|2979.21|2987.97|2979.27|2986.41|2977.71|33
1629348940000|2021-08-19 04:55:40|2987.92|2979.22|2988.83|2980.13|2989.66|2980.96|2987.92|2979.22|33
1629348950000|2021-08-19 04:55:50|2988.79|2980.09|2987.55|2978.85|2988.85|2980.15|2987.55|2978.85|31
1629348960000|2021-08-19 04:56:00|2987.54|2978.84|2987.68|2978.98|2987.93|2979.23|2987.42|2978.72|27
1629348970000|2021-08-19 04:56:10|2987.55|2978.85|2987.11|2978.41|2987.6|2978.9|2986.9|2978.2|36
1629348980000|2021-08-19 04:56:20|2987.08|2978.38|2986.54|2977.84|2987.08|2978.38|2985.66|2976.96|37
1629348990000|2021-08-19 04:56:30|2986.51|2977.81|2985.73|2977.03|2986.56|2977.86|2985.67|2976.97|39
1629349000000|2021-08-19 04:56:40|2985.78|2977.08|2986.17|2977.47|2986.32|2977.62|2985.67|2976.97|27
1629349010000|2021-08-19 04:56:50|2986.23|2977.53|2985.95|2977.25|2986.32|2977.62|2985.92|2977.22|34
1629349020000|2021-08-19 04:57:00|2985.92|2977.22|2986.78|2978.08|2987.9|2979.2|2985.89|2977.19|37
1629349030000|2021-08-19 04:57:10|2986.74|2978.04|2986.51|2977.81|2986.93|2978.23|2986.18|2977.48|38
1629349040000|2021-08-19 04:57:20|2986.55|2977.85|2987.35|2978.65|2987.35|2978.65|2986.35|2977.65|29
1629349050000|2021-08-19 04:57:30|2987.34|2978.64|2986.68|2977.98|2987.35|2978.65|2986.14|2977.44|19
1629349060000|2021-08-19 04:57:40|2986.69|2977.99|2986.69|2977.99|2987.11|2978.41|2986.69|2977.99|28
1629349070000|2021-08-19 04:57:50|2986.7|2978|2987.16|2978.46|2988.02|2979.32|2986.7|2978|32
1629349080000|2021-08-19 04:58:00|2987.06|2978.36|2986.24|2977.54|2987.09|2978.39|2986.14|2977.44|26
1629349090000|2021-08-19 04:58:10|2986.18|2977.48|2988.01|2979.31|2988.09|2979.39|2986.13|2977.43|22
1629349100000|2021-08-19 04:58:20|2988.09|2979.39|2988.17|2979.47|2988.19|2979.49|2987.77|2979.07|35
1629349110000|2021-08-19 04:58:30|2988.16|2979.46|2987.98|2979.28|2988.17|2979.47|2987.93|2979.23|23
1629349120000|2021-08-19 04:58:40|2987.99|2979.29|2987.52|2978.82|2988|2979.3|2987.19|2978.49|26
1629349130000|2021-08-19 04:58:50|2987.54|2978.84|2987.56|2978.86|2987.56|2978.86|2987.33|2978.63|19
1629349140000|2021-08-19 04:59:00|2987.54|2978.84|2987.56|2978.86|2987.56|2978.86|2987.53|2978.83|4
1629349150000|2021-08-19 04:59:10|2987.55|2978.85|2987.76|2979.06|2987.76|2979.06|2987.18|2978.48|20
1629349160000|2021-08-19 04:59:20|2987.79|2979.09|2987.21|2978.51|2988.3|2979.6|2987.21|2978.51|28
1629349170000|2021-08-19 04:59:30|2987.33|2978.63|2987.36|2978.66|2987.47|2978.77|2987.3|2978.6|13
1629349180000|2021-08-19 04:59:40|2987.37|2978.67|2987.52|2978.82|2987.52|2978.82|2987.36|2978.66|12
1629349190000|2021-08-19 04:59:50|2987.51|2978.81|2987.52|2978.82|2987.78|2979.08|2987.37|2978.67|18
1629349200000|2021-08-19 05:00:00|2987.51|2978.81|2985.4|2976.7|2987.52|2978.82|2985.22|2976.52|27
1629349210000|2021-08-19 05:00:10|2985.39|2976.69|2985.36|2976.66|2985.67|2976.97|2985.02|2976.32|28
1629349220000|2021-08-19 05:00:20|2985.75|2977.05|2985.42|2976.72|2985.75|2977.05|2985.4|2976.7|33
1629349230000|2021-08-19 05:00:30|2985.35|2976.65|2983.58|2974.88|2985.42|2976.72|2983.58|2974.88|37
1629349240000|2021-08-19 05:00:40|2983.62|2974.92|2983.39|2974.69|2983.8|2975.1|2982.61|2973.91|36
1629349250000|2021-08-19 05:00:50|2983.44|2974.74|2982.38|2973.68|2983.55|2974.85|2982.38|2973.68|36
1629349260000|2021-08-19 05:01:00|2982.56|2973.86|2982.54|2973.84|2983.08|2974.38|2982.42|2973.72|38
1629349270000|2021-08-19 05:01:10|2982.64|2973.94|2982.04|2973.34|2982.64|2973.94|2982.04|2973.34|38
1629349280000|2021-08-19 05:01:20|2982.31|2973.61|2980.74|2972.04|2982.31|2973.61|2980.54|2971.84|36
1629349290000|2021-08-19 05:01:30|2980.47|2971.77|2979.8|2971.1|2981.02|2972.32|2979.65|2970.95|30
1629349300000|2021-08-19 05:01:40|2979.65|2970.95|2981.78|2973.08|2981.78|2973.08|2979.65|2970.95|34
1629349310000|2021-08-19 05:01:50|2981.89|2973.19|2980.47|2971.77|2982.07|2973.37|2980.16|2971.46|35
1629349320000|2021-08-19 05:02:00|2980.49|2971.79|2979.89|2971.19|2980.49|2971.79|2979.26|2970.56|33
1629349330000|2021-08-19 05:02:10|2979.91|2971.21|2979.08|2970.38|2980.01|2971.31|2979|2970.3|23
1629349340000|2021-08-19 05:02:20|2979.12|2970.42|2980.73|2972.03|2980.73|2972.03|2979.06|2970.36|32
1629349350000|2021-08-19 05:02:30|2980.52|2971.82|2982.4|2973.7|2982.82|2974.12|2980.52|2971.82|36
1629349360000|2021-08-19 05:02:40|2981.97|2973.27|2983|2974.3|2983|2974.3|2981.23|2972.53|37
1629349370000|2021-08-19 05:02:50|2982.71|2974.01|2983.33|2974.63|2983.58|2974.88|2982.5|2973.8|35
1629349380000|2021-08-19 05:03:00|2983.38|2974.68|2984.41|2975.71|2984.6|2975.9|2983.38|2974.68|40
1629349390000|2021-08-19 05:03:10|2984.44|2975.74|2985.95|2977.25|2985.95|2977.25|2984.44|2975.74|35
1629349400000|2021-08-19 05:03:20|2986.42|2977.72|2987.57|2978.87|2988.49|2979.79|2986.42|2977.72|38
1629349410000|2021-08-19 05:03:30|2987.54|2978.84|2988.56|2979.86|2988.7|2980|2987.43|2978.73|31
1629349420000|2021-08-19 05:03:40|2988.57|2979.87|2990.57|2981.87|2990.57|2981.87|2988.57|2979.87|37
1629349430000|2021-08-19 05:03:50|2991.03|2982.33|2989.63|2980.93|2991.05|2982.35|2989.63|2980.93|26
1629349440000|2021-08-19 05:04:00|2989.62|2980.92|2988.08|2979.38|2989.62|2980.92|2988.08|2979.38|36
1629349450000|2021-08-19 05:04:10|2988.03|2979.33|2988.64|2979.94|2988.78|2980.08|2987.76|2979.06|32
1629349460000|2021-08-19 05:04:20|2988.7|2980|2988.3|2979.6|2988.91|2980.21|2987.78|2979.08|34
1629349470000|2021-08-19 05:04:30|2988.35|2979.65|2988.19|2979.49|2988.47|2979.77|2988.01|2979.31|37
1629349480000|2021-08-19 05:04:40|2988.31|2979.61|2990.09|2981.39|2990.51|2981.81|2988.31|2979.61|34
1629349490000|2021-08-19 05:04:50|2990.04|2981.34|2988.91|2980.21|2990.05|2981.35|2988.91|2980.21|33
1629349500000|2021-08-19 05:05:00|2989.13|2980.43|2989.28|2980.58|2989.42|2980.72|2988.78|2980.08|29
1629349510000|2021-08-19 05:05:10|2989.26|2980.56|2988.49|2979.79|2989.27|2980.57|2988.4|2979.7|33
1629349520000|2021-08-19 05:05:20|2988.41|2979.71|2989.08|2980.38|2989.12|2980.42|2988.22|2979.52|32
1629349530000|2021-08-19 05:05:30|2989.05|2980.35|2988.79|2980.09|2989.18|2980.48|2988.79|2980.09|22
1629349540000|2021-08-19 05:05:40|2988.68|2979.98|2987.28|2978.58|2988.68|2979.98|2987.28|2978.58|37
1629349550000|2021-08-19 05:05:50|2987.43|2978.73|2988.82|2980.12|2988.95|2980.25|2987.41|2978.71|35
1629349560000|2021-08-19 05:06:00|2988.83|2980.13|2988|2979.3|2988.83|2980.13|2987.98|2979.28|33
1629349570000|2021-08-19 05:06:10|2988.25|2979.55|2986.73|2978.03|2988.25|2979.55|2986.58|2977.88|35
1629349580000|2021-08-19 05:06:20|2986.87|2978.17|2985.02|2976.32|2986.94|2978.24|2984.89|2976.19|37
1629349590000|2021-08-19 05:06:30|2985.03|2976.33|2985.13|2976.43|2985.13|2976.43|2984.97|2976.27|33
1629349600000|2021-08-19 05:06:40|2985.1|2976.4|2985.3|2976.6|2985.61|2976.91|2985|2976.3|31
1629349610000|2021-08-19 05:06:50|2985.4|2976.7|2985.8|2977.1|2986.02|2977.32|2985.4|2976.7|35
1629349620000|2021-08-19 05:07:00|2985.77|2977.07|2984.81|2976.11|2985.77|2977.07|2984.79|2976.09|34
1629349630000|2021-08-19 05:07:10|2984.87|2976.17|2984.76|2976.06|2985.32|2976.62|2984.67|2975.97|29
1629349640000|2021-08-19 05:07:20|2984.74|2976.04|2984.61|2975.91|2984.76|2976.06|2984.33|2975.63|15
1629349650000|2021-08-19 05:07:30|2984.49|2975.79|2984.36|2975.66|2984.56|2975.86|2984.29|2975.59|30
1629349660000|2021-08-19 05:07:40|2984.48|2975.78|2984.5|2975.8|2984.59|2975.89|2984.26|2975.56|21
1629349670000|2021-08-19 05:07:50|2984.47|2975.77|2983.95|2975.25|2984.5|2975.8|2983.95|2975.25|16
1629349680000|2021-08-19 05:08:00|2983.98|2975.28|2983.77|2975.07|2984.28|2975.58|2983.75|2975.05|20
1629349690000|2021-08-19 05:08:10|2983.85|2975.15|2984.48|2975.78|2984.54|2975.84|2983.11|2974.41|21
1629349700000|2021-08-19 05:08:20|2984.37|2975.67|2983.58|2974.88|2984.37|2975.67|2983.45|2974.75|36
1629349710000|2021-08-19 05:08:30|2983.45|2974.75|2982.69|2973.99|2983.49|2974.79|2982.69|2973.99|38
1629349720000|2021-08-19 05:08:40|2982.64|2973.94|2980.98|2972.28|2982.87|2974.17|2980.85|2972.15|38
1629349730000|2021-08-19 05:08:50|2980.96|2972.26|2979.86|2971.16|2981|2972.3|2979.83|2971.13|38
1629349740000|2021-08-19 05:09:00|2979.76|2971.06|2980.09|2971.39|2981.56|2972.86|2979.66|2970.96|36
1629349750000|2021-08-19 05:09:10|2980.14|2971.44|2981.53|2972.83|2981.91|2973.21|2979.38|2970.68|39
1629349760000|2021-08-19 05:09:20|2981.63|2972.93|2983.04|2974.34|2983.11|2974.41|2981.39|2972.69|30
1629349770000|2021-08-19 05:09:30|2983.08|2974.38|2987.02|2978.32|2987.02|2978.32|2983.08|2974.38|40
1629349780000|2021-08-19 05:09:40|2987.04|2978.34|2986.46|2977.76|2987.53|2978.83|2986.15|2977.45|39
1629349790000|2021-08-19 05:09:50|2986.41|2977.71|2985.26|2976.56|2986.41|2977.71|2984.72|2976.02|37
1629349800000|2021-08-19 05:10:00|2985.1|2976.4|2982.58|2973.88|2985.22|2976.52|2981.41|2972.71|40
1629349810000|2021-08-19 05:10:10|2982.5|2973.8|2980.95|2972.25|2982.5|2973.8|2980.58|2971.88|38
1629349820000|2021-08-19 05:10:20|2981|2972.3|2979.6|2970.9|2981.03|2972.33|2979.16|2970.46|40
1629349830000|2021-08-19 05:10:30|2980.32|2971.62|2982.18|2973.48|2982.67|2973.97|2980.29|2971.59|36
1629349840000|2021-08-19 05:10:40|2981.83|2973.13|2979.55|2970.85|2981.96|2973.26|2979.31|2970.61|39
1629349850000|2021-08-19 05:10:50|2979.61|2970.91|2978.88|2970.18|2979.64|2970.94|2978.76|2970.06|36
1629349860000|2021-08-19 05:11:00|2978.8|2970.1|2978.79|2970.09|2979.44|2970.74|2978.6|2969.9|37
1629349870000|2021-08-19 05:11:10|2978.45|2969.75|2978.32|2969.62|2979.45|2970.75|2977.78|2969.08|37
1629349880000|2021-08-19 05:11:20|2977.87|2969.17|2978.21|2969.51|2978.49|2969.79|2977.53|2968.83|38
1629349890000|2021-08-19 05:11:30|2978.26|2969.56|2978.24|2969.54|2978.7|2970|2977.56|2968.86|36
1629349900000|2021-08-19 05:11:40|2978.35|2969.65|2978.29|2969.59|2978.39|2969.69|2977.79|2969.09|33
1629349910000|2021-08-19 05:11:50|2978.38|2969.68|2979.8|2971.1|2979.8|2971.1|2978.18|2969.48|30
1629349920000|2021-08-19 05:12:00|2980.28|2971.58|2978.44|2969.74|2981.07|2972.37|2978.37|2969.67|38
1629349930000|2021-08-19 05:12:10|2978.46|2969.76|2977.79|2969.09|2978.76|2970.06|2977.79|2969.09|27
1629349940000|2021-08-19 05:12:20|2977.97|2969.27|2980.12|2971.42|2980.12|2971.42|2977.21|2968.51|34
1629349950000|2021-08-19 05:12:30|2980.22|2971.52|2978.55|2969.85|2981|2972.3|2978.44|2969.74|32
1629349960000|2021-08-19 05:12:40|2978.57|2969.87|2979.99|2971.29|2980.76|2972.06|2978.57|2969.87|35
1629349970000|2021-08-19 05:12:50|2980.11|2971.41|2981.23|2972.53|2981.58|2972.88|2980.11|2971.41|38
1629349980000|2021-08-19 05:13:00|2981.16|2972.46|2979.89|2971.19|2981.17|2972.47|2979.32|2970.62|36
1629349990000|2021-08-19 05:13:10|2979.96|2971.26|2981.38|2972.68|2981.49|2972.79|2979.74|2971.04|38
1629350000000|2021-08-19 05:13:20|2981.41|2972.71|2982.26|2973.56|2982.37|2973.67|2981.4|2972.7|37
1629350010000|2021-08-19 05:13:30|2982.23|2973.53|2984.95|2976.25|2984.95|2976.25|2982.23|2973.53|33
1629350020000|2021-08-19 05:13:40|2984.92|2976.22|2984.81|2976.11|2984.96|2976.26|2984.11|2975.41|37
1629350030000|2021-08-19 05:13:50|2984.73|2976.03|2984.71|2976.01|2984.82|2976.12|2984.4|2975.7|33
1629350040000|2021-08-19 05:14:00|2984.64|2975.94|2984.09|2975.39|2984.64|2975.94|2983.37|2974.67|31
1629350050000|2021-08-19 05:14:10|2984.3|2975.6|2984.13|2975.43|2984.32|2975.62|2983.72|2975.02|32
1629350060000|2021-08-19 05:14:20|2984.08|2975.38|2982.1|2973.4|2984.1|2975.4|2982.1|2973.4|37
1629350070000|2021-08-19 05:14:30|2981.98|2973.28|2982.3|2973.6|2982.69|2973.99|2981.78|2973.08|33
1629350080000|2021-08-19 05:14:40|2981.81|2973.11|2981.38|2972.68|2981.86|2973.16|2981.17|2972.47|39
1629350090000|2021-08-19 05:14:50|2981.28|2972.58|2980.08|2971.38|2981.47|2972.77|2980.01|2971.31|33
1629350100000|2021-08-19 05:15:00|2980.28|2971.58|2980.86|2972.16|2981.03|2972.33|2980.03|2971.33|33
1629350110000|2021-08-19 05:15:10|2980.97|2972.27|2980.39|2971.69|2980.97|2972.27|2980.08|2971.38|22
1629350120000|2021-08-19 05:15:20|2980.34|2971.64|2979.66|2970.96|2980.34|2971.64|2979.52|2970.82|22
1629350130000|2021-08-19 05:15:30|2979.62|2970.92|2979.48|2970.78|2979.85|2971.15|2978.99|2970.29|25
1629350140000|2021-08-19 05:15:40|2979.56|2970.86|2979.54|2970.84|2979.64|2970.94|2978.87|2970.17|20
1629350150000|2021-08-19 05:15:50|2979.69|2970.99|2979.12|2970.42|2979.85|2971.15|2979.11|2970.41|37
1629350160000|2021-08-19 05:16:00|2978.89|2970.19|2978.02|2969.32|2978.89|2970.19|2977.51|2968.81|40
1629350170000|2021-08-19 05:16:10|2978.27|2969.57|2977.79|2969.09|2978.27|2969.57|2977.4|2968.7|40
1629350180000|2021-08-19 05:16:20|2977.55|2968.85|2978.21|2969.51|2978.39|2969.69|2977.36|2968.66|37
1629350190000|2021-08-19 05:16:30|2978.34|2969.64|2979.68|2970.98|2979.87|2971.17|2978.21|2969.51|37
1629350200000|2021-08-19 05:16:40|2979.66|2970.96|2981.75|2973.05|2981.75|2973.05|2979.62|2970.92|37
1629350210000|2021-08-19 05:16:50|2982.01|2973.31|2984.27|2975.57|2984.27|2975.57|2981.95|2973.25|32
1629350220000|2021-08-19 05:17:00|2984.31|2975.61|2985.81|2977.11|2985.91|2977.21|2982.94|2974.24|38
1629350230000|2021-08-19 05:17:10|2985.73|2977.03|2985.22|2976.52|2985.73|2977.03|2984.36|2975.66|37
1629350240000|2021-08-19 05:17:20|2985.07|2976.37|2985.78|2977.08|2985.78|2977.08|2984.85|2976.15|38
1629350250000|2021-08-19 05:17:30|2986.01|2977.31|2984.57|2975.87|2986.1|2977.4|2983.68|2974.98|40
1629350260000|2021-08-19 05:17:40|2984.64|2975.94|2985.39|2976.69|2985.46|2976.76|2984.56|2975.86|35
1629350270000|2021-08-19 05:17:50|2985.32|2976.62|2985.95|2977.25|2986.79|2978.09|2985.18|2976.48|37
1629350280000|2021-08-19 05:18:00|2986.04|2977.34|2985.69|2976.99|2986.81|2978.11|2984.51|2975.81|36
1629350290000|2021-08-19 05:18:10|2985.95|2977.25|2985.94|2977.24|2986.38|2977.68|2985.57|2976.87|37
1629350300000|2021-08-19 05:18:20|2985.9|2977.2|2985.2|2976.5|2985.92|2977.22|2984.85|2976.15|36
1629350310000|2021-08-19 05:18:30|2985.81|2977.11|2985.28|2976.58|2986.02|2977.32|2985.28|2976.58|35
1629350320000|2021-08-19 05:18:40|2985.19|2976.49|2985.76|2977.06|2985.89|2977.19|2983.9|2975.2|33
1629350330000|2021-08-19 05:18:50|2985.74|2977.04|2985.34|2976.64|2985.76|2977.06|2985.12|2976.42|30
1629350340000|2021-08-19 05:19:00|2985.28|2976.58|2984.92|2976.22|2985.45|2976.75|2984.17|2975.47|37
1629350350000|2021-08-19 05:19:10|2984.88|2976.18|2983.25|2974.55|2984.88|2976.18|2983.25|2974.55|35
1629350360000|2021-08-19 05:19:20|2983.11|2974.41|2981.65|2972.95|2983.11|2974.41|2981.65|2972.95|38
1629350370000|2021-08-19 05:19:30|2981.68|2972.98|2982.72|2974.02|2983.09|2974.39|2981.67|2972.97|38
1629350380000|2021-08-19 05:19:40|2982.66|2973.96|2983.23|2974.53|2983.23|2974.53|2981.91|2973.21|36
1629350390000|2021-08-19 05:19:50|2983.01|2974.31|2983.04|2974.34|2983.09|2974.39|2982.67|2973.97|40
1629350400000|2021-08-19 05:20:00|2982.94|2974.24|2982.73|2974.03|2982.99|2974.29|2981.5|2972.8|38
1629350410000|2021-08-19 05:20:10|2982.76|2974.06|2982.35|2973.65|2982.76|2974.06|2982.32|2973.62|37
1629350420000|2021-08-19 05:20:20|2982.34|2973.64|2982.62|2973.92|2983.1|2974.4|2982.24|2973.54|34
1629350430000|2021-08-19 05:20:30|2982.6|2973.9|2982.91|2974.21|2982.99|2974.29|2982.46|2973.76|37
1629350440000|2021-08-19 05:20:40|2982.83|2974.13|2984.45|2975.75|2984.46|2975.76|2982.77|2974.07|39
1629350450000|2021-08-19 05:20:50|2984.46|2975.76|2986.77|2978.07|2986.77|2978.07|2984.46|2975.76|36
1629350460000|2021-08-19 05:21:00|2986.79|2978.09|2985.56|2976.86|2986.99|2978.29|2984.59|2975.89|37
1629350470000|2021-08-19 05:21:10|2985.51|2976.81|2986.75|2978.05|2986.85|2978.15|2985.51|2976.81|39
1629350480000|2021-08-19 05:21:20|2986.71|2978.01|2986.94|2978.24|2987.01|2978.31|2986.6|2977.9|35
1629350490000|2021-08-19 05:21:30|2986.95|2978.25|2988.11|2979.41|2988.21|2979.51|2986.72|2978.02|33
1629350500000|2021-08-19 05:21:40|2988.05|2979.35|2988.23|2979.53|2988.73|2980.03|2988.05|2979.35|34
1629350510000|2021-08-19 05:21:50|2988.32|2979.62|2988.53|2979.83|2988.53|2979.83|2988.16|2979.46|36
1629350520000|2021-08-19 05:22:00|2988.55|2979.85|2987.81|2979.11|2988.56|2979.86|2987.17|2978.47|30
1629350530000|2021-08-19 05:22:10|2988.03|2979.33|2989|2980.3|2989.15|2980.45|2988.03|2979.33|35
1629350540000|2021-08-19 05:22:20|2988.9|2980.2|2989.06|2980.36|2989.19|2980.49|2988.43|2979.73|37
1629350550000|2021-08-19 05:22:30|2989.11|2980.41|2989.04|2980.34|2989.11|2980.41|2988.64|2979.94|33
1629350560000|2021-08-19 05:22:40|2989|2980.3|2989.37|2980.67|2989.37|2980.67|2988.94|2980.24|31
1629350570000|2021-08-19 05:22:50|2989.58|2980.88|2989.35|2980.65|2989.66|2980.96|2989.11|2980.41|35
1629350580000|2021-08-19 05:23:00|2989.36|2980.66|2989.61|2980.91|2990.17|2981.47|2989.36|2980.66|29
1629350590000|2021-08-19 05:23:10|2989.46|2980.76|2989.99|2981.29|2990.01|2981.31|2989.43|2980.73|34
1629350600000|2021-08-19 05:23:20|2989.96|2981.26|2989.57|2980.87|2989.96|2981.26|2989.2|2980.5|38
1629350610000|2021-08-19 05:23:30|2989.66|2980.96|2989.85|2981.15|2990.07|2981.37|2989.59|2980.89|35
1629350620000|2021-08-19 05:23:40|2989.89|2981.19|2990.48|2981.78|2990.6|2981.9|2989.82|2981.12|28
1629350630000|2021-08-19 05:23:50|2990.54|2981.84|2993.01|2984.31|2993.07|2984.37|2990.45|2981.75|30
1629350640000|2021-08-19 05:24:00|2992.81|2984.11|2992.82|2984.12|2993.05|2984.35|2992.11|2983.41|35
1629350650000|2021-08-19 05:24:10|2992.89|2984.19|2993.74|2985.04|2993.74|2985.04|2992.7|2984|37
1629350660000|2021-08-19 05:24:20|2993.73|2985.03|2991.71|2983.01|2993.74|2985.04|2991.35|2982.65|32
1629350670000|2021-08-19 05:24:30|2992.41|2983.71|2994.64|2985.94|2994.64|2985.94|2992.41|2983.71|32
1629350680000|2021-08-19 05:24:40|2994.58|2985.88|2994.75|2986.05|2994.87|2986.17|2994.12|2985.42|31
1629350690000|2021-08-19 05:24:50|2994.58|2985.88|2993.46|2984.76|2995.16|2986.46|2993.45|2984.75|37
1629350700000|2021-08-19 05:25:00|2993.44|2984.74|2991.96|2983.26|2993.45|2984.75|2991.7|2983|39
1629350710000|2021-08-19 05:25:10|2992.02|2983.32|2994.64|2985.94|2994.64|2985.94|2991.46|2982.76|38
1629350720000|2021-08-19 05:25:20|2994.79|2986.09|2994.14|2985.44|2995.07|2986.37|2994.14|2985.44|34
1629350730000|2021-08-19 05:25:30|2994.22|2985.52|2995.01|2986.31|2995.34|2986.64|2994.22|2985.52|33
1629350740000|2021-08-19 05:25:40|2995.03|2986.33|2997.62|2988.92|2998.17|2989.47|2994.74|2986.04|39
1629350750000|2021-08-19 05:25:50|2997.66|2988.96|2997.86|2989.16|2998.18|2989.48|2996.72|2988.02|38
1629350760000|2021-08-19 05:26:00|2997.73|2989.03|2998.8|2990.1|2998.83|2990.13|2997.73|2989.03|35
1629350770000|2021-08-19 05:26:10|2998.59|2989.89|3001.29|2992.59|3002.36|2993.66|2998.12|2989.42|35
1629350780000|2021-08-19 05:26:20|3000.98|2992.28|3002.1|2993.4|3002.62|2993.92|3000.2|2991.5|39
1629350790000|2021-08-19 05:26:30|3001.85|2993.15|3000.97|2992.27|3001.96|2993.26|3000.88|2992.18|35
1629350800000|2021-08-19 05:26:40|3001.04|2992.34|2999.33|2990.63|3001.04|2992.34|2999.17|2990.47|38
1629350810000|2021-08-19 05:26:50|2999.31|2990.61|3000.71|2992.01|3001.43|2992.73|2999.29|2990.59|39
1629350820000|2021-08-19 05:27:00|3000.64|2991.94|3000.84|2992.14|3001.29|2992.59|3000.46|2991.76|31
1629350830000|2021-08-19 05:27:10|3000.52|2991.82|2999.45|2990.75|3000.52|2991.82|2999.4|2990.7|35
1629350840000|2021-08-19 05:27:20|2999.49|2990.79|2999.37|2990.67|2999.51|2990.81|2998.63|2989.93|38
1629350850000|2021-08-19 05:27:30|2999.33|2990.63|2999.3|2990.6|2999.48|2990.78|2999.1|2990.4|26
1629350860000|2021-08-19 05:27:40|2999.38|2990.68|2998.04|2989.34|2999.38|2990.68|2996.93|2988.23|29
1629350870000|2021-08-19 05:27:50|2997.4|2988.7|2997.13|2988.43|2998.5|2989.8|2996.96|2988.26|27
1629350880000|2021-08-19 05:28:00|2997.08|2988.38|2997.81|2989.11|2997.95|2989.25|2997.03|2988.33|37
1629350890000|2021-08-19 05:28:10|2998.13|2989.43|2998.02|2989.32|2999.27|2990.57|2997.62|2988.92|37
1629350900000|2021-08-19 05:28:20|2997.64|2988.94|2998.72|2990.02|2999.09|2990.39|2997.59|2988.89|33
1629350910000|2021-08-19 05:28:30|2998.83|2990.13|2998.85|2990.15|2999.37|2990.67|2998.61|2989.91|34
1629350920000|2021-08-19 05:28:40|2998.93|2990.23|2998.84|2990.14|2999.11|2990.41|2998.66|2989.96|38
1629350930000|2021-08-19 05:28:50|2998.86|2990.16|3002.63|2993.93|3002.81|2994.11|2998.78|2990.08|36
1629350940000|2021-08-19 05:29:00|3002.75|2994.05|3002.12|2993.42|3002.86|2994.16|3001.31|2992.61|35
1629350950000|2021-08-19 05:29:10|3002.59|2993.89|3009.57|3000.87|3009.96|3001.26|3002.59|2993.89|38
1629350960000|2021-08-19 05:29:20|3009.53|3000.83|3006.32|2997.62|3009.76|3001.06|3006.12|2997.42|37
1629350970000|2021-08-19 05:29:30|3006.24|2997.54|3010.01|3001.31|3010.01|3001.31|3005.72|2997.02|37
1629350980000|2021-08-19 05:29:40|3010.21|3001.51|3009.67|3000.97|3010.41|3001.71|3009.15|3000.45|37
1629350990000|2021-08-19 05:29:50|3009.63|3000.93|3006.49|2997.79|3009.63|3000.93|3006.06|2997.36|40
1629351000000|2021-08-19 05:30:00|3006.18|2997.48|3010.38|3001.68|3011.15|3002.45|3005.47|2996.77|39
1629351010000|2021-08-19 05:30:10|3010.27|3001.57|3010.54|3001.84|3010.68|3001.98|3008.09|2999.39|37
1629351020000|2021-08-19 05:30:20|3009.98|3001.28|3013.05|3004.35|3013.25|3004.55|3009.69|3000.99|39
1629351030000|2021-08-19 05:30:30|3013.12|3004.42|3013.99|3005.29|3017.28|3008.58|3012.69|3003.99|38
1629351040000|2021-08-19 05:30:40|3013.72|3005.02|3011.48|3002.78|3013.72|3005.02|3011.46|3002.76|39
1629351050000|2021-08-19 05:30:50|3011.85|3003.15|3012.7|3004|3013.11|3004.41|3011.63|3002.93|31
1629351060000|2021-08-19 05:31:00|3012.43|3003.73|3010.14|3001.44|3012.43|3003.73|3009.45|3000.75|34
1629351070000|2021-08-19 05:31:10|3010.13|3001.43|3010.34|3001.64|3011.32|3002.62|3010.08|3001.38|36
1629351080000|2021-08-19 05:31:20|3010.22|3001.52|3011.1|3002.4|3011.35|3002.65|3010.12|3001.42|34
1629351090000|2021-08-19 05:31:30|3011.08|3002.38|3011.48|3002.78|3011.72|3003.02|3010.02|3001.32|31
1629351100000|2021-08-19 05:31:40|3011.47|3002.77|3013.39|3004.69|3014.12|3005.42|3011.44|3002.74|36
1629351110000|2021-08-19 05:31:50|3013.38|3004.68|3014.34|3005.64|3014.43|3005.73|3013.35|3004.65|29
1629351120000|2021-08-19 05:32:00|3014.45|3005.75|3016.95|3008.25|3017.2|3008.5|3014.43|3005.73|31
1629351130000|2021-08-19 05:32:10|3017.06|3008.36|3013.19|3004.49|3017.06|3008.36|3012.25|3003.55|32
1629351140000|2021-08-19 05:32:20|3014.04|3005.34|3019.89|3011.19|3019.89|3011.19|3014.04|3005.34|31
1629351150000|2021-08-19 05:32:30|3019.73|3011.03|3018.58|3009.88|3019.9|3011.2|3017.8|3009.1|35
1629351160000|2021-08-19 05:32:40|3018.57|3009.87|3016.82|3008.12|3018.57|3009.87|3016.64|3007.94|37
1629351170000|2021-08-19 05:32:50|3017.44|3008.74|3017.69|3008.99|3018.29|3009.59|3016.84|3008.14|39
1629351180000|2021-08-19 05:33:00|3017.97|3009.27|3016.24|3007.54|3018.04|3009.34|3016.17|3007.47|21
1629351190000|2021-08-19 05:33:10|3016.17|3007.47|3017.82|3009.12|3017.84|3009.14|3016.17|3007.47|24
1629351200000|2021-08-19 05:33:20|3017.81|3009.11|3018.95|3010.25|3019.32|3010.62|3017.79|3009.09|26
1629351210000|2021-08-19 05:33:30|3018.98|3010.28|3020.13|3011.43|3020.52|3011.82|3018.94|3010.24|31
1629351220000|2021-08-19 05:33:40|3019.95|3011.25|3020.63|3011.93|3021.65|3012.95|3019.95|3011.25|36
1629351230000|2021-08-19 05:33:50|3020.69|3011.99|3021.11|3012.41|3021.52|3012.82|3020.38|3011.68|39
1629351240000|2021-08-19 05:34:00|3020.87|3012.17|3020.85|3012.15|3020.98|3012.28|3020.25|3011.55|39
1629351250000|2021-08-19 05:34:10|3020.75|3012.05|3019.07|3010.37|3020.89|3012.19|3018.75|3010.05|37
1629351260000|2021-08-19 05:34:20|3018.65|3009.95|3017.66|3008.96|3018.65|3009.95|3016.7|3008|38
1629351270000|2021-08-19 05:34:30|3017.48|3008.78|3016.93|3008.23|3017.53|3008.83|3016.91|3008.21|38
1629351280000|2021-08-19 05:34:40|3016.82|3008.12|3016.81|3008.11|3016.91|3008.21|3016.68|3007.98|31
1629351290000|2021-08-19 05:34:50|3017.2|3008.5|3019.24|3010.54|3020.6|3011.9|3017.2|3008.5|40
1629351300000|2021-08-19 05:35:00|3018.91|3010.21|3018.35|3009.65|3019.56|3010.86|3017.8|3009.1|36
1629351310000|2021-08-19 05:35:10|3018.43|3009.73|3016.13|3007.43|3018.43|3009.73|3016.1|3007.4|34
1629351320000|2021-08-19 05:35:20|3016.12|3007.42|3015.54|3006.84|3017.29|3008.59|3015.54|3006.84|35
1629351330000|2021-08-19 05:35:30|3015.42|3006.72|3015.48|3006.78|3016.19|3007.49|3015.4|3006.7|38
1629351340000|2021-08-19 05:35:40|3015.46|3006.76|3015.62|3006.92|3015.62|3006.92|3015.43|3006.73|35
1629351350000|2021-08-19 05:35:50|3015.59|3006.89|3016.12|3007.42|3016.12|3007.42|3015.42|3006.72|36
1629351360000|2021-08-19 05:36:00|3016.35|3007.65|3017.53|3008.83|3018.21|3009.51|3016.35|3007.65|40
1629351370000|2021-08-19 05:36:10|3017.47|3008.77|3021.3|3012.6|3021.33|3012.63|3017.47|3008.77|38
1629351380000|2021-08-19 05:36:20|3021.22|3012.52|3020.65|3011.95|3021.41|3012.71|3020.46|3011.76|40
1629351390000|2021-08-19 05:36:30|3020.42|3011.72|3018.62|3009.92|3020.82|3012.12|3018.5|3009.8|39
1629351400000|2021-08-19 05:36:40|3018.5|3009.8|3020.02|3011.32|3020.32|3011.62|3018.5|3009.8|32
1629351410000|2021-08-19 05:36:50|3019.94|3011.24|3018.74|3010.04|3019.99|3011.29|3018.7|3010|33
1629351420000|2021-08-19 05:37:00|3018.82|3010.12|3018.31|3009.61|3019.29|3010.59|3018.27|3009.57|31
1629351430000|2021-08-19 05:37:10|3018.35|3009.65|3018.48|3009.78|3019.41|3010.71|3017.9|3009.2|36
1629351440000|2021-08-19 05:37:20|3018.41|3009.71|3018.14|3009.44|3018.48|3009.78|3018.14|3009.44|27
1629351450000|2021-08-19 05:37:30|3018.19|3009.49|3017.14|3008.44|3018.26|3009.56|3017.06|3008.36|34
1629351460000|2021-08-19 05:37:40|3017.13|3008.43|3017.21|3008.51|3017.32|3008.62|3017.13|3008.43|25
1629351470000|2021-08-19 05:37:50|3017.24|3008.54|3016.71|3008.01|3017.29|3008.59|3016.69|3007.99|32
1629351480000|2021-08-19 05:38:00|3016.37|3007.67|3017.65|3008.95|3017.72|3009.02|3015.6|3006.9|38
1629351490000|2021-08-19 05:38:10|3017.62|3008.92|3017.7|3009|3017.71|3009.01|3017.26|3008.56|37
1629351500000|2021-08-19 05:38:20|3017.68|3008.98|3017.45|3008.75|3017.68|3008.98|3016.37|3007.67|37
1629351510000|2021-08-19 05:38:30|3017.38|3008.68|3017.31|3008.61|3017.5|3008.8|3017.24|3008.54|31
1629351520000|2021-08-19 05:38:40|3017.3|3008.6|3016.55|3007.85|3017.35|3008.65|3016.5|3007.8|29
1629351530000|2021-08-19 05:38:50|3016.49|3007.79|3016.31|3007.61|3016.57|3007.87|3016.3|3007.6|17
1629351540000|2021-08-19 05:39:00|3016.57|3007.87|3015.57|3006.87|3016.68|3007.98|3015.57|3006.87|35
1629351550000|2021-08-19 05:39:10|3015.7|3007|3015.33|3006.63|3015.93|3007.23|3014.93|3006.23|26
1629351560000|2021-08-19 05:39:20|3015.44|3006.74|3015.55|3006.85|3015.55|3006.85|3015.26|3006.56|19
1629351570000|2021-08-19 05:39:30|3015.51|3006.81|3015.24|3006.54|3015.51|3006.81|3015.18|3006.48|16
1629351580000|2021-08-19 05:39:40|3015.33|3006.63|3014.6|3005.9|3015.33|3006.63|3013.89|3005.19|22
1629351590000|2021-08-19 05:39:50|3014.42|3005.72|3012.88|3004.18|3014.6|3005.9|3012.44|3003.74|39
1629351600000|2021-08-19 05:40:00|3012.95|3004.25|3013.09|3004.39|3013.22|3004.52|3012.49|3003.79|30
1629351610000|2021-08-19 05:40:10|3013.07|3004.37|3011.24|3002.54|3013.25|3004.55|3011.23|3002.53|31
1629351620000|2021-08-19 05:40:20|3011.3|3002.6|3010.9|3002.2|3012.28|3003.58|3010.9|3002.2|36
1629351630000|2021-08-19 05:40:30|3010.71|3002.01|3010.69|3001.99|3011.44|3002.74|3010.66|3001.96|33
1629351640000|2021-08-19 05:40:40|3010.64|3001.94|3010.79|3002.09|3010.94|3002.24|3010.61|3001.91|25
1629351650000|2021-08-19 05:40:50|3010.86|3002.16|3010.94|3002.24|3011.05|3002.35|3010.64|3001.94|29
1629351660000|2021-08-19 05:41:00|3010.93|3002.23|3011.33|3002.63|3011.4|3002.7|3010.56|3001.86|36
1629351670000|2021-08-19 05:41:10|3011.29|3002.59|3010.76|3002.06|3011.29|3002.59|3010.76|3002.06|33
1629351680000|2021-08-19 05:41:20|3010.6|3001.9|3009.26|3000.56|3010.6|3001.9|3009.22|3000.52|32
1629351690000|2021-08-19 05:41:30|3009.25|3000.55|3010.28|3001.58|3010.32|3001.62|3009.19|3000.49|33
1629351700000|2021-08-19 05:41:40|3010.11|3001.41|3009.84|3001.14|3010.11|3001.41|3009.47|3000.77|35
1629351710000|2021-08-19 05:41:50|3009.82|3001.12|3009.49|3000.79|3009.82|3001.12|3009.32|3000.62|22
1629351720000|2021-08-19 05:42:00|3009.42|3000.72|3009.4|3000.7|3009.42|3000.72|3009.39|3000.69|7
1629351730000|2021-08-19 05:42:10|3009.41|3000.71|3009.37|3000.67|3009.55|3000.85|3009.37|3000.67|15
1629351740000|2021-08-19 05:42:20|3009.34|3000.64|3009.37|3000.67|3009.47|3000.77|3009.3|3000.6|12
1629351750000|2021-08-19 05:42:30|3009.36|3000.66|3009.74|3001.04|3009.74|3001.04|3009.23|3000.53|29
1629351760000|2021-08-19 05:42:40|3009.99|3001.29|3012.06|3003.36|3012.37|3003.67|3009.99|3001.29|36
1629351770000|2021-08-19 05:42:50|3012.09|3003.39|3012.22|3003.52|3012.37|3003.67|3012.04|3003.34|25
1629351780000|2021-08-19 05:43:00|3012.23|3003.53|3010.4|3001.7|3012.24|3003.54|3010.4|3001.7|29
1629351790000|2021-08-19 05:43:10|3010.42|3001.72|3010.91|3002.21|3011.14|3002.44|3010.42|3001.72|33
1629351800000|2021-08-19 05:43:20|3010.85|3002.15|3012.12|3003.42|3012.57|3003.87|3010.67|3001.97|38
1629351810000|2021-08-19 05:43:30|3012.11|3003.41|3011.51|3002.81|3012.31|3003.61|3011.51|3002.81|31
1629351820000|2021-08-19 05:43:40|3011.52|3002.82|3010.63|3001.93|3011.63|3002.93|3010.5|3001.8|36
1629351830000|2021-08-19 05:43:50|3010.64|3001.94|3009.58|3000.88|3010.66|3001.96|3009.57|3000.87|27
1629351840000|2021-08-19 05:44:00|3009.74|3001.04|3009.89|3001.19|3010.11|3001.41|3009.32|3000.62|35
1629351850000|2021-08-19 05:44:10|3009.94|3001.24|3010.63|3001.93|3010.63|3001.93|3009.22|3000.52|26
1629351860000|2021-08-19 05:44:20|3010.54|3001.84|3013.2|3004.5|3013.2|3004.5|3010.53|3001.83|35
1629351870000|2021-08-19 05:44:30|3013.24|3004.54|3015.61|3006.91|3015.64|3006.94|3013.08|3004.38|38
1629351880000|2021-08-19 05:44:40|3015.68|3006.98|3011.9|3003.2|3016.03|3007.33|3011.9|3003.2|38
1629351890000|2021-08-19 05:44:50|3011.91|3003.21|3013.37|3004.67|3013.37|3004.67|3011.49|3002.79|34
1629351900000|2021-08-19 05:45:00|3013.59|3004.89|3011.37|3002.67|3014.35|3005.65|3011.37|3002.67|35
1629351910000|2021-08-19 05:45:10|3011.5|3002.8|3010.43|3001.73|3012.2|3003.5|3010.43|3001.73|30
1629351920000|2021-08-19 05:45:20|3010.28|3001.58|3010.47|3001.77|3010.53|3001.83|3009.41|3000.71|27
1629351930000|2021-08-19 05:45:30|3010.48|3001.78|3010.15|3001.45|3010.48|3001.78|3009.94|3001.24|32
1629351940000|2021-08-19 05:45:40|3010.11|3001.41|3010.41|3001.71|3010.41|3001.71|3009.52|3000.82|27
1629351950000|2021-08-19 05:45:50|3010.48|3001.78|3010.04|3001.34|3010.6|3001.9|3009.8|3001.1|39
1629351960000|2021-08-19 05:46:00|3010.09|3001.39|3010.11|3001.41|3010.71|3002.01|3010.06|3001.36|37
1629351970000|2021-08-19 05:46:10|3009.99|3001.29|3013.27|3004.57|3013.27|3004.57|3009.71|3001.01|33
1629351980000|2021-08-19 05:46:20|3013.13|3004.43|3016.67|3007.97|3016.75|3008.05|3012.22|3003.52|40
1629351990000|2021-08-19 05:46:30|3016.69|3007.99|3015.97|3007.27|3016.88|3008.18|3015.93|3007.23|35
1629352000000|2021-08-19 05:46:40|3015.94|3007.24|3016.77|3008.07|3016.9|3008.2|3015.85|3007.15|37
1629352010000|2021-08-19 05:46:50|3016.79|3008.09|3015.53|3006.83|3018.15|3009.45|3014.6|3005.9|40
1629352020000|2021-08-19 05:47:00|3015.51|3006.81|3016.43|3007.73|3017.67|3008.97|3014.89|3006.19|37
1629352030000|2021-08-19 05:47:10|3016.56|3007.86|3015.91|3007.21|3017.12|3008.42|3015.3|3006.6|38
1629352040000|2021-08-19 05:47:20|3015.9|3007.2|3014.75|3006.05|3016.61|3007.91|3014.48|3005.78|39
1629352050000|2021-08-19 05:47:30|3014.85|3006.15|3013.87|3005.17|3014.85|3006.15|3013.59|3004.89|36
1629352060000|2021-08-19 05:47:40|3013.91|3005.21|3014.75|3006.05|3014.84|3006.14|3013.67|3004.97|33
1629352070000|2021-08-19 05:47:50|3014.8|3006.1|3015.9|3007.2|3016.13|3007.43|3014.57|3005.87|30
1629352080000|2021-08-19 05:48:00|3015.96|3007.26|3014.49|3005.79|3015.96|3007.26|3014.46|3005.76|29
1629352090000|2021-08-19 05:48:10|3014.5|3005.8|3014.27|3005.57|3014.91|3006.21|3013.95|3005.25|28
1629352100000|2021-08-19 05:48:20|3014.32|3005.62|3014.19|3005.49|3014.72|3006.02|3014.05|3005.35|31
1629352110000|2021-08-19 05:48:30|3014.16|3005.46|3014.49|3005.79|3014.7|3006|3014.15|3005.45|31
1629352120000|2021-08-19 05:48:40|3014.48|3005.78|3014.43|3005.73|3014.5|3005.8|3014.31|3005.61|31
1629352130000|2021-08-19 05:48:50|3014.34|3005.64|3014.98|3006.28|3015.17|3006.47|3014.3|3005.6|30
1629352140000|2021-08-19 05:49:00|3014.91|3006.21|3014.74|3006.04|3015.26|3006.56|3014.41|3005.71|32
1629352150000|2021-08-19 05:49:10|3014.7|3006|3014.05|3005.35|3014.84|3006.14|3014.02|3005.32|35
1629352160000|2021-08-19 05:49:20|3014.09|3005.39|3014.14|3005.44|3014.55|3005.85|3013.95|3005.25|36
1629352170000|2021-08-19 05:49:30|3014.15|3005.45|3014.37|3005.67|3014.59|3005.89|3014.09|3005.39|37
1629352180000|2021-08-19 05:49:40|3014.33|3005.63|3014.24|3005.54|3014.48|3005.78|3014.22|3005.52|32
1629352190000|2021-08-19 05:49:50|3014.28|3005.58|3016.33|3007.63|3016.4|3007.7|3014.13|3005.43|39
1629352200000|2021-08-19 05:50:00|3016.35|3007.65|3017.33|3008.63|3017.63|3008.93|3016.11|3007.41|37
1629352210000|2021-08-19 05:50:10|3017.35|3008.65|3015.54|3006.84|3017.52|3008.82|3015.15|3006.45|30
1629352220000|2021-08-19 05:50:20|3015.8|3007.1|3016.07|3007.37|3016.85|3008.15|3015.63|3006.93|37
1629352230000|2021-08-19 05:50:30|3016.12|3007.42|3016.52|3007.82|3016.65|3007.95|3015.98|3007.28|27
1629352240000|2021-08-19 05:50:40|3016.69|3007.99|3016.22|3007.52|3016.73|3008.03|3016.08|3007.38|21
1629352250000|2021-08-19 05:50:50|3016.64|3007.94|3016.61|3007.91|3016.9|3008.2|3016|3007.3|21
1629352260000|2021-08-19 05:51:00|3016.64|3007.94|3016.9|3008.2|3016.9|3008.2|3015.98|3007.28|11
1629352270000|2021-08-19 05:51:10|3015.8|3007.1|3014.59|3005.89|3016.09|3007.39|3014.43|3005.73|28
1629352280000|2021-08-19 05:51:20|3014.61|3005.91|3015.23|3006.53|3015.23|3006.53|3014.31|3005.61|29
1629352290000|2021-08-19 05:51:30|3015.44|3006.74|3015.06|3006.36|3015.78|3007.08|3015|3006.3|33
1629352300000|2021-08-19 05:51:40|3015.14|3006.44|3015.56|3006.86|3016.03|3007.33|3015.14|3006.44|36
1629352310000|2021-08-19 05:51:50|3015.52|3006.82|3015.53|3006.83|3015.85|3007.15|3015.42|3006.72|33
1629352320000|2021-08-19 05:52:00|3015.51|3006.81|3014.67|3005.97|3015.51|3006.81|3014.42|3005.72|30
1629352330000|2021-08-19 05:52:10|3014.61|3005.91|3015.6|3006.9|3015.78|3007.08|3014.33|3005.63|35
1629352340000|2021-08-19 05:52:20|3015.61|3006.91|3015.62|3006.92|3015.87|3007.17|3015.58|3006.88|30
1629352350000|2021-08-19 05:52:30|3015.64|3006.94|3015.94|3007.24|3015.94|3007.24|3015.51|3006.81|36
1629352360000|2021-08-19 05:52:40|3016.22|3007.52|3015.7|3007|3017.52|3008.82|3015.7|3007|38
1629352370000|2021-08-19 05:52:50|3015.5|3006.8|3015.39|3006.69|3015.62|3006.92|3014.97|3006.27|37
1629352380000|2021-08-19 05:53:00|3015.32|3006.62|3014.83|3006.13|3015.32|3006.62|3014.79|3006.09|30
1629352390000|2021-08-19 05:53:10|3014.82|3006.12|3014.66|3005.96|3015.72|3007.02|3014.6|3005.9|35
1629352400000|2021-08-19 05:53:20|3014.7|3006|3015.78|3007.08|3016.12|3007.42|3014.6|3005.9|28
1629352410000|2021-08-19 05:53:30|3015.76|3007.06|3015.14|3006.44|3015.86|3007.16|3015.09|3006.39|36
1629352420000|2021-08-19 05:53:40|3015.13|3006.43|3015.19|3006.49|3015.61|3006.91|3014.91|3006.21|38
1629352430000|2021-08-19 05:53:50|3015.13|3006.43|3015.48|3006.78|3015.55|3006.85|3015.13|3006.43|29
1629352440000|2021-08-19 05:54:00|3015.41|3006.71|3017.61|3008.91|3017.67|3008.97|3015.38|3006.68|35
1629352450000|2021-08-19 05:54:10|3017.64|3008.94|3016.39|3007.69|3017.71|3009.01|3016.22|3007.52|32
1629352460000|2021-08-19 05:54:20|3016.54|3007.84|3016.78|3008.08|3017.13|3008.43|3016.31|3007.61|30
1629352470000|2021-08-19 05:54:30|3016.61|3007.91|3017.09|3008.39|3017.09|3008.39|3016.61|3007.91|22
1629352480000|2021-08-19 05:54:40|3017.25|3008.55|3017.21|3008.51|3017.31|3008.61|3016.97|3008.27|17
1629352490000|2021-08-19 05:54:50|3017.17|3008.47|3017.01|3008.31|3017.17|3008.47|3016.32|3007.62|24
1629352500000|2021-08-19 05:55:00|3017.02|3008.32|3015.85|3007.15|3017.02|3008.32|3015.85|3007.15|11
1629352510000|2021-08-19 05:55:10|3015.6|3006.9|3016.47|3007.77|3016.58|3007.88|3015.34|3006.64|25
1629352520000|2021-08-19 05:55:20|3016.5|3007.8|3015.61|3006.91|3016.55|3007.85|3015.26|3006.56|34
1629352530000|2021-08-19 05:55:30|3015.57|3006.87|3015.05|3006.35|3015.7|3007|3014.95|3006.25|35
1629352540000|2021-08-19 05:55:40|3015.07|3006.37|3015.02|3006.32|3015.45|3006.75|3014.81|3006.11|35
1629352550000|2021-08-19 05:55:50|3015.08|3006.38|3014.92|3006.22|3015.08|3006.38|3014.71|3006.01|29
1629352560000|2021-08-19 05:56:00|3014.91|3006.21|3015.32|3006.62|3015.64|3006.94|3014.74|3006.04|32
1629352570000|2021-08-19 05:56:10|3015.2|3006.5|3014.89|3006.19|3015.26|3006.56|3014.89|3006.19|31
1629352580000|2021-08-19 05:56:20|3014.9|3006.2|3014.97|3006.27|3015.14|3006.44|3014.9|3006.2|32
1629352590000|2021-08-19 05:56:30|3014.98|3006.28|3014.88|3006.18|3015.1|3006.4|3014.83|3006.13|33
1629352600000|2021-08-19 05:56:40|3014.89|3006.19|3014.78|3006.08|3015.06|3006.36|3014.7|3006|32
1629352610000|2021-08-19 05:56:50|3014.79|3006.09|3014.12|3005.42|3014.79|3006.09|3013.97|3005.27|32
1629352620000|2021-08-19 05:57:00|3013.99|3005.29|3013.78|3005.08|3014.08|3005.38|3012.31|3003.61|36
1629352630000|2021-08-19 05:57:10|3013.73|3005.03|3012.3|3003.6|3013.73|3005.03|3011.2|3002.5|39
1629352640000|2021-08-19 05:57:20|3011.95|3003.25|3012.17|3003.47|3012.88|3004.18|3011.72|3003.02|29
1629352650000|2021-08-19 05:57:30|3012.13|3003.43|3011.69|3002.99|3012.3|3003.6|3011.22|3002.52|36
1629352660000|2021-08-19 05:57:40|3011.71|3003.01|3011.73|3003.03|3012.02|3003.32|3011.23|3002.53|31
1629352670000|2021-08-19 05:57:50|3011.92|3003.22|3011.15|3002.45|3011.92|3003.22|3010.7|3002|34
1629352680000|2021-08-19 05:58:00|3011.19|3002.49|3011.02|3002.32|3011.32|3002.62|3011.01|3002.31|30
1629352690000|2021-08-19 05:58:10|3011.06|3002.36|3011.74|3003.04|3011.8|3003.1|3010.9|3002.2|23
1629352700000|2021-08-19 05:58:20|3011.72|3003.02|3011.36|3002.66|3011.75|3003.05|3011.31|3002.61|29
1629352710000|2021-08-19 05:58:30|3011.34|3002.64|3011.27|3002.57|3011.47|3002.77|3011.26|3002.56|19
1629352720000|2021-08-19 05:58:40|3011.3|3002.6|3011.12|3002.42|3011.34|3002.64|3011.07|3002.37|22
1629352730000|2021-08-19 05:58:50|3011.11|3002.41|3011.79|3003.09|3011.79|3003.09|3010.89|3002.19|22
1629352740000|2021-08-19 05:59:00|3011.8|3003.1|3010.91|3002.21|3011.8|3003.1|3010.9|3002.2|20
1629352750000|2021-08-19 05:59:10|3010.93|3002.23|3010.6|3001.9|3011.09|3002.39|3010.33|3001.63|36
1629352760000|2021-08-19 05:59:20|3010.71|3002.01|3012.87|3004.17|3012.87|3004.17|3010.47|3001.77|32
1629352770000|2021-08-19 05:59:30|3012.93|3004.23|3012.89|3004.19|3013.48|3004.78|3012.88|3004.18|28
1629352780000|2021-08-19 05:59:40|3012.87|3004.17|3011.06|3002.36|3012.87|3004.17|3010.96|3002.26|33
1629352790000|2021-08-19 05:59:50|3011.02|3002.32|3011.13|3002.43|3011.13|3002.43|3010.88|3002.18|31
1629352800000|2021-08-19 06:00:00|3010.93|3002.23|3012.68|3003.98|3014.46|3005.76|3010.56|3001.86|38
1629352810000|2021-08-19 06:00:10|3012.46|3003.76|3010.49|3001.79|3012.46|3003.76|3010.45|3001.75|29
1629352820000|2021-08-19 06:00:20|3010.54|3001.84|3009.83|3001.13|3010.63|3001.93|3009.81|3001.11|33
1629352830000|2021-08-19 06:00:30|3009.48|3000.78|3009.42|3000.72|3009.98|3001.28|3009.02|3000.32|23
1629352840000|2021-08-19 06:00:40|3009.31|3000.61|3009.72|3001.02|3009.85|3001.15|3009.28|3000.58|25
1629352850000|2021-08-19 06:00:50|3009.84|3001.14|3007.92|2999.22|3009.98|3001.28|3007.14|2998.44|37
1629352860000|2021-08-19 06:01:00|3007.93|2999.23|3007.24|2998.54|3008.28|2999.58|3007.22|2998.52|33
1629352870000|2021-08-19 06:01:10|3007.38|2998.68|3007.5|2998.8|3007.84|2999.14|3005.77|2997.07|37
1629352880000|2021-08-19 06:01:20|3007.61|2998.91|3007.22|2998.52|3007.78|2999.08|3006.73|2998.03|37
1629352890000|2021-08-19 06:01:30|3007.06|2998.36|3007.96|2999.26|3008.33|2999.63|3006.8|2998.1|36
1629352900000|2021-08-19 06:01:40|3007.82|2999.12|3007.77|2999.07|3008.19|2999.49|3007.62|2998.92|39
1629352910000|2021-08-19 06:01:50|3007.76|2999.06|3006.84|2998.14|3007.9|2999.2|3006.84|2998.14|35
1629352920000|2021-08-19 06:02:00|3006.82|2998.12|3008.25|2999.55|3008.85|3000.15|3006.64|2997.94|37
1629352930000|2021-08-19 06:02:10|3008.4|2999.7|3008.18|2999.48|3008.4|2999.7|3007.59|2998.89|36
1629352940000|2021-08-19 06:02:20|3008.16|2999.46|3007.97|2999.27|3008.76|3000.06|3007.54|2998.84|37
1629352950000|2021-08-19 06:02:30|3007.99|2999.29|3008.15|2999.45|3008.15|2999.45|3007.53|2998.83|37
1629352960000|2021-08-19 06:02:40|3008.13|2999.43|3008.12|2999.42|3008.22|2999.52|3007.25|2998.55|25
1629352970000|2021-08-19 06:02:50|3008.13|2999.43|3007.92|2999.22|3008.13|2999.43|3007.65|2998.95|23
1629352980000|2021-08-19 06:03:00|3008.01|2999.31|3007.91|2999.21|3008.01|2999.31|3007.67|2998.97|17
1629352990000|2021-08-19 06:03:10|3007.72|2999.02|3009.11|3000.41|3009.22|3000.52|3007.62|2998.92|21
1629353000000|2021-08-19 06:03:20|3009.12|3000.42|3008.57|2999.87|3009.16|3000.46|3008.17|2999.47|22
1629353010000|2021-08-19 06:03:30|3008.56|2999.86|3007.48|2998.78|3008.57|2999.87|3007.48|2998.78|26
1629353020000|2021-08-19 06:03:40|3007.42|2998.72|3005.98|2997.28|3007.61|2998.91|3005.79|2997.09|30
1629353030000|2021-08-19 06:03:50|3006.01|2997.31|3005.56|2996.86|3006.01|2997.31|3005.56|2996.86|34
1629353040000|2021-08-19 06:04:00|3005.62|2996.92|3004.76|2996.06|3005.77|2997.07|3004.76|2996.06|30
1629353050000|2021-08-19 06:04:10|3004.75|2996.05|3004.47|2995.77|3005.46|2996.76|3004.47|2995.77|33
1629353060000|2021-08-19 06:04:20|3004.54|2995.84|3005.55|2996.85|3006.12|2997.42|3004.54|2995.84|35
1629353070000|2021-08-19 06:04:30|3005.34|2996.64|3006.89|2998.19|3007.11|2998.41|3004.85|2996.15|39
1629353080000|2021-08-19 06:04:40|3006.91|2998.21|3006.56|2997.86|3007.08|2998.38|3006.56|2997.86|29
1629353090000|2021-08-19 06:04:50|3006.47|2997.77|3005.5|2996.8|3007.95|2999.25|3005.5|2996.8|37
1629353100000|2021-08-19 06:05:00|3005.49|2996.79|3005.71|2997.01|3006.47|2997.77|3005.07|2996.37|34
1629353110000|2021-08-19 06:05:10|3005.7|2997|3005.21|2996.51|3006.25|2997.55|3005.09|2996.39|19
1629353120000|2021-08-19 06:05:20|3005.13|2996.43|3005.02|2996.32|3005.39|2996.69|3004.75|2996.05|20
1629353130000|2021-08-19 06:05:30|3004.87|2996.17|3003.03|2994.33|3005.08|2996.38|3003.01|2994.31|30
1629353140000|2021-08-19 06:05:40|3003.1|2994.4|3002.46|2993.76|3003.33|2994.63|3002.32|2993.62|37
1629353150000|2021-08-19 06:05:50|3002.43|2993.73|3002.39|2993.69|3002.53|2993.83|3001.62|2992.92|37
1629353160000|2021-08-19 06:06:00|3002.47|2993.77|3002.06|2993.36|3002.47|2993.77|3001.86|2993.16|35
1629353170000|2021-08-19 06:06:10|3002.18|2993.48|3001.67|2992.97|3002.18|2993.48|3001.53|2992.83|34
1629353180000|2021-08-19 06:06:20|3001.92|2993.22|3002.63|2993.93|3002.84|2994.14|3001.84|2993.14|32
1629353190000|2021-08-19 06:06:30|3002.76|2994.06|3001.82|2993.12|3002.76|2994.06|3001.52|2992.82|33
1629353200000|2021-08-19 06:06:40|3001.69|2992.99|3004.1|2995.4|3004.1|2995.4|3001.69|2992.99|38
1629353210000|2021-08-19 06:06:50|3004.12|2995.42|3003.87|2995.17|3004.22|2995.52|3003.65|2994.95|34
1629353220000|2021-08-19 06:07:00|3003.9|2995.2|3003.87|2995.17|3004.09|2995.39|3003.68|2994.98|36
1629353230000|2021-08-19 06:07:10|3003.86|2995.16|3004.98|2996.28|3004.98|2996.28|3003.67|2994.97|34
1629353240000|2021-08-19 06:07:20|3004.91|2996.21|3005.29|2996.59|3007.01|2998.31|3004.91|2996.21|34
1629353250000|2021-08-19 06:07:30|3005.36|2996.66|3006.86|2998.16|3007.11|2998.41|3005.24|2996.54|38
1629353260000|2021-08-19 06:07:40|3006.81|2998.11|3006.43|2997.73|3006.81|2998.11|3006.01|2997.31|31
1629353270000|2021-08-19 06:07:50|3006.4|2997.7|3006.43|2997.73|3006.72|2998.02|3006.15|2997.45|27
1629353280000|2021-08-19 06:08:00|3006.45|2997.75|3006.03|2997.33|3007.12|2998.42|3005.77|2997.07|33
1629353290000|2021-08-19 06:08:10|3005.89|2997.19|3005.42|2996.72|3005.93|2997.23|3005.25|2996.55|36
1629353300000|2021-08-19 06:08:20|3005.44|2996.74|3005.26|2996.56|3005.44|2996.74|3005.13|2996.43|21
1629353310000|2021-08-19 06:08:30|3005.22|2996.52|3004.16|2995.46|3005.31|2996.61|3003.92|2995.22|24
1629353320000|2021-08-19 06:08:40|3004.15|2995.45|3004.16|2995.46|3004.16|2995.46|3004.06|2995.36|30
1629353330000|2021-08-19 06:08:50|3004.23|2995.53|3002.9|2994.2|3004.36|2995.66|3002.36|2993.66|34
1629353340000|2021-08-19 06:09:00|3002.86|2994.16|3000.9|2992.2|3003.33|2994.63|3000.82|2992.12|39
1629353350000|2021-08-19 06:09:10|3000.87|2992.17|2999.53|2990.83|3001.67|2992.97|2999.34|2990.64|35
1629353360000|2021-08-19 06:09:20|2999.78|2991.08|2999.55|2990.85|3000.16|2991.46|2999.35|2990.65|33
1629353370000|2021-08-19 06:09:30|2999.52|2990.82|2999.34|2990.64|2999.55|2990.85|2998.5|2989.8|38
1629353380000|2021-08-19 06:09:40|2999.44|2990.74|2998.5|2989.8|2999.44|2990.74|2998.38|2989.68|39
1629353390000|2021-08-19 06:09:50|2998.52|2989.82|2997.01|2988.31|2998.52|2989.82|2996.92|2988.22|34
1629353400000|2021-08-19 06:10:00|2997|2988.3|2997.47|2988.77|2999.1|2990.4|2996.98|2988.28|33
1629353410000|2021-08-19 06:10:10|2997.45|2988.75|2997.95|2989.25|2997.95|2989.25|2996.61|2987.91|28
1629353420000|2021-08-19 06:10:20|2998.36|2989.66|3001.12|2992.42|3001.21|2992.51|2997.2|2988.5|34
1629353430000|2021-08-19 06:10:30|3001.04|2992.34|2999.17|2990.47|3001.04|2992.34|2998.36|2989.66|38
1629353440000|2021-08-19 06:10:40|2999.15|2990.45|2999.4|2990.7|2999.53|2990.83|2998.27|2989.57|33
1629353450000|2021-08-19 06:10:50|2999.38|2990.68|2998.95|2990.25|3000.13|2991.43|2998.38|2989.68|35
1629353460000|2021-08-19 06:11:00|2998.96|2990.26|2998.66|2989.96|2998.96|2990.26|2998.63|2989.93|30
1629353470000|2021-08-19 06:11:10|2998.57|2989.87|2996.74|2988.04|2998.7|2990|2996.6|2987.9|30
1629353480000|2021-08-19 06:11:20|2996.71|2988.01|2995.79|2987.09|2996.71|2988.01|2995.79|2987.09|18
1629353490000|2021-08-19 06:11:30|2995.82|2987.12|2996.54|2987.84|2996.62|2987.92|2995.82|2987.12|26
1629353500000|2021-08-19 06:11:40|2996.48|2987.78|2996.6|2987.9|2997.22|2988.52|2996.02|2987.32|32
1629353510000|2021-08-19 06:11:50|2996.65|2987.95|2996.41|2987.71|2997.1|2988.4|2996.36|2987.66|24
1629353520000|2021-08-19 06:12:00|2996.43|2987.73|2996.17|2987.47|2996.44|2987.74|2995.78|2987.08|29
1629353530000|2021-08-19 06:12:10|2996.23|2987.53|2995.57|2986.87|2996.23|2987.53|2995.55|2986.85|26
1629353540000|2021-08-19 06:12:20|2995.56|2986.86|2995.6|2986.9|2997.04|2988.34|2995.56|2986.86|29
1629353550000|2021-08-19 06:12:30|2995.52|2986.82|2995.41|2986.71|2995.66|2986.96|2995.13|2986.43|37
1629353560000|2021-08-19 06:12:40|2995.44|2986.74|2993.83|2985.13|2995.45|2986.75|2993.71|2985.01|39
1629353570000|2021-08-19 06:12:50|2993.82|2985.12|2994.2|2985.5|2994.36|2985.66|2993.54|2984.84|35
1629353580000|2021-08-19 06:13:00|2994.19|2985.49|2994.31|2985.61|2995.41|2986.71|2994.07|2985.37|33
1629353590000|2021-08-19 06:13:10|2994.33|2985.63|2995.6|2986.9|2995.66|2986.96|2993.97|2985.27|35
1629353600000|2021-08-19 06:13:20|2995.63|2986.93|2998.23|2989.53|2998.28|2989.58|2995.58|2986.88|27
1629353610000|2021-08-19 06:13:30|2998.07|2989.37|2996.67|2987.97|2998.07|2989.37|2996.67|2987.97|23
1629353620000|2021-08-19 06:13:40|2996.66|2987.96|2997.27|2988.57|2997.27|2988.57|2994.94|2986.24|36
1629353630000|2021-08-19 06:13:50|2997.13|2988.43|2998.68|2989.98|2998.99|2990.29|2997.07|2988.37|19
1629353640000|2021-08-19 06:14:00|2998.79|2990.09|2998.56|2989.86|2999.04|2990.34|2998.52|2989.82|20
1629353650000|2021-08-19 06:14:10|2998.53|2989.83|2999.01|2990.31|2999.14|2990.44|2998.06|2989.36|36
1629353660000|2021-08-19 06:14:20|2998.98|2990.28|2998.73|2990.03|2999.17|2990.47|2998.47|2989.77|37
1629353670000|2021-08-19 06:14:30|2998.62|2989.92|2998.43|2989.73|2998.77|2990.07|2998.22|2989.52|27
1629353680000|2021-08-19 06:14:40|2998.49|2989.79|2998.77|2990.07|2999.03|2990.33|2998.43|2989.73|21
1629353690000|2021-08-19 06:14:50|2998.82|2990.12|2997.13|2988.43|2998.85|2990.15|2996.85|2988.15|36
1629353700000|2021-08-19 06:15:00|2997.09|2988.39|2995.98|2987.28|2997.25|2988.55|2995.98|2987.28|39
1629353710000|2021-08-19 06:15:10|2996.33|2987.63|2995.99|2987.29|2996.53|2987.83|2995.79|2987.09|28
1629353720000|2021-08-19 06:15:20|2996.06|2987.36|2993.54|2984.84|2996.06|2987.36|2993.54|2984.84|33
1629353730000|2021-08-19 06:15:30|2993.78|2985.08|2993.98|2985.28|2994.75|2986.05|2993.64|2984.94|36
1629353740000|2021-08-19 06:15:40|2993.77|2985.07|2993.38|2984.68|2993.89|2985.19|2993.25|2984.55|37
1629353750000|2021-08-19 06:15:50|2993.49|2984.79|2996.7|2988|2996.7|2988|2993.19|2984.49|39
1629353760000|2021-08-19 06:16:00|2996.71|2988.01|2997.59|2988.89|2998.38|2989.68|2995.85|2987.15|40
1629353770000|2021-08-19 06:16:10|2997.21|2988.51|2997.06|2988.36|2997.21|2988.51|2996.72|2988.02|39
1629353780000|2021-08-19 06:16:20|2997.08|2988.38|2998.45|2989.75|2998.67|2989.97|2996.88|2988.18|39
1629353790000|2021-08-19 06:16:30|2998.18|2989.48|2998.24|2989.54|2998.78|2990.08|2997.63|2988.93|40
1629353800000|2021-08-19 06:16:40|2998.27|2989.57|2997.75|2989.05|2998.73|2990.03|2997.75|2989.05|35
1629353810000|2021-08-19 06:16:50|2997.78|2989.08|2999.7|2991|3000.07|2991.37|2997.78|2989.08|38
1629353820000|2021-08-19 06:17:00|2999.68|2990.98|2999.11|2990.41|2999.68|2990.98|2998.67|2989.97|35
1629353830000|2021-08-19 06:17:10|2999.19|2990.49|3000.08|2991.38|3000.65|2991.95|2999.11|2990.41|36
1629353840000|2021-08-19 06:17:20|3000.14|2991.44|3001.36|2992.66|3001.36|2992.66|3000.14|2991.44|28
1629353850000|2021-08-19 06:17:30|3001.37|2992.67|3001.02|2992.32|3001.68|2992.98|3000.94|2992.24|34
1629353860000|2021-08-19 06:17:40|3001.08|2992.38|2998.68|2989.98|3001.32|2992.62|2998.68|2989.98|34
1629353870000|2021-08-19 06:17:50|2998.57|2989.87|3000.5|2991.8|3000.5|2991.8|2998.49|2989.79|35
1629353880000|2021-08-19 06:18:00|3000.48|2991.78|3000.07|2991.37|3001.15|2992.45|2999.99|2991.29|40
1629353890000|2021-08-19 06:18:10|3000.08|2991.38|3001.09|2992.39|3001.14|2992.44|2999.89|2991.19|32
1629353900000|2021-08-19 06:18:20|3001.07|2992.37|3000.57|2991.87|3001.08|2992.38|3000.03|2991.33|35
1629353910000|2021-08-19 06:18:30|3000.59|2991.89|3001.02|2992.32|3001.3|2992.6|3000.34|2991.64|31
1629353920000|2021-08-19 06:18:40|3001.12|2992.42|3000.44|2991.74|3001.12|2992.42|2999.97|2991.27|38
1629353930000|2021-08-19 06:18:50|3000.54|2991.84|3000.09|2991.39|3000.97|2992.27|2999.98|2991.28|33
1629353940000|2021-08-19 06:19:00|2999.99|2991.29|2999.91|2991.21|3000.09|2991.39|2999.6|2990.9|29
1629353950000|2021-08-19 06:19:10|2999.9|2991.2|2997.63|2988.93|2999.91|2991.21|2997.45|2988.75|29
1629353960000|2021-08-19 06:19:20|2997.8|2989.1|2998.96|2990.26|2999.62|2990.92|2997.73|2989.03|37
1629353970000|2021-08-19 06:19:30|2998.95|2990.25|2998.75|2990.05|2999.05|2990.35|2998.7|2990|35
1629353980000|2021-08-19 06:19:40|2998.65|2989.95|2999.45|2990.75|2999.47|2990.77|2998.65|2989.95|33
1629353990000|2021-08-19 06:19:50|2999.49|2990.79|3000.42|2991.72|3000.44|2991.74|2999.45|2990.75|37
1629354000000|2021-08-19 06:20:00|3000.41|2991.71|3000.04|2991.34|3000.83|2992.13|2998.97|2990.27|37
1629354010000|2021-08-19 06:20:10|2999.95|2991.25|3000.89|2992.19|3001.04|2992.34|2999.94|2991.24|34
1629354020000|2021-08-19 06:20:20|3000.88|2992.18|3000.94|2992.24|3000.95|2992.25|3000.88|2992.18|23
1629354030000|2021-08-19 06:20:30|3000.92|2992.22|3002.26|2993.56|3002.26|2993.56|3000.91|2992.21|28
1629354040000|2021-08-19 06:20:40|3002.08|2993.38|3002.34|2993.64|3002.38|2993.68|3001.9|2993.2|27
1629354050000|2021-08-19 06:20:50|3002.31|2993.61|3002.69|2993.99|3002.78|2994.08|3002.29|2993.59|32
1629354060000|2021-08-19 06:21:00|3002.72|2994.02|3001.82|2993.12|3002.72|2994.02|3001.48|2992.78|31
1629354070000|2021-08-19 06:21:10|3001.81|2993.11|3002.81|2994.11|3002.81|2994.11|3001.32|2992.62|33
1629354080000|2021-08-19 06:21:20|3002.85|2994.15|3003.04|2994.34|3003.08|2994.38|3002.77|2994.07|37
1629354090000|2021-08-19 06:21:30|3003.03|2994.33|3003.14|2994.44|3003.68|2994.98|3003|2994.3|33
1629354100000|2021-08-19 06:21:40|3003.31|2994.61|3004.01|2995.31|3004.04|2995.34|3003.31|2994.61|32
1629354110000|2021-08-19 06:21:50|3004.05|2995.35|3003.72|2995.02|3005.11|2996.41|3003.37|2994.67|36
1629354120000|2021-08-19 06:22:00|3003.61|2994.91|3003.52|2994.82|3003.97|2995.27|3003.52|2994.82|18
1629354130000|2021-08-19 06:22:10|3002.36|2993.66|3002.52|2993.82|3003.16|2994.46|3002.36|2993.66|18
1629354140000|2021-08-19 06:22:20|3002.37|2993.67|3001.32|2992.62|3002.37|2993.67|3001.32|2992.62|19
1629354150000|2021-08-19 06:22:30|3001.28|2992.58|3001.3|2992.6|3001.31|2992.61|3001.23|2992.53|11
1629354160000|2021-08-19 06:22:40|3001.26|2992.56|3001.14|2992.44|3001.4|2992.7|3001.06|2992.36|13
1629354170000|2021-08-19 06:22:50|3001.07|2992.37|3001.41|2992.71|3001.53|2992.83|3001.07|2992.37|15
1629354180000|2021-08-19 06:23:00|3001.18|2992.48|3001.1|2992.4|3001.4|2992.7|3001.01|2992.31|16
1629354190000|2021-08-19 06:23:10|3001.08|2992.38|3000.51|2991.81|3001.09|2992.39|3000.37|2991.67|13
1629354200000|2021-08-19 06:23:20|3000.49|2991.79|2999.74|2991.04|3000.51|2991.81|2999.73|2991.03|16
1629354210000|2021-08-19 06:23:30|2999.86|2991.16|3000.23|2991.53|3000.23|2991.53|2999.4|2990.7|15
1629354220000|2021-08-19 06:23:40|2999.36|2990.66|2998.57|2989.87|2999.36|2990.66|2998.09|2989.39|19
1629354230000|2021-08-19 06:23:50|2998.58|2989.88|2999.68|2990.98|2999.75|2991.05|2998.58|2989.88|17
1629354240000|2021-08-19 06:24:00|2999.66|2990.96|2998.03|2989.33|2999.66|2990.96|2997.98|2989.28|22
1629354250000|2021-08-19 06:24:10|2997.95|2989.25|2997.64|2988.94|2998.15|2989.45|2997.4|2988.7|20
1629354260000|2021-08-19 06:24:20|2997.51|2988.81|2997.09|2988.39|2997.64|2988.94|2997.09|2988.39|5
1629354270000|2021-08-19 06:24:30|2996.96|2988.26|2997.09|2988.39|2997.09|2988.39|2996.96|2988.26|2
1629354280000|2021-08-19 06:24:40|2996.88|2988.18|2995.44|2986.74|2997.06|2988.36|2995.23|2986.53|12
1629354290000|2021-08-19 06:24:50|2995.26|2986.56|2995.35|2986.65|2995.35|2986.65|2995.15|2986.45|9
1629354300000|2021-08-19 06:25:00|2995.17|2986.47|2993.25|2984.55|2995.17|2986.47|2993.13|2984.43|16
1629354310000|2021-08-19 06:25:10|2993.26|2984.56|2993.29|2984.59|2993.36|2984.66|2993.22|2984.52|13
1629354320000|2021-08-19 06:25:20|2993.22|2984.52|2994.21|2985.51|2994.21|2985.51|2993.05|2984.35|21
1629354330000|2021-08-19 06:25:30|2994.25|2985.55|2995.29|2986.59|2995.29|2986.59|2994.07|2985.37|33
1629354340000|2021-08-19 06:25:40|2995.46|2986.76|2996.31|2987.61|2996.45|2987.75|2995.44|2986.74|38
1629354350000|2021-08-19 06:25:50|2996.15|2987.45|2995.85|2987.15|2996.5|2987.8|2995.83|2987.13|27
1629354360000|2021-08-19 06:26:00|2995.91|2987.21|2994.63|2985.93|2995.92|2987.22|2994.61|2985.91|30
1629354370000|2021-08-19 06:26:10|2994.62|2985.92|2995.56|2986.86|2995.56|2986.86|2994.62|2985.92|28
1629354380000|2021-08-19 06:26:20|2995.64|2986.94|2996.89|2988.19|2997.15|2988.45|2995.63|2986.93|31
1629354390000|2021-08-19 06:26:30|2996.88|2988.18|2996.97|2988.27|2997.21|2988.51|2996.88|2988.18|31
1629354400000|2021-08-19 06:26:40|2997.12|2988.42|2999.72|2991.02|2999.75|2991.05|2997.12|2988.42|32
1629354410000|2021-08-19 06:26:50|3000.14|2991.44|3000.68|2991.98|3000.68|2991.98|3000.14|2991.44|10
1629354420000|2021-08-19 06:27:00|3000.13|2991.43|2999.82|2991.12|3000.23|2991.53|2999.68|2990.98|30
1629354430000|2021-08-19 06:27:10|2999.97|2991.27|3000.56|2991.86|3000.77|2992.07|2999.81|2991.11|26
1629354440000|2021-08-19 06:27:20|3000.51|2991.81|3001.14|2992.44|3001.52|2992.82|3000.51|2991.81|15
1629354450000|2021-08-19 06:27:30|3001.12|2992.42|3001.17|2992.47|3001.34|2992.64|3001.12|2992.42|11
1629354460000|2021-08-19 06:27:40|3001.12|2992.42|3001.87|2993.17|3001.87|2993.17|3001.08|2992.38|17
1629354470000|2021-08-19 06:27:50|3001.67|2992.97|3000.64|2991.94|3002.04|2993.34|3000.64|2991.94|23
1629354480000|2021-08-19 06:28:00|3000.71|2992.01|2997.61|2988.91|3000.71|2992.01|2997.47|2988.77|39
1629354490000|2021-08-19 06:28:10|2997.62|2988.92|2996.89|2988.19|2997.86|2989.16|2996.63|2987.93|27
1629354500000|2021-08-19 06:28:20|2997|2988.3|2995.58|2986.88|2997|2988.3|2995.34|2986.64|28
1629354510000|2021-08-19 06:28:30|2995.66|2986.96|2996.74|2988.04|2997.01|2988.31|2995.66|2986.96|32
1629354520000|2021-08-19 06:28:40|2996.88|2988.18|2999.33|2990.63|2999.49|2990.79|2996.88|2988.18|37
1629354530000|2021-08-19 06:28:50|2999.41|2990.71|2999.62|2990.92|2999.73|2991.03|2999.14|2990.44|29
1629354540000|2021-08-19 06:29:00|2999.64|2990.94|2997.26|2988.56|2999.64|2990.94|2997.23|2988.53|29
1629354550000|2021-08-19 06:29:10|2997.42|2988.72|2998.37|2989.67|2998.83|2990.13|2997|2988.3|28
1629354560000|2021-08-19 06:29:20|2998.16|2989.46|2998.99|2990.29|2999.23|2990.53|2998.16|2989.46|32
1629354570000|2021-08-19 06:29:30|2998.84|2990.14|2998.38|2989.68|2999.35|2990.65|2998.38|2989.68|33
1629354580000|2021-08-19 06:29:40|2998.13|2989.43|2998.47|2989.77|2998.77|2990.07|2998|2989.3|23
1629354590000|2021-08-19 06:29:50|2998.27|2989.57|2998.44|2989.74|2998.5|2989.8|2998.27|2989.57|26
1629354600000|2021-08-19 06:30:00|2998.45|2989.75|2995.86|2987.16|2998.45|2989.75|2995.86|2987.16|31
1629354610000|2021-08-19 06:30:10|2995.75|2987.05|2994.47|2985.77|2996.66|2987.96|2994.47|2985.77|26
1629354620000|2021-08-19 06:30:20|2994.48|2985.78|2993.65|2984.95|2994.73|2986.03|2993.65|2984.95|28
1629354630000|2021-08-19 06:30:30|2993.56|2984.86|2996.36|2987.66|2996.36|2987.66|2993.14|2984.44|32
1629354640000|2021-08-19 06:30:40|2996.4|2987.7|2997.62|2988.92|2997.7|2989|2996.4|2987.7|25
1629354650000|2021-08-19 06:30:50|2997.58|2988.88|2998.6|2989.9|2998.6|2989.9|2997.24|2988.54|29
1629354660000|2021-08-19 06:31:00|2998.62|2989.92|3001.33|2992.63|3001.33|2992.63|2998.62|2989.92|31
1629354670000|2021-08-19 06:31:10|3001.51|2992.81|3002.08|2993.38|3002.83|2994.13|3001.45|2992.75|28
1629354680000|2021-08-19 06:31:20|3002.1|2993.4|3004.25|2995.55|3004.25|2995.55|3001.86|2993.16|34
1629354690000|2021-08-19 06:31:30|3004.4|2995.7|3004.83|2996.13|3005.52|2996.82|3004.4|2995.7|33
1629354700000|2021-08-19 06:31:40|3004.8|2996.1|3005.46|2996.76|3005.5|2996.8|3003.82|2995.12|33
1629354710000|2021-08-19 06:31:50|3005.47|2996.77|3005.02|2996.32|3005.47|2996.77|3004.71|2996.01|28
1629354720000|2021-08-19 06:32:00|3005|2996.3|3005.53|2996.83|3005.55|2996.85|3004.96|2996.26|28
1629354730000|2021-08-19 06:32:10|3005.49|2996.79|3004.99|2996.29|3005.56|2996.86|3004.59|2995.89|35
1629354740000|2021-08-19 06:32:20|3005.02|2996.32|3006.22|2997.52|3006.51|2997.81|3005.02|2996.32|25
1629354750000|2021-08-19 06:32:30|3006.32|2997.62|3005.02|2996.32|3006.44|2997.74|3004.91|2996.21|33
1629354760000|2021-08-19 06:32:40|3005.03|2996.33|3005.35|2996.65|3005.39|2996.69|3004.59|2995.89|27
1629354770000|2021-08-19 06:32:50|3005.37|2996.67|3005.67|2996.97|3006.24|2997.54|3005.17|2996.47|29
1629354780000|2021-08-19 06:33:00|3005.82|2997.12|3005.37|2996.67|3005.82|2997.12|3005.09|2996.39|29
1629354790000|2021-08-19 06:33:10|3005.36|2996.66|3004.34|2995.64|3005.45|2996.75|3004.27|2995.57|22
1629354800000|2021-08-19 06:33:20|3004.07|2995.37|3004.83|2996.13|3004.83|2996.13|3003.86|2995.16|17
1629354810000|2021-08-19 06:33:30|3004.84|2996.14|3005.91|2997.21|3005.91|2997.21|3004.84|2996.14|27
1629354820000|2021-08-19 06:33:40|3005.92|2997.22|3005.3|2996.6|3005.92|2997.22|3005.17|2996.47|27
1629354830000|2021-08-19 06:33:50|3005.5|2996.8|3004.4|2995.7|3005.53|2996.83|3004.26|2995.56|22
1629354840000|2021-08-19 06:34:00|3004.31|2995.61|3003.75|2995.05|3004.31|2995.61|3003.39|2994.69|13
1629354850000|2021-08-19 06:34:10|3002.71|2994.01|3002.91|2994.21|3003.07|2994.37|3002.49|2993.79|32
1629354860000|2021-08-19 06:34:20|3002.93|2994.23|3002.86|2994.16|3003.59|2994.89|3002.86|2994.16|32
1629354870000|2021-08-19 06:34:30|3002.59|2993.89|3002.42|2993.72|3003.14|2994.44|3001.52|2992.82|35
1629354880000|2021-08-19 06:34:40|3002.33|2993.63|3001.12|2992.42|3002.33|2993.63|3000.98|2992.28|30
1629354890000|2021-08-19 06:34:50|3001.13|2992.43|3003.46|2994.76|3003.46|2994.76|3000.92|2992.22|33
1629354900000|2021-08-19 06:35:00|3003.32|2994.62|3004.03|2995.33|3004.64|2995.94|3002.78|2994.08|36
1629354910000|2021-08-19 06:35:10|3004.04|2995.34|3003.98|2995.28|3004.16|2995.46|3003.79|2995.09|30
1629354920000|2021-08-19 06:35:20|3003.96|2995.26|3004.1|2995.4|3004.1|2995.4|3003.74|2995.04|29
1629354930000|2021-08-19 06:35:30|3004.12|2995.42|3003.08|2994.38|3004.12|2995.42|3002.91|2994.21|25
1629354940000|2021-08-19 06:35:40|3003.09|2994.39|3004.11|2995.41|3004.7|2996|3002.92|2994.22|30
1629354950000|2021-08-19 06:35:50|3004|2995.3|3002.67|2993.97|3004.24|2995.54|3002.53|2993.83|27
1629354960000|2021-08-19 06:36:00|3002.43|2993.73|3002.38|2993.68|3002.48|2993.78|3001.37|2992.67|26
1629354970000|2021-08-19 06:36:10|3002.39|2993.69|3004.22|2995.52|3004.22|2995.52|3002.39|2993.69|27
1629354980000|2021-08-19 06:36:20|3004.36|2995.66|3004.37|2995.67|3004.39|2995.69|3003.57|2994.87|23
1629354990000|2021-08-19 06:36:30|3004.47|2995.77|3006.55|2997.85|3006.93|2998.23|3004.47|2995.77|19
1629355000000|2021-08-19 06:36:40|3006.81|2998.11|3007.33|2998.63|3007.9|2999.2|3006.34|2997.64|35
1629355010000|2021-08-19 06:36:50|3007.27|2998.57|3007.53|2998.83|3008.08|2999.38|3007.27|2998.57|29
1629355020000|2021-08-19 06:37:00|3007.55|2998.85|3007.1|2998.4|3007.67|2998.97|3005.94|2997.24|31
1629355030000|2021-08-19 06:37:10|3007.02|2998.32|3009.68|3000.98|3009.86|3001.16|3007.02|2998.32|32
1629355040000|2021-08-19 06:37:20|3009.82|3001.12|3009.06|3000.36|3009.82|3001.12|3009.03|3000.33|30
1629355050000|2021-08-19 06:37:30|3009.15|3000.45|3007.96|2999.26|3009.24|3000.54|3007.96|2999.26|32
1629355060000|2021-08-19 06:37:40|3007.3|2998.6|3008.3|2999.6|3008.94|3000.24|3007.28|2998.58|37
1629355070000|2021-08-19 06:37:50|3008.15|2999.45|3008.79|3000.09|3008.97|3000.27|3008.15|2999.45|35
1629355080000|2021-08-19 06:38:00|3008.63|2999.93|3008.58|2999.88|3008.83|3000.13|3008.4|2999.7|29
1629355090000|2021-08-19 06:38:10|3008.63|2999.93|3008.06|2999.36|3008.66|2999.96|3006.97|2998.27|34
1629355100000|2021-08-19 06:38:20|3008.07|2999.37|3007.86|2999.16|3008.14|2999.44|3007.41|2998.71|28
1629355110000|2021-08-19 06:38:30|3007.89|2999.19|3007.96|2999.26|3008.03|2999.33|3007.79|2999.09|14
1629355120000|2021-08-19 06:38:40|3007.92|2999.22|3007.96|2999.26|3007.96|2999.26|3007.92|2999.22|11
1629355130000|2021-08-19 06:38:50|3008.04|2999.34|3007.1|2998.4|3008.04|2999.34|3006.37|2997.67|27
1629355140000|2021-08-19 06:39:00|3007.09|2998.39|3007.78|2999.08|3007.92|2999.22|3007.04|2998.34|12
1629355150000|2021-08-19 06:39:10|3007.73|2999.03|3007.43|2998.73|3007.78|2999.08|3006.82|2998.12|29
1629355160000|2021-08-19 06:39:20|3007.45|2998.75|3007.38|2998.68|3007.6|2998.9|3007.28|2998.58|34
1629355170000|2021-08-19 06:39:30|3007.34|2998.64|3007.58|2998.88|3007.81|2999.11|3007.28|2998.58|28
1629355180000|2021-08-19 06:39:40|3007.69|2998.99|3007.61|2998.91|3008.11|2999.41|3007.5|2998.8|32
1629355190000|2021-08-19 06:39:50|3007.63|2998.93|3007.36|2998.66|3007.63|2998.93|3006.96|2998.26|34
1629355200000|2021-08-19 06:40:00|3007.04|2998.34|3009.62|3000.92|3010.1|3001.4|3006.69|2997.99|31
1629355210000|2021-08-19 06:40:10|3009.77|3001.07|3010.63|3001.93|3010.63|3001.93|3009.41|3000.71|21
1629355220000|2021-08-19 06:40:20|3010.64|3001.94|3007.18|2998.48|3010.64|3001.94|3007.18|2998.48|32
1629355230000|2021-08-19 06:40:30|3007.22|2998.52|3006.54|2997.84|3007.39|2998.69|3006.54|2997.84|35
1629355240000|2021-08-19 06:40:40|3006.64|2997.94|3007.1|2998.4|3007.36|2998.66|3006.05|2997.35|27
1629355250000|2021-08-19 06:40:50|3007.36|2998.66|3007.36|2998.66|3007.36|2998.66|3006.36|2997.66|19
1629355260000|2021-08-19 06:41:00|3006.66|2997.96|3004.59|2995.89|3007.36|2998.66|3004.06|2995.36|29
1629355270000|2021-08-19 06:41:10|3004.58|2995.88|3005.48|2996.78|3006.52|2997.82|3004.25|2995.55|33
1629355280000|2021-08-19 06:41:20|3005.99|2997.29|3004.86|2996.16|3007.06|2998.36|3004.79|2996.09|37
1629355290000|2021-08-19 06:41:30|3004.84|2996.14|3002.97|2994.27|3005.29|2996.59|3002.95|2994.25|35
1629355300000|2021-08-19 06:41:40|3003.01|2994.31|3003.16|2994.46|3003.43|2994.73|3002.91|2994.21|33
1629355310000|2021-08-19 06:41:50|3003.5|2994.8|3001.83|2993.13|3003.5|2994.8|3001.56|2992.86|32
1629355320000|2021-08-19 06:42:00|3001.9|2993.2|3001.13|2992.43|3002.43|2993.73|3001.13|2992.43|30
1629355330000|2021-08-19 06:42:10|3001.18|2992.48|2999.7|2991|3001.36|2992.66|2999.29|2990.59|35
1629355340000|2021-08-19 06:42:20|2999.57|2990.87|2999.81|2991.11|2999.89|2991.19|2999.36|2990.66|24
1629355350000|2021-08-19 06:42:30|2999.77|2991.07|3000.23|2991.53|3000.43|2991.73|2999.6|2990.9|22
1629355360000|2021-08-19 06:42:40|3000.18|2991.48|3000.56|2991.86|3000.58|2991.88|2999.36|2990.66|27
1629355370000|2021-08-19 06:42:50|3000.24|2991.54|3000.55|2991.85|3000.59|2991.89|2999.69|2990.99|28
1629355380000|2021-08-19 06:43:00|3000.46|2991.76|2999.26|2990.56|3000.46|2991.76|2998.95|2990.25|33
1629355390000|2021-08-19 06:43:10|2998.89|2990.19|3000.24|2991.54|3001.17|2992.47|2998.72|2990.02|31
1629355400000|2021-08-19 06:43:20|3000.54|2991.84|3002.09|2993.39|3002.38|2993.68|3000.54|2991.84|19
1629355410000|2021-08-19 06:43:30|3002.16|2993.46|3001.55|2992.85|3002.16|2993.46|3001.45|2992.75|11
1629355420000|2021-08-19 06:43:40|3001.56|2992.86|3000.03|2991.33|3001.56|2992.86|3000.03|2991.33|33
1629355430000|2021-08-19 06:43:50|3000.11|2991.41|3000.38|2991.68|3000.58|2991.88|3000.11|2991.41|20
1629355440000|2021-08-19 06:44:00|3000.36|2991.66|3000.34|2991.64|3000.38|2991.68|3000.28|2991.58|17
1629355450000|2021-08-19 06:44:10|3000.3|2991.6|3001.78|2993.08|3002.07|2993.37|3000.3|2991.6|30
1629355460000|2021-08-19 06:44:20|3001.95|2993.25|3003.68|2994.98|3003.68|2994.98|3001.65|2992.95|35
1629355470000|2021-08-19 06:44:30|3003.41|2994.71|3002.85|2994.15|3003.43|2994.73|3002.59|2993.89|35
1629355480000|2021-08-19 06:44:40|3002.38|2993.68|3000.17|2991.47|3002.38|2993.68|2999.86|2991.16|36
1629355490000|2021-08-19 06:44:50|3000.11|2991.41|2999.51|2990.81|3000.57|2991.87|2998.96|2990.26|38
1629355500000|2021-08-19 06:45:00|2999.88|2991.18|2999.32|2990.62|2999.88|2991.18|2998.78|2990.08|31
1629355510000|2021-08-19 06:45:10|2999.28|2990.58|2999.12|2990.42|2999.49|2990.79|2999.06|2990.36|13
1629355520000|2021-08-19 06:45:20|2999.14|2990.44|2999.66|2990.96|2999.66|2990.96|2999.14|2990.44|19
1629355530000|2021-08-19 06:45:30|2999.67|2990.97|2999.69|2990.99|3000.4|2991.7|2999.41|2990.71|27
1629355540000|2021-08-19 06:45:40|2998.67|2989.97|2998.32|2989.62|2999.36|2990.66|2997.63|2988.93|31
1629355550000|2021-08-19 06:45:50|2998.28|2989.58|2996.29|2987.59|2998.43|2989.73|2996.29|2987.59|27
1629355560000|2021-08-19 06:46:00|2996.43|2987.73|2996.4|2987.7|2996.9|2988.2|2996.3|2987.6|38
1629355570000|2021-08-19 06:46:10|2996.29|2987.59|2996.21|2987.51|2996.36|2987.66|2996.16|2987.46|25
1629355580000|2021-08-19 06:46:20|2996.18|2987.48|2996.07|2987.37|2996.21|2987.51|2996.06|2987.36|17
1629355590000|2021-08-19 06:46:30|2995.93|2987.23|2995.96|2987.26|2996.12|2987.42|2995.81|2987.11|29
1629355600000|2021-08-19 06:46:40|2996|2987.3|2994.44|2985.74|2996|2987.3|2994.44|2985.74|20
1629355610000|2021-08-19 06:46:50|2994.81|2986.11|2992.92|2984.22|2994.81|2986.11|2992.78|2984.08|33
1629355620000|2021-08-19 06:47:00|2992.9|2984.2|2994.86|2986.16|2995.7|2987|2992.35|2983.65|35
1629355630000|2021-08-19 06:47:10|2995.13|2986.43|2995.3|2986.6|2996.27|2987.57|2994.86|2986.16|34
1629355640000|2021-08-19 06:47:20|2995.33|2986.63|2994.36|2985.66|2995.33|2986.63|2994.29|2985.59|40
1629355650000|2021-08-19 06:47:30|2994.46|2985.76|2993.57|2984.87|2994.98|2986.28|2992.99|2984.29|38
1629355660000|2021-08-19 06:47:40|2993.58|2984.88|2993.28|2984.58|2994.04|2985.34|2992.93|2984.23|40
1629355670000|2021-08-19 06:47:50|2993.73|2985.03|2994.76|2986.06|2994.76|2986.06|2993.19|2984.49|39
1629355680000|2021-08-19 06:48:00|2995.05|2986.35|2996.43|2987.73|2996.92|2988.22|2995.05|2986.35|38
1629355690000|2021-08-19 06:48:10|2996.24|2987.54|2993.64|2984.94|2996.57|2987.87|2993.64|2984.94|38
1629355700000|2021-08-19 06:48:20|2993.61|2984.91|2994.13|2985.43|2994.53|2985.83|2993.44|2984.74|36
1629355710000|2021-08-19 06:48:30|2994.06|2985.36|2995.23|2986.53|2995.37|2986.67|2993.83|2985.13|39
1629355720000|2021-08-19 06:48:40|2995.39|2986.69|2994.24|2985.54|2995.39|2986.69|2994.03|2985.33|37
1629355730000|2021-08-19 06:48:50|2994.45|2985.75|2994.09|2985.39|2994.8|2986.1|2993.94|2985.24|39
1629355740000|2021-08-19 06:49:00|2994.28|2985.58|2995.3|2986.6|2995.3|2986.6|2994.03|2985.33|35
1629355750000|2021-08-19 06:49:10|2995.57|2986.87|2993.44|2984.74|2995.65|2986.95|2993.44|2984.74|39
1629355760000|2021-08-19 06:49:20|2993.61|2984.91|2993.57|2984.87|2993.81|2985.11|2992.66|2983.96|35
1629355770000|2021-08-19 06:49:30|2993.4|2984.7|2993.2|2984.5|2993.79|2985.09|2993.2|2984.5|34
1629355780000|2021-08-19 06:49:40|2992.68|2983.98|2993.56|2984.86|2993.75|2985.05|2992.68|2983.98|37
1629355790000|2021-08-19 06:49:50|2993.49|2984.79|2993.46|2984.76|2993.95|2985.25|2993.29|2984.59|31
1629355800000|2021-08-19 06:50:00|2993.3|2984.6|2992.35|2983.65|2993.6|2984.9|2992.13|2983.43|35
1629355810000|2021-08-19 06:50:10|2992.19|2983.49|2994.63|2985.93|2994.63|2985.93|2992.14|2983.44|34
1629355820000|2021-08-19 06:50:20|2994.68|2985.98|2995.57|2986.87|2996.77|2988.07|2994.68|2985.98|31
1629355830000|2021-08-19 06:50:30|2995.49|2986.79|2997.43|2988.73|2997.44|2988.74|2994.02|2985.32|37
1629355840000|2021-08-19 06:50:40|2997.31|2988.61|2998.61|2989.91|2998.8|2990.1|2997.31|2988.61|35
1629355850000|2021-08-19 06:50:50|2998.5|2989.8|2999.41|2990.71|3001.17|2992.47|2998.5|2989.8|38
1629355860000|2021-08-19 06:51:00|2999.49|2990.79|3000.99|2992.29|3001.35|2992.65|2999.1|2990.4|39
1629355870000|2021-08-19 06:51:10|3001.12|2992.42|3001.27|2992.57|3001.62|2992.92|3000.4|2991.7|38
1629355880000|2021-08-19 06:51:20|3001.08|2992.38|3001.4|2992.7|3002.01|2993.31|3000.39|2991.69|38
1629355890000|2021-08-19 06:51:30|3001.49|2992.79|3001.65|2992.95|3001.87|2993.17|3001.41|2992.71|37
1629355900000|2021-08-19 06:51:40|3001.93|2993.23|3001.83|2993.13|3002.33|2993.63|3001.67|2992.97|35
1629355910000|2021-08-19 06:51:50|3001.76|2993.06|3001.59|2992.89|3001.97|2993.27|3000.98|2992.28|38
1629355920000|2021-08-19 06:52:00|3001.63|2992.93|3002.89|2994.19|3003.4|2994.7|3001.63|2992.93|40
1629355930000|2021-08-19 06:52:10|3002.88|2994.18|3004.69|2995.99|3005.8|2997.1|3002.88|2994.18|38
1629355940000|2021-08-19 06:52:20|3004.74|2996.04|3004.63|2995.93|3005.06|2996.36|3004.29|2995.59|36
1629355950000|2021-08-19 06:52:30|3004.75|2996.05|3004.26|2995.56|3004.86|2996.16|3003.9|2995.2|39
1629355960000|2021-08-19 06:52:40|3004.37|2995.67|3005.06|2996.36|3005.08|2996.38|3004.27|2995.57|36
1629355970000|2021-08-19 06:52:50|3004.79|2996.09|3004.51|2995.81|3005.12|2996.42|3004.31|2995.61|38
1629355980000|2021-08-19 06:53:00|3004.49|2995.79|3005.84|2997.14|3006.86|2998.16|3004.49|2995.79|31
1629355990000|2021-08-19 06:53:10|3006.53|2997.83|3006.31|2997.61|3006.75|2998.05|3006.31|2997.61|34
1629356000000|2021-08-19 06:53:20|3006.16|2997.46|3006.94|2998.24|3006.94|2998.24|3005.23|2996.53|38
1629356010000|2021-08-19 06:53:30|3006.89|2998.19|3006.19|2997.49|3006.89|2998.19|3006.09|2997.39|23
1629356020000|2021-08-19 06:53:40|3006.51|2997.81|3006.69|2997.99|3006.69|2997.99|3004.93|2996.23|32
1629356030000|2021-08-19 06:53:50|3006.58|2997.88|3006.93|2998.23|3007.03|2998.33|3006.47|2997.77|32
1629356040000|2021-08-19 06:54:00|3006.9|2998.2|3006.14|2997.44|3007.44|2998.74|3005.92|2997.22|38
1629356050000|2021-08-19 06:54:10|3006.15|2997.45|3006.85|2998.15|3006.85|2998.15|3005.16|2996.46|36
1629356060000|2021-08-19 06:54:20|3006.92|2998.22|3006.54|2997.84|3007.2|2998.5|3006.53|2997.83|35
1629356070000|2021-08-19 06:54:30|3006.52|2997.82|3007.34|2998.64|3008.59|2999.89|3006.43|2997.73|38
1629356080000|2021-08-19 06:54:40|3007.24|2998.54|3007.74|2999.04|3008.07|2999.37|3006.4|2997.7|39
1629356090000|2021-08-19 06:54:50|3007.73|2999.03|3007.24|2998.54|3008.11|2999.41|3006.94|2998.24|38
1629356100000|2021-08-19 06:55:00|3007.26|2998.56|3006.81|2998.11|3008.05|2999.35|3006.58|2997.88|39
1629356110000|2021-08-19 06:55:10|3006.41|2997.71|3006.52|2997.82|3006.79|2998.09|3006.27|2997.57|38
1629356120000|2021-08-19 06:55:20|3006.51|2997.81|3001.7|2993|3006.57|2997.87|3001.7|2993|39
1629356130000|2021-08-19 06:55:30|3001.88|2993.18|3003.16|2994.46|3003.68|2994.98|3001.6|2992.9|39
1629356140000|2021-08-19 06:55:40|3003.19|2994.49|3001.66|2992.96|3003.24|2994.54|3001.66|2992.96|34
1629356150000|2021-08-19 06:55:50|3001.63|2992.93|3002.09|2993.39|3002.48|2993.78|3001.63|2992.93|36
1629356160000|2021-08-19 06:56:00|3002.05|2993.35|3002.64|2993.94|3002.88|2994.18|3001.75|2993.05|31
1629356170000|2021-08-19 06:56:10|3002.55|2993.85|3002.52|2993.82|3002.72|2994.02|3002.46|2993.76|18
1629356180000|2021-08-19 06:56:20|3002.44|2993.74|3002.29|2993.59|3002.88|2994.18|3002.28|2993.58|30
1629356190000|2021-08-19 06:56:30|3002.28|2993.58|3001.09|2992.39|3002.63|2993.93|3001.05|2992.35|23
1629356200000|2021-08-19 06:56:40|3001.14|2992.44|3002.06|2993.36|3002.29|2993.59|3000.71|2992.01|33
1629356210000|2021-08-19 06:56:50|3001.97|2993.27|3000.45|2991.75|3002.07|2993.37|3000.45|2991.75|35
1629356220000|2021-08-19 06:57:00|3000.5|2991.8|2999.7|2991|3001.36|2992.66|2999.7|2991|39
1629356230000|2021-08-19 06:57:10|3000.26|2991.56|3001.34|2992.64|3002.4|2993.7|3000.01|2991.31|39
1629356240000|2021-08-19 06:57:20|3001.36|2992.66|3001.3|2992.6|3001.4|2992.7|2999.45|2990.75|37
1629356250000|2021-08-19 06:57:30|3001.31|2992.61|3000.95|2992.25|3001.32|2992.62|3000.64|2991.94|36
1629356260000|2021-08-19 06:57:40|3000.92|2992.22|3000.94|2992.24|3001.21|2992.51|3000.42|2991.72|39
1629356270000|2021-08-19 06:57:50|3000.86|2992.16|3001.38|2992.68|3001.91|2993.21|3000.63|2991.93|35
1629356280000|2021-08-19 06:58:00|3001.56|2992.86|3001.79|2993.09|3001.94|2993.24|3001.53|2992.83|34
1629356290000|2021-08-19 06:58:10|3001.8|2993.1|3000.36|2991.66|3001.9|2993.2|2999.89|2991.19|40
1629356300000|2021-08-19 06:58:20|3000.1|2991.4|3001|2992.3|3001.06|2992.36|2999.99|2991.29|36
1629356310000|2021-08-19 06:58:30|3001.19|2992.49|2999.71|2991.01|3001.2|2992.5|2999.71|2991.01|28
1629356320000|2021-08-19 06:58:40|2999.78|2991.08|3000.54|2991.84|3000.91|2992.21|2999.7|2991|30
1629356330000|2021-08-19 06:58:50|3000.24|2991.54|3000.47|2991.77|3000.68|2991.98|2999.62|2990.92|32
1629356340000|2021-08-19 06:59:00|3000.31|2991.61|3000.19|2991.49|3000.58|2991.88|3000|2991.3|20
1629356350000|2021-08-19 06:59:10|3000.39|2991.69|3000.88|2992.18|3001.05|2992.35|3000.19|2991.49|24
1629356360000|2021-08-19 06:59:20|3000.65|2991.95|3000.9|2992.2|3001.31|2992.61|3000.42|2991.72|23
1629356370000|2021-08-19 06:59:30|3000.78|2992.08|3000.33|2991.63|3001.32|2992.62|3000.15|2991.45|38
1629356380000|2021-08-19 06:59:40|3000.27|2991.57|3000.62|2991.92|3000.68|2991.98|2999.84|2991.14|36
1629356390000|2021-08-19 06:59:50|3000.95|2992.25|3001.33|2992.63|3001.58|2992.88|3000.9|2992.2|36
1629356400000|2021-08-19 07:00:00|3001.41|2992.71|3001.46|2992.76|3002.8|2994.1|3001.19|2992.49|36
1629356410000|2021-08-19 07:00:10|3001.33|2992.63|3000.07|2991.37|3001.36|2992.66|2999.72|2991.02|38
1629356420000|2021-08-19 07:00:20|2999.89|2991.19|2999.23|2990.53|3000.17|2991.47|2998.46|2989.76|37
1629356430000|2021-08-19 07:00:30|2999.15|2990.45|2998.43|2989.73|2999.15|2990.45|2998.31|2989.61|24
1629356440000|2021-08-19 07:00:40|2998.46|2989.76|2998.99|2990.29|2999.66|2990.96|2998.45|2989.75|25
1629356450000|2021-08-19 07:00:50|2998.96|2990.26|2999|2990.3|2999.22|2990.52|2998.8|2990.1|24
1629356460000|2021-08-19 07:01:00|2999.02|2990.32|2999.94|2991.24|3000.38|2991.68|2998.99|2990.29|37
1629356470000|2021-08-19 07:01:10|2999.98|2991.28|3000.65|2991.95|3001.15|2992.45|2999.98|2991.28|37
1629356480000|2021-08-19 07:01:20|3000.56|2991.86|3001.07|2992.37|3001.35|2992.65|3000.38|2991.68|31
1629356490000|2021-08-19 07:01:30|3001.1|2992.4|3003.35|2994.65|3003.35|2994.65|3001.1|2992.4|36
1629356500000|2021-08-19 07:01:40|3003.74|2995.04|3005.14|2996.44|3005.2|2996.5|3002.83|2994.13|38
1629356510000|2021-08-19 07:01:50|3005.09|2996.39|3006.14|2997.44|3006.43|2997.73|3004.83|2996.13|36
1629356520000|2021-08-19 07:02:00|3006.3|2997.6|3006.11|2997.41|3006.48|2997.78|3006.02|2997.32|40
1629356530000|2021-08-19 07:02:10|3006.34|2997.64|3007.37|2998.67|3007.66|2998.96|3006.34|2997.64|34
1629356540000|2021-08-19 07:02:20|3007.59|2998.89|3007.52|2998.82|3007.82|2999.12|3006.98|2998.28|28
1629356550000|2021-08-19 07:02:30|3007.5|2998.8|3007.13|2998.43|3007.5|2998.8|3006.74|2998.04|37
1629356560000|2021-08-19 07:02:40|3007.14|2998.44|3007.1|2998.4|3007.37|2998.67|3006.98|2998.28|29
1629356570000|2021-08-19 07:02:50|3007.12|2998.42|3006.63|2997.93|3007.33|2998.63|3006.57|2997.87|29
1629356580000|2021-08-19 07:03:00|3006.74|2998.04|3007.88|2999.18|3007.88|2999.18|3006.67|2997.97|33
1629356590000|2021-08-19 07:03:10|3008.17|2999.47|3008.27|2999.57|3008.27|2999.57|3007.44|2998.74|36
1629356600000|2021-08-19 07:03:20|3008.14|2999.44|3007.56|2998.86|3008.14|2999.44|3007.36|2998.66|36
1629356610000|2021-08-19 07:03:30|3007.58|2998.88|3007.51|2998.81|3007.69|2998.99|3007.29|2998.59|32
1629356620000|2021-08-19 07:03:40|3007.5|2998.8|3006.69|2997.99|3007.54|2998.84|3006.48|2997.78|31
1629356630000|2021-08-19 07:03:50|3006.71|2998.01|3006.81|2998.11|3006.81|2998.11|3005.52|2996.82|36
1629356640000|2021-08-19 07:04:00|3007.22|2998.52|3007.11|2998.41|3007.3|2998.6|3006.98|2998.28|28
1629356650000|2021-08-19 07:04:10|3007.09|2998.39|3007.07|2998.37|3007.16|2998.46|3006.88|2998.18|22
1629356660000|2021-08-19 07:04:20|3007.17|2998.47|3007.69|2998.99|3007.94|2999.24|3006.98|2998.28|26
1629356670000|2021-08-19 07:04:30|3007.43|2998.73|3007.48|2998.78|3007.56|2998.86|3007.32|2998.62|28
1629356680000|2021-08-19 07:04:40|3007.53|2998.83|3008.05|2999.35|3008.07|2999.37|3007.53|2998.83|24
1629356690000|2021-08-19 07:04:50|3008.13|2999.43|3008.15|2999.45|3008.19|2999.49|3007.94|2999.24|21
1629356700000|2021-08-19 07:05:00|3007.98|2999.28|3007|2998.3|3008.74|3000.04|3007|2998.3|34
1629356710000|2021-08-19 07:05:10|3007.06|2998.36|3007.19|2998.49|3007.41|2998.71|3006.91|2998.21|29
1629356720000|2021-08-19 07:05:20|3007.12|2998.42|3007.65|2998.95|3007.86|2999.16|3007.08|2998.38|30
1629356730000|2021-08-19 07:05:30|3007.68|2998.98|3008.22|2999.52|3008.72|3000.02|3007.3|2998.6|38
1629356740000|2021-08-19 07:05:40|3008.31|2999.61|3009.19|3000.49|3009.2|3000.5|3008.24|2999.54|39
1629356750000|2021-08-19 07:05:50|3009.15|3000.45|3010.35|3001.65|3010.6|3001.9|3009.15|3000.45|21
1629356760000|2021-08-19 07:06:00|3010.59|3001.89|3010.24|3001.54|3010.7|3002|3010.24|3001.54|24
1629356770000|2021-08-19 07:06:10|3010.18|3001.48|3010.69|3001.99|3010.78|3002.08|3010.13|3001.43|12
1629356780000|2021-08-19 07:06:20|3010.63|3001.93|3010.3|3001.6|3010.63|3001.93|3010.28|3001.58|21
1629356790000|2021-08-19 07:06:30|3010.29|3001.59|3010.18|3001.48|3010.37|3001.67|3010.17|3001.47|18
1629356800000|2021-08-19 07:06:40|3010.08|3001.38|3011.89|3003.19|3011.89|3003.19|3009.7|3001|25
1629356810000|2021-08-19 07:06:50|3011.93|3003.23|3012.51|3003.81|3012.61|3003.91|3011.93|3003.23|30
1629356820000|2021-08-19 07:07:00|3012.47|3003.77|3012.15|3003.45|3012.59|3003.89|3012.15|3003.45|32
1629356830000|2021-08-19 07:07:10|3012.08|3003.38|3012.12|3003.42|3012.12|3003.42|3011.51|3002.81|32
1629356840000|2021-08-19 07:07:20|3012.13|3003.43|3011.52|3002.82|3012.15|3003.45|3011.22|3002.52|26
1629356850000|2021-08-19 07:07:30|3011.51|3002.81|3011.38|3002.68|3011.51|3002.81|3011.27|3002.57|24
1629356860000|2021-08-19 07:07:40|3011.37|3002.67|3011.29|3002.59|3011.42|3002.72|3011.27|3002.57|18
1629356870000|2021-08-19 07:07:50|3011.37|3002.67|3011.81|3003.11|3011.94|3003.24|3011.32|3002.62|24
1629356880000|2021-08-19 07:08:00|3011.77|3003.07|3012.49|3003.79|3012.65|3003.95|3011.53|3002.83|29
1629356890000|2021-08-19 07:08:10|3012.53|3003.83|3014.11|3005.41|3014.25|3005.55|3012.17|3003.47|34
1629356900000|2021-08-19 07:08:20|3014.13|3005.43|3012.95|3004.25|3014.13|3005.43|3012.87|3004.17|33
1629356910000|2021-08-19 07:08:30|3012.87|3004.17|3012.1|3003.4|3012.96|3004.26|3012.1|3003.4|25
1629356920000|2021-08-19 07:08:40|3012.06|3003.36|3011.49|3002.79|3012.3|3003.6|3011.21|3002.51|23
1629356930000|2021-08-19 07:08:50|3011.6|3002.9|3010.92|3002.22|3011.6|3002.9|3010.92|3002.22|24
1629356940000|2021-08-19 07:09:00|3010.8|3002.1|3009.73|3001.03|3011.14|3002.44|3009.73|3001.03|31
1629356950000|2021-08-19 07:09:10|3009.59|3000.89|3010.85|3002.15|3010.85|3002.15|3009.58|3000.88|38
1629356960000|2021-08-19 07:09:20|3011.49|3002.79|3011.1|3002.4|3011.54|3002.84|3011.09|3002.39|36
1629356970000|2021-08-19 07:09:30|3011.07|3002.37|3010.47|3001.77|3011.07|3002.37|3010.32|3001.62|36
1629356980000|2021-08-19 07:09:40|3010.41|3001.71|3010.45|3001.75|3010.66|3001.96|3009.65|3000.95|34
1629356990000|2021-08-19 07:09:50|3010.63|3001.93|3010.73|3002.03|3010.77|3002.07|3010.4|3001.7|34
1629357000000|2021-08-19 07:10:00|3010.58|3001.88|3010.02|3001.32|3010.79|3002.09|3010.02|3001.32|37
1629357010000|2021-08-19 07:10:10|3010.14|3001.44|3009.02|3000.32|3010.27|3001.57|3008.93|3000.23|34
1629357020000|2021-08-19 07:10:20|3009.05|3000.35|3009.3|3000.6|3009.41|3000.71|3009.05|3000.35|35
1629357030000|2021-08-19 07:10:30|3009.39|3000.69|3009.55|3000.85|3009.77|3001.07|3009.2|3000.5|28
1629357040000|2021-08-19 07:10:40|3009.63|3000.93|3009.58|3000.88|3009.68|3000.98|3009.49|3000.79|27
1629357050000|2021-08-19 07:10:50|3009.57|3000.87|3008.96|3000.26|3009.6|3000.9|3008.96|3000.26|27
1629357060000|2021-08-19 07:11:00|3008.95|3000.25|3007.42|2998.72|3008.99|3000.29|3007.42|2998.72|22
1629357070000|2021-08-19 07:11:10|3007.67|2998.97|3007.78|2999.08|3007.91|2999.21|3007.41|2998.71|30
1629357080000|2021-08-19 07:11:20|3007.79|2999.09|3009.58|3000.88|3009.68|3000.98|3007.68|2998.98|36
1629357090000|2021-08-19 07:11:30|3009.56|3000.86|3007.86|2999.16|3009.81|3001.11|3007.86|2999.16|37
1629357100000|2021-08-19 07:11:40|3007.83|2999.13|3007.64|2998.94|3007.95|2999.25|3007.55|2998.85|34
1629357110000|2021-08-19 07:11:50|3007.92|2999.22|3007.47|2998.77|3008.06|2999.36|3007.34|2998.64|29
1629357120000|2021-08-19 07:12:00|3007.48|2998.78|3007.26|2998.56|3007.72|2999.02|3007.24|2998.54|28
1629357130000|2021-08-19 07:12:10|3007.31|2998.61|3007.28|2998.58|3007.45|2998.75|3007.21|2998.51|23
1629357140000|2021-08-19 07:12:20|3007.29|2998.59|3006.77|2998.07|3007.37|2998.67|3006.77|2998.07|18
1629357150000|2021-08-19 07:12:30|3006.74|2998.04|3006.77|2998.07|3007.03|2998.33|3006.72|2998.02|25
1629357160000|2021-08-19 07:12:40|3006.79|2998.09|3006.7|2998|3006.86|2998.16|3006.46|2997.76|29
1629357170000|2021-08-19 07:12:50|3006.73|2998.03|3006.99|2998.29|3007.07|2998.37|3006.67|2997.97|24
1629357180000|2021-08-19 07:13:00|3007.02|2998.32|3008.66|2999.96|3008.96|3000.26|3007.02|2998.32|35
1629357190000|2021-08-19 07:13:10|3008.61|2999.91|3010|3001.3|3010|3001.3|3008.59|2999.89|38
1629357200000|2021-08-19 07:13:20|3010.03|3001.33|3011.54|3002.84|3011.55|3002.85|3010.03|3001.33|38
1629357210000|2021-08-19 07:13:30|3011.26|3002.56|3010.36|3001.66|3011.26|3002.56|3010.36|3001.66|36
1629357220000|2021-08-19 07:13:40|3010.33|3001.63|3010.45|3001.75|3010.69|3001.99|3010.29|3001.59|26
1629357230000|2021-08-19 07:13:50|3010.46|3001.76|3010.59|3001.89|3010.65|3001.95|3010.46|3001.76|34
1629357240000|2021-08-19 07:14:00|3010.58|3001.88|3010.61|3001.91|3010.69|3001.99|3010.48|3001.78|29
1629357250000|2021-08-19 07:14:10|3010.62|3001.92|3010.96|3002.26|3010.96|3002.26|3010.57|3001.87|21
1629357260000|2021-08-19 07:14:20|3010.97|3002.27|3010.96|3002.26|3011.31|3002.61|3010.68|3001.98|33
1629357270000|2021-08-19 07:14:30|3010.89|3002.19|3011.11|3002.41|3011.62|3002.92|3010.89|3002.19|21
1629357280000|2021-08-19 07:14:40|3011.15|3002.45|3012.33|3003.63|3012.6|3003.9|3011.13|3002.43|35
1629357290000|2021-08-19 07:14:50|3012.04|3003.34|3012.38|3003.68|3012.68|3003.98|3012.04|3003.34|37
1629357300000|2021-08-19 07:15:00|3012.32|3003.62|3011.9|3003.2|3012.86|3004.16|3011.86|3003.16|37
1629357310000|2021-08-19 07:15:10|3011.81|3003.11|3011.09|3002.39|3012.22|3003.52|3011.09|3002.39|35
1629357320000|2021-08-19 07:15:20|3010.81|3002.11|3009.24|3000.54|3010.81|3002.11|3009.09|3000.39|34
1629357330000|2021-08-19 07:15:30|3009.22|3000.52|3008.94|3000.24|3009.25|3000.55|3008.55|2999.85|34
1629357340000|2021-08-19 07:15:40|3008.93|3000.23|3007.94|2999.24|3009.16|3000.46|3007.94|2999.24|29
1629357350000|2021-08-19 07:15:50|3008.29|2999.59|3008.7|3000|3008.98|3000.28|3008.14|2999.44|33
1629357360000|2021-08-19 07:16:00|3008.65|2999.95|3009.15|3000.45|3009.59|3000.89|3008.65|2999.95|30
1629357370000|2021-08-19 07:16:10|3009.1|3000.4|3008.08|2999.38|3009.59|3000.89|3007.84|2999.14|36
1629357380000|2021-08-19 07:16:20|3008.04|2999.34|3005.86|2997.16|3008.6|2999.9|3005.17|2996.47|32
1629357390000|2021-08-19 07:16:30|3005.6|2996.9|3004.24|2995.54|3005.86|2997.16|3002.59|2993.89|33
1629357400000|2021-08-19 07:16:40|3004.23|2995.53|3005.09|2996.39|3005.16|2996.46|3002.66|2993.96|35
1629357410000|2021-08-19 07:16:50|3005.28|2996.58|3006.24|2997.54|3006.24|2997.54|3003.97|2995.27|39
1629357420000|2021-08-19 07:17:00|3006.4|2997.7|3003.43|2994.73|3006.4|2997.7|3003.04|2994.34|38
1629357430000|2021-08-19 07:17:10|3004.05|2995.35|3003.8|2995.1|3004.13|2995.43|3002.69|2993.99|37
1629357440000|2021-08-19 07:17:20|3003.7|2995|3001.2|2992.5|3003.84|2995.14|3001|2992.3|37
1629357450000|2021-08-19 07:17:30|3002.29|2993.59|3001.62|2992.92|3002.45|2993.75|3000.72|2992.02|37
1629357460000|2021-08-19 07:17:40|3001.61|2992.91|3002.11|2993.41|3002.41|2993.71|3001.32|2992.62|37
1629357470000|2021-08-19 07:17:50|3002.01|2993.31|3001.84|2993.14|3002.54|2993.84|3001.1|2992.4|39
1629357480000|2021-08-19 07:18:00|3002.34|2993.64|3000.94|2992.24|3003.8|2995.1|3000.94|2992.24|37
1629357490000|2021-08-19 07:18:10|3001.86|2993.16|3001.8|2993.1|3002.36|2993.66|3000.82|2992.12|32
1629357500000|2021-08-19 07:18:20|3001.85|2993.15|3002.71|2994.01|3003.18|2994.48|3001.71|2993.01|36
1629357510000|2021-08-19 07:18:30|3003.07|2994.37|3002.21|2993.51|3003.2|2994.5|3001.75|2993.05|39
1629357520000|2021-08-19 07:18:40|3002.18|2993.48|3001.22|2992.52|3002.18|2993.48|3001.22|2992.52|33
1629357530000|2021-08-19 07:18:50|3001.81|2993.11|3002.27|2993.57|3003.09|2994.39|3001.39|2992.69|33
1629357540000|2021-08-19 07:19:00|3002.36|2993.66|3002.55|2993.85|3003.77|2995.07|3002.3|2993.6|35
1629357550000|2021-08-19 07:19:10|3002.23|2993.53|3002.44|2993.74|3002.96|2994.26|3002.23|2993.53|29
1629357560000|2021-08-19 07:19:20|3002.75|2994.05|3002.61|2993.91|3002.75|2994.05|3002.43|2993.73|5
1629357570000|2021-08-19 07:19:30|3002.6|2993.9|3002.14|2993.44|3003.03|2994.33|3002.14|2993.44|22
1629357580000|2021-08-19 07:19:40|3002.29|2993.59|3002.42|2993.72|3002.69|2993.99|3001.35|2992.65|25
1629357590000|2021-08-19 07:19:50|3002.44|2993.74|3001.51|2992.81|3002.46|2993.76|3001.35|2992.65|36
1629357600000|2021-08-19 07:20:00|3001.53|2992.83|3001.41|2992.71|3002.17|2993.47|3000.84|2992.14|33
1629357610000|2021-08-19 07:20:10|3001.43|2992.73|3000.71|2992.01|3001.63|2992.93|3000.14|2991.44|32
1629357620000|2021-08-19 07:20:20|3000.61|2991.91|3000.39|2991.69|3001.36|2992.66|2999.99|2991.29|33
1629357630000|2021-08-19 07:20:30|3000.42|2991.72|3000.55|2991.85|3000.94|2992.24|3000.16|2991.46|25
1629357640000|2021-08-19 07:20:40|3000.6|2991.9|2999.63|2990.93|3001.27|2992.57|2999.2|2990.5|36
1629357650000|2021-08-19 07:20:50|2999.67|2990.97|2998.62|2989.92|2999.69|2990.99|2998.62|2989.92|27
1629357660000|2021-08-19 07:21:00|2999.43|2990.73|2998.43|2989.73|2999.5|2990.8|2998.08|2989.38|24
1629357670000|2021-08-19 07:21:10|2998.42|2989.72|2998.6|2989.9|2998.65|2989.95|2997.98|2989.28|31
1629357680000|2021-08-19 07:21:20|2998.58|2989.88|2998.66|2989.96|2998.7|2990|2997.67|2988.97|38
1629357690000|2021-08-19 07:21:30|2997.83|2989.13|2998.62|2989.92|2998.75|2990.05|2997.56|2988.86|35
1629357700000|2021-08-19 07:21:40|2997.99|2989.29|3000.01|2991.31|3000.01|2991.31|2997.78|2989.08|39
1629357710000|2021-08-19 07:21:50|3000.26|2991.56|3000.16|2991.46|3000.26|2991.56|2998.96|2990.26|34
1629357720000|2021-08-19 07:22:00|3000.24|2991.54|3000|2991.3|3000.98|2992.28|2999.13|2990.43|38
1629357730000|2021-08-19 07:22:10|3000.07|2991.37|2999.62|2990.92|3001.07|2992.37|2999.62|2990.92|37
1629357740000|2021-08-19 07:22:20|2999.65|2990.95|3000.77|2992.07|3001.02|2992.32|2999.63|2990.93|33
1629357750000|2021-08-19 07:22:30|3000.66|2991.96|3001.74|2993.04|3002.12|2993.42|3000.66|2991.96|39
1629357760000|2021-08-19 07:22:40|3001.65|2992.95|3002.15|2993.45|3002.34|2993.64|3001.25|2992.55|38
1629357770000|2021-08-19 07:22:50|3002.12|2993.42|3002.05|2993.35|3002.63|2993.93|3001.48|2992.78|36
1629357780000|2021-08-19 07:23:00|3002.06|2993.36|3002.3|2993.6|3002.39|2993.69|3001.55|2992.85|34
1629357790000|2021-08-19 07:23:10|3002.28|2993.58|3003.17|2994.47|3004.35|2995.65|3001.92|2993.22|36
1629357800000|2021-08-19 07:23:20|3003.61|2994.91|3003.08|2994.38|3003.75|2995.05|3002.1|2993.4|27
1629357810000|2021-08-19 07:23:30|3003.29|2994.59|3003.45|2994.75|3003.78|2995.08|3003.17|2994.47|33
1629357820000|2021-08-19 07:23:40|3003.44|2994.74|3003|2994.3|3003.6|2994.9|3002.83|2994.13|34
1629357830000|2021-08-19 07:23:50|3003.18|2994.48|3004.54|2995.84|3004.54|2995.84|3003.15|2994.45|28
1629357840000|2021-08-19 07:24:00|3004.53|2995.83|3003.68|2994.98|3004.71|2996.01|3003.52|2994.82|18
1629357850000|2021-08-19 07:24:10|3004.71|2996.01|3004.1|2995.4|3005.33|2996.63|3004.03|2995.33|35
1629357860000|2021-08-19 07:24:20|3003.94|2995.24|3004.05|2995.35|3004.77|2996.07|3003.88|2995.18|33
1629357870000|2021-08-19 07:24:30|3004.77|2996.07|3004.77|2996.07|3004.77|2996.07|3004|2995.3|30
1629357880000|2021-08-19 07:24:40|3004.39|2995.69|3003.67|2994.97|3004.9|2996.2|3003.47|2994.77|25
1629357890000|2021-08-19 07:24:50|3003.5|2994.8|3004.44|2995.74|3005.03|2996.33|3003.5|2994.8|34
1629357900000|2021-08-19 07:25:00|3004.53|2995.83|3004.61|2995.91|3004.97|2996.27|3004.05|2995.35|34
1629357910000|2021-08-19 07:25:10|3004.56|2995.86|3004.61|2995.91|3004.72|2996.02|3004.2|2995.5|35
1629357920000|2021-08-19 07:25:20|3004.57|2995.87|3005.43|2996.73|3005.56|2996.86|3004.55|2995.85|33
1629357930000|2021-08-19 07:25:30|3005.39|2996.69|3005.17|2996.47|3005.53|2996.83|3004.95|2996.25|36
1629357940000|2021-08-19 07:25:40|3005.02|2996.32|3003.98|2995.28|3005.17|2996.47|3003.87|2995.17|35
1629357950000|2021-08-19 07:25:50|3004.02|2995.32|3003.61|2994.91|3004.03|2995.33|3003.61|2994.91|25
1629357960000|2021-08-19 07:26:00|3003.78|2995.08|3002.41|2993.71|3003.78|2995.08|3002.27|2993.57|31
1629357970000|2021-08-19 07:26:10|3002.48|2993.78|3002.64|2993.94|3002.94|2994.24|3002.44|2993.74|20
1629357980000|2021-08-19 07:26:20|3002.65|2993.95|3002.27|2993.57|3002.87|2994.17|3001.93|2993.23|22
1629357990000|2021-08-19 07:26:30|3002.2|2993.5|3002.6|2993.9|3003.27|2994.57|3001.5|2992.8|30
1629358000000|2021-08-19 07:26:40|3002.35|2993.65|3001.72|2993.02|3002.54|2993.84|3001.6|2992.9|19
1629358010000|2021-08-19 07:26:50|3002.39|2993.69|3001.9|2993.2|3002.41|2993.71|3000.74|2992.04|33
1629358020000|2021-08-19 07:27:00|3002.41|2993.71|3002.58|2993.88|3003.04|2994.34|3002.41|2993.71|34
1629358030000|2021-08-19 07:27:10|3002.57|2993.87|2999.74|2991.04|3002.59|2993.89|2999.69|2990.99|38
1629358040000|2021-08-19 07:27:20|2999.83|2991.13|2999.4|2990.7|2999.84|2991.14|2999|2990.3|38
1629358050000|2021-08-19 07:27:30|2999.38|2990.68|2998.75|2990.05|2999.56|2990.86|2998.7|2990|28
1629358060000|2021-08-19 07:27:40|2998.7|2990|2999.06|2990.36|2999.38|2990.68|2998.64|2989.94|34
1629358070000|2021-08-19 07:27:50|2999.11|2990.41|2998.95|2990.25|2999.16|2990.46|2998.86|2990.16|31
1629358080000|2021-08-19 07:28:00|2999.22|2990.52|2999.12|2990.42|2999.23|2990.53|2998.99|2990.29|30
1629358090000|2021-08-19 07:28:10|2999.03|2990.33|2999.18|2990.48|2999.28|2990.58|2998.91|2990.21|34
1629358100000|2021-08-19 07:28:20|2999.06|2990.36|2998.71|2990.01|2999.13|2990.43|2998.1|2989.4|27
1629358110000|2021-08-19 07:28:30|2998.13|2989.43|2998.65|2989.95|2998.79|2990.09|2998.12|2989.42|26
1629358120000|2021-08-19 07:28:40|2998.7|2990|2998.7|2990|2998.83|2990.13|2998.44|2989.74|31
1629358130000|2021-08-19 07:28:50|2998.64|2989.94|2999.17|2990.47|2999.23|2990.53|2998.58|2989.88|31
1629358140000|2021-08-19 07:29:00|2999.14|2990.44|2997.48|2988.78|2999.14|2990.44|2997.1|2988.4|35
1629358150000|2021-08-19 07:29:10|2997.47|2988.77|2997.58|2988.88|2997.58|2988.88|2997.4|2988.7|26
1629358160000|2021-08-19 07:29:20|2997.55|2988.85|2999.53|2990.83|2999.53|2990.83|2997.47|2988.77|30
1629358170000|2021-08-19 07:29:30|2999.58|2990.88|3000.43|2991.73|3000.65|2991.95|2999.02|2990.32|34
1629358180000|2021-08-19 07:29:40|3000.44|2991.74|2998.6|2989.9|3000.44|2991.74|2997.81|2989.11|34
1629358190000|2021-08-19 07:29:50|2998.57|2989.87|2996.78|2988.08|2998.57|2989.87|2996.63|2987.93|19
1629358200000|2021-08-19 07:30:00|2996.76|2988.06|2996.85|2988.15|2997.14|2988.44|2996.6|2987.9|10
1629358210000|2021-08-19 07:30:10|2996.89|2988.19|2996.92|2988.22|2996.92|2988.22|2996.6|2987.9|6
1629358220000|2021-08-19 07:30:20|2996.9|2988.2|2996.92|2988.22|2996.92|2988.22|2996.58|2987.88|10
1629358230000|2021-08-19 07:30:30|2996.89|2988.19|2995.55|2986.85|2996.9|2988.2|2995.55|2986.85|24
1629358240000|2021-08-19 07:30:40|2995.73|2987.03|2993.7|2985|2995.96|2987.26|2992.51|2983.81|36
1629358250000|2021-08-19 07:30:50|2993.24|2984.54|2990.6|2981.9|2993.5|2984.8|2990.41|2981.71|28
1629358260000|2021-08-19 07:31:00|2990.65|2981.95|2991.36|2982.66|2993.65|2984.95|2989.94|2981.24|40
1629358270000|2021-08-19 07:31:10|2991.35|2982.65|2991.36|2982.66|2991.76|2983.06|2990.55|2981.85|29
1629358280000|2021-08-19 07:31:20|2991.35|2982.65|2991.09|2982.39|2992|2983.3|2990.18|2981.48|37
1629358290000|2021-08-19 07:31:30|2991.37|2982.67|2991.42|2982.72|2992.36|2983.66|2990.98|2982.28|39
1629358300000|2021-08-19 07:31:40|2990.96|2982.26|2990.88|2982.18|2991.27|2982.57|2990.66|2981.96|34
1629358310000|2021-08-19 07:31:50|2990.86|2982.16|2992.4|2983.7|2992.52|2983.82|2990.1|2981.4|38
1629358320000|2021-08-19 07:32:00|2991.76|2983.06|2991.01|2982.31|2991.76|2983.06|2989.93|2981.23|40
1629358330000|2021-08-19 07:32:10|2990.49|2981.79|2989.86|2981.16|2990.52|2981.82|2989.19|2980.49|34
1629358340000|2021-08-19 07:32:20|2989.92|2981.22|2991.38|2982.68|2991.52|2982.82|2989.66|2980.96|37
1629358350000|2021-08-19 07:32:30|2990.82|2982.12|2990.12|2981.42|2990.84|2982.14|2990.07|2981.37|39
1629358360000|2021-08-19 07:32:40|2990.07|2981.37|2989.45|2980.75|2990.27|2981.57|2989.17|2980.47|37
1629358370000|2021-08-19 07:32:50|2989.48|2980.78|2987.84|2979.14|2989.78|2981.08|2987.84|2979.14|36
1629358380000|2021-08-19 07:33:00|2987.86|2979.16|2988.33|2979.63|2988.63|2979.93|2987.76|2979.06|40
1629358390000|2021-08-19 07:33:10|2988.5|2979.8|2989.17|2980.47|2989.17|2980.47|2988.27|2979.57|35
1629358400000|2021-08-19 07:33:20|2989.26|2980.56|2989.83|2981.13|2990.76|2982.06|2989.23|2980.53|38
1629358410000|2021-08-19 07:33:30|2989.67|2980.97|2990.38|2981.68|2990.51|2981.81|2989.24|2980.54|36
1629358420000|2021-08-19 07:33:40|2990.24|2981.54|2990.02|2981.32|2990.24|2981.54|2989.56|2980.86|25
1629358430000|2021-08-19 07:33:50|2990.08|2981.38|2990.2|2981.5|2990.57|2981.87|2990.08|2981.38|22
1629358440000|2021-08-19 07:34:00|2990.23|2981.53|2990.68|2981.98|2990.78|2982.08|2990.21|2981.51|29
1629358450000|2021-08-19 07:34:10|2990.64|2981.94|2991.38|2982.68|2991.59|2982.89|2990.41|2981.71|29
1629358460000|2021-08-19 07:34:20|2991.43|2982.73|2991.29|2982.59|2991.43|2982.73|2991.28|2982.58|21
1629358470000|2021-08-19 07:34:30|2991.36|2982.66|2990.56|2981.86|2991.37|2982.67|2990.56|2981.86|26
1629358480000|2021-08-19 07:34:40|2990.4|2981.7|2988.94|2980.24|2990.4|2981.7|2988.94|2980.24|35
1629358490000|2021-08-19 07:34:50|2988.85|2980.15|2986.72|2978.02|2988.85|2980.15|2985.94|2977.24|36
1629358500000|2021-08-19 07:35:00|2987.44|2978.74|2985.76|2977.06|2987.71|2979.01|2985.68|2976.98|38
1629358510000|2021-08-19 07:35:10|2985.88|2977.18|2986.5|2977.8|2986.98|2978.28|2985.88|2977.18|37
1629358520000|2021-08-19 07:35:20|2986.7|2978|2986.16|2977.46|2986.79|2978.09|2986.1|2977.4|33
1629358530000|2021-08-19 07:35:30|2986.02|2977.32|2985.38|2976.68|2986.63|2977.93|2985.11|2976.41|35
1629358540000|2021-08-19 07:35:40|2985.42|2976.72|2986.46|2977.76|2986.81|2978.11|2985.38|2976.68|39
1629358550000|2021-08-19 07:35:50|2986.47|2977.77|2987.08|2978.38|2988.08|2979.38|2986.34|2977.64|38
1629358560000|2021-08-19 07:36:00|2987.12|2978.42|2985.23|2976.53|2987.17|2978.47|2985.04|2976.34|35
1629358570000|2021-08-19 07:36:10|2985.42|2976.72|2987.39|2978.69|2987.67|2978.97|2985.42|2976.72|37
1629358580000|2021-08-19 07:36:20|2987.43|2978.73|2987.99|2979.29|2988.16|2979.46|2986.95|2978.25|37
1629358590000|2021-08-19 07:36:30|2987.98|2979.28|2987.91|2979.21|2988.63|2979.93|2987.77|2979.07|35
1629358600000|2021-08-19 07:36:40|2987.96|2979.26|2988.21|2979.51|2988.26|2979.56|2987.68|2978.98|37
1629358610000|2021-08-19 07:36:50|2988.2|2979.5|2986.77|2978.07|2988.2|2979.5|2986.7|2978|34
1629358620000|2021-08-19 07:37:00|2986.76|2978.06|2986.7|2978|2986.92|2978.22|2986.7|2978|32
1629358630000|2021-08-19 07:37:10|2986.44|2977.74|2984.29|2975.59|2986.44|2977.74|2984.29|2975.59|29
1629358640000|2021-08-19 07:37:20|2983.92|2975.22|2983.35|2974.65|2983.93|2975.23|2982.29|2973.59|39
1629358650000|2021-08-19 07:37:30|2983.46|2974.76|2983.59|2974.89|2983.76|2975.06|2983.08|2974.38|32
1629358660000|2021-08-19 07:37:40|2983.48|2974.78|2983.37|2974.67|2983.48|2974.78|2983.31|2974.61|31
1629358670000|2021-08-19 07:37:50|2983.33|2974.63|2984.29|2975.59|2985.34|2976.64|2983.33|2974.63|35
1629358680000|2021-08-19 07:38:00|2984.05|2975.35|2984.3|2975.6|2984.39|2975.69|2983.43|2974.73|34
1629358690000|2021-08-19 07:38:10|2984.27|2975.57|2985.36|2976.66|2985.43|2976.73|2984.22|2975.52|37
1629358700000|2021-08-19 07:38:20|2985.43|2976.73|2984.21|2975.51|2985.63|2976.93|2984.21|2975.51|35
1629358710000|2021-08-19 07:38:30|2984.2|2975.5|2984.15|2975.45|2984.25|2975.55|2984.09|2975.39|23
1629358720000|2021-08-19 07:38:40|2984.16|2975.46|2984.6|2975.9|2984.74|2976.04|2984.15|2975.45|36
1629358730000|2021-08-19 07:38:50|2984.59|2975.89|2984.43|2975.73|2985.32|2976.62|2984.37|2975.67|37
1629358740000|2021-08-19 07:39:00|2984.47|2975.77|2985.3|2976.6|2985.41|2976.71|2984.27|2975.57|38
1629358750000|2021-08-19 07:39:10|2985.28|2976.58|2984.44|2975.74|2985.3|2976.6|2984.33|2975.63|34
1629358760000|2021-08-19 07:39:20|2984.43|2975.73|2985.32|2976.62|2985.82|2977.12|2984.39|2975.69|36
1629358770000|2021-08-19 07:39:30|2985.34|2976.64|2985.58|2976.88|2985.89|2977.19|2985.18|2976.48|40
1629358780000|2021-08-19 07:39:40|2985.6|2976.9|2987.75|2979.05|2987.8|2979.1|2985.6|2976.9|40
1629358790000|2021-08-19 07:39:50|2987.78|2979.08|2987.77|2979.07|2987.9|2979.2|2987.6|2978.9|36
1629358800000|2021-08-19 07:40:00|2987.8|2979.1|2987.42|2978.72|2988|2979.3|2986.64|2977.94|32
1629358810000|2021-08-19 07:40:10|2987.7|2979|2988.09|2979.39|2988.5|2979.8|2987.7|2979|32
1629358820000|2021-08-19 07:40:20|2988.1|2979.4|2988.52|2979.82|2988.83|2980.13|2987.4|2978.7|35
1629358830000|2021-08-19 07:40:30|2988.49|2979.79|2989.95|2981.25|2990.12|2981.42|2988.44|2979.74|21
1629358840000|2021-08-19 07:40:40|2989.86|2981.16|2993.65|2984.95|2993.78|2985.08|2989.86|2981.16|36
1629358850000|2021-08-19 07:40:50|2993.63|2984.93|2994.16|2985.46|2994.18|2985.48|2993.42|2984.72|36
1629358860000|2021-08-19 07:41:00|2994.34|2985.64|2993.55|2984.85|2994.47|2985.77|2993.25|2984.55|35
1629358870000|2021-08-19 07:41:10|2993.54|2984.84|2995.35|2986.65|2995.35|2986.65|2993.24|2984.54|36
1629358880000|2021-08-19 07:41:20|2995.41|2986.71|2996.02|2987.32|2996.03|2987.33|2994.6|2985.9|38
1629358890000|2021-08-19 07:41:30|2996.07|2987.37|2996.25|2987.55|2996.64|2987.94|2996.07|2987.37|33
1629358900000|2021-08-19 07:41:40|2996.24|2987.54|2997.07|2988.37|2997.18|2988.48|2996.24|2987.54|31
1629358910000|2021-08-19 07:41:50|2997.27|2988.57|2997.39|2988.69|2997.63|2988.93|2997.25|2988.55|18
1629358920000|2021-08-19 07:42:00|2997.46|2988.76|2995.23|2986.53|2997.46|2988.76|2995.23|2986.53|30
1629358930000|2021-08-19 07:42:10|2995.26|2986.56|2995.14|2986.44|2995.7|2987|2995.04|2986.34|31
1629358940000|2021-08-19 07:42:20|2995.21|2986.51|2996.66|2987.96|2996.76|2988.06|2995.21|2986.51|37
1629358950000|2021-08-19 07:42:30|2996.72|2988.02|2998.27|2989.57|2998.39|2989.69|2996.69|2987.99|39
1629358960000|2021-08-19 07:42:40|2998.29|2989.59|2994.84|2986.14|2998.48|2989.78|2994.82|2986.12|36
1629358970000|2021-08-19 07:42:50|2994.8|2986.1|2993.65|2984.95|2994.8|2986.1|2993.36|2984.66|36
1629358980000|2021-08-19 07:43:00|2993.61|2984.91|2992.74|2984.04|2993.71|2985.01|2992.28|2983.58|37
1629358990000|2021-08-19 07:43:10|2992.7|2984|2994.96|2986.26|2995.04|2986.34|2991.9|2983.2|39
1629359000000|2021-08-19 07:43:20|2994.92|2986.22|2995.66|2986.96|2995.87|2987.17|2994.92|2986.22|30
1629359010000|2021-08-19 07:43:30|2995.6|2986.9|2993.8|2985.1|2995.6|2986.9|2993.8|2985.1|36
1629359020000|2021-08-19 07:43:40|2994.05|2985.35|2995.35|2986.65|2995.35|2986.65|2993.37|2984.67|36
1629359030000|2021-08-19 07:43:50|2995.49|2986.79|2996.17|2987.47|2996.61|2987.91|2995.38|2986.68|27
1629359040000|2021-08-19 07:44:00|2996.04|2987.34|2996.49|2987.79|2996.56|2987.86|2995.8|2987.1|32
1629359050000|2021-08-19 07:44:10|2996.39|2987.69|2997.56|2988.86|2997.56|2988.86|2996.22|2987.52|24
1629359060000|2021-08-19 07:44:20|2997.59|2988.89|2997.35|2988.65|2998.57|2989.87|2996.69|2987.99|37
1629359070000|2021-08-19 07:44:30|2997.4|2988.7|2994.64|2985.94|2997.61|2988.91|2994.35|2985.65|39
1629359080000|2021-08-19 07:44:40|2994.67|2985.97|2992.89|2984.19|2995.05|2986.35|2992.71|2984.01|39
1629359090000|2021-08-19 07:44:50|2992.85|2984.15|2991.37|2982.67|2992.85|2984.15|2990.62|2981.92|32
1629359100000|2021-08-19 07:45:00|2991.3|2982.6|2991.62|2982.92|2991.62|2982.92|2991.29|2982.59|26
1629359110000|2021-08-19 07:45:10|2991.61|2982.91|2992.07|2983.37|2992.25|2983.55|2991.52|2982.82|34
1629359120000|2021-08-19 07:45:20|2992.06|2983.36|2992.23|2983.53|2992.45|2983.75|2991.78|2983.08|29
1629359130000|2021-08-19 07:45:30|2992.2|2983.5|2992.53|2983.83|2992.53|2983.83|2992.2|2983.5|20
1629359140000|2021-08-19 07:45:40|2992.52|2983.82|2993.6|2984.9|2993.93|2985.23|2992.52|2983.82|25
1629359150000|2021-08-19 07:45:50|2993.77|2985.07|2994.54|2985.84|2994.68|2985.98|2993.75|2985.05|34
1629359160000|2021-08-19 07:46:00|2994.45|2985.75|2994.35|2985.65|2995.2|2986.5|2993.99|2985.29|38
1629359170000|2021-08-19 07:46:10|2994.17|2985.47|2993.03|2984.33|2994.17|2985.47|2992.97|2984.27|29
1629359180000|2021-08-19 07:46:20|2993.14|2984.44|2992.58|2983.88|2993.33|2984.63|2992.44|2983.74|34
1629359190000|2021-08-19 07:46:30|2992.69|2983.99|2991.69|2982.99|2992.73|2984.03|2991.46|2982.76|32
1629359200000|2021-08-19 07:46:40|2991.68|2982.98|2990.54|2981.84|2991.68|2982.98|2990.49|2981.79|31
1629359210000|2021-08-19 07:46:50|2990.74|2982.04|2988.37|2979.67|2990.85|2982.15|2988.26|2979.56|33
1629359220000|2021-08-19 07:47:00|2988.38|2979.68|2987.51|2978.81|2989.54|2980.84|2987.51|2978.81|38
1629359230000|2021-08-19 07:47:10|2987.59|2978.89|2985.6|2976.9|2987.59|2978.89|2985.11|2976.41|36
1629359240000|2021-08-19 07:47:20|2985.58|2976.88|2984.81|2976.11|2985.75|2977.05|2984.72|2976.02|31
1629359250000|2021-08-19 07:47:30|2984.96|2976.26|2985.8|2977.1|2986.15|2977.45|2984.89|2976.19|28
1629359260000|2021-08-19 07:47:40|2985.78|2977.08|2984.62|2975.92|2985.78|2977.08|2984.62|2975.92|29
1629359270000|2021-08-19 07:47:50|2984.64|2975.94|2984.92|2976.22|2985.35|2976.65|2984.6|2975.9|32
1629359280000|2021-08-19 07:48:00|2984.95|2976.25|2985.33|2976.63|2985.47|2976.77|2984.95|2976.25|33
1629359290000|2021-08-19 07:48:10|2985.65|2976.95|2984.34|2975.64|2985.87|2977.17|2984.15|2975.45|34
1629359300000|2021-08-19 07:48:20|2984.32|2975.62|2983.97|2975.27|2984.63|2975.93|2983.43|2974.73|34
1629359310000|2021-08-19 07:48:30|2984.07|2975.37|2983.7|2975|2984.15|2975.45|2983.43|2974.73|36
1629359320000|2021-08-19 07:48:40|2983.67|2974.97|2983.18|2974.48|2983.67|2974.97|2982.8|2974.1|36
1629359330000|2021-08-19 07:48:50|2983.16|2974.46|2983.14|2974.44|2983.45|2974.75|2982.75|2974.05|30
1629359340000|2021-08-19 07:49:00|2982.83|2974.13|2982.96|2974.26|2983.21|2974.51|2982.76|2974.06|26
1629359350000|2021-08-19 07:49:10|2982.86|2974.16|2985.72|2977.02|2985.72|2977.02|2982.86|2974.16|35
1629359360000|2021-08-19 07:49:20|2985.66|2976.96|2985.59|2976.89|2986.58|2977.88|2985.35|2976.65|39
1629359370000|2021-08-19 07:49:30|2985.75|2977.05|2985.74|2977.04|2985.91|2977.21|2985.4|2976.7|32
1629359380000|2021-08-19 07:49:40|2985.75|2977.05|2986.48|2977.78|2986.6|2977.9|2985.42|2976.72|37
1629359390000|2021-08-19 07:49:50|2986.35|2977.65|2983.3|2974.6|2986.35|2977.65|2983.19|2974.49|39
1629359400000|2021-08-19 07:50:00|2983.25|2974.55|2983.83|2975.13|2984.13|2975.43|2982.66|2973.96|38
1629359410000|2021-08-19 07:50:10|2983.87|2975.17|2983.32|2974.62|2983.92|2975.22|2982.71|2974.01|32
1629359420000|2021-08-19 07:50:20|2983.39|2974.69|2982.62|2973.92|2983.39|2974.69|2982.11|2973.41|31
1629359430000|2021-08-19 07:50:30|2982.64|2973.94|2982.65|2973.95|2982.88|2974.18|2982.44|2973.74|27
1629359440000|2021-08-19 07:50:40|2982.64|2973.94|2982.59|2973.89|2982.64|2973.94|2982.59|2973.89|3
1629359450000|2021-08-19 07:50:50|2982.62|2973.92|2983.32|2974.62|2983.66|2974.96|2982.62|2973.92|27
1629359460000|2021-08-19 07:51:00|2983.28|2974.58|2982.59|2973.89|2983.28|2974.58|2982.42|2973.72|34
1629359470000|2021-08-19 07:51:10|2982.58|2973.88|2981.38|2972.68|2982.58|2973.88|2981.08|2972.38|23
1629359480000|2021-08-19 07:51:20|2981.41|2972.71|2983.39|2974.69|2983.39|2974.69|2981.41|2972.71|36
1629359490000|2021-08-19 07:51:30|2983.41|2974.71|2984.98|2976.28|2985.68|2976.98|2983.41|2974.71|34
1629359500000|2021-08-19 07:51:40|2985.01|2976.31|2983.85|2975.15|2985.42|2976.72|2983.85|2975.15|40
1629359510000|2021-08-19 07:51:50|2983.84|2975.14|2983.92|2975.22|2984.12|2975.42|2983.53|2974.83|35
1629359520000|2021-08-19 07:52:00|2983.85|2975.15|2983.32|2974.62|2984.08|2975.38|2983.24|2974.54|38
1629359530000|2021-08-19 07:52:10|2983.16|2974.46|2982.53|2973.83|2983.31|2974.61|2981.77|2973.07|32
1629359540000|2021-08-19 07:52:20|2982.42|2973.72|2983.46|2974.76|2983.68|2974.98|2982.39|2973.69|37
1629359550000|2021-08-19 07:52:30|2983.45|2974.75|2983.43|2974.73|2983.88|2975.18|2983.2|2974.5|33
1629359560000|2021-08-19 07:52:40|2983.45|2974.75|2981.6|2972.9|2985.01|2976.31|2981.32|2972.62|39
1629359570000|2021-08-19 07:52:50|2981.74|2973.04|2983.86|2975.16|2984.71|2976.01|2981.74|2973.04|38
1629359580000|2021-08-19 07:53:00|2983.84|2975.14|2981.75|2973.05|2984.7|2976|2981.75|2973.05|35
1629359590000|2021-08-19 07:53:10|2981.59|2972.89|2980.72|2972.02|2981.59|2972.89|2980.53|2971.83|33
1629359600000|2021-08-19 07:53:20|2980.78|2972.08|2980.69|2971.99|2980.8|2972.1|2980.28|2971.58|36
1629359610000|2021-08-19 07:53:30|2980.62|2971.92|2980.74|2972.04|2980.92|2972.22|2980.59|2971.89|28
1629359620000|2021-08-19 07:53:40|2980.75|2972.05|2980.91|2972.21|2981.54|2972.84|2980.75|2972.05|38
1629359630000|2021-08-19 07:53:50|2981.05|2972.35|2980.84|2972.14|2981.38|2972.68|2980.84|2972.14|33
1629359640000|2021-08-19 07:54:00|2980.92|2972.22|2981.78|2973.08|2981.8|2973.1|2980.82|2972.12|34
1629359650000|2021-08-19 07:54:10|2981.9|2973.2|2981.35|2972.65|2982.18|2973.48|2981.1|2972.4|34
1629359660000|2021-08-19 07:54:20|2981.34|2972.64|2982.4|2973.7|2982.69|2973.99|2981.34|2972.64|34
1629359670000|2021-08-19 07:54:30|2982.38|2973.68|2982.18|2973.48|2982.48|2973.78|2982.14|2973.44|15
1629359680000|2021-08-19 07:54:40|2982.15|2973.45|2981.5|2972.8|2982.15|2973.45|2981.5|2972.8|23
1629359690000|2021-08-19 07:54:50|2981.52|2972.82|2982.27|2973.57|2982.27|2973.57|2981.24|2972.54|25
1629359700000|2021-08-19 07:55:00|2982.49|2973.79|2984.53|2975.83|2984.54|2975.84|2982.49|2973.79|38
1629359710000|2021-08-19 07:55:10|2984.45|2975.75|2984.91|2976.21|2984.99|2976.29|2984.26|2975.56|29
1629359720000|2021-08-19 07:55:20|2984.96|2976.26|2984.84|2976.14|2985.41|2976.71|2984.74|2976.04|35
1629359730000|2021-08-19 07:55:30|2984.87|2976.17|2981.34|2972.64|2984.87|2976.17|2981.1|2972.4|29
1629359740000|2021-08-19 07:55:40|2981.33|2972.63|2980.65|2971.95|2982.89|2974.19|2980.65|2971.95|24
1629359750000|2021-08-19 07:55:50|2980.59|2971.89|2978.49|2969.79|2980.59|2971.89|2978.05|2969.35|36
1629359760000|2021-08-19 07:56:00|2978.52|2969.82|2983.75|2975.05|2983.91|2975.21|2978.52|2969.82|38
1629359770000|2021-08-19 07:56:10|2983.72|2975.02|2983.68|2974.98|2984.91|2976.21|2983.68|2974.98|37
1629359780000|2021-08-19 07:56:20|2983.74|2975.04|2983.96|2975.26|2984.28|2975.58|2983.45|2974.75|33
1629359790000|2021-08-19 07:56:30|2983.93|2975.23|2986.89|2978.19|2986.98|2978.28|2983.93|2975.23|37
1629359800000|2021-08-19 07:56:40|2986.93|2978.23|2986.92|2978.22|2988.08|2979.38|2986.79|2978.09|37
1629359810000|2021-08-19 07:56:50|2986.95|2978.25|2986.92|2978.22|2986.95|2978.25|2985.01|2976.31|40
1629359820000|2021-08-19 07:57:00|2986.93|2978.23|2988.1|2979.4|2989.05|2980.35|2986.81|2978.11|35
1629359830000|2021-08-19 07:57:10|2988.13|2979.43|2988.88|2980.18|2989.06|2980.36|2988.13|2979.43|25
1629359840000|2021-08-19 07:57:20|2988.92|2980.22|2989.23|2980.53|2989.48|2980.78|2988.08|2979.38|35
1629359850000|2021-08-19 07:57:30|2989.26|2980.56|2986.23|2977.53|2989.78|2981.08|2985.72|2977.02|35
1629359860000|2021-08-19 07:57:40|2986.21|2977.51|2987.78|2979.08|2987.86|2979.16|2986.16|2977.46|37
1629359870000|2021-08-19 07:57:50|2987.79|2979.09|2989.36|2980.66|2990.09|2981.39|2987.79|2979.09|36
1629359880000|2021-08-19 07:58:00|2989.2|2980.5|2989.89|2981.19|2990.16|2981.46|2989.2|2980.5|38
1629359890000|2021-08-19 07:58:10|2989.91|2981.21|2990.38|2981.68|2990.38|2981.68|2989.64|2980.94|35
1629359900000|2021-08-19 07:58:20|2990.34|2981.64|2991.72|2983.02|2992.15|2983.45|2990.34|2981.64|39
1629359910000|2021-08-19 07:58:30|2991.75|2983.05|2993.67|2984.97|2993.85|2985.15|2991.75|2983.05|38
1629359920000|2021-08-19 07:58:40|2993.48|2984.78|2994.14|2985.44|2994.61|2985.91|2993.48|2984.78|37
1629359930000|2021-08-19 07:58:50|2994.13|2985.43|2995.61|2986.91|2996.23|2987.53|2993.95|2985.25|35
1629359940000|2021-08-19 07:59:00|2995.68|2986.98|2993.76|2985.06|2995.72|2987.02|2993.75|2985.05|33
1629359950000|2021-08-19 07:59:10|2994.07|2985.37|2997.35|2988.65|2997.36|2988.66|2994|2985.3|34
1629359960000|2021-08-19 07:59:20|2997.36|2988.66|2996.97|2988.27|2997.48|2988.78|2996.55|2987.85|33
1629359970000|2021-08-19 07:59:30|2996.88|2988.18|2996.02|2987.32|2997.49|2988.79|2995.82|2987.12|37
1629359980000|2021-08-19 07:59:40|2996|2987.3|2996.97|2988.27|2996.97|2988.27|2995.57|2986.87|38
1629359990000|2021-08-19 07:59:50|2996.92|2988.22|2999.26|2990.56|2999.26|2990.56|2996.72|2988.02|39
1629360000000|2021-08-19 08:00:00|2999.66|2990.96|3000.29|2991.59|3000.44|2991.74|2999.66|2990.96|35
1629360010000|2021-08-19 08:00:10|3000.35|2991.65|3001.08|2992.38|3001.08|2992.38|2999.68|2990.98|37
1629360020000|2021-08-19 08:00:20|3001.11|2992.41|3001.74|2993.04|3002.42|2993.72|3001.11|2992.41|38
1629360030000|2021-08-19 08:00:30|3001.66|2992.96|3003.42|2994.72|3003.42|2994.72|3001.65|2992.95|33
1629360040000|2021-08-19 08:00:40|3003.41|2994.71|3002.31|2993.61|3003.41|2994.71|3001.5|2992.8|39
1629360050000|2021-08-19 08:00:50|3002.54|2993.84|3003.98|2995.28|3003.98|2995.28|3002.54|2993.84|30
1629360060000|2021-08-19 08:01:00|3003.96|2995.26|3003.46|2994.76|3004.23|2995.53|3003.46|2994.76|34
1629360070000|2021-08-19 08:01:10|3003.47|2994.77|3004.35|2995.65|3004.72|2996.02|3003.47|2994.77|37
1629360080000|2021-08-19 08:01:20|3004.73|2996.03|3006.25|2997.55|3006.32|2997.62|3004.35|2995.65|26
1629360090000|2021-08-19 08:01:30|3006.26|2997.56|3006.85|2998.15|3009.03|3000.33|3006.2|2997.5|33
1629360100000|2021-08-19 08:01:40|3007.05|2998.35|3013.75|3005.05|3013.9|3005.2|3007.05|2998.35|40
1629360110000|2021-08-19 08:01:50|3013.47|3004.77|3014.21|3005.51|3015.42|3006.72|3013.34|3004.64|39
1629360120000|2021-08-19 08:02:00|3014.34|3005.64|3016.27|3007.57|3017|3008.3|3014.34|3005.64|40
1629360130000|2021-08-19 08:02:10|3016.34|3007.64|3019.19|3010.49|3019.19|3010.49|3014.35|3005.65|39
1629360140000|2021-08-19 08:02:20|3019.42|3010.72|3018.26|3009.56|3019.55|3010.85|3016.21|3007.51|38
1629360150000|2021-08-19 08:02:30|3018.54|3009.84|3018.82|3010.12|3019.73|3011.03|3016.93|3008.23|39
1629360160000|2021-08-19 08:02:40|3018.88|3010.18|3019.78|3011.08|3020.66|3011.96|3018.88|3010.18|39
1629360170000|2021-08-19 08:02:50|3019.77|3011.07|3024.83|3016.13|3024.83|3016.13|3019.76|3011.06|40
1629360180000|2021-08-19 08:03:00|3025.48|3016.78|3024.8|3016.1|3026.09|3017.39|3022.93|3014.23|40
1629360190000|2021-08-19 08:03:10|3024.66|3015.96|3020.86|3012.16|3025.01|3016.31|3020.67|3011.97|39
1629360200000|2021-08-19 08:03:20|3020.76|3012.06|3023.56|3014.86|3023.56|3014.86|3020.32|3011.62|40
1629360210000|2021-08-19 08:03:30|3023.47|3014.77|3021.6|3012.9|3024.58|3015.88|3021.6|3012.9|39
1629360220000|2021-08-19 08:03:40|3021.66|3012.96|3019.62|3010.92|3021.66|3012.96|3018.62|3009.92|39
1629360230000|2021-08-19 08:03:50|3019.44|3010.74|3018.99|3010.29|3019.9|3011.2|3018.34|3009.64|40
1629360240000|2021-08-19 08:04:00|3018.94|3010.24|3016.81|3008.11|3019.52|3010.82|3016.77|3008.07|36
1629360250000|2021-08-19 08:04:10|3016.79|3008.09|3018.39|3009.69|3018.8|3010.1|3015.82|3007.12|37
1629360260000|2021-08-19 08:04:20|3018.18|3009.48|3016.62|3007.92|3018.18|3009.48|3015.01|3006.31|38
1629360270000|2021-08-19 08:04:30|3015.85|3007.15|3016.25|3007.55|3016.63|3007.93|3015.34|3006.64|39
1629360280000|2021-08-19 08:04:40|3016.31|3007.61|3016.43|3007.73|3018.36|3009.66|3016.17|3007.47|38
1629360290000|2021-08-19 08:04:50|3016.51|3007.81|3020.31|3011.61|3020.37|3011.67|3016.43|3007.73|36
1629360300000|2021-08-19 08:05:00|3020.28|3011.58|3019.14|3010.44|3020.28|3011.58|3018.33|3009.63|38
1629360310000|2021-08-19 08:05:10|3019.06|3010.36|3016.34|3007.64|3019.2|3010.5|3016.29|3007.59|37
1629360320000|2021-08-19 08:05:20|3016.42|3007.72|3014.9|3006.2|3016.54|3007.84|3014.87|3006.17|36
1629360330000|2021-08-19 08:05:30|3015.07|3006.37|3015.2|3006.5|3015.9|3007.2|3013.92|3005.22|40
1629360340000|2021-08-19 08:05:40|3015.19|3006.49|3018.32|3009.62|3018.38|3009.68|3015.16|3006.46|39
1629360350000|2021-08-19 08:05:50|3018.5|3009.8|3020.43|3011.73|3020.43|3011.73|3018.17|3009.47|38
1629360360000|2021-08-19 08:06:00|3020.28|3011.58|3022.87|3014.17|3022.97|3014.27|3020.28|3011.58|36
1629360370000|2021-08-19 08:06:10|3022.84|3014.14|3023.35|3014.65|3023.66|3014.96|3022.68|3013.98|33
1629360380000|2021-08-19 08:06:20|3023.21|3014.51|3022.74|3014.04|3023.36|3014.66|3021.61|3012.91|31
1629360390000|2021-08-19 08:06:30|3022.65|3013.95|3021.76|3013.06|3022.82|3014.12|3021.23|3012.53|31
1629360400000|2021-08-19 08:06:40|3021.79|3013.09|3023.78|3015.08|3023.83|3015.13|3021.15|3012.45|36
1629360410000|2021-08-19 08:06:50|3023.82|3015.12|3023.29|3014.59|3025.13|3016.43|3023.25|3014.55|35
1629360420000|2021-08-19 08:07:00|3023.33|3014.63|3022.97|3014.27|3023.84|3015.14|3022.8|3014.1|39
1629360430000|2021-08-19 08:07:10|3022.82|3014.12|3024.01|3015.31|3024.01|3015.31|3021.64|3012.94|38
1629360440000|2021-08-19 08:07:20|3023.99|3015.29|3021.17|3012.47|3023.99|3015.29|3020.68|3011.98|35
1629360450000|2021-08-19 08:07:30|3019.68|3010.98|3020.7|3012|3020.95|3012.25|3019.04|3010.34|29
1629360460000|2021-08-19 08:07:40|3020.74|3012.04|3020.97|3012.27|3021.11|3012.41|3020.2|3011.5|23
1629360470000|2021-08-19 08:07:50|3021.04|3012.34|3018.81|3010.11|3021.04|3012.34|3018.46|3009.76|34
1629360480000|2021-08-19 08:08:00|3018.56|3009.86|3018.85|3010.15|3019.36|3010.66|3018.44|3009.74|38
1629360490000|2021-08-19 08:08:10|3018.88|3010.18|3019.25|3010.55|3019.36|3010.66|3018.61|3009.91|31
1629360500000|2021-08-19 08:08:20|3019.42|3010.72|3018.01|3009.31|3019.43|3010.73|3017.83|3009.13|34
1629360510000|2021-08-19 08:08:30|3017.88|3009.18|3016.85|3008.15|3017.9|3009.2|3016.79|3008.09|33
1629360520000|2021-08-19 08:08:40|3016.84|3008.14|3016.51|3007.81|3017.04|3008.34|3016.4|3007.7|37
1629360530000|2021-08-19 08:08:50|3016.38|3007.68|3016.92|3008.22|3016.92|3008.22|3016.06|3007.36|36
1629360540000|2021-08-19 08:09:00|3017.02|3008.32|3015.04|3006.34|3017.07|3008.37|3014.94|3006.24|31
1629360550000|2021-08-19 08:09:10|3014.8|3006.1|3014.57|3005.87|3014.95|3006.25|3014.57|3005.87|27
1629360560000|2021-08-19 08:09:20|3014.48|3005.78|3014.81|3006.11|3014.99|3006.29|3014.17|3005.47|35
1629360570000|2021-08-19 08:09:30|3014.8|3006.1|3015.41|3006.71|3015.98|3007.28|3014.46|3005.76|32
1629360580000|2021-08-19 08:09:40|3015.71|3007.01|3013.2|3004.5|3015.71|3007.01|3013.2|3004.5|36
1629360590000|2021-08-19 08:09:50|3013.75|3005.05|3012.36|3003.66|3014.08|3005.38|3012.35|3003.65|36
1629360600000|2021-08-19 08:10:00|3012.43|3003.73|3011.96|3003.26|3013.34|3004.64|3011.96|3003.26|36
1629360610000|2021-08-19 08:10:10|3011.95|3003.25|3010.97|3002.27|3011.97|3003.27|3010.97|3002.27|28
1629360620000|2021-08-19 08:10:20|3011.41|3002.71|3010.87|3002.17|3011.85|3003.15|3010.87|3002.17|37
1629360630000|2021-08-19 08:10:30|3010.89|3002.19|3012.67|3003.97|3012.67|3003.97|3010.83|3002.13|26
1629360640000|2021-08-19 08:10:40|3013.1|3004.4|3011.92|3003.22|3013.61|3004.91|3011.92|3003.22|33
1629360650000|2021-08-19 08:10:50|3011.8|3003.1|3011.05|3002.35|3012.18|3003.48|3010.96|3002.26|21
1629360660000|2021-08-19 08:11:00|3010.75|3002.05|3011.35|3002.65|3011.35|3002.65|3010.56|3001.86|26
1629360670000|2021-08-19 08:11:10|3011.3|3002.6|3010.93|3002.23|3011.3|3002.6|3010.93|3002.23|25
1629360680000|2021-08-19 08:11:20|3010.94|3002.24|3010.48|3001.78|3011.01|3002.31|3010.43|3001.73|33
1629360690000|2021-08-19 08:11:30|3010.46|3001.76|3009.81|3001.11|3010.56|3001.86|3009.63|3000.93|37
1629360700000|2021-08-19 08:11:40|3009.84|3001.14|3009.76|3001.06|3010.33|3001.63|3009.62|3000.92|31
1629360710000|2021-08-19 08:11:50|3009.72|3001.02|3009.69|3000.99|3009.92|3001.22|3009.49|3000.79|33
1629360720000|2021-08-19 08:12:00|3009.65|3000.95|3009.21|3000.51|3009.76|3001.06|3009.08|3000.38|28
1629360730000|2021-08-19 08:12:10|3009.33|3000.63|3008.54|2999.84|3009.33|3000.63|3008.42|2999.72|34
1629360740000|2021-08-19 08:12:20|3008.5|2999.8|3006.77|2998.07|3008.62|2999.92|3006.34|2997.64|35
1629360750000|2021-08-19 08:12:30|3006.6|2997.9|3005.5|2996.8|3006.6|2997.9|3005.5|2996.8|36
1629360760000|2021-08-19 08:12:40|3005.38|2996.68|3005.51|2996.81|3006.36|2997.66|3005.27|2996.57|34
1629360770000|2021-08-19 08:12:50|3005.56|2996.86|3004.93|2996.23|3005.56|2996.86|3004.93|2996.23|31
1629360780000|2021-08-19 08:13:00|3004.92|2996.22|3004.84|2996.14|3005.55|2996.85|3004.39|2995.69|31
1629360790000|2021-08-19 08:13:10|3004.76|2996.06|3004.55|2995.85|3004.85|2996.15|3004.42|2995.72|16
1629360800000|2021-08-19 08:13:20|3004.39|2995.69|3000.81|2992.11|3004.45|2995.75|3000.72|2992.02|32
1629360810000|2021-08-19 08:13:30|3000.99|2992.29|2997.87|2989.17|3000.99|2992.29|2997.29|2988.59|38
1629360820000|2021-08-19 08:13:40|2997.71|2989.01|2996.21|2987.51|2997.81|2989.11|2996.21|2987.51|39
1629360830000|2021-08-19 08:13:50|2996.5|2987.8|2992.98|2984.28|2996.5|2987.8|2992.91|2984.21|40
1629360840000|2021-08-19 08:14:00|2993|2984.3|2998.98|2990.28|2998.98|2990.28|2992.76|2984.06|39
1629360850000|2021-08-19 08:14:10|2998.99|2990.29|2998.13|2989.43|3000.94|2992.24|2997.41|2988.71|40
1629360860000|2021-08-19 08:14:20|2998.09|2989.39|2996.16|2987.46|2998.38|2989.68|2995.73|2987.03|38
1629360870000|2021-08-19 08:14:30|2996.19|2987.49|2996.22|2987.52|2997.58|2988.88|2995.6|2986.9|40
1629360880000|2021-08-19 08:14:40|2996.24|2987.54|2995.09|2986.39|2998|2989.3|2994.8|2986.1|37
1629360890000|2021-08-19 08:14:50|2994.5|2985.8|2994.72|2986.02|2995.42|2986.72|2993.98|2985.28|37
1629360900000|2021-08-19 08:15:00|2994.87|2986.17|2995.01|2986.31|2995.52|2986.82|2994.53|2985.83|40
1629360910000|2021-08-19 08:15:10|2995.08|2986.38|2998.6|2989.9|2998.79|2990.09|2995.08|2986.38|36
1629360920000|2021-08-19 08:15:20|2998.21|2989.51|2994.34|2985.64|2998.21|2989.51|2994.32|2985.62|39
1629360930000|2021-08-19 08:15:30|2994.33|2985.63|2992.24|2983.54|2994.52|2985.82|2991.58|2982.88|28
1629360940000|2021-08-19 08:15:40|2992.22|2983.52|2990.09|2981.39|2992.22|2983.52|2989.78|2981.08|40
1629360950000|2021-08-19 08:15:50|2990.02|2981.32|2988.58|2979.88|2990.11|2981.41|2988.39|2979.69|40
1629360960000|2021-08-19 08:16:00|2988.51|2979.81|2987.9|2979.2|2990.25|2981.55|2987.9|2979.2|39
1629360970000|2021-08-19 08:16:10|2988.02|2979.32|2988.25|2979.55|2989.2|2980.5|2987.92|2979.22|40
1629360980000|2021-08-19 08:16:20|2988.34|2979.64|2988.02|2979.32|2988.93|2980.23|2987.44|2978.74|38
1629360990000|2021-08-19 08:16:30|2988.01|2979.31|2986.01|2977.31|2988.45|2979.75|2985.56|2976.86|35
1629361000000|2021-08-19 08:16:40|2985.97|2977.27|2986.71|2978.01|2987.82|2979.12|2985.97|2977.27|39
1629361010000|2021-08-19 08:16:50|2986.7|2978|2985.56|2976.86|2986.96|2978.26|2985.37|2976.67|30
1629361020000|2021-08-19 08:17:00|2985.52|2976.82|2988.14|2979.44|2988.78|2980.08|2985.52|2976.82|37
1629361030000|2021-08-19 08:17:10|2988.13|2979.43|2989.16|2980.46|2989.16|2980.46|2987.93|2979.23|35
1629361040000|2021-08-19 08:17:20|2989.15|2980.45|2988.71|2980.01|2989.59|2980.89|2988.54|2979.84|32
1629361050000|2021-08-19 08:17:30|2988.73|2980.03|2988.88|2980.18|2988.88|2980.18|2988.73|2980.03|29
1629361060000|2021-08-19 08:17:40|2988.83|2980.13|2990.29|2981.59|2990.29|2981.59|2987.88|2979.18|38
1629361070000|2021-08-19 08:17:50|2990.37|2981.67|2993.03|2984.33|2993.17|2984.47|2990.37|2981.67|34
1629361080000|2021-08-19 08:18:00|2992.58|2983.88|2994.22|2985.52|2994.35|2985.65|2992.58|2983.88|39
1629361090000|2021-08-19 08:18:10|2994.27|2985.57|2993.08|2984.38|2994.33|2985.63|2993.08|2984.38|37
1629361100000|2021-08-19 08:18:20|2993.1|2984.4|2989.08|2980.38|2993.18|2984.48|2989.08|2980.38|31
1629361110000|2021-08-19 08:18:30|2988.85|2980.15|2987.51|2978.81|2989.01|2980.31|2987.47|2978.77|38
1629361120000|2021-08-19 08:18:40|2987.57|2978.87|2989.25|2980.55|2990.36|2981.66|2987.57|2978.87|34
1629361130000|2021-08-19 08:18:50|2989.26|2980.56|2990.87|2982.17|2991.68|2982.98|2989.25|2980.55|33
1629361140000|2021-08-19 08:19:00|2990.84|2982.14|2987.62|2978.92|2990.97|2982.27|2987.61|2978.91|36
1629361150000|2021-08-19 08:19:10|2987.57|2978.87|2986.3|2977.6|2987.6|2978.9|2985.48|2976.78|37
1629361160000|2021-08-19 08:19:20|2986.34|2977.64|2985.48|2976.78|2987.12|2978.42|2985.47|2976.77|38
1629361170000|2021-08-19 08:19:30|2985.58|2976.88|2987.74|2979.04|2987.74|2979.04|2985.49|2976.79|35
1629361180000|2021-08-19 08:19:40|2987.89|2979.19|2986.77|2978.07|2987.89|2979.19|2986.72|2978.02|37
1629361190000|2021-08-19 08:19:50|2986.86|2978.16|2987.01|2978.31|2988.89|2980.19|2986.86|2978.16|38
1629361200000|2021-08-19 08:20:00|2987.07|2978.37|2986.98|2978.28|2987.09|2978.39|2985.94|2977.24|36
1629361210000|2021-08-19 08:20:10|2986.94|2978.24|2989.56|2980.86|2989.56|2980.86|2986.94|2978.24|39
1629361220000|2021-08-19 08:20:20|2989.4|2980.7|2990.25|2981.55|2990.34|2981.64|2989.39|2980.69|38
1629361230000|2021-08-19 08:20:30|2990.32|2981.62|2991.26|2982.56|2991.26|2982.56|2990.19|2981.49|30
1629361240000|2021-08-19 08:20:40|2991.14|2982.44|2991.17|2982.47|2991.43|2982.73|2991.14|2982.44|31
1629361250000|2021-08-19 08:20:50|2991.3|2982.6|2991.35|2982.65|2991.44|2982.74|2991.26|2982.56|25
1629361260000|2021-08-19 08:21:00|2991.36|2982.66|2991.66|2982.96|2991.7|2983|2991.27|2982.57|11
1629361270000|2021-08-19 08:21:10|2991.68|2982.98|2992.47|2983.77|2992.54|2983.84|2991.68|2982.98|33
1629361280000|2021-08-19 08:21:20|2992.38|2983.68|2992.97|2984.27|2993.32|2984.62|2992.32|2983.62|34
1629361290000|2021-08-19 08:21:30|2993.04|2984.34|2995.21|2986.51|2995.21|2986.51|2993|2984.3|33
1629361300000|2021-08-19 08:21:40|2995.17|2986.47|2997.09|2988.39|2997.17|2988.47|2994.82|2986.12|34
1629361310000|2021-08-19 08:21:50|2997.16|2988.46|2999.49|2990.79|2999.77|2991.07|2997.16|2988.46|37
1629361320000|2021-08-19 08:22:00|2999.6|2990.9|2999.76|2991.06|3000.1|2991.4|2999.37|2990.67|37
1629361330000|2021-08-19 08:22:10|2999.63|2990.93|2999.39|2990.69|2999.63|2990.93|2996.77|2988.07|39
1629361340000|2021-08-19 08:22:20|2999.42|2990.72|3000.38|2991.68|3000.59|2991.89|2999.23|2990.53|36
1629361350000|2021-08-19 08:22:30|3000.54|2991.84|3000.1|2991.4|3000.81|2992.11|3000.03|2991.33|29
1629361360000|2021-08-19 08:22:40|3000.09|2991.39|3000.61|2991.91|3000.61|2991.91|3000.01|2991.31|23
1629361370000|2021-08-19 08:22:50|3000.57|2991.87|2998.43|2989.73|3000.66|2991.96|2997.95|2989.25|20
1629361380000|2021-08-19 08:23:00|2998.42|2989.72|2996.98|2988.28|2998.42|2989.72|2996.89|2988.19|36
1629361390000|2021-08-19 08:23:10|2996.96|2988.26|2996.37|2987.67|2996.96|2988.26|2996.05|2987.35|22
1629361400000|2021-08-19 08:23:20|2996.31|2987.61|3001.29|2992.59|3001.29|2992.59|2996.31|2987.61|36
1629361410000|2021-08-19 08:23:30|3001.08|2992.38|3001.01|2992.31|3001.73|2993.03|3000.78|2992.08|33
1629361420000|2021-08-19 08:23:40|3001.11|2992.41|3000.42|2991.72|3001.41|2992.71|2999|2990.3|39
1629361430000|2021-08-19 08:23:50|3000.69|2991.99|3002.15|2993.45|3002.38|2993.68|3000.52|2991.82|38
1629361440000|2021-08-19 08:24:00|3002.02|2993.32|3001.44|2992.74|3002.45|2993.75|3001.44|2992.74|35
1629361450000|2021-08-19 08:24:10|3001.42|2992.72|3000.88|2992.18|3001.5|2992.8|3000.5|2991.8|33
1629361460000|2021-08-19 08:24:20|3001.05|2992.35|3001.04|2992.34|3001.19|2992.49|3000.93|2992.23|28
1629361470000|2021-08-19 08:24:30|3001.03|2992.33|2999.17|2990.47|3001.03|2992.33|2999.12|2990.42|35
1629361480000|2021-08-19 08:24:40|2999.18|2990.48|2999.72|2991.02|2999.81|2991.11|2999.18|2990.48|29
1629361490000|2021-08-19 08:24:50|2999.66|2990.96|2999.47|2990.77|2999.78|2991.08|2999.44|2990.74|28
1629361500000|2021-08-19 08:25:00|2999.52|2990.82|3002.16|2993.46|3002.16|2993.46|2999.49|2990.79|32
1629361510000|2021-08-19 08:25:10|3002.15|2993.45|3004.36|2995.66|3004.64|2995.94|3002.07|2993.37|32
1629361520000|2021-08-19 08:25:20|3004.57|2995.87|3004.6|2995.9|3004.84|2996.14|3004.44|2995.74|33
1629361530000|2021-08-19 08:25:30|3004.65|2995.95|3005.2|2996.5|3005.52|2996.82|3004.53|2995.83|33
1629361540000|2021-08-19 08:25:40|3005.39|2996.69|3006.01|2997.31|3006.11|2997.41|3005.37|2996.67|32
1629361550000|2021-08-19 08:25:50|3006.03|2997.33|3006.44|2997.74|3006.66|2997.96|3006.03|2997.33|20
1629361560000|2021-08-19 08:26:00|3006.28|2997.58|3010.22|3001.52|3010.22|3001.52|3006.28|2997.58|29
1629361570000|2021-08-19 08:26:10|3010.26|3001.56|3012.13|3003.43|3012.25|3003.55|3009.94|3001.24|35
1629361580000|2021-08-19 08:26:20|3012.2|3003.5|3012.79|3004.09|3012.79|3004.09|3011.64|3002.94|29
1629361590000|2021-08-19 08:26:30|3012.95|3004.25|3012.41|3003.71|3012.95|3004.25|3011.95|3003.25|30
1629361600000|2021-08-19 08:26:40|3012.43|3003.73|3012.94|3004.24|3013.01|3004.31|3012.37|3003.67|16
1629361610000|2021-08-19 08:26:50|3012.5|3003.8|3012.76|3004.06|3013.05|3004.35|3012.26|3003.56|32
1629361620000|2021-08-19 08:27:00|3012.71|3004.01|3007.47|2998.77|3012.79|3004.09|3007.28|2998.58|37
1629361630000|2021-08-19 08:27:10|3007.59|2998.89|3010.34|3001.64|3011.2|3002.5|3007.59|2998.89|40
1629361640000|2021-08-19 08:27:20|3010.17|3001.47|3009.07|3000.37|3010.17|3001.47|3007.4|2998.7|36
1629361650000|2021-08-19 08:27:30|3008.88|3000.18|3009.68|3000.98|3009.9|3001.2|3008.11|2999.41|38
1629361660000|2021-08-19 08:27:40|3009.97|3001.27|3011.87|3003.17|3012.46|3003.76|3009.76|3001.06|39
1629361670000|2021-08-19 08:27:50|3011.85|3003.15|3009.92|3001.22|3011.85|3003.15|3009.3|3000.6|40
1629361680000|2021-08-19 08:28:00|3010|3001.3|3011.09|3002.39|3011.36|3002.66|3010|3001.3|40
1629361690000|2021-08-19 08:28:10|3011.39|3002.69|3011.39|3002.69|3011.48|3002.78|3011.11|3002.41|36
1629361700000|2021-08-19 08:28:20|3011.38|3002.68|3011.34|3002.64|3011.41|3002.71|3011.08|3002.38|22
1629361710000|2021-08-19 08:28:30|3011.36|3002.66|3010.77|3002.07|3011.83|3003.13|3010.68|3001.98|23
1629361720000|2021-08-19 08:28:40|3010.78|3002.08|3009.05|3000.35|3010.78|3002.08|3008.4|2999.7|33
1629361730000|2021-08-19 08:28:50|3008.79|3000.09|3010.82|3002.12|3011|3002.3|3008.37|2999.67|29
1629361740000|2021-08-19 08:29:00|3010.74|3002.04|3011.05|3002.35|3011.11|3002.41|3010.66|3001.96|34
1629361750000|2021-08-19 08:29:10|3010.96|3002.26|3010.31|3001.61|3011.02|3002.32|3009.75|3001.05|37
1629361760000|2021-08-19 08:29:20|3010.3|3001.6|3008.85|3000.15|3010.3|3001.6|3008.51|2999.81|33
1629361770000|2021-08-19 08:29:30|3008.86|3000.16|3009.22|3000.52|3010.08|3001.38|3007.55|2998.85|36
1629361780000|2021-08-19 08:29:40|3009.29|3000.59|3008.82|3000.12|3010.09|3001.39|3008.82|3000.12|40
1629361790000|2021-08-19 08:29:50|3008.78|3000.08|3007.9|2999.2|3008.78|3000.08|3007.37|2998.67|39
1629361800000|2021-08-19 08:30:00|3007.79|2999.09|3005.53|2996.83|3009.12|3000.42|3005.51|2996.81|38
1629361810000|2021-08-19 08:30:10|3005.49|2996.79|3005.9|2997.2|3005.9|2997.2|3003.74|2995.04|40
1629361820000|2021-08-19 08:30:20|3005.78|2997.08|3006.73|2998.03|3006.91|2998.21|3004.92|2996.22|38
1629361830000|2021-08-19 08:30:30|3006.48|2997.78|3005.9|2997.2|3006.48|2997.78|3005.04|2996.34|37
1629361840000|2021-08-19 08:30:40|3006.07|2997.37|3005.18|2996.48|3006.1|2997.4|3005.18|2996.48|37
1629361850000|2021-08-19 08:30:50|3005.19|2996.49|3005.45|2996.75|3005.45|2996.75|3004.28|2995.58|34
1629361860000|2021-08-19 08:31:00|3005.41|2996.71|3005.85|2997.15|3005.9|2997.2|3004.89|2996.19|38
1629361870000|2021-08-19 08:31:10|3005.86|2997.16|3010.11|3001.41|3010.11|3001.41|3005.86|2997.16|38
1629361880000|2021-08-19 08:31:20|3009.87|3001.17|3010.01|3001.31|3010.28|3001.58|3008.81|3000.11|37
1629361890000|2021-08-19 08:31:30|3010.12|3001.42|3010.24|3001.54|3010.66|3001.96|3010.12|3001.42|33
1629361900000|2021-08-19 08:31:40|3010.19|3001.49|3007.76|2999.06|3010.26|3001.56|3007.69|2998.99|37
1629361910000|2021-08-19 08:31:50|3007.73|2999.03|3009.04|3000.34|3009.68|3000.98|3007.5|2998.8|39
1629361920000|2021-08-19 08:32:00|3008.99|3000.29|3009.45|3000.75|3011.14|3002.44|3008.7|3000|39
1629361930000|2021-08-19 08:32:10|3009.12|3000.42|3007.48|2998.78|3009.32|3000.62|3007.48|2998.78|38
1629361940000|2021-08-19 08:32:20|3007.08|2998.38|3009.24|3000.54|3009.76|3001.06|3006.63|2997.93|37
1629361950000|2021-08-19 08:32:30|3009.22|3000.52|3008.87|3000.17|3009.36|3000.66|3007.79|2999.09|35
1629361960000|2021-08-19 08:32:40|3009.03|3000.33|3007.91|2999.21|3009.03|3000.33|3007.9|2999.2|32
1629361970000|2021-08-19 08:32:50|3007.9|2999.2|3008.3|2999.6|3008.34|2999.64|3007.34|2998.64|26
1629361980000|2021-08-19 08:33:00|3008.28|2999.58|3009.02|3000.32|3009.47|3000.77|3008.21|2999.51|39
1629361990000|2021-08-19 08:33:10|3009.03|3000.33|3010.75|3002.05|3010.75|3002.05|3008.98|3000.28|30
1629362000000|2021-08-19 08:33:20|3010.93|3002.23|3010.8|3002.1|3010.98|3002.28|3010.73|3002.03|23
1629362010000|2021-08-19 08:33:30|3010.81|3002.11|3010.94|3002.24|3011.05|3002.35|3010.58|3001.88|20
1629362020000|2021-08-19 08:33:40|3010.46|3001.76|3010.72|3002.02|3011.05|3002.35|3010.17|3001.47|36
1629362030000|2021-08-19 08:33:50|3010.45|3001.75|3010.4|3001.7|3010.61|3001.91|3010.16|3001.46|35
1629362040000|2021-08-19 08:34:00|3010.36|3001.66|3011.58|3002.88|3011.82|3003.12|3010.36|3001.66|38
1629362050000|2021-08-19 08:34:10|3011.7|3003|3011.68|3002.98|3012.07|3003.37|3011.57|3002.87|40
1629362060000|2021-08-19 08:34:20|3011.73|3003.03|3010.95|3002.25|3011.82|3003.12|3010.85|3002.15|36
1629362070000|2021-08-19 08:34:30|3010.93|3002.23|3011.66|3002.96|3011.84|3003.14|3010.93|3002.23|27
1629362080000|2021-08-19 08:34:40|3011.62|3002.92|3011.94|3003.24|3012.01|3003.31|3011.62|3002.92|14
1629362090000|2021-08-19 08:34:50|3011.96|3003.26|3013.15|3004.45|3013.37|3004.67|3011.78|3003.08|26
1629362100000|2021-08-19 08:35:00|3013.43|3004.73|3013.26|3004.56|3014.46|3005.76|3013.26|3004.56|36
1629362110000|2021-08-19 08:35:10|3013.44|3004.74|3014.34|3005.64|3014.68|3005.98|3013.33|3004.63|29
1629362120000|2021-08-19 08:35:20|3014.53|3005.83|3011.63|3002.93|3014.65|3005.95|3011.63|3002.93|37
1629362130000|2021-08-19 08:35:30|3011.66|3002.96|3011.84|3003.14|3012.22|3003.52|3011.45|3002.75|36
1629362140000|2021-08-19 08:35:40|3011.78|3003.08|3013.2|3004.5|3013.2|3004.5|3011.29|3002.59|37
1629362150000|2021-08-19 08:35:50|3013.29|3004.59|3011.37|3002.67|3013.44|3004.74|3011.15|3002.45|38
1629362160000|2021-08-19 08:36:00|3011.59|3002.89|3009.56|3000.86|3011.59|3002.89|3009.56|3000.86|40
1629362170000|2021-08-19 08:36:10|3009.6|3000.9|3008.38|2999.68|3010.01|3001.31|3008.13|2999.43|36
1629362180000|2021-08-19 08:36:20|3008.36|2999.66|3008.95|3000.25|3008.95|3000.25|3008.15|2999.45|39
1629362190000|2021-08-19 08:36:30|3008.99|3000.29|3008.69|2999.99|3012.89|3004.19|3008.69|2999.99|40
1629362200000|2021-08-19 08:36:40|3009.36|3000.66|3007.25|2998.55|3009.36|3000.66|3006.61|2997.91|35
1629362210000|2021-08-19 08:36:50|3007.51|2998.81|3007.22|2998.52|3008.4|2999.7|3006.65|2997.95|37
1629362220000|2021-08-19 08:37:00|3007.29|2998.59|3006.16|2997.46|3007.29|2998.59|3005.92|2997.22|29
1629362230000|2021-08-19 08:37:10|3006.21|2997.51|3005.97|2997.27|3006.38|2997.68|3005.73|2997.03|26
1629362240000|2021-08-19 08:37:20|3006.07|2997.37|3006.38|2997.68|3006.77|2998.07|3006.07|2997.37|37
1629362250000|2021-08-19 08:37:30|3006.37|2997.67|3005.84|2997.14|3006.4|2997.7|3005.8|2997.1|30
1629362260000|2021-08-19 08:37:40|3005.82|2997.12|3005.38|2996.68|3005.82|2997.12|3005.24|2996.54|25
1629362270000|2021-08-19 08:37:50|3005.08|2996.38|3005.31|2996.61|3005.64|2996.94|3005.08|2996.38|24
1629362280000|2021-08-19 08:38:00|3005.19|2996.49|3004.13|2995.43|3005.2|2996.5|3003.66|2994.96|29
1629362290000|2021-08-19 08:38:10|3004.36|2995.66|3005.37|2996.67|3005.37|2996.67|3004.34|2995.64|31
1629362300000|2021-08-19 08:38:20|3005.39|2996.69|3007.23|2998.53|3007.44|2998.74|3005.1|2996.4|34
1629362310000|2021-08-19 08:38:30|3007.22|2998.52|3008.1|2999.4|3008.3|2999.6|3007.22|2998.52|28
1629362320000|2021-08-19 08:38:40|3007.99|2999.29|3005.38|2996.68|3008.12|2999.42|3005.38|2996.68|34
1629362330000|2021-08-19 08:38:50|3005.3|2996.6|3005.24|2996.54|3005.55|2996.85|3004.92|2996.22|29
1629362340000|2021-08-19 08:39:00|3005.23|2996.53|3004.44|2995.74|3005.29|2996.59|3003.85|2995.15|38
1629362350000|2021-08-19 08:39:10|3004.41|2995.71|3004.56|2995.86|3004.64|2995.94|3004.1|2995.4|35
1629362360000|2021-08-19 08:39:20|3004.47|2995.77|3004.28|2995.58|3004.47|2995.77|3004.18|2995.48|24
1629362370000|2021-08-19 08:39:30|3004.3|2995.6|3007.44|2998.74|3007.48|2998.78|3004.3|2995.6|29
1629362380000|2021-08-19 08:39:40|3007.55|2998.85|3008.34|2999.64|3008.43|2999.73|3007.54|2998.84|26
1629362390000|2021-08-19 08:39:50|3008.35|2999.65|3008.37|2999.67|3008.39|2999.69|3008.29|2999.59|5
1629362400000|2021-08-19 08:40:00|3008.36|2999.66|3008.47|2999.77|3008.57|2999.87|3008.29|2999.59|12
1629362410000|2021-08-19 08:40:10|3008.56|2999.86|3007.94|2999.24|3008.56|2999.86|3007.54|2998.84|29
1629362420000|2021-08-19 08:40:20|3007.96|2999.26|3011.58|3002.88|3011.63|3002.93|3007.77|2999.07|36
1629362430000|2021-08-19 08:40:30|3011.61|3002.91|3010.53|3001.83|3011.9|3003.2|3010.53|3001.83|34
1629362440000|2021-08-19 08:40:40|3010.37|3001.67|3009.14|3000.44|3010.37|3001.67|3009.14|3000.44|38
1629362450000|2021-08-19 08:40:50|3008.83|3000.13|3009.81|3001.11|3009.98|3001.28|3008.55|2999.85|35
1629362460000|2021-08-19 08:41:00|3009.77|3001.07|3011.53|3002.83|3011.58|3002.88|3009.47|3000.77|39
1629362470000|2021-08-19 08:41:10|3011.47|3002.77|3009.13|3000.43|3011.49|3002.79|3009.13|3000.43|33
1629362480000|2021-08-19 08:41:20|3009.15|3000.45|3010.16|3001.46|3010.93|3002.23|3009.05|3000.35|34
1629362490000|2021-08-19 08:41:30|3010.13|3001.43|3010.56|3001.86|3010.97|3002.27|3010.04|3001.34|29
1629362500000|2021-08-19 08:41:40|3010.61|3001.91|3010.53|3001.83|3010.76|3002.06|3010.51|3001.81|28
1629362510000|2021-08-19 08:41:50|3010.54|3001.84|3009.63|3000.93|3010.61|3001.91|3009.62|3000.92|25
1629362520000|2021-08-19 08:42:00|3009.68|3000.98|3009.74|3001.04|3009.87|3001.17|3009.57|3000.87|34
1629362530000|2021-08-19 08:42:10|3009.76|3001.06|3009.67|3000.97|3009.78|3001.08|3009.5|3000.8|33
1629362540000|2021-08-19 08:42:20|3009.66|3000.96|3009.88|3001.18|3010.06|3001.36|3009.65|3000.95|35
1629362550000|2021-08-19 08:42:30|3009.8|3001.1|3009.29|3000.59|3010.03|3001.33|3009.23|3000.53|33
1629362560000|2021-08-19 08:42:40|3009.22|3000.52|3007.31|2998.61|3009.26|3000.56|3007.27|2998.57|38
1629362570000|2021-08-19 08:42:50|3007.38|2998.68|3007.53|2998.83|3007.68|2998.98|3007.28|2998.58|34
1629362580000|2021-08-19 08:43:00|3007.57|2998.87|3006.77|2998.07|3007.82|2999.12|3006.61|2997.91|36
1629362590000|2021-08-19 08:43:10|3006.63|2997.93|3005.4|2996.7|3006.75|2998.05|3005.16|2996.46|38
1629362600000|2021-08-19 08:43:20|3005.33|2996.63|3004.76|2996.06|3005.61|2996.91|3004.76|2996.06|34
1629362610000|2021-08-19 08:43:30|3004.81|2996.11|3006.68|2997.98|3006.68|2997.98|3004.73|2996.03|34
1629362620000|2021-08-19 08:43:40|3007.01|2998.31|3005.28|2996.58|3007.01|2998.31|3005.05|2996.35|35
1629362630000|2021-08-19 08:43:50|3005.27|2996.57|3008.43|2999.73|3008.45|2999.75|3005.27|2996.57|39
1629362640000|2021-08-19 08:44:00|3008.44|2999.74|3008.69|2999.99|3009.25|3000.55|3008.44|2999.74|34
1629362650000|2021-08-19 08:44:10|3008.61|2999.91|3008.15|2999.45|3008.68|2999.98|3007.7|2999|37
1629362660000|2021-08-19 08:44:20|3008.11|2999.41|3007.19|2998.49|3009|3000.3|3007.15|2998.45|38
1629362670000|2021-08-19 08:44:30|3007.26|2998.56|3005.79|2997.09|3007.26|2998.56|3005.79|2997.09|34
1629362680000|2021-08-19 08:44:40|3005.75|2997.05|3005.45|2996.75|3005.82|2997.12|3004.76|2996.06|38
1629362690000|2021-08-19 08:44:50|3005.38|2996.68|3005.6|2996.9|3005.72|2997.02|3005.14|2996.44|34
1629362700000|2021-08-19 08:45:00|3005.63|2996.93|3004.7|2996|3007.87|2999.17|3004.7|2996|37
1629362710000|2021-08-19 08:45:10|3004.69|2995.99|3004.23|2995.53|3004.69|2995.99|3003.77|2995.07|36
1629362720000|2021-08-19 08:45:20|3004.18|2995.48|3004.11|2995.41|3004.36|2995.66|3003.85|2995.15|33
1629362730000|2021-08-19 08:45:30|3004.12|2995.42|3003.63|2994.93|3004.12|2995.42|3003.32|2994.62|32
1629362740000|2021-08-19 08:45:40|3003.75|2995.05|3003.55|2994.85|3003.84|2995.14|3003.24|2994.54|28
1629362750000|2021-08-19 08:45:50|3003.65|2994.95|3003.85|2995.15|3004.83|2996.13|3003.63|2994.93|29
1629362760000|2021-08-19 08:46:00|3003.96|2995.26|3003.53|2994.83|3004|2995.3|3003.25|2994.55|27
1629362770000|2021-08-19 08:46:10|3003.51|2994.81|3003.92|2995.22|3004.24|2995.54|3003.43|2994.73|21
1629362780000|2021-08-19 08:46:20|3003.72|2995.02|3002.53|2993.83|3003.72|2995.02|3002.53|2993.83|32
1629362790000|2021-08-19 08:46:30|3002.52|2993.82|3002.31|2993.61|3002.58|2993.88|3002.31|2993.61|25
1629362800000|2021-08-19 08:46:40|3002.43|2993.73|3000.76|2992.06|3002.74|2994.04|3000.52|2991.82|35
1629362810000|2021-08-19 08:46:50|3000.71|2992.01|3000.59|2991.89|3000.71|2992.01|2998.51|2989.81|40
1629362820000|2021-08-19 08:47:00|3000.61|2991.91|2999.45|2990.75|3002.31|2993.61|2999.45|2990.75|39
1629362830000|2021-08-19 08:47:10|2999.6|2990.9|2999.21|2990.51|2999.6|2990.9|2998.98|2990.28|36
1629362840000|2021-08-19 08:47:20|2999.15|2990.45|2999.31|2990.61|2999.81|2991.11|2998.77|2990.07|31
1629362850000|2021-08-19 08:47:30|2999.65|2990.95|3001.94|2993.24|3001.97|2993.27|2999.65|2990.95|33
1629362860000|2021-08-19 08:47:40|3001.96|2993.26|3000.86|2992.16|3001.96|2993.26|3000.79|2992.09|24
1629362870000|2021-08-19 08:47:50|3000.78|2992.08|3000.79|2992.09|3000.87|2992.17|3000.78|2992.08|14
1629362880000|2021-08-19 08:48:00|3000.78|2992.08|3002.67|2993.97|3002.67|2993.97|3000.78|2992.08|35
1629362890000|2021-08-19 08:48:10|3002.66|2993.96|3002.05|2993.35|3002.66|2993.96|3001.6|2992.9|29
1629362900000|2021-08-19 08:48:20|3002.06|2993.36|3003.56|2994.86|3003.69|2994.99|3002|2993.3|37
1629362910000|2021-08-19 08:48:30|3003.55|2994.85|3002.96|2994.26|3003.55|2994.85|3002.81|2994.11|36
1629362920000|2021-08-19 08:48:40|3002.93|2994.23|3002.96|2994.26|3003.09|2994.39|3002.87|2994.17|26
1629362930000|2021-08-19 08:48:50|3003.14|2994.44|3003.37|2994.67|3003.37|2994.67|3002.95|2994.25|31
1629362940000|2021-08-19 08:49:00|3003.46|2994.76|3003.57|2994.87|3003.77|2995.07|3003.45|2994.75|32
1629362950000|2021-08-19 08:49:10|3003.61|2994.91|3001.73|2993.03|3004.03|2995.33|3001.67|2992.97|37
1629362960000|2021-08-19 08:49:20|3001.7|2993|3000.64|2991.94|3001.85|2993.15|3000.39|2991.69|32
1629362970000|2021-08-19 08:49:30|3000.66|2991.96|3001.8|2993.1|3001.91|2993.21|3000.64|2991.94|33
1629362980000|2021-08-19 08:49:40|3001.82|2993.12|3000.39|2991.69|3001.88|2993.18|3000.39|2991.69|37
1629362990000|2021-08-19 08:49:50|3000.64|2991.94|3001.54|2992.84|3001.54|2992.84|3000.23|2991.53|32
1629363000000|2021-08-19 08:50:00|3001.69|2992.99|3002.12|2993.42|3002.31|2993.61|3001.47|2992.77|39
1629363010000|2021-08-19 08:50:10|3002.03|2993.33|3003.62|2994.92|3003.62|2994.92|3001.91|2993.21|32
1629363020000|2021-08-19 08:50:20|3003.58|2994.88|3004.03|2995.33|3004.03|2995.33|3003.52|2994.82|35
1629363030000|2021-08-19 08:50:30|3004.01|2995.31|3004.4|2995.7|3004.42|2995.72|3003.77|2995.07|30
1629363040000|2021-08-19 08:50:40|3004.48|2995.78|3004.57|2995.87|3004.78|2996.08|3004.27|2995.57|28
1629363050000|2021-08-19 08:50:50|3004.79|2996.09|3003.98|2995.28|3004.8|2996.1|3003.98|2995.28|26
1629363060000|2021-08-19 08:51:00|3003.99|2995.29|3004.06|2995.36|3004.14|2995.44|3003.89|2995.19|30
1629363070000|2021-08-19 08:51:10|3003.88|2995.18|3002.53|2993.83|3004.68|2995.98|3002.53|2993.83|36
1629363080000|2021-08-19 08:51:20|3002.58|2993.88|3001.79|2993.09|3002.65|2993.95|3001.7|2993|29
1629363090000|2021-08-19 08:51:30|3001.76|2993.06|3003.12|2994.42|3003.12|2994.42|3001.39|2992.69|32
1629363100000|2021-08-19 08:51:40|3003.11|2994.41|3000.04|2991.34|3003.22|2994.52|2999.91|2991.21|35
1629363110000|2021-08-19 08:51:50|2999.97|2991.27|3000.05|2991.35|3000.35|2991.65|2999.95|2991.25|36
1629363120000|2021-08-19 08:52:00|3000.12|2991.42|3000.68|2991.98|3001.57|2992.87|3000.04|2991.34|32
1629363130000|2021-08-19 08:52:10|3000.57|2991.87|3000.21|2991.51|3000.58|2991.88|2999.98|2991.28|36
1629363140000|2021-08-19 08:52:20|3000.14|2991.44|3002.33|2993.63|3002.33|2993.63|3000.12|2991.42|36
1629363150000|2021-08-19 08:52:30|3002.27|2993.57|3003.09|2994.39|3003.76|2995.06|3002.26|2993.56|36
1629363160000|2021-08-19 08:52:40|3003.08|2994.38|3002.54|2993.84|3003.24|2994.54|3001.99|2993.29|35
1629363170000|2021-08-19 08:52:50|3002.77|2994.07|3004.04|2995.34|3004.05|2995.35|3002.77|2994.07|31
1629363180000|2021-08-19 08:53:00|3004.23|2995.53|3004.3|2995.6|3004.43|2995.73|3004.18|2995.48|21
1629363190000|2021-08-19 08:53:10|3004.24|2995.54|3004.21|2995.51|3004.36|2995.66|3004.19|2995.49|11
1629363200000|2021-08-19 08:53:20|3004.22|2995.52|3003.82|2995.12|3004.22|2995.52|3002.83|2994.13|27
1629363210000|2021-08-19 08:53:30|3003.89|2995.19|3003.96|2995.26|3004|2995.3|3003.85|2995.15|21
1629363220000|2021-08-19 08:53:40|3003.97|2995.27|3003.94|2995.24|3004.06|2995.36|3003.79|2995.09|25
1629363230000|2021-08-19 08:53:50|3004.01|2995.31|3004.92|2996.22|3004.92|2996.22|3003.96|2995.26|32
1629363240000|2021-08-19 08:54:00|3005.35|2996.65|3007.9|2999.2|3008.09|2999.39|3005.16|2996.46|37
1629363250000|2021-08-19 08:54:10|3007.83|2999.13|3005.58|2996.88|3008.19|2999.49|3005.58|2996.88|33
1629363260000|2021-08-19 08:54:20|3005.62|2996.92|3005.33|2996.63|3005.63|2996.93|3005.18|2996.48|34
1629363270000|2021-08-19 08:54:30|3005.84|2997.14|3005.99|2997.29|3006.28|2997.58|3005.81|2997.11|37
1629363280000|2021-08-19 08:54:40|3006.1|2997.4|3005|2996.3|3006.14|2997.44|3004.91|2996.21|36
1629363290000|2021-08-19 08:54:50|3004.91|2996.21|3007.33|2998.63|3007.37|2998.67|3004.91|2996.21|34
1629363300000|2021-08-19 08:55:00|3007.38|2998.68|3008.16|2999.46|3008.2|2999.5|3007.34|2998.64|37
1629363310000|2021-08-19 08:55:10|3008.21|2999.51|3008.41|2999.71|3008.45|2999.75|3008.17|2999.47|34
1629363320000|2021-08-19 08:55:20|3008.43|2999.73|3007.62|2998.92|3008.43|2999.73|3007.03|2998.33|34
1629363330000|2021-08-19 08:55:30|3007.73|2999.03|3007.77|2999.07|3008.02|2999.32|3007.7|2999|27
1629363340000|2021-08-19 08:55:40|3007.74|2999.04|3007.41|2998.71|3008.11|2999.41|3007.41|2998.71|28
1629363350000|2021-08-19 08:55:50|3007.05|2998.35|3006.86|2998.16|3007.05|2998.35|3006.77|2998.07|22
1629363360000|2021-08-19 08:56:00|3006.87|2998.17|3005.16|2996.46|3006.87|2998.17|3005.15|2996.45|18
1629363370000|2021-08-19 08:56:10|3005.13|2996.43|3005.67|2996.97|3005.67|2996.97|3004.09|2995.39|31
1629363380000|2021-08-19 08:56:20|3006.33|2997.63|3010.21|3001.51|3010.21|3001.51|3006.33|2997.63|37
1629363390000|2021-08-19 08:56:30|3010.32|3001.62|3013.15|3004.45|3013.15|3004.45|3010.23|3001.53|37
1629363400000|2021-08-19 08:56:40|3013|3004.3|3010.7|3002|3013.65|3004.95|3010.6|3001.9|37
1629363410000|2021-08-19 08:56:50|3010.57|3001.87|3012.38|3003.68|3012.55|3003.85|3009.82|3001.12|37
1629363420000|2021-08-19 08:57:00|3012.55|3003.85|3011.74|3003.04|3012.67|3003.97|3011.39|3002.69|39
1629363430000|2021-08-19 08:57:10|3012.06|3003.36|3010.89|3002.19|3012.06|3003.36|3010.89|3002.19|37
1629363440000|2021-08-19 08:57:20|3010.77|3002.07|3009.19|3000.49|3010.77|3002.07|3008.59|2999.89|39
1629363450000|2021-08-19 08:57:30|3009.36|3000.66|3009.21|3000.51|3009.77|3001.07|3009.17|3000.47|34
1629363460000|2021-08-19 08:57:40|3008.99|3000.29|3009.31|3000.61|3009.55|3000.85|3008.38|2999.68|36
1629363470000|2021-08-19 08:57:50|3009.32|3000.62|3009.43|3000.73|3009.85|3001.15|3009.28|3000.58|28
1629363480000|2021-08-19 08:58:00|3009.57|3000.87|3008.8|3000.1|3009.57|3000.87|3008.8|3000.1|30
1629363490000|2021-08-19 08:58:10|3008.87|3000.17|3008.98|3000.28|3009.15|3000.45|3008.78|3000.08|28
1629363500000|2021-08-19 08:58:20|3009|3000.3|3009.68|3000.98|3009.82|3001.12|3008.85|3000.15|32
1629363510000|2021-08-19 08:58:30|3009.69|3000.99|3006.69|2997.99|3009.71|3001.01|3006.69|2997.99|35
1629363520000|2021-08-19 08:58:40|3006.81|2998.11|3007.59|2998.89|3008.68|2999.98|3006.81|2998.11|18
1629363530000|2021-08-19 08:58:50|3007.46|2998.76|3005.75|2997.05|3007.47|2998.77|3005.75|2997.05|35
1629363540000|2021-08-19 08:59:00|3005.71|2997.01|3004.51|2995.81|3005.71|2997.01|3004.47|2995.77|34
1629363550000|2021-08-19 08:59:10|3004.64|2995.94|3005.07|2996.37|3005.24|2996.54|3004.51|2995.81|35
1629363560000|2021-08-19 08:59:20|3005.03|2996.33|3005.67|2996.97|3005.98|2997.28|3004.9|2996.2|36
1629363570000|2021-08-19 08:59:30|3005.72|2997.02|3005.01|2996.31|3005.72|2997.02|3004.86|2996.16|27
1629363580000|2021-08-19 08:59:40|3005.03|2996.33|3005.2|2996.5|3006.03|2997.33|3004.97|2996.27|31
1629363590000|2021-08-19 08:59:50|3005.12|2996.42|3007.32|2998.62|3007.35|2998.65|3005.11|2996.41|33
1629363600000|2021-08-19 09:00:00|3007.41|2998.71|3005.44|2996.74|3007.41|2998.71|3005.28|2996.58|33
1629363610000|2021-08-19 09:00:10|3005.92|2997.22|3006.08|2997.38|3006.39|2997.69|3005.92|2997.22|30
1629363620000|2021-08-19 09:00:20|3006.13|2997.43|3008.66|2999.96|3008.97|3000.27|3006.13|2997.43|36
1629363630000|2021-08-19 09:00:30|3009.19|3000.49|3010.26|3001.56|3010.46|3001.76|3009.19|3000.49|29
1629363640000|2021-08-19 09:00:40|3010.17|3001.47|3010.92|3002.22|3011.29|3002.59|3009.93|3001.23|34
1629363650000|2021-08-19 09:00:50|3010.78|3002.08|3011.09|3002.39|3011.53|3002.83|3010.54|3001.84|38
1629363660000|2021-08-19 09:01:00|3011.11|3002.41|3012.67|3003.97|3013.26|3004.56|3011.11|3002.41|37
1629363670000|2021-08-19 09:01:10|3012.79|3004.09|3012.6|3003.9|3012.81|3004.11|3012.57|3003.87|35
1629363680000|2021-08-19 09:01:20|3012.59|3003.89|3012.6|3003.9|3012.79|3004.09|3011.96|3003.26|37
1629363690000|2021-08-19 09:01:30|3012.57|3003.87|3013.48|3004.78|3013.5|3004.8|3012.53|3003.83|39
1629363700000|2021-08-19 09:01:40|3013.43|3004.73|3013.44|3004.74|3013.5|3004.8|3012.8|3004.1|36
1629363710000|2021-08-19 09:01:50|3013.43|3004.73|3013.33|3004.63|3013.44|3004.74|3013.29|3004.59|28
1629363720000|2021-08-19 09:02:00|3013.3|3004.6|3014.05|3005.35|3014.87|3006.17|3013.17|3004.47|30
1629363730000|2021-08-19 09:02:10|3013.98|3005.28|3014.55|3005.85|3014.55|3005.85|3013.33|3004.63|37
1629363740000|2021-08-19 09:02:20|3014.42|3005.72|3014.06|3005.36|3014.43|3005.73|3014.02|3005.32|35
1629363750000|2021-08-19 09:02:30|3014.05|3005.35|3015.37|3006.67|3015.37|3006.67|3014.03|3005.33|32
1629363760000|2021-08-19 09:02:40|3015.28|3006.58|3015.38|3006.68|3015.66|3006.96|3015.19|3006.49|30
1629363770000|2021-08-19 09:02:50|3015.56|3006.86|3014.8|3006.1|3015.81|3007.11|3014.54|3005.84|32
1629363780000|2021-08-19 09:03:00|3014.82|3006.12|3013.71|3005.01|3014.82|3006.12|3013.56|3004.86|33
1629363790000|2021-08-19 09:03:10|3013.54|3004.84|3013.5|3004.8|3013.58|3004.88|3013.36|3004.66|35
1629363800000|2021-08-19 09:03:20|3013.53|3004.83|3011.09|3002.39|3013.53|3004.83|3011.09|3002.39|29
1629363810000|2021-08-19 09:03:30|3011.03|3002.33|3013.22|3004.52|3013.53|3004.83|3011.03|3002.33|29
1629363820000|2021-08-19 09:03:40|3012.97|3004.27|3013.29|3004.59|3013.51|3004.81|3012.91|3004.21|28
1629363830000|2021-08-19 09:03:50|3013.37|3004.67|3012.95|3004.25|3013.71|3005.01|3012.95|3004.25|25
1629363840000|2021-08-19 09:04:00|3012.99|3004.29|3013.08|3004.38|3013.17|3004.47|3012.95|3004.25|29
1629363850000|2021-08-19 09:04:10|3013.03|3004.33|3013.88|3005.18|3013.88|3005.18|3013.01|3004.31|33
1629363860000|2021-08-19 09:04:20|3013.99|3005.29|3014.08|3005.38|3014.18|3005.48|3013.98|3005.28|30
1629363870000|2021-08-19 09:04:30|3014.07|3005.37|3014.08|3005.38|3014.18|3005.48|3013.95|3005.25|26
1629363880000|2021-08-19 09:04:40|3014.11|3005.41|3013.39|3004.69|3014.13|3005.43|3013.39|3004.69|36
1629363890000|2021-08-19 09:04:50|3013.46|3004.76|3013.33|3004.63|3013.46|3004.76|3012.55|3003.85|34
1629363900000|2021-08-19 09:05:00|3013.29|3004.59|3013.28|3004.58|3013.51|3004.81|3013.27|3004.57|18
1629363910000|2021-08-19 09:05:10|3013.25|3004.55|3015.32|3006.62|3015.4|3006.7|3013.16|3004.46|32
1629363920000|2021-08-19 09:05:20|3015.43|3006.73|3014.82|3006.12|3015.57|3006.87|3014.82|3006.12|15
1629363930000|2021-08-19 09:05:30|3015.17|3006.47|3015.38|3006.68|3015.51|3006.81|3015.17|3006.47|13
1629363940000|2021-08-19 09:05:40|3015.33|3006.63|3016.4|3007.7|3016.68|3007.98|3015.12|3006.42|30
1629363950000|2021-08-19 09:05:50|3016.62|3007.92|3017.18|3008.48|3017.55|3008.85|3016.41|3007.71|37
1629363960000|2021-08-19 09:06:00|3017.2|3008.5|3018.25|3009.55|3018.69|3009.99|3017.17|3008.47|39
1629363970000|2021-08-19 09:06:10|3017.67|3008.97|3015.5|3006.8|3017.87|3009.17|3015.18|3006.48|39
1629363980000|2021-08-19 09:06:20|3015.71|3007.01|3014.95|3006.25|3016.56|3007.86|3014.82|3006.12|37
1629363990000|2021-08-19 09:06:30|3014.68|3005.98|3014.48|3005.78|3015.06|3006.36|3014.16|3005.46|37
1629364000000|2021-08-19 09:06:40|3014.62|3005.92|3014.64|3005.94|3014.98|3006.28|3014.45|3005.75|29
1629364010000|2021-08-19 09:06:50|3014.67|3005.97|3014.79|3006.09|3014.82|3006.12|3014.67|3005.97|20
1629364020000|2021-08-19 09:07:00|3014.75|3006.05|3013.95|3005.25|3014.75|3006.05|3013.74|3005.04|21
1629364030000|2021-08-19 09:07:10|3014.02|3005.32|3014.62|3005.92|3014.67|3005.97|3013.76|3005.06|31
1629364040000|2021-08-19 09:07:20|3014.6|3005.9|3015.87|3007.17|3015.94|3007.24|3014.6|3005.9|23
1629364050000|2021-08-19 09:07:30|3015.85|3007.15|3014.46|3005.76|3015.86|3007.16|3014.42|3005.72|32
1629364060000|2021-08-19 09:07:40|3014.89|3006.19|3013.64|3004.94|3014.89|3006.19|3013.51|3004.81|34
1629364070000|2021-08-19 09:07:50|3013.57|3004.87|3013.43|3004.73|3013.66|3004.96|3012.89|3004.19|27
1629364080000|2021-08-19 09:08:00|3013.39|3004.69|3011.91|3003.21|3013.49|3004.79|3011.31|3002.61|32
1629364090000|2021-08-19 09:08:10|3011.26|3002.56|3012.03|3003.33|3012.22|3003.52|3011.26|3002.56|35
1629364100000|2021-08-19 09:08:20|3012.06|3003.36|3011.35|3002.65|3012.06|3003.36|3010.61|3001.91|31
1629364110000|2021-08-19 09:08:30|3011.24|3002.54|3011.54|3002.84|3012.11|3003.41|3010.53|3001.83|36
1629364120000|2021-08-19 09:08:40|3011.08|3002.38|3012.83|3004.13|3012.83|3004.13|3010.78|3002.08|34
1629364130000|2021-08-19 09:08:50|3013.33|3004.63|3015.28|3006.58|3015.69|3006.99|3013.33|3004.63|34
1629364140000|2021-08-19 09:09:00|3015.29|3006.59|3016.71|3008.01|3017.03|3008.33|3015.12|3006.42|35
1629364150000|2021-08-19 09:09:10|3016.6|3007.9|3016.73|3008.03|3016.89|3008.19|3015.76|3007.06|37
1629364160000|2021-08-19 09:09:20|3016.91|3008.21|3013.6|3004.9|3016.93|3008.23|3013.6|3004.9|38
1629364170000|2021-08-19 09:09:30|3013.68|3004.98|3012.62|3003.92|3013.68|3004.98|3012.3|3003.6|35
1629364180000|2021-08-19 09:09:40|3012.54|3003.84|3011.17|3002.47|3012.75|3004.05|3010.65|3001.95|38
1629364190000|2021-08-19 09:09:50|3011.22|3002.52|3011.35|3002.65|3011.53|3002.83|3011.03|3002.33|35
1629364200000|2021-08-19 09:10:00|3011.39|3002.69|3010.61|3001.91|3011.53|3002.83|3010.57|3001.87|31
1629364210000|2021-08-19 09:10:10|3010.66|3001.96|3007.75|2999.05|3010.69|3001.99|3007.75|2999.05|35
1629364220000|2021-08-19 09:10:20|3007.72|2999.02|3008.7|3000|3008.7|3000|3007.72|2999.02|38
1629364230000|2021-08-19 09:10:30|3009.04|3000.34|3010.41|3001.71|3010.83|3002.13|3009.04|3000.34|38
1629364240000|2021-08-19 09:10:40|3010.34|3001.64|3013.96|3005.26|3013.99|3005.29|3009.33|3000.63|36
1629364250000|2021-08-19 09:10:50|3013.87|3005.17|3013.83|3005.13|3014.01|3005.31|3013.76|3005.06|25
1629364260000|2021-08-19 09:11:00|3013.69|3004.99|3014.44|3005.74|3014.44|3005.74|3013.69|3004.99|31
1629364270000|2021-08-19 09:11:10|3014.41|3005.71|3014.14|3005.44|3015.6|3006.9|3013.98|3005.28|34
1629364280000|2021-08-19 09:11:20|3014.28|3005.58|3014.37|3005.67|3014.71|3006.01|3014.05|3005.35|35
1629364290000|2021-08-19 09:11:30|3014.41|3005.71|3014.93|3006.23|3015.66|3006.96|3014.41|3005.71|35
1629364300000|2021-08-19 09:11:40|3014.95|3006.25|3014.89|3006.19|3015.07|3006.37|3014.84|3006.14|32
1629364310000|2021-08-19 09:11:50|3014.9|3006.2|3014.96|3006.26|3015.39|3006.69|3014.84|3006.14|36
1629364320000|2021-08-19 09:12:00|3015.08|3006.38|3014.34|3005.64|3015.17|3006.47|3013.36|3004.66|35
1629364330000|2021-08-19 09:12:10|3014.18|3005.48|3017.58|3008.88|3017.99|3009.29|3014.12|3005.42|40
1629364340000|2021-08-19 09:12:20|3017.42|3008.72|3016.92|3008.22|3017.7|3009|3016.92|3008.22|36
1629364350000|2021-08-19 09:12:30|3016.87|3008.17|3016.79|3008.09|3017.06|3008.36|3016.75|3008.05|37
1629364360000|2021-08-19 09:12:40|3016.76|3008.06|3016.73|3008.03|3017.07|3008.37|3016.65|3007.95|33
1629364370000|2021-08-19 09:12:50|3016.7|3008|3014.9|3006.2|3016.7|3008|3014.87|3006.17|38
1629364380000|2021-08-19 09:13:00|3014.86|3006.16|3017.9|3009.2|3017.99|3009.29|3014.78|3006.08|34
1629364390000|2021-08-19 09:13:10|3017.91|3009.21|3018.02|3009.32|3018.99|3010.29|3017.69|3008.99|30
1629364400000|2021-08-19 09:13:20|3017.99|3009.29|3016.97|3008.27|3018.04|3009.34|3016.97|3008.27|32
1629364410000|2021-08-19 09:13:30|3016.8|3008.1|3016.29|3007.59|3016.8|3008.1|3016.29|3007.59|34
1629364420000|2021-08-19 09:13:40|3016.26|3007.56|3016.34|3007.64|3016.52|3007.82|3016.26|3007.56|30
1629364430000|2021-08-19 09:13:50|3016.29|3007.59|3016.27|3007.57|3016.37|3007.67|3015.13|3006.43|36
1629364440000|2021-08-19 09:14:00|3016.31|3007.61|3014.7|3006|3016.9|3008.2|3014.55|3005.85|36
1629364450000|2021-08-19 09:14:10|3014.82|3006.12|3014.82|3006.12|3015.3|3006.6|3014.82|3006.12|32
1629364460000|2021-08-19 09:14:20|3014.81|3006.11|3014.87|3006.17|3015.06|3006.36|3014.61|3005.91|30
1629364470000|2021-08-19 09:14:30|3014.94|3006.24|3015.72|3007.02|3016.15|3007.45|3014.91|3006.21|31
1629364480000|2021-08-19 09:14:40|3015.83|3007.13|3015.69|3006.99|3015.85|3007.15|3015.67|3006.97|35
1629364490000|2021-08-19 09:14:50|3015.75|3007.05|3015.66|3006.96|3017.37|3008.67|3015.66|3006.96|28
1629364500000|2021-08-19 09:15:00|3015.68|3006.98|3015.38|3006.68|3015.68|3006.98|3015.38|3006.68|28
1629364510000|2021-08-19 09:15:10|3015.81|3007.11|3015.91|3007.21|3015.95|3007.25|3015.8|3007.1|21
1629364520000|2021-08-19 09:15:20|3015.9|3007.2|3015.2|3006.5|3016.01|3007.31|3015.11|3006.41|30
1629364530000|2021-08-19 09:15:30|3015.1|3006.4|3014.36|3005.66|3015.1|3006.4|3014.28|3005.58|32
1629364540000|2021-08-19 09:15:40|3014.38|3005.68|3013.67|3004.97|3014.45|3005.75|3013.18|3004.48|38
1629364550000|2021-08-19 09:15:50|3013.66|3004.96|3013.56|3004.86|3014.3|3005.6|3013.42|3004.72|36
1629364560000|2021-08-19 09:16:00|3013.55|3004.85|3015.64|3006.94|3016.55|3007.85|3013.51|3004.81|36
1629364570000|2021-08-19 09:16:10|3015.62|3006.92|3014.48|3005.78|3015.67|3006.97|3013.84|3005.14|36
1629364580000|2021-08-19 09:16:20|3014.49|3005.79|3014.07|3005.37|3014.49|3005.79|3013.65|3004.95|36
1629364590000|2021-08-19 09:16:30|3014.02|3005.32|3014.05|3005.35|3014.25|3005.55|3013.93|3005.23|35
1629364600000|2021-08-19 09:16:40|3014.04|3005.34|3013.79|3005.09|3014.05|3005.35|3013.77|3005.07|33
1629364610000|2021-08-19 09:16:50|3013.88|3005.18|3014.19|3005.49|3014.71|3006.01|3013.75|3005.05|35
1629364620000|2021-08-19 09:17:00|3014.18|3005.48|3016.06|3007.36|3016.06|3007.36|3013.88|3005.18|29
1629364630000|2021-08-19 09:17:10|3016.07|3007.37|3015.92|3007.22|3016.07|3007.37|3015.88|3007.18|19
1629364640000|2021-08-19 09:17:20|3015.88|3007.18|3015.88|3007.18|3015.9|3007.2|3015.85|3007.15|13
1629364650000|2021-08-19 09:17:30|3015.89|3007.19|3015.93|3007.23|3015.96|3007.26|3015.86|3007.16|20
1629364660000|2021-08-19 09:17:40|3015.9|3007.2|3015.79|3007.09|3015.98|3007.28|3015.79|3007.09|16
1629364670000|2021-08-19 09:17:50|3015.73|3007.03|3015.89|3007.19|3016.04|3007.34|3015.73|3007.03|27
1629364680000|2021-08-19 09:18:00|3015.94|3007.24|3016.09|3007.39|3016.17|3007.47|3015.82|3007.12|27
1629364690000|2021-08-19 09:18:10|3016.12|3007.42|3016.87|3008.17|3016.9|3008.2|3015.83|3007.13|36
1629364700000|2021-08-19 09:18:20|3016.93|3008.23|3014.31|3005.61|3018.08|3009.38|3014.31|3005.61|39
1629364710000|2021-08-19 09:18:30|3014.29|3005.59|3013.48|3004.78|3014.29|3005.59|3013.36|3004.66|37
1629364720000|2021-08-19 09:18:40|3013.49|3004.79|3011.53|3002.83|3013.54|3004.84|3011.46|3002.76|34
1629364730000|2021-08-19 09:18:50|3011.47|3002.77|3011.49|3002.79|3011.56|3002.86|3011.47|3002.77|8
1629364740000|2021-08-19 09:19:00|3011.51|3002.81|3011.89|3003.19|3011.89|3003.19|3011.01|3002.31|33
1629364750000|2021-08-19 09:19:10|3011.92|3003.22|3011.36|3002.66|3011.92|3003.22|3011.28|3002.58|32
1629364760000|2021-08-19 09:19:20|3011.37|3002.67|3009.79|3001.09|3011.37|3002.67|3009.69|3000.99|32
1629364770000|2021-08-19 09:19:30|3009.7|3001|3009.33|3000.63|3009.92|3001.22|3009.2|3000.5|30
1629364780000|2021-08-19 09:19:40|3009.29|3000.59|3008.58|2999.88|3009.71|3001.01|3008.49|2999.79|33
1629364790000|2021-08-19 09:19:50|3007.61|2998.91|3010.94|3002.24|3011.07|3002.37|3007.61|2998.91|37
1629364800000|2021-08-19 09:20:00|3010.99|3002.29|3008.34|2999.64|3011|3002.3|3008.28|2999.58|35
1629364810000|2021-08-19 09:20:10|3008.27|2999.57|3009.61|3000.91|3009.65|3000.95|3007.95|2999.25|36
1629364820000|2021-08-19 09:20:20|3009.59|3000.89|3009.37|3000.67|3009.62|3000.92|3008.66|2999.96|39
1629364830000|2021-08-19 09:20:30|3009.48|3000.78|3009.44|3000.74|3009.69|3000.99|3009.04|3000.34|35
1629364840000|2021-08-19 09:20:40|3009.32|3000.62|3009.85|3001.15|3009.87|3001.17|3009.25|3000.55|32
1629364850000|2021-08-19 09:20:50|3009.76|3001.06|3008.57|2999.87|3009.84|3001.14|3008.57|2999.87|25
1629364860000|2021-08-19 09:21:00|3008.31|2999.61|3008.63|2999.93|3008.77|3000.07|3008.31|2999.61|29
1629364870000|2021-08-19 09:21:10|3008.66|2999.96|3008.54|2999.84|3008.68|2999.98|3008.43|2999.73|28
1629364880000|2021-08-19 09:21:20|3008.4|2999.7|3007.45|2998.75|3008.54|2999.84|3007.3|2998.6|31
1629364890000|2021-08-19 09:21:30|3007.32|2998.62|3006.56|2997.86|3007.51|2998.81|3005.62|2996.92|35
1629364900000|2021-08-19 09:21:40|3006.23|2997.53|3006.5|2997.8|3007.1|2998.4|3005.55|2996.85|34
1629364910000|2021-08-19 09:21:50|3006.39|2997.69|3006.13|2997.43|3006.66|2997.96|3005.86|2997.16|37
1629364920000|2021-08-19 09:22:00|3006.15|2997.45|3007.88|2999.18|3007.94|2999.24|3006.06|2997.36|38
1629364930000|2021-08-19 09:22:10|3007.89|2999.19|3005.25|2996.55|3007.96|2999.26|3005.12|2996.42|32
1629364940000|2021-08-19 09:22:20|3005.21|2996.51|3005.07|2996.37|3005.93|2997.23|3004.9|2996.2|24
1629364950000|2021-08-19 09:22:30|3005.02|2996.32|3004.42|2995.72|3005.02|2996.32|3004.2|2995.5|35
1629364960000|2021-08-19 09:22:40|3004.35|2995.65|3004.47|2995.77|3004.59|2995.89|3004.23|2995.53|22
1629364970000|2021-08-19 09:22:50|3004.49|2995.79|3005.88|2997.18|3005.88|2997.18|3004.49|2995.79|35
1629364980000|2021-08-19 09:23:00|3006.05|2997.35|3006.15|2997.45|3006.15|2997.45|3005.58|2996.88|36
1629364990000|2021-08-19 09:23:10|3006.09|2997.39|3007.17|2998.47|3007.84|2999.14|3005.91|2997.21|36
1629365000000|2021-08-19 09:23:20|3007.11|2998.41|3007.29|2998.59|3007.47|2998.77|3007|2998.3|36
1629365010000|2021-08-19 09:23:30|3007.27|2998.57|3006.56|2997.86|3007.39|2998.69|3006.38|2997.68|36
1629365020000|2021-08-19 09:23:40|3006.59|2997.89|3006.13|2997.43|3006.62|2997.92|3005.72|2997.02|34
1629365030000|2021-08-19 09:23:50|3006.02|2997.32|3007.41|2998.71|3007.41|2998.71|3005.71|2997.01|36
1629365040000|2021-08-19 09:24:00|3007.8|2999.1|3007.05|2998.35|3007.85|2999.15|3006.6|2997.9|37
1629365050000|2021-08-19 09:24:10|3007.06|2998.36|3007.11|2998.41|3007.12|2998.42|3006.76|2998.06|34
1629365060000|2021-08-19 09:24:20|3007.1|2998.4|3007.97|2999.27|3007.97|2999.27|3006.91|2998.21|38
1629365070000|2021-08-19 09:24:30|3008.12|2999.42|3008.64|2999.94|3009.1|3000.4|3008.12|2999.42|31
1629365080000|2021-08-19 09:24:40|3008.56|2999.86|3008.53|2999.83|3008.95|3000.25|3008.39|2999.69|32
1629365090000|2021-08-19 09:24:50|3008.51|2999.81|3008.35|2999.65|3008.57|2999.87|3008.29|2999.59|29
1629365100000|2021-08-19 09:25:00|3008.38|2999.68|3007.56|2998.86|3008.85|3000.15|3007.3|2998.6|29
1629365110000|2021-08-19 09:25:10|3007.36|2998.66|3005.87|2997.17|3007.98|2999.28|3005.87|2997.17|32
1629365120000|2021-08-19 09:25:20|3005.42|2996.72|3004.99|2996.29|3005.53|2996.83|3004.75|2996.05|22
1629365130000|2021-08-19 09:25:30|3004.97|2996.27|3004.87|2996.17|3005.52|2996.82|3004.63|2995.93|31
1629365140000|2021-08-19 09:25:40|3004.84|2996.14|3005.67|2996.97|3005.72|2997.02|3004.84|2996.14|27
1629365150000|2021-08-19 09:25:50|3005.6|2996.9|3003.73|2995.03|3005.6|2996.9|3003.73|2995.03|23
1629365160000|2021-08-19 09:26:00|3003.76|2995.06|3006.29|2997.59|3006.42|2997.72|3003.7|2995|39
1629365170000|2021-08-19 09:26:10|3006.3|2997.6|3004.89|2996.19|3006.45|2997.75|3004.74|2996.04|37
1629365180000|2021-08-19 09:26:20|3004.87|2996.17|3010.76|3002.06|3012.04|3003.34|3004.71|2996.01|40
1629365190000|2021-08-19 09:26:30|3010.75|3002.05|3010.14|3001.44|3011.27|3002.57|3009.42|3000.72|34
1629365200000|2021-08-19 09:26:40|3010.18|3001.48|3011.21|3002.51|3012.08|3003.38|3010.18|3001.48|29
1629365210000|2021-08-19 09:26:50|3011.25|3002.55|3011.54|3002.84|3012.01|3003.31|3010.49|3001.79|35
1629365220000|2021-08-19 09:27:00|3011.5|3002.8|3009.37|3000.67|3011.5|3002.8|3009.37|3000.67|28
1629365230000|2021-08-19 09:27:10|3009.83|3001.13|3009.71|3001.01|3010.23|3001.53|3009.07|3000.37|38
1629365240000|2021-08-19 09:27:20|3009.7|3001|3010.51|3001.81|3010.59|3001.89|3009.68|3000.98|37
1629365250000|2021-08-19 09:27:30|3010.4|3001.7|3008.68|2999.98|3010.59|3001.89|3008.65|2999.95|40
1629365260000|2021-08-19 09:27:40|3008.66|2999.96|3009.71|3001.01|3009.84|3001.14|3008.66|2999.96|33
1629365270000|2021-08-19 09:27:50|3009.69|3000.99|3007.77|2999.07|3009.69|3000.99|3007.77|2999.07|29
1629365280000|2021-08-19 09:28:00|3007.69|2998.99|3007.9|2999.2|3007.97|2999.27|3005.44|2996.74|39
1629365290000|2021-08-19 09:28:10|3007.92|2999.22|3005.85|2997.15|3007.96|2999.26|3005.62|2996.92|37
1629365300000|2021-08-19 09:28:20|3005.57|2996.87|3007.97|2999.27|3007.97|2999.27|3005.47|2996.77|31
1629365310000|2021-08-19 09:28:30|3007.73|2999.03|3007.55|2998.85|3007.73|2999.03|3007.26|2998.56|25
1629365320000|2021-08-19 09:28:40|3007.56|2998.86|3008.79|3000.09|3009.3|3000.6|3007.54|2998.84|26
1629365330000|2021-08-19 09:28:50|3008.83|3000.13|3009|3000.3|3009|3000.3|3008.72|3000.02|8
1629365340000|2021-08-19 09:29:00|3008.88|3000.18|3010.09|3001.39|3010.18|3001.48|3008.74|3000.04|35
1629365350000|2021-08-19 09:29:10|3010.08|3001.38|3009.99|3001.29|3010.14|3001.44|3009.06|3000.36|35
1629365360000|2021-08-19 09:29:20|3009.94|3001.24|3010.48|3001.78|3010.73|3002.03|3009.84|3001.14|33
1629365370000|2021-08-19 09:29:30|3010.49|3001.79|3010.44|3001.74|3011.52|3002.82|3009.39|3000.69|33
1629365380000|2021-08-19 09:29:40|3010.16|3001.46|3010.18|3001.48|3010.3|3001.6|3009.93|3001.23|33
1629365390000|2021-08-19 09:29:50|3010.19|3001.49|3011.03|3002.33|3011.03|3002.33|3009.42|3000.72|35
1629365400000|2021-08-19 09:30:00|3011.02|3002.32|3010.92|3002.22|3011.1|3002.4|3010.31|3001.61|32
1629365410000|2021-08-19 09:30:10|3010.91|3002.21|3009.27|3000.57|3010.95|3002.25|3008.98|3000.28|36
1629365420000|2021-08-19 09:30:20|3009.33|3000.63|3012.82|3004.12|3012.83|3004.13|3009.33|3000.63|35
1629365430000|2021-08-19 09:30:30|3012.86|3004.16|3013.47|3004.77|3013.7|3005|3012.66|3003.96|27
1629365440000|2021-08-19 09:30:40|3013.39|3004.69|3015.22|3006.52|3015.22|3006.52|3013.26|3004.56|35
1629365450000|2021-08-19 09:30:50|3015.16|3006.46|3016.41|3007.71|3017.11|3008.41|3015.16|3006.46|38
1629365460000|2021-08-19 09:31:00|3016.01|3007.31|3014.39|3005.69|3016.78|3008.08|3014.36|3005.66|37
1629365470000|2021-08-19 09:31:10|3014.4|3005.7|3014.81|3006.11|3015.74|3007.04|3013.71|3005.01|36
1629365480000|2021-08-19 09:31:20|3014.82|3006.12|3015.88|3007.18|3016.07|3007.37|3014.15|3005.45|38
1629365490000|2021-08-19 09:31:30|3015.82|3007.12|3014.48|3005.78|3015.91|3007.21|3014.23|3005.53|38
1629365500000|2021-08-19 09:31:40|3015.04|3006.34|3015.11|3006.41|3015.39|3006.69|3014.1|3005.4|34
1629365510000|2021-08-19 09:31:50|3015.17|3006.47|3016.21|3007.51|3016.34|3007.64|3014.85|3006.15|32
1629365520000|2021-08-19 09:32:00|3016.24|3007.54|3016.03|3007.33|3016.24|3007.54|3015.99|3007.29|24
1629365530000|2021-08-19 09:32:10|3016.02|3007.32|3014.79|3006.09|3016.02|3007.32|3014.3|3005.6|27
1629365540000|2021-08-19 09:32:20|3014.75|3006.05|3015.52|3006.82|3015.72|3007.02|3014|3005.3|21
1629365550000|2021-08-19 09:32:30|3015.65|3006.95|3014.64|3005.94|3015.86|3007.16|3014.21|3005.51|29
1629365560000|2021-08-19 09:32:40|3014.73|3006.03|3016.64|3007.94|3016.64|3007.94|3014.73|3006.03|35
1629365570000|2021-08-19 09:32:50|3016.62|3007.92|3014.53|3005.83|3016.64|3007.94|3013.97|3005.27|38
1629365580000|2021-08-19 09:33:00|3014.75|3006.05|3014.92|3006.22|3015.61|3006.91|3014.75|3006.05|37
1629365590000|2021-08-19 09:33:10|3014.86|3006.16|3015.67|3006.97|3015.88|3007.18|3014.83|3006.13|34
1629365600000|2021-08-19 09:33:20|3015.69|3006.99|3015.82|3007.12|3016.02|3007.32|3015.32|3006.62|23
1629365610000|2021-08-19 09:33:30|3015.83|3007.13|3016.27|3007.57|3017.82|3009.12|3015.83|3007.13|22
1629365620000|2021-08-19 09:33:40|3016.06|3007.36|3016.18|3007.48|3016.18|3007.48|3015.45|3006.75|27
1629365630000|2021-08-19 09:33:50|3016.09|3007.39|3016.2|3007.5|3016.2|3007.5|3016.09|3007.39|19
1629365640000|2021-08-19 09:34:00|3016.31|3007.61|3017.53|3008.83|3017.71|3009.01|3016.23|3007.53|26
1629365650000|2021-08-19 09:34:10|3017.6|3008.9|3016.92|3008.22|3017.66|3008.96|3016.92|3008.22|21
1629365660000|2021-08-19 09:34:20|3016.87|3008.17|3017.27|3008.57|3017.35|3008.65|3016.77|3008.07|37
1629365670000|2021-08-19 09:34:30|3017.24|3008.54|3017.37|3008.67|3017.45|3008.75|3017.03|3008.33|33
1629365680000|2021-08-19 09:34:40|3017.31|3008.61|3017.23|3008.53|3017.45|3008.75|3017.15|3008.45|26
1629365690000|2021-08-19 09:34:50|3017.24|3008.54|3016.15|3007.45|3017.24|3008.54|3016.1|3007.4|24
1629365700000|2021-08-19 09:35:00|3016.13|3007.43|3016.51|3007.81|3017.52|3008.82|3016.13|3007.43|26
1629365710000|2021-08-19 09:35:10|3016.55|3007.85|3016.53|3007.83|3016.55|3007.85|3016.19|3007.49|33
1629365720000|2021-08-19 09:35:20|3016.54|3007.84|3016.88|3008.18|3017|3008.3|3016.54|3007.84|25
1629365730000|2021-08-19 09:35:30|3016.89|3008.19|3016.56|3007.86|3017.02|3008.32|3016.56|3007.86|27
1629365740000|2021-08-19 09:35:40|3016.57|3007.87|3016.21|3007.51|3017.2|3008.5|3016.05|3007.35|34
1629365750000|2021-08-19 09:35:50|3016.22|3007.52|3016.36|3007.66|3016.8|3008.1|3016.1|3007.4|37
1629365760000|2021-08-19 09:36:00|3016.5|3007.8|3016.61|3007.91|3018.25|3009.55|3016.25|3007.55|38
1629365770000|2021-08-19 09:36:10|3016.69|3007.99|3017|3008.3|3017.19|3008.49|3016.69|3007.99|33
1629365780000|2021-08-19 09:36:20|3016.96|3008.26|3017.46|3008.76|3017.46|3008.76|3016.86|3008.16|22
1629365790000|2021-08-19 09:36:30|3017.47|3008.77|3017.53|3008.83|3018.08|3009.38|3017.42|3008.72|25
1629365800000|2021-08-19 09:36:40|3017.41|3008.71|3017.58|3008.88|3017.64|3008.94|3015.3|3006.6|36
1629365810000|2021-08-19 09:36:50|3017.6|3008.9|3016.05|3007.35|3017.71|3009.01|3015.73|3007.03|37
1629365820000|2021-08-19 09:37:00|3016.32|3007.62|3015.58|3006.88|3017.79|3009.09|3015.58|3006.88|35
1629365830000|2021-08-19 09:37:10|3015.59|3006.89|3015.41|3006.71|3015.87|3007.17|3015.14|3006.44|38
1629365840000|2021-08-19 09:37:20|3015.44|3006.74|3015.32|3006.62|3016.09|3007.39|3015.24|3006.54|37
1629365850000|2021-08-19 09:37:30|3015.33|3006.63|3014.7|3006|3015.44|3006.74|3014.03|3005.33|37
1629365860000|2021-08-19 09:37:40|3014.66|3005.96|3012.82|3004.12|3014.72|3006.02|3012.8|3004.1|40
1629365870000|2021-08-19 09:37:50|3013.06|3004.36|3015.32|3006.62|3015.4|3006.7|3013.06|3004.36|33
1629365880000|2021-08-19 09:38:00|3015.35|3006.65|3012.6|3003.9|3015.9|3007.2|3012.54|3003.84|38
1629365890000|2021-08-19 09:38:10|3012.61|3003.91|3013.06|3004.36|3013.16|3004.46|3012.2|3003.5|38
1629365900000|2021-08-19 09:38:20|3013.05|3004.35|3012.06|3003.36|3013.05|3004.35|3011.77|3003.07|37
1629365910000|2021-08-19 09:38:30|3012.05|3003.35|3012.42|3003.72|3013.06|3004.36|3011.93|3003.23|38
1629365920000|2021-08-19 09:38:40|3012.39|3003.69|3012.11|3003.41|3012.47|3003.77|3011.6|3002.9|31
1629365930000|2021-08-19 09:38:50|3012.1|3003.4|3012.54|3003.84|3013.22|3004.52|3011.81|3003.11|32
1629365940000|2021-08-19 09:39:00|3012.5|3003.8|3013.41|3004.71|3013.58|3004.88|3012.05|3003.35|26
1629365950000|2021-08-19 09:39:10|3013.48|3004.78|3013.55|3004.85|3013.72|3005.02|3013.2|3004.5|33
1629365960000|2021-08-19 09:39:20|3013.58|3004.88|3012.7|3004|3013.66|3004.96|3012.7|3004|32
1629365970000|2021-08-19 09:39:30|3012.71|3004.01|3011.12|3002.42|3012.86|3004.16|3011.03|3002.33|15
1629365980000|2021-08-19 09:39:40|3010.98|3002.28|3012.24|3003.54|3012.37|3003.67|3010.55|3001.85|35
1629365990000|2021-08-19 09:39:50|3012.28|3003.58|3012.19|3003.49|3012.59|3003.89|3011.81|3003.11|35
1629366000000|2021-08-19 09:40:00|3012.14|3003.44|3010.91|3002.21|3012.14|3003.44|3010.7|3002|32
1629366010000|2021-08-19 09:40:10|3010.9|3002.2|3011.95|3003.25|3011.95|3003.25|3010.57|3001.87|26
1629366020000|2021-08-19 09:40:20|3011.97|3003.27|3013.76|3005.06|3013.79|3005.09|3011.14|3002.44|29
1629366030000|2021-08-19 09:40:30|3013.79|3005.09|3011.38|3002.68|3013.79|3005.09|3010.95|3002.25|29
1629366040000|2021-08-19 09:40:40|3011.4|3002.7|3011.97|3003.27|3012.22|3003.52|3011.33|3002.63|32
1629366050000|2021-08-19 09:40:50|3011.89|3003.19|3012.43|3003.73|3012.57|3003.87|3011.5|3002.8|27
1629366060000|2021-08-19 09:41:00|3012.48|3003.78|3011.3|3002.6|3012.73|3004.03|3011.22|3002.52|40
1629366070000|2021-08-19 09:41:10|3011.4|3002.7|3011.35|3002.65|3011.53|3002.83|3011.06|3002.36|29
1629366080000|2021-08-19 09:41:20|3011.39|3002.69|3010.59|3001.89|3011.49|3002.79|3010.59|3001.89|30
1629366090000|2021-08-19 09:41:30|3010.58|3001.88|3011.08|3002.38|3011.61|3002.91|3010.57|3001.87|33
1629366100000|2021-08-19 09:41:40|3011.1|3002.4|3011.43|3002.73|3011.43|3002.73|3010.37|3001.67|33
1629366110000|2021-08-19 09:41:50|3011.67|3002.97|3012.08|3003.38|3012.08|3003.38|3011.18|3002.48|32
1629366120000|2021-08-19 09:42:00|3011.82|3003.12|3011.67|3002.97|3011.85|3003.15|3011.59|3002.89|33
1629366130000|2021-08-19 09:42:10|3011.65|3002.95|3013.75|3005.05|3013.8|3005.1|3011.63|3002.93|33
1629366140000|2021-08-19 09:42:20|3013.93|3005.23|3014|3005.3|3014.45|3005.75|3013.93|3005.23|31
1629366150000|2021-08-19 09:42:30|3014.1|3005.4|3014.07|3005.37|3014.44|3005.74|3014.04|3005.34|30
1629366160000|2021-08-19 09:42:40|3014.15|3005.45|3013.19|3004.49|3014.15|3005.45|3012.94|3004.24|35
1629366170000|2021-08-19 09:42:50|3013.26|3004.56|3013.27|3004.57|3013.37|3004.67|3013.07|3004.37|32
1629366180000|2021-08-19 09:43:00|3013.14|3004.44|3012.43|3003.73|3013.27|3004.57|3010.78|3002.08|35
1629366190000|2021-08-19 09:43:10|3012.44|3003.74|3015.44|3006.74|3015.44|3006.74|3012.44|3003.74|40
1629366200000|2021-08-19 09:43:20|3015.55|3006.85|3015.78|3007.08|3015.89|3007.19|3015.17|3006.47|33
1629366210000|2021-08-19 09:43:30|3015.66|3006.96|3015.14|3006.44|3015.77|3007.07|3014.53|3005.83|33
1629366220000|2021-08-19 09:43:40|3015.03|3006.33|3015.05|3006.35|3015.21|3006.51|3014.99|3006.29|28
1629366230000|2021-08-19 09:43:50|3015.08|3006.38|3015.09|3006.39|3015.18|3006.48|3014.89|3006.19|31
1629366240000|2021-08-19 09:44:00|3015.04|3006.34|3015.06|3006.36|3015.1|3006.4|3014.92|3006.22|24
1629366250000|2021-08-19 09:44:10|3015.01|3006.31|3015.56|3006.86|3015.56|3006.86|3015.01|3006.31|15
1629366260000|2021-08-19 09:44:20|3015.51|3006.81|3015.49|3006.79|3015.77|3007.07|3015.49|3006.79|25
1629366270000|2021-08-19 09:44:30|3015.51|3006.81|3014.55|3005.85|3015.53|3006.83|3013.19|3004.49|35
1629366280000|2021-08-19 09:44:40|3014.57|3005.87|3015.9|3007.2|3015.96|3007.26|3014.55|3005.85|29
1629366290000|2021-08-19 09:44:50|3015.92|3007.22|3017.97|3009.27|3017.97|3009.27|3015.92|3007.22|30
1629366300000|2021-08-19 09:45:00|3017.92|3009.22|3018.14|3009.44|3018.14|3009.44|3017.28|3008.58|34
1629366310000|2021-08-19 09:45:10|3018.37|3009.67|3017.72|3009.02|3018.42|3009.72|3017.19|3008.49|38
1629366320000|2021-08-19 09:45:20|3017.7|3009|3017.48|3008.78|3017.78|3009.08|3017.37|3008.67|35
1629366330000|2021-08-19 09:45:30|3017.57|3008.87|3016.56|3007.86|3017.82|3009.12|3016.56|3007.86|37
1629366340000|2021-08-19 09:45:40|3016.78|3008.08|3017.33|3008.63|3017.86|3009.16|3016.3|3007.6|37
1629366350000|2021-08-19 09:45:50|3017.38|3008.68|3017.92|3009.22|3017.98|3009.28|3017.23|3008.53|36
1629366360000|2021-08-19 09:46:00|3017.95|3009.25|3015.34|3006.64|3017.95|3009.25|3014.92|3006.22|36
1629366370000|2021-08-19 09:46:10|3015.56|3006.86|3017.03|3008.33|3017.44|3008.74|3015.56|3006.86|39
1629366380000|2021-08-19 09:46:20|3017.08|3008.38|3017.35|3008.65|3017.35|3008.65|3016.98|3008.28|37
1629366390000|2021-08-19 09:46:30|3017.27|3008.57|3016.44|3007.74|3017.39|3008.69|3016.21|3007.51|31
1629366400000|2021-08-19 09:46:40|3016.39|3007.69|3016.73|3008.03|3016.73|3008.03|3016.27|3007.57|30
1629366410000|2021-08-19 09:46:50|3016.87|3008.17|3016.59|3007.89|3016.87|3008.17|3016.54|3007.84|36
1629366420000|2021-08-19 09:47:00|3016.6|3007.9|3015.88|3007.18|3016.6|3007.9|3015.11|3006.41|34
1629366430000|2021-08-19 09:47:10|3015.91|3007.21|3017.69|3008.99|3018.03|3009.33|3015.91|3007.21|37
1629366440000|2021-08-19 09:47:20|3017.74|3009.04|3017.73|3009.03|3017.85|3009.15|3017.61|3008.91|36
1629366450000|2021-08-19 09:47:30|3017.71|3009.01|3017.33|3008.63|3017.72|3009.02|3017.24|3008.54|31
1629366460000|2021-08-19 09:47:40|3017.31|3008.61|3017.66|3008.96|3017.77|3009.07|3016.78|3008.08|35
1629366470000|2021-08-19 09:47:50|3017.6|3008.9|3015.95|3007.25|3017.76|3009.06|3015.95|3007.25|25
1629366480000|2021-08-19 09:48:00|3015.89|3007.19|3014.46|3005.76|3015.89|3007.19|3014.02|3005.32|37
1629366490000|2021-08-19 09:48:10|3014.44|3005.74|3014.25|3005.55|3014.45|3005.75|3013.9|3005.2|29
1629366500000|2021-08-19 09:48:20|3014.06|3005.36|3013.73|3005.03|3014.06|3005.36|3013.58|3004.88|21
1629366510000|2021-08-19 09:48:30|3013.63|3004.93|3013.1|3004.4|3013.63|3004.93|3012.73|3004.03|15
1629366520000|2021-08-19 09:48:40|3013.07|3004.37|3013.79|3005.09|3013.87|3005.17|3012.89|3004.19|36
1629366530000|2021-08-19 09:48:50|3013.77|3005.07|3013.75|3005.05|3013.93|3005.23|3013.57|3004.87|30
1629366540000|2021-08-19 09:49:00|3013.78|3005.08|3014.4|3005.7|3014.47|3005.77|3013.51|3004.81|35
1629366550000|2021-08-19 09:49:10|3014.42|3005.72|3014.62|3005.92|3014.94|3006.24|3014.37|3005.67|33
1629366560000|2021-08-19 09:49:20|3014.63|3005.93|3016.17|3007.47|3016.19|3007.49|3014.63|3005.93|19
1629366570000|2021-08-19 09:49:30|3016.03|3007.33|3015.36|3006.66|3016.03|3007.33|3015.33|3006.63|16
1629366580000|2021-08-19 09:49:40|3015.39|3006.69|3015.53|3006.83|3015.61|3006.91|3015.37|3006.67|21
1629366590000|2021-08-19 09:49:50|3015.61|3006.91|3015.47|3006.77|3015.93|3007.23|3015.41|3006.71|27
1629366600000|2021-08-19 09:50:00|3015.43|3006.73|3015.35|3006.65|3015.59|3006.89|3015.32|3006.62|10
1629366610000|2021-08-19 09:50:10|3015.39|3006.69|3016.04|3007.34|3016.13|3007.43|3015.29|3006.59|18
1629366620000|2021-08-19 09:50:20|3016.06|3007.36|3014.23|3005.53|3016.06|3007.36|3014.11|3005.41|35
1629366630000|2021-08-19 09:50:30|3014.22|3005.52|3014.25|3005.55|3014.4|3005.7|3014.12|3005.42|14
1629366640000|2021-08-19 09:50:40|3014.24|3005.54|3014.33|3005.63|3014.53|3005.83|3014.24|3005.54|12
1629366650000|2021-08-19 09:50:50|3014.49|3005.79|3015.03|3006.33|3015.36|3006.66|3014.49|3005.79|23
1629366660000|2021-08-19 09:51:00|3015.05|3006.35|3014.79|3006.09|3015.05|3006.35|3014.58|3005.88|27
1629366670000|2021-08-19 09:51:10|3014.78|3006.08|3014.72|3006.02|3014.97|3006.27|3014.72|3006.02|25
1629366680000|2021-08-19 09:51:20|3014.66|3005.96|3013|3004.3|3014.66|3005.96|3012.94|3004.24|24
1629366690000|2021-08-19 09:51:30|3012.98|3004.28|3013.02|3004.32|3013.18|3004.48|3012.58|3003.88|26
1629366700000|2021-08-19 09:51:40|3013|3004.3|3013.6|3004.9|3013.64|3004.94|3012.7|3004|32
1629366710000|2021-08-19 09:51:50|3013.58|3004.88|3014.2|3005.5|3014.22|3005.52|3013.45|3004.75|25
1629366720000|2021-08-19 09:52:00|3014.07|3005.37|3013.64|3004.94|3014.08|3005.38|3013.44|3004.74|32
1629366730000|2021-08-19 09:52:10|3013.67|3004.97|3014.08|3005.38|3014.08|3005.38|3013.67|3004.97|28
1629366740000|2021-08-19 09:52:20|3014.03|3005.33|3014.37|3005.67|3014.45|3005.75|3014.02|3005.32|29
1629366750000|2021-08-19 09:52:30|3014.4|3005.7|3014.34|3005.64|3014.42|3005.72|3014.33|3005.63|13
1629366760000|2021-08-19 09:52:40|3014.32|3005.62|3014.38|3005.68|3014.45|3005.75|3014.18|3005.48|26
1629366770000|2021-08-19 09:52:50|3014.37|3005.67|3014.81|3006.11|3015.44|3006.74|3014.18|3005.48|36
1629366780000|2021-08-19 09:53:00|3014.65|3005.95|3013.72|3005.02|3014.65|3005.95|3013.58|3004.88|35
1629366790000|2021-08-19 09:53:10|3013.77|3005.07|3013.48|3004.78|3013.77|3005.07|3013.47|3004.77|32
1629366800000|2021-08-19 09:53:20|3013.46|3004.76|3013.3|3004.6|3013.47|3004.77|3013.03|3004.33|27
1629366810000|2021-08-19 09:53:30|3013.29|3004.59|3013.37|3004.67|3013.57|3004.87|3012.96|3004.26|34
1629366820000|2021-08-19 09:53:40|3013.35|3004.65|3013.96|3005.26|3014.25|3005.55|3013.35|3004.65|32
1629366830000|2021-08-19 09:53:50|3014.02|3005.32|3015.56|3006.86|3015.56|3006.86|3013.96|3005.26|37
1629366840000|2021-08-19 09:54:00|3015.52|3006.82|3014.81|3006.11|3015.59|3006.89|3013.94|3005.24|37
1629366850000|2021-08-19 09:54:10|3014.93|3006.23|3014.25|3005.55|3014.93|3006.23|3013.86|3005.16|36
1629366860000|2021-08-19 09:54:20|3014.36|3005.66|3014.86|3006.16|3015.06|3006.36|3014.29|3005.59|35
1629366870000|2021-08-19 09:54:30|3014.8|3006.1|3014.89|3006.19|3015.03|3006.33|3014.76|3006.06|35
1629366880000|2021-08-19 09:54:40|3014.87|3006.17|3014.51|3005.81|3014.98|3006.28|3014.51|3005.81|27
1629366890000|2021-08-19 09:54:50|3014.53|3005.83|3014.23|3005.53|3014.53|3005.83|3013.76|3005.06|23
1629366900000|2021-08-19 09:55:00|3013.85|3005.15|3013.14|3004.44|3014.31|3005.61|3013.14|3004.44|15
1629366910000|2021-08-19 09:55:10|3012.95|3004.25|3013.87|3005.17|3013.87|3005.17|3012.79|3004.09|15
1629366920000|2021-08-19 09:55:20|3013.66|3004.96|3013.65|3004.95|3013.75|3005.05|3013.05|3004.35|29
1629366930000|2021-08-19 09:55:30|3013.75|3005.05|3013.71|3005.01|3013.92|3005.22|3013.19|3004.49|22
1629366940000|2021-08-19 09:55:40|3013.91|3005.21|3013.57|3004.87|3013.91|3005.21|3013.48|3004.78|17
1629366950000|2021-08-19 09:55:50|3013.52|3004.82|3012.51|3003.81|3013.66|3004.96|3012.48|3003.78|26
1629366960000|2021-08-19 09:56:00|3012.57|3003.87|3014.4|3005.7|3014.73|3006.03|3012.57|3003.87|38
1629366970000|2021-08-19 09:56:10|3014.47|3005.77|3014.37|3005.67|3014.56|3005.86|3014.14|3005.44|38
1629366980000|2021-08-19 09:56:20|3014.25|3005.55|3014.22|3005.52|3014.53|3005.83|3013.15|3004.45|33
1629366990000|2021-08-19 09:56:30|3014.26|3005.56|3012.96|3004.26|3014.31|3005.61|3012.73|3004.03|37
1629367000000|2021-08-19 09:56:40|3012.94|3004.24|3013.32|3004.62|3013.37|3004.67|3012.81|3004.11|33
1629367010000|2021-08-19 09:56:50|3013.13|3004.43|3011.93|3003.23|3013.14|3004.44|3011.77|3003.07|35
1629367020000|2021-08-19 09:57:00|3012.02|3003.32|3014.04|3005.34|3014.15|3005.45|3011.15|3002.45|36
1629367030000|2021-08-19 09:57:10|3014.19|3005.49|3013.01|3004.31|3014.21|3005.51|3012.68|3003.98|38
1629367040000|2021-08-19 09:57:20|3012.16|3003.46|3013.48|3004.78|3013.81|3005.11|3011.9|3003.2|34
1629367050000|2021-08-19 09:57:30|3013.49|3004.79|3014.42|3005.72|3014.57|3005.87|3013.49|3004.79|39
1629367060000|2021-08-19 09:57:40|3014.45|3005.75|3014.44|3005.74|3014.52|3005.82|3014.2|3005.5|35
1629367070000|2021-08-19 09:57:50|3014.46|3005.76|3014.07|3005.37|3014.46|3005.76|3014.07|3005.37|30
1629367080000|2021-08-19 09:58:00|3014.14|3005.44|3014.99|3006.29|3015.07|3006.37|3014.07|3005.37|32
1629367090000|2021-08-19 09:58:10|3015.01|3006.31|3013.88|3005.18|3015.01|3006.31|3013.64|3004.94|36
1629367100000|2021-08-19 09:58:20|3013.87|3005.17|3013.23|3004.53|3014.06|3005.36|3013.23|3004.53|22
1629367110000|2021-08-19 09:58:30|3013.14|3004.44|3012.99|3004.29|3013.21|3004.51|3012.95|3004.25|16
1629367120000|2021-08-19 09:58:40|3012.87|3004.17|3013.19|3004.49|3013.24|3004.54|3012.87|3004.17|18
1629367130000|2021-08-19 09:58:50|3013.18|3004.48|3014.32|3005.62|3014.35|3005.65|3013.18|3004.48|10
1629367140000|2021-08-19 09:59:00|3014.36|3005.66|3014.3|3005.6|3014.36|3005.66|3014.05|3005.35|24
1629367150000|2021-08-19 09:59:10|3014.19|3005.49|3014.12|3005.42|3014.36|3005.66|3013.87|3005.17|22
1629367160000|2021-08-19 09:59:20|3014.26|3005.56|3011.5|3002.8|3014.26|3005.56|3011.15|3002.45|34
1629367170000|2021-08-19 09:59:30|3011.49|3002.79|3010.48|3001.78|3011.55|3002.85|3010.48|3001.78|30
1629367180000|2021-08-19 09:59:40|3010.59|3001.89|3010.03|3001.33|3010.59|3001.89|3009.58|3000.88|27
1629367190000|2021-08-19 09:59:50|3010.08|3001.38|3008.8|3000.1|3010.11|3001.41|3008.79|3000.09|37
1629367200000|2021-08-19 10:00:00|3008.61|2999.91|3011.87|3003.17|3012.11|3003.41|3007.36|2998.66|35
1629367210000|2021-08-19 10:00:10|3011.86|3003.16|3012.84|3004.14|3012.87|3004.17|3011.71|3003.01|34
1629367220000|2021-08-19 10:00:20|3012.79|3004.09|3012.79|3004.09|3013.24|3004.54|3012.76|3004.06|25
1629367230000|2021-08-19 10:00:30|3012.56|3003.86|3012.57|3003.87|3012.69|3003.99|3012.39|3003.69|19
1629367240000|2021-08-19 10:00:40|3012.53|3003.83|3013.04|3004.34|3013.1|3004.4|3012.53|3003.83|19
1629367250000|2021-08-19 10:00:50|3013.01|3004.31|3012.99|3004.29|3013.05|3004.35|3012.9|3004.2|17
1629367260000|2021-08-19 10:01:00|3012.89|3004.19|3014.25|3005.55|3014.35|3005.65|3012.89|3004.19|23
1629367270000|2021-08-19 10:01:10|3014.24|3005.54|3013.47|3004.77|3014.58|3005.88|3013.42|3004.72|27
1629367280000|2021-08-19 10:01:20|3013.46|3004.76|3013.14|3004.44|3013.47|3004.77|3012.63|3003.93|37
1629367290000|2021-08-19 10:01:30|3013.38|3004.68|3011.11|3002.41|3013.38|3004.68|3011.11|3002.41|36
1629367300000|2021-08-19 10:01:40|3010.93|3002.23|3012.69|3003.99|3012.87|3004.17|3010.69|3001.99|37
1629367310000|2021-08-19 10:01:50|3012.48|3003.78|3011.72|3003.02|3012.67|3003.97|3011.61|3002.91|35
1629367320000|2021-08-19 10:02:00|3011.78|3003.08|3012.35|3003.65|3012.35|3003.65|3011.46|3002.76|34
1629367330000|2021-08-19 10:02:10|3012.22|3003.52|3013.68|3004.98|3013.68|3004.98|3012.21|3003.51|35
1629367340000|2021-08-19 10:02:20|3013.54|3004.84|3013.45|3004.75|3013.59|3004.89|3013.19|3004.49|37
1629367350000|2021-08-19 10:02:30|3013.42|3004.72|3013.47|3004.77|3013.66|3004.96|3013.42|3004.72|36
1629367360000|2021-08-19 10:02:40|3013.54|3004.84|3013.43|3004.73|3013.72|3005.02|3013.43|3004.73|29
1629367370000|2021-08-19 10:02:50|3013.28|3004.58|3011.29|3002.59|3013.32|3004.62|3010.67|3001.97|35
1629367380000|2021-08-19 10:03:00|3011.19|3002.49|3011.53|3002.83|3011.64|3002.94|3011.1|3002.4|36
1629367390000|2021-08-19 10:03:10|3011.6|3002.9|3011.48|3002.78|3011.68|3002.98|3011.07|3002.37|35
1629367400000|2021-08-19 10:03:20|3010.75|3002.05|3011.17|3002.47|3011.26|3002.56|3010.61|3001.91|35
1629367410000|2021-08-19 10:03:30|3011.29|3002.59|3011.78|3003.08|3011.98|3003.28|3011.02|3002.32|36
1629367420000|2021-08-19 10:03:40|3011.79|3003.09|3013.68|3004.98|3013.9|3005.2|3011.76|3003.06|32
1629367430000|2021-08-19 10:03:50|3013.61|3004.91|3013.63|3004.93|3014.09|3005.39|3013.54|3004.84|35
1629367440000|2021-08-19 10:04:00|3013.62|3004.92|3013.57|3004.87|3013.83|3005.13|3013.52|3004.82|34
1629367450000|2021-08-19 10:04:10|3013.64|3004.94|3013.98|3005.28|3014.04|3005.34|3012.85|3004.15|37
1629367460000|2021-08-19 10:04:20|3014.05|3005.35|3014.45|3005.75|3015.2|3006.5|3014.05|3005.35|37
1629367470000|2021-08-19 10:04:30|3014.36|3005.66|3014.29|3005.59|3014.95|3006.25|3014.26|3005.56|35
1629367480000|2021-08-19 10:04:40|3014.28|3005.58|3013.99|3005.29|3014.3|3005.6|3013.94|3005.24|36
1629367490000|2021-08-19 10:04:50|3013.88|3005.18|3014.44|3005.74|3014.61|3005.91|3013.88|3005.18|40
1629367500000|2021-08-19 10:05:00|3014.45|3005.75|3014.67|3005.97|3014.83|3006.13|3014.36|3005.66|34
1629367510000|2021-08-19 10:05:10|3014.69|3005.99|3014.93|3006.23|3014.98|3006.28|3014.69|3005.99|32
1629367520000|2021-08-19 10:05:20|3015|3006.3|3015.47|3006.77|3015.56|3006.86|3014.04|3005.34|34
1629367530000|2021-08-19 10:05:30|3015.78|3007.08|3017.42|3008.72|3017.58|3008.88|3015.66|3006.96|37
1629367540000|2021-08-19 10:05:40|3017.31|3008.61|3017.15|3008.45|3017.46|3008.76|3017.07|3008.37|31
1629367550000|2021-08-19 10:05:50|3017.25|3008.55|3017.5|3008.8|3017.5|3008.8|3016.52|3007.82|36
1629367560000|2021-08-19 10:06:00|3017.3|3008.6|3017.43|3008.73|3017.46|3008.76|3017.19|3008.49|39
1629367570000|2021-08-19 10:06:10|3017.39|3008.69|3016.66|3007.96|3017.43|3008.73|3016.62|3007.92|32
1629367580000|2021-08-19 10:06:20|3016.52|3007.82|3017.17|3008.47|3017.29|3008.59|3016.13|3007.43|33
1629367590000|2021-08-19 10:06:30|3017.19|3008.49|3017.21|3008.51|3017.29|3008.59|3017.17|3008.47|26
1629367600000|2021-08-19 10:06:40|3017.2|3008.5|3016.12|3007.42|3017.24|3008.54|3016.08|3007.38|25
1629367610000|2021-08-19 10:06:50|3016.14|3007.44|3016.92|3008.22|3017.16|3008.46|3016.14|3007.44|30
1629367620000|2021-08-19 10:07:00|3016.96|3008.26|3016.78|3008.08|3016.97|3008.27|3016.65|3007.95|29
1629367630000|2021-08-19 10:07:10|3016.76|3008.06|3016.33|3007.63|3016.81|3008.11|3016.33|3007.63|31
1629367640000|2021-08-19 10:07:20|3016.44|3007.74|3016.39|3007.69|3016.75|3008.05|3016.33|3007.63|29
1629367650000|2021-08-19 10:07:30|3016.44|3007.74|3016.26|3007.56|3016.55|3007.85|3016.26|3007.56|30
1629367660000|2021-08-19 10:07:40|3016.31|3007.61|3015.2|3006.5|3016.55|3007.85|3015.17|3006.47|33
1629367670000|2021-08-19 10:07:50|3015.25|3006.55|3015.02|3006.32|3015.52|3006.82|3015.02|3006.32|35
1629367680000|2021-08-19 10:08:00|3015.09|3006.39|3016.08|3007.38|3016.08|3007.38|3014.9|3006.2|34
1629367690000|2021-08-19 10:08:10|3016.09|3007.39|3015.56|3006.86|3016.09|3007.39|3015.56|3006.86|33
1629367700000|2021-08-19 10:08:20|3015.53|3006.83|3015.34|3006.64|3015.72|3007.02|3015.12|3006.42|33
1629367710000|2021-08-19 10:08:30|3015.23|3006.53|3015.72|3007.02|3015.8|3007.1|3015.23|3006.53|31
1629367720000|2021-08-19 10:08:40|3015.7|3007|3015.43|3006.73|3015.84|3007.14|3015.43|3006.73|33
1629367730000|2021-08-19 10:08:50|3015.42|3006.72|3015.49|3006.79|3015.56|3006.86|3015.42|3006.72|16
1629367740000|2021-08-19 10:09:00|3015.5|3006.8|3015.51|3006.81|3015.64|3006.94|3015.47|3006.77|26
1629367750000|2021-08-19 10:09:10|3015.55|3006.85|3014.83|3006.13|3015.6|3006.9|3014.83|3006.13|16
1629367760000|2021-08-19 10:09:20|3015.07|3006.37|3012.55|3003.85|3015.17|3006.47|3012.47|3003.77|33
1629367770000|2021-08-19 10:09:30|3012.5|3003.8|3012.17|3003.47|3012.5|3003.8|3012.14|3003.44|36
1629367780000|2021-08-19 10:09:40|3012.19|3003.49|3012.14|3003.44|3012.22|3003.52|3011.89|3003.19|38
1629367790000|2021-08-19 10:09:50|3012.07|3003.37|3012|3003.3|3012.21|3003.51|3011.63|3002.93|32
1629367800000|2021-08-19 10:10:00|3011.94|3003.24|3010.33|3001.63|3011.94|3003.24|3010.33|3001.63|35
1629367810000|2021-08-19 10:10:10|3010.36|3001.66|3011.07|3002.37|3011.07|3002.37|3010.34|3001.64|30
1629367820000|2021-08-19 10:10:20|3010.99|3002.29|3010.97|3002.27|3011.21|3002.51|3009.65|3000.95|35
1629367830000|2021-08-19 10:10:30|3010.98|3002.28|3010.92|3002.22|3011.15|3002.45|3010.72|3002.02|38
1629367840000|2021-08-19 10:10:40|3010.93|3002.23|3011.53|3002.83|3011.94|3003.24|3010.86|3002.16|37
1629367850000|2021-08-19 10:10:50|3011.49|3002.79|3010.81|3002.11|3011.6|3002.9|3010.77|3002.07|35
1629367860000|2021-08-19 10:11:00|3010.8|3002.1|3010.06|3001.36|3010.8|3002.1|3010.06|3001.36|36
1629367870000|2021-08-19 10:11:10|3010.17|3001.47|3010.15|3001.45|3010.31|3001.61|3010|3001.3|36
1629367880000|2021-08-19 10:11:20|3010.19|3001.49|3009.14|3000.44|3010.26|3001.56|3008.54|2999.84|34
1629367890000|2021-08-19 10:11:30|3009.17|3000.47|3011.81|3003.11|3011.88|3003.18|3009.17|3000.47|31
1629367900000|2021-08-19 10:11:40|3011.79|3003.09|3010.41|3001.71|3011.81|3003.11|3010.41|3001.71|26
1629367910000|2021-08-19 10:11:50|3010.44|3001.74|3008.87|3000.17|3010.62|3001.92|3008.84|3000.14|36
1629367920000|2021-08-19 10:12:00|3008.86|3000.16|3008.93|3000.23|3009.52|3000.82|3008.86|3000.16|20
1629367930000|2021-08-19 10:12:10|3008.89|3000.19|3007.76|2999.06|3008.95|3000.25|3007.45|2998.75|35
1629367940000|2021-08-19 10:12:20|3007.62|2998.92|3007.9|2999.2|3008.15|2999.45|3007.43|2998.73|33
1629367950000|2021-08-19 10:12:30|3007.62|2998.92|3007.55|2998.85|3008.07|2999.37|3007.55|2998.85|29
1629367960000|2021-08-19 10:12:40|3007.58|2998.88|3006.36|2997.66|3007.7|2999|3006.27|2997.57|35
1629367970000|2021-08-19 10:12:50|3006.38|2997.68|3006.31|2997.61|3006.47|2997.77|3006.06|2997.36|36
1629367980000|2021-08-19 10:13:00|3006.35|2997.65|3006.78|2998.08|3006.81|2998.11|3006.09|2997.39|37
1629367990000|2021-08-19 10:13:10|3006.5|2997.8|3006.71|2998.01|3006.84|2998.14|3006.49|2997.79|36
1629368000000|2021-08-19 10:13:20|3006.69|2997.99|3005.69|2996.99|3006.69|2997.99|3005.59|2996.89|36
1629368010000|2021-08-19 10:13:30|3005.41|2996.71|3004.83|2996.13|3005.44|2996.74|3004.7|2996|33
1629368020000|2021-08-19 10:13:40|3004.77|2996.07|3005.17|2996.47|3005.17|2996.47|3004.77|2996.07|20
1629368030000|2021-08-19 10:13:50|3005.14|2996.44|3005.43|2996.73|3005.97|2997.27|3005.08|2996.38|28
1629368040000|2021-08-19 10:14:00|3005.4|2996.7|3005.38|2996.68|3005.4|2996.7|3005.13|2996.43|23
1629368050000|2021-08-19 10:14:10|3005.31|2996.61|3004.99|2996.29|3005.37|2996.67|3004.99|2996.29|17
1629368060000|2021-08-19 10:14:20|3004.96|2996.26|3003.92|2995.22|3005.07|2996.37|3003.92|2995.22|20
1629368070000|2021-08-19 10:14:30|3003.89|2995.19|3003.91|2995.21|3003.95|2995.25|3003.56|2994.86|18
1629368080000|2021-08-19 10:14:40|3003.86|2995.16|3003.27|2994.57|3003.92|2995.22|3003.26|2994.56|33
1629368090000|2021-08-19 10:14:50|3003.3|2994.6|3002.78|2994.08|3003.7|2995|3002.78|2994.08|31
1629368100000|2021-08-19 10:15:00|3002.7|2994|3004.01|2995.31|3004.19|2995.49|3002.1|2993.4|31
1629368110000|2021-08-19 10:15:10|3004|2995.3|3003.51|2994.81|3004.13|2995.43|3003.51|2994.81|32
1629368120000|2021-08-19 10:15:20|3003.6|2994.9|3002.74|2994.04|3003.68|2994.98|3002.56|2993.86|36
1629368130000|2021-08-19 10:15:30|3002.85|2994.15|3002.42|2993.72|3002.85|2994.15|3002.42|2993.72|30
1629368140000|2021-08-19 10:15:40|3002.41|2993.71|3001.87|2993.17|3002.52|2993.82|3001.79|2993.09|30
1629368150000|2021-08-19 10:15:50|3002.15|2993.45|3003.21|2994.51|3003.48|2994.78|3002.15|2993.45|34
1629368160000|2021-08-19 10:16:00|3003.19|2994.49|3005.42|2996.72|3005.42|2996.72|3003.16|2994.46|34
1629368170000|2021-08-19 10:16:10|3005.43|2996.73|3004.63|2995.93|3006.77|2998.07|3004.63|2995.93|35
1629368180000|2021-08-19 10:16:20|3004.61|2995.91|3004.16|2995.46|3004.61|2995.91|3003.92|2995.22|39
1629368190000|2021-08-19 10:16:30|3004.12|2995.42|3004.07|2995.37|3004.21|2995.51|3004.01|2995.31|36
1629368200000|2021-08-19 10:16:40|3004.02|2995.32|3004.18|2995.48|3004.19|2995.49|3003.93|2995.23|25
1629368210000|2021-08-19 10:16:50|3004.16|2995.46|3003.15|2994.45|3004.16|2995.46|3003.12|2994.42|23
1629368220000|2021-08-19 10:17:00|3003.17|2994.47|3001.19|2992.49|3003.2|2994.5|3001.14|2992.44|24
1629368230000|2021-08-19 10:17:10|3001.18|2992.48|3001.46|2992.76|3002.19|2993.49|3001.18|2992.48|34
1629368240000|2021-08-19 10:17:20|3001.48|2992.78|3001.25|2992.55|3001.57|2992.87|3001.21|2992.51|31
1629368250000|2021-08-19 10:17:30|3001.23|2992.53|3000.98|2992.28|3001.24|2992.54|3000.98|2992.28|29
1629368260000|2021-08-19 10:17:40|3001|2992.3|3000.41|2991.71|3001.11|2992.41|3000.28|2991.58|37
1629368270000|2021-08-19 10:17:50|3000.46|2991.76|3000.02|2991.32|3000.46|2991.76|3000.02|2991.32|32
1629368280000|2021-08-19 10:18:00|3000.15|2991.45|2999.18|2990.48|3001.23|2992.53|2999.18|2990.48|37
1629368290000|2021-08-19 10:18:10|2999.36|2990.66|2999.11|2990.41|3001.48|2992.78|2999.11|2990.41|36
1629368300000|2021-08-19 10:18:20|2999.09|2990.39|2998.91|2990.21|2999.23|2990.53|2998.65|2989.95|30
1629368310000|2021-08-19 10:18:30|2998.9|2990.2|2998.13|2989.43|2998.92|2990.22|2997.6|2988.9|33
1629368320000|2021-08-19 10:18:40|2997.64|2988.94|2998.04|2989.34|2998.56|2989.86|2997.64|2988.94|37
1629368330000|2021-08-19 10:18:50|2997.39|2988.69|2997.51|2988.81|2998.24|2989.54|2996.54|2987.84|38
1629368340000|2021-08-19 10:19:00|2997.5|2988.8|2998.79|2990.09|2999.09|2990.39|2997.36|2988.66|35
1629368350000|2021-08-19 10:19:10|2998.83|2990.13|2998.05|2989.35|2999.17|2990.47|2997.95|2989.25|39
1629368360000|2021-08-19 10:19:20|2998.04|2989.34|2998.35|2989.65|2998.57|2989.87|2998.04|2989.34|36
1629368370000|2021-08-19 10:19:30|2998.36|2989.66|2997.9|2989.2|2998.72|2990.02|2997.9|2989.2|39
1629368380000|2021-08-19 10:19:40|2997.82|2989.12|2995.92|2987.22|2997.82|2989.12|2995.67|2986.97|34
1629368390000|2021-08-19 10:19:50|2996.08|2987.38|2998.05|2989.35|2998.85|2990.15|2996.02|2987.32|40
1629368400000|2021-08-19 10:20:00|2997.82|2989.12|2998.42|2989.72|2998.76|2990.06|2997.38|2988.68|36
1629368410000|2021-08-19 10:20:10|2998.44|2989.74|2998.53|2989.83|2998.66|2989.96|2997.5|2988.8|36
1629368420000|2021-08-19 10:20:20|2998.51|2989.81|2999.18|2990.48|2999.79|2991.09|2998.51|2989.81|40
1629368430000|2021-08-19 10:20:30|2999.03|2990.33|2998.92|2990.22|2999.03|2990.33|2998.38|2989.68|38
1629368440000|2021-08-19 10:20:40|2998.8|2990.1|2997.05|2988.35|2998.91|2990.21|2996.94|2988.24|37
1629368450000|2021-08-19 10:20:50|2997|2988.3|2997.85|2989.15|2998.11|2989.41|2996.7|2988|38
1629368460000|2021-08-19 10:21:00|2997.84|2989.14|2999.11|2990.41|2999.4|2990.7|2997.84|2989.14|40
1629368470000|2021-08-19 10:21:10|2999.18|2990.48|2998.38|2989.68|2999.6|2990.9|2998.38|2989.68|37
1629368480000|2021-08-19 10:21:20|2998.17|2989.47|2997.28|2988.58|2998.37|2989.67|2997.28|2988.58|36
1629368490000|2021-08-19 10:21:30|2997.11|2988.41|2997.79|2989.09|2997.89|2989.19|2996.97|2988.27|39
1629368500000|2021-08-19 10:21:40|2997.83|2989.13|2998.86|2990.16|2998.86|2990.16|2997.72|2989.02|27
1629368510000|2021-08-19 10:21:50|2998.88|2990.18|3000.46|2991.76|3000.46|2991.76|2998.82|2990.12|22
1629368520000|2021-08-19 10:22:00|3000.5|2991.8|3001.27|2992.57|3001.42|2992.72|3000.48|2991.78|34
1629368530000|2021-08-19 10:22:10|3001.41|2992.71|3001.28|2992.58|3001.41|2992.71|3001.14|2992.44|37
1629368540000|2021-08-19 10:22:20|3001.24|2992.54|2999.32|2990.62|3001.54|2992.84|2999.29|2990.59|37
1629368550000|2021-08-19 10:22:30|2999.28|2990.58|3001.58|2992.88|3001.95|2993.25|2999.28|2990.58|36
1629368560000|2021-08-19 10:22:40|3002.1|2993.4|2999.74|2991.04|3002.28|2993.58|2999.74|2991.04|36
1629368570000|2021-08-19 10:22:50|2999.42|2990.72|2999.48|2990.78|2999.61|2990.91|2999.14|2990.44|36
1629368580000|2021-08-19 10:23:00|2999.5|2990.8|3001.66|2992.96|3001.66|2992.96|2999.5|2990.8|39
1629368590000|2021-08-19 10:23:10|3001.69|2992.99|3002.04|2993.34|3002.53|2993.83|3001.45|2992.75|39
1629368600000|2021-08-19 10:23:20|3002.06|2993.36|3002.22|2993.52|3002.43|2993.73|3001.93|2993.23|39
1629368610000|2021-08-19 10:23:30|3002.04|2993.34|3002.09|2993.39|3002.17|2993.47|3001.91|2993.21|33
1629368620000|2021-08-19 10:23:40|3002.07|2993.37|3003.03|2994.33|3003.11|2994.41|3002.07|2993.37|33
1629368630000|2021-08-19 10:23:50|3003.06|2994.36|3002.77|2994.07|3003.42|2994.72|3002.75|2994.05|27
1629368640000|2021-08-19 10:24:00|3002.75|2994.05|3002.8|2994.1|3003.1|2994.4|3002.52|2993.82|35
1629368650000|2021-08-19 10:24:10|3002.81|2994.11|3000.71|2992.01|3003.02|2994.32|3000.71|2992.01|27
1629368660000|2021-08-19 10:24:20|3001.03|2992.33|3000.39|2991.69|3001.03|2992.33|2999.93|2991.23|27
1629368670000|2021-08-19 10:24:30|3000.41|2991.71|2998.54|2989.84|3000.41|2991.71|2998.54|2989.84|30
1629368680000|2021-08-19 10:24:40|2998.42|2989.72|2999.53|2990.83|2999.53|2990.83|2998.26|2989.56|35
1629368690000|2021-08-19 10:24:50|2999.56|2990.86|2999.67|2990.97|2999.7|2991|2999.29|2990.59|35
1629368700000|2021-08-19 10:25:00|2999.65|2990.95|2999.68|2990.98|2999.74|2991.04|2999.52|2990.82|22
1629368710000|2021-08-19 10:25:10|2999.71|2991.01|3000.51|2991.81|3000.75|2992.05|2999.58|2990.88|33
1629368720000|2021-08-19 10:25:20|3000.52|2991.82|3001.69|2992.99|3001.75|2993.05|3000.12|2991.42|33
1629368730000|2021-08-19 10:25:30|3001.52|2992.82|3001.22|2992.52|3002.05|2993.35|3000.72|2992.02|26
1629368740000|2021-08-19 10:25:40|3001.37|2992.67|3002.34|2993.64|3002.81|2994.11|3001.37|2992.67|35
1629368750000|2021-08-19 10:25:50|3002.56|2993.86|3004.84|2996.14|3004.94|2996.24|3002.56|2993.86|39
1629368760000|2021-08-19 10:26:00|3004.88|2996.18|3006.26|2997.56|3006.35|2997.65|3004.66|2995.96|34
1629368770000|2021-08-19 10:26:10|3005.89|2997.19|3006.52|2997.82|3006.84|2998.14|3005.79|2997.09|37
1629368780000|2021-08-19 10:26:20|3006.44|2997.74|3006.5|2997.8|3006.68|2997.98|3006.42|2997.72|25
1629368790000|2021-08-19 10:26:30|3006.45|2997.75|3007.83|2999.13|3008|2999.3|3006.38|2997.68|30
1629368800000|2021-08-19 10:26:40|3007.96|2999.26|3008.33|2999.63|3008.42|2999.72|3007.89|2999.19|34
1629368810000|2021-08-19 10:26:50|3008.28|2999.58|3008.64|2999.94|3009.28|3000.58|3008.28|2999.58|35
1629368820000|2021-08-19 10:27:00|3008.7|3000|3007.25|2998.55|3008.78|3000.08|3006.86|2998.16|36
1629368830000|2021-08-19 10:27:10|3007.07|2998.37|3006.78|2998.08|3007.25|2998.55|3006.78|2998.08|35
1629368840000|2021-08-19 10:27:20|3006.61|2997.91|3007.52|2998.82|3007.65|2998.95|3006.52|2997.82|35
1629368850000|2021-08-19 10:27:30|3007.65|2998.95|3007.69|2998.99|3007.71|2999.01|3007.44|2998.74|34
1629368860000|2021-08-19 10:27:40|3007.65|2998.95|3007.71|2999.01|3007.95|2999.25|3007.41|2998.71|37
1629368870000|2021-08-19 10:27:50|3007.63|2998.93|3007.58|2998.88|3007.85|2999.15|3007.5|2998.8|35
1629368880000|2021-08-19 10:28:00|3007.6|2998.9|3007.37|2998.67|3007.64|2998.94|3007.32|2998.62|33
1629368890000|2021-08-19 10:28:10|3007.38|2998.68|3007.98|2999.28|3008.03|2999.33|3007.37|2998.67|25
1629368900000|2021-08-19 10:28:20|3007.99|2999.29|3008.13|2999.43|3008.17|2999.47|3007.99|2999.29|21
1629368910000|2021-08-19 10:28:30|3008.14|2999.44|3008.34|2999.64|3008.37|2999.67|3007.91|2999.21|23
1629368920000|2021-08-19 10:28:40|3008.4|2999.7|3008.22|2999.52|3008.42|2999.72|3008.16|2999.46|27
1629368930000|2021-08-19 10:28:50|3008.17|2999.47|3008.15|2999.45|3008.24|2999.54|3008.11|2999.41|14
1629368940000|2021-08-19 10:29:00|3008.14|2999.44|3006.11|2997.41|3008.14|2999.44|3006.08|2997.38|35
1629368950000|2021-08-19 10:29:10|3006.22|2997.52|3007.67|2998.97|3008.15|2999.45|3006.15|2997.45|38
1629368960000|2021-08-19 10:29:20|3007.88|2999.18|3009.08|3000.38|3009.38|3000.68|3007.88|2999.18|32
1629368970000|2021-08-19 10:29:30|3009.07|3000.37|3009.17|3000.47|3009.43|3000.73|3009.07|3000.37|39
1629368980000|2021-08-19 10:29:40|3009.28|3000.58|3009.15|3000.45|3009.41|3000.71|3008.97|3000.27|34
1629368990000|2021-08-19 10:29:50|3009.13|3000.43|3008.96|3000.26|3009.24|3000.54|3008.75|3000.05|36
1629369000000|2021-08-19 10:30:00|3009.08|3000.38|3010.47|3001.77|3010.47|3001.77|3008.97|3000.27|39
1629369010000|2021-08-19 10:30:10|3010.67|3001.97|3011.92|3003.22|3011.92|3003.22|3010.67|3001.97|36
1629369020000|2021-08-19 10:30:20|3011.94|3003.24|3009.9|3001.2|3011.94|3003.24|3009.49|3000.79|33
1629369030000|2021-08-19 10:30:30|3009.84|3001.14|3008.79|3000.09|3009.84|3001.14|3008.72|3000.02|34
1629369040000|2021-08-19 10:30:40|3008.99|3000.29|3006.92|2998.22|3009.95|3001.25|3006.79|2998.09|36
1629369050000|2021-08-19 10:30:50|3007.05|2998.35|3004.46|2995.76|3007.1|2998.4|3004.46|2995.76|37
1629369060000|2021-08-19 10:31:00|3004.66|2995.96|3004.44|2995.74|3004.9|2996.2|3003.82|2995.12|39
1629369070000|2021-08-19 10:31:10|3004.6|2995.9|3004.11|2995.41|3004.92|2996.22|3004.11|2995.41|37
1629369080000|2021-08-19 10:31:20|3004.12|2995.42|3002.46|2993.76|3005.39|2996.69|3002.26|2993.56|34
1629369090000|2021-08-19 10:31:30|3002.45|2993.75|3001.13|2992.43|3002.49|2993.79|3000.93|2992.23|27
1629369100000|2021-08-19 10:31:40|3001.17|2992.47|3002.03|2993.33|3002.14|2993.44|3001.02|2992.32|34
1629369110000|2021-08-19 10:31:50|3001.87|2993.17|3001.28|2992.58|3001.9|2993.2|3001.24|2992.54|33
1629369120000|2021-08-19 10:32:00|3000.9|2992.2|3002.72|2994.02|3002.72|2994.02|3000.87|2992.17|36
1629369130000|2021-08-19 10:32:10|3002.79|2994.09|3002.43|2993.73|3002.82|2994.12|3001.78|2993.08|39
1629369140000|2021-08-19 10:32:20|3002.5|2993.8|3002.34|2993.64|3002.94|2994.24|3001.98|2993.28|34
1629369150000|2021-08-19 10:32:30|3002.29|2993.59|3002.49|2993.79|3002.73|2994.03|3002.24|2993.54|31
1629369160000|2021-08-19 10:32:40|3002.56|2993.86|3002.37|2993.67|3002.66|2993.96|3002.3|2993.6|33
1629369170000|2021-08-19 10:32:50|3002.32|2993.62|3001.16|2992.46|3002.32|2993.62|3001.16|2992.46|17
1629369180000|2021-08-19 10:33:00|3001.18|2992.48|3002.42|2993.72|3002.42|2993.72|3001.18|2992.48|31
1629369190000|2021-08-19 10:33:10|3002.56|2993.86|3003.14|2994.44|3003.14|2994.44|3002.22|2993.52|37
1629369200000|2021-08-19 10:33:20|3003.18|2994.48|3002.61|2993.91|3003.18|2994.48|3002.1|2993.4|32
1629369210000|2021-08-19 10:33:30|3002.42|2993.72|3001.65|2992.95|3002.63|2993.93|3001.38|2992.68|34
1629369220000|2021-08-19 10:33:40|3001.52|2992.82|3001.4|2992.7|3001.75|2993.05|3001.19|2992.49|32
1629369230000|2021-08-19 10:33:50|3001.41|2992.71|3002.71|2994.01|3002.99|2994.29|3001.28|2992.58|38
1629369240000|2021-08-19 10:34:00|3002.58|2993.88|3003.32|2994.62|3003.81|2995.11|3002.46|2993.76|38
1629369250000|2021-08-19 10:34:10|3003.3|2994.6|3001.42|2992.72|3003.39|2994.69|3001.42|2992.72|34
1629369260000|2021-08-19 10:34:20|3001.47|2992.77|3000.95|2992.25|3001.86|2993.16|3000.88|2992.18|37
1629369270000|2021-08-19 10:34:30|3001.05|2992.35|3000.87|2992.17|3001.34|2992.64|3000.45|2991.75|37
1629369280000|2021-08-19 10:34:40|3000.99|2992.29|3000.12|2991.42|3000.99|2992.29|3000.12|2991.42|37
1629369290000|2021-08-19 10:34:50|3000.4|2991.7|2998.81|2990.11|3001.5|2992.8|2998.38|2989.68|34
1629369300000|2021-08-19 10:35:00|2998.78|2990.08|2998.52|2989.82|2999.75|2991.05|2998.51|2989.81|36
1629369310000|2021-08-19 10:35:10|2998.49|2989.79|2998.25|2989.55|2998.6|2989.9|2997.8|2989.1|36
1629369320000|2021-08-19 10:35:20|2998.34|2989.64|2999.58|2990.88|3000.33|2991.63|2998.24|2989.54|36
1629369330000|2021-08-19 10:35:30|2999.42|2990.72|2998.46|2989.76|2999.42|2990.72|2998.02|2989.32|31
1629369340000|2021-08-19 10:35:40|2998.6|2989.9|2998.54|2989.84|2998.69|2989.99|2998.36|2989.66|35
1629369350000|2021-08-19 10:35:50|2998.53|2989.83|2998.34|2989.64|2998.53|2989.83|2998.29|2989.59|20
1629369360000|2021-08-19 10:36:00|2998.32|2989.62|2998.11|2989.41|2998.43|2989.73|2997.8|2989.1|29
1629369370000|2021-08-19 10:36:10|2997.92|2989.22|2998.25|2989.55|2998.25|2989.55|2997.76|2989.06|34
1629369380000|2021-08-19 10:36:20|2998.27|2989.57|2998.4|2989.7|2998.75|2990.05|2998.18|2989.48|34
1629369390000|2021-08-19 10:36:30|2998.35|2989.65|2997.52|2988.82|2998.42|2989.72|2997.47|2988.77|33
1629369400000|2021-08-19 10:36:40|2997.63|2988.93|2997.32|2988.62|2997.65|2988.95|2997.18|2988.48|30
1629369410000|2021-08-19 10:36:50|2997.38|2988.68|2997.63|2988.93|2997.73|2989.03|2997.2|2988.5|30
1629369420000|2021-08-19 10:37:00|2997.68|2988.98|2997.57|2988.87|2997.78|2989.08|2997.57|2988.87|13
1629369430000|2021-08-19 10:37:10|2997.56|2988.86|2997.37|2988.67|2997.73|2989.03|2997.37|2988.67|11
1629369440000|2021-08-19 10:37:20|2997.43|2988.73|2997.07|2988.37|2997.64|2988.94|2996.77|2988.07|18
1629369450000|2021-08-19 10:37:30|2997.03|2988.33|2996.77|2988.07|2997.04|2988.34|2996.24|2987.54|26
1629369460000|2021-08-19 10:37:40|2996.6|2987.9|2996.73|2988.03|2997.21|2988.51|2996.2|2987.5|32
1629369470000|2021-08-19 10:37:50|2996.81|2988.11|2997.21|2988.51|2997.21|2988.51|2996.16|2987.46|29
1629369480000|2021-08-19 10:38:00|2997.07|2988.37|2997.18|2988.48|2998.09|2989.39|2997.07|2988.37|38
1629369490000|2021-08-19 10:38:10|2997.19|2988.49|2997.72|2989.02|2997.85|2989.15|2997.19|2988.49|39
1629369500000|2021-08-19 10:38:20|2997.69|2988.99|2997.75|2989.05|2998.25|2989.55|2997.69|2988.99|37
1629369510000|2021-08-19 10:38:30|2997.77|2989.07|2996.06|2987.36|2998.23|2989.53|2996.06|2987.36|36
1629369520000|2021-08-19 10:38:40|2995.65|2986.95|2995.72|2987.02|2995.93|2987.23|2995.38|2986.68|35
1629369530000|2021-08-19 10:38:50|2995.61|2986.91|2995.54|2986.84|2995.72|2987.02|2995.32|2986.62|33
1629369540000|2021-08-19 10:39:00|2995.43|2986.73|2996.68|2987.98|2996.68|2987.98|2993.23|2984.53|38
1629369550000|2021-08-19 10:39:10|2996.78|2988.08|2994.86|2986.16|2996.93|2988.23|2994.71|2986.01|37
1629369560000|2021-08-19 10:39:20|2994.72|2986.02|2995.25|2986.55|2995.65|2986.95|2994.43|2985.73|37
1629369570000|2021-08-19 10:39:30|2995.18|2986.48|2995.81|2987.11|2995.86|2987.16|2994.85|2986.15|36
1629369580000|2021-08-19 10:39:40|2995.84|2987.14|2995.64|2986.94|2996.48|2987.78|2995.64|2986.94|36
1629369590000|2021-08-19 10:39:50|2995.73|2987.03|2995.6|2986.9|2996.62|2987.92|2995.43|2986.73|38
1629369600000|2021-08-19 10:40:00|2995.62|2986.92|2996.4|2987.7|2996.56|2987.86|2995.13|2986.43|38
1629369610000|2021-08-19 10:40:10|2996.41|2987.71|2997.33|2988.63|2997.34|2988.64|2996.06|2987.36|37
1629369620000|2021-08-19 10:40:20|2997.32|2988.62|2996.75|2988.05|2997.32|2988.62|2996.31|2987.61|35
1629369630000|2021-08-19 10:40:30|2996.8|2988.1|2996.87|2988.17|2997.13|2988.43|2996.74|2988.04|36
1629369640000|2021-08-19 10:40:40|2996.91|2988.21|2996.89|2988.19|2996.97|2988.27|2996.82|2988.12|33
1629369650000|2021-08-19 10:40:50|2996.88|2988.18|2996.76|2988.06|2997.26|2988.56|2996.76|2988.06|26
1629369660000|2021-08-19 10:41:00|2997.09|2988.39|2997.07|2988.37|2997.09|2988.39|2995.73|2987.03|25
1629369670000|2021-08-19 10:41:10|2997.09|2988.39|2997.12|2988.42|2997.34|2988.64|2996.93|2988.23|29
1629369680000|2021-08-19 10:41:20|2997.14|2988.44|2997.01|2988.31|2997.24|2988.54|2996.97|2988.27|25
1629369690000|2021-08-19 10:41:30|2996.94|2988.24|2997.55|2988.85|2997.57|2988.87|2996.9|2988.2|39
1629369700000|2021-08-19 10:41:40|2997.37|2988.67|2997.76|2989.06|2997.76|2989.06|2997.32|2988.62|33
1629369710000|2021-08-19 10:41:50|2997.73|2989.03|2996.49|2987.79|2997.73|2989.03|2996.41|2987.71|28
1629369720000|2021-08-19 10:42:00|2996.51|2987.81|2996.06|2987.36|2997.79|2989.09|2996.06|2987.36|31
1629369730000|2021-08-19 10:42:10|2995.81|2987.11|2995.13|2986.43|2995.85|2987.15|2994.87|2986.17|27
1629369740000|2021-08-19 10:42:20|2994.91|2986.21|2994.76|2986.06|2995.14|2986.44|2994.69|2985.99|31
1629369750000|2021-08-19 10:42:30|2994.77|2986.07|2992.62|2983.92|2995|2986.3|2992.6|2983.9|34
1629369760000|2021-08-19 10:42:40|2992.54|2983.84|2993.19|2984.49|2993.33|2984.63|2992.24|2983.54|39
1629369770000|2021-08-19 10:42:50|2993.23|2984.53|2992.45|2983.75|2993.78|2985.08|2992.35|2983.65|37
1629369780000|2021-08-19 10:43:00|2992.27|2983.57|2992.31|2983.61|2993.34|2984.64|2992.25|2983.55|34
1629369790000|2021-08-19 10:43:10|2992.24|2983.54|2992.27|2983.57|2992.68|2983.98|2992.15|2983.45|35
1629369800000|2021-08-19 10:43:20|2992.29|2983.59|2993.46|2984.76|2993.67|2984.97|2992.29|2983.59|39
1629369810000|2021-08-19 10:43:30|2993.49|2984.79|2992.73|2984.03|2993.68|2984.98|2992.68|2983.98|37
1629369820000|2021-08-19 10:43:40|2992.76|2984.06|2992.37|2983.67|2992.93|2984.23|2992.08|2983.38|31
1629369830000|2021-08-19 10:43:50|2992.13|2983.43|2992.32|2983.62|2992.39|2983.69|2991.81|2983.11|36
1629369840000|2021-08-19 10:44:00|2992.25|2983.55|2993.09|2984.39|2993.09|2984.39|2991.65|2982.95|39
1629369850000|2021-08-19 10:44:10|2993|2984.3|2993.87|2985.17|2993.87|2985.17|2992.84|2984.14|32
1629369860000|2021-08-19 10:44:20|2994.21|2985.51|2994.46|2985.76|2995.49|2986.79|2994.21|2985.51|36
1629369870000|2021-08-19 10:44:30|2994.41|2985.71|2992.88|2984.18|2994.6|2985.9|2992.88|2984.18|39
1629369880000|2021-08-19 10:44:40|2992.85|2984.15|2992.92|2984.22|2993.36|2984.66|2992.58|2983.88|37
1629369890000|2021-08-19 10:44:50|2992.85|2984.15|2992.98|2984.28|2993.16|2984.46|2992.7|2984|35
1629369900000|2021-08-19 10:45:00|2992.58|2983.88|2992.95|2984.25|2993.17|2984.47|2992.51|2983.81|36
1629369910000|2021-08-19 10:45:10|2992.92|2984.22|2992.59|2983.89|2993.14|2984.44|2992.41|2983.71|36
1629369920000|2021-08-19 10:45:20|2992.53|2983.83|2991.75|2983.05|2992.69|2983.99|2991.72|2983.02|33
1629369930000|2021-08-19 10:45:30|2991.2|2982.5|2990.43|2981.73|2991.68|2982.98|2990.4|2981.7|34
1629369940000|2021-08-19 10:45:40|2990.39|2981.69|2989.7|2981|2990.86|2982.16|2989.68|2980.98|34
1629369950000|2021-08-19 10:45:50|2989.77|2981.07|2988.64|2979.94|2989.77|2981.07|2988.56|2979.86|36
1629369960000|2021-08-19 10:46:00|2988.7|2980|2989.7|2981|2990.26|2981.56|2988.7|2980|40
1629369970000|2021-08-19 10:46:10|2989.74|2981.04|2988.37|2979.67|2989.76|2981.06|2988.16|2979.46|38
1629369980000|2021-08-19 10:46:20|2988.41|2979.71|2988.55|2979.85|2988.64|2979.94|2988.05|2979.35|34
1629369990000|2021-08-19 10:46:30|2988.28|2979.58|2987.91|2979.21|2988.51|2979.81|2987.59|2978.89|39
1629370000000|2021-08-19 10:46:40|2988.07|2979.37|2989.16|2980.46|2989.24|2980.54|2988.07|2979.37|37
1629370010000|2021-08-19 10:46:50|2989.23|2980.53|2988.73|2980.03|2989.23|2980.53|2988.37|2979.67|40
1629370020000|2021-08-19 10:47:00|2988.64|2979.94|2989.64|2980.94|2989.99|2981.29|2987.78|2979.08|39
1629370030000|2021-08-19 10:47:10|2989.56|2980.86|2990.1|2981.4|2990.2|2981.5|2989.36|2980.66|36
1629370040000|2021-08-19 10:47:20|2990.07|2981.37|2990.24|2981.54|2990.24|2981.54|2989.43|2980.73|37
1629370050000|2021-08-19 10:47:30|2990.2|2981.5|2989.55|2980.85|2990.23|2981.53|2989.39|2980.69|29
1629370060000|2021-08-19 10:47:40|2989.56|2980.86|2990.23|2981.53|2990.3|2981.6|2989.54|2980.84|30
1629370070000|2021-08-19 10:47:50|2990.29|2981.59|2990.44|2981.74|2990.45|2981.75|2990.23|2981.53|27
1629370080000|2021-08-19 10:48:00|2990.43|2981.73|2990.45|2981.75|2990.47|2981.77|2990.27|2981.57|17
1629370090000|2021-08-19 10:48:10|2990.44|2981.74|2990.36|2981.66|2990.45|2981.75|2990.34|2981.64|16
1629370100000|2021-08-19 10:48:20|2990.38|2981.68|2991.23|2982.53|2991.28|2982.58|2989.68|2980.98|31
1629370110000|2021-08-19 10:48:30|2991.02|2982.32|2991.04|2982.34|2991.52|2982.82|2990.97|2982.27|39
1629370120000|2021-08-19 10:48:40|2991.02|2982.32|2990.94|2982.24|2991.09|2982.39|2990.85|2982.15|35
1629370130000|2021-08-19 10:48:50|2990.9|2982.2|2990.59|2981.89|2991.01|2982.31|2989.84|2981.14|38
1629370140000|2021-08-19 10:49:00|2990.37|2981.67|2990.24|2981.54|2990.47|2981.77|2990.09|2981.39|38
1629370150000|2021-08-19 10:49:10|2990.21|2981.51|2990.07|2981.37|2990.34|2981.64|2989.93|2981.23|39
1629370160000|2021-08-19 10:49:20|2990|2981.3|2989.99|2981.29|2990.24|2981.54|2989.99|2981.29|38
1629370170000|2021-08-19 10:49:30|2989.94|2981.24|2989.88|2981.18|2990.11|2981.41|2989.76|2981.06|31
1629370180000|2021-08-19 10:49:40|2989.87|2981.17|2989.88|2981.18|2989.89|2981.19|2989.83|2981.13|9
1629370190000|2021-08-19 10:49:50|2989.87|2981.17|2987.67|2978.97|2989.87|2981.17|2987.67|2978.97|37
1629370200000|2021-08-19 10:50:00|2987.73|2979.03|2987.39|2978.69|2987.76|2979.06|2987.08|2978.38|37
1629370210000|2021-08-19 10:50:10|2988.14|2979.44|2988.58|2979.88|2988.71|2980.01|2988.14|2979.44|36
1629370220000|2021-08-19 10:50:20|2988.5|2979.8|2988.01|2979.31|2988.67|2979.97|2987.79|2979.09|35
1629370230000|2021-08-19 10:50:30|2987.95|2979.25|2987.19|2978.49|2988.15|2979.45|2987.01|2978.31|33
1629370240000|2021-08-19 10:50:40|2987.12|2978.42|2986.79|2978.09|2987.33|2978.63|2986.61|2977.91|34
1629370250000|2021-08-19 10:50:50|2986.74|2978.04|2986.64|2977.94|2987.01|2978.31|2986.52|2977.82|35
1629370260000|2021-08-19 10:51:00|2986.54|2977.84|2987.55|2978.85|2987.55|2978.85|2986.54|2977.84|36
1629370270000|2021-08-19 10:51:10|2987.52|2978.82|2988.21|2979.51|2988.21|2979.51|2987.36|2978.66|39
1629370280000|2021-08-19 10:51:20|2988.26|2979.56|2987.53|2978.83|2988.8|2980.1|2987.48|2978.78|34
1629370290000|2021-08-19 10:51:30|2987.55|2978.85|2987.29|2978.59|2987.61|2978.91|2987.07|2978.37|33
1629370300000|2021-08-19 10:51:40|2987.32|2978.62|2988.31|2979.61|2988.31|2979.61|2987.17|2978.47|37
1629370310000|2021-08-19 10:51:50|2988.35|2979.65|2988.47|2979.77|2988.48|2979.78|2988.19|2979.49|36
1629370320000|2021-08-19 10:52:00|2988.44|2979.74|2987.64|2978.94|2988.44|2979.74|2987.43|2978.73|36
1629370330000|2021-08-19 10:52:10|2987.62|2978.92|2988.27|2979.57|2988.42|2979.72|2987.44|2978.74|32
1629370340000|2021-08-19 10:52:20|2988.29|2979.59|2987.9|2979.2|2988.39|2979.69|2987.86|2979.16|32
1629370350000|2021-08-19 10:52:30|2987.91|2979.21|2987.97|2979.27|2988.11|2979.41|2987.56|2978.86|33
1629370360000|2021-08-19 10:52:40|2987.99|2979.29|2988.02|2979.32|2988.23|2979.53|2987.84|2979.14|36
1629370370000|2021-08-19 10:52:50|2987.99|2979.29|2987.64|2978.94|2988.07|2979.37|2987.57|2978.87|37
1629370380000|2021-08-19 10:53:00|2987.69|2978.99|2987.57|2978.87|2987.9|2979.2|2987.25|2978.55|31
1629370390000|2021-08-19 10:53:10|2987.56|2978.86|2987.32|2978.62|2987.64|2978.94|2987.11|2978.41|38
1629370400000|2021-08-19 10:53:20|2987.4|2978.7|2987.12|2978.42|2987.44|2978.74|2986.95|2978.25|32
1629370410000|2021-08-19 10:53:30|2986.98|2978.28|2987.29|2978.59|2987.33|2978.63|2986.96|2978.26|21
1629370420000|2021-08-19 10:53:40|2987.3|2978.6|2987.88|2979.18|2987.88|2979.18|2987.15|2978.45|15
1629370430000|2021-08-19 10:53:50|2987.83|2979.13|2987.96|2979.26|2988.3|2979.6|2987.78|2979.08|29
1629370440000|2021-08-19 10:54:00|2988.12|2979.42|2988.04|2979.34|2988.12|2979.42|2987.83|2979.13|26
1629370450000|2021-08-19 10:54:10|2988.09|2979.39|2989.6|2980.9|2989.6|2980.9|2988.09|2979.39|34
1629370460000|2021-08-19 10:54:20|2989.85|2981.15|2990.71|2982.01|2990.9|2982.2|2989.85|2981.15|37
1629370470000|2021-08-19 10:54:30|2990.73|2982.03|2990.9|2982.2|2990.95|2982.25|2990.71|2982.01|30
1629370480000|2021-08-19 10:54:40|2990.96|2982.26|2990.98|2982.28|2991.01|2982.31|2990.71|2982.01|27
1629370490000|2021-08-19 10:54:50|2990.87|2982.17|2991.95|2983.25|2991.95|2983.25|2990.87|2982.17|33
1629370500000|2021-08-19 10:55:00|2991.97|2983.27|2992.12|2983.42|2992.28|2983.58|2991.97|2983.27|27
1629370510000|2021-08-19 10:55:10|2992.15|2983.45|2992.09|2983.39|2992.33|2983.63|2992.09|2983.39|24
1629370520000|2021-08-19 10:55:20|2991.99|2983.29|2991.85|2983.15|2991.99|2983.29|2991.72|2983.02|36
1629370530000|2021-08-19 10:55:30|2991.81|2983.11|2992|2983.3|2992.33|2983.63|2991.75|2983.05|40
1629370540000|2021-08-19 10:55:40|2992.1|2983.4|2992.13|2983.43|2992.15|2983.45|2991.83|2983.13|35
1629370550000|2021-08-19 10:55:50|2992.07|2983.37|2992.16|2983.46|2992.17|2983.47|2992.03|2983.33|29
1629370560000|2021-08-19 10:56:00|2992.11|2983.41|2990.4|2981.7|2992.26|2983.56|2990.3|2981.6|36
1629370570000|2021-08-19 10:56:10|2990.56|2981.86|2989.5|2980.8|2990.56|2981.86|2989.48|2980.78|36
1629370580000|2021-08-19 10:56:20|2989.43|2980.73|2987.56|2978.86|2989.52|2980.82|2987.4|2978.7|36
1629370590000|2021-08-19 10:56:30|2987.43|2978.73|2987.41|2978.71|2988.11|2979.41|2987.37|2978.67|25
1629370600000|2021-08-19 10:56:40|2987.48|2978.78|2987.57|2978.87|2987.57|2978.87|2987.45|2978.75|10
1629370610000|2021-08-19 10:56:50|2987.59|2978.89|2987.53|2978.83|2987.63|2978.93|2987.53|2978.83|8
1629370620000|2021-08-19 10:57:00|2987.55|2978.85|2987.56|2978.86|2987.57|2978.87|2987.51|2978.81|12
1629370630000|2021-08-19 10:57:10|2987.58|2978.88|2988.58|2979.88|2989.51|2980.81|2987.58|2978.88|29
1629370640000|2021-08-19 10:57:20|2988.57|2979.87|2989|2980.3|2989.4|2980.7|2987.72|2979.02|38
1629370650000|2021-08-19 10:57:30|2988.74|2980.04|2989.45|2980.75|2989.49|2980.79|2988.74|2980.04|36
1629370660000|2021-08-19 10:57:40|2989.49|2980.79|2988.1|2979.4|2989.57|2980.87|2988.1|2979.4|37
1629370670000|2021-08-19 10:57:50|2987.94|2979.24|2988.1|2979.4|2988.56|2979.86|2987.94|2979.24|38
1629370680000|2021-08-19 10:58:00|2988.09|2979.39|2988.7|2980|2988.71|2980.01|2988.01|2979.31|36
1629370690000|2021-08-19 10:58:10|2988.61|2979.91|2991.68|2982.98|2991.95|2983.25|2988.51|2979.81|40
1629370700000|2021-08-19 10:58:20|2991.71|2983.01|2991.03|2982.33|2991.84|2983.14|2990.92|2982.22|29
1629370710000|2021-08-19 10:58:30|2991|2982.3|2990.95|2982.25|2991.07|2982.37|2990.67|2981.97|29
1629370720000|2021-08-19 10:58:40|2990.93|2982.23|2991.6|2982.9|2992.11|2983.41|2990.65|2981.95|31
1629370730000|2021-08-19 10:58:50|2991.76|2983.06|2991.61|2982.91|2992|2983.3|2991.61|2982.91|32
1629370740000|2021-08-19 10:59:00|2991.72|2983.02|2990.88|2982.18|2991.75|2983.05|2990.88|2982.18|29
1629370750000|2021-08-19 10:59:10|2990.82|2982.12|2990.31|2981.61|2990.82|2982.12|2990.3|2981.6|36
1629370760000|2021-08-19 10:59:20|2990.17|2981.47|2988.74|2980.04|2990.17|2981.47|2988.56|2979.86|35
1629370770000|2021-08-19 10:59:30|2988.81|2980.11|2990.23|2981.53|2990.27|2981.57|2988.59|2979.89|39
1629370780000|2021-08-19 10:59:40|2990.17|2981.47|2988.2|2979.5|2990.17|2981.47|2987.39|2978.69|38
1629370790000|2021-08-19 10:59:50|2988.18|2979.48|2987.29|2978.59|2988.27|2979.57|2987.13|2978.43|28
1629370800000|2021-08-19 11:00:00|2987.3|2978.6|2986.85|2978.15|2988.05|2979.35|2986.79|2978.09|36
1629370810000|2021-08-19 11:00:10|2986.74|2978.04|2985.35|2976.65|2986.97|2978.27|2985.24|2976.54|32
1629370820000|2021-08-19 11:00:20|2985.44|2976.74|2985.05|2976.35|2985.58|2976.88|2985|2976.3|33
1629370830000|2021-08-19 11:00:30|2985.06|2976.36|2985.13|2976.43|2985.37|2976.67|2985|2976.3|34
1629370840000|2021-08-19 11:00:40|2985.29|2976.59|2985.24|2976.54|2985.91|2977.21|2985.09|2976.39|34
1629370850000|2021-08-19 11:00:50|2985.33|2976.63|2988.34|2979.64|2988.34|2979.64|2984.66|2975.96|37
1629370860000|2021-08-19 11:01:00|2988.55|2979.85|2985.5|2976.8|2988.56|2979.86|2985.5|2976.8|36
1629370870000|2021-08-19 11:01:10|2985.34|2976.64|2985.31|2976.61|2985.47|2976.77|2985.12|2976.42|36
1629370880000|2021-08-19 11:01:20|2985.24|2976.54|2985.38|2976.68|2985.52|2976.82|2985.19|2976.49|40
1629370890000|2021-08-19 11:01:30|2986.18|2977.48|2985.58|2976.88|2986.6|2977.9|2985.58|2976.88|36
1629370900000|2021-08-19 11:01:40|2985.64|2976.94|2985.96|2977.26|2985.96|2977.26|2985.64|2976.94|37
1629370910000|2021-08-19 11:01:50|2986.08|2977.38|2985.84|2977.14|2986.72|2978.02|2985.76|2977.06|35
1629370920000|2021-08-19 11:02:00|2985.83|2977.13|2986.43|2977.73|2986.47|2977.77|2985.82|2977.12|33
1629370930000|2021-08-19 11:02:10|2986.44|2977.74|2987.04|2978.34|2987.06|2978.36|2986.43|2977.73|31
1629370940000|2021-08-19 11:02:20|2987.03|2978.33|2989.51|2980.81|2989.7|2981|2987.03|2978.33|32
1629370950000|2021-08-19 11:02:30|2989.47|2980.77|2989.61|2980.91|2989.67|2980.97|2989.42|2980.72|22
1629370960000|2021-08-19 11:02:40|2989.69|2980.99|2989.52|2980.82|2989.69|2980.99|2989.47|2980.77|9
1629370970000|2021-08-19 11:02:50|2989.6|2980.9|2989.62|2980.92|2989.97|2981.27|2989.6|2980.9|13
1629370980000|2021-08-19 11:03:00|2989.69|2980.99|2989.96|2981.26|2989.97|2981.27|2989.51|2980.81|27
1629370990000|2021-08-19 11:03:10|2989.68|2980.98|2989.83|2981.13|2989.93|2981.23|2989.68|2980.98|36
1629371000000|2021-08-19 11:03:20|2989.87|2981.17|2991.22|2982.52|2991.22|2982.52|2989.82|2981.12|33
1629371010000|2021-08-19 11:03:30|2991.08|2982.38|2991.2|2982.5|2991.2|2982.5|2990.88|2982.18|38
1629371020000|2021-08-19 11:03:40|2991.22|2982.52|2993.81|2985.11|2993.81|2985.11|2991.18|2982.48|32
1629371030000|2021-08-19 11:03:50|2993.76|2985.06|2993.61|2984.91|2993.77|2985.07|2993.21|2984.51|35
1629371040000|2021-08-19 11:04:00|2993.63|2984.93|2993.47|2984.77|2993.78|2985.08|2993.41|2984.71|33
1629371050000|2021-08-19 11:04:10|2993.52|2984.82|2993.57|2984.87|2993.83|2985.13|2993.32|2984.62|36
1629371060000|2021-08-19 11:04:20|2993.45|2984.75|2991.51|2982.81|2993.45|2984.75|2991.34|2982.64|39
1629371070000|2021-08-19 11:04:30|2991.44|2982.74|2993.23|2984.53|2993.47|2984.77|2991.38|2982.68|40
1629371080000|2021-08-19 11:04:40|2993.18|2984.48|2991.96|2983.26|2993.18|2984.48|2991.15|2982.45|38
1629371090000|2021-08-19 11:04:50|2991.91|2983.21|2993.41|2984.71|2993.45|2984.75|2991.91|2983.21|37
1629371100000|2021-08-19 11:05:00|2993.35|2984.65|2993.25|2984.55|2993.53|2984.83|2993.24|2984.54|39
1629371110000|2021-08-19 11:05:10|2993.18|2984.48|2991.09|2982.39|2993.38|2984.68|2990.74|2982.04|35
1629371120000|2021-08-19 11:05:20|2991.04|2982.34|2991.02|2982.32|2991.33|2982.63|2990.81|2982.11|37
1629371130000|2021-08-19 11:05:30|2990.98|2982.28|2991.07|2982.37|2991.23|2982.53|2990.7|2982|35
1629371140000|2021-08-19 11:05:40|2991.16|2982.46|2991.04|2982.34|2991.32|2982.62|2990.79|2982.09|33
1629371150000|2021-08-19 11:05:50|2991|2982.3|2990.49|2981.79|2991.19|2982.49|2990.48|2981.78|39
1629371160000|2021-08-19 11:06:00|2990.73|2982.03|2991.31|2982.61|2991.31|2982.61|2990.57|2981.87|36
1629371170000|2021-08-19 11:06:10|2991.32|2982.62|2990.6|2981.9|2991.32|2982.62|2990.4|2981.7|35
1629371180000|2021-08-19 11:06:20|2990.42|2981.72|2990.64|2981.94|2990.74|2982.04|2990.42|2981.72|7
1629371190000|2021-08-19 11:06:30|2990.63|2981.93|2990.32|2981.62|2990.63|2981.93|2990.32|2981.62|16
1629371200000|2021-08-19 11:06:40|2990.35|2981.65|2990.55|2981.85|2990.55|2981.85|2990.33|2981.63|15
1629371210000|2021-08-19 11:06:50|2990.45|2981.75|2989.9|2981.2|2990.55|2981.85|2989.8|2981.1|31
1629371220000|2021-08-19 11:07:00|2989.87|2981.17|2988.27|2979.57|2989.88|2981.18|2988.09|2979.39|29
1629371230000|2021-08-19 11:07:10|2988.14|2979.44|2987.8|2979.1|2988.42|2979.72|2987.75|2979.05|17
1629371240000|2021-08-19 11:07:20|2988.07|2979.37|2985.8|2977.1|2988.07|2979.37|2983.72|2975.02|33
1629371250000|2021-08-19 11:07:30|2985.96|2977.26|2986.83|2978.13|2986.83|2978.13|2985.96|2977.26|36
1629371260000|2021-08-19 11:07:40|2987|2978.3|2986.3|2977.6|2987.44|2978.74|2986.3|2977.6|38
1629371270000|2021-08-19 11:07:50|2985.94|2977.24|2985.33|2976.63|2985.94|2977.24|2984.82|2976.12|23
1629371280000|2021-08-19 11:08:00|2985.25|2976.55|2985.06|2976.36|2985.65|2976.95|2984.29|2975.59|36
1629371290000|2021-08-19 11:08:10|2985.07|2976.37|2984.37|2975.67|2985.07|2976.37|2984.36|2975.66|28
1629371300000|2021-08-19 11:08:20|2984.43|2975.73|2986.45|2977.75|2986.74|2978.04|2983.88|2975.18|37
1629371310000|2021-08-19 11:08:30|2986.32|2977.62|2986.43|2977.73|2986.71|2978.01|2986.06|2977.36|37
1629371320000|2021-08-19 11:08:40|2986.46|2977.76|2986.51|2977.81|2986.96|2978.26|2986.21|2977.51|37
1629371330000|2021-08-19 11:08:50|2986.54|2977.84|2986.08|2977.38|2986.54|2977.84|2986.08|2977.38|22
1629371340000|2021-08-19 11:09:00|2986.09|2977.39|2986.94|2978.24|2986.94|2978.24|2984.99|2976.29|33
1629371350000|2021-08-19 11:09:10|2987.07|2978.37|2986.69|2977.99|2988.12|2979.42|2986.69|2977.99|39
1629371360000|2021-08-19 11:09:20|2986.77|2978.07|2986.29|2977.59|2986.77|2978.07|2986.27|2977.57|28
1629371370000|2021-08-19 11:09:30|2986.36|2977.66|2986.7|2978|2986.98|2978.28|2986.36|2977.66|32
1629371380000|2021-08-19 11:09:40|2986.71|2978.01|2986.63|2977.93|2986.73|2978.03|2986.43|2977.73|28
1629371390000|2021-08-19 11:09:50|2986.62|2977.92|2987.41|2978.71|2987.41|2978.71|2986.36|2977.66|39
1629371400000|2021-08-19 11:10:00|2987.43|2978.73|2986.34|2977.64|2987.43|2978.73|2986.34|2977.64|36
1629371410000|2021-08-19 11:10:10|2986.23|2977.53|2985.64|2976.94|2986.23|2977.53|2984.85|2976.15|39
1629371420000|2021-08-19 11:10:20|2985.67|2976.97|2985.27|2976.57|2986.18|2977.48|2984.92|2976.22|38
1629371430000|2021-08-19 11:10:30|2985.26|2976.56|2982.04|2973.34|2985.34|2976.64|2981.93|2973.23|40
1629371440000|2021-08-19 11:10:40|2982.05|2973.35|2983.36|2974.66|2983.46|2974.76|2981.66|2972.96|34
1629371450000|2021-08-19 11:10:50|2983.3|2974.6|2983.27|2974.57|2983.47|2974.77|2982.91|2974.21|30
1629371460000|2021-08-19 11:11:00|2983.23|2974.53|2981.8|2973.1|2983.23|2974.53|2981.56|2972.86|33
1629371470000|2021-08-19 11:11:10|2981.82|2973.12|2982.88|2974.18|2982.93|2974.23|2980.66|2971.96|32
1629371480000|2021-08-19 11:11:20|2982.91|2974.21|2982.41|2973.71|2983.16|2974.46|2982.41|2973.71|34
1629371490000|2021-08-19 11:11:30|2982.46|2973.76|2982.99|2974.29|2983.13|2974.43|2982.46|2973.76|37
1629371500000|2021-08-19 11:11:40|2983.01|2974.31|2985.34|2976.64|2985.34|2976.64|2983.01|2974.31|37
1629371510000|2021-08-19 11:11:50|2985.35|2976.65|2985.85|2977.15|2986.05|2977.35|2985.3|2976.6|36
1629371520000|2021-08-19 11:12:00|2986.07|2977.37|2984.43|2975.73|2986.07|2977.37|2984.34|2975.64|39
1629371530000|2021-08-19 11:12:10|2984.41|2975.71|2987.11|2978.41|2987.13|2978.43|2983.95|2975.25|40
1629371540000|2021-08-19 11:12:20|2987.14|2978.44|2988.19|2979.49|2989.24|2980.54|2987.05|2978.35|38
1629371550000|2021-08-19 11:12:30|2988.1|2979.4|2988.53|2979.83|2988.77|2980.07|2987.9|2979.2|39
1629371560000|2021-08-19 11:12:40|2988.57|2979.87|2989.31|2980.61|2989.31|2980.61|2987.71|2979.01|35
1629371570000|2021-08-19 11:12:50|2989.36|2980.66|2992.34|2983.64|2992.63|2983.93|2989.07|2980.37|38
1629371580000|2021-08-19 11:13:00|2992.71|2984.01|2992.39|2983.69|2993.21|2984.51|2992.24|2983.54|28
1629371590000|2021-08-19 11:13:10|2991.9|2983.2|2992.53|2983.83|2992.59|2983.89|2991.16|2982.46|36
1629371600000|2021-08-19 11:13:20|2992.54|2983.84|2991.01|2982.31|2992.63|2983.93|2991.01|2982.31|35
1629371610000|2021-08-19 11:13:30|2990.89|2982.19|2991.45|2982.75|2991.66|2982.96|2990.85|2982.15|34
1629371620000|2021-08-19 11:13:40|2991.36|2982.66|2991.48|2982.78|2991.97|2983.27|2991.3|2982.6|38
1629371630000|2021-08-19 11:13:50|2991.53|2982.83|2992.72|2984.02|2993.26|2984.56|2991.53|2982.83|35
1629371640000|2021-08-19 11:14:00|2992.28|2983.58|2992.34|2983.64|2992.37|2983.67|2991.78|2983.08|36
1629371650000|2021-08-19 11:14:10|2992.56|2983.86|2993.22|2984.52|2993.47|2984.77|2992.56|2983.86|36
1629371660000|2021-08-19 11:14:20|2993.04|2984.34|2993.18|2984.48|2993.68|2984.98|2992.98|2984.28|35
1629371670000|2021-08-19 11:14:30|2993.08|2984.38|2992.55|2983.85|2993.08|2984.38|2991.78|2983.08|38
1629371680000|2021-08-19 11:14:40|2992.58|2983.88|2991.83|2983.13|2992.61|2983.91|2991.73|2983.03|37
1629371690000|2021-08-19 11:14:50|2991.73|2983.03|2990.66|2981.96|2991.82|2983.12|2990.37|2981.67|34
1629371700000|2021-08-19 11:15:00|2990.42|2981.72|2989.8|2981.1|2991.02|2982.32|2989.8|2981.1|40
1629371710000|2021-08-19 11:15:10|2989.72|2981.02|2987.89|2979.19|2990.03|2981.33|2987.69|2978.99|34
1629371720000|2021-08-19 11:15:20|2987.93|2979.23|2988.58|2979.88|2988.92|2980.22|2987.16|2978.46|36
1629371730000|2021-08-19 11:15:30|2988.54|2979.84|2988.8|2980.1|2989.03|2980.33|2988.08|2979.38|39
1629371740000|2021-08-19 11:15:40|2988.82|2980.12|2991.6|2982.9|2992.01|2983.31|2988.77|2980.07|36
1629371750000|2021-08-19 11:15:50|2991.57|2982.87|2993.88|2985.18|2994.3|2985.6|2991.57|2982.87|39
1629371760000|2021-08-19 11:16:00|2993.96|2985.26|2994.94|2986.24|2994.97|2986.27|2993.81|2985.11|36
1629371770000|2021-08-19 11:16:10|2994.91|2986.21|2995.21|2986.51|2995.23|2986.53|2994.76|2986.06|38
1629371780000|2021-08-19 11:16:20|2995.24|2986.54|2995.94|2987.24|2996.05|2987.35|2995.06|2986.36|30
1629371790000|2021-08-19 11:16:30|2996.03|2987.33|2996.76|2988.06|2996.76|2988.06|2995.74|2987.04|28
1629371800000|2021-08-19 11:16:40|2996.64|2987.94|2997.05|2988.35|2997.37|2988.67|2996.64|2987.94|30
1629371810000|2021-08-19 11:16:50|2996.92|2988.22|2995.7|2987|2996.92|2988.22|2995.68|2986.98|33
1629371820000|2021-08-19 11:17:00|2995.86|2987.16|2995.89|2987.19|2996.02|2987.32|2995.68|2986.98|25
1629371830000|2021-08-19 11:17:10|2995.88|2987.18|2993.25|2984.55|2995.88|2987.18|2992.65|2983.95|36
1629371840000|2021-08-19 11:17:20|2993.43|2984.73|2995.81|2987.11|2996.04|2987.34|2993.43|2984.73|37
1629371850000|2021-08-19 11:17:30|2995.79|2987.09|2994.9|2986.2|2995.82|2987.12|2994.82|2986.12|34
1629371860000|2021-08-19 11:17:40|2994.4|2985.7|2993.47|2984.77|2994.63|2985.93|2993.47|2984.77|33
1629371870000|2021-08-19 11:17:50|2993.46|2984.76|2992.81|2984.11|2993.76|2985.06|2992.49|2983.79|36
1629371880000|2021-08-19 11:18:00|2992.77|2984.07|2993.31|2984.61|2993.45|2984.75|2992.46|2983.76|38
1629371890000|2021-08-19 11:18:10|2993.36|2984.66|2992.79|2984.09|2993.51|2984.81|2992.57|2983.87|35
1629371900000|2021-08-19 11:18:20|2992.85|2984.15|2993.12|2984.42|2993.36|2984.66|2992.71|2984.01|34
1629371910000|2021-08-19 11:18:30|2993.14|2984.44|2993.48|2984.78|2993.48|2984.78|2993.03|2984.33|34
1629371920000|2021-08-19 11:18:40|2993.49|2984.79|2994.72|2986.02|2995.07|2986.37|2993.46|2984.76|33
1629371930000|2021-08-19 11:18:50|2994.69|2985.99|2994.33|2985.63|2994.96|2986.26|2994.27|2985.57|32
1629371940000|2021-08-19 11:19:00|2994.42|2985.72|2994.66|2985.96|2995.19|2986.49|2994.42|2985.72|36
1629371950000|2021-08-19 11:19:10|2994.65|2985.95|2994.95|2986.25|2994.95|2986.25|2994.58|2985.88|26
1629371960000|2021-08-19 11:19:20|2994.98|2986.28|2996|2987.3|2996.08|2987.38|2994.98|2986.28|37
1629371970000|2021-08-19 11:19:30|2995.5|2986.8|2997.36|2988.66|2997.9|2989.2|2995.34|2986.64|39
1629371980000|2021-08-19 11:19:40|2997.3|2988.6|2997.59|2988.89|2997.71|2989.01|2997.14|2988.44|37
1629371990000|2021-08-19 11:19:50|2998|2989.3|2997.68|2988.98|2998.07|2989.37|2997.58|2988.88|32
1629372000000|2021-08-19 11:20:00|2997.49|2988.79|2998.57|2989.87|2998.57|2989.87|2996.65|2987.95|37
1629372010000|2021-08-19 11:20:10|2998.71|2990.01|2996.22|2987.52|2998.71|2990.01|2996.22|2987.52|36
1629372020000|2021-08-19 11:20:20|2996.11|2987.41|2995.7|2987|2996.46|2987.76|2995.14|2986.44|40
1629372030000|2021-08-19 11:20:30|2995.69|2986.99|2996.48|2987.78|2996.88|2988.18|2995.56|2986.86|37
1629372040000|2021-08-19 11:20:40|2996.49|2987.79|2997|2988.3|2997.01|2988.31|2995.95|2987.25|35
1629372050000|2021-08-19 11:20:50|2997.09|2988.39|2998.31|2989.61|2998.39|2989.69|2996.99|2988.29|38
1629372060000|2021-08-19 11:21:00|2998.17|2989.47|2997.86|2989.16|2998.17|2989.47|2997.83|2989.13|37
1629372070000|2021-08-19 11:21:10|2997.92|2989.22|2998.06|2989.36|2998.35|2989.65|2997.92|2989.22|36
1629372080000|2021-08-19 11:21:20|2998.04|2989.34|3000.98|2992.28|3001.33|2992.63|2997.88|2989.18|37
1629372090000|2021-08-19 11:21:30|3000.96|2992.26|3000.28|2991.58|3000.96|2992.26|3000.02|2991.32|37
1629372100000|2021-08-19 11:21:40|3000.27|2991.57|3000.32|2991.62|3000.63|2991.93|2999.92|2991.22|36
1629372110000|2021-08-19 11:21:50|3000.23|2991.53|2999.21|2990.51|3000.31|2991.61|2998.69|2989.99|37
1629372120000|2021-08-19 11:22:00|2999.2|2990.5|3000.42|2991.72|3000.56|2991.86|2998.86|2990.16|37
1629372130000|2021-08-19 11:22:10|3000.46|2991.76|3000.3|2991.6|3000.46|2991.76|2999.67|2990.97|31
1629372140000|2021-08-19 11:22:20|3000.28|2991.58|2999.63|2990.93|3000.28|2991.58|2999.04|2990.34|39
1629372150000|2021-08-19 11:22:30|2999.7|2991|2999.63|2990.93|2999.81|2991.11|2999.13|2990.43|35
1629372160000|2021-08-19 11:22:40|2999.56|2990.86|2998.87|2990.17|2999.8|2991.1|2998.87|2990.17|33
1629372170000|2021-08-19 11:22:50|2998.82|2990.12|2998.7|2990|2998.95|2990.25|2998.69|2989.99|12
1629372180000|2021-08-19 11:23:00|2998.91|2990.21|2999.64|2990.94|2999.64|2990.94|2998.7|2990|36
1629372190000|2021-08-19 11:23:10|2999.51|2990.81|2998.17|2989.47|2999.6|2990.9|2998.15|2989.45|36
1629372200000|2021-08-19 11:23:20|2998.12|2989.42|2998.12|2989.42|2998.85|2990.15|2997.89|2989.19|32
1629372210000|2021-08-19 11:23:30|2998.11|2989.41|2998.59|2989.89|2998.9|2990.2|2997.96|2989.26|34
1629372220000|2021-08-19 11:23:40|2998.5|2989.8|2998.17|2989.47|2998.5|2989.8|2997.75|2989.05|32
1629372230000|2021-08-19 11:23:50|2998.1|2989.4|2998.07|2989.37|2998.54|2989.84|2998.07|2989.37|32
1629372240000|2021-08-19 11:24:00|2998.2|2989.5|2998.64|2989.94|2998.7|2990|2997.95|2989.25|19
1629372250000|2021-08-19 11:24:10|2998.59|2989.89|2998.99|2990.29|2999.03|2990.33|2998.59|2989.89|10
1629372260000|2021-08-19 11:24:20|2999.03|2990.33|2998.63|2989.93|2999.09|2990.39|2998.45|2989.75|25
1629372270000|2021-08-19 11:24:30|2998.45|2989.75|2998.8|2990.1|2998.8|2990.1|2998.45|2989.75|5
1629372280000|2021-08-19 11:24:40|2998.55|2989.85|2999.42|2990.72|2999.86|2991.16|2998.14|2989.44|28
1629372290000|2021-08-19 11:24:50|2999.44|2990.74|2998.88|2990.18|2999.78|2991.08|2998.21|2989.51|38
1629372300000|2021-08-19 11:25:00|2998.89|2990.19|2998.47|2989.77|2998.97|2990.27|2998.29|2989.59|36
1629372310000|2021-08-19 11:25:10|2998.42|2989.72|2998.38|2989.68|2998.64|2989.94|2998.05|2989.35|35
1629372320000|2021-08-19 11:25:20|2998.43|2989.73|2998.91|2990.21|2999.28|2990.58|2996.86|2988.16|39
1629372330000|2021-08-19 11:25:30|2998.86|2990.16|2999.42|2990.72|2999.42|2990.72|2998.58|2989.88|35
1629372340000|2021-08-19 11:25:40|2999.44|2990.74|2999.24|2990.54|3000.15|2991.45|2999.24|2990.54|35
1629372350000|2021-08-19 11:25:50|2999.22|2990.52|2997.17|2988.47|2999.22|2990.52|2996.97|2988.27|35
1629372360000|2021-08-19 11:26:00|2997.18|2988.48|2995.68|2986.98|2997.25|2988.55|2995.68|2986.98|37
1629372370000|2021-08-19 11:26:10|2995.67|2986.97|2995.7|2987|2995.93|2987.23|2995.43|2986.73|33
1629372380000|2021-08-19 11:26:20|2995.72|2987.02|2996.99|2988.29|2997.37|2988.67|2995.72|2987.02|37
1629372390000|2021-08-19 11:26:30|2996.97|2988.27|2994.7|2986|2996.97|2988.27|2994.68|2985.98|36
1629372400000|2021-08-19 11:26:40|2994.71|2986.01|2994.95|2986.25|2995.01|2986.31|2994.67|2985.97|30
1629372410000|2021-08-19 11:26:50|2994.99|2986.29|2994.87|2986.17|2995.07|2986.37|2994.79|2986.09|27
1629372420000|2021-08-19 11:27:00|2994.88|2986.18|2993.1|2984.4|2994.89|2986.19|2992.85|2984.15|33
1629372430000|2021-08-19 11:27:10|2992.98|2984.28|2993.15|2984.45|2993.28|2984.58|2992.86|2984.16|36
1629372440000|2021-08-19 11:27:20|2993.12|2984.42|2992.83|2984.13|2993.27|2984.57|2992.76|2984.06|36
1629372450000|2021-08-19 11:27:30|2992.86|2984.16|2993.08|2984.38|2993.21|2984.51|2992.75|2984.05|30
1629372460000|2021-08-19 11:27:40|2993.3|2984.6|2993.39|2984.69|2994.02|2985.32|2993.03|2984.33|31
1629372470000|2021-08-19 11:27:50|2993.06|2984.36|2993.28|2984.58|2993.31|2984.61|2992.98|2984.28|36
1629372480000|2021-08-19 11:28:00|2993.32|2984.62|2994.33|2985.63|2994.39|2985.69|2993.32|2984.62|37
1629372490000|2021-08-19 11:28:10|2994.34|2985.64|2996.7|2988|2996.73|2988.03|2994.32|2985.62|37
1629372500000|2021-08-19 11:28:20|2996.67|2987.97|2996.8|2988.1|2996.9|2988.2|2995.82|2987.12|38
1629372510000|2021-08-19 11:28:30|2996.78|2988.08|2995.81|2987.11|2996.81|2988.11|2995.79|2987.09|32
1629372520000|2021-08-19 11:28:40|2995.84|2987.14|2994.71|2986.01|2995.84|2987.14|2994.63|2985.93|31
1629372530000|2021-08-19 11:28:50|2994.68|2985.98|2996.69|2987.99|2996.69|2987.99|2994.38|2985.68|26
1629372540000|2021-08-19 11:29:00|2996.65|2987.95|2996.53|2987.83|2996.91|2988.21|2996.37|2987.67|37
1629372550000|2021-08-19 11:29:10|2996.55|2987.85|2994.32|2985.62|2996.55|2987.85|2994.3|2985.6|36
1629372560000|2021-08-19 11:29:20|2994.44|2985.74|2994.15|2985.45|2994.57|2985.87|2993.71|2985.01|25
1629372570000|2021-08-19 11:29:30|2994.26|2985.56|2994.41|2985.71|2994.6|2985.9|2994.16|2985.46|24
1629372580000|2021-08-19 11:29:40|2994.39|2985.69|2994.41|2985.71|2994.76|2986.06|2994.3|2985.6|26
1629372590000|2021-08-19 11:29:50|2994.46|2985.76|2995.37|2986.67|2995.94|2987.24|2994.37|2985.67|26
1629372600000|2021-08-19 11:30:00|2995.23|2986.53|2994.75|2986.05|2995.23|2986.53|2994.3|2985.6|19
1629372610000|2021-08-19 11:30:10|2994.82|2986.12|2994.99|2986.29|2995.48|2986.78|2994.82|2986.12|33
1629372620000|2021-08-19 11:30:20|2995.05|2986.35|2998.53|2989.83|2998.81|2990.11|2995.05|2986.35|34
1629372630000|2021-08-19 11:30:30|2998.5|2989.8|2999.94|2991.24|3000.6|2991.9|2998.35|2989.65|39
1629372640000|2021-08-19 11:30:40|2999.89|2991.19|2999.72|2991.02|3000.64|2991.94|2999.55|2990.85|37
1629372650000|2021-08-19 11:30:50|2999.7|2991|3000.89|2992.19|3000.89|2992.19|2999.55|2990.85|37
1629372660000|2021-08-19 11:31:00|3000.97|2992.27|3001.02|2992.32|3001.17|2992.47|3000.87|2992.17|34
1629372670000|2021-08-19 11:31:10|3001.03|2992.33|3000.25|2991.55|3001.6|2992.9|3000.18|2991.48|19
1629372680000|2021-08-19 11:31:20|3000.26|2991.56|3001.79|2993.09|3001.82|2993.12|3000.26|2991.56|22
1629372690000|2021-08-19 11:31:30|3001.75|2993.05|3002.91|2994.21|3002.93|2994.23|3001.75|2993.05|32
1629372700000|2021-08-19 11:31:40|3002.86|2994.16|3002.62|2993.92|3002.97|2994.27|3002.02|2993.32|35
1629372710000|2021-08-19 11:31:50|3002.59|2993.89|3002.73|2994.03|3002.73|2994.03|3002.48|2993.78|31
1629372720000|2021-08-19 11:32:00|3002.76|2994.06|3001.44|2992.74|3002.81|2994.11|3001.31|2992.61|35
1629372730000|2021-08-19 11:32:10|3001.4|2992.7|3001.42|2992.72|3002.46|2993.76|3001.38|2992.68|37
1629372740000|2021-08-19 11:32:20|3001.41|2992.71|3001.85|2993.15|3001.98|2993.28|3001.41|2992.71|34
1629372750000|2021-08-19 11:32:30|3001.93|2993.23|3001.48|2992.78|3002.05|2993.35|3001.47|2992.77|37
1629372760000|2021-08-19 11:32:40|3001.51|2992.81|3000.67|2991.97|3001.51|2992.81|2999.33|2990.63|39
1629372770000|2021-08-19 11:32:50|3000.7|2992|3001.04|2992.34|3001.39|2992.69|3000.7|2992|35
1629372780000|2021-08-19 11:33:00|3000.94|2992.24|3002.26|2993.56|3002.34|2993.64|3000.79|2992.09|37
1629372790000|2021-08-19 11:33:10|3002.3|2993.6|3002.41|2993.71|3002.66|2993.96|3002.3|2993.6|40
1629372800000|2021-08-19 11:33:20|3002.4|2993.7|3003.62|2994.92|3003.62|2994.92|3002.35|2993.65|38
1629372810000|2021-08-19 11:33:30|3003.64|2994.94|3002.72|2994.02|3003.71|2995.01|3002.63|2993.93|36
1629372820000|2021-08-19 11:33:40|3002.64|2993.94|3002.82|2994.12|3002.88|2994.18|3001.3|2992.6|34
1629372830000|2021-08-19 11:33:50|3002.94|2994.24|3002.67|2993.97|3003.6|2994.9|3002.61|2993.91|38
1629372840000|2021-08-19 11:34:00|3002.7|2994|3001.67|2992.97|3002.86|2994.16|3001.6|2992.9|37
1629372850000|2021-08-19 11:34:10|3001.76|2993.06|3002.24|2993.54|3002.66|2993.96|3001.66|2992.96|37
1629372860000|2021-08-19 11:34:20|3002.27|2993.57|3003.02|2994.32|3003.32|2994.62|3001.97|2993.27|36
1629372870000|2021-08-19 11:34:30|3003.18|2994.48|3001.88|2993.18|3003.18|2994.48|3001.27|2992.57|31
1629372880000|2021-08-19 11:34:40|3001.89|2993.19|3002.9|2994.2|3003.32|2994.62|3001.89|2993.19|38
1629372890000|2021-08-19 11:34:50|3002.88|2994.18|3002.95|2994.25|3003|2994.3|3002.85|2994.15|30
1629372900000|2021-08-19 11:35:00|3002.94|2994.24|3003.76|2995.06|3003.81|2995.11|3002.9|2994.2|22
1629372910000|2021-08-19 11:35:10|3003.79|2995.09|3005.28|2996.58|3005.46|2996.76|3003.79|2995.09|30
1629372920000|2021-08-19 11:35:20|3005.27|2996.57|3003.75|2995.05|3005.28|2996.58|3003.44|2994.74|27
1629372930000|2021-08-19 11:35:30|3003.71|2995.01|3003.59|2994.89|3004.21|2995.51|3003.53|2994.83|38
1629372940000|2021-08-19 11:35:40|3003.54|2994.84|3003.96|2995.26|3003.96|2995.26|3003.42|2994.72|32
1629372950000|2021-08-19 11:35:50|3003.94|2995.24|3003.12|2994.42|3003.94|2995.24|3003.12|2994.42|32
1629372960000|2021-08-19 11:36:00|3002.99|2994.29|3004.17|2995.47|3004.17|2995.47|3002.4|2993.7|29
1629372970000|2021-08-19 11:36:10|3004.28|2995.58|3004.02|2995.32|3004.69|2995.99|3004.01|2995.31|34
1629372980000|2021-08-19 11:36:20|3003.89|2995.19|3003.51|2994.81|3003.89|2995.19|3003.37|2994.67|33
1629372990000|2021-08-19 11:36:30|3003.55|2994.85|3003.7|2995|3003.71|2995.01|3003.51|2994.81|36
1629373000000|2021-08-19 11:36:40|3003.69|2994.99|3003.51|2994.81|3003.69|2994.99|3003.38|2994.68|36
1629373010000|2021-08-19 11:36:50|3003.54|2994.84|3003.49|2994.79|3003.69|2994.99|3003.47|2994.77|32
1629373020000|2021-08-19 11:37:00|3003.57|2994.87|3003.72|2995.02|3003.72|2995.02|3003.44|2994.74|30
1629373030000|2021-08-19 11:37:10|3003.7|2995|3003.65|2994.95|3003.78|2995.08|3003.65|2994.95|34
1629373040000|2021-08-19 11:37:20|3003.62|2994.92|3003.66|2994.96|3003.81|2995.11|3003.54|2994.84|37
1629373050000|2021-08-19 11:37:30|3003.67|2994.97|3003.84|2995.14|3004.01|2995.31|3003.63|2994.93|33
1629373060000|2021-08-19 11:37:40|3003.85|2995.15|3005.06|2996.36|3005.31|2996.61|3003.79|2995.09|28
1629373070000|2021-08-19 11:37:50|3005.1|2996.4|3004.09|2995.39|3005.37|2996.67|3004.07|2995.37|29
1629373080000|2021-08-19 11:38:00|3004.06|2995.36|3004.18|2995.48|3004.25|2995.55|3003.97|2995.27|21
1629373090000|2021-08-19 11:38:10|3004.23|2995.53|3003.07|2994.37|3004.24|2995.54|3002.19|2993.49|40
1629373100000|2021-08-19 11:38:20|3003.08|2994.38|3002.76|2994.06|3003.88|2995.18|3002.44|2993.74|36
1629373110000|2021-08-19 11:38:30|3002.79|2994.09|3002.37|2993.67|3003.13|2994.43|3002.36|2993.66|37
1629373120000|2021-08-19 11:38:40|3002.4|2993.7|3000.24|2991.54|3002.4|2993.7|3000.16|2991.46|34
1629373130000|2021-08-19 11:38:50|3000.22|2991.52|2999.66|2990.96|3000.46|2991.76|2999.58|2990.88|34
1629373140000|2021-08-19 11:39:00|2999.65|2990.95|3000.06|2991.36|3000.88|2992.18|2999.48|2990.78|39
1629373150000|2021-08-19 11:39:10|3000.07|2991.37|2999.5|2990.8|3000.09|2991.39|2999.22|2990.52|38
1629373160000|2021-08-19 11:39:20|2999.67|2990.97|2999.85|2991.15|3000.46|2991.76|2999.19|2990.49|33
1629373170000|2021-08-19 11:39:30|2999.86|2991.16|2999.03|2990.33|3000.29|2991.59|2998.67|2989.97|31
1629373180000|2021-08-19 11:39:40|2999.05|2990.35|2997.99|2989.29|2999.05|2990.35|2997.86|2989.16|31
1629373190000|2021-08-19 11:39:50|2997.94|2989.24|2998.32|2989.62|2998.34|2989.64|2997.41|2988.71|33
1629373200000|2021-08-19 11:40:00|2998.47|2989.77|2997.29|2988.59|2998.98|2990.28|2997.14|2988.44|31
1629373210000|2021-08-19 11:40:10|2997.23|2988.53|2997.78|2989.08|2997.78|2989.08|2997.05|2988.35|25
1629373220000|2021-08-19 11:40:20|2997.74|2989.04|2997.38|2988.68|2997.83|2989.13|2997.27|2988.57|38
1629373230000|2021-08-19 11:40:30|2997.32|2988.62|2997.44|2988.74|2997.77|2989.07|2997.3|2988.6|31
1629373240000|2021-08-19 11:40:40|2997.35|2988.65|2998.38|2989.68|2998.46|2989.76|2997.01|2988.31|40
1629373250000|2021-08-19 11:40:50|2998.4|2989.7|2997.72|2989.02|2999.37|2990.67|2997.33|2988.63|39
1629373260000|2021-08-19 11:41:00|2997.64|2988.94|2997.83|2989.13|2997.83|2989.13|2997.15|2988.45|36
1629373270000|2021-08-19 11:41:10|2997.77|2989.07|2997.62|2988.92|2997.77|2989.07|2997.32|2988.62|22
1629373280000|2021-08-19 11:41:20|2997.63|2988.93|2997.46|2988.76|2997.71|2989.01|2997.2|2988.5|24
1629373290000|2021-08-19 11:41:30|2997.43|2988.73|2998.14|2989.44|2998.44|2989.74|2997.36|2988.66|31
1629373300000|2021-08-19 11:41:40|2998.12|2989.42|2997.71|2989.01|2998.4|2989.7|2997.42|2988.72|35
1629373310000|2021-08-19 11:41:50|2997.77|2989.07|2997.24|2988.54|2997.77|2989.07|2997.21|2988.51|30
1629373320000|2021-08-19 11:42:00|2997.27|2988.57|2997.41|2988.71|2997.43|2988.73|2997.26|2988.56|16
1629373330000|2021-08-19 11:42:10|2997.3|2988.6|2999.63|2990.93|3000.17|2991.47|2997.21|2988.51|37
1629373340000|2021-08-19 11:42:20|2999.71|2991.01|2999.74|2991.04|3000|2991.3|2999.56|2990.86|36
1629373350000|2021-08-19 11:42:30|2999.85|2991.15|2999.31|2990.61|2999.85|2991.15|2998.65|2989.95|36
1629373360000|2021-08-19 11:42:40|2999.28|2990.58|2997.53|2988.83|2999.38|2990.68|2997.53|2988.83|36
1629373370000|2021-08-19 11:42:50|2997.03|2988.33|2996.99|2988.29|2997.13|2988.43|2995.86|2987.16|40
1629373380000|2021-08-19 11:43:00|2997.01|2988.31|2996.98|2988.28|2997.44|2988.74|2996.74|2988.04|37
1629373390000|2021-08-19 11:43:10|2997.01|2988.31|2997.17|2988.47|2997.28|2988.58|2996.84|2988.14|34
1629373400000|2021-08-19 11:43:20|2997.22|2988.52|2996.84|2988.14|2997.22|2988.52|2996.79|2988.09|32
1629373410000|2021-08-19 11:43:30|2996.85|2988.15|2996.33|2987.63|2997.04|2988.34|2996.33|2987.63|29
1629373420000|2021-08-19 11:43:40|2996.29|2987.59|2995.95|2987.25|2996.29|2987.59|2994.8|2986.1|38
1629373430000|2021-08-19 11:43:50|2995.98|2987.28|2995.86|2987.16|2996.58|2987.88|2995.52|2986.82|34
1629373440000|2021-08-19 11:44:00|2995.74|2987.04|2995.88|2987.18|2996.16|2987.46|2995.6|2986.9|36
1629373450000|2021-08-19 11:44:10|2996.09|2987.39|2996.02|2987.32|2996.1|2987.4|2995.84|2987.14|29
1629373460000|2021-08-19 11:44:20|2996.16|2987.46|2995.78|2987.08|2996.16|2987.46|2995.78|2987.08|29
1629373470000|2021-08-19 11:44:30|2995.75|2987.05|2994.54|2985.84|2995.75|2987.05|2994.33|2985.63|26
1629373480000|2021-08-19 11:44:40|2994.26|2985.56|2994.11|2985.41|2994.51|2985.81|2993.85|2985.15|31
1629373490000|2021-08-19 11:44:50|2994.17|2985.47|2993.79|2985.09|2994.31|2985.61|2993.79|2985.09|37
1629373500000|2021-08-19 11:45:00|2993.81|2985.11|2995.91|2987.21|2995.91|2987.21|2993.81|2985.11|39
1629373510000|2021-08-19 11:45:10|2995.87|2987.17|2993.66|2984.96|2995.87|2987.17|2993.23|2984.53|34
1629373520000|2021-08-19 11:45:20|2993.71|2985.01|2991.89|2983.19|2993.82|2985.12|2991.85|2983.15|39
1629373530000|2021-08-19 11:45:30|2991.83|2983.13|2990.81|2982.11|2992.02|2983.32|2990.72|2982.02|30
1629373540000|2021-08-19 11:45:40|2990.8|2982.1|2991.01|2982.31|2991.83|2983.13|2990.8|2982.1|28
1629373550000|2021-08-19 11:45:50|2991.29|2982.59|2990.56|2981.86|2991.5|2982.8|2990.54|2981.84|25
1629373560000|2021-08-19 11:46:00|2990.55|2981.85|2990.99|2982.29|2991.28|2982.58|2990.41|2981.71|28
1629373570000|2021-08-19 11:46:10|2991.03|2982.33|2990.65|2981.95|2991.29|2982.59|2990.63|2981.93|26
1629373580000|2021-08-19 11:46:20|2990.63|2981.93|2991.01|2982.31|2991.27|2982.57|2990.59|2981.89|33
1629373590000|2021-08-19 11:46:30|2991.03|2982.33|2990.86|2982.16|2991.27|2982.57|2990.67|2981.97|33
1629373600000|2021-08-19 11:46:40|2990.88|2982.18|2991.47|2982.77|2991.47|2982.77|2990.24|2981.54|32
1629373610000|2021-08-19 11:46:50|2991.75|2983.05|2990.92|2982.22|2993.48|2984.78|2990.91|2982.21|28
1629373620000|2021-08-19 11:47:00|2990.96|2982.26|2991.56|2982.86|2992.84|2984.14|2990.96|2982.26|29
1629373630000|2021-08-19 11:47:10|2991.31|2982.61|2989.52|2980.82|2991.31|2982.61|2989.52|2980.82|35
1629373640000|2021-08-19 11:47:20|2989.54|2980.84|2989.73|2981.03|2990.45|2981.75|2989.54|2980.84|26
1629373650000|2021-08-19 11:47:30|2989.8|2981.1|2990.04|2981.34|2990.32|2981.62|2989.79|2981.09|33
1629373660000|2021-08-19 11:47:40|2989.94|2981.24|2989.65|2980.95|2990.21|2981.51|2989.5|2980.8|38
1629373670000|2021-08-19 11:47:50|2989.79|2981.09|2988.87|2980.17|2989.8|2981.1|2988.64|2979.94|25
1629373680000|2021-08-19 11:48:00|2988.8|2980.1|2987.99|2979.29|2988.93|2980.23|2987.89|2979.19|23
1629373690000|2021-08-19 11:48:10|2987.97|2979.27|2987.8|2979.1|2988.24|2979.54|2987.49|2978.79|33
1629373700000|2021-08-19 11:48:20|2987.85|2979.15|2988.2|2979.5|2988.29|2979.59|2987.46|2978.76|32
1629373710000|2021-08-19 11:48:30|2988.16|2979.46|2989.71|2981.01|2989.98|2981.28|2988.16|2979.46|35
1629373720000|2021-08-19 11:48:40|2989.79|2981.09|2988.41|2979.71|2989.84|2981.14|2987.44|2978.74|35
1629373730000|2021-08-19 11:48:50|2988.35|2979.65|2987.94|2979.24|2989.23|2980.53|2987.94|2979.24|37
1629373740000|2021-08-19 11:49:00|2988.01|2979.31|2989.92|2981.22|2989.97|2981.27|2988.01|2979.31|37
1629373750000|2021-08-19 11:49:10|2989.93|2981.23|2990.45|2981.75|2991.14|2982.44|2989.91|2981.21|37
1629373760000|2021-08-19 11:49:20|2990.42|2981.72|2990.83|2982.13|2990.84|2982.14|2990.14|2981.44|35
1629373770000|2021-08-19 11:49:30|2990.9|2982.2|2989.63|2980.93|2991.24|2982.54|2989.62|2980.92|38
1629373780000|2021-08-19 11:49:40|2989.6|2980.9|2991.1|2982.4|2991.11|2982.41|2989.6|2980.9|36
1629373790000|2021-08-19 11:49:50|2991.07|2982.37|2991.83|2983.13|2991.94|2983.24|2991.07|2982.37|37
1629373800000|2021-08-19 11:50:00|2991.93|2983.23|2990.43|2981.73|2991.95|2983.25|2990.25|2981.55|39
1629373810000|2021-08-19 11:50:10|2990.56|2981.86|2989.54|2980.84|2990.94|2982.24|2989.31|2980.61|37
1629373820000|2021-08-19 11:50:20|2989.66|2980.96|2990.81|2982.11|2990.96|2982.26|2989.56|2980.86|40
1629373830000|2021-08-19 11:50:30|2990.79|2982.09|2990.37|2981.67|2991.09|2982.39|2990.22|2981.52|35
1629373840000|2021-08-19 11:50:40|2990.5|2981.8|2991.64|2982.94|2991.74|2983.04|2990.32|2981.62|35
1629373850000|2021-08-19 11:50:50|2991.67|2982.97|2990.35|2981.65|2991.92|2983.22|2990.33|2981.63|25
1629373860000|2021-08-19 11:51:00|2990.36|2981.66|2990.14|2981.44|2990.37|2981.67|2989.93|2981.23|21
1629373870000|2021-08-19 11:51:10|2990.15|2981.45|2989.55|2980.85|2990.21|2981.51|2989.55|2980.85|23
1629373880000|2021-08-19 11:51:20|2988.94|2980.24|2988.25|2979.55|2988.94|2980.24|2987.93|2979.23|32
1629373890000|2021-08-19 11:51:30|2988.31|2979.61|2988.35|2979.65|2988.77|2980.07|2988.26|2979.56|27
1629373900000|2021-08-19 11:51:40|2988.26|2979.56|2987.82|2979.12|2988.29|2979.59|2987.17|2978.47|38
1629373910000|2021-08-19 11:51:50|2987.88|2979.18|2985.63|2976.93|2987.98|2979.28|2985.63|2976.93|36
1629373920000|2021-08-19 11:52:00|2985.67|2976.97|2986.14|2977.44|2986.29|2977.59|2985.36|2976.66|39
1629373930000|2021-08-19 11:52:10|2986.12|2977.42|2987.83|2979.13|2988.54|2979.84|2986.12|2977.42|39
1629373940000|2021-08-19 11:52:20|2987.81|2979.11|2988.19|2979.49|2988.26|2979.56|2987.29|2978.59|37
1629373950000|2021-08-19 11:52:30|2988.3|2979.6|2990.5|2981.8|2991.62|2982.92|2988.3|2979.6|38
1629373960000|2021-08-19 11:52:40|2990.43|2981.73|2988.1|2979.4|2990.67|2981.97|2987.9|2979.2|37
1629373970000|2021-08-19 11:52:50|2988.16|2979.46|2988.03|2979.33|2988.3|2979.6|2987.91|2979.21|30
1629373980000|2021-08-19 11:53:00|2988.05|2979.35|2989.59|2980.89|2989.88|2981.18|2987.84|2979.14|31
1629373990000|2021-08-19 11:53:10|2989.51|2980.81|2989.81|2981.11|2990.01|2981.31|2989.34|2980.64|36
1629374000000|2021-08-19 11:53:20|2989.79|2981.09|2989.33|2980.63|2989.95|2981.25|2988.93|2980.23|32
1629374010000|2021-08-19 11:53:30|2989.28|2980.58|2991.1|2982.4|2991.1|2982.4|2989.11|2980.41|38
1629374020000|2021-08-19 11:53:40|2991|2982.3|2989.93|2981.23|2991.94|2983.24|2989.93|2981.23|33
1629374030000|2021-08-19 11:53:50|2990.03|2981.33|2991.97|2983.27|2991.97|2983.27|2990.03|2981.33|39
1629374040000|2021-08-19 11:54:00|2992.17|2983.47|2991.26|2982.56|2992.17|2983.47|2991.2|2982.5|35
1629374050000|2021-08-19 11:54:10|2991.27|2982.57|2989.15|2980.45|2991.38|2982.68|2989.14|2980.44|37
1629374060000|2021-08-19 11:54:20|2989.16|2980.46|2989.51|2980.81|2989.51|2980.81|2989.1|2980.4|25
1629374070000|2021-08-19 11:54:30|2989.56|2980.86|2989.19|2980.49|2990.1|2981.4|2989.03|2980.33|33
1629374080000|2021-08-19 11:54:40|2989.2|2980.5|2988.56|2979.86|2989.42|2980.72|2988.06|2979.36|30
1629374090000|2021-08-19 11:54:50|2988.6|2979.9|2988.12|2979.42|2988.6|2979.9|2988.09|2979.39|24
1629374100000|2021-08-19 11:55:00|2988.23|2979.53|2987.14|2978.44|2988.32|2979.62|2986.93|2978.23|24
1629374110000|2021-08-19 11:55:10|2987.17|2978.47|2986.16|2977.46|2987.27|2978.57|2986.16|2977.46|26
1629374120000|2021-08-19 11:55:20|2986.29|2977.59|2986.84|2978.14|2986.84|2978.14|2986.13|2977.43|32
1629374130000|2021-08-19 11:55:30|2986.77|2978.07|2984.76|2976.06|2986.99|2978.29|2983.61|2974.91|38
1629374140000|2021-08-19 11:55:40|2985.22|2976.52|2984.63|2975.93|2985.24|2976.54|2984.51|2975.81|35
1629374150000|2021-08-19 11:55:50|2984.58|2975.88|2983.15|2974.45|2984.61|2975.91|2982.95|2974.25|39
1629374160000|2021-08-19 11:56:00|2983.05|2974.35|2984.96|2976.26|2985.07|2976.37|2982.97|2974.27|36
1629374170000|2021-08-19 11:56:10|2985.01|2976.31|2984.78|2976.08|2985.01|2976.31|2984.72|2976.02|35
1629374180000|2021-08-19 11:56:20|2984.7|2976|2987.18|2978.48|2987.18|2978.48|2984.7|2976|40
1629374190000|2021-08-19 11:56:30|2987.21|2978.51|2986.68|2977.98|2987.22|2978.52|2986.09|2977.39|38
1629374200000|2021-08-19 11:56:40|2986.76|2978.06|2985.66|2976.96|2986.76|2978.06|2985.23|2976.53|36
1629374210000|2021-08-19 11:56:50|2985.74|2977.04|2985.19|2976.49|2985.93|2977.23|2985.13|2976.43|33
1629374220000|2021-08-19 11:57:00|2985.13|2976.43|2985.41|2976.71|2985.48|2976.78|2985.12|2976.42|35
1629374230000|2021-08-19 11:57:10|2985.4|2976.7|2985|2976.3|2985.54|2976.84|2984.95|2976.25|33
1629374240000|2021-08-19 11:57:20|2984.99|2976.29|2985.57|2976.87|2985.77|2977.07|2984.94|2976.24|19
1629374250000|2021-08-19 11:57:30|2985.54|2976.84|2985.5|2976.8|2985.69|2976.99|2985.16|2976.46|32
1629374260000|2021-08-19 11:57:40|2985.48|2976.78|2985.26|2976.56|2985.48|2976.78|2985.03|2976.33|26
1629374270000|2021-08-19 11:57:50|2985.22|2976.52|2985.64|2976.94|2985.64|2976.94|2984.53|2975.83|24
1629374280000|2021-08-19 11:58:00|2985.56|2976.86|2984.89|2976.19|2985.56|2976.86|2984.75|2976.05|24
1629374290000|2021-08-19 11:58:10|2984.76|2976.06|2984.7|2976|2985.16|2976.46|2984.46|2975.76|37
1629374300000|2021-08-19 11:58:20|2984.56|2975.86|2985.11|2976.41|2985.25|2976.55|2983.95|2975.25|37
1629374310000|2021-08-19 11:58:30|2985.12|2976.42|2984.5|2975.8|2985.88|2977.18|2984.5|2975.8|38
1629374320000|2021-08-19 11:58:40|2984.51|2975.81|2984.2|2975.5|2984.62|2975.92|2984.04|2975.34|34
1629374330000|2021-08-19 11:58:50|2984.04|2975.34|2983.55|2974.85|2984.45|2975.75|2983.55|2974.85|32
1629374340000|2021-08-19 11:59:00|2983.73|2975.03|2980.66|2971.96|2983.73|2975.03|2980.48|2971.78|40
1629374350000|2021-08-19 11:59:10|2980.68|2971.98|2980.93|2972.23|2981.06|2972.36|2980.27|2971.57|38
1629374360000|2021-08-19 11:59:20|2980.94|2972.24|2980.57|2971.87|2981.75|2973.05|2980.57|2971.87|38
1629374370000|2021-08-19 11:59:30|2980.43|2971.73|2981.24|2972.54|2981.24|2972.54|2980.24|2971.54|36
1629374380000|2021-08-19 11:59:40|2981.2|2972.5|2978.85|2970.15|2982.38|2973.68|2978.77|2970.07|36
1629374390000|2021-08-19 11:59:50|2978.74|2970.04|2979.03|2970.33|2979.47|2970.77|2978.59|2969.89|39
1629374400000|2021-08-19 12:00:00|2978.77|2970.07|2975.78|2967.08|2978.77|2970.07|2975.6|2966.9|36
1629374410000|2021-08-19 12:00:10|2975.84|2967.14|2976.28|2967.58|2976.33|2967.63|2975.82|2967.12|33
1629374420000|2021-08-19 12:00:20|2976.18|2967.48|2978.89|2970.19|2978.89|2970.19|2975.88|2967.18|36
1629374430000|2021-08-19 12:00:30|2978.83|2970.13|2980.52|2971.82|2980.92|2972.22|2978.83|2970.13|25
1629374440000|2021-08-19 12:00:40|2980.67|2971.97|2981.11|2972.41|2981.14|2972.44|2980.47|2971.77|23
1629374450000|2021-08-19 12:00:50|2980.94|2972.24|2983.39|2974.69|2983.43|2974.73|2980.64|2971.94|24
1629374460000|2021-08-19 12:01:00|2983.26|2974.56|2985.13|2976.43|2985.44|2976.74|2982.78|2974.08|29
1629374470000|2021-08-19 12:01:10|2985.37|2976.67|2985.16|2976.46|2985.77|2977.07|2984.78|2976.08|38
1629374480000|2021-08-19 12:01:20|2985.13|2976.43|2983.09|2974.39|2985.36|2976.66|2982.93|2974.23|37
1629374490000|2021-08-19 12:01:30|2983.13|2974.43|2982.38|2973.68|2983.31|2974.61|2982.36|2973.66|36
1629374500000|2021-08-19 12:01:40|2982.68|2973.98|2980.91|2972.21|2982.68|2973.98|2980.76|2972.06|35
1629374510000|2021-08-19 12:01:50|2980.98|2972.28|2979.64|2970.94|2980.98|2972.28|2979.64|2970.94|35
1629374520000|2021-08-19 12:02:00|2979.62|2970.92|2977.91|2969.21|2979.87|2971.17|2977.91|2969.21|36
1629374530000|2021-08-19 12:02:10|2977.64|2968.94|2976.66|2967.96|2978.03|2969.33|2976.22|2967.52|30
1629374540000|2021-08-19 12:02:20|2976.71|2968.01|2977.74|2969.04|2977.96|2969.26|2976.71|2968.01|35
1629374550000|2021-08-19 12:02:30|2977.8|2969.1|2976.91|2968.21|2977.84|2969.14|2976.86|2968.16|35
1629374560000|2021-08-19 12:02:40|2976.9|2968.2|2977.76|2969.06|2977.78|2969.08|2976.81|2968.11|29
1629374570000|2021-08-19 12:02:50|2977.75|2969.05|2976.86|2968.16|2977.75|2969.05|2976.86|2968.16|26
1629374580000|2021-08-19 12:03:00|2976.87|2968.17|2976.55|2967.85|2976.9|2968.2|2975.93|2967.23|37
1629374590000|2021-08-19 12:03:10|2976.88|2968.18|2977.46|2968.76|2977.46|2968.76|2976.21|2967.51|37
1629374600000|2021-08-19 12:03:20|2977.45|2968.75|2977.98|2969.28|2978.45|2969.75|2977.45|2968.75|37
1629374610000|2021-08-19 12:03:30|2977.86|2969.16|2975.83|2967.13|2978.01|2969.31|2975.43|2966.73|39
1629374620000|2021-08-19 12:03:40|2975.67|2966.97|2973.4|2964.7|2975.84|2967.14|2972.89|2964.19|35
1629374630000|2021-08-19 12:03:50|2973.32|2964.62|2972.96|2964.26|2973.75|2965.05|2972.4|2963.7|32
1629374640000|2021-08-19 12:04:00|2972.86|2964.16|2972.64|2963.94|2973.56|2964.86|2972.46|2963.76|37
1629374650000|2021-08-19 12:04:10|2972.63|2963.93|2973.11|2964.41|2973.28|2964.58|2972.63|2963.93|30
1629374660000|2021-08-19 12:04:20|2973.13|2964.43|2973.61|2964.91|2973.94|2965.24|2972.98|2964.28|33
1629374670000|2021-08-19 12:04:30|2973.56|2964.86|2973.28|2964.58|2973.67|2964.97|2972.94|2964.24|30
1629374680000|2021-08-19 12:04:40|2973.2|2964.5|2973.66|2964.96|2973.94|2965.24|2973.13|2964.43|35
1629374690000|2021-08-19 12:04:50|2973.68|2964.98|2972.98|2964.28|2973.68|2964.98|2972.66|2963.96|30
1629374700000|2021-08-19 12:05:00|2972.97|2964.27|2973.02|2964.32|2973.71|2965.01|2972.41|2963.71|38
1629374710000|2021-08-19 12:05:10|2972.86|2964.16|2973.52|2964.82|2973.88|2965.18|2972.44|2963.74|36
1629374720000|2021-08-19 12:05:20|2973.48|2964.78|2974.17|2965.47|2974.91|2966.21|2973.48|2964.78|37
1629374730000|2021-08-19 12:05:30|2974.14|2965.44|2973.66|2964.96|2974.15|2965.45|2972.5|2963.8|39
1629374740000|2021-08-19 12:05:40|2973.77|2965.07|2974.04|2965.34|2974.2|2965.5|2973.63|2964.93|38
1629374750000|2021-08-19 12:05:50|2974.03|2965.33|2974.51|2965.81|2974.51|2965.81|2973.89|2965.19|35
1629374760000|2021-08-19 12:06:00|2974.52|2965.82|2976.48|2967.78|2977.71|2969.01|2974.52|2965.82|35
1629374770000|2021-08-19 12:06:10|2976.62|2967.92|2975.18|2966.48|2976.72|2968.02|2975.18|2966.48|40
1629374780000|2021-08-19 12:06:20|2975.24|2966.54|2975.19|2966.49|2975.54|2966.84|2973.07|2964.37|37
1629374790000|2021-08-19 12:06:30|2975.33|2966.63|2975.25|2966.55|2976.01|2967.31|2975.25|2966.55|37
1629374800000|2021-08-19 12:06:40|2975.01|2966.31|2974.78|2966.08|2975.25|2966.55|2974.57|2965.87|37
1629374810000|2021-08-19 12:06:50|2974.91|2966.21|2976|2967.3|2976.01|2967.31|2974.68|2965.98|37
1629374820000|2021-08-19 12:07:00|2976.07|2967.37|2975.24|2966.54|2976.4|2967.7|2975.12|2966.42|29
1629374830000|2021-08-19 12:07:10|2975.21|2966.51|2974.33|2965.63|2975.49|2966.79|2973.93|2965.23|37
1629374840000|2021-08-19 12:07:20|2974.34|2965.64|2974.29|2965.59|2974.5|2965.8|2973.84|2965.14|33
1629374850000|2021-08-19 12:07:30|2974.59|2965.89|2973.63|2964.93|2974.61|2965.91|2973.63|2964.93|37
1629374860000|2021-08-19 12:07:40|2973.82|2965.12|2975.33|2966.63|2975.55|2966.85|2973.44|2964.74|40
1629374870000|2021-08-19 12:07:50|2975.19|2966.49|2973.9|2965.2|2975.31|2966.61|2973.84|2965.14|39
1629374880000|2021-08-19 12:08:00|2973.8|2965.1|2972.64|2963.94|2973.82|2965.12|2972.56|2963.86|38
1629374890000|2021-08-19 12:08:10|2972.81|2964.11|2973.54|2964.84|2973.96|2965.26|2972.65|2963.95|37
1629374900000|2021-08-19 12:08:20|2973.6|2964.9|2973.2|2964.5|2973.76|2965.06|2972.44|2963.74|35
1629374910000|2021-08-19 12:08:30|2973.28|2964.58|2973.63|2964.93|2974.37|2965.67|2973.28|2964.58|37
1629374920000|2021-08-19 12:08:40|2973.36|2964.66|2971.93|2963.23|2973.36|2964.66|2971.93|2963.23|36
1629374930000|2021-08-19 12:08:50|2972.09|2963.39|2971.54|2962.84|2972.15|2963.45|2971.43|2962.73|37
1629374940000|2021-08-19 12:09:00|2971.12|2962.42|2970.67|2961.97|2971.22|2962.52|2970.67|2961.97|21
1629374950000|2021-08-19 12:09:10|2970.66|2961.96|2969.02|2960.32|2970.66|2961.96|2968.98|2960.28|30
1629374960000|2021-08-19 12:09:20|2969.16|2960.46|2971.05|2962.35|2971.05|2962.35|2969.16|2960.46|36
1629374970000|2021-08-19 12:09:30|2971.01|2962.31|2970.51|2961.81|2971.08|2962.38|2970.51|2961.81|27
1629374980000|2021-08-19 12:09:40|2970.6|2961.9|2970.99|2962.29|2971.11|2962.41|2970.6|2961.9|26
1629374990000|2021-08-19 12:09:50|2971|2962.3|2971|2962.3|2971.06|2962.36|2970.27|2961.57|28
1629375000000|2021-08-19 12:10:00|2971.42|2962.72|2972.96|2964.26|2972.96|2964.26|2971.42|2962.72|37
1629375010000|2021-08-19 12:10:10|2973.19|2964.49|2973.22|2964.52|2974.85|2966.15|2973.19|2964.49|40
1629375020000|2021-08-19 12:10:20|2973.07|2964.37|2972.55|2963.85|2973.37|2964.67|2972.55|2963.85|37
1629375030000|2021-08-19 12:10:30|2972.21|2963.51|2974.6|2965.9|2974.6|2965.9|2972.21|2963.51|37
1629375040000|2021-08-19 12:10:40|2974.57|2965.87|2974.42|2965.72|2974.82|2966.12|2973.81|2965.11|37
1629375050000|2021-08-19 12:10:50|2974.44|2965.74|2975.84|2967.14|2975.89|2967.19|2974.44|2965.74|33
1629375060000|2021-08-19 12:11:00|2975.74|2967.04|2975.04|2966.34|2975.91|2967.21|2974.7|2966|35
1629375070000|2021-08-19 12:11:10|2974.72|2966.02|2974.33|2965.63|2975.05|2966.35|2973.49|2964.79|35
1629375080000|2021-08-19 12:11:20|2974.41|2965.71|2976.34|2967.64|2976.34|2967.64|2974.41|2965.71|32
1629375090000|2021-08-19 12:11:30|2976.39|2967.69|2974.22|2965.52|2976.39|2967.69|2973.97|2965.27|34
1629375100000|2021-08-19 12:11:40|2974.17|2965.47|2974.96|2966.26|2975.29|2966.59|2974.17|2965.47|36
1629375110000|2021-08-19 12:11:50|2974.9|2966.2|2975.16|2966.46|2975.18|2966.48|2974.9|2966.2|36
1629375120000|2021-08-19 12:12:00|2975.12|2966.42|2974.62|2965.92|2975.12|2966.42|2974.43|2965.73|27
1629375130000|2021-08-19 12:12:10|2974.61|2965.91|2973|2964.3|2974.61|2965.91|2972.88|2964.18|27
1629375140000|2021-08-19 12:12:20|2973.01|2964.31|2974.5|2965.8|2974.5|2965.8|2973.01|2964.31|37
1629375150000|2021-08-19 12:12:30|2974.66|2965.96|2975.45|2966.75|2975.45|2966.75|2974.66|2965.96|33
1629375160000|2021-08-19 12:12:40|2975.56|2966.86|2974.96|2966.26|2975.8|2967.1|2974.75|2966.05|38
1629375170000|2021-08-19 12:12:50|2974.93|2966.23|2976.02|2967.32|2976.05|2967.35|2974.91|2966.21|37
1629375180000|2021-08-19 12:13:00|2975.94|2967.24|2977.92|2969.22|2977.92|2969.22|2975.72|2967.02|38
1629375190000|2021-08-19 12:13:10|2977.96|2969.26|2982.35|2973.65|2982.53|2973.83|2977.96|2969.26|38
1629375200000|2021-08-19 12:13:20|2982.25|2973.55|2981.75|2973.05|2982.51|2973.81|2981.4|2972.7|36
1629375210000|2021-08-19 12:13:30|2981.73|2973.03|2981.03|2972.33|2981.89|2973.19|2981.02|2972.32|32
1629375220000|2021-08-19 12:13:40|2981.06|2972.36|2981.98|2973.28|2982.06|2973.36|2980.49|2971.79|29
1629375230000|2021-08-19 12:13:50|2981.89|2973.19|2979.86|2971.16|2982.08|2973.38|2979.86|2971.16|32
1629375240000|2021-08-19 12:14:00|2979.62|2970.92|2980.64|2971.94|2980.64|2971.94|2978.86|2970.16|34
1629375250000|2021-08-19 12:14:10|2980.95|2972.25|2981.51|2972.81|2981.97|2973.27|2980.77|2972.07|39
1629375260000|2021-08-19 12:14:20|2981.71|2973.01|2981.49|2972.79|2981.71|2973.01|2981.49|2972.79|27
1629375270000|2021-08-19 12:14:30|2981.04|2972.34|2981.19|2972.49|2981.19|2972.49|2979.7|2971|38
1629375280000|2021-08-19 12:14:40|2981.17|2972.47|2981.5|2972.8|2981.85|2973.15|2981.17|2972.47|34
1629375290000|2021-08-19 12:14:50|2981.53|2972.83|2981.66|2972.96|2981.79|2973.09|2981.39|2972.69|28
1629375300000|2021-08-19 12:15:00|2981.52|2972.82|2980.15|2971.45|2981.75|2973.05|2979.94|2971.24|37
1629375310000|2021-08-19 12:15:10|2980.17|2971.47|2978.51|2969.81|2980.55|2971.85|2978.33|2969.63|36
1629375320000|2021-08-19 12:15:20|2978.49|2969.79|2978.05|2969.35|2978.49|2969.79|2977.57|2968.87|21
1629375330000|2021-08-19 12:15:30|2978|2969.3|2980.71|2972.01|2980.74|2972.04|2978|2969.3|29
1629375340000|2021-08-19 12:15:40|2980.86|2972.16|2981.97|2973.27|2982.25|2973.55|2980.75|2972.05|28
1629375350000|2021-08-19 12:15:50|2982.19|2973.49|2981.98|2973.28|2982.52|2973.82|2981.53|2972.83|25
1629375360000|2021-08-19 12:16:00|2981.99|2973.29|2981.81|2973.11|2982.56|2973.86|2981.8|2973.1|21
1629375370000|2021-08-19 12:16:10|2981.79|2973.09|2984.29|2975.59|2984.64|2975.94|2981.53|2972.83|20
1629375380000|2021-08-19 12:16:20|2984.43|2975.73|2984.33|2975.63|2984.55|2975.85|2984.05|2975.35|38
1629375390000|2021-08-19 12:16:30|2984.39|2975.69|2985.03|2976.33|2986.03|2977.33|2984.37|2975.67|39
1629375400000|2021-08-19 12:16:40|2984.93|2976.23|2986.21|2977.51|2986.21|2977.51|2984.93|2976.23|29
1629375410000|2021-08-19 12:16:50|2986.17|2977.47|2985.99|2977.29|2986.41|2977.71|2985.69|2976.99|33
1629375420000|2021-08-19 12:17:00|2985.96|2977.26|2987.73|2979.03|2987.84|2979.14|2985.96|2977.26|37
1629375430000|2021-08-19 12:17:10|2987.71|2979.01|2987.51|2978.81|2987.9|2979.2|2987.38|2978.68|34
1629375440000|2021-08-19 12:17:20|2987.46|2978.76|2987.19|2978.49|2987.73|2979.03|2987.19|2978.49|33
1629375450000|2021-08-19 12:17:30|2986.81|2978.11|2985.02|2976.32|2986.87|2978.17|2985.02|2976.32|34
1629375460000|2021-08-19 12:17:40|2984.94|2976.24|2983.6|2974.9|2984.94|2976.24|2983.46|2974.76|28
1629375470000|2021-08-19 12:17:50|2983.42|2974.72|2979.41|2970.71|2983.89|2975.19|2978.97|2970.27|34
1629375480000|2021-08-19 12:18:00|2979.13|2970.43|2982.22|2973.52|2982.22|2973.52|2978.95|2970.25|38
1629375490000|2021-08-19 12:18:10|2982.29|2973.59|2982.1|2973.4|2983.24|2974.54|2981.4|2972.7|39
1629375500000|2021-08-19 12:18:20|2982.12|2973.42|2980.84|2972.14|2982.19|2973.49|2980.63|2971.93|37
1629375510000|2021-08-19 12:18:30|2980.8|2972.1|2980.99|2972.29|2981.19|2972.49|2980.76|2972.06|32
1629375520000|2021-08-19 12:18:40|2981.1|2972.4|2981.68|2972.98|2981.68|2972.98|2980.8|2972.1|37
1629375530000|2021-08-19 12:18:50|2981.63|2972.93|2981.82|2973.12|2981.84|2973.14|2981.11|2972.41|37
1629375540000|2021-08-19 12:19:00|2982.06|2973.36|2981.25|2972.55|2982.6|2973.9|2981.07|2972.37|37
1629375550000|2021-08-19 12:19:10|2981.28|2972.58|2980.61|2971.91|2981.28|2972.58|2979.96|2971.26|34
1629375560000|2021-08-19 12:19:20|2980.57|2971.87|2981.4|2972.7|2981.4|2972.7|2980.55|2971.85|36
1629375570000|2021-08-19 12:19:30|2981.63|2972.93|2982.53|2973.83|2983.15|2974.45|2981.63|2972.93|28
1629375580000|2021-08-19 12:19:40|2982.54|2973.84|2982.66|2973.96|2983.1|2974.4|2982.4|2973.7|31
1629375590000|2021-08-19 12:19:50|2982.89|2974.19|2982.66|2973.96|2982.89|2974.19|2982.55|2973.85|28
1629375600000|2021-08-19 12:20:00|2982.64|2973.94|2982.62|2973.92|2982.8|2974.1|2982.5|2973.8|14
1629375610000|2021-08-19 12:20:10|2982.78|2974.08|2981.64|2972.94|2982.99|2974.29|2981.51|2972.81|30
1629375620000|2021-08-19 12:20:20|2981.65|2972.95|2983.49|2974.79|2983.49|2974.79|2981.65|2972.95|35
1629375630000|2021-08-19 12:20:30|2983.53|2974.83|2984.98|2976.28|2984.99|2976.29|2983.41|2974.71|34
1629375640000|2021-08-19 12:20:40|2985.14|2976.44|2984.68|2975.98|2985.46|2976.76|2984.31|2975.61|25
1629375650000|2021-08-19 12:20:50|2984.83|2976.13|2984.94|2976.24|2985.66|2976.96|2984.6|2975.9|33
1629375660000|2021-08-19 12:21:00|2985.12|2976.42|2984.68|2975.98|2985.14|2976.44|2984.03|2975.33|36
1629375670000|2021-08-19 12:21:10|2984.64|2975.94|2984.77|2976.07|2984.77|2976.07|2984.06|2975.36|28
1629375680000|2021-08-19 12:21:20|2984.69|2975.99|2985.08|2976.38|2985.21|2976.51|2984.69|2975.99|35
1629375690000|2021-08-19 12:21:30|2985.06|2976.36|2984.5|2975.8|2985.17|2976.47|2984.28|2975.58|32
1629375700000|2021-08-19 12:21:40|2984.47|2975.77|2984.42|2975.72|2984.63|2975.93|2983.95|2975.25|37
1629375710000|2021-08-19 12:21:50|2984.33|2975.63|2985.84|2977.14|2986.04|2977.34|2984.33|2975.63|34
1629375720000|2021-08-19 12:22:00|2985.87|2977.17|2986.42|2977.72|2986.7|2978|2985.87|2977.17|35
1629375730000|2021-08-19 12:22:10|2986.54|2977.84|2988.52|2979.82|2988.54|2979.84|2986.53|2977.83|39
1629375740000|2021-08-19 12:22:20|2988.64|2979.94|2988.38|2979.68|2988.64|2979.94|2987.88|2979.18|35
1629375750000|2021-08-19 12:22:30|2988.44|2979.74|2988.95|2980.25|2988.95|2980.25|2988.23|2979.53|32
1629375760000|2021-08-19 12:22:40|2989.1|2980.4|2989.27|2980.57|2989.37|2980.67|2988.78|2980.08|27
1629375770000|2021-08-19 12:22:50|2989.4|2980.7|2987.95|2979.25|2989.49|2980.79|2987.49|2978.79|33
1629375780000|2021-08-19 12:23:00|2988.01|2979.31|2990.2|2981.5|2990.32|2981.62|2987.93|2979.23|39
1629375790000|2021-08-19 12:23:10|2990.26|2981.56|2990.11|2981.41|2991.42|2982.72|2989.97|2981.27|31
1629375800000|2021-08-19 12:23:20|2990.44|2981.74|2991.07|2982.37|2991.72|2983.02|2990.05|2981.35|36
1629375810000|2021-08-19 12:23:30|2991.23|2982.53|2991.39|2982.69|2991.73|2983.03|2991.07|2982.37|38
1629375820000|2021-08-19 12:23:40|2991.54|2982.84|2991.83|2983.13|2992.05|2983.35|2991.24|2982.54|37
1629375830000|2021-08-19 12:23:50|2991.8|2983.1|2991.26|2982.56|2992.08|2983.38|2991.11|2982.41|38
1629375840000|2021-08-19 12:24:00|2990.94|2982.24|2989.04|2980.34|2990.94|2982.24|2988.65|2979.95|38
1629375850000|2021-08-19 12:24:10|2989.05|2980.35|2989.77|2981.07|2991.18|2982.48|2989.03|2980.33|38
1629375860000|2021-08-19 12:24:20|2989.48|2980.78|2989.64|2980.94|2990.24|2981.54|2989.48|2980.78|37
1629375870000|2021-08-19 12:24:30|2989.59|2980.89|2988.79|2980.09|2989.67|2980.97|2988.68|2979.98|29
1629375880000|2021-08-19 12:24:40|2988.95|2980.25|2985.13|2976.43|2989.15|2980.45|2985.13|2976.43|39
1629375890000|2021-08-19 12:24:50|2985.58|2976.88|2986.6|2977.9|2986.71|2978.01|2985.58|2976.88|32
1629375900000|2021-08-19 12:25:00|2986.73|2978.03|2989.04|2980.34|2989.2|2980.5|2986.73|2978.03|34
1629375910000|2021-08-19 12:25:10|2989.08|2980.38|2989.68|2980.98|2989.8|2981.1|2988.88|2980.18|31
1629375920000|2021-08-19 12:25:20|2989.67|2980.97|2989.32|2980.62|2989.67|2980.97|2989.17|2980.47|26
1629375930000|2021-08-19 12:25:30|2989.33|2980.63|2990.56|2981.86|2990.56|2981.86|2989.33|2980.63|28
1629375940000|2021-08-19 12:25:40|2990.8|2982.1|2991.09|2982.39|2991.32|2982.62|2990.31|2981.61|34
1629375950000|2021-08-19 12:25:50|2991.3|2982.6|2991.55|2982.85|2991.76|2983.06|2991.13|2982.43|35
1629375960000|2021-08-19 12:26:00|2991.64|2982.94|2990.62|2981.92|2991.65|2982.95|2990.56|2981.86|35
1629375970000|2021-08-19 12:26:10|2990.43|2981.73|2989.71|2981.01|2990.49|2981.79|2989.71|2981.01|38
1629375980000|2021-08-19 12:26:20|2989.59|2980.89|2989.67|2980.97|2990.64|2981.94|2987.48|2978.78|40
1629375990000|2021-08-19 12:26:30|2989.19|2980.49|2990.05|2981.35|2990.75|2982.05|2988.95|2980.25|39
1629376000000|2021-08-19 12:26:40|2990.53|2981.83|2990.18|2981.48|2990.53|2981.83|2990.09|2981.39|39
1629376010000|2021-08-19 12:26:50|2990.27|2981.57|2988.62|2979.92|2990.34|2981.64|2988.23|2979.53|38
1629376020000|2021-08-19 12:27:00|2988.81|2980.11|2990.75|2982.05|2991.29|2982.59|2988.81|2980.11|38
1629376030000|2021-08-19 12:27:10|2990.8|2982.1|2989.83|2981.13|2990.8|2982.1|2989.8|2981.1|38
1629376040000|2021-08-19 12:27:20|2989.91|2981.21|2993.22|2984.52|2993.38|2984.68|2989.57|2980.87|37
1629376050000|2021-08-19 12:27:30|2993.24|2984.54|2994.5|2985.8|2994.54|2985.84|2993.24|2984.54|28
1629376060000|2021-08-19 12:27:40|2994.38|2985.68|2994.72|2986.02|2994.74|2986.04|2993.69|2984.99|29
1629376070000|2021-08-19 12:27:50|2994.67|2985.97|2994.93|2986.23|2994.93|2986.23|2994.35|2985.65|23
1629376080000|2021-08-19 12:28:00|2994.92|2986.22|2994.69|2985.99|2994.94|2986.24|2994.54|2985.84|32
1629376090000|2021-08-19 12:28:10|2994.5|2985.8|2993.98|2985.28|2994.64|2985.94|2993.92|2985.22|23
1629376100000|2021-08-19 12:28:20|2994|2985.3|2994.93|2986.23|2995.06|2986.36|2994|2985.3|32
1629376110000|2021-08-19 12:28:30|2994.85|2986.15|2993.95|2985.25|2994.88|2986.18|2993.33|2984.63|37
1629376120000|2021-08-19 12:28:40|2994.2|2985.5|2994.82|2986.12|2995.09|2986.39|2994.2|2985.5|37
1629376130000|2021-08-19 12:28:50|2994.79|2986.09|2994.89|2986.19|2995|2986.3|2994.56|2985.86|38
1629376140000|2021-08-19 12:29:00|2994.99|2986.29|2994.31|2985.61|2995.05|2986.35|2994.03|2985.33|37
1629376150000|2021-08-19 12:29:10|2994.33|2985.63|2994.23|2985.53|2994.4|2985.7|2993.66|2984.96|39
1629376160000|2021-08-19 12:29:20|2994.11|2985.41|2993.88|2985.18|2994.31|2985.61|2993.47|2984.77|39
1629376170000|2021-08-19 12:29:30|2994.01|2985.31|2991.04|2982.34|2994.01|2985.31|2990.6|2981.9|34
1629376180000|2021-08-19 12:29:40|2991.03|2982.33|2991.55|2982.85|2991.61|2982.91|2990.8|2982.1|26
1629376190000|2021-08-19 12:29:50|2991.6|2982.9|2990.93|2982.23|2991.6|2982.9|2990.79|2982.09|28
1629376200000|2021-08-19 12:30:00|2991.05|2982.35|2992.62|2983.92|2992.73|2984.03|2990.48|2981.78|38
1629376210000|2021-08-19 12:30:10|2992.68|2983.98|2993.16|2984.46|2993.16|2984.46|2992.55|2983.85|31
1629376220000|2021-08-19 12:30:20|2993.28|2984.58|2993.69|2984.99|2994.22|2985.52|2993.27|2984.57|29
1629376230000|2021-08-19 12:30:30|2993.52|2984.82|2993.74|2985.04|2994.16|2985.46|2993.52|2984.82|33
1629376240000|2021-08-19 12:30:40|2993.44|2984.74|2993.79|2985.09|2993.89|2985.19|2992.59|2983.89|40
1629376250000|2021-08-19 12:30:50|2993.95|2985.25|2994.02|2985.32|2994.02|2985.32|2993.62|2984.92|39
1629376260000|2021-08-19 12:31:00|2994.18|2985.48|2993.89|2985.19|2994.38|2985.68|2993.7|2985|36
1629376270000|2021-08-19 12:31:10|2993.94|2985.24|2993.77|2985.07|2993.94|2985.24|2993.68|2984.98|33
1629376280000|2021-08-19 12:31:20|2993.7|2985|2993.52|2984.82|2993.9|2985.2|2993.17|2984.47|39
1629376290000|2021-08-19 12:31:30|2993.51|2984.81|2993.51|2984.81|2993.66|2984.96|2993.43|2984.73|36
1629376300000|2021-08-19 12:31:40|2993.5|2984.8|2993.02|2984.32|2993.74|2985.04|2993.02|2984.32|35
1629376310000|2021-08-19 12:31:50|2992.66|2983.96|2991.89|2983.19|2992.68|2983.98|2991.45|2982.75|39
1629376320000|2021-08-19 12:32:00|2991.94|2983.24|2992.79|2984.09|2993.31|2984.61|2991.94|2983.24|38
1629376330000|2021-08-19 12:32:10|2992.78|2984.08|2992.43|2983.73|2992.86|2984.16|2991.77|2983.07|39
1629376340000|2021-08-19 12:32:20|2992.46|2983.76|2991.74|2983.04|2992.84|2984.14|2991.66|2982.96|37
1629376350000|2021-08-19 12:32:30|2991.5|2982.8|2990.23|2981.53|2991.5|2982.8|2990|2981.3|36
1629376360000|2021-08-19 12:32:40|2990.1|2981.4|2991.02|2982.32|2991.12|2982.42|2990.07|2981.37|34
1629376370000|2021-08-19 12:32:50|2990.89|2982.19|2990.98|2982.28|2991.22|2982.52|2990.89|2982.19|17
1629376380000|2021-08-19 12:33:00|2990.99|2982.29|2990.5|2981.8|2990.99|2982.29|2989.91|2981.21|11
1629376390000|2021-08-19 12:33:10|2990.2|2981.5|2987.97|2979.27|2990.2|2981.5|2987.76|2979.06|37
1629376400000|2021-08-19 12:33:20|2988.06|2979.36|2987.59|2978.89|2988.11|2979.41|2987.5|2978.8|34
1629376410000|2021-08-19 12:33:30|2987.5|2978.8|2988.44|2979.74|2988.44|2979.74|2987.46|2978.76|23
1629376420000|2021-08-19 12:33:40|2988.36|2979.66|2987.7|2979|2988.97|2980.27|2987.7|2979|27
1629376430000|2021-08-19 12:33:50|2987.69|2978.99|2985.88|2977.18|2987.69|2978.99|2985.09|2976.39|32
1629376440000|2021-08-19 12:34:00|2985.67|2976.97|2986.4|2977.7|2986.4|2977.7|2984.67|2975.97|33
1629376450000|2021-08-19 12:34:10|2986.48|2977.78|2987.02|2978.32|2987.55|2978.85|2986.48|2977.78|34
1629376460000|2021-08-19 12:34:20|2986.98|2978.28|2987.52|2978.82|2987.52|2978.82|2986.39|2977.69|35
1629376470000|2021-08-19 12:34:30|2987.84|2979.14|2987.13|2978.43|2987.95|2979.25|2986.75|2978.05|36
1629376480000|2021-08-19 12:34:40|2987.03|2978.33|2985.45|2976.75|2987.13|2978.43|2985.45|2976.75|33
1629376490000|2021-08-19 12:34:50|2985.37|2976.67|2986.87|2978.17|2987|2978.3|2985.37|2976.67|38
1629376500000|2021-08-19 12:35:00|2986.89|2978.19|2986.78|2978.08|2986.97|2978.27|2986.41|2977.71|33
1629376510000|2021-08-19 12:35:10|2986.87|2978.17|2987.52|2978.82|2987.52|2978.82|2986.5|2977.8|36
1629376520000|2021-08-19 12:35:20|2987.48|2978.78|2987.03|2978.33|2987.58|2978.88|2986.99|2978.29|17
1629376530000|2021-08-19 12:35:30|2987.01|2978.31|2986.97|2978.27|2987.01|2978.31|2986.79|2978.09|15
1629376540000|2021-08-19 12:35:40|2987.1|2978.4|2988.38|2979.68|2988.38|2979.68|2987.1|2978.4|22
1629376550000|2021-08-19 12:35:50|2988.49|2979.79|2988.4|2979.7|2988.59|2979.89|2988.25|2979.55|15
1629376560000|2021-08-19 12:36:00|2988.29|2979.59|2988.49|2979.79|2988.57|2979.87|2988.29|2979.59|15
1629376570000|2021-08-19 12:36:10|2988.54|2979.84|2989.67|2980.97|2990.36|2981.66|2988.54|2979.84|27
1629376580000|2021-08-19 12:36:20|2989.6|2980.9|2989.48|2980.78|2989.95|2981.25|2988.99|2980.29|39
1629376590000|2021-08-19 12:36:30|2989.22|2980.52|2987.1|2978.4|2989.22|2980.52|2987.1|2978.4|34
1629376600000|2021-08-19 12:36:40|2986.94|2978.24|2986.47|2977.77|2986.94|2978.24|2986.19|2977.49|26
1629376610000|2021-08-19 12:36:50|2986.55|2977.85|2986.03|2977.33|2986.64|2977.94|2985.64|2976.94|25
1629376620000|2021-08-19 12:37:00|2985.78|2977.08|2985.5|2976.8|2985.81|2977.11|2985.43|2976.73|27
1629376630000|2021-08-19 12:37:10|2985.64|2976.94|2986|2977.3|2986.09|2977.39|2985.45|2976.75|29
1629376640000|2021-08-19 12:37:20|2985.93|2977.23|2985.94|2977.24|2986.11|2977.41|2985.57|2976.87|29
1629376650000|2021-08-19 12:37:30|2985.89|2977.19|2985.12|2976.42|2985.89|2977.19|2984.67|2975.97|35
1629376660000|2021-08-19 12:37:40|2985.17|2976.47|2984.71|2976.01|2985.29|2976.59|2984.64|2975.94|34
1629376670000|2021-08-19 12:37:50|2984.79|2976.09|2984.6|2975.9|2985.88|2977.18|2984.6|2975.9|38
1629376680000|2021-08-19 12:38:00|2984.68|2975.98|2984.41|2975.71|2984.68|2975.98|2984.31|2975.61|34
1629376690000|2021-08-19 12:38:10|2984.49|2975.79|2983.41|2974.71|2984.49|2975.79|2983.11|2974.41|32
1629376700000|2021-08-19 12:38:20|2983.37|2974.67|2983.25|2974.55|2984.09|2975.39|2982.97|2974.27|32
1629376710000|2021-08-19 12:38:30|2982.85|2974.15|2983.91|2975.21|2984.12|2975.42|2982.85|2974.15|37
1629376720000|2021-08-19 12:38:40|2983.93|2975.23|2983.59|2974.89|2984.12|2975.42|2983.01|2974.31|32
1629376730000|2021-08-19 12:38:50|2983.69|2974.99|2982.7|2974|2983.69|2974.99|2982.67|2973.97|36
1629376740000|2021-08-19 12:39:00|2982.76|2974.06|2983.39|2974.69|2984.04|2975.34|2982.51|2973.81|38
1629376750000|2021-08-19 12:39:10|2983.44|2974.74|2984.45|2975.75|2984.66|2975.96|2983.29|2974.59|33
1629376760000|2021-08-19 12:39:20|2984.39|2975.69|2985.27|2976.57|2985.59|2976.89|2984.25|2975.55|28
1629376770000|2021-08-19 12:39:30|2985.35|2976.65|2983.64|2974.94|2985.39|2976.69|2983.64|2974.94|27
1629376780000|2021-08-19 12:39:40|2983.5|2974.8|2983.36|2974.66|2983.55|2974.85|2983.12|2974.42|24
1629376790000|2021-08-19 12:39:50|2983.39|2974.69|2983.81|2975.11|2983.91|2975.21|2983.19|2974.49|22
1629376800000|2021-08-19 12:40:00|2983.45|2974.75|2983.31|2974.61|2983.83|2975.13|2983.04|2974.34|36
1629376810000|2021-08-19 12:40:10|2983.29|2974.59|2983.19|2974.49|2983.76|2975.06|2983.17|2974.47|38
1629376820000|2021-08-19 12:40:20|2983.33|2974.63|2983.48|2974.78|2984.02|2975.32|2983.17|2974.47|33
1629376830000|2021-08-19 12:40:30|2983.35|2974.65|2983.47|2974.77|2983.53|2974.83|2983.13|2974.43|32
1629376840000|2021-08-19 12:40:40|2983.37|2974.67|2983.65|2974.95|2984|2975.3|2983.25|2974.55|33
1629376850000|2021-08-19 12:40:50|2983.89|2975.19|2983.82|2975.12|2984.08|2975.38|2983.73|2975.03|21
1629376860000|2021-08-19 12:41:00|2983.8|2975.1|2983.06|2974.36|2983.83|2975.13|2982.84|2974.14|18
1629376870000|2021-08-19 12:41:10|2983.08|2974.38|2984.62|2975.92|2985.02|2976.32|2982.94|2974.24|32
1629376880000|2021-08-19 12:41:20|2984.58|2975.88|2984.49|2975.79|2984.58|2975.88|2984.31|2975.61|23
1629376890000|2021-08-19 12:41:30|2984.53|2975.83|2985.31|2976.61|2985.46|2976.76|2984.31|2975.61|23
1629376900000|2021-08-19 12:41:40|2985.41|2976.71|2985.7|2977|2985.73|2977.03|2985.31|2976.61|15
1629376910000|2021-08-19 12:41:50|2985.71|2977.01|2986.94|2978.24|2987.44|2978.74|2985.63|2976.93|34
1629376920000|2021-08-19 12:42:00|2986.9|2978.2|2986.51|2977.81|2987.4|2978.7|2986.5|2977.8|35
1629376930000|2021-08-19 12:42:10|2986.54|2977.84|2987.08|2978.38|2987.27|2978.57|2986.54|2977.84|32
1629376940000|2021-08-19 12:42:20|2987.37|2978.67|2987.68|2978.98|2988.28|2979.58|2987.1|2978.4|37
1629376950000|2021-08-19 12:42:30|2987.79|2979.09|2988.1|2979.4|2988.11|2979.41|2987.59|2978.89|30
1629376960000|2021-08-19 12:42:40|2988.15|2979.45|2988.36|2979.66|2988.45|2979.75|2988.09|2979.39|26
1629376970000|2021-08-19 12:42:50|2988.4|2979.7|2989.43|2980.73|2989.45|2980.75|2988.37|2979.67|24
1629376980000|2021-08-19 12:43:00|2989.44|2980.74|2989.49|2980.79|2990.33|2981.63|2989.38|2980.68|24
1629376990000|2021-08-19 12:43:10|2989.54|2980.84|2989.64|2980.94|2990.33|2981.63|2989.4|2980.7|14
1629377000000|2021-08-19 12:43:20|2989.65|2980.95|2990.38|2981.68|2990.45|2981.75|2989.24|2980.54|31
1629377010000|2021-08-19 12:43:30|2990.36|2981.66|2990.48|2981.78|2990.82|2982.12|2990.3|2981.6|23
1629377020000|2021-08-19 12:43:40|2990.45|2981.75|2994.4|2985.7|2994.65|2985.95|2990.45|2981.75|35
1629377030000|2021-08-19 12:43:50|2993.85|2985.15|2994.09|2985.39|2994.53|2985.83|2993.85|2985.15|31
1629377040000|2021-08-19 12:44:00|2994.38|2985.68|2995.55|2986.85|2995.61|2986.91|2994.29|2985.59|35
1629377050000|2021-08-19 12:44:10|2995.51|2986.81|2994.55|2985.85|2996.33|2987.63|2994.55|2985.85|38
1629377060000|2021-08-19 12:44:20|2994.75|2986.05|2996.02|2987.32|2996.19|2987.49|2994.75|2986.05|38
1629377070000|2021-08-19 12:44:30|2996.04|2987.34|2995.36|2986.66|2996.16|2987.46|2995.36|2986.66|30
1629377080000|2021-08-19 12:44:40|2995.14|2986.44|2994.57|2985.87|2995.14|2986.44|2994.21|2985.51|33
1629377090000|2021-08-19 12:44:50|2994.56|2985.86|2993.85|2985.15|2994.61|2985.91|2993.81|2985.11|34
1629377100000|2021-08-19 12:45:00|2994.3|2985.6|2994|2985.3|2994.36|2985.66|2993.27|2984.57|37
1629377110000|2021-08-19 12:45:10|2994.02|2985.32|2993.74|2985.04|2994.09|2985.39|2993.62|2984.92|35
1629377120000|2021-08-19 12:45:20|2993.9|2985.2|2993.53|2984.83|2993.9|2985.2|2993.46|2984.76|36
1629377130000|2021-08-19 12:45:30|2993.6|2984.9|2993.26|2984.56|2993.61|2984.91|2993.07|2984.37|38
1629377140000|2021-08-19 12:45:40|2993.24|2984.54|2993.75|2985.05|2994.02|2985.32|2993.16|2984.46|35
1629377150000|2021-08-19 12:45:50|2994.2|2985.5|2996.34|2987.64|2996.8|2988.1|2994.2|2985.5|39
1629377160000|2021-08-19 12:46:00|2995.99|2987.29|2996.75|2988.05|2996.81|2988.11|2995.03|2986.33|36
1629377170000|2021-08-19 12:46:10|2996.62|2987.92|2996.73|2988.03|2996.77|2988.07|2996.07|2987.37|36
1629377180000|2021-08-19 12:46:20|2996.62|2987.92|2996.58|2987.88|2996.76|2988.06|2996.4|2987.7|34
1629377190000|2021-08-19 12:46:30|2996.73|2988.03|2997.43|2988.73|2997.49|2988.79|2996.73|2988.03|18
1629377200000|2021-08-19 12:46:40|2997.38|2988.68|2997.37|2988.67|2997.44|2988.74|2997.16|2988.46|26
1629377210000|2021-08-19 12:46:50|2997.26|2988.56|2997.55|2988.85|2997.68|2988.98|2997.24|2988.54|27
1629377220000|2021-08-19 12:47:00|2997.52|2988.82|2996.36|2987.66|2997.52|2988.82|2996.36|2987.66|30
1629377230000|2021-08-19 12:47:10|2996.34|2987.64|2995.95|2987.25|2996.34|2987.64|2995.58|2986.88|31
1629377240000|2021-08-19 12:47:20|2995.97|2987.27|2997.47|2988.77|2997.58|2988.88|2995.69|2986.99|37
1629377250000|2021-08-19 12:47:30|2997.39|2988.69|2996.46|2987.76|2997.79|2989.09|2996.3|2987.6|39
1629377260000|2021-08-19 12:47:40|2996.51|2987.81|2996.3|2987.6|2996.95|2988.25|2996.09|2987.39|40
1629377270000|2021-08-19 12:47:50|2996.23|2987.53|2995.2|2986.5|2996.34|2987.64|2994.96|2986.26|40
1629377280000|2021-08-19 12:48:00|2995.23|2986.53|2996.15|2987.45|2996.26|2987.56|2995.2|2986.5|35
1629377290000|2021-08-19 12:48:10|2996.26|2987.56|2996.39|2987.69|2996.39|2987.69|2996.2|2987.5|34
1629377300000|2021-08-19 12:48:20|2996.35|2987.65|2995.32|2986.62|2996.4|2987.7|2995.29|2986.59|32
1629377310000|2021-08-19 12:48:30|2995.42|2986.72|2995.45|2986.75|2995.47|2986.77|2995.28|2986.58|29
1629377320000|2021-08-19 12:48:40|2995.44|2986.74|2995.07|2986.37|2995.44|2986.74|2995.05|2986.35|20
1629377330000|2021-08-19 12:48:50|2995.1|2986.4|2995.86|2987.16|2995.96|2987.26|2995.04|2986.34|26
1629377340000|2021-08-19 12:49:00|2995.82|2987.12|2995.56|2986.86|2996.03|2987.33|2995.35|2986.65|34
1629377350000|2021-08-19 12:49:10|2995.58|2986.88|2995.36|2986.66|2995.62|2986.92|2995.28|2986.58|14
1629377360000|2021-08-19 12:49:20|2994.95|2986.25|2995.48|2986.78|2995.49|2986.79|2994.95|2986.25|20
1629377370000|2021-08-19 12:49:30|2995.52|2986.82|2995.07|2986.37|2995.61|2986.91|2995.05|2986.35|29
1629377380000|2021-08-19 12:49:40|2995.12|2986.42|2994.87|2986.17|2995.15|2986.45|2994.85|2986.15|36
1629377390000|2021-08-19 12:49:50|2994.86|2986.16|2994.86|2986.16|2995.25|2986.55|2994.79|2986.09|33
1629377400000|2021-08-19 12:50:00|2994.87|2986.17|2994.86|2986.16|2995.1|2986.4|2994.54|2985.84|20
1629377410000|2021-08-19 12:50:10|2994.84|2986.14|2995.16|2986.46|2995.41|2986.71|2994.32|2985.62|29
1629377420000|2021-08-19 12:50:20|2995.08|2986.38|2994.79|2986.09|2995.27|2986.57|2994.57|2985.87|24
1629377430000|2021-08-19 12:50:30|2994.75|2986.05|2994.43|2985.73|2994.81|2986.11|2994.43|2985.73|18
1629377440000|2021-08-19 12:50:40|2994.26|2985.56|2993.54|2984.84|2994.26|2985.56|2992.78|2984.08|25
1629377450000|2021-08-19 12:50:50|2993.55|2984.85|2992.93|2984.23|2993.73|2985.03|2992.77|2984.07|30
1629377460000|2021-08-19 12:51:00|2993.06|2984.36|2991.99|2983.29|2993.06|2984.36|2991.71|2983.01|35
1629377470000|2021-08-19 12:51:10|2991.88|2983.18|2991.91|2983.21|2992.05|2983.35|2991.74|2983.04|32
1629377480000|2021-08-19 12:51:20|2991.99|2983.29|2991.8|2983.1|2992.06|2983.36|2991.8|2983.1|32
1629377490000|2021-08-19 12:51:30|2991.85|2983.15|2991.81|2983.11|2992.03|2983.33|2991.75|2983.05|35
1629377500000|2021-08-19 12:51:40|2991.82|2983.12|2991.75|2983.05|2992.31|2983.61|2991.74|2983.04|35
1629377510000|2021-08-19 12:51:50|2991.83|2983.13|2991.99|2983.29|2992.31|2983.61|2991.83|2983.13|27
1629377520000|2021-08-19 12:52:00|2992|2983.3|2994.09|2985.39|2994.09|2985.39|2992|2983.3|30
1629377530000|2021-08-19 12:52:10|2994.11|2985.41|2994.65|2985.95|2994.65|2985.95|2993.93|2985.23|30
1629377540000|2021-08-19 12:52:20|2994.66|2985.96|2995.44|2986.74|2995.55|2986.85|2994.66|2985.96|25
1629377550000|2021-08-19 12:52:30|2995.43|2986.73|2992.5|2983.8|2995.43|2986.73|2992.5|2983.8|31
1629377560000|2021-08-19 12:52:40|2992.44|2983.74|2992.59|2983.89|2992.73|2984.03|2992.44|2983.74|21
1629377570000|2021-08-19 12:52:50|2992.61|2983.91|2992.66|2983.96|2992.7|2984|2992.34|2983.64|32
1629377580000|2021-08-19 12:53:00|2992.58|2983.88|2994.36|2985.66|2994.51|2985.81|2992.58|2983.88|37
1629377590000|2021-08-19 12:53:10|2994.53|2985.83|2993.87|2985.17|2994.53|2985.83|2993.84|2985.14|27
1629377600000|2021-08-19 12:53:20|2993.9|2985.2|2993.98|2985.28|2993.98|2985.28|2993.79|2985.09|30
1629377610000|2021-08-19 12:53:30|2993.99|2985.29|2994.83|2986.13|2994.83|2986.13|2993.95|2985.25|33
1629377620000|2021-08-19 12:53:40|2994.79|2986.09|2994.31|2985.61|2994.86|2986.16|2994.31|2985.61|32
1629377630000|2021-08-19 12:53:50|2994.33|2985.63|2994.45|2985.75|2994.5|2985.8|2994.33|2985.63|25
1629377640000|2021-08-19 12:54:00|2994.43|2985.73|2994.68|2985.98|2994.85|2986.15|2994.3|2985.6|23
1629377650000|2021-08-19 12:54:10|2994.66|2985.96|2994.1|2985.4|2994.94|2986.24|2993.99|2985.29|34
1629377660000|2021-08-19 12:54:20|2993.94|2985.24|2992.76|2984.06|2993.97|2985.27|2992.52|2983.82|33
1629377670000|2021-08-19 12:54:30|2992.75|2984.05|2993|2984.3|2993.15|2984.45|2992.75|2984.05|33
1629377680000|2021-08-19 12:54:40|2992.91|2984.21|2992.82|2984.12|2993.03|2984.33|2992.47|2983.77|33
1629377690000|2021-08-19 12:54:50|2992.83|2984.13|2992.88|2984.18|2993|2984.3|2992.65|2983.95|30
1629377700000|2021-08-19 12:55:00|2992.87|2984.17|2995.15|2986.45|2995.24|2986.54|2992.7|2984|36
1629377710000|2021-08-19 12:55:10|2995.12|2986.42|2996.91|2988.21|2996.97|2988.27|2995.12|2986.42|34
1629377720000|2021-08-19 12:55:20|2997.03|2988.33|2997.09|2988.39|2997.21|2988.51|2996.9|2988.2|26
1629377730000|2021-08-19 12:55:30|2996.96|2988.26|2996.85|2988.15|2997.22|2988.52|2996.83|2988.13|34
1629377740000|2021-08-19 12:55:40|2996.84|2988.14|2998.65|2989.95|2998.72|2990.02|2996.84|2988.14|30
1629377750000|2021-08-19 12:55:50|2998.66|2989.96|2998.21|2989.51|2999.9|2991.2|2998.04|2989.34|39
1629377760000|2021-08-19 12:56:00|2998.23|2989.53|2998.4|2989.7|2998.65|2989.95|2998.23|2989.53|36
1629377770000|2021-08-19 12:56:10|2998.41|2989.71|3000.08|2991.38|3000.08|2991.38|2998.37|2989.67|39
1629377780000|2021-08-19 12:56:20|3000.1|2991.4|3001.03|2992.33|3001.07|2992.37|3000.1|2991.4|36
1629377790000|2021-08-19 12:56:30|3001.07|2992.37|3000.87|2992.17|3001.41|2992.71|3000.87|2992.17|35
1629377800000|2021-08-19 12:56:40|3000.82|2992.12|3001.33|2992.63|3001.59|2992.89|3000.82|2992.12|38
1629377810000|2021-08-19 12:56:50|3001.29|2992.59|3001.08|2992.38|3001.33|2992.63|3001.02|2992.32|33
1629377820000|2021-08-19 12:57:00|3001.1|2992.4|3001.33|2992.63|3001.37|2992.67|3000.74|2992.04|38
1629377830000|2021-08-19 12:57:10|3001.38|2992.68|3001.16|2992.46|3001.38|2992.68|3000.97|2992.27|31
1629377840000|2021-08-19 12:57:20|3001.17|2992.47|3001.52|2992.82|3001.53|2992.83|3001.09|2992.39|30
1629377850000|2021-08-19 12:57:30|3001.54|2992.84|3001.8|2993.1|3001.91|2993.21|3001.43|2992.73|32
1629377860000|2021-08-19 12:57:40|3001.93|2993.23|3002.38|2993.68|3002.65|2993.95|3001.85|2993.15|35
1629377870000|2021-08-19 12:57:50|3002.51|2993.81|3003.32|2994.62|3003.52|2994.82|3002.51|2993.81|29
1629377880000|2021-08-19 12:58:00|3002.91|2994.21|3002.05|2993.35|3003.08|2994.38|3001.82|2993.12|32
1629377890000|2021-08-19 12:58:10|3002.13|2993.43|3002.74|2994.04|3002.97|2994.27|3001.86|2993.16|34
1629377900000|2021-08-19 12:58:20|3002.75|2994.05|3002.58|2993.88|3002.87|2994.17|3002.47|2993.77|32
1629377910000|2021-08-19 12:58:30|3002.71|2994.01|3003.06|2994.36|3003.06|2994.36|3002.71|2994.01|32
1629377920000|2021-08-19 12:58:40|3002.97|2994.27|3003.05|2994.35|3003.45|2994.75|3002.96|2994.26|33
1629377930000|2021-08-19 12:58:50|3003.11|2994.41|3005.45|2996.75|3005.45|2996.75|3003.11|2994.41|33
1629377940000|2021-08-19 12:59:00|3005.39|2996.69|3007.55|2998.85|3007.64|2998.94|3005.19|2996.49|38
1629377950000|2021-08-19 12:59:10|3007.64|2998.94|3005.64|2996.94|3007.94|2999.24|3005.64|2996.94|39
1629377960000|2021-08-19 12:59:20|3005.57|2996.87|3004.38|2995.68|3005.57|2996.87|3004.38|2995.68|37
1629377970000|2021-08-19 12:59:30|3004.28|2995.58|3000.65|2991.95|3004.28|2995.58|3000.52|2991.82|40
1629377980000|2021-08-19 12:59:40|3001.02|2992.32|3001.19|2992.49|3002.48|2993.78|3000.64|2991.94|38
1629377990000|2021-08-19 12:59:50|3001.37|2992.67|3001.99|2993.29|3002.12|2993.42|3001.34|2992.64|38
1629378000000|2021-08-19 13:00:00|3002.37|2993.67|3004.89|2996.19|3004.91|2996.21|3002.37|2993.67|34
1629378010000|2021-08-19 13:00:10|3004.9|2996.2|3003.59|2994.89|3004.95|2996.25|3001.84|2993.14|36
1629378020000|2021-08-19 13:00:20|3003.66|2994.96|3002.85|2994.15|3003.67|2994.97|3002.8|2994.1|35
1629378030000|2021-08-19 13:00:30|3002.91|2994.21|3003.26|2994.56|3003.99|2995.29|3002.83|2994.13|34
1629378040000|2021-08-19 13:00:40|3003.54|2994.84|3002.97|2994.27|3003.61|2994.91|3002.67|2993.97|33
1629378050000|2021-08-19 13:00:50|3002.99|2994.29|3002.66|2993.96|3003.2|2994.5|3002.52|2993.82|37
1629378060000|2021-08-19 13:01:00|3002.61|2993.91|3003.41|2994.71|3003.54|2994.84|3002.61|2993.91|34
1629378070000|2021-08-19 13:01:10|3003.36|2994.66|3001.66|2992.96|3003.41|2994.71|3001.66|2992.96|34
1629378080000|2021-08-19 13:01:20|3001.68|2992.98|3001.48|2992.78|3001.84|2993.14|3000.8|2992.1|36
1629378090000|2021-08-19 13:01:30|3001.47|2992.77|3001.39|2992.69|3001.62|2992.92|3001.39|2992.69|34
1629378100000|2021-08-19 13:01:40|3001.31|2992.61|3001.6|2992.9|3001.94|2993.24|3001.31|2992.61|27
1629378110000|2021-08-19 13:01:50|3001.62|2992.92|3002.79|2994.09|3002.8|2994.1|3001.57|2992.87|34
1629378120000|2021-08-19 13:02:00|3002.91|2994.21|3001.56|2992.86|3003.01|2994.31|3001.56|2992.86|31
1629378130000|2021-08-19 13:02:10|3001.52|2992.82|3001.52|2992.82|3001.7|2993|3001.51|2992.81|12
1629378140000|2021-08-19 13:02:20|3001.53|2992.83|3001.08|2992.38|3001.64|2992.94|3001.08|2992.38|16
1629378150000|2021-08-19 13:02:30|3001.06|2992.36|2999.98|2991.28|3001.06|2992.36|2999.96|2991.26|29
1629378160000|2021-08-19 13:02:40|3000.13|2991.43|3001.45|2992.75|3002.03|2993.33|2999.78|2991.08|37
1629378170000|2021-08-19 13:02:50|3001.5|2992.8|3000.76|2992.06|3001.99|2993.29|3000.59|2991.89|34
1629378180000|2021-08-19 13:03:00|3000.79|2992.09|3001.74|2993.04|3001.94|2993.24|3000.37|2991.67|33
1629378190000|2021-08-19 13:03:10|3001.41|2992.71|3000.94|2992.24|3001.74|2993.04|3000.44|2991.74|35
1629378200000|2021-08-19 13:03:20|3000.91|2992.21|3001.39|2992.69|3001.5|2992.8|3000.83|2992.13|31
1629378210000|2021-08-19 13:03:30|3000.78|2992.08|3001.01|2992.31|3001.55|2992.85|3000|2991.3|25
1629378220000|2021-08-19 13:03:40|3001.19|2992.49|3001.31|2992.61|3001.5|2992.8|3000.21|2991.51|29
1629378230000|2021-08-19 13:03:50|3001.34|2992.64|3002.28|2993.58|3002.77|2994.07|3001.34|2992.64|38
1629378240000|2021-08-19 13:04:00|3002.29|2993.59|3003.24|2994.54|3003.3|2994.6|3002.29|2993.59|32
1629378250000|2021-08-19 13:04:10|3003.21|2994.51|3003.83|2995.13|3003.88|2995.18|3003.16|2994.46|33
1629378260000|2021-08-19 13:04:20|3003.79|2995.09|3003.78|2995.08|3003.91|2995.21|3003.67|2994.97|20
1629378270000|2021-08-19 13:04:30|3003.68|2994.98|3004.11|2995.41|3004.23|2995.53|3003.6|2994.9|34
1629378280000|2021-08-19 13:04:40|3004.1|2995.4|3004.96|2996.26|3005|2996.3|3003.98|2995.28|32
1629378290000|2021-08-19 13:04:50|3004.97|2996.27|3005.4|2996.7|3005.45|2996.75|3004.94|2996.24|29
1629378300000|2021-08-19 13:05:00|3005.07|2996.37|3005.67|2996.97|3005.67|2996.97|3003.86|2995.16|37
1629378310000|2021-08-19 13:05:10|3005.63|2996.93|3007.24|2998.54|3007.43|2998.73|3005.63|2996.93|34
1629378320000|2021-08-19 13:05:20|3007.2|2998.5|3008.24|2999.54|3008.34|2999.64|3007.2|2998.5|30
1629378330000|2021-08-19 13:05:30|3008.26|2999.56|3006.5|2997.8|3008.26|2999.56|3005.62|2996.92|38
1629378340000|2021-08-19 13:05:40|3006.75|2998.05|3008.66|2999.96|3009.17|3000.47|3006.75|2998.05|33
1629378350000|2021-08-19 13:05:50|3008.67|2999.97|3008.39|2999.69|3009.33|3000.63|3007.99|2999.29|35
1629378360000|2021-08-19 13:06:00|3008.54|2999.84|3008.68|2999.98|3009.57|3000.87|3008.54|2999.84|35
1629378370000|2021-08-19 13:06:10|3008.72|3000.02|3007.82|2999.12|3009.13|3000.43|3007.82|2999.12|36
1629378380000|2021-08-19 13:06:20|3007.55|2998.85|3007.57|2998.87|3007.62|2998.92|3006.86|2998.16|36
1629378390000|2021-08-19 13:06:30|3007.59|2998.89|3007.79|2999.09|3007.82|2999.12|3007.14|2998.44|35
1629378400000|2021-08-19 13:06:40|3007.76|2999.06|3008.24|2999.54|3008.74|3000.04|3007.43|2998.73|38
1629378410000|2021-08-19 13:06:50|3007.86|2999.16|3007.72|2999.02|3007.86|2999.16|3007.43|2998.73|26
1629378420000|2021-08-19 13:07:00|3007.73|2999.03|3008.17|2999.47|3008.26|2999.56|3007.64|2998.94|38
1629378430000|2021-08-19 13:07:10|3008.25|2999.55|3008.59|2999.89|3008.8|3000.1|3008.16|2999.46|31
1629378440000|2021-08-19 13:07:20|3008.8|3000.1|3008.59|2999.89|3009.01|3000.31|3008.43|2999.73|29
1629378450000|2021-08-19 13:07:30|3008.72|3000.02|3007.86|2999.16|3008.72|3000.02|3007.34|2998.64|30
1629378460000|2021-08-19 13:07:40|3007.78|2999.08|3009.36|3000.66|3009.39|3000.69|3007.73|2999.03|33
1629378470000|2021-08-19 13:07:50|3009.43|3000.73|3008.95|3000.25|3009.43|3000.73|3008.55|2999.85|29
1629378480000|2021-08-19 13:08:00|3009.03|3000.33|3009.75|3001.05|3009.85|3001.15|3008.82|3000.12|27
1629378490000|2021-08-19 13:08:10|3009.68|3000.98|3009.86|3001.16|3010.07|3001.37|3009.64|3000.94|33
1629378500000|2021-08-19 13:08:20|3009.81|3001.11|3008.89|3000.19|3009.9|3001.2|3008.69|2999.99|35
1629378510000|2021-08-19 13:08:30|3008.88|3000.18|3009.33|3000.63|3009.85|3001.15|3008.83|3000.13|37
1629378520000|2021-08-19 13:08:40|3009.34|3000.64|3010.05|3001.35|3010.3|3001.6|3009.08|3000.38|30
1629378530000|2021-08-19 13:08:50|3010.04|3001.34|3009.37|3000.67|3010.04|3001.34|3009.3|3000.6|21
1629378540000|2021-08-19 13:09:00|3009.36|3000.66|3009.71|3001.01|3009.86|3001.16|3008.91|3000.21|33
1629378550000|2021-08-19 13:09:10|3009.7|3001|3008.91|3000.21|3009.7|3001|3008.71|3000.01|21
1629378560000|2021-08-19 13:09:20|3008.9|3000.2|3008.66|2999.96|3008.95|3000.25|3008.52|2999.82|20
1629378570000|2021-08-19 13:09:30|3008.7|3000|3007.27|2998.57|3008.7|3000|3007.04|2998.34|22
1629378580000|2021-08-19 13:09:40|3006.75|2998.05|3006.67|2997.97|3007.65|2998.95|3006.16|2997.46|38
1629378590000|2021-08-19 13:09:50|3006.69|2997.99|3006.62|2997.92|3006.93|2998.23|3006.55|2997.85|37
1629378600000|2021-08-19 13:10:00|3006.63|2997.93|3007.37|2998.67|3007.76|2999.06|3006.6|2997.9|39
1629378610000|2021-08-19 13:10:10|3007.36|2998.66|3007.41|2998.71|3007.77|2999.07|3007.34|2998.64|36
1629378620000|2021-08-19 13:10:20|3007.48|2998.78|3007.94|2999.24|3008.02|2999.32|3007.33|2998.63|36
1629378630000|2021-08-19 13:10:30|3008.05|2999.35|3008.71|3000.01|3008.99|3000.29|3006.67|2997.97|37
1629378640000|2021-08-19 13:10:40|3008.63|2999.93|3008.63|2999.93|3008.95|3000.25|3008.35|2999.65|33
1629378650000|2021-08-19 13:10:50|3008.58|2999.88|3008.03|2999.33|3008.75|3000.05|3007.82|2999.12|38
1629378660000|2021-08-19 13:11:00|3007.79|2999.09|3008.74|3000.04|3008.77|3000.07|3007.79|2999.09|34
1629378670000|2021-08-19 13:11:10|3008.76|3000.06|3008.35|2999.65|3008.79|3000.09|3008.25|2999.55|35
1629378680000|2021-08-19 13:11:20|3008.32|2999.62|3009.29|3000.59|3009.36|3000.66|3008.23|2999.53|36
1629378690000|2021-08-19 13:11:30|3009.24|3000.54|3008.34|2999.64|3009.24|3000.54|3008.33|2999.63|34
1629378700000|2021-08-19 13:11:40|3008.24|2999.54|3008.8|3000.1|3008.8|3000.1|3008.2|2999.5|33
1629378710000|2021-08-19 13:11:50|3008.76|3000.06|3008.77|3000.07|3009.98|3001.28|3008.76|3000.06|33
1629378720000|2021-08-19 13:12:00|3008.74|3000.04|3009.09|3000.39|3009.16|3000.46|3006.79|2998.09|36
1629378730000|2021-08-19 13:12:10|3009.08|3000.38|3009.5|3000.8|3009.5|3000.8|3008.88|3000.18|24
1629378740000|2021-08-19 13:12:20|3009.51|3000.81|3009.62|3000.92|3009.63|3000.93|3009.5|3000.8|33
1629378750000|2021-08-19 13:12:30|3009.6|3000.9|3010.28|3001.58|3010.34|3001.64|3009.6|3000.9|34
1629378760000|2021-08-19 13:12:40|3010.34|3001.64|3010.01|3001.31|3010.41|3001.71|3009.79|3001.09|35
1629378770000|2021-08-19 13:12:50|3010.04|3001.34|3009.94|3001.24|3010.35|3001.65|3009.66|3000.96|39
1629378780000|2021-08-19 13:13:00|3009.92|3001.22|3010.11|3001.41|3010.47|3001.77|3009.66|3000.96|37
1629378790000|2021-08-19 13:13:10|3010.25|3001.55|3009.69|3000.99|3010.25|3001.55|3009.48|3000.78|38
1629378800000|2021-08-19 13:13:20|3009.68|3000.98|3010.88|3002.18|3010.88|3002.18|3009.68|3000.98|37
1629378810000|2021-08-19 13:13:30|3010.99|3002.29|3011.04|3002.34|3011.23|3002.53|3010.99|3002.29|26
1629378820000|2021-08-19 13:13:40|3010.81|3002.11|3010.7|3002|3010.81|3002.11|3010.47|3001.77|26
1629378830000|2021-08-19 13:13:50|3010.65|3001.95|3010.27|3001.57|3010.65|3001.95|3010.24|3001.54|11
1629378840000|2021-08-19 13:14:00|3010.29|3001.59|3010.09|3001.39|3010.35|3001.65|3009.83|3001.13|21
1629378850000|2021-08-19 13:14:10|3010.07|3001.37|3007.9|2999.2|3010.07|3001.37|3007.9|2999.2|34
1629378860000|2021-08-19 13:14:20|3007.7|2999|3007.16|2998.46|3007.7|2999|3007.09|2998.39|17
1629378870000|2021-08-19 13:14:30|3007.22|2998.52|3008.53|2999.83|3009.06|3000.36|3007.22|2998.52|29
1629378880000|2021-08-19 13:14:40|3008.52|2999.82|3008.07|2999.37|3008.53|2999.83|3007.77|2999.07|18
1629378890000|2021-08-19 13:14:50|3008.01|2999.31|3008.1|2999.4|3008.24|2999.54|3007.77|2999.07|15
1629378900000|2021-08-19 13:15:00|3008.2|2999.5|3010.2|3001.5|3010.49|3001.79|3008.2|2999.5|31
1629378910000|2021-08-19 13:15:10|3010.15|3001.45|3010.38|3001.68|3010.54|3001.84|3010.15|3001.45|21
1629378920000|2021-08-19 13:15:20|3010.51|3001.81|3010.66|3001.96|3010.92|3002.22|3010.4|3001.7|35
1629378930000|2021-08-19 13:15:30|3010.65|3001.95|3010.75|3002.05|3010.85|3002.15|3010.53|3001.83|37
1629378940000|2021-08-19 13:15:40|3010.79|3002.09|3010.61|3001.91|3010.84|3002.14|3010.53|3001.83|31
1629378950000|2021-08-19 13:15:50|3010.6|3001.9|3011.51|3002.81|3011.54|3002.84|3010.55|3001.85|35
1629378960000|2021-08-19 13:16:00|3011.53|3002.83|3013.07|3004.37|3013.19|3004.49|3011.33|3002.63|35
1629378970000|2021-08-19 13:16:10|3012.9|3004.2|3009.74|3001.04|3012.97|3004.27|3009.71|3001.01|37
1629378980000|2021-08-19 13:16:20|3009.73|3001.03|3010.71|3002.01|3011.08|3002.38|3009.66|3000.96|37
1629378990000|2021-08-19 13:16:30|3010.67|3001.97|3009.81|3001.11|3010.8|3002.1|3009.81|3001.11|36
1629379000000|2021-08-19 13:16:40|3009.76|3001.06|3009.36|3000.66|3009.76|3001.06|3009.26|3000.56|34
1629379010000|2021-08-19 13:16:50|3009.29|3000.59|3010.54|3001.84|3010.54|3001.84|3009.29|3000.59|33
1629379020000|2021-08-19 13:17:00|3010.73|3002.03|3010.72|3002.02|3011.01|3002.31|3010.6|3001.9|34
1629379030000|2021-08-19 13:17:10|3010.73|3002.03|3008.72|3000.02|3010.73|3002.03|3008.72|3000.02|23
1629379040000|2021-08-19 13:17:20|3008.92|3000.22|3008.6|2999.9|3009.33|3000.63|3008.52|2999.82|33
1629379050000|2021-08-19 13:17:30|3008.55|2999.85|3008.39|2999.69|3008.64|2999.94|3008.03|2999.33|32
1629379060000|2021-08-19 13:17:40|3008.38|2999.68|3007.41|2998.71|3008.45|2999.75|3006.96|2998.26|36
1629379070000|2021-08-19 13:17:50|3007.71|2999.01|3006.82|2998.12|3007.93|2999.23|3006.19|2997.49|34
1629379080000|2021-08-19 13:18:00|3006.68|2997.98|3007.15|2998.45|3007.36|2998.66|3006.08|2997.38|31
1629379090000|2021-08-19 13:18:10|3007.36|2998.66|3003.71|2995.01|3007.36|2998.66|3003.49|2994.79|32
1629379100000|2021-08-19 13:18:20|3003.47|2994.77|3004.1|2995.4|3004.65|2995.95|3002.83|2994.13|37
1629379110000|2021-08-19 13:18:30|3004.14|2995.44|3004.12|2995.42|3004.36|2995.66|3003.47|2994.77|23
1629379120000|2021-08-19 13:18:40|3003.56|2994.86|3002.51|2993.81|3003.72|2995.02|3002.51|2993.81|7
1629379130000|2021-08-19 13:18:50|3002.49|2993.79|3004.99|2996.29|3004.99|2996.29|3002.45|2993.75|19
1629379140000|2021-08-19 13:19:00|3004.97|2996.27|3005|2996.3|3005.38|2996.68|3004.95|2996.25|32
1629379150000|2021-08-19 13:19:10|3004.94|2996.24|3003.68|2994.98|3004.94|2996.24|3003.16|2994.46|27
1629379160000|2021-08-19 13:19:20|3003.69|2994.99|3002.94|2994.24|3003.69|2994.99|3002.62|2993.92|26
1629379170000|2021-08-19 13:19:30|3002.95|2994.25|3003.5|2994.8|3003.5|2994.8|3002.44|2993.74|27
1629379180000|2021-08-19 13:19:40|3003.3|2994.6|3002.09|2993.39|3003.38|2994.68|3001.89|2993.19|27
1629379190000|2021-08-19 13:19:50|3001.96|2993.26|3001.52|2992.82|3002.15|2993.45|3001.18|2992.48|32
1629379200000|2021-08-19 13:20:00|3001.74|2993.04|3004.09|2995.39|3004.82|2996.12|3001.6|2992.9|38
1629379210000|2021-08-19 13:20:10|3004|2995.3|3002|2993.3|3004|2995.3|3001.94|2993.24|40
1629379220000|2021-08-19 13:20:20|3002.17|2993.47|3002.35|2993.65|3002.6|2993.9|3001.31|2992.61|36
1629379230000|2021-08-19 13:20:30|3002.26|2993.56|3002.04|2993.34|3002.44|2993.74|3001.92|2993.22|37
1629379240000|2021-08-19 13:20:40|3002|2993.3|3001.93|2993.23|3002.46|2993.76|3001.77|2993.07|35
1629379250000|2021-08-19 13:20:50|3001.77|2993.07|3001.68|2992.98|3001.94|2993.24|3001.42|2992.72|30
1629379260000|2021-08-19 13:21:00|3001.75|2993.05|3003.05|2994.35|3003.05|2994.35|3001.4|2992.7|39
1629379270000|2021-08-19 13:21:10|3003.1|2994.4|3002.77|2994.07|3004.35|2995.65|3002.77|2994.07|39
1629379280000|2021-08-19 13:21:20|3001.93|2993.23|3001.87|2993.17|3001.93|2993.23|3000.32|2991.62|36
1629379290000|2021-08-19 13:21:30|3001.64|2992.94|3003.24|2994.54|3003.24|2994.54|3001.64|2992.94|39
1629379300000|2021-08-19 13:21:40|3003.23|2994.53|3001.69|2992.99|3003.36|2994.66|3001.52|2992.82|32
1629379310000|2021-08-19 13:21:50|3001.65|2992.95|3001.6|2992.9|3002.24|2993.54|3001.31|2992.61|34
1629379320000|2021-08-19 13:22:00|3001.48|2992.78|3002.74|2994.04|3003.22|2994.52|3001.48|2992.78|36
1629379330000|2021-08-19 13:22:10|3002.68|2993.98|3002.64|2993.94|3002.95|2994.25|3002.16|2993.46|36
1629379340000|2021-08-19 13:22:20|3002.61|2993.91|3002.58|2993.88|3002.65|2993.95|3002.5|2993.8|29
1629379350000|2021-08-19 13:22:30|3002.59|2993.89|3002.35|2993.65|3002.59|2993.89|3002.32|2993.62|33
1629379360000|2021-08-19 13:22:40|3002.34|2993.64|3001.31|2992.61|3002.34|2993.64|3001.22|2992.52|27
1629379370000|2021-08-19 13:22:50|3001.28|2992.58|3001.19|2992.49|3001.36|2992.66|3001.14|2992.44|14
1629379380000|2021-08-19 13:23:00|3001.2|2992.5|2999.73|2991.03|3001.27|2992.57|2999.36|2990.66|31
1629379390000|2021-08-19 13:23:10|2999.6|2990.9|3000.78|2992.08|3000.88|2992.18|2999.41|2990.71|27
1629379400000|2021-08-19 13:23:20|3000.91|2992.21|3000.97|2992.27|3001.19|2992.49|3000.68|2991.98|37
1629379410000|2021-08-19 13:23:30|3000.93|2992.23|3002.12|2993.42|3002.24|2993.54|3000.86|2992.16|25
1629379420000|2021-08-19 13:23:40|3002.11|2993.41|3002.1|2993.4|3002.13|2993.43|3001.97|2993.27|21
1629379430000|2021-08-19 13:23:50|3002.11|2993.41|3001.96|2993.26|3002.11|2993.41|3001.96|2993.26|11
1629379440000|2021-08-19 13:24:00|3001.72|2993.02|3001.24|2992.54|3001.73|2993.03|3001.2|2992.5|34
1629379450000|2021-08-19 13:24:10|3001.27|2992.57|3000.77|2992.07|3001.3|2992.6|3000.59|2991.89|20
1629379460000|2021-08-19 13:24:20|3000.72|2992.02|3000.67|2991.97|3000.9|2992.2|3000.67|2991.97|18
1629379470000|2021-08-19 13:24:30|3000.9|2992.2|3001.45|2992.75|3001.45|2992.75|3000.71|2992.01|31
1629379480000|2021-08-19 13:24:40|3001.31|2992.61|2998.49|2989.79|3001.8|2993.1|2998.23|2989.53|38
1629379490000|2021-08-19 13:24:50|2998.36|2989.66|2999.59|2990.89|2999.88|2991.18|2998.36|2989.66|35
1629379500000|2021-08-19 13:25:00|2999.6|2990.9|3001.02|2992.32|3001.02|2992.32|2999.3|2990.6|34
1629379510000|2021-08-19 13:25:10|3000.7|2992|2999.46|2990.76|3000.7|2992|2999.45|2990.75|38
1629379520000|2021-08-19 13:25:20|2999.56|2990.86|2999.33|2990.63|2999.83|2991.13|2999.22|2990.52|30
1629379530000|2021-08-19 13:25:30|2999.31|2990.61|2998.66|2989.96|2999.31|2990.61|2998.54|2989.84|25
1629379540000|2021-08-19 13:25:40|2998.61|2989.91|2999.56|2990.86|2999.56|2990.86|2998.6|2989.9|31
1629379550000|2021-08-19 13:25:50|2999.57|2990.87|3000.23|2991.53|3000.23|2991.53|2999.45|2990.75|33
1629379560000|2021-08-19 13:26:00|3000.2|2991.5|2999.91|2991.21|3000.2|2991.5|2999.91|2991.21|36
1629379570000|2021-08-19 13:26:10|2999.94|2991.24|2999.77|2991.07|2999.95|2991.25|2999.75|2991.05|25
1629379580000|2021-08-19 13:26:20|2999.56|2990.86|2999.19|2990.49|2999.56|2990.86|2999.11|2990.41|31
1629379590000|2021-08-19 13:26:30|2999.28|2990.58|2999.33|2990.63|2999.36|2990.66|2999.19|2990.49|31
1629379600000|2021-08-19 13:26:40|2999.34|2990.64|2998.93|2990.23|2999.38|2990.68|2998.6|2989.9|24
1629379610000|2021-08-19 13:26:50|2998.87|2990.17|2998.61|2989.91|2998.92|2990.22|2998.61|2989.91|35
1629379620000|2021-08-19 13:27:00|2998.58|2989.88|2998.75|2990.05|2998.85|2990.15|2998.49|2989.79|29
1629379630000|2021-08-19 13:27:10|2998.73|2990.03|2998|2989.3|2998.87|2990.17|2997.87|2989.17|33
1629379640000|2021-08-19 13:27:20|2998.01|2989.31|2998.57|2989.87|2998.75|2990.05|2997.99|2989.29|34
1629379650000|2021-08-19 13:27:30|2998.67|2989.97|2998.56|2989.86|2998.69|2989.99|2998.43|2989.73|32
1629379660000|2021-08-19 13:27:40|2998.5|2989.8|2998.49|2989.79|2998.57|2989.87|2997.7|2989|35
1629379670000|2021-08-19 13:27:50|2998.41|2989.71|2997.3|2988.6|2998.46|2989.76|2997.3|2988.6|32
1629379680000|2021-08-19 13:28:00|2997.28|2988.58|2997.27|2988.57|2997.43|2988.73|2997.21|2988.51|32
1629379690000|2021-08-19 13:28:10|2997.41|2988.71|2997.56|2988.86|2997.87|2989.17|2997.24|2988.54|36
1629379700000|2021-08-19 13:28:20|2997.53|2988.83|2995.88|2987.18|2997.53|2988.83|2995.37|2986.67|36
1629379710000|2021-08-19 13:28:30|2995.95|2987.25|2996.14|2987.44|2996.19|2987.49|2995.25|2986.55|30
1629379720000|2021-08-19 13:28:40|2996.01|2987.31|2992.71|2984.01|2996.59|2987.89|2992.5|2983.8|37
1629379730000|2021-08-19 13:28:50|2992.58|2983.88|2992.61|2983.91|2992.61|2983.91|2992.11|2983.41|36
1629379740000|2021-08-19 13:29:00|2992.42|2983.72|2992.62|2983.92|2993.61|2984.91|2992.31|2983.61|39
1629379750000|2021-08-19 13:29:10|2992.47|2983.77|2992.25|2983.55|2992.47|2983.77|2991.95|2983.25|35
1629379760000|2021-08-19 13:29:20|2992.27|2983.57|2992.23|2983.53|2992.38|2983.68|2991.87|2983.17|34
1629379770000|2021-08-19 13:29:30|2992.3|2983.6|2990.99|2982.29|2992.3|2983.6|2990.99|2982.29|35
1629379780000|2021-08-19 13:29:40|2990.93|2982.23|2989.57|2980.87|2992.6|2983.9|2989.57|2980.87|28
1629379790000|2021-08-19 13:29:50|2989.65|2980.95|2987.59|2978.89|2990.01|2981.31|2987.59|2978.89|28
1629379800000|2021-08-19 13:30:00|2987.81|2979.11|2990.53|2981.83|2990.72|2982.02|2987.81|2979.11|28
1629379810000|2021-08-19 13:30:10|2990.47|2981.77|2988.42|2979.72|2990.47|2981.77|2988.38|2979.68|26
1629379820000|2021-08-19 13:30:20|2988.51|2979.81|2989.23|2980.53|2989.23|2980.53|2987.84|2979.14|27
1629379830000|2021-08-19 13:30:30|2989.07|2980.37|2987.87|2979.17|2989.4|2980.7|2987.86|2979.16|28
1629379840000|2021-08-19 13:30:40|2988.11|2979.41|2987.86|2979.16|2988.11|2979.41|2987.43|2978.73|25
1629379850000|2021-08-19 13:30:50|2987.88|2979.18|2988.91|2980.21|2988.91|2980.21|2987.34|2978.64|24
1629379860000|2021-08-19 13:31:00|2988.88|2980.18|2991.86|2983.16|2992.25|2983.55|2988.88|2980.18|28
1629379870000|2021-08-19 13:31:10|2991.76|2983.06|2991.09|2982.39|2992.72|2984.02|2990.78|2982.08|27
1629379880000|2021-08-19 13:31:20|2991.29|2982.59|2992.78|2984.08|2993.14|2984.44|2991.29|2982.59|27
1629379890000|2021-08-19 13:31:30|2992.62|2983.92|2993.84|2985.14|2993.84|2985.14|2992.47|2983.77|28
1629379900000|2021-08-19 13:31:40|2993.73|2985.03|2995.26|2986.56|2995.36|2986.66|2993.73|2985.03|26
1629379910000|2021-08-19 13:31:50|2995.34|2986.64|2995.06|2986.36|2996.77|2988.07|2995.01|2986.31|27
1629379920000|2021-08-19 13:32:00|2994.89|2986.19|2998.62|2989.92|2998.62|2989.92|2994.81|2986.11|28
1629379930000|2021-08-19 13:32:10|2998.52|2989.82|2998.07|2989.37|2998.94|2990.24|2997.62|2988.92|27
1629379940000|2021-08-19 13:32:20|2998.06|2989.36|2997.75|2989.05|2998.67|2989.97|2997.72|2989.02|27
1629379950000|2021-08-19 13:32:30|2997.71|2989.01|2995.73|2987.03|2998.03|2989.33|2995.73|2987.03|26
1629379960000|2021-08-19 13:32:40|2995.92|2987.22|2995.76|2987.06|2996.26|2987.56|2994.79|2986.09|22
1629379970000|2021-08-19 13:32:50|2995.85|2987.15|2995.04|2986.34|2996.82|2988.12|2995.04|2986.34|27
1629379980000|2021-08-19 13:33:00|2994.96|2986.26|2994.6|2985.9|2995.53|2986.83|2994.6|2985.9|23
1629379990000|2021-08-19 13:33:10|2994.07|2985.37|2992.75|2984.05|2994.43|2985.73|2992.75|2984.05|24
1629380000000|2021-08-19 13:33:20|2992.74|2984.04|2992.85|2984.15|2992.98|2984.28|2992.32|2983.62|26
1629380010000|2021-08-19 13:33:30|2992.93|2984.23|2995.45|2986.75|2996.15|2987.45|2992.86|2984.16|22
1629380020000|2021-08-19 13:33:40|2995.78|2987.08|2997.77|2989.07|2997.97|2989.27|2995.22|2986.52|29
1629380030000|2021-08-19 13:33:50|2997.81|2989.11|2996.72|2988.02|2997.81|2989.11|2996.72|2988.02|24
1629380040000|2021-08-19 13:34:00|2996.73|2988.03|2997.82|2989.12|2997.98|2989.28|2996.6|2987.9|28
1629380050000|2021-08-19 13:34:10|2997.89|2989.19|2999.06|2990.36|2999.06|2990.36|2997.89|2989.19|28
1629380060000|2021-08-19 13:34:20|2999.02|2990.32|2999.73|2991.03|2999.78|2991.08|2998.02|2989.32|28
1629380070000|2021-08-19 13:34:30|2999.3|2990.6|2997.48|2988.78|2999.61|2990.91|2997.48|2988.78|27
1629380080000|2021-08-19 13:34:40|2997.6|2988.9|2996.19|2987.49|2998.35|2989.65|2995.34|2986.64|28
1629380090000|2021-08-19 13:34:50|2996.28|2987.58|2996.23|2987.53|2996.43|2987.73|2995.6|2986.9|27
1629380100000|2021-08-19 13:35:00|2996.19|2987.49|2998.84|2990.14|2999.51|2990.81|2996.19|2987.49|31
1629380110000|2021-08-19 13:35:10|2998.83|2990.13|3000.22|2991.52|3000.24|2991.54|2997.97|2989.27|36
1629380120000|2021-08-19 13:35:20|3000.21|2991.51|2999.79|2991.09|3000.41|2991.71|2999.79|2991.09|23
1629380130000|2021-08-19 13:35:30|2999.83|2991.13|3003.79|2995.09|3003.79|2995.09|2999.83|2991.13|29
1629380140000|2021-08-19 13:35:40|3003.74|2995.04|3005.98|2997.28|3006.13|2997.43|3003.69|2994.99|24
1629380150000|2021-08-19 13:35:50|3006.04|2997.34|3005.37|2996.67|3006.08|2997.38|3005.17|2996.47|36
1629380160000|2021-08-19 13:36:00|3005.13|2996.43|3003.44|2994.74|3005.13|2996.43|3003.18|2994.48|37
1629380170000|2021-08-19 13:36:10|3003.34|2994.64|3002.94|2994.24|3003.78|2995.08|3002.09|2993.39|37
1629380180000|2021-08-19 13:36:20|3002.95|2994.25|3002.68|2993.98|3003.06|2994.36|3002.5|2993.8|34
1629380190000|2021-08-19 13:36:30|3002|2993.3|3001.98|2993.28|3003.04|2994.34|3001.85|2993.15|38
1629380200000|2021-08-19 13:36:40|3001.97|2993.27|3002.29|2993.59|3002.96|2994.26|3001.97|2993.27|35
1629380210000|2021-08-19 13:36:50|3002.34|2993.64|3001.74|2993.04|3002.64|2993.94|3001.52|2992.82|34
1629380220000|2021-08-19 13:37:00|3001.8|2993.1|3003|2994.3|3003|2994.3|3001.3|2992.6|39
1629380230000|2021-08-19 13:37:10|3003.08|2994.38|3003.04|2994.34|3004.37|2995.67|3003.02|2994.32|39
1629380240000|2021-08-19 13:37:20|3003.1|2994.4|3002.15|2993.45|3003.1|2994.4|3002.08|2993.38|38
1629380250000|2021-08-19 13:37:30|3002.09|2993.39|3002.02|2993.32|3002.37|2993.67|3002|2993.3|33
1629380260000|2021-08-19 13:37:40|3002.12|2993.42|2999.45|2990.75|3002.57|2993.87|2999.45|2990.75|36
1629380270000|2021-08-19 13:37:50|2999.36|2990.66|2998.95|2990.25|2999.56|2990.86|2998.15|2989.45|37
1629380280000|2021-08-19 13:38:00|2998.76|2990.06|3001.03|2992.33|3001.03|2992.33|2998.76|2990.06|38
1629380290000|2021-08-19 13:38:10|3001.06|2992.36|3000.18|2991.48|3001.11|2992.41|2999.93|2991.23|38
1629380300000|2021-08-19 13:38:20|3000.43|2991.73|3000.52|2991.82|3002.27|2993.57|3000.43|2991.73|38
1629380310000|2021-08-19 13:38:30|3000.65|2991.95|2999.97|2991.27|3000.67|2991.97|2999.85|2991.15|37
1629380320000|2021-08-19 13:38:40|2999.98|2991.28|3000.15|2991.45|3000.71|2992.01|2999.61|2990.91|38
1629380330000|2021-08-19 13:38:50|3000.18|2991.48|2999.47|2990.77|3000.18|2991.48|2999.46|2990.76|31
1629380340000|2021-08-19 13:39:00|2999.43|2990.73|2999.75|2991.05|3000.17|2991.47|2999.41|2990.71|33
1629380350000|2021-08-19 13:39:10|2999.65|2990.95|2999.38|2990.68|2999.78|2991.08|2999.2|2990.5|29
1629380360000|2021-08-19 13:39:20|2999.57|2990.87|3000.9|2992.2|3001.34|2992.64|2999.26|2990.56|36
1629380370000|2021-08-19 13:39:30|3000.83|2992.13|3000.97|2992.27|3002.34|2993.64|3000.81|2992.11|36
1629380380000|2021-08-19 13:39:40|3000.85|2992.15|3000.99|2992.29|3001.47|2992.77|3000.85|2992.15|35
1629380390000|2021-08-19 13:39:50|3001.07|2992.37|3001.05|2992.35|3001.64|2992.94|3000.97|2992.27|37
1629380400000|2021-08-19 13:40:00|3001.16|2992.46|3001.53|2992.83|3002.19|2993.49|3001.16|2992.46|39
1629380410000|2021-08-19 13:40:10|3001.77|2993.07|2999.69|2990.99|3001.77|2993.07|2999.4|2990.7|39
1629380420000|2021-08-19 13:40:20|2999.58|2990.88|2999.36|2990.66|2999.98|2991.28|2999.36|2990.66|37
1629380430000|2021-08-19 13:40:30|2999.42|2990.72|2999.59|2990.89|2999.73|2991.03|2998.96|2990.26|29
1629380440000|2021-08-19 13:40:40|2998.93|2990.23|3000.59|2991.89|3000.84|2992.14|2998.93|2990.23|36
1629380450000|2021-08-19 13:40:50|3000.63|2991.93|3000.19|2991.49|3000.65|2991.95|2999.42|2990.72|35
1629380460000|2021-08-19 13:41:00|3000.21|2991.51|2999.88|2991.18|3001.23|2992.53|2999.7|2991|39
1629380470000|2021-08-19 13:41:10|2999.89|2991.19|3000.73|2992.03|3000.73|2992.03|2999.24|2990.54|36
1629380480000|2021-08-19 13:41:20|3001.12|2992.42|3001.36|2992.66|3001.49|2992.79|3001.04|2992.34|36
1629380490000|2021-08-19 13:41:30|3001.35|2992.65|3001.24|2992.54|3001.35|2992.65|3001.1|2992.4|30
1629380500000|2021-08-19 13:41:40|3001.25|2992.55|3001.81|2993.11|3002.55|2993.85|3001.25|2992.55|16
1629380510000|2021-08-19 13:41:50|3001.8|2993.1|3002.05|2993.35|3002.15|2993.45|3001.8|2993.1|27
1629380520000|2021-08-19 13:42:00|3002.15|2993.45|3003.61|2994.91|3003.73|2995.03|3002.07|2993.37|38
1629380530000|2021-08-19 13:42:10|3003.7|2995|3003.82|2995.12|3004.05|2995.35|3003.54|2994.84|33
1629380540000|2021-08-19 13:42:20|3003.95|2995.25|3003.49|2994.79|3004.02|2995.32|3003.49|2994.79|14
1629380550000|2021-08-19 13:42:30|3003.29|2994.59|3004.15|2995.45|3004.47|2995.77|3003.12|2994.42|30
1629380560000|2021-08-19 13:42:40|3004.09|2995.39|3004.04|2995.34|3004.32|2995.62|3003.17|2994.47|37
1629380570000|2021-08-19 13:42:50|3004.01|2995.31|3004.18|2995.48|3004.18|2995.48|3003.84|2995.14|27
1629380580000|2021-08-19 13:43:00|3004.13|2995.43|3002.84|2994.14|3004.15|2995.45|3002.84|2994.14|32
1629380590000|2021-08-19 13:43:10|3002.82|2994.12|3004.44|2995.74|3004.74|2996.04|3002.73|2994.03|35
1629380600000|2021-08-19 13:43:20|3004.45|2995.75|3004.99|2996.29|3005.13|2996.43|3004.4|2995.7|34
1629380610000|2021-08-19 13:43:30|3004.89|2996.19|3004.47|2995.77|3005.47|2996.77|3003.14|2994.44|35
1629380620000|2021-08-19 13:43:40|3004.44|2995.74|3004.67|2995.97|3004.76|2996.06|3004.22|2995.52|35
1629380630000|2021-08-19 13:43:50|3004.64|2995.94|3006.21|2997.51|3006.35|2997.65|3004.62|2995.92|36
1629380640000|2021-08-19 13:44:00|3006.19|2997.49|3006.17|2997.47|3007.11|2998.41|3006.17|2997.47|34
1629380650000|2021-08-19 13:44:10|3006.43|2997.73|3006.45|2997.75|3006.78|2998.08|3006.33|2997.63|34
1629380660000|2021-08-19 13:44:20|3006.44|2997.74|3008.49|2999.79|3008.49|2999.79|3006.43|2997.73|35
1629380670000|2021-08-19 13:44:30|3008.47|2999.77|3008.62|2999.92|3008.72|3000.02|3008.14|2999.44|35
1629380680000|2021-08-19 13:44:40|3008.59|2999.89|3008|2999.3|3008.91|3000.21|3007.44|2998.74|37
1629380690000|2021-08-19 13:44:50|3007.94|2999.24|3008.12|2999.42|3008.51|2999.81|3007.83|2999.13|39
1629380700000|2021-08-19 13:45:00|3008.17|2999.47|3007.51|2998.81|3008.88|3000.18|3007.51|2998.81|39
1629380710000|2021-08-19 13:45:10|3007.6|2998.9|3006.95|2998.25|3007.82|2999.12|3006.13|2997.43|39
1629380720000|2021-08-19 13:45:20|3006.9|2998.2|3006.4|2997.7|3007.53|2998.83|3006.4|2997.7|34
1629380730000|2021-08-19 13:45:30|3006.42|2997.72|3007.42|2998.72|3007.68|2998.98|3005.76|2997.06|33
1629380740000|2021-08-19 13:45:40|3007.4|2998.7|3006.22|2997.52|3007.62|2998.92|3006.22|2997.52|31
1629380750000|2021-08-19 13:45:50|3006.45|2997.75|3008.35|2999.65|3008.35|2999.65|3006.45|2997.75|30
1629380760000|2021-08-19 13:46:00|3008.34|2999.64|3011.08|3002.38|3011.08|3002.38|3008.3|2999.6|39
1629380770000|2021-08-19 13:46:10|3011.15|3002.45|3011.06|3002.36|3011.39|3002.69|3010.26|3001.56|36
1629380780000|2021-08-19 13:46:20|3011.03|3002.33|3013.2|3004.5|3013.24|3004.54|3010.68|3001.98|34
1629380790000|2021-08-19 13:46:30|3013.12|3004.42|3013.33|3004.63|3013.54|3004.84|3012.88|3004.18|26
1629380800000|2021-08-19 13:46:40|3013.46|3004.76|3013.14|3004.44|3013.46|3004.76|3012.08|3003.38|27
1629380810000|2021-08-19 13:46:50|3013.4|3004.7|3011.89|3003.19|3013.43|3004.73|3011.89|3003.19|33
1629380820000|2021-08-19 13:47:00|3011.87|3003.17|3013.01|3004.31|3013.16|3004.46|3011.87|3003.17|32
1629380830000|2021-08-19 13:47:10|3012.91|3004.21|3013.2|3004.5|3013.41|3004.71|3012.71|3004.01|32
1629380840000|2021-08-19 13:47:20|3013.21|3004.51|3014.01|3005.31|3014.13|3005.43|3013.13|3004.43|18
1629380850000|2021-08-19 13:47:30|3014|3005.3|3013.77|3005.07|3014.12|3005.42|3013.08|3004.38|36
1629380860000|2021-08-19 13:47:40|3013.73|3005.03|3013.04|3004.34|3013.96|3005.26|3012.94|3004.24|36
1629380870000|2021-08-19 13:47:50|3013.1|3004.4|3013.28|3004.58|3013.37|3004.67|3012.82|3004.12|38
1629380880000|2021-08-19 13:48:00|3013.23|3004.53|3013.53|3004.83|3014.24|3005.54|3013.22|3004.52|36
1629380890000|2021-08-19 13:48:10|3013.54|3004.84|3013.76|3005.06|3014.16|3005.46|3013.54|3004.84|35
1629380900000|2021-08-19 13:48:20|3013.86|3005.16|3012.33|3003.63|3013.86|3005.16|3012.33|3003.63|39
1629380910000|2021-08-19 13:48:30|3012.63|3003.93|3012.31|3003.61|3012.63|3003.93|3011.5|3002.8|36
1629380920000|2021-08-19 13:48:40|3012.28|3003.58|3012.03|3003.33|3012.49|3003.79|3011.9|3003.2|39
1629380930000|2021-08-19 13:48:50|3012.18|3003.48|3011.32|3002.62|3012.29|3003.59|3011.04|3002.34|38
1629380940000|2021-08-19 13:49:00|3011.34|3002.64|3010.66|3001.96|3011.5|3002.8|3010.66|3001.96|34
1629380950000|2021-08-19 13:49:10|3010.67|3001.97|3010.23|3001.53|3010.79|3002.09|3009.59|3000.89|36
1629380960000|2021-08-19 13:49:20|3010.24|3001.54|3010.17|3001.47|3010.32|3001.62|3009.89|3001.19|27
1629380970000|2021-08-19 13:49:30|3009.91|3001.21|3009.32|3000.62|3010.04|3001.34|3009.2|3000.5|33
1629380980000|2021-08-19 13:49:40|3009.53|3000.83|3010.52|3001.82|3010.68|3001.98|3009.31|3000.61|32
1629380990000|2021-08-19 13:49:50|3010.4|3001.7|3009.37|3000.67|3010.62|3001.92|3009.02|3000.32|34
1629381000000|2021-08-19 13:50:00|3009.24|3000.54|3011.63|3002.93|3011.63|3002.93|3009.24|3000.54|32
1629381010000|2021-08-19 13:50:10|3011.58|3002.88|3011.52|3002.82|3011.61|3002.91|3011.21|3002.51|30
1629381020000|2021-08-19 13:50:20|3011.57|3002.87|3012.15|3003.45|3012.38|3003.68|3011.57|3002.87|33
1629381030000|2021-08-19 13:50:30|3012.13|3003.43|3012.6|3003.9|3012.8|3004.1|3011.85|3003.15|31
1629381040000|2021-08-19 13:50:40|3012.65|3003.95|3012.8|3004.1|3012.8|3004.1|3012.12|3003.42|33
1629381050000|2021-08-19 13:50:50|3012.94|3004.24|3013.12|3004.42|3013.12|3004.42|3012.67|3003.97|35
1629381060000|2021-08-19 13:51:00|3013.29|3004.59|3013.86|3005.16|3014.2|3005.5|3013.29|3004.59|30
1629381070000|2021-08-19 13:51:10|3013.88|3005.18|3013.98|3005.28|3014.23|3005.53|3013.36|3004.66|30
1629381080000|2021-08-19 13:51:20|3014.1|3005.4|3014.29|3005.59|3014.34|3005.64|3014.05|3005.35|38
1629381090000|2021-08-19 13:51:30|3014.26|3005.56|3013.96|3005.26|3014.3|3005.6|3013.38|3004.68|30
1629381100000|2021-08-19 13:51:40|3014.11|3005.41|3016.39|3007.69|3016.39|3007.69|3014.11|3005.41|30
1629381110000|2021-08-19 13:51:50|3016.66|3007.96|3017.75|3009.05|3017.77|3009.07|3016.66|3007.96|33
1629381120000|2021-08-19 13:52:00|3017.69|3008.99|3018.95|3010.25|3019.11|3010.41|3017.32|3008.62|37
1629381130000|2021-08-19 13:52:10|3018.93|3010.23|3019.22|3010.52|3019.37|3010.67|3018.83|3010.13|33
1629381140000|2021-08-19 13:52:20|3019.33|3010.63|3018.83|3010.13|3019.33|3010.63|3018.24|3009.54|34
1629381150000|2021-08-19 13:52:30|3018.93|3010.23|3018.88|3010.18|3019.1|3010.4|3018.72|3010.02|34
1629381160000|2021-08-19 13:52:40|3018.9|3010.2|3018.11|3009.41|3018.95|3010.25|3016.9|3008.2|38
1629381170000|2021-08-19 13:52:50|3018.13|3009.43|3018.99|3010.29|3019.02|3010.32|3018.05|3009.35|37
1629381180000|2021-08-19 13:53:00|3018.94|3010.24|3019.45|3010.75|3019.81|3011.11|3018.84|3010.14|36
1629381190000|2021-08-19 13:53:10|3019.46|3010.76|3019.5|3010.8|3019.53|3010.83|3019.27|3010.57|23
1629381200000|2021-08-19 13:53:20|3019.52|3010.82|3019.17|3010.47|3019.52|3010.82|3018.32|3009.62|34
1629381210000|2021-08-19 13:53:30|3019.13|3010.43|3018.94|3010.24|3019.53|3010.83|3018.65|3009.95|28
1629381220000|2021-08-19 13:53:40|3018.93|3010.23|3019.27|3010.57|3019.32|3010.62|3018.89|3010.19|32
1629381230000|2021-08-19 13:53:50|3019.23|3010.53|3019.19|3010.49|3019.37|3010.67|3018.36|3009.66|36
1629381240000|2021-08-19 13:54:00|3019.3|3010.6|3019.67|3010.97|3020.03|3011.33|3019.21|3010.51|33
1629381250000|2021-08-19 13:54:10|3019.78|3011.08|3019.63|3010.93|3019.93|3011.23|3019.39|3010.69|31
1629381260000|2021-08-19 13:54:20|3019.7|3011|3018.8|3010.1|3019.79|3011.09|3018.65|3009.95|33
1629381270000|2021-08-19 13:54:30|3018.45|3009.75|3017.45|3008.75|3018.47|3009.77|3016.85|3008.15|39
1629381280000|2021-08-19 13:54:40|3017.1|3008.4|3017.98|3009.28|3018.05|3009.35|3015.38|3006.68|39
1629381290000|2021-08-19 13:54:50|3018.04|3009.34|3017.05|3008.35|3018.95|3010.25|3017.05|3008.35|39
1629381300000|2021-08-19 13:55:00|3017.22|3008.52|3018.4|3009.7|3018.54|3009.84|3016.71|3008.01|38
1629381310000|2021-08-19 13:55:10|3018.35|3009.65|3019.04|3010.34|3019.48|3010.78|3018.3|3009.6|35
1629381320000|2021-08-19 13:55:20|3019.14|3010.44|3018.88|3010.18|3019.3|3010.6|3018.35|3009.65|37
1629381330000|2021-08-19 13:55:30|3018.85|3010.15|3018.85|3010.15|3019.05|3010.35|3018.76|3010.06|34
1629381340000|2021-08-19 13:55:40|3018.84|3010.14|3019|3010.3|3019|3010.3|3018.63|3009.93|34
1629381350000|2021-08-19 13:55:50|3019.16|3010.46|3018.58|3009.88|3019.16|3010.46|3018.58|3009.88|35
1629381360000|2021-08-19 13:56:00|3018.56|3009.86|3018.67|3009.97|3018.92|3010.22|3018.46|3009.76|36
1629381370000|2021-08-19 13:56:10|3018.71|3010.01|3017.78|3009.08|3018.77|3010.07|3017.78|3009.08|34
1629381380000|2021-08-19 13:56:20|3017.67|3008.97|3018.84|3010.14|3018.96|3010.26|3017.67|3008.97|34
1629381390000|2021-08-19 13:56:30|3018.65|3009.95|3017.98|3009.28|3018.81|3010.11|3017.98|3009.28|37
1629381400000|2021-08-19 13:56:40|3018.05|3009.35|3018.58|3009.88|3018.91|3010.21|3018.04|3009.34|26
1629381410000|2021-08-19 13:56:50|3018.6|3009.9|3018|3009.3|3018.61|3009.91|3017.76|3009.06|34
1629381420000|2021-08-19 13:57:00|3017.98|3009.28|3018.14|3009.44|3018.19|3009.49|3017.94|3009.24|29
1629381430000|2021-08-19 13:57:10|3018.13|3009.43|3018.04|3009.34|3018.16|3009.46|3017.69|3008.99|27
1629381440000|2021-08-19 13:57:20|3018.05|3009.35|3019.21|3010.51|3019.46|3010.76|3018.05|3009.35|35
1629381450000|2021-08-19 13:57:30|3019.22|3010.52|3020.46|3011.76|3020.56|3011.86|3019.11|3010.41|21
1629381460000|2021-08-19 13:57:40|3020.44|3011.74|3021.96|3013.26|3022|3013.3|3020.35|3011.65|31
1629381470000|2021-08-19 13:57:50|3021.7|3013|3021.8|3013.1|3021.89|3013.19|3020.98|3012.28|34
1629381480000|2021-08-19 13:58:00|3021.82|3013.12|3021.93|3013.23|3022.03|3013.33|3021.65|3012.95|31
1629381490000|2021-08-19 13:58:10|3021.89|3013.19|3021|3012.3|3022.09|3013.39|3021|3012.3|24
1629381500000|2021-08-19 13:58:20|3021.03|3012.33|3022.13|3013.43|3022.19|3013.49|3021.03|3012.33|30
1629381510000|2021-08-19 13:58:30|3022.18|3013.48|3022.12|3013.42|3022.45|3013.75|3022.07|3013.37|32
1629381520000|2021-08-19 13:58:40|3022.14|3013.44|3023.2|3014.5|3023.26|3014.56|3022.1|3013.4|30
1629381530000|2021-08-19 13:58:50|3023.16|3014.46|3023.32|3014.62|3023.41|3014.71|3023|3014.3|25
1629381540000|2021-08-19 13:59:00|3023.18|3014.48|3023.38|3014.68|3023.38|3014.68|3022.47|3013.77|30
1629381550000|2021-08-19 13:59:10|3023.6|3014.9|3025.19|3016.49|3025.19|3016.49|3023.53|3014.83|30
1629381560000|2021-08-19 13:59:20|3025.18|3016.48|3025.49|3016.79|3025.51|3016.81|3024.35|3015.65|29
1629381570000|2021-08-19 13:59:30|3025.36|3016.66|3025.18|3016.48|3025.72|3017.02|3025.18|3016.48|37
1629381580000|2021-08-19 13:59:40|3025.19|3016.49|3025.12|3016.42|3025.61|3016.91|3025.07|3016.37|35
1629381590000|2021-08-19 13:59:50|3024.98|3016.28|3025.47|3016.77|3025.84|3017.14|3024.98|3016.28|35
1629381600000|2021-08-19 14:00:00|3025.56|3016.86|3027.01|3018.31|3027.12|3018.42|3025.55|3016.85|33
1629381610000|2021-08-19 14:00:10|3027.14|3018.44|3032.47|3023.77|3032.47|3023.77|3027.14|3018.44|29
1629381620000|2021-08-19 14:00:20|3032.59|3023.89|3034.26|3025.56|3034.26|3025.56|3032.59|3023.89|34
1629381630000|2021-08-19 14:00:30|3034.57|3025.87|3033.69|3024.99|3034.93|3026.23|3033.69|3024.99|35
1629381640000|2021-08-19 14:00:40|3033.65|3024.95|3030.25|3021.55|3033.74|3025.04|3030.25|3021.55|22
1629381650000|2021-08-19 14:00:50|3029.41|3020.71|3033.73|3025.03|3033.73|3025.03|3028.32|3019.62|39
1629381660000|2021-08-19 14:01:00|3033.86|3025.16|3032.98|3024.28|3033.91|3025.21|3032.66|3023.96|37
1629381670000|2021-08-19 14:01:10|3033|3024.3|3032.69|3023.99|3033.04|3024.34|3032.04|3023.34|39
1629381680000|2021-08-19 14:01:20|3032.66|3023.96|3033.08|3024.38|3033.44|3024.74|3032.62|3023.92|35
1629381690000|2021-08-19 14:01:30|3033.14|3024.44|3033.92|3025.22|3034.07|3025.37|3033.01|3024.31|40
1629381700000|2021-08-19 14:01:40|3033.99|3025.29|3035.24|3026.54|3035.43|3026.73|3033.17|3024.47|38
1629381710000|2021-08-19 14:01:50|3035.2|3026.5|3036.51|3027.81|3036.84|3028.14|3035.2|3026.5|34
1629381720000|2021-08-19 14:02:00|3036.53|3027.83|3036.19|3027.49|3036.53|3027.83|3035.14|3026.44|36
1629381730000|2021-08-19 14:02:10|3036.27|3027.57|3036.41|3027.71|3036.44|3027.74|3036.17|3027.47|30
1629381740000|2021-08-19 14:02:20|3036.37|3027.67|3034.36|3025.66|3036.37|3027.67|3034.36|3025.66|30
1629381750000|2021-08-19 14:02:30|3034.48|3025.78|3034.39|3025.69|3034.73|3026.03|3034.18|3025.48|29
1629381760000|2021-08-19 14:02:40|3033.61|3024.91|3031.62|3022.92|3033.89|3025.19|3031.55|3022.85|35
1629381770000|2021-08-19 14:02:50|3031.73|3023.03|3033.13|3024.43|3033.13|3024.43|3031.52|3022.82|38
1629381780000|2021-08-19 14:03:00|3033.03|3024.33|3031.32|3022.62|3033.15|3024.45|3031.22|3022.52|39
1629381790000|2021-08-19 14:03:10|3031.3|3022.6|3032.95|3024.25|3033.2|3024.5|3030.99|3022.29|40
1629381800000|2021-08-19 14:03:20|3032.98|3024.28|3032.87|3024.17|3033.03|3024.33|3032.35|3023.65|38
1629381810000|2021-08-19 14:03:30|3032.86|3024.16|3033.25|3024.55|3033.25|3024.55|3032.4|3023.7|32
1629381820000|2021-08-19 14:03:40|3033.28|3024.58|3033.08|3024.38|3033.31|3024.61|3032.84|3024.14|38
1629381830000|2021-08-19 14:03:50|3032.99|3024.29|3031.56|3022.86|3033.58|3024.88|3031.56|3022.86|33
1629381840000|2021-08-19 14:04:00|3031.48|3022.78|3033.46|3024.76|3033.89|3025.19|3031.29|3022.59|35
1629381850000|2021-08-19 14:04:10|3033.42|3024.72|3034.17|3025.47|3034.49|3025.79|3033.42|3024.72|35
1629381860000|2021-08-19 14:04:20|3034.28|3025.58|3033.04|3024.34|3034.43|3025.73|3032.96|3024.26|35
1629381870000|2021-08-19 14:04:30|3032.91|3024.21|3034.14|3025.44|3034.38|3025.68|3032.91|3024.21|32
1629381880000|2021-08-19 14:04:40|3034.1|3025.4|3041.05|3032.35|3041.05|3032.35|3032.55|3023.85|35
1629381890000|2021-08-19 14:04:50|3041.03|3032.33|3042.44|3033.74|3042.49|3033.79|3041.03|3032.33|31
1629381900000|2021-08-19 14:05:00|3042.72|3034.02|3043.09|3034.39|3043.71|3035.01|3042.56|3033.86|40
1629381910000|2021-08-19 14:05:10|3042.79|3034.09|3042.31|3033.61|3043.01|3034.31|3042.13|3033.43|39
1629381920000|2021-08-19 14:05:20|3041.79|3033.09|3043.17|3034.47|3043.27|3034.57|3041.79|3033.09|38
1629381930000|2021-08-19 14:05:30|3043.3|3034.6|3043.15|3034.45|3043.67|3034.97|3042.96|3034.26|37
1629381940000|2021-08-19 14:05:40|3042.5|3033.8|3046.61|3037.91|3046.61|3037.91|3042.16|3033.46|39
1629381950000|2021-08-19 14:05:50|3046.55|3037.85|3047.23|3038.53|3047.31|3038.61|3046.13|3037.43|37
1629381960000|2021-08-19 14:06:00|3047.01|3038.31|3047.85|3039.15|3047.99|3039.29|3046.96|3038.26|36
1629381970000|2021-08-19 14:06:10|3048|3039.3|3050.19|3041.49|3050.45|3041.75|3048|3039.3|37
1629381980000|2021-08-19 14:06:20|3050.33|3041.63|3052.34|3043.64|3052.99|3044.29|3049.75|3041.05|38
1629381990000|2021-08-19 14:06:30|3052.39|3043.69|3050.17|3041.47|3052.39|3043.69|3050.03|3041.33|33
1629382000000|2021-08-19 14:06:40|3050.11|3041.41|3048.01|3039.31|3050.11|3041.41|3047.74|3039.04|37
1629382010000|2021-08-19 14:06:50|3047.84|3039.14|3050.26|3041.56|3050.31|3041.61|3047.76|3039.06|38
1629382020000|2021-08-19 14:07:00|3050.6|3041.9|3049.18|3040.48|3050.77|3042.07|3048.47|3039.77|40
1629382030000|2021-08-19 14:07:10|3048.76|3040.06|3049.2|3040.5|3049.3|3040.6|3048.28|3039.58|39
1629382040000|2021-08-19 14:07:20|3049.08|3040.38|3048.77|3040.07|3049.65|3040.95|3048.52|3039.82|33
1629382050000|2021-08-19 14:07:30|3048.85|3040.15|3048.65|3039.95|3049.17|3040.47|3048.11|3039.41|40
1629382060000|2021-08-19 14:07:40|3048.55|3039.85|3048.52|3039.82|3048.62|3039.92|3047.85|3039.15|39
1629382070000|2021-08-19 14:07:50|3048.61|3039.91|3048.55|3039.85|3048.96|3040.26|3048.34|3039.64|38
1629382080000|2021-08-19 14:08:00|3048.5|3039.8|3049.25|3040.55|3049.33|3040.63|3048.42|3039.72|37
1629382090000|2021-08-19 14:08:10|3049.27|3040.57|3050.94|3042.24|3051.12|3042.42|3048.94|3040.24|35
1629382100000|2021-08-19 14:08:20|3051|3042.3|3050.59|3041.89|3051.27|3042.57|3050.34|3041.64|31
1629382110000|2021-08-19 14:08:30|3050.56|3041.86|3050.89|3042.19|3051.7|3043|3050.56|3041.86|38
1629382120000|2021-08-19 14:08:40|3050.91|3042.21|3049.33|3040.63|3051.04|3042.34|3049.3|3040.6|38
1629382130000|2021-08-19 14:08:50|3048.92|3040.22|3048.81|3040.11|3049.88|3041.18|3048.77|3040.07|40
1629382140000|2021-08-19 14:09:00|3048.73|3040.03|3047.65|3038.95|3048.79|3040.09|3047.64|3038.94|38
1629382150000|2021-08-19 14:09:10|3047.62|3038.92|3048.25|3039.55|3048.25|3039.55|3046.66|3037.96|36
1629382160000|2021-08-19 14:09:20|3048.93|3040.23|3049.38|3040.68|3049.38|3040.68|3046.99|3038.29|38
1629382170000|2021-08-19 14:09:30|3050.54|3041.84|3049.74|3041.04|3052.58|3043.88|3049.41|3040.71|39
1629382180000|2021-08-19 14:09:40|3049.05|3040.35|3048|3039.3|3049.06|3040.36|3047.7|3039|37
1629382190000|2021-08-19 14:09:50|3048.13|3039.43|3047.26|3038.56|3048.13|3039.43|3047.15|3038.45|33
1629382200000|2021-08-19 14:10:00|3047.29|3038.59|3047.48|3038.78|3047.62|3038.92|3047.26|3038.56|36
1629382210000|2021-08-19 14:10:10|3047.65|3038.95|3046.32|3037.62|3047.76|3039.06|3045.56|3036.86|35
1629382220000|2021-08-19 14:10:20|3046.21|3037.51|3045.99|3037.29|3047.35|3038.65|3045.99|3037.29|34
1629382230000|2021-08-19 14:10:30|3046|3037.3|3045.31|3036.61|3046.38|3037.68|3044.9|3036.2|37
1629382240000|2021-08-19 14:10:40|3044.81|3036.11|3043.22|3034.52|3044.81|3036.11|3042.73|3034.03|40
1629382250000|2021-08-19 14:10:50|3043.11|3034.41|3041.82|3033.12|3043.11|3034.41|3041.82|3033.12|38
1629382260000|2021-08-19 14:11:00|3041.81|3033.11|3041.43|3032.73|3041.82|3033.12|3041.13|3032.43|32
1629382270000|2021-08-19 14:11:10|3041.45|3032.75|3042.96|3034.26|3043.07|3034.37|3040.98|3032.28|39
1629382280000|2021-08-19 14:11:20|3042.7|3034|3043.83|3035.13|3043.98|3035.28|3042.7|3034|28
1629382290000|2021-08-19 14:11:30|3043.99|3035.29|3046.84|3038.14|3046.84|3038.14|3043.99|3035.29|28
1629382300000|2021-08-19 14:11:40|3046.91|3038.21|3046.96|3038.26|3047.19|3038.49|3046.51|3037.81|29
1629382310000|2021-08-19 14:11:50|3047.14|3038.44|3045.79|3037.09|3047.14|3038.44|3045.76|3037.06|36
1629382320000|2021-08-19 14:12:00|3045.88|3037.18|3047.57|3038.87|3047.57|3038.87|3045.88|3037.18|36
1629382330000|2021-08-19 14:12:10|3047.52|3038.82|3047.14|3038.44|3048.27|3039.57|3047.14|3038.44|38
1629382340000|2021-08-19 14:12:20|3047.16|3038.46|3046.66|3037.96|3047.16|3038.46|3046.34|3037.64|38
1629382350000|2021-08-19 14:12:30|3046.71|3038.01|3046.95|3038.25|3047.19|3038.49|3046.25|3037.55|36
1629382360000|2021-08-19 14:12:40|3046.94|3038.24|3047.03|3038.33|3047.18|3038.48|3046.94|3038.24|30
1629382370000|2021-08-19 14:12:50|3047.05|3038.35|3046.47|3037.77|3047.05|3038.35|3046.39|3037.69|32
1629382380000|2021-08-19 14:13:00|3046.48|3037.78|3045.02|3036.32|3046.48|3037.78|3045.02|3036.32|31
1629382390000|2021-08-19 14:13:10|3045.01|3036.31|3044.26|3035.56|3045.16|3036.46|3043.95|3035.25|34
1629382400000|2021-08-19 14:13:20|3044.2|3035.5|3045.34|3036.64|3045.34|3036.64|3043.43|3034.73|33
1629382410000|2021-08-19 14:13:30|3045.22|3036.52|3044.89|3036.19|3045.32|3036.62|3044.11|3035.41|37
1629382420000|2021-08-19 14:13:40|3045.17|3036.47|3044.98|3036.28|3045.32|3036.62|3044.35|3035.65|36
1629382430000|2021-08-19 14:13:50|3045.07|3036.37|3045.13|3036.43|3045.27|3036.57|3044.36|3035.66|39
1629382440000|2021-08-19 14:14:00|3045.14|3036.44|3045.22|3036.52|3045.26|3036.56|3045.05|3036.35|38
1629382450000|2021-08-19 14:14:10|3045.34|3036.64|3045.47|3036.77|3045.47|3036.77|3045.06|3036.36|31
1629382460000|2021-08-19 14:14:20|3045.48|3036.78|3046.98|3038.28|3047.38|3038.68|3045.25|3036.55|36
1629382470000|2021-08-19 14:14:30|3047.01|3038.31|3047.26|3038.56|3047.43|3038.73|3046.94|3038.24|36
1629382480000|2021-08-19 14:14:40|3047.5|3038.8|3048.66|3039.96|3049.18|3040.48|3047.42|3038.72|37
1629382490000|2021-08-19 14:14:50|3048.71|3040.01|3047.74|3039.04|3048.75|3040.05|3047.05|3038.35|40
1629382500000|2021-08-19 14:15:00|3048.27|3039.57|3051.35|3042.65|3051.47|3042.77|3048.22|3039.52|35
1629382510000|2021-08-19 14:15:10|3051.59|3042.89|3053.71|3045.01|3053.71|3045.01|3051.59|3042.89|39
1629382520000|2021-08-19 14:15:20|3053.83|3045.13|3054.65|3045.95|3054.9|3046.2|3053.83|3045.13|32
1629382530000|2021-08-19 14:15:30|3054.64|3045.94|3054.06|3045.36|3054.84|3046.14|3054.02|3045.32|33
1629382540000|2021-08-19 14:15:40|3054.14|3045.44|3052.81|3044.11|3054.33|3045.63|3052.63|3043.93|35
1629382550000|2021-08-19 14:15:50|3052.92|3044.22|3052.8|3044.1|3053.02|3044.32|3052.65|3043.95|33
1629382560000|2021-08-19 14:16:00|3052.82|3044.12|3051.4|3042.7|3052.84|3044.14|3050.8|3042.1|30
1629382570000|2021-08-19 14:16:10|3051.6|3042.9|3053.82|3045.12|3053.93|3045.23|3051.03|3042.33|35
1629382580000|2021-08-19 14:16:20|3053.79|3045.09|3053.37|3044.67|3054.13|3045.43|3052.96|3044.26|35
1629382590000|2021-08-19 14:16:30|3053.48|3044.78|3053.13|3044.43|3054.07|3045.37|3053.13|3044.43|35
1629382600000|2021-08-19 14:16:40|3053.15|3044.45|3054.25|3045.55|3054.25|3045.55|3053.15|3044.45|36
1629382610000|2021-08-19 14:16:50|3054.48|3045.78|3055.15|3046.45|3055.31|3046.61|3054.48|3045.78|33
1629382620000|2021-08-19 14:17:00|3055.12|3046.42|3055.34|3046.64|3055.55|3046.85|3055.05|3046.35|32
1629382630000|2021-08-19 14:17:10|3055.47|3046.77|3055.63|3046.93|3055.63|3046.93|3054.26|3045.56|38
1629382640000|2021-08-19 14:17:20|3055.6|3046.9|3054.68|3045.98|3055.69|3046.99|3054.19|3045.49|38
1629382650000|2021-08-19 14:17:30|3054.64|3045.94|3055.51|3046.81|3055.51|3046.81|3054.63|3045.93|22
1629382660000|2021-08-19 14:17:40|3055.52|3046.82|3058.06|3049.36|3058.63|3049.93|3055.42|3046.72|35
1629382670000|2021-08-19 14:17:50|3057.82|3049.12|3059.3|3050.6|3059.36|3050.66|3057.12|3048.42|32
1629382680000|2021-08-19 14:18:00|3059.59|3050.89|3060.09|3051.39|3060.45|3051.75|3059.59|3050.89|30
1629382690000|2021-08-19 14:18:10|3060.18|3051.48|3058.66|3049.96|3060.18|3051.48|3058.66|3049.96|32
1629382700000|2021-08-19 14:18:20|3058.56|3049.86|3057.08|3048.38|3058.57|3049.87|3055.11|3046.41|40
1629382710000|2021-08-19 14:18:30|3057.01|3048.31|3055.84|3047.14|3057.31|3048.61|3055.84|3047.14|38
1629382720000|2021-08-19 14:18:40|3056.01|3047.31|3055.42|3046.72|3056.01|3047.31|3054.58|3045.88|39
1629382730000|2021-08-19 14:18:50|3055.25|3046.55|3056.44|3047.74|3056.44|3047.74|3055.24|3046.54|35
1629382740000|2021-08-19 14:19:00|3056.59|3047.89|3055.34|3046.64|3056.64|3047.94|3055.33|3046.63|30
1629382750000|2021-08-19 14:19:10|3055.26|3046.56|3053.85|3045.15|3055.38|3046.68|3053.71|3045.01|34
1629382760000|2021-08-19 14:19:20|3053.77|3045.07|3054.48|3045.78|3054.84|3046.14|3053.77|3045.07|33
1629382770000|2021-08-19 14:19:30|3054.32|3045.62|3055.06|3046.36|3055.15|3046.45|3054.19|3045.49|35
1629382780000|2021-08-19 14:19:40|3055.1|3046.4|3054.25|3045.55|3056.37|3047.67|3054.24|3045.54|37
1629382790000|2021-08-19 14:19:50|3054.54|3045.84|3054.39|3045.69|3055.31|3046.61|3054.16|3045.46|39
1629382800000|2021-08-19 14:20:00|3054.42|3045.72|3055.91|3047.21|3055.93|3047.23|3054.08|3045.38|37
1629382810000|2021-08-19 14:20:10|3055.93|3047.23|3056.28|3047.58|3056.36|3047.66|3055.56|3046.86|36
1629382820000|2021-08-19 14:20:20|3056.21|3047.51|3056.75|3048.05|3056.95|3048.25|3056.21|3047.51|38
1629382830000|2021-08-19 14:20:30|3056.76|3048.06|3055.67|3046.97|3057.02|3048.32|3055.63|3046.93|38
1629382840000|2021-08-19 14:20:40|3055.7|3047|3056|3047.3|3056.1|3047.4|3055.5|3046.8|36
1629382850000|2021-08-19 14:20:50|3055.83|3047.13|3056.04|3047.34|3056.18|3047.48|3055.66|3046.96|29
1629382860000|2021-08-19 14:21:00|3056.19|3047.49|3056.74|3048.04|3056.74|3048.04|3055.92|3047.22|39
1629382870000|2021-08-19 14:21:10|3056.71|3048.01|3057|3048.3|3057.1|3048.4|3056.71|3048.01|28
1629382880000|2021-08-19 14:21:20|3057.13|3048.43|3057.27|3048.57|3057.31|3048.61|3056.79|3048.09|39
1629382890000|2021-08-19 14:21:30|3057.23|3048.53|3057.35|3048.65|3057.41|3048.71|3057.17|3048.47|28
1629382900000|2021-08-19 14:21:40|3057.48|3048.78|3057.44|3048.74|3058.83|3050.13|3057.32|3048.62|36
1629382910000|2021-08-19 14:21:50|3057.43|3048.73|3057.43|3048.73|3058.2|3049.5|3057.2|3048.5|33
1629382920000|2021-08-19 14:22:00|3057.23|3048.53|3057.58|3048.88|3057.71|3049.01|3056.8|3048.1|32
1629382930000|2021-08-19 14:22:10|3057.47|3048.77|3055.46|3046.76|3057.57|3048.87|3055.46|3046.76|39
1629382940000|2021-08-19 14:22:20|3055.39|3046.69|3054.39|3045.69|3055.39|3046.69|3054.12|3045.42|37
1629382950000|2021-08-19 14:22:30|3054.33|3045.63|3052.95|3044.25|3054.42|3045.72|3052.94|3044.24|37
1629382960000|2021-08-19 14:22:40|3053.14|3044.44|3054.38|3045.68|3054.65|3045.95|3052.99|3044.29|40
1629382970000|2021-08-19 14:22:50|3054.67|3045.97|3055.05|3046.35|3055.38|3046.68|3054.27|3045.57|35
1629382980000|2021-08-19 14:23:00|3055.12|3046.42|3054.83|3046.13|3055.17|3046.47|3054.28|3045.58|36
1629382990000|2021-08-19 14:23:10|3054.73|3046.03|3053.68|3044.98|3054.73|3046.03|3053.24|3044.54|39
1629383000000|2021-08-19 14:23:20|3053.58|3044.88|3052.9|3044.2|3053.58|3044.88|3052.88|3044.18|36
1629383010000|2021-08-19 14:23:30|3052.94|3044.24|3051.61|3042.91|3053.03|3044.33|3051.61|3042.91|36
1629383020000|2021-08-19 14:23:40|3051.52|3042.82|3050.77|3042.07|3052.38|3043.68|3050.77|3042.07|40
1629383030000|2021-08-19 14:23:50|3050.79|3042.09|3049.37|3040.67|3050.87|3042.17|3049.2|3040.5|38
1629383040000|2021-08-19 14:24:00|3049.35|3040.65|3053.01|3044.31|3053.01|3044.31|3049.04|3040.34|39
1629383050000|2021-08-19 14:24:10|3053.24|3044.54|3054.19|3045.49|3054.21|3045.51|3052.95|3044.25|36
1629383060000|2021-08-19 14:24:20|3054.25|3045.55|3052.54|3043.84|3054.41|3045.71|3052.52|3043.82|34
1629383070000|2021-08-19 14:24:30|3052.48|3043.78|3054.12|3045.42|3054.12|3045.42|3052.47|3043.77|35
1629383080000|2021-08-19 14:24:40|3054.13|3045.43|3052.04|3043.34|3054.15|3045.45|3051.64|3042.94|40
1629383090000|2021-08-19 14:24:50|3051.96|3043.26|3052.7|3044|3052.75|3044.05|3051.86|3043.16|34
1629383100000|2021-08-19 14:25:00|3052.72|3044.02|3052.53|3043.83|3053.18|3044.48|3052.34|3043.64|32
1629383110000|2021-08-19 14:25:10|3052.54|3043.84|3052.49|3043.79|3052.77|3044.07|3052.31|3043.61|32
1629383120000|2021-08-19 14:25:20|3052.5|3043.8|3053.25|3044.55|3053.25|3044.55|3052.26|3043.56|37
1629383130000|2021-08-19 14:25:30|3053.54|3044.84|3053.64|3044.94|3053.81|3045.11|3053.45|3044.75|35
1629383140000|2021-08-19 14:25:40|3053.6|3044.9|3052.82|3044.12|3053.87|3045.17|3052.82|3044.12|39
1629383150000|2021-08-19 14:25:50|3052.72|3044.02|3051.17|3042.47|3052.72|3044.02|3050.93|3042.23|35
1629383160000|2021-08-19 14:26:00|3050.57|3041.87|3051.02|3042.32|3051.17|3042.47|3049.98|3041.28|38
1629383170000|2021-08-19 14:26:10|3051.19|3042.49|3050.35|3041.65|3051.39|3042.69|3050.35|3041.65|38
1629383180000|2021-08-19 14:26:20|3049.7|3041|3049.1|3040.4|3049.7|3041|3048.95|3040.25|39
1629383190000|2021-08-19 14:26:30|3049.08|3040.38|3048.92|3040.22|3049.21|3040.51|3048.87|3040.17|35
1629383200000|2021-08-19 14:26:40|3048.93|3040.23|3047.13|3038.43|3049.09|3040.39|3047.12|3038.42|35
1629383210000|2021-08-19 14:26:50|3047.16|3038.46|3049.72|3041.02|3050.01|3041.31|3047.03|3038.33|38
1629383220000|2021-08-19 14:27:00|3049.71|3041.01|3048.69|3039.99|3049.93|3041.23|3048.46|3039.76|38
1629383230000|2021-08-19 14:27:10|3048.44|3039.74|3052.2|3043.5|3052.21|3043.51|3047.92|3039.22|40
1629383240000|2021-08-19 14:27:20|3052.21|3043.51|3050.41|3041.71|3052.66|3043.96|3050.4|3041.7|37
1629383250000|2021-08-19 14:27:30|3050.42|3041.72|3049.63|3040.93|3050.59|3041.89|3048.4|3039.7|39
1629383260000|2021-08-19 14:27:40|3049.62|3040.92|3049.32|3040.62|3050.44|3041.74|3049.02|3040.32|32
1629383270000|2021-08-19 14:27:50|3049.43|3040.73|3048.67|3039.97|3049.44|3040.74|3048.28|3039.58|38
1629383280000|2021-08-19 14:28:00|3048.86|3040.16|3048.73|3040.03|3049.44|3040.74|3048.22|3039.52|36
1629383290000|2021-08-19 14:28:10|3048.68|3039.98|3048.8|3040.1|3049.05|3040.35|3048.67|3039.97|33
1629383300000|2021-08-19 14:28:20|3048.78|3040.08|3048.75|3040.05|3049.22|3040.52|3048.61|3039.91|37
1629383310000|2021-08-19 14:28:30|3048.74|3040.04|3049.17|3040.47|3049.17|3040.47|3048.7|3040|35
1629383320000|2021-08-19 14:28:40|3049.19|3040.49|3048.59|3039.89|3049.45|3040.75|3048.55|3039.85|39
1629383330000|2021-08-19 14:28:50|3048.63|3039.93|3049.02|3040.32|3049.04|3040.34|3048.47|3039.77|36
1629383340000|2021-08-19 14:29:00|3048.88|3040.18|3048.4|3039.7|3049.43|3040.73|3048.26|3039.56|35
1629383350000|2021-08-19 14:29:10|3048.35|3039.65|3047.73|3039.03|3048.39|3039.69|3047.63|3038.93|30
1629383360000|2021-08-19 14:29:20|3047.75|3039.05|3047.11|3038.41|3047.9|3039.2|3047.11|3038.41|30
1629383370000|2021-08-19 14:29:30|3047.12|3038.42|3045.02|3036.32|3047.12|3038.42|3045.02|3036.32|32
1629383380000|2021-08-19 14:29:40|3044.71|3036.01|3042.97|3034.27|3044.71|3036.01|3042.97|3034.27|28
1629383390000|2021-08-19 14:29:50|3043.04|3034.34|3041.39|3032.69|3043.34|3034.64|3041.39|3032.69|27
1629383400000|2021-08-19 14:30:00|3041.29|3032.59|3045.14|3036.44|3045.34|3036.64|3041.29|3032.59|34
1629383410000|2021-08-19 14:30:10|3046.21|3037.51|3047.3|3038.6|3047.36|3038.66|3046.21|3037.51|32
1629383420000|2021-08-19 14:30:20|3047.33|3038.63|3047.11|3038.41|3047.46|3038.76|3046.87|3038.17|37
1629383430000|2021-08-19 14:30:30|3047.14|3038.44|3045.26|3036.56|3047.14|3038.44|3044.45|3035.75|40
1629383440000|2021-08-19 14:30:40|3045.47|3036.77|3043.75|3035.05|3045.89|3037.19|3043.75|3035.05|39
1629383450000|2021-08-19 14:30:50|3043.41|3034.71|3043.15|3034.45|3043.74|3035.04|3043|3034.3|36
1629383460000|2021-08-19 14:31:00|3043.05|3034.35|3044.04|3035.34|3044.42|3035.72|3042.81|3034.11|37
1629383470000|2021-08-19 14:31:10|3043.87|3035.17|3044.21|3035.51|3044.21|3035.51|3043.87|3035.17|30
1629383480000|2021-08-19 14:31:20|3044.2|3035.5|3043.9|3035.2|3044.26|3035.56|3043.6|3034.9|32
1629383490000|2021-08-19 14:31:30|3044.07|3035.37|3043.81|3035.11|3044.62|3035.92|3043.81|3035.11|32
1629383500000|2021-08-19 14:31:40|3043.88|3035.18|3044.34|3035.64|3044.34|3035.64|3043.83|3035.13|25
1629383510000|2021-08-19 14:31:50|3044.33|3035.63|3044.72|3036.02|3045.02|3036.32|3044.33|3035.63|32
1629383520000|2021-08-19 14:32:00|3044.81|3036.11|3044.54|3035.84|3045.12|3036.42|3044.34|3035.64|26
1629383530000|2021-08-19 14:32:10|3044.61|3035.91|3045.36|3036.66|3045.36|3036.66|3044.61|3035.91|18
1629383540000|2021-08-19 14:32:20|3045.37|3036.67|3046.36|3037.66|3046.44|3037.74|3045.36|3036.66|28
1629383550000|2021-08-19 14:32:30|3046.3|3037.6|3045.65|3036.95|3046.89|3038.19|3045.61|3036.91|31
1629383560000|2021-08-19 14:32:40|3045.75|3037.05|3044.03|3035.33|3045.78|3037.08|3044.03|3035.33|36
1629383570000|2021-08-19 14:32:50|3044.06|3035.36|3041.33|3032.63|3044.24|3035.54|3041.33|3032.63|36
1629383580000|2021-08-19 14:33:00|3041.36|3032.66|3042.15|3033.45|3042.41|3033.71|3041.36|3032.66|38
1629383590000|2021-08-19 14:33:10|3042.07|3033.37|3041.61|3032.91|3042.31|3033.61|3041.27|3032.57|39
1629383600000|2021-08-19 14:33:20|3041.38|3032.68|3038.14|3029.44|3041.44|3032.74|3038.14|3029.44|34
1629383610000|2021-08-19 14:33:30|3037.99|3029.29|3037.37|3028.67|3038.13|3029.43|3035.94|3027.24|38
1629383620000|2021-08-19 14:33:40|3037.35|3028.65|3036.79|3028.09|3037.79|3029.09|3036.7|3028|38
1629383630000|2021-08-19 14:33:50|3036.57|3027.87|3035.75|3027.05|3036.57|3027.87|3035.36|3026.66|33
1629383640000|2021-08-19 14:34:00|3035.74|3027.04|3036.98|3028.28|3037.88|3029.18|3035.61|3026.91|40
1629383650000|2021-08-19 14:34:10|3036.77|3028.07|3039.58|3030.88|3039.61|3030.91|3036.75|3028.05|38
1629383660000|2021-08-19 14:34:20|3039.52|3030.82|3038.45|3029.75|3040.17|3031.47|3038.45|3029.75|38
1629383670000|2021-08-19 14:34:30|3038.28|3029.58|3038.26|3029.56|3039.05|3030.35|3036.85|3028.15|35
1629383680000|2021-08-19 14:34:40|3037.85|3029.15|3036.92|3028.22|3038.1|3029.4|3036.92|3028.22|38
1629383690000|2021-08-19 14:34:50|3037|3028.3|3036.94|3028.24|3037.43|3028.73|3036.86|3028.16|34
1629383700000|2021-08-19 14:35:00|3036.95|3028.25|3038.79|3030.09|3038.79|3030.09|3036.92|3028.22|32
1629383710000|2021-08-19 14:35:10|3038.67|3029.97|3038.92|3030.22|3039.28|3030.58|3038.57|3029.87|29
1629383720000|2021-08-19 14:35:20|3038.91|3030.21|3040.42|3031.72|3040.42|3031.72|3038.91|3030.21|33
1629383730000|2021-08-19 14:35:30|3040.64|3031.94|3039.77|3031.07|3041.21|3032.51|3039.6|3030.9|38
1629383740000|2021-08-19 14:35:40|3039.9|3031.2|3040.32|3031.62|3040.4|3031.7|3039.67|3030.97|37
1629383750000|2021-08-19 14:35:50|3040.48|3031.78|3041.31|3032.61|3041.44|3032.74|3040.42|3031.72|40
1629383760000|2021-08-19 14:36:00|3041.56|3032.86|3042.74|3034.04|3043.13|3034.43|3041.56|3032.86|38
1629383770000|2021-08-19 14:36:10|3042.62|3033.92|3042.49|3033.79|3042.79|3034.09|3041.95|3033.25|35
1629383780000|2021-08-19 14:36:20|3042.38|3033.68|3040.16|3031.46|3042.38|3033.68|3039.54|3030.84|39
1629383790000|2021-08-19 14:36:30|3040.2|3031.5|3041.32|3032.62|3042.12|3033.42|3040.2|3031.5|32
1629383800000|2021-08-19 14:36:40|3041.19|3032.49|3042.16|3033.46|3042.25|3033.55|3041.03|3032.33|38
1629383810000|2021-08-19 14:36:50|3042.5|3033.8|3040.78|3032.08|3043.03|3034.33|3040.78|3032.08|31
1629383820000|2021-08-19 14:37:00|3040.45|3031.75|3043|3034.3|3043.01|3034.31|3040.45|3031.75|37
1629383830000|2021-08-19 14:37:10|3042.99|3034.29|3042.85|3034.15|3043.03|3034.33|3042.29|3033.59|36
1629383840000|2021-08-19 14:37:20|3043.23|3034.53|3043.6|3034.9|3043.69|3034.99|3042.97|3034.27|31
1629383850000|2021-08-19 14:37:30|3043.41|3034.71|3044.1|3035.4|3044.37|3035.67|3043.41|3034.71|38
1629383860000|2021-08-19 14:37:40|3044.07|3035.37|3043.52|3034.82|3044.07|3035.37|3043.43|3034.73|33
1629383870000|2021-08-19 14:37:50|3043.5|3034.8|3044.5|3035.8|3044.61|3035.91|3043.5|3034.8|37
1629383880000|2021-08-19 14:38:00|3044.52|3035.82|3047.99|3039.29|3047.99|3039.29|3044.45|3035.75|39
1629383890000|2021-08-19 14:38:10|3048.13|3039.43|3050.35|3041.65|3051.69|3042.99|3047.33|3038.63|36
1629383900000|2021-08-19 14:38:20|3050.37|3041.67|3052.7|3044|3053.16|3044.46|3050.37|3041.67|36
1629383910000|2021-08-19 14:38:30|3052.99|3044.29|3052.49|3043.79|3053.29|3044.59|3052.18|3043.48|38
1629383920000|2021-08-19 14:38:40|3052.52|3043.82|3050.45|3041.75|3052.67|3043.97|3050.45|3041.75|39
1629383930000|2021-08-19 14:38:50|3050.5|3041.8|3049.89|3041.19|3050.5|3041.8|3049.79|3041.09|34
1629383940000|2021-08-19 14:39:00|3049.86|3041.16|3049.89|3041.19|3050|3041.3|3049.75|3041.05|30
1629383950000|2021-08-19 14:39:10|3049.9|3041.2|3048.23|3039.53|3049.97|3041.27|3048.17|3039.47|35
1629383960000|2021-08-19 14:39:20|3048.31|3039.61|3049.03|3040.33|3049.12|3040.42|3048.14|3039.44|37
1629383970000|2021-08-19 14:39:30|3049.02|3040.32|3049.02|3040.32|3049.23|3040.53|3048.63|3039.93|36
1629383980000|2021-08-19 14:39:40|3049.06|3040.36|3049.18|3040.48|3049.99|3041.29|3049.06|3040.36|36
1629383990000|2021-08-19 14:39:50|3049.24|3040.54|3049.85|3041.15|3050.07|3041.37|3049.05|3040.35|34
1629384000000|2021-08-19 14:40:00|3049.82|3041.12|3049.45|3040.75|3050.14|3041.44|3049.45|3040.75|39
1629384010000|2021-08-19 14:40:10|3049.42|3040.72|3048.15|3039.45|3049.45|3040.75|3047.75|3039.05|29
1629384020000|2021-08-19 14:40:20|3048.32|3039.62|3049.49|3040.79|3049.78|3041.08|3048.32|3039.62|35
1629384030000|2021-08-19 14:40:30|3049.6|3040.9|3050.08|3041.38|3050.08|3041.38|3049.49|3040.79|22
1629384040000|2021-08-19 14:40:40|3050.07|3041.37|3049.79|3041.09|3050.07|3041.37|3049.79|3041.09|23
1629384050000|2021-08-19 14:40:50|3049.81|3041.11|3049.45|3040.75|3049.81|3041.11|3049.42|3040.72|17
1629384060000|2021-08-19 14:41:00|3049.44|3040.74|3049.53|3040.83|3049.64|3040.94|3049.26|3040.56|36
1629384070000|2021-08-19 14:41:10|3049.43|3040.73|3048.37|3039.67|3049.69|3040.99|3048.1|3039.4|35
1629384080000|2021-08-19 14:41:20|3048.3|3039.6|3048.85|3040.15|3049.02|3040.32|3048.24|3039.54|32
1629384090000|2021-08-19 14:41:30|3048.74|3040.04|3048.33|3039.63|3048.87|3040.17|3048.12|3039.42|29
1629384100000|2021-08-19 14:41:40|3048.52|3039.82|3048.04|3039.34|3048.53|3039.83|3046.73|3038.03|38
1629384110000|2021-08-19 14:41:50|3048.24|3039.54|3047.73|3039.03|3048.24|3039.54|3047.58|3038.88|34
1629384120000|2021-08-19 14:42:00|3047.75|3039.05|3046.7|3038|3047.75|3039.05|3046.69|3037.99|31
1629384130000|2021-08-19 14:42:10|3046.71|3038.01|3046.76|3038.06|3047.01|3038.31|3046.66|3037.96|16
1629384140000|2021-08-19 14:42:20|3046.77|3038.07|3046.05|3037.35|3046.88|3038.18|3045.95|3037.25|29
1629384150000|2021-08-19 14:42:30|3045.95|3037.25|3047.28|3038.58|3047.42|3038.72|3044.85|3036.15|37
1629384160000|2021-08-19 14:42:40|3047.23|3038.53|3045.98|3037.28|3047.23|3038.53|3045.91|3037.21|37
1629384170000|2021-08-19 14:42:50|3045.94|3037.24|3045.46|3036.76|3046.01|3037.31|3045.46|3036.76|30
1629384180000|2021-08-19 14:43:00|3045.51|3036.81|3046.81|3038.11|3046.93|3038.23|3045.51|3036.81|34
1629384190000|2021-08-19 14:43:10|3046.78|3038.08|3046.22|3037.52|3046.91|3038.21|3046.22|3037.52|35
1629384200000|2021-08-19 14:43:20|3046.31|3037.61|3046|3037.3|3046.5|3037.8|3045.88|3037.18|34
1629384210000|2021-08-19 14:43:30|3046.02|3037.32|3044.15|3035.45|3046.03|3037.33|3044.04|3035.34|40
1629384220000|2021-08-19 14:43:40|3044.11|3035.41|3044.06|3035.36|3044.52|3035.82|3043.94|3035.24|37
1629384230000|2021-08-19 14:43:50|3044.02|3035.32|3044.09|3035.39|3044.21|3035.51|3043.92|3035.22|34
1629384240000|2021-08-19 14:44:00|3044.1|3035.4|3044.03|3035.33|3044.16|3035.46|3043.7|3035|33
1629384250000|2021-08-19 14:44:10|3043.97|3035.27|3044.06|3035.36|3044.07|3035.37|3043.95|3035.25|23
1629384260000|2021-08-19 14:44:20|3044.08|3035.38|3042.82|3034.12|3044.11|3035.41|3042.7|3034|33
1629384270000|2021-08-19 14:44:30|3042.94|3034.24|3043.61|3034.91|3043.62|3034.92|3042.93|3034.23|34
1629384280000|2021-08-19 14:44:40|3043.62|3034.92|3043.28|3034.58|3043.63|3034.93|3042.18|3033.48|36
1629384290000|2021-08-19 14:44:50|3043.33|3034.63|3042.21|3033.51|3043.67|3034.97|3042.21|3033.51|35
1629384300000|2021-08-19 14:45:00|3042.33|3033.63|3044.01|3035.31|3044.01|3035.31|3041.97|3033.27|37
1629384310000|2021-08-19 14:45:10|3044.09|3035.39|3045.08|3036.38|3045.23|3036.53|3044.09|3035.39|30
1629384320000|2021-08-19 14:45:20|3045.09|3036.39|3046.99|3038.29|3047|3038.3|3045.09|3036.39|30
1629384330000|2021-08-19 14:45:30|3047|3038.3|3045.3|3036.6|3047.19|3038.49|3045.3|3036.6|25
1629384340000|2021-08-19 14:45:40|3045.2|3036.5|3046.18|3037.48|3046.27|3037.57|3045.2|3036.5|29
1629384350000|2021-08-19 14:45:50|3046.16|3037.46|3045.83|3037.13|3046.56|3037.86|3045.83|3037.13|33
1629384360000|2021-08-19 14:46:00|3045.69|3036.99|3046.63|3037.93|3046.77|3038.07|3045.34|3036.64|31
1629384370000|2021-08-19 14:46:10|3046.71|3038.01|3047.42|3038.72|3047.42|3038.72|3046.47|3037.77|27
1629384380000|2021-08-19 14:46:20|3047.35|3038.65|3046|3037.3|3047.43|3038.73|3046|3037.3|33
1629384390000|2021-08-19 14:46:30|3045.9|3037.2|3046.13|3037.43|3046.28|3037.58|3045.7|3037|33
1629384400000|2021-08-19 14:46:40|3046.14|3037.44|3047.08|3038.38|3047.21|3038.51|3046.14|3037.44|37
1629384410000|2021-08-19 14:46:50|3046.84|3038.14|3048.57|3039.87|3048.57|3039.87|3046.84|3038.14|33
1629384420000|2021-08-19 14:47:00|3048.84|3040.14|3048.06|3039.36|3048.97|3040.27|3047.36|3038.66|39
1629384430000|2021-08-19 14:47:10|3048.24|3039.54|3048.77|3040.07|3049.41|3040.71|3048.24|3039.54|38
1629384440000|2021-08-19 14:47:20|3048.76|3040.06|3049.15|3040.45|3049.36|3040.66|3048.56|3039.86|36
1629384450000|2021-08-19 14:47:30|3049.14|3040.44|3048.95|3040.25|3049.26|3040.56|3048.67|3039.97|36
1629384460000|2021-08-19 14:47:40|3048.9|3040.2|3049.19|3040.49|3049.28|3040.58|3048.61|3039.91|32
1629384470000|2021-08-19 14:47:50|3048.95|3040.25|3049.22|3040.52|3049.29|3040.59|3048.9|3040.2|34
1629384480000|2021-08-19 14:48:00|3049.16|3040.46|3049.16|3040.46|3049.25|3040.55|3049|3040.3|24
1629384490000|2021-08-19 14:48:10|3049.17|3040.47|3048.05|3039.35|3049.2|3040.5|3048.05|3039.35|28
1629384500000|2021-08-19 14:48:20|3047.8|3039.1|3046.88|3038.18|3047.8|3039.1|3046.88|3038.18|33
1629384510000|2021-08-19 14:48:30|3046.7|3038|3046.47|3037.77|3046.75|3038.05|3046.38|3037.68|32
1629384520000|2021-08-19 14:48:40|3046.51|3037.81|3045.29|3036.59|3046.61|3037.91|3045.23|3036.53|29
1629384530000|2021-08-19 14:48:50|3045.22|3036.52|3045.35|3036.65|3045.49|3036.79|3045.22|3036.52|25
1629384540000|2021-08-19 14:49:00|3045.3|3036.6|3046.54|3037.84|3046.69|3037.99|3044.91|3036.21|35
1629384550000|2021-08-19 14:49:10|3046.57|3037.87|3043.49|3034.79|3046.57|3037.87|3043.49|3034.79|40
1629384560000|2021-08-19 14:49:20|3043.37|3034.67|3042.9|3034.2|3043.37|3034.67|3042.84|3034.14|36
1629384570000|2021-08-19 14:49:30|3042.85|3034.15|3042.3|3033.6|3042.85|3034.15|3041.83|3033.13|37
1629384580000|2021-08-19 14:49:40|3042.27|3033.57|3045.11|3036.41|3045.23|3036.53|3042.04|3033.34|40
1629384590000|2021-08-19 14:49:50|3044.96|3036.26|3043.04|3034.34|3045.87|3037.17|3042.96|3034.26|35
1629384600000|2021-08-19 14:50:00|3043.11|3034.41|3045.26|3036.56|3045.68|3036.98|3043.11|3034.41|36
1629384610000|2021-08-19 14:50:10|3045.11|3036.41|3045.96|3037.26|3045.99|3037.29|3044.57|3035.87|35
1629384620000|2021-08-19 14:50:20|3046.01|3037.31|3044.64|3035.94|3046.44|3037.74|3044.6|3035.9|35
1629384630000|2021-08-19 14:50:30|3044.66|3035.96|3043.57|3034.87|3044.68|3035.98|3043.57|3034.87|38
1629384640000|2021-08-19 14:50:40|3043.6|3034.9|3044.76|3036.06|3045.79|3037.09|3043.6|3034.9|37
1629384650000|2021-08-19 14:50:50|3044.73|3036.03|3045.48|3036.78|3045.48|3036.78|3044.01|3035.31|40
1629384660000|2021-08-19 14:51:00|3045.55|3036.85|3045.61|3036.91|3046.49|3037.79|3045.55|3036.85|39
1629384670000|2021-08-19 14:51:10|3045.76|3037.06|3044.92|3036.22|3045.76|3037.06|3044.92|3036.22|32
1629384680000|2021-08-19 14:51:20|3044.94|3036.24|3044.78|3036.08|3045.22|3036.52|3044.58|3035.88|26
1629384690000|2021-08-19 14:51:30|3044.8|3036.1|3044.79|3036.09|3044.89|3036.19|3044.7|3036|26
1629384700000|2021-08-19 14:51:40|3044.78|3036.08|3044.76|3036.06|3044.95|3036.25|3044.72|3036.02|23
1629384710000|2021-08-19 14:51:50|3044.82|3036.12|3044.19|3035.49|3045.07|3036.37|3044.14|3035.44|23
1629384720000|2021-08-19 14:52:00|3044.06|3035.36|3045.11|3036.41|3045.13|3036.43|3044.04|3035.34|27
1629384730000|2021-08-19 14:52:10|3045.25|3036.55|3045.22|3036.52|3045.71|3037.01|3044.98|3036.28|38
1629384740000|2021-08-19 14:52:20|3045.23|3036.53|3044.98|3036.28|3046.07|3037.37|3044.82|3036.12|34
1629384750000|2021-08-19 14:52:30|3045.08|3036.38|3045.34|3036.64|3045.5|3036.8|3044.92|3036.22|33
1629384760000|2021-08-19 14:52:40|3045.2|3036.5|3044.74|3036.04|3045.23|3036.53|3044.35|3035.65|37
1629384770000|2021-08-19 14:52:50|3044.64|3035.94|3042.53|3033.83|3044.87|3036.17|3042.24|3033.54|37
1629384780000|2021-08-19 14:53:00|3042.52|3033.82|3041.94|3033.24|3042.81|3034.11|3041.46|3032.76|34
1629384790000|2021-08-19 14:53:10|3041.88|3033.18|3042|3033.3|3042.65|3033.95|3041.68|3032.98|34
1629384800000|2021-08-19 14:53:20|3042.03|3033.33|3041.95|3033.25|3042.14|3033.44|3041.83|3033.13|23
1629384810000|2021-08-19 14:53:30|3041.98|3033.28|3040.99|3032.29|3041.98|3033.28|3040.97|3032.27|27
1629384820000|2021-08-19 14:53:40|3041.02|3032.32|3041.04|3032.34|3041.61|3032.91|3040.77|3032.07|38
1629384830000|2021-08-19 14:53:50|3041.05|3032.35|3039.06|3030.36|3041.09|3032.39|3039.06|3030.36|33
1629384840000|2021-08-19 14:54:00|3038.77|3030.07|3039.14|3030.44|3039.34|3030.64|3038.2|3029.5|37
1629384850000|2021-08-19 14:54:10|3039.18|3030.48|3039.79|3031.09|3040.19|3031.49|3039.11|3030.41|37
1629384860000|2021-08-19 14:54:20|3039.78|3031.08|3039.91|3031.21|3040|3031.3|3039.66|3030.96|37
1629384870000|2021-08-19 14:54:30|3039.86|3031.16|3039.73|3031.03|3039.86|3031.16|3038.88|3030.18|32
1629384880000|2021-08-19 14:54:40|3039.56|3030.86|3040.05|3031.35|3040.56|3031.86|3039.51|3030.81|35
1629384890000|2021-08-19 14:54:50|3040.09|3031.39|3040.51|3031.81|3040.99|3032.29|3040.02|3031.32|37
1629384900000|2021-08-19 14:55:00|3040.5|3031.8|3042.15|3033.45|3042.16|3033.46|3040.36|3031.66|25
1629384910000|2021-08-19 14:55:10|3042.13|3033.43|3043.91|3035.21|3044.27|3035.57|3042.13|3033.43|32
1629384920000|2021-08-19 14:55:20|3043.83|3035.13|3044.21|3035.51|3044.41|3035.71|3043.83|3035.13|29
1629384930000|2021-08-19 14:55:30|3044.27|3035.57|3044.73|3036.03|3044.73|3036.03|3043.78|3035.08|38
1629384940000|2021-08-19 14:55:40|3044.76|3036.06|3044.87|3036.17|3045.19|3036.49|3044.37|3035.67|38
1629384950000|2021-08-19 14:55:50|3044.83|3036.13|3043.66|3034.96|3044.83|3036.13|3042.75|3034.05|37
1629384960000|2021-08-19 14:56:00|3043.87|3035.17|3045.12|3036.42|3045.18|3036.48|3043.69|3034.99|39
1629384970000|2021-08-19 14:56:10|3045.13|3036.43|3045.26|3036.56|3045.36|3036.66|3045.01|3036.31|38
1629384980000|2021-08-19 14:56:20|3045.22|3036.52|3045.05|3036.35|3045.25|3036.55|3044.88|3036.18|38
1629384990000|2021-08-19 14:56:30|3044.97|3036.27|3045.09|3036.39|3045.09|3036.39|3044.77|3036.07|38
1629385000000|2021-08-19 14:56:40|3045.15|3036.45|3044.23|3035.53|3045.15|3036.45|3043.74|3035.04|38
1629385010000|2021-08-19 14:56:50|3044.33|3035.63|3044.53|3035.83|3044.63|3035.93|3044.21|3035.51|36
1629385020000|2021-08-19 14:57:00|3044.55|3035.85|3044.94|3036.24|3045.29|3036.59|3044.55|3035.85|34
1629385030000|2021-08-19 14:57:10|3044.97|3036.27|3045.08|3036.38|3045.17|3036.47|3044.86|3036.16|25
1629385040000|2021-08-19 14:57:20|3045.12|3036.42|3044|3035.3|3045.19|3036.49|3043.95|3035.25|20
1629385050000|2021-08-19 14:57:30|3043.99|3035.29|3045.18|3036.48|3045.18|3036.48|3043.99|3035.29|25
1629385060000|2021-08-19 14:57:40|3045.16|3036.46|3044.2|3035.5|3045.56|3036.86|3044.2|3035.5|24
1629385070000|2021-08-19 14:57:50|3044.13|3035.43|3045.32|3036.62|3045.38|3036.68|3044.06|3035.36|26
1629385080000|2021-08-19 14:58:00|3045.24|3036.54|3046.39|3037.69|3046.39|3037.69|3045.24|3036.54|37
1629385090000|2021-08-19 14:58:10|3046.24|3037.54|3045.26|3036.56|3046.33|3037.63|3045.13|3036.43|40
1629385100000|2021-08-19 14:58:20|3045.23|3036.53|3045.35|3036.65|3045.48|3036.78|3045.18|3036.48|35
1629385110000|2021-08-19 14:58:30|3045.23|3036.53|3044.82|3036.12|3045.37|3036.67|3044.36|3035.66|28
1629385120000|2021-08-19 14:58:40|3044.88|3036.18|3045.46|3036.76|3045.46|3036.76|3044.8|3036.1|28
1629385130000|2021-08-19 14:58:50|3045.72|3037.02|3046.09|3037.39|3046.17|3037.47|3045.68|3036.98|28
1629385140000|2021-08-19 14:59:00|3046.1|3037.4|3047.31|3038.61|3047.44|3038.74|3045.85|3037.15|31
1629385150000|2021-08-19 14:59:10|3047.36|3038.66|3045.7|3037|3047.36|3038.66|3045.7|3037|33
1629385160000|2021-08-19 14:59:20|3045.66|3036.96|3047.28|3038.58|3047.38|3038.68|3045.66|3036.96|34
1629385170000|2021-08-19 14:59:30|3047.29|3038.59|3046.55|3037.85|3047.79|3039.09|3046.55|3037.85|37
1629385180000|2021-08-19 14:59:40|3046.4|3037.7|3048.23|3039.53|3048.27|3039.57|3046.32|3037.62|37
1629385190000|2021-08-19 14:59:50|3048.29|3039.59|3048.41|3039.71|3048.6|3039.9|3047.98|3039.28|35
1629385200000|2021-08-19 15:00:00|3048|3039.3|3051.34|3042.64|3051.71|3043.01|3047.28|3038.58|37
1629385210000|2021-08-19 15:00:10|3051.36|3042.66|3055.93|3047.23|3055.93|3047.23|3051.36|3042.66|37
1629385220000|2021-08-19 15:00:20|3055.87|3047.17|3056.27|3047.57|3056.83|3048.13|3055.77|3047.07|36
1629385230000|2021-08-19 15:00:30|3056.25|3047.55|3055.56|3046.86|3056.28|3047.58|3055.17|3046.47|38
1629385240000|2021-08-19 15:00:40|3055.83|3047.13|3056.07|3047.37|3056.65|3047.95|3055.53|3046.83|39
1629385250000|2021-08-19 15:00:50|3056.06|3047.36|3056.28|3047.58|3056.29|3047.59|3055.64|3046.94|32
1629385260000|2021-08-19 15:01:00|3056.23|3047.53|3055.53|3046.83|3056.82|3048.12|3055.53|3046.83|31
1629385270000|2021-08-19 15:01:10|3055.52|3046.82|3055.58|3046.88|3056.18|3047.48|3055.43|3046.73|28
1629385280000|2021-08-19 15:01:20|3055.65|3046.95|3056.71|3048.01|3056.71|3048.01|3055.48|3046.78|38
1629385290000|2021-08-19 15:01:30|3056.76|3048.06|3054.22|3045.52|3056.86|3048.16|3054.22|3045.52|39
1629385300000|2021-08-19 15:01:40|3054.08|3045.38|3053.89|3045.19|3054.28|3045.58|3053.26|3044.56|40
1629385310000|2021-08-19 15:01:50|3053.83|3045.13|3052.54|3043.84|3053.86|3045.16|3052.45|3043.75|38
1629385320000|2021-08-19 15:02:00|3052.01|3043.31|3053.82|3045.12|3053.98|3045.28|3051.88|3043.18|36
1629385330000|2021-08-19 15:02:10|3053.7|3045|3056.29|3047.59|3056.29|3047.59|3053.7|3045|31
1629385340000|2021-08-19 15:02:20|3056.31|3047.61|3056.83|3048.13|3056.98|3048.28|3056.08|3047.38|32
1629385350000|2021-08-19 15:02:30|3056.84|3048.14|3059.8|3051.1|3059.8|3051.1|3056.7|3048|37
1629385360000|2021-08-19 15:02:40|3059.82|3051.12|3059.97|3051.27|3059.97|3051.27|3059.08|3050.38|37
1629385370000|2021-08-19 15:02:50|3060.3|3051.6|3060.54|3051.84|3061.23|3052.53|3059.84|3051.14|26
1629385380000|2021-08-19 15:03:00|3060.46|3051.76|3060.84|3052.14|3062.29|3053.59|3059.97|3051.27|37
1629385390000|2021-08-19 15:03:10|3060.91|3052.21|3060.54|3051.84|3061.5|3052.8|3059.71|3051.01|37
1629385400000|2021-08-19 15:03:20|3060.48|3051.78|3060.35|3051.65|3060.61|3051.91|3060.29|3051.59|35
1629385410000|2021-08-19 15:03:30|3060.31|3051.61|3059.76|3051.06|3060.31|3051.61|3057.33|3048.63|39
1629385420000|2021-08-19 15:03:40|3059.7|3051|3059.31|3050.61|3059.93|3051.23|3057.72|3049.02|38
1629385430000|2021-08-19 15:03:50|3059.43|3050.73|3058.35|3049.65|3059.6|3050.9|3058.35|3049.65|36
1629385440000|2021-08-19 15:04:00|3058.5|3049.8|3060.41|3051.71|3060.51|3051.81|3058.39|3049.69|29
1629385450000|2021-08-19 15:04:10|3060.34|3051.64|3060.24|3051.54|3060.82|3052.12|3059.69|3050.99|35
1629385460000|2021-08-19 15:04:20|3060.18|3051.48|3060.28|3051.58|3061.02|3052.32|3059.93|3051.23|29
1629385470000|2021-08-19 15:04:30|3060.27|3051.57|3060.08|3051.38|3060.3|3051.6|3059.97|3051.27|26
1629385480000|2021-08-19 15:04:40|3060.11|3051.41|3059.6|3050.9|3060.92|3052.22|3059.6|3050.9|34
1629385490000|2021-08-19 15:04:50|3059.44|3050.74|3059.07|3050.37|3059.44|3050.74|3058.82|3050.12|34
1629385500000|2021-08-19 15:05:00|3059.03|3050.33|3060.72|3052.02|3061.46|3052.76|3059|3050.3|36
1629385510000|2021-08-19 15:05:10|3060.78|3052.08|3059.41|3050.71|3061.18|3052.48|3059.19|3050.49|38
1629385520000|2021-08-19 15:05:20|3059.46|3050.76|3059.63|3050.93|3059.76|3051.06|3059.34|3050.64|37
1629385530000|2021-08-19 15:05:30|3059.6|3050.9|3059.91|3051.21|3060.28|3051.58|3059.6|3050.9|33
1629385540000|2021-08-19 15:05:40|3059.87|3051.17|3059.92|3051.22|3061.06|3052.36|3059.87|3051.17|38
1629385550000|2021-08-19 15:05:50|3059.86|3051.16|3059.76|3051.06|3060.52|3051.82|3059.73|3051.03|38
1629385560000|2021-08-19 15:06:00|3059.67|3050.97|3062.22|3053.52|3062.47|3053.77|3059.28|3050.58|38
1629385570000|2021-08-19 15:06:10|3062.29|3053.59|3061.01|3052.31|3062.29|3053.59|3060.85|3052.15|36
1629385580000|2021-08-19 15:06:20|3060.99|3052.29|3060.52|3051.82|3061.65|3052.95|3060.44|3051.74|36
1629385590000|2021-08-19 15:06:30|3060.36|3051.66|3059.38|3050.68|3060.45|3051.75|3058.9|3050.2|34
1629385600000|2021-08-19 15:06:40|3059.25|3050.55|3058.34|3049.64|3059.25|3050.55|3058.34|3049.64|38
1629385610000|2021-08-19 15:06:50|3058.27|3049.57|3057.48|3048.78|3058.27|3049.57|3057.48|3048.78|29
1629385620000|2021-08-19 15:07:00|3057.62|3048.92|3057.17|3048.47|3057.62|3048.92|3057.1|3048.4|26
1629385630000|2021-08-19 15:07:10|3057.13|3048.43|3057.21|3048.51|3057.36|3048.66|3057.13|3048.43|25
1629385640000|2021-08-19 15:07:20|3057.36|3048.66|3055.99|3047.29|3057.36|3048.66|3055.86|3047.16|34
1629385650000|2021-08-19 15:07:30|3056.04|3047.34|3054.29|3045.59|3056.61|3047.91|3054.28|3045.58|35
1629385660000|2021-08-19 15:07:40|3054.26|3045.56|3053.59|3044.89|3054.29|3045.59|3053.13|3044.43|28
1629385670000|2021-08-19 15:07:50|3053.77|3045.07|3057.45|3048.75|3057.45|3048.75|3053.77|3045.07|38
1629385680000|2021-08-19 15:08:00|3057.24|3048.54|3055.86|3047.16|3057.24|3048.54|3055.01|3046.31|35
1629385690000|2021-08-19 15:08:10|3055.82|3047.12|3054.62|3045.92|3055.82|3047.12|3054.57|3045.87|35
1629385700000|2021-08-19 15:08:20|3054.7|3046|3054.02|3045.32|3055.06|3046.36|3054.02|3045.32|34
1629385710000|2021-08-19 15:08:30|3054.06|3045.36|3054.28|3045.58|3054.33|3045.63|3053.67|3044.97|31
1629385720000|2021-08-19 15:08:40|3054.32|3045.62|3054.62|3045.92|3054.9|3046.2|3054.07|3045.37|40
1629385730000|2021-08-19 15:08:50|3054.4|3045.7|3053.25|3044.55|3054.4|3045.7|3053.11|3044.41|32
1629385740000|2021-08-19 15:09:00|3053.17|3044.47|3056.44|3047.74|3056.68|3047.98|3053.14|3044.44|36
1629385750000|2021-08-19 15:09:10|3056.45|3047.75|3057.05|3048.35|3057.11|3048.41|3055.25|3046.55|37
1629385760000|2021-08-19 15:09:20|3057.06|3048.36|3055.98|3047.28|3057.07|3048.37|3055.9|3047.2|37
1629385770000|2021-08-19 15:09:30|3055.97|3047.27|3056.69|3047.99|3056.69|3047.99|3055.97|3047.27|35
1629385780000|2021-08-19 15:09:40|3056.78|3048.08|3056.44|3047.74|3056.78|3048.08|3056.4|3047.7|31
1629385790000|2021-08-19 15:09:50|3056.51|3047.81|3055.76|3047.06|3056.54|3047.84|3055.54|3046.84|35
1629385800000|2021-08-19 15:10:00|3055.77|3047.07|3056.99|3048.29|3057.15|3048.45|3055.77|3047.07|33
1629385810000|2021-08-19 15:10:10|3057|3048.3|3057.19|3048.49|3057.19|3048.49|3056.86|3048.16|18
1629385820000|2021-08-19 15:10:20|3057.23|3048.53|3056.4|3047.7|3058.01|3049.31|3056.4|3047.7|28
1629385830000|2021-08-19 15:10:30|3056.03|3047.33|3054.93|3046.23|3056.21|3047.51|3054.82|3046.12|36
1629385840000|2021-08-19 15:10:40|3055.07|3046.37|3054.86|3046.16|3055.17|3046.47|3054.78|3046.08|36
1629385850000|2021-08-19 15:10:50|3054.92|3046.22|3055.38|3046.68|3055.88|3047.18|3054.87|3046.17|36
1629385860000|2021-08-19 15:11:00|3055.4|3046.7|3055.23|3046.53|3055.76|3047.06|3055.15|3046.45|32
1629385870000|2021-08-19 15:11:10|3055.22|3046.52|3055.16|3046.46|3055.37|3046.67|3055.05|3046.35|30
1629385880000|2021-08-19 15:11:20|3055.13|3046.43|3055.2|3046.5|3055.75|3047.05|3054.48|3045.78|33
1629385890000|2021-08-19 15:11:30|3055.24|3046.54|3055.3|3046.6|3055.54|3046.84|3054.77|3046.07|33
1629385900000|2021-08-19 15:11:40|3055.29|3046.59|3055.01|3046.31|3055.36|3046.66|3054.91|3046.21|34
1629385910000|2021-08-19 15:11:50|3054.95|3046.25|3054.77|3046.07|3055.15|3046.45|3054.76|3046.06|34
1629385920000|2021-08-19 15:12:00|3054.76|3046.06|3054.3|3045.6|3054.76|3046.06|3053.96|3045.26|34
1629385930000|2021-08-19 15:12:10|3054.35|3045.65|3052.42|3043.72|3054.44|3045.74|3051.87|3043.17|33
1629385940000|2021-08-19 15:12:20|3052.51|3043.81|3052.66|3043.96|3053.41|3044.71|3052.27|3043.57|38
1629385950000|2021-08-19 15:12:30|3052.67|3043.97|3053.26|3044.56|3053.4|3044.7|3052.67|3043.97|36
1629385960000|2021-08-19 15:12:40|3053.22|3044.52|3052.77|3044.07|3053.27|3044.57|3052.71|3044.01|34
1629385970000|2021-08-19 15:12:50|3052.82|3044.12|3052.3|3043.6|3053.04|3044.34|3052.3|3043.6|32
1629385980000|2021-08-19 15:13:00|3052.42|3043.72|3052.37|3043.67|3052.51|3043.81|3052.36|3043.66|25
1629385990000|2021-08-19 15:13:10|3052.43|3043.73|3052.3|3043.6|3052.46|3043.76|3051.92|3043.22|28
1629386000000|2021-08-19 15:13:20|3052.17|3043.47|3052.32|3043.62|3052.45|3043.75|3051.99|3043.29|27
1629386010000|2021-08-19 15:13:30|3052.35|3043.65|3052.82|3044.12|3052.82|3044.12|3052.17|3043.47|29
1629386020000|2021-08-19 15:13:40|3052.9|3044.2|3052.57|3043.87|3053.07|3044.37|3052.4|3043.7|30
1629386030000|2021-08-19 15:13:50|3052.6|3043.9|3053.65|3044.95|3053.82|3045.12|3052.5|3043.8|37
1629386040000|2021-08-19 15:14:00|3053.63|3044.93|3052.72|3044.02|3053.71|3045.01|3052.57|3043.87|34
1629386050000|2021-08-19 15:14:10|3052.5|3043.8|3053.44|3044.74|3053.45|3044.75|3051.99|3043.29|39
1629386060000|2021-08-19 15:14:20|3053.39|3044.69|3053.52|3044.82|3053.7|3045|3053.26|3044.56|33
1629386070000|2021-08-19 15:14:30|3053.54|3044.84|3053.36|3044.66|3053.7|3045|3053.36|3044.66|34
1629386080000|2021-08-19 15:14:40|3053.37|3044.67|3053.31|3044.61|3053.47|3044.77|3053.27|3044.57|33
1629386090000|2021-08-19 15:14:50|3053.43|3044.73|3053.31|3044.61|3053.43|3044.73|3052.94|3044.24|33
1629386100000|2021-08-19 15:15:00|3053.39|3044.69|3055.51|3046.81|3057.14|3048.44|3053.39|3044.69|37
1629386110000|2021-08-19 15:15:10|3055.52|3046.82|3054.06|3045.36|3055.52|3046.82|3053.67|3044.97|35
1629386120000|2021-08-19 15:15:20|3053.96|3045.26|3055.41|3046.71|3056.13|3047.43|3053.96|3045.26|40
1629386130000|2021-08-19 15:15:30|3055.22|3046.52|3054.67|3045.97|3055.61|3046.91|3053.94|3045.24|34
1629386140000|2021-08-19 15:15:40|3054.65|3045.95|3055.28|3046.58|3055.74|3047.04|3054.61|3045.91|36
1629386150000|2021-08-19 15:15:50|3055.2|3046.5|3054.41|3045.71|3055.2|3046.5|3054.28|3045.58|34
1629386160000|2021-08-19 15:16:00|3054.46|3045.76|3054.22|3045.52|3055.21|3046.51|3054.22|3045.52|38
1629386170000|2021-08-19 15:16:10|3054.16|3045.46|3053.14|3044.44|3054.48|3045.78|3053.13|3044.43|36
1629386180000|2021-08-19 15:16:20|3053.12|3044.42|3052.88|3044.18|3053.27|3044.57|3052.84|3044.14|36
1629386190000|2021-08-19 15:16:30|3052.91|3044.21|3053.84|3045.14|3054.31|3045.61|3052.82|3044.12|40
1629386200000|2021-08-19 15:16:40|3053.82|3045.12|3055.25|3046.55|3055.28|3046.58|3053.5|3044.8|40
1629386210000|2021-08-19 15:16:50|3054.9|3046.2|3054.53|3045.83|3054.9|3046.2|3054.24|3045.54|31
1629386220000|2021-08-19 15:17:00|3054.61|3045.91|3054.43|3045.73|3054.62|3045.92|3054.3|3045.6|33
1629386230000|2021-08-19 15:17:10|3054.4|3045.7|3053.87|3045.17|3054.4|3045.7|3053.82|3045.12|34
1629386240000|2021-08-19 15:17:20|3053.93|3045.23|3054.49|3045.79|3055.18|3046.48|3053.93|3045.23|34
1629386250000|2021-08-19 15:17:30|3054.41|3045.71|3054.34|3045.64|3054.41|3045.71|3053.87|3045.17|30
1629386260000|2021-08-19 15:17:40|3054.31|3045.61|3054.17|3045.47|3054.39|3045.69|3054.15|3045.45|26
1629386270000|2021-08-19 15:17:50|3054.2|3045.5|3054.12|3045.42|3054.37|3045.67|3053.8|3045.1|33
1629386280000|2021-08-19 15:18:00|3054.11|3045.41|3053.93|3045.23|3054.28|3045.58|3053.63|3044.93|35
1629386290000|2021-08-19 15:18:10|3053.85|3045.15|3053.64|3044.94|3054.02|3045.32|3053.64|3044.94|35
1629386300000|2021-08-19 15:18:20|3053.59|3044.89|3052.77|3044.07|3053.65|3044.95|3052.65|3043.95|39
1629386310000|2021-08-19 15:18:30|3052.66|3043.96|3051.78|3043.08|3052.77|3044.07|3051.61|3042.91|34
1629386320000|2021-08-19 15:18:40|3051.77|3043.07|3051.51|3042.81|3051.99|3043.29|3051.44|3042.74|30
1629386330000|2021-08-19 15:18:50|3051.37|3042.67|3049.9|3041.2|3051.51|3042.81|3049.86|3041.16|35
1629386340000|2021-08-19 15:19:00|3049.86|3041.16|3054.74|3046.04|3054.74|3046.04|3049.75|3041.05|37
1629386350000|2021-08-19 15:19:10|3054.9|3046.2|3055.46|3046.76|3055.91|3047.21|3054.9|3046.2|35
1629386360000|2021-08-19 15:19:20|3055.61|3046.91|3055.16|3046.46|3055.61|3046.91|3055.14|3046.44|25
1629386370000|2021-08-19 15:19:30|3055.29|3046.59|3054.81|3046.11|3055.31|3046.61|3054.55|3045.85|30
1629386380000|2021-08-19 15:19:40|3054.85|3046.15|3053.38|3044.68|3054.85|3046.15|3053.37|3044.67|18
1629386390000|2021-08-19 15:19:50|3053.48|3044.78|3054.69|3045.99|3055.13|3046.43|3053.48|3044.78|28
1629386400000|2021-08-19 15:20:00|3054.4|3045.7|3054.54|3045.84|3055.55|3046.85|3054.35|3045.65|34
1629386410000|2021-08-19 15:20:10|3054.5|3045.8|3051.6|3042.9|3054.52|3045.82|3051.6|3042.9|40
1629386420000|2021-08-19 15:20:20|3051.61|3042.91|3052.34|3043.64|3052.48|3043.78|3051.49|3042.79|31
1629386430000|2021-08-19 15:20:30|3052.36|3043.66|3053.98|3045.28|3053.98|3045.28|3052.32|3043.62|31
1629386440000|2021-08-19 15:20:40|3053.96|3045.26|3053.97|3045.27|3053.98|3045.28|3053.38|3044.68|34
1629386450000|2021-08-19 15:20:50|3053.98|3045.28|3053.59|3044.89|3053.98|3045.28|3053.24|3044.54|30
1629386460000|2021-08-19 15:21:00|3053.47|3044.77|3054.15|3045.45|3054.27|3045.57|3053.47|3044.77|26
1629386470000|2021-08-19 15:21:10|3054.22|3045.52|3053.08|3044.38|3054.22|3045.52|3053.08|3044.38|26
1629386480000|2021-08-19 15:21:20|3053.16|3044.46|3054.26|3045.56|3054.46|3045.76|3053.13|3044.43|35
1629386490000|2021-08-19 15:21:30|3054.25|3045.55|3054.36|3045.66|3054.36|3045.66|3053.81|3045.11|40
1629386500000|2021-08-19 15:21:40|3054.35|3045.65|3053.99|3045.29|3054.58|3045.88|3053.81|3045.11|32
1629386510000|2021-08-19 15:21:50|3053.96|3045.26|3055.44|3046.74|3055.76|3047.06|3053.96|3045.26|39
1629386520000|2021-08-19 15:22:00|3055.53|3046.83|3054.96|3046.26|3055.59|3046.89|3054.33|3045.63|40
1629386530000|2021-08-19 15:22:10|3055.06|3046.36|3055.09|3046.39|3055.38|3046.68|3054.76|3046.06|37
1629386540000|2021-08-19 15:22:20|3055.01|3046.31|3056.24|3047.54|3056.24|3047.54|3055.01|3046.31|28
1629386550000|2021-08-19 15:22:30|3056.27|3047.57|3055.54|3046.84|3056.35|3047.65|3054.47|3045.77|32
1629386560000|2021-08-19 15:22:40|3055.68|3046.98|3055.18|3046.48|3055.96|3047.26|3054.97|3046.27|32
1629386570000|2021-08-19 15:22:50|3055.08|3046.38|3054.96|3046.26|3055.38|3046.68|3054.7|3046|29
1629386580000|2021-08-19 15:23:00|3054.95|3046.25|3054.93|3046.23|3055.18|3046.48|3054.88|3046.18|18
1629386590000|2021-08-19 15:23:10|3054.91|3046.21|3055.49|3046.79|3055.49|3046.79|3054.6|3045.9|31
1629386600000|2021-08-19 15:23:20|3055.46|3046.76|3055.21|3046.51|3056.03|3047.33|3054.63|3045.93|39
1629386610000|2021-08-19 15:23:30|3055.29|3046.59|3054.7|3046|3055.31|3046.61|3054.7|3046|33
1629386620000|2021-08-19 15:23:40|3054.74|3046.04|3054.79|3046.09|3055.29|3046.59|3054.33|3045.63|35
1629386630000|2021-08-19 15:23:50|3055.29|3046.59|3054.76|3046.06|3055.33|3046.63|3054.66|3045.96|32
1629386640000|2021-08-19 15:24:00|3054.82|3046.12|3055.2|3046.5|3055.96|3047.26|3054.82|3046.12|38
1629386650000|2021-08-19 15:24:10|3055.25|3046.55|3054.91|3046.21|3055.46|3046.76|3054.61|3045.91|32
1629386660000|2021-08-19 15:24:20|3054.95|3046.25|3054.64|3045.94|3055.01|3046.31|3054.37|3045.67|34
1629386670000|2021-08-19 15:24:30|3054.75|3046.05|3055.3|3046.6|3056.54|3047.84|3054.75|3046.05|37
1629386680000|2021-08-19 15:24:40|3054.85|3046.15|3055.45|3046.75|3055.58|3046.88|3054.81|3046.11|32
1629386690000|2021-08-19 15:24:50|3055.57|3046.87|3055.55|3046.85|3055.86|3047.16|3055.38|3046.68|28
1629386700000|2021-08-19 15:25:00|3055.53|3046.83|3055.53|3046.83|3055.57|3046.87|3055.49|3046.79|13
1629386710000|2021-08-19 15:25:10|3055.48|3046.78|3055.58|3046.88|3055.72|3047.02|3055.42|3046.72|19
1629386720000|2021-08-19 15:25:20|3055.55|3046.85|3055.53|3046.83|3055.68|3046.98|3055.44|3046.74|19
1629386730000|2021-08-19 15:25:30|3055.51|3046.81|3056.09|3047.39|3056.09|3047.39|3055.29|3046.59|27
1629386740000|2021-08-19 15:25:40|3056.02|3047.32|3055.81|3047.11|3056.04|3047.34|3054.98|3046.28|36
1629386750000|2021-08-19 15:25:50|3055.84|3047.14|3055.48|3046.78|3055.86|3047.16|3055.3|3046.6|28
1629386760000|2021-08-19 15:26:00|3055.44|3046.74|3054.86|3046.16|3055.86|3047.16|3054.8|3046.1|30
1629386770000|2021-08-19 15:26:10|3054.85|3046.15|3053.65|3044.95|3054.85|3046.15|3053.65|3044.95|30
1629386780000|2021-08-19 15:26:20|3053.62|3044.92|3054.15|3045.45|3054.15|3045.45|3053.58|3044.88|19
1629386790000|2021-08-19 15:26:30|3054.17|3045.47|3053.83|3045.13|3054.22|3045.52|3053.76|3045.06|13
1629386800000|2021-08-19 15:26:40|3053.86|3045.16|3053.82|3045.12|3053.86|3045.16|3053.82|3045.12|3
1629386810000|2021-08-19 15:26:50|3053.78|3045.08|3052.72|3044.02|3053.79|3045.09|3052.67|3043.97|20
1629386820000|2021-08-19 15:27:00|3052.63|3043.93|3053.84|3045.14|3053.98|3045.28|3052.57|3043.87|39
1629386830000|2021-08-19 15:27:10|3053.93|3045.23|3054.39|3045.69|3054.52|3045.82|3053.7|3045|33
1629386840000|2021-08-19 15:27:20|3054.37|3045.67|3053.97|3045.27|3054.51|3045.81|3053.77|3045.07|25
1629386850000|2021-08-19 15:27:30|3053.93|3045.23|3053.95|3045.25|3054.34|3045.64|3053.73|3045.03|22
1629386860000|2021-08-19 15:27:40|3053.9|3045.2|3053.81|3045.11|3054.08|3045.38|3053.81|3045.11|21
1629386870000|2021-08-19 15:27:50|3053.84|3045.14|3052.98|3044.28|3053.87|3045.17|3052.95|3044.25|13
1629386880000|2021-08-19 15:28:00|3052.95|3044.25|3052.49|3043.79|3052.95|3044.25|3052.46|3043.76|20
1629386890000|2021-08-19 15:28:10|3052.55|3043.85|3052.51|3043.81|3052.79|3044.09|3052.36|3043.66|28
1629386900000|2021-08-19 15:28:20|3052.61|3043.91|3052.72|3044.02|3052.72|3044.02|3052.34|3043.64|18
1629386910000|2021-08-19 15:28:30|3052.58|3043.88|3053.84|3045.14|3053.86|3045.16|3052.48|3043.78|29
1629386920000|2021-08-19 15:28:40|3053.75|3045.05|3052.23|3043.53|3053.8|3045.1|3052.2|3043.5|34
1629386930000|2021-08-19 15:28:50|3052.25|3043.55|3051.78|3043.08|3052.36|3043.66|3051.78|3043.08|34
1629386940000|2021-08-19 15:29:00|3051.76|3043.06|3051.81|3043.11|3052.05|3043.35|3051.66|3042.96|34
1629386950000|2021-08-19 15:29:10|3051.73|3043.03|3052.35|3043.65|3052.69|3043.99|3051.66|3042.96|37
1629386960000|2021-08-19 15:29:20|3052.17|3043.47|3052.19|3043.49|3052.42|3043.72|3052|3043.3|35
1629386970000|2021-08-19 15:29:30|3052.12|3043.42|3052.26|3043.56|3052.42|3043.72|3052.09|3043.39|29
1629386980000|2021-08-19 15:29:40|3052.3|3043.6|3053|3044.3|3053.13|3044.43|3052.3|3043.6|35
1629386990000|2021-08-19 15:29:50|3053.1|3044.4|3053.03|3044.33|3053.21|3044.51|3053|3044.3|33
1629387000000|2021-08-19 15:30:00|3053.04|3044.34|3055.2|3046.5|3055.2|3046.5|3053.04|3044.34|30
1629387010000|2021-08-19 15:30:10|3055.24|3046.54|3055.8|3047.1|3055.8|3047.1|3055.19|3046.49|18
1629387020000|2021-08-19 15:30:20|3055.73|3047.03|3055.5|3046.8|3055.8|3047.1|3055.25|3046.55|23
1629387030000|2021-08-19 15:30:30|3055.41|3046.71|3055.85|3047.15|3056.51|3047.81|3055.41|3046.71|27
1629387040000|2021-08-19 15:30:40|3056.12|3047.42|3056.65|3047.95|3056.65|3047.95|3055.81|3047.11|37
1629387050000|2021-08-19 15:30:50|3056.61|3047.91|3055.45|3046.75|3056.63|3047.93|3055.45|3046.75|34
1629387060000|2021-08-19 15:31:00|3055.92|3047.22|3057.18|3048.48|3057.39|3048.69|3055.92|3047.22|36
1629387070000|2021-08-19 15:31:10|3057.2|3048.5|3057.26|3048.56|3057.26|3048.56|3057.07|3048.37|33
1629387080000|2021-08-19 15:31:20|3057.22|3048.52|3057.22|3048.52|3057.5|3048.8|3056.67|3047.97|34
1629387090000|2021-08-19 15:31:30|3057.24|3048.54|3056.45|3047.75|3057.24|3048.54|3055.99|3047.29|34
1629387100000|2021-08-19 15:31:40|3056.19|3047.49|3055.08|3046.38|3057.15|3048.45|3055.08|3046.38|37
1629387110000|2021-08-19 15:31:50|3055.1|3046.4|3054.67|3045.97|3055.32|3046.62|3054.01|3045.31|35
1629387120000|2021-08-19 15:32:00|3054.89|3046.19|3054.87|3046.17|3055.42|3046.72|3054.49|3045.79|36
1629387130000|2021-08-19 15:32:10|3054.88|3046.18|3054.66|3045.96|3055.39|3046.69|3054.66|3045.96|38
1629387140000|2021-08-19 15:32:20|3054.49|3045.79|3055.18|3046.48|3055.34|3046.64|3054.44|3045.74|36
1629387150000|2021-08-19 15:32:30|3055.12|3046.42|3056.04|3047.34|3056.27|3047.57|3055.12|3046.42|36
1629387160000|2021-08-19 15:32:40|3056.07|3047.37|3056.28|3047.58|3056.29|3047.59|3056.04|3047.34|26
1629387170000|2021-08-19 15:32:50|3056.27|3047.57|3056.26|3047.56|3056.41|3047.71|3056.16|3047.46|31
1629387180000|2021-08-19 15:33:00|3056.42|3047.72|3057.25|3048.55|3057.76|3049.06|3056.42|3047.72|28
1629387190000|2021-08-19 15:33:10|3057.24|3048.54|3058.52|3049.82|3058.52|3049.82|3057.24|3048.54|33
1629387200000|2021-08-19 15:33:20|3058.54|3049.84|3058.86|3050.16|3059.1|3050.4|3058.54|3049.84|26
1629387210000|2021-08-19 15:33:30|3058.87|3050.17|3058.53|3049.83|3059.07|3050.37|3058.43|3049.73|30
1629387220000|2021-08-19 15:33:40|3058.51|3049.81|3059.22|3050.52|3059.32|3050.62|3058.33|3049.63|36
1629387230000|2021-08-19 15:33:50|3059.23|3050.53|3058.7|3050|3059.23|3050.53|3058.66|3049.96|37
1629387240000|2021-08-19 15:34:00|3058.73|3050.03|3057.51|3048.81|3058.91|3050.21|3057.51|3048.81|36
1629387250000|2021-08-19 15:34:10|3057.59|3048.89|3057.88|3049.18|3058.25|3049.55|3057.49|3048.79|37
1629387260000|2021-08-19 15:34:20|3057.74|3049.04|3058.97|3050.27|3058.97|3050.27|3057.65|3048.95|35
1629387270000|2021-08-19 15:34:30|3058.7|3050|3058.77|3050.07|3059.06|3050.36|3058.49|3049.79|36
1629387280000|2021-08-19 15:34:40|3058.79|3050.09|3058.79|3050.09|3059.1|3050.4|3058.64|3049.94|31
1629387290000|2021-08-19 15:34:50|3058.74|3050.04|3058.43|3049.73|3058.74|3050.04|3058.41|3049.71|31
1629387300000|2021-08-19 15:35:00|3058.42|3049.72|3059.14|3050.44|3059.28|3050.58|3058.39|3049.69|32
1629387310000|2021-08-19 15:35:10|3059.16|3050.46|3060.13|3051.43|3060.22|3051.52|3059.07|3050.37|27
1629387320000|2021-08-19 15:35:20|3060.12|3051.42|3060.45|3051.75|3060.45|3051.75|3059.43|3050.73|36
1629387330000|2021-08-19 15:35:30|3060.42|3051.72|3060.67|3051.97|3060.88|3052.18|3060.42|3051.72|22
1629387340000|2021-08-19 15:35:40|3060.6|3051.9|3061.29|3052.59|3061.35|3052.65|3060.6|3051.9|22
1629387350000|2021-08-19 15:35:50|3061.35|3052.65|3065.33|3056.63|3065.33|3056.63|3061.31|3052.61|28
1629387360000|2021-08-19 15:36:00|3065.69|3056.99|3067.02|3058.32|3068.01|3059.31|3065.69|3056.99|36
1629387370000|2021-08-19 15:36:10|3066.95|3058.25|3067.83|3059.13|3067.83|3059.13|3066.84|3058.14|23
1629387380000|2021-08-19 15:36:20|3067.94|3059.24|3072.03|3063.33|3072.03|3063.33|3067.68|3058.98|27
1629387390000|2021-08-19 15:36:30|3072.02|3063.32|3073.06|3064.36|3073.06|3064.36|3071.18|3062.48|31
1629387400000|2021-08-19 15:36:40|3073.39|3064.69|3077.48|3068.78|3077.48|3068.78|3073.38|3064.68|37
1629387410000|2021-08-19 15:36:50|3077.39|3068.69|3081.18|3072.48|3081.37|3072.67|3076.86|3068.16|40
1629387420000|2021-08-19 15:37:00|3081.24|3072.54|3075.44|3066.74|3081.42|3072.72|3075.44|3066.74|39
1629387430000|2021-08-19 15:37:10|3075.58|3066.88|3078.77|3070.07|3078.88|3070.18|3074.7|3066|38
1629387440000|2021-08-19 15:37:20|3079.25|3070.55|3077.22|3068.52|3079.96|3071.26|3075.8|3067.1|37
1629387450000|2021-08-19 15:37:30|3077.32|3068.62|3074.66|3065.96|3077.33|3068.63|3074.66|3065.96|37
1629387460000|2021-08-19 15:37:40|3074.48|3065.78|3073.85|3065.15|3074.48|3065.78|3073.63|3064.93|33
1629387470000|2021-08-19 15:37:50|3073.84|3065.14|3073.78|3065.08|3073.84|3065.14|3073.47|3064.77|25
1629387480000|2021-08-19 15:38:00|3073.8|3065.1|3076.18|3067.48|3076.18|3067.48|3073.54|3064.84|30
1629387490000|2021-08-19 15:38:10|3076.11|3067.41|3074.84|3066.14|3076.19|3067.49|3074.71|3066.01|38
1629387500000|2021-08-19 15:38:20|3074.82|3066.12|3073.18|3064.48|3074.84|3066.14|3072.79|3064.09|39
1629387510000|2021-08-19 15:38:30|3073.36|3064.66|3073.4|3064.7|3074.18|3065.48|3073.36|3064.66|35
1629387520000|2021-08-19 15:38:40|3073.41|3064.71|3070.17|3061.47|3073.49|3064.79|3069.85|3061.15|37
1629387530000|2021-08-19 15:38:50|3070.16|3061.46|3071.31|3062.61|3071.91|3063.21|3070.16|3061.46|36
1629387540000|2021-08-19 15:39:00|3071.26|3062.56|3071.54|3062.84|3072.03|3063.33|3071.08|3062.38|39
1629387550000|2021-08-19 15:39:10|3071.67|3062.97|3070.86|3062.16|3071.78|3063.08|3070.86|3062.16|38
1629387560000|2021-08-19 15:39:20|3070.62|3061.92|3071.24|3062.54|3071.44|3062.74|3070.37|3061.67|30
1629387570000|2021-08-19 15:39:30|3071.31|3062.61|3070.75|3062.05|3071.31|3062.61|3070.7|3062|33
1629387580000|2021-08-19 15:39:40|3070.74|3062.04|3070.78|3062.08|3071.02|3062.32|3070.73|3062.03|22
1629387590000|2021-08-19 15:39:50|3070.84|3062.14|3070.8|3062.1|3070.84|3062.14|3070.77|3062.07|19
1629387600000|2021-08-19 15:40:00|3070.77|3062.07|3071.2|3062.5|3071.44|3062.74|3070.76|3062.06|33
1629387610000|2021-08-19 15:40:10|3071.16|3062.46|3066.99|3058.29|3071.19|3062.49|3066.99|3058.29|32
1629387620000|2021-08-19 15:40:20|3066.84|3058.14|3066.45|3057.75|3067.53|3058.83|3066.17|3057.47|39
1629387630000|2021-08-19 15:40:30|3066.47|3057.77|3066.43|3057.73|3066.58|3057.88|3066.22|3057.52|33
1629387640000|2021-08-19 15:40:40|3066.45|3057.75|3067.47|3058.77|3067.58|3058.88|3066.08|3057.38|37
1629387650000|2021-08-19 15:40:50|3067.35|3058.65|3067.64|3058.94|3068.44|3059.74|3067.23|3058.53|39
1629387660000|2021-08-19 15:41:00|3067.66|3058.96|3067.87|3059.17|3068.61|3059.91|3067.66|3058.96|37
1629387670000|2021-08-19 15:41:10|3067.84|3059.14|3067.71|3059.01|3069.51|3060.81|3067.71|3059.01|39
1629387680000|2021-08-19 15:41:20|3067.77|3059.07|3066.09|3057.39|3067.85|3059.15|3066.09|3057.39|33
1629387690000|2021-08-19 15:41:30|3066|3057.3|3065.36|3056.66|3066.35|3057.65|3065.33|3056.63|35
1629387700000|2021-08-19 15:41:40|3065.46|3056.76|3065.11|3056.41|3065.52|3056.82|3064.7|3056|27
1629387710000|2021-08-19 15:41:50|3064.7|3056|3064.59|3055.89|3064.7|3056|3064.34|3055.64|22
1629387720000|2021-08-19 15:42:00|3064.44|3055.74|3064.47|3055.77|3064.6|3055.9|3064.31|3055.61|27
1629387730000|2021-08-19 15:42:10|3064.4|3055.7|3061.82|3053.12|3064.4|3055.7|3061.1|3052.4|33
1629387740000|2021-08-19 15:42:20|3061.9|3053.2|3062.11|3053.41|3062.38|3053.68|3061.88|3053.18|11
1629387750000|2021-08-19 15:42:30|3062.02|3053.32|3062.47|3053.77|3062.47|3053.77|3062|3053.3|21
1629387760000|2021-08-19 15:42:40|3062.01|3053.31|3063.79|3055.09|3063.8|3055.1|3062.01|3053.31|28
1629387770000|2021-08-19 15:42:50|3063.78|3055.08|3062.32|3053.62|3063.78|3055.08|3062.26|3053.56|28
1629387780000|2021-08-19 15:43:00|3062.3|3053.6|3059.39|3050.69|3062.3|3053.6|3059.34|3050.64|34
1629387790000|2021-08-19 15:43:10|3059.42|3050.72|3059.56|3050.86|3059.78|3051.08|3059.42|3050.72|26
1629387800000|2021-08-19 15:43:20|3059.59|3050.89|3061.98|3053.28|3062.16|3053.46|3059.59|3050.89|32
1629387810000|2021-08-19 15:43:30|3062|3053.3|3062.9|3054.2|3063.03|3054.33|3061.97|3053.27|26
1629387820000|2021-08-19 15:43:40|3062.96|3054.26|3064.1|3055.4|3064.1|3055.4|3062.77|3054.07|25
1629387830000|2021-08-19 15:43:50|3064.13|3055.43|3065.48|3056.78|3065.64|3056.94|3064.11|3055.41|18
1629387840000|2021-08-19 15:44:00|3065.56|3056.86|3066.52|3057.82|3067.11|3058.41|3065.32|3056.62|27
1629387850000|2021-08-19 15:44:10|3066.53|3057.83|3062.53|3053.83|3066.53|3057.83|3062.53|3053.83|37
1629387860000|2021-08-19 15:44:20|3062.93|3054.23|3062.37|3053.67|3062.93|3054.23|3061.61|3052.91|37
1629387870000|2021-08-19 15:44:30|3062.29|3053.59|3062.71|3054.01|3062.85|3054.15|3061.95|3053.25|29
1629387880000|2021-08-19 15:44:40|3062.53|3053.83|3064.64|3055.94|3064.69|3055.99|3062.38|3053.68|38
1629387890000|2021-08-19 15:44:50|3064.65|3055.95|3064.44|3055.74|3065.2|3056.5|3064.01|3055.31|36
1629387900000|2021-08-19 15:45:00|3064.47|3055.77|3068.05|3059.35|3068.05|3059.35|3064.47|3055.77|39
1629387910000|2021-08-19 15:45:10|3068.06|3059.36|3070.35|3061.65|3070.53|3061.83|3067.94|3059.24|31
1629387920000|2021-08-19 15:45:20|3070.25|3061.55|3068.76|3060.06|3070.32|3061.62|3068.76|3060.06|28
1629387930000|2021-08-19 15:45:30|3068.68|3059.98|3068.86|3060.16|3068.86|3060.16|3067.92|3059.22|35
1629387940000|2021-08-19 15:45:40|3068.8|3060.1|3068.86|3060.16|3068.9|3060.2|3068.49|3059.79|28
1629387950000|2021-08-19 15:45:50|3068.8|3060.1|3068.77|3060.07|3069.25|3060.55|3068.72|3060.02|32
1629387960000|2021-08-19 15:46:00|3068.76|3060.06|3069.02|3060.32|3069.02|3060.32|3067.39|3058.69|33
1629387970000|2021-08-19 15:46:10|3069.2|3060.5|3069.43|3060.73|3070.77|3062.07|3069.16|3060.46|37
1629387980000|2021-08-19 15:46:20|3069.47|3060.77|3069.93|3061.23|3070.53|3061.83|3069.45|3060.75|37
1629387990000|2021-08-19 15:46:30|3069.82|3061.12|3069.42|3060.72|3070.03|3061.33|3069.42|3060.72|36
1629388000000|2021-08-19 15:46:40|3069.41|3060.71|3067.15|3058.45|3069.41|3060.71|3067.15|3058.45|37
1629388010000|2021-08-19 15:46:50|3067|3058.3|3068.74|3060.04|3069.23|3060.53|3067|3058.3|31
1629388020000|2021-08-19 15:47:00|3068.9|3060.2|3068.51|3059.81|3069.04|3060.34|3068.44|3059.74|32
1629388030000|2021-08-19 15:47:10|3068.52|3059.82|3066.69|3057.99|3069.03|3060.33|3066.69|3057.99|37
1629388040000|2021-08-19 15:47:20|3066.66|3057.96|3067.21|3058.51|3067.77|3059.07|3066.28|3057.58|37
1629388050000|2021-08-19 15:47:30|3067.26|3058.56|3066.91|3058.21|3068.3|3059.6|3066.91|3058.21|32
1629388060000|2021-08-19 15:47:40|3066.99|3058.29|3067.62|3058.92|3067.68|3058.98|3066.78|3058.08|31
1629388070000|2021-08-19 15:47:50|3067.47|3058.77|3067.64|3058.94|3068.03|3059.33|3067.47|3058.77|37
1629388080000|2021-08-19 15:48:00|3067.6|3058.9|3066.89|3058.19|3069.18|3060.48|3066.53|3057.83|38
1629388090000|2021-08-19 15:48:10|3066.97|3058.27|3067.16|3058.46|3067.22|3058.52|3066.96|3058.26|30
1629388100000|2021-08-19 15:48:20|3067.09|3058.39|3066.85|3058.15|3067.26|3058.56|3066.14|3057.44|34
1629388110000|2021-08-19 15:48:30|3066.91|3058.21|3069.13|3060.43|3069.13|3060.43|3066.62|3057.92|40
1629388120000|2021-08-19 15:48:40|3069.16|3060.46|3069.24|3060.54|3069.47|3060.77|3069.11|3060.41|32
1629388130000|2021-08-19 15:48:50|3069.11|3060.41|3069.06|3060.36|3069.32|3060.62|3069.01|3060.31|35
1629388140000|2021-08-19 15:49:00|3069.13|3060.43|3068.99|3060.29|3069.35|3060.65|3068.93|3060.23|30
1629388150000|2021-08-19 15:49:10|3068.97|3060.27|3069.23|3060.53|3069.42|3060.72|3068.97|3060.27|35
1629388160000|2021-08-19 15:49:20|3069.35|3060.65|3069.38|3060.68|3069.47|3060.77|3068.7|3060|36
1629388170000|2021-08-19 15:49:30|3069.41|3060.71|3069.01|3060.31|3069.45|3060.75|3069.01|3060.31|36
1629388180000|2021-08-19 15:49:40|3069.12|3060.42|3068.98|3060.28|3069.26|3060.56|3068.9|3060.2|33
1629388190000|2021-08-19 15:49:50|3069.12|3060.42|3069.34|3060.64|3069.43|3060.73|3068.9|3060.2|35
1629388200000|2021-08-19 15:50:00|3069.23|3060.53|3071.76|3063.06|3072.03|3063.33|3069.18|3060.48|38
1629388210000|2021-08-19 15:50:10|3071.74|3063.04|3070.41|3061.71|3072.08|3063.38|3070.41|3061.71|38
1629388220000|2021-08-19 15:50:20|3070.78|3062.08|3072.77|3064.07|3073.06|3064.36|3070.32|3061.62|30
1629388230000|2021-08-19 15:50:30|3072.79|3064.09|3072.67|3063.97|3073.22|3064.52|3072.4|3063.7|28
1629388240000|2021-08-19 15:50:40|3072.72|3064.02|3072.37|3063.67|3073.77|3065.07|3072.3|3063.6|29
1629388250000|2021-08-19 15:50:50|3072.41|3063.71|3071.8|3063.1|3072.41|3063.71|3071.8|3063.1|26
1629388260000|2021-08-19 15:51:00|3071.72|3063.02|3071.84|3063.14|3071.9|3063.2|3071.03|3062.33|32
1629388270000|2021-08-19 15:51:10|3071.8|3063.1|3071.47|3062.77|3071.8|3063.1|3071.02|3062.32|24
1629388280000|2021-08-19 15:51:20|3071.49|3062.79|3071.32|3062.62|3072.65|3063.95|3071.21|3062.51|37
1629388290000|2021-08-19 15:51:30|3071.25|3062.55|3071.83|3063.13|3072.17|3063.47|3070.97|3062.27|38
1629388300000|2021-08-19 15:51:40|3071.81|3063.11|3071.5|3062.8|3071.86|3063.16|3071.18|3062.48|36
1629388310000|2021-08-19 15:51:50|3071.52|3062.82|3071.69|3062.99|3071.71|3063.01|3071.32|3062.62|30
1629388320000|2021-08-19 15:52:00|3071.7|3063|3072.01|3063.31|3072.18|3063.48|3071.7|3063|30
1629388330000|2021-08-19 15:52:10|3071.96|3063.26|3071.77|3063.07|3072.12|3063.42|3071.65|3062.95|31
1629388340000|2021-08-19 15:52:20|3071.78|3063.08|3071.39|3062.69|3071.89|3063.19|3071.38|3062.68|31
1629388350000|2021-08-19 15:52:30|3071.48|3062.78|3070.65|3061.95|3071.48|3062.78|3070.55|3061.85|28
1629388360000|2021-08-19 15:52:40|3070.61|3061.91|3070.62|3061.92|3070.73|3062.03|3070.58|3061.88|25
1629388370000|2021-08-19 15:52:50|3070.61|3061.91|3070.4|3061.7|3070.92|3062.22|3070.4|3061.7|36
1629388380000|2021-08-19 15:53:00|3070.25|3061.55|3070.74|3062.04|3071.06|3062.36|3070.22|3061.52|37
1629388390000|2021-08-19 15:53:10|3070.72|3062.02|3070.11|3061.41|3070.74|3062.04|3070.08|3061.38|28
1629388400000|2021-08-19 15:53:20|3070.17|3061.47|3068.87|3060.17|3070.17|3061.47|3068.6|3059.9|37
1629388410000|2021-08-19 15:53:30|3068.7|3060|3068.41|3059.71|3068.98|3060.28|3068.29|3059.59|29
1629388420000|2021-08-19 15:53:40|3068.42|3059.72|3068.47|3059.77|3068.62|3059.92|3068.37|3059.67|31
1629388430000|2021-08-19 15:53:50|3068.51|3059.81|3067.88|3059.18|3069.71|3061.01|3067.88|3059.18|30
1629388440000|2021-08-19 15:54:00|3067.87|3059.17|3068.15|3059.45|3068.84|3060.14|3067.56|3058.86|35
1629388450000|2021-08-19 15:54:10|3068.19|3059.49|3068.35|3059.65|3068.35|3059.65|3068.01|3059.31|37
1629388460000|2021-08-19 15:54:20|3068.34|3059.64|3068.39|3059.69|3068.39|3059.69|3068.05|3059.35|33
1629388470000|2021-08-19 15:54:30|3068.44|3059.74|3070.07|3061.37|3070.07|3061.37|3068.35|3059.65|34
1629388480000|2021-08-19 15:54:40|3070.26|3061.56|3071.27|3062.57|3071.52|3062.82|3070.05|3061.35|35
1629388490000|2021-08-19 15:54:50|3071.23|3062.53|3071.41|3062.71|3071.64|3062.94|3071.23|3062.53|33
1629388500000|2021-08-19 15:55:00|3071.33|3062.63|3071.52|3062.82|3071.52|3062.82|3071.15|3062.45|33
1629388510000|2021-08-19 15:55:10|3071.54|3062.84|3072.17|3063.47|3072.27|3063.57|3071.54|3062.84|38
1629388520000|2021-08-19 15:55:20|3072.18|3063.48|3072.16|3063.46|3072.28|3063.58|3072.14|3063.44|32
1629388530000|2021-08-19 15:55:30|3072.17|3063.47|3072.03|3063.33|3072.21|3063.51|3072.02|3063.32|31
1629388540000|2021-08-19 15:55:40|3072.04|3063.34|3071.95|3063.25|3072.07|3063.37|3071.86|3063.16|24
1629388550000|2021-08-19 15:55:50|3071.96|3063.26|3071.97|3063.27|3072.11|3063.41|3071.96|3063.26|16
1629388560000|2021-08-19 15:56:00|3071.95|3063.25|3072.26|3063.56|3072.96|3064.26|3071.95|3063.25|35
1629388570000|2021-08-19 15:56:10|3072.25|3063.55|3070.36|3061.66|3072.26|3063.56|3070.34|3061.64|31
1629388580000|2021-08-19 15:56:20|3070.38|3061.68|3068.74|3060.04|3070.38|3061.68|3068.64|3059.94|26
1629388590000|2021-08-19 15:56:30|3068.75|3060.05|3070.47|3061.77|3070.47|3061.77|3068.75|3060.05|30
1629388600000|2021-08-19 15:56:40|3070.42|3061.72|3069.62|3060.92|3070.73|3062.03|3069.49|3060.79|31
1629388610000|2021-08-19 15:56:50|3069.57|3060.87|3069.26|3060.56|3069.57|3060.87|3069.19|3060.49|36
1629388620000|2021-08-19 15:57:00|3069.25|3060.55|3068.84|3060.14|3069.25|3060.55|3068.34|3059.64|35
1629388630000|2021-08-19 15:57:10|3069.21|3060.51|3069.71|3061.01|3070|3061.3|3069.15|3060.45|37
1629388640000|2021-08-19 15:57:20|3069.83|3061.13|3071.04|3062.34|3071.04|3062.34|3069.74|3061.04|30
1629388650000|2021-08-19 15:57:30|3071.16|3062.46|3071.28|3062.58|3071.52|3062.82|3071.1|3062.4|37
1629388660000|2021-08-19 15:57:40|3071.31|3062.61|3071.83|3063.13|3072.09|3063.39|3071.27|3062.57|30
1629388670000|2021-08-19 15:57:50|3071.88|3063.18|3072.45|3063.75|3072.45|3063.75|3071.88|3063.18|31
1629388680000|2021-08-19 15:58:00|3072.49|3063.79|3072.48|3063.78|3072.68|3063.98|3072.24|3063.54|26
1629388690000|2021-08-19 15:58:10|3072.28|3063.58|3072.18|3063.48|3072.46|3063.76|3072.05|3063.35|27
1629388700000|2021-08-19 15:58:20|3072.17|3063.47|3072.05|3063.35|3072.24|3063.54|3072.05|3063.35|27
1629388710000|2021-08-19 15:58:30|3072.03|3063.33|3072.23|3063.53|3072.33|3063.63|3071.97|3063.27|26
1629388720000|2021-08-19 15:58:40|3072.27|3063.57|3071.98|3063.28|3072.5|3063.8|3071.45|3062.75|39
1629388730000|2021-08-19 15:58:50|3071.99|3063.29|3072.62|3063.92|3072.98|3064.28|3071.89|3063.19|34
1629388740000|2021-08-19 15:59:00|3072.64|3063.94|3073.02|3064.32|3073.13|3064.43|3071.78|3063.08|32
1629388750000|2021-08-19 15:59:10|3073.19|3064.49|3073.13|3064.43|3073.25|3064.55|3072.79|3064.09|33
1629388760000|2021-08-19 15:59:20|3072.96|3064.26|3072.15|3063.45|3073.11|3064.41|3071.64|3062.94|31
1629388770000|2021-08-19 15:59:30|3072.13|3063.43|3072.59|3063.89|3073.04|3064.34|3072.13|3063.43|37
1629388780000|2021-08-19 15:59:40|3072.71|3064.01|3072.92|3064.22|3072.97|3064.27|3072.59|3063.89|20
1629388790000|2021-08-19 15:59:50|3072.93|3064.23|3072.81|3064.11|3073.25|3064.55|3072.79|3064.09|15
1629388800000|2021-08-19 16:00:00|3072.84|3064.14|3072.53|3063.83|3073.01|3064.31|3072.46|3063.76|12
1629388810000|2021-08-19 16:00:10|3072.51|3063.81|3072.55|3063.85|3072.66|3063.96|3071.81|3063.11|28
1629388820000|2021-08-19 16:00:20|3072.57|3063.87|3073.31|3064.61|3073.65|3064.95|3072.57|3063.87|32
1629388830000|2021-08-19 16:00:30|3073.26|3064.56|3074.12|3065.42|3074.15|3065.45|3072.67|3063.97|31
1629388840000|2021-08-19 16:00:40|3074.37|3065.67|3076.42|3067.72|3077.03|3068.33|3074.37|3065.67|35
1629388850000|2021-08-19 16:00:50|3076.44|3067.74|3077.31|3068.61|3077.31|3068.61|3076.32|3067.62|34
1629388860000|2021-08-19 16:01:00|3077.34|3068.64|3077.82|3069.12|3077.9|3069.2|3077.26|3068.56|35
1629388870000|2021-08-19 16:01:10|3077.85|3069.15|3078.56|3069.86|3078.56|3069.86|3077.7|3069|24
1629388880000|2021-08-19 16:01:20|3078.55|3069.85|3078.58|3069.88|3078.59|3069.89|3078.23|3069.53|24
1629388890000|2021-08-19 16:01:30|3078.56|3069.86|3078.22|3069.52|3078.57|3069.87|3077.06|3068.36|32
1629388900000|2021-08-19 16:01:40|3078.21|3069.51|3079.98|3071.28|3079.98|3071.28|3078.12|3069.42|34
1629388910000|2021-08-19 16:01:50|3080|3071.3|3079.01|3070.31|3080|3071.3|3078.47|3069.77|32
1629388920000|2021-08-19 16:02:00|3079.06|3070.36|3078.92|3070.22|3080.13|3071.43|3078.86|3070.16|27
1629388930000|2021-08-19 16:02:10|3079.03|3070.33|3075.7|3067|3079.08|3070.38|3075.63|3066.93|39
1629388940000|2021-08-19 16:02:20|3075.36|3066.66|3081.34|3072.64|3081.34|3072.64|3075.36|3066.66|38
1629388950000|2021-08-19 16:02:30|3081.32|3072.62|3079.96|3071.26|3081.32|3072.62|3079.95|3071.25|39
1629388960000|2021-08-19 16:02:40|3079.98|3071.28|3081.45|3072.75|3081.45|3072.75|3077.77|3069.07|38
1629388970000|2021-08-19 16:02:50|3081.34|3072.64|3081.35|3072.65|3081.82|3073.12|3080.45|3071.75|38
1629388980000|2021-08-19 16:03:00|3081.15|3072.45|3081.56|3072.86|3081.81|3073.11|3080.34|3071.64|38
1629388990000|2021-08-19 16:03:10|3081.81|3073.11|3079.32|3070.62|3082.07|3073.37|3079.32|3070.62|38
1629389000000|2021-08-19 16:03:20|3079.07|3070.37|3077.98|3069.28|3079.28|3070.58|3077.07|3068.37|39
1629389010000|2021-08-19 16:03:30|3078.74|3070.04|3078.87|3070.17|3080.18|3071.48|3077.77|3069.07|40
1629389020000|2021-08-19 16:03:40|3078.58|3069.88|3077.18|3068.48|3078.74|3070.04|3076.48|3067.78|39
1629389030000|2021-08-19 16:03:50|3077.17|3068.47|3076.81|3068.11|3077.17|3068.47|3075.96|3067.26|36
1629389040000|2021-08-19 16:04:00|3076.8|3068.1|3077.37|3068.67|3077.37|3068.67|3076.6|3067.9|29
1629389050000|2021-08-19 16:04:10|3077.75|3069.05|3075.06|3066.36|3077.89|3069.19|3075.06|3066.36|33
1629389060000|2021-08-19 16:04:20|3075|3066.3|3075.5|3066.8|3075.83|3067.13|3075|3066.3|36
1629389070000|2021-08-19 16:04:30|3075.47|3066.77|3075.32|3066.62|3075.49|3066.79|3075.21|3066.51|26
1629389080000|2021-08-19 16:04:40|3075.3|3066.6|3073.87|3065.17|3076.29|3067.59|3073.41|3064.71|31
1629389090000|2021-08-19 16:04:50|3073.88|3065.18|3072.06|3063.36|3073.91|3065.21|3072.06|3063.36|30
1629389100000|2021-08-19 16:05:00|3071.9|3063.2|3072.49|3063.79|3072.52|3063.82|3071.33|3062.63|36
1629389110000|2021-08-19 16:05:10|3072.46|3063.76|3072.65|3063.95|3073.77|3065.07|3072.31|3063.61|35
1629389120000|2021-08-19 16:05:20|3072.52|3063.82|3074.36|3065.66|3074.41|3065.71|3072.45|3063.75|32
1629389130000|2021-08-19 16:05:30|3074.13|3065.43|3072.57|3063.87|3074.21|3065.51|3072.37|3063.67|37
1629389140000|2021-08-19 16:05:40|3072.59|3063.89|3069.76|3061.06|3072.59|3063.89|3069.76|3061.06|39
1629389150000|2021-08-19 16:05:50|3069.43|3060.73|3069.29|3060.59|3069.56|3060.86|3068.22|3059.52|34
1629389160000|2021-08-19 16:06:00|3069.35|3060.65|3069.71|3061.01|3070.57|3061.87|3069.24|3060.54|37
1629389170000|2021-08-19 16:06:10|3069.35|3060.65|3068.33|3059.63|3069.8|3061.1|3068.33|3059.63|34
1629389180000|2021-08-19 16:06:20|3068.48|3059.78|3067.91|3059.21|3068.99|3060.29|3067.77|3059.07|30
1629389190000|2021-08-19 16:06:30|3067.94|3059.24|3067.78|3059.08|3068.58|3059.88|3067.6|3058.9|35
1629389200000|2021-08-19 16:06:40|3067.75|3059.05|3067.26|3058.56|3067.77|3059.07|3067.07|3058.37|29
1629389210000|2021-08-19 16:06:50|3067.25|3058.55|3066.78|3058.08|3067.5|3058.8|3066.31|3057.61|30
1629389220000|2021-08-19 16:07:00|3067.01|3058.31|3066.84|3058.14|3067.78|3059.08|3066.25|3057.55|39
1629389230000|2021-08-19 16:07:10|3067.06|3058.36|3065.93|3057.23|3067.63|3058.93|3065.93|3057.23|35
1629389240000|2021-08-19 16:07:20|3066.28|3057.58|3065.36|3056.66|3067.53|3058.83|3065.36|3056.66|30
1629389250000|2021-08-19 16:07:30|3065.46|3056.76|3067.57|3058.87|3068.18|3059.48|3065.46|3056.76|35
1629389260000|2021-08-19 16:07:40|3067|3058.3|3065.94|3057.24|3067|3058.3|3065.26|3056.56|39
1629389270000|2021-08-19 16:07:50|3065.93|3057.23|3064.4|3055.7|3065.93|3057.23|3064.24|3055.54|35
1629389280000|2021-08-19 16:08:00|3064.32|3055.62|3064.05|3055.35|3064.34|3055.64|3062.94|3054.24|37
1629389290000|2021-08-19 16:08:10|3064.23|3055.53|3063.02|3054.32|3064.23|3055.53|3062.89|3054.19|23
1629389300000|2021-08-19 16:08:20|3062.99|3054.29|3062.98|3054.28|3063.05|3054.35|3062.98|3054.28|8
1629389310000|2021-08-19 16:08:30|3063.07|3054.37|3062.85|3054.15|3063.07|3054.37|3062.68|3053.98|21
1629389320000|2021-08-19 16:08:40|3062.86|3054.16|3063.64|3054.94|3064.72|3056.02|3062.86|3054.16|32
1629389330000|2021-08-19 16:08:50|3063.02|3054.32|3063.53|3054.83|3064.61|3055.91|3063.02|3054.32|34
1629389340000|2021-08-19 16:09:00|3063.51|3054.81|3064.14|3055.44|3064.29|3055.59|3063.14|3054.44|35
1629389350000|2021-08-19 16:09:10|3064.15|3055.45|3064.63|3055.93|3064.63|3055.93|3063.54|3054.84|36
1629389360000|2021-08-19 16:09:20|3064.52|3055.82|3063.71|3055.01|3064.55|3055.85|3063.44|3054.74|34
1629389370000|2021-08-19 16:09:30|3063.68|3054.98|3063.87|3055.17|3063.96|3055.26|3063.66|3054.96|36
1629389380000|2021-08-19 16:09:40|3063.88|3055.18|3065.1|3056.4|3065.43|3056.73|3063.17|3054.47|34
1629389390000|2021-08-19 16:09:50|3065.17|3056.47|3064.45|3055.75|3065.42|3056.72|3064.26|3055.56|35
1629389400000|2021-08-19 16:10:00|3064.44|3055.74|3065.88|3057.18|3065.88|3057.18|3064.4|3055.7|27
1629389410000|2021-08-19 16:10:10|3065.89|3057.19|3067.25|3058.55|3067.41|3058.71|3065.32|3056.62|29
1629389420000|2021-08-19 16:10:20|3066.68|3057.98|3064.76|3056.06|3066.82|3058.12|3064.76|3056.06|31
1629389430000|2021-08-19 16:10:30|3064.53|3055.83|3062.57|3053.87|3064.63|3055.93|3062.51|3053.81|36
1629389440000|2021-08-19 16:10:40|3062.9|3054.2|3061.39|3052.69|3062.9|3054.2|3061.39|3052.69|37
1629389450000|2021-08-19 16:10:50|3061.4|3052.7|3061.89|3053.19|3062.23|3053.53|3060.79|3052.09|40
1629389460000|2021-08-19 16:11:00|3061.82|3053.12|3062.26|3053.56|3062.37|3053.67|3061.82|3053.12|37
1629389470000|2021-08-19 16:11:10|3062.13|3053.43|3064.88|3056.18|3065.11|3056.41|3062.13|3053.43|38
1629389480000|2021-08-19 16:11:20|3064.83|3056.13|3065.21|3056.51|3065.21|3056.51|3064.74|3056.04|32
1629389490000|2021-08-19 16:11:30|3064.99|3056.29|3064.73|3056.03|3065.29|3056.59|3064.73|3056.03|37
1629389500000|2021-08-19 16:11:40|3064.66|3055.96|3065.71|3057.01|3066.15|3057.45|3064.64|3055.94|37
1629389510000|2021-08-19 16:11:50|3065.7|3057|3065.94|3057.24|3066.04|3057.34|3065.7|3057|34
1629389520000|2021-08-19 16:12:00|3065.84|3057.14|3067.92|3059.22|3067.99|3059.29|3065.84|3057.14|35
1629389530000|2021-08-19 16:12:10|3068.05|3059.35|3066.85|3058.15|3068.41|3059.71|3066.72|3058.02|34
1629389540000|2021-08-19 16:12:20|3066.92|3058.22|3068.5|3059.8|3068.5|3059.8|3066.92|3058.22|35
1629389550000|2021-08-19 16:12:30|3068.42|3059.72|3068.16|3059.46|3068.57|3059.87|3067.89|3059.19|31
1629389560000|2021-08-19 16:12:40|3068.27|3059.57|3066.41|3057.71|3068.27|3059.57|3066.41|3057.71|36
1629389570000|2021-08-19 16:12:50|3066.17|3057.47|3064.89|3056.19|3066.18|3057.48|3064.89|3056.19|35
1629389580000|2021-08-19 16:13:00|3064.84|3056.14|3066.26|3057.56|3066.39|3057.69|3064.84|3056.14|39
1629389590000|2021-08-19 16:13:10|3066.17|3057.47|3066.42|3057.72|3066.49|3057.79|3066.14|3057.44|33
1629389600000|2021-08-19 16:13:20|3066.46|3057.76|3067.17|3058.47|3067.37|3058.67|3066.39|3057.69|34
1629389610000|2021-08-19 16:13:30|3067.2|3058.5|3066.14|3057.44|3067.2|3058.5|3065.15|3056.45|39
1629389620000|2021-08-19 16:13:40|3066.04|3057.34|3065.55|3056.85|3066.21|3057.51|3065.23|3056.53|37
1629389630000|2021-08-19 16:13:50|3065.52|3056.82|3065.86|3057.16|3065.94|3057.24|3065.52|3056.82|38
1629389640000|2021-08-19 16:14:00|3065.91|3057.21|3064.72|3056.02|3066.55|3057.85|3064.72|3056.02|39
1629389650000|2021-08-19 16:14:10|3064.67|3055.97|3062.85|3054.15|3064.67|3055.97|3062.81|3054.11|36
1629389660000|2021-08-19 16:14:20|3062.76|3054.06|3062.84|3054.14|3062.93|3054.23|3061.65|3052.95|39
1629389670000|2021-08-19 16:14:30|3062.79|3054.09|3061.44|3052.74|3062.79|3054.09|3061.44|3052.74|36
1629389680000|2021-08-19 16:14:40|3061.57|3052.87|3060.81|3052.11|3061.57|3052.87|3060.79|3052.09|37
1629389690000|2021-08-19 16:14:50|3060.79|3052.09|3059.77|3051.07|3060.82|3052.12|3059.1|3050.4|36
1629389700000|2021-08-19 16:15:00|3059.82|3051.12|3061.9|3053.2|3061.91|3053.21|3059.82|3051.12|34
1629389710000|2021-08-19 16:15:10|3061.91|3053.21|3063.6|3054.9|3063.63|3054.93|3061.91|3053.21|30
1629389720000|2021-08-19 16:15:20|3063.51|3054.81|3064.4|3055.7|3064.67|3055.97|3063.44|3054.74|32
1629389730000|2021-08-19 16:15:30|3064.47|3055.77|3064.14|3055.44|3064.47|3055.77|3064.01|3055.31|35
1629389740000|2021-08-19 16:15:40|3064.12|3055.42|3065.69|3056.99|3066.01|3057.31|3064.12|3055.42|33
1629389750000|2021-08-19 16:15:50|3065.63|3056.93|3065.89|3057.19|3065.93|3057.23|3064.9|3056.2|39
1629389760000|2021-08-19 16:16:00|3065.63|3056.93|3065.37|3056.67|3065.81|3057.11|3065.2|3056.5|38
1629389770000|2021-08-19 16:16:10|3065.26|3056.56|3064.63|3055.93|3065.29|3056.59|3064.4|3055.7|38
1629389780000|2021-08-19 16:16:20|3064.67|3055.97|3065.26|3056.56|3065.64|3056.94|3064.58|3055.88|33
1629389790000|2021-08-19 16:16:30|3065.02|3056.32|3064.85|3056.15|3065.02|3056.32|3064.53|3055.83|36
1629389800000|2021-08-19 16:16:40|3064.76|3056.06|3066.55|3057.85|3066.55|3057.85|3064.76|3056.06|31
1629389810000|2021-08-19 16:16:50|3066.63|3057.93|3067.49|3058.79|3067.5|3058.8|3066.61|3057.91|23
1629389820000|2021-08-19 16:17:00|3067.5|3058.8|3067.9|3059.2|3068.25|3059.55|3067.47|3058.77|30
1629389830000|2021-08-19 16:17:10|3067.89|3059.19|3067.55|3058.85|3067.96|3059.26|3067.54|3058.84|30
1629389840000|2021-08-19 16:17:20|3067.59|3058.89|3067.01|3058.31|3067.6|3058.9|3066.74|3058.04|31
1629389850000|2021-08-19 16:17:30|3067.1|3058.4|3066.81|3058.11|3067.12|3058.42|3066|3057.3|36
1629389860000|2021-08-19 16:17:40|3066.83|3058.13|3066.18|3057.48|3066.92|3058.22|3065.96|3057.26|34
1629389870000|2021-08-19 16:17:50|3066.23|3057.53|3064.04|3055.34|3066.23|3057.53|3063.65|3054.95|38
1629389880000|2021-08-19 16:18:00|3064.09|3055.39|3064.61|3055.91|3065.06|3056.36|3064.08|3055.38|32
1629389890000|2021-08-19 16:18:10|3064.58|3055.88|3064.82|3056.12|3065.38|3056.68|3064.47|3055.77|31
1629389900000|2021-08-19 16:18:20|3064.97|3056.27|3065.09|3056.39|3065.51|3056.81|3064.64|3055.94|35
1629389910000|2021-08-19 16:18:30|3065.11|3056.41|3064.7|3056|3065.11|3056.41|3064.58|3055.88|28
1629389920000|2021-08-19 16:18:40|3064.69|3055.99|3064.53|3055.83|3064.76|3056.06|3064.19|3055.49|35
1629389930000|2021-08-19 16:18:50|3064.48|3055.78|3062.59|3053.89|3064.48|3055.78|3062.59|3053.89|34
1629389940000|2021-08-19 16:19:00|3062.56|3053.86|3064.79|3056.09|3065.4|3056.7|3062.56|3053.86|38
1629389950000|2021-08-19 16:19:10|3064.8|3056.1|3064.39|3055.69|3064.86|3056.16|3064.37|3055.67|27
1629389960000|2021-08-19 16:19:20|3064.52|3055.82|3064.31|3055.61|3064.84|3056.14|3064.08|3055.38|33
1629389970000|2021-08-19 16:19:30|3064.15|3055.45|3063.09|3054.39|3064.15|3055.45|3062.96|3054.26|36
1629389980000|2021-08-19 16:19:40|3063.16|3054.46|3062.73|3054.03|3063.16|3054.46|3062.7|3054|23
1629389990000|2021-08-19 16:19:50|3062.75|3054.05|3061.87|3053.17|3062.88|3054.18|3061.71|3053.01|38
1629390000000|2021-08-19 16:20:00|3061.97|3053.27|3064.23|3055.53|3064.3|3055.6|3061.51|3052.81|38
1629390010000|2021-08-19 16:20:10|3064.27|3055.57|3064.49|3055.79|3064.62|3055.92|3064.07|3055.37|36
1629390020000|2021-08-19 16:20:20|3064.55|3055.85|3064.56|3055.86|3064.63|3055.93|3064.19|3055.49|30
1629390030000|2021-08-19 16:20:30|3064.53|3055.83|3064.99|3056.29|3065.03|3056.33|3064.53|3055.83|24
1629390040000|2021-08-19 16:20:40|3064.96|3056.26|3064.96|3056.26|3065.12|3056.42|3064.87|3056.17|32
1629390050000|2021-08-19 16:20:50|3065|3056.3|3063.87|3055.17|3065.05|3056.35|3063.84|3055.14|24
1629390060000|2021-08-19 16:21:00|3063.89|3055.19|3065.54|3056.84|3065.62|3056.92|3063.89|3055.19|29
1629390070000|2021-08-19 16:21:10|3065.33|3056.63|3065.65|3056.95|3065.66|3056.96|3065.04|3056.34|30
1629390080000|2021-08-19 16:21:20|3065.61|3056.91|3066|3057.3|3066|3057.3|3065.41|3056.71|29
1629390090000|2021-08-19 16:21:30|3065.99|3057.29|3065.31|3056.61|3066.12|3057.42|3065|3056.3|30
1629390100000|2021-08-19 16:21:40|3065.32|3056.62|3065.34|3056.64|3065.85|3057.15|3065.32|3056.62|29
1629390110000|2021-08-19 16:21:50|3065.38|3056.68|3065.73|3057.03|3065.77|3057.07|3065.38|3056.68|29
1629390120000|2021-08-19 16:22:00|3065.72|3057.02|3065.63|3056.93|3065.8|3057.1|3065.53|3056.83|30
1629390130000|2021-08-19 16:22:10|3065.64|3056.94|3065|3056.3|3065.65|3056.95|3064.93|3056.23|34
1629390140000|2021-08-19 16:22:20|3064.99|3056.29|3065.8|3057.1|3065.8|3057.1|3064.99|3056.29|22
1629390150000|2021-08-19 16:22:30|3065.79|3057.09|3065.31|3056.61|3065.79|3057.09|3065.18|3056.48|31
1629390160000|2021-08-19 16:22:40|3065.41|3056.71|3065.5|3056.8|3065.52|3056.82|3065.04|3056.34|29
1629390170000|2021-08-19 16:22:50|3065.51|3056.81|3065.6|3056.9|3065.61|3056.91|3065.4|3056.7|14
1629390180000|2021-08-19 16:23:00|3065.46|3056.76|3065.42|3056.72|3065.6|3056.9|3065.36|3056.66|29
1629390190000|2021-08-19 16:23:10|3065.4|3056.7|3064.62|3055.92|3065.4|3056.7|3063.35|3054.65|31
1629390200000|2021-08-19 16:23:20|3064.64|3055.94|3064.6|3055.9|3064.74|3056.04|3064.53|3055.83|22
1629390210000|2021-08-19 16:23:30|3064.58|3055.88|3064.75|3056.05|3065.39|3056.69|3064.58|3055.88|32
1629390220000|2021-08-19 16:23:40|3064.88|3056.18|3065.34|3056.64|3065.4|3056.7|3064.88|3056.18|29
1629390230000|2021-08-19 16:23:50|3065.4|3056.7|3065.46|3056.76|3065.89|3057.19|3065.19|3056.49|29
1629390240000|2021-08-19 16:24:00|3065.08|3056.38|3065.63|3056.93|3065.65|3056.95|3065.08|3056.38|33
1629390250000|2021-08-19 16:24:10|3065.69|3056.99|3066.12|3057.42|3066.12|3057.42|3065.45|3056.75|35
1629390260000|2021-08-19 16:24:20|3066.11|3057.41|3065.24|3056.54|3066.18|3057.48|3065.2|3056.5|34
1629390270000|2021-08-19 16:24:30|3065.2|3056.5|3063.66|3054.96|3065.2|3056.5|3063.41|3054.71|38
1629390280000|2021-08-19 16:24:40|3063.83|3055.13|3065.11|3056.41|3065.29|3056.59|3063.66|3054.96|37
1629390290000|2021-08-19 16:24:50|3065.04|3056.34|3064.83|3056.13|3066.38|3057.68|3064.81|3056.11|38
1629390300000|2021-08-19 16:25:00|3064.79|3056.09|3065.19|3056.49|3065.19|3056.49|3064.7|3056|32
1629390310000|2021-08-19 16:25:10|3065.17|3056.47|3063.46|3054.76|3065.21|3056.51|3063.4|3054.7|38
1629390320000|2021-08-19 16:25:20|3063.43|3054.73|3063.17|3054.47|3063.43|3054.73|3062.27|3053.57|35
1629390330000|2021-08-19 16:25:30|3063.23|3054.53|3062.99|3054.29|3063.25|3054.55|3061.37|3052.67|32
1629390340000|2021-08-19 16:25:40|3063.08|3054.38|3064.97|3056.27|3065.21|3056.51|3062.99|3054.29|32
1629390350000|2021-08-19 16:25:50|3065.02|3056.32|3065.53|3056.83|3065.65|3056.95|3065.01|3056.31|29
1629390360000|2021-08-19 16:26:00|3065.46|3056.76|3065.43|3056.73|3065.53|3056.83|3065.31|3056.61|31
1629390370000|2021-08-19 16:26:10|3065.41|3056.71|3066.56|3057.86|3066.73|3058.03|3065.4|3056.7|31
1629390380000|2021-08-19 16:26:20|3066.61|3057.91|3066.55|3057.85|3066.68|3057.98|3066.5|3057.8|33
1629390390000|2021-08-19 16:26:30|3066.52|3057.82|3067.02|3058.32|3067.02|3058.32|3066.52|3057.82|16
1629390400000|2021-08-19 16:26:40|3066.94|3058.24|3066.93|3058.23|3067.23|3058.53|3066.72|3058.02|25
1629390410000|2021-08-19 16:26:50|3066.77|3058.07|3066.7|3058|3066.8|3058.1|3066.6|3057.9|9
1629390420000|2021-08-19 16:27:00|3066.55|3057.85|3066.54|3057.84|3066.7|3058|3066.43|3057.73|5
1629390430000|2021-08-19 16:27:10|3066.85|3058.15|3067.12|3058.42|3067.12|3058.42|3066.85|3058.15|5
1629390440000|2021-08-19 16:27:20|3067.42|3058.72|3067.42|3058.72|3067.43|3058.73|3067.39|3058.69|8
1629390450000|2021-08-19 16:27:30|3067.39|3058.69|3066.66|3057.96|3067.39|3058.69|3066.64|3057.94|12
1629390460000|2021-08-19 16:27:40|3066.65|3057.95|3066.66|3057.96|3066.67|3057.97|3066.46|3057.76|5
1629390470000|2021-08-19 16:27:50|3066.65|3057.95|3066.54|3057.84|3066.69|3057.99|3066.51|3057.81|27
1629390480000|2021-08-19 16:28:00|3066.65|3057.95|3067.43|3058.73|3067.43|3058.73|3066.56|3057.86|31
1629390490000|2021-08-19 16:28:10|3067.41|3058.71|3067.6|3058.9|3067.7|3059|3066.94|3058.24|30
1629390500000|2021-08-19 16:28:20|3067.7|3059|3068.02|3059.32|3068.1|3059.4|3067.25|3058.55|24
1629390510000|2021-08-19 16:28:30|3067.93|3059.23|3068.1|3059.4|3068.14|3059.44|3067.69|3058.99|13
1629390520000|2021-08-19 16:28:40|3068.04|3059.34|3067.7|3059|3068.04|3059.34|3067.2|3058.5|34
1629390530000|2021-08-19 16:28:50|3067.69|3058.99|3067.6|3058.9|3067.71|3059.01|3067.38|3058.68|26
1629390540000|2021-08-19 16:29:00|3067.57|3058.87|3067.71|3059.01|3067.73|3059.03|3067.56|3058.86|27
1629390550000|2021-08-19 16:29:10|3067.72|3059.02|3068.32|3059.62|3068.39|3059.69|3067.72|3059.02|27
1629390560000|2021-08-19 16:29:20|3068.33|3059.63|3068.39|3059.69|3068.47|3059.77|3068.23|3059.53|30
1629390570000|2021-08-19 16:29:30|3068.36|3059.66|3069.4|3060.7|3069.45|3060.75|3068.3|3059.6|17
1629390580000|2021-08-19 16:29:40|3069.44|3060.74|3068.84|3060.14|3069.44|3060.74|3068.46|3059.76|24
1629390590000|2021-08-19 16:29:50|3068.83|3060.13|3069.71|3061.01|3070.01|3061.31|3068.83|3060.13|26
1629390600000|2021-08-19 16:30:00|3069.5|3060.8|3069.75|3061.05|3070.06|3061.36|3069.44|3060.74|32
1629390610000|2021-08-19 16:30:10|3069.79|3061.09|3070.18|3061.48|3070.2|3061.5|3069.79|3061.09|26
1629390620000|2021-08-19 16:30:20|3070.14|3061.44|3070.3|3061.6|3070.62|3061.92|3070|3061.3|25
1629390630000|2021-08-19 16:30:30|3070.61|3061.91|3073.69|3064.99|3073.93|3065.23|3070.61|3061.91|38
1629390640000|2021-08-19 16:30:40|3073.55|3064.85|3073.88|3065.18|3074.19|3065.49|3073.55|3064.85|37
1629390650000|2021-08-19 16:30:50|3073.95|3065.25|3074.27|3065.57|3074.47|3065.77|3073.95|3065.25|32
1629390660000|2021-08-19 16:31:00|3074.17|3065.47|3072.49|3063.79|3074.27|3065.57|3072.01|3063.31|37
1629390670000|2021-08-19 16:31:10|3072.41|3063.71|3073.63|3064.93|3074.23|3065.53|3072.41|3063.71|37
1629390680000|2021-08-19 16:31:20|3073.72|3065.02|3072.83|3064.13|3074.39|3065.69|3072.83|3064.13|34
1629390690000|2021-08-19 16:31:30|3072.56|3063.86|3071.44|3062.74|3072.56|3063.86|3071.33|3062.63|38
1629390700000|2021-08-19 16:31:40|3071.46|3062.76|3071.74|3063.04|3071.79|3063.09|3071.11|3062.41|36
1629390710000|2021-08-19 16:31:50|3071.63|3062.93|3071.58|3062.88|3072.44|3063.74|3071.56|3062.86|37
1629390720000|2021-08-19 16:32:00|3071.59|3062.89|3071.51|3062.81|3071.77|3063.07|3070.93|3062.23|34
1629390730000|2021-08-19 16:32:10|3071.46|3062.76|3071.15|3062.45|3071.57|3062.87|3071.05|3062.35|32
1629390740000|2021-08-19 16:32:20|3071.35|3062.65|3071.42|3062.72|3071.5|3062.8|3071.07|3062.37|23
1629390750000|2021-08-19 16:32:30|3071.41|3062.71|3069.02|3060.32|3071.41|3062.71|3069.02|3060.32|29
1629390760000|2021-08-19 16:32:40|3068.99|3060.29|3068.13|3059.43|3069.5|3060.8|3068.13|3059.43|37
1629390770000|2021-08-19 16:32:50|3068.08|3059.38|3067.96|3059.26|3068.23|3059.53|3067.96|3059.26|26
1629390780000|2021-08-19 16:33:00|3068.05|3059.35|3068.62|3059.92|3068.91|3060.21|3068.05|3059.35|32
1629390790000|2021-08-19 16:33:10|3068.61|3059.91|3068.18|3059.48|3069.91|3061.21|3068.17|3059.47|32
1629390800000|2021-08-19 16:33:20|3068.17|3059.47|3066.72|3058.02|3068.17|3059.47|3066.72|3058.02|33
1629390810000|2021-08-19 16:33:30|3066.87|3058.17|3065.65|3056.95|3067.63|3058.93|3065.63|3056.93|37
1629390820000|2021-08-19 16:33:40|3065.85|3057.15|3066.03|3057.33|3066.29|3057.59|3065.56|3056.86|38
1629390830000|2021-08-19 16:33:50|3065.92|3057.22|3065.73|3057.03|3066.11|3057.41|3065.11|3056.41|37
1629390840000|2021-08-19 16:34:00|3065.7|3057|3064.86|3056.16|3065.96|3057.26|3064.86|3056.16|36
1629390850000|2021-08-19 16:34:10|3064.85|3056.15|3063.13|3054.43|3064.85|3056.15|3063.13|3054.43|40
1629390860000|2021-08-19 16:34:20|3063.16|3054.46|3062.53|3053.83|3063.16|3054.46|3062.51|3053.81|26
1629390870000|2021-08-19 16:34:30|3062.41|3053.71|3062.31|3053.61|3062.74|3054.04|3062.26|3053.56|32
1629390880000|2021-08-19 16:34:40|3062.33|3053.63|3062.6|3053.9|3062.92|3054.22|3062.33|3053.63|31
1629390890000|2021-08-19 16:34:50|3062.61|3053.91|3062.86|3054.16|3063.52|3054.82|3062.61|3053.91|26
1629390900000|2021-08-19 16:35:00|3062.81|3054.11|3064.12|3055.42|3064.69|3055.99|3062.81|3054.11|34
1629390910000|2021-08-19 16:35:10|3064.23|3055.53|3065.39|3056.69|3065.49|3056.79|3063.95|3055.25|35
1629390920000|2021-08-19 16:35:20|3065.23|3056.53|3065.72|3057.02|3066.03|3057.33|3065.21|3056.51|35
1629390930000|2021-08-19 16:35:30|3065.47|3056.77|3066.61|3057.91|3066.61|3057.91|3065.27|3056.57|35
1629390940000|2021-08-19 16:35:40|3066.66|3057.96|3067.16|3058.46|3067.26|3058.56|3066.58|3057.88|38
1629390950000|2021-08-19 16:35:50|3067.13|3058.43|3067.05|3058.35|3067.51|3058.81|3067.03|3058.33|26
1629390960000|2021-08-19 16:36:00|3067|3058.3|3067.68|3058.98|3067.7|3059|3066.76|3058.06|35
1629390970000|2021-08-19 16:36:10|3067.69|3058.99|3068.42|3059.72|3068.42|3059.72|3067.69|3058.99|26
1629390980000|2021-08-19 16:36:20|3068.41|3059.71|3068.76|3060.06|3068.83|3060.13|3068.35|3059.65|27
1629390990000|2021-08-19 16:36:30|3068.78|3060.08|3069.4|3060.7|3069.4|3060.7|3068.53|3059.83|21
1629391000000|2021-08-19 16:36:40|3069.56|3060.86|3069.67|3060.97|3069.86|3061.16|3069.5|3060.8|27
1629391010000|2021-08-19 16:36:50|3069.68|3060.98|3069.23|3060.53|3069.8|3061.1|3069.06|3060.36|37
1629391020000|2021-08-19 16:37:00|3069.25|3060.55|3068.9|3060.2|3069.73|3061.03|3068.6|3059.9|37
1629391030000|2021-08-19 16:37:10|3068.97|3060.27|3070.58|3061.88|3070.63|3061.93|3068.97|3060.27|39
1629391040000|2021-08-19 16:37:20|3070.6|3061.9|3070.6|3061.9|3070.77|3062.07|3070.5|3061.8|37
1629391050000|2021-08-19 16:37:30|3070.76|3062.06|3071.36|3062.66|3071.53|3062.83|3070.76|3062.06|38
1629391060000|2021-08-19 16:37:40|3071.41|3062.71|3070.91|3062.21|3071.52|3062.82|3070.82|3062.12|36
1629391070000|2021-08-19 16:37:50|3070.9|3062.2|3071.06|3062.36|3071.08|3062.38|3070.88|3062.18|23
1629391080000|2021-08-19 16:38:00|3071.08|3062.38|3071.06|3062.36|3071.1|3062.4|3070.97|3062.27|29
1629391090000|2021-08-19 16:38:10|3071.07|3062.37|3068.27|3059.57|3071.07|3062.37|3068.22|3059.52|28
1629391100000|2021-08-19 16:38:20|3068.29|3059.59|3068.23|3059.53|3068.38|3059.68|3067.7|3059|30
1629391110000|2021-08-19 16:38:30|3068.09|3059.39|3068|3059.3|3068.8|3060.1|3067.92|3059.22|24
1629391120000|2021-08-19 16:38:40|3068.08|3059.38|3068.39|3059.69|3068.59|3059.89|3068|3059.3|32
1629391130000|2021-08-19 16:38:50|3068.54|3059.84|3068.28|3059.58|3068.75|3060.05|3068.12|3059.42|34
1629391140000|2021-08-19 16:39:00|3068.26|3059.56|3069.5|3060.8|3069.74|3061.04|3068.24|3059.54|38
1629391150000|2021-08-19 16:39:10|3069.52|3060.82|3068.37|3059.67|3069.77|3061.07|3068.37|3059.67|36
1629391160000|2021-08-19 16:39:20|3068.3|3059.6|3066.4|3057.7|3068.59|3059.89|3066.38|3057.68|27
1629391170000|2021-08-19 16:39:30|3066.33|3057.63|3067|3058.3|3067.41|3058.71|3066.23|3057.53|37
1629391180000|2021-08-19 16:39:40|3066.95|3058.25|3066.42|3057.72|3067.74|3059.04|3066.42|3057.72|34
1629391190000|2021-08-19 16:39:50|3066.45|3057.75|3064.77|3056.07|3066.47|3057.77|3064.77|3056.07|36
1629391200000|2021-08-19 16:40:00|3064.73|3056.03|3064.93|3056.23|3065.11|3056.41|3064.65|3055.95|31
1629391210000|2021-08-19 16:40:10|3064.92|3056.22|3063.04|3054.34|3064.92|3056.22|3063.04|3054.34|32
1629391220000|2021-08-19 16:40:20|3062.99|3054.29|3062.86|3054.16|3063.1|3054.4|3062.86|3054.16|34
1629391230000|2021-08-19 16:40:30|3062.91|3054.21|3065.47|3056.77|3065.6|3056.9|3062.91|3054.21|32
1629391240000|2021-08-19 16:40:40|3065.48|3056.78|3065.83|3057.13|3066.23|3057.53|3065.4|3056.7|36
1629391250000|2021-08-19 16:40:50|3065.79|3057.09|3066.31|3057.61|3066.63|3057.93|3065.79|3057.09|35
1629391260000|2021-08-19 16:41:00|3066.29|3057.59|3066.54|3057.84|3066.82|3058.12|3066.16|3057.46|31
1629391270000|2021-08-19 16:41:10|3066.47|3057.77|3067.68|3058.98|3067.81|3059.11|3066.11|3057.41|39
1629391280000|2021-08-19 16:41:20|3067.76|3059.06|3067.9|3059.2|3067.95|3059.25|3067.36|3058.66|38
1629391290000|2021-08-19 16:41:30|3067.85|3059.15|3067.92|3059.22|3068.05|3059.35|3067.74|3059.04|37
1629391300000|2021-08-19 16:41:40|3067.98|3059.28|3068.61|3059.91|3068.78|3060.08|3067.98|3059.28|38
1629391310000|2021-08-19 16:41:50|3068.54|3059.84|3068.38|3059.68|3068.67|3059.97|3068.09|3059.39|36
1629391320000|2021-08-19 16:42:00|3068.31|3059.61|3069.95|3061.25|3069.95|3061.25|3068.05|3059.35|36
1629391330000|2021-08-19 16:42:10|3069.76|3061.06|3069.06|3060.36|3069.88|3061.18|3068.56|3059.86|37
1629391340000|2021-08-19 16:42:20|3069.28|3060.58|3069.99|3061.29|3070.12|3061.42|3069.28|3060.58|38
1629391350000|2021-08-19 16:42:30|3070.03|3061.33|3069.49|3060.79|3070.05|3061.35|3069.39|3060.69|32
1629391360000|2021-08-19 16:42:40|3069.51|3060.81|3068.76|3060.06|3069.51|3060.81|3068.7|3060|30
1629391370000|2021-08-19 16:42:50|3068.82|3060.12|3069.46|3060.76|3069.46|3060.76|3067.19|3058.49|33
1629391380000|2021-08-19 16:43:00|3069.47|3060.77|3069.51|3060.81|3069.55|3060.85|3069.32|3060.62|31
1629391390000|2021-08-19 16:43:10|3069.56|3060.86|3069.61|3060.91|3069.89|3061.19|3069.53|3060.83|27
1629391400000|2021-08-19 16:43:20|3069.7|3061|3069.45|3060.75|3070.23|3061.53|3069.42|3060.72|30
1629391410000|2021-08-19 16:43:30|3069.44|3060.74|3069.61|3060.91|3070.05|3061.35|3069.44|3060.74|36
1629391420000|2021-08-19 16:43:40|3069.57|3060.87|3069.89|3061.19|3069.9|3061.2|3069.2|3060.5|38
1629391430000|2021-08-19 16:43:50|3069.87|3061.17|3069.94|3061.24|3070.04|3061.34|3069.72|3061.02|33
1629391440000|2021-08-19 16:44:00|3070.01|3061.31|3069.65|3060.95|3070.73|3062.03|3069.65|3060.95|37
1629391450000|2021-08-19 16:44:10|3069.74|3061.04|3069.08|3060.38|3069.81|3061.11|3068.32|3059.62|37
1629391460000|2021-08-19 16:44:20|3069.1|3060.4|3067.15|3058.45|3069.1|3060.4|3066.83|3058.13|36
1629391470000|2021-08-19 16:44:30|3067.16|3058.46|3067.12|3058.42|3067.43|3058.73|3067.07|3058.37|37
1629391480000|2021-08-19 16:44:40|3067.11|3058.41|3067.16|3058.46|3067.3|3058.6|3067.02|3058.32|35
1629391490000|2021-08-19 16:44:50|3067.25|3058.55|3065.52|3056.82|3067.27|3058.57|3065.5|3056.8|35
1629391500000|2021-08-19 16:45:00|3065.61|3056.91|3068.8|3060.1|3068.94|3060.24|3065.45|3056.75|39
1629391510000|2021-08-19 16:45:10|3068.9|3060.2|3068.55|3059.85|3069.17|3060.47|3068.55|3059.85|36
1629391520000|2021-08-19 16:45:20|3068.45|3059.75|3067.2|3058.5|3068.45|3059.75|3067.2|3058.5|26
1629391530000|2021-08-19 16:45:30|3067.17|3058.47|3066.08|3057.38|3067.2|3058.5|3065.93|3057.23|19
1629391540000|2021-08-19 16:45:40|3066.26|3057.56|3067.4|3058.7|3067.4|3058.7|3066.26|3057.56|14
1629391550000|2021-08-19 16:45:50|3067.5|3058.8|3066.27|3057.57|3068.03|3059.33|3066.27|3057.57|35
1629391560000|2021-08-19 16:46:00|3066.32|3057.62|3069.16|3060.46|3069.24|3060.54|3066.26|3057.56|32
1629391570000|2021-08-19 16:46:10|3069.28|3060.58|3069.54|3060.84|3070.07|3061.37|3069.28|3060.58|33
1629391580000|2021-08-19 16:46:20|3069.52|3060.82|3070.85|3062.15|3070.99|3062.29|3069.52|3060.82|34
1629391590000|2021-08-19 16:46:30|3070.87|3062.17|3070.78|3062.08|3070.97|3062.27|3070.42|3061.72|39
1629391600000|2021-08-19 16:46:40|3070.71|3062.01|3070.25|3061.55|3070.93|3062.23|3069.38|3060.68|38
1629391610000|2021-08-19 16:46:50|3070.06|3061.36|3069.96|3061.26|3070.16|3061.46|3069.78|3061.08|29
1629391620000|2021-08-19 16:47:00|3069.83|3061.13|3069.79|3061.09|3069.87|3061.17|3069.66|3060.96|29
1629391630000|2021-08-19 16:47:10|3069.85|3061.15|3069.14|3060.44|3070.01|3061.31|3068.92|3060.22|30
1629391640000|2021-08-19 16:47:20|3069.06|3060.36|3069.08|3060.38|3069.9|3061.2|3068.64|3059.94|33
1629391650000|2021-08-19 16:47:30|3069.09|3060.39|3068.65|3059.95|3069.79|3061.09|3068.38|3059.68|36
1629391660000|2021-08-19 16:47:40|3068.67|3059.97|3068.82|3060.12|3069.04|3060.34|3068.67|3059.97|34
1629391670000|2021-08-19 16:47:50|3068.83|3060.13|3068.63|3059.93|3068.88|3060.18|3068.47|3059.77|36
1629391680000|2021-08-19 16:48:00|3068.56|3059.86|3067.92|3059.22|3069.18|3060.48|3067.92|3059.22|39
1629391690000|2021-08-19 16:48:10|3067.69|3058.99|3067.31|3058.61|3067.82|3059.12|3067.17|3058.47|39
1629391700000|2021-08-19 16:48:20|3067.4|3058.7|3067.76|3059.06|3068.04|3059.34|3067.28|3058.58|36
1629391710000|2021-08-19 16:48:30|3067.73|3059.03|3066.82|3058.12|3067.91|3059.21|3066.82|3058.12|40
1629391720000|2021-08-19 16:48:40|3066.8|3058.1|3066.26|3057.56|3067.09|3058.39|3066.24|3057.54|37
1629391730000|2021-08-19 16:48:50|3066.27|3057.57|3066.03|3057.33|3066.78|3058.08|3065.95|3057.25|37
1629391740000|2021-08-19 16:49:00|3065.75|3057.05|3066.73|3058.03|3066.84|3058.14|3065.75|3057.05|38
1629391750000|2021-08-19 16:49:10|3066.72|3058.02|3065.91|3057.21|3067.21|3058.51|3065.82|3057.12|30
1629391760000|2021-08-19 16:49:20|3065.6|3056.9|3063.59|3054.89|3065.6|3056.9|3063.59|3054.89|32
1629391770000|2021-08-19 16:49:30|3063.71|3055.01|3063.44|3054.74|3063.82|3055.12|3063.25|3054.55|34
1629391780000|2021-08-19 16:49:40|3063.56|3054.86|3063.52|3054.82|3063.56|3054.86|3063.2|3054.5|38
1629391790000|2021-08-19 16:49:50|3063.4|3054.7|3061.68|3052.98|3063.4|3054.7|3061.68|3052.98|30
1629391800000|2021-08-19 16:50:00|3061.59|3052.89|3062.99|3054.29|3063.13|3054.43|3061.59|3052.89|33
1629391810000|2021-08-19 16:50:10|3063.12|3054.42|3063.08|3054.38|3063.6|3054.9|3062.8|3054.1|39
1629391820000|2021-08-19 16:50:20|3063.09|3054.39|3062.69|3053.99|3063.55|3054.85|3062.68|3053.98|34
1629391830000|2021-08-19 16:50:30|3062.72|3054.02|3062.76|3054.06|3063.04|3054.34|3062.64|3053.94|36
1629391840000|2021-08-19 16:50:40|3063.04|3054.34|3062.75|3054.05|3063.11|3054.41|3062.58|3053.88|35
1629391850000|2021-08-19 16:50:50|3062.8|3054.1|3062.86|3054.16|3063.05|3054.35|3062.8|3054.1|36
1629391860000|2021-08-19 16:51:00|3062.84|3054.14|3064.14|3055.44|3064.49|3055.79|3062.84|3054.14|33
1629391870000|2021-08-19 16:51:10|3064.23|3055.53|3063.12|3054.42|3064.23|3055.53|3063.08|3054.38|21
1629391880000|2021-08-19 16:51:20|3063.03|3054.33|3063.13|3054.43|3063.19|3054.49|3062.94|3054.24|28
1629391890000|2021-08-19 16:51:30|3063.1|3054.4|3063.03|3054.33|3063.23|3054.53|3062.97|3054.27|26
1629391900000|2021-08-19 16:51:40|3063.07|3054.37|3061.3|3052.6|3063.07|3054.37|3061.11|3052.41|36
1629391910000|2021-08-19 16:51:50|3061.28|3052.58|3060.66|3051.96|3061.4|3052.7|3060.59|3051.89|28
1629391920000|2021-08-19 16:52:00|3060.65|3051.95|3060.56|3051.86|3060.79|3052.09|3060.56|3051.86|23
1629391930000|2021-08-19 16:52:10|3060.55|3051.85|3060.33|3051.63|3060.55|3051.85|3060.33|3051.63|15
1629391940000|2021-08-19 16:52:20|3060.34|3051.64|3059.2|3050.5|3060.42|3051.72|3059.09|3050.39|32
1629391950000|2021-08-19 16:52:30|3059.25|3050.55|3058.14|3049.44|3059.3|3050.6|3058.02|3049.32|29
1629391960000|2021-08-19 16:52:40|3058.12|3049.42|3058.12|3049.42|3059.36|3050.66|3058.12|3049.42|29
1629391970000|2021-08-19 16:52:50|3058.19|3049.49|3056.6|3047.9|3058.21|3049.51|3056.49|3047.79|31
1629391980000|2021-08-19 16:53:00|3056.69|3047.99|3057.64|3048.94|3058.16|3049.46|3056.58|3047.88|35
1629391990000|2021-08-19 16:53:10|3057.66|3048.96|3058.04|3049.34|3058.05|3049.35|3057.52|3048.82|35
1629392000000|2021-08-19 16:53:20|3057.96|3049.26|3058.3|3049.6|3058.38|3049.68|3057.92|3049.22|35
1629392010000|2021-08-19 16:53:30|3058.38|3049.68|3058.65|3049.95|3058.71|3050.01|3058.25|3049.55|37
1629392020000|2021-08-19 16:53:40|3058.7|3050|3057.89|3049.19|3058.74|3050.04|3057.86|3049.16|35
1629392030000|2021-08-19 16:53:50|3057.94|3049.24|3057.01|3048.31|3058|3049.3|3056.81|3048.11|32
1629392040000|2021-08-19 16:54:00|3057.03|3048.33|3056.4|3047.7|3057.03|3048.33|3056.37|3047.67|35
1629392050000|2021-08-19 16:54:10|3056.38|3047.68|3056.39|3047.69|3056.45|3047.75|3056.24|3047.54|27
1629392060000|2021-08-19 16:54:20|3056.47|3047.77|3056.25|3047.55|3056.47|3047.77|3056.17|3047.47|25
1629392070000|2021-08-19 16:54:30|3056.26|3047.56|3056.45|3047.75|3056.63|3047.93|3056.15|3047.45|29
1629392080000|2021-08-19 16:54:40|3056.52|3047.82|3056.65|3047.95|3057.08|3048.38|3056.52|3047.82|22
1629392090000|2021-08-19 16:54:50|3056.62|3047.92|3055.23|3046.53|3056.62|3047.92|3055.13|3046.43|39
1629392100000|2021-08-19 16:55:00|3055.24|3046.54|3055.3|3046.6|3055.62|3046.92|3055.04|3046.34|37
1629392110000|2021-08-19 16:55:10|3055.31|3046.61|3055.85|3047.15|3055.87|3047.17|3055.13|3046.43|38
1629392120000|2021-08-19 16:55:20|3055.87|3047.17|3056.68|3047.98|3056.71|3048.01|3055.82|3047.12|37
1629392130000|2021-08-19 16:55:30|3056.69|3047.99|3056.73|3048.03|3056.82|3048.12|3056.57|3047.87|33
1629392140000|2021-08-19 16:55:40|3056.72|3048.02|3056.71|3048.01|3056.79|3048.09|3056.62|3047.92|27
1629392150000|2021-08-19 16:55:50|3056.75|3048.05|3056.08|3047.38|3056.79|3048.09|3055.92|3047.22|33
1629392160000|2021-08-19 16:56:00|3056.1|3047.4|3058.32|3049.62|3058.32|3049.62|3056.1|3047.4|36
1629392170000|2021-08-19 16:56:10|3058.28|3049.58|3058.52|3049.82|3058.54|3049.84|3058.16|3049.46|31
1629392180000|2021-08-19 16:56:20|3058.58|3049.88|3059.36|3050.66|3059.38|3050.68|3058.58|3049.88|31
1629392190000|2021-08-19 16:56:30|3059.27|3050.57|3059.69|3050.99|3059.69|3050.99|3059.26|3050.56|32
1629392200000|2021-08-19 16:56:40|3059.62|3050.92|3058.89|3050.19|3059.64|3050.94|3058.78|3050.08|34
1629392210000|2021-08-19 16:56:50|3058.94|3050.24|3058.83|3050.13|3058.98|3050.28|3058.51|3049.81|35
1629392220000|2021-08-19 16:57:00|3058.95|3050.25|3059.1|3050.4|3059.37|3050.67|3058.88|3050.18|36
1629392230000|2021-08-19 16:57:10|3059.15|3050.45|3059.25|3050.55|3059.27|3050.57|3059.08|3050.38|36
1629392240000|2021-08-19 16:57:20|3059.32|3050.62|3059.28|3050.58|3059.38|3050.68|3059.01|3050.31|33
1629392250000|2021-08-19 16:57:30|3059.33|3050.63|3059.47|3050.77|3059.48|3050.78|3059.27|3050.57|36
1629392260000|2021-08-19 16:57:40|3059.42|3050.72|3059.24|3050.54|3059.47|3050.77|3059.22|3050.52|31
1629392270000|2021-08-19 16:57:50|3059.25|3050.55|3059.23|3050.53|3059.25|3050.55|3059.17|3050.47|9
1629392280000|2021-08-19 16:58:00|3059.16|3050.46|3057.55|3048.85|3059.16|3050.46|3057.42|3048.72|34
1629392290000|2021-08-19 16:58:10|3057.54|3048.84|3057.14|3048.44|3057.56|3048.86|3057.13|3048.43|32
1629392300000|2021-08-19 16:58:20|3057.2|3048.5|3056|3047.3|3058.38|3049.68|3056|3047.3|38
1629392310000|2021-08-19 16:58:30|3055.83|3047.13|3056.76|3048.06|3056.76|3048.06|3055.32|3046.62|37
1629392320000|2021-08-19 16:58:40|3056.78|3048.08|3056.54|3047.84|3056.97|3048.27|3056.54|3047.84|33
1629392330000|2021-08-19 16:58:50|3056.51|3047.81|3056.41|3047.71|3056.75|3048.05|3056.26|3047.56|38
1629392340000|2021-08-19 16:59:00|3056.33|3047.63|3055.54|3046.84|3056.8|3048.1|3055.54|3046.84|36
1629392350000|2021-08-19 16:59:10|3055.63|3046.93|3055.2|3046.5|3055.63|3046.93|3054.86|3046.16|38
1629392360000|2021-08-19 16:59:20|3055.29|3046.59|3055.13|3046.43|3056|3047.3|3055.08|3046.38|35
1629392370000|2021-08-19 16:59:30|3055.1|3046.4|3055.01|3046.31|3055.32|3046.62|3055|3046.3|37
1629392380000|2021-08-19 16:59:40|3055.08|3046.38|3052.45|3043.75|3055.15|3046.45|3052.45|3043.75|35
1629392390000|2021-08-19 16:59:50|3052.34|3043.64|3052.46|3043.76|3053.19|3044.49|3051.86|3043.16|38
1629392400000|2021-08-19 17:00:00|3051.9|3043.2|3052.85|3044.15|3054.32|3045.62|3051.9|3043.2|38
1629392410000|2021-08-19 17:00:10|3052.8|3044.1|3055.4|3046.7|3055.4|3046.7|3052.8|3044.1|37
1629392420000|2021-08-19 17:00:20|3055.45|3046.75|3056.03|3047.33|3056.16|3047.46|3055.35|3046.65|24
1629392430000|2021-08-19 17:00:30|3055.98|3047.28|3056.08|3047.38|3056.13|3047.43|3055.76|3047.06|23
1629392440000|2021-08-19 17:00:40|3056.09|3047.39|3056.36|3047.66|3056.57|3047.87|3056.06|3047.36|26
1629392450000|2021-08-19 17:00:50|3056.46|3047.76|3056.73|3048.03|3056.76|3048.06|3056.46|3047.76|16
1629392460000|2021-08-19 17:01:00|3056.79|3048.09|3057.51|3048.81|3057.62|3048.92|3056.79|3048.09|26
1629392470000|2021-08-19 17:01:10|3057.52|3048.82|3058.03|3049.33|3058.11|3049.41|3057.29|3048.59|26
1629392480000|2021-08-19 17:01:20|3057.97|3049.27|3055.06|3046.36|3058.08|3049.38|3054.98|3046.28|36
1629392490000|2021-08-19 17:01:30|3055.03|3046.33|3058.47|3049.77|3058.67|3049.97|3055.03|3046.33|37
1629392500000|2021-08-19 17:01:40|3058.54|3049.84|3061.01|3052.31|3061.01|3052.31|3058.32|3049.62|38
1629392510000|2021-08-19 17:01:50|3060.84|3052.14|3061.09|3052.39|3061.41|3052.71|3060.84|3052.14|33
1629392520000|2021-08-19 17:02:00|3061.14|3052.44|3061.27|3052.57|3061.46|3052.76|3060.61|3051.91|32
1629392530000|2021-08-19 17:02:10|3061.16|3052.46|3058.17|3049.47|3061.55|3052.85|3058.09|3049.39|38
1629392540000|2021-08-19 17:02:20|3058.23|3049.53|3061.48|3052.78|3061.65|3052.95|3058.13|3049.43|39
1629392550000|2021-08-19 17:02:30|3061.56|3052.86|3062.13|3053.43|3062.13|3053.43|3061.24|3052.54|27
1629392560000|2021-08-19 17:02:40|3062.21|3053.51|3062.2|3053.5|3062.73|3054.03|3062.2|3053.5|37
1629392570000|2021-08-19 17:02:50|3062.21|3053.51|3062.37|3053.67|3062.37|3053.67|3062.18|3053.48|17
1629392580000|2021-08-19 17:03:00|3062.3|3053.6|3062.25|3053.55|3062.43|3053.73|3061.65|3052.95|17
1629392590000|2021-08-19 17:03:10|3062.29|3053.59|3062.16|3053.46|3062.4|3053.7|3062.02|3053.32|17
1629392600000|2021-08-19 17:03:20|3062.14|3053.44|3061.05|3052.35|3062.14|3053.44|3060.84|3052.14|27
1629392610000|2021-08-19 17:03:30|3061|3052.3|3060.61|3051.91|3061.15|3052.45|3060.14|3051.44|34
1629392620000|2021-08-19 17:03:40|3060.62|3051.92|3060.45|3051.75|3060.77|3052.07|3060.24|3051.54|28
1629392630000|2021-08-19 17:03:50|3060.42|3051.72|3059.42|3050.72|3060.82|3052.12|3059.42|3050.72|37
1629392640000|2021-08-19 17:04:00|3059.16|3050.46|3059.09|3050.39|3059.3|3050.6|3058.79|3050.09|36
1629392650000|2021-08-19 17:04:10|3059.14|3050.44|3059.56|3050.86|3059.66|3050.96|3059.13|3050.43|27
1629392660000|2021-08-19 17:04:20|3059.59|3050.89|3058.66|3049.96|3059.63|3050.93|3058.64|3049.94|32
1629392670000|2021-08-19 17:04:30|3058.63|3049.93|3057.7|3049|3058.66|3049.96|3057.44|3048.74|28
1629392680000|2021-08-19 17:04:40|3057.61|3048.91|3057.62|3048.92|3057.87|3049.17|3057.58|3048.88|30
1629392690000|2021-08-19 17:04:50|3057.64|3048.94|3058.48|3049.78|3058.48|3049.78|3057.56|3048.86|17
1629392700000|2021-08-19 17:05:00|3058.42|3049.72|3057.28|3048.58|3058.42|3049.72|3057.2|3048.5|34
1629392710000|2021-08-19 17:05:10|3057.27|3048.57|3056.03|3047.33|3057.28|3048.58|3055.78|3047.08|30
1629392720000|2021-08-19 17:05:20|3056.04|3047.34|3056.19|3047.49|3056.28|3047.58|3056|3047.3|28
1629392730000|2021-08-19 17:05:30|3056.13|3047.43|3054.84|3046.14|3056.17|3047.47|3054.64|3045.94|33
1629392740000|2021-08-19 17:05:40|3054.82|3046.12|3054.74|3046.04|3054.86|3046.16|3054.54|3045.84|26
1629392750000|2021-08-19 17:05:50|3054.66|3045.96|3053.19|3044.49|3054.87|3046.17|3053.19|3044.49|25
1629392760000|2021-08-19 17:06:00|3053.35|3044.65|3053.06|3044.36|3054.23|3045.53|3052.93|3044.23|37
1629392770000|2021-08-19 17:06:10|3052.99|3044.29|3052.07|3043.37|3053.19|3044.49|3051.96|3043.26|39
1629392780000|2021-08-19 17:06:20|3052.13|3043.43|3053.64|3044.94|3053.66|3044.96|3052.13|3043.43|37
1629392790000|2021-08-19 17:06:30|3053.62|3044.92|3052.58|3043.88|3053.75|3045.05|3052.54|3043.84|33
1629392800000|2021-08-19 17:06:40|3052.52|3043.82|3052.55|3043.85|3052.55|3043.85|3051.95|3043.25|30
1629392810000|2021-08-19 17:06:50|3052.68|3043.98|3051.41|3042.71|3052.9|3044.2|3051.37|3042.67|31
1629392820000|2021-08-19 17:07:00|3051.42|3042.72|3048.79|3040.09|3051.42|3042.72|3048.79|3040.09|34
1629392830000|2021-08-19 17:07:10|3048.98|3040.28|3048.37|3039.67|3049.24|3040.54|3048.05|3039.35|30
1629392840000|2021-08-19 17:07:20|3048.36|3039.66|3047.99|3039.29|3048.71|3040.01|3047.76|3039.06|19
1629392850000|2021-08-19 17:07:30|3048.33|3039.63|3048.11|3039.41|3048.68|3039.98|3048.1|3039.4|24
1629392860000|2021-08-19 17:07:40|3047.74|3039.04|3047.57|3038.87|3047.89|3039.19|3047.54|3038.84|12
1629392870000|2021-08-19 17:07:50|3046.88|3038.18|3048.44|3039.74|3048.44|3039.74|3046.67|3037.97|36
1629392880000|2021-08-19 17:08:00|3048.54|3039.84|3046.99|3038.29|3049.21|3040.51|3046.66|3037.96|40
1629392890000|2021-08-19 17:08:10|3046.98|3038.28|3046.95|3038.25|3047.69|3038.99|3046.59|3037.89|34
1629392900000|2021-08-19 17:08:20|3047.11|3038.41|3046.13|3037.43|3047.11|3038.41|3045.96|3037.26|35
1629392910000|2021-08-19 17:08:30|3046.15|3037.45|3044.58|3035.88|3046.15|3037.45|3044.5|3035.8|28
1629392920000|2021-08-19 17:08:40|3044.64|3035.94|3042.11|3033.41|3044.68|3035.98|3042.07|3033.37|27
1629392930000|2021-08-19 17:08:50|3041.94|3033.24|3042.04|3033.34|3042.04|3033.34|3041.59|3032.89|31
1629392940000|2021-08-19 17:09:00|3042.03|3033.33|3042.28|3033.58|3042.79|3034.09|3042.03|3033.33|31
1629392950000|2021-08-19 17:09:10|3042.27|3033.57|3041.4|3032.7|3042.33|3033.63|3041.21|3032.51|29
1629392960000|2021-08-19 17:09:20|3041.36|3032.66|3041.22|3032.52|3041.44|3032.74|3040.77|3032.07|36
1629392970000|2021-08-19 17:09:30|3041.21|3032.51|3040.3|3031.6|3041.26|3032.56|3040.11|3031.41|35
1629392980000|2021-08-19 17:09:40|3040.27|3031.57|3039.96|3031.26|3041|3032.3|3039.96|3031.26|37
1629392990000|2021-08-19 17:09:50|3040|3031.3|3036.48|3027.78|3040.37|3031.67|3036.27|3027.57|37
1629393000000|2021-08-19 17:10:00|3036.76|3028.06|3038.84|3030.14|3039.34|3030.64|3036.51|3027.81|37
1629393010000|2021-08-19 17:10:10|3038.81|3030.11|3039.44|3030.74|3039.46|3030.76|3038.63|3029.93|33
1629393020000|2021-08-19 17:10:20|3039.42|3030.72|3040.38|3031.68|3040.94|3032.24|3039.42|3030.72|29
1629393030000|2021-08-19 17:10:30|3040.39|3031.69|3040.66|3031.96|3040.71|3032.01|3040.28|3031.58|29
1629393040000|2021-08-19 17:10:40|3040.69|3031.99|3042.2|3033.5|3043.06|3034.36|3040.67|3031.97|25
1629393050000|2021-08-19 17:10:50|3041.97|3033.27|3041.49|3032.79|3041.97|3033.27|3039.98|3031.28|39
1629393060000|2021-08-19 17:11:00|3041.36|3032.66|3042.07|3033.37|3042.42|3033.72|3041.22|3032.52|38
1629393070000|2021-08-19 17:11:10|3042.42|3033.72|3041.38|3032.68|3042.46|3033.76|3041.3|3032.6|32
1629393080000|2021-08-19 17:11:20|3041.32|3032.62|3041.79|3033.09|3042.16|3033.46|3041.26|3032.56|37
1629393090000|2021-08-19 17:11:30|3041.68|3032.98|3042.09|3033.39|3042.15|3033.45|3041.68|3032.98|35
1629393100000|2021-08-19 17:11:40|3042.13|3033.43|3043.58|3034.88|3043.75|3035.05|3042.08|3033.38|31
1629393110000|2021-08-19 17:11:50|3043.64|3034.94|3043.37|3034.67|3043.64|3034.94|3042.97|3034.27|29
1629393120000|2021-08-19 17:12:00|3043.42|3034.72|3044.11|3035.41|3044.17|3035.47|3043.33|3034.63|16
1629393130000|2021-08-19 17:12:10|3044.09|3035.39|3043.97|3035.27|3044.09|3035.39|3043.48|3034.78|20
1629393140000|2021-08-19 17:12:20|3043.95|3035.25|3043.51|3034.81|3044.14|3035.44|3043.26|3034.56|31
1629393150000|2021-08-19 17:12:30|3043.35|3034.65|3041.85|3033.15|3043.39|3034.69|3041.79|3033.09|28
1629393160000|2021-08-19 17:12:40|3041.84|3033.14|3042.04|3033.34|3042.04|3033.34|3040.64|3031.94|33
1629393170000|2021-08-19 17:12:50|3042.06|3033.36|3040.74|3032.04|3042.06|3033.36|3039.97|3031.27|35
1629393180000|2021-08-19 17:13:00|3040.96|3032.26|3038.84|3030.14|3040.96|3032.26|3038.64|3029.94|36
1629393190000|2021-08-19 17:13:10|3038.92|3030.22|3038.25|3029.55|3039.04|3030.34|3038.25|3029.55|35
1629393200000|2021-08-19 17:13:20|3038.35|3029.65|3038.67|3029.97|3039.14|3030.44|3038.35|3029.65|38
1629393210000|2021-08-19 17:13:30|3038.95|3030.25|3034.98|3026.28|3038.97|3030.27|3033.42|3024.72|31
1629393220000|2021-08-19 17:13:40|3034.78|3026.08|3034.35|3025.65|3034.78|3026.08|3030.2|3021.5|39
1629393230000|2021-08-19 17:13:50|3034.29|3025.59|3035.6|3026.9|3036.78|3028.08|3034.16|3025.46|38
1629393240000|2021-08-19 17:14:00|3035.82|3027.12|3036.69|3027.99|3037.44|3028.74|3035.82|3027.12|38
1629393250000|2021-08-19 17:14:10|3036.63|3027.93|3037.3|3028.6|3038.04|3029.34|3036.35|3027.65|39
1629393260000|2021-08-19 17:14:20|3037.28|3028.58|3038.35|3029.65|3038.57|3029.87|3037.28|3028.58|37
1629393270000|2021-08-19 17:14:30|3038.33|3029.63|3039.46|3030.76|3040.26|3031.56|3038.28|3029.58|38
1629393280000|2021-08-19 17:14:40|3039.45|3030.75|3039.89|3031.19|3040.08|3031.38|3039.45|3030.75|36
1629393290000|2021-08-19 17:14:50|3039.82|3031.12|3039.44|3030.74|3039.92|3031.22|3039.36|3030.66|39
1629393300000|2021-08-19 17:15:00|3039.26|3030.56|3040.09|3031.39|3040.16|3031.46|3039.26|3030.56|39
1629393310000|2021-08-19 17:15:10|3040.07|3031.37|3040.27|3031.57|3040.47|3031.77|3039.94|3031.24|37
1629393320000|2021-08-19 17:15:20|3040.21|3031.51|3039.62|3030.92|3041.23|3032.53|3039.62|3030.92|33
1629393330000|2021-08-19 17:15:30|3039.63|3030.93|3039.61|3030.91|3040.14|3031.44|3039.52|3030.82|35
1629393340000|2021-08-19 17:15:40|3039.64|3030.94|3040.18|3031.48|3040.18|3031.48|3038.8|3030.1|33
1629393350000|2021-08-19 17:15:50|3040.16|3031.46|3040.92|3032.22|3041.06|3032.36|3040.16|3031.46|37
1629393360000|2021-08-19 17:16:00|3040.75|3032.05|3041.3|3032.6|3041.41|3032.71|3040.75|3032.05|31
1629393370000|2021-08-19 17:16:10|3041.24|3032.54|3042.17|3033.47|3042.25|3033.55|3041.22|3032.52|32
1629393380000|2021-08-19 17:16:20|3042.19|3033.49|3042.07|3033.37|3042.28|3033.58|3041.85|3033.15|35
1629393390000|2021-08-19 17:16:30|3042.02|3033.32|3042.39|3033.69|3042.52|3033.82|3042.02|3033.32|34
1629393400000|2021-08-19 17:16:40|3042.49|3033.79|3044.18|3035.48|3044.18|3035.48|3042.39|3033.69|34
1629393410000|2021-08-19 17:16:50|3044.2|3035.5|3043.99|3035.29|3044.2|3035.5|3043.49|3034.79|34
1629393420000|2021-08-19 17:17:00|3043.9|3035.2|3043.79|3035.09|3044.22|3035.52|3043.79|3035.09|32
1629393430000|2021-08-19 17:17:10|3043.7|3035|3043.53|3034.83|3043.76|3035.06|3041.01|3032.31|35
1629393440000|2021-08-19 17:17:20|3043.76|3035.06|3043.33|3034.63|3043.76|3035.06|3043.26|3034.56|32
1629393450000|2021-08-19 17:17:30|3043.34|3034.64|3044.32|3035.62|3044.32|3035.62|3043.16|3034.46|25
1629393460000|2021-08-19 17:17:40|3044.24|3035.54|3044.39|3035.69|3044.39|3035.69|3044.11|3035.41|17
1629393470000|2021-08-19 17:17:50|3044.4|3035.7|3044.4|3035.7|3044.4|3035.7|3044.17|3035.47|14
1629393480000|2021-08-19 17:18:00|3044.44|3035.74|3043.82|3035.12|3044.47|3035.77|3043.65|3034.95|27
1629393490000|2021-08-19 17:18:10|3043.92|3035.22|3042.85|3034.15|3044.38|3035.68|3042.53|3033.83|38
1629393500000|2021-08-19 17:18:20|3043.18|3034.48|3044.87|3036.17|3044.96|3036.26|3043.06|3034.36|36
1629393510000|2021-08-19 17:18:30|3044.94|3036.24|3044.94|3036.24|3045.06|3036.36|3044.82|3036.12|33
1629393520000|2021-08-19 17:18:40|3044.93|3036.23|3043.87|3035.17|3045.01|3036.31|3043.84|3035.14|35
1629393530000|2021-08-19 17:18:50|3043.93|3035.23|3044|3035.3|3044.22|3035.52|3043.82|3035.12|30
1629393540000|2021-08-19 17:19:00|3043.99|3035.29|3044.06|3035.36|3044.21|3035.51|3043.95|3035.25|17
1629393550000|2021-08-19 17:19:10|3044.05|3035.35|3043.6|3034.9|3044.08|3035.38|3043.54|3034.84|20
1629393560000|2021-08-19 17:19:20|3043.62|3034.92|3043.76|3035.06|3044.07|3035.37|3043.46|3034.76|27
1629393570000|2021-08-19 17:19:30|3043.79|3035.09|3042.14|3033.44|3043.79|3035.09|3042.14|3033.44|26
1629393580000|2021-08-19 17:19:40|3042.15|3033.45|3043.3|3034.6|3043.3|3034.6|3042.15|3033.45|32
1629393590000|2021-08-19 17:19:50|3043.38|3034.68|3042.14|3033.44|3043.38|3034.68|3041.95|3033.25|38
1629393600000|2021-08-19 17:20:00|3042.08|3033.38|3044.02|3035.32|3044.02|3035.32|3041.26|3032.56|39
1629393610000|2021-08-19 17:20:10|3043.8|3035.1|3044.13|3035.43|3044.44|3035.74|3043.8|3035.1|35
1629393620000|2021-08-19 17:20:20|3044.16|3035.46|3044.25|3035.55|3044.35|3035.65|3043.99|3035.29|38
1629393630000|2021-08-19 17:20:30|3044.26|3035.56|3044.33|3035.63|3044.34|3035.64|3043.65|3034.95|25
1629393640000|2021-08-19 17:20:40|3044.32|3035.62|3043.55|3034.85|3044.39|3035.69|3043.55|3034.85|24
1629393650000|2021-08-19 17:20:50|3043.52|3034.82|3043.63|3034.93|3043.63|3034.93|3043.5|3034.8|16
1629393660000|2021-08-19 17:21:00|3043.76|3035.06|3044.01|3035.31|3044.01|3035.31|3042.83|3034.13|32
1629393670000|2021-08-19 17:21:10|3044.08|3035.38|3044.08|3035.38|3044.16|3035.46|3043.81|3035.11|33
1629393680000|2021-08-19 17:21:20|3044.07|3035.37|3044.26|3035.56|3044.27|3035.57|3044.07|3035.37|23
1629393690000|2021-08-19 17:21:30|3044.2|3035.5|3044.29|3035.59|3044.33|3035.63|3044.2|3035.5|35
1629393700000|2021-08-19 17:21:40|3044.3|3035.6|3045.31|3036.61|3045.31|3036.61|3044.19|3035.49|34
1629393710000|2021-08-19 17:21:50|3045.33|3036.63|3048.33|3039.63|3048.37|3039.67|3045.33|3036.63|40
1629393720000|2021-08-19 17:22:00|3048.25|3039.55|3048.2|3039.5|3048.41|3039.71|3048.11|3039.41|35
1629393730000|2021-08-19 17:22:10|3048.19|3039.49|3047.32|3038.62|3048.19|3039.49|3046.89|3038.19|38
1629393740000|2021-08-19 17:22:20|3047.19|3038.49|3048.07|3039.37|3048.07|3039.37|3047.19|3038.49|37
1629393750000|2021-08-19 17:22:30|3048.2|3039.5|3048.87|3040.17|3048.96|3040.26|3048.15|3039.45|36
1629393760000|2021-08-19 17:22:40|3048.8|3040.1|3049.18|3040.48|3049.28|3040.58|3048.68|3039.98|34
1629393770000|2021-08-19 17:22:50|3049.19|3040.49|3048.13|3039.43|3049.24|3040.54|3048.04|3039.34|35
1629393780000|2021-08-19 17:23:00|3048.16|3039.46|3049|3040.3|3049.13|3040.43|3048.12|3039.42|37
1629393790000|2021-08-19 17:23:10|3048.99|3040.29|3048.94|3040.24|3049.15|3040.45|3048.94|3040.24|35
1629393800000|2021-08-19 17:23:20|3048.96|3040.26|3049.07|3040.37|3049.08|3040.38|3048.91|3040.21|32
1629393810000|2021-08-19 17:23:30|3049.06|3040.36|3046.5|3037.8|3049.06|3040.36|3045.66|3036.96|39
1629393820000|2021-08-19 17:23:40|3046.52|3037.82|3048.04|3039.34|3048.27|3039.57|3046.43|3037.73|36
1629393830000|2021-08-19 17:23:50|3048|3039.3|3048.14|3039.44|3048.17|3039.47|3047.88|3039.18|34
1629393840000|2021-08-19 17:24:00|3048.18|3039.48|3047.07|3038.37|3048.25|3039.55|3047.07|3038.37|33
1629393850000|2021-08-19 17:24:10|3046.65|3037.95|3047.39|3038.69|3047.81|3039.11|3046.65|3037.95|33
1629393860000|2021-08-19 17:24:20|3047.16|3038.46|3045.3|3036.6|3047.16|3038.46|3045.19|3036.49|30
1629393870000|2021-08-19 17:24:30|3045.33|3036.63|3045.01|3036.31|3046.09|3037.39|3045.01|3036.31|35
1629393880000|2021-08-19 17:24:40|3045.46|3036.76|3045.25|3036.55|3045.68|3036.98|3045.02|3036.32|32
1629393890000|2021-08-19 17:24:50|3045.19|3036.49|3046.03|3037.33|3046.14|3037.44|3045.19|3036.49|30
1629393900000|2021-08-19 17:25:00|3045.96|3037.26|3046.22|3037.52|3046.22|3037.52|3045.92|3037.22|12
1629393910000|2021-08-19 17:25:10|3046.29|3037.59|3047.42|3038.72|3047.42|3038.72|3046.07|3037.37|28
1629393920000|2021-08-19 17:25:20|3047.48|3038.78|3047.34|3038.64|3047.67|3038.97|3047.12|3038.42|27
1629393930000|2021-08-19 17:25:30|3047.44|3038.74|3047.44|3038.74|3047.44|3038.74|3047.34|3038.64|8
1629393940000|2021-08-19 17:25:40|3047.43|3038.73|3047.4|3038.7|3047.51|3038.81|3047.28|3038.58|23
1629393950000|2021-08-19 17:25:50|3047.38|3038.68|3047.59|3038.89|3047.59|3038.89|3047.3|3038.6|19
1629393960000|2021-08-19 17:26:00|3047.93|3039.23|3048.9|3040.2|3048.9|3040.2|3047.93|3039.23|20
1629393970000|2021-08-19 17:26:10|3048.99|3040.29|3049.01|3040.31|3049.04|3040.34|3048.9|3040.2|14
1629393980000|2021-08-19 17:26:20|3048.98|3040.28|3049.28|3040.58|3049.32|3040.62|3048.98|3040.28|12
1629393990000|2021-08-19 17:26:30|3049.31|3040.61|3049.49|3040.79|3049.49|3040.79|3048.54|3039.84|37
1629394000000|2021-08-19 17:26:40|3049.6|3040.9|3051.07|3042.37|3051.22|3042.52|3049.6|3040.9|38
1629394010000|2021-08-19 17:26:50|3051.19|3042.49|3051.28|3042.58|3051.45|3042.75|3050.7|3042|34
1629394020000|2021-08-19 17:27:00|3051.3|3042.6|3051.33|3042.63|3051.47|3042.77|3050.7|3042|36
1629394030000|2021-08-19 17:27:10|3051.28|3042.58|3049.34|3040.64|3051.28|3042.58|3048.93|3040.23|35
1629394040000|2021-08-19 17:27:20|3049.3|3040.6|3049.04|3040.34|3049.42|3040.72|3048.94|3040.24|26
1629394050000|2021-08-19 17:27:30|3049.09|3040.39|3049.89|3041.19|3050.03|3041.33|3048.96|3040.26|31
1629394060000|2021-08-19 17:27:40|3049.94|3041.24|3050.93|3042.23|3051.04|3042.34|3049.94|3041.24|30
1629394070000|2021-08-19 17:27:50|3050.89|3042.19|3050.89|3042.19|3051.46|3042.76|3050.51|3041.81|36
1629394080000|2021-08-19 17:28:00|3050.9|3042.2|3051.11|3042.41|3051.3|3042.6|3050.76|3042.06|33
1629394090000|2021-08-19 17:28:10|3051.09|3042.39|3051.27|3042.57|3051.46|3042.76|3051.05|3042.35|33
1629394100000|2021-08-19 17:28:20|3051.16|3042.46|3049.4|3040.7|3051.31|3042.61|3049.38|3040.68|27
1629394110000|2021-08-19 17:28:30|3049.43|3040.73|3050.03|3041.33|3050.05|3041.35|3049.43|3040.73|35
1629394120000|2021-08-19 17:28:40|3050.05|3041.35|3048.88|3040.18|3050.08|3041.38|3048.5|3039.8|36
1629394130000|2021-08-19 17:28:50|3048.92|3040.22|3048.82|3040.12|3048.97|3040.27|3048.73|3040.03|33
1629394140000|2021-08-19 17:29:00|3048.81|3040.11|3049.53|3040.83|3049.89|3041.19|3048.81|3040.11|37
1629394150000|2021-08-19 17:29:10|3049.55|3040.85|3049.53|3040.83|3049.69|3040.99|3049.29|3040.59|37
1629394160000|2021-08-19 17:29:20|3049.54|3040.84|3049.81|3041.11|3049.81|3041.11|3049.51|3040.81|26
1629394170000|2021-08-19 17:29:30|3049.75|3041.05|3049.95|3041.25|3050.17|3041.47|3049.59|3040.89|28
1629394180000|2021-08-19 17:29:40|3050.43|3041.73|3049.62|3040.92|3050.53|3041.83|3049.53|3040.83|38
1629394190000|2021-08-19 17:29:50|3049.71|3041.01|3048.04|3039.34|3049.71|3041.01|3047.49|3038.79|36
1629394200000|2021-08-19 17:30:00|3048.08|3039.38|3048.65|3039.95|3048.87|3040.17|3048.08|3039.38|33
1629394210000|2021-08-19 17:30:10|3048.58|3039.88|3050.43|3041.73|3050.43|3041.73|3048.58|3039.88|34
1629394220000|2021-08-19 17:30:20|3050.39|3041.69|3051.57|3042.87|3051.73|3043.03|3050.24|3041.54|36
1629394230000|2021-08-19 17:30:30|3051.42|3042.72|3051.45|3042.75|3051.63|3042.93|3051.26|3042.56|32
1629394240000|2021-08-19 17:30:40|3051.48|3042.78|3050.94|3042.24|3051.69|3042.99|3050.94|3042.24|17
1629394250000|2021-08-19 17:30:50|3051.14|3042.44|3050.87|3042.17|3051.29|3042.59|3050.35|3041.65|34
1629394260000|2021-08-19 17:31:00|3050.59|3041.89|3052.03|3043.33|3052.19|3043.49|3050.59|3041.89|37
1629394270000|2021-08-19 17:31:10|3052|3043.3|3052.05|3043.35|3052.92|3044.22|3051.89|3043.19|32
1629394280000|2021-08-19 17:31:20|3052.06|3043.36|3051.63|3042.93|3052.92|3044.22|3051.08|3042.38|39
1629394290000|2021-08-19 17:31:30|3051.84|3043.14|3052.87|3044.17|3053.05|3044.35|3051.84|3043.14|37
1629394300000|2021-08-19 17:31:40|3052.84|3044.14|3052.16|3043.46|3052.84|3044.14|3052.16|3043.46|34
1629394310000|2021-08-19 17:31:50|3052.17|3043.47|3052.19|3043.49|3052.34|3043.64|3052.16|3043.46|25
1629394320000|2021-08-19 17:32:00|3052.21|3043.51|3052.44|3043.74|3052.49|3043.79|3052.11|3043.41|25
1629394330000|2021-08-19 17:32:10|3052.4|3043.7|3052.47|3043.77|3052.48|3043.78|3052.18|3043.48|22
1629394340000|2021-08-19 17:32:20|3052.45|3043.75|3050.93|3042.23|3052.46|3043.76|3050.89|3042.19|21
1629394350000|2021-08-19 17:32:30|3050.96|3042.26|3051.75|3043.05|3051.84|3043.14|3050.96|3042.26|32
1629394360000|2021-08-19 17:32:40|3051.84|3043.14|3051.87|3043.17|3052|3043.3|3051.78|3043.08|24
1629394370000|2021-08-19 17:32:50|3051.88|3043.18|3051.93|3043.23|3051.95|3043.25|3051.86|3043.16|11
1629394380000|2021-08-19 17:33:00|3051.95|3043.25|3052.14|3043.44|3052.16|3043.46|3051.95|3043.25|23
1629394390000|2021-08-19 17:33:10|3052.15|3043.45|3052.61|3043.91|3052.66|3043.96|3052.14|3043.44|29
1629394400000|2021-08-19 17:33:20|3052.64|3043.94|3051.83|3043.13|3052.64|3043.94|3051.04|3042.34|32
1629394410000|2021-08-19 17:33:30|3051.82|3043.12|3052.34|3043.64|3052.5|3043.8|3051.82|3043.12|26
1629394420000|2021-08-19 17:33:40|3052.38|3043.68|3052.29|3043.59|3052.54|3043.84|3052.24|3043.54|30
1629394430000|2021-08-19 17:33:50|3052.28|3043.58|3052.45|3043.75|3052.52|3043.82|3052.26|3043.56|20
1629394440000|2021-08-19 17:34:00|3052.44|3043.74|3052.36|3043.66|3052.63|3043.93|3052.28|3043.58|30
1629394450000|2021-08-19 17:34:10|3052.41|3043.71|3052.43|3043.73|3052.47|3043.77|3052.24|3043.54|15
1629394460000|2021-08-19 17:34:20|3052.45|3043.75|3052.39|3043.69|3052.45|3043.75|3052.34|3043.64|17
1629394470000|2021-08-19 17:34:30|3052.38|3043.68|3052.42|3043.72|3052.45|3043.75|3052.3|3043.6|23
1629394480000|2021-08-19 17:34:40|3052.44|3043.74|3052.49|3043.79|3052.53|3043.83|3052.37|3043.67|23
1629394490000|2021-08-19 17:34:50|3052.47|3043.77|3052.57|3043.87|3052.58|3043.88|3052.46|3043.76|19
1629394500000|2021-08-19 17:35:00|3052.52|3043.82|3052.84|3044.14|3052.95|3044.25|3052.52|3043.82|13
1629394510000|2021-08-19 17:35:10|3052.78|3044.08|3052.84|3044.14|3052.87|3044.17|3052.72|3044.02|29
1629394520000|2021-08-19 17:35:20|3052.83|3044.13|3052.9|3044.2|3052.92|3044.22|3052.74|3044.04|33
1629394530000|2021-08-19 17:35:30|3052.89|3044.19|3052.78|3044.08|3052.99|3044.29|3052.75|3044.05|28
1629394540000|2021-08-19 17:35:40|3052.8|3044.1|3052.92|3044.22|3052.97|3044.27|3052.78|3044.08|18
1629394550000|2021-08-19 17:35:50|3053|3044.3|3053.04|3044.34|3053.04|3044.34|3052.97|3044.27|13
1629394560000|2021-08-19 17:36:00|3053|3044.3|3053.55|3044.85|3053.7|3045|3053|3044.3|20
1629394570000|2021-08-19 17:36:10|3053.54|3044.84|3054.55|3045.85|3054.7|3046|3053.54|3044.84|29
1629394580000|2021-08-19 17:36:20|3054.6|3045.9|3055.54|3046.84|3055.54|3046.84|3054.55|3045.85|32
1629394590000|2021-08-19 17:36:30|3055.56|3046.86|3056.69|3047.99|3056.75|3048.05|3055.46|3046.76|35
1629394600000|2021-08-19 17:36:40|3056.71|3048.01|3055.24|3046.54|3056.88|3048.18|3055|3046.3|35
1629394610000|2021-08-19 17:36:50|3054.95|3046.25|3054.68|3045.98|3055.56|3046.86|3054.43|3045.73|36
1629394620000|2021-08-19 17:37:00|3054.72|3046.02|3055.19|3046.49|3055.19|3046.49|3054.64|3045.94|40
1629394630000|2021-08-19 17:37:10|3055.05|3046.35|3055.11|3046.41|3055.14|3046.44|3054.96|3046.26|29
1629394640000|2021-08-19 17:37:20|3055.14|3046.44|3055.43|3046.73|3055.56|3046.86|3055.1|3046.4|28
1629394650000|2021-08-19 17:37:30|3055.56|3046.86|3055.66|3046.96|3055.66|3046.96|3055.35|3046.65|32
1629394660000|2021-08-19 17:37:40|3055.6|3046.9|3055.44|3046.74|3055.78|3047.08|3055.25|3046.55|32
1629394670000|2021-08-19 17:37:50|3055.37|3046.67|3055.32|3046.62|3055.46|3046.76|3055.23|3046.53|34
1629394680000|2021-08-19 17:38:00|3055.3|3046.6|3053.69|3044.99|3055.37|3046.67|3053.69|3044.99|36
1629394690000|2021-08-19 17:38:10|3053.92|3045.22|3054.05|3045.35|3054.25|3045.55|3053.81|3045.11|32
1629394700000|2021-08-19 17:38:20|3054.03|3045.33|3052.37|3043.67|3054.03|3045.33|3052.16|3043.46|34
1629394710000|2021-08-19 17:38:30|3052.3|3043.6|3051.72|3043.02|3052.48|3043.78|3051.22|3042.52|37
1629394720000|2021-08-19 17:38:40|3051.95|3043.25|3053.21|3044.51|3053.21|3044.51|3051.82|3043.12|39
1629394730000|2021-08-19 17:38:50|3053.2|3044.5|3053.31|3044.61|3053.5|3044.8|3053.2|3044.5|32
1629394740000|2021-08-19 17:39:00|3053.18|3044.48|3054.48|3045.78|3054.64|3045.94|3053.18|3044.48|39
1629394750000|2021-08-19 17:39:10|3054.47|3045.77|3055.21|3046.51|3055.28|3046.58|3054.37|3045.67|34
1629394760000|2021-08-19 17:39:20|3055.23|3046.53|3056.28|3047.58|3056.38|3047.68|3055.23|3046.53|21
1629394770000|2021-08-19 17:39:30|3056.37|3047.67|3056.53|3047.83|3056.56|3047.86|3056.37|3047.67|17
1629394780000|2021-08-19 17:39:40|3056.49|3047.79|3055.77|3047.07|3056.49|3047.79|3055.41|3046.71|17
1629394790000|2021-08-19 17:39:50|3055.76|3047.06|3054.88|3046.18|3055.83|3047.13|3054.65|3045.95|38
1629394800000|2021-08-19 17:40:00|3054.97|3046.27|3054.83|3046.13|3055.11|3046.41|3054.72|3046.02|26
1629394810000|2021-08-19 17:40:10|3054.79|3046.09|3053.56|3044.86|3054.93|3046.23|3053.35|3044.65|39
1629394820000|2021-08-19 17:40:20|3054.04|3045.34|3051.51|3042.81|3054.04|3045.34|3051.4|3042.7|40
1629394830000|2021-08-19 17:40:30|3051.41|3042.71|3049.99|3041.29|3051.5|3042.8|3049.84|3041.14|35
1629394840000|2021-08-19 17:40:40|3049.94|3041.24|3047.94|3039.24|3050.02|3041.32|3047.64|3038.94|39
1629394850000|2021-08-19 17:40:50|3047.75|3039.05|3048.06|3039.36|3048.28|3039.58|3047.35|3038.65|39
1629394860000|2021-08-19 17:41:00|3048.07|3039.37|3048.74|3040.04|3050.06|3041.36|3048.07|3039.37|36
1629394870000|2021-08-19 17:41:10|3048.49|3039.79|3050.14|3041.44|3050.14|3041.44|3048.23|3039.53|38
1629394880000|2021-08-19 17:41:20|3050.24|3041.54|3049.2|3040.5|3051.04|3042.34|3049.2|3040.5|37
1629394890000|2021-08-19 17:41:30|3048.85|3040.15|3049.23|3040.53|3049.25|3040.55|3048.51|3039.81|31
1629394900000|2021-08-19 17:41:40|3049.27|3040.57|3049.3|3040.6|3050.03|3041.33|3049.15|3040.45|37
1629394910000|2021-08-19 17:41:50|3049.33|3040.63|3049.26|3040.56|3049.44|3040.74|3049.18|3040.48|33
1629394920000|2021-08-19 17:42:00|3049.25|3040.55|3049.22|3040.52|3049.4|3040.7|3049.18|3040.48|20
1629394930000|2021-08-19 17:42:10|3049.34|3040.64|3050.44|3041.74|3050.5|3041.8|3049.24|3040.54|35
1629394940000|2021-08-19 17:42:20|3050.45|3041.75|3049.49|3040.79|3050.62|3041.92|3049.41|3040.71|29
1629394950000|2021-08-19 17:42:30|3049.44|3040.74|3048.75|3040.05|3049.59|3040.89|3048.58|3039.88|36
1629394960000|2021-08-19 17:42:40|3048.81|3040.11|3047.09|3038.39|3048.86|3040.16|3046.79|3038.09|38
1629394970000|2021-08-19 17:42:50|3046.48|3037.78|3046.83|3038.13|3047.12|3038.42|3046.3|3037.6|33
1629394980000|2021-08-19 17:43:00|3046.61|3037.91|3046.51|3037.81|3047|3038.3|3046.09|3037.39|28
1629394990000|2021-08-19 17:43:10|3046.4|3037.7|3046.51|3037.81|3046.94|3038.24|3045.53|3036.83|34
1629395000000|2021-08-19 17:43:20|3046.1|3037.4|3046.11|3037.41|3046.7|3038|3045.91|3037.21|35
1629395010000|2021-08-19 17:43:30|3046.04|3037.34|3046.27|3037.57|3046.7|3038|3045.43|3036.73|39
1629395020000|2021-08-19 17:43:40|3046.19|3037.49|3047.99|3039.29|3048.01|3039.31|3045.24|3036.54|36
1629395030000|2021-08-19 17:43:50|3047.95|3039.25|3047.03|3038.33|3048.21|3039.51|3046.35|3037.65|34
1629395040000|2021-08-19 17:44:00|3047.14|3038.44|3048.07|3039.37|3048.07|3039.37|3046.33|3037.63|39
1629395050000|2021-08-19 17:44:10|3048.08|3039.38|3048|3039.3|3048.36|3039.66|3047.98|3039.28|27
1629395060000|2021-08-19 17:44:20|3048.02|3039.32|3048.1|3039.4|3048.13|3039.43|3047.93|3039.23|16
1629395070000|2021-08-19 17:44:30|3048|3039.3|3049.19|3040.49|3049.36|3040.66|3048|3039.3|24
1629395080000|2021-08-19 17:44:40|3049.18|3040.48|3049.78|3041.08|3050.29|3041.59|3049.18|3040.48|31
1629395090000|2021-08-19 17:44:50|3049.68|3040.98|3048.96|3040.26|3049.68|3040.98|3048.49|3039.79|36
1629395100000|2021-08-19 17:45:00|3048.97|3040.27|3050.16|3041.46|3050.19|3041.49|3048.82|3040.12|30
1629395110000|2021-08-19 17:45:10|3050.33|3041.63|3051.14|3042.44|3051.41|3042.71|3050.3|3041.6|37
1629395120000|2021-08-19 17:45:20|3051.09|3042.39|3052.67|3043.97|3052.67|3043.97|3051.07|3042.37|37
1629395130000|2021-08-19 17:45:30|3052.61|3043.91|3053.76|3045.06|3053.8|3045.1|3052.61|3043.91|36
1629395140000|2021-08-19 17:45:40|3053.78|3045.08|3053.32|3044.62|3053.83|3045.13|3053.32|3044.62|33
1629395150000|2021-08-19 17:45:50|3053.05|3044.35|3054.17|3045.47|3054.38|3045.68|3052.62|3043.92|40
1629395160000|2021-08-19 17:46:00|3054.18|3045.48|3054.04|3045.34|3054.23|3045.53|3053.95|3045.25|37
1629395170000|2021-08-19 17:46:10|3054.18|3045.48|3053.48|3044.78|3054.18|3045.48|3052.48|3043.78|38
1629395180000|2021-08-19 17:46:20|3053.4|3044.7|3053.22|3044.52|3054.12|3045.42|3053.18|3044.48|38
1629395190000|2021-08-19 17:46:30|3053.11|3044.41|3053.54|3044.84|3053.55|3044.85|3052.52|3043.82|38
1629395200000|2021-08-19 17:46:40|3053.63|3044.93|3053.49|3044.79|3053.65|3044.95|3053.01|3044.31|37
1629395210000|2021-08-19 17:46:50|3053.51|3044.81|3053.37|3044.67|3053.8|3045.1|3053.24|3044.54|35
1629395220000|2021-08-19 17:47:00|3053.38|3044.68|3053.48|3044.78|3053.83|3045.13|3053.34|3044.64|32
1629395230000|2021-08-19 17:47:10|3053.5|3044.8|3053.26|3044.56|3053.55|3044.85|3053.18|3044.48|39
1629395240000|2021-08-19 17:47:20|3053.29|3044.59|3053.45|3044.75|3053.48|3044.78|3053.21|3044.51|30
1629395250000|2021-08-19 17:47:30|3053.42|3044.72|3053.38|3044.68|3053.5|3044.8|3053.14|3044.44|37
1629395260000|2021-08-19 17:47:40|3053.44|3044.74|3053.4|3044.7|3053.58|3044.88|3053.19|3044.49|35
1629395270000|2021-08-19 17:47:50|3053.35|3044.65|3053.61|3044.91|3053.61|3044.91|3053.23|3044.53|25
1629395280000|2021-08-19 17:48:00|3053.63|3044.93|3054.31|3045.61|3054.37|3045.67|3053.63|3044.93|30
1629395290000|2021-08-19 17:48:10|3054.19|3045.49|3054.38|3045.68|3054.48|3045.78|3054.17|3045.47|29
1629395300000|2021-08-19 17:48:20|3054.39|3045.69|3054.44|3045.74|3054.45|3045.75|3054.31|3045.61|23
1629395310000|2021-08-19 17:48:30|3054.45|3045.75|3054.53|3045.83|3054.54|3045.84|3054.35|3045.65|32
1629395320000|2021-08-19 17:48:40|3054.56|3045.86|3054.42|3045.72|3055.42|3046.72|3054.38|3045.68|27
1629395330000|2021-08-19 17:48:50|3054.43|3045.73|3054.49|3045.79|3054.61|3045.91|3054.13|3045.43|35
1629395340000|2021-08-19 17:49:00|3054.51|3045.81|3055.41|3046.71|3055.45|3046.75|3054.4|3045.7|37
1629395350000|2021-08-19 17:49:10|3055.43|3046.73|3055.51|3046.81|3055.56|3046.86|3055.2|3046.5|35
1629395360000|2021-08-19 17:49:20|3055.55|3046.85|3054.36|3045.66|3055.82|3047.12|3054.26|3045.56|30
1629395370000|2021-08-19 17:49:30|3054.35|3045.65|3055.19|3046.49|3055.29|3046.59|3054.32|3045.62|35
1629395380000|2021-08-19 17:49:40|3055.26|3046.56|3055.6|3046.9|3055.63|3046.93|3055.24|3046.54|32
1629395390000|2021-08-19 17:49:50|3055.57|3046.87|3055.55|3046.85|3055.65|3046.95|3055.41|3046.71|25
1629395400000|2021-08-19 17:50:00|3055.6|3046.9|3054.74|3046.04|3055.6|3046.9|3054.65|3045.95|31
1629395410000|2021-08-19 17:50:10|3054.8|3046.1|3053.16|3044.46|3054.8|3046.1|3052.92|3044.22|32
1629395420000|2021-08-19 17:50:20|3053.15|3044.45|3053.5|3044.8|3053.6|3044.9|3052.74|3044.04|33
1629395430000|2021-08-19 17:50:30|3053.46|3044.76|3053.51|3044.81|3053.55|3044.85|3053.37|3044.67|27
1629395440000|2021-08-19 17:50:40|3053.54|3044.84|3055.65|3046.95|3055.65|3046.95|3053.46|3044.76|34
1629395450000|2021-08-19 17:50:50|3055.63|3046.93|3055.11|3046.41|3055.67|3046.97|3055.06|3046.36|36
1629395460000|2021-08-19 17:51:00|3055.33|3046.63|3055.66|3046.96|3055.95|3047.25|3055.3|3046.6|36
1629395470000|2021-08-19 17:51:10|3055.64|3046.94|3055.76|3047.06|3056.25|3047.55|3055.03|3046.33|35
1629395480000|2021-08-19 17:51:20|3055.92|3047.22|3056.05|3047.35|3056.08|3047.38|3055.61|3046.91|34
1629395490000|2021-08-19 17:51:30|3055.98|3047.28|3055.63|3046.93|3056.02|3047.32|3055.62|3046.92|33
1629395500000|2021-08-19 17:51:40|3055.67|3046.97|3055.93|3047.23|3056.06|3047.36|3055.63|3046.93|38
1629395510000|2021-08-19 17:51:50|3055.99|3047.29|3055.98|3047.28|3056.26|3047.56|3055.87|3047.17|34
1629395520000|2021-08-19 17:52:00|3056|3047.3|3055.47|3046.77|3056.05|3047.35|3055.47|3046.77|27
1629395530000|2021-08-19 17:52:10|3055.49|3046.79|3055.38|3046.68|3055.5|3046.8|3055.37|3046.67|12
1629395540000|2021-08-19 17:52:20|3055.28|3046.58|3056.1|3047.4|3056.12|3047.42|3055.26|3046.56|34
1629395550000|2021-08-19 17:52:30|3056.07|3047.37|3056.18|3047.48|3056.29|3047.59|3055.95|3047.25|27
1629395560000|2021-08-19 17:52:40|3056.23|3047.53|3055.96|3047.26|3056.29|3047.59|3055.72|3047.02|35
1629395570000|2021-08-19 17:52:50|3055.67|3046.97|3055.93|3047.23|3055.99|3047.29|3055.67|3046.97|37
1629395580000|2021-08-19 17:53:00|3055.76|3047.06|3055.97|3047.27|3056.25|3047.55|3055.76|3047.06|35
1629395590000|2021-08-19 17:53:10|3055.95|3047.25|3055.97|3047.27|3056|3047.3|3055.76|3047.06|19
1629395600000|2021-08-19 17:53:20|3055.94|3047.24|3056.03|3047.33|3056.03|3047.33|3055.86|3047.16|15
1629395610000|2021-08-19 17:53:30|3055.95|3047.25|3057.04|3048.34|3057.05|3048.35|3055.95|3047.25|29
1629395620000|2021-08-19 17:53:40|3057.03|3048.33|3057.21|3048.51|3057.21|3048.51|3056.74|3048.04|34
1629395630000|2021-08-19 17:53:50|3057.2|3048.5|3056.59|3047.89|3057.55|3048.85|3056.59|3047.89|32
1629395640000|2021-08-19 17:54:00|3056.57|3047.87|3057.91|3049.21|3057.91|3049.21|3056.18|3047.48|37
1629395650000|2021-08-19 17:54:10|3057.9|3049.2|3058.19|3049.49|3058.79|3050.09|3057.9|3049.2|33
1629395660000|2021-08-19 17:54:20|3058.3|3049.6|3057.21|3048.51|3058.39|3049.69|3056.67|3047.97|36
1629395670000|2021-08-19 17:54:30|3057.18|3048.48|3056.94|3048.24|3057.25|3048.55|3056.42|3047.72|36
1629395680000|2021-08-19 17:54:40|3056.9|3048.2|3057.36|3048.66|3057.49|3048.79|3056.9|3048.2|34
1629395690000|2021-08-19 17:54:50|3057.3|3048.6|3057.56|3048.86|3057.63|3048.93|3057.28|3048.58|30
1629395700000|2021-08-19 17:55:00|3057.57|3048.87|3056.87|3048.17|3057.57|3048.87|3056.55|3047.85|25
1629395710000|2021-08-19 17:55:10|3056.91|3048.21|3057.11|3048.41|3057.79|3049.09|3056.91|3048.21|32
1629395720000|2021-08-19 17:55:20|3057.04|3048.34|3056.47|3047.77|3057.04|3048.34|3056.41|3047.71|21
1629395730000|2021-08-19 17:55:30|3056.45|3047.75|3056.55|3047.85|3056.61|3047.91|3056.34|3047.64|20
1629395740000|2021-08-19 17:55:40|3056.5|3047.8|3056.51|3047.81|3056.55|3047.85|3056.41|3047.71|19
1629395750000|2021-08-19 17:55:50|3056.45|3047.75|3056.61|3047.91|3056.95|3048.25|3056.41|3047.71|35
1629395760000|2021-08-19 17:56:00|3056.44|3047.74|3055.95|3047.25|3056.57|3047.87|3055.56|3046.86|36
1629395770000|2021-08-19 17:56:10|3055.82|3047.12|3056.76|3048.06|3056.85|3048.15|3055.36|3046.66|38
1629395780000|2021-08-19 17:56:20|3056.78|3048.08|3057.91|3049.21|3057.91|3049.21|3056.7|3048|30
1629395790000|2021-08-19 17:56:30|3057.92|3049.22|3057.17|3048.47|3057.96|3049.26|3057.17|3048.47|19
1629395800000|2021-08-19 17:56:40|3057.25|3048.55|3057.05|3048.35|3057.25|3048.55|3057.01|3048.31|32
1629395810000|2021-08-19 17:56:50|3056.91|3048.21|3056.23|3047.53|3056.91|3048.21|3055.77|3047.07|32
1629395820000|2021-08-19 17:57:00|3056.24|3047.54|3056.98|3048.28|3056.98|3048.28|3056.24|3047.54|29
1629395830000|2021-08-19 17:57:10|3056.97|3048.27|3055.43|3046.73|3056.97|3048.27|3055.35|3046.65|31
1629395840000|2021-08-19 17:57:20|3055.33|3046.63|3053.19|3044.49|3055.33|3046.63|3052.98|3044.28|35
1629395850000|2021-08-19 17:57:30|3053.29|3044.59|3052.39|3043.69|3053.81|3045.11|3051.87|3043.17|31
1629395860000|2021-08-19 17:57:40|3052.38|3043.68|3052.87|3044.17|3052.93|3044.23|3052.38|3043.68|22
1629395870000|2021-08-19 17:57:50|3052.78|3044.08|3051.28|3042.58|3052.78|3044.08|3050.77|3042.07|35
1629395880000|2021-08-19 17:58:00|3051.53|3042.83|3050.6|3041.9|3051.54|3042.84|3050.16|3041.46|38
1629395890000|2021-08-19 17:58:10|3050.56|3041.86|3050.86|3042.16|3051.67|3042.97|3050.56|3041.86|32
1629395900000|2021-08-19 17:58:20|3050.72|3042.02|3051.4|3042.7|3051.64|3042.94|3050.6|3041.9|34
1629395910000|2021-08-19 17:58:30|3051.2|3042.5|3050.54|3041.84|3051.2|3042.5|3050.02|3041.32|39
1629395920000|2021-08-19 17:58:40|3050.45|3041.75|3052.64|3043.94|3052.8|3044.1|3050.34|3041.64|39
1629395930000|2021-08-19 17:58:50|3052.63|3043.93|3052.67|3043.97|3052.67|3043.97|3051.89|3043.19|36
1629395940000|2021-08-19 17:59:00|3052.64|3043.94|3054.98|3046.28|3054.98|3046.28|3052.64|3043.94|37
1629395950000|2021-08-19 17:59:10|3055.06|3046.36|3054.26|3045.56|3055.22|3046.52|3054.23|3045.53|36
1629395960000|2021-08-19 17:59:20|3054.24|3045.54|3055.59|3046.89|3055.63|3046.93|3053.53|3044.83|36
1629395970000|2021-08-19 17:59:30|3055.57|3046.87|3055.73|3047.03|3056.43|3047.73|3055.57|3046.87|33
1629395980000|2021-08-19 17:59:40|3055.67|3046.97|3053.94|3045.24|3055.67|3046.97|3053.94|3045.24|37
1629395990000|2021-08-19 17:59:50|3053.52|3044.82|3053.88|3045.18|3053.99|3045.29|3053.52|3044.82|35
1629396000000|2021-08-19 18:00:00|3054.01|3045.31|3055.84|3047.14|3055.97|3047.27|3054.01|3045.31|36
1629396010000|2021-08-19 18:00:10|3056.04|3047.34|3057.34|3048.64|3057.34|3048.64|3056.04|3047.34|30
1629396020000|2021-08-19 18:00:20|3057.28|3048.58|3058.8|3050.1|3058.82|3050.12|3057.27|3048.57|29
1629396030000|2021-08-19 18:00:30|3058.67|3049.97|3059.12|3050.42|3059.12|3050.42|3058.48|3049.78|37
1629396040000|2021-08-19 18:00:40|3059.07|3050.37|3059.01|3050.31|3059.45|3050.75|3058.91|3050.21|36
1629396050000|2021-08-19 18:00:50|3058.98|3050.28|3059.29|3050.59|3059.49|3050.79|3058.81|3050.11|37
1629396060000|2021-08-19 18:01:00|3059.31|3050.61|3059.81|3051.11|3059.81|3051.11|3059.16|3050.46|34
1629396070000|2021-08-19 18:01:10|3059.79|3051.09|3059.44|3050.74|3059.79|3051.09|3059.4|3050.7|31
1629396080000|2021-08-19 18:01:20|3059.41|3050.71|3059.31|3050.61|3059.66|3050.96|3059.31|3050.61|33
1629396090000|2021-08-19 18:01:30|3059.16|3050.46|3058.94|3050.24|3059.16|3050.46|3058.9|3050.2|34
1629396100000|2021-08-19 18:01:40|3059.01|3050.31|3059.01|3050.31|3059.19|3050.49|3058.92|3050.22|35
1629396110000|2021-08-19 18:01:50|3058.98|3050.28|3058.32|3049.62|3059.07|3050.37|3058.32|3049.62|29
1629396120000|2021-08-19 18:02:00|3058.58|3049.88|3058.96|3050.26|3059.12|3050.42|3058.15|3049.45|36
1629396130000|2021-08-19 18:02:10|3058.86|3050.16|3057.34|3048.64|3058.95|3050.25|3057.34|3048.64|38
1629396140000|2021-08-19 18:02:20|3057.55|3048.85|3057.87|3049.17|3058.45|3049.75|3057.08|3048.38|38
1629396150000|2021-08-19 18:02:30|3057.8|3049.1|3058.67|3049.97|3058.79|3050.09|3057.8|3049.1|33
1629396160000|2021-08-19 18:02:40|3058.7|3050|3058.72|3050.02|3058.91|3050.21|3058.68|3049.98|26
1629396170000|2021-08-19 18:02:50|3058.7|3050|3058.99|3050.29|3059.09|3050.39|3058.7|3050|23
1629396180000|2021-08-19 18:03:00|3058.97|3050.27|3059.06|3050.36|3059.2|3050.5|3058.9|3050.2|19
1629396190000|2021-08-19 18:03:10|3059.04|3050.34|3059.03|3050.33|3059.11|3050.41|3059.03|3050.33|7
1629396200000|2021-08-19 18:03:20|3059.1|3050.4|3058.55|3049.85|3059.11|3050.41|3058.53|3049.83|22
1629396210000|2021-08-19 18:03:30|3058.62|3049.92|3056.47|3047.77|3058.62|3049.92|3056.32|3047.62|29
1629396220000|2021-08-19 18:03:40|3056.24|3047.54|3056.41|3047.71|3057.31|3048.61|3056.03|3047.33|37
1629396230000|2021-08-19 18:03:50|3056.79|3048.09|3058.32|3049.62|3058.32|3049.62|3056.67|3047.97|37
1629396240000|2021-08-19 18:04:00|3057.25|3048.55|3056.03|3047.33|3058.05|3049.35|3055.95|3047.25|36
1629396250000|2021-08-19 18:04:10|3056.14|3047.44|3053.35|3044.65|3056.41|3047.71|3053.24|3044.54|37
1629396260000|2021-08-19 18:04:20|3053.2|3044.5|3052.8|3044.1|3053.37|3044.67|3052.38|3043.68|37
1629396270000|2021-08-19 18:04:30|3052.84|3044.14|3053.22|3044.52|3053.67|3044.97|3052.72|3044.02|38
1629396280000|2021-08-19 18:04:40|3053.13|3044.43|3053.84|3045.14|3053.87|3045.17|3052.99|3044.29|35
1629396290000|2021-08-19 18:04:50|3053.82|3045.12|3054.15|3045.45|3054.54|3045.84|3053.71|3045.01|30
1629396300000|2021-08-19 18:05:00|3053.49|3044.79|3055.76|3047.06|3055.77|3047.07|3053.48|3044.78|32
1629396310000|2021-08-19 18:05:10|3055.66|3046.96|3056.81|3048.11|3056.92|3048.22|3055.12|3046.42|32
1629396320000|2021-08-19 18:05:20|3056.77|3048.07|3057.76|3049.06|3058.17|3049.47|3056.74|3048.04|34
1629396330000|2021-08-19 18:05:30|3057.75|3049.05|3057.78|3049.08|3057.97|3049.27|3057.66|3048.96|19
1629396340000|2021-08-19 18:05:40|3057.82|3049.12|3058.57|3049.87|3058.93|3050.23|3057.78|3049.08|32
1629396350000|2021-08-19 18:05:50|3058.44|3049.74|3057.77|3049.07|3058.6|3049.9|3057.14|3048.44|38
1629396360000|2021-08-19 18:06:00|3057.49|3048.79|3058.74|3050.04|3058.92|3050.22|3057.49|3048.79|39
1629396370000|2021-08-19 18:06:10|3058.65|3049.95|3058.64|3049.94|3058.9|3050.2|3058.47|3049.77|34
1629396380000|2021-08-19 18:06:20|3058.8|3050.1|3059.59|3050.89|3059.59|3050.89|3058.64|3049.94|38
1629396390000|2021-08-19 18:06:30|3059.79|3051.09|3059.83|3051.13|3059.9|3051.2|3059.16|3050.46|33
1629396400000|2021-08-19 18:06:40|3060.03|3051.33|3059.48|3050.78|3060.03|3051.33|3059.47|3050.77|26
1629396410000|2021-08-19 18:06:50|3059.59|3050.89|3059.93|3051.23|3059.93|3051.23|3059.5|3050.8|17
1629396420000|2021-08-19 18:07:00|3060.03|3051.33|3060.35|3051.65|3060.35|3051.65|3060.03|3051.33|12
1629396430000|2021-08-19 18:07:10|3060.33|3051.63|3058.8|3050.1|3060.33|3051.63|3058.61|3049.91|36
1629396440000|2021-08-19 18:07:20|3058.76|3050.06|3059.11|3050.41|3059.21|3050.51|3058.76|3050.06|28
1629396450000|2021-08-19 18:07:30|3059.05|3050.35|3058.82|3050.12|3059.09|3050.39|3058.74|3050.04|29
1629396460000|2021-08-19 18:07:40|3058.83|3050.13|3058.82|3050.12|3059.21|3050.51|3058.61|3049.91|32
1629396470000|2021-08-19 18:07:50|3059|3050.3|3058.04|3049.34|3059|3050.3|3057.43|3048.73|37
1629396480000|2021-08-19 18:08:00|3058.33|3049.63|3058.5|3049.8|3058.56|3049.86|3058.11|3049.41|33
1629396490000|2021-08-19 18:08:10|3058.48|3049.78|3059.57|3050.87|3059.6|3050.9|3058.48|3049.78|19
1629396500000|2021-08-19 18:08:20|3059.58|3050.88|3059.57|3050.87|3059.84|3051.14|3059.53|3050.83|25
1629396510000|2021-08-19 18:08:30|3059.6|3050.9|3059.5|3050.8|3059.74|3051.04|3058.74|3050.04|30
1629396520000|2021-08-19 18:08:40|3059.69|3050.99|3059.47|3050.77|3059.75|3051.05|3059.34|3050.64|14
1629396530000|2021-08-19 18:08:50|3059.39|3050.69|3059.77|3051.07|3059.84|3051.14|3059.39|3050.69|21
1629396540000|2021-08-19 18:09:00|3059.72|3051.02|3060.41|3051.71|3060.6|3051.9|3059.72|3051.02|25
1629396550000|2021-08-19 18:09:10|3060.37|3051.67|3061.28|3052.58|3061.36|3052.66|3060.37|3051.67|36
1629396560000|2021-08-19 18:09:20|3061.23|3052.53|3060.93|3052.23|3061.23|3052.53|3060.81|3052.11|30
1629396570000|2021-08-19 18:09:30|3060.83|3052.13|3059.67|3050.97|3060.83|3052.13|3059.13|3050.43|34
1629396580000|2021-08-19 18:09:40|3059.77|3051.07|3060.21|3051.51|3060.21|3051.51|3059.23|3050.53|22
1629396590000|2021-08-19 18:09:50|3060.08|3051.38|3059.78|3051.08|3060.08|3051.38|3059.74|3051.04|35
1629396600000|2021-08-19 18:10:00|3059.79|3051.09|3060.58|3051.88|3060.76|3052.06|3059.78|3051.08|34
1629396610000|2021-08-19 18:10:10|3060.6|3051.9|3059.46|3050.76|3060.69|3051.99|3059.46|3050.76|38
1629396620000|2021-08-19 18:10:20|3059.45|3050.75|3059.14|3050.44|3059.45|3050.75|3058.88|3050.18|27
1629396630000|2021-08-19 18:10:30|3059.07|3050.37|3059.61|3050.91|3059.62|3050.92|3059.02|3050.32|37
1629396640000|2021-08-19 18:10:40|3059.1|3050.4|3059.51|3050.81|3059.85|3051.15|3059.1|3050.4|32
1629396650000|2021-08-19 18:10:50|3059.47|3050.77|3059.11|3050.41|3059.8|3051.1|3059.1|3050.4|33
1629396660000|2021-08-19 18:11:00|3059.17|3050.47|3059.95|3051.25|3059.95|3051.25|3058.91|3050.21|25
1629396670000|2021-08-19 18:11:10|3059.7|3051|3059.19|3050.49|3059.99|3051.29|3058.87|3050.17|37
1629396680000|2021-08-19 18:11:20|3059.01|3050.31|3059.26|3050.56|3059.28|3050.58|3058.4|3049.7|26
1629396690000|2021-08-19 18:11:30|3059.19|3050.49|3057.81|3049.11|3059.19|3050.49|3057.81|3049.11|22
1629396700000|2021-08-19 18:11:40|3057.7|3049|3057.23|3048.53|3057.98|3049.28|3057.23|3048.53|32
1629396710000|2021-08-19 18:11:50|3057.21|3048.51|3057.3|3048.6|3057.33|3048.63|3056.97|3048.27|19
1629396720000|2021-08-19 18:12:00|3057.29|3048.59|3058.16|3049.46|3058.16|3049.46|3057.29|3048.59|33
1629396730000|2021-08-19 18:12:10|3057.99|3049.29|3057.81|3049.11|3058.65|3049.95|3057.79|3049.09|28
1629396740000|2021-08-19 18:12:20|3057.74|3049.04|3057.62|3048.92|3057.75|3049.05|3057.61|3048.91|14
1629396750000|2021-08-19 18:12:30|3057.59|3048.89|3057.65|3048.95|3057.7|3049|3057.34|3048.64|30
1629396760000|2021-08-19 18:12:40|3057.63|3048.93|3057.65|3048.95|3057.69|3048.99|3057.61|3048.91|22
1629396770000|2021-08-19 18:12:50|3057.67|3048.97|3057.93|3049.23|3057.93|3049.23|3057.45|3048.75|18
1629396780000|2021-08-19 18:13:00|3058.04|3049.34|3058.2|3049.5|3058.26|3049.56|3058.01|3049.31|33
1629396790000|2021-08-19 18:13:10|3058.19|3049.49|3059.05|3050.35|3059.05|3050.35|3058.19|3049.49|19
1629396800000|2021-08-19 18:13:20|3059.06|3050.36|3058.8|3050.1|3059.13|3050.43|3058.55|3049.85|36
1629396810000|2021-08-19 18:13:30|3058.84|3050.14|3059.02|3050.32|3059.19|3050.49|3058.84|3050.14|34
1629396820000|2021-08-19 18:13:40|3058.71|3050.01|3058.4|3049.7|3058.76|3050.06|3057.97|3049.27|35
1629396830000|2021-08-19 18:13:50|3058.17|3049.47|3057.97|3049.27|3058.94|3050.24|3057.97|3049.27|37
1629396840000|2021-08-19 18:14:00|3058.03|3049.33|3058|3049.3|3058.24|3049.54|3057.73|3049.03|37
1629396850000|2021-08-19 18:14:10|3058.17|3049.47|3058.05|3049.35|3058.21|3049.51|3058|3049.3|29
1629396860000|2021-08-19 18:14:20|3057.98|3049.28|3057.75|3049.05|3058.13|3049.43|3057.75|3049.05|34
1629396870000|2021-08-19 18:14:30|3057.57|3048.87|3057.65|3048.95|3057.68|3048.98|3057.42|3048.72|31
1629396880000|2021-08-19 18:14:40|3057.66|3048.96|3057.49|3048.79|3057.69|3048.99|3057.41|3048.71|30
1629396890000|2021-08-19 18:14:50|3057.41|3048.71|3057.13|3048.43|3057.58|3048.88|3057.1|3048.4|34
1629396900000|2021-08-19 18:15:00|3057.09|3048.39|3057.52|3048.82|3057.52|3048.82|3056.86|3048.16|25
1629396910000|2021-08-19 18:15:10|3057.63|3048.93|3058.85|3050.15|3059.3|3050.6|3057.63|3048.93|31
1629396920000|2021-08-19 18:15:20|3058.81|3050.11|3059.96|3051.26|3059.96|3051.26|3058.81|3050.11|34
1629396930000|2021-08-19 18:15:30|3060.14|3051.44|3059.35|3050.65|3060.45|3051.75|3059.17|3050.47|29
1629396940000|2021-08-19 18:15:40|3059.51|3050.81|3060.49|3051.79|3060.59|3051.89|3059.51|3050.81|22
1629396950000|2021-08-19 18:15:50|3060.55|3051.85|3060.49|3051.79|3060.55|3051.85|3060.4|3051.7|19
1629396960000|2021-08-19 18:16:00|3060.44|3051.74|3061.49|3052.79|3061.51|3052.81|3060.4|3051.7|22
1629396970000|2021-08-19 18:16:10|3061.56|3052.86|3061.55|3052.85|3061.6|3052.9|3061.46|3052.76|33
1629396980000|2021-08-19 18:16:20|3061.52|3052.82|3061.49|3052.79|3061.66|3052.96|3061.41|3052.71|24
1629396990000|2021-08-19 18:16:30|3061.47|3052.77|3062.78|3054.08|3062.85|3054.15|3061.42|3052.72|35
1629397000000|2021-08-19 18:16:40|3062.65|3053.95|3062.34|3053.64|3063.14|3054.44|3062.17|3053.47|37
1629397010000|2021-08-19 18:16:50|3062.28|3053.58|3062.34|3053.64|3062.45|3053.75|3061.89|3053.19|37
1629397020000|2021-08-19 18:17:00|3062.35|3053.65|3062.49|3053.79|3062.49|3053.79|3062.34|3053.64|30
1629397030000|2021-08-19 18:17:10|3062.48|3053.78|3062.02|3053.32|3062.55|3053.85|3062.02|3053.32|17
1629397040000|2021-08-19 18:17:20|3062.3|3053.6|3062.09|3053.39|3062.45|3053.75|3062.09|3053.39|25
1629397050000|2021-08-19 18:17:30|3062.13|3053.43|3063.08|3054.38|3063.08|3054.38|3062.12|3053.42|31
1629397060000|2021-08-19 18:17:40|3063.09|3054.39|3063.86|3055.16|3064.2|3055.5|3063.08|3054.38|23
1629397070000|2021-08-19 18:17:50|3064|3055.3|3064.51|3055.81|3064.53|3055.83|3063.86|3055.16|16
1629397080000|2021-08-19 18:18:00|3064.52|3055.82|3064.45|3055.75|3064.8|3056.1|3064.07|3055.37|26
1629397090000|2021-08-19 18:18:10|3064.19|3055.49|3064.13|3055.43|3064.44|3055.74|3063.9|3055.2|29
1629397100000|2021-08-19 18:18:20|3064.04|3055.34|3063.14|3054.44|3064.28|3055.58|3063.08|3054.38|33
1629397110000|2021-08-19 18:18:30|3063.22|3054.52|3064.71|3056.01|3064.84|3056.14|3063.22|3054.52|23
1629397120000|2021-08-19 18:18:40|3064.72|3056.02|3065.2|3056.5|3065.55|3056.85|3064.72|3056.02|27
1629397130000|2021-08-19 18:18:50|3065.46|3056.76|3065.76|3057.06|3065.76|3057.06|3065.18|3056.48|18
1629397140000|2021-08-19 18:19:00|3065.63|3056.93|3064.89|3056.19|3065.72|3057.02|3064.89|3056.19|25
1629397150000|2021-08-19 18:19:10|3065.01|3056.31|3065.84|3057.14|3066.08|3057.38|3064.8|3056.1|26
1629397160000|2021-08-19 18:19:20|3065.96|3057.26|3066.06|3057.36|3066.06|3057.36|3065.49|3056.79|30
1629397170000|2021-08-19 18:19:30|3066.01|3057.31|3065.89|3057.19|3066.53|3057.83|3065.89|3057.19|36
1629397180000|2021-08-19 18:19:40|3065.78|3057.08|3066.16|3057.46|3066.38|3057.68|3065.61|3056.91|35
1629397190000|2021-08-19 18:19:50|3066.17|3057.47|3066.2|3057.5|3066.46|3057.76|3065.88|3057.18|33
1629397200000|2021-08-19 18:20:00|3066.14|3057.44|3066.04|3057.34|3066.35|3057.65|3066|3057.3|35
1629397210000|2021-08-19 18:20:10|3066.05|3057.35|3067.13|3058.43|3067.57|3058.87|3065.66|3056.96|36
1629397220000|2021-08-19 18:20:20|3067.15|3058.45|3067.04|3058.34|3067.27|3058.57|3066.8|3058.1|30
1629397230000|2021-08-19 18:20:30|3067.19|3058.49|3066.85|3058.15|3067.3|3058.6|3066.75|3058.05|36
1629397240000|2021-08-19 18:20:40|3066.56|3057.86|3067.24|3058.54|3067.31|3058.61|3066.56|3057.86|32
1629397250000|2021-08-19 18:20:50|3067.26|3058.56|3067.29|3058.59|3067.35|3058.65|3067.1|3058.4|25
1629397260000|2021-08-19 18:21:00|3067.32|3058.62|3067.37|3058.67|3067.49|3058.79|3066.55|3057.85|35
1629397270000|2021-08-19 18:21:10|3067.38|3058.68|3067.06|3058.36|3067.71|3059.01|3067.02|3058.32|21
1629397280000|2021-08-19 18:21:20|3067.15|3058.45|3067.51|3058.81|3067.54|3058.84|3067.15|3058.45|27
1629397290000|2021-08-19 18:21:30|3067.5|3058.8|3067.68|3058.98|3067.73|3059.03|3067.5|3058.8|26
1629397300000|2021-08-19 18:21:40|3067.65|3058.95|3068.18|3059.48|3068.2|3059.5|3067.65|3058.95|37
1629397310000|2021-08-19 18:21:50|3068.13|3059.43|3068.29|3059.59|3068.33|3059.63|3067.98|3059.28|31
1629397320000|2021-08-19 18:22:00|3068.3|3059.6|3068.12|3059.42|3068.93|3060.23|3068.11|3059.41|29
1629397330000|2021-08-19 18:22:10|3068.13|3059.43|3067.66|3058.96|3068.27|3059.57|3067.66|3058.96|27
1629397340000|2021-08-19 18:22:20|3067.65|3058.95|3067.4|3058.7|3067.65|3058.95|3067.27|3058.57|17
1629397350000|2021-08-19 18:22:30|3067.36|3058.66|3066.61|3057.91|3067.42|3058.72|3066.61|3057.91|25
1629397360000|2021-08-19 18:22:40|3066.7|3058|3065.61|3056.91|3066.7|3058|3065.2|3056.5|31
1629397370000|2021-08-19 18:22:50|3066.05|3057.35|3065.1|3056.4|3066.73|3058.03|3065.04|3056.34|33
1629397380000|2021-08-19 18:23:00|3065.11|3056.41|3064.2|3055.5|3065.14|3056.44|3063.98|3055.28|32
1629397390000|2021-08-19 18:23:10|3064.23|3055.53|3065.79|3057.09|3066.07|3057.37|3064.19|3055.49|39
1629397400000|2021-08-19 18:23:20|3065.91|3057.21|3067.39|3058.69|3067.39|3058.69|3065.82|3057.12|39
1629397410000|2021-08-19 18:23:30|3067.49|3058.79|3067.95|3059.25|3068.1|3059.4|3067.49|3058.79|38
1629397420000|2021-08-19 18:23:40|3067.9|3059.2|3068.6|3059.9|3068.72|3060.02|3067.69|3058.99|36
1629397430000|2021-08-19 18:23:50|3068.59|3059.89|3068.95|3060.25|3069.25|3060.55|3068.44|3059.74|34
1629397440000|2021-08-19 18:24:00|3068.93|3060.23|3069.79|3061.09|3070.26|3061.56|3068.89|3060.19|38
1629397450000|2021-08-19 18:24:10|3069.58|3060.88|3068.56|3059.86|3069.58|3060.88|3068.56|3059.86|39
1629397460000|2021-08-19 18:24:20|3068.33|3059.63|3069.74|3061.04|3070.01|3061.31|3068.29|3059.59|38
1629397470000|2021-08-19 18:24:30|3069.71|3061.01|3069.3|3060.6|3069.72|3061.02|3069.12|3060.42|18
1629397480000|2021-08-19 18:24:40|3069.22|3060.52|3069.36|3060.66|3069.36|3060.66|3069.13|3060.43|12
1629397490000|2021-08-19 18:24:50|3069.35|3060.65|3069.53|3060.83|3069.92|3061.22|3069.35|3060.65|13
1629397500000|2021-08-19 18:25:00|3069.48|3060.78|3071.76|3063.06|3071.76|3063.06|3069.38|3060.68|32
1629397510000|2021-08-19 18:25:10|3072.5|3063.8|3080.94|3072.24|3080.94|3072.24|3072.27|3063.57|34
1629397520000|2021-08-19 18:25:20|3080.99|3072.29|3083.16|3074.46|3084.28|3075.58|3080.73|3072.03|32
1629397530000|2021-08-19 18:25:30|3083.67|3074.97|3087.19|3078.49|3087.21|3078.51|3082.47|3073.77|33
1629397540000|2021-08-19 18:25:40|3087.31|3078.61|3088.76|3080.06|3089.8|3081.1|3087.1|3078.4|37
1629397550000|2021-08-19 18:25:50|3088.74|3080.04|3087.79|3079.09|3089.64|3080.94|3087.55|3078.85|40
1629397560000|2021-08-19 18:26:00|3087.91|3079.21|3089.43|3080.73|3090.32|3081.62|3087.58|3078.88|39
1629397570000|2021-08-19 18:26:10|3090.21|3081.51|3096.08|3087.38|3096.08|3087.38|3089.55|3080.85|37
1629397580000|2021-08-19 18:26:20|3096.5|3087.8|3099.07|3090.37|3099.07|3090.37|3095.24|3086.54|37
1629397590000|2021-08-19 18:26:30|3099.85|3091.15|3094.48|3085.78|3099.91|3091.21|3093.72|3085.02|40
1629397600000|2021-08-19 18:26:40|3094.68|3085.98|3094.06|3085.36|3095.86|3087.16|3093.74|3085.04|39
1629397610000|2021-08-19 18:26:50|3093.97|3085.27|3094.35|3085.65|3094.35|3085.65|3092.98|3084.28|39
1629397620000|2021-08-19 18:27:00|3094.66|3085.96|3095.7|3087|3095.94|3087.24|3094.47|3085.77|35
1629397630000|2021-08-19 18:27:10|3095.69|3086.99|3096.4|3087.7|3097.7|3089|3095.38|3086.68|36
1629397640000|2021-08-19 18:27:20|3096.03|3087.33|3094.09|3085.39|3096.73|3088.03|3094.02|3085.32|36
1629397650000|2021-08-19 18:27:30|3093.97|3085.27|3093.28|3084.58|3094.02|3085.32|3091.62|3082.92|35
1629397660000|2021-08-19 18:27:40|3092.93|3084.23|3090.39|3081.69|3092.93|3084.23|3089.78|3081.08|39
1629397670000|2021-08-19 18:27:50|3090.3|3081.6|3088.17|3079.47|3090.32|3081.62|3088.17|3079.47|38
1629397680000|2021-08-19 18:28:00|3088.13|3079.43|3092.16|3083.46|3092.16|3083.46|3088.13|3079.43|38
1629397690000|2021-08-19 18:28:10|3092.25|3083.55|3089.29|3080.59|3092.3|3083.6|3089.29|3080.59|39
1629397700000|2021-08-19 18:28:20|3089.16|3080.46|3087.79|3079.09|3089.75|3081.05|3087.79|3079.09|23
1629397710000|2021-08-19 18:28:30|3087.72|3079.02|3087.73|3079.03|3088.24|3079.54|3087.53|3078.83|35
1629397720000|2021-08-19 18:28:40|3087.8|3079.1|3087.96|3079.26|3088.27|3079.57|3087.5|3078.8|34
1629397730000|2021-08-19 18:28:50|3087.97|3079.27|3084.27|3075.57|3087.97|3079.27|3084.27|3075.57|30
1629397740000|2021-08-19 18:29:00|3084.33|3075.63|3085.01|3076.31|3086.5|3077.8|3084.21|3075.51|33
1629397750000|2021-08-19 18:29:10|3085.32|3076.62|3086.34|3077.64|3087.77|3079.07|3085.28|3076.58|40
1629397760000|2021-08-19 18:29:20|3086.39|3077.69|3086.24|3077.54|3086.95|3078.25|3084.82|3076.12|38
1629397770000|2021-08-19 18:29:30|3086.21|3077.51|3085.33|3076.63|3086.31|3077.61|3085.05|3076.35|38
1629397780000|2021-08-19 18:29:40|3084.81|3076.11|3085.86|3077.16|3085.86|3077.16|3084.67|3075.97|32
1629397790000|2021-08-19 18:29:50|3086.23|3077.53|3085.39|3076.69|3086.35|3077.65|3084.93|3076.23|24
1629397800000|2021-08-19 18:30:00|3085.38|3076.68|3087.86|3079.16|3088.05|3079.35|3085.38|3076.68|30
1629397810000|2021-08-19 18:30:10|3087.87|3079.17|3089.4|3080.7|3089.4|3080.7|3087.87|3079.17|26
1629397820000|2021-08-19 18:30:20|3089.36|3080.66|3090.32|3081.62|3090.92|3082.22|3088.89|3080.19|23
1629397830000|2021-08-19 18:30:30|3090.43|3081.73|3093.78|3085.08|3093.78|3085.08|3090.43|3081.73|22
1629397840000|2021-08-19 18:30:40|3093.85|3085.15|3097.76|3089.06|3097.83|3089.13|3093.85|3085.15|35
1629397850000|2021-08-19 18:30:50|3097.93|3089.23|3098.85|3090.15|3100.1|3091.4|3097.92|3089.22|38
1629397860000|2021-08-19 18:31:00|3098.81|3090.11|3099.58|3090.88|3100.3|3091.6|3098.8|3090.1|21
1629397870000|2021-08-19 18:31:10|3099.71|3091.01|3101.32|3092.62|3101.32|3092.62|3099.71|3091.01|26
1629397880000|2021-08-19 18:31:20|3101.39|3092.69|3101.5|3092.8|3101.8|3093.1|3101.38|3092.68|21
1629397890000|2021-08-19 18:31:30|3101.49|3092.79|3101.46|3092.76|3101.49|3092.79|3100.66|3091.96|17
1629397900000|2021-08-19 18:31:40|3101.45|3092.75|3101.7|3093|3102.24|3093.54|3100.91|3092.21|25
1629397910000|2021-08-19 18:31:50|3101.81|3093.11|3108.63|3099.93|3109.35|3100.65|3101.79|3093.09|31
1629397920000|2021-08-19 18:32:00|3108.96|3100.26|3106.11|3097.41|3108.96|3100.26|3105.7|3097|32
1629397930000|2021-08-19 18:32:10|3105.52|3096.82|3105.97|3097.27|3108.57|3099.87|3104.33|3095.63|37
1629397940000|2021-08-19 18:32:20|3105.56|3096.86|3105.77|3097.07|3106.52|3097.82|3105.26|3096.56|39
1629397950000|2021-08-19 18:32:30|3105.76|3097.06|3106.45|3097.75|3107.57|3098.87|3104.66|3095.96|33
1629397960000|2021-08-19 18:32:40|3106.37|3097.67|3103.67|3094.97|3106.7|3098|3103.65|3094.95|37
1629397970000|2021-08-19 18:32:50|3103.52|3094.82|3103.34|3094.64|3105.66|3096.96|3101.89|3093.19|33
1629397980000|2021-08-19 18:33:00|3103.78|3095.08|3104.62|3095.92|3104.69|3095.99|3103.23|3094.53|28
1629397990000|2021-08-19 18:33:10|3104.26|3095.56|3103.67|3094.97|3105.25|3096.55|3103.34|3094.64|31
1629398000000|2021-08-19 18:33:20|3103.72|3095.02|3105.34|3096.64|3105.65|3096.95|3103.71|3095.01|31
1629398010000|2021-08-19 18:33:30|3105.3|3096.6|3104.21|3095.51|3107.51|3098.81|3103.71|3095.01|30
1629398020000|2021-08-19 18:33:40|3104.76|3096.06|3106.69|3097.99|3106.69|3097.99|3104.44|3095.74|28
1629398030000|2021-08-19 18:33:50|3106.64|3097.94|3111.93|3103.23|3111.93|3103.23|3106.64|3097.94|37
1629398040000|2021-08-19 18:34:00|3111.48|3102.78|3111.84|3103.14|3112.53|3103.83|3111.12|3102.42|37
1629398050000|2021-08-19 18:34:10|3112.11|3103.41|3113.69|3104.99|3114.62|3105.92|3111.3|3102.6|37
1629398060000|2021-08-19 18:34:20|3113.75|3105.05|3112.81|3104.11|3113.75|3105.05|3111.65|3102.95|38
1629398070000|2021-08-19 18:34:30|3112.56|3103.86|3109.27|3100.57|3112.56|3103.86|3109.27|3100.57|39
1629398080000|2021-08-19 18:34:40|3109.42|3100.72|3111.74|3103.04|3111.93|3103.23|3108.9|3100.2|37
1629398090000|2021-08-19 18:34:50|3111.24|3102.54|3110.69|3101.99|3113.29|3104.59|3110.69|3101.99|36
1629398100000|2021-08-19 18:35:00|3110.39|3101.69|3112.2|3103.5|3112.72|3104.02|3108.98|3100.28|39
1629398110000|2021-08-19 18:35:10|3111.84|3103.14|3111.4|3102.7|3112.05|3103.35|3110.59|3101.89|37
1629398120000|2021-08-19 18:35:20|3111.46|3102.76|3113.82|3105.12|3113.82|3105.12|3111.02|3102.32|34
1629398130000|2021-08-19 18:35:30|3113.95|3105.25|3113.66|3104.96|3114.15|3105.45|3113.52|3104.82|17
1629398140000|2021-08-19 18:35:40|3113.73|3105.03|3114.11|3105.41|3114.33|3105.63|3113.26|3104.56|13
1629398150000|2021-08-19 18:35:50|3114.12|3105.42|3114.59|3105.89|3115.15|3106.45|3113.98|3105.28|20
1629398160000|2021-08-19 18:36:00|3114.8|3106.1|3116.14|3107.44|3116.14|3107.44|3114.59|3105.89|37
1629398170000|2021-08-19 18:36:10|3116.2|3107.5|3116.94|3108.24|3118.75|3110.05|3116.08|3107.38|36
1629398180000|2021-08-19 18:36:20|3117.05|3108.35|3116.85|3108.15|3117.14|3108.44|3116.2|3107.5|37
1629398190000|2021-08-19 18:36:30|3116.88|3108.18|3117.62|3108.92|3118.97|3110.27|3116.83|3108.13|37
1629398200000|2021-08-19 18:36:40|3117.64|3108.94|3118.04|3109.34|3118.15|3109.45|3117.34|3108.64|34
1629398210000|2021-08-19 18:36:50|3118.09|3109.39|3117.69|3108.99|3118.53|3109.83|3117.47|3108.77|35
1629398220000|2021-08-19 18:37:00|3117.7|3109|3117.71|3109.01|3118.1|3109.4|3117.62|3108.92|28
1629398230000|2021-08-19 18:37:10|3117.67|3108.97|3118.21|3109.51|3118.43|3109.73|3117.67|3108.97|36
1629398240000|2021-08-19 18:37:20|3118.32|3109.62|3118.06|3109.36|3118.38|3109.68|3118|3109.3|33
1629398250000|2021-08-19 18:37:30|3118.07|3109.37|3115.52|3106.82|3118.07|3109.37|3115.52|3106.82|31
1629398260000|2021-08-19 18:37:40|3115.43|3106.73|3114.91|3106.21|3115.43|3106.73|3112.89|3104.19|36
1629398270000|2021-08-19 18:37:50|3115.46|3106.76|3117.33|3108.63|3118.03|3109.33|3115.46|3106.76|38
1629398280000|2021-08-19 18:38:00|3117.21|3108.51|3116.81|3108.11|3117.25|3108.55|3115.34|3106.64|37
1629398290000|2021-08-19 18:38:10|3116.79|3108.09|3117.22|3108.52|3117.56|3108.86|3116.61|3107.91|34
1629398300000|2021-08-19 18:38:20|3117.21|3108.51|3113.35|3104.65|3117.21|3108.51|3113.35|3104.65|38
1629398310000|2021-08-19 18:38:30|3113.42|3104.72|3115.68|3106.98|3115.96|3107.26|3113.4|3104.7|36
1629398320000|2021-08-19 18:38:40|3115.65|3106.95|3114.15|3105.45|3116.12|3107.42|3114.11|3105.41|40
1629398330000|2021-08-19 18:38:50|3114.24|3105.54|3114.51|3105.81|3114.73|3106.03|3113.36|3104.66|35
1629398340000|2021-08-19 18:39:00|3114.52|3105.82|3114.54|3105.84|3115.07|3106.37|3114.52|3105.82|31
1629398350000|2021-08-19 18:39:10|3114.56|3105.86|3115.86|3107.16|3116.98|3108.28|3114.44|3105.74|36
1629398360000|2021-08-19 18:39:20|3115.61|3106.91|3115.97|3107.27|3116.31|3107.61|3115.06|3106.36|34
1629398370000|2021-08-19 18:39:30|3116.08|3107.38|3116.66|3107.96|3116.78|3108.08|3116.04|3107.34|21
1629398380000|2021-08-19 18:39:40|3116.6|3107.9|3116.84|3108.14|3117.68|3108.98|3116.6|3107.9|32
1629398390000|2021-08-19 18:39:50|3117.47|3108.77|3118.15|3109.45|3118.76|3110.06|3116.98|3108.28|38
1629398400000|2021-08-19 18:40:00|3118.44|3109.74|3119.87|3111.17|3120.03|3111.33|3118.44|3109.74|37
1629398410000|2021-08-19 18:40:10|3120.1|3111.4|3119.82|3111.12|3120.41|3111.71|3119.73|3111.03|33
1629398420000|2021-08-19 18:40:20|3119.73|3111.03|3120.1|3111.4|3120.1|3111.4|3118.96|3110.26|36
1629398430000|2021-08-19 18:40:30|3120.11|3111.41|3120.4|3111.7|3120.71|3112.01|3120.09|3111.39|36
1629398440000|2021-08-19 18:40:40|3120.31|3111.61|3120.37|3111.67|3120.58|3111.88|3120.17|3111.47|34
1629398450000|2021-08-19 18:40:50|3120.38|3111.68|3120.53|3111.83|3120.65|3111.95|3119.66|3110.96|34
1629398460000|2021-08-19 18:41:00|3120.6|3111.9|3121.23|3112.53|3121.32|3112.62|3120.49|3111.79|33
1629398470000|2021-08-19 18:41:10|3121.25|3112.55|3121.17|3112.47|3121.26|3112.56|3120.34|3111.64|34
1629398480000|2021-08-19 18:41:20|3121.15|3112.45|3125.42|3116.72|3125.71|3117.01|3120.84|3112.14|34
1629398490000|2021-08-19 18:41:30|3125.28|3116.58|3123.14|3114.44|3125.63|3116.93|3123.1|3114.4|37
1629398500000|2021-08-19 18:41:40|3123.07|3114.37|3122.16|3113.46|3123.22|3114.52|3120.45|3111.75|39
1629398510000|2021-08-19 18:41:50|3122.05|3113.35|3120.75|3112.05|3122.05|3113.35|3119.93|3111.23|38
1629398520000|2021-08-19 18:42:00|3120.74|3112.04|3123.37|3114.67|3123.4|3114.7|3120.71|3112.01|39
1629398530000|2021-08-19 18:42:10|3123.38|3114.68|3122.69|3113.99|3123.78|3115.08|3121.97|3113.27|39
1629398540000|2021-08-19 18:42:20|3122.67|3113.97|3123.09|3114.39|3123.57|3114.87|3122.36|3113.66|38
1629398550000|2021-08-19 18:42:30|3123.08|3114.38|3122.41|3113.71|3123.11|3114.41|3122.28|3113.58|37
1629398560000|2021-08-19 18:42:40|3122.45|3113.75|3121.43|3112.73|3123.68|3114.98|3121.33|3112.63|36
1629398570000|2021-08-19 18:42:50|3121.44|3112.74|3119.67|3110.97|3121.44|3112.74|3119.67|3110.97|36
1629398580000|2021-08-19 18:43:00|3119.56|3110.86|3118.55|3109.85|3119.68|3110.98|3118.46|3109.76|35
1629398590000|2021-08-19 18:43:10|3118.46|3109.76|3119.26|3110.56|3119.26|3110.56|3117.84|3109.14|33
1629398600000|2021-08-19 18:43:20|3119.15|3110.45|3119|3110.3|3119.3|3110.6|3118.69|3109.99|39
1629398610000|2021-08-19 18:43:30|3119.02|3110.32|3120.41|3111.71|3120.53|3111.83|3118.99|3110.29|38
1629398620000|2021-08-19 18:43:40|3120.42|3111.72|3121.06|3112.36|3121.06|3112.36|3120.33|3111.63|35
1629398630000|2021-08-19 18:43:50|3120.89|3112.19|3119.95|3111.25|3122.02|3113.32|3119.62|3110.92|37
1629398640000|2021-08-19 18:44:00|3119.92|3111.22|3121.49|3112.79|3121.71|3113.01|3119.78|3111.08|39
1629398650000|2021-08-19 18:44:10|3121.48|3112.78|3121.54|3112.84|3121.81|3113.11|3121.2|3112.5|33
1629398660000|2021-08-19 18:44:20|3121.57|3112.87|3121.45|3112.75|3121.57|3112.87|3121.32|3112.62|29
1629398670000|2021-08-19 18:44:30|3121.28|3112.58|3122.57|3113.87|3122.74|3114.04|3121.12|3112.42|30
1629398680000|2021-08-19 18:44:40|3122.53|3113.83|3123.07|3114.37|3123.18|3114.48|3122.46|3113.76|34
1629398690000|2021-08-19 18:44:50|3122.86|3114.16|3124.85|3116.15|3124.87|3116.17|3122.27|3113.57|30
1629398700000|2021-08-19 18:45:00|3124.86|3116.16|3133.34|3124.64|3133.46|3124.76|3124.35|3115.65|35
1629398710000|2021-08-19 18:45:10|3133.45|3124.75|3133.53|3124.83|3135.61|3126.91|3133.4|3124.7|39
1629398720000|2021-08-19 18:45:20|3133.55|3124.85|3133.43|3124.73|3135.36|3126.66|3132.83|3124.13|40
1629398730000|2021-08-19 18:45:30|3133.36|3124.66|3130.18|3121.48|3133.39|3124.69|3129.67|3120.97|39
1629398740000|2021-08-19 18:45:40|3130.25|3121.55|3126.41|3117.71|3130.25|3121.55|3126.28|3117.58|39
1629398750000|2021-08-19 18:45:50|3126.39|3117.69|3125.91|3117.21|3127.81|3119.11|3125.8|3117.1|40
1629398760000|2021-08-19 18:46:00|3125.9|3117.2|3125.33|3116.63|3127.82|3119.12|3125.33|3116.63|36
1629398770000|2021-08-19 18:46:10|3125.43|3116.73|3123.76|3115.06|3125.45|3116.75|3123.42|3114.72|39
1629398780000|2021-08-19 18:46:20|3123.69|3114.99|3123.61|3114.91|3124.25|3115.55|3123.61|3114.91|39
1629398790000|2021-08-19 18:46:30|3123.52|3114.82|3122.66|3113.96|3123.7|3115|3122.66|3113.96|32
1629398800000|2021-08-19 18:46:40|3122.54|3113.84|3124.62|3115.92|3124.73|3116.03|3122.54|3113.84|38
1629398810000|2021-08-19 18:46:50|3124.6|3115.9|3120.59|3111.89|3124.6|3115.9|3119.45|3110.75|39
1629398820000|2021-08-19 18:47:00|3120.69|3111.99|3121.05|3112.35|3122.11|3113.41|3120.69|3111.99|37
1629398830000|2021-08-19 18:47:10|3121.07|3112.37|3124.62|3115.92|3124.78|3116.08|3121.07|3112.37|40
1629398840000|2021-08-19 18:47:20|3124.7|3116|3126.51|3117.81|3126.9|3118.2|3124.47|3115.77|36
1629398850000|2021-08-19 18:47:30|3126.44|3117.74|3120.05|3111.35|3126.44|3117.74|3119.97|3111.27|39
1629398860000|2021-08-19 18:47:40|3120.38|3111.68|3118.61|3109.91|3120.38|3111.68|3118.61|3109.91|36
1629398870000|2021-08-19 18:47:50|3118.8|3110.1|3119.04|3110.34|3119.13|3110.43|3118.8|3110.1|32
1629398880000|2021-08-19 18:48:00|3119.01|3110.31|3120.92|3112.22|3120.98|3112.28|3118.73|3110.03|33
1629398890000|2021-08-19 18:48:10|3120.59|3111.89|3121.7|3113|3121.77|3113.07|3120.47|3111.77|34
1629398900000|2021-08-19 18:48:20|3121.65|3112.95|3121.14|3112.44|3122.73|3114.03|3121.14|3112.44|37
1629398910000|2021-08-19 18:48:30|3121.3|3112.6|3121.04|3112.34|3121.6|3112.9|3120.19|3111.49|34
1629398920000|2021-08-19 18:48:40|3121.06|3112.36|3121.42|3112.72|3121.42|3112.72|3120.78|3112.08|17
1629398930000|2021-08-19 18:48:50|3122.26|3113.56|3121.68|3112.98|3122.43|3113.73|3121.41|3112.71|34
1629398940000|2021-08-19 18:49:00|3121.6|3112.9|3121.96|3113.26|3122.61|3113.91|3121.59|3112.89|30
1629398950000|2021-08-19 18:49:10|3121.94|3113.24|3121.82|3113.12|3121.96|3113.26|3120.98|3112.28|28
1629398960000|2021-08-19 18:49:20|3121.83|3113.13|3122.69|3113.99|3122.82|3114.12|3121.83|3113.13|15
1629398970000|2021-08-19 18:49:30|3122.7|3114|3122.4|3113.7|3122.77|3114.07|3122.04|3113.34|23
1629398980000|2021-08-19 18:49:40|3122.53|3113.83|3122.97|3114.27|3123.38|3114.68|3122.34|3113.64|40
1629398990000|2021-08-19 18:49:50|3123.05|3114.35|3121.97|3113.27|3123.12|3114.42|3121.97|3113.27|37
1629399000000|2021-08-19 18:50:00|3122|3113.3|3122.16|3113.46|3123.11|3114.41|3121.76|3113.06|38
1629399010000|2021-08-19 18:50:10|3122.05|3113.35|3126.78|3118.08|3126.78|3118.08|3122.05|3113.35|38
1629399020000|2021-08-19 18:50:20|3126.82|3118.12|3127.81|3119.11|3127.94|3119.24|3126.67|3117.97|24
1629399030000|2021-08-19 18:50:30|3127.68|3118.98|3123.34|3114.64|3127.76|3119.06|3122.7|3114|39
1629399040000|2021-08-19 18:50:40|3123.37|3114.67|3127.28|3118.58|3127.86|3119.16|3122.64|3113.94|37
1629399050000|2021-08-19 18:50:50|3127.27|3118.57|3126.27|3117.57|3127.74|3119.04|3125.83|3117.13|27
1629399060000|2021-08-19 18:51:00|3126.61|3117.91|3128.58|3119.88|3129.15|3120.45|3126.61|3117.91|37
1629399070000|2021-08-19 18:51:10|3128.49|3119.79|3127.99|3119.29|3129.69|3120.99|3127.98|3119.28|38
1629399080000|2021-08-19 18:51:20|3128.27|3119.57|3128.83|3120.13|3129.17|3120.47|3126.72|3118.02|38
1629399090000|2021-08-19 18:51:30|3128.88|3120.18|3128.02|3119.32|3129.09|3120.39|3128.02|3119.32|30
1629399100000|2021-08-19 18:51:40|3127.93|3119.23|3127.1|3118.4|3127.93|3119.23|3126.49|3117.79|37
1629399110000|2021-08-19 18:51:50|3127.09|3118.39|3127.21|3118.51|3127.58|3118.88|3126.98|3118.28|34
1629399120000|2021-08-19 18:52:00|3127.24|3118.54|3128.9|3120.2|3129.33|3120.63|3127.21|3118.51|39
1629399130000|2021-08-19 18:52:10|3128.89|3120.19|3128.81|3120.11|3129.39|3120.69|3128.81|3120.11|34
1629399140000|2021-08-19 18:52:20|3128.82|3120.12|3128.37|3119.67|3128.82|3120.12|3127.14|3118.44|37
1629399150000|2021-08-19 18:52:30|3128.32|3119.62|3128.84|3120.14|3129.48|3120.78|3128.32|3119.62|36
1629399160000|2021-08-19 18:52:40|3128.88|3120.18|3128.98|3120.28|3129.12|3120.42|3128.18|3119.48|39
1629399170000|2021-08-19 18:52:50|3129|3120.3|3129.72|3121.02|3129.79|3121.09|3128.98|3120.28|38
1629399180000|2021-08-19 18:53:00|3129.83|3121.13|3133.37|3124.67|3133.37|3124.67|3129.63|3120.93|37
1629399190000|2021-08-19 18:53:10|3133.4|3124.7|3133.86|3125.16|3134.41|3125.71|3133.4|3124.7|39
1629399200000|2021-08-19 18:53:20|3134.02|3125.32|3134.94|3126.24|3135.35|3126.65|3133.83|3125.13|37
1629399210000|2021-08-19 18:53:30|3135.06|3126.36|3133.62|3124.92|3135.31|3126.61|3132.84|3124.14|38
1629399220000|2021-08-19 18:53:40|3133.59|3124.89|3134.69|3125.99|3135.03|3126.33|3133.47|3124.77|37
1629399230000|2021-08-19 18:53:50|3134.58|3125.88|3134.02|3125.32|3134.87|3126.17|3133.99|3125.29|32
1629399240000|2021-08-19 18:54:00|3134.01|3125.31|3135.3|3126.6|3135.33|3126.63|3132.99|3124.29|34
1629399250000|2021-08-19 18:54:10|3135.22|3126.52|3136.21|3127.51|3136.95|3128.25|3135|3126.3|35
1629399260000|2021-08-19 18:54:20|3136.05|3127.35|3136.84|3128.14|3136.89|3128.19|3135.91|3127.21|37
1629399270000|2021-08-19 18:54:30|3137.04|3128.34|3136.94|3128.24|3137.15|3128.45|3136.76|3128.06|38
1629399280000|2021-08-19 18:54:40|3136.97|3128.27|3137.66|3128.96|3137.84|3129.14|3136.95|3128.25|38
1629399290000|2021-08-19 18:54:50|3137.76|3129.06|3137.28|3128.58|3137.81|3129.11|3137.28|3128.58|33
1629399300000|2021-08-19 18:55:00|3137.24|3128.54|3140.19|3131.49|3140.24|3131.54|3137.24|3128.54|37
1629399310000|2021-08-19 18:55:10|3140.16|3131.46|3142.55|3133.85|3143|3134.3|3139.82|3131.12|38
1629399320000|2021-08-19 18:55:20|3142.46|3133.76|3140.42|3131.72|3142.46|3133.76|3140.42|3131.72|39
1629399330000|2021-08-19 18:55:30|3140.05|3131.35|3137.48|3128.78|3140.08|3131.38|3137.28|3128.58|37
1629399340000|2021-08-19 18:55:40|3137.58|3128.88|3137.95|3129.25|3138.62|3129.92|3137.58|3128.88|39
1629399350000|2021-08-19 18:55:50|3138.15|3129.45|3137.86|3129.16|3138.26|3129.56|3137.21|3128.51|38
1629399360000|2021-08-19 18:56:00|3137.85|3129.15|3139.38|3130.68|3139.76|3131.06|3137.37|3128.67|35
1629399370000|2021-08-19 18:56:10|3139.85|3131.15|3138.71|3130.01|3139.85|3131.15|3138.05|3129.35|39
1629399380000|2021-08-19 18:56:20|3138.67|3129.97|3135.98|3127.28|3138.72|3130.02|3135.98|3127.28|37
1629399390000|2021-08-19 18:56:30|3136.16|3127.46|3134.24|3125.54|3136.25|3127.55|3134.08|3125.38|37
1629399400000|2021-08-19 18:56:40|3134.08|3125.38|3137.7|3129|3137.7|3129|3134|3125.3|40
1629399410000|2021-08-19 18:56:50|3137.6|3128.9|3134.8|3126.1|3137.87|3129.17|3134.46|3125.76|39
1629399420000|2021-08-19 18:57:00|3134.71|3126.01|3135.41|3126.71|3135.99|3127.29|3134.71|3126.01|38
1629399430000|2021-08-19 18:57:10|3135.42|3126.72|3136.22|3127.52|3136.76|3128.06|3134.86|3126.16|34
1629399440000|2021-08-19 18:57:20|3136.19|3127.49|3137.95|3129.25|3137.98|3129.28|3136.05|3127.35|36
1629399450000|2021-08-19 18:57:30|3137.91|3129.21|3137.56|3128.86|3137.92|3129.22|3136.78|3128.08|38
1629399460000|2021-08-19 18:57:40|3137.49|3128.79|3136.77|3128.07|3137.54|3128.84|3136.66|3127.96|36
1629399470000|2021-08-19 18:57:50|3136.81|3128.11|3134.71|3126.01|3136.88|3128.18|3134.68|3125.98|36
1629399480000|2021-08-19 18:58:00|3134.72|3126.02|3136.24|3127.54|3136.48|3127.78|3134.72|3126.02|38
1629399490000|2021-08-19 18:58:10|3136.41|3127.71|3135.09|3126.39|3136.41|3127.71|3135.01|3126.31|31
1629399500000|2021-08-19 18:58:20|3135.05|3126.35|3134.58|3125.88|3135.08|3126.38|3134.44|3125.74|36
1629399510000|2021-08-19 18:58:30|3134.45|3125.75|3136.38|3127.68|3136.38|3127.68|3134.18|3125.48|35
1629399520000|2021-08-19 18:58:40|3136.41|3127.71|3137|3128.3|3137|3128.3|3135.02|3126.32|36
1629399530000|2021-08-19 18:58:50|3137.04|3128.34|3139.19|3130.49|3139.49|3130.79|3136.85|3128.15|33
1629399540000|2021-08-19 18:59:00|3139.18|3130.48|3139.05|3130.35|3139.21|3130.51|3138.59|3129.89|35
1629399550000|2021-08-19 18:59:10|3138.96|3130.26|3136.71|3128.01|3138.99|3130.29|3136.54|3127.84|37
1629399560000|2021-08-19 18:59:20|3136.36|3127.66|3137.62|3128.92|3137.62|3128.92|3134.48|3125.78|38
1629399570000|2021-08-19 18:59:30|3137.7|3129|3137.21|3128.51|3138.87|3130.17|3137.14|3128.44|38
1629399580000|2021-08-19 18:59:40|3137.03|3128.33|3135.55|3126.85|3137.38|3128.68|3135.37|3126.67|37
1629399590000|2021-08-19 18:59:50|3135.44|3126.74|3137.46|3128.76|3138.03|3129.33|3135.44|3126.74|38
1629399600000|2021-08-19 19:00:00|3137.53|3128.83|3142.7|3134|3142.7|3134|3137.53|3128.83|38
1629399610000|2021-08-19 19:00:10|3142.69|3133.99|3144.39|3135.69|3144.41|3135.71|3142.38|3133.68|29
1629399620000|2021-08-19 19:00:20|3144.4|3135.7|3145.49|3136.79|3145.8|3137.1|3144.29|3135.59|34
1629399630000|2021-08-19 19:00:30|3145.3|3136.6|3144.97|3136.27|3145.92|3137.22|3144.55|3135.85|37
1629399640000|2021-08-19 19:00:40|3145.19|3136.49|3146.71|3138.01|3146.75|3138.05|3144.83|3136.13|34
1629399650000|2021-08-19 19:00:50|3146.81|3138.11|3145.88|3137.18|3146.88|3138.18|3144.41|3135.71|34
1629399660000|2021-08-19 19:01:00|3145.62|3136.92|3148.55|3139.85|3148.74|3140.04|3144.5|3135.8|38
1629399670000|2021-08-19 19:01:10|3148.6|3139.9|3148.74|3140.04|3149.05|3140.35|3148.05|3139.35|37
1629399680000|2021-08-19 19:01:20|3148.82|3140.12|3149.27|3140.57|3150.13|3141.43|3148.82|3140.12|38
1629399690000|2021-08-19 19:01:30|3149.08|3140.38|3149.49|3140.79|3149.83|3141.13|3148.65|3139.95|32
1629399700000|2021-08-19 19:01:40|3149.54|3140.84|3148.69|3139.99|3149.55|3140.85|3148.69|3139.99|28
1629399710000|2021-08-19 19:01:50|3148.77|3140.07|3149.4|3140.7|3149.74|3141.04|3148.77|3140.07|32
1629399720000|2021-08-19 19:02:00|3149.41|3140.71|3149.94|3141.24|3150.04|3141.34|3149.41|3140.71|33
1629399730000|2021-08-19 19:02:10|3149.95|3141.25|3150.44|3141.74|3150.44|3141.74|3149.75|3141.05|31
1629399740000|2021-08-19 19:02:20|3150.47|3141.77|3149.96|3141.26|3151.05|3142.35|3149.96|3141.26|32
1629399750000|2021-08-19 19:02:30|3149.79|3141.09|3150.33|3141.63|3150.79|3142.09|3149.76|3141.06|32
1629399760000|2021-08-19 19:02:40|3150.34|3141.64|3151.8|3143.1|3151.8|3143.1|3150.24|3141.54|37
1629399770000|2021-08-19 19:02:50|3151.7|3143|3150.33|3141.63|3152.48|3143.78|3150.33|3141.63|39
1629399780000|2021-08-19 19:03:00|3150.23|3141.53|3151.74|3143.04|3152.05|3143.35|3149.82|3141.12|39
1629399790000|2021-08-19 19:03:10|3151.93|3143.23|3153.81|3145.11|3154.22|3145.52|3151.93|3143.23|36
1629399800000|2021-08-19 19:03:20|3153.86|3145.16|3151.04|3142.34|3153.94|3145.24|3151.04|3142.34|38
1629399810000|2021-08-19 19:03:30|3151.01|3142.31|3150.34|3141.64|3151.05|3142.35|3150.15|3141.45|38
1629399820000|2021-08-19 19:03:40|3150.2|3141.5|3151.16|3142.46|3151.41|3142.71|3149.73|3141.03|33
1629399830000|2021-08-19 19:03:50|3151.33|3142.63|3150.16|3141.46|3153.03|3144.33|3150.16|3141.46|36
1629399840000|2021-08-19 19:04:00|3150.45|3141.75|3148.22|3139.52|3151.59|3142.89|3147.81|3139.11|36
1629399850000|2021-08-19 19:04:10|3148.19|3139.49|3147.56|3138.86|3149.8|3141.1|3147.56|3138.86|37
1629399860000|2021-08-19 19:04:20|3147.66|3138.96|3146.13|3137.43|3147.67|3138.97|3144.4|3135.7|38
1629399870000|2021-08-19 19:04:30|3146.07|3137.37|3146.62|3137.92|3147.85|3139.15|3146.03|3137.33|39
1629399880000|2021-08-19 19:04:40|3146.9|3138.2|3147.34|3138.64|3147.67|3138.97|3146.57|3137.87|38
1629399890000|2021-08-19 19:04:50|3147.41|3138.71|3147.36|3138.66|3148.49|3139.79|3147.23|3138.53|35
1629399900000|2021-08-19 19:05:00|3147.55|3138.85|3145|3136.3|3147.55|3138.85|3145|3136.3|38
1629399910000|2021-08-19 19:05:10|3144.87|3136.17|3146.24|3137.54|3147.16|3138.46|3144.73|3136.03|39
1629399920000|2021-08-19 19:05:20|3146.18|3137.48|3147.25|3138.55|3147.52|3138.82|3145.64|3136.94|38
1629399930000|2021-08-19 19:05:30|3147.32|3138.62|3147.46|3138.76|3147.98|3139.28|3147.23|3138.53|37
1629399940000|2021-08-19 19:05:40|3147.27|3138.57|3146.94|3138.24|3147.45|3138.75|3146.64|3137.94|38
1629399950000|2021-08-19 19:05:50|3146.89|3138.19|3146.9|3138.2|3146.9|3138.2|3144.95|3136.25|40
1629399960000|2021-08-19 19:06:00|3146.91|3138.21|3147.24|3138.54|3147.92|3139.22|3146.91|3138.21|40
1629399970000|2021-08-19 19:06:10|3147.31|3138.61|3147.5|3138.8|3148.48|3139.78|3147.21|3138.51|39
1629399980000|2021-08-19 19:06:20|3147.46|3138.76|3147.32|3138.62|3147.49|3138.79|3147.06|3138.36|38
1629399990000|2021-08-19 19:06:30|3147.31|3138.61|3147.56|3138.86|3147.56|3138.86|3146.64|3137.94|37
1629400000000|2021-08-19 19:06:40|3147.75|3139.05|3156.43|3147.73|3156.43|3147.73|3147.75|3139.05|40
1629400010000|2021-08-19 19:06:50|3156.96|3148.26|3156.52|3147.82|3156.96|3148.26|3155.14|3146.44|39
1629400020000|2021-08-19 19:07:00|3156.5|3147.8|3159.7|3151|3159.79|3151.09|3156.38|3147.68|40
1629400030000|2021-08-19 19:07:10|3159.44|3150.74|3155.85|3147.15|3159.55|3150.85|3155.85|3147.15|39
1629400040000|2021-08-19 19:07:20|3155.83|3147.13|3159.42|3150.72|3159.51|3150.81|3155.83|3147.13|38
1629400050000|2021-08-19 19:07:30|3159.39|3150.69|3159.01|3150.31|3160.23|3151.53|3158.68|3149.98|39
1629400060000|2021-08-19 19:07:40|3159.04|3150.34|3156.81|3148.11|3159.98|3151.28|3156.55|3147.85|39
1629400070000|2021-08-19 19:07:50|3156.99|3148.29|3157.2|3148.5|3158.34|3149.64|3156.87|3148.17|39
1629400080000|2021-08-19 19:08:00|3157.35|3148.65|3160.49|3151.79|3160.55|3151.85|3157.35|3148.65|38
1629400090000|2021-08-19 19:08:10|3160.56|3151.86|3162.28|3153.58|3162.36|3153.66|3158.89|3150.19|39
1629400100000|2021-08-19 19:08:20|3162.31|3153.61|3161.21|3152.51|3163.75|3155.05|3161.21|3152.51|38
1629400110000|2021-08-19 19:08:30|3161.24|3152.54|3163.88|3155.18|3164|3155.3|3161.24|3152.54|40
1629400120000|2021-08-19 19:08:40|3163.97|3155.27|3161.68|3152.98|3164.11|3155.41|3161.37|3152.67|39
1629400130000|2021-08-19 19:08:50|3161.69|3152.99|3161.87|3153.17|3161.98|3153.28|3161.54|3152.84|36
1629400140000|2021-08-19 19:09:00|3161.92|3153.22|3160.18|3151.48|3161.92|3153.22|3160.11|3151.41|38
1629400150000|2021-08-19 19:09:10|3160.39|3151.69|3161.45|3152.75|3163.45|3154.75|3160.02|3151.32|39
1629400160000|2021-08-19 19:09:20|3161.62|3152.92|3161.04|3152.34|3163.58|3154.88|3161.04|3152.34|39
1629400170000|2021-08-19 19:09:30|3160.67|3151.97|3161.77|3153.07|3163.03|3154.33|3160.67|3151.97|38
1629400180000|2021-08-19 19:09:40|3161.75|3153.05|3161.78|3153.08|3162.22|3153.52|3160.9|3152.2|38
1629400190000|2021-08-19 19:09:50|3161.72|3153.02|3160.84|3152.14|3161.8|3153.1|3160.49|3151.79|29
1629400200000|2021-08-19 19:10:00|3160.86|3152.16|3163.28|3154.58|3163.34|3154.64|3160.86|3152.16|35
1629400210000|2021-08-19 19:10:10|3163.22|3154.52|3160.23|3151.53|3163.32|3154.62|3160.18|3151.48|39
1629400220000|2021-08-19 19:10:20|3160.28|3151.58|3160.29|3151.59|3160.29|3151.59|3159.33|3150.63|37
1629400230000|2021-08-19 19:10:30|3160.72|3152.02|3164.8|3156.1|3164.8|3156.1|3160.72|3152.02|39
1629400240000|2021-08-19 19:10:40|3165.01|3156.31|3166.32|3157.62|3166.74|3158.04|3164.91|3156.21|38
1629400250000|2021-08-19 19:10:50|3166.22|3157.52|3165.82|3157.12|3166.88|3158.18|3165.23|3156.53|34
1629400260000|2021-08-19 19:11:00|3165.76|3157.06|3168.06|3159.36|3168.71|3160.01|3165.76|3157.06|38
1629400270000|2021-08-19 19:11:10|3168.08|3159.38|3168.15|3159.45|3168.15|3159.45|3166.8|3158.1|36
1629400280000|2021-08-19 19:11:20|3168.17|3159.47|3162.94|3154.24|3168.21|3159.51|3162.53|3153.83|38
1629400290000|2021-08-19 19:11:30|3162.92|3154.22|3167.41|3158.71|3167.41|3158.71|3162.76|3154.06|39
1629400300000|2021-08-19 19:11:40|3167.4|3158.7|3164.41|3155.71|3167.58|3158.88|3164.41|3155.71|39
1629400310000|2021-08-19 19:11:50|3164.16|3155.46|3162.69|3153.99|3164.2|3155.5|3161.58|3152.88|33
1629400320000|2021-08-19 19:12:00|3162.66|3153.96|3162.15|3153.45|3162.66|3153.96|3161.6|3152.9|34
1629400330000|2021-08-19 19:12:10|3162.11|3153.41|3162.08|3153.38|3162.28|3153.58|3161.92|3153.22|29
1629400340000|2021-08-19 19:12:20|3162.1|3153.4|3162.07|3153.37|3162.26|3153.56|3161.84|3153.14|21
1629400350000|2021-08-19 19:12:30|3162.22|3153.52|3162.21|3153.51|3162.57|3153.87|3162.21|3153.51|15
1629400360000|2021-08-19 19:12:40|3162.2|3153.5|3162.53|3153.83|3162.66|3153.96|3162.18|3153.48|35
1629400370000|2021-08-19 19:12:50|3162.5|3153.8|3162.76|3154.06|3162.76|3154.06|3162.02|3153.32|39
1629400380000|2021-08-19 19:13:00|3162.77|3154.07|3160.43|3151.73|3163.25|3154.55|3160.43|3151.73|38
1629400390000|2021-08-19 19:13:10|3160.35|3151.65|3158.25|3149.55|3160.4|3151.7|3158.21|3149.51|38
1629400400000|2021-08-19 19:13:20|3158.56|3149.86|3157.56|3148.86|3158.81|3150.11|3157.05|3148.35|38
1629400410000|2021-08-19 19:13:30|3157.55|3148.85|3157.25|3148.55|3158.36|3149.66|3157.21|3148.51|37
1629400420000|2021-08-19 19:13:40|3157.21|3148.51|3157.21|3148.51|3157.58|3148.88|3157.15|3148.45|30
1629400430000|2021-08-19 19:13:50|3157.23|3148.53|3158.45|3149.75|3159.44|3150.74|3157.2|3148.5|39
1629400440000|2021-08-19 19:14:00|3157.67|3148.97|3157.38|3148.68|3157.68|3148.98|3156.78|3148.08|32
1629400450000|2021-08-19 19:14:10|3157.39|3148.69|3155.46|3146.76|3157.77|3149.07|3155.41|3146.71|29
1629400460000|2021-08-19 19:14:20|3155.42|3146.72|3155.2|3146.5|3155.75|3147.05|3154.46|3145.76|36
1629400470000|2021-08-19 19:14:30|3155.13|3146.43|3149.82|3141.12|3155.36|3146.66|3149.35|3140.65|39
1629400480000|2021-08-19 19:14:40|3149.9|3141.2|3149.91|3141.21|3151.3|3142.6|3149.86|3141.16|40
1629400490000|2021-08-19 19:14:50|3149.63|3140.93|3150.2|3141.5|3150.2|3141.5|3148.51|3139.81|39
1629400500000|2021-08-19 19:15:00|3150.62|3141.92|3150.35|3141.65|3152.42|3143.72|3150.26|3141.56|39
1629400510000|2021-08-19 19:15:10|3150.18|3141.48|3152.81|3144.11|3152.92|3144.22|3150|3141.3|39
1629400520000|2021-08-19 19:15:20|3152.83|3144.13|3152.32|3143.62|3152.83|3144.13|3152.32|3143.62|26
1629400530000|2021-08-19 19:15:30|3152.47|3143.77|3151.89|3143.19|3155.44|3146.74|3151.89|3143.19|36
1629400540000|2021-08-19 19:15:40|3151.91|3143.21|3152.87|3144.17|3152.87|3144.17|3151.26|3142.56|35
1629400550000|2021-08-19 19:15:50|3152.5|3143.8|3151.1|3142.4|3152.53|3143.83|3151.1|3142.4|35
1629400560000|2021-08-19 19:16:00|3151.15|3142.45|3151.29|3142.59|3151.55|3142.85|3150.75|3142.05|34
1629400570000|2021-08-19 19:16:10|3151.53|3142.83|3151.98|3143.28|3152.03|3143.33|3151.14|3142.44|34
1629400580000|2021-08-19 19:16:20|3152.18|3143.48|3152.31|3143.61|3152.44|3143.74|3151.07|3142.37|38
1629400590000|2021-08-19 19:16:30|3152.3|3143.6|3152.03|3143.33|3152.43|3143.73|3151.75|3143.05|40
1629400600000|2021-08-19 19:16:40|3152|3143.3|3153.79|3145.09|3153.91|3145.21|3151.9|3143.2|37
1629400610000|2021-08-19 19:16:50|3154.31|3145.61|3153.9|3145.2|3154.69|3145.99|3153.23|3144.53|38
1629400620000|2021-08-19 19:17:00|3154.01|3145.31|3154.33|3145.63|3154.51|3145.81|3153.82|3145.12|36
1629400630000|2021-08-19 19:17:10|3154.18|3145.48|3154.64|3145.94|3154.64|3145.94|3153.21|3144.51|38
1629400640000|2021-08-19 19:17:20|3154.6|3145.9|3154.42|3145.72|3155.72|3147.02|3154.4|3145.7|37
1629400650000|2021-08-19 19:17:30|3154.41|3145.71|3155.15|3146.45|3155.51|3146.81|3154.38|3145.68|34
1629400660000|2021-08-19 19:17:40|3155.3|3146.6|3156.07|3147.37|3156.07|3147.37|3154.82|3146.12|33
1629400670000|2021-08-19 19:17:50|3156.06|3147.36|3155.57|3146.87|3156.42|3147.72|3155.28|3146.58|29
1629400680000|2021-08-19 19:18:00|3155.46|3146.76|3156.26|3147.56|3156.39|3147.69|3155.42|3146.72|28
1629400690000|2021-08-19 19:18:10|3156.27|3147.57|3155.46|3146.76|3157.12|3148.42|3155.28|3146.58|28
1629400700000|2021-08-19 19:18:20|3155.47|3146.77|3154.25|3145.55|3155.5|3146.8|3153.87|3145.17|24
1629400710000|2021-08-19 19:18:30|3153.2|3144.5|3151.57|3142.87|3153.42|3144.72|3151.57|3142.87|32
1629400720000|2021-08-19 19:18:40|3151.45|3142.75|3149.59|3140.89|3151.45|3142.75|3149.59|3140.89|36
1629400730000|2021-08-19 19:18:50|3149.72|3141.02|3148.73|3140.03|3149.75|3141.05|3148.34|3139.64|39
1629400740000|2021-08-19 19:19:00|3148.86|3140.16|3149.75|3141.05|3151.75|3143.05|3148.86|3140.16|37
1629400750000|2021-08-19 19:19:10|3149.65|3140.95|3149.13|3140.43|3149.65|3140.95|3148.71|3140.01|37
1629400760000|2021-08-19 19:19:20|3149.11|3140.41|3146.95|3138.25|3149.11|3140.41|3146.51|3137.81|36
1629400770000|2021-08-19 19:19:30|3146.94|3138.24|3145.85|3137.15|3147|3138.3|3145.73|3137.03|31
1629400780000|2021-08-19 19:19:40|3145.84|3137.14|3147.83|3139.13|3148.39|3139.69|3145.75|3137.05|32
1629400790000|2021-08-19 19:19:50|3147.9|3139.2|3147.84|3139.14|3147.95|3139.25|3147.59|3138.89|23
1629400800000|2021-08-19 19:20:00|3147.69|3138.99|3148.34|3139.64|3148.35|3139.65|3147.12|3138.42|35
1629400810000|2021-08-19 19:20:10|3148.37|3139.67|3149.72|3141.02|3150.33|3141.63|3148.37|3139.67|38
1629400820000|2021-08-19 19:20:20|3150.08|3141.38|3149.65|3140.95|3150.68|3141.98|3149.34|3140.64|38
1629400830000|2021-08-19 19:20:30|3149.67|3140.97|3149.76|3141.06|3150.3|3141.6|3148.51|3139.81|38
1629400840000|2021-08-19 19:20:40|3149.73|3141.03|3148.51|3139.81|3149.75|3141.05|3148.4|3139.7|39
1629400850000|2021-08-19 19:20:50|3148.44|3139.74|3148.4|3139.7|3148.73|3140.03|3147.42|3138.72|38
1629400860000|2021-08-19 19:21:00|3148.45|3139.75|3148.63|3139.93|3149.9|3141.2|3147.9|3139.2|39
1629400870000|2021-08-19 19:21:10|3148.99|3140.29|3150.19|3141.49|3150.42|3141.72|3148.76|3140.06|39
1629400880000|2021-08-19 19:21:20|3150.23|3141.53|3149.92|3141.22|3150.57|3141.87|3149.67|3140.97|39
1629400890000|2021-08-19 19:21:30|3150.09|3141.39|3150.16|3141.46|3150.56|3141.86|3149.93|3141.23|39
1629400900000|2021-08-19 19:21:40|3150.02|3141.32|3149.96|3141.26|3150.46|3141.76|3149.72|3141.02|37
1629400910000|2021-08-19 19:21:50|3150|3141.3|3148.17|3139.47|3150|3141.3|3147.48|3138.78|40
1629400920000|2021-08-19 19:22:00|3148.01|3139.31|3148.89|3140.19|3149.99|3141.29|3147.86|3139.16|35
1629400930000|2021-08-19 19:22:10|3148.65|3139.95|3147.19|3138.49|3149.03|3140.33|3147.04|3138.34|33
1629400940000|2021-08-19 19:22:20|3147.24|3138.54|3147.52|3138.82|3147.84|3139.14|3147.16|3138.46|31
1629400950000|2021-08-19 19:22:30|3147.56|3138.86|3149.13|3140.43|3149.25|3140.55|3147.38|3138.68|28
1629400960000|2021-08-19 19:22:40|3149.22|3140.52|3150.36|3141.66|3150.39|3141.69|3149.13|3140.43|24
1629400970000|2021-08-19 19:22:50|3150.39|3141.69|3150.17|3141.47|3150.4|3141.7|3149.61|3140.91|36
1629400980000|2021-08-19 19:23:00|3150.08|3141.38|3149.25|3140.55|3150.08|3141.38|3148.31|3139.61|34
1629400990000|2021-08-19 19:23:10|3149.17|3140.47|3147.76|3139.06|3149.4|3140.7|3147.72|3139.02|28
1629401000000|2021-08-19 19:23:20|3147.85|3139.15|3149.11|3140.41|3149.11|3140.41|3147.65|3138.95|40
1629401010000|2021-08-19 19:23:30|3149.26|3140.56|3147.99|3139.29|3149.58|3140.88|3147.58|3138.88|37
1629401020000|2021-08-19 19:23:40|3147.69|3138.99|3147.85|3139.15|3148.15|3139.45|3147.57|3138.87|28
1629401030000|2021-08-19 19:23:50|3147.84|3139.14|3147.66|3138.96|3148.15|3139.45|3147.62|3138.92|25
1629401040000|2021-08-19 19:24:00|3147.65|3138.95|3148.95|3140.25|3149|3140.3|3147.57|3138.87|28
1629401050000|2021-08-19 19:24:10|3149.04|3140.34|3147.22|3138.52|3149.32|3140.62|3147.21|3138.51|32
1629401060000|2021-08-19 19:24:20|3147.12|3138.42|3146.24|3137.54|3147.42|3138.72|3145.88|3137.18|33
1629401070000|2021-08-19 19:24:30|3146.32|3137.62|3143.98|3135.28|3146.5|3137.8|3143.95|3135.25|24
1629401080000|2021-08-19 19:24:40|3143.96|3135.26|3143.43|3134.73|3144.01|3135.31|3143.4|3134.7|24
1629401090000|2021-08-19 19:24:50|3143.4|3134.7|3145.45|3136.75|3146.13|3137.43|3143.06|3134.36|36
1629401100000|2021-08-19 19:25:00|3145.44|3136.74|3143.91|3135.21|3145.44|3136.74|3143.91|3135.21|28
1629401110000|2021-08-19 19:25:10|3143.92|3135.22|3144.57|3135.87|3145.07|3136.37|3143.81|3135.11|34
1629401120000|2021-08-19 19:25:20|3144.56|3135.86|3144.62|3135.92|3145.35|3136.65|3144.3|3135.6|34
1629401130000|2021-08-19 19:25:30|3144.65|3135.95|3143.97|3135.27|3144.76|3136.06|3143.84|3135.14|36
1629401140000|2021-08-19 19:25:40|3143.96|3135.26|3144.29|3135.59|3144.73|3136.03|3143.9|3135.2|38
1629401150000|2021-08-19 19:25:50|3144.36|3135.66|3143.35|3134.65|3144.4|3135.7|3142.67|3133.97|38
1629401160000|2021-08-19 19:26:00|3143.28|3134.58|3143.25|3134.55|3144.39|3135.69|3142.87|3134.17|32
1629401170000|2021-08-19 19:26:10|3143.24|3134.54|3143.04|3134.34|3144.13|3135.43|3143.04|3134.34|35
1629401180000|2021-08-19 19:26:20|3143.16|3134.46|3144.85|3136.15|3145.12|3136.42|3142.73|3134.03|39
1629401190000|2021-08-19 19:26:30|3144.53|3135.83|3145.01|3136.31|3145.2|3136.5|3144.23|3135.53|38
1629401200000|2021-08-19 19:26:40|3145.03|3136.33|3145.31|3136.61|3145.96|3137.26|3144.31|3135.61|39
1629401210000|2021-08-19 19:26:50|3145.38|3136.68|3143.49|3134.79|3145.38|3136.68|3143.49|3134.79|39
1629401220000|2021-08-19 19:27:00|3143.36|3134.66|3143.66|3134.96|3144.25|3135.55|3142.84|3134.14|38
1629401230000|2021-08-19 19:27:10|3143.55|3134.85|3143.76|3135.06|3144.55|3135.85|3143.36|3134.66|39
1629401240000|2021-08-19 19:27:20|3143.78|3135.08|3144.36|3135.66|3144.46|3135.76|3143.19|3134.49|37
1629401250000|2021-08-19 19:27:30|3144.49|3135.79|3145.8|3137.1|3146.11|3137.41|3144.49|3135.79|37
1629401260000|2021-08-19 19:27:40|3145.62|3136.92|3147.09|3138.39|3147.34|3138.64|3145.62|3136.92|38
1629401270000|2021-08-19 19:27:50|3146.9|3138.2|3146.38|3137.68|3147.17|3138.47|3145.88|3137.18|37
1629401280000|2021-08-19 19:28:00|3146.09|3137.39|3146.8|3138.1|3146.8|3138.1|3146.09|3137.39|33
1629401290000|2021-08-19 19:28:10|3146.81|3138.11|3146.53|3137.83|3146.89|3138.19|3146.36|3137.66|26
1629401300000|2021-08-19 19:28:20|3146.46|3137.76|3147.42|3138.72|3147.86|3139.16|3146.37|3137.67|35
1629401310000|2021-08-19 19:28:30|3147.4|3138.7|3147.32|3138.62|3147.62|3138.92|3147.2|3138.5|30
1629401320000|2021-08-19 19:28:40|3147.36|3138.66|3146.51|3137.81|3149.18|3140.48|3146.09|3137.39|38
1629401330000|2021-08-19 19:28:50|3146.48|3137.78|3148.2|3139.5|3148.2|3139.5|3146.41|3137.71|18
1629401340000|2021-08-19 19:29:00|3148.79|3140.09|3148.68|3139.98|3150.1|3141.4|3148.31|3139.61|37
1629401350000|2021-08-19 19:29:10|3148.69|3139.99|3150.35|3141.65|3152.58|3143.88|3148.21|3139.51|36
1629401360000|2021-08-19 19:29:20|3150.28|3141.58|3147.24|3138.54|3150.8|3142.1|3147.24|3138.54|39
1629401370000|2021-08-19 19:29:30|3147.27|3138.57|3148.46|3139.76|3149.28|3140.58|3146.39|3137.69|37
1629401380000|2021-08-19 19:29:40|3148.32|3139.62|3149.03|3140.33|3149.99|3141.29|3148.32|3139.62|37
1629401390000|2021-08-19 19:29:50|3149.01|3140.31|3149.71|3141.01|3150.41|3141.71|3149.01|3140.31|38
1629401400000|2021-08-19 19:30:00|3149.73|3141.03|3151.54|3142.84|3152.37|3143.67|3149.63|3140.93|39
1629401410000|2021-08-19 19:30:10|3151.7|3143|3152.02|3143.32|3152.99|3144.29|3151.15|3142.45|39
1629401420000|2021-08-19 19:30:20|3152.05|3143.35|3151.41|3142.71|3152.71|3144.01|3151.41|3142.71|39
1629401430000|2021-08-19 19:30:30|3151.49|3142.79|3151.89|3143.19|3152.21|3143.51|3150.87|3142.17|38
1629401440000|2021-08-19 19:30:40|3152.08|3143.38|3149.66|3140.96|3152.3|3143.6|3149.09|3140.39|38
1629401450000|2021-08-19 19:30:50|3149.34|3140.64|3149.63|3140.93|3150.1|3141.4|3149.16|3140.46|39
1629401460000|2021-08-19 19:31:00|3149.46|3140.76|3150.51|3141.81|3150.65|3141.95|3149.46|3140.76|32
1629401470000|2021-08-19 19:31:10|3150.41|3141.71|3149.22|3140.52|3150.41|3141.71|3149.22|3140.52|40
1629401480000|2021-08-19 19:31:20|3149.2|3140.5|3146.77|3138.07|3149.93|3141.23|3146.77|3138.07|35
1629401490000|2021-08-19 19:31:30|3146.93|3138.23|3147.11|3138.41|3147.11|3138.41|3146.78|3138.08|24
1629401500000|2021-08-19 19:31:40|3147.1|3138.4|3145.71|3137.01|3147.27|3138.57|3145.69|3136.99|37
1629401510000|2021-08-19 19:31:50|3145.63|3136.93|3145.17|3136.47|3145.63|3136.93|3144.36|3135.66|36
1629401520000|2021-08-19 19:32:00|3145.28|3136.58|3143.27|3134.57|3145.38|3136.68|3143.27|3134.57|38
1629401530000|2021-08-19 19:32:10|3143.16|3134.46|3143.1|3134.4|3143.36|3134.66|3142.96|3134.26|27
1629401540000|2021-08-19 19:32:20|3143.01|3134.31|3144.11|3135.41|3144.44|3135.74|3143.01|3134.31|36
1629401550000|2021-08-19 19:32:30|3144.12|3135.42|3145.66|3136.96|3146.02|3137.32|3144.12|3135.42|38
1629401560000|2021-08-19 19:32:40|3145.69|3136.99|3145.73|3137.03|3145.96|3137.26|3145.3|3136.6|36
1629401570000|2021-08-19 19:32:50|3145.82|3137.12|3144.1|3135.4|3146.14|3137.44|3143.56|3134.86|36
1629401580000|2021-08-19 19:33:00|3143.72|3135.02|3143.8|3135.1|3144.7|3136|3143.44|3134.74|36
1629401590000|2021-08-19 19:33:10|3144.61|3135.91|3145.72|3137.02|3145.79|3137.09|3143.54|3134.84|35
1629401600000|2021-08-19 19:33:20|3145.73|3137.03|3146.37|3137.67|3146.65|3137.95|3145.65|3136.95|31
1629401610000|2021-08-19 19:33:30|3146.25|3137.55|3146.16|3137.46|3146.97|3138.27|3145.88|3137.18|38
1629401620000|2021-08-19 19:33:40|3146.19|3137.49|3146.86|3138.16|3146.88|3138.18|3146.18|3137.48|37
1629401630000|2021-08-19 19:33:50|3146.74|3138.04|3146.71|3138.01|3147.2|3138.5|3146.25|3137.55|40
1629401640000|2021-08-19 19:34:00|3146.8|3138.1|3147.3|3138.6|3147.3|3138.6|3146.75|3138.05|34
1629401650000|2021-08-19 19:34:10|3146.73|3138.03|3146.32|3137.62|3147|3138.3|3146.32|3137.62|38
1629401660000|2021-08-19 19:34:20|3146.69|3137.99|3146.63|3137.93|3146.7|3138|3146.23|3137.53|37
1629401670000|2021-08-19 19:34:30|3146.73|3138.03|3146.5|3137.8|3147.3|3138.6|3146.5|3137.8|34
1629401680000|2021-08-19 19:34:40|3146.97|3138.27|3147.11|3138.41|3147.75|3139.05|3146.51|3137.81|35
1629401690000|2021-08-19 19:34:50|3146.9|3138.2|3147.16|3138.46|3147.27|3138.57|3146.87|3138.17|24
1629401700000|2021-08-19 19:35:00|3147.03|3138.33|3147.14|3138.44|3147.17|3138.47|3146.91|3138.21|7
1629401710000|2021-08-19 19:35:10|3147.18|3138.48|3146.15|3137.45|3147.18|3138.48|3146.02|3137.32|18
1629401720000|2021-08-19 19:35:20|3146.34|3137.64|3147.03|3138.33|3147.67|3138.97|3146.28|3137.58|28
1629401730000|2021-08-19 19:35:30|3147.02|3138.32|3147.25|3138.55|3147.55|3138.85|3147.02|3138.32|29
1629401740000|2021-08-19 19:35:40|3148.11|3139.41|3149.14|3140.44|3149.26|3140.56|3148.11|3139.41|28
1629401750000|2021-08-19 19:35:50|3149.15|3140.45|3150.21|3141.51|3150.86|3142.16|3149.15|3140.45|28
1629401760000|2021-08-19 19:36:00|3150.17|3141.47|3150.57|3141.87|3150.87|3142.17|3150.1|3141.4|39
1629401770000|2021-08-19 19:36:10|3150.5|3141.8|3150.57|3141.87|3150.9|3142.2|3150.49|3141.79|35
1629401780000|2021-08-19 19:36:20|3150.55|3141.85|3150.24|3141.54|3150.79|3142.09|3150.18|3141.48|35
1629401790000|2021-08-19 19:36:30|3150.26|3141.56|3150.72|3142.02|3150.98|3142.28|3150.26|3141.56|30
1629401800000|2021-08-19 19:36:40|3150.58|3141.88|3150.76|3142.06|3151.09|3142.39|3150.5|3141.8|27
1629401810000|2021-08-19 19:36:50|3150.95|3142.25|3151.39|3142.69|3151.39|3142.69|3150|3141.3|33
1629401820000|2021-08-19 19:37:00|3151.33|3142.63|3151.42|3142.72|3151.88|3143.18|3151.2|3142.5|37
1629401830000|2021-08-19 19:37:10|3151.41|3142.71|3151.57|3142.87|3151.8|3143.1|3151.11|3142.41|37
1629401840000|2021-08-19 19:37:20|3151.35|3142.65|3150.98|3142.28|3151.35|3142.65|3150.21|3141.51|38
1629401850000|2021-08-19 19:37:30|3150.93|3142.23|3150.84|3142.14|3151.63|3142.93|3150.84|3142.14|36
1629401860000|2021-08-19 19:37:40|3150.91|3142.21|3151.22|3142.52|3151.42|3142.72|3150.85|3142.15|38
1629401870000|2021-08-19 19:37:50|3151.16|3142.46|3151.29|3142.59|3151.4|3142.7|3150.61|3141.91|36
1629401880000|2021-08-19 19:38:00|3151.32|3142.62|3151.76|3143.06|3152.02|3143.32|3151.24|3142.54|37
1629401890000|2021-08-19 19:38:10|3151.71|3143.01|3152.55|3143.85|3152.73|3144.03|3151.58|3142.88|38
1629401900000|2021-08-19 19:38:20|3152.89|3144.19|3153.46|3144.76|3153.53|3144.83|3152.35|3143.65|38
1629401910000|2021-08-19 19:38:30|3153.33|3144.63|3151.47|3142.77|3153.4|3144.7|3150.89|3142.19|34
1629401920000|2021-08-19 19:38:40|3151.61|3142.91|3151.67|3142.97|3151.71|3143.01|3151.38|3142.68|29
1629401930000|2021-08-19 19:38:50|3151.57|3142.87|3152.68|3143.98|3153.15|3144.45|3151.42|3142.72|36
1629401940000|2021-08-19 19:39:00|3152.71|3144.01|3152.81|3144.11|3153.09|3144.39|3152.63|3143.93|35
1629401950000|2021-08-19 19:39:10|3152.84|3144.14|3152.39|3143.69|3152.89|3144.19|3151.22|3142.52|35
1629401960000|2021-08-19 19:39:20|3152.67|3143.97|3152.8|3144.1|3153.03|3144.33|3152.25|3143.55|36
1629401970000|2021-08-19 19:39:30|3152.86|3144.16|3150.34|3141.64|3152.87|3144.17|3150.34|3141.64|35
1629401980000|2021-08-19 19:39:40|3149.91|3141.21|3150.15|3141.45|3150.32|3141.62|3149.46|3140.76|36
1629401990000|2021-08-19 19:39:50|3150.12|3141.42|3149.75|3141.05|3150.12|3141.42|3149.24|3140.54|35
1629402000000|2021-08-19 19:40:00|3149.16|3140.46|3150.67|3141.97|3150.85|3142.15|3149.16|3140.46|40
1629402010000|2021-08-19 19:40:10|3150.66|3141.96|3150.87|3142.17|3150.92|3142.22|3150.54|3141.84|32
1629402020000|2021-08-19 19:40:20|3150.78|3142.08|3152.08|3143.38|3152.41|3143.71|3150.43|3141.73|33
1629402030000|2021-08-19 19:40:30|3151.98|3143.28|3152.41|3143.71|3152.41|3143.71|3151.98|3143.28|15
1629402040000|2021-08-19 19:40:40|3152.46|3143.76|3152.91|3144.21|3153.09|3144.39|3152.34|3143.64|23
1629402050000|2021-08-19 19:40:50|3152.7|3144|3153.21|3144.51|3153.58|3144.88|3152.67|3143.97|34
1629402060000|2021-08-19 19:41:00|3153.37|3144.67|3153.24|3144.54|3153.85|3145.15|3153.21|3144.51|29
1629402070000|2021-08-19 19:41:10|3153.39|3144.69|3153.84|3145.14|3154.29|3145.59|3153.01|3144.31|40
1629402080000|2021-08-19 19:41:20|3154.29|3145.59|3154.22|3145.52|3154.35|3145.65|3153.89|3145.19|30
1629402090000|2021-08-19 19:41:30|3154.08|3145.38|3154.26|3145.56|3154.35|3145.65|3154.03|3145.33|30
1629402100000|2021-08-19 19:41:40|3154.21|3145.51|3153.92|3145.22|3154.22|3145.52|3153.68|3144.98|37
1629402110000|2021-08-19 19:41:50|3154.02|3145.32|3153.52|3144.82|3154.04|3145.34|3153.52|3144.82|34
1629402120000|2021-08-19 19:42:00|3153.6|3144.9|3153.41|3144.71|3153.66|3144.96|3152.98|3144.28|33
1629402130000|2021-08-19 19:42:10|3153.4|3144.7|3151.68|3142.98|3153.48|3144.78|3151.64|3142.94|35
1629402140000|2021-08-19 19:42:20|3151.51|3142.81|3152.67|3143.97|3152.87|3144.17|3151.51|3142.81|32
1629402150000|2021-08-19 19:42:30|3152.59|3143.89|3152.58|3143.88|3152.59|3143.89|3152.22|3143.52|28
1629402160000|2021-08-19 19:42:40|3152.56|3143.86|3152.44|3143.74|3153.19|3144.49|3152.17|3143.47|30
1629402170000|2021-08-19 19:42:50|3152.28|3143.58|3152.01|3143.31|3152.9|3144.2|3151.97|3143.27|26
1629402180000|2021-08-19 19:43:00|3152|3143.3|3151.98|3143.28|3152.26|3143.56|3151.46|3142.76|38
1629402190000|2021-08-19 19:43:10|3151.94|3143.24|3151.28|3142.58|3152.26|3143.56|3151.01|3142.31|39
1629402200000|2021-08-19 19:43:20|3150.86|3142.16|3149.21|3140.51|3150.91|3142.21|3149.21|3140.51|38
1629402210000|2021-08-19 19:43:30|3149.28|3140.58|3149.55|3140.85|3150.01|3141.31|3149.28|3140.58|38
1629402220000|2021-08-19 19:43:40|3149.48|3140.78|3149.22|3140.52|3149.93|3141.23|3149.22|3140.52|37
1629402230000|2021-08-19 19:43:50|3149.29|3140.59|3149.38|3140.68|3149.44|3140.74|3148.93|3140.23|30
1629402240000|2021-08-19 19:44:00|3149.25|3140.55|3149.17|3140.47|3149.25|3140.55|3149.09|3140.39|15
1629402250000|2021-08-19 19:44:10|3149.2|3140.5|3148.76|3140.06|3149.2|3140.5|3148.69|3139.99|19
1629402260000|2021-08-19 19:44:20|3148.63|3139.93|3148.78|3140.08|3149.5|3140.8|3148.54|3139.84|32
1629402270000|2021-08-19 19:44:30|3148.62|3139.92|3148.55|3139.85|3148.81|3140.11|3148.37|3139.67|29
1629402280000|2021-08-19 19:44:40|3148.67|3139.97|3148.88|3140.18|3149.07|3140.37|3148.59|3139.89|25
1629402290000|2021-08-19 19:44:50|3148.94|3140.24|3148.82|3140.12|3149.55|3140.85|3148.65|3139.95|38
1629402300000|2021-08-19 19:45:00|3148.87|3140.17|3148.98|3140.28|3149.28|3140.58|3148.4|3139.7|37
1629402310000|2021-08-19 19:45:10|3148.99|3140.29|3147.2|3138.5|3148.99|3140.29|3147.2|3138.5|32
1629402320000|2021-08-19 19:45:20|3146.75|3138.05|3141.64|3132.94|3147.06|3138.36|3141.63|3132.93|37
1629402330000|2021-08-19 19:45:30|3141.57|3132.87|3142.57|3133.87|3142.57|3133.87|3141.32|3132.62|28
1629402340000|2021-08-19 19:45:40|3142.76|3134.06|3143.36|3134.66|3143.4|3134.7|3142.5|3133.8|30
1629402350000|2021-08-19 19:45:50|3143.34|3134.64|3142.79|3134.09|3143.43|3134.73|3142.38|3133.68|30
1629402360000|2021-08-19 19:46:00|3142.74|3134.04|3141.82|3133.12|3142.9|3134.2|3141.54|3132.84|26
1629402370000|2021-08-19 19:46:10|3141.73|3133.03|3142.83|3134.13|3143.96|3135.26|3141.73|3133.03|38
1629402380000|2021-08-19 19:46:20|3142.85|3134.15|3142.52|3133.82|3142.94|3134.24|3142.34|3133.64|39
1629402390000|2021-08-19 19:46:30|3142.48|3133.78|3143.86|3135.16|3143.86|3135.16|3142.35|3133.65|39
1629402400000|2021-08-19 19:46:40|3144.04|3135.34|3143.14|3134.44|3144.04|3135.34|3142.93|3134.23|37
1629402410000|2021-08-19 19:46:50|3143.45|3134.75|3143.28|3134.58|3143.53|3134.83|3142.99|3134.29|30
1629402420000|2021-08-19 19:47:00|3143.18|3134.48|3142.68|3133.98|3144.11|3135.41|3142.26|3133.56|29
1629402430000|2021-08-19 19:47:10|3142.52|3133.82|3141.51|3132.81|3142.77|3134.07|3141.37|3132.67|34
1629402440000|2021-08-19 19:47:20|3141.91|3133.21|3141.74|3133.04|3141.96|3133.26|3141.36|3132.66|33
1629402450000|2021-08-19 19:47:30|3141.63|3132.93|3139.99|3131.29|3142.03|3133.33|3139.92|3131.22|30
1629402460000|2021-08-19 19:47:40|3140.09|3131.39|3139|3130.3|3140.09|3131.39|3137.69|3128.99|35
1629402470000|2021-08-19 19:47:50|3139.08|3130.38|3136.35|3127.65|3139.2|3130.5|3136.35|3127.65|35
1629402480000|2021-08-19 19:48:00|3136.87|3128.17|3136.66|3127.96|3137.81|3129.11|3136.57|3127.87|40
1629402490000|2021-08-19 19:48:10|3137.01|3128.31|3138.17|3129.47|3138.29|3129.59|3136.84|3128.14|36
1629402500000|2021-08-19 19:48:20|3138.15|3129.45|3137.21|3128.51|3138.33|3129.63|3137.21|3128.51|35
1629402510000|2021-08-19 19:48:30|3137.32|3128.62|3137.82|3129.12|3138.02|3129.32|3137.27|3128.57|34
1629402520000|2021-08-19 19:48:40|3137.86|3129.16|3137.83|3129.13|3137.95|3129.25|3137.8|3129.1|20
1629402530000|2021-08-19 19:48:50|3137.71|3129.01|3137.8|3129.1|3137.88|3129.18|3137.68|3128.98|20
1629402540000|2021-08-19 19:49:00|3137.79|3129.09|3136.57|3127.87|3137.8|3129.1|3136.57|3127.87|23
1629402550000|2021-08-19 19:49:10|3136.58|3127.88|3137.2|3128.5|3137.2|3128.5|3136.25|3127.55|37
1629402560000|2021-08-19 19:49:20|3137.26|3128.56|3140.04|3131.34|3140.04|3131.34|3136.9|3128.2|37
1629402570000|2021-08-19 19:49:30|3140.13|3131.43|3141.75|3133.05|3141.91|3133.21|3140.13|3131.43|40
1629402580000|2021-08-19 19:49:40|3141.8|3133.1|3140.23|3131.53|3142.28|3133.58|3140.18|3131.48|39
1629402590000|2021-08-19 19:49:50|3140.27|3131.57|3140.39|3131.69|3140.89|3132.19|3138.39|3129.69|40
1629402600000|2021-08-19 19:50:00|3140.35|3131.65|3139.99|3131.29|3140.49|3131.79|3139.47|3130.77|39
1629402610000|2021-08-19 19:50:10|3140|3131.3|3137.57|3128.87|3140.28|3131.58|3137.57|3128.87|40
1629402620000|2021-08-19 19:50:20|3137.72|3129.02|3138.66|3129.96|3139.1|3130.4|3137.36|3128.66|39
1629402630000|2021-08-19 19:50:30|3138.86|3130.16|3139.46|3130.76|3139.56|3130.86|3138.33|3129.63|39
1629402640000|2021-08-19 19:50:40|3139.42|3130.72|3138.85|3130.15|3140.45|3131.75|3138.85|3130.15|31
1629402650000|2021-08-19 19:50:50|3138.48|3129.78|3139.6|3130.9|3139.66|3130.96|3138.48|3129.78|34
1629402660000|2021-08-19 19:51:00|3139.59|3130.89|3140.81|3132.11|3141.35|3132.65|3139.58|3130.88|33
1629402670000|2021-08-19 19:51:10|3140.86|3132.16|3142.49|3133.79|3142.94|3134.24|3140.67|3131.97|32
1629402680000|2021-08-19 19:51:20|3142.41|3133.71|3142.52|3133.82|3142.93|3134.23|3142.19|3133.49|31
1629402690000|2021-08-19 19:51:30|3142.51|3133.81|3143.75|3135.05|3143.75|3135.05|3142.48|3133.78|28
1629402700000|2021-08-19 19:51:40|3144.18|3135.48|3142.99|3134.29|3144.18|3135.48|3142.81|3134.11|38
1629402710000|2021-08-19 19:51:50|3143.13|3134.43|3143.29|3134.59|3143.75|3135.05|3143.13|3134.43|36
1629402720000|2021-08-19 19:52:00|3142.82|3134.12|3144.05|3135.35|3144.12|3135.42|3141.09|3132.39|34
1629402730000|2021-08-19 19:52:10|3144.12|3135.42|3144.38|3135.68|3145.34|3136.64|3143.83|3135.13|37
1629402740000|2021-08-19 19:52:20|3144.41|3135.71|3144.36|3135.66|3144.85|3136.15|3143.78|3135.08|37
1629402750000|2021-08-19 19:52:30|3144.32|3135.62|3145.46|3136.76|3145.46|3136.76|3143.55|3134.85|40
1629402760000|2021-08-19 19:52:40|3145.34|3136.64|3145.39|3136.69|3145.56|3136.86|3144.59|3135.89|39
1629402770000|2021-08-19 19:52:50|3145.27|3136.57|3144.79|3136.09|3145.31|3136.61|3144.78|3136.08|35
1629402780000|2021-08-19 19:53:00|3144.83|3136.13|3145.26|3136.56|3145.44|3136.74|3144.83|3136.13|37
1629402790000|2021-08-19 19:53:10|3145.21|3136.51|3144.99|3136.29|3145.44|3136.74|3144.68|3135.98|24
1629402800000|2021-08-19 19:53:20|3145.31|3136.61|3144.89|3136.19|3145.42|3136.72|3144.89|3136.19|19
1629402810000|2021-08-19 19:53:30|3144.8|3136.1|3144.71|3136.01|3145.23|3136.53|3144.61|3135.91|29
1629402820000|2021-08-19 19:53:40|3144.78|3136.08|3145.24|3136.54|3145.34|3136.64|3144.67|3135.97|24
1629402830000|2021-08-19 19:53:50|3145.11|3136.41|3145.64|3136.94|3145.64|3136.94|3145.11|3136.41|35
1629402840000|2021-08-19 19:54:00|3145.62|3136.92|3146.43|3137.73|3147.24|3138.54|3145.53|3136.83|34
1629402850000|2021-08-19 19:54:10|3146.45|3137.75|3147.14|3138.44|3147.35|3138.65|3146.45|3137.75|33
1629402860000|2021-08-19 19:54:20|3147.3|3138.6|3147.55|3138.85|3147.65|3138.95|3147.24|3138.54|31
1629402870000|2021-08-19 19:54:30|3147.53|3138.83|3147.75|3139.05|3147.89|3139.19|3147.29|3138.59|34
1629402880000|2021-08-19 19:54:40|3147.76|3139.06|3147.89|3139.19|3148.21|3139.51|3147.56|3138.86|37
1629402890000|2021-08-19 19:54:50|3147.93|3139.23|3145.9|3137.2|3148.07|3139.37|3145.77|3137.07|37
1629402900000|2021-08-19 19:55:00|3146.26|3137.56|3147.34|3138.64|3147.44|3138.74|3146.26|3137.56|36
1629402910000|2021-08-19 19:55:10|3147.39|3138.69|3147.88|3139.18|3148.12|3139.42|3147.39|3138.69|38
1629402920000|2021-08-19 19:55:20|3147.77|3139.07|3148.04|3139.34|3148.04|3139.34|3147.45|3138.75|40
1629402930000|2021-08-19 19:55:30|3148.03|3139.33|3148.22|3139.52|3148.52|3139.82|3147.89|3139.19|38
1629402940000|2021-08-19 19:55:40|3148.24|3139.54|3148.45|3139.75|3148.66|3139.96|3148.17|3139.47|32
1629402950000|2021-08-19 19:55:50|3148.42|3139.72|3147.33|3138.63|3148.45|3139.75|3146.83|3138.13|38
1629402960000|2021-08-19 19:56:00|3147.23|3138.53|3148.95|3140.25|3149.95|3141.25|3147.23|3138.53|29
1629402970000|2021-08-19 19:56:10|3148.75|3140.05|3148.97|3140.27|3149.1|3140.4|3147.41|3138.71|39
1629402980000|2021-08-19 19:56:20|3149.08|3140.38|3150.43|3141.73|3150.43|3141.73|3149.08|3140.38|36
1629402990000|2021-08-19 19:56:30|3150.26|3141.56|3151.35|3142.65|3151.35|3142.65|3149.99|3141.29|38
1629403000000|2021-08-19 19:56:40|3151.3|3142.6|3151.16|3142.46|3151.6|3142.9|3150.97|3142.27|38
1629403010000|2021-08-19 19:56:50|3151.17|3142.47|3151.11|3142.41|3151.3|3142.6|3150.84|3142.14|35
1629403020000|2021-08-19 19:57:00|3151|3142.3|3151.65|3142.95|3151.83|3143.13|3151|3142.3|39
1629403030000|2021-08-19 19:57:10|3151.7|3143|3151.77|3143.07|3152.05|3143.35|3150.87|3142.17|37
1629403040000|2021-08-19 19:57:20|3151.61|3142.91|3150.42|3141.72|3151.93|3143.23|3150.27|3141.57|34
1629403050000|2021-08-19 19:57:30|3150.86|3142.16|3150.96|3142.26|3151.45|3142.75|3150.81|3142.11|31
1629403060000|2021-08-19 19:57:40|3150.93|3142.23|3149.32|3140.62|3151.18|3142.48|3149.32|3140.62|34
1629403070000|2021-08-19 19:57:50|3149.27|3140.57|3149.38|3140.68|3149.48|3140.78|3149.07|3140.37|37
1629403080000|2021-08-19 19:58:00|3149.42|3140.72|3149.86|3141.16|3149.86|3141.16|3149.28|3140.58|29
1629403090000|2021-08-19 19:58:10|3149.8|3141.1|3149.62|3140.92|3150.03|3141.33|3149.61|3140.91|26
1629403100000|2021-08-19 19:58:20|3149.63|3140.93|3149.81|3141.11|3149.87|3141.17|3149.52|3140.82|26
1629403110000|2021-08-19 19:58:30|3149.61|3140.91|3150.28|3141.58|3151.02|3142.32|3149.61|3140.91|36
1629403120000|2021-08-19 19:58:40|3150.09|3141.39|3149.97|3141.27|3150.41|3141.71|3149.97|3141.27|33
1629403130000|2021-08-19 19:58:50|3149.99|3141.29|3149.81|3141.11|3150.2|3141.5|3149.41|3140.71|27
1629403140000|2021-08-19 19:59:00|3149.76|3141.06|3148.64|3139.94|3150.1|3141.4|3148.61|3139.91|30
1629403150000|2021-08-19 19:59:10|3148.68|3139.98|3148.93|3140.23|3149.05|3140.35|3148.42|3139.72|28
1629403160000|2021-08-19 19:59:20|3148.94|3140.24|3150.95|3142.25|3150.95|3142.25|3148.94|3140.24|36
1629403170000|2021-08-19 19:59:30|3150.97|3142.27|3150.81|3142.11|3151.16|3142.46|3150.72|3142.02|25
1629403180000|2021-08-19 19:59:40|3150.73|3142.03|3150.96|3142.26|3150.96|3142.26|3150.58|3141.88|22
1629403190000|2021-08-19 19:59:50|3150.95|3142.25|3151.41|3142.71|3151.41|3142.71|3150.61|3141.91|21
1629403200000|2021-08-19 20:00:00|3151.47|3142.77|3155.79|3147.09|3155.79|3147.09|3151.47|3142.77|36
1629403210000|2021-08-19 20:00:10|3156.13|3147.43|3159.09|3150.39|3159.12|3150.42|3156.08|3147.38|36
1629403220000|2021-08-19 20:00:20|3158.87|3150.17|3162.42|3153.72|3162.64|3153.94|3158.87|3150.17|38
1629403230000|2021-08-19 20:00:30|3162.35|3153.65|3163.29|3154.59|3163.66|3154.96|3162.35|3153.65|38
1629403240000|2021-08-19 20:00:40|3163.32|3154.62|3163.71|3155.01|3163.83|3155.13|3163.15|3154.45|38
1629403250000|2021-08-19 20:00:50|3163.79|3155.09|3165.51|3156.81|3165.86|3157.16|3163.69|3154.99|37
1629403260000|2021-08-19 20:01:00|3165.32|3156.62|3166.35|3157.65|3166.42|3157.72|3165.28|3156.58|38
1629403270000|2021-08-19 20:01:10|3166.28|3157.58|3166.74|3158.04|3166.89|3158.19|3166.28|3157.58|38
1629403280000|2021-08-19 20:01:20|3167.11|3158.41|3168.92|3160.22|3168.92|3160.22|3167.11|3158.41|35
1629403290000|2021-08-19 20:01:30|3169.14|3160.44|3163.67|3154.97|3169.4|3160.7|3163.19|3154.49|40
1629403300000|2021-08-19 20:01:40|3163.71|3155.01|3158.39|3149.69|3163.87|3155.17|3158.39|3149.69|40
1629403310000|2021-08-19 20:01:50|3157.66|3148.96|3155|3146.3|3157.77|3149.07|3154.79|3146.09|36
1629403320000|2021-08-19 20:02:00|3154.64|3145.94|3154.66|3145.96|3154.77|3146.07|3154.16|3145.46|31
1629403330000|2021-08-19 20:02:10|3154.65|3145.95|3151.38|3142.68|3154.82|3146.12|3151.38|3142.68|35
1629403340000|2021-08-19 20:02:20|3151.59|3142.89|3151.75|3143.05|3151.81|3143.11|3150.24|3141.54|21
1629403350000|2021-08-19 20:02:30|3151.73|3143.03|3153.44|3144.74|3153.44|3144.74|3150.25|3141.55|35
1629403360000|2021-08-19 20:02:40|3153.39|3144.69|3161.32|3152.62|3161.78|3153.08|3153.39|3144.69|40
1629403370000|2021-08-19 20:02:50|3161.17|3152.47|3160.31|3151.61|3161.53|3152.83|3159.48|3150.78|39
1629403380000|2021-08-19 20:03:00|3160.02|3151.32|3164.18|3155.48|3164.27|3155.57|3157.75|3149.05|38
1629403390000|2021-08-19 20:03:10|3164.05|3155.35|3166.02|3157.32|3166.02|3157.32|3164.05|3155.35|40
1629403400000|2021-08-19 20:03:20|3165.71|3157.01|3166.11|3157.41|3167.19|3158.49|3164.96|3156.26|39
1629403410000|2021-08-19 20:03:30|3166.61|3157.91|3165.77|3157.07|3167.45|3158.75|3165.77|3157.07|39
1629403420000|2021-08-19 20:03:40|3166.21|3157.51|3165.93|3157.23|3166.84|3158.14|3165.7|3157|37
1629403430000|2021-08-19 20:03:50|3165.97|3157.27|3164.8|3156.1|3166.38|3157.68|3164.3|3155.6|38
1629403440000|2021-08-19 20:04:00|3164.95|3156.25|3163.4|3154.7|3165.03|3156.33|3163.12|3154.42|36
1629403450000|2021-08-19 20:04:10|3163.39|3154.69|3163.35|3154.65|3163.49|3154.79|3163.28|3154.58|27
1629403460000|2021-08-19 20:04:20|3163.36|3154.66|3160.39|3151.69|3163.45|3154.75|3160.19|3151.49|29
1629403470000|2021-08-19 20:04:30|3160.17|3151.47|3158.08|3149.38|3160.38|3151.68|3157.16|3148.46|34
1629403480000|2021-08-19 20:04:40|3157.66|3148.96|3158.26|3149.56|3159.55|3150.85|3157.66|3148.96|39
1629403490000|2021-08-19 20:04:50|3158.25|3149.55|3157.16|3148.46|3159.41|3150.71|3157.08|3148.38|40
1629403500000|2021-08-19 20:05:00|3157.01|3148.31|3158.59|3149.89|3159.8|3151.1|3156.86|3148.16|36
1629403510000|2021-08-19 20:05:10|3158.47|3149.77|3157.85|3149.15|3158.88|3150.18|3157.75|3149.05|39
1629403520000|2021-08-19 20:05:20|3157.72|3149.02|3157.13|3148.43|3157.76|3149.06|3156.77|3148.07|36
1629403530000|2021-08-19 20:05:30|3157.2|3148.5|3157.94|3149.24|3158.53|3149.83|3157.02|3148.32|36
1629403540000|2021-08-19 20:05:40|3157.75|3149.05|3157.97|3149.27|3159.08|3150.38|3157.45|3148.75|38
1629403550000|2021-08-19 20:05:50|3157.9|3149.2|3157.66|3148.96|3158.13|3149.43|3156.99|3148.29|38
1629403560000|2021-08-19 20:06:00|3157.49|3148.79|3158.19|3149.49|3158.87|3150.17|3157.49|3148.79|38
1629403570000|2021-08-19 20:06:10|3158.03|3149.33|3156.08|3147.38|3158.03|3149.33|3155.88|3147.18|36
1629403580000|2021-08-19 20:06:20|3156.07|3147.37|3155.74|3147.04|3156.51|3147.81|3155.36|3146.66|23
1629403590000|2021-08-19 20:06:30|3155.96|3147.26|3156.42|3147.72|3156.95|3148.25|3155.72|3147.02|29
1629403600000|2021-08-19 20:06:40|3156.46|3147.76|3156.68|3147.98|3156.84|3148.14|3156.1|3147.4|35
1629403610000|2021-08-19 20:06:50|3156.69|3147.99|3159.77|3151.07|3159.77|3151.07|3156.64|3147.94|34
1629403620000|2021-08-19 20:07:00|3159.89|3151.19|3161.25|3152.55|3161.93|3153.23|3159.89|3151.19|37
1629403630000|2021-08-19 20:07:10|3161.01|3152.31|3162.22|3153.52|3162.27|3153.57|3160.43|3151.73|34
1629403640000|2021-08-19 20:07:20|3162.3|3153.6|3163.15|3154.45|3163.15|3154.45|3161.46|3152.76|37
1629403650000|2021-08-19 20:07:30|3163.35|3154.65|3160.7|3152|3163.38|3154.68|3160.47|3151.77|37
1629403660000|2021-08-19 20:07:40|3160.09|3151.39|3161.58|3152.88|3161.58|3152.88|3160.09|3151.39|40
1629403670000|2021-08-19 20:07:50|3161.52|3152.82|3163.09|3154.39|3163.17|3154.47|3161.23|3152.53|39
1629403680000|2021-08-19 20:08:00|3163.05|3154.35|3162.99|3154.29|3163.05|3154.35|3161.22|3152.52|37
1629403690000|2021-08-19 20:08:10|3162.73|3154.03|3162.94|3154.24|3163.1|3154.4|3161.93|3153.23|39
1629403700000|2021-08-19 20:08:20|3162.96|3154.26|3161.89|3153.19|3163.56|3154.86|3161.89|3153.19|35
1629403710000|2021-08-19 20:08:30|3162.06|3153.36|3162.82|3154.12|3163.53|3154.83|3162.06|3153.36|32
1629403720000|2021-08-19 20:08:40|3162.86|3154.16|3163.24|3154.54|3163.4|3154.7|3162.66|3153.96|37
1629403730000|2021-08-19 20:08:50|3163.16|3154.46|3163.28|3154.58|3163.43|3154.73|3162.28|3153.58|38
1629403740000|2021-08-19 20:09:00|3163.3|3154.6|3162.27|3153.57|3163.3|3154.6|3161.41|3152.71|38
1629403750000|2021-08-19 20:09:10|3162.52|3153.82|3162.62|3153.92|3162.83|3154.13|3162.22|3153.52|35
1629403760000|2021-08-19 20:09:20|3162.51|3153.81|3162.06|3153.36|3162.55|3153.85|3161.69|3152.99|31
1629403770000|2021-08-19 20:09:30|3161.83|3153.13|3162|3153.3|3162.33|3153.63|3161.83|3153.13|29
1629403780000|2021-08-19 20:09:40|3161.96|3153.26|3162.05|3153.35|3162.17|3153.47|3161.96|3153.26|31
1629403790000|2021-08-19 20:09:50|3162.08|3153.38|3162.61|3153.91|3162.61|3153.91|3162.05|3153.35|27
1629403800000|2021-08-19 20:10:00|3162.64|3153.94|3161.16|3152.46|3162.64|3153.94|3161.16|3152.46|36
1629403810000|2021-08-19 20:10:10|3161.27|3152.57|3161.7|3153|3161.81|3153.11|3160.34|3151.64|37
1629403820000|2021-08-19 20:10:20|3161.72|3153.02|3160.46|3151.76|3161.72|3153.02|3160.03|3151.33|36
1629403830000|2021-08-19 20:10:30|3160.58|3151.88|3158.29|3149.59|3160.96|3152.26|3158.29|3149.59|39
1629403840000|2021-08-19 20:10:40|3158.33|3149.63|3159|3150.3|3159.4|3150.7|3158.33|3149.63|34
1629403850000|2021-08-19 20:10:50|3159.04|3150.34|3158.38|3149.68|3159.13|3150.43|3158.02|3149.32|36
1629403860000|2021-08-19 20:11:00|3158.81|3150.11|3158.4|3149.7|3158.98|3150.28|3158.33|3149.63|30
1629403870000|2021-08-19 20:11:10|3158.35|3149.65|3157.72|3149.02|3158.35|3149.65|3157.52|3148.82|32
1629403880000|2021-08-19 20:11:20|3157.73|3149.03|3157.81|3149.11|3158.01|3149.31|3157.69|3148.99|26
1629403890000|2021-08-19 20:11:30|3157.87|3149.17|3156.25|3147.55|3157.87|3149.17|3155.62|3146.92|29
1629403900000|2021-08-19 20:11:40|3156.12|3147.42|3154.24|3145.54|3156.12|3147.42|3152.92|3144.22|36
1629403910000|2021-08-19 20:11:50|3154.47|3145.77|3153.27|3144.57|3154.7|3146|3152.83|3144.13|40
1629403920000|2021-08-19 20:12:00|3153.09|3144.39|3154.61|3145.91|3154.62|3145.92|3152.36|3143.66|38
1629403930000|2021-08-19 20:12:10|3154.64|3145.94|3152.95|3144.25|3155.14|3146.44|3152.71|3144.01|40
1629403940000|2021-08-19 20:12:20|3153.08|3144.38|3153.81|3145.11|3153.92|3145.22|3152.37|3143.67|39
1629403950000|2021-08-19 20:12:30|3153.94|3145.24|3153.88|3145.18|3154.08|3145.38|3152.65|3143.95|40
1629403960000|2021-08-19 20:12:40|3153.75|3145.05|3154.65|3145.95|3154.67|3145.97|3152.9|3144.2|34
1629403970000|2021-08-19 20:12:50|3154.66|3145.96|3154.49|3145.79|3155.66|3146.96|3154.41|3145.71|31
1629403980000|2021-08-19 20:13:00|3154.22|3145.52|3154.12|3145.42|3154.4|3145.7|3153.9|3145.2|33
1629403990000|2021-08-19 20:13:10|3154.1|3145.4|3152.92|3144.22|3154.33|3145.63|3152.9|3144.2|29
1629404000000|2021-08-19 20:13:20|3153.41|3144.71|3153.59|3144.89|3153.79|3145.09|3152.92|3144.22|20
1629404010000|2021-08-19 20:13:30|3153.55|3144.85|3153|3144.3|3153.58|3144.88|3152.89|3144.19|24
1629404020000|2021-08-19 20:13:40|3152.89|3144.19|3153.23|3144.53|3153.6|3144.9|3152.71|3144.01|35
1629404030000|2021-08-19 20:13:50|3153.6|3144.9|3152.07|3143.37|3153.6|3144.9|3152.07|3143.37|34
1629404040000|2021-08-19 20:14:00|3151.96|3143.26|3149.82|3141.12|3152.09|3143.39|3149.4|3140.7|34
1629404050000|2021-08-19 20:14:10|3149.6|3140.9|3152.48|3143.78|3153.76|3145.06|3149.39|3140.69|38
1629404060000|2021-08-19 20:14:20|3152.13|3143.43|3149.53|3140.83|3152.13|3143.43|3148.36|3139.66|33
1629404070000|2021-08-19 20:14:30|3149.01|3140.31|3149.33|3140.63|3149.7|3141|3148.84|3140.14|34
1629404080000|2021-08-19 20:14:40|3148.99|3140.29|3148.92|3140.22|3149.92|3141.22|3148.61|3139.91|36
1629404090000|2021-08-19 20:14:50|3148.96|3140.26|3148.82|3140.12|3148.96|3140.26|3148.04|3139.34|38
1629404100000|2021-08-19 20:15:00|3148.6|3139.9|3151.87|3143.17|3151.93|3143.23|3148.6|3139.9|37
1629404110000|2021-08-19 20:15:10|3151.8|3143.1|3153.46|3144.76|3153.6|3144.9|3151.65|3142.95|38
1629404120000|2021-08-19 20:15:20|3153.64|3144.94|3154.31|3145.61|3154.57|3145.87|3153.2|3144.5|35
1629404130000|2021-08-19 20:15:30|3154.35|3145.65|3154.09|3145.39|3154.48|3145.78|3153.9|3145.2|31
1629404140000|2021-08-19 20:15:40|3154.32|3145.62|3154.37|3145.67|3155.57|3146.87|3154.3|3145.6|29
1629404150000|2021-08-19 20:15:50|3154.44|3145.74|3153.89|3145.19|3154.62|3145.92|3153.44|3144.74|31
1629404160000|2021-08-19 20:16:00|3154.08|3145.38|3154.91|3146.21|3155.11|3146.41|3154.08|3145.38|20
1629404170000|2021-08-19 20:16:10|3154.99|3146.29|3155.85|3147.15|3155.85|3147.15|3154.7|3146|35
1629404180000|2021-08-19 20:16:20|3156|3147.3|3158.05|3149.35|3158.05|3149.35|3156|3147.3|34
1629404190000|2021-08-19 20:16:30|3158.2|3149.5|3156.33|3147.63|3158.2|3149.5|3155.99|3147.29|37
1629404200000|2021-08-19 20:16:40|3156.48|3147.78|3158.41|3149.71|3158.41|3149.71|3156.48|3147.78|32
1629404210000|2021-08-19 20:16:50|3158.4|3149.7|3158.64|3149.94|3158.64|3149.94|3158.34|3149.64|34
1629404220000|2021-08-19 20:17:00|3158.73|3150.03|3158.02|3149.32|3159.12|3150.42|3158.01|3149.31|33
1629404230000|2021-08-19 20:17:10|3158|3149.3|3156.27|3147.57|3158|3149.3|3156.05|3147.35|35
1629404240000|2021-08-19 20:17:20|3156.28|3147.58|3156.55|3147.85|3157.95|3149.25|3156.28|3147.58|36
1629404250000|2021-08-19 20:17:30|3156.7|3148|3154.43|3145.73|3157.01|3148.31|3154.43|3145.73|34
1629404260000|2021-08-19 20:17:40|3154.42|3145.72|3155.39|3146.69|3156.03|3147.33|3153.55|3144.85|39
1629404270000|2021-08-19 20:17:50|3155.45|3146.75|3156.31|3147.61|3156.38|3147.68|3155.12|3146.42|38
1629404280000|2021-08-19 20:18:00|3156.34|3147.64|3157.23|3148.53|3157.23|3148.53|3155.58|3146.88|39
1629404290000|2021-08-19 20:18:10|3157.29|3148.59|3157.01|3148.31|3157.44|3148.74|3157.01|3148.31|33
1629404300000|2021-08-19 20:18:20|3156.74|3148.04|3157.25|3148.55|3157.25|3148.55|3155.47|3146.77|39
1629404310000|2021-08-19 20:18:30|3157.33|3148.63|3157.05|3148.35|3157.47|3148.77|3157.05|3148.35|37
1629404320000|2021-08-19 20:18:40|3157.04|3148.34|3157.14|3148.44|3157.63|3148.93|3157.01|3148.31|37
1629404330000|2021-08-19 20:18:50|3157.1|3148.4|3155.27|3146.57|3157.23|3148.53|3155.27|3146.57|35
1629404340000|2021-08-19 20:19:00|3155.17|3146.47|3156.34|3147.64|3156.47|3147.77|3154.87|3146.17|31
1629404350000|2021-08-19 20:19:10|3156.27|3147.57|3155.26|3146.56|3156.27|3147.57|3155.16|3146.46|26
1629404360000|2021-08-19 20:19:20|3155.27|3146.57|3155.69|3146.99|3156.23|3147.53|3155.27|3146.57|36
1629404370000|2021-08-19 20:19:30|3155.41|3146.71|3154.16|3145.46|3155.8|3147.1|3154.16|3145.46|33
1629404380000|2021-08-19 20:19:40|3154.17|3145.47|3153.83|3145.13|3154.68|3145.98|3153.26|3144.56|33
1629404390000|2021-08-19 20:19:50|3153.81|3145.11|3151.3|3142.6|3154.04|3145.34|3151.19|3142.49|34
1629404400000|2021-08-19 20:20:00|3151.32|3142.62|3152.89|3144.19|3153.61|3144.91|3151.32|3142.62|38
1629404410000|2021-08-19 20:20:10|3152.56|3143.86|3151.57|3142.87|3152.75|3144.05|3150.32|3141.62|38
1629404420000|2021-08-19 20:20:20|3151.78|3143.08|3151.05|3142.35|3151.78|3143.08|3150.55|3141.85|34
1629404430000|2021-08-19 20:20:30|3150.94|3142.24|3151.69|3142.99|3151.94|3143.24|3150.29|3141.59|35
1629404440000|2021-08-19 20:20:40|3151.75|3143.05|3150.84|3142.14|3152.68|3143.98|3150.73|3142.03|29
1629404450000|2021-08-19 20:20:50|3150.74|3142.04|3151.54|3142.84|3152.85|3144.15|3150.74|3142.04|32
1629404460000|2021-08-19 20:21:00|3151.11|3142.41|3151.89|3143.19|3152.47|3143.77|3150.64|3141.94|33
1629404470000|2021-08-19 20:21:10|3151.8|3143.1|3152.47|3143.77|3152.98|3144.28|3151.22|3142.52|35
1629404480000|2021-08-19 20:21:20|3152.46|3143.76|3155.06|3146.36|3155.57|3146.87|3152.46|3143.76|37
1629404490000|2021-08-19 20:21:30|3155.04|3146.34|3155.87|3147.17|3156.61|3147.91|3154.89|3146.19|35
1629404500000|2021-08-19 20:21:40|3155.92|3147.22|3155.7|3147|3157.61|3148.91|3155.06|3146.36|39
1629404510000|2021-08-19 20:21:50|3155.6|3146.9|3155.37|3146.67|3155.88|3147.18|3154.23|3145.53|36
1629404520000|2021-08-19 20:22:00|3155.39|3146.69|3155.38|3146.68|3155.7|3147|3154.35|3145.65|34
1629404530000|2021-08-19 20:22:10|3155.5|3146.8|3155.59|3146.89|3156.19|3147.49|3154.77|3146.07|35
1629404540000|2021-08-19 20:22:20|3155.63|3146.93|3155.57|3146.87|3156.15|3147.45|3154.79|3146.09|25
1629404550000|2021-08-19 20:22:30|3155.6|3146.9|3155.19|3146.49|3156.27|3147.57|3155.12|3146.42|24
1629404560000|2021-08-19 20:22:40|3155.18|3146.48|3156.82|3148.12|3156.98|3148.28|3155.18|3146.48|25
1629404570000|2021-08-19 20:22:50|3156.78|3148.08|3155.95|3147.25|3156.81|3148.11|3155.81|3147.11|30
1629404580000|2021-08-19 20:23:00|3155.96|3147.26|3156.8|3148.1|3156.88|3148.18|3155.96|3147.26|31
1629404590000|2021-08-19 20:23:10|3156.83|3148.13|3154.86|3146.16|3156.83|3148.13|3154.47|3145.77|30
1629404600000|2021-08-19 20:23:20|3154.74|3146.04|3154.89|3146.19|3155.63|3146.93|3154.74|3146.04|30
1629404610000|2021-08-19 20:23:30|3155.02|3146.32|3154.36|3145.66|3155.02|3146.32|3153.95|3145.25|21
1629404620000|2021-08-19 20:23:40|3153.99|3145.29|3154.41|3145.71|3154.53|3145.83|3153.67|3144.97|32
1629404630000|2021-08-19 20:23:50|3154.4|3145.7|3154.06|3145.36|3154.45|3145.75|3153.21|3144.51|35
1629404640000|2021-08-19 20:24:00|3154.01|3145.31|3153.74|3145.04|3154.36|3145.66|3153.4|3144.7|37
1629404650000|2021-08-19 20:24:10|3153.82|3145.12|3154.53|3145.83|3154.8|3146.1|3153.38|3144.68|31
1629404660000|2021-08-19 20:24:20|3154.51|3145.81|3154.4|3145.7|3154.52|3145.82|3154.25|3145.55|17
1629404670000|2021-08-19 20:24:30|3154.49|3145.79|3154.53|3145.83|3154.57|3145.87|3154.44|3145.74|11
1629404680000|2021-08-19 20:24:40|3154.54|3145.84|3156.02|3147.32|3156.38|3147.68|3154.52|3145.82|29
1629404690000|2021-08-19 20:24:50|3155.99|3147.29|3155.04|3146.34|3156.15|3147.45|3155.04|3146.34|33
1629404700000|2021-08-19 20:25:00|3154.85|3146.15|3156.02|3147.32|3156.02|3147.32|3154.66|3145.96|32
1629404710000|2021-08-19 20:25:10|3156.01|3147.31|3152.82|3144.12|3156.02|3147.32|3152.82|3144.12|28
1629404720000|2021-08-19 20:25:20|3153.25|3144.55|3154.17|3145.47|3154.8|3146.1|3152.74|3144.04|30
1629404730000|2021-08-19 20:25:30|3154.08|3145.38|3154.36|3145.66|3154.36|3145.66|3154.08|3145.38|12
1629404740000|2021-08-19 20:25:40|3154.24|3145.54|3152.85|3144.15|3154.36|3145.66|3152.85|3144.15|22
1629404750000|2021-08-19 20:25:50|3152.83|3144.13|3152.18|3143.48|3152.99|3144.29|3152.18|3143.48|11
1629404760000|2021-08-19 20:26:00|3152.98|3144.28|3153|3144.3|3153.95|3145.25|3152.18|3143.48|16
1629404770000|2021-08-19 20:26:10|3152.97|3144.27|3153.96|3145.26|3154.06|3145.36|3152.97|3144.27|26
1629404780000|2021-08-19 20:26:20|3153.91|3145.21|3154.26|3145.56|3154.39|3145.69|3153.79|3145.09|34
1629404790000|2021-08-19 20:26:30|3154.43|3145.73|3154.19|3145.49|3154.48|3145.78|3153.55|3144.85|31
1629404800000|2021-08-19 20:26:40|3153.66|3144.96|3156.08|3147.38|3156.08|3147.38|3153.57|3144.87|28
1629404810000|2021-08-19 20:26:50|3156.37|3147.67|3155.67|3146.97|3157.22|3148.52|3155.38|3146.68|38
1629404820000|2021-08-19 20:27:00|3155.39|3146.69|3155.33|3146.63|3155.63|3146.93|3154.95|3146.25|34
1629404830000|2021-08-19 20:27:10|3155.03|3146.33|3155.17|3146.47|3155.33|3146.63|3154.08|3145.38|35
1629404840000|2021-08-19 20:27:20|3155.22|3146.52|3155.66|3146.96|3155.81|3147.11|3154.98|3146.28|38
1629404850000|2021-08-19 20:27:30|3155.73|3147.03|3155.48|3146.78|3155.73|3147.03|3155.36|3146.66|38
1629404860000|2021-08-19 20:27:40|3155.45|3146.75|3155.3|3146.6|3155.56|3146.86|3155.01|3146.31|29
1629404870000|2021-08-19 20:27:50|3155.38|3146.68|3154.16|3145.46|3155.58|3146.88|3154.12|3145.42|34
1629404880000|2021-08-19 20:28:00|3154.15|3145.45|3152.07|3143.37|3154.27|3145.57|3151.87|3143.17|36
1629404890000|2021-08-19 20:28:10|3152.02|3143.32|3152.42|3143.72|3152.59|3143.89|3151.48|3142.78|36
1629404900000|2021-08-19 20:28:20|3152.39|3143.69|3153.99|3145.29|3153.99|3145.29|3151.96|3143.26|38
1629404910000|2021-08-19 20:28:30|3154.01|3145.31|3153.59|3144.89|3154.4|3145.7|3153.34|3144.64|37
1629404920000|2021-08-19 20:28:40|3153.55|3144.85|3152.36|3143.66|3154.33|3145.63|3152.28|3143.58|35
1629404930000|2021-08-19 20:28:50|3152.43|3143.73|3153.28|3144.58|3153.28|3144.58|3151.57|3142.87|36
1629404940000|2021-08-19 20:29:00|3153.3|3144.6|3153.31|3144.61|3153.4|3144.7|3152.72|3144.02|36
1629404950000|2021-08-19 20:29:10|3153.34|3144.64|3153.08|3144.38|3153.98|3145.28|3152.71|3144.01|37
1629404960000|2021-08-19 20:29:20|3153.11|3144.41|3153.28|3144.58|3153.4|3144.7|3152.52|3143.82|34
1629404970000|2021-08-19 20:29:30|3153.22|3144.52|3153.33|3144.63|3153.33|3144.63|3152.02|3143.32|30
1629404980000|2021-08-19 20:29:40|3153.07|3144.37|3153.16|3144.46|3153.3|3144.6|3152.27|3143.57|12
1629404990000|2021-08-19 20:29:50|3152.61|3143.91|3152.2|3143.5|3153.07|3144.37|3151.95|3143.25|18
1629405000000|2021-08-19 20:30:00|3152.19|3143.49|3153.65|3144.95|3154.26|3145.56|3151.85|3143.15|33
1629405010000|2021-08-19 20:30:10|3153.64|3144.94|3153.2|3144.5|3154.85|3146.15|3153.15|3144.45|38
1629405020000|2021-08-19 20:30:20|3153.54|3144.84|3152.5|3143.8|3153.83|3145.13|3152.01|3143.31|34
1629405030000|2021-08-19 20:30:30|3152.49|3143.79|3154.09|3145.39|3154.29|3145.59|3151.85|3143.15|39
1629405040000|2021-08-19 20:30:40|3153.95|3145.25|3155.64|3146.94|3155.72|3147.02|3153.95|3145.25|37
1629405050000|2021-08-19 20:30:50|3155.66|3146.96|3156.2|3147.5|3156.28|3147.58|3155.36|3146.66|35
1629405060000|2021-08-19 20:31:00|3156.26|3147.56|3158.14|3149.44|3158.17|3149.47|3156|3147.3|37
1629405070000|2021-08-19 20:31:10|3158.12|3149.42|3158.3|3149.6|3158.47|3149.77|3157.9|3149.2|33
1629405080000|2021-08-19 20:31:20|3158.33|3149.63|3157.13|3148.43|3158.51|3149.81|3157.01|3148.31|39
1629405090000|2021-08-19 20:31:30|3157.11|3148.41|3158.24|3149.54|3158.28|3149.58|3156.5|3147.8|37
1629405100000|2021-08-19 20:31:40|3158.11|3149.41|3158.61|3149.91|3158.61|3149.91|3157.94|3149.24|36
1629405110000|2021-08-19 20:31:50|3158.63|3149.93|3158.02|3149.32|3158.63|3149.93|3157.69|3148.99|37
1629405120000|2021-08-19 20:32:00|3158.03|3149.33|3158.05|3149.35|3158.65|3149.95|3157.76|3149.06|37
1629405130000|2021-08-19 20:32:10|3158.06|3149.36|3156.67|3147.97|3158.51|3149.81|3156.67|3147.97|33
1629405140000|2021-08-19 20:32:20|3157.13|3148.43|3157.02|3148.32|3157.21|3148.51|3156.15|3147.45|27
1629405150000|2021-08-19 20:32:30|3156.76|3148.06|3156.47|3147.77|3157.23|3148.53|3156.2|3147.5|25
1629405160000|2021-08-19 20:32:40|3156.03|3147.33|3157.62|3148.92|3157.78|3149.08|3155.27|3146.57|34
1629405170000|2021-08-19 20:32:50|3157.6|3148.9|3157.59|3148.89|3157.69|3148.99|3157.02|3148.32|33
1629405180000|2021-08-19 20:33:00|3157.68|3148.98|3159.02|3150.32|3159.02|3150.32|3157.68|3148.98|33
1629405190000|2021-08-19 20:33:10|3158.89|3150.19|3158.13|3149.43|3159.34|3150.64|3156.32|3147.62|39
1629405200000|2021-08-19 20:33:20|3158.4|3149.7|3159.22|3150.52|3159.32|3150.62|3158.26|3149.56|36
1629405210000|2021-08-19 20:33:30|3159.23|3150.53|3159.04|3150.34|3159.31|3150.61|3158.58|3149.88|33
1629405220000|2021-08-19 20:33:40|3159.03|3150.33|3158.8|3150.1|3159.03|3150.33|3158|3149.3|28
1629405230000|2021-08-19 20:33:50|3158.78|3150.08|3158.81|3150.11|3159.04|3150.34|3158.5|3149.8|25
1629405240000|2021-08-19 20:34:00|3158.83|3150.13|3159.04|3150.34|3159.17|3150.47|3158.66|3149.96|33
1629405250000|2021-08-19 20:34:10|3159.06|3150.36|3158.92|3150.22|3159.08|3150.38|3158.88|3150.18|22
1629405260000|2021-08-19 20:34:20|3158.9|3150.2|3157.92|3149.22|3158.99|3150.29|3157.49|3148.79|26
1629405270000|2021-08-19 20:34:30|3157.94|3149.24|3157.13|3148.43|3158.41|3149.71|3156.64|3147.94|35
1629405280000|2021-08-19 20:34:40|3157.4|3148.7|3156.98|3148.28|3157.4|3148.7|3156.66|3147.96|37
1629405290000|2021-08-19 20:34:50|3156.91|3148.21|3156.7|3148|3157.2|3148.5|3156.59|3147.89|37
1629405300000|2021-08-19 20:35:00|3157.35|3148.65|3157.93|3149.23|3158.08|3149.38|3156.7|3148|38
1629405310000|2021-08-19 20:35:10|3157.95|3149.25|3158.73|3150.03|3158.81|3150.11|3157.84|3149.14|36
1629405320000|2021-08-19 20:35:20|3158.77|3150.07|3158.95|3150.25|3159.02|3150.32|3158.77|3150.07|37
1629405330000|2021-08-19 20:35:30|3158.96|3150.26|3158.77|3150.07|3159.01|3150.31|3158.77|3150.07|37
1629405340000|2021-08-19 20:35:40|3158.48|3149.78|3160.05|3151.35|3160.05|3151.35|3158.2|3149.5|36
1629405350000|2021-08-19 20:35:50|3159.49|3150.79|3159.62|3150.92|3159.66|3150.96|3158.87|3150.17|38
1629405360000|2021-08-19 20:36:00|3159.64|3150.94|3158.86|3150.16|3159.64|3150.94|3158.72|3150.02|36
1629405370000|2021-08-19 20:36:10|3158.95|3150.25|3159.25|3150.55|3159.73|3151.03|3158.38|3149.68|36
1629405380000|2021-08-19 20:36:20|3159.28|3150.58|3159.33|3150.63|3159.47|3150.77|3158.82|3150.12|38
1629405390000|2021-08-19 20:36:30|3159.35|3150.65|3158.56|3149.86|3159.43|3150.73|3158.56|3149.86|38
1629405400000|2021-08-19 20:36:40|3158.58|3149.88|3158.02|3149.32|3159.1|3150.4|3157.7|3149|31
1629405410000|2021-08-19 20:36:50|3158.36|3149.66|3157.64|3148.94|3158.36|3149.66|3157.53|3148.83|23
1629405420000|2021-08-19 20:37:00|3157.41|3148.71|3158.54|3149.84|3159.53|3150.83|3157.41|3148.71|28
1629405430000|2021-08-19 20:37:10|3158.47|3149.77|3158.33|3149.63|3158.74|3150.04|3157.93|3149.23|32
1629405440000|2021-08-19 20:37:20|3158.29|3149.59|3158.4|3149.7|3158.87|3150.17|3158.12|3149.42|25
1629405450000|2021-08-19 20:37:30|3158.45|3149.75|3158.01|3149.31|3158.59|3149.89|3158|3149.3|30
1629405460000|2021-08-19 20:37:40|3158.03|3149.33|3157.18|3148.48|3158.38|3149.68|3157.02|3148.32|34
1629405470000|2021-08-19 20:37:50|3157.32|3148.62|3156.83|3148.13|3157.68|3148.98|3156.83|3148.13|36
1629405480000|2021-08-19 20:38:00|3156.46|3147.76|3158.39|3149.69|3158.9|3150.2|3156.11|3147.41|38
1629405490000|2021-08-19 20:38:10|3158.38|3149.68|3158.77|3150.07|3158.87|3150.17|3158.38|3149.68|37
1629405500000|2021-08-19 20:38:20|3158.64|3149.94|3161.11|3152.41|3161.21|3152.51|3158.64|3149.94|36
1629405510000|2021-08-19 20:38:30|3161.21|3152.51|3159.52|3150.82|3161.27|3152.57|3159.31|3150.61|29
1629405520000|2021-08-19 20:38:40|3159.54|3150.84|3160.25|3151.55|3160.25|3151.55|3159.44|3150.74|23
1629405530000|2021-08-19 20:38:50|3160.26|3151.56|3159.96|3151.26|3160.31|3151.61|3159.76|3151.06|27
1629405540000|2021-08-19 20:39:00|3159.91|3151.21|3159.54|3150.84|3160.4|3151.7|3158.72|3150.02|33
1629405550000|2021-08-19 20:39:10|3159.51|3150.81|3159.5|3150.8|3159.7|3151|3159|3150.3|32
1629405560000|2021-08-19 20:39:20|3159.51|3150.81|3157.61|3148.91|3159.52|3150.82|3157.47|3148.77|34
1629405570000|2021-08-19 20:39:30|3157.8|3149.1|3156.52|3147.82|3158.25|3149.55|3156.29|3147.59|38
1629405580000|2021-08-19 20:39:40|3156.51|3147.81|3155.51|3146.81|3156.51|3147.81|3155.51|3146.81|32
1629405590000|2021-08-19 20:39:50|3155.39|3146.69|3154.77|3146.07|3155.4|3146.7|3154.07|3145.37|33
1629405600000|2021-08-19 20:40:00|3155.02|3146.32|3154|3145.3|3155.47|3146.77|3153.74|3145.04|38
1629405610000|2021-08-19 20:40:10|3154.01|3145.31|3153.87|3145.17|3154.06|3145.36|3153.66|3144.96|26
1629405620000|2021-08-19 20:40:20|3153.84|3145.14|3154|3145.3|3154.14|3145.44|3153.83|3145.13|30
1629405630000|2021-08-19 20:40:30|3153.98|3145.28|3155.1|3146.4|3155.1|3146.4|3153.91|3145.21|27
1629405640000|2021-08-19 20:40:40|3155.14|3146.44|3156.68|3147.98|3156.7|3148|3154.88|3146.18|33
1629405650000|2021-08-19 20:40:50|3156.81|3148.11|3156.88|3148.18|3157.25|3148.55|3156.81|3148.11|29
1629405660000|2021-08-19 20:41:00|3156.84|3148.14|3158.01|3149.31|3158.45|3149.75|3156.84|3148.14|34
1629405670000|2021-08-19 20:41:10|3158.04|3149.34|3159.38|3150.68|3159.38|3150.68|3157.9|3149.2|31
1629405680000|2021-08-19 20:41:20|3159.44|3150.74|3159.04|3150.34|3159.5|3150.8|3158.98|3150.28|35
1629405690000|2021-08-19 20:41:30|3159.07|3150.37|3159.03|3150.33|3159.61|3150.91|3158.23|3149.53|33
1629405700000|2021-08-19 20:41:40|3158.96|3150.26|3159.23|3150.53|3159.41|3150.71|3158.84|3150.14|26
1629405710000|2021-08-19 20:41:50|3159.1|3150.4|3158.8|3150.1|3159.37|3150.67|3158.54|3149.84|33
1629405720000|2021-08-19 20:42:00|3159.02|3150.32|3158.79|3150.09|3159.04|3150.34|3158.18|3149.48|33
1629405730000|2021-08-19 20:42:10|3158.85|3150.15|3159|3150.3|3159.26|3150.56|3158.56|3149.86|34
1629405740000|2021-08-19 20:42:20|3158.84|3150.14|3159.6|3150.9|3159.73|3151.03|3158.84|3150.14|31
1629405750000|2021-08-19 20:42:30|3159.72|3151.02|3159.62|3150.92|3159.84|3151.14|3159.6|3150.9|9
1629405760000|2021-08-19 20:42:40|3159.68|3150.98|3159.77|3151.07|3159.79|3151.09|3159.6|3150.9|19
1629405770000|2021-08-19 20:42:50|3159.74|3151.04|3159.91|3151.21|3160.46|3151.76|3159.68|3150.98|26
1629405780000|2021-08-19 20:43:00|3159.95|3151.25|3160.59|3151.89|3160.69|3151.99|3159.95|3151.25|33
1629405790000|2021-08-19 20:43:10|3160.55|3151.85|3161.5|3152.8|3161.76|3153.06|3159.83|3151.13|30
1629405800000|2021-08-19 20:43:20|3161.69|3152.99|3161.31|3152.61|3161.69|3152.99|3161.23|3152.53|28
1629405810000|2021-08-19 20:43:30|3161.32|3152.62|3162.15|3153.45|3162.55|3153.85|3161.32|3152.62|23
1629405820000|2021-08-19 20:43:40|3162.08|3153.38|3162.13|3153.43|3162.3|3153.6|3162.06|3153.36|28
1629405830000|2021-08-19 20:43:50|3162.21|3153.51|3162.21|3153.51|3162.53|3153.83|3162.07|3153.37|28
1629405840000|2021-08-19 20:44:00|3162.13|3153.43|3164.4|3155.7|3164.43|3155.73|3161.85|3153.15|34
1629405850000|2021-08-19 20:44:10|3164.34|3155.64|3165.09|3156.39|3165.17|3156.47|3164.34|3155.64|24
1629405860000|2021-08-19 20:44:20|3165.04|3156.34|3165.29|3156.59|3165.43|3156.73|3164.06|3155.36|20
1629405870000|2021-08-19 20:44:30|3165.27|3156.57|3164.8|3156.1|3165.29|3156.59|3164.4|3155.7|29
1629405880000|2021-08-19 20:44:40|3164.81|3156.11|3164.83|3156.13|3164.89|3156.19|3164.61|3155.91|28
1629405890000|2021-08-19 20:44:50|3164.9|3156.2|3165.07|3156.37|3165.4|3156.7|3164.4|3155.7|31
1629405900000|2021-08-19 20:45:00|3165.31|3156.61|3164.42|3155.72|3165.5|3156.8|3164.42|3155.72|21
1629405910000|2021-08-19 20:45:10|3164.23|3155.53|3159.2|3150.5|3164.23|3155.53|3159.2|3150.5|37
1629405920000|2021-08-19 20:45:20|3159.44|3150.74|3160.08|3151.38|3160.89|3152.19|3159.44|3150.74|36
1629405930000|2021-08-19 20:45:30|3160.06|3151.36|3159.39|3150.69|3160.14|3151.44|3159.37|3150.67|38
1629405940000|2021-08-19 20:45:40|3159.43|3150.73|3159.11|3150.41|3160.2|3151.5|3158.95|3150.25|31
1629405950000|2021-08-19 20:45:50|3159.09|3150.39|3159.79|3151.09|3160.22|3151.52|3158.82|3150.12|30
1629405960000|2021-08-19 20:46:00|3159.82|3151.12|3159.17|3150.47|3159.82|3151.12|3159.14|3150.44|32
1629405970000|2021-08-19 20:46:10|3159.22|3150.52|3159.41|3150.71|3160.33|3151.63|3159.22|3150.52|34
1629405980000|2021-08-19 20:46:20|3159.45|3150.75|3159.2|3150.5|3160.27|3151.57|3158.86|3150.16|28
1629405990000|2021-08-19 20:46:30|3158.74|3150.04|3157.87|3149.17|3158.74|3150.04|3157.64|3148.94|28
1629406000000|2021-08-19 20:46:40|3157.98|3149.28|3156.54|3147.84|3157.98|3149.28|3156.47|3147.77|33
1629406010000|2021-08-19 20:46:50|3156.27|3147.57|3156.85|3148.15|3157|3148.3|3155.25|3146.55|35
1629406020000|2021-08-19 20:47:00|3156.91|3148.21|3156.46|3147.76|3157.8|3149.1|3156.12|3147.42|38
1629406030000|2021-08-19 20:47:10|3156.33|3147.63|3156.25|3147.55|3156.66|3147.96|3155.92|3147.22|38
1629406040000|2021-08-19 20:47:20|3156.11|3147.41|3156.28|3147.58|3156.38|3147.68|3155.52|3146.82|36
1629406050000|2021-08-19 20:47:30|3156.35|3147.65|3155.73|3147.03|3156.45|3147.75|3155.68|3146.98|34
1629406060000|2021-08-19 20:47:40|3155.8|3147.1|3154.92|3146.22|3155.93|3147.23|3154.71|3146.01|35
1629406070000|2021-08-19 20:47:50|3154.95|3146.25|3154.84|3146.14|3155.01|3146.31|3154.7|3146|23
1629406080000|2021-08-19 20:48:00|3154.83|3146.13|3154.43|3145.73|3155.02|3146.32|3154.28|3145.58|34
1629406090000|2021-08-19 20:48:10|3154.53|3145.83|3153.77|3145.07|3154.98|3146.28|3153.77|3145.07|37
1629406100000|2021-08-19 20:48:20|3153.81|3145.11|3153.85|3145.15|3154.05|3145.35|3153.11|3144.41|28
1629406110000|2021-08-19 20:48:30|3153.03|3144.33|3154.53|3145.83|3154.94|3146.24|3152.95|3144.25|29
1629406120000|2021-08-19 20:48:40|3154.51|3145.81|3154.38|3145.68|3154.95|3146.25|3154.24|3145.54|28
1629406130000|2021-08-19 20:48:50|3154.39|3145.69|3153.52|3144.82|3154.39|3145.69|3152.97|3144.27|35
1629406140000|2021-08-19 20:49:00|3153.5|3144.8|3153.11|3144.41|3153.83|3145.13|3153.11|3144.41|29
1629406150000|2021-08-19 20:49:10|3153.12|3144.42|3153.34|3144.64|3153.51|3144.81|3153|3144.3|34
1629406160000|2021-08-19 20:49:20|3153.35|3144.65|3153.28|3144.58|3153.75|3145.05|3152.98|3144.28|29
1629406170000|2021-08-19 20:49:30|3153.31|3144.61|3152.45|3143.75|3153.31|3144.61|3152.03|3143.33|34
1629406180000|2021-08-19 20:49:40|3152.4|3143.7|3152.31|3143.61|3152.4|3143.7|3152.14|3143.44|32
1629406190000|2021-08-19 20:49:50|3152.37|3143.67|3152.21|3143.51|3152.42|3143.72|3152.04|3143.34|9
1629406200000|2021-08-19 20:50:00|3152.26|3143.56|3153.66|3144.96|3154.1|3145.4|3152.24|3143.54|20
1629406210000|2021-08-19 20:50:10|3153.71|3145.01|3155.29|3146.59|3155.37|3146.67|3153.71|3145.01|30
1629406220000|2021-08-19 20:50:20|3155.18|3146.48|3154.69|3145.99|3155.18|3146.48|3154.27|3145.57|33
1629406230000|2021-08-19 20:50:30|3154.8|3146.1|3154.44|3145.74|3154.8|3146.1|3154.31|3145.61|34
1629406240000|2021-08-19 20:50:40|3154.43|3145.73|3154.39|3145.69|3154.47|3145.77|3154.27|3145.57|19
1629406250000|2021-08-19 20:50:50|3154.7|3146|3154.86|3146.16|3154.86|3146.16|3154.14|3145.44|35
1629406260000|2021-08-19 20:51:00|3154.81|3146.11|3156.13|3147.43|3156.13|3147.43|3154.55|3145.85|36
1629406270000|2021-08-19 20:51:10|3156.15|3147.45|3158.43|3149.73|3158.43|3149.73|3155.93|3147.23|36
1629406280000|2021-08-19 20:51:20|3158.48|3149.78|3156.8|3148.1|3159.18|3150.48|3156.19|3147.49|35
1629406290000|2021-08-19 20:51:30|3156.44|3147.74|3158.7|3150|3158.7|3150|3155.95|3147.25|28
1629406300000|2021-08-19 20:51:40|3158.51|3149.81|3158.54|3149.84|3159.22|3150.52|3158.45|3149.75|22
1629406310000|2021-08-19 20:51:50|3158.45|3149.75|3158.88|3150.18|3159.25|3150.55|3158.45|3149.75|34
1629406320000|2021-08-19 20:52:00|3158.89|3150.19|3159.38|3150.68|3159.39|3150.69|3156.91|3148.21|37
1629406330000|2021-08-19 20:52:10|3159.39|3150.69|3159.44|3150.74|3160.02|3151.32|3159.25|3150.55|31
1629406340000|2021-08-19 20:52:20|3159.47|3150.77|3158.74|3150.04|3160.36|3151.66|3158.74|3150.04|39
1629406350000|2021-08-19 20:52:30|3158.71|3150.01|3158.69|3149.99|3159.61|3150.91|3158.69|3149.99|27
1629406360000|2021-08-19 20:52:40|3158.65|3149.95|3157.84|3149.14|3159.5|3150.8|3157.84|3149.14|35
1629406370000|2021-08-19 20:52:50|3157.94|3149.24|3159|3150.3|3159.35|3150.65|3157.88|3149.18|35
1629406380000|2021-08-19 20:53:00|3159.02|3150.32|3158.88|3150.18|3159.25|3150.55|3158.81|3150.11|33
1629406390000|2021-08-19 20:53:10|3158.86|3150.16|3156.97|3148.27|3158.86|3150.16|3156.59|3147.89|33
1629406400000|2021-08-19 20:53:20|3156.98|3148.28|3159.24|3150.54|3160.41|3151.71|3156.82|3148.12|37
1629406410000|2021-08-19 20:53:30|3159.74|3151.04|3159.89|3151.19|3160.58|3151.88|3159.49|3150.79|39
1629406420000|2021-08-19 20:53:40|3159.92|3151.22|3159.25|3150.55|3160.08|3151.38|3158.9|3150.2|30
1629406430000|2021-08-19 20:53:50|3159.31|3150.61|3159.62|3150.92|3159.68|3150.98|3159.26|3150.56|24
1629406440000|2021-08-19 20:54:00|3159.59|3150.89|3159.35|3150.65|3159.97|3151.27|3159.13|3150.43|30
1629406450000|2021-08-19 20:54:10|3159.33|3150.63|3158.57|3149.87|3159.46|3150.76|3157.98|3149.28|25
1629406460000|2021-08-19 20:54:20|3158.24|3149.54|3158.84|3150.14|3159.13|3150.43|3158.2|3149.5|33
1629406470000|2021-08-19 20:54:30|3158.85|3150.15|3159.87|3151.17|3160.01|3151.31|3158.84|3150.14|32
1629406480000|2021-08-19 20:54:40|3159.96|3151.26|3159.59|3150.89|3160.06|3151.36|3159.27|3150.57|38
1629406490000|2021-08-19 20:54:50|3159.64|3150.94|3159.39|3150.69|3159.73|3151.03|3158.78|3150.08|38
1629406500000|2021-08-19 20:55:00|3159.38|3150.68|3161.1|3152.4|3161.14|3152.44|3159.22|3150.52|31
1629406510000|2021-08-19 20:55:10|3161.05|3152.35|3159.58|3150.88|3162.23|3153.53|3159.58|3150.88|34
1629406520000|2021-08-19 20:55:20|3159.91|3151.21|3162.3|3153.6|3162.3|3153.6|3159.37|3150.67|38
1629406530000|2021-08-19 20:55:30|3162.22|3153.52|3162.5|3153.8|3162.55|3153.85|3160.08|3151.38|36
1629406540000|2021-08-19 20:55:40|3162.53|3153.83|3162.43|3153.73|3162.89|3154.19|3162.05|3153.35|37
1629406550000|2021-08-19 20:55:50|3162.48|3153.78|3161.59|3152.89|3162.81|3154.11|3161.53|3152.83|38
1629406560000|2021-08-19 20:56:00|3161.6|3152.9|3162.93|3154.23|3163.11|3154.41|3161.44|3152.74|38
1629406570000|2021-08-19 20:56:10|3163.04|3154.34|3162.43|3153.73|3163.04|3154.34|3162.04|3153.34|37
1629406580000|2021-08-19 20:56:20|3162.53|3153.83|3162.68|3153.98|3162.79|3154.09|3160.9|3152.2|36
1629406590000|2021-08-19 20:56:30|3162.72|3154.02|3161.12|3152.42|3162.76|3154.06|3160.84|3152.14|40
1629406600000|2021-08-19 20:56:40|3161.13|3152.43|3162.15|3153.45|3163.08|3154.38|3161.13|3152.43|39
1629406610000|2021-08-19 20:56:50|3161.99|3153.29|3162.75|3154.05|3162.89|3154.19|3161.93|3153.23|36
1629406620000|2021-08-19 20:57:00|3162.79|3154.09|3161.53|3152.83|3162.82|3154.12|3161.53|3152.83|38
1629406630000|2021-08-19 20:57:10|3161.76|3153.06|3162.5|3153.8|3162.53|3153.83|3161.6|3152.9|36
1629406640000|2021-08-19 20:57:20|3162.49|3153.79|3162.38|3153.68|3162.78|3154.08|3162.38|3153.68|40
1629406650000|2021-08-19 20:57:30|3162.35|3153.65|3160.71|3152.01|3162.35|3153.65|3160.63|3151.93|36
1629406660000|2021-08-19 20:57:40|3160.73|3152.03|3161|3152.3|3161.43|3152.73|3160.44|3151.74|37
1629406670000|2021-08-19 20:57:50|3161.1|3152.4|3161.87|3153.17|3162.35|3153.65|3161.01|3152.31|40
1629406680000|2021-08-19 20:58:00|3161.67|3152.97|3161.28|3152.58|3161.74|3153.04|3161.04|3152.34|35
1629406690000|2021-08-19 20:58:10|3161.32|3152.62|3161.08|3152.38|3161.32|3152.62|3160.83|3152.13|30
1629406700000|2021-08-19 20:58:20|3161.05|3152.35|3160.74|3152.04|3161.3|3152.6|3160.66|3151.96|35
1629406710000|2021-08-19 20:58:30|3160.75|3152.05|3161.68|3152.98|3161.95|3153.25|3160.58|3151.88|19
1629406720000|2021-08-19 20:58:40|3161.74|3153.04|3161.4|3152.7|3161.76|3153.06|3161.35|3152.65|31
1629406730000|2021-08-19 20:58:50|3161.44|3152.74|3161.07|3152.37|3161.61|3152.91|3161.07|3152.37|30
1629406740000|2021-08-19 20:59:00|3161.13|3152.43|3161.37|3152.67|3161.59|3152.89|3159.64|3150.94|36
1629406750000|2021-08-19 20:59:10|3161.36|3152.66|3160.9|3152.2|3161.97|3153.27|3160.89|3152.19|26
1629406760000|2021-08-19 20:59:20|3160.96|3152.26|3162.1|3153.4|3162.1|3153.4|3160.96|3152.26|35
1629406770000|2021-08-19 20:59:30|3162.03|3153.33|3162.44|3153.74|3162.74|3154.04|3162.01|3153.31|36
1629406780000|2021-08-19 20:59:40|3162.43|3153.73|3162.38|3153.68|3162.46|3153.76|3161.93|3153.23|36
1629406790000|2021-08-19 20:59:50|3162.36|3153.66|3162.81|3154.11|3162.92|3154.22|3162.32|3153.62|31
1629406800000|2021-08-19 21:00:00|3162.79|3154.09|3163.82|3155.12|3163.82|3155.12|3162.55|3153.85|34
1629406810000|2021-08-19 21:00:10|3163.84|3155.14|3163.91|3155.21|3164.27|3155.57|3163.84|3155.14|32
1629406820000|2021-08-19 21:00:20|3163.67|3154.97|3162.3|3153.6|3163.67|3154.97|3161.99|3153.29|30
1629406830000|2021-08-19 21:00:30|3162.32|3153.62|3163.53|3154.83|3163.53|3154.83|3162.32|3153.62|32
1629406840000|2021-08-19 21:00:40|3163.66|3154.96|3163.3|3154.6|3163.66|3154.96|3163.24|3154.54|35
1629406850000|2021-08-19 21:00:50|3163.29|3154.59|3164.33|3155.63|3164.38|3155.68|3163.29|3154.59|34
1629406860000|2021-08-19 21:01:00|3164.32|3155.62|3164.5|3155.8|3164.55|3155.85|3163.68|3154.98|29
1629406870000|2021-08-19 21:01:10|3164.52|3155.82|3164.41|3155.71|3164.68|3155.98|3164.1|3155.4|34
1629406880000|2021-08-19 21:01:20|3164.82|3156.12|3164.75|3156.05|3164.92|3156.22|3164.56|3155.86|30
1629406890000|2021-08-19 21:01:30|3164.76|3156.06|3163.57|3154.87|3164.8|3156.1|3163.51|3154.81|28
1629406900000|2021-08-19 21:01:40|3163.64|3154.94|3163.88|3155.18|3164.22|3155.52|3163.55|3154.85|38
1629406910000|2021-08-19 21:01:50|3163.87|3155.17|3164.06|3155.36|3164.06|3155.36|3163.67|3154.97|30
1629406920000|2021-08-19 21:02:00|3164.16|3155.46|3164|3155.3|3164.21|3155.51|3163.85|3155.15|37
1629406930000|2021-08-19 21:02:10|3164.01|3155.31|3164.3|3155.6|3164.3|3155.6|3163.91|3155.21|28
1629406940000|2021-08-19 21:02:20|3164.24|3155.54|3163.7|3155|3164.32|3155.62|3163.64|3154.94|27
1629406950000|2021-08-19 21:02:30|3163.69|3154.99|3163.45|3154.75|3164.18|3155.48|3163.32|3154.62|37
1629406960000|2021-08-19 21:02:40|3163.27|3154.57|3162.54|3153.84|3163.27|3154.57|3162.52|3153.82|36
1629406970000|2021-08-19 21:02:50|3162.51|3153.81|3163.9|3155.2|3163.9|3155.2|3162.22|3153.52|33
1629406980000|2021-08-19 21:03:00|3163.92|3155.22|3164.1|3155.4|3164.55|3155.85|3163.89|3155.19|32
1629406990000|2021-08-19 21:03:10|3164.12|3155.42|3163.77|3155.07|3164.2|3155.5|3163.77|3155.07|25
1629407000000|2021-08-19 21:03:20|3163.68|3154.98|3162.38|3153.68|3163.92|3155.22|3162.17|3153.47|36
1629407010000|2021-08-19 21:03:30|3162.43|3153.73|3162.3|3153.6|3162.69|3153.99|3162.24|3153.54|33
1629407020000|2021-08-19 21:03:40|3162.35|3153.65|3162.18|3153.48|3162.45|3153.75|3162.13|3153.43|31
1629407030000|2021-08-19 21:03:50|3162.5|3153.8|3162.18|3153.48|3162.52|3153.82|3162.13|3153.43|31
1629407040000|2021-08-19 21:04:00|3162.23|3153.53|3161.42|3152.72|3162.3|3153.6|3161.42|3152.72|29
1629407050000|2021-08-19 21:04:10|3161.35|3152.65|3160.47|3151.77|3161.37|3152.67|3160.29|3151.59|32
1629407060000|2021-08-19 21:04:20|3160.41|3151.71|3158.46|3149.76|3160.74|3152.04|3158.46|3149.76|30
1629407070000|2021-08-19 21:04:30|3158.3|3149.6|3160.33|3151.63|3160.33|3151.63|3157.79|3149.09|34
1629407080000|2021-08-19 21:04:40|3160.45|3151.75|3160.41|3151.71|3160.61|3151.91|3160.31|3151.61|25
1629407090000|2021-08-19 21:04:50|3160.44|3151.74|3160.35|3151.65|3160.47|3151.77|3160.05|3151.35|23
1629407100000|2021-08-19 21:05:00|3160.34|3151.64|3160.54|3151.84|3160.54|3151.84|3159.98|3151.28|23
1629407110000|2021-08-19 21:05:10|3160.25|3151.55|3160.26|3151.56|3160.54|3151.84|3160.23|3151.53|8
1629407120000|2021-08-19 21:05:20|3160.25|3151.55|3159.74|3151.04|3160.55|3151.85|3159.35|3150.65|20
1629407130000|2021-08-19 21:05:30|3159.75|3151.05|3160.54|3151.84|3160.61|3151.91|3159.75|3151.05|33
1629407140000|2021-08-19 21:05:40|3160.57|3151.87|3160.69|3151.99|3160.83|3152.13|3159.98|3151.28|29
1629407150000|2021-08-19 21:05:50|3160.66|3151.96|3160.76|3152.06|3160.95|3152.25|3160.62|3151.92|22
1629407160000|2021-08-19 21:06:00|3160.77|3152.07|3160.09|3151.39|3163.01|3154.31|3160.09|3151.39|35
1629407170000|2021-08-19 21:06:10|3161.07|3152.37|3160.02|3151.32|3161.19|3152.49|3159.88|3151.18|23
1629407180000|2021-08-19 21:06:20|3160|3151.3|3159.71|3151.01|3160.02|3151.32|3158.58|3149.88|25
1629407190000|2021-08-19 21:06:30|3159.92|3151.22|3160.46|3151.76|3160.88|3152.18|3159.81|3151.11|37
1629407200000|2021-08-19 21:06:40|3160.51|3151.81|3160.4|3151.7|3160.73|3152.03|3160.4|3151.7|29
1629407210000|2021-08-19 21:06:50|3160.44|3151.74|3159.09|3150.39|3160.45|3151.75|3157.9|3149.2|30
1629407220000|2021-08-19 21:07:00|3158.69|3149.99|3159.53|3150.83|3159.53|3150.83|3158.57|3149.87|25
1629407230000|2021-08-19 21:07:10|3159.54|3150.84|3157.61|3148.91|3159.56|3150.86|3157.61|3148.91|22
1629407240000|2021-08-19 21:07:20|3158.62|3149.92|3157.71|3149.01|3158.62|3149.92|3157.47|3148.77|33
1629407250000|2021-08-19 21:07:30|3157.48|3148.78|3156.36|3147.66|3158.2|3149.5|3155.59|3146.89|26
1629407260000|2021-08-19 21:07:40|3156.01|3147.31|3155.08|3146.38|3156.15|3147.45|3154.36|3145.66|27
1629407270000|2021-08-19 21:07:50|3155.51|3146.81|3153.12|3144.42|3155.51|3146.81|3152.86|3144.16|33
1629407280000|2021-08-19 21:08:00|3153.23|3144.53|3152.44|3143.74|3154.36|3145.66|3152.44|3143.74|32
1629407290000|2021-08-19 21:08:10|3153.28|3144.58|3152.66|3143.96|3153.35|3144.65|3152.54|3143.84|34
1629407300000|2021-08-19 21:08:20|3152.72|3144.02|3152.01|3143.31|3153.48|3144.78|3151.75|3143.05|36
1629407310000|2021-08-19 21:08:30|3152.92|3144.22|3152.97|3144.27|3153.91|3145.21|3152.09|3143.39|29
1629407320000|2021-08-19 21:08:40|3152.91|3144.21|3151.46|3142.76|3153.45|3144.75|3151.46|3142.76|35
1629407330000|2021-08-19 21:08:50|3151.3|3142.6|3151.75|3143.05|3152.06|3143.36|3150.36|3141.66|31
1629407340000|2021-08-19 21:09:00|3151.98|3143.28|3150.72|3142.02|3152.06|3143.36|3150.1|3141.4|35
1629407350000|2021-08-19 21:09:10|3150.62|3141.92|3153.21|3144.51|3153.24|3144.54|3150.62|3141.92|34
1629407360000|2021-08-19 21:09:20|3153.12|3144.42|3152.54|3143.84|3153.27|3144.57|3152.54|3143.84|31
1629407370000|2021-08-19 21:09:30|3152.49|3143.79|3151.71|3143.01|3152.49|3143.79|3151.18|3142.48|23
1629407380000|2021-08-19 21:09:40|3151.46|3142.76|3150.33|3141.63|3151.71|3143.01|3150.33|3141.63|29
1629407390000|2021-08-19 21:09:50|3150.34|3141.64|3150.35|3141.65|3150.35|3141.65|3150.23|3141.53|20
1629407400000|2021-08-19 21:10:00|3150.33|3141.63|3150.33|3141.63|3150.35|3141.65|3150.13|3141.43|18
1629407410000|2021-08-19 21:10:10|3150.3|3141.6|3151.44|3142.74|3151.67|3142.97|3150.3|3141.6|32
1629407420000|2021-08-19 21:10:20|3151.4|3142.7|3151.2|3142.5|3151.41|3142.71|3151.11|3142.41|28
1629407430000|2021-08-19 21:10:30|3151.19|3142.49|3151.48|3142.78|3152.35|3143.65|3151.16|3142.46|29
1629407440000|2021-08-19 21:10:40|3151.52|3142.82|3152.28|3143.58|3153.37|3144.67|3151.49|3142.79|36
1629407450000|2021-08-19 21:10:50|3152.27|3143.57|3152.34|3143.64|3152.35|3143.65|3151.2|3142.5|30
1629407460000|2021-08-19 21:11:00|3152.35|3143.65|3152.29|3143.59|3152.35|3143.65|3152.02|3143.32|23
1629407470000|2021-08-19 21:11:10|3152.31|3143.61|3152.18|3143.48|3152.31|3143.61|3150.37|3141.67|35
1629407480000|2021-08-19 21:11:20|3152.3|3143.6|3151.1|3142.4|3152.3|3143.6|3151.08|3142.38|29
1629407490000|2021-08-19 21:11:30|3151.12|3142.42|3151.77|3143.07|3151.77|3143.07|3151.1|3142.4|26
1629407500000|2021-08-19 21:11:40|3151.76|3143.06|3151.94|3143.24|3152.04|3143.34|3151.76|3143.06|24
1629407510000|2021-08-19 21:11:50|3151.92|3143.22|3151.86|3143.16|3152.14|3143.44|3151.85|3143.15|17
1629407520000|2021-08-19 21:12:00|3151.93|3143.23|3151.77|3143.07|3151.96|3143.26|3151.64|3142.94|29
1629407530000|2021-08-19 21:12:10|3151.76|3143.06|3151.76|3143.06|3151.9|3143.2|3151.61|3142.91|26
1629407540000|2021-08-19 21:12:20|3151.77|3143.07|3154.18|3145.48|3154.18|3145.48|3150.58|3141.88|34
1629407550000|2021-08-19 21:12:30|3154.22|3145.52|3154.1|3145.4|3156.11|3147.41|3153.98|3145.28|32
1629407560000|2021-08-19 21:12:40|3154.24|3145.54|3155.11|3146.41|3156.09|3147.39|3154.24|3145.54|24
1629407570000|2021-08-19 21:12:50|3155.19|3146.49|3154.42|3145.72|3155.19|3146.49|3154.25|3145.55|23
1629407580000|2021-08-19 21:13:00|3154.39|3145.69|3152.51|3143.81|3154.43|3145.73|3152.43|3143.73|28
1629407590000|2021-08-19 21:13:10|3152.26|3143.56|3152.39|3143.69|3152.96|3144.26|3152.26|3143.56|30
1629407600000|2021-08-19 21:13:20|3152.52|3143.82|3152.15|3143.45|3152.52|3143.82|3152.02|3143.32|23
1629407610000|2021-08-19 21:13:30|3152.21|3143.51|3152.08|3143.38|3152.22|3143.52|3152.01|3143.31|29
1629407620000|2021-08-19 21:13:40|3152.22|3143.52|3153.02|3144.32|3153.02|3144.32|3152.22|3143.52|29
1629407630000|2021-08-19 21:13:50|3153.81|3145.11|3152.97|3144.27|3153.81|3145.11|3152.91|3144.21|37
1629407640000|2021-08-19 21:14:00|3153.06|3144.36|3153.16|3144.46|3153.4|3144.7|3152.65|3143.95|33
1629407650000|2021-08-19 21:14:10|3153.26|3144.56|3152.89|3144.19|3153.26|3144.56|3152.84|3144.14|26
1629407660000|2021-08-19 21:14:20|3152.82|3144.12|3152.77|3144.07|3152.95|3144.25|3152.73|3144.03|28
1629407670000|2021-08-19 21:14:30|3152.76|3144.06|3152.79|3144.09|3152.86|3144.16|3152.68|3143.98|24
1629407680000|2021-08-19 21:14:40|3152.73|3144.03|3151.69|3142.99|3152.96|3144.26|3151.6|3142.9|31
1629407690000|2021-08-19 21:14:50|3151.72|3143.02|3151.42|3142.72|3151.74|3143.04|3151.28|3142.58|26
1629407700000|2021-08-19 21:15:00|3151.29|3142.59|3153.05|3144.35|3153.18|3144.48|3151.29|3142.59|34
1629407710000|2021-08-19 21:15:10|3153.13|3144.43|3153.14|3144.44|3153.24|3144.54|3152.87|3144.17|28
1629407720000|2021-08-19 21:15:20|3153.19|3144.49|3155.01|3146.31|3155.3|3146.6|3153.02|3144.32|33
1629407730000|2021-08-19 21:15:30|3154.93|3146.23|3157.09|3148.39|3157.25|3148.55|3154.93|3146.23|36
1629407740000|2021-08-19 21:15:40|3157.06|3148.36|3158.45|3149.75|3158.45|3149.75|3157.06|3148.36|33
1629407750000|2021-08-19 21:15:50|3158.34|3149.64|3158.24|3149.54|3158.83|3150.13|3158.19|3149.49|34
1629407760000|2021-08-19 21:16:00|3158.21|3149.51|3158.3|3149.6|3158.78|3150.08|3158.21|3149.51|31
1629407770000|2021-08-19 21:16:10|3158.29|3149.59|3159.72|3151.02|3159.72|3151.02|3158.28|3149.58|37
1629407780000|2021-08-19 21:16:20|3159.3|3150.6|3160|3151.3|3160|3151.3|3159.3|3150.6|28
1629407790000|2021-08-19 21:16:30|3159.87|3151.17|3159.48|3150.78|3159.87|3151.17|3159.21|3150.51|22
1629407800000|2021-08-19 21:16:40|3159.47|3150.77|3160.1|3151.4|3160.1|3151.4|3159.35|3150.65|30
1629407810000|2021-08-19 21:16:50|3159.97|3151.27|3159.81|3151.11|3160.2|3151.5|3159.77|3151.07|34
1629407820000|2021-08-19 21:17:00|3160.14|3151.44|3160.8|3152.1|3160.81|3152.11|3159.91|3151.21|35
1629407830000|2021-08-19 21:17:10|3160.74|3152.04|3161.06|3152.36|3161.28|3152.58|3160.74|3152.04|37
1629407840000|2021-08-19 21:17:20|3161.11|3152.41|3161.32|3152.62|3161.43|3152.73|3160.91|3152.21|37
1629407850000|2021-08-19 21:17:30|3161.31|3152.61|3161.1|3152.4|3161.31|3152.61|3160.96|3152.26|24
1629407860000|2021-08-19 21:17:40|3161.09|3152.39|3160.47|3151.77|3161.09|3152.39|3160.37|3151.67|21
1629407870000|2021-08-19 21:17:50|3160.59|3151.89|3161.01|3152.31|3161.01|3152.31|3160.36|3151.66|26
1629407880000|2021-08-19 21:18:00|3161.03|3152.33|3160.42|3151.72|3162.24|3153.54|3160.42|3151.72|21
1629407890000|2021-08-19 21:18:10|3160.35|3151.65|3160.67|3151.97|3160.67|3151.97|3159|3150.3|31
1629407900000|2021-08-19 21:18:20|3160.83|3152.13|3161.07|3152.37|3161.23|3152.53|3160.76|3152.06|29
1629407910000|2021-08-19 21:18:30|3161.05|3152.35|3160.99|3152.29|3161.24|3152.54|3160.88|3152.18|30
1629407920000|2021-08-19 21:18:40|3161.04|3152.34|3160.85|3152.15|3161.13|3152.43|3160.67|3151.97|27
1629407930000|2021-08-19 21:18:50|3160.79|3152.09|3162.06|3153.36|3162.06|3153.36|3160.75|3152.05|35
1629407940000|2021-08-19 21:19:00|3161.98|3153.28|3162.1|3153.4|3162.54|3153.84|3161.88|3153.18|34
1629407950000|2021-08-19 21:19:10|3162.21|3153.51|3160.52|3151.82|3162.56|3153.86|3160.52|3151.82|32
1629407960000|2021-08-19 21:19:20|3160.41|3151.71|3159.66|3150.96|3160.53|3151.83|3159.66|3150.96|26
1629407970000|2021-08-19 21:19:30|3159.76|3151.06|3159.46|3150.76|3159.76|3151.06|3159.24|3150.54|22
1629407980000|2021-08-19 21:19:40|3159.45|3150.75|3158.99|3150.29|3159.45|3150.75|3158.96|3150.26|25
1629407990000|2021-08-19 21:19:50|3158.97|3150.27|3158.28|3149.58|3158.97|3150.27|3158.18|3149.48|20
1629408000000|2021-08-19 21:20:00|3158.34|3149.64|3157.26|3148.56|3158.34|3149.64|3157.22|3148.52|20
1629408010000|2021-08-19 21:20:10|3157.22|3148.52|3157.59|3148.89|3160.27|3151.57|3157.22|3148.52|35
1629408020000|2021-08-19 21:20:20|3157.58|3148.88|3157.82|3149.12|3158.15|3149.45|3157.16|3148.46|29
1629408030000|2021-08-19 21:20:30|3157.47|3148.77|3157.28|3148.58|3157.69|3148.99|3157.16|3148.46|21
1629408040000|2021-08-19 21:20:40|3157.27|3148.57|3157|3148.3|3157.27|3148.57|3156.75|3148.05|24
1629408050000|2021-08-19 21:20:50|3156.87|3148.17|3157|3148.3|3157.09|3148.39|3156.78|3148.08|22
1629408060000|2021-08-19 21:21:00|3156.99|3148.29|3156.73|3148.03|3157.19|3148.49|3156.73|3148.03|22
1629408070000|2021-08-19 21:21:10|3157.24|3148.54|3156.83|3148.13|3157.24|3148.54|3156.68|3147.98|27
1629408080000|2021-08-19 21:21:20|3156.88|3148.18|3156.82|3148.12|3156.88|3148.18|3156.7|3148|19
1629408090000|2021-08-19 21:21:30|3156.77|3148.07|3155.03|3146.33|3156.77|3148.07|3154.85|3146.15|32
1629408100000|2021-08-19 21:21:40|3154.82|3146.12|3154.42|3145.72|3155.08|3146.38|3154.31|3145.61|25
1629408110000|2021-08-19 21:21:50|3154.96|3146.26|3154.57|3145.87|3154.96|3146.26|3154.57|3145.87|27
1629408120000|2021-08-19 21:22:00|3154.5|3145.8|3154.52|3145.82|3154.75|3146.05|3154.35|3145.65|27
1629408130000|2021-08-19 21:22:10|3154.54|3145.84|3154.54|3145.84|3154.63|3145.93|3154.35|3145.65|23
1629408140000|2021-08-19 21:22:20|3154.5|3145.8|3152.63|3143.93|3155.86|3147.16|3152.52|3143.82|27
1629408150000|2021-08-19 21:22:30|3153.25|3144.55|3153.38|3144.68|3154.39|3145.69|3152.56|3143.86|28
1629408160000|2021-08-19 21:22:40|3154.39|3145.69|3154|3145.3|3154.39|3145.69|3153.38|3144.68|19
1629408170000|2021-08-19 21:22:50|3154.39|3145.69|3152.68|3143.98|3154.39|3145.69|3152.24|3143.54|18
1629408180000|2021-08-19 21:23:00|3152.67|3143.97|3152.17|3143.47|3152.67|3143.97|3151.91|3143.21|29
1629408190000|2021-08-19 21:23:10|3152.13|3143.43|3152.33|3143.63|3152.35|3143.65|3152.02|3143.32|20
1629408200000|2021-08-19 21:23:20|3152.32|3143.62|3152.07|3143.37|3152.32|3143.62|3151.81|3143.11|20
1629408210000|2021-08-19 21:23:30|3152.06|3143.36|3152.08|3143.38|3152.14|3143.44|3151.91|3143.21|24
1629408220000|2021-08-19 21:23:40|3152.14|3143.44|3152.48|3143.78|3152.6|3143.9|3152.08|3143.38|21
1629408230000|2021-08-19 21:23:50|3152.47|3143.77|3152.36|3143.66|3152.7|3144|3152.3|3143.6|32
1629408240000|2021-08-19 21:24:00|3152.34|3143.64|3153.39|3144.69|3153.39|3144.69|3152.27|3143.57|18
1629408250000|2021-08-19 21:24:10|3153.91|3145.21|3154.31|3145.61|3154.97|3146.27|3153.74|3145.04|25
1629408260000|2021-08-19 21:24:20|3154.3|3145.6|3154.29|3145.59|3154.31|3145.61|3154.24|3145.54|5
1629408270000|2021-08-19 21:24:30|3154.27|3145.57|3153.27|3144.57|3154.27|3145.57|3153.27|3144.57|27
1629408280000|2021-08-19 21:24:40|3153.48|3144.78|3154.37|3145.67|3154.37|3145.67|3153.48|3144.78|23
1629408290000|2021-08-19 21:24:50|3153.74|3145.04|3154.23|3145.53|3154.47|3145.77|3153.74|3145.04|25
1629408300000|2021-08-19 21:25:00|3154.28|3145.58|3155.62|3146.92|3155.87|3147.17|3154.04|3145.34|32
1629408310000|2021-08-19 21:25:10|3155.63|3146.93|3157.03|3148.33|3157.03|3148.33|3155.63|3146.93|30
1629408320000|2021-08-19 21:25:20|3157.05|3148.35|3157.3|3148.6|3157.3|3148.6|3156.99|3148.29|37
1629408330000|2021-08-19 21:25:30|3156.98|3148.28|3158.31|3149.61|3158.63|3149.93|3156.98|3148.28|35
1629408340000|2021-08-19 21:25:40|3158.85|3150.15|3158.26|3149.56|3159.37|3150.67|3158.22|3149.52|32
1629408350000|2021-08-19 21:25:50|3158.25|3149.55|3158.42|3149.72|3158.44|3149.74|3158.19|3149.49|31
1629408360000|2021-08-19 21:26:00|3158.44|3149.74|3161.39|3152.69|3161.56|3152.86|3158.43|3149.73|30
1629408370000|2021-08-19 21:26:10|3161.25|3152.55|3161.95|3153.25|3162.01|3153.31|3161.1|3152.4|34
1629408380000|2021-08-19 21:26:20|3161.97|3153.27|3161.66|3152.96|3162.53|3153.83|3161.49|3152.79|27
1629408390000|2021-08-19 21:26:30|3161.67|3152.97|3161.47|3152.77|3162.19|3153.49|3161.23|3152.53|30
1629408400000|2021-08-19 21:26:40|3161.43|3152.73|3161.13|3152.43|3161.9|3153.2|3160.97|3152.27|29
1629408410000|2021-08-19 21:26:50|3161.16|3152.46|3161.17|3152.47|3161.33|3152.63|3160.98|3152.28|27
1629408420000|2021-08-19 21:27:00|3161.21|3152.51|3161.16|3152.46|3161.29|3152.59|3161.13|3152.43|20
1629408430000|2021-08-19 21:27:10|3161.26|3152.56|3160.78|3152.08|3161.26|3152.56|3160.58|3151.88|25
1629408440000|2021-08-19 21:27:20|3160.93|3152.23|3161.05|3152.35|3161.28|3152.58|3160.79|3152.09|26
1629408450000|2021-08-19 21:27:30|3161.07|3152.37|3161.1|3152.4|3161.54|3152.84|3160.98|3152.28|26
1629408460000|2021-08-19 21:27:40|3161.18|3152.48|3161.15|3152.45|3161.18|3152.48|3161|3152.3|25
1629408470000|2021-08-19 21:27:50|3161.12|3152.42|3159.97|3151.27|3161.12|3152.42|3158.96|3150.26|23
1629408480000|2021-08-19 21:28:00|3160.48|3151.78|3159.61|3150.91|3160.48|3151.78|3158.83|3150.13|13
1629408490000|2021-08-19 21:28:10|3160.48|3151.78|3160.08|3151.38|3160.48|3151.78|3159.63|3150.93|29
1629408500000|2021-08-19 21:28:20|3160.11|3151.41|3160.5|3151.8|3160.63|3151.93|3160.11|3151.41|29
1629408510000|2021-08-19 21:28:30|3160.48|3151.78|3160.41|3151.71|3160.64|3151.94|3160.41|3151.71|26
1629408520000|2021-08-19 21:28:40|3160.48|3151.78|3160.83|3152.13|3161.04|3152.34|3160.32|3151.62|29
1629408530000|2021-08-19 21:28:50|3160.74|3152.04|3160.62|3151.92|3160.85|3152.15|3160.48|3151.78|22
1629408540000|2021-08-19 21:29:00|3160.61|3151.91|3160.9|3152.2|3160.97|3152.27|3160.39|3151.69|24
1629408550000|2021-08-19 21:29:10|3160.87|3152.17|3160.56|3151.86|3160.96|3152.26|3160.47|3151.77|28
1629408560000|2021-08-19 21:29:20|3160.55|3151.85|3160.48|3151.78|3160.58|3151.88|3160.08|3151.38|25
1629408570000|2021-08-19 21:29:30|3160.08|3151.38|3159.7|3151|3160.69|3151.99|3158.56|3149.86|26
1629408580000|2021-08-19 21:29:40|3159.51|3150.81|3159.4|3150.7|3159.75|3151.05|3158.94|3150.24|23
1629408590000|2021-08-19 21:29:50|3159.35|3150.65|3159.08|3150.38|3159.4|3150.7|3158.33|3149.63|17
1629408600000|2021-08-19 21:30:00|3159.35|3150.65|3159.1|3150.4|3159.35|3150.65|3158.34|3149.64|24
1629408610000|2021-08-19 21:30:10|3159|3150.3|3159.15|3150.45|3159.31|3150.61|3158.31|3149.61|30
1629408620000|2021-08-19 21:30:20|3158.68|3149.98|3158.32|3149.62|3158.88|3150.18|3158.12|3149.42|24
1629408630000|2021-08-19 21:30:30|3158.33|3149.63|3158.41|3149.71|3158.58|3149.88|3158.08|3149.38|30
1629408640000|2021-08-19 21:30:40|3158.26|3149.56|3158.25|3149.55|3158.83|3150.13|3158.08|3149.38|29
1629408650000|2021-08-19 21:30:50|3158.19|3149.49|3158.11|3149.41|3159.28|3150.58|3158.02|3149.32|25
1629408660000|2021-08-19 21:31:00|3158|3149.3|3157.99|3149.29|3158.4|3149.7|3157.78|3149.08|17
1629408670000|2021-08-19 21:31:10|3157.82|3149.12|3157.72|3149.02|3157.97|3149.27|3157.72|3149.02|25
1629408680000|2021-08-19 21:31:20|3157.66|3148.96|3157.87|3149.17|3159.08|3150.38|3157.66|3148.96|21
1629408690000|2021-08-19 21:31:30|3157.89|3149.19|3157.9|3149.2|3158.07|3149.37|3157.87|3149.17|21
1629408700000|2021-08-19 21:31:40|3157.97|3149.27|3157.86|3149.16|3158.2|3149.5|3157.68|3148.98|16
1629408710000|2021-08-19 21:31:50|3158.01|3149.31|3157.75|3149.05|3158.01|3149.31|3157.68|3148.98|23
1629408720000|2021-08-19 21:32:00|3157.81|3149.11|3157.82|3149.12|3157.82|3149.12|3157.73|3149.03|17
1629408730000|2021-08-19 21:32:10|3157.89|3149.19|3157.82|3149.12|3158.06|3149.36|3157.82|3149.12|9
1629408740000|2021-08-19 21:32:20|3157.73|3149.03|3157.58|3148.88|3157.82|3149.12|3157.58|3148.88|17
1629408750000|2021-08-19 21:32:30|3157.59|3148.89|3157.59|3148.89|3157.64|3148.94|3157.57|3148.87|21
1629408760000|2021-08-19 21:32:40|3157.61|3148.91|3157.61|3148.91|3158.34|3149.64|3157.54|3148.84|23
1629408770000|2021-08-19 21:32:50|3157.56|3148.86|3157.61|3148.91|3157.61|3148.91|3157.56|3148.86|8
1629408780000|2021-08-19 21:33:00|3157.58|3148.88|3157.57|3148.87|3159.33|3150.63|3157.53|3148.83|16
1629408790000|2021-08-19 21:33:10|3157.55|3148.85|3157.52|3148.82|3157.59|3148.89|3157.42|3148.72|23
1629408800000|2021-08-19 21:33:20|3157.45|3148.75|3157.48|3148.78|3157.58|3148.88|3157.43|3148.73|17
1629408810000|2021-08-19 21:33:30|3157.58|3148.88|3157.35|3148.65|3157.58|3148.88|3157.27|3148.57|25
1629408820000|2021-08-19 21:33:40|3157.41|3148.71|3157.4|3148.7|3157.42|3148.72|3157.38|3148.68|26
1629408830000|2021-08-19 21:33:50|3157.41|3148.71|3157.39|3148.69|3158.15|3149.45|3157.24|3148.54|23
1629408840000|2021-08-19 21:34:00|3157.42|3148.72|3156.97|3148.27|3157.42|3148.72|3156.97|3148.27|21
1629408850000|2021-08-19 21:34:10|3156.87|3148.17|3156.6|3147.9|3156.97|3148.27|3156.36|3147.66|24
1629408860000|2021-08-19 21:34:20|3156.36|3147.66|3156.6|3147.9|3156.6|3147.9|3156.36|3147.66|21
1629408870000|2021-08-19 21:34:30|3156.19|3147.49|3155.18|3146.48|3156.6|3147.9|3155.18|3146.48|24
1629408880000|2021-08-19 21:34:40|3155.19|3146.49|3154.43|3145.73|3155.23|3146.53|3154.43|3145.73|31
1629408890000|2021-08-19 21:34:50|3154.42|3145.72|3154.36|3145.66|3154.42|3145.72|3153.46|3144.76|15
1629408900000|2021-08-19 21:35:00|3153.41|3144.71|3153.17|3144.47|3154.36|3145.66|3153.09|3144.39|18
1629408910000|2021-08-19 21:35:10|3154.36|3145.66|3154.36|3145.66|3154.36|3145.66|3153.19|3144.49|23
1629408920000|2021-08-19 21:35:20|3155.05|3146.35|3154.27|3145.57|3155.05|3146.35|3154.27|3145.57|30
1629408930000|2021-08-19 21:35:30|3154.64|3145.94|3154.64|3145.94|3154.83|3146.13|3154.29|3145.59|27
1629408940000|2021-08-19 21:35:40|3154.79|3146.09|3154.59|3145.89|3154.79|3146.09|3154.29|3145.59|20
1629408950000|2021-08-19 21:35:50|3154.7|3146|3154.36|3145.66|3154.84|3146.14|3154.29|3145.59|25
1629408960000|2021-08-19 21:36:00|3154.72|3146.02|3155.61|3146.91|3155.94|3147.24|3154.36|3145.66|23
1629408970000|2021-08-19 21:36:10|3156.11|3147.41|3155.48|3146.78|3156.46|3147.76|3155.44|3146.74|24
1629408980000|2021-08-19 21:36:20|3155.82|3147.12|3155.79|3147.09|3156.35|3147.65|3155.34|3146.64|28
1629408990000|2021-08-19 21:36:30|3156.34|3147.64|3156.2|3147.5|3156.34|3147.64|3155.48|3146.78|23
1629409000000|2021-08-19 21:36:40|3156.16|3147.46|3155.42|3146.72|3156.29|3147.59|3155.42|3146.72|20
1629409010000|2021-08-19 21:36:50|3156.04|3147.34|3156.34|3147.64|3156.34|3147.64|3155.42|3146.72|11
1629409020000|2021-08-19 21:37:00|3156.27|3147.57|3157.48|3148.78|3157.59|3148.89|3155.93|3147.23|33
1629409030000|2021-08-19 21:37:10|3157.64|3148.94|3157.88|3149.18|3158.3|3149.6|3157.51|3148.81|20
1629409040000|2021-08-19 21:37:20|3157.95|3149.25|3158.24|3149.54|3158.36|3149.66|3157.84|3149.14|30
1629409050000|2021-08-19 21:37:30|3158.21|3149.51|3158.03|3149.33|3158.35|3149.65|3158.03|3149.33|7
1629409060000|2021-08-19 21:37:40|3158.22|3149.52|3158.17|3149.47|3158.33|3149.63|3158.16|3149.46|16
1629409070000|2021-08-19 21:37:50|3158.23|3149.53|3158.33|3149.63|3159.09|3150.39|3158.15|3149.45|28
1629409080000|2021-08-19 21:38:00|3158.5|3149.8|3158.54|3149.84|3159.68|3150.98|3158.33|3149.63|30
1629409090000|2021-08-19 21:38:10|3158.94|3150.24|3158.7|3150|3159.68|3150.98|3158.53|3149.83|24
1629409100000|2021-08-19 21:38:20|3159.15|3150.45|3159.3|3150.6|3159.48|3150.78|3158.7|3150|23
1629409110000|2021-08-19 21:38:30|3159.57|3150.87|3159.98|3151.28|3159.98|3151.28|3159.16|3150.46|33
1629409120000|2021-08-19 21:38:40|3160.02|3151.32|3160.14|3151.44|3160.26|3151.56|3159.88|3151.18|32
1629409130000|2021-08-19 21:38:50|3160.11|3151.41|3160.54|3151.84|3160.69|3151.99|3160.11|3151.41|22
1629409140000|2021-08-19 21:39:00|3160.68|3151.98|3160.8|3152.1|3160.8|3152.1|3160.33|3151.63|34
1629409150000|2021-08-19 21:39:10|3160.81|3152.11|3160.55|3151.85|3160.94|3152.24|3160.36|3151.66|28
1629409160000|2021-08-19 21:39:20|3160.52|3151.82|3160.07|3151.37|3160.65|3151.95|3160.07|3151.37|11
1629409170000|2021-08-19 21:39:30|3160.05|3151.35|3160.29|3151.59|3160.37|3151.67|3159.58|3150.88|26
1629409180000|2021-08-19 21:39:40|3160.3|3151.6|3159.97|3151.27|3160.3|3151.6|3159.85|3151.15|32
1629409190000|2021-08-19 21:39:50|3159.84|3151.14|3159.12|3150.42|3159.93|3151.23|3159.12|3150.42|23
1629409200000|2021-08-19 21:40:00|3158.99|3150.29|3156.23|3147.53|3158.99|3150.29|3156.22|3147.52|36
1629409210000|2021-08-19 21:40:10|3156.2|3147.5|3155.29|3146.59|3156.41|3147.71|3155.29|3146.59|34
1629409220000|2021-08-19 21:40:20|3155.21|3146.51|3155.27|3146.57|3155.58|3146.88|3155.14|3146.44|32
1629409230000|2021-08-19 21:40:30|3155.45|3146.75|3154.59|3145.89|3155.56|3146.86|3154.59|3145.89|32
1629409240000|2021-08-19 21:40:40|3154.51|3145.81|3154.57|3145.87|3154.61|3145.91|3154.45|3145.75|25
1629409250000|2021-08-19 21:40:50|3154.53|3145.83|3154.47|3145.77|3154.57|3145.87|3154.15|3145.45|27
1629409260000|2021-08-19 21:41:00|3154.33|3145.63|3155.27|3146.57|3156.1|3147.4|3154.33|3145.63|30
1629409270000|2021-08-19 21:41:10|3155.56|3146.86|3155.21|3146.51|3155.83|3147.13|3155.21|3146.51|31
1629409280000|2021-08-19 21:41:20|3155.13|3146.43|3154.83|3146.13|3155.23|3146.53|3154.75|3146.05|32
1629409290000|2021-08-19 21:41:30|3154.75|3146.05|3154.53|3145.83|3154.97|3146.27|3154.53|3145.83|23
1629409300000|2021-08-19 21:41:40|3154.54|3145.84|3154.77|3146.07|3154.8|3146.1|3154.54|3145.84|19
1629409310000|2021-08-19 21:41:50|3154.79|3146.09|3154.71|3146.01|3154.86|3146.16|3154.7|3146|26
1629409320000|2021-08-19 21:42:00|3154.69|3145.99|3154.81|3146.11|3154.88|3146.18|3154.66|3145.96|28
1629409330000|2021-08-19 21:42:10|3154.85|3146.15|3154.84|3146.14|3154.93|3146.23|3154.74|3146.04|24
1629409340000|2021-08-19 21:42:20|3154.83|3146.13|3154.82|3146.12|3155.06|3146.36|3154.76|3146.06|27
1629409350000|2021-08-19 21:42:30|3154.83|3146.13|3155.05|3146.35|3155.08|3146.38|3154.52|3145.82|35
1629409360000|2021-08-19 21:42:40|3155.06|3146.36|3154.97|3146.27|3155.07|3146.37|3154.85|3146.15|24
1629409370000|2021-08-19 21:42:50|3154.57|3145.87|3154.79|3146.09|3155.04|3146.34|3154.57|3145.87|27
1629409380000|2021-08-19 21:43:00|3154.8|3146.1|3154.56|3145.86|3154.97|3146.27|3154.54|3145.84|32
1629409390000|2021-08-19 21:43:10|3154.61|3145.91|3154.73|3146.03|3154.99|3146.29|3154.45|3145.75|35
1629409400000|2021-08-19 21:43:20|3154.82|3146.12|3154.42|3145.72|3154.83|3146.13|3154.01|3145.31|31
1629409410000|2021-08-19 21:43:30|3154.48|3145.78|3154.27|3145.57|3154.48|3145.78|3153.95|3145.25|20
1629409420000|2021-08-19 21:43:40|3154.32|3145.62|3154.32|3145.62|3154.36|3145.66|3154.1|3145.4|18
1629409430000|2021-08-19 21:43:50|3154.11|3145.41|3154.36|3145.66|3154.36|3145.66|3153.69|3144.99|13
1629409440000|2021-08-19 21:44:00|3154.31|3145.61|3154.31|3145.61|3154.36|3145.66|3154.3|3145.6|5
1629409450000|2021-08-19 21:44:10|3154.3|3145.6|3154.58|3145.88|3154.8|3146.1|3153.87|3145.17|19
1629409460000|2021-08-19 21:44:20|3154.56|3145.86|3154.73|3146.03|3155.23|3146.53|3154.56|3145.86|26
1629409470000|2021-08-19 21:44:30|3154.91|3146.21|3154.4|3145.7|3154.91|3146.21|3154.31|3145.61|39
1629409480000|2021-08-19 21:44:40|3154.44|3145.74|3154.53|3145.83|3154.83|3146.13|3154.37|3145.67|33
1629409490000|2021-08-19 21:44:50|3154.51|3145.81|3154.58|3145.88|3154.87|3146.17|3154.42|3145.72|37
1629409500000|2021-08-19 21:45:00|3154.57|3145.87|3155.9|3147.2|3155.9|3147.2|3154.45|3145.75|26
1629409510000|2021-08-19 21:45:10|3155.73|3147.03|3158.67|3149.97|3158.67|3149.97|3155.73|3147.03|33
1629409520000|2021-08-19 21:45:20|3158.37|3149.67|3158.83|3150.13|3158.83|3150.13|3157.67|3148.97|30
1629409530000|2021-08-19 21:45:30|3159|3150.3|3158.31|3149.61|3159.12|3150.42|3157.93|3149.23|32
1629409540000|2021-08-19 21:45:40|3158.22|3149.52|3158.47|3149.77|3159.13|3150.43|3158.14|3149.44|31
1629409550000|2021-08-19 21:45:50|3159.18|3150.48|3157.15|3148.45|3159.18|3150.48|3156.91|3148.21|30
1629409560000|2021-08-19 21:46:00|3157.33|3148.63|3157.46|3148.76|3157.72|3149.02|3157.22|3148.52|22
1629409570000|2021-08-19 21:46:10|3157.18|3148.48|3157.51|3148.81|3157.51|3148.81|3157.18|3148.48|15
1629409580000|2021-08-19 21:46:20|3157.6|3148.9|3159.07|3150.37|3159.14|3150.44|3157.51|3148.81|24
1629409590000|2021-08-19 21:46:30|3158.85|3150.15|3158.85|3150.15|3159.07|3150.37|3158.74|3150.04|19
1629409600000|2021-08-19 21:46:40|3159.07|3150.37|3159.02|3150.32|3159.34|3150.64|3158.38|3149.68|26
1629409610000|2021-08-19 21:46:50|3159.01|3150.31|3158.82|3150.12|3159.01|3150.31|3158.59|3149.89|31
1629409620000|2021-08-19 21:47:00|3158.87|3150.17|3159.38|3150.68|3159.45|3150.75|3158.87|3150.17|26
1629409630000|2021-08-19 21:47:10|3159.34|3150.64|3159.99|3151.29|3159.99|3151.29|3159.26|3150.56|24
1629409640000|2021-08-19 21:47:20|3160.01|3151.31|3159.87|3151.17|3160.25|3151.55|3159.38|3150.68|32
1629409650000|2021-08-19 21:47:30|3159.99|3151.29|3159.84|3151.14|3160.09|3151.39|3159.01|3150.31|36
1629409660000|2021-08-19 21:47:40|3159.77|3151.07|3159.64|3150.94|3159.88|3151.18|3159.22|3150.52|30
1629409670000|2021-08-19 21:47:50|3159.96|3151.26|3159.79|3151.09|3159.96|3151.26|3159.23|3150.53|31
1629409680000|2021-08-19 21:48:00|3159.64|3150.94|3159.48|3150.78|3159.66|3150.96|3159.48|3150.78|11
1629409690000|2021-08-19 21:48:10|3159.61|3150.91|3159.33|3150.63|3159.61|3150.91|3158.92|3150.22|22
1629409700000|2021-08-19 21:48:20|3159.28|3150.58|3159.57|3150.87|3159.66|3150.96|3158.92|3150.22|21
1629409710000|2021-08-19 21:48:30|3159.66|3150.96|3159.65|3150.95|3159.66|3150.96|3159.27|3150.57|24
1629409720000|2021-08-19 21:48:40|3159.66|3150.96|3159.61|3150.91|3159.8|3151.1|3159.31|3150.61|22
1629409730000|2021-08-19 21:48:50|3159.56|3150.86|3159.61|3150.91|3159.65|3150.95|3159.56|3150.86|17
1629409740000|2021-08-19 21:49:00|3159.6|3150.9|3159.6|3150.9|3159.8|3151.1|3159.34|3150.64|12
1629409750000|2021-08-19 21:49:10|3159.59|3150.89|3159.52|3150.82|3159.85|3151.15|3159.52|3150.82|26
1629409760000|2021-08-19 21:49:20|3159.27|3150.57|3159.41|3150.71|3159.63|3150.93|3159.27|3150.57|32
1629409770000|2021-08-19 21:49:30|3159.44|3150.74|3161.08|3152.38|3161.19|3152.49|3159.37|3150.67|31
1629409780000|2021-08-19 21:49:40|3161.07|3152.37|3162.06|3153.36|3162.18|3153.48|3160.75|3152.05|30
1629409790000|2021-08-19 21:49:50|3162.12|3153.42|3161.54|3152.84|3162.12|3153.42|3161.36|3152.66|27
1629409800000|2021-08-19 21:50:00|3161.64|3152.94|3162.17|3153.47|3162.17|3153.47|3161.64|3152.94|30
1629409810000|2021-08-19 21:50:10|3162.14|3153.44|3161.94|3153.24|3162.23|3153.53|3161.93|3153.23|24
1629409820000|2021-08-19 21:50:20|3161.88|3153.18|3162.14|3153.44|3162.22|3153.52|3161.82|3153.12|31
1629409830000|2021-08-19 21:50:30|3162.18|3153.48|3162.21|3153.51|3162.27|3153.57|3162.07|3153.37|35
1629409840000|2021-08-19 21:50:40|3162.26|3153.56|3162.33|3153.63|3162.35|3153.65|3162.2|3153.5|26
1629409850000|2021-08-19 21:50:50|3162.37|3153.67|3163.03|3154.33|3163.09|3154.39|3162.33|3153.63|29
1629409860000|2021-08-19 21:51:00|3163|3154.3|3163.21|3154.51|3163.22|3154.52|3163|3154.3|25
1629409870000|2021-08-19 21:51:10|3163.2|3154.5|3163.9|3155.2|3163.9|3155.2|3163.16|3154.46|33
1629409880000|2021-08-19 21:51:20|3163.88|3155.18|3163.88|3155.18|3163.99|3155.29|3163.78|3155.08|33
1629409890000|2021-08-19 21:51:30|3163.89|3155.19|3163.41|3154.71|3163.94|3155.24|3163.25|3154.55|30
1629409900000|2021-08-19 21:51:40|3163.32|3154.62|3165.03|3156.33|3165.07|3156.37|3163.32|3154.62|30
1629409910000|2021-08-19 21:51:50|3165.01|3156.31|3165.72|3157.02|3165.72|3157.02|3164.83|3156.13|33
1629409920000|2021-08-19 21:52:00|3165.52|3156.82|3166.82|3158.12|3166.82|3158.12|3165.33|3156.63|30
1629409930000|2021-08-19 21:52:10|3166.87|3158.17|3167.62|3158.92|3167.74|3159.04|3166.87|3158.17|33
1629409940000|2021-08-19 21:52:20|3167.64|3158.94|3167.77|3159.07|3167.79|3159.09|3167.35|3158.65|24
1629409950000|2021-08-19 21:52:30|3167.79|3159.09|3167.7|3159|3168.06|3159.36|3167.69|3158.99|27
1629409960000|2021-08-19 21:52:40|3167.81|3159.11|3169.25|3160.55|3169.25|3160.55|3167.81|3159.11|26
1629409970000|2021-08-19 21:52:50|3169.24|3160.54|3172.74|3164.04|3174.13|3165.43|3169.24|3160.54|36
1629409980000|2021-08-19 21:53:00|3172.55|3163.85|3174.27|3165.57|3174.44|3165.74|3170.82|3162.12|35
1629409990000|2021-08-19 21:53:10|3174.31|3165.61|3175.37|3166.67|3175.69|3166.99|3174.06|3165.36|37
1629410000000|2021-08-19 21:53:20|3175.54|3166.84|3170.52|3161.82|3175.59|3166.89|3170.26|3161.56|35
1629410010000|2021-08-19 21:53:30|3170.56|3161.86|3168.72|3160.02|3170.61|3161.91|3168.72|3160.02|34
1629410020000|2021-08-19 21:53:40|3168.77|3160.07|3169.41|3160.71|3169.95|3161.25|3168.6|3159.9|32
1629410030000|2021-08-19 21:53:50|3168.99|3160.29|3169.92|3161.22|3170.01|3161.31|3166.96|3158.26|37
1629410040000|2021-08-19 21:54:00|3169.91|3161.21|3170.86|3162.16|3171.14|3162.44|3169.75|3161.05|34
1629410050000|2021-08-19 21:54:10|3170.83|3162.13|3170.5|3161.8|3171.16|3162.46|3170.5|3161.8|32
1629410060000|2021-08-19 21:54:20|3170.37|3161.67|3170.68|3161.98|3170.68|3161.98|3169.9|3161.2|25
1629410070000|2021-08-19 21:54:30|3170.66|3161.96|3170.19|3161.49|3170.66|3161.96|3169.71|3161.01|31
1629410080000|2021-08-19 21:54:40|3170.26|3161.56|3170.77|3162.07|3170.77|3162.07|3169.93|3161.23|20
1629410090000|2021-08-19 21:54:50|3170.36|3161.66|3172.53|3163.83|3172.59|3163.89|3170.3|3161.6|35
1629410100000|2021-08-19 21:55:00|3172.49|3163.79|3169.95|3161.25|3172.7|3164|3169.95|3161.25|38
1629410110000|2021-08-19 21:55:10|3169.62|3160.92|3171.73|3163.03|3171.73|3163.03|3169.17|3160.47|35
1629410120000|2021-08-19 21:55:20|3171.72|3163.02|3171.75|3163.05|3171.85|3163.15|3171.44|3162.74|34
1629410130000|2021-08-19 21:55:30|3171.44|3162.74|3171.58|3162.88|3172.06|3163.36|3171.36|3162.66|30
1629410140000|2021-08-19 21:55:40|3171.61|3162.91|3171.47|3162.77|3172.15|3163.45|3170.93|3162.23|36
1629410150000|2021-08-19 21:55:50|3171.59|3162.89|3170.88|3162.18|3171.59|3162.89|3170.63|3161.93|28
1629410160000|2021-08-19 21:56:00|3170.99|3162.29|3171.02|3162.32|3171.2|3162.5|3170.75|3162.05|32
1629410170000|2021-08-19 21:56:10|3171.06|3162.36|3170.11|3161.41|3171.06|3162.36|3170.08|3161.38|30
1629410180000|2021-08-19 21:56:20|3170.09|3161.39|3168.59|3159.89|3170.09|3161.39|3168.1|3159.4|34
1629410190000|2021-08-19 21:56:30|3168.42|3159.72|3168.6|3159.9|3169.28|3160.58|3168.23|3159.53|26
1629410200000|2021-08-19 21:56:40|3168.53|3159.83|3167.78|3159.08|3168.53|3159.83|3167.53|3158.83|29
1629410210000|2021-08-19 21:56:50|3167.68|3158.98|3167.93|3159.23|3167.94|3159.24|3167.68|3158.98|30
1629410220000|2021-08-19 21:57:00|3167.94|3159.24|3168.01|3159.31|3168.11|3159.41|3167.58|3158.88|29
1629410230000|2021-08-19 21:57:10|3168|3159.3|3167.83|3159.13|3168.1|3159.4|3167.75|3159.05|22
1629410240000|2021-08-19 21:57:20|3167.82|3159.12|3167.19|3158.49|3167.82|3159.12|3166.85|3158.15|26
1629410250000|2021-08-19 21:57:30|3167.28|3158.58|3168.4|3159.7|3168.93|3160.23|3167.04|3158.34|34
1629410260000|2021-08-19 21:57:40|3168.39|3159.69|3169.06|3160.36|3169.06|3160.36|3168.39|3159.69|35
1629410270000|2021-08-19 21:57:50|3169.07|3160.37|3170.17|3161.47|3170.17|3161.47|3168.73|3160.03|32
1629410280000|2021-08-19 21:58:00|3170.11|3161.41|3170.79|3162.09|3170.82|3162.12|3169.95|3161.25|33
1629410290000|2021-08-19 21:58:10|3170.84|3162.14|3171.53|3162.83|3171.53|3162.83|3170.64|3161.94|25
1629410300000|2021-08-19 21:58:20|3171.54|3162.84|3172.13|3163.43|3172.13|3163.43|3171.54|3162.84|25
1629410310000|2021-08-19 21:58:30|3171.95|3163.25|3172.69|3163.99|3172.69|3163.99|3171.58|3162.88|28
1629410320000|2021-08-19 21:58:40|3172.39|3163.69|3171.97|3163.27|3172.69|3163.99|3171.82|3163.12|31
1629410330000|2021-08-19 21:58:50|3172|3163.3|3170.5|3161.8|3172.23|3163.53|3170.34|3161.64|33
1629410340000|2021-08-19 21:59:00|3170.54|3161.84|3169.41|3160.71|3170.54|3161.84|3169.23|3160.53|31
1629410350000|2021-08-19 21:59:10|3169.5|3160.8|3169.09|3160.39|3169.61|3160.91|3168.97|3160.27|34
1629410360000|2021-08-19 21:59:20|3168.88|3160.18|3169.21|3160.51|3169.36|3160.66|3166.86|3158.16|34
1629410370000|2021-08-19 21:59:30|3169.15|3160.45|3168.34|3159.64|3169.25|3160.55|3168.22|3159.52|36
1629410380000|2021-08-19 21:59:40|3168.39|3159.69|3168.44|3159.74|3168.55|3159.85|3167.9|3159.2|29
1629410390000|2021-08-19 21:59:50|3168.39|3159.69|3168.45|3159.75|3168.52|3159.82|3168.23|3159.53|25
1629410400000|2021-08-19 22:00:00|3168.46|3159.76|3170.85|3162.15|3171.24|3162.54|3168.46|3159.76|34
1629410410000|2021-08-19 22:00:10|3170.89|3162.19|3172.96|3164.26|3172.96|3164.26|3170.87|3162.17|34
1629410420000|2021-08-19 22:00:20|3172.95|3164.25|3174.36|3165.66|3174.37|3165.67|3172.95|3164.25|27
1629410430000|2021-08-19 22:00:30|3174.28|3165.58|3175.72|3167.02|3175.72|3167.02|3173.84|3165.14|31
1629410440000|2021-08-19 22:00:40|3175.67|3166.97|3176.63|3167.93|3176.99|3168.29|3175.67|3166.97|33
1629410450000|2021-08-19 22:00:50|3177.23|3168.53|3175.96|3167.26|3177.89|3169.19|3175.96|3167.26|35
1629410460000|2021-08-19 22:01:00|3175.91|3167.21|3178.43|3169.73|3178.5|3169.8|3175.42|3166.72|37
1629410470000|2021-08-19 22:01:10|3178.48|3169.78|3179.05|3170.35|3179.13|3170.43|3178.4|3169.7|31
1629410480000|2021-08-19 22:01:20|3178.97|3170.27|3177.39|3168.69|3179.72|3171.02|3176.79|3168.09|37
1629410490000|2021-08-19 22:01:30|3177.5|3168.8|3177.44|3168.74|3178.24|3169.54|3177.38|3168.68|36
1629410500000|2021-08-19 22:01:40|3177.61|3168.91|3177.72|3169.02|3177.93|3169.23|3177.08|3168.38|37
1629410510000|2021-08-19 22:01:50|3177.7|3169|3177.75|3169.05|3177.82|3169.12|3177.5|3168.8|27
1629410520000|2021-08-19 22:02:00|3177.8|3169.1|3178.33|3169.63|3179.05|3170.35|3177.76|3169.06|29
1629410530000|2021-08-19 22:02:10|3178.35|3169.65|3177.82|3169.12|3179.04|3170.34|3177.82|3169.12|31
1629410540000|2021-08-19 22:02:20|3177.83|3169.13|3178.54|3169.84|3178.72|3170.02|3177.27|3168.57|34
1629410550000|2021-08-19 22:02:30|3178.53|3169.83|3177.87|3169.17|3178.69|3169.99|3177.82|3169.12|32
1629410560000|2021-08-19 22:02:40|3177.88|3169.18|3178.04|3169.34|3178.31|3169.61|3177.85|3169.15|35
1629410570000|2021-08-19 22:02:50|3178.02|3169.32|3179.71|3171.01|3179.92|3171.22|3177.85|3169.15|29
1629410580000|2021-08-19 22:03:00|3179.65|3170.95|3179.02|3170.32|3180.29|3171.59|3178.75|3170.05|37
1629410590000|2021-08-19 22:03:10|3179.08|3170.38|3178.29|3169.59|3179.23|3170.53|3178.12|3169.42|37
1629410600000|2021-08-19 22:03:20|3178.32|3169.62|3180.55|3171.85|3180.66|3171.96|3178.23|3169.53|31
1629410610000|2021-08-19 22:03:30|3180.58|3171.88|3179.5|3170.8|3180.95|3172.25|3179.35|3170.65|33
1629410620000|2021-08-19 22:03:40|3179.49|3170.79|3180.01|3171.31|3180.32|3171.62|3179.49|3170.79|35
1629410630000|2021-08-19 22:03:50|3179.91|3171.21|3179.94|3171.24|3180.28|3171.58|3179.62|3170.92|30
1629410640000|2021-08-19 22:04:00|3179.93|3171.23|3179.8|3171.1|3180.17|3171.47|3179.8|3171.1|31
1629410650000|2021-08-19 22:04:10|3179.77|3171.07|3177.84|3169.14|3179.82|3171.12|3177.58|3168.88|35
1629410660000|2021-08-19 22:04:20|3177.93|3169.23|3178.2|3169.5|3178.96|3170.26|3177.7|3169|36
1629410670000|2021-08-19 22:04:30|3178.26|3169.56|3177.88|3169.18|3178.39|3169.69|3177.31|3168.61|32
1629410680000|2021-08-19 22:04:40|3177.68|3168.98|3177.69|3168.99|3177.92|3169.22|3177.26|3168.56|35
1629410690000|2021-08-19 22:04:50|3177.82|3169.12|3177.38|3168.68|3177.83|3169.13|3177.34|3168.64|31
1629410700000|2021-08-19 22:05:00|3177.44|3168.74|3177.06|3168.36|3178.3|3169.6|3176.58|3167.88|34
1629410710000|2021-08-19 22:05:10|3177.09|3168.39|3176.08|3167.38|3177.09|3168.39|3175.76|3167.06|28
1629410720000|2021-08-19 22:05:20|3176.24|3167.54|3176.4|3167.7|3176.55|3167.85|3175.14|3166.44|31
1629410730000|2021-08-19 22:05:30|3176.34|3167.64|3175.01|3166.31|3176.47|3167.77|3174.9|3166.2|32
1629410740000|2021-08-19 22:05:40|3174.95|3166.25|3175.38|3166.68|3175.64|3166.94|3174.65|3165.95|30
1629410750000|2021-08-19 22:05:50|3175.37|3166.67|3175.3|3166.6|3175.81|3167.11|3174.9|3166.2|32
1629410760000|2021-08-19 22:06:00|3175.81|3167.11|3175.98|3167.28|3178.49|3169.79|3175.28|3166.58|37
1629410770000|2021-08-19 22:06:10|3175.99|3167.29|3174.74|3166.04|3175.99|3167.29|3174.36|3165.66|33
1629410780000|2021-08-19 22:06:20|3174.71|3166.01|3175.65|3166.95|3175.75|3167.05|3174.28|3165.58|32
1629410790000|2021-08-19 22:06:30|3177.13|3168.43|3175.5|3166.8|3177.13|3168.43|3174.6|3165.9|33
1629410800000|2021-08-19 22:06:40|3175.6|3166.9|3174.78|3166.08|3175.75|3167.05|3174.13|3165.43|37
1629410810000|2021-08-19 22:06:50|3174.19|3165.49|3174.53|3165.83|3175.57|3166.87|3173.78|3165.08|32
1629410820000|2021-08-19 22:07:00|3174.45|3165.75|3176.41|3167.71|3177.51|3168.81|3173.88|3165.18|38
1629410830000|2021-08-19 22:07:10|3176.52|3167.82|3175.05|3166.35|3176.97|3168.27|3175.04|3166.34|34
1629410840000|2021-08-19 22:07:20|3174.8|3166.1|3174.86|3166.16|3175.74|3167.04|3174.36|3165.66|16
1629410850000|2021-08-19 22:07:30|3175.55|3166.85|3175.05|3166.35|3176.01|3167.31|3174.06|3165.36|28
1629410860000|2021-08-19 22:07:40|3174.12|3165.42|3174.84|3166.14|3175.05|3166.35|3173.9|3165.2|17
1629410870000|2021-08-19 22:07:50|3174.67|3165.97|3174.4|3165.7|3174.8|3166.1|3174.35|3165.65|15
1629410880000|2021-08-19 22:08:00|3174.47|3165.77|3175.61|3166.91|3175.64|3166.94|3173.66|3164.96|24
1629410890000|2021-08-19 22:08:10|3175.5|3166.8|3175.23|3166.53|3176.2|3167.5|3175|3166.3|34
1629410900000|2021-08-19 22:08:20|3175.4|3166.7|3175.26|3166.56|3175.4|3166.7|3174.23|3165.53|21
1629410910000|2021-08-19 22:08:30|3175.6|3166.9|3175.11|3166.41|3176.65|3167.95|3174.23|3165.53|33
1629410920000|2021-08-19 22:08:40|3175.1|3166.4|3174.13|3165.43|3175.46|3166.76|3173.11|3164.41|38
1629410930000|2021-08-19 22:08:50|3173.92|3165.22|3174.47|3165.77|3174.65|3165.95|3173.36|3164.66|28
1629410940000|2021-08-19 22:09:00|3174.69|3165.99|3172.98|3164.28|3174.69|3165.99|3171.76|3163.06|35
1629410950000|2021-08-19 22:09:10|3172.93|3164.23|3171.11|3162.41|3172.99|3164.29|3170.85|3162.15|30
1629410960000|2021-08-19 22:09:20|3171.04|3162.34|3170.96|3162.26|3171.12|3162.42|3170.23|3161.53|27
1629410970000|2021-08-19 22:09:30|3170.97|3162.27|3170.88|3162.18|3170.97|3162.27|3170.16|3161.46|17
1629410980000|2021-08-19 22:09:40|3170.7|3162|3170.76|3162.06|3171.06|3162.36|3170.6|3161.9|28
1629410990000|2021-08-19 22:09:50|3170.65|3161.95|3172.02|3163.32|3172.26|3163.56|3170.65|3161.95|30
1629411000000|2021-08-19 22:10:00|3171.99|3163.29|3171.01|3162.31|3173|3164.3|3170.89|3162.19|39
1629411010000|2021-08-19 22:10:10|3169.89|3161.19|3168.89|3160.19|3169.98|3161.28|3168.22|3159.52|35
1629411020000|2021-08-19 22:10:20|3168.88|3160.18|3169.46|3160.76|3169.56|3160.86|3168.1|3159.4|37
1629411030000|2021-08-19 22:10:30|3169.4|3160.7|3169.11|3160.41|3170.23|3161.53|3168.78|3160.08|35
1629411040000|2021-08-19 22:10:40|3169.12|3160.42|3168.88|3160.18|3169.7|3161|3168.24|3159.54|34
1629411050000|2021-08-19 22:10:50|3168.2|3159.5|3167.52|3158.82|3168.86|3160.16|3167.48|3158.78|30
1629411060000|2021-08-19 22:11:00|3167.48|3158.78|3167.67|3158.97|3167.96|3159.26|3167.18|3158.48|33
1629411070000|2021-08-19 22:11:10|3167.6|3158.9|3166.72|3158.02|3167.73|3159.03|3166.63|3157.93|35
1629411080000|2021-08-19 22:11:20|3166.62|3157.92|3166.79|3158.09|3167.32|3158.62|3166.62|3157.92|33
1629411090000|2021-08-19 22:11:30|3166.91|3158.21|3166.67|3157.97|3167.09|3158.39|3166.28|3157.58|35
1629411100000|2021-08-19 22:11:40|3166.66|3157.96|3165.04|3156.34|3166.78|3158.08|3165.04|3156.34|36
1629411110000|2021-08-19 22:11:50|3164.85|3156.15|3164.4|3155.7|3164.89|3156.19|3163.88|3155.18|34
1629411120000|2021-08-19 22:12:00|3164.42|3155.72|3164.98|3156.28|3165.82|3157.12|3164.4|3155.7|38
1629411130000|2021-08-19 22:12:10|3165|3156.3|3165.42|3156.72|3165.69|3156.99|3164.88|3156.18|33
1629411140000|2021-08-19 22:12:20|3165.72|3157.02|3165.88|3157.18|3166.16|3157.46|3165.15|3156.45|28
1629411150000|2021-08-19 22:12:30|3165.93|3157.23|3165.65|3156.95|3165.94|3157.24|3165.49|3156.79|26
1629411160000|2021-08-19 22:12:40|3165.61|3156.91|3165.74|3157.04|3166.06|3157.36|3165.47|3156.77|28
1629411170000|2021-08-19 22:12:50|3165.73|3157.03|3165.71|3157.01|3165.9|3157.2|3165.33|3156.63|16
1629411180000|2021-08-19 22:13:00|3165.74|3157.04|3167.51|3158.81|3167.94|3159.24|3165.53|3156.83|34
1629411190000|2021-08-19 22:13:10|3167.52|3158.82|3166.74|3158.04|3167.61|3158.91|3166.65|3157.95|37
1629411200000|2021-08-19 22:13:20|3166.7|3158|3165.85|3157.15|3166.7|3158|3165.43|3156.73|33
1629411210000|2021-08-19 22:13:30|3165.91|3157.21|3166.23|3157.53|3166.58|3157.88|3165.44|3156.74|35
1629411220000|2021-08-19 22:13:40|3165.92|3157.22|3166.58|3157.88|3166.71|3158.01|3165.92|3157.22|25
1629411230000|2021-08-19 22:13:50|3166.38|3157.68|3166.41|3157.71|3166.41|3157.71|3166.1|3157.4|16
1629411240000|2021-08-19 22:14:00|3166.37|3157.67|3167.61|3158.91|3167.62|3158.92|3166.37|3157.67|21
1629411250000|2021-08-19 22:14:10|3167.62|3158.92|3168.62|3159.92|3169.3|3160.6|3167.58|3158.88|22
1629411260000|2021-08-19 22:14:20|3168.63|3159.93|3168.82|3160.12|3168.82|3160.12|3168.63|3159.93|10
1629411270000|2021-08-19 22:14:30|3168.81|3160.11|3169.08|3160.38|3169.37|3160.67|3168.67|3159.97|23
1629411280000|2021-08-19 22:14:40|3169.06|3160.36|3167.99|3159.29|3169.15|3160.45|3167.92|3159.22|29
1629411290000|2021-08-19 22:14:50|3168.21|3159.51|3168.53|3159.83|3168.96|3160.26|3167.65|3158.95|35
1629411300000|2021-08-19 22:15:00|3168.56|3159.86|3167.67|3158.97|3168.56|3159.86|3167.57|3158.87|29
1629411310000|2021-08-19 22:15:10|3167.66|3158.96|3164.99|3156.29|3167.66|3158.96|3164.99|3156.29|33
1629411320000|2021-08-19 22:15:20|3164.9|3156.2|3165.56|3156.86|3165.56|3156.86|3163.73|3155.03|33
1629411330000|2021-08-19 22:15:30|3165.93|3157.23|3164.54|3155.84|3166.04|3157.34|3164.36|3155.66|36
1629411340000|2021-08-19 22:15:40|3164.36|3155.66|3163.97|3155.27|3164.7|3156|3163.66|3154.96|28
1629411350000|2021-08-19 22:15:50|3163.66|3154.96|3162.64|3153.94|3163.89|3155.19|3162.62|3153.92|23
1629411360000|2021-08-19 22:16:00|3162.72|3154.02|3162.41|3153.71|3162.82|3154.12|3162.17|3153.47|34
1629411370000|2021-08-19 22:16:10|3162.38|3153.68|3162.19|3153.49|3162.87|3154.17|3161.71|3153.01|39
1629411380000|2021-08-19 22:16:20|3162.14|3153.44|3162.29|3153.59|3162.73|3154.03|3161.83|3153.13|35
1629411390000|2021-08-19 22:16:30|3162.21|3153.51|3161.37|3152.67|3162.48|3153.78|3161.36|3152.66|36
1629411400000|2021-08-19 22:16:40|3161.31|3152.61|3160.24|3151.54|3161.34|3152.64|3160.24|3151.54|35
1629411410000|2021-08-19 22:16:50|3160.11|3151.41|3160.68|3151.98|3161.22|3152.52|3159.44|3150.74|32
1629411420000|2021-08-19 22:17:00|3160.5|3151.8|3161.13|3152.43|3161.15|3152.45|3159.77|3151.07|39
1629411430000|2021-08-19 22:17:10|3161.2|3152.5|3160.8|3152.1|3161.2|3152.5|3160.35|3151.65|35
1629411440000|2021-08-19 22:17:20|3160.79|3152.09|3160.36|3151.66|3160.85|3152.15|3160.32|3151.62|33
1629411450000|2021-08-19 22:17:30|3160.55|3151.85|3158.96|3150.26|3160.71|3152.01|3158.92|3150.22|37
1629411460000|2021-08-19 22:17:40|3158.86|3150.16|3158.4|3149.7|3158.86|3150.16|3158.37|3149.67|31
1629411470000|2021-08-19 22:17:50|3158.3|3149.6|3158.54|3149.84|3159.07|3150.37|3158.3|3149.6|33
1629411480000|2021-08-19 22:18:00|3158.67|3149.97|3158.78|3150.08|3159.08|3150.38|3158.01|3149.31|31
1629411490000|2021-08-19 22:18:10|3158.89|3150.19|3158.4|3149.7|3158.89|3150.19|3158.37|3149.67|38
1629411500000|2021-08-19 22:18:20|3158.7|3150|3158.46|3149.76|3158.99|3150.29|3158.24|3149.54|37
1629411510000|2021-08-19 22:18:30|3158.42|3149.72|3157.37|3148.67|3158.78|3150.08|3157.37|3148.67|35
1629411520000|2021-08-19 22:18:40|3157.4|3148.7|3156.55|3147.85|3157.59|3148.89|3156.49|3147.79|37
1629411530000|2021-08-19 22:18:50|3156.49|3147.79|3157.26|3148.56|3157.58|3148.88|3156.49|3147.79|35
1629411540000|2021-08-19 22:19:00|3157.28|3148.58|3156.55|3147.85|3157.29|3148.59|3156.37|3147.67|37
1629411550000|2021-08-19 22:19:10|3156.56|3147.86|3156.45|3147.75|3156.72|3148.02|3155.59|3146.89|38
1629411560000|2021-08-19 22:19:20|3156.4|3147.7|3156.16|3147.46|3156.84|3148.14|3155.86|3147.16|34
1629411570000|2021-08-19 22:19:30|3156.28|3147.58|3155.34|3146.64|3156.28|3147.58|3155.34|3146.64|32
1629411580000|2021-08-19 22:19:40|3154.99|3146.29|3154.92|3146.22|3156.12|3147.42|3154.83|3146.13|35
1629411590000|2021-08-19 22:19:50|3154.96|3146.26|3154.66|3145.96|3155.52|3146.82|3154.55|3145.85|36
1629411600000|2021-08-19 22:20:00|3154.65|3145.95|3155.63|3146.93|3156.45|3147.75|3154.53|3145.83|37
1629411610000|2021-08-19 22:20:10|3155.81|3147.11|3155.83|3147.13|3156.41|3147.71|3155.6|3146.9|29
1629411620000|2021-08-19 22:20:20|3155.82|3147.12|3156.89|3148.19|3157.09|3148.39|3155.7|3147|29
1629411630000|2021-08-19 22:20:30|3157.14|3148.44|3158.59|3149.89|3158.95|3150.25|3156.58|3147.88|33
1629411640000|2021-08-19 22:20:40|3158.7|3150|3158.52|3149.82|3159.25|3150.55|3158.23|3149.53|34
1629411650000|2021-08-19 22:20:50|3158.67|3149.97|3159.1|3150.4|3159.77|3151.07|3158.66|3149.96|32
1629411660000|2021-08-19 22:21:00|3159.61|3150.91|3160.63|3151.93|3160.88|3152.18|3159.14|3150.44|39
1629411670000|2021-08-19 22:21:10|3160.88|3152.18|3161.24|3152.54|3162.42|3153.72|3160.32|3151.62|29
1629411680000|2021-08-19 22:21:20|3160.81|3152.11|3162.77|3154.07|3162.77|3154.07|3160.81|3152.11|36
1629411690000|2021-08-19 22:21:30|3163.01|3154.31|3163.15|3154.45|3163.42|3154.72|3162.32|3153.62|37
1629411700000|2021-08-19 22:21:40|3163.17|3154.47|3163.52|3154.82|3164.04|3155.34|3161.92|3153.22|40
1629411710000|2021-08-19 22:21:50|3163.53|3154.83|3163.95|3155.25|3164.55|3155.85|3163.44|3154.74|36
1629411720000|2021-08-19 22:22:00|3163.67|3154.97|3164.46|3155.76|3164.53|3155.83|3162.89|3154.19|31
1629411730000|2021-08-19 22:22:10|3164.34|3155.64|3164.25|3155.55|3164.44|3155.74|3163.98|3155.28|31
1629411740000|2021-08-19 22:22:20|3164.26|3155.56|3163.34|3154.64|3164.29|3155.59|3163.28|3154.58|25
1629411750000|2021-08-19 22:22:30|3163.37|3154.67|3164.24|3155.54|3164.65|3155.95|3163.37|3154.67|33
1629411760000|2021-08-19 22:22:40|3164.16|3155.46|3164.25|3155.55|3164.59|3155.89|3164.16|3155.46|29
1629411770000|2021-08-19 22:22:50|3164.31|3155.61|3164.31|3155.61|3164.56|3155.86|3164.21|3155.51|30
1629411780000|2021-08-19 22:23:00|3164.41|3155.71|3164.14|3155.44|3164.42|3155.72|3162.52|3153.82|37
1629411790000|2021-08-19 22:23:10|3164.32|3155.62|3164.49|3155.79|3164.64|3155.94|3163.64|3154.94|40
1629411800000|2021-08-19 22:23:20|3164.44|3155.74|3165.04|3156.34|3165.04|3156.34|3164.44|3155.74|32
1629411810000|2021-08-19 22:23:30|3164.94|3156.24|3164.67|3155.97|3165.03|3156.33|3164.51|3155.81|30
1629411820000|2021-08-19 22:23:40|3164.65|3155.95|3165.25|3156.55|3165.32|3156.62|3164.64|3155.94|20
1629411830000|2021-08-19 22:23:50|3165.22|3156.52|3165.11|3156.41|3165.45|3156.75|3165|3156.3|31
1629411840000|2021-08-19 22:24:00|3165.12|3156.42|3166.75|3158.05|3167.33|3158.63|3165.12|3156.42|33
1629411850000|2021-08-19 22:24:10|3166.63|3157.93|3167.14|3158.44|3167.33|3158.63|3166.63|3157.93|32
1629411860000|2021-08-19 22:24:20|3167.15|3158.45|3167.71|3159.01|3168.11|3159.41|3167.15|3158.45|26
1629411870000|2021-08-19 22:24:30|3167.74|3159.04|3168.43|3159.73|3168.53|3159.83|3167.74|3159.04|31
1629411880000|2021-08-19 22:24:40|3168.48|3159.78|3168.96|3160.26|3168.96|3160.26|3168.48|3159.78|35
1629411890000|2021-08-19 22:24:50|3168.91|3160.21|3168.93|3160.23|3168.99|3160.29|3168.67|3159.97|26
1629411900000|2021-08-19 22:25:00|3168.88|3160.18|3168.16|3159.46|3169.3|3160.6|3167.85|3159.15|27
1629411910000|2021-08-19 22:25:10|3168.15|3159.45|3171.53|3162.83|3171.53|3162.83|3168.15|3159.45|36
1629411920000|2021-08-19 22:25:20|3171.49|3162.79|3171.4|3162.7|3172.12|3163.42|3171.4|3162.7|30
1629411930000|2021-08-19 22:25:30|3171.46|3162.76|3171.93|3163.23|3171.94|3163.24|3171.46|3162.76|33
1629411940000|2021-08-19 22:25:40|3172.27|3163.57|3171.66|3162.96|3172.28|3163.58|3171.63|3162.93|30
1629411950000|2021-08-19 22:25:50|3171.58|3162.88|3171.94|3163.24|3172.51|3163.81|3171.03|3162.33|36
1629411960000|2021-08-19 22:26:00|3172.35|3163.65|3172.69|3163.99|3172.76|3164.06|3172.23|3163.53|35
1629411970000|2021-08-19 22:26:10|3172.68|3163.98|3172.37|3163.67|3172.68|3163.98|3171.39|3162.69|34
1629411980000|2021-08-19 22:26:20|3172.39|3163.69|3172.74|3164.04|3172.78|3164.08|3171.8|3163.1|37
1629411990000|2021-08-19 22:26:30|3172.8|3164.1|3172.27|3163.57|3172.8|3164.1|3171.7|3163|37
1629412000000|2021-08-19 22:26:40|3172.43|3163.73|3172.69|3163.99|3172.95|3164.25|3172.32|3163.62|35
1629412010000|2021-08-19 22:26:50|3172.7|3164|3172.71|3164.01|3172.8|3164.1|3172.58|3163.88|30
1629412020000|2021-08-19 22:27:00|3172.72|3164.02|3171.72|3163.02|3173.12|3164.42|3171.07|3162.37|38
1629412030000|2021-08-19 22:27:10|3171.73|3163.03|3172.78|3164.08|3173.14|3164.44|3171.29|3162.59|36
1629412040000|2021-08-19 22:27:20|3172.8|3164.1|3173.1|3164.4|3173.12|3164.42|3172.76|3164.06|31
1629412050000|2021-08-19 22:27:30|3173.07|3164.37|3172.15|3163.45|3173.07|3164.37|3171.71|3163.01|30
1629412060000|2021-08-19 22:27:40|3172.42|3163.72|3173.52|3164.82|3173.6|3164.9|3172.29|3163.59|36
1629412070000|2021-08-19 22:27:50|3173.53|3164.83|3173.61|3164.91|3173.72|3165.02|3171.36|3162.66|39
1629412080000|2021-08-19 22:28:00|3173.64|3164.94|3174.52|3165.82|3174.67|3165.97|3173.48|3164.78|29
1629412090000|2021-08-19 22:28:10|3174.41|3165.71|3174.72|3166.02|3174.95|3166.25|3174.12|3165.42|38
1629412100000|2021-08-19 22:28:20|3174.88|3166.18|3174.59|3165.89|3174.88|3166.18|3174.08|3165.38|33
1629412110000|2021-08-19 22:28:30|3174.64|3165.94|3175.68|3166.98|3175.82|3167.12|3174.42|3165.72|35
1629412120000|2021-08-19 22:28:40|3175.73|3167.03|3175.69|3166.99|3175.75|3167.05|3175.43|3166.73|29
1629412130000|2021-08-19 22:28:50|3175.73|3167.03|3175.86|3167.16|3175.98|3167.28|3175.68|3166.98|36
1629412140000|2021-08-19 22:29:00|3175.94|3167.24|3175.73|3167.03|3176.03|3167.33|3175.24|3166.54|32
1629412150000|2021-08-19 22:29:10|3175.72|3167.02|3175.88|3167.18|3176.06|3167.36|3175.72|3167.02|33
1629412160000|2021-08-19 22:29:20|3175.89|3167.19|3175.85|3167.15|3176.02|3167.32|3175.84|3167.14|22
1629412170000|2021-08-19 22:29:30|3175.89|3167.19|3175.76|3167.06|3175.91|3167.21|3175.69|3166.99|24
1629412180000|2021-08-19 22:29:40|3175.74|3167.04|3175.26|3166.56|3175.85|3167.15|3175.19|3166.49|26
1629412190000|2021-08-19 22:29:50|3175.19|3166.49|3174.21|3165.51|3175.31|3166.61|3174.12|3165.42|26
1629412200000|2021-08-19 22:30:00|3174.23|3165.53|3174.16|3165.46|3174.25|3165.55|3174.02|3165.32|30
1629412210000|2021-08-19 22:30:10|3174.13|3165.43|3174.43|3165.73|3174.47|3165.77|3173.86|3165.16|34
1629412220000|2021-08-19 22:30:20|3174.44|3165.74|3174.49|3165.79|3174.98|3166.28|3174.44|3165.74|34
1629412230000|2021-08-19 22:30:30|3174.45|3165.75|3172.98|3164.28|3174.5|3165.8|3172.98|3164.28|37
1629412240000|2021-08-19 22:30:40|3172.86|3164.16|3170.74|3162.04|3173.33|3164.63|3170.72|3162.02|38
1629412250000|2021-08-19 22:30:50|3170.77|3162.07|3169.45|3160.75|3171.14|3162.44|3169.25|3160.55|36
1629412260000|2021-08-19 22:31:00|3169.06|3160.36|3167.7|3159|3169.07|3160.37|3167.65|3158.95|32
1629412270000|2021-08-19 22:31:10|3167.91|3159.21|3167.61|3158.91|3167.91|3159.21|3166.66|3157.96|35
1629412280000|2021-08-19 22:31:20|3167.62|3158.92|3167.56|3158.86|3167.84|3159.14|3167.33|3158.63|35
1629412290000|2021-08-19 22:31:30|3167.6|3158.9|3165.87|3157.17|3167.64|3158.94|3165.87|3157.17|29
1629412300000|2021-08-19 22:31:40|3166.07|3157.37|3165.5|3156.8|3166.07|3157.37|3165.12|3156.42|31
1629412310000|2021-08-19 22:31:50|3165.63|3156.93|3165.97|3157.27|3166.22|3157.52|3165.1|3156.4|35
1629412320000|2021-08-19 22:32:00|3165.8|3157.1|3165.51|3156.81|3165.88|3157.18|3165|3156.3|35
1629412330000|2021-08-19 22:32:10|3165.47|3156.77|3164.2|3155.5|3165.66|3156.96|3164.2|3155.5|26
1629412340000|2021-08-19 22:32:20|3164.01|3155.31|3164.74|3156.04|3165.05|3156.35|3163.82|3155.12|33
1629412350000|2021-08-19 22:32:30|3164.85|3156.15|3164.61|3155.91|3164.85|3156.15|3164.21|3155.51|29
1629412360000|2021-08-19 22:32:40|3164.53|3155.83|3163.99|3155.29|3164.56|3155.86|3163.99|3155.29|23
1629412370000|2021-08-19 22:32:50|3164.03|3155.33|3164.33|3155.63|3164.33|3155.63|3164.03|3155.33|29
1629412380000|2021-08-19 22:33:00|3164.3|3155.6|3164.21|3155.51|3164.45|3155.75|3164.14|3155.44|27
1629412390000|2021-08-19 22:33:10|3164.11|3155.41|3163.72|3155.02|3164.26|3155.56|3163.71|3155.01|27
1629412400000|2021-08-19 22:33:20|3163.99|3155.29|3164.27|3155.57|3164.33|3155.63|3163.88|3155.18|27
1629412410000|2021-08-19 22:33:30|3163.95|3155.25|3163.89|3155.19|3164.21|3155.51|3163.7|3155|33
1629412420000|2021-08-19 22:33:40|3164.06|3155.36|3163.87|3155.17|3164.19|3155.49|3163.66|3154.96|31
1629412430000|2021-08-19 22:33:50|3163.53|3154.83|3164.05|3155.35|3164.33|3155.63|3163.53|3154.83|34
1629412440000|2021-08-19 22:34:00|3163.96|3155.26|3165.34|3156.64|3165.34|3156.64|3163.81|3155.11|30
1629412450000|2021-08-19 22:34:10|3165.2|3156.5|3166.48|3157.78|3166.84|3158.14|3165.04|3156.34|36
1629412460000|2021-08-19 22:34:20|3166.78|3158.08|3166.89|3158.19|3167.03|3158.33|3166.73|3158.03|34
1629412470000|2021-08-19 22:34:30|3166.79|3158.09|3165.88|3157.18|3166.8|3158.1|3165.32|3156.62|32
1629412480000|2021-08-19 22:34:40|3165.83|3157.13|3165.31|3156.61|3165.95|3157.25|3165.22|3156.52|31
1629412490000|2021-08-19 22:34:50|3165.38|3156.68|3165.4|3156.7|3165.55|3156.85|3165.23|3156.53|18
1629412500000|2021-08-19 22:35:00|3165.33|3156.63|3165.49|3156.79|3165.53|3156.83|3163.62|3154.92|30
1629412510000|2021-08-19 22:35:10|3165.47|3156.77|3166.21|3157.51|3166.51|3157.81|3165.47|3156.77|32
1629412520000|2021-08-19 22:35:20|3166.3|3157.6|3166.33|3157.63|3166.41|3157.71|3166.14|3157.44|30
1629412530000|2021-08-19 22:35:30|3166.38|3157.68|3167.3|3158.6|3167.53|3158.83|3166.09|3157.39|36
1629412540000|2021-08-19 22:35:40|3167.38|3158.68|3167.32|3158.62|3167.38|3158.68|3167.13|3158.43|22
1629412550000|2021-08-19 22:35:50|3167.27|3158.57|3167.2|3158.5|3167.4|3158.7|3167.19|3158.49|20
1629412560000|2021-08-19 22:36:00|3167.27|3158.57|3167.2|3158.5|3167.3|3158.6|3166.81|3158.11|27
1629412570000|2021-08-19 22:36:10|3167.3|3158.6|3167.01|3158.31|3167.37|3158.67|3166.78|3158.08|33
1629412580000|2021-08-19 22:36:20|3166.96|3158.26|3166.75|3158.05|3166.98|3158.28|3166.69|3157.99|24
1629412590000|2021-08-19 22:36:30|3166.73|3158.03|3165.53|3156.83|3166.73|3158.03|3165.36|3156.66|35
1629412600000|2021-08-19 22:36:40|3165.58|3156.88|3165.91|3157.21|3166.37|3157.67|3165.14|3156.44|28
1629412610000|2021-08-19 22:36:50|3166.32|3157.62|3166.79|3158.09|3166.81|3158.11|3165.89|3157.19|33
1629412620000|2021-08-19 22:37:00|3166.8|3158.1|3166.8|3158.1|3166.8|3158.1|3166.38|3157.68|33
1629412630000|2021-08-19 22:37:10|3166.63|3157.93|3166.81|3158.11|3166.88|3158.18|3166.42|3157.72|20
1629412640000|2021-08-19 22:37:20|3166.79|3158.09|3166.1|3157.4|3166.79|3158.09|3165.84|3157.14|26
1629412650000|2021-08-19 22:37:30|3166.12|3157.42|3166.43|3157.73|3166.44|3157.74|3166.05|3157.35|28
1629412660000|2021-08-19 22:37:40|3166.57|3157.87|3166.76|3158.06|3166.87|3158.17|3166.43|3157.73|31
1629412670000|2021-08-19 22:37:50|3166.72|3158.02|3166.26|3157.56|3166.82|3158.12|3166.2|3157.5|25
1629412680000|2021-08-19 22:38:00|3166.22|3157.52|3166.49|3157.79|3166.53|3157.83|3166.22|3157.52|12
1629412690000|2021-08-19 22:38:10|3166.5|3157.8|3165.36|3156.66|3166.67|3157.97|3165.36|3156.66|32
1629412700000|2021-08-19 22:38:20|3164.89|3156.19|3162.56|3153.86|3164.89|3156.19|3162.02|3153.32|37
1629412710000|2021-08-19 22:38:30|3162.5|3153.8|3161.77|3153.07|3163.16|3154.46|3161.77|3153.07|38
1629412720000|2021-08-19 22:38:40|3161.74|3153.04|3161.12|3152.42|3161.83|3153.13|3160.63|3151.93|37
1629412730000|2021-08-19 22:38:50|3161.13|3152.43|3161.72|3153.02|3161.77|3153.07|3160.64|3151.94|31
1629412740000|2021-08-19 22:39:00|3161.79|3153.09|3161.78|3153.08|3161.8|3153.1|3161.52|3152.82|31
1629412750000|2021-08-19 22:39:10|3161.73|3153.03|3160.56|3151.86|3161.76|3153.06|3160.21|3151.51|33
1629412760000|2021-08-19 22:39:20|3160.53|3151.83|3160.86|3152.16|3161.29|3152.59|3160.39|3151.69|30
1629412770000|2021-08-19 22:39:30|3160.69|3151.99|3160.42|3151.72|3160.79|3152.09|3160.19|3151.49|32
1629412780000|2021-08-19 22:39:40|3160.54|3151.84|3161.84|3153.14|3161.94|3153.24|3160.35|3151.65|28
1629412790000|2021-08-19 22:39:50|3161.77|3153.07|3160.58|3151.88|3161.93|3153.23|3160.49|3151.79|36
1629412800000|2021-08-19 22:40:00|3160.55|3151.85|3162.56|3153.86|3162.56|3153.86|3160.23|3151.53|32
1629412810000|2021-08-19 22:40:10|3162.64|3153.94|3163.87|3155.17|3163.94|3155.24|3162.39|3153.69|39
1629412820000|2021-08-19 22:40:20|3164|3155.3|3163.37|3154.67|3164.31|3155.61|3163.35|3154.65|35
1629412830000|2021-08-19 22:40:30|3163.46|3154.76|3163.19|3154.49|3164.2|3155.5|3163.19|3154.49|26
1629412840000|2021-08-19 22:40:40|3163.35|3154.65|3161.63|3152.93|3163.35|3154.65|3161.01|3152.31|37
1629412850000|2021-08-19 22:40:50|3161.65|3152.95|3161.54|3152.84|3161.67|3152.97|3161.47|3152.77|30
1629412860000|2021-08-19 22:41:00|3161.55|3152.85|3160.91|3152.21|3161.56|3152.86|3160.79|3152.09|30
1629412870000|2021-08-19 22:41:10|3160.78|3152.08|3161.8|3153.1|3161.8|3153.1|3159.97|3151.27|38
1629412880000|2021-08-19 22:41:20|3161.81|3153.11|3161.99|3153.29|3162.4|3153.7|3161.78|3153.08|32
1629412890000|2021-08-19 22:41:30|3162.01|3153.31|3161.86|3153.16|3162.05|3153.35|3161.72|3153.02|33
1629412900000|2021-08-19 22:41:40|3161.84|3153.14|3161.93|3153.23|3162.62|3153.92|3161.72|3153.02|37
1629412910000|2021-08-19 22:41:50|3161.53|3152.83|3161.67|3152.97|3161.82|3153.12|3161.06|3152.36|32
1629412920000|2021-08-19 22:42:00|3161.72|3153.02|3162.16|3153.46|3162.52|3153.82|3161.62|3152.92|38
1629412930000|2021-08-19 22:42:10|3162.18|3153.48|3161.92|3153.22|3162.18|3153.48|3161.76|3153.06|24
1629412940000|2021-08-19 22:42:20|3161.87|3153.17|3160.87|3152.17|3161.98|3153.28|3160.87|3152.17|34
1629412950000|2021-08-19 22:42:30|3160.74|3152.04|3161.09|3152.39|3161.38|3152.68|3160.28|3151.58|35
1629412960000|2021-08-19 22:42:40|3161.1|3152.4|3161.82|3153.12|3162.38|3153.68|3160.99|3152.29|35
1629412970000|2021-08-19 22:42:50|3161.84|3153.14|3161.66|3152.96|3161.96|3153.26|3161.49|3152.79|22
1629412980000|2021-08-19 22:43:00|3161.62|3152.92|3161.68|3152.98|3161.73|3153.03|3161.62|3152.92|14
1629412990000|2021-08-19 22:43:10|3161.65|3152.95|3160.96|3152.26|3161.77|3153.07|3160.95|3152.25|27
1629413000000|2021-08-19 22:43:20|3160.81|3152.11|3159.31|3150.61|3160.81|3152.11|3159.13|3150.43|27
1629413010000|2021-08-19 22:43:30|3159.38|3150.68|3158.34|3149.64|3159.38|3150.68|3158.34|3149.64|23
1629413020000|2021-08-19 22:43:40|3158.37|3149.67|3158.42|3149.72|3158.9|3150.2|3158.3|3149.6|34
1629413030000|2021-08-19 22:43:50|3158.48|3149.78|3157.4|3148.7|3158.54|3149.84|3157.4|3148.7|30
1629413040000|2021-08-19 22:44:00|3157.64|3148.94|3156.61|3147.91|3157.64|3148.94|3156.23|3147.53|29
1629413050000|2021-08-19 22:44:10|3156.62|3147.92|3156.46|3147.76|3156.65|3147.95|3156.33|3147.63|21
1629413060000|2021-08-19 22:44:20|3156.35|3147.65|3157.38|3148.68|3157.48|3148.78|3156.19|3147.49|28
1629413070000|2021-08-19 22:44:30|3157.4|3148.7|3155.34|3146.64|3157.45|3148.75|3155.09|3146.39|35
1629413080000|2021-08-19 22:44:40|3155.24|3146.54|3154.84|3146.14|3155.75|3147.05|3154.84|3146.14|28
1629413090000|2021-08-19 22:44:50|3154.8|3146.1|3154.3|3145.6|3154.94|3146.24|3154.3|3145.6|28
1629413100000|2021-08-19 22:45:00|3154.54|3145.84|3155.89|3147.19|3155.93|3147.23|3154.54|3145.84|31
1629413110000|2021-08-19 22:45:10|3155.33|3146.63|3158.45|3149.75|3158.48|3149.78|3155.33|3146.63|35
1629413120000|2021-08-19 22:45:20|3158.5|3149.8|3157.52|3148.82|3158.6|3149.9|3157.32|3148.62|36
1629413130000|2021-08-19 22:45:30|3157.53|3148.83|3158.69|3149.99|3158.86|3150.16|3157.29|3148.59|37
1629413140000|2021-08-19 22:45:40|3158.78|3150.08|3159.05|3150.35|3159.17|3150.47|3158.24|3149.54|35
1629413150000|2021-08-19 22:45:50|3158.67|3149.97|3158.86|3150.16|3159.52|3150.82|3158.5|3149.8|35
1629413160000|2021-08-19 22:46:00|3158.89|3150.19|3159.84|3151.14|3159.85|3151.15|3158.78|3150.08|29
1629413170000|2021-08-19 22:46:10|3159.77|3151.07|3158.81|3150.11|3159.89|3151.19|3158.81|3150.11|35
1629413180000|2021-08-19 22:46:20|3158.83|3150.13|3159.14|3150.44|3159.94|3151.24|3158.64|3149.94|33
1629413190000|2021-08-19 22:46:30|3159.23|3150.53|3157.86|3149.16|3159.35|3150.65|3157.86|3149.16|22
1629413200000|2021-08-19 22:46:40|3157.91|3149.21|3158.66|3149.96|3158.69|3149.99|3157.77|3149.07|21
1629413210000|2021-08-19 22:46:50|3158.69|3149.99|3158.81|3150.11|3158.87|3150.17|3158.65|3149.95|30
1629413220000|2021-08-19 22:47:00|3158.8|3150.1|3159.67|3150.97|3159.77|3151.07|3158.78|3150.08|22
1629413230000|2021-08-19 22:47:10|3159.69|3150.99|3160.18|3151.48|3160.46|3151.76|3159.69|3150.99|24
1629413240000|2021-08-19 22:47:20|3160.2|3151.5|3159.79|3151.09|3160.27|3151.57|3159.77|3151.07|17
1629413250000|2021-08-19 22:47:30|3159.76|3151.06|3160.16|3151.46|3160.38|3151.68|3159.76|3151.06|34
1629413260000|2021-08-19 22:47:40|3159.97|3151.27|3160.11|3151.41|3160.39|3151.69|3159.6|3150.9|25
1629413270000|2021-08-19 22:47:50|3160.15|3151.45|3160.14|3151.44|3160.31|3151.61|3160.09|3151.39|29
1629413280000|2021-08-19 22:48:00|3160.4|3151.7|3161.68|3152.98|3161.68|3152.98|3158.67|3149.97|36
1629413290000|2021-08-19 22:48:10|3161.8|3153.1|3162.12|3153.42|3162.4|3153.7|3161.77|3153.07|35
1629413300000|2021-08-19 22:48:20|3162.37|3153.67|3160.38|3151.68|3162.44|3153.74|3160.38|3151.68|36
1629413310000|2021-08-19 22:48:30|3160.66|3151.96|3157.93|3149.23|3160.66|3151.96|3157.47|3148.77|34
1629413320000|2021-08-19 22:48:40|3158.78|3150.08|3157.62|3148.92|3158.78|3150.08|3156.85|3148.15|33
1629413330000|2021-08-19 22:48:50|3157.5|3148.8|3157.57|3148.87|3157.73|3149.03|3157.22|3148.52|25
1629413340000|2021-08-19 22:49:00|3157.56|3148.86|3156.43|3147.73|3157.61|3148.91|3156.34|3147.64|12
1629413350000|2021-08-19 22:49:10|3157.03|3148.33|3157.5|3148.8|3157.96|3149.26|3156.99|3148.29|31
1629413360000|2021-08-19 22:49:20|3157.54|3148.84|3157.36|3148.66|3158.43|3149.73|3157.36|3148.66|32
1629413370000|2021-08-19 22:49:30|3157.42|3148.72|3157.65|3148.95|3157.74|3149.04|3157.42|3148.72|25
1629413380000|2021-08-19 22:49:40|3157.71|3149.01|3158.34|3149.64|3158.97|3150.27|3157.71|3149.01|28
1629413390000|2021-08-19 22:49:50|3158.37|3149.67|3157.93|3149.23|3158.64|3149.94|3157.34|3148.64|31
1629413400000|2021-08-19 22:50:00|3157.53|3148.83|3158|3149.3|3158.32|3149.62|3157|3148.3|35
1629413410000|2021-08-19 22:50:10|3158.08|3149.38|3158.88|3150.18|3159.36|3150.66|3157.9|3149.2|35
1629413420000|2021-08-19 22:50:20|3158.66|3149.96|3156.41|3147.71|3158.78|3150.08|3156.41|3147.71|37
1629413430000|2021-08-19 22:50:30|3156.56|3147.86|3157.46|3148.76|3157.6|3148.9|3156.56|3147.86|30
1629413440000|2021-08-19 22:50:40|3157.45|3148.75|3157.22|3148.52|3157.73|3149.03|3156.95|3148.25|31
1629413450000|2021-08-19 22:50:50|3157.25|3148.55|3157.06|3148.36|3157.52|3148.82|3156.57|3147.87|28
1629413460000|2021-08-19 22:51:00|3157.25|3148.55|3157.46|3148.76|3158.06|3149.36|3157.05|3148.35|31
1629413470000|2021-08-19 22:51:10|3157.14|3148.44|3156.85|3148.15|3157.41|3148.71|3156.85|3148.15|30
1629413480000|2021-08-19 22:51:20|3156.8|3148.1|3156.76|3148.06|3157.02|3148.32|3156.45|3147.75|24
1629413490000|2021-08-19 22:51:30|3156.8|3148.1|3156.8|3148.1|3157|3148.3|3156.79|3148.09|13
1629413500000|2021-08-19 22:51:40|3156.82|3148.12|3155.14|3146.44|3156.98|3148.28|3155.14|3146.44|20
1629413510000|2021-08-19 22:51:50|3155.44|3146.74|3156.94|3148.24|3157|3148.3|3155.13|3146.43|31
1629413520000|2021-08-19 22:52:00|3156.74|3148.04|3156.87|3148.17|3156.89|3148.19|3156.15|3147.45|35
1629413530000|2021-08-19 22:52:10|3156.92|3148.22|3156.27|3147.57|3157.15|3148.45|3156.05|3147.35|31
1629413540000|2021-08-19 22:52:20|3156.05|3147.35|3156|3147.3|3156.97|3148.27|3155.91|3147.21|35
1629413550000|2021-08-19 22:52:30|3155.95|3147.25|3155.81|3147.11|3156.37|3147.67|3155.75|3147.05|28
1629413560000|2021-08-19 22:52:40|3155.83|3147.13|3155.94|3147.24|3156.26|3147.56|3155.81|3147.11|26
1629413570000|2021-08-19 22:52:50|3155.75|3147.05|3156.65|3147.95|3156.82|3148.12|3155.73|3147.03|23
1629413580000|2021-08-19 22:53:00|3156.8|3148.1|3156.75|3148.05|3156.82|3148.12|3156.75|3148.05|6
1629413590000|2021-08-19 22:53:10|3156.69|3147.99|3156.66|3147.96|3156.84|3148.14|3156|3147.3|21
1629413600000|2021-08-19 22:53:20|3156.7|3148|3156.44|3147.74|3156.7|3148|3156.2|3147.5|19
1629413610000|2021-08-19 22:53:30|3156.24|3147.54|3154.16|3145.46|3156.34|3147.64|3154.16|3145.46|36
1629413620000|2021-08-19 22:53:40|3154.17|3145.47|3154.72|3146.02|3155.07|3146.37|3153.95|3145.25|34
1629413630000|2021-08-19 22:53:50|3154.63|3145.93|3156.58|3147.88|3156.73|3148.03|3154.55|3145.85|32
1629413640000|2021-08-19 22:54:00|3156.54|3147.84|3157.66|3148.96|3157.66|3148.96|3156.31|3147.61|29
1629413650000|2021-08-19 22:54:10|3157.97|3149.27|3160.33|3151.63|3160.33|3151.63|3157.95|3149.25|36
1629413660000|2021-08-19 22:54:20|3160.45|3151.75|3161.28|3152.58|3161.76|3153.06|3160.33|3151.63|32
1629413670000|2021-08-19 22:54:30|3161.35|3152.65|3161.73|3153.03|3162.04|3153.34|3161.28|3152.58|29
1629413680000|2021-08-19 22:54:40|3161.66|3152.96|3162.01|3153.31|3162.08|3153.38|3159.83|3151.13|35
1629413690000|2021-08-19 22:54:50|3162.2|3153.5|3162.16|3153.46|3162.23|3153.53|3161.69|3152.99|22
1629413700000|2021-08-19 22:55:00|3162.05|3153.35|3162.78|3154.08|3162.86|3154.16|3161.21|3152.51|36
1629413710000|2021-08-19 22:55:10|3162.76|3154.06|3162.4|3153.7|3162.85|3154.15|3162.4|3153.7|36
1629413720000|2021-08-19 22:55:20|3162.53|3153.83|3162.98|3154.28|3162.98|3154.28|3161.66|3152.96|38
1629413730000|2021-08-19 22:55:30|3162.96|3154.26|3163.43|3154.73|3163.43|3154.73|3162.86|3154.16|10
1629413740000|2021-08-19 22:55:40|3163.41|3154.71|3163.96|3155.26|3164.3|3155.6|3163.39|3154.69|23
1629413750000|2021-08-19 22:55:50|3163.79|3155.09|3164.28|3155.58|3164.46|3155.76|3163.53|3154.83|28
1629413760000|2021-08-19 22:56:00|3164.25|3155.55|3164.32|3155.62|3164.54|3155.84|3164.25|3155.55|18
1629413770000|2021-08-19 22:56:10|3164.22|3155.52|3164.54|3155.84|3165.35|3156.65|3164.22|3155.52|33
1629413780000|2021-08-19 22:56:20|3164.56|3155.86|3162.48|3153.78|3164.7|3156|3162.48|3153.78|29
1629413790000|2021-08-19 22:56:30|3162.83|3154.13|3163.42|3154.72|3163.85|3155.15|3162.83|3154.13|39
1629413800000|2021-08-19 22:56:40|3163.32|3154.62|3163.21|3154.51|3163.42|3154.72|3162.09|3153.39|36
1629413810000|2021-08-19 22:56:50|3163.55|3154.85|3165.55|3156.85|3166.1|3157.4|3163.16|3154.46|40
1629413820000|2021-08-19 22:57:00|3165.49|3156.79|3166.65|3157.95|3166.72|3158.02|3165.37|3156.67|39
1629413830000|2021-08-19 22:57:10|3166.38|3157.68|3168.51|3159.81|3168.59|3159.89|3166.38|3157.68|39
1629413840000|2021-08-19 22:57:20|3168.43|3159.73|3168.27|3159.57|3168.5|3159.8|3168|3159.3|33
1629413850000|2021-08-19 22:57:30|3168.24|3159.54|3168.66|3159.96|3168.81|3160.11|3168.01|3159.31|37
1629413860000|2021-08-19 22:57:40|3168.73|3160.03|3168.19|3159.49|3168.79|3160.09|3167.76|3159.06|36
1629413870000|2021-08-19 22:57:50|3168.22|3159.52|3167.82|3159.12|3168.39|3159.69|3167.82|3159.12|34
1629413880000|2021-08-19 22:58:00|3168.01|3159.31|3169.94|3161.24|3170.13|3161.43|3167.99|3159.29|18
1629413890000|2021-08-19 22:58:10|3169.85|3161.15|3170.36|3161.66|3170.36|3161.66|3169.85|3161.15|27
1629413900000|2021-08-19 22:58:20|3170.59|3161.89|3170.48|3161.78|3170.85|3162.15|3169.9|3161.2|34
1629413910000|2021-08-19 22:58:30|3170.46|3161.76|3170.44|3161.74|3170.46|3161.76|3169.86|3161.16|22
1629413920000|2021-08-19 22:58:40|3170.43|3161.73|3170.38|3161.68|3170.43|3161.73|3169.92|3161.22|23
1629413930000|2021-08-19 22:58:50|3170.39|3161.69|3170.71|3162.01|3170.86|3162.16|3170.28|3161.58|20
1629413940000|2021-08-19 22:59:00|3170.72|3162.02|3170.97|3162.27|3171.36|3162.66|3170.5|3161.8|29
1629413950000|2021-08-19 22:59:10|3170.96|3162.26|3170.97|3162.27|3171.53|3162.83|3170.82|3162.12|30
1629413960000|2021-08-19 22:59:20|3171.04|3162.34|3171.67|3162.97|3171.71|3163.01|3170.77|3162.07|31
1629413970000|2021-08-19 22:59:30|3171.59|3162.89|3172.84|3164.14|3173.02|3164.32|3171.36|3162.66|36
1629413980000|2021-08-19 22:59:40|3172.71|3164.01|3173.64|3164.94|3173.87|3165.17|3172.15|3163.45|39
1629413990000|2021-08-19 22:59:50|3173.74|3165.04|3174.69|3165.99|3174.84|3166.14|3173.45|3164.75|38
1629414000000|2021-08-19 23:00:00|3174.68|3165.98|3178.51|3169.81|3178.64|3169.94|3174.53|3165.83|35
1629414010000|2021-08-19 23:00:10|3178.23|3169.53|3179.51|3170.81|3179.93|3171.23|3178.08|3169.38|37
1629414020000|2021-08-19 23:00:20|3179.62|3170.92|3177.62|3168.92|3179.62|3170.92|3177.62|3168.92|39
1629414030000|2021-08-19 23:00:30|3177.27|3168.57|3178.26|3169.56|3178.26|3169.56|3175.17|3166.47|40
1629414040000|2021-08-19 23:00:40|3177.91|3169.21|3181.2|3172.5|3181.35|3172.65|3177.48|3168.78|39
1629414050000|2021-08-19 23:00:50|3180.76|3172.06|3183.87|3175.17|3184.06|3175.36|3180.76|3172.06|38
1629414060000|2021-08-19 23:01:00|3184.08|3175.38|3183.43|3174.73|3184.08|3175.38|3180.64|3171.94|39
1629414070000|2021-08-19 23:01:10|3183.55|3174.85|3185.37|3176.67|3185.64|3176.94|3183.55|3174.85|35
1629414080000|2021-08-19 23:01:20|3185.56|3176.86|3189.38|3180.68|3189.39|3180.69|3184.77|3176.07|33
1629414090000|2021-08-19 23:01:30|3189.49|3180.79|3192.16|3183.46|3192.16|3183.46|3189.06|3180.36|38
1629414100000|2021-08-19 23:01:40|3191.88|3183.18|3191.87|3183.17|3192.3|3183.6|3190.65|3181.95|39
1629414110000|2021-08-19 23:01:50|3191.77|3183.07|3191.44|3182.74|3191.98|3183.28|3190.07|3181.37|37
1629414120000|2021-08-19 23:02:00|3191.91|3183.21|3190.66|3181.96|3192.4|3183.7|3190.2|3181.5|36
1629414130000|2021-08-19 23:02:10|3191.09|3182.39|3186.38|3177.68|3191.12|3182.42|3186.38|3177.68|35
1629414140000|2021-08-19 23:02:20|3186.25|3177.55|3186.28|3177.58|3187.62|3178.92|3186.18|3177.48|35
1629414150000|2021-08-19 23:02:30|3186.2|3177.5|3185.32|3176.62|3186.84|3178.14|3184.43|3175.73|33
1629414160000|2021-08-19 23:02:40|3185.35|3176.65|3187.34|3178.64|3187.68|3178.98|3184.68|3175.98|35
1629414170000|2021-08-19 23:02:50|3187.14|3178.44|3186.01|3177.31|3187.14|3178.44|3186.01|3177.31|27
1629414180000|2021-08-19 23:03:00|3186.08|3177.38|3185.75|3177.05|3186.08|3177.38|3184.53|3175.83|34
1629414190000|2021-08-19 23:03:10|3185.95|3177.25|3185.82|3177.12|3186.67|3177.97|3184.77|3176.07|40
1629414200000|2021-08-19 23:03:20|3186.01|3177.31|3182.71|3174.01|3186.08|3177.38|3182.71|3174.01|33
1629414210000|2021-08-19 23:03:30|3182.77|3174.07|3183.77|3175.07|3184|3175.3|3182.11|3173.41|39
1629414220000|2021-08-19 23:03:40|3183.7|3175|3182.81|3174.11|3183.79|3175.09|3182.71|3174.01|30
1629414230000|2021-08-19 23:03:50|3182.78|3174.08|3182.85|3174.15|3183.47|3174.77|3182.38|3173.68|29
1629414240000|2021-08-19 23:04:00|3182.84|3174.14|3182.88|3174.18|3184.23|3175.53|3182.78|3174.08|34
1629414250000|2021-08-19 23:04:10|3183.01|3174.31|3184.89|3176.19|3185.53|3176.83|3183.01|3174.31|35
1629414260000|2021-08-19 23:04:20|3184.95|3176.25|3185.35|3176.65|3185.65|3176.95|3184.89|3176.19|32
1629414270000|2021-08-19 23:04:30|3185.3|3176.6|3185.16|3176.46|3185.96|3177.26|3184.47|3175.77|31
1629414280000|2021-08-19 23:04:40|3185.07|3176.37|3185.33|3176.63|3185.5|3176.8|3184.09|3175.39|35
1629414290000|2021-08-19 23:04:50|3185.27|3176.57|3186.34|3177.64|3186.34|3177.64|3185.02|3176.32|36
1629414300000|2021-08-19 23:05:00|3185.52|3176.82|3182.51|3173.81|3185.92|3177.22|3182.51|3173.81|37
1629414310000|2021-08-19 23:05:10|3182.25|3173.55|3182.47|3173.77|3182.97|3174.27|3182.05|3173.35|38
1629414320000|2021-08-19 23:05:20|3182.66|3173.96|3181.96|3173.26|3182.86|3174.16|3181.68|3172.98|37
1629414330000|2021-08-19 23:05:30|3181.89|3173.19|3181.93|3173.23|3182.49|3173.79|3181.53|3172.83|37
1629414340000|2021-08-19 23:05:40|3182.48|3173.78|3181.5|3172.8|3182.48|3173.78|3180.96|3172.26|38
1629414350000|2021-08-19 23:05:50|3181.24|3172.54|3180.55|3171.85|3181.55|3172.85|3180.28|3171.58|38
1629414360000|2021-08-19 23:06:00|3181.34|3172.64|3180.4|3171.7|3182.65|3173.95|3180.11|3171.41|36
1629414370000|2021-08-19 23:06:10|3180.32|3171.62|3178.64|3169.94|3180.47|3171.77|3178.42|3169.72|36
1629414380000|2021-08-19 23:06:20|3178.63|3169.93|3177.21|3168.51|3178.97|3170.27|3177.21|3168.51|30
1629414390000|2021-08-19 23:06:30|3177.05|3168.35|3178.7|3170|3178.87|3170.17|3177.05|3168.35|32
1629414400000|2021-08-19 23:06:40|3178.8|3170.1|3177.68|3168.98|3179.46|3170.76|3177.68|3168.98|30
1629414410000|2021-08-19 23:06:50|3176.83|3168.13|3176.02|3167.32|3177.25|3168.55|3176.01|3167.31|35
1629414420000|2021-08-19 23:07:00|3176.1|3167.4|3176.73|3168.03|3176.74|3168.04|3176.05|3167.35|36
1629414430000|2021-08-19 23:07:10|3176.13|3167.43|3176.26|3167.56|3176.75|3168.05|3175.38|3166.68|37
1629414440000|2021-08-19 23:07:20|3176.25|3167.55|3175.37|3166.67|3176.62|3167.92|3175.37|3166.67|27
1629414450000|2021-08-19 23:07:30|3174.86|3166.16|3175.44|3166.74|3175.69|3166.99|3174.66|3165.96|36
1629414460000|2021-08-19 23:07:40|3175.46|3166.76|3174.46|3165.76|3175.8|3167.1|3174.09|3165.39|33
1629414470000|2021-08-19 23:07:50|3174.45|3165.75|3173.77|3165.07|3174.6|3165.9|3173.36|3164.66|35
1629414480000|2021-08-19 23:08:00|3173.81|3165.11|3173.74|3165.04|3174.26|3165.56|3173.41|3164.71|27
1629414490000|2021-08-19 23:08:10|3173.68|3164.98|3173.04|3164.34|3173.98|3165.28|3172.66|3163.96|24
1629414500000|2021-08-19 23:08:20|3173|3164.3|3172.38|3163.68|3173.4|3164.7|3171.1|3162.4|36
1629414510000|2021-08-19 23:08:30|3171.53|3162.83|3170.9|3162.2|3172.68|3163.98|3170.59|3161.89|39
1629414520000|2021-08-19 23:08:40|3170.97|3162.27|3170.28|3161.58|3170.99|3162.29|3170.02|3161.32|34
1629414530000|2021-08-19 23:08:50|3170.57|3161.87|3170|3161.3|3170.64|3161.94|3169.95|3161.25|34
1629414540000|2021-08-19 23:09:00|3169.98|3161.28|3169.6|3160.9|3170.39|3161.69|3169.6|3160.9|32
1629414550000|2021-08-19 23:09:10|3169.25|3160.55|3169.43|3160.73|3169.73|3161.03|3168.94|3160.24|27
1629414560000|2021-08-19 23:09:20|3169.42|3160.72|3169.18|3160.48|3169.45|3160.75|3168.88|3160.18|30
1629414570000|2021-08-19 23:09:30|3169.19|3160.49|3168.92|3160.22|3169.59|3160.89|3168.92|3160.22|24
1629414580000|2021-08-19 23:09:40|3168.93|3160.23|3169.08|3160.38|3169.32|3160.62|3168.93|3160.23|30
1629414590000|2021-08-19 23:09:50|3169.07|3160.37|3169.13|3160.43|3169.13|3160.43|3168.68|3159.98|32
1629414600000|2021-08-19 23:10:00|3169.09|3160.39|3169.1|3160.4|3169.22|3160.52|3168.81|3160.11|33
1629414610000|2021-08-19 23:10:10|3168.99|3160.29|3168.85|3160.15|3169.11|3160.41|3168.79|3160.09|31
1629414620000|2021-08-19 23:10:20|3168.87|3160.17|3169.26|3160.56|3169.35|3160.65|3168.6|3159.9|28
1629414630000|2021-08-19 23:10:30|3169.12|3160.42|3174.19|3165.49|3174.19|3165.49|3169.12|3160.42|39
1629414640000|2021-08-19 23:10:40|3174.1|3165.4|3177.26|3168.56|3177.28|3168.58|3174.1|3165.4|39
1629414650000|2021-08-19 23:10:50|3177.15|3168.45|3173.01|3164.31|3177.55|3168.85|3172.81|3164.11|39
1629414660000|2021-08-19 23:11:00|3172.39|3163.69|3170.74|3162.04|3172.48|3163.78|3170|3161.3|38
1629414670000|2021-08-19 23:11:10|3170.55|3161.85|3171.05|3162.35|3172.27|3163.57|3170.55|3161.85|39
1629414680000|2021-08-19 23:11:20|3170.86|3162.16|3171.87|3163.17|3171.87|3163.17|3170.41|3161.71|39
1629414690000|2021-08-19 23:11:30|3172.47|3163.77|3170.55|3161.85|3172.75|3164.05|3170.18|3161.48|39
1629414700000|2021-08-19 23:11:40|3170.57|3161.87|3169.75|3161.05|3171.21|3162.51|3169.75|3161.05|36
1629414710000|2021-08-19 23:11:50|3169.82|3161.12|3170.31|3161.61|3171.3|3162.6|3169.5|3160.8|37
1629414720000|2021-08-19 23:12:00|3169.9|3161.2|3169.91|3161.21|3170.66|3161.96|3169.73|3161.03|40
1629414730000|2021-08-19 23:12:10|3169.93|3161.23|3168.12|3159.42|3169.93|3161.23|3168.11|3159.41|33
1629414740000|2021-08-19 23:12:20|3168.18|3159.48|3167.98|3159.28|3169.23|3160.53|3167.39|3158.69|37
1629414750000|2021-08-19 23:12:30|3168.05|3159.35|3167.89|3159.19|3168.15|3159.45|3167.48|3158.78|34
1629414760000|2021-08-19 23:12:40|3167.9|3159.2|3168.44|3159.74|3168.51|3159.81|3167.83|3159.13|26
1629414770000|2021-08-19 23:12:50|3168.46|3159.76|3169.44|3160.74|3170.14|3161.44|3168.4|3159.7|29
1629414780000|2021-08-19 23:13:00|3169.16|3160.46|3167.42|3158.72|3169.16|3160.46|3167.42|3158.72|35
1629414790000|2021-08-19 23:13:10|3167.37|3158.67|3167.58|3158.88|3168.35|3159.65|3167.16|3158.46|34
1629414800000|2021-08-19 23:13:20|3167.46|3158.76|3167.77|3159.07|3168.54|3159.84|3167.35|3158.65|36
1629414810000|2021-08-19 23:13:30|3167.75|3159.05|3168.06|3159.36|3168.06|3159.36|3167.07|3158.37|34
1629414820000|2021-08-19 23:13:40|3167.14|3158.44|3166.49|3157.79|3167.14|3158.44|3166.03|3157.33|37
1629414830000|2021-08-19 23:13:50|3166.41|3157.71|3166.39|3157.69|3166.67|3157.97|3165.96|3157.26|36
1629414840000|2021-08-19 23:14:00|3166.37|3157.67|3166.38|3157.68|3166.89|3158.19|3166.35|3157.65|36
1629414850000|2021-08-19 23:14:10|3166.23|3157.53|3167.31|3158.61|3167.83|3159.13|3166.19|3157.49|38
1629414860000|2021-08-19 23:14:20|3167.24|3158.54|3171.15|3162.45|3171.15|3162.45|3167.18|3158.48|38
1629414870000|2021-08-19 23:14:30|3171.06|3162.36|3170.6|3161.9|3171.22|3162.52|3169.87|3161.17|39
1629414880000|2021-08-19 23:14:40|3170.64|3161.94|3166.68|3157.98|3170.78|3162.08|3166.57|3157.87|40
1629414890000|2021-08-19 23:14:50|3167|3158.3|3166.6|3157.9|3167.53|3158.83|3166.6|3157.9|38
1629414900000|2021-08-19 23:15:00|3166.62|3157.92|3169.39|3160.69|3169.39|3160.69|3165.84|3157.14|37
1629414910000|2021-08-19 23:15:10|3169.28|3160.58|3171.01|3162.31|3171.42|3162.72|3169.28|3160.58|25
1629414920000|2021-08-19 23:15:20|3171.07|3162.37|3170.69|3161.99|3171.4|3162.7|3170|3161.3|32
1629414930000|2021-08-19 23:15:30|3170.71|3162.01|3170.92|3162.22|3171.25|3162.55|3170.42|3161.72|28
1629414940000|2021-08-19 23:15:40|3170.72|3162.02|3171.24|3162.54|3171.7|3163|3170.65|3161.95|35
1629414950000|2021-08-19 23:15:50|3171.17|3162.47|3171.07|3162.37|3172.6|3163.9|3170.76|3162.06|35
1629414960000|2021-08-19 23:16:00|3171.85|3163.15|3173.65|3164.95|3173.65|3164.95|3171.71|3163.01|38
1629414970000|2021-08-19 23:16:10|3173.69|3164.99|3174.09|3165.39|3175|3166.3|3173.69|3164.99|36
1629414980000|2021-08-19 23:16:20|3174.08|3165.38|3172.58|3163.88|3174.32|3165.62|3172.47|3163.77|28
1629414990000|2021-08-19 23:16:30|3172.53|3163.83|3171.55|3162.85|3172.98|3164.28|3171.38|3162.68|37
1629415000000|2021-08-19 23:16:40|3171.54|3162.84|3170.95|3162.25|3171.8|3163.1|3170.36|3161.66|36
1629415010000|2021-08-19 23:16:50|3171.17|3162.47|3170.93|3162.23|3171.17|3162.47|3169.99|3161.29|38
1629415020000|2021-08-19 23:17:00|3171.1|3162.4|3172.11|3163.41|3172.68|3163.98|3171.1|3162.4|38
1629415030000|2021-08-19 23:17:10|3172.17|3163.47|3170.3|3161.6|3172.62|3163.92|3170.3|3161.6|35
1629415040000|2021-08-19 23:17:20|3170.29|3161.59|3171.01|3162.31|3171.13|3162.43|3170.23|3161.53|40
1629415050000|2021-08-19 23:17:30|3170.91|3162.21|3171.16|3162.46|3171.18|3162.48|3169.71|3161.01|37
1629415060000|2021-08-19 23:17:40|3170.53|3161.83|3169.89|3161.19|3170.94|3162.24|3169.74|3161.04|39
1629415070000|2021-08-19 23:17:50|3169.92|3161.22|3170.19|3161.49|3170.97|3162.27|3169.27|3160.57|38
1629415080000|2021-08-19 23:18:00|3169.82|3161.12|3167.7|3159|3170|3161.3|3167.08|3158.38|39
1629415090000|2021-08-19 23:18:10|3167.87|3159.17|3167.05|3158.35|3167.87|3159.17|3166.59|3157.89|38
1629415100000|2021-08-19 23:18:20|3167.06|3158.36|3166.61|3157.91|3167.87|3159.17|3166.56|3157.86|38
1629415110000|2021-08-19 23:18:30|3166.65|3157.95|3167.07|3158.37|3167.37|3158.67|3166.51|3157.81|36
1629415120000|2021-08-19 23:18:40|3167.02|3158.32|3166.45|3157.75|3167.07|3158.37|3166.38|3157.68|37
1629415130000|2021-08-19 23:18:50|3166.44|3157.74|3166.47|3157.77|3166.72|3158.02|3166.21|3157.51|39
1629415140000|2021-08-19 23:19:00|3166.3|3157.6|3166.93|3158.23|3167.21|3158.51|3166.3|3157.6|32
1629415150000|2021-08-19 23:19:10|3166.99|3158.29|3166.9|3158.2|3167.16|3158.46|3166.7|3158|32
1629415160000|2021-08-19 23:19:20|3166.93|3158.23|3166.7|3158|3167.17|3158.47|3166.61|3157.91|20
1629415170000|2021-08-19 23:19:30|3166.81|3158.11|3166.39|3157.69|3167.09|3158.39|3166.39|3157.69|24
1629415180000|2021-08-19 23:19:40|3166.42|3157.72|3166.15|3157.45|3166.76|3158.06|3166.15|3157.45|18
1629415190000|2021-08-19 23:19:50|3166.14|3157.44|3164.83|3156.13|3166.14|3157.44|3163.14|3154.44|35
1629415200000|2021-08-19 23:20:00|3164.99|3156.29|3164.24|3155.54|3165.06|3156.36|3163.76|3155.06|39
1629415210000|2021-08-19 23:20:10|3164.28|3155.58|3162.89|3154.19|3164.71|3156.01|3162.88|3154.18|39
1629415220000|2021-08-19 23:20:20|3163.13|3154.43|3163.04|3154.34|3163.53|3154.83|3162.51|3153.81|38
1629415230000|2021-08-19 23:20:30|3162.68|3153.98|3162.61|3153.91|3162.74|3154.04|3161.43|3152.73|38
1629415240000|2021-08-19 23:20:40|3162.53|3153.83|3163.59|3154.89|3164.07|3155.37|3162.37|3153.67|33
1629415250000|2021-08-19 23:20:50|3163.61|3154.91|3163.31|3154.61|3163.81|3155.11|3163.07|3154.37|36
1629415260000|2021-08-19 23:21:00|3163.26|3154.56|3163.85|3155.15|3164.06|3155.36|3163.24|3154.54|38
1629415270000|2021-08-19 23:21:10|3164|3155.3|3164.01|3155.31|3164.21|3155.51|3163.88|3155.18|24
1629415280000|2021-08-19 23:21:20|3164.1|3155.4|3165.62|3156.92|3165.62|3156.92|3164.1|3155.4|27
1629415290000|2021-08-19 23:21:30|3165.66|3156.96|3167.24|3158.54|3167.24|3158.54|3165.61|3156.91|32
1629415300000|2021-08-19 23:21:40|3167.31|3158.61|3166.47|3157.77|3167.92|3159.22|3166.06|3157.36|36
1629415310000|2021-08-19 23:21:50|3166.48|3157.78|3166.3|3157.6|3166.51|3157.81|3165.78|3157.08|37
1629415320000|2021-08-19 23:22:00|3166.31|3157.61|3166.12|3157.42|3166.84|3158.14|3165.84|3157.14|37
1629415330000|2021-08-19 23:22:10|3166.11|3157.41|3165.18|3156.48|3166.15|3157.45|3165.18|3156.48|37
1629415340000|2021-08-19 23:22:20|3165.11|3156.41|3165.48|3156.78|3165.88|3157.18|3165.11|3156.41|36
1629415350000|2021-08-19 23:22:30|3165.49|3156.79|3164.24|3155.54|3165.93|3157.23|3164.24|3155.54|35
1629415360000|2021-08-19 23:22:40|3164.67|3155.97|3164.68|3155.98|3164.79|3156.09|3164.42|3155.72|30
1629415370000|2021-08-19 23:22:50|3164.71|3156.01|3165.55|3156.85|3165.99|3157.29|3164.7|3156|34
1629415380000|2021-08-19 23:23:00|3165.56|3156.86|3165.35|3156.65|3165.56|3156.86|3165.24|3156.54|30
1629415390000|2021-08-19 23:23:10|3165.32|3156.62|3169.84|3161.14|3169.84|3161.14|3164.93|3156.23|37
1629415400000|2021-08-19 23:23:20|3169.93|3161.23|3169.47|3160.77|3171.84|3163.14|3169.47|3160.77|37
1629415410000|2021-08-19 23:23:30|3168.95|3160.25|3164.99|3156.29|3168.95|3160.25|3164.88|3156.18|40
1629415420000|2021-08-19 23:23:40|3164.78|3156.08|3165.88|3157.18|3166.04|3157.34|3164.46|3155.76|34
1629415430000|2021-08-19 23:23:50|3165.84|3157.14|3165.14|3156.44|3165.84|3157.14|3164.72|3156.02|38
1629415440000|2021-08-19 23:24:00|3164.99|3156.29|3165.19|3156.49|3165.42|3156.72|3164.77|3156.07|36
1629415450000|2021-08-19 23:24:10|3165.08|3156.38|3166.54|3157.84|3167.45|3158.75|3164.84|3156.14|39
1629415460000|2021-08-19 23:24:20|3166.43|3157.73|3167.31|3158.61|3167.31|3158.61|3165.21|3156.51|38
1629415470000|2021-08-19 23:24:30|3167.14|3158.44|3166.56|3157.86|3167.66|3158.96|3166.46|3157.76|39
1629415480000|2021-08-19 23:24:40|3166.49|3157.79|3169.76|3161.06|3169.76|3161.06|3166.42|3157.72|38
1629415490000|2021-08-19 23:24:50|3169.81|3161.11|3170.48|3161.78|3171.43|3162.73|3169.81|3161.11|35
1629415500000|2021-08-19 23:25:00|3170.58|3161.88|3170.05|3161.35|3171.02|3162.32|3169.94|3161.24|38
1629415510000|2021-08-19 23:25:10|3169.94|3161.24|3169.57|3160.87|3169.98|3161.28|3168.56|3159.86|38
1629415520000|2021-08-19 23:25:20|3169.36|3160.66|3168.33|3159.63|3169.85|3161.15|3167.95|3159.25|39
1629415530000|2021-08-19 23:25:30|3168.12|3159.42|3165.59|3156.89|3168.12|3159.42|3165.59|3156.89|36
1629415540000|2021-08-19 23:25:40|3165.61|3156.91|3166.16|3157.46|3166.86|3158.16|3165.43|3156.73|36
1629415550000|2021-08-19 23:25:50|3165.91|3157.21|3166.01|3157.31|3166.82|3158.12|3165.59|3156.89|37
1629415560000|2021-08-19 23:26:00|3165.94|3157.24|3165.54|3156.84|3166.13|3157.43|3165.24|3156.54|36
1629415570000|2021-08-19 23:26:10|3165.53|3156.83|3165.12|3156.42|3165.67|3156.97|3165.11|3156.41|38
1629415580000|2021-08-19 23:26:20|3165.13|3156.43|3165.25|3156.55|3165.71|3157.01|3164.98|3156.28|35
1629415590000|2021-08-19 23:26:30|3165.27|3156.57|3165.28|3156.58|3165.45|3156.75|3164.62|3155.92|38
1629415600000|2021-08-19 23:26:40|3165.26|3156.56|3164.12|3155.42|3165.4|3156.7|3164.11|3155.41|37
1629415610000|2021-08-19 23:26:50|3164.11|3155.41|3165.3|3156.6|3165.41|3156.71|3164.08|3155.38|36
1629415620000|2021-08-19 23:27:00|3165.67|3156.97|3164.04|3155.34|3166.1|3157.4|3163.99|3155.29|37
1629415630000|2021-08-19 23:27:10|3164.14|3155.44|3164.71|3156.01|3164.88|3156.18|3163.93|3155.23|39
1629415640000|2021-08-19 23:27:20|3164.79|3156.09|3165.76|3157.06|3166.08|3157.38|3164.47|3155.77|30
1629415650000|2021-08-19 23:27:30|3165.67|3156.97|3165.46|3156.76|3165.67|3156.97|3165.29|3156.59|32
1629415660000|2021-08-19 23:27:40|3165.38|3156.68|3167.05|3158.35|3167.98|3159.28|3165.23|3156.53|37
1629415670000|2021-08-19 23:27:50|3167.15|3158.45|3166.89|3158.19|3167.17|3158.47|3164.83|3156.13|38
1629415680000|2021-08-19 23:28:00|3166.09|3157.39|3168.91|3160.21|3169.2|3160.5|3166.09|3157.39|38
1629415690000|2021-08-19 23:28:10|3168.88|3160.18|3169.8|3161.1|3169.97|3161.27|3168.88|3160.18|39
1629415700000|2021-08-19 23:28:20|3169.67|3160.97|3169.12|3160.42|3169.67|3160.97|3169.12|3160.42|36
1629415710000|2021-08-19 23:28:30|3169.13|3160.43|3169.83|3161.13|3170.93|3162.23|3169.13|3160.43|35
1629415720000|2021-08-19 23:28:40|3169.77|3161.07|3168.82|3160.12|3169.8|3161.1|3168.5|3159.8|37
1629415730000|2021-08-19 23:28:50|3168.83|3160.13|3169.72|3161.02|3169.92|3161.22|3168.47|3159.77|38
1629415740000|2021-08-19 23:29:00|3169.77|3161.07|3168.76|3160.06|3169.8|3161.1|3168.17|3159.47|37
1629415750000|2021-08-19 23:29:10|3168.61|3159.91|3170.74|3162.04|3170.74|3162.04|3168.6|3159.9|38
1629415760000|2021-08-19 23:29:20|3170.67|3161.97|3171.4|3162.7|3171.48|3162.78|3170.67|3161.97|18
1629415770000|2021-08-19 23:29:30|3171.33|3162.63|3171.52|3162.82|3172.19|3163.49|3171.28|3162.58|31
1629415780000|2021-08-19 23:29:40|3171.67|3162.97|3171.72|3163.02|3171.9|3163.2|3171.47|3162.77|34
1629415790000|2021-08-19 23:29:50|3171.68|3162.98|3171.86|3163.16|3171.99|3163.29|3171.36|3162.66|33
1629415800000|2021-08-19 23:30:00|3171.84|3163.14|3173.91|3165.21|3174.42|3165.72|3171.84|3163.14|36
1629415810000|2021-08-19 23:30:10|3173.66|3164.96|3174.85|3166.15|3174.85|3166.15|3173.62|3164.92|38
1629415820000|2021-08-19 23:30:20|3174.99|3166.29|3175.37|3166.67|3176.33|3167.63|3174.85|3166.15|38
1629415830000|2021-08-19 23:30:30|3175.65|3166.95|3176.52|3167.82|3176.53|3167.83|3175.63|3166.93|31
1629415840000|2021-08-19 23:30:40|3176.53|3167.83|3176.92|3168.22|3177.56|3168.86|3176.53|3167.83|23
1629415850000|2021-08-19 23:30:50|3176.93|3168.23|3178.97|3170.27|3178.97|3170.27|3176.93|3168.23|36
1629415860000|2021-08-19 23:31:00|3178.96|3170.26|3177.88|3169.18|3179.05|3170.35|3176.44|3167.74|37
1629415870000|2021-08-19 23:31:10|3177.97|3169.27|3174.82|3166.12|3178.04|3169.34|3174.82|3166.12|38
1629415880000|2021-08-19 23:31:20|3174.75|3166.05|3175.04|3166.34|3175.97|3167.27|3174.75|3166.05|39
1629415890000|2021-08-19 23:31:30|3175.03|3166.33|3174.43|3165.73|3175.36|3166.66|3174.43|3165.73|36
1629415900000|2021-08-19 23:31:40|3174.35|3165.65|3172.83|3164.13|3174.5|3165.8|3172.39|3163.69|36
1629415910000|2021-08-19 23:31:50|3173.45|3164.75|3173.07|3164.37|3173.8|3165.1|3172.47|3163.77|36
1629415920000|2021-08-19 23:32:00|3172.99|3164.29|3172.98|3164.28|3173.62|3164.92|3172.85|3164.15|33
1629415930000|2021-08-19 23:32:10|3173.05|3164.35|3174|3165.3|3174.12|3165.42|3172.41|3163.71|37
1629415940000|2021-08-19 23:32:20|3174.06|3165.36|3172.74|3164.04|3175.03|3166.33|3172.74|3164.04|35
1629415950000|2021-08-19 23:32:30|3172.77|3164.07|3172.95|3164.25|3173.77|3165.07|3172.77|3164.07|34
1629415960000|2021-08-19 23:32:40|3173.01|3164.31|3173.42|3164.72|3173.98|3165.28|3173.01|3164.31|33
1629415970000|2021-08-19 23:32:50|3173.36|3164.66|3174.72|3166.02|3174.97|3166.27|3173.36|3164.66|33
1629415980000|2021-08-19 23:33:00|3174.75|3166.05|3174.96|3166.26|3175.06|3166.36|3174.07|3165.37|36
1629415990000|2021-08-19 23:33:10|3174.93|3166.23|3174.8|3166.1|3174.94|3166.24|3174.57|3165.87|34
1629416000000|2021-08-19 23:33:20|3174.85|3166.15|3174.75|3166.05|3174.96|3166.26|3174.36|3165.66|37
1629416010000|2021-08-19 23:33:30|3174.88|3166.18|3176.33|3167.63|3176.33|3167.63|3174.59|3165.89|34
1629416020000|2021-08-19 23:33:40|3176.22|3167.52|3175.91|3167.21|3176.35|3167.65|3175.85|3167.15|35
1629416030000|2021-08-19 23:33:50|3176.18|3167.48|3175.99|3167.29|3176.27|3167.57|3175.75|3167.05|33
1629416040000|2021-08-19 23:34:00|3175.92|3167.22|3176.03|3167.33|3176.11|3167.41|3175.61|3166.91|36
1629416050000|2021-08-19 23:34:10|3175.99|3167.29|3175.47|3166.77|3176.04|3167.34|3174.89|3166.19|36
1629416060000|2021-08-19 23:34:20|3175.49|3166.79|3175.97|3167.27|3175.97|3167.27|3174.67|3165.97|33
1629416070000|2021-08-19 23:34:30|3175.82|3167.12|3176.75|3168.05|3176.91|3168.21|3175.82|3167.12|37
1629416080000|2021-08-19 23:34:40|3176.72|3168.02|3178.95|3170.25|3178.95|3170.25|3176.34|3167.64|36
1629416090000|2021-08-19 23:34:50|3179.11|3170.41|3179.13|3170.43|3179.9|3171.2|3179.08|3170.38|37
1629416100000|2021-08-19 23:35:00|3179.14|3170.44|3179.26|3170.56|3179.53|3170.83|3177.6|3168.9|33
1629416110000|2021-08-19 23:35:10|3179.31|3170.61|3179.37|3170.67|3179.58|3170.88|3178.95|3170.25|36
1629416120000|2021-08-19 23:35:20|3179.47|3170.77|3179.49|3170.79|3179.69|3170.99|3179.07|3170.37|28
1629416130000|2021-08-19 23:35:30|3179.48|3170.78|3180.05|3171.35|3180.05|3171.35|3179.3|3170.6|28
1629416140000|2021-08-19 23:35:40|3179.5|3170.8|3180.47|3171.77|3180.94|3172.24|3179.47|3170.77|30
1629416150000|2021-08-19 23:35:50|3180.49|3171.79|3180.92|3172.22|3180.92|3172.22|3179.73|3171.03|34
1629416160000|2021-08-19 23:36:00|3180.95|3172.25|3180.67|3171.97|3180.95|3172.25|3180.46|3171.76|35
1629416170000|2021-08-19 23:36:10|3180.81|3172.11|3179.45|3170.75|3180.96|3172.26|3179.45|3170.75|31
1629416180000|2021-08-19 23:36:20|3179.48|3170.78|3177.05|3168.35|3179.48|3170.78|3177.05|3168.35|39
1629416190000|2021-08-19 23:36:30|3177.11|3168.41|3177.38|3168.68|3177.85|3169.15|3176.81|3168.11|37
1629416200000|2021-08-19 23:36:40|3177.37|3168.67|3180.98|3172.28|3180.98|3172.28|3177.37|3168.67|35
1629416210000|2021-08-19 23:36:50|3181.09|3172.39|3181.32|3172.62|3181.4|3172.7|3181.09|3172.39|33
1629416220000|2021-08-19 23:37:00|3181.38|3172.68|3181.23|3172.53|3181.5|3172.8|3180.86|3172.16|35
1629416230000|2021-08-19 23:37:10|3181.27|3172.57|3183.01|3174.31|3183.01|3174.31|3181.23|3172.53|29
1629416240000|2021-08-19 23:37:20|3182.97|3174.27|3184.29|3175.59|3184.7|3176|3182.97|3174.27|34
1629416250000|2021-08-19 23:37:30|3184.38|3175.68|3183.22|3174.52|3184.48|3175.78|3183.15|3174.45|36
1629416260000|2021-08-19 23:37:40|3183.17|3174.47|3183.84|3175.14|3183.89|3175.19|3182.6|3173.9|36
1629416270000|2021-08-19 23:37:50|3183.86|3175.16|3183.88|3175.18|3184.01|3175.31|3183.74|3175.04|28
1629416280000|2021-08-19 23:38:00|3183.73|3175.03|3183.41|3174.71|3183.77|3175.07|3182.92|3174.22|32
1629416290000|2021-08-19 23:38:10|3183.4|3174.7|3183.23|3174.53|3183.46|3174.76|3182.52|3173.82|34
1629416300000|2021-08-19 23:38:20|3183.08|3174.38|3182.84|3174.14|3183.16|3174.46|3182.73|3174.03|35
1629416310000|2021-08-19 23:38:30|3182.96|3174.26|3180.98|3172.28|3183.02|3174.32|3180.84|3172.14|35
1629416320000|2021-08-19 23:38:40|3180.81|3172.11|3182.47|3173.77|3182.47|3173.77|3180.43|3171.73|39
1629416330000|2021-08-19 23:38:50|3182.48|3173.78|3182.27|3173.57|3182.99|3174.29|3182.23|3173.53|37
1629416340000|2021-08-19 23:39:00|3182.31|3173.61|3181.3|3172.6|3182.7|3174|3180.74|3172.04|34
1629416350000|2021-08-19 23:39:10|3181.32|3172.62|3181.96|3173.26|3182.68|3173.98|3181.32|3172.62|37
1629416360000|2021-08-19 23:39:20|3181.95|3173.25|3180.68|3171.98|3182.52|3173.82|3180.62|3171.92|37
1629416370000|2021-08-19 23:39:30|3180.55|3171.85|3178.41|3169.71|3180.55|3171.85|3178.41|3169.71|37
1629416380000|2021-08-19 23:39:40|3178.13|3169.43|3179.36|3170.66|3179.43|3170.73|3177.77|3169.07|38
1629416390000|2021-08-19 23:39:50|3179.42|3170.72|3179.11|3170.41|3179.45|3170.75|3178.87|3170.17|35
1629416400000|2021-08-19 23:40:00|3179.13|3170.43|3177.93|3169.23|3179.31|3170.61|3177.47|3168.77|36
1629416410000|2021-08-19 23:40:10|3177.98|3169.28|3179.44|3170.74|3179.55|3170.85|3177.98|3169.28|37
1629416420000|2021-08-19 23:40:20|3179.4|3170.7|3180.69|3171.99|3181|3172.3|3179.38|3170.68|35
1629416430000|2021-08-19 23:40:30|3180.68|3171.98|3180.11|3171.41|3181.16|3172.46|3179.75|3171.05|36
1629416440000|2021-08-19 23:40:40|3180.02|3171.32|3180.05|3171.35|3180.43|3171.73|3179.76|3171.06|32
1629416450000|2021-08-19 23:40:50|3180.09|3171.39|3179.32|3170.62|3180.53|3171.83|3179.32|3170.62|30
1629416460000|2021-08-19 23:41:00|3179.15|3170.45|3178.24|3169.54|3179.59|3170.89|3178.24|3169.54|38
1629416470000|2021-08-19 23:41:10|3178.22|3169.52|3178.45|3169.75|3178.9|3170.2|3177.82|3169.12|37
1629416480000|2021-08-19 23:41:20|3178.53|3169.83|3179.8|3171.1|3179.96|3171.26|3178.53|3169.83|37
1629416490000|2021-08-19 23:41:30|3179.82|3171.12|3178.57|3169.87|3179.82|3171.12|3178.42|3169.72|34
1629416500000|2021-08-19 23:41:40|3178.53|3169.83|3179.83|3171.13|3180.07|3171.37|3178.46|3169.76|38
1629416510000|2021-08-19 23:41:50|3179.82|3171.12|3181.68|3172.98|3181.96|3173.26|3179.62|3170.92|36
1629416520000|2021-08-19 23:42:00|3181.62|3172.92|3182.13|3173.43|3182.32|3173.62|3181.18|3172.48|37
1629416530000|2021-08-19 23:42:10|3182.28|3173.58|3182|3173.3|3182.28|3173.58|3180.99|3172.29|39
1629416540000|2021-08-19 23:42:20|3181.64|3172.94|3181.16|3172.46|3181.67|3172.97|3180.99|3172.29|35
1629416550000|2021-08-19 23:42:30|3181.17|3172.47|3181.79|3173.09|3181.87|3173.17|3181.14|3172.44|34
1629416560000|2021-08-19 23:42:40|3181.83|3173.13|3181.6|3172.9|3181.99|3173.29|3181.6|3172.9|33
1629416570000|2021-08-19 23:42:50|3181.69|3172.99|3181.82|3173.12|3181.83|3173.13|3180.8|3172.1|31
1629416580000|2021-08-19 23:43:00|3181.83|3173.13|3180.73|3172.03|3181.85|3173.15|3180.44|3171.74|29
1629416590000|2021-08-19 23:43:10|3180.68|3171.98|3180.7|3172|3180.88|3172.18|3180.31|3171.61|20
1629416600000|2021-08-19 23:43:20|3180.77|3172.07|3180.63|3171.93|3180.77|3172.07|3180.44|3171.74|22
1629416610000|2021-08-19 23:43:30|3180.61|3171.91|3180.6|3171.9|3180.82|3172.12|3180.33|3171.63|30
1629416620000|2021-08-19 23:43:40|3180.55|3171.85|3181.09|3172.39|3181.4|3172.7|3180.55|3171.85|36
1629416630000|2021-08-19 23:43:50|3181.02|3172.32|3181.39|3172.69|3181.39|3172.69|3180.28|3171.58|33
1629416640000|2021-08-19 23:44:00|3181.24|3172.54|3180.79|3172.09|3181.24|3172.54|3180.73|3172.03|25
1629416650000|2021-08-19 23:44:10|3180.83|3172.13|3181.75|3173.05|3181.85|3173.15|3180.78|3172.08|31
1629416660000|2021-08-19 23:44:20|3181.73|3173.03|3181.5|3172.8|3181.86|3173.16|3181.38|3172.68|30
1629416670000|2021-08-19 23:44:30|3181.48|3172.78|3181.42|3172.72|3181.74|3173.04|3181.38|3172.68|25
1629416680000|2021-08-19 23:44:40|3180.9|3172.2|3181.31|3172.61|3181.67|3172.97|3180.49|3171.79|33
1629416690000|2021-08-19 23:44:50|3181.34|3172.64|3181.3|3172.6|3181.63|3172.93|3181.16|3172.46|26
1629416700000|2021-08-19 23:45:00|3181.29|3172.59|3179.92|3171.22|3181.29|3172.59|3179.45|3170.75|31
1629416710000|2021-08-19 23:45:10|3179.81|3171.11|3177.42|3168.72|3180|3171.3|3177.13|3168.43|36
1629416720000|2021-08-19 23:45:20|3177.36|3168.66|3179.66|3170.96|3179.66|3170.96|3177.18|3168.48|40
1629416730000|2021-08-19 23:45:30|3179.7|3171|3180.31|3171.61|3180.87|3172.17|3179.57|3170.87|37
1629416740000|2021-08-19 23:45:40|3180.17|3171.47|3180.12|3171.42|3180.43|3171.73|3180.02|3171.32|33
1629416750000|2021-08-19 23:45:50|3180.11|3171.41|3179.59|3170.89|3180.15|3171.45|3179.5|3170.8|29
1629416760000|2021-08-19 23:46:00|3179.55|3170.85|3179.04|3170.34|3179.67|3170.97|3178.13|3169.43|39
1629416770000|2021-08-19 23:46:10|3179.09|3170.39|3179.37|3170.67|3179.88|3171.18|3179.06|3170.36|36
1629416780000|2021-08-19 23:46:20|3179.43|3170.73|3178.71|3170.01|3179.72|3171.02|3178.7|3170|38
1629416790000|2021-08-19 23:46:30|3178.7|3170|3178.49|3169.79|3178.77|3170.07|3178.27|3169.57|30
1629416800000|2021-08-19 23:46:40|3178.47|3169.77|3177.94|3169.24|3178.47|3169.77|3177.69|3168.99|36
1629416810000|2021-08-19 23:46:50|3177.96|3169.26|3176.39|3167.69|3178.02|3169.32|3176.19|3167.49|37
1629416820000|2021-08-19 23:47:00|3176.38|3167.68|3175.69|3166.99|3176.38|3167.68|3175.48|3166.78|34
1629416830000|2021-08-19 23:47:10|3175.66|3166.96|3176.37|3167.67|3176.37|3167.67|3175.08|3166.38|25
1629416840000|2021-08-19 23:47:20|3175.94|3167.24|3174.36|3165.66|3176.37|3167.67|3174.27|3165.57|21
1629416850000|2021-08-19 23:47:30|3174.35|3165.65|3173.51|3164.81|3174.62|3165.92|3173.26|3164.56|31
1629416860000|2021-08-19 23:47:40|3173.34|3164.64|3174.23|3165.53|3174.23|3165.53|3173.08|3164.38|34
1629416870000|2021-08-19 23:47:50|3174.16|3165.46|3174.83|3166.13|3174.86|3166.16|3174.05|3165.35|38
1629416880000|2021-08-19 23:48:00|3174.93|3166.23|3175.96|3167.26|3175.96|3167.26|3174.82|3166.12|38
1629416890000|2021-08-19 23:48:10|3175.95|3167.25|3175.73|3167.03|3176.02|3167.32|3175.65|3166.95|34
1629416900000|2021-08-19 23:48:20|3175.72|3167.02|3175.34|3166.64|3175.78|3167.08|3175.34|3166.64|31
1629416910000|2021-08-19 23:48:30|3175.08|3166.38|3174.03|3165.33|3175.17|3166.47|3174.03|3165.33|37
1629416920000|2021-08-19 23:48:40|3173.89|3165.19|3177.92|3169.22|3178.04|3169.34|3173.87|3165.17|36
1629416930000|2021-08-19 23:48:50|3177.91|3169.21|3178.22|3169.52|3178.4|3169.7|3177.61|3168.91|35
1629416940000|2021-08-19 23:49:00|3178.21|3169.51|3178.49|3169.79|3178.66|3169.96|3176.34|3167.64|35
1629416950000|2021-08-19 23:49:10|3178.48|3169.78|3180|3171.3|3180.31|3171.61|3178.48|3169.78|37
1629416960000|2021-08-19 23:49:20|3180.12|3171.42|3179.31|3170.61|3180.29|3171.59|3179.11|3170.41|38
1629416970000|2021-08-19 23:49:30|3179.4|3170.7|3178.91|3170.21|3180.03|3171.33|3178.85|3170.15|36
1629416980000|2021-08-19 23:49:40|3178.97|3170.27|3176.44|3167.74|3179.61|3170.91|3176.44|3167.74|38
1629416990000|2021-08-19 23:49:50|3176.56|3167.86|3175.57|3166.87|3176.75|3168.05|3175.41|3166.71|34
1629417000000|2021-08-19 23:50:00|3175.63|3166.93|3174.38|3165.68|3175.79|3167.09|3174.33|3165.63|33
1629417010000|2021-08-19 23:50:10|3174.36|3165.66|3174.62|3165.92|3175.09|3166.39|3174.35|3165.65|33
1629417020000|2021-08-19 23:50:20|3174.59|3165.89|3172.93|3164.23|3174.71|3166.01|3172.93|3164.23|32
1629417030000|2021-08-19 23:50:30|3172.8|3164.1|3172.97|3164.27|3173.78|3165.08|3172.52|3163.82|38
1629417040000|2021-08-19 23:50:40|3173.01|3164.31|3172.86|3164.16|3173.45|3164.75|3172.45|3163.75|36
1629417050000|2021-08-19 23:50:50|3172.87|3164.17|3173.06|3164.36|3173.31|3164.61|3172.48|3163.78|29
1629417060000|2021-08-19 23:51:00|3173.02|3164.32|3172.39|3163.69|3173.02|3164.32|3172.39|3163.69|23
1629417070000|2021-08-19 23:51:10|3172.25|3163.55|3175.98|3167.28|3176.04|3167.34|3172.25|3163.55|36
1629417080000|2021-08-19 23:51:20|3175.95|3167.25|3174.01|3165.31|3175.99|3167.29|3173.95|3165.25|36
1629417090000|2021-08-19 23:51:30|3173.93|3165.23|3172.69|3163.99|3173.93|3165.23|3172.51|3163.81|37
1629417100000|2021-08-19 23:51:40|3172.7|3164|3172.36|3163.66|3173.37|3164.67|3172.12|3163.42|39
1629417110000|2021-08-19 23:51:50|3172.14|3163.44|3174.05|3165.35|3174.05|3165.35|3171.88|3163.18|36
1629417120000|2021-08-19 23:52:00|3174.08|3165.38|3173.09|3164.39|3174.1|3165.4|3172.65|3163.95|35
1629417130000|2021-08-19 23:52:10|3172.83|3164.13|3173.69|3164.99|3174.26|3165.56|3172.63|3163.93|39
1629417140000|2021-08-19 23:52:20|3173.58|3164.88|3175.86|3167.16|3176.28|3167.58|3173.48|3164.78|36
1629417150000|2021-08-19 23:52:30|3176.01|3167.31|3177.57|3168.87|3178.16|3169.46|3175.7|3167|40
1629417160000|2021-08-19 23:52:40|3177.53|3168.83|3177.54|3168.84|3177.72|3169.02|3176.91|3168.21|35
1629417170000|2021-08-19 23:52:50|3177.57|3168.87|3178.23|3169.53|3178.81|3170.11|3177.57|3168.87|33
1629417180000|2021-08-19 23:53:00|3178.13|3169.43|3177.96|3169.26|3178.59|3169.89|3177.6|3168.9|26
1629417190000|2021-08-19 23:53:10|3178.16|3169.46|3178.58|3169.88|3178.58|3169.88|3177.82|3169.12|28
1629417200000|2021-08-19 23:53:20|3178.63|3169.93|3180.38|3171.68|3180.54|3171.84|3178.63|3169.93|27
1629417210000|2021-08-19 23:53:30|3180.4|3171.7|3181.55|3172.85|3181.64|3172.94|3180.22|3171.52|22
1629417220000|2021-08-19 23:53:40|3181.7|3173|3183.19|3174.49|3183.65|3174.95|3181.7|3173|37
1629417230000|2021-08-19 23:53:50|3183.14|3174.44|3183|3174.3|3183.49|3174.79|3182.79|3174.09|36
1629417240000|2021-08-19 23:54:00|3183.01|3174.31|3183.44|3174.74|3183.54|3174.84|3182.56|3173.86|32
1629417250000|2021-08-19 23:54:10|3183.47|3174.77|3183.53|3174.83|3183.83|3175.13|3183.35|3174.65|35
1629417260000|2021-08-19 23:54:20|3183.44|3174.74|3182.42|3173.72|3183.79|3175.09|3182.42|3173.72|38
1629417270000|2021-08-19 23:54:30|3182.37|3173.67|3183.26|3174.56|3183.36|3174.66|3182.19|3173.49|36
1629417280000|2021-08-19 23:54:40|3183.11|3174.41|3182.73|3174.03|3183.4|3174.7|3182.72|3174.02|33
1629417290000|2021-08-19 23:54:50|3182.72|3174.02|3182.77|3174.07|3182.8|3174.1|3182.41|3173.71|32
1629417300000|2021-08-19 23:55:00|3182.79|3174.09|3182.76|3174.06|3182.89|3174.19|3182.62|3173.92|30
1629417310000|2021-08-19 23:55:10|3182.7|3174|3182.59|3173.89|3182.86|3174.16|3182.36|3173.66|30
1629417320000|2021-08-19 23:55:20|3182.63|3173.93|3183.56|3174.86|3183.83|3175.13|3182.63|3173.93|31
1629417330000|2021-08-19 23:55:30|3183.53|3174.83|3183.36|3174.66|3183.55|3174.85|3182.71|3174.01|36
1629417340000|2021-08-19 23:55:40|3183.41|3174.71|3183.53|3174.83|3183.95|3175.25|3183.08|3174.38|36
1629417350000|2021-08-19 23:55:50|3183.39|3174.69|3185.62|3176.92|3185.79|3177.09|3183.12|3174.42|31
1629417360000|2021-08-19 23:56:00|3185.57|3176.87|3184.32|3175.62|3185.57|3176.87|3184.21|3175.51|31
1629417370000|2021-08-19 23:56:10|3184.33|3175.63|3183.85|3175.15|3184.38|3175.68|3183.43|3174.73|37
1629417380000|2021-08-19 23:56:20|3183.82|3175.12|3183.75|3175.05|3184.46|3175.76|3183.38|3174.68|39
1629417390000|2021-08-19 23:56:30|3183.83|3175.13|3183.86|3175.16|3184.11|3175.41|3183.13|3174.43|37
1629417400000|2021-08-19 23:56:40|3183.83|3175.13|3184.29|3175.59|3184.5|3175.8|3183.45|3174.75|36
1629417410000|2021-08-19 23:56:50|3184.33|3175.63|3183.87|3175.17|3184.49|3175.79|3183.87|3175.17|37
1629417420000|2021-08-19 23:57:00|3183.57|3174.87|3181.62|3172.92|3183.63|3174.93|3181.56|3172.86|37
1629417430000|2021-08-19 23:57:10|3181.59|3172.89|3183.12|3174.42|3183.12|3174.42|3181.53|3172.83|38
1629417440000|2021-08-19 23:57:20|3183.58|3174.88|3185.52|3176.82|3185.87|3177.17|3182.69|3173.99|40
1629417450000|2021-08-19 23:57:30|3185.51|3176.81|3186.12|3177.42|3186.2|3177.5|3185.51|3176.81|38
1629417460000|2021-08-19 23:57:40|3186.13|3177.43|3186.88|3178.18|3187.24|3178.54|3185.51|3176.81|36
1629417470000|2021-08-19 23:57:50|3186.58|3177.88|3186.1|3177.4|3186.99|3178.29|3185.95|3177.25|35
1629417480000|2021-08-19 23:58:00|3186.15|3177.45|3186.77|3178.07|3187.08|3178.38|3186.13|3177.43|37
1629417490000|2021-08-19 23:58:10|3186.58|3177.88|3188.69|3179.99|3188.87|3180.17|3186.44|3177.74|35
1629417500000|2021-08-19 23:58:20|3188.57|3179.87|3189.12|3180.42|3189.41|3180.71|3188.48|3179.78|29
1629417510000|2021-08-19 23:58:30|3188.98|3180.28|3188.82|3180.12|3189.22|3180.52|3188.41|3179.71|35
1629417520000|2021-08-19 23:58:40|3188.85|3180.15|3189.34|3180.64|3189.34|3180.64|3188.31|3179.61|38
1629417530000|2021-08-19 23:58:50|3189.43|3180.73|3188.46|3179.76|3189.48|3180.78|3188.46|3179.76|35
1629417540000|2021-08-19 23:59:00|3188.8|3180.1|3188.96|3180.26|3189.14|3180.44|3188.51|3179.81|35
1629417550000|2021-08-19 23:59:10|3188.82|3180.12|3188.92|3180.22|3189.06|3180.36|3188.65|3179.95|35
1629417560000|2021-08-19 23:59:20|3188.78|3180.08|3189.46|3180.76|3190.05|3181.35|3188.49|3179.79|30
1629417570000|2021-08-19 23:59:30|3189.48|3180.78|3189.97|3181.27|3189.97|3181.27|3189.3|3180.6|35
1629417580000|2021-08-19 23:59:40|3189.9|3181.2|3190.8|3182.1|3190.8|3182.1|3189.47|3180.77|35
1629417590000|2021-08-19 23:59:50|3190.69|3181.99|3189.35|3180.65|3190.73|3182.03|3188.73|3180.03|36
1629417600000|2021-08-20 00:00:00|3189.32|3180.62|3189.83|3181.13|3190.1|3181.4|3188.85|3180.15|39
1629417610000|2021-08-20 00:00:10|3189.92|3181.22|3194.55|3185.85|3194.55|3185.85|3189.92|3181.22|39
1629417620000|2021-08-20 00:00:20|3194.61|3185.91|3194.09|3185.39|3196.5|3187.8|3193.33|3184.63|38
1629417630000|2021-08-20 00:00:30|3194.34|3185.64|3194.88|3186.18|3196.7|3188|3194.12|3185.42|38
1629417640000|2021-08-20 00:00:40|3194.83|3186.13|3193.25|3184.55|3194.83|3186.13|3192.96|3184.26|34
1629417650000|2021-08-20 00:00:50|3193.01|3184.31|3189.41|3180.71|3193.01|3184.31|3189.41|3180.71|39
1629417660000|2021-08-20 00:01:00|3189.58|3180.88|3190.02|3181.32|3191.4|3182.7|3189.54|3180.84|36
1629417670000|2021-08-20 00:01:10|3190.1|3181.4|3191.16|3182.46|3191.16|3182.46|3189.06|3180.36|36
1629417680000|2021-08-20 00:01:20|3191.29|3182.59|3191.87|3183.17|3192.94|3184.24|3190.8|3182.1|38
1629417690000|2021-08-20 00:01:30|3191.95|3183.25|3190.95|3182.25|3191.95|3183.25|3189.71|3181.01|38
1629417700000|2021-08-20 00:01:40|3190.98|3182.28|3190.81|3182.11|3190.98|3182.28|3188.58|3179.88|38
1629417710000|2021-08-20 00:01:50|3191.04|3182.34|3188.66|3179.96|3191.97|3183.27|3188.49|3179.79|38
1629417720000|2021-08-20 00:02:00|3188.72|3180.02|3184.39|3175.69|3188.72|3180.02|3184.2|3175.5|38
1629417730000|2021-08-20 00:02:10|3184.23|3175.53|3184.37|3175.67|3184.79|3176.09|3183.45|3174.75|39
1629417740000|2021-08-20 00:02:20|3184.57|3175.87|3187.39|3178.69|3187.58|3178.88|3183.24|3174.54|38
1629417750000|2021-08-20 00:02:30|3187.41|3178.71|3188.84|3180.14|3188.89|3180.19|3186.69|3177.99|31
1629417760000|2021-08-20 00:02:40|3188.76|3180.06|3192|3183.3|3192.54|3183.84|3188.3|3179.6|36
1629417770000|2021-08-20 00:02:50|3192.03|3183.33|3191.44|3182.74|3192.84|3184.14|3190.21|3181.51|38
1629417780000|2021-08-20 00:03:00|3192.02|3183.32|3194.71|3186.01|3195.07|3186.37|3191.96|3183.26|33
1629417790000|2021-08-20 00:03:10|3194.62|3185.92|3195.97|3187.27|3196.74|3188.04|3194.35|3185.65|27
1629417800000|2021-08-20 00:03:20|3196.4|3187.7|3196.2|3187.5|3199.41|3190.71|3196.12|3187.42|32
1629417810000|2021-08-20 00:03:30|3196.38|3187.68|3201.2|3192.5|3202.02|3193.32|3196.38|3187.68|36
1629417820000|2021-08-20 00:03:40|3201.21|3192.51|3201.83|3193.13|3203.52|3194.82|3201.18|3192.48|35
1629417830000|2021-08-20 00:03:50|3201.81|3193.11|3203.42|3194.72|3203.42|3194.72|3201.09|3192.39|26
1629417840000|2021-08-20 00:04:00|3203.38|3194.68|3200.91|3192.21|3203.48|3194.78|3200.91|3192.21|33
1629417850000|2021-08-20 00:04:10|3200.65|3191.95|3200.43|3191.73|3201.51|3192.81|3198.98|3190.28|40
1629417860000|2021-08-20 00:04:20|3200.57|3191.87|3199.48|3190.78|3201.06|3192.36|3199.08|3190.38|35
1629417870000|2021-08-20 00:04:30|3199.53|3190.83|3198.74|3190.04|3199.53|3190.83|3198.18|3189.48|38
1629417880000|2021-08-20 00:04:40|3198.71|3190.01|3196.24|3187.54|3198.71|3190.01|3194.35|3185.65|39
1629417890000|2021-08-20 00:04:50|3196.35|3187.65|3199.01|3190.31|3199.01|3190.31|3195.41|3186.71|37
1629417900000|2021-08-20 00:05:00|3198.61|3189.91|3199.8|3191.1|3199.85|3191.15|3198.14|3189.44|39
1629417910000|2021-08-20 00:05:10|3199.76|3191.06|3197.54|3188.84|3199.89|3191.19|3197.13|3188.43|39
1629417920000|2021-08-20 00:05:20|3197.21|3188.51|3193.61|3184.91|3197.21|3188.51|3192.98|3184.28|37
1629417930000|2021-08-20 00:05:30|3193.44|3184.74|3192.88|3184.18|3193.74|3185.04|3192.61|3183.91|38
1629417940000|2021-08-20 00:05:40|3192.89|3184.19|3192.96|3184.26|3193.6|3184.9|3192.7|3184|39
1629417950000|2021-08-20 00:05:50|3193.03|3184.33|3192.15|3183.45|3193.03|3184.33|3191.85|3183.15|36
1629417960000|2021-08-20 00:06:00|3192.01|3183.31|3191.31|3182.61|3192.56|3183.86|3191.24|3182.54|39
1629417970000|2021-08-20 00:06:10|3191.33|3182.63|3190.72|3182.02|3192.19|3183.49|3190.64|3181.94|34
1629417980000|2021-08-20 00:06:20|3190.73|3182.03|3191.19|3182.49|3191.19|3182.49|3190.25|3181.55|35
1629417990000|2021-08-20 00:06:30|3190.94|3182.24|3189.97|3181.27|3191.81|3183.11|3189.78|3181.08|39
1629418000000|2021-08-20 00:06:40|3190.01|3181.31|3188.69|3179.99|3190.22|3181.52|3188.69|3179.99|38
1629418010000|2021-08-20 00:06:50|3188.68|3179.98|3188.46|3179.76|3188.76|3180.06|3188.14|3179.44|34
1629418020000|2021-08-20 00:07:00|3188.47|3179.77|3188.29|3179.59|3188.86|3180.16|3187.97|3179.27|32
1629418030000|2021-08-20 00:07:10|3188.18|3179.48|3188.75|3180.05|3188.97|3180.27|3188.18|3179.48|36
1629418040000|2021-08-20 00:07:20|3188.73|3180.03|3188.2|3179.5|3188.94|3180.24|3188.11|3179.41|34
1629418050000|2021-08-20 00:07:30|3188.11|3179.41|3187.38|3178.68|3188.11|3179.41|3187.15|3178.45|35
1629418060000|2021-08-20 00:07:40|3187.36|3178.66|3187.56|3178.86|3187.98|3179.28|3187.36|3178.66|32
1629418070000|2021-08-20 00:07:50|3187.6|3178.9|3187.54|3178.84|3187.82|3179.12|3187.41|3178.71|33
1629418080000|2021-08-20 00:08:00|3187.53|3178.83|3187.78|3179.08|3187.93|3179.23|3187.52|3178.82|40
1629418090000|2021-08-20 00:08:10|3187.79|3179.09|3187.08|3178.38|3187.79|3179.09|3186.89|3178.19|32
1629418100000|2021-08-20 00:08:20|3186.72|3178.02|3184.81|3176.11|3187.18|3178.48|3184.81|3176.11|35
1629418110000|2021-08-20 00:08:30|3184.71|3176.01|3183.54|3174.84|3184.71|3176.01|3183.54|3174.84|37
1629418120000|2021-08-20 00:08:40|3183.59|3174.89|3183.27|3174.57|3184.83|3176.13|3183.27|3174.57|39
1629418130000|2021-08-20 00:08:50|3183.33|3174.63|3184.62|3175.92|3184.88|3176.18|3183.17|3174.47|38
1629418140000|2021-08-20 00:09:00|3184.61|3175.91|3185.92|3177.22|3186.06|3177.36|3184.56|3175.86|40
1629418150000|2021-08-20 00:09:10|3186.04|3177.34|3186.13|3177.43|3186.13|3177.43|3185.62|3176.92|34
1629418160000|2021-08-20 00:09:20|3186.24|3177.54|3187.08|3178.38|3187.2|3178.5|3186.24|3177.54|32
1629418170000|2021-08-20 00:09:30|3186.99|3178.29|3186.24|3177.54|3187.01|3178.31|3186.22|3177.52|35
1629418180000|2021-08-20 00:09:40|3186.23|3177.53|3185.15|3176.45|3186.33|3177.63|3185.15|3176.45|33
1629418190000|2021-08-20 00:09:50|3185.24|3176.54|3187.07|3178.37|3187.07|3178.37|3185.24|3176.54|26
1629418200000|2021-08-20 00:10:00|3187.68|3178.98|3187.42|3178.72|3188.54|3179.84|3187.25|3178.55|37
1629418210000|2021-08-20 00:10:10|3187.44|3178.74|3195.08|3186.38|3195.16|3186.46|3186.1|3177.4|34
1629418220000|2021-08-20 00:10:20|3195.05|3186.35|3197.04|3188.34|3197.33|3188.63|3193.68|3184.98|37
1629418230000|2021-08-20 00:10:30|3197.17|3188.47|3198|3189.3|3198.93|3190.23|3196.99|3188.29|37
1629418240000|2021-08-20 00:10:40|3198.02|3189.32|3197.2|3188.5|3198.1|3189.4|3196.57|3187.87|37
1629418250000|2021-08-20 00:10:50|3197.38|3188.68|3203.7|3195|3203.74|3195.04|3196.95|3188.25|40
1629418260000|2021-08-20 00:11:00|3203.85|3195.15|3203.32|3194.62|3206.34|3197.64|3203.32|3194.62|39
1629418270000|2021-08-20 00:11:10|3203.4|3194.7|3202.79|3194.09|3204.55|3195.85|3202.79|3194.09|36
1629418280000|2021-08-20 00:11:20|3203.4|3194.7|3203.66|3194.96|3205.33|3196.63|3203.32|3194.62|38
1629418290000|2021-08-20 00:11:30|3203.59|3194.89|3208.21|3199.51|3208.21|3199.51|3201.63|3192.93|38
1629418300000|2021-08-20 00:11:40|3208.44|3199.74|3209.37|3200.67|3210.64|3201.94|3208.44|3199.74|38
1629418310000|2021-08-20 00:11:50|3211.13|3202.43|3213.42|3204.72|3213.42|3204.72|3209.21|3200.51|38
1629418320000|2021-08-20 00:12:00|3213.79|3205.09|3211.35|3202.65|3216.28|3207.58|3211.35|3202.65|39
1629418330000|2021-08-20 00:12:10|3211.8|3203.1|3209.78|3201.08|3213.32|3204.62|3209.52|3200.82|38
1629418340000|2021-08-20 00:12:20|3210.04|3201.34|3213.06|3204.36|3213.07|3204.37|3209.41|3200.71|39
1629418350000|2021-08-20 00:12:30|3213.09|3204.39|3215.16|3206.46|3218.25|3209.55|3212.68|3203.98|38
1629418360000|2021-08-20 00:12:40|3215.02|3206.32|3216.56|3207.86|3217.31|3208.61|3214.14|3205.44|40
1629418370000|2021-08-20 00:12:50|3216.64|3207.94|3213.16|3204.46|3216.72|3208.02|3213.16|3204.46|35
1629418380000|2021-08-20 00:13:00|3213.41|3204.71|3212.43|3203.73|3213.44|3204.74|3211.65|3202.95|39
1629418390000|2021-08-20 00:13:10|3212.63|3203.93|3212.75|3204.05|3214.4|3205.7|3212.63|3203.93|40
1629418400000|2021-08-20 00:13:20|3212.88|3204.18|3212.69|3203.99|3213.22|3204.52|3212.42|3203.72|38
1629418410000|2021-08-20 00:13:30|3212.68|3203.98|3210.67|3201.97|3212.73|3204.03|3210.5|3201.8|39
1629418420000|2021-08-20 00:13:40|3210.5|3201.8|3210.89|3202.19|3211.67|3202.97|3210.47|3201.77|38
1629418430000|2021-08-20 00:13:50|3210.82|3202.12|3209.43|3200.73|3211.48|3202.78|3209.08|3200.38|36
1629418440000|2021-08-20 00:14:00|3208.66|3199.96|3210.16|3201.46|3211.15|3202.45|3207.92|3199.22|39
1629418450000|2021-08-20 00:14:10|3210.69|3201.99|3209.93|3201.23|3210.75|3202.05|3209.56|3200.86|39
1629418460000|2021-08-20 00:14:20|3210.05|3201.35|3210.82|3202.12|3210.98|3202.28|3209.97|3201.27|31
1629418470000|2021-08-20 00:14:30|3210.93|3202.23|3212.16|3203.46|3212.63|3203.93|3210.81|3202.11|35
1629418480000|2021-08-20 00:14:40|3212.2|3203.5|3215.69|3206.99|3215.69|3206.99|3212.2|3203.5|36
1629418490000|2021-08-20 00:14:50|3215.64|3206.94|3214.64|3205.94|3215.86|3207.16|3214.52|3205.82|30
1629418500000|2021-08-20 00:15:00|3214.63|3205.93|3215.54|3206.84|3215.97|3207.27|3214.1|3205.4|35
1629418510000|2021-08-20 00:15:10|3215.45|3206.75|3211.66|3202.96|3215.45|3206.75|3211.58|3202.88|37
1629418520000|2021-08-20 00:15:20|3211.54|3202.84|3210.54|3201.84|3211.55|3202.85|3209.77|3201.07|40
1629418530000|2021-08-20 00:15:30|3210.6|3201.9|3213.66|3204.96|3214.15|3205.45|3210.6|3201.9|37
1629418540000|2021-08-20 00:15:40|3214.19|3205.49|3212.32|3203.62|3214.2|3205.5|3212.27|3203.57|38
1629418550000|2021-08-20 00:15:50|3212.39|3203.69|3212.37|3203.67|3212.8|3204.1|3211.93|3203.23|34
1629418560000|2021-08-20 00:16:00|3212.5|3203.8|3211.5|3202.8|3212.5|3203.8|3210.11|3201.41|39
1629418570000|2021-08-20 00:16:10|3211.46|3202.76|3210.23|3201.53|3211.46|3202.76|3210.23|3201.53|37
1629418580000|2021-08-20 00:16:20|3210.51|3201.81|3210.62|3201.92|3210.89|3202.19|3210.33|3201.63|35
1629418590000|2021-08-20 00:16:30|3210.59|3201.89|3211.06|3202.36|3212.28|3203.58|3210.59|3201.89|37
1629418600000|2021-08-20 00:16:40|3211.11|3202.41|3210.79|3202.09|3212.16|3203.46|3210.24|3201.54|35
1629418610000|2021-08-20 00:16:50|3211.12|3202.42|3211.71|3203.01|3211.71|3203.01|3210.8|3202.1|39
1629418620000|2021-08-20 00:17:00|3211.72|3203.02|3212.15|3203.45|3213.1|3204.4|3211.72|3203.02|30
1629418630000|2021-08-20 00:17:10|3212.02|3203.32|3212.4|3203.7|3212.79|3204.09|3212.01|3203.31|37
1629418640000|2021-08-20 00:17:20|3212.64|3203.94|3212.12|3203.42|3212.64|3203.94|3211.85|3203.15|27
1629418650000|2021-08-20 00:17:30|3212.01|3203.31|3212.39|3203.69|3212.39|3203.69|3212|3203.3|27
1629418660000|2021-08-20 00:17:40|3212.43|3203.73|3212.58|3203.88|3212.58|3203.88|3212.09|3203.39|35
1629418670000|2021-08-20 00:17:50|3212.57|3203.87|3212.97|3204.27|3212.97|3204.27|3212.08|3203.38|32
1629418680000|2021-08-20 00:18:00|3213.14|3204.44|3213.73|3205.03|3213.75|3205.05|3212.27|3203.57|37
1629418690000|2021-08-20 00:18:10|3213.77|3205.07|3214.17|3205.47|3214.76|3206.06|3213.56|3204.86|35
1629418700000|2021-08-20 00:18:20|3214.35|3205.65|3214.63|3205.93|3215.47|3206.77|3214.11|3205.41|34
1629418710000|2021-08-20 00:18:30|3214.67|3205.97|3216.18|3207.48|3216.18|3207.48|3214.67|3205.97|36
1629418720000|2021-08-20 00:18:40|3215.84|3207.14|3215.16|3206.46|3216.23|3207.53|3215.03|3206.33|37
1629418730000|2021-08-20 00:18:50|3215.13|3206.43|3216.17|3207.47|3216.21|3207.51|3215.08|3206.38|37
1629418740000|2021-08-20 00:19:00|3216.2|3207.5|3214.89|3206.19|3216.2|3207.5|3214.79|3206.09|36
1629418750000|2021-08-20 00:19:10|3214.95|3206.25|3213.52|3204.82|3214.95|3206.25|3212.99|3204.29|33
1629418760000|2021-08-20 00:19:20|3213.83|3205.13|3213.04|3204.34|3213.83|3205.13|3212.93|3204.23|26
1629418770000|2021-08-20 00:19:30|3213.03|3204.33|3212.39|3203.69|3213.06|3204.36|3212.38|3203.68|29
1629418780000|2021-08-20 00:19:40|3212.36|3203.66|3214.08|3205.38|3214.4|3205.7|3211.97|3203.27|38
1629418790000|2021-08-20 00:19:50|3214.23|3205.53|3217.56|3208.86|3217.56|3208.86|3213.89|3205.19|35
1629418800000|2021-08-20 00:20:00|3217.62|3208.92|3215.59|3206.89|3218.31|3209.61|3215.5|3206.8|33
1629418810000|2021-08-20 00:20:10|3215.87|3207.17|3219.38|3210.68|3219.57|3210.87|3215.87|3207.17|36
1629418820000|2021-08-20 00:20:20|3219.63|3210.93|3219.92|3211.22|3220.3|3211.6|3218.8|3210.1|36
1629418830000|2021-08-20 00:20:30|3219.44|3210.74|3217.63|3208.93|3219.44|3210.74|3217.63|3208.93|38
1629418840000|2021-08-20 00:20:40|3217.55|3208.85|3218.43|3209.73|3218.43|3209.73|3215.68|3206.98|39
1629418850000|2021-08-20 00:20:50|3218.62|3209.92|3219.68|3210.98|3219.96|3211.26|3218.62|3209.92|37
1629418860000|2021-08-20 00:21:00|3219.42|3210.72|3218.5|3209.8|3219.74|3211.04|3218.5|3209.8|39
1629418870000|2021-08-20 00:21:10|3218.63|3209.93|3219.84|3211.14|3220.24|3211.54|3218.63|3209.93|36
1629418880000|2021-08-20 00:21:20|3220.13|3211.43|3219.36|3210.66|3220.13|3211.43|3218.75|3210.05|40
1629418890000|2021-08-20 00:21:30|3219.38|3210.68|3218.17|3209.47|3219.49|3210.79|3217.88|3209.18|39
1629418900000|2021-08-20 00:21:40|3218.4|3209.7|3217.9|3209.2|3218.4|3209.7|3217.62|3208.92|38
1629418910000|2021-08-20 00:21:50|3217.99|3209.29|3218.08|3209.38|3218.55|3209.85|3217.83|3209.13|31
1629418920000|2021-08-20 00:22:00|3218.16|3209.46|3218.57|3209.87|3218.57|3209.87|3217.95|3209.25|36
1629418930000|2021-08-20 00:22:10|3218.46|3209.76|3218.63|3209.93|3218.71|3210.01|3217.72|3209.02|38
1629418940000|2021-08-20 00:22:20|3218.69|3209.99|3219.62|3210.92|3219.62|3210.92|3218.45|3209.75|31
1629418950000|2021-08-20 00:22:30|3219.73|3211.03|3219.55|3210.85|3219.87|3211.17|3219.17|3210.47|39
1629418960000|2021-08-20 00:22:40|3219.89|3211.19|3220.11|3211.41|3220.28|3211.58|3219.6|3210.9|38
1629418970000|2021-08-20 00:22:50|3220.16|3211.46|3220.23|3211.53|3220.5|3211.8|3220.02|3211.32|34
1629418980000|2021-08-20 00:23:00|3220.24|3211.54|3220.02|3211.32|3220.24|3211.54|3218.96|3210.26|31
1629418990000|2021-08-20 00:23:10|3220.07|3211.37|3220.74|3212.04|3220.74|3212.04|3219.32|3210.62|37
1629419000000|2021-08-20 00:23:20|3220.81|3212.11|3222.55|3213.85|3222.69|3213.99|3220.46|3211.76|39
1629419010000|2021-08-20 00:23:30|3223.06|3214.36|3224.97|3216.27|3225.35|3216.65|3223.06|3214.36|35
1629419020000|2021-08-20 00:23:40|3225.46|3216.76|3226.07|3217.37|3226.25|3217.55|3224.33|3215.63|39
1629419030000|2021-08-20 00:23:50|3226.08|3217.38|3228.34|3219.64|3228.38|3219.68|3226.08|3217.38|38
1629419040000|2021-08-20 00:24:00|3228.42|3219.72|3222.81|3214.11|3228.52|3219.82|3222.66|3213.96|39
1629419050000|2021-08-20 00:24:10|3222.82|3214.12|3224.45|3215.75|3225.38|3216.68|3222.73|3214.03|38
1629419060000|2021-08-20 00:24:20|3224.38|3215.68|3224.48|3215.78|3225.23|3216.53|3223.89|3215.19|36
1629419070000|2021-08-20 00:24:30|3224.49|3215.79|3223.04|3214.34|3225.02|3216.32|3222.97|3214.27|36
1629419080000|2021-08-20 00:24:40|3222.67|3213.97|3221.29|3212.59|3223.84|3215.14|3221.29|3212.59|40
1629419090000|2021-08-20 00:24:50|3221.39|3212.69|3223.85|3215.15|3223.85|3215.15|3219.58|3210.88|38
1629419100000|2021-08-20 00:25:00|3223.6|3214.9|3222.46|3213.76|3223.6|3214.9|3220.31|3211.61|39
1629419110000|2021-08-20 00:25:10|3222.52|3213.82|3222.52|3213.82|3222.82|3214.12|3221.12|3212.42|38
1629419120000|2021-08-20 00:25:20|3222.45|3213.75|3224.06|3215.36|3224.24|3215.54|3222.45|3213.75|38
1629419130000|2021-08-20 00:25:30|3224.15|3215.45|3223.42|3214.72|3224.69|3215.99|3223.26|3214.56|38
1629419140000|2021-08-20 00:25:40|3223.17|3214.47|3222.66|3213.96|3223.2|3214.5|3221.58|3212.88|39
1629419150000|2021-08-20 00:25:50|3222.61|3213.91|3223.14|3214.44|3223.14|3214.44|3222.3|3213.6|36
1629419160000|2021-08-20 00:26:00|3223.12|3214.42|3222.78|3214.08|3223.25|3214.55|3222.46|3213.76|37
1629419170000|2021-08-20 00:26:10|3222.57|3213.87|3223.77|3215.07|3224.38|3215.68|3222.55|3213.85|38
1629419180000|2021-08-20 00:26:20|3223.7|3215|3223.83|3215.13|3224.33|3215.63|3223.66|3214.96|36
1629419190000|2021-08-20 00:26:30|3223.81|3215.11|3224.16|3215.46|3224.27|3215.57|3223.81|3215.11|26
1629419200000|2021-08-20 00:26:40|3224.27|3215.57|3224.36|3215.66|3224.58|3215.88|3224.2|3215.5|30
1629419210000|2021-08-20 00:26:50|3224.32|3215.62|3226.11|3217.41|3226.3|3217.6|3223.92|3215.22|33
1629419220000|2021-08-20 00:27:00|3226.24|3217.54|3228.35|3219.65|3228.44|3219.74|3225.8|3217.1|32
1629419230000|2021-08-20 00:27:10|3228.36|3219.66|3227.45|3218.75|3228.43|3219.73|3226.32|3217.62|36
1629419240000|2021-08-20 00:27:20|3227.49|3218.79|3228.71|3220.01|3228.71|3220.01|3227.14|3218.44|34
1629419250000|2021-08-20 00:27:30|3228.47|3219.77|3228.49|3219.79|3228.61|3219.91|3228.32|3219.62|34
1629419260000|2021-08-20 00:27:40|3228.26|3219.56|3229.78|3221.08|3229.93|3221.23|3228.24|3219.54|28
1629419270000|2021-08-20 00:27:50|3229.73|3221.03|3229.67|3220.97|3230.31|3221.61|3229.62|3220.92|23
1629419280000|2021-08-20 00:28:00|3229.7|3221|3229.91|3221.21|3230.12|3221.42|3229.6|3220.9|31
1629419290000|2021-08-20 00:28:10|3229.93|3221.23|3231.63|3222.93|3232.22|3223.52|3229.9|3221.2|31
1629419300000|2021-08-20 00:28:20|3231.62|3222.92|3232.82|3224.12|3232.86|3224.16|3231.28|3222.58|32
1629419310000|2021-08-20 00:28:30|3232.93|3224.23|3232.34|3223.64|3233.29|3224.59|3232.34|3223.64|38
1629419320000|2021-08-20 00:28:40|3232.46|3223.76|3232.75|3224.05|3232.94|3224.24|3231.85|3223.15|38
1629419330000|2021-08-20 00:28:50|3232.79|3224.09|3232.92|3224.22|3233.21|3224.51|3232.72|3224.02|34
1629419340000|2021-08-20 00:29:00|3232.96|3224.26|3232.4|3223.7|3233.13|3224.43|3232.34|3223.64|35
1629419350000|2021-08-20 00:29:10|3232.36|3223.66|3232.57|3223.87|3232.67|3223.97|3232.15|3223.45|35
1629419360000|2021-08-20 00:29:20|3232.63|3223.93|3232.41|3223.71|3232.64|3223.94|3231.74|3223.04|38
1629419370000|2021-08-20 00:29:30|3232.61|3223.91|3232.65|3223.95|3232.86|3224.16|3232.03|3223.33|35
1629419380000|2021-08-20 00:29:40|3232.66|3223.96|3232.83|3224.13|3232.83|3224.13|3232.52|3223.82|23
1629419390000|2021-08-20 00:29:50|3232.87|3224.17|3232.39|3223.69|3233.39|3224.69|3232.23|3223.53|37
1629419400000|2021-08-20 00:30:00|3232.42|3223.72|3232.34|3223.64|3233.83|3225.13|3232.33|3223.63|39
1629419410000|2021-08-20 00:30:10|3232.4|3223.7|3232.24|3223.54|3232.43|3223.73|3230.59|3221.89|40
1629419420000|2021-08-20 00:30:20|3232.01|3223.31|3234.07|3225.37|3234.07|3225.37|3231.84|3223.14|38
1629419430000|2021-08-20 00:30:30|3234.18|3225.48|3237.06|3228.36|3237.06|3228.36|3234.1|3225.4|37
1629419440000|2021-08-20 00:30:40|3237|3228.3|3237.28|3228.58|3237.77|3229.07|3236.86|3228.16|39
1629419450000|2021-08-20 00:30:50|3237.46|3228.76|3242.94|3234.24|3243.21|3234.51|3237.33|3228.63|36
1629419460000|2021-08-20 00:31:00|3242.54|3233.84|3240.93|3232.23|3242.54|3233.84|3239.41|3230.71|37
1629419470000|2021-08-20 00:31:10|3240.3|3231.6|3238.47|3229.77|3241.11|3232.41|3238.13|3229.43|38
1629419480000|2021-08-20 00:31:20|3238.27|3229.57|3238.73|3230.03|3239.45|3230.75|3238.03|3229.33|36
1629419490000|2021-08-20 00:31:30|3238.68|3229.98|3240.11|3231.41|3241.15|3232.45|3238.68|3229.98|37
1629419500000|2021-08-20 00:31:40|3240.09|3231.39|3241.25|3232.55|3241.72|3233.02|3238.75|3230.05|37
1629419510000|2021-08-20 00:31:50|3241.38|3232.68|3241.56|3232.86|3242.87|3234.17|3241.38|3232.68|40
1629419520000|2021-08-20 00:32:00|3241.32|3232.62|3244.11|3235.41|3245.23|3236.53|3240.5|3231.8|40
1629419530000|2021-08-20 00:32:10|3244.01|3235.31|3244.7|3236|3245.79|3237.09|3243.86|3235.16|33
1629419540000|2021-08-20 00:32:20|3244.57|3235.87|3242.22|3233.52|3247.52|3238.82|3242.15|3233.45|40
1629419550000|2021-08-20 00:32:30|3242.27|3233.57|3243.6|3234.9|3243.82|3235.12|3241.75|3233.05|36
1629419560000|2021-08-20 00:32:40|3243.73|3235.03|3244.02|3235.32|3244.51|3235.81|3243.73|3235.03|37
1629419570000|2021-08-20 00:32:50|3244.04|3235.34|3242.59|3233.89|3244.08|3235.38|3242.59|3233.89|39
1629419580000|2021-08-20 00:33:00|3242.87|3234.17|3241.46|3232.76|3242.87|3234.17|3241.46|3232.76|39
1629419590000|2021-08-20 00:33:10|3241.48|3232.78|3242.46|3233.76|3242.94|3234.24|3241.29|3232.59|37
1629419600000|2021-08-20 00:33:20|3242.56|3233.86|3241.61|3232.91|3242.91|3234.21|3241.56|3232.86|37
1629419610000|2021-08-20 00:33:30|3241.78|3233.08|3241.74|3233.04|3242.24|3233.54|3241.46|3232.76|34
1629419620000|2021-08-20 00:33:40|3241.75|3233.05|3238.59|3229.89|3241.75|3233.05|3238.59|3229.89|33
1629419630000|2021-08-20 00:33:50|3238.57|3229.87|3240.42|3231.72|3240.98|3232.28|3238.36|3229.66|36
1629419640000|2021-08-20 00:34:00|3240.46|3231.76|3242.6|3233.9|3242.65|3233.95|3239.97|3231.27|38
1629419650000|2021-08-20 00:34:10|3242.51|3233.81|3242.67|3233.97|3243.44|3234.74|3242.3|3233.6|39
1629419660000|2021-08-20 00:34:20|3242.63|3233.93|3240.19|3231.49|3242.64|3233.94|3240.03|3231.33|37
1629419670000|2021-08-20 00:34:30|3240.36|3231.66|3239.8|3231.1|3240.4|3231.7|3239.77|3231.07|38
1629419680000|2021-08-20 00:34:40|3239.55|3230.85|3240.15|3231.45|3241.06|3232.36|3239.55|3230.85|40
1629419690000|2021-08-20 00:34:50|3240.16|3231.46|3239.52|3230.82|3240.37|3231.67|3239.16|3230.46|36
1629419700000|2021-08-20 00:35:00|3239.53|3230.83|3239.49|3230.79|3239.53|3230.83|3238.47|3229.77|38
1629419710000|2021-08-20 00:35:10|3239.68|3230.98|3238.37|3229.67|3239.68|3230.98|3238.37|3229.67|36
1629419720000|2021-08-20 00:35:20|3238.28|3229.58|3236.38|3227.68|3238.28|3229.58|3236.37|3227.67|38
1629419730000|2021-08-20 00:35:30|3236.55|3227.85|3241.84|3233.14|3241.84|3233.14|3235.79|3227.09|39
1629419740000|2021-08-20 00:35:40|3241.86|3233.16|3242.82|3234.12|3244.06|3235.36|3241.86|3233.16|37
1629419750000|2021-08-20 00:35:50|3242.74|3234.04|3242.08|3233.38|3243.26|3234.56|3242.08|3233.38|39
1629419760000|2021-08-20 00:36:00|3242.07|3233.37|3239.69|3230.99|3242.24|3233.54|3239.58|3230.88|38
1629419770000|2021-08-20 00:36:10|3239.71|3231.01|3240.17|3231.47|3241.32|3232.62|3239.38|3230.68|38
1629419780000|2021-08-20 00:36:20|3240.27|3231.57|3242.04|3233.34|3242.24|3233.54|3240.27|3231.57|38
1629419790000|2021-08-20 00:36:30|3242.01|3233.31|3241.64|3232.94|3242.01|3233.31|3241.31|3232.61|38
1629419800000|2021-08-20 00:36:40|3241.68|3232.98|3241.5|3232.8|3241.87|3233.17|3241.47|3232.77|35
1629419810000|2021-08-20 00:36:50|3241.48|3232.78|3240.66|3231.96|3241.63|3232.93|3240.66|3231.96|36
1629419820000|2021-08-20 00:37:00|3240.45|3231.75|3241.67|3232.97|3241.69|3232.99|3240.45|3231.75|39
1629419830000|2021-08-20 00:37:10|3241.64|3232.94|3241.4|3232.7|3242.65|3233.95|3240.75|3232.05|37
1629419840000|2021-08-20 00:37:20|3241.93|3233.23|3241.41|3232.71|3242.59|3233.89|3240.78|3232.08|37
1629419850000|2021-08-20 00:37:30|3241.4|3232.7|3241.69|3232.99|3242.01|3233.31|3241.07|3232.37|28
1629419860000|2021-08-20 00:37:40|3242.06|3233.36|3243.54|3234.84|3244.81|3236.11|3241.35|3232.65|34
1629419870000|2021-08-20 00:37:50|3243.66|3234.96|3243.38|3234.68|3244.5|3235.8|3243.16|3234.46|37
1629419880000|2021-08-20 00:38:00|3243.35|3234.65|3245.3|3236.6|3245.3|3236.6|3242.65|3233.95|39
1629419890000|2021-08-20 00:38:10|3245.58|3236.88|3248.23|3239.53|3248.44|3239.74|3245.32|3236.62|40
1629419900000|2021-08-20 00:38:20|3248.04|3239.34|3247.8|3239.1|3248.14|3239.44|3246.99|3238.29|36
1629419910000|2021-08-20 00:38:30|3247.85|3239.15|3246.69|3237.99|3248|3239.3|3246.69|3237.99|34
1629419920000|2021-08-20 00:38:40|3247.64|3238.94|3247.4|3238.7|3247.92|3239.22|3246.72|3238.02|34
1629419930000|2021-08-20 00:38:50|3247.6|3238.9|3247|3238.3|3247.85|3239.15|3246.62|3237.92|34
1629419940000|2021-08-20 00:39:00|3246.92|3238.22|3246.76|3238.06|3247.14|3238.44|3246.76|3238.06|35
1629419950000|2021-08-20 00:39:10|3246.45|3237.75|3244.58|3235.88|3246.57|3237.87|3244.52|3235.82|38
1629419960000|2021-08-20 00:39:20|3244.47|3235.77|3244.17|3235.47|3245.24|3236.54|3243.94|3235.24|35
1629419970000|2021-08-20 00:39:30|3244.23|3235.53|3242.93|3234.23|3244.23|3235.53|3242.6|3233.9|37
1629419980000|2021-08-20 00:39:40|3242.85|3234.15|3246.36|3237.66|3246.36|3237.66|3242.85|3234.15|39
1629419990000|2021-08-20 00:39:50|3246.74|3238.04|3245.63|3236.93|3246.94|3238.24|3245.55|3236.85|39
1629420000000|2021-08-20 00:40:00|3245.64|3236.94|3247.42|3238.72|3247.46|3238.76|3245.64|3236.94|30
1629420010000|2021-08-20 00:40:10|3247.46|3238.76|3247.7|3239|3248.07|3239.37|3246.82|3238.12|31
1629420020000|2021-08-20 00:40:20|3247.71|3239.01|3247.58|3238.88|3248|3239.3|3247.57|3238.87|35
1629420030000|2021-08-20 00:40:30|3247.81|3239.11|3247.14|3238.44|3247.97|3239.27|3246.85|3238.15|35
1629420040000|2021-08-20 00:40:40|3247.1|3238.4|3247|3238.3|3247.19|3238.49|3246.26|3237.56|34
1629420050000|2021-08-20 00:40:50|3247.04|3238.34|3247.42|3238.72|3247.47|3238.77|3247|3238.3|30
1629420060000|2021-08-20 00:41:00|3247.29|3238.59|3246.2|3237.5|3247.43|3238.73|3245.89|3237.19|35
1629420070000|2021-08-20 00:41:10|3246.4|3237.7|3245.76|3237.06|3246.43|3237.73|3245.48|3236.78|34
1629420080000|2021-08-20 00:41:20|3246.05|3237.35|3244.44|3235.74|3246.09|3237.39|3244.31|3235.61|39
1629420090000|2021-08-20 00:41:30|3244.49|3235.79|3243.39|3234.69|3244.65|3235.95|3240.69|3231.99|39
1629420100000|2021-08-20 00:41:40|3244|3235.3|3241.18|3232.48|3244.77|3236.07|3240.99|3232.29|40
1629420110000|2021-08-20 00:41:50|3241.09|3232.39|3242.57|3233.87|3242.78|3234.08|3240.89|3232.19|38
1629420120000|2021-08-20 00:42:00|3242.6|3233.9|3242.62|3233.92|3242.68|3233.98|3241.25|3232.55|39
1629420130000|2021-08-20 00:42:10|3242.56|3233.86|3243.32|3234.62|3244.1|3235.4|3242.46|3233.76|35
1629420140000|2021-08-20 00:42:20|3243.54|3234.84|3242.99|3234.29|3243.54|3234.84|3242.99|3234.29|29
1629420150000|2021-08-20 00:42:30|3242.83|3234.13|3241.7|3233|3243|3234.3|3241.7|3233|38
1629420160000|2021-08-20 00:42:40|3241.69|3232.99|3242.17|3233.47|3242.35|3233.65|3241.65|3232.95|36
1629420170000|2021-08-20 00:42:50|3242.14|3233.44|3242.3|3233.6|3242.42|3233.72|3242.14|3233.44|34
1629420180000|2021-08-20 00:43:00|3242.26|3233.56|3242.02|3233.32|3242.37|3233.67|3241.83|3233.13|35
1629420190000|2021-08-20 00:43:10|3242.08|3233.38|3241.46|3232.76|3242.14|3233.44|3241.46|3232.76|36
1629420200000|2021-08-20 00:43:20|3241.45|3232.75|3241.5|3232.8|3241.73|3233.03|3240.95|3232.25|38
1629420210000|2021-08-20 00:43:30|3241.48|3232.78|3242.68|3233.98|3242.68|3233.98|3240.87|3232.17|39
1629420220000|2021-08-20 00:43:40|3242.94|3234.24|3241.07|3232.37|3243.32|3234.62|3241.07|3232.37|39
1629420230000|2021-08-20 00:43:50|3241.14|3232.44|3240.38|3231.68|3241.84|3233.14|3240.3|3231.6|36
1629420240000|2021-08-20 00:44:00|3240.34|3231.64|3240.2|3231.5|3240.53|3231.83|3240.16|3231.46|36
1629420250000|2021-08-20 00:44:10|3240.37|3231.67|3238.83|3230.13|3240.37|3231.67|3238.72|3230.02|39
1629420260000|2021-08-20 00:44:20|3238.84|3230.14|3238|3229.3|3238.84|3230.14|3237.95|3229.25|31
1629420270000|2021-08-20 00:44:30|3238.04|3229.34|3238.6|3229.9|3238.72|3230.02|3238.04|3229.34|39
1629420280000|2021-08-20 00:44:40|3238.7|3230|3238.96|3230.26|3238.96|3230.26|3238.34|3229.64|34
1629420290000|2021-08-20 00:44:50|3239.17|3230.47|3238.99|3230.29|3240.19|3231.49|3238.87|3230.17|34
1629420300000|2021-08-20 00:45:00|3239.1|3230.4|3239.26|3230.56|3239.68|3230.98|3239.08|3230.38|33
1629420310000|2021-08-20 00:45:10|3239.36|3230.66|3240.32|3231.62|3240.54|3231.84|3239.36|3230.66|34
1629420320000|2021-08-20 00:45:20|3240.39|3231.69|3243.27|3234.57|3243.42|3234.72|3240.26|3231.56|29
1629420330000|2021-08-20 00:45:30|3243.16|3234.46|3242.73|3234.03|3243.17|3234.47|3242.47|3233.77|33
1629420340000|2021-08-20 00:45:40|3242.71|3234.01|3243.55|3234.85|3243.55|3234.85|3242.64|3233.94|25
1629420350000|2021-08-20 00:45:50|3243.61|3234.91|3243.61|3234.91|3244.23|3235.53|3243.58|3234.88|37
1629420360000|2021-08-20 00:46:00|3243.33|3234.63|3240.35|3231.65|3243.62|3234.92|3240.04|3231.34|38
1629420370000|2021-08-20 00:46:10|3240.32|3231.62|3239.39|3230.69|3240.38|3231.68|3239.38|3230.68|37
1629420380000|2021-08-20 00:46:20|3239.48|3230.78|3238.93|3230.23|3239.66|3230.96|3238.77|3230.07|38
1629420390000|2021-08-20 00:46:30|3238.82|3230.12|3238.49|3229.79|3239.05|3230.35|3238.47|3229.77|34
1629420400000|2021-08-20 00:46:40|3238.48|3229.78|3237.79|3229.09|3238.51|3229.81|3237.79|3229.09|34
1629420410000|2021-08-20 00:46:50|3237.85|3229.15|3235.64|3226.94|3237.89|3229.19|3235.44|3226.74|34
1629420420000|2021-08-20 00:47:00|3235.63|3226.93|3236.23|3227.53|3237.08|3228.38|3235.63|3226.93|36
1629420430000|2021-08-20 00:47:10|3236.21|3227.51|3236.79|3228.09|3236.98|3228.28|3235.24|3226.54|31
1629420440000|2021-08-20 00:47:20|3236.62|3227.92|3235.85|3227.15|3236.8|3228.1|3235.69|3226.99|38
1629420450000|2021-08-20 00:47:30|3235.95|3227.25|3235.73|3227.03|3235.98|3227.28|3235.73|3227.03|15
1629420460000|2021-08-20 00:47:40|3235.7|3227|3237.24|3228.54|3237.87|3229.17|3235.7|3227|33
1629420470000|2021-08-20 00:47:50|3237.04|3228.34|3237.21|3228.51|3237.59|3228.89|3235.38|3226.68|40
1629420480000|2021-08-20 00:48:00|3236.98|3228.28|3237.53|3228.83|3237.53|3228.83|3236.07|3227.37|40
1629420490000|2021-08-20 00:48:10|3237.45|3228.75|3235.3|3226.6|3237.47|3228.77|3235.3|3226.6|37
1629420500000|2021-08-20 00:48:20|3235.29|3226.59|3235.15|3226.45|3235.58|3226.88|3234.38|3225.68|38
1629420510000|2021-08-20 00:48:30|3234.95|3226.25|3234.32|3225.62|3235.04|3226.34|3234.24|3225.54|35
1629420520000|2021-08-20 00:48:40|3234.63|3225.93|3234.37|3225.67|3235.29|3226.59|3234.26|3225.56|37
1629420530000|2021-08-20 00:48:50|3234.26|3225.56|3233.72|3225.02|3234.37|3225.67|3233.51|3224.81|35
1629420540000|2021-08-20 00:49:00|3233.7|3225|3234.19|3225.49|3234.4|3225.7|3233.33|3224.63|34
1629420550000|2021-08-20 00:49:10|3233.99|3225.29|3233.5|3224.8|3234.26|3225.56|3233.21|3224.51|32
1629420560000|2021-08-20 00:49:20|3233.52|3224.82|3233.55|3224.85|3233.93|3225.23|3233.48|3224.78|23
1629420570000|2021-08-20 00:49:30|3233.72|3225.02|3233.19|3224.49|3233.82|3225.12|3233.18|3224.48|23
1629420580000|2021-08-20 00:49:40|3233.2|3224.5|3232.72|3224.02|3233.2|3224.5|3232.66|3223.96|33
1629420590000|2021-08-20 00:49:50|3232.75|3224.05|3234.02|3225.32|3234.02|3225.32|3232.58|3223.88|25
1629420600000|2021-08-20 00:50:00|3234.18|3225.48|3232.4|3223.7|3234.2|3225.5|3232.4|3223.7|37
1629420610000|2021-08-20 00:50:10|3232.55|3223.85|3232.43|3223.73|3232.83|3224.13|3232.32|3223.62|25
1629420620000|2021-08-20 00:50:20|3232.41|3223.71|3232.11|3223.41|3232.48|3223.78|3231.81|3223.11|28
1629420630000|2021-08-20 00:50:30|3232.13|3223.43|3231.34|3222.64|3232.13|3223.43|3231.06|3222.36|28
1629420640000|2021-08-20 00:50:40|3231.7|3223|3231.38|3222.68|3231.7|3223|3230.9|3222.2|39
1629420650000|2021-08-20 00:50:50|3231.4|3222.7|3230.27|3221.57|3231.4|3222.7|3230.09|3221.39|38
1629420660000|2021-08-20 00:51:00|3230.21|3221.51|3230.65|3221.95|3230.67|3221.97|3230.11|3221.41|36
1629420670000|2021-08-20 00:51:10|3230.59|3221.89|3231|3222.3|3231.91|3223.21|3230.37|3221.67|38
1629420680000|2021-08-20 00:51:20|3230.86|3222.16|3230.2|3221.5|3231.29|3222.59|3230.1|3221.4|37
1629420690000|2021-08-20 00:51:30|3230.14|3221.44|3229.58|3220.88|3230.18|3221.48|3229.39|3220.69|37
1629420700000|2021-08-20 00:51:40|3229.34|3220.64|3229.66|3220.96|3230.46|3221.76|3229.34|3220.64|36
1629420710000|2021-08-20 00:51:50|3229.74|3221.04|3229.21|3220.51|3229.81|3221.11|3228.83|3220.13|38
1629420720000|2021-08-20 00:52:00|3229.2|3220.5|3228.73|3220.03|3230.12|3221.42|3228.73|3220.03|39
1629420730000|2021-08-20 00:52:10|3228.77|3220.07|3229.02|3220.32|3229.1|3220.4|3228.68|3219.98|38
1629420740000|2021-08-20 00:52:20|3228.73|3220.03|3228.46|3219.76|3229.19|3220.49|3228.46|3219.76|37
1629420750000|2021-08-20 00:52:30|3228.71|3220.01|3228.94|3220.24|3229.22|3220.52|3228.71|3220.01|36
1629420760000|2021-08-20 00:52:40|3228.86|3220.16|3229.24|3220.54|3229.6|3220.9|3228.74|3220.04|39
1629420770000|2021-08-20 00:52:50|3229.22|3220.52|3230.31|3221.61|3230.34|3221.64|3228.67|3219.97|33
1629420780000|2021-08-20 00:53:00|3230.3|3221.6|3230.63|3221.93|3230.63|3221.93|3229.95|3221.25|34
1629420790000|2021-08-20 00:53:10|3230.7|3222|3232.42|3223.72|3232.42|3223.72|3230.65|3221.95|30
1629420800000|2021-08-20 00:53:20|3232.81|3224.11|3233.48|3224.78|3233.5|3224.8|3232.81|3224.11|35
1629420810000|2021-08-20 00:53:30|3233.5|3224.8|3233.46|3224.76|3233.57|3224.87|3232.81|3224.11|35
1629420820000|2021-08-20 00:53:40|3233.49|3224.79|3232.09|3223.39|3233.6|3224.9|3231.95|3223.25|26
1629420830000|2021-08-20 00:53:50|3232.1|3223.4|3230.32|3221.62|3232.11|3223.41|3230.32|3221.62|38
1629420840000|2021-08-20 00:54:00|3229.91|3221.21|3230.33|3221.63|3230.76|3222.06|3229.69|3220.99|29
1629420850000|2021-08-20 00:54:10|3230.4|3221.7|3229.55|3220.85|3230.7|3222|3229.12|3220.42|36
1629420860000|2021-08-20 00:54:20|3229.44|3220.74|3229.6|3220.9|3229.71|3221.01|3229.29|3220.59|38
1629420870000|2021-08-20 00:54:30|3229.67|3220.97|3229.52|3220.82|3229.67|3220.97|3229.28|3220.58|36
1629420880000|2021-08-20 00:54:40|3229.21|3220.51|3230.01|3221.31|3230.07|3221.37|3229.21|3220.51|37
1629420890000|2021-08-20 00:54:50|3229.96|3221.26|3229.38|3220.68|3229.96|3221.26|3229.31|3220.61|39
1629420900000|2021-08-20 00:55:00|3229.43|3220.73|3230.26|3221.56|3230.33|3221.63|3229.22|3220.52|36
1629420910000|2021-08-20 00:55:10|3230.08|3221.38|3231.46|3222.76|3232.79|3224.09|3230.05|3221.35|40
1629420920000|2021-08-20 00:55:20|3230.9|3222.2|3229.59|3220.89|3230.9|3222.2|3229.45|3220.75|37
1629420930000|2021-08-20 00:55:30|3229.74|3221.04|3229.69|3220.99|3230.23|3221.53|3229.58|3220.88|36
1629420940000|2021-08-20 00:55:40|3229.71|3221.01|3230.28|3221.58|3231.31|3222.61|3229.71|3221.01|38
1629420950000|2021-08-20 00:55:50|3230.1|3221.4|3231.84|3223.14|3231.87|3223.17|3230.1|3221.4|38
1629420960000|2021-08-20 00:56:00|3231.81|3223.11|3232.7|3224|3232.81|3224.11|3231.33|3222.63|38
1629420970000|2021-08-20 00:56:10|3233|3224.3|3232.76|3224.06|3233.32|3224.62|3232.49|3223.79|40
1629420980000|2021-08-20 00:56:20|3232.63|3223.93|3232.54|3223.84|3232.8|3224.1|3232.06|3223.36|37
1629420990000|2021-08-20 00:56:30|3232.62|3223.92|3232.73|3224.03|3233.02|3224.32|3232.38|3223.68|36
1629421000000|2021-08-20 00:56:40|3232.8|3224.1|3233.16|3224.46|3233.21|3224.51|3232.72|3224.02|36
1629421010000|2021-08-20 00:56:50|3233.08|3224.38|3233.43|3224.73|3233.56|3224.86|3232.91|3224.21|32
1629421020000|2021-08-20 00:57:00|3233.44|3224.74|3232.93|3224.23|3233.45|3224.75|3232.69|3223.99|35
1629421030000|2021-08-20 00:57:10|3232.95|3224.25|3232.93|3224.23|3233.21|3224.51|3232.85|3224.15|24
1629421040000|2021-08-20 00:57:20|3232.91|3224.21|3232.88|3224.18|3233.33|3224.63|3232.8|3224.1|29
1629421050000|2021-08-20 00:57:30|3232.96|3224.26|3233.16|3224.46|3233.16|3224.46|3232.89|3224.19|29
1629421060000|2021-08-20 00:57:40|3233.2|3224.5|3231.96|3223.26|3233.2|3224.5|3231.53|3222.83|33
1629421070000|2021-08-20 00:57:50|3231.75|3223.05|3230.38|3221.68|3231.75|3223.05|3229.82|3221.12|37
1629421080000|2021-08-20 00:58:00|3230.4|3221.7|3229.97|3221.27|3231.39|3222.69|3229.97|3221.27|38
1629421090000|2021-08-20 00:58:10|3229.93|3221.23|3231.42|3222.72|3231.42|3222.72|3229.75|3221.05|36
1629421100000|2021-08-20 00:58:20|3231.55|3222.85|3231.85|3223.15|3232.46|3223.76|3230.58|3221.88|38
1629421110000|2021-08-20 00:58:30|3232.03|3223.33|3232.52|3223.82|3232.96|3224.26|3232.03|3223.33|34
1629421120000|2021-08-20 00:58:40|3232.5|3223.8|3231.68|3222.98|3232.5|3223.8|3231.35|3222.65|29
1629421130000|2021-08-20 00:58:50|3231.67|3222.97|3231.86|3223.16|3231.86|3223.16|3231.29|3222.59|32
1629421140000|2021-08-20 00:59:00|3231.84|3223.14|3232.51|3223.81|3232.73|3224.03|3231.72|3223.02|35
1629421150000|2021-08-20 00:59:10|3232.14|3223.44|3232.21|3223.51|3232.32|3223.62|3231.72|3223.02|37
1629421160000|2021-08-20 00:59:20|3232.07|3223.37|3232.07|3223.37|3233.11|3224.41|3231.81|3223.11|38
1629421170000|2021-08-20 00:59:30|3231.88|3223.18|3232.47|3223.77|3233.29|3224.59|3231.88|3223.18|37
1629421180000|2021-08-20 00:59:40|3232.06|3223.36|3232.13|3223.43|3232.5|3223.8|3232.04|3223.34|36
1629421190000|2021-08-20 00:59:50|3232.16|3223.46|3234.01|3225.31|3234.32|3225.62|3231.96|3223.26|37
1629421200000|2021-08-20 01:00:00|3233.95|3225.25|3236.28|3227.58|3237.43|3228.73|3233.91|3225.21|40
1629421210000|2021-08-20 01:00:10|3236.18|3227.48|3236.79|3228.09|3236.91|3228.21|3235.36|3226.66|36
1629421220000|2021-08-20 01:00:20|3236.62|3227.92|3235.39|3226.69|3236.62|3227.92|3235.1|3226.4|39
1629421230000|2021-08-20 01:00:30|3235.41|3226.71|3234.79|3226.09|3235.52|3226.82|3233.77|3225.07|38
1629421240000|2021-08-20 01:00:40|3235.12|3226.42|3235.06|3226.36|3235.63|3226.93|3234.96|3226.26|35
1629421250000|2021-08-20 01:00:50|3235.07|3226.37|3234.94|3226.24|3235.27|3226.57|3234.24|3225.54|38
1629421260000|2021-08-20 01:01:00|3234.89|3226.19|3233.27|3224.57|3234.89|3226.19|3233.08|3224.38|37
1629421270000|2021-08-20 01:01:10|3233.21|3224.51|3232.02|3223.32|3233.26|3224.56|3231.99|3223.29|37
1629421280000|2021-08-20 01:01:20|3232.05|3223.35|3231.24|3222.54|3232.14|3223.44|3231.07|3222.37|35
1629421290000|2021-08-20 01:01:30|3231.18|3222.48|3230.61|3221.91|3231.2|3222.5|3230.48|3221.78|39
1629421300000|2021-08-20 01:01:40|3230.51|3221.81|3230.21|3221.51|3230.65|3221.95|3229.94|3221.24|37
1629421310000|2021-08-20 01:01:50|3230.04|3221.34|3230.21|3221.51|3230.3|3221.6|3229.76|3221.06|33
1629421320000|2021-08-20 01:02:00|3230.18|3221.48|3230.68|3221.98|3231.46|3222.76|3230.18|3221.48|29
1629421330000|2021-08-20 01:02:10|3230.65|3221.95|3231.49|3222.79|3232.41|3223.71|3230.65|3221.95|24
1629421340000|2021-08-20 01:02:20|3231.54|3222.84|3230.17|3221.47|3231.65|3222.95|3230.17|3221.47|33
1629421350000|2021-08-20 01:02:30|3230.2|3221.5|3230.28|3221.58|3230.81|3222.11|3230.2|3221.5|21
1629421360000|2021-08-20 01:02:40|3230.29|3221.59|3230.01|3221.31|3230.57|3221.87|3229.97|3221.27|25
1629421370000|2021-08-20 01:02:50|3230|3221.3|3230.23|3221.53|3230.36|3221.66|3229.33|3220.63|31
1629421380000|2021-08-20 01:03:00|3230.24|3221.54|3227.8|3219.1|3230.32|3221.62|3227.8|3219.1|32
1629421390000|2021-08-20 01:03:10|3227.51|3218.81|3226.99|3218.29|3227.63|3218.93|3226.48|3217.78|39
1629421400000|2021-08-20 01:03:20|3226.89|3218.19|3226.28|3217.58|3226.95|3218.25|3226.04|3217.34|38
1629421410000|2021-08-20 01:03:30|3226.27|3217.57|3225.78|3217.08|3226.52|3217.82|3225.51|3216.81|38
1629421420000|2021-08-20 01:03:40|3225.66|3216.96|3225.57|3216.87|3225.83|3217.13|3225|3216.3|33
1629421430000|2021-08-20 01:03:50|3225.47|3216.77|3224.91|3216.21|3225.47|3216.77|3224.42|3215.72|36
1629421440000|2021-08-20 01:04:00|3224.92|3216.22|3224.05|3215.35|3225.13|3216.43|3223.32|3214.62|32
1629421450000|2021-08-20 01:04:10|3224.33|3215.63|3223.78|3215.08|3224.41|3215.71|3223.38|3214.68|33
1629421460000|2021-08-20 01:04:20|3224.08|3215.38|3223.26|3214.56|3224.31|3215.61|3223.03|3214.33|27
1629421470000|2021-08-20 01:04:30|3223.4|3214.7|3222.61|3213.91|3223.43|3214.73|3222.61|3213.91|31
1629421480000|2021-08-20 01:04:40|3222.6|3213.9|3221.69|3212.99|3222.6|3213.9|3221.38|3212.68|28
1629421490000|2021-08-20 01:04:50|3221.75|3213.05|3221.19|3212.49|3221.75|3213.05|3221.04|3212.34|32
1629421500000|2021-08-20 01:05:00|3221.2|3212.5|3221.33|3212.63|3222|3213.3|3221.03|3212.33|32
1629421510000|2021-08-20 01:05:10|3221.32|3212.62|3221.45|3212.75|3221.46|3212.76|3220.15|3211.45|36
1629421520000|2021-08-20 01:05:20|3221.36|3212.66|3221.86|3213.16|3222|3213.3|3220.87|3212.17|35
1629421530000|2021-08-20 01:05:30|3221.87|3213.17|3222.1|3213.4|3223.2|3214.5|3221.85|3213.15|33
1629421540000|2021-08-20 01:05:40|3222.04|3213.34|3222.9|3214.2|3223.15|3214.45|3221.92|3213.22|29
1629421550000|2021-08-20 01:05:50|3222.91|3214.21|3224.66|3215.96|3224.66|3215.96|3222.89|3214.19|24
1629421560000|2021-08-20 01:06:00|3224.64|3215.94|3224.33|3215.63|3225.05|3216.35|3224.2|3215.5|32
1629421570000|2021-08-20 01:06:10|3224.46|3215.76|3224.14|3215.44|3224.67|3215.97|3223.66|3214.96|32
1629421580000|2021-08-20 01:06:20|3224.13|3215.43|3223.9|3215.2|3224.4|3215.7|3223.74|3215.04|34
1629421590000|2021-08-20 01:06:30|3223.98|3215.28|3223.17|3214.47|3224.27|3215.57|3223.16|3214.46|37
1629421600000|2021-08-20 01:06:40|3223.15|3214.45|3223.35|3214.65|3223.56|3214.86|3222.95|3214.25|37
1629421610000|2021-08-20 01:06:50|3223.15|3214.45|3222.77|3214.07|3223.43|3214.73|3222.32|3213.62|38
1629421620000|2021-08-20 01:07:00|3222.8|3214.1|3221.52|3212.82|3223.52|3214.82|3220.7|3212|36
1629421630000|2021-08-20 01:07:10|3221.54|3212.84|3221.32|3212.62|3221.73|3213.03|3220.8|3212.1|37
1629421640000|2021-08-20 01:07:20|3221.29|3212.59|3220.43|3211.73|3221.29|3212.59|3220.21|3211.51|22
1629421650000|2021-08-20 01:07:30|3220.73|3212.03|3221.18|3212.48|3221.18|3212.48|3220.1|3211.4|37
1629421660000|2021-08-20 01:07:40|3221.09|3212.39|3219.47|3210.77|3221.09|3212.39|3218.8|3210.1|39
1629421670000|2021-08-20 01:07:50|3219.56|3210.86|3218.6|3209.9|3219.76|3211.06|3218.26|3209.56|37
1629421680000|2021-08-20 01:08:00|3218.61|3209.91|3219.96|3211.26|3220.32|3211.62|3218.61|3209.91|35
1629421690000|2021-08-20 01:08:10|3220.01|3211.31|3220.9|3212.2|3220.9|3212.2|3219.94|3211.24|33
1629421700000|2021-08-20 01:08:20|3220.93|3212.23|3219.87|3211.17|3221.3|3212.6|3219.49|3210.79|38
1629421710000|2021-08-20 01:08:30|3219.86|3211.16|3221.35|3212.65|3221.35|3212.65|3219.54|3210.84|39
1629421720000|2021-08-20 01:08:40|3221.53|3212.83|3221.23|3212.53|3222.04|3213.34|3220.94|3212.24|37
1629421730000|2021-08-20 01:08:50|3220.92|3212.22|3220.86|3212.16|3221.65|3212.95|3220.17|3211.47|36
1629421740000|2021-08-20 01:09:00|3220.88|3212.18|3221.46|3212.76|3221.96|3213.26|3220.86|3212.16|33
1629421750000|2021-08-20 01:09:10|3221.49|3212.79|3221.67|3212.97|3221.69|3212.99|3220.98|3212.28|38
1629421760000|2021-08-20 01:09:20|3221.52|3212.82|3220.76|3212.06|3221.62|3212.92|3220.08|3211.38|40
1629421770000|2021-08-20 01:09:30|3220.7|3212|3221.29|3212.59|3221.71|3213.01|3220.7|3212|30
1629421780000|2021-08-20 01:09:40|3221.19|3212.49|3221.16|3212.46|3221.33|3212.63|3221.04|3212.34|28
1629421790000|2021-08-20 01:09:50|3221.25|3212.55|3221.22|3212.52|3221.36|3212.66|3221.09|3212.39|26
1629421800000|2021-08-20 01:10:00|3221.13|3212.43|3220.55|3211.85|3221.6|3212.9|3220.4|3211.7|24
1629421810000|2021-08-20 01:10:10|3220.58|3211.88|3219.45|3210.75|3220.61|3211.91|3219.08|3210.38|28
1629421820000|2021-08-20 01:10:20|3219.47|3210.77|3219.86|3211.16|3220.2|3211.5|3219.47|3210.77|36
1629421830000|2021-08-20 01:10:30|3219.87|3211.17|3220.22|3211.52|3220.43|3211.73|3219.68|3210.98|37
1629421840000|2021-08-20 01:10:40|3220.03|3211.33|3220.8|3212.1|3220.97|3212.27|3219.81|3211.11|38
1629421850000|2021-08-20 01:10:50|3220.81|3212.11|3220.88|3212.18|3221.08|3212.38|3220.62|3211.92|37
1629421860000|2021-08-20 01:11:00|3220.86|3212.16|3220.47|3211.77|3221.2|3212.5|3220.23|3211.53|35
1629421870000|2021-08-20 01:11:10|3220.36|3211.66|3220.3|3211.6|3220.6|3211.9|3220.13|3211.43|35
1629421880000|2021-08-20 01:11:20|3220.11|3211.41|3219.95|3211.25|3220.48|3211.78|3219.95|3211.25|36
1629421890000|2021-08-20 01:11:30|3220.15|3211.45|3219.23|3210.53|3220.15|3211.45|3219.09|3210.39|35
1629421900000|2021-08-20 01:11:40|3219.24|3210.54|3220.82|3212.12|3220.82|3212.12|3219.14|3210.44|34
1629421910000|2021-08-20 01:11:50|3220.74|3212.04|3220.92|3212.22|3221.24|3212.54|3220.68|3211.98|33
1629421920000|2021-08-20 01:12:00|3220.82|3212.12|3221.79|3213.09|3221.86|3213.16|3220.82|3212.12|28
1629421930000|2021-08-20 01:12:10|3221.78|3213.08|3221.84|3213.14|3222.02|3213.32|3221.66|3212.96|28
1629421940000|2021-08-20 01:12:20|3221.83|3213.13|3223.25|3214.55|3223.25|3214.55|3221.83|3213.13|28
1629421950000|2021-08-20 01:12:30|3223.71|3215.01|3224.99|3216.29|3225.39|3216.69|3223.59|3214.89|31
1629421960000|2021-08-20 01:12:40|3225.18|3216.48|3225.7|3217|3225.99|3217.29|3224.73|3216.03|35
1629421970000|2021-08-20 01:12:50|3225.75|3217.05|3226.35|3217.65|3226.35|3217.65|3225.2|3216.5|38
1629421980000|2021-08-20 01:13:00|3226.48|3217.78|3226.94|3218.24|3227.67|3218.97|3226.42|3217.72|38
1629421990000|2021-08-20 01:13:10|3227.05|3218.35|3225.72|3217.02|3227.05|3218.35|3225.66|3216.96|37
1629422000000|2021-08-20 01:13:20|3225.74|3217.04|3226.09|3217.39|3226.25|3217.55|3225.22|3216.52|39
1629422010000|2021-08-20 01:13:30|3226|3217.3|3227.19|3218.49|3227.19|3218.49|3225.8|3217.1|26
1629422020000|2021-08-20 01:13:40|3227.2|3218.5|3227.9|3219.2|3228.05|3219.35|3227.14|3218.44|31
1629422030000|2021-08-20 01:13:50|3227.94|3219.24|3228.71|3220.01|3228.71|3220.01|3227.81|3219.11|24
1629422040000|2021-08-20 01:14:00|3228.67|3219.97|3228.71|3220.01|3229.4|3220.7|3228.36|3219.66|29
1629422050000|2021-08-20 01:14:10|3228.61|3219.91|3227.42|3218.72|3228.79|3220.09|3227.37|3218.67|27
1629422060000|2021-08-20 01:14:20|3227.37|3218.67|3226.3|3217.6|3227.42|3218.72|3226.06|3217.36|32
1629422070000|2021-08-20 01:14:30|3226.26|3217.56|3225.44|3216.74|3226.37|3217.67|3225.44|3216.74|34
1629422080000|2021-08-20 01:14:40|3225.45|3216.75|3225.63|3216.93|3225.8|3217.1|3225.43|3216.73|35
1629422090000|2021-08-20 01:14:50|3225.51|3216.81|3223.78|3215.08|3225.78|3217.08|3223.5|3214.8|38
1629422100000|2021-08-20 01:15:00|3223.76|3215.06|3226.18|3217.48|3226.18|3217.48|3223.53|3214.83|37
1629422110000|2021-08-20 01:15:10|3226.07|3217.37|3227.09|3218.39|3227.61|3218.91|3226.07|3217.37|33
1629422120000|2021-08-20 01:15:20|3227.27|3218.57|3227.07|3218.37|3227.6|3218.9|3226.5|3217.8|39
1629422130000|2021-08-20 01:15:30|3227|3218.3|3227.07|3218.37|3227.11|3218.41|3226.65|3217.95|31
1629422140000|2021-08-20 01:15:40|3227.06|3218.36|3227.3|3218.6|3227.3|3218.6|3226.91|3218.21|24
1629422150000|2021-08-20 01:15:50|3227.29|3218.59|3226.89|3218.19|3227.3|3218.6|3226.89|3218.19|30
1629422160000|2021-08-20 01:16:00|3226.95|3218.25|3228.71|3220.01|3228.71|3220.01|3226.95|3218.25|28
1629422170000|2021-08-20 01:16:10|3228.82|3220.12|3229.16|3220.46|3229.31|3220.61|3228.74|3220.04|35
1629422180000|2021-08-20 01:16:20|3229.17|3220.47|3229.54|3220.84|3229.67|3220.97|3228.86|3220.16|33
1629422190000|2021-08-20 01:16:30|3229.56|3220.86|3229.46|3220.76|3229.73|3221.03|3229.43|3220.73|32
1629422200000|2021-08-20 01:16:40|3229.51|3220.81|3229.99|3221.29|3230.43|3221.73|3229.48|3220.78|33
1629422210000|2021-08-20 01:16:50|3229.96|3221.26|3232.15|3223.45|3232.75|3224.05|3229.86|3221.16|39
1629422220000|2021-08-20 01:17:00|3232.16|3223.46|3231.02|3222.32|3232.19|3223.49|3231.02|3222.32|37
1629422230000|2021-08-20 01:17:10|3230.76|3222.06|3231.03|3222.33|3231.57|3222.87|3230.63|3221.93|35
1629422240000|2021-08-20 01:17:20|3230.98|3222.28|3230.13|3221.43|3231.59|3222.89|3230.08|3221.38|39
1629422250000|2021-08-20 01:17:30|3230.24|3221.54|3230.65|3221.95|3231.3|3222.6|3229.84|3221.14|39
1629422260000|2021-08-20 01:17:40|3230.59|3221.89|3229.65|3220.95|3230.65|3221.95|3229.44|3220.74|38
1629422270000|2021-08-20 01:17:50|3229.66|3220.96|3230.01|3221.31|3230.34|3221.64|3229.66|3220.96|39
1629422280000|2021-08-20 01:18:00|3230|3221.3|3228.84|3220.14|3230.08|3221.38|3228.63|3219.93|35
1629422290000|2021-08-20 01:18:10|3228.79|3220.09|3228.76|3220.06|3228.96|3220.26|3228.26|3219.56|38
1629422300000|2021-08-20 01:18:20|3228.79|3220.09|3229.66|3220.96|3230.14|3221.44|3228.79|3220.09|34
1629422310000|2021-08-20 01:18:30|3229.86|3221.16|3229.02|3220.32|3230.71|3222.01|3228.96|3220.26|39
1629422320000|2021-08-20 01:18:40|3229.03|3220.33|3228.95|3220.25|3229.12|3220.42|3228.42|3219.72|35
1629422330000|2021-08-20 01:18:50|3228.9|3220.2|3228.76|3220.06|3229.02|3220.32|3228.48|3219.78|30
1629422340000|2021-08-20 01:19:00|3228.77|3220.07|3228.98|3220.28|3228.98|3220.28|3228.77|3220.07|32
1629422350000|2021-08-20 01:19:10|3229.06|3220.36|3229.56|3220.86|3230.08|3221.38|3228.97|3220.27|29
1629422360000|2021-08-20 01:19:20|3229.42|3220.72|3228.54|3219.84|3229.42|3220.72|3228.33|3219.63|38
1629422370000|2021-08-20 01:19:30|3228.55|3219.85|3228.31|3219.61|3228.71|3220.01|3228.18|3219.48|38
1629422380000|2021-08-20 01:19:40|3228.25|3219.55|3228.12|3219.42|3228.51|3219.81|3227.87|3219.17|25
1629422390000|2021-08-20 01:19:50|3228.22|3219.52|3227.01|3218.31|3228.22|3219.52|3226.46|3217.76|32
1629422400000|2021-08-20 01:20:00|3226.79|3218.09|3227.91|3219.21|3228.01|3219.31|3226.77|3218.07|31
1629422410000|2021-08-20 01:20:10|3227.88|3219.18|3228.07|3219.37|3228.07|3219.37|3227.1|3218.4|36
1629422420000|2021-08-20 01:20:20|3228.05|3219.35|3229.21|3220.51|3229.21|3220.51|3227.63|3218.93|33
1629422430000|2021-08-20 01:20:30|3229.42|3220.72|3230.42|3221.72|3230.5|3221.8|3229.42|3220.72|31
1629422440000|2021-08-20 01:20:40|3230.31|3221.61|3230.38|3221.68|3230.51|3221.81|3230.12|3221.42|29
1629422450000|2021-08-20 01:20:50|3230.45|3221.75|3231.14|3222.44|3231.2|3222.5|3230.45|3221.75|36
1629422460000|2021-08-20 01:21:00|3231.12|3222.42|3231.48|3222.78|3231.59|3222.89|3231.01|3222.31|29
1629422470000|2021-08-20 01:21:10|3231.43|3222.73|3231.46|3222.76|3231.62|3222.92|3231.38|3222.68|33
1629422480000|2021-08-20 01:21:20|3231.45|3222.75|3231.51|3222.81|3231.54|3222.84|3231.04|3222.34|35
1629422490000|2021-08-20 01:21:30|3231.38|3222.68|3231.47|3222.77|3231.76|3223.06|3231.3|3222.6|30
1629422500000|2021-08-20 01:21:40|3231.53|3222.83|3231.46|3222.76|3231.67|3222.97|3231.4|3222.7|28
1629422510000|2021-08-20 01:21:50|3231.53|3222.83|3231.45|3222.75|3231.63|3222.93|3230.85|3222.15|33
1629422520000|2021-08-20 01:22:00|3231.47|3222.77|3231.58|3222.88|3231.61|3222.91|3231.13|3222.43|33
1629422530000|2021-08-20 01:22:10|3231.6|3222.9|3232.65|3223.95|3232.65|3223.95|3231.51|3222.81|37
1629422540000|2021-08-20 01:22:20|3232.67|3223.97|3232.69|3223.99|3232.8|3224.1|3232.6|3223.9|35
1629422550000|2021-08-20 01:22:30|3232.7|3224|3233|3224.3|3233.04|3224.34|3232.59|3223.89|33
1629422560000|2021-08-20 01:22:40|3233.05|3224.35|3232.91|3224.21|3233.15|3224.45|3232.78|3224.08|38
1629422570000|2021-08-20 01:22:50|3232.9|3224.2|3233.13|3224.43|3233.35|3224.65|3232.86|3224.16|37
1629422580000|2021-08-20 01:23:00|3233.21|3224.51|3233.15|3224.45|3233.35|3224.65|3233.09|3224.39|34
1629422590000|2021-08-20 01:23:10|3233.17|3224.47|3235.34|3226.64|3235.44|3226.74|3233.03|3224.33|37
1629422600000|2021-08-20 01:23:20|3235.38|3226.68|3236.19|3227.49|3236.3|3227.6|3235.12|3226.42|34
1629422610000|2021-08-20 01:23:30|3236.27|3227.57|3238.39|3229.69|3238.52|3229.82|3236.2|3227.5|37
1629422620000|2021-08-20 01:23:40|3238.58|3229.88|3237.31|3228.61|3238.96|3230.26|3236.96|3228.26|37
1629422630000|2021-08-20 01:23:50|3237.29|3228.59|3237.19|3228.49|3238.33|3229.63|3237.12|3228.42|36
1629422640000|2021-08-20 01:24:00|3237.13|3228.43|3237.14|3228.44|3237.81|3229.11|3236.96|3228.26|38
1629422650000|2021-08-20 01:24:10|3236.95|3228.25|3234.9|3226.2|3236.95|3228.25|3234.74|3226.04|38
1629422660000|2021-08-20 01:24:20|3234.96|3226.26|3235.91|3227.21|3235.91|3227.21|3234.77|3226.07|37
1629422670000|2021-08-20 01:24:30|3235.61|3226.91|3234.65|3225.95|3236.02|3227.32|3234.54|3225.84|37
1629422680000|2021-08-20 01:24:40|3234.79|3226.09|3235.07|3226.37|3235.46|3226.76|3234.79|3226.09|31
1629422690000|2021-08-20 01:24:50|3235.19|3226.49|3235.61|3226.91|3236.01|3227.31|3235.19|3226.49|34
1629422700000|2021-08-20 01:25:00|3235.63|3226.93|3234.74|3226.04|3235.69|3226.99|3234.74|3226.04|30
1629422710000|2021-08-20 01:25:10|3234.63|3225.93|3233.81|3225.11|3234.63|3225.93|3233.67|3224.97|32
1629422720000|2021-08-20 01:25:20|3233.87|3225.17|3234.62|3225.92|3234.62|3225.92|3233.71|3225.01|33
1629422730000|2021-08-20 01:25:30|3234.63|3225.93|3234.31|3225.61|3234.63|3225.93|3234.31|3225.61|32
1629422740000|2021-08-20 01:25:40|3234.29|3225.59|3233.66|3224.96|3234.29|3225.59|3231.65|3222.95|39
1629422750000|2021-08-20 01:25:50|3233.88|3225.18|3234.04|3225.34|3234.95|3226.25|3233.88|3225.18|36
1629422760000|2021-08-20 01:26:00|3234.05|3225.35|3233.73|3225.03|3234.05|3225.35|3233.5|3224.8|37
1629422770000|2021-08-20 01:26:10|3233.74|3225.04|3232.29|3223.59|3234.41|3225.71|3232.29|3223.59|39
1629422780000|2021-08-20 01:26:20|3232.25|3223.55|3229.38|3220.68|3232.25|3223.55|3228.84|3220.14|38
1629422790000|2021-08-20 01:26:30|3229.36|3220.66|3229.76|3221.06|3229.94|3221.24|3228.97|3220.27|36
1629422800000|2021-08-20 01:26:40|3229.78|3221.08|3229.57|3220.87|3229.91|3221.21|3229.55|3220.85|29
1629422810000|2021-08-20 01:26:50|3229.35|3220.65|3229.44|3220.74|3229.59|3220.89|3228.24|3219.54|34
1629422820000|2021-08-20 01:27:00|3229.46|3220.76|3229.27|3220.57|3229.71|3221.01|3229.18|3220.48|33
1629422830000|2021-08-20 01:27:10|3229.26|3220.56|3228.07|3219.37|3229.29|3220.59|3228.01|3219.31|27
1629422840000|2021-08-20 01:27:20|3228.08|3219.38|3228.33|3219.63|3228.71|3220.01|3228.08|3219.38|32
1629422850000|2021-08-20 01:27:30|3228.21|3219.51|3228.04|3219.34|3228.21|3219.51|3227.95|3219.25|33
1629422860000|2021-08-20 01:27:40|3228.09|3219.39|3227.22|3218.52|3228.09|3219.39|3226.73|3218.03|38
1629422870000|2021-08-20 01:27:50|3227.12|3218.42|3226.31|3217.61|3227.12|3218.42|3226.19|3217.49|40
1629422880000|2021-08-20 01:28:00|3226.37|3217.67|3227.52|3218.82|3227.54|3218.84|3226.19|3217.49|36
1629422890000|2021-08-20 01:28:10|3227.51|3218.81|3227.73|3219.03|3227.73|3219.03|3227.38|3218.68|30
1629422900000|2021-08-20 01:28:20|3227.45|3218.75|3228.38|3219.68|3228.42|3219.72|3227.45|3218.75|34
1629422910000|2021-08-20 01:28:30|3228.37|3219.67|3229.01|3220.31|3229.03|3220.33|3228.2|3219.5|31
1629422920000|2021-08-20 01:28:40|3229.02|3220.32|3228.87|3220.17|3229.02|3220.32|3228.56|3219.86|23
1629422930000|2021-08-20 01:28:50|3228.86|3220.16|3228.76|3220.06|3228.97|3220.27|3228.76|3220.06|24
1629422940000|2021-08-20 01:29:00|3228.7|3220|3226.79|3218.09|3228.75|3220.05|3226.79|3218.09|38
1629422950000|2021-08-20 01:29:10|3226.8|3218.1|3228.24|3219.54|3228.65|3219.95|3226.71|3218.01|30
1629422960000|2021-08-20 01:29:20|3228.18|3219.48|3227.14|3218.44|3228.42|3219.72|3226.97|3218.27|34
1629422970000|2021-08-20 01:29:30|3227.16|3218.46|3226.57|3217.87|3227.82|3219.12|3226.56|3217.86|35
1629422980000|2021-08-20 01:29:40|3226.5|3217.8|3226.83|3218.13|3226.99|3218.29|3226.27|3217.57|33
1629422990000|2021-08-20 01:29:50|3226.96|3218.26|3227.58|3218.88|3227.91|3219.21|3226.96|3218.26|38
1629423000000|2021-08-20 01:30:00|3227.6|3218.9|3229.23|3220.53|3229.48|3220.78|3227.6|3218.9|37
1629423010000|2021-08-20 01:30:10|3229.25|3220.55|3232.08|3223.38|3232.13|3223.43|3229.05|3220.35|37
1629423020000|2021-08-20 01:30:20|3232.07|3223.37|3233.03|3224.33|3233.6|3224.9|3232|3223.3|38
1629423030000|2021-08-20 01:30:30|3233.07|3224.37|3234.33|3225.63|3234.33|3225.63|3232.79|3224.09|30
1629423040000|2021-08-20 01:30:40|3234.63|3225.93|3234.85|3226.15|3234.98|3226.28|3234.33|3225.63|25
1629423050000|2021-08-20 01:30:50|3234.6|3225.9|3235.33|3226.63|3235.36|3226.66|3234.58|3225.88|25
1629423060000|2021-08-20 01:31:00|3235.36|3226.66|3235.37|3226.67|3235.47|3226.77|3234.9|3226.2|35
1629423070000|2021-08-20 01:31:10|3235.47|3226.77|3235.31|3226.61|3235.64|3226.94|3235.31|3226.61|24
1629423080000|2021-08-20 01:31:20|3235.26|3226.56|3235.98|3227.28|3236.12|3227.42|3235.21|3226.51|29
1629423090000|2021-08-20 01:31:30|3236.31|3227.61|3237.34|3228.64|3237.76|3229.06|3236.31|3227.61|30
1629423100000|2021-08-20 01:31:40|3237.46|3228.76|3238.17|3229.47|3238.98|3230.28|3237.09|3228.39|37
1629423110000|2021-08-20 01:31:50|3238.21|3229.51|3238.55|3229.85|3239|3230.3|3238.17|3229.47|37
1629423120000|2021-08-20 01:32:00|3238.57|3229.87|3238.6|3229.9|3238.78|3230.08|3238.17|3229.47|39
1629423130000|2021-08-20 01:32:10|3238.62|3229.92|3236.78|3228.08|3238.62|3229.92|3236.78|3228.08|32
1629423140000|2021-08-20 01:32:20|3236.63|3227.93|3237.52|3228.82|3238.34|3229.64|3236.63|3227.93|36
1629423150000|2021-08-20 01:32:30|3237.59|3228.89|3236.81|3228.11|3238.17|3229.47|3236.77|3228.07|39
1629423160000|2021-08-20 01:32:40|3236.73|3228.03|3237.08|3228.38|3237.49|3228.79|3236.62|3227.92|35
1629423170000|2021-08-20 01:32:50|3237.07|3228.37|3236.39|3227.69|3237.4|3228.7|3236.22|3227.52|29
1629423180000|2021-08-20 01:33:00|3236.5|3227.8|3234.91|3226.21|3236.5|3227.8|3234.51|3225.81|30
1629423190000|2021-08-20 01:33:10|3235.01|3226.31|3235.28|3226.58|3235.8|3227.1|3235.01|3226.31|37
1629423200000|2021-08-20 01:33:20|3235.27|3226.57|3234.97|3226.27|3235.68|3226.98|3234.97|3226.27|31
1629423210000|2021-08-20 01:33:30|3235.07|3226.37|3234.74|3226.04|3235.07|3226.37|3233.68|3224.98|36
1629423220000|2021-08-20 01:33:40|3234.82|3226.12|3234.82|3226.12|3236.07|3227.37|3234.82|3226.12|37
1629423230000|2021-08-20 01:33:50|3234.88|3226.18|3234.37|3225.67|3235.5|3226.8|3234.37|3225.67|37
1629423240000|2021-08-20 01:34:00|3234.36|3225.66|3233.46|3224.76|3234.36|3225.66|3232.91|3224.21|39
1629423250000|2021-08-20 01:34:10|3233.52|3224.82|3234.2|3225.5|3234.75|3226.05|3233.52|3224.82|40
1629423260000|2021-08-20 01:34:20|3234.18|3225.48|3233.76|3225.06|3234.37|3225.67|3233.76|3225.06|37
1629423270000|2021-08-20 01:34:30|3233.62|3224.92|3233|3224.3|3233.62|3224.92|3232.82|3224.12|37
1629423280000|2021-08-20 01:34:40|3233.07|3224.37|3232.37|3223.67|3233.15|3224.45|3232.24|3223.54|35
1629423290000|2021-08-20 01:34:50|3232.39|3223.69|3232.83|3224.13|3232.83|3224.13|3232.39|3223.69|32
1629423300000|2021-08-20 01:35:00|3232.84|3224.14|3232.33|3223.63|3233.53|3224.83|3232.33|3223.63|29
1629423310000|2021-08-20 01:35:10|3232.14|3223.44|3231.77|3223.07|3232.14|3223.44|3230.55|3221.85|35
1629423320000|2021-08-20 01:35:20|3231.87|3223.17|3234.35|3225.65|3234.35|3225.65|3231.87|3223.17|32
1629423330000|2021-08-20 01:35:30|3234.43|3225.73|3234.93|3226.23|3235.45|3226.75|3234.11|3225.41|22
1629423340000|2021-08-20 01:35:40|3234.89|3226.19|3234.32|3225.62|3234.89|3226.19|3234.16|3225.46|16
1629423350000|2021-08-20 01:35:50|3234.3|3225.6|3233.61|3224.91|3234.3|3225.6|3233.13|3224.43|36
1629423360000|2021-08-20 01:36:00|3233.55|3224.85|3231.19|3222.49|3233.71|3225.01|3231.19|3222.49|38
1629423370000|2021-08-20 01:36:10|3231.17|3222.47|3231.86|3223.16|3231.86|3223.16|3231.15|3222.45|35
1629423380000|2021-08-20 01:36:20|3231.87|3223.17|3231.59|3222.89|3232.19|3223.49|3231.34|3222.64|36
1629423390000|2021-08-20 01:36:30|3231.71|3223.01|3231.7|3223|3231.71|3223.01|3231.31|3222.61|25
1629423400000|2021-08-20 01:36:40|3231.57|3222.87|3231.03|3222.33|3231.67|3222.97|3230.75|3222.05|25
1629423410000|2021-08-20 01:36:50|3231.13|3222.43|3231.2|3222.5|3231.28|3222.58|3231.12|3222.42|17
1629423420000|2021-08-20 01:37:00|3231.24|3222.54|3231.39|3222.69|3231.45|3222.75|3231.23|3222.53|18
1629423430000|2021-08-20 01:37:10|3231.32|3222.62|3231.78|3223.08|3231.79|3223.09|3231.2|3222.5|35
1629423440000|2021-08-20 01:37:20|3231.75|3223.05|3231.21|3222.51|3231.76|3223.06|3230.93|3222.23|37
1629423450000|2021-08-20 01:37:30|3231.25|3222.55|3231.14|3222.44|3231.42|3222.72|3231.08|3222.38|35
1629423460000|2021-08-20 01:37:40|3231.2|3222.5|3230.95|3222.25|3231.23|3222.53|3230.95|3222.25|26
1629423470000|2021-08-20 01:37:50|3230.94|3222.24|3231.4|3222.7|3231.4|3222.7|3230.94|3222.24|33
1629423480000|2021-08-20 01:38:00|3231.5|3222.8|3232.04|3223.34|3233.93|3225.23|3231.5|3222.8|38
1629423490000|2021-08-20 01:38:10|3231.81|3223.11|3232.83|3224.13|3232.83|3224.13|3231.24|3222.54|38
1629423500000|2021-08-20 01:38:20|3232.88|3224.18|3232.62|3223.92|3232.93|3224.23|3231.87|3223.17|35
1629423510000|2021-08-20 01:38:30|3232.77|3224.07|3232.85|3224.15|3233.89|3225.19|3232.72|3224.02|27
1629423520000|2021-08-20 01:38:40|3233.4|3224.7|3233.6|3224.9|3234.07|3225.37|3232.79|3224.09|19
1629423530000|2021-08-20 01:38:50|3233.91|3225.21|3233.76|3225.06|3234.51|3225.81|3232.96|3224.26|31
1629423540000|2021-08-20 01:39:00|3233.95|3225.25|3233.58|3224.88|3234.03|3225.33|3233.51|3224.81|19
1629423550000|2021-08-20 01:39:10|3233.29|3224.59|3232.85|3224.15|3233.66|3224.96|3232.27|3223.57|30
1629423560000|2021-08-20 01:39:20|3232.57|3223.87|3232.89|3224.19|3232.94|3224.24|3232.51|3223.81|25
1629423570000|2021-08-20 01:39:30|3232.92|3224.22|3231.58|3222.88|3232.94|3224.24|3231.27|3222.57|35
1629423580000|2021-08-20 01:39:40|3231.32|3222.62|3232.2|3223.5|3232.8|3224.1|3231.25|3222.55|37
1629423590000|2021-08-20 01:39:50|3232.4|3223.7|3232.08|3223.38|3232.59|3223.89|3231.79|3223.09|35
1629423600000|2021-08-20 01:40:00|3232.13|3223.43|3232.44|3223.74|3232.78|3224.08|3231.99|3223.29|38
1629423610000|2021-08-20 01:40:10|3232.47|3223.77|3232.08|3223.38|3232.82|3224.12|3231.91|3223.21|39
1629423620000|2021-08-20 01:40:20|3232.13|3223.43|3232.67|3223.97|3232.67|3223.97|3231.75|3223.05|15
1629423630000|2021-08-20 01:40:30|3232.76|3224.06|3234.38|3225.68|3234.38|3225.68|3232.76|3224.06|33
1629423640000|2021-08-20 01:40:40|3234.36|3225.66|3234.68|3225.98|3234.8|3226.1|3233.98|3225.28|19
1629423650000|2021-08-20 01:40:50|3234.77|3226.07|3234.72|3226.02|3235.14|3226.44|3234.66|3225.96|18
1629423660000|2021-08-20 01:41:00|3234.74|3226.04|3234.48|3225.78|3234.79|3226.09|3234.45|3225.75|23
1629423670000|2021-08-20 01:41:10|3234.46|3225.76|3234.55|3225.85|3234.59|3225.89|3234.43|3225.73|25
1629423680000|2021-08-20 01:41:20|3234.6|3225.9|3234.83|3226.13|3235.14|3226.44|3234.6|3225.9|28
1629423690000|2021-08-20 01:41:30|3234.84|3226.14|3234.93|3226.23|3235.1|3226.4|3234.82|3226.12|31
1629423700000|2021-08-20 01:41:40|3234.89|3226.19|3234.64|3225.94|3234.9|3226.2|3234.41|3225.71|32
1629423710000|2021-08-20 01:41:50|3234.61|3225.91|3234.49|3225.79|3234.61|3225.91|3234.36|3225.66|15
1629423720000|2021-08-20 01:42:00|3234.52|3225.82|3234.55|3225.85|3234.71|3226.01|3234.43|3225.73|21
1629423730000|2021-08-20 01:42:10|3234.54|3225.84|3234.77|3226.07|3234.99|3226.29|3234.36|3225.66|33
1629423740000|2021-08-20 01:42:20|3234.85|3226.15|3237.59|3228.89|3237.63|3228.93|3234.77|3226.07|35
1629423750000|2021-08-20 01:42:30|3237.41|3228.71|3237.28|3228.58|3237.44|3228.74|3236.55|3227.85|38
1629423760000|2021-08-20 01:42:40|3237.31|3228.61|3236.73|3228.03|3237.44|3228.74|3236.7|3228|33
1629423770000|2021-08-20 01:42:50|3236.69|3227.99|3236.65|3227.95|3236.74|3228.04|3236.55|3227.85|12
1629423780000|2021-08-20 01:43:00|3236.66|3227.96|3237.36|3228.66|3237.39|3228.69|3236.66|3227.96|8
1629423790000|2021-08-20 01:43:10|3237.35|3228.65|3236.61|3227.91|3237.44|3228.74|3236.45|3227.75|27
1629423800000|2021-08-20 01:43:20|3236.67|3227.97|3236.88|3228.18|3236.98|3228.28|3236.49|3227.79|21
1629423810000|2021-08-20 01:43:30|3236.85|3228.15|3237.22|3228.52|3237.39|3228.69|3236.83|3228.13|21
1629423820000|2021-08-20 01:43:40|3237.16|3228.46|3238.06|3229.36|3238.56|3229.86|3236.91|3228.21|21
1629423830000|2021-08-20 01:43:50|3238.53|3229.83|3240.1|3231.4|3240.23|3231.53|3237.71|3229.01|33
1629423840000|2021-08-20 01:44:00|3240.06|3231.36|3239.17|3230.47|3240.06|3231.36|3238.64|3229.94|33
1629423850000|2021-08-20 01:44:10|3238.9|3230.2|3238.17|3229.47|3239.24|3230.54|3238.14|3229.44|28
1629423860000|2021-08-20 01:44:20|3238.15|3229.45|3239.16|3230.46|3239.21|3230.51|3238.15|3229.45|32
1629423870000|2021-08-20 01:44:30|3239.17|3230.47|3238.7|3230|3239.21|3230.51|3238.05|3229.35|38
1629423880000|2021-08-20 01:44:40|3238.27|3229.57|3237.13|3228.43|3238.33|3229.63|3236.66|3227.96|38
1629423890000|2021-08-20 01:44:50|3237.22|3228.52|3238.5|3229.8|3239.05|3230.35|3237.22|3228.52|40
1629423900000|2021-08-20 01:45:00|3238.65|3229.95|3238.52|3229.82|3238.96|3230.26|3238.45|3229.75|37
1629423910000|2021-08-20 01:45:10|3238.38|3229.68|3238.15|3229.45|3238.53|3229.83|3238.15|3229.45|30
1629423920000|2021-08-20 01:45:20|3238.16|3229.46|3237.31|3228.61|3238.24|3229.54|3236.74|3228.04|36
1629423930000|2021-08-20 01:45:30|3237.3|3228.6|3236.86|3228.16|3237.36|3228.66|3236.85|3228.15|25
1629423940000|2021-08-20 01:45:40|3236.75|3228.05|3236.83|3228.13|3237.16|3228.46|3236.61|3227.91|24
1629423950000|2021-08-20 01:45:50|3236.89|3228.19|3236.91|3228.21|3237.07|3228.37|3236.72|3228.02|25
1629423960000|2021-08-20 01:46:00|3237.04|3228.34|3236.97|3228.27|3237.04|3228.34|3236.88|3228.18|10
1629423970000|2021-08-20 01:46:10|3237|3228.3|3236.8|3228.1|3237.03|3228.33|3236.8|3228.1|10
1629423980000|2021-08-20 01:46:20|3236.81|3228.11|3235.75|3227.05|3236.97|3228.27|3235.18|3226.48|38
1629423990000|2021-08-20 01:46:30|3235.74|3227.04|3235.51|3226.81|3236.15|3227.45|3235.27|3226.57|37
1629424000000|2021-08-20 01:46:40|3235.38|3226.68|3235.93|3227.23|3236.06|3227.36|3234.56|3225.86|30
1629424010000|2021-08-20 01:46:50|3235.87|3227.17|3235.08|3226.38|3236.8|3228.1|3234.96|3226.26|36
1629424020000|2021-08-20 01:47:00|3235.16|3226.46|3236.73|3228.03|3236.85|3228.15|3234.78|3226.08|34
1629424030000|2021-08-20 01:47:10|3236.83|3228.13|3237.07|3228.37|3237.11|3228.41|3236.83|3228.13|30
1629424040000|2021-08-20 01:47:20|3237|3228.3|3237.06|3228.36|3237.15|3228.45|3236.9|3228.2|28
1629424050000|2021-08-20 01:47:30|3237.05|3228.35|3237.84|3229.14|3237.84|3229.14|3236.63|3227.93|29
1629424060000|2021-08-20 01:47:40|3237.86|3229.16|3238.45|3229.75|3238.45|3229.75|3237.55|3228.85|39
1629424070000|2021-08-20 01:47:50|3238.23|3229.53|3239.19|3230.49|3239.81|3231.11|3238.15|3229.45|29
1629424080000|2021-08-20 01:48:00|3240.02|3231.32|3238.68|3229.98|3240.02|3231.32|3238.59|3229.89|37
1629424090000|2021-08-20 01:48:10|3238.67|3229.97|3239.11|3230.41|3239.9|3231.2|3238.51|3229.81|38
1629424100000|2021-08-20 01:48:20|3239.3|3230.6|3239.58|3230.88|3239.66|3230.96|3238.81|3230.11|30
1629424110000|2021-08-20 01:48:30|3239.6|3230.9|3237.09|3228.39|3239.8|3231.1|3237.09|3228.39|36
1629424120000|2021-08-20 01:48:40|3237.08|3228.38|3237.04|3228.34|3237.21|3228.51|3237.02|3228.32|30
1629424130000|2021-08-20 01:48:50|3237.01|3228.31|3236.2|3227.5|3237.01|3228.31|3236.14|3227.44|35
1629424140000|2021-08-20 01:49:00|3236.22|3227.52|3236.21|3227.51|3236.73|3228.03|3235.52|3226.82|34
1629424150000|2021-08-20 01:49:10|3236.24|3227.54|3236.9|3228.2|3236.9|3228.2|3235.99|3227.29|35
1629424160000|2021-08-20 01:49:20|3236.84|3228.14|3236.51|3227.81|3236.91|3228.21|3236.41|3227.71|24
1629424170000|2021-08-20 01:49:30|3236.49|3227.79|3236.43|3227.73|3236.53|3227.83|3236.36|3227.66|21
1629424180000|2021-08-20 01:49:40|3236.47|3227.77|3235.63|3226.93|3236.47|3227.77|3235.63|3226.93|26
1629424190000|2021-08-20 01:49:50|3235.74|3227.04|3237.4|3228.7|3237.45|3228.75|3235.74|3227.04|26
1629424200000|2021-08-20 01:50:00|3237.28|3228.58|3236.85|3228.15|3237.28|3228.58|3236.8|3228.1|29
1629424210000|2021-08-20 01:50:10|3236.77|3228.07|3237.15|3228.45|3237.15|3228.45|3236.69|3227.99|35
1629424220000|2021-08-20 01:50:20|3237.13|3228.43|3236.68|3227.98|3237.18|3228.48|3236.47|3227.77|37
1629424230000|2021-08-20 01:50:30|3236.72|3228.02|3238.64|3229.94|3239.04|3230.34|3236.53|3227.83|34
1629424240000|2021-08-20 01:50:40|3238.43|3229.73|3240.65|3231.95|3240.65|3231.95|3238.11|3229.41|36
1629424250000|2021-08-20 01:50:50|3240.64|3231.94|3239.72|3231.02|3240.64|3231.94|3239.64|3230.94|37
1629424260000|2021-08-20 01:51:00|3239.66|3230.96|3239.9|3231.2|3239.99|3231.29|3239.64|3230.94|28
1629424270000|2021-08-20 01:51:10|3239.89|3231.19|3240.2|3231.5|3240.23|3231.53|3239.82|3231.12|31
1629424280000|2021-08-20 01:51:20|3240.22|3231.52|3239.93|3231.23|3240.85|3232.15|3239.73|3231.03|40
1629424290000|2021-08-20 01:51:30|3240.01|3231.31|3240.3|3231.6|3240.91|3232.21|3240.01|3231.31|28
1629424300000|2021-08-20 01:51:40|3240.4|3231.7|3240.67|3231.97|3240.74|3232.04|3240.3|3231.6|37
1629424310000|2021-08-20 01:51:50|3240.7|3232|3240.41|3231.71|3240.87|3232.17|3238.93|3230.23|37
1629424320000|2021-08-20 01:52:00|3240.47|3231.77|3241.15|3232.45|3241.29|3232.59|3240.47|3231.77|28
1629424330000|2021-08-20 01:52:10|3241.16|3232.46|3240.96|3232.26|3241.16|3232.46|3240.67|3231.97|30
1629424340000|2021-08-20 01:52:20|3241.13|3232.43|3241.55|3232.85|3242.25|3233.55|3240.96|3232.26|36
1629424350000|2021-08-20 01:52:30|3241.44|3232.74|3241.89|3233.19|3242.53|3233.83|3241.44|3232.74|35
1629424360000|2021-08-20 01:52:40|3242.45|3233.75|3242.11|3233.41|3242.69|3233.99|3241.73|3233.03|34
1629424370000|2021-08-20 01:52:50|3242.38|3233.68|3243.36|3234.66|3243.93|3235.23|3241.58|3232.88|38
1629424380000|2021-08-20 01:53:00|3243.93|3235.23|3246.25|3237.55|3246.79|3238.09|3242.62|3233.92|40
1629424390000|2021-08-20 01:53:10|3246.29|3237.59|3246.5|3237.8|3247.35|3238.65|3245.43|3236.73|38
1629424400000|2021-08-20 01:53:20|3246.89|3238.19|3246.7|3238|3247.31|3238.61|3246.46|3237.76|36
1629424410000|2021-08-20 01:53:30|3246.89|3238.19|3246.39|3237.69|3247.34|3238.64|3246.39|3237.69|36
1629424420000|2021-08-20 01:53:40|3246.11|3237.41|3246.13|3237.43|3247.12|3238.42|3245.36|3236.66|39
1629424430000|2021-08-20 01:53:50|3245.93|3237.23|3247.21|3238.51|3247.25|3238.55|3245.93|3237.23|37
1629424440000|2021-08-20 01:54:00|3247.14|3238.44|3246.61|3237.91|3247.2|3238.5|3245.85|3237.15|38
1629424450000|2021-08-20 01:54:10|3246.89|3238.19|3246.13|3237.43|3246.89|3238.19|3245.71|3237.01|36
1629424460000|2021-08-20 01:54:20|3246.43|3237.73|3246.56|3237.86|3246.56|3237.86|3245.64|3236.94|38
1629424470000|2021-08-20 01:54:30|3246.4|3237.7|3244.82|3236.12|3246.4|3237.7|3244.78|3236.08|35
1629424480000|2021-08-20 01:54:40|3244.96|3236.26|3244.08|3235.38|3245.3|3236.6|3244.04|3235.34|33
1629424490000|2021-08-20 01:54:50|3244.04|3235.34|3245.11|3236.41|3245.21|3236.51|3243.23|3234.53|38
1629424500000|2021-08-20 01:55:00|3245.08|3236.38|3244.79|3236.09|3245.14|3236.44|3244.78|3236.08|39
1629424510000|2021-08-20 01:55:10|3244.96|3236.26|3244.38|3235.68|3245.09|3236.39|3244.38|3235.68|33
1629424520000|2021-08-20 01:55:20|3244.37|3235.67|3245.17|3236.47|3245.22|3236.52|3244.36|3235.66|24
1629424530000|2021-08-20 01:55:30|3245.16|3236.46|3245.86|3237.16|3245.86|3237.16|3245.15|3236.45|27
1629424540000|2021-08-20 01:55:40|3245.85|3237.15|3246.34|3237.64|3246.56|3237.86|3245.57|3236.87|31
1629424550000|2021-08-20 01:55:50|3246.5|3237.8|3245.5|3236.8|3246.5|3237.8|3245.3|3236.6|28
1629424560000|2021-08-20 01:56:00|3245.51|3236.81|3244.05|3235.35|3245.51|3236.81|3243.81|3235.11|33
1629424570000|2021-08-20 01:56:10|3244.13|3235.43|3243.24|3234.54|3244.42|3235.72|3242.89|3234.19|39
1629424580000|2021-08-20 01:56:20|3243.27|3234.57|3243.47|3234.77|3243.62|3234.92|3243.23|3234.53|35
1629424590000|2021-08-20 01:56:30|3243.32|3234.62|3243.35|3234.65|3243.84|3235.14|3243.05|3234.35|33
1629424600000|2021-08-20 01:56:40|3243.3|3234.6|3243.25|3234.55|3243.65|3234.95|3242.99|3234.29|34
1629424610000|2021-08-20 01:56:50|3243.24|3234.54|3242.25|3233.55|3243.44|3234.74|3242.25|3233.55|28
1629424620000|2021-08-20 01:57:00|3242.38|3233.68|3242.68|3233.98|3242.72|3234.02|3242.03|3233.33|35
1629424630000|2021-08-20 01:57:10|3242.69|3233.99|3242.51|3233.81|3243.05|3234.35|3242.5|3233.8|29
1629424640000|2021-08-20 01:57:20|3242.55|3233.85|3242.23|3233.53|3242.68|3233.98|3242.23|3233.53|22
1629424650000|2021-08-20 01:57:30|3242.11|3233.41|3244.49|3235.79|3245.07|3236.37|3242.11|3233.41|34
1629424660000|2021-08-20 01:57:40|3244.55|3235.85|3244.67|3235.97|3244.84|3236.14|3244.55|3235.85|34
1629424670000|2021-08-20 01:57:50|3245.01|3236.31|3242.8|3234.1|3245.01|3236.31|3242.8|3234.1|36
1629424680000|2021-08-20 01:58:00|3242.93|3234.23|3243.48|3234.78|3243.55|3234.85|3242.37|3233.67|36
1629424690000|2021-08-20 01:58:10|3243.38|3234.68|3240.14|3231.44|3243.38|3234.68|3239.87|3231.17|39
1629424700000|2021-08-20 01:58:20|3240.37|3231.67|3240.93|3232.23|3241.41|3232.71|3240.37|3231.67|35
1629424710000|2021-08-20 01:58:30|3240.7|3232|3243.78|3235.08|3243.78|3235.08|3240.57|3231.87|38
1629424720000|2021-08-20 01:58:40|3244.08|3235.38|3243.96|3235.26|3244.49|3235.79|3243.94|3235.24|36
1629424730000|2021-08-20 01:58:50|3243.97|3235.27|3243.32|3234.62|3244.18|3235.48|3243.32|3234.62|38
1629424740000|2021-08-20 01:59:00|3243.13|3234.43|3242.07|3233.37|3243.13|3234.43|3240.96|3232.26|38
1629424750000|2021-08-20 01:59:10|3241.92|3233.22|3243.86|3235.16|3243.86|3235.16|3241.92|3233.22|37
1629424760000|2021-08-20 01:59:20|3243.89|3235.19|3243.77|3235.07|3243.97|3235.27|3242.88|3234.18|38
1629424770000|2021-08-20 01:59:30|3243.86|3235.16|3243.6|3234.9|3243.86|3235.16|3242.48|3233.78|39
1629424780000|2021-08-20 01:59:40|3243.44|3234.74|3242.35|3233.65|3243.98|3235.28|3242.07|3233.37|38
1629424790000|2021-08-20 01:59:50|3242.36|3233.66|3242.24|3233.54|3242.55|3233.85|3242.09|3233.39|34
1629424800000|2021-08-20 02:00:00|3242.28|3233.58|3243.88|3235.18|3243.88|3235.18|3241.69|3232.99|38
1629424810000|2021-08-20 02:00:10|3244.09|3235.39|3243.85|3235.15|3244.44|3235.74|3243.85|3235.15|28
1629424820000|2021-08-20 02:00:20|3243.8|3235.1|3242.7|3234|3243.8|3235.1|3242.7|3234|36
1629424830000|2021-08-20 02:00:30|3242.65|3233.95|3241.26|3232.56|3242.65|3233.95|3241.26|3232.56|31
1629424840000|2021-08-20 02:00:40|3241.43|3232.73|3240.31|3231.61|3241.43|3232.73|3239.47|3230.77|33
1629424850000|2021-08-20 02:00:50|3240.3|3231.6|3241.16|3232.46|3241.23|3232.53|3240.17|3231.47|35
1629424860000|2021-08-20 02:01:00|3241.22|3232.52|3241.09|3232.39|3241.31|3232.61|3240.95|3232.25|31
1629424870000|2021-08-20 02:01:10|3241.12|3232.42|3240.41|3231.71|3241.22|3232.52|3240.26|3231.56|38
1629424880000|2021-08-20 02:01:20|3240.4|3231.7|3239.79|3231.09|3240.93|3232.23|3239.69|3230.99|36
1629424890000|2021-08-20 02:01:30|3239.7|3231|3239.11|3230.41|3239.7|3231|3238.79|3230.09|36
1629424900000|2021-08-20 02:01:40|3239.05|3230.35|3238.83|3230.13|3239.31|3230.61|3238.67|3229.97|38
1629424910000|2021-08-20 02:01:50|3238.75|3230.05|3238.44|3229.74|3238.75|3230.05|3238.07|3229.37|35
1629424920000|2021-08-20 02:02:00|3238.49|3229.79|3239.24|3230.54|3239.43|3230.73|3238.41|3229.71|37
1629424930000|2021-08-20 02:02:10|3239.16|3230.46|3238.77|3230.07|3239.24|3230.54|3238.12|3229.42|38
1629424940000|2021-08-20 02:02:20|3238.82|3230.12|3238.16|3229.46|3238.84|3230.14|3237.93|3229.23|35
1629424950000|2021-08-20 02:02:30|3238.22|3229.52|3237.12|3228.42|3238.22|3229.52|3236.98|3228.28|40
1629424960000|2021-08-20 02:02:40|3237.16|3228.46|3236.63|3227.93|3237.16|3228.46|3236.01|3227.31|35
1629424970000|2021-08-20 02:02:50|3236.69|3227.99|3237.65|3228.95|3238.09|3229.39|3236.68|3227.98|34
1629424980000|2021-08-20 02:03:00|3237.79|3229.09|3236.02|3227.32|3237.79|3229.09|3235.65|3226.95|37
1629424990000|2021-08-20 02:03:10|3235.85|3227.15|3235.46|3226.76|3236.48|3227.78|3235.42|3226.72|38
1629425000000|2021-08-20 02:03:20|3235.71|3227.01|3235.84|3227.14|3235.9|3227.2|3235.43|3226.73|30
1629425010000|2021-08-20 02:03:30|3235.74|3227.04|3236.68|3227.98|3237.24|3228.54|3235.5|3226.8|31
1629425020000|2021-08-20 02:03:40|3236.61|3227.91|3236.03|3227.33|3236.61|3227.91|3235.79|3227.09|38
1629425030000|2021-08-20 02:03:50|3236.15|3227.45|3236.63|3227.93|3236.92|3228.22|3235.97|3227.27|36
1629425040000|2021-08-20 02:04:00|3236.29|3227.59|3236.15|3227.45|3236.29|3227.59|3236.08|3227.38|27
1629425050000|2021-08-20 02:04:10|3236.25|3227.55|3236.24|3227.54|3236.26|3227.56|3236.18|3227.48|19
1629425060000|2021-08-20 02:04:20|3236.46|3227.76|3236.38|3227.68|3236.66|3227.96|3235.77|3227.07|32
1629425070000|2021-08-20 02:04:30|3236.33|3227.63|3235.12|3226.42|3236.33|3227.63|3235.12|3226.42|33
1629425080000|2021-08-20 02:04:40|3235.4|3226.7|3235.43|3226.73|3235.46|3226.76|3234.81|3226.11|26
1629425090000|2021-08-20 02:04:50|3235.38|3226.68|3235.37|3226.67|3235.59|3226.89|3235.03|3226.33|31
1629425100000|2021-08-20 02:05:00|3235.38|3226.68|3236.7|3228|3236.97|3228.27|3235.38|3226.68|34
1629425110000|2021-08-20 02:05:10|3236.71|3228.01|3237.97|3229.27|3238.19|3229.49|3236.71|3228.01|35
1629425120000|2021-08-20 02:05:20|3237.98|3229.28|3239.09|3230.39|3239.17|3230.47|3237.98|3229.28|35
1629425130000|2021-08-20 02:05:30|3238.61|3229.91|3238.53|3229.83|3238.91|3230.21|3238.25|3229.55|35
1629425140000|2021-08-20 02:05:40|3238.72|3230.02|3238.55|3229.85|3238.72|3230.02|3238.29|3229.59|32
1629425150000|2021-08-20 02:05:50|3238.69|3229.99|3239.71|3231.01|3239.71|3231.01|3238.47|3229.77|35
1629425160000|2021-08-20 02:06:00|3239.64|3230.94|3238.98|3230.28|3239.92|3231.22|3238.98|3230.28|12
1629425170000|2021-08-20 02:06:10|3239.54|3230.84|3239.52|3230.82|3239.8|3231.1|3239.25|3230.55|33
1629425180000|2021-08-20 02:06:20|3239.59|3230.89|3239.66|3230.96|3239.7|3231|3239.51|3230.81|21
1629425190000|2021-08-20 02:06:30|3240.1|3231.4|3239.21|3230.51|3240.46|3231.76|3239.15|3230.45|24
1629425200000|2021-08-20 02:06:40|3239.44|3230.74|3239.58|3230.88|3240.03|3231.33|3239.39|3230.69|36
1629425210000|2021-08-20 02:06:50|3239.77|3231.07|3239.77|3231.07|3240.13|3231.43|3239.59|3230.89|39
1629425220000|2021-08-20 02:07:00|3239.8|3231.1|3240.18|3231.48|3240.18|3231.48|3239.02|3230.32|36
1629425230000|2021-08-20 02:07:10|3240.68|3231.98|3240.69|3231.99|3240.74|3232.04|3240.4|3231.7|32
1629425240000|2021-08-20 02:07:20|3240.7|3232|3240.59|3231.89|3240.78|3232.08|3240.59|3231.89|24
1629425250000|2021-08-20 02:07:30|3240.62|3231.92|3240.55|3231.85|3240.78|3232.08|3240.55|3231.85|13
1629425260000|2021-08-20 02:07:40|3240.47|3231.77|3239.56|3230.86|3240.54|3231.84|3239.18|3230.48|16
1629425270000|2021-08-20 02:07:50|3239.67|3230.97|3238.97|3230.27|3240.17|3231.47|3238.87|3230.17|34
1629425280000|2021-08-20 02:08:00|3239.22|3230.52|3239.34|3230.64|3239.48|3230.78|3239.15|3230.45|28
1629425290000|2021-08-20 02:08:10|3239.31|3230.61|3239.34|3230.64|3239.44|3230.74|3239.21|3230.51|24
1629425300000|2021-08-20 02:08:20|3238.95|3230.25|3237.55|3228.85|3239.1|3230.4|3237.54|3228.84|32
1629425310000|2021-08-20 02:08:30|3237.6|3228.9|3235.42|3226.72|3237.67|3228.97|3235.41|3226.71|32
1629425320000|2021-08-20 02:08:40|3235.45|3226.75|3237.01|3228.31|3237.3|3228.6|3235.13|3226.43|35
1629425330000|2021-08-20 02:08:50|3237.08|3228.38|3236.85|3228.15|3237.22|3228.52|3236.68|3227.98|30
1629425340000|2021-08-20 02:09:00|3236.68|3227.98|3236.86|3228.16|3236.97|3228.27|3236.6|3227.9|32
1629425350000|2021-08-20 02:09:10|3236.85|3228.15|3236.19|3227.49|3237.69|3228.99|3236.19|3227.49|35
1629425360000|2021-08-20 02:09:20|3236.28|3227.58|3235.32|3226.62|3236.4|3227.7|3235.32|3226.62|35
1629425370000|2021-08-20 02:09:30|3235.07|3226.37|3237.43|3228.73|3237.43|3228.73|3234.83|3226.13|34
1629425380000|2021-08-20 02:09:40|3237.46|3228.76|3236.29|3227.59|3237.53|3228.83|3236.28|3227.58|33
1629425390000|2021-08-20 02:09:50|3236.35|3227.65|3235.65|3226.95|3236.67|3227.97|3235.65|3226.95|36
1629425400000|2021-08-20 02:10:00|3235.56|3226.86|3235.57|3226.87|3235.95|3227.25|3235.42|3226.72|37
1629425410000|2021-08-20 02:10:10|3235.71|3227.01|3235.49|3226.79|3235.74|3227.04|3235.46|3226.76|28
1629425420000|2021-08-20 02:10:20|3235.48|3226.78|3235.32|3226.62|3235.57|3226.87|3234.36|3225.66|29
1629425430000|2021-08-20 02:10:30|3235.51|3226.81|3235.06|3226.36|3235.52|3226.82|3234.91|3226.21|26
1629425440000|2021-08-20 02:10:40|3235.1|3226.4|3234.93|3226.23|3235.3|3226.6|3234.93|3226.23|22
1629425450000|2021-08-20 02:10:50|3235.28|3226.58|3234.76|3226.06|3235.28|3226.58|3234.36|3225.66|22
1629425460000|2021-08-20 02:11:00|3234.73|3226.03|3235.07|3226.37|3235.07|3226.37|3234.24|3225.54|12
1629425470000|2021-08-20 02:11:10|3235.09|3226.39|3234.85|3226.15|3235.27|3226.57|3234.85|3226.15|16
1629425480000|2021-08-20 02:11:20|3234.83|3226.13|3233.65|3224.95|3235.05|3226.35|3233.56|3224.86|30
1629425490000|2021-08-20 02:11:30|3234.37|3225.67|3234.38|3225.68|3234.94|3226.24|3233.65|3224.95|23
1629425500000|2021-08-20 02:11:40|3234.53|3225.83|3234.1|3225.4|3234.59|3225.89|3234.08|3225.38|34
1629425510000|2021-08-20 02:11:50|3234.11|3225.41|3232.72|3224.02|3234.82|3226.12|3232.23|3223.53|32
1629425520000|2021-08-20 02:12:00|3232.6|3223.9|3232.92|3224.22|3233.71|3225.01|3231.93|3223.23|32
1629425530000|2021-08-20 02:12:10|3232.95|3224.25|3234|3225.3|3234.2|3225.5|3232.92|3224.22|27
1629425540000|2021-08-20 02:12:20|3234.02|3225.32|3234.23|3225.53|3234.37|3225.67|3233.99|3225.29|27
1629425550000|2021-08-20 02:12:30|3234.22|3225.52|3234.42|3225.72|3234.42|3225.72|3234.13|3225.43|29
1629425560000|2021-08-20 02:12:40|3234.3|3225.6|3234.22|3225.52|3234.52|3225.82|3233.85|3225.15|36
1629425570000|2021-08-20 02:12:50|3234.35|3225.65|3234.33|3225.63|3234.5|3225.8|3233.75|3225.05|38
1629425580000|2021-08-20 02:13:00|3234.39|3225.69|3232.69|3223.99|3234.65|3225.95|3232.56|3223.86|22
1629425590000|2021-08-20 02:13:10|3232.53|3223.83|3233.96|3225.26|3234.33|3225.63|3232.51|3223.81|21
1629425600000|2021-08-20 02:13:20|3233.98|3225.28|3234.36|3225.66|3234.48|3225.78|3233.91|3225.21|27
1629425610000|2021-08-20 02:13:30|3234.3|3225.6|3234.36|3225.66|3234.36|3225.66|3234.22|3225.52|11
1629425620000|2021-08-20 02:13:40|3234.32|3225.62|3234.3|3225.6|3234.32|3225.62|3234.12|3225.42|7
1629425630000|2021-08-20 02:13:50|3234|3225.3|3233.75|3225.05|3234.04|3225.34|3233.42|3224.72|15
1629425640000|2021-08-20 02:14:00|3233.78|3225.08|3233.14|3224.44|3233.78|3225.08|3232.51|3223.81|28
1629425650000|2021-08-20 02:14:10|3233.01|3224.31|3233.27|3224.57|3233.77|3225.07|3232.4|3223.7|35
1629425660000|2021-08-20 02:14:20|3233.45|3224.75|3231.84|3223.14|3233.63|3224.93|3231.83|3223.13|35
1629425670000|2021-08-20 02:14:30|3231.81|3223.11|3234.17|3225.47|3234.17|3225.47|3231.81|3223.11|23
1629425680000|2021-08-20 02:14:40|3233.89|3225.19|3233.33|3224.63|3234.05|3225.35|3233.27|3224.57|34
1629425690000|2021-08-20 02:14:50|3233.3|3224.6|3233.72|3225.02|3233.94|3225.24|3233.22|3224.52|27
1629425700000|2021-08-20 02:15:00|3233.67|3224.97|3233.48|3224.78|3234.06|3225.36|3232.89|3224.19|24
1629425710000|2021-08-20 02:15:10|3232.87|3224.17|3233.28|3224.58|3233.38|3224.68|3232.69|3223.99|17
1629425720000|2021-08-20 02:15:20|3232.79|3224.09|3233.35|3224.65|3233.48|3224.78|3232.65|3223.95|32
1629425730000|2021-08-20 02:15:30|3232.71|3224.01|3232.83|3224.13|3234.08|3225.38|3232.69|3223.99|20
1629425740000|2021-08-20 02:15:40|3232.69|3223.99|3234.02|3225.32|3234.2|3225.5|3232.69|3223.99|18
1629425750000|2021-08-20 02:15:50|3233.97|3225.27|3234.01|3225.31|3234.1|3225.4|3233.36|3224.66|36
1629425760000|2021-08-20 02:16:00|3234.1|3225.4|3233.88|3225.18|3234.15|3225.45|3233.68|3224.98|35
1629425770000|2021-08-20 02:16:10|3233.51|3224.81|3233.42|3224.72|3234.09|3225.39|3233.37|3224.67|36
1629425780000|2021-08-20 02:16:20|3233.73|3225.03|3233.88|3225.18|3233.97|3225.27|3233.15|3224.45|29
1629425790000|2021-08-20 02:16:30|3233.89|3225.19|3233.92|3225.22|3233.93|3225.23|3233.68|3224.98|25
1629425800000|2021-08-20 02:16:40|3233.87|3225.17|3233.98|3225.28|3234.03|3225.33|3233.81|3225.11|11
1629425810000|2021-08-20 02:16:50|3234.03|3225.33|3234.38|3225.68|3234.44|3225.74|3233.83|3225.13|25
1629425820000|2021-08-20 02:17:00|3234.45|3225.75|3234.42|3225.72|3234.45|3225.75|3234.06|3225.36|14
1629425830000|2021-08-20 02:17:10|3234.32|3225.62|3234.28|3225.58|3234.6|3225.9|3234.24|3225.54|20
1629425840000|2021-08-20 02:17:20|3234.29|3225.59|3234.53|3225.83|3234.67|3225.97|3234.09|3225.39|24
1629425850000|2021-08-20 02:17:30|3234.45|3225.75|3234.85|3226.15|3234.85|3226.15|3234.2|3225.5|34
1629425860000|2021-08-20 02:17:40|3234.73|3226.03|3235.83|3227.13|3236.22|3227.52|3234.72|3226.02|28
1629425870000|2021-08-20 02:17:50|3236.06|3227.36|3236.19|3227.49|3236.25|3227.55|3235.61|3226.91|23
1629425880000|2021-08-20 02:18:00|3235.88|3227.18|3236.3|3227.6|3236.31|3227.61|3235.88|3227.18|22
1629425890000|2021-08-20 02:18:10|3236.31|3227.61|3235.26|3226.56|3236.31|3227.61|3235.11|3226.41|12
1629425900000|2021-08-20 02:18:20|3235.17|3226.47|3234.54|3225.84|3235.4|3226.7|3234.34|3225.64|28
1629425910000|2021-08-20 02:18:30|3234.55|3225.85|3234.28|3225.58|3234.61|3225.91|3234.24|3225.54|15
1629425920000|2021-08-20 02:18:40|3234.3|3225.6|3234.12|3225.42|3234.3|3225.6|3234.11|3225.41|9
1629425930000|2021-08-20 02:18:50|3234.14|3225.44|3232.9|3224.2|3234.27|3225.57|3232.88|3224.18|26
1629425940000|2021-08-20 02:19:00|3232.91|3224.21|3233.02|3224.32|3233.48|3224.78|3232.6|3223.9|21
1629425950000|2021-08-20 02:19:10|3233.05|3224.35|3232.58|3223.88|3233.18|3224.48|3232.26|3223.56|22
1629425960000|2021-08-20 02:19:20|3232.26|3223.56|3231.05|3222.35|3232.66|3223.96|3230.64|3221.94|32
1629425970000|2021-08-20 02:19:30|3231.09|3222.39|3228.81|3220.11|3231.09|3222.39|3228.25|3219.55|35
1629425980000|2021-08-20 02:19:40|3228.8|3220.1|3227.73|3219.03|3229.05|3220.35|3227.67|3218.97|34
1629425990000|2021-08-20 02:19:50|3227.84|3219.14|3227.56|3218.86|3228.17|3219.47|3227.42|3218.72|33
1629426000000|2021-08-20 02:20:00|3227.74|3219.04|3229.13|3220.43|3229.45|3220.75|3227.45|3218.75|36
1629426010000|2021-08-20 02:20:10|3229.28|3220.58|3230.1|3221.4|3230.1|3221.4|3229.2|3220.5|26
1629426020000|2021-08-20 02:20:20|3230.16|3221.46|3231.42|3222.72|3231.42|3222.72|3230.11|3221.41|29
1629426030000|2021-08-20 02:20:30|3231.45|3222.75|3232.41|3223.71|3232.48|3223.78|3231.28|3222.58|39
1629426040000|2021-08-20 02:20:40|3232.32|3223.62|3233.11|3224.41|3233.15|3224.45|3232.25|3223.55|31
1629426050000|2021-08-20 02:20:50|3232.94|3224.24|3233.31|3224.61|3233.52|3224.82|3232.94|3224.24|32
1629426060000|2021-08-20 02:21:00|3233.22|3224.52|3234.31|3225.61|3234.51|3225.81|3233.22|3224.52|34
1629426070000|2021-08-20 02:21:10|3234.14|3225.44|3234.08|3225.38|3234.39|3225.69|3233.82|3225.12|32
1629426080000|2021-08-20 02:21:20|3234.13|3225.43|3234.1|3225.4|3234.19|3225.49|3233.95|3225.25|23
1629426090000|2021-08-20 02:21:30|3234.12|3225.42|3234.17|3225.47|3234.3|3225.6|3233.97|3225.27|24
1629426100000|2021-08-20 02:21:40|3234.27|3225.57|3234.03|3225.33|3234.27|3225.57|3234|3225.3|17
1629426110000|2021-08-20 02:21:50|3234.06|3225.36|3233.95|3225.25|3234.27|3225.57|3233.73|3225.03|28
1629426120000|2021-08-20 02:22:00|3234.05|3225.35|3234.7|3226|3234.81|3226.11|3233.96|3225.26|29
1629426130000|2021-08-20 02:22:10|3234.5|3225.8|3234.32|3225.62|3234.81|3226.11|3234.3|3225.6|28
1629426140000|2021-08-20 02:22:20|3234.77|3226.07|3234.83|3226.13|3235.1|3226.4|3234.33|3225.63|31
1629426150000|2021-08-20 02:22:30|3235.1|3226.4|3234.62|3225.92|3235.1|3226.4|3234.41|3225.71|30
1629426160000|2021-08-20 02:22:40|3234.91|3226.21|3235.06|3226.36|3235.06|3226.36|3234.18|3225.48|33
1629426170000|2021-08-20 02:22:50|3234.8|3226.1|3235.3|3226.6|3235.46|3226.76|3234.8|3226.1|38
1629426180000|2021-08-20 02:23:00|3235.1|3226.4|3235.48|3226.78|3235.51|3226.81|3235.1|3226.4|31
1629426190000|2021-08-20 02:23:10|3235.28|3226.58|3235.48|3226.78|3235.5|3226.8|3235.1|3226.4|37
1629426200000|2021-08-20 02:23:20|3235.22|3226.52|3236.68|3227.98|3236.68|3227.98|3235.13|3226.43|38
1629426210000|2021-08-20 02:23:30|3236.46|3227.76|3236.79|3228.09|3237.12|3228.42|3236.46|3227.76|31
1629426220000|2021-08-20 02:23:40|3236.47|3227.77|3236.89|3228.19|3237.3|3228.6|3236.4|3227.7|35
1629426230000|2021-08-20 02:23:50|3236.95|3228.25|3238.1|3229.4|3238.1|3229.4|3236.62|3227.92|34
1629426240000|2021-08-20 02:24:00|3238.24|3229.54|3238.34|3229.64|3239.2|3230.5|3238.16|3229.46|35
1629426250000|2021-08-20 02:24:10|3238.18|3229.48|3238.28|3229.58|3239.02|3230.32|3237.98|3229.28|38
1629426260000|2021-08-20 02:24:20|3237.98|3229.28|3236.97|3228.27|3237.98|3229.28|3236.02|3227.32|33
1629426270000|2021-08-20 02:24:30|3237.35|3228.65|3236.79|3228.09|3237.6|3228.9|3236.66|3227.96|35
1629426280000|2021-08-20 02:24:40|3236.82|3228.12|3236.99|3228.29|3237.15|3228.45|3236.77|3228.07|30
1629426290000|2021-08-20 02:24:50|3237|3228.3|3235.9|3227.2|3237.2|3228.5|3235.9|3227.2|14
1629426300000|2021-08-20 02:25:00|3235.95|3227.25|3236.28|3227.58|3236.31|3227.61|3235.89|3227.19|19
1629426310000|2021-08-20 02:25:10|3236.19|3227.49|3237.02|3228.32|3237.1|3228.4|3236.12|3227.42|27
1629426320000|2021-08-20 02:25:20|3236.93|3228.23|3238.29|3229.59|3238.29|3229.59|3236.93|3228.23|29
1629426330000|2021-08-20 02:25:30|3238.22|3229.52|3238.15|3229.45|3238.75|3230.05|3238.13|3229.43|36
1629426340000|2021-08-20 02:25:40|3238.06|3229.36|3238.54|3229.84|3238.93|3230.23|3238.06|3229.36|36
1629426350000|2021-08-20 02:25:50|3238.39|3229.69|3238.53|3229.83|3238.62|3229.92|3238.26|3229.56|37
1629426360000|2021-08-20 02:26:00|3238.54|3229.84|3238|3229.3|3238.59|3229.89|3237.95|3229.25|34
1629426370000|2021-08-20 02:26:10|3237.53|3228.83|3238.15|3229.45|3238.15|3229.45|3236.52|3227.82|36
1629426380000|2021-08-20 02:26:20|3238.13|3229.43|3239.24|3230.54|3239.33|3230.63|3238.13|3229.43|36
1629426390000|2021-08-20 02:26:30|3239.14|3230.44|3238.99|3230.29|3239.28|3230.58|3238.72|3230.02|33
1629426400000|2021-08-20 02:26:40|3238.88|3230.18|3238.87|3230.17|3239.02|3230.32|3238.74|3230.04|33
1629426410000|2021-08-20 02:26:50|3238.81|3230.11|3238.55|3229.85|3238.81|3230.11|3237.91|3229.21|35
1629426420000|2021-08-20 02:27:00|3238.56|3229.86|3238.35|3229.65|3238.62|3229.92|3237.97|3229.27|36
1629426430000|2021-08-20 02:27:10|3238.39|3229.69|3238.15|3229.45|3238.4|3229.7|3237.42|3228.72|37
1629426440000|2021-08-20 02:27:20|3237.95|3229.25|3238.02|3229.32|3238.32|3229.62|3237.7|3229|38
1629426450000|2021-08-20 02:27:30|3237.79|3229.09|3237.63|3228.93|3237.98|3229.28|3237.61|3228.91|36
1629426460000|2021-08-20 02:27:40|3237.53|3228.83|3237.74|3229.04|3237.88|3229.18|3237.49|3228.79|35
1629426470000|2021-08-20 02:27:50|3237.69|3228.99|3237.93|3229.23|3238.03|3229.33|3237.54|3228.84|36
1629426480000|2021-08-20 02:28:00|3237.75|3229.05|3238.51|3229.81|3238.88|3230.18|3237.75|3229.05|36
1629426490000|2021-08-20 02:28:10|3238.18|3229.48|3238.6|3229.9|3238.68|3229.98|3238.01|3229.31|34
1629426500000|2021-08-20 02:28:20|3238.61|3229.91|3239.88|3231.18|3239.96|3231.26|3238.34|3229.64|35
1629426510000|2021-08-20 02:28:30|3239.86|3231.16|3240.14|3231.44|3240.14|3231.44|3239.78|3231.08|36
1629426520000|2021-08-20 02:28:40|3240.2|3231.5|3240.12|3231.42|3240.29|3231.59|3239.89|3231.19|37
1629426530000|2021-08-20 02:28:50|3240.09|3231.39|3240.03|3231.33|3240.18|3231.48|3239.81|3231.11|32
1629426540000|2021-08-20 02:29:00|3240.76|3232.06|3238.21|3229.51|3241.15|3232.45|3238.12|3229.42|39
1629426550000|2021-08-20 02:29:10|3238.14|3229.44|3236.32|3227.62|3238.73|3230.03|3236.32|3227.62|38
1629426560000|2021-08-20 02:29:20|3236.91|3228.21|3236.6|3227.9|3236.91|3228.21|3236.22|3227.52|31
1629426570000|2021-08-20 02:29:30|3236.69|3227.99|3237.09|3228.39|3237.6|3228.9|3236.54|3227.84|35
1629426580000|2021-08-20 02:29:40|3237.34|3228.64|3237.21|3228.51|3237.46|3228.76|3237.04|3228.34|30
1629426590000|2021-08-20 02:29:50|3237.22|3228.52|3237.09|3228.39|3237.22|3228.52|3237.09|3228.39|12
1629426600000|2021-08-20 02:30:00|3237.08|3228.38|3240.01|3231.31|3240.16|3231.46|3237.03|3228.33|34
1629426610000|2021-08-20 02:30:10|3240.09|3231.39|3241.62|3232.92|3241.91|3233.21|3240.09|3231.39|29
1629426620000|2021-08-20 02:30:20|3241.67|3232.97|3243.41|3234.71|3243.42|3234.72|3241.55|3232.85|30
1629426630000|2021-08-20 02:30:30|3242.97|3234.27|3243.23|3234.53|3243.42|3234.72|3242.48|3233.78|39
1629426640000|2021-08-20 02:30:40|3242.83|3234.13|3243.09|3234.39|3243.42|3234.72|3242.76|3234.06|36
1629426650000|2021-08-20 02:30:50|3242.65|3233.95|3243.04|3234.34|3243.04|3234.34|3242.58|3233.88|20
1629426660000|2021-08-20 02:31:00|3243.19|3234.49|3242.06|3233.36|3243.42|3234.72|3242.06|3233.36|20
1629426670000|2021-08-20 02:31:10|3241.97|3233.27|3242.44|3233.74|3242.62|3233.92|3241.97|3233.27|34
1629426680000|2021-08-20 02:31:20|3242.59|3233.89|3244.33|3235.63|3244.61|3235.91|3242.44|3233.74|30
1629426690000|2021-08-20 02:31:30|3244.71|3236.01|3245.37|3236.67|3245.37|3236.67|3243.97|3235.27|31
1629426700000|2021-08-20 02:31:40|3245.34|3236.64|3244.68|3235.98|3245.37|3236.67|3244.65|3235.95|29
1629426710000|2021-08-20 02:31:50|3245.03|3236.33|3245.29|3236.59|3245.42|3236.72|3244.52|3235.82|38
1629426720000|2021-08-20 02:32:00|3244.84|3236.14|3244.82|3236.12|3245.51|3236.81|3244.72|3236.02|32
1629426730000|2021-08-20 02:32:10|3244.81|3236.11|3244.78|3236.08|3245|3236.3|3243.97|3235.27|29
1629426740000|2021-08-20 02:32:20|3244.67|3235.97|3243.32|3234.62|3244.95|3236.25|3243.32|3234.62|33
1629426750000|2021-08-20 02:32:30|3243.09|3234.39|3242.82|3234.12|3243.15|3234.45|3241.71|3233.01|35
1629426760000|2021-08-20 02:32:40|3242.86|3234.16|3242.76|3234.06|3243.32|3234.62|3242.66|3233.96|17
1629426770000|2021-08-20 02:32:50|3242.85|3234.15|3242.19|3233.49|3242.85|3234.15|3242.19|3233.49|17
1629426780000|2021-08-20 02:33:00|3242.12|3233.42|3241.2|3232.5|3242.12|3233.42|3241.2|3232.5|31
1629426790000|2021-08-20 02:33:10|3241.26|3232.56|3240.78|3232.08|3241.31|3232.61|3240.69|3231.99|38
1629426800000|2021-08-20 02:33:20|3240.73|3232.03|3239.49|3230.79|3240.86|3232.16|3239.13|3230.43|35
1629426810000|2021-08-20 02:33:30|3239.69|3230.99|3241.47|3232.77|3241.47|3232.77|3239.46|3230.76|37
1629426820000|2021-08-20 02:33:40|3241.11|3232.41|3241.39|3232.69|3241.56|3232.86|3241.09|3232.39|35
1629426830000|2021-08-20 02:33:50|3241.36|3232.66|3241.75|3233.05|3241.87|3233.17|3241.33|3232.63|30
1629426840000|2021-08-20 02:34:00|3241.85|3233.15|3241.69|3232.99|3241.89|3233.19|3241.61|3232.91|23
1629426850000|2021-08-20 02:34:10|3241.72|3233.02|3239.83|3231.13|3241.85|3233.15|3239.83|3231.13|31
1629426860000|2021-08-20 02:34:20|3239.84|3231.14|3239.26|3230.56|3240.02|3231.32|3238.92|3230.22|31
1629426870000|2021-08-20 02:34:30|3239.3|3230.6|3239.21|3230.51|3239.39|3230.69|3239.16|3230.46|26
1629426880000|2021-08-20 02:34:40|3239.23|3230.53|3238.27|3229.57|3239.34|3230.64|3238.27|3229.57|33
1629426890000|2021-08-20 02:34:50|3238.16|3229.46|3237.83|3229.13|3238.16|3229.46|3237.66|3228.96|37
1629426900000|2021-08-20 02:35:00|3237.93|3229.23|3237.8|3229.1|3238.53|3229.83|3237.67|3228.97|37
1629426910000|2021-08-20 02:35:10|3237.63|3228.93|3239.56|3230.86|3239.65|3230.95|3237.48|3228.78|38
1629426920000|2021-08-20 02:35:20|3239.51|3230.81|3241.6|3232.9|3241.62|3232.92|3239.51|3230.81|37
1629426930000|2021-08-20 02:35:30|3241.32|3232.62|3242.7|3234|3242.7|3234|3241.3|3232.6|37
1629426940000|2021-08-20 02:35:40|3242.73|3234.03|3244.2|3235.5|3244.34|3235.64|3242.73|3234.03|29
1629426950000|2021-08-20 02:35:50|3243.97|3235.27|3243.04|3234.34|3243.97|3235.27|3241.99|3233.29|29
1629426960000|2021-08-20 02:36:00|3242.74|3234.04|3241.85|3233.15|3243.08|3234.38|3241.67|3232.97|30
1629426970000|2021-08-20 02:36:10|3241.88|3233.18|3242.22|3233.52|3242.37|3233.67|3241.7|3233|35
1629426980000|2021-08-20 02:36:20|3242.17|3233.47|3241.97|3233.27|3243.6|3234.9|3241.92|3233.22|32
1629426990000|2021-08-20 02:36:30|3241.9|3233.2|3241.88|3233.18|3242.07|3233.37|3241.88|3233.18|19
1629427000000|2021-08-20 02:36:40|3241.86|3233.16|3241.2|3232.5|3241.86|3233.16|3240.89|3232.19|38
1629427010000|2021-08-20 02:36:50|3240.92|3232.22|3241.41|3232.71|3241.52|3232.82|3240.92|3232.22|38
1629427020000|2021-08-20 02:37:00|3241.25|3232.55|3240.41|3231.71|3241.51|3232.81|3240.33|3231.63|33
1629427030000|2021-08-20 02:37:10|3240.47|3231.77|3240.55|3231.85|3240.61|3231.91|3240.14|3231.44|33
1629427040000|2021-08-20 02:37:20|3240.42|3231.72|3240.31|3231.61|3240.68|3231.98|3240.15|3231.45|33
1629427050000|2021-08-20 02:37:30|3240.21|3231.51|3239.77|3231.07|3240.8|3232.1|3239.62|3230.92|35
1629427060000|2021-08-20 02:37:40|3239.7|3231|3241.49|3232.79|3241.49|3232.79|3239.7|3231|37
1629427070000|2021-08-20 02:37:50|3241.6|3232.9|3240.52|3231.82|3241.7|3233|3240.04|3231.34|38
1629427080000|2021-08-20 02:38:00|3240.53|3231.83|3239.51|3230.81|3240.58|3231.88|3239.49|3230.79|39
1629427090000|2021-08-20 02:38:10|3239.8|3231.1|3239.83|3231.13|3240.4|3231.7|3239.46|3230.76|37
1629427100000|2021-08-20 02:38:20|3239.8|3231.1|3238.74|3230.04|3240.07|3231.37|3238.52|3229.82|37
1629427110000|2021-08-20 02:38:30|3238.79|3230.09|3238.41|3229.71|3238.79|3230.09|3238.32|3229.62|35
1629427120000|2021-08-20 02:38:40|3238.37|3229.67|3238.87|3230.17|3238.94|3230.24|3238.27|3229.57|32
1629427130000|2021-08-20 02:38:50|3238.71|3230.01|3240.26|3231.56|3240.26|3231.56|3238.71|3230.01|35
1629427140000|2021-08-20 02:39:00|3240.32|3231.62|3238.77|3230.07|3240.32|3231.62|3238.67|3229.97|35
1629427150000|2021-08-20 02:39:10|3238.78|3230.08|3238.85|3230.15|3238.92|3230.22|3238.74|3230.04|20
1629427160000|2021-08-20 02:39:20|3238.92|3230.22|3238.83|3230.13|3238.96|3230.26|3238.82|3230.12|27
1629427170000|2021-08-20 02:39:30|3238.84|3230.14|3238.99|3230.29|3239.04|3230.34|3238.84|3230.14|13
1629427180000|2021-08-20 02:39:40|3238.98|3230.28|3240.74|3232.04|3240.74|3232.04|3238.96|3230.26|20
1629427190000|2021-08-20 02:39:50|3240.59|3231.89|3240.18|3231.48|3240.76|3232.06|3240.13|3231.43|32
1629427200000|2021-08-20 02:40:00|3240.26|3231.56|3240.25|3231.55|3240.33|3231.63|3240.14|3231.44|18
1629427210000|2021-08-20 02:40:10|3239.98|3231.28|3239.91|3231.21|3240.41|3231.71|3239.77|3231.07|25
1629427220000|2021-08-20 02:40:20|3239.82|3231.12|3239.33|3230.63|3239.94|3231.24|3239.33|3230.63|22
1629427230000|2021-08-20 02:40:30|3239.26|3230.56|3238.78|3230.08|3239.35|3230.65|3238.72|3230.02|28
1629427240000|2021-08-20 02:40:40|3238.95|3230.25|3238.18|3229.48|3239.05|3230.35|3237.94|3229.24|21
1629427250000|2021-08-20 02:40:50|3238.13|3229.43|3236.94|3228.24|3238.19|3229.49|3236.68|3227.98|16
1629427260000|2021-08-20 02:41:00|3236.74|3228.04|3236.51|3227.81|3236.74|3228.04|3235.85|3227.15|34
1629427270000|2021-08-20 02:41:10|3236.71|3228.01|3237.28|3228.58|3237.95|3229.25|3236.71|3228.01|34
1629427280000|2021-08-20 02:41:20|3237.25|3228.55|3237.36|3228.66|3237.62|3228.92|3237.13|3228.43|36
1629427290000|2021-08-20 02:41:30|3237.35|3228.65|3237.57|3228.87|3237.63|3228.93|3237.27|3228.57|33
1629427300000|2021-08-20 02:41:40|3237.58|3228.88|3237.47|3228.77|3237.66|3228.96|3237.37|3228.67|31
1629427310000|2021-08-20 02:41:50|3237.46|3228.76|3237.37|3228.67|3237.65|3228.95|3237.22|3228.52|26
1629427320000|2021-08-20 02:42:00|3237.17|3228.47|3237.47|3228.77|3237.55|3228.85|3237.17|3228.47|20
1629427330000|2021-08-20 02:42:10|3237.48|3228.78|3237.27|3228.57|3237.49|3228.79|3237.22|3228.52|22
1629427340000|2021-08-20 02:42:20|3237.31|3228.61|3236.56|3227.86|3237.31|3228.61|3236.44|3227.74|23
1629427350000|2021-08-20 02:42:30|3236.57|3227.87|3237.71|3229.01|3238.14|3229.44|3236.55|3227.85|24
1629427360000|2021-08-20 02:42:40|3237.78|3229.08|3237.93|3229.23|3237.93|3229.23|3237.78|3229.08|10
1629427370000|2021-08-20 02:42:50|3238.08|3229.38|3239.35|3230.65|3239.59|3230.89|3238.08|3229.38|35
1629427380000|2021-08-20 02:43:00|3239.18|3230.48|3239.5|3230.8|3239.51|3230.81|3238.82|3230.12|39
1629427390000|2021-08-20 02:43:10|3239.33|3230.63|3241.1|3232.4|3241.1|3232.4|3239.33|3230.63|37
1629427400000|2021-08-20 02:43:20|3241.14|3232.44|3243.37|3234.67|3244.25|3235.55|3241.14|3232.44|38
1629427410000|2021-08-20 02:43:30|3243.15|3234.45|3243.38|3234.68|3244.22|3235.52|3243.05|3234.35|33
1629427420000|2021-08-20 02:43:40|3243.97|3235.27|3242.35|3233.65|3244|3235.3|3242.05|3233.35|35
1629427430000|2021-08-20 02:43:50|3242.28|3233.58|3243.48|3234.78|3243.86|3235.16|3242.28|3233.58|30
1629427440000|2021-08-20 02:44:00|3243.57|3234.87|3243.66|3234.96|3243.92|3235.22|3243.48|3234.78|14
1629427450000|2021-08-20 02:44:10|3243.51|3234.81|3244.29|3235.59|3244.85|3236.15|3243.51|3234.81|17
1629427460000|2021-08-20 02:44:20|3244.34|3235.64|3243.3|3234.6|3244.34|3235.64|3243.28|3234.58|13
1629427470000|2021-08-20 02:44:30|3243.34|3234.64|3244.22|3235.52|3244.25|3235.55|3243.32|3234.62|19
1629427480000|2021-08-20 02:44:40|3243.95|3235.25|3244.58|3235.88|3244.58|3235.88|3243.75|3235.05|25
1629427490000|2021-08-20 02:44:50|3244.42|3235.72|3244.54|3235.84|3244.76|3236.06|3244.25|3235.55|38
1629427500000|2021-08-20 02:45:00|3244.62|3235.92|3244.06|3235.36|3244.69|3235.99|3243.79|3235.09|32
1629427510000|2021-08-20 02:45:10|3244.09|3235.39|3243.94|3235.24|3244.14|3235.44|3243.77|3235.07|34
1629427520000|2021-08-20 02:45:20|3244.03|3235.33|3244.24|3235.54|3244.55|3235.85|3243.86|3235.16|36
1629427530000|2021-08-20 02:45:30|3244.17|3235.47|3244.6|3235.9|3244.71|3236.01|3244|3235.3|31
1629427540000|2021-08-20 02:45:40|3244.62|3235.92|3244.9|3236.2|3244.9|3236.2|3244.49|3235.79|29
1629427550000|2021-08-20 02:45:50|3244.93|3236.23|3245.05|3236.35|3245.08|3236.38|3243.75|3235.05|20
1629427560000|2021-08-20 02:46:00|3245.08|3236.38|3245.52|3236.82|3245.55|3236.85|3244.73|3236.03|19
1629427570000|2021-08-20 02:46:10|3245.55|3236.85|3246.36|3237.66|3246.36|3237.66|3245.55|3236.85|11
1629427580000|2021-08-20 02:46:20|3246.3|3237.6|3245.92|3237.22|3246.3|3237.6|3245.33|3236.63|37
1629427590000|2021-08-20 02:46:30|3245.87|3237.17|3245.43|3236.73|3246.14|3237.44|3245.38|3236.68|34
1629427600000|2021-08-20 02:46:40|3245.41|3236.71|3246.28|3237.58|3246.28|3237.58|3244.59|3235.89|34
1629427610000|2021-08-20 02:46:50|3246.15|3237.45|3245.64|3236.94|3246.29|3237.59|3245.64|3236.94|33
1629427620000|2021-08-20 02:47:00|3245.52|3236.82|3244.32|3235.62|3245.84|3237.14|3244.32|3235.62|38
1629427630000|2021-08-20 02:47:10|3244.48|3235.78|3244.33|3235.63|3244.6|3235.9|3244.13|3235.43|39
1629427640000|2021-08-20 02:47:20|3244.31|3235.61|3244.28|3235.58|3244.6|3235.9|3244.16|3235.46|38
1629427650000|2021-08-20 02:47:30|3244.27|3235.57|3243.28|3234.58|3244.46|3235.76|3243.28|3234.58|36
1629427660000|2021-08-20 02:47:40|3243.63|3234.93|3243.03|3234.33|3243.82|3235.12|3242.98|3234.28|34
1629427670000|2021-08-20 02:47:50|3243.02|3234.32|3242.93|3234.23|3243.12|3234.42|3242.83|3234.13|32
1629427680000|2021-08-20 02:48:00|3242.95|3234.25|3242.74|3234.04|3243.03|3234.33|3242.74|3234.04|34
1629427690000|2021-08-20 02:48:10|3242.87|3234.17|3240.85|3232.15|3242.87|3234.17|3240.74|3232.04|39
1629427700000|2021-08-20 02:48:20|3240.83|3232.13|3240.85|3232.15|3241.07|3232.37|3240.69|3231.99|38
1629427710000|2021-08-20 02:48:30|3240.7|3232|3240.01|3231.31|3240.73|3232.03|3239.91|3231.21|37
1629427720000|2021-08-20 02:48:40|3239.97|3231.27|3240.01|3231.31|3240.18|3231.48|3239.8|3231.1|37
1629427730000|2021-08-20 02:48:50|3239.88|3231.18|3239.74|3231.04|3240.1|3231.4|3239.74|3231.04|38
1629427740000|2021-08-20 02:49:00|3239.85|3231.15|3239.83|3231.13|3240.08|3231.38|3239.69|3230.99|32
1629427750000|2021-08-20 02:49:10|3239.89|3231.19|3239.65|3230.95|3240.08|3231.38|3239.63|3230.93|27
1629427760000|2021-08-20 02:49:20|3239.66|3230.96|3239.44|3230.74|3239.66|3230.96|3239.44|3230.74|36
1629427770000|2021-08-20 02:49:30|3239.47|3230.77|3239.68|3230.98|3239.68|3230.98|3239.42|3230.72|34
1629427780000|2021-08-20 02:49:40|3239.7|3231|3239.77|3231.07|3239.78|3231.08|3239.7|3231|11
1629427790000|2021-08-20 02:49:50|3239.73|3231.03|3239.6|3230.9|3239.8|3231.1|3239.27|3230.57|27
1629427800000|2021-08-20 02:50:00|3239.34|3230.64|3238.32|3229.62|3239.5|3230.8|3238.32|3229.62|33
1629427810000|2021-08-20 02:50:10|3238.01|3229.31|3237.8|3229.1|3238.23|3229.53|3237.8|3229.1|32
1629427820000|2021-08-20 02:50:20|3237.87|3229.17|3237.78|3229.08|3237.88|3229.18|3237.39|3228.69|34
1629427830000|2021-08-20 02:50:30|3237.61|3228.91|3236.78|3228.08|3237.65|3228.95|3236.29|3227.59|32
1629427840000|2021-08-20 02:50:40|3236.81|3228.11|3236.76|3228.06|3236.98|3228.28|3236.58|3227.88|35
1629427850000|2021-08-20 02:50:50|3236.65|3227.95|3236.53|3227.83|3236.75|3228.05|3236.43|3227.73|27
1629427860000|2021-08-20 02:51:00|3236.52|3227.82|3236.56|3227.86|3236.56|3227.86|3236.45|3227.75|18
1629427870000|2021-08-20 02:51:10|3236.55|3227.85|3236.8|3228.1|3236.8|3228.1|3236.26|3227.56|18
1629427880000|2021-08-20 02:51:20|3237.45|3228.75|3237.09|3228.39|3238.07|3229.37|3237.01|3228.31|31
1629427890000|2021-08-20 02:51:30|3237.06|3228.36|3237.3|3228.6|3237.74|3229.04|3236.97|3228.27|36
1629427900000|2021-08-20 02:51:40|3237.37|3228.67|3237.23|3228.53|3237.44|3228.74|3236.98|3228.28|39
1629427910000|2021-08-20 02:51:50|3237.17|3228.47|3236.72|3228.02|3237.27|3228.57|3236.72|3228.02|29
1629427920000|2021-08-20 02:52:00|3236.63|3227.93|3236.75|3228.05|3237.17|3228.47|3236.59|3227.89|30
1629427930000|2021-08-20 02:52:10|3236.71|3228.01|3236.72|3228.02|3236.9|3228.2|3236.69|3227.99|26
1629427940000|2021-08-20 02:52:20|3236.79|3228.09|3236.77|3228.07|3236.91|3228.21|3236.61|3227.91|29
1629427950000|2021-08-20 02:52:30|3236.78|3228.08|3236.58|3227.88|3236.8|3228.1|3236.55|3227.85|33
1629427960000|2021-08-20 02:52:40|3236.55|3227.85|3236.54|3227.84|3236.77|3228.07|3236.54|3227.84|17
1629427970000|2021-08-20 02:52:50|3236.53|3227.83|3234.72|3226.02|3236.57|3227.87|3234.72|3226.02|33
1629427980000|2021-08-20 02:53:00|3234.71|3226.01|3235.25|3226.55|3235.3|3226.6|3234.71|3226.01|28
1629427990000|2021-08-20 02:53:10|3235.21|3226.51|3234.84|3226.14|3235.3|3226.6|3234.8|3226.1|25
1629428000000|2021-08-20 02:53:20|3234.77|3226.07|3234.78|3226.08|3234.88|3226.18|3234.73|3226.03|24
1629428010000|2021-08-20 02:53:30|3234.88|3226.18|3234.97|3226.27|3235.14|3226.44|3234.82|3226.12|35
1629428020000|2021-08-20 02:53:40|3235.03|3226.33|3235.33|3226.63|3235.79|3227.09|3234.96|3226.26|32
1629428030000|2021-08-20 02:53:50|3235.35|3226.65|3235.27|3226.57|3235.49|3226.79|3235.15|3226.45|21
1629428040000|2021-08-20 02:54:00|3235.26|3226.56|3236.71|3228.01|3237.07|3228.37|3235.26|3226.56|37
1629428050000|2021-08-20 02:54:10|3236.73|3228.03|3237.15|3228.45|3237.65|3228.95|3236.73|3228.03|38
1629428060000|2021-08-20 02:54:20|3237.3|3228.6|3237.18|3228.48|3237.34|3228.64|3236.78|3228.08|33
1629428070000|2021-08-20 02:54:30|3237.2|3228.5|3237.24|3228.54|3237.24|3228.54|3236.78|3228.08|27
1629428080000|2021-08-20 02:54:40|3237.07|3228.37|3237.01|3228.31|3237.23|3228.53|3236.94|3228.24|16
1629428090000|2021-08-20 02:54:50|3237|3228.3|3235.57|3226.87|3237.09|3228.39|3235.4|3226.7|36
1629428100000|2021-08-20 02:55:00|3235.58|3226.88|3236|3227.3|3236.45|3227.75|3235.2|3226.5|38
1629428110000|2021-08-20 02:55:10|3235.94|3227.24|3235.4|3226.7|3236.1|3227.4|3235.24|3226.54|25
1629428120000|2021-08-20 02:55:20|3235.41|3226.71|3235.37|3226.67|3235.41|3226.71|3235.31|3226.61|11
1629428130000|2021-08-20 02:55:30|3235.4|3226.7|3235.39|3226.69|3235.4|3226.7|3235.36|3226.66|14
1629428140000|2021-08-20 02:55:40|3235.4|3226.7|3235.28|3226.58|3236.18|3227.48|3235.28|3226.58|10
1629428150000|2021-08-20 02:55:50|3235.27|3226.57|3235.37|3226.67|3235.4|3226.7|3235.27|3226.57|15
1629428160000|2021-08-20 02:56:00|3235.56|3226.86|3235.78|3227.08|3235.81|3227.11|3235.53|3226.83|20
1629428170000|2021-08-20 02:56:10|3235.77|3227.07|3237.82|3229.12|3237.94|3229.24|3235.59|3226.89|27
1629428180000|2021-08-20 02:56:20|3237.81|3229.11|3238.27|3229.57|3238.38|3229.68|3237.58|3228.88|37
1629428190000|2021-08-20 02:56:30|3238.32|3229.62|3236.22|3227.52|3238.32|3229.62|3236.13|3227.43|36
1629428200000|2021-08-20 02:56:40|3236.23|3227.53|3236.35|3227.65|3236.37|3227.67|3236.01|3227.31|39
1629428210000|2021-08-20 02:56:50|3236.39|3227.69|3236.18|3227.48|3236.4|3227.7|3236.12|3227.42|31
1629428220000|2021-08-20 02:57:00|3236.27|3227.57|3236.57|3227.87|3236.7|3228|3236.19|3227.49|23
1629428230000|2021-08-20 02:57:10|3236.47|3227.77|3236.17|3227.47|3236.47|3227.77|3235.8|3227.1|29
1629428240000|2021-08-20 02:57:20|3236.1|3227.4|3236.52|3227.82|3236.83|3228.13|3236.08|3227.38|19
1629428250000|2021-08-20 02:57:30|3236.41|3227.71|3236.04|3227.34|3236.41|3227.71|3235.87|3227.17|20
1629428260000|2021-08-20 02:57:40|3236.03|3227.33|3235.96|3227.26|3236.03|3227.33|3235.95|3227.25|7
1629428270000|2021-08-20 02:57:50|3235.97|3227.27|3235.67|3226.97|3236.04|3227.34|3235.6|3226.9|23
1629428280000|2021-08-20 02:58:00|3235.71|3227.01|3235.68|3226.98|3235.89|3227.19|3235.5|3226.8|27
1629428290000|2021-08-20 02:58:10|3235.63|3226.93|3235.65|3226.95|3235.73|3227.03|3235.55|3226.85|22
1629428300000|2021-08-20 02:58:20|3235.6|3226.9|3232.77|3224.07|3235.73|3227.03|3232.6|3223.9|31
1629428310000|2021-08-20 02:58:30|3232.79|3224.09|3232.84|3224.14|3233.22|3224.52|3232.54|3223.84|35
1629428320000|2021-08-20 02:58:40|3232.8|3224.1|3232.44|3223.74|3233.25|3224.55|3232.44|3223.74|31
1629428330000|2021-08-20 02:58:50|3233.06|3224.36|3233.35|3224.65|3233.35|3224.65|3232.44|3223.74|18
1629428340000|2021-08-20 02:59:00|3233.27|3224.57|3233.04|3224.34|3233.4|3224.7|3233.04|3224.34|11
1629428350000|2021-08-20 02:59:10|3232.95|3224.25|3233.34|3224.64|3234.1|3225.4|3232.7|3224|28
1629428360000|2021-08-20 02:59:20|3233.33|3224.63|3233.63|3224.93|3233.86|3225.16|3233.31|3224.61|25
1629428370000|2021-08-20 02:59:30|3233.59|3224.89|3233.36|3224.66|3233.63|3224.93|3232.94|3224.24|28
1629428380000|2021-08-20 02:59:40|3233.34|3224.64|3234.43|3225.73|3234.43|3225.73|3232.78|3224.08|35
1629428390000|2021-08-20 02:59:50|3234.49|3225.79|3235.73|3227.03|3235.82|3227.12|3234.49|3225.79|16
1629428400000|2021-08-20 03:00:00|3235.75|3227.05|3236.68|3227.98|3236.8|3228.1|3234.53|3225.83|30
1629428410000|2021-08-20 03:00:10|3238.13|3229.43|3238.04|3229.34|3238.26|3229.56|3237.62|3228.92|26
1629428420000|2021-08-20 03:00:20|3238.06|3229.36|3236.55|3227.85|3239.18|3230.48|3236.55|3227.85|39
1629428430000|2021-08-20 03:00:30|3236.48|3227.78|3235.6|3226.9|3236.48|3227.78|3235.45|3226.75|25
1629428440000|2021-08-20 03:00:40|3235.59|3226.89|3234.95|3226.25|3235.61|3226.91|3234.76|3226.06|27
1629428450000|2021-08-20 03:00:50|3235.13|3226.43|3234.13|3225.43|3235.17|3226.47|3234.13|3225.43|30
1629428460000|2021-08-20 03:01:00|3234.03|3225.33|3235.79|3227.09|3235.79|3227.09|3233.18|3224.48|35
1629428470000|2021-08-20 03:01:10|3235.78|3227.08|3233.75|3225.05|3235.81|3227.11|3233.48|3224.78|37
1629428480000|2021-08-20 03:01:20|3233.78|3225.08|3233.59|3224.89|3233.8|3225.1|3233.18|3224.48|30
1629428490000|2021-08-20 03:01:30|3233.7|3225|3233.55|3224.85|3234.22|3225.52|3233.29|3224.59|33
1629428500000|2021-08-20 03:01:40|3233.77|3225.07|3234.31|3225.61|3234.36|3225.66|3233.5|3224.8|28
1629428510000|2021-08-20 03:01:50|3234.37|3225.67|3235.1|3226.4|3235.12|3226.42|3234.1|3225.4|36
1629428520000|2021-08-20 03:02:00|3234.83|3226.13|3234.19|3225.49|3234.95|3226.25|3233.81|3225.11|31
1629428530000|2021-08-20 03:02:10|3234.16|3225.46|3234.13|3225.43|3234.27|3225.57|3233.91|3225.21|32
1629428540000|2021-08-20 03:02:20|3233.98|3225.28|3234.3|3225.6|3234.93|3226.23|3233.69|3224.99|35
1629428550000|2021-08-20 03:02:30|3234.28|3225.58|3233.8|3225.1|3234.28|3225.58|3232.9|3224.2|29
1629428560000|2021-08-20 03:02:40|3233.84|3225.14|3233.35|3224.65|3233.84|3225.14|3233.26|3224.56|24
1629428570000|2021-08-20 03:02:50|3233.44|3224.74|3232.88|3224.18|3233.8|3225.1|3232.22|3223.52|29
1629428580000|2021-08-20 03:03:00|3233|3224.3|3233|3224.3|3233|3224.3|3232.56|3223.86|30
1629428590000|2021-08-20 03:03:10|3232.95|3224.25|3233.16|3224.46|3233.16|3224.46|3232.78|3224.08|14
1629428600000|2021-08-20 03:03:20|3232.94|3224.24|3233.16|3224.46|3233.16|3224.46|3232.94|3224.24|2
1629428610000|2021-08-20 03:03:30|3233.06|3224.36|3232.79|3224.09|3233.25|3224.55|3232.79|3224.09|17
1629428620000|2021-08-20 03:03:40|3232.77|3224.07|3230.58|3221.88|3232.85|3224.15|3230.48|3221.78|17
1629428630000|2021-08-20 03:03:50|3230.43|3221.73|3230.81|3222.11|3230.84|3222.14|3230.43|3221.73|33
1629428640000|2021-08-20 03:04:00|3230.74|3222.04|3230.55|3221.85|3230.75|3222.05|3230.48|3221.78|26
1629428650000|2021-08-20 03:04:10|3230.58|3221.88|3230.91|3222.21|3231.12|3222.42|3230.26|3221.56|36
1629428660000|2021-08-20 03:04:20|3231.01|3222.31|3232.21|3223.51|3232.21|3223.51|3231.01|3222.31|35
1629428670000|2021-08-20 03:04:30|3232.24|3223.54|3232.27|3223.57|3232.43|3223.73|3232.11|3223.41|34
1629428680000|2021-08-20 03:04:40|3231.97|3223.27|3230.59|3221.89|3231.97|3223.27|3230.43|3221.73|38
1629428690000|2021-08-20 03:04:50|3230.61|3221.91|3230.74|3222.04|3230.74|3222.04|3229.7|3221|36
1629428700000|2021-08-20 03:05:00|3230.82|3222.12|3232.46|3223.76|3232.46|3223.76|3230.7|3222|38
1629428710000|2021-08-20 03:05:10|3232.62|3223.92|3233.4|3224.7|3233.81|3225.11|3232.42|3223.72|36
1629428720000|2021-08-20 03:05:20|3233.41|3224.71|3233.33|3224.63|3233.63|3224.93|3233.33|3224.63|36
1629428730000|2021-08-20 03:05:30|3233.34|3224.64|3234.08|3225.38|3234.12|3225.42|3233.32|3224.62|32
1629428740000|2021-08-20 03:05:40|3234.05|3225.35|3233.5|3224.8|3234.05|3225.35|3233.39|3224.69|36
1629428750000|2021-08-20 03:05:50|3233.63|3224.93|3233.52|3224.82|3233.66|3224.96|3233.4|3224.7|32
1629428760000|2021-08-20 03:06:00|3233.49|3224.79|3233.62|3224.92|3233.62|3224.92|3233.43|3224.73|22
1629428770000|2021-08-20 03:06:10|3233.51|3224.81|3233.54|3224.84|3233.54|3224.84|3233.37|3224.67|17
1629428780000|2021-08-20 03:06:20|3233.49|3224.79|3233.51|3224.81|3233.51|3224.81|3233.49|3224.79|2
1629428790000|2021-08-20 03:06:30|3233.52|3224.82|3233.98|3225.28|3234.05|3225.35|3233.51|3224.81|15
1629428800000|2021-08-20 03:06:40|3233.99|3225.29|3234.15|3225.45|3234.15|3225.45|3233.98|3225.28|24
1629428810000|2021-08-20 03:06:50|3234.14|3225.44|3234.16|3225.46|3234.18|3225.48|3234.09|3225.39|14
1629428820000|2021-08-20 03:07:00|3234.17|3225.47|3233.4|3224.7|3235.01|3226.31|3233.4|3224.7|29
1629428830000|2021-08-20 03:07:10|3233.42|3224.72|3233.98|3225.28|3234.03|3225.33|3233.42|3224.72|36
1629428840000|2021-08-20 03:07:20|3233.95|3225.25|3232.35|3223.65|3234.01|3225.31|3232.35|3223.65|35
1629428850000|2021-08-20 03:07:30|3232.33|3223.63|3230.61|3221.91|3232.59|3223.89|3230.61|3221.91|38
1629428860000|2021-08-20 03:07:40|3230.48|3221.78|3231.38|3222.68|3231.39|3222.69|3230.48|3221.78|33
1629428870000|2021-08-20 03:07:50|3231.11|3222.41|3230.97|3222.27|3231.46|3222.76|3230.61|3221.91|37
1629428880000|2021-08-20 03:08:00|3230.99|3222.29|3230.82|3222.12|3231.02|3222.32|3230.59|3221.89|31
1629428890000|2021-08-20 03:08:10|3230.78|3222.08|3230.77|3222.07|3230.92|3222.22|3230.58|3221.88|15
1629428900000|2021-08-20 03:08:20|3230.79|3222.09|3230.46|3221.76|3230.93|3222.23|3230.46|3221.76|25
1629428910000|2021-08-20 03:08:30|3230.55|3221.85|3230.78|3222.08|3231.01|3222.31|3230.47|3221.77|34
1629428920000|2021-08-20 03:08:40|3230.8|3222.1|3230.68|3221.98|3230.85|3222.15|3230.55|3221.85|32
1629428930000|2021-08-20 03:08:50|3230.7|3222|3230.7|3222|3230.74|3222.04|3230.58|3221.88|29
1629428940000|2021-08-20 03:09:00|3230.67|3221.97|3231.58|3222.88|3231.58|3222.88|3230.59|3221.89|28
1629428950000|2021-08-20 03:09:10|3231.67|3222.97|3230.45|3221.75|3231.82|3223.12|3230.39|3221.69|36
1629428960000|2021-08-20 03:09:20|3230.4|3221.7|3230.44|3221.74|3230.89|3222.19|3230.4|3221.7|36
1629428970000|2021-08-20 03:09:30|3230.43|3221.73|3230.21|3221.51|3230.59|3221.89|3230.18|3221.48|36
1629428980000|2021-08-20 03:09:40|3229.97|3221.27|3229.64|3220.94|3229.97|3221.27|3229.64|3220.94|33
1629428990000|2021-08-20 03:09:50|3229.65|3220.95|3229.29|3220.59|3229.78|3221.08|3229.24|3220.54|29
1629429000000|2021-08-20 03:10:00|3229.31|3220.61|3229.25|3220.55|3229.37|3220.67|3229.25|3220.55|15
1629429010000|2021-08-20 03:10:10|3229.29|3220.59|3229.92|3221.22|3230.28|3221.58|3229.25|3220.55|31
1629429020000|2021-08-20 03:10:20|3229.95|3221.25|3229.85|3221.15|3230|3221.3|3229.79|3221.09|29
1629429030000|2021-08-20 03:10:30|3229.86|3221.16|3230.45|3221.75|3230.61|3221.91|3229.82|3221.12|31
1629429040000|2021-08-20 03:10:40|3230.42|3221.72|3230.41|3221.71|3230.52|3221.82|3230.4|3221.7|18
1629429050000|2021-08-20 03:10:50|3230.4|3221.7|3231.14|3222.44|3231.14|3222.44|3230.31|3221.61|9
1629429060000|2021-08-20 03:11:00|3231.12|3222.42|3227.62|3218.92|3231.12|3222.42|3226.55|3217.85|25
1629429070000|2021-08-20 03:11:10|3227.79|3219.09|3228.71|3220.01|3228.75|3220.05|3227.79|3219.09|30
1629429080000|2021-08-20 03:11:20|3228.72|3220.02|3229.26|3220.56|3229.27|3220.57|3228.72|3220.02|35
1629429090000|2021-08-20 03:11:30|3229.25|3220.55|3227.73|3219.03|3229.3|3220.6|3227.53|3218.83|35
1629429100000|2021-08-20 03:11:40|3227.72|3219.02|3226.43|3217.73|3227.75|3219.05|3226.34|3217.64|34
1629429110000|2021-08-20 03:11:50|3226.47|3217.77|3225.81|3217.11|3226.58|3217.88|3225.34|3216.64|36
1629429120000|2021-08-20 03:12:00|3225.83|3217.13|3226.52|3217.82|3226.87|3218.17|3225.66|3216.96|32
1629429130000|2021-08-20 03:12:10|3226.54|3217.84|3227.42|3218.72|3227.44|3218.74|3226.45|3217.75|35
1629429140000|2021-08-20 03:12:20|3227.38|3218.68|3226.45|3217.75|3227.83|3219.13|3226.45|3217.75|36
1629429150000|2021-08-20 03:12:30|3226.01|3217.31|3226.29|3217.59|3226.38|3217.68|3225.51|3216.81|36
1629429160000|2021-08-20 03:12:40|3226.19|3217.49|3225.09|3216.39|3226.4|3217.7|3224.99|3216.29|37
1629429170000|2021-08-20 03:12:50|3224.94|3216.24|3224.08|3215.38|3224.94|3216.24|3223.83|3215.13|37
1629429180000|2021-08-20 03:13:00|3224.13|3215.43|3222.65|3213.95|3224.16|3215.46|3222.63|3213.93|27
1629429190000|2021-08-20 03:13:10|3222.98|3214.28|3224.32|3215.62|3224.32|3215.62|3222.92|3214.22|30
1629429200000|2021-08-20 03:13:20|3224.34|3215.64|3224.17|3215.47|3224.42|3215.72|3223.37|3214.67|24
1629429210000|2021-08-20 03:13:30|3224.16|3215.46|3224.71|3216.01|3224.85|3216.15|3223.92|3215.22|33
1629429220000|2021-08-20 03:13:40|3224.64|3215.94|3224.69|3215.99|3224.69|3215.99|3224.35|3215.65|36
1629429230000|2021-08-20 03:13:50|3224.58|3215.88|3224.71|3216.01|3224.83|3216.13|3224.47|3215.77|22
1629429240000|2021-08-20 03:14:00|3224.8|3216.1|3224.47|3215.77|3225.55|3216.85|3224.47|3215.77|35
1629429250000|2021-08-20 03:14:10|3224.46|3215.76|3225.88|3217.18|3225.88|3217.18|3224.34|3215.64|33
1629429260000|2021-08-20 03:14:20|3225.86|3217.16|3226.38|3217.68|3226.43|3217.73|3225.86|3217.16|14
1629429270000|2021-08-20 03:14:30|3226.36|3217.66|3226.39|3217.69|3226.39|3217.69|3225.92|3217.22|7
1629429280000|2021-08-20 03:14:40|3226.38|3217.68|3226.31|3217.61|3226.38|3217.68|3226.31|3217.61|6
1629429290000|2021-08-20 03:14:50|3226.32|3217.62|3226.45|3217.75|3226.45|3217.75|3226.3|3217.6|7
1629429300000|2021-08-20 03:15:00|3226.51|3217.81|3227.02|3218.32|3227.02|3218.32|3226.19|3217.49|17
1629429310000|2021-08-20 03:15:10|3227.06|3218.36|3228.31|3219.61|3228.37|3219.67|3227.02|3218.32|33
1629429320000|2021-08-20 03:15:20|3228.19|3219.49|3228.89|3220.19|3229.07|3220.37|3228.19|3219.49|32
1629429330000|2021-08-20 03:15:30|3229|3220.3|3228.87|3220.17|3229|3220.3|3228.22|3219.52|34
1629429340000|2021-08-20 03:15:40|3228.85|3220.15|3229.37|3220.67|3229.4|3220.7|3228.7|3220|33
1629429350000|2021-08-20 03:15:50|3229.39|3220.69|3229.47|3220.77|3229.64|3220.94|3229.27|3220.57|32
1629429360000|2021-08-20 03:16:00|3229.31|3220.61|3228.63|3219.93|3229.31|3220.61|3227.78|3219.08|37
1629429370000|2021-08-20 03:16:10|3228.52|3219.82|3227.07|3218.37|3228.84|3220.14|3225.91|3217.21|38
1629429380000|2021-08-20 03:16:20|3227.05|3218.35|3227.96|3219.26|3227.96|3219.26|3226.75|3218.05|37
1629429390000|2021-08-20 03:16:30|3228.01|3219.31|3227.86|3219.16|3228.99|3220.29|3227.82|3219.12|38
1629429400000|2021-08-20 03:16:40|3227.78|3219.08|3227.32|3218.62|3228.04|3219.34|3227.32|3218.62|34
1629429410000|2021-08-20 03:16:50|3227.25|3218.55|3227.84|3219.14|3227.94|3219.24|3227.2|3218.5|30
1629429420000|2021-08-20 03:17:00|3227.82|3219.12|3228.37|3219.67|3228.37|3219.67|3227.81|3219.11|15
1629429430000|2021-08-20 03:17:10|3228.59|3219.89|3229.15|3220.45|3229.15|3220.45|3228.55|3219.85|28
1629429440000|2021-08-20 03:17:20|3229.13|3220.43|3229.14|3220.44|3229.15|3220.45|3229.12|3220.42|19
1629429450000|2021-08-20 03:17:30|3229.15|3220.45|3228.12|3219.42|3229.15|3220.45|3228.04|3219.34|28
1629429460000|2021-08-20 03:17:40|3228.17|3219.47|3226.25|3217.55|3228.17|3219.47|3225.96|3217.26|25
1629429470000|2021-08-20 03:17:50|3226.28|3217.58|3226.31|3217.61|3226.39|3217.69|3226|3217.3|19
1629429480000|2021-08-20 03:18:00|3226.24|3217.54|3224.96|3216.26|3226.37|3217.67|3224.59|3215.89|39
1629429490000|2021-08-20 03:18:10|3224.7|3216|3224.49|3215.79|3224.74|3216.04|3224.44|3215.74|31
1629429500000|2021-08-20 03:18:20|3224.47|3215.77|3224.78|3216.08|3225|3216.3|3224.36|3215.66|32
1629429510000|2021-08-20 03:18:30|3224.65|3215.95|3223.59|3214.89|3224.65|3215.95|3223.45|3214.75|36
1629429520000|2021-08-20 03:18:40|3223.17|3214.47|3222.71|3214.01|3223.38|3214.68|3222.5|3213.8|33
1629429530000|2021-08-20 03:18:50|3222.65|3213.95|3223.3|3214.6|3223.3|3214.6|3222.36|3213.66|25
1629429540000|2021-08-20 03:19:00|3223|3214.3|3222.48|3213.78|3223.31|3214.61|3222.48|3213.78|39
1629429550000|2021-08-20 03:19:10|3222.54|3213.84|3222|3213.3|3222.54|3213.84|3221.74|3213.04|35
1629429560000|2021-08-20 03:19:20|3221.98|3213.28|3222.16|3213.46|3222.43|3213.73|3221.92|3213.22|27
1629429570000|2021-08-20 03:19:30|3222.04|3213.34|3221.5|3212.8|3222.36|3213.66|3220.74|3212.04|28
1629429580000|2021-08-20 03:19:40|3221.45|3212.75|3220.12|3211.42|3221.45|3212.75|3219.67|3210.97|29
1629429590000|2021-08-20 03:19:50|3220.24|3211.54|3220.32|3211.62|3220.97|3212.27|3220.23|3211.53|35
1629429600000|2021-08-20 03:20:00|3220.31|3211.61|3220.44|3211.74|3220.59|3211.89|3220.24|3211.54|29
1629429610000|2021-08-20 03:20:10|3220.45|3211.75|3221.25|3212.55|3221.25|3212.55|3220.45|3211.75|13
1629429620000|2021-08-20 03:20:20|3221.8|3213.1|3222.05|3213.35|3222.18|3213.48|3221.69|3212.99|28
1629429630000|2021-08-20 03:20:30|3222.09|3213.39|3221.63|3212.93|3222.09|3213.39|3221.57|3212.87|26
1629429640000|2021-08-20 03:20:40|3221.62|3212.92|3221.85|3213.15|3221.89|3213.19|3221.33|3212.63|35
1629429650000|2021-08-20 03:20:50|3221.89|3213.19|3222.49|3213.79|3222.49|3213.79|3221.76|3213.06|33
1629429660000|2021-08-20 03:21:00|3222.58|3213.88|3222.13|3213.43|3222.69|3213.99|3222.07|3213.37|33
1629429670000|2021-08-20 03:21:10|3222.23|3213.53|3224.15|3215.45|3224.35|3215.65|3222.17|3213.47|35
1629429680000|2021-08-20 03:21:20|3224.14|3215.44|3223.55|3214.85|3224.54|3215.84|3223.47|3214.77|35
1629429690000|2021-08-20 03:21:30|3223.46|3214.76|3224.04|3215.34|3224.28|3215.58|3222.89|3214.19|35
1629429700000|2021-08-20 03:21:40|3224.13|3215.43|3224.18|3215.48|3224.18|3215.48|3223.87|3215.17|37
1629429710000|2021-08-20 03:21:50|3224.09|3215.39|3224.08|3215.38|3224.15|3215.45|3223.84|3215.14|30
1629429720000|2021-08-20 03:22:00|3224.06|3215.36|3224.06|3215.36|3224.11|3215.41|3223.14|3214.44|34
1629429730000|2021-08-20 03:22:10|3224.13|3215.43|3224.3|3215.6|3224.3|3215.6|3224.05|3215.35|16
1629429740000|2021-08-20 03:22:20|3224.27|3215.57|3224.65|3215.95|3224.65|3215.95|3224.27|3215.57|14
1629429750000|2021-08-20 03:22:30|3224.71|3216.01|3225.34|3216.64|3225.79|3217.09|3224.71|3216.01|23
1629429760000|2021-08-20 03:22:40|3225.3|3216.6|3224.14|3215.44|3225.32|3216.62|3224.14|3215.44|25
1629429770000|2021-08-20 03:22:50|3224.06|3215.36|3224.05|3215.35|3224.19|3215.49|3223.95|3215.25|25
1629429780000|2021-08-20 03:23:00|3224.07|3215.37|3222.32|3213.62|3224.14|3215.44|3222.32|3213.62|21
1629429790000|2021-08-20 03:23:10|3222.5|3213.8|3220.91|3212.21|3222.5|3213.8|3220.31|3211.61|40
1629429800000|2021-08-20 03:23:20|3221.07|3212.37|3221.63|3212.93|3221.88|3213.18|3221.07|3212.37|28
1629429810000|2021-08-20 03:23:30|3221.53|3212.83|3220.92|3212.22|3221.53|3212.83|3220.92|3212.22|20
1629429820000|2021-08-20 03:23:40|3220.99|3212.29|3221.04|3212.34|3221.23|3212.53|3220.78|3212.08|31
1629429830000|2021-08-20 03:23:50|3221.02|3212.32|3220.93|3212.23|3221.17|3212.47|3220.82|3212.12|31
1629429840000|2021-08-20 03:24:00|3220.94|3212.24|3221.36|3212.66|3221.46|3212.76|3220.94|3212.24|11
1629429850000|2021-08-20 03:24:10|3221.32|3212.62|3221.26|3212.56|3221.41|3212.71|3221.12|3212.42|28
1629429860000|2021-08-20 03:24:20|3221.35|3212.65|3219.08|3210.38|3221.35|3212.65|3218.66|3209.96|35
1629429870000|2021-08-20 03:24:30|3218.87|3210.17|3216.38|3207.68|3218.93|3210.23|3215.31|3206.61|39
1629429880000|2021-08-20 03:24:40|3216.35|3207.65|3215.86|3207.16|3216.35|3207.65|3214.27|3205.57|40
1629429890000|2021-08-20 03:24:50|3215.79|3207.09|3216.39|3207.69|3217.51|3208.81|3215.79|3207.09|40
1629429900000|2021-08-20 03:25:00|3216.35|3207.65|3217.23|3208.53|3217.23|3208.53|3216.12|3207.42|38
1629429910000|2021-08-20 03:25:10|3217.35|3208.65|3218.95|3210.25|3218.95|3210.25|3217.35|3208.65|36
1629429920000|2021-08-20 03:25:20|3219.25|3210.55|3219.71|3211.01|3220.01|3211.31|3218.95|3210.25|36
1629429930000|2021-08-20 03:25:30|3219.94|3211.24|3219.44|3210.74|3219.94|3211.24|3219.03|3210.33|36
1629429940000|2021-08-20 03:25:40|3219.35|3210.65|3219.22|3210.52|3219.57|3210.87|3219.1|3210.4|31
1629429950000|2021-08-20 03:25:50|3219.19|3210.49|3219.2|3210.5|3219.23|3210.53|3218.35|3209.65|32
1629429960000|2021-08-20 03:26:00|3219|3210.3|3218.78|3210.08|3219.22|3210.52|3218.52|3209.82|40
1629429970000|2021-08-20 03:26:10|3218.79|3210.09|3220.32|3211.62|3220.42|3211.72|3218.77|3210.07|38
1629429980000|2021-08-20 03:26:20|3220.42|3211.72|3220.78|3212.08|3221.07|3212.37|3220.04|3211.34|39
1629429990000|2021-08-20 03:26:30|3220.76|3212.06|3221.36|3212.66|3221.55|3212.85|3220.6|3211.9|33
1629430000000|2021-08-20 03:26:40|3221.32|3212.62|3222.22|3213.52|3222.61|3213.91|3221.23|3212.53|33
1629430010000|2021-08-20 03:26:50|3222.36|3213.66|3223.2|3214.5|3223.54|3214.84|3222.18|3213.48|35
1629430020000|2021-08-20 03:27:00|3223.16|3214.46|3223.5|3214.8|3223.58|3214.88|3223.02|3214.32|34
1629430030000|2021-08-20 03:27:10|3223.46|3214.76|3222.36|3213.66|3223.46|3214.76|3222.36|3213.66|34
1629430040000|2021-08-20 03:27:20|3222.51|3213.81|3221.45|3212.75|3222.51|3213.81|3221.29|3212.59|35
1629430050000|2021-08-20 03:27:30|3221.49|3212.79|3221.45|3212.75|3221.52|3212.82|3221.45|3212.75|26
1629430060000|2021-08-20 03:27:40|3220.74|3212.04|3221.21|3212.51|3221.45|3212.75|3220.68|3211.98|32
1629430070000|2021-08-20 03:27:50|3221.24|3212.54|3221.2|3212.5|3221.28|3212.58|3220.92|3212.22|37
1629430080000|2021-08-20 03:28:00|3221.24|3212.54|3220.23|3211.53|3221.33|3212.63|3220.23|3211.53|34
1629430090000|2021-08-20 03:28:10|3220.42|3211.72|3220.63|3211.93|3220.73|3212.03|3220.26|3211.56|38
1629430100000|2021-08-20 03:28:20|3220.73|3212.03|3221.01|3212.31|3221.51|3212.81|3220.45|3211.75|36
1629430110000|2021-08-20 03:28:30|3220.98|3212.28|3221.42|3212.72|3221.5|3212.8|3220.98|3212.28|30
1629430120000|2021-08-20 03:28:40|3221.48|3212.78|3221.01|3212.31|3221.49|3212.79|3221.01|3212.31|34
1629430130000|2021-08-20 03:28:50|3220.91|3212.21|3221.37|3212.67|3221.5|3212.8|3220.86|3212.16|19
1629430140000|2021-08-20 03:29:00|3221.68|3212.98|3222.19|3213.49|3222.19|3213.49|3221.68|3212.98|18
1629430150000|2021-08-20 03:29:10|3222.18|3213.48|3221.95|3213.25|3222.3|3213.6|3221.85|3213.15|34
1629430160000|2021-08-20 03:29:20|3221.94|3213.24|3221.02|3212.32|3222|3213.3|3221.02|3212.32|13
1629430170000|2021-08-20 03:29:30|3221.04|3212.34|3220.47|3211.77|3221.04|3212.34|3219.62|3210.92|24
1629430180000|2021-08-20 03:29:40|3220.37|3211.67|3220.08|3211.38|3220.78|3212.08|3220.08|3211.38|25
1629430190000|2021-08-20 03:29:50|3220.06|3211.36|3218.4|3209.7|3220.33|3211.63|3218.24|3209.54|31
1629430200000|2021-08-20 03:30:00|3218.54|3209.84|3218.93|3210.23|3218.93|3210.23|3217.31|3208.61|34
1629430210000|2021-08-20 03:30:10|3219.08|3210.38|3220.73|3212.03|3221.75|3213.05|3219.08|3210.38|33
1629430220000|2021-08-20 03:30:20|3221.08|3212.38|3224.13|3215.43|3224.13|3215.43|3220.73|3212.03|22
1629430230000|2021-08-20 03:30:30|3223.65|3214.95|3223.86|3215.16|3223.99|3215.29|3223.56|3214.86|19
1629430240000|2021-08-20 03:30:40|3224.02|3215.32|3223.7|3215|3224.21|3215.51|3223.69|3214.99|17
1629430250000|2021-08-20 03:30:50|3223.96|3215.26|3223.93|3215.23|3224.21|3215.51|3223.31|3214.61|31
1629430260000|2021-08-20 03:31:00|3223.96|3215.26|3224.69|3215.99|3225.14|3216.44|3223.96|3215.26|29
1629430270000|2021-08-20 03:31:10|3224.59|3215.89|3224.07|3215.37|3224.7|3216|3223.36|3214.66|36
1629430280000|2021-08-20 03:31:20|3224.16|3215.46|3224.46|3215.76|3224.92|3216.22|3224.08|3215.38|31
1629430290000|2021-08-20 03:31:30|3224.33|3215.63|3224.59|3215.89|3224.6|3215.9|3224.19|3215.49|37
1629430300000|2021-08-20 03:31:40|3224.56|3215.86|3224.71|3216.01|3224.8|3216.1|3224.05|3215.35|29
1629430310000|2021-08-20 03:31:50|3224.35|3215.65|3224.72|3216.02|3225.33|3216.63|3224.35|3215.65|37
1629430320000|2021-08-20 03:32:00|3224.73|3216.03|3224.82|3216.12|3225.11|3216.41|3224.35|3215.65|28
1629430330000|2021-08-20 03:32:10|3224.81|3216.11|3224.86|3216.16|3225.06|3216.36|3224.34|3215.64|28
1629430340000|2021-08-20 03:32:20|3224.7|3216|3222.83|3214.13|3224.85|3216.15|3222.73|3214.03|30
1629430350000|2021-08-20 03:32:30|3222.79|3214.09|3221.08|3212.38|3223.07|3214.37|3220.69|3211.99|30
1629430360000|2021-08-20 03:32:40|3221.39|3212.69|3224.19|3215.49|3224.28|3215.58|3221.39|3212.69|27
1629430370000|2021-08-20 03:32:50|3224.42|3215.72|3224.46|3215.76|3224.49|3215.79|3224.42|3215.72|9
1629430380000|2021-08-20 03:33:00|3224.49|3215.79|3223.92|3215.22|3224.52|3215.82|3223.67|3214.97|21
1629430390000|2021-08-20 03:33:10|3223.89|3215.19|3223.83|3215.13|3224.07|3215.37|3223.41|3214.71|29
1629430400000|2021-08-20 03:33:20|3223.59|3214.89|3223.2|3214.5|3223.77|3215.07|3223.2|3214.5|12
1629430410000|2021-08-20 03:33:30|3222.99|3214.29|3223.29|3214.59|3223.31|3214.61|3222.91|3214.21|28
1629430420000|2021-08-20 03:33:40|3223.27|3214.57|3223.73|3215.03|3223.85|3215.15|3223.16|3214.46|18
1629430430000|2021-08-20 03:33:50|3223.54|3214.84|3222.36|3213.66|3223.63|3214.93|3222.2|3213.5|22
1629430440000|2021-08-20 03:34:00|3222.28|3213.58|3222.31|3213.61|3222.99|3214.29|3222.19|3213.49|24
1629430450000|2021-08-20 03:34:10|3222.37|3213.67|3222.64|3213.94|3222.64|3213.94|3221.7|3213|29
1629430460000|2021-08-20 03:34:20|3222.84|3214.14|3222.89|3214.19|3223.07|3214.37|3222.58|3213.88|36
1629430470000|2021-08-20 03:34:30|3222.88|3214.18|3222.01|3213.31|3222.88|3214.18|3221.83|3213.13|18
1629430480000|2021-08-20 03:34:40|3222.23|3213.53|3221.71|3213.01|3222.36|3213.66|3221.11|3212.41|26
1629430490000|2021-08-20 03:34:50|3221.64|3212.94|3220.89|3212.19|3221.71|3213.01|3220.74|3212.04|29
1629430500000|2021-08-20 03:35:00|3221.03|3212.33|3221.61|3212.91|3221.85|3213.15|3220.9|3212.2|32
1629430510000|2021-08-20 03:35:10|3221.59|3212.89|3221.73|3213.03|3221.77|3213.07|3221.39|3212.69|19
1629430520000|2021-08-20 03:35:20|3221.77|3213.07|3222.88|3214.18|3222.92|3214.22|3221.76|3213.06|16
1629430530000|2021-08-20 03:35:30|3222.67|3213.97|3222.82|3214.12|3223.04|3214.34|3222.57|3213.87|23
1629430540000|2021-08-20 03:35:40|3222.81|3214.11|3222.81|3214.11|3223.02|3214.32|3222.62|3213.92|28
1629430550000|2021-08-20 03:35:50|3222.8|3214.1|3221.93|3213.23|3223.06|3214.36|3221.93|3213.23|25
1629430560000|2021-08-20 03:36:00|3222|3213.3|3222.9|3214.2|3222.97|3214.27|3221.72|3213.02|36
1629430570000|2021-08-20 03:36:10|3222.89|3214.19|3222.59|3213.89|3223.01|3214.31|3222.56|3213.86|14
1629430580000|2021-08-20 03:36:20|3222.58|3213.88|3222.61|3213.91|3222.71|3214.01|3222.33|3213.63|21
1629430590000|2021-08-20 03:36:30|3222.55|3213.85|3222|3213.3|3222.68|3213.98|3221.67|3212.97|20
1629430600000|2021-08-20 03:36:40|3221.97|3213.27|3222.39|3213.69|3222.48|3213.78|3221.94|3213.24|28
1629430610000|2021-08-20 03:36:50|3222.38|3213.68|3222.22|3213.52|3222.71|3214.01|3222.14|3213.44|39
1629430620000|2021-08-20 03:37:00|3222.18|3213.48|3221.26|3212.56|3222.18|3213.48|3221.04|3212.34|34
1629430630000|2021-08-20 03:37:10|3221.15|3212.45|3221.21|3212.51|3221.25|3212.55|3220.37|3211.67|36
1629430640000|2021-08-20 03:37:20|3221.49|3212.79|3221.33|3212.63|3222.13|3213.43|3221.17|3212.47|36
1629430650000|2021-08-20 03:37:30|3221.3|3212.6|3222.21|3213.51|3222.36|3213.66|3221.27|3212.57|35
1629430660000|2021-08-20 03:37:40|3222.77|3214.07|3223.41|3214.71|3223.52|3214.82|3222.77|3214.07|27
1629430670000|2021-08-20 03:37:50|3223.56|3214.86|3223.48|3214.78|3223.56|3214.86|3223.34|3214.64|32
1629430680000|2021-08-20 03:38:00|3223.35|3214.65|3222.56|3213.86|3223.49|3214.79|3222.53|3213.83|27
1629430690000|2021-08-20 03:38:10|3222.29|3213.59|3223.4|3214.7|3223.52|3214.82|3222.25|3213.55|37
1629430700000|2021-08-20 03:38:20|3223.5|3214.8|3223.49|3214.79|3223.53|3214.83|3223.42|3214.72|13
1629430710000|2021-08-20 03:38:30|3223.44|3214.74|3223.5|3214.8|3223.5|3214.8|3223.44|3214.74|6
1629430720000|2021-08-20 03:38:40|3223.49|3214.79|3223.58|3214.88|3223.63|3214.93|3223.48|3214.78|8
1629430730000|2021-08-20 03:38:50|3223.62|3214.92|3223.07|3214.37|3223.7|3215|3223.03|3214.33|22
1629430740000|2021-08-20 03:39:00|3223.08|3214.38|3222.63|3213.93|3223.14|3214.44|3222.23|3213.53|25
1629430750000|2021-08-20 03:39:10|3222.55|3213.85|3222.48|3213.78|3222.74|3214.04|3222.48|3213.78|18
1629430760000|2021-08-20 03:39:20|3222.38|3213.68|3222.39|3213.69|3222.42|3213.72|3221.58|3212.88|36
1629430770000|2021-08-20 03:39:30|3222.18|3213.48|3223.5|3214.8|3223.77|3215.07|3222.07|3213.37|36
1629430780000|2021-08-20 03:39:40|3223.6|3214.9|3223.04|3214.34|3223.64|3214.94|3222.87|3214.17|35
1629430790000|2021-08-20 03:39:50|3222.82|3214.12|3223.02|3214.32|3223.35|3214.65|3222.82|3214.12|35
1629430800000|2021-08-20 03:40:00|3222.94|3214.24|3223.24|3214.54|3223.3|3214.6|3222.92|3214.22|31
1629430810000|2021-08-20 03:40:10|3223.38|3214.68|3223.63|3214.93|3223.71|3215.01|3223.32|3214.62|28
1629430820000|2021-08-20 03:40:20|3223.6|3214.9|3224.54|3215.84|3224.71|3216.01|3223.46|3214.76|32
1629430830000|2021-08-20 03:40:30|3224.57|3215.87|3225.88|3217.18|3225.88|3217.18|3224.49|3215.79|35
1629430840000|2021-08-20 03:40:40|3225.7|3217|3226.41|3217.71|3226.47|3217.77|3225.7|3217|27
1629430850000|2021-08-20 03:40:50|3226.49|3217.79|3226.86|3218.16|3226.86|3218.16|3226.32|3217.62|31
1629430860000|2021-08-20 03:41:00|3226.85|3218.15|3226.4|3217.7|3227.25|3218.55|3226.4|3217.7|23
1629430870000|2021-08-20 03:41:10|3226.36|3217.66|3226.91|3218.21|3227.28|3218.58|3225.88|3217.18|36
1629430880000|2021-08-20 03:41:20|3226.6|3217.9|3225.07|3216.37|3226.6|3217.9|3224.98|3216.28|35
1629430890000|2021-08-20 03:41:30|3225.14|3216.44|3224.79|3216.09|3225.39|3216.69|3224.13|3215.43|39
1629430900000|2021-08-20 03:41:40|3224.8|3216.1|3224.73|3216.03|3224.9|3216.2|3224.36|3215.66|28
1629430910000|2021-08-20 03:41:50|3224.72|3216.02|3225.18|3216.48|3225.33|3216.63|3224.47|3215.77|21
1629430920000|2021-08-20 03:42:00|3225.22|3216.52|3225.03|3216.33|3225.49|3216.79|3224.92|3216.22|23
1629430930000|2021-08-20 03:42:10|3225.04|3216.34|3225.22|3216.52|3225.24|3216.54|3225.03|3216.33|17
1629430940000|2021-08-20 03:42:20|3225.21|3216.51|3225.12|3216.42|3225.21|3216.51|3225.04|3216.34|7
1629430950000|2021-08-20 03:42:30|3225.11|3216.41|3225.05|3216.35|3225.12|3216.42|3224.9|3216.2|20
1629430960000|2021-08-20 03:42:40|3224.96|3216.26|3225.13|3216.43|3225.37|3216.67|3224.96|3216.26|31
1629430970000|2021-08-20 03:42:50|3225.07|3216.37|3223.59|3214.89|3225.11|3216.41|3223.51|3214.81|27
1629430980000|2021-08-20 03:43:00|3223.57|3214.87|3225.12|3216.42|3225.2|3216.5|3223.37|3214.67|32
1629430990000|2021-08-20 03:43:10|3225.22|3216.52|3224.72|3216.02|3225.22|3216.52|3224.66|3215.96|34
1629431000000|2021-08-20 03:43:20|3224.87|3216.17|3223.67|3214.97|3224.87|3216.17|3223.29|3214.59|37
1629431010000|2021-08-20 03:43:30|3223.57|3214.87|3222.71|3214.01|3223.94|3215.24|3222.68|3213.98|35
1629431020000|2021-08-20 03:43:40|3222.7|3214|3221.83|3213.13|3222.83|3214.13|3221.83|3213.13|33
1629431030000|2021-08-20 03:43:50|3222.22|3213.52|3221.57|3212.87|3222.24|3213.54|3221.37|3212.67|38
1629431040000|2021-08-20 03:44:00|3221.49|3212.79|3220.83|3212.13|3221.59|3212.89|3220.33|3211.63|35
1629431050000|2021-08-20 03:44:10|3220.69|3211.99|3221.46|3212.76|3222.14|3213.44|3220.69|3211.99|30
1629431060000|2021-08-20 03:44:20|3221.41|3212.71|3222.14|3213.44|3222.27|3213.57|3221.35|3212.65|27
1629431070000|2021-08-20 03:44:30|3222.17|3213.47|3222.51|3213.81|3222.72|3214.02|3222.17|3213.47|23
1629431080000|2021-08-20 03:44:40|3222.52|3213.82|3222.91|3214.21|3222.91|3214.21|3222.17|3213.47|16
1629431090000|2021-08-20 03:44:50|3222.79|3214.09|3221.95|3213.25|3222.8|3214.1|3221.64|3212.94|32
1629431100000|2021-08-20 03:45:00|3221.94|3213.24|3223.02|3214.32|3223.02|3214.32|3221.77|3213.07|31
1629431110000|2021-08-20 03:45:10|3222.83|3214.13|3223|3214.3|3223.16|3214.46|3222.81|3214.11|30
1629431120000|2021-08-20 03:45:20|3223.04|3214.34|3222.98|3214.28|3223.48|3214.78|3222.85|3214.15|35
1629431130000|2021-08-20 03:45:30|3223.02|3214.32|3224.51|3215.81|3224.51|3215.81|3222.88|3214.18|32
1629431140000|2021-08-20 03:45:40|3224.67|3215.97|3226.04|3217.34|3226.04|3217.34|3223.5|3214.8|35
1629431150000|2021-08-20 03:45:50|3226.07|3217.37|3226.23|3217.53|3226.25|3217.55|3225.99|3217.29|13
1629431160000|2021-08-20 03:46:00|3226.19|3217.49|3226.87|3218.17|3226.87|3218.17|3225.31|3216.61|20
1629431170000|2021-08-20 03:46:10|3227.12|3218.42|3227.06|3218.36|3227.19|3218.49|3227.06|3218.36|5
1629431180000|2021-08-20 03:46:20|3226.92|3218.22|3226.66|3217.96|3227.12|3218.42|3226.66|3217.96|22
1629431190000|2021-08-20 03:46:30|3226.67|3217.97|3226.31|3217.61|3226.67|3217.97|3225.95|3217.25|25
1629431200000|2021-08-20 03:46:40|3226.33|3217.63|3226.34|3217.64|3226.41|3217.71|3226.03|3217.33|22
1629431210000|2021-08-20 03:46:50|3226.36|3217.66|3226.49|3217.79|3226.5|3217.8|3226.12|3217.42|30
1629431220000|2021-08-20 03:47:00|3226.73|3218.03|3226.52|3217.82|3226.84|3218.14|3226.52|3217.82|35
1629431230000|2021-08-20 03:47:10|3226.54|3217.84|3225.62|3216.92|3226.61|3217.91|3225.54|3216.84|32
1629431240000|2021-08-20 03:47:20|3225.48|3216.78|3225.99|3217.29|3226|3217.3|3225.48|3216.78|35
1629431250000|2021-08-20 03:47:30|3225.91|3217.21|3225.94|3217.24|3225.99|3217.29|3225.66|3216.96|35
1629431260000|2021-08-20 03:47:40|3225.88|3217.18|3225.66|3216.96|3225.96|3217.26|3225.58|3216.88|31
1629431270000|2021-08-20 03:47:50|3225.74|3217.04|3225.97|3217.27|3225.97|3217.27|3225.68|3216.98|29
1629431280000|2021-08-20 03:48:00|3225.82|3217.12|3225.75|3217.05|3226.01|3217.31|3225.53|3216.83|34
1629431290000|2021-08-20 03:48:10|3225.76|3217.06|3226.17|3217.47|3226.17|3217.47|3225.74|3217.04|32
1629431300000|2021-08-20 03:48:20|3226.13|3217.43|3226.14|3217.44|3226.14|3217.44|3225.69|3216.99|38
1629431310000|2021-08-20 03:48:30|3226.19|3217.49|3227.18|3218.48|3227.18|3218.48|3226.05|3217.35|16
1629431320000|2021-08-20 03:48:40|3227.1|3218.4|3227.15|3218.45|3227.17|3218.47|3227.1|3218.4|9
1629431330000|2021-08-20 03:48:50|3227.2|3218.5|3227.24|3218.54|3227.26|3218.56|3227.15|3218.45|17
1629431340000|2021-08-20 03:49:00|3227.15|3218.45|3227.43|3218.73|3227.56|3218.86|3227.15|3218.45|25
1629431350000|2021-08-20 03:49:10|3227.42|3218.72|3226.36|3217.66|3227.65|3218.95|3226.36|3217.66|18
1629431360000|2021-08-20 03:49:20|3226.52|3217.82|3226.56|3217.86|3226.81|3218.11|3226.36|3217.66|26
1629431370000|2021-08-20 03:49:30|3226.54|3217.84|3223.94|3215.24|3226.55|3217.85|3223.92|3215.22|33
1629431380000|2021-08-20 03:49:40|3223.92|3215.22|3225.91|3217.21|3226|3217.3|3223.92|3215.22|33
1629431390000|2021-08-20 03:49:50|3225.77|3217.07|3225.49|3216.79|3226.76|3218.06|3225.26|3216.56|32
1629431400000|2021-08-20 03:50:00|3225.57|3216.87|3224.92|3216.22|3225.62|3216.92|3224.92|3216.22|24
1629431410000|2021-08-20 03:50:10|3224.83|3216.13|3224.47|3215.77|3224.83|3216.13|3224.21|3215.51|31
1629431420000|2021-08-20 03:50:20|3224.5|3215.8|3224.32|3215.62|3224.52|3215.82|3224.22|3215.52|30
1629431430000|2021-08-20 03:50:30|3224.27|3215.57|3224.46|3215.76|3224.57|3215.87|3224.27|3215.57|27
1629431440000|2021-08-20 03:50:40|3224.42|3215.72|3224.13|3215.43|3224.44|3215.74|3224.11|3215.41|32
1629431450000|2021-08-20 03:50:50|3224.16|3215.46|3223.55|3214.85|3224.16|3215.46|3223.23|3214.53|36
1629431460000|2021-08-20 03:51:00|3223.66|3214.96|3223.11|3214.41|3224.78|3216.08|3223.11|3214.41|37
1629431470000|2021-08-20 03:51:10|3223.18|3214.48|3223.46|3214.76|3223.67|3214.97|3223.18|3214.48|35
1629431480000|2021-08-20 03:51:20|3223.62|3214.92|3223.13|3214.43|3223.62|3214.92|3223.13|3214.43|36
1629431490000|2021-08-20 03:51:30|3223.14|3214.44|3222.55|3213.85|3223.43|3214.73|3222.54|3213.84|37
1629431500000|2021-08-20 03:51:40|3222.56|3213.86|3222.01|3213.31|3222.71|3214.01|3221.99|3213.29|30
1629431510000|2021-08-20 03:51:50|3222.11|3213.41|3220.55|3211.85|3222.29|3213.59|3220.26|3211.56|37
1629431520000|2021-08-20 03:52:00|3220.44|3211.74|3220.43|3211.73|3220.58|3211.88|3220.26|3211.56|37
1629431530000|2021-08-20 03:52:10|3220.45|3211.75|3220.35|3211.65|3220.56|3211.86|3220.15|3211.45|39
1629431540000|2021-08-20 03:52:20|3220.29|3211.59|3218.78|3210.08|3220.41|3211.71|3218.78|3210.08|36
1629431550000|2021-08-20 03:52:30|3219.13|3210.43|3217.73|3209.03|3219.13|3210.43|3217.48|3208.78|38
1629431560000|2021-08-20 03:52:40|3217.52|3208.82|3217.89|3209.19|3217.89|3209.19|3217.16|3208.46|37
1629431570000|2021-08-20 03:52:50|3218.21|3209.51|3218.36|3209.66|3218.39|3209.69|3217.93|3209.23|22
1629431580000|2021-08-20 03:53:00|3218.55|3209.85|3219.83|3211.13|3220.03|3211.33|3218.36|3209.66|35
1629431590000|2021-08-20 03:53:10|3219.8|3211.1|3219.77|3211.07|3219.83|3211.13|3218.68|3209.98|30
1629431600000|2021-08-20 03:53:20|3219.78|3211.08|3219.52|3210.82|3219.78|3211.08|3219.52|3210.82|25
1629431610000|2021-08-20 03:53:30|3219.46|3210.76|3219.17|3210.47|3219.55|3210.85|3219.09|3210.39|16
1629431620000|2021-08-20 03:53:40|3219.19|3210.49|3220|3211.3|3220|3211.3|3219.18|3210.48|10
1629431630000|2021-08-20 03:53:50|3219.86|3211.16|3219.82|3211.12|3220.16|3211.46|3219.56|3210.86|36
1629431640000|2021-08-20 03:54:00|3219.8|3211.1|3219.75|3211.05|3219.85|3211.15|3219.53|3210.83|38
1629431650000|2021-08-20 03:54:10|3219.82|3211.12|3219.96|3211.26|3220.15|3211.45|3219.63|3210.93|40
1629431660000|2021-08-20 03:54:20|3219.95|3211.25|3218.83|3210.13|3220.08|3211.38|3218.67|3209.97|34
1629431670000|2021-08-20 03:54:30|3219.07|3210.37|3218.96|3210.26|3219.07|3210.37|3218.69|3209.99|27
1629431680000|2021-08-20 03:54:40|3218.85|3210.15|3217.61|3208.91|3218.85|3210.15|3217.54|3208.84|34
1629431690000|2021-08-20 03:54:50|3217.62|3208.92|3216.44|3207.74|3217.73|3209.03|3216.44|3207.74|12
1629431700000|2021-08-20 03:55:00|3216.54|3207.84|3217.09|3208.39|3217.31|3208.61|3216.44|3207.74|22
1629431710000|2021-08-20 03:55:10|3217.02|3208.32|3215.88|3207.18|3217.25|3208.55|3215.82|3207.12|20
1629431720000|2021-08-20 03:55:20|3216.04|3207.34|3215.95|3207.25|3216.34|3207.64|3215.95|3207.25|10
1629431730000|2021-08-20 03:55:30|3215.96|3207.26|3216.18|3207.48|3217.15|3208.45|3215.68|3206.98|35
1629431740000|2021-08-20 03:55:40|3216.28|3207.58|3215.83|3207.13|3216.31|3207.61|3215.73|3207.03|30
1629431750000|2021-08-20 03:55:50|3215.82|3207.12|3216.6|3207.9|3216.97|3208.27|3215.49|3206.79|38
1629431760000|2021-08-20 03:56:00|3216.97|3208.27|3216.83|3208.13|3217.95|3209.25|3216.64|3207.94|39
1629431770000|2021-08-20 03:56:10|3216.61|3207.91|3216.3|3207.6|3217.1|3208.4|3216.11|3207.41|37
1629431780000|2021-08-20 03:56:20|3216.61|3207.91|3218.05|3209.35|3218.16|3209.46|3216.35|3207.65|38
1629431790000|2021-08-20 03:56:30|3217.85|3209.15|3218.17|3209.47|3218.37|3209.67|3217.66|3208.96|37
1629431800000|2021-08-20 03:56:40|3218.23|3209.53|3218.11|3209.41|3218.28|3209.58|3217.95|3209.25|38
1629431810000|2021-08-20 03:56:50|3218.1|3209.4|3219.31|3210.61|3219.32|3210.62|3218.04|3209.34|20
1629431820000|2021-08-20 03:57:00|3219.42|3210.72|3220.95|3212.25|3220.99|3212.29|3219.41|3210.71|34
1629431830000|2021-08-20 03:57:10|3220.94|3212.24|3220.81|3212.11|3220.95|3212.25|3220.79|3212.09|19
1629431840000|2021-08-20 03:57:20|3220.8|3212.1|3221.6|3212.9|3221.6|3212.9|3220.61|3211.91|23
1629431850000|2021-08-20 03:57:30|3221.62|3212.92|3221.83|3213.13|3221.83|3213.13|3221.62|3212.92|12
1629431860000|2021-08-20 03:57:40|3221.92|3213.22|3221.32|3212.62|3222.33|3213.63|3221.21|3212.51|33
1629431870000|2021-08-20 03:57:50|3221.45|3212.75|3221.73|3213.03|3221.88|3213.18|3221.33|3212.63|36
1629431880000|2021-08-20 03:58:00|3221.69|3212.99|3222.16|3213.46|3222.72|3214.02|3221.69|3212.99|38
1629431890000|2021-08-20 03:58:10|3222.27|3213.57|3221.59|3212.89|3222.4|3213.7|3221.38|3212.68|36
1629431900000|2021-08-20 03:58:20|3221.65|3212.95|3222.19|3213.49|3222.55|3213.85|3221.62|3212.92|37
1629431910000|2021-08-20 03:58:30|3222.12|3213.42|3221.95|3213.25|3222.23|3213.53|3221.88|3213.18|30
1629431920000|2021-08-20 03:58:40|3221.91|3213.21|3221.9|3213.2|3222.03|3213.33|3221.75|3213.05|22
1629431930000|2021-08-20 03:58:50|3221.87|3213.17|3222.58|3213.88|3222.61|3213.91|3221.8|3213.1|26
1629431940000|2021-08-20 03:59:00|3222.56|3213.86|3222.61|3213.91|3222.61|3213.91|3222.32|3213.62|12
1629431950000|2021-08-20 03:59:10|3222.57|3213.87|3222.88|3214.18|3223.05|3214.35|3222.56|3213.86|15
1629431960000|2021-08-20 03:59:20|3222.87|3214.17|3222.85|3214.15|3223.06|3214.36|3222.66|3213.96|28
1629431970000|2021-08-20 03:59:30|3222.79|3214.09|3222.13|3213.43|3222.81|3214.11|3220.71|3212.01|39
1629431980000|2021-08-20 03:59:40|3222.08|3213.38|3222.07|3213.37|3222.49|3213.79|3221.66|3212.96|29
1629431990000|2021-08-20 03:59:50|3222.09|3213.39|3221.87|3213.17|3222.21|3213.51|3221.24|3212.54|30
1629432000000|2021-08-20 04:00:00|3222|3213.3|3224.82|3216.12|3224.85|3216.15|3221.7|3213|30
1629432010000|2021-08-20 04:00:10|3224.83|3216.13|3223.94|3215.24|3224.87|3216.17|3223.84|3215.14|14
1629432020000|2021-08-20 04:00:20|3223.96|3215.26|3223.7|3215|3224.04|3215.34|3223.58|3214.88|32
1629432030000|2021-08-20 04:00:30|3223.75|3215.05|3223.07|3214.37|3223.81|3215.11|3223.04|3214.34|35
1629432040000|2021-08-20 04:00:40|3223.06|3214.36|3221.59|3212.89|3223.16|3214.46|3221.59|3212.89|30
1629432050000|2021-08-20 04:00:50|3221.48|3212.78|3219.67|3210.97|3221.56|3212.86|3219.53|3210.83|36
1629432060000|2021-08-20 04:01:00|3219.9|3211.2|3218.87|3210.17|3219.9|3211.2|3218.57|3209.87|35
1629432070000|2021-08-20 04:01:10|3218.93|3210.23|3218.25|3209.55|3218.98|3210.28|3218.2|3209.5|35
1629432080000|2021-08-20 04:01:20|3218.35|3209.65|3217.44|3208.74|3218.4|3209.7|3216.99|3208.29|34
1629432090000|2021-08-20 04:01:30|3217.03|3208.33|3216.69|3207.99|3217.24|3208.54|3216.5|3207.8|33
1629432100000|2021-08-20 04:01:40|3216.71|3208.01|3217.64|3208.94|3217.64|3208.94|3216.56|3207.86|22
1629432110000|2021-08-20 04:01:50|3218.25|3209.55|3217.44|3208.74|3218.4|3209.7|3217.09|3208.39|33
1629432120000|2021-08-20 04:02:00|3217.45|3208.75|3216.12|3207.42|3217.71|3209.01|3216.12|3207.42|30
1629432130000|2021-08-20 04:02:10|3216.09|3207.39|3215.41|3206.71|3216.1|3207.4|3215.34|3206.64|31
1629432140000|2021-08-20 04:02:20|3215.45|3206.75|3214.85|3206.15|3215.47|3206.77|3214.58|3205.88|37
1629432150000|2021-08-20 04:02:30|3214.75|3206.05|3214.28|3205.58|3214.91|3206.21|3213.96|3205.26|38
1629432160000|2021-08-20 04:02:40|3214.26|3205.56|3215.95|3207.25|3216.21|3207.51|3214.22|3205.52|39
1629432170000|2021-08-20 04:02:50|3216.09|3207.39|3214.52|3205.82|3216.2|3207.5|3214.39|3205.69|38
1629432180000|2021-08-20 04:03:00|3214.43|3205.73|3221.45|3212.75|3221.47|3212.77|3214.39|3205.69|33
1629432190000|2021-08-20 04:03:10|3221.6|3212.9|3222.45|3213.75|3222.59|3213.89|3221.59|3212.89|35
1629432200000|2021-08-20 04:03:20|3222.42|3213.72|3221.13|3212.43|3222.42|3213.72|3221.04|3212.34|18
1629432210000|2021-08-20 04:03:30|3220.93|3212.23|3220.71|3212.01|3221.11|3212.41|3220.64|3211.94|18
1629432220000|2021-08-20 04:03:40|3220.75|3212.05|3222.51|3213.81|3222.57|3213.87|3220.73|3212.03|28
1629432230000|2021-08-20 04:03:50|3222.59|3213.89|3220.91|3212.21|3222.59|3213.89|3220.82|3212.12|28
1629432240000|2021-08-20 04:04:00|3220.94|3212.24|3221.2|3212.5|3221.26|3212.56|3220.69|3211.99|29
1629432250000|2021-08-20 04:04:10|3221.23|3212.53|3221.24|3212.54|3221.42|3212.72|3220.74|3212.04|38
1629432260000|2021-08-20 04:04:20|3221.07|3212.37|3220.7|3212|3221.3|3212.6|3220.7|3212|28
1629432270000|2021-08-20 04:04:30|3220.77|3212.07|3220.66|3211.96|3220.8|3212.1|3220.6|3211.9|16
1629432280000|2021-08-20 04:04:40|3220.75|3212.05|3220.52|3211.82|3220.75|3212.05|3220.52|3211.82|17
1629432290000|2021-08-20 04:04:50|3220.83|3212.13|3219.62|3210.92|3220.94|3212.24|3219.58|3210.88|12
1629432300000|2021-08-20 04:05:00|3219.79|3211.09|3219.79|3211.09|3219.86|3211.16|3219.65|3210.95|5
1629432310000|2021-08-20 04:05:10|3220.01|3211.31|3220.12|3211.42|3220.73|3212.03|3219.83|3211.13|19
1629432320000|2021-08-20 04:05:20|3220.33|3211.63|3221.46|3212.76|3221.68|3212.98|3220.32|3211.62|26
1629432330000|2021-08-20 04:05:30|3221.4|3212.7|3221.29|3212.59|3221.54|3212.84|3220.93|3212.23|32
1629432340000|2021-08-20 04:05:40|3221.3|3212.6|3221.46|3212.76|3221.46|3212.76|3221.3|3212.6|22
1629432350000|2021-08-20 04:05:50|3221.44|3212.74|3221.44|3212.74|3221.44|3212.74|3221.44|3212.74|1
1629432360000|2021-08-20 04:06:00|3221.46|3212.76|3221.76|3213.06|3221.82|3213.12|3221|3212.3|28
1629432370000|2021-08-20 04:06:10|3221.8|3213.1|3221.92|3213.22|3221.98|3213.28|3221.8|3213.1|25
1629432380000|2021-08-20 04:06:20|3221.91|3213.21|3218.49|3209.79|3221.92|3213.22|3218.49|3209.79|11
1629432390000|2021-08-20 04:06:30|3218.37|3209.67|3217.92|3209.22|3218.49|3209.79|3217.37|3208.67|37
1629432400000|2021-08-20 04:06:40|3218.02|3209.32|3216.67|3207.97|3218.37|3209.67|3216.64|3207.94|37
1629432410000|2021-08-20 04:06:50|3216.56|3207.86|3217.75|3209.05|3218.06|3209.36|3216.56|3207.86|35
1629432420000|2021-08-20 04:07:00|3218.08|3209.38|3218.28|3209.58|3218.72|3210.02|3218.03|3209.33|33
1629432430000|2021-08-20 04:07:10|3218.29|3209.59|3220.09|3211.39|3220.09|3211.39|3218.14|3209.44|33
1629432440000|2021-08-20 04:07:20|3220.16|3211.46|3220.36|3211.66|3220.4|3211.7|3219.94|3211.24|28
1629432450000|2021-08-20 04:07:30|3220.46|3211.76|3220.8|3212.1|3220.8|3212.1|3219.83|3211.13|30
1629432460000|2021-08-20 04:07:40|3220.77|3212.07|3219.56|3210.86|3220.77|3212.07|3219.56|3210.86|24
1629432470000|2021-08-20 04:07:50|3219.77|3211.07|3218.86|3210.16|3219.95|3211.25|3218.77|3210.07|34
1629432480000|2021-08-20 04:08:00|3218.9|3210.2|3218.08|3209.38|3218.9|3210.2|3218.08|3209.38|31
1629432490000|2021-08-20 04:08:10|3218.07|3209.37|3220.82|3212.12|3220.82|3212.12|3218.06|3209.36|31
1629432500000|2021-08-20 04:08:20|3221.28|3212.58|3220.56|3211.86|3221.79|3213.09|3220.56|3211.86|38
1629432510000|2021-08-20 04:08:30|3220.33|3211.63|3220.04|3211.34|3220.45|3211.75|3220.02|3211.32|36
1629432520000|2021-08-20 04:08:40|3220.03|3211.33|3220.69|3211.99|3221.31|3212.61|3219.99|3211.29|38
1629432530000|2021-08-20 04:08:50|3220.66|3211.96|3221.23|3212.53|3221.39|3212.69|3220.09|3211.39|37
1629432540000|2021-08-20 04:09:00|3221.31|3212.61|3221.02|3212.32|3221.36|3212.66|3221.02|3212.32|34
1629432550000|2021-08-20 04:09:10|3221.15|3212.45|3221.62|3212.92|3221.62|3212.92|3220.26|3211.56|36
1629432560000|2021-08-20 04:09:20|3221.64|3212.94|3222.29|3213.59|3222.29|3213.59|3221.28|3212.58|40
1629432570000|2021-08-20 04:09:30|3222.33|3213.63|3221.98|3213.28|3222.33|3213.63|3221.49|3212.79|37
1629432580000|2021-08-20 04:09:40|3221.97|3213.27|3222.13|3213.43|3222.15|3213.45|3221.83|3213.13|32
1629432590000|2021-08-20 04:09:50|3222.14|3213.44|3222.34|3213.64|3222.37|3213.67|3222.04|3213.34|33
1629432600000|2021-08-20 04:10:00|3222.37|3213.67|3222.52|3213.82|3222.74|3214.04|3222.17|3213.47|34
1629432610000|2021-08-20 04:10:10|3222.79|3214.09|3222.93|3214.23|3223.11|3214.41|3222.79|3214.09|34
1629432620000|2021-08-20 04:10:20|3222.9|3214.2|3222.41|3213.71|3223.5|3214.8|3222.18|3213.48|32
1629432630000|2021-08-20 04:10:30|3222.53|3213.83|3222.67|3213.97|3223.64|3214.94|3222.53|3213.83|33
1629432640000|2021-08-20 04:10:40|3222.66|3213.96|3222.92|3214.22|3223.31|3214.61|3222.66|3213.96|22
1629432650000|2021-08-20 04:10:50|3223.11|3214.41|3223.04|3214.34|3223.17|3214.47|3222.41|3213.71|31
1629432660000|2021-08-20 04:11:00|3223.22|3214.52|3223.64|3214.94|3224.74|3216.04|3223.22|3214.52|30
1629432670000|2021-08-20 04:11:10|3223.65|3214.95|3228.31|3219.61|3228.33|3219.63|3223.41|3214.71|36
1629432680000|2021-08-20 04:11:20|3227.17|3218.47|3229.07|3220.37|3230.44|3221.74|3227.17|3218.47|37
1629432690000|2021-08-20 04:11:30|3229.17|3220.47|3228.12|3219.42|3229.22|3220.52|3227.8|3219.1|39
1629432700000|2021-08-20 04:11:40|3229.84|3221.14|3234.35|3225.65|3234.8|3226.1|3229.84|3221.14|39
1629432710000|2021-08-20 04:11:50|3234.21|3225.51|3231.45|3222.75|3234.47|3225.77|3231.45|3222.75|39
1629432720000|2021-08-20 04:12:00|3230.99|3222.29|3231.51|3222.81|3232.74|3224.04|3230.99|3222.29|37
1629432730000|2021-08-20 04:12:10|3231.31|3222.61|3230.33|3221.63|3231.89|3223.19|3230.02|3221.32|34
1629432740000|2021-08-20 04:12:20|3230.31|3221.61|3230.2|3221.5|3230.64|3221.94|3230.11|3221.41|26
1629432750000|2021-08-20 04:12:30|3230.32|3221.62|3228.13|3219.43|3230.64|3221.94|3228.13|3219.43|31
1629432760000|2021-08-20 04:12:40|3227.8|3219.1|3226.54|3217.84|3227.8|3219.1|3226.54|3217.84|21
1629432770000|2021-08-20 04:12:50|3227.12|3218.42|3227.04|3218.34|3227.45|3218.75|3226.96|3218.26|18
1629432780000|2021-08-20 04:13:00|3226.94|3218.24|3226.19|3217.49|3229.65|3220.95|3226.19|3217.49|33
1629432790000|2021-08-20 04:13:10|3226.3|3217.6|3225.56|3216.86|3226.3|3217.6|3225.06|3216.36|36
1629432800000|2021-08-20 04:13:20|3225.4|3216.7|3225.75|3217.05|3225.85|3217.15|3224.85|3216.15|32
1629432810000|2021-08-20 04:13:30|3225.8|3217.1|3226.31|3217.61|3226.31|3217.61|3225.06|3216.36|29
1629432820000|2021-08-20 04:13:40|3226.41|3217.71|3225.89|3217.19|3226.92|3218.22|3224.9|3216.2|37
1629432830000|2021-08-20 04:13:50|3225.53|3216.83|3225.12|3216.42|3225.67|3216.97|3225|3216.3|20
1629432840000|2021-08-20 04:14:00|3225.03|3216.33|3226.01|3217.31|3226.24|3217.54|3225.02|3216.32|32
1629432850000|2021-08-20 04:14:10|3225.72|3217.02|3225.44|3216.74|3225.72|3217.02|3225.39|3216.69|26
1629432860000|2021-08-20 04:14:20|3225.51|3216.81|3226.02|3217.32|3226.23|3217.53|3225.44|3216.74|31
1629432870000|2021-08-20 04:14:30|3226.01|3217.31|3226.02|3217.32|3226.02|3217.32|3225.97|3217.27|11
1629432880000|2021-08-20 04:14:40|3226|3217.3|3226.03|3217.33|3226.07|3217.37|3225.99|3217.29|9
1629432890000|2021-08-20 04:14:50|3225.94|3217.24|3225.94|3217.24|3225.94|3217.24|3225.94|3217.24|1
1629432900000|2021-08-20 04:15:00|3226.03|3217.33|3226.19|3217.49|3226.51|3217.81|3226.03|3217.33|19
1629432910000|2021-08-20 04:15:10|3226.16|3217.46|3225.62|3216.92|3226.36|3217.66|3225.62|3216.92|13
1629432920000|2021-08-20 04:15:20|3224.88|3216.18|3225.81|3217.11|3225.86|3217.16|3224.88|3216.18|22
1629432930000|2021-08-20 04:15:30|3225.48|3216.78|3227.3|3218.6|3227.3|3218.6|3225.12|3216.42|35
1629432940000|2021-08-20 04:15:40|3227.6|3218.9|3228.19|3219.49|3228.37|3219.67|3227.27|3218.57|32
1629432950000|2021-08-20 04:15:50|3228.7|3220|3230.66|3221.96|3230.66|3221.96|3228.09|3219.39|34
1629432960000|2021-08-20 04:16:00|3230.76|3222.06|3229.2|3220.5|3230.83|3222.13|3228.69|3219.99|38
1629432970000|2021-08-20 04:16:10|3229.17|3220.47|3231.97|3223.27|3232.04|3223.34|3228.45|3219.75|35
1629432980000|2021-08-20 04:16:20|3232|3223.3|3230.61|3221.91|3232.11|3223.41|3230.61|3221.91|32
1629432990000|2021-08-20 04:16:30|3231.04|3222.34|3230.32|3221.62|3232.2|3223.5|3230.32|3221.62|39
1629433000000|2021-08-20 04:16:40|3230.56|3221.86|3229.65|3220.95|3231.8|3223.1|3229.65|3220.95|38
1629433010000|2021-08-20 04:16:50|3229.77|3221.07|3231.85|3223.15|3231.92|3223.22|3229.46|3220.76|38
1629433020000|2021-08-20 04:17:00|3231.92|3223.22|3232|3223.3|3232|3223.3|3231.51|3222.81|25
1629433030000|2021-08-20 04:17:10|3231.84|3223.14|3231.23|3222.53|3232.01|3223.31|3231.23|3222.53|25
1629433040000|2021-08-20 04:17:20|3231.22|3222.52|3229.8|3221.1|3231.22|3222.52|3229.8|3221.1|22
1629433050000|2021-08-20 04:17:30|3229.81|3221.11|3230.51|3221.81|3231.36|3222.66|3229.81|3221.11|32
1629433060000|2021-08-20 04:17:40|3230.57|3221.87|3231.75|3223.05|3231.75|3223.05|3230.57|3221.87|28
1629433070000|2021-08-20 04:17:50|3231.8|3223.1|3231.81|3223.11|3232.11|3223.41|3231.64|3222.94|21
1629433080000|2021-08-20 04:18:00|3231.87|3223.17|3231.95|3223.25|3232.18|3223.48|3231.7|3223|36
1629433090000|2021-08-20 04:18:10|3232.09|3223.39|3233.12|3224.42|3233.12|3224.42|3231.92|3223.22|30
1629433100000|2021-08-20 04:18:20|3233.13|3224.43|3234.36|3225.66|3234.57|3225.87|3233.06|3224.36|34
1629433110000|2021-08-20 04:18:30|3234.43|3225.73|3233.77|3225.07|3234.64|3225.94|3233.77|3225.07|28
1629433120000|2021-08-20 04:18:40|3233.68|3224.98|3234.43|3225.73|3234.74|3226.04|3233.67|3224.97|40
1629433130000|2021-08-20 04:18:50|3234.25|3225.55|3234.64|3225.94|3234.81|3226.11|3233.91|3225.21|33
1629433140000|2021-08-20 04:19:00|3234.72|3226.02|3233.75|3225.05|3234.8|3226.1|3233.74|3225.04|36
1629433150000|2021-08-20 04:19:10|3233.7|3225|3233.11|3224.41|3233.7|3225|3232.86|3224.16|36
1629433160000|2021-08-20 04:19:20|3233.07|3224.37|3232.93|3224.23|3233.25|3224.55|3232.5|3223.8|35
1629433170000|2021-08-20 04:19:30|3232.55|3223.85|3233.08|3224.38|3233.32|3224.62|3231.72|3223.02|33
1629433180000|2021-08-20 04:19:40|3233.12|3224.42|3233.04|3224.34|3233.15|3224.45|3232.79|3224.09|33
1629433190000|2021-08-20 04:19:50|3233.03|3224.33|3233.02|3224.32|3233.29|3224.59|3232.99|3224.29|35
1629433200000|2021-08-20 04:20:00|3233.12|3224.42|3232.82|3224.12|3233.26|3224.56|3232.75|3224.05|37
1629433210000|2021-08-20 04:20:10|3232.78|3224.08|3231.84|3223.14|3232.97|3224.27|3231.49|3222.79|32
1629433220000|2021-08-20 04:20:20|3231.82|3223.12|3232.22|3223.52|3232.42|3223.72|3231.45|3222.75|35
1629433230000|2021-08-20 04:20:30|3232.12|3223.42|3232.3|3223.6|3232.34|3223.64|3231.79|3223.09|28
1629433240000|2021-08-20 04:20:40|3232.25|3223.55|3231.63|3222.93|3232.25|3223.55|3231.63|3222.93|30
1629433250000|2021-08-20 04:20:50|3231.78|3223.08|3231.39|3222.69|3232.1|3223.4|3230.9|3222.2|37
1629433260000|2021-08-20 04:21:00|3231.38|3222.68|3232.33|3223.63|3232.36|3223.66|3231.37|3222.67|35
1629433270000|2021-08-20 04:21:10|3231.89|3223.19|3231.81|3223.11|3232.43|3223.73|3231.74|3223.04|31
1629433280000|2021-08-20 04:21:20|3232.06|3223.36|3230.11|3221.41|3232.3|3223.6|3229.95|3221.25|39
1629433290000|2021-08-20 04:21:30|3230.02|3221.32|3229.97|3221.27|3230.02|3221.32|3228.7|3220|33
1629433300000|2021-08-20 04:21:40|3230.23|3221.53|3230.01|3221.31|3230.23|3221.53|3230|3221.3|22
1629433310000|2021-08-20 04:21:50|3230|3221.3|3229.58|3220.88|3230.19|3221.49|3228.97|3220.27|20
1629433320000|2021-08-20 04:22:00|3229.61|3220.91|3229.37|3220.67|3229.61|3220.91|3229.06|3220.36|16
1629433330000|2021-08-20 04:22:10|3229.59|3220.89|3229.94|3221.24|3230.15|3221.45|3229.39|3220.69|20
1629433340000|2021-08-20 04:22:20|3229.97|3221.27|3229.92|3221.22|3229.97|3221.27|3229.92|3221.22|7
1629433350000|2021-08-20 04:22:30|3229.91|3221.21|3229.78|3221.08|3230.13|3221.43|3229.48|3220.78|25
1629433360000|2021-08-20 04:22:40|3229.79|3221.09|3229.84|3221.14|3230.3|3221.6|3229.25|3220.55|31
1629433370000|2021-08-20 04:22:50|3229.93|3221.23|3229.8|3221.1|3230|3221.3|3229.27|3220.57|36
1629433380000|2021-08-20 04:23:00|3229.88|3221.18|3229.89|3221.19|3230.3|3221.6|3229.55|3220.85|26
1629433390000|2021-08-20 04:23:10|3229.78|3221.08|3231.88|3223.18|3232.14|3223.44|3229.2|3220.5|38
1629433400000|2021-08-20 04:23:20|3231.9|3223.2|3231.23|3222.53|3232.09|3223.39|3231.03|3222.33|35
1629433410000|2021-08-20 04:23:30|3231.18|3222.48|3230.94|3222.24|3231.18|3222.48|3230.48|3221.78|29
1629433420000|2021-08-20 04:23:40|3230.97|3222.27|3231.01|3222.31|3231.04|3222.34|3230.59|3221.89|35
1629433430000|2021-08-20 04:23:50|3230.67|3221.97|3230.45|3221.75|3231.06|3222.36|3230.31|3221.61|28
1629433440000|2021-08-20 04:24:00|3230.46|3221.76|3231.08|3222.38|3231.42|3222.72|3230.46|3221.76|30
1629433450000|2021-08-20 04:24:10|3231.13|3222.43|3230.06|3221.36|3231.13|3222.43|3230.06|3221.36|7
1629433460000|2021-08-20 04:24:20|3230.03|3221.33|3230.33|3221.63|3231.1|3222.4|3229.86|3221.16|20
1629433470000|2021-08-20 04:24:30|3230.35|3221.65|3230.35|3221.65|3230.61|3221.91|3230.31|3221.61|6
1629433480000|2021-08-20 04:24:40|3230.36|3221.66|3230.21|3221.51|3230.5|3221.8|3230.21|3221.51|5
1629433490000|2021-08-20 04:24:50|3230.33|3221.63|3230.2|3221.5|3230.39|3221.69|3230.09|3221.39|29
1629433500000|2021-08-20 04:25:00|3230.19|3221.49|3230.25|3221.55|3230.53|3221.83|3230.19|3221.49|28
1629433510000|2021-08-20 04:25:10|3230.28|3221.58|3230.39|3221.69|3230.43|3221.73|3229.74|3221.04|32
1629433520000|2021-08-20 04:25:20|3230.33|3221.63|3229.86|3221.16|3230.39|3221.69|3229.69|3220.99|35
1629433530000|2021-08-20 04:25:30|3229.82|3221.12|3229.92|3221.22|3230.21|3221.51|3229.64|3220.94|32
1629433540000|2021-08-20 04:25:40|3229.9|3221.2|3229.37|3220.67|3230.34|3221.64|3228.53|3219.83|37
1629433550000|2021-08-20 04:25:50|3229.1|3220.4|3228.2|3219.5|3229.7|3221|3227.91|3219.21|34
1629433560000|2021-08-20 04:26:00|3228.08|3219.38|3228.35|3219.65|3228.35|3219.65|3227.76|3219.06|35
1629433570000|2021-08-20 04:26:10|3228.3|3219.6|3228.56|3219.86|3228.72|3220.02|3228.17|3219.47|32
1629433580000|2021-08-20 04:26:20|3228.57|3219.87|3228.01|3219.31|3228.7|3220|3228.01|3219.31|35
1629433590000|2021-08-20 04:26:30|3228.1|3219.4|3228.35|3219.65|3228.41|3219.71|3227.91|3219.21|25
1629433600000|2021-08-20 04:26:40|3228|3219.3|3227.89|3219.19|3228.35|3219.65|3227.79|3219.09|19
1629433610000|2021-08-20 04:26:50|3228|3219.3|3228.07|3219.37|3228.17|3219.47|3227.7|3219|19
1629433620000|2021-08-20 04:27:00|3228.17|3219.47|3227.72|3219.02|3228.35|3219.65|3227.71|3219.01|18
1629433630000|2021-08-20 04:27:10|3227.84|3219.14|3227.78|3219.08|3228.2|3219.5|3227.68|3218.98|25
1629433640000|2021-08-20 04:27:20|3227.94|3219.24|3228.35|3219.65|3228.35|3219.65|3227.46|3218.76|12
1629433650000|2021-08-20 04:27:30|3228.04|3219.34|3227.05|3218.35|3228.35|3219.65|3226.29|3217.59|24
1629433660000|2021-08-20 04:27:40|3227.02|3218.32|3226.35|3217.65|3227.31|3218.61|3226.06|3217.36|36
1629433670000|2021-08-20 04:27:50|3226.34|3217.64|3226.14|3217.44|3226.38|3217.68|3226.03|3217.33|27
1629433680000|2021-08-20 04:28:00|3226.05|3217.35|3226.47|3217.77|3226.62|3217.92|3225.93|3217.23|29
1629433690000|2021-08-20 04:28:10|3226.07|3217.37|3226.9|3218.2|3227.1|3218.4|3226.03|3217.33|33
1629433700000|2021-08-20 04:28:20|3226.62|3217.92|3225.86|3217.16|3226.98|3218.28|3225.84|3217.14|35
1629433710000|2021-08-20 04:28:30|3225.88|3217.18|3225.74|3217.04|3225.92|3217.22|3225.68|3216.98|37
1629433720000|2021-08-20 04:28:40|3225.88|3217.18|3225.53|3216.83|3225.88|3217.18|3225.5|3216.8|36
1629433730000|2021-08-20 04:28:50|3225.45|3216.75|3225|3216.3|3225.65|3216.95|3224.77|3216.07|23
1629433740000|2021-08-20 04:29:00|3224.97|3216.27|3224.66|3215.96|3225|3216.3|3224.65|3215.95|18
1629433750000|2021-08-20 04:29:10|3224.86|3216.16|3225.33|3216.63|3225.64|3216.94|3224.86|3216.16|24
1629433760000|2021-08-20 04:29:20|3225.26|3216.56|3225.07|3216.37|3225.26|3216.56|3225.07|3216.37|18
1629433770000|2021-08-20 04:29:30|3225.08|3216.38|3224.99|3216.29|3225.17|3216.47|3224.96|3216.26|20
1629433780000|2021-08-20 04:29:40|3225.03|3216.33|3226.32|3217.62|3226.51|3217.81|3225.03|3216.33|26
1629433790000|2021-08-20 04:29:50|3226|3217.3|3225.35|3216.65|3226|3217.3|3225.04|3216.34|35
1629433800000|2021-08-20 04:30:00|3225.23|3216.53|3224.73|3216.03|3225.35|3216.65|3223.98|3215.28|32
1629433810000|2021-08-20 04:30:10|3224.55|3215.85|3224.04|3215.34|3224.55|3215.85|3223.71|3215.01|39
1629433820000|2021-08-20 04:30:20|3224.06|3215.36|3223.99|3215.29|3224.16|3215.46|3223.76|3215.06|26
1629433830000|2021-08-20 04:30:30|3224.08|3215.38|3225.39|3216.69|3225.39|3216.69|3223.83|3215.13|29
1629433840000|2021-08-20 04:30:40|3225.53|3216.83|3226.28|3217.58|3226.28|3217.58|3225.12|3216.42|31
1629433850000|2021-08-20 04:30:50|3226.26|3217.56|3226.86|3218.16|3227.32|3218.62|3226.08|3217.38|20
1629433860000|2021-08-20 04:31:00|3227.37|3218.67|3228.33|3219.63|3228.37|3219.67|3227.37|3218.67|24
1629433870000|2021-08-20 04:31:10|3228.32|3219.62|3228.46|3219.76|3228.46|3219.76|3227.96|3219.26|28
1629433880000|2021-08-20 04:31:20|3228.45|3219.75|3227.88|3219.18|3228.45|3219.75|3227.55|3218.85|26
1629433890000|2021-08-20 04:31:30|3227.82|3219.12|3227.65|3218.95|3227.97|3219.27|3226.78|3218.08|31
1629433900000|2021-08-20 04:31:40|3227.83|3219.13|3227.7|3219|3227.95|3219.25|3227.31|3218.61|35
1629433910000|2021-08-20 04:31:50|3227.67|3218.97|3227.24|3218.54|3227.7|3219|3226.75|3218.05|37
1629433920000|2021-08-20 04:32:00|3227.33|3218.63|3227.14|3218.44|3227.33|3218.63|3226.72|3218.02|29
1629433930000|2021-08-20 04:32:10|3227.15|3218.45|3228.74|3220.04|3228.85|3220.15|3226.72|3218.02|23
1629433940000|2021-08-20 04:32:20|3228.5|3219.8|3229.39|3220.69|3229.44|3220.74|3228.5|3219.8|21
1629433950000|2021-08-20 04:32:30|3229.44|3220.74|3229.4|3220.7|3229.48|3220.78|3229.36|3220.66|15
1629433960000|2021-08-20 04:32:40|3229.43|3220.73|3230.15|3221.45|3230.53|3221.83|3229.23|3220.53|33
1629433970000|2021-08-20 04:32:50|3230|3221.3|3230.08|3221.38|3230.18|3221.48|3229.83|3221.13|20
1629433980000|2021-08-20 04:33:00|3230.26|3221.56|3229.73|3221.03|3230.28|3221.58|3229.58|3220.88|16
1629433990000|2021-08-20 04:33:10|3229.7|3221|3230.93|3222.23|3231.23|3222.53|3229.64|3220.94|32
1629434000000|2021-08-20 04:33:20|3231.24|3222.54|3231.17|3222.47|3231.28|3222.58|3230.77|3222.07|34
1629434010000|2021-08-20 04:33:30|3231.21|3222.51|3231.27|3222.57|3231.27|3222.57|3230.92|3222.22|36
1629434020000|2021-08-20 04:33:40|3231.07|3222.37|3229.98|3221.28|3231.14|3222.44|3229.81|3221.11|35
1629434030000|2021-08-20 04:33:50|3229.97|3221.27|3229.57|3220.87|3230.02|3221.32|3229.4|3220.7|38
1629434040000|2021-08-20 04:34:00|3229.54|3220.84|3229.42|3220.72|3230.06|3221.36|3229.42|3220.72|32
1629434050000|2021-08-20 04:34:10|3229.31|3220.61|3229.41|3220.71|3229.74|3221.04|3229.24|3220.54|30
1629434060000|2021-08-20 04:34:20|3229.4|3220.7|3228.13|3219.43|3229.4|3220.7|3228.07|3219.37|24
1629434070000|2021-08-20 04:34:30|3228.14|3219.44|3228.29|3219.59|3228.5|3219.8|3228|3219.3|25
1629434080000|2021-08-20 04:34:40|3228.27|3219.57|3228.44|3219.74|3228.49|3219.79|3228.2|3219.5|15
1629434090000|2021-08-20 04:34:50|3228.46|3219.76|3228.72|3220.02|3228.75|3220.05|3228.4|3219.7|18
1629434100000|2021-08-20 04:35:00|3228.74|3220.04|3228.39|3219.69|3229.15|3220.45|3228.23|3219.53|20
1629434110000|2021-08-20 04:35:10|3228.41|3219.71|3227.01|3218.31|3228.41|3219.71|3226.88|3218.18|28
1629434120000|2021-08-20 04:35:20|3227.02|3218.32|3227.51|3218.81|3227.51|3218.81|3225.61|3216.91|39
1629434130000|2021-08-20 04:35:30|3227.52|3218.82|3227.16|3218.46|3228.63|3219.93|3226.93|3218.23|37
1629434140000|2021-08-20 04:35:40|3226.92|3218.22|3225.1|3216.4|3226.92|3218.22|3224.68|3215.98|35
1629434150000|2021-08-20 04:35:50|3225.3|3216.6|3224.52|3215.82|3225.67|3216.97|3224.52|3215.82|35
1629434160000|2021-08-20 04:36:00|3224.58|3215.88|3224.9|3216.2|3225.03|3216.33|3224.43|3215.73|24
1629434170000|2021-08-20 04:36:10|3225.04|3216.34|3224.44|3215.74|3225.37|3216.67|3224.44|3215.74|14
1629434180000|2021-08-20 04:36:20|3224.49|3215.79|3225.1|3216.4|3225.21|3216.51|3224.43|3215.73|34
1629434190000|2021-08-20 04:36:30|3225.09|3216.39|3224.73|3216.03|3225.09|3216.39|3224.41|3215.71|31
1629434200000|2021-08-20 04:36:40|3224.85|3216.15|3224.75|3216.05|3224.87|3216.17|3224.71|3216.01|10
1629434210000|2021-08-20 04:36:50|3224.68|3215.98|3224.35|3215.65|3224.68|3215.98|3224.24|3215.54|27
1629434220000|2021-08-20 04:37:00|3224.39|3215.69|3224.34|3215.64|3224.41|3215.71|3224.16|3215.46|17
1629434230000|2021-08-20 04:37:10|3224.33|3215.63|3224.07|3215.37|3224.33|3215.63|3224.07|3215.37|19
1629434240000|2021-08-20 04:37:20|3224.06|3215.36|3223.35|3214.65|3224.06|3215.36|3223.3|3214.6|27
1629434250000|2021-08-20 04:37:30|3223.34|3214.64|3223.08|3214.38|3223.36|3214.66|3223.08|3214.38|13
1629434260000|2021-08-20 04:37:40|3223.07|3214.37|3223.17|3214.47|3224.45|3215.75|3223.07|3214.37|7
1629434270000|2021-08-20 04:37:50|3223.23|3214.53|3222.18|3213.48|3223.31|3214.61|3222.18|3213.48|20
1629434280000|2021-08-20 04:38:00|3222.05|3213.35|3221.85|3213.15|3222.52|3213.82|3221.82|3213.12|32
1629434290000|2021-08-20 04:38:10|3221.8|3213.1|3221.57|3212.87|3221.85|3213.15|3221.57|3212.87|14
1629434300000|2021-08-20 04:38:20|3221.71|3213.01|3222.63|3213.93|3222.69|3213.99|3221.71|3213.01|9
1629434310000|2021-08-20 04:38:30|3222.6|3213.9|3223.05|3214.35|3223.56|3214.86|3222.45|3213.75|26
1629434320000|2021-08-20 04:38:40|3223.13|3214.43|3225.11|3216.41|3225.26|3216.56|3223.02|3214.32|23
1629434330000|2021-08-20 04:38:50|3224.84|3216.14|3224.56|3215.86|3224.84|3216.14|3224.53|3215.83|23
1629434340000|2021-08-20 04:39:00|3224.59|3215.89|3227.28|3218.58|3227.28|3218.58|3224.51|3215.81|31
1629434350000|2021-08-20 04:39:10|3227.36|3218.66|3227.49|3218.79|3227.61|3218.91|3227.14|3218.44|32
1629434360000|2021-08-20 04:39:20|3227.5|3218.8|3227.62|3218.92|3227.75|3219.05|3227.22|3218.52|35
1629434370000|2021-08-20 04:39:30|3227.61|3218.91|3228.05|3219.35|3228.05|3219.35|3227.35|3218.65|38
1629434380000|2021-08-20 04:39:40|3228.75|3220.05|3229.21|3220.51|3229.95|3221.25|3228.36|3219.66|36
1629434390000|2021-08-20 04:39:50|3229.28|3220.58|3230.06|3221.36|3230.38|3221.68|3228.58|3219.88|34
1629434400000|2021-08-20 04:40:00|3229.94|3221.24|3229.86|3221.16|3230.26|3221.56|3229.76|3221.06|33
1629434410000|2021-08-20 04:40:10|3229.91|3221.21|3227.52|3218.82|3229.91|3221.21|3227.26|3218.56|38
1629434420000|2021-08-20 04:40:20|3227.49|3218.79|3226.96|3218.26|3227.49|3218.79|3226.91|3218.21|28
1629434430000|2021-08-20 04:40:30|3226.91|3218.21|3226.05|3217.35|3226.93|3218.23|3225.91|3217.21|35
1629434440000|2021-08-20 04:40:40|3225.94|3217.24|3224.85|3216.15|3226.06|3217.36|3224.85|3216.15|34
1629434450000|2021-08-20 04:40:50|3224.87|3216.17|3227.64|3218.94|3227.74|3219.04|3224.63|3215.93|33
1629434460000|2021-08-20 04:41:00|3227.69|3218.99|3227.95|3219.25|3228.12|3219.42|3227.69|3218.99|29
1629434470000|2021-08-20 04:41:10|3227.99|3219.29|3227.97|3219.27|3228.14|3219.44|3227.93|3219.23|29
1629434480000|2021-08-20 04:41:20|3227.99|3219.29|3228.7|3220|3229.33|3220.63|3227.97|3219.27|27
1629434490000|2021-08-20 04:41:30|3228.68|3219.98|3228.35|3219.65|3228.77|3220.07|3228.32|3219.62|18
1629434500000|2021-08-20 04:41:40|3228.32|3219.62|3229.68|3220.98|3229.68|3220.98|3228.26|3219.56|31
1629434510000|2021-08-20 04:41:50|3229.52|3220.82|3230.13|3221.43|3230.38|3221.68|3229.52|3220.82|32
1629434520000|2021-08-20 04:42:00|3230.12|3221.42|3229.07|3220.37|3230.19|3221.49|3229.07|3220.37|37
1629434530000|2021-08-20 04:42:10|3229.09|3220.39|3228.44|3219.74|3229.09|3220.39|3228.07|3219.37|37
1629434540000|2021-08-20 04:42:20|3228.45|3219.75|3228.22|3219.52|3228.45|3219.75|3228.03|3219.33|32
1629434550000|2021-08-20 04:42:30|3228.2|3219.5|3230.43|3221.73|3230.43|3221.73|3227.91|3219.21|30
1629434560000|2021-08-20 04:42:40|3230.46|3221.76|3229.86|3221.16|3230.77|3222.07|3229.84|3221.14|24
1629434570000|2021-08-20 04:42:50|3229.88|3221.18|3229.99|3221.29|3230.56|3221.86|3229.01|3220.31|32
1629434580000|2021-08-20 04:43:00|3230.05|3221.35|3230.41|3221.71|3230.9|3222.2|3229.72|3221.02|15
1629434590000|2021-08-20 04:43:10|3230.68|3221.98|3230.58|3221.88|3230.68|3221.98|3230.47|3221.77|6
1629434600000|2021-08-20 04:43:20|3230.63|3221.93|3229.16|3220.46|3230.74|3222.04|3229.12|3220.42|17
1629434610000|2021-08-20 04:43:30|3229.18|3220.48|3229.45|3220.75|3229.54|3220.84|3228.96|3220.26|35
1629434620000|2021-08-20 04:43:40|3229.49|3220.79|3230.49|3221.79|3231.5|3222.8|3229.49|3220.79|38
1629434630000|2021-08-20 04:43:50|3230.59|3221.89|3230.58|3221.88|3230.99|3222.29|3229.92|3221.22|32
1629434640000|2021-08-20 04:44:00|3230.52|3221.82|3229.8|3221.1|3230.52|3221.82|3229.72|3221.02|32
1629434650000|2021-08-20 04:44:10|3229.91|3221.21|3230.92|3222.22|3230.92|3222.22|3229.43|3220.73|34
1629434660000|2021-08-20 04:44:20|3230.89|3222.19|3230.73|3222.03|3230.89|3222.19|3230.34|3221.64|32
1629434670000|2021-08-20 04:44:30|3230.78|3222.08|3230.51|3221.81|3230.81|3222.11|3230.45|3221.75|32
1629434680000|2021-08-20 04:44:40|3230.47|3221.77|3232.07|3223.37|3232.07|3223.37|3230.46|3221.76|28
1629434690000|2021-08-20 04:44:50|3232.11|3223.41|3231.83|3223.13|3232.11|3223.41|3231.74|3223.04|29
1629434700000|2021-08-20 04:45:00|3232.13|3223.43|3232.98|3224.28|3232.98|3224.28|3231.71|3223.01|24
1629434710000|2021-08-20 04:45:10|3232.96|3224.26|3231.06|3222.36|3232.96|3224.26|3230.81|3222.11|31
1629434720000|2021-08-20 04:45:20|3231.08|3222.38|3229.83|3221.13|3231.08|3222.38|3229.71|3221.01|28
1629434730000|2021-08-20 04:45:30|3229.8|3221.1|3229.82|3221.12|3229.83|3221.13|3229.71|3221.01|12
1629434740000|2021-08-20 04:45:40|3229.77|3221.07|3229.79|3221.09|3229.86|3221.16|3229.77|3221.07|6
1629434750000|2021-08-20 04:45:50|3229.83|3221.13|3229.62|3220.92|3229.83|3221.13|3229.62|3220.92|8
1629434760000|2021-08-20 04:46:00|3229.48|3220.78|3228.91|3220.21|3229.48|3220.78|3227.9|3219.2|35
1629434770000|2021-08-20 04:46:10|3228.79|3220.09|3228.57|3219.87|3229.1|3220.4|3228.53|3219.83|35
1629434780000|2021-08-20 04:46:20|3228.8|3220.1|3227.41|3218.71|3228.81|3220.11|3227.14|3218.44|34
1629434790000|2021-08-20 04:46:30|3227.46|3218.76|3227.49|3218.79|3228.41|3219.71|3227.2|3218.5|37
1629434800000|2021-08-20 04:46:40|3226.98|3218.28|3227.6|3218.9|3227.88|3219.18|3226.98|3218.28|36
1629434810000|2021-08-20 04:46:50|3227.59|3218.89|3227.29|3218.59|3227.7|3219|3227.14|3218.44|26
1629434820000|2021-08-20 04:47:00|3227.33|3218.63|3227.12|3218.42|3227.64|3218.94|3227.12|3218.42|24
1629434830000|2021-08-20 04:47:10|3227.15|3218.45|3226.77|3218.07|3227.15|3218.45|3226.61|3217.91|34
1629434840000|2021-08-20 04:47:20|3227.01|3218.31|3226.97|3218.27|3227.42|3218.72|3226.81|3218.11|34
1629434850000|2021-08-20 04:47:30|3226.77|3218.07|3226.97|3218.27|3227.14|3218.44|3226.77|3218.07|30
1629434860000|2021-08-20 04:47:40|3227.1|3218.4|3227.2|3218.5|3227.25|3218.55|3226.88|3218.18|36
1629434870000|2021-08-20 04:47:50|3227.19|3218.49|3226.98|3218.28|3227.2|3218.5|3226.87|3218.17|35
1629434880000|2021-08-20 04:48:00|3227.17|3218.47|3226.52|3217.82|3227.2|3218.5|3226.48|3217.78|35
1629434890000|2021-08-20 04:48:10|3226.79|3218.09|3226.22|3217.52|3226.83|3218.13|3226.22|3217.52|27
1629434900000|2021-08-20 04:48:20|3226.21|3217.51|3226.53|3217.83|3226.78|3218.08|3226.11|3217.41|24
1629434910000|2021-08-20 04:48:30|3226.54|3217.84|3227.28|3218.58|3227.7|3219|3226.53|3217.83|11
1629434920000|2021-08-20 04:48:40|3227.34|3218.64|3226.75|3218.05|3227.34|3218.64|3226.61|3217.91|20
1629434930000|2021-08-20 04:48:50|3226.76|3218.06|3226.3|3217.6|3226.8|3218.1|3226.11|3217.41|23
1629434940000|2021-08-20 04:49:00|3226.39|3217.69|3225.17|3216.47|3226.39|3217.69|3225.17|3216.47|14
1629434950000|2021-08-20 04:49:10|3225.51|3216.81|3225.75|3217.05|3225.77|3217.07|3225.51|3216.81|15
1629434960000|2021-08-20 04:49:20|3225.7|3217|3225.52|3216.82|3225.7|3217|3225.22|3216.52|17
1629434970000|2021-08-20 04:49:30|3225.65|3216.95|3227.13|3218.43|3227.15|3218.45|3225.39|3216.69|35
1629434980000|2021-08-20 04:49:40|3227.09|3218.39|3226.92|3218.22|3227.1|3218.4|3226.42|3217.72|37
1629434990000|2021-08-20 04:49:50|3226.94|3218.24|3226.9|3218.2|3227.11|3218.41|3226.73|3218.03|29
1629435000000|2021-08-20 04:50:00|3226.86|3218.16|3227.58|3218.88|3227.58|3218.88|3226.86|3218.16|31
1629435010000|2021-08-20 04:50:10|3228.22|3219.52|3229.17|3220.47|3229.33|3220.63|3228.14|3219.44|28
1629435020000|2021-08-20 04:50:20|3229.24|3220.54|3229.67|3220.97|3229.88|3221.18|3229.17|3220.47|34
1629435030000|2021-08-20 04:50:30|3229.72|3221.02|3229.96|3221.26|3229.96|3221.26|3229.7|3221|19
1629435040000|2021-08-20 04:50:40|3229.94|3221.24|3229|3220.3|3229.94|3221.24|3228.99|3220.29|35
1629435050000|2021-08-20 04:50:50|3229.08|3220.38|3229.97|3221.27|3230.14|3221.44|3229.08|3220.38|27
1629435060000|2021-08-20 04:51:00|3230|3221.3|3230.03|3221.33|3230.27|3221.57|3229.95|3221.25|12
1629435070000|2021-08-20 04:51:10|3230.04|3221.34|3231.4|3222.7|3231.4|3222.7|3230.04|3221.34|21
1629435080000|2021-08-20 04:51:20|3231.41|3222.71|3232.28|3223.58|3232.29|3223.59|3231.4|3222.7|28
1629435090000|2021-08-20 04:51:30|3232.46|3223.76|3232.52|3223.82|3232.64|3223.94|3232.27|3223.57|32
1629435100000|2021-08-20 04:51:40|3232.57|3223.87|3234.35|3225.65|3234.35|3225.65|3232.54|3223.84|37
1629435110000|2021-08-20 04:51:50|3234.44|3225.74|3235.08|3226.38|3235.2|3226.5|3234.41|3225.71|37
1629435120000|2021-08-20 04:52:00|3235.07|3226.37|3233.08|3224.38|3235.31|3226.61|3232.79|3224.09|35
1629435130000|2021-08-20 04:52:10|3233.03|3224.33|3234.76|3226.06|3234.78|3226.08|3232.93|3224.23|35
1629435140000|2021-08-20 04:52:20|3234.78|3226.08|3234.32|3225.62|3234.78|3226.08|3233.9|3225.2|32
1629435150000|2021-08-20 04:52:30|3234.49|3225.79|3234.42|3225.72|3234.7|3226|3234.3|3225.6|36
1629435160000|2021-08-20 04:52:40|3234.55|3225.85|3234.36|3225.66|3234.55|3225.85|3233.52|3224.82|34
1629435170000|2021-08-20 04:52:50|3234.4|3225.7|3234.36|3225.66|3234.48|3225.78|3234.14|3225.44|36
1629435180000|2021-08-20 04:53:00|3234.33|3225.63|3233.6|3224.9|3234.44|3225.74|3233.36|3224.66|36
1629435190000|2021-08-20 04:53:10|3233.39|3224.69|3234.02|3225.32|3234.27|3225.57|3233.37|3224.67|37
1629435200000|2021-08-20 04:53:20|3234.01|3225.31|3234.08|3225.38|3234.3|3225.6|3233.86|3225.16|32
1629435210000|2021-08-20 04:53:30|3234.28|3225.58|3234.08|3225.38|3234.35|3225.65|3233.94|3225.24|33
1629435220000|2021-08-20 04:53:40|3234.14|3225.44|3233.88|3225.18|3234.45|3225.75|3233.79|3225.09|25
1629435230000|2021-08-20 04:53:50|3233.93|3225.23|3233.73|3225.03|3234.45|3225.75|3233.34|3224.64|29
1629435240000|2021-08-20 04:54:00|3233.98|3225.28|3233.91|3225.21|3234.29|3225.59|3233.63|3224.93|28
1629435250000|2021-08-20 04:54:10|3234.22|3225.52|3234.17|3225.47|3234.22|3225.52|3233.85|3225.15|24
1629435260000|2021-08-20 04:54:20|3233.87|3225.17|3234.12|3225.42|3234.6|3225.9|3233.67|3224.97|32
1629435270000|2021-08-20 04:54:30|3234.29|3225.59|3234.21|3225.51|3234.35|3225.65|3233.84|3225.14|33
1629435280000|2021-08-20 04:54:40|3234.03|3225.33|3234.01|3225.31|3234.22|3225.52|3233.89|3225.19|27
1629435290000|2021-08-20 04:54:50|3234.04|3225.34|3234.41|3225.71|3234.42|3225.72|3233.9|3225.2|32
1629435300000|2021-08-20 04:55:00|3234.44|3225.74|3233.17|3224.47|3234.56|3225.86|3233.17|3224.47|35
1629435310000|2021-08-20 04:55:10|3233.12|3224.42|3232.18|3223.48|3233.18|3224.48|3231.54|3222.84|39
1629435320000|2021-08-20 04:55:20|3232.03|3223.33|3232.25|3223.55|3232.6|3223.9|3231.76|3223.06|29
1629435330000|2021-08-20 04:55:30|3232.24|3223.54|3230.33|3221.63|3232.28|3223.58|3230.17|3221.47|34
1629435340000|2021-08-20 04:55:40|3230.17|3221.47|3229.01|3220.31|3230.42|3221.72|3228.96|3220.26|33
1629435350000|2021-08-20 04:55:50|3229.05|3220.35|3230.06|3221.36|3230.06|3221.36|3228.26|3219.56|35
1629435360000|2021-08-20 04:56:00|3230.31|3221.61|3229.34|3220.64|3230.6|3221.9|3228.95|3220.25|37
1629435370000|2021-08-20 04:56:10|3229.09|3220.39|3227.45|3218.75|3229.16|3220.46|3227.33|3218.63|33
1629435380000|2021-08-20 04:56:20|3227.33|3218.63|3227.62|3218.92|3227.68|3218.98|3227.09|3218.39|38
1629435390000|2021-08-20 04:56:30|3227.61|3218.91|3227.19|3218.49|3227.68|3218.98|3227.05|3218.35|37
1629435400000|2021-08-20 04:56:40|3227.17|3218.47|3227|3218.3|3227.38|3218.68|3227|3218.3|29
1629435410000|2021-08-20 04:56:50|3227.12|3218.42|3228.25|3219.55|3228.25|3219.55|3227.07|3218.37|33
1629435420000|2021-08-20 04:57:00|3228.31|3219.61|3227.6|3218.9|3228.43|3219.73|3227.33|3218.63|38
1629435430000|2021-08-20 04:57:10|3227.62|3218.92|3227.21|3218.51|3228|3219.3|3227.19|3218.49|31
1629435440000|2021-08-20 04:57:20|3227.25|3218.55|3227.54|3218.84|3227.83|3219.13|3226.27|3217.57|30
1629435450000|2021-08-20 04:57:30|3227.53|3218.83|3226.73|3218.03|3227.82|3219.12|3226.53|3217.83|25
1629435460000|2021-08-20 04:57:40|3226.71|3218.01|3227.22|3218.52|3227.29|3218.59|3226.18|3217.48|30
1629435470000|2021-08-20 04:57:50|3227.25|3218.55|3227.66|3218.96|3227.92|3219.22|3226.93|3218.23|32
1629435480000|2021-08-20 04:58:00|3227.7|3219|3227.04|3218.34|3227.7|3219|3227|3218.3|22
1629435490000|2021-08-20 04:58:10|3227.01|3218.31|3227.06|3218.36|3227.29|3218.59|3226.64|3217.94|27
1629435500000|2021-08-20 04:58:20|3227.1|3218.4|3227.4|3218.7|3227.53|3218.83|3226.56|3217.86|36
1629435510000|2021-08-20 04:58:30|3227.41|3218.71|3227.59|3218.89|3227.73|3219.03|3227.26|3218.56|32
1629435520000|2021-08-20 04:58:40|3227.9|3219.2|3228.56|3219.86|3228.73|3220.03|3227.9|3219.2|31
1629435530000|2021-08-20 04:58:50|3228.53|3219.83|3228.49|3219.79|3228.66|3219.96|3228.48|3219.78|20
1629435540000|2021-08-20 04:59:00|3228.53|3219.83|3228.5|3219.8|3228.64|3219.94|3228.5|3219.8|23
1629435550000|2021-08-20 04:59:10|3228.55|3219.85|3228.82|3220.12|3228.89|3220.19|3228.48|3219.78|13
1629435560000|2021-08-20 04:59:20|3228.89|3220.19|3228.36|3219.66|3228.89|3220.19|3228.17|3219.47|27
1629435570000|2021-08-20 04:59:30|3228.37|3219.67|3227.82|3219.12|3228.47|3219.77|3227.82|3219.12|15
1629435580000|2021-08-20 04:59:40|3227.88|3219.18|3227.68|3218.98|3228.05|3219.35|3227.43|3218.73|23
1629435590000|2021-08-20 04:59:50|3227.69|3218.99|3227.89|3219.19|3228.36|3219.66|3227.62|3218.92|27
1629435600000|2021-08-20 05:00:00|3227.71|3219.01|3228.58|3219.88|3228.61|3219.91|3227.19|3218.49|29
1629435610000|2021-08-20 05:00:10|3228.51|3219.81|3228.65|3219.95|3228.65|3219.95|3227.67|3218.97|30
1629435620000|2021-08-20 05:00:20|3229.01|3220.31|3226.82|3218.12|3229.27|3220.57|3226.45|3217.75|23
1629435630000|2021-08-20 05:00:30|3226.9|3218.2|3226.63|3217.93|3226.98|3218.28|3226.49|3217.79|29
1629435640000|2021-08-20 05:00:40|3226.58|3217.88|3226.56|3217.86|3226.63|3217.93|3226.45|3217.75|15
1629435650000|2021-08-20 05:00:50|3226.63|3217.93|3225.17|3216.47|3226.63|3217.93|3224.9|3216.2|27
1629435660000|2021-08-20 05:01:00|3225.1|3216.4|3225.43|3216.73|3225.5|3216.8|3225.06|3216.36|14
1629435670000|2021-08-20 05:01:10|3225.75|3217.05|3225.01|3216.31|3225.75|3217.05|3225.01|3216.31|19
1629435680000|2021-08-20 05:01:20|3224.98|3216.28|3224.17|3215.47|3225.06|3216.36|3223.47|3214.77|28
1629435690000|2021-08-20 05:01:30|3224.32|3215.62|3224.99|3216.29|3225.19|3216.49|3224.27|3215.57|22
1629435700000|2021-08-20 05:01:40|3225.03|3216.33|3225.03|3216.33|3225.24|3216.54|3224.98|3216.28|20
1629435710000|2021-08-20 05:01:50|3225.02|3216.32|3224.51|3215.81|3225.19|3216.49|3224.51|3215.81|29
1629435720000|2021-08-20 05:02:00|3224.77|3216.07|3224.3|3215.6|3224.77|3216.07|3224|3215.3|38
1629435730000|2021-08-20 05:02:10|3224.52|3215.82|3224.44|3215.74|3224.71|3216.01|3224.04|3215.34|37
1629435740000|2021-08-20 05:02:20|3224.42|3215.72|3224.52|3215.82|3224.71|3216.01|3224.01|3215.31|37
1629435750000|2021-08-20 05:02:30|3224.47|3215.77|3224.52|3215.82|3224.64|3215.94|3224.11|3215.41|29
1629435760000|2021-08-20 05:02:40|3224.62|3215.92|3223.71|3215.01|3224.62|3215.92|3223.71|3215.01|25
1629435770000|2021-08-20 05:02:50|3223.69|3214.99|3226.96|3218.26|3226.96|3218.26|3223.69|3214.99|30
1629435780000|2021-08-20 05:03:00|3226.89|3218.19|3225.64|3216.94|3226.91|3218.21|3225.59|3216.89|26
1629435790000|2021-08-20 05:03:10|3225.63|3216.93|3225.01|3216.31|3226.04|3217.34|3224.94|3216.24|24
1629435800000|2021-08-20 05:03:20|3225.03|3216.33|3224.63|3215.93|3225.12|3216.42|3224.33|3215.63|28
1629435810000|2021-08-20 05:03:30|3224.53|3215.83|3224.02|3215.32|3224.67|3215.97|3223.54|3214.84|21
1629435820000|2021-08-20 05:03:40|3223.85|3215.15|3224.04|3215.34|3224.17|3215.47|3223.65|3214.95|36
1629435830000|2021-08-20 05:03:50|3223.79|3215.09|3224.1|3215.4|3224.93|3216.23|3223.47|3214.77|35
1629435840000|2021-08-20 05:04:00|3224.45|3215.75|3224.64|3215.94|3224.77|3216.07|3224.1|3215.4|32
1629435850000|2021-08-20 05:04:10|3224.63|3215.93|3223.01|3214.31|3224.64|3215.94|3222.51|3213.81|35
1629435860000|2021-08-20 05:04:20|3222.97|3214.27|3222.65|3213.95|3223.16|3214.46|3222.65|3213.95|36
1629435870000|2021-08-20 05:04:30|3222.77|3214.07|3222.8|3214.1|3223.88|3215.18|3222.67|3213.97|37
1629435880000|2021-08-20 05:04:40|3222.75|3214.05|3222.94|3214.24|3222.94|3214.24|3222.5|3213.8|26
1629435890000|2021-08-20 05:04:50|3222.56|3213.86|3222.71|3214.01|3222.71|3214.01|3222.18|3213.48|21
1629435900000|2021-08-20 05:05:00|3222.78|3214.08|3222.64|3213.94|3222.83|3214.13|3222.46|3213.76|22
1629435910000|2021-08-20 05:05:10|3222.62|3213.92|3222.59|3213.89|3222.66|3213.96|3222.53|3213.83|9
1629435920000|2021-08-20 05:05:20|3222.58|3213.88|3223.28|3214.58|3223.48|3214.78|3222.5|3213.8|15
1629435930000|2021-08-20 05:05:30|3223.17|3214.47|3223.08|3214.38|3223.28|3214.58|3222.81|3214.11|12
1629435940000|2021-08-20 05:05:40|3223.07|3214.37|3221.54|3212.84|3223.19|3214.49|3221.48|3212.78|25
1629435950000|2021-08-20 05:05:50|3221.52|3212.82|3221.34|3212.64|3221.63|3212.93|3221.01|3212.31|35
1629435960000|2021-08-20 05:06:00|3221.22|3212.52|3218.65|3209.95|3221.37|3212.67|3218.65|3209.95|34
1629435970000|2021-08-20 05:06:10|3219.46|3210.76|3220.03|3211.33|3220.9|3212.2|3219.37|3210.67|37
1629435980000|2021-08-20 05:06:20|3219.87|3211.17|3218.37|3209.67|3219.87|3211.17|3218.37|3209.67|36
1629435990000|2021-08-20 05:06:30|3219.29|3210.59|3218.3|3209.6|3219.35|3210.65|3218.3|3209.6|31
1629436000000|2021-08-20 05:06:40|3219.02|3210.32|3218.19|3209.49|3219.38|3210.68|3218.13|3209.43|36
1629436010000|2021-08-20 05:06:50|3219.07|3210.37|3218.93|3210.23|3219.75|3211.05|3218.13|3209.43|36
1629436020000|2021-08-20 05:07:00|3219.04|3210.34|3218.81|3210.11|3219.38|3210.68|3218.22|3209.52|32
1629436030000|2021-08-20 05:07:10|3218.86|3210.16|3218.43|3209.73|3219.34|3210.64|3218.26|3209.56|33
1629436040000|2021-08-20 05:07:20|3218.57|3209.87|3219.55|3210.85|3219.55|3210.85|3218.43|3209.73|39
1629436050000|2021-08-20 05:07:30|3219.57|3210.87|3218.92|3210.22|3219.63|3210.93|3218.59|3209.89|33
1629436060000|2021-08-20 05:07:40|3218.91|3210.21|3218.31|3209.61|3218.94|3210.24|3218.31|3209.61|31
1629436070000|2021-08-20 05:07:50|3218.32|3209.62|3219.08|3210.38|3219.34|3210.64|3218.31|3209.61|32
1629436080000|2021-08-20 05:08:00|3219.09|3210.39|3219.81|3211.11|3220.17|3211.47|3219.09|3210.39|34
1629436090000|2021-08-20 05:08:10|3219.83|3211.13|3219.57|3210.87|3219.83|3211.13|3219.57|3210.87|23
1629436100000|2021-08-20 05:08:20|3219.56|3210.86|3219.3|3210.6|3219.56|3210.86|3219.26|3210.56|25
1629436110000|2021-08-20 05:08:30|3219.42|3210.72|3217.94|3209.24|3219.42|3210.72|3217.91|3209.21|23
1629436120000|2021-08-20 05:08:40|3218.85|3210.15|3219.55|3210.85|3219.83|3211.13|3217.67|3208.97|38
1629436130000|2021-08-20 05:08:50|3219.23|3210.53|3219.93|3211.23|3219.93|3211.23|3219.13|3210.43|38
1629436140000|2021-08-20 05:09:00|3219.81|3211.11|3219.83|3211.13|3219.84|3211.14|3219.64|3210.94|19
1629436150000|2021-08-20 05:09:10|3219.85|3211.15|3220.29|3211.59|3220.45|3211.75|3219.74|3211.04|33
1629436160000|2021-08-20 05:09:20|3220.13|3211.43|3219.32|3210.62|3220.13|3211.43|3219.16|3210.46|17
1629436170000|2021-08-20 05:09:30|3219.23|3210.53|3218.97|3210.27|3219.23|3210.53|3218.97|3210.27|19
1629436180000|2021-08-20 05:09:40|3219.03|3210.33|3218.61|3209.91|3219.06|3210.36|3218.48|3209.78|19
1629436190000|2021-08-20 05:09:50|3218.44|3209.74|3218.65|3209.95|3218.82|3210.12|3218.38|3209.68|18
1629436200000|2021-08-20 05:10:00|3218.53|3209.83|3217.58|3208.88|3218.81|3210.11|3217.58|3208.88|22
1629436210000|2021-08-20 05:10:10|3217.82|3209.12|3217.88|3209.18|3218.5|3209.8|3217.48|3208.78|32
1629436220000|2021-08-20 05:10:20|3217.89|3209.19|3217.78|3209.08|3218.5|3209.8|3217.78|3209.08|36
1629436230000|2021-08-20 05:10:30|3218.06|3209.36|3218.17|3209.47|3218.49|3209.79|3217.77|3209.07|34
1629436240000|2021-08-20 05:10:40|3218.19|3209.49|3218.12|3209.42|3218.9|3210.2|3217.31|3208.61|20
1629436250000|2021-08-20 05:10:50|3217.33|3208.63|3218.12|3209.42|3218.89|3210.19|3217.17|3208.47|25
1629436260000|2021-08-20 05:11:00|3217.94|3209.24|3218.32|3209.62|3218.77|3210.07|3217.94|3209.24|32
1629436270000|2021-08-20 05:11:10|3218.47|3209.77|3218.18|3209.48|3219.2|3210.5|3218.11|3209.41|24
1629436280000|2021-08-20 05:11:20|3218.26|3209.56|3218.03|3209.33|3218.47|3209.77|3218|3209.3|30
1629436290000|2021-08-20 05:11:30|3217.93|3209.23|3217.68|3208.98|3218.36|3209.66|3217.68|3208.98|26
1629436300000|2021-08-20 05:11:40|3218.29|3209.59|3218.3|3209.6|3218.7|3210|3217.59|3208.89|32
1629436310000|2021-08-20 05:11:50|3218.09|3209.39|3216.12|3207.42|3218.15|3209.45|3215.4|3206.7|34
1629436320000|2021-08-20 05:12:00|3216.11|3207.41|3215.69|3206.99|3216.28|3207.58|3215.29|3206.59|32
1629436330000|2021-08-20 05:12:10|3215.9|3207.2|3216.46|3207.76|3216.46|3207.76|3215.37|3206.67|33
1629436340000|2021-08-20 05:12:20|3216.68|3207.98|3215.52|3206.82|3216.68|3207.98|3215.4|3206.7|33
1629436350000|2021-08-20 05:12:30|3215.55|3206.85|3215.36|3206.66|3215.55|3206.85|3214.87|3206.17|35
1629436360000|2021-08-20 05:12:40|3215.37|3206.67|3214.97|3206.27|3215.37|3206.67|3214.86|3206.16|34
1629436370000|2021-08-20 05:12:50|3214.99|3206.29|3213.85|3205.15|3214.99|3206.29|3213.83|3205.13|22
1629436380000|2021-08-20 05:13:00|3213.89|3205.19|3214.25|3205.55|3214.26|3205.56|3213.63|3204.93|27
1629436390000|2021-08-20 05:13:10|3214.29|3205.59|3214.11|3205.41|3214.46|3205.76|3213.88|3205.18|27
1629436400000|2021-08-20 05:13:20|3214.27|3205.57|3213.96|3205.26|3214.48|3205.78|3213.63|3204.93|24
1629436410000|2021-08-20 05:13:30|3213.97|3205.27|3211.53|3202.83|3214.11|3205.41|3211.53|3202.83|18
1629436420000|2021-08-20 05:13:40|3210.86|3202.16|3210.32|3201.62|3212.37|3203.67|3209.71|3201.01|26
1629436430000|2021-08-20 05:13:50|3210.21|3201.51|3212.85|3204.15|3212.85|3204.15|3210|3201.3|36
1629436440000|2021-08-20 05:14:00|3212.99|3204.29|3212.34|3203.64|3213.24|3204.54|3212.28|3203.58|38
1629436450000|2021-08-20 05:14:10|3212.36|3203.66|3211.94|3203.24|3213.72|3205.02|3211.94|3203.24|36
1629436460000|2021-08-20 05:14:20|3212.04|3203.34|3209.11|3200.41|3212.08|3203.38|3208.76|3200.06|38
1629436470000|2021-08-20 05:14:30|3209.15|3200.45|3209.63|3200.93|3209.91|3201.21|3209.15|3200.45|34
1629436480000|2021-08-20 05:14:40|3209.52|3200.82|3209.59|3200.89|3210.66|3201.96|3208.8|3200.1|35
1629436490000|2021-08-20 05:14:50|3209.46|3200.76|3208.88|3200.18|3209.67|3200.97|3208.4|3199.7|36
1629436500000|2021-08-20 05:15:00|3209|3200.3|3210.68|3201.98|3210.74|3202.04|3208.85|3200.15|29
1629436510000|2021-08-20 05:15:10|3210.75|3202.05|3211.93|3203.23|3212.58|3203.88|3210.75|3202.05|27
1629436520000|2021-08-20 05:15:20|3212.05|3203.35|3212.55|3203.85|3212.66|3203.96|3212.05|3203.35|26
1629436530000|2021-08-20 05:15:30|3212.62|3203.92|3215.18|3206.48|3215.23|3206.53|3212.62|3203.92|28
1629436540000|2021-08-20 05:15:40|3215.17|3206.47|3213.93|3205.23|3215.26|3206.56|3213.58|3204.88|35
1629436550000|2021-08-20 05:15:50|3214|3205.3|3214.81|3206.11|3214.96|3206.26|3214|3205.3|32
1629436560000|2021-08-20 05:16:00|3214.78|3206.08|3214.64|3205.94|3214.85|3206.15|3214.64|3205.94|29
1629436570000|2021-08-20 05:16:10|3214.69|3205.99|3214.78|3206.08|3214.91|3206.21|3214.64|3205.94|29
1629436580000|2021-08-20 05:16:20|3214.74|3206.04|3215.11|3206.41|3215.11|3206.41|3214.74|3206.04|13
1629436590000|2021-08-20 05:16:30|3215.1|3206.4|3216.1|3207.4|3216.11|3207.41|3215.1|3206.4|12
1629436600000|2021-08-20 05:16:40|3216.09|3207.39|3217.06|3208.36|3217.31|3208.61|3216.09|3207.39|26
1629436610000|2021-08-20 05:16:50|3217.05|3208.35|3217.24|3208.54|3217.4|3208.7|3217.05|3208.35|18
1629436620000|2021-08-20 05:17:00|3217.32|3208.62|3216.98|3208.28|3217.32|3208.62|3216.6|3207.9|32
1629436630000|2021-08-20 05:17:10|3216.95|3208.25|3218.03|3209.33|3218.09|3209.39|3216.95|3208.25|24
1629436640000|2021-08-20 05:17:20|3218.02|3209.32|3218.48|3209.78|3218.69|3209.99|3217.92|3209.22|35
1629436650000|2021-08-20 05:17:30|3218.45|3209.75|3218.94|3210.24|3219.11|3210.41|3218.45|3209.75|32
1629436660000|2021-08-20 05:17:40|3218.77|3210.07|3219|3210.3|3219.32|3210.62|3217.41|3208.71|36
1629436670000|2021-08-20 05:17:50|3219.12|3210.42|3218.96|3210.26|3219.36|3210.66|3218.87|3210.17|33
1629436680000|2021-08-20 05:18:00|3219.06|3210.36|3217.07|3208.37|3219.55|3210.85|3217.06|3208.36|37
1629436690000|2021-08-20 05:18:10|3217.1|3208.4|3219.7|3211|3219.75|3211.05|3216.89|3208.19|36
1629436700000|2021-08-20 05:18:20|3219.75|3211.05|3220.01|3211.31|3220.01|3211.31|3219.11|3210.41|23
1629436710000|2021-08-20 05:18:30|3219.67|3210.97|3219.47|3210.77|3220.02|3211.32|3219.28|3210.58|20
1629436720000|2021-08-20 05:18:40|3219.85|3211.15|3219.94|3211.24|3220.35|3211.65|3219.41|3210.71|33
1629436730000|2021-08-20 05:18:50|3219.95|3211.25|3219.87|3211.17|3219.97|3211.27|3219.76|3211.06|26
1629436740000|2021-08-20 05:19:00|3219.76|3211.06|3219.81|3211.11|3219.87|3211.17|3219.76|3211.06|16
1629436750000|2021-08-20 05:19:10|3219.87|3211.17|3219.95|3211.25|3219.95|3211.25|3219.87|3211.17|7
1629436760000|2021-08-20 05:19:20|3219.96|3211.26|3219.56|3210.86|3219.97|3211.27|3219.56|3210.86|16
1629436770000|2021-08-20 05:19:30|3219.59|3210.89|3218.02|3209.32|3219.63|3210.93|3218.02|3209.32|36
1629436780000|2021-08-20 05:19:40|3217.97|3209.27|3216.16|3207.46|3218.2|3209.5|3216|3207.3|38
1629436790000|2021-08-20 05:19:50|3216.39|3207.69|3215.8|3207.1|3217.41|3208.71|3215.8|3207.1|39
1629436800000|2021-08-20 05:20:00|3215.88|3207.18|3217.7|3209|3217.77|3209.07|3215.73|3207.03|38
1629436810000|2021-08-20 05:20:10|3217.56|3208.86|3219.12|3210.42|3219.3|3210.6|3217.54|3208.84|35
1629436820000|2021-08-20 05:20:20|3219.09|3210.39|3219.07|3210.37|3219.27|3210.57|3219.04|3210.34|24
1629436830000|2021-08-20 05:20:30|3219.15|3210.45|3219.14|3210.44|3219.32|3210.62|3219.04|3210.34|34
1629436840000|2021-08-20 05:20:40|3219.11|3210.41|3219.38|3210.68|3219.63|3210.93|3219.02|3210.32|25
1629436850000|2021-08-20 05:20:50|3219.36|3210.66|3218.89|3210.19|3219.36|3210.66|3218.89|3210.19|27
1629436860000|2021-08-20 05:21:00|3218.9|3210.2|3219.74|3211.04|3219.85|3211.15|3218.89|3210.19|22
1629436870000|2021-08-20 05:21:10|3219.75|3211.05|3219.82|3211.12|3219.97|3211.27|3219.72|3211.02|20
1629436880000|2021-08-20 05:21:20|3219.88|3211.18|3219.91|3211.21|3219.91|3211.21|3219.5|3210.8|8
1629436890000|2021-08-20 05:21:30|3219.93|3211.23|3219.91|3211.21|3219.93|3211.23|3219.91|3211.21|6
1629436900000|2021-08-20 05:21:40|3219.79|3211.09|3219.76|3211.06|3220.2|3211.5|3219.75|3211.05|24
1629436910000|2021-08-20 05:21:50|3219.88|3211.18|3219.93|3211.23|3219.93|3211.23|3219.76|3211.06|7
1629436920000|2021-08-20 05:22:00|3219.79|3211.09|3219.79|3211.09|3219.93|3211.23|3219.79|3211.09|9
1629436930000|2021-08-20 05:22:10|3219.93|3211.23|3218.24|3209.54|3219.93|3211.23|3218.16|3209.46|24
1629436940000|2021-08-20 05:22:20|3218.15|3209.45|3218.49|3209.79|3218.66|3209.96|3218.04|3209.34|23
1629436950000|2021-08-20 05:22:30|3218.5|3209.8|3218.52|3209.82|3218.7|3210|3218.49|3209.79|25
1629436960000|2021-08-20 05:22:40|3218.57|3209.87|3218.32|3209.62|3218.57|3209.87|3218.3|3209.6|21
1629436970000|2021-08-20 05:22:50|3218.18|3209.48|3216.64|3207.94|3218.18|3209.48|3216.63|3207.93|29
1629436980000|2021-08-20 05:23:00|3216.58|3207.88|3215.8|3207.1|3216.58|3207.88|3215.32|3206.62|32
1629436990000|2021-08-20 05:23:10|3215.95|3207.25|3217.37|3208.67|3217.37|3208.67|3214.73|3206.03|34
1629437000000|2021-08-20 05:23:20|3217.83|3209.13|3213.64|3204.94|3218.03|3209.33|3213.53|3204.83|40
1629437010000|2021-08-20 05:23:30|3213.78|3205.08|3216.32|3207.62|3216.32|3207.62|3213.33|3204.63|37
1629437020000|2021-08-20 05:23:40|3216.24|3207.54|3216.78|3208.08|3217.05|3208.35|3216.24|3207.54|38
1629437030000|2021-08-20 05:23:50|3216.85|3208.15|3217.67|3208.97|3217.82|3209.12|3216.47|3207.77|35
1629437040000|2021-08-20 05:24:00|3217.85|3209.15|3218.1|3209.4|3218.3|3209.6|3217.85|3209.15|26
1629437050000|2021-08-20 05:24:10|3218.11|3209.41|3218.97|3210.27|3219.13|3210.43|3217.84|3209.14|32
1629437060000|2021-08-20 05:24:20|3219.06|3210.36|3218.45|3209.75|3219.22|3210.52|3217.88|3209.18|36
1629437070000|2021-08-20 05:24:30|3218.7|3210|3218.41|3209.71|3219.11|3210.41|3218.41|3209.71|22
1629437080000|2021-08-20 05:24:40|3218.01|3209.31|3218.5|3209.8|3218.5|3209.8|3217.79|3209.09|28
1629437090000|2021-08-20 05:24:50|3218.27|3209.57|3219.03|3210.33|3219.03|3210.33|3218.18|3209.48|28
1629437100000|2021-08-20 05:25:00|3219.09|3210.39|3217.16|3208.46|3219.09|3210.39|3216.82|3208.12|39
1629437110000|2021-08-20 05:25:10|3217.11|3208.41|3217.19|3208.49|3217.44|3208.74|3217.1|3208.4|34
1629437120000|2021-08-20 05:25:20|3217.43|3208.73|3220.68|3211.98|3220.68|3211.98|3217.39|3208.69|37
1629437130000|2021-08-20 05:25:30|3220.74|3212.04|3223.15|3214.45|3223.15|3214.45|3220.7|3212|35
1629437140000|2021-08-20 05:25:40|3223.16|3214.46|3222.08|3213.38|3223.36|3214.66|3221.94|3213.24|36
1629437150000|2021-08-20 05:25:50|3222.15|3213.45|3221.38|3212.68|3222.16|3213.46|3221.03|3212.33|32
1629437160000|2021-08-20 05:26:00|3221.4|3212.7|3222.62|3213.92|3222.66|3213.96|3221.35|3212.65|33
1629437170000|2021-08-20 05:26:10|3222.6|3213.9|3222.83|3214.13|3222.83|3214.13|3222.25|3213.55|25
1629437180000|2021-08-20 05:26:20|3222.9|3214.2|3222.73|3214.03|3223.06|3214.36|3222.33|3213.63|34
1629437190000|2021-08-20 05:26:30|3222.7|3214|3222.69|3213.99|3222.76|3214.06|3222.67|3213.97|27
1629437200000|2021-08-20 05:26:40|3222.73|3214.03|3222.89|3214.19|3222.92|3214.22|3221.99|3213.29|31
1629437210000|2021-08-20 05:26:50|3222.9|3214.2|3223.03|3214.33|3223.13|3214.43|3222.87|3214.17|31
1629437220000|2021-08-20 05:27:00|3223.06|3214.36|3223.38|3214.68|3223.41|3214.71|3223.04|3214.34|37
1629437230000|2021-08-20 05:27:10|3223.36|3214.66|3223.6|3214.9|3223.6|3214.9|3223.27|3214.57|32
1629437240000|2021-08-20 05:27:20|3223.56|3214.86|3224.02|3215.32|3224.19|3215.49|3223.56|3214.86|30
1629437250000|2021-08-20 05:27:30|3224.03|3215.33|3224.59|3215.89|3224.94|3216.24|3224.03|3215.33|20
1629437260000|2021-08-20 05:27:40|3224.66|3215.96|3226.31|3217.61|3226.4|3217.7|3224.61|3215.91|31
1629437270000|2021-08-20 05:27:50|3226.21|3217.51|3226.68|3217.98|3227.05|3218.35|3226.18|3217.48|37
1629437280000|2021-08-20 05:28:00|3226.95|3218.25|3227.28|3218.58|3227.9|3219.2|3226.77|3218.07|34
1629437290000|2021-08-20 05:28:10|3227.26|3218.56|3225.61|3216.91|3227.4|3218.7|3225.53|3216.83|36
1629437300000|2021-08-20 05:28:20|3225.47|3216.77|3225.76|3217.06|3226.15|3217.45|3225.42|3216.72|27
1629437310000|2021-08-20 05:28:30|3225.61|3216.91|3226.27|3217.57|3226.28|3217.58|3225.46|3216.76|27
1629437320000|2021-08-20 05:28:40|3226.36|3217.66|3226.34|3217.64|3226.74|3218.04|3226.34|3217.64|25
1629437330000|2021-08-20 05:28:50|3226.24|3217.54|3226.2|3217.5|3226.28|3217.58|3225.84|3217.14|31
1629437340000|2021-08-20 05:29:00|3226.23|3217.53|3225.76|3217.06|3226.41|3217.71|3225.76|3217.06|22
1629437350000|2021-08-20 05:29:10|3225.69|3216.99|3225.61|3216.91|3225.92|3217.22|3225.61|3216.91|39
1629437360000|2021-08-20 05:29:20|3225.62|3216.92|3224.85|3216.15|3225.85|3217.15|3224.83|3216.13|37
1629437370000|2021-08-20 05:29:30|3225.02|3216.32|3224.44|3215.74|3225.02|3216.32|3224.38|3215.68|33
1629437380000|2021-08-20 05:29:40|3224.41|3215.71|3224.67|3215.97|3224.68|3215.98|3224.35|3215.65|16
1629437390000|2021-08-20 05:29:50|3224.62|3215.92|3224.74|3216.04|3224.74|3216.04|3224.01|3215.31|17
1629437400000|2021-08-20 05:30:00|3224.73|3216.03|3223.78|3215.08|3224.73|3216.03|3223.69|3214.99|29
1629437410000|2021-08-20 05:30:10|3223.79|3215.09|3223.81|3215.11|3223.94|3215.24|3223.77|3215.07|21
1629437420000|2021-08-20 05:30:20|3224.13|3215.43|3224.14|3215.44|3224.35|3215.65|3223.97|3215.27|32
1629437430000|2021-08-20 05:30:30|3224.11|3215.41|3224.31|3215.61|3224.35|3215.65|3224.11|3215.41|26
1629437440000|2021-08-20 05:30:40|3224.15|3215.45|3223.61|3214.91|3224.99|3216.29|3223.61|3214.91|32
1629437450000|2021-08-20 05:30:50|3223.92|3215.22|3224.42|3215.72|3224.6|3215.9|3223.6|3214.9|33
1629437460000|2021-08-20 05:31:00|3224.48|3215.78|3222.53|3213.83|3224.71|3216.01|3222.34|3213.64|35
1629437470000|2021-08-20 05:31:10|3222.47|3213.77|3222.11|3213.41|3222.69|3213.99|3222.06|3213.36|32
1629437480000|2021-08-20 05:31:20|3222.02|3213.32|3222.08|3213.38|3222.08|3213.38|3220.68|3211.98|35
1629437490000|2021-08-20 05:31:30|3222.37|3213.67|3222.71|3214.01|3222.85|3214.15|3222.24|3213.54|35
1629437500000|2021-08-20 05:31:40|3222.69|3213.99|3223.21|3214.51|3223.46|3214.76|3222.69|3213.99|32
1629437510000|2021-08-20 05:31:50|3223.3|3214.6|3223.3|3214.6|3223.65|3214.95|3223.04|3214.34|33
1629437520000|2021-08-20 05:32:00|3223.42|3214.72|3222.89|3214.19|3223.75|3215.05|3222.89|3214.19|35
1629437530000|2021-08-20 05:32:10|3222.96|3214.26|3222.97|3214.27|3223|3214.3|3222.73|3214.03|22
1629437540000|2021-08-20 05:32:20|3223|3214.3|3223.1|3214.4|3223.31|3214.61|3222.77|3214.07|24
1629437550000|2021-08-20 05:32:30|3223.29|3214.59|3224.21|3215.51|3224.41|3215.71|3223.16|3214.46|31
1629437560000|2021-08-20 05:32:40|3224.25|3215.55|3224.17|3215.47|3224.38|3215.68|3224.14|3215.44|24
1629437570000|2021-08-20 05:32:50|3224.08|3215.38|3223.48|3214.78|3224.08|3215.38|3223.44|3214.74|26
1629437580000|2021-08-20 05:33:00|3223.47|3214.77|3223.36|3214.66|3223.48|3214.78|3223.28|3214.58|14
1629437590000|2021-08-20 05:33:10|3223.37|3214.67|3223.05|3214.35|3223.46|3214.76|3223.05|3214.35|11
1629437600000|2021-08-20 05:33:20|3223.25|3214.55|3223.16|3214.46|3223.25|3214.55|3223.08|3214.38|6
1629437610000|2021-08-20 05:33:30|3223.22|3214.52|3223.47|3214.77|3223.64|3214.94|3223.22|3214.52|24
1629437620000|2021-08-20 05:33:40|3223.42|3214.72|3223.16|3214.46|3223.56|3214.86|3223.12|3214.42|25
1629437630000|2021-08-20 05:33:50|3223.17|3214.47|3223.56|3214.86|3223.74|3215.04|3222.78|3214.08|24
1629437640000|2021-08-20 05:34:00|3223.44|3214.74|3223.73|3215.03|3223.93|3215.23|3223.28|3214.58|27
1629437650000|2021-08-20 05:34:10|3223.84|3215.14|3223.77|3215.07|3223.95|3215.25|3223.46|3214.76|30
1629437660000|2021-08-20 05:34:20|3223.53|3214.83|3224.78|3216.08|3224.9|3216.2|3223.49|3214.79|32
1629437670000|2021-08-20 05:34:30|3224.68|3215.98|3225.32|3216.62|3225.41|3216.71|3224.61|3215.91|36
1629437680000|2021-08-20 05:34:40|3225.34|3216.64|3227.23|3218.53|3227.23|3218.53|3225.29|3216.59|38
1629437690000|2021-08-20 05:34:50|3227.93|3219.23|3229.02|3220.32|3229.24|3220.54|3227.93|3219.23|36
1629437700000|2021-08-20 05:35:00|3229.25|3220.55|3229.04|3220.34|3229.38|3220.68|3228.77|3220.07|34
1629437710000|2021-08-20 05:35:10|3229.14|3220.44|3229.74|3221.04|3229.74|3221.04|3229.14|3220.44|23
1629437720000|2021-08-20 05:35:20|3229.75|3221.05|3231|3222.3|3231.47|3222.77|3229.75|3221.05|34
1629437730000|2021-08-20 05:35:30|3230.79|3222.09|3231.15|3222.45|3231.15|3222.45|3229.91|3221.21|20
1629437740000|2021-08-20 05:35:40|3231.14|3222.44|3230.05|3221.35|3231.14|3222.44|3230.05|3221.35|17
1629437750000|2021-08-20 05:35:50|3230.1|3221.4|3230.22|3221.52|3230.22|3221.52|3230.05|3221.35|4
1629437760000|2021-08-20 05:36:00|3230.47|3221.77|3229.79|3221.09|3230.94|3222.24|3229.72|3221.02|35
1629437770000|2021-08-20 05:36:10|3229.33|3220.63|3228.5|3219.8|3229.33|3220.63|3228.36|3219.66|31
1629437780000|2021-08-20 05:36:20|3228.61|3219.91|3228.23|3219.53|3228.92|3220.22|3228.23|3219.53|36
1629437790000|2021-08-20 05:36:30|3227.68|3218.98|3227.2|3218.5|3227.78|3219.08|3227.06|3218.36|35
1629437800000|2021-08-20 05:36:40|3227.16|3218.46|3226.44|3217.74|3227.3|3218.6|3226.16|3217.46|33
1629437810000|2021-08-20 05:36:50|3226.43|3217.73|3228.11|3219.41|3228.11|3219.41|3226.31|3217.61|38
1629437820000|2021-08-20 05:37:00|3228.12|3219.42|3227|3218.3|3228.12|3219.42|3227|3218.3|34
1629437830000|2021-08-20 05:37:10|3227.01|3218.31|3227.04|3218.34|3227.06|3218.36|3226.48|3217.78|37
1629437840000|2021-08-20 05:37:20|3227.05|3218.35|3226.87|3218.17|3227.18|3218.48|3226.65|3217.95|36
1629437850000|2021-08-20 05:37:30|3226.9|3218.2|3226.85|3218.15|3227.1|3218.4|3226.51|3217.81|30
1629437860000|2021-08-20 05:37:40|3226.86|3218.16|3226.69|3217.99|3227.03|3218.33|3226.61|3217.91|27
1629437870000|2021-08-20 05:37:50|3226.62|3217.92|3226.7|3218|3226.89|3218.19|3226.26|3217.56|33
1629437880000|2021-08-20 05:38:00|3226.56|3217.86|3224.44|3215.74|3226.82|3218.12|3224.34|3215.64|36
1629437890000|2021-08-20 05:38:10|3224.48|3215.78|3224.7|3216|3224.71|3216.01|3223.58|3214.88|34
1629437900000|2021-08-20 05:38:20|3224.65|3215.95|3224.42|3215.72|3224.67|3215.97|3223.69|3214.99|26
1629437910000|2021-08-20 05:38:30|3224.15|3215.45|3224.3|3215.6|3224.82|3216.12|3224.04|3215.34|22
1629437920000|2021-08-20 05:38:40|3224.2|3215.5|3224.62|3215.92|3224.82|3216.12|3224.11|3215.41|30
1629437930000|2021-08-20 05:38:50|3224.98|3216.28|3225.04|3216.34|3225.23|3216.53|3224.81|3216.11|28
1629437940000|2021-08-20 05:39:00|3225.73|3217.03|3224.11|3215.41|3225.87|3217.17|3223.31|3214.61|29
1629437950000|2021-08-20 05:39:10|3224.13|3215.43|3223.31|3214.61|3224.4|3215.7|3223.11|3214.41|28
1629437960000|2021-08-20 05:39:20|3223.3|3214.6|3224.06|3215.36|3224.06|3215.36|3222.87|3214.17|35
1629437970000|2021-08-20 05:39:30|3223.91|3215.21|3223.89|3215.19|3224.12|3215.42|3223.7|3215|37
1629437980000|2021-08-20 05:39:40|3224.26|3215.56|3224.32|3215.62|3224.93|3216.23|3224.09|3215.39|37
1629437990000|2021-08-20 05:39:50|3224.39|3215.69|3224.29|3215.59|3224.42|3215.72|3223.85|3215.15|36
1629438000000|2021-08-20 05:40:00|3224.28|3215.58|3225.42|3216.72|3225.44|3216.74|3224.1|3215.4|27
1629438010000|2021-08-20 05:40:10|3225.38|3216.68|3225.37|3216.67|3225.59|3216.89|3225.37|3216.67|33
1629438020000|2021-08-20 05:40:20|3225.47|3216.77|3225.42|3216.72|3225.69|3216.99|3225.35|3216.65|26
1629438030000|2021-08-20 05:40:30|3225.4|3216.7|3224.32|3215.62|3225.41|3216.71|3224.27|3215.57|22
1629438040000|2021-08-20 05:40:40|3224.27|3215.57|3225.27|3216.57|3225.39|3216.69|3224.27|3215.57|11
1629438050000|2021-08-20 05:40:50|3225.42|3216.72|3225.36|3216.66|3225.7|3217|3225.19|3216.49|32
1629438060000|2021-08-20 05:41:00|3225.46|3216.76|3226.37|3217.67|3226.38|3217.68|3225.34|3216.64|30
1629438070000|2021-08-20 05:41:10|3226.39|3217.69|3226.43|3217.73|3226.49|3217.79|3226.36|3217.66|16
1629438080000|2021-08-20 05:41:20|3226.47|3217.77|3228.32|3219.62|3228.54|3219.84|3226.47|3217.77|33
1629438090000|2021-08-20 05:41:30|3228.28|3219.58|3228.41|3219.71|3228.55|3219.85|3228.16|3219.46|27
1629438100000|2021-08-20 05:41:40|3228.44|3219.74|3227.92|3219.22|3228.57|3219.87|3227.92|3219.22|34
1629438110000|2021-08-20 05:41:50|3227.39|3218.69|3227.44|3218.74|3227.61|3218.91|3226.74|3218.04|36
1629438120000|2021-08-20 05:42:00|3227.43|3218.73|3227.33|3218.63|3227.62|3218.92|3226.76|3218.06|37
1629438130000|2021-08-20 05:42:10|3227.26|3218.56|3228.49|3219.79|3228.72|3220.02|3226.95|3218.25|38
1629438140000|2021-08-20 05:42:20|3228.37|3219.67|3228.25|3219.55|3228.44|3219.74|3228.05|3219.35|35
1629438150000|2021-08-20 05:42:30|3228.23|3219.53|3227.99|3219.29|3228.31|3219.61|3227.93|3219.23|33
1629438160000|2021-08-20 05:42:40|3228.04|3219.34|3228.93|3220.23|3229.1|3220.4|3228|3219.3|32
1629438170000|2021-08-20 05:42:50|3228.92|3220.22|3224.38|3215.68|3229.34|3220.64|3224.38|3215.68|28
1629438180000|2021-08-20 05:43:00|3224.41|3215.71|3224.97|3216.27|3224.97|3216.27|3223.62|3214.92|40
1629438190000|2021-08-20 05:43:10|3225.11|3216.41|3225.02|3216.32|3225.4|3216.7|3224.87|3216.17|32
1629438200000|2021-08-20 05:43:20|3225.32|3216.62|3225.34|3216.64|3225.57|3216.87|3224.87|3216.17|28
1629438210000|2021-08-20 05:43:30|3225.29|3216.59|3225.27|3216.57|3225.56|3216.86|3225.11|3216.41|28
1629438220000|2021-08-20 05:43:40|3225.38|3216.68|3223.93|3215.23|3225.38|3216.68|3223.82|3215.12|30
1629438230000|2021-08-20 05:43:50|3223.92|3215.22|3223.78|3215.08|3224.02|3215.32|3223.4|3214.7|35
1629438240000|2021-08-20 05:44:00|3223.74|3215.04|3223.53|3214.83|3223.93|3215.23|3223.53|3214.83|33
1629438250000|2021-08-20 05:44:10|3223.71|3215.01|3224.8|3216.1|3224.8|3216.1|3223.25|3214.55|39
1629438260000|2021-08-20 05:44:20|3224.73|3216.03|3220.35|3211.65|3224.91|3216.21|3220.35|3211.65|37
1629438270000|2021-08-20 05:44:30|3220.29|3211.59|3221.62|3212.92|3221.65|3212.95|3219.28|3210.58|38
1629438280000|2021-08-20 05:44:40|3221.13|3212.43|3222.87|3214.17|3222.88|3214.18|3220.93|3212.23|39
1629438290000|2021-08-20 05:44:50|3222.89|3214.19|3224.34|3215.64|3224.34|3215.64|3222.78|3214.08|35
1629438300000|2021-08-20 05:45:00|3224.38|3215.68|3225.32|3216.62|3226.28|3217.58|3224.31|3215.61|37
1629438310000|2021-08-20 05:45:10|3225.08|3216.38|3222.95|3214.25|3225.08|3216.38|3222.89|3214.19|37
1629438320000|2021-08-20 05:45:20|3222.82|3214.12|3222.27|3213.57|3222.87|3214.17|3222.27|3213.57|32
1629438330000|2021-08-20 05:45:30|3222.22|3213.52|3221.75|3213.05|3223.04|3214.34|3221.59|3212.89|27
1629438340000|2021-08-20 05:45:40|3221.65|3212.95|3221.73|3213.03|3221.91|3213.21|3221.26|3212.56|32
1629438350000|2021-08-20 05:45:50|3221.78|3213.08|3221.42|3212.72|3221.95|3213.25|3221.39|3212.69|27
1629438360000|2021-08-20 05:46:00|3221.4|3212.7|3221.12|3212.42|3221.53|3212.83|3221.12|3212.42|23
1629438370000|2021-08-20 05:46:10|3221.2|3212.5|3221.1|3212.4|3221.23|3212.53|3221.08|3212.38|18
1629438380000|2021-08-20 05:46:20|3221.11|3212.41|3220.06|3211.36|3221.12|3212.42|3220.06|3211.36|32
1629438390000|2021-08-20 05:46:30|3219.87|3211.17|3219.53|3210.83|3220.01|3211.31|3219.41|3210.71|34
1629438400000|2021-08-20 05:46:40|3219.69|3210.99|3219.39|3210.69|3219.69|3210.99|3219.3|3210.6|37
1629438410000|2021-08-20 05:46:50|3219.65|3210.95|3220.19|3211.49|3220.25|3211.55|3219.35|3210.65|31
1629438420000|2021-08-20 05:47:00|3220.63|3211.93|3221.55|3212.85|3222.45|3213.75|3219.99|3211.29|34
1629438430000|2021-08-20 05:47:10|3221.56|3212.86|3222.69|3213.99|3222.88|3214.18|3221.39|3212.69|28
1629438440000|2021-08-20 05:47:20|3222.6|3213.9|3219.09|3210.39|3222.66|3213.96|3219.02|3210.32|40
1629438450000|2021-08-20 05:47:30|3218.87|3210.17|3219.41|3210.71|3219.66|3210.96|3218.87|3210.17|36
1629438460000|2021-08-20 05:47:40|3219.68|3210.98|3220.39|3211.69|3220.71|3212.01|3219.39|3210.69|34
1629438470000|2021-08-20 05:47:50|3220.34|3211.64|3220.94|3212.24|3220.94|3212.24|3220.28|3211.58|25
1629438480000|2021-08-20 05:48:00|3221.03|3212.33|3220.69|3211.99|3221.25|3212.55|3220.53|3211.83|31
1629438490000|2021-08-20 05:48:10|3220.67|3211.97|3220.88|3212.18|3221|3212.3|3219.93|3211.23|29
1629438500000|2021-08-20 05:48:20|3220.76|3212.06|3220.79|3212.09|3220.95|3212.25|3220.69|3211.99|16
1629438510000|2021-08-20 05:48:30|3220.76|3212.06|3220.76|3212.06|3220.86|3212.16|3220.58|3211.88|19
1629438520000|2021-08-20 05:48:40|3220.79|3212.09|3221.64|3212.94|3221.67|3212.97|3220.79|3212.09|15
1629438530000|2021-08-20 05:48:50|3221.69|3212.99|3219.65|3210.95|3221.69|3212.99|3219.3|3210.6|39
1629438540000|2021-08-20 05:49:00|3219.79|3211.09|3219.57|3210.87|3219.91|3211.21|3219.35|3210.65|30
1629438550000|2021-08-20 05:49:10|3219.59|3210.89|3219.75|3211.05|3219.81|3211.11|3219.55|3210.85|12
1629438560000|2021-08-20 05:49:20|3219.81|3211.11|3219.8|3211.1|3219.93|3211.23|3219.72|3211.02|20
1629438570000|2021-08-20 05:49:30|3219.79|3211.09|3219.8|3211.1|3219.84|3211.14|3219.53|3210.83|22
1629438580000|2021-08-20 05:49:40|3219.56|3210.86|3219.74|3211.04|3219.8|3211.1|3219.45|3210.75|9
1629438590000|2021-08-20 05:49:50|3219.94|3211.24|3220.24|3211.54|3220.24|3211.54|3219.52|3210.82|12
1629438600000|2021-08-20 05:50:00|3220.59|3211.89|3221.02|3212.32|3221.05|3212.35|3220.59|3211.89|20
1629438610000|2021-08-20 05:50:10|3220.93|3212.23|3220.87|3212.17|3221.16|3212.46|3220.79|3212.09|26
1629438620000|2021-08-20 05:50:20|3220.97|3212.27|3220.85|3212.15|3221.13|3212.43|3220.78|3212.08|34
1629438630000|2021-08-20 05:50:30|3220.92|3212.22|3222.56|3213.86|3222.6|3213.9|3220.81|3212.11|36
1629438640000|2021-08-20 05:50:40|3222.59|3213.89|3223.59|3214.89|3224.68|3215.98|3222.37|3213.67|38
1629438650000|2021-08-20 05:50:50|3223.27|3214.57|3222.92|3214.22|3223.27|3214.57|3222.67|3213.97|38
1629438660000|2021-08-20 05:51:00|3222.99|3214.29|3223.24|3214.54|3223.53|3214.83|3222.99|3214.29|37
1629438670000|2021-08-20 05:51:10|3223.3|3214.6|3222.71|3214.01|3223.31|3214.61|3222.16|3213.46|36
1629438680000|2021-08-20 05:51:20|3222.68|3213.98|3222.93|3214.23|3223.03|3214.33|3222.5|3213.8|36
1629438690000|2021-08-20 05:51:30|3222.92|3214.22|3222.85|3214.15|3222.93|3214.23|3222.33|3213.63|31
1629438700000|2021-08-20 05:51:40|3222.84|3214.14|3221.34|3212.64|3222.84|3214.14|3221.32|3212.62|22
1629438710000|2021-08-20 05:51:50|3221.36|3212.66|3223.07|3214.37|3223.23|3214.53|3221.36|3212.66|38
1629438720000|2021-08-20 05:52:00|3223.05|3214.35|3223.16|3214.46|3223.34|3214.64|3222.83|3214.13|26
1629438730000|2021-08-20 05:52:10|3223.2|3214.5|3223.22|3214.52|3223.34|3214.64|3223.04|3214.34|26
1629438740000|2021-08-20 05:52:20|3223.24|3214.54|3223.23|3214.53|3223.34|3214.64|3223.18|3214.48|35
1629438750000|2021-08-20 05:52:30|3223.25|3214.55|3224.19|3215.49|3224.38|3215.68|3223.22|3214.52|27
1629438760000|2021-08-20 05:52:40|3224.17|3215.47|3224.34|3215.64|3224.37|3215.67|3224.05|3215.35|35
1629438770000|2021-08-20 05:52:50|3224.42|3215.72|3224.88|3216.18|3225.18|3216.48|3224.14|3215.44|37
1629438780000|2021-08-20 05:53:00|3224.8|3216.1|3225.12|3216.42|3225.17|3216.47|3224.8|3216.1|36
1629438790000|2021-08-20 05:53:10|3225.05|3216.35|3225.13|3216.43|3225.19|3216.49|3224.6|3215.9|32
1629438800000|2021-08-20 05:53:20|3225.19|3216.49|3225.14|3216.44|3225.19|3216.49|3224.95|3216.25|30
1629438810000|2021-08-20 05:53:30|3225.34|3216.64|3226.55|3217.85|3226.72|3218.02|3225.33|3216.63|34
1629438820000|2021-08-20 05:53:40|3226.48|3217.78|3225.1|3216.4|3226.64|3217.94|3225.1|3216.4|33
1629438830000|2021-08-20 05:53:50|3225.24|3216.54|3225.41|3216.71|3225.62|3216.92|3225.1|3216.4|33
1629438840000|2021-08-20 05:54:00|3225.5|3216.8|3225.97|3217.27|3225.97|3217.27|3225.5|3216.8|12
1629438850000|2021-08-20 05:54:10|3225.98|3217.28|3225.65|3216.95|3225.99|3217.29|3225.65|3216.95|12
1629438860000|2021-08-20 05:54:20|3225.62|3216.92|3226.52|3217.82|3226.57|3217.87|3225.56|3216.86|26
1629438870000|2021-08-20 05:54:30|3226.51|3217.81|3226.71|3218.01|3226.85|3218.15|3226.31|3217.61|30
1629438880000|2021-08-20 05:54:40|3226.81|3218.11|3227.06|3218.36|3227.39|3218.69|3226.81|3218.11|37
1629438890000|2021-08-20 05:54:50|3227.05|3218.35|3227.9|3219.2|3227.9|3219.2|3226.56|3217.86|37
1629438900000|2021-08-20 05:55:00|3227.74|3219.04|3227.73|3219.03|3227.81|3219.11|3227.2|3218.5|35
1629438910000|2021-08-20 05:55:10|3227.7|3219|3227.91|3219.21|3228.02|3219.32|3227.66|3218.96|34
1629438920000|2021-08-20 05:55:20|3227.92|3219.22|3227.21|3218.51|3227.92|3219.22|3227.1|3218.4|33
1629438930000|2021-08-20 05:55:30|3228.29|3219.59|3228.78|3220.08|3229.15|3220.45|3228.29|3219.59|26
1629438940000|2021-08-20 05:55:40|3228.76|3220.06|3228.16|3219.46|3228.81|3220.11|3228.16|3219.46|23
1629438950000|2021-08-20 05:55:50|3228.13|3219.43|3227.56|3218.86|3228.13|3219.43|3227.56|3218.86|27
1629438960000|2021-08-20 05:56:00|3227.55|3218.85|3227.61|3218.91|3227.76|3219.06|3227.42|3218.72|24
1629438970000|2021-08-20 05:56:10|3227.58|3218.88|3227.65|3218.95|3227.75|3219.05|3227.33|3218.63|17
1629438980000|2021-08-20 05:56:20|3227.77|3219.07|3227.51|3218.81|3227.79|3219.09|3227.46|3218.76|28
1629438990000|2021-08-20 05:56:30|3227.37|3218.67|3227.74|3219.04|3227.74|3219.04|3226.36|3217.66|37
1629439000000|2021-08-20 05:56:40|3227.82|3219.12|3227.48|3218.78|3227.82|3219.12|3226.98|3218.28|25
1629439010000|2021-08-20 05:56:50|3227.58|3218.88|3226.93|3218.23|3228.17|3219.47|3226.93|3218.23|34
1629439020000|2021-08-20 05:57:00|3226.96|3218.26|3226.68|3217.98|3227.17|3218.47|3226.68|3217.98|30
1629439030000|2021-08-20 05:57:10|3226.76|3218.06|3226.6|3217.9|3227.01|3218.31|3226.53|3217.83|22
1629439040000|2021-08-20 05:57:20|3226.59|3217.89|3227.25|3218.55|3227.46|3218.76|3226.58|3217.88|22
1629439050000|2021-08-20 05:57:30|3227.1|3218.4|3228.28|3219.58|3228.28|3219.58|3226.9|3218.2|20
1629439060000|2021-08-20 05:57:40|3228.22|3219.52|3227.88|3219.18|3228.37|3219.67|3227.78|3219.08|35
1629439070000|2021-08-20 05:57:50|3227.89|3219.19|3228.23|3219.53|3228.25|3219.55|3227.81|3219.11|38
1629439080000|2021-08-20 05:58:00|3228.24|3219.54|3227.63|3218.93|3228.35|3219.65|3227.63|3218.93|28
1629439090000|2021-08-20 05:58:10|3227.56|3218.86|3227.33|3218.63|3227.9|3219.2|3227.27|3218.57|20
1629439100000|2021-08-20 05:58:20|3227.31|3218.61|3228.4|3219.7|3228.44|3219.74|3227.25|3218.55|26
1629439110000|2021-08-20 05:58:30|3228.19|3219.49|3227.87|3219.17|3228.2|3219.5|3227.68|3218.98|25
1629439120000|2021-08-20 05:58:40|3227.86|3219.16|3228.51|3219.81|3228.55|3219.85|3227.67|3218.97|20
1629439130000|2021-08-20 05:58:50|3228.44|3219.74|3228.83|3220.13|3228.86|3220.16|3228.35|3219.65|19
1629439140000|2021-08-20 05:59:00|3228.84|3220.14|3229.74|3221.04|3229.74|3221.04|3228.83|3220.13|14
1629439150000|2021-08-20 05:59:10|3229.75|3221.05|3229.44|3220.74|3229.75|3221.05|3229.3|3220.6|35
1629439160000|2021-08-20 05:59:20|3229.34|3220.64|3229.6|3220.9|3229.66|3220.96|3229.27|3220.57|36
1629439170000|2021-08-20 05:59:30|3229.52|3220.82|3229.56|3220.86|3229.67|3220.97|3229.27|3220.57|27
1629439180000|2021-08-20 05:59:40|3229.54|3220.84|3229.51|3220.81|3229.68|3220.98|3229.05|3220.35|38
1629439190000|2021-08-20 05:59:50|3229.34|3220.64|3229.62|3220.92|3229.64|3220.94|3229.33|3220.63|21
1629439200000|2021-08-20 06:00:00|3230.12|3221.42|3231.5|3222.8|3231.76|3223.06|3229.83|3221.13|38
1629439210000|2021-08-20 06:00:10|3231.21|3222.51|3231.56|3222.86|3231.59|3222.89|3230.82|3222.12|35
1629439220000|2021-08-20 06:00:20|3231.57|3222.87|3230.98|3222.28|3231.58|3222.88|3230.95|3222.25|27
1629439230000|2021-08-20 06:00:30|3230.95|3222.25|3231.08|3222.38|3231.22|3222.52|3230.3|3221.6|36
1629439240000|2021-08-20 06:00:40|3231.09|3222.39|3231.07|3222.37|3231.22|3222.52|3230.86|3222.16|31
1629439250000|2021-08-20 06:00:50|3231.05|3222.35|3229.92|3221.22|3231.07|3222.37|3229.54|3220.84|36
1629439260000|2021-08-20 06:01:00|3229.98|3221.28|3230.09|3221.39|3230.26|3221.56|3229.94|3221.24|32
1629439270000|2021-08-20 06:01:10|3230.03|3221.33|3229.75|3221.05|3230.22|3221.52|3229.67|3220.97|36
1629439280000|2021-08-20 06:01:20|3229.71|3221.01|3229.44|3220.74|3229.72|3221.02|3229.42|3220.72|34
1629439290000|2021-08-20 06:01:30|3229.45|3220.75|3227.87|3219.17|3229.58|3220.88|3227.87|3219.17|30
1629439300000|2021-08-20 06:01:40|3227.9|3219.2|3227.97|3219.27|3228.23|3219.53|3227.82|3219.12|32
1629439310000|2021-08-20 06:01:50|3228.01|3219.31|3227.61|3218.91|3229.07|3220.37|3227.57|3218.87|32
1629439320000|2021-08-20 06:02:00|3227.57|3218.87|3227.53|3218.83|3227.84|3219.14|3227.38|3218.68|30
1629439330000|2021-08-20 06:02:10|3227.71|3219.01|3228.55|3219.85|3228.58|3219.88|3227.56|3218.86|28
1629439340000|2021-08-20 06:02:20|3228.56|3219.86|3228.86|3220.16|3229.04|3220.34|3228.25|3219.55|32
1629439350000|2021-08-20 06:02:30|3228.81|3220.11|3228.8|3220.1|3228.86|3220.16|3228.75|3220.05|26
1629439360000|2021-08-20 06:02:40|3228.79|3220.09|3229.09|3220.39|3229.16|3220.46|3228.79|3220.09|32
1629439370000|2021-08-20 06:02:50|3229.11|3220.41|3229.18|3220.48|3229.31|3220.61|3228.99|3220.29|32
1629439380000|2021-08-20 06:03:00|3229.27|3220.57|3229.81|3221.11|3229.85|3221.15|3229.12|3220.42|32
1629439390000|2021-08-20 06:03:10|3229.85|3221.15|3230.33|3221.63|3230.58|3221.88|3229.71|3221.01|35
1629439400000|2021-08-20 06:03:20|3230.36|3221.66|3230.42|3221.72|3230.72|3222.02|3230.27|3221.57|32
1629439410000|2021-08-20 06:03:30|3230.48|3221.78|3230.3|3221.6|3230.77|3222.07|3230.27|3221.57|29
1629439420000|2021-08-20 06:03:40|3230.32|3221.62|3230.35|3221.65|3230.56|3221.86|3230.31|3221.61|35
1629439430000|2021-08-20 06:03:50|3230.36|3221.66|3230.68|3221.98|3230.68|3221.98|3230.36|3221.66|11
1629439440000|2021-08-20 06:04:00|3230.69|3221.99|3230.62|3221.92|3230.69|3221.99|3230.62|3221.92|4
1629439450000|2021-08-20 06:04:10|3230.61|3221.91|3229.54|3220.84|3230.61|3221.91|3229.51|3220.81|22
1629439460000|2021-08-20 06:04:20|3229.65|3220.95|3229.68|3220.98|3229.86|3221.16|3229.63|3220.93|25
1629439470000|2021-08-20 06:04:30|3229.58|3220.88|3229.63|3220.93|3229.7|3221|3229.58|3220.88|13
1629439480000|2021-08-20 06:04:40|3229.64|3220.94|3229.38|3220.68|3229.64|3220.94|3229.38|3220.68|11
1629439490000|2021-08-20 06:04:50|3229.41|3220.71|3229.84|3221.14|3230.05|3221.35|3229.41|3220.71|32
1629439500000|2021-08-20 06:05:00|3230.11|3221.41|3232.22|3223.52|3232.22|3223.52|3230.11|3221.41|39
1629439510000|2021-08-20 06:05:10|3232.25|3223.55|3232.61|3223.91|3232.68|3223.98|3232.21|3223.51|35
1629439520000|2021-08-20 06:05:20|3232.6|3223.9|3233.84|3225.14|3234.26|3225.56|3232.49|3223.79|34
1629439530000|2021-08-20 06:05:30|3233.73|3225.03|3232.89|3224.19|3233.73|3225.03|3232.74|3224.04|32
1629439540000|2021-08-20 06:05:40|3232.87|3224.17|3233.16|3224.46|3233.34|3224.64|3232.82|3224.12|28
1629439550000|2021-08-20 06:05:50|3233.11|3224.41|3233.59|3224.89|3233.62|3224.92|3233.11|3224.41|29
1629439560000|2021-08-20 06:06:00|3233.62|3224.92|3232.64|3223.94|3233.62|3224.92|3232.64|3223.94|24
1629439570000|2021-08-20 06:06:10|3232.59|3223.89|3233.24|3224.54|3233.24|3224.54|3232.56|3223.86|26
1629439580000|2021-08-20 06:06:20|3233.25|3224.55|3232.92|3224.22|3233.43|3224.73|3232.84|3224.14|35
1629439590000|2021-08-20 06:06:30|3232.89|3224.19|3232.4|3223.7|3233.01|3224.31|3231.8|3223.1|32
1629439600000|2021-08-20 06:06:40|3232.42|3223.72|3232.33|3223.63|3232.42|3223.72|3231.95|3223.25|36
1629439610000|2021-08-20 06:06:50|3232.26|3223.56|3232.85|3224.15|3233.47|3224.77|3232.26|3223.56|33
1629439620000|2021-08-20 06:07:00|3232.9|3224.2|3232.86|3224.16|3232.97|3224.27|3232.72|3224.02|32
1629439630000|2021-08-20 06:07:10|3232.91|3224.21|3232.81|3224.11|3232.95|3224.25|3232.54|3223.84|32
1629439640000|2021-08-20 06:07:20|3232.8|3224.1|3233|3224.3|3233.16|3224.46|3232.73|3224.03|36
1629439650000|2021-08-20 06:07:30|3233.09|3224.39|3233.01|3224.31|3233.14|3224.44|3232.8|3224.1|37
1629439660000|2021-08-20 06:07:40|3233.02|3224.32|3233.06|3224.36|3233.16|3224.46|3232.76|3224.06|24
1629439670000|2021-08-20 06:07:50|3233.03|3224.33|3232.1|3223.4|3233.07|3224.37|3232.1|3223.4|27
1629439680000|2021-08-20 06:08:00|3232.18|3223.48|3233.15|3224.45|3233.21|3224.51|3232.18|3223.48|15
1629439690000|2021-08-20 06:08:10|3233.16|3224.46|3233.14|3224.44|3233.37|3224.67|3233.03|3224.33|5
1629439700000|2021-08-20 06:08:20|3233.15|3224.45|3233.14|3224.44|3233.16|3224.46|3233.14|3224.44|5
1629439710000|2021-08-20 06:08:30|3233.19|3224.49|3233.18|3224.48|3233.19|3224.49|3233.15|3224.45|3
1629439720000|2021-08-20 06:08:40|3233.23|3224.53|3233.27|3224.57|3233.4|3224.7|3233.17|3224.47|15
1629439730000|2021-08-20 06:08:50|3233.41|3224.71|3233.5|3224.8|3233.59|3224.89|3233.24|3224.54|31
1629439740000|2021-08-20 06:09:00|3233.42|3224.72|3233.36|3224.66|3233.42|3224.72|3233.21|3224.51|29
1629439750000|2021-08-20 06:09:10|3233.33|3224.63|3233.26|3224.56|3233.43|3224.73|3233.2|3224.5|31
1629439760000|2021-08-20 06:09:20|3233.27|3224.57|3234.16|3225.46|3234.4|3225.7|3233.21|3224.51|28
1629439770000|2021-08-20 06:09:30|3233.76|3225.06|3234.11|3225.41|3234.2|3225.5|3233.72|3225.02|33
1629439780000|2021-08-20 06:09:40|3234.21|3225.51|3234.13|3225.43|3234.21|3225.51|3233.68|3224.98|35
1629439790000|2021-08-20 06:09:50|3234.14|3225.44|3234|3225.3|3234.15|3225.45|3233.82|3225.12|27
1629439800000|2021-08-20 06:10:00|3233.91|3225.21|3233.39|3224.69|3234.04|3225.34|3233.33|3224.63|25
1629439810000|2021-08-20 06:10:10|3233.36|3224.66|3233.35|3224.65|3233.57|3224.87|3233.21|3224.51|31
1629439820000|2021-08-20 06:10:20|3233.37|3224.67|3235.91|3227.21|3235.91|3227.21|3233.35|3224.65|37
1629439830000|2021-08-20 06:10:30|3235.93|3227.23|3236.89|3228.19|3236.99|3228.29|3235.93|3227.23|35
1629439840000|2021-08-20 06:10:40|3237.12|3228.42|3237.46|3228.76|3237.54|3228.84|3237.12|3228.42|32
1629439850000|2021-08-20 06:10:50|3237.44|3228.74|3237.71|3229.01|3238.04|3229.34|3237.23|3228.53|38
1629439860000|2021-08-20 06:11:00|3237.67|3228.97|3237.23|3228.53|3237.67|3228.97|3236.86|3228.16|38
1629439870000|2021-08-20 06:11:10|3237.19|3228.49|3236.73|3228.03|3237.28|3228.58|3236.73|3228.03|28
1629439880000|2021-08-20 06:11:20|3236.75|3228.05|3235.89|3227.19|3236.75|3228.05|3235.47|3226.77|34
1629439890000|2021-08-20 06:11:30|3235.81|3227.11|3235.81|3227.11|3235.97|3227.27|3235.71|3227.01|31
1629439900000|2021-08-20 06:11:40|3235.8|3227.1|3235.71|3227.01|3235.82|3227.12|3235.66|3226.96|29
1629439910000|2021-08-20 06:11:50|3235.84|3227.14|3237.29|3228.59|3237.29|3228.59|3235.82|3227.12|36
1629439920000|2021-08-20 06:12:00|3237.28|3228.58|3238.21|3229.51|3238.63|3229.93|3237.26|3228.56|35
1629439930000|2021-08-20 06:12:10|3238.19|3229.49|3238.56|3229.86|3238.85|3230.15|3238.19|3229.49|37
1629439940000|2021-08-20 06:12:20|3238.51|3229.81|3238.54|3229.84|3238.67|3229.97|3238.24|3229.54|33
1629439950000|2021-08-20 06:12:30|3238.6|3229.9|3238.44|3229.74|3238.6|3229.9|3238.37|3229.67|31
1629439960000|2021-08-20 06:12:40|3238.43|3229.73|3238.38|3229.68|3238.43|3229.73|3238.35|3229.65|12
1629439970000|2021-08-20 06:12:50|3238.24|3229.54|3238.71|3230.01|3238.99|3230.29|3237.92|3229.22|39
1629439980000|2021-08-20 06:13:00|3238.7|3230|3238.4|3229.7|3238.76|3230.06|3238.26|3229.56|30
1629439990000|2021-08-20 06:13:10|3238.38|3229.68|3237.81|3229.11|3238.43|3229.73|3237.76|3229.06|27
1629440000000|2021-08-20 06:13:20|3237.82|3229.12|3236.72|3228.02|3237.85|3229.15|3236.61|3227.91|35
1629440010000|2021-08-20 06:13:30|3236.79|3228.09|3237.32|3228.62|3237.35|3228.65|3236.69|3227.99|34
1629440020000|2021-08-20 06:13:40|3237.3|3228.6|3238.09|3229.39|3238.36|3229.66|3237.16|3228.46|40
1629440030000|2021-08-20 06:13:50|3238.15|3229.45|3237.44|3228.74|3238.15|3229.45|3237.22|3228.52|38
1629440040000|2021-08-20 06:14:00|3237.74|3229.04|3237.47|3228.77|3237.86|3229.16|3237.47|3228.77|33
1629440050000|2021-08-20 06:14:10|3237.51|3228.81|3237.64|3228.94|3237.68|3228.98|3237.28|3228.58|36
1629440060000|2021-08-20 06:14:20|3237.67|3228.97|3238.5|3229.8|3238.5|3229.8|3237.46|3228.76|32
1629440070000|2021-08-20 06:14:30|3238.54|3229.84|3239.34|3230.64|3239.46|3230.76|3238.54|3229.84|36
1629440080000|2021-08-20 06:14:40|3239.09|3230.39|3239.29|3230.59|3239.43|3230.73|3239.09|3230.39|34
1629440090000|2021-08-20 06:14:50|3239.35|3230.65|3239.33|3230.63|3239.43|3230.73|3239.3|3230.6|32
1629440100000|2021-08-20 06:15:00|3239.35|3230.65|3239.32|3230.62|3239.39|3230.69|3239.22|3230.52|29
1629440110000|2021-08-20 06:15:10|3239.34|3230.64|3238.55|3229.85|3239.34|3230.64|3238.43|3229.73|28
1629440120000|2021-08-20 06:15:20|3238.37|3229.67|3238.28|3229.58|3238.44|3229.74|3238.23|3229.53|36
1629440130000|2021-08-20 06:15:30|3238.26|3229.56|3237.79|3229.09|3238.28|3229.58|3237.7|3229|35
1629440140000|2021-08-20 06:15:40|3237.69|3228.99|3237.02|3228.32|3237.91|3229.21|3237.02|3228.32|37
1629440150000|2021-08-20 06:15:50|3236.97|3228.27|3236.41|3227.71|3236.97|3228.27|3236.24|3227.54|37
1629440160000|2021-08-20 06:16:00|3236.63|3227.93|3237.23|3228.53|3237.27|3228.57|3236.01|3227.31|39
1629440170000|2021-08-20 06:16:10|3237.41|3228.71|3237.93|3229.23|3238.38|3229.68|3237.29|3228.59|34
1629440180000|2021-08-20 06:16:20|3237.88|3229.18|3237.8|3229.1|3237.97|3229.27|3237.67|3228.97|34
1629440190000|2021-08-20 06:16:30|3237.99|3229.29|3236.66|3227.96|3237.99|3229.29|3236.33|3227.63|35
1629440200000|2021-08-20 06:16:40|3236.46|3227.76|3236.49|3227.79|3236.57|3227.87|3236.3|3227.6|27
1629440210000|2021-08-20 06:16:50|3236.45|3227.75|3236.6|3227.9|3236.75|3228.05|3236.28|3227.58|32
1629440220000|2021-08-20 06:17:00|3236.66|3227.96|3236.46|3227.76|3236.66|3227.96|3236.32|3227.62|31
1629440230000|2021-08-20 06:17:10|3236.55|3227.85|3236.23|3227.53|3236.55|3227.85|3236.01|3227.31|38
1629440240000|2021-08-20 06:17:20|3236.22|3227.52|3235.9|3227.2|3236.22|3227.52|3235.9|3227.2|26
1629440250000|2021-08-20 06:17:30|3235.95|3227.25|3235.86|3227.16|3236.18|3227.48|3235.82|3227.12|27
1629440260000|2021-08-20 06:17:40|3235.81|3227.11|3235.4|3226.7|3235.89|3227.19|3235.06|3226.36|23
1629440270000|2021-08-20 06:17:50|3235.44|3226.74|3235.25|3226.55|3235.55|3226.85|3235.05|3226.35|32
1629440280000|2021-08-20 06:18:00|3235.22|3226.52|3234.98|3226.28|3235.22|3226.52|3234.8|3226.1|14
1629440290000|2021-08-20 06:18:10|3234.86|3226.16|3235.04|3226.34|3235.1|3226.4|3234.83|3226.13|14
1629440300000|2021-08-20 06:18:20|3235.01|3226.31|3235.9|3227.2|3236.35|3227.65|3234.96|3226.26|32
1629440310000|2021-08-20 06:18:30|3235.66|3226.96|3236.97|3228.27|3237.02|3228.32|3235.66|3226.96|26
1629440320000|2021-08-20 06:18:40|3237.1|3228.4|3236.38|3227.68|3237.2|3228.5|3236.33|3227.63|34
1629440330000|2021-08-20 06:18:50|3236.29|3227.59|3236.49|3227.79|3236.6|3227.9|3236.26|3227.56|33
1629440340000|2021-08-20 06:19:00|3236.52|3227.82|3236.41|3227.71|3236.53|3227.83|3236.4|3227.7|16
1629440350000|2021-08-20 06:19:10|3236.42|3227.72|3236.16|3227.46|3236.44|3227.74|3236.16|3227.46|20
1629440360000|2021-08-20 06:19:20|3236.17|3227.47|3236.45|3227.75|3236.45|3227.75|3236.15|3227.45|17
1629440370000|2021-08-20 06:19:30|3236.44|3227.74|3236.59|3227.89|3236.63|3227.93|3236.4|3227.7|16
1629440380000|2021-08-20 06:19:40|3236.62|3227.92|3236.89|3228.19|3236.89|3228.19|3236.61|3227.91|6
1629440390000|2021-08-20 06:19:50|3236.77|3228.07|3236.74|3228.04|3236.87|3228.17|3236.56|3227.86|12
1629440400000|2021-08-20 06:20:00|3236.64|3227.94|3236.63|3227.93|3236.64|3227.94|3236.63|3227.93|2
1629440410000|2021-08-20 06:20:10|3236.75|3228.05|3236.02|3227.32|3236.8|3228.1|3235.44|3226.74|29
1629440420000|2021-08-20 06:20:20|3236.19|3227.49|3236.8|3228.1|3236.85|3228.15|3236.19|3227.49|33
1629440430000|2021-08-20 06:20:30|3236.85|3228.15|3236.39|3227.69|3236.85|3228.15|3236.22|3227.52|26
1629440440000|2021-08-20 06:20:40|3236.34|3227.64|3236.24|3227.54|3236.8|3228.1|3235.82|3227.12|10
1629440450000|2021-08-20 06:20:50|3236.32|3227.62|3236.52|3227.82|3236.61|3227.91|3235.5|3226.8|35
1629440460000|2021-08-20 06:21:00|3236.8|3228.1|3234.99|3226.29|3236.8|3228.1|3234.99|3226.29|25
1629440470000|2021-08-20 06:21:10|3235.45|3226.75|3235.3|3226.6|3235.63|3226.93|3235.3|3226.6|23
1629440480000|2021-08-20 06:21:20|3235.29|3226.59|3235.41|3226.71|3235.57|3226.87|3235.03|3226.33|32
1629440490000|2021-08-20 06:21:30|3235.05|3226.35|3235.4|3226.7|3235.7|3227|3235.05|3226.35|18
1629440500000|2021-08-20 06:21:40|3235.01|3226.31|3235.01|3226.31|3235.56|3226.86|3233.99|3225.29|25
1629440510000|2021-08-20 06:21:50|3235.1|3226.4|3235.3|3226.6|3235.31|3226.61|3234.92|3226.22|28
1629440520000|2021-08-20 06:22:00|3235.34|3226.64|3235.34|3226.64|3235.34|3226.64|3234.87|3226.17|27
1629440530000|2021-08-20 06:22:10|3235.33|3226.63|3235.32|3226.62|3235.42|3226.72|3234.87|3226.17|27
1629440540000|2021-08-20 06:22:20|3235.33|3226.63|3236.8|3228.1|3236.95|3228.25|3235.24|3226.54|33
1629440550000|2021-08-20 06:22:30|3236.81|3228.11|3236.63|3227.93|3236.95|3228.25|3236.48|3227.78|32
1629440560000|2021-08-20 06:22:40|3236.61|3227.91|3236.39|3227.69|3236.9|3228.2|3236.21|3227.51|33
1629440570000|2021-08-20 06:22:50|3236.48|3227.78|3236.74|3228.04|3236.9|3228.2|3236.43|3227.73|30
1629440580000|2021-08-20 06:23:00|3236.61|3227.91|3236.34|3227.64|3236.73|3228.03|3236.27|3227.57|37
1629440590000|2021-08-20 06:23:10|3236.62|3227.92|3236.05|3227.35|3236.74|3228.04|3236.05|3227.35|12
1629440600000|2021-08-20 06:23:20|3235.95|3227.25|3236.01|3227.31|3236.09|3227.39|3235.95|3227.25|8
1629440610000|2021-08-20 06:23:30|3236.18|3227.48|3236.2|3227.5|3236.2|3227.5|3236.1|3227.4|5
1629440620000|2021-08-20 06:23:40|3236.13|3227.43|3236.13|3227.43|3236.13|3227.43|3235.89|3227.19|8
1629440630000|2021-08-20 06:23:50|3236.12|3227.42|3236.12|3227.42|3236.2|3227.5|3235.52|3226.82|25
1629440640000|2021-08-20 06:24:00|3236.13|3227.43|3235.98|3227.28|3236.35|3227.65|3235.63|3226.93|29
1629440650000|2021-08-20 06:24:10|3236.2|3227.5|3235.98|3227.28|3236.2|3227.5|3235.68|3226.98|25
1629440660000|2021-08-20 06:24:20|3235.99|3227.29|3236.07|3227.37|3236.2|3227.5|3235.72|3227.02|29
1629440670000|2021-08-20 06:24:30|3235.88|3227.18|3235.7|3227|3236.2|3227.5|3235.37|3226.67|26
1629440680000|2021-08-20 06:24:40|3235.93|3227.23|3236.1|3227.4|3236.1|3227.4|3235.2|3226.5|19
1629440690000|2021-08-20 06:24:50|3235.25|3226.55|3236.11|3227.41|3236.11|3227.41|3235.23|3226.53|23
1629440700000|2021-08-20 06:25:00|3236.13|3227.43|3236.14|3227.44|3236.23|3227.53|3236|3227.3|10
1629440710000|2021-08-20 06:25:10|3236.18|3227.48|3236.14|3227.44|3236.18|3227.48|3236.14|3227.44|3
1629440720000|2021-08-20 06:25:20|3236.18|3227.48|3236.18|3227.48|3236.18|3227.48|3236.18|3227.48|1
1629440730000|2021-08-20 06:25:30|3236.38|3227.68|3236.26|3227.56|3236.42|3227.72|3236.22|3227.52|9
1629440740000|2021-08-20 06:25:40|3236.25|3227.55|3236.32|3227.62|3236.56|3227.86|3236.12|3227.42|12
1629440750000|2021-08-20 06:25:50|3236.31|3227.61|3235.13|3226.43|3236.56|3227.86|3234.72|3226.02|18
1629440760000|2021-08-20 06:26:00|3235.12|3226.42|3233.69|3224.99|3235.34|3226.64|3233.69|3224.99|29
1629440770000|2021-08-20 06:26:10|3233.8|3225.1|3232.62|3223.92|3234.71|3226.01|3232.13|3223.43|38
1629440780000|2021-08-20 06:26:20|3232.57|3223.87|3232.56|3223.86|3232.9|3224.2|3232.2|3223.5|31
1629440790000|2021-08-20 06:26:30|3232.55|3223.85|3232.37|3223.67|3232.76|3224.06|3231.96|3223.26|30
1629440800000|2021-08-20 06:26:40|3232.55|3223.85|3232.65|3223.95|3233.3|3224.6|3232.53|3223.83|32
1629440810000|2021-08-20 06:26:50|3232.7|3224|3232.67|3223.97|3232.81|3224.11|3232.42|3223.72|23
1629440820000|2021-08-20 06:27:00|3232.43|3223.73|3232.9|3224.2|3233.65|3224.95|3232.43|3223.73|32
1629440830000|2021-08-20 06:27:10|3232.89|3224.19|3232.92|3224.22|3233.33|3224.63|3232.55|3223.85|25
1629440840000|2021-08-20 06:27:20|3233|3224.3|3232.99|3224.29|3233.15|3224.45|3232.72|3224.02|23
1629440850000|2021-08-20 06:27:30|3233|3224.3|3232.99|3224.29|3233.5|3224.8|3232.7|3224|30
1629440860000|2021-08-20 06:27:40|3233.28|3224.58|3232.99|3224.29|3233.3|3224.6|3232.78|3224.08|23
1629440870000|2021-08-20 06:27:50|3232.94|3224.24|3232.93|3224.23|3233.02|3224.32|3232.62|3223.92|18
1629440880000|2021-08-20 06:28:00|3232.94|3224.24|3233.04|3224.34|3233.04|3224.34|3232.67|3223.97|13
1629440890000|2021-08-20 06:28:10|3233.05|3224.35|3233.02|3224.32|3233.3|3224.6|3232.7|3224|20
1629440900000|2021-08-20 06:28:20|3233.03|3224.33|3233.5|3224.8|3234.3|3225.6|3232.95|3224.25|22
1629440910000|2021-08-20 06:28:30|3233.62|3224.92|3233.72|3225.02|3233.9|3225.2|3233.17|3224.47|18
1629440920000|2021-08-20 06:28:40|3233.88|3225.18|3233.94|3225.24|3234|3225.3|3233.7|3225|25
1629440930000|2021-08-20 06:28:50|3234|3225.3|3233.97|3225.27|3234.05|3225.35|3233.78|3225.08|8
1629440940000|2021-08-20 06:29:00|3234.02|3225.32|3234.69|3225.99|3234.69|3225.99|3233.93|3225.23|24
1629440950000|2021-08-20 06:29:10|3234.68|3225.98|3235.05|3226.35|3235.32|3226.62|3234.64|3225.94|28
1629440960000|2021-08-20 06:29:20|3235.06|3226.36|3235.01|3226.31|3235.26|3226.56|3234.83|3226.13|27
1629440970000|2021-08-20 06:29:30|3234.93|3226.23|3235.1|3226.4|3235.16|3226.46|3234.65|3225.95|29
1629440980000|2021-08-20 06:29:40|3235.2|3226.5|3235.17|3226.47|3235.2|3226.5|3234.97|3226.27|28
1629440990000|2021-08-20 06:29:50|3235.18|3226.48|3234.93|3226.23|3235.18|3226.48|3234.93|3226.23|19
1629441000000|2021-08-20 06:30:00|3235.07|3226.37|3235.07|3226.37|3235.11|3226.41|3234.79|3226.09|17
1629441010000|2021-08-20 06:30:10|3235.15|3226.45|3233.42|3224.72|3235.15|3226.45|3233.42|3224.72|33
1629441020000|2021-08-20 06:30:20|3233.52|3224.82|3233.38|3224.68|3233.6|3224.9|3232.66|3223.96|31
1629441030000|2021-08-20 06:30:30|3233.27|3224.57|3232.53|3223.83|3233.46|3224.76|3232.45|3223.75|31
1629441040000|2021-08-20 06:30:40|3232.3|3223.6|3232.28|3223.58|3232.66|3223.96|3232.01|3223.31|35
1629441050000|2021-08-20 06:30:50|3232.05|3223.35|3232.06|3223.36|3232.66|3223.96|3231.76|3223.06|31
1629441060000|2021-08-20 06:31:00|3231.8|3223.1|3232.24|3223.54|3232.44|3223.74|3231.51|3222.81|29
1629441070000|2021-08-20 06:31:10|3231.98|3223.28|3231.85|3223.15|3232.24|3223.54|3231.31|3222.61|32
1629441080000|2021-08-20 06:31:20|3231.66|3222.96|3231.54|3222.84|3231.66|3222.96|3230.95|3222.25|35
1629441090000|2021-08-20 06:31:30|3231.17|3222.47|3231.11|3222.41|3231.54|3222.84|3230.93|3222.23|18
1629441100000|2021-08-20 06:31:40|3230.83|3222.13|3230.36|3221.66|3230.83|3222.13|3229.88|3221.18|17
1629441110000|2021-08-20 06:31:50|3230.37|3221.67|3230.32|3221.62|3230.4|3221.7|3230.32|3221.62|9
1629441120000|2021-08-20 06:32:00|3230.29|3221.59|3230.29|3221.59|3230.29|3221.59|3230.26|3221.56|4
1629441130000|2021-08-20 06:32:10|3230.14|3221.44|3230.26|3221.56|3230.35|3221.65|3230.14|3221.44|7
1629441140000|2021-08-20 06:32:20|3229.59|3220.89|3231.74|3223.04|3231.84|3223.14|3229.59|3220.89|13
1629441150000|2021-08-20 06:32:30|3231.76|3223.06|3230.55|3221.85|3232.04|3223.34|3230.55|3221.85|37
1629441160000|2021-08-20 06:32:40|3230.53|3221.83|3230.08|3221.38|3230.66|3221.96|3229.77|3221.07|27
1629441170000|2021-08-20 06:32:50|3229.93|3221.23|3230.01|3221.31|3230.31|3221.61|3229.78|3221.08|29
1629441180000|2021-08-20 06:33:00|3230.05|3221.35|3230.08|3221.38|3230.18|3221.48|3229.86|3221.16|9
1629441200000|2021-08-20 06:33:20|3230.46|3221.76|3229.85|3221.15|3230.46|3221.76|3229.36|3220.66|21
1629441210000|2021-08-20 06:33:30|3229.87|3221.17|3230.08|3221.38|3230.08|3221.38|3229.83|3221.13|17
1629441220000|2021-08-20 06:33:40|3229.86|3221.16|3229.67|3220.97|3230.08|3221.38|3229.48|3220.78|29
1629441230000|2021-08-20 06:33:50|3229.75|3221.05|3229.69|3220.99|3229.78|3221.08|3229.46|3220.76|15
1629441240000|2021-08-20 06:34:00|3229.56|3220.86|3229.31|3220.61|3229.78|3221.08|3229.23|3220.53|30
1629441250000|2021-08-20 06:34:10|3229.48|3220.78|3229.5|3220.8|3229.5|3220.8|3228.89|3220.19|23
1629441260000|2021-08-20 06:34:20|3229.27|3220.57|3228.78|3220.08|3229.5|3220.8|3228.27|3219.57|26
1629441270000|2021-08-20 06:34:30|3228.8|3220.1|3228.82|3220.12|3229.5|3220.8|3228.11|3219.41|27
1629441280000|2021-08-20 06:34:40|3228.85|3220.15|3229.19|3220.49|3229.31|3220.61|3228|3219.3|21
1629441290000|2021-08-20 06:34:50|3228.83|3220.13|3229.5|3220.8|3229.5|3220.8|3228.72|3220.02|12
1629441300000|2021-08-20 06:35:00|3229.27|3220.57|3227.29|3218.59|3229.47|3220.77|3227.29|3218.59|16
1629441310000|2021-08-20 06:35:10|3227.27|3218.57|3227.78|3219.08|3228.16|3219.46|3227.11|3218.41|30
1629441320000|2021-08-20 06:35:20|3227.7|3219|3227.64|3218.94|3227.96|3219.26|3227.62|3218.92|13
1629441330000|2021-08-20 06:35:30|3227.71|3219.01|3228.05|3219.35|3228.14|3219.44|3227.64|3218.94|8
1629441350000|2021-08-20 06:35:50|3228.03|3219.33|3228.21|3219.51|3228.58|3219.88|3227.71|3219.01|25
1629441360000|2021-08-20 06:36:00|3228.19|3219.49|3227.64|3218.94|3228.55|3219.85|3227.64|3218.94|34
1629441370000|2021-08-20 06:36:10|3227.59|3218.89|3227.43|3218.73|3227.7|3219|3227.21|3218.51|27
1629441380000|2021-08-20 06:36:20|3227.44|3218.74|3227.49|3218.79|3227.49|3218.79|3227.05|3218.35|31
1629441390000|2021-08-20 06:36:30|3227.41|3218.71|3227.31|3218.61|3227.67|3218.97|3227.11|3218.41|37
1629441400000|2021-08-20 06:36:40|3227.34|3218.64|3227.25|3218.55|3227.62|3218.92|3227.18|3218.48|27
1629441410000|2021-08-20 06:36:50|3227.31|3218.61|3227.21|3218.51|3227.36|3218.66|3226.95|3218.25|32
1629441420000|2021-08-20 06:37:00|3227.25|3218.55|3226.37|3217.67|3227.3|3218.6|3226.09|3217.39|33
1629441430000|2021-08-20 06:37:10|3226.34|3217.64|3226.39|3217.69|3226.56|3217.86|3226.04|3217.34|29
1629441440000|2021-08-20 06:37:20|3226.5|3217.8|3226.5|3217.8|3226.53|3217.83|3226.45|3217.75|16
1629441450000|2021-08-20 06:37:30|3226.48|3217.78|3227.51|3218.81|3227.51|3218.81|3226.34|3217.64|31
1629441460000|2021-08-20 06:37:40|3227.48|3218.78|3227.26|3218.56|3227.55|3218.85|3227|3218.3|28
1629441470000|2021-08-20 06:37:50|3227.24|3218.54|3227.1|3218.4|3227.52|3218.82|3227.1|3218.4|34
1629441480000|2021-08-20 06:38:00|3227.22|3218.52|3227.14|3218.44|3227.31|3218.61|3227.1|3218.4|18
1629441490000|2021-08-20 06:38:10|3227.06|3218.36|3226.13|3217.43|3227.26|3218.56|3226.05|3217.35|22
1629441500000|2021-08-20 06:38:20|3226.18|3217.48|3225.85|3217.15|3226.26|3217.56|3225.85|3217.15|32
1629441510000|2021-08-20 06:38:30|3225.86|3217.16|3225.94|3217.24|3225.98|3217.28|3225.68|3216.98|33
1629441520000|2021-08-20 06:38:40|3225.95|3217.25|3225.39|3216.69|3225.97|3217.27|3225.39|3216.69|35
1629441530000|2021-08-20 06:38:50|3225.44|3216.74|3225.2|3216.5|3225.8|3217.1|3225.09|3216.39|36
1629441540000|2021-08-20 06:39:00|3225.19|3216.49|3224.42|3215.72|3225.32|3216.62|3224.34|3215.64|31
1629441550000|2021-08-20 06:39:10|3224.4|3215.7|3224.57|3215.87|3224.93|3216.23|3224.35|3215.65|33
1629441560000|2021-08-20 06:39:20|3225.25|3216.55|3225.44|3216.74|3225.44|3216.74|3224.33|3215.63|26
1629441570000|2021-08-20 06:39:30|3225.49|3216.79|3225.76|3217.06|3225.8|3217.1|3225.29|3216.59|34
1629441580000|2021-08-20 06:39:40|3225.77|3217.07|3225.61|3216.91|3225.96|3217.26|3225.34|3216.64|25
1629441590000|2021-08-20 06:39:50|3225.59|3216.89|3224.52|3215.82|3225.95|3217.25|3224.52|3215.82|34
1629441600000|2021-08-20 06:40:00|3224.5|3215.8|3224.41|3215.71|3225.37|3216.67|3224.29|3215.59|34
1629441610000|2021-08-20 06:40:10|3224.43|3215.73|3224.69|3215.99|3224.9|3216.2|3224.32|3215.62|23
1629441620000|2021-08-20 06:40:20|3224.48|3215.78|3224.08|3215.38|3224.79|3216.09|3223.83|3215.13|30
1629441630000|2021-08-20 06:40:30|3224.04|3215.34|3222.95|3214.25|3224.13|3215.43|3222.64|3213.94|32
1629441640000|2021-08-20 06:40:40|3222.74|3214.04|3222.77|3214.07|3223.59|3214.89|3222.52|3213.82|34
1629441650000|2021-08-20 06:40:50|3222.76|3214.06|3223.11|3214.41|3223.67|3214.97|3222.34|3213.64|18
1629441660000|2021-08-20 06:41:00|3223.23|3214.53|3224.1|3215.4|3224.66|3215.96|3223.23|3214.53|37
1629441670000|2021-08-20 06:41:10|3224.08|3215.38|3224.2|3215.5|3224.3|3215.6|3223.95|3215.25|22
1629441680000|2021-08-20 06:41:20|3224.21|3215.51|3223.48|3214.78|3224.21|3215.51|3223.47|3214.77|19
1629441690000|2021-08-20 06:41:30|3223.45|3214.75|3223.45|3214.75|3223.45|3214.75|3223.45|3214.75|1
1629441700000|2021-08-20 06:41:40|3223.41|3214.71|3222.83|3214.13|3223.41|3214.71|3222.41|3213.71|20
1629441710000|2021-08-20 06:41:50|3222.9|3214.2|3222.53|3213.83|3222.9|3214.2|3222.23|3213.53|32
1629441720000|2021-08-20 06:42:00|3222.74|3214.04|3222.53|3213.83|3222.95|3214.25|3222.35|3213.65|32
1629441730000|2021-08-20 06:42:10|3222.5|3213.8|3222.52|3213.82|3222.62|3213.92|3222.43|3213.73|34
1629441740000|2021-08-20 06:42:20|3222.54|3213.84|3222.45|3213.75|3222.59|3213.89|3222.26|3213.56|36
1629441750000|2021-08-20 06:42:30|3222.43|3213.73|3221.49|3212.79|3222.61|3213.91|3221.39|3212.69|34
1629441760000|2021-08-20 06:42:40|3221.5|3212.8|3221.84|3213.14|3222.37|3213.67|3221.5|3212.8|33
1629441770000|2021-08-20 06:42:50|3221.81|3213.11|3221.9|3213.2|3222.02|3213.32|3221.81|3213.11|27
1629441780000|2021-08-20 06:43:00|3222|3213.3|3222.25|3213.55|3222.38|3213.68|3221.53|3212.83|22
1629441790000|2021-08-20 06:43:10|3222.24|3213.54|3220.92|3212.22|3222.24|3213.54|3220.72|3212.02|31
1629441800000|2021-08-20 06:43:20|3220.75|3212.05|3222.2|3213.5|3222.2|3213.5|3220.75|3212.05|39
1629441810000|2021-08-20 06:43:30|3222.4|3213.7|3222.55|3213.85|3223|3214.3|3222.1|3213.4|38
1629441820000|2021-08-20 06:43:40|3222.37|3213.67|3221.17|3212.47|3222.47|3213.77|3221.16|3212.46|33
1629441830000|2021-08-20 06:43:50|3221.27|3212.57|3221.39|3212.69|3221.78|3213.08|3221.01|3212.31|35
1629441840000|2021-08-20 06:44:00|3221.36|3212.66|3221.78|3213.08|3222.1|3213.4|3221.14|3212.44|36
1629441850000|2021-08-20 06:44:10|3221.76|3213.06|3221.8|3213.1|3221.84|3213.14|3221.31|3212.61|32
1629441860000|2021-08-20 06:44:20|3221.75|3213.05|3221.58|3212.88|3221.8|3213.1|3220.98|3212.28|31
1629441870000|2021-08-20 06:44:30|3221.54|3212.84|3221.54|3212.84|3221.59|3212.89|3221.46|3212.76|6
1629441880000|2021-08-20 06:44:40|3221.96|3213.26|3221.01|3212.31|3222.1|3213.4|3220.95|3212.25|14
1629441890000|2021-08-20 06:44:50|3221.13|3212.43|3221.03|3212.33|3221.26|3212.56|3220.98|3212.28|12
1629441900000|2021-08-20 06:45:00|3221.01|3212.31|3220.03|3211.33|3221.01|3212.31|3220.03|3211.33|18
1629441910000|2021-08-20 06:45:10|3220.12|3211.42|3220.13|3211.43|3220.24|3211.54|3220.07|3211.37|21
1629441920000|2021-08-20 06:45:20|3220.14|3211.44|3220.19|3211.49|3220.24|3211.54|3220.14|3211.44|4
1629441930000|2021-08-20 06:45:30|3220.24|3211.54|3220.19|3211.49|3220.91|3212.21|3220.13|3211.43|16
1629441940000|2021-08-20 06:45:40|3220.16|3211.46|3220.09|3211.39|3220.32|3211.62|3220.01|3211.31|27
1629441950000|2021-08-20 06:45:50|3220.05|3211.35|3220.84|3212.14|3220.84|3212.14|3220.05|3211.35|25
1629441960000|2021-08-20 06:46:00|3220.87|3212.17|3220.23|3211.53|3220.94|3212.24|3220.19|3211.49|7
1629441970000|2021-08-20 06:46:10|3220.36|3211.66|3220.72|3212.02|3221.22|3212.52|3220.31|3211.61|22
1629441980000|2021-08-20 06:46:20|3220.71|3212.01|3223.17|3214.47|3223.17|3214.47|3220.71|3212.01|33
1629441990000|2021-08-20 06:46:30|3223.13|3214.43|3223.32|3214.62|3224.51|3215.81|3222.44|3213.74|29
1629442000000|2021-08-20 06:46:40|3223.18|3214.48|3223.19|3214.49|3223.25|3214.55|3222.75|3214.05|24
1629442010000|2021-08-20 06:46:50|3223.18|3214.48|3224.2|3215.5|3224.35|3215.65|3223.03|3214.33|26
1629442020000|2021-08-20 06:47:00|3224.14|3215.44|3224.99|3216.29|3225.01|3216.31|3223.86|3215.16|33
1629442030000|2021-08-20 06:47:10|3225.06|3216.36|3225.16|3216.46|3225.25|3216.55|3224.87|3216.17|24
1629442040000|2021-08-20 06:47:20|3225.35|3216.65|3225.97|3217.27|3226.57|3217.87|3225.26|3216.56|33
1629442050000|2021-08-20 06:47:30|3225.95|3217.25|3225.67|3216.97|3226.04|3217.34|3225.42|3216.72|31
1629442060000|2021-08-20 06:47:40|3225.97|3217.27|3226.53|3217.83|3226.57|3217.87|3225.87|3217.17|31
1629442070000|2021-08-20 06:47:50|3226.5|3217.8|3225.41|3216.71|3226.74|3218.04|3225.41|3216.71|35
1629442080000|2021-08-20 06:48:00|3225.42|3216.72|3225.71|3217.01|3225.78|3217.08|3225.18|3216.48|30
1629442090000|2021-08-20 06:48:10|3225.74|3217.04|3225.41|3216.71|3226.01|3217.31|3225.3|3216.6|37
1629442100000|2021-08-20 06:48:20|3225.84|3217.14|3226.44|3217.74|3226.5|3217.8|3225.65|3216.95|36
1629442110000|2021-08-20 06:48:30|3226.45|3217.75|3227.9|3219.2|3228.19|3219.49|3226.33|3217.63|38
1629442120000|2021-08-20 06:48:40|3227.87|3219.17|3228.6|3219.9|3229.26|3220.56|3227.87|3219.17|36
1629442130000|2021-08-20 06:48:50|3228.69|3219.99|3227.52|3218.82|3228.96|3220.26|3227.52|3218.82|37
1629442140000|2021-08-20 06:49:00|3227.12|3218.42|3228.84|3220.14|3229.06|3220.36|3227.12|3218.42|38
1629442150000|2021-08-20 06:49:10|3229.03|3220.33|3228.79|3220.09|3229.03|3220.33|3228.79|3220.09|32
1629442160000|2021-08-20 06:49:20|3228.84|3220.14|3227.43|3218.73|3228.86|3220.16|3227.29|3218.59|33
1629442170000|2021-08-20 06:49:30|3227.33|3218.63|3226.57|3217.87|3227.38|3218.68|3226.57|3217.87|37
1629442180000|2021-08-20 06:49:40|3226.59|3217.89|3225.79|3217.09|3226.69|3217.99|3225.64|3216.94|37
1629442190000|2021-08-20 06:49:50|3225.8|3217.1|3226.2|3217.5|3226.27|3217.57|3225|3216.3|36
1629442200000|2021-08-20 06:50:00|3226.07|3217.37|3226.76|3218.06|3226.76|3218.06|3225.89|3217.19|32
1629442210000|2021-08-20 06:50:10|3226.79|3218.09|3226.75|3218.05|3226.87|3218.17|3226.46|3217.76|23
1629442220000|2021-08-20 06:50:20|3226.79|3218.09|3226.4|3217.7|3226.82|3218.12|3226.4|3217.7|27
1629442230000|2021-08-20 06:50:30|3226.59|3217.89|3226.4|3217.7|3226.59|3217.89|3226.4|3217.7|5
1629442240000|2021-08-20 06:50:40|3226.55|3217.85|3226.69|3217.99|3226.72|3218.02|3226.55|3217.85|10
1629442250000|2021-08-20 06:50:50|3226.68|3217.98|3227.49|3218.79|3227.61|3218.91|3226.57|3217.87|22
1629442260000|2021-08-20 06:51:00|3227.77|3219.07|3227.85|3219.15|3228.24|3219.54|3227.59|3218.89|35
1629442270000|2021-08-20 06:51:10|3227.83|3219.13|3227.9|3219.2|3227.97|3219.27|3227.64|3218.94|37
1629442280000|2021-08-20 06:51:20|3227.88|3219.18|3227.89|3219.19|3228.03|3219.33|3227.85|3219.15|28
1629442290000|2021-08-20 06:51:30|3227.92|3219.22|3227.9|3219.2|3227.94|3219.24|3227.83|3219.13|13
1629442300000|2021-08-20 06:51:40|3227.93|3219.23|3227.73|3219.03|3227.93|3219.23|3227.52|3218.82|25
1629442310000|2021-08-20 06:51:50|3227.7|3219|3227.6|3218.9|3227.8|3219.1|3227.46|3218.76|28
1629442320000|2021-08-20 06:52:00|3227.53|3218.83|3227.25|3218.55|3227.53|3218.83|3226.96|3218.26|19
1629442330000|2021-08-20 06:52:10|3227.28|3218.58|3227.32|3218.62|3227.54|3218.84|3227.22|3218.52|16
1629442340000|2021-08-20 06:52:20|3227.45|3218.75|3227.08|3218.38|3227.8|3219.1|3226.8|3218.1|40
1629442350000|2021-08-20 06:52:30|3227.14|3218.44|3227.04|3218.34|3227.73|3219.03|3226.76|3218.06|32
1629442360000|2021-08-20 06:52:40|3227.13|3218.43|3227.18|3218.48|3227.48|3218.78|3227.13|3218.43|28
1629442370000|2021-08-20 06:52:50|3227.17|3218.47|3227.72|3219.02|3227.75|3219.05|3227.17|3218.47|16
1629442380000|2021-08-20 06:53:00|3227.88|3219.18|3226.9|3218.2|3227.98|3219.28|3226.84|3218.14|18
1629442390000|2021-08-20 06:53:10|3227.02|3218.32|3227.07|3218.37|3227.24|3218.54|3226.58|3217.88|24
1629442400000|2021-08-20 06:53:20|3227.08|3218.38|3227.11|3218.41|3227.17|3218.47|3226.93|3218.23|14
1629442410000|2021-08-20 06:53:30|3227.12|3218.42|3226.78|3218.08|3227.12|3218.42|3226.72|3218.02|13
1629442420000|2021-08-20 06:53:40|3227.13|3218.43|3226.85|3218.15|3227.13|3218.43|3226.84|3218.14|11
1629442430000|2021-08-20 06:53:50|3226.87|3218.17|3226.83|3218.13|3227.25|3218.55|3226.74|3218.04|27
1629442440000|2021-08-20 06:54:00|3226.84|3218.14|3227.57|3218.87|3227.63|3218.93|3226.8|3218.1|34
1629442450000|2021-08-20 06:54:10|3227.66|3218.96|3228.39|3219.69|3228.5|3219.8|3227.65|3218.95|34
1629442460000|2021-08-20 06:54:20|3228.52|3219.82|3228.35|3219.65|3228.89|3220.19|3228.35|3219.65|22
1629442470000|2021-08-20 06:54:30|3228.41|3219.71|3228.35|3219.65|3228.42|3219.72|3228.35|3219.65|3
1629442480000|2021-08-20 06:54:40|3228.42|3219.72|3228.89|3220.19|3228.9|3220.2|3228.41|3219.71|14
1629442490000|2021-08-20 06:54:50|3228.88|3220.18|3228.67|3219.97|3228.89|3220.19|3228.06|3219.36|29
1629442500000|2021-08-20 06:55:00|3228.8|3220.1|3229.15|3220.45|3229.18|3220.48|3228.8|3220.1|26
1629442510000|2021-08-20 06:55:10|3229.16|3220.46|3229.41|3220.71|3229.41|3220.71|3228.92|3220.22|16
1629442520000|2021-08-20 06:55:20|3229.4|3220.7|3227.61|3218.91|3229.4|3220.7|3227.32|3218.62|33
1629442530000|2021-08-20 06:55:30|3227.6|3218.9|3227.83|3219.13|3227.98|3219.28|3227.45|3218.75|37
1629442540000|2021-08-20 06:55:40|3227.95|3219.25|3227.91|3219.21|3228.14|3219.44|3227.4|3218.7|24
1629442550000|2021-08-20 06:55:50|3227.78|3219.08|3228.28|3219.58|3228.28|3219.58|3227.78|3219.08|15
1629442560000|2021-08-20 06:56:00|3228.29|3219.59|3228.84|3220.14|3228.97|3220.27|3228.22|3219.52|31
1629442570000|2021-08-20 06:56:10|3228.83|3220.13|3228.93|3220.23|3229.07|3220.37|3228.75|3220.05|27
1629442580000|2021-08-20 06:56:20|3228.92|3220.22|3228.7|3220|3228.98|3220.28|3228.7|3220|27
1629442590000|2021-08-20 06:56:30|3228.71|3220.01|3228.91|3220.21|3228.95|3220.25|3228.71|3220.01|16
1629442600000|2021-08-20 06:56:40|3228.85|3220.15|3229.07|3220.37|3229.07|3220.37|3228.68|3219.98|25
1629442610000|2021-08-20 06:56:50|3229.01|3220.31|3229.88|3221.18|3229.88|3221.18|3228.85|3220.15|36
1629442620000|2021-08-20 06:57:00|3229.81|3221.11|3229.8|3221.1|3229.83|3221.13|3229.56|3220.86|31
1629442630000|2021-08-20 06:57:10|3229.83|3221.13|3230.28|3221.58|3230.48|3221.78|3229.65|3220.95|37
1629442640000|2021-08-20 06:57:20|3230.41|3221.71|3230.26|3221.56|3230.42|3221.72|3229.68|3220.98|35
1629442650000|2021-08-20 06:57:30|3230.36|3221.66|3230.9|3222.2|3231.03|3222.33|3230.22|3221.52|35
1629442660000|2021-08-20 06:57:40|3230.91|3222.21|3230.72|3222.02|3230.91|3222.21|3230.53|3221.83|37
1629442670000|2021-08-20 06:57:50|3230.8|3222.1|3230.96|3222.26|3230.97|3222.27|3230.51|3221.81|37
1629442680000|2021-08-20 06:58:00|3230.95|3222.25|3230.89|3222.19|3231.09|3222.39|3230.81|3222.11|28
1629442690000|2021-08-20 06:58:10|3230.95|3222.25|3231.05|3222.35|3231.08|3222.38|3230.86|3222.16|29
1629442700000|2021-08-20 06:58:20|3231.06|3222.36|3231.06|3222.36|3231.06|3222.36|3231.06|3222.36|1
1629442710000|2021-08-20 06:58:30|3231.05|3222.35|3231.05|3222.35|3231.05|3222.35|3231.05|3222.35|1
1629442720000|2021-08-20 06:58:40|3231.2|3222.5|3230.89|3222.19|3231.29|3222.59|3230.8|3222.1|24
1629442730000|2021-08-20 06:58:50|3230.87|3222.17|3230.89|3222.19|3230.98|3222.28|3230.87|3222.17|15
1629442740000|2021-08-20 06:59:00|3230.97|3222.27|3231.11|3222.41|3231.11|3222.41|3230.52|3221.82|26
1629442750000|2021-08-20 06:59:10|3231.13|3222.43|3232.06|3223.36|3232.08|3223.38|3231.13|3222.43|30
1629442760000|2021-08-20 06:59:20|3231.99|3223.29|3232.13|3223.43|3232.17|3223.47|3231.84|3223.14|35
1629442770000|2021-08-20 06:59:30|3231.95|3223.25|3232.1|3223.4|3232.18|3223.48|3231.88|3223.18|31
1629442780000|2021-08-20 06:59:40|3232.19|3223.49|3233|3224.3|3233.03|3224.33|3232.13|3223.43|35
1629442790000|2021-08-20 06:59:50|3233.04|3224.34|3233.34|3224.64|3233.42|3224.72|3233.04|3224.34|30
1629442800000|2021-08-20 07:00:00|3233.25|3224.55|3232.99|3224.29|3233.25|3224.55|3232.79|3224.09|34
1629442810000|2021-08-20 07:00:10|3232.93|3224.23|3233|3224.3|3233|3224.3|3232.56|3223.86|31
1629442820000|2021-08-20 07:00:20|3233.16|3224.46|3234.72|3226.02|3235.13|3226.43|3233.16|3224.46|33
1629442830000|2021-08-20 07:00:30|3234.71|3226.01|3234.45|3225.75|3234.84|3226.14|3234.34|3225.64|32
1629442840000|2021-08-20 07:00:40|3234.48|3225.78|3233.38|3224.68|3234.51|3225.81|3233.23|3224.53|33
1629442850000|2021-08-20 07:00:50|3233.43|3224.73|3232.15|3223.45|3233.43|3224.73|3232.15|3223.45|38
1629442860000|2021-08-20 07:01:00|3232.37|3223.67|3232.26|3223.56|3232.52|3223.82|3232.04|3223.34|37
1629442870000|2021-08-20 07:01:10|3232.24|3223.54|3230.39|3221.69|3232.47|3223.77|3230.15|3221.45|38
1629442880000|2021-08-20 07:01:20|3230.38|3221.68|3230.3|3221.6|3230.44|3221.74|3230.19|3221.49|32
1629442890000|2021-08-20 07:01:30|3230.15|3221.45|3230.19|3221.49|3230.51|3221.81|3229.89|3221.19|35
1629442900000|2021-08-20 07:01:40|3230.08|3221.38|3229.56|3220.86|3230.18|3221.48|3229.56|3220.86|37
1629442910000|2021-08-20 07:01:50|3229.74|3221.04|3228.88|3220.18|3229.89|3221.19|3228.59|3219.89|35
1629442920000|2021-08-20 07:02:00|3228.91|3220.21|3229.22|3220.52|3229.55|3220.85|3228.47|3219.77|28
1629442930000|2021-08-20 07:02:10|3229.32|3220.62|3229.66|3220.96|3230.78|3222.08|3228.58|3219.88|31
1629442940000|2021-08-20 07:02:20|3229.39|3220.69|3229.58|3220.88|3230.32|3221.62|3228.95|3220.25|36
1629442950000|2021-08-20 07:02:30|3229.65|3220.95|3229.99|3221.29|3230.26|3221.56|3229.65|3220.95|25
1629442960000|2021-08-20 07:02:40|3230.13|3221.43|3230.09|3221.39|3230.24|3221.54|3229.92|3221.22|20
1629442970000|2021-08-20 07:02:50|3230.11|3221.41|3229.88|3221.18|3230.11|3221.41|3229.42|3220.72|25
1629442980000|2021-08-20 07:03:00|3229.86|3221.16|3229.03|3220.33|3229.89|3221.19|3228.97|3220.27|31
1629442990000|2021-08-20 07:03:10|3229.33|3220.63|3230.39|3221.69|3230.48|3221.78|3229.06|3220.36|38
1629443000000|2021-08-20 07:03:20|3230.46|3221.76|3231.1|3222.4|3231.12|3222.42|3230.44|3221.74|34
1629443010000|2021-08-20 07:03:30|3231.11|3222.41|3231.43|3222.73|3231.51|3222.81|3231.07|3222.37|18
1629443020000|2021-08-20 07:03:40|3231.42|3222.72|3232.23|3223.53|3232.29|3223.59|3231.42|3222.72|29
1629443030000|2021-08-20 07:03:50|3232.03|3223.33|3231.33|3222.63|3232.04|3223.34|3231.12|3222.42|25
1629443040000|2021-08-20 07:04:00|3231.3|3222.6|3232.84|3224.14|3232.86|3224.16|3231.3|3222.6|21
1629443050000|2021-08-20 07:04:10|3232.97|3224.27|3233.88|3225.18|3233.94|3225.24|3232.97|3224.27|23
1629443060000|2021-08-20 07:04:20|3233.86|3225.16|3234.2|3225.5|3234.27|3225.57|3233.61|3224.91|20
1629443070000|2021-08-20 07:04:30|3234.18|3225.48|3234.81|3226.11|3235.42|3226.72|3234.14|3225.44|39
1629443080000|2021-08-20 07:04:40|3234.98|3226.28|3234.78|3226.08|3235.19|3226.49|3234.6|3225.9|35
1629443090000|2021-08-20 07:04:50|3234.63|3225.93|3234.79|3226.09|3234.85|3226.15|3233.8|3225.1|40
1629443100000|2021-08-20 07:05:00|3234.77|3226.07|3232.93|3224.23|3234.77|3226.07|3232.93|3224.23|38
1629443110000|2021-08-20 07:05:10|3232.99|3224.29|3232.61|3223.91|3233.28|3224.58|3232.56|3223.86|38
1629443120000|2021-08-20 07:05:20|3232.37|3223.67|3231.4|3222.7|3232.61|3223.91|3231.35|3222.65|26
1629443130000|2021-08-20 07:05:30|3231.38|3222.68|3231.67|3222.97|3231.71|3223.01|3231.38|3222.68|25
1629443140000|2021-08-20 07:05:40|3231.71|3223.01|3231.56|3222.86|3231.82|3223.12|3231.36|3222.66|23
1629443150000|2021-08-20 07:05:50|3231.42|3222.72|3231.06|3222.36|3231.42|3222.72|3230.9|3222.2|31
1629443160000|2021-08-20 07:06:00|3231.09|3222.39|3231.16|3222.46|3231.23|3222.53|3231.02|3222.32|27
1629443170000|2021-08-20 07:06:10|3231.17|3222.47|3231.16|3222.46|3231.24|3222.54|3231.03|3222.33|21
1629443180000|2021-08-20 07:06:20|3231.17|3222.47|3231.48|3222.78|3231.71|3223.01|3231.11|3222.41|35
1629443190000|2021-08-20 07:06:30|3231.11|3222.41|3230.87|3222.17|3231.58|3222.88|3230.78|3222.08|33
1629443200000|2021-08-20 07:06:40|3230.86|3222.16|3231.1|3222.4|3231.19|3222.49|3230.73|3222.03|35
1629443210000|2021-08-20 07:06:50|3231.07|3222.37|3230.36|3221.66|3231.1|3222.4|3230.26|3221.56|26
1629443220000|2021-08-20 07:07:00|3230.33|3221.63|3230.06|3221.36|3230.33|3221.63|3229.83|3221.13|24
1629443230000|2021-08-20 07:07:10|3230|3221.3|3231.27|3222.57|3231.27|3222.57|3229.88|3221.18|29
1629443240000|2021-08-20 07:07:20|3231.4|3222.7|3231.15|3222.45|3231.4|3222.7|3230.82|3222.12|28
1629443250000|2021-08-20 07:07:30|3231.16|3222.46|3231.17|3222.47|3231.19|3222.49|3230.94|3222.24|17
1629443260000|2021-08-20 07:07:40|3231.28|3222.58|3232.12|3223.42|3232.2|3223.5|3231.16|3222.46|22
1629443270000|2021-08-20 07:07:50|3232.17|3223.47|3231.32|3222.62|3232.37|3223.67|3231.15|3222.45|25
1629443280000|2021-08-20 07:08:00|3231.34|3222.64|3231.63|3222.93|3231.63|3222.93|3231.31|3222.61|24
1629443290000|2021-08-20 07:08:10|3231.33|3222.63|3231.39|3222.69|3231.39|3222.69|3231.23|3222.53|8
1629443300000|2021-08-20 07:08:20|3231.37|3222.67|3231.89|3223.19|3232.6|3223.9|3231.37|3222.67|22
1629443310000|2021-08-20 07:08:30|3231.83|3223.13|3231.49|3222.79|3231.93|3223.23|3231.49|3222.79|28
1629443320000|2021-08-20 07:08:40|3231.59|3222.89|3231.8|3223.1|3231.93|3223.23|3231.49|3222.79|30
1629443330000|2021-08-20 07:08:50|3231.65|3222.95|3231.97|3223.27|3232.1|3223.4|3231.65|3222.95|22
1629443340000|2021-08-20 07:09:00|3232.01|3223.31|3231.95|3223.25|3232.06|3223.36|3231.9|3223.2|12
1629443350000|2021-08-20 07:09:10|3231.92|3223.22|3230.44|3221.74|3231.92|3223.22|3230.34|3221.64|22
1629443360000|2021-08-20 07:09:20|3230.6|3221.9|3230.25|3221.55|3231.23|3222.53|3229.75|3221.05|24
1629443370000|2021-08-20 07:09:30|3230.24|3221.54|3229.77|3221.07|3230.25|3221.55|3229.77|3221.07|15
1629443380000|2021-08-20 07:09:40|3229.8|3221.1|3229.7|3221|3230|3221.3|3229.35|3220.65|32
1629443390000|2021-08-20 07:09:50|3229.68|3220.98|3229.23|3220.53|3229.71|3221.01|3229.23|3220.53|35
1629443400000|2021-08-20 07:10:00|3229.49|3220.79|3229.06|3220.36|3229.49|3220.79|3228.63|3219.93|37
1629443410000|2021-08-20 07:10:10|3229.03|3220.33|3228.65|3219.95|3229.29|3220.59|3228.47|3219.77|30
1629443420000|2021-08-20 07:10:20|3228.62|3219.92|3228.75|3220.05|3228.86|3220.16|3228.39|3219.69|31
1629443430000|2021-08-20 07:10:30|3228.67|3219.97|3228.97|3220.27|3229.29|3220.59|3228.54|3219.84|27
1629443440000|2021-08-20 07:10:40|3228.96|3220.26|3228.9|3220.2|3229.18|3220.48|3228.69|3219.99|26
1629443450000|2021-08-20 07:10:50|3228.83|3220.13|3228.97|3220.27|3229.08|3220.38|3228.76|3220.06|31
1629443460000|2021-08-20 07:11:00|3228.93|3220.23|3228.4|3219.7|3228.98|3220.28|3228.14|3219.44|29
1629443470000|2021-08-20 07:11:10|3228.39|3219.69|3228.12|3219.42|3229.02|3220.32|3227.85|3219.15|34
1629443480000|2021-08-20 07:11:20|3228.18|3219.48|3226.92|3218.22|3228.23|3219.53|3226.91|3218.21|18
1629443490000|2021-08-20 07:11:30|3226.91|3218.21|3227.28|3218.58|3227.78|3219.08|3226.87|3218.17|25
1629443500000|2021-08-20 07:11:40|3227.26|3218.56|3227.38|3218.68|3227.77|3219.07|3226.99|3218.29|22
1629443510000|2021-08-20 07:11:50|3227.47|3218.77|3226.82|3218.12|3227.73|3219.03|3226.77|3218.07|31
1629443520000|2021-08-20 07:12:00|3226.95|3218.25|3226.9|3218.2|3227.01|3218.31|3226.8|3218.1|10
1629443530000|2021-08-20 07:12:10|3226.89|3218.19|3227.55|3218.85|3227.64|3218.94|3226.89|3218.19|24
1629443540000|2021-08-20 07:12:20|3227.52|3218.82|3227.49|3218.79|3227.81|3219.11|3227.3|3218.6|31
1629443550000|2021-08-20 07:12:30|3227.55|3218.85|3228.42|3219.72|3228.49|3219.79|3227.49|3218.79|37
1629443560000|2021-08-20 07:12:40|3228.35|3219.65|3228.5|3219.8|3228.5|3219.8|3227.93|3219.23|28
1629443570000|2021-08-20 07:12:50|3228.49|3219.79|3229.21|3220.51|3229.21|3220.51|3228.36|3219.66|23
1629443580000|2021-08-20 07:13:00|3229.22|3220.52|3228.68|3219.98|3229.24|3220.54|3228.68|3219.98|32
1629443590000|2021-08-20 07:13:10|3228.73|3220.03|3227.21|3218.51|3228.79|3220.09|3227.1|3218.4|34
1629443600000|2021-08-20 07:13:20|3226.95|3218.25|3226.76|3218.06|3226.97|3218.27|3226.6|3217.9|38
1629443610000|2021-08-20 07:13:30|3226.77|3218.07|3226.45|3217.75|3226.91|3218.21|3226.39|3217.69|23
1629443620000|2021-08-20 07:13:40|3226.28|3217.58|3226.46|3217.76|3226.46|3217.76|3226.09|3217.39|31
1629443630000|2021-08-20 07:13:50|3226.47|3217.77|3226.51|3217.81|3226.53|3217.83|3226.28|3217.58|31
1629443640000|2021-08-20 07:14:00|3226.41|3217.71|3226.33|3217.63|3226.41|3217.71|3226.18|3217.48|22
1629443650000|2021-08-20 07:14:10|3226.25|3217.55|3226.25|3217.55|3226.27|3217.57|3225.95|3217.25|17
1629443660000|2021-08-20 07:14:20|3226.27|3217.57|3226.02|3217.32|3226.43|3217.73|3225.54|3216.84|20
1629443670000|2021-08-20 07:14:30|3225.57|3216.87|3226.09|3217.39|3226.11|3217.41|3225.42|3216.72|30
1629443680000|2021-08-20 07:14:40|3226.24|3217.54|3225.69|3216.99|3226.83|3218.13|3225.57|3216.87|29
1629443690000|2021-08-20 07:14:50|3225.71|3217.01|3225.77|3217.07|3225.96|3217.26|3225.63|3216.93|26
1629443700000|2021-08-20 07:15:00|3226.01|3217.31|3226.18|3217.48|3226.3|3217.6|3225.73|3217.03|31
1629443710000|2021-08-20 07:15:10|3225.99|3217.29|3226.54|3217.84|3226.61|3217.91|3225.99|3217.29|34
1629443720000|2021-08-20 07:15:20|3226.5|3217.8|3227.74|3219.04|3227.94|3219.24|3226.5|3217.8|35
1629443730000|2021-08-20 07:15:30|3227.57|3218.87|3228.17|3219.47|3228.17|3219.47|3227.57|3218.87|30
1629443740000|2021-08-20 07:15:40|3228.14|3219.44|3229|3220.3|3229.04|3220.34|3228.14|3219.44|28
1629443750000|2021-08-20 07:15:50|3228.95|3220.25|3228.81|3220.11|3229.05|3220.35|3228.67|3219.97|29
1629443760000|2021-08-20 07:16:00|3228.74|3220.04|3227.41|3218.71|3228.74|3220.04|3227.03|3218.33|31
1629443770000|2021-08-20 07:16:10|3227.38|3218.68|3227.83|3219.13|3228.11|3219.41|3227.32|3218.62|32
1629443780000|2021-08-20 07:16:20|3227.86|3219.16|3227.97|3219.27|3228.04|3219.34|3227.8|3219.1|22
1629443790000|2021-08-20 07:16:30|3228.01|3219.31|3229.02|3220.32|3229.1|3220.4|3227.85|3219.15|28
1629443800000|2021-08-20 07:16:40|3229.28|3220.58|3229.36|3220.66|3229.42|3220.72|3229.17|3220.47|31
1629443810000|2021-08-20 07:16:50|3229.29|3220.59|3229.74|3221.04|3229.86|3221.16|3229.18|3220.48|36
1629443820000|2021-08-20 07:17:00|3229.63|3220.93|3228.52|3219.82|3229.76|3221.06|3228.52|3219.82|33
1629443830000|2021-08-20 07:17:10|3228.86|3220.16|3228.54|3219.84|3229.13|3220.43|3228.54|3219.84|35
1629443840000|2021-08-20 07:17:20|3228.65|3219.95|3229.9|3221.2|3229.9|3221.2|3228.65|3219.95|28
1629443850000|2021-08-20 07:17:30|3230.5|3221.8|3232.08|3223.38|3232.14|3223.44|3230.5|3221.8|27
1629443860000|2021-08-20 07:17:40|3232.1|3223.4|3232.27|3223.57|3233.32|3224.62|3232.01|3223.31|28
1629443870000|2021-08-20 07:17:50|3232.69|3223.99|3232.59|3223.89|3232.86|3224.16|3231.6|3222.9|33
1629443880000|2021-08-20 07:18:00|3232.3|3223.6|3232.56|3223.86|3232.89|3224.19|3232.3|3223.6|29
1629443890000|2021-08-20 07:18:10|3232.61|3223.91|3233.88|3225.18|3234.24|3225.54|3232.27|3223.57|35
1629443900000|2021-08-20 07:18:20|3233.75|3225.05|3233.63|3224.93|3234.32|3225.62|3232.71|3224.01|35
1629443910000|2021-08-20 07:18:30|3233.16|3224.46|3233.16|3224.46|3233.21|3224.51|3231.6|3222.9|36
1629443920000|2021-08-20 07:18:40|3233.1|3224.4|3233.76|3225.06|3233.92|3225.22|3232.76|3224.06|37
1629443930000|2021-08-20 07:18:50|3233.32|3224.62|3233.88|3225.18|3234.1|3225.4|3233.28|3224.58|32
1629443940000|2021-08-20 07:19:00|3233.89|3225.19|3233.84|3225.14|3233.89|3225.19|3233.61|3224.91|21
1629443950000|2021-08-20 07:19:10|3233.87|3225.17|3234.97|3226.27|3234.98|3226.28|3233.87|3225.17|30
1629443960000|2021-08-20 07:19:20|3234.98|3226.28|3235.94|3227.24|3236.06|3227.36|3234.98|3226.28|26
1629443970000|2021-08-20 07:19:30|3235.87|3227.17|3235.52|3226.82|3236.31|3227.61|3235.39|3226.69|32
1629443980000|2021-08-20 07:19:40|3235.55|3226.85|3236.18|3227.48|3236.18|3227.48|3235.38|3226.68|31
1629443990000|2021-08-20 07:19:50|3236.2|3227.5|3235.57|3226.87|3236.22|3227.52|3235.43|3226.73|33
1629444000000|2021-08-20 07:20:00|3235.55|3226.85|3235.68|3226.98|3235.82|3227.12|3235.36|3226.66|37
1629444010000|2021-08-20 07:20:10|3235.43|3226.73|3236.63|3227.93|3236.65|3227.95|3235.11|3226.41|36
1629444020000|2021-08-20 07:20:20|3236.62|3227.92|3236.44|3227.74|3236.73|3228.03|3236.08|3227.38|37
1629444030000|2021-08-20 07:20:30|3236.42|3227.72|3236.31|3227.61|3236.6|3227.9|3235.88|3227.18|37
1629444040000|2021-08-20 07:20:40|3236.11|3227.41|3235.82|3227.12|3236.25|3227.55|3235.38|3226.68|36
1629444050000|2021-08-20 07:20:50|3235.65|3226.95|3235.5|3226.8|3235.96|3227.26|3235.5|3226.8|22
1629444060000|2021-08-20 07:21:00|3235.11|3226.41|3234.58|3225.88|3235.11|3226.41|3234.57|3225.87|31
1629444070000|2021-08-20 07:21:10|3234.65|3225.95|3234.2|3225.5|3234.65|3225.95|3233.81|3225.11|27
1629444080000|2021-08-20 07:21:20|3234.04|3225.34|3233.62|3224.92|3234.52|3225.82|3233.29|3224.59|17
1629444090000|2021-08-20 07:21:30|3233.61|3224.91|3233.61|3224.91|3233.61|3224.91|3233.46|3224.76|6
1629444100000|2021-08-20 07:21:40|3233.29|3224.59|3233.44|3224.74|3233.64|3224.94|3233.29|3224.59|16
1629444110000|2021-08-20 07:21:50|3233.34|3224.64|3233.23|3224.53|3233.64|3224.94|3232.5|3223.8|21
1629444120000|2021-08-20 07:22:00|3232.42|3223.72|3232.73|3224.03|3233.1|3224.4|3232.37|3223.67|25
1629444130000|2021-08-20 07:22:10|3232.74|3224.04|3233.9|3225.2|3233.95|3225.25|3232.38|3223.68|33
1629444140000|2021-08-20 07:22:20|3233.96|3225.26|3234.42|3225.72|3234.42|3225.72|3233.86|3225.16|37
1629444150000|2021-08-20 07:22:30|3234.25|3225.55|3234.79|3226.09|3235.14|3226.44|3234.19|3225.49|36
1629444160000|2021-08-20 07:22:40|3234.75|3226.05|3233.45|3224.75|3234.81|3226.11|3233.45|3224.75|38
1629444170000|2021-08-20 07:22:50|3233.1|3224.4|3234.12|3225.42|3234.82|3226.12|3233.1|3224.4|35
1629444180000|2021-08-20 07:23:00|3233.68|3224.98|3233.44|3224.74|3233.78|3225.08|3233.28|3224.58|32
1629444190000|2021-08-20 07:23:10|3233.23|3224.53|3233.46|3224.76|3234.12|3225.42|3233.06|3224.36|35
1629444200000|2021-08-20 07:23:20|3233.52|3224.82|3233.52|3224.82|3234.12|3225.42|3233.11|3224.41|21
1629444210000|2021-08-20 07:23:30|3233.35|3224.65|3233.54|3224.84|3233.82|3225.12|3233.35|3224.65|17
1629444220000|2021-08-20 07:23:40|3233.52|3224.82|3233.77|3225.07|3233.87|3225.17|3233.5|3224.8|20
1629444230000|2021-08-20 07:23:50|3233.69|3224.99|3232.88|3224.18|3233.82|3225.12|3232.69|3223.99|26
1629444240000|2021-08-20 07:24:00|3233.02|3224.32|3232.73|3224.03|3233.4|3224.7|3232.63|3223.93|23
1629444250000|2021-08-20 07:24:10|3232.76|3224.06|3232.92|3224.22|3233.03|3224.33|3232.72|3224.02|12
1629444260000|2021-08-20 07:24:20|3232.93|3224.23|3232.9|3224.2|3233.4|3224.7|3232.56|3223.86|20
1629444270000|2021-08-20 07:24:30|3232.36|3223.66|3231.21|3222.51|3233.4|3224.7|3231.21|3222.51|32
1629444280000|2021-08-20 07:24:40|3230.95|3222.25|3230.37|3221.67|3230.95|3222.25|3230.37|3221.67|40
1629444290000|2021-08-20 07:24:50|3230.35|3221.65|3230.51|3221.81|3230.86|3222.16|3230.23|3221.53|35
1629444300000|2021-08-20 07:25:00|3230.5|3221.8|3230.61|3221.91|3230.97|3222.27|3230.48|3221.78|37
1629444310000|2021-08-20 07:25:10|3230.81|3222.11|3230.7|3222|3231.02|3222.32|3230.42|3221.72|37
1629444320000|2021-08-20 07:25:20|3230.66|3221.96|3230.12|3221.42|3230.92|3222.22|3229.79|3221.09|33
1629444330000|2021-08-20 07:25:30|3230.11|3221.41|3230.44|3221.74|3230.78|3222.08|3230.11|3221.41|32
1629444340000|2021-08-20 07:25:40|3230.36|3221.66|3230.38|3221.68|3230.55|3221.85|3230.25|3221.55|31
1629444350000|2021-08-20 07:25:50|3230.32|3221.62|3230.66|3221.96|3230.66|3221.96|3229.91|3221.21|35
1629444360000|2021-08-20 07:26:00|3230.68|3221.98|3230.26|3221.56|3230.68|3221.98|3229.86|3221.16|34
1629444370000|2021-08-20 07:26:10|3229.89|3221.19|3230.72|3222.02|3230.72|3222.02|3229.75|3221.05|27
1629444380000|2021-08-20 07:26:20|3230.68|3221.98|3230.51|3221.81|3230.84|3222.14|3230.51|3221.81|22
1629444390000|2021-08-20 07:26:30|3230.62|3221.92|3230.88|3222.18|3230.89|3222.19|3229.94|3221.24|33
1629444400000|2021-08-20 07:26:40|3230.84|3222.14|3230.14|3221.44|3230.9|3222.2|3230.03|3221.33|30
1629444410000|2021-08-20 07:26:50|3230.08|3221.38|3230.1|3221.4|3230.32|3221.62|3230.07|3221.37|24
1629444420000|2021-08-20 07:27:00|3230.14|3221.44|3230.63|3221.93|3230.96|3222.26|3229.18|3220.48|31
1629444430000|2021-08-20 07:27:10|3230.7|3222|3230.82|3222.12|3230.92|3222.22|3230.61|3221.91|22
1629444440000|2021-08-20 07:27:20|3230.85|3222.15|3230.96|3222.26|3231.51|3222.81|3230.78|3222.08|28
1629444450000|2021-08-20 07:27:30|3230.94|3222.24|3230.71|3222.01|3231.39|3222.69|3230.59|3221.89|35
1629444460000|2021-08-20 07:27:40|3230.59|3221.89|3229.3|3220.6|3230.77|3222.07|3229.3|3220.6|31
1629444470000|2021-08-20 07:27:50|3229.37|3220.67|3229.51|3220.81|3230.07|3221.37|3229.26|3220.56|26
1629444480000|2021-08-20 07:28:00|3229.44|3220.74|3229.27|3220.57|3229.44|3220.74|3229.1|3220.4|20
1629444490000|2021-08-20 07:28:10|3229.1|3220.4|3228.56|3219.86|3229.12|3220.42|3228.47|3219.77|21
1629444500000|2021-08-20 07:28:20|3228.57|3219.87|3228.59|3219.89|3228.59|3219.89|3228.29|3219.59|15
1629444510000|2021-08-20 07:28:30|3228.48|3219.78|3228.6|3219.9|3228.73|3220.03|3228.28|3219.58|23
1629444520000|2021-08-20 07:28:40|3228.41|3219.71|3226.74|3218.04|3228.99|3220.29|3226.5|3217.8|28
1629444530000|2021-08-20 07:28:50|3227.14|3218.44|3226.66|3217.96|3227.14|3218.44|3226.31|3217.61|38
1629444540000|2021-08-20 07:29:00|3226.56|3217.86|3226.48|3217.78|3226.83|3218.13|3226.26|3217.56|34
1629444550000|2021-08-20 07:29:10|3226.61|3217.91|3227.61|3218.91|3228.02|3219.32|3226.47|3217.77|38
1629444560000|2021-08-20 07:29:20|3227.49|3218.79|3226.69|3217.99|3227.62|3218.92|3226.26|3217.56|36
1629444570000|2021-08-20 07:29:30|3226.68|3217.98|3227.23|3218.53|3228.18|3219.48|3226.33|3217.63|38
1629444580000|2021-08-20 07:29:40|3227.25|3218.55|3227.55|3218.85|3228.15|3219.45|3226.76|3218.06|33
1629444590000|2021-08-20 07:29:50|3227.57|3218.87|3227.58|3218.88|3228.08|3219.38|3227.19|3218.49|32
1629444600000|2021-08-20 07:30:00|3227.63|3218.93|3227.23|3218.53|3227.66|3218.96|3226.54|3217.84|34
1629444610000|2021-08-20 07:30:10|3226.7|3218|3229.09|3220.39|3229.09|3220.39|3226.65|3217.95|34
1629444620000|2021-08-20 07:30:20|3229.13|3220.43|3228.5|3219.8|3229.23|3220.53|3228.22|3219.52|30
1629444630000|2021-08-20 07:30:30|3228.59|3219.89|3226.42|3217.72|3228.59|3219.89|3226.36|3217.66|21
1629444640000|2021-08-20 07:30:40|3226.04|3217.34|3226.05|3217.35|3226.34|3217.64|3225.95|3217.25|22
1629444650000|2021-08-20 07:30:50|3226.36|3217.66|3225.92|3217.22|3226.42|3217.72|3225.65|3216.95|20
1629444660000|2021-08-20 07:31:00|3225.9|3217.2|3225.33|3216.63|3225.92|3217.22|3225.33|3216.63|27
1629444670000|2021-08-20 07:31:10|3225.77|3217.07|3224.13|3215.43|3225.77|3217.07|3223.57|3214.87|22
1629444680000|2021-08-20 07:31:20|3223.76|3215.06|3224.22|3215.52|3224.55|3215.85|3223.54|3214.84|28
1629444690000|2021-08-20 07:31:30|3224.32|3215.62|3225.03|3216.33|3225.29|3216.59|3224.32|3215.62|31
1629444700000|2021-08-20 07:31:40|3225.08|3216.38|3224.96|3216.26|3225.41|3216.71|3224.82|3216.12|32
1629444710000|2021-08-20 07:31:50|3224.95|3216.25|3224.97|3216.27|3225.04|3216.34|3224.86|3216.16|30
1629444720000|2021-08-20 07:32:00|3224.95|3216.25|3226.1|3217.4|3226.15|3217.45|3224.92|3216.22|35
1629444730000|2021-08-20 07:32:10|3226.12|3217.42|3226.15|3217.45|3226.25|3217.55|3225.61|3216.91|29
1629444740000|2021-08-20 07:32:20|3226.05|3217.35|3226.19|3217.49|3226.24|3217.54|3225.83|3217.13|31
1629444750000|2021-08-20 07:32:30|3226.18|3217.48|3225.76|3217.06|3226.22|3217.52|3225.48|3216.78|34
1629444760000|2021-08-20 07:32:40|3225.85|3217.15|3226.35|3217.65|3226.39|3217.69|3225.45|3216.75|31
1629444770000|2021-08-20 07:32:50|3226.36|3217.66|3226.09|3217.39|3226.39|3217.69|3226.03|3217.33|35
1629444780000|2021-08-20 07:33:00|3226.06|3217.36|3226.07|3217.37|3226.19|3217.49|3225.93|3217.23|24
1629444790000|2021-08-20 07:33:10|3225.99|3217.29|3226.01|3217.31|3226.11|3217.41|3225.99|3217.29|32
1629444800000|2021-08-20 07:33:20|3226.06|3217.36|3225.98|3217.28|3226.16|3217.46|3225.88|3217.18|29
1629444810000|2021-08-20 07:33:30|3225.92|3217.22|3225.13|3216.43|3226.14|3217.44|3225.12|3216.42|28
1629444820000|2021-08-20 07:33:40|3225.01|3216.31|3224.15|3215.45|3225.01|3216.31|3223.91|3215.21|33
1629444830000|2021-08-20 07:33:50|3224.11|3215.41|3223.77|3215.07|3224.11|3215.41|3223.71|3215.01|19
1629444840000|2021-08-20 07:34:00|3223.79|3215.09|3223.82|3215.12|3225.08|3216.38|3223.64|3214.94|32
1629444850000|2021-08-20 07:34:10|3223.69|3214.99|3223.89|3215.19|3224.51|3215.81|3223.25|3214.55|29
1629444860000|2021-08-20 07:34:20|3223.83|3215.13|3223.6|3214.9|3224.03|3215.33|3223.19|3214.49|31
1629444870000|2021-08-20 07:34:30|3223.1|3214.4|3222.83|3214.13|3223.68|3214.98|3222.68|3213.98|29
1629444880000|2021-08-20 07:34:40|3223.12|3214.42|3221.63|3212.93|3223.12|3214.42|3221.51|3212.81|34
1629444890000|2021-08-20 07:34:50|3221.6|3212.9|3221.85|3213.15|3221.85|3213.15|3221.33|3212.63|37
1629444900000|2021-08-20 07:35:00|3221.91|3213.21|3221.71|3213.01|3222.32|3213.62|3221.42|3212.72|40
1629444910000|2021-08-20 07:35:10|3221.68|3212.98|3220.82|3212.12|3221.91|3213.21|3220.67|3211.97|36
1629444920000|2021-08-20 07:35:20|3220.84|3212.14|3220.01|3211.31|3220.96|3212.26|3219.93|3211.23|32
1629444930000|2021-08-20 07:35:30|3220.02|3211.32|3219.79|3211.09|3220.38|3211.68|3219.73|3211.03|27
1629444940000|2021-08-20 07:35:40|3219.72|3211.02|3219.87|3211.17|3219.93|3211.23|3219.49|3210.79|16
1629444950000|2021-08-20 07:35:50|3219.9|3211.2|3219.9|3211.2|3219.9|3211.2|3219.87|3211.17|7
1629444960000|2021-08-20 07:36:00|3219.87|3211.17|3219.32|3210.62|3220.34|3211.64|3218.65|3209.95|22
1629444970000|2021-08-20 07:36:10|3219.19|3210.49|3218.51|3209.81|3219.52|3210.82|3218.45|3209.75|35
1629444980000|2021-08-20 07:36:20|3218.52|3209.82|3218.51|3209.81|3219.57|3210.87|3218.33|3209.63|36
1629444990000|2021-08-20 07:36:30|3218.52|3209.82|3218.4|3209.7|3218.85|3210.15|3218.34|3209.64|22
1629445000000|2021-08-20 07:36:40|3218.64|3209.94|3218.84|3210.14|3218.96|3210.26|3218.51|3209.81|31
1629445010000|2021-08-20 07:36:50|3218.86|3210.16|3218.6|3209.9|3219.11|3210.41|3218.58|3209.88|28
1629445020000|2021-08-20 07:37:00|3218.63|3209.93|3218.61|3209.91|3218.73|3210.03|3218.49|3209.79|13
1629445030000|2021-08-20 07:37:10|3218.58|3209.88|3218.23|3209.53|3218.58|3209.88|3218.1|3209.4|31
1629445040000|2021-08-20 07:37:20|3218.3|3209.6|3218.28|3209.58|3218.34|3209.64|3218.2|3209.5|18
1629445050000|2021-08-20 07:37:30|3218.35|3209.65|3217.19|3208.49|3218.41|3209.71|3217.04|3208.34|29
1629445060000|2021-08-20 07:37:40|3217.22|3208.52|3217.55|3208.85|3217.63|3208.93|3217.11|3208.41|39
1629445070000|2021-08-20 07:37:50|3217.53|3208.83|3217.94|3209.24|3217.95|3209.25|3217.19|3208.49|27
1629445080000|2021-08-20 07:38:00|3217.91|3209.21|3217.84|3209.14|3218|3209.3|3217.71|3209.01|37
1629445090000|2021-08-20 07:38:10|3217.91|3209.21|3217.88|3209.18|3218.16|3209.46|3217.75|3209.05|32
1629445100000|2021-08-20 07:38:20|3217.89|3209.19|3217.4|3208.7|3217.94|3209.24|3217.37|3208.67|25
1629445110000|2021-08-20 07:38:30|3217.3|3208.6|3216.14|3207.44|3217.38|3208.68|3216|3207.3|27
1629445120000|2021-08-20 07:38:40|3216.13|3207.43|3215.76|3207.06|3216.32|3207.62|3215.71|3207.01|37
1629445130000|2021-08-20 07:38:50|3215.73|3207.03|3215.51|3206.81|3215.77|3207.07|3215.51|3206.81|27
1629445140000|2021-08-20 07:39:00|3215.32|3206.62|3215.34|3206.64|3215.34|3206.64|3215.02|3206.32|24
1629445150000|2021-08-20 07:39:10|3215.36|3206.66|3215.25|3206.55|3215.46|3206.76|3215.13|3206.43|22
1629445160000|2021-08-20 07:39:20|3214.9|3206.2|3215.88|3207.18|3215.91|3207.21|3214.58|3205.88|34
1629445170000|2021-08-20 07:39:30|3215.84|3207.14|3215.17|3206.47|3215.84|3207.14|3215.07|3206.37|36
1629445180000|2021-08-20 07:39:40|3215.21|3206.51|3214.93|3206.23|3215.22|3206.52|3214.83|3206.13|35
1629445190000|2021-08-20 07:39:50|3214.96|3206.26|3215.28|3206.58|3215.4|3206.7|3214.85|3206.15|38
1629445200000|2021-08-20 07:40:00|3215.29|3206.59|3215.01|3206.31|3215.31|3206.61|3214.63|3205.93|34
1629445210000|2021-08-20 07:40:10|3214.99|3206.29|3216.11|3207.41|3216.11|3207.41|3214.99|3206.29|28
1629445220000|2021-08-20 07:40:20|3216.16|3207.46|3216.91|3208.21|3216.91|3208.21|3215.89|3207.19|18
1629445230000|2021-08-20 07:40:30|3216.94|3208.24|3216.93|3208.23|3217.21|3208.51|3216.8|3208.1|26
1629445240000|2021-08-20 07:40:40|3216.68|3207.98|3217.1|3208.4|3217.1|3208.4|3216.63|3207.93|24
1629445250000|2021-08-20 07:40:50|3217.08|3208.38|3216.05|3207.35|3217.08|3208.38|3215.81|3207.11|27
1629445260000|2021-08-20 07:41:00|3216.14|3207.44|3216.27|3207.57|3216.56|3207.86|3216.04|3207.34|25
1629445270000|2021-08-20 07:41:10|3216.41|3207.71|3216.56|3207.86|3216.66|3207.96|3216.33|3207.63|37
1629445280000|2021-08-20 07:41:20|3216.58|3207.88|3216.73|3208.03|3216.93|3208.23|3216.58|3207.88|30
1629445290000|2021-08-20 07:41:30|3216.61|3207.91|3216.63|3207.93|3216.78|3208.08|3216.57|3207.87|25
1629445300000|2021-08-20 07:41:40|3216.65|3207.95|3217.89|3209.19|3217.98|3209.28|3216.65|3207.95|30
1629445310000|2021-08-20 07:41:50|3217.83|3209.13|3218.3|3209.6|3218.39|3209.69|3217.6|3208.9|35
1629445320000|2021-08-20 07:42:00|3218.28|3209.58|3218.03|3209.33|3218.43|3209.73|3217.8|3209.1|36
1629445330000|2021-08-20 07:42:10|3218.06|3209.36|3218.07|3209.37|3218.25|3209.55|3217.8|3209.1|35
1629445340000|2021-08-20 07:42:20|3218.2|3209.5|3219.13|3210.43|3219.13|3210.43|3217.9|3209.2|36
1629445350000|2021-08-20 07:42:30|3219.07|3210.37|3218.94|3210.24|3219.16|3210.46|3218.75|3210.05|33
1629445360000|2021-08-20 07:42:40|3219.1|3210.4|3219.89|3211.19|3219.93|3211.23|3219.04|3210.34|32
1629445370000|2021-08-20 07:42:50|3219.9|3211.2|3218.87|3210.17|3219.99|3211.29|3218.87|3210.17|33
1629445380000|2021-08-20 07:43:00|3218.71|3210.01|3219.57|3210.87|3219.61|3210.91|3218.67|3209.97|36
1629445390000|2021-08-20 07:43:10|3219.52|3210.82|3219.55|3210.85|3219.59|3210.89|3219.36|3210.66|28
1629445400000|2021-08-20 07:43:20|3219.51|3210.81|3219.69|3210.99|3219.69|3210.99|3219.41|3210.71|31
1629445410000|2021-08-20 07:43:30|3219.53|3210.83|3219.66|3210.96|3219.76|3211.06|3219.48|3210.78|30
1629445420000|2021-08-20 07:43:40|3219.73|3211.03|3219.86|3211.16|3220.09|3211.39|3219.6|3210.9|32
1629445430000|2021-08-20 07:43:50|3219.79|3211.09|3220.28|3211.58|3220.34|3211.64|3219.78|3211.08|16
1629445440000|2021-08-20 07:44:00|3220.3|3211.6|3220.55|3211.85|3220.55|3211.85|3220.3|3211.6|18
1629445450000|2021-08-20 07:44:10|3220.64|3211.94|3222.68|3213.98|3222.68|3213.98|3220.64|3211.94|34
1629445460000|2021-08-20 07:44:20|3222.7|3214|3221.43|3212.73|3222.79|3214.09|3221.35|3212.65|37
1629445470000|2021-08-20 07:44:30|3221.41|3212.71|3223.55|3214.85|3223.67|3214.97|3221.41|3212.71|37
1629445480000|2021-08-20 07:44:40|3223.49|3214.79|3223.38|3214.68|3223.68|3214.98|3223.34|3214.64|30
1629445490000|2021-08-20 07:44:50|3223.37|3214.67|3223.27|3214.57|3223.5|3214.8|3223.21|3214.51|31
1629445500000|2021-08-20 07:45:00|3223.25|3214.55|3221.79|3213.09|3223.27|3214.57|3221.75|3213.05|30
1629445510000|2021-08-20 07:45:10|3221.8|3213.1|3221.6|3212.9|3221.85|3213.15|3221.6|3212.9|32
1629445520000|2021-08-20 07:45:20|3221.63|3212.93|3219.77|3211.07|3221.63|3212.93|3219.73|3211.03|36
1629445530000|2021-08-20 07:45:30|3219.76|3211.06|3219.45|3210.75|3219.77|3211.07|3218.95|3210.25|33
1629445540000|2021-08-20 07:45:40|3219.46|3210.76|3218.31|3209.61|3219.49|3210.79|3217.82|3209.12|39
1629445550000|2021-08-20 07:45:50|3218.32|3209.62|3217.28|3208.58|3218.32|3209.62|3217.19|3208.49|28
1629445560000|2021-08-20 07:46:00|3217.25|3208.55|3217.23|3208.53|3217.58|3208.88|3217.12|3208.42|36
1629445570000|2021-08-20 07:46:10|3217.27|3208.57|3218.05|3209.35|3218.13|3209.43|3217.27|3208.57|32
1629445580000|2021-08-20 07:46:20|3218.06|3209.36|3218.63|3209.93|3218.65|3209.95|3217.83|3209.13|36
1629445590000|2021-08-20 07:46:30|3218.54|3209.84|3219.04|3210.34|3219.22|3210.52|3218.35|3209.65|31
1629445600000|2021-08-20 07:46:40|3219|3210.3|3218.89|3210.19|3219.01|3210.31|3218.68|3209.98|24
1629445610000|2021-08-20 07:46:50|3218.88|3210.18|3218.94|3210.24|3219.38|3210.68|3218.87|3210.17|30
1629445620000|2021-08-20 07:47:00|3219.01|3210.31|3219.08|3210.38|3219.27|3210.57|3218.87|3210.17|35
1629445630000|2021-08-20 07:47:10|3219.15|3210.45|3219.29|3210.59|3219.32|3210.62|3219.15|3210.45|28
1629445640000|2021-08-20 07:47:20|3219.32|3210.62|3219.49|3210.79|3219.68|3210.98|3219.32|3210.62|24
1629445650000|2021-08-20 07:47:30|3219.46|3210.76|3219.39|3210.69|3219.77|3211.07|3219.33|3210.63|32
1629445660000|2021-08-20 07:47:40|3219.6|3210.9|3218.89|3210.19|3219.7|3211|3218.66|3209.96|35
1629445670000|2021-08-20 07:47:50|3218.88|3210.18|3218.04|3209.34|3218.96|3210.26|3217.64|3208.94|37
1629445680000|2021-08-20 07:48:00|3218.01|3209.31|3217.69|3208.99|3218.14|3209.44|3217.44|3208.74|37
1629445690000|2021-08-20 07:48:10|3217.03|3208.33|3218.6|3209.9|3218.86|3210.16|3217.03|3208.33|36
1629445700000|2021-08-20 07:48:20|3218.58|3209.88|3218.04|3209.34|3218.58|3209.88|3217.74|3209.04|36
1629445710000|2021-08-20 07:48:30|3218.12|3209.42|3216.22|3207.52|3218.17|3209.47|3216.11|3207.41|33
1629445720000|2021-08-20 07:48:40|3216.44|3207.74|3215.85|3207.15|3216.48|3207.78|3215.71|3207.01|38
1629445730000|2021-08-20 07:48:50|3215.84|3207.14|3213.85|3205.15|3215.84|3207.14|3213.16|3204.46|38
1629445740000|2021-08-20 07:49:00|3214|3205.3|3215.8|3207.1|3215.8|3207.1|3213.12|3204.42|36
1629445750000|2021-08-20 07:49:10|3215.91|3207.21|3218.55|3209.85|3219.68|3210.98|3215.91|3207.21|35
1629445760000|2021-08-20 07:49:20|3218.46|3209.76|3216.04|3207.34|3218.51|3209.81|3215.77|3207.07|32
1629445770000|2021-08-20 07:49:30|3215.95|3207.25|3215.67|3206.97|3215.95|3207.25|3215.55|3206.85|35
1629445780000|2021-08-20 07:49:40|3215.73|3207.03|3215.14|3206.44|3215.73|3207.03|3214.75|3206.05|32
1629445790000|2021-08-20 07:49:50|3215.33|3206.63|3215.5|3206.8|3215.57|3206.87|3215.12|3206.42|35
1629445800000|2021-08-20 07:50:00|3215.68|3206.98|3215.44|3206.74|3215.72|3207.02|3215.16|3206.46|33
1629445810000|2021-08-20 07:50:10|3215.46|3206.76|3215.18|3206.48|3215.49|3206.79|3215.06|3206.36|31
1629445820000|2021-08-20 07:50:20|3215.31|3206.61|3215.34|3206.64|3215.91|3207.21|3215.2|3206.5|37
1629445830000|2021-08-20 07:50:30|3215.39|3206.69|3215.32|3206.62|3215.47|3206.77|3215.12|3206.42|30
1629445840000|2021-08-20 07:50:40|3215.41|3206.71|3216.84|3208.14|3216.84|3208.14|3215.37|3206.67|36
1629445850000|2021-08-20 07:50:50|3217.14|3208.44|3217.92|3209.22|3217.92|3209.22|3217.04|3208.34|35
1629445860000|2021-08-20 07:51:00|3217.96|3209.26|3216.69|3207.99|3218.14|3209.44|3216.69|3207.99|35
1629445870000|2021-08-20 07:51:10|3216.6|3207.9|3216.97|3208.27|3217.07|3208.37|3215.93|3207.23|36
1629445880000|2021-08-20 07:51:20|3216.76|3208.06|3218.16|3209.46|3218.16|3209.46|3216.76|3208.06|32
1629445890000|2021-08-20 07:51:30|3218.23|3209.53|3219.57|3210.87|3219.82|3211.12|3217.86|3209.16|24
1629445900000|2021-08-20 07:51:40|3219.55|3210.85|3218.62|3209.92|3219.55|3210.85|3218.51|3209.81|31
1629445910000|2021-08-20 07:51:50|3218.98|3210.28|3218.79|3210.09|3219.33|3210.63|3218.66|3209.96|26
1629445920000|2021-08-20 07:52:00|3218.68|3209.98|3218.91|3210.21|3219.19|3210.49|3217.92|3209.22|34
1629445930000|2021-08-20 07:52:10|3218.94|3210.24|3219.35|3210.65|3219.38|3210.68|3218.75|3210.05|31
1629445940000|2021-08-20 07:52:20|3219.28|3210.58|3218.47|3209.77|3219.38|3210.68|3218.47|3209.77|36
1629445950000|2021-08-20 07:52:30|3218.5|3209.8|3218.47|3209.77|3218.65|3209.95|3218.31|3209.61|32
1629445960000|2021-08-20 07:52:40|3218.45|3209.75|3218.16|3209.46|3218.66|3209.96|3218.12|3209.42|37
1629445970000|2021-08-20 07:52:50|3218.04|3209.34|3218.78|3210.08|3219.45|3210.75|3218.04|3209.34|34
1629445980000|2021-08-20 07:53:00|3218.83|3210.13|3216.06|3207.36|3218.83|3210.13|3215.76|3207.06|36
1629445990000|2021-08-20 07:53:10|3216.08|3207.38|3215.68|3206.98|3216.45|3207.75|3215.49|3206.79|39
1629446000000|2021-08-20 07:53:20|3215.71|3207.01|3215.29|3206.59|3215.8|3207.1|3214.86|3206.16|39
1629446010000|2021-08-20 07:53:30|3215.69|3206.99|3214.47|3205.77|3215.69|3206.99|3214.13|3205.43|36
1629446020000|2021-08-20 07:53:40|3214.46|3205.76|3214.28|3205.58|3214.51|3205.81|3213.75|3205.05|36
1629446030000|2021-08-20 07:53:50|3214.25|3205.55|3214.32|3205.62|3214.36|3205.66|3213.65|3204.95|35
1629446040000|2021-08-20 07:54:00|3214.21|3205.51|3213.6|3204.9|3214.21|3205.51|3213.53|3204.83|36
1629446050000|2021-08-20 07:54:10|3213.61|3204.91|3212.65|3203.95|3213.9|3205.2|3212.43|3203.73|38
1629446060000|2021-08-20 07:54:20|3212.63|3203.93|3214|3205.3|3214.07|3205.37|3212.57|3203.87|29
1629446070000|2021-08-20 07:54:30|3213.91|3205.21|3216.04|3207.34|3216.6|3207.9|3213.71|3205.01|39
1629446080000|2021-08-20 07:54:40|3217.01|3208.31|3216.5|3207.8|3217.36|3208.66|3215.85|3207.15|39
1629446090000|2021-08-20 07:54:50|3216.46|3207.76|3214.89|3206.19|3216.46|3207.76|3214.88|3206.18|33
1629446100000|2021-08-20 07:55:00|3214.88|3206.18|3214.59|3205.89|3215.03|3206.33|3214.59|3205.89|37
1629446110000|2021-08-20 07:55:10|3214.51|3205.81|3214.71|3206.01|3214.71|3206.01|3213.36|3204.66|35
1629446120000|2021-08-20 07:55:20|3214.7|3206|3216.01|3207.31|3216.22|3207.52|3214.53|3205.83|36
1629446130000|2021-08-20 07:55:30|3215.85|3207.15|3215.78|3207.08|3216.29|3207.59|3215.31|3206.61|37
1629446140000|2021-08-20 07:55:40|3215.77|3207.07|3216.03|3207.33|3216.03|3207.33|3215.53|3206.83|36
1629446150000|2021-08-20 07:55:50|3215.82|3207.12|3215.35|3206.65|3216.09|3207.39|3215.19|3206.49|35
1629446160000|2021-08-20 07:56:00|3215.46|3206.76|3215.04|3206.34|3215.67|3206.97|3214.93|3206.23|35
1629446170000|2021-08-20 07:56:10|3215|3206.3|3213.14|3204.44|3215.04|3206.34|3212.76|3204.06|37
1629446180000|2021-08-20 07:56:20|3212.93|3204.23|3214.66|3205.96|3214.66|3205.96|3212.93|3204.23|37
1629446190000|2021-08-20 07:56:30|3214.71|3206.01|3215.75|3207.05|3215.81|3207.11|3214.53|3205.83|35
1629446200000|2021-08-20 07:56:40|3215.9|3207.2|3216.13|3207.43|3216.21|3207.51|3215.61|3206.91|35
1629446210000|2021-08-20 07:56:50|3216.19|3207.49|3216.37|3207.67|3217.17|3208.47|3216.19|3207.49|30
1629446220000|2021-08-20 07:57:00|3216.48|3207.78|3216.89|3208.19|3217.17|3208.47|3216.48|3207.78|21
1629446230000|2021-08-20 07:57:10|3216.84|3208.14|3217.13|3208.43|3217.16|3208.46|3216.67|3207.97|17
1629446240000|2021-08-20 07:57:20|3217.07|3208.37|3217.55|3208.85|3217.57|3208.87|3216.98|3208.28|21
1629446250000|2021-08-20 07:57:30|3217.36|3208.66|3218.01|3209.31|3218.01|3209.31|3217.36|3208.66|22
1629446260000|2021-08-20 07:57:40|3218.31|3209.61|3219.16|3210.46|3219.19|3210.49|3218.31|3209.61|27
1629446270000|2021-08-20 07:57:50|3219.15|3210.45|3218.76|3210.06|3219.32|3210.62|3218.1|3209.4|36
1629446280000|2021-08-20 07:58:00|3218.6|3209.9|3217.78|3209.08|3218.63|3209.93|3217.71|3209.01|36
1629446290000|2021-08-20 07:58:10|3217.79|3209.09|3218.45|3209.75|3218.76|3210.06|3217.03|3208.33|40
1629446300000|2021-08-20 07:58:20|3218.43|3209.73|3218.55|3209.85|3218.65|3209.95|3217.74|3209.04|37
1629446310000|2021-08-20 07:58:30|3218.54|3209.84|3218.78|3210.08|3218.81|3210.11|3218.2|3209.5|33
1629446320000|2021-08-20 07:58:40|3218.8|3210.1|3219.19|3210.49|3219.19|3210.49|3218.69|3209.99|28
1629446330000|2021-08-20 07:58:50|3219.04|3210.34|3219.06|3210.36|3219.27|3210.57|3218.9|3210.2|30
1629446340000|2021-08-20 07:59:00|3219.07|3210.37|3219.21|3210.51|3219.24|3210.54|3218.9|3210.2|34
1629446350000|2021-08-20 07:59:10|3219.2|3210.5|3219.13|3210.43|3219.22|3210.52|3218.84|3210.14|29
1629446360000|2021-08-20 07:59:20|3219.18|3210.48|3217.81|3209.11|3219.18|3210.48|3217.77|3209.07|23
1629446370000|2021-08-20 07:59:30|3217.79|3209.09|3219.14|3210.44|3219.17|3210.47|3217.74|3209.04|27
1629446380000|2021-08-20 07:59:40|3219.16|3210.46|3219.21|3210.51|3219.28|3210.58|3219.16|3210.46|20
1629446390000|2021-08-20 07:59:50|3219.19|3210.49|3220.32|3211.62|3220.49|3211.79|3218.3|3209.6|29
1629446400000|2021-08-20 08:00:00|3220.47|3211.77|3221.16|3212.46|3221.28|3212.58|3220.47|3211.77|19
1629446410000|2021-08-20 08:00:10|3221.13|3212.43|3220.62|3211.92|3221.28|3212.58|3220.44|3211.74|27
1629446420000|2021-08-20 08:00:20|3220.72|3212.02|3221.83|3213.13|3222.25|3213.55|3220.58|3211.88|36
1629446430000|2021-08-20 08:00:30|3221.79|3213.09|3221.75|3213.05|3221.98|3213.28|3221.58|3212.88|36
1629446440000|2021-08-20 08:00:40|3221.73|3213.03|3221.16|3212.46|3221.73|3213.03|3220.63|3211.93|37
1629446450000|2021-08-20 08:00:50|3220.96|3212.26|3219.23|3210.53|3220.96|3212.26|3219.13|3210.43|37
1629446460000|2021-08-20 08:01:00|3219.11|3210.41|3221.19|3212.49|3221.19|3212.49|3218.83|3210.13|31
1629446470000|2021-08-20 08:01:10|3221.25|3212.55|3220.95|3212.25|3221.25|3212.55|3220.92|3212.22|26
1629446480000|2021-08-20 08:01:20|3221.11|3212.41|3221.61|3212.91|3221.63|3212.93|3220.92|3212.22|26
1629446490000|2021-08-20 08:01:30|3221.71|3213.01|3222.19|3213.49|3222.26|3213.56|3221.71|3213.01|29
1629446500000|2021-08-20 08:01:40|3222.21|3213.51|3222.94|3214.24|3222.94|3214.24|3221.95|3213.25|26
1629446510000|2021-08-20 08:01:50|3222.92|3214.22|3224.37|3215.67|3224.37|3215.67|3222.56|3213.86|34
1629446520000|2021-08-20 08:02:00|3224.41|3215.71|3222.47|3213.77|3224.6|3215.9|3221.95|3213.25|37
1629446530000|2021-08-20 08:02:10|3222.66|3213.96|3224.29|3215.59|3224.38|3215.68|3222.39|3213.69|40
1629446540000|2021-08-20 08:02:20|3224.38|3215.68|3226.31|3217.61|3226.39|3217.69|3224.24|3215.54|38
1629446550000|2021-08-20 08:02:30|3226.33|3217.63|3226.52|3217.82|3226.62|3217.92|3226.19|3217.49|39
1629446560000|2021-08-20 08:02:40|3226.48|3217.78|3227.14|3218.44|3227.4|3218.7|3226.08|3217.38|40
1629446570000|2021-08-20 08:02:50|3227.13|3218.43|3227.19|3218.49|3228.17|3219.47|3226.92|3218.22|38
1629446580000|2021-08-20 08:03:00|3227.23|3218.53|3227.54|3218.84|3227.93|3219.23|3226.33|3217.63|39
1629446590000|2021-08-20 08:03:10|3227.55|3218.85|3226.98|3218.28|3228.04|3219.34|3226.89|3218.19|37
1629446600000|2021-08-20 08:03:20|3226.97|3218.27|3225.51|3216.81|3227.14|3218.44|3224.5|3215.8|39
1629446610000|2021-08-20 08:03:30|3225.94|3217.24|3229.99|3221.29|3230.42|3221.72|3225.94|3217.24|33
1629446620000|2021-08-20 08:03:40|3230.18|3221.48|3229.55|3220.85|3230.34|3221.64|3228.9|3220.2|35
1629446630000|2021-08-20 08:03:50|3229.49|3220.79|3229.4|3220.7|3229.54|3220.84|3229.16|3220.46|29
1629446640000|2021-08-20 08:04:00|3229.28|3220.58|3229.01|3220.31|3229.43|3220.73|3228.66|3219.96|32
1629446650000|2021-08-20 08:04:10|3228.98|3220.28|3229.36|3220.66|3229.52|3220.82|3228.98|3220.28|36
1629446660000|2021-08-20 08:04:20|3229.37|3220.67|3230.89|3222.19|3231.12|3222.42|3229.37|3220.67|34
1629446670000|2021-08-20 08:04:30|3230.84|3222.14|3229.25|3220.55|3230.91|3222.21|3228.93|3220.23|39
1629446680000|2021-08-20 08:04:40|3229.34|3220.64|3228.31|3219.61|3229.44|3220.74|3227.84|3219.14|37
1629446690000|2021-08-20 08:04:50|3228.28|3219.58|3227.98|3219.28|3228.5|3219.8|3227.64|3218.94|37
1629446700000|2021-08-20 08:05:00|3228.32|3219.62|3228.99|3220.29|3228.99|3220.29|3228.03|3219.33|33
1629446710000|2021-08-20 08:05:10|3228.89|3220.19|3228.92|3220.22|3229.2|3220.5|3228.77|3220.07|31
1629446720000|2021-08-20 08:05:20|3228.91|3220.21|3228.59|3219.89|3229.2|3220.5|3228.59|3219.89|18
1629446730000|2021-08-20 08:05:30|3228.45|3219.75|3224.77|3216.07|3228.58|3219.88|3224.7|3216|33
1629446740000|2021-08-20 08:05:40|3224.67|3215.97|3223.94|3215.24|3225.03|3216.33|3223.76|3215.06|34
1629446750000|2021-08-20 08:05:50|3223.96|3215.26|3223.97|3215.27|3224.06|3215.36|3223.73|3215.03|20
1629446760000|2021-08-20 08:06:00|3223.98|3215.28|3225.7|3217|3225.96|3217.26|3223.98|3215.28|30
1629446770000|2021-08-20 08:06:10|3225.48|3216.78|3224.42|3215.72|3225.66|3216.96|3223.97|3215.27|36
1629446780000|2021-08-20 08:06:20|3224.4|3215.7|3224.14|3215.44|3224.4|3215.7|3223.91|3215.21|34
1629446790000|2021-08-20 08:06:30|3224.17|3215.47|3222.7|3214|3224.21|3215.51|3222.7|3214|35
1629446800000|2021-08-20 08:06:40|3222.64|3213.94|3223.07|3214.37|3223.13|3214.43|3222.53|3213.83|37
1629446810000|2021-08-20 08:06:50|3223.02|3214.32|3222.74|3214.04|3223.17|3214.47|3222.55|3213.85|30
1629446820000|2021-08-20 08:07:00|3222.67|3213.97|3222.63|3213.93|3222.84|3214.14|3222.59|3213.89|32
1629446830000|2021-08-20 08:07:10|3222.59|3213.89|3220.75|3212.05|3222.65|3213.95|3220.54|3211.84|34
1629446840000|2021-08-20 08:07:20|3220.66|3211.96|3220.12|3211.42|3221.3|3212.6|3220.12|3211.42|32
1629446850000|2021-08-20 08:07:30|3220.54|3211.84|3221.8|3213.1|3221.8|3213.1|3220.31|3211.61|27
1629446860000|2021-08-20 08:07:40|3221.78|3213.08|3221.03|3212.33|3221.86|3213.16|3220.93|3212.23|31
1629446870000|2021-08-20 08:07:50|3221.05|3212.35|3220.16|3211.46|3221.12|3212.42|3219.87|3211.17|30
1629446880000|2021-08-20 08:08:00|3220.33|3211.63|3220.4|3211.7|3220.7|3212|3220.05|3211.35|26
1629446890000|2021-08-20 08:08:10|3220.25|3211.55|3219.88|3211.18|3220.25|3211.55|3219.67|3210.97|29
1629446900000|2021-08-20 08:08:20|3219.67|3210.97|3219.36|3210.66|3219.98|3211.28|3219.17|3210.47|20
1629446910000|2021-08-20 08:08:30|3219.17|3210.47|3218.76|3210.06|3219.39|3210.69|3218.68|3209.98|24
1629446920000|2021-08-20 08:08:40|3218.8|3210.1|3216.32|3207.62|3219.12|3210.42|3215.92|3207.22|35
1629446930000|2021-08-20 08:08:50|3216.34|3207.64|3217.7|3209|3218.17|3209.47|3216.27|3207.57|31
1629446940000|2021-08-20 08:09:00|3217.76|3209.06|3217.48|3208.78|3218.18|3209.48|3217.46|3208.76|33
1629446950000|2021-08-20 08:09:10|3217.36|3208.66|3216.13|3207.43|3217.51|3208.81|3216.13|3207.43|36
1629446960000|2021-08-20 08:09:20|3216.1|3207.4|3216.04|3207.34|3216.35|3207.65|3215.71|3207.01|24
1629446970000|2021-08-20 08:09:30|3215.96|3207.26|3215.38|3206.68|3217.04|3208.34|3214.99|3206.29|36
1629446980000|2021-08-20 08:09:40|3215.6|3206.9|3215.72|3207.02|3216.08|3207.38|3215.58|3206.88|37
1629446990000|2021-08-20 08:09:50|3215.93|3207.23|3215.66|3206.96|3215.98|3207.28|3215.46|3206.76|36
1629447000000|2021-08-20 08:10:00|3215.65|3206.95|3216.28|3207.58|3216.41|3207.71|3215.41|3206.71|38
1629447010000|2021-08-20 08:10:10|3216.35|3207.65|3215.6|3206.9|3216.47|3207.77|3215.6|3206.9|36
1629447020000|2021-08-20 08:10:20|3215.62|3206.92|3215.62|3206.92|3215.71|3207.01|3215.4|3206.7|34
1629447030000|2021-08-20 08:10:30|3215.53|3206.83|3215.62|3206.92|3215.74|3207.04|3215.39|3206.69|38
1629447040000|2021-08-20 08:10:40|3215.63|3206.93|3215.77|3207.07|3216.17|3207.47|3215.39|3206.69|32
1629447050000|2021-08-20 08:10:50|3215.78|3207.08|3213.78|3205.08|3216.04|3207.34|3213.58|3204.88|38
1629447060000|2021-08-20 08:11:00|3213.82|3205.12|3213.76|3205.06|3214.68|3205.98|3213.6|3204.9|39
1629447070000|2021-08-20 08:11:10|3213.74|3205.04|3212.43|3203.73|3213.98|3205.28|3211.98|3203.28|39
1629447080000|2021-08-20 08:11:20|3212.46|3203.76|3213.08|3204.38|3213.6|3204.9|3212.09|3203.39|36
1629447090000|2021-08-20 08:11:30|3213.03|3204.33|3214|3205.3|3214.22|3205.52|3212.6|3203.9|35
1629447100000|2021-08-20 08:11:40|3214.04|3205.34|3214.73|3206.03|3214.87|3206.17|3214.04|3205.34|34
1629447110000|2021-08-20 08:11:50|3214.66|3205.96|3214.71|3206.01|3214.9|3206.2|3214.65|3205.95|16
1629447120000|2021-08-20 08:12:00|3214.65|3205.95|3214.55|3205.85|3214.85|3206.15|3214.42|3205.72|32
1629447130000|2021-08-20 08:12:10|3214.52|3205.82|3214.72|3206.02|3214.77|3206.07|3214.12|3205.42|37
1629447140000|2021-08-20 08:12:20|3214.64|3205.94|3214.56|3205.86|3214.85|3206.15|3214.47|3205.77|33
1629447150000|2021-08-20 08:12:30|3214.59|3205.89|3214.7|3206|3214.78|3206.08|3214.49|3205.79|25
1629447160000|2021-08-20 08:12:40|3214.71|3206.01|3214.83|3206.13|3214.85|3206.15|3214.58|3205.88|17
1629447170000|2021-08-20 08:12:50|3214.85|3206.15|3217.15|3208.45|3217.56|3208.86|3214.7|3206|33
1629447180000|2021-08-20 08:13:00|3217.19|3208.49|3216.37|3207.67|3217.76|3209.06|3216.37|3207.67|21
1629447190000|2021-08-20 08:13:10|3216.62|3207.92|3216.32|3207.62|3216.62|3207.92|3216.23|3207.53|20
1629447200000|2021-08-20 08:13:20|3216.39|3207.69|3216.27|3207.57|3216.39|3207.69|3216.27|3207.57|6
1629447210000|2021-08-20 08:13:30|3216.26|3207.56|3213.04|3204.34|3216.36|3207.66|3212.87|3204.17|26
1629447220000|2021-08-20 08:13:40|3212.87|3204.17|3211.94|3203.24|3213.33|3204.63|3211.83|3203.13|35
1629447230000|2021-08-20 08:13:50|3212.24|3203.54|3211.54|3202.84|3212.25|3203.55|3211.06|3202.36|39
1629447240000|2021-08-20 08:14:00|3211.56|3202.86|3211.6|3202.9|3211.76|3203.06|3211.53|3202.83|14
1629447250000|2021-08-20 08:14:10|3211.5|3202.8|3209.05|3200.35|3212.07|3203.37|3209.05|3200.35|36
1629447260000|2021-08-20 08:14:20|3208.5|3199.8|3198.82|3190.12|3208.5|3199.8|3196.83|3188.13|38
1629447270000|2021-08-20 08:14:30|3198.85|3190.15|3201.25|3192.55|3201.54|3192.84|3198.46|3189.76|29
1629447280000|2021-08-20 08:14:40|3201.2|3192.5|3199.36|3190.66|3201.2|3192.5|3197.74|3189.04|36
1629447290000|2021-08-20 08:14:50|3199.56|3190.86|3198.78|3190.08|3199.66|3190.96|3197.83|3189.13|32
1629447300000|2021-08-20 08:15:00|3199.3|3190.6|3199.16|3190.46|3199.39|3190.69|3198.33|3189.63|39
1629447310000|2021-08-20 08:15:10|3198.59|3189.89|3201.04|3192.34|3202.88|3194.18|3198.59|3189.89|38
1629447320000|2021-08-20 08:15:20|3201.64|3192.94|3204.04|3195.34|3204.04|3195.34|3201.51|3192.81|35
1629447330000|2021-08-20 08:15:30|3204.09|3195.39|3205.3|3196.6|3205.37|3196.67|3204.09|3195.39|34
1629447340000|2021-08-20 08:15:40|3205.33|3196.63|3204.56|3195.86|3205.33|3196.63|3203.72|3195.02|32
1629447350000|2021-08-20 08:15:50|3204.61|3195.91|3204.56|3195.86|3204.91|3196.21|3204.42|3195.72|32
1629447360000|2021-08-20 08:16:00|3204.57|3195.87|3207.02|3198.32|3207.02|3198.32|3204.53|3195.83|29
1629447370000|2021-08-20 08:16:10|3206.98|3198.28|3207.88|3199.18|3207.91|3199.21|3206.94|3198.24|33
1629447380000|2021-08-20 08:16:20|3207.89|3199.19|3209.11|3200.41|3209.11|3200.41|3207.67|3198.97|36
1629447390000|2021-08-20 08:16:30|3209.02|3200.32|3209.33|3200.63|3209.36|3200.66|3208.92|3200.22|36
1629447400000|2021-08-20 08:16:40|3209.21|3200.51|3209.53|3200.83|3209.59|3200.89|3208.96|3200.26|36
1629447410000|2021-08-20 08:16:50|3209.55|3200.85|3210.13|3201.43|3210.13|3201.43|3209.53|3200.83|28
1629447420000|2021-08-20 08:17:00|3210.16|3201.46|3208.84|3200.14|3210.16|3201.46|3208.84|3200.14|23
1629447430000|2021-08-20 08:17:10|3209.25|3200.55|3209.28|3200.58|3209.49|3200.79|3208.81|3200.11|36
1629447440000|2021-08-20 08:17:20|3209.3|3200.6|3206.97|3198.27|3209.4|3200.7|3206.97|3198.27|34
1629447450000|2021-08-20 08:17:30|3206.87|3198.17|3208.8|3200.1|3208.94|3200.24|3206.84|3198.14|37
1629447460000|2021-08-20 08:17:40|3208.84|3200.14|3209.32|3200.62|3209.73|3201.03|3208.84|3200.14|30
1629447470000|2021-08-20 08:17:50|3209.31|3200.61|3208.61|3199.91|3209.82|3201.12|3208.53|3199.83|34
1629447480000|2021-08-20 08:18:00|3208.57|3199.87|3206.84|3198.14|3208.62|3199.92|3206.83|3198.13|37
1629447490000|2021-08-20 08:18:10|3206.85|3198.15|3207.5|3198.8|3208.33|3199.63|3206.85|3198.15|36
1629447500000|2021-08-20 08:18:20|3207.64|3198.94|3207.76|3199.06|3207.77|3199.07|3207.52|3198.82|26
1629447510000|2021-08-20 08:18:30|3207.68|3198.98|3206.31|3197.61|3207.72|3199.02|3206.31|3197.61|21
1629447520000|2021-08-20 08:18:40|3206.3|3197.6|3207.3|3198.6|3207.57|3198.87|3206.06|3197.36|33
1629447530000|2021-08-20 08:18:50|3207.31|3198.61|3207.55|3198.85|3207.71|3199.01|3207.11|3198.41|22
1629447540000|2021-08-20 08:19:00|3207.17|3198.47|3207.62|3198.92|3207.62|3198.92|3207.17|3198.47|24
1629447550000|2021-08-20 08:19:10|3207.66|3198.96|3208.03|3199.33|3208.06|3199.36|3207.66|3198.96|31
1629447560000|2021-08-20 08:19:20|3208.04|3199.34|3208.04|3199.34|3208.24|3199.54|3207.96|3199.26|32
1629447570000|2021-08-20 08:19:30|3208.02|3199.32|3207.72|3199.02|3208.02|3199.32|3207.11|3198.41|39
1629447580000|2021-08-20 08:19:40|3207.69|3198.99|3208.12|3199.42|3208.19|3199.49|3207.12|3198.42|35
1629447590000|2021-08-20 08:19:50|3208.17|3199.47|3205.08|3196.38|3208.17|3199.47|3205.08|3196.38|35
1629447600000|2021-08-20 08:20:00|3205.13|3196.43|3207.16|3198.46|3207.22|3198.52|3205.04|3196.34|34
1629447610000|2021-08-20 08:20:10|3207.21|3198.51|3207.39|3198.69|3207.46|3198.76|3207.21|3198.51|26
1629447620000|2021-08-20 08:20:20|3207.42|3198.72|3207.72|3199.02|3207.75|3199.05|3206.91|3198.21|34
1629447630000|2021-08-20 08:20:30|3207.76|3199.06|3207.73|3199.03|3208.15|3199.45|3207.59|3198.89|29
1629447640000|2021-08-20 08:20:40|3207.77|3199.07|3206.88|3198.18|3207.77|3199.07|3206.34|3197.64|33
1629447650000|2021-08-20 08:20:50|3206.93|3198.23|3206.73|3198.03|3206.96|3198.26|3206.3|3197.6|33
1629447660000|2021-08-20 08:21:00|3206.72|3198.02|3207.09|3198.39|3207.38|3198.68|3206.6|3197.9|39
1629447670000|2021-08-20 08:21:10|3207.05|3198.35|3206.21|3197.51|3207.05|3198.35|3204.53|3195.83|37
1629447680000|2021-08-20 08:21:20|3206.41|3197.71|3207.28|3198.58|3207.31|3198.61|3206.41|3197.71|26
1629447690000|2021-08-20 08:21:30|3207.32|3198.62|3207.54|3198.84|3207.54|3198.84|3207.13|3198.43|31
1629447700000|2021-08-20 08:21:40|3207.55|3198.85|3207.35|3198.65|3207.55|3198.85|3207.23|3198.53|28
1629447710000|2021-08-20 08:21:50|3207.36|3198.66|3207.01|3198.31|3207.5|3198.8|3207.01|3198.31|23
1629447720000|2021-08-20 08:22:00|3206.64|3197.94|3207.7|3199|3207.72|3199.02|3206.3|3197.6|26
1629447730000|2021-08-20 08:22:10|3207.69|3198.99|3206.93|3198.23|3208.1|3199.4|3206.89|3198.19|25
1629447740000|2021-08-20 08:22:20|3206.79|3198.09|3207.63|3198.93|3208.15|3199.45|3206.62|3197.92|38
1629447750000|2021-08-20 08:22:30|3207.46|3198.76|3206.64|3197.94|3207.67|3198.97|3206.24|3197.54|38
1629447760000|2021-08-20 08:22:40|3206.67|3197.97|3207.62|3198.92|3207.92|3199.22|3206.61|3197.91|35
1629447770000|2021-08-20 08:22:50|3207.61|3198.91|3207.58|3198.88|3207.67|3198.97|3207.21|3198.51|37
1629447780000|2021-08-20 08:23:00|3207.61|3198.91|3207.6|3198.9|3207.63|3198.93|3207.45|3198.75|37
1629447790000|2021-08-20 08:23:10|3207.54|3198.84|3207.58|3198.88|3207.66|3198.96|3207.51|3198.81|32
1629447800000|2021-08-20 08:23:20|3207.54|3198.84|3207.6|3198.9|3207.66|3198.96|3207.49|3198.79|33
1629447810000|2021-08-20 08:23:30|3207.51|3198.81|3207.55|3198.85|3207.63|3198.93|3207.37|3198.67|29
1629447820000|2021-08-20 08:23:40|3207.49|3198.79|3207.6|3198.9|3207.62|3198.92|3207.48|3198.78|29
1629447830000|2021-08-20 08:23:50|3207.58|3198.88|3205.94|3197.24|3207.76|3199.06|3205.94|3197.24|34
1629447840000|2021-08-20 08:24:00|3205.45|3196.75|3204.67|3195.97|3205.45|3196.75|3204.54|3195.84|39
1629447850000|2021-08-20 08:24:10|3204.66|3195.96|3204.81|3196.11|3205.11|3196.41|3204.43|3195.73|39
1629447860000|2021-08-20 08:24:20|3204.88|3196.18|3206.1|3197.4|3206.1|3197.4|3204.74|3196.04|35
1629447870000|2021-08-20 08:24:30|3206.31|3197.61|3206.66|3197.96|3207|3198.3|3206.22|3197.52|37
1629447880000|2021-08-20 08:24:40|3206.71|3198.01|3206.86|3198.16|3206.86|3198.16|3206.42|3197.72|24
1629447890000|2021-08-20 08:24:50|3207.27|3198.57|3206.52|3197.82|3207.34|3198.64|3206.33|3197.63|34
1629447900000|2021-08-20 08:25:00|3206.57|3197.87|3206.49|3197.79|3206.64|3197.94|3206.47|3197.77|24
1629447910000|2021-08-20 08:25:10|3206.52|3197.82|3206.68|3197.98|3206.71|3198.01|3206.49|3197.79|17
1629447920000|2021-08-20 08:25:20|3206.71|3198.01|3207.48|3198.78|3207.51|3198.81|3206.57|3197.87|31
1629447930000|2021-08-20 08:25:30|3207.47|3198.77|3206.93|3198.23|3207.52|3198.82|3206.93|3198.23|39
1629447940000|2021-08-20 08:25:40|3207.08|3198.38|3207.28|3198.58|3207.28|3198.58|3207.04|3198.34|36
1629447950000|2021-08-20 08:25:50|3207.21|3198.51|3206.44|3197.74|3207.24|3198.54|3206.26|3197.56|37
1629447960000|2021-08-20 08:26:00|3206.43|3197.73|3206.85|3198.15|3206.95|3198.25|3206.32|3197.62|37
1629447970000|2021-08-20 08:26:10|3206.86|3198.16|3207.32|3198.62|3207.67|3198.97|3206.77|3198.07|37
1629447980000|2021-08-20 08:26:20|3207.33|3198.63|3207.45|3198.75|3207.57|3198.87|3207.11|3198.41|32
1629447990000|2021-08-20 08:26:30|3207.49|3198.79|3207.6|3198.9|3207.91|3199.21|3207.45|3198.75|26
1629448000000|2021-08-20 08:26:40|3207.56|3198.86|3208.14|3199.44|3208.55|3199.85|3207.45|3198.75|33
1629448010000|2021-08-20 08:26:50|3208.12|3199.42|3208.21|3199.51|3208.44|3199.74|3207.7|3199|34
1629448020000|2021-08-20 08:27:00|3208.2|3199.5|3208.21|3199.51|3208.26|3199.56|3208.12|3199.42|17
1629448030000|2021-08-20 08:27:10|3208.23|3199.53|3208.25|3199.55|3208.35|3199.65|3208.2|3199.5|22
1629448040000|2021-08-20 08:27:20|3208.26|3199.56|3208.44|3199.74|3208.58|3199.88|3208.22|3199.52|22
1629448050000|2021-08-20 08:27:30|3208.53|3199.83|3208.62|3199.92|3208.62|3199.92|3208.26|3199.56|29
1629448060000|2021-08-20 08:27:40|3208.55|3199.85|3208.49|3199.79|3208.64|3199.94|3208.09|3199.39|26
1629448070000|2021-08-20 08:27:50|3208.59|3199.89|3209.06|3200.36|3209.06|3200.36|3208.54|3199.84|30
1629448080000|2021-08-20 08:28:00|3208.87|3200.17|3208.93|3200.23|3209.05|3200.35|3208.82|3200.12|31
1629448090000|2021-08-20 08:28:10|3208.96|3200.26|3208.87|3200.17|3209.13|3200.43|3208.85|3200.15|34
1629448100000|2021-08-20 08:28:20|3208.96|3200.26|3208.62|3199.92|3208.96|3200.26|3208.5|3199.8|9
1629448110000|2021-08-20 08:28:30|3208.52|3199.82|3206.25|3197.55|3208.52|3199.82|3206.22|3197.52|23
1629448120000|2021-08-20 08:28:40|3206.26|3197.56|3207.71|3199.01|3207.72|3199.02|3206.24|3197.54|21
1629448130000|2021-08-20 08:28:50|3207.83|3199.13|3206.72|3198.02|3207.83|3199.13|3206.57|3197.87|27
1629448140000|2021-08-20 08:29:00|3206.71|3198.01|3207.24|3198.54|3207.24|3198.54|3206.65|3197.95|23
1629448150000|2021-08-20 08:29:10|3207.22|3198.52|3207.23|3198.53|3207.26|3198.56|3206.84|3198.14|26
1629448160000|2021-08-20 08:29:20|3207.22|3198.52|3207.68|3198.98|3207.74|3199.04|3207.22|3198.52|36
1629448170000|2021-08-20 08:29:30|3207.67|3198.97|3207.43|3198.73|3207.7|3199|3207.43|3198.73|35
1629448180000|2021-08-20 08:29:40|3207.42|3198.72|3207.36|3198.66|3207.53|3198.83|3207.28|3198.58|32
1629448190000|2021-08-20 08:29:50|3207.35|3198.65|3207.22|3198.52|3207.37|3198.67|3207.16|3198.46|35
1629448200000|2021-08-20 08:30:00|3207.19|3198.49|3207.42|3198.72|3207.42|3198.72|3207.18|3198.48|32
1629448210000|2021-08-20 08:30:10|3207.37|3198.67|3207.39|3198.69|3207.46|3198.76|3207.21|3198.51|15
1629448220000|2021-08-20 08:30:20|3207.35|3198.65|3206.78|3198.08|3207.38|3198.68|3206.77|3198.07|12
1629448230000|2021-08-20 08:30:30|3206.81|3198.11|3206.73|3198.03|3207.16|3198.46|3206.47|3197.77|23
1629448240000|2021-08-20 08:30:40|3206.72|3198.02|3206.64|3197.94|3206.74|3198.04|3206.56|3197.86|30
1629448250000|2021-08-20 08:30:50|3206.61|3197.91|3205.74|3197.04|3206.62|3197.92|3205.74|3197.04|31
1629448260000|2021-08-20 08:31:00|3205.68|3196.98|3203.87|3195.17|3205.68|3196.98|3203.74|3195.04|35
1629448270000|2021-08-20 08:31:10|3203.79|3195.09|3202.58|3193.88|3203.93|3195.23|3201.85|3193.15|35
1629448280000|2021-08-20 08:31:20|3202.59|3193.89|3203.69|3194.99|3203.99|3195.29|3202.37|3193.67|36
1629448290000|2021-08-20 08:31:30|3203.5|3194.8|3204.13|3195.43|3204.23|3195.53|3203.38|3194.68|39
1629448300000|2021-08-20 08:31:40|3204.21|3195.51|3206.9|3198.2|3207.02|3198.32|3203.86|3195.16|39
1629448310000|2021-08-20 08:31:50|3206.88|3198.18|3206.39|3197.69|3207.14|3198.44|3205.69|3196.99|34
1629448320000|2021-08-20 08:32:00|3206.44|3197.74|3206.46|3197.76|3206.49|3197.79|3206.04|3197.34|37
1629448330000|2021-08-20 08:32:10|3206.42|3197.72|3206.69|3197.99|3206.81|3198.11|3206.15|3197.45|35
1629448340000|2021-08-20 08:32:20|3206.72|3198.02|3206.44|3197.74|3207.14|3198.44|3206.08|3197.38|37
1629448350000|2021-08-20 08:32:30|3206.45|3197.75|3207.35|3198.65|3208.22|3199.52|3206.45|3197.75|27
1629448360000|2021-08-20 08:32:40|3207.36|3198.66|3207.37|3198.67|3207.43|3198.73|3207.24|3198.54|34
1629448370000|2021-08-20 08:32:50|3207.38|3198.68|3207.67|3198.97|3207.67|3198.97|3207.35|3198.65|26
1629448380000|2021-08-20 08:33:00|3207.79|3199.09|3206.34|3197.64|3207.79|3199.09|3206.34|3197.64|36
1629448390000|2021-08-20 08:33:10|3205.43|3196.73|3204.63|3195.93|3205.62|3196.92|3204.53|3195.83|37
1629448400000|2021-08-20 08:33:20|3204.65|3195.95|3204.54|3195.84|3204.76|3196.06|3204.52|3195.82|31
1629448410000|2021-08-20 08:33:30|3204.71|3196.01|3204.74|3196.04|3204.77|3196.07|3204.51|3195.81|32
1629448420000|2021-08-20 08:33:40|3204.84|3196.14|3205.54|3196.84|3205.69|3196.99|3204.84|3196.14|35
1629448430000|2021-08-20 08:33:50|3205.48|3196.78|3205.54|3196.84|3205.82|3197.12|3205.21|3196.51|35
1629448440000|2021-08-20 08:34:00|3205.52|3196.82|3205.28|3196.58|3205.88|3197.18|3205.28|3196.58|24
1629448450000|2021-08-20 08:34:10|3205.04|3196.34|3204.97|3196.27|3205.04|3196.34|3204.44|3195.74|27
1629448460000|2021-08-20 08:34:20|3205.01|3196.31|3204.97|3196.27|3205.15|3196.45|3204.7|3196|27
1629448470000|2021-08-20 08:34:30|3204.91|3196.21|3204.36|3195.66|3205.01|3196.31|3204.36|3195.66|34
1629448480000|2021-08-20 08:34:40|3204.34|3195.64|3203.95|3195.25|3204.42|3195.72|3203.49|3194.79|31
1629448490000|2021-08-20 08:34:50|3203.91|3195.21|3202.67|3193.97|3203.95|3195.25|3202.59|3193.89|33
1629448500000|2021-08-20 08:35:00|3202.23|3193.53|3200.12|3191.42|3202.43|3193.73|3200.12|3191.42|34
1629448510000|2021-08-20 08:35:10|3200.19|3191.49|3200.93|3192.23|3201.8|3193.1|3200.19|3191.49|38
1629448520000|2021-08-20 08:35:20|3200.75|3192.05|3194.13|3185.43|3200.75|3192.05|3193.74|3185.04|39
1629448530000|2021-08-20 08:35:30|3194.24|3185.54|3199.14|3190.44|3199.14|3190.44|3194.24|3185.54|36
1629448540000|2021-08-20 08:35:40|3199|3190.3|3198.97|3190.27|3199.36|3190.66|3198.97|3190.27|20
1629448550000|2021-08-20 08:35:50|3199.03|3190.33|3195.53|3186.83|3199.05|3190.35|3194.9|3186.2|38
1629448560000|2021-08-20 08:36:00|3195.42|3186.72|3196.43|3187.73|3196.91|3188.21|3195.15|3186.45|37
1629448570000|2021-08-20 08:36:10|3197.16|3188.46|3199.48|3190.78|3199.48|3190.78|3196.65|3187.95|27
1629448580000|2021-08-20 08:36:20|3199.49|3190.79|3201.48|3192.78|3201.48|3192.78|3199|3190.3|27
1629448590000|2021-08-20 08:36:30|3201.47|3192.77|3202.26|3193.56|3202.7|3194|3201.36|3192.66|30
1629448600000|2021-08-20 08:36:40|3202.23|3193.53|3201.98|3193.28|3202.72|3194.02|3201.9|3193.2|39
1629448610000|2021-08-20 08:36:50|3201.99|3193.29|3205.3|3196.6|3206.24|3197.54|3201.96|3193.26|39
1629448620000|2021-08-20 08:37:00|3205.35|3196.65|3206.36|3197.66|3206.47|3197.77|3205.35|3196.65|26
1629448630000|2021-08-20 08:37:10|3206.4|3197.7|3206.82|3198.12|3206.82|3198.12|3206.4|3197.7|23
1629448640000|2021-08-20 08:37:20|3206.84|3198.14|3206.74|3198.04|3206.85|3198.15|3206.73|3198.03|8
1629448650000|2021-08-20 08:37:30|3206.73|3198.03|3206.68|3197.98|3206.86|3198.16|3206.54|3197.84|16
1629448660000|2021-08-20 08:37:40|3206.69|3197.99|3207.01|3198.31|3207.03|3198.33|3206.69|3197.99|15
1629448670000|2021-08-20 08:37:50|3207.03|3198.33|3206.6|3197.9|3207.35|3198.65|3206.58|3197.88|34
1629448680000|2021-08-20 08:38:00|3206.54|3197.84|3203.83|3195.13|3206.69|3197.99|3203.46|3194.76|34
1629448690000|2021-08-20 08:38:10|3204.17|3195.47|3203.87|3195.17|3204.86|3196.16|3203.56|3194.86|36
1629448700000|2021-08-20 08:38:20|3203.88|3195.18|3203.92|3195.22|3204.11|3195.41|3203.48|3194.78|37
1629448710000|2021-08-20 08:38:30|3203.88|3195.18|3204.06|3195.36|3204.23|3195.53|3203.77|3195.07|34
1629448720000|2021-08-20 08:38:40|3204.07|3195.37|3202.46|3193.76|3204.07|3195.37|3202.45|3193.75|37
1629448730000|2021-08-20 08:38:50|3202.39|3193.69|3202.11|3193.41|3202.39|3193.69|3201.88|3193.18|38
1629448740000|2021-08-20 08:39:00|3202.07|3193.37|3202.19|3193.49|3202.94|3194.24|3201.75|3193.05|40
1629448750000|2021-08-20 08:39:10|3202.1|3193.4|3202.59|3193.89|3202.64|3193.94|3201.86|3193.16|36
1629448760000|2021-08-20 08:39:20|3202.57|3193.87|3203.09|3194.39|3203.42|3194.72|3202.15|3193.45|39
1629448770000|2021-08-20 08:39:30|3203.13|3194.43|3203.22|3194.52|3203.78|3195.08|3203.11|3194.41|31
1629448780000|2021-08-20 08:39:40|3203.06|3194.36|3201.66|3192.96|3203.06|3194.36|3201.63|3192.93|31
1629448790000|2021-08-20 08:39:50|3201.47|3192.77|3200.46|3191.76|3201.47|3192.77|3200.45|3191.75|30
1629448800000|2021-08-20 08:40:00|3200.43|3191.73|3201.16|3192.46|3201.4|3192.7|3200.43|3191.73|33
1629448810000|2021-08-20 08:40:10|3201.2|3192.5|3201.22|3192.52|3201.38|3192.68|3200.5|3191.8|36
1629448820000|2021-08-20 08:40:20|3201.49|3192.79|3201.39|3192.69|3201.85|3193.15|3201.35|3192.65|30
1629448830000|2021-08-20 08:40:30|3201.43|3192.73|3201.08|3192.38|3201.43|3192.73|3200.72|3192.02|31
1629448840000|2021-08-20 08:40:40|3201.09|3192.39|3201.53|3192.83|3201.75|3193.05|3200.83|3192.13|32
1629448850000|2021-08-20 08:40:50|3201.45|3192.75|3203.73|3195.03|3203.84|3195.14|3201.45|3192.75|40
1629448860000|2021-08-20 08:41:00|3203.77|3195.07|3203.44|3194.74|3203.95|3195.25|3203.33|3194.63|27
1629448870000|2021-08-20 08:41:10|3203.49|3194.79|3203.17|3194.47|3203.63|3194.93|3203.06|3194.36|18
1629448880000|2021-08-20 08:41:20|3203.23|3194.53|3203.65|3194.95|3203.65|3194.95|3203.23|3194.53|16
1629448890000|2021-08-20 08:41:30|3203.62|3194.92|3203.5|3194.8|3203.62|3194.92|3202.45|3193.75|28
1629448900000|2021-08-20 08:41:40|3203.49|3194.79|3203.05|3194.35|3203.49|3194.79|3202.72|3194.02|24
1629448910000|2021-08-20 08:41:50|3203.06|3194.36|3201.68|3192.98|3203.1|3194.4|3201.68|3192.98|24
1629448920000|2021-08-20 08:42:00|3201.46|3192.76|3199.33|3190.63|3201.46|3192.76|3199.33|3190.63|35
1629448930000|2021-08-20 08:42:10|3199.32|3190.62|3198.26|3189.56|3199.32|3190.62|3197.42|3188.72|38
1629448940000|2021-08-20 08:42:20|3198.37|3189.67|3198.18|3189.48|3198.58|3189.88|3197.9|3189.2|36
1629448950000|2021-08-20 08:42:30|3198.25|3189.55|3198.65|3189.95|3198.65|3189.95|3197.87|3189.17|30
1629448960000|2021-08-20 08:42:40|3198.79|3190.09|3198.64|3189.94|3198.8|3190.1|3198.45|3189.75|27
1629448970000|2021-08-20 08:42:50|3198.69|3189.99|3200.99|3192.29|3201.27|3192.57|3198.69|3189.99|37
1629448980000|2021-08-20 08:43:00|3201.03|3192.33|3198.48|3189.78|3201.11|3192.41|3198.39|3189.69|38
1629448990000|2021-08-20 08:43:10|3198.29|3189.59|3198.63|3189.93|3198.71|3190.01|3198.29|3189.59|35
1629449000000|2021-08-20 08:43:20|3198.65|3189.95|3198.8|3190.1|3198.9|3190.2|3198.53|3189.83|33
1629449010000|2021-08-20 08:43:30|3198.86|3190.16|3197.87|3189.17|3198.96|3190.26|3197.01|3188.31|38
1629449020000|2021-08-20 08:43:40|3197.3|3188.6|3198.07|3189.37|3198.41|3189.71|3197.3|3188.6|38
1629449030000|2021-08-20 08:43:50|3198.16|3189.46|3198.21|3189.51|3198.51|3189.81|3197.76|3189.06|33
1629449040000|2021-08-20 08:44:00|3198.24|3189.54|3197.8|3189.1|3198.26|3189.56|3197.34|3188.64|33
1629449050000|2021-08-20 08:44:10|3197.81|3189.11|3198|3189.3|3198.11|3189.41|3197.79|3189.09|25
1629449060000|2021-08-20 08:44:20|3197.95|3189.25|3198.07|3189.37|3198.07|3189.37|3197.91|3189.21|20
1629449070000|2021-08-20 08:44:30|3198.06|3189.36|3197.06|3188.36|3198.06|3189.36|3196.98|3188.28|24
1629449080000|2021-08-20 08:44:40|3197.1|3188.4|3196.71|3188.01|3197.33|3188.63|3196.68|3187.98|35
1629449090000|2021-08-20 08:44:50|3196.72|3188.02|3196.67|3187.97|3197.07|3188.37|3196.57|3187.87|34
1629449100000|2021-08-20 08:45:00|3196.64|3187.94|3195.29|3186.59|3196.73|3188.03|3195.08|3186.38|36
1629449110000|2021-08-20 08:45:10|3195.21|3186.51|3195.15|3186.45|3195.35|3186.65|3194.69|3185.99|25
1629449120000|2021-08-20 08:45:20|3195.14|3186.44|3195.37|3186.67|3195.54|3186.84|3194.95|3186.25|29
1629449130000|2021-08-20 08:45:30|3195.57|3186.87|3197.14|3188.44|3197.14|3188.44|3195.35|3186.65|36
1629449140000|2021-08-20 08:45:40|3197.07|3188.37|3197.17|3188.47|3198.22|3189.52|3197.03|3188.33|39
1629449150000|2021-08-20 08:45:50|3197.05|3188.35|3197.38|3188.68|3198.39|3189.69|3197.05|3188.35|37
1629449160000|2021-08-20 08:46:00|3197.46|3188.76|3194.63|3185.93|3197.48|3188.78|3194.6|3185.9|37
1629449170000|2021-08-20 08:46:10|3194.82|3186.12|3196.1|3187.4|3196.11|3187.41|3194.41|3185.71|34
1629449180000|2021-08-20 08:46:20|3196.25|3187.55|3195.94|3187.24|3196.41|3187.71|3195.87|3187.17|27
1629449190000|2021-08-20 08:46:30|3196.18|3187.48|3195.13|3186.43|3196.18|3187.48|3194.72|3186.02|34
1629449200000|2021-08-20 08:46:40|3195.32|3186.62|3195.45|3186.75|3195.71|3187.01|3194.93|3186.23|36
1629449210000|2021-08-20 08:46:50|3195.68|3186.98|3197.21|3188.51|3197.23|3188.53|3195.35|3186.65|37
1629449220000|2021-08-20 08:47:00|3197.24|3188.54|3196.99|3188.29|3197.81|3189.11|3196.74|3188.04|33
1629449230000|2021-08-20 08:47:10|3196.93|3188.23|3197.53|3188.83|3197.83|3189.13|3196.86|3188.16|38
1629449240000|2021-08-20 08:47:20|3197.89|3189.19|3197.67|3188.97|3197.98|3189.28|3197.41|3188.71|34
1629449250000|2021-08-20 08:47:30|3197.66|3188.96|3198.09|3189.39|3198.12|3189.42|3197.42|3188.72|38
1629449260000|2021-08-20 08:47:40|3198.1|3189.4|3200.8|3192.1|3200.96|3192.26|3198.1|3189.4|38
1629449270000|2021-08-20 08:47:50|3200.78|3192.08|3202|3193.3|3202.14|3193.44|3200.67|3191.97|36
1629449280000|2021-08-20 08:48:00|3202.05|3193.35|3201.33|3192.63|3202.07|3193.37|3200.52|3191.82|36
1629449290000|2021-08-20 08:48:10|3201.4|3192.7|3200.09|3191.39|3201.4|3192.7|3199.96|3191.26|36
1629449300000|2021-08-20 08:48:20|3200.16|3191.46|3199.97|3191.27|3200.16|3191.46|3199.74|3191.04|33
1629449310000|2021-08-20 08:48:30|3200.07|3191.37|3200.59|3191.89|3200.67|3191.97|3199.9|3191.2|37
1629449320000|2021-08-20 08:48:40|3200.06|3191.36|3201.42|3192.72|3201.8|3193.1|3200.06|3191.36|37
1629449330000|2021-08-20 08:48:50|3201.45|3192.75|3200.9|3192.2|3201.54|3192.84|3200.62|3191.92|35
1629449340000|2021-08-20 08:49:00|3200.91|3192.21|3200.26|3191.56|3201.28|3192.58|3200.18|3191.48|33
1629449350000|2021-08-20 08:49:10|3200.28|3191.58|3200.34|3191.64|3200.4|3191.7|3200.21|3191.51|11
1629449360000|2021-08-20 08:49:20|3200.31|3191.61|3200.31|3191.61|3200.31|3191.61|3200.31|3191.61|1
1629449370000|2021-08-20 08:49:30|3200.33|3191.63|3200.01|3191.31|3200.36|3191.66|3200.01|3191.31|6
1629449380000|2021-08-20 08:49:40|3200.03|3191.33|3199.33|3190.63|3200.03|3191.33|3199.02|3190.32|26
1629449390000|2021-08-20 08:49:50|3198.99|3190.29|3199.08|3190.38|3199.24|3190.54|3198.86|3190.16|37
1629449400000|2021-08-20 08:50:00|3199.13|3190.43|3199.28|3190.58|3199.41|3190.71|3199.07|3190.37|28
1629449410000|2021-08-20 08:50:10|3199.3|3190.6|3199.74|3191.04|3200.14|3191.44|3199.3|3190.6|36
1629449420000|2021-08-20 08:50:20|3199.77|3191.07|3200.25|3191.55|3200.25|3191.55|3199.73|3191.03|32
1629449430000|2021-08-20 08:50:30|3200.32|3191.62|3201.01|3192.31|3201.01|3192.31|3200.09|3191.39|26
1629449440000|2021-08-20 08:50:40|3200.99|3192.29|3201.98|3193.28|3201.98|3193.28|3200.72|3192.02|35
1629449450000|2021-08-20 08:50:50|3202.06|3193.36|3202.06|3193.36|3202.29|3193.59|3201.98|3193.28|26
1629449460000|2021-08-20 08:51:00|3202.04|3193.34|3201.12|3192.42|3202.04|3193.34|3200.75|3192.05|36
1629449470000|2021-08-20 08:51:10|3201.1|3192.4|3202.02|3193.32|3202.02|3193.32|3201.03|3192.33|36
1629449480000|2021-08-20 08:51:20|3202|3193.3|3201.8|3193.1|3202|3193.3|3201.78|3193.08|30
1629449490000|2021-08-20 08:51:30|3201.82|3193.12|3202.09|3193.39|3202.26|3193.56|3201.7|3193|29
1629449500000|2021-08-20 08:51:40|3202.03|3193.33|3202.06|3193.36|3202.18|3193.48|3201.91|3193.21|26
1629449510000|2021-08-20 08:51:50|3201.84|3193.14|3202.05|3193.35|3202.26|3193.56|3201.84|3193.14|19
1629449520000|2021-08-20 08:52:00|3202.06|3193.36|3201.98|3193.28|3202.26|3193.56|3201.91|3193.21|24
1629449530000|2021-08-20 08:52:10|3202.03|3193.33|3201.89|3193.19|3202.18|3193.48|3201.74|3193.04|21
1629449540000|2021-08-20 08:52:20|3201.9|3193.2|3202.07|3193.37|3202.21|3193.51|3201.81|3193.11|28
1629449550000|2021-08-20 08:52:30|3202.06|3193.36|3202.12|3193.42|3202.3|3193.6|3202.05|3193.35|11
1629449560000|2021-08-20 08:52:40|3202.05|3193.35|3201.48|3192.78|3202.19|3193.49|3201.13|3192.43|33
1629449570000|2021-08-20 08:52:50|3201.49|3192.79|3202.25|3193.55|3202.25|3193.55|3201.45|3192.75|27
1629449580000|2021-08-20 08:53:00|3202.17|3193.47|3201.36|3192.66|3202.2|3193.5|3200.46|3191.76|38
1629449590000|2021-08-20 08:53:10|3201.16|3192.46|3201.31|3192.61|3201.31|3192.61|3200.99|3192.29|26
1629449600000|2021-08-20 08:53:20|3201.24|3192.54|3201.1|3192.4|3201.32|3192.62|3200.94|3192.24|30
1629449610000|2021-08-20 08:53:30|3201|3192.3|3202.02|3193.32|3202.22|3193.52|3201|3192.3|16
1629449620000|2021-08-20 08:53:40|3202.01|3193.31|3202.04|3193.34|3202.04|3193.34|3201.72|3193.02|32
1629449630000|2021-08-20 08:53:50|3202.03|3193.33|3200.28|3191.58|3202.03|3193.33|3200.09|3191.39|32
1629449640000|2021-08-20 08:54:00|3200.27|3191.57|3198.24|3189.54|3200.27|3191.57|3198.22|3189.52|31
1629449650000|2021-08-20 08:54:10|3198.69|3189.99|3199.04|3190.34|3199.04|3190.34|3198.5|3189.8|23
1629449660000|2021-08-20 08:54:20|3199.08|3190.38|3197.71|3189.01|3199.27|3190.57|3197.53|3188.83|33
1629449670000|2021-08-20 08:54:30|3197.68|3188.98|3197.83|3189.13|3198.09|3189.39|3197.35|3188.65|34
1629449680000|2021-08-20 08:54:40|3197.81|3189.11|3197.83|3189.13|3197.86|3189.16|3197.48|3188.78|16
1629449690000|2021-08-20 08:54:50|3197.86|3189.16|3197.86|3189.16|3197.93|3189.23|3197.61|3188.91|9
1629449700000|2021-08-20 08:55:00|3197.93|3189.23|3199.21|3190.51|3199.21|3190.51|3197.64|3188.94|24
1629449710000|2021-08-20 08:55:10|3199.63|3190.93|3201.34|3192.64|3201.34|3192.64|3199.63|3190.93|31
1629449720000|2021-08-20 08:55:20|3201.92|3193.22|3200.97|3192.27|3201.92|3193.22|3200.52|3191.82|20
1629449730000|2021-08-20 08:55:30|3200.95|3192.25|3201.37|3192.67|3201.37|3192.67|3200.17|3191.47|36
1629449740000|2021-08-20 08:55:40|3201.24|3192.54|3202.04|3193.34|3202.09|3193.39|3201.19|3192.49|37
1629449750000|2021-08-20 08:55:50|3202|3193.3|3201.65|3192.95|3202|3193.3|3201.52|3192.82|35
1629449760000|2021-08-20 08:56:00|3201.1|3192.4|3201.12|3192.42|3201.21|3192.51|3200.73|3192.03|31
1629449770000|2021-08-20 08:56:10|3201.13|3192.43|3201.67|3192.97|3201.74|3193.04|3201.07|3192.37|35
1629449780000|2021-08-20 08:56:20|3201.75|3193.05|3201.98|3193.28|3202.05|3193.35|3201.65|3192.95|30
1629449790000|2021-08-20 08:56:30|3202.01|3193.31|3202.28|3193.58|3202.36|3193.66|3201.92|3193.22|20
1629449800000|2021-08-20 08:56:40|3202.25|3193.55|3203.27|3194.57|3203.29|3194.59|3202.22|3193.52|25
1629449810000|2021-08-20 08:56:50|3203.24|3194.54|3203.6|3194.9|3203.78|3195.08|3202.86|3194.16|29
1629449820000|2021-08-20 08:57:00|3202.9|3194.2|3203.63|3194.93|3203.76|3195.06|3202.9|3194.2|25
1629449830000|2021-08-20 08:57:10|3203.06|3194.36|3203.28|3194.58|3203.4|3194.7|3203.04|3194.34|36
1629449840000|2021-08-20 08:57:20|3203.31|3194.61|3203.54|3194.84|3203.57|3194.87|3203.16|3194.46|17
1629449850000|2021-08-20 08:57:30|3203.51|3194.81|3203.83|3195.13|3204.21|3195.51|3203.38|3194.68|25
1629449860000|2021-08-20 08:57:40|3203.81|3195.11|3204|3195.3|3204.01|3195.31|3203.35|3194.65|37
1629449870000|2021-08-20 08:57:50|3203.95|3195.25|3203.87|3195.17|3204.01|3195.31|3203.83|3195.13|33
1629449880000|2021-08-20 08:58:00|3203.96|3195.26|3203.66|3194.96|3204.05|3195.35|3203.66|3194.96|32
1629449890000|2021-08-20 08:58:10|3203.64|3194.94|3203.89|3195.19|3204.01|3195.31|3203.64|3194.94|32
1629449900000|2021-08-20 08:58:20|3203.97|3195.27|3204.04|3195.34|3204.05|3195.35|3203.79|3195.09|32
1629449910000|2021-08-20 08:58:30|3203.92|3195.22|3203.69|3194.99|3203.94|3195.24|3203.51|3194.81|27
1629449920000|2021-08-20 08:58:40|3203.26|3194.56|3203.76|3195.06|3203.78|3195.08|3203.24|3194.54|28
1629449930000|2021-08-20 08:58:50|3203.82|3195.12|3204.21|3195.51|3204.4|3195.7|3203.82|3195.12|15
1629449940000|2021-08-20 08:59:00|3204.02|3195.32|3204.12|3195.42|3204.17|3195.47|3204.02|3195.32|8
1629449950000|2021-08-20 08:59:10|3204.11|3195.41|3204.11|3195.41|3204.11|3195.41|3204.04|3195.34|3
1629449960000|2021-08-20 08:59:20|3204.08|3195.38|3204.41|3195.71|3204.45|3195.75|3203.96|3195.26|16
1629449970000|2021-08-20 08:59:30|3204.24|3195.54|3203.87|3195.17|3204.41|3195.71|3203.87|3195.17|24
1629449980000|2021-08-20 08:59:40|3203.65|3194.95|3203.33|3194.63|3203.65|3194.95|3202.38|3193.68|37
1629449990000|2021-08-20 08:59:50|3203.64|3194.94|3203.96|3195.26|3204.1|3195.4|3203.64|3194.94|34
1629450000000|2021-08-20 09:00:00|3204|3195.3|3204.45|3195.75|3204.45|3195.75|3201.5|3192.8|39
1629450010000|2021-08-20 09:00:10|3204.51|3195.81|3204.62|3195.92|3204.94|3196.24|3204.51|3195.81|28
1629450020000|2021-08-20 09:00:20|3205.3|3196.6|3206.72|3198.02|3206.72|3198.02|3205.01|3196.31|37
1629450030000|2021-08-20 09:00:30|3207.26|3198.56|3207.21|3198.51|3207.29|3198.59|3207.21|3198.51|14
1629450040000|2021-08-20 09:00:40|3207.22|3198.52|3208.24|3199.54|3208.33|3199.63|3207.22|3198.52|26
1629450050000|2021-08-20 09:00:50|3208.28|3199.58|3208.52|3199.82|3208.56|3199.86|3208.28|3199.58|27
1629450060000|2021-08-20 09:01:00|3208.53|3199.83|3208.67|3199.97|3209.51|3200.81|3208.45|3199.75|34
1629450070000|2021-08-20 09:01:10|3208.2|3199.5|3209.96|3201.26|3209.96|3201.26|3208.14|3199.44|33
1629450080000|2021-08-20 09:01:20|3210.38|3201.68|3210.54|3201.84|3210.95|3202.25|3210.12|3201.42|34
1629450090000|2021-08-20 09:01:30|3210.37|3201.67|3210.68|3201.98|3211.4|3202.7|3210.37|3201.67|35
1629450100000|2021-08-20 09:01:40|3210.72|3202.02|3211.4|3202.7|3211.5|3202.8|3210.72|3202.02|32
1629450110000|2021-08-20 09:01:50|3211.56|3202.86|3210.15|3201.45|3211.56|3202.86|3210.07|3201.37|37
1629450120000|2021-08-20 09:02:00|3210.19|3201.49|3210.24|3201.54|3210.5|3201.8|3210.1|3201.4|30
1629450130000|2021-08-20 09:02:10|3210.3|3201.6|3211.3|3202.6|3211.32|3202.62|3210.26|3201.56|39
1629450140000|2021-08-20 09:02:20|3211.28|3202.58|3211.78|3203.08|3211.79|3203.09|3211.17|3202.47|32
1629450150000|2021-08-20 09:02:30|3211.5|3202.8|3211.83|3203.13|3212.04|3203.34|3211.46|3202.76|30
1629450160000|2021-08-20 09:02:40|3211.91|3203.21|3212.15|3203.45|3212.23|3203.53|3211.89|3203.19|32
1629450170000|2021-08-20 09:02:50|3212.17|3203.47|3212.42|3203.72|3212.45|3203.75|3212.16|3203.46|27
1629450180000|2021-08-20 09:03:00|3212.41|3203.71|3212.43|3203.73|3212.56|3203.86|3212.09|3203.39|32
1629450190000|2021-08-20 09:03:10|3212.46|3203.76|3213.05|3204.35|3213.16|3204.46|3212.46|3203.76|26
1629450200000|2021-08-20 09:03:20|3213.06|3204.36|3215.14|3206.44|3215.16|3206.46|3212.99|3204.29|32
1629450210000|2021-08-20 09:03:30|3214.93|3206.23|3214.98|3206.28|3215.23|3206.53|3214.58|3205.88|37
1629450220000|2021-08-20 09:03:40|3214.84|3206.14|3217.37|3208.67|3217.46|3208.76|3214.49|3205.79|31
1629450230000|2021-08-20 09:03:50|3217.95|3209.25|3217.63|3208.93|3218.44|3209.74|3217.46|3208.76|26
1629450240000|2021-08-20 09:04:00|3217.65|3208.95|3217.06|3208.36|3218.48|3209.78|3216.81|3208.11|39
1629450250000|2021-08-20 09:04:10|3217.24|3208.54|3216.96|3208.26|3217.57|3208.87|3216.51|3207.81|37
1629450260000|2021-08-20 09:04:20|3217.11|3208.41|3216.48|3207.78|3217.11|3208.41|3216.32|3207.62|37
1629450270000|2021-08-20 09:04:30|3216.22|3207.52|3216.77|3208.07|3216.99|3208.29|3215.71|3207.01|35
1629450280000|2021-08-20 09:04:40|3216.84|3208.14|3216.58|3207.88|3216.84|3208.14|3215.61|3206.91|36
1629450290000|2021-08-20 09:04:50|3216.59|3207.89|3217.44|3208.74|3217.68|3208.98|3216.23|3207.53|33
1629450300000|2021-08-20 09:05:00|3217.36|3208.66|3216.07|3207.37|3217.67|3208.97|3216.07|3207.37|30
1629450310000|2021-08-20 09:05:10|3215.82|3207.12|3215.58|3206.88|3215.86|3207.16|3215.07|3206.37|30
1629450320000|2021-08-20 09:05:20|3215.64|3206.94|3214.93|3206.23|3215.64|3206.94|3214.93|3206.23|29
1629450330000|2021-08-20 09:05:30|3214.92|3206.22|3214.08|3205.38|3214.92|3206.22|3213.82|3205.12|32
1629450340000|2021-08-20 09:05:40|3214.1|3205.4|3214.02|3205.32|3214.38|3205.68|3213.98|3205.28|36
1629450350000|2021-08-20 09:05:50|3213.94|3205.24|3214.9|3206.2|3214.9|3206.2|3213.87|3205.17|39
1629450360000|2021-08-20 09:06:00|3214.82|3206.12|3215.02|3206.32|3215.14|3206.44|3214.01|3205.31|35
1629450370000|2021-08-20 09:06:10|3214.92|3206.22|3213.96|3205.26|3215.03|3206.33|3213.7|3205|30
1629450380000|2021-08-20 09:06:20|3213.97|3205.27|3214.77|3206.07|3214.77|3206.07|3213.97|3205.27|22
1629450390000|2021-08-20 09:06:30|3214.85|3206.15|3214.31|3205.61|3214.89|3206.19|3214.31|3205.61|25
1629450400000|2021-08-20 09:06:40|3214.3|3205.6|3214.42|3205.72|3214.83|3206.13|3214.3|3205.6|14
1629450410000|2021-08-20 09:06:50|3214.3|3205.6|3214.73|3206.03|3214.73|3206.03|3214.29|3205.59|19
1629450420000|2021-08-20 09:07:00|3214.42|3205.72|3214.11|3205.41|3214.42|3205.72|3213.82|3205.12|30
1629450430000|2021-08-20 09:07:10|3214.3|3205.6|3214.35|3205.65|3214.45|3205.75|3214.01|3205.31|32
1629450440000|2021-08-20 09:07:20|3214.38|3205.68|3214.03|3205.33|3214.38|3205.68|3214.03|3205.33|31
1629450450000|2021-08-20 09:07:30|3214.37|3205.67|3213.73|3205.03|3214.39|3205.69|3213.72|3205.02|35
1629450460000|2021-08-20 09:07:40|3214.09|3205.39|3214.03|3205.33|3214.09|3205.39|3213.81|3205.11|22
1629450470000|2021-08-20 09:07:50|3214.28|3205.58|3214.27|3205.57|3214.47|3205.77|3213.98|3205.28|23
1629450480000|2021-08-20 09:08:00|3214.3|3205.6|3214.07|3205.37|3214.3|3205.6|3214.02|3205.32|26
1629450490000|2021-08-20 09:08:10|3214.21|3205.51|3213.98|3205.28|3214.21|3205.51|3213.2|3204.5|36
1629450500000|2021-08-20 09:08:20|3214.08|3205.38|3214.38|3205.68|3214.39|3205.69|3213.92|3205.22|29
1629450510000|2021-08-20 09:08:30|3214.26|3205.56|3215.07|3206.37|3215.11|3206.41|3214.26|3205.56|26
1629450520000|2021-08-20 09:08:40|3214.99|3206.29|3214.75|3206.05|3215.13|3206.43|3214.45|3205.75|36
1629450530000|2021-08-20 09:08:50|3214.77|3206.07|3213.19|3204.49|3214.77|3206.07|3213|3204.3|37
1629450540000|2021-08-20 09:09:00|3213.6|3204.9|3214.27|3205.57|3214.67|3205.97|3213.49|3204.79|32
1629450550000|2021-08-20 09:09:10|3214.26|3205.56|3214.16|3205.46|3214.44|3205.74|3214.12|3205.42|34
1629450560000|2021-08-20 09:09:20|3214.23|3205.53|3215.53|3206.83|3215.53|3206.83|3213.72|3205.02|40
1629450570000|2021-08-20 09:09:30|3215.23|3206.53|3217.14|3208.44|3217.19|3208.49|3215.23|3206.53|35
1629450580000|2021-08-20 09:09:40|3217.17|3208.47|3218.32|3209.62|3218.94|3210.24|3217.1|3208.4|32
1629450590000|2021-08-20 09:09:50|3218.11|3209.41|3219.82|3211.12|3220.05|3211.35|3217.76|3209.06|38
1629450600000|2021-08-20 09:10:00|3219.74|3211.04|3220|3211.3|3220.18|3211.48|3219.49|3210.79|29
1629450610000|2021-08-20 09:10:10|3220.08|3211.38|3219.58|3210.88|3220.08|3211.38|3218.82|3210.12|32
1629450620000|2021-08-20 09:10:20|3219.83|3211.13|3221.11|3212.41|3221.37|3212.67|3219.61|3210.91|34
1629450630000|2021-08-20 09:10:30|3221.23|3212.53|3220.7|3212|3221.56|3212.86|3220.6|3211.9|38
1629450640000|2021-08-20 09:10:40|3220.97|3212.27|3221.33|3212.63|3221.6|3212.9|3220.87|3212.17|33
1629450650000|2021-08-20 09:10:50|3221.32|3212.62|3221|3212.3|3221.55|3212.85|3220.68|3211.98|38
1629450660000|2021-08-20 09:11:00|3220.92|3212.22|3220.21|3211.51|3221.08|3212.38|3220.14|3211.44|33
1629450670000|2021-08-20 09:11:10|3220.32|3211.62|3218.95|3210.25|3220.38|3211.68|3218.92|3210.22|18
1629450680000|2021-08-20 09:11:20|3218.92|3210.22|3218.87|3210.17|3219.29|3210.59|3218.64|3209.94|30
1629450690000|2021-08-20 09:11:30|3219.05|3210.35|3218.35|3209.65|3219.08|3210.38|3217.73|3209.03|38
1629450700000|2021-08-20 09:11:40|3218.32|3209.62|3218.18|3209.48|3218.33|3209.63|3217.83|3209.13|24
1629450710000|2021-08-20 09:11:50|3218.16|3209.46|3218.32|3209.62|3218.48|3209.78|3217.47|3208.77|30
1629450720000|2021-08-20 09:12:00|3218.38|3209.68|3217.86|3209.16|3218.38|3209.68|3217.75|3209.05|30
1629450730000|2021-08-20 09:12:10|3217.83|3209.13|3218.08|3209.38|3218.13|3209.43|3217.78|3209.08|34
1629450740000|2021-08-20 09:12:20|3218.1|3209.4|3217.7|3209|3218.28|3209.58|3217.56|3208.86|33
1629450750000|2021-08-20 09:12:30|3217.63|3208.93|3217.79|3209.09|3217.83|3209.13|3217.53|3208.83|31
1629450760000|2021-08-20 09:12:40|3217.75|3209.05|3217.97|3209.27|3218.32|3209.62|3217.68|3208.98|34
1629450770000|2021-08-20 09:12:50|3218.27|3209.57|3217.55|3208.85|3218.3|3209.6|3217.55|3208.85|25
1629450780000|2021-08-20 09:13:00|3217.62|3208.92|3217.58|3208.88|3217.66|3208.96|3217.58|3208.88|4
1629450790000|2021-08-20 09:13:10|3217.67|3208.97|3217.96|3209.26|3217.96|3209.26|3216.65|3207.95|26
1629450800000|2021-08-20 09:13:20|3217.89|3209.19|3219.17|3210.47|3219.33|3210.63|3217.89|3209.19|21
1629450810000|2021-08-20 09:13:30|3219.18|3210.48|3217.97|3209.27|3219.37|3210.67|3217.96|3209.26|28
1629450820000|2021-08-20 09:13:40|3218.05|3209.35|3216.11|3207.41|3219.33|3210.63|3216.08|3207.38|35
1629450830000|2021-08-20 09:13:50|3216.12|3207.42|3216.27|3207.57|3216.54|3207.84|3216.12|3207.42|28
1629450840000|2021-08-20 09:14:00|3216.15|3207.45|3215.76|3207.06|3216.18|3207.48|3215.72|3207.02|33
1629450850000|2021-08-20 09:14:10|3215.85|3207.15|3215.49|3206.79|3215.97|3207.27|3215.46|3206.76|33
1629450860000|2021-08-20 09:14:20|3215.52|3206.82|3216.35|3207.65|3216.38|3207.68|3215.36|3206.66|34
1629450870000|2021-08-20 09:14:30|3216.42|3207.72|3217.28|3208.58|3217.28|3208.58|3216.09|3207.39|33
1629450880000|2021-08-20 09:14:40|3217.68|3208.98|3217.56|3208.86|3217.87|3209.17|3217.56|3208.86|37
1629450890000|2021-08-20 09:14:50|3217.32|3208.62|3217.29|3208.59|3217.37|3208.67|3217.11|3208.41|34
1629450900000|2021-08-20 09:15:00|3217.33|3208.63|3216.86|3208.16|3217.5|3208.8|3216.72|3208.02|34
1629450910000|2021-08-20 09:15:10|3216.87|3208.17|3215.63|3206.93|3217.06|3208.36|3215.51|3206.81|35
1629450920000|2021-08-20 09:15:20|3215.64|3206.94|3215.08|3206.38|3215.73|3207.03|3214.9|3206.2|35
1629450930000|2021-08-20 09:15:30|3215.12|3206.42|3215.68|3206.98|3215.78|3207.08|3214.94|3206.24|36
1629450940000|2021-08-20 09:15:40|3215.67|3206.97|3215.9|3207.2|3216.16|3207.46|3215.62|3206.92|39
1629450950000|2021-08-20 09:15:50|3215.75|3207.05|3214.08|3205.38|3215.89|3207.19|3214.08|3205.38|28
1629450960000|2021-08-20 09:16:00|3214.07|3205.37|3214.04|3205.34|3214.14|3205.44|3213.88|3205.18|22
1629450970000|2021-08-20 09:16:10|3214.03|3205.33|3213.64|3204.94|3214.05|3205.35|3213.13|3204.43|19
1629450980000|2021-08-20 09:16:20|3213.75|3205.05|3213.06|3204.36|3213.76|3205.06|3212.63|3203.93|31
1629450990000|2021-08-20 09:16:30|3213.03|3204.33|3213.18|3204.48|3213.33|3204.63|3213.03|3204.33|26
1629451000000|2021-08-20 09:16:40|3213.11|3204.41|3213.3|3204.6|3213.3|3204.6|3212.94|3204.24|26
1629451010000|2021-08-20 09:16:50|3213.29|3204.59|3213.24|3204.54|3213.36|3204.66|3213.05|3204.35|28
1629451020000|2021-08-20 09:17:00|3213.14|3204.44|3213.06|3204.36|3213.19|3204.49|3212.59|3203.89|30
1629451030000|2021-08-20 09:17:10|3212.93|3204.23|3213|3204.3|3213.09|3204.39|3212.84|3204.14|37
1629451040000|2021-08-20 09:17:20|3212.96|3204.26|3213.39|3204.69|3213.52|3204.82|3212.88|3204.18|32
1629451050000|2021-08-20 09:17:30|3213.37|3204.67|3213.35|3204.65|3213.53|3204.83|3213.3|3204.6|28
1629451060000|2021-08-20 09:17:40|3213.18|3204.48|3213.17|3204.47|3213.18|3204.48|3212.8|3204.1|30
1629451070000|2021-08-20 09:17:50|3213.16|3204.46|3212.59|3203.89|3213.16|3204.46|3212.57|3203.87|33
1629451080000|2021-08-20 09:18:00|3212.5|3203.8|3211.27|3202.57|3212.5|3203.8|3211.21|3202.51|25
1629451090000|2021-08-20 09:18:10|3211.21|3202.51|3210.69|3201.99|3211.21|3202.51|3210.64|3201.94|22
1629451100000|2021-08-20 09:18:20|3210.68|3201.98|3210.25|3201.55|3210.68|3201.98|3210.25|3201.55|22
1629451110000|2021-08-20 09:18:30|3210.26|3201.56|3208.58|3199.88|3210.29|3201.59|3208.54|3199.84|36
1629451120000|2021-08-20 09:18:40|3208.63|3199.93|3208.57|3199.87|3208.66|3199.96|3208.37|3199.67|33
1629451130000|2021-08-20 09:18:50|3208.56|3199.86|3210.34|3201.64|3210.37|3201.67|3208.56|3199.86|37
1629451140000|2021-08-20 09:19:00|3210.36|3201.66|3210.27|3201.57|3210.6|3201.9|3210.08|3201.38|36
1629451150000|2021-08-20 09:19:10|3210.28|3201.58|3212.09|3203.39|3212.09|3203.39|3210.25|3201.55|37
1629451160000|2021-08-20 09:19:20|3212.01|3203.31|3212.87|3204.17|3212.87|3204.17|3212.01|3203.31|32
1629451170000|2021-08-20 09:19:30|3212.79|3204.09|3212.63|3203.93|3212.86|3204.16|3212.53|3203.83|35
1629451180000|2021-08-20 09:19:40|3212.69|3203.99|3211.69|3202.99|3212.78|3204.08|3211.58|3202.88|37
1629451190000|2021-08-20 09:19:50|3211.53|3202.83|3210.25|3201.55|3211.7|3203|3210.02|3201.32|38
1629451200000|2021-08-20 09:20:00|3210.27|3201.57|3207.35|3198.65|3210.29|3201.59|3207.35|3198.65|36
1629451210000|2021-08-20 09:20:10|3207.61|3198.91|3206.99|3198.29|3207.61|3198.91|3206.77|3198.07|34
1629451220000|2021-08-20 09:20:20|3206.85|3198.15|3208.43|3199.73|3208.55|3199.85|3206.85|3198.15|38
1629451230000|2021-08-20 09:20:30|3208.46|3199.76|3208.56|3199.86|3208.82|3200.12|3208.46|3199.76|36
1629451240000|2021-08-20 09:20:40|3208.53|3199.83|3208.81|3200.11|3208.82|3200.12|3208.36|3199.66|35
1629451250000|2021-08-20 09:20:50|3208.83|3200.13|3208.57|3199.87|3208.83|3200.13|3208.57|3199.87|33
1629451260000|2021-08-20 09:21:00|3208.53|3199.83|3209.42|3200.72|3209.6|3200.9|3208.53|3199.83|37
1629451270000|2021-08-20 09:21:10|3209.35|3200.65|3208.69|3199.99|3209.38|3200.68|3208.61|3199.91|37
1629451280000|2021-08-20 09:21:20|3208.68|3199.98|3208.48|3199.78|3208.9|3200.2|3208.31|3199.61|34
1629451290000|2021-08-20 09:21:30|3208.49|3199.79|3208.23|3199.53|3208.55|3199.85|3208.21|3199.51|27
1629451300000|2021-08-20 09:21:40|3208.22|3199.52|3208.18|3199.48|3208.27|3199.57|3208.18|3199.48|22
1629451310000|2021-08-20 09:21:50|3208.26|3199.56|3208.09|3199.39|3208.28|3199.58|3208.09|3199.39|24
1629451320000|2021-08-20 09:22:00|3208.1|3199.4|3207.94|3199.24|3208.1|3199.4|3207.11|3198.41|35
1629451330000|2021-08-20 09:22:10|3207.88|3199.18|3208.04|3199.34|3208.08|3199.38|3207.61|3198.91|31
1629451340000|2021-08-20 09:22:20|3208.01|3199.31|3207.58|3198.88|3208.02|3199.32|3207.51|3198.81|34
1629451350000|2021-08-20 09:22:30|3207.59|3198.89|3207.94|3199.24|3207.98|3199.28|3207.56|3198.86|33
1629451360000|2021-08-20 09:22:40|3207.95|3199.25|3207.4|3198.7|3207.95|3199.25|3207.4|3198.7|31
1629451370000|2021-08-20 09:22:50|3207.38|3198.68|3207.43|3198.73|3207.51|3198.81|3207.38|3198.68|10
1629451380000|2021-08-20 09:23:00|3207.42|3198.72|3206.76|3198.06|3207.58|3198.88|3206.76|3198.06|23
1629451390000|2021-08-20 09:23:10|3206.72|3198.02|3206.31|3197.61|3206.84|3198.14|3206.02|3197.32|20
1629451400000|2021-08-20 09:23:20|3206.34|3197.64|3206.54|3197.84|3206.56|3197.86|3205.58|3196.88|38
1629451410000|2021-08-20 09:23:30|3206.38|3197.68|3207.23|3198.53|3207.63|3198.93|3206.36|3197.66|38
1629451420000|2021-08-20 09:23:40|3207.18|3198.48|3207.26|3198.56|3207.31|3198.61|3207.1|3198.4|30
1629451430000|2021-08-20 09:23:50|3207.15|3198.45|3208.82|3200.12|3209.24|3200.54|3207.15|3198.45|35
1629451440000|2021-08-20 09:24:00|3208.93|3200.23|3210.42|3201.72|3210.51|3201.81|3208.93|3200.23|39
1629451450000|2021-08-20 09:24:10|3210.65|3201.95|3211.03|3202.33|3211.29|3202.59|3210.62|3201.92|38
1629451460000|2021-08-20 09:24:20|3211.35|3202.65|3211.09|3202.39|3211.37|3202.67|3211.02|3202.32|38
1629451470000|2021-08-20 09:24:30|3211.13|3202.43|3211.64|3202.94|3212.11|3203.41|3211.13|3202.43|37
1629451480000|2021-08-20 09:24:40|3211.51|3202.81|3211.01|3202.31|3211.54|3202.84|3210.85|3202.15|36
1629451490000|2021-08-20 09:24:50|3210.97|3202.27|3210.76|3202.06|3211.15|3202.45|3210.61|3201.91|35
1629451500000|2021-08-20 09:25:00|3210.82|3202.12|3210.08|3201.38|3210.83|3202.13|3209.71|3201.01|37
1629451510000|2021-08-20 09:25:10|3210.11|3201.41|3209.35|3200.65|3210.11|3201.41|3209.34|3200.64|34
1629451520000|2021-08-20 09:25:20|3209.34|3200.64|3209.38|3200.68|3209.56|3200.86|3209.26|3200.56|33
1629451530000|2021-08-20 09:25:30|3209.32|3200.62|3207.74|3199.04|3209.39|3200.69|3207.68|3198.98|29
1629451540000|2021-08-20 09:25:40|3207.76|3199.06|3207.37|3198.67|3208.52|3199.82|3207.25|3198.55|33
1629451550000|2021-08-20 09:25:50|3207.32|3198.62|3207.22|3198.52|3207.32|3198.62|3207.03|3198.33|21
1629451560000|2021-08-20 09:26:00|3207.43|3198.73|3207.4|3198.7|3208.5|3199.8|3207.4|3198.7|30
1629451570000|2021-08-20 09:26:10|3207.35|3198.65|3207.66|3198.96|3207.66|3198.96|3207.08|3198.38|34
1629451580000|2021-08-20 09:26:20|3207.67|3198.97|3209.48|3200.78|3209.48|3200.78|3207.67|3198.97|35
1629451590000|2021-08-20 09:26:30|3209.49|3200.79|3208.79|3200.09|3210.19|3201.49|3208.79|3200.09|38
1629451600000|2021-08-20 09:26:40|3208.83|3200.13|3209.96|3201.26|3210.06|3201.36|3208.83|3200.13|35
1629451610000|2021-08-20 09:26:50|3209.8|3201.1|3208.88|3200.18|3209.84|3201.14|3208.87|3200.17|30
1629451620000|2021-08-20 09:27:00|3208.94|3200.24|3208.08|3199.38|3209.06|3200.36|3207.88|3199.18|37
1629451630000|2021-08-20 09:27:10|3208.06|3199.36|3207.89|3199.19|3208.09|3199.39|3207.71|3199.01|27
1629451640000|2021-08-20 09:27:20|3207.9|3199.2|3207.86|3199.16|3207.98|3199.28|3207.79|3199.09|25
1629451650000|2021-08-20 09:27:30|3207.84|3199.14|3207.01|3198.31|3207.87|3199.17|3206.98|3198.28|27
1629451660000|2021-08-20 09:27:40|3206.98|3198.28|3206.01|3197.31|3207.05|3198.35|3205.99|3197.29|25
1629451670000|2021-08-20 09:27:50|3205.97|3197.27|3206.56|3197.86|3207.19|3198.49|3205.97|3197.27|31
1629451680000|2021-08-20 09:28:00|3206.55|3197.85|3205.65|3196.95|3207.46|3198.76|3205.65|3196.95|38
1629451690000|2021-08-20 09:28:10|3205.66|3196.96|3206.01|3197.31|3206.85|3198.15|3205.43|3196.73|36
1629451700000|2021-08-20 09:28:20|3206.02|3197.32|3205.79|3197.09|3206.12|3197.42|3205.76|3197.06|31
1629451710000|2021-08-20 09:28:30|3205.76|3197.06|3204.06|3195.36|3206.08|3197.38|3204.06|3195.36|33
1629451720000|2021-08-20 09:28:40|3204.02|3195.32|3205.31|3196.61|3205.37|3196.67|3204|3195.3|33
1629451730000|2021-08-20 09:28:50|3205.29|3196.59|3205.34|3196.64|3205.44|3196.74|3205.15|3196.45|37
1629451740000|2021-08-20 09:29:00|3205.33|3196.63|3206.08|3197.38|3206.2|3197.5|3205.28|3196.58|34
1629451750000|2021-08-20 09:29:10|3206.07|3197.37|3206.87|3198.17|3206.96|3198.26|3206.07|3197.37|18
1629451760000|2021-08-20 09:29:20|3206.93|3198.23|3207.21|3198.51|3207.21|3198.51|3206.91|3198.21|12
1629451770000|2021-08-20 09:29:30|3207.19|3198.49|3206.57|3197.87|3207.27|3198.57|3206.32|3197.62|23
1629451780000|2021-08-20 09:29:40|3206.56|3197.86|3206.14|3197.44|3206.67|3197.97|3206.08|3197.38|22
1629451790000|2021-08-20 09:29:50|3206.19|3197.49|3206.08|3197.38|3206.22|3197.52|3206.01|3197.31|15
1629451800000|2021-08-20 09:30:00|3206.03|3197.33|3205.52|3196.82|3206.2|3197.5|3205.52|3196.82|28
1629451810000|2021-08-20 09:30:10|3205.53|3196.83|3204.2|3195.5|3205.53|3196.83|3204.2|3195.5|36
1629451820000|2021-08-20 09:30:20|3204.11|3195.41|3203.84|3195.14|3204.53|3195.83|3203.38|3194.68|38
1629451830000|2021-08-20 09:30:30|3203.83|3195.13|3203.94|3195.24|3204.36|3195.66|3203.82|3195.12|39
1629451840000|2021-08-20 09:30:40|3203.95|3195.25|3204.01|3195.31|3204.36|3195.66|3203.75|3195.05|38
1629451850000|2021-08-20 09:30:50|3203.91|3195.21|3204.36|3195.66|3204.36|3195.66|3203.55|3194.85|37
1629451860000|2021-08-20 09:31:00|3204.24|3195.54|3204.23|3195.53|3204.29|3195.59|3204.14|3195.44|28
1629451870000|2021-08-20 09:31:10|3204.24|3195.54|3203.98|3195.28|3204.24|3195.54|3203.85|3195.15|21
1629451880000|2021-08-20 09:31:20|3204.07|3195.37|3203.33|3194.63|3204.1|3195.4|3203.24|3194.54|30
1629451890000|2021-08-20 09:31:30|3203.32|3194.62|3203.23|3194.53|3203.4|3194.7|3203.16|3194.46|25
1629451900000|2021-08-20 09:31:40|3203.17|3194.47|3203.29|3194.59|3203.29|3194.59|3203.1|3194.4|21
1629451910000|2021-08-20 09:31:50|3203.22|3194.52|3202.5|3193.8|3203.22|3194.52|3202.15|3193.45|26
1629451920000|2021-08-20 09:32:00|3202.42|3193.72|3201.44|3192.74|3202.5|3193.8|3201.12|3192.42|30
1629451930000|2021-08-20 09:32:10|3201.71|3193.01|3202.62|3193.92|3202.62|3193.92|3200.01|3191.31|38
1629451940000|2021-08-20 09:32:20|3202.89|3194.19|3202.46|3193.76|3203.7|3195|3202.46|3193.76|34
1629451950000|2021-08-20 09:32:30|3202.38|3193.68|3201.51|3192.81|3202.42|3193.72|3201.31|3192.61|37
1629451960000|2021-08-20 09:32:40|3201.75|3193.05|3203.71|3195.01|3203.89|3195.19|3201.5|3192.8|38
1629451970000|2021-08-20 09:32:50|3203.72|3195.02|3205.05|3196.35|3205.22|3196.52|3203.72|3195.02|34
1629451980000|2021-08-20 09:33:00|3204.89|3196.19|3206.42|3197.72|3206.59|3197.89|3204.89|3196.19|36
1629451990000|2021-08-20 09:33:10|3206.45|3197.75|3208.32|3199.62|3208.32|3199.62|3206.45|3197.75|37
1629452000000|2021-08-20 09:33:20|3208.39|3199.69|3209.46|3200.76|3209.58|3200.88|3208.39|3199.69|36
1629452010000|2021-08-20 09:33:30|3209.59|3200.89|3209.49|3200.79|3210.35|3201.65|3209.21|3200.51|37
1629452020000|2021-08-20 09:33:40|3209.56|3200.86|3208.72|3200.02|3209.61|3200.91|3208.47|3199.77|35
1629452030000|2021-08-20 09:33:50|3208.69|3199.99|3208.47|3199.77|3209.86|3201.16|3208.47|3199.77|35
1629452040000|2021-08-20 09:34:00|3208.45|3199.75|3207.55|3198.85|3208.68|3199.98|3207.44|3198.74|36
1629452050000|2021-08-20 09:34:10|3207.5|3198.8|3208.85|3200.15|3208.85|3200.15|3207.42|3198.72|32
1629452060000|2021-08-20 09:34:20|3208.87|3200.17|3209.53|3200.83|3209.57|3200.87|3208.87|3200.17|37
1629452070000|2021-08-20 09:34:30|3209.52|3200.82|3211.44|3202.74|3211.46|3202.76|3209.52|3200.82|35
1629452080000|2021-08-20 09:34:40|3211.48|3202.78|3212.55|3203.85|3212.58|3203.88|3211.18|3202.48|35
1629452090000|2021-08-20 09:34:50|3212.54|3203.84|3213.78|3205.08|3213.84|3205.14|3212.33|3203.63|36
1629452100000|2021-08-20 09:35:00|3213.77|3205.07|3212.96|3204.26|3213.96|3205.26|3212.96|3204.26|30
1629452110000|2021-08-20 09:35:10|3212.95|3204.25|3213.88|3205.18|3213.9|3205.2|3212.88|3204.18|36
1629452120000|2021-08-20 09:35:20|3213.82|3205.12|3214.48|3205.78|3214.58|3205.88|3213.61|3204.91|31
1629452130000|2021-08-20 09:35:30|3214.46|3205.76|3214.45|3205.75|3215.18|3206.48|3214.35|3205.65|37
1629452140000|2021-08-20 09:35:40|3214.52|3205.82|3214.33|3205.63|3214.88|3206.18|3213.89|3205.19|36
1629452150000|2021-08-20 09:35:50|3214.35|3205.65|3213.9|3205.2|3214.79|3206.09|3213.68|3204.98|36
1629452160000|2021-08-20 09:36:00|3213.89|3205.19|3215.43|3206.73|3215.64|3206.94|3213.84|3205.14|32
1629452170000|2021-08-20 09:36:10|3215.44|3206.74|3215.47|3206.77|3216.12|3207.42|3215.44|3206.74|36
1629452180000|2021-08-20 09:36:20|3215.43|3206.73|3215.14|3206.44|3215.51|3206.81|3214.89|3206.19|35
1629452190000|2021-08-20 09:36:30|3215.37|3206.67|3216.12|3207.42|3216.27|3207.57|3215.37|3206.67|24
1629452200000|2021-08-20 09:36:40|3216.11|3207.41|3216.19|3207.49|3216.27|3207.57|3215.99|3207.29|24
1629452210000|2021-08-20 09:36:50|3216.39|3207.69|3215.73|3207.03|3216.54|3207.84|3215.52|3206.82|34
1629452220000|2021-08-20 09:37:00|3215.7|3207|3215.52|3206.82|3215.72|3207.02|3215.28|3206.58|24
1629452230000|2021-08-20 09:37:10|3215.6|3206.9|3216.73|3208.03|3216.73|3208.03|3215.6|3206.9|31
1629452240000|2021-08-20 09:37:20|3216.76|3208.06|3217.59|3208.89|3217.59|3208.89|3216.76|3208.06|28
1629452250000|2021-08-20 09:37:30|3217.67|3208.97|3216.64|3207.94|3218.04|3209.34|3216.58|3207.88|30
1629452260000|2021-08-20 09:37:40|3216.75|3208.05|3218.15|3209.45|3218.26|3209.56|3216.75|3208.05|33
1629452270000|2021-08-20 09:37:50|3218.17|3209.47|3217.64|3208.94|3218.25|3209.55|3217.49|3208.79|30
1629452280000|2021-08-20 09:38:00|3217.67|3208.97|3218.03|3209.33|3218.31|3209.61|3217.67|3208.97|39
1629452290000|2021-08-20 09:38:10|3218.04|3209.34|3217.84|3209.14|3218.21|3209.51|3217.63|3208.93|40
1629452300000|2021-08-20 09:38:20|3217.86|3209.16|3217.36|3208.66|3218.03|3209.33|3217.07|3208.37|39
1629452310000|2021-08-20 09:38:30|3217.39|3208.69|3216.38|3207.68|3218.22|3209.52|3216.29|3207.59|37
1629452320000|2021-08-20 09:38:40|3216.46|3207.76|3215.6|3206.9|3216.46|3207.76|3215.47|3206.77|38
1629452330000|2021-08-20 09:38:50|3215.53|3206.83|3217.19|3208.49|3217.31|3208.61|3215.53|3206.83|36
1629452340000|2021-08-20 09:39:00|3217.11|3208.41|3217.15|3208.45|3217.26|3208.56|3216.89|3208.19|35
1629452350000|2021-08-20 09:39:10|3217.18|3208.48|3217.61|3208.91|3218.4|3209.7|3217.18|3208.48|32
1629452360000|2021-08-20 09:39:20|3217.6|3208.9|3218.46|3209.76|3218.46|3209.76|3217.49|3208.79|37
1629452370000|2021-08-20 09:39:30|3218.49|3209.79|3217.55|3208.85|3218.49|3209.79|3217.41|3208.71|38
1629452380000|2021-08-20 09:39:40|3217.56|3208.86|3217.47|3208.77|3217.88|3209.18|3217.46|3208.76|34
1629452390000|2021-08-20 09:39:50|3217.48|3208.78|3218.25|3209.55|3218.25|3209.55|3217.19|3208.49|29
1629452400000|2021-08-20 09:40:00|3218.31|3209.61|3217.68|3208.98|3218.33|3209.63|3217.31|3208.61|32
1629452410000|2021-08-20 09:40:10|3217.65|3208.95|3217|3208.3|3217.82|3209.12|3216.96|3208.26|29
1629452420000|2021-08-20 09:40:20|3217.01|3208.31|3216.14|3207.44|3217.1|3208.4|3216.12|3207.42|27
1629452430000|2021-08-20 09:40:30|3216.1|3207.4|3215.77|3207.07|3216.1|3207.4|3215.67|3206.97|34
1629452440000|2021-08-20 09:40:40|3215.86|3207.16|3216.02|3207.32|3216.02|3207.32|3215.4|3206.7|34
1629452450000|2021-08-20 09:40:50|3216.17|3207.47|3215.95|3207.25|3216.3|3207.6|3215.81|3207.11|39
1629452460000|2021-08-20 09:41:00|3215.99|3207.29|3215.64|3206.94|3216.01|3207.31|3215.54|3206.84|36
1629452470000|2021-08-20 09:41:10|3215.62|3206.92|3215.69|3206.99|3215.71|3207.01|3215.41|3206.71|28
1629452480000|2021-08-20 09:41:20|3215.7|3207|3214.25|3205.55|3215.7|3207|3213.76|3205.06|36
1629452490000|2021-08-20 09:41:30|3214.13|3205.43|3211.91|3203.21|3214.29|3205.59|3211.87|3203.17|37
1629452500000|2021-08-20 09:41:40|3211.9|3203.2|3212.18|3203.48|3212.3|3203.6|3211.1|3202.4|38
1629452510000|2021-08-20 09:41:50|3211.97|3203.27|3211.83|3203.13|3212.13|3203.43|3211.5|3202.8|38
1629452520000|2021-08-20 09:42:00|3211.79|3203.09|3211.95|3203.25|3212.14|3203.44|3211.75|3203.05|38
1629452530000|2021-08-20 09:42:10|3211.81|3203.11|3211.38|3202.68|3211.97|3203.27|3211.27|3202.57|36
1629452540000|2021-08-20 09:42:20|3211.48|3202.78|3214.06|3205.36|3214.06|3205.36|3211.4|3202.7|36
1629452550000|2021-08-20 09:42:30|3214.25|3205.55|3215.15|3206.45|3215.36|3206.66|3214.25|3205.55|38
1629452560000|2021-08-20 09:42:40|3215.08|3206.38|3215.17|3206.47|3215.27|3206.57|3214.75|3206.05|30
1629452570000|2021-08-20 09:42:50|3215.21|3206.51|3214.07|3205.37|3215.21|3206.51|3214.07|3205.37|29
1629452580000|2021-08-20 09:43:00|3214.05|3205.35|3214.44|3205.74|3214.44|3205.74|3213.84|3205.14|26
1629452590000|2021-08-20 09:43:10|3214.41|3205.71|3215.53|3206.83|3215.53|3206.83|3214.26|3205.56|34
1629452600000|2021-08-20 09:43:20|3215.61|3206.91|3215.72|3207.02|3216.35|3207.65|3215.61|3206.91|22
1629452610000|2021-08-20 09:43:30|3215.65|3206.95|3216.43|3207.73|3216.44|3207.74|3215.49|3206.79|24
1629452620000|2021-08-20 09:43:40|3216.37|3207.67|3216.55|3207.85|3216.55|3207.85|3216.37|3207.67|24
1629452630000|2021-08-20 09:43:50|3216.79|3208.09|3217.59|3208.89|3217.59|3208.89|3216.79|3208.09|28
1629452640000|2021-08-20 09:44:00|3217.62|3208.92|3217.37|3208.67|3217.72|3209.02|3216.96|3208.26|26
1629529200000|2021-08-21 07:00:00|3282.39|3273.69|3283.35|3274.65|3283.35|3274.65|3282.25|3273.55|22
1629529210000|2021-08-21 07:00:10|3283.37|3274.67|3284.75|3276.05|3284.76|3276.06|3283.3|3274.6|24
1629529220000|2021-08-21 07:00:20|3284.64|3275.94|3284.15|3275.45|3284.64|3275.94|3284.09|3275.39|25
1629529230000|2021-08-21 07:00:30|3284.13|3275.43|3283.05|3274.35|3284.14|3275.44|3282.96|3274.26|25
1629529240000|2021-08-21 07:00:40|3282.97|3274.27|3282.29|3273.59|3282.97|3274.27|3281.54|3272.84|35
1629529250000|2021-08-21 07:00:50|3282.21|3273.51|3283.3|3274.6|3283.42|3274.72|3282.16|3273.46|36
1629529260000|2021-08-21 07:01:00|3283.34|3274.64|3284.11|3275.41|3284.11|3275.41|3283.33|3274.63|26
1629529270000|2021-08-21 07:01:10|3283.98|3275.28|3283.35|3274.65|3283.98|3275.28|3283.07|3274.37|31
1629529280000|2021-08-21 07:01:20|3283.32|3274.62|3282.07|3273.37|3283.32|3274.62|3281.82|3273.12|36
1629529290000|2021-08-21 07:01:30|3282.02|3273.32|3282.19|3273.49|3282.21|3273.51|3281.92|3273.22|26
1629529300000|2021-08-21 07:01:40|3282.18|3273.48|3281.75|3273.05|3282.4|3273.7|3281.65|3272.95|34
1629529310000|2021-08-21 07:01:50|3281.77|3273.07|3281.69|3272.99|3281.85|3273.15|3281.67|3272.97|20
1629529320000|2021-08-21 07:02:00|3281.67|3272.97|3280.44|3271.74|3281.67|3272.97|3279.75|3271.05|36
1629529330000|2021-08-21 07:02:10|3280.49|3271.79|3280.14|3271.44|3280.51|3271.81|3279.78|3271.08|28
1629529340000|2021-08-21 07:02:20|3280.13|3271.43|3280.01|3271.31|3280.18|3271.48|3280|3271.3|20
1629529350000|2021-08-21 07:02:30|3279.93|3271.23|3279.64|3270.94|3280.02|3271.32|3279.32|3270.62|34
1629529360000|2021-08-21 07:02:40|3279.65|3270.95|3279.57|3270.87|3279.72|3271.02|3279.42|3270.72|21
1629529370000|2021-08-21 07:02:50|3279.56|3270.86|3279.02|3270.32|3279.57|3270.87|3279.02|3270.32|21
1629529380000|2021-08-21 07:03:00|3279|3270.3|3278.32|3269.62|3279|3270.3|3278.27|3269.57|25
1629529390000|2021-08-21 07:03:10|3278.3|3269.6|3278.79|3270.09|3279.12|3270.42|3278.23|3269.53|30
1629529400000|2021-08-21 07:03:20|3278.72|3270.02|3278.06|3269.36|3278.72|3270.02|3277.93|3269.23|31
1629529410000|2021-08-21 07:03:30|3278.02|3269.32|3277.96|3269.26|3278.06|3269.36|3277.89|3269.19|23
1629529420000|2021-08-21 07:03:40|3277.97|3269.27|3278.52|3269.82|3278.6|3269.9|3277.97|3269.27|25
1629529430000|2021-08-21 07:03:50|3278.51|3269.81|3278.35|3269.65|3278.51|3269.81|3278.28|3269.58|25
1629529440000|2021-08-21 07:04:00|3278.38|3269.68|3278.35|3269.65|3278.48|3269.78|3278.27|3269.57|28
1629529450000|2021-08-21 07:04:10|3278.37|3269.67|3277.92|3269.22|3278.47|3269.77|3277.89|3269.19|29
1629529460000|2021-08-21 07:04:20|3277.93|3269.23|3278.04|3269.34|3278.19|3269.49|3277.89|3269.19|23
1629529470000|2021-08-21 07:04:30|3278.05|3269.35|3278.03|3269.33|3278.18|3269.48|3278.03|3269.33|17
1629529480000|2021-08-21 07:04:40|3278.06|3269.36|3277.99|3269.29|3278.06|3269.36|3277.93|3269.23|8
1629529490000|2021-08-21 07:04:50|3278|3269.3|3278.18|3269.48|3278.18|3269.48|3277.94|3269.24|8
1629529500000|2021-08-21 07:05:00|3278.17|3269.47|3277.71|3269.01|3278.18|3269.48|3277.7|3269|22
1629529510000|2021-08-21 07:05:10|3277.66|3268.96|3277.43|3268.73|3277.71|3269.01|3277.43|3268.73|16
1629529520000|2021-08-21 07:05:20|3277.44|3268.74|3277.68|3268.98|3277.72|3269.02|3277.43|3268.73|18
1629529530000|2021-08-21 07:05:30|3277.69|3268.99|3277.26|3268.56|3277.69|3268.99|3277.21|3268.51|21
1629529540000|2021-08-21 07:05:40|3277.21|3268.51|3277.25|3268.55|3277.43|3268.73|3277.14|3268.44|22
1629529550000|2021-08-21 07:05:50|3277.27|3268.57|3276.68|3267.98|3277.27|3268.57|3276.57|3267.87|31
1629529560000|2021-08-21 07:06:00|3276.63|3267.93|3277.59|3268.89|3277.77|3269.07|3276.6|3267.9|35
1629529570000|2021-08-21 07:06:10|3277.64|3268.94|3276.34|3267.64|3277.64|3268.94|3276.3|3267.6|36
1629529580000|2021-08-21 07:06:20|3276.35|3267.65|3276.53|3267.83|3276.63|3267.93|3276.35|3267.65|17
1629529590000|2021-08-21 07:06:30|3276.55|3267.85|3276.32|3267.62|3276.62|3267.92|3276.32|3267.62|18
1629529600000|2021-08-21 07:06:40|3276.38|3267.68|3276.74|3268.04|3276.82|3268.12|3276.38|3267.68|30
1629529610000|2021-08-21 07:06:50|3276.78|3268.08|3276.72|3268.02|3277.05|3268.35|3276.58|3267.88|28
1629529620000|2021-08-21 07:07:00|3276.61|3267.91|3274.67|3265.97|3276.63|3267.93|3274.67|3265.97|30
1629529630000|2021-08-21 07:07:10|3274.65|3265.95|3273.31|3264.61|3274.65|3265.95|3272.96|3264.26|37
1629529640000|2021-08-21 07:07:20|3273.35|3264.65|3272.87|3264.17|3273.45|3264.75|3272.42|3263.72|32
1629529650000|2021-08-21 07:07:30|3272.84|3264.14|3273.12|3264.42|3273.12|3264.42|3272.67|3263.97|28
1629529660000|2021-08-21 07:07:40|3273.05|3264.35|3273.08|3264.38|3273.1|3264.4|3272.98|3264.28|30
1629529670000|2021-08-21 07:07:50|3273.04|3264.34|3272.99|3264.29|3273.07|3264.37|3272.82|3264.12|26
1629529680000|2021-08-21 07:08:00|3272.96|3264.26|3273.14|3264.44|3273.16|3264.46|3272.92|3264.22|27
1629529690000|2021-08-21 07:08:10|3273.15|3264.45|3275.08|3266.38|3275.08|3266.38|3273.15|3264.45|29
1629529700000|2021-08-21 07:08:20|3275.72|3267.02|3275.75|3267.05|3277.17|3268.47|3275.72|3267.02|37
1629529710000|2021-08-21 07:08:30|3275.73|3267.03|3277.55|3268.85|3277.55|3268.85|3275.73|3267.03|35
1629529720000|2021-08-21 07:08:40|3277.51|3268.81|3277.53|3268.83|3277.8|3269.1|3277.39|3268.69|29
1629529730000|2021-08-21 07:08:50|3277.51|3268.81|3277.87|3269.17|3277.87|3269.17|3277.33|3268.63|31
1629529740000|2021-08-21 07:09:00|3277.52|3268.82|3277.79|3269.09|3277.86|3269.16|3277.51|3268.81|36
1629529750000|2021-08-21 07:09:10|3277.77|3269.07|3277.5|3268.8|3278.35|3269.65|3277.42|3268.72|28
1629529760000|2021-08-21 07:09:20|3277.49|3268.79|3276.62|3267.92|3277.51|3268.81|3276.47|3267.77|31
1629529770000|2021-08-21 07:09:30|3276.59|3267.89|3277.77|3269.07|3277.77|3269.07|3276.55|3267.85|31
1629529780000|2021-08-21 07:09:40|3277.79|3269.09|3277.97|3269.27|3277.97|3269.27|3277.77|3269.07|32
1629529790000|2021-08-21 07:09:50|3277.99|3269.29|3277.95|3269.25|3277.99|3269.29|3277.65|3268.95|29
1629529800000|2021-08-21 07:10:00|3277.85|3269.15|3277.82|3269.12|3277.86|3269.16|3277.72|3269.02|25
1629529810000|2021-08-21 07:10:10|3277.85|3269.15|3278.5|3269.8|3278.5|3269.8|3277.85|3269.15|27
1629529820000|2021-08-21 07:10:20|3278.57|3269.87|3277.82|3269.12|3278.57|3269.87|3277.82|3269.12|24
1629529830000|2021-08-21 07:10:30|3277.83|3269.13|3278.25|3269.55|3278.27|3269.57|3277.66|3268.96|27
1629529840000|2021-08-21 07:10:40|3278.34|3269.64|3278.6|3269.9|3278.74|3270.04|3278.34|3269.64|28
1629529850000|2021-08-21 07:10:50|3278.62|3269.92|3278.99|3270.29|3279.25|3270.55|3278.62|3269.92|21
1629529860000|2021-08-21 07:11:00|3278.97|3270.27|3278.92|3270.22|3279.01|3270.31|3278.81|3270.11|24
1629529870000|2021-08-21 07:11:10|3278.94|3270.24|3279.08|3270.38|3279.12|3270.42|3278.91|3270.21|28
1629529880000|2021-08-21 07:11:20|3279.11|3270.41|3279.2|3270.5|3279.23|3270.53|3279.08|3270.38|28
1629529890000|2021-08-21 07:11:30|3279.18|3270.48|3280.21|3271.51|3280.21|3271.51|3279.16|3270.46|17
1629529900000|2021-08-21 07:11:40|3280.23|3271.53|3280.23|3271.53|3280.54|3271.84|3280.19|3271.49|32
1629529910000|2021-08-21 07:11:50|3280.17|3271.47|3280.33|3271.63|3280.42|3271.72|3280.13|3271.43|30
1629529920000|2021-08-21 07:12:00|3280.41|3271.71|3280.34|3271.64|3280.42|3271.72|3280.32|3271.62|18
1629529930000|2021-08-21 07:12:10|3280.33|3271.63|3280.36|3271.66|3280.38|3271.68|3280.27|3271.57|25
1629529940000|2021-08-21 07:12:20|3280.4|3271.7|3280.27|3271.57|3280.41|3271.71|3280.23|3271.53|25
1629529950000|2021-08-21 07:12:30|3280.24|3271.54|3280.37|3271.67|3280.37|3271.67|3280.23|3271.53|16
1629529960000|2021-08-21 07:12:40|3280.34|3271.64|3280.34|3271.64|3280.37|3271.67|3280.32|3271.62|18
1629529970000|2021-08-21 07:12:50|3280.35|3271.65|3279.46|3270.76|3281.5|3272.8|3279.46|3270.76|28
1629529980000|2021-08-21 07:13:00|3279.44|3270.74|3279.81|3271.11|3279.81|3271.11|3277.49|3268.79|37
1629529990000|2021-08-21 07:13:10|3280|3271.3|3280.99|3272.29|3281.24|3272.54|3279.97|3271.27|32
1629530000000|2021-08-21 07:13:20|3281.04|3272.34|3282.4|3273.7|3282.54|3273.84|3281.04|3272.34|31
1629530010000|2021-08-21 07:13:30|3282.46|3273.76|3281.63|3272.93|3282.55|3273.85|3281.63|3272.93|25
1629530020000|2021-08-21 07:13:40|3281.53|3272.83|3281.7|3273|3281.72|3273.02|3281.08|3272.38|34
1629530030000|2021-08-21 07:13:50|3281.68|3272.98|3281.38|3272.68|3281.68|3272.98|3280.98|3272.28|31
1629530040000|2021-08-21 07:14:00|3281.31|3272.61|3281.39|3272.69|3281.48|3272.78|3281.21|3272.51|27
1629530050000|2021-08-21 07:14:10|3281.38|3272.68|3281.24|3272.54|3281.38|3272.68|3281.14|3272.44|24
1629530060000|2021-08-21 07:14:20|3281.26|3272.56|3281.25|3272.55|3281.27|3272.57|3281.19|3272.49|21
1629530070000|2021-08-21 07:14:30|3281.31|3272.61|3281.26|3272.56|3281.32|3272.62|3281.25|3272.55|10
1629530080000|2021-08-21 07:14:40|3281.29|3272.59|3281.29|3272.59|3281.31|3272.61|3281.26|3272.56|10
1629530090000|2021-08-21 07:14:50|3281.28|3272.58|3281.56|3272.86|3281.81|3273.11|3281.28|3272.58|23
1629530100000|2021-08-21 07:15:00|3281.55|3272.85|3279.7|3271|3281.55|3272.85|3279.68|3270.98|33
1629530110000|2021-08-21 07:15:10|3279.69|3270.99|3280.7|3272|3280.87|3272.17|3279.68|3270.98|35
1629530120000|2021-08-21 07:15:20|3280.69|3271.99|3280.72|3272.02|3280.73|3272.03|3280.63|3271.93|15
1629530130000|2021-08-21 07:15:30|3280.73|3272.03|3282.44|3273.74|3282.54|3273.84|3280.73|3272.03|31
1629530140000|2021-08-21 07:15:40|3282.43|3273.73|3283.79|3275.09|3283.79|3275.09|3282.32|3273.62|40
1629530150000|2021-08-21 07:15:50|3283.82|3275.12|3283.82|3275.12|3283.98|3275.28|3283.63|3274.93|31
1629530160000|2021-08-21 07:16:00|3283.81|3275.11|3286.33|3277.63|3286.33|3277.63|3283.72|3275.02|34
1629530170000|2021-08-21 07:16:10|3286.34|3277.64|3286.86|3278.16|3286.98|3278.28|3286.32|3277.62|32
1629530180000|2021-08-21 07:16:20|3286.91|3278.21|3287.34|3278.64|3287.64|3278.94|3286.85|3278.15|35
1629530190000|2021-08-21 07:16:30|3287.36|3278.66|3288.77|3280.07|3288.77|3280.07|3287.29|3278.59|29
1629530200000|2021-08-21 07:16:40|3288.8|3280.1|3289.12|3280.42|3289.46|3280.76|3288.73|3280.03|30
1629530210000|2021-08-21 07:16:50|3289.1|3280.4|3288.8|3280.1|3289.1|3280.4|3288.8|3280.1|25
1629530220000|2021-08-21 07:17:00|3288.65|3279.95|3289.36|3280.66|3289.72|3281.02|3288.54|3279.84|36
1629530230000|2021-08-21 07:17:10|3289.41|3280.71|3290.11|3281.41|3290.57|3281.87|3289.09|3280.39|31
1629530240000|2021-08-21 07:17:20|3290.1|3281.4|3292.22|3283.52|3292.32|3283.62|3289.99|3281.29|38
1629530250000|2021-08-21 07:17:30|3291.83|3283.13|3291.97|3283.27|3292.31|3283.61|3291.7|3283|38
1629530260000|2021-08-21 07:17:40|3291.91|3283.21|3291.49|3282.79|3292.19|3283.49|3291.27|3282.57|30
1629530270000|2021-08-21 07:17:50|3291.32|3282.62|3291.79|3283.09|3291.79|3283.09|3289.35|3280.65|40
1629530280000|2021-08-21 07:18:00|3291.69|3282.99|3291.74|3283.04|3291.95|3283.25|3291.12|3282.42|39
1629530290000|2021-08-21 07:18:10|3291.73|3283.03|3289.77|3281.07|3291.73|3283.03|3289.74|3281.04|35
1629530300000|2021-08-21 07:18:20|3289.73|3281.03|3289.16|3280.46|3289.74|3281.04|3288.23|3279.53|38
1629530310000|2021-08-21 07:18:30|3289.43|3280.73|3288.58|3279.88|3289.72|3281.02|3288.58|3279.88|36
1629530320000|2021-08-21 07:18:40|3288.44|3279.74|3289.02|3280.32|3289.05|3280.35|3288.14|3279.44|36
1629530330000|2021-08-21 07:18:50|3288.98|3280.28|3289|3280.3|3289.06|3280.36|3288.49|3279.79|32
1629530340000|2021-08-21 07:19:00|3289.07|3280.37|3288.87|3280.17|3289.07|3280.37|3288.7|3280|32
1629530350000|2021-08-21 07:19:10|3288.86|3280.16|3289.02|3280.32|3289.02|3280.32|3288.74|3280.04|30
1629530360000|2021-08-21 07:19:20|3289.08|3280.38|3288.7|3280|3289.1|3280.4|3288.59|3279.89|30
1629530370000|2021-08-21 07:19:30|3288.66|3279.96|3288.95|3280.25|3288.98|3280.28|3288.43|3279.73|32
1629530380000|2021-08-21 07:19:40|3288.98|3280.28|3288.89|3280.19|3289.09|3280.39|3288.69|3279.99|30
1629530390000|2021-08-21 07:19:50|3288.86|3280.16|3288.88|3280.18|3289.05|3280.35|3288.86|3280.16|23
1629530400000|2021-08-21 07:20:00|3288.87|3280.17|3292.07|3283.37|3292.07|3283.37|3288.87|3280.17|34
1629530410000|2021-08-21 07:20:10|3292.1|3283.4|3291.27|3282.57|3292.3|3283.6|3291.27|3282.57|35
1629530420000|2021-08-21 07:20:20|3291.25|3282.55|3291.46|3282.76|3291.46|3282.76|3290.55|3281.85|29
1629530430000|2021-08-21 07:20:30|3291.73|3283.03|3291.19|3282.49|3291.91|3283.21|3291.05|3282.35|35
1629530440000|2021-08-21 07:20:40|3291.2|3282.5|3291.16|3282.46|3291.31|3282.61|3291.13|3282.43|21
1629530450000|2021-08-21 07:20:50|3291.15|3282.45|3291.39|3282.69|3291.39|3282.69|3291.13|3282.43|21
1629530460000|2021-08-21 07:21:00|3291.36|3282.66|3292.38|3283.68|3292.4|3283.7|3290.72|3282.02|36
1629530470000|2021-08-21 07:21:10|3292.33|3283.63|3292.39|3283.69|3292.61|3283.91|3292.2|3283.5|31
1629530480000|2021-08-21 07:21:20|3292.37|3283.67|3292.48|3283.78|3292.48|3283.78|3292.18|3283.48|25
1629530490000|2021-08-21 07:21:30|3292.59|3283.89|3292.58|3283.88|3292.71|3284.01|3292.33|3283.63|30
1629530500000|2021-08-21 07:21:40|3292.61|3283.91|3292.93|3284.23|3292.99|3284.29|3292.61|3283.91|19
1629530510000|2021-08-21 07:21:50|3292.95|3284.25|3292.99|3284.29|3292.99|3284.29|3292.95|3284.25|5
1629530520000|2021-08-21 07:22:00|3292.96|3284.26|3293.13|3284.43|3293.13|3284.43|3292.96|3284.26|8
1629530530000|2021-08-21 07:22:10|3293.2|3284.5|3294.95|3286.25|3294.95|3286.25|3293.07|3284.37|23
1629530540000|2021-08-21 07:22:20|3294.91|3286.21|3295.18|3286.48|3295.36|3286.66|3294.91|3286.21|27
1629530550000|2021-08-21 07:22:30|3295.17|3286.47|3295.15|3286.45|3295.17|3286.47|3295.11|3286.41|19
1629530560000|2021-08-21 07:22:40|3295.12|3286.42|3295.13|3286.43|3295.24|3286.54|3295.12|3286.42|20
1629530570000|2021-08-21 07:22:50|3295.12|3286.42|3294.5|3285.8|3295.12|3286.42|3294.34|3285.64|25
1629530580000|2021-08-21 07:23:00|3294.6|3285.9|3295.31|3286.61|3295.4|3286.7|3294.53|3285.83|33
1629530590000|2021-08-21 07:23:10|3295.29|3286.59|3295.36|3286.66|3295.46|3286.76|3295.29|3286.59|20
1629530600000|2021-08-21 07:23:20|3295.41|3286.71|3295.41|3286.71|3295.46|3286.76|3295.33|3286.63|19
1629530610000|2021-08-21 07:23:30|3295.52|3286.82|3295.24|3286.54|3295.79|3287.09|3295.24|3286.54|28
1629530620000|2021-08-21 07:23:40|3295.23|3286.53|3294.56|3285.86|3295.29|3286.59|3294.56|3285.86|29
1629530630000|2021-08-21 07:23:50|3294.58|3285.88|3294.13|3285.43|3294.58|3285.88|3294.09|3285.39|26
1629530640000|2021-08-21 07:24:00|3294.1|3285.4|3293.61|3284.91|3294.1|3285.4|3293.58|3284.88|24
1629530650000|2021-08-21 07:24:10|3293.6|3284.9|3293.86|3285.16|3294.19|3285.49|3293.58|3284.88|28
1629530660000|2021-08-21 07:24:20|3293.9|3285.2|3293.6|3284.9|3293.94|3285.24|3293.59|3284.89|26
1629530670000|2021-08-21 07:24:30|3293.64|3284.94|3293.58|3284.88|3293.65|3284.95|3293.43|3284.73|31
1629530680000|2021-08-21 07:24:40|3293.6|3284.9|3293.24|3284.54|3293.61|3284.91|3293.22|3284.52|14
1629530690000|2021-08-21 07:24:50|3293.27|3284.57|3293.51|3284.81|3293.53|3284.83|3293.2|3284.5|24
1629530700000|2021-08-21 07:25:00|3293.53|3284.83|3293.42|3284.72|3293.64|3284.94|3293.42|3284.72|26
1629530710000|2021-08-21 07:25:10|3293.43|3284.73|3294.02|3285.32|3294.02|3285.32|3293.43|3284.73|31
1629530720000|2021-08-21 07:25:20|3294.04|3285.34|3293.75|3285.05|3294.04|3285.34|3293.7|3285|25
1629530730000|2021-08-21 07:25:30|3293.83|3285.13|3293.58|3284.88|3293.83|3285.13|3293.53|3284.83|20
1629530740000|2021-08-21 07:25:40|3293.59|3284.89|3293.67|3284.97|3293.73|3285.03|3293.57|3284.87|24
1629530750000|2021-08-21 07:25:50|3293.68|3284.98|3294.1|3285.4|3294.21|3285.51|3293.63|3284.93|33
1629530760000|2021-08-21 07:26:00|3294.13|3285.43|3294.05|3285.35|3294.18|3285.48|3294.05|3285.35|29
1629530770000|2021-08-21 07:26:10|3294.04|3285.34|3293.85|3285.15|3294.15|3285.45|3293.77|3285.07|25
1629530780000|2021-08-21 07:26:20|3293.84|3285.14|3294.32|3285.62|3294.35|3285.65|3293.84|3285.14|17
1629530790000|2021-08-21 07:26:30|3294.33|3285.63|3294.33|3285.63|3294.38|3285.68|3294.27|3285.57|28
1629530800000|2021-08-21 07:26:40|3294.32|3285.62|3294.05|3285.35|3294.37|3285.67|3293.64|3284.94|34
1629530810000|2021-08-21 07:26:50|3294.09|3285.39|3293.72|3285.02|3294.09|3285.39|3293.71|3285.01|31
1629530820000|2021-08-21 07:27:00|3293.79|3285.09|3293.32|3284.62|3293.8|3285.1|3293.32|3284.62|31
1629530830000|2021-08-21 07:27:10|3293.31|3284.61|3293.02|3284.32|3293.31|3284.61|3292.86|3284.16|23
1629530840000|2021-08-21 07:27:20|3292.97|3284.27|3291.83|3283.13|3292.99|3284.29|3291.73|3283.03|34
1629530850000|2021-08-21 07:27:30|3291.86|3283.16|3291.52|3282.82|3291.86|3283.16|3291.44|3282.74|30
1629530860000|2021-08-21 07:27:40|3291.53|3282.83|3289.94|3281.24|3291.56|3282.86|3289.94|3281.24|25
1629530870000|2021-08-21 07:27:50|3289.92|3281.22|3289.74|3281.04|3290|3281.3|3289.7|3281|32
1629530880000|2021-08-21 07:28:00|3289.73|3281.03|3290.04|3281.34|3290.08|3281.38|3289.69|3280.99|26
1629530890000|2021-08-21 07:28:10|3290.11|3281.41|3291.3|3282.6|3291.3|3282.6|3290.07|3281.37|29
1629530900000|2021-08-21 07:28:20|3291.44|3282.74|3291.35|3282.65|3291.79|3283.09|3291.2|3282.5|38
1629530910000|2021-08-21 07:28:30|3291.34|3282.64|3291.03|3282.33|3291.45|3282.75|3290.97|3282.27|31
1629530920000|2021-08-21 07:28:40|3291.04|3282.34|3291.31|3282.61|3291.31|3282.61|3291.04|3282.34|30
1629530930000|2021-08-21 07:28:50|3291.34|3282.64|3291.45|3282.75|3291.73|3283.03|3291.32|3282.62|30
1629530940000|2021-08-21 07:29:00|3291.43|3282.73|3290.07|3281.37|3291.43|3282.73|3289.86|3281.16|29
1629530950000|2021-08-21 07:29:10|3290.31|3281.61|3291.08|3282.38|3291.11|3282.41|3290.31|3281.61|27
1629530960000|2021-08-21 07:29:20|3291.06|3282.36|3291.12|3282.42|3291.25|3282.55|3291.06|3282.36|21
1629530970000|2021-08-21 07:29:30|3291.11|3282.41|3291.42|3282.72|3291.45|3282.75|3291.11|3282.41|14
1629530980000|2021-08-21 07:29:40|3291.43|3282.73|3292.93|3284.23|3293.06|3284.36|3291.43|3282.73|33
1629530990000|2021-08-21 07:29:50|3292.92|3284.22|3292.17|3283.47|3293.05|3284.35|3292.05|3283.35|26
1629531000000|2021-08-21 07:30:00|3292.24|3283.54|3292.05|3283.35|3292.4|3283.7|3291.87|3283.17|25
1629531010000|2021-08-21 07:30:10|3292.15|3283.45|3292.13|3283.43|3292.18|3283.48|3292.1|3283.4|11
1629531020000|2021-08-21 07:30:20|3292.12|3283.42|3291.9|3283.2|3292.12|3283.42|3291.69|3282.99|16
1629531030000|2021-08-21 07:30:30|3291.95|3283.25|3291.81|3283.11|3291.96|3283.26|3291.81|3283.11|20
1629531040000|2021-08-21 07:30:40|3291.83|3283.13|3294.52|3285.82|3294.52|3285.82|3291.81|3283.11|30
1629531050000|2021-08-21 07:30:50|3294.57|3285.87|3294.98|3286.28|3295.12|3286.42|3294.3|3285.6|25
1629531060000|2021-08-21 07:31:00|3294.9|3286.2|3294.41|3285.71|3294.99|3286.29|3294.32|3285.62|26
1629531070000|2021-08-21 07:31:10|3294.4|3285.7|3294.34|3285.64|3294.4|3285.7|3294.08|3285.38|21
1629531080000|2021-08-21 07:31:20|3294.33|3285.63|3295.22|3286.52|3295.88|3287.18|3294.11|3285.41|36
1629531090000|2021-08-21 07:31:30|3295.25|3286.55|3293.47|3284.77|3295.27|3286.57|3293.43|3284.73|36
1629531100000|2021-08-21 07:31:40|3293.53|3284.83|3293.6|3284.9|3293.71|3285.01|3293.47|3284.77|35
1629531110000|2021-08-21 07:31:50|3293.59|3284.89|3293.73|3285.03|3294.04|3285.34|3293.58|3284.88|34
1629531120000|2021-08-21 07:32:00|3293.71|3285.01|3293.65|3284.95|3293.81|3285.11|3293.65|3284.95|20
1629531130000|2021-08-21 07:32:10|3293.63|3284.93|3293.65|3284.95|3293.86|3285.16|3293.59|3284.89|25
1629531140000|2021-08-21 07:32:20|3293.6|3284.9|3293.57|3284.87|3293.63|3284.93|3293.54|3284.84|11
1629531150000|2021-08-21 07:32:30|3293.58|3284.88|3292.4|3283.7|3293.58|3284.88|3292.38|3283.68|20
1629531160000|2021-08-21 07:32:40|3292.41|3283.71|3292.66|3283.96|3292.71|3284.01|3292.41|3283.71|23
1629531170000|2021-08-21 07:32:50|3292.53|3283.83|3292.23|3283.53|3292.56|3283.86|3292.23|3283.53|28
1629531180000|2021-08-21 07:33:00|3292.2|3283.5|3292.16|3283.46|3292.28|3283.58|3292.14|3283.44|12
1629531190000|2021-08-21 07:33:10|3292.13|3283.43|3291.63|3282.93|3292.14|3283.44|3291.62|3282.92|27
1629531200000|2021-08-21 07:33:20|3291.71|3283.01|3291.75|3283.05|3291.78|3283.08|3291.55|3282.85|19
1629531210000|2021-08-21 07:33:30|3291.74|3283.04|3291.19|3282.49|3291.85|3283.15|3291.19|3282.49|21
1629531220000|2021-08-21 07:33:40|3291.15|3282.45|3291.8|3283.1|3291.85|3283.15|3290.8|3282.1|32
1629531230000|2021-08-21 07:33:50|3291.89|3283.19|3292.36|3283.66|3292.53|3283.83|3291.89|3283.19|23
1629531240000|2021-08-21 07:34:00|3292.35|3283.65|3292.4|3283.7|3292.42|3283.72|3292.35|3283.65|12
1629531250000|2021-08-21 07:34:10|3292.41|3283.71|3293.33|3284.63|3293.33|3284.63|3292.41|3283.71|30
1629531260000|2021-08-21 07:34:20|3293.31|3284.61|3293.55|3284.85|3293.81|3285.11|3293.31|3284.61|27
1629531270000|2021-08-21 07:34:30|3293.56|3284.86|3293.87|3285.17|3293.96|3285.26|3293.32|3284.62|29
1629531280000|2021-08-21 07:34:40|3293.86|3285.16|3294.23|3285.53|3294.47|3285.77|3293.86|3285.16|30
1629531290000|2021-08-21 07:34:50|3294.24|3285.54|3294.2|3285.5|3294.43|3285.73|3294.14|3285.44|25
1629531300000|2021-08-21 07:35:00|3294.19|3285.49|3291.94|3283.24|3294.21|3285.51|3291.63|3282.93|34
1629531310000|2021-08-21 07:35:10|3291.96|3283.26|3291.7|3283|3291.96|3283.26|3291.66|3282.96|28
1629531320000|2021-08-21 07:35:20|3291.56|3282.86|3291.02|3282.32|3291.56|3282.86|3290.86|3282.16|29
1629531330000|2021-08-21 07:35:30|3291.01|3282.31|3291|3282.3|3291.27|3282.57|3290.94|3282.24|28
1629531340000|2021-08-21 07:35:40|3291.03|3282.33|3291.29|3282.59|3291.34|3282.64|3291|3282.3|25
1629531350000|2021-08-21 07:35:50|3291.34|3282.64|3291.28|3282.58|3291.46|3282.76|3291.21|3282.51|24
1629531360000|2021-08-21 07:36:00|3291.24|3282.54|3291.27|3282.57|3291.53|3282.83|3291.14|3282.44|29
1629531370000|2021-08-21 07:36:10|3291.28|3282.58|3290.55|3281.85|3291.48|3282.78|3290.55|3281.85|31
1629531380000|2021-08-21 07:36:20|3290.52|3281.82|3289.99|3281.29|3290.52|3281.82|3289.83|3281.13|36
1629531390000|2021-08-21 07:36:30|3289.95|3281.25|3290.83|3282.13|3290.83|3282.13|3289.95|3281.25|35
1629531400000|2021-08-21 07:36:40|3290.82|3282.12|3289.97|3281.27|3290.82|3282.12|3289.78|3281.08|36
1629531410000|2021-08-21 07:36:50|3289.95|3281.25|3289.94|3281.24|3289.97|3281.27|3289.89|3281.19|27
1629531420000|2021-08-21 07:37:00|3289.88|3281.18|3290.34|3281.64|3290.51|3281.81|3289.86|3281.16|35
1629531430000|2021-08-21 07:37:10|3290.35|3281.65|3290.09|3281.39|3290.38|3281.68|3290.06|3281.36|35
1629531440000|2021-08-21 07:37:20|3290.07|3281.37|3290.14|3281.44|3290.17|3281.47|3290.04|3281.34|25
1629531450000|2021-08-21 07:37:30|3290.13|3281.43|3290.35|3281.65|3290.35|3281.65|3290.13|3281.43|26
1629531460000|2021-08-21 07:37:40|3290.36|3281.66|3290.38|3281.68|3290.4|3281.7|3290.35|3281.65|21
1629531470000|2021-08-21 07:37:50|3290.4|3281.7|3290.3|3281.6|3290.4|3281.7|3290.19|3281.49|13
1629531480000|2021-08-21 07:38:00|3290.31|3281.61|3290.5|3281.8|3290.74|3282.04|3290.31|3281.61|34
1629531490000|2021-08-21 07:38:10|3290.49|3281.79|3290.53|3281.83|3290.65|3281.95|3290.48|3281.78|26
1629531500000|2021-08-21 07:38:20|3290.52|3281.82|3290.6|3281.9|3290.73|3282.03|3290.45|3281.75|29
1629531510000|2021-08-21 07:38:30|3290.62|3281.92|3290.64|3281.94|3290.65|3281.95|3290.58|3281.88|21
1629531520000|2021-08-21 07:38:40|3290.65|3281.95|3291.57|3282.87|3291.57|3282.87|3290.61|3281.91|19
1629531530000|2021-08-21 07:38:50|3291.59|3282.89|3291.78|3283.08|3291.78|3283.08|3291.46|3282.76|27
1629531540000|2021-08-21 07:39:00|3291.8|3283.1|3291.26|3282.56|3292.28|3283.58|3291.26|3282.56|29
1629531550000|2021-08-21 07:39:10|3291.3|3282.6|3291.03|3282.33|3291.32|3282.62|3291.03|3282.33|25
1629531560000|2021-08-21 07:39:20|3291.01|3282.31|3290.68|3281.98|3291.03|3282.33|3290.63|3281.93|19
1629531570000|2021-08-21 07:39:30|3290.67|3281.97|3290.52|3281.82|3290.67|3281.97|3290.49|3281.79|19
1629531580000|2021-08-21 07:39:40|3290.57|3281.87|3290.52|3281.82|3290.62|3281.92|3290.48|3281.78|16
1629531590000|2021-08-21 07:39:50|3290.51|3281.81|3290.49|3281.79|3290.57|3281.87|3290.45|3281.75|20
1629531600000|2021-08-21 07:40:00|3290.5|3281.8|3290.53|3281.83|3290.59|3281.89|3290.5|3281.8|9
1629531610000|2021-08-21 07:40:10|3290.52|3281.82|3290.49|3281.79|3290.58|3281.88|3290.49|3281.79|13
1629531620000|2021-08-21 07:40:20|3290.58|3281.88|3288.34|3279.64|3290.58|3281.88|3288.2|3279.5|34
1629531630000|2021-08-21 07:40:30|3288.45|3279.75|3288.74|3280.04|3289.53|3280.83|3288.45|3279.75|34
1629531640000|2021-08-21 07:40:40|3288.72|3280.02|3288.76|3280.06|3288.79|3280.09|3288.57|3279.87|30
1629531650000|2021-08-21 07:40:50|3288.72|3280.02|3288.72|3280.02|3288.81|3280.11|3288.72|3280.02|24
1629531660000|2021-08-21 07:41:00|3288.73|3280.03|3289.33|3280.63|3289.33|3280.63|3288.71|3280.01|26
1629531670000|2021-08-21 07:41:10|3289.32|3280.62|3288.97|3280.27|3289.5|3280.8|3288.96|3280.26|26
1629531680000|2021-08-21 07:41:20|3288.93|3280.23|3289.02|3280.32|3289.05|3280.35|3288.93|3280.23|19
1629531690000|2021-08-21 07:41:30|3289.03|3280.33|3289.52|3280.82|3289.52|3280.82|3289.02|3280.32|24
1629531700000|2021-08-21 07:41:40|3289.5|3280.8|3289.41|3280.71|3289.5|3280.8|3289.38|3280.68|15
1629531710000|2021-08-21 07:41:50|3289.39|3280.69|3289.36|3280.66|3289.41|3280.71|3289.24|3280.54|21
1629531720000|2021-08-21 07:42:00|3289.37|3280.67|3289.26|3280.56|3289.37|3280.67|3289.23|3280.53|14
1629531730000|2021-08-21 07:42:10|3289.22|3280.52|3289.21|3280.51|3289.26|3280.56|3289.13|3280.43|16
1629531740000|2021-08-21 07:42:20|3289.2|3280.5|3289.14|3280.44|3289.27|3280.57|3289.14|3280.44|17
1629531750000|2021-08-21 07:42:30|3289.22|3280.52|3290.47|3281.77|3290.62|3281.92|3289.22|3280.52|27
1629531760000|2021-08-21 07:42:40|3290.46|3281.76|3291.59|3282.89|3291.71|3283.01|3290.42|3281.72|32
1629531770000|2021-08-21 07:42:50|3291.69|3282.99|3292.1|3283.4|3292.56|3283.86|3291.69|3282.99|31
1629531780000|2021-08-21 07:43:00|3292.09|3283.39|3292.37|3283.67|3292.46|3283.76|3292.03|3283.33|27
1629531790000|2021-08-21 07:43:10|3292.38|3283.68|3292.42|3283.72|3292.42|3283.72|3292.27|3283.57|27
1629531800000|2021-08-21 07:43:20|3292.33|3283.63|3293.83|3285.13|3293.84|3285.14|3292.33|3283.63|25
1629531810000|2021-08-21 07:43:30|3293.75|3285.05|3293.79|3285.09|3293.91|3285.21|3293.67|3284.97|20
1629531820000|2021-08-21 07:43:40|3293.73|3285.03|3293.83|3285.13|3293.83|3285.13|3293.62|3284.92|21
1629531830000|2021-08-21 07:43:50|3293.82|3285.12|3293.77|3285.07|3293.83|3285.13|3293.72|3285.02|18
1629531840000|2021-08-21 07:44:00|3293.67|3284.97|3293.69|3284.99|3293.69|3284.99|3292.87|3284.17|32
1629531850000|2021-08-21 07:44:10|3293.78|3285.08|3293.67|3284.97|3294.17|3285.47|3293.67|3284.97|33
1629531860000|2021-08-21 07:44:20|3293.59|3284.89|3293.66|3284.96|3293.72|3285.02|3293.53|3284.83|29
1629531870000|2021-08-21 07:44:30|3293.72|3285.02|3293.62|3284.92|3293.72|3285.02|3293.45|3284.75|27
1629531880000|2021-08-21 07:44:40|3293.63|3284.93|3293.67|3284.97|3293.71|3285.01|3293.56|3284.86|15
1629531890000|2021-08-21 07:44:50|3293.59|3284.89|3293.05|3284.35|3293.68|3284.98|3292.93|3284.23|19
1629531900000|2021-08-21 07:45:00|3292.95|3284.25|3293.99|3285.29|3293.99|3285.29|3292.95|3284.25|33
1629531910000|2021-08-21 07:45:10|3294.01|3285.31|3293.94|3285.24|3294.18|3285.48|3293.92|3285.22|25
1629531920000|2021-08-21 07:45:20|3293.9|3285.2|3293.95|3285.25|3294.06|3285.36|3293.84|3285.14|24
1629531930000|2021-08-21 07:45:30|3293.94|3285.24|3295.48|3286.78|3295.48|3286.78|3293.94|3285.24|32
1629531940000|2021-08-21 07:45:40|3295.6|3286.9|3294.26|3285.56|3295.6|3286.9|3294.21|3285.51|32
1629531950000|2021-08-21 07:45:50|3294.34|3285.64|3295.19|3286.49|3295.19|3286.49|3294.03|3285.33|33
1629531960000|2021-08-21 07:46:00|3295.27|3286.57|3294.88|3286.18|3295.34|3286.64|3294.71|3286.01|25
1629531970000|2021-08-21 07:46:10|3294.89|3286.19|3294.9|3286.2|3295.2|3286.5|3294.67|3285.97|35
1629531980000|2021-08-21 07:46:20|3295.03|3286.33|3295.29|3286.59|3295.42|3286.72|3295.02|3286.32|25
1629531990000|2021-08-21 07:46:30|3295.25|3286.55|3295.19|3286.49|3295.33|3286.63|3295.05|3286.35|29
1629532000000|2021-08-21 07:46:40|3295.2|3286.5|3295.24|3286.54|3295.26|3286.56|3295.2|3286.5|15
1629532010000|2021-08-21 07:46:50|3295.23|3286.53|3295.25|3286.55|3295.32|3286.62|3295.23|3286.53|17
1629532020000|2021-08-21 07:47:00|3295.24|3286.54|3296.09|3287.39|3296.18|3287.48|3295.23|3286.53|19
1629532030000|2021-08-21 07:47:10|3296.11|3287.41|3295.66|3286.96|3296.16|3287.46|3295.59|3286.89|23
1629532040000|2021-08-21 07:47:20|3295.65|3286.95|3295.84|3287.14|3295.84|3287.14|3295.54|3286.84|22
1629532050000|2021-08-21 07:47:30|3295.93|3287.23|3296.4|3287.7|3296.48|3287.78|3295.92|3287.22|27
1629532060000|2021-08-21 07:47:40|3296.38|3287.68|3297.2|3288.5|3297.2|3288.5|3296.37|3287.67|18
1629532070000|2021-08-21 07:47:50|3297.18|3288.48|3296.68|3287.98|3297.21|3288.51|3296.65|3287.95|17
1629532080000|2021-08-21 07:48:00|3296.69|3287.99|3297.19|3288.49|3297.19|3288.49|3296.68|3287.98|12
1629532090000|2021-08-21 07:48:10|3297.17|3288.47|3297.62|3288.92|3297.63|3288.93|3297.17|3288.47|12
1629532100000|2021-08-21 07:48:20|3297.69|3288.99|3298.16|3289.46|3298.44|3289.74|3297.66|3288.96|23
1629532110000|2021-08-21 07:48:30|3298.19|3289.49|3298.39|3289.69|3298.39|3289.69|3297.97|3289.27|22
1629532120000|2021-08-21 07:48:40|3298.38|3289.68|3298.65|3289.95|3298.65|3289.95|3298.37|3289.67|8
1629532130000|2021-08-21 07:48:50|3298.62|3289.92|3299.22|3290.52|3299.75|3291.05|3298.47|3289.77|22
1629532140000|2021-08-21 07:49:00|3299.26|3290.56|3299.2|3290.5|3299.26|3290.56|3299.12|3290.42|16
1629532150000|2021-08-21 07:49:10|3299.18|3290.48|3299.44|3290.74|3299.65|3290.95|3299.18|3290.48|29
1629532160000|2021-08-21 07:49:20|3299.42|3290.72|3299.37|3290.67|3299.44|3290.74|3299.35|3290.65|12
1629532170000|2021-08-21 07:49:30|3299.36|3290.66|3299.17|3290.47|3299.47|3290.77|3299.17|3290.47|12
1629532180000|2021-08-21 07:49:40|3299.15|3290.45|3299.35|3290.65|3299.47|3290.77|3299.15|3290.45|27
1629532190000|2021-08-21 07:49:50|3299.34|3290.64|3299.4|3290.7|3299.41|3290.71|3299.13|3290.43|35
1629532200000|2021-08-21 07:50:00|3299.3|3290.6|3299.23|3290.53|3299.32|3290.62|3299.14|3290.44|28
1629532210000|2021-08-21 07:50:10|3299.24|3290.54|3298.37|3289.67|3299.26|3290.56|3298.35|3289.65|28
1629532220000|2021-08-21 07:50:20|3298.35|3289.65|3298.73|3290.03|3298.73|3290.03|3297.56|3288.86|30
1629532230000|2021-08-21 07:50:30|3298.69|3289.99|3299.52|3290.82|3299.52|3290.82|3298.65|3289.95|26
1629532240000|2021-08-21 07:50:40|3299.58|3290.88|3300.04|3291.34|3300.09|3291.39|3299.51|3290.81|31
1629532250000|2021-08-21 07:50:50|3300.05|3291.35|3300.06|3291.36|3300.17|3291.47|3300|3291.3|33
1629532260000|2021-08-21 07:51:00|3300.08|3291.38|3300.1|3291.4|3300.18|3291.48|3300|3291.3|22
1629532270000|2021-08-21 07:51:10|3300.09|3291.39|3300.25|3291.55|3300.33|3291.63|3299.99|3291.29|28
1629532280000|2021-08-21 07:51:20|3300.22|3291.52|3298.83|3290.13|3300.22|3291.52|3298.83|3290.13|27
1629532290000|2021-08-21 07:51:30|3298.8|3290.1|3297.52|3288.82|3298.8|3290.1|3297.52|3288.82|31
1629532300000|2021-08-21 07:51:40|3297.38|3288.68|3298.48|3289.78|3298.48|3289.78|3296.91|3288.21|38
1629532310000|2021-08-21 07:51:50|3298.43|3289.73|3298.63|3289.93|3299.01|3290.31|3298.43|3289.73|29
1629532320000|2021-08-21 07:52:00|3298.66|3289.96|3299.37|3290.67|3299.56|3290.86|3298.63|3289.93|29
1629532330000|2021-08-21 07:52:10|3299.64|3290.94|3299.28|3290.58|3300.03|3291.33|3299.27|3290.57|30
1629532340000|2021-08-21 07:52:20|3299.27|3290.57|3297.46|3288.76|3299.27|3290.57|3297.24|3288.54|27
1629532350000|2021-08-21 07:52:30|3297.5|3288.8|3297.25|3288.55|3297.57|3288.87|3297.22|3288.52|36
1629532360000|2021-08-21 07:52:40|3297.26|3288.56|3296.82|3288.12|3297.29|3288.59|3296.79|3288.09|27
1629532370000|2021-08-21 07:52:50|3296.83|3288.13|3296.13|3287.43|3296.85|3288.15|3296.13|3287.43|31
1629532380000|2021-08-21 07:53:00|3296.12|3287.42|3297.44|3288.74|3297.44|3288.74|3296.12|3287.42|28
1629532390000|2021-08-21 07:53:10|3297.45|3288.75|3297.74|3289.04|3297.91|3289.21|3297.45|3288.75|34
1629532400000|2021-08-21 07:53:20|3297.76|3289.06|3296.28|3287.58|3297.76|3289.06|3296.28|3287.58|31
1629532410000|2021-08-21 07:53:30|3296.26|3287.56|3296.22|3287.52|3296.28|3287.58|3296.2|3287.5|10
1629532420000|2021-08-21 07:53:40|3295.28|3286.58|3294.72|3286.02|3295.28|3286.58|3294.59|3285.89|29
1629532430000|2021-08-21 07:53:50|3294.73|3286.03|3295.18|3286.48|3295.32|3286.62|3294.73|3286.03|31
1629532440000|2021-08-21 07:54:00|3295.24|3286.54|3294.69|3285.99|3295.24|3286.54|3294.69|3285.99|29
1629532450000|2021-08-21 07:54:10|3294.82|3286.12|3293.8|3285.1|3294.82|3286.12|3293.68|3284.98|27
1629532460000|2021-08-21 07:54:20|3293.82|3285.12|3294.68|3285.98|3294.82|3286.12|3293.82|3285.12|32
1629532470000|2021-08-21 07:54:30|3294.67|3285.97|3294.64|3285.94|3294.75|3286.05|3294.62|3285.92|20
1629532480000|2021-08-21 07:54:40|3294.67|3285.97|3294.91|3286.21|3294.95|3286.25|3294.61|3285.91|27
1629532490000|2021-08-21 07:54:50|3294.9|3286.2|3296.88|3288.18|3297.12|3288.42|3294.89|3286.19|26
1629532500000|2021-08-21 07:55:00|3296.89|3288.19|3296.43|3287.73|3297.03|3288.33|3296.31|3287.61|31
1629532510000|2021-08-21 07:55:10|3296.44|3287.74|3296.77|3288.07|3296.77|3288.07|3296.44|3287.74|19
1629532520000|2021-08-21 07:55:20|3296.78|3288.08|3297.79|3289.09|3297.81|3289.11|3296.62|3287.92|29
1629532530000|2021-08-21 07:55:30|3297.8|3289.1|3297.7|3289|3297.8|3289.1|3297.7|3289|12
1629532540000|2021-08-21 07:55:40|3297.75|3289.05|3296.95|3288.25|3297.77|3289.07|3296.58|3287.88|34
1629532550000|2021-08-21 07:55:50|3297.01|3288.31|3296.92|3288.22|3297.02|3288.32|3296.71|3288.01|26
1629532560000|2021-08-21 07:56:00|3296.88|3288.18|3296.87|3288.17|3296.89|3288.19|3296.69|3287.99|26
1629532570000|2021-08-21 07:56:10|3297.05|3288.35|3298.11|3289.41|3298.11|3289.41|3297.05|3288.35|21
1629532580000|2021-08-21 07:56:20|3298.16|3289.46|3298.14|3289.44|3298.4|3289.7|3298.11|3289.41|36
1629532590000|2021-08-21 07:56:30|3298.15|3289.45|3298.1|3289.4|3298.23|3289.53|3297.99|3289.29|24
1629532600000|2021-08-21 07:56:40|3298.13|3289.43|3296.82|3288.12|3298.19|3289.49|3296.78|3288.08|37
1629532610000|2021-08-21 07:56:50|3296.76|3288.06|3296.74|3288.04|3296.9|3288.2|3296.7|3288|21
1629532620000|2021-08-21 07:57:00|3296.9|3288.2|3296.72|3288.02|3296.9|3288.2|3296.62|3287.92|20
1629532630000|2021-08-21 07:57:10|3296.74|3288.04|3296.73|3288.03|3296.76|3288.06|3296.71|3288.01|14
1629532640000|2021-08-21 07:57:20|3296.77|3288.07|3297.68|3288.98|3297.68|3288.98|3296.77|3288.07|16
1629532650000|2021-08-21 07:57:30|3297.64|3288.94|3298.28|3289.58|3298.28|3289.58|3297.59|3288.89|20
1629532660000|2021-08-21 07:57:40|3298.7|3290|3299.27|3290.57|3299.27|3290.57|3298.55|3289.85|20
1629532670000|2021-08-21 07:57:50|3299.3|3290.6|3300.31|3291.61|3300.31|3291.61|3299.2|3290.5|29
1629532680000|2021-08-21 07:58:00|3300.32|3291.62|3300.24|3291.54|3300.34|3291.64|3300.21|3291.51|26
1629532690000|2021-08-21 07:58:10|3300.05|3291.35|3299.17|3290.47|3300.05|3291.35|3298.99|3290.29|32
1629532700000|2021-08-21 07:58:20|3299.13|3290.43|3300.18|3291.48|3300.32|3291.62|3299.02|3290.32|32
1629532710000|2021-08-21 07:58:30|3300.22|3291.52|3300.12|3291.42|3300.29|3291.59|3300.12|3291.42|29
1629532720000|2021-08-21 07:58:40|3300.13|3291.43|3299.94|3291.24|3300.21|3291.51|3299.7|3291|23
1629532730000|2021-08-21 07:58:50|3299.89|3291.19|3299.26|3290.56|3299.89|3291.19|3299.11|3290.41|30
1629532740000|2021-08-21 07:59:00|3299.27|3290.57|3299.61|3290.91|3299.74|3291.04|3299.26|3290.56|25
1629532750000|2021-08-21 07:59:10|3299.68|3290.98|3299.8|3291.1|3299.91|3291.21|3299.31|3290.61|27
1629532760000|2021-08-21 07:59:20|3299.82|3291.12|3299.77|3291.07|3300.1|3291.4|3299.6|3290.9|33
1629532770000|2021-08-21 07:59:30|3299.76|3291.06|3299.98|3291.28|3299.99|3291.29|3299.76|3291.06|32
1629532780000|2021-08-21 07:59:40|3299.93|3291.23|3299.89|3291.19|3299.98|3291.28|3299.81|3291.11|26
1629532790000|2021-08-21 07:59:50|3299.91|3291.21|3299.51|3290.81|3299.93|3291.23|3299.37|3290.67|34
1629532800000|2021-08-21 08:00:00|3299.52|3290.82|3299.63|3290.93|3299.71|3291.01|3299.52|3290.82|21
1629532810000|2021-08-21 08:00:10|3299.65|3290.95|3299.31|3290.61|3299.66|3290.96|3299.29|3290.59|27
1629532820000|2021-08-21 08:00:20|3299.33|3290.63|3298.67|3289.97|3299.34|3290.64|3298.66|3289.96|25
1629532830000|2021-08-21 08:00:30|3298.72|3290.02|3298.58|3289.88|3298.81|3290.11|3298.58|3289.88|22
1629532840000|2021-08-21 08:00:40|3298.59|3289.89|3298.49|3289.79|3298.6|3289.9|3298.49|3289.79|16
1629532850000|2021-08-21 08:00:50|3298.43|3289.73|3298.51|3289.81|3298.52|3289.82|3298.43|3289.73|20
1629532860000|2021-08-21 08:01:00|3298.52|3289.82|3298.51|3289.81|3298.55|3289.85|3298.44|3289.74|24
1629532870000|2021-08-21 08:01:10|3298.58|3289.88|3297.39|3288.69|3298.58|3289.88|3297.39|3288.69|29
1629532880000|2021-08-21 08:01:20|3297.44|3288.74|3295.74|3287.04|3297.44|3288.74|3295.74|3287.04|35
1629532890000|2021-08-21 08:01:30|3295.68|3286.98|3295.21|3286.51|3295.68|3286.98|3295.11|3286.41|38
1629532900000|2021-08-21 08:01:40|3295.25|3286.55|3295.26|3286.56|3295.3|3286.6|3295.12|3286.42|31
1629532910000|2021-08-21 08:01:50|3295.27|3286.57|3296.51|3287.81|3296.51|3287.81|3295.12|3286.42|31
1629532920000|2021-08-21 08:02:00|3296.53|3287.83|3297.5|3288.8|3297.6|3288.9|3296.21|3287.51|32
1629532930000|2021-08-21 08:02:10|3297.59|3288.89|3299.19|3290.49|3299.3|3290.6|3297.1|3288.4|39
1629532940000|2021-08-21 08:02:20|3299.2|3290.5|3299.5|3290.8|3299.5|3290.8|3299.13|3290.43|25
1629532950000|2021-08-21 08:02:30|3299.52|3290.82|3299.54|3290.84|3299.58|3290.88|3299.49|3290.79|17
1629532960000|2021-08-21 08:02:40|3299.58|3290.88|3299.44|3290.74|3299.58|3290.88|3299.4|3290.7|15
1629532970000|2021-08-21 08:02:50|3299.43|3290.73|3299.48|3290.78|3299.48|3290.78|3298.88|3290.18|32
1629532980000|2021-08-21 08:03:00|3299.49|3290.79|3300.98|3292.28|3301.07|3292.37|3299.49|3290.79|36
1629532990000|2021-08-21 08:03:10|3300.93|3292.23|3299.81|3291.11|3301.05|3292.35|3299.63|3290.93|34
1629533000000|2021-08-21 08:03:20|3299.8|3291.1|3300.85|3292.15|3300.99|3292.29|3299.8|3291.1|36
1629533010000|2021-08-21 08:03:30|3300.62|3291.92|3300.82|3292.12|3300.89|3292.19|3300.62|3291.92|20
1629533020000|2021-08-21 08:03:40|3300.83|3292.13|3300.89|3292.19|3300.95|3292.25|3300.78|3292.08|24
1629533030000|2021-08-21 08:03:50|3300.9|3292.2|3300.81|3292.11|3300.93|3292.23|3300.72|3292.02|17
1629533040000|2021-08-21 08:04:00|3300.79|3292.09|3300.12|3291.42|3301.09|3292.39|3300.12|3291.42|34
1629533050000|2021-08-21 08:04:10|3300.08|3291.38|3298.56|3289.86|3300.08|3291.38|3298.53|3289.83|29
1629533060000|2021-08-21 08:04:20|3298.23|3289.53|3297.94|3289.24|3298.39|3289.69|3297.76|3289.06|34
1629533070000|2021-08-21 08:04:30|3297.85|3289.15|3298.23|3289.53|3298.59|3289.89|3297.77|3289.07|33
1629533080000|2021-08-21 08:04:40|3298.21|3289.51|3299.47|3290.77|3299.54|3290.84|3298.21|3289.51|23
1629533090000|2021-08-21 08:04:50|3299.44|3290.74|3299.36|3290.66|3299.44|3290.74|3299.32|3290.62|23
1629533100000|2021-08-21 08:05:00|3299.33|3290.63|3299.07|3290.37|3299.33|3290.63|3298.83|3290.13|29
1629533110000|2021-08-21 08:05:10|3299.08|3290.38|3299.1|3290.4|3299.28|3290.58|3299.02|3290.32|28
1629533120000|2021-08-21 08:05:20|3299.35|3290.65|3299.37|3290.67|3299.43|3290.73|3299.35|3290.65|34
1629533130000|2021-08-21 08:05:30|3299.36|3290.66|3299.08|3290.38|3299.4|3290.7|3299.05|3290.35|32
1629533140000|2021-08-21 08:05:40|3299.06|3290.36|3298.52|3289.82|3299.08|3290.38|3298.3|3289.6|35
1629533150000|2021-08-21 08:05:50|3298.59|3289.89|3298.53|3289.83|3298.7|3290|3298.53|3289.83|20
1629533160000|2021-08-21 08:06:00|3298.54|3289.84|3298.53|3289.83|3298.57|3289.87|3298.51|3289.81|17
1629533170000|2021-08-21 08:06:10|3298.54|3289.84|3298.57|3289.87|3298.71|3290.01|3298.54|3289.84|11
1629533180000|2021-08-21 08:06:20|3298.58|3289.88|3298.53|3289.83|3298.58|3289.88|3298.5|3289.8|10
1629533190000|2021-08-21 08:06:30|3298.56|3289.86|3299.09|3290.39|3299.12|3290.42|3298.56|3289.86|25
1629533200000|2021-08-21 08:06:40|3299.04|3290.34|3300.27|3291.57|3300.45|3291.75|3299.04|3290.34|19
1629533210000|2021-08-21 08:06:50|3300.34|3291.64|3300.43|3291.73|3300.65|3291.95|3300.11|3291.41|34
1629533220000|2021-08-21 08:07:00|3300.39|3291.69|3300.34|3291.64|3300.39|3291.69|3300.33|3291.63|8
1629533230000|2021-08-21 08:07:10|3300.38|3291.68|3301.33|3292.63|3301.39|3292.69|3300.17|3291.47|26
1629533240000|2021-08-21 08:07:20|3301.32|3292.62|3302.48|3293.78|3302.48|3293.78|3300.92|3292.22|35
1629533250000|2021-08-21 08:07:30|3302.37|3293.67|3302.54|3293.84|3302.76|3294.06|3302.32|3293.62|31
1629533260000|2021-08-21 08:07:40|3302.52|3293.82|3302.72|3294.02|3302.86|3294.16|3302.52|3293.82|34
1629533270000|2021-08-21 08:07:50|3302.82|3294.12|3303.08|3294.38|3303.1|3294.4|3302.72|3294.02|32
1629533280000|2021-08-21 08:08:00|3303.21|3294.51|3303.02|3294.32|3303.21|3294.51|3302.75|3294.05|31
1629533290000|2021-08-21 08:08:10|3303.09|3294.39|3302.65|3293.95|3303.2|3294.5|3302.6|3293.9|31
1629533300000|2021-08-21 08:08:20|3302.77|3294.07|3305.23|3296.53|3305.27|3296.57|3302.69|3293.99|35
1629533310000|2021-08-21 08:08:30|3305.29|3296.59|3305.42|3296.72|3305.61|3296.91|3303.93|3295.23|37
1629533320000|2021-08-21 08:08:40|3305.47|3296.77|3305.59|3296.89|3305.81|3297.11|3305.37|3296.67|33
1629533330000|2021-08-21 08:08:50|3305.6|3296.9|3305.66|3296.96|3305.66|3296.96|3305.43|3296.73|23
1629533340000|2021-08-21 08:09:00|3305.7|3297|3304.88|3296.18|3305.7|3297|3304.67|3295.97|35
1629533350000|2021-08-21 08:09:10|3304.87|3296.17|3305.48|3296.78|3305.5|3296.8|3303.5|3294.8|35
1629533360000|2021-08-21 08:09:20|3306.35|3297.65|3306.53|3297.83|3306.58|3297.88|3306.05|3297.35|32
1629533370000|2021-08-21 08:09:30|3306.42|3297.72|3307.53|3298.83|3307.73|3299.03|3306.36|3297.66|33
1629533380000|2021-08-21 08:09:40|3307.65|3298.95|3307.61|3298.91|3308.37|3299.67|3307.61|3298.91|36
1629533390000|2021-08-21 08:09:50|3307.65|3298.95|3307.82|3299.12|3308.03|3299.33|3307.31|3298.61|37
1629533400000|2021-08-21 08:10:00|3307.84|3299.14|3308.16|3299.46|3308.16|3299.46|3307.8|3299.1|23
1629533410000|2021-08-21 08:10:10|3308.33|3299.63|3308.49|3299.79|3308.54|3299.84|3308.18|3299.48|32
1629533420000|2021-08-21 08:10:20|3308.46|3299.76|3308.5|3299.8|3308.58|3299.88|3308.46|3299.76|28
1629533430000|2021-08-21 08:10:30|3308.51|3299.81|3307.54|3298.84|3308.57|3299.87|3307.54|3298.84|34
1629533440000|2021-08-21 08:10:40|3307.53|3298.83|3307.23|3298.53|3307.54|3298.84|3307.09|3298.39|32
1629533450000|2021-08-21 08:10:50|3307.24|3298.54|3307.79|3299.09|3307.79|3299.09|3307.18|3298.48|27
1629533460000|2021-08-21 08:11:00|3308.14|3299.44|3308.32|3299.62|3308.52|3299.82|3307.88|3299.18|37
1629533470000|2021-08-21 08:11:10|3308.33|3299.63|3307.93|3299.23|3308.45|3299.75|3307.83|3299.13|28
1629533480000|2021-08-21 08:11:20|3307.91|3299.21|3307.92|3299.22|3308.21|3299.51|3307.87|3299.17|34
1629533490000|2021-08-21 08:11:30|3307.65|3298.95|3307.54|3298.84|3308.13|3299.43|3306.86|3298.16|30
1629533500000|2021-08-21 08:11:40|3307.39|3298.69|3307.63|3298.93|3307.83|3299.13|3307.39|3298.69|34
1629533510000|2021-08-21 08:11:50|3307.65|3298.95|3307.09|3298.39|3307.65|3298.95|3307.05|3298.35|30
1629533520000|2021-08-21 08:12:00|3307.18|3298.48|3307.85|3299.15|3307.95|3299.25|3307.15|3298.45|33
1629533530000|2021-08-21 08:12:10|3307.87|3299.17|3308.55|3299.85|3308.61|3299.91|3307.87|3299.17|15
1629533540000|2021-08-21 08:12:20|3308.56|3299.86|3308.44|3299.74|3308.85|3300.15|3308.31|3299.61|29
1629533550000|2021-08-21 08:12:30|3308.45|3299.75|3307.9|3299.2|3308.5|3299.8|3307.84|3299.14|31
1629533560000|2021-08-21 08:12:40|3307.96|3299.26|3308.25|3299.55|3308.32|3299.62|3307.47|3298.77|31
1629533570000|2021-08-21 08:12:50|3308.51|3299.81|3308.15|3299.45|3308.59|3299.89|3308.12|3299.42|35
1629533580000|2021-08-21 08:13:00|3308.19|3299.49|3308.27|3299.57|3308.3|3299.6|3307.71|3299.01|33
1629533590000|2021-08-21 08:13:10|3308.29|3299.59|3308.2|3299.5|3308.38|3299.68|3308.18|3299.48|34
1629533600000|2021-08-21 08:13:20|3308.21|3299.51|3308.31|3299.61|3308.36|3299.66|3308.21|3299.51|37
1629533610000|2021-08-21 08:13:30|3308.33|3299.63|3308.4|3299.7|3308.45|3299.75|3308.29|3299.59|28
1629533620000|2021-08-21 08:13:40|3308.48|3299.78|3309.23|3300.53|3309.26|3300.56|3308.48|3299.78|31
1629533630000|2021-08-21 08:13:50|3309.25|3300.55|3311.1|3302.4|3311.1|3302.4|3309.25|3300.55|33
1629533640000|2021-08-21 08:14:00|3311.07|3302.37|3312.69|3303.99|3312.69|3303.99|3311|3302.3|37
1629533650000|2021-08-21 08:14:10|3312.81|3304.11|3314.43|3305.73|3314.47|3305.77|3312.81|3304.11|29
1629533660000|2021-08-21 08:14:20|3314.44|3305.74|3313.55|3304.85|3314.54|3305.84|3313.55|3304.85|21
1629533670000|2021-08-21 08:14:30|3313.59|3304.89|3312.89|3304.19|3313.76|3305.06|3312.17|3303.47|38
1629533680000|2021-08-21 08:14:40|3312.9|3304.2|3312.25|3303.55|3313.11|3304.41|3312.19|3303.49|29
1629533690000|2021-08-21 08:14:50|3312.31|3303.61|3312.66|3303.96|3312.76|3304.06|3312.31|3303.61|27
1629533700000|2021-08-21 08:15:00|3312.62|3303.92|3313.59|3304.89|3314.25|3305.55|3312.04|3303.34|33
1629533710000|2021-08-21 08:15:10|3313.61|3304.91|3313.44|3304.74|3314.05|3305.35|3313.44|3304.74|37
1629533720000|2021-08-21 08:15:20|3313.43|3304.73|3312.55|3303.85|3313.88|3305.18|3312.51|3303.81|35
1629533730000|2021-08-21 08:15:30|3312.57|3303.87|3310.08|3301.38|3312.72|3304.02|3310.08|3301.38|35
1629533740000|2021-08-21 08:15:40|3310.07|3301.37|3309.13|3300.43|3310.07|3301.37|3308.25|3299.55|36
1629533750000|2021-08-21 08:15:50|3309.21|3300.51|3309.6|3300.9|3309.72|3301.02|3309.21|3300.51|34
1629533760000|2021-08-21 08:16:00|3309.61|3300.91|3310.81|3302.11|3311.44|3302.74|3309.61|3300.91|32
1629533770000|2021-08-21 08:16:10|3310.51|3301.81|3310.19|3301.49|3310.8|3302.1|3310.19|3301.49|35
1629533780000|2021-08-21 08:16:20|3310.17|3301.47|3309.97|3301.27|3310.39|3301.69|3309.96|3301.26|27
1629533790000|2021-08-21 08:16:30|3309.96|3301.26|3309.65|3300.95|3309.97|3301.27|3309.54|3300.84|35
1629533800000|2021-08-21 08:16:40|3309.66|3300.96|3308.35|3299.65|3309.7|3301|3308.35|3299.65|26
1629533810000|2021-08-21 08:16:50|3308.27|3299.57|3306.83|3298.13|3308.31|3299.61|3306.83|3298.13|33
1629533820000|2021-08-21 08:17:00|3306.76|3298.06|3307.36|3298.66|3307.65|3298.95|3306.6|3297.9|31
1629533830000|2021-08-21 08:17:10|3307.33|3298.63|3307.19|3298.49|3307.44|3298.74|3306.99|3298.29|35
1629533840000|2021-08-21 08:17:20|3307.2|3298.5|3307.5|3298.8|3307.83|3299.13|3307.2|3298.5|29
1629533850000|2021-08-21 08:17:30|3307.48|3298.78|3307.29|3298.59|3307.54|3298.84|3307.27|3298.57|33
1629533860000|2021-08-21 08:17:40|3307.3|3298.6|3306.98|3298.28|3307.49|3298.79|3306.97|3298.27|29
1629533870000|2021-08-21 08:17:50|3307.08|3298.38|3306.14|3297.44|3307.12|3298.42|3305.93|3297.23|18
1629533880000|2021-08-21 08:18:00|3306.19|3297.49|3305.8|3297.1|3306.29|3297.59|3305.8|3297.1|31
1629533890000|2021-08-21 08:18:10|3305.58|3296.88|3305.79|3297.09|3305.9|3297.2|3305.48|3296.78|21
1629533900000|2021-08-21 08:18:20|3305.67|3296.97|3305.37|3296.67|3305.89|3297.19|3305.34|3296.64|31
1629533910000|2021-08-21 08:18:30|3305.19|3296.49|3305.02|3296.32|3305.47|3296.77|3305.02|3296.32|23
1629533920000|2021-08-21 08:18:40|3305.14|3296.44|3302.95|3294.25|3305.14|3296.44|3302.95|3294.25|36
1629533930000|2021-08-21 08:18:50|3302.92|3294.22|3302.41|3293.71|3303.01|3294.31|3302.41|3293.71|24
1629533940000|2021-08-21 08:19:00|3301.81|3293.11|3303.79|3295.09|3303.79|3295.09|3301.72|3293.02|35
1629533950000|2021-08-21 08:19:10|3303.83|3295.13|3305.23|3296.53|3305.28|3296.58|3303.83|3295.13|34
1629533960000|2021-08-21 08:19:20|3305.27|3296.57|3306.87|3298.17|3306.89|3298.19|3305.22|3296.52|31
1629533970000|2021-08-21 08:19:30|3306.91|3298.21|3307|3298.3|3307.15|3298.45|3306.91|3298.21|27
1629533980000|2021-08-21 08:19:40|3306.97|3298.27|3306.16|3297.46|3307.03|3298.33|3306.07|3297.37|38
1629533990000|2021-08-21 08:19:50|3306.2|3297.5|3306.14|3297.44|3306.2|3297.5|3306.13|3297.43|3
1629534000000|2021-08-21 08:20:00|3306.15|3297.45|3305.78|3297.08|3306.24|3297.54|3305.68|3296.98|30
1629534010000|2021-08-21 08:20:10|3305.8|3297.1|3305.87|3297.17|3305.89|3297.19|3305.67|3296.97|32
1629534020000|2021-08-21 08:20:20|3305.85|3297.15|3304.58|3295.88|3305.9|3297.2|3304.48|3295.78|36
1629534030000|2021-08-21 08:20:30|3304.53|3295.83|3303.64|3294.94|3304.53|3295.83|3303.64|3294.94|36
1629534040000|2021-08-21 08:20:40|3303.53|3294.83|3302.77|3294.07|3303.53|3294.83|3302.74|3294.04|33
1629534050000|2021-08-21 08:20:50|3302.71|3294.01|3302.38|3293.68|3302.71|3294.01|3302.27|3293.57|31
1629534060000|2021-08-21 08:21:00|3302.39|3293.69|3302.6|3293.9|3303.4|3294.7|3302.39|3293.69|36
1629534070000|2021-08-21 08:21:10|3302.65|3293.95|3302.62|3293.92|3302.72|3294.02|3302.54|3293.84|31
1629534080000|2021-08-21 08:21:20|3302.61|3293.91|3302.44|3293.74|3302.61|3293.91|3302.44|3293.74|30
1629534090000|2021-08-21 08:21:30|3302.39|3293.69|3301.44|3292.74|3302.39|3293.69|3300.96|3292.26|38
1629534100000|2021-08-21 08:21:40|3301.42|3292.72|3301.21|3292.51|3301.44|3292.74|3301.12|3292.42|34
1629534110000|2021-08-21 08:21:50|3301.2|3292.5|3300.91|3292.21|3301.35|3292.65|3300.9|3292.2|31
1629534120000|2021-08-21 08:22:00|3300.88|3292.18|3300.9|3292.2|3301.53|3292.83|3300.76|3292.06|31
1629534130000|2021-08-21 08:22:10|3300.91|3292.21|3298.04|3289.34|3301.18|3292.48|3298.04|3289.34|29
1629534140000|2021-08-21 08:22:20|3298.01|3289.31|3297.87|3289.17|3298.3|3289.6|3297.18|3288.48|36
1629534150000|2021-08-21 08:22:30|3297.86|3289.16|3299.05|3290.35|3299.15|3290.45|3297.62|3288.92|38
1629534160000|2021-08-21 08:22:40|3299.06|3290.36|3298.94|3290.24|3299.27|3290.57|3298.87|3290.17|39
1629534170000|2021-08-21 08:22:50|3298.85|3290.15|3299.04|3290.34|3299.19|3290.49|3298.85|3290.15|33
1629534180000|2021-08-21 08:23:00|3299.16|3290.46|3298.62|3289.92|3299.69|3290.99|3298.62|3289.92|34
1629534190000|2021-08-21 08:23:10|3298.61|3289.91|3292.03|3283.33|3298.61|3289.91|3291.91|3283.21|38
1629534200000|2021-08-21 08:23:20|3291.84|3283.14|3294.16|3285.46|3294.55|3285.85|3290.97|3282.27|39
1629534210000|2021-08-21 08:23:30|3293.94|3285.24|3295.7|3287|3296.64|3287.94|3293.93|3285.23|39
1629534220000|2021-08-21 08:23:40|3295.48|3286.78|3295.05|3286.35|3295.58|3286.88|3294.29|3285.59|39
1629534230000|2021-08-21 08:23:50|3295|3286.3|3293.09|3284.39|3295.16|3286.46|3292.96|3284.26|35
1629534240000|2021-08-21 08:24:00|3293.1|3284.4|3292.84|3284.14|3293.24|3284.54|3292.35|3283.65|36
1629534250000|2021-08-21 08:24:10|3293.13|3284.43|3294.31|3285.61|3295.2|3286.5|3293.13|3284.43|39
1629534260000|2021-08-21 08:24:20|3294.05|3285.35|3292.77|3284.07|3294.09|3285.39|3292.52|3283.82|37
1629534270000|2021-08-21 08:24:30|3292.74|3284.04|3293.2|3284.5|3293.25|3284.55|3292.74|3284.04|33
1629534280000|2021-08-21 08:24:40|3293.21|3284.51|3293.11|3284.41|3293.24|3284.54|3292.99|3284.29|36
1629534290000|2021-08-21 08:24:50|3293.2|3284.5|3291.48|3282.78|3293.23|3284.53|3291.36|3282.66|36
1629534300000|2021-08-21 08:25:00|3291.54|3282.84|3290.82|3282.12|3292.13|3283.43|3290.82|3282.12|35
1629534310000|2021-08-21 08:25:10|3290.72|3282.02|3291.01|3282.31|3291.01|3282.31|3290.37|3281.67|34
1629534320000|2021-08-21 08:25:20|3291.03|3282.33|3291.5|3282.8|3291.71|3283.01|3290.45|3281.75|36
1629534330000|2021-08-21 08:25:30|3291.59|3282.89|3291.21|3282.51|3291.59|3282.89|3291.13|3282.43|32
1629534340000|2021-08-21 08:25:40|3291.24|3282.54|3291.1|3282.4|3291.44|3282.74|3291.05|3282.35|34
1629534350000|2021-08-21 08:25:50|3291.2|3282.5|3292.9|3284.2|3293.08|3284.38|3291.13|3282.43|33
1629534360000|2021-08-21 08:26:00|3292.87|3284.17|3291.29|3282.59|3292.87|3284.17|3291.15|3282.45|36
1629534370000|2021-08-21 08:26:10|3291.15|3282.45|3291.58|3282.88|3291.69|3282.99|3290.79|3282.09|40
1629534380000|2021-08-21 08:26:20|3291.6|3282.9|3291.89|3283.19|3291.89|3283.19|3291.37|3282.67|35
1629534390000|2021-08-21 08:26:30|3292.34|3283.64|3295.17|3286.47|3295.2|3286.5|3292.34|3283.64|38
1629534400000|2021-08-21 08:26:40|3294.9|3286.2|3295.17|3286.47|3295.19|3286.49|3294.29|3285.59|34
1629534410000|2021-08-21 08:26:50|3295.2|3286.5|3295.7|3287|3295.72|3287.02|3295.19|3286.49|28
1629534420000|2021-08-21 08:27:00|3295.71|3287.01|3294.77|3286.07|3295.82|3287.12|3294.71|3286.01|38
1629534430000|2021-08-21 08:27:10|3294.73|3286.03|3293.93|3285.23|3294.85|3286.15|3293.87|3285.17|33
1629534440000|2021-08-21 08:27:20|3293.74|3285.04|3292.19|3283.49|3293.75|3285.05|3291.6|3282.9|36
1629534450000|2021-08-21 08:27:30|3292.12|3283.42|3292.02|3283.32|3292.53|3283.83|3291.78|3283.08|31
1629534460000|2021-08-21 08:27:40|3291.98|3283.28|3291.77|3283.07|3291.98|3283.28|3291.32|3282.62|33
1629534470000|2021-08-21 08:27:50|3291.73|3283.03|3291.76|3283.06|3291.81|3283.11|3291.68|3282.98|23
1629534480000|2021-08-21 08:28:00|3291.75|3283.05|3291.28|3282.58|3291.81|3283.11|3291.28|3282.58|27
1629534490000|2021-08-21 08:28:10|3291.27|3282.57|3291.56|3282.86|3291.65|3282.95|3291.27|3282.57|32
1629534500000|2021-08-21 08:28:20|3291.64|3282.94|3291.67|3282.97|3291.78|3283.08|3291.54|3282.84|35
1629534510000|2021-08-21 08:28:30|3291.66|3282.96|3291.69|3282.99|3291.77|3283.07|3291.6|3282.9|26
1629534520000|2021-08-21 08:28:40|3291.63|3282.93|3292.62|3283.92|3292.68|3283.98|3291.63|3282.93|29
1629534530000|2021-08-21 08:28:50|3292.63|3283.93|3292.52|3283.82|3292.86|3284.16|3292.49|3283.79|36
1629534540000|2021-08-21 08:29:00|3292.58|3283.88|3293.42|3284.72|3293.42|3284.72|3292.53|3283.83|29
1629534550000|2021-08-21 08:29:10|3293.45|3284.75|3293.79|3285.09|3293.95|3285.25|3293.37|3284.67|28
1629534560000|2021-08-21 08:29:20|3293.83|3285.13|3293.73|3285.03|3293.83|3285.13|3293.68|3284.98|36
1629534570000|2021-08-21 08:29:30|3293.71|3285.01|3294.38|3285.68|3294.38|3285.68|3293.71|3285.01|20
1629534580000|2021-08-21 08:29:40|3294.37|3285.67|3295.05|3286.35|3295.13|3286.43|3294.37|3285.67|33
1629534590000|2021-08-21 08:29:50|3295.09|3286.39|3293.82|3285.12|3295.09|3286.39|3293.76|3285.06|32
1629534600000|2021-08-21 08:30:00|3293.81|3285.11|3292.64|3283.94|3293.91|3285.21|3292.64|3283.94|21
1629534610000|2021-08-21 08:30:10|3292.61|3283.91|3291.14|3282.44|3292.8|3284.1|3291.1|3282.4|38
1629534620000|2021-08-21 08:30:20|3291.18|3282.48|3291.73|3283.03|3292.02|3283.32|3291.05|3282.35|32
1629534630000|2021-08-21 08:30:30|3291.62|3282.92|3291.21|3282.51|3291.7|3283|3290.97|3282.27|36
1629534640000|2021-08-21 08:30:40|3291.22|3282.52|3290.6|3281.9|3291.29|3282.59|3290.4|3281.7|29
1629534650000|2021-08-21 08:30:50|3290.62|3281.92|3290.84|3282.14|3290.96|3282.26|3290.52|3281.82|30
1629534660000|2021-08-21 08:31:00|3290.67|3281.97|3290.13|3281.43|3290.77|3282.07|3290.13|3281.43|34
1629534670000|2021-08-21 08:31:10|3289.69|3280.99|3289.18|3280.48|3289.69|3280.99|3289.04|3280.34|36
1629534680000|2021-08-21 08:31:20|3289.23|3280.53|3288.6|3279.9|3289.23|3280.53|3288.27|3279.57|31
1629534690000|2021-08-21 08:31:30|3288.59|3279.89|3289.21|3280.51|3290.08|3281.38|3288.58|3279.88|34
1629534700000|2021-08-21 08:31:40|3289.19|3280.49|3289.06|3280.36|3289.19|3280.49|3289.06|3280.36|24
1629534710000|2021-08-21 08:31:50|3289.09|3280.39|3289.52|3280.82|3289.55|3280.85|3289.03|3280.33|33
1629534720000|2021-08-21 08:32:00|3289.5|3280.8|3289|3280.3|3289.77|3281.07|3288.93|3280.23|34
1629534730000|2021-08-21 08:32:10|3289.02|3280.32|3289.88|3281.18|3289.88|3281.18|3289.02|3280.32|35
1629534740000|2021-08-21 08:32:20|3289.89|3281.19|3290.92|3282.22|3290.97|3282.27|3289.89|3281.19|39
1629534750000|2021-08-21 08:32:30|3290.89|3282.19|3290.94|3282.24|3291|3282.3|3290.85|3282.15|28
1629534760000|2021-08-21 08:32:40|3290.95|3282.25|3290.76|3282.06|3290.95|3282.25|3290.66|3281.96|29
1629534770000|2021-08-21 08:32:50|3290.74|3282.04|3290.1|3281.4|3290.74|3282.04|3289.85|3281.15|35
1629534780000|2021-08-21 08:33:00|3290.06|3281.36|3290.26|3281.56|3290.46|3281.76|3290.03|3281.33|34
1629534790000|2021-08-21 08:33:10|3290.25|3281.55|3290.32|3281.62|3290.32|3281.62|3290.12|3281.42|32
1629534800000|2021-08-21 08:33:20|3290.38|3281.68|3291.28|3282.58|3291.3|3282.6|3290.36|3281.66|28
1629534810000|2021-08-21 08:33:30|3291.32|3282.62|3290.72|3282.02|3291.35|3282.65|3290.7|3282|29
1629534820000|2021-08-21 08:33:40|3290.69|3281.99|3290.05|3281.35|3290.75|3282.05|3290.02|3281.32|34
1629534830000|2021-08-21 08:33:50|3290.03|3281.33|3289.96|3281.26|3290.31|3281.61|3289.96|3281.26|30
1629534840000|2021-08-21 08:34:00|3289.94|3281.24|3290.03|3281.33|3290.13|3281.43|3289.83|3281.13|28
1629534850000|2021-08-21 08:34:10|3290.08|3281.38|3290.25|3281.55|3290.25|3281.55|3289.92|3281.22|26
1629534860000|2021-08-21 08:34:20|3290.33|3281.63|3290.27|3281.57|3290.38|3281.68|3290.18|3281.48|31
1629534870000|2021-08-21 08:34:30|3290.28|3281.58|3290.01|3281.31|3290.31|3281.61|3290.01|3281.31|27
1629534880000|2021-08-21 08:34:40|3290.03|3281.33|3290|3281.3|3290.03|3281.33|3289.95|3281.25|8
1629534890000|2021-08-21 08:34:50|3289.96|3281.26|3289.98|3281.28|3290.08|3281.38|3289.88|3281.18|30
1629534900000|2021-08-21 08:35:00|3290|3281.3|3290.01|3281.31|3290.07|3281.37|3289.95|3281.25|22
1629534910000|2021-08-21 08:35:10|3290|3281.3|3290.09|3281.39|3290.1|3281.4|3289.95|3281.25|28
1629534920000|2021-08-21 08:35:20|3290.07|3281.37|3290.02|3281.32|3290.07|3281.37|3289.98|3281.28|23
1629534930000|2021-08-21 08:35:30|3290.07|3281.37|3290|3281.3|3290.11|3281.41|3290|3281.3|17
1629534940000|2021-08-21 08:35:40|3290.03|3281.33|3290.1|3281.4|3290.15|3281.45|3290|3281.3|30
1629534950000|2021-08-21 08:35:50|3290.12|3281.42|3290.11|3281.41|3290.13|3281.43|3290.06|3281.36|26
1629534960000|2021-08-21 08:36:00|3290.13|3281.43|3289.81|3281.11|3290.13|3281.43|3289.81|3281.11|12
1629534970000|2021-08-21 08:36:10|3289.8|3281.1|3290.08|3281.38|3290.16|3281.46|3289.8|3281.1|32
1629534980000|2021-08-21 08:36:20|3290|3281.3|3290.04|3281.34|3290.06|3281.36|3289.94|3281.24|13
1629534990000|2021-08-21 08:36:30|3290.07|3281.37|3290.06|3281.36|3290.09|3281.39|3289.94|3281.24|15
1629535000000|2021-08-21 08:36:40|3290.05|3281.35|3291.12|3282.42|3291.12|3282.42|3290.01|3281.31|27
1629535010000|2021-08-21 08:36:50|3291.08|3282.38|3291.03|3282.33|3291.22|3282.52|3291.01|3282.31|36
1629535020000|2021-08-21 08:37:00|3290.97|3282.27|3291.37|3282.67|3291.42|3282.72|3290.97|3282.27|27
1629535030000|2021-08-21 08:37:10|3290.96|3282.26|3290.78|3282.08|3290.96|3282.26|3290.09|3281.39|33
1629535040000|2021-08-21 08:37:20|3290.81|3282.11|3290.63|3281.93|3290.83|3282.13|3290.39|3281.69|36
1629535050000|2021-08-21 08:37:30|3290.68|3281.98|3290.7|3282|3290.86|3282.16|3290.65|3281.95|33
1629535060000|2021-08-21 08:37:40|3290.71|3282.01|3290.84|3282.14|3290.84|3282.14|3290.69|3281.99|27
1629535070000|2021-08-21 08:37:50|3290.86|3282.16|3291.68|3282.98|3291.75|3283.05|3290.86|3282.16|30
1629535080000|2021-08-21 08:38:00|3291.64|3282.94|3294.29|3285.59|3294.69|3285.99|3291.64|3282.94|38
1629535090000|2021-08-21 08:38:10|3294.27|3285.57|3294.82|3286.12|3295.28|3286.58|3294.27|3285.57|34
1629535100000|2021-08-21 08:38:20|3294.84|3286.14|3295.22|3286.52|3295.32|3286.62|3294.84|3286.14|28
1629535110000|2021-08-21 08:38:30|3295.21|3286.51|3295.77|3287.07|3295.79|3287.09|3295.11|3286.41|35
1629535120000|2021-08-21 08:38:40|3295.73|3287.03|3295.84|3287.14|3295.91|3287.21|3295.72|3287.02|28
1629535130000|2021-08-21 08:38:50|3295.82|3287.12|3295.67|3286.97|3295.89|3287.19|3295.67|3286.97|27
1629535140000|2021-08-21 08:39:00|3295.68|3286.98|3295.73|3287.03|3295.73|3287.03|3295.66|3286.96|19
1629535150000|2021-08-21 08:39:10|3295.71|3287.01|3294.71|3286.01|3295.84|3287.14|3294.71|3286.01|29
1629535160000|2021-08-21 08:39:20|3294.64|3285.94|3293.77|3285.07|3294.64|3285.94|3293.57|3284.87|35
1629535170000|2021-08-21 08:39:30|3293.79|3285.09|3295.23|3286.53|3295.34|3286.64|3293.79|3285.09|35
1629535180000|2021-08-21 08:39:40|3295.27|3286.57|3295.31|3286.61|3295.31|3286.61|3295.16|3286.46|26
1629535190000|2021-08-21 08:39:50|3295.38|3286.68|3295.3|3286.6|3295.4|3286.7|3295.29|3286.59|11
1629535200000|2021-08-21 08:40:00|3295.18|3286.48|3295.23|3286.53|3295.33|3286.63|3295.14|3286.44|20
1629535210000|2021-08-21 08:40:10|3295.24|3286.54|3294.58|3285.88|3295.24|3286.54|3294.38|3285.68|31
1629535220000|2021-08-21 08:40:20|3294.52|3285.82|3294.1|3285.4|3294.57|3285.87|3294.1|3285.4|37
1629535230000|2021-08-21 08:40:30|3294.16|3285.46|3293.72|3285.02|3294.17|3285.47|3293.66|3284.96|36
1629535240000|2021-08-21 08:40:40|3293.62|3284.92|3293.25|3284.55|3293.84|3285.14|3293.13|3284.43|30
1629535250000|2021-08-21 08:40:50|3293.26|3284.56|3293.3|3284.6|3293.33|3284.63|3293.24|3284.54|32
1629535260000|2021-08-21 08:41:00|3293.29|3284.59|3293.33|3284.63|3293.34|3284.64|3293.27|3284.57|24
1629535270000|2021-08-21 08:41:10|3293.34|3284.64|3294.04|3285.34|3294.21|3285.51|3293.33|3284.63|33
1629535280000|2021-08-21 08:41:20|3294.05|3285.35|3294.19|3285.49|3294.22|3285.52|3293.92|3285.22|27
1629535290000|2021-08-21 08:41:30|3294.2|3285.5|3294.1|3285.4|3294.23|3285.53|3293.89|3285.19|26
1629535300000|2021-08-21 08:41:40|3294.08|3285.38|3294.18|3285.48|3294.31|3285.61|3294.02|3285.32|26
1629535310000|2021-08-21 08:41:50|3294.2|3285.5|3294.35|3285.65|3294.5|3285.8|3294.2|3285.5|30
1629535320000|2021-08-21 08:42:00|3294.37|3285.67|3294.21|3285.51|3294.38|3285.68|3294.14|3285.44|29
1629535330000|2021-08-21 08:42:10|3294.16|3285.46|3293.91|3285.21|3294.21|3285.51|3293.88|3285.18|27
1629535340000|2021-08-21 08:42:20|3293.92|3285.22|3293.54|3284.84|3293.96|3285.26|3293.54|3284.84|18
1629535350000|2021-08-21 08:42:30|3293.49|3284.79|3292.96|3284.26|3293.49|3284.79|3292.9|3284.2|33
1629535360000|2021-08-21 08:42:40|3293.01|3284.31|3292.81|3284.11|3293.03|3284.33|3292.73|3284.03|27
1629535370000|2021-08-21 08:42:50|3292.68|3283.98|3292.43|3283.73|3292.68|3283.98|3292.23|3283.53|26
1629535380000|2021-08-21 08:43:00|3292.46|3283.76|3292.47|3283.77|3292.62|3283.92|3292.46|3283.76|33
1629535390000|2021-08-21 08:43:10|3292.48|3283.78|3292.32|3283.62|3292.52|3283.82|3292.32|3283.62|22
1629535400000|2021-08-21 08:43:20|3292.4|3283.7|3292.31|3283.61|3292.43|3283.73|3292.21|3283.51|25
1629535410000|2021-08-21 08:43:30|3292.32|3283.62|3293.47|3284.77|3293.47|3284.77|3292.32|3283.62|23
1629535420000|2021-08-21 08:43:40|3293.38|3284.68|3294.62|3285.92|3294.67|3285.97|3293.38|3284.68|38
1629535430000|2021-08-21 08:43:50|3294.92|3286.22|3295.84|3287.14|3295.95|3287.25|3294.92|3286.22|38
1629535440000|2021-08-21 08:44:00|3295.8|3287.1|3296.11|3287.41|3296.11|3287.41|3295.64|3286.94|31
1629535450000|2021-08-21 08:44:10|3296.1|3287.4|3298.03|3289.33|3298.04|3289.34|3296.1|3287.4|40
1629535460000|2021-08-21 08:44:20|3297.99|3289.29|3298.01|3289.31|3298.06|3289.36|3297.96|3289.26|31
1629535470000|2021-08-21 08:44:30|3297.97|3289.27|3297.97|3289.27|3298.07|3289.37|3297.96|3289.26|33
1629535480000|2021-08-21 08:44:40|3298.01|3289.31|3297.65|3288.95|3298.06|3289.36|3297.36|3288.66|34
1629535490000|2021-08-21 08:44:50|3297.72|3289.02|3297.5|3288.8|3297.86|3289.16|3297.46|3288.76|33
1629535500000|2021-08-21 08:45:00|3297.51|3288.81|3296.9|3288.2|3297.61|3288.91|3296.9|3288.2|34
1629535510000|2021-08-21 08:45:10|3296.54|3287.84|3296.4|3287.7|3296.61|3287.91|3296.31|3287.61|33
1629535520000|2021-08-21 08:45:20|3296.41|3287.71|3295.25|3286.55|3296.43|3287.73|3295.2|3286.5|34
1629535530000|2021-08-21 08:45:30|3295.26|3286.56|3294.48|3285.78|3295.27|3286.57|3294.48|3285.78|30
1629535540000|2021-08-21 08:45:40|3294.51|3285.81|3293.33|3284.63|3294.51|3285.81|3293.2|3284.5|38
1629535550000|2021-08-21 08:45:50|3293.38|3284.68|3292.76|3284.06|3293.48|3284.78|3292.68|3283.98|35
1629535560000|2021-08-21 08:46:00|3292.74|3284.04|3292.64|3283.94|3292.74|3284.04|3291.7|3283|35
1629535570000|2021-08-21 08:46:10|3292.66|3283.96|3292.62|3283.92|3292.94|3284.24|3292.48|3283.78|31
1629535580000|2021-08-21 08:46:20|3292.59|3283.89|3291.57|3282.87|3292.6|3283.9|3291.57|3282.87|32
1629535590000|2021-08-21 08:46:30|3291.6|3282.9|3291.33|3282.63|3291.71|3283.01|3291.26|3282.56|34
1629535600000|2021-08-21 08:46:40|3291.34|3282.64|3291.25|3282.55|3291.42|3282.72|3290.72|3282.02|33
1629535610000|2021-08-21 08:46:50|3291.27|3282.57|3291.08|3282.38|3291.28|3282.58|3291.05|3282.35|31
1629535620000|2021-08-21 08:47:00|3291.07|3282.37|3291.01|3282.31|3291.07|3282.37|3290.93|3282.23|35
1629535630000|2021-08-21 08:47:10|3291.09|3282.39|3291.68|3282.98|3291.92|3283.22|3291|3282.3|30
1629535640000|2021-08-21 08:47:20|3291.69|3282.99|3291.74|3283.04|3291.77|3283.07|3291.67|3282.97|32
1629535650000|2021-08-21 08:47:30|3291.67|3282.97|3291.24|3282.54|3291.7|3283|3291.22|3282.52|20
1629535660000|2021-08-21 08:47:40|3291.28|3282.58|3290.35|3281.65|3291.28|3282.58|3290.32|3281.62|29
1629535670000|2021-08-21 08:47:50|3290.37|3281.67|3290.22|3281.52|3290.4|3281.7|3290.21|3281.51|23
1629535680000|2021-08-21 08:48:00|3290.16|3281.46|3290.33|3281.63|3290.46|3281.76|3290.08|3281.38|30
1629535690000|2021-08-21 08:48:10|3290.34|3281.64|3290.36|3281.66|3290.41|3281.71|3290.33|3281.63|29
1629535700000|2021-08-21 08:48:20|3290.38|3281.68|3290.29|3281.59|3290.45|3281.75|3290.14|3281.44|33
1629535710000|2021-08-21 08:48:30|3290.32|3281.62|3290.35|3281.65|3290.41|3281.71|3290.32|3281.62|25
1629535720000|2021-08-21 08:48:40|3290.36|3281.66|3290.65|3281.95|3290.65|3281.95|3290.33|3281.63|29
1629535730000|2021-08-21 08:48:50|3290.62|3281.92|3290.48|3281.78|3290.76|3282.06|3290.48|3281.78|31
1629535740000|2021-08-21 08:49:00|3290.46|3281.76|3290.57|3281.87|3290.57|3281.87|3290.2|3281.5|33
1629535750000|2021-08-21 08:49:10|3290.58|3281.88|3290.47|3281.77|3290.61|3281.91|3290.47|3281.77|22
1629535760000|2021-08-21 08:49:20|3290.48|3281.78|3290.62|3281.92|3290.62|3281.92|3290.46|3281.76|24
1629535770000|2021-08-21 08:49:30|3290.6|3281.9|3290.56|3281.86|3290.62|3281.92|3290.54|3281.84|25
1629535780000|2021-08-21 08:49:40|3290.58|3281.88|3290.61|3281.91|3290.64|3281.94|3290.5|3281.8|34
1629535790000|2021-08-21 08:49:50|3290.59|3281.89|3292.22|3283.52|3292.22|3283.52|3290.55|3281.85|33
1629535800000|2021-08-21 08:50:00|3292.19|3283.49|3292.2|3283.5|3292.61|3283.91|3292.19|3283.49|31
1629535810000|2021-08-21 08:50:10|3292.19|3283.49|3292.42|3283.72|3292.45|3283.75|3292.19|3283.49|24
1629535820000|2021-08-21 08:50:20|3292.44|3283.74|3292.33|3283.63|3292.54|3283.84|3292.21|3283.51|22
1629535830000|2021-08-21 08:50:30|3292.34|3283.64|3293|3284.3|3293|3284.3|3292.27|3283.57|22
1629535840000|2021-08-21 08:50:40|3293.01|3284.31|3293.61|3284.91|3293.81|3285.11|3293.01|3284.31|32
1629535850000|2021-08-21 08:50:50|3293.64|3284.94|3293.69|3284.99|3293.78|3285.08|3293.56|3284.86|28
1629535860000|2021-08-21 08:51:00|3293.73|3285.03|3293.54|3284.84|3293.76|3285.06|3293.49|3284.79|28
1629535870000|2021-08-21 08:51:10|3293.55|3284.85|3292.6|3283.9|3293.55|3284.85|3292.57|3283.87|26
1629535880000|2021-08-21 08:51:20|3292.53|3283.83|3292|3283.3|3292.53|3283.83|3291.98|3283.28|25
1629535890000|2021-08-21 08:51:30|3291.99|3283.29|3291.88|3283.18|3292.03|3283.33|3291.83|3283.13|29
1629535900000|2021-08-21 08:51:40|3291.9|3283.2|3291.87|3283.17|3291.91|3283.21|3291.8|3283.1|25
1629535910000|2021-08-21 08:51:50|3291.89|3283.19|3291.46|3282.76|3291.91|3283.21|3291.46|3282.76|9
1629535920000|2021-08-21 08:52:00|3291.47|3282.77|3291.47|3282.77|3291.57|3282.87|3291.4|3282.7|27
1629535930000|2021-08-21 08:52:10|3291.48|3282.78|3291.44|3282.74|3291.5|3282.8|3291.37|3282.67|21
1629535940000|2021-08-21 08:52:20|3291.45|3282.75|3291.48|3282.78|3291.56|3282.86|3291.42|3282.72|31
1629535950000|2021-08-21 08:52:30|3291.46|3282.76|3291.48|3282.78|3291.53|3282.83|3291.36|3282.66|28
1629535960000|2021-08-21 08:52:40|3291.47|3282.77|3292.09|3283.39|3292.17|3283.47|3291.43|3282.73|22
1629535970000|2021-08-21 08:52:50|3292.02|3283.32|3293.06|3284.36|3293.38|3284.68|3292.02|3283.32|30
1629535980000|2021-08-21 08:53:00|3293.07|3284.37|3292.15|3283.45|3293.1|3284.4|3292.08|3283.38|27
1629535990000|2021-08-21 08:53:10|3292.11|3283.41|3291.6|3282.9|3292.23|3283.53|3291.6|3282.9|30
1629536000000|2021-08-21 08:53:20|3291.59|3282.89|3291.6|3282.9|3291.6|3282.9|3291.45|3282.75|26
1629536010000|2021-08-21 08:53:30|3291.53|3282.83|3291.56|3282.86|3291.66|3282.96|3291.53|3282.83|32
1629536020000|2021-08-21 08:53:40|3291.62|3282.92|3291.7|3283|3291.72|3283.02|3291.58|3282.88|23
1629536030000|2021-08-21 08:53:50|3291.67|3282.97|3291.51|3282.81|3291.71|3283.01|3291.46|3282.76|25
1629536040000|2021-08-21 08:54:00|3291.5|3282.8|3290.73|3282.03|3291.5|3282.8|3290.63|3281.93|27
1629536050000|2021-08-21 08:54:10|3290.7|3282|3290.58|3281.88|3290.72|3282.02|3290.55|3281.85|33
1629536060000|2021-08-21 08:54:20|3290.59|3281.89|3291.59|3282.89|3291.62|3282.92|3290.59|3281.89|24
1629536070000|2021-08-21 08:54:30|3291.56|3282.86|3292.36|3283.66|3292.38|3283.68|3291.56|3282.86|23
1629536080000|2021-08-21 08:54:40|3292.4|3283.7|3292.8|3284.1|3292.8|3284.1|3292.34|3283.64|28
1629536090000|2021-08-21 08:54:50|3292.79|3284.09|3292.84|3284.14|3293.43|3284.73|3292.77|3284.07|37
1629536100000|2021-08-21 08:55:00|3292.9|3284.2|3292.49|3283.79|3292.9|3284.2|3292.34|3283.64|37
1629536110000|2021-08-21 08:55:10|3292.53|3283.83|3292.55|3283.85|3292.67|3283.97|3292.52|3283.82|28
1629536120000|2021-08-21 08:55:20|3292.57|3283.87|3292.65|3283.95|3292.67|3283.97|3292.54|3283.84|21
1629536130000|2021-08-21 08:55:30|3292.66|3283.96|3292.66|3283.96|3292.68|3283.98|3292.55|3283.85|26
1629536140000|2021-08-21 08:55:40|3292.65|3283.95|3292.45|3283.75|3292.68|3283.98|3292.45|3283.75|25
1629536150000|2021-08-21 08:55:50|3292.47|3283.77|3292.49|3283.79|3292.52|3283.82|3292.44|3283.74|25
1629536160000|2021-08-21 08:56:00|3292.47|3283.77|3292.96|3284.26|3293.24|3284.54|3292.47|3283.77|31
1629536170000|2021-08-21 08:56:10|3292.97|3284.27|3292.79|3284.09|3292.97|3284.27|3292.77|3284.07|19
1629536180000|2021-08-21 08:56:20|3292.81|3284.11|3292.46|3283.76|3292.82|3284.12|3292.3|3283.6|26
1629536190000|2021-08-21 08:56:30|3292.47|3283.77|3292.52|3283.82|3292.54|3283.84|3292.34|3283.64|24
1629536200000|2021-08-21 08:56:40|3292.51|3283.81|3292.65|3283.95|3292.66|3283.96|3292.49|3283.79|24
1629536210000|2021-08-21 08:56:50|3292.62|3283.92|3292.39|3283.69|3292.62|3283.92|3292.32|3283.62|28
1629536220000|2021-08-21 08:57:00|3292.38|3283.68|3292.4|3283.7|3292.44|3283.74|3292.36|3283.66|26
1629536230000|2021-08-21 08:57:10|3292.41|3283.71|3292.51|3283.81|3292.55|3283.85|3292.39|3283.69|26
1629536240000|2021-08-21 08:57:20|3292.5|3283.8|3292.39|3283.69|3292.5|3283.8|3292.39|3283.69|26
1629536250000|2021-08-21 08:57:30|3292.42|3283.72|3292.37|3283.67|3292.44|3283.74|3292.36|3283.66|24
1629536260000|2021-08-21 08:57:40|3292.39|3283.69|3291.88|3283.18|3292.39|3283.69|3291.82|3283.12|26
1629536270000|2021-08-21 08:57:50|3291.87|3283.17|3291.65|3282.95|3291.88|3283.18|3291.61|3282.91|31
1629536280000|2021-08-21 08:58:00|3291.63|3282.93|3291.12|3282.42|3291.7|3283|3291.09|3282.39|31
1629536290000|2021-08-21 08:58:10|3291.14|3282.44|3290.28|3281.58|3291.16|3282.46|3290.28|3281.58|33
1629536300000|2021-08-21 08:58:20|3290.43|3281.73|3290.05|3281.35|3290.43|3281.73|3289.97|3281.27|23
1629536310000|2021-08-21 08:58:30|3290.06|3281.36|3290.24|3281.54|3290.24|3281.54|3290.06|3281.36|22
1629536320000|2021-08-21 08:58:40|3290.21|3281.51|3290.17|3281.47|3290.21|3281.51|3290.15|3281.45|8
1629536330000|2021-08-21 08:58:50|3290.21|3281.51|3290.17|3281.47|3290.21|3281.51|3290.17|3281.47|2
1629536340000|2021-08-21 08:59:00|3290.02|3281.32|3289.1|3280.4|3290.02|3281.32|3289.1|3280.4|9
1629536350000|2021-08-21 08:59:10|3289.19|3280.49|3288.6|3279.9|3289.19|3280.49|3288.23|3279.53|37
1629536360000|2021-08-21 08:59:20|3288.78|3280.08|3290.28|3281.58|3290.4|3281.7|3288.78|3280.08|37
1629536370000|2021-08-21 08:59:30|3290.27|3281.57|3290.98|3282.28|3290.99|3282.29|3289.96|3281.26|24
1629536380000|2021-08-21 08:59:40|3291.08|3282.38|3292.16|3283.46|3292.41|3283.71|3291.08|3282.38|35
1629536390000|2021-08-21 08:59:50|3292.02|3283.32|3292.99|3284.29|3292.99|3284.29|3292.01|3283.31|34
1629536400000|2021-08-21 09:00:00|3292.9|3284.2|3292.34|3283.64|3293.08|3284.38|3292.34|3283.64|38
1629536410000|2021-08-21 09:00:10|3292.33|3283.63|3291.17|3282.47|3292.33|3283.63|3290.88|3282.18|35
1629536420000|2021-08-21 09:00:20|3291.15|3282.45|3291.07|3282.37|3291.24|3282.54|3290.99|3282.29|33
1629536430000|2021-08-21 09:00:30|3290.95|3282.25|3291.09|3282.39|3291.17|3282.47|3290.95|3282.25|27
1629536440000|2021-08-21 09:00:40|3291.11|3282.41|3289.58|3280.88|3291.11|3282.41|3289.58|3280.88|37
1629536450000|2021-08-21 09:00:50|3289.59|3280.89|3288.2|3279.5|3289.64|3280.94|3288.11|3279.41|34
1629536460000|2021-08-21 09:01:00|3288.26|3279.56|3288.96|3280.26|3289.03|3280.33|3288.21|3279.51|35
1629536470000|2021-08-21 09:01:10|3288.98|3280.28|3289.52|3280.82|3289.61|3280.91|3288.96|3280.26|33
1629536480000|2021-08-21 09:01:20|3289.5|3280.8|3289.2|3280.5|3289.52|3280.82|3289.2|3280.5|36
1629536490000|2021-08-21 09:01:30|3289.22|3280.52|3289.22|3280.52|3289.31|3280.61|3289.22|3280.52|28
1629536500000|2021-08-21 09:01:40|3289.26|3280.56|3288.44|3279.74|3289.27|3280.57|3288.41|3279.71|30
1629536510000|2021-08-21 09:01:50|3288.47|3279.77|3288.13|3279.43|3288.48|3279.78|3288.06|3279.36|25
1629536520000|2021-08-21 09:02:00|3288.12|3279.42|3288.85|3280.15|3288.87|3280.17|3288.07|3279.37|33
1629536530000|2021-08-21 09:02:10|3288.86|3280.16|3288.33|3279.63|3288.93|3280.23|3288.33|3279.63|25
1629536540000|2021-08-21 09:02:20|3288.31|3279.61|3288.11|3279.41|3288.31|3279.61|3288.04|3279.34|26
1629536550000|2021-08-21 09:02:30|3288.14|3279.44|3287.99|3279.29|3288.44|3279.74|3287.91|3279.21|27
1629536560000|2021-08-21 09:02:40|3288.01|3279.31|3287.76|3279.06|3288.08|3279.38|3287.64|3278.94|35
1629536570000|2021-08-21 09:02:50|3287.82|3279.12|3287.85|3279.15|3287.89|3279.19|3287.69|3278.99|26
1629536580000|2021-08-21 09:03:00|3287.88|3279.18|3287.81|3279.11|3287.93|3279.23|3287.54|3278.84|32
1629536590000|2021-08-21 09:03:10|3287.78|3279.08|3287.76|3279.06|3287.95|3279.25|3287.66|3278.96|27
1629536600000|2021-08-21 09:03:20|3287.77|3279.07|3288.12|3279.42|3288.12|3279.42|3287.75|3279.05|28
1629536610000|2021-08-21 09:03:30|3288.07|3279.37|3288.55|3279.85|3288.58|3279.88|3288.03|3279.33|20
1629536620000|2021-08-21 09:03:40|3288.58|3279.88|3288.78|3280.08|3288.82|3280.12|3288.49|3279.79|18
1629536630000|2021-08-21 09:03:50|3288.79|3280.09|3288.93|3280.23|3288.93|3280.23|3288.76|3280.06|26
1629536640000|2021-08-21 09:04:00|3289.05|3280.35|3289.77|3281.07|3289.92|3281.22|3289.05|3280.35|32
1629536650000|2021-08-21 09:04:10|3289.78|3281.08|3289.07|3280.37|3289.87|3281.17|3289.06|3280.36|31
1629536660000|2021-08-21 09:04:20|3289.06|3280.36|3289.06|3280.36|3289.1|3280.4|3289.06|3280.36|16
1629536670000|2021-08-21 09:04:30|3289.03|3280.33|3289.15|3280.45|3289.15|3280.45|3289.01|3280.31|30
1629536680000|2021-08-21 09:04:40|3289.13|3280.43|3289.72|3281.02|3289.72|3281.02|3289.07|3280.37|36
1629536690000|2021-08-21 09:04:50|3289.7|3281|3289.63|3280.93|3289.76|3281.06|3289.59|3280.89|28
1629536700000|2021-08-21 09:05:00|3289.45|3280.75|3287.99|3279.29|3289.45|3280.75|3287.99|3279.29|33
1629536710000|2021-08-21 09:05:10|3287.98|3279.28|3288.18|3279.48|3288.23|3279.53|3287.98|3279.28|31
1629536720000|2021-08-21 09:05:20|3288.19|3279.49|3287.42|3278.72|3288.19|3279.49|3287.26|3278.56|34
1629536730000|2021-08-21 09:05:30|3287.39|3278.69|3286.71|3278.01|3287.39|3278.69|3286.71|3278.01|32
1629536740000|2021-08-21 09:05:40|3286.72|3278.02|3285.47|3276.77|3286.72|3278.02|3285.46|3276.76|30
1629536750000|2021-08-21 09:05:50|3285.45|3276.75|3285.91|3277.21|3285.98|3277.28|3285.41|3276.71|27
1629536760000|2021-08-21 09:06:00|3285.97|3277.27|3286.06|3277.36|3286.08|3277.38|3285.83|3277.13|32
1629536770000|2021-08-21 09:06:10|3286.05|3277.35|3285.47|3276.77|3286.1|3277.4|3285.44|3276.74|24
1629536780000|2021-08-21 09:06:20|3285.49|3276.79|3284.96|3276.26|3285.53|3276.83|3284.88|3276.18|28
1629536790000|2021-08-21 09:06:30|3285.03|3276.33|3285.09|3276.39|3285.22|3276.52|3284.85|3276.15|30
1629536800000|2021-08-21 09:06:40|3285.13|3276.43|3285.18|3276.48|3285.18|3276.48|3285.02|3276.32|30
1629536810000|2021-08-21 09:06:50|3285.16|3276.46|3284.99|3276.29|3285.17|3276.47|3284.96|3276.26|23
1629536820000|2021-08-21 09:07:00|3285|3276.3|3284.97|3276.27|3285.12|3276.42|3284.92|3276.22|24
1629536830000|2021-08-21 09:07:10|3284.92|3276.22|3285.02|3276.32|3285.02|3276.32|3284.86|3276.16|20
1629536840000|2021-08-21 09:07:20|3285.04|3276.34|3285.02|3276.32|3285.21|3276.51|3284.77|3276.07|29
1629536850000|2021-08-21 09:07:30|3284.95|3276.25|3285.21|3276.51|3285.42|3276.72|3284.7|3276|30
1629536860000|2021-08-21 09:07:40|3285.2|3276.5|3284.95|3276.25|3285.21|3276.51|3284.79|3276.09|30
1629536870000|2021-08-21 09:07:50|3284.98|3276.28|3286.2|3277.5|3286.2|3277.5|3284.96|3276.26|29
1629536880000|2021-08-21 09:08:00|3286.08|3277.38|3284.86|3276.16|3286.3|3277.6|3284.86|3276.16|38
1629536890000|2021-08-21 09:08:10|3285.04|3276.34|3284.81|3276.11|3285.08|3276.38|3284.53|3275.83|27
1629536900000|2021-08-21 09:08:20|3284.87|3276.17|3284.84|3276.14|3284.95|3276.25|3284.76|3276.06|27
1629536910000|2021-08-21 09:08:30|3284.88|3276.18|3285.34|3276.64|3285.67|3276.97|3284.88|3276.18|35
1629536920000|2021-08-21 09:08:40|3285.25|3276.55|3285.3|3276.6|3285.31|3276.61|3285.21|3276.51|20
1629536930000|2021-08-21 09:08:50|3285.27|3276.57|3286.09|3277.39|3286.09|3277.39|3285.27|3276.57|19
1629536940000|2021-08-21 09:09:00|3286.49|3277.79|3286.69|3277.99|3287.03|3278.33|3286.49|3277.79|36
1629536950000|2021-08-21 09:09:10|3286.72|3278.02|3288.46|3279.76|3288.72|3280.02|3286.7|3278|37
1629536960000|2021-08-21 09:09:20|3288.43|3279.73|3288.38|3279.68|3288.45|3279.75|3287.42|3278.72|30
1629536970000|2021-08-21 09:09:30|3288.68|3279.98|3289.53|3280.83|3289.66|3280.96|3288.53|3279.83|36
1629536980000|2021-08-21 09:09:40|3289.54|3280.84|3289.36|3280.66|3289.57|3280.87|3289.29|3280.59|32
1629536990000|2021-08-21 09:09:50|3289.4|3280.7|3289.46|3280.76|3289.65|3280.95|3289.32|3280.62|33
1629537000000|2021-08-21 09:10:00|3289.5|3280.8|3289.33|3280.63|3289.62|3280.92|3289.32|3280.62|28
1629537010000|2021-08-21 09:10:10|3289.26|3280.56|3289.64|3280.94|3289.75|3281.05|3288.49|3279.79|33
1629537020000|2021-08-21 09:10:20|3289.63|3280.93|3289.79|3281.09|3289.83|3281.13|3289.54|3280.84|28
1629537030000|2021-08-21 09:10:30|3289.77|3281.07|3292.32|3283.62|3292.41|3283.71|3289.59|3280.89|35
1629537040000|2021-08-21 09:10:40|3292.33|3283.63|3292.28|3283.58|3292.34|3283.64|3292.08|3283.38|35
1629537050000|2021-08-21 09:10:50|3292.31|3283.61|3292.31|3283.61|3292.41|3283.71|3292.2|3283.5|34
1629537060000|2021-08-21 09:11:00|3292.33|3283.63|3292.79|3284.09|3292.83|3284.13|3292.33|3283.63|17
1629537070000|2021-08-21 09:11:10|3292.86|3284.16|3293.48|3284.78|3293.49|3284.79|3292.86|3284.16|23
1629537080000|2021-08-21 09:11:20|3293.42|3284.72|3294.3|3285.6|3294.32|3285.62|3293.26|3284.56|22
1629537090000|2021-08-21 09:11:30|3294.28|3285.58|3294.63|3285.93|3294.64|3285.94|3294.28|3285.58|29
1629537100000|2021-08-21 09:11:40|3294.6|3285.9|3295.64|3286.94|3295.64|3286.94|3294.59|3285.89|35
1629537110000|2021-08-21 09:11:50|3295.53|3286.83|3295.54|3286.84|3295.86|3287.16|3295.53|3286.83|29
1629537120000|2021-08-21 09:12:00|3295.27|3286.57|3294.45|3285.75|3295.27|3286.57|3293.42|3284.72|34
1629537130000|2021-08-21 09:12:10|3294.41|3285.71|3295.33|3286.63|3295.41|3286.71|3294.41|3285.71|26
1629537140000|2021-08-21 09:12:20|3295.31|3286.61|3295.05|3286.35|3295.37|3286.67|3295.01|3286.31|22
1629537150000|2021-08-21 09:12:30|3295.03|3286.33|3295.03|3286.33|3295.06|3286.36|3294.76|3286.06|28
1629537160000|2021-08-21 09:12:40|3295|3286.3|3295.24|3286.54|3295.46|3286.76|3295|3286.3|31
1629537170000|2021-08-21 09:12:50|3295.23|3286.53|3295|3286.3|3295.25|3286.55|3294.87|3286.17|26
1629537180000|2021-08-21 09:13:00|3295.04|3286.34|3295.18|3286.48|3295.21|3286.51|3295.03|3286.33|16
1629537190000|2021-08-21 09:13:10|3295.14|3286.44|3295.28|3286.58|3295.43|3286.73|3295.11|3286.41|26
1629537200000|2021-08-21 09:13:20|3295.27|3286.57|3294.28|3285.58|3295.27|3286.57|3294.28|3285.58|22
1629537210000|2021-08-21 09:13:30|3294.23|3285.53|3294.33|3285.63|3294.65|3285.95|3294.23|3285.53|31
1629537220000|2021-08-21 09:13:40|3294.34|3285.64|3294.06|3285.36|3294.36|3285.66|3294.06|3285.36|21
1629537230000|2021-08-21 09:13:50|3294.12|3285.42|3295.18|3286.48|3295.18|3286.48|3294.12|3285.42|32
1629537240000|2021-08-21 09:14:00|3295.17|3286.47|3295.37|3286.67|3295.39|3286.69|3295.1|3286.4|29
1629537250000|2021-08-21 09:14:10|3295.36|3286.66|3295.38|3286.68|3295.6|3286.9|3295.36|3286.66|23
1629537260000|2021-08-21 09:14:20|3295.37|3286.67|3294.58|3285.88|3295.4|3286.7|3293.9|3285.2|34
1629537270000|2021-08-21 09:14:30|3294.61|3285.91|3292.77|3284.07|3294.82|3286.12|3292.62|3283.92|37
1629537280000|2021-08-21 09:14:40|3292.8|3284.1|3293.29|3284.59|3293.33|3284.63|3292.8|3284.1|26
1629537290000|2021-08-21 09:14:50|3293.3|3284.6|3293.27|3284.57|3293.48|3284.78|3293.13|3284.43|23
1629537300000|2021-08-21 09:15:00|3293.23|3284.53|3291.32|3282.62|3293.25|3284.55|3291.3|3282.6|35
1629537310000|2021-08-21 09:15:10|3291.28|3282.58|3290.55|3281.85|3291.44|3282.74|3290.53|3281.83|29
1629537320000|2021-08-21 09:15:20|3290.58|3281.88|3289.74|3281.04|3290.59|3281.89|3289.7|3281|30
1629537330000|2021-08-21 09:15:30|3289.75|3281.05|3289.76|3281.06|3289.82|3281.12|3289.68|3280.98|23
1629537340000|2021-08-21 09:15:40|3289.77|3281.07|3290.13|3281.43|3290.57|3281.87|3289.77|3281.07|23
1629537350000|2021-08-21 09:15:50|3290.12|3281.42|3290.08|3281.38|3290.16|3281.46|3290.05|3281.35|10
1629537360000|2021-08-21 09:16:00|3289.65|3280.95|3289.63|3280.93|3289.7|3281|3289.6|3280.9|21
1629537370000|2021-08-21 09:16:10|3289.64|3280.94|3288.32|3279.62|3289.95|3281.25|3288.29|3279.59|28
1629537380000|2021-08-21 09:16:20|3288.33|3279.63|3288.24|3279.54|3288.36|3279.66|3288.04|3279.34|33
1629537390000|2021-08-21 09:16:30|3288.26|3279.56|3288.45|3279.75|3288.48|3279.78|3288.26|3279.56|30
1629537400000|2021-08-21 09:16:40|3288.43|3279.73|3288.19|3279.49|3288.45|3279.75|3287.91|3279.21|33
1629537410000|2021-08-21 09:16:50|3288.21|3279.51|3287.27|3278.57|3288.21|3279.51|3287.27|3278.57|27
1629537420000|2021-08-21 09:17:00|3287.29|3278.59|3287.94|3279.24|3287.94|3279.24|3287|3278.3|26
1629537430000|2021-08-21 09:17:10|3288.09|3279.39|3288.87|3280.17|3288.89|3280.19|3288.09|3279.39|19
1629537440000|2021-08-21 09:17:20|3288.86|3280.16|3288.66|3279.96|3288.86|3280.16|3288.66|3279.96|19
1629537450000|2021-08-21 09:17:30|3288.62|3279.92|3288.66|3279.96|3288.68|3279.98|3288.62|3279.92|10
1629537460000|2021-08-21 09:17:40|3288.64|3279.94|3287.15|3278.45|3288.68|3279.98|3287.15|3278.45|28
1629537470000|2021-08-21 09:17:50|3287.18|3278.48|3286.99|3278.29|3287.28|3278.58|3286.86|3278.16|26
1629537480000|2021-08-21 09:18:00|3287.05|3278.35|3286.26|3277.56|3287.05|3278.35|3286.16|3277.46|36
1629537490000|2021-08-21 09:18:10|3286.25|3277.55|3286.57|3277.87|3286.63|3277.93|3286.25|3277.55|28
1629537500000|2021-08-21 09:18:20|3286.58|3277.88|3286.73|3278.03|3286.87|3278.17|3286.55|3277.85|27
1629537510000|2021-08-21 09:18:30|3286.71|3278.01|3287.85|3279.15|3287.91|3279.21|3286.71|3278.01|27
1629537520000|2021-08-21 09:18:40|3287.84|3279.14|3288.55|3279.85|3288.56|3279.86|3287.83|3279.13|28
1629537530000|2021-08-21 09:18:50|3288.53|3279.83|3287.77|3279.07|3288.55|3279.85|3287.74|3279.04|24
1629537540000|2021-08-21 09:19:00|3287.75|3279.05|3288.08|3279.38|3288.08|3279.38|3287.05|3278.35|35
1629537550000|2021-08-21 09:19:10|3288.03|3279.33|3289.05|3280.35|3289.18|3280.48|3288.03|3279.33|35
1629537560000|2021-08-21 09:19:20|3289.08|3280.38|3288.89|3280.19|3289.09|3280.39|3288.87|3280.17|30
1629537570000|2021-08-21 09:19:30|3288.86|3280.16|3287.55|3278.85|3288.86|3280.16|3287.43|3278.73|31
1629537580000|2021-08-21 09:19:40|3287.67|3278.97|3288.08|3279.38|3288.18|3279.48|3287.62|3278.92|29
1629537590000|2021-08-21 09:19:50|3288.1|3279.4|3288.83|3280.13|3288.85|3280.15|3288.1|3279.4|24
1629537600000|2021-08-21 09:20:00|3288.81|3280.11|3288.78|3280.08|3288.84|3280.14|3288.77|3280.07|30
1629537610000|2021-08-21 09:20:10|3288.79|3280.09|3288.28|3279.58|3288.81|3280.11|3288.26|3279.56|23
1629537620000|2021-08-21 09:20:20|3288.08|3279.38|3288.47|3279.77|3288.51|3279.81|3288.08|3279.38|25
1629537630000|2021-08-21 09:20:30|3288.46|3279.76|3288.52|3279.82|3288.52|3279.82|3288.44|3279.74|21
1629537640000|2021-08-21 09:20:40|3288.53|3279.83|3288.37|3279.67|3288.53|3279.83|3288.27|3279.57|26
1629537650000|2021-08-21 09:20:50|3288.39|3279.69|3288.23|3279.53|3288.46|3279.76|3288.23|3279.53|17
1629537660000|2021-08-21 09:21:00|3287.75|3279.05|3287.64|3278.94|3287.83|3279.13|3287.55|3278.85|34
1629537670000|2021-08-21 09:21:10|3287.65|3278.95|3288.91|3280.21|3288.99|3280.29|3287.65|3278.95|34
1629537680000|2021-08-21 09:21:20|3288.8|3280.1|3288.48|3279.78|3288.88|3280.18|3288.43|3279.73|20
1629537690000|2021-08-21 09:21:30|3288.44|3279.74|3288.54|3279.84|3288.54|3279.84|3288.42|3279.72|23
1629537700000|2021-08-21 09:21:40|3288.56|3279.86|3288.47|3279.77|3288.6|3279.9|3288.43|3279.73|15
1629537710000|2021-08-21 09:21:50|3288.45|3279.75|3288.48|3279.78|3288.51|3279.81|3288.45|3279.75|23
1629537720000|2021-08-21 09:22:00|3288.5|3279.8|3289.48|3280.78|3289.48|3280.78|3288.45|3279.75|24
1629537730000|2021-08-21 09:22:10|3289.51|3280.81|3291.54|3282.84|3291.54|3282.84|3289.5|3280.8|32
1629537740000|2021-08-21 09:22:20|3291.63|3282.93|3292.16|3283.46|3292.17|3283.47|3291.63|3282.93|32
1629537750000|2021-08-21 09:22:30|3292.2|3283.5|3293.19|3284.49|3293.25|3284.55|3292.16|3283.46|31
1629537760000|2021-08-21 09:22:40|3293.18|3284.48|3292.51|3283.81|3293.22|3284.52|3292.48|3283.78|28
1629537770000|2021-08-21 09:22:50|3292.52|3283.82|3293.8|3285.1|3293.82|3285.12|3292.38|3283.68|26
1629537780000|2021-08-21 09:23:00|3293.92|3285.22|3294.7|3286|3294.71|3286.01|3293.92|3285.22|21
1629537790000|2021-08-21 09:23:10|3294.53|3285.83|3294.77|3286.07|3294.78|3286.08|3294.47|3285.77|21
1629537800000|2021-08-21 09:23:20|3295|3286.3|3294.35|3285.65|3295|3286.3|3294.34|3285.64|28
1629537810000|2021-08-21 09:23:30|3294.34|3285.64|3294.41|3285.71|3294.45|3285.75|3294.25|3285.55|30
1629537820000|2021-08-21 09:23:40|3294.4|3285.7|3294.01|3285.31|3294.4|3285.7|3293.96|3285.26|28
1629537830000|2021-08-21 09:23:50|3294.06|3285.36|3293.19|3284.49|3294.06|3285.36|3293.19|3284.49|27
1629537840000|2021-08-21 09:24:00|3293.14|3284.44|3291.66|3282.96|3293.19|3284.49|3291.4|3282.7|35
1629537850000|2021-08-21 09:24:10|3291.67|3282.97|3292.4|3283.7|3292.4|3283.7|3291.67|3282.97|27
1629537860000|2021-08-21 09:24:20|3292.54|3283.84|3292.76|3284.06|3293.08|3284.38|3292.52|3283.82|30
1629537870000|2021-08-21 09:24:30|3292.75|3284.05|3292.92|3284.22|3292.92|3284.22|3292.75|3284.05|22
1629537880000|2021-08-21 09:24:40|3293.14|3284.44|3292.97|3284.27|3293.26|3284.56|3292.93|3284.23|24
1629537890000|2021-08-21 09:24:50|3292.98|3284.28|3291.86|3283.16|3293.05|3284.35|3291.77|3283.07|33
1629537900000|2021-08-21 09:25:00|3291.88|3283.18|3291.69|3282.99|3291.89|3283.19|3291.68|3282.98|28
1629537910000|2021-08-21 09:25:10|3291.68|3282.98|3290.8|3282.1|3291.72|3283.02|3290.8|3282.1|30
1629537920000|2021-08-21 09:25:20|3290.76|3282.06|3289.21|3280.51|3290.76|3282.06|3289.21|3280.51|30
1629537930000|2021-08-21 09:25:30|3289.15|3280.45|3288.41|3279.71|3289.22|3280.52|3288.4|3279.7|31
1629537940000|2021-08-21 09:25:40|3288.39|3279.69|3288.5|3279.8|3288.59|3279.89|3288.34|3279.64|21
1629537950000|2021-08-21 09:25:50|3288.53|3279.83|3287.89|3279.19|3288.54|3279.84|3287.88|3279.18|24
1629537960000|2021-08-21 09:26:00|3287.93|3279.23|3288.25|3279.55|3288.33|3279.63|3287.92|3279.22|23
1629537970000|2021-08-21 09:26:10|3288.26|3279.56|3288.43|3279.73|3288.73|3280.03|3288.06|3279.36|13
1629537980000|2021-08-21 09:26:20|3288.46|3279.76|3288.25|3279.55|3288.62|3279.92|3288.25|3279.55|23
1629537990000|2021-08-21 09:26:30|3288.23|3279.53|3288.35|3279.65|3288.35|3279.65|3288.23|3279.53|5
1629538000000|2021-08-21 09:26:40|3288.37|3279.67|3288.48|3279.78|3288.48|3279.78|3288.35|3279.65|18
1629538010000|2021-08-21 09:26:50|3288.46|3279.76|3288.42|3279.72|3288.46|3279.76|3288.39|3279.69|14
1629538020000|2021-08-21 09:27:00|3288.41|3279.71|3288.33|3279.63|3288.42|3279.72|3288.33|3279.63|9
1629538030000|2021-08-21 09:27:10|3288.34|3279.64|3288.33|3279.63|3288.38|3279.68|3288.33|3279.63|5
1629538040000|2021-08-21 09:27:20|3288.34|3279.64|3287.8|3279.1|3288.34|3279.64|3287.8|3279.1|14
1629538050000|2021-08-21 09:27:30|3287.82|3279.12|3287.74|3279.04|3287.86|3279.16|3287.66|3278.96|26
1629538060000|2021-08-21 09:27:40|3287.77|3279.07|3287.87|3279.17|3287.89|3279.19|3287.61|3278.91|27
1629538070000|2021-08-21 09:27:50|3287.84|3279.14|3287.94|3279.24|3287.94|3279.24|3287.79|3279.09|20
1629538080000|2021-08-21 09:28:00|3287.93|3279.23|3289.94|3281.24|3289.94|3281.24|3287.92|3279.22|33
1629538090000|2021-08-21 09:28:10|3289.93|3281.23|3289.61|3280.91|3289.93|3281.23|3289.56|3280.86|12
1629538100000|2021-08-21 09:28:20|3289.59|3280.89|3288.64|3279.94|3289.83|3281.13|3288.41|3279.71|34
1629538110000|2021-08-21 09:28:30|3288.67|3279.97|3289.5|3280.8|3289.58|3280.88|3288.67|3279.97|25
1629538120000|2021-08-21 09:28:40|3289.49|3280.79|3289.73|3281.03|3289.73|3281.03|3289.49|3280.79|22
1629538130000|2021-08-21 09:28:50|3289.71|3281.01|3289.43|3280.73|3289.78|3281.08|3289.42|3280.72|22
1629538140000|2021-08-21 09:29:00|3289.42|3280.72|3289.5|3280.8|3289.53|3280.83|3289.42|3280.72|17
1629538150000|2021-08-21 09:29:10|3289.54|3280.84|3289.66|3280.96|3289.67|3280.97|3289.51|3280.81|28
1629538160000|2021-08-21 09:29:20|3289.65|3280.95|3289.64|3280.94|3289.72|3281.02|3289.62|3280.92|26
1629538170000|2021-08-21 09:29:30|3289.66|3280.96|3289.7|3281|3289.8|3281.1|3289.65|3280.95|19
1629538180000|2021-08-21 09:29:40|3289.72|3281.02|3289.37|3280.67|3289.72|3281.02|3289.37|3280.67|16
1629538190000|2021-08-21 09:29:50|3289.31|3280.61|3289.35|3280.65|3289.38|3280.68|3289.3|3280.6|8
1629538200000|2021-08-21 09:30:00|3289.27|3280.57|3288.26|3279.56|3289.28|3280.58|3288.26|3279.56|18
1629538210000|2021-08-21 09:30:10|3288.25|3279.55|3287.08|3278.38|3288.25|3279.55|3287.08|3278.38|28
1629538220000|2021-08-21 09:30:20|3287.09|3278.39|3286.57|3277.87|3287.1|3278.4|3286.57|3277.87|15
1629538230000|2021-08-21 09:30:30|3286.63|3277.93|3285.66|3276.96|3286.73|3278.03|3285.55|3276.85|32
1629538240000|2021-08-21 09:30:40|3285.68|3276.98|3285.01|3276.31|3285.94|3277.24|3284.97|3276.27|22
1629538250000|2021-08-21 09:30:50|3284.99|3276.29|3284.6|3275.9|3285|3276.3|3284.43|3275.73|32
1629538260000|2021-08-21 09:31:00|3284.63|3275.93|3284.31|3275.61|3284.7|3276|3284.31|3275.61|17
1629538270000|2021-08-21 09:31:10|3284.33|3275.63|3284.71|3276.01|3284.83|3276.13|3284.09|3275.39|26
1629538280000|2021-08-21 09:31:20|3284.64|3275.94|3284.75|3276.05|3284.87|3276.17|3284.64|3275.94|20
1629538290000|2021-08-21 09:31:30|3284.73|3276.03|3284.44|3275.74|3284.77|3276.07|3284.44|3275.74|33
1629538300000|2021-08-21 09:31:40|3284.42|3275.72|3286.71|3278.01|3286.81|3278.11|3284.4|3275.7|33
1629538310000|2021-08-21 09:31:50|3286.72|3278.02|3285.47|3276.77|3286.72|3278.02|3284.93|3276.23|34
1629538320000|2021-08-21 09:32:00|3285.29|3276.59|3284.71|3276.01|3285.3|3276.6|3284.6|3275.9|24
1629538330000|2021-08-21 09:32:10|3284.74|3276.04|3284.57|3275.87|3284.8|3276.1|3284.23|3275.53|31
1629538340000|2021-08-21 09:32:20|3284.59|3275.89|3284.36|3275.66|3284.72|3276.02|3284.35|3275.65|29
1629538350000|2021-08-21 09:32:30|3284.25|3275.55|3284.67|3275.97|3284.7|3276|3284.25|3275.55|30
1629538360000|2021-08-21 09:32:40|3284.65|3275.95|3284.33|3275.63|3284.74|3276.04|3284.31|3275.61|24
1629538370000|2021-08-21 09:32:50|3284.26|3275.56|3284.18|3275.48|3284.38|3275.68|3284.07|3275.37|19
1629538380000|2021-08-21 09:33:00|3284.15|3275.45|3283.42|3274.72|3284.19|3275.49|3283.32|3274.62|23
1629538390000|2021-08-21 09:33:10|3283.4|3274.7|3283.32|3274.62|3283.4|3274.7|3283.24|3274.54|13
1629538400000|2021-08-21 09:33:20|3283.34|3274.64|3283.51|3274.81|3283.55|3274.85|3283.28|3274.58|15
1629538410000|2021-08-21 09:33:30|3283.78|3275.08|3283.59|3274.89|3283.78|3275.08|3283.25|3274.55|24
1629538420000|2021-08-21 09:33:40|3283.62|3274.92|3283.09|3274.39|3283.62|3274.92|3283.09|3274.39|25
1629538430000|2021-08-21 09:33:50|3283.12|3274.42|3281.96|3273.26|3283.12|3274.42|3281.88|3273.18|24
1629538440000|2021-08-21 09:34:00|3281.94|3273.24|3282.2|3273.5|3282.2|3273.5|3281.94|3273.24|16
1629538450000|2021-08-21 09:34:10|3282.19|3273.49|3282.4|3273.7|3282.65|3273.95|3282.09|3273.39|28
1629538460000|2021-08-21 09:34:20|3282.39|3273.69|3282.39|3273.69|3282.57|3273.87|3282.3|3273.6|28
1629538470000|2021-08-21 09:34:30|3282.46|3273.76|3282.44|3273.74|3282.48|3273.78|3282.39|3273.69|25
1629538480000|2021-08-21 09:34:40|3282.42|3273.72|3282.92|3274.22|3283.51|3274.81|3282.42|3273.72|32
1629538490000|2021-08-21 09:34:50|3282.86|3274.16|3283.59|3274.89|3283.59|3274.89|3282.86|3274.16|22
1629538500000|2021-08-21 09:35:00|3283.61|3274.91|3282.08|3273.38|3283.74|3275.04|3282.08|3273.38|26
1629538510000|2021-08-21 09:35:10|3282.09|3273.39|3281.8|3273.1|3282.11|3273.41|3281.72|3273.02|27
1629538520000|2021-08-21 09:35:20|3281.78|3273.08|3281.88|3273.18|3281.89|3273.19|3281.74|3273.04|33
1629538530000|2021-08-21 09:35:30|3281.87|3273.17|3281.88|3273.18|3281.88|3273.18|3281.67|3272.97|31
1629538540000|2021-08-21 09:35:40|3282.15|3273.45|3282.76|3274.06|3282.89|3274.19|3282.15|3273.45|27
1629538550000|2021-08-21 09:35:50|3282.75|3274.05|3281.62|3272.92|3282.79|3274.09|3281.62|3272.92|31
1629538560000|2021-08-21 09:36:00|3281.68|3272.98|3281.75|3273.05|3281.82|3273.12|3281.67|3272.97|27
1629538570000|2021-08-21 09:36:10|3281.74|3273.04|3281.67|3272.97|3281.86|3273.16|3281.54|3272.84|25
1629538580000|2021-08-21 09:36:20|3281.66|3272.96|3281.66|3272.96|3281.69|3272.99|3281.64|3272.94|21
1629538590000|2021-08-21 09:36:30|3281.71|3273.01|3281.68|3272.98|3281.76|3273.06|3281.66|3272.96|10
1629538600000|2021-08-21 09:36:40|3281.69|3272.99|3281.64|3272.94|3281.87|3273.17|3281.55|3272.85|11
1629538610000|2021-08-21 09:36:50|3281.63|3272.93|3281.79|3273.09|3281.86|3273.16|3281.63|3272.93|14
1629538620000|2021-08-21 09:37:00|3281.33|3272.63|3280.75|3272.05|3281.39|3272.69|3280.75|3272.05|21
1629538630000|2021-08-21 09:37:10|3280.76|3272.06|3280.44|3271.74|3280.83|3272.13|3280.39|3271.69|31
1629538640000|2021-08-21 09:37:20|3280.43|3271.73|3280.61|3271.91|3280.64|3271.94|3280.37|3271.67|23
1629538650000|2021-08-21 09:37:30|3280.57|3271.87|3282.44|3273.74|3282.44|3273.74|3280.57|3271.87|31
1629538660000|2021-08-21 09:37:40|3282.71|3274.01|3282.62|3273.92|3283.02|3274.32|3282.61|3273.91|27
1629538670000|2021-08-21 09:37:50|3282.67|3273.97|3282.63|3273.93|3282.72|3274.02|3282.39|3273.69|20
1629538680000|2021-08-21 09:38:00|3282.67|3273.97|3282.72|3274.02|3282.84|3274.14|3282.57|3273.87|28
1629538690000|2021-08-21 09:38:10|3282.7|3274|3283.13|3274.43|3283.13|3274.43|3282.67|3273.97|19
1629538700000|2021-08-21 09:38:20|3283.14|3274.44|3283.11|3274.41|3283.34|3274.64|3283.09|3274.39|18
1629538710000|2021-08-21 09:38:30|3283.18|3274.48|3283.24|3274.54|3283.24|3274.54|3283.14|3274.44|15
1629538720000|2021-08-21 09:38:40|3283.22|3274.52|3283.45|3274.75|3283.49|3274.79|3283.22|3274.52|19
1629538730000|2021-08-21 09:38:50|3283.43|3274.73|3282.85|3274.15|3283.43|3274.73|3282.85|3274.15|23
1629538740000|2021-08-21 09:39:00|3282.64|3273.94|3281.8|3273.1|3282.64|3273.94|3281.62|3272.92|33
1629538750000|2021-08-21 09:39:10|3281.88|3273.18|3281.78|3273.08|3281.88|3273.18|3281.6|3272.9|33
1629538760000|2021-08-21 09:39:20|3281.8|3273.1|3281.78|3273.08|3281.84|3273.14|3281.68|3272.98|22
1629538770000|2021-08-21 09:39:30|3281.77|3273.07|3281.69|3272.99|3281.88|3273.18|3281.67|3272.97|25
1629538780000|2021-08-21 09:39:40|3281.75|3273.05|3281.08|3272.38|3281.82|3273.12|3281.06|3272.36|32
1629538790000|2021-08-21 09:39:50|3281.11|3272.41|3282.57|3273.87|3282.57|3273.87|3281.04|3272.34|31
1629538800000|2021-08-21 09:40:00|3282.63|3273.93|3283.29|3274.59|3283.31|3274.61|3282.61|3273.91|30
1629538810000|2021-08-21 09:40:10|3283.26|3274.56|3283.21|3274.51|3283.28|3274.58|3283.03|3274.33|27
1629538820000|2021-08-21 09:40:20|3283.12|3274.42|3283.47|3274.77|3283.48|3274.78|3283.12|3274.42|18
1629538830000|2021-08-21 09:40:30|3283.48|3274.78|3283.39|3274.69|3283.49|3274.79|3283.36|3274.66|12
1629538840000|2021-08-21 09:40:40|3283.41|3274.71|3283.4|3274.7|3283.41|3274.71|3283.38|3274.68|8
1629538850000|2021-08-21 09:40:50|3283.51|3274.81|3284.66|3275.96|3284.73|3276.03|3283.51|3274.81|14
1629538860000|2021-08-21 09:41:00|3284.79|3276.09|3284.84|3276.14|3285.1|3276.4|3284.48|3275.78|24
1629538870000|2021-08-21 09:41:10|3284.68|3275.98|3284.9|3276.2|3284.97|3276.27|3284.68|3275.98|32
1629538880000|2021-08-21 09:41:20|3284.84|3276.14|3284.62|3275.92|3285|3276.3|3284.55|3275.85|31
1629538890000|2021-08-21 09:41:30|3284.67|3275.97|3285.55|3276.85|3285.57|3276.87|3284.64|3275.94|19
1629538900000|2021-08-21 09:41:40|3285.63|3276.93|3286.14|3277.44|3286.24|3277.54|3285.56|3276.86|26
1629538910000|2021-08-21 09:41:50|3286.15|3277.45|3286.22|3277.52|3286.27|3277.57|3286.15|3277.45|27
1629538920000|2021-08-21 09:42:00|3286.21|3277.51|3286.17|3277.47|3286.21|3277.51|3286.14|3277.44|24
1629538930000|2021-08-21 09:42:10|3286.19|3277.49|3286.84|3278.14|3286.9|3278.2|3286.14|3277.44|25
1629538940000|2021-08-21 09:42:20|3286.86|3278.16|3287.27|3278.57|3287.65|3278.95|3286.86|3278.16|30
1629538950000|2021-08-21 09:42:30|3287.26|3278.56|3286.17|3277.47|3287.47|3278.77|3286.03|3277.33|34
1629538960000|2021-08-21 09:42:40|3286.18|3277.48|3286.41|3277.71|3286.43|3277.73|3286.18|3277.48|14
1629538970000|2021-08-21 09:42:50|3286.42|3277.72|3286.9|3278.2|3287.18|3278.48|3286.39|3277.69|22
1629538980000|2021-08-21 09:43:00|3286.81|3278.11|3287.3|3278.6|3287.42|3278.72|3286.71|3278.01|33
1629538990000|2021-08-21 09:43:10|3287.32|3278.62|3287.59|3278.89|3287.83|3279.13|3287.32|3278.62|32
1629539000000|2021-08-21 09:43:20|3287.56|3278.86|3286.82|3278.12|3287.68|3278.98|3286.81|3278.11|30
1629539010000|2021-08-21 09:43:30|3286.67|3277.97|3285.05|3276.35|3286.67|3277.97|3285.05|3276.35|32
1629539020000|2021-08-21 09:43:40|3285.11|3276.41|3284.83|3276.13|3285.26|3276.56|3284.74|3276.04|32
1629539030000|2021-08-21 09:43:50|3284.84|3276.14|3284.75|3276.05|3285|3276.3|3284.68|3275.98|28
1629539040000|2021-08-21 09:44:00|3284.74|3276.04|3284.98|3276.28|3285.07|3276.37|3284.73|3276.03|18
1629539050000|2021-08-21 09:44:10|3285.01|3276.31|3284.68|3275.98|3285.04|3276.34|3284.68|3275.98|30
1629539060000|2021-08-21 09:44:20|3284.66|3275.96|3283.67|3274.97|3284.66|3275.96|3283.6|3274.9|26
1629539070000|2021-08-21 09:44:30|3283.7|3275|3284.48|3275.78|3284.57|3275.87|3283.7|3275|24
1629539080000|2021-08-21 09:44:40|3284.51|3275.81|3284.67|3275.97|3284.81|3276.11|3284.49|3275.79|26
1629539090000|2021-08-21 09:44:50|3284.69|3275.99|3286.03|3277.33|3286.03|3277.33|3284.67|3275.97|20
1629539100000|2021-08-21 09:45:00|3286.45|3277.75|3286.61|3277.91|3286.61|3277.91|3286.42|3277.72|29
1629539110000|2021-08-21 09:45:10|3286.62|3277.92|3286.57|3277.87|3286.66|3277.96|3286.55|3277.85|16
1629539120000|2021-08-21 09:45:20|3286.59|3277.89|3287.41|3278.71|3287.42|3278.72|3286.54|3277.84|26
1629539130000|2021-08-21 09:45:30|3287.4|3278.7|3287.34|3278.64|3287.41|3278.71|3287.33|3278.63|27
1629539140000|2021-08-21 09:45:40|3287.4|3278.7|3288.43|3279.73|3288.43|3279.73|3287.32|3278.62|33
1629539150000|2021-08-21 09:45:50|3288.34|3279.64|3289.03|3280.33|3289.11|3280.41|3288.14|3279.44|29
1629539160000|2021-08-21 09:46:00|3289.06|3280.36|3288.9|3280.2|3289.09|3280.39|3288.57|3279.87|25
1629539170000|2021-08-21 09:46:10|3288.84|3280.14|3288.89|3280.19|3288.95|3280.25|3288.84|3280.14|24
1629539180000|2021-08-21 09:46:20|3288.88|3280.18|3289.04|3280.34|3289.04|3280.34|3288.82|3280.12|15
1629539190000|2021-08-21 09:46:30|3289.05|3280.35|3289.5|3280.8|3289.5|3280.8|3288.95|3280.25|22
1629539200000|2021-08-21 09:46:40|3289.52|3280.82|3289.66|3280.96|3289.72|3281.02|3289.42|3280.72|16
1629539210000|2021-08-21 09:46:50|3289.67|3280.97|3290.24|3281.54|3290.24|3281.54|3289.67|3280.97|16
1629539220000|2021-08-21 09:47:00|3290.25|3281.55|3291.55|3282.85|3291.55|3282.85|3290.25|3281.55|29
1629539230000|2021-08-21 09:47:10|3291.57|3282.87|3291.79|3283.09|3291.83|3283.13|3291.55|3282.85|31
1629539240000|2021-08-21 09:47:20|3291.73|3283.03|3292.42|3283.72|3292.42|3283.72|3291.73|3283.03|34
1629539250000|2021-08-21 09:47:30|3292.56|3283.86|3294.53|3285.83|3294.54|3285.84|3292.56|3283.86|33
1629539260000|2021-08-21 09:47:40|3294.5|3285.8|3293.58|3284.88|3294.73|3286.03|3293.45|3284.75|35
1629539270000|2021-08-21 09:47:50|3293.6|3284.9|3293.05|3284.35|3293.9|3285.2|3293.02|3284.32|35
1629539280000|2021-08-21 09:48:00|3293.22|3284.52|3293.52|3284.82|3293.52|3284.82|3293.22|3284.52|29
1629539290000|2021-08-21 09:48:10|3293.49|3284.79|3292.78|3284.08|3293.49|3284.79|3292.78|3284.08|19
1629539300000|2021-08-21 09:48:20|3292.79|3284.09|3292.77|3284.07|3292.92|3284.22|3292.72|3284.02|24
1629539310000|2021-08-21 09:48:30|3292.75|3284.05|3292.85|3284.15|3292.88|3284.18|3292.69|3283.99|13
1629539320000|2021-08-21 09:48:40|3292.84|3284.14|3293.19|3284.49|3293.37|3284.67|3292.64|3283.94|25
1629539330000|2021-08-21 09:48:50|3293.22|3284.52|3293.31|3284.61|3293.48|3284.78|3293.18|3284.48|25
1629539340000|2021-08-21 09:49:00|3293.32|3284.62|3292.75|3284.05|3293.34|3284.64|3292.75|3284.05|20
1629539350000|2021-08-21 09:49:10|3292.76|3284.06|3292.01|3283.31|3292.77|3284.07|3292.01|3283.31|26
1629539360000|2021-08-21 09:49:20|3291.99|3283.29|3292.15|3283.45|3292.15|3283.45|3291.99|3283.29|23
1629539370000|2021-08-21 09:49:30|3292.14|3283.44|3293.2|3284.5|3293.2|3284.5|3292.14|3283.44|29
1629539380000|2021-08-21 09:49:40|3293.21|3284.51|3292.79|3284.09|3293.21|3284.51|3292.74|3284.04|28
1629539390000|2021-08-21 09:49:50|3292.85|3284.15|3292.48|3283.78|3293.05|3284.35|3292.47|3283.77|32
1629539400000|2021-08-21 09:50:00|3292.61|3283.91|3291.98|3283.28|3292.97|3284.27|3291.97|3283.27|34
1629539410000|2021-08-21 09:50:10|3291.94|3283.24|3291.87|3283.17|3292|3283.3|3291.82|3283.12|23
1629539420000|2021-08-21 09:50:20|3291.88|3283.18|3291.88|3283.18|3291.88|3283.18|3291.88|3283.18|1
1629539430000|2021-08-21 09:50:30|3291.86|3283.16|3292.01|3283.31|3292.01|3283.31|3291.84|3283.14|14
1629539440000|2021-08-21 09:50:40|3292|3283.3|3291.95|3283.25|3292.03|3283.33|3291.9|3283.2|17
1629539450000|2021-08-21 09:50:50|3291.93|3283.23|3291.49|3282.79|3292.06|3283.36|3291.49|3282.79|24
1629539460000|2021-08-21 09:51:00|3291.41|3282.71|3291.73|3283.03|3291.88|3283.18|3291.41|3282.71|30
1629539470000|2021-08-21 09:51:10|3291.72|3283.02|3291.73|3283.03|3291.77|3283.07|3291.59|3282.89|16
1629539480000|2021-08-21 09:51:20|3291.75|3283.05|3291.24|3282.54|3291.75|3283.05|3291.21|3282.51|23
1629539490000|2021-08-21 09:51:30|3291.25|3282.55|3291.19|3282.49|3291.27|3282.57|3291.13|3282.43|27
1629539500000|2021-08-21 09:51:40|3291.2|3282.5|3291.11|3282.41|3291.23|3282.53|3291.02|3282.32|21
1629539510000|2021-08-21 09:51:50|3291.09|3282.39|3289.88|3281.18|3291.1|3282.4|3289.86|3281.16|20
1629539520000|2021-08-21 09:52:00|3289.85|3281.15|3289.88|3281.18|3289.91|3281.21|3289.2|3280.5|29
1629539530000|2021-08-21 09:52:10|3289.89|3281.19|3290.08|3281.38|3290.17|3281.47|3289.78|3281.08|29
1629539540000|2021-08-21 09:52:20|3290.11|3281.41|3291.14|3282.44|3291.15|3282.45|3290.11|3281.41|25
1629539550000|2021-08-21 09:52:30|3291.08|3282.38|3290.69|3281.99|3291.2|3282.5|3290.69|3281.99|33
1629539560000|2021-08-21 09:52:40|3290.7|3282|3290.78|3282.08|3290.95|3282.25|3290.68|3281.98|26
1629539570000|2021-08-21 09:52:50|3290.73|3282.03|3290|3281.3|3290.79|3282.09|3289.83|3281.13|28
1629539580000|2021-08-21 09:53:00|3290.02|3281.32|3290.1|3281.4|3290.18|3281.48|3289.96|3281.26|23
1629539590000|2021-08-21 09:53:10|3290.05|3281.35|3290.08|3281.38|3290.09|3281.39|3289.89|3281.19|27
1629539600000|2021-08-21 09:53:20|3290.21|3281.51|3290.17|3281.47|3290.26|3281.56|3289.99|3281.29|21
1629539610000|2021-08-21 09:53:30|3290.01|3281.31|3290.28|3281.58|3290.31|3281.61|3290|3281.3|20
1629539620000|2021-08-21 09:53:40|3290.29|3281.59|3290.28|3281.58|3290.34|3281.64|3290.28|3281.58|19
1629539630000|2021-08-21 09:53:50|3290.26|3281.56|3289.49|3280.79|3290.26|3281.56|3289.49|3280.79|33
1629539640000|2021-08-21 09:54:00|3289.52|3280.82|3289.45|3280.75|3289.68|3280.98|3289.41|3280.71|30
1629539650000|2021-08-21 09:54:10|3289.44|3280.74|3289.54|3280.84|3289.54|3280.84|3289.44|3280.74|11
1629539660000|2021-08-21 09:54:20|3289.53|3280.83|3288.92|3280.22|3289.55|3280.85|3288.88|3280.18|25
1629539670000|2021-08-21 09:54:30|3288.9|3280.2|3288.8|3280.1|3289.06|3280.36|3288.58|3279.88|31
1629539680000|2021-08-21 09:54:40|3288.84|3280.14|3289.08|3280.38|3289.21|3280.51|3288.84|3280.14|29
1629539690000|2021-08-21 09:54:50|3289.06|3280.36|3288.02|3279.32|3289.11|3280.41|3287.76|3279.06|33
1629539700000|2021-08-21 09:55:00|3288.04|3279.34|3287.23|3278.53|3288.29|3279.59|3287.23|3278.53|35
1629539710000|2021-08-21 09:55:10|3287.3|3278.6|3287.15|3278.45|3287.46|3278.76|3287.11|3278.41|25
1629539720000|2021-08-21 09:55:20|3287.13|3278.43|3285.79|3277.09|3287.23|3278.53|3285.45|3276.75|32
1629539730000|2021-08-21 09:55:30|3285.78|3277.08|3285.12|3276.42|3285.87|3277.17|3284.93|3276.23|35
1629539740000|2021-08-21 09:55:40|3285.1|3276.4|3285.15|3276.45|3285.15|3276.45|3285.02|3276.32|29
1629539750000|2021-08-21 09:55:50|3285.17|3276.47|3285.34|3276.64|3285.55|3276.85|3285.16|3276.46|27
1629539760000|2021-08-21 09:56:00|3285.37|3276.67|3286.79|3278.09|3286.87|3278.17|3285.35|3276.65|25
1629539770000|2021-08-21 09:56:10|3286.68|3277.98|3284.84|3276.14|3286.68|3277.98|3284.79|3276.09|35
1629539780000|2021-08-21 09:56:20|3284.83|3276.13|3285.13|3276.43|3285.14|3276.44|3284.53|3275.83|25
1629539790000|2021-08-21 09:56:30|3285.16|3276.46|3285.02|3276.32|3285.16|3276.46|3284.96|3276.26|30
1629539800000|2021-08-21 09:56:40|3285.03|3276.33|3284.86|3276.16|3285.24|3276.54|3284.86|3276.16|30
1629539810000|2021-08-21 09:56:50|3284.88|3276.18|3285.19|3276.49|3285.19|3276.49|3284.87|3276.17|34
1629539820000|2021-08-21 09:57:00|3285.23|3276.53|3285.85|3277.15|3285.9|3277.2|3285.04|3276.34|29
1629539830000|2021-08-21 09:57:10|3285.87|3277.17|3286.08|3277.38|3286.08|3277.38|3285.86|3277.16|32
1629539840000|2021-08-21 09:57:20|3286.13|3277.43|3286.17|3277.47|3286.28|3277.58|3286.02|3277.32|29
1629539850000|2021-08-21 09:57:30|3286.21|3277.51|3286.14|3277.44|3286.27|3277.57|3286.14|3277.44|23
1629539860000|2021-08-21 09:57:40|3286.17|3277.47|3285.99|3277.29|3286.18|3277.48|3285.65|3276.95|29
1629539870000|2021-08-21 09:57:50|3286.1|3277.4|3286.1|3277.4|3286.21|3277.51|3285.96|3277.26|25
1629539880000|2021-08-21 09:58:00|3286.12|3277.42|3285.93|3277.23|3286.13|3277.43|3285.92|3277.22|33
1629539890000|2021-08-21 09:58:10|3285.82|3277.12|3285.79|3277.09|3285.82|3277.12|3285.57|3276.87|27
1629539900000|2021-08-21 09:58:20|3285.8|3277.1|3285.88|3277.18|3286.1|3277.4|3285.73|3277.03|23
1629539910000|2021-08-21 09:58:30|3285.9|3277.2|3286.61|3277.91|3286.66|3277.96|3285.88|3277.18|28
1629539920000|2021-08-21 09:58:40|3286.6|3277.9|3288.41|3279.71|3288.41|3279.71|3286.58|3277.88|26
1629539930000|2021-08-21 09:58:50|3288.63|3279.93|3288.34|3279.64|3288.89|3280.19|3288.28|3279.58|24
1629539940000|2021-08-21 09:59:00|3288.5|3279.8|3286.43|3277.73|3288.5|3279.8|3286.43|3277.73|28
1629539950000|2021-08-21 09:59:10|3286.32|3277.62|3286.68|3277.98|3286.68|3277.98|3285.68|3276.98|32
1629539960000|2021-08-21 09:59:20|3286.66|3277.96|3286.91|3278.21|3286.91|3278.21|3286.29|3277.59|35
1629539970000|2021-08-21 09:59:30|3286.92|3278.22|3287.28|3278.58|3287.65|3278.95|3286.88|3278.18|36
1629539980000|2021-08-21 09:59:40|3287.29|3278.59|3287.48|3278.78|3287.52|3278.82|3287.23|3278.53|19
1629539990000|2021-08-21 09:59:50|3287.32|3278.62|3287.07|3278.37|3287.85|3279.15|3286.83|3278.13|33
1629540000000|2021-08-21 10:00:00|3287.11|3278.41|3285.4|3276.7|3287.16|3278.46|3285.4|3276.7|34
1629540010000|2021-08-21 10:00:10|3285.37|3276.67|3283.04|3274.34|3285.37|3276.67|3283.04|3274.34|35
1629540020000|2021-08-21 10:00:20|3283.09|3274.39|3283|3274.3|3283.43|3274.73|3283|3274.3|38
1629540030000|2021-08-21 10:00:30|3283.03|3274.33|3283.23|3274.53|3283.34|3274.64|3283.03|3274.33|31
1629540040000|2021-08-21 10:00:40|3283.24|3274.54|3284.38|3275.68|3284.66|3275.96|3283.17|3274.47|28
1629540050000|2021-08-21 10:00:50|3284.36|3275.66|3283.99|3275.29|3284.39|3275.69|3283.99|3275.29|33
1629540060000|2021-08-21 10:01:00|3283.96|3275.26|3283.34|3274.64|3283.96|3275.26|3283.27|3274.57|19
1629540070000|2021-08-21 10:01:10|3283.31|3274.61|3283.64|3274.94|3283.65|3274.95|3283.29|3274.59|26
1629540080000|2021-08-21 10:01:20|3283.66|3274.96|3283.65|3274.95|3283.66|3274.96|3283.61|3274.91|19
1629540090000|2021-08-21 10:01:30|3283.63|3274.93|3283.7|3275|3283.7|3275|3283.61|3274.91|28
1629540100000|2021-08-21 10:01:40|3283.71|3275.01|3283.62|3274.92|3283.75|3275.05|3283.61|3274.91|29
1629540110000|2021-08-21 10:01:50|3283.64|3274.94|3283.35|3274.65|3283.64|3274.94|3283.25|3274.55|21
1629540120000|2021-08-21 10:02:00|3283.38|3274.68|3283.69|3274.99|3283.69|3274.99|3283.38|3274.68|13
1629540130000|2021-08-21 10:02:10|3283.54|3274.84|3283.34|3274.64|3283.63|3274.93|3283.23|3274.53|28
1629540140000|2021-08-21 10:02:20|3283.35|3274.65|3284.37|3275.67|3284.42|3275.72|3283.33|3274.63|27
1629540150000|2021-08-21 10:02:30|3284.41|3275.71|3286.07|3277.37|3286.11|3277.41|3284.41|3275.71|27
1629540160000|2021-08-21 10:02:40|3286.05|3277.35|3286.74|3278.04|3287.17|3278.47|3286.04|3277.34|29
1629540170000|2021-08-21 10:02:50|3286.77|3278.07|3287.06|3278.36|3287.24|3278.54|3286.7|3278|24
1629540180000|2021-08-21 10:03:00|3287.2|3278.5|3286.76|3278.06|3287.2|3278.5|3286.69|3277.99|11
1629540190000|2021-08-21 10:03:10|3286.77|3278.07|3289.08|3280.38|3289.08|3280.38|3286.73|3278.03|26
1629540200000|2021-08-21 10:03:20|3289.44|3280.74|3289.48|3280.78|3290.59|3281.89|3289.44|3280.74|35
1629540210000|2021-08-21 10:03:30|3289.45|3280.75|3288.5|3279.8|3290.03|3281.33|3288.5|3279.8|36
1629540220000|2021-08-21 10:03:40|3288.57|3279.87|3288.64|3279.94|3288.7|3280|3287.98|3279.28|31
1629540230000|2021-08-21 10:03:50|3288.53|3279.83|3288.24|3279.54|3288.58|3279.88|3287.61|3278.91|33
1629540240000|2021-08-21 10:04:00|3288.27|3279.57|3287.45|3278.75|3288.27|3279.57|3287.45|3278.75|38
1629540250000|2021-08-21 10:04:10|3287.46|3278.76|3287.83|3279.13|3288.05|3279.35|3287.46|3278.76|34
1629540260000|2021-08-21 10:04:20|3287.72|3279.02|3287.67|3278.97|3287.81|3279.11|3287.67|3278.97|29
1629540270000|2021-08-21 10:04:30|3287.66|3278.96|3288.2|3279.5|3288.2|3279.5|3287.55|3278.85|31
1629540280000|2021-08-21 10:04:40|3288.21|3279.51|3289.15|3280.45|3289.15|3280.45|3288.21|3279.51|26
1629540290000|2021-08-21 10:04:50|3289.31|3280.61|3289.4|3280.7|3289.4|3280.7|3289.15|3280.45|21
1629540300000|2021-08-21 10:05:00|3289.41|3280.71|3290.31|3281.61|3290.31|3281.61|3289.41|3280.71|28
1629540310000|2021-08-21 10:05:10|3290.42|3281.72|3289.49|3280.79|3290.51|3281.81|3289.47|3280.77|17
1629540320000|2021-08-21 10:05:20|3289.55|3280.85|3292.3|3283.6|3292.3|3283.6|3289.55|3280.85|27
1629540330000|2021-08-21 10:05:30|3292.33|3283.63|3292.54|3283.84|3292.71|3284.01|3292.15|3283.45|25
1629540340000|2021-08-21 10:05:40|3293.03|3284.33|3292.89|3284.19|3293.35|3284.65|3292.85|3284.15|33
1629540350000|2021-08-21 10:05:50|3292.77|3284.07|3292.71|3284.01|3292.8|3284.1|3292.22|3283.52|31
1629540360000|2021-08-21 10:06:00|3292.68|3283.98|3292.93|3284.23|3292.93|3284.23|3292.41|3283.71|30
1629540370000|2021-08-21 10:06:10|3292.9|3284.2|3293.41|3284.71|3293.41|3284.71|3292.84|3284.14|18
1629540380000|2021-08-21 10:06:20|3293.42|3284.72|3293.43|3284.73|3293.5|3284.8|3293.42|3284.72|18
1629540390000|2021-08-21 10:06:30|3293.44|3284.74|3292.94|3284.24|3293.44|3284.74|3292.72|3284.02|37
1629540400000|2021-08-21 10:06:40|3292.9|3284.2|3292.48|3283.78|3293.06|3284.36|3292.36|3283.66|34
1629540410000|2021-08-21 10:06:50|3292.51|3283.81|3292.88|3284.18|3292.96|3284.26|3292.48|3283.78|25
1629540420000|2021-08-21 10:07:00|3292.87|3284.17|3292.45|3283.75|3293.06|3284.36|3292.45|3283.75|28
1629540430000|2021-08-21 10:07:10|3292.42|3283.72|3293.12|3284.42|3293.12|3284.42|3292.11|3283.41|25
1629540440000|2021-08-21 10:07:20|3293.18|3284.48|3291.6|3282.9|3293.27|3284.57|3291.5|3282.8|36
1629540450000|2021-08-21 10:07:30|3291.59|3282.89|3290.61|3281.91|3291.59|3282.89|3290.53|3281.83|34
1629540460000|2021-08-21 10:07:40|3290.65|3281.95|3290.24|3281.54|3290.65|3281.95|3289.97|3281.27|33
1629540470000|2021-08-21 10:07:50|3290.27|3281.57|3290.93|3282.23|3290.93|3282.23|3290.27|3281.57|23
1629540480000|2021-08-21 10:08:00|3291.46|3282.76|3291.76|3283.06|3292.39|3283.69|3291.46|3282.76|32
1629540490000|2021-08-21 10:08:10|3291.6|3282.9|3291.03|3282.33|3291.6|3282.9|3290.41|3281.71|36
1629540500000|2021-08-21 10:08:20|3291.01|3282.31|3290.16|3281.46|3291.41|3282.71|3290.16|3281.46|27
1629540510000|2021-08-21 10:08:30|3290.18|3281.48|3290.22|3281.52|3290.31|3281.61|3290|3281.3|31
1629540520000|2021-08-21 10:08:40|3290.23|3281.53|3290.78|3282.08|3290.87|3282.17|3289.95|3281.25|35
1629540530000|2021-08-21 10:08:50|3290.77|3282.07|3291.1|3282.4|3291.16|3282.46|3290.72|3282.02|30
1629540540000|2021-08-21 10:09:00|3290.99|3282.29|3290.52|3281.82|3291.05|3282.35|3290.52|3281.82|32
1629540550000|2021-08-21 10:09:10|3290.46|3281.76|3290.57|3281.87|3290.57|3281.87|3290.29|3281.59|26
1629540560000|2021-08-21 10:09:20|3290.61|3281.91|3290.66|3281.96|3290.79|3282.09|3290.59|3281.89|26
1629540570000|2021-08-21 10:09:30|3290.65|3281.95|3290.6|3281.9|3290.67|3281.97|3290.36|3281.66|29
1629540580000|2021-08-21 10:09:40|3290.57|3281.87|3289.81|3281.11|3290.68|3281.98|3289.8|3281.1|25
1629540590000|2021-08-21 10:09:50|3289.95|3281.25|3289.85|3281.15|3289.96|3281.26|3289.73|3281.03|21
1629540600000|2021-08-21 10:10:00|3289.86|3281.16|3290.19|3281.49|3290.31|3281.61|3289.86|3281.16|28
1629540610000|2021-08-21 10:10:10|3290.21|3281.51|3290.21|3281.51|3290.24|3281.54|3290.15|3281.45|22
1629540620000|2021-08-21 10:10:20|3290.24|3281.54|3290.2|3281.5|3290.31|3281.61|3290.19|3281.49|26
1629540630000|2021-08-21 10:10:30|3290.17|3281.47|3289.37|3280.67|3290.24|3281.54|3289.33|3280.63|27
1629540640000|2021-08-21 10:10:40|3289.34|3280.64|3288.26|3279.56|3289.35|3280.65|3288.21|3279.51|25
1629540650000|2021-08-21 10:10:50|3288.25|3279.55|3289.45|3280.75|3289.45|3280.75|3288.25|3279.55|32
1629540660000|2021-08-21 10:11:00|3289.44|3280.74|3288.74|3280.04|3289.46|3280.76|3288.74|3280.04|32
1629540670000|2021-08-21 10:11:10|3288.7|3280|3288.33|3279.63|3288.7|3280|3288.29|3279.59|32
1629540680000|2021-08-21 10:11:20|3288.34|3279.64|3287.67|3278.97|3288.47|3279.77|3287.45|3278.75|35
1629540690000|2021-08-21 10:11:30|3287.65|3278.95|3287.34|3278.64|3287.65|3278.95|3287.34|3278.64|19
1629540700000|2021-08-21 10:11:40|3287.35|3278.65|3287.64|3278.94|3287.64|3278.94|3287.29|3278.59|32
1629540710000|2021-08-21 10:11:50|3287.67|3278.97|3287.33|3278.63|3287.67|3278.97|3287.26|3278.56|30
1629540720000|2021-08-21 10:12:00|3287.36|3278.66|3288.55|3279.85|3288.58|3279.88|3287.22|3278.52|31
1629540730000|2021-08-21 10:12:10|3288.49|3279.79|3287.73|3279.03|3288.52|3279.82|3287.73|3279.03|38
1629540740000|2021-08-21 10:12:20|3287.77|3279.07|3287.63|3278.93|3287.8|3279.1|3287.58|3278.88|31
1629540750000|2021-08-21 10:12:30|3287.67|3278.97|3287.57|3278.87|3287.72|3279.02|3287.5|3278.8|29
1629540760000|2021-08-21 10:12:40|3287.59|3278.89|3287.66|3278.96|3287.74|3279.04|3287.57|3278.87|18
1629540770000|2021-08-21 10:12:50|3287.69|3278.99|3288.9|3280.2|3288.9|3280.2|3287.69|3278.99|29
1629540780000|2021-08-21 10:13:00|3288.92|3280.22|3288.97|3280.27|3288.98|3280.28|3288.81|3280.11|30
1629540790000|2021-08-21 10:13:10|3288.96|3280.26|3290.52|3281.82|3290.52|3281.82|3288.95|3280.25|26
1629540800000|2021-08-21 10:13:20|3290.58|3281.88|3290.64|3281.94|3290.67|3281.97|3290.55|3281.85|10
1629540810000|2021-08-21 10:13:30|3290.65|3281.95|3292.9|3284.2|3293.04|3284.34|3290.64|3281.94|26
1629540820000|2021-08-21 10:13:40|3292.93|3284.23|3292.51|3283.81|3293.02|3284.32|3292.39|3283.69|26
1629540830000|2021-08-21 10:13:50|3292.5|3283.8|3292.77|3284.07|3292.85|3284.15|3291.52|3282.82|35
1629540840000|2021-08-21 10:14:00|3292.75|3284.05|3293.09|3284.39|3293.26|3284.56|3292.75|3284.05|32
1629540850000|2021-08-21 10:14:10|3293.13|3284.43|3293.25|3284.55|3293.25|3284.55|3292.82|3284.12|30
1629540860000|2021-08-21 10:14:20|3293.21|3284.51|3292.7|3284|3293.34|3284.64|3292.56|3283.86|31
1629540870000|2021-08-21 10:14:30|3292.64|3283.94|3291.69|3282.99|3292.73|3284.03|3291.58|3282.88|33
1629540880000|2021-08-21 10:14:40|3291.66|3282.96|3291.66|3282.96|3292.03|3283.33|3291.65|3282.95|29
1629540890000|2021-08-21 10:14:50|3291.65|3282.95|3291.09|3282.39|3291.65|3282.95|3290.32|3281.62|35
1629540900000|2021-08-21 10:15:00|3291.1|3282.4|3291.06|3282.36|3291.33|3282.63|3290.98|3282.28|29
1629540910000|2021-08-21 10:15:10|3291.05|3282.35|3291.39|3282.69|3291.48|3282.78|3291.03|3282.33|27
1629540920000|2021-08-21 10:15:20|3291.4|3282.7|3291.85|3283.15|3291.85|3283.15|3291.4|3282.7|16
1629540930000|2021-08-21 10:15:30|3291.92|3283.22|3293.1|3284.4|3293.1|3284.4|3291.92|3283.22|34
1629540940000|2021-08-21 10:15:40|3293.09|3284.39|3293.14|3284.44|3293.15|3284.45|3293.08|3284.38|14
1629540950000|2021-08-21 10:15:50|3293.13|3284.43|3294.55|3285.85|3294.55|3285.85|3293.13|3284.43|22
1629540960000|2021-08-21 10:16:00|3294.67|3285.97|3294.57|3285.87|3294.77|3286.07|3294.47|3285.77|27
1629540970000|2021-08-21 10:16:10|3294.54|3285.84|3293.57|3284.87|3295.06|3286.36|3293.54|3284.84|26
1629540980000|2021-08-21 10:16:20|3293.54|3284.84|3293.4|3284.7|3293.54|3284.84|3293.21|3284.51|28
1629540990000|2021-08-21 10:16:30|3293.36|3284.66|3293.09|3284.39|3293.58|3284.88|3293.09|3284.39|32
1629541000000|2021-08-21 10:16:40|3293.05|3284.35|3293.79|3285.09|3293.87|3285.17|3292.91|3284.21|19
1629541010000|2021-08-21 10:16:50|3293.86|3285.16|3293.84|3285.14|3293.89|3285.19|3293.75|3285.05|12
1629541020000|2021-08-21 10:17:00|3293.87|3285.17|3293.13|3284.43|3293.87|3285.17|3293.1|3284.4|32
1629541030000|2021-08-21 10:17:10|3293.17|3284.47|3293.75|3285.05|3293.75|3285.05|3293.09|3284.39|33
1629541040000|2021-08-21 10:17:20|3293.72|3285.02|3293.01|3284.31|3293.74|3285.04|3292.96|3284.26|34
1629541050000|2021-08-21 10:17:30|3293.02|3284.32|3291.9|3283.2|3293.02|3284.32|3291.9|3283.2|33
1629541060000|2021-08-21 10:17:40|3291.86|3283.16|3293.98|3285.28|3294.26|3285.56|3291.77|3283.07|29
1629541070000|2021-08-21 10:17:50|3293.97|3285.27|3293.6|3284.9|3293.99|3285.29|3293.53|3284.83|30
1629541080000|2021-08-21 10:18:00|3293.62|3284.92|3293.78|3285.08|3293.83|3285.13|3293.62|3284.92|26
1629541090000|2021-08-21 10:18:10|3293.82|3285.12|3293.82|3285.12|3293.95|3285.25|3293.76|3285.06|24
1629541100000|2021-08-21 10:18:20|3293.87|3285.17|3293.9|3285.2|3293.9|3285.2|3293.81|3285.11|12
1629541110000|2021-08-21 10:18:30|3293.91|3285.21|3294.46|3285.76|3294.46|3285.76|3293.81|3285.11|31
1629541120000|2021-08-21 10:18:40|3294.51|3285.81|3294.63|3285.93|3294.66|3285.96|3294.51|3285.81|17
1629541130000|2021-08-21 10:18:50|3294.64|3285.94|3294.53|3285.83|3294.64|3285.94|3294.53|3285.83|6
1629541140000|2021-08-21 10:19:00|3294.58|3285.88|3295.08|3286.38|3295.11|3286.41|3294.56|3285.86|21
1629541150000|2021-08-21 10:19:10|3295.11|3286.41|3295.4|3286.7|3295.4|3286.7|3295.09|3286.39|17
1629541160000|2021-08-21 10:19:20|3295.41|3286.71|3295.55|3286.85|3295.69|3286.99|3295.39|3286.69|20
1629541170000|2021-08-21 10:19:30|3295.6|3286.9|3295.6|3286.9|3295.66|3286.96|3295.57|3286.87|17
1629541180000|2021-08-21 10:19:40|3295.61|3286.91|3295.66|3286.96|3295.71|3287.01|3295.59|3286.89|17
1629541190000|2021-08-21 10:19:50|3295.67|3286.97|3295.87|3287.17|3296.17|3287.47|3295.67|3286.97|9
1629541200000|2021-08-21 10:20:00|3296.06|3287.36|3295.42|3286.72|3296.42|3287.72|3295.37|3286.67|28
1629541210000|2021-08-21 10:20:10|3295.35|3286.65|3295.31|3286.61|3295.38|3286.68|3295.14|3286.44|19
1629541220000|2021-08-21 10:20:20|3295.33|3286.63|3296.16|3287.46|3296.16|3287.46|3295.32|3286.62|15
1629541230000|2021-08-21 10:20:30|3296.15|3287.45|3295|3286.3|3296.15|3287.45|3295|3286.3|32
1629541240000|2021-08-21 10:20:40|3294.99|3286.29|3295.06|3286.36|3295.14|3286.44|3294.98|3286.28|9
1629541250000|2021-08-21 10:20:50|3295.07|3286.37|3296.16|3287.46|3296.27|3287.57|3295.07|3286.37|11
1629541260000|2021-08-21 10:21:00|3296.14|3287.44|3296.23|3287.53|3296.23|3287.53|3295.84|3287.14|27
1629541270000|2021-08-21 10:21:10|3296.22|3287.52|3296.15|3287.45|3296.37|3287.67|3296.13|3287.43|20
1629541280000|2021-08-21 10:21:20|3296.13|3287.43|3296.11|3287.41|3296.28|3287.58|3296.04|3287.34|26
1629541290000|2021-08-21 10:21:30|3296.16|3287.46|3296.15|3287.45|3296.21|3287.51|3296.14|3287.44|19
1629541300000|2021-08-21 10:21:40|3296.11|3287.41|3295.86|3287.16|3296.16|3287.46|3295.86|3287.16|9
1629541310000|2021-08-21 10:21:50|3295.89|3287.19|3296.01|3287.31|3296.02|3287.32|3295.86|3287.16|20
1629541320000|2021-08-21 10:22:00|3296.02|3287.32|3296.03|3287.33|3296.05|3287.35|3296|3287.3|21
1629541330000|2021-08-21 10:22:10|3296.02|3287.32|3296|3287.3|3296.04|3287.34|3296|3287.3|23
1629541340000|2021-08-21 10:22:20|3296.02|3287.32|3296.01|3287.31|3296.04|3287.34|3296|3287.3|27
1629541350000|2021-08-21 10:22:30|3296.03|3287.33|3295.97|3287.27|3296.03|3287.33|3295.6|3286.9|27
1629541360000|2021-08-21 10:22:40|3295.99|3287.29|3295.84|3287.14|3295.99|3287.29|3295.84|3287.14|27
1629541370000|2021-08-21 10:22:50|3295.85|3287.15|3295.76|3287.06|3295.89|3287.19|3295.71|3287.01|23
1629541380000|2021-08-21 10:23:00|3295.75|3287.05|3295.64|3286.94|3295.76|3287.06|3295.61|3286.91|14
1629541390000|2021-08-21 10:23:10|3295.63|3286.93|3295.64|3286.94|3295.64|3286.94|3295.62|3286.92|6
1629541400000|2021-08-21 10:23:20|3295.68|3286.98|3295.65|3286.95|3295.68|3286.98|3295.62|3286.92|25
1629541410000|2021-08-21 10:23:30|3295.64|3286.94|3295.61|3286.91|3295.68|3286.98|3295.56|3286.86|25
1629541420000|2021-08-21 10:23:40|3295.62|3286.92|3295.6|3286.9|3295.65|3286.95|3295.59|3286.89|15
1629541430000|2021-08-21 10:23:50|3295.62|3286.92|3295.64|3286.94|3295.67|3286.97|3295.59|3286.89|24
1629541440000|2021-08-21 10:24:00|3295.65|3286.95|3295.92|3287.22|3295.95|3287.25|3295.61|3286.91|21
1629541450000|2021-08-21 10:24:10|3295.93|3287.23|3295.86|3287.16|3295.96|3287.26|3295.86|3287.16|7
1629541460000|2021-08-21 10:24:20|3295.87|3287.17|3295.96|3287.26|3295.96|3287.26|3295.84|3287.14|21
1629541470000|2021-08-21 10:24:30|3295.95|3287.25|3296.17|3287.47|3296.17|3287.47|3295.88|3287.18|30
1629541480000|2021-08-21 10:24:40|3296.2|3287.5|3296.48|3287.78|3296.48|3287.78|3296.2|3287.5|15
1629541490000|2021-08-21 10:24:50|3296.5|3287.8|3297.05|3288.35|3297.11|3288.41|3296.27|3287.57|17
1629541500000|2021-08-21 10:25:00|3297.07|3288.37|3296.8|3288.1|3297.84|3289.14|3296.68|3287.98|26
1629541510000|2021-08-21 10:25:10|3296.85|3288.15|3296.85|3288.15|3297.04|3288.34|3296.84|3288.14|29
1629541520000|2021-08-21 10:25:20|3296.77|3288.07|3296.67|3287.97|3296.77|3288.07|3296.56|3287.86|27
1629541530000|2021-08-21 10:25:30|3296.68|3287.98|3296.59|3287.89|3296.72|3288.02|3296.59|3287.89|14
1629541540000|2021-08-21 10:25:40|3296.57|3287.87|3296.54|3287.84|3296.57|3287.87|3296.45|3287.75|27
1629541550000|2021-08-21 10:25:50|3296.57|3287.87|3296.81|3288.11|3296.94|3288.24|3296.55|3287.85|31
1629541560000|2021-08-21 10:26:00|3296.82|3288.12|3297.06|3288.36|3297.17|3288.47|3296.7|3288|23
1629541570000|2021-08-21 10:26:10|3296.99|3288.29|3296.8|3288.1|3297.03|3288.33|3296.8|3288.1|21
1629541580000|2021-08-21 10:26:20|3296.82|3288.12|3296.55|3287.85|3296.84|3288.14|3296.53|3287.83|32
1629541590000|2021-08-21 10:26:30|3296.58|3287.88|3295.79|3287.09|3296.58|3287.88|3295.51|3286.81|27
1629541600000|2021-08-21 10:26:40|3295.82|3287.12|3295.76|3287.06|3295.84|3287.14|3295.65|3286.95|25
1629541610000|2021-08-21 10:26:50|3295.94|3287.24|3294.94|3286.24|3296.09|3287.39|3294.74|3286.04|34
1629541620000|2021-08-21 10:27:00|3295.05|3286.35|3294.43|3285.73|3295.05|3286.35|3294.36|3285.66|27
1629541630000|2021-08-21 10:27:10|3294.52|3285.82|3294.71|3286.01|3294.73|3286.03|3294.52|3285.82|25
1629541640000|2021-08-21 10:27:20|3294.73|3286.03|3294.82|3286.12|3294.82|3286.12|3294.7|3286|28
1629541650000|2021-08-21 10:27:30|3294.8|3286.1|3294.68|3285.98|3294.82|3286.12|3294.65|3285.95|28
1629541660000|2021-08-21 10:27:40|3294.66|3285.96|3294.8|3286.1|3294.9|3286.2|3294.66|3285.96|17
1629541670000|2021-08-21 10:27:50|3294.79|3286.09|3295.11|3286.41|3295.14|3286.44|3294.76|3286.06|22
1629541680000|2021-08-21 10:28:00|3295.13|3286.43|3295.17|3286.47|3295.17|3286.47|3295.11|3286.41|20
1629541690000|2021-08-21 10:28:10|3295.18|3286.48|3295.09|3286.39|3295.25|3286.55|3295.04|3286.34|30
1629541700000|2021-08-21 10:28:20|3295.08|3286.38|3295.5|3286.8|3295.5|3286.8|3295.08|3286.38|24
1629541710000|2021-08-21 10:28:30|3295.49|3286.79|3296.15|3287.45|3296.23|3287.53|3295.49|3286.79|22
1629541720000|2021-08-21 10:28:40|3296.19|3287.49|3296.02|3287.32|3296.47|3287.77|3295.91|3287.21|30
1629541730000|2021-08-21 10:28:50|3296.03|3287.33|3296.26|3287.56|3297.06|3288.36|3295.81|3287.11|35
1629541740000|2021-08-21 10:29:00|3296.38|3287.68|3293.84|3285.14|3296.75|3288.05|3293.84|3285.14|36
1629541750000|2021-08-21 10:29:10|3293.82|3285.12|3293.87|3285.17|3294.49|3285.79|3292.99|3284.29|33
1629541760000|2021-08-21 10:29:20|3293.82|3285.12|3292.99|3284.29|3293.82|3285.12|3292.99|3284.29|27
1629541770000|2021-08-21 10:29:30|3293.06|3284.36|3293.62|3284.92|3294.3|3285.6|3293.06|3284.36|28
1629541780000|2021-08-21 10:29:40|3293.6|3284.9|3293.02|3284.32|3293.6|3284.9|3292.74|3284.04|34
1629541790000|2021-08-21 10:29:50|3293.05|3284.35|3292.08|3283.38|3293.08|3284.38|3292.03|3283.33|36
1629541800000|2021-08-21 10:30:00|3292.23|3283.53|3292.06|3283.36|3292.23|3283.53|3292.04|3283.34|31
1629541810000|2021-08-21 10:30:10|3292.08|3283.38|3291.86|3283.16|3292.13|3283.43|3291.86|3283.16|12
1629541820000|2021-08-21 10:30:20|3291.83|3283.13|3291.77|3283.07|3291.83|3283.13|3291.7|3283|9
1629541830000|2021-08-21 10:30:30|3291.74|3283.04|3291.98|3283.28|3292.04|3283.34|3291.74|3283.04|28
1629541840000|2021-08-21 10:30:40|3291.96|3283.26|3291.89|3283.19|3292|3283.3|3291.77|3283.07|30
1629541850000|2021-08-21 10:30:50|3291.86|3283.16|3291.71|3283.01|3291.86|3283.16|3291.71|3283.01|17
1629541860000|2021-08-21 10:31:00|3291.68|3282.98|3291.1|3282.4|3291.68|3282.98|3291.04|3282.34|27
1629541870000|2021-08-21 10:31:10|3291.12|3282.42|3291.09|3282.39|3291.23|3282.53|3291.08|3282.38|29
1629541880000|2021-08-21 10:31:20|3291.07|3282.37|3291.04|3282.34|3291.1|3282.4|3291.03|3282.33|23
1629541890000|2021-08-21 10:31:30|3291.05|3282.35|3289.02|3280.32|3291.12|3282.42|3288.9|3280.2|36
1629541900000|2021-08-21 10:31:40|3289|3280.3|3289.49|3280.79|3289.54|3280.84|3288.99|3280.29|24
1629541910000|2021-08-21 10:31:50|3289.55|3280.85|3289.29|3280.59|3289.62|3280.92|3289.27|3280.57|31
1629541920000|2021-08-21 10:32:00|3289.31|3280.61|3290.34|3281.64|3290.44|3281.74|3289.31|3280.61|31
1629541930000|2021-08-21 10:32:10|3290.33|3281.63|3290.29|3281.59|3290.39|3281.69|3290.24|3281.54|26
1629541940000|2021-08-21 10:32:20|3290.3|3281.6|3290.26|3281.56|3290.3|3281.6|3290.22|3281.52|26
1629541950000|2021-08-21 10:32:30|3290.25|3281.55|3290.25|3281.55|3290.29|3281.59|3290.22|3281.52|13
1629541960000|2021-08-21 10:32:40|3290.26|3281.56|3290.02|3281.32|3290.28|3281.58|3290.02|3281.32|22
1629541970000|2021-08-21 10:32:50|3289.99|3281.29|3289.69|3280.99|3290.03|3281.33|3289.68|3280.98|25
1629541980000|2021-08-21 10:33:00|3289.72|3281.02|3289.82|3281.12|3289.95|3281.25|3289.49|3280.79|31
1629541990000|2021-08-21 10:33:10|3289.75|3281.05|3290.21|3281.51|3290.32|3281.62|3289.75|3281.05|27
1629542000000|2021-08-21 10:33:20|3290.39|3281.69|3291.82|3283.12|3291.82|3283.12|3290.39|3281.69|23
1629542010000|2021-08-21 10:33:30|3292.04|3283.34|3292.6|3283.9|3292.6|3283.9|3291.98|3283.28|17
1629542020000|2021-08-21 10:33:40|3292.57|3283.87|3294.45|3285.75|3294.5|3285.8|3292.57|3283.87|26
1629542030000|2021-08-21 10:33:50|3294.44|3285.74|3294.48|3285.78|3294.48|3285.78|3294.42|3285.72|17
1629542040000|2021-08-21 10:34:00|3294.49|3285.79|3294.39|3285.69|3294.57|3285.87|3294.37|3285.67|26
1629542050000|2021-08-21 10:34:10|3294.38|3285.68|3294.42|3285.72|3294.42|3285.72|3294.37|3285.67|18
1629542060000|2021-08-21 10:34:20|3294.4|3285.7|3294.51|3285.81|3294.63|3285.93|3294.39|3285.69|32
1629542070000|2021-08-21 10:34:30|3294.53|3285.83|3294.54|3285.84|3294.56|3285.86|3294.45|3285.75|25
1629542080000|2021-08-21 10:34:40|3294.56|3285.86|3294.27|3285.57|3294.56|3285.86|3294.18|3285.48|28
1629542090000|2021-08-21 10:34:50|3294.28|3285.58|3294.26|3285.56|3294.33|3285.63|3294.25|3285.55|19
1629542100000|2021-08-21 10:35:00|3294.25|3285.55|3294.25|3285.55|3294.28|3285.58|3294.24|3285.54|12
1629542110000|2021-08-21 10:35:10|3294.24|3285.54|3294.29|3285.59|3294.35|3285.65|3294.24|3285.54|9
1629542120000|2021-08-21 10:35:20|3294.3|3285.6|3294.26|3285.56|3294.31|3285.61|3294.25|3285.55|7
1629542130000|2021-08-21 10:35:30|3294.29|3285.59|3294.04|3285.34|3294.29|3285.59|3294.03|3285.33|8
1629542140000|2021-08-21 10:35:40|3294.03|3285.33|3293.8|3285.1|3294.05|3285.35|3293.8|3285.1|16
1629542150000|2021-08-21 10:35:50|3293.81|3285.11|3293.31|3284.61|3293.96|3285.26|3293.27|3284.57|26
1629542160000|2021-08-21 10:36:00|3293.26|3284.56|3293.89|3285.19|3293.93|3285.23|3293.26|3284.56|26
1629542170000|2021-08-21 10:36:10|3293.84|3285.14|3293.14|3284.44|3293.84|3285.14|3293.12|3284.42|25
1629542180000|2021-08-21 10:36:20|3293.07|3284.37|3293.02|3284.32|3293.16|3284.46|3293|3284.3|25
1629542190000|2021-08-21 10:36:30|3293.04|3284.34|3292.85|3284.15|3293.14|3284.44|3292.81|3284.11|14
1629542200000|2021-08-21 10:36:40|3292.86|3284.16|3292.99|3284.29|3292.99|3284.29|3292.83|3284.13|11
1629542210000|2021-08-21 10:36:50|3292.98|3284.28|3292.76|3284.06|3292.98|3284.28|3292.76|3284.06|28
1629542220000|2021-08-21 10:37:00|3292.66|3283.96|3292.57|3283.87|3292.66|3283.96|3292.49|3283.79|18
1629542230000|2021-08-21 10:37:10|3292.55|3283.85|3292.5|3283.8|3292.57|3283.87|3292.45|3283.75|23
1629542240000|2021-08-21 10:37:20|3292.51|3283.81|3292.5|3283.8|3292.57|3283.87|3292.49|3283.79|24
1629542250000|2021-08-21 10:37:30|3292.51|3283.81|3292.49|3283.79|3292.52|3283.82|3292.46|3283.76|24
1629542260000|2021-08-21 10:37:40|3292.45|3283.75|3292.43|3283.73|3292.5|3283.8|3292.4|3283.7|21
1629542270000|2021-08-21 10:37:50|3292.42|3283.72|3292.51|3283.81|3292.56|3283.86|3292.41|3283.71|23
1629542280000|2021-08-21 10:38:00|3292.5|3283.8|3293.44|3284.74|3293.59|3284.89|3292.5|3283.8|27
1629542290000|2021-08-21 10:38:10|3293.51|3284.81|3293.57|3284.87|3293.61|3284.91|3293.46|3284.76|22
1629542300000|2021-08-21 10:38:20|3293.63|3284.93|3293.96|3285.26|3293.99|3285.29|3293.59|3284.89|31
1629542310000|2021-08-21 10:38:30|3293.95|3285.25|3293.96|3285.26|3293.99|3285.29|3293.93|3285.23|12
1629542320000|2021-08-21 10:38:40|3293.97|3285.27|3294.4|3285.7|3294.4|3285.7|3293.9|3285.2|27
1629542330000|2021-08-21 10:38:50|3294.44|3285.74|3294.71|3286.01|3294.79|3286.09|3294.44|3285.74|24
1629542340000|2021-08-21 10:39:00|3294.63|3285.93|3294.59|3285.89|3294.71|3286.01|3294.58|3285.88|17
1629542350000|2021-08-21 10:39:10|3294.58|3285.88|3294.6|3285.9|3294.67|3285.97|3294.58|3285.88|14
1629542360000|2021-08-21 10:39:20|3294.64|3285.94|3294.64|3285.94|3294.65|3285.95|3294.63|3285.93|7
1629542370000|2021-08-21 10:39:30|3294.63|3285.93|3294.62|3285.92|3294.63|3285.93|3294.62|3285.92|8
1629542380000|2021-08-21 10:39:40|3294.63|3285.93|3294.11|3285.41|3294.65|3285.95|3294.03|3285.33|19
1629542390000|2021-08-21 10:39:50|3294.09|3285.39|3293.59|3284.89|3294.12|3285.42|3293.59|3284.89|23
1629542400000|2021-08-21 10:40:00|3293.61|3284.91|3293.49|3284.79|3293.61|3284.91|3293.39|3284.69|21
1629542410000|2021-08-21 10:40:10|3293.48|3284.78|3293.74|3285.04|3293.87|3285.17|3293.48|3284.78|13
1629542420000|2021-08-21 10:40:20|3293.76|3285.06|3293.47|3284.77|3293.79|3285.09|3293.45|3284.75|19
1629542430000|2021-08-21 10:40:30|3293.48|3284.78|3293.17|3284.47|3293.52|3284.82|3293.17|3284.47|23
1629542440000|2021-08-21 10:40:40|3293.08|3284.38|3293.04|3284.34|3293.11|3284.41|3293.03|3284.33|7
1629542450000|2021-08-21 10:40:50|3293.12|3284.42|3293.61|3284.91|3293.72|3285.02|3293.12|3284.42|26
1629542460000|2021-08-21 10:41:00|3293.57|3284.87|3293.6|3284.9|3293.65|3284.95|3293.52|3284.82|27
1629542470000|2021-08-21 10:41:10|3293.57|3284.87|3294.76|3286.06|3294.76|3286.06|3293.57|3284.87|32
1629542480000|2021-08-21 10:41:20|3294.74|3286.04|3294.76|3286.06|3294.88|3286.18|3294.72|3286.02|25
1629542490000|2021-08-21 10:41:30|3294.77|3286.07|3294.77|3286.07|3294.79|3286.09|3294.77|3286.07|7
1629542500000|2021-08-21 10:41:40|3294.72|3286.02|3294.71|3286.01|3294.76|3286.06|3294.71|3286.01|8
1629542510000|2021-08-21 10:41:50|3294.78|3286.08|3295.51|3286.81|3295.51|3286.81|3294.72|3286.02|13
1629542520000|2021-08-21 10:42:00|3295.6|3286.9|3295.92|3287.22|3295.92|3287.22|3295.6|3286.9|17
1629542530000|2021-08-21 10:42:10|3295.93|3287.23|3295.66|3286.96|3295.93|3287.23|3295.63|3286.93|21
1629542540000|2021-08-21 10:42:20|3295.67|3286.97|3296.45|3287.75|3296.48|3287.78|3295.67|3286.97|13
1629542550000|2021-08-21 10:42:30|3296.42|3287.72|3296.7|3288|3296.74|3288.04|3296.42|3287.72|26
1629542560000|2021-08-21 10:42:40|3296.73|3288.03|3296.7|3288|3296.87|3288.17|3296.68|3287.98|20
1629542570000|2021-08-21 10:42:50|3296.71|3288.01|3296.3|3287.6|3296.71|3288.01|3296.27|3287.57|18
1629542580000|2021-08-21 10:43:00|3296.28|3287.58|3296.3|3287.6|3296.55|3287.85|3296.08|3287.38|30
1629542590000|2021-08-21 10:43:10|3296.28|3287.58|3296.18|3287.48|3296.28|3287.58|3296.05|3287.35|26
1629542600000|2021-08-21 10:43:20|3296.17|3287.47|3296.06|3287.36|3296.21|3287.51|3296.06|3287.36|23
1629542610000|2021-08-21 10:43:30|3296.03|3287.33|3295.83|3287.13|3296.03|3287.33|3295.79|3287.09|27
1629542620000|2021-08-21 10:43:40|3295.8|3287.1|3296.07|3287.37|3296.07|3287.37|3295.15|3286.45|30
1629542630000|2021-08-21 10:43:50|3296.14|3287.44|3296.75|3288.05|3296.8|3288.1|3296.14|3287.44|30
1629542640000|2021-08-21 10:44:00|3296.74|3288.04|3296.43|3287.73|3296.74|3288.04|3296.38|3287.68|24
1629542650000|2021-08-21 10:44:10|3296.42|3287.72|3296.37|3287.67|3296.43|3287.73|3296.31|3287.61|24
1629542660000|2021-08-21 10:44:20|3296.4|3287.7|3296.47|3287.77|3296.56|3287.86|3296.4|3287.7|31
1629542670000|2021-08-21 10:44:30|3296.48|3287.78|3296.26|3287.56|3296.52|3287.82|3296.15|3287.45|25
1629542680000|2021-08-21 10:44:40|3296.29|3287.59|3295.69|3286.99|3296.29|3287.59|3295.69|3286.99|28
1629542690000|2021-08-21 10:44:50|3295.63|3286.93|3295.31|3286.61|3295.63|3286.93|3294.63|3285.93|34
1629542700000|2021-08-21 10:45:00|3295.29|3286.59|3295.55|3286.85|3295.63|3286.93|3295.26|3286.56|23
1629542710000|2021-08-21 10:45:10|3295.59|3286.89|3295.39|3286.69|3295.76|3287.06|3295.33|3286.63|31
1629542720000|2021-08-21 10:45:20|3295.36|3286.66|3295.48|3286.78|3295.5|3286.8|3295.36|3286.66|23
1629542730000|2021-08-21 10:45:30|3295.51|3286.81|3295.6|3286.9|3295.61|3286.91|3295.47|3286.77|23
1629542740000|2021-08-21 10:45:40|3295.62|3286.92|3295.96|3287.26|3295.96|3287.26|3295.61|3286.91|19
1629542750000|2021-08-21 10:45:50|3296.08|3287.38|3296.29|3287.59|3296.32|3287.62|3296.07|3287.37|26
1629542760000|2021-08-21 10:46:00|3296.3|3287.6|3296.32|3287.62|3296.33|3287.63|3296.27|3287.57|11
1629542770000|2021-08-21 10:46:10|3296.37|3287.67|3296.64|3287.94|3296.67|3287.97|3296.37|3287.67|15
1629542780000|2021-08-21 10:46:20|3296.51|3287.81|3296.9|3288.2|3296.98|3288.28|3296.5|3287.8|23
1629542790000|2021-08-21 10:46:30|3296.89|3288.19|3296.83|3288.13|3296.89|3288.19|3296.81|3288.11|8
1629542800000|2021-08-21 10:46:40|3296.82|3288.12|3296.15|3287.45|3296.83|3288.13|3296.15|3287.45|11
1629542810000|2021-08-21 10:46:50|3296.09|3287.39|3297.6|3288.9|3297.6|3288.9|3295.74|3287.04|24
1629542820000|2021-08-21 10:47:00|3298.01|3289.31|3301.5|3292.8|3301.5|3292.8|3298.01|3289.31|37
1629542830000|2021-08-21 10:47:10|3301.56|3292.86|3298.21|3289.51|3301.6|3292.9|3298.21|3289.51|38
1629542840000|2021-08-21 10:47:20|3298.3|3289.6|3294.95|3286.25|3298.47|3289.77|3294.53|3285.83|36
1629542850000|2021-08-21 10:47:30|3295.02|3286.32|3293.23|3284.53|3295.17|3286.47|3292.93|3284.23|40
1629542860000|2021-08-21 10:47:40|3293.22|3284.52|3290.84|3282.14|3293.3|3284.6|3290.84|3282.14|37
1629542870000|2021-08-21 10:47:50|3290.9|3282.2|3291.61|3282.91|3293.58|3284.88|3290.9|3282.2|38
1629542880000|2021-08-21 10:48:00|3291.54|3282.84|3287.69|3278.99|3291.54|3282.84|3287|3278.3|38
1629542890000|2021-08-21 10:48:10|3287.71|3279.01|3288.93|3280.23|3290.54|3281.84|3287.71|3279.01|38
1629542900000|2021-08-21 10:48:20|3288.61|3279.91|3288.28|3279.58|3288.61|3279.91|3287.51|3278.81|38
1629542910000|2021-08-21 10:48:30|3288.3|3279.6|3287.48|3278.78|3289.27|3280.57|3287.3|3278.6|36
1629542920000|2021-08-21 10:48:40|3287.61|3278.91|3288.55|3279.85|3288.57|3279.87|3287.34|3278.64|39
1629542930000|2021-08-21 10:48:50|3288.63|3279.93|3288.62|3279.92|3288.89|3280.19|3287.52|3278.82|40
1629542940000|2021-08-21 10:49:00|3288.45|3279.75|3289.97|3281.27|3290.22|3281.52|3288.26|3279.56|39
1629542950000|2021-08-21 10:49:10|3289.94|3281.24|3289.79|3281.09|3290.12|3281.42|3289.4|3280.7|35
1629542960000|2021-08-21 10:49:20|3289.81|3281.11|3291.53|3282.83|3291.53|3282.83|3289.81|3281.11|32
1629542970000|2021-08-21 10:49:30|3291.59|3282.89|3292.46|3283.76|3292.53|3283.83|3291.59|3282.89|29
1629542980000|2021-08-21 10:49:40|3292.48|3283.78|3291.24|3282.54|3292.54|3283.84|3290.81|3282.11|34
1629542990000|2021-08-21 10:49:50|3291.21|3282.51|3294.31|3285.61|3294.36|3285.66|3290.98|3282.28|37
1629543000000|2021-08-21 10:50:00|3294.39|3285.69|3292.75|3284.05|3294.78|3286.08|3292.7|3284|38
1629543010000|2021-08-21 10:50:10|3292.68|3283.98|3293.16|3284.46|3293.52|3284.82|3292.42|3283.72|36
1629543020000|2021-08-21 10:50:20|3293|3284.3|3294.76|3286.06|3294.78|3286.08|3293|3284.3|36
1629543030000|2021-08-21 10:50:30|3294.75|3286.05|3296.31|3287.61|3296.76|3288.06|3294.69|3285.99|33
1629543040000|2021-08-21 10:50:40|3296.29|3287.59|3297.54|3288.84|3297.66|3288.96|3296.29|3287.59|25
1629543050000|2021-08-21 10:50:50|3297.51|3288.81|3297.22|3288.52|3297.61|3288.91|3297.19|3288.49|30
1629543060000|2021-08-21 10:51:00|3297.2|3288.5|3297.39|3288.69|3297.84|3289.14|3296.97|3288.27|34
1629543070000|2021-08-21 10:51:10|3297.42|3288.72|3295.51|3286.81|3297.44|3288.74|3295.51|3286.81|37
1629543080000|2021-08-21 10:51:20|3295.48|3286.78|3295.75|3287.05|3296.5|3287.8|3294.85|3286.15|37
1629543090000|2021-08-21 10:51:30|3295.78|3287.08|3295.89|3287.19|3296.11|3287.41|3295.78|3287.08|29
1629543100000|2021-08-21 10:51:40|3295.92|3287.22|3297.73|3289.03|3297.74|3289.04|3295.69|3286.99|35
1629543110000|2021-08-21 10:51:50|3297.77|3289.07|3298.7|3290|3298.97|3290.27|3297.17|3288.47|36
1629543120000|2021-08-21 10:52:00|3298.73|3290.03|3298.33|3289.63|3298.73|3290.03|3297.74|3289.04|30
1629543130000|2021-08-21 10:52:10|3298.24|3289.54|3297.96|3289.26|3298.78|3290.08|3297.92|3289.22|32
1629543140000|2021-08-21 10:52:20|3298.06|3289.36|3298.43|3289.73|3298.65|3289.95|3298.06|3289.36|33
1629543150000|2021-08-21 10:52:30|3298.44|3289.74|3298.4|3289.7|3298.49|3289.79|3298.39|3289.69|30
1629543160000|2021-08-21 10:52:40|3298.42|3289.72|3298.7|3290|3298.77|3290.07|3298.42|3289.72|35
1629543170000|2021-08-21 10:52:50|3298.73|3290.03|3300.13|3291.43|3300.16|3291.46|3298.73|3290.03|32
1629543180000|2021-08-21 10:53:00|3300.12|3291.42|3301.23|3292.53|3301.23|3292.53|3300.07|3291.37|35
1629543190000|2021-08-21 10:53:10|3301.24|3292.54|3301.55|3292.85|3301.7|3293|3301.24|3292.54|26
1629543200000|2021-08-21 10:53:20|3301.57|3292.87|3301.67|3292.97|3301.72|3293.02|3301.57|3292.87|27
1629543210000|2021-08-21 10:53:30|3302.19|3293.49|3302.21|3293.51|3302.53|3293.83|3301.93|3293.23|34
1629543220000|2021-08-21 10:53:40|3302.23|3293.53|3302.17|3293.47|3302.4|3293.7|3302.17|3293.47|21
1629543230000|2021-08-21 10:53:50|3302.18|3293.48|3302.31|3293.61|3302.35|3293.65|3302.09|3293.39|30
1629543240000|2021-08-21 10:54:00|3302.34|3293.64|3302.19|3293.49|3302.37|3293.67|3301.62|3292.92|35
1629543250000|2021-08-21 10:54:10|3302.22|3293.52|3303.33|3294.63|3303.33|3294.63|3301.89|3293.19|28
1629543260000|2021-08-21 10:54:20|3303.35|3294.65|3303.56|3294.86|3303.56|3294.86|3303.28|3294.58|17
1629543270000|2021-08-21 10:54:30|3303.55|3294.85|3303.45|3294.75|3303.68|3294.98|3303.3|3294.6|28
1629543280000|2021-08-21 10:54:40|3303.47|3294.77|3304.44|3295.74|3304.51|3295.81|3303.26|3294.56|26
1629543290000|2021-08-21 10:54:50|3304.46|3295.76|3304.02|3295.32|3304.52|3295.82|3303.67|3294.97|29
1629543300000|2021-08-21 10:55:00|3303.97|3295.27|3303.71|3295.01|3304.01|3295.31|3303.71|3295.01|20
1629543310000|2021-08-21 10:55:10|3303.7|3295|3304.52|3295.82|3304.52|3295.82|3303.37|3294.67|30
1629543320000|2021-08-21 10:55:20|3304.44|3295.74|3305.64|3296.94|3305.7|3297|3304.44|3295.74|33
1629543330000|2021-08-21 10:55:30|3305.65|3296.95|3306.22|3297.52|3306.66|3297.96|3305.65|3296.95|27
1629543340000|2021-08-21 10:55:40|3306.27|3297.57|3306.88|3298.18|3307.07|3298.37|3306.15|3297.45|29
1629543350000|2021-08-21 10:55:50|3306.85|3298.15|3307.85|3299.15|3307.85|3299.15|3306.85|3298.15|29
1629543360000|2021-08-21 10:56:00|3307.9|3299.2|3307.73|3299.03|3307.9|3299.2|3306.99|3298.29|37
1629543370000|2021-08-21 10:56:10|3307.69|3298.99|3307.8|3299.1|3307.8|3299.1|3307.12|3298.42|30
1629543380000|2021-08-21 10:56:20|3307.86|3299.16|3309.17|3300.47|3309.17|3300.47|3307.74|3299.04|31
1629543390000|2021-08-21 10:56:30|3309.28|3300.58|3310.31|3301.61|3310.37|3301.67|3309.26|3300.56|35
1629543400000|2021-08-21 10:56:40|3310.28|3301.58|3308.83|3300.13|3310.35|3301.65|3308.83|3300.13|36
1629543410000|2021-08-21 10:56:50|3308.9|3300.2|3307.91|3299.21|3308.94|3300.24|3307.89|3299.19|36
1629543420000|2021-08-21 10:57:00|3307.82|3299.12|3307.52|3298.82|3307.93|3299.23|3307.43|3298.73|32
1629543430000|2021-08-21 10:57:10|3307.48|3298.78|3307.16|3298.46|3307.49|3298.79|3307.16|3298.46|27
1629543440000|2021-08-21 10:57:20|3307.08|3298.38|3303.2|3294.5|3307.28|3298.58|3303.16|3294.46|39
1629543450000|2021-08-21 10:57:30|3303.18|3294.48|3302.39|3293.69|3303.18|3294.48|3300.89|3292.19|35
1629543460000|2021-08-21 10:57:40|3302.56|3293.86|3304.76|3296.06|3304.77|3296.07|3302.56|3293.86|37
1629543470000|2021-08-21 10:57:50|3304.75|3296.05|3304.5|3295.8|3304.75|3296.05|3304.14|3295.44|37
1629543480000|2021-08-21 10:58:00|3304.45|3295.75|3303.8|3295.1|3304.45|3295.75|3303.8|3295.1|31
1629543490000|2021-08-21 10:58:10|3303.52|3294.82|3302.24|3293.54|3303.72|3295.02|3302.2|3293.5|34
1629543500000|2021-08-21 10:58:20|3302.23|3293.53|3301.49|3292.79|3303.49|3294.79|3301.49|3292.79|37
1629543510000|2021-08-21 10:58:30|3301.48|3292.78|3303.8|3295.1|3303.8|3295.1|3301.23|3292.53|35
1629543520000|2021-08-21 10:58:40|3304.16|3295.46|3303.72|3295.02|3304.78|3296.08|3302.71|3294.01|39
1629543530000|2021-08-21 10:58:50|3303.66|3294.96|3303.52|3294.82|3303.66|3294.96|3302.44|3293.74|29
1629543540000|2021-08-21 10:59:00|3303.31|3294.61|3302.91|3294.21|3303.46|3294.76|3302.91|3294.21|32
1629543550000|2021-08-21 10:59:10|3302.83|3294.13|3302.56|3293.86|3302.83|3294.13|3302.25|3293.55|37
1629543560000|2021-08-21 10:59:20|3302.44|3293.74|3302.32|3293.62|3302.44|3293.74|3301.93|3293.23|30
1629543570000|2021-08-21 10:59:30|3302.31|3293.61|3302.05|3293.35|3302.32|3293.62|3302.05|3293.35|30
1629543580000|2021-08-21 10:59:40|3301.93|3293.23|3302.18|3293.48|3302.33|3293.63|3301.73|3293.03|33
1629543590000|2021-08-21 10:59:50|3302.19|3293.49|3302.27|3293.57|3302.27|3293.57|3302.01|3293.31|25
1629543600000|2021-08-21 11:00:00|3302.33|3293.63|3302.82|3294.12|3302.84|3294.14|3302.33|3293.63|27
1629543610000|2021-08-21 11:00:10|3302.83|3294.13|3303.8|3295.1|3304.09|3295.39|3302.83|3294.13|35
1629543620000|2021-08-21 11:00:20|3303.78|3295.08|3303.83|3295.13|3303.9|3295.2|3303.71|3295.01|30
1629543630000|2021-08-21 11:00:30|3303.82|3295.12|3303.59|3294.89|3303.84|3295.14|3303.27|3294.57|32
1629543640000|2021-08-21 11:00:40|3303.62|3294.92|3304.28|3295.58|3304.48|3295.78|3303.62|3294.92|35
1629543650000|2021-08-21 11:00:50|3304.3|3295.6|3304.4|3295.7|3304.47|3295.77|3304.26|3295.56|35
1629543660000|2021-08-21 11:01:00|3304.32|3295.62|3305.05|3296.35|3305.07|3296.37|3304.26|3295.56|27
1629543670000|2021-08-21 11:01:10|3305.08|3296.38|3306.49|3297.79|3306.49|3297.79|3305.08|3296.38|35
1629543680000|2021-08-21 11:01:20|3306.54|3297.84|3307.14|3298.44|3307.76|3299.06|3306.54|3297.84|35
1629543690000|2021-08-21 11:01:30|3307.11|3298.41|3306.6|3297.9|3307.18|3298.48|3306.6|3297.9|32
1629543700000|2021-08-21 11:01:40|3306.54|3297.84|3304.85|3296.15|3306.59|3297.89|3304.85|3296.15|37
1629543710000|2021-08-21 11:01:50|3304.87|3296.17|3305.16|3296.46|3305.26|3296.56|3304.76|3296.06|33
1629543720000|2021-08-21 11:02:00|3305.17|3296.47|3304.46|3295.76|3305.46|3296.76|3304.28|3295.58|36
1629543730000|2021-08-21 11:02:10|3304.45|3295.75|3303.97|3295.27|3304.53|3295.83|3303.56|3294.86|36
1629543740000|2021-08-21 11:02:20|3303.93|3295.23|3302.21|3293.51|3303.93|3295.23|3302.21|3293.51|34
1629543750000|2021-08-21 11:02:30|3302.16|3293.46|3299.47|3290.77|3302.16|3293.46|3298.93|3290.23|36
1629543760000|2021-08-21 11:02:40|3299.52|3290.82|3297.33|3288.63|3299.52|3290.82|3296.86|3288.16|35
1629543770000|2021-08-21 11:02:50|3297.82|3289.12|3298.5|3289.8|3298.51|3289.81|3297.82|3289.12|35
1629543780000|2021-08-21 11:03:00|3298.47|3289.77|3298.73|3290.03|3298.74|3290.04|3298|3289.3|34
1629543790000|2021-08-21 11:03:10|3298.75|3290.05|3300.57|3291.87|3300.58|3291.88|3298.16|3289.46|38
1629543800000|2021-08-21 11:03:20|3300.52|3291.82|3299|3290.3|3300.52|3291.82|3298.8|3290.1|34
1629543810000|2021-08-21 11:03:30|3299.02|3290.32|3296.41|3287.71|3299.02|3290.32|3296.41|3287.71|35
1629543820000|2021-08-21 11:03:40|3296.39|3287.69|3296.89|3288.19|3297.17|3288.47|3296.38|3287.68|35
1629543830000|2021-08-21 11:03:50|3296.58|3287.88|3297.44|3288.74|3297.57|3288.87|3296.57|3287.87|33
1629543840000|2021-08-21 11:04:00|3297.43|3288.73|3296.66|3287.96|3297.47|3288.77|3296.66|3287.96|35
1629543850000|2021-08-21 11:04:10|3296.42|3287.72|3295.29|3286.59|3296.58|3287.88|3295.07|3286.37|39
1629543860000|2021-08-21 11:04:20|3295.28|3286.58|3293.36|3284.66|3295.29|3286.59|3293.1|3284.4|38
1629543870000|2021-08-21 11:04:30|3293.4|3284.7|3289.93|3281.23|3293.82|3285.12|3289.93|3281.23|36
1629543880000|2021-08-21 11:04:40|3289.9|3281.2|3290.3|3281.6|3292.47|3283.77|3289.52|3280.82|38
1629543890000|2021-08-21 11:04:50|3290.2|3281.5|3288.61|3279.91|3290.99|3282.29|3288.61|3279.91|38
1629543900000|2021-08-21 11:05:00|3288.4|3279.7|3282.42|3273.72|3288.51|3279.81|3282.42|3273.72|39
1629543910000|2021-08-21 11:05:10|3282.23|3273.53|3277.43|3268.73|3282.23|3273.53|3276.75|3268.05|40
1629543920000|2021-08-21 11:05:20|3277.23|3268.53|3278.48|3269.78|3278.55|3269.85|3277.03|3268.33|39
1629543930000|2021-08-21 11:05:30|3278.6|3269.9|3278.47|3269.77|3280.02|3271.32|3278.2|3269.5|40
1629543940000|2021-08-21 11:05:40|3278.55|3269.85|3271.25|3262.55|3278.55|3269.85|3271.25|3262.55|40
1629543950000|2021-08-21 11:05:50|3270.85|3262.15|3268.09|3259.39|3271.44|3262.74|3267.48|3258.78|39
1629543960000|2021-08-21 11:06:00|3268.11|3259.41|3269.78|3261.08|3271.19|3262.49|3267.07|3258.37|40
1629543970000|2021-08-21 11:06:10|3269.84|3261.14|3272.66|3263.96|3274.59|3265.89|3269.84|3261.14|40
1629543980000|2021-08-21 11:06:20|3272.67|3263.97|3264.74|3256.04|3272.84|3264.14|3264.74|3256.04|39
1629543990000|2021-08-21 11:06:30|3264.42|3255.72|3262.46|3253.76|3264.42|3255.72|3262|3253.3|35
1629544000000|2021-08-21 11:06:40|3262.33|3253.63|3255.67|3246.97|3262.51|3253.81|3254.78|3246.08|39
1629544010000|2021-08-21 11:06:50|3255.42|3246.72|3255.63|3246.93|3255.63|3246.93|3254.43|3245.73|38
1629544020000|2021-08-21 11:07:00|3255.58|3246.88|3259.05|3250.35|3259.11|3250.41|3255.58|3246.88|36
1629544030000|2021-08-21 11:07:10|3259.19|3250.49|3257.55|3248.85|3259.62|3250.92|3257.45|3248.75|40
1629544040000|2021-08-21 11:07:20|3257.59|3248.89|3257.47|3248.77|3258.62|3249.92|3256.41|3247.71|40
1629544050000|2021-08-21 11:07:30|3257.65|3248.95|3259.67|3250.97|3259.67|3250.97|3257.12|3248.42|36
1629544060000|2021-08-21 11:07:40|3259.65|3250.95|3261.31|3252.61|3261.31|3252.61|3258.82|3250.12|37
1629544070000|2021-08-21 11:07:50|3261.15|3252.45|3261.66|3252.96|3262.61|3253.91|3259.97|3251.27|38
1629544080000|2021-08-21 11:08:00|3261.35|3252.65|3264.89|3256.19|3265.53|3256.83|3261.35|3252.65|38
1629544090000|2021-08-21 11:08:10|3264.73|3256.03|3264.65|3255.95|3265.41|3256.71|3263.57|3254.87|39
1629544100000|2021-08-21 11:08:20|3264.76|3256.06|3265.18|3256.48|3265.66|3256.96|3264.74|3256.04|37
1629544110000|2021-08-21 11:08:30|3265.2|3256.5|3266.36|3257.66|3266.46|3257.76|3265.18|3256.48|33
1629544120000|2021-08-21 11:08:40|3266.5|3257.8|3266.26|3257.56|3267.31|3258.61|3265.91|3257.21|33
1629544130000|2021-08-21 11:08:50|3265.95|3257.25|3263.34|3254.64|3265.95|3257.25|3262.28|3253.58|37
1629544140000|2021-08-21 11:09:00|3263.47|3254.77|3262.4|3253.7|3263.47|3254.77|3262.3|3253.6|37
1629544150000|2021-08-21 11:09:10|3262.38|3253.68|3260.36|3251.66|3262.39|3253.69|3259.67|3250.97|38
1629544160000|2021-08-21 11:09:20|3260.37|3251.67|3258.09|3249.39|3260.41|3251.71|3257.59|3248.89|39
1629544170000|2021-08-21 11:09:30|3258.1|3249.4|3258.14|3249.44|3259.36|3250.66|3257.71|3249.01|39
1629544180000|2021-08-21 11:09:40|3258.23|3249.53|3258.52|3249.82|3258.9|3250.2|3257.53|3248.83|34
1629544190000|2021-08-21 11:09:50|3258.61|3249.91|3258.52|3249.82|3259.62|3250.92|3258.36|3249.66|37
1629544200000|2021-08-21 11:10:00|3258.5|3249.8|3256.14|3247.44|3258.51|3249.81|3256.14|3247.44|40
1629544210000|2021-08-21 11:10:10|3256.21|3247.51|3253.84|3245.14|3256.21|3247.51|3253.57|3244.87|39
1629544220000|2021-08-21 11:10:20|3253.79|3245.09|3254.97|3246.27|3255.88|3247.18|3253.42|3244.72|36
1629544230000|2021-08-21 11:10:30|3254.82|3246.12|3251.74|3243.04|3255.32|3246.62|3251.68|3242.98|38
1629544240000|2021-08-21 11:10:40|3252.14|3243.44|3255.08|3246.38|3255.15|3246.45|3251.56|3242.86|37
1629544250000|2021-08-21 11:10:50|3255.16|3246.46|3257.11|3248.41|3257.44|3248.74|3254.86|3246.16|39
1629544260000|2021-08-21 11:11:00|3256.9|3248.2|3257.33|3248.63|3257.37|3248.67|3255.83|3247.13|39
1629544270000|2021-08-21 11:11:10|3257.22|3248.52|3258|3249.3|3259.25|3250.55|3256.84|3248.14|38
1629544280000|2021-08-21 11:11:20|3257.62|3248.92|3256.82|3248.12|3258.33|3249.63|3255.32|3246.62|36
1629544290000|2021-08-21 11:11:30|3256.99|3248.29|3256.8|3248.1|3258.1|3249.4|3256.8|3248.1|34
1629544300000|2021-08-21 11:11:40|3256.36|3247.66|3258.01|3249.31|3258.03|3249.33|3256.29|3247.59|38
1629544310000|2021-08-21 11:11:50|3257.99|3249.29|3257.96|3249.26|3258.07|3249.37|3257.85|3249.15|28
1629544320000|2021-08-21 11:12:00|3257.89|3249.19|3257.65|3248.95|3257.89|3249.19|3257.44|3248.74|36
1629544330000|2021-08-21 11:12:10|3257.66|3248.96|3257.67|3248.97|3257.95|3249.25|3257.66|3248.96|39
1629544340000|2021-08-21 11:12:20|3257.64|3248.94|3255.76|3247.06|3258|3249.3|3255.76|3247.06|37
1629544350000|2021-08-21 11:12:30|3255.72|3247.02|3254.58|3245.88|3255.72|3247.02|3254.58|3245.88|37
1629544360000|2021-08-21 11:12:40|3254.67|3245.97|3252.39|3243.69|3254.7|3246|3252.39|3243.69|38
1629544370000|2021-08-21 11:12:50|3252.18|3243.48|3251.28|3242.58|3252.41|3243.71|3251.03|3242.33|39
1629544380000|2021-08-21 11:13:00|3251.52|3242.82|3249.48|3240.78|3251.52|3242.82|3248.27|3239.57|39
1629544390000|2021-08-21 11:13:10|3249.36|3240.66|3250.38|3241.68|3250.6|3241.9|3249.31|3240.61|39
1629544400000|2021-08-21 11:13:20|3250.31|3241.61|3252.35|3243.65|3252.41|3243.71|3250.2|3241.5|35
1629544410000|2021-08-21 11:13:30|3252.4|3243.7|3250.98|3242.28|3252.83|3244.13|3250.84|3242.14|38
1629544420000|2021-08-21 11:13:40|3250.92|3242.22|3250.77|3242.07|3250.92|3242.22|3250.17|3241.47|37
1629544430000|2021-08-21 11:13:50|3250.7|3242|3252.29|3243.59|3253.58|3244.88|3250.49|3241.79|38
1629544440000|2021-08-21 11:14:00|3252.38|3243.68|3253.29|3244.59|3253.48|3244.78|3252.1|3243.4|38
1629544450000|2021-08-21 11:14:10|3253.32|3244.62|3254.36|3245.66|3254.81|3246.11|3252.98|3244.28|36
1629544460000|2021-08-21 11:14:20|3254.47|3245.77|3254.76|3246.06|3255.74|3247.04|3250.35|3232.18|39
1629544470000|2021-08-21 11:14:30|3254.95|3246.25|3255.16|3246.46|3255.33|3246.63|3254.54|3245.84|36
1629544480000|2021-08-21 11:14:40|3255.26|3246.56|3256.93|3248.23|3257.05|3248.35|3255.15|3246.45|38
1629544490000|2021-08-21 11:14:50|3256.91|3248.21|3258|3249.3|3258.01|3249.31|3256.06|3247.36|38
1629544500000|2021-08-21 11:15:00|3257.99|3249.29|3253.76|3245.06|3257.99|3249.29|3253.76|3245.06|36
1629544510000|2021-08-21 11:15:10|3253.56|3244.86|3255.44|3246.74|3255.47|3246.77|3252.75|3244.05|39
1629544520000|2021-08-21 11:15:20|3254.16|3245.46|3254.58|3245.88|3254.7|3246|3253.86|3245.16|33
1629544530000|2021-08-21 11:15:30|3254.82|3246.12|3256.64|3247.94|3256.64|3247.94|3254.55|3245.85|38
1629544540000|2021-08-21 11:15:40|3256.53|3247.83|3257.24|3248.54|3258.47|3249.77|3256.51|3247.81|38
1629544550000|2021-08-21 11:15:50|3257.09|3248.39|3259.82|3251.12|3260.58|3251.88|3256.77|3248.07|37
1629544560000|2021-08-21 11:16:00|3259.92|3251.22|3263.36|3254.66|3263.58|3254.88|3259.92|3251.22|37
1629544570000|2021-08-21 11:16:10|3261.57|3252.87|3260.04|3251.34|3263.43|3254.73|3258.45|3249.75|36
1629544580000|2021-08-21 11:16:20|3260.16|3251.46|3257.62|3248.92|3260.16|3251.46|3257.38|3248.68|39
1629544590000|2021-08-21 11:16:30|3257.94|3249.24|3258.04|3249.34|3258.2|3249.5|3256.98|3248.28|37
1629544600000|2021-08-21 11:16:40|3258.01|3249.31|3260.19|3251.49|3260.19|3251.49|3257.97|3249.27|37
1629544610000|2021-08-21 11:16:50|3259.89|3251.19|3261.8|3253.1|3261.81|3253.11|3259.89|3251.19|32
1629544620000|2021-08-21 11:17:00|3261.77|3253.07|3262.45|3253.75|3262.51|3253.81|3260.97|3252.27|38
1629544630000|2021-08-21 11:17:10|3262.47|3253.77|3263.18|3254.48|3263.18|3254.48|3262.39|3253.69|30
1629544640000|2021-08-21 11:17:20|3263.26|3254.56|3264.24|3255.54|3264.24|3255.54|3263.18|3254.48|28
1629544650000|2021-08-21 11:17:30|3264.25|3255.55|3264.11|3255.41|3264.43|3255.73|3263.91|3255.21|31
1629544660000|2021-08-21 11:17:40|3264.1|3255.4|3263.5|3254.8|3264.41|3255.71|3263.43|3254.73|37
1629544670000|2021-08-21 11:17:50|3263.45|3254.75|3263.65|3254.95|3264.01|3255.31|3262.59|3253.89|39
1629544680000|2021-08-21 11:18:00|3263.49|3254.79|3264.09|3255.39|3264.23|3255.53|3263.42|3254.72|38
1629544690000|2021-08-21 11:18:10|3264.05|3255.35|3263.36|3254.66|3264.52|3255.82|3263.36|3254.66|38
1629544700000|2021-08-21 11:18:20|3263.22|3254.52|3264.1|3255.4|3264.42|3255.72|3263.22|3254.52|37
1629544710000|2021-08-21 11:18:30|3264.05|3255.35|3263.87|3255.17|3264.65|3255.95|3263.85|3255.15|34
1629544720000|2021-08-21 11:18:40|3263.86|3255.16|3263.74|3255.04|3263.93|3255.23|3263.54|3254.84|37
1629544730000|2021-08-21 11:18:50|3263.7|3255|3264.77|3256.07|3264.82|3256.12|3263.7|3255|33
1629544740000|2021-08-21 11:19:00|3264.85|3256.15|3263.97|3255.27|3264.86|3256.16|3263.84|3255.14|38
1629544750000|2021-08-21 11:19:10|3263.98|3255.28|3259.48|3250.78|3263.99|3255.29|3259.41|3250.71|30
1629544760000|2021-08-21 11:19:20|3259.41|3250.71|3261.53|3252.83|3261.77|3253.07|3259.33|3250.63|36
1629544770000|2021-08-21 11:19:30|3261.58|3252.88|3261.38|3252.68|3261.92|3253.22|3261.34|3252.64|34
1629544780000|2021-08-21 11:19:40|3261.39|3252.69|3261.69|3252.99|3261.87|3253.17|3261.39|3252.69|32
1629544790000|2021-08-21 11:19:50|3261.64|3252.94|3261.28|3252.58|3261.64|3252.94|3261.23|3252.53|20
1629544800000|2021-08-21 11:20:00|3261.33|3252.63|3260.81|3252.11|3261.36|3252.66|3260.77|3252.07|31
1629544810000|2021-08-21 11:20:10|3260.8|3252.1|3260.21|3251.51|3260.96|3252.26|3260.21|3251.51|28
1629544820000|2021-08-21 11:20:20|3260.19|3251.49|3256.72|3248.02|3260.19|3251.49|3256.72|3248.02|34
1629544830000|2021-08-21 11:20:30|3256.65|3247.95|3256.42|3247.72|3257.19|3248.49|3255.26|3246.56|34
1629544840000|2021-08-21 11:20:40|3256.36|3247.66|3254.56|3245.86|3256.36|3247.66|3254.34|3245.64|38
1629544850000|2021-08-21 11:20:50|3254.54|3245.84|3255.41|3246.71|3255.61|3246.91|3254.34|3245.64|37
1629544860000|2021-08-21 11:21:00|3255.42|3246.72|3256.58|3247.88|3256.6|3247.9|3255.15|3246.45|35
1629544870000|2021-08-21 11:21:10|3256.57|3247.87|3257.73|3249.03|3257.86|3249.16|3256.24|3247.54|37
1629544880000|2021-08-21 11:21:20|3257.77|3249.07|3257.25|3248.55|3257.81|3249.11|3257.24|3248.54|34
1629544890000|2021-08-21 11:21:30|3257.22|3248.52|3258.61|3249.91|3258.61|3249.91|3255.65|3246.95|37
1629544900000|2021-08-21 11:21:40|3258.53|3249.83|3256.43|3247.73|3258.53|3249.83|3256.33|3247.63|37
1629544910000|2021-08-21 11:21:50|3256.46|3247.76|3256.29|3247.59|3257.34|3248.64|3255.84|3247.14|38
1629544920000|2021-08-21 11:22:00|3256.28|3247.58|3256.55|3247.85|3256.66|3247.96|3255.77|3247.07|35
1629544930000|2021-08-21 11:22:10|3256.51|3247.81|3256.36|3247.66|3256.54|3247.84|3255.95|3247.25|26
1629544940000|2021-08-21 11:22:20|3256.32|3247.62|3256.26|3247.56|3257|3248.3|3256.21|3247.51|31
1629544950000|2021-08-21 11:22:30|3256.11|3247.41|3255.71|3247.01|3256.11|3247.41|3255.52|3246.82|35
1629544960000|2021-08-21 11:22:40|3255.7|3247|3254.21|3245.51|3255.74|3247.04|3254.02|3245.32|37
1629544970000|2021-08-21 11:22:50|3253.9|3245.2|3253.7|3245|3253.97|3245.27|3253.7|3245|30
1629544980000|2021-08-21 11:23:00|3253.67|3244.97|3252.6|3243.9|3253.67|3244.97|3252.31|3243.61|37
1629544990000|2021-08-21 11:23:10|3251.93|3243.23|3251.69|3242.99|3252.58|3243.88|3251.69|3242.99|36
1629545000000|2021-08-21 11:23:20|3250.61|3241.91|3253.95|3245.25|3253.95|3245.25|3250.3|3241.6|35
1629545010000|2021-08-21 11:23:30|3253.97|3245.27|3251.42|3242.72|3254.32|3245.62|3250.79|3242.09|37
1629545020000|2021-08-21 11:23:40|3251.51|3242.81|3251.29|3242.59|3251.84|3243.14|3251.29|3242.59|36
1629545030000|2021-08-21 11:23:50|3251.09|3242.39|3249.69|3240.99|3251.17|3242.47|3249.69|3240.99|37
1629545040000|2021-08-21 11:24:00|3249.4|3240.7|3251.44|3242.74|3251.47|3242.77|3249.09|3240.39|37
1629545050000|2021-08-21 11:24:10|3251.15|3242.45|3250.32|3241.62|3251.15|3242.45|3249.63|3240.93|39
1629545060000|2021-08-21 11:24:20|3250.28|3241.58|3251.9|3243.2|3251.9|3243.2|3249.95|3241.25|35
1629545070000|2021-08-21 11:24:30|3251.84|3243.14|3251.93|3243.23|3252.64|3243.94|3251.72|3243.02|37
1629545080000|2021-08-21 11:24:40|3251.88|3243.18|3249.25|3240.55|3251.92|3243.22|3249.08|3240.38|35
1629545090000|2021-08-21 11:24:50|3249.28|3240.58|3248.84|3240.14|3249.49|3240.79|3247.87|3239.17|36
1629545100000|2021-08-21 11:25:00|3248.6|3239.9|3247.73|3239.03|3248.6|3239.9|3247.03|3238.33|38
1629545110000|2021-08-21 11:25:10|3247.97|3239.27|3247.54|3238.84|3248.26|3239.56|3247.25|3238.55|37
1629545120000|2021-08-21 11:25:20|3247.64|3238.94|3248.16|3239.46|3248.22|3239.52|3247.64|3238.94|33
1629545130000|2021-08-21 11:25:30|3248.25|3239.55|3249.1|3240.4|3249.1|3240.4|3248.16|3239.46|33
1629545140000|2021-08-21 11:25:40|3249.49|3240.79|3250.63|3241.93|3250.67|3241.97|3249.49|3240.79|31
1629545150000|2021-08-21 11:25:50|3250.76|3242.06|3248.78|3240.08|3251.04|3242.34|3248.78|3240.08|31
1629545160000|2021-08-21 11:26:00|3248.83|3240.13|3249.86|3241.16|3249.86|3241.16|3248.12|3239.42|32
1629545170000|2021-08-21 11:26:10|3249.89|3241.19|3250.4|3241.7|3251.08|3242.38|3249.89|3241.19|36
1629545180000|2021-08-21 11:26:20|3250.38|3241.68|3251.44|3242.74|3251.44|3242.74|3250.2|3241.5|39
1629545190000|2021-08-21 11:26:30|3251.37|3242.67|3251.49|3242.79|3251.52|3242.82|3250.25|3241.55|38
1629545200000|2021-08-21 11:26:40|3251.58|3242.88|3252.9|3244.2|3252.9|3244.2|3251.53|3242.83|26
1629545210000|2021-08-21 11:26:50|3252.94|3244.24|3251.58|3242.88|3253.78|3245.08|3251.58|3242.88|38
1629545220000|2021-08-21 11:27:00|3251.47|3242.77|3254.16|3245.46|3254.35|3245.65|3251.29|3242.59|36
1629545230000|2021-08-21 11:27:10|3253.96|3245.26|3252.64|3243.94|3253.96|3245.26|3252.54|3243.84|34
1629545240000|2021-08-21 11:27:20|3252.62|3243.92|3253.73|3245.03|3253.73|3245.03|3252.5|3243.8|27
1629545250000|2021-08-21 11:27:30|3254.12|3245.42|3253.75|3245.05|3254.47|3245.77|3253.75|3245.05|38
1629545260000|2021-08-21 11:27:40|3253.69|3244.99|3254.06|3245.36|3254.37|3245.67|3253.69|3244.99|35
1629545270000|2021-08-21 11:27:50|3254.05|3245.35|3253.99|3245.29|3254.13|3245.43|3253.78|3245.08|24
1629545280000|2021-08-21 11:28:00|3254|3245.3|3254.11|3245.41|3254.33|3245.63|3253.96|3245.26|32
1629545290000|2021-08-21 11:28:10|3254.02|3245.32|3254.01|3245.31|3254.05|3245.35|3253.98|3245.28|23
1629545300000|2021-08-21 11:28:20|3254.04|3245.34|3252.46|3243.76|3254.08|3245.38|3252.42|3243.72|26
1629545310000|2021-08-21 11:28:30|3252.52|3243.82|3252.13|3243.43|3252.57|3243.87|3251.91|3243.21|32
1629545320000|2021-08-21 11:28:40|3251.8|3243.1|3250.74|3242.04|3251.81|3243.11|3250.63|3241.93|33
1629545330000|2021-08-21 11:28:50|3250.73|3242.03|3250.76|3242.06|3250.88|3242.18|3250.5|3241.8|35
1629545340000|2021-08-21 11:29:00|3250.77|3242.07|3250.71|3242.01|3251.75|3243.05|3250.71|3242.01|30
1629545350000|2021-08-21 11:29:10|3250.51|3241.81|3250.34|3241.64|3250.51|3241.81|3250.2|3241.5|35
1629545360000|2021-08-21 11:29:20|3250.33|3241.63|3249.69|3240.99|3250.43|3241.73|3249.35|3240.65|34
1629545370000|2021-08-21 11:29:30|3249.74|3241.04|3248.85|3240.15|3249.8|3241.1|3248.47|3239.77|39
1629545380000|2021-08-21 11:29:40|3249.02|3240.32|3249.21|3240.51|3249.76|3241.06|3249.02|3240.32|32
1629545390000|2021-08-21 11:29:50|3248.78|3240.08|3248.94|3240.24|3248.94|3240.24|3248.63|3239.93|28
1629545400000|2021-08-21 11:30:00|3248.97|3240.27|3248.71|3240.01|3248.97|3240.27|3248.53|3239.83|31
1629545410000|2021-08-21 11:30:10|3248.62|3239.92|3250.5|3241.8|3250.51|3241.81|3248.61|3239.91|37
1629545420000|2021-08-21 11:30:20|3250.48|3241.78|3252.19|3243.49|3252.2|3243.5|3250.39|3241.69|38
1629545430000|2021-08-21 11:30:30|3252.36|3243.66|3252.6|3243.9|3252.62|3243.92|3252.36|3243.66|17
1629545440000|2021-08-21 11:30:40|3252.71|3244.01|3253.46|3244.76|3253.7|3245|3252.71|3244.01|36
1629545450000|2021-08-21 11:30:50|3253.09|3244.39|3253.26|3244.56|3253.31|3244.61|3252.74|3244.04|36
1629545460000|2021-08-21 11:31:00|3253.29|3244.59|3252.75|3244.05|3253.29|3244.59|3252.56|3243.86|33
1629545470000|2021-08-21 11:31:10|3252.73|3244.03|3254.6|3245.9|3254.6|3245.9|3252.7|3244|33
1629545480000|2021-08-21 11:31:20|3254.56|3245.86|3253.4|3244.7|3254.81|3246.11|3253.3|3244.6|37
1629545490000|2021-08-21 11:31:30|3253.38|3244.68|3253.13|3244.43|3253.38|3244.68|3252.94|3244.24|30
1629545500000|2021-08-21 11:31:40|3252.68|3243.98|3250.44|3241.74|3253.09|3244.39|3250.44|3241.74|36
1629545510000|2021-08-21 11:31:50|3250.4|3241.7|3251.47|3242.77|3251.52|3242.82|3250.37|3241.67|31
1629545520000|2021-08-21 11:32:00|3251.56|3242.86|3251.39|3242.69|3251.73|3243.03|3251.28|3242.58|35
1629545530000|2021-08-21 11:32:10|3251.54|3242.84|3251.76|3243.06|3251.78|3243.08|3251.31|3242.61|30
1629545540000|2021-08-21 11:32:20|3251.75|3243.05|3253.3|3244.6|3253.3|3244.6|3251.68|3242.98|29
1629545550000|2021-08-21 11:32:30|3253.27|3244.57|3253.24|3244.54|3253.45|3244.75|3253|3244.3|35
1629545560000|2021-08-21 11:32:40|3253.26|3244.56|3253.55|3244.85|3253.6|3244.9|3253.06|3244.36|31
1629545570000|2021-08-21 11:32:50|3253.56|3244.86|3251.97|3243.27|3253.56|3244.86|3251.81|3243.11|34
1629545580000|2021-08-21 11:33:00|3251.92|3243.22|3251.95|3243.25|3251.95|3243.25|3251.71|3243.01|32
1629545590000|2021-08-21 11:33:10|3252.09|3243.39|3252.46|3243.76|3252.46|3243.76|3252.01|3243.31|22
1629545600000|2021-08-21 11:33:20|3252.41|3243.71|3252.64|3243.94|3252.69|3243.99|3252.41|3243.71|27
1629545610000|2021-08-21 11:33:30|3252.63|3243.93|3254.36|3245.66|3254.43|3245.73|3252.63|3243.93|33
1629545620000|2021-08-21 11:33:40|3254.32|3245.62|3255.71|3247.01|3255.71|3247.01|3254.3|3245.6|34
1629545630000|2021-08-21 11:33:50|3255.73|3247.03|3256.52|3247.82|3256.61|3247.91|3255.66|3246.96|38
1629545640000|2021-08-21 11:34:00|3256.5|3247.8|3255.6|3246.9|3256.5|3247.8|3255.42|3246.72|38
1629545650000|2021-08-21 11:34:10|3255.51|3246.81|3255.12|3246.42|3255.81|3247.11|3255.03|3246.33|31
1629545660000|2021-08-21 11:34:20|3255.11|3246.41|3253.86|3245.16|3255.25|3246.55|3253.51|3244.81|39
1629545670000|2021-08-21 11:34:30|3253.81|3245.11|3256.86|3248.16|3256.88|3248.18|3253.75|3245.05|35
1629545680000|2021-08-21 11:34:40|3256.78|3248.08|3256.17|3247.47|3256.78|3248.08|3256.17|3247.47|36
1629545690000|2021-08-21 11:34:50|3255.92|3247.22|3255.32|3246.62|3255.92|3247.22|3254.97|3246.27|31
1629545700000|2021-08-21 11:35:00|3255.31|3246.61|3256.31|3247.61|3256.31|3247.61|3255.09|3246.39|37
1629545710000|2021-08-21 11:35:10|3256.29|3247.59|3256.52|3247.82|3256.52|3247.82|3256.28|3247.58|29
1629545720000|2021-08-21 11:35:20|3256.46|3247.76|3256.21|3247.51|3256.5|3247.8|3256.02|3247.32|25
1629545730000|2021-08-21 11:35:30|3256.2|3247.5|3258.18|3249.48|3258.18|3249.48|3256.2|3247.5|35
1629545740000|2021-08-21 11:35:40|3258.19|3249.49|3259.41|3250.71|3259.41|3250.71|3258.07|3249.37|35
1629545750000|2021-08-21 11:35:50|3259.38|3250.68|3260.23|3251.53|3260.44|3251.74|3259.27|3250.57|35
1629545760000|2021-08-21 11:36:00|3260.19|3251.49|3258.72|3250.02|3260.21|3251.51|3258.72|3250.02|32
1629545770000|2021-08-21 11:36:10|3258.67|3249.97|3258.94|3250.24|3258.96|3250.26|3257.69|3248.99|34
1629545780000|2021-08-21 11:36:20|3258.98|3250.28|3259.73|3251.03|3259.86|3251.16|3258.98|3250.28|36
1629545790000|2021-08-21 11:36:30|3259.65|3250.95|3259.57|3250.87|3259.72|3251.02|3259.55|3250.85|33
1629545800000|2021-08-21 11:36:40|3259.58|3250.88|3259.61|3250.91|3259.84|3251.14|3259.54|3250.84|30
1629545810000|2021-08-21 11:36:50|3259.43|3250.73|3259.47|3250.77|3259.65|3250.95|3258.45|3249.75|33
1629545820000|2021-08-21 11:37:00|3259.53|3250.83|3259.6|3250.9|3259.66|3250.96|3259.46|3250.76|29
1629545830000|2021-08-21 11:37:10|3259.59|3250.89|3259.9|3251.2|3259.96|3251.26|3259.59|3250.89|31
1629545840000|2021-08-21 11:37:20|3259.91|3251.21|3261.93|3253.23|3262.06|3253.36|3259.49|3250.79|39
1629545850000|2021-08-21 11:37:30|3262.17|3253.47|3260.64|3251.94|3262.51|3253.81|3260.56|3251.86|38
1629545860000|2021-08-21 11:37:40|3260.62|3251.92|3261.19|3252.49|3261.26|3252.56|3260.6|3251.9|30
1629545870000|2021-08-21 11:37:50|3261.21|3252.51|3259.75|3251.05|3261.21|3252.51|3259.73|3251.03|34
1629545880000|2021-08-21 11:38:00|3259.73|3251.03|3259.76|3251.06|3259.77|3251.07|3259.56|3250.86|32
1629545890000|2021-08-21 11:38:10|3259.93|3251.23|3259.67|3250.97|3260.77|3252.07|3259.65|3250.95|34
1629545900000|2021-08-21 11:38:20|3259.65|3250.95|3259.41|3250.71|3259.68|3250.98|3259.26|3250.56|21
1629545910000|2021-08-21 11:38:30|3259.38|3250.68|3259.5|3250.8|3259.57|3250.87|3259.33|3250.63|23
1629545920000|2021-08-21 11:38:40|3259.49|3250.79|3260.58|3251.88|3260.93|3252.23|3259.43|3250.73|32
1629545930000|2021-08-21 11:38:50|3260.55|3251.85|3260.14|3251.44|3260.57|3251.87|3259.93|3251.23|32
1629545940000|2021-08-21 11:39:00|3260.16|3251.46|3257.99|3249.29|3260.28|3251.58|3257.99|3249.29|39
1629545950000|2021-08-21 11:39:10|3257.86|3249.16|3257.26|3248.56|3257.86|3249.16|3257.02|3248.32|25
1629545960000|2021-08-21 11:39:20|3257.19|3248.49|3256.24|3247.54|3257.19|3248.49|3256.23|3247.53|28
1629545970000|2021-08-21 11:39:30|3256.22|3247.52|3254.48|3245.78|3256.28|3247.58|3254.48|3245.78|31
1629545980000|2021-08-21 11:39:40|3254.57|3245.87|3254.54|3245.84|3254.65|3245.95|3254.52|3245.82|27
1629545990000|2021-08-21 11:39:50|3254.53|3245.83|3254.1|3245.4|3255.13|3246.43|3254.1|3245.4|29
1629546000000|2021-08-21 11:40:00|3254.26|3245.56|3255.64|3246.94|3255.64|3246.94|3253.98|3245.28|37
1629546010000|2021-08-21 11:40:10|3255.65|3246.95|3254.78|3246.08|3255.68|3246.98|3254.65|3245.95|33
1629546020000|2021-08-21 11:40:20|3254.84|3246.14|3257.41|3248.71|3257.41|3248.71|3254.83|3246.13|34
1629546030000|2021-08-21 11:40:30|3257.3|3248.6|3257.31|3248.61|3257.45|3248.75|3257.11|3248.41|32
1629546040000|2021-08-21 11:40:40|3257.3|3248.6|3258.25|3249.55|3258.49|3249.79|3257.29|3248.59|31
1629546050000|2021-08-21 11:40:50|3258.24|3249.54|3257.57|3248.87|3258.24|3249.54|3257.32|3248.62|37
1629546060000|2021-08-21 11:41:00|3257.45|3248.75|3257.87|3249.17|3258.01|3249.31|3257.45|3248.75|36
1629546070000|2021-08-21 11:41:10|3257.88|3249.18|3256.82|3248.12|3258.7|3250|3256.82|3248.12|37
1629546080000|2021-08-21 11:41:20|3256.88|3248.18|3257.37|3248.67|3257.72|3249.02|3256.59|3247.89|36
1629546090000|2021-08-21 11:41:30|3257.36|3248.66|3259.26|3250.56|3259.3|3250.6|3257.36|3248.66|36
1629546100000|2021-08-21 11:41:40|3259.27|3250.57|3260|3251.3|3260.08|3251.38|3259.19|3250.49|35
1629546110000|2021-08-21 11:41:50|3259.99|3251.29|3259.02|3250.32|3260.04|3251.34|3258.84|3250.14|31
1629546120000|2021-08-21 11:42:00|3258.98|3250.28|3259.27|3250.57|3259.39|3250.69|3258.97|3250.27|31
1629546130000|2021-08-21 11:42:10|3259.19|3250.49|3259.34|3250.64|3259.37|3250.67|3259.03|3250.33|31
1629546140000|2021-08-21 11:42:20|3259.41|3250.71|3259.41|3250.71|3259.45|3250.75|3259.24|3250.54|23
1629546150000|2021-08-21 11:42:30|3259.42|3250.72|3259.34|3250.64|3259.56|3250.86|3259.32|3250.62|30
1629546160000|2021-08-21 11:42:40|3259.33|3250.63|3259.08|3250.38|3259.37|3250.67|3258.66|3249.96|36
1629546170000|2021-08-21 11:42:50|3259.07|3250.37|3258.05|3249.35|3259.07|3250.37|3257.99|3249.29|34
1629546180000|2021-08-21 11:43:00|3258.08|3249.38|3258.74|3250.04|3258.89|3250.19|3257.99|3249.29|33
1629546190000|2021-08-21 11:43:10|3258.73|3250.03|3258.55|3249.85|3258.73|3250.03|3258.42|3249.72|31
1629546200000|2021-08-21 11:43:20|3258.56|3249.86|3259.28|3250.58|3259.36|3250.66|3258.56|3249.86|30
1629546210000|2021-08-21 11:43:30|3259.22|3250.52|3259.07|3250.37|3259.44|3250.74|3259.07|3250.37|31
1629546220000|2021-08-21 11:43:40|3258.99|3250.29|3258.64|3249.94|3258.99|3250.29|3258.47|3249.77|25
1629546230000|2021-08-21 11:43:50|3258.54|3249.84|3259.05|3250.35|3259.12|3250.42|3258.54|3249.84|26
1629546240000|2021-08-21 11:44:00|3259.04|3250.34|3258.57|3249.87|3259.16|3250.46|3258.47|3249.77|31
1629546250000|2021-08-21 11:44:10|3258.65|3249.95|3258.83|3250.13|3259.15|3250.45|3258.65|3249.95|32
1629546260000|2021-08-21 11:44:20|3258.82|3250.12|3258.9|3250.2|3258.99|3250.29|3258.81|3250.11|32
1629546270000|2021-08-21 11:44:30|3258.88|3250.18|3259.08|3250.38|3259.08|3250.38|3258.86|3250.16|22
1629546280000|2021-08-21 11:44:40|3259.18|3250.48|3259.09|3250.39|3259.31|3250.61|3259.04|3250.34|34
1629546290000|2021-08-21 11:44:50|3259.15|3250.45|3259.12|3250.42|3259.18|3250.48|3259.08|3250.38|22
1629546300000|2021-08-21 11:45:00|3259.13|3250.43|3257.58|3248.88|3259.13|3250.43|3257.55|3248.85|31
1629546310000|2021-08-21 11:45:10|3257.6|3248.9|3257.42|3248.72|3257.64|3248.94|3257.3|3248.6|35
1629546320000|2021-08-21 11:45:20|3257.41|3248.71|3257.17|3248.47|3257.5|3248.8|3257.17|3248.47|31
1629546330000|2021-08-21 11:45:30|3257.16|3248.46|3255.95|3247.25|3257.23|3248.53|3255.95|3247.25|31
1629546340000|2021-08-21 11:45:40|3255.96|3247.26|3256.04|3247.34|3256.05|3247.35|3255.89|3247.19|31
1629546350000|2021-08-21 11:45:50|3255.93|3247.23|3255.38|3246.68|3255.93|3247.23|3255.3|3246.6|22
1629546360000|2021-08-21 11:46:00|3255.36|3246.66|3254.57|3245.87|3255.4|3246.7|3254.53|3245.83|32
1629546370000|2021-08-21 11:46:10|3254.28|3245.58|3253|3244.3|3254.28|3245.58|3252.83|3244.13|35
1629546380000|2021-08-21 11:46:20|3252.97|3244.27|3253.34|3244.64|3253.7|3245|3252.97|3244.27|33
1629546390000|2021-08-21 11:46:30|3253.37|3244.67|3253.48|3244.78|3253.72|3245.02|3253.34|3244.64|30
1629546400000|2021-08-21 11:46:40|3253.42|3244.72|3254.28|3245.58|3254.28|3245.58|3253.02|3244.32|34
1629546410000|2021-08-21 11:46:50|3254.3|3245.6|3254.38|3245.68|3254.45|3245.75|3254.24|3245.54|35
1629546420000|2021-08-21 11:47:00|3254.43|3245.73|3254.27|3245.57|3254.47|3245.77|3254.24|3245.54|30
1629546430000|2021-08-21 11:47:10|3254.29|3245.59|3254.31|3245.61|3254.33|3245.63|3254.26|3245.56|27
1629546440000|2021-08-21 11:47:20|3254.28|3245.58|3254.7|3246|3254.71|3246.01|3254.28|3245.58|22
1629546450000|2021-08-21 11:47:30|3254.71|3246.01|3254.59|3245.89|3254.72|3246.02|3254.36|3245.66|30
1629546460000|2021-08-21 11:47:40|3254.61|3245.91|3255.75|3247.05|3255.89|3247.19|3254.47|3245.77|25
1629546470000|2021-08-21 11:47:50|3255.8|3247.1|3255.64|3246.94|3255.8|3247.1|3255.04|3246.34|35
1629546480000|2021-08-21 11:48:00|3255.63|3246.93|3255.52|3246.82|3255.63|3246.93|3255.43|3246.73|26
1629546490000|2021-08-21 11:48:10|3255.55|3246.85|3254.6|3245.9|3255.55|3246.85|3254.6|3245.9|27
1629546500000|2021-08-21 11:48:20|3254.59|3245.89|3254.86|3246.16|3255.56|3246.86|3254.54|3245.84|33
1629546510000|2021-08-21 11:48:30|3254.89|3246.19|3255.15|3246.45|3255.32|3246.62|3254.83|3246.13|30
1629546520000|2021-08-21 11:48:40|3255.04|3246.34|3255.04|3246.34|3255.15|3246.45|3255|3246.3|27
1629546530000|2021-08-21 11:48:50|3255.06|3246.36|3255.18|3246.48|3255.33|3246.63|3254.96|3246.26|34
1629546540000|2021-08-21 11:49:00|3255.22|3246.52|3253.44|3244.74|3255.22|3246.52|3253.28|3244.58|34
1629546550000|2021-08-21 11:49:10|3253.45|3244.75|3254.29|3245.59|3254.46|3245.76|3253.36|3244.66|30
1629546560000|2021-08-21 11:49:20|3254.23|3245.53|3254.3|3245.6|3254.33|3245.63|3254.21|3245.51|27
1629546570000|2021-08-21 11:49:30|3254.29|3245.59|3252.83|3244.13|3254.29|3245.59|3252.76|3244.06|34
1629546580000|2021-08-21 11:49:40|3252.84|3244.14|3252.61|3243.91|3252.91|3244.21|3252.6|3243.9|29
1629546590000|2021-08-21 11:49:50|3252.6|3243.9|3252.47|3243.77|3252.63|3243.93|3252.39|3243.69|17
1629546600000|2021-08-21 11:50:00|3252.49|3243.79|3253.28|3244.58|3253.4|3244.7|3252.49|3243.79|31
1629546610000|2021-08-21 11:50:10|3253.24|3244.54|3254.01|3245.31|3254.08|3245.38|3253.24|3244.54|30
1629546620000|2021-08-21 11:50:20|3254.14|3245.44|3253.59|3244.89|3254.38|3245.68|3253.47|3244.77|29
1629546630000|2021-08-21 11:50:30|3253.52|3244.82|3254.31|3245.61|3254.41|3245.71|3253.14|3244.44|31
1629546640000|2021-08-21 11:50:40|3254.39|3245.69|3254.08|3245.38|3254.54|3245.84|3253.92|3245.22|30
1629546650000|2021-08-21 11:50:50|3254.09|3245.39|3254.08|3245.38|3254.28|3245.58|3253.63|3244.93|28
1629546660000|2021-08-21 11:51:00|3254.11|3245.41|3255.01|3246.31|3255.3|3246.6|3254.02|3245.32|35
1629546670000|2021-08-21 11:51:10|3255.06|3246.36|3256.13|3247.43|3256.13|3247.43|3255.06|3246.36|33
1629546680000|2021-08-21 11:51:20|3256.11|3247.41|3257.09|3248.39|3257.18|3248.48|3256.11|3247.41|30
1629546690000|2021-08-21 11:51:30|3257.08|3248.38|3257.26|3248.56|3257.26|3248.56|3257.06|3248.36|23
1629546700000|2021-08-21 11:51:40|3257.25|3248.55|3258.3|3249.6|3258.3|3249.6|3257.21|3248.51|25
1629546710000|2021-08-21 11:51:50|3258.33|3249.63|3259.43|3250.73|3259.53|3250.83|3258.33|3249.63|35
1629546720000|2021-08-21 11:52:00|3259.34|3250.64|3258.47|3249.77|3259.41|3250.71|3258.47|3249.77|26
1629546730000|2021-08-21 11:52:10|3258.28|3249.58|3259.56|3250.86|3259.64|3250.94|3257.88|3249.18|36
1629546740000|2021-08-21 11:52:20|3259.55|3250.85|3259.53|3250.83|3259.64|3250.94|3259.35|3250.65|35
1629546750000|2021-08-21 11:52:30|3259.59|3250.89|3259.68|3250.98|3259.68|3250.98|3259.53|3250.83|25
1629546760000|2021-08-21 11:52:40|3259.65|3250.95|3259.48|3250.78|3259.74|3251.04|3259.33|3250.63|23
1629546770000|2021-08-21 11:52:50|3259.54|3250.84|3259.53|3250.83|3259.88|3251.18|3259.49|3250.79|32
1629546780000|2021-08-21 11:53:00|3259.42|3250.72|3259.09|3250.39|3259.42|3250.72|3258.94|3250.24|31
1629546790000|2021-08-21 11:53:10|3259.06|3250.36|3259.16|3250.46|3259.3|3250.6|3259.06|3250.36|24
1629546800000|2021-08-21 11:53:20|3259.18|3250.48|3259.19|3250.49|3259.19|3250.49|3258.94|3250.24|20
1629546810000|2021-08-21 11:53:30|3259.18|3250.48|3259.09|3250.39|3259.36|3250.66|3259.09|3250.39|27
1629546820000|2021-08-21 11:53:40|3259.14|3250.44|3259.42|3250.72|3259.67|3250.97|3259.14|3250.44|24
1629546830000|2021-08-21 11:53:50|3259.38|3250.68|3259.58|3250.88|3259.96|3251.26|3259.25|3250.55|19
1629546840000|2021-08-21 11:54:00|3259.57|3250.87|3259.47|3250.77|3259.57|3250.87|3259.43|3250.73|20
1629546850000|2021-08-21 11:54:10|3259.48|3250.78|3259.51|3250.81|3259.53|3250.83|3259.48|3250.78|11
1629546860000|2021-08-21 11:54:20|3259.47|3250.77|3257.57|3248.87|3259.48|3250.78|3257.57|3248.87|30
1629546870000|2021-08-21 11:54:30|3257.32|3248.62|3254.68|3245.98|3257.33|3248.63|3252.78|3244.08|39
1629546880000|2021-08-21 11:54:40|3254.82|3246.12|3254.08|3245.38|3255.56|3246.86|3253.72|3245.02|38
1629546890000|2021-08-21 11:54:50|3253.95|3245.25|3254.8|3246.1|3254.8|3246.1|3252.16|3243.46|40
1629546900000|2021-08-21 11:55:00|3254.81|3246.11|3254.52|3245.82|3254.81|3246.11|3253.74|3245.04|37
1629546910000|2021-08-21 11:55:10|3254.54|3245.84|3255.35|3246.65|3255.35|3246.65|3254.54|3245.84|23
1629546920000|2021-08-21 11:55:20|3255.39|3246.69|3257.62|3248.92|3257.65|3248.95|3255.39|3246.69|30
1629546930000|2021-08-21 11:55:30|3257.66|3248.96|3257.41|3248.71|3257.71|3249.01|3256.9|3248.2|32
1629546940000|2021-08-21 11:55:40|3257.37|3248.67|3257.34|3248.64|3257.44|3248.74|3257.3|3248.6|21
1629546950000|2021-08-21 11:55:50|3257.33|3248.63|3257.82|3249.12|3257.98|3249.28|3257.24|3248.54|33
1629546960000|2021-08-21 11:56:00|3257.77|3249.07|3257.77|3249.07|3258.15|3249.45|3257.64|3248.94|20
1629546970000|2021-08-21 11:56:10|3258.74|3250.04|3259.18|3250.48|3259.4|3250.7|3258.13|3249.43|30
1629546980000|2021-08-21 11:56:20|3259.09|3250.39|3259.08|3250.38|3259.18|3250.48|3258.97|3250.27|29
1629546990000|2021-08-21 11:56:30|3259.04|3250.34|3259.03|3250.33|3259.08|3250.38|3258.89|3250.19|22
1629547000000|2021-08-21 11:56:40|3259.02|3250.32|3259.03|3250.33|3259.06|3250.36|3258.95|3250.25|4
1629547010000|2021-08-21 11:56:50|3259.04|3250.34|3258.43|3249.73|3259.16|3250.46|3258.01|3249.31|24
1629547020000|2021-08-21 11:57:00|3258.48|3249.78|3257.9|3249.2|3258.89|3250.19|3257.9|3249.2|21
1629547030000|2021-08-21 11:57:10|3257.91|3249.21|3258.21|3249.51|3258.21|3249.51|3257.89|3249.19|22
1629547040000|2021-08-21 11:57:20|3258.27|3249.57|3258.99|3250.29|3259.44|3250.74|3258.19|3249.49|27
1629547050000|2021-08-21 11:57:30|3259.05|3250.35|3259.08|3250.38|3259.25|3250.55|3258.96|3250.26|25
1629547060000|2021-08-21 11:57:40|3259.03|3250.33|3259.2|3250.5|3259.2|3250.5|3258.81|3250.11|26
1629547070000|2021-08-21 11:57:50|3259.21|3250.51|3259.46|3250.76|3260.62|3251.92|3259.2|3250.5|34
1629547080000|2021-08-21 11:58:00|3259.43|3250.73|3260.02|3251.32|3260.11|3251.41|3259.38|3250.68|29
1629547090000|2021-08-21 11:58:10|3259.97|3251.27|3259.97|3251.27|3260.33|3251.63|3259.83|3251.13|33
1629547100000|2021-08-21 11:58:20|3259.9|3251.2|3259.96|3251.26|3259.97|3251.27|3259.78|3251.08|24
1629547110000|2021-08-21 11:58:30|3260.09|3251.39|3260.12|3251.42|3260.28|3251.58|3260.09|3251.39|27
1629547120000|2021-08-21 11:58:40|3260.1|3251.4|3260.29|3251.59|3260.3|3251.6|3260.08|3251.38|17
1629547130000|2021-08-21 11:58:50|3260.32|3251.62|3259.32|3250.62|3260.38|3251.68|3258.77|3250.07|33
1629547140000|2021-08-21 11:59:00|3259.34|3250.64|3257.93|3249.23|3259.44|3250.74|3257.17|3248.47|39
1629547150000|2021-08-21 11:59:10|3257.92|3249.22|3259.17|3250.47|3259.44|3250.74|3257.92|3249.22|38
1629547160000|2021-08-21 11:59:20|3259.19|3250.49|3258.16|3249.46|3259.19|3250.49|3258.16|3249.46|27
1629547170000|2021-08-21 11:59:30|3258.17|3249.47|3257.96|3249.26|3258.4|3249.7|3257.96|3249.26|30
1629547180000|2021-08-21 11:59:40|3257.88|3249.18|3257.85|3249.15|3257.9|3249.2|3256.99|3248.29|39
1629547190000|2021-08-21 11:59:50|3257.86|3249.16|3256.62|3247.92|3257.86|3249.16|3256.04|3247.34|36
1629547200000|2021-08-21 12:00:00|3256.6|3247.9|3253.37|3244.67|3256.6|3247.9|3253.37|3244.67|36
1629547210000|2021-08-21 12:00:10|3253.43|3244.73|3252.47|3243.77|3253.47|3244.77|3251.58|3242.88|36
1629547220000|2021-08-21 12:00:20|3252.7|3244|3256.7|3248|3256.72|3248.02|3252.7|3244|38
1629547230000|2021-08-21 12:00:30|3256.71|3248.01|3253.9|3245.2|3256.71|3248.01|3253.65|3244.95|34
1629547240000|2021-08-21 12:00:40|3253.94|3245.24|3252.71|3244.01|3254.31|3245.61|3252.71|3244.01|36
1629547250000|2021-08-21 12:00:50|3252.75|3244.05|3257.22|3248.52|3257.22|3248.52|3252.75|3244.05|38
1629547260000|2021-08-21 12:01:00|3257.25|3248.55|3257.98|3249.28|3258.36|3249.66|3256.93|3248.23|37
1629547270000|2021-08-21 12:01:10|3257.99|3249.29|3256.83|3248.13|3257.99|3249.29|3256.45|3247.75|37
1629547280000|2021-08-21 12:01:20|3256.86|3248.16|3258.7|3250|3258.91|3250.21|3256.86|3248.16|37
1629547290000|2021-08-21 12:01:30|3258.69|3249.99|3258.01|3249.31|3258.69|3249.99|3257.72|3249.02|37
1629547300000|2021-08-21 12:01:40|3258.12|3249.42|3258.14|3249.44|3258.19|3249.49|3257.45|3248.75|30
1629547310000|2021-08-21 12:01:50|3258.13|3249.43|3258.62|3249.92|3258.89|3250.19|3258.13|3249.43|33
1629547320000|2021-08-21 12:02:00|3258.66|3249.96|3258.56|3249.86|3258.7|3250|3258.21|3249.51|30
1629547330000|2021-08-21 12:02:10|3258.55|3249.85|3258.78|3250.08|3258.79|3250.09|3258.1|3249.4|33
1629547340000|2021-08-21 12:02:20|3258.85|3250.15|3259.04|3250.34|3259.53|3250.83|3258.56|3249.86|24
1629547350000|2021-08-21 12:02:30|3259.17|3250.47|3260.26|3251.56|3260.26|3251.56|3258.8|3250.1|24
1629547360000|2021-08-21 12:02:40|3259.94|3251.24|3260.29|3251.59|3260.35|3251.65|3259.94|3251.24|23
1629547370000|2021-08-21 12:02:50|3260.21|3251.51|3260.49|3251.79|3260.49|3251.79|3260.1|3251.4|24
1629547380000|2021-08-21 12:03:00|3260.46|3251.76|3261.03|3252.33|3261.03|3252.33|3260.43|3251.73|32
1629547390000|2021-08-21 12:03:10|3260.96|3252.26|3261.88|3253.18|3261.91|3253.21|3260.96|3252.26|28
1629547400000|2021-08-21 12:03:20|3261.86|3253.16|3263.77|3255.07|3263.95|3255.25|3261.67|3252.97|37
1629547410000|2021-08-21 12:03:30|3263.75|3255.05|3263.14|3254.44|3263.75|3255.05|3262.55|3253.85|33
1629547420000|2021-08-21 12:03:40|3263.19|3254.49|3263.05|3254.35|3263.19|3254.49|3262.83|3254.13|37
1629547430000|2021-08-21 12:03:50|3263.08|3254.38|3263.31|3254.61|3263.57|3254.87|3262.98|3254.28|36
1629547440000|2021-08-21 12:04:00|3263.33|3254.63|3262.47|3253.77|3263.61|3254.91|3262.4|3253.7|37
1629547450000|2021-08-21 12:04:10|3262.86|3254.16|3263.44|3254.74|3263.7|3255|3262.59|3253.89|34
1629547460000|2021-08-21 12:04:20|3263.43|3254.73|3263.73|3255.03|3263.85|3255.15|3263.08|3254.38|29
1629547470000|2021-08-21 12:04:30|3263.71|3255.01|3264.66|3255.96|3264.7|3256|3263.61|3254.91|34
1629547480000|2021-08-21 12:04:40|3264.73|3256.03|3264.75|3256.05|3264.82|3256.12|3264.49|3255.79|30
1629547490000|2021-08-21 12:04:50|3264.77|3256.07|3265.35|3256.65|3265.41|3256.71|3264.7|3256|27
1629547500000|2021-08-21 12:05:00|3265.16|3256.46|3265.2|3256.5|3265.27|3256.57|3264.84|3256.14|29
1629547510000|2021-08-21 12:05:10|3265.19|3256.49|3264.83|3256.13|3265.33|3256.63|3264.82|3256.12|25
1629547520000|2021-08-21 12:05:20|3264.8|3256.1|3265.01|3256.31|3265.01|3256.31|3264.8|3256.1|19
1629547530000|2021-08-21 12:05:30|3265.38|3256.68|3266.06|3257.36|3266.09|3257.39|3265.38|3256.68|30
1629547540000|2021-08-21 12:05:40|3266.05|3257.35|3266.85|3258.15|3266.92|3258.22|3265.9|3257.2|27
1629547550000|2021-08-21 12:05:50|3266.88|3258.18|3267.22|3258.52|3267.31|3258.61|3266.84|3258.14|32
1629547560000|2021-08-21 12:06:00|3267.18|3258.48|3266.94|3258.24|3267.26|3258.56|3266.91|3258.21|37
1629547570000|2021-08-21 12:06:10|3267.06|3258.36|3267.14|3258.44|3267.3|3258.6|3267.06|3258.36|28
1629547580000|2021-08-21 12:06:20|3267.13|3258.43|3267.04|3258.34|3267.15|3258.45|3266.25|3257.55|36
1629547590000|2021-08-21 12:06:30|3267.02|3258.32|3266.73|3258.03|3267.25|3258.55|3266.71|3258.01|34
1629547600000|2021-08-21 12:06:40|3266.76|3258.06|3266.02|3257.32|3267.24|3258.54|3266.02|3257.32|38
1629547610000|2021-08-21 12:06:50|3266.01|3257.31|3266.95|3258.25|3266.95|3258.25|3265.34|3256.64|35
1629547620000|2021-08-21 12:07:00|3266.93|3258.23|3267.53|3258.83|3267.64|3258.94|3266.36|3257.66|36
1629547630000|2021-08-21 12:07:10|3267.47|3258.77|3267.27|3258.57|3267.72|3259.02|3267.14|3258.44|33
1629547640000|2021-08-21 12:07:20|3267.31|3258.61|3266.85|3258.15|3267.61|3258.91|3266.84|3258.14|29
1629547650000|2021-08-21 12:07:30|3266.83|3258.13|3267.35|3258.65|3267.47|3258.77|3266.76|3258.06|26
1629547660000|2021-08-21 12:07:40|3267.32|3258.62|3267.34|3258.64|3267.55|3258.85|3267.08|3258.38|36
1629547670000|2021-08-21 12:07:50|3267.7|3259|3266.96|3258.26|3267.89|3259.19|3266.82|3258.12|37
1629547680000|2021-08-21 12:08:00|3267.06|3258.36|3267.06|3258.36|3267.42|3258.72|3267|3258.3|32
1629547690000|2021-08-21 12:08:10|3267.08|3258.38|3267.31|3258.61|3267.57|3258.87|3266.6|3257.9|27
1629547700000|2021-08-21 12:08:20|3267.27|3258.57|3266.87|3258.17|3267.33|3258.63|3266.78|3258.08|27
1629547710000|2021-08-21 12:08:30|3266.96|3258.26|3267.08|3258.38|3267.23|3258.53|3266.93|3258.23|32
1629547720000|2021-08-21 12:08:40|3267.09|3258.39|3267.35|3258.65|3267.36|3258.66|3267.05|3258.35|14
1629547730000|2021-08-21 12:08:50|3267.47|3258.77|3267.83|3259.13|3268.1|3259.4|3267.47|3258.77|23
1629547740000|2021-08-21 12:09:00|3267.8|3259.1|3268.04|3259.34|3268.04|3259.34|3267.78|3259.08|17
1629547750000|2021-08-21 12:09:10|3267.96|3259.26|3267.82|3259.12|3268.27|3259.57|3267.82|3259.12|25
1629547760000|2021-08-21 12:09:20|3267.83|3259.13|3267.94|3259.24|3268.05|3259.35|3267.82|3259.12|19
1629547770000|2021-08-21 12:09:30|3267.96|3259.26|3266.44|3257.74|3267.96|3259.26|3266.09|3257.39|34
1629547780000|2021-08-21 12:09:40|3266.37|3257.67|3265.92|3257.22|3266.37|3257.67|3265.88|3257.18|37
1629547790000|2021-08-21 12:09:50|3265.97|3257.27|3265.39|3256.69|3265.97|3257.27|3265.39|3256.69|37
1629547800000|2021-08-21 12:10:00|3265.4|3256.7|3264.13|3255.43|3265.4|3256.7|3264.09|3255.39|31
1629547810000|2021-08-21 12:10:10|3264.1|3255.4|3264.13|3255.43|3264.2|3255.5|3264|3255.3|32
1629547820000|2021-08-21 12:10:20|3264.12|3255.42|3264.94|3256.24|3265.1|3256.4|3264.12|3255.42|28
1629547830000|2021-08-21 12:10:30|3264.95|3256.25|3265.3|3256.6|3265.31|3256.61|3264.93|3256.23|28
1629547840000|2021-08-21 12:10:40|3265.26|3256.56|3265.61|3256.91|3265.62|3256.92|3265.09|3256.39|25
1629547850000|2021-08-21 12:10:50|3265.62|3256.92|3265.35|3256.65|3265.62|3256.92|3265.26|3256.56|21
1629547860000|2021-08-21 12:11:00|3265.34|3256.64|3263.88|3255.18|3265.34|3256.64|3263.86|3255.16|30
1629547870000|2021-08-21 12:11:10|3263.69|3254.99|3263.19|3254.49|3263.77|3255.07|3263.19|3254.49|37
1629547880000|2021-08-21 12:11:20|3263.23|3254.53|3263.39|3254.69|3263.5|3254.8|3263.23|3254.53|23
1629547890000|2021-08-21 12:11:30|3263.43|3254.73|3262.91|3254.21|3263.44|3254.74|3262.81|3254.11|32
1629547900000|2021-08-21 12:11:40|3262.95|3254.25|3262.81|3254.11|3263|3254.3|3262.74|3254.04|28
1629547910000|2021-08-21 12:11:50|3262.77|3254.07|3263.54|3254.84|3263.7|3255|3262.72|3254.02|32
1629547920000|2021-08-21 12:12:00|3263.69|3254.99|3264.47|3255.77|3265.18|3256.48|3263.69|3254.99|33
1629547930000|2021-08-21 12:12:10|3264.33|3255.63|3263.62|3254.92|3264.47|3255.77|3263.62|3254.92|32
1629547940000|2021-08-21 12:12:20|3263.61|3254.91|3264.73|3256.03|3264.73|3256.03|3263.52|3254.82|35
1629547950000|2021-08-21 12:12:30|3264.68|3255.98|3264.87|3256.17|3264.87|3256.17|3264.18|3255.48|30
1629547960000|2021-08-21 12:12:40|3264.9|3256.2|3264.76|3256.06|3264.92|3256.22|3264.64|3255.94|28
1629547970000|2021-08-21 12:12:50|3264.72|3256.02|3265|3256.3|3265|3256.3|3264.42|3255.72|19
1629547980000|2021-08-21 12:13:00|3265.2|3256.5|3266.45|3257.75|3266.53|3257.83|3265.2|3256.5|35
1629547990000|2021-08-21 12:13:10|3266.44|3257.74|3266.35|3257.65|3266.59|3257.89|3266.32|3257.62|35
1629548000000|2021-08-21 12:13:20|3266.36|3257.66|3266.45|3257.75|3266.52|3257.82|3266.31|3257.61|24
1629548010000|2021-08-21 12:13:30|3266.44|3257.74|3266.76|3258.06|3266.97|3258.27|3266.44|3257.74|32
1629548020000|2021-08-21 12:13:40|3266.78|3258.08|3266.99|3258.29|3267.01|3258.31|3266.73|3258.03|34
1629548030000|2021-08-21 12:13:50|3267.02|3258.32|3267.22|3258.52|3267.43|3258.73|3266.92|3258.22|31
1629548040000|2021-08-21 12:14:00|3267.35|3258.65|3267.25|3258.55|3267.72|3259.02|3267.25|3258.55|24
1629548050000|2021-08-21 12:14:10|3267.26|3258.56|3266.9|3258.2|3267.51|3258.81|3266.9|3258.2|30
1629548060000|2021-08-21 12:14:20|3266.95|3258.25|3266.75|3258.05|3267.11|3258.41|3266.44|3257.74|33
1629548070000|2021-08-21 12:14:30|3266.65|3257.95|3266.72|3258.02|3266.83|3258.13|3266.61|3257.91|27
1629548080000|2021-08-21 12:14:40|3266.85|3258.15|3266.85|3258.15|3266.91|3258.21|3266.85|3258.15|14
1629548090000|2021-08-21 12:14:50|3266.74|3258.04|3266.67|3257.97|3266.78|3258.08|3266.59|3257.89|17
1629548100000|2021-08-21 12:15:00|3266.7|3258|3266.73|3258.03|3266.73|3258.03|3266.62|3257.92|14
1629548110000|2021-08-21 12:15:10|3266.71|3258.01|3268.55|3259.85|3268.65|3259.95|3266.71|3258.01|31
1629548120000|2021-08-21 12:15:20|3268.47|3259.77|3269.23|3260.53|3269.35|3260.65|3268.47|3259.77|28
1629548130000|2021-08-21 12:15:30|3269.21|3260.51|3270.77|3262.07|3270.85|3262.15|3269.21|3260.51|34
1629548140000|2021-08-21 12:15:40|3270.76|3262.06|3270.57|3261.87|3270.76|3262.06|3270.11|3261.41|30
1629548150000|2021-08-21 12:15:50|3270.58|3261.88|3270.8|3262.1|3271.07|3262.37|3270.42|3261.72|28
1629548160000|2021-08-21 12:16:00|3270.78|3262.08|3271.18|3262.48|3271.21|3262.51|3270.56|3261.86|30
1629548170000|2021-08-21 12:16:10|3271.19|3262.49|3270.56|3261.86|3271.24|3262.54|3270.56|3261.86|20
1629548180000|2021-08-21 12:16:20|3270.51|3261.81|3270.67|3261.97|3270.75|3262.05|3268.64|3259.94|38
1629548190000|2021-08-21 12:16:30|3270.66|3261.96|3270.74|3262.04|3270.79|3262.09|3270.31|3261.61|37
1629548200000|2021-08-21 12:16:40|3270.77|3262.07|3270.44|3261.74|3270.84|3262.14|3270.22|3261.52|35
1629548210000|2021-08-21 12:16:50|3270.64|3261.94|3270.62|3261.92|3270.7|3262|3270.53|3261.83|32
1629548220000|2021-08-21 12:17:00|3270.59|3261.89|3269.46|3260.76|3270.63|3261.93|3269.44|3260.74|29
1629548230000|2021-08-21 12:17:10|3269.36|3260.66|3269.86|3261.16|3269.99|3261.29|3269.06|3260.36|31
1629548240000|2021-08-21 12:17:20|3269.87|3261.17|3270.25|3261.55|3270.66|3261.96|3269.87|3261.17|30
1629548250000|2021-08-21 12:17:30|3270.27|3261.57|3270.89|3262.19|3271.11|3262.41|3270.24|3261.54|20
1629548260000|2021-08-21 12:17:40|3270.96|3262.26|3270.57|3261.87|3271.42|3262.72|3270.56|3261.86|24
1629548270000|2021-08-21 12:17:50|3270.58|3261.88|3271.44|3262.74|3271.44|3262.74|3270.58|3261.88|29
1629548280000|2021-08-21 12:18:00|3271.43|3262.73|3271.63|3262.93|3271.63|3262.93|3271.43|3262.73|16
1629548290000|2021-08-21 12:18:10|3271.64|3262.94|3271.64|3262.94|3271.65|3262.95|3271.49|3262.79|23
1629548300000|2021-08-21 12:18:20|3271.63|3262.93|3271.57|3262.87|3271.65|3262.95|3271.56|3262.86|14
1629548310000|2021-08-21 12:18:30|3271.59|3262.89|3271.69|3262.99|3271.78|3263.08|3271.44|3262.74|30
1629548320000|2021-08-21 12:18:40|3271.67|3262.97|3271.74|3263.04|3271.78|3263.08|3271.15|3262.45|33
1629548330000|2021-08-21 12:18:50|3271.76|3263.06|3271.75|3263.05|3271.76|3263.06|3271.62|3262.92|17
1629548340000|2021-08-21 12:19:00|3271.76|3263.06|3272.02|3263.32|3272.05|3263.35|3271.62|3262.92|31
1629548350000|2021-08-21 12:19:10|3272.03|3263.33|3270.78|3262.08|3272.13|3263.43|3270.73|3262.03|26
1629548360000|2021-08-21 12:19:20|3270.75|3262.05|3270.86|3262.16|3270.99|3262.29|3270.73|3262.03|18
1629548370000|2021-08-21 12:19:30|3270.82|3262.12|3270.62|3261.92|3271.3|3262.6|3270.62|3261.92|25
1629548380000|2021-08-21 12:19:40|3270.61|3261.91|3271.03|3262.33|3271.12|3262.42|3270.61|3261.91|26
1629548390000|2021-08-21 12:19:50|3271.07|3262.37|3271.31|3262.61|3271.43|3262.73|3271.07|3262.37|29
1629548400000|2021-08-21 12:20:00|3271.27|3262.57|3270.46|3261.76|3271.27|3262.57|3270.4|3261.7|29
1629548410000|2021-08-21 12:20:10|3270.44|3261.74|3270.42|3261.72|3270.47|3261.77|3270.41|3261.71|29
1629548420000|2021-08-21 12:20:20|3270.44|3261.74|3270.39|3261.69|3270.46|3261.76|3270.37|3261.67|30
1629548430000|2021-08-21 12:20:30|3270.4|3261.7|3269.42|3260.72|3270.42|3261.72|3269.37|3260.67|28
1629548440000|2021-08-21 12:20:40|3269.41|3260.71|3269.22|3260.52|3269.45|3260.75|3269.18|3260.48|34
1629548450000|2021-08-21 12:20:50|3269.18|3260.48|3267.07|3258.37|3269.18|3260.48|3267.01|3258.31|30
1629548460000|2021-08-21 12:21:00|3266.99|3258.29|3268.26|3259.56|3268.3|3259.6|3266.99|3258.29|34
1629548470000|2021-08-21 12:21:10|3268.4|3259.7|3269.32|3260.62|3269.32|3260.62|3268.4|3259.7|32
1629548480000|2021-08-21 12:21:20|3269.52|3260.82|3270.74|3262.04|3270.76|3262.06|3269.52|3260.82|38
1629548490000|2021-08-21 12:21:30|3270.69|3261.99|3268.25|3259.55|3270.69|3261.99|3268.12|3259.42|38
1629548500000|2021-08-21 12:21:40|3268.31|3259.61|3268.52|3259.82|3268.7|3260|3268.3|3259.6|38
1629548510000|2021-08-21 12:21:50|3268.53|3259.83|3269.51|3260.81|3269.54|3260.84|3268.25|3259.55|39
1629548520000|2021-08-21 12:22:00|3269.43|3260.73|3268.79|3260.09|3269.59|3260.89|3268.4|3259.7|36
1629548530000|2021-08-21 12:22:10|3268.81|3260.11|3269.69|3260.99|3270.11|3261.41|3268.75|3260.05|32
1629548540000|2021-08-21 12:22:20|3269.67|3260.97|3269.45|3260.75|3269.85|3261.15|3269.35|3260.65|26
1629548550000|2021-08-21 12:22:30|3269.44|3260.74|3269.57|3260.87|3269.69|3260.99|3269.36|3260.66|24
1629548560000|2021-08-21 12:22:40|3269.51|3260.81|3269.51|3260.81|3269.57|3260.87|3269.46|3260.76|25
1629548570000|2021-08-21 12:22:50|3269.52|3260.82|3269.19|3260.49|3269.52|3260.82|3269.18|3260.48|15
1629548580000|2021-08-21 12:23:00|3269.26|3260.56|3269.19|3260.49|3269.26|3260.56|3269.19|3260.49|5
1629548590000|2021-08-21 12:23:10|3269.18|3260.48|3268.63|3259.93|3269.18|3260.48|3268.6|3259.9|14
1629548600000|2021-08-21 12:23:20|3268.7|3260|3268.59|3259.89|3268.8|3260.1|3268.49|3259.79|24
1629548610000|2021-08-21 12:23:30|3268.57|3259.87|3268.33|3259.63|3268.61|3259.91|3268.33|3259.63|23
1629548620000|2021-08-21 12:23:40|3268.34|3259.64|3267.27|3258.57|3268.34|3259.64|3267.24|3258.54|34
1629548630000|2021-08-21 12:23:50|3267.28|3258.58|3268.75|3260.05|3268.79|3260.09|3267.26|3258.56|31
1629548640000|2021-08-21 12:24:00|3268.72|3260.02|3268.88|3260.18|3268.95|3260.25|3268.72|3260.02|28
1629548650000|2021-08-21 12:24:10|3268.83|3260.13|3268.72|3260.02|3268.83|3260.13|3268.69|3259.99|19
1629548660000|2021-08-21 12:24:20|3268.71|3260.01|3268.88|3260.18|3268.99|3260.29|3268.69|3259.99|31
1629548670000|2021-08-21 12:24:30|3268.89|3260.19|3269.59|3260.89|3269.59|3260.89|3268.84|3260.14|27
1629548680000|2021-08-21 12:24:40|3269.61|3260.91|3268.97|3260.27|3269.64|3260.94|3268.66|3259.96|31
1629548690000|2021-08-21 12:24:50|3268.98|3260.28|3268.86|3260.16|3269.01|3260.31|3268.75|3260.05|25
1629548700000|2021-08-21 12:25:00|3268.88|3260.18|3268.87|3260.17|3268.99|3260.29|3268.87|3260.17|17
1629548710000|2021-08-21 12:25:10|3268.86|3260.16|3268.9|3260.2|3268.9|3260.2|3268.81|3260.11|18
1629548720000|2021-08-21 12:25:20|3268.94|3260.24|3269.04|3260.34|3269.11|3260.41|3268.94|3260.24|10
1629548730000|2021-08-21 12:25:30|3269.02|3260.32|3269.01|3260.31|3269.02|3260.32|3268.11|3259.41|28
1629548740000|2021-08-21 12:25:40|3269.02|3260.32|3268.92|3260.22|3269.03|3260.33|3268.92|3260.22|10
1629548750000|2021-08-21 12:25:50|3268.88|3260.18|3268.64|3259.94|3268.88|3260.18|3268.62|3259.92|20
1629548760000|2021-08-21 12:26:00|3268.68|3259.98|3267.87|3259.17|3268.9|3260.2|3267.87|3259.17|27
1629548770000|2021-08-21 12:26:10|3267.88|3259.18|3267.55|3258.85|3267.88|3259.18|3267.55|3258.85|30
1629548780000|2021-08-21 12:26:20|3267.56|3258.86|3268.92|3260.22|3268.96|3260.26|3267.53|3258.83|30
1629548790000|2021-08-21 12:26:30|3268.89|3260.19|3268.56|3259.86|3268.92|3260.22|3268.45|3259.75|29
1629548800000|2021-08-21 12:26:40|3268.52|3259.82|3268.82|3260.12|3269.08|3260.38|3268.43|3259.73|26
1629548810000|2021-08-21 12:26:50|3268.83|3260.13|3267.71|3259.01|3269.2|3260.5|3267.71|3259.01|33
1629548820000|2021-08-21 12:27:00|3267.7|3259|3267.72|3259.02|3267.77|3259.07|3267.7|3259|26
1629548830000|2021-08-21 12:27:10|3267.73|3259.03|3269.21|3260.51|3269.22|3260.52|3267.73|3259.03|36
1629548840000|2021-08-21 12:27:20|3269.18|3260.48|3268.32|3259.62|3269.22|3260.52|3268.29|3259.59|25
1629548850000|2021-08-21 12:27:30|3268.35|3259.65|3269.03|3260.33|3269.03|3260.33|3268.18|3259.48|34
1629548860000|2021-08-21 12:27:40|3269.1|3260.4|3268.64|3259.94|3269.12|3260.42|3268.64|3259.94|28
1629548870000|2021-08-21 12:27:50|3268.57|3259.87|3268.5|3259.8|3268.63|3259.93|3268.34|3259.64|27
1629548880000|2021-08-21 12:28:00|3268.49|3259.79|3268.49|3259.79|3268.89|3260.19|3268.48|3259.78|36
1629548890000|2021-08-21 12:28:10|3268.48|3259.78|3268.29|3259.59|3268.5|3259.8|3268.29|3259.59|14
1629548900000|2021-08-21 12:28:20|3268.34|3259.64|3268.41|3259.71|3268.42|3259.72|3268.26|3259.56|14
1629548910000|2021-08-21 12:28:30|3268.43|3259.73|3268.42|3259.72|3268.87|3260.17|3268.42|3259.72|29
1629548920000|2021-08-21 12:28:40|3268.43|3259.73|3268.43|3259.73|3268.59|3259.89|3268.42|3259.72|24
1629548930000|2021-08-21 12:28:50|3268.44|3259.74|3268.44|3259.74|3268.5|3259.8|3268.41|3259.71|18
1629548940000|2021-08-21 12:29:00|3268.45|3259.75|3268.16|3259.46|3268.54|3259.84|3268.15|3259.45|22
1629548950000|2021-08-21 12:29:10|3268.17|3259.47|3268.19|3259.49|3268.22|3259.52|3268.17|3259.47|16
1629548960000|2021-08-21 12:29:20|3268.13|3259.43|3268.11|3259.41|3268.14|3259.44|3268.02|3259.32|15
1629548970000|2021-08-21 12:29:30|3268.1|3259.4|3268.1|3259.4|3268.13|3259.43|3268.08|3259.38|14
1629548980000|2021-08-21 12:29:40|3268.11|3259.41|3268.12|3259.42|3268.15|3259.45|3268.1|3259.4|11
1629548990000|2021-08-21 12:29:50|3268.14|3259.44|3268.6|3259.9|3268.63|3259.93|3268.09|3259.39|22
1629549000000|2021-08-21 12:30:00|3268.57|3259.87|3268.4|3259.7|3268.62|3259.92|3268.31|3259.61|26
1629549010000|2021-08-21 12:30:10|3268.43|3259.73|3269.67|3260.97|3269.67|3260.97|3268.39|3259.69|29
1629549020000|2021-08-21 12:30:20|3269.66|3260.96|3269.4|3260.7|3269.67|3260.97|3269.29|3260.59|22
1629549030000|2021-08-21 12:30:30|3269.5|3260.8|3268.13|3259.43|3269.5|3260.8|3268.13|3259.43|35
1629549040000|2021-08-21 12:30:40|3268.14|3259.44|3268.27|3259.57|3268.27|3259.57|3268.11|3259.41|27
1629549050000|2021-08-21 12:30:50|3268.26|3259.56|3268.19|3259.49|3268.29|3259.59|3268.17|3259.47|13
1629549060000|2021-08-21 12:31:00|3268.18|3259.48|3267.99|3259.29|3268.18|3259.48|3267.99|3259.29|11
1629549070000|2021-08-21 12:31:10|3267.92|3259.22|3266.91|3258.21|3267.92|3259.22|3266.56|3257.86|29
1629549080000|2021-08-21 12:31:20|3266.89|3258.19|3266.85|3258.15|3266.95|3258.25|3266.83|3258.13|22
1629549090000|2021-08-21 12:31:30|3266.91|3258.21|3264.79|3256.09|3266.91|3258.21|3264.79|3256.09|26
1629549100000|2021-08-21 12:31:40|3264.96|3256.26|3263.77|3255.07|3264.96|3256.26|3263.77|3255.07|33
1629549110000|2021-08-21 12:31:50|3263.82|3255.12|3264.59|3255.89|3264.84|3256.14|3263.82|3255.12|33
1629549120000|2021-08-21 12:32:00|3264.76|3256.06|3262.7|3254|3265.51|3256.81|3262.7|3254|33
1629549130000|2021-08-21 12:32:10|3262.74|3254.04|3262.63|3253.93|3262.74|3254.04|3262.55|3253.85|24
1629549140000|2021-08-21 12:32:20|3262.68|3253.98|3263.79|3255.09|3263.83|3255.13|3262.65|3253.95|32
1629549150000|2021-08-21 12:32:30|3263.9|3255.2|3262.69|3253.99|3263.9|3255.2|3262.69|3253.99|32
1629549160000|2021-08-21 12:32:40|3262.72|3254.02|3263.19|3254.49|3263.19|3254.49|3262.72|3254.02|20
1629549170000|2021-08-21 12:32:50|3263.2|3254.5|3263.42|3254.72|3263.65|3254.95|3263.2|3254.5|20
1629549180000|2021-08-21 12:33:00|3263.45|3254.75|3263.46|3254.76|3263.5|3254.8|3263.4|3254.7|27
1629549190000|2021-08-21 12:33:10|3263.47|3254.77|3265.73|3257.03|3265.92|3257.22|3263.42|3254.72|33
1629549200000|2021-08-21 12:33:20|3265.58|3256.88|3264.79|3256.09|3265.72|3257.02|3264.75|3256.05|25
1629549210000|2021-08-21 12:33:30|3264.82|3256.12|3264.82|3256.12|3265.07|3256.37|3264.54|3255.84|33
1629549220000|2021-08-21 12:33:40|3264.81|3256.11|3264.8|3256.1|3264.85|3256.15|3264.77|3256.07|15
1629549230000|2021-08-21 12:33:50|3264.82|3256.12|3264.71|3256.01|3264.82|3256.12|3263.44|3254.74|35
1629549240000|2021-08-21 12:34:00|3264.62|3255.92|3264.06|3255.36|3265.01|3256.31|3264.06|3255.36|30
1629549250000|2021-08-21 12:34:10|3264.03|3255.33|3264.61|3255.91|3264.63|3255.93|3264.03|3255.33|29
1629549260000|2021-08-21 12:34:20|3264.56|3255.86|3266.4|3257.7|3266.4|3257.7|3264.53|3255.83|29
1629549270000|2021-08-21 12:34:30|3266.37|3257.67|3266.34|3257.64|3267.28|3258.58|3266.32|3257.62|30
1629549280000|2021-08-21 12:34:40|3266.23|3257.53|3265.81|3257.11|3266.23|3257.53|3265.61|3256.91|33
1629549290000|2021-08-21 12:34:50|3265.8|3257.1|3265.59|3256.89|3265.97|3257.27|3265.59|3256.89|23
1629549300000|2021-08-21 12:35:00|3265.52|3256.82|3264.81|3256.11|3265.52|3256.82|3264.69|3255.99|27
1629549310000|2021-08-21 12:35:10|3264.89|3256.19|3265.57|3256.87|3265.57|3256.87|3264.69|3255.99|31
1629549320000|2021-08-21 12:35:20|3265.64|3256.94|3266.02|3257.32|3266.53|3257.83|3265.64|3256.94|27
1629549330000|2021-08-21 12:35:30|3266.01|3257.31|3266.05|3257.35|3266.35|3257.65|3266.01|3257.31|15
1629549340000|2021-08-21 12:35:40|3266.01|3257.31|3266.25|3257.55|3266.32|3257.62|3265.71|3257.01|21
1629549350000|2021-08-21 12:35:50|3266.32|3257.62|3265.47|3256.77|3266.32|3257.62|3265.28|3256.58|23
1629549360000|2021-08-21 12:36:00|3265.46|3256.76|3265.93|3257.23|3266.73|3258.03|3265.45|3256.75|23
1629549370000|2021-08-21 12:36:10|3265.87|3257.17|3265.06|3256.36|3265.87|3257.17|3265.06|3256.36|15
1629549380000|2021-08-21 12:36:20|3265.14|3256.44|3268.51|3259.81|3268.55|3259.85|3265.14|3256.44|29
1629549390000|2021-08-21 12:36:30|3268.53|3259.83|3270.04|3261.34|3270.04|3261.34|3268.53|3259.83|30
1629549400000|2021-08-21 12:36:40|3269.99|3261.29|3270.1|3261.4|3270.14|3261.44|3269.98|3261.28|28
1629549410000|2021-08-21 12:36:50|3270.09|3261.39|3269.58|3260.88|3270.1|3261.4|3269.41|3260.71|22
1629549420000|2021-08-21 12:37:00|3269.6|3260.9|3270.92|3262.22|3270.97|3262.27|3269.6|3260.9|38
1629549430000|2021-08-21 12:37:10|3270.83|3262.13|3270.88|3262.18|3271.04|3262.34|3270.82|3262.12|25
1629549440000|2021-08-21 12:37:20|3270.91|3262.21|3270.85|3262.15|3271.01|3262.31|3270.85|3262.15|22
1629549450000|2021-08-21 12:37:30|3270.84|3262.14|3270.88|3262.18|3270.91|3262.21|3270.77|3262.07|26
1629549460000|2021-08-21 12:37:40|3270.89|3262.19|3270.73|3262.03|3270.94|3262.24|3270.67|3261.97|23
1629549470000|2021-08-21 12:37:50|3270.74|3262.04|3270.32|3261.62|3270.88|3262.18|3270.32|3261.62|28
1629549480000|2021-08-21 12:38:00|3270.16|3261.46|3265.49|3256.79|3270.16|3261.46|3265.49|3256.79|38
1629549490000|2021-08-21 12:38:10|3265.5|3256.8|3268.2|3259.5|3268.2|3259.5|3265.4|3256.7|33
1629549500000|2021-08-21 12:38:20|3268.27|3259.57|3269.7|3261|3270.24|3261.54|3268.27|3259.57|31
1629549510000|2021-08-21 12:38:30|3269.5|3260.8|3268.85|3260.15|3269.59|3260.89|3268.47|3259.77|31
1629549520000|2021-08-21 12:38:40|3268.86|3260.16|3269.24|3260.54|3270.15|3261.45|3268.82|3260.12|28
1629549530000|2021-08-21 12:38:50|3269.23|3260.53|3269.72|3261.02|3269.89|3261.19|3269.21|3260.51|34
1629549540000|2021-08-21 12:39:00|3269.7|3261|3269.81|3261.11|3270.36|3261.66|3269.58|3260.88|27
1629549550000|2021-08-21 12:39:10|3269.8|3261.1|3269.91|3261.21|3269.91|3261.21|3269.14|3260.44|35
1629549560000|2021-08-21 12:39:20|3269.87|3261.17|3270.2|3261.5|3270.23|3261.53|3269.84|3261.14|23
1629549570000|2021-08-21 12:39:30|3270.21|3261.51|3269.06|3260.36|3270.21|3261.51|3268.91|3260.21|33
1629549580000|2021-08-21 12:39:40|3268.99|3260.29|3268.9|3260.2|3269.18|3260.48|3268.9|3260.2|18
1629549590000|2021-08-21 12:39:50|3268.88|3260.18|3268.55|3259.85|3268.98|3260.28|3268.5|3259.8|22
1629549600000|2021-08-21 12:40:00|3268.57|3259.87|3268.66|3259.96|3268.95|3260.25|3268.57|3259.87|23
1629549610000|2021-08-21 12:40:10|3268.58|3259.88|3268.59|3259.89|3268.66|3259.96|3268.5|3259.8|26
1629549620000|2021-08-21 12:40:20|3268.61|3259.91|3268.96|3260.26|3268.96|3260.26|3268.61|3259.91|18
1629549630000|2021-08-21 12:40:30|3268.95|3260.25|3268.76|3260.06|3268.95|3260.25|3268.71|3260.01|15
1629549640000|2021-08-21 12:40:40|3268.74|3260.04|3268.77|3260.07|3268.86|3260.16|3268.7|3260|22
1629549650000|2021-08-21 12:40:50|3268.76|3260.06|3268.69|3259.99|3268.87|3260.17|3268.67|3259.97|19
1629549660000|2021-08-21 12:41:00|3268.68|3259.98|3268.68|3259.98|3268.73|3260.03|3268.68|3259.98|6
1629549670000|2021-08-21 12:41:10|3268.67|3259.97|3268.66|3259.96|3268.68|3259.98|3268.58|3259.88|10
1629549680000|2021-08-21 12:41:20|3268.67|3259.97|3269.04|3260.34|3269.17|3260.47|3268.62|3259.92|23
1629549690000|2021-08-21 12:41:30|3269.03|3260.33|3268.68|3259.98|3269.03|3260.33|3268.68|3259.98|8
1629549700000|2021-08-21 12:41:40|3268.56|3259.86|3268.46|3259.76|3268.57|3259.87|3268.37|3259.67|16
1629549710000|2021-08-21 12:41:50|3268.47|3259.77|3268.7|3260|3268.74|3260.04|3268.47|3259.77|25
1629549720000|2021-08-21 12:42:00|3268.65|3259.95|3268.68|3259.98|3268.74|3260.04|3268.64|3259.94|16
1629549730000|2021-08-21 12:42:10|3268.67|3259.97|3269.16|3260.46|3269.42|3260.72|3268.67|3259.97|27
1629549740000|2021-08-21 12:42:20|3269.03|3260.33|3268.95|3260.25|3269.06|3260.36|3268.88|3260.18|25
1629549750000|2021-08-21 12:42:30|3268.96|3260.26|3269.73|3261.03|3270.43|3261.73|3268.95|3260.25|32
1629549760000|2021-08-21 12:42:40|3269.69|3260.99|3269.68|3260.98|3269.88|3261.18|3269.6|3260.9|19
1629549770000|2021-08-21 12:42:50|3269.52|3260.82|3269.13|3260.43|3269.52|3260.82|3268.9|3260.2|16
1629549780000|2021-08-21 12:43:00|3269.16|3260.46|3269.31|3260.61|3269.6|3260.9|3269.07|3260.37|26
1629549790000|2021-08-21 12:43:10|3269.29|3260.59|3269.32|3260.62|3269.32|3260.62|3269.29|3260.59|2
1629549800000|2021-08-21 12:43:20|3269.31|3260.61|3270.35|3261.65|3270.55|3261.85|3269.23|3260.53|30
1629549810000|2021-08-21 12:43:30|3270.33|3261.63|3269.8|3261.1|3270.33|3261.63|3269.47|3260.77|34
1629549820000|2021-08-21 12:43:40|3269.79|3261.09|3271.49|3262.79|3271.49|3262.79|3268.16|3259.46|32
1629549830000|2021-08-21 12:43:50|3271.41|3262.71|3273.09|3264.39|3273.09|3264.39|3271.41|3262.71|37
1629549840000|2021-08-21 12:44:00|3273.06|3264.36|3271.95|3263.25|3273.06|3264.36|3271.73|3263.03|35
1629549850000|2021-08-21 12:44:10|3271.94|3263.24|3273.53|3264.83|3273.54|3264.84|3271.94|3263.24|31
1629549860000|2021-08-21 12:44:20|3273.62|3264.92|3273.59|3264.89|3273.67|3264.97|3273.59|3264.89|20
1629549870000|2021-08-21 12:44:30|3273.64|3264.94|3274.3|3265.6|3274.3|3265.6|3273.64|3264.94|27
1629549880000|2021-08-21 12:44:40|3274.29|3265.59|3274.13|3265.43|3274.39|3265.69|3274.13|3265.43|11
1629549890000|2021-08-21 12:44:50|3274.21|3265.51|3273.73|3265.03|3274.24|3265.54|3273.73|3265.03|22
1629549900000|2021-08-21 12:45:00|3273.74|3265.04|3273.51|3264.81|3274.02|3265.32|3273.21|3264.51|34
1629549910000|2021-08-21 12:45:10|3273.53|3264.83|3273.13|3264.43|3273.77|3265.07|3273.13|3264.43|28
1629549920000|2021-08-21 12:45:20|3273|3264.3|3273.89|3265.19|3274.12|3265.42|3272.75|3264.05|37
1629549930000|2021-08-21 12:45:30|3273.92|3265.22|3274.5|3265.8|3274.5|3265.8|3273.89|3265.19|30
1629549940000|2021-08-21 12:45:40|3274.52|3265.82|3275.5|3266.8|3275.5|3266.8|3274.45|3265.75|30
1629549950000|2021-08-21 12:45:50|3275.57|3266.87|3277.71|3269.01|3277.71|3269.01|3275.5|3266.8|35
1629549960000|2021-08-21 12:46:00|3277.8|3269.1|3277.49|3268.79|3277.86|3269.16|3276.94|3268.24|35
1629549970000|2021-08-21 12:46:10|3277.36|3268.66|3277.37|3268.67|3277.61|3268.91|3277.31|3268.61|31
1629549980000|2021-08-21 12:46:20|3277.42|3268.72|3279.49|3270.79|3279.49|3270.79|3277.42|3268.72|33
1629549990000|2021-08-21 12:46:30|3279.7|3271|3280.4|3271.7|3281.45|3272.75|3279.26|3270.56|39
1629550000000|2021-08-21 12:46:40|3280.42|3271.72|3282.34|3273.64|3282.64|3273.94|3280.42|3271.72|37
1629550010000|2021-08-21 12:46:50|3282.25|3273.55|3280.58|3271.88|3282.52|3273.82|3280.47|3271.77|39
1629550020000|2021-08-21 12:47:00|3280.49|3271.79|3283.83|3275.13|3284.03|3275.33|3280.49|3271.79|38
1629550030000|2021-08-21 12:47:10|3283.87|3275.17|3283.81|3275.11|3284.87|3276.17|3283.59|3274.89|39
1629550040000|2021-08-21 12:47:20|3283.82|3275.12|3283.95|3275.25|3284.22|3275.52|3283.54|3274.84|37
1629550050000|2021-08-21 12:47:30|3283.97|3275.27|3284.71|3276.01|3284.82|3276.12|3283.77|3275.07|32
1629550060000|2021-08-21 12:47:40|3284.72|3276.02|3285.08|3276.38|3285.24|3276.54|3284.72|3276.02|33
1629550070000|2021-08-21 12:47:50|3285.1|3276.4|3284.79|3276.09|3285.16|3276.46|3284.59|3275.89|30
1629550080000|2021-08-21 12:48:00|3284.8|3276.1|3285.08|3276.38|3285.41|3276.71|3284.8|3276.1|36
1629550090000|2021-08-21 12:48:10|3285.07|3276.37|3285.07|3276.37|3285.13|3276.43|3284.98|3276.28|27
1629550100000|2021-08-21 12:48:20|3285.08|3276.38|3285.29|3276.59|3285.32|3276.62|3285.06|3276.36|28
1629550110000|2021-08-21 12:48:30|3285.3|3276.6|3285.24|3276.54|3285.3|3276.6|3285.22|3276.52|16
1629550120000|2021-08-21 12:48:40|3285.23|3276.53|3284.98|3276.28|3285.24|3276.54|3284.98|3276.28|18
1629550130000|2021-08-21 12:48:50|3284.99|3276.29|3282.36|3273.66|3284.99|3276.29|3282.36|3273.66|29
1629550140000|2021-08-21 12:49:00|3282.34|3273.64|3282.63|3273.93|3283.56|3274.86|3282.26|3273.56|37
1629550150000|2021-08-21 12:49:10|3282.64|3273.94|3282.96|3274.26|3284.56|3275.86|3282.64|3273.94|35
1629550160000|2021-08-21 12:49:20|3283.03|3274.33|3280.81|3272.11|3283.03|3274.33|3280.61|3271.91|34
1629550170000|2021-08-21 12:49:30|3280.96|3272.26|3282.17|3273.47|3282.22|3273.52|3280.96|3272.26|27
1629550180000|2021-08-21 12:49:40|3282.14|3273.44|3281.42|3272.72|3282.19|3273.49|3281.39|3272.69|32
1629550190000|2021-08-21 12:49:50|3281.49|3272.79|3281.47|3272.77|3281.62|3272.92|3281.41|3272.71|34
1629550200000|2021-08-21 12:50:00|3281.48|3272.78|3283.47|3274.77|3283.47|3274.77|3281.47|3272.77|27
1629550210000|2021-08-21 12:50:10|3283.43|3274.73|3284.63|3275.93|3284.63|3275.93|3283.43|3274.73|31
1629550220000|2021-08-21 12:50:20|3284.7|3276|3287.12|3278.42|3287.12|3278.42|3284.66|3275.96|35
1629550230000|2021-08-21 12:50:30|3287.13|3278.43|3289.16|3280.46|3289.16|3280.46|3287.13|3278.43|38
1629550240000|2021-08-21 12:50:40|3289.12|3280.42|3287.66|3278.96|3289.62|3280.92|3287.66|3278.96|38
1629550250000|2021-08-21 12:50:50|3287.61|3278.91|3287.27|3278.57|3287.79|3279.09|3285.31|3276.61|37
1629550260000|2021-08-21 12:51:00|3287.28|3278.58|3287.95|3279.25|3288.54|3279.84|3287.28|3278.58|38
1629550270000|2021-08-21 12:51:10|3288.02|3279.32|3288.38|3279.68|3288.67|3279.97|3287.83|3279.13|38
1629550280000|2021-08-21 12:51:20|3288.33|3279.63|3288.67|3279.97|3289.68|3280.98|3288.33|3279.63|37
1629550290000|2021-08-21 12:51:30|3288.76|3280.06|3290.72|3282.02|3290.98|3282.28|3288.76|3280.06|35
1629550300000|2021-08-21 12:51:40|3290.68|3281.98|3291.08|3282.38|3291.61|3282.91|3289.64|3280.94|38
1629550310000|2021-08-21 12:51:50|3291.29|3282.59|3290.87|3282.17|3292.23|3283.53|3290.87|3282.17|37
1629550320000|2021-08-21 12:52:00|3290.89|3282.19|3291.1|3282.4|3291.1|3282.4|3290.68|3281.98|35
1629550330000|2021-08-21 12:52:10|3291.02|3282.32|3290.49|3281.79|3291.02|3282.32|3290.25|3281.55|33
1629550340000|2021-08-21 12:52:20|3290.48|3281.78|3289.74|3281.04|3290.58|3281.88|3289.74|3281.04|32
1629550350000|2021-08-21 12:52:30|3289.25|3280.55|3286.81|3278.11|3289.25|3280.55|3286.78|3278.08|39
1629550360000|2021-08-21 12:52:40|3286.82|3278.12|3289.15|3280.45|3289.47|3280.77|3286.78|3278.08|38
1629550370000|2021-08-21 12:52:50|3289.18|3280.48|3288.32|3279.62|3289.59|3280.89|3288.32|3279.62|37
1629550380000|2021-08-21 12:53:00|3288.35|3279.65|3286.41|3277.71|3288.35|3279.65|3286.41|3277.71|37
1629550390000|2021-08-21 12:53:10|3286.16|3277.46|3288.58|3279.88|3288.58|3279.88|3286.12|3277.42|36
1629550400000|2021-08-21 12:53:20|3288.68|3279.98|3289.06|3280.36|3289.66|3280.96|3288.65|3279.95|34
1629550410000|2021-08-21 12:53:30|3288.9|3280.2|3290.27|3281.57|3291.59|3282.89|3288.63|3279.93|35
1629550420000|2021-08-21 12:53:40|3290.22|3281.52|3290.63|3281.93|3290.7|3282|3289.36|3280.66|34
1629550430000|2021-08-21 12:53:50|3290.48|3281.78|3289.81|3281.11|3290.48|3281.78|3289.29|3280.59|35
1629550440000|2021-08-21 12:54:00|3289.83|3281.13|3289.67|3280.97|3290.4|3281.7|3289.67|3280.97|32
1629550450000|2021-08-21 12:54:10|3289.74|3281.04|3289.95|3281.25|3289.95|3281.25|3289.7|3281|35
1629550460000|2021-08-21 12:54:20|3289.92|3281.22|3290.67|3281.97|3290.72|3282.02|3289.87|3281.17|34
1629550470000|2021-08-21 12:54:30|3290.6|3281.9|3289.96|3281.26|3290.61|3281.91|3289.77|3281.07|37
1629550480000|2021-08-21 12:54:40|3289.92|3281.22|3290.22|3281.52|3290.39|3281.69|3289.87|3281.17|39
1629550490000|2021-08-21 12:54:50|3290.18|3281.48|3289.82|3281.12|3290.18|3281.48|3289.53|3280.83|33
1629550500000|2021-08-21 12:55:00|3289.79|3281.09|3289.52|3280.82|3289.94|3281.24|3289.51|3280.81|27
1629550510000|2021-08-21 12:55:10|3289.41|3280.71|3290.9|3282.2|3290.9|3282.2|3287.5|3278.8|37
1629550520000|2021-08-21 12:55:20|3291.01|3282.31|3293.08|3284.38|3293.43|3284.73|3290.96|3282.26|39
1629550530000|2021-08-21 12:55:30|3293.1|3284.4|3291.69|3282.99|3293.26|3284.56|3291.69|3282.99|37
1629550540000|2021-08-21 12:55:40|3291.94|3283.24|3292.03|3283.33|3293.22|3284.52|3291.94|3283.24|37
1629550550000|2021-08-21 12:55:50|3291.94|3283.24|3293.27|3284.57|3293.3|3284.6|3290.55|3281.85|38
1629550560000|2021-08-21 12:56:00|3293.26|3284.56|3293.24|3284.54|3293.26|3284.56|3293.03|3284.33|25
1629550570000|2021-08-21 12:56:10|3293.23|3284.53|3293.26|3284.56|3293.29|3284.59|3293.23|3284.53|20
1629550580000|2021-08-21 12:56:20|3293.28|3284.58|3293.22|3284.52|3293.31|3284.61|3292.85|3284.15|27
1629550590000|2021-08-21 12:56:30|3293.19|3284.49|3294.6|3285.9|3294.71|3286.01|3293.19|3284.49|31
1629550600000|2021-08-21 12:56:40|3294.57|3285.87|3294.49|3285.79|3294.7|3286|3294.17|3285.47|34
1629550610000|2021-08-21 12:56:50|3294.55|3285.85|3298.73|3290.03|3298.76|3290.06|3294.51|3285.81|26
1629550620000|2021-08-21 12:57:00|3298.76|3290.06|3298.7|3290|3299.55|3290.85|3298.49|3289.79|37
1629550630000|2021-08-21 12:57:10|3298.64|3289.94|3298.59|3289.89|3298.64|3289.94|3297.77|3289.07|34
1629550640000|2021-08-21 12:57:20|3298.7|3290|3297.81|3289.11|3298.82|3290.12|3297.66|3288.96|32
1629550650000|2021-08-21 12:57:30|3297.25|3288.55|3295.55|3286.85|3297.25|3288.55|3294.7|3286|31
1629550660000|2021-08-21 12:57:40|3295.35|3286.65|3296.76|3288.06|3296.8|3288.1|3294.53|3285.83|38
1629550670000|2021-08-21 12:57:50|3296.79|3288.09|3294.68|3285.98|3296.79|3288.09|3294.68|3285.98|36
1629550680000|2021-08-21 12:58:00|3294.76|3286.06|3294.73|3286.03|3295.05|3286.35|3294.47|3285.77|34
1629550690000|2021-08-21 12:58:10|3294.58|3285.88|3293.52|3284.82|3294.62|3285.92|3293.52|3284.82|32
1629550700000|2021-08-21 12:58:20|3293.49|3284.79|3293.78|3285.08|3294.14|3285.44|3293.45|3284.75|38
1629550710000|2021-08-21 12:58:30|3294|3285.3|3294.41|3285.71|3294.61|3285.91|3293.9|3285.2|38
1629550720000|2021-08-21 12:58:40|3294.4|3285.7|3294.15|3285.45|3294.4|3285.7|3293.84|3285.14|33
1629550730000|2021-08-21 12:58:50|3294.18|3285.48|3295.79|3287.09|3295.79|3287.09|3294.08|3285.38|33
1629550740000|2021-08-21 12:59:00|3295.84|3287.14|3294.41|3285.71|3295.84|3287.14|3294.41|3285.71|38
1629550750000|2021-08-21 12:59:10|3294.48|3285.78|3295.96|3287.26|3295.96|3287.26|3293.24|3284.54|38
1629550760000|2021-08-21 12:59:20|3295.99|3287.29|3294.52|3285.82|3295.99|3287.29|3294.52|3285.82|32
1629550770000|2021-08-21 12:59:30|3294.65|3285.95|3297.11|3288.41|3297.25|3288.55|3294.65|3285.95|35
1629550780000|2021-08-21 12:59:40|3297.02|3288.32|3297.77|3289.07|3297.9|3289.2|3297.02|3288.32|38
1629550790000|2021-08-21 12:59:50|3297.73|3289.03|3296.25|3287.55|3297.73|3289.03|3295.8|3287.1|38
1629550800000|2021-08-21 13:00:00|3296.28|3287.58|3298.43|3289.73|3298.43|3289.73|3296.28|3287.58|38
1629550810000|2021-08-21 13:00:10|3298.47|3289.77|3298.6|3289.9|3298.85|3290.15|3298.29|3289.59|31
1629550820000|2021-08-21 13:00:20|3298.54|3289.84|3297.57|3288.87|3298.74|3290.04|3297.39|3288.69|27
1629550830000|2021-08-21 13:00:30|3297.46|3288.76|3297.36|3288.66|3297.51|3288.81|3296.55|3287.85|36
1629550840000|2021-08-21 13:00:40|3297.35|3288.65|3298.88|3290.18|3298.9|3290.2|3297.31|3288.61|35
1629550850000|2021-08-21 13:00:50|3299.09|3290.39|3298.03|3289.33|3299.16|3290.46|3297.41|3288.71|36
1629550860000|2021-08-21 13:01:00|3298.32|3289.62|3298.93|3290.23|3299.09|3290.39|3298.32|3289.62|36
1629550870000|2021-08-21 13:01:10|3298.94|3290.24|3299.99|3291.29|3300.08|3291.38|3298.92|3290.22|37
1629550880000|2021-08-21 13:01:20|3299.85|3291.15|3300.26|3291.56|3300.74|3292.04|3299.59|3290.89|37
1629550890000|2021-08-21 13:01:30|3300.33|3291.63|3302.09|3293.39|3302.32|3293.62|3300.28|3291.58|37
1629550900000|2021-08-21 13:01:40|3302.11|3293.41|3300.14|3291.44|3302.18|3293.48|3300.06|3291.36|38
1629550910000|2021-08-21 13:01:50|3300.12|3291.42|3302.01|3293.31|3302.01|3293.31|3299.94|3291.24|35
1629550920000|2021-08-21 13:02:00|3302.19|3293.49|3299.3|3290.6|3302.22|3293.52|3299.3|3290.6|37
1629550930000|2021-08-21 13:02:10|3299.05|3290.35|3298.58|3289.88|3299.05|3290.35|3297.88|3289.18|36
1629550940000|2021-08-21 13:02:20|3298.61|3289.91|3298.47|3289.77|3299.15|3290.45|3298.26|3289.56|38
1629550950000|2021-08-21 13:02:30|3298.42|3289.72|3296.91|3288.21|3298.42|3289.72|3296.91|3288.21|34
1629550960000|2021-08-21 13:02:40|3296.79|3288.09|3297|3288.3|3297.9|3289.2|3296.61|3287.91|36
1629550970000|2021-08-21 13:02:50|3296.72|3288.02|3294.69|3285.99|3296.72|3288.02|3294.69|3285.99|39
1629550980000|2021-08-21 13:03:00|3294.6|3285.9|3294.97|3286.27|3295.19|3286.49|3294.06|3285.36|37
1629550990000|2021-08-21 13:03:10|3294.96|3286.26|3294.37|3285.67|3295.19|3286.49|3294.32|3285.62|36
1629551000000|2021-08-21 13:03:20|3294.35|3285.65|3293.59|3284.89|3294.72|3286.02|3293.54|3284.84|36
1629551010000|2021-08-21 13:03:30|3293.43|3284.73|3293.92|3285.22|3294.23|3285.53|3292.91|3284.21|39
1629551020000|2021-08-21 13:03:40|3293.93|3285.23|3294.23|3285.53|3294.26|3285.56|3293.22|3284.52|34
1629551030000|2021-08-21 13:03:50|3294.29|3285.59|3293.96|3285.26|3294.54|3285.84|3293.11|3284.41|37
1629551040000|2021-08-21 13:04:00|3293.95|3285.25|3295.32|3286.62|3295.37|3286.67|3293.76|3285.06|37
1629551050000|2021-08-21 13:04:10|3295.17|3286.47|3293.26|3284.56|3295.31|3286.61|3292.52|3283.82|38
1629551060000|2021-08-21 13:04:20|3293.11|3284.41|3294.08|3285.38|3294.08|3285.38|3292.84|3284.14|35
1629551070000|2021-08-21 13:04:30|3294.19|3285.49|3292.59|3283.89|3294.19|3285.49|3292.59|3283.89|35
1629551080000|2021-08-21 13:04:40|3292.6|3283.9|3293.44|3284.74|3293.69|3284.99|3292.55|3283.85|37
1629551090000|2021-08-21 13:04:50|3293.4|3284.7|3293.07|3284.37|3293.45|3284.75|3292.97|3284.27|34
1629551100000|2021-08-21 13:05:00|3293.09|3284.39|3293.38|3284.68|3293.96|3285.26|3293.09|3284.39|36
1629551110000|2021-08-21 13:05:10|3293.41|3284.71|3293.93|3285.23|3293.94|3285.24|3293.39|3284.69|34
1629551120000|2021-08-21 13:05:20|3294|3285.3|3295.25|3286.55|3295.29|3286.59|3293.98|3285.28|34
1629551130000|2021-08-21 13:05:30|3295.23|3286.53|3295.81|3287.11|3296.14|3287.44|3295.23|3286.53|17
1629551140000|2021-08-21 13:05:40|3295.94|3287.24|3295.65|3286.95|3295.94|3287.24|3295.47|3286.77|25
1629551150000|2021-08-21 13:05:50|3295.64|3286.94|3295.95|3287.25|3295.99|3287.29|3295.04|3286.34|29
1629551160000|2021-08-21 13:06:00|3295.94|3287.24|3295.85|3287.15|3295.98|3287.28|3295.85|3287.15|14
1629551170000|2021-08-21 13:06:10|3295.89|3287.19|3295.46|3286.76|3295.89|3287.19|3295.3|3286.6|32
1629551180000|2021-08-21 13:06:20|3295.31|3286.61|3294.72|3286.02|3295.31|3286.61|3294.27|3285.57|35
1629551190000|2021-08-21 13:06:30|3294.77|3286.07|3294.1|3285.4|3294.79|3286.09|3294.06|3285.36|26
1629551200000|2021-08-21 13:06:40|3293.58|3284.88|3294.23|3285.53|3294.81|3286.11|3293.35|3284.65|37
1629551210000|2021-08-21 13:06:50|3294.3|3285.6|3294.49|3285.79|3294.64|3285.94|3294.13|3285.43|35
1629551220000|2021-08-21 13:07:00|3294.53|3285.83|3293|3284.3|3294.53|3285.83|3293|3284.3|29
1629551230000|2021-08-21 13:07:10|3292.93|3284.23|3292.4|3283.7|3293.11|3284.41|3292.33|3283.63|30
1629551240000|2021-08-21 13:07:20|3292.37|3283.67|3293.58|3284.88|3293.61|3284.91|3292.37|3283.67|35
1629551250000|2021-08-21 13:07:30|3293.61|3284.91|3292.93|3284.23|3293.61|3284.91|3292.93|3284.23|35
1629551260000|2021-08-21 13:07:40|3292.89|3284.19|3292.27|3283.57|3293.03|3284.33|3291.92|3283.22|38
1629551270000|2021-08-21 13:07:50|3292.39|3283.69|3292.28|3283.58|3292.93|3284.23|3291.83|3283.13|39
1629551280000|2021-08-21 13:08:00|3292.31|3283.61|3292.15|3283.45|3292.31|3283.61|3291.79|3283.09|36
1629551290000|2021-08-21 13:08:10|3292.16|3283.46|3293.28|3284.58|3293.28|3284.58|3292.12|3283.42|39
1629551300000|2021-08-21 13:08:20|3293.29|3284.59|3291.95|3283.25|3293.48|3284.78|3291.88|3283.18|37
1629551310000|2021-08-21 13:08:30|3291.96|3283.26|3291.54|3282.84|3292.11|3283.41|3291.48|3282.78|34
1629551320000|2021-08-21 13:08:40|3291.55|3282.85|3291.71|3283.01|3292.06|3283.36|3291.52|3282.82|32
1629551330000|2021-08-21 13:08:50|3291.67|3282.97|3291.73|3283.03|3292.2|3283.5|3291.46|3282.76|32
1629551340000|2021-08-21 13:09:00|3291.75|3283.05|3292.01|3283.31|3293.01|3284.31|3291.68|3282.98|38
1629551350000|2021-08-21 13:09:10|3292.02|3283.32|3291.81|3283.11|3292.7|3284|3291.81|3283.11|37
1629551360000|2021-08-21 13:09:20|3291.82|3283.12|3292.17|3283.47|3292.21|3283.51|3291.82|3283.12|25
1629551370000|2021-08-21 13:09:30|3292.18|3283.48|3292.13|3283.43|3292.18|3283.48|3292.13|3283.43|6
1629551380000|2021-08-21 13:09:40|3292.33|3283.63|3292.07|3283.37|3292.35|3283.65|3292.07|3283.37|27
1629551390000|2021-08-21 13:09:50|3292.05|3283.35|3290.97|3282.27|3292.28|3283.58|3290.97|3282.27|37
1629551400000|2021-08-21 13:10:00|3290.98|3282.28|3289.58|3280.88|3290.98|3282.28|3289.58|3280.88|38
1629551410000|2021-08-21 13:10:10|3289.61|3280.91|3286.65|3277.95|3289.62|3280.92|3285.83|3277.13|40
1629551420000|2021-08-21 13:10:20|3286.71|3278.01|3288.65|3279.95|3288.65|3279.95|3286.71|3278.01|35
1629551430000|2021-08-21 13:10:30|3288.79|3280.09|3287.5|3278.8|3289.57|3280.87|3287.5|3278.8|40
1629551440000|2021-08-21 13:10:40|3287.46|3278.76|3287.46|3278.76|3287.75|3279.05|3287.35|3278.65|36
1629551450000|2021-08-21 13:10:50|3287.56|3278.86|3289.47|3280.77|3289.47|3280.77|3287.43|3278.73|38
1629551460000|2021-08-21 13:11:00|3289.46|3280.76|3289.2|3280.5|3289.46|3280.76|3289.16|3280.46|27
1629551470000|2021-08-21 13:11:10|3289.18|3280.48|3290.17|3281.47|3290.17|3281.47|3289.18|3280.48|33
1629551480000|2021-08-21 13:11:20|3290.22|3281.52|3290.59|3281.89|3290.59|3281.89|3290.22|3281.52|25
1629551490000|2021-08-21 13:11:30|3290.6|3281.9|3290.29|3281.59|3290.68|3281.98|3290.25|3281.55|30
1629551500000|2021-08-21 13:11:40|3290.53|3281.83|3289.4|3280.7|3290.53|3281.83|3289.36|3280.66|34
1629551510000|2021-08-21 13:11:50|3289.21|3280.51|3289.43|3280.73|3289.43|3280.73|3288.9|3280.2|36
1629551520000|2021-08-21 13:12:00|3289.62|3280.92|3289.48|3280.78|3289.72|3281.02|3289.36|3280.66|34
1629551530000|2021-08-21 13:12:10|3289.5|3280.8|3288.21|3279.51|3289.5|3280.8|3288.08|3279.38|33
1629551540000|2021-08-21 13:12:20|3288.2|3279.5|3288.41|3279.71|3288.59|3279.89|3288.2|3279.5|36
1629551550000|2021-08-21 13:12:30|3288.47|3279.77|3288.24|3279.54|3288.47|3279.77|3287.89|3279.19|36
1629551560000|2021-08-21 13:12:40|3288.29|3279.59|3288.22|3279.52|3288.48|3279.78|3288.22|3279.52|34
1629551570000|2021-08-21 13:12:50|3288.24|3279.54|3288.15|3279.45|3288.3|3279.6|3288.1|3279.4|26
1629551580000|2021-08-21 13:13:00|3288.16|3279.46|3287.07|3278.37|3288.16|3279.46|3286.98|3278.28|35
1629551590000|2021-08-21 13:13:10|3287.09|3278.39|3286.73|3278.03|3287.18|3278.48|3286.73|3278.03|35
1629551600000|2021-08-21 13:13:20|3286.69|3277.99|3286.09|3277.39|3286.94|3278.24|3286.09|3277.39|35
1629551610000|2021-08-21 13:13:30|3286.02|3277.32|3284.77|3276.07|3286.02|3277.32|3284.77|3276.07|32
1629551620000|2021-08-21 13:13:40|3284.74|3276.04|3282.6|3273.9|3284.74|3276.04|3282.6|3273.9|39
1629551630000|2021-08-21 13:13:50|3282.64|3273.94|3283.71|3275.01|3283.71|3275.01|3282.23|3273.53|40
1629551640000|2021-08-21 13:14:00|3283.78|3275.08|3283.64|3274.94|3283.86|3275.16|3283.25|3274.55|28
1629551650000|2021-08-21 13:14:10|3283.65|3274.95|3283.65|3274.95|3283.76|3275.06|3282.83|3274.13|33
1629551660000|2021-08-21 13:14:20|3283.7|3275|3282.69|3273.99|3284.55|3275.85|3282.69|3273.99|31
1629551670000|2021-08-21 13:14:30|3282.68|3273.98|3283.59|3274.89|3283.59|3274.89|3281.93|3273.23|35
1629551680000|2021-08-21 13:14:40|3283.6|3274.9|3285.66|3276.96|3285.66|3276.96|3283.6|3274.9|32
1629551690000|2021-08-21 13:14:50|3285.67|3276.97|3285.31|3276.61|3285.73|3277.03|3285.12|3276.42|26
1629551700000|2021-08-21 13:15:00|3285.47|3276.77|3286.77|3278.07|3286.8|3278.1|3285.47|3276.77|33
1629551710000|2021-08-21 13:15:10|3286.83|3278.13|3287.44|3278.74|3288.85|3280.15|3286.76|3278.06|35
1629551720000|2021-08-21 13:15:20|3286.79|3278.09|3285.94|3277.24|3286.79|3278.09|3285.2|3276.5|35
1629551730000|2021-08-21 13:15:30|3286.02|3277.32|3288.61|3279.91|3288.61|3279.91|3286.02|3277.32|34
1629551740000|2021-08-21 13:15:40|3288.57|3279.87|3287.89|3279.19|3288.63|3279.93|3287.89|3279.19|34
1629551750000|2021-08-21 13:15:50|3287.83|3279.13|3288.8|3280.1|3288.9|3280.2|3287.82|3279.12|34
1629551760000|2021-08-21 13:16:00|3288.88|3280.18|3289.57|3280.87|3289.57|3280.87|3288.49|3279.79|34
1629551770000|2021-08-21 13:16:10|3289.56|3280.86|3289.84|3281.14|3290.6|3281.9|3289.56|3280.86|27
1629551780000|2021-08-21 13:16:20|3289.88|3281.18|3289.83|3281.13|3290.51|3281.81|3289.78|3281.08|40
1629551790000|2021-08-21 13:16:30|3289.81|3281.11|3289.87|3281.17|3290.43|3281.73|3289.8|3281.1|29
1629551800000|2021-08-21 13:16:40|3290.01|3281.31|3289.54|3280.84|3290.58|3281.88|3289.54|3280.84|36
1629551810000|2021-08-21 13:16:50|3289.41|3280.71|3289.21|3280.51|3289.71|3281.01|3289.06|3280.36|34
1629551820000|2021-08-21 13:17:00|3289.25|3280.55|3289.23|3280.53|3289.27|3280.57|3289.11|3280.41|37
1629551830000|2021-08-21 13:17:10|3289.26|3280.56|3288.99|3280.29|3289.26|3280.56|3287.48|3278.78|37
1629551840000|2021-08-21 13:17:20|3289.03|3280.33|3289.04|3280.34|3289.09|3280.39|3288.86|3280.16|32
1629551850000|2021-08-21 13:17:30|3288.93|3280.23|3287.24|3278.54|3288.98|3280.28|3287.23|3278.53|36
1629551860000|2021-08-21 13:17:40|3287.23|3278.53|3288.48|3279.78|3289.03|3280.33|3287.02|3278.32|37
1629551870000|2021-08-21 13:17:50|3288.15|3279.45|3287.21|3278.51|3288.15|3279.45|3286.95|3278.25|38
1629551880000|2021-08-21 13:18:00|3287.23|3278.53|3285.59|3276.89|3288.01|3279.31|3285.59|3276.89|35
1629551890000|2021-08-21 13:18:10|3285.68|3276.98|3285.5|3276.8|3285.73|3277.03|3285.39|3276.69|33
1629551900000|2021-08-21 13:18:20|3285.49|3276.79|3285.05|3276.35|3285.62|3276.92|3284.97|3276.27|36
1629551910000|2021-08-21 13:18:30|3285.04|3276.34|3283.08|3274.38|3285.11|3276.41|3283.08|3274.38|35
1629551920000|2021-08-21 13:18:40|3283.06|3274.36|3282.33|3273.63|3283.32|3274.62|3282.3|3273.6|36
1629551930000|2021-08-21 13:18:50|3282.36|3273.66|3282.75|3274.05|3282.75|3274.05|3282.36|3273.66|31
1629551940000|2021-08-21 13:19:00|3282.76|3274.06|3282.8|3274.1|3283.18|3274.48|3282.49|3273.79|37
1629551950000|2021-08-21 13:19:10|3282.82|3274.12|3283.34|3274.64|3283.34|3274.64|3281.97|3273.27|37
1629551960000|2021-08-21 13:19:20|3283.43|3274.73|3283.44|3274.74|3285.09|3276.39|3283.43|3274.73|36
1629551970000|2021-08-21 13:19:30|3283.49|3274.79|3282.75|3274.05|3283.57|3274.87|3282.71|3274.01|38
1629551980000|2021-08-21 13:19:40|3282.61|3273.91|3284.2|3275.5|3284.37|3275.67|3282.5|3273.8|36
1629551990000|2021-08-21 13:19:50|3284.14|3275.44|3283.84|3275.14|3284.19|3275.49|3283.76|3275.06|34
1629552000000|2021-08-21 13:20:00|3283.81|3275.11|3285.15|3276.45|3285.29|3276.59|3283.81|3275.11|35
1629552010000|2021-08-21 13:20:10|3285.23|3276.53|3285.68|3276.98|3285.83|3277.13|3285.23|3276.53|30
1629552020000|2021-08-21 13:20:20|3285.7|3277|3285.51|3276.81|3285.72|3277.02|3284.79|3276.09|36
1629552030000|2021-08-21 13:20:30|3285.71|3277.01|3286.01|3277.31|3286.29|3277.59|3285.6|3276.9|36
1629552040000|2021-08-21 13:20:40|3285.83|3277.13|3285.45|3276.75|3286.06|3277.36|3285.45|3276.75|37
1629552050000|2021-08-21 13:20:50|3285.43|3276.73|3285.79|3277.09|3285.79|3277.09|3285.43|3276.73|27
1629552060000|2021-08-21 13:21:00|3285.8|3277.1|3285.68|3276.98|3285.91|3277.21|3285.68|3276.98|29
1629552070000|2021-08-21 13:21:10|3285.66|3276.96|3284.59|3275.89|3285.66|3276.96|3284.59|3275.89|38
1629552080000|2021-08-21 13:21:20|3284.32|3275.62|3283.73|3275.03|3284.32|3275.62|3283.43|3274.73|33
1629552090000|2021-08-21 13:21:30|3283.74|3275.04|3283.52|3274.82|3283.81|3275.11|3283.52|3274.82|22
1629552100000|2021-08-21 13:21:40|3283.53|3274.83|3284.52|3275.82|3284.52|3275.82|3283.53|3274.83|31
1629552110000|2021-08-21 13:21:50|3284.22|3275.52|3284.45|3275.75|3284.45|3275.75|3283.46|3274.76|38
1629552120000|2021-08-21 13:22:00|3284.66|3275.96|3285.88|3277.18|3285.92|3277.22|3284.66|3275.96|31
1629552130000|2021-08-21 13:22:10|3285.84|3277.14|3284.75|3276.05|3285.91|3277.21|3284.72|3276.02|29
1629552140000|2021-08-21 13:22:20|3284.74|3276.04|3286.25|3277.55|3286.37|3277.67|3284.74|3276.04|31
1629552150000|2021-08-21 13:22:30|3286.3|3277.6|3287.61|3278.91|3288.26|3279.56|3286.26|3277.56|33
1629552160000|2021-08-21 13:22:40|3287.62|3278.92|3287.74|3279.04|3287.76|3279.06|3287.51|3278.81|28
1629552170000|2021-08-21 13:22:50|3287.72|3279.02|3287.67|3278.97|3287.79|3279.09|3287.3|3278.6|31
1629552180000|2021-08-21 13:23:00|3287.73|3279.03|3287.68|3278.98|3287.77|3279.07|3287.59|3278.89|31
1629552190000|2021-08-21 13:23:10|3287.65|3278.95|3287.61|3278.91|3287.74|3279.04|3287.39|3278.69|28
1629552200000|2021-08-21 13:23:20|3287.6|3278.9|3285.9|3277.2|3287.61|3278.91|3285.8|3277.1|30
1629552210000|2021-08-21 13:23:30|3285.91|3277.21|3285.92|3277.22|3285.93|3277.23|3285.86|3277.16|26
1629552220000|2021-08-21 13:23:40|3285.91|3277.21|3286.15|3277.45|3286.23|3277.53|3285.91|3277.21|27
1629552230000|2021-08-21 13:23:50|3286.13|3277.43|3286.33|3277.63|3286.43|3277.73|3286.13|3277.43|28
1629552240000|2021-08-21 13:24:00|3286.34|3277.64|3286.36|3277.66|3286.58|3277.88|3286.28|3277.58|18
1629552250000|2021-08-21 13:24:10|3286.31|3277.61|3286.26|3277.56|3286.45|3277.75|3286.2|3277.5|14
1629552260000|2021-08-21 13:24:20|3286.25|3277.55|3285.65|3276.95|3286.45|3277.75|3285.6|3276.9|30
1629552270000|2021-08-21 13:24:30|3285.63|3276.93|3285.73|3277.03|3285.74|3277.04|3285.6|3276.9|21
1629552280000|2021-08-21 13:24:40|3285.74|3277.04|3285.79|3277.09|3285.79|3277.09|3285.71|3277.01|9
1629552290000|2021-08-21 13:24:50|3285.85|3277.15|3286.22|3277.52|3286.22|3277.52|3285.81|3277.11|23
1629552300000|2021-08-21 13:25:00|3286.36|3277.66|3287.29|3278.59|3287.34|3278.64|3286.36|3277.66|24
1629552310000|2021-08-21 13:25:10|3287.53|3278.83|3288.26|3279.56|3288.36|3279.66|3287.53|3278.83|19
1629552320000|2021-08-21 13:25:20|3288.25|3279.55|3287.88|3279.18|3288.34|3279.64|3287.82|3279.12|32
1629552330000|2021-08-21 13:25:30|3287.89|3279.19|3287.68|3278.98|3287.98|3279.28|3287.17|3278.47|28
1629552340000|2021-08-21 13:25:40|3287.69|3278.99|3287.97|3279.27|3287.99|3279.29|3287.67|3278.97|31
1629552350000|2021-08-21 13:25:50|3287.96|3279.26|3287.98|3279.28|3288.03|3279.33|3287.64|3278.94|34
1629552360000|2021-08-21 13:26:00|3287.92|3279.22|3288.74|3280.04|3288.75|3280.05|3287.9|3279.2|25
1629552370000|2021-08-21 13:26:10|3288.7|3280|3288.6|3279.9|3288.84|3280.14|3288.51|3279.81|28
1629552380000|2021-08-21 13:26:20|3288.79|3280.09|3290.95|3282.25|3291.06|3282.36|3288.75|3280.05|35
1629552390000|2021-08-21 13:26:30|3290.79|3282.09|3291.48|3282.78|3291.54|3282.84|3290.43|3281.73|36
1629552400000|2021-08-21 13:26:40|3291.55|3282.85|3291.64|3282.94|3291.83|3283.13|3291.45|3282.75|29
1629552410000|2021-08-21 13:26:50|3291.58|3282.88|3292.78|3284.08|3292.78|3284.08|3291.58|3282.88|35
1629552420000|2021-08-21 13:27:00|3292.85|3284.15|3292.97|3284.27|3292.98|3284.28|3292.81|3284.11|30
1629552430000|2021-08-21 13:27:10|3292.99|3284.29|3292.66|3283.96|3293.25|3284.55|3292.66|3283.96|30
1629552440000|2021-08-21 13:27:20|3292.68|3283.98|3291.33|3282.63|3292.76|3284.06|3291.3|3282.6|30
1629552450000|2021-08-21 13:27:30|3291.32|3282.62|3291.59|3282.89|3291.59|3282.89|3290.89|3282.19|36
1629552460000|2021-08-21 13:27:40|3291.62|3282.92|3292.23|3283.53|3292.5|3283.8|3291.62|3282.92|28
1629552470000|2021-08-21 13:27:50|3292.2|3283.5|3291.68|3282.98|3292.2|3283.5|3291.65|3282.95|27
1629552480000|2021-08-21 13:28:00|3291.67|3282.97|3290.56|3281.86|3291.67|3282.97|3290.56|3281.86|29
1629552490000|2021-08-21 13:28:10|3290.68|3281.98|3290.51|3281.81|3290.78|3282.08|3290.24|3281.54|36
1629552500000|2021-08-21 13:28:20|3290.61|3281.91|3290.5|3281.8|3290.73|3282.03|3290.45|3281.75|35
1629552510000|2021-08-21 13:28:30|3290.6|3281.9|3290.57|3281.87|3290.6|3281.9|3290.49|3281.79|34
1629552520000|2021-08-21 13:28:40|3290.55|3281.85|3290.66|3281.96|3290.8|3282.1|3290.55|3281.85|30
1629552530000|2021-08-21 13:28:50|3290.67|3281.97|3290.42|3281.72|3290.75|3282.05|3290.42|3281.72|34
1629552540000|2021-08-21 13:29:00|3290.25|3281.55|3290.87|3282.17|3290.87|3282.17|3290.25|3281.55|34
1629552550000|2021-08-21 13:29:10|3290.89|3282.19|3290.52|3281.82|3290.89|3282.19|3290.47|3281.77|30
1629552560000|2021-08-21 13:29:20|3290.53|3281.83|3291.78|3283.08|3291.82|3283.12|3290.53|3281.83|35
1629552570000|2021-08-21 13:29:30|3291.82|3283.12|3292.26|3283.56|3292.44|3283.74|3291.82|3283.12|34
1629552580000|2021-08-21 13:29:40|3292.25|3283.55|3290.42|3281.72|3292.34|3283.64|3290.31|3281.61|30
1629552590000|2021-08-21 13:29:50|3290.5|3281.8|3290.78|3282.08|3290.78|3282.08|3290.17|3281.47|38
1629552600000|2021-08-21 13:30:00|3290.74|3282.04|3290.62|3281.92|3290.81|3282.11|3290.54|3281.84|35
1629552610000|2021-08-21 13:30:10|3290.64|3281.94|3290.89|3282.19|3291.08|3282.38|3290.09|3281.39|37
1629552620000|2021-08-21 13:30:20|3290.88|3282.18|3291.81|3283.11|3291.84|3283.14|3290.88|3282.18|37
1629552630000|2021-08-21 13:30:30|3291.84|3283.14|3291.89|3283.19|3291.96|3283.26|3291.68|3282.98|21
1629552640000|2021-08-21 13:30:40|3291.9|3283.2|3292.58|3283.88|3292.59|3283.89|3291.85|3283.15|25
1629552650000|2021-08-21 13:30:50|3292.57|3283.87|3291.97|3283.27|3292.57|3283.87|3291.88|3283.18|28
1629552660000|2021-08-21 13:31:00|3291.93|3283.23|3292.42|3283.72|3292.42|3283.72|3291.92|3283.22|21
1629552670000|2021-08-21 13:31:10|3292.41|3283.71|3292.9|3284.2|3293.08|3284.38|3292.4|3283.7|30
1629552680000|2021-08-21 13:31:20|3292.91|3284.21|3292.13|3283.43|3293.01|3284.31|3292.11|3283.41|28
1629552690000|2021-08-21 13:31:30|3292.14|3283.44|3292.3|3283.6|3292.58|3283.88|3292.14|3283.44|37
1629552700000|2021-08-21 13:31:40|3292.27|3283.57|3292.45|3283.75|3292.51|3283.81|3292.25|3283.55|28
1629552710000|2021-08-21 13:31:50|3292.48|3283.78|3292.15|3283.45|3292.48|3283.78|3291.94|3283.24|29
1629552720000|2021-08-21 13:32:00|3292.1|3283.4|3292.24|3283.54|3292.28|3283.58|3292.03|3283.33|27
1629552730000|2021-08-21 13:32:10|3292.2|3283.5|3291.55|3282.85|3292.2|3283.5|3291.5|3282.8|26
1629552740000|2021-08-21 13:32:20|3291.54|3282.84|3292.05|3283.35|3292.05|3283.35|3291.07|3282.37|31
1629552750000|2021-08-21 13:32:30|3292.36|3283.66|3293.07|3284.37|3293.1|3284.4|3292.36|3283.66|21
1629552760000|2021-08-21 13:32:40|3293.21|3284.51|3293.26|3284.56|3293.27|3284.57|3293.1|3284.4|18
1629552770000|2021-08-21 13:32:50|3293.31|3284.61|3293.29|3284.59|3293.32|3284.62|3293.25|3284.55|9
1629552780000|2021-08-21 13:33:00|3293.28|3284.58|3292.59|3283.89|3293.28|3284.58|3292.59|3283.89|22
1629552790000|2021-08-21 13:33:10|3292.52|3283.82|3292.68|3283.98|3292.83|3284.13|3291.57|3282.87|35
1629552800000|2021-08-21 13:33:20|3292.81|3284.11|3293.16|3284.46|3293.22|3284.52|3292.81|3284.11|25
1629552810000|2021-08-21 13:33:30|3293.15|3284.45|3292.9|3284.2|3293.19|3284.49|3292.85|3284.15|23
1629552820000|2021-08-21 13:33:40|3292.86|3284.16|3292.98|3284.28|3293.05|3284.35|3292.86|3284.16|30
1629552830000|2021-08-21 13:33:50|3292.94|3284.24|3293.29|3284.59|3293.33|3284.63|3292.94|3284.24|17
1629552840000|2021-08-21 13:34:00|3293.3|3284.6|3293.29|3284.59|3293.3|3284.6|3293.14|3284.44|9
1629552850000|2021-08-21 13:34:10|3293.31|3284.61|3293.36|3284.66|3293.44|3284.74|3293.3|3284.6|11
1629552860000|2021-08-21 13:34:20|3293.35|3284.65|3291.04|3282.34|3293.35|3284.65|3290.82|3282.12|18
1629552870000|2021-08-21 13:34:30|3291.16|3282.46|3292.53|3283.83|3292.53|3283.83|3291.16|3282.46|32
1629552880000|2021-08-21 13:34:40|3292.54|3283.84|3292.5|3283.8|3292.66|3283.96|3292.49|3283.79|26
1629552890000|2021-08-21 13:34:50|3292.59|3283.89|3292.5|3283.8|3292.75|3284.05|3292.48|3283.78|13
1629552900000|2021-08-21 13:35:00|3292.48|3283.78|3292.55|3283.85|3292.56|3283.86|3292.48|3283.78|6
1629552910000|2021-08-21 13:35:10|3292.54|3283.84|3292.62|3283.92|3292.68|3283.98|3292.53|3283.83|19
1629552920000|2021-08-21 13:35:20|3292.61|3283.91|3291.85|3283.15|3292.63|3283.93|3291.81|3283.11|24
1629552930000|2021-08-21 13:35:30|3291.87|3283.17|3292.39|3283.69|3292.39|3283.69|3291.67|3282.97|34
1629552940000|2021-08-21 13:35:40|3292.4|3283.7|3292.22|3283.52|3292.44|3283.74|3292.2|3283.5|21
1629552950000|2021-08-21 13:35:50|3292.23|3283.53|3292.26|3283.56|3292.26|3283.56|3292.19|3283.49|9
1629552960000|2021-08-21 13:36:00|3292.21|3283.51|3291.54|3282.84|3292.26|3283.56|3291.25|3282.55|26
1629552970000|2021-08-21 13:36:10|3291.85|3283.15|3291.91|3283.21|3292.02|3283.32|3291.85|3283.15|16
1629552980000|2021-08-21 13:36:20|3291.96|3283.26|3292|3283.3|3292.05|3283.35|3291.92|3283.22|21
1629552990000|2021-08-21 13:36:30|3291.97|3283.27|3290.84|3282.14|3292|3283.3|3290.8|3282.1|29
1629553000000|2021-08-21 13:36:40|3290.85|3282.15|3290.33|3281.63|3290.85|3282.15|3290.32|3281.62|34
1629553010000|2021-08-21 13:36:50|3290.32|3281.62|3290.1|3281.4|3290.35|3281.65|3290.05|3281.35|31
1629553020000|2021-08-21 13:37:00|3290.06|3281.36|3290.12|3281.42|3290.18|3281.48|3290.05|3281.35|30
1629553030000|2021-08-21 13:37:10|3290.04|3281.34|3290.12|3281.42|3290.16|3281.46|3289.99|3281.29|32
1629553040000|2021-08-21 13:37:20|3290.15|3281.45|3290.06|3281.36|3290.23|3281.53|3290.03|3281.33|31
1629553050000|2021-08-21 13:37:30|3290.07|3281.37|3289.32|3280.62|3290.19|3281.49|3289.31|3280.61|28
1629553060000|2021-08-21 13:37:40|3289.35|3280.65|3288.52|3279.82|3289.35|3280.65|3288.32|3279.62|35
1629553070000|2021-08-21 13:37:50|3288.58|3279.88|3287.49|3278.79|3288.62|3279.92|3287.43|3278.73|31
1629553080000|2021-08-21 13:38:00|3287.47|3278.77|3287.47|3278.77|3287.58|3278.88|3287.44|3278.74|27
1629553090000|2021-08-21 13:38:10|3287.44|3278.74|3288.45|3279.75|3288.45|3279.75|3287.3|3278.6|22
1629553100000|2021-08-21 13:38:20|3288.54|3279.84|3289.85|3281.15|3289.91|3281.21|3288.54|3279.84|30
1629553110000|2021-08-21 13:38:30|3289.88|3281.18|3289.57|3280.87|3289.95|3281.25|3289.57|3280.87|29
1629553120000|2021-08-21 13:38:40|3289.55|3280.85|3287.77|3279.07|3289.55|3280.85|3287.76|3279.06|34
1629553130000|2021-08-21 13:38:50|3287.76|3279.06|3288.06|3279.36|3288.09|3279.39|3287.67|3278.97|30
1629553140000|2021-08-21 13:39:00|3288.29|3279.59|3287.87|3279.17|3288.29|3279.59|3287.84|3279.14|27
1629553150000|2021-08-21 13:39:10|3287.88|3279.18|3288.02|3279.32|3288.02|3279.32|3287.85|3279.15|14
1629553160000|2021-08-21 13:39:20|3288.03|3279.33|3288.06|3279.36|3288.09|3279.39|3288.01|3279.31|22
1629553170000|2021-08-21 13:39:30|3288.09|3279.39|3287.13|3278.43|3288.11|3279.41|3287.06|3278.36|27
1629553180000|2021-08-21 13:39:40|3287.07|3278.37|3287.12|3278.42|3287.13|3278.43|3287.04|3278.34|4
1629553190000|2021-08-21 13:39:50|3287.06|3278.36|3286.79|3278.09|3287.18|3278.48|3286.79|3278.09|11
1629553200000|2021-08-21 13:40:00|3286.75|3278.05|3287.59|3278.89|3287.65|3278.95|3286.32|3277.62|33
1629553210000|2021-08-21 13:40:10|3287.57|3278.87|3287.67|3278.97|3287.68|3278.98|3287.57|3278.87|23
1629553220000|2021-08-21 13:40:20|3287.65|3278.95|3287.39|3278.69|3287.65|3278.95|3287.37|3278.67|28
1629553230000|2021-08-21 13:40:30|3287.42|3278.72|3287.49|3278.79|3287.51|3278.81|3287.42|3278.72|22
1629553240000|2021-08-21 13:40:40|3287.47|3278.77|3287.41|3278.71|3287.5|3278.8|3287.41|3278.71|23
1629553250000|2021-08-21 13:40:50|3287.39|3278.69|3287.42|3278.72|3287.44|3278.74|3287.36|3278.66|17
1629553260000|2021-08-21 13:41:00|3287.47|3278.77|3287.62|3278.92|3287.66|3278.96|3287.42|3278.72|26
1629553270000|2021-08-21 13:41:10|3287.63|3278.93|3290.65|3281.95|3290.67|3281.97|3287.63|3278.93|31
1629553280000|2021-08-21 13:41:20|3290.66|3281.96|3290.95|3282.25|3290.98|3282.28|3290.66|3281.96|22
1629553290000|2021-08-21 13:41:30|3290.97|3282.27|3290.41|3281.71|3291.08|3282.38|3289.99|3281.29|23
1629553300000|2021-08-21 13:41:40|3290.53|3281.83|3291.12|3282.42|3291.15|3282.45|3290.38|3281.68|26
1629553310000|2021-08-21 13:41:50|3291.11|3282.41|3291.24|3282.54|3291.39|3282.69|3291.11|3282.41|27
1629553320000|2021-08-21 13:42:00|3291.2|3282.5|3290.82|3282.12|3291.25|3282.55|3290.58|3281.88|28
1629553330000|2021-08-21 13:42:10|3290.91|3282.21|3289.87|3281.17|3290.91|3282.21|3289.86|3281.16|33
1629553340000|2021-08-21 13:42:20|3289.81|3281.11|3290.04|3281.34|3290.05|3281.35|3289.42|3280.72|33
1629553350000|2021-08-21 13:42:30|3290.02|3281.32|3291.37|3282.67|3291.56|3282.86|3289.98|3281.28|29
1629553360000|2021-08-21 13:42:40|3291.38|3282.68|3291.12|3282.42|3291.38|3282.68|3290.97|3282.27|21
1629553370000|2021-08-21 13:42:50|3291.37|3282.67|3291.63|3282.93|3291.65|3282.95|3291.37|3282.67|18
1629553380000|2021-08-21 13:43:00|3291.64|3282.94|3291.75|3283.05|3291.83|3283.13|3291.64|3282.94|6
1629553390000|2021-08-21 13:43:10|3291.8|3283.1|3291.82|3283.12|3292.03|3283.33|3291.8|3283.1|5
1629553400000|2021-08-21 13:43:20|3291.81|3283.11|3291.83|3283.13|3291.83|3283.13|3291.79|3283.09|5
1629553410000|2021-08-21 13:43:30|3291.84|3283.14|3292.25|3283.55|3292.25|3283.55|3291.84|3283.14|12
1629553420000|2021-08-21 13:43:40|3292.39|3283.69|3291.12|3282.42|3292.43|3283.73|3291.02|3282.32|35
1629553430000|2021-08-21 13:43:50|3291.1|3282.4|3291.53|3282.83|3291.53|3282.83|3291.1|3282.4|28
1629553440000|2021-08-21 13:44:00|3291.58|3282.88|3292.17|3283.47|3292.21|3283.51|3291.54|3282.84|30
1629553450000|2021-08-21 13:44:10|3292.26|3283.56|3292.98|3284.28|3293.15|3284.45|3292.26|3283.56|26
1629553460000|2021-08-21 13:44:20|3292.99|3284.29|3293.66|3284.96|3293.68|3284.98|3292.99|3284.29|24
1629553470000|2021-08-21 13:44:30|3293.67|3284.97|3293.62|3284.92|3293.68|3284.98|3293.51|3284.81|10
1629553480000|2021-08-21 13:44:40|3293.63|3284.93|3294.36|3285.66|3294.47|3285.77|3293.63|3284.93|18
1629553490000|2021-08-21 13:44:50|3294.45|3285.75|3295.54|3286.84|3295.55|3286.85|3294.25|3285.55|21
1629553500000|2021-08-21 13:45:00|3295.55|3286.85|3295.5|3286.8|3295.55|3286.85|3294.98|3286.28|32
1629553510000|2021-08-21 13:45:10|3295.44|3286.74|3296.69|3287.99|3296.87|3288.17|3295.4|3286.7|34
1629553520000|2021-08-21 13:45:20|3296.68|3287.98|3296.57|3287.87|3296.85|3288.15|3296.46|3287.76|36
1629553530000|2021-08-21 13:45:30|3296.51|3287.81|3295.01|3286.31|3296.72|3288.02|3295.01|3286.31|34
1629553540000|2021-08-21 13:45:40|3295.06|3286.36|3294.93|3286.23|3295.65|3286.95|3294.91|3286.21|36
1629553550000|2021-08-21 13:45:50|3294.97|3286.27|3293.27|3284.57|3295.02|3286.32|3293.13|3284.43|34
1629553560000|2021-08-21 13:46:00|3293.28|3284.58|3293.81|3285.11|3293.81|3285.11|3293.26|3284.56|33
1629553570000|2021-08-21 13:46:10|3293.8|3285.1|3294.39|3285.69|3294.63|3285.93|3293.8|3285.1|35
1629553580000|2021-08-21 13:46:20|3294.38|3285.68|3293.77|3285.07|3294.44|3285.74|3293.61|3284.91|36
1629553590000|2021-08-21 13:46:30|3293.79|3285.09|3293.71|3285.01|3294.04|3285.34|3293.67|3284.97|30
1629553600000|2021-08-21 13:46:40|3293.62|3284.92|3292.57|3283.87|3293.62|3284.92|3292.15|3283.45|37
1629553610000|2021-08-21 13:46:50|3292.51|3283.81|3292.18|3283.48|3292.57|3283.87|3291.95|3283.25|35
1629553620000|2021-08-21 13:47:00|3292.07|3283.37|3291.58|3282.88|3292.07|3283.37|3291.33|3282.63|33
1629553630000|2021-08-21 13:47:10|3291.59|3282.89|3291.9|3283.2|3292.26|3283.56|3291.58|3282.88|34
1629553640000|2021-08-21 13:47:20|3291.92|3283.22|3288.82|3280.12|3291.96|3283.26|3288.68|3279.98|37
1629553650000|2021-08-21 13:47:30|3288.89|3280.19|3290.36|3281.66|3290.65|3281.95|3288.85|3280.15|36
1629553660000|2021-08-21 13:47:40|3290.34|3281.64|3290.08|3281.38|3290.36|3281.66|3289.8|3281.1|38
1629553670000|2021-08-21 13:47:50|3290.09|3281.39|3290.25|3281.55|3290.94|3282.24|3289.77|3281.07|36
1629553680000|2021-08-21 13:48:00|3290.26|3281.56|3290.02|3281.32|3290.49|3281.79|3290.02|3281.32|33
1629553690000|2021-08-21 13:48:10|3290.03|3281.33|3289.93|3281.23|3290.17|3281.47|3289.83|3281.13|33
1629553700000|2021-08-21 13:48:20|3289.98|3281.28|3289.87|3281.17|3290|3281.3|3289.79|3281.09|30
1629553710000|2021-08-21 13:48:30|3289.86|3281.16|3288.72|3280.02|3289.86|3281.16|3288.6|3279.9|35
1629553720000|2021-08-21 13:48:40|3288.62|3279.92|3288.4|3279.7|3288.64|3279.94|3287.25|3278.55|34
1629553730000|2021-08-21 13:48:50|3288.46|3279.76|3289.99|3281.29|3289.99|3281.29|3288.46|3279.76|26
1629553740000|2021-08-21 13:49:00|3289.8|3281.1|3290.82|3282.12|3290.87|3282.17|3289.75|3281.05|31
1629553750000|2021-08-21 13:49:10|3290.86|3282.16|3288.63|3279.93|3290.86|3282.16|3288.6|3279.9|33
1629553760000|2021-08-21 13:49:20|3288.6|3279.9|3287.52|3278.82|3288.6|3279.9|3287.49|3278.79|37
1629553770000|2021-08-21 13:49:30|3287.55|3278.85|3288.81|3280.11|3289.21|3280.51|3287.55|3278.85|29
1629553780000|2021-08-21 13:49:40|3288.71|3280.01|3288.13|3279.43|3288.79|3280.09|3287.79|3279.09|35
1629553790000|2021-08-21 13:49:50|3288.15|3279.45|3289.68|3280.98|3289.74|3281.04|3288.02|3279.32|33
1629553800000|2021-08-21 13:50:00|3289.69|3280.99|3289.49|3280.79|3289.71|3281.01|3289.22|3280.52|36
1629553810000|2021-08-21 13:50:10|3289.39|3280.69|3289.87|3281.17|3289.89|3281.19|3289.19|3280.49|21
1629553820000|2021-08-21 13:50:20|3289.86|3281.16|3290.16|3281.46|3290.55|3281.85|3289.36|3280.66|31
1629553830000|2021-08-21 13:50:30|3290.21|3281.51|3290.26|3281.56|3290.33|3281.63|3290.15|3281.45|23
1629553840000|2021-08-21 13:50:40|3290.19|3281.49|3290.18|3281.48|3290.39|3281.69|3289.6|3280.9|32
1629553850000|2021-08-21 13:50:50|3290.2|3281.5|3288.95|3280.25|3290.33|3281.63|3288.95|3280.25|34
1629553860000|2021-08-21 13:51:00|3288.88|3280.18|3289.27|3280.57|3289.33|3280.63|3288.88|3280.18|28
1629553870000|2021-08-21 13:51:10|3289.23|3280.53|3289.36|3280.66|3289.5|3280.8|3289.23|3280.53|28
1629553880000|2021-08-21 13:51:20|3289.35|3280.65|3289.39|3280.69|3289.52|3280.82|3289.35|3280.65|20
1629553890000|2021-08-21 13:51:30|3289.36|3280.66|3289.4|3280.7|3289.4|3280.7|3289.28|3280.58|14
1629553900000|2021-08-21 13:51:40|3289.38|3280.68|3289.08|3280.38|3289.4|3280.7|3289.06|3280.36|26
1629553910000|2021-08-21 13:51:50|3289.12|3280.42|3289.23|3280.53|3289.31|3280.61|3289.1|3280.4|27
1629553920000|2021-08-21 13:52:00|3289.2|3280.5|3289.81|3281.11|3289.81|3281.11|3289.17|3280.47|33
1629553930000|2021-08-21 13:52:10|3289.74|3281.04|3289.21|3280.51|3289.81|3281.11|3289.12|3280.42|33
1629553940000|2021-08-21 13:52:20|3289.22|3280.52|3288.41|3279.71|3289.24|3280.54|3288.29|3279.59|36
1629553950000|2021-08-21 13:52:30|3288.37|3279.67|3288.68|3279.98|3288.68|3279.98|3288.35|3279.65|23
1629553960000|2021-08-21 13:52:40|3288.69|3279.99|3288.47|3279.77|3288.69|3279.99|3288.42|3279.72|30
1629553970000|2021-08-21 13:52:50|3288.42|3279.72|3288.12|3279.42|3288.43|3279.73|3288.12|3279.42|35
1629553980000|2021-08-21 13:53:00|3288.03|3279.33|3286.73|3278.03|3288.03|3279.33|3286.71|3278.01|34
1629553990000|2021-08-21 13:53:10|3286.75|3278.05|3288.21|3279.51|3288.21|3279.51|3286.75|3278.05|30
1629554000000|2021-08-21 13:53:20|3288.24|3279.54|3288.31|3279.61|3288.34|3279.64|3288.24|3279.54|24
1629554010000|2021-08-21 13:53:30|3288.3|3279.6|3289.16|3280.46|3289.16|3280.46|3288.3|3279.6|25
1629554020000|2021-08-21 13:53:40|3289.13|3280.43|3289.03|3280.33|3289.37|3280.67|3289|3280.3|33
1629554030000|2021-08-21 13:53:50|3289.02|3280.32|3288.7|3280|3289.72|3281.02|3288.7|3280|38
1629554040000|2021-08-21 13:54:00|3288.41|3279.71|3288.72|3280.02|3288.8|3280.1|3288.37|3279.67|31
1629554050000|2021-08-21 13:54:10|3288.79|3280.09|3289.17|3280.47|3289.19|3280.49|3288.54|3279.84|33
1629554060000|2021-08-21 13:54:20|3289.18|3280.48|3289.48|3280.78|3289.48|3280.78|3289.18|3280.48|27
1629554070000|2021-08-21 13:54:30|3289.47|3280.77|3289.03|3280.33|3289.47|3280.77|3288.83|3280.13|37
1629554080000|2021-08-21 13:54:40|3289.04|3280.34|3289.71|3281.01|3289.87|3281.17|3289.01|3280.31|38
1629554090000|2021-08-21 13:54:50|3289.72|3281.02|3289.06|3280.36|3289.73|3281.03|3289.06|3280.36|24
1629554100000|2021-08-21 13:55:00|3289.05|3280.35|3289.01|3280.31|3289.08|3280.38|3288.98|3280.28|22
1629554110000|2021-08-21 13:55:10|3289.02|3280.32|3289.1|3280.4|3289.16|3280.46|3289.02|3280.32|36
1629554120000|2021-08-21 13:55:20|3289.15|3280.45|3286.59|3277.89|3289.24|3280.54|3286.55|3277.85|33
1629554130000|2021-08-21 13:55:30|3286.49|3277.79|3287.98|3279.28|3288.16|3279.46|3286.43|3277.73|37
1629554140000|2021-08-21 13:55:40|3287.96|3279.26|3286.97|3278.27|3287.97|3279.27|3286.86|3278.16|33
1629554150000|2021-08-21 13:55:50|3286.98|3278.28|3286.46|3277.76|3286.98|3278.28|3286.07|3277.37|34
1629554160000|2021-08-21 13:56:00|3286.49|3277.79|3285.67|3276.97|3286.5|3277.8|3285.12|3276.42|31
1629554170000|2021-08-21 13:56:10|3285.68|3276.98|3287.46|3278.76|3287.51|3278.81|3285.68|3276.98|30
1629554180000|2021-08-21 13:56:20|3287.49|3278.79|3288.51|3279.81|3288.51|3279.81|3287.46|3278.76|30
1629554190000|2021-08-21 13:56:30|3288.54|3279.84|3289.06|3280.36|3289.18|3280.48|3288.54|3279.84|22
1629554200000|2021-08-21 13:56:40|3289.08|3280.38|3289.76|3281.06|3289.77|3281.07|3289.08|3280.38|9
1629554210000|2021-08-21 13:56:50|3289.77|3281.07|3289.72|3281.02|3289.8|3281.1|3289.63|3280.93|25
1629554220000|2021-08-21 13:57:00|3289.69|3280.99|3289.51|3280.81|3289.71|3281.01|3288.69|3279.99|34
1629554230000|2021-08-21 13:57:10|3289.57|3280.87|3289.31|3280.61|3289.57|3280.87|3289.3|3280.6|21
1629554240000|2021-08-21 13:57:20|3289.27|3280.57|3289.07|3280.37|3289.27|3280.57|3289.01|3280.31|30
1629554250000|2021-08-21 13:57:30|3289.09|3280.39|3288.43|3279.73|3289.09|3280.39|3287.76|3279.06|32
1629554260000|2021-08-21 13:57:40|3288.44|3279.74|3288.16|3279.46|3288.51|3279.81|3288.16|3279.46|24
1629554270000|2021-08-21 13:57:50|3288.14|3279.44|3288.26|3279.56|3288.43|3279.73|3287.81|3279.11|37
1629554280000|2021-08-21 13:58:00|3288.3|3279.6|3288.37|3279.67|3288.41|3279.71|3288.24|3279.54|25
1629554290000|2021-08-21 13:58:10|3288.38|3279.68|3288.37|3279.67|3288.38|3279.68|3287.83|3279.13|32
1629554300000|2021-08-21 13:58:20|3288.78|3280.08|3289.65|3280.95|3289.65|3280.95|3288.78|3280.08|32
1629554310000|2021-08-21 13:58:30|3289.64|3280.94|3289.61|3280.91|3289.77|3281.07|3289.6|3280.9|31
1629554320000|2021-08-21 13:58:40|3289.59|3280.89|3288.71|3280.01|3289.66|3280.96|3288.7|3280|26
1629554330000|2021-08-21 13:58:50|3288.68|3279.98|3287.53|3278.83|3288.79|3280.09|3287.53|3278.83|30
1629554340000|2021-08-21 13:59:00|3287.48|3278.78|3287.77|3279.07|3289.15|3280.45|3287.3|3278.6|37
1629554350000|2021-08-21 13:59:10|3287.75|3279.05|3289.2|3280.5|3289.2|3280.5|3287.75|3279.05|28
1629554360000|2021-08-21 13:59:20|3289.23|3280.53|3288.23|3279.53|3289.31|3280.61|3288.23|3279.53|27
1629554370000|2021-08-21 13:59:30|3288.25|3279.55|3288.42|3279.72|3288.51|3279.81|3288.25|3279.55|28
1629554380000|2021-08-21 13:59:40|3288.38|3279.68|3288.41|3279.71|3288.44|3279.74|3288.35|3279.65|20
1629554390000|2021-08-21 13:59:50|3288.42|3279.72|3288.23|3279.53|3288.44|3279.74|3288.23|3279.53|25
1629554400000|2021-08-21 14:00:00|3288.25|3279.55|3288.96|3280.26|3288.96|3280.26|3288.25|3279.55|24
1629554410000|2021-08-21 14:00:10|3289.01|3280.31|3289.43|3280.73|3289.5|3280.8|3289.01|3280.31|19
1629554420000|2021-08-21 14:00:20|3289.41|3280.71|3287.26|3278.56|3289.46|3280.76|3287.25|3278.55|31
1629554430000|2021-08-21 14:00:30|3287.24|3278.54|3287.84|3279.14|3288.26|3279.56|3287.12|3278.42|35
1629554440000|2021-08-21 14:00:40|3287.88|3279.18|3287.48|3278.78|3287.88|3279.18|3287.31|3278.61|35
1629554450000|2021-08-21 14:00:50|3287.45|3278.75|3287.35|3278.65|3287.49|3278.79|3287.33|3278.63|33
1629554460000|2021-08-21 14:01:00|3287.34|3278.64|3287.41|3278.71|3287.54|3278.84|3287.34|3278.64|32
1629554470000|2021-08-21 14:01:10|3287.39|3278.69|3286.18|3277.48|3287.44|3278.74|3286.12|3277.42|30
1629554480000|2021-08-21 14:01:20|3286.21|3277.51|3286.6|3277.9|3287.17|3278.47|3286.21|3277.51|27
1629554490000|2021-08-21 14:01:30|3286.64|3277.94|3286.8|3278.1|3286.89|3278.19|3286.64|3277.94|19
1629554500000|2021-08-21 14:01:40|3286.79|3278.09|3285.85|3277.15|3287.04|3278.34|3285.61|3276.91|34
1629554510000|2021-08-21 14:01:50|3285.78|3277.08|3283.82|3275.12|3285.78|3277.08|3283.82|3275.12|36
1629554520000|2021-08-21 14:02:00|3283.78|3275.08|3284.77|3276.07|3285.07|3276.37|3283.72|3275.02|38
1629554530000|2021-08-21 14:02:10|3284.8|3276.1|3286.78|3278.08|3286.78|3278.08|3284.67|3275.97|31
1629554540000|2021-08-21 14:02:20|3286.8|3278.1|3287.37|3278.67|3287.72|3279.02|3286.8|3278.1|33
1629554550000|2021-08-21 14:02:30|3287.38|3278.68|3288.21|3279.51|3288.35|3279.65|3287.36|3278.66|30
1629554560000|2021-08-21 14:02:40|3288.26|3279.56|3287.6|3278.9|3288.26|3279.56|3287.46|3278.76|34
1629554570000|2021-08-21 14:02:50|3287.71|3279.01|3287.84|3279.14|3288.13|3279.43|3287.58|3278.88|34
1629554580000|2021-08-21 14:03:00|3287.85|3279.15|3287.84|3279.14|3288.13|3279.43|3287.73|3279.03|33
1629554590000|2021-08-21 14:03:10|3287.85|3279.15|3288.38|3279.68|3288.39|3279.69|3287.85|3279.15|23
1629554600000|2021-08-21 14:03:20|3288.36|3279.66|3288.43|3279.73|3288.49|3279.79|3288.36|3279.66|25
1629554610000|2021-08-21 14:03:30|3288.44|3279.74|3288.5|3279.8|3288.52|3279.82|3288.24|3279.54|33
1629554620000|2021-08-21 14:03:40|3288.49|3279.79|3288.52|3279.82|3288.54|3279.84|3288.48|3279.78|12
1629554630000|2021-08-21 14:03:50|3288.51|3279.81|3288.56|3279.86|3288.69|3279.99|3288.45|3279.75|28
1629554640000|2021-08-21 14:04:00|3288.63|3279.93|3287.29|3278.59|3288.63|3279.93|3287.28|3278.58|29
1629554650000|2021-08-21 14:04:10|3287.32|3278.62|3287.35|3278.65|3287.44|3278.74|3287.32|3278.62|20
1629554660000|2021-08-21 14:04:20|3287.34|3278.64|3287.48|3278.78|3287.57|3278.87|3287.34|3278.64|21
1629554670000|2021-08-21 14:04:30|3287.47|3278.77|3287.45|3278.75|3287.48|3278.78|3287.37|3278.67|15
1629554680000|2021-08-21 14:04:40|3287.46|3278.76|3287.52|3278.82|3287.52|3278.82|3287.08|3278.38|27
1629554690000|2021-08-21 14:04:50|3287.47|3278.77|3287.54|3278.84|3288.38|3279.68|3287.46|3278.76|32
1629554700000|2021-08-21 14:05:00|3287.64|3278.94|3287.89|3279.19|3288.04|3279.34|3287.6|3278.9|26
1629554710000|2021-08-21 14:05:10|3287.84|3279.14|3287.84|3279.14|3288.07|3279.37|3287.69|3278.99|27
1629554720000|2021-08-21 14:05:20|3287.83|3279.13|3287.81|3279.11|3287.85|3279.15|3287.8|3279.1|17
1629554730000|2021-08-21 14:05:30|3287.65|3278.95|3287.13|3278.43|3287.65|3278.95|3287.1|3278.4|16
1629554740000|2021-08-21 14:05:40|3287.11|3278.41|3285.6|3276.9|3287.14|3278.44|3285.6|3276.9|17
1629554750000|2021-08-21 14:05:50|3285.66|3276.96|3285.77|3277.07|3286.1|3277.4|3285.43|3276.73|29
1629554760000|2021-08-21 14:06:00|3285.75|3277.05|3284.87|3276.17|3286.02|3277.32|3284.72|3276.02|31
1629554770000|2021-08-21 14:06:10|3284.94|3276.24|3284.93|3276.23|3285.41|3276.71|3284.63|3275.93|33
1629554780000|2021-08-21 14:06:20|3284.99|3276.29|3285.15|3276.45|3286.1|3277.4|3284.43|3275.73|37
1629554790000|2021-08-21 14:06:30|3285.2|3276.5|3284.26|3275.56|3285.57|3276.87|3284.26|3275.56|35
1629554800000|2021-08-21 14:06:40|3284.12|3275.42|3284.33|3275.63|3284.74|3276.04|3283.32|3274.62|35
1629554810000|2021-08-21 14:06:50|3284.31|3275.61|3283.86|3275.16|3284.97|3276.27|3283.86|3275.16|33
1629554820000|2021-08-21 14:07:00|3283.77|3275.07|3284.19|3275.49|3284.22|3275.52|3283.75|3275.05|31
1629554830000|2021-08-21 14:07:10|3284.2|3275.5|3283.23|3274.53|3284.29|3275.59|3283.23|3274.53|36
1629554840000|2021-08-21 14:07:20|3283.22|3274.52|3283.12|3274.42|3283.32|3274.62|3282.99|3274.29|33
1629554850000|2021-08-21 14:07:30|3283.11|3274.41|3283.04|3274.34|3283.15|3274.45|3283.03|3274.33|20
1629554860000|2021-08-21 14:07:40|3283.05|3274.35|3283.03|3274.33|3283.11|3274.41|3282.97|3274.27|18
1629554870000|2021-08-21 14:07:50|3283.02|3274.32|3283.11|3274.41|3283.19|3274.49|3282.98|3274.28|22
1629554880000|2021-08-21 14:08:00|3283.12|3274.42|3283.12|3274.42|3283.13|3274.43|3283.07|3274.37|20
1629554890000|2021-08-21 14:08:10|3283.17|3274.47|3282.99|3274.29|3283.19|3274.49|3282.65|3273.95|27
1629554900000|2021-08-21 14:08:20|3283|3274.3|3283.3|3274.6|3283.34|3274.64|3282.95|3274.25|26
1629554910000|2021-08-21 14:08:30|3283.29|3274.59|3282.78|3274.08|3283.37|3274.67|3282.67|3273.97|27
1629554920000|2021-08-21 14:08:40|3282.72|3274.02|3282.64|3273.94|3283.09|3274.39|3282.62|3273.92|27
1629554930000|2021-08-21 14:08:50|3282.62|3273.92|3282.76|3274.06|3282.87|3274.17|3282.59|3273.89|30
1629554940000|2021-08-21 14:09:00|3282.78|3274.08|3283.18|3274.48|3283.18|3274.48|3282.77|3274.07|29
1629554950000|2021-08-21 14:09:10|3283.32|3274.62|3282.51|3273.81|3283.78|3275.08|3282.51|3273.81|33
1629554960000|2021-08-21 14:09:20|3282.63|3273.93|3282.9|3274.2|3283.18|3274.48|3282.6|3273.9|35
1629554970000|2021-08-21 14:09:30|3282.87|3274.17|3282.14|3273.44|3282.95|3274.25|3282.14|3273.44|33
1629554980000|2021-08-21 14:09:40|3282.2|3273.5|3282.89|3274.19|3283.2|3274.5|3282.18|3273.48|33
1629554990000|2021-08-21 14:09:50|3282.88|3274.18|3282.46|3273.76|3282.88|3274.18|3282.43|3273.73|34
1629555000000|2021-08-21 14:10:00|3282.48|3273.78|3281.86|3273.16|3282.48|3273.78|3281.76|3273.06|27
1629555010000|2021-08-21 14:10:10|3281.88|3273.18|3282.57|3273.87|3282.57|3273.87|3281.88|3273.18|35
1629555020000|2021-08-21 14:10:20|3282.55|3273.85|3282.6|3273.9|3282.78|3274.08|3282.53|3273.83|26
1629555030000|2021-08-21 14:10:30|3282.63|3273.93|3282.64|3273.94|3282.77|3274.07|3281.93|3273.23|35
1629555040000|2021-08-21 14:10:40|3282.63|3273.93|3282.29|3273.59|3282.67|3273.97|3282.29|3273.59|29
1629555050000|2021-08-21 14:10:50|3282.26|3273.56|3282.04|3273.34|3282.41|3273.71|3281.98|3273.28|31
1629555060000|2021-08-21 14:11:00|3281.98|3273.28|3281.2|3272.5|3281.98|3273.28|3280.81|3272.11|36
1629555070000|2021-08-21 14:11:10|3281.21|3272.51|3280.73|3272.03|3281.21|3272.51|3280.7|3272|26
1629555080000|2021-08-21 14:11:20|3280.72|3272.02|3280.5|3271.8|3280.91|3272.21|3280.48|3271.78|24
1629555090000|2021-08-21 14:11:30|3280.51|3271.81|3280.79|3272.09|3280.79|3272.09|3280.47|3271.77|35
1629555100000|2021-08-21 14:11:40|3280.82|3272.12|3280.54|3271.84|3280.82|3272.12|3280.42|3271.72|34
1629555110000|2021-08-21 14:11:50|3280.56|3271.86|3280.33|3271.63|3280.7|3272|3280.31|3271.61|29
1629555120000|2021-08-21 14:12:00|3280.32|3271.62|3280.44|3271.74|3280.72|3272.02|3280.29|3271.59|24
1629555130000|2021-08-21 14:12:10|3280.47|3271.77|3280.39|3271.69|3280.55|3271.85|3280.36|3271.66|22
1629555140000|2021-08-21 14:12:20|3280.47|3271.77|3277.89|3269.19|3280.5|3271.8|3277.89|3269.19|33
1629555150000|2021-08-21 14:12:30|3278.07|3269.37|3277.6|3268.9|3278.15|3269.45|3277.51|3268.81|35
1629555160000|2021-08-21 14:12:40|3277.63|3268.93|3276.26|3267.56|3277.63|3268.93|3275.42|3266.72|38
1629555170000|2021-08-21 14:12:50|3276.17|3267.47|3276.99|3268.29|3276.99|3268.29|3275.42|3266.72|38
1629555180000|2021-08-21 14:13:00|3277.07|3268.37|3278.64|3269.94|3278.99|3270.29|3277.07|3268.37|39
1629555190000|2021-08-21 14:13:10|3278.61|3269.91|3279.15|3270.45|3279.66|3270.96|3278.52|3269.82|38
1629555200000|2021-08-21 14:13:20|3279.22|3270.52|3278.31|3269.61|3279.4|3270.7|3278.31|3269.61|38
1629555210000|2021-08-21 14:13:30|3278.07|3269.37|3276.48|3267.78|3278.07|3269.37|3276.22|3267.52|35
1629555220000|2021-08-21 14:13:40|3276.47|3267.77|3276.38|3267.68|3276.52|3267.82|3276.29|3267.59|32
1629555230000|2021-08-21 14:13:50|3276.47|3267.77|3275.63|3266.93|3276.47|3267.77|3275.35|3266.65|38
1629555240000|2021-08-21 14:14:00|3275.56|3266.86|3276.14|3267.44|3276.42|3267.72|3275.33|3266.63|35
1629555250000|2021-08-21 14:14:10|3276.01|3267.31|3275.64|3266.94|3276.01|3267.31|3275.56|3266.86|37
1629555260000|2021-08-21 14:14:20|3275.63|3266.93|3274.6|3265.9|3275.63|3266.93|3274.6|3265.9|37
1629555270000|2021-08-21 14:14:30|3274.57|3265.87|3275.67|3266.97|3275.75|3267.05|3274.29|3265.59|36
1629555280000|2021-08-21 14:14:40|3275.71|3267.01|3275.3|3266.6|3275.71|3267.01|3274.91|3266.21|35
1629555290000|2021-08-21 14:14:50|3275.33|3266.63|3275.67|3266.97|3275.83|3267.13|3275.29|3266.59|34
1629555300000|2021-08-21 14:15:00|3275.72|3267.02|3275.65|3266.95|3276.35|3267.65|3275.63|3266.93|29
1629555310000|2021-08-21 14:15:10|3275.67|3266.97|3275.63|3266.93|3276.04|3267.34|3275.63|3266.93|24
1629555320000|2021-08-21 14:15:20|3275.61|3266.91|3276.18|3267.48|3276.27|3267.57|3275.27|3266.57|34
1629555330000|2021-08-21 14:15:30|3276.17|3267.47|3275.87|3267.17|3276.26|3267.56|3275.86|3267.16|24
1629555340000|2021-08-21 14:15:40|3275.82|3267.12|3276.83|3268.13|3276.83|3268.13|3275.47|3266.77|29
1629555350000|2021-08-21 14:15:50|3276.98|3268.28|3278.39|3269.69|3278.39|3269.69|3276.98|3268.28|35
1629555360000|2021-08-21 14:16:00|3278.34|3269.64|3278.37|3269.67|3278.62|3269.92|3278.17|3269.47|31
1629555370000|2021-08-21 14:16:10|3278.33|3269.63|3277.37|3268.67|3278.47|3269.77|3277.37|3268.67|26
1629555380000|2021-08-21 14:16:20|3277.3|3268.6|3277.48|3268.78|3277.81|3269.11|3277.18|3268.48|32
1629555390000|2021-08-21 14:16:30|3277.47|3268.77|3278.5|3269.8|3278.56|3269.86|3277.47|3268.77|24
1629555400000|2021-08-21 14:16:40|3278.53|3269.83|3278.86|3270.16|3278.88|3270.18|3278.53|3269.83|23
1629555410000|2021-08-21 14:16:50|3278.87|3270.17|3279.22|3270.52|3279.22|3270.52|3278.75|3270.05|29
1629555420000|2021-08-21 14:17:00|3279.34|3270.64|3279.46|3270.76|3279.62|3270.92|3278.88|3270.18|34
1629555430000|2021-08-21 14:17:10|3279.48|3270.78|3279.4|3270.7|3279.51|3270.81|3279.35|3270.65|17
1629555440000|2021-08-21 14:17:20|3279.37|3270.67|3280.02|3271.32|3280.99|3272.29|3279.37|3270.67|28
1629555450000|2021-08-21 14:17:30|3280.11|3271.41|3281.31|3272.61|3281.45|3272.75|3280.1|3271.4|30
1629555460000|2021-08-21 14:17:40|3281.26|3272.56|3280.5|3271.8|3281.36|3272.66|3280.46|3271.76|32
1629555470000|2021-08-21 14:17:50|3280.52|3271.82|3280.71|3272.01|3281.25|3272.55|3280.46|3271.76|34
1629555480000|2021-08-21 14:18:00|3280.61|3271.91|3279.92|3271.22|3280.69|3271.99|3279.83|3271.13|28
1629555490000|2021-08-21 14:18:10|3279.93|3271.23|3276.57|3267.87|3280.01|3271.31|3276.18|3267.48|35
1629555500000|2021-08-21 14:18:20|3276.55|3267.85|3276.09|3267.39|3276.69|3267.99|3276.07|3267.37|37
1629555510000|2021-08-21 14:18:30|3276.12|3267.42|3274.6|3265.9|3276.18|3267.48|3274.59|3265.89|27
1629555520000|2021-08-21 14:18:40|3274.7|3266|3275.17|3266.47|3275.17|3266.47|3270.24|3261.54|39
1629555530000|2021-08-21 14:18:50|3275.26|3266.56|3271.24|3262.54|3276.07|3267.37|3270.81|3262.11|36
1629555540000|2021-08-21 14:19:00|3271.44|3262.74|3270.62|3261.92|3272.08|3263.38|3270.6|3261.9|38
1629555550000|2021-08-21 14:19:10|3270.73|3262.03|3271.99|3263.29|3271.99|3263.29|3270.28|3261.58|37
1629555560000|2021-08-21 14:19:20|3272.09|3263.39|3271.55|3262.85|3272.71|3264.01|3271.42|3262.72|37
1629555570000|2021-08-21 14:19:30|3271.58|3262.88|3274.23|3265.53|3274.23|3265.53|3271.56|3262.86|35
1629555580000|2021-08-21 14:19:40|3274.35|3265.65|3275.39|3266.69|3275.43|3266.73|3274.33|3265.63|37
1629555590000|2021-08-21 14:19:50|3275.4|3266.7|3275.18|3266.48|3275.62|3266.92|3274.16|3265.46|35
1629555600000|2021-08-21 14:20:00|3274.82|3266.12|3276.34|3267.64|3276.4|3267.7|3274.68|3265.98|35
1629555610000|2021-08-21 14:20:10|3276.38|3267.68|3276.1|3267.4|3276.38|3267.68|3276|3267.3|22
1629555620000|2021-08-21 14:20:20|3276.11|3267.41|3277.01|3268.31|3277.01|3268.31|3276.1|3267.4|22
1629555630000|2021-08-21 14:20:30|3277|3268.3|3276.49|3267.79|3277.08|3268.38|3276.49|3267.79|31
1629555640000|2021-08-21 14:20:40|3276.5|3267.8|3276.76|3268.06|3276.76|3268.06|3276.49|3267.79|23
1629555650000|2021-08-21 14:20:50|3276.75|3268.05|3276.32|3267.62|3277.42|3268.72|3276.32|3267.62|31
1629555660000|2021-08-21 14:21:00|3276.29|3267.59|3276.66|3267.96|3276.72|3268.02|3275.73|3267.03|33
1629555670000|2021-08-21 14:21:10|3276.68|3267.98|3275.37|3266.67|3276.87|3268.17|3275.37|3266.67|34
1629555680000|2021-08-21 14:21:20|3275.26|3266.56|3276.04|3267.34|3276.24|3267.54|3274.48|3265.78|35
1629555690000|2021-08-21 14:21:30|3276.08|3267.38|3275.8|3267.1|3276.39|3267.69|3275.31|3266.61|36
1629555700000|2021-08-21 14:21:40|3275.79|3267.09|3275.81|3267.11|3276.03|3267.33|3275.79|3267.09|33
1629555710000|2021-08-21 14:21:50|3275.82|3267.12|3276.74|3268.04|3276.74|3268.04|3275.82|3267.12|30
1629555720000|2021-08-21 14:22:00|3276.77|3268.07|3276.73|3268.03|3276.86|3268.16|3276.7|3268|28
1629555730000|2021-08-21 14:22:10|3276.72|3268.02|3276.46|3267.76|3276.72|3268.02|3275.68|3266.98|33
1629555740000|2021-08-21 14:22:20|3276.49|3267.79|3276.7|3268|3277.88|3269.18|3276.48|3267.78|35
1629555750000|2021-08-21 14:22:30|3276.68|3267.98|3278.16|3269.46|3278.19|3269.49|3276.67|3267.97|35
1629555760000|2021-08-21 14:22:40|3278.05|3269.35|3278.41|3269.71|3278.41|3269.71|3277.81|3269.11|34
1629555770000|2021-08-21 14:22:50|3278.43|3269.73|3278.44|3269.74|3278.45|3269.75|3278.15|3269.45|33
1629555780000|2021-08-21 14:23:00|3278.39|3269.69|3278.32|3269.62|3278.44|3269.74|3278.17|3269.47|26
1629555790000|2021-08-21 14:23:10|3278.05|3269.35|3276.97|3268.27|3278.05|3269.35|3276.53|3267.83|34
1629555800000|2021-08-21 14:23:20|3276.77|3268.07|3276.24|3267.54|3276.77|3268.07|3275.69|3266.99|29
1629555810000|2021-08-21 14:23:30|3276.22|3267.52|3276.4|3267.7|3276.47|3267.77|3275.9|3267.2|31
1629555820000|2021-08-21 14:23:40|3276.41|3267.71|3277|3268.3|3277.06|3268.36|3276.37|3267.67|24
1629555830000|2021-08-21 14:23:50|3276.99|3268.29|3276.9|3268.2|3277.25|3268.55|3276.89|3268.19|30
1629555840000|2021-08-21 14:24:00|3276.7|3268|3276.6|3267.9|3276.75|3268.05|3275.29|3266.59|34
1629555850000|2021-08-21 14:24:10|3276.62|3267.92|3274.77|3266.07|3276.62|3267.92|3274.77|3266.07|33
1629555860000|2021-08-21 14:24:20|3274.75|3266.05|3275.67|3266.97|3275.97|3267.27|3274.75|3266.05|29
1629555870000|2021-08-21 14:24:30|3275.66|3266.96|3275.77|3267.07|3275.85|3267.15|3275.66|3266.96|25
1629555880000|2021-08-21 14:24:40|3275.76|3267.06|3275.78|3267.08|3275.91|3267.21|3275.76|3267.06|26
1629555890000|2021-08-21 14:24:50|3275.79|3267.09|3277.37|3268.67|3277.37|3268.67|3275.79|3267.09|29
1629555900000|2021-08-21 14:25:00|3277.42|3268.72|3277.17|3268.47|3277.52|3268.82|3276.9|3268.2|34
1629555910000|2021-08-21 14:25:10|3277.2|3268.5|3278.37|3269.67|3278.4|3269.7|3277.12|3268.42|30
1629555920000|2021-08-21 14:25:20|3278.38|3269.68|3278.18|3269.48|3278.39|3269.69|3278.15|3269.45|28
1629555930000|2021-08-21 14:25:30|3278.2|3269.5|3278.26|3269.56|3278.31|3269.61|3278.16|3269.46|37
1629555940000|2021-08-21 14:25:40|3278.27|3269.57|3279.05|3270.35|3279.18|3270.48|3278.27|3269.57|27
1629555950000|2021-08-21 14:25:50|3279.11|3270.41|3279.75|3271.05|3280.09|3271.39|3279.11|3270.41|34
1629555960000|2021-08-21 14:26:00|3279.76|3271.06|3279.94|3271.24|3280.24|3271.54|3279.76|3271.06|31
1629555970000|2021-08-21 14:26:10|3279.95|3271.25|3279.2|3270.5|3280.39|3271.69|3279.2|3270.5|32
1629555980000|2021-08-21 14:26:20|3279.3|3270.6|3278.2|3269.5|3279.42|3270.72|3277.68|3268.98|35
1629555990000|2021-08-21 14:26:30|3278.22|3269.52|3279.3|3270.6|3279.41|3270.71|3278.22|3269.52|33
1629556000000|2021-08-21 14:26:40|3279.29|3270.59|3276.37|3267.67|3279.35|3270.65|3276.37|3267.67|32
1629556010000|2021-08-21 14:26:50|3276.2|3267.5|3276.39|3267.69|3276.42|3267.72|3275.66|3266.96|35
1629556020000|2021-08-21 14:27:00|3276.59|3267.89|3277.14|3268.44|3277.18|3268.48|3276.44|3267.74|29
1629556030000|2021-08-21 14:27:10|3277.54|3268.84|3277.19|3268.49|3277.74|3269.04|3277|3268.3|34
1629556040000|2021-08-21 14:27:20|3277.25|3268.55|3277.27|3268.57|3278.42|3269.72|3277.19|3268.49|34
1629556050000|2021-08-21 14:27:30|3277.33|3268.63|3277.56|3268.86|3277.88|3269.18|3277.07|3268.37|34
1629556060000|2021-08-21 14:27:40|3277.59|3268.89|3277.55|3268.85|3277.6|3268.9|3277.47|3268.77|16
1629556070000|2021-08-21 14:27:50|3277.56|3268.86|3278.67|3269.97|3278.67|3269.97|3277.56|3268.86|20
1629556080000|2021-08-21 14:28:00|3278.75|3270.05|3278.6|3269.9|3278.77|3270.07|3278.55|3269.85|32
1629556090000|2021-08-21 14:28:10|3278.65|3269.95|3277.84|3269.14|3278.71|3270.01|3277.1|3268.4|33
1629556100000|2021-08-21 14:28:20|3277.79|3269.09|3276.58|3267.88|3277.92|3269.22|3276.58|3267.88|34
1629556110000|2021-08-21 14:28:30|3276.36|3267.66|3276.15|3267.45|3276.36|3267.66|3276.04|3267.34|28
1629556120000|2021-08-21 14:28:40|3276.09|3267.39|3275.24|3266.54|3276.11|3267.41|3275.2|3266.5|37
1629556130000|2021-08-21 14:28:50|3275.21|3266.51|3275.34|3266.64|3275.36|3266.66|3275.21|3266.51|19
1629556140000|2021-08-21 14:29:00|3275.35|3266.65|3275.33|3266.63|3275.36|3266.66|3275.32|3266.62|10
1629556150000|2021-08-21 14:29:10|3275.34|3266.64|3275.29|3266.59|3275.35|3266.65|3275.29|3266.59|15
1629556160000|2021-08-21 14:29:20|3275.26|3266.56|3275.31|3266.61|3275.36|3266.66|3275.22|3266.52|24
1629556170000|2021-08-21 14:29:30|3275.32|3266.62|3275.7|3267|3275.79|3267.09|3275.32|3266.62|22
1629556180000|2021-08-21 14:29:40|3275.81|3267.11|3275.79|3267.09|3275.89|3267.19|3275.42|3266.72|17
1629556190000|2021-08-21 14:29:50|3275.78|3267.08|3275.53|3266.83|3275.83|3267.13|3275.5|3266.8|29
1629556200000|2021-08-21 14:30:00|3275.59|3266.89|3274.04|3265.34|3275.59|3266.89|3274.02|3265.32|24
1629556210000|2021-08-21 14:30:10|3274.02|3265.32|3274.25|3265.55|3274.34|3265.64|3273.74|3265.04|36
1629556220000|2021-08-21 14:30:20|3274.26|3265.56|3274.4|3265.7|3274.54|3265.84|3274.26|3265.56|29
1629556230000|2021-08-21 14:30:30|3274.39|3265.69|3273.78|3265.08|3274.39|3265.69|3273.75|3265.05|30
1629556240000|2021-08-21 14:30:40|3273.75|3265.05|3272.27|3263.57|3273.75|3265.05|3272.27|3263.57|29
1629556250000|2021-08-21 14:30:50|3272.26|3263.56|3271.49|3262.79|3272.26|3263.56|3271.36|3262.66|32
1629556260000|2021-08-21 14:31:00|3271.45|3262.75|3271.69|3262.99|3271.69|3262.99|3270.85|3262.15|32
1629556270000|2021-08-21 14:31:10|3271.68|3262.98|3273.83|3265.13|3274.04|3265.34|3271.63|3262.93|37
1629556280000|2021-08-21 14:31:20|3273.82|3265.12|3272.18|3263.48|3273.82|3265.12|3272.03|3263.33|33
1629556290000|2021-08-21 14:31:30|3272.21|3263.51|3272.4|3263.7|3272.42|3263.72|3272.01|3263.31|31
1629556300000|2021-08-21 14:31:40|3272.41|3263.71|3272.82|3264.12|3272.82|3264.12|3271.49|3262.79|35
1629556310000|2021-08-21 14:31:50|3272.84|3264.14|3273.71|3265.01|3273.71|3265.01|3272.78|3264.08|36
1629556320000|2021-08-21 14:32:00|3273.69|3264.99|3271.92|3263.22|3273.71|3265.01|3271.63|3262.93|37
1629556330000|2021-08-21 14:32:10|3272|3263.3|3273.02|3264.32|3273.06|3264.36|3272|3263.3|31
1629556340000|2021-08-21 14:32:20|3272.91|3264.21|3273|3264.3|3273.01|3264.31|3272.81|3264.11|27
1629556350000|2021-08-21 14:32:30|3273.01|3264.31|3272.77|3264.07|3273.01|3264.31|3272.77|3264.07|24
1629556360000|2021-08-21 14:32:40|3272.78|3264.08|3273.02|3264.32|3273.02|3264.32|3272.72|3264.02|30
1629556370000|2021-08-21 14:32:50|3273.03|3264.33|3273.28|3264.58|3273.28|3264.58|3273.03|3264.33|25
1629556380000|2021-08-21 14:33:00|3273.27|3264.57|3272.46|3263.76|3273.28|3264.58|3272.4|3263.7|27
1629556390000|2021-08-21 14:33:10|3272.47|3263.77|3273.3|3264.6|3273.3|3264.6|3272.47|3263.77|23
1629556400000|2021-08-21 14:33:20|3273.29|3264.59|3272.45|3263.75|3273.52|3264.82|3272.45|3263.75|34
1629556410000|2021-08-21 14:33:30|3272.49|3263.79|3272.51|3263.81|3272.55|3263.85|3272.44|3263.74|18
1629556420000|2021-08-21 14:33:40|3272.48|3263.78|3272.99|3264.29|3272.99|3264.29|3272.16|3263.46|29
1629556430000|2021-08-21 14:33:50|3272.79|3264.09|3272.8|3264.1|3272.99|3264.29|3272.75|3264.05|30
1629556440000|2021-08-21 14:34:00|3272.78|3264.08|3272.18|3263.48|3272.81|3264.11|3272.04|3263.34|28
1629556450000|2021-08-21 14:34:10|3272.17|3263.47|3271.93|3263.23|3272.19|3263.49|3271.89|3263.19|22
1629556460000|2021-08-21 14:34:20|3271.94|3263.24|3272.56|3263.86|3272.57|3263.87|3271.92|3263.22|24
1629556470000|2021-08-21 14:34:30|3272.55|3263.85|3272.84|3264.14|3272.84|3264.14|3272.44|3263.74|33
1629556480000|2021-08-21 14:34:40|3272.85|3264.15|3273.56|3264.86|3273.64|3264.94|3272.85|3264.15|26
1629556490000|2021-08-21 14:34:50|3273.58|3264.88|3273.52|3264.82|3273.61|3264.91|3273.48|3264.78|31
1629556500000|2021-08-21 14:35:00|3273.5|3264.8|3272.79|3264.09|3273.5|3264.8|3272.71|3264.01|28
1629556510000|2021-08-21 14:35:10|3272.83|3264.13|3273.18|3264.48|3273.48|3264.78|3272.83|3264.13|32
1629556520000|2021-08-21 14:35:20|3273.17|3264.47|3272.12|3263.42|3273.23|3264.53|3272.1|3263.4|32
1629556530000|2021-08-21 14:35:30|3272.16|3263.46|3272.34|3263.64|3272.34|3263.64|3272.03|3263.33|23
1629556540000|2021-08-21 14:35:40|3272.38|3263.68|3272.54|3263.84|3272.64|3263.94|3272.35|3263.65|28
1629556550000|2021-08-21 14:35:50|3272.55|3263.85|3272.33|3263.63|3272.58|3263.88|3272.33|3263.63|11
1629556560000|2021-08-21 14:36:00|3272.27|3263.57|3271.94|3263.24|3272.35|3263.65|3271.94|3263.24|27
1629556570000|2021-08-21 14:36:10|3271.92|3263.22|3270.33|3261.63|3271.99|3263.29|3270.33|3261.63|21
1629556580000|2021-08-21 14:36:20|3270.31|3261.61|3270.06|3261.36|3270.35|3261.65|3270.04|3261.34|13
1629556590000|2021-08-21 14:36:30|3270.1|3261.4|3268.85|3260.15|3270.12|3261.42|3268.85|3260.15|22
1629556600000|2021-08-21 14:36:40|3268.99|3260.29|3270.02|3261.32|3270.02|3261.32|3268.52|3259.82|19
1629556610000|2021-08-21 14:36:50|3270.05|3261.35|3271.5|3262.8|3271.5|3262.8|3269.92|3261.22|33
1629556620000|2021-08-21 14:37:00|3271.52|3262.82|3269.86|3261.16|3271.82|3263.12|3269.69|3260.99|39
1629556630000|2021-08-21 14:37:10|3269.82|3261.12|3269.47|3260.77|3269.94|3261.24|3268.78|3260.08|36
1629556640000|2021-08-21 14:37:20|3269.65|3260.95|3269.43|3260.73|3269.85|3261.15|3269.27|3260.57|35
1629556650000|2021-08-21 14:37:30|3269.56|3260.86|3269.39|3260.69|3269.62|3260.92|3268.91|3260.21|32
1629556660000|2021-08-21 14:37:40|3269.35|3260.65|3269.26|3260.56|3269.35|3260.65|3269.11|3260.41|27
1629556670000|2021-08-21 14:37:50|3269.27|3260.57|3269.78|3261.08|3269.86|3261.16|3269.27|3260.57|35
1629556680000|2021-08-21 14:38:00|3269.69|3260.99|3269.12|3260.42|3269.69|3260.99|3269.08|3260.38|30
1629556690000|2021-08-21 14:38:10|3269.15|3260.45|3269.29|3260.59|3269.3|3260.6|3269.15|3260.45|21
1629556700000|2021-08-21 14:38:20|3269.31|3260.61|3269.35|3260.65|3269.41|3260.71|3269.31|3260.61|16
1629556710000|2021-08-21 14:38:30|3269.37|3260.67|3268.8|3260.1|3269.37|3260.67|3268.74|3260.04|16
1629556720000|2021-08-21 14:38:40|3268.82|3260.12|3268.96|3260.26|3269.08|3260.38|3268.66|3259.96|23
1629556730000|2021-08-21 14:38:50|3268.92|3260.22|3268.95|3260.25|3269|3260.3|3268.81|3260.11|17
1629556740000|2021-08-21 14:39:00|3268.96|3260.26|3268.81|3260.11|3269.1|3260.4|3268.76|3260.06|24
1629556750000|2021-08-21 14:39:10|3268.84|3260.14|3269.7|3261|3269.7|3261|3268.81|3260.11|26
1629556760000|2021-08-21 14:39:20|3269.72|3261.02|3270.87|3262.17|3271.75|3263.05|3269.72|3261.02|35
1629556770000|2021-08-21 14:39:30|3270.83|3262.13|3271.63|3262.93|3271.96|3263.26|3270.83|3262.13|24
1629556780000|2021-08-21 14:39:40|3271.78|3263.08|3272.85|3264.15|3272.85|3264.15|3271.62|3262.92|25
1629556790000|2021-08-21 14:39:50|3272.8|3264.1|3272.4|3263.7|3272.81|3264.11|3272.32|3263.62|23
1629556800000|2021-08-21 14:40:00|3272.41|3263.71|3272.9|3264.2|3272.93|3264.23|3272.4|3263.7|25
1629556810000|2021-08-21 14:40:10|3272.91|3264.21|3273.08|3264.38|3273.85|3265.15|3272.86|3264.16|26
1629556820000|2021-08-21 14:40:20|3272.85|3264.15|3272.14|3263.44|3272.95|3264.25|3272.14|3263.44|33
1629556830000|2021-08-21 14:40:30|3272.13|3263.43|3271.65|3262.95|3272.24|3263.54|3271.45|3262.75|29
1629556840000|2021-08-21 14:40:40|3271.62|3262.92|3272.1|3263.4|3272.24|3263.54|3271.62|3262.92|27
1629556850000|2021-08-21 14:40:50|3272.08|3263.38|3271.47|3262.77|3272.08|3263.38|3271.25|3262.55|25
1629556860000|2021-08-21 14:41:00|3271.51|3262.81|3269.62|3260.92|3271.51|3262.81|3269.62|3260.92|33
1629556870000|2021-08-21 14:41:10|3269.5|3260.8|3267.99|3259.29|3269.5|3260.8|3267.99|3259.29|26
1629556880000|2021-08-21 14:41:20|3267.87|3259.17|3266.6|3257.9|3267.87|3259.17|3266.58|3257.88|22
1629556890000|2021-08-21 14:41:30|3266.58|3257.88|3266.12|3257.42|3266.58|3257.88|3265.68|3256.98|31
1629556900000|2021-08-21 14:41:40|3266.17|3257.47|3265.79|3257.09|3266.22|3257.52|3265.76|3257.06|37
1629556910000|2021-08-21 14:41:50|3265.77|3257.07|3263.46|3254.76|3265.86|3257.16|3263.39|3254.69|32
1629556920000|2021-08-21 14:42:00|3263.45|3254.75|3264.06|3255.36|3264.37|3255.67|3263.45|3254.75|36
1629556930000|2021-08-21 14:42:10|3263.92|3255.22|3263.34|3254.64|3263.94|3255.24|3263.34|3254.64|36
1629556940000|2021-08-21 14:42:20|3263.43|3254.73|3264.37|3255.67|3264.37|3255.67|3263.37|3254.67|38
1629556950000|2021-08-21 14:42:30|3264.36|3255.66|3265.46|3256.76|3265.58|3256.88|3264.36|3255.66|33
1629556960000|2021-08-21 14:42:40|3265.44|3256.74|3265.07|3256.37|3265.52|3256.82|3265.04|3256.34|28
1629556970000|2021-08-21 14:42:50|3264.97|3256.27|3265.56|3256.86|3265.86|3257.16|3264.97|3256.27|31
1629556980000|2021-08-21 14:43:00|3265.57|3256.87|3263.16|3254.46|3265.57|3256.87|3263.16|3254.46|34
1629556990000|2021-08-21 14:43:10|3263.2|3254.5|3263.87|3255.17|3263.87|3255.17|3263.1|3254.4|35
1629557000000|2021-08-21 14:43:20|3263.84|3255.14|3263.75|3255.05|3263.91|3255.21|3263.25|3254.55|32
1629557010000|2021-08-21 14:43:30|3263.83|3255.13|3263.58|3254.88|3263.96|3255.26|3262.75|3254.05|34
1629557020000|2021-08-21 14:43:40|3263.62|3254.92|3264.49|3255.79|3264.78|3256.08|3263.55|3254.85|36
1629557030000|2021-08-21 14:43:50|3264.47|3255.77|3265.34|3256.64|3265.68|3256.98|3264.47|3255.77|37
1629557040000|2021-08-21 14:44:00|3265.36|3256.66|3264.5|3255.8|3265.36|3256.66|3264.5|3255.8|35
1629557050000|2021-08-21 14:44:10|3264.35|3255.65|3264.09|3255.39|3264.65|3255.95|3263.91|3255.21|33
1629557060000|2021-08-21 14:44:20|3264.03|3255.33|3265.45|3256.75|3265.45|3256.75|3264.01|3255.31|29
1629557070000|2021-08-21 14:44:30|3265.65|3256.95|3266.7|3258|3266.98|3258.28|3265.64|3256.94|34
1629557080000|2021-08-21 14:44:40|3266.71|3258.01|3266.37|3257.67|3266.73|3258.03|3266.35|3257.65|33
1629557090000|2021-08-21 14:44:50|3266.31|3257.61|3265.64|3256.94|3266.45|3257.75|3265.63|3256.93|30
1629557100000|2021-08-21 14:45:00|3265.47|3256.77|3265.82|3257.12|3265.82|3257.12|3265.25|3256.55|24
1629557110000|2021-08-21 14:45:10|3265.86|3257.16|3266.47|3257.77|3266.54|3257.84|3265.86|3257.16|29
1629557120000|2021-08-21 14:45:20|3266.49|3257.79|3266.54|3257.84|3266.56|3257.86|3266.4|3257.7|25
1629557130000|2021-08-21 14:45:30|3266.62|3257.92|3266.7|3258|3266.78|3258.08|3266.6|3257.9|30
1629557140000|2021-08-21 14:45:40|3266.73|3258.03|3267.93|3259.23|3267.95|3259.25|3266.64|3257.94|34
1629557150000|2021-08-21 14:45:50|3267.97|3259.27|3267.61|3258.91|3267.97|3259.27|3267.59|3258.89|21
1629557160000|2021-08-21 14:46:00|3267.57|3258.87|3266|3257.3|3267.76|3259.06|3266|3257.3|29
1629557170000|2021-08-21 14:46:10|3265.99|3257.29|3266.11|3257.41|3266.16|3257.46|3265.99|3257.29|19
1629557180000|2021-08-21 14:46:20|3266.14|3257.44|3266.04|3257.34|3266.18|3257.48|3266.02|3257.32|20
1629557190000|2021-08-21 14:46:30|3266.06|3257.36|3266.02|3257.32|3266.09|3257.39|3266.01|3257.31|21
1629557200000|2021-08-21 14:46:40|3266.01|3257.31|3265.65|3256.95|3266.02|3257.32|3265.65|3256.95|21
1629557210000|2021-08-21 14:46:50|3265.63|3256.93|3265.42|3256.72|3265.65|3256.95|3265.34|3256.64|19
1629557220000|2021-08-21 14:47:00|3265.4|3256.7|3265.63|3256.93|3265.87|3257.17|3265.38|3256.68|28
1629557230000|2021-08-21 14:47:10|3265.66|3256.96|3265.62|3256.92|3265.66|3256.96|3265.55|3256.85|26
1629557240000|2021-08-21 14:47:20|3265.63|3256.93|3265.86|3257.16|3266.13|3257.43|3265.3|3256.6|30
1629557250000|2021-08-21 14:47:30|3265.94|3257.24|3265.89|3257.19|3266.03|3257.33|3265.79|3257.09|33
1629557260000|2021-08-21 14:47:40|3265.9|3257.2|3265.91|3257.21|3265.94|3257.24|3265.85|3257.15|28
1629557270000|2021-08-21 14:47:50|3265.92|3257.22|3267.1|3258.4|3267.42|3258.72|3265.87|3257.17|36
1629557280000|2021-08-21 14:48:00|3267.12|3258.42|3267.44|3258.74|3267.87|3259.17|3267.08|3258.38|28
1629557290000|2021-08-21 14:48:10|3267.64|3258.94|3267.27|3258.57|3267.67|3258.97|3267.23|3258.53|18
1629557300000|2021-08-21 14:48:20|3267.28|3258.58|3267.29|3258.59|3267.32|3258.62|3266.89|3258.19|25
1629557310000|2021-08-21 14:48:30|3267.37|3258.67|3267.61|3258.91|3267.65|3258.95|3267.37|3258.67|29
1629557320000|2021-08-21 14:48:40|3267.62|3258.92|3268.39|3259.69|3268.46|3259.76|3267.6|3258.9|27
1629557330000|2021-08-21 14:48:50|3268.38|3259.68|3268.41|3259.71|3268.55|3259.85|3268.32|3259.62|22
1629557340000|2021-08-21 14:49:00|3268.46|3259.76|3269.33|3260.63|3269.52|3260.82|3268.46|3259.76|31
1629557350000|2021-08-21 14:49:10|3269.29|3260.59|3267.31|3258.61|3269.38|3260.68|3267.18|3258.48|33
1629557360000|2021-08-21 14:49:20|3267.29|3258.59|3267.91|3259.21|3267.91|3259.21|3267.1|3258.4|35
1629557370000|2021-08-21 14:49:30|3267.89|3259.19|3267.71|3259.01|3267.89|3259.19|3267.5|3258.8|32
1629557380000|2021-08-21 14:49:40|3267.64|3258.94|3267.23|3258.53|3267.64|3258.94|3266.95|3258.25|36
1629557390000|2021-08-21 14:49:50|3267.2|3258.5|3267.48|3258.78|3267.57|3258.87|3267.02|3258.32|35
1629557400000|2021-08-21 14:50:00|3267.53|3258.83|3267.08|3258.38|3267.58|3258.88|3267.08|3258.38|34
1629557410000|2021-08-21 14:50:10|3266.95|3258.25|3265.8|3257.1|3267.12|3258.42|3265.79|3257.09|32
1629557420000|2021-08-21 14:50:20|3265.77|3257.07|3265.94|3257.24|3266.16|3257.46|3265.55|3256.85|31
1629557430000|2021-08-21 14:50:30|3265.91|3257.21|3266.21|3257.51|3266.26|3257.56|3265.91|3257.21|27
1629557440000|2021-08-21 14:50:40|3266.17|3257.47|3266.79|3258.09|3266.79|3258.09|3266.09|3257.39|24
1629557450000|2021-08-21 14:50:50|3266.88|3258.18|3266.99|3258.29|3267.12|3258.42|3266.87|3258.17|25
1629557460000|2021-08-21 14:51:00|3266.97|3258.27|3266.89|3258.19|3266.97|3258.27|3266.75|3258.05|29
1629557470000|2021-08-21 14:51:10|3266.88|3258.18|3266.9|3258.2|3266.95|3258.25|3266.88|3258.18|24
1629557480000|2021-08-21 14:51:20|3266.91|3258.21|3266.87|3258.17|3266.92|3258.22|3266.82|3258.12|15
1629557490000|2021-08-21 14:51:30|3267.1|3258.4|3266.43|3257.73|3267.1|3258.4|3266.28|3257.58|32
1629557500000|2021-08-21 14:51:40|3266.41|3257.71|3266.32|3257.62|3266.41|3257.71|3266.23|3257.53|18
1629557510000|2021-08-21 14:51:50|3266.31|3257.61|3266.29|3257.59|3266.34|3257.64|3266.26|3257.56|18
1629557520000|2021-08-21 14:52:00|3266.28|3257.58|3265.91|3257.21|3266.31|3257.61|3265.62|3256.92|16
1629557530000|2021-08-21 14:52:10|3265.93|3257.23|3265.87|3257.17|3266.01|3257.31|3265.87|3257.17|10
1629557540000|2021-08-21 14:52:20|3265.85|3257.15|3265.82|3257.12|3265.85|3257.15|3265.8|3257.1|8
1629557550000|2021-08-21 14:52:30|3265.83|3257.13|3265.82|3257.12|3265.87|3257.17|3265.81|3257.11|9
1629557560000|2021-08-21 14:52:40|3265.81|3257.11|3264.65|3255.95|3265.81|3257.11|3264.65|3255.95|24
1629557570000|2021-08-21 14:52:50|3264.62|3255.92|3264.55|3255.85|3264.62|3255.92|3264.55|3255.85|11
1629557580000|2021-08-21 14:53:00|3264.5|3255.8|3264.19|3255.49|3264.5|3255.8|3264.19|3255.49|6
1629557590000|2021-08-21 14:53:10|3264.24|3255.54|3264.34|3255.64|3264.4|3255.7|3264.21|3255.51|9
1629557600000|2021-08-21 14:53:20|3264.35|3255.65|3264.12|3255.42|3264.4|3255.7|3264.12|3255.42|15
1629557610000|2021-08-21 14:53:30|3264.09|3255.39|3263.57|3254.87|3264.09|3255.39|3263.37|3254.67|27
1629557620000|2021-08-21 14:53:40|3263.35|3254.65|3263.58|3254.88|3263.59|3254.89|3262.87|3254.17|35
1629557630000|2021-08-21 14:53:50|3263.57|3254.87|3261.74|3253.04|3263.57|3254.87|3261.57|3252.87|36
1629557640000|2021-08-21 14:54:00|3261.65|3252.95|3261.71|3253.01|3262.06|3253.36|3261.52|3252.82|36
1629557650000|2021-08-21 14:54:10|3261.69|3252.99|3261.59|3252.89|3261.73|3253.03|3261.49|3252.79|28
1629557660000|2021-08-21 14:54:20|3261.57|3252.87|3261.66|3252.96|3261.66|3252.96|3261.38|3252.68|23
1629557670000|2021-08-21 14:54:30|3261.65|3252.95|3261.71|3253.01|3261.81|3253.11|3261.65|3252.95|29
1629557680000|2021-08-21 14:54:40|3261.73|3253.03|3263.68|3254.98|3263.68|3254.98|3261.56|3252.86|38
1629557690000|2021-08-21 14:54:50|3263.66|3254.96|3263.53|3254.83|3263.79|3255.09|3263.5|3254.8|33
1629557700000|2021-08-21 14:55:00|3263.58|3254.88|3262.62|3253.92|3263.64|3254.94|3262.62|3253.92|32
1629557710000|2021-08-21 14:55:10|3262.65|3253.95|3262.82|3254.12|3262.91|3254.21|3262.32|3253.62|34
1629557720000|2021-08-21 14:55:20|3262.93|3254.23|3264.01|3255.31|3264.64|3255.94|3262.93|3254.23|38
1629557730000|2021-08-21 14:55:30|3263.93|3255.23|3263.24|3254.54|3264.16|3255.46|3262.67|3253.97|38
1629557740000|2021-08-21 14:55:40|3263.37|3254.67|3263.89|3255.19|3264|3255.3|3263.37|3254.67|29
1629557750000|2021-08-21 14:55:50|3263.87|3255.17|3263.88|3255.18|3263.99|3255.29|3263.84|3255.14|33
1629557760000|2021-08-21 14:56:00|3263.89|3255.19|3263.72|3255.02|3263.89|3255.19|3263.64|3254.94|27
1629557770000|2021-08-21 14:56:10|3263.73|3255.03|3264.6|3255.9|3264.6|3255.9|3263.71|3255.01|24
1629557780000|2021-08-21 14:56:20|3264.59|3255.89|3265.4|3256.7|3265.4|3256.7|3264.52|3255.82|31
1629557790000|2021-08-21 14:56:30|3265.41|3256.71|3265.75|3257.05|3265.77|3257.07|3265.35|3256.65|32
1629557800000|2021-08-21 14:56:40|3265.76|3257.06|3266.19|3257.49|3266.25|3257.55|3265.56|3256.86|26
1629557810000|2021-08-21 14:56:50|3266.18|3257.48|3266.26|3257.56|3266.29|3257.59|3266.11|3257.41|28
1629557820000|2021-08-21 14:57:00|3266.12|3257.42|3265.13|3256.43|3266.12|3257.42|3265.1|3256.4|36
1629557830000|2021-08-21 14:57:10|3265.14|3256.44|3265.24|3256.54|3265.56|3256.86|3265.12|3256.42|29
1629557840000|2021-08-21 14:57:20|3265.23|3256.53|3265.45|3256.75|3265.6|3256.9|3265.23|3256.53|26
1629557850000|2021-08-21 14:57:30|3265.46|3256.76|3265.68|3256.98|3265.71|3257.01|3265.46|3256.76|32
1629557860000|2021-08-21 14:57:40|3265.69|3256.99|3266.13|3257.43|3266.29|3257.59|3265.66|3256.96|32
1629557870000|2021-08-21 14:57:50|3265.92|3257.22|3266.03|3257.33|3266.17|3257.47|3265.85|3257.15|31
1629557880000|2021-08-21 14:58:00|3266.06|3257.36|3266.16|3257.46|3266.25|3257.55|3265.88|3257.18|28
1629557890000|2021-08-21 14:58:10|3266.23|3257.53|3266.79|3258.09|3266.8|3258.1|3266.15|3257.45|30
1629557900000|2021-08-21 14:58:20|3266.81|3258.11|3266.79|3258.09|3266.83|3258.13|3266.74|3258.04|24
1629557910000|2021-08-21 14:58:30|3266.81|3258.11|3266.56|3257.86|3266.81|3258.11|3266.49|3257.79|25
1629557920000|2021-08-21 14:58:40|3266.52|3257.82|3266.77|3258.07|3266.88|3258.18|3266.49|3257.79|34
1629557930000|2021-08-21 14:58:50|3266.79|3258.09|3265.09|3256.39|3266.79|3258.09|3265.06|3256.36|26
1629557940000|2021-08-21 14:59:00|3265.1|3256.4|3265.08|3256.38|3265.1|3256.4|3264.92|3256.22|23
1629557950000|2021-08-21 14:59:10|3265.07|3256.37|3266.24|3257.54|3266.24|3257.54|3265.06|3256.36|37
1629557960000|2021-08-21 14:59:20|3266.3|3257.6|3266.63|3257.93|3266.74|3258.04|3266.28|3257.58|30
1629557970000|2021-08-21 14:59:30|3266.61|3257.91|3266.8|3258.1|3266.8|3258.1|3266.59|3257.89|26
1629557980000|2021-08-21 14:59:40|3267.09|3258.39|3266.05|3257.35|3267.85|3259.15|3265.97|3257.27|35
1629557990000|2021-08-21 14:59:50|3266.03|3257.33|3264.74|3256.04|3266.06|3257.36|3264.69|3255.99|31
1629558000000|2021-08-21 15:00:00|3264.78|3256.08|3264.89|3256.19|3264.89|3256.19|3264.75|3256.05|26
1629558010000|2021-08-21 15:00:10|3264.85|3256.15|3263.43|3254.73|3265.42|3256.72|3263.43|3254.73|35
1629558020000|2021-08-21 15:00:20|3263.22|3254.52|3263.69|3254.99|3263.77|3255.07|3262.34|3253.64|32
1629558030000|2021-08-21 15:00:30|3263.65|3254.95|3263.86|3255.16|3263.86|3255.16|3263.37|3254.67|35
1629558040000|2021-08-21 15:00:40|3263.9|3255.2|3264.31|3255.61|3265.71|3257.01|3263.88|3255.18|35
1629558050000|2021-08-21 15:00:50|3264.4|3255.7|3264.19|3255.49|3264.95|3256.25|3264.05|3255.35|35
1629558060000|2021-08-21 15:01:00|3264.2|3255.5|3263.4|3254.7|3264.2|3255.5|3263.13|3254.43|28
1629558070000|2021-08-21 15:01:10|3263.42|3254.72|3263.93|3255.23|3264.16|3255.46|3263.42|3254.72|33
1629558080000|2021-08-21 15:01:20|3263.9|3255.2|3264.11|3255.41|3264.26|3255.56|3263.9|3255.2|34
1629558090000|2021-08-21 15:01:30|3264.13|3255.43|3264.73|3256.03|3264.84|3256.14|3263.94|3255.24|29
1629558100000|2021-08-21 15:01:40|3264.74|3256.04|3263.05|3254.35|3264.77|3256.07|3262.91|3254.21|38
1629558110000|2021-08-21 15:01:50|3263.02|3254.32|3263.08|3254.38|3263.13|3254.43|3262.66|3253.96|33
1629558120000|2021-08-21 15:02:00|3263.09|3254.39|3263.08|3254.38|3263.12|3254.42|3263.01|3254.31|17
1629558130000|2021-08-21 15:02:10|3263.09|3254.39|3264.09|3255.39|3264.09|3255.39|3263.09|3254.39|29
1629558140000|2021-08-21 15:02:20|3264.41|3255.71|3265.91|3257.21|3266.03|3257.33|3264.35|3255.65|31
1629558150000|2021-08-21 15:02:30|3266.04|3257.34|3267.4|3258.7|3267.81|3259.11|3266.02|3257.32|33
1629558160000|2021-08-21 15:02:40|3267.3|3258.6|3270.78|3262.08|3270.78|3262.08|3267|3258.3|38
1629558170000|2021-08-21 15:02:50|3270.79|3262.09|3268.54|3259.84|3270.94|3262.24|3268.29|3259.59|32
1629558180000|2021-08-21 15:03:00|3268.67|3259.97|3272.66|3263.96|3272.66|3263.96|3268.55|3259.85|37
1629558190000|2021-08-21 15:03:10|3272.7|3264|3273.32|3264.62|3273.51|3264.81|3272.7|3264|37
1629558200000|2021-08-21 15:03:20|3273.29|3264.59|3272.99|3264.29|3273.32|3264.62|3272.41|3263.71|35
1629558210000|2021-08-21 15:03:30|3272.91|3264.21|3271.37|3262.67|3272.91|3264.21|3271.25|3262.55|36
1629558220000|2021-08-21 15:03:40|3271.36|3262.66|3272.38|3263.68|3272.39|3263.69|3271.34|3262.64|39
1629558230000|2021-08-21 15:03:50|3272.51|3263.81|3271.62|3262.92|3272.59|3263.89|3271.52|3262.82|35
1629558240000|2021-08-21 15:04:00|3271.57|3262.87|3271.32|3262.62|3271.82|3263.12|3270.15|3261.45|38
1629558250000|2021-08-21 15:04:10|3271.31|3262.61|3270.22|3261.52|3271.62|3262.92|3270.22|3261.52|38
1629558260000|2021-08-21 15:04:20|3270.24|3261.54|3270.42|3261.72|3270.42|3261.72|3269.94|3261.24|35
1629558270000|2021-08-21 15:04:30|3270.38|3261.68|3269.98|3261.28|3270.4|3261.7|3269.94|3261.24|31
1629558280000|2021-08-21 15:04:40|3269.97|3261.27|3268.9|3260.2|3270.07|3261.37|3268.9|3260.2|30
1629558290000|2021-08-21 15:04:50|3268.78|3260.08|3268.16|3259.46|3268.78|3260.08|3267.98|3259.28|36
1629558300000|2021-08-21 15:05:00|3268.27|3259.57|3267.82|3259.12|3269.3|3260.6|3267.82|3259.12|31
1629558310000|2021-08-21 15:05:10|3267.84|3259.14|3268.72|3260.02|3268.72|3260.02|3267.75|3259.05|32
1629558320000|2021-08-21 15:05:20|3268.78|3260.08|3272.58|3263.88|3272.65|3263.95|3268.78|3260.08|36
1629558330000|2021-08-21 15:05:30|3272.67|3263.97|3270.71|3262.01|3273.04|3264.34|3270.57|3261.87|39
1629558340000|2021-08-21 15:05:40|3271|3262.3|3270.12|3261.42|3271.59|3262.89|3269.72|3261.02|39
1629558350000|2021-08-21 15:05:50|3270.2|3261.5|3268.45|3259.75|3270.2|3261.5|3268.43|3259.73|38
1629558360000|2021-08-21 15:06:00|3268.39|3259.69|3269.22|3260.52|3269.56|3260.86|3268.33|3259.63|34
1629558370000|2021-08-21 15:06:10|3269.2|3260.5|3264.86|3256.16|3269.2|3260.5|3264.75|3256.05|39
1629558380000|2021-08-21 15:06:20|3264.84|3256.14|3265.18|3256.48|3265.78|3257.08|3264.6|3255.9|39
1629558390000|2021-08-21 15:06:30|3265.31|3256.61|3265.07|3256.37|3266.22|3257.52|3264.98|3256.28|36
1629558400000|2021-08-21 15:06:40|3265.06|3256.36|3265.97|3257.27|3266.76|3258.06|3265.04|3256.34|34
1629558410000|2021-08-21 15:06:50|3266.13|3257.43|3266.04|3257.34|3267.04|3258.34|3266.01|3257.31|34
1629558420000|2021-08-21 15:07:00|3265.7|3257|3264.54|3255.84|3265.7|3257|3264.54|3255.84|38
1629558430000|2021-08-21 15:07:10|3264.49|3255.79|3265.69|3256.99|3265.76|3257.06|3264.47|3255.77|40
1629558440000|2021-08-21 15:07:20|3265.51|3256.81|3265.32|3256.62|3265.53|3256.83|3265.2|3256.5|33
1629558450000|2021-08-21 15:07:30|3265.38|3256.68|3265.17|3256.47|3265.5|3256.8|3265.03|3256.33|32
1629558460000|2021-08-21 15:07:40|3265.29|3256.59|3266.98|3258.28|3267.14|3258.44|3265.29|3256.59|35
1629558470000|2021-08-21 15:07:50|3266.94|3258.24|3265.65|3256.95|3267.02|3258.32|3265.63|3256.93|35
1629558480000|2021-08-21 15:08:00|3265.56|3256.86|3265.8|3257.1|3265.82|3257.12|3265.54|3256.84|27
1629558490000|2021-08-21 15:08:10|3265.83|3257.13|3267.43|3258.73|3267.47|3258.77|3265.83|3257.13|32
1629558500000|2021-08-21 15:08:20|3267.44|3258.74|3267.54|3258.84|3267.57|3258.87|3267.41|3258.71|25
1629558510000|2021-08-21 15:08:30|3267.57|3258.87|3267.66|3258.96|3267.8|3259.1|3267.57|3258.87|28
1629558520000|2021-08-21 15:08:40|3267.67|3258.97|3267.67|3258.97|3267.76|3259.06|3267.5|3258.8|26
1629558530000|2021-08-21 15:08:50|3267.68|3258.98|3267.46|3258.76|3267.79|3259.09|3267.46|3258.76|35
1629558540000|2021-08-21 15:09:00|3267.45|3258.75|3267.54|3258.84|3267.54|3258.84|3267.45|3258.75|15
1629558550000|2021-08-21 15:09:10|3267.56|3258.86|3266.34|3257.64|3268.04|3259.34|3266.34|3257.64|28
1629558560000|2021-08-21 15:09:20|3266.38|3257.68|3264.74|3256.04|3266.41|3257.71|3264.66|3255.96|36
1629558570000|2021-08-21 15:09:30|3264.7|3256|3264.86|3256.16|3265.08|3256.38|3264.59|3255.89|37
1629558580000|2021-08-21 15:09:40|3264.88|3256.18|3265.16|3256.46|3265.23|3256.53|3264.88|3256.18|33
1629558590000|2021-08-21 15:09:50|3265.18|3256.48|3265.14|3256.44|3265.33|3256.63|3265.12|3256.42|31
1629558600000|2021-08-21 15:10:00|3265.16|3256.46|3263.88|3255.18|3265.16|3256.46|3263.72|3255.02|34
1629558610000|2021-08-21 15:10:10|3263.87|3255.17|3264.95|3256.25|3265.04|3256.34|3263.87|3255.17|38
1629558620000|2021-08-21 15:10:20|3264.87|3256.17|3264.9|3256.2|3264.96|3256.26|3264.51|3255.81|35
1629558630000|2021-08-21 15:10:30|3264.87|3256.17|3267.52|3258.82|3267.55|3258.85|3264.87|3256.17|37
1629558640000|2021-08-21 15:10:40|3267.51|3258.81|3269.77|3261.07|3269.77|3261.07|3267.51|3258.81|38
1629558650000|2021-08-21 15:10:50|3269.89|3261.19|3270.06|3261.36|3270.49|3261.79|3269.74|3261.04|38
1629558660000|2021-08-21 15:11:00|3270|3261.3|3267.55|3258.85|3270|3261.3|3267.55|3258.85|37
1629558670000|2021-08-21 15:11:10|3267.69|3258.99|3269.59|3260.89|3269.82|3261.12|3267.69|3258.99|37
1629558680000|2021-08-21 15:11:20|3269.62|3260.92|3269.29|3260.59|3269.72|3261.02|3268.97|3260.27|34
1629558690000|2021-08-21 15:11:30|3269.38|3260.68|3269.21|3260.51|3269.46|3260.76|3269.06|3260.36|30
1629558700000|2021-08-21 15:11:40|3269.22|3260.52|3269.38|3260.68|3269.42|3260.72|3269.22|3260.52|35
1629558710000|2021-08-21 15:11:50|3269.39|3260.69|3269.44|3260.74|3269.54|3260.84|3269.32|3260.62|33
1629558720000|2021-08-21 15:12:00|3269.42|3260.72|3269.46|3260.76|3269.51|3260.81|3269.36|3260.66|34
1629558730000|2021-08-21 15:12:10|3269.45|3260.75|3269.49|3260.79|3269.5|3260.8|3269.4|3260.7|29
1629558740000|2021-08-21 15:12:20|3269.5|3260.8|3270.03|3261.33|3270.03|3261.33|3269.48|3260.78|36
1629558750000|2021-08-21 15:12:30|3270.04|3261.34|3273.35|3264.65|3274.45|3265.75|3270.04|3261.34|39
1629558760000|2021-08-21 15:12:40|3273.52|3264.82|3272.47|3263.77|3273.59|3264.89|3271.53|3262.83|35
1629558770000|2021-08-21 15:12:50|3272.42|3263.72|3273.25|3264.55|3273.43|3264.73|3272.24|3263.54|38
1629558780000|2021-08-21 15:13:00|3273.21|3264.51|3273.45|3264.75|3273.55|3264.85|3271.32|3262.62|37
1629558790000|2021-08-21 15:13:10|3273.48|3264.78|3273.74|3265.04|3273.93|3265.23|3273.38|3264.68|30
1629558800000|2021-08-21 15:13:20|3273.82|3265.12|3273.96|3265.26|3274.17|3265.47|3273.73|3265.03|27
1629558810000|2021-08-21 15:13:30|3273.95|3265.25|3273.89|3265.19|3274.23|3265.53|3273.42|3264.72|29
1629558820000|2021-08-21 15:13:40|3273.9|3265.2|3273.55|3264.85|3274.04|3265.34|3273.51|3264.81|31
1629558830000|2021-08-21 15:13:50|3273.66|3264.96|3274.41|3265.71|3274.43|3265.73|3273.6|3264.9|35
1629558840000|2021-08-21 15:14:00|3274.32|3265.62|3273.97|3265.27|3274.49|3265.79|3273.92|3265.22|35
1629558850000|2021-08-21 15:14:10|3273.96|3265.26|3274.73|3266.03|3274.84|3266.14|3273.95|3265.25|27
1629558860000|2021-08-21 15:14:20|3274.72|3266.02|3274.81|3266.11|3274.91|3266.21|3274.71|3266.01|25
1629558870000|2021-08-21 15:14:30|3274.77|3266.07|3274.47|3265.77|3274.81|3266.11|3274.44|3265.74|32
1629558880000|2021-08-21 15:14:40|3274.46|3265.76|3274.72|3266.02|3274.76|3266.06|3274.26|3265.56|26
1629558890000|2021-08-21 15:14:50|3274.73|3266.03|3274.79|3266.09|3274.87|3266.17|3274.72|3266.02|21
1629558900000|2021-08-21 15:15:00|3274.81|3266.11|3274.65|3265.95|3274.83|3266.13|3274.63|3265.93|24
1629558910000|2021-08-21 15:15:10|3274.64|3265.94|3275.54|3266.84|3275.54|3266.84|3274.64|3265.94|32
1629558920000|2021-08-21 15:15:20|3275.58|3266.88|3278.14|3269.44|3278.58|3269.88|3275.58|3266.88|38
1629558930000|2021-08-21 15:15:30|3278.16|3269.46|3278.59|3269.89|3278.64|3269.94|3277.57|3268.87|37
1629558940000|2021-08-21 15:15:40|3278.6|3269.9|3279.42|3270.72|3279.42|3270.72|3278.42|3269.72|31
1629558950000|2021-08-21 15:15:50|3279.45|3270.75|3280.45|3271.75|3280.47|3271.77|3279.38|3270.68|33
1629558960000|2021-08-21 15:16:00|3280.51|3271.81|3280.37|3271.67|3280.65|3271.95|3279.92|3271.22|35
1629558970000|2021-08-21 15:16:10|3280.36|3271.66|3279.93|3271.23|3280.37|3271.67|3279.93|3271.23|30
1629558980000|2021-08-21 15:16:20|3279.99|3271.29|3278.81|3270.11|3280.33|3271.63|3278.81|3270.11|38
1629558990000|2021-08-21 15:16:30|3278.72|3270.02|3279.47|3270.77|3279.56|3270.86|3278.14|3269.44|37
1629559000000|2021-08-21 15:16:40|3279.38|3270.68|3279.19|3270.49|3280.02|3271.32|3279.19|3270.49|37
1629559010000|2021-08-21 15:16:50|3279.2|3270.5|3279.36|3270.66|3279.36|3270.66|3278.34|3269.64|30
1629559020000|2021-08-21 15:17:00|3279.55|3270.85|3279.73|3271.03|3280.15|3271.45|3279.55|3270.85|37
1629559030000|2021-08-21 15:17:10|3279.75|3271.05|3280.42|3271.72|3280.42|3271.72|3279.67|3270.97|30
1629559040000|2021-08-21 15:17:20|3280.54|3271.84|3280.93|3272.23|3280.94|3272.24|3280.5|3271.8|33
1629559050000|2021-08-21 15:17:30|3280.9|3272.2|3280.68|3271.98|3281.11|3272.41|3280.66|3271.96|33
1629559060000|2021-08-21 15:17:40|3280.69|3271.99|3280.67|3271.97|3280.79|3272.09|3280.52|3271.82|33
1629559070000|2021-08-21 15:17:50|3280.65|3271.95|3280.64|3271.94|3280.69|3271.99|3280.6|3271.9|26
1629559080000|2021-08-21 15:18:00|3280.63|3271.93|3280.47|3271.77|3280.78|3272.08|3280.44|3271.74|24
1629559090000|2021-08-21 15:18:10|3280.53|3271.83|3280.6|3271.9|3280.63|3271.93|3280.53|3271.83|21
1629559100000|2021-08-21 15:18:20|3280.59|3271.89|3280.57|3271.87|3280.62|3271.92|3280.57|3271.87|18
1629559110000|2021-08-21 15:18:30|3280.49|3271.79|3280.51|3271.81|3280.54|3271.84|3280.48|3271.78|23
1629559120000|2021-08-21 15:18:40|3280.54|3271.84|3280.6|3271.9|3280.69|3271.99|3280.54|3271.84|15
1629559130000|2021-08-21 15:18:50|3280.65|3271.95|3280.67|3271.97|3280.72|3272.02|3280.64|3271.94|7
1629559140000|2021-08-21 15:19:00|3280.66|3271.96|3282.04|3273.34|3282.05|3273.35|3280.66|3271.96|19
1629559150000|2021-08-21 15:19:10|3282.03|3273.33|3280.46|3271.76|3282.2|3273.5|3280.46|3271.76|31
1629559160000|2021-08-21 15:19:20|3280.48|3271.78|3279.51|3270.81|3280.69|3271.99|3279.5|3270.8|31
1629559170000|2021-08-21 15:19:30|3279.49|3270.79|3279.23|3270.53|3279.49|3270.79|3279.19|3270.49|29
1629559180000|2021-08-21 15:19:40|3279.24|3270.54|3277.97|3269.27|3279.24|3270.54|3277.97|3269.27|26
1629559190000|2021-08-21 15:19:50|3277.92|3269.22|3278.6|3269.9|3278.6|3269.9|3277.9|3269.2|28
1629559200000|2021-08-21 15:20:00|3278.65|3269.95|3276.31|3267.61|3278.95|3270.25|3276.28|3267.58|39
1629559210000|2021-08-21 15:20:10|3276.28|3267.58|3276.38|3267.68|3276.43|3267.73|3276.15|3267.45|33
1629559220000|2021-08-21 15:20:20|3276.4|3267.7|3276.25|3267.55|3276.62|3267.92|3276.25|3267.55|37
1629559230000|2021-08-21 15:20:30|3276.15|3267.45|3276.56|3267.86|3276.67|3267.97|3276.15|3267.45|25
1629559240000|2021-08-21 15:20:40|3276.55|3267.85|3276.29|3267.59|3276.55|3267.85|3276.26|3267.56|31
1629559250000|2021-08-21 15:20:50|3276.36|3267.66|3276.29|3267.59|3276.58|3267.88|3276.23|3267.53|36
1629559260000|2021-08-21 15:21:00|3276.33|3267.63|3275.61|3266.91|3276.44|3267.74|3275.55|3266.85|33
1629559270000|2021-08-21 15:21:10|3275.63|3266.93|3276.32|3267.62|3276.38|3267.68|3275.62|3266.92|32
1629559280000|2021-08-21 15:21:20|3276.33|3267.63|3276.89|3268.19|3277.4|3268.7|3276.33|3267.63|37
1629559290000|2021-08-21 15:21:30|3276.95|3268.25|3275.61|3266.91|3277.06|3268.36|3275.56|3266.86|30
1629559300000|2021-08-21 15:21:40|3275.56|3266.86|3275.5|3266.8|3275.58|3266.88|3275.38|3266.68|30
1629559310000|2021-08-21 15:21:50|3275.47|3266.77|3274.47|3265.77|3275.47|3266.77|3274.47|3265.77|24
1629559320000|2021-08-21 15:22:00|3274.52|3265.82|3274.94|3266.24|3274.99|3266.29|3274.33|3265.63|31
1629559330000|2021-08-21 15:22:10|3274.92|3266.22|3274.98|3266.28|3275.03|3266.33|3274.92|3266.22|18
1629559340000|2021-08-21 15:22:20|3275.03|3266.33|3275.36|3266.66|3276.12|3267.42|3275.02|3266.32|34
1629559350000|2021-08-21 15:22:30|3275.31|3266.61|3275.83|3267.13|3275.84|3267.14|3275.31|3266.61|37
1629559360000|2021-08-21 15:22:40|3275.81|3267.11|3275.82|3267.12|3275.84|3267.14|3275.78|3267.08|22
1629559370000|2021-08-21 15:22:50|3275.83|3267.13|3275.02|3266.32|3276.29|3267.59|3275.02|3266.32|26
1629559380000|2021-08-21 15:23:00|3274.97|3266.27|3274.85|3266.15|3274.97|3266.27|3274.74|3266.04|32
1629559390000|2021-08-21 15:23:10|3274.82|3266.12|3274.59|3265.89|3275.01|3266.31|3274.56|3265.86|31
1629559400000|2021-08-21 15:23:20|3274.6|3265.9|3273.73|3265.03|3274.61|3265.91|3273.56|3264.86|34
1629559410000|2021-08-21 15:23:30|3274.1|3265.4|3273.7|3265|3274.53|3265.83|3273.7|3265|32
1629559420000|2021-08-21 15:23:40|3273.65|3264.95|3273.92|3265.22|3274.11|3265.41|3273.59|3264.89|29
1629559430000|2021-08-21 15:23:50|3273.93|3265.23|3274.03|3265.33|3274.06|3265.36|3273.93|3265.23|31
1629559440000|2021-08-21 15:24:00|3274.02|3265.32|3273.89|3265.19|3274.03|3265.33|3273.73|3265.03|24
1629559450000|2021-08-21 15:24:10|3273.9|3265.2|3273.8|3265.1|3274.11|3265.41|3273.79|3265.09|28
1629559460000|2021-08-21 15:24:20|3273.87|3265.17|3273.87|3265.17|3273.95|3265.25|3273.82|3265.12|32
1629559470000|2021-08-21 15:24:30|3273.86|3265.16|3273.95|3265.25|3274.15|3265.45|3273.78|3265.08|30
1629559480000|2021-08-21 15:24:40|3273.93|3265.23|3274.3|3265.6|3274.36|3265.66|3273.93|3265.23|20
1629559490000|2021-08-21 15:24:50|3274.29|3265.59|3274.43|3265.73|3274.43|3265.73|3274.29|3265.59|10
1629559500000|2021-08-21 15:25:00|3274.4|3265.7|3274.4|3265.7|3274.41|3265.71|3274.4|3265.7|3
1629559510000|2021-08-21 15:25:10|3274.32|3265.62|3273.88|3265.18|3274.32|3265.62|3273.75|3265.05|12
1629559520000|2021-08-21 15:25:20|3273.87|3265.17|3274.01|3265.31|3274.22|3265.52|3273.87|3265.17|22
1629559530000|2021-08-21 15:25:30|3274.02|3265.32|3274.22|3265.52|3274.22|3265.52|3273.97|3265.27|19
1629559540000|2021-08-21 15:25:40|3274.14|3265.44|3274.13|3265.43|3274.18|3265.48|3274.07|3265.37|18
1629559550000|2021-08-21 15:25:50|3274.1|3265.4|3274.12|3265.42|3274.16|3265.46|3274.03|3265.33|17
1629559560000|2021-08-21 15:26:00|3274.1|3265.4|3273.77|3265.07|3274.13|3265.43|3273.76|3265.06|16
1629559570000|2021-08-21 15:26:10|3273.76|3265.06|3273.79|3265.09|3273.85|3265.15|3273.75|3265.05|13
1629559580000|2021-08-21 15:26:20|3273.8|3265.1|3273.58|3264.88|3273.82|3265.12|3273.47|3264.77|29
1629559590000|2021-08-21 15:26:30|3273.56|3264.86|3273.54|3264.84|3273.58|3264.88|3273.51|3264.81|18
1629559600000|2021-08-21 15:26:40|3273.56|3264.86|3273.54|3264.84|3273.59|3264.89|3273.54|3264.84|19
1629559610000|2021-08-21 15:26:50|3273.53|3264.83|3273.57|3264.87|3273.62|3264.92|3273.53|3264.83|4
1629559620000|2021-08-21 15:27:00|3273.58|3264.88|3273.49|3264.79|3273.58|3264.88|3273.48|3264.78|11
1629559630000|2021-08-21 15:27:10|3273.5|3264.8|3274.42|3265.72|3274.42|3265.72|3273.49|3264.79|30
1629559640000|2021-08-21 15:27:20|3274.56|3265.86|3276.31|3267.61|3276.4|3267.7|3274.56|3265.86|29
1629559650000|2021-08-21 15:27:30|3276.48|3267.78|3274.46|3265.76|3276.48|3267.78|3274.46|3265.76|26
1629559660000|2021-08-21 15:27:40|3274.33|3265.63|3272.86|3264.16|3274.33|3265.63|3272.36|3263.66|31
1629559670000|2021-08-21 15:27:50|3272.96|3264.26|3273.06|3264.36|3273.11|3264.41|3272.85|3264.15|27
1629559680000|2021-08-21 15:28:00|3273.05|3264.35|3273.07|3264.37|3273.09|3264.39|3273.02|3264.32|22
1629559690000|2021-08-21 15:28:10|3273.04|3264.34|3273.01|3264.31|3273.09|3264.39|3273.01|3264.31|23
1629559700000|2021-08-21 15:28:20|3273.05|3264.35|3272.92|3264.22|3273.08|3264.38|3272.92|3264.22|15
1629559710000|2021-08-21 15:28:30|3272.94|3264.24|3273.19|3264.49|3273.27|3264.57|3272.94|3264.24|21
1629559720000|2021-08-21 15:28:40|3273.21|3264.51|3273.29|3264.59|3273.32|3264.62|3273.18|3264.48|24
1629559730000|2021-08-21 15:28:50|3273.3|3264.6|3273.78|3265.08|3273.82|3265.12|3273.25|3264.55|31
1629559740000|2021-08-21 15:29:00|3273.81|3265.11|3273.62|3264.92|3273.83|3265.13|3273.5|3264.8|23
1629559750000|2021-08-21 15:29:10|3273.66|3264.96|3274.92|3266.22|3274.95|3266.25|3273.62|3264.92|27
1629559760000|2021-08-21 15:29:20|3274.91|3266.21|3275.34|3266.64|3275.38|3266.68|3274.74|3266.04|33
1629559770000|2021-08-21 15:29:30|3275.33|3266.63|3275.48|3266.78|3275.7|3267|3275.33|3266.63|27
1629559780000|2021-08-21 15:29:40|3275.49|3266.79|3275.5|3266.8|3275.56|3266.86|3275.49|3266.79|21
1629559790000|2021-08-21 15:29:50|3275.51|3266.81|3275.44|3266.74|3275.53|3266.83|3275.44|3266.74|15
1629559800000|2021-08-21 15:30:00|3275.48|3266.78|3275.79|3267.09|3275.79|3267.09|3275.47|3266.77|25
1629559810000|2021-08-21 15:30:10|3275.78|3267.08|3276.93|3268.23|3276.94|3268.24|3275.73|3267.03|23
1629559820000|2021-08-21 15:30:20|3276.94|3268.24|3278.34|3269.64|3278.34|3269.64|3276.94|3268.24|21
1629559830000|2021-08-21 15:30:30|3278.36|3269.66|3278.23|3269.53|3278.36|3269.66|3278.18|3269.48|26
1629559840000|2021-08-21 15:30:40|3278.21|3269.51|3278.26|3269.56|3278.33|3269.63|3278.14|3269.44|20
1629559850000|2021-08-21 15:30:50|3278.23|3269.53|3278.28|3269.58|3278.29|3269.59|3278.23|3269.53|14
1629559860000|2021-08-21 15:31:00|3278.27|3269.57|3278.31|3269.61|3278.37|3269.67|3278.13|3269.43|17
1629559870000|2021-08-21 15:31:10|3278.2|3269.5|3279.38|3270.68|3279.48|3270.78|3277.96|3269.26|32
1629559880000|2021-08-21 15:31:20|3279.36|3270.66|3279.36|3270.66|3279.43|3270.73|3279.21|3270.51|23
1629559890000|2021-08-21 15:31:30|3279.31|3270.61|3279.19|3270.49|3279.39|3270.69|3279.11|3270.41|19
1629559900000|2021-08-21 15:31:40|3279.17|3270.47|3279.17|3270.47|3279.2|3270.5|3279.16|3270.46|11
1629559910000|2021-08-21 15:31:50|3279.26|3270.56|3279.17|3270.47|3279.28|3270.58|3279.17|3270.47|14
1629559920000|2021-08-21 15:32:00|3279.18|3270.48|3279.25|3270.55|3279.37|3270.67|3279.18|3270.48|17
1629559930000|2021-08-21 15:32:10|3279.29|3270.59|3278.06|3269.36|3279.29|3270.59|3278.06|3269.36|34
1629559940000|2021-08-21 15:32:20|3278.05|3269.35|3277.27|3268.57|3278.1|3269.4|3277.27|3268.57|22
1629559950000|2021-08-21 15:32:30|3277.26|3268.56|3278.06|3269.36|3278.31|3269.61|3277.22|3268.52|29
1629559960000|2021-08-21 15:32:40|3277.99|3269.29|3278.4|3269.7|3278.51|3269.81|3277.99|3269.29|27
1629559970000|2021-08-21 15:32:50|3278.42|3269.72|3278.8|3270.1|3279.05|3270.35|3278.41|3269.71|31
1629559980000|2021-08-21 15:33:00|3278.79|3270.09|3278.97|3270.27|3279.02|3270.32|3278.79|3270.09|26
1629559990000|2021-08-21 15:33:10|3279|3270.3|3279.82|3271.12|3280.02|3271.32|3279|3270.3|29
1629560000000|2021-08-21 15:33:20|3279.94|3271.24|3280.93|3272.23|3281.16|3272.46|3279.94|3271.24|31
1629560010000|2021-08-21 15:33:30|3280.88|3272.18|3280.83|3272.13|3281.37|3272.67|3279.64|3270.94|35
1629560020000|2021-08-21 15:33:40|3280.99|3272.29|3280.13|3271.43|3281.19|3272.49|3280.13|3271.43|31
1629560030000|2021-08-21 15:33:50|3279.84|3271.14|3280.61|3271.91|3280.61|3271.91|3279.81|3271.11|31
1629560040000|2021-08-21 15:34:00|3280.57|3271.87|3279.21|3270.51|3280.58|3271.88|3279.15|3270.45|29
1629560050000|2021-08-21 15:34:10|3279.22|3270.52|3278.82|3270.12|3279.4|3270.7|3278.7|3270|32
1629560060000|2021-08-21 15:34:20|3278.43|3269.73|3277.51|3268.81|3278.43|3269.73|3277.22|3268.52|39
1629560070000|2021-08-21 15:34:30|3277.64|3268.94|3277.49|3268.79|3278.15|3269.45|3277.49|3268.79|25
1629560080000|2021-08-21 15:34:40|3277.34|3268.64|3277.47|3268.77|3277.75|3269.05|3276.6|3267.9|34
1629560090000|2021-08-21 15:34:50|3277.32|3268.62|3277.96|3269.26|3278.05|3269.35|3277.32|3268.62|32
1629560100000|2021-08-21 15:35:00|3277.95|3269.25|3278.38|3269.68|3278.38|3269.68|3277.09|3268.39|31
1629560110000|2021-08-21 15:35:10|3278.33|3269.63|3277.61|3268.91|3278.42|3269.72|3277.61|3268.91|27
1629560120000|2021-08-21 15:35:20|3277.49|3268.79|3276.31|3267.61|3277.6|3268.9|3276.19|3267.49|27
1629560130000|2021-08-21 15:35:30|3276.34|3267.64|3276.5|3267.8|3276.64|3267.94|3276.22|3267.52|39
1629560140000|2021-08-21 15:35:40|3276.45|3267.75|3276.62|3267.92|3276.7|3268|3276.45|3267.75|28
1629560150000|2021-08-21 15:35:50|3276.61|3267.91|3276.46|3267.76|3276.64|3267.94|3276.46|3267.76|26
1629560160000|2021-08-21 15:36:00|3276.45|3267.75|3275.89|3267.19|3276.45|3267.75|3275.86|3267.16|30
1629560170000|2021-08-21 15:36:10|3275.85|3267.15|3276.07|3267.37|3276.13|3267.43|3275.85|3267.15|30
1629560180000|2021-08-21 15:36:20|3276.09|3267.39|3276.12|3267.42|3276.18|3267.48|3276.07|3267.37|24
1629560190000|2021-08-21 15:36:30|3276.11|3267.41|3275.97|3267.27|3276.12|3267.42|3275.96|3267.26|6
1629560200000|2021-08-21 15:36:40|3275.93|3267.23|3276.06|3267.36|3276.06|3267.36|3275.93|3267.23|15
1629560210000|2021-08-21 15:36:50|3276.05|3267.35|3278.85|3270.15|3278.97|3270.27|3276.05|3267.35|35
1629560220000|2021-08-21 15:37:00|3278.89|3270.19|3279.32|3270.62|3279.77|3271.07|3278.85|3270.15|32
1629560230000|2021-08-21 15:37:10|3279.26|3270.56|3279.46|3270.76|3279.63|3270.93|3279.26|3270.56|30
1629560240000|2021-08-21 15:37:20|3279.45|3270.75|3279.5|3270.8|3279.64|3270.94|3279.45|3270.75|30
1629560250000|2021-08-21 15:37:30|3279.51|3270.81|3279.48|3270.78|3279.61|3270.91|3279.46|3270.76|26
1629560260000|2021-08-21 15:37:40|3279.52|3270.82|3280.5|3271.8|3280.78|3272.08|3279.51|3270.81|35
1629560270000|2021-08-21 15:37:50|3280.49|3271.79|3281.25|3272.55|3281.25|3272.55|3280.49|3271.79|29
1629560280000|2021-08-21 15:38:00|3281.3|3272.6|3281.33|3272.63|3281.37|3272.67|3281.16|3272.46|26
1629560290000|2021-08-21 15:38:10|3281.28|3272.58|3281.44|3272.74|3281.45|3272.75|3281.26|3272.56|28
1629560300000|2021-08-21 15:38:20|3281.46|3272.76|3281.46|3272.76|3281.46|3272.76|3281.4|3272.7|28
1629560310000|2021-08-21 15:38:30|3281.45|3272.75|3281.22|3272.52|3281.46|3272.76|3281.07|3272.37|23
1629560320000|2021-08-21 15:38:40|3281.19|3272.49|3281.13|3272.43|3281.26|3272.56|3281.11|3272.41|14
1629560330000|2021-08-21 15:38:50|3281.12|3272.42|3281.41|3272.71|3281.5|3272.8|3281.11|3272.41|25
1629560340000|2021-08-21 15:39:00|3281.43|3272.73|3281.22|3272.52|3281.43|3272.73|3281.1|3272.4|33
1629560350000|2021-08-21 15:39:10|3281.3|3272.6|3280.69|3271.99|3281.37|3272.67|3280.69|3271.99|20
1629560360000|2021-08-21 15:39:20|3280.7|3272|3280.91|3272.21|3281.12|3272.42|3280.7|3272|27
1629560370000|2021-08-21 15:39:30|3280.9|3272.2|3280.78|3272.08|3280.9|3272.2|3280.67|3271.97|31
1629560380000|2021-08-21 15:39:40|3280.83|3272.13|3280.81|3272.11|3280.95|3272.25|3280.67|3271.97|28
1629560390000|2021-08-21 15:39:50|3280.83|3272.13|3281.22|3272.52|3281.22|3272.52|3280.75|3272.05|23
1629560400000|2021-08-21 15:40:00|3281.2|3272.5|3280.91|3272.21|3281.23|3272.53|3280.82|3272.12|33
1629560410000|2021-08-21 15:40:10|3280.96|3272.26|3280.95|3272.25|3281.03|3272.33|3280.59|3271.89|31
1629560420000|2021-08-21 15:40:20|3281|3272.3|3281.04|3272.34|3281.04|3272.34|3280.67|3271.97|29
1629560430000|2021-08-21 15:40:30|3280.91|3272.21|3281|3272.3|3281.01|3272.31|3280.9|3272.2|22
1629560440000|2021-08-21 15:40:40|3281.01|3272.31|3281.15|3272.45|3281.18|3272.48|3280.94|3272.24|23
1629560450000|2021-08-21 15:40:50|3281.14|3272.44|3281.28|3272.58|3281.29|3272.59|3281.12|3272.42|23
1629560460000|2021-08-21 15:41:00|3281.27|3272.57|3281.56|3272.86|3281.6|3272.9|3281.27|3272.57|24
1629560470000|2021-08-21 15:41:10|3281.55|3272.85|3281.15|3272.45|3281.55|3272.85|3281.08|3272.38|24
1629560480000|2021-08-21 15:41:20|3281.16|3272.46|3281.25|3272.55|3281.33|3272.63|3281.13|3272.43|28
1629560490000|2021-08-21 15:41:30|3281.24|3272.54|3281.14|3272.44|3281.24|3272.54|3280.97|3272.27|30
1629560500000|2021-08-21 15:41:40|3281.19|3272.49|3281.31|3272.61|3281.55|3272.85|3281.18|3272.48|25
1629560510000|2021-08-21 15:41:50|3281.3|3272.6|3281.34|3272.64|3281.39|3272.69|3281.29|3272.59|22
1629560520000|2021-08-21 15:42:00|3281.32|3272.62|3280.59|3271.89|3281.34|3272.64|3280.51|3271.81|22
1629560530000|2021-08-21 15:42:10|3280.6|3271.9|3280.51|3271.81|3280.64|3271.94|3280.51|3271.81|20
1629560540000|2021-08-21 15:42:20|3280.5|3271.8|3280.5|3271.8|3280.74|3272.04|3280.45|3271.75|30
1629560550000|2021-08-21 15:42:30|3280.52|3271.82|3280.66|3271.96|3280.66|3271.96|3280.43|3271.73|34
1629560560000|2021-08-21 15:42:40|3280.64|3271.94|3280.02|3271.32|3280.67|3271.97|3280.02|3271.32|31
1629560570000|2021-08-21 15:42:50|3279.99|3271.29|3279.78|3271.08|3280.2|3271.5|3279.74|3271.04|33
1629560580000|2021-08-21 15:43:00|3279.81|3271.11|3280.47|3271.77|3280.53|3271.83|3279.76|3271.06|31
1629560590000|2021-08-21 15:43:10|3280.49|3271.79|3280.49|3271.79|3280.56|3271.86|3280.43|3271.73|23
1629560600000|2021-08-21 15:43:20|3280.45|3271.75|3280.46|3271.76|3280.59|3271.89|3280.45|3271.75|26
1629560610000|2021-08-21 15:43:30|3280.47|3271.77|3280.41|3271.71|3280.54|3271.84|3280.38|3271.68|18
1629560620000|2021-08-21 15:43:40|3280.42|3271.72|3280.95|3272.25|3280.96|3272.26|3280.41|3271.71|22
1629560630000|2021-08-21 15:43:50|3280.98|3272.28|3281.48|3272.78|3281.51|3272.81|3280.97|3272.27|21
1629560640000|2021-08-21 15:44:00|3281.47|3272.77|3281.47|3272.77|3281.52|3272.82|3281.45|3272.75|14
1629560650000|2021-08-21 15:44:10|3281.48|3272.78|3281.49|3272.79|3281.5|3272.8|3281.44|3272.74|4
1629560660000|2021-08-21 15:44:20|3281.51|3272.81|3281.61|3272.91|3281.61|3272.91|3281.51|3272.81|2
1629560670000|2021-08-21 15:44:30|3281.6|3272.9|3281.5|3272.8|3282.03|3273.33|3281.27|3272.57|27
1629560680000|2021-08-21 15:44:40|3281.45|3272.75|3281.41|3272.71|3281.52|3272.82|3281.33|3272.63|26
1629560690000|2021-08-21 15:44:50|3281.4|3272.7|3281.41|3272.71|3281.45|3272.75|3281.38|3272.68|8
1629560700000|2021-08-21 15:45:00|3281.42|3272.72|3281.43|3272.73|3281.46|3272.76|3281.39|3272.69|23
1629560710000|2021-08-21 15:45:10|3281.44|3272.74|3280.72|3272.02|3281.52|3272.82|3280.72|3272.02|24
1629560720000|2021-08-21 15:45:20|3280.73|3272.03|3280.09|3271.39|3280.89|3272.19|3280.09|3271.39|32
1629560730000|2021-08-21 15:45:30|3280.07|3271.37|3280.44|3271.74|3280.44|3271.74|3279.91|3271.21|32
1629560740000|2021-08-21 15:45:40|3280.43|3271.73|3280.47|3271.77|3280.47|3271.77|3280.17|3271.47|30
1629560750000|2021-08-21 15:45:50|3280.41|3271.71|3281.15|3272.45|3281.15|3272.45|3280.41|3271.71|26
1629560760000|2021-08-21 15:46:00|3281.13|3272.43|3281.15|3272.45|3281.18|3272.48|3281.13|3272.43|18
1629560770000|2021-08-21 15:46:10|3281.17|3272.47|3281.26|3272.56|3281.38|3272.68|3281.16|3272.46|24
1629560780000|2021-08-21 15:46:20|3281.2|3272.5|3281.24|3272.54|3281.24|3272.54|3281.16|3272.46|16
1629560790000|2021-08-21 15:46:30|3281.23|3272.53|3281.18|3272.48|3281.24|3272.54|3281.18|3272.48|20
1629560800000|2021-08-21 15:46:40|3281.19|3272.49|3281.42|3272.72|3281.46|3272.76|3281.19|3272.49|7
1629560810000|2021-08-21 15:46:50|3281.41|3272.71|3281.14|3272.44|3281.41|3272.71|3281.04|3272.34|11
1629560820000|2021-08-21 15:47:00|3281.1|3272.4|3281.02|3272.32|3281.14|3272.44|3281.02|3272.32|5
1629560830000|2021-08-21 15:47:10|3281.14|3272.44|3281.7|3273|3281.72|3273.02|3280.98|3272.28|19
1629560840000|2021-08-21 15:47:20|3281.71|3273.01|3281.7|3273|3281.71|3273.01|3281.68|3272.98|10
1629560850000|2021-08-21 15:47:30|3281.71|3273.01|3281.82|3273.12|3281.82|3273.12|3281.7|3273|13
1629560860000|2021-08-21 15:47:40|3281.87|3273.17|3281.88|3273.18|3281.88|3273.18|3281.87|3273.17|2
1629560870000|2021-08-21 15:47:50|3281.86|3273.16|3281.87|3273.17|3281.87|3273.17|3281.86|3273.16|2
1629560880000|2021-08-21 15:48:00|3281.82|3273.12|3281.89|3273.19|3281.89|3273.19|3281.81|3273.11|5
1629560890000|2021-08-21 15:48:10|3281.9|3273.2|3283.86|3275.16|3283.86|3275.16|3281.9|3273.2|20
1629560900000|2021-08-21 15:48:20|3283.95|3275.25|3284.32|3275.62|3284.32|3275.62|3283.93|3275.23|30
1629560910000|2021-08-21 15:48:30|3284.33|3275.63|3282.61|3273.91|3284.35|3275.65|3282.61|3273.91|26
1629560920000|2021-08-21 15:48:40|3282.45|3273.75|3282.34|3273.64|3282.45|3273.75|3281.78|3273.08|34
1629560930000|2021-08-21 15:48:50|3282.38|3273.68|3283.62|3274.92|3283.62|3274.92|3282.29|3273.59|34
1629560940000|2021-08-21 15:49:00|3283.65|3274.95|3284.21|3275.51|3284.24|3275.54|3283.31|3274.61|34
1629560950000|2021-08-21 15:49:10|3284.09|3275.39|3284.09|3275.39|3284.23|3275.53|3283.95|3275.25|33
1629560960000|2021-08-21 15:49:20|3284.08|3275.38|3282.97|3274.27|3284.09|3275.39|3282.97|3274.27|31
1629560970000|2021-08-21 15:49:30|3282.99|3274.29|3283.71|3275.01|3283.82|3275.12|3282.99|3274.29|30
1629560980000|2021-08-21 15:49:40|3283.75|3275.05|3283.78|3275.08|3283.89|3275.19|3283.67|3274.97|28
1629560990000|2021-08-21 15:49:50|3283.83|3275.13|3284.04|3275.34|3284.11|3275.41|3283.83|3275.13|25
1629561000000|2021-08-21 15:50:00|3284.03|3275.33|3284.1|3275.4|3284.15|3275.45|3283.86|3275.16|29
1629561010000|2021-08-21 15:50:10|3284.08|3275.38|3284.16|3275.46|3284.23|3275.53|3284.08|3275.38|31
1629561020000|2021-08-21 15:50:20|3284.12|3275.42|3284.2|3275.5|3284.2|3275.5|3284.12|3275.42|20
1629561030000|2021-08-21 15:50:30|3284.19|3275.49|3284.29|3275.59|3284.32|3275.62|3284.09|3275.39|19
1629561040000|2021-08-21 15:50:40|3284.28|3275.58|3284.23|3275.53|3284.32|3275.62|3284.2|3275.5|18
1629561050000|2021-08-21 15:50:50|3284.22|3275.52|3284.3|3275.6|3284.38|3275.68|3284.21|3275.51|20
1629561060000|2021-08-21 15:51:00|3284.31|3275.61|3284.24|3275.54|3284.32|3275.62|3284.2|3275.5|17
1629561070000|2021-08-21 15:51:10|3284.27|3275.57|3284.28|3275.58|3284.32|3275.62|3284.26|3275.56|25
1629561080000|2021-08-21 15:51:20|3284.32|3275.62|3284.13|3275.43|3284.33|3275.63|3284.11|3275.41|20
1629561090000|2021-08-21 15:51:30|3284.07|3275.37|3283.42|3274.72|3284.07|3275.37|3281.57|3272.87|35
1629561100000|2021-08-21 15:51:40|3283.46|3274.76|3283.19|3274.49|3283.99|3275.29|3283.19|3274.49|35
1629561110000|2021-08-21 15:51:50|3283.24|3274.54|3283.19|3274.49|3284.19|3275.49|3283.19|3274.49|35
1629561120000|2021-08-21 15:52:00|3283.06|3274.36|3282.08|3273.38|3283.13|3274.43|3282.08|3273.38|34
1629561130000|2021-08-21 15:52:10|3282.11|3273.41|3282.26|3273.56|3282.26|3273.56|3281.89|3273.19|32
1629561140000|2021-08-21 15:52:20|3282.31|3273.61|3280.63|3271.93|3282.82|3274.12|3280.61|3271.91|38
1629561150000|2021-08-21 15:52:30|3280.79|3272.09|3279.84|3271.14|3280.79|3272.09|3279.84|3271.14|30
1629561160000|2021-08-21 15:52:40|3279.85|3271.15|3279.93|3271.23|3279.97|3271.27|3279.85|3271.15|15
1629561170000|2021-08-21 15:52:50|3279.94|3271.24|3280.68|3271.98|3280.79|3272.09|3279.92|3271.22|26
1629561180000|2021-08-21 15:53:00|3280.66|3271.96|3280.09|3271.39|3280.68|3271.98|3280.07|3271.37|24
1629561190000|2021-08-21 15:53:10|3280.13|3271.43|3279.65|3270.95|3280.13|3271.43|3279.55|3270.85|27
1629561200000|2021-08-21 15:53:20|3279.66|3270.96|3279.77|3271.07|3279.83|3271.13|3279.65|3270.95|24
1629561210000|2021-08-21 15:53:30|3279.76|3271.06|3279.77|3271.07|3279.79|3271.09|3279.74|3271.04|12
1629561220000|2021-08-21 15:53:40|3279.78|3271.08|3280.31|3271.61|3280.34|3271.64|3279.78|3271.08|31
1629561230000|2021-08-21 15:53:50|3280.3|3271.6|3280.69|3271.99|3280.69|3271.99|3280.27|3271.57|23
1629561240000|2021-08-21 15:54:00|3280.67|3271.97|3279.16|3270.46|3280.67|3271.97|3279.15|3270.45|36
1629561250000|2021-08-21 15:54:10|3279.11|3270.41|3278.02|3269.32|3279.11|3270.41|3278.01|3269.31|25
1629561260000|2021-08-21 15:54:20|3278.09|3269.39|3279.05|3270.35|3279.12|3270.42|3278.05|3269.35|33
1629561270000|2021-08-21 15:54:30|3279.01|3270.31|3278.94|3270.24|3279.08|3270.38|3278.87|3270.17|27
1629561280000|2021-08-21 15:54:40|3279.09|3270.39|3278.91|3270.21|3279.24|3270.54|3278.91|3270.21|23
1629561290000|2021-08-21 15:54:50|3278.89|3270.19|3279|3270.3|3279.08|3270.38|3278.88|3270.18|24
1629561300000|2021-08-21 15:55:00|3278.97|3270.27|3278.73|3270.03|3278.97|3270.27|3278.73|3270.03|13
1629561310000|2021-08-21 15:55:10|3278.42|3269.72|3278.29|3269.59|3278.42|3269.72|3278.25|3269.55|18
1629561320000|2021-08-21 15:55:20|3278.31|3269.61|3279.16|3270.46|3279.16|3270.46|3278.31|3269.61|18
1629561330000|2021-08-21 15:55:30|3279.27|3270.57|3280.6|3271.9|3280.8|3272.1|3279.27|3270.57|32
1629561340000|2021-08-21 15:55:40|3280.69|3271.99|3280.72|3272.02|3280.94|3272.24|3280.6|3271.9|31
1629561350000|2021-08-21 15:55:50|3280.67|3271.97|3280.33|3271.63|3280.94|3272.24|3280.33|3271.63|32
1629561360000|2021-08-21 15:56:00|3280.32|3271.62|3280.65|3271.95|3280.65|3271.95|3280.29|3271.59|12
1629561370000|2021-08-21 15:56:10|3280.61|3271.91|3280.66|3271.96|3280.66|3271.96|3280.54|3271.84|16
1629561380000|2021-08-21 15:56:20|3280.68|3271.98|3280.78|3272.08|3280.78|3272.08|3280.61|3271.91|8
1629561390000|2021-08-21 15:56:30|3280.74|3272.04|3280.66|3271.96|3280.74|3272.04|3280.53|3271.83|9
1629561400000|2021-08-21 15:56:40|3280.81|3272.11|3281.1|3272.4|3281.23|3272.53|3280.67|3271.97|18
1629561410000|2021-08-21 15:56:50|3281.07|3272.37|3281.44|3272.74|3281.55|3272.85|3281.07|3272.37|16
1629561420000|2021-08-21 15:57:00|3281.45|3272.75|3281.62|3272.92|3282.08|3273.38|3281.45|3272.75|19
1629561430000|2021-08-21 15:57:10|3281.64|3272.94|3281.53|3272.83|3281.64|3272.94|3281.53|3272.83|7
1629561440000|2021-08-21 15:57:20|3281.54|3272.84|3281.67|3272.97|3281.83|3273.13|3281.54|3272.84|24
1629561450000|2021-08-21 15:57:30|3281.66|3272.96|3281.66|3272.96|3281.77|3273.07|3281.57|3272.87|19
1629561460000|2021-08-21 15:57:40|3281.62|3272.92|3281.59|3272.89|3281.66|3272.96|3281.54|3272.84|8
1629561470000|2021-08-21 15:57:50|3281.58|3272.88|3281.69|3272.99|3281.7|3273|3281.58|3272.88|12
1629561480000|2021-08-21 15:58:00|3281.66|3272.96|3280.57|3271.87|3281.69|3272.99|3280.57|3271.87|22
1629561490000|2021-08-21 15:58:10|3280.56|3271.86|3280.12|3271.42|3280.56|3271.86|3280.04|3271.34|21
1629561500000|2021-08-21 15:58:20|3280.1|3271.4|3280.03|3271.33|3280.22|3271.52|3279.99|3271.29|23
1629561510000|2021-08-21 15:58:30|3280.05|3271.35|3279.71|3271.01|3280.23|3271.53|3279.58|3270.88|26
1629561520000|2021-08-21 15:58:40|3279.69|3270.99|3279.6|3270.9|3279.7|3271|3279.31|3270.61|17
1629561530000|2021-08-21 15:58:50|3279.59|3270.89|3279.75|3271.05|3279.81|3271.11|3279.57|3270.87|23
1629561540000|2021-08-21 15:59:00|3279.76|3271.06|3279.59|3270.89|3279.76|3271.06|3279.56|3270.86|28
1629561550000|2021-08-21 15:59:10|3279.57|3270.87|3279.65|3270.95|3279.65|3270.95|3279.49|3270.79|22
1629561560000|2021-08-21 15:59:20|3279.66|3270.96|3279.69|3270.99|3279.69|3270.99|3279.64|3270.94|19
1629561570000|2021-08-21 15:59:30|3279.68|3270.98|3279.61|3270.91|3279.68|3270.98|3279.54|3270.84|21
1629561580000|2021-08-21 15:59:40|3279.64|3270.94|3279.66|3270.96|3279.71|3271.01|3279.6|3270.9|17
1629561590000|2021-08-21 15:59:50|3279.65|3270.95|3279.46|3270.76|3279.66|3270.96|3279.46|3270.76|17
1629561600000|2021-08-21 16:00:00|3279.36|3270.66|3278.65|3269.95|3279.36|3270.66|3278.65|3269.95|7
1629561610000|2021-08-21 16:00:10|3278.44|3269.74|3273.54|3264.84|3278.44|3269.74|3273.54|3264.84|38
1629561620000|2021-08-21 16:00:20|3273.55|3264.85|3275.69|3266.99|3275.69|3266.99|3273.11|3264.41|38
1629561630000|2021-08-21 16:00:30|3275.67|3266.97|3274.31|3265.61|3276.29|3267.59|3274.31|3265.61|38
1629561640000|2021-08-21 16:00:40|3274.38|3265.68|3274.5|3265.8|3274.66|3265.96|3274.34|3265.64|31
1629561650000|2021-08-21 16:00:50|3274.51|3265.81|3273.46|3264.76|3274.51|3265.81|3273.22|3264.52|32
1629561660000|2021-08-21 16:01:00|3273.45|3264.75|3272.92|3264.22|3274.22|3265.52|3272.87|3264.17|37
1629561670000|2021-08-21 16:01:10|3272.56|3263.86|3270.9|3262.2|3272.56|3263.86|3270.74|3262.04|39
1629561680000|2021-08-21 16:01:20|3270.97|3262.27|3270.18|3261.48|3270.97|3262.27|3270.15|3261.45|36
1629561690000|2021-08-21 16:01:30|3270.12|3261.42|3269.98|3261.28|3270.18|3261.48|3268.18|3259.48|35
1629561700000|2021-08-21 16:01:40|3270.11|3261.41|3273.13|3264.43|3273.18|3264.48|3268.79|3260.09|40
1629561710000|2021-08-21 16:01:50|3272.97|3264.27|3272.57|3263.87|3272.97|3264.27|3272.48|3263.78|35
1629561720000|2021-08-21 16:02:00|3272.56|3263.86|3272.08|3263.38|3273.98|3265.28|3271.95|3263.25|33
1629561730000|2021-08-21 16:02:10|3272.12|3263.42|3271.18|3262.48|3273.52|3264.82|3271.18|3262.48|36
1629561740000|2021-08-21 16:02:20|3271.17|3262.47|3270.28|3261.58|3271.17|3262.47|3269.22|3260.52|36
1629561750000|2021-08-21 16:02:30|3270.3|3261.6|3270.77|3262.07|3271.14|3262.44|3270.3|3261.6|36
1629561760000|2021-08-21 16:02:40|3270.71|3262.01|3270.07|3261.37|3270.71|3262.01|3269.87|3261.17|37
1629561770000|2021-08-21 16:02:50|3270.04|3261.34|3272.29|3263.59|3272.34|3263.64|3270.04|3261.34|36
1629561780000|2021-08-21 16:03:00|3272.3|3263.6|3270.81|3262.11|3273.3|3264.6|3270.81|3262.11|38
1629561790000|2021-08-21 16:03:10|3270.57|3261.87|3269.5|3260.8|3270.69|3261.99|3269.49|3260.79|36
1629561800000|2021-08-21 16:03:20|3269.45|3260.75|3271.61|3262.91|3271.61|3262.91|3269.43|3260.73|35
1629561810000|2021-08-21 16:03:30|3271.88|3263.18|3271.99|3263.29|3272.69|3263.99|3271.62|3262.92|38
1629561820000|2021-08-21 16:03:40|3272.02|3263.32|3272.11|3263.41|3272.89|3264.19|3272.02|3263.32|39
1629561830000|2021-08-21 16:03:50|3272.05|3263.35|3272.39|3263.69|3272.77|3264.07|3272.02|3263.32|28
1629561840000|2021-08-21 16:04:00|3272.37|3263.67|3272.27|3263.57|3272.52|3263.82|3271.98|3263.28|35
1629561850000|2021-08-21 16:04:10|3272.26|3263.56|3272.48|3263.78|3272.68|3263.98|3272.22|3263.52|33
1629561860000|2021-08-21 16:04:20|3272.49|3263.79|3272.91|3264.21|3272.95|3264.25|3272.3|3263.6|31
1629561870000|2021-08-21 16:04:30|3272.88|3264.18|3273.59|3264.89|3273.76|3265.06|3272.8|3264.1|35
1629561880000|2021-08-21 16:04:40|3273.61|3264.91|3274.38|3265.68|3274.38|3265.68|3273.28|3264.58|33
1629561890000|2021-08-21 16:04:50|3274.39|3265.69|3276.32|3267.62|3276.32|3267.62|3274.32|3265.62|39
1629561900000|2021-08-21 16:05:00|3276.24|3267.54|3275.53|3266.83|3276.24|3267.54|3275.52|3266.82|25
1629561910000|2021-08-21 16:05:10|3275.5|3266.8|3275.05|3266.35|3275.5|3266.8|3274.95|3266.25|32
1629561920000|2021-08-21 16:05:20|3275.06|3266.36|3275.56|3266.86|3275.64|3266.94|3275.06|3266.36|21
1629561930000|2021-08-21 16:05:30|3275.6|3266.9|3276.35|3267.65|3276.35|3267.65|3275.6|3266.9|24
1629561940000|2021-08-21 16:05:40|3276.36|3267.66|3277.96|3269.26|3278.08|3269.38|3276.36|3267.66|24
1629561950000|2021-08-21 16:05:50|3278.13|3269.43|3279.56|3270.86|3279.59|3270.89|3277.94|3269.24|36
1629561960000|2021-08-21 16:06:00|3279.41|3270.71|3279.27|3270.57|3279.82|3271.12|3278.93|3270.23|30
1629561970000|2021-08-21 16:06:10|3279.26|3270.56|3280.23|3271.53|3280.73|3272.03|3279.26|3270.56|27
1629561980000|2021-08-21 16:06:20|3280.26|3271.56|3281.22|3272.52|3281.22|3272.52|3280.26|3271.56|32
1629561990000|2021-08-21 16:06:30|3281.19|3272.49|3281.34|3272.64|3281.5|3272.8|3281.13|3272.43|33
1629562000000|2021-08-21 16:06:40|3281.31|3272.61|3280.96|3272.26|3281.38|3272.68|3280.84|3272.14|30
1629562010000|2021-08-21 16:06:50|3280.95|3272.25|3281.64|3272.94|3281.64|3272.94|3280.89|3272.19|33
1629562020000|2021-08-21 16:07:00|3281.63|3272.93|3281.75|3273.05|3281.86|3273.16|3281.58|3272.88|28
1629562030000|2021-08-21 16:07:10|3281.86|3273.16|3281.71|3273.01|3281.89|3273.19|3281.66|3272.96|27
1629562040000|2021-08-21 16:07:20|3281.75|3273.05|3279.17|3270.47|3281.76|3273.06|3279.17|3270.47|38
1629562050000|2021-08-21 16:07:30|3279.16|3270.46|3278.79|3270.09|3279.16|3270.46|3278.69|3269.99|35
1629562060000|2021-08-21 16:07:40|3278.78|3270.08|3279.56|3270.86|3279.81|3271.11|3278.72|3270.02|34
1629562070000|2021-08-21 16:07:50|3279.57|3270.87|3278.7|3270|3279.6|3270.9|3278.7|3270|29
1629562080000|2021-08-21 16:08:00|3278.68|3269.98|3277.88|3269.18|3279.15|3270.45|3277.88|3269.18|33
1629562090000|2021-08-21 16:08:10|3277.78|3269.08|3278.13|3269.43|3278.13|3269.43|3276.8|3268.1|36
1629562100000|2021-08-21 16:08:20|3278.15|3269.45|3278.51|3269.81|3278.61|3269.91|3278.02|3269.32|21
1629562110000|2021-08-21 16:08:30|3278.53|3269.83|3278.86|3270.16|3278.86|3270.16|3278.53|3269.83|28
1629562120000|2021-08-21 16:08:40|3278.88|3270.18|3280.17|3271.47|3280.17|3271.47|3278.77|3270.07|19
1629562130000|2021-08-21 16:08:50|3280.18|3271.48|3281.25|3272.55|3281.35|3272.65|3280.18|3271.48|31
1629562140000|2021-08-21 16:09:00|3281.2|3272.5|3282.22|3273.52|3282.22|3273.52|3281.2|3272.5|25
1629562150000|2021-08-21 16:09:10|3282.24|3273.54|3285.98|3277.28|3286.04|3277.34|3282.23|3273.53|32
1629562160000|2021-08-21 16:09:20|3285.99|3277.29|3285.98|3277.28|3286.07|3277.37|3285.75|3277.05|25
1629562170000|2021-08-21 16:09:30|3286|3277.3|3285.75|3277.05|3286.02|3277.32|3285.2|3276.5|34
1629562180000|2021-08-21 16:09:40|3285.72|3277.02|3285.77|3277.07|3285.86|3277.16|3285.55|3276.85|20
1629562190000|2021-08-21 16:09:50|3285.8|3277.1|3284.92|3276.22|3285.82|3277.12|3284.92|3276.22|22
1629562200000|2021-08-21 16:10:00|3284.82|3276.12|3283.84|3275.14|3284.82|3276.12|3282.79|3274.09|37
1629562210000|2021-08-21 16:10:10|3283.78|3275.08|3284.29|3275.59|3284.7|3276|3283.78|3275.08|36
1629562220000|2021-08-21 16:10:20|3284.24|3275.54|3285.41|3276.71|3285.41|3276.71|3284.06|3275.36|35
1629562230000|2021-08-21 16:10:30|3285.42|3276.72|3285.22|3276.52|3285.46|3276.76|3285.18|3276.48|27
1629562240000|2021-08-21 16:10:40|3285.21|3276.51|3285.27|3276.57|3285.27|3276.57|3285.16|3276.46|17
1629562250000|2021-08-21 16:10:50|3285.24|3276.54|3285.36|3276.66|3285.5|3276.8|3285.18|3276.48|20
1629562260000|2021-08-21 16:11:00|3285.37|3276.67|3285.37|3276.67|3285.62|3276.92|3285.37|3276.67|26
1629562270000|2021-08-21 16:11:10|3285.39|3276.69|3285.85|3277.15|3285.93|3277.23|3285.37|3276.67|13
1629562280000|2021-08-21 16:11:20|3285.92|3277.22|3285.86|3277.16|3285.92|3277.22|3285.54|3276.84|11
1629562290000|2021-08-21 16:11:30|3285.92|3277.22|3287.33|3278.63|3287.48|3278.78|3285.92|3277.22|17
1629562300000|2021-08-21 16:11:40|3287.32|3278.62|3287.43|3278.73|3287.74|3279.04|3287.3|3278.6|23
1629562310000|2021-08-21 16:11:50|3287.44|3278.74|3287.15|3278.45|3287.44|3278.74|3286.66|3277.96|31
1629562320000|2021-08-21 16:12:00|3287.14|3278.44|3287.23|3278.53|3287.33|3278.63|3287.06|3278.36|31
1629562330000|2021-08-21 16:12:10|3287.25|3278.55|3286.58|3277.88|3287.31|3278.61|3286.58|3277.88|28
1629562340000|2021-08-21 16:12:20|3286.56|3277.86|3286.06|3277.36|3286.56|3277.86|3285.72|3277.02|36
1629562350000|2021-08-21 16:12:30|3286.07|3277.37|3286.2|3277.5|3286.28|3277.58|3286.06|3277.36|19
1629562360000|2021-08-21 16:12:40|3286.21|3277.51|3286.69|3277.99|3286.71|3278.01|3286.15|3277.45|32
1629562370000|2021-08-21 16:12:50|3286.7|3278|3286.16|3277.46|3287.05|3278.35|3286.16|3277.46|25
1629562380000|2021-08-21 16:13:00|3286.2|3277.5|3286.73|3278.03|3286.73|3278.03|3286.05|3277.35|30
1629562390000|2021-08-21 16:13:10|3287.05|3278.35|3288.13|3279.43|3288.3|3279.6|3287.05|3278.35|27
1629562400000|2021-08-21 16:13:20|3288.15|3279.45|3289.02|3280.32|3289.08|3280.38|3288.13|3279.43|10
1629562410000|2021-08-21 16:13:30|3288.98|3280.28|3288.91|3280.21|3288.98|3280.28|3288.29|3279.59|28
1629562420000|2021-08-21 16:13:40|3289|3280.3|3289.77|3281.07|3289.8|3281.1|3288.63|3279.93|28
1629562430000|2021-08-21 16:13:50|3289.87|3281.17|3291.47|3282.77|3291.47|3282.77|3289.83|3281.13|31
1629562440000|2021-08-21 16:14:00|3291.42|3282.72|3289.51|3280.81|3291.42|3282.72|3289.34|3280.64|35
1629562450000|2021-08-21 16:14:10|3289.59|3280.89|3290.09|3281.39|3290.22|3281.52|3289.59|3280.89|34
1629562460000|2021-08-21 16:14:20|3289.99|3281.29|3290.07|3281.37|3290.27|3281.57|3289.99|3281.29|30
1629562470000|2021-08-21 16:14:30|3290.05|3281.35|3290.17|3281.47|3290.24|3281.54|3290.04|3281.34|21
1629562480000|2021-08-21 16:14:40|3290.18|3281.48|3289.91|3281.21|3290.19|3281.49|3289.88|3281.18|23
1629562490000|2021-08-21 16:14:50|3289.9|3281.2|3291.29|3282.59|3291.29|3282.59|3289.9|3281.2|25
1629562500000|2021-08-21 16:15:00|3291.43|3282.73|3291.22|3282.52|3291.89|3283.19|3291.22|3282.52|31
1629562510000|2021-08-21 16:15:10|3291.17|3282.47|3287.69|3278.99|3291.17|3282.47|3287.69|3278.99|37
1629562520000|2021-08-21 16:15:20|3287.62|3278.92|3286.11|3277.41|3287.62|3278.92|3286.04|3277.34|37
1629562530000|2021-08-21 16:15:30|3286.15|3277.45|3286.23|3277.53|3286.29|3277.59|3286.11|3277.41|32
1629562540000|2021-08-21 16:15:40|3286.26|3277.56|3286.39|3277.69|3287.03|3278.33|3286.23|3277.53|34
1629562550000|2021-08-21 16:15:50|3286.4|3277.7|3284.35|3275.65|3286.4|3277.7|3284.32|3275.62|38
1629562560000|2021-08-21 16:16:00|3284.27|3275.57|3285.52|3276.82|3285.86|3277.16|3284.17|3275.47|37
1629562570000|2021-08-21 16:16:10|3285.47|3276.77|3284.55|3275.85|3285.55|3276.85|3284.51|3275.81|34
1629562580000|2021-08-21 16:16:20|3284.54|3275.84|3287.25|3278.55|3287.25|3278.55|3284.54|3275.84|35
1629562590000|2021-08-21 16:16:30|3287.3|3278.6|3285.75|3277.05|3287.72|3279.02|3285.18|3276.48|39
1629562600000|2021-08-21 16:16:40|3285.77|3277.07|3284.74|3276.04|3286.02|3277.32|3284.7|3276|38
1629562610000|2021-08-21 16:16:50|3284.78|3276.08|3285.26|3276.56|3285.26|3276.56|3284.71|3276.01|30
1629562620000|2021-08-21 16:17:00|3285.18|3276.48|3285.01|3276.31|3285.32|3276.62|3284.7|3276|31
1629562630000|2021-08-21 16:17:10|3284.96|3276.26|3284.86|3276.16|3284.96|3276.26|3284.8|3276.1|30
1629562640000|2021-08-21 16:17:20|3284.87|3276.17|3284.6|3275.9|3285.16|3276.46|3284.49|3275.79|30
1629562650000|2021-08-21 16:17:30|3284.69|3275.99|3285.17|3276.47|3285.17|3276.47|3284.69|3275.99|25
1629562660000|2021-08-21 16:17:40|3285.31|3276.61|3285.06|3276.36|3285.55|3276.85|3285.06|3276.36|29
1629562670000|2021-08-21 16:17:50|3285.07|3276.37|3284.68|3275.98|3285.1|3276.4|3284.68|3275.98|26
1629562680000|2021-08-21 16:18:00|3284.61|3275.91|3285.1|3276.4|3285.1|3276.4|3284.49|3275.79|29
1629562690000|2021-08-21 16:18:10|3285.11|3276.41|3285.13|3276.43|3285.15|3276.45|3285.04|3276.34|20
1629562700000|2021-08-21 16:18:20|3285.12|3276.42|3286.47|3277.77|3286.57|3277.87|3285.11|3276.41|33
1629562710000|2021-08-21 16:18:30|3286.37|3277.67|3286.42|3277.72|3286.57|3277.87|3286.19|3277.49|38
1629562720000|2021-08-21 16:18:40|3286.47|3277.77|3285.72|3277.02|3286.47|3277.77|3285.33|3276.63|38
1629562730000|2021-08-21 16:18:50|3285.65|3276.95|3286.26|3277.56|3286.3|3277.6|3285.59|3276.89|25
1629562740000|2021-08-21 16:19:00|3286.23|3277.53|3286.08|3277.38|3286.29|3277.59|3286.08|3277.38|31
1629562750000|2021-08-21 16:19:10|3285.82|3277.12|3284.59|3275.89|3285.83|3277.13|3284.52|3275.82|31
1629562760000|2021-08-21 16:19:20|3284.55|3275.85|3284.65|3275.95|3285.33|3276.63|3284.47|3275.77|33
1629562770000|2021-08-21 16:19:30|3284.66|3275.96|3284.53|3275.83|3285.07|3276.37|3284.53|3275.83|35
1629562780000|2021-08-21 16:19:40|3284.42|3275.72|3284.31|3275.61|3284.54|3275.84|3284.09|3275.39|35
1629562790000|2021-08-21 16:19:50|3284.32|3275.62|3284.3|3275.6|3284.34|3275.64|3284.26|3275.56|20
1629562800000|2021-08-21 16:20:00|3284.29|3275.59|3284.41|3275.71|3284.47|3275.77|3284.28|3275.58|33
1629562810000|2021-08-21 16:20:10|3284.43|3275.73|3283.15|3274.45|3284.43|3275.73|3283.15|3274.45|30
1629562820000|2021-08-21 16:20:20|3283.14|3274.44|3282.77|3274.07|3283.14|3274.44|3282.67|3273.97|35
1629562830000|2021-08-21 16:20:30|3282.68|3273.98|3282.82|3274.12|3282.92|3274.22|3282.68|3273.98|33
1629562840000|2021-08-21 16:20:40|3282.8|3274.1|3282.66|3273.96|3282.8|3274.1|3282.65|3273.95|31
1629562850000|2021-08-21 16:20:50|3282.62|3273.92|3282.4|3273.7|3282.75|3274.05|3282.4|3273.7|32
1629562860000|2021-08-21 16:21:00|3282.22|3273.52|3280.37|3271.67|3282.22|3273.52|3280.35|3271.65|35
1629562870000|2021-08-21 16:21:10|3280.45|3271.75|3280.93|3272.23|3280.96|3272.26|3280.33|3271.63|36
1629562880000|2021-08-21 16:21:20|3280.92|3272.22|3281.62|3272.92|3281.65|3272.95|3280.59|3271.89|33
1629562890000|2021-08-21 16:21:30|3281.73|3273.03|3281.02|3272.32|3282.15|3273.45|3280.88|3272.18|34
1629562900000|2021-08-21 16:21:40|3281.16|3272.46|3278.87|3270.17|3281.16|3272.46|3278.87|3270.17|37
1629562910000|2021-08-21 16:21:50|3278.86|3270.16|3279.8|3271.1|3280.07|3271.37|3278.78|3270.08|37
1629562920000|2021-08-21 16:22:00|3279.81|3271.11|3280.85|3272.15|3281.16|3272.46|3279.76|3271.06|31
1629562930000|2021-08-21 16:22:10|3280.86|3272.16|3281.28|3272.58|3281.28|3272.58|3280.71|3272.01|35
1629562940000|2021-08-21 16:22:20|3281.29|3272.59|3280.09|3271.39|3281.3|3272.6|3279.85|3271.15|35
1629562950000|2021-08-21 16:22:30|3280.33|3271.63|3280.77|3272.07|3281.1|3272.4|3280.33|3271.63|34
1629562960000|2021-08-21 16:22:40|3280.75|3272.05|3280.72|3272.02|3280.89|3272.19|3280.32|3271.62|29
1629562970000|2021-08-21 16:22:50|3280.71|3272.01|3280.55|3271.85|3280.93|3272.23|3280.5|3271.8|33
1629562980000|2021-08-21 16:23:00|3280.56|3271.86|3281.58|3272.88|3281.58|3272.88|3280.55|3271.85|26
1629562990000|2021-08-21 16:23:10|3281.67|3272.97|3281.56|3272.86|3281.74|3273.04|3281.39|3272.69|22
1629563000000|2021-08-21 16:23:20|3281.55|3272.85|3280.75|3272.05|3281.57|3272.87|3280.75|3272.05|24
1629563010000|2021-08-21 16:23:30|3280.78|3272.08|3282.01|3273.31|3282.01|3273.31|3280.78|3272.08|29
1629563020000|2021-08-21 16:23:40|3282.03|3273.33|3282.32|3273.62|3282.48|3273.78|3282.02|3273.32|28
1629563030000|2021-08-21 16:23:50|3282.36|3273.66|3282.22|3273.52|3282.36|3273.66|3282.22|3273.52|23
1629563040000|2021-08-21 16:24:00|3282.23|3273.53|3282.36|3273.66|3282.38|3273.68|3282.23|3273.53|31
1629563050000|2021-08-21 16:24:10|3282.34|3273.64|3282.77|3274.07|3282.77|3274.07|3282.34|3273.64|24
1629563060000|2021-08-21 16:24:20|3282.7|3274|3283.38|3274.68|3283.42|3274.72|3282.65|3273.95|31
1629563070000|2021-08-21 16:24:30|3283.39|3274.69|3283.62|3274.92|3283.63|3274.93|3282.91|3274.21|29
1629563080000|2021-08-21 16:24:40|3283.53|3274.83|3286.36|3277.66|3286.39|3277.69|3283.53|3274.83|24
1629563090000|2021-08-21 16:24:50|3286.56|3277.86|3286.12|3277.42|3286.61|3277.91|3286.12|3277.42|19
1629563100000|2021-08-21 16:25:00|3286.16|3277.46|3288.5|3279.8|3288.6|3279.9|3286.11|3277.41|28
1629563110000|2021-08-21 16:25:10|3288.51|3279.81|3290.66|3281.96|3291.18|3282.48|3288.51|3279.81|30
1629563120000|2021-08-21 16:25:20|3290.65|3281.95|3289.8|3281.1|3290.65|3281.95|3288.62|3279.92|36
1629563130000|2021-08-21 16:25:30|3290.1|3281.4|3291.39|3282.69|3291.39|3282.69|3289.81|3281.11|27
1629563140000|2021-08-21 16:25:40|3291.32|3282.62|3290.47|3281.77|3293.29|3284.59|3290.47|3281.77|38
1629563150000|2021-08-21 16:25:50|3290.44|3281.74|3292.62|3283.92|3292.62|3283.92|3289.76|3281.06|40
1629563160000|2021-08-21 16:26:00|3292.61|3283.91|3292.26|3283.56|3292.61|3283.91|3291.59|3282.89|32
1629563170000|2021-08-21 16:26:10|3292.05|3283.35|3290.12|3281.42|3292.05|3283.35|3290.12|3281.42|38
1629563180000|2021-08-21 16:26:20|3290.1|3281.4|3291.07|3282.37|3291.13|3282.43|3289.99|3281.29|34
1629563190000|2021-08-21 16:26:30|3291|3282.3|3290.73|3282.03|3291|3282.3|3290.57|3281.87|36
1629563200000|2021-08-21 16:26:40|3290.74|3282.04|3290.81|3282.11|3290.86|3282.16|3290.74|3282.04|23
1629563210000|2021-08-21 16:26:50|3290.8|3282.1|3290.85|3282.15|3290.96|3282.26|3290.78|3282.08|23
1629563220000|2021-08-21 16:27:00|3290.89|3282.19|3291.16|3282.46|3291.16|3282.46|3290.88|3282.18|22
1629563230000|2021-08-21 16:27:10|3291.19|3282.49|3291.9|3283.2|3291.97|3283.27|3291.19|3282.49|31
1629563240000|2021-08-21 16:27:20|3291.85|3283.15|3292.66|3283.96|3292.96|3284.26|3291.85|3283.15|40
1629563250000|2021-08-21 16:27:30|3292.7|3284|3293|3284.3|3293.03|3284.33|3292.68|3283.98|30
1629563260000|2021-08-21 16:27:40|3293.03|3284.33|3292.98|3284.28|3293.04|3284.34|3292.79|3284.09|30
1629563270000|2021-08-21 16:27:50|3293.15|3284.45|3294.68|3285.98|3294.68|3285.98|3293.05|3284.35|37
1629563280000|2021-08-21 16:28:00|3294.74|3286.04|3294.78|3286.08|3297.05|3288.35|3294.74|3286.04|39
1629563290000|2021-08-21 16:28:10|3294.74|3286.04|3295.22|3286.52|3295.26|3286.56|3294.08|3285.38|38
1629563300000|2021-08-21 16:28:20|3295.23|3286.53|3295.54|3286.84|3296.33|3287.63|3295.21|3286.51|39
1629563310000|2021-08-21 16:28:30|3295.55|3286.85|3295.17|3286.47|3295.55|3286.85|3294.54|3285.84|37
1629563320000|2021-08-21 16:28:40|3295.2|3286.5|3295.74|3287.04|3295.74|3287.04|3294.84|3286.14|37
1629563330000|2021-08-21 16:28:50|3295.75|3287.05|3295.28|3286.58|3295.9|3287.2|3295|3286.3|37
1629563340000|2021-08-21 16:29:00|3295.27|3286.57|3297.36|3288.66|3297.62|3288.92|3294.22|3285.52|38
1629563350000|2021-08-21 16:29:10|3297.27|3288.57|3294.14|3285.44|3297.27|3288.57|3293.78|3285.08|36
1629563360000|2021-08-21 16:29:20|3294.29|3285.59|3295.85|3287.15|3295.98|3287.28|3294.28|3285.58|36
1629563370000|2021-08-21 16:29:30|3295.84|3287.14|3295.01|3286.31|3295.85|3287.15|3294.8|3286.1|32
1629563380000|2021-08-21 16:29:40|3294.99|3286.29|3294.57|3285.87|3295.06|3286.36|3294.53|3285.83|34
1629563390000|2021-08-21 16:29:50|3294.53|3285.83|3295.44|3286.74|3295.44|3286.74|3294.4|3285.7|26
1629563400000|2021-08-21 16:30:00|3295.36|3286.66|3294.35|3285.65|3296.84|3288.14|3294.35|3285.65|37
1629563410000|2021-08-21 16:30:10|3294.43|3285.73|3293.19|3284.49|3294.43|3285.73|3293.19|3284.49|34
1629563420000|2021-08-21 16:30:20|3293.01|3284.31|3290.75|3282.05|3293.01|3284.31|3290.23|3281.53|38
1629563430000|2021-08-21 16:30:30|3290.76|3282.06|3292.31|3283.61|3293.89|3285.19|3290.42|3281.72|39
1629563440000|2021-08-21 16:30:40|3292.47|3283.77|3291.35|3282.65|3293.07|3284.37|3291.35|3282.65|39
1629563450000|2021-08-21 16:30:50|3291.39|3282.69|3292.24|3283.54|3292.24|3283.54|3291.39|3282.69|39
1629563460000|2021-08-21 16:31:00|3292.28|3283.58|3293.38|3284.68|3293.51|3284.81|3292.26|3283.56|35
1629563470000|2021-08-21 16:31:10|3293.29|3284.59|3293.94|3285.24|3293.94|3285.24|3293.12|3284.42|39
1629563480000|2021-08-21 16:31:20|3294.02|3285.32|3295.78|3287.08|3296.32|3287.62|3294.02|3285.32|36
1629563490000|2021-08-21 16:31:30|3296.21|3287.51|3296.13|3287.43|3296.33|3287.63|3295.91|3287.21|37
1629563500000|2021-08-21 16:31:40|3296.27|3287.57|3296.29|3287.59|3296.56|3287.86|3296.21|3287.51|28
1629563510000|2021-08-21 16:31:50|3296.23|3287.53|3296.31|3287.61|3296.34|3287.64|3296.01|3287.31|35
1629563520000|2021-08-21 16:32:00|3296.28|3287.58|3296.9|3288.2|3297.06|3288.36|3296.23|3287.53|32
1629563530000|2021-08-21 16:32:10|3296.98|3288.28|3297.65|3288.95|3297.67|3288.97|3296.44|3287.74|39
1629563540000|2021-08-21 16:32:20|3297.62|3288.92|3297.57|3288.87|3297.89|3289.19|3297.57|3288.87|34
1629563550000|2021-08-21 16:32:30|3297.56|3288.86|3294.11|3285.41|3297.68|3288.98|3294.08|3285.38|34
1629563560000|2021-08-21 16:32:40|3294.12|3285.42|3294.36|3285.66|3294.46|3285.76|3293.93|3285.23|35
1629563570000|2021-08-21 16:32:50|3294.5|3285.8|3296.67|3287.97|3296.68|3287.98|3294.5|3285.8|37
1629563580000|2021-08-21 16:33:00|3296.72|3288.02|3294.28|3285.58|3296.76|3288.06|3294.28|3285.58|36
1629563590000|2021-08-21 16:33:10|3294.13|3285.43|3295.42|3286.72|3295.42|3286.72|3294.13|3285.43|37
1629563600000|2021-08-21 16:33:20|3295.37|3286.67|3295.16|3286.46|3295.38|3286.68|3294.57|3285.87|36
1629563610000|2021-08-21 16:33:30|3295.27|3286.57|3294.98|3286.28|3295.32|3286.62|3294.5|3285.8|37
1629563620000|2021-08-21 16:33:40|3294.94|3286.24|3294.31|3285.61|3295.07|3286.37|3294.25|3285.55|32
1629563630000|2021-08-21 16:33:50|3294.46|3285.76|3294.95|3286.25|3294.97|3286.27|3294.46|3285.76|31
1629563640000|2021-08-21 16:34:00|3294.98|3286.28|3294.14|3285.44|3295.03|3286.33|3294.14|3285.44|34
1629563650000|2021-08-21 16:34:10|3293.95|3285.25|3291.61|3282.91|3293.95|3285.25|3291.19|3282.49|38
1629563660000|2021-08-21 16:34:20|3291.68|3282.98|3291.97|3283.27|3293.08|3284.38|3291.67|3282.97|39
1629563670000|2021-08-21 16:34:30|3291.88|3283.18|3291.97|3283.27|3292.02|3283.32|3291.51|3282.81|34
1629563680000|2021-08-21 16:34:40|3291.98|3283.28|3291.23|3282.53|3293.03|3284.33|3291.23|3282.53|33
1629563690000|2021-08-21 16:34:50|3291.21|3282.51|3291.1|3282.4|3291.25|3282.55|3290.61|3281.91|34
1629563700000|2021-08-21 16:35:00|3291.12|3282.42|3291.11|3282.41|3291.64|3282.94|3290.84|3282.14|36
1629563710000|2021-08-21 16:35:10|3291.1|3282.4|3291.68|3282.98|3291.79|3283.09|3290.99|3282.29|33
1629563720000|2021-08-21 16:35:20|3291.66|3282.96|3291.64|3282.94|3291.68|3282.98|3291.59|3282.89|24
1629563730000|2021-08-21 16:35:30|3291.61|3282.91|3291.29|3282.59|3291.64|3282.94|3290.42|3281.72|36
1629563740000|2021-08-21 16:35:40|3291.31|3282.61|3291.7|3283|3292.19|3283.49|3291.15|3282.45|31
1629563750000|2021-08-21 16:35:50|3291.67|3282.97|3291.14|3282.44|3291.82|3283.12|3290.92|3282.22|37
1629563760000|2021-08-21 16:36:00|3291.12|3282.42|3291.08|3282.38|3291.21|3282.51|3291.01|3282.31|32
1629563770000|2021-08-21 16:36:10|3291.11|3282.41|3291.26|3282.56|3291.88|3283.18|3290.94|3282.24|39
1629563780000|2021-08-21 16:36:20|3291.33|3282.63|3292.12|3283.42|3292.31|3283.61|3291.33|3282.63|36
1629563790000|2021-08-21 16:36:30|3292|3283.3|3292.23|3283.53|3292.23|3283.53|3291.61|3282.91|34
1629563800000|2021-08-21 16:36:40|3292.16|3283.46|3290.87|3282.17|3292.18|3283.48|3290.41|3281.71|38
1629563810000|2021-08-21 16:36:50|3290.9|3282.2|3290.59|3281.89|3290.95|3282.25|3290.57|3281.87|32
1629563820000|2021-08-21 16:37:00|3290.65|3281.95|3289.85|3281.15|3290.65|3281.95|3289.83|3281.13|28
1629563830000|2021-08-21 16:37:10|3289.88|3281.18|3290.68|3281.98|3291.17|3282.47|3289.88|3281.18|37
1629563840000|2021-08-21 16:37:20|3290.76|3282.06|3290.99|3282.29|3291.18|3282.48|3290.75|3282.05|31
1629563850000|2021-08-21 16:37:30|3290.71|3282.01|3290.87|3282.17|3290.87|3282.17|3290.23|3281.53|36
1629563860000|2021-08-21 16:37:40|3290.72|3282.02|3290.41|3281.71|3290.92|3282.22|3290.21|3281.51|32
1629563870000|2021-08-21 16:37:50|3290.33|3281.63|3290.7|3282|3290.72|3282.02|3290.25|3281.55|34
1629563880000|2021-08-21 16:38:00|3290.69|3281.99|3290.63|3281.93|3290.73|3282.03|3290.39|3281.69|33
1629563890000|2021-08-21 16:38:10|3290.59|3281.89|3290.37|3281.67|3290.62|3281.92|3290.26|3281.56|32
1629563900000|2021-08-21 16:38:20|3290.44|3281.74|3289.97|3281.27|3290.52|3281.82|3289.76|3281.06|29
1629563910000|2021-08-21 16:38:30|3289.91|3281.21|3290.93|3282.23|3291.06|3282.36|3289.91|3281.21|38
1629563920000|2021-08-21 16:38:40|3290.92|3282.22|3290.73|3282.03|3290.99|3282.29|3290.73|3282.03|32
1629563930000|2021-08-21 16:38:50|3290.77|3282.07|3290.85|3282.15|3290.94|3282.24|3290.64|3281.94|35
1629563940000|2021-08-21 16:39:00|3290.82|3282.12|3291.28|3282.58|3291.39|3282.69|3290.82|3282.12|30
1629563950000|2021-08-21 16:39:10|3291.29|3282.59|3291.28|3282.58|3291.51|3282.81|3291.25|3282.55|32
1629563960000|2021-08-21 16:39:20|3291.27|3282.57|3291.72|3283.02|3291.77|3283.07|3291.27|3282.57|30
1629563970000|2021-08-21 16:39:30|3291.71|3283.01|3291.93|3283.23|3292|3283.3|3291.71|3283.01|26
1629563980000|2021-08-21 16:39:40|3291.92|3283.22|3292.01|3283.31|3292.01|3283.31|3291.9|3283.2|19
1629563990000|2021-08-21 16:39:50|3292.24|3283.54|3293.72|3285.02|3293.78|3285.08|3292.22|3283.52|29
1629564000000|2021-08-21 16:40:00|3293.69|3284.99|3294.53|3285.83|3294.85|3286.15|3293.48|3284.78|30
1629564010000|2021-08-21 16:40:10|3294.64|3285.94|3294.88|3286.18|3295.71|3287.01|3294.55|3285.85|36
1629564020000|2021-08-21 16:40:20|3294.91|3286.21|3292.02|3283.32|3294.91|3286.21|3292.02|3283.32|35
1629564030000|2021-08-21 16:40:30|3291.96|3283.26|3291.47|3282.77|3292.59|3283.89|3291.45|3282.75|39
1629564040000|2021-08-21 16:40:40|3291.45|3282.75|3291.08|3282.38|3291.54|3282.84|3291.08|3282.38|33
1629564050000|2021-08-21 16:40:50|3291.13|3282.43|3291.14|3282.44|3291.3|3282.6|3291.09|3282.39|34
1629564060000|2021-08-21 16:41:00|3291.13|3282.43|3290.71|3282.01|3291.32|3282.62|3290.71|3282.01|30
1629564070000|2021-08-21 16:41:10|3290.82|3282.12|3289.9|3281.2|3290.82|3282.12|3289.9|3281.2|32
1629564080000|2021-08-21 16:41:20|3289.8|3281.1|3290.95|3282.25|3290.95|3282.25|3289.79|3281.09|29
1629564090000|2021-08-21 16:41:30|3290.68|3281.98|3289.71|3281.01|3290.68|3281.98|3289.68|3280.98|33
1629564100000|2021-08-21 16:41:40|3289.73|3281.03|3290.06|3281.36|3290.07|3281.37|3289.73|3281.03|28
1629564110000|2021-08-21 16:41:50|3290.07|3281.37|3289.76|3281.06|3290.45|3281.75|3289.58|3280.88|32
1629564120000|2021-08-21 16:42:00|3289.71|3281.01|3289.51|3280.81|3289.72|3281.02|3289.46|3280.76|32
1629564130000|2021-08-21 16:42:10|3289.27|3280.57|3287.59|3278.89|3289.36|3280.66|3287.59|3278.89|35
1629564140000|2021-08-21 16:42:20|3287.56|3278.86|3287.46|3278.76|3287.9|3279.2|3287.41|3278.71|30
1629564150000|2021-08-21 16:42:30|3287.48|3278.78|3287.52|3278.82|3287.55|3278.85|3287.39|3278.69|23
1629564160000|2021-08-21 16:42:40|3287.53|3278.83|3288.24|3279.54|3288.24|3279.54|3287.5|3278.8|21
1629564170000|2021-08-21 16:42:50|3288.28|3279.58|3287.83|3279.13|3288.28|3279.58|3287.78|3279.08|35
1629564180000|2021-08-21 16:43:00|3287.82|3279.12|3288.81|3280.11|3288.81|3280.11|3287.82|3279.12|26
1629564190000|2021-08-21 16:43:10|3288.78|3280.08|3288.46|3279.76|3289.82|3281.12|3288.45|3279.75|35
1629564200000|2021-08-21 16:43:20|3288.5|3279.8|3289.07|3280.37|3289.12|3280.42|3288.5|3279.8|39
1629564210000|2021-08-21 16:43:30|3289.08|3280.38|3288.85|3280.15|3289.11|3280.41|3288.81|3280.11|30
1629564220000|2021-08-21 16:43:40|3288.88|3280.18|3287.95|3279.25|3288.96|3280.26|3287.9|3279.2|32
1629564230000|2021-08-21 16:43:50|3287.92|3279.22|3287.92|3279.22|3288.23|3279.53|3287.83|3279.13|33
1629564240000|2021-08-21 16:44:00|3287.88|3279.18|3288.11|3279.41|3288.29|3279.59|3287.78|3279.08|35
1629564250000|2021-08-21 16:44:10|3288.1|3279.4|3288.06|3279.36|3288.12|3279.42|3287.87|3279.17|34
1629564260000|2021-08-21 16:44:20|3288.23|3279.53|3288.65|3279.95|3289.06|3280.36|3288.07|3279.37|35
1629564270000|2021-08-21 16:44:30|3288.66|3279.96|3288.94|3280.24|3288.94|3280.24|3288.63|3279.93|30
1629564280000|2021-08-21 16:44:40|3289|3280.3|3288.69|3279.99|3289.11|3280.41|3288.68|3279.98|32
1629564290000|2021-08-21 16:44:50|3288.87|3280.17|3288.9|3280.2|3289.05|3280.35|3288.86|3280.16|25
1629564300000|2021-08-21 16:45:00|3288.91|3280.21|3288.81|3280.11|3289.41|3280.71|3288.78|3280.08|29
1629564310000|2021-08-21 16:45:10|3288.85|3280.15|3288|3279.3|3288.85|3280.15|3287.98|3279.28|34
1629564320000|2021-08-21 16:45:20|3287.99|3279.29|3287.92|3279.22|3288.15|3279.45|3287.91|3279.21|32
1629564330000|2021-08-21 16:45:30|3287.94|3279.24|3285.74|3277.04|3287.95|3279.25|3285.71|3277.01|33
1629564340000|2021-08-21 16:45:40|3285.75|3277.05|3286.49|3277.79|3286.49|3277.79|3285.66|3276.96|28
1629564350000|2021-08-21 16:45:50|3286.43|3277.73|3286.18|3277.48|3286.79|3278.09|3286.18|3277.48|34
1629564360000|2021-08-21 16:46:00|3286.13|3277.43|3286.8|3278.1|3286.8|3278.1|3286.13|3277.43|32
1629564370000|2021-08-21 16:46:10|3286.79|3278.09|3286.83|3278.13|3286.94|3278.24|3286.56|3277.86|30
1629564380000|2021-08-21 16:46:20|3286.95|3278.25|3287.47|3278.77|3287.47|3278.77|3286.91|3278.21|23
1629564390000|2021-08-21 16:46:30|3287.39|3278.69|3287.47|3278.77|3287.61|3278.91|3286.91|3278.21|29
1629564400000|2021-08-21 16:46:40|3287.44|3278.74|3287.56|3278.86|3287.67|3278.97|3287.39|3278.69|27
1629564410000|2021-08-21 16:46:50|3287.57|3278.87|3287.25|3278.55|3287.66|3278.96|3286.81|3278.11|36
1629564420000|2021-08-21 16:47:00|3287.26|3278.56|3287.61|3278.91|3287.81|3279.11|3287.25|3278.55|37
1629564430000|2021-08-21 16:47:10|3287.52|3278.82|3288.08|3279.38|3288.64|3279.94|3287.52|3278.82|35
1629564440000|2021-08-21 16:47:20|3288.13|3279.43|3288.2|3279.5|3288.31|3279.61|3288.07|3279.37|32
1629564450000|2021-08-21 16:47:30|3288.38|3279.68|3288.08|3279.38|3288.69|3279.99|3287.9|3279.2|31
1629564460000|2021-08-21 16:47:40|3288.09|3279.39|3288.3|3279.6|3288.4|3279.7|3288.09|3279.39|28
1629564470000|2021-08-21 16:47:50|3288.37|3279.67|3286.43|3277.73|3288.37|3279.67|3286.28|3277.58|34
1629564480000|2021-08-21 16:48:00|3286.55|3277.85|3288.02|3279.32|3288.03|3279.33|3286.55|3277.85|28
1629564490000|2021-08-21 16:48:10|3288.36|3279.66|3289.48|3280.78|3290|3281.3|3288.31|3279.61|36
1629564500000|2021-08-21 16:48:20|3289.32|3280.62|3288.81|3280.11|3289.36|3280.66|3288.14|3279.44|34
1629564510000|2021-08-21 16:48:30|3289.03|3280.33|3290.34|3281.64|3290.34|3281.64|3289.03|3280.33|28
1629564520000|2021-08-21 16:48:40|3290.4|3281.7|3290.27|3281.57|3290.45|3281.75|3289.79|3281.09|21
1629564530000|2021-08-21 16:48:50|3290.32|3281.62|3290.74|3282.04|3290.88|3282.18|3290.32|3281.62|31
1629564540000|2021-08-21 16:49:00|3290.87|3282.17|3291.01|3282.31|3291.06|3282.36|3290.81|3282.11|28
1629564550000|2021-08-21 16:49:10|3290.92|3282.22|3290.87|3282.17|3290.99|3282.29|3290.65|3281.95|34
1629564560000|2021-08-21 16:49:20|3290.83|3282.13|3291.48|3282.78|3291.65|3282.95|3290.72|3282.02|32
1629564570000|2021-08-21 16:49:30|3291.43|3282.73|3290.49|3281.79|3291.57|3282.87|3290.49|3281.79|35
1629564580000|2021-08-21 16:49:40|3290.58|3281.88|3290.88|3282.18|3290.9|3282.2|3290.46|3281.76|34
1629564590000|2021-08-21 16:49:50|3291.08|3282.38|3289.38|3280.68|3291.28|3282.58|3289.38|3280.68|36
1629564600000|2021-08-21 16:50:00|3289.36|3280.66|3292.27|3283.57|3292.27|3283.57|3289.3|3280.6|35
1629564610000|2021-08-21 16:50:10|3292.38|3283.68|3293.56|3284.86|3293.56|3284.86|3292.34|3283.64|31
1629564620000|2021-08-21 16:50:20|3293.77|3285.07|3293.97|3285.27|3294.04|3285.34|3293.56|3284.86|33
1629564630000|2021-08-21 16:50:30|3294|3285.3|3293.96|3285.26|3294.05|3285.35|3293.91|3285.21|17
1629564640000|2021-08-21 16:50:40|3293.93|3285.23|3293.83|3285.13|3294.03|3285.33|3293.81|3285.11|20
1629564650000|2021-08-21 16:50:50|3293.81|3285.11|3293.33|3284.63|3293.81|3285.11|3293.2|3284.5|23
1629564660000|2021-08-21 16:51:00|3293.43|3284.73|3293.07|3284.37|3293.71|3285.01|3292.99|3284.29|33
1629564670000|2021-08-21 16:51:10|3293.17|3284.47|3293.67|3284.97|3293.8|3285.1|3293.17|3284.47|34
1629564680000|2021-08-21 16:51:20|3293.66|3284.96|3293.34|3284.64|3293.75|3285.05|3293.26|3284.56|36
1629564690000|2021-08-21 16:51:30|3293.51|3284.81|3293.66|3284.96|3293.73|3285.03|3293.44|3284.74|24
1629564700000|2021-08-21 16:51:40|3293.67|3284.97|3293.95|3285.25|3293.95|3285.25|3293.67|3284.97|27
1629564710000|2021-08-21 16:51:50|3293.98|3285.28|3293.64|3284.94|3294.52|3285.82|3293.64|3284.94|26
1629564720000|2021-08-21 16:52:00|3293.65|3284.95|3293.3|3284.6|3293.65|3284.95|3292.59|3283.89|32
1629564730000|2021-08-21 16:52:10|3293.27|3284.57|3293.53|3284.83|3293.59|3284.89|3293.14|3284.44|32
1629564740000|2021-08-21 16:52:20|3293.48|3284.78|3292.47|3283.77|3293.56|3284.86|3292.33|3283.63|32
1629564750000|2021-08-21 16:52:30|3292.64|3283.94|3292.57|3283.87|3292.65|3283.95|3292.41|3283.71|36
1629564760000|2021-08-21 16:52:40|3292.58|3283.88|3292.5|3283.8|3292.6|3283.9|3292.44|3283.74|26
1629564770000|2021-08-21 16:52:50|3292.48|3283.78|3292.62|3283.92|3292.63|3283.93|3292.3|3283.6|27
1629564780000|2021-08-21 16:53:00|3292.47|3283.77|3292.6|3283.9|3293.04|3284.34|3292.47|3283.77|35
1629564790000|2021-08-21 16:53:10|3292.54|3283.84|3291.44|3282.74|3292.54|3283.84|3291.41|3282.71|30
1629564800000|2021-08-21 16:53:20|3291.32|3282.62|3291.56|3282.86|3291.79|3283.09|3291.15|3282.45|23
1629564810000|2021-08-21 16:53:30|3291.55|3282.85|3291.62|3282.92|3291.62|3282.92|3291.55|3282.85|14
1629564820000|2021-08-21 16:53:40|3291.58|3282.88|3291.52|3282.82|3291.66|3282.96|3291.49|3282.79|19
1629564830000|2021-08-21 16:53:50|3291.5|3282.8|3289.04|3280.34|3291.5|3282.8|3288.97|3280.27|37
1629564840000|2021-08-21 16:54:00|3289.08|3280.38|3289.95|3281.25|3290.49|3281.79|3289.03|3280.33|38
1629564850000|2021-08-21 16:54:10|3289.97|3281.27|3291.03|3282.33|3291.13|3282.43|3289.97|3281.27|31
1629564860000|2021-08-21 16:54:20|3291|3282.3|3291.29|3282.59|3291.32|3282.62|3290.8|3282.1|20
1629564870000|2021-08-21 16:54:30|3291.3|3282.6|3291.4|3282.7|3291.52|3282.82|3291.26|3282.56|22
1629564880000|2021-08-21 16:54:40|3291.42|3282.72|3291.45|3282.75|3291.51|3282.81|3291.4|3282.7|17
1629564890000|2021-08-21 16:54:50|3291.46|3282.76|3291.62|3282.92|3291.63|3282.93|3291.46|3282.76|23
1629564900000|2021-08-21 16:55:00|3291.66|3282.96|3293.61|3284.91|3293.65|3284.95|3291.62|3282.92|26
1629564910000|2021-08-21 16:55:10|3293.62|3284.92|3293.15|3284.45|3293.65|3284.95|3293.06|3284.36|31
1629564920000|2021-08-21 16:55:20|3293.17|3284.47|3293.58|3284.88|3293.58|3284.88|3292.52|3283.82|33
1629564930000|2021-08-21 16:55:30|3293.59|3284.89|3293.4|3284.7|3293.59|3284.89|3293.3|3284.6|24
1629564940000|2021-08-21 16:55:40|3293.44|3284.74|3293.44|3284.74|3293.51|3284.81|3293.36|3284.66|25
1629564950000|2021-08-21 16:55:50|3293.47|3284.77|3293.56|3284.86|3293.62|3284.92|3293.39|3284.69|25
1629564960000|2021-08-21 16:56:00|3293.53|3284.83|3293.65|3284.95|3293.65|3284.95|3293.52|3284.82|25
1629564970000|2021-08-21 16:56:10|3293.66|3284.96|3293.62|3284.92|3293.76|3285.06|3293.62|3284.92|22
1629564980000|2021-08-21 16:56:20|3293.63|3284.93|3293.07|3284.37|3293.64|3284.94|3292.43|3283.73|33
1629564990000|2021-08-21 16:56:30|3293.03|3284.33|3292.91|3284.21|3293.06|3284.36|3292.83|3284.13|29
1629565000000|2021-08-21 16:56:40|3292.9|3284.2|3293.31|3284.61|3293.54|3284.84|3292.82|3284.12|34
1629565010000|2021-08-21 16:56:50|3293.32|3284.62|3293.29|3284.59|3293.34|3284.64|3292.99|3284.29|32
1629565020000|2021-08-21 16:57:00|3293.33|3284.63|3293.25|3284.55|3293.35|3284.65|3293.18|3284.48|20
1629565030000|2021-08-21 16:57:10|3293.24|3284.54|3293.06|3284.36|3293.24|3284.54|3292.96|3284.26|20
1629565040000|2021-08-21 16:57:20|3293.08|3284.38|3292.94|3284.24|3293.11|3284.41|3292.74|3284.04|23
1629565050000|2021-08-21 16:57:30|3292.96|3284.26|3293.57|3284.87|3293.57|3284.87|3292.94|3284.24|28
1629565060000|2021-08-21 16:57:40|3293.55|3284.85|3293.21|3284.51|3293.59|3284.89|3292.91|3284.21|35
1629565070000|2021-08-21 16:57:50|3293.2|3284.5|3292.61|3283.91|3293.21|3284.51|3292.61|3283.91|21
1629565080000|2021-08-21 16:58:00|3292.39|3283.69|3292.07|3283.37|3292.39|3283.69|3292.07|3283.37|34
1629565090000|2021-08-21 16:58:10|3292.05|3283.35|3291.95|3283.25|3292.05|3283.35|3291.81|3283.11|28
1629565100000|2021-08-21 16:58:20|3291.94|3283.24|3291.86|3283.16|3291.98|3283.28|3291.84|3283.14|24
1629565110000|2021-08-21 16:58:30|3291.84|3283.14|3290.64|3281.94|3291.84|3283.14|3290.6|3281.9|24
1629565120000|2021-08-21 16:58:40|3290.65|3281.95|3291.21|3282.51|3291.21|3282.51|3290.64|3281.94|20
1629565130000|2021-08-21 16:58:50|3291.22|3282.52|3291.2|3282.5|3291.22|3282.52|3291.13|3282.43|22
1629565140000|2021-08-21 16:59:00|3291.23|3282.53|3291.29|3282.59|3291.36|3282.66|3291.17|3282.47|26
1629565150000|2021-08-21 16:59:10|3291.31|3282.61|3291.14|3282.44|3291.51|3282.81|3291.11|3282.41|15
1629565160000|2021-08-21 16:59:20|3291.15|3282.45|3291.14|3282.44|3291.25|3282.55|3291.1|3282.4|27
1629565170000|2021-08-21 16:59:30|3291.11|3282.41|3291.88|3283.18|3291.88|3283.18|3291.11|3282.41|27
1629565180000|2021-08-21 16:59:40|3291.86|3283.16|3292.45|3283.75|3292.51|3283.81|3291.86|3283.16|26
1629565190000|2021-08-21 16:59:50|3292.44|3283.74|3292.54|3283.84|3292.57|3283.87|3292.42|3283.72|27
1629565200000|2021-08-21 17:00:00|3292.45|3283.75|3293.15|3284.45|3293.15|3284.45|3292.44|3283.74|19
1629565210000|2021-08-21 17:00:10|3293.23|3284.53|3293.81|3285.11|3293.92|3285.22|3293.23|3284.53|23
1629565220000|2021-08-21 17:00:20|3293.83|3285.13|3293.64|3284.94|3293.91|3285.21|3293.64|3284.94|26
1629565230000|2021-08-21 17:00:30|3293.63|3284.93|3294.13|3285.43|3294.13|3285.43|3293.63|3284.93|25
1629565240000|2021-08-21 17:00:40|3294.15|3285.45|3294.06|3285.36|3294.3|3285.6|3294.04|3285.34|28
1629565250000|2021-08-21 17:00:50|3294.08|3285.38|3294.22|3285.52|3294.37|3285.67|3294.08|3285.38|25
1629565260000|2021-08-21 17:01:00|3294.29|3285.59|3294.22|3285.52|3294.32|3285.62|3294.18|3285.48|28
1629565270000|2021-08-21 17:01:10|3294.24|3285.54|3294.25|3285.55|3294.34|3285.64|3294.22|3285.52|26
1629565280000|2021-08-21 17:01:20|3294.29|3285.59|3293.55|3284.85|3294.45|3285.75|3293.54|3284.84|26
1629565290000|2021-08-21 17:01:30|3293.67|3284.97|3293.38|3284.68|3293.67|3284.97|3293.37|3284.67|33
1629565300000|2021-08-21 17:01:40|3293.37|3284.67|3293.03|3284.33|3293.5|3284.8|3293.03|3284.33|33
1629565310000|2021-08-21 17:01:50|3293.01|3284.31|3293|3284.3|3293.08|3284.38|3293|3284.3|25
1629565320000|2021-08-21 17:02:00|3293.04|3284.34|3293.16|3284.46|3293.25|3284.55|3292.9|3284.2|33
1629565330000|2021-08-21 17:02:10|3293.09|3284.39|3292.43|3283.73|3293.26|3284.56|3292.43|3283.73|28
1629565340000|2021-08-21 17:02:20|3292.14|3283.44|3290.52|3281.82|3292.14|3283.44|3290.51|3281.81|37
1629565350000|2021-08-21 17:02:30|3290.58|3281.88|3289.31|3280.61|3290.58|3281.88|3289.31|3280.61|34
1629565360000|2021-08-21 17:02:40|3289.23|3280.53|3288.34|3279.64|3289.23|3280.53|3288.13|3279.43|30
1629565370000|2021-08-21 17:02:50|3288.33|3279.63|3288.22|3279.52|3288.34|3279.64|3288.15|3279.45|27
1629565380000|2021-08-21 17:03:00|3288.26|3279.56|3288.7|3280|3288.75|3280.05|3288.25|3279.55|28
1629565390000|2021-08-21 17:03:10|3288.72|3280.02|3288.65|3279.95|3288.76|3280.06|3288.58|3279.88|27
1629565400000|2021-08-21 17:03:20|3288.64|3279.94|3288.76|3280.06|3288.77|3280.07|3288.34|3279.64|32
1629565410000|2021-08-21 17:03:30|3288.73|3280.03|3288.32|3279.62|3288.73|3280.03|3288.25|3279.55|34
1629565420000|2021-08-21 17:03:40|3288.27|3279.57|3288.18|3279.48|3288.35|3279.65|3288.07|3279.37|31
1629565430000|2021-08-21 17:03:50|3288.22|3279.52|3287.85|3279.15|3288.35|3279.65|3287.78|3279.08|30
1629565440000|2021-08-21 17:04:00|3287.84|3279.14|3287.8|3279.1|3287.97|3279.27|3287.74|3279.04|27
1629565450000|2021-08-21 17:04:10|3287.79|3279.09|3287.93|3279.23|3287.99|3279.29|3287.79|3279.09|24
1629565460000|2021-08-21 17:04:20|3287.91|3279.21|3286.8|3278.1|3287.91|3279.21|3286.8|3278.1|29
1629565470000|2021-08-21 17:04:30|3286.76|3278.06|3287.03|3278.33|3287.13|3278.43|3286.39|3277.69|31
1629565480000|2021-08-21 17:04:40|3287|3278.3|3286.73|3278.03|3287.01|3278.31|3286.67|3277.97|31
1629565490000|2021-08-21 17:04:50|3286.76|3278.06|3286.91|3278.21|3286.91|3278.21|3286.48|3277.78|34
1629565500000|2021-08-21 17:05:00|3286.86|3278.16|3286.9|3278.2|3286.95|3278.25|3286.8|3278.1|21
1629565510000|2021-08-21 17:05:10|3286.91|3278.21|3287.09|3278.39|3287.13|3278.43|3286.89|3278.19|16
1629565520000|2021-08-21 17:05:20|3287.1|3278.4|3286.89|3278.19|3287.1|3278.4|3286.86|3278.16|24
1629565530000|2021-08-21 17:05:30|3286.88|3278.18|3282.81|3274.11|3286.94|3278.24|3282.41|3273.71|38
1629565540000|2021-08-21 17:05:40|3283.28|3274.58|3286.34|3277.64|3286.44|3277.74|3283.28|3274.58|38
1629565550000|2021-08-21 17:05:50|3286.37|3277.67|3288.14|3279.44|3288.14|3279.44|3286.36|3277.66|35
1629565560000|2021-08-21 17:06:00|3288.4|3279.7|3289.99|3281.29|3289.99|3281.29|3288.4|3279.7|34
1629565570000|2021-08-21 17:06:10|3289.91|3281.21|3288.44|3279.74|3289.94|3281.24|3288.25|3279.55|36
1629565580000|2021-08-21 17:06:20|3288.39|3279.69|3288.47|3279.77|3288.69|3279.99|3288.36|3279.66|29
1629565590000|2021-08-21 17:06:30|3288.44|3279.74|3287.73|3279.03|3288.74|3280.04|3287.57|3278.87|35
1629565600000|2021-08-21 17:06:40|3287.72|3279.02|3287.7|3279|3287.76|3279.06|3287.64|3278.94|27
1629565610000|2021-08-21 17:06:50|3287.68|3278.98|3287.71|3279.01|3287.72|3279.02|3287.58|3278.88|26
1629565620000|2021-08-21 17:07:00|3287.72|3279.02|3287.05|3278.35|3287.72|3279.02|3286.98|3278.28|25
1629565630000|2021-08-21 17:07:10|3287.06|3278.36|3287.05|3278.35|3287.26|3278.56|3286.99|3278.29|28
1629565640000|2021-08-21 17:07:20|3287.08|3278.38|3287.66|3278.96|3287.66|3278.96|3287.08|3278.38|20
1629565650000|2021-08-21 17:07:30|3287.64|3278.94|3288.33|3279.63|3288.79|3280.09|3287.64|3278.94|34
1629565660000|2021-08-21 17:07:40|3288.34|3279.64|3288.25|3279.55|3288.35|3279.65|3287.74|3279.04|33
1629565670000|2021-08-21 17:07:50|3288.27|3279.57|3288.21|3279.51|3290.03|3281.33|3288.21|3279.51|39
1629565680000|2021-08-21 17:08:00|3288.22|3279.52|3288.87|3280.17|3288.88|3280.18|3288.12|3279.42|32
1629565690000|2021-08-21 17:08:10|3288.88|3280.18|3289.98|3281.28|3290.17|3281.47|3288.8|3280.1|33
1629565700000|2021-08-21 17:08:20|3289.94|3281.24|3291.78|3283.08|3292.22|3283.52|3289.94|3281.24|38
1629565710000|2021-08-21 17:08:30|3291.74|3283.04|3292.33|3283.63|3292.46|3283.76|3291.73|3283.03|35
1629565720000|2021-08-21 17:08:40|3292.34|3283.64|3292.7|3284|3292.87|3284.17|3292.34|3283.64|36
1629565730000|2021-08-21 17:08:50|3292.69|3283.99|3292.56|3283.86|3292.82|3284.12|3292.56|3283.86|29
1629565740000|2021-08-21 17:09:00|3292.58|3283.88|3292.71|3284.01|3292.71|3284.01|3292.32|3283.62|30
1629565750000|2021-08-21 17:09:10|3292.7|3284|3292.42|3283.72|3292.7|3284|3292.26|3283.56|19
1629565760000|2021-08-21 17:09:20|3292.62|3283.92|3291.83|3283.13|3292.98|3284.28|3291.83|3283.13|32
1629565770000|2021-08-21 17:09:30|3291.87|3283.17|3292.13|3283.43|3292.27|3283.57|3291.72|3283.02|32
1629565780000|2021-08-21 17:09:40|3292.16|3283.46|3291.98|3283.28|3292.16|3283.46|3291.64|3282.94|28
1629565790000|2021-08-21 17:09:50|3291.97|3283.27|3291.82|3283.12|3291.97|3283.27|3291.62|3282.92|30
1629565800000|2021-08-21 17:10:00|3291.86|3283.16|3292.48|3283.78|3292.51|3283.81|3291.86|3283.16|29
1629565810000|2021-08-21 17:10:10|3292.57|3283.87|3292.17|3283.47|3292.68|3283.98|3291.83|3283.13|34
1629565820000|2021-08-21 17:10:20|3292.2|3283.5|3292.16|3283.46|3292.26|3283.56|3291.93|3283.23|25
1629565830000|2021-08-21 17:10:30|3292.2|3283.5|3290.77|3282.07|3292.2|3283.5|3290.56|3281.86|34
1629565840000|2021-08-21 17:10:40|3291.08|3282.38|3291.39|3282.69|3292.11|3283.41|3291.08|3282.38|31
1629565850000|2021-08-21 17:10:50|3291.38|3282.68|3292.14|3283.44|3292.14|3283.44|3291.38|3282.68|24
1629565860000|2021-08-21 17:11:00|3292.17|3283.47|3292.02|3283.32|3292.2|3283.5|3291.94|3283.24|30
1629565870000|2021-08-21 17:11:10|3292.01|3283.31|3292.9|3284.2|3293.15|3284.45|3291.97|3283.27|30
1629565880000|2021-08-21 17:11:20|3292.88|3284.18|3293.45|3284.75|3293.45|3284.75|3292.88|3284.18|22
1629565890000|2021-08-21 17:11:30|3293.5|3284.8|3292.96|3284.26|3293.65|3284.95|3292.57|3283.87|32
1629565900000|2021-08-21 17:11:40|3293.02|3284.32|3292.94|3284.24|3293.23|3284.53|3292.87|3284.17|31
1629565910000|2021-08-21 17:11:50|3292.98|3284.28|3293.12|3284.42|3293.56|3284.86|3292.98|3284.28|33
1629565920000|2021-08-21 17:12:00|3293|3284.3|3291.83|3283.13|3293|3284.3|3291.76|3283.06|35
1629565930000|2021-08-21 17:12:10|3291.84|3283.14|3291.7|3283|3291.95|3283.25|3291.66|3282.96|35
1629565940000|2021-08-21 17:12:20|3291.73|3283.03|3293.13|3284.43|3293.13|3284.43|3291.64|3282.94|31
1629565950000|2021-08-21 17:12:30|3293.08|3284.38|3292.81|3284.11|3293.08|3284.38|3292.63|3283.93|37
1629565960000|2021-08-21 17:12:40|3292.79|3284.09|3292.92|3284.22|3292.92|3284.22|3292.72|3284.02|33
1629565970000|2021-08-21 17:12:50|3293.03|3284.33|3292.91|3284.21|3293.23|3284.53|3292.91|3284.21|29
1629565980000|2021-08-21 17:13:00|3292.65|3283.95|3292.12|3283.42|3292.68|3283.98|3291.98|3283.28|32
1629565990000|2021-08-21 17:13:10|3292.05|3283.35|3292.17|3283.47|3292.24|3283.54|3291.97|3283.27|31
1629566000000|2021-08-21 17:13:20|3292.19|3283.49|3289.58|3280.88|3292.24|3283.54|3289.4|3280.7|31
1629566010000|2021-08-21 17:13:30|3289.57|3280.87|3290.26|3281.56|3290.5|3281.8|3289.54|3280.84|34
1629566020000|2021-08-21 17:13:40|3290.27|3281.57|3290.32|3281.62|3290.42|3281.72|3290.25|3281.55|36
1629566030000|2021-08-21 17:13:50|3290.28|3281.58|3290.31|3281.61|3290.41|3281.71|3290.27|3281.57|22
1629566040000|2021-08-21 17:14:00|3290.29|3281.59|3290.28|3281.58|3290.31|3281.61|3290.27|3281.57|16
1629566050000|2021-08-21 17:14:10|3290.29|3281.59|3290.22|3281.52|3290.29|3281.59|3290.22|3281.52|12
1629566060000|2021-08-21 17:14:20|3290.23|3281.53|3289.48|3280.78|3290.25|3281.55|3289.44|3280.74|24
1629566070000|2021-08-21 17:14:30|3289.5|3280.8|3289.39|3280.69|3289.52|3280.82|3289.21|3280.51|34
1629566080000|2021-08-21 17:14:40|3289.31|3280.61|3289.28|3280.58|3289.41|3280.71|3289.2|3280.5|26
1629566090000|2021-08-21 17:14:50|3289.27|3280.57|3289.24|3280.54|3289.32|3280.62|3289.19|3280.49|22
1629566100000|2021-08-21 17:15:00|3289.23|3280.53|3289.22|3280.52|3289.23|3280.53|3289.15|3280.45|22
1629566110000|2021-08-21 17:15:10|3289.23|3280.53|3289.17|3280.47|3289.41|3280.71|3289.14|3280.44|29
1629566120000|2021-08-21 17:15:20|3289.13|3280.43|3289.18|3280.48|3289.24|3280.54|3289.07|3280.37|37
1629566130000|2021-08-21 17:15:30|3289.19|3280.49|3289.63|3280.93|3289.71|3281.01|3289.17|3280.47|22
1629566140000|2021-08-21 17:15:40|3289.83|3281.13|3289.08|3280.38|3290.08|3281.38|3288.98|3280.28|34
1629566150000|2021-08-21 17:15:50|3289.1|3280.4|3287.31|3278.61|3289.1|3280.4|3286.93|3278.23|33
1629566160000|2021-08-21 17:16:00|3287.32|3278.62|3286.62|3277.92|3287.46|3278.76|3286.62|3277.92|33
1629566170000|2021-08-21 17:16:10|3286.54|3277.84|3287|3278.3|3287.21|3278.51|3286.41|3277.71|32
1629566180000|2021-08-21 17:16:20|3287.01|3278.31|3286.96|3278.26|3287.16|3278.46|3286.62|3277.92|31
1629566190000|2021-08-21 17:16:30|3286.94|3278.24|3286.72|3278.02|3286.95|3278.25|3286.65|3277.95|26
1629566200000|2021-08-21 17:16:40|3286.81|3278.11|3286.62|3277.92|3286.99|3278.29|3286.62|3277.92|22
1629566210000|2021-08-21 17:16:50|3286.52|3277.82|3286.31|3277.61|3286.7|3278|3286.28|3277.58|26
1629566220000|2021-08-21 17:17:00|3286.35|3277.65|3286|3277.3|3286.47|3277.77|3285.98|3277.28|21
1629566230000|2021-08-21 17:17:10|3286.01|3277.31|3286.7|3278|3286.7|3278|3286.01|3277.31|33
1629566240000|2021-08-21 17:17:20|3286.68|3277.98|3288.59|3279.89|3288.65|3279.95|3286.68|3277.98|33
1629566250000|2021-08-21 17:17:30|3288.54|3279.84|3288.31|3279.61|3288.54|3279.84|3288.13|3279.43|32
1629566260000|2021-08-21 17:17:40|3288.28|3279.58|3288.43|3279.73|3288.52|3279.82|3288.28|3279.58|28
1629566270000|2021-08-21 17:17:50|3288.34|3279.64|3288.62|3279.92|3288.62|3279.92|3288.06|3279.36|33
1629566280000|2021-08-21 17:18:00|3288.68|3279.98|3288.37|3279.67|3288.83|3280.13|3288.37|3279.67|28
1629566290000|2021-08-21 17:18:10|3288.36|3279.66|3287.73|3279.03|3288.36|3279.66|3287.57|3278.87|32
1629566300000|2021-08-21 17:18:20|3287.72|3279.02|3287.54|3278.84|3288.54|3279.84|3287.53|3278.83|31
1629566310000|2021-08-21 17:18:30|3287.52|3278.82|3287.59|3278.89|3287.8|3279.1|3287.45|3278.75|34
1629566320000|2021-08-21 17:18:40|3287.6|3278.9|3287.6|3278.9|3287.67|3278.97|3287.44|3278.74|30
1629566330000|2021-08-21 17:18:50|3287.58|3278.88|3287.15|3278.45|3287.58|3278.88|3287.15|3278.45|23
1629566340000|2021-08-21 17:19:00|3287.17|3278.47|3286.79|3278.09|3287.25|3278.55|3286.13|3277.43|33
1629566350000|2021-08-21 17:19:10|3286.75|3278.05|3286.9|3278.2|3287|3278.3|3286.75|3278.05|33
1629566360000|2021-08-21 17:19:20|3286.88|3278.18|3286.64|3277.94|3286.93|3278.23|3286.63|3277.93|22
1629566370000|2021-08-21 17:19:30|3286.62|3277.92|3287.4|3278.7|3287.41|3278.71|3286.51|3277.81|31
1629566380000|2021-08-21 17:19:40|3287.39|3278.69|3288.14|3279.44|3288.49|3279.79|3287.39|3278.69|34
1629566390000|2021-08-21 17:19:50|3288.16|3279.46|3287.97|3279.27|3288.32|3279.62|3287.97|3279.27|36
1629566400000|2021-08-21 17:20:00|3287.87|3279.17|3287.75|3279.05|3287.87|3279.17|3287.43|3278.73|32
1629566410000|2021-08-21 17:20:10|3287.76|3279.06|3288.47|3279.77|3288.49|3279.79|3287.76|3279.06|22
1629566420000|2021-08-21 17:20:20|3288.5|3279.8|3287.91|3279.21|3288.5|3279.8|3287.83|3279.13|26
1629566430000|2021-08-21 17:20:30|3287.93|3279.23|3287.94|3279.24|3288.02|3279.32|3287.87|3279.17|25
1629566440000|2021-08-21 17:20:40|3287.93|3279.23|3287.9|3279.2|3288.06|3279.36|3287.75|3279.05|30
1629566450000|2021-08-21 17:20:50|3287.91|3279.21|3288.4|3279.7|3288.46|3279.76|3287.91|3279.21|11
1629566460000|2021-08-21 17:21:00|3288.41|3279.71|3288.57|3279.87|3288.57|3279.87|3288.4|3279.7|17
1629566470000|2021-08-21 17:21:10|3288.58|3279.88|3288.81|3280.11|3289.26|3280.56|3288.58|3279.88|27
1629566480000|2021-08-21 17:21:20|3288.73|3280.03|3287.35|3278.65|3288.73|3280.03|3287.34|3278.64|32
1629566490000|2021-08-21 17:21:30|3287.36|3278.66|3286.19|3277.49|3287.42|3278.72|3286.15|3277.45|32
1629566500000|2021-08-21 17:21:40|3286.15|3277.45|3286.21|3277.51|3286.22|3277.52|3286.11|3277.41|26
1629566510000|2021-08-21 17:21:50|3286.17|3277.47|3283.22|3274.52|3286.73|3278.03|3283.21|3274.51|32
1629566520000|2021-08-21 17:22:00|3283.38|3274.68|3283.26|3274.56|3283.56|3274.86|3283.25|3274.55|26
1629566530000|2021-08-21 17:22:10|3283.25|3274.55|3283.03|3274.33|3283.38|3274.68|3283.02|3274.32|31
1629566540000|2021-08-21 17:22:20|3282.92|3274.22|3282.26|3273.56|3282.92|3274.22|3282.21|3273.51|18
1629566550000|2021-08-21 17:22:30|3282.37|3273.67|3281.52|3272.82|3282.37|3273.67|3281.35|3272.65|23
1629566560000|2021-08-21 17:22:40|3281.59|3272.89|3281.86|3273.16|3281.94|3273.24|3281.41|3272.71|38
1629566570000|2021-08-21 17:22:50|3281.9|3273.2|3282.61|3273.91|3282.73|3274.03|3281.72|3273.02|28
1629566580000|2021-08-21 17:23:00|3282.64|3273.94|3281.96|3273.26|3282.7|3274|3281.77|3273.07|33
1629566590000|2021-08-21 17:23:10|3281.91|3273.21|3281.33|3272.63|3282.14|3273.44|3281.17|3272.47|35
1629566600000|2021-08-21 17:23:20|3281.29|3272.59|3279.96|3271.26|3281.31|3272.61|3279.96|3271.26|37
1629566610000|2021-08-21 17:23:30|3279.99|3271.29|3280.78|3272.08|3280.78|3272.08|3279.91|3271.21|29
1629566620000|2021-08-21 17:23:40|3280.79|3272.09|3281.2|3272.5|3281.28|3272.58|3280.73|3272.03|33
1629566630000|2021-08-21 17:23:50|3281.23|3272.53|3280.36|3271.66|3281.3|3272.6|3280.3|3271.6|30
1629566640000|2021-08-21 17:24:00|3280.35|3271.65|3280.08|3271.38|3280.45|3271.75|3279.98|3271.28|26
1629566650000|2021-08-21 17:24:10|3280.1|3271.4|3280.72|3272.02|3281.13|3272.43|3280.1|3271.4|31
1629566660000|2021-08-21 17:24:20|3280.73|3272.03|3281.14|3272.44|3281.6|3272.9|3280.73|3272.03|34
1629566670000|2021-08-21 17:24:30|3281.13|3272.43|3281.1|3272.4|3281.35|3272.65|3281.06|3272.36|33
1629566680000|2021-08-21 17:24:40|3281.09|3272.39|3281.16|3272.46|3281.24|3272.54|3281.03|3272.33|25
1629566690000|2021-08-21 17:24:50|3281.18|3272.48|3280.89|3272.19|3281.2|3272.5|3280.52|3271.82|29
1629566700000|2021-08-21 17:25:00|3280.88|3272.18|3280.81|3272.11|3280.96|3272.26|3280.77|3272.07|21
1629566710000|2021-08-21 17:25:10|3280.8|3272.1|3281.08|3272.38|3281.15|3272.45|3280.8|3272.1|9
1629566720000|2021-08-21 17:25:20|3281.05|3272.35|3281.47|3272.77|3281.58|3272.88|3281.03|3272.33|21
1629566730000|2021-08-21 17:25:30|3281.45|3272.75|3281.48|3272.78|3281.5|3272.8|3281.43|3272.73|12
1629566740000|2021-08-21 17:25:40|3281.46|3272.76|3281.05|3272.35|3281.46|3272.76|3280.96|3272.26|28
1629566750000|2021-08-21 17:25:50|3281.07|3272.37|3280.74|3272.04|3281.09|3272.39|3280.74|3272.04|26
1629566760000|2021-08-21 17:26:00|3280.76|3272.06|3280.93|3272.23|3281.06|3272.36|3280.67|3271.97|27
1629566770000|2021-08-21 17:26:10|3280.98|3272.28|3280.99|3272.29|3281.11|3272.41|3280.83|3272.13|33
1629566780000|2021-08-21 17:26:20|3281.01|3272.31|3281.57|3272.87|3281.59|3272.89|3280.98|3272.28|35
1629566790000|2021-08-21 17:26:30|3281.59|3272.89|3281.02|3272.32|3281.67|3272.97|3280.97|3272.27|25
1629566800000|2021-08-21 17:26:40|3280.99|3272.29|3281.63|3272.93|3281.84|3273.14|3280.99|3272.29|28
1629566810000|2021-08-21 17:26:50|3281.61|3272.91|3281.45|3272.75|3281.65|3272.95|3281.31|3272.61|22
1629566820000|2021-08-21 17:27:00|3281.41|3272.71|3281.4|3272.7|3281.53|3272.83|3281.34|3272.64|25
1629566830000|2021-08-21 17:27:10|3281.38|3272.68|3281.41|3272.71|3281.47|3272.77|3281.31|3272.61|20
1629566840000|2021-08-21 17:27:20|3281.43|3272.73|3281.2|3272.5|3281.44|3272.74|3281.13|3272.43|18
1629566850000|2021-08-21 17:27:30|3281.18|3272.48|3281.07|3272.37|3281.18|3272.48|3281.06|3272.36|32
1629566860000|2021-08-21 17:27:40|3281.08|3272.38|3281.18|3272.48|3281.22|3272.52|3281.08|3272.38|23
1629566870000|2021-08-21 17:27:50|3281.2|3272.5|3281.22|3272.52|3281.25|3272.55|3281.17|3272.47|19
1629566880000|2021-08-21 17:28:00|3281.2|3272.5|3281.38|3272.68|3281.53|3272.83|3281.2|3272.5|22
1629566890000|2021-08-21 17:28:10|3281.37|3272.67|3283.26|3274.56|3283.31|3274.61|3281.32|3272.62|29
1629566900000|2021-08-21 17:28:20|3283.01|3274.31|3282.01|3273.31|3283.01|3274.31|3281.92|3273.22|33
1629566910000|2021-08-21 17:28:30|3282.03|3273.33|3282.25|3273.55|3282.52|3273.82|3282.03|3273.33|29
1629566920000|2021-08-21 17:28:40|3282.24|3273.54|3282.22|3273.52|3282.24|3273.54|3282.19|3273.49|10
1629566930000|2021-08-21 17:28:50|3282.25|3273.55|3281.68|3272.98|3282.44|3273.74|3281.59|3272.89|24
1629566940000|2021-08-21 17:29:00|3281.83|3273.13|3282.7|3274|3282.7|3274|3281.83|3273.13|26
1629566950000|2021-08-21 17:29:10|3282.71|3274.01|3282.4|3273.7|3282.77|3274.07|3282.34|3273.64|25
1629566960000|2021-08-21 17:29:20|3282.44|3273.74|3284.57|3275.87|3284.57|3275.87|3282.41|3273.71|28
1629566970000|2021-08-21 17:29:30|3284.56|3275.86|3284.2|3275.5|3284.72|3276.02|3284.14|3275.44|34
1629566980000|2021-08-21 17:29:40|3284.4|3275.7|3284.37|3275.67|3284.6|3275.9|3284.37|3275.67|34
1629566990000|2021-08-21 17:29:50|3284.34|3275.64|3284.42|3275.72|3284.58|3275.88|3284.29|3275.59|34
1629567000000|2021-08-21 17:30:00|3284.4|3275.7|3283.69|3274.99|3284.42|3275.72|3283.13|3274.43|34
1629567010000|2021-08-21 17:30:10|3283.49|3274.79|3282.65|3273.95|3283.49|3274.79|3282.59|3273.89|30
1629567020000|2021-08-21 17:30:20|3282.66|3273.96|3282.72|3274.02|3282.95|3274.25|3282.65|3273.95|28
1629567030000|2021-08-21 17:30:30|3282.76|3274.06|3282.64|3273.94|3282.78|3274.08|3282.64|3273.94|26
1629567040000|2021-08-21 17:30:40|3282.68|3273.98|3282.73|3274.03|3282.73|3274.03|3282.65|3273.95|27
1629567050000|2021-08-21 17:30:50|3282.8|3274.1|3282.83|3274.13|3282.85|3274.15|3282.77|3274.07|19
1629567060000|2021-08-21 17:31:00|3282.82|3274.12|3282.85|3274.15|3282.86|3274.16|3282.81|3274.11|14
1629567070000|2021-08-21 17:31:10|3282.83|3274.13|3282.48|3273.78|3282.85|3274.15|3282.48|3273.78|20
1629567080000|2021-08-21 17:31:20|3282.52|3273.82|3281.6|3272.9|3282.62|3273.92|3281.59|3272.89|25
1629567090000|2021-08-21 17:31:30|3281.57|3272.87|3281.07|3272.37|3281.6|3272.9|3281.07|3272.37|23
1629567100000|2021-08-21 17:31:40|3281|3272.3|3280.61|3271.91|3281|3272.3|3280.56|3271.86|35
1629567110000|2021-08-21 17:31:50|3280.59|3271.89|3280.57|3271.87|3280.62|3271.92|3280.49|3271.79|26
1629567120000|2021-08-21 17:32:00|3280.49|3271.79|3280.67|3271.97|3280.71|3272.01|3280.49|3271.79|29
1629567130000|2021-08-21 17:32:10|3280.66|3271.96|3280.62|3271.92|3280.7|3272|3280.26|3271.56|30
1629567140000|2021-08-21 17:32:20|3280.63|3271.93|3281.22|3272.52|3281.34|3272.64|3280.63|3271.93|28
1629567150000|2021-08-21 17:32:30|3281.23|3272.53|3281.17|3272.47|3281.25|3272.55|3281.1|3272.4|26
1629567160000|2021-08-21 17:32:40|3281.15|3272.45|3281.14|3272.44|3281.19|3272.49|3281.05|3272.35|25
1629567170000|2021-08-21 17:32:50|3281.13|3272.43|3281.17|3272.47|3281.43|3272.73|3281.02|3272.32|29
1629567180000|2021-08-21 17:33:00|3281.16|3272.46|3281.57|3272.87|3281.58|3272.88|3281.14|3272.44|12
1629567190000|2021-08-21 17:33:10|3281.58|3272.88|3281.17|3272.47|3281.58|3272.88|3281.06|3272.36|26
1629567200000|2021-08-21 17:33:20|3281.18|3272.48|3281.01|3272.31|3281.18|3272.48|3281|3272.3|18
1629567210000|2021-08-21 17:33:30|3281.04|3272.34|3280.9|3272.2|3281.04|3272.34|3280.63|3271.93|30
1629567220000|2021-08-21 17:33:40|3280.89|3272.19|3280.89|3272.19|3280.92|3272.22|3280.86|3272.16|16
1629567230000|2021-08-21 17:33:50|3280.86|3272.16|3281.15|3272.45|3281.15|3272.45|3280.82|3272.12|22
1629567240000|2021-08-21 17:34:00|3281.16|3272.46|3284.24|3275.54|3284.24|3275.54|3280.77|3272.07|35
1629567250000|2021-08-21 17:34:10|3284.25|3275.55|3283.99|3275.29|3284.59|3275.89|3283.92|3275.22|37
1629567260000|2021-08-21 17:34:20|3284|3275.3|3284.54|3275.84|3284.78|3276.08|3283.27|3274.57|38
1629567270000|2021-08-21 17:34:30|3284.51|3275.81|3283.38|3274.68|3284.59|3275.89|3283.03|3274.33|36
1629567280000|2021-08-21 17:34:40|3283.43|3274.73|3284.06|3275.36|3284.63|3275.93|3283.43|3274.73|35
1629567290000|2021-08-21 17:34:50|3284.08|3275.38|3284.58|3275.88|3284.66|3275.96|3284|3275.3|22
1629567300000|2021-08-21 17:35:00|3284.56|3275.86|3283.51|3274.81|3284.58|3275.88|3283.45|3274.75|37
1629567310000|2021-08-21 17:35:10|3283.53|3274.83|3282.75|3274.05|3283.66|3274.96|3281.72|3273.02|36
1629567320000|2021-08-21 17:35:20|3282.67|3273.97|3281.32|3272.62|3282.67|3273.97|3281.29|3272.59|37
1629567330000|2021-08-21 17:35:30|3281.35|3272.65|3282.14|3273.44|3282.14|3273.44|3281.11|3272.41|33
1629567340000|2021-08-21 17:35:40|3282.29|3273.59|3281.9|3273.2|3282.36|3273.66|3281.61|3272.91|36
1629567350000|2021-08-21 17:35:50|3281.88|3273.18|3282.09|3273.39|3282.26|3273.56|3281.58|3272.88|37
1629567360000|2021-08-21 17:36:00|3281.87|3273.17|3281.89|3273.19|3281.9|3273.2|3281.55|3272.85|34
1629567370000|2021-08-21 17:36:10|3281.87|3273.17|3281.82|3273.12|3282.06|3273.36|3281.7|3273|33
1629567380000|2021-08-21 17:36:20|3281.87|3273.17|3281.66|3272.96|3281.98|3273.28|3281.66|3272.96|31
1629567390000|2021-08-21 17:36:30|3281.67|3272.97|3281.24|3272.54|3281.79|3273.09|3281.14|3272.44|33
1629567400000|2021-08-21 17:36:40|3281.27|3272.57|3281.32|3272.62|3281.32|3272.62|3281.16|3272.46|30
1629567410000|2021-08-21 17:36:50|3281.3|3272.6|3281.5|3272.8|3281.56|3272.86|3281.28|3272.58|29
1629567420000|2021-08-21 17:37:00|3281.52|3272.82|3281.63|3272.93|3281.65|3272.95|3281.36|3272.66|27
1629567430000|2021-08-21 17:37:10|3281.64|3272.94|3281.68|3272.98|3281.83|3273.13|3281.64|3272.94|29
1629567440000|2021-08-21 17:37:20|3281.67|3272.97|3281.33|3272.63|3281.67|3272.97|3281.29|3272.59|26
1629567450000|2021-08-21 17:37:30|3281.37|3272.67|3281.62|3272.92|3281.65|3272.95|3281.34|3272.64|27
1629567460000|2021-08-21 17:37:40|3281.58|3272.88|3280.94|3272.24|3281.63|3272.93|3280.94|3272.24|33
1629567470000|2021-08-21 17:37:50|3280.96|3272.26|3280.71|3272.01|3281.05|3272.35|3280.71|3272.01|20
1629567480000|2021-08-21 17:38:00|3280.74|3272.04|3280.71|3272.01|3280.88|3272.18|3280.64|3271.94|25
1629567490000|2021-08-21 17:38:10|3280.7|3272|3280.64|3271.94|3280.73|3272.03|3280.63|3271.93|19
1629567500000|2021-08-21 17:38:20|3280.65|3271.95|3280.72|3272.02|3281.02|3272.32|3280.65|3271.95|20
1629567510000|2021-08-21 17:38:30|3280.71|3272.01|3280.51|3271.81|3280.72|3272.02|3280.51|3271.81|23
1629567520000|2021-08-21 17:38:40|3280.49|3271.79|3280.55|3271.85|3280.67|3271.97|3280.49|3271.79|28
1629567530000|2021-08-21 17:38:50|3280.57|3271.87|3278.84|3270.14|3280.57|3271.87|3278.39|3269.69|35
1629567540000|2021-08-21 17:39:00|3278.8|3270.1|3278.23|3269.53|3278.85|3270.15|3277.72|3269.02|37
1629567550000|2021-08-21 17:39:10|3278.45|3269.75|3280.85|3272.15|3280.85|3272.15|3278.45|3269.75|35
1629567560000|2021-08-21 17:39:20|3280.84|3272.14|3281.79|3273.09|3281.82|3273.12|3280.84|3272.14|32
1629567570000|2021-08-21 17:39:30|3281.64|3272.94|3282.37|3273.67|3282.63|3273.93|3281.64|3272.94|28
1629567580000|2021-08-21 17:39:40|3282.38|3273.68|3281.78|3273.08|3282.61|3273.91|3281.64|3272.94|34
1629567590000|2021-08-21 17:39:50|3281.77|3273.07|3282.32|3273.62|3282.34|3273.64|3281.77|3273.07|27
1629567600000|2021-08-21 17:40:00|3282.34|3273.64|3282.23|3273.53|3282.38|3273.68|3282.19|3273.49|18
1629567610000|2021-08-21 17:40:10|3282.21|3273.51|3281.36|3272.66|3282.32|3273.62|3281.36|3272.66|26
1629567620000|2021-08-21 17:40:20|3281.08|3272.38|3280.84|3272.14|3281.08|3272.38|3280.49|3271.79|33
1629567630000|2021-08-21 17:40:30|3280.76|3272.06|3280.78|3272.08|3280.9|3272.2|3280.66|3271.96|37
1629567640000|2021-08-21 17:40:40|3280.81|3272.11|3280.79|3272.09|3280.82|3272.12|3280.69|3271.99|29
1629567650000|2021-08-21 17:40:50|3280.78|3272.08|3280.8|3272.1|3280.82|3272.12|3280.78|3272.08|20
1629567660000|2021-08-21 17:41:00|3280.81|3272.11|3281.38|3272.68|3281.44|3272.74|3280.81|3272.11|19
1629567670000|2021-08-21 17:41:10|3281.34|3272.64|3281.54|3272.84|3281.56|3272.86|3281.27|3272.57|24
1629567680000|2021-08-21 17:41:20|3281.56|3272.86|3281.99|3273.29|3282.06|3273.36|3281.56|3272.86|26
1629567690000|2021-08-21 17:41:30|3281.96|3273.26|3281.99|3273.29|3282|3273.3|3281.88|3273.18|14
1629567700000|2021-08-21 17:41:40|3281.94|3273.24|3282.31|3273.61|3282.36|3273.66|3281.94|3273.24|17
1629567710000|2021-08-21 17:41:50|3282.21|3273.51|3282.76|3274.06|3282.85|3274.15|3282.05|3273.35|27
1629567720000|2021-08-21 17:42:00|3282.75|3274.05|3281.67|3272.97|3282.77|3274.07|3281.6|3272.9|23
1629567730000|2021-08-21 17:42:10|3281.68|3272.98|3281.66|3272.96|3281.82|3273.12|3281.64|3272.94|20
1629567740000|2021-08-21 17:42:20|3281.71|3273.01|3281.87|3273.17|3281.87|3273.17|3281.7|3273|16
1629567750000|2021-08-21 17:42:30|3281.88|3273.18|3281.8|3273.1|3281.92|3273.22|3281.78|3273.08|10
1629567760000|2021-08-21 17:42:40|3281.71|3273.01|3281.93|3273.23|3281.93|3273.23|3281.07|3272.37|31
1629567770000|2021-08-21 17:42:50|3281.98|3273.28|3282.6|3273.9|3282.6|3273.9|3281.97|3273.27|29
1629567780000|2021-08-21 17:43:00|3282.59|3273.89|3282.02|3273.32|3282.62|3273.92|3282.01|3273.31|34
1629567790000|2021-08-21 17:43:10|3281.99|3273.29|3282.05|3273.35|3282.08|3273.38|3281.98|3273.28|19
1629567800000|2021-08-21 17:43:20|3282.06|3273.36|3281.43|3272.73|3282.06|3273.36|3281.36|3272.66|30
1629567810000|2021-08-21 17:43:30|3281.38|3272.68|3281.46|3272.76|3281.51|3272.81|3281.22|3272.52|23
1629567820000|2021-08-21 17:43:40|3281.47|3272.77|3281.46|3272.76|3281.55|3272.85|3281.41|3272.71|24
1629567830000|2021-08-21 17:43:50|3281.45|3272.75|3281.41|3272.71|3281.47|3272.77|3281.34|3272.64|20
1629567840000|2021-08-21 17:44:00|3281.42|3272.72|3281.73|3273.03|3281.73|3273.03|3281.4|3272.7|22
1629567850000|2021-08-21 17:44:10|3281.74|3273.04|3281.82|3273.12|3281.89|3273.19|3281.69|3272.99|15
1629567860000|2021-08-21 17:44:20|3281.83|3273.13|3281.71|3273.01|3281.86|3273.16|3281.64|3272.94|17
1629567870000|2021-08-21 17:44:30|3281.72|3273.02|3282.35|3273.65|3282.36|3273.66|3281.72|3273.02|24
1629567880000|2021-08-21 17:44:40|3282.38|3273.68|3282.64|3273.94|3282.66|3273.96|3282.34|3273.64|13
1629567890000|2021-08-21 17:44:50|3282.63|3273.93|3282.15|3273.45|3282.77|3274.07|3282.08|3273.38|31
1629567900000|2021-08-21 17:45:00|3282.1|3273.4|3282.15|3273.45|3282.22|3273.52|3282.1|3273.4|26
1629567910000|2021-08-21 17:45:10|3282.14|3273.44|3282.28|3273.58|3282.35|3273.65|3282.14|3273.44|23
1629567920000|2021-08-21 17:45:20|3282.25|3273.55|3282.26|3273.56|3282.26|3273.56|3282.06|3273.36|27
1629567930000|2021-08-21 17:45:30|3282.28|3273.58|3282.73|3274.03|3282.73|3274.03|3282.28|3273.58|21
1629567940000|2021-08-21 17:45:40|3282.72|3274.02|3282.66|3273.96|3282.73|3274.03|3282.53|3273.83|22
1629567950000|2021-08-21 17:45:50|3282.65|3273.95|3282.64|3273.94|3282.71|3274.01|3282.63|3273.93|18
1629567960000|2021-08-21 17:46:00|3282.66|3273.96|3283.02|3274.32|3283.1|3274.4|3282.66|3273.96|26
1629567970000|2021-08-21 17:46:10|3283.04|3274.34|3283.86|3275.16|3284.06|3275.36|3282.82|3274.12|28
1629567980000|2021-08-21 17:46:20|3283.8|3275.1|3285.61|3276.91|3285.61|3276.91|3283.76|3275.06|23
1629567990000|2021-08-21 17:46:30|3285.68|3276.98|3285.88|3277.18|3286.31|3277.61|3285.57|3276.87|34
1629568000000|2021-08-21 17:46:40|3285.86|3277.16|3285.86|3277.16|3285.97|3277.27|3285.7|3277|34
1629568010000|2021-08-21 17:46:50|3285.9|3277.2|3285.16|3276.46|3286.03|3277.33|3285.16|3276.46|29
1629568020000|2021-08-21 17:47:00|3285.22|3276.52|3286.21|3277.51|3286.43|3277.73|3285.22|3276.52|31
1629568030000|2021-08-21 17:47:10|3286.23|3277.53|3285.46|3276.76|3286.23|3277.53|3285.31|3276.61|34
1629568040000|2021-08-21 17:47:20|3285.51|3276.81|3285.24|3276.54|3285.57|3276.87|3285.21|3276.51|34
1629568050000|2021-08-21 17:47:30|3285.25|3276.55|3285.19|3276.49|3285.63|3276.93|3285.08|3276.38|35
1629568060000|2021-08-21 17:47:40|3285.1|3276.4|3285.24|3276.54|3285.44|3276.74|3285.1|3276.4|17
1629568070000|2021-08-21 17:47:50|3285.21|3276.51|3285.48|3276.78|3285.62|3276.92|3285.14|3276.44|32
1629568080000|2021-08-21 17:48:00|3285.5|3276.8|3285.33|3276.63|3285.51|3276.81|3285.33|3276.63|17
1629568090000|2021-08-21 17:48:10|3285.34|3276.64|3285.58|3276.88|3285.62|3276.92|3285.34|3276.64|21
1629568100000|2021-08-21 17:48:20|3285.68|3276.98|3286.2|3277.5|3286.27|3277.57|3285.57|3276.87|25
1629568110000|2021-08-21 17:48:30|3286.13|3277.43|3286.18|3277.48|3286.22|3277.52|3286.1|3277.4|26
1629568120000|2021-08-21 17:48:40|3286.29|3277.59|3286.18|3277.48|3286.29|3277.59|3286.1|3277.4|23
1629568130000|2021-08-21 17:48:50|3286.21|3277.51|3286.3|3277.6|3286.3|3277.6|3286.16|3277.46|16
1629568140000|2021-08-21 17:49:00|3286.28|3277.58|3285.97|3277.27|3286.28|3277.58|3285.85|3277.15|19
1629568150000|2021-08-21 17:49:10|3285.93|3277.23|3286.17|3277.47|3286.17|3277.47|3285.93|3277.23|9
1629568160000|2021-08-21 17:49:20|3286.15|3277.45|3286.36|3277.66|3286.45|3277.75|3286.07|3277.37|11
1629568170000|2021-08-21 17:49:30|3286.37|3277.67|3283.68|3274.98|3286.37|3277.67|3283.17|3274.47|31
1629568180000|2021-08-21 17:49:40|3283.63|3274.93|3285.7|3277|3285.7|3277|3283.61|3274.91|33
1629568190000|2021-08-21 17:49:50|3285.64|3276.94|3285.29|3276.59|3285.96|3277.26|3285.29|3276.59|33
1629568200000|2021-08-21 17:50:00|3285.32|3276.62|3284.05|3275.35|3285.34|3276.64|3283.91|3275.21|33
1629568210000|2021-08-21 17:50:10|3284.04|3275.34|3284.9|3276.2|3284.9|3276.2|3284.01|3275.31|31
1629568220000|2021-08-21 17:50:20|3285.06|3276.36|3285.65|3276.95|3285.65|3276.95|3285.06|3276.36|20
1629568230000|2021-08-21 17:50:30|3285.68|3276.98|3285.98|3277.28|3286.04|3277.34|3285.68|3276.98|29
1629568240000|2021-08-21 17:50:40|3286.02|3277.32|3286.05|3277.35|3286.08|3277.38|3286.02|3277.32|21
1629568250000|2021-08-21 17:50:50|3286.06|3277.36|3286.16|3277.46|3286.16|3277.46|3286.06|3277.36|6
1629568260000|2021-08-21 17:51:00|3286.17|3277.47|3287|3278.3|3287|3278.3|3286.16|3277.46|19
1629568270000|2021-08-21 17:51:10|3286.96|3278.26|3287.32|3278.62|3289.02|3280.32|3286.93|3278.23|40
1629568280000|2021-08-21 17:51:20|3287.33|3278.63|3287.25|3278.55|3287.44|3278.74|3287.16|3278.46|29
1629568290000|2021-08-21 17:51:30|3287.17|3278.47|3286.73|3278.03|3287.19|3278.49|3285.94|3277.24|35
1629568300000|2021-08-21 17:51:40|3286.79|3278.09|3287.09|3278.39|3287.31|3278.61|3286.79|3278.09|30
1629568310000|2021-08-21 17:51:50|3287.07|3278.37|3286.62|3277.92|3287.14|3278.44|3286.62|3277.92|30
1629568320000|2021-08-21 17:52:00|3286.68|3277.98|3286.25|3277.55|3288|3279.3|3286.14|3277.44|38
1629568330000|2021-08-21 17:52:10|3286.19|3277.49|3288.04|3279.34|3288.05|3279.35|3285.74|3277.04|39
1629568340000|2021-08-21 17:52:20|3287.89|3279.19|3286.72|3278.02|3287.93|3279.23|3286.36|3277.66|38
1629568350000|2021-08-21 17:52:30|3286.66|3277.96|3285|3276.3|3286.99|3278.29|3285|3276.3|36
1629568360000|2021-08-21 17:52:40|3284.92|3276.22|3284.81|3276.11|3284.94|3276.24|3284.76|3276.06|30
1629568370000|2021-08-21 17:52:50|3284.79|3276.09|3283.12|3274.42|3284.8|3276.1|3283.11|3274.41|37
1629568380000|2021-08-21 17:53:00|3283.13|3274.43|3282.58|3273.88|3283.52|3274.82|3282.45|3273.75|33
1629568390000|2021-08-21 17:53:10|3282.54|3273.84|3282.24|3273.54|3282.56|3273.86|3282.21|3273.51|35
1629568400000|2021-08-21 17:53:20|3282.28|3273.58|3281.11|3272.41|3282.28|3273.58|3281.11|3272.41|29
1629568410000|2021-08-21 17:53:30|3280.97|3272.27|3279.38|3270.68|3280.97|3272.27|3279.21|3270.51|38
1629568420000|2021-08-21 17:53:40|3279.34|3270.64|3278.43|3269.73|3279.44|3270.74|3278.41|3269.71|36
1629568430000|2021-08-21 17:53:50|3278.48|3269.78|3277.25|3268.55|3278.54|3269.84|3277.24|3268.54|34
1629568440000|2021-08-21 17:54:00|3276.25|3267.55|3276.58|3267.88|3276.7|3268|3276.18|3267.48|34
1629568450000|2021-08-21 17:54:10|3276.56|3267.86|3272.64|3263.94|3276.56|3267.86|3272.57|3263.87|38
1629568460000|2021-08-21 17:54:20|3272.47|3263.77|3271.17|3262.47|3272.47|3263.77|3271.17|3262.47|37
1629568470000|2021-08-21 17:54:30|3271.18|3262.48|3272.38|3263.68|3272.52|3263.82|3270.92|3262.22|38
1629568480000|2021-08-21 17:54:40|3272.4|3263.7|3272.25|3263.55|3273.11|3264.41|3271.52|3262.82|39
1629568490000|2021-08-21 17:54:50|3272.03|3263.33|3273.15|3264.45|3273.15|3264.45|3271.74|3263.04|39
1629568500000|2021-08-21 17:55:00|3273.23|3264.53|3275.23|3266.53|3275.32|3266.62|3273.23|3264.53|36
1629568510000|2021-08-21 17:55:10|3275.28|3266.58|3274.58|3265.88|3275.46|3266.76|3274.2|3265.5|35
1629568520000|2021-08-21 17:55:20|3274.83|3266.13|3274.5|3265.8|3275.35|3266.65|3274.46|3265.76|34
1629568530000|2021-08-21 17:55:30|3274.52|3265.82|3275.56|3266.86|3275.56|3266.86|3274.52|3265.82|35
1629568540000|2021-08-21 17:55:40|3275.55|3266.85|3275.59|3266.89|3276.21|3267.51|3275.53|3266.83|36
1629568550000|2021-08-21 17:55:50|3275.65|3266.95|3275.44|3266.74|3276.25|3267.55|3275.1|3266.4|36
1629568560000|2021-08-21 17:56:00|3275.42|3266.72|3275.5|3266.8|3275.73|3267.03|3275.17|3266.47|36
1629568570000|2021-08-21 17:56:10|3275.49|3266.79|3275.8|3267.1|3275.81|3267.11|3274.45|3265.75|32
1629568580000|2021-08-21 17:56:20|3275.88|3267.18|3274.67|3265.97|3275.88|3267.18|3273.32|3264.62|37
1629568590000|2021-08-21 17:56:30|3274.83|3266.13|3274.53|3265.83|3274.89|3266.19|3273.91|3265.21|39
1629568600000|2021-08-21 17:56:40|3274.55|3265.85|3275.22|3266.52|3275.37|3266.67|3274.55|3265.85|32
1629568610000|2021-08-21 17:56:50|3275.23|3266.53|3275.66|3266.96|3275.66|3266.96|3275.21|3266.51|28
1629568620000|2021-08-21 17:57:00|3275.63|3266.93|3275.25|3266.55|3275.79|3267.09|3275.21|3266.51|32
1629568630000|2021-08-21 17:57:10|3275.22|3266.52|3275.53|3266.83|3275.53|3266.83|3275.21|3266.51|23
1629568640000|2021-08-21 17:57:20|3275.5|3266.8|3277|3268.3|3277.01|3268.31|3275.5|3266.8|32
1629568650000|2021-08-21 17:57:30|3277.06|3268.36|3277.06|3268.36|3277.41|3268.71|3276.96|3268.26|32
1629568660000|2021-08-21 17:57:40|3277.13|3268.43|3278.7|3270|3278.79|3270.09|3277.06|3268.36|31
1629568670000|2021-08-21 17:57:50|3278.71|3270.01|3279.22|3270.52|3279.58|3270.88|3278.7|3270|33
1629568680000|2021-08-21 17:58:00|3279.21|3270.51|3278.12|3269.42|3279.28|3270.58|3278.11|3269.41|33
1629568690000|2021-08-21 17:58:10|3278.07|3269.37|3279.48|3270.78|3279.48|3270.78|3278.01|3269.31|34
1629568700000|2021-08-21 17:58:20|3279.5|3270.8|3279.96|3271.26|3280.12|3271.42|3279.5|3270.8|31
1629568710000|2021-08-21 17:58:30|3279.98|3271.28|3280.16|3271.46|3280.2|3271.5|3279.98|3271.28|20
1629568720000|2021-08-21 17:58:40|3280.18|3271.48|3280.07|3271.37|3280.24|3271.54|3280.06|3271.36|25
1629568730000|2021-08-21 17:58:50|3280.13|3271.43|3280.59|3271.89|3280.59|3271.89|3279.87|3271.17|33
1629568740000|2021-08-21 17:59:00|3280.57|3271.87|3280.33|3271.63|3280.76|3272.06|3280.04|3271.34|28
1629568750000|2021-08-21 17:59:10|3280.3|3271.6|3281.24|3272.54|3281.24|3272.54|3280.17|3271.47|31
1629568760000|2021-08-21 17:59:20|3281.35|3272.65|3282.19|3273.49|3282.19|3273.49|3281.35|3272.65|31
1629568770000|2021-08-21 17:59:30|3282.34|3273.64|3283.39|3274.69|3283.4|3274.7|3282.2|3273.5|35
1629568780000|2021-08-21 17:59:40|3283.41|3274.71|3283.37|3274.67|3283.81|3275.11|3283.34|3274.64|23
1629568790000|2021-08-21 17:59:50|3283.4|3274.7|3283.33|3274.63|3283.62|3274.92|3283.18|3274.48|31
1629568800000|2021-08-21 18:00:00|3283.46|3274.76|3283.79|3275.09|3283.95|3275.25|3283.46|3274.76|35
1629568810000|2021-08-21 18:00:10|3283.81|3275.11|3283.41|3274.71|3283.93|3275.23|3283.4|3274.7|33
1629568820000|2021-08-21 18:00:20|3283.42|3274.72|3282.02|3273.32|3283.42|3274.72|3281.99|3273.29|35
1629568830000|2021-08-21 18:00:30|3281.76|3273.06|3278.95|3270.25|3281.82|3273.12|3278.95|3270.25|40
1629568840000|2021-08-21 18:00:40|3279.04|3270.34|3280.05|3271.35|3280.14|3271.44|3279.04|3270.34|36
1629568850000|2021-08-21 18:00:50|3280.04|3271.34|3279.76|3271.06|3280.08|3271.38|3279.38|3270.68|35
1629568860000|2021-08-21 18:01:00|3279.74|3271.04|3279.37|3270.67|3280.22|3271.52|3279.25|3270.55|31
1629568870000|2021-08-21 18:01:10|3279.34|3270.64|3277.39|3268.69|3279.34|3270.64|3277.39|3268.69|35
1629568880000|2021-08-21 18:01:20|3277.41|3268.71|3276.75|3268.05|3277.41|3268.71|3276.51|3267.81|35
1629568890000|2021-08-21 18:01:30|3276.8|3268.1|3276.59|3267.89|3276.86|3268.16|3276.41|3267.71|39
1629568900000|2021-08-21 18:01:40|3276.58|3267.88|3276|3267.3|3277.09|3268.39|3275.95|3267.25|30
1629568910000|2021-08-21 18:01:50|3276.19|3267.49|3276.41|3267.71|3276.49|3267.79|3276.17|3267.47|35
1629568920000|2021-08-21 18:02:00|3276.47|3267.77|3276.69|3267.99|3277.11|3268.41|3276.47|3267.77|32
1629568930000|2021-08-21 18:02:10|3276.73|3268.03|3276.63|3267.93|3277.77|3269.07|3276.47|3267.77|38
1629568940000|2021-08-21 18:02:20|3276.67|3267.97|3276.37|3267.67|3276.67|3267.97|3276.34|3267.64|29
1629568950000|2021-08-21 18:02:30|3276.35|3267.65|3276.11|3267.41|3276.35|3267.65|3276.07|3267.37|21
1629568960000|2021-08-21 18:02:40|3276.12|3267.42|3276.44|3267.74|3276.6|3267.9|3276.12|3267.42|30
1629568970000|2021-08-21 18:02:50|3276.45|3267.75|3275.94|3267.24|3276.51|3267.81|3275.92|3267.22|31
1629568980000|2021-08-21 18:03:00|3275.95|3267.25|3276.07|3267.37|3276.16|3267.46|3275.94|3267.24|29
1629568990000|2021-08-21 18:03:10|3276.06|3267.36|3276.42|3267.72|3276.47|3267.77|3275.95|3267.25|22
1629569000000|2021-08-21 18:03:20|3276.37|3267.67|3276.55|3267.85|3276.55|3267.85|3275.9|3267.2|30
1629569010000|2021-08-21 18:03:30|3276.58|3267.88|3275.84|3267.14|3276.58|3267.88|3275.82|3267.12|22
1629569020000|2021-08-21 18:03:40|3275.86|3267.16|3275.33|3266.63|3276.33|3267.63|3275.33|3266.63|31
1629569030000|2021-08-21 18:03:50|3275.36|3266.66|3275.51|3266.81|3275.66|3266.96|3275.34|3266.64|35
1629569040000|2021-08-21 18:04:00|3275.47|3266.77|3274.46|3265.76|3275.58|3266.88|3274.46|3265.76|31
1629569050000|2021-08-21 18:04:10|3274.45|3265.75|3273.56|3264.86|3274.47|3265.77|3273.56|3264.86|34
1629569060000|2021-08-21 18:04:20|3273.53|3264.83|3272.87|3264.17|3273.53|3264.83|3272.79|3264.09|34
1629569070000|2021-08-21 18:04:30|3272.91|3264.21|3273.78|3265.08|3273.95|3265.25|3272.76|3264.06|37
1629569080000|2021-08-21 18:04:40|3273.79|3265.09|3273.37|3264.67|3274.03|3265.33|3273.19|3264.49|35
1629569090000|2021-08-21 18:04:50|3273.34|3264.64|3273.67|3264.97|3273.7|3265|3273.29|3264.59|33
1629569100000|2021-08-21 18:05:00|3273.58|3264.88|3273.27|3264.57|3273.67|3264.97|3273.18|3264.48|37
1629569110000|2021-08-21 18:05:10|3273.26|3264.56|3273.95|3265.25|3274.92|3266.22|3273.26|3264.56|37
1629569120000|2021-08-21 18:05:20|3273.98|3265.28|3273.22|3264.52|3274.23|3265.53|3273.22|3264.52|35
1629569130000|2021-08-21 18:05:30|3273.17|3264.47|3270.97|3262.27|3273.18|3264.48|3270.97|3262.27|35
1629569140000|2021-08-21 18:05:40|3271.02|3262.32|3270.53|3261.83|3271.02|3262.32|3270.53|3261.83|28
1629569150000|2021-08-21 18:05:50|3270.49|3261.79|3271.25|3262.55|3271.36|3262.66|3270.27|3261.57|37
1629569160000|2021-08-21 18:06:00|3271.23|3262.53|3270.82|3262.12|3271.23|3262.53|3270.5|3261.8|36
1629569170000|2021-08-21 18:06:10|3270.86|3262.16|3268.17|3259.47|3270.86|3262.16|3268.06|3259.36|36
1629569180000|2021-08-21 18:06:20|3267.88|3259.18|3268.07|3259.37|3268.92|3260.22|3267.66|3258.96|35
1629569190000|2021-08-21 18:06:30|3268.03|3259.33|3268.76|3260.06|3269.52|3260.82|3267.93|3259.23|36
1629569200000|2021-08-21 18:06:40|3268.58|3259.88|3267.62|3258.92|3268.86|3260.16|3267.48|3258.78|37
1629569210000|2021-08-21 18:06:50|3267.63|3258.93|3267.64|3258.94|3267.85|3259.15|3267.38|3258.68|39
1629569220000|2021-08-21 18:07:00|3267.63|3258.93|3266.59|3257.89|3267.72|3259.02|3266.59|3257.89|36
1629569230000|2021-08-21 18:07:10|3266.6|3257.9|3264.14|3255.44|3266.62|3257.92|3264.14|3255.44|37
1629569240000|2021-08-21 18:07:20|3264.09|3255.39|3264.17|3255.47|3264.97|3256.27|3263.9|3255.2|37
1629569250000|2021-08-21 18:07:30|3264.13|3255.43|3263.47|3254.77|3265.19|3256.49|3263.47|3254.77|39
1629569260000|2021-08-21 18:07:40|3263.51|3254.81|3264.57|3255.87|3264.57|3255.87|3263.28|3254.58|36
1629569270000|2021-08-21 18:07:50|3264.67|3255.97|3261.34|3252.64|3265.24|3256.54|3261.34|3252.64|37
1629569280000|2021-08-21 18:08:00|3260.61|3251.91|3263.48|3254.78|3264.26|3255.56|3260.61|3251.91|37
1629569290000|2021-08-21 18:08:10|3263.54|3254.84|3264.55|3255.85|3264.55|3255.85|3262.72|3254.02|37
1629569300000|2021-08-21 18:08:20|3264.77|3256.07|3265.25|3256.55|3265.92|3257.22|3264.64|3255.94|37
1629569310000|2021-08-21 18:08:30|3265.24|3256.54|3265.62|3256.92|3265.69|3256.99|3265.11|3256.41|38
1629569320000|2021-08-21 18:08:40|3265.56|3256.86|3266.44|3257.74|3266.68|3257.98|3265.45|3256.75|35
1629569330000|2021-08-21 18:08:50|3266.24|3257.54|3265.48|3256.78|3266.24|3257.54|3265.11|3256.41|38
1629569340000|2021-08-21 18:09:00|3265.49|3256.79|3267.47|3258.77|3267.57|3258.87|3265.49|3256.79|38
1629569350000|2021-08-21 18:09:10|3267.52|3258.82|3267.05|3258.35|3267.52|3258.82|3267.05|3258.35|34
1629569360000|2021-08-21 18:09:20|3267.19|3258.49|3266.9|3258.2|3267.51|3258.81|3266.9|3258.2|36
1629569370000|2021-08-21 18:09:30|3266.74|3258.04|3267.31|3258.61|3267.31|3258.61|3266.15|3257.45|36
1629569380000|2021-08-21 18:09:40|3267.42|3258.72|3267.35|3258.65|3267.61|3258.91|3267.1|3258.4|33
1629569390000|2021-08-21 18:09:50|3267.36|3258.66|3264.71|3256.01|3267.4|3258.7|3264.32|3255.62|36
1629569400000|2021-08-21 18:10:00|3264.77|3256.07|3265.89|3257.19|3265.89|3257.19|3264.39|3255.69|34
1629569410000|2021-08-21 18:10:10|3266.04|3257.34|3265.76|3257.06|3267.04|3258.34|3265.26|3256.56|37
1629569420000|2021-08-21 18:10:20|3265.6|3256.9|3264.68|3255.98|3265.6|3256.9|3264.52|3255.82|36
1629569430000|2021-08-21 18:10:30|3264.79|3256.09|3264.53|3255.83|3264.79|3256.09|3264.48|3255.78|32
1629569440000|2021-08-21 18:10:40|3264.6|3255.9|3265.06|3256.36|3265.19|3256.49|3264.48|3255.78|37
1629569450000|2021-08-21 18:10:50|3265.02|3256.32|3265.33|3256.63|3265.36|3256.66|3265.02|3256.32|35
1629569460000|2021-08-21 18:11:00|3265.34|3256.64|3266.23|3257.53|3266.24|3257.54|3265.13|3256.43|30
1629569470000|2021-08-21 18:11:10|3266.27|3257.57|3267.16|3258.46|3267.16|3258.46|3266.15|3257.45|35
1629569480000|2021-08-21 18:11:20|3267.18|3258.48|3268.99|3260.29|3268.99|3260.29|3267.18|3258.48|37
1629569490000|2021-08-21 18:11:30|3269.09|3260.39|3269.45|3260.75|3269.74|3261.04|3269.09|3260.39|36
1629569500000|2021-08-21 18:11:40|3269.29|3260.59|3269.45|3260.75|3269.46|3260.76|3269.07|3260.37|29
1629569510000|2021-08-21 18:11:50|3269.38|3260.68|3269.02|3260.32|3269.38|3260.68|3268.88|3260.18|34
1629569520000|2021-08-21 18:12:00|3268.99|3260.29|3269.31|3260.61|3269.31|3260.61|3268.47|3259.77|31
1629569530000|2021-08-21 18:12:10|3269.41|3260.71|3269.52|3260.82|3269.69|3260.99|3269.41|3260.71|30
1629569540000|2021-08-21 18:12:20|3269.45|3260.75|3269.04|3260.34|3269.45|3260.75|3268.91|3260.21|18
1629569550000|2021-08-21 18:12:30|3268.99|3260.29|3269.45|3260.75|3269.45|3260.75|3268.97|3260.27|19
1629569560000|2021-08-21 18:12:40|3269.48|3260.78|3269.44|3260.74|3269.55|3260.85|3269.3|3260.6|27
1629569570000|2021-08-21 18:12:50|3269.46|3260.76|3269.47|3260.77|3269.63|3260.93|3269.46|3260.76|29
1629569580000|2021-08-21 18:13:00|3269.48|3260.78|3269.37|3260.67|3269.48|3260.78|3268.93|3260.23|37
1629569590000|2021-08-21 18:13:10|3269.41|3260.71|3269.81|3261.11|3269.84|3261.14|3269.41|3260.71|20
1629569600000|2021-08-21 18:13:20|3269.8|3261.1|3269.92|3261.22|3269.92|3261.22|3269.8|3261.1|9
1629569610000|2021-08-21 18:13:30|3269.85|3261.15|3269.38|3260.68|3269.94|3261.24|3269.37|3260.67|24
1629569620000|2021-08-21 18:13:40|3269.5|3260.8|3269.53|3260.83|3269.59|3260.89|3269.35|3260.65|31
1629569630000|2021-08-21 18:13:50|3269.29|3260.59|3269.31|3260.61|3269.4|3260.7|3268.57|3259.87|31
1629569640000|2021-08-21 18:14:00|3269.29|3260.59|3269.22|3260.52|3269.34|3260.64|3269.22|3260.52|25
1629569650000|2021-08-21 18:14:10|3269.23|3260.53|3269.53|3260.83|3269.7|3261|3269.22|3260.52|23
1629569660000|2021-08-21 18:14:20|3269.52|3260.82|3269.67|3260.97|3269.67|3260.97|3269.45|3260.75|22
1629569670000|2021-08-21 18:14:30|3269.68|3260.98|3269.6|3260.9|3269.69|3260.99|3269.57|3260.87|17
1629569680000|2021-08-21 18:14:40|3269.63|3260.93|3269.49|3260.79|3269.64|3260.94|3269.42|3260.72|22
1629569690000|2021-08-21 18:14:50|3269.48|3260.78|3269.64|3260.94|3269.76|3261.06|3269.46|3260.76|24
1629569700000|2021-08-21 18:15:00|3269.69|3260.99|3268.88|3260.18|3269.76|3261.06|3268.88|3260.18|26
1629569710000|2021-08-21 18:15:10|3268.62|3259.92|3268.58|3259.88|3268.73|3260.03|3268.58|3259.88|16
1629569720000|2021-08-21 18:15:20|3268.57|3259.87|3268.64|3259.94|3268.69|3259.99|3268.57|3259.87|17
1629569730000|2021-08-21 18:15:30|3268.63|3259.93|3266.33|3257.63|3268.64|3259.94|3266.33|3257.63|37
1629569740000|2021-08-21 18:15:40|3266.32|3257.62|3266.16|3257.46|3266.41|3257.71|3266.16|3257.46|29
1629569750000|2021-08-21 18:15:50|3266.17|3257.47|3265.7|3257|3266.24|3257.54|3265.49|3256.79|31
1629569760000|2021-08-21 18:16:00|3265.72|3257.02|3267.39|3258.69|3267.39|3258.69|3264.96|3256.26|35
1629569770000|2021-08-21 18:16:10|3267.34|3258.64|3268.3|3259.6|3268.48|3259.78|3267.34|3258.64|38
1629569780000|2021-08-21 18:16:20|3268.34|3259.64|3269.36|3260.66|3269.55|3260.85|3268.25|3259.55|34
1629569790000|2021-08-21 18:16:30|3269.43|3260.73|3269.43|3260.73|3269.6|3260.9|3269.24|3260.54|36
1629569800000|2021-08-21 18:16:40|3269.39|3260.69|3268.16|3259.46|3269.39|3260.69|3267.97|3259.27|39
1629569810000|2021-08-21 18:16:50|3268.17|3259.47|3268.21|3259.51|3268.24|3259.54|3268.02|3259.32|36
1629569820000|2021-08-21 18:17:00|3268.22|3259.52|3268|3259.3|3268.26|3259.56|3267.94|3259.24|32
1629569830000|2021-08-21 18:17:10|3268.01|3259.31|3268.01|3259.31|3268.03|3259.33|3267.79|3259.09|23
1629569840000|2021-08-21 18:17:20|3267.99|3259.29|3267.88|3259.18|3267.99|3259.29|3267.52|3258.82|29
1629569850000|2021-08-21 18:17:30|3267.87|3259.17|3267.78|3259.08|3267.88|3259.18|3267.76|3259.06|24
1629569860000|2021-08-21 18:17:40|3267.76|3259.06|3267.75|3259.05|3267.85|3259.15|3267.71|3259.01|23
1629569870000|2021-08-21 18:17:50|3267.74|3259.04|3267.55|3258.85|3267.77|3259.07|3267.55|3258.85|25
1629569880000|2021-08-21 18:18:00|3267.42|3258.72|3267.58|3258.88|3267.67|3258.97|3267.41|3258.71|27
1629569890000|2021-08-21 18:18:10|3267.6|3258.9|3269.14|3260.44|3269.17|3260.47|3267.6|3258.9|22
1629569900000|2021-08-21 18:18:20|3269.16|3260.46|3268.65|3259.95|3269.17|3260.47|3268.6|3259.9|25
1629569910000|2021-08-21 18:18:30|3268.67|3259.97|3268.7|3260|3268.74|3260.04|3268.63|3259.93|30
1629569920000|2021-08-21 18:18:40|3268.67|3259.97|3268.42|3259.72|3268.68|3259.98|3268.38|3259.68|29
1629569930000|2021-08-21 18:18:50|3268.43|3259.73|3268.25|3259.55|3268.47|3259.77|3267.75|3259.05|31
1629569940000|2021-08-21 18:19:00|3268.27|3259.57|3268.13|3259.43|3268.38|3259.68|3268.13|3259.43|26
1629569950000|2021-08-21 18:19:10|3268.14|3259.44|3267.1|3258.4|3268.36|3259.66|3267.07|3258.37|34
1629569960000|2021-08-21 18:19:20|3267.16|3258.46|3266.96|3258.26|3267.27|3258.57|3266.96|3258.26|22
1629569970000|2021-08-21 18:19:30|3266.9|3258.2|3267.04|3258.34|3267.12|3258.42|3266.74|3258.04|26
1629569980000|2021-08-21 18:19:40|3267.06|3258.36|3266.62|3257.92|3267.12|3258.42|3266.61|3257.91|29
1629569990000|2021-08-21 18:19:50|3266.65|3257.95|3266.36|3257.66|3266.65|3257.95|3266.28|3257.58|26
1629570000000|2021-08-21 18:20:00|3266.38|3257.68|3265.24|3256.54|3266.38|3257.68|3265.22|3256.52|33
1629570010000|2021-08-21 18:20:10|3265.33|3256.63|3263.44|3254.74|3265.45|3256.75|3263.42|3254.72|29
1629570020000|2021-08-21 18:20:20|3263.43|3254.73|3263.02|3254.32|3263.43|3254.73|3262.95|3254.25|16
1629570030000|2021-08-21 18:20:30|3263.03|3254.33|3260.09|3251.39|3263.08|3254.38|3260.06|3251.36|38
1629570040000|2021-08-21 18:20:40|3259.94|3251.24|3257.58|3248.88|3259.94|3251.24|3256.83|3248.13|36
1629570050000|2021-08-21 18:20:50|3257.89|3249.19|3261.34|3252.64|3261.37|3252.67|3257.89|3249.19|36
1629570060000|2021-08-21 18:21:00|3261.27|3252.57|3260.01|3251.31|3261.43|3252.73|3259.49|3250.79|34
1629570070000|2021-08-21 18:21:10|3259.95|3251.25|3259.73|3251.03|3259.95|3251.25|3258.61|3249.91|34
1629570080000|2021-08-21 18:21:20|3259.83|3251.13|3259.83|3251.13|3261.12|3252.42|3259.74|3251.04|36
1629570090000|2021-08-21 18:21:30|3259.68|3250.98|3259.24|3250.54|3259.68|3250.98|3258.75|3250.05|38
1629570100000|2021-08-21 18:21:40|3259.23|3250.53|3261|3252.3|3261.26|3252.56|3259.21|3250.51|38
1629570110000|2021-08-21 18:21:50|3260.96|3252.26|3261.16|3252.46|3261.34|3252.64|3260.67|3251.97|35
1629570120000|2021-08-21 18:22:00|3261.26|3252.56|3261.05|3252.35|3261.45|3252.75|3261.05|3252.35|33
1629570130000|2021-08-21 18:22:10|3261.07|3252.37|3261.62|3252.92|3261.62|3252.92|3261.07|3252.37|34
1629570140000|2021-08-21 18:22:20|3261.63|3252.93|3262.22|3253.52|3262.3|3253.6|3261.63|3252.93|27
1629570150000|2021-08-21 18:22:30|3262.12|3253.42|3262.33|3253.63|3262.34|3253.64|3262.03|3253.33|30
1629570160000|2021-08-21 18:22:40|3262.27|3253.57|3262.37|3253.67|3262.4|3253.7|3262.09|3253.39|30
1629570170000|2021-08-21 18:22:50|3262.33|3253.63|3262.72|3254.02|3262.8|3254.1|3262.33|3253.63|29
1629570180000|2021-08-21 18:23:00|3262.66|3253.96|3262.72|3254.02|3262.73|3254.03|3262.57|3253.87|25
1629570190000|2021-08-21 18:23:10|3262.73|3254.03|3263.8|3255.1|3263.93|3255.23|3262.73|3254.03|30
1629570200000|2021-08-21 18:23:20|3263.84|3255.14|3263.52|3254.82|3263.84|3255.14|3263.38|3254.68|19
1629570210000|2021-08-21 18:23:30|3263.51|3254.81|3263.53|3254.83|3263.61|3254.91|3263.51|3254.81|21
1629570220000|2021-08-21 18:23:40|3263.58|3254.88|3263.75|3255.05|3263.79|3255.09|3263.58|3254.88|18
1629570230000|2021-08-21 18:23:50|3263.72|3255.02|3264.14|3255.44|3264.19|3255.49|3263.72|3255.02|21
1629570240000|2021-08-21 18:24:00|3264.16|3255.46|3263.64|3254.94|3264.17|3255.47|3263.64|3254.94|26
1629570250000|2021-08-21 18:24:10|3263.63|3254.93|3264.39|3255.69|3264.4|3255.7|3263.58|3254.88|17
1629570260000|2021-08-21 18:24:20|3264.4|3255.7|3262.88|3254.18|3264.71|3256.01|3262.88|3254.18|30
1629570270000|2021-08-21 18:24:30|3262.69|3253.99|3260.35|3251.65|3262.69|3253.99|3260.35|3251.65|34
1629570280000|2021-08-21 18:24:40|3260.32|3251.62|3260.67|3251.97|3261.08|3252.38|3260.04|3251.34|40
1629570290000|2021-08-21 18:24:50|3260.6|3251.9|3262.71|3254.01|3262.87|3254.17|3260.54|3251.84|32
1629570300000|2021-08-21 18:25:00|3262.66|3253.96|3262.67|3253.97|3263.06|3254.36|3262.63|3253.93|29
1629570310000|2021-08-21 18:25:10|3262.69|3253.99|3261.96|3253.26|3262.74|3254.04|3261.95|3253.25|24
1629570320000|2021-08-21 18:25:20|3262.02|3253.32|3261.4|3252.7|3262.02|3253.32|3261.36|3252.66|31
1629570330000|2021-08-21 18:25:30|3261.43|3252.73|3260.3|3251.6|3261.61|3252.91|3260.29|3251.59|27
1629570340000|2021-08-21 18:25:40|3260.28|3251.58|3258.61|3249.91|3260.28|3251.58|3258.43|3249.73|37
1629570350000|2021-08-21 18:25:50|3258.69|3249.99|3258.36|3249.66|3258.69|3249.99|3258.24|3249.54|29
1629570360000|2021-08-21 18:26:00|3258.42|3249.72|3258.34|3249.64|3258.94|3250.24|3257.92|3249.22|30
1629570370000|2021-08-21 18:26:10|3258.41|3249.71|3259.43|3250.73|3259.49|3250.79|3258.41|3249.71|30
1629570380000|2021-08-21 18:26:20|3259.39|3250.69|3259.4|3250.7|3259.41|3250.71|3259.09|3250.39|29
1629570390000|2021-08-21 18:26:30|3259.38|3250.68|3259.55|3250.85|3259.55|3250.85|3259.24|3250.54|28
1629570400000|2021-08-21 18:26:40|3259.58|3250.88|3259.62|3250.92|3259.72|3251.02|3259.53|3250.83|28
1629570410000|2021-08-21 18:26:50|3259.59|3250.89|3259.53|3250.83|3259.61|3250.91|3259.41|3250.71|28
1629570420000|2021-08-21 18:27:00|3259.54|3250.84|3259.12|3250.42|3259.57|3250.87|3258.7|3250|33
1629570430000|2021-08-21 18:27:10|3259.1|3250.4|3259.08|3250.38|3259.14|3250.44|3258.89|3250.19|31
1629570440000|2021-08-21 18:27:20|3259.05|3250.35|3258.8|3250.1|3259.12|3250.42|3258.62|3249.92|28
1629570450000|2021-08-21 18:27:30|3258.77|3250.07|3258.76|3250.06|3258.8|3250.1|3258.64|3249.94|30
1629570460000|2021-08-21 18:27:40|3258.7|3250|3259.01|3250.31|3259.01|3250.31|3258.7|3250|34
1629570470000|2021-08-21 18:27:50|3259|3250.3|3258.98|3250.28|3259.01|3250.31|3258.74|3250.04|28
1629570480000|2021-08-21 18:28:00|3258.99|3250.29|3260.84|3252.14|3260.84|3252.14|3258.99|3250.29|27
1629570490000|2021-08-21 18:28:10|3260.91|3252.21|3261.86|3253.16|3261.86|3253.16|3260.31|3251.61|37
1629570500000|2021-08-21 18:28:20|3261.93|3253.23|3261.93|3253.23|3262|3253.3|3261.48|3252.78|36
1629570510000|2021-08-21 18:28:30|3261.88|3253.18|3263.07|3254.37|3263.07|3254.37|3261.76|3253.06|26
1629570520000|2021-08-21 18:28:40|3263.15|3254.45|3262.23|3253.53|3263.45|3254.75|3262.1|3253.4|33
1629570530000|2021-08-21 18:28:50|3262.27|3253.57|3262.12|3253.42|3262.32|3253.62|3262.06|3253.36|33
1629570540000|2021-08-21 18:29:00|3262.14|3253.44|3262.06|3253.36|3262.18|3253.48|3262.06|3253.36|23
1629570550000|2021-08-21 18:29:10|3262.1|3253.4|3261.45|3252.75|3262.12|3253.42|3261.39|3252.69|28
1629570560000|2021-08-21 18:29:20|3261.44|3252.74|3261.71|3253.01|3261.78|3253.08|3261.44|3252.74|25
1629570570000|2021-08-21 18:29:30|3261.72|3253.02|3262.11|3253.41|3262.11|3253.41|3261.72|3253.02|21
1629570580000|2021-08-21 18:29:40|3262.12|3253.42|3260.92|3252.22|3262.18|3253.48|3260.86|3252.16|35
1629570590000|2021-08-21 18:29:50|3260.91|3252.21|3261.28|3252.58|3261.38|3252.68|3260.86|3252.16|36
1629570600000|2021-08-21 18:30:00|3261.29|3252.59|3259.2|3250.5|3261.29|3252.59|3259.2|3250.5|35
1629570610000|2021-08-21 18:30:10|3259.21|3250.51|3259.26|3250.56|3259.26|3250.56|3259.1|3250.4|23
1629570620000|2021-08-21 18:30:20|3259.23|3250.53|3258.69|3249.99|3259.23|3250.53|3258.66|3249.96|28
1629570630000|2021-08-21 18:30:30|3258.68|3249.98|3258.39|3249.69|3259.07|3250.37|3258.39|3249.69|35
1629570640000|2021-08-21 18:30:40|3258.35|3249.65|3258.31|3249.61|3258.62|3249.92|3258.21|3249.51|28
1629570650000|2021-08-21 18:30:50|3258.3|3249.6|3256.96|3248.26|3258.34|3249.64|3256.94|3248.24|35
1629570660000|2021-08-21 18:31:00|3256.93|3248.23|3255.97|3247.27|3257|3248.3|3255.95|3247.25|36
1629570670000|2021-08-21 18:31:10|3255.87|3247.17|3256.95|3248.25|3256.95|3248.25|3255.87|3247.17|38
1629570680000|2021-08-21 18:31:20|3256.96|3248.26|3257.72|3249.02|3257.74|3249.04|3256.96|3248.26|34
1629570690000|2021-08-21 18:31:30|3257.73|3249.03|3258.06|3249.36|3258.2|3249.5|3257.35|3248.65|34
1629570700000|2021-08-21 18:31:40|3258.05|3249.35|3258.32|3249.62|3258.38|3249.68|3258.02|3249.32|34
1629570710000|2021-08-21 18:31:50|3258.3|3249.6|3258|3249.3|3258.3|3249.6|3257.45|3248.75|36
1629570720000|2021-08-21 18:32:00|3258.01|3249.31|3257.94|3249.24|3258.29|3249.59|3257.84|3249.14|37
1629570730000|2021-08-21 18:32:10|3257.9|3249.2|3258.75|3250.05|3258.75|3250.05|3257.77|3249.07|28
1629570740000|2021-08-21 18:32:20|3259.18|3250.48|3261.3|3252.6|3261.34|3252.64|3259.18|3250.48|33
1629570750000|2021-08-21 18:32:30|3261.41|3252.71|3261.29|3252.59|3262.5|3253.8|3261.29|3252.59|32
1629570760000|2021-08-21 18:32:40|3261.63|3252.93|3263.56|3254.86|3263.73|3255.03|3261.43|3252.73|31
1629570770000|2021-08-21 18:32:50|3263.55|3254.85|3263.75|3255.05|3263.82|3255.12|3263.55|3254.85|14
1629570780000|2021-08-21 18:33:00|3263.76|3255.06|3263.9|3255.2|3264.07|3255.37|3263.73|3255.03|26
1629570790000|2021-08-21 18:33:10|3264.27|3255.57|3267.02|3258.32|3267.23|3258.53|3264.18|3255.48|34
1629570800000|2021-08-21 18:33:20|3267.04|3258.34|3267.5|3258.8|3267.62|3258.92|3267.03|3258.33|32
1629570810000|2021-08-21 18:33:30|3267.51|3258.81|3267.57|3258.87|3267.57|3258.87|3266.92|3258.22|38
1629570820000|2021-08-21 18:33:40|3267.61|3258.91|3267.49|3258.79|3267.83|3259.13|3267.4|3258.7|29
1629570830000|2021-08-21 18:33:50|3267.48|3258.78|3266.89|3258.19|3267.5|3258.8|3266.61|3257.91|34
1629570840000|2021-08-21 18:34:00|3266.87|3258.17|3266.91|3258.21|3267|3258.3|3266.8|3258.1|26
1629570850000|2021-08-21 18:34:10|3266.9|3258.2|3267.12|3258.42|3267.14|3258.44|3266.03|3257.33|32
1629570860000|2021-08-21 18:34:20|3267.13|3258.43|3267.17|3258.47|3267.17|3258.47|3267.09|3258.39|24
1629570870000|2021-08-21 18:34:30|3267.15|3258.45|3266.83|3258.13|3267.18|3258.48|3266.69|3257.99|33
1629570880000|2021-08-21 18:34:40|3266.85|3258.15|3266.87|3258.17|3266.87|3258.17|3266.79|3258.09|20
1629570890000|2021-08-21 18:34:50|3266.92|3258.22|3266.85|3258.15|3267.01|3258.31|3266.7|3258|34
1629570900000|2021-08-21 18:35:00|3266.82|3258.12|3266.16|3257.46|3266.87|3258.17|3266.13|3257.43|35
1629570910000|2021-08-21 18:35:10|3266.17|3257.47|3266.24|3257.54|3266.41|3257.71|3266.13|3257.43|31
1629570920000|2021-08-21 18:35:20|3266.23|3257.53|3262.02|3253.32|3266.26|3257.56|3262.02|3253.32|38
1629570930000|2021-08-21 18:35:30|3262.05|3253.35|3264.71|3256.01|3264.84|3256.14|3261.95|3253.25|38
1629570940000|2021-08-21 18:35:40|3264.74|3256.04|3265.65|3256.95|3265.74|3257.04|3264.73|3256.03|31
1629570950000|2021-08-21 18:35:50|3265.63|3256.93|3265.3|3256.6|3265.69|3256.99|3265.3|3256.6|31
1629570960000|2021-08-21 18:36:00|3265.14|3256.44|3264.31|3255.61|3265.14|3256.44|3264.16|3255.46|37
1629570970000|2021-08-21 18:36:10|3264.32|3255.62|3264.16|3255.46|3264.63|3255.93|3263.91|3255.21|38
1629570980000|2021-08-21 18:36:20|3264.15|3255.45|3264.33|3255.63|3264.84|3256.14|3264.15|3255.45|37
1629570990000|2021-08-21 18:36:30|3264.38|3255.68|3264.54|3255.84|3264.6|3255.9|3264.28|3255.58|31
1629571000000|2021-08-21 18:36:40|3264.55|3255.85|3264.61|3255.91|3264.62|3255.92|3264.5|3255.8|28
1629571010000|2021-08-21 18:36:50|3264.58|3255.88|3265.19|3256.49|3265.3|3256.6|3264.58|3255.88|25
1629571020000|2021-08-21 18:37:00|3264.95|3256.25|3263.92|3255.22|3264.95|3256.25|3263.9|3255.2|26
1629571030000|2021-08-21 18:37:10|3263.75|3255.05|3262.44|3253.74|3263.75|3255.05|3262.42|3253.72|36
1629571040000|2021-08-21 18:37:20|3262.45|3253.75|3262.46|3253.76|3262.5|3253.8|3261.56|3252.86|32
1629571050000|2021-08-21 18:37:30|3262.37|3253.67|3263.68|3254.98|3263.8|3255.1|3262.37|3253.67|34
1629571060000|2021-08-21 18:37:40|3263.67|3254.97|3263.82|3255.12|3263.83|3255.13|3263.59|3254.89|27
1629571070000|2021-08-21 18:37:50|3263.83|3255.13|3264.62|3255.92|3264.66|3255.96|3263.77|3255.07|29
1629571080000|2021-08-21 18:38:00|3264.65|3255.95|3264.58|3255.88|3264.68|3255.98|3264.56|3255.86|26
1629571090000|2021-08-21 18:38:10|3264.55|3255.85|3265.37|3256.67|3265.82|3257.12|3264.55|3255.85|36
1629571100000|2021-08-21 18:38:20|3265.45|3256.75|3264.98|3256.28|3265.69|3256.99|3264.79|3256.09|32
1629571110000|2021-08-21 18:38:30|3264.95|3256.25|3265.04|3256.34|3265.28|3256.58|3264.83|3256.13|33
1629571120000|2021-08-21 18:38:40|3265.05|3256.35|3265.51|3256.81|3265.57|3256.87|3265.05|3256.35|26
1629571130000|2021-08-21 18:38:50|3265.49|3256.79|3265.44|3256.74|3265.56|3256.86|3264.7|3256|26
1629571140000|2021-08-21 18:39:00|3265.39|3256.69|3265.93|3257.23|3265.93|3257.23|3265.39|3256.69|27
1629571150000|2021-08-21 18:39:10|3265.9|3257.2|3266.07|3257.37|3266.45|3257.75|3265.9|3257.2|28
1629571160000|2021-08-21 18:39:20|3266.09|3257.39|3266.16|3257.46|3266.19|3257.49|3266.08|3257.38|24
1629571170000|2021-08-21 18:39:30|3266.17|3257.47|3266.16|3257.46|3266.27|3257.57|3266.15|3257.45|24
1629571180000|2021-08-21 18:39:40|3266.17|3257.47|3265.76|3257.06|3266.23|3257.53|3265.15|3256.45|32
1629571190000|2021-08-21 18:39:50|3265.78|3257.08|3266.26|3257.56|3266.31|3257.61|3265.78|3257.08|31
1629571200000|2021-08-21 18:40:00|3266.23|3257.53|3265.15|3256.45|3266.26|3257.56|3265.07|3256.37|34
1629571210000|2021-08-21 18:40:10|3265.14|3256.44|3263.84|3255.14|3265.14|3256.44|3263.83|3255.13|31
1629571220000|2021-08-21 18:40:20|3263.85|3255.15|3265.82|3257.12|3265.84|3257.14|3263.82|3255.12|36
1629571230000|2021-08-21 18:40:30|3266.07|3257.37|3265.38|3256.68|3266.07|3257.37|3265.36|3256.66|34
1629571240000|2021-08-21 18:40:40|3265.39|3256.69|3265.56|3256.86|3265.68|3256.98|3265.36|3256.66|34
1629571250000|2021-08-21 18:40:50|3265.63|3256.93|3265.4|3256.7|3265.69|3256.99|3265.17|3256.47|31
1629571260000|2021-08-21 18:41:00|3265.42|3256.72|3265.64|3256.94|3265.76|3257.06|3265.37|3256.67|30
1629571270000|2021-08-21 18:41:10|3265.65|3256.95|3266.23|3257.53|3266.23|3257.53|3265.65|3256.95|32
1629571280000|2021-08-21 18:41:20|3266.26|3257.56|3267.13|3258.43|3267.17|3258.47|3265.88|3257.18|32
1629571290000|2021-08-21 18:41:30|3267.21|3258.51|3267.46|3258.76|3267.81|3259.11|3267.15|3258.45|26
1629571300000|2021-08-21 18:41:40|3267.52|3258.82|3267.74|3259.04|3267.9|3259.2|3266.5|3257.8|36
1629571310000|2021-08-21 18:41:50|3267.76|3259.06|3267.79|3259.09|3267.84|3259.14|3267.73|3259.03|32
1629571320000|2021-08-21 18:42:00|3267.83|3259.13|3268.59|3259.89|3268.79|3260.09|3267.78|3259.08|30
1629571330000|2021-08-21 18:42:10|3268.58|3259.88|3269.02|3260.32|3269.13|3260.43|3268.58|3259.88|34
1629571340000|2021-08-21 18:42:20|3269.01|3260.31|3269.54|3260.84|3269.55|3260.85|3269.01|3260.31|34
1629571350000|2021-08-21 18:42:30|3269.47|3260.77|3269.9|3261.2|3270.02|3261.32|3269.47|3260.77|37
1629571360000|2021-08-21 18:42:40|3269.85|3261.15|3269.93|3261.23|3269.99|3261.29|3269.82|3261.12|37
1629571370000|2021-08-21 18:42:50|3269.97|3261.27|3270.75|3262.05|3270.88|3262.18|3269.97|3261.27|35
1629571380000|2021-08-21 18:43:00|3270.76|3262.06|3270.79|3262.09|3270.84|3262.14|3270.15|3261.45|32
1629571390000|2021-08-21 18:43:10|3270.8|3262.1|3271|3262.3|3271.01|3262.31|3270.76|3262.06|29
1629571400000|2021-08-21 18:43:20|3271.19|3262.49|3271.47|3262.77|3271.51|3262.81|3271.01|3262.31|27
1629571410000|2021-08-21 18:43:30|3271.48|3262.78|3271.26|3262.56|3271.56|3262.86|3271.24|3262.54|26
1629571420000|2021-08-21 18:43:40|3271.56|3262.86|3271.58|3262.88|3271.92|3263.22|3271.51|3262.81|27
1629571430000|2021-08-21 18:43:50|3271.55|3262.85|3271.73|3263.03|3271.75|3263.05|3271.55|3262.85|20
1629571440000|2021-08-21 18:44:00|3271.74|3263.04|3271.78|3263.08|3271.78|3263.08|3271.7|3263|20
1629571450000|2021-08-21 18:44:10|3271.79|3263.09|3269.85|3261.15|3271.88|3263.18|3269.85|3261.15|36
1629571460000|2021-08-21 18:44:20|3269.84|3261.14|3268.15|3259.45|3269.84|3261.14|3267.83|3259.13|34
1629571470000|2021-08-21 18:44:30|3268.16|3259.46|3268.91|3260.21|3269.46|3260.76|3268.16|3259.46|36
1629571480000|2021-08-21 18:44:40|3268.82|3260.12|3268.59|3259.89|3268.88|3260.18|3268.04|3259.34|37
1629571490000|2021-08-21 18:44:50|3268.52|3259.82|3269.16|3260.46|3269.19|3260.49|3268.52|3259.82|35
1629571500000|2021-08-21 18:45:00|3269.15|3260.45|3268.57|3259.87|3269.15|3260.45|3268.54|3259.84|34
1629571510000|2021-08-21 18:45:10|3268.72|3260.02|3270.9|3262.2|3271.04|3262.34|3268.57|3259.87|35
1629571520000|2021-08-21 18:45:20|3270.97|3262.27|3271.38|3262.68|3271.49|3262.79|3270.97|3262.27|32
1629571530000|2021-08-21 18:45:30|3271.42|3262.72|3271.4|3262.7|3271.46|3262.76|3271.26|3262.56|29
1629571540000|2021-08-21 18:45:40|3271.39|3262.69|3270.05|3261.35|3271.49|3262.79|3269.99|3261.29|34
1629571550000|2021-08-21 18:45:50|3270|3261.3|3269.5|3260.8|3270.27|3261.57|3269.46|3260.76|33
1629571560000|2021-08-21 18:46:00|3269.54|3260.84|3270.78|3262.08|3270.82|3262.12|3269.54|3260.84|33
1629571570000|2021-08-21 18:46:10|3270.77|3262.07|3270.88|3262.18|3271.25|3262.55|3270.77|3262.07|34
1629571580000|2021-08-21 18:46:20|3270.83|3262.13|3271.13|3262.43|3271.15|3262.45|3270.83|3262.13|24
1629571590000|2021-08-21 18:46:30|3271.14|3262.44|3271.15|3262.45|3271.23|3262.53|3271.11|3262.41|29
1629571600000|2021-08-21 18:46:40|3271.19|3262.49|3271.37|3262.67|3271.38|3262.68|3271.18|3262.48|20
1629571610000|2021-08-21 18:46:50|3271.4|3262.7|3270.26|3261.56|3271.46|3262.76|3270.26|3261.56|27
1629571620000|2021-08-21 18:47:00|3270.21|3261.51|3270.8|3262.1|3270.87|3262.17|3270.16|3261.46|34
1629571630000|2021-08-21 18:47:10|3270.87|3262.17|3270.35|3261.65|3270.87|3262.17|3270.23|3261.53|29
1629571640000|2021-08-21 18:47:20|3270.36|3261.66|3270.08|3261.38|3270.43|3261.73|3270.08|3261.38|23
1629571650000|2021-08-21 18:47:30|3270.01|3261.31|3269.9|3261.2|3270.06|3261.36|3269.88|3261.18|18
1629571660000|2021-08-21 18:47:40|3269.91|3261.21|3270.05|3261.35|3270.09|3261.39|3269.9|3261.2|25
1629571670000|2021-08-21 18:47:50|3270.04|3261.34|3271.29|3262.59|3271.6|3262.9|3270.04|3261.34|36
1629571680000|2021-08-21 18:48:00|3271.38|3262.68|3270.61|3261.91|3271.39|3262.69|3270.51|3261.81|34
1629571690000|2021-08-21 18:48:10|3270.76|3262.06|3270.37|3261.67|3270.87|3262.17|3270.31|3261.61|32
1629571700000|2021-08-21 18:48:20|3270.42|3261.72|3270.65|3261.95|3270.72|3262.02|3270.42|3261.72|27
1629571710000|2021-08-21 18:48:30|3270.67|3261.97|3269.94|3261.24|3270.7|3262|3269.88|3261.18|32
1629571720000|2021-08-21 18:48:40|3269.98|3261.28|3269.57|3260.87|3270.15|3261.45|3269.54|3260.84|24
1629571730000|2021-08-21 18:48:50|3269.56|3260.86|3269.3|3260.6|3269.58|3260.88|3269.3|3260.6|19
1629571740000|2021-08-21 18:49:00|3269.31|3260.61|3269.17|3260.47|3269.31|3260.61|3268.99|3260.29|18
1629571750000|2021-08-21 18:49:10|3269.18|3260.48|3269.06|3260.36|3269.18|3260.48|3269.05|3260.35|18
1629571760000|2021-08-21 18:49:20|3269.05|3260.35|3267.79|3259.09|3269.05|3260.35|3267.79|3259.09|33
1629571770000|2021-08-21 18:49:30|3267.77|3259.07|3268.22|3259.52|3268.22|3259.52|3267.75|3259.05|30
1629571780000|2021-08-21 18:49:40|3268.23|3259.53|3268.21|3259.51|3268.34|3259.64|3268.14|3259.44|16
1629571790000|2021-08-21 18:49:50|3268.2|3259.5|3268.59|3259.89|3268.59|3259.89|3268.17|3259.47|22
1629571800000|2021-08-21 18:50:00|3268.64|3259.94|3268.55|3259.85|3268.97|3260.27|3268.55|3259.85|26
1629571810000|2021-08-21 18:50:10|3268.53|3259.83|3267.08|3258.38|3268.53|3259.83|3267.08|3258.38|33
1629571820000|2021-08-21 18:50:20|3267.14|3258.44|3265.53|3256.83|3267.14|3258.44|3265.4|3256.7|37
1629571830000|2021-08-21 18:50:30|3265.55|3256.85|3266.08|3257.38|3266.13|3257.43|3265.55|3256.85|33
1629571840000|2021-08-21 18:50:40|3266.07|3257.37|3266.24|3257.54|3266.32|3257.62|3266.07|3257.37|32
1629571850000|2021-08-21 18:50:50|3266.27|3257.57|3266.18|3257.48|3266.31|3257.61|3266.17|3257.47|27
1629571860000|2021-08-21 18:51:00|3266.2|3257.5|3266.02|3257.32|3266.32|3257.62|3266.02|3257.32|31
1629571870000|2021-08-21 18:51:10|3266.11|3257.41|3264.87|3256.17|3266.23|3257.53|3264.87|3256.17|27
1629571880000|2021-08-21 18:51:20|3264.85|3256.15|3264.66|3255.96|3264.85|3256.15|3264.42|3255.72|35
1629571890000|2021-08-21 18:51:30|3264.65|3255.95|3264.84|3256.14|3264.87|3256.17|3264.55|3255.85|26
1629571900000|2021-08-21 18:51:40|3264.87|3256.17|3264.8|3256.1|3264.89|3256.19|3264.77|3256.07|27
1629571910000|2021-08-21 18:51:50|3264.82|3256.12|3264.28|3255.58|3265.5|3256.8|3264.28|3255.58|32
1629571920000|2021-08-21 18:52:00|3264.43|3255.73|3264.45|3255.75|3264.66|3255.96|3264.43|3255.73|12
1629571930000|2021-08-21 18:52:10|3264.57|3255.87|3266.07|3257.37|3266.07|3257.37|3264.57|3255.87|29
1629571940000|2021-08-21 18:52:20|3266.02|3257.32|3266.27|3257.57|3266.29|3257.59|3266.02|3257.32|32
1629571950000|2021-08-21 18:52:30|3266.25|3257.55|3265.76|3257.06|3266.31|3257.61|3265.64|3256.94|31
1629571960000|2021-08-21 18:52:40|3265.89|3257.19|3266.08|3257.38|3266.11|3257.41|3265.85|3257.15|32
1629571970000|2021-08-21 18:52:50|3266.11|3257.41|3266.03|3257.33|3266.33|3257.63|3265.96|3257.26|35
1629571980000|2021-08-21 18:53:00|3266.05|3257.35|3265.68|3256.98|3266.22|3257.52|3265.68|3256.98|29
1629571990000|2021-08-21 18:53:10|3265.63|3256.93|3265.24|3256.54|3265.63|3256.93|3265|3256.3|34
1629572000000|2021-08-21 18:53:20|3265.27|3256.57|3265.14|3256.44|3265.27|3256.57|3264.98|3256.28|26
1629572010000|2021-08-21 18:53:30|3265.12|3256.42|3265.63|3256.93|3265.66|3256.96|3265.06|3256.36|28
1629572020000|2021-08-21 18:53:40|3265.64|3256.94|3265.9|3257.2|3265.91|3257.21|3265.64|3256.94|20
1629572030000|2021-08-21 18:53:50|3265.87|3257.17|3266.36|3257.66|3266.36|3257.66|3265.82|3257.12|21
1629572040000|2021-08-21 18:54:00|3266.31|3257.61|3265.95|3257.25|3266.42|3257.72|3265.79|3257.09|27
1629572050000|2021-08-21 18:54:10|3265.96|3257.26|3266.03|3257.33|3266.03|3257.33|3265.86|3257.16|26
1629572060000|2021-08-21 18:54:20|3266.04|3257.34|3266.21|3257.51|3266.25|3257.55|3266.04|3257.34|22
1629572070000|2021-08-21 18:54:30|3266.2|3257.5|3266.35|3257.65|3266.36|3257.66|3266.2|3257.5|18
1629572080000|2021-08-21 18:54:40|3266.24|3257.54|3266.29|3257.59|3266.39|3257.69|3266.23|3257.53|20
1629572090000|2021-08-21 18:54:50|3266.33|3257.63|3266.28|3257.58|3266.44|3257.74|3266.28|3257.58|16
1629572100000|2021-08-21 18:55:00|3266.29|3257.59|3267.7|3259|3267.7|3259|3266.29|3257.59|31
1629572110000|2021-08-21 18:55:10|3267.73|3259.03|3267.53|3258.83|3267.79|3259.09|3267.53|3258.83|34
1629572120000|2021-08-21 18:55:20|3267.52|3258.82|3267.7|3259|3267.73|3259.03|3267.52|3258.82|28
1629572130000|2021-08-21 18:55:30|3267.77|3259.07|3267.83|3259.13|3267.83|3259.13|3267.72|3259.02|21
1629572140000|2021-08-21 18:55:40|3267.81|3259.11|3267.24|3258.54|3267.86|3259.16|3266.99|3258.29|26
1629572150000|2021-08-21 18:55:50|3267.21|3258.51|3266.65|3257.95|3267.24|3258.54|3266.54|3257.84|29
1629572160000|2021-08-21 18:56:00|3266.73|3258.03|3266.87|3258.17|3267.01|3258.31|3266.73|3258.03|26
1629572170000|2021-08-21 18:56:10|3266.88|3258.18|3266.97|3258.27|3267.19|3258.49|3266.88|3258.18|33
1629572180000|2021-08-21 18:56:20|3266.99|3258.29|3266.94|3258.24|3267.01|3258.31|3266.86|3258.16|20
1629572190000|2021-08-21 18:56:30|3266.95|3258.25|3266.72|3258.02|3266.99|3258.29|3266.72|3258.02|20
1629572200000|2021-08-21 18:56:40|3266.68|3257.98|3267.29|3258.59|3267.29|3258.59|3266.26|3257.56|29
1629572210000|2021-08-21 18:56:50|3267.31|3258.61|3267.15|3258.45|3267.34|3258.64|3267.14|3258.44|26
1629572220000|2021-08-21 18:57:00|3267.16|3258.46|3267.16|3258.46|3267.18|3258.48|3267.15|3258.45|5
1629572230000|2021-08-21 18:57:10|3267.22|3258.52|3267.55|3258.85|3267.61|3258.91|3267.18|3258.48|12
1629572240000|2021-08-21 18:57:20|3267.54|3258.84|3267.56|3258.86|3267.58|3258.88|3267.33|3258.63|15
1629572250000|2021-08-21 18:57:30|3267.58|3258.88|3267.57|3258.87|3267.58|3258.88|3267.45|3258.75|18
1629572260000|2021-08-21 18:57:40|3267.58|3258.88|3268.86|3260.16|3268.88|3260.18|3267.55|3258.85|26
1629572270000|2021-08-21 18:57:50|3268.9|3260.2|3268.89|3260.19|3268.9|3260.2|3268.83|3260.13|19
1629572280000|2021-08-21 18:58:00|3268.86|3260.16|3268.95|3260.25|3268.95|3260.25|3268.77|3260.07|19
1629572290000|2021-08-21 18:58:10|3269.03|3260.33|3268.85|3260.15|3269.15|3260.45|3268.83|3260.13|24
1629572300000|2021-08-21 18:58:20|3268.84|3260.14|3267.18|3258.48|3268.86|3260.16|3267.13|3258.43|24
1629572310000|2021-08-21 18:58:30|3267.17|3258.47|3266.9|3258.2|3267.18|3258.48|3266.84|3258.14|21
1629572320000|2021-08-21 18:58:40|3266.89|3258.19|3266.6|3257.9|3266.96|3258.26|3266.6|3257.9|32
1629572330000|2021-08-21 18:58:50|3266.56|3257.86|3267.14|3258.44|3267.14|3258.44|3266.56|3257.86|22
1629572340000|2021-08-21 18:59:00|3267.15|3258.45|3267.41|3258.71|3267.42|3258.72|3267.15|3258.45|20
1629572350000|2021-08-21 18:59:10|3267.42|3258.72|3267.35|3258.65|3267.46|3258.76|3267.32|3258.62|20
1629572360000|2021-08-21 18:59:20|3267.31|3258.61|3267.34|3258.64|3267.4|3258.7|3267.31|3258.61|23
1629572370000|2021-08-21 18:59:30|3267.33|3258.63|3266.83|3258.13|3267.6|3258.9|3266.83|3258.13|28
1629572380000|2021-08-21 18:59:40|3266.82|3258.12|3267.22|3258.52|3267.23|3258.53|3266.79|3258.09|13
1629572390000|2021-08-21 18:59:50|3267.34|3258.64|3267.38|3258.68|3267.43|3258.73|3267.31|3258.61|23
1629572400000|2021-08-21 19:00:00|3267.36|3258.66|3267.08|3258.38|3267.36|3258.66|3267.04|3258.34|20
1629572410000|2021-08-21 19:00:10|3267.14|3258.44|3267.19|3258.49|3267.19|3258.49|3267.06|3258.36|12
1629572420000|2021-08-21 19:00:20|3267.2|3258.5|3267.77|3259.07|3267.79|3259.09|3267.2|3258.5|18
1629572430000|2021-08-21 19:00:30|3267.84|3259.14|3268.33|3259.63|3268.43|3259.73|3267.79|3259.09|22
1629572440000|2021-08-21 19:00:40|3268.37|3259.67|3268.33|3259.63|3268.53|3259.83|3268.09|3259.39|29
1629572450000|2021-08-21 19:00:50|3268.34|3259.64|3267.2|3258.5|3268.36|3259.66|3267.2|3258.5|36
1629572460000|2021-08-21 19:01:00|3267.27|3258.57|3266.19|3257.49|3267.46|3258.76|3266.15|3257.45|35
1629572470000|2021-08-21 19:01:10|3266.16|3257.46|3265.33|3256.63|3266.44|3257.74|3265.33|3256.63|29
1629572480000|2021-08-21 19:01:20|3265.27|3256.57|3263.55|3254.85|3265.27|3256.57|3263.53|3254.83|32
1629572490000|2021-08-21 19:01:30|3263.53|3254.83|3263.78|3255.08|3263.78|3255.08|3263.4|3254.7|31
1629572500000|2021-08-21 19:01:40|3263.81|3255.11|3263.63|3254.93|3264.15|3255.45|3263.56|3254.86|31
1629572510000|2021-08-21 19:01:50|3263.81|3255.11|3263.11|3254.41|3263.83|3255.13|3263.11|3254.41|32
1629572520000|2021-08-21 19:02:00|3263.1|3254.4|3262.83|3254.13|3263.1|3254.4|3262.8|3254.1|32
1629572530000|2021-08-21 19:02:10|3262.89|3254.19|3263.64|3254.94|3263.68|3254.98|3262.89|3254.19|25
1629572540000|2021-08-21 19:02:20|3263.56|3254.86|3263.14|3254.44|3263.56|3254.86|3263.13|3254.43|22
1629572550000|2021-08-21 19:02:30|3263.16|3254.46|3262.29|3253.59|3263.2|3254.5|3262.27|3253.57|24
1629572560000|2021-08-21 19:02:40|3262.34|3253.64|3262.4|3253.7|3262.7|3254|3262.34|3253.64|29
1629572570000|2021-08-21 19:02:50|3262.41|3253.71|3262.04|3253.34|3262.52|3253.82|3262.04|3253.34|32
1629572580000|2021-08-21 19:03:00|3262.07|3253.37|3262.67|3253.97|3262.67|3253.97|3262.04|3253.34|34
1629572590000|2021-08-21 19:03:10|3262.62|3253.92|3263.61|3254.91|3263.78|3255.08|3262.62|3253.92|33
1629572600000|2021-08-21 19:03:20|3263.59|3254.89|3263.63|3254.93|3263.63|3254.93|3263.54|3254.84|24
1629572610000|2021-08-21 19:03:30|3263.62|3254.92|3263.24|3254.54|3263.62|3254.92|3263.24|3254.54|33
1629572620000|2021-08-21 19:03:40|3263.23|3254.53|3263.34|3254.64|3263.42|3254.72|3263.23|3254.53|26
1629572630000|2021-08-21 19:03:50|3263.36|3254.66|3264.67|3255.97|3264.7|3256|3263.32|3254.62|29
1629572640000|2021-08-21 19:04:00|3264.75|3256.05|3263.99|3255.29|3264.75|3256.05|3263.99|3255.29|35
1629572650000|2021-08-21 19:04:10|3264|3255.3|3263.48|3254.78|3264|3255.3|3263.36|3254.66|35
1629572660000|2021-08-21 19:04:20|3263.46|3254.76|3263.66|3254.96|3263.7|3255|3263.36|3254.66|32
1629572670000|2021-08-21 19:04:30|3263.68|3254.98|3263.81|3255.11|3263.86|3255.16|3263.64|3254.94|28
1629572680000|2021-08-21 19:04:40|3263.83|3255.13|3263.44|3254.74|3263.86|3255.16|3263.42|3254.72|30
1629572690000|2021-08-21 19:04:50|3263.45|3254.75|3264.25|3255.55|3264.42|3255.72|3263.43|3254.73|33
1629572700000|2021-08-21 19:05:00|3264.31|3255.61|3264.62|3255.92|3264.87|3256.17|3264.31|3255.61|36
1629572710000|2021-08-21 19:05:10|3264.63|3255.93|3264.43|3255.73|3264.85|3256.15|3264.33|3255.63|25
1629572720000|2021-08-21 19:05:20|3264.41|3255.71|3263.58|3254.88|3264.42|3255.72|3263.4|3254.7|33
1629572730000|2021-08-21 19:05:30|3263.59|3254.89|3264.1|3255.4|3264.45|3255.75|3263.56|3254.86|27
1629572740000|2021-08-21 19:05:40|3264.12|3255.42|3264.04|3255.34|3264.17|3255.47|3263.94|3255.24|27
1629572750000|2021-08-21 19:05:50|3264|3255.3|3263.48|3254.78|3264|3255.3|3263.24|3254.54|27
1629572760000|2021-08-21 19:06:00|3263.44|3254.74|3263.37|3254.67|3263.45|3254.75|3263.1|3254.4|34
1629572770000|2021-08-21 19:06:10|3263.35|3254.65|3262.69|3253.99|3263.4|3254.7|3262.54|3253.84|29
1629572780000|2021-08-21 19:06:20|3262.61|3253.91|3262.62|3253.92|3262.68|3253.98|3262.61|3253.91|24
1629572790000|2021-08-21 19:06:30|3262.6|3253.9|3262.98|3254.28|3262.98|3254.28|3262.59|3253.89|22
1629572800000|2021-08-21 19:06:40|3262.93|3254.23|3263.26|3254.56|3263.35|3254.65|3262.93|3254.23|24
1629572810000|2021-08-21 19:06:50|3263.25|3254.55|3263.34|3254.64|3263.34|3254.64|3263.18|3254.48|23
1629572820000|2021-08-21 19:07:00|3263.69|3254.99|3264.14|3255.44|3264.14|3255.44|3263.69|3254.99|7
1629572830000|2021-08-21 19:07:10|3264.1|3255.4|3262.57|3253.87|3264.1|3255.4|3262.57|3253.87|35
1629572840000|2021-08-21 19:07:20|3262.55|3253.85|3262.39|3253.69|3262.6|3253.9|3262.39|3253.69|30
1629572850000|2021-08-21 19:07:30|3262.35|3253.65|3262.35|3253.65|3262.63|3253.93|3262.31|3253.61|32
1629572860000|2021-08-21 19:07:40|3262.36|3253.66|3261.93|3253.23|3262.36|3253.66|3261.72|3253.02|26
1629572870000|2021-08-21 19:07:50|3261.94|3253.24|3261.63|3252.93|3261.94|3253.24|3261.44|3252.74|31
1629572880000|2021-08-21 19:08:00|3261.64|3252.94|3261.68|3252.98|3261.68|3252.98|3261.52|3252.82|24
1629572890000|2021-08-21 19:08:10|3261.7|3253|3261.7|3253|3261.75|3253.05|3261.64|3252.94|21
1629572900000|2021-08-21 19:08:20|3261.72|3253.02|3261.42|3252.72|3261.72|3253.02|3261.37|3252.67|28
1629572910000|2021-08-21 19:08:30|3261.37|3252.67|3262.05|3253.35|3262.05|3253.35|3261.37|3252.67|20
1629572920000|2021-08-21 19:08:40|3262.08|3253.38|3262.5|3253.8|3262.54|3253.84|3262.06|3253.36|28
1629572930000|2021-08-21 19:08:50|3262.54|3253.84|3260.94|3252.24|3262.54|3253.84|3260.93|3252.23|33
1629572940000|2021-08-21 19:09:00|3260.82|3252.12|3259.93|3251.23|3260.82|3252.12|3259.82|3251.12|36
1629572950000|2021-08-21 19:09:10|3259.98|3251.28|3259.36|3250.66|3260|3251.3|3259.34|3250.64|33
1629572960000|2021-08-21 19:09:20|3259.33|3250.63|3258.31|3249.61|3259.43|3250.73|3258.02|3249.32|36
1629572970000|2021-08-21 19:09:30|3258.28|3249.58|3257.98|3249.28|3258.28|3249.58|3257.72|3249.02|29
1629572980000|2021-08-21 19:09:40|3257.99|3249.29|3257.92|3249.22|3258.02|3249.32|3257.76|3249.06|28
1629572990000|2021-08-21 19:09:50|3257.91|3249.21|3258.63|3249.93|3258.69|3249.99|3257.87|3249.17|32
1629573000000|2021-08-21 19:10:00|3258.62|3249.92|3257.02|3248.32|3258.63|3249.93|3256.89|3248.19|35
1629573010000|2021-08-21 19:10:10|3257.05|3248.35|3257.48|3248.78|3257.68|3248.98|3257.05|3248.35|34
1629573020000|2021-08-21 19:10:20|3257.51|3248.81|3258.44|3249.74|3258.44|3249.74|3257.5|3248.8|29
1629573030000|2021-08-21 19:10:30|3258.41|3249.71|3258.22|3249.52|3258.44|3249.74|3258.11|3249.41|22
1629573040000|2021-08-21 19:10:40|3258.15|3249.45|3258.12|3249.42|3258.26|3249.56|3258.06|3249.36|23
1629573050000|2021-08-21 19:10:50|3258.11|3249.41|3257.26|3248.56|3258.11|3249.41|3257.12|3248.42|26
1629573060000|2021-08-21 19:11:00|3257.24|3248.54|3256.28|3247.58|3257.29|3248.59|3256.25|3247.55|30
1629573070000|2021-08-21 19:11:10|3256.3|3247.6|3250.84|3242.14|3256.37|3247.67|3250.84|3242.14|39
1629573080000|2021-08-21 19:11:20|3250.78|3242.08|3253.27|3244.57|3253.27|3244.57|3250.69|3241.99|38
1629573090000|2021-08-21 19:11:30|3253.43|3244.73|3253.16|3244.46|3254.61|3245.91|3253.16|3244.46|35
1629573100000|2021-08-21 19:11:40|3252.76|3244.06|3251.69|3242.99|3252.76|3244.06|3251.26|3242.56|37
1629573110000|2021-08-21 19:11:50|3251.72|3243.02|3251.93|3243.23|3252.31|3243.61|3251.72|3243.02|33
1629573120000|2021-08-21 19:12:00|3251.99|3243.29|3251.62|3242.92|3252.42|3243.72|3251.62|3242.92|37
1629573130000|2021-08-21 19:12:10|3251.56|3242.86|3251.61|3242.91|3251.66|3242.96|3251.47|3242.77|29
1629573140000|2021-08-21 19:12:20|3251.66|3242.96|3250.43|3241.73|3251.96|3243.26|3250.37|3241.67|34
1629573150000|2021-08-21 19:12:30|3250.31|3241.61|3246.89|3238.19|3250.31|3241.61|3246.86|3238.16|40
1629573160000|2021-08-21 19:12:40|3247.51|3238.81|3248.97|3240.27|3249.09|3240.39|3247.51|3238.81|28
1629573170000|2021-08-21 19:12:50|3248.9|3240.2|3249.68|3240.98|3249.68|3240.98|3248.67|3239.97|29
1629573180000|2021-08-21 19:13:00|3249.73|3241.03|3247.96|3239.26|3250.01|3241.31|3247.65|3238.95|37
1629573190000|2021-08-21 19:13:10|3248.14|3239.44|3249.11|3240.41|3249.98|3241.28|3248.14|3239.44|38
1629573200000|2021-08-21 19:13:20|3249.13|3240.43|3249.66|3240.96|3249.75|3241.05|3249.13|3240.43|36
1629573210000|2021-08-21 19:13:30|3249.67|3240.97|3251|3242.3|3251.24|3242.54|3249.67|3240.97|36
1629573220000|2021-08-21 19:13:40|3251.03|3242.33|3251.8|3243.1|3251.89|3243.19|3251|3242.3|33
1629573230000|2021-08-21 19:13:50|3251.81|3243.11|3251.23|3242.53|3252.08|3243.38|3251.23|3242.53|31
1629573240000|2021-08-21 19:14:00|3251.11|3242.41|3250.1|3241.4|3251.11|3242.41|3250.09|3241.39|32
1629573250000|2021-08-21 19:14:10|3250.09|3241.39|3249.53|3240.83|3250.12|3241.42|3249.31|3240.61|33
1629573260000|2021-08-21 19:14:20|3249.54|3240.84|3250.83|3242.13|3250.86|3242.16|3249.54|3240.84|32
1629573270000|2021-08-21 19:14:30|3250.86|3242.16|3251.6|3242.9|3251.66|3242.96|3250.77|3242.07|26
1629573280000|2021-08-21 19:14:40|3251.59|3242.89|3250.59|3241.89|3252.56|3243.86|3250.59|3241.89|33
1629573290000|2021-08-21 19:14:50|3250.44|3241.74|3250.42|3241.72|3250.44|3241.74|3250.21|3241.51|33
1629573300000|2021-08-21 19:15:00|3250.41|3241.71|3249.17|3240.47|3250.41|3241.71|3248.91|3240.21|36
1629573310000|2021-08-21 19:15:10|3249.26|3240.56|3248.45|3239.75|3249.44|3240.74|3248.32|3239.62|39
1629573320000|2021-08-21 19:15:20|3248.4|3239.7|3248.7|3240|3249.06|3240.36|3248.4|3239.7|34
1629573330000|2021-08-21 19:15:30|3248.84|3240.14|3248.27|3239.57|3249.56|3240.86|3248.23|3239.53|34
1629573340000|2021-08-21 19:15:40|3248.24|3239.54|3247.79|3239.09|3248.24|3239.54|3247.75|3239.05|28
1629573350000|2021-08-21 19:15:50|3247.78|3239.08|3247.7|3239|3247.91|3239.21|3247.65|3238.95|32
1629573360000|2021-08-21 19:16:00|3247.71|3239.01|3232.76|3224.06|3247.71|3239.01|3232.01|3223.31|38
1629573370000|2021-08-21 19:16:10|3232.58|3223.88|3233.28|3224.58|3233.33|3224.63|3230.67|3221.97|40
1629573380000|2021-08-21 19:16:20|3233.49|3224.79|3237.25|3228.55|3237.64|3228.94|3233.49|3224.79|40
1629573390000|2021-08-21 19:16:30|3237.24|3228.54|3236.13|3227.43|3237.71|3229.01|3233.63|3224.93|39
1629573400000|2021-08-21 19:16:40|3236.3|3227.6|3236.4|3227.7|3236.49|3227.79|3235.23|3226.53|38
1629573410000|2021-08-21 19:16:50|3236.5|3227.8|3233.13|3224.43|3236.68|3227.98|3230.86|3222.16|38
1629573420000|2021-08-21 19:17:00|3233.49|3224.79|3232.18|3223.48|3235.26|3226.56|3231.6|3222.9|39
1629573430000|2021-08-21 19:17:10|3232.27|3223.57|3232.66|3223.96|3233.58|3224.88|3232.27|3223.57|38
1629573440000|2021-08-21 19:17:20|3232.96|3224.26|3234.52|3225.82|3234.72|3226.02|3232.38|3223.68|38
1629573450000|2021-08-21 19:17:30|3234.48|3225.78|3234.62|3225.92|3234.79|3226.09|3232.17|3223.47|36
1629573460000|2021-08-21 19:17:40|3234.58|3225.88|3234.6|3225.9|3234.8|3226.1|3233.99|3225.29|37
1629573470000|2021-08-21 19:17:50|3234.56|3225.86|3234.99|3226.29|3235.21|3226.51|3232.86|3224.16|40
1629573480000|2021-08-21 19:18:00|3234.74|3226.04|3234.94|3226.24|3235.03|3226.33|3234.54|3225.84|37
1629573490000|2021-08-21 19:18:10|3234.96|3226.26|3234.33|3225.63|3235.02|3226.32|3234.07|3225.37|37
1629573500000|2021-08-21 19:18:20|3234.38|3225.68|3234.22|3225.52|3234.38|3225.68|3233.22|3224.52|35
1629573510000|2021-08-21 19:18:30|3234.24|3225.54|3235.51|3226.81|3235.51|3226.81|3234.18|3225.48|29
1629573520000|2021-08-21 19:18:40|3235.48|3226.78|3236.61|3227.91|3237.49|3228.79|3235.47|3226.77|36
1629573530000|2021-08-21 19:18:50|3236.6|3227.9|3236.69|3227.99|3236.74|3228.04|3236.08|3227.38|32
1629573540000|2021-08-21 19:19:00|3236.66|3227.96|3236.6|3227.9|3237|3228.3|3236.49|3227.79|36
1629573550000|2021-08-21 19:19:10|3236.74|3228.04|3237.03|3228.33|3237.16|3228.46|3236.74|3228.04|31
1629573560000|2021-08-21 19:19:20|3237.04|3228.34|3236.48|3227.78|3237.04|3228.34|3236.28|3227.58|31
1629573570000|2021-08-21 19:19:30|3236.46|3227.76|3234.51|3225.81|3236.46|3227.76|3233.89|3225.19|38
1629573580000|2021-08-21 19:19:40|3234.52|3225.82|3234.86|3226.16|3235.93|3227.23|3234.11|3225.41|36
1629573590000|2021-08-21 19:19:50|3234.88|3226.18|3233.51|3224.81|3234.98|3226.28|3233.36|3224.66|30
1629573600000|2021-08-21 19:20:00|3233.44|3224.74|3231.25|3222.55|3233.51|3224.81|3230.99|3222.29|35
1629573610000|2021-08-21 19:20:10|3231.23|3222.53|3228.57|3219.87|3231.47|3222.77|3228.57|3219.87|38
1629573620000|2021-08-21 19:20:20|3228.45|3219.75|3230.43|3221.73|3230.58|3221.88|3228.25|3219.55|38
1629573630000|2021-08-21 19:20:30|3230.46|3221.76|3227.49|3218.79|3230.46|3221.76|3227.32|3218.62|39
1629573640000|2021-08-21 19:20:40|3227.63|3218.93|3227.58|3218.88|3228.12|3219.42|3227.38|3218.68|36
1629573650000|2021-08-21 19:20:50|3227.57|3218.87|3224.2|3215.5|3227.57|3218.87|3224.2|3215.5|36
1629573660000|2021-08-21 19:21:00|3224.06|3215.36|3225.6|3216.9|3225.6|3216.9|3222.45|3213.75|37
1629573670000|2021-08-21 19:21:10|3225.87|3217.17|3223.59|3214.89|3226.55|3217.85|3223.59|3214.89|37
1629573680000|2021-08-21 19:21:20|3223.45|3214.75|3220.11|3211.41|3223.45|3214.75|3220.11|3211.41|39
1629573690000|2021-08-21 19:21:30|3220.14|3211.44|3217.89|3209.19|3220.25|3211.55|3216.59|3207.89|39
1629573700000|2021-08-21 19:21:40|3218.07|3209.37|3220.91|3212.21|3220.91|3212.21|3218.07|3209.37|35
1629573710000|2021-08-21 19:21:50|3220.98|3212.28|3220.66|3211.96|3222.24|3213.54|3220.02|3211.32|39
1629573720000|2021-08-21 19:22:00|3220.84|3212.14|3222.51|3213.81|3222.52|3213.82|3219.95|3211.25|40
1629573730000|2021-08-21 19:22:10|3222.87|3214.17|3222.8|3214.1|3224.37|3215.67|3222.04|3213.34|38
1629573740000|2021-08-21 19:22:20|3222.74|3214.04|3225.91|3217.21|3225.91|3217.21|3222.74|3214.04|38
1629573750000|2021-08-21 19:22:30|3226.03|3217.33|3226.07|3217.37|3226.47|3217.77|3224.64|3215.94|34
1629573760000|2021-08-21 19:22:40|3226.09|3217.39|3227.35|3218.65|3227.35|3218.65|3226.09|3217.39|38
1629573770000|2021-08-21 19:22:50|3227.38|3218.68|3228.36|3219.66|3228.36|3219.66|3226|3217.3|39
1629573780000|2021-08-21 19:23:00|3228.48|3219.78|3230.25|3221.55|3230.25|3221.55|3228.48|3219.78|38
1629573790000|2021-08-21 19:23:10|3230.08|3221.38|3229.45|3220.75|3231.33|3222.63|3229.04|3220.34|38
1629573800000|2021-08-21 19:23:20|3229.38|3220.68|3230.49|3221.79|3230.78|3222.08|3229.38|3220.68|36
1629573810000|2021-08-21 19:23:30|3230.71|3222.01|3231.93|3223.23|3232.28|3223.58|3230.47|3221.77|35
1629573820000|2021-08-21 19:23:40|3231.76|3223.06|3231.41|3222.71|3232.18|3223.48|3231.12|3222.42|39
1629573830000|2021-08-21 19:23:50|3231.43|3222.73|3231.46|3222.76|3232.04|3223.34|3231.43|3222.73|37
1629573840000|2021-08-21 19:24:00|3231.48|3222.78|3229.99|3221.29|3231.5|3222.8|3229.09|3220.39|39
1629573850000|2021-08-21 19:24:10|3230.1|3221.4|3227.81|3219.11|3230.45|3221.75|3227.81|3219.11|35
1629573860000|2021-08-21 19:24:20|3227.79|3219.09|3225.84|3217.14|3227.79|3219.09|3225.84|3217.14|39
1629573870000|2021-08-21 19:24:30|3225.98|3217.28|3228.71|3220.01|3228.71|3220.01|3225.74|3217.04|37
1629573880000|2021-08-21 19:24:40|3228.99|3220.29|3230.51|3221.81|3230.51|3221.81|3228.99|3220.29|37
1629573890000|2021-08-21 19:24:50|3230.75|3222.05|3229.23|3220.53|3231.27|3222.57|3229.23|3220.53|38
1629573900000|2021-08-21 19:25:00|3229.31|3220.61|3227.7|3219|3229.31|3220.61|3226.67|3217.97|39
1629573910000|2021-08-21 19:25:10|3227.87|3219.17|3229.47|3220.77|3230.08|3221.38|3227.77|3219.07|38
1629573920000|2021-08-21 19:25:20|3229.46|3220.76|3229.97|3221.27|3230.05|3221.35|3229.46|3220.76|36
1629573930000|2021-08-21 19:25:30|3230.04|3221.34|3229.88|3221.18|3230.04|3221.34|3229.82|3221.12|25
1629573940000|2021-08-21 19:25:40|3229.9|3221.2|3229.75|3221.05|3230.21|3221.51|3229.75|3221.05|32
1629573950000|2021-08-21 19:25:50|3229.76|3221.06|3229.68|3220.98|3229.81|3221.11|3229.53|3220.83|19
1629573960000|2021-08-21 19:26:00|3229.61|3220.91|3228.75|3220.05|3229.66|3220.96|3228.48|3219.78|27
1629573970000|2021-08-21 19:26:10|3228.84|3220.14|3227.73|3219.03|3228.84|3220.14|3227.73|3219.03|30
1629573980000|2021-08-21 19:26:20|3227.72|3219.02|3227.5|3218.8|3227.72|3219.02|3226.85|3218.15|29
1629573990000|2021-08-21 19:26:30|3227.49|3218.79|3226.96|3218.26|3227.54|3218.84|3226.76|3218.06|36
1629574000000|2021-08-21 19:26:40|3226.98|3218.28|3227.3|3218.6|3227.97|3219.27|3226.89|3218.19|35
1629574010000|2021-08-21 19:26:50|3227.29|3218.59|3229.3|3220.6|3229.3|3220.6|3226.66|3217.96|40
1629574020000|2021-08-21 19:27:00|3229.43|3220.73|3230.16|3221.46|3230.16|3221.46|3229.38|3220.68|35
1629574030000|2021-08-21 19:27:10|3230.18|3221.48|3230.43|3221.73|3230.5|3221.8|3230.16|3221.46|30
1629574040000|2021-08-21 19:27:20|3230.44|3221.74|3230.28|3221.58|3230.52|3221.82|3229.57|3220.87|35
1629574050000|2021-08-21 19:27:30|3230.31|3221.61|3230.59|3221.89|3230.59|3221.89|3230.28|3221.58|10
1629574060000|2021-08-21 19:27:40|3230.67|3221.97|3231.56|3222.86|3231.63|3222.93|3230.62|3221.92|29
1629574070000|2021-08-21 19:27:50|3231.55|3222.85|3231.61|3222.91|3231.61|3222.91|3231.52|3222.82|22
1629574080000|2021-08-21 19:28:00|3231.59|3222.89|3231.05|3222.35|3231.64|3222.94|3229.99|3221.29|26
1629574090000|2021-08-21 19:28:10|3231.13|3222.43|3231.51|3222.81|3231.51|3222.81|3231.13|3222.43|22
1629574100000|2021-08-21 19:28:20|3231.52|3222.82|3232.35|3223.65|3232.35|3223.65|3231.52|3222.82|19
1629574110000|2021-08-21 19:28:30|3232.34|3223.64|3233.05|3224.35|3233.09|3224.39|3232.31|3223.61|32
1629574120000|2021-08-21 19:28:40|3233.06|3224.36|3233.73|3225.03|3233.92|3225.22|3233.06|3224.36|31
1629574130000|2021-08-21 19:28:50|3233.69|3224.99|3233.73|3225.03|3233.91|3225.21|3233.66|3224.96|32
1629574140000|2021-08-21 19:29:00|3233.71|3225.01|3232.93|3224.23|3233.84|3225.14|3232.44|3223.74|33
1629574150000|2021-08-21 19:29:10|3232.88|3224.18|3234.58|3225.88|3234.59|3225.89|3232.4|3223.7|36
1629574160000|2021-08-21 19:29:20|3234.67|3225.97|3237.24|3228.54|3237.38|3228.68|3234.59|3225.89|37
1629574170000|2021-08-21 19:29:30|3237.11|3228.41|3237.03|3228.33|3237.47|3228.77|3236.46|3227.76|38
1629574180000|2021-08-21 19:29:40|3237.06|3228.36|3235.58|3226.88|3237.24|3228.54|3235.4|3226.7|34
1629574190000|2021-08-21 19:29:50|3236.04|3227.34|3237.83|3229.13|3237.83|3229.13|3236.04|3227.34|36
1629574200000|2021-08-21 19:30:00|3237.84|3229.14|3235.66|3226.96|3237.89|3229.19|3235.57|3226.87|38
1629574210000|2021-08-21 19:30:10|3235.65|3226.95|3234.77|3226.07|3235.65|3226.95|3234.26|3225.56|35
1629574220000|2021-08-21 19:30:20|3234.78|3226.08|3235.11|3226.41|3235.83|3227.13|3234.72|3226.02|37
1629574230000|2021-08-21 19:30:30|3235.23|3226.53|3235.12|3226.42|3235.23|3226.53|3234.73|3226.03|32
1629574240000|2021-08-21 19:30:40|3235.13|3226.43|3235.68|3226.98|3235.68|3226.98|3235.04|3226.34|31
1629574250000|2021-08-21 19:30:50|3235.67|3226.97|3236.45|3227.75|3236.52|3227.82|3235.67|3226.97|26
1629574260000|2021-08-21 19:31:00|3236.46|3227.76|3236.73|3228.03|3236.8|3228.1|3236.38|3227.68|26
1629574270000|2021-08-21 19:31:10|3236.74|3228.04|3237.72|3229.02|3237.86|3229.16|3236.74|3228.04|22
1629574280000|2021-08-21 19:31:20|3237.73|3229.03|3237.76|3229.06|3237.84|3229.14|3237.47|3228.77|28
1629574290000|2021-08-21 19:31:30|3237.83|3229.13|3238.14|3229.44|3238.3|3229.6|3237.76|3229.06|31
1629574300000|2021-08-21 19:31:40|3238.08|3229.38|3238.68|3229.98|3238.74|3230.04|3238.08|3229.38|33
1629574310000|2021-08-21 19:31:50|3238.76|3230.06|3238.71|3230.01|3238.85|3230.15|3237.99|3229.29|34
1629574320000|2021-08-21 19:32:00|3238.79|3230.09|3238.83|3230.13|3238.83|3230.13|3238.63|3229.93|33
1629574330000|2021-08-21 19:32:10|3238.8|3230.1|3240.22|3231.52|3240.25|3231.55|3238.78|3230.08|35
1629574340000|2021-08-21 19:32:20|3240.25|3231.55|3240.45|3231.75|3240.98|3232.28|3240.23|3231.53|36
1629574350000|2021-08-21 19:32:30|3240.47|3231.77|3240.95|3232.25|3240.95|3232.25|3240.42|3231.72|34
1629574360000|2021-08-21 19:32:40|3240.96|3232.26|3241.06|3232.36|3241.15|3232.45|3240.95|3232.25|31
1629574370000|2021-08-21 19:32:50|3241.05|3232.35|3239.98|3231.28|3241.08|3232.38|3239.87|3231.17|32
1629574380000|2021-08-21 19:33:00|3239.99|3231.29|3239.08|3230.38|3240.01|3231.31|3239.01|3230.31|37
1629574390000|2021-08-21 19:33:10|3239.07|3230.37|3237.57|3228.87|3239.07|3230.37|3237.56|3228.86|34
1629574400000|2021-08-21 19:33:20|3237.56|3228.86|3238.85|3230.15|3238.85|3230.15|3237.35|3228.65|36
1629574410000|2021-08-21 19:33:30|3238.88|3230.18|3238.93|3230.23|3238.93|3230.23|3238.6|3229.9|33
1629574420000|2021-08-21 19:33:40|3238.92|3230.22|3238.16|3229.46|3239.19|3230.49|3238.02|3229.32|38
1629574430000|2021-08-21 19:33:50|3238.03|3229.33|3239.94|3231.24|3240.17|3231.47|3238.03|3229.33|35
1629574440000|2021-08-21 19:34:00|3239.96|3231.26|3239.55|3230.85|3239.96|3231.26|3239.52|3230.82|37
1629574450000|2021-08-21 19:34:10|3239.6|3230.9|3239.71|3231.01|3239.73|3231.03|3239.55|3230.85|29
1629574460000|2021-08-21 19:34:20|3239.7|3231|3240.28|3231.58|3240.28|3231.58|3239.69|3230.99|34
1629574470000|2021-08-21 19:34:30|3240.27|3231.57|3240.75|3232.05|3240.84|3232.14|3240.27|3231.57|27
1629574480000|2021-08-21 19:34:40|3240.71|3232.01|3240.52|3231.82|3240.75|3232.05|3240.39|3231.69|26
1629574490000|2021-08-21 19:34:50|3240.57|3231.87|3240.83|3232.13|3240.89|3232.19|3240.57|3231.87|35
1629574500000|2021-08-21 19:35:00|3240.82|3232.12|3239.03|3230.33|3240.87|3232.17|3239.03|3230.33|33
1629574510000|2021-08-21 19:35:10|3238.95|3230.25|3237.88|3229.18|3238.95|3230.25|3237.6|3228.9|34
1629574520000|2021-08-21 19:35:20|3237.84|3229.14|3240.13|3231.43|3240.13|3231.43|3237.84|3229.14|28
1629574530000|2021-08-21 19:35:30|3240.3|3231.6|3240.05|3231.35|3240.37|3231.67|3240|3231.3|29
1629574540000|2021-08-21 19:35:40|3240.04|3231.34|3239.83|3231.13|3240.72|3232.02|3239.8|3231.1|36
1629574550000|2021-08-21 19:35:50|3239.89|3231.19|3240.17|3231.47|3240.4|3231.7|3239.87|3231.17|30
1629574560000|2021-08-21 19:36:00|3240.24|3231.54|3238.84|3230.14|3240.25|3231.55|3238.71|3230.01|37
1629574570000|2021-08-21 19:36:10|3238.83|3230.13|3239.52|3230.82|3239.65|3230.95|3238.83|3230.13|30
1629574580000|2021-08-21 19:36:20|3239.5|3230.8|3238.73|3230.03|3239.5|3230.8|3238.58|3229.88|18
1629574590000|2021-08-21 19:36:30|3238.66|3229.96|3237.62|3228.92|3238.84|3230.14|3237.61|3228.91|28
1629574600000|2021-08-21 19:36:40|3237.63|3228.93|3237.8|3229.1|3237.9|3229.2|3237.56|3228.86|23
1629574610000|2021-08-21 19:36:50|3237.81|3229.11|3236.43|3227.73|3237.88|3229.18|3236.43|3227.73|30
1629574620000|2021-08-21 19:37:00|3236.36|3227.66|3235.72|3227.02|3236.64|3227.94|3235.59|3226.89|36
1629574630000|2021-08-21 19:37:10|3235.73|3227.03|3237.21|3228.51|3237.23|3228.53|3235.62|3226.92|33
1629574640000|2021-08-21 19:37:20|3237.23|3228.53|3236.07|3227.37|3237.29|3228.59|3236.07|3227.37|30
1629574650000|2021-08-21 19:37:30|3235.96|3227.26|3235.34|3226.64|3235.96|3227.26|3235.23|3226.53|31
1629574660000|2021-08-21 19:37:40|3235.35|3226.65|3235.61|3226.91|3235.63|3226.93|3235.35|3226.65|21
1629574670000|2021-08-21 19:37:50|3235.6|3226.9|3235.47|3226.77|3235.66|3226.96|3235.47|3226.77|22
1629574680000|2021-08-21 19:38:00|3235.48|3226.78|3235.52|3226.82|3235.52|3226.82|3235.46|3226.76|8
1629574690000|2021-08-21 19:38:10|3235.54|3226.84|3236.58|3227.88|3236.95|3228.25|3235.54|3226.84|31
1629574700000|2021-08-21 19:38:20|3236.54|3227.84|3237.27|3228.57|3237.28|3228.58|3236.5|3227.8|29
1629574710000|2021-08-21 19:38:30|3237.26|3228.56|3237.59|3228.89|3237.75|3229.05|3237.26|3228.56|24
1629574720000|2021-08-21 19:38:40|3237.58|3228.88|3237.95|3229.25|3237.96|3229.26|3237.56|3228.86|23
1629574730000|2021-08-21 19:38:50|3237.98|3229.28|3238.01|3229.31|3238.01|3229.31|3237.83|3229.13|18
1629574740000|2021-08-21 19:39:00|3238.32|3229.62|3239.13|3230.43|3239.56|3230.86|3238.32|3229.62|37
1629574750000|2021-08-21 19:39:10|3239.12|3230.42|3239|3230.3|3239.68|3230.98|3238.9|3230.2|34
1629574760000|2021-08-21 19:39:20|3239.01|3230.31|3239.05|3230.35|3239.08|3230.38|3238.81|3230.11|29
1629574770000|2021-08-21 19:39:30|3239.02|3230.32|3238.64|3229.94|3239.03|3230.33|3238.36|3229.66|31
1629574780000|2021-08-21 19:39:40|3238.67|3229.97|3238.84|3230.14|3239.01|3230.31|3238.66|3229.96|33
1629574790000|2021-08-21 19:39:50|3238.8|3230.1|3238.44|3229.74|3238.84|3230.14|3238.43|3229.73|29
1629574800000|2021-08-21 19:40:00|3238.4|3229.7|3234.61|3225.91|3238.4|3229.7|3234.61|3225.91|37
1629574810000|2021-08-21 19:40:10|3234.55|3225.85|3235.95|3227.25|3235.95|3227.25|3234.46|3225.76|38
1629574820000|2021-08-21 19:40:20|3235.87|3227.17|3235.61|3226.91|3235.93|3227.23|3235.52|3226.82|35
1629574830000|2021-08-21 19:40:30|3235.58|3226.88|3235.15|3226.45|3235.6|3226.9|3235|3226.3|34
1629574840000|2021-08-21 19:40:40|3235.14|3226.44|3234.97|3226.27|3235.15|3226.45|3234.92|3226.22|31
1629574850000|2021-08-21 19:40:50|3234.96|3226.26|3234.49|3225.79|3235.07|3226.37|3234.49|3225.79|28
1629574860000|2021-08-21 19:41:00|3234.47|3225.77|3234.72|3226.02|3234.82|3226.12|3234.29|3225.59|34
1629574870000|2021-08-21 19:41:10|3234.69|3225.99|3234.56|3225.86|3234.69|3225.99|3234.23|3225.53|33
1629574880000|2021-08-21 19:41:20|3234.58|3225.88|3233.35|3224.65|3234.59|3225.89|3232.78|3224.08|37
1629574890000|2021-08-21 19:41:30|3233.32|3224.62|3232.99|3224.29|3233.32|3224.62|3232.67|3223.97|33
1629574900000|2021-08-21 19:41:40|3233.01|3224.31|3233.26|3224.56|3233.26|3224.56|3232.95|3224.25|25
1629574910000|2021-08-21 19:41:50|3233.36|3224.66|3233.8|3225.1|3233.89|3225.19|3233.34|3224.64|32
1629574920000|2021-08-21 19:42:00|3233.61|3224.91|3233.74|3225.04|3233.98|3225.28|3232.84|3224.14|32
1629574930000|2021-08-21 19:42:10|3233.82|3225.12|3232.89|3224.19|3234.08|3225.38|3232.78|3224.08|38
1629574940000|2021-08-21 19:42:20|3232.87|3224.17|3232.89|3224.19|3232.9|3224.2|3232.77|3224.07|27
1629574950000|2021-08-21 19:42:30|3232.85|3224.15|3233.29|3224.59|3233.89|3225.19|3232.83|3224.13|29
1629574960000|2021-08-21 19:42:40|3233.19|3224.49|3232.36|3223.66|3233.19|3224.49|3232.36|3223.66|23
1629574970000|2021-08-21 19:42:50|3232.35|3223.65|3230.57|3221.87|3232.35|3223.65|3230.57|3221.87|28
1629574980000|2021-08-21 19:43:00|3230.51|3221.81|3228.93|3220.23|3230.51|3221.81|3228.9|3220.2|34
1629574990000|2021-08-21 19:43:10|3228.92|3220.22|3228.9|3220.2|3229.06|3220.36|3228.48|3219.78|31
1629575000000|2021-08-21 19:43:20|3228.87|3220.17|3226.94|3218.24|3229.28|3220.58|3226.79|3218.09|36
1629575010000|2021-08-21 19:43:30|3226.92|3218.22|3228.48|3219.78|3229.56|3220.86|3226.92|3218.22|37
1629575020000|2021-08-21 19:43:40|3228.47|3219.77|3228.66|3219.96|3228.75|3220.05|3228.42|3219.72|34
1629575030000|2021-08-21 19:43:50|3228.55|3219.85|3228.17|3219.47|3229.64|3220.94|3228.1|3219.4|40
1629575040000|2021-08-21 19:44:00|3228.12|3219.42|3227.47|3218.77|3228.27|3219.57|3227.19|3218.49|29
1629575050000|2021-08-21 19:44:10|3227.48|3218.78|3228.17|3219.47|3228.17|3219.47|3227.38|3218.68|29
1629575060000|2021-08-21 19:44:20|3228.09|3219.39|3227|3218.3|3229.25|3220.55|3227|3218.3|32
1629575070000|2021-08-21 19:44:30|3227.09|3218.39|3225.96|3217.26|3227.31|3218.61|3225.4|3216.7|36
1629575080000|2021-08-21 19:44:40|3226|3217.3|3225.17|3216.47|3226.07|3217.37|3224.55|3215.85|36
1629575090000|2021-08-21 19:44:50|3225.16|3216.46|3223.8|3215.1|3225.42|3216.72|3223.71|3215.01|28
1629575100000|2021-08-21 19:45:00|3223.72|3215.02|3225.15|3216.45|3225.15|3216.45|3223.53|3214.83|28
1629575110000|2021-08-21 19:45:10|3225.33|3216.63|3228.3|3219.6|3228.31|3219.61|3225.15|3216.45|35
1629575120000|2021-08-21 19:45:20|3228.27|3219.57|3226.62|3217.92|3228.48|3219.78|3226.45|3217.75|36
1629575130000|2021-08-21 19:45:30|3226.61|3217.91|3223.92|3215.22|3226.66|3217.96|3223.77|3215.07|36
1629575140000|2021-08-21 19:45:40|3224.38|3215.68|3224.01|3215.31|3224.38|3215.68|3223.96|3215.26|36
1629575150000|2021-08-21 19:45:50|3223.97|3215.27|3223.32|3214.62|3224.09|3215.39|3223.08|3214.38|31
1629575160000|2021-08-21 19:46:00|3223.29|3214.59|3223.69|3214.99|3224.18|3215.48|3223.18|3214.48|35
1629575170000|2021-08-21 19:46:10|3223.73|3215.03|3223.99|3215.29|3224.03|3215.33|3223.7|3215|19
1629575180000|2021-08-21 19:46:20|3223.98|3215.28|3224.4|3215.7|3224.4|3215.7|3223.98|3215.28|26
1629575190000|2021-08-21 19:46:30|3224.38|3215.68|3225.96|3217.26|3225.96|3217.26|3224.07|3215.37|31
1629575200000|2021-08-21 19:46:40|3225.67|3216.97|3225.83|3217.13|3226.24|3217.54|3225.38|3216.68|35
1629575210000|2021-08-21 19:46:50|3225.82|3217.12|3225.95|3217.25|3225.95|3217.25|3225.68|3216.98|30
1629575220000|2021-08-21 19:47:00|3226.02|3217.32|3227.08|3218.38|3227.09|3218.39|3226.02|3217.32|30
1629575230000|2021-08-21 19:47:10|3227.05|3218.35|3226.89|3218.19|3228.11|3219.41|3226.25|3217.55|36
1629575240000|2021-08-21 19:47:20|3226.81|3218.11|3225.67|3216.97|3226.81|3218.11|3225.67|3216.97|35
1629575250000|2021-08-21 19:47:30|3225.51|3216.81|3226.45|3217.75|3226.45|3217.75|3225.45|3216.75|26
1629575260000|2021-08-21 19:47:40|3226.46|3217.76|3226.95|3218.25|3227.09|3218.39|3226.29|3217.59|29
1629575270000|2021-08-21 19:47:50|3226.96|3218.26|3226.33|3217.63|3226.96|3218.26|3226.14|3217.44|29
1629575280000|2021-08-21 19:48:00|3226.43|3217.73|3226.86|3218.16|3227.18|3218.48|3226.42|3217.72|31
1629575290000|2021-08-21 19:48:10|3226.87|3218.17|3227.98|3219.28|3227.98|3219.28|3226.87|3218.17|39
1629575300000|2021-08-21 19:48:20|3227.9|3219.2|3228.88|3220.18|3228.96|3220.26|3227.9|3219.2|32
1629575310000|2021-08-21 19:48:30|3228.89|3220.19|3229.13|3220.43|3229.13|3220.43|3228.76|3220.06|30
1629575320000|2021-08-21 19:48:40|3229.12|3220.42|3228.87|3220.17|3230.16|3221.46|3228.56|3219.86|34
1629575330000|2021-08-21 19:48:50|3228.76|3220.06|3228.94|3220.24|3228.94|3220.24|3227.89|3219.19|29
1629575340000|2021-08-21 19:49:00|3228.89|3220.19|3227.35|3218.65|3228.94|3220.24|3227.35|3218.65|34
1629575350000|2021-08-21 19:49:10|3227.34|3218.64|3227.36|3218.66|3227.73|3219.03|3227.27|3218.57|35
1629575360000|2021-08-21 19:49:20|3227.33|3218.63|3224.36|3215.66|3227.33|3218.63|3224.12|3215.42|36
1629575370000|2021-08-21 19:49:30|3224.53|3215.83|3224.98|3216.28|3225.33|3216.63|3224.53|3215.83|33
1629575380000|2021-08-21 19:49:40|3224.97|3216.27|3224.84|3216.14|3225.11|3216.41|3224.84|3216.14|32
1629575390000|2021-08-21 19:49:50|3224.83|3216.13|3224.61|3215.91|3224.92|3216.22|3224.6|3215.9|29
1629575400000|2021-08-21 19:50:00|3224.63|3215.93|3223.95|3215.25|3224.67|3215.97|3223.95|3215.25|37
1629575410000|2021-08-21 19:50:10|3223.98|3215.28|3222.8|3214.1|3224.1|3215.4|3222.8|3214.1|30
1629575420000|2021-08-21 19:50:20|3222.75|3214.05|3223.73|3215.03|3223.73|3215.03|3221.93|3213.23|35
1629575430000|2021-08-21 19:50:30|3223.79|3215.09|3224.51|3215.81|3224.51|3215.81|3223.69|3214.99|32
1629575440000|2021-08-21 19:50:40|3224.54|3215.84|3226.22|3217.52|3226.22|3217.52|3224.49|3215.79|36
1629575450000|2021-08-21 19:50:50|3226.17|3217.47|3226.84|3218.14|3226.98|3218.28|3226.17|3217.47|37
1629575460000|2021-08-21 19:51:00|3226.88|3218.18|3224.76|3216.06|3227.36|3218.66|3224.76|3216.06|37
1629575470000|2021-08-21 19:51:10|3224.78|3216.08|3225.87|3217.17|3226.22|3217.52|3224.78|3216.08|33
1629575480000|2021-08-21 19:51:20|3225.88|3217.18|3225.84|3217.14|3226.06|3217.36|3225.75|3217.05|37
1629575490000|2021-08-21 19:51:30|3225.86|3217.16|3224.81|3216.11|3225.93|3217.23|3224.48|3215.78|31
1629575500000|2021-08-21 19:51:40|3224.73|3216.03|3224.74|3216.04|3224.74|3216.04|3224.6|3215.9|35
1629575510000|2021-08-21 19:51:50|3224.73|3216.03|3224.7|3216|3224.89|3216.19|3224.69|3215.99|32
1629575520000|2021-08-21 19:52:00|3224.71|3216.01|3225.83|3217.13|3225.9|3217.2|3224.7|3216|29
1629575530000|2021-08-21 19:52:10|3225.85|3217.15|3225.02|3216.32|3226.12|3217.42|3225.02|3216.32|32
1629575540000|2021-08-21 19:52:20|3224.79|3216.09|3225.2|3216.5|3225.21|3216.51|3224.73|3216.03|35
1629575550000|2021-08-21 19:52:30|3225.19|3216.49|3225.56|3216.86|3226.01|3217.31|3225.18|3216.48|21
1629575560000|2021-08-21 19:52:40|3225.48|3216.78|3225.31|3216.61|3225.48|3216.78|3224.95|3216.25|29
1629575570000|2021-08-21 19:52:50|3225.3|3216.6|3224.83|3216.13|3225.31|3216.61|3224.81|3216.11|26
1629575580000|2021-08-21 19:53:00|3224.84|3216.14|3224.84|3216.14|3224.88|3216.18|3224.74|3216.04|22
1629575590000|2021-08-21 19:53:10|3224.95|3216.25|3225.29|3216.59|3225.34|3216.64|3224.92|3216.22|31
1629575600000|2021-08-21 19:53:20|3225.28|3216.58|3222.66|3213.96|3225.28|3216.58|3222.66|3213.96|37
1629575610000|2021-08-21 19:53:30|3222.61|3213.91|3222.59|3213.89|3222.68|3213.98|3222.49|3213.79|24
1629575620000|2021-08-21 19:53:40|3222.6|3213.9|3222|3213.3|3222.72|3214.02|3221.99|3213.29|29
1629575630000|2021-08-21 19:53:50|3221.99|3213.29|3221.89|3213.19|3222|3213.3|3221.88|3213.18|26
1629575640000|2021-08-21 19:54:00|3221.9|3213.2|3222.87|3214.17|3223.09|3214.39|3221.87|3213.17|31
1629575650000|2021-08-21 19:54:10|3222.86|3214.16|3222.29|3213.59|3223.04|3214.34|3222.23|3213.53|30
1629575660000|2021-08-21 19:54:20|3222.35|3213.65|3220.38|3211.68|3222.35|3213.65|3220.38|3211.68|23
1629575670000|2021-08-21 19:54:30|3220.35|3211.65|3219.32|3210.62|3220.41|3211.71|3219.32|3210.62|22
1629575680000|2021-08-21 19:54:40|3219.28|3210.58|3218.74|3210.04|3219.28|3210.58|3218.01|3209.31|34
1629575690000|2021-08-21 19:54:50|3218.66|3209.96|3220.12|3211.42|3220.13|3211.43|3218.64|3209.94|38
1629575700000|2021-08-21 19:55:00|3220.1|3211.4|3219.23|3210.53|3220.1|3211.4|3217.82|3209.12|37
1629575710000|2021-08-21 19:55:10|3219.36|3210.66|3219.52|3210.82|3219.73|3211.03|3219.36|3210.66|34
1629575720000|2021-08-21 19:55:20|3219.51|3210.81|3218.14|3209.44|3219.51|3210.81|3217.99|3209.29|37
1629575730000|2021-08-21 19:55:30|3218.12|3209.42|3217.72|3209.02|3218.52|3209.82|3217.49|3208.79|36
1629575740000|2021-08-21 19:55:40|3217.68|3208.98|3218.63|3209.93|3218.7|3210|3217.6|3208.9|28
1629575750000|2021-08-21 19:55:50|3217.53|3208.83|3215.72|3207.02|3217.53|3208.83|3215.68|3206.98|36
1629575760000|2021-08-21 19:56:00|3215.65|3206.95|3214.46|3205.76|3215.65|3206.95|3213.7|3205|39
1629575770000|2021-08-21 19:56:10|3214.7|3206|3214.51|3205.81|3215.07|3206.37|3214.4|3205.7|35
1629575780000|2021-08-21 19:56:20|3214.52|3205.82|3214.1|3205.4|3214.69|3205.99|3213.9|3205.2|24
1629575790000|2021-08-21 19:56:30|3214.07|3205.37|3215.69|3206.99|3215.84|3207.14|3214.07|3205.37|35
1629575800000|2021-08-21 19:56:40|3215.7|3207|3216.47|3207.77|3216.57|3207.87|3215.7|3207|35
1629575810000|2021-08-21 19:56:50|3216.46|3207.76|3213.99|3205.29|3216.46|3207.76|3213.95|3205.25|37
1629575820000|2021-08-21 19:57:00|3213.92|3205.22|3213.95|3205.25|3214.03|3205.33|3213.89|3205.19|32
1629575830000|2021-08-21 19:57:10|3213.96|3205.26|3214.29|3205.59|3214.35|3205.65|3213.96|3205.26|29
1629575840000|2021-08-21 19:57:20|3214.31|3205.61|3214.32|3205.62|3214.43|3205.73|3214.27|3205.57|26
1629575850000|2021-08-21 19:57:30|3214.29|3205.59|3213.89|3205.19|3214.43|3205.73|3213.83|3205.13|24
1629575860000|2021-08-21 19:57:40|3213.88|3205.18|3214.34|3205.64|3214.64|3205.94|3213.86|3205.16|21
1629575870000|2021-08-21 19:57:50|3214.35|3205.65|3214.61|3205.91|3215.06|3206.36|3214.26|3205.56|27
1629575880000|2021-08-21 19:58:00|3214.62|3205.92|3215.12|3206.42|3215.12|3206.42|3214.62|3205.92|29
1629575890000|2021-08-21 19:58:10|3215.02|3206.32|3214.9|3206.2|3215.14|3206.44|3214.87|3206.17|27
1629575900000|2021-08-21 19:58:20|3214.88|3206.18|3215.05|3206.35|3215.06|3206.36|3214.88|3206.18|31
1629575910000|2021-08-21 19:58:30|3215.02|3206.32|3216.94|3208.24|3216.94|3208.24|3214.98|3206.28|35
1629575920000|2021-08-21 19:58:40|3217.03|3208.33|3217.94|3209.24|3218.6|3209.9|3217.02|3208.32|32
1629575930000|2021-08-21 19:58:50|3217.58|3208.88|3219.53|3210.83|3219.67|3210.97|3217.41|3208.71|37
1629575940000|2021-08-21 19:59:00|3219.68|3210.98|3218.77|3210.07|3220.73|3212.03|3218.7|3210|39
1629575950000|2021-08-21 19:59:10|3218.83|3210.13|3219.8|3211.1|3220.08|3211.38|3218.76|3210.06|38
1629575960000|2021-08-21 19:59:20|3219.64|3210.94|3219.53|3210.83|3219.8|3211.1|3219.49|3210.79|29
1629575970000|2021-08-21 19:59:30|3219.55|3210.85|3219.42|3210.72|3219.59|3210.89|3219.09|3210.39|35
1629575980000|2021-08-21 19:59:40|3219.41|3210.71|3220.26|3211.56|3220.27|3211.57|3219.12|3210.42|28
1629575990000|2021-08-21 19:59:50|3220.32|3211.62|3222.38|3213.68|3222.38|3213.68|3220.28|3211.58|36
1629576000000|2021-08-21 20:00:00|3222.34|3213.64|3220.22|3211.52|3222.35|3213.65|3220.1|3211.4|35
1629576010000|2021-08-21 20:00:10|3220.14|3211.44|3220.02|3211.32|3220.14|3211.44|3219.03|3210.33|32
1629576020000|2021-08-21 20:00:20|3220.04|3211.34|3223.6|3214.9|3223.65|3214.95|3220.03|3211.33|38
1629576030000|2021-08-21 20:00:30|3223.62|3214.92|3224.52|3215.82|3224.52|3215.82|3223.51|3214.81|38
1629576040000|2021-08-21 20:00:40|3224.68|3215.98|3225.03|3216.33|3225.1|3216.4|3224.68|3215.98|37
1629576050000|2021-08-21 20:00:50|3225.08|3216.38|3224.56|3215.86|3225.22|3216.52|3224.44|3215.74|35
1629576060000|2021-08-21 20:01:00|3224.59|3215.89|3224.77|3216.07|3225.12|3216.42|3224.57|3215.87|34
1629576070000|2021-08-21 20:01:10|3224.73|3216.03|3225.56|3216.86|3225.56|3216.86|3224.64|3215.94|36
1629576080000|2021-08-21 20:01:20|3225.47|3216.77|3226.82|3218.12|3226.86|3218.16|3225.46|3216.76|30
1629576090000|2021-08-21 20:01:30|3226.75|3218.05|3227.45|3218.75|3227.49|3218.79|3226.65|3217.95|29
1629576100000|2021-08-21 20:01:40|3227.48|3218.78|3227.93|3219.23|3228.02|3219.32|3227.47|3218.77|26
1629576110000|2021-08-21 20:01:50|3227.68|3218.98|3228.67|3219.97|3228.68|3219.98|3227.68|3218.98|35
1629576120000|2021-08-21 20:02:00|3228.54|3219.84|3228.9|3220.2|3228.9|3220.2|3228.54|3219.84|32
1629576130000|2021-08-21 20:02:10|3228.84|3220.14|3230.11|3221.41|3230.18|3221.48|3228.84|3220.14|30
1629576140000|2021-08-21 20:02:20|3230.08|3221.38|3229.92|3221.22|3230.37|3221.67|3229.92|3221.22|26
1629576150000|2021-08-21 20:02:30|3229.61|3220.91|3230.29|3221.59|3230.29|3221.59|3229.35|3220.65|35
1629576160000|2021-08-21 20:02:40|3230.34|3221.64|3230.3|3221.6|3230.43|3221.73|3230.22|3221.52|17
1629576170000|2021-08-21 20:02:50|3230.19|3221.49|3230.4|3221.7|3230.43|3221.73|3230.11|3221.41|27
1629576180000|2021-08-21 20:03:00|3230.44|3221.74|3229.38|3220.68|3230.44|3221.74|3229.36|3220.66|20
1629576190000|2021-08-21 20:03:10|3229.37|3220.67|3230.58|3221.88|3230.92|3222.22|3229.02|3220.32|38
1629576200000|2021-08-21 20:03:20|3230.62|3221.92|3231.39|3222.69|3231.57|3222.87|3230.62|3221.92|24
1629576210000|2021-08-21 20:03:30|3231.4|3222.7|3232.68|3223.98|3232.68|3223.98|3231.39|3222.69|35
1629576220000|2021-08-21 20:03:40|3232.75|3224.05|3233.39|3224.69|3233.42|3224.72|3232.7|3224|34
1629576230000|2021-08-21 20:03:50|3233.58|3224.88|3234.38|3225.68|3234.81|3226.11|3233.58|3224.88|33
1629576240000|2021-08-21 20:04:00|3234.27|3225.57|3235.09|3226.39|3235.09|3226.39|3233.23|3224.53|33
1629576250000|2021-08-21 20:04:10|3235.1|3226.4|3235.1|3226.4|3235.16|3226.46|3234.94|3226.24|31
1629576260000|2021-08-21 20:04:20|3235.11|3226.41|3232.13|3223.43|3235.11|3226.41|3231.39|3222.69|37
1629576270000|2021-08-21 20:04:30|3232.18|3223.48|3232.07|3223.37|3232.68|3223.98|3232.07|3223.37|29
1629576280000|2021-08-21 20:04:40|3231.7|3223|3232.07|3223.37|3232.78|3224.08|3231.3|3222.6|36
1629576290000|2021-08-21 20:04:50|3231.84|3223.14|3232.48|3223.78|3232.51|3223.81|3231.74|3223.04|29
1629576300000|2021-08-21 20:05:00|3232.5|3223.8|3232.52|3223.82|3232.57|3223.87|3232.27|3223.57|26
1629576310000|2021-08-21 20:05:10|3232.56|3223.86|3232.35|3223.65|3232.62|3223.92|3232.31|3223.61|26
1629576320000|2021-08-21 20:05:20|3232.37|3223.67|3233.57|3224.87|3233.64|3224.94|3232.37|3223.67|29
1629576330000|2021-08-21 20:05:30|3233.52|3224.82|3234.25|3225.55|3234.45|3225.75|3233.4|3224.7|29
1629576340000|2021-08-21 20:05:40|3234.32|3225.62|3234.46|3225.76|3235.03|3226.33|3234.12|3225.42|27
1629576350000|2021-08-21 20:05:50|3234.61|3225.91|3235.92|3227.22|3235.96|3227.26|3234.61|3225.91|26
1629576360000|2021-08-21 20:06:00|3235.89|3227.19|3235.96|3227.26|3235.99|3227.29|3235.87|3227.17|26
1629576370000|2021-08-21 20:06:10|3235.9|3227.2|3236.05|3227.35|3236.08|3227.38|3235.9|3227.2|13
1629576380000|2021-08-21 20:06:20|3236.03|3227.33|3233.98|3225.28|3236.06|3227.36|3233.91|3225.21|25
1629576390000|2021-08-21 20:06:30|3234.02|3225.32|3234.16|3225.46|3234.34|3225.64|3234.02|3225.32|32
1629576400000|2021-08-21 20:06:40|3234.1|3225.4|3233.15|3224.45|3234.2|3225.5|3233.15|3224.45|32
1629576410000|2021-08-21 20:06:50|3232.67|3223.97|3233.41|3224.71|3233.92|3225.22|3232.63|3223.93|37
1629576420000|2021-08-21 20:07:00|3233.43|3224.73|3232.6|3223.9|3233.43|3224.73|3232.49|3223.79|35
1629576430000|2021-08-21 20:07:10|3232.53|3223.83|3232.48|3223.78|3232.53|3223.83|3232.3|3223.6|29
1629576440000|2021-08-21 20:07:20|3232.47|3223.77|3233.05|3224.35|3233.1|3224.4|3232.47|3223.77|22
1629576450000|2021-08-21 20:07:30|3233.04|3224.34|3232.68|3223.98|3233.04|3224.34|3232.54|3223.84|27
1629576460000|2021-08-21 20:07:40|3232.66|3223.96|3232.81|3224.11|3232.99|3224.29|3232.62|3223.92|27
1629576470000|2021-08-21 20:07:50|3232.67|3223.97|3232.77|3224.07|3232.93|3224.23|3232.67|3223.97|23
1629576480000|2021-08-21 20:08:00|3232.82|3224.12|3230.96|3222.26|3232.82|3224.12|3230.96|3222.26|27
1629576490000|2021-08-21 20:08:10|3230.94|3222.24|3231.84|3223.14|3231.9|3223.2|3229.92|3221.22|37
1629576500000|2021-08-21 20:08:20|3231.76|3223.06|3231.96|3223.26|3232.22|3223.52|3231.17|3222.47|37
1629576510000|2021-08-21 20:08:30|3231.93|3223.23|3231.96|3223.26|3231.96|3223.26|3231.68|3222.98|35
1629576520000|2021-08-21 20:08:40|3231.87|3223.17|3231.85|3223.15|3232.21|3223.51|3231.85|3223.15|30
1629576530000|2021-08-21 20:08:50|3231.88|3223.18|3231.2|3222.5|3232.01|3223.31|3231.02|3222.32|27
1629576540000|2021-08-21 20:09:00|3231.19|3222.49|3230.88|3222.18|3231.2|3222.5|3230.88|3222.18|25
1629576550000|2021-08-21 20:09:10|3230.84|3222.14|3229.17|3220.47|3230.91|3222.21|3229|3220.3|38
1629576560000|2021-08-21 20:09:20|3229.19|3220.49|3229.12|3220.42|3229.33|3220.63|3228.9|3220.2|26
1629576570000|2021-08-21 20:09:30|3229.15|3220.45|3228.67|3219.97|3229.16|3220.46|3228.67|3219.97|33
1629576580000|2021-08-21 20:09:40|3228.5|3219.8|3226.6|3217.9|3228.5|3219.8|3226.3|3217.6|37
1629576590000|2021-08-21 20:09:50|3227.03|3218.33|3224.52|3215.82|3227.11|3218.41|3224.52|3215.82|40
1629576600000|2021-08-21 20:10:00|3224.18|3215.48|3223.3|3214.6|3224.18|3215.48|3222.07|3213.37|37
1629576610000|2021-08-21 20:10:10|3223.32|3214.62|3222.25|3213.55|3224.48|3215.78|3221.98|3213.28|36
1629576620000|2021-08-21 20:10:20|3221.98|3213.28|3220.8|3212.1|3221.98|3213.28|3220.8|3212.1|31
1629576630000|2021-08-21 20:10:30|3220.78|3212.08|3220.46|3211.76|3221.52|3212.82|3220.41|3211.71|36
1629576640000|2021-08-21 20:10:40|3220.68|3211.98|3221.46|3212.76|3221.62|3212.92|3220.68|3211.98|33
1629576650000|2021-08-21 20:10:50|3221.45|3212.75|3222.11|3213.41|3222.11|3213.41|3221.32|3212.62|32
1629576660000|2021-08-21 20:11:00|3222.12|3213.42|3220.39|3211.69|3222.16|3213.46|3220.39|3211.69|36
1629576670000|2021-08-21 20:11:10|3220.37|3211.67|3218.89|3210.19|3220.37|3211.67|3218.88|3210.18|32
1629576680000|2021-08-21 20:11:20|3218.9|3210.2|3219.86|3211.16|3219.86|3211.16|3218.48|3209.78|32
1629576690000|2021-08-21 20:11:30|3220|3211.3|3218.77|3210.07|3220.14|3211.44|3218.72|3210.02|35
1629576700000|2021-08-21 20:11:40|3218.68|3209.98|3219.15|3210.45|3219.69|3210.99|3218.68|3209.98|37
1629576710000|2021-08-21 20:11:50|3219.16|3210.46|3220.13|3211.43|3220.15|3211.45|3219.15|3210.45|31
1629576720000|2021-08-21 20:12:00|3220.12|3211.42|3222.66|3213.96|3222.74|3214.04|3220.11|3211.41|35
1629576730000|2021-08-21 20:12:10|3222.6|3213.9|3222.63|3213.93|3222.82|3214.12|3222.37|3213.67|39
1629576740000|2021-08-21 20:12:20|3222.73|3214.03|3222.81|3214.11|3222.89|3214.19|3221.68|3212.98|36
1629576750000|2021-08-21 20:12:30|3222.63|3213.93|3221.47|3212.77|3223.03|3214.33|3221.45|3212.75|36
1629576760000|2021-08-21 20:12:40|3221.48|3212.78|3221.56|3212.86|3221.8|3213.1|3221.44|3212.74|29
1629576770000|2021-08-21 20:12:50|3221.58|3212.88|3221.74|3213.04|3221.76|3213.06|3221.45|3212.75|37
1629576780000|2021-08-21 20:13:00|3221.77|3213.07|3221.75|3213.05|3222.92|3214.22|3221.75|3213.05|31
1629576790000|2021-08-21 20:13:10|3221.76|3213.06|3222.96|3214.26|3223|3214.3|3221.76|3213.06|34
1629576800000|2021-08-21 20:13:20|3222.92|3214.22|3223.23|3214.53|3223.23|3214.53|3222.82|3214.12|25
1629576810000|2021-08-21 20:13:30|3223.24|3214.54|3224.61|3215.91|3224.61|3215.91|3223.22|3214.52|31
1629576820000|2021-08-21 20:13:40|3224.62|3215.92|3225.06|3216.36|3225.12|3216.42|3224.49|3215.79|24
1629576830000|2021-08-21 20:13:50|3225.07|3216.37|3224.68|3215.98|3225.39|3216.69|3224.68|3215.98|34
1629576840000|2021-08-21 20:14:00|3224.5|3215.8|3224.76|3216.06|3224.81|3216.11|3224.34|3215.64|26
1629576850000|2021-08-21 20:14:10|3224.74|3216.04|3225.5|3216.8|3225.56|3216.86|3224.66|3215.96|11
1629576860000|2021-08-21 20:14:20|3225.46|3216.76|3223.77|3215.07|3225.5|3216.8|3223.65|3214.95|36
1629576870000|2021-08-21 20:14:30|3223.73|3215.03|3223.38|3214.68|3223.85|3215.15|3223.33|3214.63|31
1629576880000|2021-08-21 20:14:40|3223.39|3214.69|3224.38|3215.68|3224.39|3215.69|3223.24|3214.54|30
1629576890000|2021-08-21 20:14:50|3224.35|3215.65|3224.31|3215.61|3224.48|3215.78|3224.08|3215.38|32
1629576900000|2021-08-21 20:15:00|3224.29|3215.59|3225.73|3217.03|3225.89|3217.19|3224.29|3215.59|35
1629576910000|2021-08-21 20:15:10|3225.93|3217.23|3228.86|3220.16|3228.9|3220.2|3225.84|3217.14|34
1629576920000|2021-08-21 20:15:20|3229.59|3220.89|3231.73|3223.03|3231.92|3223.22|3229.59|3220.89|35
1629576930000|2021-08-21 20:15:30|3231.8|3223.1|3231.41|3222.71|3231.94|3223.24|3231.41|3222.71|29
1629576940000|2021-08-21 20:15:40|3231.48|3222.78|3232.07|3223.37|3232.15|3223.45|3231.48|3222.78|37
1629576950000|2021-08-21 20:15:50|3232.27|3223.57|3232.54|3223.84|3232.55|3223.85|3231.75|3223.05|33
1629576960000|2021-08-21 20:16:00|3232.48|3223.78|3232.99|3224.29|3233.21|3224.51|3232.48|3223.78|26
1629576970000|2021-08-21 20:16:10|3233.13|3224.43|3232.97|3224.27|3233.13|3224.43|3232.88|3224.18|33
1629576980000|2021-08-21 20:16:20|3232.99|3224.29|3231.37|3222.67|3232.99|3224.29|3231.37|3222.67|37
1629576990000|2021-08-21 20:16:30|3231.38|3222.68|3233.34|3224.64|3233.41|3224.71|3231.38|3222.68|32
1629577000000|2021-08-21 20:16:40|3233.33|3224.63|3233|3224.3|3233.35|3224.65|3232.78|3224.08|31
1629577010000|2021-08-21 20:16:50|3233.01|3224.31|3233.23|3224.53|3233.23|3224.53|3233.01|3224.31|3
1629577020000|2021-08-21 20:17:00|3233.18|3224.48|3233.22|3224.52|3233.29|3224.59|3233.12|3224.42|18
1629577030000|2021-08-21 20:17:10|3233.16|3224.46|3230.22|3221.52|3233.16|3224.46|3230.15|3221.45|33
1629577040000|2021-08-21 20:17:20|3230.16|3221.46|3230.54|3221.84|3231|3222.3|3230|3221.3|32
1629577050000|2021-08-21 20:17:30|3230.48|3221.78|3230.24|3221.54|3230.49|3221.79|3230.09|3221.39|30
1629577060000|2021-08-21 20:17:40|3230.27|3221.57|3232.05|3223.35|3232.17|3223.47|3230.27|3221.57|30
1629577070000|2021-08-21 20:17:50|3232.04|3223.34|3230.5|3221.8|3232.17|3223.47|3230.5|3221.8|27
1629577080000|2021-08-21 20:18:00|3230.46|3221.76|3230.43|3221.73|3230.55|3221.85|3230.4|3221.7|19
1629577090000|2021-08-21 20:18:10|3230.44|3221.74|3230.49|3221.79|3230.51|3221.81|3230.41|3221.71|14
1629577100000|2021-08-21 20:18:20|3230.53|3221.83|3230.54|3221.84|3230.61|3221.91|3230.5|3221.8|11
1629577110000|2021-08-21 20:18:30|3230.55|3221.85|3230.83|3222.13|3230.91|3222.21|3230.55|3221.85|20
1629577120000|2021-08-21 20:18:40|3230.84|3222.14|3230.89|3222.19|3230.91|3222.21|3230.66|3221.96|28
1629577130000|2021-08-21 20:18:50|3230.94|3222.24|3231.67|3222.97|3231.85|3223.15|3230.94|3222.24|31
1629577140000|2021-08-21 20:19:00|3231.66|3222.96|3232.17|3223.47|3232.83|3224.13|3231.66|3222.96|34
1629577150000|2021-08-21 20:19:10|3232.4|3223.7|3233.01|3224.31|3233.25|3224.55|3232.32|3223.62|28
1629577160000|2021-08-21 20:19:20|3232.97|3224.27|3232.26|3223.56|3233.28|3224.58|3232.14|3223.44|31
1629577170000|2021-08-21 20:19:30|3232.22|3223.52|3232.07|3223.37|3232.24|3223.54|3231.91|3223.21|23
1629577180000|2021-08-21 20:19:40|3232.05|3223.35|3230.63|3221.93|3232.07|3223.37|3230.62|3221.92|27
1629577190000|2021-08-21 20:19:50|3230.61|3221.91|3230.66|3221.96|3230.68|3221.98|3230.59|3221.89|14
1629577200000|2021-08-21 20:20:00|3230.65|3221.95|3229.3|3220.6|3230.66|3221.96|3229.3|3220.6|35
1629577210000|2021-08-21 20:20:10|3229.32|3220.62|3229.82|3221.12|3230.18|3221.48|3229.29|3220.59|35
1629577220000|2021-08-21 20:20:20|3229.75|3221.05|3231.01|3222.31|3231.01|3222.31|3229.55|3220.85|32
1629577230000|2021-08-21 20:20:30|3231.11|3222.41|3228.24|3219.54|3231.11|3222.41|3228.24|3219.54|34
1629577240000|2021-08-21 20:20:40|3228.25|3219.55|3228.68|3219.98|3229.04|3220.34|3228.18|3219.48|33
1629577250000|2021-08-21 20:20:50|3228.69|3219.99|3228.72|3220.02|3228.72|3220.02|3228.54|3219.84|26
1629577260000|2021-08-21 20:21:00|3228.71|3220.01|3228.04|3219.34|3228.72|3220.02|3227.86|3219.16|31
1629577270000|2021-08-21 20:21:10|3228.01|3219.31|3228.01|3219.31|3228.07|3219.37|3227.54|3218.84|28
1629577280000|2021-08-21 20:21:20|3227.98|3219.28|3227.58|3218.88|3228.13|3219.43|3227.58|3218.88|29
1629577290000|2021-08-21 20:21:30|3227.53|3218.83|3226.46|3217.76|3227.53|3218.83|3226.45|3217.75|26
1629577300000|2021-08-21 20:21:40|3226.5|3217.8|3226.72|3218.02|3226.74|3218.04|3226.4|3217.7|31
1629577310000|2021-08-21 20:21:50|3226.9|3218.2|3226.5|3217.8|3227.38|3218.68|3226.31|3217.61|37
1629577320000|2021-08-21 20:22:00|3226.43|3217.73|3225.85|3217.15|3226.43|3217.73|3225.71|3217.01|28
1629577330000|2021-08-21 20:22:10|3226.1|3217.4|3226.38|3217.68|3226.86|3218.16|3226.1|3217.4|33
1629577340000|2021-08-21 20:22:20|3226.44|3217.74|3226.2|3217.5|3226.45|3217.75|3226.19|3217.49|30
1629577350000|2021-08-21 20:22:30|3226.22|3217.52|3226.26|3217.56|3226.29|3217.59|3226.16|3217.46|22
1629577360000|2021-08-21 20:22:40|3226.33|3217.63|3228.52|3219.82|3228.57|3219.87|3226.28|3217.58|26
1629577370000|2021-08-21 20:22:50|3228.53|3219.83|3232.57|3223.87|3232.66|3223.96|3228.53|3219.83|37
1629577380000|2021-08-21 20:23:00|3232.56|3223.86|3233.18|3224.48|3233.45|3224.75|3232.56|3223.86|36
1629577390000|2021-08-21 20:23:10|3233.1|3224.4|3233.84|3225.14|3234.26|3225.56|3233.08|3224.38|34
1629577400000|2021-08-21 20:23:20|3233.95|3225.25|3234.03|3225.33|3234.05|3225.35|3233.73|3225.03|30
1629577410000|2021-08-21 20:23:30|3233.77|3225.07|3232.89|3224.19|3233.82|3225.12|3232.89|3224.19|27
1629577420000|2021-08-21 20:23:40|3232.85|3224.15|3234.54|3225.84|3234.62|3225.92|3232.76|3224.06|38
1629577430000|2021-08-21 20:23:50|3234.4|3225.7|3233.36|3224.66|3234.55|3225.85|3233.31|3224.61|24
1629577440000|2021-08-21 20:24:00|3233.37|3224.67|3232.41|3223.71|3233.47|3224.77|3232.41|3223.71|23
1629577450000|2021-08-21 20:24:10|3232.32|3223.62|3229.97|3221.27|3232.32|3223.62|3229.84|3221.14|39
1629577460000|2021-08-21 20:24:20|3229.96|3221.26|3229.67|3220.97|3230.64|3221.94|3229.67|3220.97|38
1629577470000|2021-08-21 20:24:30|3229.69|3220.99|3229.67|3220.97|3230.37|3221.67|3229.22|3220.52|33
1629577480000|2021-08-21 20:24:40|3229.91|3221.21|3229.21|3220.51|3230.03|3221.33|3229.08|3220.38|37
1629577490000|2021-08-21 20:24:50|3229.3|3220.6|3229.01|3220.31|3230.2|3221.5|3228.99|3220.29|32
1629577500000|2021-08-21 20:25:00|3229.05|3220.35|3228.88|3220.18|3229.14|3220.44|3228.83|3220.13|29
1629577510000|2021-08-21 20:25:10|3228.86|3220.16|3228.17|3219.47|3229.04|3220.34|3228.17|3219.47|25
1629577520000|2021-08-21 20:25:20|3228.23|3219.53|3227.27|3218.57|3228.23|3219.53|3227.24|3218.54|24
1629577530000|2021-08-21 20:25:30|3227.28|3218.58|3226.73|3218.03|3227.45|3218.75|3226.69|3217.99|33
1629577540000|2021-08-21 20:25:40|3226.72|3218.02|3227.64|3218.94|3227.83|3219.13|3226.72|3218.02|31
1629577550000|2021-08-21 20:25:50|3227.7|3219|3226.66|3217.96|3227.87|3219.17|3226.51|3217.81|33
1629577560000|2021-08-21 20:26:00|3226.67|3217.97|3227|3218.3|3227.13|3218.43|3226.62|3217.92|26
1629577570000|2021-08-21 20:26:10|3227.03|3218.33|3226.87|3218.17|3227.06|3218.36|3226.79|3218.09|26
1629577580000|2021-08-21 20:26:20|3226.86|3218.16|3227.76|3219.06|3227.76|3219.06|3226.85|3218.15|32
1629577590000|2021-08-21 20:26:30|3227.77|3219.07|3227.89|3219.19|3228.37|3219.67|3227.77|3219.07|33
1629577600000|2021-08-21 20:26:40|3227.92|3219.22|3227.89|3219.19|3228.03|3219.33|3227.35|3218.65|29
1629577610000|2021-08-21 20:26:50|3227.99|3219.29|3227.98|3219.28|3228.15|3219.45|3227.95|3219.25|24
1629577620000|2021-08-21 20:27:00|3228.05|3219.35|3228.68|3219.98|3228.69|3219.99|3227.99|3219.29|28
1629577630000|2021-08-21 20:27:10|3228.71|3220.01|3226.88|3218.18|3229.23|3220.53|3226.88|3218.18|25
1629577640000|2021-08-21 20:27:20|3226.8|3218.1|3226.68|3217.98|3226.95|3218.25|3226.68|3217.98|25
1629577650000|2021-08-21 20:27:30|3226.77|3218.07|3226.73|3218.03|3226.77|3218.07|3226.68|3217.98|17
1629577660000|2021-08-21 20:27:40|3226.72|3218.02|3226.83|3218.13|3226.83|3218.13|3226.71|3218.01|12
1629577670000|2021-08-21 20:27:50|3226.84|3218.14|3226.74|3218.04|3226.84|3218.14|3226.74|3218.04|11
1629577680000|2021-08-21 20:28:00|3226.78|3218.08|3225.97|3217.27|3226.78|3218.08|3225.97|3217.27|24
1629577690000|2021-08-21 20:28:10|3225.95|3217.25|3225.68|3216.98|3225.95|3217.25|3225.58|3216.88|27
1629577700000|2021-08-21 20:28:20|3225.7|3217|3225.57|3216.87|3225.7|3217|3225.53|3216.83|28
1629577710000|2021-08-21 20:28:30|3225.56|3216.86|3225.63|3216.93|3225.65|3216.95|3225.56|3216.86|16
1629577720000|2021-08-21 20:28:40|3225.64|3216.94|3225.84|3217.14|3225.84|3217.14|3225.64|3216.94|7
1629577730000|2021-08-21 20:28:50|3225.85|3217.15|3225.83|3217.13|3225.87|3217.17|3225.77|3217.07|25
1629577740000|2021-08-21 20:29:00|3225.84|3217.14|3225.77|3217.07|3225.85|3217.15|3225.77|3217.07|17
1629577750000|2021-08-21 20:29:10|3225.8|3217.1|3225.28|3216.58|3225.8|3217.1|3225.16|3216.46|25
1629577760000|2021-08-21 20:29:20|3225.29|3216.59|3225.45|3216.75|3225.56|3216.86|3225.14|3216.44|33
1629577770000|2021-08-21 20:29:30|3225.52|3216.82|3225.8|3217.1|3225.87|3217.17|3225.46|3216.76|35
1629577780000|2021-08-21 20:29:40|3225.76|3217.06|3227.49|3218.79|3227.61|3218.91|3225.74|3217.04|30
1629577790000|2021-08-21 20:29:50|3227.54|3218.84|3227.44|3218.74|3228.02|3219.32|3227.33|3218.63|23
1629577800000|2021-08-21 20:30:00|3227.47|3218.77|3228.61|3219.91|3228.61|3219.91|3227.08|3218.38|28
1629577810000|2021-08-21 20:30:10|3228.59|3219.89|3230.53|3221.83|3230.7|3222|3228.59|3219.89|32
1629577820000|2021-08-21 20:30:20|3230.59|3221.89|3230.77|3222.07|3230.77|3222.07|3230.14|3221.44|31
1629577830000|2021-08-21 20:30:30|3230.9|3222.2|3232.01|3223.31|3232.08|3223.38|3230.85|3222.15|35
1629577840000|2021-08-21 20:30:40|3232.02|3223.32|3233.81|3225.11|3234.04|3225.34|3231.92|3223.22|30
1629577850000|2021-08-21 20:30:50|3233.87|3225.17|3233.84|3225.14|3234.36|3225.66|3233.83|3225.13|32
1629577860000|2021-08-21 20:31:00|3233.56|3224.86|3233.6|3224.9|3233.72|3225.02|3232.72|3224.02|36
1629577870000|2021-08-21 20:31:10|3233.44|3224.74|3234.91|3226.21|3234.91|3226.21|3233.44|3224.74|36
1629577880000|2021-08-21 20:31:20|3234.88|3226.18|3234.88|3226.18|3234.96|3226.26|3234.76|3226.06|27
1629577890000|2021-08-21 20:31:30|3234.87|3226.17|3235.47|3226.77|3235.5|3226.8|3234.85|3226.15|28
1629577900000|2021-08-21 20:31:40|3235.45|3226.75|3235.35|3226.65|3236.4|3227.7|3235.35|3226.65|38
1629577910000|2021-08-21 20:31:50|3235.55|3226.85|3235.85|3227.15|3236.45|3227.75|3235.43|3226.73|37
1629577920000|2021-08-21 20:32:00|3235.63|3226.93|3234.7|3226|3235.63|3226.93|3234.59|3225.89|32
1629577930000|2021-08-21 20:32:10|3234.81|3226.11|3236.25|3227.55|3236.54|3227.84|3234.81|3226.11|29
1629577940000|2021-08-21 20:32:20|3236.26|3227.56|3236.2|3227.5|3236.66|3227.96|3236.06|3227.36|37
1629577950000|2021-08-21 20:32:30|3236.15|3227.45|3235.91|3227.21|3236.34|3227.64|3235.83|3227.13|36
1629577960000|2021-08-21 20:32:40|3235.92|3227.22|3234.61|3225.91|3235.92|3227.22|3234.58|3225.88|35
1629577970000|2021-08-21 20:32:50|3234.73|3226.03|3235.67|3226.97|3235.75|3227.05|3234.69|3225.99|26
1629577980000|2021-08-21 20:33:00|3235.68|3226.98|3235.65|3226.95|3235.77|3227.07|3235.58|3226.88|28
1629577990000|2021-08-21 20:33:10|3235.62|3226.92|3235.81|3227.11|3235.96|3227.26|3235.62|3226.92|31
1629578000000|2021-08-21 20:33:20|3235.78|3227.08|3236|3227.3|3236.04|3227.34|3235.77|3227.07|32
1629578010000|2021-08-21 20:33:30|3236.07|3227.37|3235.63|3226.93|3236.07|3227.37|3235.63|3226.93|30
1629578020000|2021-08-21 20:33:40|3235.69|3226.99|3235.67|3226.97|3235.73|3227.03|3235.54|3226.84|32
1629578030000|2021-08-21 20:33:50|3235.75|3227.05|3235.7|3227|3235.75|3227.05|3235.21|3226.51|30
1629578040000|2021-08-21 20:34:00|3235.69|3226.99|3235.76|3227.06|3235.78|3227.08|3235.66|3226.96|17
1629578050000|2021-08-21 20:34:10|3235.71|3227.01|3235.76|3227.06|3235.77|3227.07|3235.69|3226.99|19
1629578060000|2021-08-21 20:34:20|3235.78|3227.08|3237.99|3229.29|3238.04|3229.34|3235.78|3227.08|24
1629578070000|2021-08-21 20:34:30|3238.14|3229.44|3238.74|3230.04|3238.75|3230.05|3238.14|3229.44|35
1629578080000|2021-08-21 20:34:40|3238.67|3229.97|3239.28|3230.58|3239.78|3231.08|3238.26|3229.56|31
1629578090000|2021-08-21 20:34:50|3239.26|3230.56|3239.01|3230.31|3239.35|3230.65|3238.56|3229.86|30
1629578100000|2021-08-21 20:35:00|3239.09|3230.39|3238.53|3229.83|3239.11|3230.41|3238.51|3229.81|30
1629578110000|2021-08-21 20:35:10|3238.59|3229.89|3237.9|3229.2|3238.59|3229.89|3236.38|3227.68|34
1629578120000|2021-08-21 20:35:20|3237.82|3229.12|3238.12|3229.42|3238.26|3229.56|3237.82|3229.12|30
1629578130000|2021-08-21 20:35:30|3238.06|3229.36|3238.3|3229.6|3238.44|3229.74|3237.94|3229.24|32
1629578140000|2021-08-21 20:35:40|3238.31|3229.61|3238.25|3229.55|3238.39|3229.69|3238.12|3229.42|25
1629578150000|2021-08-21 20:35:50|3238.19|3229.49|3239.37|3230.67|3239.37|3230.67|3238.17|3229.47|28
1629578160000|2021-08-21 20:36:00|3239.44|3230.74|3239.35|3230.65|3239.46|3230.76|3239.12|3230.42|29
1629578170000|2021-08-21 20:36:10|3239.34|3230.64|3239.5|3230.8|3239.53|3230.83|3239.28|3230.58|16
1629578180000|2021-08-21 20:36:20|3239.54|3230.84|3239.82|3231.12|3239.86|3231.16|3239.52|3230.82|18
1629578190000|2021-08-21 20:36:30|3239.83|3231.13|3240.05|3231.35|3240.05|3231.35|3239.34|3230.64|30
1629578200000|2021-08-21 20:36:40|3240|3231.3|3240.18|3231.48|3240.18|3231.48|3239.92|3231.22|17
1629578210000|2021-08-21 20:36:50|3240.25|3231.55|3239.57|3230.87|3240.26|3231.56|3239.53|3230.83|27
1629578220000|2021-08-21 20:37:00|3239.54|3230.84|3240.36|3231.66|3240.36|3231.66|3238.95|3230.25|35
1629578230000|2021-08-21 20:37:10|3240.34|3231.64|3240.06|3231.36|3240.34|3231.64|3240.01|3231.31|30
1629578240000|2021-08-21 20:37:20|3240.03|3231.33|3240.08|3231.38|3240.08|3231.38|3239.93|3231.23|9
1629578250000|2021-08-21 20:37:30|3240.01|3231.31|3240.51|3231.81|3240.51|3231.81|3240.01|3231.31|29
1629578260000|2021-08-21 20:37:40|3240.46|3231.76|3240.28|3231.58|3240.5|3231.8|3240.28|3231.58|31
1629578270000|2021-08-21 20:37:50|3240.31|3231.61|3238.59|3229.89|3240.31|3231.61|3238.59|3229.89|32
1629578280000|2021-08-21 20:38:00|3238.61|3229.91|3237.59|3228.89|3238.61|3229.91|3237.55|3228.85|35
1629578290000|2021-08-21 20:38:10|3237.53|3228.83|3237.22|3228.52|3237.71|3229.01|3236.99|3228.29|37
1629578300000|2021-08-21 20:38:20|3237.21|3228.51|3237.37|3228.67|3237.42|3228.72|3237.21|3228.51|21
1629578310000|2021-08-21 20:38:30|3237.39|3228.69|3236.18|3227.48|3237.53|3228.83|3236.18|3227.48|33
1629578320000|2021-08-21 20:38:40|3236.12|3227.42|3235.18|3226.48|3236.24|3227.54|3235.1|3226.4|27
1629578330000|2021-08-21 20:38:50|3235.17|3226.47|3235.5|3226.8|3235.61|3226.91|3234.99|3226.29|31
1629578340000|2021-08-21 20:39:00|3235.49|3226.79|3233.97|3225.27|3235.49|3226.79|3233.41|3224.71|33
1629578350000|2021-08-21 20:39:10|3233.98|3225.28|3234.02|3225.32|3234.12|3225.42|3233.67|3224.97|37
1629578360000|2021-08-21 20:39:20|3234.08|3225.38|3234.64|3225.94|3234.78|3226.08|3234.06|3225.36|33
1629578370000|2021-08-21 20:39:30|3234.68|3225.98|3235.17|3226.47|3235.81|3227.11|3234.68|3225.98|25
1629578380000|2021-08-21 20:39:40|3235.08|3226.38|3235.12|3226.42|3235.21|3226.51|3235.02|3226.32|29
1629578390000|2021-08-21 20:39:50|3235.14|3226.44|3234.73|3226.03|3235.15|3226.45|3234.68|3225.98|27
1629578400000|2021-08-21 20:40:00|3234.67|3225.97|3234.69|3225.99|3234.77|3226.07|3234.66|3225.96|17
1629578410000|2021-08-21 20:40:10|3234.75|3226.05|3234.76|3226.06|3234.79|3226.09|3234.69|3225.99|9
1629578420000|2021-08-21 20:40:20|3234.77|3226.07|3233.36|3224.66|3234.81|3226.11|3233.36|3224.66|27
1629578430000|2021-08-21 20:40:30|3233.35|3224.65|3232.9|3224.2|3233.35|3224.65|3232.87|3224.17|31
1629578440000|2021-08-21 20:40:40|3232.92|3224.22|3232.97|3224.27|3233.02|3224.32|3232.83|3224.13|31
1629578450000|2021-08-21 20:40:50|3232.92|3224.22|3232.28|3223.58|3233|3224.3|3232.28|3223.58|31
1629578460000|2021-08-21 20:41:00|3232.25|3223.55|3232.42|3223.72|3232.65|3223.95|3232.25|3223.55|25
1629578470000|2021-08-21 20:41:10|3232.41|3223.71|3232.46|3223.76|3232.51|3223.81|3232.36|3223.66|30
1629578480000|2021-08-21 20:41:20|3232.61|3223.91|3232.58|3223.88|3232.64|3223.94|3232.56|3223.86|30
1629578490000|2021-08-21 20:41:30|3232.6|3223.9|3232.67|3223.97|3232.78|3224.08|3232.6|3223.9|23
1629578500000|2021-08-21 20:41:40|3232.66|3223.96|3232.43|3223.73|3232.7|3224|3232.41|3223.71|19
1629578510000|2021-08-21 20:41:50|3232.41|3223.71|3232.12|3223.42|3232.41|3223.71|3232.07|3223.37|27
1629578520000|2021-08-21 20:42:00|3232.11|3223.41|3231.66|3222.96|3232.11|3223.41|3231.65|3222.95|25
1629578530000|2021-08-21 20:42:10|3231.65|3222.95|3231.59|3222.89|3231.72|3223.02|3231.59|3222.89|27
1629578540000|2021-08-21 20:42:20|3231.6|3222.9|3232.22|3223.52|3232.22|3223.52|3231.6|3222.9|21
1629578550000|2021-08-21 20:42:30|3232.39|3223.69|3233.55|3224.85|3233.55|3224.85|3232.39|3223.69|29
1629578560000|2021-08-21 20:42:40|3233.57|3224.87|3233.6|3224.9|3233.61|3224.91|3233.54|3224.84|22
1629578570000|2021-08-21 20:42:50|3233.57|3224.87|3233.63|3224.93|3233.68|3224.98|3233.46|3224.76|25
1629578580000|2021-08-21 20:43:00|3233.62|3224.92|3232.13|3223.43|3233.74|3225.04|3232.13|3223.43|31
1629578590000|2021-08-21 20:43:10|3232.16|3223.46|3231.98|3223.28|3232.18|3223.48|3231.98|3223.28|24
1629578600000|2021-08-21 20:43:20|3231.99|3223.29|3231.99|3223.29|3232|3223.3|3231.92|3223.22|15
1629578610000|2021-08-21 20:43:30|3231.97|3223.27|3231.92|3223.22|3231.99|3223.29|3231.92|3223.22|5
1629578620000|2021-08-21 20:43:40|3231.93|3223.23|3231.78|3223.08|3231.95|3223.25|3231.78|3223.08|6
1629578630000|2021-08-21 20:43:50|3231.79|3223.09|3231.79|3223.09|3231.8|3223.1|3231.79|3223.09|3
1629578640000|2021-08-21 20:44:00|3231.81|3223.11|3232.92|3224.22|3232.93|3224.23|3231.79|3223.09|19
1629578650000|2021-08-21 20:44:10|3232.93|3224.23|3233.21|3224.51|3233.21|3224.51|3232.83|3224.13|20
1629578660000|2021-08-21 20:44:20|3233.29|3224.59|3236.38|3227.68|3236.61|3227.91|3233.29|3224.59|33
1629578670000|2021-08-21 20:44:30|3236.41|3227.71|3235.77|3227.07|3236.41|3227.71|3235.76|3227.06|30
1629578680000|2021-08-21 20:44:40|3235.76|3227.06|3236.25|3227.55|3236.46|3227.76|3235.76|3227.06|28
1629578690000|2021-08-21 20:44:50|3236.2|3227.5|3237.36|3228.66|3237.41|3228.71|3236.05|3227.35|23
1629578700000|2021-08-21 20:45:00|3237.28|3228.58|3238.46|3229.76|3238.46|3229.76|3236.53|3227.83|31
1629578710000|2021-08-21 20:45:10|3238.4|3229.7|3236.83|3228.13|3238.4|3229.7|3236.81|3228.11|35
1629578720000|2021-08-21 20:45:20|3236.85|3228.15|3236.54|3227.84|3237|3228.3|3236.23|3227.53|34
1629578730000|2021-08-21 20:45:30|3236.61|3227.91|3237.62|3228.92|3237.62|3228.92|3236.15|3227.45|34
1629578740000|2021-08-21 20:45:40|3237.69|3228.99|3238.77|3230.07|3238.77|3230.07|3237.69|3228.99|38
1629578750000|2021-08-21 20:45:50|3238.63|3229.93|3238.57|3229.87|3238.94|3230.24|3238.49|3229.79|28
1629578760000|2021-08-21 20:46:00|3238.28|3229.58|3239.03|3230.33|3239.16|3230.46|3237.94|3229.24|33
1629578770000|2021-08-21 20:46:10|3239.24|3230.54|3238.4|3229.7|3239.24|3230.54|3238.39|3229.69|32
1629578780000|2021-08-21 20:46:20|3238.47|3229.77|3238.58|3229.88|3239.02|3230.32|3238.34|3229.64|37
1629578790000|2021-08-21 20:46:30|3238.46|3229.76|3238.53|3229.83|3238.62|3229.92|3238.3|3229.6|21
1629578800000|2021-08-21 20:46:40|3238.48|3229.78|3237.18|3228.48|3238.49|3229.79|3236.81|3228.11|36
1629578810000|2021-08-21 20:46:50|3237|3228.3|3235.95|3227.25|3237.24|3228.54|3235.86|3227.16|32
1629578820000|2021-08-21 20:47:00|3236.03|3227.33|3236.2|3227.5|3236.23|3227.53|3235.92|3227.22|30
1629578830000|2021-08-21 20:47:10|3236.24|3227.54|3236.49|3227.79|3236.56|3227.86|3235.73|3227.03|37
1629578840000|2021-08-21 20:47:20|3236.42|3227.72|3235.75|3227.05|3236.42|3227.72|3235.75|3227.05|26
1629578850000|2021-08-21 20:47:30|3235.73|3227.03|3234.24|3225.54|3235.76|3227.06|3234.24|3225.54|30
1629578860000|2021-08-21 20:47:40|3234.22|3225.52|3235.12|3226.42|3235.2|3226.5|3234.16|3225.46|25
1629578870000|2021-08-21 20:47:50|3235.14|3226.44|3235.06|3226.36|3235.22|3226.52|3234.96|3226.26|27
1629578880000|2021-08-21 20:48:00|3235.08|3226.38|3234.61|3225.91|3235.11|3226.41|3234.61|3225.91|17
1629578890000|2021-08-21 20:48:10|3234.6|3225.9|3233.93|3225.23|3234.65|3225.95|3233.67|3224.97|31
1629578900000|2021-08-21 20:48:20|3233.9|3225.2|3233.6|3224.9|3233.94|3225.24|3233.57|3224.87|18
1629578910000|2021-08-21 20:48:30|3233.62|3224.92|3233.62|3224.92|3234.66|3225.96|3233.54|3224.84|33
1629578920000|2021-08-21 20:48:40|3233.65|3224.95|3233.52|3224.82|3233.66|3224.96|3233.52|3224.82|16
1629578930000|2021-08-21 20:48:50|3233.56|3224.86|3233.74|3225.04|3233.78|3225.08|3233.54|3224.84|27
1629578940000|2021-08-21 20:49:00|3233.67|3224.97|3233.7|3225|3233.8|3225.1|3233.58|3224.88|25
1629578950000|2021-08-21 20:49:10|3233.68|3224.98|3235.1|3226.4|3235.98|3227.28|3233.68|3224.98|37
1629578960000|2021-08-21 20:49:20|3235.09|3226.39|3233.74|3225.04|3235.1|3226.4|3233.74|3225.04|34
1629578970000|2021-08-21 20:49:30|3233.72|3225.02|3233.96|3225.26|3234.03|3225.33|3233.66|3224.96|30
1629578980000|2021-08-21 20:49:40|3233.91|3225.21|3233.39|3224.69|3233.97|3225.27|3233.32|3224.62|27
1629578990000|2021-08-21 20:49:50|3233.44|3224.74|3233.23|3224.53|3233.44|3224.74|3233.14|3224.44|32
1629579000000|2021-08-21 20:50:00|3233.27|3224.57|3234.22|3225.52|3234.23|3225.53|3233.09|3224.39|28
1629579010000|2021-08-21 20:50:10|3234.21|3225.51|3233.58|3224.88|3234.23|3225.53|3233.58|3224.88|29
1629579020000|2021-08-21 20:50:20|3233.48|3224.78|3232.71|3224.01|3233.48|3224.78|3232.61|3223.91|36
1629579030000|2021-08-21 20:50:30|3232.72|3224.02|3231.46|3222.76|3232.76|3224.06|3231.46|3222.76|23
1629579040000|2021-08-21 20:50:40|3231.21|3222.51|3230.62|3221.92|3231.21|3222.51|3230.62|3221.92|15
1629579050000|2021-08-21 20:50:50|3230.6|3221.9|3229.32|3220.62|3230.6|3221.9|3229.29|3220.59|33
1629579060000|2021-08-21 20:51:00|3229.34|3220.64|3230.36|3221.66|3230.36|3221.66|3229.32|3220.62|31
1629579070000|2021-08-21 20:51:10|3230.31|3221.61|3229.58|3220.88|3230.39|3221.69|3229.58|3220.88|37
1629579080000|2021-08-21 20:51:20|3229.61|3220.91|3229.83|3221.13|3229.84|3221.14|3229.61|3220.91|18
1629579090000|2021-08-21 20:51:30|3229.8|3221.1|3229.45|3220.75|3229.82|3221.12|3229.37|3220.67|16
1629579100000|2021-08-21 20:51:40|3229.47|3220.77|3229.17|3220.47|3229.47|3220.77|3229.13|3220.43|22
1629579110000|2021-08-21 20:51:50|3229.16|3220.46|3229.03|3220.33|3229.2|3220.5|3229.03|3220.33|32
1629579120000|2021-08-21 20:52:00|3229.01|3220.31|3229.1|3220.4|3229.13|3220.43|3228.98|3220.28|32
1629579130000|2021-08-21 20:52:10|3229.12|3220.42|3229.21|3220.51|3229.44|3220.74|3229.01|3220.31|24
1629579140000|2021-08-21 20:52:20|3229.23|3220.53|3229.2|3220.5|3229.51|3220.81|3229.11|3220.41|12
1629579150000|2021-08-21 20:52:30|3229.21|3220.51|3229.32|3220.62|3229.32|3220.62|3229.19|3220.49|14
1629579160000|2021-08-21 20:52:40|3229.31|3220.61|3229.34|3220.64|3229.34|3220.64|3229.31|3220.61|6
1629579170000|2021-08-21 20:52:50|3229.33|3220.63|3229.75|3221.05|3229.78|3221.08|3229.24|3220.54|26
1629579180000|2021-08-21 20:53:00|3229.71|3221.01|3229.56|3220.86|3230.8|3222.1|3229.55|3220.85|32
1629579190000|2021-08-21 20:53:10|3229.48|3220.78|3229.73|3221.03|3229.84|3221.14|3229.45|3220.75|19
1629579200000|2021-08-21 20:53:20|3229.92|3221.22|3229.98|3221.28|3229.99|3221.29|3229.9|3221.2|11
1629579210000|2021-08-21 20:53:30|3229.96|3221.26|3229.71|3221.01|3230.57|3221.87|3229.47|3220.77|28
1629579220000|2021-08-21 20:53:40|3229.7|3221|3229.41|3220.71|3230.85|3222.15|3229.41|3220.71|35
1629579230000|2021-08-21 20:53:50|3229.42|3220.72|3229.52|3220.82|3229.55|3220.85|3229.42|3220.72|29
1629579240000|2021-08-21 20:54:00|3229.53|3220.83|3229.58|3220.88|3229.62|3220.92|3229.43|3220.73|27
1629579250000|2021-08-21 20:54:10|3229.59|3220.89|3229.19|3220.49|3229.6|3220.9|3229.05|3220.35|24
1629579260000|2021-08-21 20:54:20|3229.2|3220.5|3229.14|3220.44|3229.24|3220.54|3229.14|3220.44|11
1629579270000|2021-08-21 20:54:30|3229.09|3220.39|3229.21|3220.51|3229.27|3220.57|3229.09|3220.39|22
1629579280000|2021-08-21 20:54:40|3229.22|3220.52|3230.33|3221.63|3230.54|3221.84|3229.21|3220.51|31
1629579290000|2021-08-21 20:54:50|3230.27|3221.57|3230.39|3221.69|3230.45|3221.75|3230.27|3221.57|20
1629579300000|2021-08-21 20:55:00|3230.41|3221.71|3229.91|3221.21|3230.43|3221.73|3229.85|3221.15|29
1629579310000|2021-08-21 20:55:10|3229.92|3221.22|3229.87|3221.17|3229.93|3221.23|3229.83|3221.13|29
1629579320000|2021-08-21 20:55:20|3229.86|3221.16|3232.09|3223.39|3232.09|3223.39|3229.78|3221.08|30
1629579330000|2021-08-21 20:55:30|3232.07|3223.37|3230.24|3221.54|3232.61|3223.91|3230.24|3221.54|37
1629579340000|2021-08-21 20:55:40|3230.22|3221.52|3232.51|3223.81|3232.51|3223.81|3230.15|3221.45|35
1629579350000|2021-08-21 20:55:50|3232.66|3223.96|3232.33|3223.63|3233.21|3224.51|3232.33|3223.63|33
1629579360000|2021-08-21 20:56:00|3232.35|3223.65|3230.17|3221.47|3232.35|3223.65|3230.17|3221.47|28
1629579370000|2021-08-21 20:56:10|3230.09|3221.39|3232.5|3223.8|3232.62|3223.92|3230.04|3221.34|35
1629579380000|2021-08-21 20:56:20|3232.54|3223.84|3232.84|3224.14|3232.91|3224.21|3232.54|3223.84|30
1629579390000|2021-08-21 20:56:30|3232.78|3224.08|3232.27|3223.57|3232.9|3224.2|3232.2|3223.5|28
1629579400000|2021-08-21 20:56:40|3232.33|3223.63|3232.32|3223.62|3232.38|3223.68|3232.28|3223.58|23
1629579410000|2021-08-21 20:56:50|3232.31|3223.61|3232.37|3223.67|3232.37|3223.67|3232.25|3223.55|26
1629579420000|2021-08-21 20:57:00|3232.34|3223.64|3232.79|3224.09|3232.87|3224.17|3232.33|3223.63|24
1629579430000|2021-08-21 20:57:10|3232.92|3224.22|3233.02|3224.32|3233.1|3224.4|3232.85|3224.15|16
1629579440000|2021-08-21 20:57:20|3232.95|3224.25|3232.36|3223.66|3232.95|3224.25|3231.45|3222.75|35
1629579450000|2021-08-21 20:57:30|3232.34|3223.64|3232.59|3223.89|3232.68|3223.98|3232.27|3223.57|25
1629579460000|2021-08-21 20:57:40|3232.61|3223.91|3230.77|3222.07|3232.61|3223.91|3230.77|3222.07|21
1629579470000|2021-08-21 20:57:50|3230.84|3222.14|3231.22|3222.52|3231.35|3222.65|3230.69|3221.99|32
1629579480000|2021-08-21 20:58:00|3231.24|3222.54|3230.26|3221.56|3231.24|3222.54|3230.23|3221.53|31
1629579490000|2021-08-21 20:58:10|3230.27|3221.57|3229.45|3220.75|3230.41|3221.71|3229.45|3220.75|33
1629579500000|2021-08-21 20:58:20|3229.46|3220.76|3229.03|3220.33|3229.47|3220.77|3228.89|3220.19|25
1629579510000|2021-08-21 20:58:30|3228.97|3220.27|3230.83|3222.13|3230.95|3222.25|3228.96|3220.26|36
1629579520000|2021-08-21 20:58:40|3230.76|3222.06|3229.42|3220.72|3230.77|3222.07|3229.36|3220.66|34
1629579530000|2021-08-21 20:58:50|3229.43|3220.73|3229.16|3220.46|3229.44|3220.74|3229.09|3220.39|26
1629579540000|2021-08-21 20:59:00|3229.18|3220.48|3229.13|3220.43|3229.23|3220.53|3229.02|3220.32|25
1629579550000|2021-08-21 20:59:10|3229.12|3220.42|3230.25|3221.55|3230.28|3221.58|3229.1|3220.4|35
1629579560000|2021-08-21 20:59:20|3230.31|3221.61|3232.28|3223.58|3232.33|3223.63|3230.31|3221.61|35
1629579570000|2021-08-21 20:59:30|3232.33|3223.63|3233.88|3225.18|3233.96|3225.26|3232.33|3223.63|32
1629579580000|2021-08-21 20:59:40|3234|3225.3|3234.35|3225.65|3234.38|3225.68|3232.43|3223.73|33
1629579590000|2021-08-21 20:59:50|3234.48|3225.78|3234.17|3225.47|3234.48|3225.78|3234.16|3225.46|26
1629579600000|2021-08-21 21:00:00|3234.15|3225.45|3234.83|3226.13|3234.91|3226.21|3233.94|3225.24|24
1629579610000|2021-08-21 21:00:10|3234.84|3226.14|3234.2|3225.5|3234.84|3226.14|3233.25|3224.55|30
1629579620000|2021-08-21 21:00:20|3234.22|3225.52|3232.37|3223.67|3235.11|3226.41|3232.35|3223.65|36
1629579630000|2021-08-21 21:00:30|3232.38|3223.68|3231.8|3223.1|3232.42|3223.72|3231.43|3222.73|34
1629579640000|2021-08-21 21:00:40|3231.81|3223.11|3230.81|3222.11|3231.87|3223.17|3230.81|3222.11|32
1629579650000|2021-08-21 21:00:50|3230.83|3222.13|3231.77|3223.07|3232.11|3223.41|3230.56|3221.86|37
1629579660000|2021-08-21 21:01:00|3231.6|3222.9|3230.66|3221.96|3231.6|3222.9|3230.65|3221.95|37
1629579670000|2021-08-21 21:01:10|3230.65|3221.95|3229.45|3220.75|3230.67|3221.97|3229.43|3220.73|34
1629579680000|2021-08-21 21:01:20|3229.46|3220.76|3228.59|3219.89|3229.8|3221.1|3228.59|3219.89|28
1629579690000|2021-08-21 21:01:30|3228.54|3219.84|3228.42|3219.72|3228.54|3219.84|3228.37|3219.67|18
1629579700000|2021-08-21 21:01:40|3228.44|3219.74|3228.96|3220.26|3229.32|3220.62|3228.43|3219.73|31
1629579710000|2021-08-21 21:01:50|3228.91|3220.21|3228.85|3220.15|3228.94|3220.24|3228.82|3220.12|24
1629579720000|2021-08-21 21:02:00|3228.77|3220.07|3228.82|3220.12|3228.85|3220.15|3228.32|3219.62|26
1629579730000|2021-08-21 21:02:10|3228.81|3220.11|3228.89|3220.19|3228.91|3220.21|3228.81|3220.11|29
1629579740000|2021-08-21 21:02:20|3228.9|3220.2|3228.67|3219.97|3228.9|3220.2|3228.67|3219.97|13
1629579750000|2021-08-21 21:02:30|3228.68|3219.98|3228.35|3219.65|3228.69|3219.99|3228.35|3219.65|15
1629579760000|2021-08-21 21:02:40|3228.34|3219.64|3228.4|3219.7|3228.47|3219.77|3228.34|3219.64|11
1629579770000|2021-08-21 21:02:50|3228.39|3219.69|3228.34|3219.64|3228.47|3219.77|3228.32|3219.62|14
1629579780000|2021-08-21 21:03:00|3228.33|3219.63|3228.25|3219.55|3228.33|3219.63|3228.22|3219.52|26
1629579790000|2021-08-21 21:03:10|3228.26|3219.56|3228.45|3219.75|3228.45|3219.75|3228.2|3219.5|13
1629579800000|2021-08-21 21:03:20|3228.53|3219.83|3230.74|3222.04|3230.74|3222.04|3228.48|3219.78|35
1629579810000|2021-08-21 21:03:30|3230.73|3222.03|3230.83|3222.13|3231.43|3222.73|3230.72|3222.02|24
1629579820000|2021-08-21 21:03:40|3230.82|3222.12|3228.88|3220.18|3230.83|3222.13|3228.87|3220.17|22
1629579830000|2021-08-21 21:03:50|3228.9|3220.2|3229.1|3220.4|3229.53|3220.83|3228.4|3219.7|29
1629579840000|2021-08-21 21:04:00|3229.09|3220.39|3229.07|3220.37|3229.35|3220.65|3228.96|3220.26|29
1629579850000|2021-08-21 21:04:10|3229.08|3220.38|3229.18|3220.48|3229.26|3220.56|3229.08|3220.38|18
1629579860000|2021-08-21 21:04:20|3229.21|3220.51|3228.51|3219.81|3229.23|3220.53|3228.5|3219.8|26
1629579870000|2021-08-21 21:04:30|3228.56|3219.86|3228.99|3220.29|3228.99|3220.29|3228.51|3219.81|16
1629579880000|2021-08-21 21:04:40|3228.97|3220.27|3228.49|3219.79|3229.02|3220.32|3228.47|3219.77|25
1629579890000|2021-08-21 21:04:50|3228.48|3219.78|3228.54|3219.84|3228.61|3219.91|3228.48|3219.78|25
1629579900000|2021-08-21 21:05:00|3228.5|3219.8|3231.9|3223.2|3231.9|3223.2|3228.5|3219.8|34
1629579910000|2021-08-21 21:05:10|3231.91|3223.21|3231.22|3222.52|3232.17|3223.47|3231.19|3222.49|33
1629579920000|2021-08-21 21:05:20|3231.28|3222.58|3232.01|3223.31|3232.05|3223.35|3231.18|3222.48|28
1629579930000|2021-08-21 21:05:30|3231.99|3223.29|3231.96|3223.26|3232.06|3223.36|3231.94|3223.24|21
1629579940000|2021-08-21 21:05:40|3231.92|3223.22|3232.04|3223.34|3232.05|3223.35|3231.73|3223.03|20
1629579950000|2021-08-21 21:05:50|3232.02|3223.32|3233.49|3224.79|3233.49|3224.79|3232.02|3223.32|22
1629579960000|2021-08-21 21:06:00|3233.5|3224.8|3235.43|3226.73|3235.43|3226.73|3233.5|3224.8|28
1629579970000|2021-08-21 21:06:10|3235.42|3226.72|3234.87|3226.17|3235.42|3226.72|3234.46|3225.76|34
1629579980000|2021-08-21 21:06:20|3234.89|3226.19|3234.41|3225.71|3234.89|3226.19|3234.22|3225.52|35
1629579990000|2021-08-21 21:06:30|3234.4|3225.7|3233.61|3224.91|3234.4|3225.7|3233.04|3224.34|29
1629580000000|2021-08-21 21:06:40|3233.52|3224.82|3233.08|3224.38|3233.52|3224.82|3232.79|3224.09|34
1629580010000|2021-08-21 21:06:50|3233.03|3224.33|3233.32|3224.62|3233.36|3224.66|3232.98|3224.28|32
1629580020000|2021-08-21 21:07:00|3233.42|3224.72|3233.29|3224.59|3233.42|3224.72|3233.21|3224.51|25
1629580030000|2021-08-21 21:07:10|3233.22|3224.52|3233.42|3224.72|3233.42|3224.72|3233.18|3224.48|28
1629580040000|2021-08-21 21:07:20|3233.49|3224.79|3234.42|3225.72|3234.42|3225.72|3233.4|3224.7|33
1629580050000|2021-08-21 21:07:30|3234.43|3225.73|3234.27|3225.57|3234.48|3225.78|3234.16|3225.46|27
1629580060000|2021-08-21 21:07:40|3234.29|3225.59|3234.45|3225.75|3234.47|3225.77|3234.18|3225.48|20
1629580070000|2021-08-21 21:07:50|3234.47|3225.77|3235.62|3226.92|3235.83|3227.13|3234.42|3225.72|31
1629580080000|2021-08-21 21:08:00|3235.95|3227.25|3236|3227.3|3236.02|3227.32|3235.68|3226.98|26
1629580090000|2021-08-21 21:08:10|3235.95|3227.25|3235.4|3226.7|3235.96|3227.26|3235.01|3226.31|21
1629580100000|2021-08-21 21:08:20|3235.58|3226.88|3235.48|3226.78|3235.73|3227.03|3235.48|3226.78|11
1629580110000|2021-08-21 21:08:30|3235.38|3226.68|3235.39|3226.69|3235.43|3226.73|3235.34|3226.64|12
1629580120000|2021-08-21 21:08:40|3235.45|3226.75|3235.58|3226.88|3235.67|3226.97|3235.39|3226.69|20
1629580130000|2021-08-21 21:08:50|3235.68|3226.98|3235.52|3226.82|3235.96|3227.26|3235.51|3226.81|25
1629580140000|2021-08-21 21:09:00|3235.65|3226.95|3235.58|3226.88|3235.68|3226.98|3235.54|3226.84|16
1629580150000|2021-08-21 21:09:10|3235.67|3226.97|3235.39|3226.69|3235.7|3227|3233.52|3224.82|34
1629580160000|2021-08-21 21:09:20|3235.5|3226.8|3236.02|3227.32|3236.26|3227.56|3235.42|3226.72|24
1629580170000|2021-08-21 21:09:30|3235.89|3227.19|3235.97|3227.27|3236.01|3227.31|3235.88|3227.18|29
1629580180000|2021-08-21 21:09:40|3235.93|3227.23|3235.91|3227.21|3236.02|3227.32|3235.83|3227.13|13
1629580190000|2021-08-21 21:09:50|3236.12|3227.42|3236.85|3228.15|3236.89|3228.19|3236.1|3227.4|20
1629580200000|2021-08-21 21:10:00|3236.8|3228.1|3236.65|3227.95|3236.8|3228.1|3236.53|3227.83|17
1629580210000|2021-08-21 21:10:10|3236.67|3227.97|3236.78|3228.08|3236.78|3228.08|3236.61|3227.91|32
1629580220000|2021-08-21 21:10:20|3236.84|3228.14|3237.34|3228.64|3237.37|3228.67|3236.83|3228.13|20
1629580230000|2021-08-21 21:10:30|3237.38|3228.68|3238|3229.3|3238.15|3229.45|3237.32|3228.62|27
1629580240000|2021-08-21 21:10:40|3238.09|3229.39|3239.79|3231.09|3239.79|3231.09|3238.09|3229.39|34
1629580250000|2021-08-21 21:10:50|3239.81|3231.11|3239.97|3231.27|3240.09|3231.39|3239.74|3231.04|23
1629580260000|2021-08-21 21:11:00|3240|3231.3|3239.19|3230.49|3240.13|3231.43|3239.18|3230.48|32
1629580270000|2021-08-21 21:11:10|3239.16|3230.46|3239.15|3230.45|3239.16|3230.46|3238.97|3230.27|13
1629580280000|2021-08-21 21:11:20|3239.09|3230.39|3239.34|3230.64|3239.34|3230.64|3239.09|3230.39|25
1629580290000|2021-08-21 21:11:30|3239.33|3230.63|3239.39|3230.69|3239.48|3230.78|3239.22|3230.52|30
1629580300000|2021-08-21 21:11:40|3239.49|3230.79|3242.39|3233.69|3242.39|3233.69|3239.43|3230.73|35
1629580310000|2021-08-21 21:11:50|3242.37|3233.67|3242.23|3233.53|3242.52|3233.82|3242.23|3233.53|33
1629580320000|2021-08-21 21:12:00|3242.25|3233.55|3241.21|3232.51|3242.31|3233.61|3241.13|3232.43|33
1629580330000|2021-08-21 21:12:10|3241.24|3232.54|3241.32|3232.62|3241.44|3232.74|3241.2|3232.5|32
1629580340000|2021-08-21 21:12:20|3241.33|3232.63|3241.48|3232.78|3241.62|3232.92|3241.31|3232.61|32
1629580350000|2021-08-21 21:12:30|3241.54|3232.84|3241.53|3232.83|3241.59|3232.89|3241.44|3232.74|23
1629580360000|2021-08-21 21:12:40|3241.46|3232.76|3241.54|3232.84|3241.61|3232.91|3241.46|3232.76|14
1629580370000|2021-08-21 21:12:50|3241.55|3232.85|3240.46|3231.76|3241.66|3232.96|3240.46|3231.76|17
1629580380000|2021-08-21 21:13:00|3240.51|3231.81|3241.34|3232.64|3241.4|3232.7|3240.31|3231.61|32
1629580390000|2021-08-21 21:13:10|3241.33|3232.63|3241.53|3232.83|3241.53|3232.83|3241|3232.3|30
1629580400000|2021-08-21 21:13:20|3241.52|3232.82|3241.88|3233.18|3242.32|3233.62|3241.5|3232.8|32
1629580410000|2021-08-21 21:13:30|3241.92|3233.22|3242.31|3233.61|3242.43|3233.73|3241.89|3233.19|31
1629580420000|2021-08-21 21:13:40|3242.26|3233.56|3242.24|3233.54|3242.35|3233.65|3242.13|3233.43|24
1629580430000|2021-08-21 21:13:50|3242.25|3233.55|3242.01|3233.31|3242.38|3233.68|3242.01|3233.31|31
1629580440000|2021-08-21 21:14:00|3242.02|3233.32|3242.19|3233.49|3242.29|3233.59|3242.01|3233.31|26
1629580450000|2021-08-21 21:14:10|3242.2|3233.5|3242.47|3233.77|3242.51|3233.81|3242.19|3233.49|20
1629580460000|2021-08-21 21:14:20|3242.51|3233.81|3242.18|3233.48|3243.12|3234.42|3242.18|3233.48|23
1629580470000|2021-08-21 21:14:30|3242.22|3233.52|3242.07|3233.37|3242.39|3233.69|3242.02|3233.32|32
1629580480000|2021-08-21 21:14:40|3242.08|3233.38|3243.1|3234.4|3243.18|3234.48|3242.03|3233.33|34
1629580490000|2021-08-21 21:14:50|3243.14|3234.44|3243.46|3234.76|3243.46|3234.76|3243.14|3234.44|24
1629580500000|2021-08-21 21:15:00|3243.4|3234.7|3243.59|3234.89|3243.61|3234.91|3243.38|3234.68|31
1629580510000|2021-08-21 21:15:10|3243.55|3234.85|3242.47|3233.77|3243.55|3234.85|3242.37|3233.67|28
1629580520000|2021-08-21 21:15:20|3242.48|3233.78|3242.96|3234.26|3243|3234.3|3242.47|3233.77|32
1629580530000|2021-08-21 21:15:30|3243.01|3234.31|3243.37|3234.67|3243.39|3234.69|3243.01|3234.31|28
1629580540000|2021-08-21 21:15:40|3243.36|3234.66|3243.43|3234.73|3243.54|3234.84|3243.36|3234.66|21
1629580550000|2021-08-21 21:15:50|3243.44|3234.74|3244.44|3235.74|3244.53|3235.83|3243.44|3234.74|26
1629580560000|2021-08-21 21:16:00|3244.46|3235.76|3244.41|3235.71|3244.49|3235.79|3244.37|3235.67|24
1629580570000|2021-08-21 21:16:10|3244.42|3235.72|3244.74|3236.04|3244.77|3236.07|3244.42|3235.72|26
1629580580000|2021-08-21 21:16:20|3244.8|3236.1|3244.74|3236.04|3244.8|3236.1|3244.45|3235.75|18
1629580590000|2021-08-21 21:16:30|3244.72|3236.02|3243.58|3234.88|3245.01|3236.31|3243.58|3234.88|28
1629580600000|2021-08-21 21:16:40|3243.53|3234.83|3245.68|3236.98|3245.84|3237.14|3243.42|3234.72|37
1629580610000|2021-08-21 21:16:50|3245.72|3237.02|3247.57|3238.87|3247.7|3239|3245.72|3237.02|36
1629580620000|2021-08-21 21:17:00|3247.59|3238.89|3247.53|3238.83|3247.6|3238.9|3247.28|3238.58|32
1629580630000|2021-08-21 21:17:10|3247.52|3238.82|3247.41|3238.71|3247.57|3238.87|3247.4|3238.7|25
1629580640000|2021-08-21 21:17:20|3247.42|3238.72|3247.52|3238.82|3247.62|3238.92|3247.31|3238.61|29
1629580650000|2021-08-21 21:17:30|3247.45|3238.75|3246.3|3237.6|3247.56|3238.86|3246.3|3237.6|34
1629580660000|2021-08-21 21:17:40|3246.31|3237.61|3247.17|3238.47|3247.17|3238.47|3246.21|3237.51|32
1629580670000|2021-08-21 21:17:50|3247.28|3238.58|3247.77|3239.07|3247.8|3239.1|3247.28|3238.58|18
1629580680000|2021-08-21 21:18:00|3247.8|3239.1|3247.26|3238.56|3247.87|3239.17|3247.18|3238.48|29
1629580690000|2021-08-21 21:18:10|3247.27|3238.57|3247.4|3238.7|3247.42|3238.72|3247.27|3238.57|18
1629580700000|2021-08-21 21:18:20|3247.41|3238.71|3247.44|3238.74|3247.48|3238.78|3247.36|3238.66|12
1629580710000|2021-08-21 21:18:30|3247.45|3238.75|3247.48|3238.78|3247.62|3238.92|3247.45|3238.75|16
1629580720000|2021-08-21 21:18:40|3247.46|3238.76|3247.5|3238.8|3247.57|3238.87|3247.46|3238.76|24
1629580730000|2021-08-21 21:18:50|3247.47|3238.77|3248.23|3239.53|3248.24|3239.54|3247.47|3238.77|15
1629580740000|2021-08-21 21:19:00|3248.2|3239.5|3248.43|3239.73|3248.43|3239.73|3248.19|3239.49|12
1629580750000|2021-08-21 21:19:10|3248.41|3239.71|3248.53|3239.83|3248.55|3239.85|3248.39|3239.69|14
1629580760000|2021-08-21 21:19:20|3248.48|3239.78|3247.32|3238.62|3248.48|3239.78|3247.18|3238.48|32
1629580770000|2021-08-21 21:19:30|3247.3|3238.6|3247.25|3238.55|3247.39|3238.69|3247.17|3238.47|24
1629580780000|2021-08-21 21:19:40|3247.24|3238.54|3247.04|3238.34|3247.24|3238.54|3247.02|3238.32|25
1629580790000|2021-08-21 21:19:50|3246.97|3238.27|3246.31|3237.61|3246.97|3238.27|3246.25|3237.55|26
1629580800000|2021-08-21 21:20:00|3246.35|3237.65|3245.46|3236.76|3246.35|3237.65|3245.46|3236.76|26
1629580810000|2021-08-21 21:20:10|3245.47|3236.77|3245.09|3236.39|3245.48|3236.78|3245.09|3236.39|25
1629580820000|2021-08-21 21:20:20|3244.93|3236.23|3244.82|3236.12|3244.95|3236.25|3244.81|3236.11|16
1629580830000|2021-08-21 21:20:30|3244.85|3236.15|3244.72|3236.02|3244.86|3236.16|3244.64|3235.94|17
1629580840000|2021-08-21 21:20:40|3244.73|3236.03|3244.51|3235.81|3244.79|3236.09|3244.51|3235.81|13
1629580850000|2021-08-21 21:20:50|3244.48|3235.78|3243.31|3234.61|3244.48|3235.78|3243.31|3234.61|16
1629580860000|2021-08-21 21:21:00|3243.13|3234.43|3244.09|3235.39|3244.18|3235.48|3243.13|3234.43|26
1629580870000|2021-08-21 21:21:10|3244.07|3235.37|3244.6|3235.9|3244.81|3236.11|3244.07|3235.37|31
1629580880000|2021-08-21 21:21:20|3244.61|3235.91|3243.68|3234.98|3244.62|3235.92|3243.68|3234.98|21
1629580890000|2021-08-21 21:21:30|3243.69|3234.99|3243.73|3235.03|3243.78|3235.08|3243.66|3234.96|23
1629580900000|2021-08-21 21:21:40|3243.74|3235.04|3244.02|3235.32|3244.04|3235.34|3243.74|3235.04|25
1629580910000|2021-08-21 21:21:50|3244.03|3235.33|3243.99|3235.29|3244.03|3235.33|3243.98|3235.28|16
1629580920000|2021-08-21 21:22:00|3244.03|3235.33|3244.03|3235.33|3244.08|3235.38|3244.01|3235.31|21
1629580930000|2021-08-21 21:22:10|3244.05|3235.35|3244.01|3235.31|3244.06|3235.36|3244.01|3235.31|13
1629580940000|2021-08-21 21:22:20|3243.99|3235.29|3243.46|3234.76|3243.99|3235.29|3243.28|3234.58|26
1629580950000|2021-08-21 21:22:30|3243.47|3234.77|3243.44|3234.74|3243.58|3234.88|3243.44|3234.74|29
1629580960000|2021-08-21 21:22:40|3243.46|3234.76|3243.41|3234.71|3243.76|3235.06|3243.39|3234.69|28
1629580970000|2021-08-21 21:22:50|3243.46|3234.76|3243.48|3234.78|3243.59|3234.89|3243.39|3234.69|23
1629580980000|2021-08-21 21:23:00|3243.47|3234.77|3243.47|3234.77|3243.57|3234.87|3243.43|3234.73|15
1629580990000|2021-08-21 21:23:10|3243.52|3234.82|3243.59|3234.89|3243.66|3234.96|3243.44|3234.74|18
1629581000000|2021-08-21 21:23:20|3243.58|3234.88|3243.44|3234.74|3243.61|3234.91|3243.42|3234.72|16
1629581010000|2021-08-21 21:23:30|3243.49|3234.79|3243.42|3234.72|3243.52|3234.82|3243.41|3234.71|13
1629581020000|2021-08-21 21:23:40|3243.43|3234.73|3243.41|3234.71|3243.49|3234.79|3243.41|3234.71|16
1629581030000|2021-08-21 21:23:50|3243.49|3234.79|3243.46|3234.76|3243.53|3234.83|3243.41|3234.71|19
1629581040000|2021-08-21 21:24:00|3243.45|3234.75|3243.38|3234.68|3243.47|3234.77|3243.38|3234.68|20
1629581050000|2021-08-21 21:24:10|3243.4|3234.7|3244|3235.3|3244|3235.3|3243.4|3234.7|19
1629581060000|2021-08-21 21:24:20|3244.06|3235.36|3243.44|3234.74|3244.06|3235.36|3243.44|3234.74|18
1629581070000|2021-08-21 21:24:30|3243.43|3234.73|3243.26|3234.56|3243.43|3234.73|3243.2|3234.5|27
1629581080000|2021-08-21 21:24:40|3243.33|3234.63|3243.35|3234.65|3243.5|3234.8|3243.28|3234.58|28
1629581090000|2021-08-21 21:24:50|3243.37|3234.67|3244|3235.3|3244|3235.3|3243.29|3234.59|30
1629581100000|2021-08-21 21:25:00|3243.98|3235.28|3243.98|3235.28|3244.02|3235.32|3243.83|3235.13|30
1629581110000|2021-08-21 21:25:10|3244.01|3235.31|3242.31|3233.61|3244.01|3235.31|3242.28|3233.58|27
1629581120000|2021-08-21 21:25:20|3242.3|3233.6|3241.76|3233.06|3242.37|3233.67|3241.76|3233.06|32
1629581130000|2021-08-21 21:25:30|3241.77|3233.07|3241.35|3232.65|3241.86|3233.16|3241.35|3232.65|38
1629581140000|2021-08-21 21:25:40|3241.29|3232.59|3241.19|3232.49|3241.37|3232.67|3241.1|3232.4|32
1629581150000|2021-08-21 21:25:50|3241.2|3232.5|3241.44|3232.74|3241.77|3233.07|3241.2|3232.5|34
1629581160000|2021-08-21 21:26:00|3241.43|3232.73|3241.13|3232.43|3241.54|3232.84|3241.12|3232.42|30
1629581170000|2021-08-21 21:26:10|3241.18|3232.48|3241.27|3232.57|3241.38|3232.68|3241.12|3232.42|30
1629581180000|2021-08-21 21:26:20|3241.28|3232.58|3241.18|3232.48|3241.32|3232.62|3241.17|3232.47|26
1629581190000|2021-08-21 21:26:30|3241.2|3232.5|3241.23|3232.53|3241.35|3232.65|3241.2|3232.5|27
1629581200000|2021-08-21 21:26:40|3241.24|3232.54|3241.14|3232.44|3241.29|3232.59|3241.07|3232.37|25
1629581210000|2021-08-21 21:26:50|3241.17|3232.47|3240.72|3232.02|3241.17|3232.47|3240.72|3232.02|17
1629581220000|2021-08-21 21:27:00|3240.82|3232.12|3240.69|3231.99|3240.82|3232.12|3240.68|3231.98|26
1629581230000|2021-08-21 21:27:10|3240.7|3232|3240.93|3232.23|3241.02|3232.32|3240.7|3232|24
1629581240000|2021-08-21 21:27:20|3241.04|3232.34|3240.79|3232.09|3241.12|3232.42|3240.79|3232.09|19
1629581250000|2021-08-21 21:27:30|3240.94|3232.24|3240.95|3232.25|3241.06|3232.36|3240.74|3232.04|27
1629581260000|2021-08-21 21:27:40|3241|3232.3|3241.47|3232.77|3241.58|3232.88|3241|3232.3|25
1629581270000|2021-08-21 21:27:50|3241.56|3232.86|3241.34|3232.64|3241.56|3232.86|3241.33|3232.63|22
1629581280000|2021-08-21 21:28:00|3241.36|3232.66|3240.88|3232.18|3241.36|3232.66|3240.84|3232.14|21
1629581290000|2021-08-21 21:28:10|3240.85|3232.15|3240.64|3231.94|3240.85|3232.15|3240.48|3231.78|9
1629581300000|2021-08-21 21:28:20|3240.54|3231.84|3240.56|3231.86|3240.56|3231.86|3240.54|3231.84|5
1629581310000|2021-08-21 21:28:30|3240.59|3231.89|3240.64|3231.94|3240.66|3231.96|3240.55|3231.85|19
1629581320000|2021-08-21 21:28:40|3240.66|3231.96|3240.54|3231.84|3240.7|3232|3240.52|3231.82|16
1629581330000|2021-08-21 21:28:50|3240.55|3231.85|3240.45|3231.75|3240.58|3231.88|3240.38|3231.68|25
1629581340000|2021-08-21 21:29:00|3240.4|3231.7|3240.57|3231.87|3240.57|3231.87|3240.4|3231.7|18
1629581350000|2021-08-21 21:29:10|3240.61|3231.91|3240.49|3231.79|3240.61|3231.91|3240.44|3231.74|26
1629581360000|2021-08-21 21:29:20|3240.61|3231.91|3241.97|3233.27|3241.97|3233.27|3240.61|3231.91|29
1629581370000|2021-08-21 21:29:30|3241.96|3233.26|3242.87|3234.17|3243.11|3234.41|3241.96|3233.26|33
1629581380000|2021-08-21 21:29:40|3242.85|3234.15|3242.82|3234.12|3242.91|3234.21|3242.78|3234.08|26
1629581390000|2021-08-21 21:29:50|3242.83|3234.13|3242.87|3234.17|3242.89|3234.19|3242.8|3234.1|16
1629581400000|2021-08-21 21:30:00|3242.91|3234.21|3242.95|3234.25|3242.95|3234.25|3242.86|3234.16|16
1629581410000|2021-08-21 21:30:10|3242.92|3234.22|3243|3234.3|3243.03|3234.33|3242.87|3234.17|30
1629581420000|2021-08-21 21:30:20|3242.96|3234.26|3243.07|3234.37|3243.11|3234.41|3242.87|3234.17|22
1629581430000|2021-08-21 21:30:30|3242.99|3234.29|3243.06|3234.36|3243.08|3234.38|3242.99|3234.29|17
1629581440000|2021-08-21 21:30:40|3243.08|3234.38|3243.11|3234.41|3243.11|3234.41|3243.06|3234.36|5
1629581450000|2021-08-21 21:30:50|3243.05|3234.35|3243.01|3234.31|3243.1|3234.4|3243|3234.3|22
1629581460000|2021-08-21 21:31:00|3243.05|3234.35|3243.03|3234.33|3243.07|3234.37|3242.84|3234.14|25
1629581470000|2021-08-21 21:31:10|3243.02|3234.32|3243.97|3235.27|3244.01|3235.31|3242.93|3234.23|24
1629581480000|2021-08-21 21:31:20|3243.98|3235.28|3244.85|3236.15|3244.87|3236.17|3243.79|3235.09|29
1629581490000|2021-08-21 21:31:30|3244.83|3236.13|3245.21|3236.51|3245.27|3236.57|3244.83|3236.13|29
1629581500000|2021-08-21 21:31:40|3245.24|3236.54|3245.02|3236.32|3245.27|3236.57|3244.54|3235.84|28
1629581510000|2021-08-21 21:31:50|3245.01|3236.31|3244.92|3236.22|3245.08|3236.38|3244.91|3236.21|11
1629581520000|2021-08-21 21:32:00|3244.98|3236.28|3245.25|3236.55|3245.34|3236.64|3244.97|3236.27|14
1629581530000|2021-08-21 21:32:10|3245.26|3236.56|3245.41|3236.71|3245.47|3236.77|3245.16|3236.46|20
1629581540000|2021-08-21 21:32:20|3245.43|3236.73|3245.42|3236.72|3245.52|3236.82|3245.41|3236.71|11
1629581550000|2021-08-21 21:32:30|3245.52|3236.82|3245.49|3236.79|3245.62|3236.92|3245.48|3236.78|8
1629581560000|2021-08-21 21:32:40|3245.54|3236.84|3245.84|3237.14|3245.86|3237.16|3245.54|3236.84|19
1629581570000|2021-08-21 21:32:50|3245.81|3237.11|3246.25|3237.55|3246.25|3237.55|3245.81|3237.11|21
1629581580000|2021-08-21 21:33:00|3246.26|3237.56|3246.36|3237.66|3246.47|3237.77|3246.17|3237.47|23
1629581590000|2021-08-21 21:33:10|3246.33|3237.63|3246.76|3238.06|3246.76|3238.06|3246.29|3237.59|22
1629581600000|2021-08-21 21:33:20|3246.72|3238.02|3246.69|3237.99|3246.78|3238.08|3246.68|3237.98|8
1629581610000|2021-08-21 21:33:30|3246.85|3238.15|3247.19|3238.49|3247.33|3238.63|3246.85|3238.15|19
1629581620000|2021-08-21 21:33:40|3247.23|3238.53|3247.49|3238.79|3247.57|3238.87|3247.19|3238.49|13
1629581630000|2021-08-21 21:33:50|3247.69|3238.99|3247.16|3238.46|3247.69|3238.99|3247.04|3238.34|23
1629581640000|2021-08-21 21:34:00|3247.14|3238.44|3247.09|3238.39|3247.15|3238.45|3246.9|3238.2|23
1629581650000|2021-08-21 21:34:10|3247.12|3238.42|3246.72|3238.02|3247.14|3238.44|3246.72|3238.02|26
1629581660000|2021-08-21 21:34:20|3246.67|3237.97|3246.64|3237.94|3246.8|3238.1|3246.62|3237.92|26
1629581670000|2021-08-21 21:34:30|3246.63|3237.93|3246.52|3237.82|3246.83|3238.13|3246.52|3237.82|25
1629581680000|2021-08-21 21:34:40|3246.55|3237.85|3246.58|3237.88|3246.66|3237.96|3246.52|3237.82|23
1629581690000|2021-08-21 21:34:50|3246.62|3237.92|3246.59|3237.89|3246.66|3237.96|3246.58|3237.88|20
1629581700000|2021-08-21 21:35:00|3246.6|3237.9|3246.68|3237.98|3246.68|3237.98|3246.6|3237.9|25
1629581710000|2021-08-21 21:35:10|3246.61|3237.91|3246.6|3237.9|3246.88|3238.18|3246.6|3237.9|11
1629581720000|2021-08-21 21:35:20|3246.65|3237.95|3246.72|3238.02|3246.73|3238.03|3246.65|3237.95|7
1629581730000|2021-08-21 21:35:30|3246.73|3238.03|3246.8|3238.1|3246.8|3238.1|3246.71|3238.01|8
1629581740000|2021-08-21 21:35:40|3246.81|3238.11|3246.75|3238.05|3247.15|3238.45|3246.74|3238.04|14
1629581750000|2021-08-21 21:35:50|3246.73|3238.03|3246.73|3238.03|3246.77|3238.07|3246.69|3237.99|23
1629581760000|2021-08-21 21:36:00|3246.76|3238.06|3246.77|3238.07|3246.77|3238.07|3246.74|3238.04|9
1629581770000|2021-08-21 21:36:10|3246.78|3238.08|3246.79|3238.09|3246.82|3238.12|3246.77|3238.07|21
1629581780000|2021-08-21 21:36:20|3246.8|3238.1|3246.86|3238.16|3246.86|3238.16|3246.79|3238.09|11
1629581790000|2021-08-21 21:36:30|3246.85|3238.15|3246.82|3238.12|3247.07|3238.37|3246.82|3238.12|22
1629581800000|2021-08-21 21:36:40|3246.84|3238.14|3246.94|3238.24|3247|3238.3|3246.82|3238.12|20
1629581810000|2021-08-21 21:36:50|3246.98|3238.28|3247.09|3238.39|3247.19|3238.49|3246.94|3238.24|25
1629581820000|2021-08-21 21:37:00|3247.14|3238.44|3246.87|3238.17|3247.24|3238.54|3246.86|3238.16|23
1629581830000|2021-08-21 21:37:10|3246.9|3238.2|3246.89|3238.19|3246.91|3238.21|3246.87|3238.17|15
1629581840000|2021-08-21 21:37:20|3246.9|3238.2|3246.79|3238.09|3246.91|3238.21|3246.79|3238.09|16
1629581850000|2021-08-21 21:37:30|3246.76|3238.06|3246.62|3237.92|3246.79|3238.09|3246.59|3237.89|19
1629581860000|2021-08-21 21:37:40|3246.64|3237.94|3246.63|3237.93|3246.64|3237.94|3246.6|3237.9|7
1629581870000|2021-08-21 21:37:50|3246.59|3237.89|3246.19|3237.49|3246.6|3237.9|3246.19|3237.49|21
1629581880000|2021-08-21 21:38:00|3246.02|3237.32|3245.82|3237.12|3246.03|3237.33|3245.82|3237.12|19
1629581890000|2021-08-21 21:38:10|3245.8|3237.1|3245.76|3237.06|3245.89|3237.19|3245.66|3236.96|21
1629581900000|2021-08-21 21:38:20|3245.77|3237.07|3245.74|3237.04|3245.78|3237.08|3245.73|3237.03|22
1629581910000|2021-08-21 21:38:30|3245.76|3237.06|3245.98|3237.28|3245.98|3237.28|3245.76|3237.06|19
1629581920000|2021-08-21 21:38:40|3245.91|3237.21|3245.97|3237.27|3246|3237.3|3245.77|3237.07|15
1629581930000|2021-08-21 21:38:50|3245.98|3237.28|3245.9|3237.2|3246.07|3237.37|3245.75|3237.05|31
1629581940000|2021-08-21 21:39:00|3245.85|3237.15|3246.04|3237.34|3246.1|3237.4|3245.74|3237.04|23
1629581950000|2021-08-21 21:39:10|3246.03|3237.33|3246.54|3237.84|3246.54|3237.84|3245.92|3237.22|23
1629581960000|2021-08-21 21:39:20|3246.55|3237.85|3245.7|3237|3246.55|3237.85|3245.65|3236.95|23
1629581970000|2021-08-21 21:39:30|3245.69|3236.99|3245.76|3237.06|3245.77|3237.07|3245.65|3236.95|24
1629581980000|2021-08-21 21:39:40|3245.74|3237.04|3246.27|3237.57|3246.27|3237.57|3245.74|3237.04|34
1629581990000|2021-08-21 21:39:50|3246.29|3237.59|3247.14|3238.44|3247.14|3238.44|3246.26|3237.56|27
1629582000000|2021-08-21 21:40:00|3247.2|3238.5|3247.97|3239.27|3248.08|3239.38|3247.04|3238.34|29
1629582010000|2021-08-21 21:40:10|3247.78|3239.08|3248.71|3240.01|3248.71|3240.01|3247.75|3239.05|37
1629582020000|2021-08-21 21:40:20|3248.74|3240.04|3248.83|3240.13|3248.89|3240.19|3248.68|3239.98|26
1629582030000|2021-08-21 21:40:30|3248.89|3240.19|3248.88|3240.18|3249.01|3240.31|3248.85|3240.15|21
1629582040000|2021-08-21 21:40:40|3248.81|3240.11|3248.79|3240.09|3248.83|3240.13|3248.74|3240.04|15
1629582050000|2021-08-21 21:40:50|3248.78|3240.08|3248.79|3240.09|3248.8|3240.1|3248.74|3240.04|17
1629582060000|2021-08-21 21:41:00|3248.78|3240.08|3248.85|3240.15|3248.86|3240.16|3248.73|3240.03|13
1629582070000|2021-08-21 21:41:10|3248.81|3240.11|3248.83|3240.13|3248.89|3240.19|3248.81|3240.11|10
1629582080000|2021-08-21 21:41:20|3248.84|3240.14|3248.71|3240.01|3248.85|3240.15|3248.7|3240|14
1629582090000|2021-08-21 21:41:30|3248.81|3240.11|3248.7|3240|3248.81|3240.11|3248.64|3239.94|13
1629582100000|2021-08-21 21:41:40|3248.71|3240.01|3248.67|3239.97|3248.71|3240.01|3248.56|3239.86|18
1629582110000|2021-08-21 21:41:50|3248.66|3239.96|3248.52|3239.82|3248.67|3239.97|3248.45|3239.75|21
1629582120000|2021-08-21 21:42:00|3248.47|3239.77|3248.43|3239.73|3248.58|3239.88|3248.4|3239.7|29
1629582130000|2021-08-21 21:42:10|3248.42|3239.72|3248.34|3239.64|3248.44|3239.74|3248.34|3239.64|20
1629582140000|2021-08-21 21:42:20|3248.33|3239.63|3248.36|3239.66|3248.43|3239.73|3248.31|3239.61|24
1629582150000|2021-08-21 21:42:30|3248.33|3239.63|3248.25|3239.55|3248.33|3239.63|3248.2|3239.5|17
1629582160000|2021-08-21 21:42:40|3248.24|3239.54|3247.82|3239.12|3248.25|3239.55|3247.78|3239.08|22
1629582170000|2021-08-21 21:42:50|3247.81|3239.11|3247.22|3238.52|3247.82|3239.12|3247.19|3238.49|29
1629582180000|2021-08-21 21:43:00|3247.21|3238.51|3247.46|3238.76|3247.47|3238.77|3247.21|3238.51|27
1629582190000|2021-08-21 21:43:10|3247.52|3238.82|3248.05|3239.35|3248.06|3239.36|3247.52|3238.82|26
1629582200000|2021-08-21 21:43:20|3247.86|3239.16|3248.62|3239.92|3248.75|3240.05|3247.86|3239.16|28
1629582210000|2021-08-21 21:43:30|3248.65|3239.95|3248.81|3240.11|3248.81|3240.11|3248.6|3239.9|23
1629582220000|2021-08-21 21:43:40|3248.75|3240.05|3248.37|3239.67|3248.75|3240.05|3248.37|3239.67|14
1629582230000|2021-08-21 21:43:50|3248.27|3239.57|3247.64|3238.94|3248.27|3239.57|3247.6|3238.9|20
1629582240000|2021-08-21 21:44:00|3247.65|3238.95|3248.36|3239.66|3248.36|3239.66|3247.59|3238.89|22
1629582250000|2021-08-21 21:44:10|3248.37|3239.67|3248.44|3239.74|3248.49|3239.79|3248.32|3239.62|16
1629582260000|2021-08-21 21:44:20|3248.45|3239.75|3248.67|3239.97|3248.67|3239.97|3248.36|3239.66|19
1629582270000|2021-08-21 21:44:30|3248.64|3239.94|3248.58|3239.88|3249.21|3240.51|3248.58|3239.88|25
1629582280000|2021-08-21 21:44:40|3248.45|3239.75|3248.75|3240.05|3248.78|3240.08|3248.45|3239.75|17
1629582290000|2021-08-21 21:44:50|3248.81|3240.11|3248.74|3240.04|3248.81|3240.11|3248.71|3240.01|10
1629582300000|2021-08-21 21:45:00|3248.77|3240.07|3248.78|3240.08|3248.86|3240.16|3248.72|3240.02|18
1629582310000|2021-08-21 21:45:10|3248.74|3240.04|3249.1|3240.4|3249.23|3240.53|3248.74|3240.04|15
1629582320000|2021-08-21 21:45:20|3249.07|3240.37|3249.45|3240.75|3249.53|3240.83|3249.07|3240.37|22
1629582330000|2021-08-21 21:45:30|3249.44|3240.74|3249.41|3240.71|3249.45|3240.75|3249.37|3240.67|13
1629582340000|2021-08-21 21:45:40|3249.38|3240.68|3250.21|3241.51|3250.32|3241.62|3249.38|3240.68|25
1629582350000|2021-08-21 21:45:50|3250.19|3241.49|3250.35|3241.65|3250.35|3241.65|3250.15|3241.45|26
1629582360000|2021-08-21 21:46:00|3250.64|3241.94|3251.24|3242.54|3251.24|3242.54|3250.64|3241.94|26
1629582370000|2021-08-21 21:46:10|3251.2|3242.5|3251.21|3242.51|3251.25|3242.55|3251.15|3242.45|19
1629582380000|2021-08-21 21:46:20|3251.23|3242.53|3251.73|3243.03|3251.73|3243.03|3251.08|3242.38|18
1629582390000|2021-08-21 21:46:30|3251.69|3242.99|3252.54|3243.84|3252.57|3243.87|3251.66|3242.96|23
1629582400000|2021-08-21 21:46:40|3252.57|3243.87|3252.7|3244|3252.74|3244.04|3252.56|3243.86|26
1629582410000|2021-08-21 21:46:50|3252.66|3243.96|3254.28|3245.58|3254.28|3245.58|3252.65|3243.95|24
1629582420000|2021-08-21 21:47:00|3254.25|3245.55|3255.53|3246.83|3255.54|3246.84|3254.24|3245.54|33
1629582430000|2021-08-21 21:47:10|3255.59|3246.89|3256.09|3247.39|3256.09|3247.39|3255.57|3246.87|20
1629582440000|2021-08-21 21:47:20|3256.06|3247.36|3256.64|3247.94|3256.64|3247.94|3256.06|3247.36|20
1629582450000|2021-08-21 21:47:30|3256.62|3247.92|3254.28|3245.58|3256.66|3247.96|3254.28|3245.58|32
1629582460000|2021-08-21 21:47:40|3254.31|3245.61|3252.81|3244.11|3254.31|3245.61|3252.81|3244.11|30
1629582470000|2021-08-21 21:47:50|3252.82|3244.12|3253.18|3244.48|3253.18|3244.48|3252.81|3244.11|31
1629582480000|2021-08-21 21:48:00|3253.17|3244.47|3253.16|3244.46|3253.43|3244.73|3252.96|3244.26|26
1629582490000|2021-08-21 21:48:10|3253.18|3244.48|3253.2|3244.5|3253.2|3244.5|3252.6|3243.9|30
1629582500000|2021-08-21 21:48:20|3253.17|3244.47|3253.54|3244.84|3253.54|3244.84|3252.95|3244.25|22
1629582510000|2021-08-21 21:48:30|3253.57|3244.87|3253.38|3244.68|3253.73|3245.03|3253.33|3244.63|32
1629582520000|2021-08-21 21:48:40|3253.41|3244.71|3253.68|3244.98|3253.68|3244.98|3253.41|3244.71|14
1629582530000|2021-08-21 21:48:50|3253.62|3244.92|3254.17|3245.47|3254.17|3245.47|3253.62|3244.92|17
1629582540000|2021-08-21 21:49:00|3254.15|3245.45|3253.69|3244.99|3254.15|3245.45|3253.66|3244.96|22
1629582550000|2021-08-21 21:49:10|3253.7|3245|3253.63|3244.93|3253.76|3245.06|3253.58|3244.88|26
1629582560000|2021-08-21 21:49:20|3253.65|3244.95|3253.91|3245.21|3253.98|3245.28|3253.52|3244.82|28
1629582570000|2021-08-21 21:49:30|3254.16|3245.46|3254.3|3245.6|3254.33|3245.63|3254.11|3245.41|18
1629582580000|2021-08-21 21:49:40|3254.37|3245.67|3254.57|3245.87|3254.61|3245.91|3254.37|3245.67|18
1629582590000|2021-08-21 21:49:50|3254.58|3245.88|3254.51|3245.81|3254.69|3245.99|3254.17|3245.47|24
1629582600000|2021-08-21 21:50:00|3254.77|3246.07|3255.17|3246.47|3255.17|3246.47|3254.77|3246.07|18
1629582610000|2021-08-21 21:50:10|3255.15|3246.45|3255.25|3246.55|3255.28|3246.58|3255.1|3246.4|25
1629582620000|2021-08-21 21:50:20|3255.23|3246.53|3255.36|3246.66|3255.37|3246.67|3255.19|3246.49|20
1629582630000|2021-08-21 21:50:30|3255.44|3246.74|3255.85|3247.15|3255.85|3247.15|3255.44|3246.74|16
1629582640000|2021-08-21 21:50:40|3255.9|3247.2|3255.69|3246.99|3256.05|3247.35|3255.69|3246.99|11
1629582650000|2021-08-21 21:50:50|3255.75|3247.05|3255.24|3246.54|3255.75|3247.05|3255.17|3246.47|26
1629582660000|2021-08-21 21:51:00|3255.23|3246.53|3254.95|3246.25|3255.35|3246.65|3254.9|3246.2|11
1629582670000|2021-08-21 21:51:10|3254.92|3246.22|3255.96|3247.26|3255.96|3247.26|3254.86|3246.16|26
1629582680000|2021-08-21 21:51:20|3255.98|3247.28|3256.77|3248.07|3256.77|3248.07|3255.98|3247.28|30
1629582690000|2021-08-21 21:51:30|3256.62|3247.92|3256.64|3247.94|3256.81|3248.11|3256.62|3247.92|25
1629582700000|2021-08-21 21:51:40|3256.67|3247.97|3254.6|3245.9|3256.67|3247.97|3254.59|3245.89|34
1629582710000|2021-08-21 21:51:50|3254.61|3245.91|3254.3|3245.6|3254.65|3245.95|3254.15|3245.45|22
1629582720000|2021-08-21 21:52:00|3254.29|3245.59|3254.19|3245.49|3254.32|3245.62|3254.04|3245.34|20
1629582730000|2021-08-21 21:52:10|3254.18|3245.48|3256.23|3247.53|3256.24|3247.54|3254.18|3245.48|31
1629582740000|2021-08-21 21:52:20|3256.21|3247.51|3256.08|3247.38|3256.21|3247.51|3256.06|3247.36|18
1629582750000|2021-08-21 21:52:30|3256.03|3247.33|3257.03|3248.33|3257.15|3248.45|3256.02|3247.32|21
1629582760000|2021-08-21 21:52:40|3257.07|3248.37|3257.07|3248.37|3257.11|3248.41|3256.76|3248.06|22
1629582770000|2021-08-21 21:52:50|3257|3248.3|3256.58|3247.88|3257.81|3249.11|3256.58|3247.88|30
1629582780000|2021-08-21 21:53:00|3256.6|3247.9|3256.53|3247.83|3256.62|3247.92|3256.44|3247.74|23
1629582790000|2021-08-21 21:53:10|3256.59|3247.89|3256.81|3248.11|3256.88|3248.18|3256.59|3247.89|15
1629582800000|2021-08-21 21:53:20|3256.77|3248.07|3256.98|3248.28|3256.98|3248.28|3256.73|3248.03|25
1629582810000|2021-08-21 21:53:30|3257|3248.3|3258.18|3249.48|3258.18|3249.48|3257|3248.3|27
1629582820000|2021-08-21 21:53:40|3258.13|3249.43|3258.33|3249.63|3258.37|3249.67|3258.13|3249.43|15
1629582830000|2021-08-21 21:53:50|3258.38|3249.68|3258.26|3249.56|3258.75|3250.05|3258.23|3249.53|20
1629582840000|2021-08-21 21:54:00|3258.23|3249.53|3258.15|3249.45|3258.38|3249.68|3258.13|3249.43|22
1629582850000|2021-08-21 21:54:10|3258.17|3249.47|3258.13|3249.43|3258.29|3249.59|3258.06|3249.36|23
1629582860000|2021-08-21 21:54:20|3258.11|3249.41|3258.41|3249.71|3258.51|3249.81|3258.11|3249.41|14
1629582870000|2021-08-21 21:54:30|3258.42|3249.72|3258.68|3249.98|3258.68|3249.98|3258.37|3249.67|21
1629582880000|2021-08-21 21:54:40|3258.69|3249.99|3258.16|3249.46|3258.7|3250|3258.12|3249.42|22
1629582890000|2021-08-21 21:54:50|3258.21|3249.51|3257.45|3248.75|3258.21|3249.51|3257.31|3248.61|30
1629582900000|2021-08-21 21:55:00|3257.48|3248.78|3257.95|3249.25|3257.97|3249.27|3257.41|3248.71|27
1629582910000|2021-08-21 21:55:10|3257.97|3249.27|3258.49|3249.79|3258.56|3249.86|3257.78|3249.08|25
1629582920000|2021-08-21 21:55:20|3258.52|3249.82|3259.57|3250.87|3259.73|3251.03|3258.52|3249.82|27
1629582930000|2021-08-21 21:55:30|3259.51|3250.81|3259.85|3251.15|3259.89|3251.19|3259.19|3250.49|31
1629582940000|2021-08-21 21:55:40|3259.84|3251.14|3259.85|3251.15|3260.04|3251.34|3259.76|3251.06|29
1629582950000|2021-08-21 21:55:50|3259.91|3251.21|3259.66|3250.96|3259.91|3251.21|3259.66|3250.96|18
1629582960000|2021-08-21 21:56:00|3259.67|3250.97|3260.74|3252.04|3260.74|3252.04|3259.41|3250.71|23
1629582970000|2021-08-21 21:56:10|3260.71|3252.01|3259.91|3251.21|3260.71|3252.01|3259.83|3251.13|21
1629582980000|2021-08-21 21:56:20|3259.84|3251.14|3260.06|3251.36|3260.38|3251.68|3259.8|3251.1|27
1629582990000|2021-08-21 21:56:30|3260.01|3251.31|3260.68|3251.98|3260.75|3252.05|3260.01|3251.31|27
1629583000000|2021-08-21 21:56:40|3260.74|3252.04|3260.49|3251.79|3260.74|3252.04|3260.2|3251.5|33
1629583010000|2021-08-21 21:56:50|3260.48|3251.78|3260.56|3251.86|3260.56|3251.86|3260.21|3251.51|31
1629583020000|2021-08-21 21:57:00|3260.62|3251.92|3260.82|3252.12|3260.93|3252.23|3260.58|3251.88|23
1629583030000|2021-08-21 21:57:10|3260.81|3252.11|3260.87|3252.17|3261.01|3252.31|3260.8|3252.1|18
1629583040000|2021-08-21 21:57:20|3260.88|3252.18|3260.93|3252.23|3261|3252.3|3260.76|3252.06|23
1629583050000|2021-08-21 21:57:30|3260.98|3252.28|3261.15|3252.45|3261.15|3252.45|3260.9|3252.2|21
1629583060000|2021-08-21 21:57:40|3261.13|3252.43|3261.09|3252.39|3261.15|3252.45|3261.05|3252.35|12
1629583070000|2021-08-21 21:57:50|3261.15|3252.45|3261.19|3252.49|3261.22|3252.52|3261.1|3252.4|15
1629583080000|2021-08-21 21:58:00|3261.23|3252.53|3261.3|3252.6|3261.3|3252.6|3261.23|3252.53|9
1629583090000|2021-08-21 21:58:10|3261.33|3252.63|3261.41|3252.71|3261.41|3252.71|3261.33|3252.63|12
1629583100000|2021-08-21 21:58:20|3261.42|3252.72|3261.34|3252.64|3261.42|3252.72|3261.34|3252.64|11
1629583110000|2021-08-21 21:58:30|3261.23|3252.53|3259.35|3250.65|3261.23|3252.53|3259.35|3250.65|30
1629583120000|2021-08-21 21:58:40|3259.33|3250.63|3258.65|3249.95|3259.73|3251.03|3258.62|3249.92|33
1629583130000|2021-08-21 21:58:50|3258.66|3249.96|3258.64|3249.94|3258.66|3249.96|3258.48|3249.78|22
1629583140000|2021-08-21 21:59:00|3258.63|3249.93|3258.62|3249.92|3258.66|3249.96|3258.53|3249.83|22
1629583150000|2021-08-21 21:59:10|3258.63|3249.93|3258.41|3249.71|3258.67|3249.97|3258.41|3249.71|17
1629583160000|2021-08-21 21:59:20|3258.43|3249.73|3257.53|3248.83|3258.47|3249.77|3257.39|3248.69|24
1629583170000|2021-08-21 21:59:30|3257.6|3248.9|3257.39|3248.69|3259.47|3250.77|3257.39|3248.69|36
1629583180000|2021-08-21 21:59:40|3257.35|3248.65|3257.15|3248.45|3257.48|3248.78|3257|3248.3|30
1629583190000|2021-08-21 21:59:50|3257.18|3248.48|3257.44|3248.74|3257.55|3248.85|3256.91|3248.21|33
1629583200000|2021-08-21 22:00:00|3257.47|3248.77|3258.94|3250.24|3259.09|3250.39|3257.2|3248.5|35
1629583210000|2021-08-21 22:00:10|3259.01|3250.31|3261.1|3252.4|3261.49|3252.79|3259.01|3250.31|35
1629583220000|2021-08-21 22:00:20|3260.87|3252.17|3260.91|3252.21|3260.91|3252.21|3260.8|3252.1|24
1629583230000|2021-08-21 22:00:30|3260.92|3252.22|3260.93|3252.23|3260.96|3252.26|3260.75|3252.05|25
1629583240000|2021-08-21 22:00:40|3260.96|3252.26|3261.02|3252.32|3261.04|3252.34|3260.92|3252.22|16
1629583250000|2021-08-21 22:00:50|3261.03|3252.33|3261.54|3252.84|3261.58|3252.88|3260.99|3252.29|23
1629583260000|2021-08-21 22:01:00|3261.59|3252.89|3261.78|3253.08|3261.78|3253.08|3261.56|3252.86|16
1629583270000|2021-08-21 22:01:10|3261.81|3253.11|3260|3251.3|3261.89|3253.19|3259.57|3250.87|35
1629583280000|2021-08-21 22:01:20|3260.13|3251.43|3259.55|3250.85|3260.13|3251.43|3259.37|3250.67|34
1629583290000|2021-08-21 22:01:30|3259.53|3250.83|3259.74|3251.04|3259.88|3251.18|3259.18|3250.48|30
1629583300000|2021-08-21 22:01:40|3259.79|3251.09|3259.96|3251.26|3259.96|3251.26|3259.67|3250.97|32
1629583310000|2021-08-21 22:01:50|3259.91|3251.21|3258.92|3250.22|3259.91|3251.21|3258.89|3250.19|26
1629583320000|2021-08-21 22:02:00|3258.94|3250.24|3259.16|3250.46|3259.25|3250.55|3258.89|3250.19|14
1629583330000|2021-08-21 22:02:10|3259.18|3250.48|3259.42|3250.72|3259.43|3250.73|3259.18|3250.48|24
1629583340000|2021-08-21 22:02:20|3259.39|3250.69|3259.21|3250.51|3259.44|3250.74|3259.21|3250.51|15
1629583350000|2021-08-21 22:02:30|3259.23|3250.53|3259.3|3250.6|3259.38|3250.68|3259.23|3250.53|16
1629583360000|2021-08-21 22:02:40|3259.28|3250.58|3259.31|3250.61|3259.37|3250.67|3259.28|3250.58|11
1629583370000|2021-08-21 22:02:50|3259.35|3250.65|3258.85|3250.15|3259.37|3250.67|3258.79|3250.09|19
1629583380000|2021-08-21 22:03:00|3258.81|3250.11|3258.44|3249.74|3258.81|3250.11|3258.43|3249.73|17
1629583390000|2021-08-21 22:03:10|3258.6|3249.9|3258.62|3249.92|3258.62|3249.92|3258.42|3249.72|14
1629583400000|2021-08-21 22:03:20|3258.56|3249.86|3259.44|3250.74|3259.44|3250.74|3258.53|3249.83|25
1629583410000|2021-08-21 22:03:30|3259.45|3250.75|3259.23|3250.53|3259.55|3250.85|3259.23|3250.53|22
1629583420000|2021-08-21 22:03:40|3259.2|3250.5|3259.13|3250.43|3259.4|3250.7|3259.08|3250.38|28
1629583430000|2021-08-21 22:03:50|3258.96|3250.26|3258.74|3250.04|3258.96|3250.26|3258.65|3249.95|10
1629583440000|2021-08-21 22:04:00|3258.72|3250.02|3258.98|3250.28|3258.98|3250.28|3258.72|3250.02|11
1629583450000|2021-08-21 22:04:10|3258.97|3250.27|3258.89|3250.19|3258.99|3250.29|3258.81|3250.11|14
1629583460000|2021-08-21 22:04:20|3258.86|3250.16|3258.54|3249.84|3258.86|3250.16|3258.45|3249.75|16
1629583470000|2021-08-21 22:04:30|3258.51|3249.81|3259.1|3250.4|3259.18|3250.48|3258.51|3249.81|26
1629583480000|2021-08-21 22:04:40|3259.09|3250.39|3259.2|3250.5|3259.35|3250.65|3258.99|3250.29|31
1629583490000|2021-08-21 22:04:50|3259.17|3250.47|3259.24|3250.54|3259.27|3250.57|3259.12|3250.42|18
1629583500000|2021-08-21 22:05:00|3259.23|3250.53|3259.84|3251.14|3259.84|3251.14|3259.09|3250.39|21
1629583510000|2021-08-21 22:05:10|3259.86|3251.16|3259.21|3250.51|3260.04|3251.34|3259.21|3250.51|30
1629583520000|2021-08-21 22:05:20|3259.13|3250.43|3258.62|3249.92|3259.26|3250.56|3258.61|3249.91|26
1629583530000|2021-08-21 22:05:30|3258.66|3249.96|3258.51|3249.81|3258.68|3249.98|3258.51|3249.81|13
1629583540000|2021-08-21 22:05:40|3258.58|3249.88|3258.42|3249.72|3258.58|3249.88|3258.38|3249.68|23
1629583550000|2021-08-21 22:05:50|3258.28|3249.58|3257.32|3248.62|3258.28|3249.58|3257.3|3248.6|33
1629583560000|2021-08-21 22:06:00|3257.3|3248.6|3257.28|3248.58|3257.48|3248.78|3257.27|3248.57|28
1629583570000|2021-08-21 22:06:10|3257.3|3248.6|3256.75|3248.05|3257.3|3248.6|3256.72|3248.02|21
1629583580000|2021-08-21 22:06:20|3256.76|3248.06|3257.21|3248.51|3257.34|3248.64|3256.69|3247.99|25
1629583590000|2021-08-21 22:06:30|3257.15|3248.45|3259.22|3250.52|3259.22|3250.52|3257.15|3248.45|36
1629583600000|2021-08-21 22:06:40|3259.18|3250.48|3262.99|3254.29|3262.99|3254.29|3259.1|3250.4|31
1629583610000|2021-08-21 22:06:50|3263|3254.3|3262.59|3253.89|3263.05|3254.35|3261.32|3252.62|38
1629583620000|2021-08-21 22:07:00|3262.6|3253.9|3262.98|3254.28|3262.98|3254.28|3262.52|3253.82|26
1629583630000|2021-08-21 22:07:10|3262.94|3254.24|3262.79|3254.09|3263.03|3254.33|3261.84|3253.14|28
1629583640000|2021-08-21 22:07:20|3262.9|3254.2|3262.46|3253.76|3263.39|3254.69|3262.36|3253.66|28
1629583650000|2021-08-21 22:07:30|3262.22|3253.52|3263.06|3254.36|3263.15|3254.45|3262.22|3253.52|31
1629583660000|2021-08-21 22:07:40|3263.12|3254.42|3262.86|3254.16|3263.12|3254.42|3262.84|3254.14|25
1629583670000|2021-08-21 22:07:50|3262.62|3253.92|3261.87|3253.17|3262.62|3253.92|3261.79|3253.09|28
1629583680000|2021-08-21 22:08:00|3261.94|3253.24|3262.49|3253.79|3262.56|3253.86|3261.86|3253.16|30
1629583690000|2021-08-21 22:08:10|3262.43|3253.73|3262.2|3253.5|3262.52|3253.82|3262.15|3253.45|20
1629583700000|2021-08-21 22:08:20|3262.25|3253.55|3262.79|3254.09|3262.87|3254.17|3262.25|3253.55|23
1629583710000|2021-08-21 22:08:30|3262.8|3254.1|3262.24|3253.54|3262.8|3254.1|3262.24|3253.54|20
1629583720000|2021-08-21 22:08:40|3262.06|3253.36|3261.2|3252.5|3262.08|3253.38|3260.6|3251.9|37
1629583730000|2021-08-21 22:08:50|3261.18|3252.48|3261.65|3252.95|3261.65|3252.95|3261.18|3252.48|25
1629583740000|2021-08-21 22:09:00|3261.62|3252.92|3263.18|3254.48|3263.18|3254.48|3261.61|3252.91|30
1629583750000|2021-08-21 22:09:10|3263.29|3254.59|3262.61|3253.91|3263.36|3254.66|3262.49|3253.79|33
1629583760000|2021-08-21 22:09:20|3262.56|3253.86|3262.04|3253.34|3262.68|3253.98|3261.85|3253.15|26
1629583770000|2021-08-21 22:09:30|3262.02|3253.32|3262.13|3253.43|3262.24|3253.54|3262.02|3253.32|24
1629583780000|2021-08-21 22:09:40|3262.2|3253.5|3262.26|3253.56|3263.31|3254.61|3262.16|3253.46|35
1629583790000|2021-08-21 22:09:50|3262.35|3253.65|3262.52|3253.82|3262.52|3253.82|3261.96|3253.26|27
1629583800000|2021-08-21 22:10:00|3262.7|3254|3263.23|3254.53|3263.33|3254.63|3262.24|3253.54|34
1629583810000|2021-08-21 22:10:10|3263.13|3254.43|3262.64|3253.94|3263.24|3254.54|3262.61|3253.91|24
1629583820000|2021-08-21 22:10:20|3262.66|3253.96|3262.64|3253.94|3262.76|3254.06|3262.6|3253.9|22
1629583830000|2021-08-21 22:10:30|3262.63|3253.93|3262.26|3253.56|3262.76|3254.06|3262.21|3253.51|35
1629583840000|2021-08-21 22:10:40|3262.27|3253.57|3262.14|3253.44|3262.27|3253.57|3262.13|3253.43|17
1629583850000|2021-08-21 22:10:50|3262.15|3253.45|3262.05|3253.35|3262.17|3253.47|3262.04|3253.34|23
1629583860000|2021-08-21 22:11:00|3262.07|3253.37|3262.06|3253.36|3262.15|3253.45|3262.05|3253.35|27
1629583870000|2021-08-21 22:11:10|3262.07|3253.37|3264.05|3255.35|3264.08|3255.38|3260.53|3251.83|32
1629583880000|2021-08-21 22:11:20|3264.06|3255.36|3264.04|3255.34|3264.08|3255.38|3263.97|3255.27|18
1629583890000|2021-08-21 22:11:30|3264.06|3255.36|3265.45|3256.75|3265.48|3256.78|3264.06|3255.36|30
1629583900000|2021-08-21 22:11:40|3265.46|3256.76|3266.66|3257.96|3266.68|3257.98|3265.46|3256.76|37
1629583910000|2021-08-21 22:11:50|3266.51|3257.81|3264.51|3255.81|3266.51|3257.81|3264.35|3255.65|36
1629583920000|2021-08-21 22:12:00|3264.29|3255.59|3265.21|3256.51|3265.99|3257.29|3264.13|3255.43|38
1629583930000|2021-08-21 22:12:10|3265.2|3256.5|3264.96|3256.26|3265.23|3256.53|3264.95|3256.25|32
1629583940000|2021-08-21 22:12:20|3264.99|3256.29|3264.9|3256.2|3265.55|3256.85|3264.9|3256.2|31
1629583950000|2021-08-21 22:12:30|3264.81|3256.11|3264.19|3255.49|3264.81|3256.11|3263.38|3254.68|37
1629583960000|2021-08-21 22:12:40|3264.18|3255.48|3263.35|3254.65|3264.29|3255.59|3262.42|3253.72|38
1629583970000|2021-08-21 22:12:50|3263.32|3254.62|3263.19|3254.49|3263.43|3254.73|3263.11|3254.41|27
1629583980000|2021-08-21 22:13:00|3263.24|3254.54|3263.34|3254.64|3263.4|3254.7|3263.24|3254.54|21
1629583990000|2021-08-21 22:13:10|3263.38|3254.68|3263.4|3254.7|3263.41|3254.71|3263.25|3254.55|26
1629584000000|2021-08-21 22:13:20|3263.49|3254.79|3264.34|3255.64|3264.64|3255.94|3263.49|3254.79|25
1629584010000|2021-08-21 22:13:30|3264.33|3255.63|3264.33|3255.63|3264.56|3255.86|3264.26|3255.56|28
1629584020000|2021-08-21 22:13:40|3264.34|3255.64|3264.26|3255.56|3264.38|3255.68|3264.22|3255.52|16
1629584030000|2021-08-21 22:13:50|3264.27|3255.57|3264.77|3256.07|3265.21|3256.51|3263.63|3254.93|38
1629584040000|2021-08-21 22:14:00|3264.84|3256.14|3263.88|3255.18|3264.84|3256.14|3263.47|3254.77|36
1629584050000|2021-08-21 22:14:10|3263.83|3255.13|3264.1|3255.4|3264.17|3255.47|3263.57|3254.87|29
1629584060000|2021-08-21 22:14:20|3263.97|3255.27|3263.22|3254.52|3264.03|3255.33|3263.22|3254.52|28
1629584070000|2021-08-21 22:14:30|3263.24|3254.54|3262.18|3253.48|3263.24|3254.54|3261.48|3252.78|38
1629584080000|2021-08-21 22:14:40|3262.28|3253.58|3262.33|3253.63|3263.03|3254.33|3261.47|3252.77|36
1629584090000|2021-08-21 22:14:50|3262.35|3253.65|3262.08|3253.38|3262.54|3253.84|3262.05|3253.35|23
1629584100000|2021-08-21 22:15:00|3262.05|3253.35|3262.66|3253.96|3262.79|3254.09|3262.05|3253.35|24
1629584110000|2021-08-21 22:15:10|3262.67|3253.97|3262.68|3253.98|3262.86|3254.16|3262.62|3253.92|28
1629584120000|2021-08-21 22:15:20|3262.73|3254.03|3263.53|3254.83|3263.87|3255.17|3262.68|3253.98|28
1629584130000|2021-08-21 22:15:30|3263.46|3254.76|3264.11|3255.41|3264.12|3255.42|3262.92|3254.22|36
1629584140000|2021-08-21 22:15:40|3264.12|3255.42|3264.28|3255.58|3264.37|3255.67|3264.08|3255.38|28
1629584150000|2021-08-21 22:15:50|3264.25|3255.55|3264.34|3255.64|3264.34|3255.64|3264.12|3255.42|24
1629584160000|2021-08-21 22:16:00|3264.29|3255.59|3264.04|3255.34|3264.29|3255.59|3263.98|3255.28|19
1629584170000|2021-08-21 22:16:10|3264.02|3255.32|3263.92|3255.22|3264.03|3255.33|3263.85|3255.15|16
1629584180000|2021-08-21 22:16:20|3263.85|3255.15|3263.76|3255.06|3263.93|3255.23|3263.73|3255.03|15
1629584190000|2021-08-21 22:16:30|3263.74|3255.04|3263.85|3255.15|3263.85|3255.15|3263.71|3255.01|19
1629584200000|2021-08-21 22:16:40|3263.95|3255.25|3263.98|3255.28|3264.08|3255.38|3263.84|3255.14|23
1629584210000|2021-08-21 22:16:50|3263.99|3255.29|3263.78|3255.08|3264.02|3255.32|3263.77|3255.07|19
1629584220000|2021-08-21 22:17:00|3263.77|3255.07|3264.82|3256.12|3264.82|3256.12|3263.7|3255|29
1629584230000|2021-08-21 22:17:10|3264.93|3256.23|3264.89|3256.19|3264.94|3256.24|3264.83|3256.13|21
1629584240000|2021-08-21 22:17:20|3265.14|3256.44|3265.47|3256.77|3265.82|3257.12|3265.14|3256.44|33
1629584250000|2021-08-21 22:17:30|3265.46|3256.76|3265.6|3256.9|3265.68|3256.98|3265.33|3256.63|25
1629584260000|2021-08-21 22:17:40|3265.61|3256.91|3265.27|3256.57|3265.64|3256.94|3265.09|3256.39|24
1629584270000|2021-08-21 22:17:50|3265.34|3256.64|3265.44|3256.74|3265.51|3256.81|3265.32|3256.62|15
1629584280000|2021-08-21 22:18:00|3265.45|3256.75|3265.37|3256.67|3265.45|3256.75|3265.27|3256.57|15
1629584290000|2021-08-21 22:18:10|3265.31|3256.61|3265.32|3256.62|3265.38|3256.68|3265.27|3256.57|20
1629584300000|2021-08-21 22:18:20|3265.33|3256.63|3265.33|3256.63|3265.33|3256.63|3265.29|3256.59|8
1629584310000|2021-08-21 22:18:30|3265.34|3256.64|3265.74|3257.04|3265.74|3257.04|3265.31|3256.61|18
1629584320000|2021-08-21 22:18:40|3265.77|3257.07|3265.31|3256.61|3265.77|3257.07|3265.31|3256.61|17
1629584330000|2021-08-21 22:18:50|3265.3|3256.6|3265.55|3256.85|3265.62|3256.92|3265.22|3256.52|15
1629584340000|2021-08-21 22:19:00|3265.5|3256.8|3265.37|3256.67|3265.83|3257.13|3265.36|3256.66|17
1629584350000|2021-08-21 22:19:10|3265.84|3257.14|3267.1|3258.4|3267.51|3258.81|3265.84|3257.14|35
1629584360000|2021-08-21 22:19:20|3267.07|3258.37|3267.1|3258.4|3267.19|3258.49|3266.73|3258.03|32
1629584370000|2021-08-21 22:19:30|3267.12|3258.42|3266.35|3257.65|3267.2|3258.5|3266.35|3257.65|20
1629584380000|2021-08-21 22:19:40|3266.26|3257.56|3265.94|3257.24|3266.28|3257.58|3265.91|3257.21|14
1629584390000|2021-08-21 22:19:50|3265.93|3257.23|3265.36|3256.66|3265.94|3257.24|3265.3|3256.6|26
1629584400000|2021-08-21 22:20:00|3265.32|3256.62|3265.48|3256.78|3265.51|3256.81|3265.29|3256.59|16
1629584410000|2021-08-21 22:20:10|3265.49|3256.79|3265.38|3256.68|3265.61|3256.91|3265.33|3256.63|27
1629584420000|2021-08-21 22:20:20|3265.37|3256.67|3265.32|3256.62|3265.38|3256.68|3265.3|3256.6|12
1629584430000|2021-08-21 22:20:30|3265.38|3256.68|3265.09|3256.39|3265.41|3256.71|3265.04|3256.34|17
1629584440000|2021-08-21 22:20:40|3265.08|3256.38|3265.1|3256.4|3265.17|3256.47|3265.08|3256.38|12
1629584450000|2021-08-21 22:20:50|3265.12|3256.42|3265.1|3256.4|3265.37|3256.67|3265.09|3256.39|25
1629584460000|2021-08-21 22:21:00|3265.14|3256.44|3264.84|3256.14|3265.2|3256.5|3264.84|3256.14|19
1629584470000|2021-08-21 22:21:10|3264.85|3256.15|3264.66|3255.96|3264.85|3256.15|3264.61|3255.91|24
1629584480000|2021-08-21 22:21:20|3264.62|3255.92|3264.34|3255.64|3264.65|3255.95|3264.34|3255.64|31
1629584490000|2021-08-21 22:21:30|3264.41|3255.71|3264.13|3255.43|3264.44|3255.74|3264.11|3255.41|23
1629584500000|2021-08-21 22:21:40|3264.11|3255.41|3264|3255.3|3264.21|3255.51|3263.97|3255.27|29
1629584510000|2021-08-21 22:21:50|3263.97|3255.27|3263.96|3255.26|3264.11|3255.41|3263.96|3255.26|26
1629584520000|2021-08-21 22:22:00|3263.98|3255.28|3264.35|3255.65|3264.37|3255.67|3263.98|3255.28|17
1629584530000|2021-08-21 22:22:10|3264.36|3255.66|3263.56|3254.86|3264.92|3256.22|3263.54|3254.84|30
1629584540000|2021-08-21 22:22:20|3263.75|3255.05|3264.28|3255.58|3264.28|3255.58|3263.52|3254.82|26
1629584550000|2021-08-21 22:22:30|3264.26|3255.56|3264.2|3255.5|3264.33|3255.63|3264.09|3255.39|33
1629584560000|2021-08-21 22:22:40|3264.19|3255.49|3264.3|3255.6|3264.38|3255.68|3264.09|3255.39|31
1629584570000|2021-08-21 22:22:50|3264.31|3255.61|3264.19|3255.49|3264.33|3255.63|3264.14|3255.44|24
1629584580000|2021-08-21 22:23:00|3264.2|3255.5|3264.63|3255.93|3264.63|3255.93|3264.07|3255.37|23
1629584590000|2021-08-21 22:23:10|3264.64|3255.94|3263.01|3254.31|3264.64|3255.94|3262.93|3254.23|30
1629584600000|2021-08-21 22:23:20|3263.11|3254.41|3262.52|3253.82|3263.16|3254.46|3262.33|3253.63|28
1629584610000|2021-08-21 22:23:30|3262.51|3253.81|3262.44|3253.74|3262.58|3253.88|3262.4|3253.7|30
1629584620000|2021-08-21 22:23:40|3262.43|3253.73|3262.89|3254.19|3262.89|3254.19|3262.4|3253.7|30
1629584630000|2021-08-21 22:23:50|3262.88|3254.18|3263.28|3254.58|3263.28|3254.58|3262.82|3254.12|27
1629584640000|2021-08-21 22:24:00|3263.29|3254.59|3262.73|3254.03|3263.34|3254.64|3262.67|3253.97|24
1629584650000|2021-08-21 22:24:10|3262.77|3254.07|3262.68|3253.98|3262.83|3254.13|3262.57|3253.87|25
1629584660000|2021-08-21 22:24:20|3262.67|3253.97|3263.13|3254.43|3263.75|3255.05|3262.64|3253.94|31
1629584670000|2021-08-21 22:24:30|3263.04|3254.34|3261.7|3253|3263.04|3254.34|3261.58|3252.88|30
1629584680000|2021-08-21 22:24:40|3261.68|3252.98|3261.47|3252.77|3261.7|3253|3261.47|3252.77|16
1629584690000|2021-08-21 22:24:50|3261.48|3252.78|3261.12|3252.42|3261.48|3252.78|3260.96|3252.26|18
1629584700000|2021-08-21 22:25:00|3261.14|3252.44|3261.66|3252.96|3261.7|3253|3261.02|3252.32|17
1629584710000|2021-08-21 22:25:10|3261.6|3252.9|3262.59|3253.89|3262.59|3253.89|3261.56|3252.86|27
1629584720000|2021-08-21 22:25:20|3262.63|3253.93|3262.77|3254.07|3262.77|3254.07|3262.61|3253.91|8
1629584730000|2021-08-21 22:25:30|3262.89|3254.19|3263.03|3254.33|3263.16|3254.46|3262.88|3254.18|15
1629584740000|2021-08-21 22:25:40|3263.05|3254.35|3264.06|3255.36|3264.1|3255.4|3263.03|3254.33|9
1629584750000|2021-08-21 22:25:50|3264.55|3255.85|3264.33|3255.63|3264.55|3255.85|3264.24|3255.54|25
1629584760000|2021-08-21 22:26:00|3264.34|3255.64|3264.41|3255.71|3264.42|3255.72|3264.34|3255.64|12
1629584770000|2021-08-21 22:26:10|3264.37|3255.67|3264.35|3255.65|3264.52|3255.82|3264.27|3255.57|23
1629584780000|2021-08-21 22:26:20|3264.33|3255.63|3264.73|3256.03|3264.76|3256.06|3264.26|3255.56|24
1629584790000|2021-08-21 22:26:30|3264.69|3255.99|3264.67|3255.97|3264.75|3256.05|3264.63|3255.93|19
1629584800000|2021-08-21 22:26:40|3264.75|3256.05|3264.65|3255.95|3264.79|3256.09|3264.65|3255.95|20
1629584810000|2021-08-21 22:26:50|3264.63|3255.93|3264.78|3256.08|3264.87|3256.17|3264.51|3255.81|28
1629584820000|2021-08-21 22:27:00|3264.82|3256.12|3265.68|3256.98|3265.71|3257.01|3264.67|3255.97|24
1629584830000|2021-08-21 22:27:10|3265.67|3256.97|3265.74|3257.04|3265.8|3257.1|3265.65|3256.95|23
1629584840000|2021-08-21 22:27:20|3265.71|3257.01|3265.04|3256.34|3265.71|3257.01|3264.96|3256.26|24
1629584850000|2021-08-21 22:27:30|3265.1|3256.4|3265.16|3256.46|3265.16|3256.46|3265.02|3256.32|24
1629584860000|2021-08-21 22:27:40|3265.13|3256.43|3265.1|3256.4|3265.17|3256.47|3264.89|3256.19|29
1629584870000|2021-08-21 22:27:50|3264.98|3256.28|3265.07|3256.37|3265.15|3256.45|3264.88|3256.18|27
1629584880000|2021-08-21 22:28:00|3265.05|3256.35|3265.08|3256.38|3265.32|3256.62|3264.98|3256.28|28
1629584890000|2021-08-21 22:28:10|3264.77|3256.07|3263.84|3255.14|3264.77|3256.07|3263.79|3255.09|27
1629584900000|2021-08-21 22:28:20|3263.56|3254.86|3263.12|3254.42|3264.99|3256.29|3263.04|3254.34|37
1629584910000|2021-08-21 22:28:30|3263.21|3254.51|3263.04|3254.34|3263.22|3254.52|3262.95|3254.25|22
1629584920000|2021-08-21 22:28:40|3263.02|3254.32|3263.17|3254.47|3263.3|3254.6|3263.02|3254.32|26
1629584930000|2021-08-21 22:28:50|3263.18|3254.48|3263.2|3254.5|3263.33|3254.63|3263.17|3254.47|17
1629584940000|2021-08-21 22:29:00|3263.21|3254.51|3263.74|3255.04|3263.85|3255.15|3263.21|3254.51|21
1629584950000|2021-08-21 22:29:10|3263.77|3255.07|3262.71|3254.01|3263.77|3255.07|3262.71|3254.01|30
1629584960000|2021-08-21 22:29:20|3262.61|3253.91|3262.08|3253.38|3262.61|3253.91|3262.01|3253.31|23
1629584970000|2021-08-21 22:29:30|3262.01|3253.31|3261.75|3253.05|3262.01|3253.31|3261.73|3253.03|12
1629584980000|2021-08-21 22:29:40|3261.84|3253.14|3261.84|3253.14|3261.99|3253.29|3261.75|3253.05|13
1629584990000|2021-08-21 22:29:50|3261.82|3253.12|3261.86|3253.16|3262.03|3253.33|3261.82|3253.12|23
1629585000000|2021-08-21 22:30:00|3261.92|3253.22|3261.71|3253.01|3262.28|3253.58|3261.66|3252.96|26
1629585010000|2021-08-21 22:30:10|3261.8|3253.1|3262.77|3254.07|3262.84|3254.14|3261.8|3253.1|27
1629585020000|2021-08-21 22:30:20|3262.73|3254.03|3263.44|3254.74|3263.44|3254.74|3262.7|3254|29
1629585030000|2021-08-21 22:30:30|3263.48|3254.78|3263.71|3255.01|3263.78|3255.08|3263.44|3254.74|29
1629585040000|2021-08-21 22:30:40|3263.72|3255.02|3263.69|3254.99|3263.8|3255.1|3263.58|3254.88|23
1629585050000|2021-08-21 22:30:50|3263.73|3255.03|3263.72|3255.02|3263.81|3255.11|3263.68|3254.98|21
1629585060000|2021-08-21 22:31:00|3263.73|3255.03|3263.71|3255.01|3263.76|3255.06|3263.67|3254.97|19
1629585070000|2021-08-21 22:31:10|3263.68|3254.98|3262.5|3253.8|3263.81|3255.11|3262.5|3253.8|24
1629585080000|2021-08-21 22:31:20|3262.62|3253.92|3262.43|3253.73|3262.66|3253.96|3262.42|3253.72|30
1629585090000|2021-08-21 22:31:30|3262.5|3253.8|3262.03|3253.33|3262.53|3253.83|3261.76|3253.06|29
1629585100000|2021-08-21 22:31:40|3261.99|3253.29|3262.52|3253.82|3262.53|3253.83|3261.96|3253.26|22
1629585110000|2021-08-21 22:31:50|3262.55|3253.85|3262.95|3254.25|3263.03|3254.33|3262.48|3253.78|28
1629585120000|2021-08-21 22:32:00|3263.03|3254.33|3262.5|3253.8|3263.11|3254.41|3262.5|3253.8|27
1629585130000|2021-08-21 22:32:10|3262.47|3253.77|3262.27|3253.57|3262.54|3253.84|3262.14|3253.44|27
1629585140000|2021-08-21 22:32:20|3262.28|3253.58|3262.68|3253.98|3262.77|3254.07|3262.28|3253.58|29
1629585150000|2021-08-21 22:32:30|3262.71|3254.01|3262.46|3253.76|3262.71|3254.01|3262.43|3253.73|24
1629585160000|2021-08-21 22:32:40|3262.45|3253.75|3262.34|3253.64|3262.46|3253.76|3262.34|3253.64|16
1629585170000|2021-08-21 22:32:50|3262.33|3253.63|3261.97|3253.27|3262.36|3253.66|3261.94|3253.24|14
1629585180000|2021-08-21 22:33:00|3261.98|3253.28|3262.42|3253.72|3262.44|3253.74|3261.96|3253.26|21
1629585190000|2021-08-21 22:33:10|3261.97|3253.27|3262.68|3253.98|3262.73|3254.03|3261.97|3253.27|23
1629585200000|2021-08-21 22:33:20|3262.69|3253.99|3262.59|3253.89|3262.71|3254.01|3262.57|3253.87|18
1629585210000|2021-08-21 22:33:30|3262.6|3253.9|3262.64|3253.94|3262.64|3253.94|3262.58|3253.88|20
1629585220000|2021-08-21 22:33:40|3262.63|3253.93|3262.6|3253.9|3262.65|3253.95|3262.56|3253.86|26
1629585230000|2021-08-21 22:33:50|3262.58|3253.88|3262.62|3253.92|3262.64|3253.94|3262.57|3253.87|24
1629585240000|2021-08-21 22:34:00|3262.61|3253.91|3262.59|3253.89|3262.7|3254|3262.56|3253.86|20
1629585250000|2021-08-21 22:34:10|3262.64|3253.94|3262.87|3254.17|3262.87|3254.17|3262.64|3253.94|19
1629585260000|2021-08-21 22:34:20|3263.04|3254.34|3260.19|3251.49|3263.31|3254.61|3260.17|3251.47|33
1629585270000|2021-08-21 22:34:30|3260.2|3251.5|3257.06|3248.36|3260.23|3251.53|3256.86|3248.16|34
1629585280000|2021-08-21 22:34:40|3257.03|3248.33|3256.98|3248.28|3257.2|3248.5|3256.94|3248.24|34
1629585290000|2021-08-21 22:34:50|3256.99|3248.29|3256.78|3248.08|3257.06|3248.36|3256.78|3248.08|20
1629585300000|2021-08-21 22:35:00|3256.8|3248.1|3257.06|3248.36|3257.06|3248.36|3256.74|3248.04|25
1629585310000|2021-08-21 22:35:10|3257.1|3248.4|3257.27|3248.57|3258.11|3249.41|3256.86|3248.16|32
1629585320000|2021-08-21 22:35:20|3257.22|3248.52|3254.38|3245.68|3257.27|3248.57|3254.29|3245.59|37
1629585330000|2021-08-21 22:35:30|3254.33|3245.63|3251.33|3242.63|3254.33|3245.63|3250.81|3242.11|39
1629585340000|2021-08-21 22:35:40|3251.44|3242.74|3250.92|3242.22|3251.54|3242.84|3250.77|3242.07|35
1629585350000|2021-08-21 22:35:50|3251.04|3242.34|3251.35|3242.65|3251.65|3242.95|3251.04|3242.34|27
1629585360000|2021-08-21 22:36:00|3251.28|3242.58|3251.31|3242.61|3251.49|3242.79|3251.27|3242.57|31
1629585370000|2021-08-21 22:36:10|3251.34|3242.64|3252.51|3243.81|3252.51|3243.81|3251.33|3242.63|28
1629585380000|2021-08-21 22:36:20|3252.44|3243.74|3252.63|3243.93|3252.77|3244.07|3252.29|3243.59|27
1629585390000|2021-08-21 22:36:30|3252.64|3243.94|3252.75|3244.05|3252.77|3244.07|3252.62|3243.92|19
1629585400000|2021-08-21 22:36:40|3252.76|3244.06|3252.81|3244.11|3252.95|3244.25|3252.71|3244.01|16
1629585410000|2021-08-21 22:36:50|3252.8|3244.1|3253.01|3244.31|3253.04|3244.34|3252.8|3244.1|19
1629585420000|2021-08-21 22:37:00|3253.02|3244.32|3253.02|3244.32|3253.04|3244.34|3253.01|3244.31|12
1629585430000|2021-08-21 22:37:10|3253.04|3244.34|3252.5|3243.8|3253.23|3244.53|3252.47|3243.77|16
1629585440000|2021-08-21 22:37:20|3252.52|3243.82|3251.16|3242.46|3252.53|3243.83|3251.16|3242.46|32
1629585450000|2021-08-21 22:37:30|3251.15|3242.45|3251.16|3242.46|3251.25|3242.55|3251.06|3242.36|26
1629585460000|2021-08-21 22:37:40|3251.17|3242.47|3250.47|3241.77|3251.18|3242.48|3250.41|3241.71|24
1629585470000|2021-08-21 22:37:50|3250.48|3241.78|3252.81|3244.11|3252.81|3244.11|3250.48|3241.78|31
1629585480000|2021-08-21 22:38:00|3252.79|3244.09|3252.76|3244.06|3252.88|3244.18|3252.21|3243.51|35
1629585490000|2021-08-21 22:38:10|3252.84|3244.14|3254.5|3245.8|3254.5|3245.8|3252.84|3244.14|37
1629585500000|2021-08-21 22:38:20|3254.54|3245.84|3254.54|3245.84|3254.58|3245.88|3254.45|3245.75|32
1629585510000|2021-08-21 22:38:30|3254.58|3245.88|3254.57|3245.87|3254.58|3245.88|3254.52|3245.82|9
1629585520000|2021-08-21 22:38:40|3254.56|3245.86|3254.53|3245.83|3254.61|3245.91|3254.51|3245.81|14
1629585530000|2021-08-21 22:38:50|3254.56|3245.86|3254.4|3245.7|3254.56|3245.86|3254.4|3245.7|6
1629585540000|2021-08-21 22:39:00|3254.44|3245.74|3253.31|3244.61|3254.67|3245.97|3253.31|3244.61|14
1629585550000|2021-08-21 22:39:10|3253.35|3244.65|3253.53|3244.83|3253.8|3245.1|3253.35|3244.65|28
1629585560000|2021-08-21 22:39:20|3253.48|3244.78|3252.7|3244|3253.48|3244.78|3252.57|3243.87|25
1629585570000|2021-08-21 22:39:30|3252.69|3243.99|3252.54|3243.84|3252.8|3244.1|3252.54|3243.84|23
1629585580000|2021-08-21 22:39:40|3252.56|3243.86|3252.53|3243.83|3252.79|3244.09|3252.5|3243.8|31
1629585590000|2021-08-21 22:39:50|3252.55|3243.85|3252.54|3243.84|3252.68|3243.98|3252.52|3243.82|22
1629585600000|2021-08-21 22:40:00|3252.6|3243.9|3254.16|3245.46|3254.25|3245.55|3252.6|3243.9|26
1629585610000|2021-08-21 22:40:10|3254.15|3245.45|3254.76|3246.06|3254.76|3246.06|3254.11|3245.41|27
1629585620000|2021-08-21 22:40:20|3254.84|3246.14|3255.02|3246.32|3255.05|3246.35|3254.84|3246.14|7
1629585630000|2021-08-21 22:40:30|3254.95|3246.25|3253.71|3245.01|3254.95|3246.25|3253.4|3244.7|35
1629585640000|2021-08-21 22:40:40|3253.72|3245.02|3253.47|3244.77|3253.82|3245.12|3253.46|3244.76|31
1629585650000|2021-08-21 22:40:50|3253.45|3244.75|3253.3|3244.6|3253.67|3244.97|3253.28|3244.58|27
1629585660000|2021-08-21 22:41:00|3253.33|3244.63|3252.89|3244.19|3253.33|3244.63|3252.88|3244.18|21
1629585670000|2021-08-21 22:41:10|3252.9|3244.2|3251.36|3242.66|3253.05|3244.35|3251.35|3242.65|27
1629585680000|2021-08-21 22:41:20|3251.35|3242.65|3251.34|3242.64|3251.5|3242.8|3251.32|3242.62|25
1629585690000|2021-08-21 22:41:30|3251.33|3242.63|3250.77|3242.07|3251.5|3242.8|3250.75|3242.05|34
1629585700000|2021-08-21 22:41:40|3250.75|3242.05|3250.84|3242.14|3250.92|3242.22|3250.75|3242.05|22
1629585710000|2021-08-21 22:41:50|3250.86|3242.16|3250.75|3242.05|3250.86|3242.16|3250.71|3242.01|23
1629585720000|2021-08-21 22:42:00|3250.8|3242.1|3250.8|3242.1|3250.85|3242.15|3250.76|3242.06|14
1629585730000|2021-08-21 22:42:10|3250.64|3241.94|3250.17|3241.47|3250.64|3241.94|3250.16|3241.46|20
1629585740000|2021-08-21 22:42:20|3250.16|3241.46|3249.64|3240.94|3250.16|3241.46|3249.64|3240.94|26
1629585750000|2021-08-21 22:42:30|3249.66|3240.96|3248.49|3239.79|3249.67|3240.97|3248.48|3239.78|31
1629585760000|2021-08-21 22:42:40|3248.41|3239.71|3246.26|3237.56|3248.41|3239.71|3246.26|3237.56|30
1629585770000|2021-08-21 22:42:50|3246.3|3237.6|3246.6|3237.9|3246.6|3237.9|3245.76|3237.06|38
1629585780000|2021-08-21 22:43:00|3246.51|3237.81|3245.53|3236.83|3247.07|3238.37|3245.45|3236.75|33
1629585790000|2021-08-21 22:43:10|3245.47|3236.77|3244.6|3235.9|3245.82|3237.12|3244.6|3235.9|31
1629585800000|2021-08-21 22:43:20|3244.46|3235.76|3243.14|3234.44|3244.46|3235.76|3242.52|3233.82|36
1629585810000|2021-08-21 22:43:30|3243.09|3234.39|3240.82|3232.12|3243.43|3234.73|3240.76|3232.06|37
1629585820000|2021-08-21 22:43:40|3240.83|3232.13|3240.33|3231.63|3241.31|3232.61|3240.33|3231.63|31
1629585830000|2021-08-21 22:43:50|3240.31|3231.61|3241.59|3232.89|3241.61|3232.91|3240.15|3231.45|35
1629585840000|2021-08-21 22:44:00|3241.53|3232.83|3244.37|3235.67|3244.37|3235.67|3241.53|3232.83|36
1629585850000|2021-08-21 22:44:10|3244.43|3235.73|3242.64|3233.94|3244.48|3235.78|3242.62|3233.92|30
1629585860000|2021-08-21 22:44:20|3242.63|3233.93|3240.57|3231.87|3242.63|3233.93|3240.55|3231.85|32
1629585870000|2021-08-21 22:44:30|3240.55|3231.85|3240.76|3232.06|3240.76|3232.06|3238.02|3229.32|40
1629585880000|2021-08-21 22:44:40|3240.72|3232.02|3242.09|3233.39|3242.15|3233.45|3240.55|3231.85|36
1629585890000|2021-08-21 22:44:50|3242.11|3233.41|3244.2|3235.5|3244.2|3235.5|3242.06|3233.36|32
1629585900000|2021-08-21 22:45:00|3244.02|3235.32|3244.48|3235.78|3245.24|3236.54|3243.7|3235|39
1629585910000|2021-08-21 22:45:10|3244.41|3235.71|3245.58|3236.88|3245.58|3236.88|3244.07|3235.37|39
1629585920000|2021-08-21 22:45:20|3245.57|3236.87|3245.56|3236.86|3245.75|3237.05|3245.22|3236.52|35
1629585930000|2021-08-21 22:45:30|3245.6|3236.9|3245.31|3236.61|3245.66|3236.96|3245.3|3236.6|32
1629585940000|2021-08-21 22:45:40|3245.44|3236.74|3245.87|3237.17|3246.13|3237.43|3245.44|3236.74|29
1629585950000|2021-08-21 22:45:50|3246.04|3237.34|3246.26|3237.56|3246.38|3237.68|3245.44|3236.74|34
1629585960000|2021-08-21 22:46:00|3246.31|3237.61|3246.45|3237.75|3246.52|3237.82|3246.2|3237.5|26
1629585970000|2021-08-21 22:46:10|3246.46|3237.76|3247.15|3238.45|3247.18|3238.48|3246.14|3237.44|27
1629585980000|2021-08-21 22:46:20|3247.16|3238.46|3247.21|3238.51|3247.22|3238.52|3246.85|3238.15|31
1629585990000|2021-08-21 22:46:30|3247.13|3238.43|3247.14|3238.44|3247.21|3238.51|3247.11|3238.41|32
1629586000000|2021-08-21 22:46:40|3247.11|3238.41|3248.27|3239.57|3248.48|3239.78|3247.11|3238.41|35
1629586010000|2021-08-21 22:46:50|3248.34|3239.64|3249.51|3240.81|3249.51|3240.81|3248.31|3239.61|24
1629586020000|2021-08-21 22:47:00|3249.52|3240.82|3248.66|3239.96|3249.85|3241.15|3248.66|3239.96|27
1629586030000|2021-08-21 22:47:10|3248.65|3239.95|3248.58|3239.88|3248.92|3240.22|3248.47|3239.77|33
1629586040000|2021-08-21 22:47:20|3248.59|3239.89|3248.7|3240|3249.16|3240.46|3248.45|3239.75|30
1629586050000|2021-08-21 22:47:30|3248.71|3240.01|3248.71|3240.01|3248.84|3240.14|3248.38|3239.68|32
1629586060000|2021-08-21 22:47:40|3248.59|3239.89|3248.82|3240.12|3248.84|3240.14|3248.59|3239.89|15
1629586070000|2021-08-21 22:47:50|3248.84|3240.14|3248.69|3239.99|3248.84|3240.14|3248.55|3239.85|29
1629586080000|2021-08-21 22:48:00|3248.68|3239.98|3249.43|3240.73|3249.57|3240.87|3248.68|3239.98|19
1629586090000|2021-08-21 22:48:10|3249.46|3240.76|3251.09|3242.39|3251.09|3242.39|3249.33|3240.63|26
1629586100000|2021-08-21 22:48:20|3251.29|3242.59|3254.32|3245.62|3254.56|3245.86|3251.29|3242.59|29
1629586110000|2021-08-21 22:48:30|3254.33|3245.63|3254.07|3245.37|3254.55|3245.85|3253.95|3245.25|30
1629586120000|2021-08-21 22:48:40|3254.11|3245.41|3254.11|3245.41|3254.3|3245.6|3254.08|3245.38|27
1629586130000|2021-08-21 22:48:50|3254.08|3245.38|3253.81|3245.11|3254.12|3245.42|3253.33|3244.63|33
1629586140000|2021-08-21 22:49:00|3253.82|3245.12|3253.39|3244.69|3253.86|3245.16|3253.39|3244.69|29
1629586150000|2021-08-21 22:49:10|3253.24|3244.54|3253.92|3245.22|3253.92|3245.22|3253.24|3244.54|30
1629586160000|2021-08-21 22:49:20|3253.93|3245.23|3254.79|3246.09|3254.84|3246.14|3253.9|3245.2|27
1629586170000|2021-08-21 22:49:30|3254.8|3246.1|3254.99|3246.29|3254.99|3246.29|3254.69|3245.99|28
1629586180000|2021-08-21 22:49:40|3255.01|3246.31|3254.65|3245.95|3255.01|3246.31|3254.51|3245.81|33
1629586190000|2021-08-21 22:49:50|3254.63|3245.93|3254.78|3246.08|3254.95|3246.25|3254.51|3245.81|29
1629586200000|2021-08-21 22:50:00|3254.77|3246.07|3254.85|3246.15|3254.9|3246.2|3254.57|3245.87|24
1629586210000|2021-08-21 22:50:10|3254.84|3246.14|3253.96|3245.26|3255.26|3246.56|3253.86|3245.16|31
1629586220000|2021-08-21 22:50:20|3253.97|3245.27|3254.7|3246|3254.7|3246|3253.95|3245.25|20
1629586230000|2021-08-21 22:50:30|3254.68|3245.98|3254.51|3245.81|3254.7|3246|3254.19|3245.49|13
1629586240000|2021-08-21 22:50:40|3254.56|3245.86|3254.77|3246.07|3254.79|3246.09|3254.56|3245.86|13
1629586250000|2021-08-21 22:50:50|3254.72|3246.02|3254.76|3246.06|3254.83|3246.13|3254.67|3245.97|8
1629586260000|2021-08-21 22:51:00|3254.78|3246.08|3255.09|3246.39|3255.36|3246.66|3254.68|3245.98|18
1629586270000|2021-08-21 22:51:10|3255.14|3246.44|3254.84|3246.14|3255.36|3246.66|3254.76|3246.06|31
1629586280000|2021-08-21 22:51:20|3254.83|3246.13|3254.87|3246.17|3254.89|3246.19|3254.7|3246|29
1629586290000|2021-08-21 22:51:30|3254.89|3246.19|3255.1|3246.4|3255.33|3246.63|3254.85|3246.15|33
1629586300000|2021-08-21 22:51:40|3255.15|3246.45|3254.8|3246.1|3255.17|3246.47|3254.76|3246.06|36
1629586310000|2021-08-21 22:51:50|3254.81|3246.11|3254.78|3246.08|3254.85|3246.15|3254.71|3246.01|28
1629586320000|2021-08-21 22:52:00|3254.79|3246.09|3255.75|3247.05|3256.02|3247.32|3254.74|3246.04|28
1629586330000|2021-08-21 22:52:10|3255.74|3247.04|3255.74|3247.04|3255.78|3247.08|3255.74|3247.04|13
1629586340000|2021-08-21 22:52:20|3255.75|3247.05|3255.51|3246.81|3255.75|3247.05|3255.51|3246.81|18
1629586350000|2021-08-21 22:52:30|3255.49|3246.79|3254.9|3246.2|3255.54|3246.84|3254.9|3246.2|21
1629586360000|2021-08-21 22:52:40|3254.88|3246.18|3254.93|3246.23|3254.99|3246.29|3254.88|3246.18|14
1629586370000|2021-08-21 22:52:50|3254.94|3246.24|3255.02|3246.32|3255.02|3246.32|3254.92|3246.22|25
1629586380000|2021-08-21 22:53:00|3255.05|3246.35|3255.18|3246.48|3255.18|3246.48|3255|3246.3|27
1629586390000|2021-08-21 22:53:10|3255.06|3246.36|3255.28|3246.58|3255.28|3246.58|3255.05|3246.35|28
1629586400000|2021-08-21 22:53:20|3255.15|3246.45|3255.25|3246.55|3255.36|3246.66|3255.1|3246.4|25
1629586410000|2021-08-21 22:53:30|3255.33|3246.63|3255.32|3246.62|3255.33|3246.63|3255.06|3246.36|24
1629586420000|2021-08-21 22:53:40|3255.29|3246.59|3255.14|3246.44|3255.36|3246.66|3255.1|3246.4|24
1629586430000|2021-08-21 22:53:50|3255.15|3246.45|3254.8|3246.1|3255.22|3246.52|3254.8|3246.1|18
1629586440000|2021-08-21 22:54:00|3254.77|3246.07|3254.8|3246.1|3254.87|3246.17|3254.76|3246.06|14
1629586450000|2021-08-21 22:54:10|3254.82|3246.12|3252.99|3244.29|3254.82|3246.12|3252.92|3244.22|31
1629586460000|2021-08-21 22:54:20|3253.01|3244.31|3253.01|3244.31|3253.39|3244.69|3252.99|3244.29|32
1629586470000|2021-08-21 22:54:30|3252.98|3244.28|3252.76|3244.06|3253.1|3244.4|3252.76|3244.06|26
1629586480000|2021-08-21 22:54:40|3252.74|3244.04|3251.48|3242.78|3252.79|3244.09|3251.46|3242.76|35
1629586490000|2021-08-21 22:54:50|3251.47|3242.77|3251.04|3242.34|3251.6|3242.9|3251.04|3242.34|30
1629586500000|2021-08-21 22:55:00|3251.05|3242.35|3254.28|3245.58|3254.28|3245.58|3250.89|3242.19|37
1629586510000|2021-08-21 22:55:10|3254.27|3245.57|3255.12|3246.42|3255.16|3246.46|3254.27|3245.57|35
1629586520000|2021-08-21 22:55:20|3255.2|3246.5|3255.58|3246.88|3255.62|3246.92|3255.2|3246.5|32
1629586530000|2021-08-21 22:55:30|3255.6|3246.9|3255.68|3246.98|3255.7|3247|3255.58|3246.88|24
1629586540000|2021-08-21 22:55:40|3255.61|3246.91|3255.59|3246.89|3255.68|3246.98|3255.53|3246.83|27
1629586550000|2021-08-21 22:55:50|3255.6|3246.9|3255.89|3247.19|3255.89|3247.19|3255.56|3246.86|28
1629586560000|2021-08-21 22:56:00|3255.84|3247.14|3256.28|3247.58|3256.31|3247.61|3255.84|3247.14|14
1629586570000|2021-08-21 22:56:10|3256.26|3247.56|3256.35|3247.65|3256.35|3247.65|3256.26|3247.56|9
1629586580000|2021-08-21 22:56:20|3256.46|3247.76|3257|3248.3|3257.58|3248.88|3256.46|3247.76|39
1629586590000|2021-08-21 22:56:30|3257.02|3248.32|3257.54|3248.84|3257.54|3248.84|3256.88|3248.18|24
1629586600000|2021-08-21 22:56:40|3257.77|3249.07|3257.96|3249.26|3258|3249.3|3257.55|3248.85|32
1629586610000|2021-08-21 22:56:50|3257.99|3249.29|3257.87|3249.17|3259.19|3250.49|3257.85|3249.15|37
1629586620000|2021-08-21 22:57:00|3257.83|3249.13|3258.01|3249.31|3258.01|3249.31|3257.6|3248.9|30
1629586630000|2021-08-21 22:57:10|3258.1|3249.4|3258.01|3249.31|3258.24|3249.54|3257.7|3249|36
1629586640000|2021-08-21 22:57:20|3258.03|3249.33|3258.09|3249.39|3258.21|3249.51|3257.78|3249.08|30
1629586650000|2021-08-21 22:57:30|3258.08|3249.38|3257.87|3249.17|3258.13|3249.43|3257.82|3249.12|29
1629586660000|2021-08-21 22:57:40|3257.86|3249.16|3258.51|3249.81|3258.51|3249.81|3257.84|3249.14|24
1629586670000|2021-08-21 22:57:50|3258.46|3249.76|3259.15|3250.45|3259.24|3250.54|3258.46|3249.76|31
1629586680000|2021-08-21 22:58:00|3259.16|3250.46|3259.12|3250.42|3259.16|3250.46|3258.9|3250.2|33
1629586690000|2021-08-21 22:58:10|3259.11|3250.41|3259.37|3250.67|3259.44|3250.74|3259|3250.3|26
1629586700000|2021-08-21 22:58:20|3259.38|3250.68|3259.35|3250.65|3259.41|3250.71|3259.21|3250.51|30
1629586710000|2021-08-21 22:58:30|3259.36|3250.66|3258.11|3249.41|3259.36|3250.66|3257.91|3249.21|31
1629586720000|2021-08-21 22:58:40|3258.1|3249.4|3259.21|3250.51|3259.21|3250.51|3258.1|3249.4|34
1629586730000|2021-08-21 22:58:50|3259.22|3250.52|3257.99|3249.29|3259.25|3250.55|3257.96|3249.26|26
1629586740000|2021-08-21 22:59:00|3258|3249.3|3257.83|3249.13|3258.06|3249.36|3257.83|3249.13|24
1629586750000|2021-08-21 22:59:10|3257.82|3249.12|3257.9|3249.2|3258|3249.3|3257.77|3249.07|33
1629586760000|2021-08-21 22:59:20|3257.89|3249.19|3258.01|3249.31|3258.01|3249.31|3257.88|3249.18|13
1629586770000|2021-08-21 22:59:30|3257.99|3249.29|3258.05|3249.35|3258.08|3249.38|3257.99|3249.29|13
1629586780000|2021-08-21 22:59:40|3258.03|3249.33|3258.06|3249.36|3258.06|3249.36|3257.92|3249.22|10
1629586790000|2021-08-21 22:59:50|3258.05|3249.35|3258.11|3249.41|3258.14|3249.44|3258.05|3249.35|8
1629586800000|2021-08-21 23:00:00|3258.12|3249.42|3259.28|3250.58|3259.34|3250.64|3258.11|3249.41|30
1629586810000|2021-08-21 23:00:10|3259.24|3250.54|3259.93|3251.23|3260.04|3251.34|3259.24|3250.54|30
1629586820000|2021-08-21 23:00:20|3259.92|3251.22|3261.35|3252.65|3261.4|3252.7|3259.92|3251.22|30
1629586830000|2021-08-21 23:00:30|3261.34|3252.64|3261.54|3252.84|3261.55|3252.85|3261.18|3252.48|35
1629586840000|2021-08-21 23:00:40|3261.53|3252.83|3261.54|3252.84|3261.55|3252.85|3261.28|3252.58|27
1629586850000|2021-08-21 23:00:50|3261.51|3252.81|3261.85|3253.15|3261.85|3253.15|3261.18|3252.48|26
1629586860000|2021-08-21 23:01:00|3261.81|3253.11|3261.41|3252.71|3261.83|3253.13|3261.41|3252.71|18
1629586870000|2021-08-21 23:01:10|3260.63|3251.93|3258.91|3250.21|3260.63|3251.93|3258.91|3250.21|37
1629586880000|2021-08-21 23:01:20|3258.9|3250.2|3260.75|3252.05|3260.75|3252.05|3258.88|3250.18|35
1629586890000|2021-08-21 23:01:30|3260.66|3251.96|3260.43|3251.73|3260.66|3251.96|3260.22|3251.52|34
1629586900000|2021-08-21 23:01:40|3260.36|3251.66|3259.31|3250.61|3260.52|3251.82|3259.31|3250.61|36
1629586910000|2021-08-21 23:01:50|3259.33|3250.63|3258.47|3249.77|3259.33|3250.63|3258.42|3249.72|32
1629586920000|2021-08-21 23:02:00|3258.48|3249.78|3258.54|3249.84|3258.86|3250.16|3258.48|3249.78|33
1629586930000|2021-08-21 23:02:10|3258.41|3249.71|3258.08|3249.38|3258.49|3249.79|3258.03|3249.33|31
1629586940000|2021-08-21 23:02:20|3258.29|3249.59|3257.92|3249.22|3258.36|3249.66|3257.91|3249.21|28
1629586950000|2021-08-21 23:02:30|3257.91|3249.21|3257.79|3249.09|3258.04|3249.34|3257.75|3249.05|32
1629586960000|2021-08-21 23:02:40|3257.77|3249.07|3258.05|3249.35|3258.17|3249.47|3257.75|3249.05|28
1629586970000|2021-08-21 23:02:50|3258.11|3249.41|3258.12|3249.42|3259.52|3250.82|3258.03|3249.33|28
1629586980000|2021-08-21 23:03:00|3258.14|3249.44|3258.26|3249.56|3258.73|3250.03|3258.14|3249.44|27
1629586990000|2021-08-21 23:03:10|3258.24|3249.54|3258.4|3249.7|3258.45|3249.75|3258.24|3249.54|20
1629587000000|2021-08-21 23:03:20|3258.41|3249.71|3258.33|3249.63|3258.46|3249.76|3257.97|3249.27|29
1629587010000|2021-08-21 23:03:30|3258.34|3249.64|3258.29|3249.59|3258.36|3249.66|3258.22|3249.52|17
1629587020000|2021-08-21 23:03:40|3258.33|3249.63|3258.23|3249.53|3258.4|3249.7|3258.08|3249.38|28
1629587030000|2021-08-21 23:03:50|3258.22|3249.52|3257.92|3249.22|3258.22|3249.52|3257.91|3249.21|26
1629587040000|2021-08-21 23:04:00|3257.93|3249.23|3258.01|3249.31|3258.08|3249.38|3257.81|3249.11|20
1629587050000|2021-08-21 23:04:10|3258.07|3249.37|3258|3249.3|3258.54|3249.84|3257.97|3249.27|21
1629587060000|2021-08-21 23:04:20|3257.96|3249.26|3258.1|3249.4|3258.1|3249.4|3257.9|3249.2|22
1629587070000|2021-08-21 23:04:30|3258.09|3249.39|3259.06|3250.36|3259.3|3250.6|3258|3249.3|31
1629587080000|2021-08-21 23:04:40|3258.9|3250.2|3258.1|3249.4|3259.84|3251.14|3258.1|3249.4|28
1629587090000|2021-08-21 23:04:50|3258.16|3249.46|3256.27|3247.57|3258.16|3249.46|3256.02|3247.32|26
1629587100000|2021-08-21 23:05:00|3256.26|3247.56|3256.81|3248.11|3256.97|3248.27|3256.25|3247.55|37
1629587110000|2021-08-21 23:05:10|3256.91|3248.21|3257.37|3248.67|3257.37|3248.67|3256.91|3248.21|32
1629587120000|2021-08-21 23:05:20|3257.36|3248.66|3257.3|3248.6|3257.45|3248.75|3257.26|3248.56|16
1629587130000|2021-08-21 23:05:30|3257.29|3248.59|3257.25|3248.55|3257.32|3248.62|3257.25|3248.55|14
1629587140000|2021-08-21 23:05:40|3257.26|3248.56|3257.16|3248.46|3257.35|3248.65|3257.15|3248.45|25
1629587150000|2021-08-21 23:05:50|3257.15|3248.45|3258.04|3249.34|3258.23|3249.53|3257.04|3248.34|34
1629587160000|2021-08-21 23:06:00|3258.05|3249.35|3258.29|3249.59|3258.3|3249.6|3258.02|3249.32|23
1629587170000|2021-08-21 23:06:10|3258.27|3249.57|3259.42|3250.72|3259.43|3250.73|3258.09|3249.39|33
1629587180000|2021-08-21 23:06:20|3259.38|3250.68|3260.38|3251.68|3260.8|3252.1|3259.25|3250.55|37
1629587190000|2021-08-21 23:06:30|3260.71|3252.01|3260.23|3251.53|3260.73|3252.03|3259.87|3251.17|32
1629587200000|2021-08-21 23:06:40|3260.46|3251.76|3260.14|3251.44|3260.46|3251.76|3260.01|3251.31|26
1629587210000|2021-08-21 23:06:50|3260.15|3251.45|3259.51|3250.81|3260.15|3251.45|3259.51|3250.81|27
1629587220000|2021-08-21 23:07:00|3259.53|3250.83|3259.08|3250.38|3259.56|3250.86|3259.07|3250.37|31
1629587230000|2021-08-21 23:07:10|3258.93|3250.23|3259.9|3251.2|3260.06|3251.36|3258.82|3250.12|28
1629587240000|2021-08-21 23:07:20|3259.87|3251.17|3259.92|3251.22|3260.08|3251.38|3259.74|3251.04|25
1629587250000|2021-08-21 23:07:30|3259.93|3251.23|3259.77|3251.07|3260.16|3251.46|3259.66|3250.96|33
1629587260000|2021-08-21 23:07:40|3259.78|3251.08|3259.59|3250.89|3259.78|3251.08|3259.55|3250.85|29
1629587270000|2021-08-21 23:07:50|3259.62|3250.92|3260.47|3251.77|3260.54|3251.84|3259.49|3250.79|30
1629587280000|2021-08-21 23:08:00|3260.45|3251.75|3260.44|3251.74|3260.64|3251.94|3260.34|3251.64|32
1629587290000|2021-08-21 23:08:10|3260.48|3251.78|3260.39|3251.69|3260.48|3251.78|3260.03|3251.33|33
1629587300000|2021-08-21 23:08:20|3260.37|3251.67|3260.45|3251.75|3260.49|3251.79|3260.28|3251.58|32
1629587310000|2021-08-21 23:08:30|3260.46|3251.76|3260.48|3251.78|3260.51|3251.81|3260.33|3251.63|26
1629587320000|2021-08-21 23:08:40|3260.43|3251.73|3260.5|3251.8|3260.5|3251.8|3260.42|3251.72|16
1629587330000|2021-08-21 23:08:50|3260.45|3251.75|3260.55|3251.85|3260.55|3251.85|3260.41|3251.71|13
1629587340000|2021-08-21 23:09:00|3260.38|3251.68|3262.01|3253.31|3262.01|3253.31|3260.36|3251.66|35
1629587350000|2021-08-21 23:09:10|3262.02|3253.32|3261.48|3252.78|3262.03|3253.33|3261.44|3252.74|26
1629587360000|2021-08-21 23:09:20|3261.49|3252.79|3261.44|3252.74|3261.76|3253.06|3261.39|3252.69|34
1629587370000|2021-08-21 23:09:30|3261.39|3252.69|3260.49|3251.79|3261.5|3252.8|3260.48|3251.78|31
1629587380000|2021-08-21 23:09:40|3260.74|3252.04|3260.88|3252.18|3260.88|3252.18|3260.48|3251.78|21
1629587390000|2021-08-21 23:09:50|3260.81|3252.11|3259.88|3251.18|3260.81|3252.11|3259.88|3251.18|23
1629587400000|2021-08-21 23:10:00|3259.89|3251.19|3261.36|3252.66|3261.4|3252.7|3259.89|3251.19|22
1629587410000|2021-08-21 23:10:10|3261.41|3252.71|3261.42|3252.72|3261.43|3252.73|3261.37|3252.67|20
1629587420000|2021-08-21 23:10:20|3261.39|3252.69|3261.49|3252.79|3261.49|3252.79|3261.36|3252.66|14
1629587430000|2021-08-21 23:10:30|3261.46|3252.76|3261.7|3253|3261.71|3253.01|3261.46|3252.76|13
1629587440000|2021-08-21 23:10:40|3261.63|3252.93|3261.56|3252.86|3261.96|3253.26|3261.31|3252.61|29
1629587450000|2021-08-21 23:10:50|3261.62|3252.92|3261.03|3252.33|3261.63|3252.93|3260.84|3252.14|37
1629587460000|2021-08-21 23:11:00|3261.05|3252.35|3261.2|3252.5|3261.28|3252.58|3260.98|3252.28|35
1629587470000|2021-08-21 23:11:10|3261.26|3252.56|3261.18|3252.48|3261.29|3252.59|3261.18|3252.48|26
1629587480000|2021-08-21 23:11:20|3261.2|3252.5|3261.15|3252.45|3261.25|3252.55|3261.07|3252.37|27
1629587490000|2021-08-21 23:11:30|3261.03|3252.33|3261.06|3252.36|3261.14|3252.44|3261.03|3252.33|23
1629587500000|2021-08-21 23:11:40|3261.05|3252.35|3261.43|3252.73|3261.45|3252.75|3261.05|3252.35|14
1629587510000|2021-08-21 23:11:50|3261.46|3252.76|3261.43|3252.73|3261.48|3252.78|3261.43|3252.73|20
1629587520000|2021-08-21 23:12:00|3261.44|3252.74|3261.44|3252.74|3261.53|3252.83|3261.4|3252.7|24
1629587530000|2021-08-21 23:12:10|3261.41|3252.71|3261.1|3252.4|3261.47|3252.77|3261.1|3252.4|25
1629587540000|2021-08-21 23:12:20|3261.08|3252.38|3260.36|3251.66|3261.08|3252.38|3260.32|3251.62|19
1629587550000|2021-08-21 23:12:30|3260.37|3251.67|3260.1|3251.4|3260.37|3251.67|3260.1|3251.4|14
1629587560000|2021-08-21 23:12:40|3259.98|3251.28|3259.8|3251.1|3260.09|3251.39|3259.77|3251.07|31
1629587570000|2021-08-21 23:12:50|3259.82|3251.12|3259.29|3250.59|3259.83|3251.13|3259.27|3250.57|24
1629587580000|2021-08-21 23:13:00|3259.32|3250.62|3259.25|3250.55|3259.47|3250.77|3259.25|3250.55|27
1629587590000|2021-08-21 23:13:10|3259.35|3250.65|3259.3|3250.6|3259.39|3250.69|3259.29|3250.59|21
1629587600000|2021-08-21 23:13:20|3259.33|3250.63|3257.77|3249.07|3259.33|3250.63|3257.77|3249.07|30
1629587610000|2021-08-21 23:13:30|3257.78|3249.08|3257.27|3248.57|3257.78|3249.08|3257.27|3248.57|24
1629587620000|2021-08-21 23:13:40|3257.29|3248.59|3257.1|3248.4|3257.79|3249.09|3257.06|3248.36|24
1629587630000|2021-08-21 23:13:50|3257.08|3248.38|3257.1|3248.4|3257.13|3248.43|3256.69|3247.99|34
1629587640000|2021-08-21 23:14:00|3257.16|3248.46|3256.94|3248.24|3257.35|3248.65|3256.9|3248.2|34
1629587650000|2021-08-21 23:14:10|3256.91|3248.21|3256.89|3248.19|3256.93|3248.23|3256.79|3248.09|33
1629587660000|2021-08-21 23:14:20|3256.86|3248.16|3255.42|3246.72|3256.86|3248.16|3254.94|3246.24|35
1629587670000|2021-08-21 23:14:30|3255.36|3246.66|3255.77|3247.07|3256.16|3247.46|3255.36|3246.66|34
1629587680000|2021-08-21 23:14:40|3255.62|3246.92|3255|3246.3|3255.62|3246.92|3254.8|3246.1|33
1629587690000|2021-08-21 23:14:50|3254.98|3246.28|3253.34|3244.64|3254.98|3246.28|3253.34|3244.64|36
1629587700000|2021-08-21 23:15:00|3253.29|3244.59|3253.37|3244.67|3253.37|3244.67|3252.67|3243.97|33
1629587710000|2021-08-21 23:15:10|3253.38|3244.68|3252.65|3243.95|3253.82|3245.12|3252.63|3243.93|34
1629587720000|2021-08-21 23:15:20|3252.62|3243.92|3250.77|3242.07|3252.62|3243.92|3249.73|3241.03|32
1629587730000|2021-08-21 23:15:30|3250.82|3242.12|3250.1|3241.4|3250.86|3242.16|3250.05|3241.35|29
1629587740000|2021-08-21 23:15:40|3250.08|3241.38|3249.96|3241.26|3250.26|3241.56|3249.82|3241.12|32
1629587750000|2021-08-21 23:15:50|3249.9|3241.2|3249.78|3241.08|3250.01|3241.31|3249.66|3240.96|35
1629587760000|2021-08-21 23:16:00|3249.79|3241.09|3248.71|3240.01|3251.06|3242.36|3248.71|3240.01|33
1629587770000|2021-08-21 23:16:10|3248.7|3240|3245|3236.3|3248.72|3240.02|3245|3236.3|38
1629587780000|2021-08-21 23:16:20|3244.94|3236.24|3246.26|3237.56|3246.83|3238.13|3244.74|3236.04|39
1629587790000|2021-08-21 23:16:30|3245.87|3237.17|3244.85|3236.15|3246.99|3238.29|3244.72|3236.02|38
1629587800000|2021-08-21 23:16:40|3244.99|3236.29|3246.59|3237.89|3247.06|3238.36|3244.99|3236.29|35
1629587810000|2021-08-21 23:16:50|3246.58|3237.88|3247.43|3238.73|3247.5|3238.8|3246.54|3237.84|25
1629587820000|2021-08-21 23:17:00|3247.44|3238.74|3246.98|3238.28|3247.47|3238.77|3246.81|3238.11|23
1629587830000|2021-08-21 23:17:10|3247|3238.3|3247.03|3238.33|3247.12|3238.42|3246.94|3238.24|27
1629587840000|2021-08-21 23:17:20|3246.99|3238.29|3248.23|3239.53|3248.23|3239.53|3246.94|3238.24|21
1629587850000|2021-08-21 23:17:30|3247.91|3239.21|3247.69|3238.99|3247.91|3239.21|3247.42|3238.72|29
1629587860000|2021-08-21 23:17:40|3247.72|3239.02|3247.68|3238.98|3247.72|3239.02|3247.64|3238.94|23
1629587870000|2021-08-21 23:17:50|3247.69|3238.99|3248.37|3239.67|3248.37|3239.67|3247.65|3238.95|27
1629587880000|2021-08-21 23:18:00|3248.56|3239.86|3248.64|3239.94|3248.7|3240|3248.49|3239.79|28
1629587890000|2021-08-21 23:18:10|3248.63|3239.93|3248.57|3239.87|3248.66|3239.96|3248.47|3239.77|18
1629587900000|2021-08-21 23:18:20|3248.52|3239.82|3248.92|3240.22|3249.13|3240.43|3248.52|3239.82|26
1629587910000|2021-08-21 23:18:30|3248.9|3240.2|3249.31|3240.61|3249.35|3240.65|3248.9|3240.2|13
1629587920000|2021-08-21 23:18:40|3249.34|3240.64|3249.86|3241.16|3249.87|3241.17|3249.33|3240.63|14
1629587930000|2021-08-21 23:18:50|3249.75|3241.05|3249.74|3241.04|3249.9|3241.2|3249.64|3240.94|26
1629587940000|2021-08-21 23:19:00|3249.82|3241.12|3249.9|3241.2|3249.96|3241.26|3249.59|3240.89|30
1629587950000|2021-08-21 23:19:10|3250|3241.3|3250.62|3241.92|3250.63|3241.93|3249.93|3241.23|32
1629587960000|2021-08-21 23:19:20|3250.54|3241.84|3250.52|3241.82|3250.62|3241.92|3250.4|3241.7|33
1629587970000|2021-08-21 23:19:30|3250.53|3241.83|3250.68|3241.98|3250.72|3242.02|3250.42|3241.72|22
1629587980000|2021-08-21 23:19:40|3250.65|3241.95|3250.63|3241.93|3250.71|3242.01|3250.58|3241.88|17
1629587990000|2021-08-21 23:19:50|3250.57|3241.87|3249.51|3240.81|3250.57|3241.87|3249.4|3240.7|28
1629588000000|2021-08-21 23:20:00|3249.65|3240.95|3250.24|3241.54|3250.36|3241.66|3249.65|3240.95|17
1629588010000|2021-08-21 23:20:10|3250.23|3241.53|3251.12|3242.42|3251.12|3242.42|3250.23|3241.53|20
1629588020000|2021-08-21 23:20:20|3251.17|3242.47|3250.27|3241.57|3251.17|3242.47|3250.27|3241.57|23
1629588030000|2021-08-21 23:20:30|3250.17|3241.47|3250.34|3241.64|3250.84|3242.14|3250.06|3241.36|21
1629588040000|2021-08-21 23:20:40|3250.42|3241.72|3250.41|3241.71|3250.45|3241.75|3250.38|3241.68|14
1629588050000|2021-08-21 23:20:50|3250.4|3241.7|3250.52|3241.82|3250.52|3241.82|3250.38|3241.68|21
1629588060000|2021-08-21 23:21:00|3250.5|3241.8|3250.51|3241.81|3250.52|3241.82|3250.29|3241.59|20
1629588070000|2021-08-21 23:21:10|3250.52|3241.82|3250.54|3241.84|3250.57|3241.87|3250.52|3241.82|12
1629588080000|2021-08-21 23:21:20|3250.49|3241.79|3251.16|3242.46|3251.42|3242.72|3250.49|3241.79|20
1629588090000|2021-08-21 23:21:30|3251.17|3242.47|3251.22|3242.52|3251.23|3242.53|3250.99|3242.29|18
1629588100000|2021-08-21 23:21:40|3251.26|3242.56|3251.32|3242.62|3251.32|3242.62|3251.26|3242.56|7
1629588110000|2021-08-21 23:21:50|3251.31|3242.61|3252.33|3243.63|3252.33|3243.63|3251.27|3242.57|26
1629588120000|2021-08-21 23:22:00|3251.77|3243.07|3251.48|3242.78|3251.77|3243.07|3251.36|3242.66|32
1629588130000|2021-08-21 23:22:10|3251.47|3242.77|3250.56|3241.86|3251.47|3242.77|3250.53|3241.83|23
1629588140000|2021-08-21 23:22:20|3250.76|3242.06|3251.68|3242.98|3251.75|3243.05|3250.76|3242.06|19
1629588150000|2021-08-21 23:22:30|3251.72|3243.02|3252.06|3243.36|3252.68|3243.98|3251.72|3243.02|31
1629588160000|2021-08-21 23:22:40|3252.14|3243.44|3251.21|3242.51|3252.36|3243.66|3251.21|3242.51|25
1629588170000|2021-08-21 23:22:50|3251|3242.3|3250.96|3242.26|3251.45|3242.75|3250.93|3242.23|37
1629588180000|2021-08-21 23:23:00|3251.01|3242.31|3250.47|3241.77|3251.05|3242.35|3250.47|3241.77|30
1629588190000|2021-08-21 23:23:10|3250.5|3241.8|3250.39|3241.69|3250.55|3241.85|3249.78|3241.08|34
1629588200000|2021-08-21 23:23:20|3250.5|3241.8|3250.15|3241.45|3250.83|3242.13|3250.11|3241.41|29
1629588210000|2021-08-21 23:23:30|3250.16|3241.46|3250.1|3241.4|3250.34|3241.64|3250.01|3241.31|22
1629588220000|2021-08-21 23:23:40|3250.11|3241.41|3250.63|3241.93|3250.64|3241.94|3250.03|3241.33|27
1629588230000|2021-08-21 23:23:50|3251.02|3242.32|3250.05|3241.35|3251.32|3242.62|3250.05|3241.35|24
1629588240000|2021-08-21 23:24:00|3250.04|3241.34|3250.56|3241.86|3250.56|3241.86|3249.82|3241.12|34
1629588250000|2021-08-21 23:24:10|3250.55|3241.85|3249.94|3241.24|3250.55|3241.85|3249.93|3241.23|15
1629588260000|2021-08-21 23:24:20|3249.9|3241.2|3249.93|3241.23|3250.03|3241.33|3249.87|3241.17|21
1629588270000|2021-08-21 23:24:30|3249.98|3241.28|3250.08|3241.38|3250.08|3241.38|3249.85|3241.15|29
1629588280000|2021-08-21 23:24:40|3250.1|3241.4|3249.86|3241.16|3250.1|3241.4|3249.85|3241.15|8
1629588290000|2021-08-21 23:24:50|3249.85|3241.15|3249.28|3240.58|3249.96|3241.26|3249.28|3240.58|27
1629588300000|2021-08-21 23:25:00|3249.27|3240.57|3249.23|3240.53|3249.32|3240.62|3249.2|3240.5|19
1629588310000|2021-08-21 23:25:10|3249.32|3240.62|3249.56|3240.86|3249.91|3241.21|3249.32|3240.62|31
1629588320000|2021-08-21 23:25:20|3249.57|3240.87|3249.36|3240.66|3249.59|3240.89|3249.36|3240.66|20
1629588330000|2021-08-21 23:25:30|3249.44|3240.74|3249.42|3240.72|3249.49|3240.79|3249.42|3240.72|20
1629588340000|2021-08-21 23:25:40|3249.43|3240.73|3248.67|3239.97|3249.43|3240.73|3248.66|3239.96|31
1629588350000|2021-08-21 23:25:50|3248.66|3239.96|3248.56|3239.86|3248.66|3239.96|3248.53|3239.83|9
1629588360000|2021-08-21 23:26:00|3248.59|3239.89|3249.33|3240.63|3249.51|3240.81|3248.59|3239.89|32
1629588370000|2021-08-21 23:26:10|3249.35|3240.65|3248.91|3240.21|3249.44|3240.74|3248.86|3240.16|16
1629588380000|2021-08-21 23:26:20|3248.87|3240.17|3248.14|3239.44|3248.9|3240.2|3248.09|3239.39|28
1629588390000|2021-08-21 23:26:30|3248.15|3239.45|3248.94|3240.24|3248.94|3240.24|3248.05|3239.35|22
1629588400000|2021-08-21 23:26:40|3248.92|3240.22|3249.28|3240.58|3249.37|3240.67|3248.66|3239.96|29
1629588410000|2021-08-21 23:26:50|3249.11|3240.41|3248.03|3239.33|3249.11|3240.41|3248.01|3239.31|18
1629588420000|2021-08-21 23:27:00|3248.06|3239.36|3248.17|3239.47|3248.18|3239.48|3247.94|3239.24|20
1629588430000|2021-08-21 23:27:10|3248.16|3239.46|3247.67|3238.97|3248.19|3239.49|3247.64|3238.94|24
1629588440000|2021-08-21 23:27:20|3247.68|3238.98|3247.51|3238.81|3247.72|3239.02|3247.48|3238.78|15
1629588450000|2021-08-21 23:27:30|3247.46|3238.76|3247.36|3238.66|3247.54|3238.84|3247.36|3238.66|10
1629588460000|2021-08-21 23:27:40|3247.35|3238.65|3245.22|3236.52|3247.36|3238.66|3245.22|3236.52|20
1629588470000|2021-08-21 23:27:50|3244.85|3236.15|3244.11|3235.41|3244.85|3236.15|3244|3235.3|39
1629588480000|2021-08-21 23:28:00|3244.06|3235.36|3242.15|3233.45|3244.75|3236.05|3242.05|3233.35|36
1629588490000|2021-08-21 23:28:10|3242.12|3233.42|3243.59|3234.89|3243.63|3234.93|3241.91|3233.21|35
1629588500000|2021-08-21 23:28:20|3243.66|3234.96|3243.94|3235.24|3244.86|3236.16|3243.08|3234.38|36
1629588510000|2021-08-21 23:28:30|3243.91|3235.21|3243.46|3234.76|3243.91|3235.21|3242.51|3233.81|38
1629588520000|2021-08-21 23:28:40|3243.43|3234.73|3242.66|3233.96|3243.6|3234.9|3242.62|3233.92|32
1629588530000|2021-08-21 23:28:50|3242.48|3233.78|3243.53|3234.83|3243.97|3235.27|3242.11|3233.41|34
1629588540000|2021-08-21 23:29:00|3243.55|3234.85|3244.1|3235.4|3244.44|3235.74|3243.43|3234.73|38
1629588550000|2021-08-21 23:29:10|3244.11|3235.41|3244.54|3235.84|3245.48|3236.78|3244.11|3235.41|37
1629588560000|2021-08-21 23:29:20|3244.55|3235.85|3245.88|3237.18|3245.88|3237.18|3244.48|3235.78|34
1629588570000|2021-08-21 23:29:30|3245.87|3237.17|3245.3|3236.6|3245.9|3237.2|3245.01|3236.31|34
1629588580000|2021-08-21 23:29:40|3245.32|3236.62|3245.3|3236.6|3245.33|3236.63|3245.21|3236.51|17
1629588590000|2021-08-21 23:29:50|3245.33|3236.63|3245.11|3236.41|3245.41|3236.71|3243.96|3235.26|25
1629588600000|2021-08-21 23:30:00|3245.12|3236.42|3245.49|3236.79|3245.71|3237.01|3244.98|3236.28|33
1629588610000|2021-08-21 23:30:10|3245.51|3236.81|3245.71|3237.01|3245.71|3237.01|3245.51|3236.81|12
1629588620000|2021-08-21 23:30:20|3245.79|3237.09|3244.15|3235.45|3246.49|3237.79|3244.05|3235.35|34
1629588630000|2021-08-21 23:30:30|3244.16|3235.46|3244.27|3235.57|3244.31|3235.61|3244.16|3235.46|26
1629588640000|2021-08-21 23:30:40|3244.24|3235.54|3244.22|3235.52|3244.47|3235.77|3244.13|3235.43|29
1629588650000|2021-08-21 23:30:50|3244.21|3235.51|3244.26|3235.56|3244.3|3235.6|3244.12|3235.42|31
1629588660000|2021-08-21 23:31:00|3244.37|3235.67|3244.24|3235.54|3244.38|3235.68|3244.09|3235.39|34
1629588670000|2021-08-21 23:31:10|3244.28|3235.58|3244.63|3235.93|3244.67|3235.97|3244.23|3235.53|33
1629588680000|2021-08-21 23:31:20|3244.69|3235.99|3245|3236.3|3245.04|3236.34|3244.63|3235.93|36
1629588690000|2021-08-21 23:31:30|3245.03|3236.33|3245.06|3236.36|3245.28|3236.58|3244.93|3236.23|30
1629588700000|2021-08-21 23:31:40|3245.07|3236.37|3245.01|3236.31|3245.45|3236.75|3244.92|3236.22|26
1629588710000|2021-08-21 23:31:50|3245.02|3236.32|3244.87|3236.17|3246|3237.3|3244.85|3236.15|34
1629588720000|2021-08-21 23:32:00|3244.79|3236.09|3244.58|3235.88|3244.81|3236.11|3244.58|3235.88|27
1629588730000|2021-08-21 23:32:10|3244.65|3235.95|3244.72|3236.02|3244.76|3236.06|3244.45|3235.75|23
1629588740000|2021-08-21 23:32:20|3244.74|3236.04|3245.99|3237.29|3245.99|3237.29|3244.53|3235.83|32
1629588750000|2021-08-21 23:32:30|3246.03|3237.33|3245.74|3237.04|3246.07|3237.37|3245.68|3236.98|30
1629588760000|2021-08-21 23:32:40|3245.76|3237.06|3246.1|3237.4|3246.13|3237.43|3245.73|3237.03|32
1629588770000|2021-08-21 23:32:50|3246.06|3237.36|3245.85|3237.15|3246.18|3237.48|3245.83|3237.13|25
1629588780000|2021-08-21 23:33:00|3245.88|3237.18|3246.03|3237.33|3246.55|3237.85|3245.84|3237.14|35
1629588790000|2021-08-21 23:33:10|3246.13|3237.43|3246.57|3237.87|3246.61|3237.91|3246.13|3237.43|27
1629588800000|2021-08-21 23:33:20|3246.56|3237.86|3242.59|3233.89|3246.72|3238.02|3242.4|3233.7|37
1629588810000|2021-08-21 23:33:30|3242.57|3233.87|3242.82|3234.12|3242.88|3234.18|3242.5|3233.8|31
1629588820000|2021-08-21 23:33:40|3242.78|3234.08|3242.84|3234.14|3243.15|3234.45|3242.09|3233.39|30
1629588830000|2021-08-21 23:33:50|3242.86|3234.16|3243.03|3234.33|3243.66|3234.96|3242.54|3233.84|40
1629588840000|2021-08-21 23:34:00|3243.09|3234.39|3241.98|3233.28|3243.23|3234.53|3241.9|3233.2|32
1629588850000|2021-08-21 23:34:10|3241.92|3233.22|3238.19|3229.49|3241.93|3233.23|3237.72|3229.02|37
1629588860000|2021-08-21 23:34:20|3238.06|3229.36|3238.99|3230.29|3239.52|3230.82|3238.06|3229.36|39
1629588870000|2021-08-21 23:34:30|3238.95|3230.25|3235.04|3226.34|3238.97|3230.27|3235.04|3226.34|38
1629588880000|2021-08-21 23:34:40|3234.82|3226.12|3236.04|3227.34|3236.04|3227.34|3232.5|3223.8|37
1629588890000|2021-08-21 23:34:50|3236.23|3227.53|3234.84|3226.14|3236.73|3228.03|3234.5|3225.8|39
1629588900000|2021-08-21 23:35:00|3234.96|3226.26|3236.46|3227.76|3236.46|3227.76|3234.7|3226|38
1629588910000|2021-08-21 23:35:10|3236.61|3227.91|3239.01|3230.31|3239.01|3230.31|3236.44|3227.74|34
1629588920000|2021-08-21 23:35:20|3239|3230.3|3238.23|3229.53|3239.34|3230.64|3237.91|3229.21|36
1629588930000|2021-08-21 23:35:30|3238.25|3229.55|3238.49|3229.79|3239.05|3230.35|3238.25|3229.55|35
1629588940000|2021-08-21 23:35:40|3238.47|3229.77|3238.28|3229.58|3238.56|3229.86|3237.79|3229.09|34
1629588950000|2021-08-21 23:35:50|3238.29|3229.59|3239.45|3230.75|3239.89|3231.19|3237.79|3229.09|33
1629588960000|2021-08-21 23:36:00|3239.2|3230.5|3239.32|3230.62|3239.81|3231.11|3238.57|3229.87|40
1629588970000|2021-08-21 23:36:10|3239.3|3230.6|3239.54|3230.84|3239.98|3231.28|3239.29|3230.59|38
1629588980000|2021-08-21 23:36:20|3239.52|3230.82|3239.29|3230.59|3240.25|3231.55|3239.29|3230.59|29
1629588990000|2021-08-21 23:36:30|3239.25|3230.55|3240.49|3231.79|3240.61|3231.91|3239.15|3230.45|33
1629589000000|2021-08-21 23:36:40|3240.47|3231.77|3240.49|3231.79|3240.56|3231.86|3239.84|3231.14|35
1629589010000|2021-08-21 23:36:50|3240.45|3231.75|3240.1|3231.4|3240.46|3231.76|3240.07|3231.37|28
1629589020000|2021-08-21 23:37:00|3240.11|3231.41|3239.99|3231.29|3240.17|3231.47|3239.54|3230.84|32
1629589030000|2021-08-21 23:37:10|3240.02|3231.32|3240.02|3231.32|3240.36|3231.66|3239.95|3231.25|20
1629589040000|2021-08-21 23:37:20|3240.03|3231.33|3239.32|3230.62|3240.38|3231.68|3239.01|3230.31|33
1629589050000|2021-08-21 23:37:30|3239.27|3230.57|3238.83|3230.13|3239.42|3230.72|3238.83|3230.13|29
1629589060000|2021-08-21 23:37:40|3238.82|3230.12|3235.94|3227.24|3238.82|3230.12|3235.82|3227.12|39
1629589070000|2021-08-21 23:37:50|3235.93|3227.23|3236.09|3227.39|3236.21|3227.51|3235.82|3227.12|31
1629589080000|2021-08-21 23:38:00|3236.07|3227.37|3232.93|3224.23|3236.07|3227.37|3232.93|3224.23|34
1629589090000|2021-08-21 23:38:10|3232.94|3224.24|3232.65|3223.95|3233.5|3224.8|3232.65|3223.95|40
1629589100000|2021-08-21 23:38:20|3232.69|3223.99|3234.55|3225.85|3235.07|3226.37|3232.69|3223.99|38
1629589110000|2021-08-21 23:38:30|3234.57|3225.87|3234.49|3225.79|3234.73|3226.03|3233.6|3224.9|37
1629589120000|2021-08-21 23:38:40|3234.78|3226.08|3234.79|3226.09|3234.85|3226.15|3234.03|3225.33|35
1629589130000|2021-08-21 23:38:50|3234.78|3226.08|3234.15|3225.45|3234.92|3226.22|3233.42|3224.72|30
1629589140000|2021-08-21 23:39:00|3234.37|3225.67|3234.14|3225.44|3234.93|3226.23|3233.63|3224.93|37
1629589150000|2021-08-21 23:39:10|3233.97|3225.27|3232.28|3223.58|3233.97|3225.27|3231.87|3223.17|37
1629589160000|2021-08-21 23:39:20|3232.29|3223.59|3233.12|3224.42|3233.19|3224.49|3232.05|3223.35|34
1629589170000|2021-08-21 23:39:30|3233.09|3224.39|3233.25|3224.55|3233.8|3225.1|3232.17|3223.47|35
1629589180000|2021-08-21 23:39:40|3233.3|3224.6|3234.38|3225.68|3234.41|3225.71|3233.02|3224.32|33
1629589190000|2021-08-21 23:39:50|3234.4|3225.7|3232.32|3223.62|3234.4|3225.7|3232.19|3223.49|37
1629589200000|2021-08-21 23:40:00|3232.27|3223.57|3234.25|3225.55|3234.25|3225.55|3232.06|3223.36|37
1629589210000|2021-08-21 23:40:10|3234.26|3225.56|3235.43|3226.73|3235.43|3226.73|3234.22|3225.52|29
1629589220000|2021-08-21 23:40:20|3235.4|3226.7|3235|3226.3|3235.43|3226.73|3234.18|3225.48|26
1629589230000|2021-08-21 23:40:30|3235.13|3226.43|3237.01|3228.31|3237.01|3228.31|3235.13|3226.43|34
1629589240000|2021-08-21 23:40:40|3236.88|3228.18|3237.49|3228.79|3237.49|3228.79|3236.81|3228.11|23
1629589250000|2021-08-21 23:40:50|3237.6|3228.9|3237.7|3229|3237.75|3229.05|3237.55|3228.85|31
1629589260000|2021-08-21 23:41:00|3237.56|3228.86|3237.62|3228.92|3237.66|3228.96|3237.55|3228.85|27
1629589270000|2021-08-21 23:41:10|3237.61|3228.91|3237.48|3228.78|3237.63|3228.93|3236.52|3227.82|31
1629589280000|2021-08-21 23:41:20|3237.65|3228.95|3236.46|3227.76|3237.73|3229.03|3236.46|3227.76|26
1629589290000|2021-08-21 23:41:30|3236.51|3227.81|3236.66|3227.96|3236.91|3228.21|3235.94|3227.24|29
1629589300000|2021-08-21 23:41:40|3236.49|3227.79|3236.54|3227.84|3236.87|3228.17|3236.26|3227.56|31
1629589310000|2021-08-21 23:41:50|3236.53|3227.83|3236.3|3227.6|3236.53|3227.83|3236.01|3227.31|33
1629589320000|2021-08-21 23:42:00|3236.34|3227.64|3234.18|3225.48|3236.35|3227.65|3234.17|3225.47|34
1629589330000|2021-08-21 23:42:10|3234.2|3225.5|3234.36|3225.66|3234.47|3225.77|3234.2|3225.5|34
1629589340000|2021-08-21 23:42:20|3234.43|3225.73|3233.91|3225.21|3234.72|3226.02|3233.84|3225.14|33
1629589350000|2021-08-21 23:42:30|3233.9|3225.2|3233.85|3225.15|3234.52|3225.82|3233.25|3224.55|31
1629589360000|2021-08-21 23:42:40|3233.62|3224.92|3234.49|3225.79|3234.5|3225.8|3233.4|3224.7|30
1629589370000|2021-08-21 23:42:50|3234.41|3225.71|3233.72|3225.02|3234.47|3225.77|3233.65|3224.95|24
1629589380000|2021-08-21 23:43:00|3233.69|3224.99|3234.77|3226.07|3234.78|3226.08|3233.65|3224.95|25
1629589390000|2021-08-21 23:43:10|3234.82|3226.12|3235.47|3226.77|3235.5|3226.8|3234.78|3226.08|26
1629589400000|2021-08-21 23:43:20|3235.49|3226.79|3235.55|3226.85|3235.55|3226.85|3235.25|3226.55|12
1629589410000|2021-08-21 23:43:30|3235.52|3226.82|3236.4|3227.7|3236.4|3227.7|3235.35|3226.65|17
1629589420000|2021-08-21 23:43:40|3236.44|3227.74|3234.95|3226.25|3236.44|3227.74|3234.83|3226.13|36
1629589430000|2021-08-21 23:43:50|3235|3226.3|3235.62|3226.92|3235.74|3227.04|3234.91|3226.21|28
1629589440000|2021-08-21 23:44:00|3235.63|3226.93|3235.87|3227.17|3235.94|3227.24|3234.99|3226.29|32
1629589450000|2021-08-21 23:44:10|3235.95|3227.25|3235.49|3226.79|3235.95|3227.25|3235.45|3226.75|15
1629589460000|2021-08-21 23:44:20|3235.47|3226.77|3236.03|3227.33|3236.04|3227.34|3235.32|3226.62|30
1629589470000|2021-08-21 23:44:30|3236.02|3227.32|3236.14|3227.44|3236.14|3227.44|3234.88|3226.18|37
1629589480000|2021-08-21 23:44:40|3236.05|3227.35|3236.32|3227.62|3236.39|3227.69|3235.99|3227.29|30
1629589490000|2021-08-21 23:44:50|3236.3|3227.6|3237.34|3228.64|3237.34|3228.64|3236.24|3227.54|31
1629589500000|2021-08-21 23:45:00|3237.42|3228.72|3236.56|3227.86|3237.42|3228.72|3236.47|3227.77|32
1629589510000|2021-08-21 23:45:10|3236.57|3227.87|3236.97|3228.27|3237.19|3228.49|3236.57|3227.87|34
1629589520000|2021-08-21 23:45:20|3236.9|3228.2|3236.66|3227.96|3237.24|3228.54|3236.66|3227.96|24
1629589530000|2021-08-21 23:45:30|3236.62|3227.92|3236.98|3228.28|3237.25|3228.55|3236.62|3227.92|33
1629589540000|2021-08-21 23:45:40|3237.01|3228.31|3235.37|3226.67|3237.02|3228.32|3235.37|3226.67|36
1629589550000|2021-08-21 23:45:50|3235.38|3226.68|3234.8|3226.1|3235.44|3226.74|3234.8|3226.1|36
1629589560000|2021-08-21 23:46:00|3234.81|3226.11|3235.04|3226.34|3235.54|3226.84|3234.7|3226|34
1629589570000|2021-08-21 23:46:10|3235.07|3226.37|3235.19|3226.49|3235.19|3226.49|3234.72|3226.02|36
1629589580000|2021-08-21 23:46:20|3235.2|3226.5|3233.55|3224.85|3235.26|3226.56|3233.54|3224.84|37
1629589590000|2021-08-21 23:46:30|3233.62|3224.92|3233.71|3225.01|3233.76|3225.06|3233.53|3224.83|20
1629589600000|2021-08-21 23:46:40|3233.68|3224.98|3233.64|3224.94|3233.83|3225.13|3233.5|3224.8|31
1629589610000|2021-08-21 23:46:50|3233.6|3224.9|3233.79|3225.09|3233.8|3225.1|3233.55|3224.85|27
1629589620000|2021-08-21 23:47:00|3233.77|3225.07|3236.56|3227.86|3236.56|3227.86|3233.57|3224.87|37
1629589630000|2021-08-21 23:47:10|3236.79|3228.09|3235.83|3227.13|3237.11|3228.41|3235.57|3226.87|37
1629589640000|2021-08-21 23:47:20|3235.8|3227.1|3234.21|3225.51|3235.89|3227.19|3234.01|3225.31|35
1629589650000|2021-08-21 23:47:30|3234.19|3225.49|3235|3226.3|3235|3226.3|3234.19|3225.49|37
1629589660000|2021-08-21 23:47:40|3234.97|3226.27|3237.38|3228.68|3237.38|3228.68|3234.97|3226.27|39
1629589670000|2021-08-21 23:47:50|3237.44|3228.74|3239.11|3230.41|3239.14|3230.44|3237.44|3228.74|34
1629589680000|2021-08-21 23:48:00|3239.2|3230.5|3239.97|3231.27|3239.97|3231.27|3238.33|3229.63|40
1629589690000|2021-08-21 23:48:10|3239.98|3231.28|3239.74|3231.04|3240.28|3231.58|3239.69|3230.99|27
1629589700000|2021-08-21 23:48:20|3239.88|3231.18|3239.61|3230.91|3239.99|3231.29|3239.28|3230.58|33
1629589710000|2021-08-21 23:48:30|3239.72|3231.02|3240.55|3231.85|3240.6|3231.9|3239.72|3231.02|18
1629589720000|2021-08-21 23:48:40|3240.57|3231.87|3240.56|3231.86|3240.59|3231.89|3240.51|3231.81|18
1629589730000|2021-08-21 23:48:50|3240.58|3231.88|3240.6|3231.9|3240.6|3231.9|3240.47|3231.77|23
1629589740000|2021-08-21 23:49:00|3240.59|3231.89|3240.34|3231.64|3241.03|3232.33|3240.32|3231.62|28
1629589750000|2021-08-21 23:49:10|3240.41|3231.71|3236.32|3227.62|3240.46|3231.76|3236.32|3227.62|34
1629589760000|2021-08-21 23:49:20|3236.27|3227.57|3235.69|3226.99|3237.24|3228.54|3235.68|3226.98|38
1629589770000|2021-08-21 23:49:30|3235.68|3226.98|3234.03|3225.33|3235.68|3226.98|3234.03|3225.33|25
1629589780000|2021-08-21 23:49:40|3233.97|3225.27|3232.97|3224.27|3233.97|3225.27|3232.97|3224.27|25
1629589790000|2021-08-21 23:49:50|3232.98|3224.28|3232.72|3224.02|3232.98|3224.28|3232.67|3223.97|16
1629589800000|2021-08-21 23:50:00|3232.78|3224.08|3232.8|3224.1|3232.91|3224.21|3232.68|3223.98|21
1629589810000|2021-08-21 23:50:10|3232.87|3224.17|3232.78|3224.08|3232.87|3224.17|3232.68|3223.98|10
1629589820000|2021-08-21 23:50:20|3232.69|3223.99|3232.76|3224.06|3232.76|3224.06|3232.69|3223.99|3
1629589830000|2021-08-21 23:50:30|3232.74|3224.04|3232.66|3223.96|3232.74|3224.04|3232.65|3223.95|10
1629589840000|2021-08-21 23:50:40|3232.64|3223.94|3232.33|3223.63|3233.71|3225.01|3232.33|3223.63|27
1629589850000|2021-08-21 23:50:50|3232.32|3223.62|3231.3|3222.6|3232.33|3223.63|3230.71|3222.01|38
1629589860000|2021-08-21 23:51:00|3231.35|3222.65|3232.78|3224.08|3232.81|3224.11|3231.32|3222.62|34
1629589870000|2021-08-21 23:51:10|3232.86|3224.16|3233.27|3224.57|3233.33|3224.63|3232.73|3224.03|27
1629589880000|2021-08-21 23:51:20|3233.28|3224.58|3233.24|3224.54|3233.29|3224.59|3233.23|3224.53|9
1629589890000|2021-08-21 23:51:30|3233.25|3224.55|3233.73|3225.03|3233.95|3225.25|3233.23|3224.53|24
1629589900000|2021-08-21 23:51:40|3233.71|3225.01|3234.62|3225.92|3234.69|3225.99|3233.71|3225.01|34
1629589910000|2021-08-21 23:51:50|3234.59|3225.89|3234.8|3226.1|3235.11|3226.41|3234.59|3225.89|32
1629589920000|2021-08-21 23:52:00|3234.77|3226.07|3236.68|3227.98|3236.88|3228.18|3234.77|3226.07|37
1629589930000|2021-08-21 23:52:10|3236.73|3228.03|3236.76|3228.06|3236.76|3228.06|3236.33|3227.63|22
1629589940000|2021-08-21 23:52:20|3236.45|3227.75|3236.39|3227.69|3236.74|3228.04|3235.48|3226.78|36
1629589950000|2021-08-21 23:52:30|3236.38|3227.68|3238.29|3229.59|3238.4|3229.7|3236.34|3227.64|29
1629589960000|2021-08-21 23:52:40|3238.38|3229.68|3237.07|3228.37|3238.52|3229.82|3237.05|3228.35|38
1629589970000|2021-08-21 23:52:50|3237.05|3228.35|3237.16|3228.46|3237.18|3228.48|3236.74|3228.04|30
1629589980000|2021-08-21 23:53:00|3237.18|3228.48|3237.56|3228.86|3238.07|3229.37|3237.17|3228.47|31
1629589990000|2021-08-21 23:53:10|3237.55|3228.85|3236.93|3228.23|3237.62|3228.92|3236.93|3228.23|29
1629590000000|2021-08-21 23:53:20|3236.92|3228.22|3236.5|3227.8|3236.92|3228.22|3236.19|3227.49|33
1629590010000|2021-08-21 23:53:30|3236.49|3227.79|3236.36|3227.66|3236.49|3227.79|3236.2|3227.5|27
1629590020000|2021-08-21 23:53:40|3236.37|3227.67|3234.68|3225.98|3236.37|3227.67|3234.59|3225.89|34
1629590030000|2021-08-21 23:53:50|3234.69|3225.99|3234.61|3225.91|3234.69|3225.99|3234.56|3225.86|24
1629590040000|2021-08-21 23:54:00|3234.64|3225.94|3234.25|3225.55|3234.81|3226.11|3234.2|3225.5|28
1629590050000|2021-08-21 23:54:10|3234.24|3225.54|3234.46|3225.76|3234.53|3225.83|3234.21|3225.51|11
1629590060000|2021-08-21 23:54:20|3234.57|3225.87|3234.23|3225.53|3234.62|3225.92|3233.94|3225.24|19
1629590070000|2021-08-21 23:54:30|3234.22|3225.52|3234.92|3226.22|3234.94|3226.24|3234.08|3225.38|26
1629590080000|2021-08-21 23:54:40|3234.93|3226.23|3233.33|3224.63|3234.93|3226.23|3233.33|3224.63|21
1629590090000|2021-08-21 23:54:50|3233.32|3224.62|3233.05|3224.35|3233.36|3224.66|3232.99|3224.29|25
1629590100000|2021-08-21 23:55:00|3233.04|3224.34|3234.94|3226.24|3234.94|3226.24|3232.97|3224.27|20
1629590110000|2021-08-21 23:55:10|3234.84|3226.14|3236.46|3227.76|3236.5|3227.8|3234.84|3226.14|38
1629590120000|2021-08-21 23:55:20|3236.47|3227.77|3236.1|3227.4|3237.64|3228.94|3236.08|3227.38|37
1629590130000|2021-08-21 23:55:30|3236.09|3227.39|3234.76|3226.06|3236.09|3227.39|3234.76|3226.06|34
1629590140000|2021-08-21 23:55:40|3234.43|3225.73|3233.68|3224.98|3234.82|3226.12|3233.45|3224.75|33
1629590150000|2021-08-21 23:55:50|3233.67|3224.97|3233.67|3224.97|3233.76|3225.06|3233.65|3224.95|33
1629590160000|2021-08-21 23:56:00|3233.65|3224.95|3234.42|3225.72|3234.44|3225.74|3233.43|3224.73|35
1629590170000|2021-08-21 23:56:10|3234.5|3225.8|3233.4|3224.7|3234.9|3226.2|3233.32|3224.62|37
1629590180000|2021-08-21 23:56:20|3233.42|3224.72|3232.62|3223.92|3233.42|3224.72|3232.44|3223.74|31
1629590190000|2021-08-21 23:56:30|3232.61|3223.91|3232.34|3223.64|3232.61|3223.91|3232.23|3223.53|28
1629590200000|2021-08-21 23:56:40|3232.38|3223.68|3232.37|3223.67|3232.52|3223.82|3232.35|3223.65|24
1629590210000|2021-08-21 23:56:50|3232.14|3223.44|3230.52|3221.82|3232.14|3223.44|3230.52|3221.82|36
1629590220000|2021-08-21 23:57:00|3230.24|3221.54|3229.82|3221.12|3230.24|3221.54|3229.82|3221.12|38
1629590230000|2021-08-21 23:57:10|3229.81|3221.11|3229.98|3221.28|3229.98|3221.28|3229.68|3220.98|28
1629590240000|2021-08-21 23:57:20|3230.08|3221.38|3231.99|3223.29|3232.2|3223.5|3230.08|3221.38|38
1629590250000|2021-08-21 23:57:30|3231.96|3223.26|3229.65|3220.95|3232|3223.3|3229.46|3220.76|31
1629590260000|2021-08-21 23:57:40|3229.66|3220.96|3229.75|3221.05|3229.79|3221.09|3229.46|3220.76|32
1629590270000|2021-08-21 23:57:50|3229.76|3221.06|3230.7|3222|3230.7|3222|3229.76|3221.06|33
1629590280000|2021-08-21 23:58:00|3230.66|3221.96|3230.26|3221.56|3230.66|3221.96|3229.98|3221.28|29
1629590290000|2021-08-21 23:58:10|3230.33|3221.63|3229.63|3220.93|3230.81|3222.11|3229.63|3220.93|29
1629590300000|2021-08-21 23:58:20|3229.62|3220.92|3229.82|3221.12|3229.82|3221.12|3229.39|3220.69|24
1629590310000|2021-08-21 23:58:30|3229.88|3221.18|3229.62|3220.92|3229.95|3221.25|3229.42|3220.72|29
1629590320000|2021-08-21 23:58:40|3229.64|3220.94|3229.88|3221.18|3229.96|3221.26|3229.59|3220.89|21
1629590330000|2021-08-21 23:58:50|3230.1|3221.4|3230.35|3221.65|3230.65|3221.95|3230.04|3221.34|28
1629590340000|2021-08-21 23:59:00|3230.37|3221.67|3232.12|3223.42|3232.12|3223.42|3229.69|3220.99|27
1629590350000|2021-08-21 23:59:10|3232.25|3223.55|3233.05|3224.35|3233.08|3224.38|3232.12|3223.42|35
1629590360000|2021-08-21 23:59:20|3232.99|3224.29|3229.61|3220.91|3233.02|3224.32|3229.61|3220.91|35
1629590370000|2021-08-21 23:59:30|3229.6|3220.9|3230.18|3221.48|3230.18|3221.48|3229.48|3220.78|31
1629590380000|2021-08-21 23:59:40|3230.46|3221.76|3229.36|3220.66|3231.6|3222.9|3228.96|3220.26|40
1629590390000|2021-08-21 23:59:50|3229.49|3220.79|3230.01|3221.31|3230.27|3221.57|3229.44|3220.74|37
1629590400000|2021-08-22 00:00:00|3229.99|3221.29|3229.58|3220.88|3229.99|3221.29|3229.54|3220.84|32
1629590410000|2021-08-22 00:00:10|3229.43|3220.73|3230|3221.3|3230|3221.3|3229.34|3220.64|27
1629590420000|2021-08-22 00:00:20|3230.05|3221.35|3230.58|3221.88|3230.7|3222|3229.86|3221.16|33
1629590430000|2021-08-22 00:00:30|3230.59|3221.89|3230.86|3222.16|3230.86|3222.16|3230.5|3221.8|29
1629590440000|2021-08-22 00:00:40|3231.07|3222.37|3232.3|3223.6|3232.4|3223.7|3231|3222.3|31
1629590450000|2021-08-22 00:00:50|3232.31|3223.61|3231.14|3222.44|3232.33|3223.63|3231.04|3222.34|38
1629590460000|2021-08-22 00:01:00|3231.12|3222.42|3230.72|3222.02|3231.12|3222.42|3230.62|3221.92|33
1629590470000|2021-08-22 00:01:10|3230.71|3222.01|3229.53|3220.83|3230.81|3222.11|3229.53|3220.83|34
1629590480000|2021-08-22 00:01:20|3229.48|3220.78|3228.51|3219.81|3229.48|3220.78|3228.42|3219.72|35
1629590490000|2021-08-22 00:01:30|3228.37|3219.67|3228.49|3219.79|3228.54|3219.84|3228.29|3219.59|37
1629590500000|2021-08-22 00:01:40|3228.42|3219.72|3227.43|3218.73|3228.54|3219.84|3227.37|3218.67|36
1629590510000|2021-08-22 00:01:50|3227.44|3218.74|3227.95|3219.25|3228.13|3219.43|3226.64|3217.94|34
1629590520000|2021-08-22 00:02:00|3228.02|3219.32|3227.47|3218.77|3229.23|3220.53|3227.4|3218.7|37
1629590530000|2021-08-22 00:02:10|3227.43|3218.73|3227.28|3218.58|3227.47|3218.77|3226.99|3218.29|39
1629590540000|2021-08-22 00:02:20|3227.29|3218.59|3227.38|3218.68|3227.47|3218.77|3226.85|3218.15|35
1629590550000|2021-08-22 00:02:30|3227.35|3218.65|3228.18|3219.48|3228.18|3219.48|3227.1|3218.4|36
1629590560000|2021-08-22 00:02:40|3228.77|3220.07|3227.59|3218.89|3230.49|3221.79|3227.59|3218.89|38
1629590570000|2021-08-22 00:02:50|3227.57|3218.87|3226.38|3217.68|3227.6|3218.9|3225.39|3216.69|39
1629590580000|2021-08-22 00:03:00|3226.62|3217.92|3227.41|3218.71|3229.84|3221.14|3226.59|3217.89|40
1629590590000|2021-08-22 00:03:10|3227.23|3218.53|3226.71|3218.01|3229.31|3220.61|3226.71|3218.01|37
1629590600000|2021-08-22 00:03:20|3226.56|3217.86|3227.66|3218.96|3228.89|3220.19|3226.35|3217.65|36
1629590610000|2021-08-22 00:03:30|3227.59|3218.89|3229.29|3220.59|3229.4|3220.7|3227.59|3218.89|38
1629590620000|2021-08-22 00:03:40|3229.35|3220.65|3233.08|3224.38|3233.08|3224.38|3229.35|3220.65|38
1629590630000|2021-08-22 00:03:50|3233.05|3224.35|3235.1|3226.4|3235.19|3226.49|3232.72|3224.02|38
1629590640000|2021-08-22 00:04:00|3235.33|3226.63|3234.27|3225.57|3235.33|3226.63|3233.37|3224.67|39
1629590650000|2021-08-22 00:04:10|3234.59|3225.89|3233.37|3224.67|3235.83|3227.13|3233.35|3224.65|40
1629590660000|2021-08-22 00:04:20|3233.45|3224.75|3236.49|3227.79|3236.49|3227.79|3233.45|3224.75|37
1629590670000|2021-08-22 00:04:30|3236.54|3227.84|3236.66|3227.96|3237.3|3228.6|3235.67|3226.97|39
1629590680000|2021-08-22 00:04:40|3236.72|3228.02|3237.32|3228.62|3237.37|3228.67|3236.57|3227.87|37
1629590690000|2021-08-22 00:04:50|3237.36|3228.66|3238.47|3229.77|3238.53|3229.83|3237.14|3228.44|32
1629590700000|2021-08-22 00:05:00|3238.37|3229.67|3237.89|3229.19|3238.6|3229.9|3237.63|3228.93|34
1629590710000|2021-08-22 00:05:10|3238.03|3229.33|3237.27|3228.57|3238.03|3229.33|3237.27|3228.57|30
1629590720000|2021-08-22 00:05:20|3237.15|3228.45|3237.29|3228.59|3237.58|3228.88|3237.15|3228.45|23
1629590730000|2021-08-22 00:05:30|3237.25|3228.55|3239.78|3231.08|3239.78|3231.08|3237.17|3228.47|29
1629590740000|2021-08-22 00:05:40|3239.75|3231.05|3241.76|3233.06|3241.81|3233.11|3239.75|3231.05|33
1629590750000|2021-08-22 00:05:50|3241.86|3233.16|3243.93|3235.23|3243.93|3235.23|3241.78|3233.08|34
1629590760000|2021-08-22 00:06:00|3243.94|3235.24|3243.9|3235.2|3244.13|3235.43|3243.41|3234.71|33
1629590770000|2021-08-22 00:06:10|3243.93|3235.23|3243.54|3234.84|3244.24|3235.54|3243.42|3234.72|33
1629590780000|2021-08-22 00:06:20|3243.72|3235.02|3245.48|3236.78|3246.29|3237.59|3243.59|3234.89|35
1629590790000|2021-08-22 00:06:30|3245.5|3236.8|3246.45|3237.75|3246.61|3237.91|3245.3|3236.6|33
1629590800000|2021-08-22 00:06:40|3246.46|3237.76|3246.64|3237.94|3246.7|3238|3246.05|3237.35|32
1629590810000|2021-08-22 00:06:50|3246.63|3237.93|3247.91|3239.21|3248.05|3239.35|3246.43|3237.73|31
1629590820000|2021-08-22 00:07:00|3247.88|3239.18|3250.54|3241.84|3250.54|3241.84|3247.47|3238.77|38
1629590830000|2021-08-22 00:07:10|3250.53|3241.83|3250.19|3241.49|3250.7|3242|3250.19|3241.49|34
1629590840000|2021-08-22 00:07:20|3250.24|3241.54|3250.63|3241.93|3250.81|3242.11|3250.24|3241.54|34
1629590850000|2021-08-22 00:07:30|3250.65|3241.95|3251.73|3243.03|3251.74|3243.04|3250.65|3241.95|25
1629590860000|2021-08-22 00:07:40|3251.72|3243.02|3252.97|3244.27|3253.04|3244.34|3251.72|3243.02|33
1629590870000|2021-08-22 00:07:50|3252.94|3244.24|3253.8|3245.1|3253.84|3245.14|3252.94|3244.24|27
1629590880000|2021-08-22 00:08:00|3253.86|3245.16|3254.16|3245.46|3254.29|3245.59|3253.49|3244.79|25
1629590890000|2021-08-22 00:08:10|3254.17|3245.47|3255.1|3246.4|3255.91|3247.21|3254.17|3245.47|34
1629590900000|2021-08-22 00:08:20|3255.15|3246.45|3255.36|3246.66|3255.47|3246.77|3254.24|3245.54|37
1629590910000|2021-08-22 00:08:30|3255.47|3246.77|3253.16|3244.46|3255.47|3246.77|3253.16|3244.46|34
1629590920000|2021-08-22 00:08:40|3253.18|3244.48|3254.27|3245.57|3254.4|3245.7|3252.72|3244.02|34
1629590930000|2021-08-22 00:08:50|3254.41|3245.71|3254.18|3245.48|3255.07|3246.37|3253.75|3245.05|35
1629590940000|2021-08-22 00:09:00|3254.24|3245.54|3254.29|3245.59|3254.29|3245.59|3252.34|3243.64|39
1629590950000|2021-08-22 00:09:10|3254.26|3245.56|3254.36|3245.66|3254.43|3245.73|3253.86|3245.16|34
1629590960000|2021-08-22 00:09:20|3254.42|3245.72|3255.31|3246.61|3255.54|3246.84|3254.15|3245.45|26
1629590970000|2021-08-22 00:09:30|3255.32|3246.62|3255.72|3247.02|3255.72|3247.02|3254.74|3246.04|36
1629590980000|2021-08-22 00:09:40|3255.83|3247.13|3256.36|3247.66|3256.36|3247.66|3255.83|3247.13|27
1629590990000|2021-08-22 00:09:50|3256.37|3247.67|3255.21|3246.51|3256.37|3247.67|3255.2|3246.5|21
1629591000000|2021-08-22 00:10:00|3255.2|3246.5|3254.76|3246.06|3255.23|3246.53|3254.56|3245.86|24
1629591010000|2021-08-22 00:10:10|3254.77|3246.07|3255.18|3246.48|3255.18|3246.48|3254.59|3245.89|19
1629591020000|2021-08-22 00:10:20|3255.33|3246.63|3255.7|3247|3255.99|3247.29|3255.26|3246.56|26
1629591030000|2021-08-22 00:10:30|3255.69|3246.99|3255.03|3246.33|3255.69|3246.99|3254.98|3246.28|21
1629591040000|2021-08-22 00:10:40|3254.94|3246.24|3255.74|3247.04|3255.75|3247.05|3254.82|3246.12|25
1629591050000|2021-08-22 00:10:50|3255.92|3247.22|3255.7|3247|3255.92|3247.22|3255.03|3246.33|26
1629591060000|2021-08-22 00:11:00|3255.69|3246.99|3255.29|3246.59|3255.97|3247.27|3255.07|3246.37|27
1629591070000|2021-08-22 00:11:10|3255.3|3246.6|3254|3245.3|3255.77|3247.07|3254|3245.3|31
1629591080000|2021-08-22 00:11:20|3253.99|3245.29|3252.42|3243.72|3254.06|3245.36|3252.42|3243.72|36
1629591090000|2021-08-22 00:11:30|3252.41|3243.71|3253.76|3245.06|3253.81|3245.11|3252.41|3243.71|30
1629591100000|2021-08-22 00:11:40|3253.74|3245.04|3253.65|3244.95|3254.18|3245.48|3253.65|3244.95|27
1629591110000|2021-08-22 00:11:50|3253.56|3244.86|3251.33|3242.63|3253.59|3244.89|3251.16|3242.46|39
1629591120000|2021-08-22 00:12:00|3251.39|3242.69|3249.87|3241.17|3251.42|3242.72|3249.42|3240.72|37
1629591130000|2021-08-22 00:12:10|3249.88|3241.18|3250.87|3242.17|3251.06|3242.36|3249.88|3241.18|37
1629591140000|2021-08-22 00:12:20|3250.88|3242.18|3250.77|3242.07|3250.92|3242.22|3250.67|3241.97|31
1629591150000|2021-08-22 00:12:30|3250.84|3242.14|3250.72|3242.02|3251.09|3242.39|3250.7|3242|28
1629591160000|2021-08-22 00:12:40|3250.74|3242.04|3251.45|3242.75|3251.45|3242.75|3250.74|3242.04|26
1629591170000|2021-08-22 00:12:50|3251.5|3242.8|3252.23|3243.53|3253.14|3244.44|3251.5|3242.8|35
1629591180000|2021-08-22 00:13:00|3252.34|3243.64|3251.81|3243.11|3252.45|3243.75|3251.66|3242.96|34
1629591190000|2021-08-22 00:13:10|3251.82|3243.12|3251.55|3242.85|3251.98|3243.28|3251.52|3242.82|29
1629591200000|2021-08-22 00:13:20|3251.47|3242.77|3251.34|3242.64|3251.47|3242.77|3251.31|3242.61|25
1629591210000|2021-08-22 00:13:30|3251.39|3242.69|3248.83|3240.13|3251.39|3242.69|3248.79|3240.09|35
1629591220000|2021-08-22 00:13:40|3248.88|3240.18|3248.86|3240.16|3249.12|3240.42|3248.76|3240.06|35
1629591230000|2021-08-22 00:13:50|3248.93|3240.23|3247.91|3239.21|3249.1|3240.4|3247.91|3239.21|37
1629591240000|2021-08-22 00:14:00|3247.85|3239.15|3248.96|3240.26|3248.96|3240.26|3247.6|3238.9|36
1629591250000|2021-08-22 00:14:10|3248.86|3240.16|3247|3238.3|3249.38|3240.68|3246.99|3238.29|37
1629591260000|2021-08-22 00:14:20|3246.93|3238.23|3245.46|3236.76|3246.93|3238.23|3245.35|3236.65|36
1629591270000|2021-08-22 00:14:30|3245.49|3236.79|3245.77|3237.07|3246.09|3237.39|3245.49|3236.79|35
1629591280000|2021-08-22 00:14:40|3245.78|3237.08|3245.53|3236.83|3245.81|3237.11|3245.46|3236.76|28
1629591290000|2021-08-22 00:14:50|3245.51|3236.81|3245.78|3237.08|3245.9|3237.2|3245.51|3236.81|35
1629591300000|2021-08-22 00:15:00|3245.77|3237.07|3245.77|3237.07|3245.85|3237.15|3245.63|3236.93|29
1629591310000|2021-08-22 00:15:10|3245.74|3237.04|3244.16|3235.46|3245.76|3237.06|3244.16|3235.46|28
1629591320000|2021-08-22 00:15:20|3244.06|3235.36|3243.06|3234.36|3244.07|3235.37|3242.67|3233.97|33
1629591330000|2021-08-22 00:15:30|3243.19|3234.49|3243.06|3234.36|3243.55|3234.85|3242.84|3234.14|29
1629591340000|2021-08-22 00:15:40|3243.05|3234.35|3242.86|3234.16|3243.13|3234.43|3242.83|3234.13|33
1629591350000|2021-08-22 00:15:50|3242.9|3234.2|3242.18|3233.48|3242.9|3234.2|3242.18|3233.48|25
1629591360000|2021-08-22 00:16:00|3242.2|3233.5|3242.65|3233.95|3242.79|3234.09|3242.19|3233.49|28
1629591370000|2021-08-22 00:16:10|3242.58|3233.88|3242.47|3233.77|3242.79|3234.09|3242.38|3233.68|24
1629591380000|2021-08-22 00:16:20|3242.46|3233.76|3242.34|3233.64|3242.46|3233.76|3242.34|3233.64|14
1629591390000|2021-08-22 00:16:30|3242.37|3233.67|3242.36|3233.66|3242.37|3233.67|3242.3|3233.6|5
1629591400000|2021-08-22 00:16:40|3242.34|3233.64|3242.82|3234.12|3242.91|3234.21|3242.32|3233.62|22
1629591410000|2021-08-22 00:16:50|3242.81|3234.11|3243.37|3234.67|3243.46|3234.76|3242.61|3233.91|29
1629591420000|2021-08-22 00:17:00|3243.39|3234.69|3241.84|3233.14|3243.4|3234.7|3241.84|3233.14|30
1629591430000|2021-08-22 00:17:10|3241.75|3233.05|3241.53|3232.83|3241.85|3233.15|3241.47|3232.77|26
1629591440000|2021-08-22 00:17:20|3241.56|3232.86|3239.9|3231.2|3241.56|3232.86|3239.75|3231.05|19
1629591450000|2021-08-22 00:17:30|3239.77|3231.07|3238.77|3230.07|3239.77|3231.07|3238.67|3229.97|38
1629591460000|2021-08-22 00:17:40|3238.79|3230.09|3238.9|3230.2|3239.61|3230.91|3238.24|3229.54|36
1629591470000|2021-08-22 00:17:50|3238.97|3230.27|3238.32|3229.62|3238.97|3230.27|3237.8|3229.1|28
1629591480000|2021-08-22 00:18:00|3238.28|3229.58|3239.38|3230.68|3239.43|3230.73|3238.24|3229.54|36
1629591490000|2021-08-22 00:18:10|3239.31|3230.61|3238.22|3229.52|3239.31|3230.61|3238.17|3229.47|30
1629591500000|2021-08-22 00:18:20|3238.17|3229.47|3237.54|3228.84|3238.17|3229.47|3237.47|3228.77|30
1629591510000|2021-08-22 00:18:30|3237.6|3228.9|3238.08|3229.38|3238.14|3229.44|3237.42|3228.72|32
1629591520000|2021-08-22 00:18:40|3238.07|3229.37|3238.35|3229.65|3238.36|3229.66|3238.07|3229.37|26
1629591530000|2021-08-22 00:18:50|3238.36|3229.66|3237.96|3229.26|3238.89|3230.19|3237.93|3229.23|29
1629591540000|2021-08-22 00:19:00|3237.94|3229.24|3237.58|3228.88|3237.95|3229.25|3237.58|3228.88|6
1629591550000|2021-08-22 00:19:10|3237.35|3228.65|3236.66|3227.96|3237.37|3228.67|3236.66|3227.96|23
1629591560000|2021-08-22 00:19:20|3236.67|3227.97|3236.18|3227.48|3236.67|3227.97|3236.18|3227.48|28
1629591570000|2021-08-22 00:19:30|3236.26|3227.56|3236.56|3227.86|3236.59|3227.89|3236.26|3227.56|27
1629591580000|2021-08-22 00:19:40|3236.55|3227.85|3236.54|3227.84|3236.58|3227.88|3236.47|3227.77|20
1629591590000|2021-08-22 00:19:50|3236.48|3227.78|3236.13|3227.43|3236.53|3227.83|3236.06|3227.36|16
1629591600000|2021-08-22 00:20:00|3236.12|3227.42|3235.4|3226.7|3236.12|3227.42|3235.39|3226.69|15
1629591610000|2021-08-22 00:20:10|3235.42|3226.72|3236.56|3227.86|3236.91|3228.21|3235.42|3226.72|29
1629591620000|2021-08-22 00:20:20|3236.59|3227.89|3238.94|3230.24|3239.02|3230.32|3236.59|3227.89|35
1629591630000|2021-08-22 00:20:30|3238.95|3230.25|3239.04|3230.34|3239.29|3230.59|3238.95|3230.25|26
1629591640000|2021-08-22 00:20:40|3238.94|3230.24|3240.47|3231.77|3240.47|3231.77|3238.53|3229.83|27
1629591650000|2021-08-22 00:20:50|3240.57|3231.87|3240.4|3231.7|3240.67|3231.97|3240.19|3231.49|32
1629591660000|2021-08-22 00:21:00|3240.3|3231.6|3239.88|3231.18|3240.72|3232.02|3239.78|3231.08|30
1629591670000|2021-08-22 00:21:10|3239.89|3231.19|3237.8|3229.1|3239.98|3231.28|3237.8|3229.1|33
1629591680000|2021-08-22 00:21:20|3237.74|3229.04|3237.56|3228.86|3237.77|3229.07|3237.36|3228.66|29
1629591690000|2021-08-22 00:21:30|3237.93|3229.23|3239.15|3230.45|3239.19|3230.49|3237.93|3229.23|30
1629591700000|2021-08-22 00:21:40|3239.16|3230.46|3239.02|3230.32|3239.25|3230.55|3239.02|3230.32|26
1629591710000|2021-08-22 00:21:50|3239.03|3230.33|3239.68|3230.98|3239.8|3231.1|3239.02|3230.32|26
1629591720000|2021-08-22 00:22:00|3239.62|3230.92|3239.23|3230.53|3239.62|3230.92|3238.77|3230.07|24
1629591730000|2021-08-22 00:22:10|3239.22|3230.52|3238.94|3230.24|3239.56|3230.86|3238.79|3230.09|34
1629591740000|2021-08-22 00:22:20|3238.98|3230.28|3238.76|3230.06|3238.98|3230.28|3238.75|3230.05|22
1629591750000|2021-08-22 00:22:30|3238.83|3230.13|3239.18|3230.48|3239.26|3230.56|3238.79|3230.09|16
1629591760000|2021-08-22 00:22:40|3239.08|3230.38|3238.39|3229.69|3239.08|3230.38|3238.31|3229.61|11
1629591770000|2021-08-22 00:22:50|3238.38|3229.68|3238.27|3229.57|3238.38|3229.68|3238.17|3229.47|9
1629591780000|2021-08-22 00:23:00|3238.22|3229.52|3238.92|3230.22|3238.92|3230.22|3238.21|3229.51|16
1629591790000|2021-08-22 00:23:10|3238.9|3230.2|3238.54|3229.84|3239.13|3230.43|3238.52|3229.82|29
1629591800000|2021-08-22 00:23:20|3238.59|3229.89|3239.61|3230.91|3239.81|3231.11|3238.55|3229.85|30
1629591810000|2021-08-22 00:23:30|3239.62|3230.92|3241.45|3232.75|3241.52|3232.82|3239.61|3230.91|33
1629591820000|2021-08-22 00:23:40|3241.46|3232.76|3242.74|3234.04|3242.74|3234.04|3241.42|3232.72|24
1629591830000|2021-08-22 00:23:50|3242.69|3233.99|3242.91|3234.21|3242.97|3234.27|3241.47|3232.77|36
1629591840000|2021-08-22 00:24:00|3242.9|3234.2|3242.86|3234.16|3243.01|3234.31|3242.76|3234.06|16
1629591850000|2021-08-22 00:24:10|3242.78|3234.08|3241.48|3232.78|3242.82|3234.12|3241.33|3232.63|36
1629591860000|2021-08-22 00:24:20|3241.5|3232.8|3241.44|3232.74|3241.61|3232.91|3241.43|3232.73|23
1629591870000|2021-08-22 00:24:30|3241.33|3232.63|3241.43|3232.73|3241.47|3232.77|3241.33|3232.63|24
1629591880000|2021-08-22 00:24:40|3241.41|3232.71|3240.85|3232.15|3241.44|3232.74|3240.85|3232.15|28
1629591890000|2021-08-22 00:24:50|3240.78|3232.08|3240.4|3231.7|3240.92|3232.22|3240.36|3231.66|26
1629591900000|2021-08-22 00:25:00|3240.22|3231.52|3240.56|3231.86|3240.61|3231.91|3239.76|3231.06|33
1629591910000|2021-08-22 00:25:10|3240.55|3231.85|3243.04|3234.34|3243.23|3234.53|3240.55|3231.85|35
1629591920000|2021-08-22 00:25:20|3243.08|3234.38|3243.06|3234.36|3243.24|3234.54|3242.95|3234.25|17
1629591930000|2021-08-22 00:25:30|3243.25|3234.55|3243.12|3234.42|3243.25|3234.55|3242.79|3234.09|20
1629591940000|2021-08-22 00:25:40|3243.2|3234.5|3244.95|3236.25|3245.41|3236.71|3243.2|3234.5|36
1629591950000|2021-08-22 00:25:50|3245.25|3236.55|3245.79|3237.09|3245.87|3237.17|3245.25|3236.55|27
1629591960000|2021-08-22 00:26:00|3245.8|3237.1|3245.74|3237.04|3245.87|3237.17|3245.66|3236.96|30
1629591970000|2021-08-22 00:26:10|3245.69|3236.99|3247.57|3238.87|3247.57|3238.87|3245.66|3236.96|26
1629591980000|2021-08-22 00:26:20|3247.54|3238.84|3249.1|3240.4|3249.4|3240.7|3246.97|3238.27|38
1629591990000|2021-08-22 00:26:30|3249.09|3240.39|3249.75|3241.05|3250.18|3241.48|3249.09|3240.39|33
1629592000000|2021-08-22 00:26:40|3249.58|3240.88|3250.37|3241.67|3250.37|3241.67|3248.25|3239.55|29
1629592010000|2021-08-22 00:26:50|3250.48|3241.78|3250.52|3241.82|3250.57|3241.87|3250.39|3241.69|35
1629592020000|2021-08-22 00:27:00|3250.54|3241.84|3249.05|3240.35|3250.58|3241.88|3248.95|3240.25|37
1629592030000|2021-08-22 00:27:10|3249.07|3240.37|3250.31|3241.61|3250.97|3242.27|3249.06|3240.36|34
1629592040000|2021-08-22 00:27:20|3250.3|3241.6|3251.16|3242.46|3251.49|3242.79|3250.29|3241.59|32
1629592050000|2021-08-22 00:27:30|3251.18|3242.48|3251.03|3242.33|3251.54|3242.84|3249.83|3241.13|36
1629592060000|2021-08-22 00:27:40|3251.18|3242.48|3252.02|3243.32|3252.11|3243.41|3251.18|3242.48|35
1629592070000|2021-08-22 00:27:50|3252.07|3243.37|3253.04|3244.34|3253.37|3244.67|3251.79|3243.09|38
1629592080000|2021-08-22 00:28:00|3253.02|3244.32|3253.88|3245.18|3253.88|3245.18|3253.01|3244.31|23
1629592090000|2021-08-22 00:28:10|3253.9|3245.2|3254.55|3245.85|3254.58|3245.88|3253.46|3244.76|26
1629592100000|2021-08-22 00:28:20|3254.74|3246.04|3254.23|3245.53|3254.79|3246.09|3253.86|3245.16|32
1629592110000|2021-08-22 00:28:30|3254.2|3245.5|3254.04|3245.34|3254.2|3245.5|3253.49|3244.79|24
1629592120000|2021-08-22 00:28:40|3254.03|3245.33|3253.69|3244.99|3254.11|3245.41|3253.65|3244.95|21
1629592130000|2021-08-22 00:28:50|3253.7|3245|3254.12|3245.42|3254.15|3245.45|3253.7|3245|16
1629592140000|2021-08-22 00:29:00|3254.11|3245.41|3253.32|3244.62|3254.16|3245.46|3253.32|3244.62|27
1629592150000|2021-08-22 00:29:10|3253.24|3244.54|3252.88|3244.18|3253.24|3244.54|3251.51|3242.81|36
1629592160000|2021-08-22 00:29:20|3252.82|3244.12|3253.46|3244.76|3253.57|3244.87|3252.61|3243.91|32
1629592170000|2021-08-22 00:29:30|3253.47|3244.77|3251.21|3242.51|3253.49|3244.79|3251.1|3242.4|27
1629592180000|2021-08-22 00:29:40|3251.13|3242.43|3249.96|3241.26|3251.13|3242.43|3249.59|3240.89|35
1629592190000|2021-08-22 00:29:50|3249.97|3241.27|3250.26|3241.56|3250.69|3241.99|3249.92|3241.22|31
1629592200000|2021-08-22 00:30:00|3250.3|3241.6|3253.17|3244.47|3253.17|3244.47|3250.18|3241.48|32
1629592210000|2021-08-22 00:30:10|3253.24|3244.54|3254.29|3245.59|3254.29|3245.59|3253.24|3244.54|32
1629592220000|2021-08-22 00:30:20|3254.31|3245.61|3254.97|3246.27|3255.01|3246.31|3254.18|3245.48|35
1629592230000|2021-08-22 00:30:30|3254.96|3246.26|3254.55|3245.85|3254.96|3246.26|3254.55|3245.85|29
1629592240000|2021-08-22 00:30:40|3254.54|3245.84|3254.54|3245.84|3254.67|3245.97|3254.49|3245.79|32
1629592250000|2021-08-22 00:30:50|3254.56|3245.86|3255.17|3246.47|3255.27|3246.57|3254.53|3245.83|28
1629592260000|2021-08-22 00:31:00|3255.09|3246.39|3253.39|3244.69|3255.1|3246.4|3253.07|3244.37|33
1629592270000|2021-08-22 00:31:10|3253.43|3244.73|3254.01|3245.31|3254.06|3245.36|3253.23|3244.53|36
1629592280000|2021-08-22 00:31:20|3254|3245.3|3254.81|3246.11|3254.88|3246.18|3252.84|3244.14|34
1629592290000|2021-08-22 00:31:30|3254.83|3246.13|3253.84|3245.14|3254.88|3246.18|3253.83|3245.13|31
1629592300000|2021-08-22 00:31:40|3253.86|3245.16|3253.56|3244.86|3253.93|3245.23|3253.15|3244.45|30
1629592310000|2021-08-22 00:31:50|3253.6|3244.9|3253.71|3245.01|3253.86|3245.16|3253.5|3244.8|33
1629592320000|2021-08-22 00:32:00|3253.67|3244.97|3253.85|3245.15|3253.92|3245.22|3253.64|3244.94|23
1629592330000|2021-08-22 00:32:10|3253.84|3245.14|3252.04|3243.34|3253.86|3245.16|3251.99|3243.29|33
1629592340000|2021-08-22 00:32:20|3252.08|3243.38|3253.33|3244.63|3253.45|3244.75|3252.08|3243.38|33
1629592350000|2021-08-22 00:32:30|3253.34|3244.64|3252.6|3243.9|3253.34|3244.64|3252.6|3243.9|34
1629592360000|2021-08-22 00:32:40|3252.61|3243.91|3251.61|3242.91|3252.86|3244.16|3251.59|3242.89|32
1629592370000|2021-08-22 00:32:50|3251.63|3242.93|3252.85|3244.15|3252.98|3244.28|3251.58|3242.88|35
1629592380000|2021-08-22 00:33:00|3252.84|3244.14|3252.44|3243.74|3252.95|3244.25|3252.44|3243.74|29
1629592390000|2021-08-22 00:33:10|3252.43|3243.73|3252.38|3243.68|3252.62|3243.92|3252.27|3243.57|32
1629592400000|2021-08-22 00:33:20|3252.44|3243.74|3252.32|3243.62|3252.46|3243.76|3251.93|3243.23|30
1629592410000|2021-08-22 00:33:30|3252.31|3243.61|3251.59|3242.89|3252.31|3243.61|3251.56|3242.86|26
1629592420000|2021-08-22 00:33:40|3251.58|3242.88|3252.36|3243.66|3252.36|3243.66|3251.54|3242.84|26
1629592430000|2021-08-22 00:33:50|3252.34|3243.64|3252.06|3243.36|3252.41|3243.71|3252.06|3243.36|35
1629592440000|2021-08-22 00:34:00|3252.1|3243.4|3252.49|3243.79|3252.49|3243.79|3251.99|3243.29|33
1629592450000|2021-08-22 00:34:10|3252.55|3243.85|3252.35|3243.65|3252.55|3243.85|3252.22|3243.52|29
1629592460000|2021-08-22 00:34:20|3252.39|3243.69|3253.33|3244.63|3253.33|3244.63|3252.28|3243.58|31
1629592470000|2021-08-22 00:34:30|3253.31|3244.61|3253.12|3244.42|3253.79|3245.09|3253.12|3244.42|25
1629592480000|2021-08-22 00:34:40|3253.09|3244.39|3253.02|3244.32|3253.09|3244.39|3252.9|3244.2|28
1629592490000|2021-08-22 00:34:50|3253.04|3244.34|3252.44|3243.74|3253.04|3244.34|3252.43|3243.73|19
1629592500000|2021-08-22 00:35:00|3252.43|3243.73|3253.41|3244.71|3253.49|3244.79|3252.38|3243.68|35
1629592510000|2021-08-22 00:35:10|3253.38|3244.68|3253.59|3244.89|3253.63|3244.93|3253.38|3244.68|29
1629592520000|2021-08-22 00:35:20|3253.61|3244.91|3254.65|3245.95|3254.65|3245.95|3253.61|3244.91|38
1629592530000|2021-08-22 00:35:30|3254.66|3245.96|3254.24|3245.54|3254.81|3246.11|3254.24|3245.54|31
1629592540000|2021-08-22 00:35:40|3253.93|3245.23|3253.7|3245|3253.93|3245.23|3253.6|3244.9|26
1629592550000|2021-08-22 00:35:50|3253.68|3244.98|3253.16|3244.46|3253.72|3245.02|3252.9|3244.2|23
1629592560000|2021-08-22 00:36:00|3253.17|3244.47|3252.64|3243.94|3253.29|3244.59|3252.39|3243.69|26
1629592570000|2021-08-22 00:36:10|3252.53|3243.83|3252.45|3243.75|3252.99|3244.29|3252.2|3243.5|35
1629592580000|2021-08-22 00:36:20|3252.44|3243.74|3251.94|3243.24|3252.47|3243.77|3251.75|3243.05|27
1629592590000|2021-08-22 00:36:30|3251.97|3243.27|3251.65|3242.95|3252.14|3243.44|3251.6|3242.9|35
1629592600000|2021-08-22 00:36:40|3251.64|3242.94|3250.94|3242.24|3251.65|3242.95|3250.84|3242.14|33
1629592610000|2021-08-22 00:36:50|3250.93|3242.23|3249.62|3240.92|3251.05|3242.35|3249.62|3240.92|32
1629592620000|2021-08-22 00:37:00|3249.47|3240.77|3248.54|3239.84|3249.47|3240.77|3247.58|3238.88|38
1629592630000|2021-08-22 00:37:10|3248.53|3239.83|3248.41|3239.71|3248.59|3239.89|3248.26|3239.56|38
1629592640000|2021-08-22 00:37:20|3248.54|3239.84|3249.88|3241.18|3249.88|3241.18|3248.54|3239.84|32
1629592650000|2021-08-22 00:37:30|3249.95|3241.25|3249.21|3240.51|3250.14|3241.44|3249.21|3240.51|30
1629592660000|2021-08-22 00:37:40|3249.28|3240.58|3248.1|3239.4|3249.42|3240.72|3247.85|3239.15|34
1629592670000|2021-08-22 00:37:50|3248.16|3239.46|3248.02|3239.32|3248.16|3239.46|3248.01|3239.31|28
1629592680000|2021-08-22 00:38:00|3248.01|3239.31|3247.85|3239.15|3248.01|3239.31|3246.39|3237.69|35
1629592690000|2021-08-22 00:38:10|3247.95|3239.25|3248.5|3239.8|3249.42|3240.72|3247.81|3239.11|38
1629592700000|2021-08-22 00:38:20|3248.21|3239.51|3246.95|3238.25|3248.21|3239.51|3246.59|3237.89|36
1629592710000|2021-08-22 00:38:30|3246.89|3238.19|3246.61|3237.91|3247.52|3238.82|3246.57|3237.87|37
1629592720000|2021-08-22 00:38:40|3246.59|3237.89|3246.68|3237.98|3247.27|3238.57|3246.58|3237.88|28
1629592730000|2021-08-22 00:38:50|3246.67|3237.97|3246.73|3238.03|3246.73|3238.03|3246.63|3237.93|26
1629592740000|2021-08-22 00:39:00|3246.67|3237.97|3246.72|3238.02|3246.76|3238.06|3246.62|3237.92|23
1629592750000|2021-08-22 00:39:10|3246.71|3238.01|3246.96|3238.26|3246.96|3238.26|3246.59|3237.89|24
1629592760000|2021-08-22 00:39:20|3247.01|3238.31|3246.87|3238.17|3247.01|3238.31|3246.49|3237.79|22
1629592770000|2021-08-22 00:39:30|3246.83|3238.13|3247.17|3238.47|3247.7|3239|3246.83|3238.13|27
1629592780000|2021-08-22 00:39:40|3247.18|3238.48|3246.91|3238.21|3247.18|3238.48|3246.76|3238.06|35
1629592790000|2021-08-22 00:39:50|3246.92|3238.22|3246.86|3238.16|3246.92|3238.22|3246.77|3238.07|29
1629592800000|2021-08-22 00:40:00|3246.87|3238.17|3250.66|3241.96|3250.68|3241.98|3246.77|3238.07|37
1629592810000|2021-08-22 00:40:10|3250.65|3241.95|3251.03|3242.33|3251.06|3242.36|3250.55|3241.85|18
1629592820000|2021-08-22 00:40:20|3250.99|3242.29|3251.65|3242.95|3251.65|3242.95|3250.99|3242.29|13
1629592830000|2021-08-22 00:40:30|3251.8|3243.1|3251.64|3242.94|3251.8|3243.1|3251.4|3242.7|13
1629592840000|2021-08-22 00:40:40|3251.63|3242.93|3251.31|3242.61|3251.66|3242.96|3251.18|3242.48|23
1629592850000|2021-08-22 00:40:50|3251.26|3242.56|3251.27|3242.57|3251.38|3242.68|3251.21|3242.51|17
1629592860000|2021-08-22 00:41:00|3251.22|3242.52|3251.21|3242.51|3251.25|3242.55|3250.97|3242.27|17
1629592870000|2021-08-22 00:41:10|3251.19|3242.49|3248.74|3240.04|3251.51|3242.81|3248.74|3240.04|33
1629592880000|2021-08-22 00:41:20|3248.68|3239.98|3247.65|3238.95|3248.68|3239.98|3247.46|3238.76|33
1629592890000|2021-08-22 00:41:30|3247.66|3238.96|3247.7|3239|3247.77|3239.07|3247.6|3238.9|31
1629592900000|2021-08-22 00:41:40|3247.69|3238.99|3247.71|3239.01|3248.18|3239.48|3247.42|3238.72|33
1629592910000|2021-08-22 00:41:50|3247.81|3239.11|3247.96|3239.26|3248.38|3239.68|3247.69|3238.99|30
1629592920000|2021-08-22 00:42:00|3247.97|3239.27|3247.51|3238.81|3248.27|3239.57|3247.47|3238.77|28
1629592930000|2021-08-22 00:42:10|3247.5|3238.8|3247.38|3238.68|3247.58|3238.88|3247.38|3238.68|28
1629592940000|2021-08-22 00:42:20|3247.26|3238.56|3247.5|3238.8|3248.06|3239.36|3247.2|3238.5|30
1629592950000|2021-08-22 00:42:30|3247.51|3238.81|3247.38|3238.68|3247.51|3238.81|3247.34|3238.64|17
1629592960000|2021-08-22 00:42:40|3247.33|3238.63|3247.89|3239.19|3248.2|3239.5|3247.33|3238.63|30
1629592970000|2021-08-22 00:42:50|3247.9|3239.2|3247.8|3239.1|3248.21|3239.51|3247.8|3239.1|36
1629592980000|2021-08-22 00:43:00|3247.67|3238.97|3247.69|3238.99|3247.72|3239.02|3247.15|3238.45|30
1629592990000|2021-08-22 00:43:10|3247.66|3238.96|3248.49|3239.79|3248.49|3239.79|3247.59|3238.89|28
1629593000000|2021-08-22 00:43:20|3248.5|3239.8|3249.29|3240.59|3249.29|3240.59|3248.47|3239.77|26
1629593010000|2021-08-22 00:43:30|3249.33|3240.63|3249.57|3240.87|3249.98|3241.28|3249.33|3240.63|32
1629593020000|2021-08-22 00:43:40|3249.6|3240.9|3249.59|3240.89|3249.67|3240.97|3249.44|3240.74|25
1629593030000|2021-08-22 00:43:50|3249.57|3240.87|3249.59|3240.89|3249.65|3240.95|3249.57|3240.87|15
1629593040000|2021-08-22 00:44:00|3249.63|3240.93|3250.83|3242.13|3250.89|3242.19|3249.63|3240.93|12
1629593050000|2021-08-22 00:44:10|3250.82|3242.12|3249.42|3240.72|3250.84|3242.14|3249.33|3240.63|35
1629593060000|2021-08-22 00:44:20|3249.49|3240.79|3249.52|3240.82|3249.65|3240.95|3248.3|3239.6|32
1629593070000|2021-08-22 00:44:30|3249.56|3240.86|3250.27|3241.57|3250.33|3241.63|3249.56|3240.86|19
1629593080000|2021-08-22 00:44:40|3250.34|3241.64|3250.38|3241.68|3250.47|3241.77|3250.23|3241.53|28
1629593090000|2021-08-22 00:44:50|3250.28|3241.58|3250.41|3241.71|3250.41|3241.71|3250.26|3241.56|17
1629593100000|2021-08-22 00:45:00|3250.43|3241.73|3251.05|3242.35|3251.05|3242.35|3250.41|3241.71|22
1629593110000|2021-08-22 00:45:10|3251.03|3242.33|3251.76|3243.06|3251.76|3243.06|3250.99|3242.29|26
1629593120000|2021-08-22 00:45:20|3251.99|3243.29|3252.94|3244.24|3252.96|3244.26|3251.94|3243.24|15
1629593130000|2021-08-22 00:45:30|3252.93|3244.23|3252.72|3244.02|3253.14|3244.44|3252.67|3243.97|23
1629593140000|2021-08-22 00:45:40|3252.7|3244|3252.86|3244.16|3252.99|3244.29|3252.56|3243.86|23
1629593150000|2021-08-22 00:45:50|3252.87|3244.17|3252.47|3243.77|3253.29|3244.59|3252.33|3243.63|29
1629593160000|2021-08-22 00:46:00|3252.48|3243.78|3252.52|3243.82|3252.63|3243.93|3252.48|3243.78|28
1629593170000|2021-08-22 00:46:10|3252.6|3243.9|3252.53|3243.83|3252.67|3243.97|3252.48|3243.78|34
1629593180000|2021-08-22 00:46:20|3252.51|3243.81|3252.49|3243.79|3252.51|3243.81|3252.31|3243.61|27
1629593190000|2021-08-22 00:46:30|3252.47|3243.77|3253.07|3244.37|3253.07|3244.37|3252.39|3243.69|28
1629593200000|2021-08-22 00:46:40|3253.08|3244.38|3252.39|3243.69|3253.13|3244.43|3252.33|3243.63|32
1629593210000|2021-08-22 00:46:50|3252.38|3243.68|3252.36|3243.66|3252.39|3243.69|3252.36|3243.66|8
1629593220000|2021-08-22 00:47:00|3252.37|3243.67|3252.44|3243.74|3252.48|3243.78|3252.36|3243.66|20
1629593230000|2021-08-22 00:47:10|3252.41|3243.71|3251.96|3243.26|3252.45|3243.75|3251.96|3243.26|17
1629593240000|2021-08-22 00:47:20|3251.95|3243.25|3251.94|3243.24|3251.96|3243.26|3251.94|3243.24|6
1629593250000|2021-08-22 00:47:30|3251.95|3243.25|3249.1|3240.4|3251.95|3243.25|3249.1|3240.4|33
1629593260000|2021-08-22 00:47:40|3249.05|3240.35|3250.1|3241.4|3250.17|3241.47|3249.04|3240.34|32
1629593270000|2021-08-22 00:47:50|3249.74|3241.04|3249.8|3241.1|3249.86|3241.16|3249.67|3240.97|27
1629593280000|2021-08-22 00:48:00|3249.83|3241.13|3249.78|3241.08|3249.83|3241.13|3249.71|3241.01|16
1629593290000|2021-08-22 00:48:10|3249.77|3241.07|3246.55|3237.85|3249.77|3241.07|3246.55|3237.85|31
1629593300000|2021-08-22 00:48:20|3246.54|3237.84|3246.36|3237.66|3246.54|3237.84|3246.08|3237.38|32
1629593310000|2021-08-22 00:48:30|3246.15|3237.45|3245.96|3237.26|3246.26|3237.56|3245.12|3236.42|36
1629593320000|2021-08-22 00:48:40|3245.95|3237.25|3245.2|3236.5|3246.16|3237.46|3244.97|3236.27|31
1629593330000|2021-08-22 00:48:50|3245.19|3236.49|3244.46|3235.76|3245.27|3236.57|3244.2|3235.5|34
1629593340000|2021-08-22 00:49:00|3244.39|3235.69|3244.86|3236.16|3244.89|3236.19|3244.36|3235.66|32
1629593350000|2021-08-22 00:49:10|3245.31|3236.61|3244.14|3235.44|3245.7|3237|3244.11|3235.41|34
1629593360000|2021-08-22 00:49:20|3244.15|3235.45|3243.94|3235.24|3244.43|3235.73|3243.94|3235.24|27
1629593370000|2021-08-22 00:49:30|3244.01|3235.31|3241.99|3233.29|3244.01|3235.31|3241.99|3233.29|31
1629593380000|2021-08-22 00:49:40|3241.96|3233.26|3241.7|3233|3242|3233.3|3241.63|3232.93|32
1629593390000|2021-08-22 00:49:50|3241.69|3232.99|3241.36|3232.66|3241.95|3233.25|3241.36|3232.66|37
1629593400000|2021-08-22 00:50:00|3241.35|3232.65|3241.81|3233.11|3241.83|3233.13|3241.12|3232.42|26
1629593410000|2021-08-22 00:50:10|3241.91|3233.21|3242.28|3233.58|3242.31|3233.61|3241.87|3233.17|26
1629593420000|2021-08-22 00:50:20|3242.35|3233.65|3242.36|3233.66|3242.4|3233.7|3242.29|3233.59|16
1629593430000|2021-08-22 00:50:30|3242.35|3233.65|3241.08|3232.38|3242.36|3233.66|3240.95|3232.25|25
1629593440000|2021-08-22 00:50:40|3241.09|3232.39|3240.28|3231.58|3241.09|3232.39|3240.11|3231.41|30
1629593450000|2021-08-22 00:50:50|3240.31|3231.61|3240.03|3231.33|3240.31|3231.61|3240.02|3231.32|17
1629593460000|2021-08-22 00:51:00|3240.06|3231.36|3242.84|3234.14|3242.95|3234.25|3240.06|3231.36|27
1629593470000|2021-08-22 00:51:10|3242.62|3233.92|3243.72|3235.02|3243.72|3235.02|3242.57|3233.87|29
1629593480000|2021-08-22 00:51:20|3243.68|3234.98|3244.95|3236.25|3245.16|3236.46|3243.62|3234.92|19
1629593490000|2021-08-22 00:51:30|3244.28|3235.58|3243.39|3234.69|3244.39|3235.69|3243.31|3234.61|31
1629593500000|2021-08-22 00:51:40|3243.29|3234.59|3243|3234.3|3244.27|3235.57|3242.96|3234.26|36
1629593510000|2021-08-22 00:51:50|3242.99|3234.29|3243.42|3234.72|3244.05|3235.35|3242.75|3234.05|30
1629593520000|2021-08-22 00:52:00|3243.71|3235.01|3243.71|3235.01|3243.91|3235.21|3243.42|3234.72|26
1629593530000|2021-08-22 00:52:10|3243.7|3235|3244.41|3235.71|3244.41|3235.71|3243.7|3235|34
1629593540000|2021-08-22 00:52:20|3244.23|3235.53|3244.16|3235.46|3244.23|3235.53|3243.37|3234.67|29
1629593550000|2021-08-22 00:52:30|3244.11|3235.41|3244.36|3235.66|3244.36|3235.66|3244.1|3235.4|16
1629593560000|2021-08-22 00:52:40|3244.43|3235.73|3246.51|3237.81|3246.51|3237.81|3244.43|3235.73|28
1629593570000|2021-08-22 00:52:50|3246.56|3237.86|3246.6|3237.9|3246.81|3238.11|3246.45|3237.75|28
1629593580000|2021-08-22 00:53:00|3246.7|3238|3245.75|3237.05|3246.7|3238|3245.75|3237.05|7
1629593590000|2021-08-22 00:53:10|3245.83|3237.13|3247.53|3238.83|3247.64|3238.94|3245.82|3237.12|28
1629593600000|2021-08-22 00:53:20|3247.54|3238.84|3247.9|3239.2|3247.9|3239.2|3247.09|3238.39|28
1629593610000|2021-08-22 00:53:30|3247.86|3239.16|3247.91|3239.21|3248.13|3239.43|3247.71|3239.01|30
1629593620000|2021-08-22 00:53:40|3247.87|3239.17|3247.91|3239.21|3247.98|3239.28|3247.78|3239.08|26
1629593630000|2021-08-22 00:53:50|3247.84|3239.14|3247.84|3239.14|3247.94|3239.24|3247.83|3239.13|23
1629593640000|2021-08-22 00:54:00|3247.93|3239.23|3247.71|3239.01|3248.01|3239.31|3246.75|3238.05|33
1629593650000|2021-08-22 00:54:10|3247.77|3239.07|3247.87|3239.17|3247.94|3239.24|3247.68|3238.98|20
1629593660000|2021-08-22 00:54:20|3247.86|3239.16|3247.56|3238.86|3247.86|3239.16|3246.33|3237.63|26
1629593670000|2021-08-22 00:54:30|3247.55|3238.85|3247.3|3238.6|3247.57|3238.87|3247.16|3238.46|26
1629593680000|2021-08-22 00:54:40|3247.27|3238.57|3246.89|3238.19|3247.33|3238.63|3246.89|3238.19|29
1629593690000|2021-08-22 00:54:50|3246.83|3238.13|3246.38|3237.68|3246.83|3238.13|3246.38|3237.68|21
1629593700000|2021-08-22 00:55:00|3246.28|3237.58|3245.6|3236.9|3246.28|3237.58|3245.54|3236.84|36
1629593710000|2021-08-22 00:55:10|3245.61|3236.91|3245.65|3236.95|3245.82|3237.12|3245.56|3236.86|28
1629593720000|2021-08-22 00:55:20|3245.66|3236.96|3245.65|3236.95|3245.72|3237.02|3245.59|3236.89|18
1629593730000|2021-08-22 00:55:30|3245.69|3236.99|3245.8|3237.1|3245.86|3237.16|3245.56|3236.86|22
1629593740000|2021-08-22 00:55:40|3245.77|3237.07|3245.74|3237.04|3245.82|3237.12|3245.65|3236.95|16
1629593750000|2021-08-22 00:55:50|3245.71|3237.01|3246.41|3237.71|3246.58|3237.88|3245.71|3237.01|33
1629593760000|2021-08-22 00:56:00|3246.4|3237.7|3246.43|3237.73|3246.45|3237.75|3246.37|3237.67|24
1629593770000|2021-08-22 00:56:10|3246.37|3237.67|3246.57|3237.87|3246.57|3237.87|3246.33|3237.63|20
1629593780000|2021-08-22 00:56:20|3246.89|3238.19|3249.15|3240.45|3249.15|3240.45|3246.89|3238.19|30
1629593790000|2021-08-22 00:56:30|3249.21|3240.51|3249.71|3241.01|3249.76|3241.06|3249.17|3240.47|22
1629593800000|2021-08-22 00:56:40|3249.66|3240.96|3250.96|3242.26|3250.99|3242.29|3249.66|3240.96|26
1629593810000|2021-08-22 00:56:50|3250.95|3242.25|3250.91|3242.21|3251.07|3242.37|3250.8|3242.1|27
1629593820000|2021-08-22 00:57:00|3250.96|3242.26|3251.06|3242.36|3251.06|3242.36|3250.91|3242.21|29
1629593830000|2021-08-22 00:57:10|3251.05|3242.35|3251.09|3242.39|3251.09|3242.39|3250.86|3242.16|22
1629593840000|2021-08-22 00:57:20|3251.11|3242.41|3251.18|3242.48|3251.18|3242.48|3251|3242.3|11
1629593850000|2021-08-22 00:57:30|3251.16|3242.46|3251.35|3242.65|3251.35|3242.65|3251.16|3242.46|22
1629593860000|2021-08-22 00:57:40|3251.37|3242.67|3251.96|3243.26|3251.96|3243.26|3251.18|3242.48|16
1629593870000|2021-08-22 00:57:50|3252.13|3243.43|3252.54|3243.84|3252.54|3243.84|3252.13|3243.43|25
1629593880000|2021-08-22 00:58:00|3252.51|3243.81|3252.74|3244.04|3252.74|3244.04|3252.46|3243.76|26
1629593890000|2021-08-22 00:58:10|3252.82|3244.12|3253.51|3244.81|3253.52|3244.82|3252.82|3244.12|28
1629593900000|2021-08-22 00:58:20|3253.56|3244.86|3253.76|3245.06|3253.77|3245.07|3253.51|3244.81|19
1629593910000|2021-08-22 00:58:30|3253.71|3245.01|3253.65|3244.95|3253.81|3245.11|3252.86|3244.16|34
1629593920000|2021-08-22 00:58:40|3253.69|3244.99|3253.79|3245.09|3253.81|3245.11|3253.23|3244.53|31
1629593930000|2021-08-22 00:58:50|3253.76|3245.06|3253.16|3244.46|3253.8|3245.1|3253.11|3244.41|34
1629593940000|2021-08-22 00:59:00|3253.21|3244.51|3252.87|3244.17|3253.27|3244.57|3252.78|3244.08|33
1629593950000|2021-08-22 00:59:10|3252.86|3244.16|3252.6|3243.9|3252.89|3244.19|3252.56|3243.86|28
1629593960000|2021-08-22 00:59:20|3252.62|3243.92|3252.35|3243.65|3252.65|3243.95|3252.29|3243.59|25
1629593970000|2021-08-22 00:59:30|3252.36|3243.66|3252.57|3243.87|3252.72|3244.02|3252.13|3243.43|32
1629593980000|2021-08-22 00:59:40|3252.56|3243.86|3251.64|3242.94|3252.56|3243.86|3251.64|3242.94|30
1629593990000|2021-08-22 00:59:50|3251.61|3242.91|3251.38|3242.68|3251.61|3242.91|3251.38|3242.68|24
1629594000000|2021-08-22 01:00:00|3251.37|3242.67|3249.15|3240.45|3251.72|3243.02|3249.15|3240.45|38
1629594010000|2021-08-22 01:00:10|3248.97|3240.27|3247.53|3238.83|3248.97|3240.27|3246.83|3238.13|34
1629594020000|2021-08-22 01:00:20|3247.5|3238.8|3249.45|3240.75|3249.9|3241.2|3247.47|3238.77|23
1629594030000|2021-08-22 01:00:30|3249.43|3240.73|3248.87|3240.17|3249.52|3240.82|3248.82|3240.12|30
1629594040000|2021-08-22 01:00:40|3248.38|3239.68|3247.99|3239.29|3248.38|3239.68|3247.38|3238.68|22
1629594050000|2021-08-22 01:00:50|3248|3239.3|3248.39|3239.69|3248.4|3239.7|3248|3239.3|25
1629594060000|2021-08-22 01:01:00|3248.38|3239.68|3248.43|3239.73|3248.43|3239.73|3247.84|3239.14|28
1629594070000|2021-08-22 01:01:10|3248.64|3239.94|3247.68|3238.98|3248.68|3239.98|3247.68|3238.98|27
1629594080000|2021-08-22 01:01:20|3247.55|3238.85|3247.94|3239.24|3247.99|3239.29|3247.49|3238.79|22
1629594090000|2021-08-22 01:01:30|3247.95|3239.25|3246.5|3237.8|3247.96|3239.26|3246.5|3237.8|34
1629594100000|2021-08-22 01:01:40|3246.46|3237.76|3247.78|3239.08|3247.81|3239.11|3246.46|3237.76|28
1629594110000|2021-08-22 01:01:50|3247.79|3239.09|3247.67|3238.97|3247.79|3239.09|3247.04|3238.34|29
1629594120000|2021-08-22 01:02:00|3247.69|3238.99|3247.02|3238.32|3247.76|3239.06|3247.01|3238.31|23
1629594130000|2021-08-22 01:02:10|3247.07|3238.37|3247.36|3238.66|3247.69|3238.99|3246.93|3238.23|34
1629594140000|2021-08-22 01:02:20|3247.35|3238.65|3247.93|3239.23|3247.93|3239.23|3247.32|3238.62|28
1629594150000|2021-08-22 01:02:30|3248|3239.3|3248.88|3240.18|3248.88|3240.18|3248|3239.3|34
1629594160000|2021-08-22 01:02:40|3248.86|3240.16|3248.82|3240.12|3248.87|3240.17|3248.77|3240.07|19
1629594170000|2021-08-22 01:02:50|3248.81|3240.11|3248.89|3240.19|3248.89|3240.19|3248.8|3240.1|22
1629594180000|2021-08-22 01:03:00|3248.92|3240.22|3248.74|3240.04|3248.92|3240.22|3248.71|3240.01|21
1629594190000|2021-08-22 01:03:10|3248.76|3240.06|3248.76|3240.06|3248.76|3240.06|3248.72|3240.02|22
1629594200000|2021-08-22 01:03:20|3248.74|3240.04|3249.09|3240.39|3249.09|3240.39|3248.73|3240.03|18
1629594210000|2021-08-22 01:03:30|3248.76|3240.06|3247.07|3238.37|3248.82|3240.12|3247.07|3238.37|22
1629594220000|2021-08-22 01:03:40|3246.88|3238.18|3247.64|3238.94|3247.68|3238.98|3246.64|3237.94|36
1629594230000|2021-08-22 01:03:50|3247.67|3238.97|3247.42|3238.72|3247.7|3239|3247.42|3238.72|38
1629594240000|2021-08-22 01:04:00|3247.38|3238.68|3247.78|3239.08|3247.78|3239.08|3246.24|3237.54|35
1629594250000|2021-08-22 01:04:10|3247.8|3239.1|3247.65|3238.95|3247.85|3239.15|3247.52|3238.82|33
1629594260000|2021-08-22 01:04:20|3247.68|3238.98|3246.51|3237.81|3247.68|3238.98|3246.51|3237.81|36
1629594270000|2021-08-22 01:04:30|3246.43|3237.73|3245.94|3237.24|3246.43|3237.73|3245.91|3237.21|25
1629594280000|2021-08-22 01:04:40|3245.99|3237.29|3245.76|3237.06|3245.99|3237.29|3245.76|3237.06|24
1629594290000|2021-08-22 01:04:50|3245.78|3237.08|3244.79|3236.09|3245.87|3237.17|3244.75|3236.05|28
1629594300000|2021-08-22 01:05:00|3244.78|3236.08|3246.79|3238.09|3246.8|3238.1|3244.56|3235.86|38
1629594310000|2021-08-22 01:05:10|3246.67|3237.97|3247.16|3238.46|3247.34|3238.64|3246.67|3237.97|32
1629594320000|2021-08-22 01:05:20|3247.56|3238.86|3248.01|3239.31|3248.42|3239.72|3247.56|3238.86|38
1629594330000|2021-08-22 01:05:30|3248|3239.3|3248.12|3239.42|3248.26|3239.56|3247.98|3239.28|32
1629594340000|2021-08-22 01:05:40|3248.43|3239.73|3248.61|3239.91|3248.61|3239.91|3248.06|3239.36|24
1629594350000|2021-08-22 01:05:50|3248.57|3239.87|3248.29|3239.59|3248.8|3240.1|3248.23|3239.53|16
1629594360000|2021-08-22 01:06:00|3248.31|3239.61|3249.69|3240.99|3249.69|3240.99|3247.61|3238.91|32
1629594370000|2021-08-22 01:06:10|3249.84|3241.14|3249.71|3241.01|3249.87|3241.17|3249.56|3240.86|36
1629594380000|2021-08-22 01:06:20|3249.94|3241.24|3250.69|3241.99|3250.89|3242.19|3249.94|3241.24|35
1629594390000|2021-08-22 01:06:30|3250.72|3242.02|3250.28|3241.58|3250.85|3242.15|3250.17|3241.47|37
1629594400000|2021-08-22 01:06:40|3250.86|3242.16|3250.47|3241.77|3250.86|3242.16|3249.97|3241.27|36
1629594410000|2021-08-22 01:06:50|3250.39|3241.69|3250.61|3241.91|3250.67|3241.97|3250.39|3241.69|22
1629594420000|2021-08-22 01:07:00|3250.24|3241.54|3250.33|3241.63|3250.58|3241.88|3250.24|3241.54|21
1629594430000|2021-08-22 01:07:10|3250.35|3241.65|3250.02|3241.32|3250.35|3241.65|3249.32|3240.62|33
1629594440000|2021-08-22 01:07:20|3250.22|3241.52|3249.93|3241.23|3250.59|3241.89|3249.93|3241.23|19
1629594450000|2021-08-22 01:07:30|3249.99|3241.29|3249.67|3240.97|3250.04|3241.34|3249.6|3240.9|26
1629594460000|2021-08-22 01:07:40|3249.65|3240.95|3251.79|3243.09|3251.79|3243.09|3249.59|3240.89|32
1629594470000|2021-08-22 01:07:50|3251.88|3243.18|3251.91|3243.21|3252.03|3243.33|3251.83|3243.13|35
1629594480000|2021-08-22 01:08:00|3251.95|3243.25|3253.06|3244.36|3253.07|3244.37|3251.87|3243.17|36
1629594490000|2021-08-22 01:08:10|3252.95|3244.25|3253.14|3244.44|3253.14|3244.44|3252.95|3244.25|27
1629594500000|2021-08-22 01:08:20|3253.27|3244.57|3251.92|3243.22|3253.43|3244.73|3251.86|3243.16|28
1629594510000|2021-08-22 01:08:30|3251.83|3243.13|3252.45|3243.75|3252.49|3243.79|3251.81|3243.11|32
1629594520000|2021-08-22 01:08:40|3252.43|3243.73|3252.67|3243.97|3252.76|3244.06|3252.33|3243.63|36
1629594530000|2021-08-22 01:08:50|3252.68|3243.98|3250.81|3242.11|3253.06|3244.36|3250.81|3242.11|30
1629594540000|2021-08-22 01:09:00|3250.4|3241.7|3249.98|3241.28|3250.4|3241.7|3249.77|3241.07|31
1629594550000|2021-08-22 01:09:10|3249.96|3241.26|3249.16|3240.46|3250.07|3241.37|3247.99|3239.29|38
1629594560000|2021-08-22 01:09:20|3248.93|3240.23|3247.37|3238.67|3248.93|3240.23|3247.37|3238.67|38
1629594570000|2021-08-22 01:09:30|3247.22|3238.52|3248.06|3239.36|3248.2|3239.5|3247.21|3238.51|32
1629594580000|2021-08-22 01:09:40|3248.05|3239.35|3247.85|3239.15|3248.06|3239.36|3247.82|3239.12|27
1629594590000|2021-08-22 01:09:50|3247.84|3239.14|3247.88|3239.18|3247.9|3239.2|3247.75|3239.05|22
1629594600000|2021-08-22 01:10:00|3247.79|3239.09|3247.87|3239.17|3247.93|3239.23|3247.65|3238.95|31
1629594610000|2021-08-22 01:10:10|3247.85|3239.15|3246.67|3237.97|3247.85|3239.15|3246.61|3237.91|30
1629594620000|2021-08-22 01:10:20|3246.66|3237.96|3245.23|3236.53|3246.66|3237.96|3245.2|3236.5|26
1629594630000|2021-08-22 01:10:30|3245.2|3236.5|3245.18|3236.48|3245.4|3236.7|3245.16|3236.46|23
1629594640000|2021-08-22 01:10:40|3245.2|3236.5|3245.08|3236.38|3245.33|3236.63|3245.08|3236.38|27
1629594650000|2021-08-22 01:10:50|3245.02|3236.32|3244.22|3235.52|3245.02|3236.32|3244.09|3235.39|35
1629594660000|2021-08-22 01:11:00|3244.18|3235.48|3245.21|3236.51|3245.26|3236.56|3244.15|3235.45|31
1629594670000|2021-08-22 01:11:10|3245.2|3236.5|3244.96|3236.26|3245.3|3236.6|3244.96|3236.26|31
1629594680000|2021-08-22 01:11:20|3244.93|3236.23|3246.06|3237.36|3246.06|3237.36|3244.92|3236.22|26
1629594690000|2021-08-22 01:11:30|3246.05|3237.35|3245.95|3237.25|3246.1|3237.4|3245.62|3236.92|30
1629594700000|2021-08-22 01:11:40|3245.94|3237.24|3246.16|3237.46|3246.16|3237.46|3245.94|3237.24|26
1629594710000|2021-08-22 01:11:50|3246.17|3237.47|3246.35|3237.65|3246.35|3237.65|3246.04|3237.34|21
1629594720000|2021-08-22 01:12:00|3246.34|3237.64|3246.48|3237.78|3246.65|3237.95|3246.01|3237.31|20
1629594730000|2021-08-22 01:12:10|3246.56|3237.86|3247.03|3238.33|3247.14|3238.44|3246.56|3237.86|29
1629594740000|2021-08-22 01:12:20|3247.05|3238.35|3246.15|3237.45|3247.07|3238.37|3246.11|3237.41|33
1629594750000|2021-08-22 01:12:30|3246.13|3237.43|3245.92|3237.22|3246.14|3237.44|3245.3|3236.6|30
1629594760000|2021-08-22 01:12:40|3246|3237.3|3246.11|3237.41|3246.21|3237.51|3245.88|3237.18|31
1629594770000|2021-08-22 01:12:50|3246.14|3237.44|3246.06|3237.36|3246.27|3237.57|3246.03|3237.33|27
1629594780000|2021-08-22 01:13:00|3246.02|3237.32|3244.79|3236.09|3246.06|3237.36|3244.6|3235.9|33
1629594790000|2021-08-22 01:13:10|3244.78|3236.08|3244.1|3235.4|3244.78|3236.08|3244.1|3235.4|25
1629594800000|2021-08-22 01:13:20|3243.81|3235.11|3243.47|3234.77|3243.81|3235.11|3243.47|3234.77|25
1629594810000|2021-08-22 01:13:30|3243.4|3234.7|3242.02|3233.32|3243.44|3234.74|3241.96|3233.26|21
1629594820000|2021-08-22 01:13:40|3242.03|3233.33|3242.35|3233.65|3242.47|3233.77|3242.03|3233.33|24
1629594830000|2021-08-22 01:13:50|3242.37|3233.67|3243.39|3234.69|3243.48|3234.78|3242.35|3233.65|34
1629594840000|2021-08-22 01:14:00|3243.42|3234.72|3243.4|3234.7|3243.44|3234.74|3243.34|3234.64|19
1629594850000|2021-08-22 01:14:10|3243.43|3234.73|3243.57|3234.87|3243.58|3234.88|3243.41|3234.71|20
1629594860000|2021-08-22 01:14:20|3243.59|3234.89|3243.22|3234.52|3243.59|3234.89|3243.2|3234.5|20
1629594870000|2021-08-22 01:14:30|3243.2|3234.5|3242.85|3234.15|3244.19|3235.49|3242.85|3234.15|35
1629594880000|2021-08-22 01:14:40|3242.58|3233.88|3241.21|3232.51|3242.58|3233.88|3241.03|3232.33|30
1629594890000|2021-08-22 01:14:50|3241.22|3232.52|3241.4|3232.7|3241.67|3232.97|3241.22|3232.52|33
1629594900000|2021-08-22 01:15:00|3241.41|3232.71|3240.78|3232.08|3241.41|3232.71|3240.75|3232.05|25
1629594910000|2021-08-22 01:15:10|3240.74|3232.04|3240.34|3231.64|3240.79|3232.09|3240.31|3231.61|29
1629594920000|2021-08-22 01:15:20|3240.29|3231.59|3242.67|3233.97|3242.67|3233.97|3240.29|3231.59|34
1629594930000|2021-08-22 01:15:30|3242.63|3233.93|3244.16|3235.46|3244.24|3235.54|3242.63|3233.93|37
1629594940000|2021-08-22 01:15:40|3244.14|3235.44|3245.03|3236.33|3245.07|3236.37|3244.06|3235.36|26
1629594950000|2021-08-22 01:15:50|3245.05|3236.35|3245.08|3236.38|3245.16|3236.46|3244.96|3236.26|16
1629594960000|2021-08-22 01:16:00|3245.02|3236.32|3245.05|3236.35|3245.09|3236.39|3245|3236.3|7
1629594970000|2021-08-22 01:16:10|3245.1|3236.4|3245.16|3236.46|3245.46|3236.76|3245.08|3236.38|24
1629594980000|2021-08-22 01:16:20|3245.11|3236.41|3245.23|3236.53|3245.3|3236.6|3245.03|3236.33|26
1629594990000|2021-08-22 01:16:30|3245.21|3236.51|3245.25|3236.55|3245.27|3236.57|3245.2|3236.5|17
1629595000000|2021-08-22 01:16:40|3245.24|3236.54|3246.91|3238.21|3247.19|3238.49|3245.19|3236.49|24
1629595010000|2021-08-22 01:16:50|3246.89|3238.19|3246.87|3238.17|3247.12|3238.42|3246.81|3238.11|18
1629595020000|2021-08-22 01:17:00|3246.88|3238.18|3245.6|3236.9|3247.01|3238.31|3245.6|3236.9|24
1629595030000|2021-08-22 01:17:10|3245.61|3236.91|3246.62|3237.92|3246.66|3237.96|3245.61|3236.91|32
1629595040000|2021-08-22 01:17:20|3246.6|3237.9|3246.57|3237.87|3246.64|3237.94|3246.35|3237.65|21
1629595050000|2021-08-22 01:17:30|3246.63|3237.93|3247.24|3238.54|3247.48|3238.78|3246.59|3237.89|24
1629595060000|2021-08-22 01:17:40|3247.23|3238.53|3246.98|3238.28|3247.23|3238.53|3246.9|3238.2|20
1629595070000|2021-08-22 01:17:50|3246.93|3238.23|3246.98|3238.28|3247.08|3238.38|3246.92|3238.22|19
1629595080000|2021-08-22 01:18:00|3246.97|3238.27|3246.31|3237.61|3246.99|3238.29|3246.29|3237.59|18
1629595090000|2021-08-22 01:18:10|3246.33|3237.63|3246.22|3237.52|3246.33|3237.63|3245.87|3237.17|25
1629595100000|2021-08-22 01:18:20|3246.13|3237.43|3246.14|3237.44|3246.17|3237.47|3245.7|3237|28
1629595110000|2021-08-22 01:18:30|3246.04|3237.34|3246.01|3237.31|3246.04|3237.34|3245.88|3237.18|10
1629595120000|2021-08-22 01:18:40|3246.04|3237.34|3245.81|3237.11|3246.04|3237.34|3245.81|3237.11|9
1629595130000|2021-08-22 01:18:50|3245.76|3237.06|3245.89|3237.19|3246|3237.3|3245.6|3236.9|28
1629595140000|2021-08-22 01:19:00|3245.88|3237.18|3247.07|3238.37|3247.07|3238.37|3245.84|3237.14|26
1629595150000|2021-08-22 01:19:10|3247.08|3238.38|3247.6|3238.9|3247.6|3238.9|3247.07|3238.37|15
1629595160000|2021-08-22 01:19:20|3247.66|3238.96|3247.12|3238.42|3247.93|3239.23|3247.07|3238.37|25
1629595170000|2021-08-22 01:19:30|3247.11|3238.41|3248|3239.3|3248.02|3239.32|3247.05|3238.35|32
1629595180000|2021-08-22 01:19:40|3248.01|3239.31|3248.01|3239.31|3248.04|3239.34|3247.82|3239.12|26
1629595190000|2021-08-22 01:19:50|3248|3239.3|3248.11|3239.41|3248.15|3239.45|3248|3239.3|4
1629595200000|2021-08-22 01:20:00|3248.02|3239.32|3247.86|3239.16|3248.03|3239.33|3246.96|3238.26|29
1629595210000|2021-08-22 01:20:10|3247.9|3239.2|3248.35|3239.65|3248.35|3239.65|3247.79|3239.09|22
1629595220000|2021-08-22 01:20:20|3248.23|3239.53|3247.97|3239.27|3248.25|3239.55|3247.92|3239.22|14
1629595230000|2021-08-22 01:20:30|3248.08|3239.38|3247.21|3238.51|3248.08|3239.38|3246.95|3238.25|28
1629595240000|2021-08-22 01:20:40|3247.22|3238.52|3247.23|3238.53|3247.39|3238.69|3247.16|3238.46|19
1629595250000|2021-08-22 01:20:50|3247.22|3238.52|3245.58|3236.88|3247.22|3238.52|3245.57|3236.87|32
1629595260000|2021-08-22 01:21:00|3245.62|3236.92|3246.38|3237.68|3246.57|3237.87|3245.62|3236.92|32
1629595270000|2021-08-22 01:21:10|3246.32|3237.62|3245.53|3236.83|3246.32|3237.62|3245.48|3236.78|28
1629595280000|2021-08-22 01:21:20|3245.51|3236.81|3244.17|3235.47|3245.62|3236.92|3244.17|3235.47|34
1629595290000|2021-08-22 01:21:30|3244.07|3235.37|3243.95|3235.25|3244.07|3235.37|3243.83|3235.13|34
1629595300000|2021-08-22 01:21:40|3243.99|3235.29|3242.87|3234.17|3243.99|3235.29|3242.73|3234.03|35
1629595310000|2021-08-22 01:21:50|3242.86|3234.16|3242.94|3234.24|3243|3234.3|3242.8|3234.1|20
1629595320000|2021-08-22 01:22:00|3242.96|3234.26|3243.76|3235.06|3243.91|3235.21|3242.88|3234.18|30
1629595330000|2021-08-22 01:22:10|3243.79|3235.09|3241.64|3232.94|3243.91|3235.21|3241.64|3232.94|35
1629595340000|2021-08-22 01:22:20|3241.63|3232.93|3240.59|3231.89|3242|3233.3|3240.3|3231.6|33
1629595350000|2021-08-22 01:22:30|3240.46|3231.76|3241.26|3232.56|3241.35|3232.65|3240.46|3231.76|32
1629595360000|2021-08-22 01:22:40|3241.25|3232.55|3241.22|3232.52|3241.73|3233.03|3241.14|3232.44|27
1629595370000|2021-08-22 01:22:50|3241.23|3232.53|3241.22|3232.52|3241.49|3232.79|3241.21|3232.51|31
1629595380000|2021-08-22 01:23:00|3241.23|3232.53|3242.8|3234.1|3242.98|3234.28|3241.22|3232.52|29
1629595390000|2021-08-22 01:23:10|3242.68|3233.98|3241.3|3232.6|3242.99|3234.29|3241.27|3232.57|35
1629595400000|2021-08-22 01:23:20|3241.28|3232.58|3241.67|3232.97|3241.69|3232.99|3241.24|3232.54|25
1629595410000|2021-08-22 01:23:30|3241.69|3232.99|3241.8|3233.1|3241.97|3233.27|3241.65|3232.95|33
1629595420000|2021-08-22 01:23:40|3241.79|3233.09|3242.44|3233.74|3242.48|3233.78|3241.79|3233.09|26
1629595430000|2021-08-22 01:23:50|3242.48|3233.78|3242.73|3234.03|3242.88|3234.18|3242.47|3233.77|30
1629595440000|2021-08-22 01:24:00|3242.71|3234.01|3243.01|3234.31|3243.07|3234.37|3242.68|3233.98|20
1629595450000|2021-08-22 01:24:10|3243.05|3234.35|3243.77|3235.07|3243.89|3235.19|3242.93|3234.23|27
1629595460000|2021-08-22 01:24:20|3243.66|3234.96|3244.41|3235.71|3244.41|3235.71|3243.64|3234.94|23
1629595470000|2021-08-22 01:24:30|3244.47|3235.77|3245.54|3236.84|3245.56|3236.86|3244.47|3235.77|33
1629595480000|2021-08-22 01:24:40|3245.52|3236.82|3245.11|3236.41|3245.54|3236.84|3245.11|3236.41|18
1629595490000|2021-08-22 01:24:50|3245.1|3236.4|3245|3236.3|3245.19|3236.49|3244.67|3235.97|19
1629595500000|2021-08-22 01:25:00|3245.01|3236.31|3245.1|3236.4|3245.41|3236.71|3244.63|3235.93|31
1629595510000|2021-08-22 01:25:10|3245.3|3236.6|3245.28|3236.58|3245.31|3236.61|3245.2|3236.5|27
1629595520000|2021-08-22 01:25:20|3245.32|3236.62|3245.26|3236.56|3245.52|3236.82|3245.16|3236.46|27
1629595530000|2021-08-22 01:25:30|3245.25|3236.55|3245.28|3236.58|3245.31|3236.61|3245.25|3236.55|12
1629595540000|2021-08-22 01:25:40|3245.21|3236.51|3245.26|3236.56|3245.32|3236.62|3245.15|3236.45|25
1629595550000|2021-08-22 01:25:50|3245.25|3236.55|3243.55|3234.85|3245.78|3237.08|3243.55|3234.85|28
1629595560000|2021-08-22 01:26:00|3243.52|3234.82|3244.03|3235.33|3244.12|3235.42|3243.52|3234.82|28
1629595570000|2021-08-22 01:26:10|3244.02|3235.32|3244.31|3235.61|3244.51|3235.81|3243.6|3234.9|32
1629595580000|2021-08-22 01:26:20|3244.3|3235.6|3244.32|3235.62|3244.48|3235.78|3244.22|3235.52|29
1629595590000|2021-08-22 01:26:30|3244.37|3235.67|3244.25|3235.55|3244.37|3235.67|3244.16|3235.46|27
1629595600000|2021-08-22 01:26:40|3244.27|3235.57|3244.42|3235.72|3244.42|3235.72|3244.21|3235.51|11
1629595610000|2021-08-22 01:26:50|3244.4|3235.7|3244.36|3235.66|3244.45|3235.75|3244.36|3235.66|26
1629595620000|2021-08-22 01:27:00|3244.4|3235.7|3244.47|3235.77|3245.24|3236.54|3244.4|3235.7|31
1629595630000|2021-08-22 01:27:10|3244.48|3235.78|3245.02|3236.32|3245.03|3236.33|3244.44|3235.74|26
1629595640000|2021-08-22 01:27:20|3245.07|3236.37|3245.25|3236.55|3245.4|3236.7|3244.8|3236.1|27
1629595650000|2021-08-22 01:27:30|3245.17|3236.47|3245.23|3236.53|3245.32|3236.62|3245.16|3236.46|21
1629595660000|2021-08-22 01:27:40|3245.24|3236.54|3245.59|3236.89|3245.71|3237.01|3245.05|3236.35|29
1629595670000|2021-08-22 01:27:50|3245.63|3236.93|3245.57|3236.87|3246.1|3237.4|3245.49|3236.79|34
1629595680000|2021-08-22 01:28:00|3245.53|3236.83|3244.74|3236.04|3245.53|3236.83|3244.73|3236.03|32
1629595690000|2021-08-22 01:28:10|3244.8|3236.1|3244.73|3236.03|3244.81|3236.11|3244.71|3236.01|25
1629595700000|2021-08-22 01:28:20|3244.78|3236.08|3243.52|3234.82|3244.79|3236.09|3243.52|3234.82|26
1629595710000|2021-08-22 01:28:30|3243.55|3234.85|3243.52|3234.82|3243.64|3234.94|3243.48|3234.78|26
1629595720000|2021-08-22 01:28:40|3243.56|3234.86|3243.55|3234.85|3243.64|3234.94|3243.49|3234.79|25
1629595730000|2021-08-22 01:28:50|3243.54|3234.84|3243.54|3234.84|3243.69|3234.99|3243.43|3234.73|30
1629595740000|2021-08-22 01:29:00|3243.57|3234.87|3243.9|3235.2|3243.9|3235.2|3243.41|3234.71|29
1629595750000|2021-08-22 01:29:10|3243.87|3235.17|3243.81|3235.11|3243.89|3235.19|3243.77|3235.07|20
1629595760000|2021-08-22 01:29:20|3243.91|3235.21|3244.8|3236.1|3245.01|3236.31|3243.91|3235.21|31
1629595770000|2021-08-22 01:29:30|3244.81|3236.11|3245.97|3237.27|3245.97|3237.27|3244.81|3236.11|19
1629595780000|2021-08-22 01:29:40|3245.96|3237.26|3246.34|3237.64|3246.51|3237.81|3245.85|3237.15|24
1629595790000|2021-08-22 01:29:50|3246.35|3237.65|3246.36|3237.66|3246.51|3237.81|3246.28|3237.58|27
1629595800000|2021-08-22 01:30:00|3246.43|3237.73|3246.62|3237.92|3246.88|3238.18|3246.34|3237.64|30
1629595810000|2021-08-22 01:30:10|3246.66|3237.96|3249.69|3240.99|3249.69|3240.99|3246.66|3237.96|31
1629595820000|2021-08-22 01:30:20|3249.93|3241.23|3248.93|3240.23|3249.93|3241.23|3248.64|3239.94|34
1629595830000|2021-08-22 01:30:30|3248.94|3240.24|3249.63|3240.93|3249.81|3241.11|3248.74|3240.04|32
1629595840000|2021-08-22 01:30:40|3249.71|3241.01|3249.19|3240.49|3249.8|3241.1|3248.63|3239.93|27
1629595850000|2021-08-22 01:30:50|3249.18|3240.48|3250.65|3241.95|3250.65|3241.95|3249.18|3240.48|35
1629595860000|2021-08-22 01:31:00|3250.61|3241.91|3250.13|3241.43|3250.76|3242.06|3249.84|3241.14|29
1629595870000|2021-08-22 01:31:10|3250.11|3241.41|3250.04|3241.34|3250.37|3241.67|3249.97|3241.27|32
1629595880000|2021-08-22 01:31:20|3250.07|3241.37|3250.05|3241.35|3250.14|3241.44|3249.8|3241.1|34
1629595890000|2021-08-22 01:31:30|3250.08|3241.38|3251.72|3243.02|3251.72|3243.02|3249.84|3241.14|36
1629595900000|2021-08-22 01:31:40|3251.75|3243.05|3251.97|3243.27|3252.15|3243.45|3251.61|3242.91|34
1629595910000|2021-08-22 01:31:50|3251.99|3243.29|3252|3243.3|3252.18|3243.48|3251.89|3243.19|33
1629595920000|2021-08-22 01:32:00|3251.98|3243.28|3250.48|3241.78|3251.98|3243.28|3250.24|3241.54|38
1629595930000|2021-08-22 01:32:10|3250.41|3241.71|3250.8|3242.1|3250.8|3242.1|3250.41|3241.71|32
1629595940000|2021-08-22 01:32:20|3250.77|3242.07|3251.68|3242.98|3251.68|3242.98|3250.71|3242.01|29
1629595950000|2021-08-22 01:32:30|3251.66|3242.96|3251.66|3242.96|3251.72|3243.02|3251.45|3242.75|29
1629595960000|2021-08-22 01:32:40|3251.63|3242.93|3252.51|3243.81|3252.6|3243.9|3251.62|3242.92|19
1629595970000|2021-08-22 01:32:50|3252.62|3243.92|3252.44|3243.74|3252.94|3244.24|3252.34|3243.64|29
1629595980000|2021-08-22 01:33:00|3252.37|3243.67|3253|3244.3|3253|3244.3|3252.26|3243.56|25
1629595990000|2021-08-22 01:33:10|3252.97|3244.27|3253.08|3244.38|3253.74|3245.04|3252.94|3244.24|26
1629596000000|2021-08-22 01:33:20|3253.17|3244.47|3252.9|3244.2|3253.22|3244.52|3252.84|3244.14|28
1629596010000|2021-08-22 01:33:30|3252.85|3244.15|3252.29|3243.59|3252.85|3244.15|3252.21|3243.51|19
1629596020000|2021-08-22 01:33:40|3252.26|3243.56|3252.45|3243.75|3252.55|3243.85|3252.11|3243.41|24
1629596030000|2021-08-22 01:33:50|3252.48|3243.78|3252.84|3244.14|3252.84|3244.14|3252.48|3243.78|29
1629596040000|2021-08-22 01:34:00|3252.86|3244.16|3253.14|3244.44|3253.15|3244.45|3252.84|3244.14|19
1629596050000|2021-08-22 01:34:10|3253.11|3244.41|3253.77|3245.07|3253.78|3245.08|3253.11|3244.41|28
1629596060000|2021-08-22 01:34:20|3253.76|3245.06|3253.51|3244.81|3253.94|3245.24|3253.34|3244.64|26
1629596070000|2021-08-22 01:34:30|3253.48|3244.78|3252.8|3244.1|3253.59|3244.89|3252.79|3244.09|25
1629596080000|2021-08-22 01:34:40|3252.86|3244.16|3252.98|3244.28|3253.01|3244.31|3252.78|3244.08|17
1629596090000|2021-08-22 01:34:50|3253.08|3244.38|3252.93|3244.23|3253.08|3244.38|3252.84|3244.14|31
1629596100000|2021-08-22 01:35:00|3252.99|3244.29|3251.97|3243.27|3253|3244.3|3251.52|3242.82|33
1629596110000|2021-08-22 01:35:10|3252|3243.3|3251.7|3243|3252.02|3243.32|3251.59|3242.89|35
1629596120000|2021-08-22 01:35:20|3251.78|3243.08|3251.36|3242.66|3251.81|3243.11|3251.34|3242.64|21
1629596130000|2021-08-22 01:35:30|3251.31|3242.61|3251.23|3242.53|3251.71|3243.01|3251.2|3242.5|30
1629596140000|2021-08-22 01:35:40|3251.27|3242.57|3251.8|3243.1|3251.86|3243.16|3251.17|3242.47|25
1629596150000|2021-08-22 01:35:50|3251.81|3243.11|3253.97|3245.27|3253.97|3245.27|3251.75|3243.05|37
1629596160000|2021-08-22 01:36:00|3253.84|3245.14|3254.38|3245.68|3254.66|3245.96|3253.84|3245.14|35
1629596170000|2021-08-22 01:36:10|3254.37|3245.67|3254.55|3245.85|3254.57|3245.87|3253.21|3244.51|34
1629596180000|2021-08-22 01:36:20|3254.54|3245.84|3254.86|3246.16|3254.86|3246.16|3254.43|3245.73|25
1629596190000|2021-08-22 01:36:30|3254.85|3246.15|3255.04|3246.34|3255.05|3246.35|3254.85|3246.15|24
1629596200000|2021-08-22 01:36:40|3255.03|3246.33|3255.41|3246.71|3255.87|3247.17|3254.6|3245.9|31
1629596210000|2021-08-22 01:36:50|3255.38|3246.68|3256.04|3247.34|3256.04|3247.34|3254.62|3245.92|33
1629596220000|2021-08-22 01:37:00|3256.07|3247.37|3256|3247.3|3256.43|3247.73|3256|3247.3|19
1629596230000|2021-08-22 01:37:10|3256.01|3247.31|3256.06|3247.36|3256.19|3247.49|3256.01|3247.31|22
1629596240000|2021-08-22 01:37:20|3256.09|3247.39|3256.26|3247.56|3256.28|3247.58|3255.99|3247.29|31
1629596250000|2021-08-22 01:37:30|3256.29|3247.59|3256.4|3247.7|3256.45|3247.75|3256.29|3247.59|9
1629596260000|2021-08-22 01:37:40|3256.41|3247.71|3256.34|3247.64|3256.45|3247.75|3256.34|3247.64|11
1629596270000|2021-08-22 01:37:50|3256.32|3247.62|3256.36|3247.66|3256.42|3247.72|3256.32|3247.62|12
1629596280000|2021-08-22 01:38:00|3256.4|3247.7|3257.8|3249.1|3257.83|3249.13|3256.36|3247.66|26
1629596290000|2021-08-22 01:38:10|3257.83|3249.13|3258.69|3249.99|3258.8|3250.1|3257.72|3249.02|27
1629596300000|2021-08-22 01:38:20|3258.67|3249.97|3258.69|3249.99|3258.74|3250.04|3258.27|3249.57|24
1629596310000|2021-08-22 01:38:30|3258.68|3249.98|3259.32|3250.62|3259.32|3250.62|3258.41|3249.71|27
1629596320000|2021-08-22 01:38:40|3259.35|3250.65|3259.34|3250.64|3259.35|3250.65|3259.23|3250.53|21
1629596330000|2021-08-22 01:38:50|3259.3|3250.6|3259.2|3250.5|3259.3|3250.6|3258.76|3250.06|23
1629596340000|2021-08-22 01:39:00|3259.19|3250.49|3259.12|3250.42|3259.21|3250.51|3259.07|3250.37|16
1629596350000|2021-08-22 01:39:10|3259.08|3250.38|3259.15|3250.45|3259.18|3250.48|3258.97|3250.27|26
1629596360000|2021-08-22 01:39:20|3259.14|3250.44|3258.32|3249.62|3259.16|3250.46|3258.11|3249.41|30
1629596370000|2021-08-22 01:39:30|3258.3|3249.6|3258|3249.3|3258.49|3249.79|3257.95|3249.25|21
1629596380000|2021-08-22 01:39:40|3257.91|3249.21|3258.63|3249.93|3258.69|3249.99|3257.86|3249.16|30
1629596390000|2021-08-22 01:39:50|3258.61|3249.91|3258.23|3249.53|3258.63|3249.93|3258.23|3249.53|13
1629596400000|2021-08-22 01:40:00|3258.24|3249.54|3258.36|3249.66|3258.46|3249.76|3258.16|3249.46|35
1629596410000|2021-08-22 01:40:10|3258.3|3249.6|3258.56|3249.86|3258.59|3249.89|3258.25|3249.55|26
1629596420000|2021-08-22 01:40:20|3258.55|3249.85|3258.82|3250.12|3259.36|3250.66|3258.55|3249.85|19
1629596430000|2021-08-22 01:40:30|3258.86|3250.16|3258.57|3249.87|3259.22|3250.52|3258.57|3249.87|9
1629596440000|2021-08-22 01:40:40|3258.56|3249.86|3258.33|3249.63|3258.69|3249.99|3258.3|3249.6|21
1629596450000|2021-08-22 01:40:50|3258.34|3249.64|3258.32|3249.62|3258.35|3249.65|3258.27|3249.57|10
1629596460000|2021-08-22 01:41:00|3258.29|3249.59|3258.29|3249.59|3258.32|3249.62|3258.29|3249.59|3
1629596470000|2021-08-22 01:41:10|3258.3|3249.6|3258.16|3249.46|3258.3|3249.6|3257.62|3248.92|26
1629596480000|2021-08-22 01:41:20|3258.17|3249.47|3259.93|3251.23|3259.93|3251.23|3258.13|3249.43|35
1629596490000|2021-08-22 01:41:30|3259.9|3251.2|3259.91|3251.21|3260.32|3251.62|3259.8|3251.1|28
1629596500000|2021-08-22 01:41:40|3259.85|3251.15|3259.32|3250.62|3259.85|3251.15|3259.19|3250.49|13
1629596510000|2021-08-22 01:41:50|3259.29|3250.59|3259.43|3250.73|3259.44|3250.74|3259.25|3250.55|20
1629596520000|2021-08-22 01:42:00|3259.42|3250.72|3261.39|3252.69|3261.39|3252.69|3259.33|3250.63|24
1629596530000|2021-08-22 01:42:10|3261.4|3252.7|3262.03|3253.33|3262.06|3253.36|3261.37|3252.67|26
1629596540000|2021-08-22 01:42:20|3262.04|3253.34|3261.6|3252.9|3262.04|3253.34|3261.58|3252.88|19
1629596550000|2021-08-22 01:42:30|3261.69|3252.99|3262.11|3253.41|3262.11|3253.41|3261.64|3252.94|20
1629596560000|2021-08-22 01:42:40|3262.09|3253.39|3261.2|3252.5|3262.12|3253.42|3261.16|3252.46|25
1629596570000|2021-08-22 01:42:50|3261.15|3252.45|3260.69|3251.99|3261.26|3252.56|3260.66|3251.96|26
1629596580000|2021-08-22 01:43:00|3260.68|3251.98|3260.84|3252.14|3261.02|3252.32|3260.64|3251.94|25
1629596590000|2021-08-22 01:43:10|3260.88|3252.18|3260.07|3251.37|3260.88|3252.18|3260.04|3251.34|25
1629596600000|2021-08-22 01:43:20|3260.09|3251.39|3261.13|3252.43|3261.23|3252.53|3260.01|3251.31|28
1629596610000|2021-08-22 01:43:30|3261.1|3252.4|3261.14|3252.44|3261.15|3252.45|3261.02|3252.32|21
1629596620000|2021-08-22 01:43:40|3261.12|3252.42|3261.08|3252.38|3261.15|3252.45|3260.9|3252.2|15
1629596630000|2021-08-22 01:43:50|3261.07|3252.37|3260.97|3252.27|3261.07|3252.37|3260.89|3252.19|15
1629596640000|2021-08-22 01:44:00|3260.95|3252.25|3259.78|3251.08|3260.95|3252.25|3259.78|3251.08|26
1629596650000|2021-08-22 01:44:10|3259.82|3251.12|3260.12|3251.42|3260.55|3251.85|3259.82|3251.12|31
1629596660000|2021-08-22 01:44:20|3260.18|3251.48|3259.85|3251.15|3260.19|3251.49|3259.66|3250.96|30
1629596670000|2021-08-22 01:44:30|3259.86|3251.16|3259.87|3251.17|3260.01|3251.31|3259.83|3251.13|17
1629596680000|2021-08-22 01:44:40|3259.88|3251.18|3259.55|3250.85|3259.88|3251.18|3259.51|3250.81|11
1629596690000|2021-08-22 01:44:50|3259.53|3250.83|3259.85|3251.15|3259.98|3251.28|3259.48|3250.78|26
1629596700000|2021-08-22 01:45:00|3259.92|3251.22|3260.45|3251.75|3260.46|3251.76|3259.92|3251.22|25
1629596710000|2021-08-22 01:45:10|3260.43|3251.73|3260.89|3252.19|3260.91|3252.21|3260.37|3251.67|30
1629596720000|2021-08-22 01:45:20|3260.87|3252.17|3261.25|3252.55|3261.6|3252.9|3260.87|3252.17|24
1629596730000|2021-08-22 01:45:30|3261.22|3252.52|3261.5|3252.8|3261.53|3252.83|3261.16|3252.46|20
1629596740000|2021-08-22 01:45:40|3261.49|3252.79|3261.48|3252.78|3261.59|3252.89|3261.47|3252.77|17
1629596750000|2021-08-22 01:45:50|3261.35|3252.65|3261.68|3252.98|3261.72|3253.02|3261.32|3252.62|24
1629596760000|2021-08-22 01:46:00|3261.64|3252.94|3261.44|3252.74|3262.21|3253.51|3261.42|3252.72|27
1629596770000|2021-08-22 01:46:10|3261.46|3252.76|3261.49|3252.79|3261.63|3252.93|3261.46|3252.76|21
1629596780000|2021-08-22 01:46:20|3261.54|3252.84|3262|3253.3|3262.02|3253.32|3261.37|3252.67|23
1629596790000|2021-08-22 01:46:30|3262.01|3253.31|3261.86|3253.16|3262.01|3253.31|3261.6|3252.9|16
1629596800000|2021-08-22 01:46:40|3261.88|3253.18|3261.77|3253.07|3261.98|3253.28|3261.77|3253.07|10
1629596810000|2021-08-22 01:46:50|3261.86|3253.16|3261.88|3253.18|3261.88|3253.18|3260.84|3252.14|25
1629596820000|2021-08-22 01:47:00|3261.86|3253.16|3262.3|3253.6|3262.32|3253.62|3261.86|3253.16|14
1629596830000|2021-08-22 01:47:10|3262.29|3253.59|3262.23|3253.53|3262.31|3253.61|3261.77|3253.07|25
1629596840000|2021-08-22 01:47:20|3262.2|3253.5|3262.16|3253.46|3262.25|3253.55|3262.15|3253.45|21
1629596850000|2021-08-22 01:47:30|3262.17|3253.47|3261.76|3253.06|3262.17|3253.47|3261.14|3252.44|31
1629596860000|2021-08-22 01:47:40|3261.75|3253.05|3261.7|3253|3261.75|3253.05|3261.42|3252.72|21
1629596870000|2021-08-22 01:47:50|3261.69|3252.99|3261.11|3252.41|3261.71|3253.01|3261.11|3252.41|15
1629596880000|2021-08-22 01:48:00|3261.13|3252.43|3260.93|3252.23|3261.29|3252.59|3260.86|3252.16|29
1629596890000|2021-08-22 01:48:10|3260.94|3252.24|3261.2|3252.5|3261.36|3252.66|3260.94|3252.24|14
1629596900000|2021-08-22 01:48:20|3261.13|3252.43|3261.33|3252.63|3261.41|3252.71|3261.11|3252.41|19
1629596910000|2021-08-22 01:48:30|3261.27|3252.57|3260.61|3251.91|3261.27|3252.57|3260.5|3251.8|27
1629596920000|2021-08-22 01:48:40|3260.55|3251.85|3260.47|3251.77|3260.66|3251.96|3260.41|3251.71|32
1629596930000|2021-08-22 01:48:50|3260.48|3251.78|3258.36|3249.66|3260.48|3251.78|3258.32|3249.62|30
1629596940000|2021-08-22 01:49:00|3258.37|3249.67|3258.41|3249.71|3258.6|3249.9|3258.37|3249.67|32
1629596950000|2021-08-22 01:49:10|3258.37|3249.67|3257.58|3248.88|3258.51|3249.81|3257.58|3248.88|38
1629596960000|2021-08-22 01:49:20|3257.49|3248.79|3257.58|3248.88|3257.62|3248.92|3257.33|3248.63|34
1629596970000|2021-08-22 01:49:30|3257.56|3248.86|3258.56|3249.86|3258.56|3249.86|3257.51|3248.81|34
1629596980000|2021-08-22 01:49:40|3258.58|3249.88|3257.55|3248.85|3258.67|3249.97|3257.53|3248.83|37
1629596990000|2021-08-22 01:49:50|3257.54|3248.84|3257.1|3248.4|3257.54|3248.84|3256.62|3247.92|35
1629597000000|2021-08-22 01:50:00|3257.54|3248.84|3256.97|3248.27|3257.64|3248.94|3256.87|3248.17|34
1629597010000|2021-08-22 01:50:10|3256.96|3248.26|3257.64|3248.94|3257.9|3249.2|3256.94|3248.24|36
1629597020000|2021-08-22 01:50:20|3257.65|3248.95|3257.71|3249.01|3257.78|3249.08|3257.61|3248.91|29
1629597030000|2021-08-22 01:50:30|3257.82|3249.12|3258.68|3249.98|3258.96|3250.26|3257.82|3249.12|39
1629597040000|2021-08-22 01:50:40|3258.7|3250|3258.72|3250.02|3258.79|3250.09|3258.58|3249.88|24
1629597050000|2021-08-22 01:50:50|3258.78|3250.08|3258.67|3249.97|3258.85|3250.15|3258.6|3249.9|26
1629597060000|2021-08-22 01:51:00|3258.66|3249.96|3258.54|3249.84|3259.05|3250.35|3258.54|3249.84|29
1629597070000|2021-08-22 01:51:10|3258.57|3249.87|3258.59|3249.89|3258.86|3250.16|3258.32|3249.62|36
1629597080000|2021-08-22 01:51:20|3258.56|3249.86|3258.6|3249.9|3258.68|3249.98|3258.55|3249.85|29
1629597090000|2021-08-22 01:51:30|3258.64|3249.94|3258.63|3249.93|3258.69|3249.99|3258.59|3249.89|12
1629597100000|2021-08-22 01:51:40|3258.59|3249.89|3258.63|3249.93|3258.64|3249.94|3258.58|3249.88|12
1629597110000|2021-08-22 01:51:50|3258.57|3249.87|3258.55|3249.85|3258.57|3249.87|3258.55|3249.85|18
1629597120000|2021-08-22 01:52:00|3258.56|3249.86|3258.59|3249.89|3258.68|3249.98|3258.55|3249.85|21
1629597130000|2021-08-22 01:52:10|3258.58|3249.88|3258.52|3249.82|3258.63|3249.93|3258.5|3249.8|29
1629597140000|2021-08-22 01:52:20|3258.51|3249.81|3258.79|3250.09|3259.34|3250.64|3258.51|3249.81|25
1629597150000|2021-08-22 01:52:30|3258.77|3250.07|3258.75|3250.05|3258.8|3250.1|3258.13|3249.43|29
1629597160000|2021-08-22 01:52:40|3258.73|3250.03|3258.48|3249.78|3258.73|3250.03|3258.25|3249.55|29
1629597170000|2021-08-22 01:52:50|3258.49|3249.79|3258.8|3250.1|3258.8|3250.1|3258.41|3249.71|26
1629597180000|2021-08-22 01:53:00|3258.81|3250.11|3258.72|3250.02|3258.89|3250.19|3258.65|3249.95|33
1629597190000|2021-08-22 01:53:10|3258.7|3250|3259.09|3250.39|3259.09|3250.39|3258.67|3249.97|27
1629597200000|2021-08-22 01:53:20|3259.08|3250.38|3259.29|3250.59|3259.4|3250.7|3259.07|3250.37|28
1629597210000|2021-08-22 01:53:30|3259.3|3250.6|3259.42|3250.72|3259.45|3250.75|3259.28|3250.58|17
1629597220000|2021-08-22 01:53:40|3259.38|3250.68|3259.03|3250.33|3259.38|3250.68|3258.8|3250.1|26
1629597230000|2021-08-22 01:53:50|3259.02|3250.32|3258.87|3250.17|3259.03|3250.33|3258.77|3250.07|24
1629597240000|2021-08-22 01:54:00|3258.88|3250.18|3259.91|3251.21|3259.93|3251.23|3258.88|3250.18|21
1629597250000|2021-08-22 01:54:10|3259.83|3251.13|3258.78|3250.08|3259.83|3251.13|3258.78|3250.08|23
1629597260000|2021-08-22 01:54:20|3258.8|3250.1|3258.73|3250.03|3258.8|3250.1|3258.61|3249.91|17
1629597270000|2021-08-22 01:54:30|3258.7|3250|3258.7|3250|3258.74|3250.04|3258.69|3249.99|11
1629597280000|2021-08-22 01:54:40|3258.61|3249.91|3256.31|3247.61|3258.63|3249.93|3256.31|3247.61|33
1629597290000|2021-08-22 01:54:50|3256.33|3247.63|3256.41|3247.71|3256.68|3247.98|3256.32|3247.62|36
1629597300000|2021-08-22 01:55:00|3256.45|3247.75|3256.29|3247.59|3256.55|3247.85|3256.17|3247.47|37
1629597310000|2021-08-22 01:55:10|3256.24|3247.54|3257.03|3248.33|3257.03|3248.33|3256.18|3247.48|26
1629597320000|2021-08-22 01:55:20|3257.42|3248.72|3259.23|3250.53|3259.85|3251.15|3257.42|3248.72|37
1629597330000|2021-08-22 01:55:30|3259.25|3250.55|3259.41|3250.71|3259.41|3250.71|3258.1|3249.4|37
1629597340000|2021-08-22 01:55:40|3259.48|3250.78|3259.36|3250.66|3260.19|3251.49|3259.12|3250.42|28
1629597350000|2021-08-22 01:55:50|3259.3|3250.6|3257.92|3249.22|3259.3|3250.6|3257.92|3249.22|33
1629597360000|2021-08-22 01:56:00|3257.99|3249.29|3257.89|3249.19|3258.19|3249.49|3257.88|3249.18|34
1629597370000|2021-08-22 01:56:10|3257.93|3249.23|3257.96|3249.26|3257.96|3249.26|3257.59|3248.89|30
1629597380000|2021-08-22 01:56:20|3257.92|3249.22|3258.79|3250.09|3258.79|3250.09|3257.9|3249.2|32
1629597390000|2021-08-22 01:56:30|3258.8|3250.1|3257.78|3249.08|3258.81|3250.11|3257.78|3249.08|27
1629597400000|2021-08-22 01:56:40|3257.79|3249.09|3257.78|3249.08|3258.05|3249.35|3257.73|3249.03|31
1629597410000|2021-08-22 01:56:50|3257.88|3249.18|3258.17|3249.47|3258.29|3249.59|3257.81|3249.11|25
1629597420000|2021-08-22 01:57:00|3257.88|3249.18|3258.11|3249.41|3258.15|3249.45|3257.84|3249.14|20
1629597430000|2021-08-22 01:57:10|3258.1|3249.4|3258.02|3249.32|3258.17|3249.47|3257.9|3249.2|28
1629597440000|2021-08-22 01:57:20|3258.01|3249.31|3257.05|3248.35|3258.05|3249.35|3257.05|3248.35|26
1629597450000|2021-08-22 01:57:30|3256.84|3248.14|3256.93|3248.23|3257.21|3248.51|3256.4|3247.7|36
1629597460000|2021-08-22 01:57:40|3256.92|3248.22|3256.82|3248.12|3256.95|3248.25|3256.78|3248.08|29
1629597470000|2021-08-22 01:57:50|3256.8|3248.1|3253.98|3245.28|3256.84|3248.14|3253.98|3245.28|35
1629597480000|2021-08-22 01:58:00|3253.96|3245.26|3254.97|3246.27|3255.16|3246.46|3253.67|3244.97|37
1629597490000|2021-08-22 01:58:10|3254.78|3246.08|3255.3|3246.6|3255.42|3246.72|3254.53|3245.83|32
1629597500000|2021-08-22 01:58:20|3255.29|3246.59|3253.72|3245.02|3255.65|3246.95|3253.72|3245.02|32
1629597510000|2021-08-22 01:58:30|3253.74|3245.04|3253.69|3244.99|3253.77|3245.07|3253.61|3244.91|23
1629597520000|2021-08-22 01:58:40|3253.7|3245|3254.49|3245.79|3254.56|3245.86|3253.64|3244.94|22
1629597530000|2021-08-22 01:58:50|3254.43|3245.73|3254.41|3245.71|3254.53|3245.83|3254.41|3245.71|30
1629597540000|2021-08-22 01:59:00|3254.44|3245.74|3255.36|3246.66|3255.42|3246.72|3254.33|3245.63|26
1629597550000|2021-08-22 01:59:10|3255.35|3246.65|3255.71|3247.01|3255.71|3247.01|3255.32|3246.62|22
1629597560000|2021-08-22 01:59:20|3255.67|3246.97|3255.73|3247.03|3255.73|3247.03|3255.58|3246.88|14
1629597570000|2021-08-22 01:59:30|3255.72|3247.02|3255.68|3246.98|3255.72|3247.02|3255.63|3246.93|17
1629597580000|2021-08-22 01:59:40|3255.66|3246.96|3255.77|3247.07|3255.79|3247.09|3255.64|3246.94|21
1629597590000|2021-08-22 01:59:50|3255.78|3247.08|3255.43|3246.73|3256.09|3247.39|3255.41|3246.71|28
1629597600000|2021-08-22 02:00:00|3255.56|3246.86|3255.55|3246.85|3255.65|3246.95|3255.54|3246.84|25
1629597610000|2021-08-22 02:00:10|3255.58|3246.88|3253.42|3244.72|3255.71|3247.01|3253.42|3244.72|34
1629597620000|2021-08-22 02:00:20|3253.47|3244.77|3252.43|3243.73|3253.47|3244.77|3252.43|3243.73|36
1629597630000|2021-08-22 02:00:30|3252.47|3243.77|3252.32|3243.62|3252.47|3243.77|3252.29|3243.59|32
1629597640000|2021-08-22 02:00:40|3252.27|3243.57|3251.98|3243.28|3252.5|3243.8|3251.78|3243.08|32
1629597650000|2021-08-22 02:00:50|3252.01|3243.31|3252.44|3243.74|3252.44|3243.74|3251.94|3243.24|32
1629597660000|2021-08-22 02:01:00|3252.64|3243.94|3253.2|3244.5|3253.4|3244.7|3252.64|3243.94|36
1629597670000|2021-08-22 02:01:10|3253.19|3244.49|3252.09|3243.39|3253.2|3244.5|3251.91|3243.21|33
1629597680000|2021-08-22 02:01:20|3252.11|3243.41|3252.11|3243.41|3252.18|3243.48|3251.9|3243.2|30
1629597690000|2021-08-22 02:01:30|3252.12|3243.42|3251.85|3243.15|3252.12|3243.42|3251.8|3243.1|29
1629597700000|2021-08-22 02:01:40|3251.84|3243.14|3251.89|3243.19|3251.96|3243.26|3251.84|3243.14|27
1629597710000|2021-08-22 02:01:50|3251.87|3243.17|3251.56|3242.86|3251.89|3243.19|3251.56|3242.86|15
1629597720000|2021-08-22 02:02:00|3251.55|3242.85|3252.06|3243.36|3252.15|3243.45|3251.55|3242.85|30
1629597730000|2021-08-22 02:02:10|3252.08|3243.38|3251.52|3242.82|3252.08|3243.38|3251.48|3242.78|29
1629597740000|2021-08-22 02:02:20|3251.54|3242.84|3251.23|3242.53|3251.54|3242.84|3251.19|3242.49|25
1629597750000|2021-08-22 02:02:30|3251.25|3242.55|3251.16|3242.46|3251.26|3242.56|3251.15|3242.45|18
1629597760000|2021-08-22 02:02:40|3251.17|3242.47|3250.77|3242.07|3251.18|3242.48|3250.77|3242.07|30
1629597770000|2021-08-22 02:02:50|3250.76|3242.06|3250.8|3242.1|3250.87|3242.17|3250.76|3242.06|28
1629597780000|2021-08-22 02:03:00|3250.78|3242.08|3250.87|3242.17|3251.39|3242.69|3250.78|3242.08|26
1629597790000|2021-08-22 02:03:10|3250.81|3242.11|3250.87|3242.17|3250.9|3242.2|3250.78|3242.08|17
1629597800000|2021-08-22 02:03:20|3251.07|3242.37|3251.36|3242.66|3251.68|3242.98|3251.07|3242.37|29
1629597810000|2021-08-22 02:03:30|3251.38|3242.68|3251.54|3242.84|3251.59|3242.89|3251.38|3242.68|17
1629597820000|2021-08-22 02:03:40|3251.53|3242.83|3250.18|3241.48|3251.55|3242.85|3250.16|3241.46|19
1629597830000|2021-08-22 02:03:50|3250.13|3241.43|3250.06|3241.36|3250.29|3241.59|3250.03|3241.33|25
1629597840000|2021-08-22 02:04:00|3250.07|3241.37|3248.32|3239.62|3250.15|3241.45|3248.32|3239.62|34
1629597850000|2021-08-22 02:04:10|3248.35|3239.65|3249.09|3240.39|3249.14|3240.44|3248.35|3239.65|31
1629597860000|2021-08-22 02:04:20|3249.08|3240.38|3249.67|3240.97|3250.08|3241.38|3249.07|3240.37|32
1629597870000|2021-08-22 02:04:30|3249.66|3240.96|3249.91|3241.21|3249.92|3241.22|3249.52|3240.82|34
1629597880000|2021-08-22 02:04:40|3249.89|3241.19|3249.95|3241.25|3249.99|3241.29|3249.86|3241.16|22
1629597890000|2021-08-22 02:04:50|3249.96|3241.26|3250.65|3241.95|3251.3|3242.6|3249.88|3241.18|34
1629597900000|2021-08-22 02:05:00|3250.64|3241.94|3250.37|3241.67|3250.95|3242.25|3250.25|3241.55|34
1629597910000|2021-08-22 02:05:10|3250.45|3241.75|3250.56|3241.86|3250.61|3241.91|3250.28|3241.58|28
1629597920000|2021-08-22 02:05:20|3250.57|3241.87|3250.57|3241.87|3250.57|3241.87|3250.46|3241.76|17
1629597930000|2021-08-22 02:05:30|3250.55|3241.85|3251.71|3243.01|3251.93|3243.23|3250.55|3241.85|29
1629597940000|2021-08-22 02:05:40|3251.74|3243.04|3252.16|3243.46|3252.2|3243.5|3251.74|3243.04|27
1629597950000|2021-08-22 02:05:50|3252.13|3243.43|3252.38|3243.68|3252.39|3243.69|3252.13|3243.43|17
1629597960000|2021-08-22 02:06:00|3252.39|3243.69|3252.4|3243.7|3252.51|3243.81|3252.36|3243.66|25
1629597970000|2021-08-22 02:06:10|3252.43|3243.73|3252.27|3243.57|3252.48|3243.78|3252.24|3243.54|16
1629597980000|2021-08-22 02:06:20|3252.26|3243.56|3252.4|3243.7|3252.56|3243.86|3252.26|3243.56|33
1629597990000|2021-08-22 02:06:30|3252.37|3243.67|3252.03|3243.33|3252.4|3243.7|3251.04|3242.34|33
1629598000000|2021-08-22 02:06:40|3252.02|3243.32|3251.8|3243.1|3252.02|3243.32|3251.78|3243.08|29
1629598010000|2021-08-22 02:06:50|3251.82|3243.12|3251.87|3243.17|3251.88|3243.18|3251.72|3243.02|23
1629598020000|2021-08-22 02:07:00|3251.84|3243.14|3251.03|3242.33|3251.84|3243.14|3250.92|3242.22|30
1629598030000|2021-08-22 02:07:10|3251.02|3242.32|3251.04|3242.34|3251.17|3242.47|3251.02|3242.32|22
1629598040000|2021-08-22 02:07:20|3251.06|3242.36|3251.07|3242.37|3251.12|3242.42|3250.97|3242.27|24
1629598050000|2021-08-22 02:07:30|3251.05|3242.35|3251.08|3242.38|3251.13|3242.43|3251.05|3242.35|23
1629598060000|2021-08-22 02:07:40|3251.09|3242.39|3251.04|3242.34|3251.14|3242.44|3251.03|3242.33|20
1629598070000|2021-08-22 02:07:50|3251.03|3242.33|3251.07|3242.37|3251.35|3242.65|3251.02|3242.32|30
1629598080000|2021-08-22 02:08:00|3250.92|3242.22|3250.68|3241.98|3250.92|3242.22|3250.55|3241.85|19
1629598090000|2021-08-22 02:08:10|3250.76|3242.06|3250.7|3242|3250.78|3242.08|3250.64|3241.94|22
1629598100000|2021-08-22 02:08:20|3250.73|3242.03|3250.54|3241.84|3251.39|3242.69|3250.5|3241.8|26
1629598110000|2021-08-22 02:08:30|3250.56|3241.86|3250.68|3241.98|3250.68|3241.98|3250.56|3241.86|15
1629598120000|2021-08-22 02:08:40|3250.71|3242.01|3250.75|3242.05|3250.77|3242.07|3250.68|3241.98|22
1629598130000|2021-08-22 02:08:50|3250.76|3242.06|3251.29|3242.59|3251.39|3242.69|3250.7|3242|29
1629598140000|2021-08-22 02:09:00|3251.25|3242.55|3251.01|3242.31|3251.25|3242.55|3250.97|3242.27|24
1629598150000|2021-08-22 02:09:10|3250.98|3242.28|3251.95|3243.25|3251.95|3243.25|3250.96|3242.26|15
1629598160000|2021-08-22 02:09:20|3251.94|3243.24|3251.91|3243.21|3252|3243.3|3251.73|3243.03|23
1629598170000|2021-08-22 02:09:30|3252|3243.3|3252|3243.3|3252|3243.3|3252|3243.3|1
1629598180000|2021-08-22 02:09:40|3252.04|3243.34|3252.09|3243.39|3252.23|3243.53|3252.04|3243.34|8
1629598190000|2021-08-22 02:09:50|3252.07|3243.37|3251.94|3243.24|3252.1|3243.4|3251.93|3243.23|5
1629598200000|2021-08-22 02:10:00|3251.95|3243.25|3252.49|3243.79|3252.49|3243.79|3251.91|3243.21|15
1629598210000|2021-08-22 02:10:10|3252.47|3243.77|3251.89|3243.19|3252.7|3244|3251.89|3243.19|17
1629598220000|2021-08-22 02:10:20|3251.69|3242.99|3250.89|3242.19|3251.69|3242.99|3250.83|3242.13|24
1629598230000|2021-08-22 02:10:30|3250.82|3242.12|3250.73|3242.03|3250.97|3242.27|3250.55|3241.85|33
1629598240000|2021-08-22 02:10:40|3250.74|3242.04|3250.94|3242.24|3250.96|3242.26|3250.73|3242.03|20
1629598250000|2021-08-22 02:10:50|3250.93|3242.23|3251.28|3242.58|3251.43|3242.73|3250.9|3242.2|23
1629598260000|2021-08-22 02:11:00|3251.26|3242.56|3251.33|3242.63|3251.35|3242.65|3251.24|3242.54|22
1629598270000|2021-08-22 02:11:10|3251.34|3242.64|3251.39|3242.69|3251.99|3243.29|3251.32|3242.62|24
1629598280000|2021-08-22 02:11:20|3251.38|3242.68|3251.41|3242.71|3251.46|3242.76|3251.38|3242.68|24
1629598290000|2021-08-22 02:11:30|3251.45|3242.75|3251.75|3243.05|3252.11|3243.41|3251.45|3242.75|23
1629598300000|2021-08-22 02:11:40|3251.74|3243.04|3251.7|3243|3251.8|3243.1|3251.69|3242.99|21
1629598310000|2021-08-22 02:11:50|3251.68|3242.98|3251.46|3242.76|3251.7|3243|3251.46|3242.76|12
1629598320000|2021-08-22 02:12:00|3251.48|3242.78|3251.09|3242.39|3251.48|3242.78|3251.08|3242.38|24
1629598330000|2021-08-22 02:12:10|3251.08|3242.38|3250.7|3242|3251.08|3242.38|3250.69|3241.99|12
1629598340000|2021-08-22 02:12:20|3250.75|3242.05|3251.23|3242.53|3251.27|3242.57|3250.75|3242.05|21
1629598350000|2021-08-22 02:12:30|3251.25|3242.55|3251.06|3242.36|3251.26|3242.56|3250.99|3242.29|24
1629598360000|2021-08-22 02:12:40|3251.07|3242.37|3249.23|3240.53|3251.09|3242.39|3249.22|3240.52|28
1629598370000|2021-08-22 02:12:50|3249.17|3240.47|3249.3|3240.6|3249.49|3240.79|3249.13|3240.43|34
1629598380000|2021-08-22 02:13:00|3249.28|3240.58|3249.38|3240.68|3250.31|3241.61|3249.27|3240.57|33
1629598390000|2021-08-22 02:13:10|3249.39|3240.69|3249.62|3240.92|3249.77|3241.07|3249.23|3240.53|32
1629598400000|2021-08-22 02:13:20|3249.51|3240.81|3249.63|3240.93|3249.75|3241.05|3249.35|3240.65|34
1629598410000|2021-08-22 02:13:30|3249.64|3240.94|3249.93|3241.23|3249.94|3241.24|3249.61|3240.91|30
1629598420000|2021-08-22 02:13:40|3249.62|3240.92|3249.04|3240.34|3249.68|3240.98|3248.99|3240.29|17
1629598430000|2021-08-22 02:13:50|3248.99|3240.29|3248.94|3240.24|3248.99|3240.29|3248.84|3240.14|4
1629598440000|2021-08-22 02:14:00|3248.84|3240.14|3248.84|3240.14|3248.94|3240.24|3248.84|3240.14|4
1629598450000|2021-08-22 02:14:10|3248.9|3240.2|3248.82|3240.12|3248.97|3240.27|3248.82|3240.12|11
1629598460000|2021-08-22 02:14:20|3248.84|3240.14|3248.68|3239.98|3248.94|3240.24|3248.68|3239.98|14
1629598470000|2021-08-22 02:14:30|3248.71|3240.01|3247.02|3238.32|3248.71|3240.01|3246.71|3238.01|28
1629598480000|2021-08-22 02:14:40|3247|3238.3|3247.85|3239.15|3247.88|3239.18|3246.76|3238.06|34
1629598490000|2021-08-22 02:14:50|3247.81|3239.11|3248.3|3239.6|3248.33|3239.63|3247.78|3239.08|30
1629598500000|2021-08-22 02:15:00|3248.31|3239.61|3248.85|3240.15|3249.44|3240.74|3248.31|3239.61|27
1629598510000|2021-08-22 02:15:10|3248.79|3240.09|3249.89|3241.19|3249.89|3241.19|3248.78|3240.08|31
1629598520000|2021-08-22 02:15:20|3249.93|3241.23|3249.57|3240.87|3250.85|3242.15|3249.56|3240.86|28
1629598530000|2021-08-22 02:15:30|3249.83|3241.13|3249.73|3241.03|3249.92|3241.22|3249.54|3240.84|23
1629598540000|2021-08-22 02:15:40|3249.67|3240.97|3247.88|3239.18|3249.67|3240.97|3247.68|3238.98|35
1629598550000|2021-08-22 02:15:50|3247.9|3239.2|3247.07|3238.37|3247.91|3239.21|3247|3238.3|35
1629598560000|2021-08-22 02:16:00|3247.13|3238.43|3246.61|3237.91|3247.22|3238.52|3246.61|3237.91|30
1629598570000|2021-08-22 02:16:10|3246.72|3238.02|3246.59|3237.89|3246.72|3238.02|3246.24|3237.54|29
1629598580000|2021-08-22 02:16:20|3246.89|3238.19|3245.7|3237|3246.91|3238.21|3245.63|3236.93|35
1629598590000|2021-08-22 02:16:30|3245.72|3237.02|3246.09|3237.39|3246.36|3237.66|3245.72|3237.02|33
1629598600000|2021-08-22 02:16:40|3246.05|3237.35|3246.09|3237.39|3246.13|3237.43|3245.94|3237.24|31
1629598610000|2021-08-22 02:16:50|3246.11|3237.41|3245.26|3236.56|3246.16|3237.46|3245.26|3236.56|31
1629598620000|2021-08-22 02:17:00|3245.25|3236.55|3244.84|3236.14|3245.25|3236.55|3244.77|3236.07|34
1629598630000|2021-08-22 02:17:10|3244.85|3236.15|3244.84|3236.14|3244.95|3236.25|3244.77|3236.07|28
1629598640000|2021-08-22 02:17:20|3244.82|3236.12|3244.9|3236.2|3245.08|3236.38|3244.82|3236.12|28
1629598650000|2021-08-22 02:17:30|3244.86|3236.16|3244.16|3235.46|3244.92|3236.22|3244.16|3235.46|25
1629598660000|2021-08-22 02:17:40|3244.17|3235.47|3244.18|3235.48|3244.22|3235.52|3244.09|3235.39|21
1629598670000|2021-08-22 02:17:50|3244.19|3235.49|3244.77|3236.07|3245.13|3236.43|3244.19|3235.49|34
1629598680000|2021-08-22 02:18:00|3244.81|3236.11|3244.23|3235.53|3244.99|3236.29|3244.22|3235.52|27
1629598690000|2021-08-22 02:18:10|3244.25|3235.55|3244.93|3236.23|3244.93|3236.23|3244.21|3235.51|8
1629598700000|2021-08-22 02:18:20|3245|3236.3|3245.77|3237.07|3245.77|3237.07|3244.95|3236.25|24
1629598710000|2021-08-22 02:18:30|3245.74|3237.04|3246.64|3237.94|3246.7|3238|3245.66|3236.96|30
1629598720000|2021-08-22 02:18:40|3246.58|3237.88|3245.71|3237.01|3246.58|3237.88|3245.67|3236.97|18
1629598730000|2021-08-22 02:18:50|3245.74|3237.04|3245.82|3237.12|3245.84|3237.14|3245.74|3237.04|4
1629598740000|2021-08-22 02:19:00|3245.85|3237.15|3245.89|3237.19|3245.97|3237.27|3245.85|3237.15|7
1629598750000|2021-08-22 02:19:10|3246|3237.3|3245.99|3237.29|3246.09|3237.39|3245.99|3237.29|9
1629598760000|2021-08-22 02:19:20|3245.98|3237.28|3244.77|3236.07|3245.99|3237.29|3244.75|3236.05|23
1629598770000|2021-08-22 02:19:30|3244.79|3236.09|3246.11|3237.41|3246.11|3237.41|3244.79|3236.09|28
1629598780000|2021-08-22 02:19:40|3246.09|3237.39|3246.01|3237.31|3246.29|3237.59|3245.98|3237.28|26
1629598790000|2021-08-22 02:19:50|3246.05|3237.35|3245.92|3237.22|3246.06|3237.36|3245.91|3237.21|10
1629598800000|2021-08-22 02:20:00|3245.89|3237.19|3244.95|3236.25|3245.89|3237.19|3244.73|3236.03|27
1629598810000|2021-08-22 02:20:10|3244.94|3236.24|3244.55|3235.85|3244.95|3236.25|3244.55|3235.85|27
1629598820000|2021-08-22 02:20:20|3244.53|3235.83|3244.78|3236.08|3244.81|3236.11|3244.53|3235.83|19
1629598830000|2021-08-22 02:20:30|3244.75|3236.05|3245.16|3236.46|3245.2|3236.5|3244.64|3235.94|29
1629598840000|2021-08-22 02:20:40|3245.09|3236.39|3246.12|3237.42|3246.12|3237.42|3245.05|3236.35|30
1629598850000|2021-08-22 02:20:50|3246.25|3237.55|3245.18|3236.48|3246.45|3237.75|3244.93|3236.23|27
1629598860000|2021-08-22 02:21:00|3245.19|3236.49|3245.08|3236.38|3245.33|3236.63|3245.05|3236.35|26
1629598870000|2021-08-22 02:21:10|3245.06|3236.36|3244.2|3235.5|3245.06|3236.36|3244.2|3235.5|26
1629598880000|2021-08-22 02:21:20|3244.22|3235.52|3243.84|3235.14|3244.22|3235.52|3243.84|3235.14|10
1629598890000|2021-08-22 02:21:30|3243.82|3235.12|3243.53|3234.83|3243.84|3235.14|3243.52|3234.82|17
1629598900000|2021-08-22 02:21:40|3243.25|3234.55|3243.42|3234.72|3243.55|3234.85|3243.25|3234.55|18
1629598910000|2021-08-22 02:21:50|3243.4|3234.7|3243.47|3234.77|3243.5|3234.8|3243.39|3234.69|12
1629598920000|2021-08-22 02:22:00|3243.45|3234.75|3243.69|3234.99|3244.01|3235.31|3243.45|3234.75|26
1629598930000|2021-08-22 02:22:10|3243.71|3235.01|3244.75|3236.05|3244.75|3236.05|3243.65|3234.95|22
1629598940000|2021-08-22 02:22:20|3244.72|3236.02|3244.89|3236.19|3244.89|3236.19|3244.55|3235.85|30
1629598950000|2021-08-22 02:22:30|3244.81|3236.11|3244.77|3236.07|3244.9|3236.2|3244.57|3235.87|30
1629598960000|2021-08-22 02:22:40|3244.71|3236.01|3244.11|3235.41|3244.94|3236.24|3243.98|3235.28|35
1629598970000|2021-08-22 02:22:50|3244.31|3235.61|3244.19|3235.49|3244.73|3236.03|3244.17|3235.47|32
1629598980000|2021-08-22 02:23:00|3244.22|3235.52|3244.87|3236.17|3244.95|3236.25|3244.22|3235.52|31
1629598990000|2021-08-22 02:23:10|3244.85|3236.15|3244.11|3235.41|3244.95|3236.25|3244.11|3235.41|27
1629599000000|2021-08-22 02:23:20|3244.03|3235.33|3244.12|3235.42|3244.12|3235.42|3243.87|3235.17|17
1629599010000|2021-08-22 02:23:30|3244.11|3235.41|3243.92|3235.22|3244.16|3235.46|3243.92|3235.22|13
1629599020000|2021-08-22 02:23:40|3243.93|3235.23|3244.09|3235.39|3244.09|3235.39|3243.91|3235.21|21
1629599030000|2021-08-22 02:23:50|3244.08|3235.38|3244.19|3235.49|3244.19|3235.49|3244.01|3235.31|24
1629599040000|2021-08-22 02:24:00|3244.28|3235.58|3243.8|3235.1|3244.28|3235.58|3243.77|3235.07|26
1629599050000|2021-08-22 02:24:10|3243.81|3235.11|3243.87|3235.17|3243.97|3235.27|3243.81|3235.11|26
1629599060000|2021-08-22 02:24:20|3243.89|3235.19|3244.63|3235.93|3245.79|3237.09|3243.86|3235.16|38
1629599070000|2021-08-22 02:24:30|3244.5|3235.8|3245.47|3236.77|3245.91|3237.21|3244.5|3235.8|34
1629599080000|2021-08-22 02:24:40|3245.41|3236.71|3245.71|3237.01|3245.71|3237.01|3245.4|3236.7|32
1629599090000|2021-08-22 02:24:50|3245.68|3236.98|3246.03|3237.33|3247.01|3238.31|3245.56|3236.86|36
1629599100000|2021-08-22 02:25:00|3245.83|3237.13|3244.89|3236.19|3246.58|3237.88|3244.83|3236.13|32
1629599110000|2021-08-22 02:25:10|3244.91|3236.21|3243.91|3235.21|3244.91|3236.21|3243.83|3235.13|30
1629599120000|2021-08-22 02:25:20|3243.92|3235.22|3243.58|3234.88|3243.99|3235.29|3243.56|3234.86|30
1629599130000|2021-08-22 02:25:30|3243.55|3234.85|3243.33|3234.63|3243.55|3234.85|3243.14|3234.44|26
1629599140000|2021-08-22 02:25:40|3243.34|3234.64|3243.31|3234.61|3243.45|3234.75|3243.25|3234.55|25
1629599150000|2021-08-22 02:25:50|3243.32|3234.62|3243.37|3234.67|3243.54|3234.84|3243.32|3234.62|26
1629599160000|2021-08-22 02:26:00|3243.32|3234.62|3242.74|3234.04|3243.35|3234.65|3242.74|3234.04|18
1629599170000|2021-08-22 02:26:10|3242.5|3233.8|3242.6|3233.9|3242.62|3233.92|3242.4|3233.7|25
1629599180000|2021-08-22 02:26:20|3242.66|3233.96|3242.26|3233.56|3242.66|3233.96|3242.26|3233.56|21
1629599190000|2021-08-22 02:26:30|3242.28|3233.58|3242.36|3233.66|3242.36|3233.66|3242.21|3233.51|10
1629599200000|2021-08-22 02:26:40|3242.4|3233.7|3242.26|3233.56|3242.4|3233.7|3242.21|3233.51|13
1629599210000|2021-08-22 02:26:50|3242.27|3233.57|3243.13|3234.43|3243.28|3234.58|3242.27|3233.57|20
1629599220000|2021-08-22 02:27:00|3243.04|3234.34|3243.11|3234.41|3243.28|3234.58|3242.85|3234.15|33
1629599230000|2021-08-22 02:27:10|3243.09|3234.39|3243.11|3234.41|3243.16|3234.46|3243.08|3234.38|22
1629599240000|2021-08-22 02:27:20|3243.12|3234.42|3242.78|3234.08|3243.2|3234.5|3242.78|3234.08|26
1629599250000|2021-08-22 02:27:30|3242.5|3233.8|3241.59|3232.89|3242.51|3233.81|3241.57|3232.87|22
1629599260000|2021-08-22 02:27:40|3241.6|3232.9|3241.56|3232.86|3241.63|3232.93|3241.56|3232.86|13
1629599270000|2021-08-22 02:27:50|3241.53|3232.83|3241.25|3232.55|3241.53|3232.83|3241.25|3232.55|24
1629599280000|2021-08-22 02:28:00|3241.26|3232.56|3241.38|3232.68|3241.38|3232.68|3241.22|3232.52|15
1629599290000|2021-08-22 02:28:10|3241.42|3232.72|3241.33|3232.63|3241.64|3232.94|3241.31|3232.61|26
1629599300000|2021-08-22 02:28:20|3241.37|3232.67|3241.25|3232.55|3241.51|3232.81|3241.25|3232.55|31
1629599310000|2021-08-22 02:28:30|3241.31|3232.61|3241.26|3232.56|3241.33|3232.63|3241.23|3232.53|24
1629599320000|2021-08-22 02:28:40|3241.27|3232.57|3241|3232.3|3241.27|3232.57|3240.67|3231.97|31
1629599330000|2021-08-22 02:28:50|3241.01|3232.31|3240.87|3232.17|3241.01|3232.31|3240.82|3232.12|25
1629599340000|2021-08-22 02:29:00|3240.91|3232.21|3240.04|3231.34|3240.93|3232.23|3240.04|3231.34|26
1629599350000|2021-08-22 02:29:10|3240|3231.3|3239.71|3231.01|3240|3231.3|3239.71|3231.01|33
1629599360000|2021-08-22 02:29:20|3239.68|3230.98|3239.59|3230.89|3239.73|3231.03|3239.53|3230.83|30
1629599370000|2021-08-22 02:29:30|3239.63|3230.93|3239.54|3230.84|3239.63|3230.93|3239.52|3230.82|25
1629599380000|2021-08-22 02:29:40|3239.59|3230.89|3240.32|3231.62|3240.61|3231.91|3239.59|3230.89|31
1629599390000|2021-08-22 02:29:50|3240.41|3231.71|3240.63|3231.93|3241.06|3232.36|3240.41|3231.71|35
1629599400000|2021-08-22 02:30:00|3240.59|3231.89|3238.84|3230.14|3240.59|3231.89|3238.63|3229.93|36
1629599410000|2021-08-22 02:30:10|3238.85|3230.15|3238.58|3229.88|3238.94|3230.24|3238.56|3229.86|25
1629599420000|2021-08-22 02:30:20|3238.6|3229.9|3238.53|3229.83|3238.66|3229.96|3238.53|3229.83|24
1629599430000|2021-08-22 02:30:30|3238.55|3229.85|3238.57|3229.87|3239.44|3230.74|3238.45|3229.75|33
1629599440000|2021-08-22 02:30:40|3238.58|3229.88|3238.58|3229.88|3238.64|3229.94|3238.54|3229.84|14
1629599450000|2021-08-22 02:30:50|3238.56|3229.86|3238.63|3229.93|3238.64|3229.94|3238.54|3229.84|24
1629599460000|2021-08-22 02:31:00|3238.61|3229.91|3238.64|3229.94|3238.65|3229.95|3238.59|3229.89|26
1629599470000|2021-08-22 02:31:10|3238.59|3229.89|3238.71|3230.01|3239.67|3230.97|3238.59|3229.89|32
1629599480000|2021-08-22 02:31:20|3238.72|3230.02|3238.58|3229.88|3238.75|3230.05|3238.58|3229.88|32
1629599490000|2021-08-22 02:31:30|3238.59|3229.89|3238.01|3229.31|3238.6|3229.9|3238.01|3229.31|19
1629599500000|2021-08-22 02:31:40|3238|3229.3|3238.8|3230.1|3238.96|3230.26|3237.95|3229.25|28
1629599510000|2021-08-22 02:31:50|3238.68|3229.98|3238.14|3229.44|3238.68|3229.98|3237.95|3229.25|29
1629599520000|2021-08-22 02:32:00|3238.12|3229.42|3237.51|3228.81|3238.15|3229.45|3237.21|3228.51|34
1629599530000|2021-08-22 02:32:10|3237.42|3228.72|3237.85|3229.15|3237.87|3229.17|3237.42|3228.72|20
1629599540000|2021-08-22 02:32:20|3237.82|3229.12|3237.5|3228.8|3237.86|3229.16|3237.48|3228.78|32
1629599550000|2021-08-22 02:32:30|3237.49|3228.79|3237.37|3228.67|3237.75|3229.05|3237.37|3228.67|29
1629599560000|2021-08-22 02:32:40|3237.34|3228.64|3237.22|3228.52|3237.34|3228.64|3237.11|3228.41|30
1629599570000|2021-08-22 02:32:50|3237.25|3228.55|3237.29|3228.59|3237.34|3228.64|3237.25|3228.55|17
1629599580000|2021-08-22 02:33:00|3237.31|3228.61|3237.24|3228.54|3237.31|3228.61|3237.02|3228.32|32
1629599590000|2021-08-22 02:33:10|3237.25|3228.55|3237.33|3228.63|3237.45|3228.75|3237.23|3228.53|26
1629599600000|2021-08-22 02:33:20|3237.34|3228.64|3237.2|3228.5|3237.34|3228.64|3237.12|3228.42|17
1629599610000|2021-08-22 02:33:30|3237.21|3228.51|3237.22|3228.52|3237.32|3228.62|3237.04|3228.34|21
1629599620000|2021-08-22 02:33:40|3237.15|3228.45|3237.23|3228.53|3237.23|3228.53|3237.02|3228.32|28
1629599630000|2021-08-22 02:33:50|3237.25|3228.55|3237.39|3228.69|3237.4|3228.7|3237.24|3228.54|17
1629599640000|2021-08-22 02:34:00|3237.36|3228.66|3237.27|3228.57|3237.36|3228.66|3237.24|3228.54|17
1629599650000|2021-08-22 02:34:10|3237.3|3228.6|3237.3|3228.6|3237.85|3229.15|3237.19|3228.49|32
1629599660000|2021-08-22 02:34:20|3237.23|3228.53|3237.62|3228.92|3237.68|3228.98|3237.16|3228.46|26
1629599670000|2021-08-22 02:34:30|3237.74|3229.04|3237.78|3229.08|3237.95|3229.25|3237.69|3228.99|24
1629599680000|2021-08-22 02:34:40|3237.79|3229.09|3237.53|3228.83|3239.19|3230.49|3237.53|3228.83|34
1629599690000|2021-08-22 02:34:50|3237.48|3228.78|3237.53|3228.83|3237.54|3228.84|3237.41|3228.71|15
1629599700000|2021-08-22 02:35:00|3237.51|3228.81|3237.48|3228.78|3237.54|3228.84|3237.47|3228.77|16
1629599710000|2021-08-22 02:35:10|3237.49|3228.79|3237.46|3228.76|3237.49|3228.79|3237.34|3228.64|25
1629599720000|2021-08-22 02:35:20|3237.45|3228.75|3236.17|3227.47|3237.45|3228.75|3236.17|3227.47|21
1629599730000|2021-08-22 02:35:30|3236.1|3227.4|3235.82|3227.12|3236.1|3227.4|3235.78|3227.08|22
1629599740000|2021-08-22 02:35:40|3235.94|3227.24|3235.82|3227.12|3235.95|3227.25|3235.81|3227.11|26
1629599750000|2021-08-22 02:35:50|3235.83|3227.13|3235.65|3226.95|3236.16|3227.46|3235.65|3226.95|14
1629599760000|2021-08-22 02:36:00|3235.64|3226.94|3235.08|3226.38|3235.65|3226.95|3235.08|3226.38|18
1629599770000|2021-08-22 02:36:10|3235.06|3226.36|3235.36|3226.66|3235.75|3227.05|3235.06|3226.36|25
1629599780000|2021-08-22 02:36:20|3235.39|3226.69|3235.86|3227.16|3235.86|3227.16|3235.3|3226.6|22
1629599790000|2021-08-22 02:36:30|3236.01|3227.31|3235.21|3226.51|3236.01|3227.31|3235.09|3226.39|23
1629599800000|2021-08-22 02:36:40|3235.28|3226.58|3235.33|3226.63|3235.36|3226.66|3235.13|3226.43|22
1629599810000|2021-08-22 02:36:50|3235.35|3226.65|3235.66|3226.96|3235.73|3227.03|3235.35|3226.65|32
1629599820000|2021-08-22 02:37:00|3235.65|3226.95|3235.85|3227.15|3235.85|3227.15|3235.6|3226.9|26
1629599830000|2021-08-22 02:37:10|3235.92|3227.22|3236.02|3227.32|3236.04|3227.34|3235.91|3227.21|17
1629599840000|2021-08-22 02:37:20|3236.04|3227.34|3236.16|3227.46|3236.22|3227.52|3236.04|3227.34|18
1629599850000|2021-08-22 02:37:30|3236.2|3227.5|3236.5|3227.8|3236.67|3227.97|3236.2|3227.5|21
1629599860000|2021-08-22 02:37:40|3236.52|3227.82|3235.91|3227.21|3236.52|3227.82|3235.89|3227.19|23
1629599870000|2021-08-22 02:37:50|3235.92|3227.22|3235.41|3226.71|3235.99|3227.29|3235.37|3226.67|28
1629599880000|2021-08-22 02:38:00|3235.4|3226.7|3235.38|3226.68|3235.4|3226.7|3235.38|3226.68|4
1629599890000|2021-08-22 02:38:10|3235.41|3226.71|3235.58|3226.88|3235.65|3226.95|3235.41|3226.71|20
1629599900000|2021-08-22 02:38:20|3235.55|3226.85|3235.58|3226.88|3235.65|3226.95|3235.52|3226.82|19
1629599910000|2021-08-22 02:38:30|3235.55|3226.85|3235.57|3226.87|3235.58|3226.88|3235.55|3226.85|6
1629599920000|2021-08-22 02:38:40|3235.56|3226.86|3235.46|3226.76|3235.57|3226.87|3235.38|3226.68|12
1629599930000|2021-08-22 02:38:50|3235.42|3226.72|3233.79|3225.09|3235.43|3226.73|3233.68|3224.98|27
1629599940000|2021-08-22 02:39:00|3233.78|3225.08|3233.51|3224.81|3233.79|3225.09|3233.45|3224.75|23
1629599950000|2021-08-22 02:39:10|3233.5|3224.8|3233.48|3224.78|3233.65|3224.95|3233.44|3224.74|18
1629599960000|2021-08-22 02:39:20|3233.49|3224.79|3232.47|3223.77|3233.49|3224.79|3232.29|3223.59|18
1629599970000|2021-08-22 02:39:30|3232.35|3223.65|3232.17|3223.47|3232.36|3223.66|3232.04|3223.34|22
1629599980000|2021-08-22 02:39:40|3232.15|3223.45|3232.04|3223.34|3232.27|3223.57|3231.81|3223.11|23
1629599990000|2021-08-22 02:39:50|3232.05|3223.35|3232.07|3223.37|3232.1|3223.4|3232.01|3223.31|15
1629600000000|2021-08-22 02:40:00|3232.04|3223.34|3232.66|3223.96|3232.81|3224.11|3231.92|3223.22|32
1629600010000|2021-08-22 02:40:10|3232.79|3224.09|3232.27|3223.57|3232.79|3224.09|3232.18|3223.48|26
1629600020000|2021-08-22 02:40:20|3232.29|3223.59|3232.27|3223.57|3232.32|3223.62|3232.24|3223.54|19
1629600030000|2021-08-22 02:40:30|3232.32|3223.62|3232.1|3223.4|3232.33|3223.63|3232.09|3223.39|19
1629600040000|2021-08-22 02:40:40|3232.11|3223.41|3231.72|3223.02|3232.18|3223.48|3231.66|3222.96|15
1629600050000|2021-08-22 02:40:50|3231.82|3223.12|3232.3|3223.6|3233.26|3224.56|3231.82|3223.12|37
1629600060000|2021-08-22 02:41:00|3232.25|3223.55|3232.09|3223.39|3232.35|3223.65|3232.04|3223.34|33
1629600070000|2021-08-22 02:41:10|3232.08|3223.38|3232.15|3223.45|3232.15|3223.45|3232.07|3223.37|19
1629600080000|2021-08-22 02:41:20|3232.2|3223.5|3234.45|3225.75|3234.45|3225.75|3232.2|3223.5|31
1629600090000|2021-08-22 02:41:30|3234.46|3225.76|3233.07|3224.37|3234.46|3225.76|3233.06|3224.36|33
1629600100000|2021-08-22 02:41:40|3232.97|3224.27|3233.94|3225.24|3234.73|3226.03|3232.97|3224.27|33
1629600110000|2021-08-22 02:41:50|3233.97|3225.27|3233.94|3225.24|3234.48|3225.78|3233.94|3225.24|28
1629600120000|2021-08-22 02:42:00|3233.92|3225.22|3235.31|3226.61|3235.55|3226.85|3233.56|3224.86|34
1629600130000|2021-08-22 02:42:10|3235.44|3226.74|3236.03|3227.33|3236.06|3227.36|3235.12|3226.42|38
1629600140000|2021-08-22 02:42:20|3236.17|3227.47|3235.27|3226.57|3236.42|3227.72|3235.23|3226.53|33
1629600150000|2021-08-22 02:42:30|3235.28|3226.58|3234.51|3225.81|3235.29|3226.59|3234.11|3225.41|28
1629600160000|2021-08-22 02:42:40|3234.52|3225.82|3234.54|3225.84|3234.8|3226.1|3234.34|3225.64|35
1629600170000|2021-08-22 02:42:50|3234.46|3225.76|3234.46|3225.76|3234.55|3225.85|3234.32|3225.62|26
1629600180000|2021-08-22 02:43:00|3234.47|3225.77|3234.41|3225.71|3234.51|3225.81|3234.35|3225.65|27
1629600190000|2021-08-22 02:43:10|3234.42|3225.72|3234.43|3225.73|3234.45|3225.75|3234.22|3225.52|22
1629600200000|2021-08-22 02:43:20|3234.41|3225.71|3234.42|3225.72|3234.42|3225.72|3234.37|3225.67|17
1629600210000|2021-08-22 02:43:30|3234.4|3225.7|3234.42|3225.72|3234.44|3225.74|3234.37|3225.67|26
1629600220000|2021-08-22 02:43:40|3234.43|3225.73|3234.46|3225.76|3234.47|3225.77|3234.4|3225.7|22
1629600230000|2021-08-22 02:43:50|3234.47|3225.77|3234.92|3226.22|3234.94|3226.24|3234.47|3225.77|19
1629600240000|2021-08-22 02:44:00|3234.93|3226.23|3233.73|3225.03|3234.93|3226.23|3233.73|3225.03|24
1629600250000|2021-08-22 02:44:10|3233.36|3224.66|3232.34|3223.64|3233.36|3224.66|3232.25|3223.55|24
1629600260000|2021-08-22 02:44:20|3232.33|3223.63|3232.26|3223.56|3232.33|3223.63|3232.26|3223.56|6
1629600270000|2021-08-22 02:44:30|3232.27|3223.57|3232.19|3223.49|3232.27|3223.57|3232.19|3223.49|7
1629600280000|2021-08-22 02:44:40|3232.18|3223.48|3232.03|3223.33|3232.18|3223.48|3231.93|3223.23|18
1629600290000|2021-08-22 02:44:50|3232.06|3223.36|3228.86|3220.16|3232.12|3223.42|3227.82|3219.12|33
1629600300000|2021-08-22 02:45:00|3228.91|3220.21|3231.59|3222.89|3231.73|3223.03|3228.91|3220.21|39
1629600310000|2021-08-22 02:45:10|3231.56|3222.86|3228.08|3219.38|3231.64|3222.94|3228.08|3219.38|36
1629600320000|2021-08-22 02:45:20|3228.14|3219.44|3227.9|3219.2|3228.23|3219.53|3227.9|3219.2|33
1629600330000|2021-08-22 02:45:30|3227.92|3219.22|3227.76|3219.06|3228.04|3219.34|3227.71|3219.01|26
1629600340000|2021-08-22 02:45:40|3227.8|3219.1|3227.24|3218.54|3227.81|3219.11|3227.06|3218.36|22
1629600350000|2021-08-22 02:45:50|3227.25|3218.55|3227.19|3218.49|3227.28|3218.58|3225.91|3217.21|22
1629600360000|2021-08-22 02:46:00|3227.39|3218.69|3228.35|3219.65|3228.52|3219.82|3227.32|3218.62|36
1629600370000|2021-08-22 02:46:10|3228.4|3219.7|3228.58|3219.88|3228.82|3220.12|3227.93|3219.23|38
1629600380000|2021-08-22 02:46:20|3228.63|3219.93|3229.49|3220.79|3229.6|3220.9|3228.63|3219.93|38
1629600390000|2021-08-22 02:46:30|3229.5|3220.8|3229.91|3221.21|3231.1|3222.4|3229.11|3220.41|36
1629600400000|2021-08-22 02:46:40|3229.97|3221.27|3230.15|3221.45|3230.19|3221.49|3229.73|3221.03|34
1629600410000|2021-08-22 02:46:50|3230.13|3221.43|3230.54|3221.84|3230.57|3221.87|3230.09|3221.39|23
1629600420000|2021-08-22 02:47:00|3230.62|3221.92|3231.63|3222.93|3231.63|3222.93|3230.45|3221.75|30
1629600430000|2021-08-22 02:47:10|3232.18|3223.48|3232.35|3223.65|3232.61|3223.91|3232.06|3223.36|32
1629600440000|2021-08-22 02:47:20|3232.31|3223.61|3232.98|3224.28|3233.02|3224.32|3232.31|3223.61|30
1629600450000|2021-08-22 02:47:30|3232.84|3224.14|3232.91|3224.21|3232.98|3224.28|3232.78|3224.08|20
1629600460000|2021-08-22 02:47:40|3232.81|3224.11|3233.76|3225.06|3233.77|3225.07|3232.81|3224.11|28
1629600470000|2021-08-22 02:47:50|3233.75|3225.05|3233.82|3225.12|3233.86|3225.16|3233.73|3225.03|18
1629600480000|2021-08-22 02:48:00|3233.81|3225.11|3231.69|3222.99|3233.81|3225.11|3231.69|3222.99|31
1629600490000|2021-08-22 02:48:10|3231.28|3222.58|3231.17|3222.47|3232.02|3223.32|3231.17|3222.47|34
1629600500000|2021-08-22 02:48:20|3231.2|3222.5|3230.54|3221.84|3231.23|3222.53|3230.03|3221.33|34
1629600510000|2021-08-22 02:48:30|3230.58|3221.88|3230.48|3221.78|3230.65|3221.95|3230.41|3221.71|32
1629600520000|2021-08-22 02:48:40|3230.5|3221.8|3230.48|3221.78|3230.52|3221.82|3230.34|3221.64|24
1629600530000|2021-08-22 02:48:50|3230.57|3221.87|3230.9|3222.2|3230.9|3222.2|3230.57|3221.87|26
1629600540000|2021-08-22 02:49:00|3230.96|3222.26|3231.94|3223.24|3231.94|3223.24|3230.88|3222.18|27
1629600550000|2021-08-22 02:49:10|3231.97|3223.27|3232.09|3223.39|3232.3|3223.6|3231.97|3223.27|31
1629600560000|2021-08-22 02:49:20|3232.12|3223.42|3234.18|3225.48|3234.22|3225.52|3232.1|3223.4|37
1629600570000|2021-08-22 02:49:30|3234.24|3225.54|3234.27|3225.57|3234.62|3225.92|3234.13|3225.43|34
1629600580000|2021-08-22 02:49:40|3234.28|3225.58|3234.36|3225.66|3234.37|3225.67|3234.27|3225.57|26
1629600590000|2021-08-22 02:49:50|3234.35|3225.65|3234.61|3225.91|3234.63|3225.93|3234.35|3225.65|24
1629600600000|2021-08-22 02:50:00|3234.6|3225.9|3234.65|3225.95|3234.67|3225.97|3234.57|3225.87|22
1629600610000|2021-08-22 02:50:10|3234.66|3225.96|3235.12|3226.42|3235.12|3226.42|3234.65|3225.95|16
1629600620000|2021-08-22 02:50:20|3235.13|3226.43|3235.65|3226.95|3235.67|3226.97|3235.12|3226.42|18
1629600630000|2021-08-22 02:50:30|3235.72|3227.02|3235.82|3227.12|3235.82|3227.12|3235.66|3226.96|30
1629600640000|2021-08-22 02:50:40|3235.8|3227.1|3235.95|3227.25|3236.19|3227.49|3235.74|3227.04|23
1629600650000|2021-08-22 02:50:50|3235.92|3227.22|3236.91|3228.21|3236.91|3228.21|3235.88|3227.18|30
1629600660000|2021-08-22 02:51:00|3237.4|3228.7|3237.78|3229.08|3237.78|3229.08|3237.09|3228.39|31
1629600670000|2021-08-22 02:51:10|3237.75|3229.05|3237.61|3228.91|3237.75|3229.05|3237.46|3228.76|34
1629600680000|2021-08-22 02:51:20|3237.64|3228.94|3237.72|3229.02|3237.77|3229.07|3237.64|3228.94|28
1629600690000|2021-08-22 02:51:30|3237.71|3229.01|3235.91|3227.21|3237.73|3229.03|3235.89|3227.19|25
1629600700000|2021-08-22 02:51:40|3235.92|3227.22|3235.92|3227.22|3235.94|3227.24|3235.89|3227.19|24
1629600710000|2021-08-22 02:51:50|3235.94|3227.24|3236.02|3227.32|3236.03|3227.33|3235.92|3227.22|26
1629600720000|2021-08-22 02:52:00|3236.03|3227.33|3236.25|3227.55|3236.25|3227.55|3235.95|3227.25|22
1629600730000|2021-08-22 02:52:10|3236.23|3227.53|3236.43|3227.73|3236.54|3227.84|3236.23|3227.53|25
1629600740000|2021-08-22 02:52:20|3236.41|3227.71|3236.39|3227.69|3236.42|3227.72|3236.19|3227.49|26
1629600750000|2021-08-22 02:52:30|3236.29|3227.59|3235.06|3226.36|3236.29|3227.59|3234.7|3226|36
1629600760000|2021-08-22 02:52:40|3235.04|3226.34|3235.27|3226.57|3235.34|3226.64|3235.04|3226.34|19
1629600770000|2021-08-22 02:52:50|3235.21|3226.51|3236.43|3227.73|3236.43|3227.73|3235.19|3226.49|20
1629600780000|2021-08-22 02:53:00|3236.26|3227.56|3235.08|3226.38|3236.27|3227.57|3235.06|3226.36|29
1629600790000|2021-08-22 02:53:10|3235.01|3226.31|3234.99|3226.29|3235.03|3226.33|3234.63|3225.93|33
1629600800000|2021-08-22 02:53:20|3235.1|3226.4|3235.03|3226.33|3235.21|3226.51|3234.93|3226.23|25
1629600810000|2021-08-22 02:53:30|3235.01|3226.31|3235.02|3226.32|3235.1|3226.4|3234.98|3226.28|22
1629600820000|2021-08-22 02:53:40|3234.98|3226.28|3235.05|3226.35|3235.05|3226.35|3234.97|3226.27|22
1629600830000|2021-08-22 02:53:50|3235.04|3226.34|3234.91|3226.21|3235.07|3226.37|3234.91|3226.21|16
1629600840000|2021-08-22 02:54:00|3234.95|3226.25|3234.55|3225.85|3234.95|3226.25|3234.55|3225.85|22
1629600850000|2021-08-22 02:54:10|3234.54|3225.84|3235.3|3226.6|3235.34|3226.64|3234.54|3225.84|26
1629600860000|2021-08-22 02:54:20|3235.31|3226.61|3235.92|3227.22|3235.92|3227.22|3235.31|3226.61|16
1629600870000|2021-08-22 02:54:30|3236.21|3227.51|3237.47|3228.77|3237.47|3228.77|3236.18|3227.48|32
1629600880000|2021-08-22 02:54:40|3237.46|3228.76|3237.62|3228.92|3237.81|3229.11|3237.12|3228.42|24
1629600890000|2021-08-22 02:54:50|3237.69|3228.99|3238.2|3229.5|3238.36|3229.66|3237.69|3228.99|24
1629600900000|2021-08-22 02:55:00|3238.43|3229.73|3238.1|3229.4|3238.43|3229.73|3237.95|3229.25|35
1629600910000|2021-08-22 02:55:10|3238.11|3229.41|3237.84|3229.14|3238.18|3229.48|3237.83|3229.13|31
1629600920000|2021-08-22 02:55:20|3237.85|3229.15|3237.98|3229.28|3237.99|3229.29|3237.84|3229.14|19
1629600930000|2021-08-22 02:55:30|3237.99|3229.29|3237.98|3229.28|3238.05|3229.35|3237.92|3229.22|30
1629600940000|2021-08-22 02:55:40|3238|3229.3|3239.36|3230.66|3239.65|3230.95|3237.96|3229.26|33
1629600950000|2021-08-22 02:55:50|3239.26|3230.56|3240.35|3231.65|3240.5|3231.8|3239.26|3230.56|36
1629600960000|2021-08-22 02:56:00|3240.33|3231.63|3239.64|3230.94|3240.33|3231.63|3239.6|3230.9|30
1629600970000|2021-08-22 02:56:10|3239.62|3230.92|3238.79|3230.09|3239.64|3230.94|3238.61|3229.91|34
1629600980000|2021-08-22 02:56:20|3238.76|3230.06|3238.97|3230.27|3239.11|3230.41|3238.64|3229.94|35
1629600990000|2021-08-22 02:56:30|3238.96|3230.26|3239.09|3230.39|3239.24|3230.54|3238.89|3230.19|35
1629601000000|2021-08-22 02:56:40|3238.95|3230.25|3237.6|3228.9|3239.3|3230.6|3237.33|3228.63|36
1629601010000|2021-08-22 02:56:50|3237.67|3228.97|3237.67|3228.97|3237.75|3229.05|3237.66|3228.96|30
1629601020000|2021-08-22 02:57:00|3237.75|3229.05|3236.09|3227.39|3238.1|3229.4|3236.07|3227.37|37
1629601030000|2021-08-22 02:57:10|3236.12|3227.42|3234.73|3226.03|3236.24|3227.54|3234.54|3225.84|33
1629601040000|2021-08-22 02:57:20|3234.62|3225.92|3234.73|3226.03|3234.87|3226.17|3234.62|3225.92|31
1629601050000|2021-08-22 02:57:30|3234.68|3225.98|3234.68|3225.98|3234.72|3226.02|3234.52|3225.82|30
1629601060000|2021-08-22 02:57:40|3234.62|3225.92|3233.72|3225.02|3234.7|3226|3233.72|3225.02|24
1629601070000|2021-08-22 02:57:50|3233.74|3225.04|3233.71|3225.01|3234.4|3225.7|3233.69|3224.99|31
1629601080000|2021-08-22 02:58:00|3233.73|3225.03|3233.06|3224.36|3233.73|3225.03|3232.86|3224.16|29
1629601090000|2021-08-22 02:58:10|3233.05|3224.35|3233.15|3224.45|3233.16|3224.46|3233.04|3224.34|28
1629601100000|2021-08-22 02:58:20|3233.4|3224.7|3235.04|3226.34|3235.06|3226.36|3233.4|3224.7|35
1629601110000|2021-08-22 02:58:30|3235.01|3226.31|3235.17|3226.47|3235.24|3226.54|3234.71|3226.01|25
1629601120000|2021-08-22 02:58:40|3235.06|3226.36|3235.05|3226.35|3235.07|3226.37|3235|3226.3|18
1629601130000|2021-08-22 02:58:50|3235.04|3226.34|3234.92|3226.22|3235.06|3226.36|3234.91|3226.21|23
1629601140000|2021-08-22 02:59:00|3235|3226.3|3235.3|3226.6|3235.3|3226.6|3235|3226.3|7
1629601150000|2021-08-22 02:59:10|3235.27|3226.57|3235.28|3226.58|3235.32|3226.62|3235.22|3226.52|17
1629601160000|2021-08-22 02:59:20|3235.3|3226.6|3235.36|3226.66|3235.36|3226.66|3235.27|3226.57|23
1629601170000|2021-08-22 02:59:30|3235.27|3226.57|3235.01|3226.31|3235.34|3226.64|3234.9|3226.2|21
1629601180000|2021-08-22 02:59:40|3235.02|3226.32|3235.02|3226.32|3235.03|3226.33|3234.99|3226.29|13
1629601190000|2021-08-22 02:59:50|3235.03|3226.33|3235.07|3226.37|3235.13|3226.43|3235.02|3226.32|11
1629601200000|2021-08-22 03:00:00|3235.08|3226.38|3234.01|3225.31|3235.11|3226.41|3234.01|3225.31|37
1629601210000|2021-08-22 03:00:10|3233.97|3225.27|3233.55|3224.85|3233.98|3225.28|3233.55|3224.85|25
1629601220000|2021-08-22 03:00:20|3233.52|3224.82|3232.64|3223.94|3233.53|3224.83|3232.6|3223.9|13
1629601230000|2021-08-22 03:00:30|3232.59|3223.89|3232.41|3223.71|3232.62|3223.92|3232.39|3223.69|10
1629601240000|2021-08-22 03:00:40|3232.51|3223.81|3232.79|3224.09|3233.01|3224.31|3232.48|3223.78|17
1629601250000|2021-08-22 03:00:50|3232.92|3224.22|3232.46|3223.76|3232.96|3224.26|3232.46|3223.76|26
1629601260000|2021-08-22 03:01:00|3232.47|3223.77|3231.42|3222.72|3232.5|3223.8|3231.42|3222.72|18
1629601270000|2021-08-22 03:01:10|3231.44|3222.74|3233.96|3225.26|3234.12|3225.42|3231.44|3222.74|20
1629601280000|2021-08-22 03:01:20|3233.91|3225.21|3234.76|3226.06|3234.78|3226.08|3233.73|3225.03|27
1629601290000|2021-08-22 03:01:30|3234.78|3226.08|3236.06|3227.36|3236.2|3227.5|3234.77|3226.07|32
1629601300000|2021-08-22 03:01:40|3236.22|3227.52|3237.12|3228.42|3237.14|3228.44|3235.75|3227.05|29
1629601310000|2021-08-22 03:01:50|3237.1|3228.4|3237.14|3228.44|3238.37|3229.67|3237.06|3228.36|33
1629601320000|2021-08-22 03:02:00|3237.09|3228.39|3236.96|3228.26|3237.81|3229.11|3236.96|3228.26|38
1629601330000|2021-08-22 03:02:10|3236.97|3228.27|3237.12|3228.42|3237.75|3229.05|3236.88|3228.18|38
1629601340000|2021-08-22 03:02:20|3237.09|3228.39|3237.54|3228.84|3237.54|3228.84|3237|3228.3|35
1629601350000|2021-08-22 03:02:30|3237.53|3228.83|3237.18|3228.48|3237.54|3228.84|3237.03|3228.33|30
1629601360000|2021-08-22 03:02:40|3237.17|3228.47|3237.17|3228.47|3237.44|3228.74|3236.91|3228.21|31
1629601370000|2021-08-22 03:02:50|3237.21|3228.51|3237.87|3229.17|3237.87|3229.17|3237.2|3228.5|26
1629601380000|2021-08-22 03:03:00|3237.57|3228.87|3235.76|3227.06|3237.83|3229.13|3235.76|3227.06|38
1629601390000|2021-08-22 03:03:10|3235.67|3226.97|3235.6|3226.9|3235.76|3227.06|3235.56|3226.86|26
1629601400000|2021-08-22 03:03:20|3235.63|3226.93|3235.81|3227.11|3236.1|3227.4|3235.63|3226.93|27
1629601410000|2021-08-22 03:03:30|3235.8|3227.1|3236.35|3227.65|3236.35|3227.65|3235.79|3227.09|31
1629601420000|2021-08-22 03:03:40|3236.3|3227.6|3236.16|3227.46|3236.33|3227.63|3236.1|3227.4|29
1629601430000|2021-08-22 03:03:50|3236.17|3227.47|3237.71|3229.01|3237.81|3229.11|3236.17|3227.47|35
1629601440000|2021-08-22 03:04:00|3237.7|3229|3237.81|3229.11|3237.94|3229.24|3237.6|3228.9|24
1629601450000|2021-08-22 03:04:10|3237.64|3228.94|3237.92|3229.22|3238.47|3229.77|3237.64|3228.94|25
1629601460000|2021-08-22 03:04:20|3237.9|3229.2|3238.95|3230.25|3238.98|3230.28|3237.84|3229.14|23
1629601470000|2021-08-22 03:04:30|3238.98|3230.28|3239.37|3230.67|3239.38|3230.68|3238.93|3230.23|15
1629601480000|2021-08-22 03:04:40|3239.25|3230.55|3238.67|3229.97|3239.25|3230.55|3238.56|3229.86|33
1629601490000|2021-08-22 03:04:50|3238.73|3230.03|3238.75|3230.05|3238.79|3230.09|3238.67|3229.97|9
1629601500000|2021-08-22 03:05:00|3238.72|3230.02|3238.78|3230.08|3238.91|3230.21|3238.72|3230.02|22
1629601510000|2021-08-22 03:05:10|3238.73|3230.03|3239.5|3230.8|3239.87|3231.17|3238.6|3229.9|34
1629601520000|2021-08-22 03:05:20|3239.49|3230.79|3239.55|3230.85|3239.61|3230.91|3239.42|3230.72|24
1629601530000|2021-08-22 03:05:30|3239.6|3230.9|3239.53|3230.83|3239.6|3230.9|3238.8|3230.1|30
1629601540000|2021-08-22 03:05:40|3239.52|3230.82|3240.16|3231.46|3240.57|3231.87|3239.52|3230.82|33
1629601550000|2021-08-22 03:05:50|3240.12|3231.42|3240.7|3232|3240.82|3232.12|3240.01|3231.31|30
1629601560000|2021-08-22 03:06:00|3240.68|3231.98|3240.31|3231.61|3241.98|3233.28|3240.31|3231.61|39
1629601570000|2021-08-22 03:06:10|3240.37|3231.67|3240.3|3231.6|3240.48|3231.78|3240.26|3231.56|28
1629601580000|2021-08-22 03:06:20|3240.29|3231.59|3242.23|3233.53|3242.37|3233.67|3240.24|3231.54|33
1629601590000|2021-08-22 03:06:30|3242.28|3233.58|3242.43|3233.73|3242.49|3233.79|3242.24|3233.54|21
1629601600000|2021-08-22 03:06:40|3242.46|3233.76|3242.41|3233.71|3242.48|3233.78|3242.37|3233.67|20
1629601610000|2021-08-22 03:06:50|3242.4|3233.7|3242.55|3233.85|3242.55|3233.85|3241.56|3232.86|26
1629601620000|2021-08-22 03:07:00|3242.59|3233.89|3242.36|3233.66|3242.64|3233.94|3242.26|3233.56|30
1629601630000|2021-08-22 03:07:10|3242.29|3233.59|3242.19|3233.49|3242.57|3233.87|3241.75|3233.05|30
1629601640000|2021-08-22 03:07:20|3242.25|3233.55|3241.43|3232.73|3242.25|3233.55|3241.43|3232.73|27
1629601650000|2021-08-22 03:07:30|3241.45|3232.75|3240.87|3232.17|3241.45|3232.75|3240.71|3232.01|29
1629601660000|2021-08-22 03:07:40|3240.88|3232.18|3240.9|3232.2|3240.92|3232.22|3240.59|3231.89|33
1629601670000|2021-08-22 03:07:50|3240.92|3232.22|3242.44|3233.74|3242.7|3234|3240.68|3231.98|28
1629601680000|2021-08-22 03:08:00|3242.3|3233.6|3240.36|3231.66|3242.3|3233.6|3240.33|3231.63|38
1629601690000|2021-08-22 03:08:10|3240.38|3231.68|3240.52|3231.82|3240.7|3232|3240.3|3231.6|34
1629601700000|2021-08-22 03:08:20|3240.5|3231.8|3241.47|3232.77|3241.66|3232.96|3240.38|3231.68|35
1629601710000|2021-08-22 03:08:30|3241.49|3232.79|3241.86|3233.16|3241.86|3233.16|3241.33|3232.63|26
1629601720000|2021-08-22 03:08:40|3241.78|3233.08|3242.11|3233.41|3242.2|3233.5|3241.76|3233.06|25
1629601730000|2021-08-22 03:08:50|3242.08|3233.38|3241.32|3232.62|3242.08|3233.38|3241.27|3232.57|27
1629601740000|2021-08-22 03:09:00|3241.29|3232.59|3241.07|3232.37|3241.46|3232.76|3240.82|3232.12|23
1629601750000|2021-08-22 03:09:10|3240.97|3232.27|3240.86|3232.16|3241.06|3232.36|3240.86|3232.16|27
1629601760000|2021-08-22 03:09:20|3240.9|3232.2|3240.04|3231.34|3240.9|3232.2|3240.04|3231.34|24
1629601770000|2021-08-22 03:09:30|3240.08|3231.38|3240.04|3231.34|3240.18|3231.48|3240|3231.3|22
1629601780000|2021-08-22 03:09:40|3239.94|3231.24|3239.85|3231.15|3239.94|3231.24|3239.74|3231.04|23
1629601790000|2021-08-22 03:09:50|3239.84|3231.14|3239.67|3230.97|3239.84|3231.14|3239.63|3230.93|25
1629601800000|2021-08-22 03:10:00|3239.66|3230.96|3238.96|3230.26|3239.68|3230.98|3238.93|3230.23|24
1629601810000|2021-08-22 03:10:10|3238.99|3230.29|3239.05|3230.35|3239.07|3230.37|3238.96|3230.26|22
1629601820000|2021-08-22 03:10:20|3239.01|3230.31|3237.43|3228.73|3239.07|3230.37|3237.32|3228.62|31
1629601830000|2021-08-22 03:10:30|3237.44|3228.74|3237.16|3228.46|3237.44|3228.74|3236.94|3228.24|29
1629601840000|2021-08-22 03:10:40|3237.18|3228.48|3237.01|3228.31|3237.18|3228.48|3236.95|3228.25|29
1629601850000|2021-08-22 03:10:50|3237|3228.3|3236.4|3227.7|3237.03|3228.33|3235.96|3227.26|32
1629601860000|2021-08-22 03:11:00|3236.25|3227.55|3236.65|3227.95|3236.79|3228.09|3236.05|3227.35|29
1629601870000|2021-08-22 03:11:10|3236.66|3227.96|3236|3227.3|3236.66|3227.96|3236|3227.3|22
1629601880000|2021-08-22 03:11:20|3236.09|3227.39|3235.86|3227.16|3236.22|3227.52|3235.73|3227.03|24
1629601890000|2021-08-22 03:11:30|3235.9|3227.2|3236.42|3227.72|3236.42|3227.72|3235.76|3227.06|19
1629601900000|2021-08-22 03:11:40|3236.67|3227.97|3236.72|3228.02|3236.99|3228.29|3236.67|3227.97|30
1629601910000|2021-08-22 03:11:50|3236.69|3227.99|3236.67|3227.97|3236.77|3228.07|3236.6|3227.9|34
1629601920000|2021-08-22 03:12:00|3236.65|3227.95|3236.09|3227.39|3236.68|3227.98|3236.04|3227.34|31
1629601930000|2021-08-22 03:12:10|3236.06|3227.36|3236.04|3227.34|3236.14|3227.44|3236.03|3227.33|26
1629601940000|2021-08-22 03:12:20|3236.06|3227.36|3235.83|3227.13|3236.06|3227.36|3235.82|3227.12|25
1629601950000|2021-08-22 03:12:30|3235.82|3227.12|3235.98|3227.28|3236.28|3227.58|3235.81|3227.11|32
1629601960000|2021-08-22 03:12:40|3235.97|3227.27|3236.06|3227.36|3236.08|3227.38|3235.94|3227.24|25
1629601970000|2021-08-22 03:12:50|3236.05|3227.35|3236.19|3227.49|3236.23|3227.53|3236.05|3227.35|22
1629601980000|2021-08-22 03:13:00|3236.2|3227.5|3235.9|3227.2|3236.2|3227.5|3235.9|3227.2|24
1629601990000|2021-08-22 03:13:10|3235.91|3227.21|3235.97|3227.27|3235.97|3227.27|3235.88|3227.18|24
1629602000000|2021-08-22 03:13:20|3235.95|3227.25|3236.01|3227.31|3236.06|3227.36|3235.9|3227.2|24
1629602010000|2021-08-22 03:13:30|3235.99|3227.29|3237.52|3228.82|3237.52|3228.82|3235.99|3227.29|35
1629602020000|2021-08-22 03:13:40|3237.5|3228.8|3237.37|3228.67|3237.52|3228.82|3237.2|3228.5|28
1629602030000|2021-08-22 03:13:50|3237.34|3228.64|3238.75|3230.05|3238.75|3230.05|3237.34|3228.64|27
1629602040000|2021-08-22 03:14:00|3238.62|3229.92|3236.94|3228.24|3238.62|3229.92|3236.86|3228.16|34
1629602050000|2021-08-22 03:14:10|3236.91|3228.21|3237.48|3228.78|3238.2|3229.5|3236.91|3228.21|34
1629602060000|2021-08-22 03:14:20|3237.52|3228.82|3237.71|3229.01|3237.72|3229.02|3237.44|3228.74|31
1629602070000|2021-08-22 03:14:30|3237.68|3228.98|3237.9|3229.2|3237.97|3229.27|3237.63|3228.93|34
1629602080000|2021-08-22 03:14:40|3237.91|3229.21|3237.5|3228.8|3238|3229.3|3237.4|3228.7|34
1629602090000|2021-08-22 03:14:50|3237.55|3228.85|3237.48|3228.78|3237.63|3228.93|3237.38|3228.68|39
1629602100000|2021-08-22 03:15:00|3237.43|3228.73|3237.58|3228.88|3237.88|3229.18|3237.36|3228.66|35
1629602110000|2021-08-22 03:15:10|3237.57|3228.87|3239.19|3230.49|3239.19|3230.49|3237.51|3228.81|34
1629602120000|2021-08-22 03:15:20|3239.18|3230.48|3238.94|3230.24|3239.3|3230.6|3238.86|3230.16|32
1629602130000|2021-08-22 03:15:30|3238.91|3230.21|3239.3|3230.6|3239.71|3231.01|3238.91|3230.21|37
1629602140000|2021-08-22 03:15:40|3239.29|3230.59|3240.72|3232.02|3240.74|3232.04|3239.27|3230.57|25
1629602150000|2021-08-22 03:15:50|3240.59|3231.89|3240.36|3231.66|3240.67|3231.97|3240.35|3231.65|29
1629602160000|2021-08-22 03:16:00|3240.35|3231.65|3239.71|3231.01|3240.41|3231.71|3239.41|3230.71|33
1629602170000|2021-08-22 03:16:10|3239.73|3231.03|3239.52|3230.82|3239.74|3231.04|3239.48|3230.78|35
1629602180000|2021-08-22 03:16:20|3239.56|3230.86|3239.5|3230.8|3239.56|3230.86|3239.29|3230.59|32
1629602190000|2021-08-22 03:16:30|3239.52|3230.82|3240.19|3231.49|3240.3|3231.6|3239.51|3230.81|19
1629602200000|2021-08-22 03:16:40|3240.15|3231.45|3240.51|3231.81|3240.57|3231.87|3240.15|3231.45|24
1629602210000|2021-08-22 03:16:50|3240.49|3231.79|3240.6|3231.9|3240.64|3231.94|3240.45|3231.75|13
1629602220000|2021-08-22 03:17:00|3240.62|3231.92|3241.26|3232.56|3241.28|3232.58|3239.71|3231.01|30
1629602230000|2021-08-22 03:17:10|3241.28|3232.58|3241.1|3232.4|3241.45|3232.75|3241.08|3232.38|30
1629602240000|2021-08-22 03:17:20|3241.12|3232.42|3241.23|3232.53|3241.34|3232.64|3241.12|3232.42|27
1629602250000|2021-08-22 03:17:30|3241.33|3232.63|3241.35|3232.65|3242.32|3233.62|3241.31|3232.61|32
1629602260000|2021-08-22 03:17:40|3241.37|3232.67|3241.78|3233.08|3241.82|3233.12|3241.31|3232.61|34
1629602270000|2021-08-22 03:17:50|3241.81|3233.11|3241|3232.3|3241.86|3233.16|3240.81|3232.11|34
1629602280000|2021-08-22 03:18:00|3241.01|3232.31|3240.89|3232.19|3241.04|3232.34|3240.7|3232|34
1629602290000|2021-08-22 03:18:10|3240.9|3232.2|3240.42|3231.72|3241|3232.3|3240.01|3231.31|32
1629602300000|2021-08-22 03:18:20|3240.51|3231.81|3240.94|3232.24|3240.99|3232.29|3240.49|3231.79|26
1629602310000|2021-08-22 03:18:30|3240.96|3232.26|3241.59|3232.89|3241.59|3232.89|3240.88|3232.18|27
1629602320000|2021-08-22 03:18:40|3241.49|3232.79|3242.01|3233.31|3242.08|3233.38|3241.46|3232.76|26
1629602330000|2021-08-22 03:18:50|3242.05|3233.35|3240.82|3232.12|3242.06|3233.36|3240.61|3231.91|36
1629602340000|2021-08-22 03:19:00|3240.87|3232.17|3240.15|3231.45|3241.19|3232.49|3239.87|3231.17|36
1629602350000|2021-08-22 03:19:10|3240.13|3231.43|3239.61|3230.91|3240.14|3231.44|3239.5|3230.8|30
1629602360000|2021-08-22 03:19:20|3239.55|3230.85|3239.31|3230.61|3239.6|3230.9|3238.84|3230.14|26
1629602370000|2021-08-22 03:19:30|3239.3|3230.6|3238.33|3229.63|3239.31|3230.61|3238.22|3229.52|29
1629602380000|2021-08-22 03:19:40|3238.26|3229.56|3238.58|3229.88|3238.59|3229.89|3238.26|3229.56|24
1629602390000|2021-08-22 03:19:50|3238.57|3229.87|3238.44|3229.74|3238.57|3229.87|3238.35|3229.65|30
1629602400000|2021-08-22 03:20:00|3238.45|3229.75|3239.7|3231|3239.8|3231.1|3238.42|3229.72|32
1629602410000|2021-08-22 03:20:10|3239.63|3230.93|3238.41|3229.71|3239.7|3231|3238.41|3229.71|28
1629602420000|2021-08-22 03:20:20|3238.4|3229.7|3238.33|3229.63|3238.43|3229.73|3238.29|3229.59|14
1629602430000|2021-08-22 03:20:30|3238.34|3229.64|3238.31|3229.61|3238.38|3229.68|3238.21|3229.51|27
1629602440000|2021-08-22 03:20:40|3238.32|3229.62|3238.3|3229.6|3238.34|3229.64|3238.3|3229.6|18
1629602450000|2021-08-22 03:20:50|3238.31|3229.61|3238.74|3230.04|3238.94|3230.24|3238.3|3229.6|20
1629602460000|2021-08-22 03:21:00|3238.75|3230.05|3238.98|3230.28|3239|3230.3|3238.74|3230.04|17
1629602470000|2021-08-22 03:21:10|3238.99|3230.29|3237.83|3229.13|3238.99|3230.29|3237.83|3229.13|33
1629602480000|2021-08-22 03:21:20|3237.86|3229.16|3237.29|3228.59|3237.86|3229.16|3237.29|3228.59|23
1629602490000|2021-08-22 03:21:30|3237.19|3228.49|3235.51|3226.81|3237.25|3228.55|3235.51|3226.81|34
1629602500000|2021-08-22 03:21:40|3235.57|3226.87|3236.2|3227.5|3236.23|3227.53|3235.49|3226.79|23
1629602510000|2021-08-22 03:21:50|3236.24|3227.54|3235.6|3226.9|3236.27|3227.57|3235.59|3226.89|25
1629602520000|2021-08-22 03:22:00|3235.59|3226.89|3234.42|3225.72|3235.6|3226.9|3234.38|3225.68|36
1629602530000|2021-08-22 03:22:10|3234.49|3225.79|3234.59|3225.89|3235.04|3226.34|3234.48|3225.78|29
1629602540000|2021-08-22 03:22:20|3234.57|3225.87|3232.78|3224.08|3234.78|3226.08|3232.77|3224.07|30
1629602550000|2021-08-22 03:22:30|3232.76|3224.06|3232.77|3224.07|3232.79|3224.09|3232.75|3224.05|14
1629602560000|2021-08-22 03:22:40|3232.88|3224.18|3232.75|3224.05|3232.92|3224.22|3232.54|3223.84|30
1629602570000|2021-08-22 03:22:50|3232.74|3224.04|3232.76|3224.06|3234.17|3225.47|3232.6|3223.9|32
1629602580000|2021-08-22 03:23:00|3232.79|3224.09|3232.26|3223.56|3232.79|3224.09|3232.05|3223.35|39
1629602590000|2021-08-22 03:23:10|3232.2|3223.5|3232|3223.3|3232.41|3223.71|3231.97|3223.27|32
1629602600000|2021-08-22 03:23:20|3231.97|3223.27|3232.1|3223.4|3232.29|3223.59|3231.97|3223.27|16
1629602610000|2021-08-22 03:23:30|3232.09|3223.39|3232.43|3223.73|3232.5|3223.8|3232.09|3223.39|31
1629602620000|2021-08-22 03:23:40|3232.45|3223.75|3232.7|3224|3232.84|3224.14|3232.25|3223.55|29
1629602630000|2021-08-22 03:23:50|3232.71|3224.01|3232.42|3223.72|3232.71|3224.01|3232.42|3223.72|32
1629602640000|2021-08-22 03:24:00|3232.29|3223.59|3232.91|3224.21|3233.48|3224.78|3232.27|3223.57|33
1629602650000|2021-08-22 03:24:10|3232.9|3224.2|3233.45|3224.75|3233.47|3224.77|3232.83|3224.13|32
1629602660000|2021-08-22 03:24:20|3233.46|3224.76|3235.01|3226.31|3235.01|3226.31|3233.45|3224.75|38
1629602670000|2021-08-22 03:24:30|3235.17|3226.47|3235.01|3226.31|3235.18|3226.48|3234.93|3226.23|32
1629602680000|2021-08-22 03:24:40|3234.99|3226.29|3235.04|3226.34|3235.1|3226.4|3234.96|3226.26|26
1629602690000|2021-08-22 03:24:50|3235.07|3226.37|3235.52|3226.82|3235.65|3226.95|3234.98|3226.28|26
1629602700000|2021-08-22 03:25:00|3235.6|3226.9|3234.94|3226.24|3235.6|3226.9|3234.9|3226.2|22
1629602710000|2021-08-22 03:25:10|3234.96|3226.26|3236.01|3227.31|3236.02|3227.32|3234.96|3226.26|31
1629602720000|2021-08-22 03:25:20|3236|3227.3|3235.95|3227.25|3236.03|3227.33|3235.84|3227.14|27
1629602730000|2021-08-22 03:25:30|3235.99|3227.29|3234.96|3226.26|3236.02|3227.32|3234.96|3226.26|21
1629602740000|2021-08-22 03:25:40|3234.9|3226.2|3234.07|3225.37|3234.9|3226.2|3234.03|3225.33|35
1629602750000|2021-08-22 03:25:50|3234.06|3225.36|3233.34|3224.64|3234.06|3225.36|3233.33|3224.63|32
1629602760000|2021-08-22 03:26:00|3233.33|3224.63|3232.31|3223.61|3233.33|3224.63|3232.31|3223.61|31
1629602770000|2021-08-22 03:26:10|3232.32|3223.62|3231.48|3222.78|3232.37|3223.67|3231.48|3222.78|22
1629602780000|2021-08-22 03:26:20|3231.49|3222.79|3231.31|3222.61|3231.49|3222.79|3231.3|3222.6|24
1629602790000|2021-08-22 03:26:30|3231.32|3222.62|3230.88|3222.18|3231.32|3222.62|3230.81|3222.11|29
1629602800000|2021-08-22 03:26:40|3230.89|3222.19|3230.69|3221.99|3230.92|3222.22|3230.51|3221.81|35
1629602810000|2021-08-22 03:26:50|3230.63|3221.93|3230.66|3221.96|3230.74|3222.04|3230.5|3221.8|31
1629602820000|2021-08-22 03:27:00|3230.68|3221.98|3230.02|3221.32|3230.68|3221.98|3229.98|3221.28|29
1629602830000|2021-08-22 03:27:10|3230.01|3221.31|3229.92|3221.22|3230.01|3221.31|3229.77|3221.07|32
1629602840000|2021-08-22 03:27:20|3229.79|3221.09|3229.65|3220.95|3229.93|3221.23|3229.52|3220.82|33
1629602850000|2021-08-22 03:27:30|3229.64|3220.94|3229.57|3220.87|3229.69|3220.99|3229.57|3220.87|25
1629602860000|2021-08-22 03:27:40|3229.29|3220.59|3229.15|3220.45|3229.47|3220.77|3229.06|3220.36|35
1629602870000|2021-08-22 03:27:50|3229.16|3220.46|3229.1|3220.4|3229.31|3220.61|3229.03|3220.33|18
1629602880000|2021-08-22 03:28:00|3229.13|3220.43|3229.02|3220.32|3229.2|3220.5|3228.98|3220.28|27
1629602890000|2021-08-22 03:28:10|3229.03|3220.33|3229.06|3220.36|3229.09|3220.39|3228.89|3220.19|25
1629602900000|2021-08-22 03:28:20|3229.07|3220.37|3229.51|3220.81|3229.53|3220.83|3229.04|3220.34|32
1629602910000|2021-08-22 03:28:30|3229.42|3220.72|3229.23|3220.53|3229.43|3220.73|3229.23|3220.53|30
1629602920000|2021-08-22 03:28:40|3229.24|3220.54|3229.15|3220.45|3229.24|3220.54|3229.12|3220.42|24
1629602930000|2021-08-22 03:28:50|3229.16|3220.46|3229.13|3220.43|3229.27|3220.57|3229.12|3220.42|26
1629602940000|2021-08-22 03:29:00|3228.86|3220.16|3230.61|3221.91|3230.79|3222.09|3227.39|3218.69|39
1629602950000|2021-08-22 03:29:10|3230.6|3221.9|3230.99|3222.29|3231.12|3222.42|3230.6|3221.9|30
1629602960000|2021-08-22 03:29:20|3231.01|3222.31|3230.77|3222.07|3231.01|3222.31|3230.77|3222.07|22
1629602970000|2021-08-22 03:29:30|3230.76|3222.06|3230.75|3222.05|3230.79|3222.09|3230.65|3221.95|21
1629602980000|2021-08-22 03:29:40|3230.73|3222.03|3229.85|3221.15|3230.73|3222.03|3229.7|3221|31
1629602990000|2021-08-22 03:29:50|3229.79|3221.09|3229.82|3221.12|3229.86|3221.16|3229.72|3221.02|29
1629603000000|2021-08-22 03:30:00|3229.84|3221.14|3228.22|3219.52|3229.84|3221.14|3228.07|3219.37|34
1629603010000|2021-08-22 03:30:10|3228.25|3219.55|3227.76|3219.06|3228.28|3219.58|3227.57|3218.87|36
1629603020000|2021-08-22 03:30:20|3227.77|3219.07|3227.63|3218.93|3227.77|3219.07|3227.54|3218.84|27
1629603030000|2021-08-22 03:30:30|3227.54|3218.84|3226.63|3217.93|3227.67|3218.97|3226.63|3217.93|29
1629603040000|2021-08-22 03:30:40|3226.61|3217.91|3226.74|3218.04|3226.86|3218.16|3226.47|3217.77|34
1629603050000|2021-08-22 03:30:50|3226.73|3218.03|3223.74|3215.04|3226.73|3218.03|3223.37|3214.67|35
1629603060000|2021-08-22 03:31:00|3223.71|3215.01|3223.73|3215.03|3223.95|3215.25|3223.41|3214.71|26
1629603070000|2021-08-22 03:31:10|3223.65|3214.95|3226.61|3217.91|3226.61|3217.91|3223.51|3214.81|40
1629603080000|2021-08-22 03:31:20|3226.79|3218.09|3225.31|3216.61|3227.5|3218.8|3225.18|3216.48|37
1629603090000|2021-08-22 03:31:30|3225.4|3216.7|3225.33|3216.63|3226.05|3217.35|3224.85|3216.15|36
1629603100000|2021-08-22 03:31:40|3225.37|3216.67|3223.71|3215.01|3225.37|3216.67|3223.62|3214.92|39
1629603110000|2021-08-22 03:31:50|3223.72|3215.02|3224.42|3215.72|3224.54|3215.84|3223.56|3214.86|34
1629603120000|2021-08-22 03:32:00|3224.43|3215.73|3224.91|3216.21|3225.08|3216.38|3223.68|3214.98|39
1629603130000|2021-08-22 03:32:10|3224.92|3216.22|3224.71|3216.01|3224.95|3216.25|3224.56|3215.86|30
1629603140000|2021-08-22 03:32:20|3224.68|3215.98|3224.85|3216.15|3225.04|3216.34|3224.61|3215.91|25
1629603150000|2021-08-22 03:32:30|3225.06|3216.36|3225.44|3216.74|3225.56|3216.86|3225|3216.3|30
1629603160000|2021-08-22 03:32:40|3225.39|3216.69|3226.83|3218.13|3226.91|3218.21|3225.37|3216.67|37
1629603170000|2021-08-22 03:32:50|3226.79|3218.09|3227.58|3218.88|3228.21|3219.51|3226.79|3218.09|31
1629603180000|2021-08-22 03:33:00|3227.57|3218.87|3227.65|3218.95|3227.65|3218.95|3227.08|3218.38|25
1629603190000|2021-08-22 03:33:10|3227.58|3218.88|3227.92|3219.22|3228.5|3219.8|3227.58|3218.88|35
1629603200000|2021-08-22 03:33:20|3228.09|3219.39|3228.12|3219.42|3228.43|3219.73|3227.92|3219.22|31
1629603210000|2021-08-22 03:33:30|3228.13|3219.43|3228.45|3219.75|3228.58|3219.88|3228.13|3219.43|18
1629603220000|2021-08-22 03:33:40|3228.48|3219.78|3228.44|3219.74|3228.58|3219.88|3228.4|3219.7|11
1629603230000|2021-08-22 03:33:50|3228.53|3219.83|3229.5|3220.8|3229.59|3220.89|3228.42|3219.72|31
1629603240000|2021-08-22 03:34:00|3229.42|3220.72|3229.81|3221.11|3229.81|3221.11|3229.07|3220.37|26
1629603250000|2021-08-22 03:34:10|3229.83|3221.13|3229.17|3220.47|3229.83|3221.13|3228.84|3220.14|23
1629603260000|2021-08-22 03:34:20|3229.16|3220.46|3229.38|3220.68|3229.67|3220.97|3228.97|3220.27|25
1629603270000|2021-08-22 03:34:30|3229.37|3220.67|3229.75|3221.05|3229.99|3221.29|3229.24|3220.54|22
1629603280000|2021-08-22 03:34:40|3229.74|3221.04|3232.74|3224.04|3232.74|3224.04|3229.72|3221.02|33
1629603290000|2021-08-22 03:34:50|3232.72|3224.02|3231.69|3222.99|3232.78|3224.08|3231.62|3222.92|37
1629603300000|2021-08-22 03:35:00|3231.74|3223.04|3233.33|3224.63|3233.36|3224.66|3231.66|3222.96|35
1629603310000|2021-08-22 03:35:10|3233.34|3224.64|3233.14|3224.44|3233.37|3224.67|3232.25|3223.55|30
1629603320000|2021-08-22 03:35:20|3233.16|3224.46|3233|3224.3|3233.24|3224.54|3232.29|3223.59|33
1629603330000|2021-08-22 03:35:30|3233.02|3224.32|3232.28|3223.58|3233.02|3224.32|3232.19|3223.49|33
1629603340000|2021-08-22 03:35:40|3232.19|3223.49|3232.92|3224.22|3232.93|3224.23|3232.05|3223.35|33
1629603350000|2021-08-22 03:35:50|3232.97|3224.27|3232.69|3223.99|3233|3224.3|3232.69|3223.99|21
1629603360000|2021-08-22 03:36:00|3232.78|3224.08|3233.11|3224.41|3233.27|3224.57|3232.01|3223.31|35
1629603370000|2021-08-22 03:36:10|3233.13|3224.43|3233.53|3224.83|3233.59|3224.89|3233.01|3224.31|30
1629603380000|2021-08-22 03:36:20|3233.51|3224.81|3233.57|3224.87|3233.78|3225.08|3233.51|3224.81|22
1629603390000|2021-08-22 03:36:30|3233.58|3224.88|3233.57|3224.87|3233.72|3225.02|3233.51|3224.81|27
1629603400000|2021-08-22 03:36:40|3233.61|3224.91|3233.82|3225.12|3233.97|3225.27|3233.46|3224.76|27
1629603410000|2021-08-22 03:36:50|3233.83|3225.13|3233.65|3224.95|3234.02|3225.32|3233.61|3224.91|29
1629603420000|2021-08-22 03:37:00|3233.66|3224.96|3233.62|3224.92|3233.72|3225.02|3233.6|3224.9|18
1629603430000|2021-08-22 03:37:10|3233.63|3224.93|3233.59|3224.89|3233.8|3225.1|3233.57|3224.87|22
1629603440000|2021-08-22 03:37:20|3233.53|3224.83|3231.81|3223.11|3233.69|3224.99|3231.81|3223.11|26
1629603450000|2021-08-22 03:37:30|3231.95|3223.25|3231.83|3223.13|3231.95|3223.25|3230.54|3221.84|33
1629603460000|2021-08-22 03:37:40|3231.95|3223.25|3232.96|3224.26|3233.35|3224.65|3231.77|3223.07|38
1629603470000|2021-08-22 03:37:50|3232.97|3224.27|3233.03|3224.33|3233.57|3224.87|3232.96|3224.26|28
1629603480000|2021-08-22 03:38:00|3233.08|3224.38|3233.14|3224.44|3233.6|3224.9|3233.06|3224.36|28
1629603490000|2021-08-22 03:38:10|3233.17|3224.47|3232.3|3223.6|3233.37|3224.67|3232.23|3223.53|31
1629603500000|2021-08-22 03:38:20|3232.31|3223.61|3233.12|3224.42|3233.69|3224.99|3232.31|3223.61|35
1629603510000|2021-08-22 03:38:30|3233.07|3224.37|3233.59|3224.89|3233.74|3225.04|3232.99|3224.29|17
1629603520000|2021-08-22 03:38:40|3233.58|3224.88|3233.45|3224.75|3233.62|3224.92|3233.13|3224.43|31
1629603530000|2021-08-22 03:38:50|3233.46|3224.76|3233.37|3224.67|3233.48|3224.78|3233.37|3224.67|17
1629603540000|2021-08-22 03:39:00|3233.39|3224.69|3233.38|3224.68|3233.76|3225.06|3233.36|3224.66|27
1629603550000|2021-08-22 03:39:10|3233.43|3224.73|3232.49|3223.79|3233.43|3224.73|3232.35|3223.65|30
1629603560000|2021-08-22 03:39:20|3232.51|3223.81|3232.5|3223.8|3232.52|3223.82|3232.41|3223.71|27
1629603570000|2021-08-22 03:39:30|3232.44|3223.74|3231.97|3223.27|3232.5|3223.8|3231.95|3223.25|26
1629603580000|2021-08-22 03:39:40|3231.99|3223.29|3230.7|3222|3231.99|3223.29|3230.68|3221.98|33
1629603590000|2021-08-22 03:39:50|3230.69|3221.99|3230.13|3221.43|3230.69|3221.99|3229.97|3221.27|24
1629603600000|2021-08-22 03:40:00|3230.18|3221.48|3229.87|3221.17|3230.73|3222.03|3229.87|3221.17|32
1629603610000|2021-08-22 03:40:10|3229.82|3221.12|3228.76|3220.06|3229.82|3221.12|3228.6|3219.9|25
1629603620000|2021-08-22 03:40:20|3228.79|3220.09|3227.35|3218.65|3228.79|3220.09|3227.1|3218.4|35
1629603630000|2021-08-22 03:40:30|3227.32|3218.62|3226.02|3217.32|3227.33|3218.63|3226.02|3217.32|30
1629603640000|2021-08-22 03:40:40|3226|3217.3|3225.51|3216.81|3226.02|3217.32|3225.39|3216.69|30
1629603650000|2021-08-22 03:40:50|3225.49|3216.79|3225.08|3216.38|3225.5|3216.8|3225.08|3216.38|29
1629603660000|2021-08-22 03:41:00|3225.1|3216.4|3225.84|3217.14|3225.84|3217.14|3225.1|3216.4|36
1629603670000|2021-08-22 03:41:10|3226.01|3217.31|3224.81|3216.11|3226.78|3218.08|3224.57|3215.87|38
1629603680000|2021-08-22 03:41:20|3224.75|3216.05|3225.32|3216.62|3225.67|3216.97|3224.75|3216.05|38
1629603690000|2021-08-22 03:41:30|3225.22|3216.52|3225.21|3216.51|3225.83|3217.13|3224.88|3216.18|37
1629603700000|2021-08-22 03:41:40|3225.28|3216.58|3225.07|3216.37|3225.86|3217.16|3224.95|3216.25|33
1629603710000|2021-08-22 03:41:50|3225.06|3216.36|3226.14|3217.44|3226.14|3217.44|3224.66|3215.96|31
1629603720000|2021-08-22 03:42:00|3226.19|3217.49|3227.07|3218.37|3227.12|3218.42|3226.19|3217.49|27
1629603730000|2021-08-22 03:42:10|3227.39|3218.69|3227.37|3218.67|3227.72|3219.02|3227.35|3218.65|25
1629603740000|2021-08-22 03:42:20|3227.38|3218.68|3227.52|3218.82|3227.57|3218.87|3227.17|3218.47|25
1629603750000|2021-08-22 03:42:30|3227.53|3218.83|3227.6|3218.9|3227.6|3218.9|3227.25|3218.55|19
1629603760000|2021-08-22 03:42:40|3227.56|3218.86|3227.7|3219|3227.91|3219.21|3227.53|3218.83|17
1629603770000|2021-08-22 03:42:50|3227.77|3219.07|3227.82|3219.12|3228.21|3219.51|3227.68|3218.98|28
1629603780000|2021-08-22 03:43:00|3227.79|3219.09|3227.05|3218.35|3228.1|3219.4|3226.34|3217.64|34
1629603790000|2021-08-22 03:43:10|3226.92|3218.22|3226.71|3218.01|3226.98|3218.28|3226.57|3217.87|36
1629603800000|2021-08-22 03:43:20|3226.59|3217.89|3227.06|3218.36|3227.08|3218.38|3226.52|3217.82|30
1629603810000|2021-08-22 03:43:30|3227.07|3218.37|3226.54|3217.84|3227.16|3218.46|3226.54|3217.84|31
1629603820000|2021-08-22 03:43:40|3226.48|3217.78|3225.89|3217.19|3226.49|3217.79|3225.89|3217.19|29
1629603830000|2021-08-22 03:43:50|3225.88|3217.18|3226.07|3217.37|3226.46|3217.76|3225.71|3217.01|27
1629603840000|2021-08-22 03:44:00|3226.08|3217.38|3226.93|3218.23|3227.21|3218.51|3226.06|3217.36|22
1629603850000|2021-08-22 03:44:10|3226.96|3218.26|3228.99|3220.29|3229.1|3220.4|3226.89|3218.19|27
1629603860000|2021-08-22 03:44:20|3229.29|3220.59|3231.61|3222.91|3231.61|3222.91|3229.29|3220.59|33
1629603870000|2021-08-22 03:44:30|3231.63|3222.93|3233.69|3224.99|3233.7|3225|3231.6|3222.9|30
1629603880000|2021-08-22 03:44:40|3233.29|3224.59|3233.29|3224.59|3233.85|3225.15|3232.59|3223.89|39
1629603890000|2021-08-22 03:44:50|3233.39|3224.69|3233.43|3224.73|3233.57|3224.87|3233.19|3224.49|27
1629603900000|2021-08-22 03:45:00|3233.35|3224.65|3232.77|3224.07|3233.48|3224.78|3232.64|3223.94|31
1629603910000|2021-08-22 03:45:10|3232.78|3224.08|3233.19|3224.49|3233.58|3224.88|3232.78|3224.08|35
1629603920000|2021-08-22 03:45:20|3233.16|3224.46|3232.19|3223.49|3233.32|3224.62|3232.19|3223.49|33
1629603930000|2021-08-22 03:45:30|3232.3|3223.6|3231.73|3223.03|3232.3|3223.6|3230.78|3222.08|33
1629603940000|2021-08-22 03:45:40|3231.74|3223.04|3231.36|3222.66|3231.74|3223.04|3231.3|3222.6|32
1629603950000|2021-08-22 03:45:50|3231.38|3222.68|3231.1|3222.4|3231.38|3222.68|3230.89|3222.19|31
1629603960000|2021-08-22 03:46:00|3231.12|3222.42|3230.73|3222.03|3231.22|3222.52|3229.44|3220.74|30
1629603970000|2021-08-22 03:46:10|3230.65|3221.95|3230.82|3222.12|3230.82|3222.12|3229.89|3221.19|30
1629603980000|2021-08-22 03:46:20|3230.78|3222.08|3232.09|3223.39|3232.09|3223.39|3230.72|3222.02|26
1629603990000|2021-08-22 03:46:30|3232.11|3223.41|3232.95|3224.25|3233.1|3224.4|3232.09|3223.39|21
1629604000000|2021-08-22 03:46:40|3232.96|3224.26|3233.69|3224.99|3233.72|3225.02|3232.96|3224.26|14
1629604010000|2021-08-22 03:46:50|3233.68|3224.98|3233.71|3225.01|3233.74|3225.04|3233.31|3224.61|18
1629604020000|2021-08-22 03:47:00|3233.7|3225|3233.32|3224.62|3233.7|3225|3233.32|3224.62|21
1629604030000|2021-08-22 03:47:10|3233.33|3224.63|3234.73|3226.03|3234.75|3226.05|3233.28|3224.58|30
1629604040000|2021-08-22 03:47:20|3234.66|3225.96|3235.88|3227.18|3235.97|3227.27|3234.54|3225.84|28
1629604050000|2021-08-22 03:47:30|3235.84|3227.14|3235.91|3227.21|3235.91|3227.21|3234.9|3226.2|33
1629604060000|2021-08-22 03:47:40|3235.85|3227.15|3235.84|3227.14|3235.92|3227.22|3235.84|3227.14|8
1629604070000|2021-08-22 03:47:50|3235.79|3227.09|3235.69|3226.99|3236.26|3227.56|3235.69|3226.99|26
1629604080000|2021-08-22 03:48:00|3235.7|3227|3235.29|3226.59|3235.7|3227|3235.22|3226.52|26
1629604090000|2021-08-22 03:48:10|3235.31|3226.61|3234.04|3225.34|3235.37|3226.67|3233.94|3225.24|27
1629604100000|2021-08-22 03:48:20|3234.09|3225.39|3236.13|3227.43|3236.21|3227.51|3234.09|3225.39|23
1629604110000|2021-08-22 03:48:30|3236.12|3227.42|3236.1|3227.4|3236.12|3227.42|3235.93|3227.23|14
1629604120000|2021-08-22 03:48:40|3236.09|3227.39|3235.72|3227.02|3236.13|3227.43|3235.66|3226.96|24
1629604130000|2021-08-22 03:48:50|3235.71|3227.01|3236.04|3227.34|3236.06|3227.36|3235.63|3226.93|32
1629604140000|2021-08-22 03:49:00|3236.03|3227.33|3234.86|3226.16|3236.1|3227.4|3234.75|3226.05|31
1629604150000|2021-08-22 03:49:10|3234.8|3226.1|3234.56|3225.86|3234.84|3226.14|3233.3|3224.6|30
1629604160000|2021-08-22 03:49:20|3234.57|3225.87|3235.19|3226.49|3235.55|3226.85|3234.57|3225.87|31
1629604170000|2021-08-22 03:49:30|3235.14|3226.44|3235.64|3226.94|3235.79|3227.09|3235.14|3226.44|27
1629604180000|2021-08-22 03:49:40|3235.56|3226.86|3235|3226.3|3235.56|3226.86|3234.91|3226.21|27
1629604190000|2021-08-22 03:49:50|3235.06|3226.36|3234.63|3225.93|3235.07|3226.37|3234.63|3225.93|21
1629604200000|2021-08-22 03:50:00|3234.62|3225.92|3233.84|3225.14|3234.62|3225.92|3233.57|3224.87|26
1629604210000|2021-08-22 03:50:10|3233.79|3225.09|3231.54|3222.84|3233.84|3225.14|3231.54|3222.84|36
1629604220000|2021-08-22 03:50:20|3231.49|3222.79|3231.24|3222.54|3231.67|3222.97|3230.88|3222.18|32
1629604230000|2021-08-22 03:50:30|3231.26|3222.56|3231.25|3222.55|3231.36|3222.66|3231.23|3222.53|31
1629604240000|2021-08-22 03:50:40|3231.34|3222.64|3228.94|3220.24|3231.36|3222.66|3228.94|3220.24|27
1629604250000|2021-08-22 03:50:50|3228.85|3220.15|3229.66|3220.96|3229.71|3221.01|3228.46|3219.76|32
1629604260000|2021-08-22 03:51:00|3229.75|3221.05|3229.16|3220.46|3230.64|3221.94|3229.16|3220.46|34
1629604270000|2021-08-22 03:51:10|3229.14|3220.44|3229.94|3221.24|3229.94|3221.24|3229.14|3220.44|28
1629604280000|2021-08-22 03:51:20|3229.91|3221.21|3229.53|3220.83|3229.98|3221.28|3229.17|3220.47|31
1629604290000|2021-08-22 03:51:30|3229.49|3220.79|3228.93|3220.23|3229.5|3220.8|3228.83|3220.13|26
1629604300000|2021-08-22 03:51:40|3228.92|3220.22|3229.6|3220.9|3230.46|3221.76|3228.9|3220.2|38
1629604310000|2021-08-22 03:51:50|3229.56|3220.86|3229.51|3220.81|3229.7|3221|3229.37|3220.67|26
1629604320000|2021-08-22 03:52:00|3229.64|3220.94|3229.4|3220.7|3229.7|3221|3229.28|3220.58|28
1629604330000|2021-08-22 03:52:10|3229.41|3220.71|3229.01|3220.31|3229.41|3220.71|3229.01|3220.31|33
1629604340000|2021-08-22 03:52:20|3228.9|3220.2|3227.27|3218.57|3228.9|3220.2|3227.27|3218.57|34
1629604350000|2021-08-22 03:52:30|3227.3|3218.6|3228.73|3220.03|3228.73|3220.03|3227.3|3218.6|34
1629604360000|2021-08-22 03:52:40|3228.92|3220.22|3228.81|3220.11|3228.92|3220.22|3228.45|3219.75|26
1629604370000|2021-08-22 03:52:50|3228.57|3219.87|3229.64|3220.94|3229.64|3220.94|3228.49|3219.79|33
1629604380000|2021-08-22 03:53:00|3229.99|3221.29|3231.05|3222.35|3231.08|3222.38|3229.92|3221.22|36
1629604390000|2021-08-22 03:53:10|3231.06|3222.36|3229.23|3220.53|3231.18|3222.48|3229.15|3220.45|36
1629604400000|2021-08-22 03:53:20|3229.22|3220.52|3229.32|3220.62|3229.42|3220.72|3229.08|3220.38|29
1629604410000|2021-08-22 03:53:30|3229.41|3220.71|3229.04|3220.34|3229.41|3220.71|3228.99|3220.29|31
1629604420000|2021-08-22 03:53:40|3229|3220.3|3229.14|3220.44|3229.19|3220.49|3228.44|3219.74|32
1629604430000|2021-08-22 03:53:50|3229.13|3220.43|3228.78|3220.08|3229.14|3220.44|3228.69|3219.99|24
1629604440000|2021-08-22 03:54:00|3228.79|3220.09|3229.21|3220.51|3229.23|3220.53|3228.69|3219.99|21
1629604450000|2021-08-22 03:54:10|3229.33|3220.63|3231.3|3222.6|3231.3|3222.6|3229.33|3220.63|27
1629604460000|2021-08-22 03:54:20|3231.27|3222.57|3230.61|3221.91|3231.89|3223.19|3230.61|3221.91|37
1629604470000|2021-08-22 03:54:30|3230.57|3221.87|3231.15|3222.45|3231.18|3222.48|3230.52|3221.82|33
1629604480000|2021-08-22 03:54:40|3231.56|3222.86|3229.91|3221.21|3231.61|3222.91|3229.83|3221.13|32
1629604490000|2021-08-22 03:54:50|3229.92|3221.22|3229.52|3220.82|3229.97|3221.27|3229.14|3220.44|27
1629604500000|2021-08-22 03:55:00|3229.54|3220.84|3229.41|3220.71|3230.22|3221.52|3229.37|3220.67|38
1629604510000|2021-08-22 03:55:10|3229.42|3220.72|3230.18|3221.48|3230.18|3221.48|3229.4|3220.7|27
1629604520000|2021-08-22 03:55:20|3230.17|3221.47|3231.01|3222.31|3231.43|3222.73|3230.17|3221.47|31
1629604530000|2021-08-22 03:55:30|3230.97|3222.27|3229.77|3221.07|3230.99|3222.29|3229.65|3220.95|26
1629604540000|2021-08-22 03:55:40|3229.78|3221.08|3229.22|3220.52|3229.78|3221.08|3229.22|3220.52|32
1629604550000|2021-08-22 03:55:50|3229.24|3220.54|3229.43|3220.73|3229.43|3220.73|3229.23|3220.53|16
1629604560000|2021-08-22 03:56:00|3229.41|3220.71|3232.35|3223.65|3232.35|3223.65|3229.33|3220.63|30
1629604570000|2021-08-22 03:56:10|3232.37|3223.67|3234.77|3226.07|3234.77|3226.07|3232.37|3223.67|34
1629604580000|2021-08-22 03:56:20|3234.79|3226.09|3236.74|3228.04|3237.02|3228.32|3234.46|3225.76|31
1629604590000|2021-08-22 03:56:30|3236.99|3228.29|3236.89|3228.19|3237.11|3228.41|3236.07|3227.37|32
1629604600000|2021-08-22 03:56:40|3236.71|3228.01|3237.83|3229.13|3237.98|3229.28|3236.58|3227.88|32
1629604610000|2021-08-22 03:56:50|3237.59|3228.89|3237.59|3228.89|3237.92|3229.22|3236.79|3228.09|33
1629604620000|2021-08-22 03:57:00|3237.58|3228.88|3236.85|3228.15|3237.97|3229.27|3236.74|3228.04|36
1629604630000|2021-08-22 03:57:10|3236.73|3228.03|3236.68|3227.98|3236.8|3228.1|3235.29|3226.59|39
1629604640000|2021-08-22 03:57:20|3236.69|3227.99|3236.67|3227.97|3236.7|3228|3236.39|3227.69|25
1629604650000|2021-08-22 03:57:30|3236.68|3227.98|3236.09|3227.39|3236.77|3228.07|3235.01|3226.31|34
1629604660000|2021-08-22 03:57:40|3236.12|3227.42|3236.1|3227.4|3236.42|3227.72|3235.67|3226.97|31
1629604670000|2021-08-22 03:57:50|3236.09|3227.39|3235.26|3226.56|3236.25|3227.55|3235.26|3226.56|33
1629604680000|2021-08-22 03:58:00|3235.25|3226.55|3236.43|3227.73|3236.66|3227.96|3234.98|3226.28|33
1629604690000|2021-08-22 03:58:10|3236.45|3227.75|3234.85|3226.15|3236.73|3228.03|3234.85|3226.15|36
1629604700000|2021-08-22 03:58:20|3234.78|3226.08|3234.22|3225.52|3235.43|3226.73|3234.03|3225.33|36
1629604710000|2021-08-22 03:58:30|3234.29|3225.59|3235.34|3226.64|3235.34|3226.64|3234.22|3225.52|32
1629604720000|2021-08-22 03:58:40|3235.31|3226.61|3234.52|3225.82|3235.31|3226.61|3234.22|3225.52|34
1629604730000|2021-08-22 03:58:50|3234.65|3225.95|3232.48|3223.78|3234.71|3226.01|3232.16|3223.46|37
1629604740000|2021-08-22 03:59:00|3232.37|3223.67|3232.71|3224.01|3232.77|3224.07|3231.94|3223.24|34
1629604750000|2021-08-22 03:59:10|3232.72|3224.02|3232.42|3223.72|3232.72|3224.02|3231.41|3222.71|33
1629604760000|2021-08-22 03:59:20|3232.43|3223.73|3232.68|3223.98|3232.81|3224.11|3232.41|3223.71|25
1629604770000|2021-08-22 03:59:30|3232.45|3223.75|3232.69|3223.99|3232.96|3224.26|3232.38|3223.68|33
1629604780000|2021-08-22 03:59:40|3232.68|3223.98|3232.65|3223.95|3232.74|3224.04|3232.57|3223.87|27
1629604790000|2021-08-22 03:59:50|3232.63|3223.93|3232.52|3223.82|3233.22|3224.52|3232.52|3223.82|16
1629604800000|2021-08-22 04:00:00|3232.42|3223.72|3232.73|3224.03|3233.31|3224.61|3232.11|3223.41|37
1629604810000|2021-08-22 04:00:10|3232.62|3223.92|3231.76|3223.06|3232.71|3224.01|3231.45|3222.75|28
1629604820000|2021-08-22 04:00:20|3231.81|3223.11|3232.99|3224.29|3233.02|3224.32|3231.81|3223.11|29
1629604830000|2021-08-22 04:00:30|3232.76|3224.06|3233.34|3224.64|3233.81|3225.11|3232.76|3224.06|31
1629604840000|2021-08-22 04:00:40|3233.22|3224.52|3233.15|3224.45|3233.85|3225.15|3232.98|3224.28|32
1629604850000|2021-08-22 04:00:50|3233.17|3224.47|3234.27|3225.57|3234.87|3226.17|3233.17|3224.47|35
1629604860000|2021-08-22 04:01:00|3234.15|3225.45|3234.39|3225.69|3234.5|3225.8|3234.06|3225.36|31
1629604870000|2021-08-22 04:01:10|3234.2|3225.5|3235.49|3226.79|3235.71|3227.01|3234.06|3225.36|38
1629604880000|2021-08-22 04:01:20|3235.69|3226.99|3235.88|3227.18|3235.91|3227.21|3235.69|3226.99|19
1629604890000|2021-08-22 04:01:30|3235.89|3227.19|3236.41|3227.71|3236.55|3227.85|3235.81|3227.11|31
1629604900000|2021-08-22 04:01:40|3236.52|3227.82|3235.95|3227.25|3236.52|3227.82|3235.79|3227.09|25
1629604910000|2021-08-22 04:01:50|3235.93|3227.23|3236.09|3227.39|3236.27|3227.57|3235.88|3227.18|26
1629604920000|2021-08-22 04:02:00|3236.01|3227.31|3235.95|3227.25|3236.2|3227.5|3235.94|3227.24|17
1629604930000|2021-08-22 04:02:10|3236|3227.3|3236.88|3228.18|3237.33|3228.63|3236|3227.3|24
1629604940000|2021-08-22 04:02:20|3236.57|3227.87|3237.19|3228.49|3237.64|3228.94|3236.39|3227.69|39
1629604950000|2021-08-22 04:02:30|3237.13|3228.43|3237.35|3228.65|3237.5|3228.8|3237.07|3228.37|37
1629604960000|2021-08-22 04:02:40|3237.33|3228.63|3235.78|3227.08|3237.47|3228.77|3235.78|3227.08|27
1629604970000|2021-08-22 04:02:50|3235.65|3226.95|3235.47|3226.77|3235.65|3226.95|3235.11|3226.41|38
1629604980000|2021-08-22 04:03:00|3235.52|3226.82|3234.33|3225.63|3235.81|3227.11|3234.17|3225.47|34
1629604990000|2021-08-22 04:03:10|3234.29|3225.59|3234.61|3225.91|3234.61|3225.91|3234.25|3225.55|31
1629605000000|2021-08-22 04:03:20|3234.7|3226|3234.88|3226.18|3235.29|3226.59|3234.11|3225.41|34
1629605010000|2021-08-22 04:03:30|3234.79|3226.09|3234.46|3225.76|3234.79|3226.09|3234.33|3225.63|33
1629605020000|2021-08-22 04:03:40|3234.47|3225.77|3235.38|3226.68|3235.54|3226.84|3234.44|3225.74|33
1629605030000|2021-08-22 04:03:50|3235.37|3226.67|3235.06|3226.36|3235.37|3226.67|3234.62|3225.92|27
1629605040000|2021-08-22 04:04:00|3235.2|3226.5|3234.7|3226|3235.2|3226.5|3234.3|3225.6|34
1629605050000|2021-08-22 04:04:10|3234.67|3225.97|3236.17|3227.47|3236.17|3227.47|3234.67|3225.97|33
1629605060000|2021-08-22 04:04:20|3236.16|3227.46|3236.15|3227.45|3236.58|3227.88|3236.02|3227.32|36
1629605070000|2021-08-22 04:04:30|3236.13|3227.43|3236.68|3227.98|3236.86|3228.16|3236.08|3227.38|31
1629605080000|2021-08-22 04:04:40|3236.67|3227.97|3236.46|3227.76|3237.25|3228.55|3236.44|3227.74|34
1629605090000|2021-08-22 04:04:50|3236.28|3227.58|3237.37|3228.67|3237.37|3228.67|3236.28|3227.58|37
1629605100000|2021-08-22 04:05:00|3237.32|3228.62|3237.57|3228.87|3237.86|3229.16|3237.21|3228.51|34
1629605110000|2021-08-22 04:05:10|3237.42|3228.72|3236.31|3227.61|3237.48|3228.78|3236.31|3227.61|24
1629605120000|2021-08-22 04:05:20|3236.35|3227.65|3236.44|3227.74|3236.47|3227.77|3235.57|3226.87|33
1629605130000|2021-08-22 04:05:30|3236.45|3227.75|3236.76|3228.06|3236.81|3228.11|3236.45|3227.75|27
1629605140000|2021-08-22 04:05:40|3236.67|3227.97|3236.72|3228.02|3236.84|3228.14|3236.66|3227.96|20
1629605150000|2021-08-22 04:05:50|3236.68|3227.98|3237|3228.3|3237.01|3228.31|3236.68|3227.98|26
1629605160000|2021-08-22 04:06:00|3237.01|3228.31|3236.65|3227.95|3237.01|3228.31|3236.21|3227.51|31
1629605170000|2021-08-22 04:06:10|3236.71|3228.01|3237.83|3229.13|3237.83|3229.13|3236.68|3227.98|25
1629605180000|2021-08-22 04:06:20|3237.76|3229.06|3237.25|3228.55|3237.85|3229.15|3237.12|3228.42|31
1629605190000|2021-08-22 04:06:30|3237.31|3228.61|3237.4|3228.7|3237.47|3228.77|3237.3|3228.6|25
1629605200000|2021-08-22 04:06:40|3237.38|3228.68|3237.92|3229.22|3237.94|3229.24|3237.3|3228.6|21
1629605210000|2021-08-22 04:06:50|3237.95|3229.25|3237.92|3229.22|3237.98|3229.28|3237.86|3229.16|14
1629605220000|2021-08-22 04:07:00|3237.88|3229.18|3237.8|3229.1|3237.88|3229.18|3237.72|3229.02|14
1629605230000|2021-08-22 04:07:10|3237.83|3229.13|3237.81|3229.11|3237.85|3229.15|3237.8|3229.1|7
1629605240000|2021-08-22 04:07:20|3237.82|3229.12|3238.36|3229.66|3238.36|3229.66|3237.8|3229.1|12
1629605250000|2021-08-22 04:07:30|3238.34|3229.64|3238.68|3229.98|3238.72|3230.02|3238.23|3229.53|11
1629605260000|2021-08-22 04:07:40|3238.67|3229.97|3238.1|3229.4|3238.7|3230|3238.05|3229.35|21
1629605270000|2021-08-22 04:07:50|3238.05|3229.35|3237.97|3229.27|3238.27|3229.57|3237.97|3229.27|30
1629605280000|2021-08-22 04:08:00|3238|3229.3|3238.25|3229.55|3238.25|3229.55|3237.69|3228.99|22
1629605290000|2021-08-22 04:08:10|3238.39|3229.69|3238.75|3230.05|3238.82|3230.12|3238.39|3229.69|19
1629605300000|2021-08-22 04:08:20|3238.69|3229.99|3238.76|3230.06|3239.12|3230.42|3238.65|3229.95|28
1629605310000|2021-08-22 04:08:30|3238.78|3230.08|3238.68|3229.98|3238.78|3230.08|3238.68|3229.98|27
1629605320000|2021-08-22 04:08:40|3238.76|3230.06|3239.57|3230.87|3239.58|3230.88|3238.76|3230.06|28
1629605330000|2021-08-22 04:08:50|3239.55|3230.85|3239.91|3231.21|3239.96|3231.26|3239.43|3230.73|23
1629605340000|2021-08-22 04:09:00|3239.87|3231.17|3240.09|3231.39|3240.09|3231.39|3239.86|3231.16|18
1629605350000|2021-08-22 04:09:10|3240.16|3231.46|3240.13|3231.43|3240.28|3231.58|3240.09|3231.39|21
1629605360000|2021-08-22 04:09:20|3240.19|3231.49|3241.99|3233.29|3241.99|3233.29|3240.19|3231.49|29
1629605370000|2021-08-22 04:09:30|3241.71|3233.01|3242.22|3233.52|3242.22|3233.52|3241.71|3233.01|32
1629605380000|2021-08-22 04:09:40|3242.21|3233.51|3241.99|3233.29|3243.09|3234.39|3241.76|3233.06|32
1629605390000|2021-08-22 04:09:50|3242.28|3233.58|3242.2|3233.5|3242.76|3234.06|3242.06|3233.36|39
1629605400000|2021-08-22 04:10:00|3242.07|3233.37|3243.81|3235.11|3243.81|3235.11|3242.07|3233.37|31
1629605410000|2021-08-22 04:10:10|3243.67|3234.97|3243.58|3234.88|3243.8|3235.1|3243.49|3234.79|16
1629605420000|2021-08-22 04:10:20|3243.52|3234.82|3242.95|3234.25|3243.69|3234.99|3242.93|3234.23|25
1629605430000|2021-08-22 04:10:30|3242.99|3234.29|3242.95|3234.25|3243.2|3234.5|3242.78|3234.08|18
1629605440000|2021-08-22 04:10:40|3243.03|3234.33|3242.92|3234.22|3243.08|3234.38|3242.85|3234.15|16
1629605450000|2021-08-22 04:10:50|3243.02|3234.32|3243.02|3234.32|3243.09|3234.39|3242.99|3234.29|13
1629605460000|2021-08-22 04:11:00|3243|3234.3|3241.81|3233.11|3243.07|3234.37|3241.42|3232.72|28
1629605470000|2021-08-22 04:11:10|3241.83|3233.13|3241.74|3233.04|3241.93|3233.23|3241.63|3232.93|18
1629605480000|2021-08-22 04:11:20|3241.75|3233.05|3241.16|3232.46|3241.75|3233.05|3241.14|3232.44|23
1629605490000|2021-08-22 04:11:30|3241.21|3232.51|3240.68|3231.98|3241.46|3232.76|3240.58|3231.88|32
1629605500000|2021-08-22 04:11:40|3240.67|3231.97|3241.32|3232.62|3241.4|3232.7|3240.64|3231.94|23
1629605510000|2021-08-22 04:11:50|3241.37|3232.67|3242.19|3233.49|3242.19|3233.49|3241.3|3232.6|17
1629605520000|2021-08-22 04:12:00|3242.4|3233.7|3241.63|3232.93|3242.53|3233.83|3241.62|3232.92|26
1629605530000|2021-08-22 04:12:10|3241.64|3232.94|3241.79|3233.09|3242.08|3233.38|3241.64|3232.94|22
1629605540000|2021-08-22 04:12:20|3241.8|3233.1|3240.99|3232.29|3241.8|3233.1|3240.99|3232.29|11
1629605550000|2021-08-22 04:12:30|3241.01|3232.31|3241.52|3232.82|3241.61|3232.91|3240.99|3232.29|27
1629605560000|2021-08-22 04:12:40|3241.22|3232.52|3239.9|3231.2|3241.22|3232.52|3239.87|3231.17|33
1629605570000|2021-08-22 04:12:50|3239.93|3231.23|3241.47|3232.77|3241.58|3232.88|3239.93|3231.23|30
1629605580000|2021-08-22 04:13:00|3241.64|3232.94|3241.75|3233.05|3241.87|3233.17|3241.13|3232.43|31
1629605590000|2021-08-22 04:13:10|3241.71|3233.01|3240.8|3232.1|3241.83|3233.13|3240.57|3231.87|32
1629605600000|2021-08-22 04:13:20|3240.65|3231.95|3240.49|3231.79|3240.73|3232.03|3240.3|3231.6|31
1629605610000|2021-08-22 04:13:30|3240.46|3231.76|3240.58|3231.88|3240.64|3231.94|3240.28|3231.58|25
1629605620000|2021-08-22 04:13:40|3240.71|3232.01|3242.54|3233.84|3242.54|3233.84|3240.71|3232.01|35
1629605630000|2021-08-22 04:13:50|3242.57|3233.87|3243.31|3234.61|3243.31|3234.61|3242.57|3233.87|21
1629605640000|2021-08-22 04:14:00|3243.32|3234.62|3244.14|3235.44|3244.29|3235.59|3243.26|3234.56|22
1629605650000|2021-08-22 04:14:10|3244.04|3235.34|3244.04|3235.34|3244.15|3235.45|3243.77|3235.07|25
1629605660000|2021-08-22 04:14:20|3243.88|3235.18|3245.53|3236.83|3245.58|3236.88|3243.67|3234.97|31
1629605670000|2021-08-22 04:14:30|3245.51|3236.81|3245.27|3236.57|3245.51|3236.81|3245.24|3236.54|23
1629605680000|2021-08-22 04:14:40|3245.19|3236.49|3244.59|3235.89|3245.19|3236.49|3244.45|3235.75|27
1629605690000|2021-08-22 04:14:50|3244.5|3235.8|3242.76|3234.06|3244.5|3235.8|3242.71|3234.01|38
1629605700000|2021-08-22 04:15:00|3242.92|3234.22|3244.21|3235.51|3244.28|3235.58|3242.83|3234.13|31
1629605710000|2021-08-22 04:15:10|3244.2|3235.5|3244.41|3235.71|3245.34|3236.64|3244.2|3235.5|33
1629605720000|2021-08-22 04:15:20|3244.46|3235.76|3245.61|3236.91|3245.61|3236.91|3244.46|3235.76|36
1629605730000|2021-08-22 04:15:30|3245.6|3236.9|3245.53|3236.83|3245.6|3236.9|3245.01|3236.31|34
1629605740000|2021-08-22 04:15:40|3245.55|3236.85|3245.02|3236.32|3245.57|3236.87|3244.86|3236.16|28
1629605750000|2021-08-22 04:15:50|3245.01|3236.31|3244.73|3236.03|3245.17|3236.47|3243.98|3235.28|37
1629605760000|2021-08-22 04:16:00|3244.76|3236.06|3244.86|3236.16|3245.37|3236.67|3244.66|3235.96|27
1629605770000|2021-08-22 04:16:10|3244.87|3236.17|3245.29|3236.59|3245.4|3236.7|3244.67|3235.97|31
1629605780000|2021-08-22 04:16:20|3245.27|3236.57|3245.22|3236.52|3245.27|3236.57|3244.84|3236.14|30
1629605790000|2021-08-22 04:16:30|3245.24|3236.54|3245.08|3236.38|3245.24|3236.54|3245.08|3236.38|26
1629605800000|2021-08-22 04:16:40|3245.02|3236.32|3244.29|3235.59|3245.27|3236.57|3244.23|3235.53|35
1629605810000|2021-08-22 04:16:50|3244.3|3235.6|3244.37|3235.67|3244.39|3235.69|3244.26|3235.56|18
1629605820000|2021-08-22 04:17:00|3244.24|3235.54|3243.02|3234.32|3244.24|3235.54|3242.99|3234.29|33
1629605830000|2021-08-22 04:17:10|3243.05|3234.35|3243.06|3234.36|3243.1|3234.4|3242.96|3234.26|34
1629605840000|2021-08-22 04:17:20|3243.03|3234.33|3243.08|3234.38|3243.18|3234.48|3242.85|3234.15|33
1629605850000|2021-08-22 04:17:30|3243.09|3234.39|3242.27|3233.57|3243.1|3234.4|3242.22|3233.52|31
1629605860000|2021-08-22 04:17:40|3242.29|3233.59|3242.25|3233.55|3242.42|3233.72|3242.24|3233.54|34
1629605870000|2021-08-22 04:17:50|3242.19|3233.49|3241.01|3232.31|3242.32|3233.62|3240.81|3232.11|30
1629605880000|2021-08-22 04:18:00|3240.98|3232.28|3240.93|3232.23|3241.01|3232.31|3240.89|3232.19|27
1629605890000|2021-08-22 04:18:10|3240.88|3232.18|3241.05|3232.35|3241.05|3232.35|3240.84|3232.14|24
1629605900000|2021-08-22 04:18:20|3240.98|3232.28|3241.11|3232.41|3241.11|3232.41|3240.98|3232.28|31
1629605910000|2021-08-22 04:18:30|3241.07|3232.37|3242.93|3234.23|3242.93|3234.23|3241.06|3232.36|31
1629605920000|2021-08-22 04:18:40|3242.89|3234.19|3244.88|3236.18|3245.01|3236.31|3242.89|3234.19|35
1629605930000|2021-08-22 04:18:50|3244.92|3236.22|3245|3236.3|3245.02|3236.32|3244.88|3236.18|29
1629605940000|2021-08-22 04:19:00|3245.1|3236.4|3245.53|3236.83|3245.53|3236.83|3245.1|3236.4|28
1629605950000|2021-08-22 04:19:10|3245.54|3236.84|3245.49|3236.79|3245.6|3236.9|3245.27|3236.57|24
1629605960000|2021-08-22 04:19:20|3245.5|3236.8|3245.49|3236.79|3245.5|3236.8|3245.34|3236.64|16
1629605970000|2021-08-22 04:19:30|3245.58|3236.88|3245.59|3236.89|3245.59|3236.89|3245.48|3236.78|13
1629605980000|2021-08-22 04:19:40|3245.61|3236.91|3245.78|3237.08|3245.83|3237.13|3245.61|3236.91|25
1629605990000|2021-08-22 04:19:50|3245.8|3237.1|3245.77|3237.07|3245.83|3237.13|3245.7|3237|25
1629606000000|2021-08-22 04:20:00|3245.76|3237.06|3245.78|3237.08|3245.82|3237.12|3245.73|3237.03|22
1629606010000|2021-08-22 04:20:10|3245.8|3237.1|3245.7|3237|3245.83|3237.13|3245.7|3237|28
1629606020000|2021-08-22 04:20:20|3245.77|3237.07|3245.68|3236.98|3245.78|3237.08|3245.62|3236.92|29
1629606030000|2021-08-22 04:20:30|3245.59|3236.89|3246.04|3237.34|3246.08|3237.38|3245.59|3236.89|18
1629606040000|2021-08-22 04:20:40|3246.05|3237.35|3246.21|3237.51|3246.21|3237.51|3246.04|3237.34|4
1629606050000|2021-08-22 04:20:50|3246.18|3237.48|3246.8|3238.1|3248.15|3239.45|3246.18|3237.48|33
1629606060000|2021-08-22 04:21:00|3246.87|3238.17|3246.67|3237.97|3246.87|3238.17|3246.62|3237.92|29
1629606070000|2021-08-22 04:21:10|3246.6|3237.9|3246.3|3237.6|3246.8|3238.1|3246.3|3237.6|26
1629606080000|2021-08-22 04:21:20|3246.14|3237.44|3246.25|3237.55|3246.25|3237.55|3245.88|3237.18|21
1629606090000|2021-08-22 04:21:30|3246.39|3237.69|3247.05|3238.35|3247.19|3238.49|3246.39|3237.69|13
1629606100000|2021-08-22 04:21:40|3247.03|3238.33|3247.72|3239.02|3247.81|3239.11|3247.03|3238.33|28
1629606110000|2021-08-22 04:21:50|3247.79|3239.09|3247.95|3239.25|3248.04|3239.34|3247.69|3238.99|26
1629606120000|2021-08-22 04:22:00|3247.78|3239.08|3247.74|3239.04|3247.94|3239.24|3247.69|3238.99|24
1629606130000|2021-08-22 04:22:10|3247.82|3239.12|3248.13|3239.43|3248.15|3239.45|3247.82|3239.12|30
1629606140000|2021-08-22 04:22:20|3248.09|3239.39|3248.01|3239.31|3248.17|3239.47|3247.75|3239.05|29
1629606150000|2021-08-22 04:22:30|3247.91|3239.21|3247.93|3239.23|3248.2|3239.5|3247.81|3239.11|29
1629606160000|2021-08-22 04:22:40|3247.98|3239.28|3247.94|3239.24|3248.01|3239.31|3247.81|3239.11|35
1629606170000|2021-08-22 04:22:50|3247.9|3239.2|3247.98|3239.28|3248.12|3239.42|3247.9|3239.2|32
1629606180000|2021-08-22 04:23:00|3247.96|3239.26|3247.96|3239.26|3248.11|3239.41|3247.93|3239.23|22
1629606190000|2021-08-22 04:23:10|3247.95|3239.25|3248.11|3239.41|3248.14|3239.44|3247.86|3239.16|27
1629606200000|2021-08-22 04:23:20|3248.05|3239.35|3248.11|3239.41|3248.12|3239.42|3248.05|3239.35|29
1629606210000|2021-08-22 04:23:30|3247.74|3239.04|3247.38|3238.68|3247.74|3239.04|3247|3238.3|26
1629606220000|2021-08-22 04:23:40|3247.41|3238.71|3246.84|3238.14|3247.48|3238.78|3246.84|3238.14|26
1629606230000|2021-08-22 04:23:50|3246.92|3238.22|3247.38|3238.68|3247.39|3238.69|3246.91|3238.21|27
1629606240000|2021-08-22 04:24:00|3247.45|3238.75|3247.87|3239.17|3248.15|3239.45|3247.38|3238.68|28
1629606250000|2021-08-22 04:24:10|3248|3239.3|3247.55|3238.85|3248.13|3239.43|3247.54|3238.84|21
1629606260000|2021-08-22 04:24:20|3247.54|3238.84|3246.95|3238.25|3248.34|3239.64|3246.94|3238.24|33
1629606270000|2021-08-22 04:24:30|3246.69|3237.99|3247.79|3239.09|3247.95|3239.25|3246.61|3237.91|32
1629606280000|2021-08-22 04:24:40|3247.88|3239.18|3246.81|3238.11|3247.93|3239.23|3246.81|3238.11|35
1629606290000|2021-08-22 04:24:50|3246.63|3237.93|3246.57|3237.87|3246.75|3238.05|3246.46|3237.76|36
1629606300000|2021-08-22 04:25:00|3246.59|3237.89|3246.72|3238.02|3247.18|3238.48|3246.5|3237.8|34
1629606310000|2021-08-22 04:25:10|3246.79|3238.09|3246.16|3237.46|3247.31|3238.61|3246.07|3237.37|32
1629606320000|2021-08-22 04:25:20|3246.17|3237.47|3247.51|3238.81|3247.57|3238.87|3246.11|3237.41|27
1629606330000|2021-08-22 04:25:30|3247.52|3238.82|3247.35|3238.65|3247.66|3238.96|3247.35|3238.65|32
1629606340000|2021-08-22 04:25:40|3247.44|3238.74|3247.3|3238.6|3247.48|3238.78|3247.24|3238.54|31
1629606350000|2021-08-22 04:25:50|3247.31|3238.61|3246.91|3238.21|3247.31|3238.61|3246.51|3237.81|36
1629606360000|2021-08-22 04:26:00|3246.96|3238.26|3247.23|3238.53|3247.25|3238.55|3246.83|3238.13|22
1629606370000|2021-08-22 04:26:10|3247.24|3238.54|3247.14|3238.44|3247.25|3238.55|3247.1|3238.4|28
1629606380000|2021-08-22 04:26:20|3247.12|3238.42|3245.86|3237.16|3247.63|3238.93|3245.86|3237.16|34
1629606390000|2021-08-22 04:26:30|3245.93|3237.23|3245.89|3237.19|3246.05|3237.35|3245.32|3236.62|36
1629606400000|2021-08-22 04:26:40|3245.95|3237.25|3245.85|3237.15|3246.61|3237.91|3245.61|3236.91|35
1629606410000|2021-08-22 04:26:50|3245.88|3237.18|3245.6|3236.9|3245.98|3237.28|3245.56|3236.86|39
1629606420000|2021-08-22 04:27:00|3245.89|3237.19|3245.27|3236.57|3246.02|3237.32|3245.25|3236.55|39
1629606430000|2021-08-22 04:27:10|3245.2|3236.5|3244.89|3236.19|3245.4|3236.7|3244.83|3236.13|35
1629606440000|2021-08-22 04:27:20|3244.88|3236.18|3245.49|3236.79|3245.49|3236.79|3244.84|3236.14|25
1629606450000|2021-08-22 04:27:30|3245.47|3236.77|3246.28|3237.58|3246.32|3237.62|3245.42|3236.72|33
1629606460000|2021-08-22 04:27:40|3246.3|3237.6|3247.14|3238.44|3247.15|3238.45|3246.21|3237.51|29
1629606470000|2021-08-22 04:27:50|3247.05|3238.35|3247.36|3238.66|3247.67|3238.97|3247.02|3238.32|20
1629606480000|2021-08-22 04:28:00|3247.39|3238.69|3247.23|3238.53|3247.4|3238.7|3247.13|3238.43|25
1629606490000|2021-08-22 04:28:10|3247.21|3238.51|3247.64|3238.94|3247.72|3239.02|3247.07|3238.37|27
1629606500000|2021-08-22 04:28:20|3247.58|3238.88|3248.11|3239.41|3248.88|3240.18|3247.52|3238.82|39
1629606510000|2021-08-22 04:28:30|3248.05|3239.35|3247.68|3238.98|3248.29|3239.59|3247.65|3238.95|34
1629606520000|2021-08-22 04:28:40|3247.66|3238.96|3247.18|3238.48|3247.72|3239.02|3247.16|3238.46|28
1629606530000|2021-08-22 04:28:50|3247.17|3238.47|3247.2|3238.5|3247.26|3238.56|3247.14|3238.44|19
1629606540000|2021-08-22 04:29:00|3247.21|3238.51|3247.18|3238.48|3247.25|3238.55|3247.16|3238.46|23
1629606550000|2021-08-22 04:29:10|3247.16|3238.46|3247.5|3238.8|3247.5|3238.8|3246.36|3237.66|29
1629606560000|2021-08-22 04:29:20|3247.57|3238.87|3247.65|3238.95|3248.06|3239.36|3247.45|3238.75|25
1629606570000|2021-08-22 04:29:30|3247.76|3239.06|3246.98|3238.28|3247.76|3239.06|3246.97|3238.27|30
1629606580000|2021-08-22 04:29:40|3246.99|3238.29|3246.86|3238.16|3247.03|3238.33|3246.85|3238.15|32
1629606590000|2021-08-22 04:29:50|3246.87|3238.17|3246.79|3238.09|3247.03|3238.33|3246.47|3237.77|38
1629606600000|2021-08-22 04:30:00|3246.81|3238.11|3247.47|3238.77|3247.5|3238.8|3246.77|3238.07|35
1629606610000|2021-08-22 04:30:10|3247.48|3238.78|3248.14|3239.44|3248.32|3239.62|3247.48|3238.78|19
1629606620000|2021-08-22 04:30:20|3248.07|3239.37|3247.18|3238.48|3248.14|3239.44|3247.17|3238.47|33
1629606630000|2021-08-22 04:30:30|3247.2|3238.5|3247.04|3238.34|3247.22|3238.52|3246.99|3238.29|26
1629606640000|2021-08-22 04:30:40|3246.76|3238.06|3245.98|3237.28|3246.76|3238.06|3245.98|3237.28|32
1629606650000|2021-08-22 04:30:50|3245.97|3237.27|3244.82|3236.12|3245.97|3237.27|3244.64|3235.94|27
1629606660000|2021-08-22 04:31:00|3244.75|3236.05|3243.51|3234.81|3244.8|3236.1|3243.45|3234.75|24
1629606670000|2021-08-22 04:31:10|3243.52|3234.82|3243.2|3234.5|3243.52|3234.82|3243.2|3234.5|31
1629606680000|2021-08-22 04:31:20|3243.17|3234.47|3242.06|3233.36|3243.26|3234.56|3242.05|3233.35|33
1629606690000|2021-08-22 04:31:30|3242.1|3233.4|3241.75|3233.05|3242.25|3233.55|3241.68|3232.98|31
1629606700000|2021-08-22 04:31:40|3241.76|3233.06|3241.62|3232.92|3241.78|3233.08|3241.57|3232.87|34
1629606710000|2021-08-22 04:31:50|3241.64|3232.94|3242.34|3233.64|3242.34|3233.64|3241.6|3232.9|25
1629606720000|2021-08-22 04:32:00|3242.22|3233.52|3242.11|3233.41|3242.66|3233.96|3242.09|3233.39|30
1629606730000|2021-08-22 04:32:10|3242.08|3233.38|3242.71|3234.01|3242.71|3234.01|3241.9|3233.2|31
1629606740000|2021-08-22 04:32:20|3242.79|3234.09|3243.75|3235.05|3243.91|3235.21|3242.79|3234.09|27
1629606750000|2021-08-22 04:32:30|3244.05|3235.35|3243.5|3234.8|3244.05|3235.35|3243.37|3234.67|16
1629606760000|2021-08-22 04:32:40|3243.51|3234.81|3243.38|3234.68|3243.54|3234.84|3243.14|3234.44|32
1629606770000|2021-08-22 04:32:50|3243.39|3234.69|3243.88|3235.18|3244.59|3235.89|3243.36|3234.66|31
1629606780000|2021-08-22 04:33:00|3243.7|3235|3243.6|3234.9|3244.09|3235.39|3243.51|3234.81|28
1629606790000|2021-08-22 04:33:10|3243.58|3234.88|3243.32|3234.62|3243.76|3235.06|3243.24|3234.54|32
1629606800000|2021-08-22 04:33:20|3243.29|3234.59|3243.26|3234.56|3243.37|3234.67|3243.23|3234.53|29
1629606810000|2021-08-22 04:33:30|3243.28|3234.58|3242.85|3234.15|3243.33|3234.63|3242.74|3234.04|27
1629606820000|2021-08-22 04:33:40|3242.82|3234.12|3242.67|3233.97|3242.85|3234.15|3242.61|3233.91|22
1629606830000|2021-08-22 04:33:50|3242.66|3233.96|3242.64|3233.94|3242.69|3233.99|3242.58|3233.88|24
1629606840000|2021-08-22 04:34:00|3242.7|3234|3242.66|3233.96|3242.8|3234.1|3242.61|3233.91|28
1629606850000|2021-08-22 04:34:10|3242.62|3233.92|3242.7|3234|3242.77|3234.07|3242.62|3233.92|21
1629606860000|2021-08-22 04:34:20|3242.71|3234.01|3242.5|3233.8|3242.72|3234.02|3242.49|3233.79|11
1629606870000|2021-08-22 04:34:30|3242.49|3233.79|3242.49|3233.79|3242.49|3233.79|3242.43|3233.73|23
1629606880000|2021-08-22 04:34:40|3242.48|3233.78|3242.14|3233.44|3242.75|3234.05|3242.09|3233.39|31
1629606890000|2021-08-22 04:34:50|3242.15|3233.45|3243.3|3234.6|3243.31|3234.61|3241.78|3233.08|39
1629606900000|2021-08-22 04:35:00|3243.28|3234.58|3245.17|3236.47|3246.35|3237.65|3243.28|3234.58|38
1629606910000|2021-08-22 04:35:10|3244.93|3236.23|3246.34|3237.64|3246.38|3237.68|3244.93|3236.23|23
1629606920000|2021-08-22 04:35:20|3246.36|3237.66|3245.75|3237.05|3246.4|3237.7|3245.74|3237.04|36
1629606930000|2021-08-22 04:35:30|3246.1|3237.4|3245.24|3236.54|3246.3|3237.6|3245.15|3236.45|38
1629606940000|2021-08-22 04:35:40|3244.94|3236.24|3243.47|3234.77|3244.96|3236.26|3243.45|3234.75|38
1629606950000|2021-08-22 04:35:50|3243.45|3234.75|3243.88|3235.18|3243.89|3235.19|3243.45|3234.75|28
1629606960000|2021-08-22 04:36:00|3243.81|3235.11|3243.45|3234.75|3243.84|3235.14|3243.37|3234.67|29
1629606970000|2021-08-22 04:36:10|3243.42|3234.72|3243.44|3234.74|3243.49|3234.79|3243.41|3234.71|28
1629606980000|2021-08-22 04:36:20|3243.49|3234.79|3243.54|3234.84|3243.6|3234.9|3243.42|3234.72|29
1629606990000|2021-08-22 04:36:30|3243.57|3234.87|3243.49|3234.79|3243.58|3234.88|3243.47|3234.77|16
1629607000000|2021-08-22 04:36:40|3243.48|3234.78|3242.63|3233.93|3243.5|3234.8|3242.49|3233.79|26
1629607010000|2021-08-22 04:36:50|3242.65|3233.95|3243.25|3234.55|3243.6|3234.9|3242.53|3233.83|31
1629607020000|2021-08-22 04:37:00|3243.27|3234.57|3241.78|3233.08|3243.27|3234.57|3241.76|3233.06|34
1629607030000|2021-08-22 04:37:10|3241.79|3233.09|3241.72|3233.02|3241.79|3233.09|3241.49|3232.79|34
1629607040000|2021-08-22 04:37:20|3241.7|3233|3241.74|3233.04|3241.78|3233.08|3241.69|3232.99|32
1629607050000|2021-08-22 04:37:30|3241.76|3233.06|3241.6|3232.9|3241.77|3233.07|3241.56|3232.86|34
1629607060000|2021-08-22 04:37:40|3241.58|3232.88|3241.46|3232.76|3241.62|3232.92|3241.46|3232.76|29
1629607070000|2021-08-22 04:37:50|3241.51|3232.81|3241.55|3232.85|3241.57|3232.87|3241.47|3232.77|19
1629607080000|2021-08-22 04:38:00|3241.54|3232.84|3241.56|3232.86|3241.56|3232.86|3241.1|3232.4|26
1629607090000|2021-08-22 04:38:10|3241.57|3232.87|3241.1|3232.4|3241.58|3232.88|3241.07|3232.37|19
1629607100000|2021-08-22 04:38:20|3241.08|3232.38|3241.2|3232.5|3241.27|3232.57|3241.08|3232.38|24
1629607110000|2021-08-22 04:38:30|3241.18|3232.48|3241.16|3232.46|3241.23|3232.53|3241.07|3232.37|27
1629607120000|2021-08-22 04:38:40|3241.17|3232.47|3241.2|3232.5|3241.23|3232.53|3241.09|3232.39|30
1629607130000|2021-08-22 04:38:50|3241.15|3232.45|3241.15|3232.45|3241.17|3232.47|3241.14|3232.44|19
1629607140000|2021-08-22 04:39:00|3241.1|3232.4|3241.04|3232.34|3241.15|3232.45|3240.95|3232.25|20
1629607150000|2021-08-22 04:39:10|3241.03|3232.33|3240.3|3231.6|3241.03|3232.33|3240.26|3231.56|33
1629607160000|2021-08-22 04:39:20|3240.26|3231.56|3240.01|3231.31|3240.3|3231.6|3239.94|3231.24|29
1629607170000|2021-08-22 04:39:30|3240|3231.3|3240.59|3231.89|3240.72|3232.02|3239.95|3231.25|32
1629607180000|2021-08-22 04:39:40|3240.55|3231.85|3240.68|3231.98|3240.87|3232.17|3240.42|3231.72|25
1629607190000|2021-08-22 04:39:50|3240.67|3231.97|3240.73|3232.03|3240.8|3232.1|3240.61|3231.91|32
1629607200000|2021-08-22 04:40:00|3240.74|3232.04|3240.08|3231.38|3240.74|3232.04|3240.06|3231.36|25
1629607210000|2021-08-22 04:40:10|3240.07|3231.37|3241.17|3232.47|3241.17|3232.47|3239.9|3231.2|32
1629607220000|2021-08-22 04:40:20|3241.13|3232.43|3242.67|3233.97|3242.77|3234.07|3241.13|3232.43|26
1629607230000|2021-08-22 04:40:30|3242.56|3233.86|3242.39|3233.69|3242.6|3233.9|3242.33|3233.63|19
1629607240000|2021-08-22 04:40:40|3242.4|3233.7|3242.57|3233.87|3242.6|3233.9|3242.38|3233.68|30
1629607250000|2021-08-22 04:40:50|3242.54|3233.84|3242.38|3233.68|3242.76|3234.06|3242.38|3233.68|30
1629607260000|2021-08-22 04:41:00|3242.39|3233.69|3242.48|3233.78|3242.79|3234.09|3242.39|3233.69|33
1629607270000|2021-08-22 04:41:10|3242.44|3233.74|3242.95|3234.25|3243.01|3234.31|3242.31|3233.61|26
1629607280000|2021-08-22 04:41:20|3242.94|3234.24|3243.01|3234.31|3243.46|3234.76|3242.64|3233.94|36
1629607290000|2021-08-22 04:41:30|3243.02|3234.32|3241.95|3233.25|3243.02|3234.32|3241.95|3233.25|29
1629607300000|2021-08-22 04:41:40|3242.05|3233.35|3241.3|3232.6|3242.11|3233.41|3241.24|3232.54|38
1629607310000|2021-08-22 04:41:50|3241.27|3232.57|3241.18|3232.48|3241.28|3232.58|3241.09|3232.39|35
1629607320000|2021-08-22 04:42:00|3241.19|3232.49|3241.14|3232.44|3241.69|3232.99|3241.14|3232.44|34
1629607330000|2021-08-22 04:42:10|3241.07|3232.37|3240.44|3231.74|3241.07|3232.37|3240.41|3231.71|31
1629607340000|2021-08-22 04:42:20|3240.43|3231.73|3240.75|3232.05|3240.76|3232.06|3240.34|3231.64|21
1629607350000|2021-08-22 04:42:30|3240.76|3232.06|3242.35|3233.65|3242.44|3233.74|3240.74|3232.04|22
1629607360000|2021-08-22 04:42:40|3242.37|3233.67|3242.48|3233.78|3242.5|3233.8|3242.35|3233.65|25
1629607370000|2021-08-22 04:42:50|3242.5|3233.8|3242.47|3233.77|3242.79|3234.09|3242.37|3233.67|30
1629607380000|2021-08-22 04:43:00|3242.48|3233.78|3242.79|3234.09|3242.82|3234.12|3242.41|3233.71|26
1629607390000|2021-08-22 04:43:10|3242.73|3234.03|3243.38|3234.68|3243.4|3234.7|3242.73|3234.03|33
1629607400000|2021-08-22 04:43:20|3243.31|3234.61|3243.55|3234.85|3243.55|3234.85|3243.31|3234.61|35
1629607410000|2021-08-22 04:43:30|3243.48|3234.78|3243.23|3234.53|3243.53|3234.83|3243.22|3234.52|30
1629607420000|2021-08-22 04:43:40|3243.27|3234.57|3241.88|3233.18|3243.27|3234.57|3241.72|3233.02|29
1629607430000|2021-08-22 04:43:50|3241.89|3233.19|3241.1|3232.4|3241.91|3233.21|3241.05|3232.35|21
1629607440000|2021-08-22 04:44:00|3241.04|3232.34|3240.81|3232.11|3241.08|3232.38|3240.81|3232.11|22
1629607450000|2021-08-22 04:44:10|3240.83|3232.13|3240.07|3231.37|3240.86|3232.16|3239.97|3231.27|23
1629607460000|2021-08-22 04:44:20|3239.86|3231.16|3239.81|3231.11|3239.92|3231.22|3239.81|3231.11|20
1629607470000|2021-08-22 04:44:30|3239.79|3231.09|3239.97|3231.27|3240.02|3231.32|3239.79|3231.09|25
1629607480000|2021-08-22 04:44:40|3239.99|3231.29|3241.09|3232.39|3241.25|3232.55|3239.99|3231.29|36
1629607490000|2021-08-22 04:44:50|3241.11|3232.41|3240.03|3231.33|3241.52|3232.82|3240.03|3231.33|34
1629607500000|2021-08-22 04:45:00|3240|3231.3|3240.28|3231.58|3240.28|3231.58|3240|3231.3|33
1629607510000|2021-08-22 04:45:10|3240.25|3231.55|3240.2|3231.5|3240.25|3231.55|3240.1|3231.4|24
1629607520000|2021-08-22 04:45:20|3240.19|3231.49|3240.28|3231.58|3240.3|3231.6|3240.12|3231.42|23
1629607530000|2021-08-22 04:45:30|3240.24|3231.54|3240.52|3231.82|3240.53|3231.83|3240.24|3231.54|15
1629607540000|2021-08-22 04:45:40|3240.51|3231.81|3239.22|3230.52|3240.57|3231.87|3239.2|3230.5|26
1629607550000|2021-08-22 04:45:50|3239.19|3230.49|3239.03|3230.33|3239.19|3230.49|3239|3230.3|11
1629607560000|2021-08-22 04:46:00|3238.99|3230.29|3240.03|3231.33|3240.17|3231.47|3238.97|3230.27|32
1629607570000|2021-08-22 04:46:10|3240.02|3231.32|3240.31|3231.61|3240.34|3231.64|3239.87|3231.17|30
1629607580000|2021-08-22 04:46:20|3240.32|3231.62|3240.32|3231.62|3240.49|3231.79|3240.31|3231.61|20
1629607590000|2021-08-22 04:46:30|3240.31|3231.61|3240.42|3231.72|3240.42|3231.72|3240.31|3231.61|6
1629607600000|2021-08-22 04:46:40|3240.4|3231.7|3240.35|3231.65|3240.52|3231.82|3240.23|3231.53|29
1629607610000|2021-08-22 04:46:50|3240.26|3231.56|3240.35|3231.65|3240.37|3231.67|3240.26|3231.56|30
1629607620000|2021-08-22 04:47:00|3240.36|3231.66|3240.48|3231.78|3240.48|3231.78|3240.32|3231.62|29
1629607630000|2021-08-22 04:47:10|3240.41|3231.71|3241.25|3232.55|3241.75|3233.05|3240.41|3231.71|36
1629607640000|2021-08-22 04:47:20|3241.27|3232.57|3241.48|3232.78|3241.5|3232.8|3241.27|3232.57|26
1629607650000|2021-08-22 04:47:30|3241.47|3232.77|3242.05|3233.35|3242.11|3233.41|3241.47|3232.77|29
1629607660000|2021-08-22 04:47:40|3242.03|3233.33|3242.15|3233.45|3242.15|3233.45|3241.9|3233.2|29
1629607670000|2021-08-22 04:47:50|3241.92|3233.22|3241.62|3232.92|3241.92|3233.22|3241.47|3232.77|21
1629607680000|2021-08-22 04:48:00|3241.69|3232.99|3241.95|3233.25|3241.95|3233.25|3241.62|3232.92|25
1629607690000|2021-08-22 04:48:10|3242.11|3233.41|3243.5|3234.8|3243.57|3234.87|3242.11|3233.41|19
1629607700000|2021-08-22 04:48:20|3243.85|3235.15|3244.09|3235.39|3244.09|3235.39|3243.68|3234.98|16
1629607710000|2021-08-22 04:48:30|3244.1|3235.4|3244.1|3235.4|3244.18|3235.48|3243.97|3235.27|22
1629607720000|2021-08-22 04:48:40|3244.09|3235.39|3243.25|3234.55|3244.1|3235.4|3242.94|3234.24|31
1629607730000|2021-08-22 04:48:50|3243.29|3234.59|3244.16|3235.46|3244.42|3235.72|3243.26|3234.56|29
1629607740000|2021-08-22 04:49:00|3244.21|3235.51|3244.33|3235.63|3244.38|3235.68|3244.21|3235.51|20
1629607750000|2021-08-22 04:49:10|3244.34|3235.64|3244.38|3235.68|3244.4|3235.7|3244.32|3235.62|22
1629607760000|2021-08-22 04:49:20|3244.4|3235.7|3244.44|3235.74|3244.44|3235.74|3244.3|3235.6|18
1629607770000|2021-08-22 04:49:30|3244.45|3235.75|3245.37|3236.67|3245.43|3236.73|3244.35|3235.65|25
1629607780000|2021-08-22 04:49:40|3245.59|3236.89|3245.28|3236.58|3245.75|3237.05|3245.16|3236.46|31
1629607790000|2021-08-22 04:49:50|3245.29|3236.59|3245.54|3236.84|3245.56|3236.86|3245.29|3236.59|23
1629607800000|2021-08-22 04:50:00|3245.38|3236.68|3245.89|3237.19|3246.08|3237.38|3245.15|3236.45|27
1629607810000|2021-08-22 04:50:10|3245.84|3237.14|3244.81|3236.11|3245.84|3237.14|3244.62|3235.92|29
1629607820000|2021-08-22 04:50:20|3244.84|3236.14|3245.71|3237.01|3245.71|3237.01|3244.77|3236.07|32
1629607830000|2021-08-22 04:50:30|3245.61|3236.91|3245.94|3237.24|3245.94|3237.24|3245.44|3236.74|26
1629607840000|2021-08-22 04:50:40|3245.97|3237.27|3245.89|3237.19|3246|3237.3|3245.8|3237.1|14
1629607850000|2021-08-22 04:50:50|3245.82|3237.12|3245.4|3236.7|3245.91|3237.21|3245.32|3236.62|24
1629607860000|2021-08-22 04:51:00|3245.37|3236.67|3244.73|3236.03|3245.38|3236.68|3244.67|3235.97|18
1629607870000|2021-08-22 04:51:10|3244.63|3235.93|3244.54|3235.84|3244.65|3235.95|3244.43|3235.73|16
1629607880000|2021-08-22 04:51:20|3244.55|3235.85|3244.5|3235.8|3244.6|3235.9|3244.5|3235.8|21
1629607890000|2021-08-22 04:51:30|3244.51|3235.81|3242.8|3234.1|3244.51|3235.81|3242.64|3233.94|32
1629607900000|2021-08-22 04:51:40|3242.79|3234.09|3244.47|3235.77|3244.51|3235.81|3242.78|3234.08|25
1629607910000|2021-08-22 04:51:50|3244.48|3235.78|3244.63|3235.93|3244.84|3236.14|3244.34|3235.64|23
1629607920000|2021-08-22 04:52:00|3244.64|3235.94|3244.67|3235.97|3244.67|3235.97|3244.55|3235.85|22
1629607930000|2021-08-22 04:52:10|3244.68|3235.98|3244.73|3236.03|3244.75|3236.05|3244.66|3235.96|19
1629607940000|2021-08-22 04:52:20|3244.74|3236.04|3245.58|3236.88|3245.77|3237.07|3244.73|3236.03|30
1629607950000|2021-08-22 04:52:30|3245.56|3236.86|3245.89|3237.19|3245.89|3237.19|3245.46|3236.76|28
1629607960000|2021-08-22 04:52:40|3245.87|3237.17|3246.67|3237.97|3246.67|3237.97|3245.87|3237.17|20
1629607970000|2021-08-22 04:52:50|3246.58|3237.88|3247.07|3238.37|3247.07|3238.37|3246.58|3237.88|24
1629607980000|2021-08-22 04:53:00|3247.08|3238.38|3247.21|3238.51|3247.22|3238.52|3246.83|3238.13|28
1629607990000|2021-08-22 04:53:10|3247.18|3238.48|3247.08|3238.38|3247.22|3238.52|3246.26|3237.56|24
1629608000000|2021-08-22 04:53:20|3247.16|3238.46|3247.56|3238.86|3247.71|3239.01|3247.15|3238.45|19
1629608010000|2021-08-22 04:53:30|3247.49|3238.79|3247.91|3239.21|3247.91|3239.21|3247.36|3238.66|33
1629608020000|2021-08-22 04:53:40|3247.94|3239.24|3247.42|3238.72|3248.29|3239.59|3247.31|3238.61|25
1629608030000|2021-08-22 04:53:50|3247.47|3238.77|3245.51|3236.81|3247.51|3238.81|3245.51|3236.81|31
1629608040000|2021-08-22 04:54:00|3245.27|3236.57|3245.57|3236.87|3246.61|3237.91|3244.83|3236.13|40
1629608050000|2021-08-22 04:54:10|3245.54|3236.84|3245.84|3237.14|3245.95|3237.25|3245.49|3236.79|29
1629608060000|2021-08-22 04:54:20|3245.81|3237.11|3245.54|3236.84|3245.83|3237.13|3245.54|3236.84|27
1629608070000|2021-08-22 04:54:30|3245.53|3236.83|3246.03|3237.33|3246.08|3237.38|3245.37|3236.67|27
1629608080000|2021-08-22 04:54:40|3246.06|3237.36|3245.89|3237.19|3246.06|3237.36|3245.89|3237.19|23
1629608090000|2021-08-22 04:54:50|3245.69|3236.99|3245.75|3237.05|3246.01|3237.31|3245.26|3236.56|36
1629608100000|2021-08-22 04:55:00|3245.76|3237.06|3246.18|3237.48|3246.18|3237.48|3245.76|3237.06|33
1629608110000|2021-08-22 04:55:10|3246.21|3237.51|3246.11|3237.41|3246.24|3237.54|3246.03|3237.33|26
1629608120000|2021-08-22 04:55:20|3246.14|3237.44|3246.83|3238.13|3247.34|3238.64|3246.06|3237.36|37
1629608130000|2021-08-22 04:55:30|3246.79|3238.09|3247.16|3238.46|3247.19|3238.49|3246.47|3237.77|34
1629608140000|2021-08-22 04:55:40|3247.38|3238.68|3249.55|3240.85|3249.69|3240.99|3247.37|3238.67|34
1629608150000|2021-08-22 04:55:50|3249.48|3240.78|3249.83|3241.13|3250.28|3241.58|3249.24|3240.54|37
1629608160000|2021-08-22 04:56:00|3249.53|3240.83|3250.41|3241.71|3250.48|3241.78|3249.08|3240.38|27
1629608170000|2021-08-22 04:56:10|3250.39|3241.69|3250.64|3241.94|3250.76|3242.06|3250.39|3241.69|28
1629608180000|2021-08-22 04:56:20|3250.65|3241.95|3249.53|3240.83|3250.73|3242.03|3249.52|3240.82|30
1629608190000|2021-08-22 04:56:30|3249.77|3241.07|3249.8|3241.1|3250.49|3241.79|3249.68|3240.98|32
1629608200000|2021-08-22 04:56:40|3249.78|3241.08|3248.73|3240.03|3249.96|3241.26|3248.64|3239.94|33
1629608210000|2021-08-22 04:56:50|3248.72|3240.02|3249.73|3241.03|3249.99|3241.29|3248.68|3239.98|30
1629608220000|2021-08-22 04:57:00|3249.61|3240.91|3249.86|3241.16|3250.81|3242.11|3249.53|3240.83|35
1629608230000|2021-08-22 04:57:10|3249.71|3241.01|3249.5|3240.8|3249.71|3241.01|3248.46|3239.76|34
1629608240000|2021-08-22 04:57:20|3249.47|3240.77|3248.66|3239.96|3249.47|3240.77|3248.54|3239.84|34
1629608250000|2021-08-22 04:57:30|3248.78|3240.08|3248.8|3240.1|3249.04|3240.34|3248.58|3239.88|33
1629608260000|2021-08-22 04:57:40|3248.67|3239.97|3248.55|3239.85|3248.68|3239.98|3248.53|3239.83|23
1629608270000|2021-08-22 04:57:50|3248.56|3239.86|3247.61|3238.91|3248.6|3239.9|3247.16|3238.46|32
1629608280000|2021-08-22 04:58:00|3247.78|3239.08|3247.58|3238.88|3248|3239.3|3247.44|3238.74|34
1629608290000|2021-08-22 04:58:10|3247.55|3238.85|3248.48|3239.78|3248.49|3239.79|3247.55|3238.85|29
1629608300000|2021-08-22 04:58:20|3248.25|3239.55|3248.08|3239.38|3248.4|3239.7|3247.9|3239.2|33
1629608310000|2021-08-22 04:58:30|3248.09|3239.39|3248.29|3239.59|3248.29|3239.59|3247.93|3239.23|33
1629608320000|2021-08-22 04:58:40|3248.3|3239.6|3248.24|3239.54|3248.6|3239.9|3247.89|3239.19|36
1629608330000|2021-08-22 04:58:50|3248.12|3239.42|3249.45|3240.75|3249.45|3240.75|3248.02|3239.32|33
1629608340000|2021-08-22 04:59:00|3249.62|3240.92|3249.67|3240.97|3249.92|3241.22|3249.62|3240.92|35
1629608350000|2021-08-22 04:59:10|3249.68|3240.98|3249.18|3240.48|3249.68|3240.98|3249.02|3240.32|35
1629608360000|2021-08-22 04:59:20|3248.88|3240.18|3250.06|3241.36|3250.06|3241.36|3248.51|3239.81|32
1629608370000|2021-08-22 04:59:30|3250.2|3241.5|3250.81|3242.11|3250.87|3242.17|3250.06|3241.36|32
1629608380000|2021-08-22 04:59:40|3250.79|3242.09|3251.55|3242.85|3251.93|3243.23|3250.78|3242.08|35
1629608390000|2021-08-22 04:59:50|3251.53|3242.83|3250.97|3242.27|3251.73|3243.03|3250.97|3242.27|33
1629608400000|2021-08-22 05:00:00|3250.99|3242.29|3252.24|3243.54|3252.63|3243.93|3250.99|3242.29|35
1629608410000|2021-08-22 05:00:10|3252.27|3243.57|3253.97|3245.27|3254|3245.3|3251.93|3243.23|33
1629608420000|2021-08-22 05:00:20|3253.98|3245.28|3253.87|3245.17|3253.98|3245.28|3253.2|3244.5|28
1629608430000|2021-08-22 05:00:30|3253.83|3245.13|3254.71|3246.01|3254.79|3246.09|3253.82|3245.12|31
1629608440000|2021-08-22 05:00:40|3254.79|3246.09|3254.1|3245.4|3254.85|3246.15|3254.02|3245.32|29
1629608450000|2021-08-22 05:00:50|3254.08|3245.38|3253.84|3245.14|3254.4|3245.7|3253.75|3245.05|27
1629608460000|2021-08-22 05:01:00|3253.83|3245.13|3254.61|3245.91|3254.71|3246.01|3253.83|3245.13|35
1629608470000|2021-08-22 05:01:10|3254.62|3245.92|3254|3245.3|3254.63|3245.93|3253.93|3245.23|35
1629608480000|2021-08-22 05:01:20|3253.98|3245.28|3252.62|3243.92|3254|3245.3|3251.96|3243.26|38
1629608490000|2021-08-22 05:01:30|3252.68|3243.98|3252.94|3244.24|3253.67|3244.97|3252.49|3243.79|35
1629608500000|2021-08-22 05:01:40|3252.95|3244.25|3251.95|3243.25|3252.98|3244.28|3251.95|3243.25|38
1629608510000|2021-08-22 05:01:50|3251.92|3243.22|3251.5|3242.8|3251.92|3243.22|3251.25|3242.55|36
1629608520000|2021-08-22 05:02:00|3251.51|3242.81|3251.69|3242.99|3251.69|3242.99|3250.89|3242.19|36
1629608530000|2021-08-22 05:02:10|3251.72|3243.02|3252.71|3244.01|3252.72|3244.02|3251.68|3242.98|36
1629608540000|2021-08-22 05:02:20|3252.83|3244.13|3252.54|3243.84|3252.92|3244.22|3252.43|3243.73|26
1629608550000|2021-08-22 05:02:30|3252.49|3243.79|3252.7|3244|3252.77|3244.07|3252.32|3243.62|19
1629608560000|2021-08-22 05:02:40|3252.69|3243.99|3252.48|3243.78|3252.94|3244.24|3252.39|3243.69|27
1629608570000|2021-08-22 05:02:50|3252.53|3243.83|3251.79|3243.09|3252.53|3243.83|3251.58|3242.88|29
1629608580000|2021-08-22 05:03:00|3251.75|3243.05|3251|3242.3|3251.83|3243.13|3251|3242.3|30
1629608590000|2021-08-22 05:03:10|3251.01|3242.31|3251.18|3242.48|3251.72|3243.02|3251|3242.3|32
1629608600000|2021-08-22 05:03:20|3251.19|3242.49|3251.13|3242.43|3251.36|3242.66|3250.98|3242.28|30
1629608610000|2021-08-22 05:03:30|3251.09|3242.39|3250.84|3242.14|3251.25|3242.55|3250.73|3242.03|33
1629608620000|2021-08-22 05:03:40|3250.75|3242.05|3251.15|3242.45|3251.42|3242.72|3250.6|3241.9|30
1629608630000|2021-08-22 05:03:50|3251.17|3242.47|3250.33|3241.63|3251.17|3242.47|3250.33|3241.63|19
1629608640000|2021-08-22 05:04:00|3250.34|3241.64|3250.07|3241.37|3250.34|3241.64|3249.77|3241.07|23
1629608650000|2021-08-22 05:04:10|3250.05|3241.35|3248.98|3240.28|3250.09|3241.39|3248.97|3240.27|26
1629608660000|2021-08-22 05:04:20|3248.97|3240.27|3249.19|3240.49|3249.42|3240.72|3248.97|3240.27|31
1629608670000|2021-08-22 05:04:30|3249.2|3240.5|3249.85|3241.15|3249.85|3241.15|3248.93|3240.23|32
1629608680000|2021-08-22 05:04:40|3249.86|3241.16|3249.71|3241.01|3250.17|3241.47|3249.67|3240.97|31
1629608690000|2021-08-22 05:04:50|3249.72|3241.02|3250.19|3241.49|3250.24|3241.54|3249.71|3241.01|18
1629608700000|2021-08-22 05:05:00|3250.23|3241.53|3249.57|3240.87|3250.4|3241.7|3249.57|3240.87|18
1629608710000|2021-08-22 05:05:10|3249.59|3240.89|3249.53|3240.83|3249.61|3240.91|3249.52|3240.82|21
1629608720000|2021-08-22 05:05:20|3249.65|3240.95|3249.43|3240.73|3249.65|3240.95|3249.37|3240.67|25
1629608730000|2021-08-22 05:05:30|3249.39|3240.69|3249.49|3240.79|3249.49|3240.79|3249.21|3240.51|23
1629608740000|2021-08-22 05:05:40|3249.52|3240.82|3250.15|3241.45|3250.38|3241.68|3249.46|3240.76|33
1629608750000|2021-08-22 05:05:50|3250.31|3241.61|3248.96|3240.26|3250.56|3241.86|3248.95|3240.25|32
1629608760000|2021-08-22 05:06:00|3249.12|3240.42|3247.89|3239.19|3249.45|3240.75|3247.89|3239.19|25
1629608770000|2021-08-22 05:06:10|3247.88|3239.18|3247.16|3238.46|3247.9|3239.2|3247.16|3238.46|23
1629608780000|2021-08-22 05:06:20|3247.17|3238.47|3247.55|3238.85|3247.84|3239.14|3247.17|3238.47|24
1629608790000|2021-08-22 05:06:30|3247.54|3238.84|3247.78|3239.08|3248|3239.3|3247.54|3238.84|19
1629608800000|2021-08-22 05:06:40|3247.83|3239.13|3246.32|3237.62|3247.92|3239.22|3246.16|3237.46|30
1629608810000|2021-08-22 05:06:50|3246.39|3237.69|3246.32|3237.62|3246.61|3237.91|3246.32|3237.62|28
1629608820000|2021-08-22 05:07:00|3246.37|3237.67|3246.3|3237.6|3246.58|3237.88|3246.29|3237.59|29
1629608830000|2021-08-22 05:07:10|3246.29|3237.59|3246.24|3237.54|3246.33|3237.63|3245.81|3237.11|28
1629608840000|2021-08-22 05:07:20|3246.22|3237.52|3246.38|3237.68|3246.38|3237.68|3246.18|3237.48|23
1629608850000|2021-08-22 05:07:30|3246.37|3237.67|3246.61|3237.91|3246.66|3237.96|3246.09|3237.39|27
1629608860000|2021-08-22 05:07:40|3246.59|3237.89|3247.44|3238.74|3247.5|3238.8|3246.55|3237.85|8
1629608870000|2021-08-22 05:07:50|3247.42|3238.72|3249.09|3240.39|3249.09|3240.39|3247.42|3238.72|25
1629608880000|2021-08-22 05:08:00|3249.19|3240.49|3248.76|3240.06|3249.19|3240.49|3247.54|3238.84|33
1629608890000|2021-08-22 05:08:10|3248.75|3240.05|3247.81|3239.11|3248.75|3240.05|3247.32|3238.62|38
1629608900000|2021-08-22 05:08:20|3247.79|3239.09|3246.91|3238.21|3247.8|3239.1|3246.59|3237.89|35
1629608910000|2021-08-22 05:08:30|3246.89|3238.19|3246.76|3238.06|3247.23|3238.53|3246.51|3237.81|30
1629608920000|2021-08-22 05:08:40|3246.82|3238.12|3246.25|3237.55|3246.82|3238.12|3246.25|3237.55|23
1629608930000|2021-08-22 05:08:50|3246.24|3237.54|3246.46|3237.76|3246.47|3237.77|3246.24|3237.54|19
1629608940000|2021-08-22 05:09:00|3246.48|3237.78|3246.06|3237.36|3246.6|3237.9|3246.06|3237.36|25
1629608950000|2021-08-22 05:09:10|3246.11|3237.41|3246.12|3237.42|3246.22|3237.52|3246.07|3237.37|24
1629608960000|2021-08-22 05:09:20|3246.14|3237.44|3245.54|3236.84|3246.14|3237.44|3245.42|3236.72|32
1629608970000|2021-08-22 05:09:30|3245.18|3236.48|3245.19|3236.49|3245.59|3236.89|3245.14|3236.44|29
1629608980000|2021-08-22 05:09:40|3245.18|3236.48|3246.01|3237.31|3246.29|3237.59|3245.18|3236.48|33
1629608990000|2021-08-22 05:09:50|3245.95|3237.25|3245.47|3236.77|3245.95|3237.25|3245.47|3236.77|33
1629609000000|2021-08-22 05:10:00|3245.49|3236.79|3245.28|3236.58|3245.51|3236.81|3245.23|3236.53|26
1629609010000|2021-08-22 05:10:10|3245.3|3236.6|3245.49|3236.79|3245.69|3236.99|3245.26|3236.56|37
1629609020000|2021-08-22 05:10:20|3245.53|3236.83|3245.44|3236.74|3245.53|3236.83|3245.37|3236.67|27
1629609030000|2021-08-22 05:10:30|3245.42|3236.72|3245.34|3236.64|3245.5|3236.8|3245.34|3236.64|13
1629609040000|2021-08-22 05:10:40|3245.3|3236.6|3245.2|3236.5|3245.3|3236.6|3245.15|3236.45|16
1629609050000|2021-08-22 05:10:50|3245.21|3236.51|3245.17|3236.47|3245.23|3236.53|3245.17|3236.47|9
1629609060000|2021-08-22 05:11:00|3245.18|3236.48|3245.15|3236.45|3245.2|3236.5|3245.01|3236.31|27
1629609070000|2021-08-22 05:11:10|3245.13|3236.43|3244.77|3236.07|3245.13|3236.43|3244.67|3235.97|31
1629609080000|2021-08-22 05:11:20|3244.76|3236.06|3245.14|3236.44|3245.57|3236.87|3244.7|3236|28
1629609090000|2021-08-22 05:11:30|3245.15|3236.45|3245.4|3236.7|3245.58|3236.88|3245.1|3236.4|25
1629609100000|2021-08-22 05:11:40|3245.37|3236.67|3245.19|3236.49|3245.44|3236.74|3245.17|3236.47|23
1629609110000|2021-08-22 05:11:50|3245.2|3236.5|3244.79|3236.09|3245.24|3236.54|3244.62|3235.92|29
1629609120000|2021-08-22 05:12:00|3244.83|3236.13|3244.73|3236.03|3244.83|3236.13|3244.67|3235.97|20
1629609130000|2021-08-22 05:12:10|3244.75|3236.05|3244.75|3236.05|3244.82|3236.12|3244.7|3236|16
1629609140000|2021-08-22 05:12:20|3244.76|3236.06|3244.88|3236.18|3245.27|3236.57|3244.76|3236.06|14
1629609150000|2021-08-22 05:12:30|3244.89|3236.19|3244.89|3236.19|3244.89|3236.19|3244.81|3236.11|7
1629609160000|2021-08-22 05:12:40|3244.9|3236.2|3244.97|3236.27|3245|3236.3|3244.9|3236.2|7
1629609170000|2021-08-22 05:12:50|3244.89|3236.19|3245.03|3236.33|3245.19|3236.49|3244.88|3236.18|7
1629609180000|2021-08-22 05:13:00|3245.27|3236.57|3245.57|3236.87|3245.61|3236.91|3245.18|3236.48|23
1629609190000|2021-08-22 05:13:10|3245.53|3236.83|3245.69|3236.99|3245.71|3237.01|3245.22|3236.52|34
1629609200000|2021-08-22 05:13:20|3245.71|3237.01|3245.08|3236.38|3245.77|3237.07|3245.03|3236.33|22
1629609210000|2021-08-22 05:13:30|3245.1|3236.4|3244.89|3236.19|3245.21|3236.51|3244.89|3236.19|16
1629609220000|2021-08-22 05:13:40|3244.9|3236.2|3245.04|3236.34|3245.08|3236.38|3244.89|3236.19|20
1629609230000|2021-08-22 05:13:50|3245.03|3236.33|3245.34|3236.64|3245.34|3236.64|3245.02|3236.32|20
1629609240000|2021-08-22 05:14:00|3245.28|3236.58|3245.41|3236.71|3245.43|3236.73|3245.28|3236.58|12
1629609250000|2021-08-22 05:14:10|3245.42|3236.72|3246.29|3237.59|3246.63|3237.93|3245.41|3236.71|26
1629609260000|2021-08-22 05:14:20|3246.3|3237.6|3246.59|3237.89|3246.62|3237.92|3246.26|3237.56|12
1629609270000|2021-08-22 05:14:30|3246.57|3237.87|3246.6|3237.9|3246.6|3237.9|3246.49|3237.79|12
1629609280000|2021-08-22 05:14:40|3246.59|3237.89|3246.63|3237.93|3246.64|3237.94|3246.59|3237.89|10
1629609290000|2021-08-22 05:14:50|3246.64|3237.94|3246.6|3237.9|3246.64|3237.94|3246.53|3237.83|17
1629609300000|2021-08-22 05:15:00|3246.63|3237.93|3247.04|3238.34|3247.27|3238.57|3246.63|3237.93|36
1629609310000|2021-08-22 05:15:10|3247.03|3238.33|3247.3|3238.6|3247.3|3238.6|3247.03|3238.33|25
1629609320000|2021-08-22 05:15:20|3247.28|3238.58|3246.94|3238.24|3247.69|3238.99|3246.94|3238.24|32
1629609330000|2021-08-22 05:15:30|3246.95|3238.25|3246.76|3238.06|3246.96|3238.26|3246.75|3238.05|27
1629609340000|2021-08-22 05:15:40|3246.75|3238.05|3245.91|3237.21|3246.8|3238.1|3245.5|3236.8|33
1629609350000|2021-08-22 05:15:50|3245.83|3237.13|3245.58|3236.88|3245.91|3237.21|3245.54|3236.84|27
1629609360000|2021-08-22 05:16:00|3245.57|3236.87|3245.4|3236.7|3245.6|3236.9|3245.4|3236.7|28
1629609370000|2021-08-22 05:16:10|3245.39|3236.69|3244.76|3236.06|3245.41|3236.71|3244.67|3235.97|25
1629609380000|2021-08-22 05:16:20|3244.78|3236.08|3242.79|3234.09|3245.19|3236.49|3242.75|3234.05|36
1629609390000|2021-08-22 05:16:30|3242.83|3234.13|3242.95|3234.25|3242.97|3234.27|3242.77|3234.07|30
1629609400000|2021-08-22 05:16:40|3242.94|3234.24|3241.11|3232.41|3242.95|3234.25|3240.69|3231.99|32
1629609410000|2021-08-22 05:16:50|3241.13|3232.43|3241.68|3232.98|3241.73|3233.03|3240.94|3232.24|37
1629609420000|2021-08-22 05:17:00|3241.7|3233|3244.46|3235.76|3244.66|3235.96|3241.58|3232.88|33
1629609430000|2021-08-22 05:17:10|3244.37|3235.67|3243.4|3234.7|3244.87|3236.17|3243.36|3234.66|38
1629609440000|2021-08-22 05:17:20|3243.36|3234.66|3243.51|3234.81|3243.69|3234.99|3243.34|3234.64|33
1629609450000|2021-08-22 05:17:30|3243.56|3234.86|3243.05|3234.35|3243.57|3234.87|3242.95|3234.25|33
1629609460000|2021-08-22 05:17:40|3243.06|3234.36|3243.1|3234.4|3243.11|3234.41|3243.05|3234.35|16
1629609470000|2021-08-22 05:17:50|3243.13|3234.43|3243.05|3234.35|3243.16|3234.46|3243.04|3234.34|26
1629609480000|2021-08-22 05:18:00|3243.13|3234.43|3243.06|3234.36|3243.13|3234.43|3243.04|3234.34|16
1629609490000|2021-08-22 05:18:10|3243.08|3234.38|3243.82|3235.12|3244.05|3235.35|3243.06|3234.36|23
1629609500000|2021-08-22 05:18:20|3243.83|3235.13|3243.43|3234.73|3243.83|3235.13|3243.41|3234.71|22
1629609510000|2021-08-22 05:18:30|3243.48|3234.78|3243.44|3234.74|3243.51|3234.81|3243.24|3234.54|21
1629609520000|2021-08-22 05:18:40|3243.5|3234.8|3243.26|3234.56|3243.51|3234.81|3243.25|3234.55|13
1629609530000|2021-08-22 05:18:50|3243.41|3234.71|3243.08|3234.38|3243.47|3234.77|3243.08|3234.38|25
1629609540000|2021-08-22 05:19:00|3243.06|3234.36|3242.97|3234.27|3243.07|3234.37|3242.97|3234.27|13
1629609550000|2021-08-22 05:19:10|3242.96|3234.26|3242.9|3234.2|3242.96|3234.26|3242.9|3234.2|6
1629609560000|2021-08-22 05:19:20|3242.89|3234.19|3242.28|3233.58|3242.89|3234.19|3242.08|3233.38|28
1629609570000|2021-08-22 05:19:30|3242.25|3233.55|3242.01|3233.31|3242.49|3233.79|3242.01|3233.31|21
1629609580000|2021-08-22 05:19:40|3242.02|3233.32|3241.52|3232.82|3242.1|3233.4|3241.48|3232.78|27
1629609590000|2021-08-22 05:19:50|3241.51|3232.81|3241.58|3232.88|3241.82|3233.12|3241.49|3232.79|20
1629609600000|2021-08-22 05:20:00|3241.59|3232.89|3241.39|3232.69|3241.68|3232.98|3241.25|3232.55|25
1629609610000|2021-08-22 05:20:10|3241.4|3232.7|3240.61|3231.91|3241.4|3232.7|3240.57|3231.87|31
1629609620000|2021-08-22 05:20:20|3240.76|3232.06|3243.87|3235.17|3243.96|3235.26|3240.76|3232.06|36
1629609630000|2021-08-22 05:20:30|3243.88|3235.18|3243.4|3234.7|3243.98|3235.28|3243.4|3234.7|21
1629609640000|2021-08-22 05:20:40|3243.39|3234.69|3243.34|3234.64|3243.57|3234.87|3243.3|3234.6|21
1629609650000|2021-08-22 05:20:50|3243.35|3234.65|3241.21|3232.51|3243.35|3234.65|3241.16|3232.46|32
1629609660000|2021-08-22 05:21:00|3241.22|3232.52|3241.01|3232.31|3241.22|3232.52|3240.97|3232.27|27
1629609670000|2021-08-22 05:21:10|3241.04|3232.34|3240.91|3232.21|3241.18|3232.48|3240.75|3232.05|26
1629609680000|2021-08-22 05:21:20|3240.9|3232.2|3240.92|3232.22|3240.92|3232.22|3240.89|3232.19|11
1629609690000|2021-08-22 05:21:30|3240.94|3232.24|3240.7|3232|3240.96|3232.26|3240.7|3232|21
1629609700000|2021-08-22 05:21:40|3240.71|3232.01|3240.71|3232.01|3240.73|3232.03|3240.69|3231.99|15
1629609710000|2021-08-22 05:21:50|3240.68|3231.98|3241.35|3232.65|3241.6|3232.9|3240.68|3231.98|25
1629609720000|2021-08-22 05:22:00|3241.36|3232.66|3241.87|3233.17|3243.03|3234.33|3241.34|3232.64|36
1629609730000|2021-08-22 05:22:10|3241.83|3233.13|3241.32|3232.62|3241.84|3233.14|3241.3|3232.6|21
1629609740000|2021-08-22 05:22:20|3241.34|3232.64|3241.38|3232.68|3241.39|3232.69|3241.3|3232.6|14
1629609750000|2021-08-22 05:22:30|3241.36|3232.66|3241.3|3232.6|3241.37|3232.67|3241.25|3232.55|15
1629609760000|2021-08-22 05:22:40|3241.28|3232.58|3241.37|3232.67|3241.42|3232.72|3241.26|3232.56|17
1629609770000|2021-08-22 05:22:50|3241.36|3232.66|3241.34|3232.64|3241.64|3232.94|3241.33|3232.63|24
1629609780000|2021-08-22 05:23:00|3241.33|3232.63|3241.07|3232.37|3241.37|3232.67|3241.07|3232.37|15
1629609790000|2021-08-22 05:23:10|3241.09|3232.39|3241.09|3232.39|3241.13|3232.43|3240.94|3232.24|18
1629609800000|2021-08-22 05:23:20|3241.05|3232.35|3241.04|3232.34|3241.36|3232.66|3241.04|3232.34|29
1629609810000|2021-08-22 05:23:30|3241.02|3232.32|3240.26|3231.56|3241.03|3232.33|3240.15|3231.45|18
1629609820000|2021-08-22 05:23:40|3240.3|3231.6|3240.25|3231.55|3240.35|3231.65|3240.05|3231.35|23
1629609830000|2021-08-22 05:23:50|3240.12|3231.42|3237.55|3228.85|3240.12|3231.42|3237.55|3228.85|29
1629609840000|2021-08-22 05:24:00|3237.57|3228.87|3238.21|3229.51|3238.21|3229.51|3237.16|3228.46|32
1629609850000|2021-08-22 05:24:10|3238.17|3229.47|3237.92|3229.22|3238.17|3229.47|3237.15|3228.45|34
1629609860000|2021-08-22 05:24:20|3238.03|3229.33|3237.43|3228.73|3238.42|3229.72|3237.43|3228.73|30
1629609870000|2021-08-22 05:24:30|3237.44|3228.74|3237.22|3228.52|3237.53|3228.83|3236.87|3228.17|32
1629609880000|2021-08-22 05:24:40|3237.2|3228.5|3236.82|3228.12|3237.4|3228.7|3236.69|3227.99|39
1629609890000|2021-08-22 05:24:50|3236.83|3228.13|3237.17|3228.47|3237.34|3228.64|3236.82|3228.12|23
1629609900000|2021-08-22 05:25:00|3236.8|3228.1|3237.41|3228.71|3237.53|3228.83|3236.74|3228.04|29
1629609910000|2021-08-22 05:25:10|3237.42|3228.72|3237.87|3229.17|3238.09|3229.39|3237.41|3228.71|20
1629609920000|2021-08-22 05:25:20|3237.89|3229.19|3237.95|3229.25|3237.97|3229.27|3237.84|3229.14|22
1629609930000|2021-08-22 05:25:30|3237.97|3229.27|3238.38|3229.68|3238.64|3229.94|3237.93|3229.23|24
1629609940000|2021-08-22 05:25:40|3238.36|3229.66|3238.67|3229.97|3238.78|3230.08|3238.36|3229.66|24
1629609950000|2021-08-22 05:25:50|3238.63|3229.93|3237.96|3229.26|3238.95|3230.25|3237.96|3229.26|33
1629609960000|2021-08-22 05:26:00|3237.88|3229.18|3237.61|3228.91|3237.88|3229.18|3237.6|3228.9|23
1629609970000|2021-08-22 05:26:10|3237.6|3228.9|3237.53|3228.83|3237.69|3228.99|3237.43|3228.73|24
1629609980000|2021-08-22 05:26:20|3237.55|3228.85|3237.57|3228.87|3237.57|3228.87|3237.53|3228.83|18
1629609990000|2021-08-22 05:26:30|3237.6|3228.9|3237.85|3229.15|3237.92|3229.22|3237.6|3228.9|26
1629610000000|2021-08-22 05:26:40|3237.88|3229.18|3237.7|3229|3237.88|3229.18|3237.64|3228.94|26
1629610010000|2021-08-22 05:26:50|3237.71|3229.01|3237.72|3229.02|3237.86|3229.16|3237.67|3228.97|28
1629610020000|2021-08-22 05:27:00|3237.71|3229.01|3237.71|3229.01|3237.72|3229.02|3237.61|3228.91|26
1629610030000|2021-08-22 05:27:10|3237.72|3229.02|3237.71|3229.01|3237.76|3229.06|3237.62|3228.92|30
1629610040000|2021-08-22 05:27:20|3237.7|3229|3237.86|3229.16|3237.86|3229.16|3237.68|3228.98|25
1629610050000|2021-08-22 05:27:30|3237.82|3229.12|3237.64|3228.94|3237.85|3229.15|3237.64|3228.94|24
1629610060000|2021-08-22 05:27:40|3237.65|3228.95|3237.79|3229.09|3237.8|3229.1|3237.65|3228.95|17
1629610070000|2021-08-22 05:27:50|3237.77|3229.07|3237.84|3229.14|3237.84|3229.14|3237.76|3229.06|15
1629610080000|2021-08-22 05:28:00|3237.82|3229.12|3237.48|3228.78|3237.82|3229.12|3237.31|3228.61|17
1629610090000|2021-08-22 05:28:10|3237.49|3228.79|3237.61|3228.91|3237.81|3229.11|3237.48|3228.78|25
1629610100000|2021-08-22 05:28:20|3237.6|3228.9|3237.65|3228.95|3237.69|3228.99|3237.59|3228.89|20
1629610110000|2021-08-22 05:28:30|3237.69|3228.99|3237.8|3229.1|3237.81|3229.11|3237.64|3228.94|13
1629610120000|2021-08-22 05:28:40|3237.77|3229.07|3237.76|3229.06|3237.79|3229.09|3237.73|3229.03|17
1629610130000|2021-08-22 05:28:50|3237.77|3229.07|3237.73|3229.03|3237.77|3229.07|3237.71|3229.01|13
1629610140000|2021-08-22 05:29:00|3237.7|3229|3237.79|3229.09|3237.79|3229.09|3237.66|3228.96|21
1629610150000|2021-08-22 05:29:10|3237.77|3229.07|3237.72|3229.02|3237.78|3229.08|3237.57|3228.87|15
1629610160000|2021-08-22 05:29:20|3238.03|3229.33|3237.86|3229.16|3238.04|3229.34|3237.68|3228.98|14
1629610170000|2021-08-22 05:29:30|3238.08|3229.38|3241.81|3233.11|3241.92|3233.22|3238.03|3229.33|32
1629610180000|2021-08-22 05:29:40|3241.84|3233.14|3238.34|3229.64|3241.93|3233.23|3238.34|3229.64|32
1629610190000|2021-08-22 05:29:50|3238.41|3229.71|3239|3230.3|3239.01|3230.31|3238.35|3229.65|37
1629610200000|2021-08-22 05:30:00|3238.97|3230.27|3238.04|3229.34|3239.04|3230.34|3237.94|3229.24|28
1629610210000|2021-08-22 05:30:10|3238.09|3229.39|3237.88|3229.18|3238.09|3229.39|3237.87|3229.17|19
1629610220000|2021-08-22 05:30:20|3237.87|3229.17|3237.63|3228.93|3237.92|3229.22|3237.63|3228.93|26
1629610230000|2021-08-22 05:30:30|3237.64|3228.94|3236.62|3227.92|3237.69|3228.99|3236.55|3227.85|29
1629610240000|2021-08-22 05:30:40|3236.61|3227.91|3236.39|3227.69|3236.61|3227.91|3236.37|3227.67|12
1629610250000|2021-08-22 05:30:50|3236.43|3227.73|3236.42|3227.72|3236.54|3227.84|3236.4|3227.7|18
1629610260000|2021-08-22 05:31:00|3236.46|3227.76|3236.71|3228.01|3236.71|3228.01|3236.46|3227.76|25
1629610270000|2021-08-22 05:31:10|3236.69|3227.99|3237.07|3228.37|3237.65|3228.95|3236.69|3227.99|28
1629610280000|2021-08-22 05:31:20|3237.06|3228.36|3237.55|3228.85|3237.55|3228.85|3237.01|3228.31|30
1629610290000|2021-08-22 05:31:30|3237.53|3228.83|3236.74|3228.04|3237.56|3228.86|3236.74|3228.04|33
1629610300000|2021-08-22 05:31:40|3236.75|3228.05|3237.16|3228.46|3237.17|3228.47|3236.69|3227.99|22
1629610310000|2021-08-22 05:31:50|3237.17|3228.47|3236.95|3228.25|3237.17|3228.47|3236.88|3228.18|24
1629610320000|2021-08-22 05:32:00|3237.02|3228.32|3237.18|3228.48|3237.28|3228.58|3237|3228.3|16
1629610330000|2021-08-22 05:32:10|3237.17|3228.47|3237.2|3228.5|3237.23|3228.53|3237.13|3228.43|25
1629610340000|2021-08-22 05:32:20|3237.19|3228.49|3237.14|3228.44|3237.62|3228.92|3236.98|3228.28|25
1629610350000|2021-08-22 05:32:30|3237.12|3228.42|3237.24|3228.54|3237.24|3228.54|3237.12|3228.42|18
1629610360000|2021-08-22 05:32:40|3237.25|3228.55|3237.2|3228.5|3237.28|3228.58|3237.2|3228.5|14
1629610370000|2021-08-22 05:32:50|3237.24|3228.54|3237.26|3228.56|3237.36|3228.66|3237.18|3228.48|30
1629610380000|2021-08-22 05:33:00|3237.27|3228.57|3237.37|3228.67|3237.37|3228.67|3237.25|3228.55|23
1629610390000|2021-08-22 05:33:10|3237.39|3228.69|3243.39|3234.69|3243.39|3234.69|3237.39|3228.69|38
1629610400000|2021-08-22 05:33:20|3243.38|3234.68|3242.19|3233.49|3243.38|3234.68|3242.18|3233.48|35
1629610410000|2021-08-22 05:33:30|3242.36|3233.66|3241.91|3233.21|3242.36|3233.66|3241.83|3233.13|35
1629610420000|2021-08-22 05:33:40|3241.96|3233.26|3242.18|3233.48|3242.59|3233.89|3241.93|3233.23|32
1629610430000|2021-08-22 05:33:50|3242.41|3233.71|3243.02|3234.32|3243.05|3234.35|3242.41|3233.71|24
1629610440000|2021-08-22 05:34:00|3243.1|3234.4|3241.36|3232.66|3243.56|3234.86|3241.36|3232.66|36
1629610450000|2021-08-22 05:34:10|3241.27|3232.57|3239.93|3231.23|3241.3|3232.6|3239.39|3230.69|35
1629610460000|2021-08-22 05:34:20|3239.99|3231.29|3240.82|3232.12|3240.86|3232.16|3239.99|3231.29|35
1629610470000|2021-08-22 05:34:30|3240.93|3232.23|3240.98|3232.28|3241.57|3232.87|3240.85|3232.15|34
1629610480000|2021-08-22 05:34:40|3240.96|3232.26|3240.92|3232.22|3241.09|3232.39|3240.76|3232.06|33
1629610490000|2021-08-22 05:34:50|3240.91|3232.21|3240.46|3231.76|3240.91|3232.21|3240.35|3231.65|35
1629610500000|2021-08-22 05:35:00|3240.45|3231.75|3241.1|3232.4|3242.09|3233.39|3240.27|3231.57|37
1629610510000|2021-08-22 05:35:10|3241.12|3232.42|3240.27|3231.57|3241.2|3232.5|3240.27|3231.57|39
1629610520000|2021-08-22 05:35:20|3240.28|3231.58|3240.3|3231.6|3240.36|3231.66|3240.19|3231.49|29
1629610530000|2021-08-22 05:35:30|3240.36|3231.66|3240.34|3231.64|3240.5|3231.8|3240.3|3231.6|29
1629610540000|2021-08-22 05:35:40|3240.33|3231.63|3240.47|3231.77|3240.68|3231.98|3240.22|3231.52|34
1629610550000|2021-08-22 05:35:50|3240.45|3231.75|3242.03|3233.33|3242.29|3233.59|3240.41|3231.71|24
1629610560000|2021-08-22 05:36:00|3241.95|3233.25|3241.58|3232.88|3241.98|3233.28|3241.57|3232.87|27
1629610570000|2021-08-22 05:36:10|3241.59|3232.89|3240.23|3231.53|3241.6|3232.9|3240.23|3231.53|33
1629610580000|2021-08-22 05:36:20|3240.25|3231.55|3239.07|3230.37|3240.25|3231.55|3239.01|3230.31|26
1629610590000|2021-08-22 05:36:30|3239.11|3230.41|3239.27|3230.57|3239.32|3230.62|3239.02|3230.32|20
1629610600000|2021-08-22 05:36:40|3239.29|3230.59|3239.4|3230.7|3239.54|3230.84|3239.29|3230.59|32
1629610610000|2021-08-22 05:36:50|3239.43|3230.73|3239.6|3230.9|3239.62|3230.92|3239.43|3230.73|25
1629610620000|2021-08-22 05:37:00|3239.59|3230.89|3239.13|3230.43|3239.6|3230.9|3239.13|3230.43|17
1629610630000|2021-08-22 05:37:10|3239.16|3230.46|3237.99|3229.29|3239.38|3230.68|3237.99|3229.29|27
1629610640000|2021-08-22 05:37:20|3238.03|3229.33|3236.67|3227.97|3238.05|3229.35|3236.67|3227.97|26
1629610650000|2021-08-22 05:37:30|3236.68|3227.98|3237|3228.3|3237.22|3228.52|3236.67|3227.97|15
1629610660000|2021-08-22 05:37:40|3237.01|3228.31|3237.35|3228.65|3237.68|3228.98|3237.01|3228.31|8
1629610670000|2021-08-22 05:37:50|3237.32|3228.62|3237|3228.3|3237.34|3228.64|3237|3228.3|22
1629610680000|2021-08-22 05:38:00|3236.88|3228.18|3236.82|3228.12|3236.88|3228.18|3236.82|3228.12|16
1629610690000|2021-08-22 05:38:10|3236.81|3228.11|3237.47|3228.77|3237.47|3228.77|3236.81|3228.11|18
1629610700000|2021-08-22 05:38:20|3237.35|3228.65|3236.48|3227.78|3237.35|3228.65|3236.46|3227.76|28
1629610710000|2021-08-22 05:38:30|3236.49|3227.79|3236.24|3227.54|3236.51|3227.81|3236.22|3227.52|11
1629610720000|2021-08-22 05:38:40|3236.26|3227.56|3236.61|3227.91|3236.63|3227.93|3236.24|3227.54|33
1629610730000|2021-08-22 05:38:50|3236.6|3227.9|3236.61|3227.91|3236.62|3227.92|3236.53|3227.83|27
1629610740000|2021-08-22 05:39:00|3236.62|3227.92|3236.67|3227.97|3236.68|3227.98|3236.56|3227.86|28
1629610750000|2021-08-22 05:39:10|3236.66|3227.96|3236.61|3227.91|3236.76|3228.06|3236.61|3227.91|20
1629610760000|2021-08-22 05:39:20|3236.62|3227.92|3236.67|3227.97|3236.69|3227.99|3236.62|3227.92|21
1629610770000|2021-08-22 05:39:30|3236.66|3227.96|3236.67|3227.97|3236.97|3228.27|3236.65|3227.95|11
1629610780000|2021-08-22 05:39:40|3236.68|3227.98|3236.68|3227.98|3236.68|3227.98|3236.67|3227.97|11
1629610790000|2021-08-22 05:39:50|3236.82|3228.12|3236.79|3228.09|3236.84|3228.14|3236.78|3228.08|13
1629610800000|2021-08-22 05:40:00|3236.81|3228.11|3236.31|3227.61|3236.84|3228.14|3236.31|3227.61|20
1629610810000|2021-08-22 05:40:10|3236.33|3227.63|3235.43|3226.73|3236.34|3227.64|3235.35|3226.65|32
1629610820000|2021-08-22 05:40:20|3235.69|3226.99|3235.88|3227.18|3236.24|3227.54|3235.63|3226.93|28
1629610830000|2021-08-22 05:40:30|3235.89|3227.19|3235.82|3227.12|3235.9|3227.2|3235.82|3227.12|13
1629610840000|2021-08-22 05:40:40|3235.81|3227.11|3235.8|3227.1|3235.82|3227.12|3235.78|3227.08|13
1629610850000|2021-08-22 05:40:50|3235.77|3227.07|3235.66|3226.96|3235.8|3227.1|3235.61|3226.91|17
1629610860000|2021-08-22 05:41:00|3235.69|3226.99|3235.8|3227.1|3235.81|3227.11|3235.69|3226.99|12
1629610870000|2021-08-22 05:41:10|3235.79|3227.09|3236.16|3227.46|3236.4|3227.7|3235.75|3227.05|23
1629610880000|2021-08-22 05:41:20|3236.14|3227.44|3236.24|3227.54|3236.26|3227.56|3236|3227.3|24
1629610890000|2021-08-22 05:41:30|3235.86|3227.16|3235.81|3227.11|3235.86|3227.16|3235.65|3226.95|16
1629610900000|2021-08-22 05:41:40|3235.91|3227.21|3235.89|3227.19|3235.93|3227.23|3235.88|3227.18|7
1629610910000|2021-08-22 05:41:50|3235.87|3227.17|3235.91|3227.21|3235.94|3227.24|3235.86|3227.16|10
1629610920000|2021-08-22 05:42:00|3235.92|3227.22|3235.92|3227.22|3236|3227.3|3235.92|3227.22|5
1629610930000|2021-08-22 05:42:10|3235.91|3227.21|3235.89|3227.19|3235.96|3227.26|3235.88|3227.18|16
1629610940000|2021-08-22 05:42:20|3235.91|3227.21|3235.96|3227.26|3236.01|3227.31|3235.84|3227.14|16
1629610950000|2021-08-22 05:42:30|3235.93|3227.23|3235.86|3227.16|3236.05|3227.35|3235.79|3227.09|20
1629610960000|2021-08-22 05:42:40|3235.85|3227.15|3235.99|3227.29|3236.15|3227.45|3235.82|3227.12|8
1629610970000|2021-08-22 05:42:50|3235.73|3227.03|3235.73|3227.03|3235.79|3227.09|3235.73|3227.03|7
1629610980000|2021-08-22 05:43:00|3235.76|3227.06|3236.04|3227.34|3236.04|3227.34|3235.69|3226.99|13
1629610990000|2021-08-22 05:43:10|3236.05|3227.35|3236.28|3227.58|3236.32|3227.62|3236.03|3227.33|23
1629611000000|2021-08-22 05:43:20|3236.29|3227.59|3237.47|3228.77|3237.5|3228.8|3236.29|3227.59|18
1629611010000|2021-08-22 05:43:30|3237.37|3228.67|3237.5|3228.8|3237.92|3229.22|3237.07|3228.37|29
1629611020000|2021-08-22 05:43:40|3237.52|3228.82|3238.31|3229.61|3238.31|3229.61|3237.52|3228.82|21
1629611030000|2021-08-22 05:43:50|3238.28|3229.58|3238.3|3229.6|3238.34|3229.64|3238.25|3229.55|14
1629611040000|2021-08-22 05:44:00|3238.32|3229.62|3238.23|3229.53|3238.38|3229.68|3238.23|3229.53|7
1629611050000|2021-08-22 05:44:10|3238.13|3229.43|3237.56|3228.86|3238.13|3229.43|3237.56|3228.86|21
1629611060000|2021-08-22 05:44:20|3237.55|3228.85|3238.14|3229.44|3238.16|3229.46|3237.55|3228.85|29
1629611070000|2021-08-22 05:44:30|3238.13|3229.43|3238.86|3230.16|3239.05|3230.35|3238.12|3229.42|28
1629611080000|2021-08-22 05:44:40|3238.87|3230.17|3239.14|3230.44|3239.21|3230.51|3238.85|3230.15|28
1629611090000|2021-08-22 05:44:50|3239.11|3230.41|3239|3230.3|3239.11|3230.41|3238.93|3230.23|18
1629611100000|2021-08-22 05:45:00|3238.93|3230.23|3239.08|3230.38|3239.14|3230.44|3238.93|3230.23|19
1629611110000|2021-08-22 05:45:10|3239.13|3230.43|3240.93|3232.23|3241.28|3232.58|3239.07|3230.37|28
1629611120000|2021-08-22 05:45:20|3240.97|3232.27|3240.65|3231.95|3240.97|3232.27|3240.55|3231.85|23
1629611130000|2021-08-22 05:45:30|3240.57|3231.87|3239.54|3230.84|3240.75|3232.05|3239.54|3230.84|28
1629611140000|2021-08-22 05:45:40|3239.49|3230.79|3237.91|3229.21|3239.6|3230.9|3237.89|3229.19|28
1629611150000|2021-08-22 05:45:50|3238|3229.3|3237.68|3228.98|3238.01|3229.31|3237.56|3228.86|28
1629611160000|2021-08-22 05:46:00|3237.69|3228.99|3237.7|3229|3237.74|3229.04|3237.67|3228.97|27
1629611170000|2021-08-22 05:46:10|3237.72|3229.02|3236.27|3227.57|3237.72|3229.02|3236.26|3227.56|31
1629611180000|2021-08-22 05:46:20|3236.1|3227.4|3236.11|3227.41|3236.22|3227.52|3236.03|3227.33|19
1629611190000|2021-08-22 05:46:30|3236.12|3227.42|3236.22|3227.52|3236.22|3227.52|3235.98|3227.28|24
1629611200000|2021-08-22 05:46:40|3236.24|3227.54|3236.11|3227.41|3236.24|3227.54|3236.05|3227.35|26
1629611210000|2021-08-22 05:46:50|3236.03|3227.33|3235.76|3227.06|3236.08|3227.38|3235.69|3226.99|26
1629611220000|2021-08-22 05:47:00|3235.74|3227.04|3235.71|3227.01|3235.78|3227.08|3235.71|3227.01|21
1629611230000|2021-08-22 05:47:10|3235.65|3226.95|3235.15|3226.45|3235.74|3227.04|3235.12|3226.42|22
1629611240000|2021-08-22 05:47:20|3235.13|3226.43|3235.26|3226.56|3235.27|3226.57|3235.12|3226.42|19
1629611250000|2021-08-22 05:47:30|3235.18|3226.48|3235.34|3226.64|3235.34|3226.64|3235.18|3226.48|12
1629611260000|2021-08-22 05:47:40|3235.31|3226.61|3235.93|3227.23|3236.75|3228.05|3235.28|3226.58|26
1629611270000|2021-08-22 05:47:50|3235.77|3227.07|3235.42|3226.72|3235.81|3227.11|3235.38|3226.68|23
1629611280000|2021-08-22 05:48:00|3235.58|3226.88|3235.55|3226.85|3235.91|3227.21|3235.37|3226.67|19
1629611290000|2021-08-22 05:48:10|3235.57|3226.87|3235.68|3226.98|3235.68|3226.98|3235.54|3226.84|18
1629611300000|2021-08-22 05:48:20|3235.81|3227.11|3235.88|3227.18|3236.04|3227.34|3235.7|3227|31
1629611310000|2021-08-22 05:48:30|3235.9|3227.2|3235.91|3227.21|3236.15|3227.45|3235.84|3227.14|16
1629611320000|2021-08-22 05:48:40|3235.87|3227.17|3235.96|3227.26|3235.99|3227.29|3235.85|3227.15|20
1629611330000|2021-08-22 05:48:50|3236|3227.3|3236.05|3227.35|3236.06|3227.36|3235.93|3227.23|20
1629611340000|2021-08-22 05:49:00|3236.04|3227.34|3236.03|3227.33|3236.08|3227.38|3235.95|3227.25|23
1629611350000|2021-08-22 05:49:10|3235.93|3227.23|3235.81|3227.11|3235.93|3227.23|3235.72|3227.02|25
1629611360000|2021-08-22 05:49:20|3235.83|3227.13|3236.35|3227.65|3236.41|3227.71|3235.77|3227.07|23
1629611370000|2021-08-22 05:49:30|3236.37|3227.67|3237.9|3229.2|3237.9|3229.2|3235.78|3227.08|28
1629611380000|2021-08-22 05:49:40|3238.1|3229.4|3237.48|3228.78|3238.58|3229.88|3237.45|3228.75|28
1629611390000|2021-08-22 05:49:50|3237.36|3228.66|3237.28|3228.58|3237.36|3228.66|3237.17|3228.47|22
1629611400000|2021-08-22 05:50:00|3237.22|3228.52|3237.2|3228.5|3237.25|3228.55|3236.83|3228.13|25
1629611410000|2021-08-22 05:50:10|3237.21|3228.51|3236.14|3227.44|3237.22|3228.52|3236.01|3227.31|21
1629611420000|2021-08-22 05:50:20|3236.18|3227.48|3236.18|3227.48|3236.21|3227.51|3236.12|3227.42|20
1629611430000|2021-08-22 05:50:30|3236.19|3227.49|3236.06|3227.36|3236.21|3227.51|3235.86|3227.16|25
1629611440000|2021-08-22 05:50:40|3236.04|3227.34|3235.98|3227.28|3236.04|3227.34|3235.95|3227.25|17
1629611450000|2021-08-22 05:50:50|3235.99|3227.29|3235.92|3227.22|3235.99|3227.29|3235.9|3227.2|19
1629611460000|2021-08-22 05:51:00|3235.94|3227.24|3235.96|3227.26|3235.99|3227.29|3235.94|3227.24|8
1629611470000|2021-08-22 05:51:10|3235.95|3227.25|3236.47|3227.77|3236.57|3227.87|3235.78|3227.08|16
1629611480000|2021-08-22 05:51:20|3236.4|3227.7|3236.38|3227.68|3236.51|3227.81|3236.3|3227.6|26
1629611490000|2021-08-22 05:51:30|3236.4|3227.7|3236.38|3227.68|3236.65|3227.95|3236.34|3227.64|21
1629611500000|2021-08-22 05:51:40|3236.36|3227.66|3236.54|3227.84|3236.54|3227.84|3236.34|3227.64|18
1629611510000|2021-08-22 05:51:50|3236.55|3227.85|3236.53|3227.83|3236.73|3228.03|3236.51|3227.81|21
1629611520000|2021-08-22 05:52:00|3236.5|3227.8|3235.94|3227.24|3236.5|3227.8|3235.94|3227.24|19
1629611530000|2021-08-22 05:52:10|3235.99|3227.29|3236.45|3227.75|3236.45|3227.75|3235.95|3227.25|24
1629611540000|2021-08-22 05:52:20|3236.44|3227.74|3236.81|3228.11|3236.81|3228.11|3236.42|3227.72|22
1629611550000|2021-08-22 05:52:30|3236.73|3228.03|3236.73|3228.03|3236.73|3228.03|3236.67|3227.97|9
1629611560000|2021-08-22 05:52:40|3236.74|3228.04|3237.29|3228.59|3237.29|3228.59|3236.74|3228.04|20
1629611570000|2021-08-22 05:52:50|3237.37|3228.67|3237.72|3229.02|3238.49|3229.79|3237.37|3228.67|27
1629611580000|2021-08-22 05:53:00|3237.81|3229.11|3237.48|3228.78|3237.81|3229.11|3237.26|3228.56|28
1629611590000|2021-08-22 05:53:10|3237.51|3228.81|3237.26|3228.56|3237.53|3228.83|3237.26|3228.56|25
1629611600000|2021-08-22 05:53:20|3237.27|3228.57|3236.65|3227.95|3237.27|3228.57|3236.53|3227.83|26
1629611610000|2021-08-22 05:53:30|3236.64|3227.94|3236.61|3227.91|3236.76|3228.06|3236.61|3227.91|17
1629611620000|2021-08-22 05:53:40|3236.69|3227.99|3237.62|3228.92|3238.02|3229.32|3236.61|3227.91|24
1629611630000|2021-08-22 05:53:50|3237.36|3228.66|3238.92|3230.22|3239.06|3230.36|3237.3|3228.6|34
1629611640000|2021-08-22 05:54:00|3238.58|3229.88|3237.73|3229.03|3238.58|3229.88|3237.68|3228.98|27
1629611650000|2021-08-22 05:54:10|3237.72|3229.02|3237.36|3228.66|3237.72|3229.02|3237.36|3228.66|30
1629611660000|2021-08-22 05:54:20|3237.34|3228.64|3237.13|3228.43|3237.34|3228.64|3236.9|3228.2|14
1629611670000|2021-08-22 05:54:30|3237.16|3228.46|3236.68|3227.98|3237.16|3228.46|3236.34|3227.64|30
1629611680000|2021-08-22 05:54:40|3236.69|3227.99|3236.63|3227.93|3236.77|3228.07|3236.53|3227.83|21
1629611690000|2021-08-22 05:54:50|3236.6|3227.9|3236.7|3228|3236.7|3228|3236.6|3227.9|7
1629611700000|2021-08-22 05:55:00|3236.69|3227.99|3236.38|3227.68|3236.69|3227.99|3236.38|3227.68|22
1629611710000|2021-08-22 05:55:10|3236.36|3227.66|3232.95|3224.25|3236.36|3227.66|3232.88|3224.18|20
1629611720000|2021-08-22 05:55:20|3232.89|3224.19|3232.96|3224.26|3233.15|3224.45|3232.84|3224.14|25
1629611730000|2021-08-22 05:55:30|3233|3224.3|3233.67|3224.97|3233.88|3225.18|3232.91|3224.21|30
1629611740000|2021-08-22 05:55:40|3233.68|3224.98|3233.72|3225.02|3233.73|3225.03|3233.65|3224.95|15
1629611750000|2021-08-22 05:55:50|3233.69|3224.99|3233.61|3224.91|3233.69|3224.99|3233.32|3224.62|26
1629611760000|2021-08-22 05:56:00|3233.64|3224.94|3232.96|3224.26|3233.67|3224.97|3232.96|3224.26|22
1629611770000|2021-08-22 05:56:10|3232.97|3224.27|3232.71|3224.01|3233.04|3224.34|3232.69|3223.99|25
1629611780000|2021-08-22 05:56:20|3232.67|3223.97|3232.89|3224.19|3232.93|3224.23|3232.67|3223.97|13
1629611790000|2021-08-22 05:56:30|3232.91|3224.21|3234.29|3225.59|3234.37|3225.67|3232.84|3224.14|28
1629611800000|2021-08-22 05:56:40|3234.32|3225.62|3234.72|3226.02|3234.96|3226.26|3234.22|3225.52|35
1629611810000|2021-08-22 05:56:50|3234.42|3225.72|3233.79|3225.09|3234.52|3225.82|3233.79|3225.09|26
1629611820000|2021-08-22 05:57:00|3233.57|3224.87|3233.68|3224.98|3233.68|3224.98|3233.47|3224.77|17
1629611830000|2021-08-22 05:57:10|3233.69|3224.99|3233.71|3225.01|3233.73|3225.03|3233.67|3224.97|17
1629611840000|2021-08-22 05:57:20|3233.7|3225|3234.33|3225.63|3234.52|3225.82|3233.7|3225|24
1629611850000|2021-08-22 05:57:30|3234.34|3225.64|3233.97|3225.27|3234.4|3225.7|3233.92|3225.22|34
1629611860000|2021-08-22 05:57:40|3233.98|3225.28|3234.04|3225.34|3234.06|3225.36|3233.87|3225.17|33
1629611870000|2021-08-22 05:57:50|3234.15|3225.45|3234.2|3225.5|3234.21|3225.51|3233.97|3225.27|26
1629611880000|2021-08-22 05:58:00|3234.22|3225.52|3234.31|3225.61|3234.81|3226.11|3234.19|3225.49|34
1629611890000|2021-08-22 05:58:10|3234.3|3225.6|3234.29|3225.59|3234.32|3225.62|3234.24|3225.54|23
1629611900000|2021-08-22 05:58:20|3234.28|3225.58|3234.2|3225.5|3234.28|3225.58|3234.16|3225.46|16
1629611910000|2021-08-22 05:58:30|3234.22|3225.52|3234.21|3225.51|3234.25|3225.55|3234.19|3225.49|15
1629611920000|2021-08-22 05:58:40|3234.17|3225.47|3234.37|3225.67|3234.38|3225.68|3234.12|3225.42|22
1629611930000|2021-08-22 05:58:50|3234.38|3225.68|3234.29|3225.59|3234.38|3225.68|3234.26|3225.56|19
1629611940000|2021-08-22 05:59:00|3234.31|3225.61|3234.75|3226.05|3235.67|3226.97|3234.29|3225.59|34
1629611950000|2021-08-22 05:59:10|3234.74|3226.04|3234.35|3225.65|3234.75|3226.05|3234.35|3225.65|26
1629611960000|2021-08-22 05:59:20|3234.33|3225.63|3234.39|3225.69|3234.39|3225.69|3234.29|3225.59|16
1629611970000|2021-08-22 05:59:30|3234.38|3225.68|3234.37|3225.67|3234.38|3225.68|3234.37|3225.67|4
1629611980000|2021-08-22 05:59:40|3234.38|3225.68|3234.3|3225.6|3234.38|3225.68|3234.3|3225.6|11
1629611990000|2021-08-22 05:59:50|3234.31|3225.61|3234.6|3225.9|3234.72|3226.02|3234.31|3225.61|26
1629612000000|2021-08-22 06:00:00|3234.58|3225.88|3237.29|3228.59|3237.29|3228.59|3234.53|3225.83|28
1629612010000|2021-08-22 06:00:10|3237.26|3228.56|3237.56|3228.86|3238.17|3229.47|3237.15|3228.45|34
1629612020000|2021-08-22 06:00:20|3237.59|3228.89|3237.61|3228.91|3237.66|3228.96|3237.14|3228.44|38
1629612030000|2021-08-22 06:00:30|3237.62|3228.92|3237.69|3228.99|3237.75|3229.05|3237.62|3228.92|29
1629612040000|2021-08-22 06:00:40|3237.7|3229|3237.75|3229.05|3237.82|3229.12|3237.67|3228.97|33
1629612050000|2021-08-22 06:00:50|3237.82|3229.12|3238.57|3229.87|3238.57|3229.87|3237.74|3229.04|33
1629612060000|2021-08-22 06:01:00|3238.62|3229.92|3238.09|3229.39|3238.75|3230.05|3237.9|3229.2|34
1629612070000|2021-08-22 06:01:10|3238.14|3229.44|3239.32|3230.62|3240.04|3231.34|3238.14|3229.44|31
1629612080000|2021-08-22 06:01:20|3239.31|3230.61|3240.16|3231.46|3240.35|3231.65|3238.83|3230.13|36
1629612090000|2021-08-22 06:01:30|3240.21|3231.51|3241.11|3232.41|3241.66|3232.96|3240.14|3231.44|32
1629612100000|2021-08-22 06:01:40|3241.16|3232.46|3240.52|3231.82|3241.16|3232.46|3240.36|3231.66|27
1629612110000|2021-08-22 06:01:50|3240.46|3231.76|3241.94|3233.24|3241.96|3233.26|3240.42|3231.72|37
1629612120000|2021-08-22 06:02:00|3241.97|3233.27|3241.23|3232.53|3242.11|3233.41|3241.18|3232.48|34
1629612130000|2021-08-22 06:02:10|3241.28|3232.58|3242.03|3233.33|3242.67|3233.97|3241.28|3232.58|38
1629612140000|2021-08-22 06:02:20|3241.79|3233.09|3240.41|3231.71|3241.79|3233.09|3240.41|3231.71|39
1629612150000|2021-08-22 06:02:30|3240.42|3231.72|3239.63|3230.93|3240.42|3231.72|3239.26|3230.56|30
1629612160000|2021-08-22 06:02:40|3239.64|3230.94|3241.01|3232.31|3241.01|3232.31|3239.64|3230.94|38
1629612170000|2021-08-22 06:02:50|3241.04|3232.34|3241.43|3232.73|3241.43|3232.73|3240.91|3232.21|30
1629612180000|2021-08-22 06:03:00|3241.53|3232.83|3241.42|3232.72|3241.75|3233.05|3241.22|3232.52|31
1629612190000|2021-08-22 06:03:10|3241.43|3232.73|3241.22|3232.52|3241.85|3233.15|3241.22|3232.52|32
1629612200000|2021-08-22 06:03:20|3241.27|3232.57|3241.93|3233.23|3241.93|3233.23|3241.23|3232.53|19
1629612210000|2021-08-22 06:03:30|3242.13|3233.43|3241.62|3232.92|3242.13|3233.43|3241.48|3232.78|28
1629612220000|2021-08-22 06:03:40|3241.61|3232.91|3241.78|3233.08|3241.92|3233.22|3241.53|3232.83|22
1629612230000|2021-08-22 06:03:50|3241.91|3233.21|3241.47|3232.77|3241.91|3233.21|3241.44|3232.74|27
1629612240000|2021-08-22 06:04:00|3241.46|3232.76|3241.46|3232.76|3241.52|3232.82|3241.45|3232.75|23
1629612250000|2021-08-22 06:04:10|3241.49|3232.79|3241.24|3232.54|3241.49|3232.79|3241.17|3232.47|22
1629612260000|2021-08-22 06:04:20|3241.23|3232.53|3242.2|3233.5|3242.72|3234.02|3241.23|3232.53|31
1629612270000|2021-08-22 06:04:30|3242.23|3233.53|3241.77|3233.07|3242.25|3233.55|3241.75|3233.05|29
1629612280000|2021-08-22 06:04:40|3241.76|3233.06|3242.15|3233.45|3242.15|3233.45|3241.64|3232.94|29
1629612290000|2021-08-22 06:04:50|3241.98|3233.28|3242.58|3233.88|3242.6|3233.9|3241.98|3233.28|19
1629612300000|2021-08-22 06:05:00|3242.56|3233.86|3241.83|3233.13|3242.6|3233.9|3241.82|3233.12|23
1629612310000|2021-08-22 06:05:10|3241.78|3233.08|3241.91|3233.21|3241.93|3233.23|3241.78|3233.08|20
1629612320000|2021-08-22 06:05:20|3241.85|3233.15|3241.08|3232.38|3241.85|3233.15|3241.08|3232.38|19
1629612330000|2021-08-22 06:05:30|3241.07|3232.37|3239.8|3231.1|3241.07|3232.37|3239.79|3231.09|25
1629612340000|2021-08-22 06:05:40|3239.79|3231.09|3239.69|3230.99|3239.81|3231.11|3239.59|3230.89|13
1629612350000|2021-08-22 06:05:50|3239.68|3230.98|3239.72|3231.02|3239.72|3231.02|3239.64|3230.94|12
1629612360000|2021-08-22 06:06:00|3239.73|3231.03|3239.71|3231.01|3239.76|3231.06|3239.69|3230.99|13
1629612370000|2021-08-22 06:06:10|3239.72|3231.02|3240.81|3232.11|3240.83|3232.13|3239.71|3231.01|27
1629612380000|2021-08-22 06:06:20|3240.77|3232.07|3239.7|3231|3241.08|3232.38|3239.7|3231|22
1629612390000|2021-08-22 06:06:30|3239.69|3230.99|3238.73|3230.03|3239.73|3231.03|3238.73|3230.03|32
1629612400000|2021-08-22 06:06:40|3238.7|3230|3238.69|3229.99|3238.87|3230.17|3238.69|3229.99|23
1629612410000|2021-08-22 06:06:50|3238.72|3230.02|3238.49|3229.79|3238.74|3230.04|3238.47|3229.77|14
1629612420000|2021-08-22 06:07:00|3238.48|3229.78|3238.95|3230.25|3239.09|3230.39|3238.48|3229.78|20
1629612430000|2021-08-22 06:07:10|3238.93|3230.23|3238.89|3230.19|3238.96|3230.26|3238.83|3230.13|23
1629612440000|2021-08-22 06:07:20|3238.91|3230.21|3238.96|3230.26|3238.97|3230.27|3238.87|3230.17|19
1629612450000|2021-08-22 06:07:30|3238.92|3230.22|3240.08|3231.38|3240.08|3231.38|3238.89|3230.19|24
1629612460000|2021-08-22 06:07:40|3240.02|3231.32|3239.95|3231.25|3240.27|3231.57|3239.94|3231.24|35
1629612470000|2021-08-22 06:07:50|3239.94|3231.24|3239.51|3230.81|3240.12|3231.42|3239.51|3230.81|30
1629612480000|2021-08-22 06:08:00|3239.58|3230.88|3239.82|3231.12|3240.07|3231.37|3239.47|3230.77|38
1629612490000|2021-08-22 06:08:10|3239.83|3231.13|3239.63|3230.93|3239.89|3231.19|3239.59|3230.89|32
1629612500000|2021-08-22 06:08:20|3239.65|3230.95|3239.13|3230.43|3239.73|3231.03|3239.13|3230.43|34
1629612510000|2021-08-22 06:08:30|3239.12|3230.42|3238.29|3229.59|3239.12|3230.42|3238.27|3229.57|31
1629612520000|2021-08-22 06:08:40|3238.25|3229.55|3238.19|3229.49|3238.35|3229.65|3238.16|3229.46|22
1629612530000|2021-08-22 06:08:50|3238.22|3229.52|3238.04|3229.34|3238.28|3229.58|3238.02|3229.32|21
1629612540000|2021-08-22 06:09:00|3238.03|3229.33|3238.19|3229.49|3238.2|3229.5|3238.03|3229.33|14
1629612550000|2021-08-22 06:09:10|3238.17|3229.47|3238.32|3229.62|3238.32|3229.62|3238.16|3229.46|12
1629612560000|2021-08-22 06:09:20|3238.34|3229.64|3238.7|3230|3238.95|3230.25|3238.31|3229.61|22
1629612570000|2021-08-22 06:09:30|3238.72|3230.02|3238.31|3229.61|3239.05|3230.35|3238.31|3229.61|27
1629612580000|2021-08-22 06:09:40|3238.2|3229.5|3238.36|3229.66|3238.36|3229.66|3238.2|3229.5|5
1629612590000|2021-08-22 06:09:50|3238.35|3229.65|3238.41|3229.71|3238.48|3229.78|3238.35|3229.65|17
1629612600000|2021-08-22 06:10:00|3238.4|3229.7|3238.4|3229.7|3238.42|3229.72|3238.4|3229.7|3
1629612610000|2021-08-22 06:10:10|3238.41|3229.71|3239.25|3230.55|3239.27|3230.57|3238.41|3229.71|32
1629612620000|2021-08-22 06:10:20|3239.23|3230.53|3239.45|3230.75|3239.77|3231.07|3239.23|3230.53|33
1629612630000|2021-08-22 06:10:30|3239.44|3230.74|3239.37|3230.67|3239.47|3230.77|3239.34|3230.64|22
1629612640000|2021-08-22 06:10:40|3239.41|3230.71|3238.67|3229.97|3239.41|3230.71|3238.63|3229.93|30
1629612650000|2021-08-22 06:10:50|3238.7|3230|3238.95|3230.25|3238.96|3230.26|3238.56|3229.86|29
1629612660000|2021-08-22 06:11:00|3238.93|3230.23|3238.71|3230.01|3238.93|3230.23|3238.63|3229.93|32
1629612670000|2021-08-22 06:11:10|3238.72|3230.02|3238.69|3229.99|3238.73|3230.03|3238.66|3229.96|30
1629612680000|2021-08-22 06:11:20|3238.67|3229.97|3239.7|3231|3240.21|3231.51|3238.67|3229.97|37
1629612690000|2021-08-22 06:11:30|3239.68|3230.98|3239.08|3230.38|3239.68|3230.98|3238.9|3230.2|32
1629612700000|2021-08-22 06:11:40|3239.28|3230.58|3239.44|3230.74|3239.49|3230.79|3239.28|3230.58|32
1629612710000|2021-08-22 06:11:50|3239.41|3230.71|3239|3230.3|3239.79|3231.09|3239|3230.3|34
1629612720000|2021-08-22 06:12:00|3238.99|3230.29|3238.97|3230.27|3239.04|3230.34|3238.94|3230.24|32
1629612730000|2021-08-22 06:12:10|3238.95|3230.25|3238.55|3229.85|3238.95|3230.25|3238.44|3229.74|29
1629612740000|2021-08-22 06:12:20|3238.56|3229.86|3238.65|3229.95|3238.68|3229.98|3238.56|3229.86|32
1629612750000|2021-08-22 06:12:30|3238.68|3229.98|3238.54|3229.84|3238.69|3229.99|3238.54|3229.84|23
1629612760000|2021-08-22 06:12:40|3238.53|3229.83|3238.68|3229.98|3238.68|3229.98|3238.44|3229.74|22
1629612770000|2021-08-22 06:12:50|3238.73|3230.03|3238.45|3229.75|3238.73|3230.03|3238.4|3229.7|21
1629612780000|2021-08-22 06:13:00|3238.46|3229.76|3238.38|3229.68|3238.47|3229.77|3238.38|3229.68|12
1629612790000|2021-08-22 06:13:10|3238.39|3229.69|3238.39|3229.69|3238.42|3229.72|3238.38|3229.68|11
1629612800000|2021-08-22 06:13:20|3238.4|3229.7|3238.4|3229.7|3238.43|3229.73|3238.4|3229.7|9
1629612810000|2021-08-22 06:13:30|3238.39|3229.69|3238.09|3229.39|3238.39|3229.69|3238.09|3229.39|9
1629612820000|2021-08-22 06:13:40|3238.06|3229.36|3237.6|3228.9|3238.1|3229.4|3237.49|3228.79|23
1629612830000|2021-08-22 06:13:50|3237.49|3228.79|3238.08|3229.38|3238.23|3229.53|3237.31|3228.61|27
1629612840000|2021-08-22 06:14:00|3238.1|3229.4|3238.09|3229.39|3238.11|3229.41|3237.97|3229.27|29
1629612850000|2021-08-22 06:14:10|3238.06|3229.36|3238.73|3230.03|3238.75|3230.05|3238.06|3229.36|27
1629612860000|2021-08-22 06:14:20|3238.75|3230.05|3240.68|3231.98|3240.68|3231.98|3238.4|3229.7|31
1629612870000|2021-08-22 06:14:30|3240.64|3231.94|3242.78|3234.08|3242.86|3234.16|3240.64|3231.94|35
1629612880000|2021-08-22 06:14:40|3242.8|3234.1|3241.95|3233.25|3242.8|3234.1|3241.81|3233.11|33
1629612890000|2021-08-22 06:14:50|3241.97|3233.27|3241.23|3232.53|3241.97|3233.27|3241.18|3232.48|26
1629612900000|2021-08-22 06:15:00|3241.28|3232.58|3241.8|3233.1|3241.81|3233.11|3241.26|3232.56|27
1629612910000|2021-08-22 06:15:10|3241.83|3233.13|3242.47|3233.77|3242.47|3233.77|3241.83|3233.13|19
1629612920000|2021-08-22 06:15:20|3242.52|3233.82|3242.08|3233.38|3242.52|3233.82|3242.01|3233.31|29
1629612930000|2021-08-22 06:15:30|3242.13|3233.43|3243.11|3234.41|3243.21|3234.51|3242.02|3233.32|23
1629612940000|2021-08-22 06:15:40|3243.12|3234.42|3244.27|3235.57|3244.27|3235.57|3243.01|3234.31|32
1629612950000|2021-08-22 06:15:50|3244.2|3235.5|3244.48|3235.78|3244.48|3235.78|3244.2|3235.5|27
1629612960000|2021-08-22 06:16:00|3244.5|3235.8|3244.94|3236.24|3245.04|3236.34|3244.38|3235.68|25
1629612970000|2021-08-22 06:16:10|3244.86|3236.16|3244.86|3236.16|3244.96|3236.26|3244.78|3236.08|27
1629612980000|2021-08-22 06:16:20|3244.87|3236.17|3244.86|3236.16|3245.08|3236.38|3244.81|3236.11|25
1629612990000|2021-08-22 06:16:30|3244.92|3236.22|3244.93|3236.23|3244.95|3236.25|3244.75|3236.05|29
1629613000000|2021-08-22 06:16:40|3244.95|3236.25|3245.04|3236.34|3245.13|3236.43|3244.95|3236.25|33
1629613010000|2021-08-22 06:16:50|3245.05|3236.35|3245.42|3236.72|3245.42|3236.72|3245.05|3236.35|29
1629613020000|2021-08-22 06:17:00|3245.5|3236.8|3246.26|3237.56|3246.35|3237.65|3245.5|3236.8|26
1629613030000|2021-08-22 06:17:10|3246.24|3237.54|3246.83|3238.13|3246.83|3238.13|3246.14|3237.44|28
1629613040000|2021-08-22 06:17:20|3246.84|3238.14|3246.64|3237.94|3246.84|3238.14|3246.14|3237.44|23
1629613050000|2021-08-22 06:17:30|3246.62|3237.92|3247.7|3239|3247.7|3239|3246.59|3237.89|21
1629613060000|2021-08-22 06:17:40|3247.72|3239.02|3248.3|3239.6|3248.3|3239.6|3247.72|3239.02|28
1629613070000|2021-08-22 06:17:50|3248.32|3239.62|3247.96|3239.26|3248.47|3239.77|3247.95|3239.25|26
1629613080000|2021-08-22 06:18:00|3247.99|3239.29|3248.74|3240.04|3249.01|3240.31|3247.99|3239.29|25
1629613090000|2021-08-22 06:18:10|3248.68|3239.98|3247.85|3239.15|3248.68|3239.98|3247.72|3239.02|32
1629613100000|2021-08-22 06:18:20|3247.92|3239.22|3248.19|3239.49|3248.41|3239.71|3246.85|3238.15|36
1629613110000|2021-08-22 06:18:30|3248.18|3239.48|3248.85|3240.15|3248.86|3240.16|3248.09|3239.39|30
1629613120000|2021-08-22 06:18:40|3248.82|3240.12|3248.96|3240.26|3249.07|3240.37|3248.74|3240.04|31
1629613130000|2021-08-22 06:18:50|3248.99|3240.29|3249.78|3241.08|3249.96|3241.26|3248.97|3240.27|36
1629613140000|2021-08-22 06:19:00|3249.67|3240.97|3253.12|3244.42|3253.77|3245.07|3249.54|3240.84|34
1629613150000|2021-08-22 06:19:10|3253.1|3244.4|3253.48|3244.78|3253.69|3244.99|3252.71|3244.01|38
1629613160000|2021-08-22 06:19:20|3253.52|3244.82|3253.59|3244.89|3253.64|3244.94|3253.13|3244.43|34
1629613170000|2021-08-22 06:19:30|3253.56|3244.86|3253.26|3244.56|3254.04|3245.34|3253.24|3244.54|31
1629613180000|2021-08-22 06:19:40|3253.24|3244.54|3253.07|3244.37|3253.34|3244.64|3252.37|3243.67|31
1629613190000|2021-08-22 06:19:50|3253.06|3244.36|3252.6|3243.9|3253.76|3245.06|3252.6|3243.9|36
1629613200000|2021-08-22 06:20:00|3252.45|3243.75|3251.71|3243.01|3252.45|3243.75|3251.71|3243.01|30
1629613210000|2021-08-22 06:20:10|3251.78|3243.08|3251.9|3243.2|3252.02|3243.32|3251.53|3242.83|38
1629613220000|2021-08-22 06:20:20|3251.93|3243.23|3252.6|3243.9|3252.9|3244.2|3251.93|3243.23|39
1629613230000|2021-08-22 06:20:30|3252.58|3243.88|3252.58|3243.88|3252.92|3244.22|3252.46|3243.76|33
1629613240000|2021-08-22 06:20:40|3252.4|3243.7|3252.08|3243.38|3252.4|3243.7|3251.17|3242.47|38
1629613250000|2021-08-22 06:20:50|3252.06|3243.36|3251.57|3242.87|3252.11|3243.41|3251.57|3242.87|37
1629613260000|2021-08-22 06:21:00|3251.59|3242.89|3250.88|3242.18|3251.76|3243.06|3250.83|3242.13|32
1629613270000|2021-08-22 06:21:10|3250.89|3242.19|3250.72|3242.02|3250.96|3242.26|3250.29|3241.59|32
1629613280000|2021-08-22 06:21:20|3250.73|3242.03|3250.43|3241.73|3250.79|3242.09|3250.4|3241.7|29
1629613290000|2021-08-22 06:21:30|3250.38|3241.68|3250.36|3241.66|3250.44|3241.74|3250.36|3241.66|20
1629613300000|2021-08-22 06:21:40|3250.41|3241.71|3250.27|3241.57|3250.49|3241.79|3250.27|3241.57|29
1629613310000|2021-08-22 06:21:50|3250.26|3241.56|3250.58|3241.88|3250.6|3241.9|3250.26|3241.56|23
1629613320000|2021-08-22 06:22:00|3250.55|3241.85|3250.76|3242.06|3250.76|3242.06|3250.29|3241.59|25
1629613330000|2021-08-22 06:22:10|3250.75|3242.05|3250.35|3241.65|3250.75|3242.05|3250.34|3241.64|28
1629613340000|2021-08-22 06:22:20|3250.34|3241.64|3250.24|3241.54|3250.34|3241.64|3250.17|3241.47|19
1629613350000|2021-08-22 06:22:30|3250.22|3241.52|3249.74|3241.04|3250.23|3241.53|3249.74|3241.04|18
1629613360000|2021-08-22 06:22:40|3249.71|3241.01|3250.13|3241.43|3250.16|3241.46|3249.63|3240.93|27
1629613370000|2021-08-22 06:22:50|3250.1|3241.4|3249.61|3240.91|3250.1|3241.4|3249.61|3240.91|32
1629613380000|2021-08-22 06:23:00|3249.62|3240.92|3249.5|3240.8|3249.62|3240.92|3249.31|3240.61|37
1629613390000|2021-08-22 06:23:10|3249.52|3240.82|3249.85|3241.15|3249.91|3241.21|3249.52|3240.82|28
1629613400000|2021-08-22 06:23:20|3249.8|3241.1|3249.88|3241.18|3249.92|3241.22|3249.66|3240.96|23
1629613410000|2021-08-22 06:23:30|3249.89|3241.19|3252.48|3243.78|3252.48|3243.78|3249.85|3241.15|26
1629613420000|2021-08-22 06:23:40|3252.13|3243.43|3252.35|3243.65|3253.14|3244.44|3252.02|3243.32|22
1629613430000|2021-08-22 06:23:50|3252.37|3243.67|3251.16|3242.46|3252.37|3243.67|3251.03|3242.33|36
1629613440000|2021-08-22 06:24:00|3251.14|3242.44|3251.15|3242.45|3251.23|3242.53|3251.11|3242.41|25
1629613450000|2021-08-22 06:24:10|3251.16|3242.46|3251.3|3242.6|3251.3|3242.6|3251.14|3242.44|19
1629613460000|2021-08-22 06:24:20|3251.28|3242.58|3252.78|3244.08|3252.78|3244.08|3250.67|3241.97|28
1629613470000|2021-08-22 06:24:30|3252.83|3244.13|3253.42|3244.72|3253.42|3244.72|3252.7|3244|33
1629613480000|2021-08-22 06:24:40|3253.4|3244.7|3252.75|3244.05|3253.83|3245.13|3252.75|3244.05|32
1629613490000|2021-08-22 06:24:50|3252.6|3243.9|3249.08|3240.38|3252.6|3243.9|3248.82|3240.12|38
1629613500000|2021-08-22 06:25:00|3249.26|3240.56|3249.38|3240.68|3249.51|3240.81|3249.26|3240.56|36
1629613510000|2021-08-22 06:25:10|3249.37|3240.67|3248.98|3240.28|3249.71|3241.01|3248.98|3240.28|35
1629613520000|2021-08-22 06:25:20|3248.84|3240.14|3248.42|3239.72|3249.17|3240.47|3248.32|3239.62|38
1629613530000|2021-08-22 06:25:30|3248.39|3239.69|3247.94|3239.24|3248.41|3239.71|3247.64|3238.94|36
1629613540000|2021-08-22 06:25:40|3247.96|3239.26|3247.9|3239.2|3248.02|3239.32|3247.55|3238.85|31
1629613550000|2021-08-22 06:25:50|3247.89|3239.19|3248.03|3239.33|3248.03|3239.33|3247.85|3239.15|25
1629613560000|2021-08-22 06:26:00|3248.26|3239.56|3247.81|3239.11|3248.31|3239.61|3247.61|3238.91|31
1629613570000|2021-08-22 06:26:10|3247.83|3239.13|3247.61|3238.91|3247.83|3239.13|3247.52|3238.82|20
1629613580000|2021-08-22 06:26:20|3247.6|3238.9|3248.62|3239.92|3248.79|3240.09|3247.6|3238.9|27
1629613590000|2021-08-22 06:26:30|3248.66|3239.96|3249.6|3240.9|3249.65|3240.95|3248.66|3239.96|27
1629613600000|2021-08-22 06:26:40|3249.56|3240.86|3249.29|3240.59|3249.66|3240.96|3249.29|3240.59|21
1629613610000|2021-08-22 06:26:50|3249.18|3240.48|3249.09|3240.39|3249.4|3240.7|3248.58|3239.88|34
1629613620000|2021-08-22 06:27:00|3249.05|3240.35|3249.25|3240.55|3249.27|3240.57|3249.03|3240.33|27
1629613630000|2021-08-22 06:27:10|3249.13|3240.43|3249.62|3240.92|3249.7|3241|3249.13|3240.43|28
1629613640000|2021-08-22 06:27:20|3249.72|3241.02|3249.81|3241.11|3249.81|3241.11|3249.62|3240.92|24
1629613650000|2021-08-22 06:27:30|3249.8|3241.1|3248.48|3239.78|3249.81|3241.11|3248.44|3239.74|33
1629613660000|2021-08-22 06:27:40|3248.47|3239.77|3248.09|3239.39|3248.58|3239.88|3248.08|3239.38|23
1629613670000|2021-08-22 06:27:50|3248.05|3239.35|3248.08|3239.38|3248.17|3239.47|3248.04|3239.34|20
1629613680000|2021-08-22 06:28:00|3248.09|3239.39|3248.11|3239.41|3248.11|3239.41|3248.05|3239.35|18
1629613690000|2021-08-22 06:28:10|3248.13|3239.43|3248.1|3239.4|3248.15|3239.45|3248.07|3239.37|16
1629613700000|2021-08-22 06:28:20|3248.13|3239.43|3248.17|3239.47|3248.21|3239.51|3248.12|3239.42|28
1629613710000|2021-08-22 06:28:30|3248.16|3239.46|3247.87|3239.17|3248.16|3239.46|3247.79|3239.09|28
1629613720000|2021-08-22 06:28:40|3247.9|3239.2|3248.56|3239.86|3248.69|3239.99|3247.8|3239.1|31
1629613730000|2021-08-22 06:28:50|3248.6|3239.9|3248.92|3240.22|3249.07|3240.37|3248.6|3239.9|24
1629613740000|2021-08-22 06:29:00|3248.93|3240.23|3248.49|3239.79|3249.19|3240.49|3248.43|3239.73|29
1629613750000|2021-08-22 06:29:10|3248.46|3239.76|3248.14|3239.44|3248.49|3239.79|3248.14|3239.44|19
1629613760000|2021-08-22 06:29:20|3248.15|3239.45|3248.31|3239.61|3248.33|3239.63|3248.15|3239.45|23
1629613770000|2021-08-22 06:29:30|3248.29|3239.59|3248.03|3239.33|3248.32|3239.62|3247.99|3239.29|18
1629613780000|2021-08-22 06:29:40|3248.02|3239.32|3248.2|3239.5|3248.32|3239.62|3248.02|3239.32|27
1629613790000|2021-08-22 06:29:50|3248.24|3239.54|3247.77|3239.07|3248.24|3239.54|3247.77|3239.07|22
1629613800000|2021-08-22 06:30:00|3247.79|3239.09|3249.29|3240.59|3249.45|3240.75|3247.79|3239.09|27
1629613810000|2021-08-22 06:30:10|3249.26|3240.56|3248.92|3240.22|3249.26|3240.56|3248.72|3240.02|21
1629613820000|2021-08-22 06:30:20|3248.84|3240.14|3249.05|3240.35|3249.05|3240.35|3248.84|3240.14|12
1629613830000|2021-08-22 06:30:30|3249.09|3240.39|3249.04|3240.34|3249.12|3240.42|3248.99|3240.29|14
1629613840000|2021-08-22 06:30:40|3249.09|3240.39|3249.07|3240.37|3249.14|3240.44|3249.07|3240.37|8
1629613850000|2021-08-22 06:30:50|3249.02|3240.32|3250.15|3241.45|3250.15|3241.45|3249.02|3240.32|23
1629613860000|2021-08-22 06:31:00|3250.16|3241.46|3251.71|3243.01|3251.79|3243.09|3249.96|3241.26|31
1629613870000|2021-08-22 06:31:10|3251.74|3243.04|3252.09|3243.39|3252.24|3243.54|3251.45|3242.75|34
1629613880000|2021-08-22 06:31:20|3252.1|3243.4|3252.2|3243.5|3252.2|3243.5|3251.9|3243.2|33
1629613890000|2021-08-22 06:31:30|3252.22|3243.52|3252.96|3244.26|3253.31|3244.61|3252.22|3243.52|33
1629613900000|2021-08-22 06:31:40|3252.97|3244.27|3252.95|3244.25|3253.02|3244.32|3252.69|3243.99|31
1629613910000|2021-08-22 06:31:50|3252.92|3244.22|3252.92|3244.22|3253.17|3244.47|3252.58|3243.88|31
1629613920000|2021-08-22 06:32:00|3252.91|3244.21|3251.73|3243.03|3252.92|3244.22|3251.5|3242.8|29
1629613930000|2021-08-22 06:32:10|3251.66|3242.96|3251.59|3242.89|3251.77|3243.07|3251.56|3242.86|30
1629613940000|2021-08-22 06:32:20|3251.63|3242.93|3250.73|3242.03|3251.65|3242.95|3250.68|3241.98|34
1629613950000|2021-08-22 06:32:30|3250.67|3241.97|3250.76|3242.06|3251.31|3242.61|3250.67|3241.97|33
1629613960000|2021-08-22 06:32:40|3250.77|3242.07|3250.52|3241.82|3250.8|3242.1|3250.52|3241.82|32
1629613970000|2021-08-22 06:32:50|3250.5|3241.8|3250.28|3241.58|3250.61|3241.91|3250.28|3241.58|19
1629613980000|2021-08-22 06:33:00|3250.3|3241.6|3250.76|3242.06|3250.92|3242.22|3250.3|3241.6|25
1629613990000|2021-08-22 06:33:10|3250.7|3242|3250.56|3241.86|3250.7|3242|3250.53|3241.83|22
1629614000000|2021-08-22 06:33:20|3250.67|3241.97|3250.58|3241.88|3250.67|3241.97|3250.27|3241.57|26
1629614010000|2021-08-22 06:33:30|3250.59|3241.89|3251.76|3243.06|3251.76|3243.06|3250.44|3241.74|30
1629614020000|2021-08-22 06:33:40|3251.74|3243.04|3252.74|3244.04|3253.06|3244.36|3251.72|3243.02|32
1629614030000|2021-08-22 06:33:50|3252.45|3243.75|3253.04|3244.34|3253.04|3244.34|3251.07|3242.37|35
1629614040000|2021-08-22 06:34:00|3253.13|3244.43|3257.25|3248.55|3257.27|3248.57|3253.13|3244.43|38
1629614050000|2021-08-22 06:34:10|3257.2|3248.5|3258.25|3249.55|3258.45|3249.75|3256.68|3247.98|39
1629614060000|2021-08-22 06:34:20|3258.31|3249.61|3258.11|3249.41|3258.38|3249.68|3257.96|3249.26|29
1629614070000|2021-08-22 06:34:30|3258.14|3249.44|3259.48|3250.78|3259.48|3250.78|3258.05|3249.35|25
1629614080000|2021-08-22 06:34:40|3259.42|3250.72|3258.85|3250.15|3259.67|3250.97|3258.85|3250.15|24
1629614090000|2021-08-22 06:34:50|3259|3250.3|3259.38|3250.68|3259.44|3250.74|3258.68|3249.98|28
1629614100000|2021-08-22 06:35:00|3259.39|3250.69|3260.53|3251.83|3260.53|3251.83|3259.38|3250.68|23
1629614110000|2021-08-22 06:35:10|3260.57|3251.87|3260.58|3251.88|3260.58|3251.88|3259.91|3251.21|16
1629614120000|2021-08-22 06:35:20|3260.45|3251.75|3260.32|3251.62|3260.45|3251.75|3259.83|3251.13|15
1629614130000|2021-08-22 06:35:30|3259.95|3251.25|3260.98|3252.28|3261.11|3252.41|3259.92|3251.22|19
1629614140000|2021-08-22 06:35:40|3260.99|3252.29|3264.78|3256.08|3268.64|3259.94|3260.99|3252.29|39
1629614150000|2021-08-22 06:35:50|3264.79|3256.09|3263.63|3254.93|3264.79|3256.09|3263.2|3254.5|35
1629614160000|2021-08-22 06:36:00|3264.07|3255.37|3266.52|3257.82|3267.46|3258.76|3264.07|3255.37|39
1629614170000|2021-08-22 06:36:10|3266.5|3257.8|3267.58|3258.88|3267.58|3258.88|3266.09|3257.39|38
1629614180000|2021-08-22 06:36:20|3267.81|3259.11|3266.57|3257.87|3267.98|3259.28|3266.16|3257.46|37
1629614190000|2021-08-22 06:36:30|3266.72|3258.02|3266.27|3257.57|3266.81|3258.11|3266.05|3257.35|33
1629614200000|2021-08-22 06:36:40|3266.32|3257.62|3266.17|3257.47|3266.46|3257.76|3265.59|3256.89|37
1629614210000|2021-08-22 06:36:50|3266.13|3257.43|3267.33|3258.63|3267.44|3258.74|3265.95|3257.25|39
1629614220000|2021-08-22 06:37:00|3267.31|3258.61|3268.05|3259.35|3269.78|3261.08|3267.31|3258.61|37
1629614230000|2021-08-22 06:37:10|3267.98|3259.28|3267.77|3259.07|3268.57|3259.87|3266.77|3258.07|39
1629614240000|2021-08-22 06:37:20|3267.74|3259.04|3267.95|3259.25|3268.3|3259.6|3267.58|3258.88|26
1629614250000|2021-08-22 06:37:30|3267.85|3259.15|3268.8|3260.1|3268.8|3260.1|3267.61|3258.91|32
1629614260000|2021-08-22 06:37:40|3268.87|3260.17|3269.06|3260.36|3269.17|3260.47|3268.74|3260.04|35
1629614270000|2021-08-22 06:37:50|3269.04|3260.34|3269.98|3261.28|3270.02|3261.32|3268.84|3260.14|34
1629614280000|2021-08-22 06:38:00|3270.01|3261.31|3269.73|3261.03|3270.17|3261.47|3269.73|3261.03|32
1629614290000|2021-08-22 06:38:10|3269.7|3261|3269.44|3260.74|3269.7|3261|3269.44|3260.74|26
1629614300000|2021-08-22 06:38:20|3269.52|3260.82|3271.42|3262.72|3271.74|3263.04|3269.5|3260.8|29
1629614310000|2021-08-22 06:38:30|3271.43|3262.73|3271.66|3262.96|3271.74|3263.04|3271.31|3262.61|29
1629614320000|2021-08-22 06:38:40|3271.67|3262.97|3270.78|3262.08|3271.67|3262.97|3270.41|3261.71|37
1629614330000|2021-08-22 06:38:50|3270.79|3262.09|3270.8|3262.1|3270.8|3262.1|3270.57|3261.87|33
1629614340000|2021-08-22 06:39:00|3270.7|3262|3270.52|3261.82|3270.96|3262.26|3270.43|3261.73|32
1629614350000|2021-08-22 06:39:10|3270.54|3261.84|3270.66|3261.96|3270.87|3262.17|3270.54|3261.84|23
1629614360000|2021-08-22 06:39:20|3270.64|3261.94|3270.44|3261.74|3270.93|3262.23|3270.37|3261.67|19
1629614370000|2021-08-22 06:39:30|3270.45|3261.75|3270.43|3261.73|3270.46|3261.76|3270.43|3261.73|5
1629614380000|2021-08-22 06:39:40|3270.38|3261.68|3270.43|3261.73|3270.48|3261.78|3270.38|3261.68|6
1629614390000|2021-08-22 06:39:50|3270.42|3261.72|3268.74|3260.04|3270.42|3261.72|3268.7|3260|29
1629614400000|2021-08-22 06:40:00|3268.69|3259.99|3268.81|3260.11|3269.05|3260.35|3268.69|3259.99|23
1629614410000|2021-08-22 06:40:10|3268.86|3260.16|3268.27|3259.57|3268.88|3260.18|3268.27|3259.57|24
1629614420000|2021-08-22 06:40:20|3268.24|3259.54|3268.19|3259.49|3268.28|3259.58|3267.75|3259.05|24
1629614430000|2021-08-22 06:40:30|3268.14|3259.44|3268.95|3260.25|3269.47|3260.77|3268.07|3259.37|34
1629614440000|2021-08-22 06:40:40|3268.94|3260.24|3270.27|3261.57|3270.27|3261.57|3268.92|3260.22|28
1629614450000|2021-08-22 06:40:50|3270.26|3261.56|3270.2|3261.5|3270.26|3261.56|3270.19|3261.49|17
1629614460000|2021-08-22 06:41:00|3270.21|3261.51|3270.3|3261.6|3270.31|3261.61|3270.16|3261.46|18
1629614470000|2021-08-22 06:41:10|3270.28|3261.58|3270.47|3261.77|3270.52|3261.82|3270.28|3261.58|23
1629614480000|2021-08-22 06:41:20|3270.54|3261.84|3270.51|3261.81|3270.68|3261.98|3270.4|3261.7|25
1629614490000|2021-08-22 06:41:30|3270.53|3261.83|3270.56|3261.86|3270.69|3261.99|3270.53|3261.83|20
1629614500000|2021-08-22 06:41:40|3270.55|3261.85|3271.39|3262.69|3271.39|3262.69|3270.55|3261.85|16
1629614510000|2021-08-22 06:41:50|3271.42|3262.72|3271.76|3263.06|3271.78|3263.08|3271.42|3262.72|32
1629614520000|2021-08-22 06:42:00|3271.78|3263.08|3271.78|3263.08|3272.05|3263.35|3271.72|3263.02|31
1629614530000|2021-08-22 06:42:10|3271.79|3263.09|3271.62|3262.92|3271.79|3263.09|3271.57|3262.87|25
1629614540000|2021-08-22 06:42:20|3271.61|3262.91|3271.29|3262.59|3271.61|3262.91|3271.01|3262.31|25
1629614550000|2021-08-22 06:42:30|3271.03|3262.33|3270.58|3261.88|3271.03|3262.33|3270.58|3261.88|19
1629614560000|2021-08-22 06:42:40|3270.41|3261.71|3269.43|3260.73|3270.41|3261.71|3269.41|3260.71|26
1629614570000|2021-08-22 06:42:50|3269.44|3260.74|3269.39|3260.69|3269.45|3260.75|3269.39|3260.69|18
1629614580000|2021-08-22 06:43:00|3269.41|3260.71|3268.99|3260.29|3269.43|3260.73|3268.97|3260.27|23
1629614590000|2021-08-22 06:43:10|3269.03|3260.33|3269.08|3260.38|3269.17|3260.47|3269.01|3260.31|26
1629614600000|2021-08-22 06:43:20|3269.09|3260.39|3268.98|3260.28|3269.18|3260.48|3268.97|3260.27|21
1629614610000|2021-08-22 06:43:30|3268.97|3260.27|3271|3262.3|3271|3262.3|3268.95|3260.25|20
1629614620000|2021-08-22 06:43:40|3271.02|3262.32|3271.58|3262.88|3271.6|3262.9|3271.02|3262.32|12
1629614630000|2021-08-22 06:43:50|3271.68|3262.98|3271.69|3262.99|3271.69|3262.99|3271.51|3262.81|16
1629614640000|2021-08-22 06:44:00|3271.99|3263.29|3272.74|3264.04|3272.76|3264.06|3271.99|3263.29|25
1629614650000|2021-08-22 06:44:10|3272.75|3264.05|3272.03|3263.33|3272.92|3264.22|3271.89|3263.19|30
1629614660000|2021-08-22 06:44:20|3271.9|3263.2|3272.24|3263.54|3272.34|3263.64|3271.86|3263.16|29
1629614670000|2021-08-22 06:44:30|3272.22|3263.52|3271.88|3263.18|3272.24|3263.54|3271.83|3263.13|18
1629614680000|2021-08-22 06:44:40|3271.85|3263.15|3268.87|3260.17|3272.06|3263.36|3268.87|3260.17|24
1629614690000|2021-08-22 06:44:50|3268.91|3260.21|3270.63|3261.93|3270.66|3261.96|3268.6|3259.9|33
1629614700000|2021-08-22 06:45:00|3270.59|3261.89|3272.71|3264.01|3272.78|3264.08|3270.59|3261.89|32
1629614710000|2021-08-22 06:45:10|3272.66|3263.96|3272.17|3263.47|3272.87|3264.17|3272.14|3263.44|16
1629614720000|2021-08-22 06:45:20|3272.15|3263.45|3272.68|3263.98|3272.78|3264.08|3272.05|3263.35|22
1629614730000|2021-08-22 06:45:30|3272.67|3263.97|3272.75|3264.05|3272.98|3264.28|3272.63|3263.93|27
1629614740000|2021-08-22 06:45:40|3272.77|3264.07|3272.94|3264.24|3273.02|3264.32|3272.16|3263.46|28
1629614750000|2021-08-22 06:45:50|3272.92|3264.22|3272.88|3264.18|3272.95|3264.25|3272.78|3264.08|22
1629614760000|2021-08-22 06:46:00|3272.8|3264.1|3273.06|3264.36|3273.21|3264.51|3272.75|3264.05|27
1629614770000|2021-08-22 06:46:10|3273.03|3264.33|3272.78|3264.08|3273.15|3264.45|3272.78|3264.08|24
1629614780000|2021-08-22 06:46:20|3272.26|3263.56|3272.2|3263.5|3272.31|3263.61|3272.01|3263.31|36
1629614790000|2021-08-22 06:46:30|3272.16|3263.46|3271.89|3263.19|3272.29|3263.59|3271.88|3263.18|25
1629614800000|2021-08-22 06:46:40|3271.84|3263.14|3272.24|3263.54|3272.24|3263.54|3271.8|3263.1|33
1629614810000|2021-08-22 06:46:50|3272.18|3263.48|3272.25|3263.55|3272.27|3263.57|3272.08|3263.38|27
1629614820000|2021-08-22 06:47:00|3272.24|3263.54|3272.28|3263.58|3272.42|3263.72|3272.22|3263.52|24
1629614830000|2021-08-22 06:47:10|3272.31|3263.61|3272.12|3263.42|3272.33|3263.63|3272.12|3263.42|23
1629614840000|2021-08-22 06:47:20|3272.13|3263.43|3271.99|3263.29|3272.18|3263.48|3271.99|3263.29|15
1629614850000|2021-08-22 06:47:30|3272.01|3263.31|3271.92|3263.22|3272.01|3263.31|3271.92|3263.22|17
1629614860000|2021-08-22 06:47:40|3271.88|3263.18|3271.73|3263.03|3271.89|3263.19|3271.73|3263.03|13
1629614870000|2021-08-22 06:47:50|3271.72|3263.02|3268.89|3260.19|3271.72|3263.02|3268.86|3260.16|33
1629614880000|2021-08-22 06:48:00|3268.91|3260.21|3268.86|3260.16|3268.94|3260.24|3268.86|3260.16|23
1629614890000|2021-08-22 06:48:10|3268.87|3260.17|3268.87|3260.17|3269.04|3260.34|3268.87|3260.17|27
1629614900000|2021-08-22 06:48:20|3268.94|3260.24|3268.78|3260.08|3269.01|3260.31|3268.67|3259.97|19
1629614910000|2021-08-22 06:48:30|3268.77|3260.07|3269.85|3261.15|3270.08|3261.38|3268.66|3259.96|34
1629614920000|2021-08-22 06:48:40|3269.81|3261.11|3269.5|3260.8|3269.84|3261.14|3269.48|3260.78|28
1629614930000|2021-08-22 06:48:50|3269.54|3260.84|3269.57|3260.87|3269.62|3260.92|3269.52|3260.82|15
1629614940000|2021-08-22 06:49:00|3269.59|3260.89|3269.91|3261.21|3269.99|3261.29|3269.59|3260.89|29
1629614950000|2021-08-22 06:49:10|3269.96|3261.26|3271.09|3262.39|3271.23|3262.53|3269.96|3261.26|23
1629614960000|2021-08-22 06:49:20|3271.12|3262.42|3272.1|3263.4|3272.28|3263.58|3271.12|3262.42|24
1629614970000|2021-08-22 06:49:30|3272.09|3263.39|3272.4|3263.7|3272.42|3263.72|3272.07|3263.37|19
1629614980000|2021-08-22 06:49:40|3272.32|3263.62|3272.32|3263.62|3272.63|3263.93|3272.32|3263.62|8
1629614990000|2021-08-22 06:49:50|3272.26|3263.56|3271.77|3263.07|3272.26|3263.56|3271.66|3262.96|26
1629615000000|2021-08-22 06:50:00|3271.75|3263.05|3272.11|3263.41|3272.2|3263.5|3270.92|3262.22|32
1629615010000|2021-08-22 06:50:10|3272.09|3263.39|3272.22|3263.52|3272.42|3263.72|3272.09|3263.39|14
1629615020000|2021-08-22 06:50:20|3272.25|3263.55|3271.12|3262.42|3272.27|3263.57|3271.03|3262.33|24
1629615030000|2021-08-22 06:50:30|3271.05|3262.35|3269.95|3261.25|3271.05|3262.35|3269.76|3261.06|34
1629615040000|2021-08-22 06:50:40|3269.96|3261.26|3270.04|3261.34|3270.04|3261.34|3269.93|3261.23|19
1629615050000|2021-08-22 06:50:50|3269.99|3261.29|3269.95|3261.25|3270.01|3261.31|3269.92|3261.22|19
1629615060000|2021-08-22 06:51:00|3269.97|3261.27|3269.9|3261.2|3269.97|3261.27|3269.9|3261.2|3
1629615070000|2021-08-22 06:51:10|3269.87|3261.17|3269.95|3261.25|3270.01|3261.31|3269.87|3261.17|9
1629615080000|2021-08-22 06:51:20|3270|3261.3|3269.99|3261.29|3270.07|3261.37|3269.69|3260.99|20
1629615090000|2021-08-22 06:51:30|3269.94|3261.24|3269.6|3260.9|3269.96|3261.26|3269.46|3260.76|32
1629615100000|2021-08-22 06:51:40|3269.56|3260.86|3269.38|3260.68|3269.61|3260.91|3269.38|3260.68|17
1629615110000|2021-08-22 06:51:50|3269.4|3260.7|3269.9|3261.2|3270.21|3261.51|3269.4|3260.7|25
1629615120000|2021-08-22 06:52:00|3269.85|3261.15|3269.57|3260.87|3269.85|3261.15|3269.57|3260.87|22
1629615130000|2021-08-22 06:52:10|3269.56|3260.86|3269.21|3260.51|3269.57|3260.87|3269.21|3260.51|18
1629615140000|2021-08-22 06:52:20|3269.22|3260.52|3269.2|3260.5|3269.24|3260.54|3269.19|3260.49|10
1629615150000|2021-08-22 06:52:30|3269.19|3260.49|3269.28|3260.58|3269.43|3260.73|3269.16|3260.46|12
1629615160000|2021-08-22 06:52:40|3269.25|3260.55|3269.2|3260.5|3269.25|3260.55|3269.19|3260.49|17
1629615170000|2021-08-22 06:52:50|3269.21|3260.51|3269.15|3260.45|3269.22|3260.52|3269.14|3260.44|16
1629615180000|2021-08-22 06:53:00|3269.14|3260.44|3269.16|3260.46|3269.17|3260.47|3269.14|3260.44|10
1629615190000|2021-08-22 06:53:10|3269.14|3260.44|3269.13|3260.43|3269.14|3260.44|3269.13|3260.43|4
1629615210000|2021-08-22 06:53:30|3269.12|3260.42|3268.62|3259.92|3269.12|3260.42|3268.62|3259.92|9
1629615220000|2021-08-22 06:53:40|3268.53|3259.83|3268.38|3259.68|3268.6|3259.9|3268.33|3259.63|20
1629615230000|2021-08-22 06:53:50|3268.31|3259.61|3268.15|3259.45|3268.33|3259.63|3268.15|3259.45|18
1629615240000|2021-08-22 06:54:00|3268.19|3259.49|3267.89|3259.19|3268.2|3259.5|3267.86|3259.16|22
1629615250000|2021-08-22 06:54:10|3267.85|3259.15|3266.97|3258.27|3267.86|3259.16|3266.89|3258.19|25
1629615260000|2021-08-22 06:54:20|3266.94|3258.24|3267.58|3258.88|3267.65|3258.95|3266.86|3258.16|32
1629615270000|2021-08-22 06:54:30|3267.7|3259|3268.12|3259.42|3268.23|3259.53|3267.7|3259|26
1629615280000|2021-08-22 06:54:40|3268.15|3259.45|3268.18|3259.48|3268.36|3259.66|3268.14|3259.44|13
1629615290000|2021-08-22 06:54:50|3268.08|3259.38|3267.13|3258.43|3268.11|3259.41|3267.13|3258.43|26
1629615300000|2021-08-22 06:55:00|3267.17|3258.47|3267.18|3258.48|3267.29|3258.59|3267.16|3258.46|33
1629615310000|2021-08-22 06:55:10|3267.2|3258.5|3266.38|3257.68|3267.2|3258.5|3266.38|3257.68|23
1629615320000|2021-08-22 06:55:20|3266.35|3257.65|3265.71|3257.01|3266.35|3257.65|3265.71|3257.01|34
1629615330000|2021-08-22 06:55:30|3265.66|3256.96|3264.59|3255.89|3265.68|3256.98|3264.59|3255.89|19
1629615340000|2021-08-22 06:55:40|3264.63|3255.93|3265.13|3256.43|3265.13|3256.43|3264.36|3255.66|33
1629615350000|2021-08-22 06:55:50|3265.15|3256.45|3265.76|3257.06|3265.76|3257.06|3265.04|3256.34|26
1629615360000|2021-08-22 06:56:00|3265.75|3257.05|3264.95|3256.25|3265.77|3257.07|3264.93|3256.23|27
1629615370000|2021-08-22 06:56:10|3264.94|3256.24|3264.91|3256.21|3265.07|3256.37|3264.89|3256.19|18
1629615380000|2021-08-22 06:56:20|3265.05|3256.35|3265.15|3256.45|3265.21|3256.51|3265.05|3256.35|21
1629615390000|2021-08-22 06:56:30|3265.09|3256.39|3266.11|3257.41|3266.12|3257.42|3265.01|3256.31|35
1629615400000|2021-08-22 06:56:40|3265.94|3257.24|3265.9|3257.2|3265.95|3257.25|3265.87|3257.17|13
1629615410000|2021-08-22 06:56:50|3265.91|3257.21|3266.43|3257.73|3266.43|3257.73|3265.89|3257.19|16
1629615420000|2021-08-22 06:57:00|3266.41|3257.71|3266.97|3258.27|3266.98|3258.28|3266.41|3257.71|22
1629615430000|2021-08-22 06:57:10|3266.96|3258.26|3267.16|3258.46|3267.23|3258.53|3266.94|3258.24|11
1629615440000|2021-08-22 06:57:20|3267.13|3258.43|3267.57|3258.87|3267.94|3259.24|3267.13|3258.43|27
1629615450000|2021-08-22 06:57:30|3267.53|3258.83|3267.46|3258.76|3267.53|3258.83|3267.44|3258.74|18
1629615460000|2021-08-22 06:57:40|3267.44|3258.74|3266.08|3257.38|3267.44|3258.74|3266.08|3257.38|19
1629615470000|2021-08-22 06:57:50|3265.98|3257.28|3265.95|3257.25|3266.01|3257.31|3265.94|3257.24|18
1629615480000|2021-08-22 06:58:00|3265.94|3257.24|3265.66|3256.96|3265.95|3257.25|3265.59|3256.89|24
1629615490000|2021-08-22 06:58:10|3265.68|3256.98|3265.56|3256.86|3265.68|3256.98|3265.55|3256.85|15
1629615500000|2021-08-22 06:58:20|3265.58|3256.88|3265.31|3256.61|3265.58|3256.88|3265.31|3256.61|21
1629615510000|2021-08-22 06:58:30|3265.32|3256.62|3264.83|3256.13|3265.32|3256.62|3264.83|3256.13|20
1629615520000|2021-08-22 06:58:40|3264.77|3256.07|3264.07|3255.37|3264.77|3256.07|3264.05|3255.35|15
1629615530000|2021-08-22 06:58:50|3264.04|3255.34|3263.83|3255.13|3264.04|3255.34|3263.65|3254.95|19
1629615540000|2021-08-22 06:59:00|3263.84|3255.14|3262.93|3254.23|3264.03|3255.33|3262.93|3254.23|28
1629615550000|2021-08-22 06:59:10|3262.92|3254.22|3262.54|3253.84|3262.98|3254.28|3262.47|3253.77|20
1629615560000|2021-08-22 06:59:20|3262.5|3253.8|3262.17|3253.47|3262.53|3253.83|3262.15|3253.45|21
1629615570000|2021-08-22 06:59:30|3262.21|3253.51|3262.41|3253.71|3262.41|3253.71|3262.16|3253.46|13
1629615580000|2021-08-22 06:59:40|3262.42|3253.72|3262.19|3253.49|3262.46|3253.76|3262.11|3253.41|25
1629615590000|2021-08-22 06:59:50|3262.18|3253.48|3262.17|3253.47|3262.25|3253.55|3262.16|3253.46|11
1629615600000|2021-08-22 07:00:00|3262.41|3253.71|3263.5|3254.8|3263.51|3254.81|3262.41|3253.71|22
1629615610000|2021-08-22 07:00:10|3263.44|3254.74|3264.4|3255.7|3264.41|3255.71|3263.44|3254.74|16
1629615620000|2021-08-22 07:00:20|3264.41|3255.71|3264.45|3255.75|3264.76|3256.06|3264.32|3255.62|18
1629615630000|2021-08-22 07:00:30|3264.48|3255.78|3265|3256.3|3265.16|3256.46|3264.45|3255.75|33
1629615640000|2021-08-22 07:00:40|3265.06|3256.36|3265.37|3256.67|3265.37|3256.67|3264.91|3256.21|28
1629615650000|2021-08-22 07:00:50|3265.36|3256.66|3265.4|3256.7|3265.42|3256.72|3265.33|3256.63|24
1629615660000|2021-08-22 07:01:00|3265.39|3256.69|3266.28|3257.58|3266.41|3257.71|3265.37|3256.67|25
1629615670000|2021-08-22 07:01:10|3266.3|3257.6|3266.93|3258.23|3266.99|3258.29|3266.28|3257.58|20
1629615680000|2021-08-22 07:01:20|3266.92|3258.22|3267.72|3259.02|3267.72|3259.02|3266.9|3258.2|17
1629615690000|2021-08-22 07:01:30|3267.7|3259|3267.77|3259.07|3268.42|3259.72|3267.7|3259|24
1629615700000|2021-08-22 07:01:40|3267.76|3259.06|3268.37|3259.67|3268.37|3259.67|3267.76|3259.06|12
1629615710000|2021-08-22 07:01:50|3268.33|3259.63|3267.92|3259.22|3268.33|3259.63|3267.92|3259.22|21
1629615720000|2021-08-22 07:02:00|3267.93|3259.23|3267.95|3259.25|3268.02|3259.32|3267.92|3259.22|30
1629615730000|2021-08-22 07:02:10|3267.93|3259.23|3266.34|3257.64|3267.94|3259.24|3266.2|3257.5|32
1629615740000|2021-08-22 07:02:20|3266.33|3257.63|3267.59|3258.89|3267.75|3259.05|3266.33|3257.63|32
1629615750000|2021-08-22 07:02:30|3267.65|3258.95|3267.79|3259.09|3267.79|3259.09|3267.55|3258.85|34
1629615760000|2021-08-22 07:02:40|3267.8|3259.1|3267.69|3258.99|3267.8|3259.1|3267.62|3258.92|26
1629615770000|2021-08-22 07:02:50|3267.68|3258.98|3267.69|3258.99|3267.69|3258.99|3267.58|3258.88|18
1629615780000|2021-08-22 07:03:00|3267.68|3258.98|3266.84|3258.14|3267.77|3259.07|3266.78|3258.08|26
1629615790000|2021-08-22 07:03:10|3266.82|3258.12|3266.53|3257.83|3266.82|3258.12|3266.34|3257.64|33
1629615800000|2021-08-22 07:03:20|3266.51|3257.81|3266.45|3257.75|3266.51|3257.81|3266.33|3257.63|28
1629615810000|2021-08-22 07:03:30|3266.47|3257.77|3266.31|3257.61|3266.47|3257.77|3266.25|3257.55|32
1629615820000|2021-08-22 07:03:40|3266.3|3257.6|3266.29|3257.59|3266.32|3257.62|3266.28|3257.58|13
1629615830000|2021-08-22 07:03:50|3266.28|3257.58|3265.88|3257.18|3266.3|3257.6|3265.88|3257.18|9
1629615840000|2021-08-22 07:04:00|3265.89|3257.19|3265.94|3257.24|3265.96|3257.26|3265.87|3257.17|18
1629615850000|2021-08-22 07:04:10|3265.96|3257.26|3265.9|3257.2|3265.96|3257.26|3265.89|3257.19|20
1629615860000|2021-08-22 07:04:20|3265.94|3257.24|3265.93|3257.23|3265.95|3257.25|3265.91|3257.21|9
1629615870000|2021-08-22 07:04:30|3265.92|3257.22|3265.92|3257.22|3265.96|3257.26|3265.92|3257.22|11
1629615880000|2021-08-22 07:04:40|3265.96|3257.26|3266.04|3257.34|3266.15|3257.45|3265.9|3257.2|20
1629615890000|2021-08-22 07:04:50|3266.05|3257.35|3264.48|3255.78|3266.05|3257.35|3264.48|3255.78|28
1629615900000|2021-08-22 07:05:00|3264.49|3255.79|3264.39|3255.69|3264.49|3255.79|3264.37|3255.67|16
1629615910000|2021-08-22 07:05:10|3264.38|3255.68|3264.23|3255.53|3264.38|3255.68|3264.23|3255.53|19
1629615920000|2021-08-22 07:05:20|3264.21|3255.51|3265.37|3256.67|3265.43|3256.73|3264.18|3255.48|32
1629615930000|2021-08-22 07:05:30|3265.33|3256.63|3265.2|3256.5|3265.6|3256.9|3265.19|3256.49|24
1629615940000|2021-08-22 07:05:40|3265.24|3256.54|3265.45|3256.75|3265.47|3256.77|3265.23|3256.53|24
1629615950000|2021-08-22 07:05:50|3265.46|3256.76|3265.63|3256.93|3265.64|3256.94|3265.45|3256.75|20
1629615960000|2021-08-22 07:06:00|3265.64|3256.94|3265.57|3256.87|3265.64|3256.94|3265.54|3256.84|21
1629615970000|2021-08-22 07:06:10|3265.55|3256.85|3265.41|3256.71|3265.56|3256.86|3265.41|3256.71|9
1629615980000|2021-08-22 07:06:20|3265.42|3256.72|3265.39|3256.69|3265.42|3256.72|3265.39|3256.69|6
1629615990000|2021-08-22 07:06:30|3265.46|3256.76|3265.57|3256.87|3265.58|3256.88|3265.45|3256.75|21
1629616000000|2021-08-22 07:06:40|3265.62|3256.92|3266.71|3258.01|3266.71|3258.01|3265.59|3256.89|28
1629616010000|2021-08-22 07:06:50|3266.72|3258.02|3268.16|3259.46|3269.6|3260.9|3266.72|3258.02|30
1629616020000|2021-08-22 07:07:00|3268.23|3259.53|3269.49|3260.79|3269.56|3260.86|3268.18|3259.48|34
1629616030000|2021-08-22 07:07:10|3269.47|3260.77|3269.65|3260.95|3269.66|3260.96|3269.44|3260.74|25
1629616040000|2021-08-22 07:07:20|3269.64|3260.94|3269.54|3260.84|3269.66|3260.96|3269.51|3260.81|24
1629616050000|2021-08-22 07:07:30|3269.56|3260.86|3269.64|3260.94|3269.67|3260.97|3269.13|3260.43|30
1629616060000|2021-08-22 07:07:40|3269.67|3260.97|3269.61|3260.91|3269.67|3260.97|3269.51|3260.81|33
1629616070000|2021-08-22 07:07:50|3269.6|3260.9|3269.81|3261.11|3269.9|3261.2|3269.59|3260.89|26
1629616080000|2021-08-22 07:08:00|3269.8|3261.1|3270.01|3261.31|3270.12|3261.42|3269.72|3261.02|23
1629616090000|2021-08-22 07:08:10|3269.99|3261.29|3269.78|3261.08|3270.01|3261.31|3269.75|3261.05|17
1629616100000|2021-08-22 07:08:20|3269.76|3261.06|3269.21|3260.51|3269.76|3261.06|3269.15|3260.45|12
1629616110000|2021-08-22 07:08:30|3269.14|3260.44|3268.98|3260.28|3269.15|3260.45|3268.9|3260.2|25
1629616120000|2021-08-22 07:08:40|3268.95|3260.25|3267.83|3259.13|3268.96|3260.26|3267.78|3259.08|33
1629616130000|2021-08-22 07:08:50|3267.8|3259.1|3268.24|3259.54|3268.24|3259.54|3267.79|3259.09|22
1629616140000|2021-08-22 07:09:00|3268.13|3259.43|3268.09|3259.39|3268.74|3260.04|3267.29|3258.59|32
1629616150000|2021-08-22 07:09:10|3268.04|3259.34|3267.9|3259.2|3268.07|3259.37|3267.87|3259.17|20
1629616160000|2021-08-22 07:09:20|3267.89|3259.19|3267.79|3259.09|3267.92|3259.22|3267.79|3259.09|13
1629616170000|2021-08-22 07:09:30|3267.78|3259.08|3267.73|3259.03|3267.81|3259.11|3267.73|3259.03|13
1629616180000|2021-08-22 07:09:40|3267.74|3259.04|3268.87|3260.17|3268.96|3260.26|3267.73|3259.03|27
1629616190000|2021-08-22 07:09:50|3268.86|3260.16|3268.25|3259.55|3268.88|3260.18|3268.16|3259.46|30
1629616200000|2021-08-22 07:10:00|3268.26|3259.56|3268.33|3259.63|3268.33|3259.63|3268.21|3259.51|24
1629616210000|2021-08-22 07:10:10|3268.34|3259.64|3268.32|3259.62|3268.4|3259.7|3268.26|3259.56|21
1629616220000|2021-08-22 07:10:20|3268.38|3259.68|3268.44|3259.74|3268.45|3259.75|3268.38|3259.68|11
1629616230000|2021-08-22 07:10:30|3268.43|3259.73|3269.07|3260.37|3269.1|3260.4|3268.37|3259.67|27
1629616240000|2021-08-22 07:10:40|3269.05|3260.35|3268.92|3260.22|3269.11|3260.41|3268.92|3260.22|26
1629616250000|2021-08-22 07:10:50|3268.73|3260.03|3268.73|3260.03|3268.73|3260.03|3268.66|3259.96|18
1629616260000|2021-08-22 07:11:00|3268.71|3260.01|3268.85|3260.15|3268.86|3260.16|3268.71|3260.01|22
1629616270000|2021-08-22 07:11:10|3268.84|3260.14|3268.8|3260.1|3268.85|3260.15|3268.75|3260.05|16
1629616280000|2021-08-22 07:11:20|3268.78|3260.08|3268.81|3260.11|3268.89|3260.19|3268.73|3260.03|22
1629616290000|2021-08-22 07:11:30|3268.8|3260.1|3268.83|3260.13|3268.83|3260.13|3268.77|3260.07|15
1629616300000|2021-08-22 07:11:40|3268.85|3260.15|3268.84|3260.14|3268.93|3260.23|3268.84|3260.14|16
1629616310000|2021-08-22 07:11:50|3268.83|3260.13|3268.88|3260.18|3268.88|3260.18|3268.6|3259.9|32
1629616320000|2021-08-22 07:12:00|3268.85|3260.15|3268.89|3260.19|3268.99|3260.29|3268.81|3260.11|23
1629616330000|2021-08-22 07:12:10|3268.91|3260.21|3268.98|3260.28|3268.98|3260.28|3268.9|3260.2|10
1629616340000|2021-08-22 07:12:20|3268.96|3260.26|3268.95|3260.25|3268.97|3260.27|3268.89|3260.19|15
1629616350000|2021-08-22 07:12:30|3268.94|3260.24|3268.95|3260.25|3268.96|3260.26|3268.94|3260.24|8
1629616360000|2021-08-22 07:12:40|3268.94|3260.24|3268.88|3260.18|3268.97|3260.27|3268.88|3260.18|14
1629616370000|2021-08-22 07:12:50|3268.81|3260.11|3268.43|3259.73|3268.81|3260.11|3268.42|3259.72|25
1629616380000|2021-08-22 07:13:00|3268.45|3259.75|3268.41|3259.71|3268.45|3259.75|3268.34|3259.64|19
1629616390000|2021-08-22 07:13:10|3268.42|3259.72|3268.33|3259.63|3268.44|3259.74|3268.33|3259.63|8
1629616400000|2021-08-22 07:13:20|3268.34|3259.64|3268.26|3259.56|3268.35|3259.65|3268.26|3259.56|4
1629616410000|2021-08-22 07:13:30|3268.29|3259.59|3267.95|3259.25|3268.31|3259.61|3267.89|3259.19|11
1629616420000|2021-08-22 07:13:40|3267.98|3259.28|3268|3259.3|3268.06|3259.36|3267.88|3259.18|18
1629616430000|2021-08-22 07:13:50|3268.01|3259.31|3267.72|3259.02|3268.01|3259.31|3267.72|3259.02|15
1629616440000|2021-08-22 07:14:00|3267.68|3258.98|3267.63|3258.93|3267.68|3258.98|3267.52|3258.82|12
1629616450000|2021-08-22 07:14:10|3267.62|3258.92|3267.46|3258.76|3267.62|3258.92|3267.46|3258.76|19
1629616470000|2021-08-22 07:14:30|3267.49|3258.79|3267.24|3258.54|3267.49|3258.79|3267.24|3258.54|15
1629616480000|2021-08-22 07:14:40|3267.27|3258.57|3266.27|3257.57|3267.39|3258.69|3266.27|3257.57|22
1629616490000|2021-08-22 07:14:50|3266.24|3257.54|3265.64|3256.94|3266.24|3257.54|3265.64|3256.94|23
1629616500000|2021-08-22 07:15:00|3265.62|3256.92|3265.76|3257.06|3265.76|3257.06|3265.46|3256.76|24
1629616510000|2021-08-22 07:15:10|3265.75|3257.05|3265.71|3257.01|3265.77|3257.07|3265.54|3256.84|31
1629616520000|2021-08-22 07:15:20|3265.74|3257.04|3265.72|3257.02|3265.77|3257.07|3265.56|3256.86|31
1629616530000|2021-08-22 07:15:30|3265.76|3257.06|3265.78|3257.08|3265.81|3257.11|3265.68|3256.98|24
1629616540000|2021-08-22 07:15:40|3265.76|3257.06|3265.83|3257.13|3265.83|3257.13|3265.71|3257.01|18
1629616550000|2021-08-22 07:15:50|3265.81|3257.11|3265.81|3257.11|3265.84|3257.14|3265.8|3257.1|25
1629616560000|2021-08-22 07:16:00|3265.8|3257.1|3265.84|3257.14|3265.88|3257.18|3265.79|3257.09|22
1629616570000|2021-08-22 07:16:10|3265.85|3257.15|3266.25|3257.55|3266.38|3257.68|3265.85|3257.15|24
1629616580000|2021-08-22 07:16:20|3266.26|3257.56|3266.48|3257.78|3266.48|3257.78|3266.26|3257.56|15
1629616590000|2021-08-22 07:16:30|3266.52|3257.82|3267.54|3258.84|3267.59|3258.89|3266.52|3257.82|21
1629616600000|2021-08-22 07:16:40|3267.53|3258.83|3267.71|3259.01|3267.72|3259.02|3267.53|3258.83|23
1629616610000|2021-08-22 07:16:50|3267.72|3259.02|3268.19|3259.49|3268.19|3259.49|3267.6|3258.9|24
1629616620000|2021-08-22 07:17:00|3268.2|3259.5|3268.15|3259.45|3268.2|3259.5|3268.15|3259.45|9
1629616630000|2021-08-22 07:17:10|3268.16|3259.46|3268.18|3259.48|3268.19|3259.49|3268.15|3259.45|10
1629616640000|2021-08-22 07:17:20|3268.17|3259.47|3268.27|3259.57|3268.28|3259.58|3268.13|3259.43|22
1629616650000|2021-08-22 07:17:30|3268.28|3259.58|3269.12|3260.42|3269.2|3260.5|3268.25|3259.55|25
1629616660000|2021-08-22 07:17:40|3269.16|3260.46|3269.18|3260.48|3269.31|3260.61|3269.16|3260.46|16
1629616670000|2021-08-22 07:17:50|3269.19|3260.49|3269.28|3260.58|3269.31|3260.61|3269.18|3260.48|16
1629616680000|2021-08-22 07:18:00|3269.34|3260.64|3269.4|3260.7|3269.51|3260.81|3269.17|3260.47|29
1629616690000|2021-08-22 07:18:10|3269.51|3260.81|3269.36|3260.66|3269.54|3260.84|3269.36|3260.66|18
1629616700000|2021-08-22 07:18:20|3269.39|3260.69|3269.44|3260.74|3269.48|3260.78|3269.36|3260.66|10
1629616710000|2021-08-22 07:18:30|3269.42|3260.72|3269.87|3261.17|3269.99|3261.29|3269.37|3260.67|15
1629616720000|2021-08-22 07:18:40|3269.92|3261.22|3269.9|3261.2|3269.93|3261.23|3269.85|3261.15|14
1629616730000|2021-08-22 07:18:50|3269.89|3261.19|3269.84|3261.14|3269.89|3261.19|3269.81|3261.11|14
1629616740000|2021-08-22 07:19:00|3269.85|3261.15|3268.94|3260.24|3269.98|3261.28|3268.92|3260.22|22
1629616750000|2021-08-22 07:19:10|3268.96|3260.26|3268.47|3259.77|3268.96|3260.26|3268.42|3259.72|17
1629616760000|2021-08-22 07:19:20|3268.35|3259.65|3267.87|3259.17|3268.35|3259.65|3267.74|3259.04|28
1629616770000|2021-08-22 07:19:30|3267.89|3259.19|3267.98|3259.28|3268.28|3259.58|3267.86|3259.16|36
1629616780000|2021-08-22 07:19:40|3268|3259.3|3269.06|3260.36|3269.07|3260.37|3268|3259.3|29
1629616790000|2021-08-22 07:19:50|3269.07|3260.37|3269.15|3260.45|3269.17|3260.47|3268.98|3260.28|20
1629616800000|2021-08-22 07:20:00|3269.13|3260.43|3269.5|3260.8|3269.52|3260.82|3269.13|3260.43|21
1629616810000|2021-08-22 07:20:10|3269.53|3260.83|3270.68|3261.98|3270.74|3262.04|3269.53|3260.83|25
1629616820000|2021-08-22 07:20:20|3270.76|3262.06|3270.7|3262|3270.76|3262.06|3270.67|3261.97|7
1629616830000|2021-08-22 07:20:30|3270.71|3262.01|3270.71|3262.01|3270.71|3262.01|3270.71|3262.01|1
1629616840000|2021-08-22 07:20:40|3270.72|3262.02|3271.11|3262.41|3271.11|3262.41|3270.7|3262|12
1629616850000|2021-08-22 07:20:50|3270.93|3262.23|3270.99|3262.29|3271.08|3262.38|3270.93|3262.23|13
1629616860000|2021-08-22 07:21:00|3270.94|3262.24|3271.11|3262.41|3271.12|3262.42|3270.94|3262.24|10
1629616870000|2021-08-22 07:21:10|3271.12|3262.42|3271.24|3262.54|3271.41|3262.71|3271.12|3262.42|8
1629616880000|2021-08-22 07:21:20|3271.29|3262.59|3272.07|3263.37|3272.07|3263.37|3271.28|3262.58|15
1629616890000|2021-08-22 07:21:30|3272.08|3263.38|3272.9|3264.2|3272.9|3264.2|3271.95|3263.25|22
1629616900000|2021-08-22 07:21:40|3272.87|3264.17|3274.39|3265.69|3274.39|3265.69|3272.87|3264.17|25
1629616910000|2021-08-22 07:21:50|3274.4|3265.7|3276.41|3267.71|3276.41|3267.71|3274.08|3265.38|31
1629616920000|2021-08-22 07:22:00|3276.45|3267.75|3277.92|3269.22|3277.95|3269.25|3276.45|3267.75|26
1629616930000|2021-08-22 07:22:10|3277.96|3269.26|3276.71|3268.01|3277.96|3269.26|3276.31|3267.61|31
1629616940000|2021-08-22 07:22:20|3276.66|3267.96|3275.88|3267.18|3276.69|3267.99|3275.87|3267.17|33
1629616950000|2021-08-22 07:22:30|3275.82|3267.12|3275.09|3266.39|3275.83|3267.13|3275.09|3266.39|37
1629616960000|2021-08-22 07:22:40|3275.06|3266.36|3275.19|3266.49|3275.21|3266.51|3275.04|3266.34|21
1629616970000|2021-08-22 07:22:50|3275.2|3266.5|3274.26|3265.56|3275.2|3266.5|3274.03|3265.33|32
1629616980000|2021-08-22 07:23:00|3274.31|3265.61|3274.57|3265.87|3274.68|3265.98|3274.15|3265.45|31
1629616990000|2021-08-22 07:23:10|3274.6|3265.9|3274.9|3266.2|3274.96|3266.26|3274.49|3265.79|30
1629617000000|2021-08-22 07:23:20|3274.91|3266.21|3275.6|3266.9|3275.62|3266.92|3274.87|3266.17|30
1629617010000|2021-08-22 07:23:30|3275.63|3266.93|3275.5|3266.8|3275.65|3266.95|3275.47|3266.77|24
1629617020000|2021-08-22 07:23:40|3275.48|3266.78|3275.34|3266.64|3275.5|3266.8|3275.33|3266.63|16
1629617030000|2021-08-22 07:23:50|3275.37|3266.67|3275.48|3266.78|3275.48|3266.78|3275.35|3266.65|20
1629617040000|2021-08-22 07:24:00|3275.43|3266.73|3275.44|3266.74|3275.47|3266.77|3275.43|3266.73|17
1629617050000|2021-08-22 07:24:10|3275.42|3266.72|3274.57|3265.87|3275.44|3266.74|3274.57|3265.87|16
1629617060000|2021-08-22 07:24:20|3274.43|3265.73|3273.99|3265.29|3274.43|3265.73|3273.99|3265.29|18
1629617070000|2021-08-22 07:24:30|3273.88|3265.18|3273.91|3265.21|3273.91|3265.21|3273.65|3264.95|13
1629617080000|2021-08-22 07:24:40|3273.9|3265.2|3274.1|3265.4|3274.19|3265.49|3273.86|3265.16|16
1629617090000|2021-08-22 07:24:50|3274.11|3265.41|3274.71|3266.01|3274.79|3266.09|3274.1|3265.4|25
1629617100000|2021-08-22 07:25:00|3274.7|3266|3274.2|3265.5|3274.7|3266|3274.11|3265.41|26
1629617110000|2021-08-22 07:25:10|3274.18|3265.48|3273.06|3264.36|3274.21|3265.51|3273.04|3264.34|33
1629617120000|2021-08-22 07:25:20|3273.05|3264.35|3274.63|3265.93|3274.68|3265.98|3273.05|3264.35|26
1629617130000|2021-08-22 07:25:30|3274.64|3265.94|3274.63|3265.93|3274.64|3265.94|3274.58|3265.88|11
1629617140000|2021-08-22 07:25:40|3274.65|3265.95|3274.59|3265.89|3274.77|3266.07|3274.57|3265.87|18
1629617150000|2021-08-22 07:25:50|3274.58|3265.88|3274.42|3265.72|3274.62|3265.92|3274.42|3265.72|13
1629617160000|2021-08-22 07:26:00|3274.43|3265.73|3274.38|3265.68|3274.91|3266.21|3274.38|3265.68|27
1629617170000|2021-08-22 07:26:10|3274.4|3265.7|3274.37|3265.67|3274.41|3265.71|3274.37|3265.67|8
1629617180000|2021-08-22 07:26:20|3274.38|3265.68|3274.41|3265.71|3274.42|3265.72|3274.38|3265.68|7
1629617190000|2021-08-22 07:26:30|3274.35|3265.65|3274.36|3265.66|3274.36|3265.66|3274.34|3265.64|5
1629617200000|2021-08-22 07:26:40|3274.35|3265.65|3274.36|3265.66|3274.36|3265.66|3274.28|3265.58|7
1629617210000|2021-08-22 07:26:50|3274.35|3265.65|3274.38|3265.68|3274.38|3265.68|3274.32|3265.62|11
1629617220000|2021-08-22 07:27:00|3274.39|3265.69|3274.33|3265.63|3274.41|3265.71|3274.3|3265.6|17
1629617230000|2021-08-22 07:27:10|3274.35|3265.65|3274.3|3265.6|3274.38|3265.68|3274.26|3265.56|16
1629617240000|2021-08-22 07:27:20|3274.29|3265.59|3274.17|3265.47|3274.37|3265.67|3274.05|3265.35|22
1629617250000|2021-08-22 07:27:30|3274.19|3265.49|3274.41|3265.71|3274.49|3265.79|3274.17|3265.47|21
1629617260000|2021-08-22 07:27:40|3274.43|3265.73|3274.62|3265.92|3274.64|3265.94|3274.41|3265.71|21
1629617270000|2021-08-22 07:27:50|3274.63|3265.93|3274.63|3265.93|3274.64|3265.94|3274.62|3265.92|7
1629617280000|2021-08-22 07:28:00|3274.62|3265.92|3274.52|3265.82|3274.68|3265.98|3274.46|3265.76|14
1629617290000|2021-08-22 07:28:10|3274.47|3265.77|3274.74|3266.04|3274.74|3266.04|3274.47|3265.77|11
1629617300000|2021-08-22 07:28:20|3274.72|3266.02|3275.3|3266.6|3275.36|3266.66|3274.72|3266.02|18
1629617310000|2021-08-22 07:28:30|3275.31|3266.61|3275.49|3266.79|3275.53|3266.83|3275.29|3266.59|18
1629617320000|2021-08-22 07:28:40|3275.5|3266.8|3275.52|3266.82|3275.52|3266.82|3275.42|3266.72|8
1629617330000|2021-08-22 07:28:50|3275.51|3266.81|3275.5|3266.8|3275.51|3266.81|3275.45|3266.75|10
1629617340000|2021-08-22 07:29:00|3275.51|3266.81|3275.88|3267.18|3275.95|3267.25|3275.47|3266.77|7
1629617350000|2021-08-22 07:29:10|3275.85|3267.15|3275.75|3267.05|3275.87|3267.17|3275.63|3266.93|15
1629617360000|2021-08-22 07:29:20|3275.77|3267.07|3275.55|3266.85|3275.77|3267.07|3275.55|3266.85|14
1629617370000|2021-08-22 07:29:30|3275.54|3266.84|3275.56|3266.86|3275.56|3266.86|3275.47|3266.77|5
1629617380000|2021-08-22 07:29:40|3275.54|3266.84|3275.53|3266.83|3275.6|3266.9|3275.53|3266.83|8
1629617390000|2021-08-22 07:29:50|3275.56|3266.86|3275.57|3266.87|3275.57|3266.87|3275.56|3266.86|2
1629617400000|2021-08-22 07:30:00|3275.58|3266.88|3276.7|3268|3276.7|3268|3275.58|3266.88|20
1629617410000|2021-08-22 07:30:10|3276.69|3267.99|3276.74|3268.04|3276.75|3268.05|3276.68|3267.98|12
1629617420000|2021-08-22 07:30:20|3276.72|3268.02|3276.68|3267.98|3276.75|3268.05|3276.68|3267.98|12
1629617430000|2021-08-22 07:30:30|3276.69|3267.99|3275.24|3266.54|3276.69|3267.99|3275.24|3266.54|30
1629617440000|2021-08-22 07:30:40|3275.22|3266.52|3274.25|3265.55|3275.22|3266.52|3274.24|3265.54|26
1629617450000|2021-08-22 07:30:50|3274.22|3265.52|3273.16|3264.46|3274.22|3265.52|3273.16|3264.46|11
1629617460000|2021-08-22 07:31:00|3273.23|3264.53|3272.62|3263.92|3273.23|3264.53|3272.62|3263.92|18
1629617470000|2021-08-22 07:31:10|3272.61|3263.91|3272.44|3263.74|3272.62|3263.92|3272.42|3263.72|7
1629617480000|2021-08-22 07:31:20|3272.43|3263.73|3272.43|3263.73|3272.48|3263.78|3272.43|3263.73|8
1629617490000|2021-08-22 07:31:30|3272.42|3263.72|3272.38|3263.68|3272.42|3263.72|3272.38|3263.68|2
1629617500000|2021-08-22 07:31:40|3272.43|3263.73|3272.23|3263.53|3272.43|3263.73|3272.23|3263.53|7
1629617510000|2021-08-22 07:31:50|3272.24|3263.54|3270.32|3261.62|3272.24|3263.54|3270.32|3261.62|23
1629617520000|2021-08-22 07:32:00|3270.3|3261.6|3271.09|3262.39|3271.11|3262.41|3270.12|3261.42|30
1629617530000|2021-08-22 07:32:10|3271.08|3262.38|3271.66|3262.96|3271.68|3262.98|3270.98|3262.28|27
1629617540000|2021-08-22 07:32:20|3271.65|3262.95|3271.68|3262.98|3271.69|3262.99|3271.6|3262.9|25
1629617550000|2021-08-22 07:32:30|3271.64|3262.94|3271.64|3262.94|3271.71|3263.01|3271.61|3262.91|17
1629617560000|2021-08-22 07:32:40|3271.63|3262.93|3271.75|3263.05|3271.75|3263.05|3271.59|3262.89|25
1629617570000|2021-08-22 07:32:50|3271.74|3263.04|3271.17|3262.47|3271.74|3263.04|3271.17|3262.47|27
1629617580000|2021-08-22 07:33:00|3271.11|3262.41|3270.56|3261.86|3271.11|3262.41|3270.36|3261.66|34
1629617590000|2021-08-22 07:33:10|3270.55|3261.85|3269.46|3260.76|3270.55|3261.85|3269.46|3260.76|20
1629617600000|2021-08-22 07:33:20|3269.45|3260.75|3268.74|3260.04|3269.45|3260.75|3268.72|3260.02|21
1629617610000|2021-08-22 07:33:30|3268.75|3260.05|3268.84|3260.14|3268.84|3260.14|3268.65|3259.95|26
1629617620000|2021-08-22 07:33:40|3268.78|3260.08|3268.78|3260.08|3268.81|3260.11|3268.73|3260.03|13
1629617630000|2021-08-22 07:33:50|3268.8|3260.1|3268.63|3259.93|3268.81|3260.11|3268.63|3259.93|20
1629617640000|2021-08-22 07:34:00|3268.67|3259.97|3268.7|3260|3268.71|3260.01|3268.61|3259.91|18
1629617650000|2021-08-22 07:34:10|3268.42|3259.72|3267.9|3259.2|3268.51|3259.81|3267.9|3259.2|26
1629617660000|2021-08-22 07:34:20|3267.88|3259.18|3267.55|3258.85|3267.88|3259.18|3267.44|3258.74|38
1629617670000|2021-08-22 07:34:30|3267.61|3258.91|3268.11|3259.41|3268.12|3259.42|3267.61|3258.91|20
1629617680000|2021-08-22 07:34:40|3268.12|3259.42|3268.06|3259.36|3268.17|3259.47|3267.95|3259.25|23
1629617690000|2021-08-22 07:34:50|3268.07|3259.37|3268.07|3259.37|3268.11|3259.41|3267.98|3259.28|22
1629617700000|2021-08-22 07:35:00|3268.09|3259.39|3268.07|3259.37|3268.1|3259.4|3268.06|3259.36|10
1629617710000|2021-08-22 07:35:10|3268.08|3259.38|3269.49|3260.79|3269.53|3260.83|3268.07|3259.37|25
1629617720000|2021-08-22 07:35:20|3269.52|3260.82|3269.53|3260.83|3269.54|3260.84|3269.52|3260.82|5
1629617730000|2021-08-22 07:35:30|3269.55|3260.85|3270.25|3261.55|3270.32|3261.62|3269.53|3260.83|22
1629617740000|2021-08-22 07:35:40|3270.24|3261.54|3270.26|3261.56|3270.28|3261.58|3270.17|3261.47|15
1629617750000|2021-08-22 07:35:50|3270.25|3261.55|3270.54|3261.84|3271.09|3262.39|3270.25|3261.55|29
1629617760000|2021-08-22 07:36:00|3270.51|3261.81|3270.62|3261.92|3270.65|3261.95|3270.51|3261.81|17
1629617770000|2021-08-22 07:36:10|3270.61|3261.91|3272.21|3263.51|3272.33|3263.63|3270.61|3261.91|23
1629617780000|2021-08-22 07:36:20|3272.69|3263.99|3272.45|3263.75|3272.97|3264.27|3272.27|3263.57|33
1629617790000|2021-08-22 07:36:30|3272.47|3263.77|3270.92|3262.22|3272.47|3263.77|3270.9|3262.2|27
1629617800000|2021-08-22 07:36:40|3270.93|3262.23|3269.69|3260.99|3271.05|3262.35|3269.69|3260.99|24
1629617810000|2021-08-22 07:36:50|3269.71|3261.01|3267.9|3259.2|3269.75|3261.05|3267.9|3259.2|32
1629617820000|2021-08-22 07:37:00|3267.92|3259.22|3268.67|3259.97|3268.89|3260.19|3267.84|3259.14|28
1629617830000|2021-08-22 07:37:10|3268.69|3259.99|3268.57|3259.87|3268.94|3260.24|3268.57|3259.87|31
1629617840000|2021-08-22 07:37:20|3268.51|3259.81|3268.71|3260.01|3268.83|3260.13|3268.51|3259.81|22
1629617850000|2021-08-22 07:37:30|3268.72|3260.02|3269.48|3260.78|3269.87|3261.17|3268.72|3260.02|27
1629617860000|2021-08-22 07:37:40|3269.51|3260.81|3269.16|3260.46|3269.51|3260.81|3269.13|3260.43|31
1629617870000|2021-08-22 07:37:50|3269.17|3260.47|3269.26|3260.56|3269.28|3260.58|3269.17|3260.47|8
1629617880000|2021-08-22 07:38:00|3269.27|3260.57|3269.27|3260.57|3269.29|3260.59|3269.21|3260.51|14
1629617890000|2021-08-22 07:38:10|3269.26|3260.56|3269.28|3260.58|3269.29|3260.59|3269.25|3260.55|22
1629617900000|2021-08-22 07:38:20|3269.29|3260.59|3269.25|3260.55|3269.29|3260.59|3269.23|3260.53|11
1629617910000|2021-08-22 07:38:30|3269.26|3260.56|3269.25|3260.55|3269.26|3260.56|3269.25|3260.55|2
1629617920000|2021-08-22 07:38:40|3269.24|3260.54|3269.24|3260.54|3269.24|3260.54|3269.24|3260.54|1
1629617930000|2021-08-22 07:38:50|3269.25|3260.55|3267.94|3259.24|3269.25|3260.55|3267.9|3259.2|15
1629617940000|2021-08-22 07:39:00|3267.95|3259.25|3267.9|3259.2|3267.95|3259.25|3267.86|3259.16|23
1629617950000|2021-08-22 07:39:10|3267.83|3259.13|3267.89|3259.19|3267.91|3259.21|3267.8|3259.1|13
1629617960000|2021-08-22 07:39:20|3267.88|3259.18|3267.77|3259.07|3267.88|3259.18|3267.77|3259.07|14
1629617970000|2021-08-22 07:39:30|3267.78|3259.08|3267.78|3259.08|3267.86|3259.16|3267.78|3259.08|20
1629617980000|2021-08-22 07:39:40|3267.8|3259.1|3267.9|3259.2|3268|3259.3|3267.77|3259.07|22
1629617990000|2021-08-22 07:39:50|3267.91|3259.21|3267.79|3259.09|3267.91|3259.21|3267.79|3259.09|10
1629618000000|2021-08-22 07:40:00|3267.8|3259.1|3269.28|3260.58|3269.28|3260.58|3267.79|3259.09|24
1629618010000|2021-08-22 07:40:10|3269.26|3260.56|3270.25|3261.55|3270.25|3261.55|3269.26|3260.56|14
1629618020000|2021-08-22 07:40:20|3270.21|3261.51|3270.22|3261.52|3270.22|3261.52|3270.21|3261.51|2
1629618030000|2021-08-22 07:40:30|3270.31|3261.61|3270.58|3261.88|3270.58|3261.88|3270.31|3261.61|10
1629618040000|2021-08-22 07:40:40|3270.61|3261.91|3270.91|3262.21|3270.98|3262.28|3270.61|3261.91|22
1629618050000|2021-08-22 07:40:50|3270.86|3262.16|3270.93|3262.23|3270.93|3262.23|3270.85|3262.15|14
1629618060000|2021-08-22 07:41:00|3270.84|3262.14|3271.26|3262.56|3271.3|3262.6|3270.84|3262.14|9
1629618070000|2021-08-22 07:41:10|3271.23|3262.53|3270.06|3261.36|3271.23|3262.53|3269.95|3261.25|28
1629618080000|2021-08-22 07:41:20|3270.04|3261.34|3269.76|3261.06|3270.07|3261.37|3269.56|3260.86|27
1629618090000|2021-08-22 07:41:30|3269.74|3261.04|3269.58|3260.88|3269.74|3261.04|3269.57|3260.87|19
1629618100000|2021-08-22 07:41:40|3269.61|3260.91|3269.54|3260.84|3269.63|3260.93|3269.54|3260.84|9
1629618110000|2021-08-22 07:41:50|3269.52|3260.82|3268.51|3259.81|3269.53|3260.83|3268.5|3259.8|15
1629618120000|2021-08-22 07:42:00|3268.52|3259.82|3268.55|3259.85|3268.55|3259.85|3268.51|3259.81|13
1629618130000|2021-08-22 07:42:10|3268.54|3259.84|3268.51|3259.81|3268.55|3259.85|3268.49|3259.79|19
1629618140000|2021-08-22 07:42:20|3268.49|3259.79|3268.54|3259.84|3268.54|3259.84|3268.48|3259.78|7
1629618150000|2021-08-22 07:42:30|3268.52|3259.82|3268.54|3259.84|3268.59|3259.89|3268.5|3259.8|16
1629618160000|2021-08-22 07:42:40|3268.52|3259.82|3268.5|3259.8|3268.52|3259.82|3268.5|3259.8|3
1629618170000|2021-08-22 07:42:50|3268.56|3259.86|3268.54|3259.84|3268.56|3259.86|3268.52|3259.82|6
1629618180000|2021-08-22 07:43:00|3268.52|3259.82|3268.13|3259.43|3268.58|3259.88|3268.13|3259.43|10
1629618190000|2021-08-22 07:43:10|3268.1|3259.4|3268.09|3259.39|3268.13|3259.43|3267.99|3259.29|23
1629618200000|2021-08-22 07:43:20|3268.1|3259.4|3268.19|3259.49|3268.19|3259.49|3268.03|3259.33|18
1629618210000|2021-08-22 07:43:30|3268.17|3259.47|3268.2|3259.5|3268.2|3259.5|3268.16|3259.46|11
1629618220000|2021-08-22 07:43:40|3268.19|3259.49|3268.1|3259.4|3268.19|3259.49|3268.1|3259.4|4
1629618230000|2021-08-22 07:43:50|3268.09|3259.39|3268.31|3259.61|3268.32|3259.62|3268.09|3259.39|13
1629618240000|2021-08-22 07:44:00|3268.29|3259.59|3268.63|3259.93|3268.63|3259.93|3268.29|3259.59|14
1629618250000|2021-08-22 07:44:10|3268.62|3259.92|3268.63|3259.93|3268.63|3259.93|3268.5|3259.8|23
1629618260000|2021-08-22 07:44:20|3268.64|3259.94|3268.65|3259.95|3268.65|3259.95|3268.62|3259.92|5
1629618270000|2021-08-22 07:44:30|3268.61|3259.91|3268.67|3259.97|3268.67|3259.97|3268.61|3259.91|9
1629618280000|2021-08-22 07:44:40|3268.65|3259.95|3268.17|3259.47|3268.65|3259.95|3268.13|3259.43|14
1629618290000|2021-08-22 07:44:50|3268.14|3259.44|3268.07|3259.37|3268.14|3259.44|3268.07|3259.37|6
1629618300000|2021-08-22 07:45:00|3268.09|3259.39|3268.28|3259.58|3268.3|3259.6|3268.09|3259.39|9
1629618310000|2021-08-22 07:45:10|3268.29|3259.59|3268.46|3259.76|3268.55|3259.85|3268.29|3259.59|13
1629618320000|2021-08-22 07:45:20|3268.43|3259.73|3268.48|3259.78|3268.49|3259.79|3268.43|3259.73|4
1629618330000|2021-08-22 07:45:30|3268.49|3259.79|3268.47|3259.77|3268.58|3259.88|3268.43|3259.73|20
1629618340000|2021-08-22 07:45:40|3268.5|3259.8|3268.5|3259.8|3268.5|3259.8|3268.5|3259.8|1
1629618350000|2021-08-22 07:45:50|3268.49|3259.79|3268.43|3259.73|3268.49|3259.79|3268.43|3259.73|3
1629618360000|2021-08-22 07:46:00|3268.4|3259.7|3268.44|3259.74|3268.44|3259.74|3268.4|3259.7|2
1629618370000|2021-08-22 07:46:10|3268.4|3259.7|3268.41|3259.71|3268.41|3259.71|3268.4|3259.7|2
1629618380000|2021-08-22 07:46:20|3268.53|3259.83|3268.71|3260.01|3268.73|3260.03|3268.49|3259.79|11
1629618390000|2021-08-22 07:46:30|3268.72|3260.02|3268.77|3260.07|3268.87|3260.17|3268.72|3260.02|11
1629618400000|2021-08-22 07:46:40|3268.82|3260.12|3268.81|3260.11|3268.89|3260.19|3268.78|3260.08|22
1629618410000|2021-08-22 07:46:50|3268.82|3260.12|3268.71|3260.01|3268.82|3260.12|3268.7|3260|5
1629618420000|2021-08-22 07:47:00|3268.77|3260.07|3269.55|3260.85|3269.61|3260.91|3268.73|3260.03|22
1629618430000|2021-08-22 07:47:10|3269.52|3260.82|3268.43|3259.73|3269.57|3260.87|3268.39|3259.69|24
1629618440000|2021-08-22 07:47:20|3268.42|3259.72|3267.74|3259.04|3268.45|3259.75|3267.69|3258.99|27
1629618450000|2021-08-22 07:47:30|3267.79|3259.09|3267.55|3258.85|3267.79|3259.09|3267.53|3258.83|26
1629618460000|2021-08-22 07:47:40|3267.45|3258.75|3267.36|3258.66|3267.48|3258.78|3267.36|3258.66|13
1629618470000|2021-08-22 07:47:50|3267.38|3258.68|3266.98|3258.28|3267.38|3258.68|3266.87|3258.17|29
1629618480000|2021-08-22 07:48:00|3266.94|3258.24|3266.76|3258.06|3266.96|3258.26|3266.69|3257.99|28
1629618490000|2021-08-22 07:48:10|3266.72|3258.02|3266.08|3257.38|3266.76|3258.06|3266.08|3257.38|18
1629618500000|2021-08-22 07:48:20|3266.07|3257.37|3264.61|3255.91|3266.07|3257.37|3264.59|3255.89|25
1629618510000|2021-08-22 07:48:30|3264.62|3255.92|3265.25|3256.55|3265.28|3256.58|3264.61|3255.91|35
1629618520000|2021-08-22 07:48:40|3265.23|3256.53|3265.05|3256.35|3265.34|3256.64|3264.99|3256.29|27
1629618530000|2021-08-22 07:48:50|3265.01|3256.31|3265|3256.3|3265.05|3256.35|3265|3256.3|6
1629618540000|2021-08-22 07:49:00|3265.01|3256.31|3267.08|3258.38|3267.08|3258.38|3264.97|3256.27|31
1629618550000|2021-08-22 07:49:10|3267.04|3258.34|3266.3|3257.6|3267.08|3258.38|3266.17|3257.47|28
1629618560000|2021-08-22 07:49:20|3266.33|3257.63|3266.49|3257.79|3266.5|3257.8|3266.27|3257.57|27
1629618570000|2021-08-22 07:49:30|3266.51|3257.81|3265.64|3256.94|3266.52|3257.82|3265.63|3256.93|29
1629618580000|2021-08-22 07:49:40|3265.65|3256.95|3266.11|3257.41|3266.11|3257.41|3265.61|3256.91|14
1629618590000|2021-08-22 07:49:50|3266.1|3257.4|3265.79|3257.09|3266.15|3257.45|3265.79|3257.09|29
1629618600000|2021-08-22 07:50:00|3265.81|3257.11|3266.66|3257.96|3266.66|3257.96|3265.8|3257.1|29
1629618610000|2021-08-22 07:50:10|3266.74|3258.04|3267.85|3259.15|3267.85|3259.15|3266.74|3258.04|20
1629618620000|2021-08-22 07:50:20|3268.08|3259.38|3267.95|3259.25|3268.27|3259.57|3267.87|3259.17|27
1629618630000|2021-08-22 07:50:30|3267.96|3259.26|3267.98|3259.28|3268.01|3259.31|3267.93|3259.23|20
1629618640000|2021-08-22 07:50:40|3267.99|3259.29|3267.97|3259.27|3268.03|3259.33|3267.78|3259.08|24
1629618650000|2021-08-22 07:50:50|3267.99|3259.29|3267.92|3259.22|3268.13|3259.43|3267.92|3259.22|13
1629618660000|2021-08-22 07:51:00|3267.91|3259.21|3267.91|3259.21|3267.99|3259.29|3267.79|3259.09|17
1629618670000|2021-08-22 07:51:10|3268.24|3259.54|3268.24|3259.54|3268.25|3259.55|3268.14|3259.44|14
1629618680000|2021-08-22 07:51:20|3268.22|3259.52|3269.21|3260.51|3269.21|3260.51|3268.22|3259.52|19
1629618690000|2021-08-22 07:51:30|3269.22|3260.52|3268.9|3260.2|3269.29|3260.59|3268.9|3260.2|24
1629618700000|2021-08-22 07:51:40|3268.92|3260.22|3269.45|3260.75|3269.46|3260.76|3268.92|3260.22|16
1629618710000|2021-08-22 07:51:50|3269.46|3260.76|3269.46|3260.76|3269.51|3260.81|3269.37|3260.67|23
1629618720000|2021-08-22 07:52:00|3269.47|3260.77|3270.61|3261.91|3270.85|3262.15|3269.45|3260.75|22
1629618730000|2021-08-22 07:52:10|3270.55|3261.85|3269.68|3260.98|3270.55|3261.85|3269.65|3260.95|29
1629618740000|2021-08-22 07:52:20|3269.67|3260.97|3269.96|3261.26|3269.96|3261.26|3269.67|3260.97|12
1629618750000|2021-08-22 07:52:30|3269.91|3261.21|3269.92|3261.22|3269.99|3261.29|3269.83|3261.13|20
1629618760000|2021-08-22 07:52:40|3269.91|3261.21|3269.64|3260.94|3269.93|3261.23|3269.53|3260.83|15
1629618770000|2021-08-22 07:52:50|3269.65|3260.95|3269.43|3260.73|3269.65|3260.95|3269.41|3260.71|18
1629618780000|2021-08-22 07:53:00|3269.42|3260.72|3270.07|3261.37|3270.1|3261.4|3269.42|3260.72|18
1629618790000|2021-08-22 07:53:10|3270.06|3261.36|3270.1|3261.4|3270.21|3261.51|3270.06|3261.36|16
1629618800000|2021-08-22 07:53:20|3270.15|3261.45|3270.29|3261.59|3270.32|3261.62|3270.15|3261.45|11
1629618810000|2021-08-22 07:53:30|3270.28|3261.58|3271.24|3262.54|3271.24|3262.54|3270.28|3261.58|26
1629618820000|2021-08-22 07:53:40|3271.21|3262.51|3271.09|3262.39|3271.29|3262.59|3270.54|3261.84|23
1629618830000|2021-08-22 07:53:50|3271.07|3262.37|3271.4|3262.7|3271.51|3262.81|3271.06|3262.36|25
1629618840000|2021-08-22 07:54:00|3271.48|3262.78|3271.47|3262.77|3271.52|3262.82|3271.22|3262.52|13
1629618850000|2021-08-22 07:54:10|3271.56|3262.86|3272.19|3263.49|3272.19|3263.49|3271.5|3262.8|16
1629618860000|2021-08-22 07:54:20|3272.26|3263.56|3272.09|3263.39|3272.54|3263.84|3272.09|3263.39|13
1629618870000|2021-08-22 07:54:30|3272.05|3263.35|3271.88|3263.18|3272.05|3263.35|3271.84|3263.14|16
1629618880000|2021-08-22 07:54:40|3271.89|3263.19|3270.86|3262.16|3271.89|3263.19|3270.79|3262.09|24
1629618890000|2021-08-22 07:54:50|3270.85|3262.15|3270.85|3262.15|3270.97|3262.27|3270.84|3262.14|21
1629618900000|2021-08-22 07:55:00|3270.83|3262.13|3270.35|3261.65|3270.86|3262.16|3270.35|3261.65|15
1629618910000|2021-08-22 07:55:10|3270.27|3261.57|3270.12|3261.42|3270.39|3261.69|3270.12|3261.42|29
1629618920000|2021-08-22 07:55:20|3270.11|3261.41|3270.21|3261.51|3270.3|3261.6|3270.08|3261.38|25
1629618930000|2021-08-22 07:55:30|3270.23|3261.53|3270.21|3261.51|3270.26|3261.56|3270.2|3261.5|15
1629618940000|2021-08-22 07:55:40|3270.24|3261.54|3270.13|3261.43|3270.26|3261.56|3270.03|3261.33|23
1629618950000|2021-08-22 07:55:50|3270.12|3261.42|3270.15|3261.45|3270.15|3261.45|3270.09|3261.39|14
1629618960000|2021-08-22 07:56:00|3270.14|3261.44|3273.38|3264.68|3273.38|3264.68|3270.13|3261.43|28
1629618970000|2021-08-22 07:56:10|3273.33|3264.63|3273.08|3264.38|3273.42|3264.72|3272.97|3264.27|28
1629618980000|2021-08-22 07:56:20|3273.09|3264.39|3273.8|3265.1|3273.86|3265.16|3273.09|3264.39|21
1629618990000|2021-08-22 07:56:30|3273.83|3265.13|3271.98|3263.28|3273.83|3265.13|3271.97|3263.27|19
1629619000000|2021-08-22 07:56:40|3271.97|3263.27|3270.21|3261.51|3272.01|3263.31|3270.2|3261.5|28
1629619010000|2021-08-22 07:56:50|3270.22|3261.52|3270.13|3261.43|3270.22|3261.52|3270.13|3261.43|19
1629619020000|2021-08-22 07:57:00|3270.1|3261.4|3270.21|3261.51|3270.21|3261.51|3270.1|3261.4|19
1629619030000|2021-08-22 07:57:10|3270.2|3261.5|3270.23|3261.53|3270.24|3261.54|3270.18|3261.48|16
1629619040000|2021-08-22 07:57:20|3270.24|3261.54|3271.67|3262.97|3271.75|3263.05|3270.23|3261.53|31
1629619050000|2021-08-22 07:57:30|3271.68|3262.98|3271.47|3262.77|3271.72|3263.02|3271.47|3262.77|25
1629619060000|2021-08-22 07:57:40|3271.48|3262.78|3270.8|3262.1|3271.5|3262.8|3270.76|3262.06|29
1629619070000|2021-08-22 07:57:50|3270.79|3262.09|3270.7|3262|3270.81|3262.11|3270.7|3262|15
1629619080000|2021-08-22 07:58:00|3270.71|3262.01|3270.86|3262.16|3270.86|3262.16|3270.71|3262.01|20
1629619090000|2021-08-22 07:58:10|3270.85|3262.15|3270.83|3262.13|3270.85|3262.15|3270.82|3262.12|7
1629619100000|2021-08-22 07:58:20|3270.76|3262.06|3270.73|3262.03|3270.76|3262.06|3270.73|3262.03|4
1629619110000|2021-08-22 07:58:30|3270.71|3262.01|3269.25|3260.55|3270.71|3262.01|3269.2|3260.5|30
1629619120000|2021-08-22 07:58:40|3269.26|3260.56|3269.23|3260.53|3269.46|3260.76|3269.2|3260.5|23
1629619130000|2021-08-22 07:58:50|3269.25|3260.55|3269.18|3260.48|3269.25|3260.55|3269.18|3260.48|10
1629619140000|2021-08-22 07:59:00|3269.21|3260.51|3269.28|3260.58|3269.33|3260.63|3269.2|3260.5|24
1629619150000|2021-08-22 07:59:10|3269.3|3260.6|3268.93|3260.23|3269.31|3260.61|3268.93|3260.23|18
1629619160000|2021-08-22 07:59:20|3268.91|3260.21|3268.96|3260.26|3268.96|3260.26|3268.9|3260.2|14
1629619170000|2021-08-22 07:59:30|3268.95|3260.25|3269.46|3260.76|3269.46|3260.76|3268.95|3260.25|15
1629619180000|2021-08-22 07:59:40|3269.56|3260.86|3269.23|3260.53|3270.28|3261.58|3269.23|3260.53|30
1629619190000|2021-08-22 07:59:50|3269.15|3260.45|3269.01|3260.31|3269.23|3260.53|3268.98|3260.28|20
1629619200000|2021-08-22 08:00:00|3268.99|3260.29|3269.15|3260.45|3269.16|3260.46|3268.99|3260.29|14
1629619210000|2021-08-22 08:00:10|3269.16|3260.46|3271.73|3263.03|3271.73|3263.03|3269.16|3260.46|31
1629619220000|2021-08-22 08:00:20|3271.82|3263.12|3271.89|3263.19|3272.09|3263.39|3271.82|3263.12|16
1629619230000|2021-08-22 08:00:30|3271.87|3263.17|3271.88|3263.18|3271.89|3263.19|3271.86|3263.16|4
1629619240000|2021-08-22 08:00:40|3271.89|3263.19|3271.94|3263.24|3271.94|3263.24|3271.86|3263.16|11
1629619250000|2021-08-22 08:00:50|3271.96|3263.26|3272.21|3263.51|3272.21|3263.51|3271.96|3263.26|5
1629619260000|2021-08-22 08:01:00|3272.22|3263.52|3270.51|3261.81|3272.24|3263.54|3269.75|3261.05|28
1629619270000|2021-08-22 08:01:10|3270.47|3261.77|3270.66|3261.96|3270.8|3262.1|3270.47|3261.77|24
1629619280000|2021-08-22 08:01:20|3270.61|3261.91|3270.46|3261.76|3270.66|3261.96|3270.46|3261.76|22
1629619290000|2021-08-22 08:01:30|3270.23|3261.53|3269.09|3260.39|3270.23|3261.53|3269.07|3260.37|27
1629619300000|2021-08-22 08:01:40|3269.07|3260.37|3269.2|3260.5|3269.5|3260.8|3268.78|3260.08|28
1629619310000|2021-08-22 08:01:50|3269.13|3260.43|3268.64|3259.94|3269.33|3260.63|3268.64|3259.94|21
1629619320000|2021-08-22 08:02:00|3268.65|3259.95|3269.44|3260.74|3269.44|3260.74|3267.68|3258.98|29
1629619330000|2021-08-22 08:02:10|3269.82|3261.12|3268.26|3259.56|3270.32|3261.62|3268.26|3259.56|34
1629619340000|2021-08-22 08:02:20|3268.12|3259.42|3268.11|3259.41|3268.42|3259.72|3267.51|3258.81|32
1629619350000|2021-08-22 08:02:30|3268.1|3259.4|3268.17|3259.47|3268.25|3259.55|3268.02|3259.32|15
1629619360000|2021-08-22 08:02:40|3268.11|3259.41|3268.2|3259.5|3268.22|3259.52|3268.09|3259.39|14
1629619370000|2021-08-22 08:02:50|3268.19|3259.49|3269.83|3261.13|3269.83|3261.13|3268.18|3259.48|27
1629619380000|2021-08-22 08:03:00|3269.84|3261.14|3271.4|3262.7|3271.42|3262.72|3269.84|3261.14|27
1629619390000|2021-08-22 08:03:10|3271.19|3262.49|3273.37|3264.67|3273.37|3264.67|3271.19|3262.49|38
1629619400000|2021-08-22 08:03:20|3273.36|3264.66|3273.38|3264.68|3273.63|3264.93|3273.32|3264.62|26
1629619410000|2021-08-22 08:03:30|3273.39|3264.69|3273.56|3264.86|3273.7|3265|3273.36|3264.66|26
1629619420000|2021-08-22 08:03:40|3273.57|3264.87|3273.49|3264.79|3273.87|3265.17|3273.1|3264.4|27
1629619430000|2021-08-22 08:03:50|3273.45|3264.75|3273.08|3264.38|3273.45|3264.75|3272.46|3263.76|32
1629619440000|2021-08-22 08:04:00|3272.98|3264.28|3273.27|3264.57|3273.31|3264.61|3272.86|3264.16|28
1629619450000|2021-08-22 08:04:10|3273.26|3264.56|3273.31|3264.61|3273.46|3264.76|3273.11|3264.41|25
1629619460000|2021-08-22 08:04:20|3273.33|3264.63|3272.87|3264.17|3273.4|3264.7|3272.85|3264.15|30
1629619470000|2021-08-22 08:04:30|3272.85|3264.15|3272.98|3264.28|3273.05|3264.35|3272.85|3264.15|30
1629619480000|2021-08-22 08:04:40|3272.95|3264.25|3272.08|3263.38|3273.06|3264.36|3272.08|3263.38|36
1629619490000|2021-08-22 08:04:50|3272.18|3263.48|3273.77|3265.07|3273.79|3265.09|3272.17|3263.47|29
1629619500000|2021-08-22 08:05:00|3273.78|3265.08|3273.62|3264.92|3273.81|3265.11|3273.62|3264.92|19
1629619510000|2021-08-22 08:05:10|3273.63|3264.93|3271.63|3262.93|3273.63|3264.93|3271.54|3262.84|31
1629619520000|2021-08-22 08:05:20|3271.66|3262.96|3272.38|3263.68|3272.59|3263.89|3271.61|3262.91|30
1629619530000|2021-08-22 08:05:30|3272.3|3263.6|3271.59|3262.89|3272.3|3263.6|3271.57|3262.87|33
1629619540000|2021-08-22 08:05:40|3271.57|3262.87|3271.72|3263.02|3271.73|3263.03|3271.54|3262.84|22
1629619550000|2021-08-22 08:05:50|3271.73|3263.03|3271.76|3263.06|3271.81|3263.11|3271.65|3262.95|30
1629619560000|2021-08-22 08:06:00|3271.74|3263.04|3271.65|3262.95|3271.8|3263.1|3271.64|3262.94|30
1629619570000|2021-08-22 08:06:10|3271.66|3262.96|3271.81|3263.11|3271.87|3263.17|3271.64|3262.94|31
1629619580000|2021-08-22 08:06:20|3271.8|3263.1|3272.58|3263.88|3272.58|3263.88|3271.59|3262.89|23
1629619590000|2021-08-22 08:06:30|3272.59|3263.89|3272.75|3264.05|3272.8|3264.1|3272.54|3263.84|32
1629619600000|2021-08-22 08:06:40|3273.03|3264.33|3273.02|3264.32|3273.15|3264.45|3272.95|3264.25|32
1629619610000|2021-08-22 08:06:50|3273.04|3264.34|3273.31|3264.61|3273.31|3264.61|3272.97|3264.27|30
1629619620000|2021-08-22 08:07:00|3273.27|3264.57|3272.56|3263.86|3273.27|3264.57|3272.56|3263.86|30
1629619630000|2021-08-22 08:07:10|3272.47|3263.77|3273.26|3264.56|3273.26|3264.56|3272.07|3263.37|35
1629619640000|2021-08-22 08:07:20|3273.25|3264.55|3273.19|3264.49|3273.25|3264.55|3273.09|3264.39|28
1629619650000|2021-08-22 08:07:30|3273.18|3264.48|3273.2|3264.5|3273.27|3264.57|3273.13|3264.43|21
1629619660000|2021-08-22 08:07:40|3273.21|3264.51|3273.22|3264.52|3273.24|3264.54|3273.18|3264.48|17
1629619670000|2021-08-22 08:07:50|3273.21|3264.51|3273.18|3264.48|3273.28|3264.58|3273.18|3264.48|30
1629619680000|2021-08-22 08:08:00|3273.6|3264.9|3274.02|3265.32|3274.1|3265.4|3273.6|3264.9|17
1629619690000|2021-08-22 08:08:10|3274.05|3265.35|3274.04|3265.34|3274.09|3265.39|3273.98|3265.28|26
1629619700000|2021-08-22 08:08:20|3274.05|3265.35|3274.11|3265.41|3274.13|3265.43|3274.03|3265.33|21
1629619710000|2021-08-22 08:08:30|3274.14|3265.44|3274.07|3265.37|3274.14|3265.44|3274.05|3265.35|17
1629619720000|2021-08-22 08:08:40|3274.06|3265.36|3274.2|3265.5|3274.85|3266.15|3274.06|3265.36|21
1629619730000|2021-08-22 08:08:50|3274.22|3265.52|3274.39|3265.69|3274.45|3265.75|3273.57|3264.87|25
1629619740000|2021-08-22 08:09:00|3274.42|3265.72|3274.4|3265.7|3274.42|3265.72|3274.34|3265.64|19
1629619750000|2021-08-22 08:09:10|3274.44|3265.74|3274.21|3265.51|3274.44|3265.74|3274.19|3265.49|24
1629619760000|2021-08-22 08:09:20|3274.18|3265.48|3273.61|3264.91|3274.23|3265.53|3273.59|3264.89|25
1629619770000|2021-08-22 08:09:30|3273.6|3264.9|3274.53|3265.83|3274.58|3265.88|3273.6|3264.9|36
1629619780000|2021-08-22 08:09:40|3274.51|3265.81|3273.96|3265.26|3274.57|3265.87|3273.93|3265.23|30
1629619790000|2021-08-22 08:09:50|3273.97|3265.27|3273.62|3264.92|3274.01|3265.31|3273.62|3264.92|24
1629619800000|2021-08-22 08:10:00|3273.63|3264.93|3273.77|3265.07|3273.77|3265.07|3273.63|3264.93|19
1629619810000|2021-08-22 08:10:10|3273.78|3265.08|3272.4|3263.7|3273.78|3265.08|3272.37|3263.67|21
1629619820000|2021-08-22 08:10:20|3272.43|3263.73|3272.71|3264.01|3272.71|3264.01|3272.26|3263.56|23
1629619830000|2021-08-22 08:10:30|3272.72|3264.02|3272.63|3263.93|3272.73|3264.03|3272.61|3263.91|20
1629619840000|2021-08-22 08:10:40|3272.6|3263.9|3270.74|3262.04|3272.63|3263.93|3270.08|3261.38|37
1629619850000|2021-08-22 08:10:50|3270.6|3261.9|3272.03|3263.33|3272.15|3263.45|3270.58|3261.88|30
1629619860000|2021-08-22 08:11:00|3272|3263.3|3271.98|3263.28|3272|3263.3|3271.88|3263.18|24
1629619870000|2021-08-22 08:11:10|3271.94|3263.24|3271.9|3263.2|3271.94|3263.24|3271.86|3263.16|26
1629619880000|2021-08-22 08:11:20|3271.93|3263.23|3271.88|3263.18|3271.97|3263.27|3271.87|3263.17|19
1629619890000|2021-08-22 08:11:30|3271.91|3263.21|3271.39|3262.69|3271.91|3263.21|3271.25|3262.55|24
1629619900000|2021-08-22 08:11:40|3271.34|3262.64|3271.54|3262.84|3271.54|3262.84|3271.26|3262.56|20
1629619910000|2021-08-22 08:11:50|3271.52|3262.82|3271.44|3262.74|3271.52|3262.82|3271.42|3262.72|14
1629619920000|2021-08-22 08:12:00|3271.43|3262.73|3271.47|3262.77|3271.51|3262.81|3271.43|3262.73|7
1629619930000|2021-08-22 08:12:10|3271.44|3262.74|3271.5|3262.8|3271.52|3262.82|3271.41|3262.71|11
1629619940000|2021-08-22 08:12:20|3271.46|3262.76|3271.58|3262.88|3271.63|3262.93|3271.4|3262.7|14
1629619950000|2021-08-22 08:12:30|3271.45|3262.75|3272.75|3264.05|3272.75|3264.05|3271.45|3262.75|23
1629619960000|2021-08-22 08:12:40|3272.7|3264|3273.05|3264.35|3273.09|3264.39|3272.7|3264|23
1629619970000|2021-08-22 08:12:50|3273.07|3264.37|3273.22|3264.52|3273.3|3264.6|3273.07|3264.37|19
1629619980000|2021-08-22 08:13:00|3273.21|3264.51|3273.21|3264.51|3273.22|3264.52|3273.2|3264.5|7
1629619990000|2021-08-22 08:13:10|3273.2|3264.5|3273.2|3264.5|3273.24|3264.54|3273.2|3264.5|11
1629620000000|2021-08-22 08:13:20|3273.21|3264.51|3272.47|3263.77|3273.21|3264.51|3272.39|3263.69|16
1629620010000|2021-08-22 08:13:30|3272.46|3263.76|3272.48|3263.78|3272.59|3263.89|3272.37|3263.67|32
1629620020000|2021-08-22 08:13:40|3272.49|3263.79|3271.74|3263.04|3272.6|3263.9|3271.74|3263.04|29
1629620030000|2021-08-22 08:13:50|3271.73|3263.03|3271.45|3262.75|3271.73|3263.03|3271.44|3262.74|33
1629620040000|2021-08-22 08:14:00|3271.43|3262.73|3271.28|3262.58|3271.44|3262.74|3271.21|3262.51|20
1629620050000|2021-08-22 08:14:10|3271.32|3262.62|3271.17|3262.47|3271.35|3262.65|3271.14|3262.44|25
1629620060000|2021-08-22 08:14:20|3271.16|3262.46|3270.5|3261.8|3271.2|3262.5|3269.77|3261.07|28
1629620070000|2021-08-22 08:14:30|3270.54|3261.84|3270.29|3261.59|3270.56|3261.86|3270.29|3261.59|30
1629620080000|2021-08-22 08:14:40|3270.3|3261.6|3270.19|3261.49|3270.33|3261.63|3270.17|3261.47|23
1629620090000|2021-08-22 08:14:50|3270.18|3261.48|3269.92|3261.22|3270.18|3261.48|3269.89|3261.19|25
1629620100000|2021-08-22 08:15:00|3269.93|3261.23|3269.63|3260.93|3269.94|3261.24|3269.55|3260.85|26
1629620110000|2021-08-22 08:15:10|3269.62|3260.92|3268.52|3259.82|3269.62|3260.92|3268.51|3259.81|27
1629620120000|2021-08-22 08:15:20|3268.48|3259.78|3268.64|3259.94|3268.66|3259.96|3268.29|3259.59|29
1629620130000|2021-08-22 08:15:30|3268.61|3259.91|3268.39|3259.69|3268.68|3259.98|3267.95|3259.25|26
1629620140000|2021-08-22 08:15:40|3268.46|3259.76|3269.72|3261.02|3270.19|3261.49|3268.46|3259.76|31
1629620150000|2021-08-22 08:15:50|3269.7|3261|3268.6|3259.9|3269.7|3261|3268.38|3259.68|31
1629620160000|2021-08-22 08:16:00|3268.59|3259.89|3267.98|3259.28|3268.63|3259.93|3267.98|3259.28|23
1629620170000|2021-08-22 08:16:10|3267.96|3259.26|3266.9|3258.2|3267.96|3259.26|3266.9|3258.2|26
1629620180000|2021-08-22 08:16:20|3266.87|3258.17|3266.32|3257.62|3266.87|3258.17|3266.3|3257.6|32
1629620190000|2021-08-22 08:16:30|3266.26|3257.56|3265.86|3257.16|3266.27|3257.57|3265.86|3257.16|36
1629620200000|2021-08-22 08:16:40|3265.84|3257.14|3265.44|3256.74|3265.84|3257.14|3264.83|3256.13|30
1629620210000|2021-08-22 08:16:50|3265.31|3256.61|3265.18|3256.48|3265.41|3256.71|3265.17|3256.47|25
1629620220000|2021-08-22 08:17:00|3265.19|3256.49|3265.34|3256.64|3265.89|3257.19|3265.19|3256.49|33
1629620230000|2021-08-22 08:17:10|3265.35|3256.65|3264.65|3255.95|3265.38|3256.68|3264.65|3255.95|27
1629620240000|2021-08-22 08:17:20|3264.66|3255.96|3264.5|3255.8|3264.66|3255.96|3263.76|3255.06|26
1629620250000|2021-08-22 08:17:30|3264.49|3255.79|3263.99|3255.29|3264.49|3255.79|3263.9|3255.2|28
1629620260000|2021-08-22 08:17:40|3263.88|3255.18|3263.72|3255.02|3264|3255.3|3263.72|3255.02|30
1629620270000|2021-08-22 08:17:50|3263.73|3255.03|3263.09|3254.39|3263.73|3255.03|3262.52|3253.82|33
1629620280000|2021-08-22 08:18:00|3262.93|3254.23|3262.56|3253.86|3262.93|3254.23|3262.46|3253.76|24
1629620290000|2021-08-22 08:18:10|3262.59|3253.89|3262.42|3253.72|3262.63|3253.93|3261.92|3253.22|33
1629620300000|2021-08-22 08:18:20|3262.41|3253.71|3260.62|3251.92|3262.41|3253.71|3260.46|3251.76|38
1629620310000|2021-08-22 08:18:30|3260.66|3251.96|3259.64|3250.94|3260.66|3251.96|3259.64|3250.94|38
1629620320000|2021-08-22 08:18:40|3259.57|3250.87|3259.1|3250.4|3259.69|3250.99|3259.09|3250.39|34
1629620330000|2021-08-22 08:18:50|3259.08|3250.38|3256.62|3247.92|3259.18|3250.48|3256.23|3247.53|39
1629620340000|2021-08-22 08:19:00|3256.74|3248.04|3256.3|3247.6|3257.17|3248.47|3256.03|3247.33|40
1629620350000|2021-08-22 08:19:10|3256.07|3247.37|3255.57|3246.87|3256.24|3247.54|3255.39|3246.69|35
1629620360000|2021-08-22 08:19:20|3255.56|3246.86|3252.93|3244.23|3255.58|3246.88|3252.91|3244.21|39
1629620370000|2021-08-22 08:19:30|3252.84|3244.14|3248.33|3239.63|3252.84|3244.14|3248.18|3239.48|37
1629620380000|2021-08-22 08:19:40|3248.39|3239.69|3250.97|3242.27|3250.97|3242.27|3247.44|3238.74|39
1629620390000|2021-08-22 08:19:50|3251.23|3242.53|3250.14|3241.44|3252.45|3243.75|3249.89|3241.19|33
1629620400000|2021-08-22 08:20:00|3250.15|3241.45|3252.76|3244.06|3253.08|3244.38|3250.15|3241.45|40
1629620410000|2021-08-22 08:20:10|3252.77|3244.07|3252.7|3244|3252.94|3244.24|3252.5|3243.8|34
1629620420000|2021-08-22 08:20:20|3252.68|3243.98|3254.43|3245.73|3254.43|3245.73|3252.62|3243.92|36
1629620430000|2021-08-22 08:20:30|3254.66|3245.96|3254.4|3245.7|3255.09|3246.39|3253.99|3245.29|33
1629620440000|2021-08-22 08:20:40|3254.44|3245.74|3254.74|3246.04|3254.84|3246.14|3254.22|3245.52|38
1629620450000|2021-08-22 08:20:50|3254.75|3246.05|3255.79|3247.09|3255.85|3247.15|3254.71|3246.01|36
1629620460000|2021-08-22 08:21:00|3255.8|3247.1|3254.18|3245.48|3256.24|3247.54|3253.95|3245.25|37
1629620470000|2021-08-22 08:21:10|3254.21|3245.51|3252.71|3244.01|3254.21|3245.51|3251.9|3243.2|40
1629620480000|2021-08-22 08:21:20|3252.72|3244.02|3255.39|3246.69|3255.39|3246.69|3252.66|3243.96|34
1629620490000|2021-08-22 08:21:30|3255.38|3246.68|3253.83|3245.13|3255.38|3246.68|3253.63|3244.93|37
1629620500000|2021-08-22 08:21:40|3253.77|3245.07|3254.23|3245.53|3254.26|3245.56|3253.77|3245.07|29
1629620510000|2021-08-22 08:21:50|3254.33|3245.63|3254.46|3245.76|3254.84|3246.14|3254.33|3245.63|35
1629620520000|2021-08-22 08:22:00|3254.44|3245.74|3254.74|3246.04|3254.86|3246.16|3254.22|3245.52|26
1629620530000|2021-08-22 08:22:10|3254.75|3246.05|3255.53|3246.83|3256.47|3247.77|3254.72|3246.02|36
1629620540000|2021-08-22 08:22:20|3255.51|3246.81|3254.96|3246.26|3255.51|3246.81|3254.92|3246.22|24
1629620550000|2021-08-22 08:22:30|3254.98|3246.28|3256.82|3248.12|3256.85|3248.15|3254.91|3246.21|30
1629620560000|2021-08-22 08:22:40|3256.87|3248.17|3256.8|3248.1|3256.92|3248.22|3256.65|3247.95|32
1629620570000|2021-08-22 08:22:50|3256.84|3248.14|3257.3|3248.6|3257.34|3248.64|3256.77|3248.07|26
1629620580000|2021-08-22 08:23:00|3257.32|3248.62|3257.23|3248.53|3257.34|3248.64|3257.17|3248.47|25
1629620590000|2021-08-22 08:23:10|3257.19|3248.49|3254.31|3245.61|3257.19|3248.49|3254.31|3245.61|22
1629620600000|2021-08-22 08:23:20|3254.32|3245.62|3256.42|3247.72|3256.43|3247.73|3254.23|3245.53|35
1629620610000|2021-08-22 08:23:30|3256.4|3247.7|3256.66|3247.96|3256.67|3247.97|3256.4|3247.7|27
1629620620000|2021-08-22 08:23:40|3256.68|3247.98|3257.02|3248.32|3257.04|3248.34|3256.68|3247.98|26
1629620630000|2021-08-22 08:23:50|3257|3248.3|3257.05|3248.35|3257.19|3248.49|3256.89|3248.19|29
1629620640000|2021-08-22 08:24:00|3257.03|3248.33|3257.14|3248.44|3257.14|3248.44|3256.8|3248.1|23
1629620650000|2021-08-22 08:24:10|3257.11|3248.41|3257.14|3248.44|3257.18|3248.48|3257.06|3248.36|20
1629620660000|2021-08-22 08:24:20|3257.13|3248.43|3257.17|3248.47|3257.28|3248.58|3256.96|3248.26|16
1629620670000|2021-08-22 08:24:30|3257.14|3248.44|3257.02|3248.32|3258.2|3249.5|3257.02|3248.32|32
1629620680000|2021-08-22 08:24:40|3257.03|3248.33|3257.31|3248.61|3257.38|3248.68|3257.03|3248.33|24
1629620690000|2021-08-22 08:24:50|3257.32|3248.62|3256.51|3247.81|3257.32|3248.62|3256.33|3247.63|23
1629620700000|2021-08-22 08:25:00|3256.39|3247.69|3257.66|3248.96|3257.66|3248.96|3256.27|3247.57|34
1629620710000|2021-08-22 08:25:10|3257.67|3248.97|3257.6|3248.9|3257.75|3249.05|3257.57|3248.87|33
1629620720000|2021-08-22 08:25:20|3257.61|3248.91|3257.48|3248.78|3257.7|3249|3257.48|3248.78|26
1629620730000|2021-08-22 08:25:30|3257.45|3248.75|3256.8|3248.1|3257.47|3248.77|3256.72|3248.02|21
1629620740000|2021-08-22 08:25:40|3256.76|3248.06|3256.38|3247.68|3256.76|3248.06|3256.16|3247.46|29
1629620750000|2021-08-22 08:25:50|3256.39|3247.69|3253.65|3244.95|3256.39|3247.69|3253.48|3244.78|36
1629620760000|2021-08-22 08:26:00|3253.67|3244.97|3253.04|3244.34|3254.6|3245.9|3253.04|3244.34|35
1629620770000|2021-08-22 08:26:10|3253.02|3244.32|3254.35|3245.65|3254.35|3245.65|3253.02|3244.32|29
1629620780000|2021-08-22 08:26:20|3254.42|3245.72|3254.29|3245.59|3255.07|3246.37|3254.26|3245.56|34
1629620790000|2021-08-22 08:26:30|3254.28|3245.58|3253.76|3245.06|3254.29|3245.59|3253.64|3244.94|35
1629620800000|2021-08-22 08:26:40|3253.81|3245.11|3253.96|3245.26|3254.22|3245.52|3253.66|3244.96|37
1629620810000|2021-08-22 08:26:50|3253.95|3245.25|3254.99|3246.29|3254.99|3246.29|3253.81|3245.11|33
1629620820000|2021-08-22 08:27:00|3255.06|3246.36|3255.67|3246.97|3255.71|3247.01|3254.97|3246.27|33
1629620830000|2021-08-22 08:27:10|3255.5|3246.8|3253.78|3245.08|3255.5|3246.8|3253.73|3245.03|29
1629620840000|2021-08-22 08:27:20|3253.76|3245.06|3253.79|3245.09|3253.89|3245.19|3253.72|3245.02|25
1629620850000|2021-08-22 08:27:30|3253.76|3245.06|3253.41|3244.71|3253.83|3245.13|3253.41|3244.71|24
1629620860000|2021-08-22 08:27:40|3253.5|3244.8|3253.48|3244.78|3253.65|3244.95|3252.95|3244.25|26
1629620870000|2021-08-22 08:27:50|3253.38|3244.68|3253.38|3244.68|3253.42|3244.72|3253.38|3244.68|16
1629620880000|2021-08-22 08:28:00|3253.34|3244.64|3253.02|3244.32|3253.34|3244.64|3252.8|3244.1|26
1629620890000|2021-08-22 08:28:10|3253.04|3244.34|3253.09|3244.39|3253.15|3244.45|3253.02|3244.32|18
1629620900000|2021-08-22 08:28:20|3253.08|3244.38|3253.17|3244.47|3253.21|3244.51|3253.07|3244.37|25
1629620910000|2021-08-22 08:28:30|3253.16|3244.46|3252.74|3244.04|3253.17|3244.47|3252.74|3244.04|22
1629620920000|2021-08-22 08:28:40|3252.73|3244.03|3252.29|3243.59|3252.8|3244.1|3252.29|3243.59|25
1629620930000|2021-08-22 08:28:50|3252.32|3243.62|3252.24|3243.54|3252.32|3243.62|3252.23|3243.53|26
1629620940000|2021-08-22 08:29:00|3252.25|3243.55|3250.54|3241.84|3252.27|3243.57|3250.29|3241.59|33
1629620950000|2021-08-22 08:29:10|3250.53|3241.83|3251|3242.3|3251.07|3242.37|3249.84|3241.14|34
1629620960000|2021-08-22 08:29:20|3251.01|3242.31|3252.3|3243.6|3252.3|3243.6|3251.01|3242.31|31
1629620970000|2021-08-22 08:29:30|3252.31|3243.61|3252.4|3243.7|3252.43|3243.73|3252.26|3243.56|31
1629620980000|2021-08-22 08:29:40|3252.39|3243.69|3254.08|3245.38|3254.08|3245.38|3252.36|3243.66|25
1629620990000|2021-08-22 08:29:50|3254.07|3245.37|3252.89|3244.19|3254.5|3245.8|3252.89|3244.19|37
1629621000000|2021-08-22 08:30:00|3252.91|3244.21|3252.8|3244.1|3252.96|3244.26|3252.8|3244.1|35
1629621010000|2021-08-22 08:30:10|3252.81|3244.11|3250.66|3241.96|3252.89|3244.19|3250.62|3241.92|33
1629621020000|2021-08-22 08:30:20|3250.85|3242.15|3250.71|3242.01|3250.85|3242.15|3250.13|3241.43|35
1629621030000|2021-08-22 08:30:30|3250.72|3242.02|3250.51|3241.81|3250.72|3242.02|3250.23|3241.53|32
1629621040000|2021-08-22 08:30:40|3250.55|3241.85|3250.44|3241.74|3250.55|3241.85|3250.25|3241.55|34
1629621050000|2021-08-22 08:30:50|3250.4|3241.7|3250.5|3241.8|3250.78|3242.08|3250.29|3241.59|32
1629621060000|2021-08-22 08:31:00|3250.62|3241.92|3252.1|3243.4|3252.1|3243.4|3250.53|3241.83|33
1629621070000|2021-08-22 08:31:10|3252.09|3243.39|3252.43|3243.73|3253.19|3244.49|3252.09|3243.39|38
1629621080000|2021-08-22 08:31:20|3252.39|3243.69|3253.01|3244.31|3253.01|3244.31|3252.39|3243.69|32
1629621090000|2021-08-22 08:31:30|3253.03|3244.33|3253.44|3244.74|3253.49|3244.79|3252.76|3244.06|23
1629621100000|2021-08-22 08:31:40|3253.37|3244.67|3253.5|3244.8|3253.57|3244.87|3253.1|3244.4|31
1629621110000|2021-08-22 08:31:50|3253.55|3244.85|3253.41|3244.71|3253.55|3244.85|3253.41|3244.71|19
1629621120000|2021-08-22 08:32:00|3253.42|3244.72|3253.51|3244.81|3253.58|3244.88|3253.41|3244.71|12
1629621130000|2021-08-22 08:32:10|3253.4|3244.7|3253.46|3244.76|3253.51|3244.81|3252.91|3244.21|22
1629621140000|2021-08-22 08:32:20|3253.56|3244.86|3254.32|3245.62|3254.44|3245.74|3253.52|3244.82|27
1629621150000|2021-08-22 08:32:30|3254.33|3245.63|3254.6|3245.9|3254.64|3245.94|3254.27|3245.57|25
1629621160000|2021-08-22 08:32:40|3254.59|3245.89|3254.99|3246.29|3254.99|3246.29|3254.45|3245.75|27
1629621170000|2021-08-22 08:32:50|3254.98|3246.28|3254.98|3246.28|3254.98|3246.28|3254.76|3246.06|20
1629621180000|2021-08-22 08:33:00|3254.99|3246.29|3254.85|3246.15|3255.03|3246.33|3254.8|3246.1|25
1629621190000|2021-08-22 08:33:10|3254.98|3246.28|3255.13|3246.43|3255.14|3246.44|3254.98|3246.28|21
1629621200000|2021-08-22 08:33:20|3255.12|3246.42|3254.6|3245.9|3255.12|3246.42|3254.47|3245.77|18
1629621210000|2021-08-22 08:33:30|3254.59|3245.89|3254.48|3245.78|3254.6|3245.9|3254.45|3245.75|18
1629621220000|2021-08-22 08:33:40|3254.44|3245.74|3252.68|3243.98|3254.44|3245.74|3252.36|3243.66|35
1629621230000|2021-08-22 08:33:50|3252.71|3244.01|3252.7|3244|3252.77|3244.07|3252.59|3243.89|34
1629621240000|2021-08-22 08:34:00|3252.66|3243.96|3254.22|3245.52|3254.22|3245.52|3252.48|3243.78|29
1629621250000|2021-08-22 08:34:10|3254.18|3245.48|3254.84|3246.14|3254.91|3246.21|3254.18|3245.48|33
1629621260000|2021-08-22 08:34:20|3254.83|3246.13|3254.87|3246.17|3254.95|3246.25|3254.83|3246.13|15
1629621270000|2021-08-22 08:34:30|3254.85|3246.15|3254.93|3246.23|3254.93|3246.23|3254.85|3246.15|10
1629621280000|2021-08-22 08:34:40|3254.92|3246.22|3255.03|3246.33|3255.03|3246.33|3254.89|3246.19|5
1629621290000|2021-08-22 08:34:50|3255.11|3246.41|3255.33|3246.63|3255.36|3246.66|3255.11|3246.41|24
1629621300000|2021-08-22 08:35:00|3255.32|3246.62|3255.27|3246.57|3255.39|3246.69|3255.27|3246.57|8
1629621310000|2021-08-22 08:35:10|3255.26|3246.56|3255.34|3246.64|3255.34|3246.64|3255.22|3246.52|24
1629621320000|2021-08-22 08:35:20|3255.33|3246.63|3255.43|3246.73|3255.44|3246.74|3254.96|3246.26|29
1629621330000|2021-08-22 08:35:30|3255.44|3246.74|3256.06|3247.36|3256.14|3247.44|3255.44|3246.74|27
1629621340000|2021-08-22 08:35:40|3256.11|3247.41|3256.15|3247.45|3256.33|3247.63|3256.03|3247.33|31
1629621350000|2021-08-22 08:35:50|3256.42|3247.72|3258.34|3249.64|3258.4|3249.7|3256.42|3247.72|21
1629621360000|2021-08-22 08:36:00|3258.35|3249.65|3258.51|3249.81|3258.91|3250.21|3258.35|3249.65|27
1629621370000|2021-08-22 08:36:10|3258.52|3249.82|3257.74|3249.04|3258.56|3249.86|3257.71|3249.01|27
1629621380000|2021-08-22 08:36:20|3257.77|3249.07|3258.4|3249.7|3258.4|3249.7|3257.63|3248.93|23
1629621390000|2021-08-22 08:36:30|3258.41|3249.71|3257.82|3249.12|3258.41|3249.71|3257.79|3249.09|30
1629621400000|2021-08-22 08:36:40|3257.81|3249.11|3256.96|3248.26|3257.83|3249.13|3256.92|3248.22|24
1629621410000|2021-08-22 08:36:50|3256.99|3248.29|3257.92|3249.22|3257.92|3249.22|3256.94|3248.24|25
1629621420000|2021-08-22 08:37:00|3257.93|3249.23|3257.96|3249.26|3258.24|3249.54|3257.87|3249.17|21
1629621430000|2021-08-22 08:37:10|3257.97|3249.27|3257.91|3249.21|3258|3249.3|3257.91|3249.21|21
1629621440000|2021-08-22 08:37:20|3257.97|3249.27|3258.19|3249.49|3258.19|3249.49|3257.96|3249.26|14
1629621450000|2021-08-22 08:37:30|3258.2|3249.5|3259.12|3250.42|3259.17|3250.47|3258.17|3249.47|32
1629621460000|2021-08-22 08:37:40|3259.19|3250.49|3259.87|3251.17|3259.87|3251.17|3259.19|3250.49|23
1629621470000|2021-08-22 08:37:50|3259.89|3251.19|3259.64|3250.94|3259.95|3251.25|3259.55|3250.85|26
1629621480000|2021-08-22 08:38:00|3259.65|3250.95|3259.67|3250.97|3259.7|3251|3259.61|3250.91|16
1629621490000|2021-08-22 08:38:10|3259.68|3250.98|3259.68|3250.98|3259.68|3250.98|3259.68|3250.98|1
1629621500000|2021-08-22 08:38:20|3259.69|3250.99|3259.71|3251.01|3259.72|3251.02|3259.68|3250.98|6
1629621510000|2021-08-22 08:38:30|3259.7|3251|3260.42|3251.72|3260.54|3251.84|3259.7|3251|25
1629621520000|2021-08-22 08:38:40|3260.35|3251.65|3259.8|3251.1|3260.4|3251.7|3259.8|3251.1|24
1629621530000|2021-08-22 08:38:50|3259.82|3251.12|3260.72|3252.02|3260.76|3252.06|3259.82|3251.12|31
1629621540000|2021-08-22 08:39:00|3260.71|3252.01|3260.47|3251.77|3260.8|3252.1|3260.47|3251.77|26
1629621550000|2021-08-22 08:39:10|3260.36|3251.66|3260.25|3251.55|3260.36|3251.66|3260.06|3251.36|17
1629621560000|2021-08-22 08:39:20|3260.26|3251.56|3260.1|3251.4|3260.26|3251.56|3259.96|3251.26|24
1629621570000|2021-08-22 08:39:30|3260.06|3251.36|3260.09|3251.39|3260.13|3251.43|3259.78|3251.08|28
1629621580000|2021-08-22 08:39:40|3260.06|3251.36|3259.87|3251.17|3260.13|3251.43|3259.84|3251.14|19
1629621590000|2021-08-22 08:39:50|3259.88|3251.18|3262.43|3253.73|3262.43|3253.73|3259.88|3251.18|27
1629621600000|2021-08-22 08:40:00|3262.39|3253.69|3262.37|3253.67|3264.3|3255.6|3262.34|3253.64|38
1629621610000|2021-08-22 08:40:10|3262.18|3253.48|3262.16|3253.46|3262.45|3253.75|3262.05|3253.35|32
1629621620000|2021-08-22 08:40:20|3262.13|3253.43|3262.36|3253.66|3262.52|3253.82|3262.08|3253.38|26
1629621630000|2021-08-22 08:40:30|3262.37|3253.67|3263.42|3254.72|3263.51|3254.81|3262.37|3253.67|35
1629621640000|2021-08-22 08:40:40|3263.47|3254.77|3263.32|3254.62|3263.59|3254.89|3262.99|3254.29|32
1629621650000|2021-08-22 08:40:50|3263.31|3254.61|3263.29|3254.59|3263.36|3254.66|3263.12|3254.42|16
1629621660000|2021-08-22 08:41:00|3263.27|3254.57|3264.37|3255.67|3264.39|3255.69|3263.26|3254.56|32
1629621670000|2021-08-22 08:41:10|3264.28|3255.58|3264.21|3255.51|3264.56|3255.86|3263.44|3254.74|31
1629621680000|2021-08-22 08:41:20|3264.19|3255.49|3264.32|3255.62|3264.36|3255.66|3263.83|3255.13|25
1629621690000|2021-08-22 08:41:30|3264.26|3255.56|3263.79|3255.09|3264.32|3255.62|3263.76|3255.06|19
1629621700000|2021-08-22 08:41:40|3263.82|3255.12|3263.91|3255.21|3264.28|3255.58|3263.82|3255.12|24
1629621710000|2021-08-22 08:41:50|3263.93|3255.23|3264.03|3255.33|3264.09|3255.39|3263.93|3255.23|21
1629621720000|2021-08-22 08:42:00|3264.04|3255.34|3264.03|3255.33|3264.04|3255.34|3263.97|3255.27|8
1629621730000|2021-08-22 08:42:10|3264.05|3255.35|3264.04|3255.34|3264.08|3255.38|3264.04|3255.34|8
1629621740000|2021-08-22 08:42:20|3264|3255.3|3264.01|3255.31|3264.2|3255.5|3263.97|3255.27|16
1629621750000|2021-08-22 08:42:30|3264.02|3255.32|3264.34|3255.64|3264.46|3255.76|3264.02|3255.32|29
1629621760000|2021-08-22 08:42:40|3264.37|3255.67|3264.45|3255.75|3264.45|3255.75|3264.33|3255.63|27
1629621770000|2021-08-22 08:42:50|3264.41|3255.71|3263.94|3255.24|3264.41|3255.71|3263.92|3255.22|17
1629621780000|2021-08-22 08:43:00|3263.95|3255.25|3262.51|3253.81|3263.98|3255.28|3262.51|3253.81|28
1629621790000|2021-08-22 08:43:10|3262.49|3253.79|3261.9|3253.2|3262.49|3253.79|3261.9|3253.2|33
1629621800000|2021-08-22 08:43:20|3261.8|3253.1|3261.63|3252.93|3262.14|3253.44|3261.62|3252.92|37
1629621810000|2021-08-22 08:43:30|3261.61|3252.91|3260.24|3251.54|3261.62|3252.92|3260.21|3251.51|32
1629621820000|2021-08-22 08:43:40|3260.11|3251.41|3261.03|3252.33|3261.03|3252.33|3259.99|3251.29|30
1629621830000|2021-08-22 08:43:50|3261.05|3252.35|3260.86|3252.16|3261.07|3252.37|3260.86|3252.16|21
1629621840000|2021-08-22 08:44:00|3260.93|3252.23|3260.87|3252.17|3261.05|3252.35|3260.76|3252.06|24
1629621850000|2021-08-22 08:44:10|3260.86|3252.16|3262.48|3253.78|3262.49|3253.79|3260.86|3252.16|26
1629621860000|2021-08-22 08:44:20|3262.43|3253.73|3262.97|3254.27|3262.99|3254.29|3262.43|3253.73|28
1629621870000|2021-08-22 08:44:30|3262.93|3254.23|3263.42|3254.72|3263.42|3254.72|3262.83|3254.13|25
1629621880000|2021-08-22 08:44:40|3263.37|3254.67|3263.25|3254.55|3263.38|3254.68|3263.23|3254.53|10
1629621890000|2021-08-22 08:44:50|3263.26|3254.56|3263.08|3254.38|3263.26|3254.56|3263.08|3254.38|23
1629621900000|2021-08-22 08:45:00|3263.06|3254.36|3264.67|3255.97|3264.67|3255.97|3263.05|3254.35|32
1629621910000|2021-08-22 08:45:10|3264.7|3256|3264.81|3256.11|3264.81|3256.11|3264.65|3255.95|25
1629621920000|2021-08-22 08:45:20|3264.68|3255.98|3265.06|3256.36|3265.11|3256.41|3264.68|3255.98|22
1629621930000|2021-08-22 08:45:30|3265.04|3256.34|3264.88|3256.18|3265.31|3256.61|3264.86|3256.16|27
1629621940000|2021-08-22 08:45:40|3265|3256.3|3264.98|3256.28|3265.21|3256.51|3264.93|3256.23|28
1629621950000|2021-08-22 08:45:50|3264.99|3256.29|3265.67|3256.97|3265.67|3256.97|3264.96|3256.26|26
1629621960000|2021-08-22 08:46:00|3265.66|3256.96|3265.03|3256.33|3265.66|3256.96|3265.03|3256.33|29
1629621970000|2021-08-22 08:46:10|3265.14|3256.44|3265.19|3256.49|3265.32|3256.62|3265.12|3256.42|24
1629621980000|2021-08-22 08:46:20|3265.15|3256.45|3265.52|3256.82|3265.54|3256.84|3265.15|3256.45|27
1629621990000|2021-08-22 08:46:30|3265.49|3256.79|3265.04|3256.34|3265.53|3256.83|3264.93|3256.23|25
1629622000000|2021-08-22 08:46:40|3265.03|3256.33|3265.03|3256.33|3265.03|3256.33|3264.95|3256.25|5
1629622010000|2021-08-22 08:46:50|3264.95|3256.25|3264.78|3256.08|3264.95|3256.25|3264.71|3256.01|18
1629622020000|2021-08-22 08:47:00|3264.77|3256.07|3264.85|3256.15|3264.85|3256.15|3264.76|3256.06|10
1629622030000|2021-08-22 08:47:10|3264.84|3256.14|3264.86|3256.16|3264.86|3256.16|3264.75|3256.05|18
1629622040000|2021-08-22 08:47:20|3264.82|3256.12|3264.81|3256.11|3264.96|3256.26|3264.81|3256.11|14
1629622050000|2021-08-22 08:47:30|3264.82|3256.12|3264.83|3256.13|3264.95|3256.25|3264.8|3256.1|16
1629622060000|2021-08-22 08:47:40|3264.79|3256.09|3264.92|3256.22|3264.92|3256.22|3264.78|3256.08|20
1629622070000|2021-08-22 08:47:50|3264.83|3256.13|3264.55|3255.85|3264.83|3256.13|3264.46|3255.76|18
1629622080000|2021-08-22 08:48:00|3264.54|3255.84|3263.85|3255.15|3264.54|3255.84|3263.83|3255.13|28
1629622090000|2021-08-22 08:48:10|3263.84|3255.14|3263.63|3254.93|3263.87|3255.17|3263.63|3254.93|25
1629622100000|2021-08-22 08:48:20|3263.62|3254.92|3263.01|3254.31|3263.62|3254.92|3262.99|3254.29|26
1629622110000|2021-08-22 08:48:30|3263.03|3254.33|3263.45|3254.75|3263.53|3254.83|3262.39|3253.69|33
1629622120000|2021-08-22 08:48:40|3263.46|3254.76|3263.56|3254.86|3263.61|3254.91|3263.33|3254.63|33
1629622130000|2021-08-22 08:48:50|3263.57|3254.87|3264.03|3255.33|3264.03|3255.33|3263.53|3254.83|26
1629622140000|2021-08-22 08:49:00|3264.11|3255.41|3263.62|3254.92|3264.13|3255.43|3263.62|3254.92|27
1629622150000|2021-08-22 08:49:10|3263.6|3254.9|3262.99|3254.29|3263.65|3254.95|3262.99|3254.29|30
1629622160000|2021-08-22 08:49:20|3262.92|3254.22|3262.51|3253.81|3262.92|3254.22|3262.42|3253.72|32
1629622170000|2021-08-22 08:49:30|3262.54|3253.84|3262.8|3254.1|3262.8|3254.1|3262.5|3253.8|22
1629622180000|2021-08-22 08:49:40|3262.79|3254.09|3262.26|3253.56|3262.79|3254.09|3262.14|3253.44|23
1629622190000|2021-08-22 08:49:50|3262.27|3253.57|3262.19|3253.49|3262.3|3253.6|3262.19|3253.49|9
1629622200000|2021-08-22 08:50:00|3262.13|3253.43|3262.14|3253.44|3262.19|3253.49|3262.13|3253.43|8
1629622210000|2021-08-22 08:50:10|3262.2|3253.5|3262.7|3254|3262.71|3254.01|3262.2|3253.5|11
1629622220000|2021-08-22 08:50:20|3262.68|3253.98|3262.54|3253.84|3262.69|3253.99|3262.41|3253.71|21
1629622230000|2021-08-22 08:50:30|3262.55|3253.85|3262.74|3254.04|3262.74|3254.04|3262.54|3253.84|17
1629622240000|2021-08-22 08:50:40|3262.73|3254.03|3262.61|3253.91|3262.74|3254.04|3262.56|3253.86|21
1629622250000|2021-08-22 08:50:50|3262.55|3253.85|3263.85|3255.15|3263.85|3255.15|3262.54|3253.84|21
1629622260000|2021-08-22 08:51:00|3264.1|3255.4|3263.78|3255.08|3264.13|3255.43|3263.75|3255.05|15
1629622270000|2021-08-22 08:51:10|3263.79|3255.09|3263.56|3254.86|3263.79|3255.09|3263.51|3254.81|13
1629622280000|2021-08-22 08:51:20|3263.53|3254.83|3263.54|3254.84|3263.54|3254.84|3263.51|3254.81|5
1629622290000|2021-08-22 08:51:30|3263.55|3254.85|3263.72|3255.02|3263.73|3255.03|3263.55|3254.85|15
1629622300000|2021-08-22 08:51:40|3263.75|3255.05|3262.1|3253.4|3263.75|3255.05|3262.1|3253.4|29
1629622310000|2021-08-22 08:51:50|3261.95|3253.25|3261.34|3252.64|3261.95|3253.25|3261.01|3252.31|24
1629622320000|2021-08-22 08:52:00|3261.35|3252.65|3261.04|3252.34|3261.35|3252.65|3261.04|3252.34|15
1629622330000|2021-08-22 08:52:10|3261.03|3252.33|3261.03|3252.33|3261.09|3252.39|3261.01|3252.31|18
1629622340000|2021-08-22 08:52:20|3260.89|3252.19|3260.18|3251.48|3260.89|3252.19|3259.59|3250.89|31
1629622350000|2021-08-22 08:52:30|3260.09|3251.39|3259.72|3251.02|3261.16|3252.46|3259.72|3251.02|34
1629622360000|2021-08-22 08:52:40|3259.73|3251.03|3258.31|3249.61|3259.76|3251.06|3258.31|3249.61|30
1629622370000|2021-08-22 08:52:50|3258.23|3249.53|3257.9|3249.2|3258.33|3249.63|3257.85|3249.15|33
1629622380000|2021-08-22 08:53:00|3257.82|3249.12|3258.65|3249.95|3258.65|3249.95|3257.8|3249.1|22
1629622390000|2021-08-22 08:53:10|3258.62|3249.92|3258.86|3250.16|3258.87|3250.17|3258.62|3249.92|30
1629622400000|2021-08-22 08:53:20|3258.95|3250.25|3259.23|3250.53|3259.32|3250.62|3258.95|3250.25|25
1629622410000|2021-08-22 08:53:30|3259.06|3250.36|3258.22|3249.52|3259.09|3250.39|3258.19|3249.49|28
1629622420000|2021-08-22 08:53:40|3258.35|3249.65|3258.46|3249.76|3258.47|3249.77|3258.27|3249.57|28
1629622430000|2021-08-22 08:53:50|3258.51|3249.81|3259.28|3250.58|3259.31|3250.61|3258.25|3249.55|23
1629622440000|2021-08-22 08:54:00|3259.29|3250.59|3259.82|3251.12|3259.87|3251.17|3259.29|3250.59|35
1629622450000|2021-08-22 08:54:10|3259.87|3251.17|3260|3251.3|3260.17|3251.47|3259.86|3251.16|29
1629622460000|2021-08-22 08:54:20|3259.99|3251.29|3259.53|3250.83|3260|3251.3|3259.52|3250.82|33
1629622470000|2021-08-22 08:54:30|3259.55|3250.85|3258.39|3249.69|3259.55|3250.85|3258.39|3249.69|30
1629622480000|2021-08-22 08:54:40|3258.41|3249.71|3259.67|3250.97|3259.8|3251.1|3258.21|3249.51|32
1629622490000|2021-08-22 08:54:50|3259.66|3250.96|3261.39|3252.69|3261.44|3252.74|3259.63|3250.93|31
1629622500000|2021-08-22 08:55:00|3261.43|3252.73|3260.58|3251.88|3261.44|3252.74|3260.51|3251.81|36
1629622510000|2021-08-22 08:55:10|3260.59|3251.89|3260.2|3251.5|3260.75|3252.05|3260.2|3251.5|34
1629622520000|2021-08-22 08:55:20|3260.24|3251.54|3259.77|3251.07|3260.24|3251.54|3259.62|3250.92|30
1629622530000|2021-08-22 08:55:30|3259.8|3251.1|3260.11|3251.41|3260.34|3251.64|3259.8|3251.1|27
1629622540000|2021-08-22 08:55:40|3260.08|3251.38|3259.99|3251.29|3260.37|3251.67|3259.99|3251.29|26
1629622550000|2021-08-22 08:55:50|3260.01|3251.31|3260.3|3251.6|3260.3|3251.6|3260.01|3251.31|15
1629622560000|2021-08-22 08:56:00|3260.33|3251.63|3258.87|3250.17|3260.37|3251.67|3258.87|3250.17|19
1629622570000|2021-08-22 08:56:10|3258.85|3250.15|3258.86|3250.16|3258.9|3250.2|3258.56|3249.86|26
1629622580000|2021-08-22 08:56:20|3258.82|3250.12|3258.9|3250.2|3259.26|3250.56|3258.82|3250.12|26
1629622590000|2021-08-22 08:56:30|3258.88|3250.18|3257.95|3249.25|3258.88|3250.18|3257.95|3249.25|32
1629622600000|2021-08-22 08:56:40|3258.03|3249.33|3257.36|3248.66|3258.03|3249.33|3257.24|3248.54|21
1629622610000|2021-08-22 08:56:50|3257.35|3248.65|3257.35|3248.65|3258.14|3249.44|3257.27|3248.57|31
1629622620000|2021-08-22 08:57:00|3257.55|3248.85|3257.82|3249.12|3257.89|3249.19|3257.55|3248.85|32
1629622630000|2021-08-22 08:57:10|3257.85|3249.15|3258.53|3249.83|3258.53|3249.83|3257.74|3249.04|25
1629622640000|2021-08-22 08:57:20|3258.58|3249.88|3258.21|3249.51|3258.69|3249.99|3258.13|3249.43|30
1629622650000|2021-08-22 08:57:30|3258.17|3249.47|3257.85|3249.15|3258.17|3249.47|3257.8|3249.1|31
1629622660000|2021-08-22 08:57:40|3257.84|3249.14|3257.89|3249.19|3257.91|3249.21|3257.83|3249.13|25
1629622670000|2021-08-22 08:57:50|3257.9|3249.2|3257.86|3249.16|3257.98|3249.28|3257.83|3249.13|25
1629622680000|2021-08-22 08:58:00|3257.84|3249.14|3259|3250.3|3259.04|3250.34|3257.84|3249.14|23
1629622690000|2021-08-22 08:58:10|3259.02|3250.32|3259.89|3251.19|3259.98|3251.28|3258.97|3250.27|30
1629622700000|2021-08-22 08:58:20|3259.92|3251.22|3258.03|3249.33|3259.94|3251.24|3258.03|3249.33|30
1629622710000|2021-08-22 08:58:30|3258.01|3249.31|3256.87|3248.17|3258.02|3249.32|3256.78|3248.08|32
1629622720000|2021-08-22 08:58:40|3256.93|3248.23|3258.1|3249.4|3258.15|3249.45|3256.82|3248.12|34
1629622730000|2021-08-22 08:58:50|3258.14|3249.44|3257.21|3248.51|3258.14|3249.44|3257.18|3248.48|27
1629622740000|2021-08-22 08:59:00|3257.18|3248.48|3257.22|3248.52|3257.29|3248.59|3257.14|3248.44|24
1629622750000|2021-08-22 08:59:10|3257.23|3248.53|3257.13|3248.43|3257.3|3248.6|3257.08|3248.38|26
1629622760000|2021-08-22 08:59:20|3257.18|3248.48|3256.61|3247.91|3257.22|3248.52|3256.33|3247.63|29
1629622770000|2021-08-22 08:59:30|3256.63|3247.93|3256.51|3247.81|3256.78|3248.08|3256.39|3247.69|26
1629622780000|2021-08-22 08:59:40|3256.46|3247.76|3256.49|3247.79|3256.55|3247.85|3256.31|3247.61|25
1629622790000|2021-08-22 08:59:50|3256.51|3247.81|3256.75|3248.05|3256.83|3248.13|3256.01|3247.31|30
1629622800000|2021-08-22 09:00:00|3256.73|3248.03|3257.94|3249.24|3257.94|3249.24|3256.73|3248.03|37
1629622810000|2021-08-22 09:00:10|3258.34|3249.64|3262.77|3254.07|3262.77|3254.07|3258.34|3249.64|32
1629622820000|2021-08-22 09:00:20|3262.8|3254.1|3265.41|3256.71|3265.41|3256.71|3262.77|3254.07|33
1629622830000|2021-08-22 09:00:30|3265.38|3256.68|3263.82|3255.12|3265.38|3256.68|3263.11|3254.41|33
1629622840000|2021-08-22 09:00:40|3263.93|3255.23|3265.62|3256.92|3265.62|3256.92|3263.77|3255.07|36
1629622850000|2021-08-22 09:00:50|3265.68|3256.98|3266.08|3257.38|3266.34|3257.64|3265.51|3256.81|33
1629622860000|2021-08-22 09:01:00|3265.87|3257.17|3265.45|3256.75|3265.88|3257.18|3264.78|3256.08|35
1629622870000|2021-08-22 09:01:10|3265.47|3256.77|3264.18|3255.48|3265.47|3256.77|3263.86|3255.16|35
1629622880000|2021-08-22 09:01:20|3264.24|3255.54|3263.8|3255.1|3264.59|3255.89|3263.6|3254.9|36
1629622890000|2021-08-22 09:01:30|3263.73|3255.03|3262.58|3253.88|3263.79|3255.09|3262.3|3253.6|35
1629622900000|2021-08-22 09:01:40|3262.76|3254.06|3263.92|3255.22|3263.93|3255.23|3262.76|3254.06|36
1629622910000|2021-08-22 09:01:50|3263.91|3255.21|3264.85|3256.15|3264.85|3256.15|3263.88|3255.18|30
1629622920000|2021-08-22 09:02:00|3264.76|3256.06|3265.5|3256.8|3265.71|3257.01|3264.76|3256.06|27
1629622930000|2021-08-22 09:02:10|3265.51|3256.81|3265.07|3256.37|3265.68|3256.98|3265.04|3256.34|30
1629622940000|2021-08-22 09:02:20|3264.91|3256.21|3264.97|3256.27|3265.08|3256.38|3264.88|3256.18|22
1629622950000|2021-08-22 09:02:30|3265.01|3256.31|3264.98|3256.28|3265.4|3256.7|3264.97|3256.27|22
1629622960000|2021-08-22 09:02:40|3265|3256.3|3265.05|3256.35|3265.16|3256.46|3264.97|3256.27|24
1629622970000|2021-08-22 09:02:50|3265.06|3256.36|3264.41|3255.71|3265.06|3256.36|3264.18|3255.48|35
1629622980000|2021-08-22 09:03:00|3264.36|3255.66|3264.29|3255.59|3264.54|3255.84|3264.15|3255.45|34
1629622990000|2021-08-22 09:03:10|3264.27|3255.57|3263.57|3254.87|3264.28|3255.58|3263.35|3254.65|34
1629623000000|2021-08-22 09:03:20|3263.58|3254.88|3262.23|3253.53|3263.73|3255.03|3262.23|3253.53|33
1629623010000|2021-08-22 09:03:30|3262.24|3253.54|3263.74|3255.04|3263.86|3255.16|3262.19|3253.49|36
1629623020000|2021-08-22 09:03:40|3263.75|3255.05|3264.4|3255.7|3264.4|3255.7|3263.64|3254.94|29
1629623030000|2021-08-22 09:03:50|3264.39|3255.69|3264.77|3256.07|3264.81|3256.11|3264.03|3255.33|28
1629623040000|2021-08-22 09:04:00|3264.79|3256.09|3265.47|3256.77|3265.59|3256.89|3264.78|3256.08|23
1629623050000|2021-08-22 09:04:10|3265.48|3256.78|3265.37|3256.67|3265.48|3256.78|3265.31|3256.61|11
1629623060000|2021-08-22 09:04:20|3265.38|3256.68|3265.29|3256.59|3265.38|3256.68|3265.23|3256.53|24
1629623070000|2021-08-22 09:04:30|3265.31|3256.61|3266.15|3257.45|3266.22|3257.52|3265.31|3256.61|30
1629623080000|2021-08-22 09:04:40|3266.64|3257.94|3267.07|3258.37|3267.11|3258.41|3266.62|3257.92|30
1629623090000|2021-08-22 09:04:50|3266.98|3258.28|3267.45|3258.75|3267.54|3258.84|3266.95|3258.25|25
1629623100000|2021-08-22 09:05:00|3267.47|3258.77|3267.47|3258.77|3267.51|3258.81|3267.39|3258.69|25
1629623110000|2021-08-22 09:05:10|3267.46|3258.76|3266.29|3257.59|3267.46|3258.76|3266.29|3257.59|30
1629623120000|2021-08-22 09:05:20|3265.71|3257.01|3265.6|3256.9|3265.71|3257.01|3265.5|3256.8|29
1629623130000|2021-08-22 09:05:30|3265.76|3257.06|3266.96|3258.26|3266.99|3258.29|3265.65|3256.95|29
1629623140000|2021-08-22 09:05:40|3266.91|3258.21|3266.91|3258.21|3266.99|3258.29|3266.87|3258.17|32
1629623150000|2021-08-22 09:05:50|3266.94|3258.24|3266.73|3258.03|3267.03|3258.33|3266.71|3258.01|31
1629623160000|2021-08-22 09:06:00|3266.74|3258.04|3267.27|3258.57|3267.34|3258.64|3266.74|3258.04|27
1629623170000|2021-08-22 09:06:10|3267.28|3258.58|3270.48|3261.78|3270.57|3261.87|3267.28|3258.58|28
1629623180000|2021-08-22 09:06:20|3270.37|3261.67|3268.62|3259.92|3270.37|3261.67|3268.56|3259.86|23
1629623190000|2021-08-22 09:06:30|3268.63|3259.93|3268.54|3259.84|3268.66|3259.96|3268.52|3259.82|29
1629623200000|2021-08-22 09:06:40|3268.56|3259.86|3267.88|3259.18|3268.56|3259.86|3267.13|3258.43|33
1629623210000|2021-08-22 09:06:50|3267.9|3259.2|3267.17|3258.47|3268.03|3259.33|3267.17|3258.47|30
1629623220000|2021-08-22 09:07:00|3267.26|3258.56|3267.2|3258.5|3267.38|3258.68|3267.05|3258.35|27
1629623230000|2021-08-22 09:07:10|3267.19|3258.49|3267.3|3258.6|3267.57|3258.87|3267.16|3258.46|30
1629623240000|2021-08-22 09:07:20|3267.26|3258.56|3267.3|3258.6|3267.37|3258.67|3267.26|3258.56|24
1629623250000|2021-08-22 09:07:30|3267.27|3258.57|3267.35|3258.65|3267.35|3258.65|3267.27|3258.57|26
1629623260000|2021-08-22 09:07:40|3267.32|3258.62|3267.43|3258.73|3267.45|3258.75|3267.08|3258.38|31
1629623270000|2021-08-22 09:07:50|3267.52|3258.82|3267.44|3258.74|3268.24|3259.54|3267.41|3258.71|30
1629623280000|2021-08-22 09:08:00|3267.48|3258.78|3267.32|3258.62|3267.48|3258.78|3267.27|3258.57|29
1629623290000|2021-08-22 09:08:10|3267.34|3258.64|3266.45|3257.75|3267.36|3258.66|3266.45|3257.75|28
1629623300000|2021-08-22 09:08:20|3266.47|3257.77|3267.12|3258.42|3267.48|3258.78|3266.33|3257.63|33
1629623310000|2021-08-22 09:08:30|3267.11|3258.41|3267.18|3258.48|3267.26|3258.56|3267.06|3258.36|34
1629623320000|2021-08-22 09:08:40|3267.11|3258.41|3267.06|3258.36|3267.14|3258.44|3266.89|3258.19|30
1629623330000|2021-08-22 09:08:50|3267.08|3258.38|3267.21|3258.51|3267.23|3258.53|3267.04|3258.34|26
1629623340000|2021-08-22 09:09:00|3267.17|3258.47|3265.85|3257.15|3267.22|3258.52|3265.85|3257.15|27
1629623350000|2021-08-22 09:09:10|3265.89|3257.19|3265.77|3257.07|3265.92|3257.22|3265.76|3257.06|21
1629623360000|2021-08-22 09:09:20|3265.76|3257.06|3265.41|3256.71|3265.76|3257.06|3265.29|3256.59|29
1629623370000|2021-08-22 09:09:30|3265.38|3256.68|3265.41|3256.71|3265.47|3256.77|3265.38|3256.68|33
1629623380000|2021-08-22 09:09:40|3265.38|3256.68|3266.7|3258|3266.89|3258.19|3265.38|3256.68|35
1629623390000|2021-08-22 09:09:50|3266.75|3258.05|3266.74|3258.04|3266.83|3258.13|3266.62|3257.92|34
1629623400000|2021-08-22 09:10:00|3266.73|3258.03|3266.69|3257.99|3266.76|3258.06|3266.65|3257.95|27
1629623410000|2021-08-22 09:10:10|3266.72|3258.02|3265.7|3257|3266.72|3258.02|3265.7|3257|29
1629623420000|2021-08-22 09:10:20|3265.72|3257.02|3263.37|3254.67|3265.76|3257.06|3263.35|3254.65|33
1629623430000|2021-08-22 09:10:30|3263.4|3254.7|3263.77|3255.07|3263.82|3255.12|3263.26|3254.56|30
1629623440000|2021-08-22 09:10:40|3263.79|3255.09|3263.7|3255|3263.79|3255.09|3263.66|3254.96|24
1629623450000|2021-08-22 09:10:50|3263.69|3254.99|3264.74|3256.04|3264.81|3256.11|3263.58|3254.88|33
1629623460000|2021-08-22 09:11:00|3264.76|3256.06|3266.06|3257.36|3266.25|3257.55|3264.75|3256.05|33
1629623470000|2021-08-22 09:11:10|3266.05|3257.35|3264.52|3255.82|3266.05|3257.35|3264.49|3255.79|30
1629623480000|2021-08-22 09:11:20|3264.51|3255.81|3263.44|3254.74|3264.51|3255.81|3263.38|3254.68|25
1629623490000|2021-08-22 09:11:30|3263.41|3254.71|3263.77|3255.07|3263.79|3255.09|3263.37|3254.67|24
1629623500000|2021-08-22 09:11:40|3263.78|3255.08|3264.2|3255.5|3264.21|3255.51|3263.78|3255.08|25
1629623510000|2021-08-22 09:11:50|3264.22|3255.52|3264.18|3255.48|3264.37|3255.67|3264.12|3255.42|30
1629623520000|2021-08-22 09:12:00|3264.19|3255.49|3264.59|3255.89|3264.59|3255.89|3264.18|3255.48|19
1629623530000|2021-08-22 09:12:10|3264.64|3255.94|3263.45|3254.75|3264.64|3255.94|3263.34|3254.64|34
1629623540000|2021-08-22 09:12:20|3263.46|3254.76|3263.51|3254.81|3263.51|3254.81|3263.43|3254.73|28
1629623550000|2021-08-22 09:12:30|3263.43|3254.73|3263.68|3254.98|3263.89|3255.19|3263.4|3254.7|35
1629623560000|2021-08-22 09:12:40|3263.71|3255.01|3263.61|3254.91|3263.76|3255.06|3263.61|3254.91|29
1629623570000|2021-08-22 09:12:50|3263.64|3254.94|3263.56|3254.86|3263.64|3254.94|3263.56|3254.86|27
1629623580000|2021-08-22 09:13:00|3263.57|3254.87|3264.7|3256|3264.7|3256|3263.52|3254.82|32
1629623590000|2021-08-22 09:13:10|3264.73|3256.03|3265.4|3256.7|3265.4|3256.7|3264.58|3255.88|30
1629623600000|2021-08-22 09:13:20|3265.41|3256.71|3264.82|3256.12|3265.75|3257.05|3264.64|3255.94|30
1629623610000|2021-08-22 09:13:30|3264.81|3256.11|3264.71|3256.01|3264.81|3256.11|3264.71|3256.01|21
1629623620000|2021-08-22 09:13:40|3264.69|3255.99|3262.68|3253.98|3264.69|3255.99|3262.64|3253.94|32
1629623630000|2021-08-22 09:13:50|3262.72|3254.02|3262.77|3254.07|3262.91|3254.21|3262.7|3254|22
1629623640000|2021-08-22 09:14:00|3262.79|3254.09|3262.81|3254.11|3262.87|3254.17|3262.75|3254.05|29
1629623650000|2021-08-22 09:14:10|3262.84|3254.14|3261.87|3253.17|3262.87|3254.17|3261.86|3253.16|33
1629623660000|2021-08-22 09:14:20|3261.88|3253.18|3261.92|3253.22|3261.92|3253.22|3261.24|3252.54|35
1629623670000|2021-08-22 09:14:30|3261.93|3253.23|3261.73|3253.03|3261.93|3253.23|3261.61|3252.91|21
1629623680000|2021-08-22 09:14:40|3261.71|3253.01|3261.69|3252.99|3261.74|3253.04|3261.65|3252.95|27
1629623690000|2021-08-22 09:14:50|3261.67|3252.97|3261.73|3253.03|3261.9|3253.2|3261.66|3252.96|25
1629623700000|2021-08-22 09:15:00|3261.74|3253.04|3261.51|3252.81|3261.78|3253.08|3261.45|3252.75|28
1629623710000|2021-08-22 09:15:10|3261.53|3252.83|3262.73|3254.03|3262.88|3254.18|3261.48|3252.78|23
1629623720000|2021-08-22 09:15:20|3262.7|3254|3264.6|3255.9|3264.64|3255.94|3262.7|3254|31
1629623730000|2021-08-22 09:15:30|3264.62|3255.92|3264.93|3256.23|3264.93|3256.23|3264.55|3255.85|29
1629623740000|2021-08-22 09:15:40|3265.02|3256.32|3264.65|3255.95|3265.36|3256.66|3264.65|3255.95|22
1629623750000|2021-08-22 09:15:50|3264.69|3255.99|3265.21|3256.51|3265.25|3256.55|3264.64|3255.94|25
1629623760000|2021-08-22 09:16:00|3265.23|3256.53|3265.16|3256.46|3265.25|3256.55|3264.94|3256.24|26
1629623770000|2021-08-22 09:16:10|3265.19|3256.49|3265.17|3256.47|3265.27|3256.57|3265.17|3256.47|17
1629623780000|2021-08-22 09:16:20|3265.15|3256.45|3264.53|3255.83|3265.15|3256.45|3264.46|3255.76|30
1629623790000|2021-08-22 09:16:30|3264.52|3255.82|3265.52|3256.82|3265.52|3256.82|3264.52|3255.82|33
1629623800000|2021-08-22 09:16:40|3265.67|3256.97|3265.61|3256.91|3265.74|3257.04|3265.5|3256.8|23
1629623810000|2021-08-22 09:16:50|3265.62|3256.92|3265.48|3256.78|3265.84|3257.14|3265.17|3256.47|26
1629623820000|2021-08-22 09:17:00|3265.53|3256.83|3265.45|3256.75|3265.75|3257.05|3265.29|3256.59|28
1629623830000|2021-08-22 09:17:10|3265.46|3256.76|3265.06|3256.36|3265.49|3256.79|3265.03|3256.33|23
1629623840000|2021-08-22 09:17:20|3265.18|3256.48|3265.14|3256.44|3265.32|3256.62|3265.14|3256.44|22
1629623850000|2021-08-22 09:17:30|3265.15|3256.45|3265.12|3256.42|3265.62|3256.92|3265.12|3256.42|21
1629623860000|2021-08-22 09:17:40|3265.09|3256.39|3264.34|3255.64|3265.09|3256.39|3264.29|3255.59|25
1629623870000|2021-08-22 09:17:50|3264.37|3255.67|3264.52|3255.82|3264.62|3255.92|3264.33|3255.63|26
1629623880000|2021-08-22 09:18:00|3264.5|3255.8|3264.58|3255.88|3264.58|3255.88|3264.48|3255.78|27
1629623890000|2021-08-22 09:18:10|3264.57|3255.87|3264.96|3256.26|3264.96|3256.26|3264.56|3255.86|30
1629623900000|2021-08-22 09:18:20|3265.02|3256.32|3264.99|3256.29|3265.23|3256.53|3264.93|3256.23|26
1629623910000|2021-08-22 09:18:30|3265.01|3256.31|3265.22|3256.52|3265.22|3256.52|3264.95|3256.25|29
1629623920000|2021-08-22 09:18:40|3265.18|3256.48|3264.97|3256.27|3265.23|3256.53|3264.88|3256.18|30
1629623930000|2021-08-22 09:18:50|3264.95|3256.25|3265.17|3256.47|3265.21|3256.51|3264.93|3256.23|21
1629623940000|2021-08-22 09:19:00|3265.18|3256.48|3266.05|3257.35|3266.05|3257.35|3265.17|3256.47|28
1629623950000|2021-08-22 09:19:10|3266.07|3257.37|3267.03|3258.33|3267.04|3258.34|3266.07|3257.37|28
1629623960000|2021-08-22 09:19:20|3267.04|3258.34|3267.72|3259.02|3267.79|3259.09|3267.04|3258.34|34
1629623970000|2021-08-22 09:19:30|3267.73|3259.03|3268.82|3260.12|3268.82|3260.12|3267.69|3258.99|27
1629623980000|2021-08-22 09:19:40|3269.01|3260.31|3269.18|3260.48|3269.28|3260.58|3269|3260.3|22
1629623990000|2021-08-22 09:19:50|3269.19|3260.49|3269.05|3260.35|3269.28|3260.58|3269.03|3260.33|22
1629624000000|2021-08-22 09:20:00|3269.04|3260.34|3269.14|3260.44|3269.14|3260.44|3269.02|3260.32|24
1629624010000|2021-08-22 09:20:10|3269.11|3260.41|3269.11|3260.41|3269.11|3260.41|3269.11|3260.41|1
1629624020000|2021-08-22 09:20:20|3269.09|3260.39|3269.13|3260.43|3269.13|3260.43|3269.09|3260.39|2
1629624030000|2021-08-22 09:20:30|3269.14|3260.44|3269.13|3260.43|3269.14|3260.44|3269.13|3260.43|2
1629624040000|2021-08-22 09:20:40|3269.12|3260.42|3269.13|3260.43|3269.13|3260.43|3269.12|3260.42|2
1629624050000|2021-08-22 09:20:50|3269.17|3260.47|3269.06|3260.36|3269.2|3260.5|3269.04|3260.34|15
1629624060000|2021-08-22 09:21:00|3269.07|3260.37|3269.05|3260.35|3269.14|3260.44|3269.05|3260.35|16
1629624070000|2021-08-22 09:21:10|3269.06|3260.36|3268.24|3259.54|3269.06|3260.36|3268.24|3259.54|15
1629624080000|2021-08-22 09:21:20|3268.21|3259.51|3267.38|3258.68|3268.21|3259.51|3267.38|3258.68|24
1629624090000|2021-08-22 09:21:30|3267.36|3258.66|3267.01|3258.31|3267.36|3258.66|3267.01|3258.31|23
1629624100000|2021-08-22 09:21:40|3267.1|3258.4|3267.04|3258.34|3267.12|3258.42|3267.04|3258.34|14
1629624110000|2021-08-22 09:21:50|3267.07|3258.37|3267.15|3258.45|3267.21|3258.51|3267.04|3258.34|20
1629624120000|2021-08-22 09:22:00|3267.18|3258.48|3267.51|3258.81|3267.51|3258.81|3267.15|3258.45|19
1629624130000|2021-08-22 09:22:10|3267.53|3258.83|3267.63|3258.93|3267.63|3258.93|3267.53|3258.83|7
1629624140000|2021-08-22 09:22:20|3267.64|3258.94|3267.67|3258.97|3267.68|3258.98|3267.63|3258.93|15
1629624150000|2021-08-22 09:22:30|3267.9|3259.2|3268.7|3260|3268.8|3260.1|3267.79|3259.09|28
1629624160000|2021-08-22 09:22:40|3268.69|3259.99|3268.4|3259.7|3268.69|3259.99|3268.36|3259.66|11
1629624170000|2021-08-22 09:22:50|3268.36|3259.66|3268.59|3259.89|3268.6|3259.9|3268.29|3259.59|21
1629624180000|2021-08-22 09:23:00|3268.61|3259.91|3269.43|3260.73|3269.43|3260.73|3268.59|3259.89|22
1629624190000|2021-08-22 09:23:10|3269.44|3260.74|3269.53|3260.83|3269.53|3260.83|3269.38|3260.68|15
1629624200000|2021-08-22 09:23:20|3269.55|3260.85|3269.52|3260.82|3269.58|3260.88|3269.51|3260.81|10
1629624210000|2021-08-22 09:23:30|3269.56|3260.86|3269.33|3260.63|3269.78|3261.08|3269.26|3260.56|21
1629624220000|2021-08-22 09:23:40|3269.26|3260.56|3269.75|3261.05|3269.75|3261.05|3268.45|3259.75|28
1629624230000|2021-08-22 09:23:50|3269.78|3261.08|3270.02|3261.32|3270.02|3261.32|3269.53|3260.83|31
1629624240000|2021-08-22 09:24:00|3270.09|3261.39|3270.87|3262.17|3270.88|3262.18|3270.09|3261.39|28
1629624250000|2021-08-22 09:24:10|3270.89|3262.19|3270.19|3261.49|3270.98|3262.28|3270.19|3261.49|32
1629624260000|2021-08-22 09:24:20|3270.21|3261.51|3269.81|3261.11|3270.36|3261.66|3269.81|3261.11|33
1629624270000|2021-08-22 09:24:30|3269.8|3261.1|3268.6|3259.9|3269.8|3261.1|3268.56|3259.86|33
1629624280000|2021-08-22 09:24:40|3268.61|3259.91|3268.65|3259.95|3268.66|3259.96|3268.58|3259.88|21
1629624290000|2021-08-22 09:24:50|3268.57|3259.87|3270.16|3261.46|3270.16|3261.46|3268.53|3259.83|29
1629624300000|2021-08-22 09:25:00|3270.02|3261.32|3269.44|3260.74|3270.15|3261.45|3269.44|3260.74|32
1629624310000|2021-08-22 09:25:10|3269.43|3260.73|3269.66|3260.96|3269.95|3261.25|3269.43|3260.73|35
1629624320000|2021-08-22 09:25:20|3269.55|3260.85|3269.55|3260.85|3269.61|3260.91|3269.52|3260.82|25
1629624330000|2021-08-22 09:25:30|3269.54|3260.84|3269.7|3261|3269.72|3261.02|3269.54|3260.84|33
1629624340000|2021-08-22 09:25:40|3269.71|3261.01|3269.63|3260.93|3269.72|3261.02|3269.52|3260.82|28
1629624350000|2021-08-22 09:25:50|3269.65|3260.95|3269.94|3261.24|3270|3261.3|3269.63|3260.93|23
1629624360000|2021-08-22 09:26:00|3269.86|3261.16|3269.87|3261.17|3269.89|3261.19|3269.77|3261.07|24
1629624370000|2021-08-22 09:26:10|3269.88|3261.18|3269.81|3261.11|3269.88|3261.18|3269.78|3261.08|20
1629624380000|2021-08-22 09:26:20|3269.8|3261.1|3270.15|3261.45|3270.18|3261.48|3269.8|3261.1|29
1629624390000|2021-08-22 09:26:30|3270.1|3261.4|3270.98|3262.28|3271.02|3262.32|3270.07|3261.37|29
1629624400000|2021-08-22 09:26:40|3270.99|3262.29|3270.6|3261.9|3271|3262.3|3270.51|3261.81|31
1629624410000|2021-08-22 09:26:50|3270.65|3261.95|3270.5|3261.8|3270.71|3262.01|3270.47|3261.77|19
1629624420000|2021-08-22 09:27:00|3270.49|3261.79|3270.43|3261.73|3270.51|3261.81|3270.42|3261.72|13
1629624430000|2021-08-22 09:27:10|3270.41|3261.71|3270.42|3261.72|3270.54|3261.84|3270.41|3261.71|29
1629624440000|2021-08-22 09:27:20|3270.41|3261.71|3270.55|3261.85|3271.07|3262.37|3270.33|3261.63|29
1629624450000|2021-08-22 09:27:30|3270.53|3261.83|3270.24|3261.54|3270.62|3261.92|3270.23|3261.53|20
1629624460000|2021-08-22 09:27:40|3270.23|3261.53|3270.07|3261.37|3270.23|3261.53|3269.9|3261.2|21
1629624470000|2021-08-22 09:27:50|3270.05|3261.35|3269.64|3260.94|3270.05|3261.35|3269.61|3260.91|29
1629624480000|2021-08-22 09:28:00|3269.67|3260.97|3269.07|3260.37|3269.73|3261.03|3268.89|3260.19|30
1629624490000|2021-08-22 09:28:10|3269.12|3260.42|3268.91|3260.21|3269.29|3260.59|3268.91|3260.21|17
1629624500000|2021-08-22 09:28:20|3268.9|3260.2|3268.65|3259.95|3268.91|3260.21|3268.65|3259.95|17
1629624510000|2021-08-22 09:28:30|3268.66|3259.96|3266.96|3258.26|3268.66|3259.96|3266.94|3258.24|24
1629624520000|2021-08-22 09:28:40|3266.97|3258.27|3265.35|3256.65|3267.01|3258.31|3265.34|3256.64|36
1629624530000|2021-08-22 09:28:50|3265.36|3256.66|3268.48|3259.78|3268.54|3259.84|3265.36|3256.66|32
1629624540000|2021-08-22 09:29:00|3268.53|3259.83|3268.64|3259.94|3268.71|3260.01|3268.51|3259.81|27
1629624550000|2021-08-22 09:29:10|3268.63|3259.93|3269.05|3260.35|3269.18|3260.48|3268.6|3259.9|33
1629624560000|2021-08-22 09:29:20|3269.03|3260.33|3268.95|3260.25|3269.12|3260.42|3268.93|3260.23|20
1629624570000|2021-08-22 09:29:30|3268.96|3260.26|3268.87|3260.17|3268.96|3260.26|3268.87|3260.17|15
1629624580000|2021-08-22 09:29:40|3268.85|3260.15|3268.87|3260.17|3268.88|3260.18|3268.84|3260.14|21
1629624590000|2021-08-22 09:29:50|3268.86|3260.16|3268.43|3259.73|3268.88|3260.18|3268.43|3259.73|24
1629624600000|2021-08-22 09:30:00|3268.41|3259.71|3269.17|3260.47|3269.17|3260.47|3268.41|3259.71|29
1629624610000|2021-08-22 09:30:10|3269.15|3260.45|3270.36|3261.66|3270.58|3261.88|3269.15|3260.45|29
1629624620000|2021-08-22 09:30:20|3270.37|3261.67|3270.52|3261.82|3270.53|3261.83|3270.32|3261.62|23
1629624630000|2021-08-22 09:30:30|3270.44|3261.74|3270.4|3261.7|3270.44|3261.74|3270.32|3261.62|31
1629624640000|2021-08-22 09:30:40|3270.39|3261.69|3270.29|3261.59|3270.5|3261.8|3270.27|3261.57|26
1629624650000|2021-08-22 09:30:50|3270.26|3261.56|3270.7|3262|3270.9|3262.2|3270.26|3261.56|27
1629624660000|2021-08-22 09:31:00|3270.69|3261.99|3270.68|3261.98|3270.76|3262.06|3270.68|3261.98|25
1629624670000|2021-08-22 09:31:10|3270.67|3261.97|3270.22|3261.52|3270.67|3261.97|3270.18|3261.48|32
1629624680000|2021-08-22 09:31:20|3270.17|3261.47|3270.25|3261.55|3270.28|3261.58|3270.07|3261.37|33
1629624690000|2021-08-22 09:31:30|3270.27|3261.57|3270.65|3261.95|3270.65|3261.95|3270.25|3261.55|25
1629624700000|2021-08-22 09:31:40|3270.62|3261.92|3270.66|3261.96|3270.69|3261.99|3270.51|3261.81|25
1629624710000|2021-08-22 09:31:50|3270.64|3261.94|3270.48|3261.78|3270.69|3261.99|3270.43|3261.73|25
1629624720000|2021-08-22 09:32:00|3270.52|3261.82|3270.61|3261.91|3270.66|3261.96|3270.43|3261.73|24
1629624730000|2021-08-22 09:32:10|3270.64|3261.94|3271.36|3262.66|3271.36|3262.66|3270.64|3261.94|33
1629624740000|2021-08-22 09:32:20|3271.33|3262.63|3271.42|3262.72|3271.48|3262.78|3271.33|3262.63|18
1629624750000|2021-08-22 09:32:30|3271.38|3262.68|3271.44|3262.74|3271.5|3262.8|3271.37|3262.67|23
1629624760000|2021-08-22 09:32:40|3271.45|3262.75|3271.43|3262.73|3271.51|3262.81|3271.38|3262.68|24
1629624770000|2021-08-22 09:32:50|3271.42|3262.72|3271.55|3262.85|3271.57|3262.87|3271.41|3262.71|16
1629624780000|2021-08-22 09:33:00|3271.5|3262.8|3272.35|3263.65|3272.51|3263.81|3271.48|3262.78|22
1629624790000|2021-08-22 09:33:10|3272.34|3263.64|3272.4|3263.7|3272.49|3263.79|3272.24|3263.54|24
1629624800000|2021-08-22 09:33:20|3272.35|3263.65|3272.37|3263.67|3272.39|3263.69|3272.31|3263.61|19
1629624810000|2021-08-22 09:33:30|3272.36|3263.66|3272.37|3263.67|3272.37|3263.67|3272.36|3263.66|2
1629624820000|2021-08-22 09:33:40|3272.39|3263.69|3272.44|3263.74|3272.44|3263.74|3272.29|3263.59|22
1629624830000|2021-08-22 09:33:50|3272.41|3263.71|3272.31|3263.61|3272.41|3263.71|3272.31|3263.61|25
1629624840000|2021-08-22 09:34:00|3272.3|3263.6|3272.5|3263.8|3272.5|3263.8|3272.3|3263.6|21
1629624850000|2021-08-22 09:34:10|3272.52|3263.82|3272.12|3263.42|3272.55|3263.85|3272.12|3263.42|30
1629624860000|2021-08-22 09:34:20|3272.08|3263.38|3271.87|3263.17|3272.08|3263.38|3271.79|3263.09|27
1629624870000|2021-08-22 09:34:30|3271.88|3263.18|3270.03|3261.33|3271.88|3263.18|3270.02|3261.32|34
1629624880000|2021-08-22 09:34:40|3270.06|3261.36|3269.9|3261.2|3270.06|3261.36|3269.9|3261.2|22
1629624890000|2021-08-22 09:34:50|3269.57|3260.87|3269.05|3260.35|3269.57|3260.87|3269.04|3260.34|23
1629624900000|2021-08-22 09:35:00|3269.04|3260.34|3269.92|3261.22|3269.98|3261.28|3269.02|3260.32|35
1629624910000|2021-08-22 09:35:10|3269.95|3261.25|3270.13|3261.43|3270.14|3261.44|3269.95|3261.25|30
1629624920000|2021-08-22 09:35:20|3270.17|3261.47|3269.98|3261.28|3270.17|3261.47|3269.92|3261.22|28
1629624930000|2021-08-22 09:35:30|3269.94|3261.24|3270.81|3262.11|3270.87|3262.17|3269.93|3261.23|35
1629624940000|2021-08-22 09:35:40|3270.82|3262.12|3268.84|3260.14|3271.21|3262.51|3268.81|3260.11|37
1629624950000|2021-08-22 09:35:50|3268.71|3260.01|3268.1|3259.4|3268.71|3260.01|3267.43|3258.73|35
1629624960000|2021-08-22 09:36:00|3268.09|3259.39|3270.59|3261.89|3270.66|3261.96|3267.99|3259.29|37
1629624970000|2021-08-22 09:36:10|3270.55|3261.85|3270.27|3261.57|3270.56|3261.86|3270.24|3261.54|33
1629624980000|2021-08-22 09:36:20|3270.29|3261.59|3270.45|3261.75|3270.58|3261.88|3270.29|3261.59|28
1629624990000|2021-08-22 09:36:30|3270.47|3261.77|3269.17|3260.47|3270.59|3261.89|3269.17|3260.47|28
1629625000000|2021-08-22 09:36:40|3269.22|3260.52|3269.33|3260.63|3269.35|3260.65|3269.14|3260.44|31
1629625010000|2021-08-22 09:36:50|3269.35|3260.65|3269.31|3260.61|3269.35|3260.65|3269.29|3260.59|22
1629625020000|2021-08-22 09:37:00|3269.3|3260.6|3269.51|3260.81|3269.51|3260.81|3269.28|3260.58|19
1629625030000|2021-08-22 09:37:10|3269.49|3260.79|3269.45|3260.75|3269.49|3260.79|3269.37|3260.67|24
1629625040000|2021-08-22 09:37:20|3269.42|3260.72|3269.39|3260.69|3269.42|3260.72|3269.37|3260.67|22
1629625050000|2021-08-22 09:37:30|3269.4|3260.7|3269.43|3260.73|3269.46|3260.76|3269.3|3260.6|27
1629625060000|2021-08-22 09:37:40|3269.41|3260.71|3269.32|3260.62|3269.42|3260.72|3269.29|3260.59|21
1629625070000|2021-08-22 09:37:50|3269.31|3260.61|3268.1|3259.4|3269.32|3260.62|3268.1|3259.4|25
1629625080000|2021-08-22 09:38:00|3268.01|3259.31|3268.59|3259.89|3268.63|3259.93|3267.79|3259.09|29
1629625090000|2021-08-22 09:38:10|3268.41|3259.71|3270.01|3261.31|3270.01|3261.31|3268.21|3259.51|35
1629625100000|2021-08-22 09:38:20|3270.14|3261.44|3270.24|3261.54|3270.26|3261.56|3270.13|3261.43|17
1629625110000|2021-08-22 09:38:30|3270.23|3261.53|3270.62|3261.92|3270.62|3261.92|3270.23|3261.53|11
1629625120000|2021-08-22 09:38:40|3270.63|3261.93|3270.36|3261.66|3270.67|3261.97|3270.36|3261.66|17
1629625130000|2021-08-22 09:38:50|3270.33|3261.63|3271.08|3262.38|3271.5|3262.8|3270.33|3261.63|21
1629625140000|2021-08-22 09:39:00|3270.91|3262.21|3270.52|3261.82|3270.91|3262.21|3270.52|3261.82|33
1629625150000|2021-08-22 09:39:10|3270.51|3261.81|3270.91|3262.21|3271.04|3262.34|3270.51|3261.81|26
1629625160000|2021-08-22 09:39:20|3271.02|3262.32|3270.73|3262.03|3271.03|3262.33|3270.67|3261.97|30
1629625170000|2021-08-22 09:39:30|3270.74|3262.04|3270.76|3262.06|3270.87|3262.17|3270.71|3262.01|19
1629625180000|2021-08-22 09:39:40|3270.75|3262.05|3270.8|3262.1|3270.95|3262.25|3270.66|3261.96|32
1629625190000|2021-08-22 09:39:50|3270.79|3262.09|3269.66|3260.96|3270.92|3262.22|3269.54|3260.84|37
1629625200000|2021-08-22 09:40:00|3269.6|3260.9|3269.57|3260.87|3269.69|3260.99|3269.54|3260.84|32
1629625210000|2021-08-22 09:40:10|3269.56|3260.86|3269.46|3260.76|3269.57|3260.87|3269.46|3260.76|25
1629625220000|2021-08-22 09:40:20|3269.45|3260.75|3269.48|3260.78|3269.49|3260.79|3268.54|3259.84|34
1629625230000|2021-08-22 09:40:30|3269.61|3260.91|3270.8|3262.1|3270.81|3262.11|3269.61|3260.91|24
1629625240000|2021-08-22 09:40:40|3270.82|3262.12|3270.92|3262.22|3271.02|3262.32|3270.82|3262.12|17
1629625250000|2021-08-22 09:40:50|3270.95|3262.25|3271.05|3262.35|3271.06|3262.36|3270.95|3262.25|19
1629625260000|2021-08-22 09:41:00|3271.02|3262.32|3271.38|3262.68|3271.38|3262.68|3271|3262.3|13
1629625270000|2021-08-22 09:41:10|3271.41|3262.71|3271.2|3262.5|3271.62|3262.92|3271.17|3262.47|19
1629625280000|2021-08-22 09:41:20|3271.19|3262.49|3270.93|3262.23|3271.19|3262.49|3270.72|3262.02|20
1629625290000|2021-08-22 09:41:30|3270.94|3262.24|3271.05|3262.35|3271.05|3262.35|3270.92|3262.22|20
1629625300000|2021-08-22 09:41:40|3271|3262.3|3271.09|3262.39|3271.26|3262.56|3270.93|3262.23|27
1629625310000|2021-08-22 09:41:50|3270.92|3262.22|3271.01|3262.31|3271.17|3262.47|3270.89|3262.19|27
1629625320000|2021-08-22 09:42:00|3270.97|3262.27|3271.15|3262.45|3271.15|3262.45|3270.97|3262.27|28
1629625330000|2021-08-22 09:42:10|3271.13|3262.43|3271.38|3262.68|3271.41|3262.71|3271.08|3262.38|25
1629625340000|2021-08-22 09:42:20|3271.4|3262.7|3271.39|3262.69|3271.42|3262.72|3271.37|3262.67|17
1629625350000|2021-08-22 09:42:30|3271.4|3262.7|3271.85|3263.15|3271.87|3263.17|3271.39|3262.69|19
1629625360000|2021-08-22 09:42:40|3271.97|3263.27|3271.56|3262.86|3272.11|3263.41|3271.47|3262.77|29
1629625370000|2021-08-22 09:42:50|3271.54|3262.84|3271.58|3262.88|3271.64|3262.94|3271.53|3262.83|19
1629625380000|2021-08-22 09:43:00|3271.57|3262.87|3271.44|3262.74|3271.69|3262.99|3271.42|3262.72|18
1629625390000|2021-08-22 09:43:10|3271.49|3262.79|3271.54|3262.84|3271.71|3263.01|3271.45|3262.75|20
1629625400000|2021-08-22 09:43:20|3271.48|3262.78|3272.39|3263.69|3272.46|3263.76|3271.41|3262.71|24
1629625410000|2021-08-22 09:43:30|3272.4|3263.7|3272.42|3263.72|3272.44|3263.74|3271.88|3263.18|29
1629625420000|2021-08-22 09:43:40|3272.41|3263.71|3272.9|3264.2|3272.9|3264.2|3272.38|3263.68|17
1629625430000|2021-08-22 09:43:50|3272.93|3264.23|3272.99|3264.29|3273.12|3264.42|3272.62|3263.92|33
1629625440000|2021-08-22 09:44:00|3273|3264.3|3273.21|3264.51|3273.21|3264.51|3272.99|3264.29|20
1629625450000|2021-08-22 09:44:10|3273.2|3264.5|3273.13|3264.43|3273.21|3264.51|3273.1|3264.4|20
1629625460000|2021-08-22 09:44:20|3273.12|3264.42|3273.13|3264.43|3273.3|3264.6|3273.11|3264.41|25
1629625470000|2021-08-22 09:44:30|3273.11|3264.41|3273.06|3264.36|3273.11|3264.41|3273.06|3264.36|5
1629625480000|2021-08-22 09:44:40|3273.07|3264.37|3273.06|3264.36|3273.07|3264.37|3273.05|3264.35|4
1629625490000|2021-08-22 09:44:50|3273.07|3264.37|3273.02|3264.32|3273.1|3264.4|3272.89|3264.19|27
1629625500000|2021-08-22 09:45:00|3272.98|3264.28|3272.92|3264.22|3273.31|3264.61|3272.92|3264.22|30
1629625510000|2021-08-22 09:45:10|3272.95|3264.25|3272.81|3264.11|3272.99|3264.29|3272.78|3264.08|25
1629625520000|2021-08-22 09:45:20|3272.83|3264.13|3272.81|3264.11|3272.86|3264.16|3272.41|3263.71|26
1629625530000|2021-08-22 09:45:30|3272.82|3264.12|3272.57|3263.87|3272.84|3264.14|3272.57|3263.87|25
1629625540000|2021-08-22 09:45:40|3272.59|3263.89|3272.01|3263.31|3272.59|3263.89|3272.01|3263.31|20
1629625550000|2021-08-22 09:45:50|3271.95|3263.25|3272.17|3263.47|3272.2|3263.5|3270.82|3262.12|35
1629625560000|2021-08-22 09:46:00|3272.2|3263.5|3272.26|3263.56|3272.26|3263.56|3272.15|3263.45|24
1629625570000|2021-08-22 09:46:10|3272.21|3263.51|3271.57|3262.87|3272.23|3263.53|3271.57|3262.87|24
1629625580000|2021-08-22 09:46:20|3271.59|3262.89|3271.72|3263.02|3271.73|3263.03|3271.57|3262.87|27
1629625590000|2021-08-22 09:46:30|3271.77|3263.07|3271.75|3263.05|3271.81|3263.11|3271.72|3263.02|16
1629625600000|2021-08-22 09:46:40|3271.76|3263.06|3271.86|3263.16|3271.88|3263.18|3271.72|3263.02|22
1629625610000|2021-08-22 09:46:50|3271.87|3263.17|3271.98|3263.28|3272.03|3263.33|3271.71|3263.01|28
1629625620000|2021-08-22 09:47:00|3271.99|3263.29|3271.59|3262.89|3272.04|3263.34|3271.49|3262.79|22
1629625630000|2021-08-22 09:47:10|3271.58|3262.88|3271.27|3262.57|3271.58|3262.88|3271.25|3262.55|28
1629625640000|2021-08-22 09:47:20|3271.28|3262.58|3271.08|3262.38|3271.35|3262.65|3271.08|3262.38|23
1629625650000|2021-08-22 09:47:30|3271.11|3262.41|3271.14|3262.44|3271.28|3262.58|3271.09|3262.39|31
1629625660000|2021-08-22 09:47:40|3271.16|3262.46|3271.06|3262.36|3271.22|3262.52|3271.03|3262.33|26
1629625670000|2021-08-22 09:47:50|3271.11|3262.41|3271.2|3262.5|3271.24|3262.54|3271.1|3262.4|18
1629625680000|2021-08-22 09:48:00|3271.22|3262.52|3271.19|3262.49|3271.24|3262.54|3271.15|3262.45|16
1629625690000|2021-08-22 09:48:10|3271.2|3262.5|3271.15|3262.45|3271.21|3262.51|3271.12|3262.42|18
1629625700000|2021-08-22 09:48:20|3271.2|3262.5|3271.22|3262.52|3271.22|3262.52|3271.19|3262.49|14
1629625710000|2021-08-22 09:48:30|3271.21|3262.51|3271.53|3262.83|3271.56|3262.86|3271.19|3262.49|18
1629625720000|2021-08-22 09:48:40|3271.49|3262.79|3271.51|3262.81|3271.56|3262.86|3271.3|3262.6|28
1629625730000|2021-08-22 09:48:50|3271.46|3262.76|3271.53|3262.83|3271.53|3262.83|3271.45|3262.75|21
1629625740000|2021-08-22 09:49:00|3271.64|3262.94|3272.54|3263.84|3272.56|3263.86|3271.5|3262.8|21
1629625750000|2021-08-22 09:49:10|3272.53|3263.83|3272.53|3263.83|3272.54|3263.84|3272.49|3263.79|9
1629625760000|2021-08-22 09:49:20|3272.57|3263.87|3273.01|3264.31|3273.01|3264.31|3272.52|3263.82|14
1629625770000|2021-08-22 09:49:30|3273.08|3264.38|3273.54|3264.84|3273.56|3264.86|3273.08|3264.38|30
1629625780000|2021-08-22 09:49:40|3273.5|3264.8|3273.21|3264.51|3273.54|3264.84|3272.15|3263.45|23
1629625790000|2021-08-22 09:49:50|3273.16|3264.46|3273.6|3264.9|3273.62|3264.92|3273.16|3264.46|20
1629625800000|2021-08-22 09:50:00|3273.67|3264.97|3275.21|3266.51|3275.59|3266.89|3273.67|3264.97|32
1629625810000|2021-08-22 09:50:10|3275.23|3266.53|3276.23|3267.53|3276.23|3267.53|3275.23|3266.53|28
1629625820000|2021-08-22 09:50:20|3276.19|3267.49|3277.73|3269.03|3277.8|3269.1|3276.19|3267.49|35
1629625830000|2021-08-22 09:50:30|3277.74|3269.04|3277.62|3268.92|3277.81|3269.11|3277.36|3268.66|30
1629625840000|2021-08-22 09:50:40|3277.69|3268.99|3277.32|3268.62|3277.73|3269.03|3276.57|3267.87|31
1629625850000|2021-08-22 09:50:50|3277.28|3268.58|3277.46|3268.76|3277.54|3268.84|3277.27|3268.57|22
1629625860000|2021-08-22 09:51:00|3277.53|3268.83|3278.49|3269.79|3278.49|3269.79|3277.46|3268.76|31
1629625870000|2021-08-22 09:51:10|3278.47|3269.77|3278.41|3269.71|3278.55|3269.85|3278.26|3269.56|29
1629625880000|2021-08-22 09:51:20|3278.42|3269.72|3277.28|3268.58|3278.42|3269.72|3277.12|3268.42|35
1629625890000|2021-08-22 09:51:30|3277.29|3268.59|3277.84|3269.14|3277.86|3269.16|3277.29|3268.59|30
1629625900000|2021-08-22 09:51:40|3277.81|3269.11|3277.44|3268.74|3277.81|3269.11|3277.39|3268.69|27
1629625910000|2021-08-22 09:51:50|3277.45|3268.75|3277.8|3269.1|3277.81|3269.11|3277.45|3268.75|32
1629625920000|2021-08-22 09:52:00|3277.78|3269.08|3277.73|3269.03|3277.85|3269.15|3277.71|3269.01|29
1629625930000|2021-08-22 09:52:10|3277.72|3269.02|3277.59|3268.89|3277.72|3269.02|3277.48|3268.78|31
1629625940000|2021-08-22 09:52:20|3277.56|3268.86|3276.72|3268.02|3277.56|3268.86|3276.08|3267.38|33
1629625950000|2021-08-22 09:52:30|3276.75|3268.05|3276.77|3268.07|3276.93|3268.23|3276.65|3267.95|32
1629625960000|2021-08-22 09:52:40|3276.76|3268.06|3276.88|3268.18|3276.88|3268.18|3276.73|3268.03|27
1629625970000|2021-08-22 09:52:50|3276.86|3268.16|3276.34|3267.64|3276.86|3268.16|3276.12|3267.42|28
1629625980000|2021-08-22 09:53:00|3276.33|3267.63|3276.44|3267.74|3276.76|3268.06|3276.23|3267.53|33
1629625990000|2021-08-22 09:53:10|3276.43|3267.73|3276.44|3267.74|3276.48|3267.78|3276.34|3267.64|26
1629626000000|2021-08-22 09:53:20|3276.45|3267.75|3272.99|3264.29|3276.49|3267.79|3272.38|3263.68|32
1629626010000|2021-08-22 09:53:30|3273|3264.3|3272.91|3264.21|3273|3264.3|3272.86|3264.16|22
1629626020000|2021-08-22 09:53:40|3272.9|3264.2|3272.54|3263.84|3272.9|3264.2|3272.53|3263.83|27
1629626030000|2021-08-22 09:53:50|3272.58|3263.88|3274.28|3265.58|3274.28|3265.58|3272.54|3263.84|32
1629626040000|2021-08-22 09:54:00|3274.3|3265.6|3273.68|3264.98|3275.15|3266.45|3273.68|3264.98|32
1629626050000|2021-08-22 09:54:10|3273.59|3264.89|3272.92|3264.22|3273.65|3264.95|3272.92|3264.22|32
1629626060000|2021-08-22 09:54:20|3272.96|3264.26|3272.91|3264.21|3273.06|3264.36|3272.81|3264.11|33
1629626070000|2021-08-22 09:54:30|3272.92|3264.22|3272.65|3263.95|3273.05|3264.35|3272.65|3263.95|30
1629626080000|2021-08-22 09:54:40|3272.66|3263.96|3273.38|3264.68|3273.7|3265|3272.64|3263.94|32
1629626090000|2021-08-22 09:54:50|3273.51|3264.81|3273.55|3264.85|3273.67|3264.97|3273.47|3264.77|29
1629626100000|2021-08-22 09:55:00|3273.53|3264.83|3273.32|3264.62|3273.57|3264.87|3273.03|3264.33|33
1629626110000|2021-08-22 09:55:10|3273.33|3264.63|3273.35|3264.65|3273.57|3264.87|3273.33|3264.63|32
1629626120000|2021-08-22 09:55:20|3273.01|3264.31|3272.29|3263.59|3273.04|3264.34|3272.29|3263.59|17
1629626130000|2021-08-22 09:55:30|3272.26|3263.56|3271.95|3263.25|3272.29|3263.59|3271.95|3263.25|29
1629626140000|2021-08-22 09:55:40|3271.87|3263.17|3271.8|3263.1|3272.08|3263.38|3271.77|3263.07|32
1629626150000|2021-08-22 09:55:50|3271.79|3263.09|3271.82|3263.12|3271.82|3263.12|3271.69|3262.99|28
1629626160000|2021-08-22 09:56:00|3271.84|3263.14|3271.8|3263.1|3271.87|3263.17|3271.74|3263.04|19
1629626170000|2021-08-22 09:56:10|3271.78|3263.08|3270.05|3261.35|3271.83|3263.13|3270.05|3261.35|27
1629626180000|2021-08-22 09:56:20|3270.14|3261.44|3268.81|3260.11|3270.15|3261.45|3268.81|3260.11|36
1629626190000|2021-08-22 09:56:30|3268.35|3259.65|3268.28|3259.58|3268.49|3259.79|3267.99|3259.29|36
1629626200000|2021-08-22 09:56:40|3268.29|3259.59|3269.54|3260.84|3269.54|3260.84|3268.29|3259.59|26
1629626210000|2021-08-22 09:56:50|3269.63|3260.93|3269.75|3261.05|3270.24|3261.54|3269.63|3260.93|32
1629626220000|2021-08-22 09:57:00|3269.79|3261.09|3272.16|3263.46|3272.29|3263.59|3269.77|3261.07|34
1629626230000|2021-08-22 09:57:10|3272.1|3263.4|3272.04|3263.34|3272.49|3263.79|3271.88|3263.18|26
1629626240000|2021-08-22 09:57:20|3272.03|3263.33|3271.99|3263.29|3272.12|3263.42|3271.97|3263.27|28
1629626250000|2021-08-22 09:57:30|3272|3263.3|3272.13|3263.43|3272.16|3263.46|3272|3263.3|14
1629626260000|2021-08-22 09:57:40|3272.14|3263.44|3272.04|3263.34|3272.14|3263.44|3272.04|3263.34|22
1629626270000|2021-08-22 09:57:50|3272.06|3263.36|3272.42|3263.72|3272.42|3263.72|3272.04|3263.34|17
1629626280000|2021-08-22 09:58:00|3272.34|3263.64|3272.52|3263.82|3272.54|3263.84|3271.79|3263.09|28
1629626290000|2021-08-22 09:58:10|3272.56|3263.86|3271.8|3263.1|3272.59|3263.89|3271.74|3263.04|24
1629626300000|2021-08-22 09:58:20|3271.81|3263.11|3270.71|3262.01|3271.85|3263.15|3270.71|3262.01|28
1629626310000|2021-08-22 09:58:30|3270.7|3262|3270.82|3262.12|3270.82|3262.12|3270.62|3261.92|31
1629626320000|2021-08-22 09:58:40|3270.85|3262.15|3270.91|3262.21|3270.95|3262.25|3270.8|3262.1|30
1629626330000|2021-08-22 09:58:50|3270.89|3262.19|3268.59|3259.89|3270.94|3262.24|3268.59|3259.89|28
1629626340000|2021-08-22 09:59:00|3268.63|3259.93|3271.15|3262.45|3271.76|3263.06|3268.63|3259.93|39
1629626350000|2021-08-22 09:59:10|3271.22|3262.52|3270.66|3261.96|3271.26|3262.56|3270.62|3261.92|26
1629626360000|2021-08-22 09:59:20|3270.62|3261.92|3269.98|3261.28|3270.67|3261.97|3269.96|3261.26|18
1629626370000|2021-08-22 09:59:30|3269.99|3261.29|3270.25|3261.55|3270.4|3261.7|3269.87|3261.17|30
1629626380000|2021-08-22 09:59:40|3270.27|3261.57|3270.25|3261.55|3270.29|3261.59|3270.21|3261.51|27
1629626390000|2021-08-22 09:59:50|3270.24|3261.54|3270.79|3262.09|3271.03|3262.33|3270.19|3261.49|30
1629626400000|2021-08-22 10:00:00|3270.8|3262.1|3272.44|3263.74|3272.44|3263.74|3270.79|3262.09|30
1629626410000|2021-08-22 10:00:10|3272.38|3263.68|3273.58|3264.88|3273.65|3264.95|3272.37|3263.67|34
1629626420000|2021-08-22 10:00:20|3273.6|3264.9|3273.67|3264.97|3273.79|3265.09|3273.6|3264.9|28
1629626430000|2021-08-22 10:00:30|3273.7|3265|3270.86|3262.16|3273.82|3265.12|3270.81|3262.11|30
1629626440000|2021-08-22 10:00:40|3270.87|3262.17|3270.92|3262.22|3270.92|3262.22|3270.84|3262.14|7
1629626450000|2021-08-22 10:00:50|3270.93|3262.23|3270.82|3262.12|3270.93|3262.23|3270.8|3262.1|8
1629626460000|2021-08-22 10:01:00|3270.93|3262.23|3271.87|3263.17|3271.91|3263.21|3270.86|3262.16|24
1629626470000|2021-08-22 10:01:10|3271.86|3263.16|3270.11|3261.41|3271.99|3263.29|3269.15|3260.45|34
1629626480000|2021-08-22 10:01:20|3270.1|3261.4|3269.1|3260.4|3270.11|3261.41|3268.88|3260.18|36
1629626490000|2021-08-22 10:01:30|3269.06|3260.36|3268.58|3259.88|3269.06|3260.36|3268.55|3259.85|31
1629626500000|2021-08-22 10:01:40|3268.59|3259.89|3268.03|3259.33|3268.59|3259.89|3267.99|3259.29|34
1629626510000|2021-08-22 10:01:50|3267.93|3259.23|3268.06|3259.36|3268.12|3259.42|3267.93|3259.23|28
1629626520000|2021-08-22 10:02:00|3268.08|3259.38|3268.08|3259.38|3268.08|3259.38|3267.97|3259.27|15
1629626530000|2021-08-22 10:02:10|3268.12|3259.42|3268.09|3259.39|3268.17|3259.47|3268.09|3259.39|16
1629626540000|2021-08-22 10:02:20|3268.08|3259.38|3268.02|3259.32|3268.11|3259.41|3268.01|3259.31|18
1629626550000|2021-08-22 10:02:30|3268.03|3259.33|3267.99|3259.29|3268.03|3259.33|3267.98|3259.28|8
1629626560000|2021-08-22 10:02:40|3267.98|3259.28|3267.99|3259.29|3268|3259.3|3267.97|3259.27|13
1629626570000|2021-08-22 10:02:50|3267.96|3259.26|3267.26|3258.56|3267.99|3259.29|3267.26|3258.56|29
1629626580000|2021-08-22 10:03:00|3267.22|3258.52|3266.79|3258.09|3267.22|3258.52|3266.79|3258.09|30
1629626590000|2021-08-22 10:03:10|3266.8|3258.1|3266.75|3258.05|3266.87|3258.17|3266.75|3258.05|15
1629626600000|2021-08-22 10:03:20|3266.74|3258.04|3266.69|3257.99|3266.76|3258.06|3266.6|3257.9|26
1629626610000|2021-08-22 10:03:30|3266.66|3257.96|3266.66|3257.96|3266.69|3257.99|3266.65|3257.95|20
1629626620000|2021-08-22 10:03:40|3266.65|3257.95|3266.21|3257.51|3266.69|3257.99|3266.18|3257.48|26
1629626630000|2021-08-22 10:03:50|3266.2|3257.5|3266.92|3258.22|3266.95|3258.25|3266.14|3257.44|27
1629626640000|2021-08-22 10:04:00|3266.93|3258.23|3266.48|3257.78|3266.98|3258.28|3266.48|3257.78|15
1629626650000|2021-08-22 10:04:10|3266.5|3257.8|3266.51|3257.81|3266.52|3257.82|3266.36|3257.66|11
1629626660000|2021-08-22 10:04:20|3266.47|3257.77|3266.4|3257.7|3266.51|3257.81|3266.38|3257.68|16
1629626670000|2021-08-22 10:04:30|3266.39|3257.69|3266.39|3257.69|3266.41|3257.71|3266.37|3257.67|9
1629626680000|2021-08-22 10:04:40|3266.41|3257.71|3266.31|3257.61|3266.41|3257.71|3266.3|3257.6|22
1629626690000|2021-08-22 10:04:50|3266.34|3257.64|3266.35|3257.65|3266.36|3257.66|3266.31|3257.61|19
1629626700000|2021-08-22 10:05:00|3266.33|3257.63|3265.93|3257.23|3266.36|3257.66|3265.93|3257.23|21
1629626710000|2021-08-22 10:05:10|3265.92|3257.22|3265.53|3256.83|3265.92|3257.22|3265.49|3256.79|23
1629626720000|2021-08-22 10:05:20|3265.52|3256.82|3262.76|3254.06|3265.6|3256.9|3262.76|3254.06|27
1629626730000|2021-08-22 10:05:30|3262.69|3253.99|3263.9|3255.2|3264.11|3255.41|3262.65|3253.95|38
1629626740000|2021-08-22 10:05:40|3263.89|3255.19|3262.71|3254.01|3264.09|3255.39|3262.68|3253.98|27
1629626750000|2021-08-22 10:05:50|3262.72|3254.02|3262.68|3253.98|3262.84|3254.14|3262.6|3253.9|37
1629626760000|2021-08-22 10:06:00|3262.67|3253.97|3263.53|3254.83|3263.89|3255.19|3262.66|3253.96|33
1629626770000|2021-08-22 10:06:10|3263.67|3254.97|3263.4|3254.7|3263.83|3255.13|3263.29|3254.59|33
1629626780000|2021-08-22 10:06:20|3263.37|3254.67|3263.8|3255.1|3263.8|3255.1|3263.17|3254.47|33
1629626790000|2021-08-22 10:06:30|3263.87|3255.17|3264|3255.3|3264.63|3255.93|3263.87|3255.17|32
1629626800000|2021-08-22 10:06:40|3264.01|3255.31|3263.58|3254.88|3264.02|3255.32|3263.53|3254.83|19
1629626810000|2021-08-22 10:06:50|3263.56|3254.86|3262.59|3253.89|3263.61|3254.91|3262.59|3253.89|28
1629626820000|2021-08-22 10:07:00|3262.56|3253.86|3262.78|3254.08|3263.44|3254.74|3262.48|3253.78|32
1629626830000|2021-08-22 10:07:10|3262.79|3254.09|3262.72|3254.02|3262.82|3254.12|3262.6|3253.9|20
1629626840000|2021-08-22 10:07:20|3262.7|3254|3262.51|3253.81|3262.73|3254.03|3262.49|3253.79|26
1629626850000|2021-08-22 10:07:30|3262.49|3253.79|3262.13|3253.43|3262.71|3254.01|3261.71|3253.01|38
1629626860000|2021-08-22 10:07:40|3262.14|3253.44|3261.22|3252.52|3262.14|3253.44|3261.17|3252.47|31
1629626870000|2021-08-22 10:07:50|3261.23|3252.53|3261.38|3252.68|3261.51|3252.81|3261.14|3252.44|35
1629626880000|2021-08-22 10:08:00|3261.39|3252.69|3261.21|3252.51|3261.53|3252.83|3261.15|3252.45|29
1629626890000|2021-08-22 10:08:10|3261.23|3252.53|3262.2|3253.5|3262.2|3253.5|3261.16|3252.46|34
1629626900000|2021-08-22 10:08:20|3262.24|3253.54|3261.3|3252.6|3262.29|3253.59|3261.27|3252.57|30
1629626910000|2021-08-22 10:08:30|3261.25|3252.55|3261.56|3252.86|3261.89|3253.19|3261.24|3252.54|36
1629626920000|2021-08-22 10:08:40|3261.6|3252.9|3260.64|3251.94|3261.9|3253.2|3260.63|3251.93|34
1629626930000|2021-08-22 10:08:50|3260.65|3251.95|3261.13|3252.43|3261.13|3252.43|3260.65|3251.95|34
1629626940000|2021-08-22 10:09:00|3261.11|3252.41|3261.06|3252.36|3261.16|3252.46|3260.95|3252.25|22
1629626950000|2021-08-22 10:09:10|3261.01|3252.31|3261.89|3253.19|3262.07|3253.37|3260.99|3252.29|32
1629626960000|2021-08-22 10:09:20|3261.98|3253.28|3262.07|3253.37|3262.08|3253.38|3261.86|3253.16|25
1629626970000|2021-08-22 10:09:30|3262.08|3253.38|3262.05|3253.35|3262.08|3253.38|3261.87|3253.17|21
1629626980000|2021-08-22 10:09:40|3262.07|3253.37|3262.98|3254.28|3262.98|3254.28|3262.05|3253.35|20
1629626990000|2021-08-22 10:09:50|3263.02|3254.32|3262.91|3254.21|3263.45|3254.75|3262.87|3254.17|28
1629627000000|2021-08-22 10:10:00|3262.98|3254.28|3263.26|3254.56|3263.43|3254.73|3262.8|3254.1|32
1629627010000|2021-08-22 10:10:10|3263.36|3254.66|3263.5|3254.8|3263.51|3254.81|3263.19|3254.49|16
1629627020000|2021-08-22 10:10:20|3263.51|3254.81|3262.74|3254.04|3263.51|3254.81|3262.73|3254.03|9
1629627030000|2021-08-22 10:10:30|3262.8|3254.1|3262.87|3254.17|3263.14|3254.44|3262.8|3254.1|23
1629627040000|2021-08-22 10:10:40|3262.72|3254.02|3262.99|3254.29|3262.99|3254.29|3262.72|3254.02|27
1629627050000|2021-08-22 10:10:50|3262.98|3254.28|3262.08|3253.38|3263|3254.3|3262.04|3253.34|30
1629627060000|2021-08-22 10:11:00|3262.07|3253.37|3261.73|3253.03|3262.07|3253.37|3261.69|3252.99|31
1629627070000|2021-08-22 10:11:10|3261.75|3253.05|3261.74|3253.04|3261.84|3253.14|3261.72|3253.02|30
1629627080000|2021-08-22 10:11:20|3261.75|3253.05|3261.66|3252.96|3261.81|3253.11|3261.66|3252.96|22
1629627090000|2021-08-22 10:11:30|3261.68|3252.98|3261.77|3253.07|3261.77|3253.07|3261.52|3252.82|22
1629627100000|2021-08-22 10:11:40|3261.78|3253.08|3261.78|3253.08|3261.78|3253.08|3261.77|3253.07|5
1629627110000|2021-08-22 10:11:50|3261.77|3253.07|3261.8|3253.1|3261.8|3253.1|3261.73|3253.03|16
1629627120000|2021-08-22 10:12:00|3261.81|3253.11|3262.47|3253.77|3262.47|3253.77|3261.81|3253.11|15
1629627130000|2021-08-22 10:12:10|3262.38|3253.68|3262.66|3253.96|3262.78|3254.08|3262.38|3253.68|27
1629627140000|2021-08-22 10:12:20|3262.67|3253.97|3263.57|3254.87|3263.75|3255.05|3262.63|3253.93|25
1629627150000|2021-08-22 10:12:30|3263.58|3254.88|3263.77|3255.07|3263.81|3255.11|3263.53|3254.83|26
1629627160000|2021-08-22 10:12:40|3263.82|3255.12|3264.16|3255.46|3264.25|3255.55|3263.82|3255.12|23
1629627170000|2021-08-22 10:12:50|3264.15|3255.45|3264.53|3255.83|3264.62|3255.92|3264|3255.3|28
1629627180000|2021-08-22 10:13:00|3264.54|3255.84|3265.61|3256.91|3265.78|3257.08|3264.54|3255.84|25
1629627190000|2021-08-22 10:13:10|3265.33|3256.63|3264.37|3255.67|3265.44|3256.74|3264.34|3255.64|38
1629627200000|2021-08-22 10:13:20|3264.36|3255.66|3264.64|3255.94|3264.89|3256.19|3264.36|3255.66|36
1629627210000|2021-08-22 10:13:30|3264.63|3255.93|3265.59|3256.89|3265.61|3256.91|3264.6|3255.9|35
1629627220000|2021-08-22 10:13:40|3265.55|3256.85|3266.72|3258.02|3267.55|3258.85|3265.45|3256.75|36
1629627230000|2021-08-22 10:13:50|3266.61|3257.91|3269.71|3261.01|3269.71|3261.01|3266.38|3257.68|38
1629627240000|2021-08-22 10:14:00|3269.77|3261.07|3270.65|3261.95|3270.96|3262.26|3269.5|3260.8|37
1629627250000|2021-08-22 10:14:10|3270.63|3261.93|3270.7|3262|3272|3263.3|3270.6|3261.9|35
1629627260000|2021-08-22 10:14:20|3270.52|3261.82|3269.07|3260.37|3270.68|3261.98|3269.01|3260.31|35
1629627270000|2021-08-22 10:14:30|3269.13|3260.43|3269.48|3260.78|3269.71|3261.01|3268.61|3259.91|38
1629627280000|2021-08-22 10:14:40|3269.46|3260.76|3269.84|3261.14|3270.27|3261.57|3269.28|3260.58|38
1629627290000|2021-08-22 10:14:50|3269.89|3261.19|3269|3260.3|3270.14|3261.44|3269|3260.3|37
1629627300000|2021-08-22 10:15:00|3268.93|3260.23|3268|3259.3|3268.93|3260.23|3267.75|3259.05|36
1629627310000|2021-08-22 10:15:10|3267.97|3259.27|3268.51|3259.81|3268.63|3259.93|3267.86|3259.16|34
1629627320000|2021-08-22 10:15:20|3268.62|3259.92|3269.12|3260.42|3269.14|3260.44|3268.6|3259.9|29
1629627330000|2021-08-22 10:15:30|3269.14|3260.44|3268.33|3259.63|3269.38|3260.68|3268.19|3259.49|30
1629627340000|2021-08-22 10:15:40|3268.32|3259.62|3269.61|3260.91|3269.61|3260.91|3268.28|3259.58|27
1629627350000|2021-08-22 10:15:50|3269.71|3261.01|3270.48|3261.78|3270.71|3262.01|3269.71|3261.01|30
1629627360000|2021-08-22 10:16:00|3270.49|3261.79|3271.37|3262.67|3271.9|3263.2|3270.49|3261.79|30
1629627370000|2021-08-22 10:16:10|3271.22|3262.52|3271.16|3262.46|3271.26|3262.56|3271.05|3262.35|29
1629627380000|2021-08-22 10:16:20|3271.19|3262.49|3272.57|3263.87|3272.57|3263.87|3271.19|3262.49|32
1629627390000|2021-08-22 10:16:30|3272.8|3264.1|3273.09|3264.39|3273.38|3264.68|3272.8|3264.1|30
1629627400000|2021-08-22 10:16:40|3273.1|3264.4|3272.86|3264.16|3273.1|3264.4|3272.62|3263.92|34
1629627410000|2021-08-22 10:16:50|3272.87|3264.17|3270.76|3262.06|3272.87|3264.17|3270.54|3261.84|33
1629627420000|2021-08-22 10:17:00|3270.81|3262.11|3270.42|3261.72|3270.82|3262.12|3270.34|3261.64|33
1629627430000|2021-08-22 10:17:10|3270.43|3261.73|3272.11|3263.41|3272.2|3263.5|3270.32|3261.62|37
1629627440000|2021-08-22 10:17:20|3272.12|3263.42|3272.26|3263.56|3272.45|3263.75|3272.08|3263.38|34
1629627450000|2021-08-22 10:17:30|3272.17|3263.47|3273.05|3264.35|3273.05|3264.35|3272.17|3263.47|28
1629627460000|2021-08-22 10:17:40|3272.81|3264.11|3272.23|3263.53|3272.86|3264.16|3272.19|3263.49|35
1629627470000|2021-08-22 10:17:50|3272.14|3263.44|3273.63|3264.93|3273.63|3264.93|3272.12|3263.42|36
1629627480000|2021-08-22 10:18:00|3273.47|3264.77|3273.11|3264.41|3274.32|3265.62|3272.63|3263.93|36
1629627490000|2021-08-22 10:18:10|3273.17|3264.47|3272.68|3263.98|3273.28|3264.58|3272.68|3263.98|31
1629627500000|2021-08-22 10:18:20|3272.7|3264|3271.22|3262.52|3272.7|3264|3271.04|3262.34|35
1629627510000|2021-08-22 10:18:30|3271.25|3262.55|3271.1|3262.4|3271.28|3262.58|3271.1|3262.4|26
1629627520000|2021-08-22 10:18:40|3271.13|3262.43|3272.59|3263.89|3272.59|3263.89|3271.08|3262.38|31
1629627530000|2021-08-22 10:18:50|3272.61|3263.91|3272.45|3263.75|3272.88|3264.18|3272.39|3263.69|28
1629627540000|2021-08-22 10:19:00|3272.58|3263.88|3272.59|3263.89|3272.6|3263.9|3272.34|3263.64|24
1629627550000|2021-08-22 10:19:10|3272.56|3263.86|3272.33|3263.63|3272.59|3263.89|3272.22|3263.52|28
1629627560000|2021-08-22 10:19:20|3272.32|3263.62|3271.83|3263.13|3272.33|3263.63|3271.73|3263.03|22
1629627570000|2021-08-22 10:19:30|3271.87|3263.17|3272.63|3263.93|3272.65|3263.95|3271.87|3263.17|25
1629627580000|2021-08-22 10:19:40|3272.62|3263.92|3272.53|3263.83|3272.68|3263.98|3272.53|3263.83|30
1629627590000|2021-08-22 10:19:50|3272.51|3263.81|3272.92|3264.22|3272.93|3264.23|3272.44|3263.74|29
1629627600000|2021-08-22 10:20:00|3272.87|3264.17|3272.78|3264.08|3273.01|3264.31|3272.69|3263.99|23
1629627610000|2021-08-22 10:20:10|3272.79|3264.09|3272.72|3264.02|3272.91|3264.21|3272.71|3264.01|22
1629627620000|2021-08-22 10:20:20|3272.71|3264.01|3272.51|3263.81|3272.73|3264.03|3272.51|3263.81|28
1629627630000|2021-08-22 10:20:30|3272.49|3263.79|3271.74|3263.04|3272.49|3263.79|3271.59|3262.89|25
1629627640000|2021-08-22 10:20:40|3271.67|3262.97|3271.82|3263.12|3271.82|3263.12|3271.67|3262.97|20
1629627650000|2021-08-22 10:20:50|3271.83|3263.13|3272.29|3263.59|3272.69|3263.99|3271.77|3263.07|30
1629627660000|2021-08-22 10:21:00|3272.3|3263.6|3272.54|3263.84|3272.54|3263.84|3272.19|3263.49|25
1629627670000|2021-08-22 10:21:10|3272.96|3264.26|3273.58|3264.88|3273.76|3265.06|3272.96|3264.26|35
1629627680000|2021-08-22 10:21:20|3273.56|3264.86|3274.58|3265.88|3274.58|3265.88|3273.49|3264.79|30
1629627690000|2021-08-22 10:21:30|3274.99|3266.29|3274.68|3265.98|3275.52|3266.82|3274.68|3265.98|39
1629627700000|2021-08-22 10:21:40|3274.65|3265.95|3273.21|3264.51|3274.73|3266.03|3272.65|3263.95|38
1629627710000|2021-08-22 10:21:50|3273.08|3264.38|3272.93|3264.23|3273.3|3264.6|3272.76|3264.06|36
1629627720000|2021-08-22 10:22:00|3272.96|3264.26|3272.49|3263.79|3272.99|3264.29|3272.26|3263.56|32
1629627730000|2021-08-22 10:22:10|3272.47|3263.77|3270.73|3262.03|3272.5|3263.8|3270.73|3262.03|36
1629627740000|2021-08-22 10:22:20|3270.59|3261.89|3269.86|3261.16|3270.59|3261.89|3269.86|3261.16|37
1629627750000|2021-08-22 10:22:30|3269.67|3260.97|3268.84|3260.14|3269.67|3260.97|3267.87|3259.17|36
1629627760000|2021-08-22 10:22:40|3268.74|3260.04|3268.24|3259.54|3269.64|3260.94|3268|3259.3|38
1629627770000|2021-08-22 10:22:50|3268.12|3259.42|3267.59|3258.89|3268.47|3259.77|3267.47|3258.77|32
1629627780000|2021-08-22 10:23:00|3267.69|3258.99|3268.43|3259.73|3268.7|3260|3267.69|3258.99|29
1629627790000|2021-08-22 10:23:10|3268.44|3259.74|3269.1|3260.4|3269.17|3260.47|3268.43|3259.73|31
1629627800000|2021-08-22 10:23:20|3269.11|3260.41|3269.82|3261.12|3270|3261.3|3269.11|3260.41|29
1629627810000|2021-08-22 10:23:30|3269.8|3261.1|3270.21|3261.51|3271.29|3262.59|3269.79|3261.09|36
1629627820000|2021-08-22 10:23:40|3270.22|3261.52|3269.55|3260.85|3270.52|3261.82|3269.33|3260.63|38
1629627830000|2021-08-22 10:23:50|3269.65|3260.95|3270.64|3261.94|3270.68|3261.98|3269.64|3260.94|35
1629627840000|2021-08-22 10:24:00|3270.62|3261.92|3269.81|3261.11|3270.62|3261.92|3269.69|3260.99|36
1629627850000|2021-08-22 10:24:10|3269.83|3261.13|3269.27|3260.57|3269.87|3261.17|3268.87|3260.17|33
1629627860000|2021-08-22 10:24:20|3269.26|3260.56|3269.27|3260.57|3269.36|3260.66|3269.18|3260.48|34
1629627870000|2021-08-22 10:24:30|3269.26|3260.56|3270.99|3262.29|3271.14|3262.44|3269.26|3260.56|31
1629627880000|2021-08-22 10:24:40|3270.81|3262.11|3270.6|3261.9|3270.81|3262.11|3270.36|3261.66|32
1629627890000|2021-08-22 10:24:50|3270.63|3261.93|3270.74|3262.04|3270.78|3262.08|3270.62|3261.92|30
1629627900000|2021-08-22 10:25:00|3270.71|3262.01|3270.48|3261.78|3270.71|3262.01|3270.48|3261.78|27
1629627910000|2021-08-22 10:25:10|3270.39|3261.69|3269.98|3261.28|3270.39|3261.69|3269.6|3260.9|32
1629627920000|2021-08-22 10:25:20|3269.99|3261.29|3272.04|3263.34|3272.04|3263.34|3269.99|3261.29|21
1629627930000|2021-08-22 10:25:30|3272.48|3263.78|3272.83|3264.13|3272.92|3264.22|3272.4|3263.7|33
1629627940000|2021-08-22 10:25:40|3272.81|3264.11|3273.11|3264.41|3273.11|3264.41|3272.81|3264.11|27
1629627950000|2021-08-22 10:25:50|3273.14|3264.44|3272.29|3263.59|3273.17|3264.47|3272.29|3263.59|34
1629627960000|2021-08-22 10:26:00|3272.38|3263.68|3272.95|3264.25|3272.96|3264.26|3271.97|3263.27|33
1629627970000|2021-08-22 10:26:10|3272.94|3264.24|3273.01|3264.31|3273.11|3264.41|3272.93|3264.23|19
1629627980000|2021-08-22 10:26:20|3273.05|3264.35|3273.38|3264.68|3273.41|3264.71|3273|3264.3|24
1629627990000|2021-08-22 10:26:30|3273.37|3264.67|3273.14|3264.44|3273.42|3264.72|3272.86|3264.16|30
1629628000000|2021-08-22 10:26:40|3273.12|3264.42|3271.57|3262.87|3273.16|3264.46|3271.57|3262.87|36
1629628010000|2021-08-22 10:26:50|3271.65|3262.95|3271.67|3262.97|3272.12|3263.42|3271.5|3262.8|31
1629628020000|2021-08-22 10:27:00|3271.66|3262.96|3271.17|3262.47|3271.74|3263.04|3271.14|3262.44|36
1629628030000|2021-08-22 10:27:10|3271.18|3262.48|3271.44|3262.74|3271.54|3262.84|3271.17|3262.47|26
1629628040000|2021-08-22 10:27:20|3271.41|3262.71|3271.12|3262.42|3271.96|3263.26|3271.12|3262.42|24
1629628050000|2021-08-22 10:27:30|3270.93|3262.23|3270.39|3261.69|3270.93|3262.23|3270.39|3261.69|33
1629628060000|2021-08-22 10:27:40|3270.2|3261.5|3269.83|3261.13|3270.2|3261.5|3269.58|3260.88|26
1629628070000|2021-08-22 10:27:50|3270.05|3261.35|3270.01|3261.31|3271.06|3262.36|3269.87|3261.17|34
1629628080000|2021-08-22 10:28:00|3269.98|3261.28|3270.85|3262.15|3270.85|3262.15|3269.93|3261.23|26
1629628090000|2021-08-22 10:28:10|3270.79|3262.09|3270.42|3261.72|3270.81|3262.11|3270.32|3261.62|31
1629628100000|2021-08-22 10:28:20|3270.55|3261.85|3270.63|3261.93|3270.96|3262.26|3270.5|3261.8|31
1629628110000|2021-08-22 10:28:30|3270.45|3261.75|3270.35|3261.65|3270.45|3261.75|3270.24|3261.54|26
1629628120000|2021-08-22 10:28:40|3270.32|3261.62|3270.28|3261.58|3270.59|3261.89|3270.26|3261.56|31
1629628130000|2021-08-22 10:28:50|3270.26|3261.56|3270.62|3261.92|3270.64|3261.94|3270.26|3261.56|32
1629628140000|2021-08-22 10:29:00|3270.63|3261.93|3270.35|3261.65|3270.63|3261.93|3270.28|3261.58|30
1629628150000|2021-08-22 10:29:10|3270.55|3261.85|3270.73|3262.03|3270.75|3262.05|3270.49|3261.79|22
1629628160000|2021-08-22 10:29:20|3270.72|3262.02|3270.42|3261.72|3270.72|3262.02|3270.42|3261.72|27
1629628170000|2021-08-22 10:29:30|3270.41|3261.71|3270.45|3261.75|3270.52|3261.82|3270.41|3261.71|18
1629628180000|2021-08-22 10:29:40|3270.46|3261.76|3270.29|3261.59|3270.46|3261.76|3270.28|3261.58|9
1629628190000|2021-08-22 10:29:50|3270.33|3261.63|3269.4|3260.7|3270.33|3261.63|3269.4|3260.7|33
1629628200000|2021-08-22 10:30:00|3269.42|3260.72|3269.53|3260.83|3270.02|3261.32|3269.42|3260.72|35
1629628210000|2021-08-22 10:30:10|3269.54|3260.84|3270.47|3261.77|3270.47|3261.77|3269.54|3260.84|25
1629628220000|2021-08-22 10:30:20|3270.54|3261.84|3271.14|3262.44|3271.24|3262.54|3270.48|3261.78|31
1629628230000|2021-08-22 10:30:30|3271.11|3262.41|3271.25|3262.55|3271.25|3262.55|3271.11|3262.41|19
1629628240000|2021-08-22 10:30:40|3271.26|3262.56|3271.33|3262.63|3271.41|3262.71|3271.26|3262.56|18
1629628250000|2021-08-22 10:30:50|3271.35|3262.65|3272.21|3263.51|3272.37|3263.67|3271.35|3262.65|26
1629628260000|2021-08-22 10:31:00|3272.74|3264.04|3272.46|3263.76|3272.95|3264.25|3272.46|3263.76|34
1629628270000|2021-08-22 10:31:10|3272.41|3263.71|3271.92|3263.22|3272.41|3263.71|3271.79|3263.09|36
1629628280000|2021-08-22 10:31:20|3271.94|3263.24|3271.91|3263.21|3271.95|3263.25|3271.84|3263.14|27
1629628290000|2021-08-22 10:31:30|3271.92|3263.22|3272.23|3263.53|3272.59|3263.89|3271.92|3263.22|35
1629628300000|2021-08-22 10:31:40|3272.18|3263.48|3272.14|3263.44|3272.3|3263.6|3272.13|3263.43|22
1629628310000|2021-08-22 10:31:50|3272.08|3263.38|3271.77|3263.07|3272.09|3263.39|3271.29|3262.59|29
1629628320000|2021-08-22 10:32:00|3271.75|3263.05|3271.78|3263.08|3271.8|3263.1|3271.64|3262.94|25
1629628330000|2021-08-22 10:32:10|3271.75|3263.05|3272.55|3263.85|3272.55|3263.85|3271.72|3263.02|30
1629628340000|2021-08-22 10:32:20|3272.53|3263.83|3273.31|3264.61|3273.31|3264.61|3272.47|3263.77|28
1629628350000|2021-08-22 10:32:30|3273.32|3264.62|3273.18|3264.48|3273.36|3264.66|3273.18|3264.48|14
1629628360000|2021-08-22 10:32:40|3273.17|3264.47|3273.2|3264.5|3273.31|3264.61|3273.14|3264.44|20
1629628370000|2021-08-22 10:32:50|3273.21|3264.51|3273.33|3264.63|3273.34|3264.64|3273.13|3264.43|17
1629628380000|2021-08-22 10:33:00|3273.34|3264.64|3273.38|3264.68|3273.87|3265.17|3273.24|3264.54|25
1629628390000|2021-08-22 10:33:10|3273.37|3264.67|3273.06|3264.36|3273.37|3264.67|3272.78|3264.08|26
1629628400000|2021-08-22 10:33:20|3273.12|3264.42|3272.85|3264.15|3273.14|3264.44|3272.8|3264.1|33
1629628410000|2021-08-22 10:33:30|3272.81|3264.11|3272.87|3264.17|3272.93|3264.23|3272.75|3264.05|29
1629628420000|2021-08-22 10:33:40|3272.93|3264.23|3272.89|3264.19|3273.75|3265.05|3272.87|3264.17|31
1629628430000|2021-08-22 10:33:50|3272.84|3264.14|3273.04|3264.34|3273.07|3264.37|3272.75|3264.05|25
1629628440000|2021-08-22 10:34:00|3273.05|3264.35|3271.21|3262.51|3273.05|3264.35|3271.21|3262.51|33
1629628450000|2021-08-22 10:34:10|3271.44|3262.74|3271.76|3263.06|3271.91|3263.21|3271.44|3262.74|37
1629628460000|2021-08-22 10:34:20|3271.75|3263.05|3271.79|3263.09|3271.79|3263.09|3271.72|3263.02|20
1629628470000|2021-08-22 10:34:30|3271.78|3263.08|3271.67|3262.97|3272.3|3263.6|3271.67|3262.97|30
1629628480000|2021-08-22 10:34:40|3271.66|3262.96|3271.64|3262.94|3271.69|3262.99|3271.61|3262.91|23
1629628490000|2021-08-22 10:34:50|3271.65|3262.95|3271.53|3262.83|3271.67|3262.97|3271.51|3262.81|20
1629628500000|2021-08-22 10:35:00|3271.57|3262.87|3271.57|3262.87|3271.58|3262.88|3271.56|3262.86|15
1629628510000|2021-08-22 10:35:10|3271.58|3262.88|3271.54|3262.84|3271.58|3262.88|3271.54|3262.84|16
1629628520000|2021-08-22 10:35:20|3271.59|3262.89|3271.52|3262.82|3271.6|3262.9|3271.5|3262.8|19
1629628530000|2021-08-22 10:35:30|3271.51|3262.81|3271.55|3262.85|3271.56|3262.86|3271.5|3262.8|12
1629628540000|2021-08-22 10:35:40|3271.53|3262.83|3270.93|3262.23|3271.53|3262.83|3270.74|3262.04|31
1629628550000|2021-08-22 10:35:50|3270.92|3262.22|3270.86|3262.16|3270.97|3262.27|3270.82|3262.12|28
1629628560000|2021-08-22 10:36:00|3270.79|3262.09|3270.78|3262.08|3271.01|3262.31|3270.77|3262.07|23
1629628570000|2021-08-22 10:36:10|3270.81|3262.11|3270.3|3261.6|3270.81|3262.11|3270.3|3261.6|33
1629628580000|2021-08-22 10:36:20|3270.24|3261.54|3268.9|3260.2|3270.24|3261.54|3268.87|3260.17|34
1629628590000|2021-08-22 10:36:30|3268.94|3260.24|3268.77|3260.07|3269.07|3260.37|3268.77|3260.07|32
1629628600000|2021-08-22 10:36:40|3268.79|3260.09|3270.27|3261.57|3270.27|3261.57|3268.73|3260.03|34
1629628610000|2021-08-22 10:36:50|3270.21|3261.51|3268.36|3259.66|3270.21|3261.51|3268.33|3259.63|36
1629628620000|2021-08-22 10:37:00|3268.37|3259.67|3268.54|3259.84|3268.54|3259.84|3268.37|3259.67|23
1629628630000|2021-08-22 10:37:10|3268.53|3259.83|3268.44|3259.74|3268.53|3259.83|3268.42|3259.72|8
1629628640000|2021-08-22 10:37:20|3268.45|3259.75|3268.35|3259.65|3268.5|3259.8|3268.35|3259.65|28
1629628650000|2021-08-22 10:37:30|3268.34|3259.64|3267.68|3258.98|3268.55|3259.85|3267.67|3258.97|26
1629628660000|2021-08-22 10:37:40|3267.67|3258.97|3268.09|3259.39|3268.26|3259.56|3267.67|3258.97|33
1629628670000|2021-08-22 10:37:50|3268.08|3259.38|3267.68|3258.98|3268.08|3259.38|3267.68|3258.98|29
1629628680000|2021-08-22 10:38:00|3267.69|3258.99|3267.67|3258.97|3267.78|3259.08|3267.65|3258.95|32
1629628690000|2021-08-22 10:38:10|3267.64|3258.94|3267.32|3258.62|3267.71|3259.01|3267.3|3258.6|27
1629628700000|2021-08-22 10:38:20|3267.33|3258.63|3267.24|3258.54|3267.36|3258.66|3267.23|3258.53|13
1629628710000|2021-08-22 10:38:30|3267.26|3258.56|3266.69|3257.99|3267.3|3258.6|3266.68|3257.98|30
1629628720000|2021-08-22 10:38:40|3266.7|3258|3266.27|3257.57|3266.7|3258|3266.25|3257.55|25
1629628730000|2021-08-22 10:38:50|3266.26|3257.56|3265.65|3256.95|3266.26|3257.56|3265.58|3256.88|26
1629628740000|2021-08-22 10:39:00|3265.66|3256.96|3266.33|3257.63|3266.35|3257.65|3265.66|3256.96|31
1629628750000|2021-08-22 10:39:10|3266.39|3257.69|3266.39|3257.69|3266.5|3257.8|3266.36|3257.66|25
1629628760000|2021-08-22 10:39:20|3266.4|3257.7|3266.07|3257.37|3266.55|3257.85|3266.02|3257.32|27
1629628770000|2021-08-22 10:39:30|3266.06|3257.36|3265.83|3257.13|3266.08|3257.38|3265.79|3257.09|31
1629628780000|2021-08-22 10:39:40|3265.89|3257.19|3266.65|3257.95|3266.65|3257.95|3265.29|3256.59|31
1629628790000|2021-08-22 10:39:50|3266.71|3258.01|3266.6|3257.9|3266.92|3258.22|3266.29|3257.59|37
1629628800000|2021-08-22 10:40:00|3266.57|3257.87|3266.39|3257.69|3266.6|3257.9|3266.36|3257.66|28
1629628810000|2021-08-22 10:40:10|3266.41|3257.71|3266.44|3257.74|3266.49|3257.79|3266.38|3257.68|28
1629628820000|2021-08-22 10:40:20|3266.45|3257.75|3266.64|3257.94|3266.69|3257.99|3266.38|3257.68|26
1629628830000|2021-08-22 10:40:30|3266.56|3257.86|3266.49|3257.79|3266.64|3257.94|3266.44|3257.74|20
1629628840000|2021-08-22 10:40:40|3266.59|3257.89|3266.54|3257.84|3267.19|3258.49|3266.54|3257.84|24
1629628850000|2021-08-22 10:40:50|3266.39|3257.69|3266.63|3257.93|3266.7|3258|3266.36|3257.66|27
1629628860000|2021-08-22 10:41:00|3266.61|3257.91|3267.21|3258.51|3267.49|3258.79|3266.56|3257.86|28
1629628870000|2021-08-22 10:41:10|3267.19|3258.49|3266.85|3258.15|3267.34|3258.64|3266.85|3258.15|31
1629628880000|2021-08-22 10:41:20|3266.86|3258.16|3268.8|3260.1|3268.8|3260.1|3266.85|3258.15|29
1629628890000|2021-08-22 10:41:30|3268.66|3259.96|3268.05|3259.35|3268.74|3260.04|3268.05|3259.35|37
1629628900000|2021-08-22 10:41:40|3268.16|3259.46|3267.76|3259.06|3268.23|3259.53|3267.76|3259.06|34
1629628910000|2021-08-22 10:41:50|3267.73|3259.03|3266.77|3258.07|3268.03|3259.33|3266.74|3258.04|30
1629628920000|2021-08-22 10:42:00|3266.78|3258.08|3267|3258.3|3267.24|3258.54|3266.78|3258.08|25
1629628930000|2021-08-22 10:42:10|3267.01|3258.31|3267.01|3258.31|3267.04|3258.34|3267.01|3258.31|14
1629628940000|2021-08-22 10:42:20|3267.02|3258.32|3267|3258.3|3267.02|3258.32|3267|3258.3|11
1629628950000|2021-08-22 10:42:30|3267.01|3258.31|3266.62|3257.92|3267.02|3258.32|3266.61|3257.91|12
1629628960000|2021-08-22 10:42:40|3266.71|3258.01|3266.27|3257.57|3266.71|3258.01|3266.23|3257.53|30
1629628970000|2021-08-22 10:42:50|3266.26|3257.56|3266.18|3257.48|3266.34|3257.64|3266.17|3257.47|27
1629628980000|2021-08-22 10:43:00|3266.16|3257.46|3266.27|3257.57|3266.27|3257.57|3266.15|3257.45|10
1629628990000|2021-08-22 10:43:10|3266.29|3257.59|3266.28|3257.58|3266.29|3257.59|3266.26|3257.56|5
1629629000000|2021-08-22 10:43:20|3266.26|3257.56|3266.17|3257.47|3266.27|3257.57|3266.17|3257.47|11
1629629010000|2021-08-22 10:43:30|3266.14|3257.44|3266.31|3257.61|3266.36|3257.66|3266.14|3257.44|23
1629629020000|2021-08-22 10:43:40|3266.32|3257.62|3266.33|3257.63|3266.36|3257.66|3266.31|3257.61|15
1629629030000|2021-08-22 10:43:50|3266.34|3257.64|3266.35|3257.65|3266.37|3257.67|3266.33|3257.63|10
1629629040000|2021-08-22 10:44:00|3266.36|3257.66|3266.43|3257.73|3266.47|3257.77|3266.36|3257.66|10
1629629050000|2021-08-22 10:44:10|3266.36|3257.66|3266.22|3257.52|3266.36|3257.66|3266.22|3257.52|8
1629629060000|2021-08-22 10:44:20|3266.21|3257.51|3265.63|3256.93|3266.21|3257.51|3265.61|3256.91|12
1629629070000|2021-08-22 10:44:30|3265.66|3256.96|3265.56|3256.86|3265.66|3256.96|3265.55|3256.85|12
1629629080000|2021-08-22 10:44:40|3265.57|3256.87|3265.58|3256.88|3265.6|3256.9|3265.55|3256.85|18
1629629090000|2021-08-22 10:44:50|3265.59|3256.89|3265.57|3256.87|3265.61|3256.91|3265.56|3256.86|19
1629629100000|2021-08-22 10:45:00|3265.61|3256.91|3265.56|3256.86|3265.61|3256.91|3265.46|3256.76|12
1629629110000|2021-08-22 10:45:10|3265.52|3256.82|3265.45|3256.75|3265.54|3256.84|3265.35|3256.65|15
1629629120000|2021-08-22 10:45:20|3265.39|3256.69|3266.36|3257.66|3266.36|3257.66|3265.34|3256.64|26
1629629130000|2021-08-22 10:45:30|3266.56|3257.86|3267.67|3258.97|3269.57|3260.87|3266.56|3257.86|38
1629629140000|2021-08-22 10:45:40|3267.69|3258.99|3267.04|3258.34|3267.78|3259.08|3267.01|3258.31|29
1629629150000|2021-08-22 10:45:50|3267.03|3258.33|3265.99|3257.29|3267.05|3258.35|3265.99|3257.29|26
1629629160000|2021-08-22 10:46:00|3265.97|3257.27|3265.08|3256.38|3265.97|3257.27|3264.74|3256.04|32
1629629170000|2021-08-22 10:46:10|3265.19|3256.49|3265.09|3256.39|3265.24|3256.54|3265.03|3256.33|33
1629629180000|2021-08-22 10:46:20|3265.22|3256.52|3265.72|3257.02|3265.72|3257.02|3264.95|3256.25|25
1629629190000|2021-08-22 10:46:30|3265.64|3256.94|3265.11|3256.41|3265.65|3256.95|3265.1|3256.4|35
1629629200000|2021-08-22 10:46:40|3265.16|3256.46|3264.81|3256.11|3265.34|3256.64|3264.79|3256.09|33
1629629210000|2021-08-22 10:46:50|3264.79|3256.09|3264.79|3256.09|3264.85|3256.15|3264.77|3256.07|28
1629629220000|2021-08-22 10:47:00|3264.77|3256.07|3264.74|3256.04|3264.8|3256.1|3264.74|3256.04|12
1629629230000|2021-08-22 10:47:10|3264.71|3256.01|3264.66|3255.96|3264.74|3256.04|3264.66|3255.96|25
1629629240000|2021-08-22 10:47:20|3264.68|3255.98|3264.78|3256.08|3264.8|3256.1|3264.63|3255.93|16
1629629250000|2021-08-22 10:47:30|3264.79|3256.09|3264.77|3256.07|3264.8|3256.1|3264.75|3256.05|19
1629629260000|2021-08-22 10:47:40|3264.78|3256.08|3265.21|3256.51|3265.63|3256.93|3264.75|3256.05|17
1629629270000|2021-08-22 10:47:50|3265.19|3256.49|3265.75|3257.05|3265.75|3257.05|3265.13|3256.43|29
1629629280000|2021-08-22 10:48:00|3265.69|3256.99|3266.2|3257.5|3266.33|3257.63|3265.69|3256.99|25
1629629290000|2021-08-22 10:48:10|3266.21|3257.51|3267.23|3258.53|3267.26|3258.56|3266.19|3257.49|25
1629629300000|2021-08-22 10:48:20|3267.22|3258.52|3267.28|3258.58|3267.62|3258.92|3266.98|3258.28|31
1629629310000|2021-08-22 10:48:30|3267.25|3258.55|3267.36|3258.66|3267.39|3258.69|3267.25|3258.55|34
1629629320000|2021-08-22 10:48:40|3267.35|3258.65|3266.85|3258.15|3267.36|3258.66|3266.83|3258.13|27
1629629330000|2021-08-22 10:48:50|3266.87|3258.17|3266.7|3258|3267.02|3258.32|3266.61|3257.91|28
1629629340000|2021-08-22 10:49:00|3266.71|3258.01|3265.68|3256.98|3267.08|3258.38|3265.68|3256.98|32
1629629350000|2021-08-22 10:49:10|3265.69|3256.99|3264.36|3255.66|3265.73|3257.03|3264.17|3255.47|33
1629629360000|2021-08-22 10:49:20|3264.4|3255.7|3264.54|3255.84|3264.58|3255.88|3264.37|3255.67|19
1629629370000|2021-08-22 10:49:30|3264.63|3255.93|3264.5|3255.8|3264.72|3256.02|3264.47|3255.77|26
1629629380000|2021-08-22 10:49:40|3264.45|3255.75|3264.52|3255.82|3264.55|3255.85|3264.42|3255.72|26
1629629390000|2021-08-22 10:49:50|3264.51|3255.81|3263.92|3255.22|3264.79|3256.09|3263.92|3255.22|31
1629629400000|2021-08-22 10:50:00|3263.76|3255.06|3264.03|3255.33|3264.06|3255.36|3263.76|3255.06|29
1629629410000|2021-08-22 10:50:10|3264|3255.3|3264.23|3255.53|3264.36|3255.66|3263.92|3255.22|31
1629629420000|2021-08-22 10:50:20|3264.24|3255.54|3264.15|3255.45|3264.25|3255.55|3264.11|3255.41|24
1629629430000|2021-08-22 10:50:30|3264.17|3255.47|3264.43|3255.73|3264.6|3255.9|3264.17|3255.47|28
1629629440000|2021-08-22 10:50:40|3264.29|3255.59|3264.06|3255.36|3264.3|3255.6|3264.04|3255.34|25
1629629450000|2021-08-22 10:50:50|3264.07|3255.37|3263.37|3254.67|3264.09|3255.39|3263.15|3254.45|27
1629629460000|2021-08-22 10:51:00|3263.36|3254.66|3263.06|3254.36|3263.67|3254.97|3263.04|3254.34|36
1629629470000|2021-08-22 10:51:10|3263.13|3254.43|3262.76|3254.06|3263.17|3254.47|3262.68|3253.98|28
1629629480000|2021-08-22 10:51:20|3262.77|3254.07|3262.73|3254.03|3262.81|3254.11|3262.62|3253.92|25
1629629490000|2021-08-22 10:51:30|3262.68|3253.98|3262.69|3253.99|3262.76|3254.06|3262.68|3253.98|22
1629629500000|2021-08-22 10:51:40|3262.68|3253.98|3259.45|3250.75|3262.69|3253.99|3259.45|3250.75|33
1629629510000|2021-08-22 10:51:50|3259.54|3250.84|3259.75|3251.05|3259.82|3251.12|3259.49|3250.79|34
1629629520000|2021-08-22 10:52:00|3259.76|3251.06|3261.43|3252.73|3261.43|3252.73|3259.72|3251.02|37
1629629530000|2021-08-22 10:52:10|3261.51|3252.81|3261.34|3252.64|3261.59|3252.89|3261.32|3252.62|36
1629629540000|2021-08-22 10:52:20|3261.31|3252.61|3261.36|3252.66|3261.47|3252.77|3260.81|3252.11|32
1629629550000|2021-08-22 10:52:30|3261.4|3252.7|3261.16|3252.46|3261.4|3252.7|3261.08|3252.38|29
1629629560000|2021-08-22 10:52:40|3261.11|3252.41|3260.03|3251.33|3261.11|3252.41|3259.97|3251.27|33
1629629570000|2021-08-22 10:52:50|3259.92|3251.22|3259.73|3251.03|3259.92|3251.22|3259.45|3250.75|35
1629629580000|2021-08-22 10:53:00|3259.78|3251.08|3259.05|3250.35|3259.78|3251.08|3258.91|3250.21|31
1629629590000|2021-08-22 10:53:10|3259.11|3250.41|3259.3|3250.6|3259.35|3250.65|3259.04|3250.34|35
1629629600000|2021-08-22 10:53:20|3259.32|3250.62|3259.94|3251.24|3260.03|3251.33|3259.29|3250.59|36
1629629610000|2021-08-22 10:53:30|3259.86|3251.16|3259.32|3250.62|3259.86|3251.16|3259.32|3250.62|27
1629629620000|2021-08-22 10:53:40|3259.33|3250.63|3259.41|3250.71|3259.42|3250.72|3259.28|3250.58|22
1629629630000|2021-08-22 10:53:50|3259.38|3250.68|3259.44|3250.74|3259.48|3250.78|3259.38|3250.68|20
1629629640000|2021-08-22 10:54:00|3259.47|3250.77|3259.54|3250.84|3259.8|3251.1|3259.29|3250.59|33
1629629650000|2021-08-22 10:54:10|3259.66|3250.96|3259.25|3250.55|3259.67|3250.97|3259.25|3250.55|26
1629629660000|2021-08-22 10:54:20|3259.26|3250.56|3259.31|3250.61|3259.43|3250.73|3259.2|3250.5|22
1629629670000|2021-08-22 10:54:30|3259.29|3250.59|3258.22|3249.52|3259.29|3250.59|3256.43|3247.73|33
1629629680000|2021-08-22 10:54:40|3258.27|3249.57|3256.51|3247.81|3258.41|3249.71|3256.27|3247.57|33
1629629690000|2021-08-22 10:54:50|3256.5|3247.8|3257.05|3248.35|3257.14|3248.44|3256.5|3247.8|36
1629629700000|2021-08-22 10:55:00|3257.07|3248.37|3256.94|3248.24|3257.07|3248.37|3256.79|3248.09|24
1629629710000|2021-08-22 10:55:10|3256.93|3248.23|3256.66|3247.96|3257.92|3249.22|3256.61|3247.91|37
1629629720000|2021-08-22 10:55:20|3256.72|3248.02|3256.63|3247.93|3257.08|3248.38|3256.61|3247.91|33
1629629730000|2021-08-22 10:55:30|3256.64|3247.94|3256.81|3248.11|3257.37|3248.67|3256.64|3247.94|29
1629629740000|2021-08-22 10:55:40|3256.82|3248.12|3257.69|3248.99|3257.77|3249.07|3256.82|3248.12|32
1629629750000|2021-08-22 10:55:50|3257.74|3249.04|3259.79|3251.09|3259.79|3251.09|3257.67|3248.97|36
1629629760000|2021-08-22 10:56:00|3259.74|3251.04|3260.14|3251.44|3260.2|3251.5|3259.46|3250.76|29
1629629770000|2021-08-22 10:56:10|3260.08|3251.38|3257.81|3249.11|3260.11|3251.41|3257.81|3249.11|32
1629629780000|2021-08-22 10:56:20|3257.78|3249.08|3256|3247.3|3257.78|3249.08|3256|3247.3|33
1629629790000|2021-08-22 10:56:30|3256.01|3247.31|3255.98|3247.28|3256.87|3248.17|3255.83|3247.13|37
1629629800000|2021-08-22 10:56:40|3255.94|3247.24|3256.4|3247.7|3256.4|3247.7|3255.81|3247.11|31
1629629810000|2021-08-22 10:56:50|3256.33|3247.63|3255.32|3246.62|3256.41|3247.71|3255.12|3246.42|35
1629629820000|2021-08-22 10:57:00|3255.23|3246.53|3254.87|3246.17|3255.23|3246.53|3254.54|3245.84|34
1629629830000|2021-08-22 10:57:10|3254.9|3246.2|3256.16|3247.46|3256.16|3247.46|3254.9|3246.2|36
1629629840000|2021-08-22 10:57:20|3256.18|3247.48|3256.95|3248.25|3257.21|3248.51|3256.09|3247.39|37
1629629850000|2021-08-22 10:57:30|3257|3248.3|3256.93|3248.23|3257.32|3248.62|3256.93|3248.23|32
1629629860000|2021-08-22 10:57:40|3256.95|3248.25|3257.41|3248.71|3257.41|3248.71|3256.84|3248.14|28
1629629870000|2021-08-22 10:57:50|3257.35|3248.65|3256.84|3248.14|3257.35|3248.65|3256.35|3247.65|32
1629629880000|2021-08-22 10:58:00|3257.08|3248.38|3256.83|3248.13|3257.35|3248.65|3256.76|3248.06|21
1629629890000|2021-08-22 10:58:10|3256.82|3248.12|3256.84|3248.14|3256.88|3248.18|3256.76|3248.06|25
1629629900000|2021-08-22 10:58:20|3256.86|3248.16|3257.18|3248.48|3257.55|3248.85|3256.86|3248.16|34
1629629910000|2021-08-22 10:58:30|3257.16|3248.46|3256.92|3248.22|3257.36|3248.66|3256.9|3248.2|31
1629629920000|2021-08-22 10:58:40|3256.93|3248.23|3257.04|3248.34|3257.05|3248.35|3256.91|3248.21|27
1629629930000|2021-08-22 10:58:50|3257.03|3248.33|3256.66|3247.96|3257.04|3248.34|3256.64|3247.94|28
1629629940000|2021-08-22 10:59:00|3256.68|3247.98|3256.82|3248.12|3256.87|3248.17|3256.58|3247.88|29
1629629950000|2021-08-22 10:59:10|3256.83|3248.13|3257.2|3248.5|3257.23|3248.53|3256.83|3248.13|29
1629629960000|2021-08-22 10:59:20|3257.21|3248.51|3256.95|3248.25|3257.28|3248.58|3256.95|3248.25|25
1629629970000|2021-08-22 10:59:30|3256.97|3248.27|3256.75|3248.05|3256.98|3248.28|3256.64|3247.94|28
1629629980000|2021-08-22 10:59:40|3256.74|3248.04|3256.83|3248.13|3257.03|3248.33|3256.67|3247.97|31
1629629990000|2021-08-22 10:59:50|3256.79|3248.09|3256.82|3248.12|3256.85|3248.15|3256.71|3248.01|20
1629630000000|2021-08-22 11:00:00|3256.8|3248.1|3258.39|3249.69|3258.43|3249.73|3256.74|3248.04|31
1629630010000|2021-08-22 11:00:10|3258.44|3249.74|3258.82|3250.12|3258.82|3250.12|3258.42|3249.72|31
1629630020000|2021-08-22 11:00:20|3258.81|3250.11|3260.6|3251.9|3260.6|3251.9|3258.79|3250.09|33
1629630030000|2021-08-22 11:00:30|3260.62|3251.92|3259.54|3250.84|3260.62|3251.92|3258.86|3250.16|35
1629630040000|2021-08-22 11:00:40|3259.62|3250.92|3259.91|3251.21|3259.91|3251.21|3259.6|3250.9|30
1629630050000|2021-08-22 11:00:50|3259.92|3251.22|3259.06|3250.36|3259.98|3251.28|3259.06|3250.36|17
1629630060000|2021-08-22 11:01:00|3259.05|3250.35|3257.47|3248.77|3259.05|3250.35|3257.47|3248.77|33
1629630070000|2021-08-22 11:01:10|3257.46|3248.76|3256.58|3247.88|3257.46|3248.76|3256.54|3247.84|34
1629630080000|2021-08-22 11:01:20|3256.57|3247.87|3255.3|3246.6|3256.57|3247.87|3255.27|3246.57|29
1629630090000|2021-08-22 11:01:30|3255.16|3246.46|3255.16|3246.46|3255.24|3246.54|3255.1|3246.4|15
1629630100000|2021-08-22 11:01:40|3255.19|3246.49|3255.36|3246.66|3255.36|3246.66|3255.16|3246.46|23
1629630110000|2021-08-22 11:01:50|3255.37|3246.67|3255.95|3247.25|3255.95|3247.25|3255.3|3246.6|32
1629630120000|2021-08-22 11:02:00|3256|3247.3|3256.96|3248.26|3257.08|3248.38|3256|3247.3|32
1629630130000|2021-08-22 11:02:10|3257|3248.3|3257.46|3248.76|3257.46|3248.76|3256.94|3248.24|33
1629630140000|2021-08-22 11:02:20|3257.51|3248.81|3257.12|3248.42|3257.51|3248.81|3257.07|3248.37|28
1629630150000|2021-08-22 11:02:30|3257.15|3248.45|3258.59|3249.89|3258.64|3249.94|3257.12|3248.42|30
1629630160000|2021-08-22 11:02:40|3258.61|3249.91|3257.23|3248.53|3258.89|3250.19|3257.23|3248.53|31
1629630170000|2021-08-22 11:02:50|3257.12|3248.42|3255.86|3247.16|3257.12|3248.42|3255.86|3247.16|29
1629630180000|2021-08-22 11:03:00|3255.8|3247.1|3257.95|3249.25|3258.08|3249.38|3255.8|3247.1|35
1629630190000|2021-08-22 11:03:10|3257.91|3249.21|3258.76|3250.06|3258.87|3250.17|3257.86|3249.16|33
1629630200000|2021-08-22 11:03:20|3258.57|3249.87|3257.73|3249.03|3258.57|3249.87|3257.68|3248.98|34
1629630210000|2021-08-22 11:03:30|3257.74|3249.04|3257.83|3249.13|3257.85|3249.15|3257.74|3249.04|20
1629630220000|2021-08-22 11:03:40|3257.81|3249.11|3258.27|3249.57|3258.38|3249.68|3257.76|3249.06|28
1629630230000|2021-08-22 11:03:50|3258.26|3249.56|3257.97|3249.27|3258.29|3249.59|3257.87|3249.17|37
1629630240000|2021-08-22 11:04:00|3258.01|3249.31|3258.32|3249.62|3258.39|3249.69|3258|3249.3|29
1629630250000|2021-08-22 11:04:10|3258.31|3249.61|3258.08|3249.38|3258.31|3249.61|3257.99|3249.29|25
1629630260000|2021-08-22 11:04:20|3258.05|3249.35|3258.08|3249.38|3258.13|3249.43|3258.03|3249.33|25
1629630270000|2021-08-22 11:04:30|3258.07|3249.37|3258.9|3250.2|3258.94|3250.24|3258.07|3249.37|31
1629630280000|2021-08-22 11:04:40|3258.91|3250.21|3258.83|3250.13|3259|3250.3|3258.83|3250.13|21
1629630290000|2021-08-22 11:04:50|3258.86|3250.16|3258.8|3250.1|3258.89|3250.19|3258.76|3250.06|30
1629630300000|2021-08-22 11:05:00|3258.79|3250.09|3258.78|3250.08|3258.81|3250.11|3258.64|3249.94|24
1629630310000|2021-08-22 11:05:10|3258.77|3250.07|3258.95|3250.25|3258.98|3250.28|3258.77|3250.07|31
1629630320000|2021-08-22 11:05:20|3258.89|3250.19|3258.83|3250.13|3258.94|3250.24|3258.79|3250.09|21
1629630330000|2021-08-22 11:05:30|3258.82|3250.12|3258.7|3250|3258.93|3250.23|3258.67|3249.97|27
1629630340000|2021-08-22 11:05:40|3258.69|3249.99|3258.75|3250.05|3258.75|3250.05|3258.69|3249.99|23
1629630350000|2021-08-22 11:05:50|3258.74|3250.04|3258.32|3249.62|3258.77|3250.07|3258.26|3249.56|26
1629630360000|2021-08-22 11:06:00|3258.3|3249.6|3258.42|3249.72|3258.43|3249.73|3258.27|3249.57|26
1629630370000|2021-08-22 11:06:10|3258.45|3249.75|3259.03|3250.33|3259.05|3250.35|3258.26|3249.56|31
1629630380000|2021-08-22 11:06:20|3259.07|3250.37|3259.13|3250.43|3259.13|3250.43|3259.04|3250.34|18
1629630390000|2021-08-22 11:06:30|3259.12|3250.42|3258.93|3250.23|3259.17|3250.47|3258.9|3250.2|29
1629630400000|2021-08-22 11:06:40|3258.9|3250.2|3258.81|3250.11|3258.91|3250.21|3258.8|3250.1|19
1629630410000|2021-08-22 11:06:50|3258.84|3250.14|3258.75|3250.05|3258.85|3250.15|3258.59|3249.89|20
1629630420000|2021-08-22 11:07:00|3258.79|3250.09|3258.79|3250.09|3258.81|3250.11|3258.75|3250.05|19
1629630430000|2021-08-22 11:07:10|3258.89|3250.19|3260.31|3251.61|3260.31|3251.61|3258.89|3250.19|22
1629630440000|2021-08-22 11:07:20|3260.25|3251.55|3260.39|3251.69|3260.44|3251.74|3260.16|3251.46|35
1629630450000|2021-08-22 11:07:30|3260.37|3251.67|3260.41|3251.71|3260.48|3251.78|3260.37|3251.67|22
1629630460000|2021-08-22 11:07:40|3260.38|3251.68|3260.73|3252.03|3260.73|3252.03|3260.37|3251.67|31
1629630470000|2021-08-22 11:07:50|3260.69|3251.99|3260.84|3252.14|3260.85|3252.15|3260.55|3251.85|30
1629630480000|2021-08-22 11:08:00|3260.85|3252.15|3260.84|3252.14|3261.05|3252.35|3260.84|3252.14|26
1629630490000|2021-08-22 11:08:10|3260.83|3252.13|3259.78|3251.08|3260.86|3252.16|3259.6|3250.9|27
1629630500000|2021-08-22 11:08:20|3259.79|3251.09|3260.76|3252.06|3260.76|3252.06|3259.61|3250.91|29
1629630510000|2021-08-22 11:08:30|3260.78|3252.08|3260.14|3251.44|3261|3252.3|3259.86|3251.16|36
1629630520000|2021-08-22 11:08:40|3260.12|3251.42|3259.42|3250.72|3260.14|3251.44|3259.39|3250.69|28
1629630530000|2021-08-22 11:08:50|3259.44|3250.74|3259.54|3250.84|3259.54|3250.84|3259.4|3250.7|20
1629630540000|2021-08-22 11:09:00|3259.55|3250.85|3259.54|3250.84|3259.56|3250.86|3259.5|3250.8|14
1629630550000|2021-08-22 11:09:10|3259.5|3250.8|3259.35|3250.65|3259.5|3250.8|3259.32|3250.62|20
1629630560000|2021-08-22 11:09:20|3259.37|3250.67|3259.74|3251.04|3259.78|3251.08|3259.36|3250.66|21
1629630570000|2021-08-22 11:09:30|3259.79|3251.09|3259.74|3251.04|3259.96|3251.26|3259.68|3250.98|26
1629630580000|2021-08-22 11:09:40|3259.75|3251.05|3259.75|3251.05|3259.76|3251.06|3259.66|3250.96|10
1629630590000|2021-08-22 11:09:50|3259.74|3251.04|3260.68|3251.98|3260.71|3252.01|3259.74|3251.04|26
1629630600000|2021-08-22 11:10:00|3260.66|3251.96|3260.06|3251.36|3260.71|3252.01|3260.03|3251.33|27
1629630610000|2021-08-22 11:10:10|3260.08|3251.38|3260.24|3251.54|3260.26|3251.56|3260.06|3251.36|15
1629630620000|2021-08-22 11:10:20|3260.23|3251.53|3260.08|3251.38|3260.23|3251.53|3259.99|3251.29|19
1629630630000|2021-08-22 11:10:30|3260.07|3251.37|3259.48|3250.78|3260.08|3251.38|3259.47|3250.77|21
1629630640000|2021-08-22 11:10:40|3259.46|3250.76|3259.46|3250.76|3259.49|3250.79|3259.45|3250.75|21
1629630650000|2021-08-22 11:10:50|3259.42|3250.72|3259.49|3250.79|3259.49|3250.79|3259.41|3250.71|17
1629630660000|2021-08-22 11:11:00|3259.48|3250.78|3259.49|3250.79|3259.49|3250.79|3259.45|3250.75|9
1629630670000|2021-08-22 11:11:10|3259.51|3250.81|3259.48|3250.78|3259.51|3250.81|3259.47|3250.77|17
1629630680000|2021-08-22 11:11:20|3259.49|3250.79|3259.53|3250.83|3259.53|3250.83|3259.48|3250.78|13
1629630690000|2021-08-22 11:11:30|3259.52|3250.82|3259.56|3250.86|3259.63|3250.93|3259.52|3250.82|18
1629630700000|2021-08-22 11:11:40|3259.57|3250.87|3260.05|3251.35|3260.05|3251.35|3259.57|3250.87|26
1629630710000|2021-08-22 11:11:50|3260.04|3251.34|3259.82|3251.12|3260.09|3251.39|3259.78|3251.08|29
1629630720000|2021-08-22 11:12:00|3259.83|3251.13|3259.63|3250.93|3259.83|3251.13|3259.61|3250.91|14
1629630730000|2021-08-22 11:12:10|3259.62|3250.92|3259.62|3250.92|3259.63|3250.93|3259.61|3250.91|12
1629630740000|2021-08-22 11:12:20|3259.61|3250.91|3259.78|3251.08|3259.78|3251.08|3259.6|3250.9|16
1629630750000|2021-08-22 11:12:30|3259.79|3251.09|3259.87|3251.17|3260.01|3251.31|3259.78|3251.08|25
1629630760000|2021-08-22 11:12:40|3259.88|3251.18|3259.95|3251.25|3259.95|3251.25|3259.85|3251.15|24
1629630770000|2021-08-22 11:12:50|3259.94|3251.24|3260.37|3251.67|3260.37|3251.67|3259.93|3251.23|28
1629630780000|2021-08-22 11:13:00|3260.33|3251.63|3260.38|3251.68|3260.39|3251.69|3260.26|3251.56|25
1629630790000|2021-08-22 11:13:10|3260.33|3251.63|3260.42|3251.72|3260.46|3251.76|3260.33|3251.63|27
1629630800000|2021-08-22 11:13:20|3260.41|3251.71|3260.43|3251.73|3260.5|3251.8|3260.39|3251.69|18
1629630810000|2021-08-22 11:13:30|3260.44|3251.74|3260.5|3251.8|3260.69|3251.99|3260.4|3251.7|20
1629630820000|2021-08-22 11:13:40|3260.49|3251.79|3261.45|3252.75|3261.46|3252.76|3260.42|3251.72|32
1629630830000|2021-08-22 11:13:50|3261.5|3252.8|3262.1|3253.4|3262.1|3253.4|3261.5|3252.8|32
1629630840000|2021-08-22 11:14:00|3262.11|3253.41|3264.05|3255.35|3264.05|3255.35|3262.1|3253.4|32
1629630850000|2021-08-22 11:14:10|3264.02|3255.32|3262.84|3254.14|3264.06|3255.36|3262.84|3254.14|35
1629630860000|2021-08-22 11:14:20|3262.88|3254.18|3262.69|3253.99|3262.88|3254.18|3262.66|3253.96|16
1629630870000|2021-08-22 11:14:30|3262.77|3254.07|3263.14|3254.44|3263.49|3254.79|3262.77|3254.07|33
1629630880000|2021-08-22 11:14:40|3263.07|3254.37|3263.61|3254.91|3263.75|3255.05|3263.04|3254.34|30
1629630890000|2021-08-22 11:14:50|3263.52|3254.82|3263.77|3255.07|3263.89|3255.19|3263.52|3254.82|11
1629630900000|2021-08-22 11:15:00|3263.75|3255.05|3261.95|3253.25|3263.89|3255.19|3261.95|3253.25|26
1629630910000|2021-08-22 11:15:10|3261.97|3253.27|3260.27|3251.57|3261.97|3253.27|3260.1|3251.4|35
1629630920000|2021-08-22 11:15:20|3260.39|3251.69|3259.73|3251.03|3260.4|3251.7|3259.68|3250.98|24
1629630930000|2021-08-22 11:15:30|3259.69|3250.99|3259.79|3251.09|3260.17|3251.47|3259.69|3250.99|30
1629630940000|2021-08-22 11:15:40|3259.77|3251.07|3260.02|3251.32|3260.05|3251.35|3259.77|3251.07|31
1629630950000|2021-08-22 11:15:50|3260.01|3251.31|3260.03|3251.33|3260.04|3251.34|3259.86|3251.16|20
1629630960000|2021-08-22 11:16:00|3259.93|3251.23|3259.81|3251.11|3259.97|3251.27|3259.79|3251.09|24
1629630970000|2021-08-22 11:16:10|3259.84|3251.14|3260.17|3251.47|3260.44|3251.74|3259.84|3251.14|29
1629630980000|2021-08-22 11:16:20|3260.15|3251.45|3259.77|3251.07|3260.15|3251.45|3259.72|3251.02|23
1629630990000|2021-08-22 11:16:30|3259.75|3251.05|3259.45|3250.75|3259.85|3251.15|3259.41|3250.71|25
1629631000000|2021-08-22 11:16:40|3259.46|3250.76|3259.4|3250.7|3259.46|3250.76|3259.4|3250.7|13
1629631010000|2021-08-22 11:16:50|3259.39|3250.69|3259.58|3250.88|3259.65|3250.95|3259.37|3250.67|20
1629631020000|2021-08-22 11:17:00|3259.61|3250.91|3259.49|3250.79|3259.61|3250.91|3259.49|3250.79|13
1629631030000|2021-08-22 11:17:10|3259.5|3250.8|3259.19|3250.49|3259.5|3250.8|3259.18|3250.48|20
1629631040000|2021-08-22 11:17:20|3259.18|3250.48|3259.28|3250.58|3259.31|3250.61|3259.17|3250.47|25
1629631050000|2021-08-22 11:17:30|3259.25|3250.55|3259.48|3250.78|3259.52|3250.82|3259.25|3250.55|19
1629631060000|2021-08-22 11:17:40|3259.47|3250.77|3259.47|3250.77|3259.48|3250.78|3259.46|3250.76|7
1629631070000|2021-08-22 11:17:50|3259.48|3250.78|3259.51|3250.81|3259.52|3250.82|3259.41|3250.71|14
1629631080000|2021-08-22 11:18:00|3259.54|3250.84|3260.28|3251.58|3260.34|3251.64|3259.54|3250.84|24
1629631090000|2021-08-22 11:18:10|3260.3|3251.6|3260.74|3252.04|3260.8|3252.1|3260.25|3251.55|32
1629631100000|2021-08-22 11:18:20|3260.56|3251.86|3260.81|3252.11|3260.82|3252.12|3260.42|3251.72|18
1629631110000|2021-08-22 11:18:30|3260.82|3252.12|3260.89|3252.19|3261.16|3252.46|3260.82|3252.12|29
1629631120000|2021-08-22 11:18:40|3260.91|3252.21|3261.12|3252.42|3261.22|3252.52|3260.79|3252.09|17
1629631130000|2021-08-22 11:18:50|3261.1|3252.4|3261.25|3252.55|3261.26|3252.56|3261.04|3252.34|35
1629631140000|2021-08-22 11:19:00|3261.18|3252.48|3262.14|3253.44|3262.81|3254.11|3261.16|3252.46|34
1629631150000|2021-08-22 11:19:10|3262.09|3253.39|3261.52|3252.82|3262.3|3253.6|3261.52|3252.82|23
1629631160000|2021-08-22 11:19:20|3261.57|3252.87|3261.64|3252.94|3261.64|3252.94|3261.55|3252.85|28
1629631170000|2021-08-22 11:19:30|3261.63|3252.93|3262.71|3254.01|3263.59|3254.89|3261.62|3252.92|35
1629631180000|2021-08-22 11:19:40|3262.73|3254.03|3263.28|3254.58|3263.36|3254.66|3262.73|3254.03|27
1629631190000|2021-08-22 11:19:50|3263.27|3254.57|3263.29|3254.59|3263.41|3254.71|3263.22|3254.52|29
1629631200000|2021-08-22 11:20:00|3263.26|3254.56|3262.95|3254.25|3263.46|3254.76|3262.92|3254.22|25
1629631210000|2021-08-22 11:20:10|3262.94|3254.24|3263.15|3254.45|3263.23|3254.53|3262.94|3254.24|26
1629631220000|2021-08-22 11:20:20|3263.17|3254.47|3263.15|3254.45|3263.22|3254.52|3263.12|3254.42|25
1629631230000|2021-08-22 11:20:30|3263.16|3254.46|3263.5|3254.8|3263.66|3254.96|3263.12|3254.42|31
1629631240000|2021-08-22 11:20:40|3263.52|3254.82|3263.51|3254.81|3263.52|3254.82|3263.49|3254.79|13
1629631250000|2021-08-22 11:20:50|3263.5|3254.8|3263.41|3254.71|3263.51|3254.81|3263.27|3254.57|23
1629631260000|2021-08-22 11:21:00|3263.39|3254.69|3263.41|3254.71|3263.41|3254.71|3263.36|3254.66|19
1629631270000|2021-08-22 11:21:10|3263.38|3254.68|3262.77|3254.07|3263.41|3254.71|3262.61|3253.91|31
1629631280000|2021-08-22 11:21:20|3262.83|3254.13|3262.82|3254.12|3262.84|3254.14|3262.72|3254.02|25
1629631290000|2021-08-22 11:21:30|3262.85|3254.15|3261.98|3253.28|3262.91|3254.21|3261.98|3253.28|22
1629631300000|2021-08-22 11:21:40|3261.92|3253.22|3262.39|3253.69|3262.51|3253.81|3261.89|3253.19|27
1629631310000|2021-08-22 11:21:50|3262.37|3253.67|3262.23|3253.53|3262.61|3253.91|3262.23|3253.53|23
1629631320000|2021-08-22 11:22:00|3262.2|3253.5|3262.31|3253.61|3262.33|3253.63|3262.18|3253.48|20
1629631330000|2021-08-22 11:22:10|3262.32|3253.62|3262.61|3253.91|3262.78|3254.08|3262.32|3253.62|20
1629631340000|2021-08-22 11:22:20|3262.62|3253.92|3262.38|3253.68|3262.64|3253.94|3262.36|3253.66|26
1629631350000|2021-08-22 11:22:30|3262.39|3253.69|3262.43|3253.73|3262.43|3253.73|3262.38|3253.68|17
1629631360000|2021-08-22 11:22:40|3262.41|3253.71|3262.51|3253.81|3262.53|3253.83|3262.41|3253.71|11
1629631370000|2021-08-22 11:22:50|3262.56|3253.86|3263.26|3254.56|3263.27|3254.57|3262.55|3253.85|20
1629631380000|2021-08-22 11:23:00|3263.24|3254.54|3262.9|3254.2|3263.24|3254.54|3262.9|3254.2|21
1629631390000|2021-08-22 11:23:10|3262.83|3254.13|3262.73|3254.03|3262.84|3254.14|3262.69|3253.99|25
1629631400000|2021-08-22 11:23:20|3262.74|3254.04|3262.84|3254.14|3262.84|3254.14|3262.74|3254.04|16
1629631410000|2021-08-22 11:23:30|3262.83|3254.13|3262.95|3254.25|3262.95|3254.25|3262.83|3254.13|14
1629631420000|2021-08-22 11:23:40|3262.93|3254.23|3262.93|3254.23|3262.96|3254.26|3262.82|3254.12|16
1629631430000|2021-08-22 11:23:50|3262.96|3254.26|3263.04|3254.34|3263.11|3254.41|3262.96|3254.26|16
1629631440000|2021-08-22 11:24:00|3263.07|3254.37|3263.14|3254.44|3263.14|3254.44|3263.07|3254.37|10
1629631450000|2021-08-22 11:24:10|3263.13|3254.43|3263.07|3254.37|3263.14|3254.44|3263.07|3254.37|14
1629631460000|2021-08-22 11:24:20|3263.08|3254.38|3263.18|3254.48|3263.2|3254.5|3263.07|3254.37|15
1629631470000|2021-08-22 11:24:30|3263.19|3254.49|3263.18|3254.48|3263.23|3254.53|3263.15|3254.45|21
1629631480000|2021-08-22 11:24:40|3263.17|3254.47|3264.26|3255.56|3264.26|3255.56|3263.17|3254.47|27
1629631490000|2021-08-22 11:24:50|3264.23|3255.53|3263.83|3255.13|3264.36|3255.66|3263.74|3255.04|26
1629631500000|2021-08-22 11:25:00|3263.9|3255.2|3264.14|3255.44|3264.14|3255.44|3263.9|3255.2|12
1629631510000|2021-08-22 11:25:10|3264.18|3255.48|3264.2|3255.5|3264.24|3255.54|3264.04|3255.34|6
1629631520000|2021-08-22 11:25:20|3264.19|3255.49|3265.63|3256.93|3265.67|3256.97|3264.19|3255.49|23
1629631530000|2021-08-22 11:25:30|3265.67|3256.97|3265.59|3256.89|3265.68|3256.98|3265.58|3256.88|24
1629631540000|2021-08-22 11:25:40|3265.6|3256.9|3265.59|3256.89|3265.63|3256.93|3265.58|3256.88|21
1629631550000|2021-08-22 11:25:50|3265.6|3256.9|3264.61|3255.91|3265.69|3256.99|3264.48|3255.78|28
1629631560000|2021-08-22 11:26:00|3264.62|3255.92|3264.08|3255.38|3264.62|3255.92|3264.08|3255.38|25
1629631570000|2021-08-22 11:26:10|3264|3255.3|3262.89|3254.19|3264|3255.3|3262.89|3254.19|28
1629631580000|2021-08-22 11:26:20|3262.77|3254.07|3259.38|3250.68|3262.77|3254.07|3259.3|3250.6|39
1629631590000|2021-08-22 11:26:30|3259.4|3250.7|3260.64|3251.94|3260.68|3251.98|3259.27|3250.57|39
1629631600000|2021-08-22 11:26:40|3260.74|3252.04|3261.9|3253.2|3262.02|3253.32|3260.74|3252.04|38
1629631610000|2021-08-22 11:26:50|3261.91|3253.21|3260.93|3252.23|3262.59|3253.89|3260.93|3252.23|36
1629631620000|2021-08-22 11:27:00|3261|3252.3|3261.1|3252.4|3261.1|3252.4|3260.84|3252.14|28
1629631630000|2021-08-22 11:27:10|3261.11|3252.41|3261.19|3252.49|3261.19|3252.49|3261.09|3252.39|24
1629631640000|2021-08-22 11:27:20|3261.2|3252.5|3261.03|3252.33|3261.27|3252.57|3260.92|3252.22|27
1629631650000|2021-08-22 11:27:30|3261.05|3252.35|3261.22|3252.52|3261.26|3252.56|3261.01|3252.31|32
1629631660000|2021-08-22 11:27:40|3261.24|3252.54|3261.23|3252.53|3261.3|3252.6|3261.11|3252.41|32
1629631670000|2021-08-22 11:27:50|3261.22|3252.52|3261.52|3252.82|3261.74|3253.04|3260.85|3252.15|34
1629631680000|2021-08-22 11:28:00|3261.47|3252.77|3261.16|3252.46|3261.74|3253.04|3261.16|3252.46|30
1629631690000|2021-08-22 11:28:10|3261.17|3252.47|3261.6|3252.9|3261.6|3252.9|3261.15|3252.45|28
1629631700000|2021-08-22 11:28:20|3261.62|3252.92|3261.38|3252.68|3261.79|3253.09|3261.37|3252.67|33
1629631710000|2021-08-22 11:28:30|3261.45|3252.75|3261.24|3252.54|3261.72|3253.02|3261.15|3252.45|27
1629631720000|2021-08-22 11:28:40|3261.16|3252.46|3261.03|3252.33|3261.16|3252.46|3261.03|3252.33|18
1629631730000|2021-08-22 11:28:50|3261.04|3252.34|3261.07|3252.37|3261.15|3252.45|3261.04|3252.34|26
1629631740000|2021-08-22 11:29:00|3261.11|3252.41|3260.14|3251.44|3261.48|3252.78|3260.14|3251.44|25
1629631750000|2021-08-22 11:29:10|3260.15|3251.45|3260.24|3251.54|3260.29|3251.59|3260.06|3251.36|30
1629631760000|2021-08-22 11:29:20|3260.28|3251.58|3261.31|3252.61|3261.34|3252.64|3260.24|3251.54|26
1629631770000|2021-08-22 11:29:30|3261.29|3252.59|3261.37|3252.67|3261.4|3252.7|3261.26|3252.56|33
1629631780000|2021-08-22 11:29:40|3261.39|3252.69|3261.42|3252.72|3261.44|3252.74|3261.37|3252.67|17
1629631790000|2021-08-22 11:29:50|3261.4|3252.7|3261.43|3252.73|3261.46|3252.76|3261.39|3252.69|23
1629631800000|2021-08-22 11:30:00|3261.45|3252.75|3263.72|3255.02|3263.76|3255.06|3261.45|3252.75|31
1629631810000|2021-08-22 11:30:10|3263.71|3255.01|3263.64|3254.94|3263.71|3255.01|3262.95|3254.25|30
1629631820000|2021-08-22 11:30:20|3263.68|3254.98|3265.16|3256.46|3265.23|3256.53|3263.68|3254.98|33
1629631830000|2021-08-22 11:30:30|3265.14|3256.44|3264.19|3255.49|3265.17|3256.47|3264.16|3255.46|31
1629631840000|2021-08-22 11:30:40|3264.2|3255.5|3264.18|3255.48|3264.41|3255.71|3263.99|3255.29|32
1629631850000|2021-08-22 11:30:50|3264.19|3255.49|3264.4|3255.7|3264.44|3255.74|3264.16|3255.46|22
1629631860000|2021-08-22 11:31:00|3264.42|3255.72|3264.33|3255.63|3264.42|3255.72|3264.21|3255.51|25
1629631870000|2021-08-22 11:31:10|3264.34|3255.64|3264.05|3255.35|3264.34|3255.64|3263.89|3255.19|17
1629631880000|2021-08-22 11:31:20|3264.06|3255.36|3264.16|3255.46|3264.16|3255.46|3264.04|3255.34|13
1629631890000|2021-08-22 11:31:30|3264.12|3255.42|3263.68|3254.98|3264.15|3255.45|3263.68|3254.98|23
1629631900000|2021-08-22 11:31:40|3263.48|3254.78|3263.16|3254.46|3263.48|3254.78|3263.15|3254.45|19
1629631910000|2021-08-22 11:31:50|3263.21|3254.51|3263.08|3254.38|3263.23|3254.53|3263.08|3254.38|5
1629631920000|2021-08-22 11:32:00|3263.07|3254.37|3263.25|3254.55|3263.3|3254.6|3263.05|3254.35|30
1629631930000|2021-08-22 11:32:10|3263.26|3254.56|3263.16|3254.46|3263.31|3254.61|3263.08|3254.38|24
1629631940000|2021-08-22 11:32:20|3263.15|3254.45|3263.44|3254.74|3263.44|3254.74|3263.08|3254.38|25
1629631950000|2021-08-22 11:32:30|3263.42|3254.72|3263.51|3254.81|3263.55|3254.85|3263.41|3254.71|12
1629631960000|2021-08-22 11:32:40|3263.53|3254.83|3262.87|3254.17|3263.59|3254.89|3262.87|3254.17|31
1629631970000|2021-08-22 11:32:50|3262.91|3254.21|3262.96|3254.26|3263.07|3254.37|3262.88|3254.18|30
1629631980000|2021-08-22 11:33:00|3263.02|3254.32|3262.87|3254.17|3263.02|3254.32|3262.64|3253.94|25
1629631990000|2021-08-22 11:33:10|3262.82|3254.12|3262.48|3253.78|3262.85|3254.15|3262.48|3253.78|31
1629632000000|2021-08-22 11:33:20|3262.43|3253.73|3262.31|3253.61|3262.43|3253.73|3262.04|3253.34|30
1629632010000|2021-08-22 11:33:30|3262.32|3253.62|3262.46|3253.76|3262.68|3253.98|3262.32|3253.62|30
1629632020000|2021-08-22 11:33:40|3262.47|3253.77|3261.91|3253.21|3262.47|3253.77|3261.68|3252.98|34
1629632030000|2021-08-22 11:33:50|3261.93|3253.23|3261.97|3253.27|3262.06|3253.36|3261.89|3253.19|28
1629632040000|2021-08-22 11:34:00|3261.96|3253.26|3261.6|3252.9|3261.97|3253.27|3261.6|3252.9|18
1629632050000|2021-08-22 11:34:10|3261.59|3252.89|3261.01|3252.31|3261.6|3252.9|3260.95|3252.25|33
1629632060000|2021-08-22 11:34:20|3261.02|3252.32|3260.23|3251.53|3261.08|3252.38|3260.22|3251.52|27
1629632070000|2021-08-22 11:34:30|3260.2|3251.5|3260.15|3251.45|3260.28|3251.58|3260.08|3251.38|28
1629632080000|2021-08-22 11:34:40|3260.13|3251.43|3258.9|3250.2|3260.16|3251.46|3258.82|3250.12|32
1629632090000|2021-08-22 11:34:50|3258.92|3250.22|3258.69|3249.99|3258.93|3250.23|3258.63|3249.93|33
1629632100000|2021-08-22 11:35:00|3258.75|3250.05|3259.02|3250.32|3259.04|3250.34|3258.66|3249.96|32
1629632110000|2021-08-22 11:35:10|3258.97|3250.27|3258.93|3250.23|3258.99|3250.29|3258.89|3250.19|19
1629632120000|2021-08-22 11:35:20|3258.92|3250.22|3258.76|3250.06|3259.53|3250.83|3258.69|3249.99|35
1629632130000|2021-08-22 11:35:30|3258.81|3250.11|3258.49|3249.79|3258.97|3250.27|3258.29|3249.59|33
1629632140000|2021-08-22 11:35:40|3258.5|3249.8|3258.1|3249.4|3258.51|3249.81|3258.1|3249.4|33
1629632150000|2021-08-22 11:35:50|3258.11|3249.41|3258.3|3249.6|3258.37|3249.67|3258.11|3249.41|25
1629632160000|2021-08-22 11:36:00|3258.31|3249.61|3256.41|3247.71|3258.34|3249.64|3256.27|3247.57|34
1629632170000|2021-08-22 11:36:10|3256.39|3247.69|3256.87|3248.17|3256.88|3248.18|3256.28|3247.58|33
1629632180000|2021-08-22 11:36:20|3256.86|3248.16|3256.74|3248.04|3256.87|3248.17|3256.66|3247.96|28
1629632190000|2021-08-22 11:36:30|3256.79|3248.09|3257.01|3248.31|3257.06|3248.36|3256.27|3247.57|27
1629632200000|2021-08-22 11:36:40|3257.23|3248.53|3257.51|3248.81|3257.77|3249.07|3257.23|3248.53|29
1629632210000|2021-08-22 11:36:50|3257.44|3248.74|3258.23|3249.53|3258.23|3249.53|3257.32|3248.62|26
1629632220000|2021-08-22 11:37:00|3258.27|3249.57|3258.46|3249.76|3258.73|3250.03|3258.06|3249.36|31
1629632230000|2021-08-22 11:37:10|3258.45|3249.75|3258.27|3249.57|3258.46|3249.76|3258.18|3249.48|19
1629632240000|2021-08-22 11:37:20|3258.28|3249.58|3258.56|3249.86|3258.67|3249.97|3258.28|3249.58|16
1629632250000|2021-08-22 11:37:30|3258.58|3249.88|3258.83|3250.13|3259.27|3250.57|3258.58|3249.88|32
1629632260000|2021-08-22 11:37:40|3258.85|3250.15|3259.87|3251.17|3259.87|3251.17|3258.79|3250.09|25
1629632270000|2021-08-22 11:37:50|3259.88|3251.18|3259.49|3250.79|3259.88|3251.18|3259.25|3250.55|31
1629632280000|2021-08-22 11:38:00|3259.51|3250.81|3259.56|3250.86|3259.84|3251.14|3259.29|3250.59|34
1629632290000|2021-08-22 11:38:10|3259.59|3250.89|3259.75|3251.05|3259.96|3251.26|3259.58|3250.88|31
1629632300000|2021-08-22 11:38:20|3259.73|3251.03|3259.86|3251.16|3259.99|3251.29|3259.71|3251.01|31
1629632310000|2021-08-22 11:38:30|3259.78|3251.08|3260.13|3251.43|3260.19|3251.49|3259.75|3251.05|31
1629632320000|2021-08-22 11:38:40|3260.17|3251.47|3259.19|3250.49|3260.19|3251.49|3258.88|3250.18|33
1629632330000|2021-08-22 11:38:50|3259.2|3250.5|3259.78|3251.08|3259.96|3251.26|3259.18|3250.48|33
1629632340000|2021-08-22 11:39:00|3259.77|3251.07|3259.8|3251.1|3259.86|3251.16|3259.77|3251.07|30
1629632350000|2021-08-22 11:39:10|3259.82|3251.12|3259.92|3251.22|3259.92|3251.22|3259.66|3250.96|20
1629632360000|2021-08-22 11:39:20|3259.91|3251.21|3260.84|3252.14|3261.2|3252.5|3259.85|3251.15|32
1629632370000|2021-08-22 11:39:30|3260.79|3252.09|3259.99|3251.29|3260.87|3252.17|3259.99|3251.29|31
1629632380000|2021-08-22 11:39:40|3260.02|3251.32|3260.09|3251.39|3260.14|3251.44|3260.01|3251.31|23
1629632390000|2021-08-22 11:39:50|3260.1|3251.4|3260.19|3251.49|3260.2|3251.5|3260.09|3251.39|20
1629632400000|2021-08-22 11:40:00|3260.18|3251.48|3259.84|3251.14|3260.18|3251.48|3258.92|3250.22|27
1629632410000|2021-08-22 11:40:10|3259.83|3251.13|3259.65|3250.95|3259.84|3251.14|3259.65|3250.95|27
1629632420000|2021-08-22 11:40:20|3259.67|3250.97|3259.72|3251.02|3259.72|3251.02|3259.52|3250.82|25
1629632430000|2021-08-22 11:40:30|3259.75|3251.05|3258.99|3250.29|3259.78|3251.08|3258.92|3250.22|33
1629632440000|2021-08-22 11:40:40|3259.01|3250.31|3259.21|3250.51|3259.24|3250.54|3259.01|3250.31|31
1629632450000|2021-08-22 11:40:50|3259.22|3250.52|3259.26|3250.56|3259.26|3250.56|3259.09|3250.39|21
1629632460000|2021-08-22 11:41:00|3259.24|3250.54|3259.27|3250.57|3259.3|3250.6|3259.18|3250.48|19
1629632470000|2021-08-22 11:41:10|3259.2|3250.5|3259.29|3250.59|3259.36|3250.66|3259.2|3250.5|19
1629632480000|2021-08-22 11:41:20|3259.3|3250.6|3258.38|3249.68|3259.3|3250.6|3258.34|3249.64|29
1629632490000|2021-08-22 11:41:30|3258.37|3249.67|3258.34|3249.64|3258.4|3249.7|3258.21|3249.51|24
1629632500000|2021-08-22 11:41:40|3258.35|3249.65|3258.23|3249.53|3258.35|3249.65|3258.23|3249.53|17
1629632510000|2021-08-22 11:41:50|3258.25|3249.55|3258.34|3249.64|3258.44|3249.74|3258.1|3249.4|28
1629632520000|2021-08-22 11:42:00|3258.37|3249.67|3258.29|3249.59|3258.37|3249.67|3258.24|3249.54|21
1629632530000|2021-08-22 11:42:10|3258.28|3249.58|3258.24|3249.54|3258.28|3249.58|3258.24|3249.54|14
1629632540000|2021-08-22 11:42:20|3258.23|3249.53|3258.31|3249.61|3258.31|3249.61|3258.22|3249.52|19
1629632550000|2021-08-22 11:42:30|3258.27|3249.57|3258.19|3249.49|3258.27|3249.57|3258.19|3249.49|11
1629632560000|2021-08-22 11:42:40|3258.2|3249.5|3258.7|3250|3259.12|3250.42|3258.19|3249.49|24
1629632570000|2021-08-22 11:42:50|3258.71|3250.01|3258.8|3250.1|3258.88|3250.18|3258.67|3249.97|26
1629632580000|2021-08-22 11:43:00|3258.79|3250.09|3258.66|3249.96|3258.8|3250.1|3258.32|3249.62|29
1629632590000|2021-08-22 11:43:10|3258.68|3249.98|3258.84|3250.14|3258.84|3250.14|3258.34|3249.64|22
1629632600000|2021-08-22 11:43:20|3258.85|3250.15|3258.63|3249.93|3258.85|3250.15|3258.54|3249.84|22
1629632610000|2021-08-22 11:43:30|3258.62|3249.92|3259.15|3250.45|3259.15|3250.45|3258.62|3249.92|29
1629632620000|2021-08-22 11:43:40|3259.16|3250.46|3258.96|3250.26|3259.18|3250.48|3258.84|3250.14|32
1629632630000|2021-08-22 11:43:50|3258.95|3250.25|3259.19|3250.49|3259.48|3250.78|3258.95|3250.25|28
1629632640000|2021-08-22 11:44:00|3259.24|3250.54|3260.48|3251.78|3260.68|3251.98|3259.24|3250.54|32
1629632650000|2021-08-22 11:44:10|3260.47|3251.77|3260.09|3251.39|3260.47|3251.77|3260.07|3251.37|23
1629632660000|2021-08-22 11:44:20|3260.1|3251.4|3259.29|3250.59|3260.1|3251.4|3259.29|3250.59|12
1629632670000|2021-08-22 11:44:30|3259.27|3250.57|3259.54|3250.84|3259.54|3250.84|3259.27|3250.57|19
1629632680000|2021-08-22 11:44:40|3259.5|3250.8|3259.56|3250.86|3259.61|3250.91|3259.5|3250.8|12
1629632690000|2021-08-22 11:44:50|3259.57|3250.87|3260.02|3251.32|3260.02|3251.32|3259.53|3250.83|26
1629632700000|2021-08-22 11:45:00|3259.98|3251.28|3260.01|3251.31|3260.03|3251.33|3259.96|3251.26|17
1629632710000|2021-08-22 11:45:10|3259.85|3251.15|3258.91|3250.21|3259.85|3251.15|3258.91|3250.21|19
1629632720000|2021-08-22 11:45:20|3258.93|3250.23|3258.06|3249.36|3258.93|3250.23|3258.03|3249.33|27
1629632730000|2021-08-22 11:45:30|3257.98|3249.28|3257.97|3249.27|3258.02|3249.32|3257.93|3249.23|33
1629632740000|2021-08-22 11:45:40|3257.99|3249.29|3257.09|3248.39|3257.99|3249.29|3257.06|3248.36|24
1629632750000|2021-08-22 11:45:50|3257.1|3248.4|3256.94|3248.24|3257.12|3248.42|3256.92|3248.22|18
1629632760000|2021-08-22 11:46:00|3256.92|3248.22|3256.92|3248.22|3256.94|3248.24|3256.9|3248.2|6
1629632770000|2021-08-22 11:46:10|3256.91|3248.21|3256.76|3248.06|3256.91|3248.21|3256.76|3248.06|6
1629632780000|2021-08-22 11:46:20|3256.77|3248.07|3256.66|3247.96|3256.81|3248.11|3256.57|3247.87|22
1629632790000|2021-08-22 11:46:30|3256.65|3247.95|3256.53|3247.83|3256.65|3247.95|3256.53|3247.83|6
1629632800000|2021-08-22 11:46:40|3256.54|3247.84|3257.11|3248.41|3257.13|3248.43|3256.51|3247.81|30
1629632810000|2021-08-22 11:46:50|3257.08|3248.38|3257.53|3248.83|3257.57|3248.87|3257.08|3248.38|25
1629632820000|2021-08-22 11:47:00|3257.28|3248.58|3256.9|3248.2|3257.3|3248.6|3256.86|3248.16|23
1629632830000|2021-08-22 11:47:10|3256.89|3248.19|3256.88|3248.18|3256.99|3248.29|3256.83|3248.13|13
1629632840000|2021-08-22 11:47:20|3256.9|3248.2|3257.01|3248.31|3257.04|3248.34|3256.88|3248.18|31
1629632850000|2021-08-22 11:47:30|3257.09|3248.39|3257.55|3248.85|3257.55|3248.85|3257.05|3248.35|24
1629632860000|2021-08-22 11:47:40|3257.59|3248.89|3258.57|3249.87|3258.62|3249.92|3257.59|3248.89|32
1629632870000|2021-08-22 11:47:50|3258.58|3249.88|3258.47|3249.77|3258.63|3249.93|3258.34|3249.64|30
1629632880000|2021-08-22 11:48:00|3258.44|3249.74|3259.48|3250.78|3259.48|3250.78|3258.44|3249.74|21
1629632890000|2021-08-22 11:48:10|3259.54|3250.84|3260.43|3251.73|3260.73|3252.03|3259.54|3250.84|33
1629632900000|2021-08-22 11:48:20|3260.44|3251.74|3260.3|3251.6|3260.44|3251.74|3259.92|3251.22|34
1629632910000|2021-08-22 11:48:30|3260.33|3251.63|3260.28|3251.58|3260.39|3251.69|3260.28|3251.58|25
1629632920000|2021-08-22 11:48:40|3260.31|3251.61|3259.4|3250.7|3260.31|3251.61|3259.34|3250.64|26
1629632930000|2021-08-22 11:48:50|3259.41|3250.71|3259.37|3250.67|3259.46|3250.76|3259.33|3250.63|30
1629632940000|2021-08-22 11:49:00|3259.34|3250.64|3259.28|3250.58|3259.51|3250.81|3259.03|3250.33|33
1629632950000|2021-08-22 11:49:10|3259.26|3250.56|3259.93|3251.23|3259.94|3251.24|3259.24|3250.54|30
1629632960000|2021-08-22 11:49:20|3259.91|3251.21|3259.57|3250.87|3259.95|3251.25|3259.56|3250.86|29
1629632970000|2021-08-22 11:49:30|3259.59|3250.89|3259.68|3250.98|3259.8|3251.1|3259.53|3250.83|29
1629632980000|2021-08-22 11:49:40|3259.65|3250.95|3260.12|3251.42|3260.17|3251.47|3259.65|3250.95|34
1629632990000|2021-08-22 11:49:50|3260.13|3251.43|3260.11|3251.41|3260.18|3251.48|3260.03|3251.33|21
1629633000000|2021-08-22 11:50:00|3260.06|3251.36|3260.1|3251.4|3260.25|3251.55|3260.04|3251.34|24
1629633010000|2021-08-22 11:50:10|3260.14|3251.44|3259.04|3250.34|3260.14|3251.44|3258.92|3250.22|32
1629633020000|2021-08-22 11:50:20|3259.01|3250.31|3258.5|3249.8|3259.07|3250.37|3258.41|3249.71|30
1629633030000|2021-08-22 11:50:30|3258.31|3249.61|3257.79|3249.09|3258.31|3249.61|3257.65|3248.95|35
1629633040000|2021-08-22 11:50:40|3257.77|3249.07|3257.76|3249.06|3257.89|3249.19|3257.74|3249.04|23
1629633050000|2021-08-22 11:50:50|3257.77|3249.07|3257.79|3249.09|3257.84|3249.14|3257.74|3249.04|25
1629633060000|2021-08-22 11:51:00|3257.83|3249.13|3257.84|3249.14|3257.87|3249.17|3257.8|3249.1|22
1629633070000|2021-08-22 11:51:10|3257.89|3249.19|3257.98|3249.28|3257.98|3249.28|3257.79|3249.09|33
1629633080000|2021-08-22 11:51:20|3257.97|3249.27|3257.99|3249.29|3257.99|3249.29|3257.94|3249.24|17
1629633090000|2021-08-22 11:51:30|3258|3249.3|3259.56|3250.86|3259.66|3250.96|3257.99|3249.29|30
1629633100000|2021-08-22 11:51:40|3259.48|3250.78|3259.78|3251.08|3259.78|3251.08|3259.38|3250.68|31
1629633110000|2021-08-22 11:51:50|3259.95|3251.25|3259.37|3250.67|3260.38|3251.68|3259.25|3250.55|34
1629633120000|2021-08-22 11:52:00|3259.39|3250.69|3260.07|3251.37|3260.31|3251.61|3259.39|3250.69|26
1629633130000|2021-08-22 11:52:10|3260.06|3251.36|3259.96|3251.26|3260.06|3251.36|3259.87|3251.17|22
1629633140000|2021-08-22 11:52:20|3259.95|3251.25|3259.74|3251.04|3259.95|3251.25|3259.68|3250.98|24
1629633150000|2021-08-22 11:52:30|3259.75|3251.05|3258.64|3249.94|3259.75|3251.05|3258.64|3249.94|25
1629633160000|2021-08-22 11:52:40|3258.65|3249.95|3258.42|3249.72|3258.68|3249.98|3258.41|3249.71|33
1629633170000|2021-08-22 11:52:50|3258.39|3249.69|3257.52|3248.82|3258.39|3249.69|3257.52|3248.82|30
1629633180000|2021-08-22 11:53:00|3257.53|3248.83|3257.5|3248.8|3257.85|3249.15|3257.39|3248.69|33
1629633190000|2021-08-22 11:53:10|3257.4|3248.7|3257.37|3248.67|3257.63|3248.93|3257.28|3248.58|32
1629633200000|2021-08-22 11:53:20|3257.39|3248.69|3257.33|3248.63|3257.54|3248.84|3257.32|3248.62|24
1629633210000|2021-08-22 11:53:30|3257.32|3248.62|3257.4|3248.7|3257.42|3248.72|3257.32|3248.62|14
1629633220000|2021-08-22 11:53:40|3257.37|3248.67|3257.46|3248.76|3257.46|3248.76|3257.37|3248.67|17
1629633230000|2021-08-22 11:53:50|3257.48|3248.78|3257.42|3248.72|3257.48|3248.78|3257.42|3248.72|4
1629633240000|2021-08-22 11:54:00|3257.4|3248.7|3257.4|3248.7|3257.46|3248.76|3257.39|3248.69|11
1629633250000|2021-08-22 11:54:10|3257.42|3248.72|3257.92|3249.22|3258|3249.3|3257.4|3248.7|14
1629633260000|2021-08-22 11:54:20|3257.78|3249.08|3258.14|3249.44|3258.32|3249.62|3257.77|3249.07|16
1629633270000|2021-08-22 11:54:30|3258.15|3249.45|3258.12|3249.42|3258.28|3249.58|3258.09|3249.39|12
1629633280000|2021-08-22 11:54:40|3258.13|3249.43|3258.06|3249.36|3258.42|3249.72|3258.02|3249.32|20
1629633290000|2021-08-22 11:54:50|3258.09|3249.39|3258.04|3249.34|3258.09|3249.39|3258.02|3249.32|17
1629633300000|2021-08-22 11:55:00|3258.08|3249.38|3257.45|3248.75|3258.11|3249.41|3257.45|3248.75|17
1629633310000|2021-08-22 11:55:10|3257.43|3248.73|3257.48|3248.78|3257.49|3248.79|3257.43|3248.73|4
1629633320000|2021-08-22 11:55:20|3257.5|3248.8|3257.26|3248.56|3257.5|3248.8|3257.26|3248.56|12
1629633330000|2021-08-22 11:55:30|3257.29|3248.59|3257.26|3248.56|3257.29|3248.59|3257.26|3248.56|8
1629633340000|2021-08-22 11:55:40|3257.27|3248.57|3257.48|3248.78|3257.49|3248.79|3257.24|3248.54|23
1629633350000|2021-08-22 11:55:50|3257.47|3248.77|3257.48|3248.78|3257.49|3248.79|3257.47|3248.77|4
1629633360000|2021-08-22 11:56:00|3257.47|3248.77|3256.96|3248.26|3257.47|3248.77|3256.91|3248.21|19
1629633370000|2021-08-22 11:56:10|3256.98|3248.28|3256.84|3248.14|3256.98|3248.28|3256.76|3248.06|18
1629633380000|2021-08-22 11:56:20|3256.81|3248.11|3256.77|3248.07|3256.81|3248.11|3256.7|3248|14
1629633390000|2021-08-22 11:56:30|3256.73|3248.03|3256.47|3247.77|3256.75|3248.05|3256.47|3247.77|13
1629633400000|2021-08-22 11:56:40|3256.48|3247.78|3256.57|3247.87|3256.63|3247.93|3256.48|3247.78|20
1629633410000|2021-08-22 11:56:50|3256.58|3247.88|3256.59|3247.89|3256.61|3247.91|3256.52|3247.82|17
1629633420000|2021-08-22 11:57:00|3256.6|3247.9|3256.69|3247.99|3256.69|3247.99|3256.6|3247.9|18
1629633430000|2021-08-22 11:57:10|3256.68|3247.98|3258.21|3249.51|3258.26|3249.56|3256.68|3247.98|26
1629633440000|2021-08-22 11:57:20|3258.13|3249.43|3257.9|3249.2|3258.17|3249.47|3257.87|3249.17|29
1629633450000|2021-08-22 11:57:30|3257.93|3249.23|3257.76|3249.06|3257.95|3249.25|3257.66|3248.96|24
1629633460000|2021-08-22 11:57:40|3257.71|3249.01|3258.34|3249.64|3258.34|3249.64|3257.71|3249.01|23
1629633470000|2021-08-22 11:57:50|3258.37|3249.67|3258.4|3249.7|3258.74|3250.04|3258.32|3249.62|32
1629633480000|2021-08-22 11:58:00|3258.44|3249.74|3258.22|3249.52|3258.45|3249.75|3258.17|3249.47|28
1629633490000|2021-08-22 11:58:10|3258.21|3249.51|3258.09|3249.39|3258.25|3249.55|3258.09|3249.39|25
1629633500000|2021-08-22 11:58:20|3258.14|3249.44|3258.35|3249.65|3258.35|3249.65|3258.06|3249.36|28
1629633510000|2021-08-22 11:58:30|3258.36|3249.66|3258.33|3249.63|3258.42|3249.72|3258.33|3249.63|15
1629633520000|2021-08-22 11:58:40|3258.34|3249.64|3258.54|3249.84|3258.56|3249.86|3258.33|3249.63|29
1629633530000|2021-08-22 11:58:50|3258.58|3249.88|3258.74|3250.04|3258.77|3250.07|3258.58|3249.88|23
1629633540000|2021-08-22 11:59:00|3258.72|3250.02|3258.9|3250.2|3258.95|3250.25|3258.72|3250.02|28
1629633550000|2021-08-22 11:59:10|3258.89|3250.19|3258.82|3250.12|3258.96|3250.26|3258.81|3250.11|17
1629633560000|2021-08-22 11:59:20|3258.83|3250.13|3258.96|3250.26|3258.98|3250.28|3258.79|3250.09|20
1629633570000|2021-08-22 11:59:30|3258.97|3250.27|3260.24|3251.54|3260.42|3251.72|3258.97|3250.27|26
1629633580000|2021-08-22 11:59:40|3260.2|3251.5|3260.44|3251.74|3260.44|3251.74|3260.17|3251.47|21
1629633590000|2021-08-22 11:59:50|3260.33|3251.63|3261.3|3252.6|3261.38|3252.68|3260.32|3251.62|25
1629633600000|2021-08-22 12:00:00|3261.33|3252.63|3262.59|3253.89|3262.6|3253.9|3261.13|3252.43|36
1629633610000|2021-08-22 12:00:10|3262.6|3253.9|3262.95|3254.25|3262.99|3254.29|3262.55|3253.85|33
1629633620000|2021-08-22 12:00:20|3262.94|3254.24|3264.25|3255.55|3264.35|3255.65|3262.88|3254.18|37
1629633630000|2021-08-22 12:00:30|3264.08|3255.38|3265.61|3256.91|3265.62|3256.92|3264.07|3255.37|28
1629633640000|2021-08-22 12:00:40|3265.57|3256.87|3265.66|3256.96|3265.67|3256.97|3265.02|3256.32|23
1629633650000|2021-08-22 12:00:50|3265.69|3256.99|3267.71|3259.01|3267.74|3259.04|3265.58|3256.88|35
1629633660000|2021-08-22 12:01:00|3267.66|3258.96|3267.6|3258.9|3267.71|3259.01|3267.22|3258.52|28
1629633670000|2021-08-22 12:01:10|3267.66|3258.96|3268.03|3259.33|3268.62|3259.92|3267.56|3258.86|33
1629633680000|2021-08-22 12:01:20|3267.72|3259.02|3267.32|3258.62|3267.76|3259.06|3267.07|3258.37|28
1629633690000|2021-08-22 12:01:30|3267.18|3258.48|3266.43|3257.73|3267.21|3258.51|3266.18|3257.48|37
1629633700000|2021-08-22 12:01:40|3266.37|3257.67|3265.96|3257.26|3266.38|3257.68|3265.74|3257.04|37
1629633710000|2021-08-22 12:01:50|3266.23|3257.53|3265.84|3257.14|3266.33|3257.63|3265.78|3257.08|27
1629633720000|2021-08-22 12:02:00|3265.81|3257.11|3265.33|3256.63|3265.94|3257.24|3264.89|3256.19|34
1629633730000|2021-08-22 12:02:10|3265.34|3256.64|3264.68|3255.98|3265.75|3257.05|3264.41|3255.71|32
1629633740000|2021-08-22 12:02:20|3264.66|3255.96|3264.24|3255.54|3264.67|3255.97|3264.21|3255.51|38
1629633750000|2021-08-22 12:02:30|3264.25|3255.55|3265.75|3257.05|3265.75|3257.05|3264.25|3255.55|29
1629633760000|2021-08-22 12:02:40|3265.77|3257.07|3265.33|3256.63|3265.9|3257.2|3264.66|3255.96|36
1629633770000|2021-08-22 12:02:50|3265.45|3256.75|3264.79|3256.09|3265.52|3256.82|3264.79|3256.09|33
1629633780000|2021-08-22 12:03:00|3264.78|3256.08|3265.13|3256.43|3265.25|3256.55|3264.77|3256.07|30
1629633790000|2021-08-22 12:03:10|3265.09|3256.39|3264.7|3256|3265.26|3256.56|3264.63|3255.93|30
1629633800000|2021-08-22 12:03:20|3264.71|3256.01|3264.83|3256.13|3264.84|3256.14|3264.68|3255.98|28
1629633810000|2021-08-22 12:03:30|3264.84|3256.14|3264.77|3256.07|3264.87|3256.17|3264.69|3255.99|20
1629633820000|2021-08-22 12:03:40|3264.8|3256.1|3263.3|3254.6|3264.8|3256.1|3263.3|3254.6|32
1629633830000|2021-08-22 12:03:50|3263.35|3254.65|3262.59|3253.89|3263.51|3254.81|3262.59|3253.89|34
1629633840000|2021-08-22 12:04:00|3262.66|3253.96|3261.6|3252.9|3262.66|3253.96|3261.38|3252.68|35
1629633850000|2021-08-22 12:04:10|3261.61|3252.91|3261.39|3252.69|3261.61|3252.91|3261.32|3252.62|28
1629633860000|2021-08-22 12:04:20|3261.36|3252.66|3259.66|3250.96|3261.36|3252.66|3259.59|3250.89|36
1629633870000|2021-08-22 12:04:30|3259.51|3250.81|3258.94|3250.24|3259.51|3250.81|3258.94|3250.24|34
1629633880000|2021-08-22 12:04:40|3258.93|3250.23|3258.96|3250.26|3259.04|3250.34|3258.89|3250.19|26
1629633890000|2021-08-22 12:04:50|3259.04|3250.34|3257.68|3248.98|3259.04|3250.34|3257.6|3248.9|27
1629633900000|2021-08-22 12:05:00|3257.69|3248.99|3257.43|3248.73|3257.86|3249.16|3257.27|3248.57|28
1629633910000|2021-08-22 12:05:10|3257.41|3248.71|3256.58|3247.88|3257.41|3248.71|3256.58|3247.88|32
1629633920000|2021-08-22 12:05:20|3256.57|3247.87|3256.11|3247.41|3257.11|3248.41|3256.05|3247.35|36
1629633930000|2021-08-22 12:05:30|3256.09|3247.39|3256.43|3247.73|3256.43|3247.73|3255.64|3246.94|37
1629633940000|2021-08-22 12:05:40|3257.08|3248.38|3258.33|3249.63|3258.33|3249.63|3256.33|3247.63|38
1629633950000|2021-08-22 12:05:50|3258.68|3249.98|3258.66|3249.96|3259.18|3250.48|3257.82|3249.12|39
1629633960000|2021-08-22 12:06:00|3258.6|3249.9|3257.53|3248.83|3258.6|3249.9|3257.41|3248.71|32
1629633970000|2021-08-22 12:06:10|3257.52|3248.82|3257.36|3248.66|3257.52|3248.82|3257.32|3248.62|16
1629633980000|2021-08-22 12:06:20|3257.35|3248.65|3256.44|3247.74|3257.35|3248.65|3256.36|3247.66|30
1629633990000|2021-08-22 12:06:30|3256.43|3247.73|3256.62|3247.92|3256.69|3247.99|3256.43|3247.73|37
1629634000000|2021-08-22 12:06:40|3256.6|3247.9|3256.64|3247.94|3256.79|3248.09|3256.59|3247.89|26
1629634010000|2021-08-22 12:06:50|3256.63|3247.93|3256.42|3247.72|3256.71|3248.01|3256.42|3247.72|16
1629634020000|2021-08-22 12:07:00|3256.45|3247.75|3255.73|3247.03|3256.57|3247.87|3255.73|3247.03|26
1629634030000|2021-08-22 12:07:10|3255.69|3246.99|3254.77|3246.07|3255.74|3247.04|3254.74|3246.04|27
1629634040000|2021-08-22 12:07:20|3254.87|3246.17|3254.77|3246.07|3254.87|3246.17|3254.61|3245.91|34
1629634050000|2021-08-22 12:07:30|3254.68|3245.98|3254.78|3246.08|3254.8|3246.1|3254.63|3245.93|36
1629634060000|2021-08-22 12:07:40|3254.81|3246.11|3254.87|3246.17|3254.97|3246.27|3254.75|3246.05|25
1629634070000|2021-08-22 12:07:50|3254.86|3246.16|3254.92|3246.22|3255.13|3246.43|3254.86|3246.16|31
1629634080000|2021-08-22 12:08:00|3254.93|3246.23|3254.98|3246.28|3254.99|3246.29|3254.81|3246.11|29
1629634090000|2021-08-22 12:08:10|3255|3246.3|3254.6|3245.9|3255.03|3246.33|3254.44|3245.74|25
1629634100000|2021-08-22 12:08:20|3254.61|3245.91|3254.42|3245.72|3254.84|3246.14|3254.34|3245.64|26
1629634110000|2021-08-22 12:08:30|3254.44|3245.74|3253|3244.3|3254.44|3245.74|3252.93|3244.23|34
1629634120000|2021-08-22 12:08:40|3252.93|3244.23|3253.06|3244.36|3253.43|3244.73|3252.93|3244.23|27
1629634130000|2021-08-22 12:08:50|3252.97|3244.27|3253.13|3244.43|3253.65|3244.95|3252.95|3244.25|30
1629634140000|2021-08-22 12:09:00|3253.14|3244.44|3252.09|3243.39|3253.14|3244.44|3251.57|3242.87|32
1629634150000|2021-08-22 12:09:10|3252.25|3243.55|3252.88|3244.18|3253.24|3244.54|3252.16|3243.46|37
1629634160000|2021-08-22 12:09:20|3252.87|3244.17|3252.41|3243.71|3252.91|3244.21|3251.97|3243.27|37
1629634170000|2021-08-22 12:09:30|3252.36|3243.66|3251.81|3243.11|3252.43|3243.73|3251.81|3243.11|31
1629634180000|2021-08-22 12:09:40|3251.8|3243.1|3249.96|3241.26|3251.88|3243.18|3249.93|3241.23|35
1629634190000|2021-08-22 12:09:50|3249.97|3241.27|3251.42|3242.72|3251.61|3242.91|3249.92|3241.22|38
1629634200000|2021-08-22 12:10:00|3251.3|3242.6|3251.27|3242.57|3251.3|3242.6|3249.98|3241.28|40
1629634210000|2021-08-22 12:10:10|3251.48|3242.78|3250.56|3241.86|3251.72|3243.02|3250.12|3241.42|31
1629634220000|2021-08-22 12:10:20|3250.5|3241.8|3250.24|3241.54|3250.76|3242.06|3250.24|3241.54|34
1629634230000|2021-08-22 12:10:30|3250.23|3241.53|3250.21|3241.51|3250.49|3241.79|3250.19|3241.49|32
1629634240000|2021-08-22 12:10:40|3250.18|3241.48|3250.15|3241.45|3250.31|3241.61|3250.14|3241.44|33
1629634250000|2021-08-22 12:10:50|3250.14|3241.44|3249.19|3240.49|3250.14|3241.44|3249.19|3240.49|30
1629634260000|2021-08-22 12:11:00|3249.18|3240.48|3249.25|3240.55|3249.31|3240.61|3249.15|3240.45|33
1629634270000|2021-08-22 12:11:10|3249.26|3240.56|3248.94|3240.24|3249.28|3240.58|3248.94|3240.24|28
1629634280000|2021-08-22 12:11:20|3248.93|3240.23|3246.46|3237.76|3248.93|3240.23|3246.42|3237.72|35
1629634290000|2021-08-22 12:11:30|3246.55|3237.85|3247.13|3238.43|3247.85|3239.15|3246.55|3237.85|37
1629634300000|2021-08-22 12:11:40|3247.14|3238.44|3246.73|3238.03|3247.92|3239.22|3246.73|3238.03|38
1629634310000|2021-08-22 12:11:50|3246.85|3238.15|3247.19|3238.49|3247.84|3239.14|3246.64|3237.94|38
1629634320000|2021-08-22 12:12:00|3247.57|3238.87|3247.91|3239.21|3248.67|3239.97|3247.57|3238.87|37
1629634330000|2021-08-22 12:12:10|3247.85|3239.15|3248.9|3240.2|3248.97|3240.27|3247.84|3239.14|32
1629634340000|2021-08-22 12:12:20|3248.94|3240.24|3250.59|3241.89|3250.61|3241.91|3248.94|3240.24|25
1629634350000|2021-08-22 12:12:30|3250.62|3241.92|3250.61|3241.91|3250.73|3242.03|3250.55|3241.85|28
1629634360000|2021-08-22 12:12:40|3250.66|3241.96|3250.95|3242.25|3250.95|3242.25|3250.26|3241.56|25
1629634370000|2021-08-22 12:12:50|3250.93|3242.23|3251.06|3242.36|3251.13|3242.43|3250.9|3242.2|21
1629634380000|2021-08-22 12:13:00|3251.04|3242.34|3250.06|3241.36|3251.19|3242.49|3249.64|3240.94|32
1629634390000|2021-08-22 12:13:10|3250.05|3241.35|3250.25|3241.55|3251.03|3242.33|3250.05|3241.35|30
1629634400000|2021-08-22 12:13:20|3250.27|3241.57|3249.58|3240.88|3250.3|3241.6|3249.25|3240.55|34
1629634410000|2021-08-22 12:13:30|3249.64|3240.94|3249.33|3240.63|3250.44|3241.74|3249.11|3240.41|33
1629634420000|2021-08-22 12:13:40|3249.32|3240.62|3249.31|3240.61|3249.48|3240.78|3249.09|3240.39|29
1629634430000|2021-08-22 12:13:50|3249.32|3240.62|3249.12|3240.42|3249.42|3240.72|3249.12|3240.42|30
1629634440000|2021-08-22 12:14:00|3249.13|3240.43|3250.37|3241.67|3250.49|3241.79|3249.13|3240.43|27
1629634450000|2021-08-22 12:14:10|3250.33|3241.63|3250.22|3241.52|3250.46|3241.76|3250.02|3241.32|33
1629634460000|2021-08-22 12:14:20|3250.25|3241.55|3250.21|3241.51|3250.28|3241.58|3250.08|3241.38|26
1629634470000|2021-08-22 12:14:30|3250.33|3241.63|3251.72|3243.02|3251.74|3243.04|3250.28|3241.58|38
1629634480000|2021-08-22 12:14:40|3251.68|3242.98|3251.17|3242.47|3251.69|3242.99|3250.67|3241.97|36
1629634490000|2021-08-22 12:14:50|3251.22|3242.52|3252.58|3243.88|3253.16|3244.46|3251.22|3242.52|35
1629634500000|2021-08-22 12:15:00|3252.56|3243.86|3251.57|3242.87|3252.72|3244.02|3251.55|3242.85|37
1629634510000|2021-08-22 12:15:10|3251.44|3242.74|3252.21|3243.51|3252.21|3243.51|3251.25|3242.55|36
1629634520000|2021-08-22 12:15:20|3252.37|3243.67|3252.93|3244.23|3252.93|3244.23|3252.37|3243.67|25
1629634530000|2021-08-22 12:15:30|3253.08|3244.38|3253.69|3244.99|3253.84|3245.14|3253.08|3244.38|32
1629634540000|2021-08-22 12:15:40|3253.62|3244.92|3254.55|3245.85|3254.58|3245.88|3253.62|3244.92|24
1629634550000|2021-08-22 12:15:50|3254.71|3246.01|3255.52|3246.82|3255.52|3246.82|3254.55|3245.85|33
1629634560000|2021-08-22 12:16:00|3255.54|3246.84|3256.24|3247.54|3256.88|3248.18|3255.44|3246.74|34
1629634570000|2021-08-22 12:16:10|3256.3|3247.6|3255.84|3247.14|3256.32|3247.62|3255.84|3247.14|27
1629634580000|2021-08-22 12:16:20|3255.85|3247.15|3255.8|3247.1|3255.85|3247.15|3254.6|3245.9|36
1629634590000|2021-08-22 12:16:30|3255.69|3246.99|3256.12|3247.42|3256.18|3247.48|3255.38|3246.68|35
1629634600000|2021-08-22 12:16:40|3256.04|3247.34|3256.03|3247.33|3256.11|3247.41|3255.82|3247.12|37
1629634610000|2021-08-22 12:16:50|3256.06|3247.36|3256.16|3247.46|3256.22|3247.52|3255.77|3247.07|35
1629634620000|2021-08-22 12:17:00|3256.12|3247.42|3256.03|3247.33|3256.13|3247.43|3255.73|3247.03|32
1629634630000|2021-08-22 12:17:10|3256.13|3247.43|3255.7|3247|3256.14|3247.44|3255.64|3246.94|36
1629634640000|2021-08-22 12:17:20|3254.8|3246.1|3254.23|3245.53|3254.8|3246.1|3254.15|3245.45|31
1629634650000|2021-08-22 12:17:30|3254.22|3245.52|3254.2|3245.5|3254.56|3245.86|3254.19|3245.49|31
1629634660000|2021-08-22 12:17:40|3254.25|3245.55|3255.53|3246.83|3255.53|3246.83|3254.11|3245.41|34
1629634670000|2021-08-22 12:17:50|3255.54|3246.84|3255.5|3246.8|3255.54|3246.84|3255.28|3246.58|32
1629634680000|2021-08-22 12:18:00|3255.35|3246.65|3255.52|3246.82|3255.52|3246.82|3254.82|3246.12|33
1629634690000|2021-08-22 12:18:10|3255.48|3246.78|3255.48|3246.78|3255.65|3246.95|3255.32|3246.62|30
1629634700000|2021-08-22 12:18:20|3255.47|3246.77|3255.91|3247.21|3255.97|3247.27|3255.43|3246.73|27
1629634710000|2021-08-22 12:18:30|3255.94|3247.24|3256.08|3247.38|3256.09|3247.39|3255.91|3247.21|30
1629634720000|2021-08-22 12:18:40|3256.07|3247.37|3256.66|3247.96|3256.66|3247.96|3256.03|3247.33|23
1629634730000|2021-08-22 12:18:50|3256.67|3247.97|3256.85|3248.15|3256.86|3248.16|3256.66|3247.96|23
1629634740000|2021-08-22 12:19:00|3256.84|3248.14|3257.1|3248.4|3257.91|3249.21|3256.77|3248.07|25
1629634750000|2021-08-22 12:19:10|3257.06|3248.36|3257.5|3248.8|3257.61|3248.91|3256.87|3248.17|36
1629634760000|2021-08-22 12:19:20|3257.52|3248.82|3257.36|3248.66|3257.56|3248.86|3257.36|3248.66|35
1629634770000|2021-08-22 12:19:30|3257.37|3248.67|3257.49|3248.79|3257.5|3248.8|3257.35|3248.65|23
1629634780000|2021-08-22 12:19:40|3257.48|3248.78|3257.02|3248.32|3257.5|3248.8|3256.94|3248.24|24
1629634790000|2021-08-22 12:19:50|3257.06|3248.36|3257.05|3248.35|3257.35|3248.65|3257.03|3248.33|30
1629634800000|2021-08-22 12:20:00|3257.06|3248.36|3256.56|3247.86|3257.06|3248.36|3256.5|3247.8|28
1629634810000|2021-08-22 12:20:10|3256.57|3247.87|3256.44|3247.74|3256.58|3247.88|3256.43|3247.73|20
1629634820000|2021-08-22 12:20:20|3256.45|3247.75|3256.24|3247.54|3256.46|3247.76|3256.2|3247.5|23
1629634830000|2021-08-22 12:20:30|3256.23|3247.53|3255.92|3247.22|3256.25|3247.55|3255.85|3247.15|24
1629634840000|2021-08-22 12:20:40|3255.93|3247.23|3255.56|3246.86|3255.99|3247.29|3255.53|3246.83|20
1629634850000|2021-08-22 12:20:50|3255.47|3246.77|3255.36|3246.66|3255.67|3246.97|3254.75|3246.05|36
1629634860000|2021-08-22 12:21:00|3255.46|3246.76|3255.72|3247.02|3255.79|3247.09|3255.41|3246.71|32
1629634870000|2021-08-22 12:21:10|3255.73|3247.03|3255.57|3246.87|3255.82|3247.12|3255.53|3246.83|22
1629634880000|2021-08-22 12:21:20|3255.53|3246.83|3254.54|3245.84|3255.55|3246.85|3254.32|3245.62|37
1629634890000|2021-08-22 12:21:30|3254.36|3245.66|3254.01|3245.31|3254.46|3245.76|3253.98|3245.28|32
1629634900000|2021-08-22 12:21:40|3253.98|3245.28|3253.51|3244.81|3253.98|3245.28|3253.05|3244.35|37
1629634910000|2021-08-22 12:21:50|3253.52|3244.82|3254.07|3245.37|3254.08|3245.38|3253.42|3244.72|34
1629634920000|2021-08-22 12:22:00|3254.1|3245.4|3254.27|3245.57|3254.32|3245.62|3254|3245.3|25
1629634930000|2021-08-22 12:22:10|3254.26|3245.56|3254.36|3245.66|3254.37|3245.67|3254.03|3245.33|24
1629634940000|2021-08-22 12:22:20|3254.37|3245.67|3254|3245.3|3254.37|3245.67|3253.94|3245.24|25
1629634950000|2021-08-22 12:22:30|3254.05|3245.35|3253.98|3245.28|3254.07|3245.37|3253.97|3245.27|25
1629634960000|2021-08-22 12:22:40|3254.02|3245.32|3254.13|3245.43|3254.16|3245.46|3253.93|3245.23|32
1629634970000|2021-08-22 12:22:50|3254.15|3245.45|3254.09|3245.39|3254.15|3245.45|3254.06|3245.36|28
1629634980000|2021-08-22 12:23:00|3254.13|3245.43|3254.36|3245.66|3254.46|3245.76|3253.96|3245.26|28
1629634990000|2021-08-22 12:23:10|3254.49|3245.79|3255.01|3246.31|3255.08|3246.38|3254.49|3245.79|35
1629635000000|2021-08-22 12:23:20|3254.95|3246.25|3255.55|3246.85|3255.55|3246.85|3254.74|3246.04|37
1629635010000|2021-08-22 12:23:30|3255.49|3246.79|3255.61|3246.91|3255.8|3247.1|3255.46|3246.76|34
1629635020000|2021-08-22 12:23:40|3255.66|3246.96|3255.7|3247|3255.7|3247|3255.44|3246.74|23
1629635030000|2021-08-22 12:23:50|3255.64|3246.94|3255.63|3246.93|3255.68|3246.98|3255.61|3246.91|32
1629635040000|2021-08-22 12:24:00|3255.66|3246.96|3256.39|3247.69|3256.43|3247.73|3255.66|3246.96|31
1629635050000|2021-08-22 12:24:10|3256.4|3247.7|3255.58|3246.88|3256.4|3247.7|3255.58|3246.88|18
1629635060000|2021-08-22 12:24:20|3255.56|3246.86|3255.23|3246.53|3255.59|3246.89|3255.2|3246.5|28
1629635070000|2021-08-22 12:24:30|3255.21|3246.51|3255.17|3246.47|3255.23|3246.53|3255.14|3246.44|16
1629635080000|2021-08-22 12:24:40|3255.16|3246.46|3256.34|3247.64|3256.34|3247.64|3255.16|3246.46|32
1629635090000|2021-08-22 12:24:50|3256.37|3247.67|3256.54|3247.84|3256.67|3247.97|3256.37|3247.67|28
1629635100000|2021-08-22 12:25:00|3256.56|3247.86|3256.54|3247.84|3256.61|3247.91|3256.42|3247.72|27
1629635110000|2021-08-22 12:25:10|3256.5|3247.8|3256.35|3247.65|3256.53|3247.83|3256.35|3247.65|29
1629635120000|2021-08-22 12:25:20|3256.37|3247.67|3256.41|3247.71|3256.51|3247.81|3256.33|3247.63|34
1629635130000|2021-08-22 12:25:30|3256.42|3247.72|3256.54|3247.84|3256.55|3247.85|3256.41|3247.71|21
1629635140000|2021-08-22 12:25:40|3256.55|3247.85|3256.46|3247.76|3256.55|3247.85|3256.42|3247.72|20
1629635150000|2021-08-22 12:25:50|3256.47|3247.77|3256.47|3247.77|3256.53|3247.83|3256.43|3247.73|25
1629635160000|2021-08-22 12:26:00|3256.44|3247.74|3255.79|3247.09|3256.5|3247.8|3255.78|3247.08|22
1629635170000|2021-08-22 12:26:10|3255.76|3247.06|3255.21|3246.51|3255.8|3247.1|3255.17|3246.47|27
1629635180000|2021-08-22 12:26:20|3255.23|3246.53|3254.84|3246.14|3255.23|3246.53|3254.84|3246.14|28
1629635190000|2021-08-22 12:26:30|3254.48|3245.78|3253.17|3244.47|3254.48|3245.78|3253.17|3244.47|29
1629635200000|2021-08-22 12:26:40|3253.1|3244.4|3252.46|3243.76|3253.1|3244.4|3252.46|3243.76|33
1629635210000|2021-08-22 12:26:50|3252.45|3243.75|3252.02|3243.32|3252.57|3243.87|3251.98|3243.28|23
1629635220000|2021-08-22 12:27:00|3252.04|3243.34|3252.72|3244.02|3252.86|3244.16|3252.04|3243.34|29
1629635230000|2021-08-22 12:27:10|3252.7|3244|3252.73|3244.03|3252.74|3244.04|3252.66|3243.96|21
1629635240000|2021-08-22 12:27:20|3252.74|3244.04|3252.82|3244.12|3252.82|3244.12|3252.69|3243.99|22
1629635250000|2021-08-22 12:27:30|3252.84|3244.14|3253.64|3244.94|3253.71|3245.01|3252.83|3244.13|36
1629635260000|2021-08-22 12:27:40|3253.63|3244.93|3253.41|3244.71|3253.64|3244.94|3253.13|3244.43|26
1629635270000|2021-08-22 12:27:50|3253.47|3244.77|3253.43|3244.73|3253.51|3244.81|3253.39|3244.69|26
1629635280000|2021-08-22 12:28:00|3253.44|3244.74|3253.41|3244.71|3253.65|3244.95|3253.1|3244.4|30
1629635290000|2021-08-22 12:28:10|3253.4|3244.7|3254.61|3245.91|3254.67|3245.97|3253.4|3244.7|34
1629635300000|2021-08-22 12:28:20|3254.67|3245.97|3253.06|3244.36|3254.67|3245.97|3253.05|3244.35|31
1629635310000|2021-08-22 12:28:30|3253.03|3244.33|3252.76|3244.06|3253.23|3244.53|3252.76|3244.06|25
1629635320000|2021-08-22 12:28:40|3252.63|3243.93|3251.9|3243.2|3252.63|3243.93|3251.86|3243.16|33
1629635330000|2021-08-22 12:28:50|3251.92|3243.22|3251.96|3243.26|3252.26|3243.56|3251.84|3243.14|33
1629635340000|2021-08-22 12:29:00|3251.9|3243.2|3251.85|3243.15|3251.94|3243.24|3251.71|3243.01|31
1629635350000|2021-08-22 12:29:10|3251.84|3243.14|3251.9|3243.2|3251.96|3243.26|3251.84|3243.14|30
1629635360000|2021-08-22 12:29:20|3251.91|3243.21|3251.93|3243.23|3252.17|3243.47|3251.86|3243.16|24
1629635370000|2021-08-22 12:29:30|3251.96|3243.26|3251.94|3243.24|3251.99|3243.29|3251.93|3243.23|27
1629635380000|2021-08-22 12:29:40|3251.96|3243.26|3251.98|3243.28|3252.1|3243.4|3251.93|3243.23|33
1629635390000|2021-08-22 12:29:50|3251.96|3243.26|3251.97|3243.27|3252.07|3243.37|3251.94|3243.24|25
1629635400000|2021-08-22 12:30:00|3251.93|3243.23|3251.84|3243.14|3252.03|3243.33|3251.65|3242.95|33
1629635410000|2021-08-22 12:30:10|3251.81|3243.11|3251.51|3242.81|3251.81|3243.11|3251.21|3242.51|30
1629635420000|2021-08-22 12:30:20|3251.45|3242.75|3251.73|3243.03|3251.73|3243.03|3251.35|3242.65|29
1629635430000|2021-08-22 12:30:30|3251.72|3243.02|3251.56|3242.86|3251.8|3243.1|3251.55|3242.85|27
1629635440000|2021-08-22 12:30:40|3251.53|3242.83|3250.02|3241.32|3251.53|3242.83|3249.79|3241.09|35
1629635450000|2021-08-22 12:30:50|3250.03|3241.33|3249.97|3241.27|3250.21|3241.51|3249.92|3241.22|26
1629635460000|2021-08-22 12:31:00|3249.99|3241.29|3249.09|3240.39|3249.99|3241.29|3249.09|3240.39|30
1629635470000|2021-08-22 12:31:10|3249.08|3240.38|3249.36|3240.66|3249.48|3240.78|3248.9|3240.2|29
1629635480000|2021-08-22 12:31:20|3249.43|3240.73|3248.57|3239.87|3249.44|3240.74|3248.52|3239.82|30
1629635490000|2021-08-22 12:31:30|3248.61|3239.91|3248.73|3240.03|3249.05|3240.35|3248.51|3239.81|35
1629635500000|2021-08-22 12:31:40|3248.71|3240.01|3248.82|3240.12|3249.17|3240.47|3248.68|3239.98|31
1629635510000|2021-08-22 12:31:50|3248.83|3240.13|3249.13|3240.43|3249.14|3240.44|3248.79|3240.09|26
1629635520000|2021-08-22 12:32:00|3249.12|3240.42|3249.41|3240.71|3249.53|3240.83|3249.11|3240.41|30
1629635530000|2021-08-22 12:32:10|3249.44|3240.74|3249.49|3240.79|3249.82|3241.12|3249.4|3240.7|21
1629635540000|2021-08-22 12:32:20|3249.51|3240.81|3249.94|3241.24|3250.44|3241.74|3249.46|3240.76|22
1629635550000|2021-08-22 12:32:30|3249.8|3241.1|3250.56|3241.86|3250.64|3241.94|3249.8|3241.1|37
1629635560000|2021-08-22 12:32:40|3250.51|3241.81|3250.53|3241.83|3250.62|3241.92|3250.5|3241.8|25
1629635570000|2021-08-22 12:32:50|3250.54|3241.84|3250.68|3241.98|3250.7|3242|3250.4|3241.7|30
1629635580000|2021-08-22 12:33:00|3250.7|3242|3250.66|3241.96|3250.7|3242|3250.61|3241.91|24
1629635590000|2021-08-22 12:33:10|3250.64|3241.94|3251.07|3242.37|3251.61|3242.91|3250.64|3241.94|28
1629635600000|2021-08-22 12:33:20|3251.09|3242.39|3251.68|3242.98|3251.7|3243|3251.09|3242.39|27
1629635610000|2021-08-22 12:33:30|3251.67|3242.97|3251.6|3242.9|3251.7|3243|3251.47|3242.77|20
1629635620000|2021-08-22 12:33:40|3251.63|3242.93|3251.7|3243|3251.71|3243.01|3251.61|3242.91|12
1629635630000|2021-08-22 12:33:50|3251.79|3243.09|3251.78|3243.08|3251.79|3243.09|3251.78|3243.08|8
1629635640000|2021-08-22 12:34:00|3251.79|3243.09|3251.71|3243.01|3251.89|3243.19|3251.54|3242.84|25
1629635650000|2021-08-22 12:34:10|3251.72|3243.02|3251.79|3243.09|3251.79|3243.09|3251.68|3242.98|9
1629635660000|2021-08-22 12:34:20|3251.8|3243.1|3252.54|3243.84|3252.64|3243.94|3251.8|3243.1|11
1629635670000|2021-08-22 12:34:30|3252.53|3243.83|3252.83|3244.13|3252.83|3244.13|3252.53|3243.83|15
1629635680000|2021-08-22 12:34:40|3252.81|3244.11|3252.83|3244.13|3253|3244.3|3252.81|3244.11|20
1629635690000|2021-08-22 12:34:50|3252.85|3244.15|3252.86|3244.16|3252.94|3244.24|3252.81|3244.11|8
1629635700000|2021-08-22 12:35:00|3252.94|3244.24|3252.87|3244.17|3252.95|3244.25|3252.84|3244.14|5
1629635710000|2021-08-22 12:35:10|3252.88|3244.18|3252.96|3244.26|3252.97|3244.27|3252.88|3244.18|10
1629635720000|2021-08-22 12:35:20|3252.95|3244.25|3253.1|3244.4|3253.1|3244.4|3252.95|3244.25|8
1629635730000|2021-08-22 12:35:30|3253.12|3244.42|3253.51|3244.81|3253.51|3244.81|3252.96|3244.26|18
1629635740000|2021-08-22 12:35:40|3253.52|3244.82|3253.52|3244.82|3253.52|3244.82|3253.52|3244.82|1
1629635750000|2021-08-22 12:35:50|3253.57|3244.87|3254.14|3245.44|3254.14|3245.44|3253.57|3244.87|14
1629635760000|2021-08-22 12:36:00|3254.15|3245.45|3255.11|3246.41|3255.23|3246.53|3254.12|3245.42|25
1629635770000|2021-08-22 12:36:10|3254.97|3246.27|3255.76|3247.06|3255.76|3247.06|3254.71|3246.01|30
1629635780000|2021-08-22 12:36:20|3255.75|3247.05|3255.52|3246.82|3255.77|3247.07|3255.52|3246.82|30
1629635790000|2021-08-22 12:36:30|3255.13|3246.43|3254.63|3245.93|3255.13|3246.43|3254.19|3245.49|24
1629635800000|2021-08-22 12:36:40|3254.56|3245.86|3253.41|3244.71|3254.67|3245.97|3253.41|3244.71|27
1629635810000|2021-08-22 12:36:50|3253.43|3244.73|3252.82|3244.12|3253.43|3244.73|3252.82|3244.12|35
1629635820000|2021-08-22 12:37:00|3252.73|3244.03|3252.17|3243.47|3252.73|3244.03|3252.1|3243.4|30
1629635830000|2021-08-22 12:37:10|3252.12|3243.42|3250.9|3242.2|3252.19|3243.49|3250.9|3242.2|34
1629635840000|2021-08-22 12:37:20|3250.87|3242.17|3251.04|3242.34|3251.15|3242.45|3250.85|3242.15|35
1629635850000|2021-08-22 12:37:30|3251.05|3242.35|3250.98|3242.28|3251.17|3242.47|3250.98|3242.28|25
1629635860000|2021-08-22 12:37:40|3250.99|3242.29|3251.19|3242.49|3251.21|3242.51|3250.97|3242.27|21
1629635870000|2021-08-22 12:37:50|3251.2|3242.5|3251.11|3242.41|3251.24|3242.54|3251.1|3242.4|10
1629635880000|2021-08-22 12:38:00|3251.12|3242.42|3251.62|3242.92|3251.79|3243.09|3251.02|3242.32|34
1629635890000|2021-08-22 12:38:10|3251.61|3242.91|3251.7|3243|3251.77|3243.07|3251.37|3242.67|25
1629635900000|2021-08-22 12:38:20|3251.71|3243.01|3252.32|3243.62|3252.64|3243.94|3251.71|3243.01|27
1629635910000|2021-08-22 12:38:30|3252.31|3243.61|3252.21|3243.51|3252.32|3243.62|3252.17|3243.47|18
1629635920000|2021-08-22 12:38:40|3252.25|3243.55|3252.22|3243.52|3252.32|3243.62|3252.14|3243.44|25
1629635930000|2021-08-22 12:38:50|3252.24|3243.54|3251.11|3242.41|3252.24|3243.54|3251.05|3242.35|26
1629635940000|2021-08-22 12:39:00|3251.12|3242.42|3250.9|3242.2|3251.12|3242.42|3250.85|3242.15|23
1629635950000|2021-08-22 12:39:10|3250.88|3242.18|3250.96|3242.26|3250.97|3242.27|3250.79|3242.09|21
1629635960000|2021-08-22 12:39:20|3250.94|3242.24|3250.93|3242.23|3250.94|3242.24|3250.89|3242.19|10
1629635970000|2021-08-22 12:39:30|3250.91|3242.21|3251.26|3242.56|3251.26|3242.56|3250.91|3242.21|11
1629635980000|2021-08-22 12:39:40|3251.28|3242.58|3251.17|3242.47|3251.32|3242.62|3251.16|3242.46|25
1629635990000|2021-08-22 12:39:50|3251.16|3242.46|3251.08|3242.38|3251.19|3242.49|3251.05|3242.35|23
1629636000000|2021-08-22 12:40:00|3251.11|3242.41|3250.15|3241.45|3251.11|3242.41|3250.12|3241.42|31
1629636010000|2021-08-22 12:40:10|3250.12|3241.42|3250.09|3241.39|3250.17|3241.47|3250.07|3241.37|11
1629636020000|2021-08-22 12:40:20|3250.11|3241.41|3249.94|3241.24|3250.14|3241.44|3249.87|3241.17|27
1629636030000|2021-08-22 12:40:30|3249.95|3241.25|3250.11|3241.41|3250.11|3241.41|3249.92|3241.22|33
1629636040000|2021-08-22 12:40:40|3250.13|3241.43|3250.17|3241.47|3250.2|3241.5|3250.13|3241.43|8
1629636050000|2021-08-22 12:40:50|3250.16|3241.46|3250.15|3241.45|3250.19|3241.49|3250.11|3241.41|20
1629636060000|2021-08-22 12:41:00|3250.14|3241.44|3250.4|3241.7|3250.4|3241.7|3250.14|3241.44|16
1629636070000|2021-08-22 12:41:10|3250.57|3241.87|3249.18|3240.48|3251|3242.3|3249.18|3240.48|34
1629636080000|2021-08-22 12:41:20|3249.12|3240.42|3249.47|3240.77|3249.47|3240.77|3248.14|3239.44|37
1629636090000|2021-08-22 12:41:30|3249.54|3240.84|3248.99|3240.29|3249.82|3241.12|3248.89|3240.19|38
1629636100000|2021-08-22 12:41:40|3249.02|3240.32|3248.88|3240.18|3249.04|3240.34|3248.86|3240.16|30
1629636110000|2021-08-22 12:41:50|3248.64|3239.94|3248.06|3239.36|3248.64|3239.94|3248.06|3239.36|27
1629636120000|2021-08-22 12:42:00|3248.09|3239.39|3248.04|3239.34|3248.16|3239.46|3247.74|3239.04|33
1629636130000|2021-08-22 12:42:10|3247.88|3239.18|3247.51|3238.81|3247.88|3239.18|3247.38|3238.68|34
1629636140000|2021-08-22 12:42:20|3247.55|3238.85|3247.85|3239.15|3247.95|3239.25|3247.44|3238.74|34
1629636150000|2021-08-22 12:42:30|3247.83|3239.13|3247.83|3239.13|3247.89|3239.19|3247.81|3239.11|21
1629636160000|2021-08-22 12:42:40|3247.84|3239.14|3247.22|3238.52|3247.84|3239.14|3247.22|3238.52|22
1629636170000|2021-08-22 12:42:50|3247.28|3238.58|3245.81|3237.11|3247.51|3238.81|3245.68|3236.98|31
1629636180000|2021-08-22 12:43:00|3245.83|3237.13|3244.74|3236.04|3245.85|3237.15|3244.47|3235.77|32
1629636190000|2021-08-22 12:43:10|3244.7|3236|3244.85|3236.15|3245.04|3236.34|3244.69|3235.99|29
1629636200000|2021-08-22 12:43:20|3244.89|3236.19|3246.24|3237.54|3246.24|3237.54|3244.89|3236.19|29
1629636210000|2021-08-22 12:43:30|3246.25|3237.55|3246.6|3237.9|3246.68|3237.98|3246.18|3237.48|30
1629636220000|2021-08-22 12:43:40|3246.53|3237.83|3245.69|3236.99|3246.56|3237.86|3245.36|3236.66|30
1629636230000|2021-08-22 12:43:50|3245.33|3236.63|3245.39|3236.69|3245.54|3236.84|3245.2|3236.5|31
1629636240000|2021-08-22 12:44:00|3245.49|3236.79|3243.99|3235.29|3245.49|3236.79|3243.99|3235.29|29
1629636250000|2021-08-22 12:44:10|3243.91|3235.21|3243.94|3235.24|3243.94|3235.24|3242.79|3234.09|33
1629636260000|2021-08-22 12:44:20|3243.85|3235.15|3243.52|3234.82|3243.85|3235.15|3243.26|3234.56|30
1629636270000|2021-08-22 12:44:30|3243.53|3234.83|3242.99|3234.29|3243.98|3235.28|3242.99|3234.29|31
1629636280000|2021-08-22 12:44:40|3243.01|3234.31|3243.43|3234.73|3243.49|3234.79|3242.97|3234.27|32
1629636290000|2021-08-22 12:44:50|3243.4|3234.7|3243.7|3235|3244.01|3235.31|3243.32|3234.62|33
1629636300000|2021-08-22 12:45:00|3243.81|3235.11|3243.03|3234.33|3244.38|3235.68|3242.75|3234.05|31
1629636310000|2021-08-22 12:45:10|3243.04|3234.34|3245.19|3236.49|3245.19|3236.49|3243.04|3234.34|34
1629636320000|2021-08-22 12:45:20|3245.23|3236.53|3245.95|3237.25|3246.31|3237.61|3245.23|3236.53|34
1629636330000|2021-08-22 12:45:30|3246.04|3237.34|3246.36|3237.66|3246.37|3237.67|3245.33|3236.63|37
1629636340000|2021-08-22 12:45:40|3246.27|3237.57|3246.68|3237.98|3246.78|3238.08|3246.27|3237.57|22
1629636350000|2021-08-22 12:45:50|3246.66|3237.96|3246.64|3237.94|3246.72|3238.02|3246.52|3237.82|27
1629636360000|2021-08-22 12:46:00|3246.63|3237.93|3246.77|3238.07|3246.78|3238.08|3246.63|3237.93|17
1629636370000|2021-08-22 12:46:10|3246.81|3238.11|3247.94|3239.24|3247.94|3239.24|3246.79|3238.09|10
1629636380000|2021-08-22 12:46:20|3247.93|3239.23|3246.96|3238.26|3247.96|3239.26|3246.96|3238.26|21
1629636390000|2021-08-22 12:46:30|3247.01|3238.31|3247.85|3239.15|3247.85|3239.15|3246.98|3238.28|24
1629636400000|2021-08-22 12:46:40|3247.84|3239.14|3249.01|3240.31|3249.01|3240.31|3247.7|3239|27
1629636410000|2021-08-22 12:46:50|3248.95|3240.25|3248.93|3240.23|3250.08|3241.38|3248.93|3240.23|34
1629636420000|2021-08-22 12:47:00|3248.94|3240.24|3249.01|3240.31|3249.05|3240.35|3248.73|3240.03|30
1629636430000|2021-08-22 12:47:10|3248.99|3240.29|3249.06|3240.36|3249.06|3240.36|3248.9|3240.2|21
1629636440000|2021-08-22 12:47:20|3249.05|3240.35|3249.58|3240.88|3250.1|3241.4|3249.04|3240.34|36
1629636450000|2021-08-22 12:47:30|3249.72|3241.02|3249.88|3241.18|3249.95|3241.25|3249.53|3240.83|26
1629636460000|2021-08-22 12:47:40|3249.91|3241.21|3249.91|3241.21|3250|3241.3|3249.12|3240.42|30
1629636470000|2021-08-22 12:47:50|3249.92|3241.22|3249.32|3240.62|3250.05|3241.35|3249.31|3240.61|35
1629636480000|2021-08-22 12:48:00|3249.35|3240.65|3248.55|3239.85|3249.37|3240.67|3248.37|3239.67|36
1629636490000|2021-08-22 12:48:10|3248.57|3239.87|3248.62|3239.92|3248.67|3239.97|3248.51|3239.81|17
1629636500000|2021-08-22 12:48:20|3248.61|3239.91|3248.42|3239.72|3248.63|3239.93|3248.24|3239.54|25
1629636510000|2021-08-22 12:48:30|3248.41|3239.71|3247.92|3239.22|3248.42|3239.72|3247.28|3238.58|29
1629636520000|2021-08-22 12:48:40|3247.9|3239.2|3247.99|3239.29|3248.06|3239.36|3247.76|3239.06|37
1629636530000|2021-08-22 12:48:50|3247.98|3239.28|3248.3|3239.6|3248.47|3239.77|3247.96|3239.26|33
1629636540000|2021-08-22 12:49:00|3248.32|3239.62|3247.43|3238.73|3248.35|3239.65|3247.32|3238.62|33
1629636550000|2021-08-22 12:49:10|3247.45|3238.75|3245.1|3236.4|3247.45|3238.75|3245.1|3236.4|33
1629636560000|2021-08-22 12:49:20|3245.14|3236.44|3245.17|3236.47|3245.34|3236.64|3245.11|3236.41|38
1629636570000|2021-08-22 12:49:30|3245.12|3236.42|3245.11|3236.41|3245.33|3236.63|3245.04|3236.34|30
1629636580000|2021-08-22 12:49:40|3245.1|3236.4|3245.17|3236.47|3245.2|3236.5|3244.85|3236.15|30
1629636590000|2021-08-22 12:49:50|3245.18|3236.48|3245.21|3236.51|3245.25|3236.55|3245.11|3236.41|23
1629636600000|2021-08-22 12:50:00|3245.17|3236.47|3244.4|3235.7|3245.77|3237.07|3244.4|3235.7|32
1629636610000|2021-08-22 12:50:10|3244.37|3235.67|3244.12|3235.42|3244.37|3235.67|3243.55|3234.85|38
1629636620000|2021-08-22 12:50:20|3244.04|3235.34|3243.94|3235.24|3244.07|3235.37|3243.76|3235.06|29
1629636630000|2021-08-22 12:50:30|3243.88|3235.18|3243.8|3235.1|3243.88|3235.18|3243.23|3234.53|31
1629636640000|2021-08-22 12:50:40|3243.91|3235.21|3245.18|3236.48|3245.5|3236.8|3243.91|3235.21|38
1629636650000|2021-08-22 12:50:50|3245.15|3236.45|3246.54|3237.84|3246.57|3237.87|3245.11|3236.41|33
1629636660000|2021-08-22 12:51:00|3246.52|3237.82|3246.12|3237.42|3246.52|3237.82|3246.03|3237.33|25
1629636670000|2021-08-22 12:51:10|3246.07|3237.37|3246.03|3237.33|3246.29|3237.59|3246.02|3237.32|23
1629636680000|2021-08-22 12:51:20|3246.39|3237.69|3245.92|3237.22|3246.59|3237.89|3245.88|3237.18|29
1629636690000|2021-08-22 12:51:30|3245.9|3237.2|3245.92|3237.22|3245.97|3237.27|3245.83|3237.13|17
1629636700000|2021-08-22 12:51:40|3245.93|3237.23|3244.99|3236.29|3245.93|3237.23|3244.99|3236.29|20
1629636710000|2021-08-22 12:51:50|3244.98|3236.28|3244.49|3235.79|3245|3236.3|3244.49|3235.79|28
1629636720000|2021-08-22 12:52:00|3244.45|3235.75|3243.69|3234.99|3244.83|3236.13|3243.69|3234.99|36
1629636730000|2021-08-22 12:52:10|3243.79|3235.09|3243.78|3235.08|3243.98|3235.28|3243.75|3235.05|34
1629636740000|2021-08-22 12:52:20|3243.81|3235.11|3243.62|3234.92|3243.92|3235.22|3243.59|3234.89|29
1629636750000|2021-08-22 12:52:30|3243.47|3234.77|3242.87|3234.17|3243.77|3235.07|3242.85|3234.15|34
1629636760000|2021-08-22 12:52:40|3242.86|3234.16|3243.26|3234.56|3243.56|3234.86|3242.86|3234.16|30
1629636770000|2021-08-22 12:52:50|3243.36|3234.66|3243.9|3235.2|3244.19|3235.49|3243.31|3234.61|35
1629636780000|2021-08-22 12:53:00|3243.89|3235.19|3244.26|3235.56|3244.55|3235.85|3243.88|3235.18|33
1629636790000|2021-08-22 12:53:10|3244.25|3235.55|3244.61|3235.91|3244.72|3236.02|3244.24|3235.54|27
1629636800000|2021-08-22 12:53:20|3244.62|3235.92|3244.43|3235.73|3244.62|3235.92|3244|3235.3|33
1629636810000|2021-08-22 12:53:30|3244.41|3235.71|3244.6|3235.9|3244.65|3235.95|3244.17|3235.47|39
1629636820000|2021-08-22 12:53:40|3244.59|3235.89|3244.47|3235.77|3244.59|3235.89|3244.43|3235.73|33
1629636830000|2021-08-22 12:53:50|3244.46|3235.76|3246.26|3237.56|3246.37|3237.67|3244.45|3235.75|36
1629636840000|2021-08-22 12:54:00|3246.28|3237.58|3244.71|3236.01|3246.32|3237.62|3244.62|3235.92|37
1629636850000|2021-08-22 12:54:10|3244.76|3236.06|3244.48|3235.78|3244.92|3236.22|3244.44|3235.74|30
1629636860000|2021-08-22 12:54:20|3244.47|3235.77|3245.9|3237.2|3246.33|3237.63|3244.47|3235.77|38
1629636870000|2021-08-22 12:54:30|3245.92|3237.22|3245.79|3237.09|3246.09|3237.39|3245.59|3236.89|24
1629636880000|2021-08-22 12:54:40|3245.78|3237.08|3245.7|3237|3245.9|3237.2|3245.64|3236.94|27
1629636890000|2021-08-22 12:54:50|3245.64|3236.94|3245.73|3237.03|3245.82|3237.12|3245.56|3236.86|31
1629636900000|2021-08-22 12:55:00|3245.76|3237.06|3245.58|3236.88|3245.79|3237.09|3245.58|3236.88|20
1629636910000|2021-08-22 12:55:10|3245.57|3236.87|3245.21|3236.51|3245.58|3236.88|3245.21|3236.51|30
1629636920000|2021-08-22 12:55:20|3245.22|3236.52|3245.25|3236.55|3245.3|3236.6|3245.18|3236.48|29
1629636930000|2021-08-22 12:55:30|3245.21|3236.51|3244.86|3236.16|3245.22|3236.52|3244.68|3235.98|30
1629636940000|2021-08-22 12:55:40|3244.87|3236.17|3244.86|3236.16|3244.95|3236.25|3244.81|3236.11|21
1629636950000|2021-08-22 12:55:50|3244.84|3236.14|3245.1|3236.4|3245.1|3236.4|3244.82|3236.12|33
1629636960000|2021-08-22 12:56:00|3245.07|3236.37|3244.87|3236.17|3245.1|3236.4|3244.87|3236.17|28
1629636970000|2021-08-22 12:56:10|3244.91|3236.21|3244.34|3235.64|3244.96|3236.26|3244.31|3235.61|27
1629636980000|2021-08-22 12:56:20|3244.32|3235.62|3244.31|3235.61|3244.36|3235.66|3244.25|3235.55|27
1629636990000|2021-08-22 12:56:30|3244.29|3235.59|3244.3|3235.6|3244.31|3235.61|3244.22|3235.52|28
1629637000000|2021-08-22 12:56:40|3244.29|3235.59|3244.42|3235.72|3244.78|3236.08|3244.25|3235.55|30
1629637010000|2021-08-22 12:56:50|3244.33|3235.63|3243.09|3234.39|3244.33|3235.63|3243.07|3234.37|32
1629637020000|2021-08-22 12:57:00|3243.08|3234.38|3241.82|3233.12|3243.09|3234.39|3241.61|3232.91|35
1629637030000|2021-08-22 12:57:10|3241.64|3232.94|3241.26|3232.56|3241.67|3232.97|3241.25|3232.55|22
1629637040000|2021-08-22 12:57:20|3241.25|3232.55|3241.19|3232.49|3241.25|3232.55|3241.07|3232.37|20
1629637050000|2021-08-22 12:57:30|3241.21|3232.51|3242.24|3233.54|3242.24|3233.54|3241.12|3232.42|24
1629637060000|2021-08-22 12:57:40|3242.26|3233.56|3242.17|3233.47|3242.27|3233.57|3241.87|3233.17|32
1629637070000|2021-08-22 12:57:50|3242.23|3233.53|3245.05|3236.35|3245.09|3236.39|3242.17|3233.47|35
1629637080000|2021-08-22 12:58:00|3245.06|3236.36|3244.25|3235.55|3245.07|3236.37|3244.22|3235.52|33
1629637090000|2021-08-22 12:58:10|3244.24|3235.54|3245.36|3236.66|3245.37|3236.67|3244.21|3235.51|33
1629637100000|2021-08-22 12:58:20|3245.38|3236.68|3245.29|3236.59|3245.46|3236.76|3245.29|3236.59|27
1629637110000|2021-08-22 12:58:30|3245.25|3236.55|3245.43|3236.73|3245.48|3236.78|3245.25|3236.55|26
1629637120000|2021-08-22 12:58:40|3245.44|3236.74|3245.43|3236.73|3245.45|3236.75|3245.35|3236.65|7
1629637130000|2021-08-22 12:58:50|3245.38|3236.68|3245.34|3236.64|3245.39|3236.69|3245.27|3236.57|15
1629637140000|2021-08-22 12:59:00|3245.37|3236.67|3244.84|3236.14|3245.37|3236.67|3244.06|3235.36|29
1629637150000|2021-08-22 12:59:10|3244.91|3236.21|3244.05|3235.35|3244.93|3236.23|3243.99|3235.29|33
1629637160000|2021-08-22 12:59:20|3243.96|3235.26|3243.95|3235.25|3244.26|3235.56|3243.91|3235.21|30
1629637170000|2021-08-22 12:59:30|3243.97|3235.27|3242.74|3234.04|3244.17|3235.47|3242.69|3233.99|31
1629637180000|2021-08-22 12:59:40|3242.76|3234.06|3241.78|3233.08|3242.76|3234.06|3241.5|3232.8|35
1629637190000|2021-08-22 12:59:50|3241.77|3233.07|3242.33|3233.63|3242.49|3233.79|3241.62|3232.92|40
1629637200000|2021-08-22 13:00:00|3242.29|3233.59|3241.52|3232.82|3242.37|3233.67|3241.2|3232.5|38
1629637210000|2021-08-22 13:00:10|3241.48|3232.78|3241.15|3232.45|3241.57|3232.87|3240.92|3232.22|24
1629637220000|2021-08-22 13:00:20|3241.18|3232.48|3243.44|3234.74|3243.44|3234.74|3241.13|3232.43|33
1629637230000|2021-08-22 13:00:30|3243.33|3234.63|3243.14|3234.44|3243.5|3234.8|3243|3234.3|33
1629637240000|2021-08-22 13:00:40|3243.27|3234.57|3243.74|3235.04|3243.81|3235.11|3243.09|3234.39|35
1629637250000|2021-08-22 13:00:50|3244.26|3235.56|3244.89|3236.19|3245.57|3236.87|3244.26|3235.56|35
1629637260000|2021-08-22 13:01:00|3244.81|3236.11|3243.96|3235.26|3244.84|3236.14|3243.94|3235.24|30
1629637270000|2021-08-22 13:01:10|3243.94|3235.24|3243.18|3234.48|3243.94|3235.24|3243.18|3234.48|32
1629637280000|2021-08-22 13:01:20|3243.17|3234.47|3242.53|3233.83|3243.18|3234.48|3242.03|3233.33|36
1629637290000|2021-08-22 13:01:30|3242.61|3233.91|3242.04|3233.34|3242.61|3233.91|3241.64|3232.94|29
1629637300000|2021-08-22 13:01:40|3242.28|3233.58|3241.83|3233.13|3242.62|3233.92|3241.79|3233.09|29
1629637310000|2021-08-22 13:01:50|3241.82|3233.12|3241.19|3232.49|3241.91|3233.21|3241.11|3232.41|23
1629637320000|2021-08-22 13:02:00|3241.17|3232.47|3240.98|3232.28|3241.46|3232.76|3240.97|3232.27|29
1629637330000|2021-08-22 13:02:10|3240.97|3232.27|3241.06|3232.36|3241.12|3232.42|3240.97|3232.27|25
1629637340000|2021-08-22 13:02:20|3241.12|3232.42|3241.08|3232.38|3241.13|3232.43|3241.06|3232.36|18
1629637350000|2021-08-22 13:02:30|3241.06|3232.36|3240.98|3232.28|3241.11|3232.41|3240.95|3232.25|24
1629637360000|2021-08-22 13:02:40|3240.85|3232.15|3239.97|3231.27|3240.85|3232.15|3239.97|3231.27|13
1629637370000|2021-08-22 13:02:50|3239.98|3231.28|3239.69|3230.99|3240.06|3231.36|3239.66|3230.96|12
1629637380000|2021-08-22 13:03:00|3239.65|3230.95|3239.79|3231.09|3239.95|3231.25|3239.22|3230.52|34
1629637390000|2021-08-22 13:03:10|3239.76|3231.06|3240.12|3231.42|3240.12|3231.42|3239.66|3230.96|29
1629637400000|2021-08-22 13:03:20|3240.14|3231.44|3240.51|3231.81|3240.7|3232|3240.14|3231.44|20
1629637410000|2021-08-22 13:03:30|3240.47|3231.77|3241.18|3232.48|3241.54|3232.84|3240.42|3231.72|26
1629637420000|2021-08-22 13:03:40|3241.17|3232.47|3241.61|3232.91|3241.63|3232.93|3240.97|3232.27|33
1629637430000|2021-08-22 13:03:50|3241.37|3232.67|3240.94|3232.24|3241.53|3232.83|3240.94|3232.24|29
1629637440000|2021-08-22 13:04:00|3240.92|3232.22|3240.66|3231.96|3240.92|3232.22|3240.4|3231.7|33
1629637450000|2021-08-22 13:04:10|3240.64|3231.94|3240.28|3231.58|3240.7|3232|3240.25|3231.55|29
1629637460000|2021-08-22 13:04:20|3240.29|3231.59|3240.28|3231.58|3240.3|3231.6|3240.27|3231.57|11
1629637470000|2021-08-22 13:04:30|3240.3|3231.6|3240.34|3231.64|3240.34|3231.64|3240.29|3231.59|8
1629637480000|2021-08-22 13:04:40|3240.38|3231.68|3240.11|3231.41|3240.4|3231.7|3240.11|3231.41|11
1629637490000|2021-08-22 13:04:50|3240.1|3231.4|3239.42|3230.72|3240.1|3231.4|3239.37|3230.67|17
1629637500000|2021-08-22 13:05:00|3239.45|3230.75|3239.38|3230.68|3239.45|3230.75|3239.35|3230.65|15
1629637510000|2021-08-22 13:05:10|3239.35|3230.65|3239.05|3230.35|3239.52|3230.82|3238.94|3230.24|33
1629637520000|2021-08-22 13:05:20|3239.08|3230.38|3238.71|3230.01|3239.08|3230.38|3237.67|3228.97|28
1629637530000|2021-08-22 13:05:30|3238.74|3230.04|3238.13|3229.43|3238.82|3230.12|3238.13|3229.43|28
1629637540000|2021-08-22 13:05:40|3238.07|3229.37|3237.54|3228.84|3238.4|3229.7|3237.49|3228.79|32
1629637550000|2021-08-22 13:05:50|3237.52|3228.82|3237.51|3228.81|3237.54|3228.84|3237.32|3228.62|25
1629637560000|2021-08-22 13:06:00|3237.57|3228.87|3237.18|3228.48|3237.59|3228.89|3237.15|3228.45|20
1629637570000|2021-08-22 13:06:10|3237.16|3228.46|3236.95|3228.25|3237.2|3228.5|3236.91|3228.21|29
1629637580000|2021-08-22 13:06:20|3236.97|3228.27|3236.97|3228.27|3237|3228.3|3236.88|3228.18|36
1629637590000|2021-08-22 13:06:30|3236.95|3228.25|3236.57|3227.87|3236.97|3228.27|3236.36|3227.66|27
1629637600000|2021-08-22 13:06:40|3236.54|3227.84|3236.73|3228.03|3236.73|3228.03|3236.46|3227.76|27
1629637610000|2021-08-22 13:06:50|3236.71|3228.01|3236.98|3228.28|3237|3228.3|3236.68|3227.98|31
1629637620000|2021-08-22 13:07:00|3236.99|3228.29|3236.69|3227.99|3236.99|3228.29|3236.69|3227.99|23
1629637630000|2021-08-22 13:07:10|3236.75|3228.05|3236.99|3228.29|3237.14|3228.44|3236.64|3227.94|33
1629637640000|2021-08-22 13:07:20|3236.96|3228.26|3236.94|3228.24|3237.03|3228.33|3236.91|3228.21|18
1629637650000|2021-08-22 13:07:30|3236.95|3228.25|3236.93|3228.23|3237.04|3228.34|3236.93|3228.23|13
1629637660000|2021-08-22 13:07:40|3236.97|3228.27|3236.62|3227.92|3236.97|3228.27|3236.29|3227.59|23
1629637670000|2021-08-22 13:07:50|3236.59|3227.89|3236.96|3228.26|3236.96|3228.26|3236.59|3227.89|13
1629637680000|2021-08-22 13:08:00|3236.95|3228.25|3236.61|3227.91|3236.96|3228.26|3236.61|3227.91|17
1629637690000|2021-08-22 13:08:10|3236.63|3227.93|3236.68|3227.98|3236.69|3227.99|3236.61|3227.91|16
1629637700000|2021-08-22 13:08:20|3236.66|3227.96|3236.58|3227.88|3236.73|3228.03|3236.51|3227.81|24
1629637710000|2021-08-22 13:08:30|3236.59|3227.89|3236.63|3227.93|3236.73|3228.03|3236.5|3227.8|31
1629637720000|2021-08-22 13:08:40|3236.56|3227.86|3235.08|3226.38|3236.76|3228.06|3235.04|3226.34|33
1629637730000|2021-08-22 13:08:50|3235.09|3226.39|3235.33|3226.63|3235.73|3227.03|3235.09|3226.39|32
1629637740000|2021-08-22 13:09:00|3235.36|3226.66|3234.76|3226.06|3235.36|3226.66|3234.74|3226.04|33
1629637750000|2021-08-22 13:09:10|3234.75|3226.05|3234.98|3226.28|3235.19|3226.49|3234.75|3226.05|17
1629637760000|2021-08-22 13:09:20|3234.99|3226.29|3235.2|3226.5|3235.2|3226.5|3234.82|3226.12|24
1629637770000|2021-08-22 13:09:30|3235.04|3226.34|3234.45|3225.75|3235.12|3226.42|3234.42|3225.72|36
1629637780000|2021-08-22 13:09:40|3234.42|3225.72|3234.17|3225.47|3234.52|3225.82|3234.09|3225.39|24
1629637790000|2021-08-22 13:09:50|3234.19|3225.49|3234.36|3225.66|3234.93|3226.23|3234.19|3225.49|27
1629637800000|2021-08-22 13:10:00|3234.38|3225.68|3234.33|3225.63|3234.39|3225.69|3234.28|3225.58|23
1629637810000|2021-08-22 13:10:10|3234.24|3225.54|3234.22|3225.52|3234.24|3225.54|3234.16|3225.46|30
1629637820000|2021-08-22 13:10:20|3234.24|3225.54|3234.15|3225.45|3234.36|3225.66|3234.1|3225.4|28
1629637830000|2021-08-22 13:10:30|3234.12|3225.42|3234.39|3225.69|3234.39|3225.69|3234.12|3225.42|25
1629637840000|2021-08-22 13:10:40|3234.38|3225.68|3234.48|3225.78|3234.51|3225.81|3234.03|3225.33|27
1629637850000|2021-08-22 13:10:50|3234.49|3225.79|3236.56|3227.86|3236.56|3227.86|3234.47|3225.77|36
1629637860000|2021-08-22 13:11:00|3236.57|3227.87|3236.29|3227.59|3236.64|3227.94|3236.16|3227.46|30
1629637870000|2021-08-22 13:11:10|3236.05|3227.35|3236.81|3228.11|3237.1|3228.4|3235.79|3227.09|35
1629637880000|2021-08-22 13:11:20|3236.73|3228.03|3237.82|3229.12|3237.82|3229.12|3236.51|3227.81|37
1629637890000|2021-08-22 13:11:30|3237.87|3229.17|3238.56|3229.86|3238.56|3229.86|3237.77|3229.07|36
1629637900000|2021-08-22 13:11:40|3238.7|3230|3239.02|3230.32|3239.31|3230.61|3238.66|3229.96|32
1629637910000|2021-08-22 13:11:50|3238.82|3230.12|3239.08|3230.38|3239.08|3230.38|3238.41|3229.71|34
1629637920000|2021-08-22 13:12:00|3239.09|3230.39|3238.34|3229.64|3239.1|3230.4|3238.05|3229.35|33
1629637930000|2021-08-22 13:12:10|3238.38|3229.68|3238.4|3229.7|3238.66|3229.96|3238.32|3229.62|32
1629637940000|2021-08-22 13:12:20|3238.36|3229.66|3238.58|3229.88|3238.58|3229.88|3238.24|3229.54|26
1629637950000|2021-08-22 13:12:30|3238.6|3229.9|3238.31|3229.61|3238.6|3229.9|3238.26|3229.56|22
1629637960000|2021-08-22 13:12:40|3238.3|3229.6|3236.76|3228.06|3238.3|3229.6|3236.76|3228.06|26
1629637970000|2021-08-22 13:12:50|3236.79|3228.09|3236.32|3227.62|3236.79|3228.09|3236.29|3227.59|34
1629637980000|2021-08-22 13:13:00|3236.33|3227.63|3235.89|3227.19|3236.33|3227.63|3235.66|3226.96|22
1629637990000|2021-08-22 13:13:10|3235.87|3227.17|3236.14|3227.44|3236.14|3227.44|3235.83|3227.13|31
1629638000000|2021-08-22 13:13:20|3236.08|3227.38|3235.94|3227.24|3236.25|3227.55|3235.92|3227.22|36
1629638010000|2021-08-22 13:13:30|3235.95|3227.25|3235.94|3227.24|3236.06|3227.36|3235.85|3227.15|27
1629638020000|2021-08-22 13:13:40|3235.95|3227.25|3236.06|3227.36|3236.15|3227.45|3235.95|3227.25|25
1629638030000|2021-08-22 13:13:50|3236.05|3227.35|3236.41|3227.71|3236.41|3227.71|3235.65|3226.95|34
1629638040000|2021-08-22 13:14:00|3236.43|3227.73|3236.15|3227.45|3236.43|3227.73|3235.94|3227.24|34
1629638050000|2021-08-22 13:14:10|3236.1|3227.4|3235.53|3226.83|3236.1|3227.4|3235.51|3226.81|24
1629638060000|2021-08-22 13:14:20|3235.49|3226.79|3236.03|3227.33|3236.18|3227.48|3235.49|3226.79|32
1629638070000|2021-08-22 13:14:30|3235.98|3227.28|3236.1|3227.4|3236.17|3227.47|3235.98|3227.28|25
1629638080000|2021-08-22 13:14:40|3236.11|3227.41|3236.15|3227.45|3236.15|3227.45|3236.09|3227.39|18
1629638090000|2021-08-22 13:14:50|3236.11|3227.41|3235.95|3227.25|3236.11|3227.41|3235.88|3227.18|21
1629638100000|2021-08-22 13:15:00|3235.98|3227.28|3235.53|3226.83|3237.47|3228.77|3235.53|3226.83|35
1629638110000|2021-08-22 13:15:10|3235.52|3226.82|3234.55|3225.85|3235.53|3226.83|3234.39|3225.69|30
1629638120000|2021-08-22 13:15:20|3234.49|3225.79|3234.48|3225.78|3234.52|3225.82|3233.86|3225.16|38
1629638130000|2021-08-22 13:15:30|3234.58|3225.88|3234.85|3226.15|3235.2|3226.5|3234.58|3225.88|38
1629638140000|2021-08-22 13:15:40|3234.82|3226.12|3234.28|3225.58|3234.87|3226.17|3234.24|3225.54|32
1629638150000|2021-08-22 13:15:50|3234.33|3225.63|3234.15|3225.45|3234.58|3225.88|3234.15|3225.45|33
1629638160000|2021-08-22 13:16:00|3234.14|3225.44|3234.07|3225.37|3234.14|3225.44|3233.71|3225.01|23
1629638170000|2021-08-22 13:16:10|3234.08|3225.38|3234.2|3225.5|3234.2|3225.5|3233.98|3225.28|25
1629638180000|2021-08-22 13:16:20|3234.22|3225.52|3235.21|3226.51|3235.41|3226.71|3234.18|3225.48|30
1629638190000|2021-08-22 13:16:30|3235.25|3226.55|3235.81|3227.11|3235.95|3227.25|3235.23|3226.53|35
1629638200000|2021-08-22 13:16:40|3235.87|3227.17|3237.48|3228.78|3237.86|3229.16|3235.84|3227.14|36
1629638210000|2021-08-22 13:16:50|3237.53|3228.83|3234.06|3225.36|3237.82|3229.12|3233.47|3224.77|37
1629638220000|2021-08-22 13:17:00|3234.09|3225.39|3233.74|3225.04|3234.83|3226.13|3233.64|3224.94|37
1629638230000|2021-08-22 13:17:10|3233.69|3224.99|3233.75|3225.05|3233.95|3225.25|3233.66|3224.96|22
1629638240000|2021-08-22 13:17:20|3233.73|3225.03|3233.78|3225.08|3233.81|3225.11|3233.73|3225.03|22
1629638250000|2021-08-22 13:17:30|3233.76|3225.06|3233.67|3224.97|3233.96|3225.26|3233.56|3224.86|25
1629638260000|2021-08-22 13:17:40|3233.7|3225|3233.9|3225.2|3234.05|3225.35|3233.68|3224.98|28
1629638270000|2021-08-22 13:17:50|3233.99|3225.29|3233.59|3224.89|3233.99|3225.29|3231.86|3223.16|36
1629638280000|2021-08-22 13:18:00|3233.52|3224.82|3232.82|3224.12|3233.64|3224.94|3232.78|3224.08|30
1629638290000|2021-08-22 13:18:10|3232.87|3224.17|3229.8|3221.1|3232.87|3224.17|3229.02|3220.32|37
1629638300000|2021-08-22 13:18:20|3229.84|3221.14|3230.03|3221.33|3230.24|3221.54|3229.77|3221.07|35
1629638310000|2021-08-22 13:18:30|3230.04|3221.34|3229.22|3220.52|3230.1|3221.4|3229.22|3220.52|36
1629638320000|2021-08-22 13:18:40|3229.5|3220.8|3230.02|3221.32|3230.17|3221.47|3229.5|3220.8|37
1629638330000|2021-08-22 13:18:50|3230.08|3221.38|3230.33|3221.63|3230.37|3221.67|3229.03|3220.33|39
1629638340000|2021-08-22 13:19:00|3230.27|3221.57|3228.91|3220.21|3230.27|3221.57|3228.89|3220.19|34
1629638350000|2021-08-22 13:19:10|3228.9|3220.2|3229.03|3220.33|3229.03|3220.33|3228.74|3220.04|25
1629638360000|2021-08-22 13:19:20|3229.1|3220.4|3228.4|3219.7|3229.12|3220.42|3228.4|3219.7|32
1629638370000|2021-08-22 13:19:30|3228.41|3219.71|3228.09|3219.39|3228.44|3219.74|3227.85|3219.15|23
1629638380000|2021-08-22 13:19:40|3228.07|3219.37|3228.56|3219.86|3228.61|3219.91|3228.06|3219.36|30
1629638390000|2021-08-22 13:19:50|3228.6|3219.9|3228.21|3219.51|3228.61|3219.91|3227.9|3219.2|37
1629638400000|2021-08-22 13:20:00|3228.31|3219.61|3226.55|3217.85|3228.32|3219.62|3226.55|3217.85|30
1629638410000|2021-08-22 13:20:10|3226.54|3217.84|3226.49|3217.79|3226.81|3218.11|3226.27|3217.57|32
1629638420000|2021-08-22 13:20:20|3226.47|3217.77|3226.7|3218|3226.94|3218.24|3226.33|3217.63|33
1629638430000|2021-08-22 13:20:30|3226.65|3217.95|3225.72|3217.02|3226.65|3217.95|3224.85|3216.15|32
1629638440000|2021-08-22 13:20:40|3226.17|3217.47|3225.65|3216.95|3226.18|3217.48|3225.5|3216.8|36
1629638450000|2021-08-22 13:20:50|3225.55|3216.85|3225.06|3216.36|3225.74|3217.04|3224.92|3216.22|36
1629638460000|2021-08-22 13:21:00|3225.13|3216.43|3224.56|3215.86|3225.26|3216.56|3224.29|3215.59|32
1629638470000|2021-08-22 13:21:10|3224.22|3215.52|3224.64|3215.94|3224.71|3216.01|3224.09|3215.39|32
1629638480000|2021-08-22 13:21:20|3225.03|3216.33|3228.34|3219.64|3228.47|3219.77|3224.95|3216.25|38
1629638490000|2021-08-22 13:21:30|3228.23|3219.53|3228.44|3219.74|3228.44|3219.74|3227.47|3218.77|32
1629638500000|2021-08-22 13:21:40|3228.53|3219.83|3228.33|3219.63|3228.78|3220.08|3228.33|3219.63|37
1629638510000|2021-08-22 13:21:50|3228.35|3219.65|3229.11|3220.41|3229.15|3220.45|3228.3|3219.6|34
1629638520000|2021-08-22 13:22:00|3229.13|3220.43|3229.08|3220.38|3229.13|3220.43|3228.84|3220.14|31
1629638530000|2021-08-22 13:22:10|3229.1|3220.4|3229.37|3220.67|3230|3221.3|3229.02|3220.32|27
1629638540000|2021-08-22 13:22:20|3229.32|3220.62|3229.54|3220.84|3229.57|3220.87|3229.29|3220.59|23
1629638550000|2021-08-22 13:22:30|3229.56|3220.86|3230.54|3221.84|3230.54|3221.84|3229.54|3220.84|23
1629638560000|2021-08-22 13:22:40|3230.35|3221.65|3230.13|3221.43|3230.41|3221.71|3229.89|3221.19|25
1629638570000|2021-08-22 13:22:50|3229.91|3221.21|3231.01|3222.31|3231.01|3222.31|3229.91|3221.21|31
1629638580000|2021-08-22 13:23:00|3230.99|3222.29|3230.85|3222.15|3231.07|3222.37|3230.8|3222.1|25
1629638590000|2021-08-22 13:23:10|3230.82|3222.12|3230.64|3221.94|3230.84|3222.14|3230.43|3221.73|20
1629638600000|2021-08-22 13:23:20|3230.65|3221.95|3230.67|3221.97|3230.85|3222.15|3230.64|3221.94|9
1629638610000|2021-08-22 13:23:30|3230.66|3221.96|3231.64|3222.94|3231.64|3222.94|3229.98|3221.28|30
1629638620000|2021-08-22 13:23:40|3231.63|3222.93|3230.33|3221.63|3231.63|3222.93|3230.33|3221.63|29
1629638630000|2021-08-22 13:23:50|3230.32|3221.62|3229.67|3220.97|3230.36|3221.66|3229.6|3220.9|30
1629638640000|2021-08-22 13:24:00|3229.72|3221.02|3230|3221.3|3230.29|3221.59|3229.32|3220.62|35
1629638650000|2021-08-22 13:24:10|3229.99|3221.29|3229.79|3221.09|3230.06|3221.36|3229.5|3220.8|31
1629638660000|2021-08-22 13:24:20|3229.76|3221.06|3231.04|3222.34|3231.26|3222.56|3229.76|3221.06|36
1629638670000|2021-08-22 13:24:30|3231.03|3222.33|3230.92|3222.22|3231.04|3222.34|3230.85|3222.15|26
1629638680000|2021-08-22 13:24:40|3230.91|3222.21|3230.94|3222.24|3230.94|3222.24|3230.78|3222.08|24
1629638690000|2021-08-22 13:24:50|3230.95|3222.25|3230.84|3222.14|3230.96|3222.26|3230.72|3222.02|19
1629638700000|2021-08-22 13:25:00|3230.8|3222.1|3230.75|3222.05|3230.86|3222.16|3230.63|3221.93|34
1629638710000|2021-08-22 13:25:10|3230.74|3222.04|3230.92|3222.22|3230.92|3222.22|3230.74|3222.04|7
1629638720000|2021-08-22 13:25:20|3231.01|3222.31|3230.92|3222.22|3231.01|3222.31|3230.86|3222.16|9
1629638730000|2021-08-22 13:25:30|3230.93|3222.23|3233.04|3224.34|3233.04|3224.34|3230.93|3222.23|20
1629638740000|2021-08-22 13:25:40|3233.17|3224.47|3233.91|3225.21|3233.91|3225.21|3233.17|3224.47|25
1629638750000|2021-08-22 13:25:50|3233.89|3225.19|3233.54|3224.84|3234.04|3225.34|3233.2|3224.5|24
1629638760000|2021-08-22 13:26:00|3233.44|3224.74|3233.49|3224.79|3233.49|3224.79|3233.39|3224.69|14
1629638770000|2021-08-22 13:26:10|3234.1|3225.4|3233.62|3224.92|3234.13|3225.43|3233.5|3224.8|27
1629638780000|2021-08-22 13:26:20|3233.4|3224.7|3232.97|3224.27|3233.45|3224.75|3232.97|3224.27|34
1629638790000|2021-08-22 13:26:30|3232.95|3224.25|3233.34|3224.64|3233.35|3224.65|3232.92|3224.22|28
1629638800000|2021-08-22 13:26:40|3233.35|3224.65|3233.19|3224.49|3233.35|3224.65|3233.17|3224.47|14
1629638810000|2021-08-22 13:26:50|3233.2|3224.5|3233.36|3224.66|3233.39|3224.69|3233.19|3224.49|12
1629638820000|2021-08-22 13:27:00|3233.3|3224.6|3233.12|3224.42|3233.37|3224.67|3233.12|3224.42|17
1629638830000|2021-08-22 13:27:10|3233.14|3224.44|3233.14|3224.44|3233.2|3224.5|3233.13|3224.43|17
1629638840000|2021-08-22 13:27:20|3233.18|3224.48|3233.24|3224.54|3233.32|3224.62|3233.14|3224.44|11
1629638850000|2021-08-22 13:27:30|3233.32|3224.62|3233.57|3224.87|3233.61|3224.91|3233.18|3224.48|14
1629638860000|2021-08-22 13:27:40|3233.67|3224.97|3234.33|3225.63|3234.33|3225.63|3233.67|3224.97|15
1629638870000|2021-08-22 13:27:50|3234.29|3225.59|3236.62|3227.92|3236.65|3227.95|3234.28|3225.58|37
1629638880000|2021-08-22 13:28:00|3236.63|3227.93|3236.97|3228.27|3237.09|3228.39|3236.63|3227.93|33
1629638890000|2021-08-22 13:28:10|3236.96|3228.26|3237.14|3228.44|3237.32|3228.62|3236.96|3228.26|33
1629638900000|2021-08-22 13:28:20|3237.15|3228.45|3238.44|3229.74|3238.44|3229.74|3237.14|3228.44|17
1629638910000|2021-08-22 13:28:30|3238.4|3229.7|3239.8|3231.1|3239.8|3231.1|3238.25|3229.55|35
1629638920000|2021-08-22 13:28:40|3240.02|3231.32|3240.15|3231.45|3240.38|3231.68|3239.89|3231.19|32
1629638930000|2021-08-22 13:28:50|3240.14|3231.44|3240.89|3232.19|3241.01|3232.31|3240.14|3231.44|34
1629638940000|2021-08-22 13:29:00|3240.87|3232.17|3239.47|3230.77|3240.87|3232.17|3239.25|3230.55|32
1629638950000|2021-08-22 13:29:10|3239.6|3230.9|3239.97|3231.27|3240.15|3231.45|3239.59|3230.89|31
1629638960000|2021-08-22 13:29:20|3239.93|3231.23|3240.25|3231.55|3240.28|3231.58|3239.93|3231.23|26
1629638970000|2021-08-22 13:29:30|3240.21|3231.51|3240.39|3231.69|3240.42|3231.72|3240.21|3231.51|29
1629638980000|2021-08-22 13:29:40|3240.4|3231.7|3240.53|3231.83|3240.58|3231.88|3240.38|3231.68|31
1629638990000|2021-08-22 13:29:50|3240.56|3231.86|3240.67|3231.97|3240.88|3232.18|3240.56|3231.86|33
1629639000000|2021-08-22 13:30:00|3240.69|3231.99|3239.64|3230.94|3240.79|3232.09|3239.47|3230.77|32
1629639010000|2021-08-22 13:30:10|3239.63|3230.93|3239.52|3230.82|3239.63|3230.93|3239.25|3230.55|22
1629639020000|2021-08-22 13:30:20|3239.47|3230.77|3238.25|3229.55|3239.47|3230.77|3238.25|3229.55|11
1629639030000|2021-08-22 13:30:30|3238.23|3229.53|3237.56|3228.86|3238.35|3229.65|3237.31|3228.61|37
1629639040000|2021-08-22 13:30:40|3237.55|3228.85|3234.98|3226.28|3237.85|3229.15|3234.98|3226.28|30
1629639050000|2021-08-22 13:30:50|3234.99|3226.29|3237.08|3228.38|3237.08|3228.38|3234.99|3226.29|38
1629639060000|2021-08-22 13:31:00|3236.99|3228.29|3235.77|3227.07|3237.02|3228.32|3235.74|3227.04|28
1629639070000|2021-08-22 13:31:10|3235.72|3227.02|3235.44|3226.74|3236.15|3227.45|3234.65|3225.95|34
1629639080000|2021-08-22 13:31:20|3235.51|3226.81|3236.34|3227.64|3236.34|3227.64|3235.38|3226.68|35
1629639090000|2021-08-22 13:31:30|3236.24|3227.54|3237.97|3229.27|3237.97|3229.27|3236.24|3227.54|36
1629639100000|2021-08-22 13:31:40|3238.04|3229.34|3238.38|3229.68|3238.38|3229.68|3238.03|3229.33|33
1629639110000|2021-08-22 13:31:50|3238.46|3229.76|3239.57|3230.87|3239.57|3230.87|3238.39|3229.69|34
1629639120000|2021-08-22 13:32:00|3239.63|3230.93|3239.52|3230.82|3239.76|3231.06|3239.39|3230.69|35
1629639130000|2021-08-22 13:32:10|3239.65|3230.95|3238.95|3230.25|3239.7|3231|3238.8|3230.1|37
1629639140000|2021-08-22 13:32:20|3238.91|3230.21|3239.66|3230.96|3239.67|3230.97|3238.81|3230.11|37
1629639150000|2021-08-22 13:32:30|3239.63|3230.93|3239.61|3230.91|3239.64|3230.94|3239.48|3230.78|26
1629639160000|2021-08-22 13:32:40|3239.65|3230.95|3239.74|3231.04|3239.74|3231.04|3239.61|3230.91|31
1629639170000|2021-08-22 13:32:50|3239.81|3231.11|3240.11|3231.41|3240.11|3231.41|3239.65|3230.95|29
1629639180000|2021-08-22 13:33:00|3240.1|3231.4|3240.4|3231.7|3240.65|3231.95|3240.09|3231.39|32
1629639190000|2021-08-22 13:33:10|3240.43|3231.73|3241.04|3232.34|3241.14|3232.44|3240.42|3231.72|25
1629639200000|2021-08-22 13:33:20|3241.43|3232.73|3242.22|3233.52|3242.32|3233.62|3241.42|3232.72|20
1629639210000|2021-08-22 13:33:30|3242.26|3233.56|3243.14|3234.44|3243.17|3234.47|3242.23|3233.53|36
1629639220000|2021-08-22 13:33:40|3243.17|3234.47|3243.76|3235.06|3243.76|3235.06|3242.95|3234.25|33
1629639230000|2021-08-22 13:33:50|3243.77|3235.07|3245.28|3236.58|3245.28|3236.58|3243.71|3235.01|39
1629639240000|2021-08-22 13:34:00|3245.18|3236.48|3244.74|3236.04|3245.18|3236.48|3243.79|3235.09|37
1629639250000|2021-08-22 13:34:10|3244.7|3236|3244.22|3235.52|3244.7|3236|3243.41|3234.71|37
1629639260000|2021-08-22 13:34:20|3244.1|3235.4|3245|3236.3|3245|3236.3|3243.83|3235.13|38
1629639270000|2021-08-22 13:34:30|3244.99|3236.29|3243.5|3234.8|3244.99|3236.29|3243.39|3234.69|32
1629639280000|2021-08-22 13:34:40|3243.48|3234.78|3241.87|3233.17|3243.5|3234.8|3241.86|3233.16|34
1629639290000|2021-08-22 13:34:50|3242.16|3233.46|3243.62|3234.92|3243.62|3234.92|3242.16|3233.46|33
1629639300000|2021-08-22 13:35:00|3243.64|3234.94|3242.49|3233.79|3243.64|3234.94|3242.49|3233.79|33
1629639310000|2021-08-22 13:35:10|3242.4|3233.7|3241.76|3233.06|3242.4|3233.7|3241.06|3232.36|32
1629639320000|2021-08-22 13:35:20|3241.75|3233.05|3241.97|3233.27|3242.17|3233.47|3241.75|3233.05|29
1629639330000|2021-08-22 13:35:30|3242.02|3233.32|3243.01|3234.31|3243.01|3234.31|3241.72|3233.02|34
1629639340000|2021-08-22 13:35:40|3242.97|3234.27|3243.06|3234.36|3243.28|3234.58|3242.87|3234.17|30
1629639350000|2021-08-22 13:35:50|3243.05|3234.35|3242.95|3234.25|3243.18|3234.48|3242.88|3234.18|30
1629639360000|2021-08-22 13:36:00|3243.01|3234.31|3241.71|3233.01|3243.01|3234.31|3241.38|3232.68|34
1629639370000|2021-08-22 13:36:10|3241.69|3232.99|3241.36|3232.66|3241.92|3233.22|3241.36|3232.66|35
1629639380000|2021-08-22 13:36:20|3241.41|3232.71|3240.82|3232.12|3241.45|3232.75|3240.68|3231.98|33
1629639390000|2021-08-22 13:36:30|3240.83|3232.13|3240.57|3231.87|3240.83|3232.13|3240.53|3231.83|19
1629639400000|2021-08-22 13:36:40|3240.51|3231.81|3240.52|3231.82|3240.55|3231.85|3240.5|3231.8|9
1629639410000|2021-08-22 13:36:50|3240.36|3231.66|3239.96|3231.26|3240.38|3231.68|3239.96|3231.26|27
1629639420000|2021-08-22 13:37:00|3239.97|3231.27|3240.62|3231.92|3240.62|3231.92|3239.88|3231.18|28
1629639430000|2021-08-22 13:37:10|3240.6|3231.9|3240.16|3231.46|3240.6|3231.9|3240.05|3231.35|27
1629639440000|2021-08-22 13:37:20|3240.17|3231.47|3239.76|3231.06|3240.17|3231.47|3239.76|3231.06|20
1629639450000|2021-08-22 13:37:30|3239.77|3231.07|3239.75|3231.05|3239.85|3231.15|3239.74|3231.04|20
1629639460000|2021-08-22 13:37:40|3239.76|3231.06|3239.72|3231.02|3239.84|3231.14|3239.72|3231.02|21
1629639470000|2021-08-22 13:37:50|3239.7|3231|3239.73|3231.03|3239.73|3231.03|3239.67|3230.97|5
1629639480000|2021-08-22 13:38:00|3239.72|3231.02|3239.06|3230.36|3239.73|3231.03|3239.05|3230.35|14
1629639490000|2021-08-22 13:38:10|3239.03|3230.33|3239.15|3230.45|3239.18|3230.48|3238.92|3230.22|28
1629639500000|2021-08-22 13:38:20|3239.18|3230.48|3239.15|3230.45|3239.23|3230.53|3239.15|3230.45|22
1629639510000|2021-08-22 13:38:30|3239.14|3230.44|3238.88|3230.18|3239.14|3230.44|3238.75|3230.05|32
1629639520000|2021-08-22 13:38:40|3238.89|3230.19|3238.89|3230.19|3238.94|3230.24|3238.86|3230.16|23
1629639530000|2021-08-22 13:38:50|3238.86|3230.16|3238.93|3230.23|3239|3230.3|3238.86|3230.16|23
1629639540000|2021-08-22 13:39:00|3238.9|3230.2|3239.08|3230.38|3239.09|3230.39|3238.81|3230.11|15
1629639550000|2021-08-22 13:39:10|3239.26|3230.56|3239.27|3230.57|3239.47|3230.77|3239.16|3230.46|29
1629639560000|2021-08-22 13:39:20|3239.24|3230.54|3239.49|3230.79|3239.49|3230.79|3239.24|3230.54|19
1629639570000|2021-08-22 13:39:30|3239.48|3230.78|3239.49|3230.79|3239.62|3230.92|3239.46|3230.76|12
1629639580000|2021-08-22 13:39:40|3239.52|3230.82|3238.81|3230.11|3239.52|3230.82|3238.72|3230.02|22
1629639590000|2021-08-22 13:39:50|3238.78|3230.08|3238.8|3230.1|3238.9|3230.2|3238.77|3230.07|13
1629639600000|2021-08-22 13:40:00|3238.81|3230.11|3238.15|3229.45|3238.81|3230.11|3238.15|3229.45|27
1629639610000|2021-08-22 13:40:10|3238.18|3229.48|3235.91|3227.21|3238.18|3229.48|3235.91|3227.21|32
1629639620000|2021-08-22 13:40:20|3235.97|3227.27|3235.38|3226.68|3236.12|3227.42|3235.22|3226.52|35
1629639630000|2021-08-22 13:40:30|3235.4|3226.7|3235.11|3226.41|3235.46|3226.76|3235.09|3226.39|37
1629639640000|2021-08-22 13:40:40|3235.1|3226.4|3234.2|3225.5|3235.2|3226.5|3234.16|3225.46|33
1629639650000|2021-08-22 13:40:50|3234.21|3225.51|3234.13|3225.43|3234.34|3225.64|3234.13|3225.43|22
1629639660000|2021-08-22 13:41:00|3234.14|3225.44|3233.76|3225.06|3234.14|3225.44|3233.63|3224.93|29
1629639670000|2021-08-22 13:41:10|3233.75|3225.05|3233.86|3225.16|3234|3225.3|3233.73|3225.03|27
1629639680000|2021-08-22 13:41:20|3233.85|3225.15|3233.83|3225.13|3234.53|3225.83|3233.79|3225.09|29
1629639690000|2021-08-22 13:41:30|3233.81|3225.11|3233.78|3225.08|3233.87|3225.17|3233.71|3225.01|31
1629639700000|2021-08-22 13:41:40|3233.77|3225.07|3234|3225.3|3234.04|3225.34|3233.77|3225.07|35
1629639710000|2021-08-22 13:41:50|3234.04|3225.34|3233.91|3225.21|3234.06|3225.36|3233.75|3225.05|29
1629639720000|2021-08-22 13:42:00|3233.95|3225.25|3233.39|3224.69|3234.02|3225.32|3233.29|3224.59|27
1629639730000|2021-08-22 13:42:10|3233.63|3224.93|3233.55|3224.85|3233.77|3225.07|3233.42|3224.72|31
1629639740000|2021-08-22 13:42:20|3233.54|3224.84|3233.4|3224.7|3233.62|3224.92|3233.17|3224.47|31
1629639750000|2021-08-22 13:42:30|3233.26|3224.56|3233.34|3224.64|3233.34|3224.64|3233.12|3224.42|22
1629639760000|2021-08-22 13:42:40|3233.35|3224.65|3233.77|3225.07|3233.77|3225.07|3233.23|3224.53|23
1629639770000|2021-08-22 13:42:50|3233.75|3225.05|3233.49|3224.79|3233.75|3225.05|3233.44|3224.74|22
1629639780000|2021-08-22 13:43:00|3233.5|3224.8|3233.58|3224.88|3233.82|3225.12|3233.47|3224.77|18
1629639790000|2021-08-22 13:43:10|3233.53|3224.83|3233.66|3224.96|3233.67|3224.97|3233.48|3224.78|24
1629639800000|2021-08-22 13:43:20|3233.73|3225.03|3233.68|3224.98|3234.06|3225.36|3233.52|3224.82|20
1629639810000|2021-08-22 13:43:30|3233.69|3224.99|3233.92|3225.22|3233.92|3225.22|3233.68|3224.98|24
1629639820000|2021-08-22 13:43:40|3233.9|3225.2|3234.05|3225.35|3234.12|3225.42|3233.9|3225.2|26
1629639830000|2021-08-22 13:43:50|3234|3225.3|3233.74|3225.04|3234.1|3225.4|3233.74|3225.04|27
1629639840000|2021-08-22 13:44:00|3233.73|3225.03|3233.7|3225|3233.74|3225.04|3233.65|3224.95|22
1629639850000|2021-08-22 13:44:10|3233.68|3224.98|3233.69|3224.99|3233.76|3225.06|3233.53|3224.83|26
1629639860000|2021-08-22 13:44:20|3233.71|3225.01|3232.66|3223.96|3233.72|3225.02|3232.52|3223.82|33
1629639870000|2021-08-22 13:44:30|3232.64|3223.94|3232.72|3224.02|3232.74|3224.04|3232.61|3223.91|30
1629639880000|2021-08-22 13:44:40|3232.71|3224.01|3232.44|3223.74|3232.71|3224.01|3232.03|3223.33|34
1629639890000|2021-08-22 13:44:50|3232.46|3223.76|3232.26|3223.56|3232.46|3223.76|3232.12|3223.42|32
1629639900000|2021-08-22 13:45:00|3232.23|3223.53|3231.69|3222.99|3232.23|3223.53|3231.46|3222.76|32
1629639910000|2021-08-22 13:45:10|3231.65|3222.95|3231.32|3222.62|3231.66|3222.96|3231.14|3222.44|29
1629639920000|2021-08-22 13:45:20|3231.34|3222.64|3231.5|3222.8|3231.52|3222.82|3231.34|3222.64|31
1629639930000|2021-08-22 13:45:30|3231.49|3222.79|3230.94|3222.24|3231.54|3222.84|3230.91|3222.21|32
1629639940000|2021-08-22 13:45:40|3230.96|3222.26|3231.11|3222.41|3231.11|3222.41|3230.96|3222.26|8
1629639950000|2021-08-22 13:45:50|3230.98|3222.28|3230.79|3222.09|3231.07|3222.37|3230.79|3222.09|21
1629639960000|2021-08-22 13:46:00|3230.58|3221.88|3229.98|3221.28|3230.58|3221.88|3229.97|3221.27|15
1629639970000|2021-08-22 13:46:10|3229.86|3221.16|3228.95|3220.25|3229.86|3221.16|3228.95|3220.25|28
1629639980000|2021-08-22 13:46:20|3228.76|3220.06|3228.53|3219.83|3228.76|3220.06|3228.02|3219.32|26
1629639990000|2021-08-22 13:46:30|3228.54|3219.84|3232.12|3223.42|3232.15|3223.45|3228.54|3219.84|31
1629640000000|2021-08-22 13:46:40|3232.1|3223.4|3231.96|3223.26|3232.13|3223.43|3231.58|3222.88|32
1629640010000|2021-08-22 13:46:50|3231.98|3223.28|3232.78|3224.08|3232.78|3224.08|3231.93|3223.23|30
1629640020000|2021-08-22 13:47:00|3232.68|3223.98|3233.83|3225.13|3234.11|3225.41|3232.54|3223.84|38
1629640030000|2021-08-22 13:47:10|3233.84|3225.14|3235.24|3226.54|3235.47|3226.77|3233.84|3225.14|32
1629640040000|2021-08-22 13:47:20|3235.15|3226.45|3236.56|3227.86|3236.9|3228.2|3235.14|3226.44|37
1629640050000|2021-08-22 13:47:30|3236.48|3227.78|3236.38|3227.68|3236.6|3227.9|3236.32|3227.62|33
1629640060000|2021-08-22 13:47:40|3236.37|3227.67|3236.43|3227.73|3236.49|3227.79|3236.34|3227.64|31
1629640070000|2021-08-22 13:47:50|3236.45|3227.75|3236.3|3227.6|3236.45|3227.75|3235.07|3226.37|34
1629640080000|2021-08-22 13:48:00|3236.39|3227.69|3236.28|3227.58|3236.96|3228.26|3236.28|3227.58|35
1629640090000|2021-08-22 13:48:10|3236.23|3227.53|3235.97|3227.27|3236.31|3227.61|3235.83|3227.13|32
1629640100000|2021-08-22 13:48:20|3235.98|3227.28|3235.87|3227.17|3235.99|3227.29|3235.77|3227.07|24
1629640110000|2021-08-22 13:48:30|3235.84|3227.14|3236|3227.3|3236.15|3227.45|3235.84|3227.14|26
1629640120000|2021-08-22 13:48:40|3236.01|3227.31|3235.73|3227.03|3236.01|3227.31|3235.67|3226.97|21
1629640130000|2021-08-22 13:48:50|3235.74|3227.04|3235.94|3227.24|3235.97|3227.27|3235.74|3227.04|27
1629640140000|2021-08-22 13:49:00|3235.96|3227.26|3235.96|3227.26|3235.97|3227.27|3235.87|3227.17|31
1629640150000|2021-08-22 13:49:10|3235.94|3227.24|3236.56|3227.86|3236.57|3227.87|3235.8|3227.1|31
1629640160000|2021-08-22 13:49:20|3236.63|3227.93|3236.3|3227.6|3236.95|3228.25|3236.22|3227.52|30
1629640170000|2021-08-22 13:49:30|3236.21|3227.51|3236.18|3227.48|3236.49|3227.79|3236.14|3227.44|34
1629640180000|2021-08-22 13:49:40|3236.17|3227.47|3236.38|3227.68|3236.45|3227.75|3235.92|3227.22|30
1629640190000|2021-08-22 13:49:50|3236.41|3227.71|3236.16|3227.46|3236.41|3227.71|3236.03|3227.33|25
1629640200000|2021-08-22 13:50:00|3236.15|3227.45|3235.76|3227.06|3236.18|3227.48|3235.76|3227.06|26
1629640210000|2021-08-22 13:50:10|3235.72|3227.02|3235.53|3226.83|3235.77|3227.07|3235.53|3226.83|22
1629640220000|2021-08-22 13:50:20|3235.48|3226.78|3235.38|3226.68|3235.48|3226.78|3235.33|3226.63|10
1629640230000|2021-08-22 13:50:30|3235.39|3226.69|3233.8|3225.1|3235.44|3226.74|3233.8|3225.1|23
1629640240000|2021-08-22 13:50:40|3233.75|3225.05|3233.91|3225.21|3234.03|3225.33|3232.91|3224.21|31
1629640250000|2021-08-22 13:50:50|3233.92|3225.22|3233.11|3224.41|3234.21|3225.51|3232.84|3224.14|23
1629640260000|2021-08-22 13:51:00|3233.13|3224.43|3232.58|3223.88|3233.24|3224.54|3232.54|3223.84|26
1629640270000|2021-08-22 13:51:10|3232.57|3223.87|3233.06|3224.36|3234.93|3226.23|3232.57|3223.87|36
1629640280000|2021-08-22 13:51:20|3233.11|3224.41|3232.78|3224.08|3233.13|3224.43|3232.71|3224.01|24
1629640290000|2021-08-22 13:51:30|3232.79|3224.09|3233.18|3224.48|3233.36|3224.66|3232.79|3224.09|28
1629640300000|2021-08-22 13:51:40|3233.08|3224.38|3232.84|3224.14|3233.08|3224.38|3232.78|3224.08|21
1629640310000|2021-08-22 13:51:50|3232.96|3224.26|3232.82|3224.12|3233.02|3224.32|3232.75|3224.05|24
1629640320000|2021-08-22 13:52:00|3232.79|3224.09|3231.76|3223.06|3232.79|3224.09|3231.72|3223.02|23
1629640330000|2021-08-22 13:52:10|3231.62|3222.92|3230.64|3221.94|3231.78|3223.08|3230.64|3221.94|31
1629640340000|2021-08-22 13:52:20|3230.27|3221.57|3230.05|3221.35|3230.91|3222.21|3229.97|3221.27|38
1629640350000|2021-08-22 13:52:30|3229.96|3221.26|3229.21|3220.51|3229.96|3221.26|3228.83|3220.13|33
1629640360000|2021-08-22 13:52:40|3229.5|3220.8|3229.14|3220.44|3230.08|3221.38|3229.11|3220.41|35
1629640370000|2021-08-22 13:52:50|3229.1|3220.4|3229.25|3220.55|3229.49|3220.79|3229.1|3220.4|30
1629640380000|2021-08-22 13:53:00|3229.24|3220.54|3230.53|3221.83|3230.57|3221.87|3229.24|3220.54|34
1629640390000|2021-08-22 13:53:10|3230.59|3221.89|3232.85|3224.15|3233.04|3224.34|3230.59|3221.89|38
1629640400000|2021-08-22 13:53:20|3232.91|3224.21|3232.68|3223.98|3233.01|3224.31|3232.07|3223.37|37
1629640410000|2021-08-22 13:53:30|3232.98|3224.28|3231.82|3223.12|3232.98|3224.28|3231.51|3222.81|31
1629640420000|2021-08-22 13:53:40|3231.85|3223.15|3232.77|3224.07|3232.97|3224.27|3231.72|3223.02|27
1629640430000|2021-08-22 13:53:50|3232.76|3224.06|3233.04|3224.34|3233.13|3224.43|3232.71|3224.01|34
1629640440000|2021-08-22 13:54:00|3232.92|3224.22|3232.83|3224.13|3233.02|3224.32|3232.52|3223.82|29
1629640450000|2021-08-22 13:54:10|3232.85|3224.15|3232.93|3224.23|3233.05|3224.35|3232.83|3224.13|16
1629640460000|2021-08-22 13:54:20|3233.01|3224.31|3233.62|3224.92|3233.64|3224.94|3232.86|3224.16|22
1629640470000|2021-08-22 13:54:30|3233.73|3225.03|3233.97|3225.27|3234.34|3225.64|3233.63|3224.93|35
1629640480000|2021-08-22 13:54:40|3234.03|3225.33|3235.78|3227.08|3235.78|3227.08|3234.03|3225.33|33
1629640490000|2021-08-22 13:54:50|3235.74|3227.04|3235.89|3227.19|3235.89|3227.19|3235.7|3227|31
1629640500000|2021-08-22 13:55:00|3235.9|3227.2|3236.64|3227.94|3236.71|3228.01|3235.9|3227.2|34
1629640510000|2021-08-22 13:55:10|3236.63|3227.93|3237.05|3228.35|3237.05|3228.35|3236.42|3227.72|21
1629640520000|2021-08-22 13:55:20|3237.07|3228.37|3237.36|3228.66|3237.4|3228.7|3236.77|3228.07|29
1629640530000|2021-08-22 13:55:30|3237.4|3228.7|3237.76|3229.06|3237.77|3229.07|3237.12|3228.42|32
1629640540000|2021-08-22 13:55:40|3238|3229.3|3238.59|3229.89|3238.59|3229.89|3237.66|3228.96|32
1629640550000|2021-08-22 13:55:50|3238.6|3229.9|3238.13|3229.43|3238.94|3230.24|3238.13|3229.43|29
1629640560000|2021-08-22 13:56:00|3237.66|3228.96|3236.15|3227.45|3237.71|3229.01|3236.03|3227.33|33
1629640570000|2021-08-22 13:56:10|3236.08|3227.38|3233.78|3225.08|3236.08|3227.38|3233.26|3224.56|36
1629640580000|2021-08-22 13:56:20|3233.75|3225.05|3236.71|3228.01|3236.88|3228.18|3233.75|3225.05|36
1629640590000|2021-08-22 13:56:30|3236.29|3227.59|3236.13|3227.43|3236.6|3227.9|3236.01|3227.31|34
1629640600000|2021-08-22 13:56:40|3236.12|3227.42|3237.43|3228.73|3237.43|3228.73|3236.04|3227.34|33
1629640610000|2021-08-22 13:56:50|3237.41|3228.71|3237.26|3228.56|3237.61|3228.91|3237.15|3228.45|34
1629640620000|2021-08-22 13:57:00|3237.3|3228.6|3237.33|3228.63|3237.67|3228.97|3237.3|3228.6|26
1629640630000|2021-08-22 13:57:10|3237.25|3228.55|3237.67|3228.97|3237.68|3228.98|3237.13|3228.43|17
1629640640000|2021-08-22 13:57:20|3237.68|3228.98|3238.37|3229.67|3238.56|3229.86|3237.15|3228.45|31
1629640650000|2021-08-22 13:57:30|3238.39|3229.69|3238.49|3229.79|3238.49|3229.79|3238.23|3229.53|31
1629640660000|2021-08-22 13:57:40|3238.48|3229.78|3239.59|3230.89|3239.65|3230.95|3238.48|3229.78|23
1629640670000|2021-08-22 13:57:50|3239.61|3230.91|3240.49|3231.79|3240.78|3232.08|3239.61|3230.91|34
1629640680000|2021-08-22 13:58:00|3240.46|3231.76|3240.52|3231.82|3240.84|3232.14|3240.34|3231.64|38
1629640690000|2021-08-22 13:58:10|3240.57|3231.87|3240.57|3231.87|3240.7|3232|3240.54|3231.84|28
1629640700000|2021-08-22 13:58:20|3240.64|3231.94|3240.67|3231.97|3240.71|3232.01|3240.46|3231.76|29
1629640710000|2021-08-22 13:58:30|3240.71|3232.01|3240.75|3232.05|3240.85|3232.15|3240.62|3231.92|26
1629640720000|2021-08-22 13:58:40|3240.76|3232.06|3240.76|3232.06|3240.88|3232.18|3240.73|3232.03|29
1629640730000|2021-08-22 13:58:50|3240.74|3232.04|3240.57|3231.87|3240.8|3232.1|3240.57|3231.87|27
1629640740000|2021-08-22 13:59:00|3240.61|3231.91|3240.58|3231.88|3240.73|3232.03|3240.5|3231.8|26
1629640750000|2021-08-22 13:59:10|3240.57|3231.87|3240.06|3231.36|3240.61|3231.91|3239.91|3231.21|29
1629640760000|2021-08-22 13:59:20|3240.1|3231.4|3240.52|3231.82|3240.85|3232.15|3240.01|3231.31|30
1629640770000|2021-08-22 13:59:30|3240.6|3231.9|3240.47|3231.77|3240.61|3231.91|3240.37|3231.67|24
1629640780000|2021-08-22 13:59:40|3240.56|3231.86|3240.66|3231.96|3240.69|3231.99|3240.4|3231.7|29
1629640790000|2021-08-22 13:59:50|3240.63|3231.93|3239.93|3231.23|3240.68|3231.98|3239.89|3231.19|29
1629640800000|2021-08-22 14:00:00|3240.07|3231.37|3239.76|3231.06|3240.07|3231.37|3239.54|3230.84|28
1629640810000|2021-08-22 14:00:10|3239.72|3231.02|3237.66|3228.96|3239.9|3231.2|3237.66|3228.96|30
1629640820000|2021-08-22 14:00:20|3237.63|3228.93|3236.44|3227.74|3237.71|3229.01|3236.31|3227.61|27
1629640830000|2021-08-22 14:00:30|3236.4|3227.7|3236.97|3228.27|3237.33|3228.63|3236.4|3227.7|34
1629640840000|2021-08-22 14:00:40|3237.05|3228.35|3238.4|3229.7|3238.53|3229.83|3237.05|3228.35|33
1629640850000|2021-08-22 14:00:50|3238.41|3229.71|3240.26|3231.56|3240.49|3231.79|3238.21|3229.51|33
1629640860000|2021-08-22 14:01:00|3240.27|3231.57|3238.84|3230.14|3240.27|3231.57|3238.56|3229.86|35
1629640870000|2021-08-22 14:01:10|3238.94|3230.24|3238.06|3229.36|3239.02|3230.32|3237.82|3229.12|36
1629640880000|2021-08-22 14:01:20|3238.05|3229.35|3239.41|3230.71|3239.46|3230.76|3238.05|3229.35|32
1629640890000|2021-08-22 14:01:30|3239.28|3230.58|3239.2|3230.5|3239.51|3230.81|3239.18|3230.48|25
1629640900000|2021-08-22 14:01:40|3239.19|3230.49|3238.85|3230.15|3239.32|3230.62|3238.83|3230.13|27
1629640910000|2021-08-22 14:01:50|3238.91|3230.21|3239.02|3230.32|3239.09|3230.39|3238.82|3230.12|18
1629640920000|2021-08-22 14:02:00|3238.98|3230.28|3238.69|3229.99|3239.1|3230.4|3238.66|3229.96|30
1629640930000|2021-08-22 14:02:10|3238.64|3229.94|3238.31|3229.61|3238.64|3229.94|3238.09|3229.39|32
1629640940000|2021-08-22 14:02:20|3238.3|3229.6|3237.12|3228.42|3238.3|3229.6|3237.1|3228.4|26
1629640950000|2021-08-22 14:02:30|3237.13|3228.43|3238.42|3229.72|3238.42|3229.72|3237.04|3228.34|24
1629640960000|2021-08-22 14:02:40|3238.4|3229.7|3238.53|3229.83|3238.61|3229.91|3238.31|3229.61|28
1629640970000|2021-08-22 14:02:50|3238.54|3229.84|3239.33|3230.63|3239.6|3230.9|3238.48|3229.78|37
1629640980000|2021-08-22 14:03:00|3239.27|3230.57|3239.45|3230.75|3239.54|3230.84|3238.82|3230.12|37
1629640990000|2021-08-22 14:03:10|3239.49|3230.79|3241.43|3232.73|3241.6|3232.9|3239.49|3230.79|35
1629641000000|2021-08-22 14:03:20|3241.37|3232.67|3242.08|3233.38|3242.16|3233.46|3241.36|3232.66|35
1629641010000|2021-08-22 14:03:30|3242.09|3233.39|3242.26|3233.56|3242.31|3233.61|3242.09|3233.39|34
1629641020000|2021-08-22 14:03:40|3242.19|3233.49|3242.49|3233.79|3242.53|3233.83|3241.5|3232.8|31
1629641030000|2021-08-22 14:03:50|3242.42|3233.72|3242.12|3233.42|3242.68|3233.98|3241.92|3233.22|33
1629641040000|2021-08-22 14:04:00|3242.1|3233.4|3241.51|3232.81|3242.21|3233.51|3241.51|3232.81|38
1629641050000|2021-08-22 14:04:10|3241.54|3232.84|3242.86|3234.16|3242.97|3234.27|3241.54|3232.84|36
1629641060000|2021-08-22 14:04:20|3242.91|3234.21|3242.88|3234.18|3242.98|3234.28|3242.75|3234.05|35
1629641070000|2021-08-22 14:04:30|3242.84|3234.14|3242.53|3233.83|3242.86|3234.16|3242.43|3233.73|29
1629641080000|2021-08-22 14:04:40|3242.54|3233.84|3242.54|3233.84|3242.63|3233.93|3242.52|3233.82|13
1629641090000|2021-08-22 14:04:50|3242.55|3233.85|3242.46|3233.76|3242.62|3233.92|3242.45|3233.75|22
1629641100000|2021-08-22 14:05:00|3242.52|3233.82|3242.69|3233.99|3242.74|3234.04|3242.38|3233.68|24
1629641110000|2021-08-22 14:05:10|3242.72|3234.02|3242.78|3234.08|3242.8|3234.1|3242.67|3233.97|20
1629641120000|2021-08-22 14:05:20|3242.76|3234.06|3242.73|3234.03|3242.84|3234.14|3242.73|3234.03|21
1629641130000|2021-08-22 14:05:30|3242.78|3234.08|3242.66|3233.96|3242.78|3234.08|3242.64|3233.94|23
1629641140000|2021-08-22 14:05:40|3242.65|3233.95|3241.41|3232.71|3242.65|3233.95|3241.31|3232.61|30
1629641150000|2021-08-22 14:05:50|3241.4|3232.7|3241.39|3232.69|3241.53|3232.83|3241.37|3232.67|27
1629641160000|2021-08-22 14:06:00|3241.41|3232.71|3241.44|3232.74|3241.47|3232.77|3240.52|3231.82|37
1629641170000|2021-08-22 14:06:10|3241.45|3232.75|3240.57|3231.87|3241.51|3232.81|3240.57|3231.87|34
1629641180000|2021-08-22 14:06:20|3240.52|3231.82|3240.77|3232.07|3240.77|3232.07|3240.44|3231.74|31
1629641190000|2021-08-22 14:06:30|3240.78|3232.08|3240.9|3232.2|3240.97|3232.27|3240.73|3232.03|29
1629641200000|2021-08-22 14:06:40|3240.88|3232.18|3240.39|3231.69|3241.1|3232.4|3240.39|3231.69|24
1629641210000|2021-08-22 14:06:50|3240.42|3231.72|3240.29|3231.59|3240.46|3231.76|3240.18|3231.48|31
1629641220000|2021-08-22 14:07:00|3240.31|3231.61|3240.21|3231.51|3240.39|3231.69|3240.19|3231.49|29
1629641230000|2021-08-22 14:07:10|3240.2|3231.5|3239.29|3230.59|3240.2|3231.5|3239.14|3230.44|31
1629641240000|2021-08-22 14:07:20|3239.23|3230.53|3239.3|3230.6|3239.3|3230.6|3239.21|3230.51|30
1629641250000|2021-08-22 14:07:30|3239.27|3230.57|3239.27|3230.57|3239.32|3230.62|3239.22|3230.52|27
1629641260000|2021-08-22 14:07:40|3239.31|3230.61|3239.93|3231.23|3240.18|3231.48|3239.31|3230.61|27
1629641270000|2021-08-22 14:07:50|3239.69|3230.99|3239.71|3231.01|3239.77|3231.07|3239.55|3230.85|30
1629641280000|2021-08-22 14:08:00|3239.62|3230.92|3239.31|3230.61|3239.69|3230.99|3239.18|3230.48|31
1629641290000|2021-08-22 14:08:10|3239.34|3230.64|3238.72|3230.02|3239.36|3230.66|3238.67|3229.97|30
1629641300000|2021-08-22 14:08:20|3238.7|3230|3238.3|3229.6|3238.73|3230.03|3238.27|3229.57|18
1629641310000|2021-08-22 14:08:30|3238.29|3229.59|3238.33|3229.63|3238.37|3229.67|3238.28|3229.58|31
1629641320000|2021-08-22 14:08:40|3238.36|3229.66|3238.32|3229.62|3238.36|3229.66|3238.29|3229.59|30
1629641330000|2021-08-22 14:08:50|3238.34|3229.64|3238.2|3229.5|3238.34|3229.64|3238.18|3229.48|28
1629641340000|2021-08-22 14:09:00|3238.19|3229.49|3238.25|3229.55|3238.38|3229.68|3238.19|3229.49|31
1629641350000|2021-08-22 14:09:10|3238.27|3229.57|3237.8|3229.1|3238.27|3229.57|3237.78|3229.08|25
1629641360000|2021-08-22 14:09:20|3237.57|3228.87|3236.59|3227.89|3237.57|3228.87|3236.59|3227.89|31
1629641370000|2021-08-22 14:09:30|3236.58|3227.88|3236.57|3227.87|3236.59|3227.89|3236.51|3227.81|19
1629641380000|2021-08-22 14:09:40|3236.58|3227.88|3236.22|3227.52|3236.58|3227.88|3236.18|3227.48|26
1629641390000|2021-08-22 14:09:50|3236.25|3227.55|3235.66|3226.96|3236.25|3227.55|3235.56|3226.86|32
1629641400000|2021-08-22 14:10:00|3235.63|3226.93|3235.64|3226.94|3235.73|3227.03|3235.5|3226.8|33
1629641410000|2021-08-22 14:10:10|3235.61|3226.91|3235.13|3226.43|3235.61|3226.91|3234.75|3226.05|31
1629641420000|2021-08-22 14:10:20|3235.12|3226.42|3235.27|3226.57|3235.32|3226.62|3235.12|3226.42|27
1629641430000|2021-08-22 14:10:30|3235.26|3226.56|3235.57|3226.87|3235.57|3226.87|3235.15|3226.45|22
1629641440000|2021-08-22 14:10:40|3235.56|3226.86|3235.42|3226.72|3235.56|3226.86|3235.39|3226.69|21
1629641450000|2021-08-22 14:10:50|3235.44|3226.74|3235.42|3226.72|3235.44|3226.74|3235.41|3226.71|13
1629641460000|2021-08-22 14:11:00|3235.43|3226.73|3235.31|3226.61|3235.43|3226.73|3235.28|3226.58|30
1629641470000|2021-08-22 14:11:10|3235.32|3226.62|3235.3|3226.6|3236.06|3227.36|3235.23|3226.53|33
1629641480000|2021-08-22 14:11:20|3235.33|3226.63|3234.81|3226.11|3235.38|3226.68|3234.76|3226.06|32
1629641490000|2021-08-22 14:11:30|3234.79|3226.09|3235.51|3226.81|3235.69|3226.99|3234.79|3226.09|35
1629641500000|2021-08-22 14:11:40|3235.5|3226.8|3235.51|3226.81|3235.52|3226.82|3235.37|3226.67|20
1629641510000|2021-08-22 14:11:50|3235.52|3226.82|3235.49|3226.79|3235.53|3226.83|3235.24|3226.54|31
1629641520000|2021-08-22 14:12:00|3235.48|3226.78|3235.27|3226.57|3235.54|3226.84|3235.15|3226.45|35
1629641530000|2021-08-22 14:12:10|3235.26|3226.56|3235.25|3226.55|3235.27|3226.57|3235.13|3226.43|28
1629641540000|2021-08-22 14:12:20|3235.28|3226.58|3235.21|3226.51|3235.32|3226.62|3235.21|3226.51|19
1629641550000|2021-08-22 14:12:30|3235.18|3226.48|3235.19|3226.49|3235.29|3226.59|3235.17|3226.47|21
1629641560000|2021-08-22 14:12:40|3235.21|3226.51|3234.43|3225.73|3235.21|3226.51|3234.29|3225.59|27
1629641570000|2021-08-22 14:12:50|3234.47|3225.77|3234.4|3225.7|3234.54|3225.84|3234.4|3225.7|30
1629641580000|2021-08-22 14:13:00|3234.39|3225.69|3233.89|3225.19|3234.4|3225.7|3233.87|3225.17|20
1629641590000|2021-08-22 14:13:10|3233.88|3225.18|3234.47|3225.77|3234.9|3226.2|3233.88|3225.18|28
1629641600000|2021-08-22 14:13:20|3234.46|3225.76|3236.04|3227.34|3236.04|3227.34|3234.3|3225.6|34
1629641610000|2021-08-22 14:13:30|3236.05|3227.35|3236.98|3228.28|3236.98|3228.28|3235.93|3227.23|33
1629641620000|2021-08-22 14:13:40|3236.96|3228.26|3236.59|3227.89|3236.97|3228.27|3236.52|3227.82|30
1629641630000|2021-08-22 14:13:50|3236.58|3227.88|3238.01|3229.31|3238.15|3229.45|3236.54|3227.84|33
1629641640000|2021-08-22 14:14:00|3238.08|3229.38|3237.41|3228.71|3238.08|3229.38|3237.31|3228.61|29
1629641650000|2021-08-22 14:14:10|3237.46|3228.76|3237.75|3229.05|3238.05|3229.35|3237.42|3228.72|31
1629641660000|2021-08-22 14:14:20|3237.79|3229.09|3239.16|3230.46|3239.17|3230.47|3237.77|3229.07|29
1629641670000|2021-08-22 14:14:30|3239.18|3230.48|3239.21|3230.51|3239.62|3230.92|3239.03|3230.33|30
1629641680000|2021-08-22 14:14:40|3239.18|3230.48|3239.87|3231.17|3239.95|3231.25|3239.02|3230.32|30
1629641690000|2021-08-22 14:14:50|3239.84|3231.14|3238.78|3230.08|3239.84|3231.14|3238.73|3230.03|30
1629641700000|2021-08-22 14:15:00|3238.77|3230.07|3238.15|3229.45|3238.8|3230.1|3238.14|3229.44|36
1629641710000|2021-08-22 14:15:10|3238.26|3229.56|3238.18|3229.48|3238.38|3229.68|3238.18|3229.48|34
1629641720000|2021-08-22 14:15:20|3238.2|3229.5|3237.58|3228.88|3238.23|3229.53|3237.51|3228.81|35
1629641730000|2021-08-22 14:15:30|3237.53|3228.83|3237.57|3228.87|3237.61|3228.91|3237.52|3228.82|24
1629641740000|2021-08-22 14:15:40|3237.58|3228.88|3237.57|3228.87|3237.62|3228.92|3237.57|3228.87|15
1629641750000|2021-08-22 14:15:50|3237.6|3228.9|3237.61|3228.91|3237.68|3228.98|3237.51|3228.81|35
1629641760000|2021-08-22 14:16:00|3237.58|3228.88|3237.56|3228.86|3237.66|3228.96|3237.55|3228.85|18
1629641770000|2021-08-22 14:16:10|3237.58|3228.88|3237.6|3228.9|3237.61|3228.91|3237.56|3228.86|21
1629641780000|2021-08-22 14:16:20|3237.58|3228.88|3237.59|3228.89|3237.61|3228.91|3237.58|3228.88|10
1629641790000|2021-08-22 14:16:30|3237.6|3228.9|3237.61|3228.91|3237.61|3228.91|3237.59|3228.89|3
1629641800000|2021-08-22 14:16:40|3237.59|3228.89|3237.36|3228.66|3237.6|3228.9|3237.35|3228.65|15
1629641810000|2021-08-22 14:16:50|3237.34|3228.64|3237.36|3228.66|3237.4|3228.7|3237.33|3228.63|19
1629641820000|2021-08-22 14:17:00|3237.28|3228.58|3239.46|3230.76|3241.19|3232.49|3237.24|3228.54|40
1629641830000|2021-08-22 14:17:10|3239.43|3230.73|3240.83|3232.13|3241.04|3232.34|3239.43|3230.73|36
1629641840000|2021-08-22 14:17:20|3240.84|3232.14|3241.97|3233.27|3242.02|3233.32|3240.84|3232.14|36
1629641850000|2021-08-22 14:17:30|3241.98|3233.28|3242.52|3233.82|3242.52|3233.82|3241.98|3233.28|33
1629641860000|2021-08-22 14:17:40|3242.5|3233.8|3242.38|3233.68|3242.58|3233.88|3242.31|3233.61|28
1629641870000|2021-08-22 14:17:50|3242.36|3233.66|3242.34|3233.64|3242.5|3233.8|3242.15|3233.45|26
1629641880000|2021-08-22 14:18:00|3242.28|3233.58|3241.68|3232.98|3242.28|3233.58|3241.45|3232.75|34
1629641890000|2021-08-22 14:18:10|3241.7|3233|3242.07|3233.37|3242.09|3233.39|3241.59|3232.89|33
1629641900000|2021-08-22 14:18:20|3242.1|3233.4|3242.53|3233.83|3242.53|3233.83|3242.1|3233.4|27
1629641910000|2021-08-22 14:18:30|3242.54|3233.84|3242.83|3234.13|3242.83|3234.13|3242.52|3233.82|24
1629641920000|2021-08-22 14:18:40|3242.84|3234.14|3243.38|3234.68|3243.38|3234.68|3242.83|3234.13|15
1629641930000|2021-08-22 14:18:50|3243.39|3234.69|3243.91|3235.21|3244.13|3235.43|3243.28|3234.58|26
1629641940000|2021-08-22 14:19:00|3243.93|3235.23|3244.12|3235.42|3244.21|3235.51|3243.66|3234.96|32
1629641950000|2021-08-22 14:19:10|3244.19|3235.49|3244.26|3235.56|3244.73|3236.03|3244.12|3235.42|29
1629641960000|2021-08-22 14:19:20|3244.28|3235.58|3244.24|3235.54|3244.38|3235.68|3244.24|3235.54|27
1629641970000|2021-08-22 14:19:30|3244.25|3235.55|3243.85|3235.15|3244.25|3235.55|3243.19|3234.49|35
1629641980000|2021-08-22 14:19:40|3243.87|3235.17|3244.04|3235.34|3244.13|3235.43|3243.87|3235.17|28
1629641990000|2021-08-22 14:19:50|3243.97|3235.27|3243.26|3234.56|3243.97|3235.27|3243.23|3234.53|24
1629642000000|2021-08-22 14:20:00|3243.22|3234.52|3243.8|3235.1|3243.93|3235.23|3243.09|3234.39|33
1629642010000|2021-08-22 14:20:10|3243.81|3235.11|3242.88|3234.18|3243.92|3235.22|3242.88|3234.18|23
1629642020000|2021-08-22 14:20:20|3242.87|3234.17|3242.34|3233.64|3242.91|3234.21|3242.23|3233.53|16
1629642030000|2021-08-22 14:20:30|3242.25|3233.55|3242.22|3233.52|3242.27|3233.57|3242.2|3233.5|16
1629642040000|2021-08-22 14:20:40|3242.23|3233.53|3242.22|3233.52|3242.29|3233.59|3242.22|3233.52|11
1629642050000|2021-08-22 14:20:50|3242.12|3233.42|3242.19|3233.49|3242.25|3233.55|3241.87|3233.17|30
1629642060000|2021-08-22 14:21:00|3242.22|3233.52|3242.26|3233.56|3242.33|3233.63|3242.15|3233.45|21
1629642070000|2021-08-22 14:21:10|3242.3|3233.6|3242.38|3233.68|3242.59|3233.89|3242.25|3233.55|31
1629642080000|2021-08-22 14:21:20|3242.39|3233.69|3242.43|3233.73|3242.45|3233.75|3242.37|3233.67|25
1629642090000|2021-08-22 14:21:30|3242.45|3233.75|3242.28|3233.58|3242.45|3233.75|3242.22|3233.52|26
1629642100000|2021-08-22 14:21:40|3242.27|3233.57|3242.92|3234.22|3242.92|3234.22|3242.13|3233.43|32
1629642110000|2021-08-22 14:21:50|3243.02|3234.32|3243.05|3234.35|3243.17|3234.47|3242.82|3234.12|26
1629642120000|2021-08-22 14:22:00|3243.04|3234.34|3242.49|3233.79|3243.56|3234.86|3242.27|3233.57|35
1629642130000|2021-08-22 14:22:10|3242.44|3233.74|3242.49|3233.79|3242.55|3233.85|3242.43|3233.73|24
1629642140000|2021-08-22 14:22:20|3242.51|3233.81|3243.33|3234.63|3243.36|3234.66|3242.26|3233.56|32
1629642150000|2021-08-22 14:22:30|3243.3|3234.6|3242.29|3233.59|3243.37|3234.67|3242.25|3233.55|27
1629642160000|2021-08-22 14:22:40|3242.3|3233.6|3243.15|3234.45|3243.49|3234.79|3242.21|3233.51|33
1629642170000|2021-08-22 14:22:50|3243.21|3234.51|3242.42|3233.72|3243.24|3234.54|3242.18|3233.48|36
1629642180000|2021-08-22 14:23:00|3242.34|3233.64|3243.04|3234.34|3243.04|3234.34|3242.32|3233.62|36
1629642190000|2021-08-22 14:23:10|3243.02|3234.32|3243.26|3234.56|3243.38|3234.68|3242.84|3234.14|35
1629642200000|2021-08-22 14:23:20|3243.27|3234.57|3243.14|3234.44|3243.54|3234.84|3243.12|3234.42|26
1629642210000|2021-08-22 14:23:30|3243.07|3234.37|3243.26|3234.56|3243.38|3234.68|3243.07|3234.37|26
1629642220000|2021-08-22 14:23:40|3243.29|3234.59|3242.28|3233.58|3243.32|3234.62|3242.27|3233.57|32
1629642230000|2021-08-22 14:23:50|3242.16|3233.46|3241.93|3233.23|3242.3|3233.6|3241.87|3233.17|27
1629642240000|2021-08-22 14:24:00|3241.92|3233.22|3242.01|3233.31|3242.04|3233.34|3241.86|3233.16|26
1629642250000|2021-08-22 14:24:10|3241.97|3233.27|3241.64|3232.94|3242.03|3233.33|3241.63|3232.93|29
1629642260000|2021-08-22 14:24:20|3241.63|3232.93|3241.87|3233.17|3241.91|3233.21|3241.61|3232.91|23
1629642270000|2021-08-22 14:24:30|3242.07|3233.37|3241.64|3232.94|3242.22|3233.52|3241.61|3232.91|29
1629642280000|2021-08-22 14:24:40|3241.65|3232.95|3241.98|3233.28|3242.02|3233.32|3241.61|3232.91|34
1629642290000|2021-08-22 14:24:50|3242.02|3233.32|3241.46|3232.76|3242.08|3233.38|3241.36|3232.66|30
1629642300000|2021-08-22 14:25:00|3241.45|3232.75|3241.89|3233.19|3241.91|3233.21|3241.45|3232.75|31
1629642310000|2021-08-22 14:25:10|3241.91|3233.21|3242.93|3234.23|3243.25|3234.55|3241.81|3233.11|36
1629642320000|2021-08-22 14:25:20|3242.95|3234.25|3242.66|3233.96|3242.99|3234.29|3242.27|3233.57|39
1629642330000|2021-08-22 14:25:30|3242.67|3233.97|3242.56|3233.86|3242.69|3233.99|3242.4|3233.7|32
1629642340000|2021-08-22 14:25:40|3242.61|3233.91|3242.01|3233.31|3242.66|3233.96|3242.01|3233.31|31
1629642350000|2021-08-22 14:25:50|3242.03|3233.33|3242.24|3233.54|3242.26|3233.56|3242.03|3233.33|35
1629642360000|2021-08-22 14:26:00|3242.25|3233.55|3242.19|3233.49|3242.25|3233.55|3242.09|3233.39|31
1629642370000|2021-08-22 14:26:10|3242.22|3233.52|3241.9|3233.2|3242.22|3233.52|3241.9|3233.2|29
1629642380000|2021-08-22 14:26:20|3241.88|3233.18|3241.91|3233.21|3241.94|3233.24|3241.86|3233.16|23
1629642390000|2021-08-22 14:26:30|3241.9|3233.2|3240.97|3232.27|3241.9|3233.2|3240.97|3232.27|32
1629642400000|2021-08-22 14:26:40|3241|3232.3|3241.04|3232.34|3241.1|3232.4|3240.94|3232.24|33
1629642410000|2021-08-22 14:26:50|3241.02|3232.32|3241.12|3232.42|3241.24|3232.54|3240.95|3232.25|32
1629642420000|2021-08-22 14:27:00|3241.28|3232.58|3240.92|3232.22|3241.37|3232.67|3240.83|3232.13|28
1629642430000|2021-08-22 14:27:10|3240.91|3232.21|3240.99|3232.29|3241.02|3232.32|3240.91|3232.21|27
1629642440000|2021-08-22 14:27:20|3240.98|3232.28|3241.76|3233.06|3241.84|3233.14|3240.93|3232.23|34
1629642450000|2021-08-22 14:27:30|3241.78|3233.08|3241.29|3232.59|3241.84|3233.14|3241.28|3232.58|27
1629642460000|2021-08-22 14:27:40|3241.31|3232.61|3241.49|3232.79|3241.5|3232.8|3241.2|3232.5|33
1629642470000|2021-08-22 14:27:50|3241.48|3232.78|3242.41|3233.71|3242.63|3233.93|3241.45|3232.75|34
1629642480000|2021-08-22 14:28:00|3242.42|3233.72|3241.83|3233.13|3242.43|3233.73|3241.69|3232.99|37
1629642490000|2021-08-22 14:28:10|3242.03|3233.33|3240.97|3232.27|3242.18|3233.48|3240.97|3232.27|31
1629642500000|2021-08-22 14:28:20|3240.99|3232.29|3240.46|3231.76|3240.99|3232.29|3240.31|3231.61|35
1629642510000|2021-08-22 14:28:30|3240.49|3231.79|3239.74|3231.04|3241.07|3232.37|3239.65|3230.95|34
1629642520000|2021-08-22 14:28:40|3239.71|3231.01|3239.55|3230.85|3239.71|3231.01|3239.53|3230.83|23
1629642530000|2021-08-22 14:28:50|3239.54|3230.84|3239.64|3230.94|3239.64|3230.94|3238.46|3229.76|37
1629642540000|2021-08-22 14:29:00|3239.66|3230.96|3239.01|3230.31|3240|3231.3|3239.01|3230.31|38
1629642550000|2021-08-22 14:29:10|3239.11|3230.41|3238.32|3229.62|3239.11|3230.41|3238.32|3229.62|11
1629642560000|2021-08-22 14:29:20|3238.31|3229.61|3238.1|3229.4|3238.61|3229.91|3237.95|3229.25|36
1629642570000|2021-08-22 14:29:30|3238.18|3229.48|3238.24|3229.54|3238.3|3229.6|3238.09|3229.39|35
1629642580000|2021-08-22 14:29:40|3238.28|3229.58|3239.06|3230.36|3239.13|3230.43|3238.28|3229.58|34
1629642590000|2021-08-22 14:29:50|3239.11|3230.41|3238.96|3230.26|3239.11|3230.41|3238.84|3230.14|33
1629642600000|2021-08-22 14:30:00|3238.92|3230.22|3238.19|3229.49|3238.99|3230.29|3238.08|3229.38|30
1629642610000|2021-08-22 14:30:10|3238.2|3229.5|3239.19|3230.49|3239.19|3230.49|3238.04|3229.34|29
1629642620000|2021-08-22 14:30:20|3239.24|3230.54|3238.33|3229.63|3239.9|3231.2|3238.28|3229.58|36
1629642630000|2021-08-22 14:30:30|3238.25|3229.55|3238.15|3229.45|3238.55|3229.85|3238.14|3229.44|33
1629642640000|2021-08-22 14:30:40|3238.12|3229.42|3238.47|3229.77|3238.47|3229.77|3238.09|3229.39|32
1629642650000|2021-08-22 14:30:50|3238.42|3229.72|3238.33|3229.63|3238.42|3229.72|3238.18|3229.48|27
1629642660000|2021-08-22 14:31:00|3238.3|3229.6|3237.85|3229.15|3238.33|3229.63|3237.84|3229.14|24
1629642670000|2021-08-22 14:31:10|3237.84|3229.14|3237.61|3228.91|3237.84|3229.14|3237.4|3228.7|21
1629642680000|2021-08-22 14:31:20|3237.6|3228.9|3237.22|3228.52|3237.6|3228.9|3237.22|3228.52|20
1629642690000|2021-08-22 14:31:30|3237.21|3228.51|3235.7|3227|3237.23|3228.53|3235.7|3227|37
1629642700000|2021-08-22 14:31:40|3235.65|3226.95|3235.5|3226.8|3235.72|3227.02|3235.38|3226.68|34
1629642710000|2021-08-22 14:31:50|3235.49|3226.79|3234.55|3225.85|3235.53|3226.83|3234.55|3225.85|34
1629642720000|2021-08-22 14:32:00|3234.53|3225.83|3234.78|3226.08|3235.06|3226.36|3234.46|3225.76|36
1629642730000|2021-08-22 14:32:10|3234.71|3226.01|3234.77|3226.07|3234.82|3226.12|3234.6|3225.9|31
1629642740000|2021-08-22 14:32:20|3234.71|3226.01|3234.61|3225.91|3234.71|3226.01|3234.45|3225.75|31
1629642750000|2021-08-22 14:32:30|3234.46|3225.76|3234.4|3225.7|3234.67|3225.97|3234.25|3225.55|35
1629642760000|2021-08-22 14:32:40|3234.39|3225.69|3235.4|3226.7|3235.4|3226.7|3234.25|3225.55|33
1629642770000|2021-08-22 14:32:50|3235.29|3226.59|3235.2|3226.5|3235.33|3226.63|3234.98|3226.28|23
1629642780000|2021-08-22 14:33:00|3235.3|3226.6|3234.41|3225.71|3235.38|3226.68|3234.38|3225.68|29
1629642790000|2021-08-22 14:33:10|3234.38|3225.68|3234.22|3225.52|3234.38|3225.68|3234.14|3225.44|28
1629642800000|2021-08-22 14:33:20|3234.18|3225.48|3234.07|3225.37|3234.23|3225.53|3234.05|3225.35|21
1629642810000|2021-08-22 14:33:30|3234.09|3225.39|3234.02|3225.32|3234.13|3225.43|3234.02|3225.32|17
1629642820000|2021-08-22 14:33:40|3234.03|3225.33|3234.02|3225.32|3234.11|3225.41|3233.95|3225.25|21
1629642830000|2021-08-22 14:33:50|3234.03|3225.33|3233.85|3225.15|3234.15|3225.45|3233.76|3225.06|24
1629642840000|2021-08-22 14:34:00|3233.84|3225.14|3233.77|3225.07|3234.05|3225.35|3233.77|3225.07|29
1629642850000|2021-08-22 14:34:10|3233.79|3225.09|3233.82|3225.12|3233.94|3225.24|3233.74|3225.04|25
1629642860000|2021-08-22 14:34:20|3233.81|3225.11|3233.7|3225|3233.9|3225.2|3233.7|3225|23
1629642870000|2021-08-22 14:34:30|3233.73|3225.03|3231.15|3222.45|3233.73|3225.03|3231.15|3222.45|34
1629642880000|2021-08-22 14:34:40|3231.01|3222.31|3230.57|3221.87|3231.12|3222.42|3229.61|3220.91|31
1629642890000|2021-08-22 14:34:50|3230.55|3221.85|3230.33|3221.63|3230.55|3221.85|3230.13|3221.43|36
1629642900000|2021-08-22 14:35:00|3230.35|3221.65|3231.83|3223.13|3231.83|3223.13|3230.31|3221.61|36
1629642910000|2021-08-22 14:35:10|3231.92|3223.22|3230.76|3222.06|3232.05|3223.35|3230.76|3222.06|37
1629642920000|2021-08-22 14:35:20|3230.79|3222.09|3229.35|3220.65|3230.9|3222.2|3229.35|3220.65|34
1629642930000|2021-08-22 14:35:30|3229.34|3220.64|3226.84|3218.14|3229.56|3220.86|3226.8|3218.1|38
1629642940000|2021-08-22 14:35:40|3226.59|3217.89|3226.77|3218.07|3226.77|3218.07|3225.01|3216.31|38
1629642950000|2021-08-22 14:35:50|3226.8|3218.1|3228.18|3219.48|3228.56|3219.86|3226.24|3217.54|39
1629642960000|2021-08-22 14:36:00|3228.04|3219.34|3227.5|3218.8|3228.83|3220.13|3226.32|3217.62|39
1629642970000|2021-08-22 14:36:10|3227.46|3218.76|3227.63|3218.93|3227.86|3219.16|3226.84|3218.14|37
1629642980000|2021-08-22 14:36:20|3227.61|3218.91|3228.46|3219.76|3228.63|3219.93|3227.61|3218.91|38
1629642990000|2021-08-22 14:36:30|3228.17|3219.47|3228.5|3219.8|3228.87|3220.17|3227.91|3219.21|32
1629643000000|2021-08-22 14:36:40|3228.45|3219.75|3228.95|3220.25|3228.95|3220.25|3227.6|3218.9|38
1629643010000|2021-08-22 14:36:50|3228.69|3219.99|3229.27|3220.57|3229.49|3220.79|3228.24|3219.54|35
1629643020000|2021-08-22 14:37:00|3229.22|3220.52|3230.29|3221.59|3230.94|3222.24|3229.22|3220.52|40
1629643030000|2021-08-22 14:37:10|3230.2|3221.5|3229.52|3220.82|3230.84|3222.14|3229.52|3220.82|36
1629643040000|2021-08-22 14:37:20|3229.46|3220.76|3228.46|3219.76|3229.64|3220.94|3228.45|3219.75|38
1629643050000|2021-08-22 14:37:30|3228.49|3219.79|3228.77|3220.07|3228.81|3220.11|3228.27|3219.57|37
1629643060000|2021-08-22 14:37:40|3228.8|3220.1|3227.9|3219.2|3228.83|3220.13|3227.86|3219.16|33
1629643070000|2021-08-22 14:37:50|3227.99|3219.29|3227.85|3219.15|3228.07|3219.37|3227.71|3219.01|32
1629643080000|2021-08-22 14:38:00|3227.82|3219.12|3226.89|3218.19|3227.91|3219.21|3226.89|3218.19|34
1629643090000|2021-08-22 14:38:10|3226.92|3218.22|3226.98|3218.28|3227.52|3218.82|3226.86|3218.16|39
1629643100000|2021-08-22 14:38:20|3226.96|3218.26|3227.07|3218.37|3227.87|3219.17|3226.72|3218.02|36
1629643110000|2021-08-22 14:38:30|3227.08|3218.38|3226.86|3218.16|3227.75|3219.05|3226.45|3217.75|36
1629643120000|2021-08-22 14:38:40|3226.84|3218.14|3226.58|3217.88|3226.96|3218.26|3226.54|3217.84|30
1629643130000|2021-08-22 14:38:50|3226.57|3217.87|3226.39|3217.69|3226.57|3217.87|3226.3|3217.6|29
1629643140000|2021-08-22 14:39:00|3226.38|3217.68|3226.38|3217.68|3226.82|3218.12|3226.32|3217.62|35
1629643150000|2021-08-22 14:39:10|3226.44|3217.74|3226.33|3217.63|3226.48|3217.78|3226.32|3217.62|30
1629643160000|2021-08-22 14:39:20|3226.36|3217.66|3226.22|3217.52|3226.38|3217.68|3226.21|3217.51|35
1629643170000|2021-08-22 14:39:30|3226.21|3217.51|3226.15|3217.45|3226.21|3217.51|3226.12|3217.42|20
1629643180000|2021-08-22 14:39:40|3226.14|3217.44|3226.92|3218.22|3226.92|3218.22|3226.14|3217.44|30
1629643190000|2021-08-22 14:39:50|3226.91|3218.21|3228.89|3220.19|3228.89|3220.19|3226.91|3218.21|36
1629643200000|2021-08-22 14:40:00|3228.84|3220.14|3228.78|3220.08|3229.57|3220.87|3228.72|3220.02|39
1629643210000|2021-08-22 14:40:10|3228.82|3220.12|3230.18|3221.48|3230.24|3221.54|3228.82|3220.12|39
1629643220000|2021-08-22 14:40:20|3230.22|3221.52|3228.95|3220.25|3230.25|3221.55|3228.95|3220.25|34
1629643230000|2021-08-22 14:40:30|3228.86|3220.16|3228.9|3220.2|3228.9|3220.2|3228.48|3219.78|34
1629643240000|2021-08-22 14:40:40|3228.91|3220.21|3227.69|3218.99|3229.06|3220.36|3227.52|3218.82|35
1629643250000|2021-08-22 14:40:50|3227.66|3218.96|3226.91|3218.21|3227.75|3219.05|3226.84|3218.14|33
1629643260000|2021-08-22 14:41:00|3226.94|3218.24|3225.97|3217.27|3226.94|3218.24|3225.95|3217.25|29
1629643270000|2021-08-22 14:41:10|3225.96|3217.26|3225.9|3217.2|3225.96|3217.26|3225.17|3216.47|33
1629643280000|2021-08-22 14:41:20|3225.95|3217.25|3225.19|3216.49|3225.95|3217.25|3225.18|3216.48|33
1629643290000|2021-08-22 14:41:30|3225.28|3216.58|3225.17|3216.47|3225.28|3216.58|3225.17|3216.47|17
1629643300000|2021-08-22 14:41:40|3225.2|3216.5|3225.28|3216.58|3225.34|3216.64|3225.2|3216.5|29
1629643310000|2021-08-22 14:41:50|3225.27|3216.57|3225.21|3216.51|3225.29|3216.59|3225.17|3216.47|26
1629643320000|2021-08-22 14:42:00|3225.2|3216.5|3225.46|3216.76|3225.92|3217.22|3225.2|3216.5|33
1629643330000|2021-08-22 14:42:10|3225.4|3216.7|3225.27|3216.57|3225.46|3216.76|3225.09|3216.39|29
1629643340000|2021-08-22 14:42:20|3225.24|3216.54|3225.24|3216.54|3225.48|3216.78|3225.12|3216.42|34
1629643350000|2021-08-22 14:42:30|3225.35|3216.65|3225.02|3216.32|3225.35|3216.65|3224.98|3216.28|33
1629643360000|2021-08-22 14:42:40|3225.01|3216.31|3225.05|3216.35|3225.08|3216.38|3225.01|3216.31|20
1629643370000|2021-08-22 14:42:50|3225.06|3216.36|3224.93|3216.23|3225.1|3216.4|3224.93|3216.23|21
1629643380000|2021-08-22 14:43:00|3224.94|3216.24|3223.84|3215.14|3225.06|3216.36|3223.84|3215.14|31
1629643390000|2021-08-22 14:43:10|3223.83|3215.13|3223.82|3215.12|3223.85|3215.15|3223.78|3215.08|13
1629643400000|2021-08-22 14:43:20|3223.81|3215.11|3223.46|3214.76|3223.81|3215.11|3222.55|3213.85|31
1629643410000|2021-08-22 14:43:30|3223.49|3214.79|3224.17|3215.47|3224.18|3215.48|3223.49|3214.79|30
1629643420000|2021-08-22 14:43:40|3224.25|3215.55|3223.68|3214.98|3224.26|3215.56|3223.43|3214.73|35
1629643430000|2021-08-22 14:43:50|3223.79|3215.09|3223.66|3214.96|3224.03|3215.33|3223.66|3214.96|36
1629643440000|2021-08-22 14:44:00|3223.63|3214.93|3223.28|3214.58|3223.63|3214.93|3223.02|3214.32|30
1629643450000|2021-08-22 14:44:10|3223.29|3214.59|3224.88|3216.18|3224.96|3216.26|3223.1|3214.4|35
1629643460000|2021-08-22 14:44:20|3224.87|3216.17|3225.1|3216.4|3225.11|3216.41|3224.78|3216.08|34
1629643470000|2021-08-22 14:44:30|3225.13|3216.43|3225.82|3217.12|3225.82|3217.12|3225.13|3216.43|28
1629643480000|2021-08-22 14:44:40|3225.8|3217.1|3225.45|3216.75|3225.81|3217.11|3225.32|3216.62|27
1629643490000|2021-08-22 14:44:50|3225.48|3216.78|3226.46|3217.76|3226.46|3217.76|3225.37|3216.67|36
1629643500000|2021-08-22 14:45:00|3226.55|3217.85|3223.48|3214.78|3226.55|3217.85|3223.41|3214.71|37
1629643510000|2021-08-22 14:45:10|3223.51|3214.81|3222.79|3214.09|3223.57|3214.87|3222.74|3214.04|35
1629643520000|2021-08-22 14:45:20|3222.83|3214.13|3221.95|3213.25|3222.84|3214.14|3220.3|3211.6|37
1629643530000|2021-08-22 14:45:30|3221.96|3213.26|3221.2|3212.5|3222.83|3214.13|3221.19|3212.49|35
1629643540000|2021-08-22 14:45:40|3221.17|3212.47|3221.94|3213.24|3221.94|3213.24|3221.05|3212.35|34
1629643550000|2021-08-22 14:45:50|3221.83|3213.13|3221.52|3212.82|3221.83|3213.13|3220.17|3211.47|31
1629643560000|2021-08-22 14:46:00|3221.53|3212.83|3221.11|3212.41|3221.68|3212.98|3221.09|3212.39|38
1629643570000|2021-08-22 14:46:10|3221.22|3212.52|3220.38|3211.68|3221.46|3212.76|3220.38|3211.68|40
1629643580000|2021-08-22 14:46:20|3220.41|3211.71|3220.16|3211.46|3220.9|3212.2|3220.12|3211.42|34
1629643590000|2021-08-22 14:46:30|3220.29|3211.59|3220.75|3212.05|3220.82|3212.12|3220.1|3211.4|32
1629643600000|2021-08-22 14:46:40|3220.68|3211.98|3220.97|3212.27|3220.97|3212.27|3220.63|3211.93|28
1629643610000|2021-08-22 14:46:50|3221.01|3212.31|3221.57|3212.87|3221.57|3212.87|3220.92|3212.22|32
1629643620000|2021-08-22 14:47:00|3221.75|3213.05|3221.74|3213.04|3222.65|3213.95|3221.74|3213.04|30
1629643630000|2021-08-22 14:47:10|3221.73|3213.03|3221.98|3213.28|3221.98|3213.28|3221.55|3212.85|27
1629643640000|2021-08-22 14:47:20|3222.03|3213.33|3221.77|3213.07|3222.09|3213.39|3221.62|3212.92|40
1629643650000|2021-08-22 14:47:30|3221.72|3213.02|3221.89|3213.19|3221.92|3213.22|3221.69|3212.99|31
1629643660000|2021-08-22 14:47:40|3221.88|3213.18|3221.19|3212.49|3221.95|3213.25|3221.05|3212.35|29
1629643670000|2021-08-22 14:47:50|3221.16|3212.46|3221.16|3212.46|3221.22|3212.52|3221.11|3212.41|22
1629643680000|2021-08-22 14:48:00|3221.11|3212.41|3220.49|3211.79|3221.33|3212.63|3220.28|3211.58|37
1629643690000|2021-08-22 14:48:10|3220.48|3211.78|3221.01|3212.31|3221.18|3212.48|3220.48|3211.78|23
1629643700000|2021-08-22 14:48:20|3221.04|3212.34|3220.9|3212.2|3221.18|3212.48|3220.43|3211.73|29
1629643710000|2021-08-22 14:48:30|3220.88|3212.18|3220.19|3211.49|3221.18|3212.48|3220.12|3211.42|36
1629643720000|2021-08-22 14:48:40|3220.18|3211.48|3219.53|3210.83|3220.54|3211.84|3219.53|3210.83|34
1629643730000|2021-08-22 14:48:50|3219.62|3210.92|3218.31|3209.61|3219.62|3210.92|3216.36|3207.66|40
1629643740000|2021-08-22 14:49:00|3218.22|3209.52|3217.28|3208.58|3218.22|3209.52|3216.95|3208.25|38
1629643750000|2021-08-22 14:49:10|3217.38|3208.68|3217.17|3208.47|3217.5|3208.8|3216.95|3208.25|37
1629643760000|2021-08-22 14:49:20|3217.16|3208.46|3217.4|3208.7|3217.47|3208.77|3216.94|3208.24|38
1629643770000|2021-08-22 14:49:30|3217.43|3208.73|3218.82|3210.12|3218.95|3210.25|3217.2|3208.5|36
1629643780000|2021-08-22 14:49:40|3218.83|3210.13|3218.62|3209.92|3219.18|3210.48|3218.4|3209.7|34
1629643790000|2021-08-22 14:49:50|3218.18|3209.48|3217.13|3208.43|3218.24|3209.54|3217.03|3208.33|37
1629643800000|2021-08-22 14:50:00|3217.11|3208.41|3215.7|3207|3217.11|3208.41|3215.7|3207|32
1629643810000|2021-08-22 14:50:10|3215.67|3206.97|3212.75|3204.05|3215.67|3206.97|3209.72|3201.02|39
1629643820000|2021-08-22 14:50:20|3212.77|3204.07|3209.87|3201.17|3212.9|3204.2|3209.61|3200.91|36
1629643830000|2021-08-22 14:50:30|3209.84|3201.14|3198.79|3190.09|3209.84|3201.14|3198.53|3189.83|39
1629643840000|2021-08-22 14:50:40|3198.71|3190.01|3196.69|3187.99|3198.71|3190.01|3194.58|3185.88|39
1629643850000|2021-08-22 14:50:50|3196.73|3188.03|3200.9|3192.2|3200.98|3192.28|3196.73|3188.03|39
1629643860000|2021-08-22 14:51:00|3200.81|3192.11|3200.7|3192|3201.9|3193.2|3200.44|3191.74|40
1629643870000|2021-08-22 14:51:10|3200.79|3192.09|3200.75|3192.05|3200.83|3192.13|3196.76|3188.06|39
1629643880000|2021-08-22 14:51:20|3200.73|3192.03|3199.83|3191.13|3201|3192.3|3199.35|3190.65|39
1629643890000|2021-08-22 14:51:30|3199.81|3191.11|3198.78|3190.08|3200.19|3191.49|3196.78|3188.08|38
1629643900000|2021-08-22 14:51:40|3198.81|3190.11|3199.55|3190.85|3199.84|3191.14|3198.08|3189.38|39
1629643910000|2021-08-22 14:51:50|3199.62|3190.92|3197.83|3189.13|3199.62|3190.92|3197.34|3188.64|38
1629643920000|2021-08-22 14:52:00|3197.8|3189.1|3196.37|3187.67|3197.8|3189.1|3196.37|3187.67|33
1629643930000|2021-08-22 14:52:10|3196.35|3187.65|3197.27|3188.57|3197.44|3188.74|3196.01|3187.31|35
1629643940000|2021-08-22 14:52:20|3197.46|3188.76|3197.66|3188.96|3197.86|3189.16|3197.39|3188.69|34
1629643950000|2021-08-22 14:52:30|3197.75|3189.05|3196.37|3187.67|3197.75|3189.05|3195.99|3187.29|35
1629643960000|2021-08-22 14:52:40|3196.52|3187.82|3197.15|3188.45|3197.15|3188.45|3196.12|3187.42|37
1629643970000|2021-08-22 14:52:50|3197.13|3188.43|3195.77|3187.07|3197.58|3188.88|3195.77|3187.07|34
1629643980000|2021-08-22 14:53:00|3195.9|3187.2|3195.23|3186.53|3196.35|3187.65|3195.23|3186.53|38
1629643990000|2021-08-22 14:53:10|3195.27|3186.57|3190.79|3182.09|3195.58|3186.88|3188.55|3179.85|38
1629644000000|2021-08-22 14:53:20|3190.75|3182.05|3188.8|3180.1|3191.17|3182.47|3188.73|3180.03|39
1629644010000|2021-08-22 14:53:30|3188.65|3179.95|3190.69|3181.99|3191.21|3182.51|3188.38|3179.68|39
1629644020000|2021-08-22 14:53:40|3190.8|3182.1|3192.16|3183.46|3192.42|3183.72|3190.79|3182.09|36
1629644030000|2021-08-22 14:53:50|3191.97|3183.27|3191.21|3182.51|3192.28|3183.58|3191.21|3182.51|37
1629644040000|2021-08-22 14:54:00|3191.13|3182.43|3190.63|3181.93|3191.18|3182.48|3189.91|3181.21|40
1629644050000|2021-08-22 14:54:10|3190.71|3182.01|3189.09|3180.39|3190.76|3182.06|3189.09|3180.39|39
1629644060000|2021-08-22 14:54:20|3189.24|3180.54|3189.23|3180.53|3189.88|3181.18|3188.8|3180.1|40
1629644070000|2021-08-22 14:54:30|3189.26|3180.56|3183.96|3175.26|3189.26|3180.56|3182.91|3174.21|39
1629644080000|2021-08-22 14:54:40|3183.97|3175.27|3184.52|3175.82|3184.55|3175.85|3182.45|3173.75|39
1629644090000|2021-08-22 14:54:50|3184.77|3176.07|3184.72|3176.02|3185.09|3176.39|3184.32|3175.62|38
1629644100000|2021-08-22 14:55:00|3184.77|3176.07|3180.69|3171.99|3185.21|3176.51|3180.69|3171.99|39
1629644110000|2021-08-22 14:55:10|3180.61|3171.91|3176.05|3167.35|3180.81|3172.11|3175.99|3167.29|38
1629644120000|2021-08-22 14:55:20|3175.9|3167.2|3174.59|3165.89|3178.37|3169.67|3174.25|3165.55|39
1629644130000|2021-08-22 14:55:30|3174.4|3165.7|3172.46|3163.76|3174.4|3165.7|3172.44|3163.74|36
1629644140000|2021-08-22 14:55:40|3172.42|3163.72|3172.39|3163.69|3172.78|3164.08|3171.66|3162.96|38
1629644150000|2021-08-22 14:55:50|3172.59|3163.89|3173.81|3165.11|3173.97|3165.27|3172.4|3163.7|38
1629644160000|2021-08-22 14:56:00|3173.79|3165.09|3172.84|3164.14|3173.79|3165.09|3172.63|3163.93|34
1629644170000|2021-08-22 14:56:10|3172.8|3164.1|3175.15|3166.45|3175.33|3166.63|3172.8|3164.1|38
1629644180000|2021-08-22 14:56:20|3175.1|3166.4|3174.14|3165.44|3177.57|3168.87|3173.62|3164.92|39
1629644190000|2021-08-22 14:56:30|3174.15|3165.45|3175.87|3167.17|3175.87|3167.17|3172.86|3164.16|39
1629644200000|2021-08-22 14:56:40|3175.91|3167.21|3179.69|3170.99|3179.71|3171.01|3175.91|3167.21|38
1629644210000|2021-08-22 14:56:50|3179.74|3171.04|3181.19|3172.49|3181.57|3172.87|3179.59|3170.89|38
1629644220000|2021-08-22 14:57:00|3181.25|3172.55|3179.61|3170.91|3181.85|3173.15|3179.61|3170.91|39
1629644230000|2021-08-22 14:57:10|3179.36|3170.66|3180.81|3172.11|3182.31|3173.61|3179.36|3170.66|36
1629644240000|2021-08-22 14:57:20|3180.8|3172.1|3179.1|3170.4|3181.22|3172.52|3179.1|3170.4|37
1629644250000|2021-08-22 14:57:30|3178.8|3170.1|3177.3|3168.6|3180.14|3171.44|3177.3|3168.6|39
1629644260000|2021-08-22 14:57:40|3177.39|3168.69|3175.62|3166.92|3177.61|3168.91|3175.41|3166.71|38
1629644270000|2021-08-22 14:57:50|3175.53|3166.83|3173.91|3165.21|3175.64|3166.94|3173.38|3164.68|40
1629644280000|2021-08-22 14:58:00|3174.08|3165.38|3172.3|3163.6|3175.17|3166.47|3172.3|3163.6|40
1629644290000|2021-08-22 14:58:10|3172.33|3163.63|3171.87|3163.17|3172.81|3164.11|3171.57|3162.87|34
1629644300000|2021-08-22 14:58:20|3171.93|3163.23|3172.63|3163.93|3174.03|3165.33|3171.38|3162.68|37
1629644310000|2021-08-22 14:58:30|3172.61|3163.91|3172.29|3163.59|3172.61|3163.91|3171.68|3162.98|37
1629644320000|2021-08-22 14:58:40|3172.3|3163.6|3173.35|3164.65|3173.35|3164.65|3172.3|3163.6|26
1629644330000|2021-08-22 14:58:50|3173.39|3164.69|3171.63|3162.93|3173.5|3164.8|3171.33|3162.63|37
1629644340000|2021-08-22 14:59:00|3171.61|3162.91|3170.42|3161.72|3171.61|3162.91|3170.37|3161.67|37
1629644350000|2021-08-22 14:59:10|3170.55|3161.85|3171.4|3162.7|3171.4|3162.7|3169.4|3160.7|35
1629644360000|2021-08-22 14:59:20|3171.28|3162.58|3170.54|3161.84|3172.3|3163.6|3170.11|3161.41|37
1629644370000|2021-08-22 14:59:30|3170.75|3162.05|3169.79|3161.09|3171.32|3162.62|3169.02|3160.32|37
1629644380000|2021-08-22 14:59:40|3169.67|3160.97|3170.41|3161.71|3170.63|3161.93|3169.63|3160.93|39
1629644390000|2021-08-22 14:59:50|3170.37|3161.67|3171.51|3162.81|3171.63|3162.93|3170.15|3161.45|30
1629644400000|2021-08-22 15:00:00|3171.47|3162.77|3167.47|3158.77|3171.47|3162.77|3165.66|3156.96|37
1629644410000|2021-08-22 15:00:10|3167.37|3158.67|3164.3|3155.6|3167.49|3158.79|3164.3|3155.6|40
1629644420000|2021-08-22 15:00:20|3164.42|3155.72|3160.97|3152.27|3164.42|3155.72|3160.63|3151.93|40
1629644430000|2021-08-22 15:00:30|3160.99|3152.29|3164.95|3156.25|3165.11|3156.41|3160.95|3152.25|37
1629644440000|2021-08-22 15:00:40|3165.05|3156.35|3166.19|3157.49|3167.15|3158.45|3165.05|3156.35|38
1629644450000|2021-08-22 15:00:50|3166.2|3157.5|3162.97|3154.27|3166.2|3157.5|3162.33|3153.63|40
1629644460000|2021-08-22 15:01:00|3163.16|3154.46|3162.72|3154.02|3163.48|3154.78|3162.24|3153.54|38
1629644470000|2021-08-22 15:01:10|3162.75|3154.05|3167.48|3158.78|3167.48|3158.78|3162.71|3154.01|38
1629644480000|2021-08-22 15:01:20|3167.72|3159.02|3167.95|3159.25|3169.28|3160.58|3167.66|3158.96|38
1629644490000|2021-08-22 15:01:30|3167.79|3159.09|3167.93|3159.23|3168|3159.3|3165.78|3157.08|37
1629644500000|2021-08-22 15:01:40|3168|3159.3|3169.3|3160.6|3169.37|3160.67|3168|3159.3|35
1629644510000|2021-08-22 15:01:50|3169.35|3160.65|3170.15|3161.45|3170.45|3161.75|3169.27|3160.57|36
1629644520000|2021-08-22 15:02:00|3170.26|3161.56|3169.82|3161.12|3171.02|3162.32|3168.66|3159.96|40
1629644530000|2021-08-22 15:02:10|3169.99|3161.29|3171.11|3162.41|3171.15|3162.45|3169.64|3160.94|37
1629644540000|2021-08-22 15:02:20|3171.02|3162.32|3172.95|3164.25|3172.95|3164.25|3171.01|3162.31|34
1629644550000|2021-08-22 15:02:30|3172.94|3164.24|3176.12|3167.42|3176.12|3167.42|3172.93|3164.23|39
1629644560000|2021-08-22 15:02:40|3176.38|3167.68|3175.99|3167.29|3176.56|3167.86|3173.17|3164.47|39
1629644570000|2021-08-22 15:02:50|3176.01|3167.31|3174.53|3165.83|3177.03|3168.33|3173.31|3164.61|37
1629644580000|2021-08-22 15:03:00|3174.45|3165.75|3177.05|3168.35|3177.99|3169.29|3174.45|3165.75|39
1629644590000|2021-08-22 15:03:10|3177.08|3168.38|3178.45|3169.75|3178.71|3170.01|3177.08|3168.38|37
1629644600000|2021-08-22 15:03:20|3178.5|3169.8|3177.91|3169.21|3178.64|3169.94|3177.57|3168.87|36
1629644610000|2021-08-22 15:03:30|3177.8|3169.1|3178.45|3169.75|3178.5|3169.8|3177.37|3168.67|37
1629644620000|2021-08-22 15:03:40|3178.71|3170.01|3178.43|3169.73|3179.3|3170.6|3178.43|3169.73|32
1629644630000|2021-08-22 15:03:50|3178.38|3169.68|3178.36|3169.66|3179.35|3170.65|3178.27|3169.57|36
1629644640000|2021-08-22 15:04:00|3178.34|3169.64|3177.48|3168.78|3178.34|3169.64|3177.21|3168.51|33
1629644650000|2021-08-22 15:04:10|3177.39|3168.69|3173.67|3164.97|3177.41|3168.71|3173.44|3164.74|39
1629644660000|2021-08-22 15:04:20|3173.91|3165.21|3172.49|3163.79|3174.11|3165.41|3172.49|3163.79|35
1629644670000|2021-08-22 15:04:30|3172.54|3163.84|3172.38|3163.68|3172.54|3163.84|3172.07|3163.37|38
1629644680000|2021-08-22 15:04:40|3172.48|3163.78|3171.6|3162.9|3173.04|3164.34|3171.19|3162.49|39
1629644690000|2021-08-22 15:04:50|3171.85|3163.15|3172.35|3163.65|3172.7|3164|3171.62|3162.92|38
1629644700000|2021-08-22 15:05:00|3172.4|3163.7|3172.26|3163.56|3172.4|3163.7|3171.84|3163.14|37
1629644710000|2021-08-22 15:05:10|3172.52|3163.82|3173.63|3164.93|3173.63|3164.93|3172.52|3163.82|36
1629644720000|2021-08-22 15:05:20|3173.61|3164.91|3176.43|3167.73|3176.5|3167.8|3173.61|3164.91|38
1629644730000|2021-08-22 15:05:30|3176.49|3167.79|3176.89|3168.19|3176.92|3168.22|3176.32|3167.62|32
1629644740000|2021-08-22 15:05:40|3176.88|3168.18|3177.72|3169.02|3177.82|3169.12|3176.87|3168.17|34
1629644750000|2021-08-22 15:05:50|3177.79|3169.09|3178.69|3169.99|3178.77|3170.07|3177.45|3168.75|39
1629644760000|2021-08-22 15:06:00|3178.68|3169.98|3178.62|3169.92|3178.68|3169.98|3177.85|3169.15|32
1629644770000|2021-08-22 15:06:10|3178.61|3169.91|3178.62|3169.92|3179.36|3170.66|3178.22|3169.52|35
1629644780000|2021-08-22 15:06:20|3178.51|3169.81|3176.95|3168.25|3178.53|3169.83|3176.75|3168.05|36
1629644790000|2021-08-22 15:06:30|3176.86|3168.16|3176.14|3167.44|3176.86|3168.16|3175.49|3166.79|39
1629644800000|2021-08-22 15:06:40|3176.39|3167.69|3175.64|3166.94|3177.62|3168.92|3175.52|3166.82|36
1629644810000|2021-08-22 15:06:50|3175.75|3167.05|3173.39|3164.69|3176.18|3167.48|3173.39|3164.69|36
1629644820000|2021-08-22 15:07:00|3173.28|3164.58|3172.08|3163.38|3173.33|3164.63|3171.95|3163.25|39
1629644830000|2021-08-22 15:07:10|3172.52|3163.82|3173.05|3164.35|3173.57|3164.87|3172.43|3163.73|37
1629644840000|2021-08-22 15:07:20|3173.24|3164.54|3174.84|3166.14|3175.12|3166.42|3173.02|3164.32|36
1629644850000|2021-08-22 15:07:30|3174.74|3166.04|3174.23|3165.53|3174.93|3166.23|3173.96|3165.26|32
1629644860000|2021-08-22 15:07:40|3174.18|3165.48|3173.99|3165.29|3174.39|3165.69|3173.89|3165.19|34
1629644870000|2021-08-22 15:07:50|3174|3165.3|3174.3|3165.6|3174.3|3165.6|3174|3165.3|30
1629644880000|2021-08-22 15:08:00|3174.29|3165.59|3173.44|3164.74|3174.39|3165.69|3173.18|3164.48|29
1629644890000|2021-08-22 15:08:10|3173.52|3164.82|3174.06|3165.36|3174.17|3165.47|3173.46|3164.76|33
1629644900000|2021-08-22 15:08:20|3174.07|3165.37|3174.18|3165.48|3174.18|3165.48|3173.98|3165.28|30
1629644910000|2021-08-22 15:08:30|3174.14|3165.44|3174.37|3165.67|3175.18|3166.48|3174.14|3165.44|36
1629644920000|2021-08-22 15:08:40|3173.94|3165.24|3174.39|3165.69|3174.39|3165.69|3173.9|3165.2|33
1629644930000|2021-08-22 15:08:50|3174.38|3165.68|3174.11|3165.41|3174.38|3165.68|3174.03|3165.33|32
1629644940000|2021-08-22 15:09:00|3174.09|3165.39|3174.57|3165.87|3174.57|3165.87|3173.01|3164.31|39
1629644950000|2021-08-22 15:09:10|3174.65|3165.95|3174.45|3165.75|3174.94|3166.24|3174.2|3165.5|34
1629644960000|2021-08-22 15:09:20|3174.38|3165.68|3173.98|3165.28|3174.38|3165.68|3173.86|3165.16|33
1629644970000|2021-08-22 15:09:30|3173.83|3165.13|3172.87|3164.17|3174.13|3165.43|3171.57|3162.87|40
1629644980000|2021-08-22 15:09:40|3172.85|3164.15|3173|3164.3|3173.33|3164.63|3172.8|3164.1|37
1629644990000|2021-08-22 15:09:50|3172.98|3164.28|3172.86|3164.16|3173.08|3164.38|3172.69|3163.99|30
1629645000000|2021-08-22 15:10:00|3172.85|3164.15|3171.99|3163.29|3172.86|3164.16|3171.95|3163.25|32
1629645010000|2021-08-22 15:10:10|3172.07|3163.37|3170.59|3161.89|3172.07|3163.37|3170.59|3161.89|29
1629645020000|2021-08-22 15:10:20|3170.62|3161.92|3170.26|3161.56|3170.62|3161.92|3168.13|3159.43|38
1629645030000|2021-08-22 15:10:30|3170.31|3161.61|3169.01|3160.31|3170.43|3161.73|3169.01|3160.31|32
1629645040000|2021-08-22 15:10:40|3168.98|3160.28|3168.47|3159.77|3169.47|3160.77|3168.42|3159.72|34
1629645050000|2021-08-22 15:10:50|3168.65|3159.95|3168.44|3159.74|3168.78|3160.08|3168.25|3159.55|31
1629645060000|2021-08-22 15:11:00|3168.47|3159.77|3168.99|3160.29|3169.17|3160.47|3168.47|3159.77|25
1629645070000|2021-08-22 15:11:10|3169.11|3160.41|3169.08|3160.38|3170.19|3161.49|3169.02|3160.32|30
1629645080000|2021-08-22 15:11:20|3169.11|3160.41|3168|3159.3|3169.18|3160.48|3168|3159.3|23
1629645090000|2021-08-22 15:11:30|3167.96|3159.26|3166.14|3157.44|3167.99|3159.29|3166.14|3157.44|36
1629645100000|2021-08-22 15:11:40|3166.06|3157.36|3164.86|3156.16|3166.3|3157.6|3164.86|3156.16|38
1629645110000|2021-08-22 15:11:50|3164.81|3156.11|3163.97|3155.27|3164.98|3156.28|3162.67|3153.97|36
1629645120000|2021-08-22 15:12:00|3164.09|3155.39|3164.81|3156.11|3164.81|3156.11|3164.09|3155.39|37
1629645130000|2021-08-22 15:12:10|3164.83|3156.13|3168.24|3159.54|3168.24|3159.54|3164.75|3156.05|37
1629645140000|2021-08-22 15:12:20|3168.19|3159.49|3169.15|3160.45|3169.16|3160.46|3168|3159.3|36
1629645150000|2021-08-22 15:12:30|3169.13|3160.43|3169.29|3160.59|3169.32|3160.62|3168.96|3160.26|33
1629645160000|2021-08-22 15:12:40|3169.26|3160.56|3170.03|3161.33|3170.35|3161.65|3169.26|3160.56|32
1629645170000|2021-08-22 15:12:50|3170.04|3161.34|3169.89|3161.19|3171|3162.3|3169.3|3160.6|36
1629645180000|2021-08-22 15:13:00|3169.96|3161.26|3170.14|3161.44|3170.2|3161.5|3169.52|3160.82|37
1629645190000|2021-08-22 15:13:10|3170.34|3161.64|3173.13|3164.43|3173.13|3164.43|3170.31|3161.61|34
1629645200000|2021-08-22 15:13:20|3173.05|3164.35|3176.02|3167.32|3176.41|3167.71|3173.04|3164.34|36
1629645210000|2021-08-22 15:13:30|3175.74|3167.04|3176.08|3167.38|3176.17|3167.47|3175.35|3166.65|34
1629645220000|2021-08-22 15:13:40|3176.09|3167.39|3175.28|3166.58|3176.38|3167.68|3175.28|3166.58|37
1629645230000|2021-08-22 15:13:50|3175.27|3166.57|3175.91|3167.21|3175.91|3167.21|3174.42|3165.72|36
1629645240000|2021-08-22 15:14:00|3175.82|3167.12|3175.91|3167.21|3176.04|3167.34|3175.69|3166.99|34
1629645250000|2021-08-22 15:14:10|3175.9|3167.2|3176.47|3167.77|3176.47|3167.77|3175.78|3167.08|28
1629645260000|2021-08-22 15:14:20|3176.49|3167.79|3177.23|3168.53|3177.23|3168.53|3176.47|3167.77|33
1629645270000|2021-08-22 15:14:30|3177.27|3168.57|3176.09|3167.39|3177.9|3169.2|3176.03|3167.33|37
1629645280000|2021-08-22 15:14:40|3176.07|3167.37|3177.01|3168.31|3177.03|3168.33|3175.89|3167.19|35
1629645290000|2021-08-22 15:14:50|3176.96|3168.26|3178.1|3169.4|3178.24|3169.54|3176.96|3168.26|35
1629645300000|2021-08-22 15:15:00|3178.15|3169.45|3177.53|3168.83|3178.15|3169.45|3177.15|3168.45|31
1629645310000|2021-08-22 15:15:10|3177.58|3168.88|3176.51|3167.81|3177.62|3168.92|3176.51|3167.81|35
1629645320000|2021-08-22 15:15:20|3176.55|3167.85|3176.49|3167.79|3177.25|3168.55|3176.41|3167.71|36
1629645330000|2021-08-22 15:15:30|3176.35|3167.65|3175.61|3166.91|3176.78|3168.08|3175.58|3166.88|34
1629645340000|2021-08-22 15:15:40|3175.63|3166.93|3175.34|3166.64|3175.63|3166.93|3175.2|3166.5|28
1629645350000|2021-08-22 15:15:50|3175.35|3166.65|3175.27|3166.57|3175.35|3166.65|3175.17|3166.47|30
1629645360000|2021-08-22 15:16:00|3175.28|3166.58|3176.96|3168.26|3177.04|3168.34|3174.93|3166.23|31
1629645370000|2021-08-22 15:16:10|3176.95|3168.25|3176.43|3167.73|3176.98|3168.28|3176.2|3167.5|36
1629645380000|2021-08-22 15:16:20|3176.49|3167.79|3176.16|3167.46|3176.52|3167.82|3175.92|3167.22|37
1629645390000|2021-08-22 15:16:30|3176.06|3167.36|3176.21|3167.51|3176.4|3167.7|3176.06|3167.36|34
1629645400000|2021-08-22 15:16:40|3176.27|3167.57|3179.46|3170.76|3179.66|3170.96|3176.27|3167.57|37
1629645410000|2021-08-22 15:16:50|3179.41|3170.71|3180.31|3171.61|3180.34|3171.64|3179.38|3170.68|35
1629645420000|2021-08-22 15:17:00|3180.34|3171.64|3178.27|3169.57|3180.5|3171.8|3177.93|3169.23|37
1629645430000|2021-08-22 15:17:10|3178.28|3169.58|3178.8|3170.1|3179.12|3170.42|3177.84|3169.14|35
1629645440000|2021-08-22 15:17:20|3178.72|3170.02|3178|3169.3|3178.85|3170.15|3177.98|3169.28|34
1629645450000|2021-08-22 15:17:30|3177.95|3169.25|3178.13|3169.43|3178.48|3169.78|3177.95|3169.25|22
1629645460000|2021-08-22 15:17:40|3178.1|3169.4|3178.06|3169.36|3178.1|3169.4|3177.91|3169.21|24
1629645470000|2021-08-22 15:17:50|3178.08|3169.38|3178.48|3169.78|3178.57|3169.87|3178.08|3169.38|29
1629645480000|2021-08-22 15:18:00|3178.49|3169.79|3179.1|3170.4|3179.1|3170.4|3177.91|3169.21|30
1629645490000|2021-08-22 15:18:10|3179.23|3170.53|3180.09|3171.39|3180.13|3171.43|3179.23|3170.53|32
1629645500000|2021-08-22 15:18:20|3180.1|3171.4|3180.83|3172.13|3180.83|3172.13|3179.98|3171.28|30
1629645510000|2021-08-22 15:18:30|3180.87|3172.17|3181.97|3173.27|3181.97|3173.27|3180.86|3172.16|35
1629645520000|2021-08-22 15:18:40|3182.57|3173.87|3184.77|3176.07|3184.86|3176.16|3182.57|3173.87|37
1629645530000|2021-08-22 15:18:50|3184.67|3175.97|3183.94|3175.24|3185.03|3176.33|3182.78|3174.08|40
1629645540000|2021-08-22 15:19:00|3183.98|3175.28|3183.25|3174.55|3184.55|3175.85|3183.22|3174.52|39
1629645550000|2021-08-22 15:19:10|3183.21|3174.51|3182.68|3173.98|3183.46|3174.76|3182.68|3173.98|35
1629645560000|2021-08-22 15:19:20|3182.72|3174.02|3183.61|3174.91|3183.82|3175.12|3182.72|3174.02|35
1629645570000|2021-08-22 15:19:30|3183.55|3174.85|3183.77|3175.07|3183.77|3175.07|3183.26|3174.56|29
1629645580000|2021-08-22 15:19:40|3183.66|3174.96|3184.32|3175.62|3184.34|3175.64|3183.66|3174.96|31
1629645590000|2021-08-22 15:19:50|3184.28|3175.58|3184.4|3175.7|3184.47|3175.77|3184.28|3175.58|23
1629645600000|2021-08-22 15:20:00|3184.39|3175.69|3184.42|3175.72|3184.63|3175.93|3183.67|3174.97|32
1629645610000|2021-08-22 15:20:10|3184.37|3175.67|3183.56|3174.86|3184.49|3175.79|3183.52|3174.82|36
1629645620000|2021-08-22 15:20:20|3183.58|3174.88|3182.74|3174.04|3183.94|3175.24|3182.74|3174.04|34
1629645630000|2021-08-22 15:20:30|3182.97|3174.27|3183.13|3174.43|3183.26|3174.56|3182.85|3174.15|32
1629645640000|2021-08-22 15:20:40|3183.14|3174.44|3182.93|3174.23|3183.16|3174.46|3182.93|3174.23|22
1629645650000|2021-08-22 15:20:50|3183.1|3174.4|3183.58|3174.88|3183.58|3174.88|3182.97|3174.27|31
1629645660000|2021-08-22 15:21:00|3183.69|3174.99|3183.06|3174.36|3183.69|3174.99|3182.8|3174.1|30
1629645670000|2021-08-22 15:21:10|3182.97|3174.27|3183.62|3174.92|3183.76|3175.06|3182.97|3174.27|32
1629645680000|2021-08-22 15:21:20|3183.58|3174.88|3184.21|3175.51|3184.21|3175.51|3183.58|3174.88|19
1629645690000|2021-08-22 15:21:30|3184.41|3175.71|3185.31|3176.61|3185.31|3176.61|3184.41|3175.71|35
1629645700000|2021-08-22 15:21:40|3185.3|3176.6|3184.26|3175.56|3185.45|3176.75|3184.26|3175.56|36
1629645710000|2021-08-22 15:21:50|3184.29|3175.59|3184.9|3176.2|3185.23|3176.53|3184.28|3175.58|38
1629645720000|2021-08-22 15:22:00|3184.86|3176.16|3183.62|3174.92|3184.91|3176.21|3182.81|3174.11|36
1629645730000|2021-08-22 15:22:10|3183.55|3174.85|3184.74|3176.04|3185.01|3176.31|3183.55|3174.85|39
1629645740000|2021-08-22 15:22:20|3185.03|3176.33|3184.75|3176.05|3185.04|3176.34|3184.69|3175.99|37
1629645750000|2021-08-22 15:22:30|3184.67|3175.97|3185.62|3176.92|3185.75|3177.05|3184.67|3175.97|37
1629645760000|2021-08-22 15:22:40|3185.61|3176.91|3186.32|3177.62|3186.32|3177.62|3185.61|3176.91|34
1629645770000|2021-08-22 15:22:50|3186.16|3177.46|3186.26|3177.56|3186.32|3177.62|3186.09|3177.39|23
1629645780000|2021-08-22 15:23:00|3186.3|3177.6|3184.96|3176.26|3186.68|3177.98|3184.96|3176.26|37
1629645790000|2021-08-22 15:23:10|3184.87|3176.17|3186.04|3177.34|3186.13|3177.43|3184.87|3176.17|35
1629645800000|2021-08-22 15:23:20|3185.99|3177.29|3187.45|3178.75|3187.45|3178.75|3185.99|3177.29|36
1629645810000|2021-08-22 15:23:30|3187.48|3178.78|3187.9|3179.2|3187.97|3179.27|3187.48|3178.78|33
1629645820000|2021-08-22 15:23:40|3187.89|3179.19|3187.9|3179.2|3187.9|3179.2|3187.1|3178.4|35
1629645830000|2021-08-22 15:23:50|3187.93|3179.23|3188.36|3179.66|3188.38|3179.68|3187.93|3179.23|28
1629645840000|2021-08-22 15:24:00|3188.28|3179.58|3188.72|3180.02|3188.72|3180.02|3188.13|3179.43|32
1629645850000|2021-08-22 15:24:10|3188.71|3180.01|3188.17|3179.47|3188.72|3180.02|3188.17|3179.47|19
1629645860000|2021-08-22 15:24:20|3188.22|3179.52|3187.92|3179.22|3188.5|3179.8|3187.91|3179.21|29
1629645870000|2021-08-22 15:24:30|3187.91|3179.21|3187.42|3178.72|3188.27|3179.57|3187.42|3178.72|35
1629645880000|2021-08-22 15:24:40|3187.4|3178.7|3185.41|3176.71|3187.43|3178.73|3185.32|3176.62|37
1629645890000|2021-08-22 15:24:50|3185.4|3176.7|3186.26|3177.56|3187.06|3178.36|3185.4|3176.7|37
1629645900000|2021-08-22 15:25:00|3186.42|3177.72|3184.93|3176.23|3186.55|3177.85|3184.86|3176.16|35
1629645910000|2021-08-22 15:25:10|3184.95|3176.25|3184.18|3175.48|3184.99|3176.29|3184.15|3175.45|33
1629645920000|2021-08-22 15:25:20|3184.08|3175.38|3184.32|3175.62|3184.32|3175.62|3184.08|3175.38|36
1629645930000|2021-08-22 15:25:30|3184.27|3175.57|3184.57|3175.87|3184.59|3175.89|3184.17|3175.47|32
1629645940000|2021-08-22 15:25:40|3184.54|3175.84|3184.78|3176.08|3184.94|3176.24|3184.54|3175.84|28
1629645950000|2021-08-22 15:25:50|3184.83|3176.13|3185.78|3177.08|3185.84|3177.14|3184.83|3176.13|29
1629645960000|2021-08-22 15:26:00|3185.8|3177.1|3185.77|3177.07|3186.31|3177.61|3185.45|3176.75|34
1629645970000|2021-08-22 15:26:10|3185.64|3176.94|3187.15|3178.45|3187.15|3178.45|3185.64|3176.94|36
1629645980000|2021-08-22 15:26:20|3187.12|3178.42|3186.16|3177.46|3187.33|3178.63|3186.16|3177.46|33
1629645990000|2021-08-22 15:26:30|3186.12|3177.42|3186.95|3178.25|3187.16|3178.46|3185.99|3177.29|36
1629646000000|2021-08-22 15:26:40|3186.96|3178.26|3187.19|3178.49|3187.33|3178.63|3186.95|3178.25|27
1629646010000|2021-08-22 15:26:50|3187.2|3178.5|3188.29|3179.59|3188.29|3179.59|3187.2|3178.5|34
1629646020000|2021-08-22 15:27:00|3187.99|3179.29|3188.41|3179.71|3188.8|3180.1|3187.88|3179.18|37
1629646030000|2021-08-22 15:27:10|3188.43|3179.73|3188.3|3179.6|3188.46|3179.76|3187.36|3178.66|29
1629646040000|2021-08-22 15:27:20|3188.31|3179.61|3188.12|3179.42|3188.31|3179.61|3187.93|3179.23|27
1629646050000|2021-08-22 15:27:30|3187.98|3179.28|3187.52|3178.82|3188.12|3179.42|3187.52|3178.82|23
1629646060000|2021-08-22 15:27:40|3187.7|3179|3187.42|3178.72|3187.83|3179.13|3187.27|3178.57|21
1629646070000|2021-08-22 15:27:50|3187.34|3178.64|3187.12|3178.42|3187.69|3178.99|3187.12|3178.42|26
1629646080000|2021-08-22 15:28:00|3187.32|3178.62|3187.71|3179.01|3187.71|3179.01|3187.24|3178.54|24
1629646090000|2021-08-22 15:28:10|3187.72|3179.02|3187.72|3179.02|3187.79|3179.09|3187.53|3178.83|19
1629646100000|2021-08-22 15:28:20|3187.67|3178.97|3187.86|3179.16|3187.87|3179.17|3187.67|3178.97|26
1629646110000|2021-08-22 15:28:30|3187.75|3179.05|3186.88|3178.18|3187.8|3179.1|3186.88|3178.18|20
1629646120000|2021-08-22 15:28:40|3186.95|3178.25|3184.91|3176.21|3186.95|3178.25|3184.84|3176.14|27
1629646130000|2021-08-22 15:28:50|3184.93|3176.23|3184.96|3176.26|3185.06|3176.36|3184.8|3176.1|20
1629646140000|2021-08-22 15:29:00|3185.04|3176.34|3184.99|3176.29|3185.04|3176.34|3184.98|3176.28|24
1629646150000|2021-08-22 15:29:10|3185|3176.3|3184.91|3176.21|3185.01|3176.31|3184.91|3176.21|25
1629646160000|2021-08-22 15:29:20|3184.82|3176.12|3184.69|3175.99|3184.82|3176.12|3184.62|3175.92|23
1629646170000|2021-08-22 15:29:30|3184.28|3175.58|3183.62|3174.92|3184.37|3175.67|3183.59|3174.89|36
1629646180000|2021-08-22 15:29:40|3183.63|3174.93|3182.45|3173.75|3183.63|3174.93|3182.27|3173.57|28
1629646190000|2021-08-22 15:29:50|3182.51|3173.81|3183.25|3174.55|3183.49|3174.79|3182.51|3173.81|36
1629646200000|2021-08-22 15:30:00|3183.32|3174.62|3182.67|3173.97|3183.33|3174.63|3182.67|3173.97|35
1629646210000|2021-08-22 15:30:10|3182.56|3173.86|3182.17|3173.47|3182.56|3173.86|3181.99|3173.29|35
1629646220000|2021-08-22 15:30:20|3182.21|3173.51|3184.39|3175.69|3184.39|3175.69|3182.19|3173.49|32
1629646230000|2021-08-22 15:30:30|3184.37|3175.67|3183.95|3175.25|3184.4|3175.7|3183.64|3174.94|35
1629646240000|2021-08-22 15:30:40|3183.93|3175.23|3184.86|3176.16|3185|3176.3|3183.93|3175.23|36
1629646250000|2021-08-22 15:30:50|3184.87|3176.17|3185.22|3176.52|3185.22|3176.52|3184.57|3175.87|26
1629646260000|2021-08-22 15:31:00|3185.23|3176.53|3186.07|3177.37|3186.5|3177.8|3185.13|3176.43|35
1629646270000|2021-08-22 15:31:10|3185.77|3177.07|3186.15|3177.45|3186.15|3177.45|3185.56|3176.86|36
1629646280000|2021-08-22 15:31:20|3186.11|3177.41|3185.44|3176.74|3186.33|3177.63|3185.08|3176.38|36
1629646290000|2021-08-22 15:31:30|3185.45|3176.75|3186.52|3177.82|3186.59|3177.89|3185.45|3176.75|33
1629646300000|2021-08-22 15:31:40|3186.51|3177.81|3189.01|3180.31|3189.01|3180.31|3186.43|3177.73|37
1629646310000|2021-08-22 15:31:50|3189.03|3180.33|3190.29|3181.59|3190.42|3181.72|3188.98|3180.28|37
1629646320000|2021-08-22 15:32:00|3190.05|3181.35|3189.78|3181.08|3190.05|3181.35|3188.64|3179.94|38
1629646330000|2021-08-22 15:32:10|3189.7|3181|3189.8|3181.1|3190.13|3181.43|3189.7|3181|32
1629646340000|2021-08-22 15:32:20|3189.83|3181.13|3189.76|3181.06|3189.91|3181.21|3189.59|3180.89|35
1629646350000|2021-08-22 15:32:30|3189.95|3181.25|3190.14|3181.44|3190.22|3181.52|3189.7|3181|34
1629646360000|2021-08-22 15:32:40|3190.13|3181.43|3189.92|3181.22|3190.36|3181.66|3189.69|3180.99|29
1629646370000|2021-08-22 15:32:50|3189.89|3181.19|3189.12|3180.42|3189.92|3181.22|3188.88|3180.18|34
1629646380000|2021-08-22 15:33:00|3189.11|3180.41|3189.1|3180.4|3189.48|3180.78|3188.86|3180.16|33
1629646390000|2021-08-22 15:33:10|3189.52|3180.82|3187.83|3179.13|3189.69|3180.99|3187.83|3179.13|35
1629646400000|2021-08-22 15:33:20|3187.68|3178.98|3189.96|3181.26|3189.96|3181.26|3187.53|3178.83|36
1629646410000|2021-08-22 15:33:30|3189.97|3181.27|3189.96|3181.26|3189.98|3181.28|3189.23|3180.53|33
1629646420000|2021-08-22 15:33:40|3190.04|3181.34|3189.13|3180.43|3190.04|3181.34|3188.25|3179.55|34
1629646430000|2021-08-22 15:33:50|3189.18|3180.48|3190.42|3181.72|3190.53|3181.83|3189.13|3180.43|35
1629646440000|2021-08-22 15:34:00|3190.31|3181.61|3190.32|3181.62|3190.57|3181.87|3190.01|3181.31|37
1629646450000|2021-08-22 15:34:10|3190.33|3181.63|3191.31|3182.61|3191.31|3182.61|3190.29|3181.59|29
1629646460000|2021-08-22 15:34:20|3191.34|3182.64|3192.53|3183.83|3192.53|3183.83|3191.3|3182.6|27
1629646470000|2021-08-22 15:34:30|3192.64|3183.94|3191.82|3183.12|3192.64|3183.94|3191.82|3183.12|21
1629646480000|2021-08-22 15:34:40|3191.8|3183.1|3191.4|3182.7|3191.83|3183.13|3191|3182.3|33
1629646490000|2021-08-22 15:34:50|3191.38|3182.68|3192|3183.3|3192.13|3183.43|3191.23|3182.53|33
1629646500000|2021-08-22 15:35:00|3191.92|3183.22|3191.32|3182.62|3192.45|3183.75|3191.29|3182.59|31
1629646510000|2021-08-22 15:35:10|3191.18|3182.48|3190.96|3182.26|3191.18|3182.48|3190.96|3182.26|26
1629646520000|2021-08-22 15:35:20|3190.99|3182.29|3191.18|3182.48|3191.48|3182.78|3190.93|3182.23|23
1629646530000|2021-08-22 15:35:30|3191.17|3182.47|3190.92|3182.22|3191.17|3182.47|3190.7|3182|22
1629646540000|2021-08-22 15:35:40|3190.99|3182.29|3191.04|3182.34|3191.04|3182.34|3190.98|3182.28|11
1629646550000|2021-08-22 15:35:50|3191.03|3182.33|3189|3180.3|3191.04|3182.34|3189|3180.3|31
1629646560000|2021-08-22 15:36:00|3188.99|3180.29|3190.93|3182.23|3190.99|3182.29|3188.95|3180.25|36
1629646570000|2021-08-22 15:36:10|3190.94|3182.24|3189.98|3181.28|3190.96|3182.26|3189.94|3181.24|28
1629646580000|2021-08-22 15:36:20|3189.96|3181.26|3191.42|3182.72|3191.42|3182.72|3189.78|3181.08|34
1629646590000|2021-08-22 15:36:30|3191.44|3182.74|3191.42|3182.72|3191.67|3182.97|3191.09|3182.39|33
1629646600000|2021-08-22 15:36:40|3191.45|3182.75|3191.48|3182.78|3191.57|3182.87|3191.27|3182.57|19
1629646610000|2021-08-22 15:36:50|3191.51|3182.81|3191.37|3182.67|3191.51|3182.81|3191.26|3182.56|16
1629646620000|2021-08-22 15:37:00|3191.42|3182.72|3191.69|3182.99|3191.71|3183.01|3191.42|3182.72|12
1629646630000|2021-08-22 15:37:10|3191.72|3183.02|3191.56|3182.86|3192.07|3183.37|3191.56|3182.86|20
1629646640000|2021-08-22 15:37:20|3191.57|3182.87|3191.69|3182.99|3191.91|3183.21|3191.44|3182.74|27
1629646650000|2021-08-22 15:37:30|3191.61|3182.91|3192.08|3183.38|3192.38|3183.68|3191.61|3182.91|11
1629646660000|2021-08-22 15:37:40|3192.27|3183.57|3192.87|3184.17|3193|3184.3|3192.27|3183.57|19
1629646670000|2021-08-22 15:37:50|3192.88|3184.18|3193.24|3184.54|3193.26|3184.56|3192.86|3184.16|37
1629646680000|2021-08-22 15:38:00|3193.53|3184.83|3192.21|3183.51|3193.53|3184.83|3192.02|3183.32|35
1629646690000|2021-08-22 15:38:10|3192.16|3183.46|3192.2|3183.5|3192.56|3183.86|3190.87|3182.17|36
1629646700000|2021-08-22 15:38:20|3191.74|3183.04|3191.03|3182.33|3191.91|3183.21|3191.01|3182.31|37
1629646710000|2021-08-22 15:38:30|3190.94|3182.24|3190.49|3181.79|3191.01|3182.31|3190.49|3181.79|27
1629646720000|2021-08-22 15:38:40|3190.5|3181.8|3190.58|3181.88|3190.83|3182.13|3190.5|3181.8|25
1629646730000|2021-08-22 15:38:50|3190.52|3181.82|3190.73|3182.03|3190.85|3182.15|3190.43|3181.73|38
1629646740000|2021-08-22 15:39:00|3190.81|3182.11|3191.13|3182.43|3191.17|3182.47|3190.59|3181.89|34
1629646750000|2021-08-22 15:39:10|3190.86|3182.16|3188.74|3180.04|3191.08|3182.38|3188.15|3179.45|38
1629646760000|2021-08-22 15:39:20|3188.56|3179.86|3187.34|3178.64|3189.24|3180.54|3187.34|3178.64|35
1629646770000|2021-08-22 15:39:30|3187.3|3178.6|3189.35|3180.65|3189.47|3180.77|3187.02|3178.32|39
1629646780000|2021-08-22 15:39:40|3189.45|3180.75|3189.09|3180.39|3189.45|3180.75|3188.82|3180.12|21
1629646790000|2021-08-22 15:39:50|3189.1|3180.4|3190.27|3181.57|3190.45|3181.75|3189.03|3180.33|34
1629646800000|2021-08-22 15:40:00|3190.39|3181.69|3189.41|3180.71|3190.52|3181.82|3189.39|3180.69|27
1629646810000|2021-08-22 15:40:10|3189.36|3180.66|3188.5|3179.8|3189.88|3181.18|3188.19|3179.49|34
1629646820000|2021-08-22 15:40:20|3188.49|3179.79|3187.96|3179.26|3188.75|3180.05|3187.82|3179.12|22
1629646830000|2021-08-22 15:40:30|3187.78|3179.08|3187.83|3179.13|3188.49|3179.79|3187.56|3178.86|30
1629646840000|2021-08-22 15:40:40|3187.89|3179.19|3188.74|3180.04|3188.89|3180.19|3187.76|3179.06|30
1629646850000|2021-08-22 15:40:50|3188.8|3180.1|3188.85|3180.15|3188.85|3180.15|3188.63|3179.93|15
1629646860000|2021-08-22 15:41:00|3188.91|3180.21|3188.35|3179.65|3189.07|3180.37|3188.27|3179.57|32
1629646870000|2021-08-22 15:41:10|3188.34|3179.64|3188.17|3179.47|3188.62|3179.92|3188.06|3179.36|28
1629646880000|2021-08-22 15:41:20|3188.04|3179.34|3186.64|3177.94|3188.24|3179.54|3185.05|3176.35|32
1629646890000|2021-08-22 15:41:30|3186.45|3177.75|3186.04|3177.34|3186.81|3178.11|3185.33|3176.63|38
1629646900000|2021-08-22 15:41:40|3186.01|3177.31|3185.71|3177.01|3186.68|3177.98|3185.69|3176.99|37
1629646910000|2021-08-22 15:41:50|3185.6|3176.9|3183.98|3175.28|3185.97|3177.27|3183.82|3175.12|34
1629646920000|2021-08-22 15:42:00|3184.02|3175.32|3185.3|3176.6|3185.44|3176.74|3183.94|3175.24|34
1629646930000|2021-08-22 15:42:10|3185.52|3176.82|3185.24|3176.54|3186|3177.3|3184.98|3176.28|27
1629646940000|2021-08-22 15:42:20|3185.3|3176.6|3185.23|3176.53|3185.43|3176.73|3185.23|3176.53|8
1629646950000|2021-08-22 15:42:30|3185.14|3176.44|3184.48|3175.78|3185.44|3176.74|3184.43|3175.73|12
1629646960000|2021-08-22 15:42:40|3184.47|3175.77|3184.86|3176.16|3184.86|3176.16|3184.27|3175.57|27
1629646970000|2021-08-22 15:42:50|3184.78|3176.08|3185.78|3177.08|3186.03|3177.33|3184.74|3176.04|28
1629646980000|2021-08-22 15:43:00|3185.74|3177.04|3184.92|3176.22|3185.74|3177.04|3184.85|3176.15|27
1629646990000|2021-08-22 15:43:10|3184.85|3176.15|3184.06|3175.36|3185.2|3176.5|3183.99|3175.29|28
1629647000000|2021-08-22 15:43:20|3184.45|3175.75|3184.09|3175.39|3184.92|3176.22|3184.09|3175.39|33
1629647010000|2021-08-22 15:43:30|3184.06|3175.36|3185.04|3176.34|3185.25|3176.55|3184.06|3175.36|33
1629647020000|2021-08-22 15:43:40|3184.99|3176.29|3185.24|3176.54|3185.29|3176.59|3184.75|3176.05|30
1629647030000|2021-08-22 15:43:50|3185.28|3176.58|3185.03|3176.33|3185.33|3176.63|3184.7|3176|31
1629647040000|2021-08-22 15:44:00|3185.13|3176.43|3186.29|3177.59|3186.32|3177.62|3185.05|3176.35|33
1629647050000|2021-08-22 15:44:10|3186.02|3177.32|3186.98|3178.28|3186.98|3178.28|3185.76|3177.06|34
1629647060000|2021-08-22 15:44:20|3187.44|3178.74|3188.6|3179.9|3189.02|3180.32|3187.25|3178.55|31
1629647070000|2021-08-22 15:44:30|3188.78|3180.08|3189.24|3180.54|3189.29|3180.59|3188.77|3180.07|29
1629647080000|2021-08-22 15:44:40|3188.62|3179.92|3188.56|3179.86|3189.15|3180.45|3188.32|3179.62|32
1629647090000|2021-08-22 15:44:50|3188.68|3179.98|3188.58|3179.88|3188.81|3180.11|3188.34|3179.64|27
1629647100000|2021-08-22 15:45:00|3188.44|3179.74|3187.94|3179.24|3188.77|3180.07|3187.92|3179.22|28
1629647110000|2021-08-22 15:45:10|3188.1|3179.4|3187.51|3178.81|3188.81|3180.11|3187.47|3178.77|34
1629647120000|2021-08-22 15:45:20|3187.42|3178.72|3185.98|3177.28|3187.48|3178.78|3185.92|3177.22|32
1629647130000|2021-08-22 15:45:30|3185.84|3177.14|3185.41|3176.71|3185.86|3177.16|3185.41|3176.71|29
1629647140000|2021-08-22 15:45:40|3185.46|3176.76|3185.22|3176.52|3185.56|3176.86|3185.22|3176.52|24
1629647150000|2021-08-22 15:45:50|3185.21|3176.51|3184.92|3176.22|3185.25|3176.55|3184.92|3176.22|22
1629647160000|2021-08-22 15:46:00|3184.91|3176.21|3184.48|3175.78|3184.91|3176.21|3184.45|3175.75|24
1629647170000|2021-08-22 15:46:10|3184.5|3175.8|3184.28|3175.58|3184.54|3175.84|3184.2|3175.5|28
1629647180000|2021-08-22 15:46:20|3184.31|3175.61|3184.92|3176.22|3184.95|3176.25|3184.31|3175.61|25
1629647190000|2021-08-22 15:46:30|3184.91|3176.21|3185.18|3176.48|3185.58|3176.88|3184.78|3176.08|26
1629647200000|2021-08-22 15:46:40|3185.5|3176.8|3186.3|3177.6|3186.3|3177.6|3185.4|3176.7|28
1629647210000|2021-08-22 15:46:50|3186.36|3177.66|3186.29|3177.59|3186.55|3177.85|3186.21|3177.51|33
1629647220000|2021-08-22 15:47:00|3185.97|3177.27|3186.28|3177.58|3186.44|3177.74|3185.84|3177.14|22
1629647230000|2021-08-22 15:47:10|3186.25|3177.55|3186.77|3178.07|3186.85|3178.15|3186.25|3177.55|30
1629647240000|2021-08-22 15:47:20|3186.68|3177.98|3187.07|3178.37|3187.07|3178.37|3186.57|3177.87|34
1629647250000|2021-08-22 15:47:30|3186.96|3178.26|3187.03|3178.33|3187.13|3178.43|3186.68|3177.98|25
1629647260000|2021-08-22 15:47:40|3187.05|3178.35|3187.02|3178.32|3187.05|3178.35|3186.84|3178.14|18
1629647270000|2021-08-22 15:47:50|3187.03|3178.33|3188.25|3179.55|3188.32|3179.62|3187.03|3178.33|21
1629647280000|2021-08-22 15:48:00|3188.33|3179.63|3188.03|3179.33|3188.48|3179.78|3187.88|3179.18|37
1629647290000|2021-08-22 15:48:10|3188.04|3179.34|3187.96|3179.26|3188.16|3179.46|3187.96|3179.26|14
1629647300000|2021-08-22 15:48:20|3188.2|3179.5|3188.04|3179.34|3188.2|3179.5|3187.82|3179.12|32
1629647310000|2021-08-22 15:48:30|3188.02|3179.32|3187.93|3179.23|3188.2|3179.5|3187.92|3179.22|28
1629647320000|2021-08-22 15:48:40|3187.94|3179.24|3187.95|3179.25|3188.12|3179.42|3187.68|3178.98|17
1629647330000|2021-08-22 15:48:50|3188.16|3179.46|3187.93|3179.23|3188.16|3179.46|3187.91|3179.21|12
1629647340000|2021-08-22 15:49:00|3187.95|3179.25|3186.6|3177.9|3187.96|3179.26|3186.57|3177.87|18
1629647350000|2021-08-22 15:49:10|3186.5|3177.8|3186.61|3177.91|3186.9|3178.2|3186.23|3177.53|31
1629647360000|2021-08-22 15:49:20|3186.6|3177.9|3186.09|3177.39|3186.79|3178.09|3186.09|3177.39|28
1629647370000|2021-08-22 15:49:30|3186.11|3177.41|3185.02|3176.32|3186.11|3177.41|3185.02|3176.32|32
1629647380000|2021-08-22 15:49:40|3184.96|3176.26|3185.22|3176.52|3185.24|3176.54|3184.75|3176.05|22
1629647390000|2021-08-22 15:49:50|3185.2|3176.5|3185.23|3176.53|3185.3|3176.6|3185.14|3176.44|27
1629647400000|2021-08-22 15:50:00|3185.56|3176.86|3185.21|3176.51|3185.56|3176.86|3185.17|3176.47|27
1629647410000|2021-08-22 15:50:10|3185.22|3176.52|3185.62|3176.92|3185.66|3176.96|3185.15|3176.45|15
1629647420000|2021-08-22 15:50:20|3185.93|3177.23|3187.5|3178.8|3187.97|3179.27|3185.93|3177.23|29
1629647430000|2021-08-22 15:50:30|3187.47|3178.77|3187.1|3178.4|3187.52|3178.82|3185.97|3177.27|35
1629647440000|2021-08-22 15:50:40|3187.07|3178.37|3187.2|3178.5|3187.53|3178.83|3186.96|3178.26|31
1629647450000|2021-08-22 15:50:50|3187.21|3178.51|3187.21|3178.51|3187.28|3178.58|3186.93|3178.23|27
1629647460000|2021-08-22 15:51:00|3187.22|3178.52|3187.26|3178.56|3187.52|3178.82|3186.99|3178.29|28
1629647470000|2021-08-22 15:51:10|3187.29|3178.59|3187.2|3178.5|3187.32|3178.62|3187.12|3178.42|19
1629647480000|2021-08-22 15:51:20|3187.38|3178.68|3187|3178.3|3187.38|3178.68|3186.66|3177.96|36
1629647490000|2021-08-22 15:51:30|3187.01|3178.31|3186.63|3177.93|3187.09|3178.39|3186.43|3177.73|29
1629647500000|2021-08-22 15:51:40|3186.71|3178.01|3186.68|3177.98|3186.86|3178.16|3186.6|3177.9|26
1629647510000|2021-08-22 15:51:50|3186.71|3178.01|3186.62|3177.92|3186.71|3178.01|3186.48|3177.78|11
1629647520000|2021-08-22 15:52:00|3186.45|3177.75|3185.3|3176.6|3186.49|3177.79|3185.22|3176.52|24
1629647530000|2021-08-22 15:52:10|3185.33|3176.63|3186.32|3177.62|3186.36|3177.66|3185.31|3176.61|21
1629647540000|2021-08-22 15:52:20|3186.2|3177.5|3187.14|3178.44|3187.35|3178.65|3186.2|3177.5|19
1629647550000|2021-08-22 15:52:30|3187.06|3178.36|3186.71|3178.01|3187.06|3178.36|3186.71|3178.01|29
1629647560000|2021-08-22 15:52:40|3186.72|3178.02|3187.37|3178.67|3187.4|3178.7|3186.68|3177.98|23
1629647570000|2021-08-22 15:52:50|3187.26|3178.56|3187.61|3178.91|3187.64|3178.94|3187.26|3178.56|10
1629647580000|2021-08-22 15:53:00|3187.6|3178.9|3187.47|3178.77|3187.64|3178.94|3187.4|3178.7|21
1629647590000|2021-08-22 15:53:10|3187.5|3178.8|3187.96|3179.26|3188.01|3179.31|3187.5|3178.8|21
1629647600000|2021-08-22 15:53:20|3187.97|3179.27|3186.68|3177.98|3187.97|3179.27|3186.67|3177.97|34
1629647610000|2021-08-22 15:53:30|3186.5|3177.8|3186.28|3177.58|3186.6|3177.9|3185.91|3177.21|34
1629647620000|2021-08-22 15:53:40|3186.1|3177.4|3185.91|3177.21|3186.22|3177.52|3185.9|3177.2|32
1629647630000|2021-08-22 15:53:50|3185.7|3177|3184.45|3175.75|3185.7|3177|3184.03|3175.33|37
1629647640000|2021-08-22 15:54:00|3184.46|3175.76|3183.99|3175.29|3184.55|3175.85|3183.93|3175.23|31
1629647650000|2021-08-22 15:54:10|3184.13|3175.43|3184.01|3175.31|3184.19|3175.49|3183.92|3175.22|26
1629647660000|2021-08-22 15:54:20|3183.35|3174.65|3183.07|3174.37|3183.46|3174.76|3182.81|3174.11|35
1629647670000|2021-08-22 15:54:30|3183.16|3174.46|3183.14|3174.44|3183.52|3174.82|3183.12|3174.42|30
1629647680000|2021-08-22 15:54:40|3183.16|3174.46|3182.43|3173.73|3183.21|3174.51|3182.43|3173.73|26
1629647690000|2021-08-22 15:54:50|3182.36|3173.66|3181.53|3172.83|3182.36|3173.66|3181.44|3172.74|32
1629647700000|2021-08-22 15:55:00|3181.56|3172.86|3180.12|3171.42|3181.56|3172.86|3180.12|3171.42|33
1629647710000|2021-08-22 15:55:10|3180.2|3171.5|3181.36|3172.66|3181.36|3172.66|3179.72|3171.02|35
1629647720000|2021-08-22 15:55:20|3181.03|3172.33|3180.83|3172.13|3181.06|3172.36|3180.65|3171.95|37
1629647730000|2021-08-22 15:55:30|3180.79|3172.09|3181.84|3173.14|3182.59|3173.89|3180.55|3171.85|37
1629647740000|2021-08-22 15:55:40|3181.83|3173.13|3183.28|3174.58|3183.43|3174.73|3181.83|3173.13|29
1629647750000|2021-08-22 15:55:50|3183.25|3174.55|3182.96|3174.26|3183.48|3174.78|3182.87|3174.17|34
1629647760000|2021-08-22 15:56:00|3182.93|3174.23|3182.03|3173.33|3182.97|3174.27|3182.03|3173.33|27
1629647770000|2021-08-22 15:56:10|3182|3173.3|3183.17|3174.47|3183.17|3174.47|3182|3173.3|20
1629647780000|2021-08-22 15:56:20|3182.81|3174.11|3183.15|3174.45|3183.4|3174.7|3182.75|3174.05|29
1629647790000|2021-08-22 15:56:30|3183|3174.3|3183.21|3174.51|3183.34|3174.64|3182.93|3174.23|22
1629647800000|2021-08-22 15:56:40|3183.2|3174.5|3182.97|3174.27|3183.2|3174.5|3182.77|3174.07|26
1629647810000|2021-08-22 15:56:50|3182.93|3174.23|3183.29|3174.59|3183.46|3174.76|3182.7|3174|25
1629647820000|2021-08-22 15:57:00|3183.28|3174.58|3183.52|3174.82|3183.64|3174.94|3183.18|3174.48|28
1629647830000|2021-08-22 15:57:10|3183.51|3174.81|3183.96|3175.26|3183.96|3175.26|3183.42|3174.72|28
1629647840000|2021-08-22 15:57:20|3183.97|3175.27|3183.98|3175.28|3184.23|3175.53|3183.87|3175.17|26
1629647850000|2021-08-22 15:57:30|3183.92|3175.22|3184.35|3175.65|3184.85|3176.15|3183.84|3175.14|26
1629647860000|2021-08-22 15:57:40|3184.34|3175.64|3184.23|3175.53|3184.64|3175.94|3184.23|3175.53|21
1629647870000|2021-08-22 15:57:50|3184.42|3175.72|3184.31|3175.61|3184.5|3175.8|3184.21|3175.51|25
1629647880000|2021-08-22 15:58:00|3184.33|3175.63|3184.55|3175.85|3184.68|3175.98|3184.3|3175.6|35
1629647890000|2021-08-22 15:58:10|3184.53|3175.83|3184.65|3175.95|3184.66|3175.96|3184.53|3175.83|19
1629647900000|2021-08-22 15:58:20|3184.59|3175.89|3184.23|3175.53|3184.7|3176|3183.77|3175.07|27
1629647910000|2021-08-22 15:58:30|3184.24|3175.54|3184.18|3175.48|3184.26|3175.56|3183.99|3175.29|22
1629647920000|2021-08-22 15:58:40|3184.15|3175.45|3184.69|3175.99|3184.75|3176.05|3184.15|3175.45|26
1629647930000|2021-08-22 15:58:50|3184.64|3175.94|3184.76|3176.06|3184.81|3176.11|3184.6|3175.9|8
1629647940000|2021-08-22 15:59:00|3184.74|3176.04|3184.82|3176.12|3184.87|3176.17|3184.72|3176.02|20
1629647950000|2021-08-22 15:59:10|3184.8|3176.1|3184.87|3176.17|3184.87|3176.17|3184.72|3176.02|22
1629647960000|2021-08-22 15:59:20|3184.84|3176.14|3185.05|3176.35|3185.05|3176.35|3184.66|3175.96|17
1629647970000|2021-08-22 15:59:30|3185|3176.3|3185.04|3176.34|3185.07|3176.37|3184.96|3176.26|7
1629647980000|2021-08-22 15:59:40|3185.01|3176.31|3185.58|3176.88|3185.65|3176.95|3184.88|3176.18|24
1629647990000|2021-08-22 15:59:50|3185.61|3176.91|3186.75|3178.05|3186.75|3178.05|3185.45|3176.75|35
1629648000000|2021-08-22 16:00:00|3186.63|3177.93|3185.15|3176.45|3186.88|3178.18|3185.15|3176.45|31
1629648010000|2021-08-22 16:00:10|3185.22|3176.52|3183.09|3174.39|3185.22|3176.52|3181.69|3172.99|38
1629648020000|2021-08-22 16:00:20|3183.05|3174.35|3182.48|3173.78|3183.07|3174.37|3182.48|3173.78|36
1629648030000|2021-08-22 16:00:30|3182.44|3173.74|3182.63|3173.93|3182.64|3173.94|3182.44|3173.74|23
1629648040000|2021-08-22 16:00:40|3182.59|3173.89|3181.74|3173.04|3182.59|3173.89|3181.72|3173.02|15
1629648050000|2021-08-22 16:00:50|3181.73|3173.03|3181.26|3172.56|3181.76|3173.06|3181.22|3172.52|23
1629648060000|2021-08-22 16:01:00|3181.21|3172.51|3179.94|3171.24|3181.69|3172.99|3179.82|3171.12|31
1629648070000|2021-08-22 16:01:10|3179.7|3171|3178.82|3170.12|3179.81|3171.11|3178.8|3170.1|31
1629648080000|2021-08-22 16:01:20|3178.81|3170.11|3181.17|3172.47|3181.79|3173.09|3178.79|3170.09|38
1629648090000|2021-08-22 16:01:30|3181.25|3172.55|3180.02|3171.32|3181.49|3172.79|3180.02|3171.32|32
1629648100000|2021-08-22 16:01:40|3179.93|3171.23|3179.84|3171.14|3180.48|3171.78|3179.75|3171.05|34
1629648110000|2021-08-22 16:01:50|3179.61|3170.91|3179.67|3170.97|3179.67|3170.97|3178.46|3169.76|39
1629648120000|2021-08-22 16:02:00|3179.69|3170.99|3180.17|3171.47|3180.24|3171.54|3179.59|3170.89|32
1629648130000|2021-08-22 16:02:10|3180.13|3171.43|3179.2|3170.5|3180.19|3171.49|3178.55|3169.85|31
1629648140000|2021-08-22 16:02:20|3179.14|3170.44|3177.88|3169.18|3180.04|3171.34|3177.86|3169.16|37
1629648150000|2021-08-22 16:02:30|3178.07|3169.37|3171.53|3162.83|3178.55|3169.85|3171.53|3162.83|35
1629648160000|2021-08-22 16:02:40|3171.59|3162.89|3171.95|3163.25|3172.47|3163.77|3169.31|3160.61|40
1629648170000|2021-08-22 16:02:50|3172.12|3163.42|3168.7|3160|3172.22|3163.52|3168.32|3159.62|37
1629648180000|2021-08-22 16:03:00|3168.77|3160.07|3167.08|3158.38|3169.81|3161.11|3165.39|3156.69|40
1629648190000|2021-08-22 16:03:10|3167.06|3158.36|3169.81|3161.11|3169.84|3161.14|3167.06|3158.36|40
1629648200000|2021-08-22 16:03:20|3170.45|3161.75|3171.04|3162.34|3171.34|3162.64|3170.27|3161.57|36
1629648210000|2021-08-22 16:03:30|3171.13|3162.43|3173.28|3164.58|3173.28|3164.58|3170.88|3162.18|34
1629648220000|2021-08-22 16:03:40|3173.32|3164.62|3175.13|3166.43|3175.41|3166.71|3173.14|3164.44|40
1629648230000|2021-08-22 16:03:50|3175.19|3166.49|3178.05|3169.35|3178.11|3169.41|3175.19|3166.49|39
1629648240000|2021-08-22 16:04:00|3177.98|3169.28|3177.97|3169.27|3178.04|3169.34|3175.91|3167.21|38
1629648250000|2021-08-22 16:04:10|3178.18|3169.48|3177.63|3168.93|3178.18|3169.48|3177.26|3168.56|36
1629648260000|2021-08-22 16:04:20|3177.68|3168.98|3178.23|3169.53|3178.23|3169.53|3177.58|3168.88|30
1629648270000|2021-08-22 16:04:30|3178.18|3169.48|3177.99|3169.29|3178.35|3169.65|3177.73|3169.03|34
1629648280000|2021-08-22 16:04:40|3178.09|3169.39|3177.96|3169.26|3178.39|3169.69|3177.74|3169.04|34
1629648290000|2021-08-22 16:04:50|3177.93|3169.23|3178.28|3169.58|3178.36|3169.66|3177.93|3169.23|32
1629648300000|2021-08-22 16:05:00|3178.29|3169.59|3178.18|3169.48|3178.67|3169.97|3178.1|3169.4|31
1629648310000|2021-08-22 16:05:10|3178.1|3169.4|3176.8|3168.1|3178.1|3169.4|3176.79|3168.09|26
1629648320000|2021-08-22 16:05:20|3176.69|3167.99|3174.08|3165.38|3176.89|3168.19|3174.03|3165.33|38
1629648330000|2021-08-22 16:05:30|3174.11|3165.41|3174.85|3166.15|3175.3|3166.6|3173.87|3165.17|34
1629648340000|2021-08-22 16:05:40|3174.69|3165.99|3173.81|3165.11|3174.87|3166.17|3173.81|3165.11|36
1629648350000|2021-08-22 16:05:50|3173.92|3165.22|3173.75|3165.05|3174.24|3165.54|3173.75|3165.05|31
1629648360000|2021-08-22 16:06:00|3173.55|3164.85|3174.04|3165.34|3174.04|3165.34|3173.55|3164.85|26
1629648370000|2021-08-22 16:06:10|3174.02|3165.32|3173.13|3164.43|3174.05|3165.35|3173|3164.3|21
1629648380000|2021-08-22 16:06:20|3173.12|3164.42|3173.16|3164.46|3173.35|3164.65|3173.12|3164.42|18
1629648390000|2021-08-22 16:06:30|3173.22|3164.52|3173.65|3164.95|3173.87|3165.17|3173.15|3164.45|30
1629648400000|2021-08-22 16:06:40|3173.74|3165.04|3173.84|3165.14|3173.97|3165.27|3173.74|3165.04|12
1629648410000|2021-08-22 16:06:50|3173.83|3165.13|3173.68|3164.98|3173.83|3165.13|3173.68|3164.98|15
1629648420000|2021-08-22 16:07:00|3173.78|3165.08|3173.52|3164.82|3173.86|3165.16|3173.5|3164.8|17
1629648430000|2021-08-22 16:07:10|3173.55|3164.85|3174.65|3165.95|3174.65|3165.95|3173.55|3164.85|29
1629648440000|2021-08-22 16:07:20|3174.73|3166.03|3174.94|3166.24|3174.97|3166.27|3174.73|3166.03|23
1629648450000|2021-08-22 16:07:30|3174.95|3166.25|3174.85|3166.15|3174.95|3166.25|3174.58|3165.88|15
1629648460000|2021-08-22 16:07:40|3174.73|3166.03|3174.85|3166.15|3174.89|3166.19|3174.61|3165.91|16
1629648470000|2021-08-22 16:07:50|3174.68|3165.98|3174.03|3165.33|3174.68|3165.98|3173.95|3165.25|26
1629648480000|2021-08-22 16:08:00|3174.05|3165.35|3174.1|3165.4|3174.24|3165.54|3173.98|3165.28|23
1629648490000|2021-08-22 16:08:10|3174.06|3165.36|3173.39|3164.69|3174.06|3165.36|3173.38|3164.68|26
1629648500000|2021-08-22 16:08:20|3173.42|3164.72|3173.38|3164.68|3173.42|3164.72|3173.26|3164.56|19
1629648510000|2021-08-22 16:08:30|3173.39|3164.69|3173.6|3164.9|3173.63|3164.93|3173.39|3164.69|23
1629648520000|2021-08-22 16:08:40|3173.61|3164.91|3173.39|3164.69|3173.69|3164.99|3173.22|3164.52|23
1629648530000|2021-08-22 16:08:50|3173.32|3164.62|3173.37|3164.67|3173.37|3164.67|3173.3|3164.6|11
1629648540000|2021-08-22 16:09:00|3173.3|3164.6|3172.77|3164.07|3173.43|3164.73|3172.75|3164.05|24
1629648550000|2021-08-22 16:09:10|3172.8|3164.1|3172.08|3163.38|3172.87|3164.17|3171.86|3163.16|27
1629648560000|2021-08-22 16:09:20|3171.97|3163.27|3171.81|3163.11|3172.1|3163.4|3171.8|3163.1|31
1629648570000|2021-08-22 16:09:30|3171.82|3163.12|3171.21|3162.51|3171.82|3163.12|3170.95|3162.25|35
1629648580000|2021-08-22 16:09:40|3171.2|3162.5|3171.31|3162.61|3171.75|3163.05|3170.82|3162.12|33
1629648590000|2021-08-22 16:09:50|3171.41|3162.71|3171.08|3162.38|3171.41|3162.71|3171.01|3162.31|32
1629648600000|2021-08-22 16:10:00|3171.05|3162.35|3170.98|3162.28|3171.05|3162.35|3170.28|3161.58|34
1629648610000|2021-08-22 16:10:10|3170.96|3162.26|3170.67|3161.97|3171.01|3162.31|3170.62|3161.92|32
1629648620000|2021-08-22 16:10:20|3170.73|3162.03|3170.56|3161.86|3170.76|3162.06|3170.44|3161.74|29
1629648630000|2021-08-22 16:10:30|3170.61|3161.91|3170.76|3162.06|3170.78|3162.08|3170.53|3161.83|15
1629648640000|2021-08-22 16:10:40|3170.74|3162.04|3170.64|3161.94|3170.77|3162.07|3170.58|3161.88|14
1629648650000|2021-08-22 16:10:50|3170.58|3161.88|3170|3161.3|3170.63|3161.93|3170|3161.3|15
1629648660000|2021-08-22 16:11:00|3169.92|3161.22|3168.54|3159.84|3169.92|3161.22|3168.39|3159.69|33
1629648670000|2021-08-22 16:11:10|3168.52|3159.82|3169.01|3160.31|3169.5|3160.8|3168.42|3159.72|27
1629648680000|2021-08-22 16:11:20|3169.02|3160.32|3171.74|3163.04|3171.89|3163.19|3168.97|3160.27|33
1629648690000|2021-08-22 16:11:30|3171.73|3163.03|3171.96|3163.26|3172.58|3163.88|3171.73|3163.03|36
1629648700000|2021-08-22 16:11:40|3172.03|3163.33|3171.88|3163.18|3172.11|3163.41|3171.79|3163.09|30
1629648710000|2021-08-22 16:11:50|3171.89|3163.19|3171.94|3163.24|3172.14|3163.44|3171.82|3163.12|26
1629648720000|2021-08-22 16:12:00|3171.93|3163.23|3170.27|3161.57|3171.93|3163.23|3170.24|3161.54|32
1629648730000|2021-08-22 16:12:10|3170.25|3161.55|3169.47|3160.77|3170.27|3161.57|3169.35|3160.65|35
1629648740000|2021-08-22 16:12:20|3169.49|3160.79|3168.51|3159.81|3169.49|3160.79|3168.32|3159.62|34
1629648750000|2021-08-22 16:12:30|3168.52|3159.82|3168.45|3159.75|3168.66|3159.96|3168.45|3159.75|26
1629648760000|2021-08-22 16:12:40|3168.41|3159.71|3166.9|3158.2|3168.41|3159.71|3166.8|3158.1|31
1629648770000|2021-08-22 16:12:50|3166.92|3158.22|3167.29|3158.59|3167.58|3158.88|3166.92|3158.22|34
1629648780000|2021-08-22 16:13:00|3167.34|3158.64|3167.23|3158.53|3167.53|3158.83|3167.23|3158.53|28
1629648790000|2021-08-22 16:13:10|3167.18|3158.48|3166.68|3157.98|3167.18|3158.48|3166.56|3157.86|33
1629648800000|2021-08-22 16:13:20|3166.7|3158|3165.79|3157.09|3166.7|3158|3165.63|3156.93|35
1629648810000|2021-08-22 16:13:30|3165.54|3156.84|3166.41|3157.71|3166.47|3157.77|3164.86|3156.16|37
1629648820000|2021-08-22 16:13:40|3166.4|3157.7|3168.28|3159.58|3168.33|3159.63|3166.36|3157.66|36
1629648830000|2021-08-22 16:13:50|3168.25|3159.55|3172.13|3163.43|3172.14|3163.44|3168.25|3159.55|35
1629648840000|2021-08-22 16:14:00|3172.14|3163.44|3171.7|3163|3172.63|3163.93|3171.67|3162.97|36
1629648850000|2021-08-22 16:14:10|3171.69|3162.99|3172.52|3163.82|3172.52|3163.82|3171.69|3162.99|30
1629648860000|2021-08-22 16:14:20|3172.49|3163.79|3172.15|3163.45|3172.62|3163.92|3172.05|3163.35|31
1629648870000|2021-08-22 16:14:30|3172.17|3163.47|3173.19|3164.49|3173.31|3164.61|3172.13|3163.43|23
1629648880000|2021-08-22 16:14:40|3173.14|3164.44|3173.58|3164.88|3173.6|3164.9|3173.07|3164.37|36
1629648890000|2021-08-22 16:14:50|3173.53|3164.83|3173.58|3164.88|3174|3165.3|3173.44|3164.74|31
1629648900000|2021-08-22 16:15:00|3173.47|3164.77|3172.47|3163.77|3173.54|3164.84|3171.48|3162.78|40
1629648910000|2021-08-22 16:15:10|3172.51|3163.81|3173.8|3165.1|3174.17|3165.47|3172.47|3163.77|34
1629648920000|2021-08-22 16:15:20|3173.84|3165.14|3173.95|3165.25|3174.35|3165.65|3173.75|3165.05|34
1629648930000|2021-08-22 16:15:30|3173.99|3165.29|3173.54|3164.84|3174.03|3165.33|3173.28|3164.58|32
1629648940000|2021-08-22 16:15:40|3173.67|3164.97|3173.34|3164.64|3173.96|3165.26|3173.34|3164.64|30
1629648950000|2021-08-22 16:15:50|3173.3|3164.6|3173.74|3165.04|3173.79|3165.09|3173.3|3164.6|35
1629648960000|2021-08-22 16:16:00|3173.73|3165.03|3173.24|3164.54|3173.78|3165.08|3173.14|3164.44|26
1629648970000|2021-08-22 16:16:10|3173.17|3164.47|3172.94|3164.24|3173.28|3164.58|3172.89|3164.19|32
1629648980000|2021-08-22 16:16:20|3172.98|3164.28|3173.01|3164.31|3173.15|3164.45|3172.95|3164.25|31
1629648990000|2021-08-22 16:16:30|3173.1|3164.4|3171.32|3162.62|3173.1|3164.4|3171.32|3162.62|29
1629649000000|2021-08-22 16:16:40|3171.31|3162.61|3170.35|3161.65|3171.31|3162.61|3169.91|3161.21|38
1629649010000|2021-08-22 16:16:50|3170.45|3161.75|3169.85|3161.15|3170.56|3161.86|3169.85|3161.15|28
1629649020000|2021-08-22 16:17:00|3169.69|3160.99|3170.26|3161.56|3170.26|3161.56|3169.35|3160.65|34
1629649030000|2021-08-22 16:17:10|3170.27|3161.57|3171.25|3162.55|3171.43|3162.73|3169.99|3161.29|26
1629649040000|2021-08-22 16:17:20|3171.35|3162.65|3170.97|3162.27|3171.77|3163.07|3170.88|3162.18|32
1629649050000|2021-08-22 16:17:30|3170.95|3162.25|3170.45|3161.75|3171.07|3162.37|3170.42|3161.72|31
1629649060000|2021-08-22 16:17:40|3170.4|3161.7|3170.44|3161.74|3170.54|3161.84|3170.36|3161.66|31
1629649070000|2021-08-22 16:17:50|3170.45|3161.75|3169.5|3160.8|3170.45|3161.75|3169.41|3160.71|35
1629649080000|2021-08-22 16:18:00|3169.53|3160.83|3169.24|3160.54|3169.54|3160.84|3169.24|3160.54|26
1629649090000|2021-08-22 16:18:10|3169.17|3160.47|3168.2|3159.5|3169.17|3160.47|3168.17|3159.47|36
1629649100000|2021-08-22 16:18:20|3168.09|3159.39|3167.47|3158.77|3168.1|3159.4|3167.46|3158.76|33
1629649110000|2021-08-22 16:18:30|3167.44|3158.74|3167.36|3158.66|3167.57|3158.87|3167.21|3158.51|31
1629649120000|2021-08-22 16:18:40|3167.35|3158.65|3167.4|3158.7|3167.55|3158.85|3167.34|3158.64|29
1629649130000|2021-08-22 16:18:50|3167.39|3158.69|3165.93|3157.23|3167.51|3158.81|3165.79|3157.09|35
1629649140000|2021-08-22 16:19:00|3165.97|3157.27|3165.22|3156.52|3166.03|3157.33|3165.22|3156.52|34
1629649150000|2021-08-22 16:19:10|3165.11|3156.41|3164.73|3156.03|3165.11|3156.41|3164.7|3156|27
1629649160000|2021-08-22 16:19:20|3164.71|3156.01|3164.73|3156.03|3164.73|3156.03|3164.68|3155.98|14
1629649170000|2021-08-22 16:19:30|3164.72|3156.02|3166|3157.3|3166.04|3157.34|3164.7|3156|27
1629649180000|2021-08-22 16:19:40|3165.99|3157.29|3167.75|3159.05|3168.27|3159.57|3165.99|3157.29|33
1629649190000|2021-08-22 16:19:50|3167.57|3158.87|3167.92|3159.22|3168.07|3159.37|3167.57|3158.87|29
1629649200000|2021-08-22 16:20:00|3167.8|3159.1|3168.6|3159.9|3168.65|3159.95|3167.79|3159.09|32
1629649210000|2021-08-22 16:20:10|3168.55|3159.85|3171.13|3162.43|3171.13|3162.43|3168.55|3159.85|37
1629649220000|2021-08-22 16:20:20|3171.15|3162.45|3172.11|3163.41|3172.13|3163.43|3171.15|3162.45|39
1629649230000|2021-08-22 16:20:30|3172.21|3163.51|3170.27|3161.57|3172.23|3163.53|3170.15|3161.45|34
1629649240000|2021-08-22 16:20:40|3170.26|3161.56|3169.36|3160.66|3170.37|3161.67|3169.36|3160.66|31
1629649250000|2021-08-22 16:20:50|3169.33|3160.63|3170.05|3161.35|3170.05|3161.35|3169.1|3160.4|30
1629649260000|2021-08-22 16:21:00|3170.08|3161.38|3169.94|3161.24|3170.18|3161.48|3169.93|3161.23|27
1629649270000|2021-08-22 16:21:10|3169.98|3161.28|3170.06|3161.36|3170.16|3161.46|3169.83|3161.13|26
1629649280000|2021-08-22 16:21:20|3170.16|3161.46|3169.73|3161.03|3170.17|3161.47|3169.73|3161.03|25
1629649290000|2021-08-22 16:21:30|3169.77|3161.07|3170.21|3161.51|3170.21|3161.51|3169.77|3161.07|24
1629649300000|2021-08-22 16:21:40|3170.15|3161.45|3170.12|3161.42|3170.26|3161.56|3170.08|3161.38|17
1629649310000|2021-08-22 16:21:50|3170.23|3161.53|3170.18|3161.48|3170.3|3161.6|3170.18|3161.48|20
1629649320000|2021-08-22 16:22:00|3170.27|3161.57|3171.18|3162.48|3171.5|3162.8|3170.18|3161.48|23
1629649330000|2021-08-22 16:22:10|3171.25|3162.55|3171.05|3162.35|3171.32|3162.62|3170.72|3162.02|35
1629649340000|2021-08-22 16:22:20|3171.04|3162.34|3170.58|3161.88|3171.04|3162.34|3170.32|3161.62|28
1629649350000|2021-08-22 16:22:30|3170.59|3161.89|3171.42|3162.72|3171.49|3162.79|3170.59|3161.89|35
1629649360000|2021-08-22 16:22:40|3171.44|3162.74|3171.95|3163.25|3171.95|3163.25|3171.38|3162.68|21
1629649370000|2021-08-22 16:22:50|3171.98|3163.28|3173.06|3164.36|3173.21|3164.51|3171.97|3163.27|37
1629649380000|2021-08-22 16:23:00|3173.09|3164.39|3173.08|3164.38|3173.52|3164.82|3173.07|3164.37|28
1629649390000|2021-08-22 16:23:10|3173.07|3164.37|3173.45|3164.75|3173.47|3164.77|3172.99|3164.29|32
1629649400000|2021-08-22 16:23:20|3173.44|3164.74|3173.33|3164.63|3173.47|3164.77|3173.23|3164.53|25
1629649410000|2021-08-22 16:23:30|3173.34|3164.64|3173.39|3164.69|3173.39|3164.69|3173.26|3164.56|27
1629649420000|2021-08-22 16:23:40|3173.38|3164.68|3173.77|3165.07|3173.8|3165.1|3173.38|3164.68|22
1629649430000|2021-08-22 16:23:50|3173.76|3165.06|3176.24|3167.54|3176.24|3167.54|3173.73|3165.03|32
1629649440000|2021-08-22 16:24:00|3176.26|3167.56|3176.43|3167.73|3176.43|3167.73|3176.05|3167.35|29
1629649450000|2021-08-22 16:24:10|3176.6|3167.9|3176.39|3167.69|3177.93|3169.23|3176.38|3167.68|36
1629649460000|2021-08-22 16:24:20|3176.4|3167.7|3176.99|3168.29|3177.04|3168.34|3176.4|3167.7|29
1629649470000|2021-08-22 16:24:30|3176.98|3168.28|3179.03|3170.33|3179.05|3170.35|3176.93|3168.23|36
1629649480000|2021-08-22 16:24:40|3179.1|3170.4|3178.79|3170.09|3179.24|3170.54|3178.42|3169.72|30
1629649490000|2021-08-22 16:24:50|3178.78|3170.08|3177.93|3169.23|3178.92|3170.22|3177.53|3168.83|29
1629649500000|2021-08-22 16:25:00|3177.85|3169.15|3178.96|3170.26|3178.96|3170.26|3177.83|3169.13|31
1629649510000|2021-08-22 16:25:10|3179.27|3170.57|3178.62|3169.92|3179.62|3170.92|3178.62|3169.92|36
1629649520000|2021-08-22 16:25:20|3178.47|3169.77|3178.25|3169.55|3178.7|3170|3177.73|3169.03|37
1629649530000|2021-08-22 16:25:30|3177.93|3169.23|3177.64|3168.94|3177.93|3169.23|3177.29|3168.59|39
1629649540000|2021-08-22 16:25:40|3177.58|3168.88|3176.73|3168.03|3177.58|3168.88|3176.19|3167.49|30
1629649550000|2021-08-22 16:25:50|3176.76|3168.06|3178.56|3169.86|3178.56|3169.86|3176.72|3168.02|30
1629649560000|2021-08-22 16:26:00|3178.6|3169.9|3178.47|3169.77|3178.62|3169.92|3178.27|3169.57|31
1629649570000|2021-08-22 16:26:10|3178.49|3169.79|3179.04|3170.34|3179.06|3170.36|3178.49|3169.79|32
1629649580000|2021-08-22 16:26:20|3179.05|3170.35|3178.89|3170.19|3179.06|3170.36|3178.65|3169.95|34
1629649590000|2021-08-22 16:26:30|3178.86|3170.16|3179.2|3170.5|3179.31|3170.61|3178.83|3170.13|25
1629649600000|2021-08-22 16:26:40|3179.21|3170.51|3180.59|3171.89|3180.7|3172|3179.21|3170.51|32
1629649610000|2021-08-22 16:26:50|3180.57|3171.87|3181.64|3172.94|3181.72|3173.02|3180.52|3171.82|34
1629649620000|2021-08-22 16:27:00|3181.78|3173.08|3180.66|3171.96|3181.78|3173.08|3180.64|3171.94|32
1629649630000|2021-08-22 16:27:10|3180.67|3171.97|3179.15|3170.45|3180.68|3171.98|3179.15|3170.45|39
1629649640000|2021-08-22 16:27:20|3179.03|3170.33|3180.09|3171.39|3180.09|3171.39|3178.8|3170.1|31
1629649650000|2021-08-22 16:27:30|3180.08|3171.38|3181.66|3172.96|3181.83|3173.13|3180.08|3171.38|36
1629649660000|2021-08-22 16:27:40|3181.72|3173.02|3182.5|3173.8|3182.5|3173.8|3181.67|3172.97|33
1629649670000|2021-08-22 16:27:50|3182.44|3173.74|3183.41|3174.71|3183.57|3174.87|3182.44|3173.74|32
1629649680000|2021-08-22 16:28:00|3183.39|3174.69|3183.03|3174.33|3183.45|3174.75|3182.16|3173.46|40
1629649690000|2021-08-22 16:28:10|3183.04|3174.34|3183.52|3174.82|3183.52|3174.82|3182.98|3174.28|33
1629649700000|2021-08-22 16:28:20|3183.51|3174.81|3183.44|3174.74|3183.53|3174.83|3183.06|3174.36|30
1629649710000|2021-08-22 16:28:30|3183.39|3174.69|3183.66|3174.96|3183.66|3174.96|3183.38|3174.68|30
1629649720000|2021-08-22 16:28:40|3183.57|3174.87|3183.63|3174.93|3183.86|3175.16|3183.54|3174.84|32
1629649730000|2021-08-22 16:28:50|3183.62|3174.92|3183.73|3175.03|3183.95|3175.25|3183.59|3174.89|28
1629649740000|2021-08-22 16:29:00|3183.72|3175.02|3183.53|3174.83|3184.11|3175.41|3183.42|3174.72|37
1629649750000|2021-08-22 16:29:10|3183.51|3174.81|3183.98|3175.28|3184.02|3175.32|3183.5|3174.8|33
1629649760000|2021-08-22 16:29:20|3183.96|3175.26|3184.03|3175.33|3184.67|3175.97|3183.68|3174.98|39
1629649770000|2021-08-22 16:29:30|3184.13|3175.43|3186.02|3177.32|3186.11|3177.41|3184.13|3175.43|35
1629649780000|2021-08-22 16:29:40|3186.09|3177.39|3185.89|3177.19|3186.13|3177.43|3185.56|3176.86|32
1629649790000|2021-08-22 16:29:50|3185.93|3177.23|3186.32|3177.62|3186.55|3177.85|3185.89|3177.19|36
1629649800000|2021-08-22 16:30:00|3186.34|3177.64|3186.36|3177.66|3186.38|3177.68|3185.86|3177.16|34
1629649810000|2021-08-22 16:30:10|3186.4|3177.7|3186.43|3177.73|3186.48|3177.78|3186.3|3177.6|24
1629649820000|2021-08-22 16:30:20|3186.45|3177.75|3186.08|3177.38|3186.45|3177.75|3186.03|3177.33|31
1629649830000|2021-08-22 16:30:30|3186.09|3177.39|3186.6|3177.9|3186.67|3177.97|3186.09|3177.39|22
1629649840000|2021-08-22 16:30:40|3186.66|3177.96|3186.77|3178.07|3186.78|3178.08|3186.6|3177.9|21
1629649850000|2021-08-22 16:30:50|3186.74|3178.04|3186.7|3178|3186.8|3178.1|3186.7|3178|20
1629649860000|2021-08-22 16:31:00|3186.71|3178.01|3186.96|3178.26|3187.07|3178.37|3186.7|3178|28
1629649870000|2021-08-22 16:31:10|3186.98|3178.28|3187.05|3178.35|3187.06|3178.36|3186.93|3178.23|25
1629649880000|2021-08-22 16:31:20|3187.08|3178.38|3186.87|3178.17|3187.09|3178.39|3186.87|3178.17|26
1629649890000|2021-08-22 16:31:30|3186.86|3178.16|3188.73|3180.03|3188.75|3180.05|3186.86|3178.16|30
1629649900000|2021-08-22 16:31:40|3188.59|3179.89|3190.47|3181.77|3190.47|3181.77|3188.59|3179.89|25
1629649910000|2021-08-22 16:31:50|3190.73|3182.03|3189.1|3180.4|3190.88|3182.18|3189.1|3180.4|35
1629649920000|2021-08-22 16:32:00|3189.25|3180.55|3189.66|3180.96|3189.66|3180.96|3188.97|3180.27|35
1629649930000|2021-08-22 16:32:10|3189.81|3181.11|3190.86|3182.16|3190.9|3182.2|3189.81|3181.11|28
1629649940000|2021-08-22 16:32:20|3190.88|3182.18|3190.9|3182.2|3191.08|3182.38|3190.28|3181.58|29
1629649950000|2021-08-22 16:32:30|3190.95|3182.25|3191.12|3182.42|3191.15|3182.45|3190.93|3182.23|18
1629649960000|2021-08-22 16:32:40|3191.13|3182.43|3191.27|3182.57|3191.81|3183.11|3191.11|3182.41|34
1629649970000|2021-08-22 16:32:50|3191.24|3182.54|3191.94|3183.24|3192.04|3183.34|3191.24|3182.54|28
1629649980000|2021-08-22 16:33:00|3191.95|3183.25|3191.55|3182.85|3192.2|3183.5|3191.55|3182.85|28
1629649990000|2021-08-22 16:33:10|3191.56|3182.86|3192.09|3183.39|3192.3|3183.6|3191.4|3182.7|28
1629650000000|2021-08-22 16:33:20|3191.68|3182.98|3190.83|3182.13|3191.68|3182.98|3190.16|3181.46|29
1629650010000|2021-08-22 16:33:30|3190.85|3182.15|3190.41|3181.71|3190.94|3182.24|3190.41|3181.71|31
1629650020000|2021-08-22 16:33:40|3190.44|3181.74|3191.41|3182.71|3191.83|3183.13|3190.27|3181.57|40
1629650030000|2021-08-22 16:33:50|3191.29|3182.59|3192.6|3183.9|3192.76|3184.06|3191.12|3182.42|34
1629650040000|2021-08-22 16:34:00|3192.57|3183.87|3192.96|3184.26|3192.96|3184.26|3192.04|3183.34|39
1629650050000|2021-08-22 16:34:10|3192.9|3184.2|3192.96|3184.26|3193.16|3184.46|3192.81|3184.11|36
1629650060000|2021-08-22 16:34:20|3193.18|3184.48|3193.24|3184.54|3193.48|3184.78|3193.16|3184.46|33
1629650070000|2021-08-22 16:34:30|3193.2|3184.5|3193.17|3184.47|3193.57|3184.87|3193.08|3184.38|36
1629650080000|2021-08-22 16:34:40|3193.11|3184.41|3193.16|3184.46|3193.24|3184.54|3193.05|3184.35|27
1629650090000|2021-08-22 16:34:50|3193.07|3184.37|3193.06|3184.36|3193.18|3184.48|3193.02|3184.32|22
1629650100000|2021-08-22 16:35:00|3193.07|3184.37|3193.54|3184.84|3193.55|3184.85|3192.99|3184.29|22
1629650110000|2021-08-22 16:35:10|3193.55|3184.85|3194.61|3185.91|3194.61|3185.91|3193.31|3184.61|19
1629650120000|2021-08-22 16:35:20|3194.62|3185.92|3195.3|3186.6|3195.52|3186.82|3194.62|3185.92|27
1629650130000|2021-08-22 16:35:30|3195.26|3186.56|3196.26|3187.56|3196.27|3187.57|3195.16|3186.46|26
1629650140000|2021-08-22 16:35:40|3196.22|3187.52|3197.43|3188.73|3197.43|3188.73|3196.09|3187.39|23
1629650150000|2021-08-22 16:35:50|3197.51|3188.81|3197.35|3188.65|3198.18|3189.48|3197.16|3188.46|30
1629650160000|2021-08-22 16:36:00|3197.39|3188.69|3197.42|3188.72|3197.42|3188.72|3197.2|3188.5|31
1629650170000|2021-08-22 16:36:10|3197.39|3188.69|3197.67|3188.97|3198.27|3189.57|3197.26|3188.56|32
1629650180000|2021-08-22 16:36:20|3197.64|3188.94|3196.97|3188.27|3197.64|3188.94|3196.96|3188.26|27
1629650190000|2021-08-22 16:36:30|3196.99|3188.29|3195.42|3186.72|3196.99|3188.29|3195.36|3186.66|32
1629650200000|2021-08-22 16:36:40|3195.49|3186.79|3195.36|3186.66|3196.07|3187.37|3194.96|3186.26|36
1629650210000|2021-08-22 16:36:50|3195.35|3186.65|3195.85|3187.15|3195.85|3187.15|3195.31|3186.61|27
1629650220000|2021-08-22 16:37:00|3195.82|3187.12|3195.18|3186.48|3195.92|3187.22|3195.09|3186.39|35
1629650230000|2021-08-22 16:37:10|3195.17|3186.47|3194.66|3185.96|3195.22|3186.52|3194.66|3185.96|17
1629650240000|2021-08-22 16:37:20|3194.68|3185.98|3194.43|3185.73|3194.71|3186.01|3194.23|3185.53|20
1629650250000|2021-08-22 16:37:30|3194.53|3185.83|3194.44|3185.74|3194.53|3185.83|3194.33|3185.63|29
1629650260000|2021-08-22 16:37:40|3194.45|3185.75|3194.65|3185.95|3194.8|3186.1|3194.45|3185.75|22
1629650270000|2021-08-22 16:37:50|3194.61|3185.91|3194.59|3185.89|3194.61|3185.91|3194.43|3185.73|14
1629650280000|2021-08-22 16:38:00|3194.53|3185.83|3193.92|3185.22|3194.57|3185.87|3193.92|3185.22|32
1629650290000|2021-08-22 16:38:10|3193.93|3185.23|3194.39|3185.69|3194.41|3185.71|3193.75|3185.05|31
1629650300000|2021-08-22 16:38:20|3194.41|3185.71|3193.99|3185.29|3194.42|3185.72|3193.99|3185.29|26
1629650310000|2021-08-22 16:38:30|3193.97|3185.27|3193.39|3184.69|3193.99|3185.29|3193.3|3184.6|38
1629650320000|2021-08-22 16:38:40|3193.36|3184.66|3192.94|3184.24|3193.48|3184.78|3192.78|3184.08|36
1629650330000|2021-08-22 16:38:50|3192.89|3184.19|3193.23|3184.53|3193.25|3184.55|3192.32|3183.62|35
1629650340000|2021-08-22 16:39:00|3193.22|3184.52|3193.22|3184.52|3193.29|3184.59|3193.12|3184.42|22
1629650350000|2021-08-22 16:39:10|3193.25|3184.55|3193.42|3184.72|3193.51|3184.81|3192.74|3184.04|30
1629650360000|2021-08-22 16:39:20|3193.43|3184.73|3193.74|3185.04|3193.84|3185.14|3193.37|3184.67|21
1629650370000|2021-08-22 16:39:30|3193.75|3185.05|3194.21|3185.51|3194.22|3185.52|3193.55|3184.85|21
1629650380000|2021-08-22 16:39:40|3194.23|3185.53|3194.29|3185.59|3194.3|3185.6|3194.23|3185.53|4
1629650390000|2021-08-22 16:39:50|3194.3|3185.6|3194.45|3185.75|3194.55|3185.85|3194.3|3185.6|22
1629650400000|2021-08-22 16:40:00|3194.44|3185.74|3194.56|3185.86|3194.57|3185.87|3194.44|3185.74|17
1629650410000|2021-08-22 16:40:10|3194.55|3185.85|3194.75|3186.05|3194.75|3186.05|3194.43|3185.73|24
1629650420000|2021-08-22 16:40:20|3194.76|3186.06|3194.92|3186.22|3194.93|3186.23|3194.73|3186.03|6
1629650430000|2021-08-22 16:40:30|3194.93|3186.23|3193.55|3184.85|3195.06|3186.36|3193.55|3184.85|25
1629650440000|2021-08-22 16:40:40|3193.51|3184.81|3192.9|3184.2|3193.51|3184.81|3192.89|3184.19|24
1629650450000|2021-08-22 16:40:50|3192.91|3184.21|3192.84|3184.14|3193.03|3184.33|3192.8|3184.1|18
1629650460000|2021-08-22 16:41:00|3192.83|3184.13|3193.2|3184.5|3193.2|3184.5|3192.53|3183.83|27
1629650470000|2021-08-22 16:41:10|3193.22|3184.52|3192.98|3184.28|3193.25|3184.55|3192.85|3184.15|25
1629650480000|2021-08-22 16:41:20|3192.95|3184.25|3192.95|3184.25|3193.01|3184.31|3192.86|3184.16|11
1629650490000|2021-08-22 16:41:30|3192.94|3184.24|3192.92|3184.22|3192.97|3184.27|3192.86|3184.16|9
1629650500000|2021-08-22 16:41:40|3192.93|3184.23|3192.99|3184.29|3192.99|3184.29|3192.92|3184.22|18
1629650510000|2021-08-22 16:41:50|3192.98|3184.28|3192.96|3184.26|3193.03|3184.33|3192.86|3184.16|17
1629650520000|2021-08-22 16:42:00|3192.95|3184.25|3192.91|3184.21|3192.95|3184.25|3192.91|3184.21|5
1629650530000|2021-08-22 16:42:10|3192.92|3184.22|3192.18|3183.48|3192.92|3184.22|3192.15|3183.45|23
1629650540000|2021-08-22 16:42:20|3192.17|3183.47|3192.1|3183.4|3192.2|3183.5|3192.05|3183.35|28
1629650550000|2021-08-22 16:42:30|3192.07|3183.37|3191.84|3183.14|3192.07|3183.37|3191.81|3183.11|30
1629650560000|2021-08-22 16:42:40|3191.83|3183.13|3191.68|3182.98|3191.85|3183.15|3191.68|3182.98|22
1629650570000|2021-08-22 16:42:50|3191.67|3182.97|3191.45|3182.75|3191.67|3182.97|3191.45|3182.75|31
1629650580000|2021-08-22 16:43:00|3191.44|3182.74|3191.62|3182.92|3191.69|3182.99|3191.13|3182.43|32
1629650590000|2021-08-22 16:43:10|3191.63|3182.93|3191.57|3182.87|3191.66|3182.96|3191.38|3182.68|25
1629650600000|2021-08-22 16:43:20|3191.63|3182.93|3191.95|3183.25|3192.1|3183.4|3191.63|3182.93|26
1629650610000|2021-08-22 16:43:30|3191.94|3183.24|3191.88|3183.18|3191.96|3183.26|3191.86|3183.16|26
1629650620000|2021-08-22 16:43:40|3191.92|3183.22|3191.72|3183.02|3191.95|3183.25|3191.72|3183.02|13
1629650630000|2021-08-22 16:43:50|3191.67|3182.97|3191.5|3182.8|3191.68|3182.98|3191.17|3182.47|29
1629650640000|2021-08-22 16:44:00|3191.47|3182.77|3191.46|3182.76|3191.52|3182.82|3191.4|3182.7|30
1629650650000|2021-08-22 16:44:10|3191.47|3182.77|3191.25|3182.55|3191.49|3182.79|3191.13|3182.43|23
1629650660000|2021-08-22 16:44:20|3191.24|3182.54|3191.26|3182.56|3191.38|3182.68|3191.21|3182.51|28
1629650670000|2021-08-22 16:44:30|3191.23|3182.53|3190.82|3182.12|3191.23|3182.53|3190.82|3182.12|28
1629650680000|2021-08-22 16:44:40|3190.87|3182.17|3191.07|3182.37|3191.08|3182.38|3190.76|3182.06|35
1629650690000|2021-08-22 16:44:50|3191.08|3182.38|3191.85|3183.15|3191.87|3183.17|3191.08|3182.38|21
1629650700000|2021-08-22 16:45:00|3191.82|3183.12|3191.12|3182.42|3192|3183.3|3191.06|3182.36|36
1629650710000|2021-08-22 16:45:10|3191.11|3182.41|3191.25|3182.55|3191.28|3182.58|3191.06|3182.36|26
1629650720000|2021-08-22 16:45:20|3191.24|3182.54|3191.01|3182.31|3191.25|3182.55|3190.88|3182.18|27
1629650730000|2021-08-22 16:45:30|3191.02|3182.32|3191.05|3182.35|3191.11|3182.41|3190.85|3182.15|32
1629650740000|2021-08-22 16:45:40|3191.07|3182.37|3190.99|3182.29|3191.1|3182.4|3190.94|3182.24|21
1629650750000|2021-08-22 16:45:50|3191|3182.3|3190.96|3182.26|3191.02|3182.32|3190.92|3182.22|24
1629650760000|2021-08-22 16:46:00|3190.93|3182.23|3190.6|3181.9|3190.93|3182.23|3190.6|3181.9|25
1629650770000|2021-08-22 16:46:10|3190.61|3181.91|3189.8|3181.1|3190.61|3181.91|3189.8|3181.1|23
1629650780000|2021-08-22 16:46:20|3189.79|3181.09|3188.46|3179.76|3189.79|3181.09|3188.29|3179.59|32
1629650790000|2021-08-22 16:46:30|3188.45|3179.75|3188.4|3179.7|3188.48|3179.78|3188.35|3179.65|25
1629650800000|2021-08-22 16:46:40|3188.39|3179.69|3188.04|3179.34|3188.45|3179.75|3188.04|3179.34|27
1629650810000|2021-08-22 16:46:50|3188.1|3179.4|3186.66|3177.96|3188.1|3179.4|3186.65|3177.95|30
1629650820000|2021-08-22 16:47:00|3186.62|3177.92|3187.36|3178.66|3187.4|3178.7|3186.25|3177.55|36
1629650830000|2021-08-22 16:47:10|3187.39|3178.69|3187.36|3178.66|3187.56|3178.86|3187.31|3178.61|36
1629650840000|2021-08-22 16:47:20|3187.58|3178.88|3187.55|3178.85|3187.58|3178.88|3187.35|3178.65|27
1629650850000|2021-08-22 16:47:30|3187.53|3178.83|3186.56|3177.86|3187.53|3178.83|3186.5|3177.8|27
1629650860000|2021-08-22 16:47:40|3186.58|3177.88|3186.62|3177.92|3186.66|3177.96|3186.55|3177.85|32
1629650870000|2021-08-22 16:47:50|3186.63|3177.93|3186.8|3178.1|3186.81|3178.11|3186.6|3177.9|35
1629650880000|2021-08-22 16:48:00|3186.81|3178.11|3186.87|3178.17|3187.02|3178.32|3186.77|3178.07|27
1629650890000|2021-08-22 16:48:10|3186.88|3178.18|3183.64|3174.94|3186.88|3178.18|3183.63|3174.93|33
1629650900000|2021-08-22 16:48:20|3183.66|3174.96|3183.46|3174.76|3183.68|3174.98|3183.07|3174.37|34
1629650910000|2021-08-22 16:48:30|3183.51|3174.81|3183.6|3174.9|3183.62|3174.92|3183.16|3174.46|32
1629650920000|2021-08-22 16:48:40|3183.79|3175.09|3183.64|3174.94|3183.82|3175.12|3183.56|3174.86|30
1629650930000|2021-08-22 16:48:50|3183.63|3174.93|3183.74|3175.04|3183.77|3175.07|3183.55|3174.85|33
1629650940000|2021-08-22 16:49:00|3183.77|3175.07|3183.82|3175.12|3184.11|3175.41|3183.75|3175.05|29
1629650950000|2021-08-22 16:49:10|3183.83|3175.13|3183.92|3175.22|3183.96|3175.26|3183.83|3175.13|27
1629650960000|2021-08-22 16:49:20|3183.95|3175.25|3184.57|3175.87|3184.99|3176.29|3183.89|3175.19|35
1629650970000|2021-08-22 16:49:30|3184.54|3175.84|3183.62|3174.92|3184.58|3175.88|3183.62|3174.92|30
1629650980000|2021-08-22 16:49:40|3183.61|3174.91|3183.63|3174.93|3183.63|3174.93|3183.61|3174.91|2
1629650990000|2021-08-22 16:49:50|3183.6|3174.9|3182.88|3174.18|3183.6|3174.9|3182.79|3174.09|24
1629651000000|2021-08-22 16:50:00|3182.85|3174.15|3182.77|3174.07|3182.85|3174.15|3182.77|3174.07|30
1629651010000|2021-08-22 16:50:10|3182.79|3174.09|3183.04|3174.34|3183.04|3174.34|3182.79|3174.09|23
1629651020000|2021-08-22 16:50:20|3183.03|3174.33|3184.36|3175.66|3184.38|3175.68|3183.03|3174.33|28
1629651030000|2021-08-22 16:50:30|3184.35|3175.65|3186.43|3177.73|3186.5|3177.8|3184.16|3175.46|32
1629651040000|2021-08-22 16:50:40|3186.45|3177.75|3186.86|3178.16|3186.95|3178.25|3186.45|3177.75|32
1629651050000|2021-08-22 16:50:50|3186.92|3178.22|3187.49|3178.79|3187.49|3178.79|3186.78|3178.08|28
1629651060000|2021-08-22 16:51:00|3187.5|3178.8|3188.71|3180.01|3188.71|3180.01|3187.31|3178.61|31
1629651070000|2021-08-22 16:51:10|3188.79|3180.09|3187.26|3178.56|3189.03|3180.33|3187.26|3178.56|36
1629651080000|2021-08-22 16:51:20|3187.27|3178.57|3185.95|3177.25|3187.27|3178.57|3185.94|3177.24|33
1629651090000|2021-08-22 16:51:30|3185.91|3177.21|3185.02|3176.32|3186|3177.3|3184.81|3176.11|28
1629651100000|2021-08-22 16:51:40|3185.06|3176.36|3185.86|3177.16|3185.86|3177.16|3185.06|3176.36|34
1629651110000|2021-08-22 16:51:50|3185.82|3177.12|3185.55|3176.85|3185.83|3177.13|3185.46|3176.76|26
1629651120000|2021-08-22 16:52:00|3185.56|3176.86|3183.69|3174.99|3185.56|3176.86|3183.37|3174.67|35
1629651130000|2021-08-22 16:52:10|3183.99|3175.29|3183.06|3174.36|3184.23|3175.53|3183.06|3174.36|38
1629651140000|2021-08-22 16:52:20|3183.13|3174.43|3183.29|3174.59|3183.31|3174.61|3183.03|3174.33|27
1629651150000|2021-08-22 16:52:30|3183.3|3174.6|3183.24|3174.54|3183.76|3175.06|3183.24|3174.54|30
1629651160000|2021-08-22 16:52:40|3183.25|3174.55|3183.87|3175.17|3183.87|3175.17|3183.25|3174.55|17
1629651170000|2021-08-22 16:52:50|3183.92|3175.22|3183.65|3174.95|3183.93|3175.23|3183.36|3174.66|32
1629651180000|2021-08-22 16:53:00|3183.66|3174.96|3183.39|3174.69|3183.78|3175.08|3183.27|3174.57|19
1629651190000|2021-08-22 16:53:10|3183.4|3174.7|3183.45|3174.75|3183.45|3174.75|3183.38|3174.68|25
1629651200000|2021-08-22 16:53:20|3183.47|3174.77|3183.25|3174.55|3183.47|3174.77|3183.17|3174.47|21
1629651210000|2021-08-22 16:53:30|3183.2|3174.5|3183.12|3174.42|3183.24|3174.54|3183.04|3174.34|28
1629651220000|2021-08-22 16:53:40|3183.11|3174.41|3182.79|3174.09|3183.12|3174.42|3182.55|3173.85|35
1629651230000|2021-08-22 16:53:50|3182.74|3174.04|3182.52|3173.82|3182.77|3174.07|3182.45|3173.75|32
1629651240000|2021-08-22 16:54:00|3182.55|3173.85|3181.5|3172.8|3182.57|3173.87|3181.47|3172.77|35
1629651250000|2021-08-22 16:54:10|3181.52|3172.82|3182.26|3173.56|3182.66|3173.96|3181.49|3172.79|37
1629651260000|2021-08-22 16:54:20|3182.24|3173.54|3180.95|3172.25|3182.28|3173.58|3180.84|3172.14|28
1629651270000|2021-08-22 16:54:30|3180.87|3172.17|3180.5|3171.8|3180.92|3172.22|3180.5|3171.8|38
1629651280000|2021-08-22 16:54:40|3180.53|3171.83|3180.3|3171.6|3180.71|3172.01|3180.23|3171.53|38
1629651290000|2021-08-22 16:54:50|3180.29|3171.59|3180.27|3171.57|3180.41|3171.71|3180.17|3171.47|35
1629651300000|2021-08-22 16:55:00|3180.28|3171.58|3180.82|3172.12|3181.11|3172.41|3180.28|3171.58|34
1629651310000|2021-08-22 16:55:10|3180.86|3172.16|3180.95|3172.25|3180.95|3172.25|3180.38|3171.68|34
1629651320000|2021-08-22 16:55:20|3180.94|3172.24|3180.63|3171.93|3180.97|3172.27|3180.63|3171.93|30
1629651330000|2021-08-22 16:55:30|3180.68|3171.98|3181.48|3172.78|3181.53|3172.83|3180.68|3171.98|30
1629651340000|2021-08-22 16:55:40|3181.51|3172.81|3182.5|3173.8|3182.66|3173.96|3181.51|3172.81|25
1629651350000|2021-08-22 16:55:50|3182.47|3173.77|3182.36|3173.66|3182.64|3173.94|3182.2|3173.5|36
1629651360000|2021-08-22 16:56:00|3182.4|3173.7|3182.34|3173.64|3182.55|3173.85|3182.22|3173.52|27
1629651370000|2021-08-22 16:56:10|3182.36|3173.66|3182.96|3174.26|3182.96|3174.26|3182.35|3173.65|33
1629651380000|2021-08-22 16:56:20|3182.94|3174.24|3182.72|3174.02|3182.99|3174.29|3182.52|3173.82|34
1629651390000|2021-08-22 16:56:30|3182.73|3174.03|3180.66|3171.96|3182.83|3174.13|3180.66|3171.96|33
1629651400000|2021-08-22 16:56:40|3180.75|3172.05|3180.03|3171.33|3180.75|3172.05|3180.03|3171.33|35
1629651410000|2021-08-22 16:56:50|3180.04|3171.34|3179.97|3171.27|3180.27|3171.57|3179.94|3171.24|34
1629651420000|2021-08-22 16:57:00|3180.04|3171.34|3180.69|3171.99|3180.69|3171.99|3179.79|3171.09|35
1629651430000|2021-08-22 16:57:10|3180.64|3171.94|3181.13|3172.43|3181.3|3172.6|3180.41|3171.71|35
1629651440000|2021-08-22 16:57:20|3181.11|3172.41|3181.16|3172.46|3181.25|3172.55|3181.09|3172.39|33
1629651450000|2021-08-22 16:57:30|3181.2|3172.5|3181.38|3172.68|3181.68|3172.98|3181.17|3172.47|36
1629651460000|2021-08-22 16:57:40|3181.39|3172.69|3182.84|3174.14|3182.84|3174.14|3181.39|3172.69|35
1629651470000|2021-08-22 16:57:50|3182.82|3174.12|3182.7|3174|3182.84|3174.14|3182.55|3173.85|34
1629651480000|2021-08-22 16:58:00|3182.63|3173.93|3182.74|3174.04|3182.84|3174.14|3182.58|3173.88|38
1629651490000|2021-08-22 16:58:10|3182.98|3174.28|3184.63|3175.93|3184.78|3176.08|3182.98|3174.28|34
1629651500000|2021-08-22 16:58:20|3184.64|3175.94|3184.79|3176.09|3184.79|3176.09|3184.61|3175.91|32
1629651510000|2021-08-22 16:58:30|3184.74|3176.04|3184.32|3175.62|3184.81|3176.11|3184.32|3175.62|24
1629651520000|2021-08-22 16:58:40|3184.33|3175.63|3184.61|3175.91|3184.65|3175.95|3184.3|3175.6|28
1629651530000|2021-08-22 16:58:50|3184.64|3175.94|3184.64|3175.94|3184.71|3176.01|3184.57|3175.87|25
1629651540000|2021-08-22 16:59:00|3184.63|3175.93|3185.56|3176.86|3185.56|3176.86|3184.6|3175.9|33
1629651550000|2021-08-22 16:59:10|3185.69|3176.99|3186.57|3177.87|3186.69|3177.99|3185.69|3176.99|33
1629651560000|2021-08-22 16:59:20|3186.54|3177.84|3185.89|3177.19|3186.74|3178.04|3185.76|3177.06|30
1629651570000|2021-08-22 16:59:30|3186.07|3177.37|3184.62|3175.92|3186.52|3177.82|3184.59|3175.89|37
1629651580000|2021-08-22 16:59:40|3184.6|3175.9|3183.85|3175.15|3184.6|3175.9|3183.85|3175.15|29
1629651590000|2021-08-22 16:59:50|3183.82|3175.12|3184.57|3175.87|3184.6|3175.9|3183.78|3175.08|35
1629651600000|2021-08-22 17:00:00|3184.59|3175.89|3183.59|3174.89|3185|3176.3|3183.54|3174.84|34
1629651610000|2021-08-22 17:00:10|3183.61|3174.91|3182.98|3174.28|3183.61|3174.91|3182.89|3174.19|29
1629651620000|2021-08-22 17:00:20|3182.93|3174.23|3182.71|3174.01|3182.98|3174.28|3182.57|3173.87|23
1629651630000|2021-08-22 17:00:30|3182.69|3173.99|3182.68|3173.98|3183.35|3174.65|3182.63|3173.93|30
1629651640000|2021-08-22 17:00:40|3182.64|3173.94|3182.79|3174.09|3182.82|3174.12|3182.58|3173.88|33
1629651650000|2021-08-22 17:00:50|3182.81|3174.11|3183.33|3174.63|3184.48|3175.78|3182.81|3174.11|36
1629651660000|2021-08-22 17:01:00|3183.32|3174.62|3184.52|3175.82|3184.52|3175.82|3183.29|3174.59|30
1629651670000|2021-08-22 17:01:10|3184.53|3175.83|3184.06|3175.36|3184.53|3175.83|3184.05|3175.35|28
1629651680000|2021-08-22 17:01:20|3184.08|3175.38|3185.24|3176.54|3185.32|3176.62|3184.05|3175.35|28
1629651690000|2021-08-22 17:01:30|3185.17|3176.47|3186.95|3178.25|3187.11|3178.41|3185.17|3176.47|38
1629651700000|2021-08-22 17:01:40|3187|3178.3|3187.17|3178.47|3187.31|3178.61|3186.97|3178.27|21
1629651710000|2021-08-22 17:01:50|3187.16|3178.46|3188.55|3179.85|3188.55|3179.85|3187.16|3178.46|32
1629651720000|2021-08-22 17:02:00|3188.54|3179.84|3188.7|3180|3189.39|3180.69|3188.36|3179.66|31
1629651730000|2021-08-22 17:02:10|3188.71|3180.01|3189.11|3180.41|3189.14|3180.44|3188.71|3180.01|28
1629651740000|2021-08-22 17:02:20|3189.09|3180.39|3189.14|3180.44|3189.14|3180.44|3189.08|3180.38|25
1629651750000|2021-08-22 17:02:30|3189.13|3180.43|3189.97|3181.27|3190.03|3181.33|3189.1|3180.4|29
1629651760000|2021-08-22 17:02:40|3189.96|3181.26|3188.97|3180.27|3189.97|3181.27|3188.97|3180.27|24
1629651770000|2021-08-22 17:02:50|3189|3180.3|3187.2|3178.5|3189|3180.3|3187.2|3178.5|33
1629651780000|2021-08-22 17:03:00|3187.17|3178.47|3187.17|3178.47|3187.26|3178.56|3187.14|3178.44|15
1629651790000|2021-08-22 17:03:10|3187.21|3178.51|3187.15|3178.45|3187.25|3178.55|3187.15|3178.45|23
1629651800000|2021-08-22 17:03:20|3187.14|3178.44|3186.78|3178.08|3187.15|3178.45|3186.75|3178.05|24
1629651810000|2021-08-22 17:03:30|3186.83|3178.13|3185.97|3177.27|3186.92|3178.22|3185.91|3177.21|33
1629651820000|2021-08-22 17:03:40|3185.9|3177.2|3183.37|3174.67|3185.94|3177.24|3183.37|3174.67|37
1629651830000|2021-08-22 17:03:50|3183.4|3174.7|3183.43|3174.73|3184.92|3176.22|3183.33|3174.63|37
1629651840000|2021-08-22 17:04:00|3183.44|3174.74|3184.02|3175.32|3184.47|3175.77|3183.13|3174.43|36
1629651850000|2021-08-22 17:04:10|3184.1|3175.4|3183.75|3175.05|3184.78|3176.08|3183.75|3175.05|36
1629651860000|2021-08-22 17:04:20|3183.73|3175.03|3183.37|3174.67|3183.73|3175.03|3183.33|3174.63|21
1629651870000|2021-08-22 17:04:30|3183.36|3174.66|3183.61|3174.91|3183.61|3174.91|3183.36|3174.66|10
1629651880000|2021-08-22 17:04:40|3183.68|3174.98|3183.85|3175.15|3183.98|3175.28|3183.4|3174.7|33
1629651890000|2021-08-22 17:04:50|3183.83|3175.13|3184.04|3175.34|3184.73|3176.03|3183.79|3175.09|34
1629651900000|2021-08-22 17:05:00|3184|3175.3|3184.55|3175.85|3184.55|3175.85|3183.84|3175.14|28
1629651910000|2021-08-22 17:05:10|3184.63|3175.93|3184.7|3176|3184.9|3176.2|3184.63|3175.93|24
1629651920000|2021-08-22 17:05:20|3184.74|3176.04|3185.84|3177.14|3185.84|3177.14|3184.7|3176|21
1629651930000|2021-08-22 17:05:30|3185.88|3177.18|3186.76|3178.06|3186.82|3178.12|3185.88|3177.18|29
1629651940000|2021-08-22 17:05:40|3186.8|3178.1|3186.8|3178.1|3186.96|3178.26|3186.67|3177.97|26
1629651950000|2021-08-22 17:05:50|3186.81|3178.11|3188.07|3179.37|3188.13|3179.43|3186.78|3178.08|30
1629651960000|2021-08-22 17:06:00|3188|3179.3|3187.63|3178.93|3188.01|3179.31|3187.63|3178.93|32
1629651970000|2021-08-22 17:06:10|3187.6|3178.9|3186.87|3178.17|3187.61|3178.91|3186.64|3177.94|23
1629651980000|2021-08-22 17:06:20|3186.86|3178.16|3187.01|3178.31|3187.01|3178.31|3186.64|3177.94|31
1629651990000|2021-08-22 17:06:30|3187.02|3178.32|3186.85|3178.15|3187.02|3178.32|3186.61|3177.91|31
1629652000000|2021-08-22 17:06:40|3186.83|3178.13|3187.06|3178.36|3187.1|3178.4|3186.81|3178.11|34
1629652010000|2021-08-22 17:06:50|3187.05|3178.35|3187.06|3178.36|3187.09|3178.39|3186.81|3178.11|36
1629652020000|2021-08-22 17:07:00|3187.08|3178.38|3186.98|3178.28|3187.16|3178.46|3186.96|3178.26|23
1629652030000|2021-08-22 17:07:10|3187|3178.3|3187.59|3178.89|3187.82|3179.12|3187|3178.3|24
1629652040000|2021-08-22 17:07:20|3187.58|3178.88|3187.71|3179.01|3187.71|3179.01|3187.58|3178.88|15
1629652050000|2021-08-22 17:07:30|3187.75|3179.05|3188.37|3179.67|3188.44|3179.74|3187.58|3178.88|22
1629652060000|2021-08-22 17:07:40|3188.41|3179.71|3188.64|3179.94|3188.64|3179.94|3188.24|3179.54|15
1629652070000|2021-08-22 17:07:50|3188.68|3179.98|3188|3179.3|3188.7|3180|3187.98|3179.28|17
1629652080000|2021-08-22 17:08:00|3188.01|3179.31|3188.65|3179.95|3188.8|3180.1|3188.01|3179.31|23
1629652090000|2021-08-22 17:08:10|3188.66|3179.96|3188.53|3179.83|3188.87|3180.17|3188.45|3179.75|21
1629652100000|2021-08-22 17:08:20|3188.47|3179.77|3188.07|3179.37|3188.47|3179.77|3187.21|3178.51|30
1629652110000|2021-08-22 17:08:30|3188.03|3179.33|3188.65|3179.95|3188.8|3180.1|3188.03|3179.33|27
1629652120000|2021-08-22 17:08:40|3188.66|3179.96|3187.48|3178.78|3188.79|3180.09|3187.48|3178.78|36
1629652130000|2021-08-22 17:08:50|3187.38|3178.68|3187.49|3178.79|3188.15|3179.45|3187.34|3178.64|34
1629652140000|2021-08-22 17:09:00|3187.46|3178.76|3186.73|3178.03|3187.46|3178.76|3186.39|3177.69|27
1629652150000|2021-08-22 17:09:10|3186.75|3178.05|3186.52|3177.82|3186.83|3178.13|3186.52|3177.82|27
1629652160000|2021-08-22 17:09:20|3186.55|3177.85|3187.83|3179.13|3187.93|3179.23|3186.55|3177.85|37
1629652170000|2021-08-22 17:09:30|3187.9|3179.2|3187.51|3178.81|3188.4|3179.7|3187.39|3178.69|32
1629652180000|2021-08-22 17:09:40|3187.55|3178.85|3187.67|3178.97|3187.72|3179.02|3187.51|3178.81|29
1629652190000|2021-08-22 17:09:50|3187.66|3178.96|3187.53|3178.83|3187.69|3178.99|3187.5|3178.8|26
1629652200000|2021-08-22 17:10:00|3187.56|3178.86|3187.63|3178.93|3187.68|3178.98|3187.56|3178.86|22
1629652210000|2021-08-22 17:10:10|3187.62|3178.92|3188.67|3179.97|3188.67|3179.97|3187.54|3178.84|30
1629652220000|2021-08-22 17:10:20|3188.7|3180|3189.9|3181.2|3189.9|3181.2|3188.7|3180|27
1629652230000|2021-08-22 17:10:30|3189.98|3181.28|3189.89|3181.19|3190|3181.3|3189.8|3181.1|26
1629652240000|2021-08-22 17:10:40|3189.83|3181.13|3189.05|3180.35|3189.93|3181.23|3188.94|3180.24|29
1629652250000|2021-08-22 17:10:50|3189|3180.3|3189.29|3180.59|3189.31|3180.61|3189|3180.3|30
1629652260000|2021-08-22 17:11:00|3189.26|3180.56|3189.46|3180.76|3189.48|3180.78|3189.26|3180.56|23
1629652270000|2021-08-22 17:11:10|3189.42|3180.72|3188.44|3179.74|3189.44|3180.74|3188.41|3179.71|25
1629652280000|2021-08-22 17:11:20|3188.45|3179.75|3188.52|3179.82|3188.55|3179.85|3188.39|3179.69|29
1629652290000|2021-08-22 17:11:30|3188.49|3179.79|3187.61|3178.91|3188.5|3179.8|3187.55|3178.85|33
1629652300000|2021-08-22 17:11:40|3187.43|3178.73|3187.9|3179.2|3188.5|3179.8|3187.25|3178.55|37
1629652310000|2021-08-22 17:11:50|3187.93|3179.23|3188.05|3179.35|3188.28|3179.58|3187.49|3178.79|30
1629652320000|2021-08-22 17:12:00|3188|3179.3|3188.51|3179.81|3188.53|3179.83|3187.7|3179|33
1629652330000|2021-08-22 17:12:10|3188.47|3179.77|3188.21|3179.51|3188.48|3179.78|3188.21|3179.51|24
1629652340000|2021-08-22 17:12:20|3188.23|3179.53|3188.12|3179.42|3188.39|3179.69|3188.04|3179.34|22
1629652350000|2021-08-22 17:12:30|3188.11|3179.41|3188.09|3179.39|3188.15|3179.45|3187.93|3179.23|31
1629652360000|2021-08-22 17:12:40|3188.19|3179.49|3189.44|3180.74|3189.54|3180.84|3188.19|3179.49|29
1629652370000|2021-08-22 17:12:50|3189.42|3180.72|3189.4|3180.7|3189.45|3180.75|3189.21|3180.51|29
1629652380000|2021-08-22 17:13:00|3189.42|3180.72|3189.39|3180.69|3189.42|3180.72|3189.3|3180.6|24
1629652390000|2021-08-22 17:13:10|3189.37|3180.67|3189.34|3180.64|3189.41|3180.71|3189.25|3180.55|17
1629652400000|2021-08-22 17:13:20|3189.31|3180.61|3189.03|3180.33|3189.31|3180.61|3189.03|3180.33|17
1629652410000|2021-08-22 17:13:30|3189.08|3180.38|3189.05|3180.35|3189.08|3180.38|3188.56|3179.86|36
1629652420000|2021-08-22 17:13:40|3189.04|3180.34|3189.03|3180.33|3189.07|3180.37|3188.89|3180.19|26
1629652430000|2021-08-22 17:13:50|3189.04|3180.34|3189.87|3181.17|3189.87|3181.17|3188.96|3180.26|27
1629652440000|2021-08-22 17:14:00|3190.08|3181.38|3191.93|3183.23|3191.99|3183.29|3190.08|3181.38|34
1629652450000|2021-08-22 17:14:10|3191.88|3183.18|3192.15|3183.45|3192.42|3183.72|3191.88|3183.18|19
1629652460000|2021-08-22 17:14:20|3192.3|3183.6|3191.55|3182.85|3192.59|3183.89|3191.55|3182.85|21
1629652470000|2021-08-22 17:14:30|3191.52|3182.82|3191.71|3183.01|3191.71|3183.01|3191.51|3182.81|32
1629652480000|2021-08-22 17:14:40|3191.81|3183.11|3192.14|3183.44|3192.33|3183.63|3191.81|3183.11|30
1629652490000|2021-08-22 17:14:50|3192.15|3183.45|3192.14|3183.44|3192.15|3183.45|3191.94|3183.24|20
1629652500000|2021-08-22 17:15:00|3192.16|3183.46|3192.39|3183.69|3192.4|3183.7|3192.16|3183.46|23
1629652510000|2021-08-22 17:15:10|3192.35|3183.65|3192.12|3183.42|3192.36|3183.66|3192.08|3183.38|23
1629652520000|2021-08-22 17:15:20|3192.1|3183.4|3189.98|3181.28|3192.17|3183.47|3189.79|3181.09|29
1629652530000|2021-08-22 17:15:30|3189.97|3181.27|3190.77|3182.07|3191.01|3182.31|3189.93|3181.23|35
1629652540000|2021-08-22 17:15:40|3190.76|3182.06|3190.91|3182.21|3190.92|3182.22|3190.76|3182.06|23
1629652550000|2021-08-22 17:15:50|3190.86|3182.16|3190.6|3181.9|3190.9|3182.2|3190.59|3181.89|32
1629652560000|2021-08-22 17:16:00|3190.66|3181.96|3190.73|3182.03|3190.73|3182.03|3190.6|3181.9|22
1629652570000|2021-08-22 17:16:10|3190.72|3182.02|3193.14|3184.44|3193.2|3184.5|3190.72|3182.02|33
1629652580000|2021-08-22 17:16:20|3193.2|3184.5|3193.23|3184.53|3193.39|3184.69|3193.19|3184.49|26
1629652590000|2021-08-22 17:16:30|3193.22|3184.52|3193.16|3184.46|3193.27|3184.57|3193.02|3184.32|28
1629652600000|2021-08-22 17:16:40|3193.12|3184.42|3194.32|3185.62|3194.33|3185.63|3192.93|3184.23|29
1629652610000|2021-08-22 17:16:50|3194.33|3185.63|3194.89|3186.19|3194.89|3186.19|3194.04|3185.34|27
1629652620000|2021-08-22 17:17:00|3194.9|3186.2|3195.03|3186.33|3195.26|3186.56|3194.33|3185.63|37
1629652630000|2021-08-22 17:17:10|3195.08|3186.38|3194.65|3185.95|3195.09|3186.39|3194.62|3185.92|27
1629652640000|2021-08-22 17:17:20|3194.6|3185.9|3193.09|3184.39|3194.64|3185.94|3192.64|3183.94|36
1629652650000|2021-08-22 17:17:30|3193.26|3184.56|3193.73|3185.03|3193.73|3185.03|3193.17|3184.47|32
1629652660000|2021-08-22 17:17:40|3193.72|3185.02|3193.89|3185.19|3194.16|3185.46|3193.68|3184.98|25
1629652670000|2021-08-22 17:17:50|3193.95|3185.25|3193.52|3184.82|3194|3185.3|3193.34|3184.64|33
1629652680000|2021-08-22 17:18:00|3193.51|3184.81|3193.47|3184.77|3193.69|3184.99|3193.4|3184.7|29
1629652690000|2021-08-22 17:18:10|3193.43|3184.73|3192.23|3183.53|3193.45|3184.75|3192.23|3183.53|29
1629652700000|2021-08-22 17:18:20|3191.98|3183.28|3191.65|3182.95|3191.98|3183.28|3191.23|3182.53|36
1629652710000|2021-08-22 17:18:30|3191.77|3183.07|3191.62|3182.92|3191.87|3183.17|3191.56|3182.86|31
1629652720000|2021-08-22 17:18:40|3191.66|3182.96|3191.21|3182.51|3191.72|3183.02|3191.18|3182.48|21
1629652730000|2021-08-22 17:18:50|3191.19|3182.49|3191.3|3182.6|3191.3|3182.6|3190.98|3182.28|23
1629652740000|2021-08-22 17:19:00|3191.29|3182.59|3191.06|3182.36|3191.29|3182.59|3191.06|3182.36|9
1629652750000|2021-08-22 17:19:10|3191.04|3182.34|3190.92|3182.22|3191.04|3182.34|3190.92|3182.22|7
1629652760000|2021-08-22 17:19:20|3190.91|3182.21|3191.09|3182.39|3191.09|3182.39|3190.91|3182.21|7
1629652770000|2021-08-22 17:19:30|3191.04|3182.34|3190.39|3181.69|3191.04|3182.34|3190.35|3181.65|11
1629652780000|2021-08-22 17:19:40|3190.4|3181.7|3189.93|3181.23|3190.47|3181.77|3189.93|3181.23|13
1629652790000|2021-08-22 17:19:50|3189.94|3181.24|3189.86|3181.16|3189.94|3181.24|3189.81|3181.11|13
1629652800000|2021-08-22 17:20:00|3189.85|3181.15|3189.97|3181.27|3189.98|3181.28|3189.16|3180.46|35
1629652810000|2021-08-22 17:20:10|3189.98|3181.28|3189.55|3180.85|3189.98|3181.28|3189.31|3180.61|28
1629652820000|2021-08-22 17:20:20|3189.86|3181.16|3190.39|3181.69|3190.51|3181.81|3189.86|3181.16|26
1629652830000|2021-08-22 17:20:30|3190.38|3181.68|3190.43|3181.73|3190.44|3181.74|3190.38|3181.68|11
1629652840000|2021-08-22 17:20:40|3190.42|3181.72|3190.38|3181.68|3190.43|3181.73|3190.25|3181.55|19
1629652850000|2021-08-22 17:20:50|3190.4|3181.7|3190.03|3181.33|3190.92|3182.22|3190.03|3181.33|28
1629652860000|2021-08-22 17:21:00|3190.02|3181.32|3190.21|3181.51|3190.27|3181.57|3190.02|3181.32|18
1629652870000|2021-08-22 17:21:10|3190.25|3181.55|3189.47|3180.77|3190.25|3181.55|3189.45|3180.75|27
1629652880000|2021-08-22 17:21:20|3189.56|3180.86|3189.13|3180.43|3189.58|3180.88|3189.13|3180.43|29
1629652890000|2021-08-22 17:21:30|3189.15|3180.45|3186.77|3178.07|3189.16|3180.46|3186.54|3177.84|34
1629652900000|2021-08-22 17:21:40|3186.76|3178.06|3186.66|3177.96|3186.77|3178.07|3186.63|3177.93|26
1629652910000|2021-08-22 17:21:50|3186.67|3177.97|3186.63|3177.93|3187.25|3178.55|3186.63|3177.93|29
1629652920000|2021-08-22 17:22:00|3186.6|3177.9|3184.8|3176.1|3186.6|3177.9|3184.8|3176.1|34
1629652930000|2021-08-22 17:22:10|3184.67|3175.97|3183.74|3175.04|3184.67|3175.97|3183.29|3174.59|34
1629652940000|2021-08-22 17:22:20|3183.76|3175.06|3183.47|3174.77|3183.77|3175.07|3183.28|3174.58|35
1629652950000|2021-08-22 17:22:30|3183.48|3174.78|3183.92|3175.22|3184.05|3175.35|3183.14|3174.44|36
1629652960000|2021-08-22 17:22:40|3183.96|3175.26|3183.94|3175.24|3184.14|3175.44|3183.61|3174.91|36
1629652970000|2021-08-22 17:22:50|3183.92|3175.22|3183.07|3174.37|3183.92|3175.22|3183.02|3174.32|30
1629652980000|2021-08-22 17:23:00|3183.12|3174.42|3183.27|3174.57|3183.65|3174.95|3183.12|3174.42|36
1629652990000|2021-08-22 17:23:10|3183.24|3174.54|3183.08|3174.38|3183.55|3174.85|3183.07|3174.37|31
1629653000000|2021-08-22 17:23:20|3183.07|3174.37|3184.67|3175.97|3184.68|3175.98|3183.07|3174.37|35
1629653010000|2021-08-22 17:23:30|3184.66|3175.96|3185.14|3176.44|3185.14|3176.44|3184.64|3175.94|33
1629653020000|2021-08-22 17:23:40|3185.12|3176.42|3183.81|3175.11|3185.13|3176.43|3183.79|3175.09|25
1629653030000|2021-08-22 17:23:50|3183.84|3175.14|3183.45|3174.75|3183.84|3175.14|3183.27|3174.57|35
1629653040000|2021-08-22 17:24:00|3183.46|3174.76|3182.25|3173.55|3183.46|3174.76|3182.23|3173.53|27
1629653050000|2021-08-22 17:24:10|3182.26|3173.56|3182.16|3173.46|3182.27|3173.57|3182.04|3173.34|18
1629653060000|2021-08-22 17:24:20|3182.19|3173.49|3182.13|3173.43|3182.2|3173.5|3182.11|3173.41|26
1629653070000|2021-08-22 17:24:30|3182.14|3173.44|3182.32|3173.62|3182.38|3173.68|3181.65|3172.95|25
1629653080000|2021-08-22 17:24:40|3182.33|3173.63|3181.95|3173.25|3182.33|3173.63|3181.88|3173.18|22
1629653090000|2021-08-22 17:24:50|3181.96|3173.26|3181.83|3173.13|3182.02|3173.32|3181.82|3173.12|16
1629653100000|2021-08-22 17:25:00|3181.47|3172.77|3181.38|3172.68|3181.48|3172.78|3181.32|3172.62|26
1629653110000|2021-08-22 17:25:10|3181.4|3172.7|3180.96|3172.26|3181.42|3172.72|3180.96|3172.26|19
1629653120000|2021-08-22 17:25:20|3180.87|3172.17|3179.66|3170.96|3181|3172.3|3179.61|3170.91|35
1629653130000|2021-08-22 17:25:30|3179.67|3170.97|3179.63|3170.93|3179.71|3171.01|3179.63|3170.93|17
1629653140000|2021-08-22 17:25:40|3179.59|3170.89|3179.64|3170.94|3179.79|3171.09|3179.48|3170.78|23
1629653150000|2021-08-22 17:25:50|3179.62|3170.92|3179.14|3170.44|3179.65|3170.95|3178.84|3170.14|36
1629653160000|2021-08-22 17:26:00|3179.18|3170.48|3180.53|3171.83|3180.64|3171.94|3179.18|3170.48|36
1629653170000|2021-08-22 17:26:10|3180.58|3171.88|3181.28|3172.58|3181.49|3172.79|3180.52|3171.82|36
1629653180000|2021-08-22 17:26:20|3180.7|3172|3179.54|3170.84|3180.7|3172|3179.29|3170.59|35
1629653190000|2021-08-22 17:26:30|3179.53|3170.83|3179.89|3171.19|3180.16|3171.46|3179.52|3170.82|36
1629653200000|2021-08-22 17:26:40|3179.86|3171.16|3180.29|3171.59|3180.4|3171.7|3179.86|3171.16|23
1629653210000|2021-08-22 17:26:50|3180.6|3171.9|3181.54|3172.84|3181.56|3172.86|3180.6|3171.9|32
1629653220000|2021-08-22 17:27:00|3181.61|3172.91|3182.15|3173.45|3182.68|3173.98|3181.55|3172.85|28
1629653230000|2021-08-22 17:27:10|3182.17|3173.47|3182.27|3173.57|3182.77|3174.07|3182.17|3173.47|26
1629653240000|2021-08-22 17:27:20|3182.3|3173.6|3182.57|3173.87|3182.64|3173.94|3182.3|3173.6|14
1629653250000|2021-08-22 17:27:30|3182.56|3173.86|3182.65|3173.95|3182.66|3173.96|3182.53|3173.83|26
1629653260000|2021-08-22 17:27:40|3182.67|3173.97|3183.22|3174.52|3183.22|3174.52|3182.64|3173.94|16
1629653270000|2021-08-22 17:27:50|3183.23|3174.53|3183.19|3174.49|3183.3|3174.6|3183.13|3174.43|26
1629653280000|2021-08-22 17:28:00|3183.2|3174.5|3183.37|3174.67|3183.45|3174.75|3183.2|3174.5|15
1629653290000|2021-08-22 17:28:10|3183.38|3174.68|3183.4|3174.7|3183.42|3174.72|3183.38|3174.68|13
1629653300000|2021-08-22 17:28:20|3183.42|3174.72|3183.42|3174.72|3183.43|3174.73|3183.39|3174.69|15
1629653310000|2021-08-22 17:28:30|3183.39|3174.69|3183.43|3174.73|3183.49|3174.79|3183.39|3174.69|17
1629653320000|2021-08-22 17:28:40|3183.57|3174.87|3184.15|3175.45|3184.15|3175.45|3183.57|3174.87|26
1629653330000|2021-08-22 17:28:50|3184.16|3175.46|3185.24|3176.54|3185.27|3176.57|3184.08|3175.38|32
1629653340000|2021-08-22 17:29:00|3185.22|3176.52|3185.95|3177.25|3185.95|3177.25|3185.19|3176.49|24
1629653350000|2021-08-22 17:29:10|3185.96|3177.26|3185.88|3177.18|3185.98|3177.28|3185.84|3177.14|18
1629653360000|2021-08-22 17:29:20|3185.85|3177.15|3185.39|3176.69|3185.85|3177.15|3185.39|3176.69|21
1629653370000|2021-08-22 17:29:30|3185.25|3176.55|3185.52|3176.82|3185.57|3176.87|3185.25|3176.55|22
1629653380000|2021-08-22 17:29:40|3185.39|3176.69|3184.6|3175.9|3185.39|3176.69|3184.6|3175.9|34
1629653390000|2021-08-22 17:29:50|3184.58|3175.88|3184.79|3176.09|3185.18|3176.48|3183.85|3175.15|35
1629653400000|2021-08-22 17:30:00|3184.81|3176.11|3183.15|3174.45|3184.83|3176.13|3182.81|3174.11|36
1629653410000|2021-08-22 17:30:10|3183.29|3174.59|3181.47|3172.77|3183.29|3174.59|3181.47|3172.77|37
1629653420000|2021-08-22 17:30:20|3181.55|3172.85|3180.8|3172.1|3181.6|3172.9|3180.78|3172.08|30
1629653430000|2021-08-22 17:30:30|3180.83|3172.13|3181.77|3173.07|3181.85|3173.15|3180.83|3172.13|30
1629653440000|2021-08-22 17:30:40|3181.74|3173.04|3181.84|3173.14|3181.85|3173.15|3181.56|3172.86|29
1629653450000|2021-08-22 17:30:50|3181.83|3173.13|3181.34|3172.64|3181.84|3173.14|3181.31|3172.61|22
1629653460000|2021-08-22 17:31:00|3181.39|3172.69|3182.14|3173.44|3182.26|3173.56|3181.39|3172.69|34
1629653470000|2021-08-22 17:31:10|3182.17|3173.47|3182.59|3173.89|3182.59|3173.89|3181.89|3173.19|28
1629653480000|2021-08-22 17:31:20|3182.63|3173.93|3184.59|3175.89|3184.59|3175.89|3182.54|3173.84|35
1629653490000|2021-08-22 17:31:30|3184.61|3175.91|3184.86|3176.16|3185.05|3176.35|3184.59|3175.89|20
1629653500000|2021-08-22 17:31:40|3184.89|3176.19|3184.95|3176.25|3184.95|3176.25|3184.89|3176.19|5
1629653510000|2021-08-22 17:31:50|3185.03|3176.33|3185.28|3176.58|3185.34|3176.64|3184.28|3175.58|23
1629653520000|2021-08-22 17:32:00|3185.31|3176.61|3185.22|3176.52|3185.31|3176.61|3185.17|3176.47|5
1629653530000|2021-08-22 17:32:10|3185.21|3176.51|3185.25|3176.55|3185.25|3176.55|3185.21|3176.51|5
1629653540000|2021-08-22 17:32:20|3185.26|3176.56|3185.41|3176.71|3185.44|3176.74|3185.13|3176.43|13
1629653550000|2021-08-22 17:32:30|3185.35|3176.65|3185.35|3176.65|3185.36|3176.66|3185.24|3176.54|21
1629653560000|2021-08-22 17:32:40|3185.36|3176.66|3188.08|3179.38|3188.11|3179.41|3185.36|3176.66|34
1629653570000|2021-08-22 17:32:50|3188.06|3179.36|3188.72|3180.02|3188.72|3180.02|3187.89|3179.19|27
1629653580000|2021-08-22 17:33:00|3188.78|3180.08|3189|3180.3|3189.07|3180.37|3188.72|3180.02|34
1629653590000|2021-08-22 17:33:10|3188.99|3180.29|3189.01|3180.31|3189.02|3180.32|3188.61|3179.91|33
1629653600000|2021-08-22 17:33:20|3189|3180.3|3188.95|3180.25|3189.11|3180.41|3188.94|3180.24|23
1629653610000|2021-08-22 17:33:30|3188.94|3180.24|3188.94|3180.24|3188.97|3180.27|3188.93|3180.23|16
1629653620000|2021-08-22 17:33:40|3188.96|3180.26|3188.9|3180.2|3189.01|3180.31|3188.83|3180.13|23
1629653630000|2021-08-22 17:33:50|3188.93|3180.23|3187.66|3178.96|3188.93|3180.23|3187.64|3178.94|31
1629653640000|2021-08-22 17:34:00|3187.65|3178.95|3186.74|3178.04|3187.65|3178.95|3186.74|3178.04|26
1629653650000|2021-08-22 17:34:10|3186.72|3178.02|3186.94|3178.24|3186.94|3178.24|3186.18|3177.48|35
1629653660000|2021-08-22 17:34:20|3186.92|3178.22|3186.31|3177.61|3186.92|3178.22|3186.29|3177.59|27
1629653670000|2021-08-22 17:34:30|3186.3|3177.6|3185.13|3176.43|3186.31|3177.61|3185.13|3176.43|21
1629653680000|2021-08-22 17:34:40|3185.19|3176.49|3184.34|3175.64|3185.19|3176.49|3184.33|3175.63|31
1629653690000|2021-08-22 17:34:50|3184.35|3175.65|3185.39|3176.69|3185.4|3176.7|3184.28|3175.58|26
1629653700000|2021-08-22 17:35:00|3185.28|3176.58|3185.21|3176.51|3185.32|3176.62|3185.14|3176.44|32
1629653710000|2021-08-22 17:35:10|3185.26|3176.56|3183.95|3175.25|3185.35|3176.65|3183.74|3175.04|36
1629653720000|2021-08-22 17:35:20|3184.01|3175.31|3183.96|3175.26|3184.12|3175.42|3183.96|3175.26|23
1629653730000|2021-08-22 17:35:30|3183.99|3175.29|3183.96|3175.26|3184.17|3175.47|3183.95|3175.25|20
1629653740000|2021-08-22 17:35:40|3183.98|3175.28|3185.23|3176.53|3185.27|3176.57|3183.98|3175.28|24
1629653750000|2021-08-22 17:35:50|3185.2|3176.5|3184.52|3175.82|3185.51|3176.81|3184.45|3175.75|26
1629653760000|2021-08-22 17:36:00|3184.55|3175.85|3184.1|3175.4|3184.59|3175.89|3183.99|3175.29|30
1629653770000|2021-08-22 17:36:10|3184.07|3175.37|3183.47|3174.77|3184.09|3175.39|3183.47|3174.77|33
1629653780000|2021-08-22 17:36:20|3183.49|3174.79|3184.4|3175.7|3184.8|3176.1|3183.49|3174.79|35
1629653790000|2021-08-22 17:36:30|3184.42|3175.72|3183.73|3175.03|3184.42|3175.72|3183.68|3174.98|32
1629653800000|2021-08-22 17:36:40|3183.71|3175.01|3183.65|3174.95|3183.88|3175.18|3183.6|3174.9|23
1629653810000|2021-08-22 17:36:50|3183.64|3174.94|3183.51|3174.81|3183.66|3174.96|3183.51|3174.81|12
1629653820000|2021-08-22 17:37:00|3183.54|3174.84|3183.1|3174.4|3183.57|3174.87|3183.1|3174.4|31
1629653830000|2021-08-22 17:37:10|3182.78|3174.08|3182.47|3173.77|3182.78|3174.08|3182.27|3173.57|29
1629653840000|2021-08-22 17:37:20|3182.4|3173.7|3182.45|3173.75|3182.49|3173.79|3182.33|3173.63|31
1629653850000|2021-08-22 17:37:30|3182.47|3173.77|3182.44|3173.74|3182.56|3173.86|3182.38|3173.68|29
1629653860000|2021-08-22 17:37:40|3182.4|3173.7|3182.03|3173.33|3182.4|3173.7|3181.97|3173.27|21
1629653870000|2021-08-22 17:37:50|3182.02|3173.32|3181.67|3172.97|3182.03|3173.33|3181.54|3172.84|32
1629653880000|2021-08-22 17:38:00|3181.7|3173|3181.9|3173.2|3181.9|3173.2|3181.54|3172.84|23
1629653890000|2021-08-22 17:38:10|3182.25|3173.55|3181.93|3173.23|3182.27|3173.57|3181.93|3173.23|34
1629653900000|2021-08-22 17:38:20|3181.98|3173.28|3182.21|3173.51|3182.25|3173.55|3181.97|3173.27|29
1629653910000|2021-08-22 17:38:30|3182.17|3173.47|3182.07|3173.37|3182.36|3173.66|3182.07|3173.37|28
1629653920000|2021-08-22 17:38:40|3182.08|3173.38|3182.12|3173.42|3182.13|3173.43|3182.07|3173.37|16
1629653930000|2021-08-22 17:38:50|3182.13|3173.43|3182.49|3173.79|3182.5|3173.8|3182.06|3173.36|19
1629653940000|2021-08-22 17:39:00|3182.54|3173.84|3182.57|3173.87|3182.66|3173.96|3182.54|3173.84|21
1629653950000|2021-08-22 17:39:10|3182.56|3173.86|3182.11|3173.41|3182.59|3173.89|3182.04|3173.34|25
1629653960000|2021-08-22 17:39:20|3182.1|3173.4|3182.22|3173.52|3182.22|3173.52|3181.91|3173.21|31
1629653970000|2021-08-22 17:39:30|3182.24|3173.54|3182.02|3173.32|3182.32|3173.62|3181.99|3173.29|17
1629653980000|2021-08-22 17:39:40|3181.99|3173.29|3182.03|3173.33|3182.04|3173.34|3181.96|3173.26|14
1629653990000|2021-08-22 17:39:50|3181.98|3173.28|3181.92|3173.22|3181.98|3173.28|3181.77|3173.07|18
1629654000000|2021-08-22 17:40:00|3181.93|3173.23|3181.96|3173.26|3182|3173.3|3181.9|3173.2|13
1629654010000|2021-08-22 17:40:10|3182|3173.3|3183.64|3174.94|3183.67|3174.97|3181.99|3173.29|38
1629654020000|2021-08-22 17:40:20|3183.65|3174.95|3183.72|3175.02|3183.95|3175.25|3183.63|3174.93|33
1629654030000|2021-08-22 17:40:30|3183.65|3174.95|3183.8|3175.1|3184|3175.3|3183.65|3174.95|33
1629654040000|2021-08-22 17:40:40|3183.79|3175.09|3183.39|3174.69|3183.79|3175.09|3183.37|3174.67|23
1629654050000|2021-08-22 17:40:50|3183.4|3174.7|3183.44|3174.74|3183.47|3174.77|3183.39|3174.69|18
1629654060000|2021-08-22 17:41:00|3183.38|3174.68|3183.39|3174.69|3183.4|3174.7|3183.35|3174.65|8
1629654070000|2021-08-22 17:41:10|3183.43|3174.73|3183.54|3174.84|3183.56|3174.86|3183.4|3174.7|23
1629654080000|2021-08-22 17:41:20|3183.53|3174.83|3182.54|3173.84|3183.53|3174.83|3182.12|3173.42|34
1629654090000|2021-08-22 17:41:30|3182.62|3173.92|3182.23|3173.53|3182.75|3174.05|3182.23|3173.53|25
1629654100000|2021-08-22 17:41:40|3181.78|3173.08|3181.51|3172.81|3181.78|3173.08|3181.38|3172.68|24
1629654110000|2021-08-22 17:41:50|3181.52|3172.82|3181.71|3173.01|3181.76|3173.06|3181.42|3172.72|30
1629654120000|2021-08-22 17:42:00|3181.72|3173.02|3181.69|3172.99|3181.86|3173.16|3181.69|3172.99|27
1629654130000|2021-08-22 17:42:10|3181.71|3173.01|3181.67|3172.97|3181.73|3173.03|3181.58|3172.88|28
1629654140000|2021-08-22 17:42:20|3181.66|3172.96|3181.52|3172.82|3181.71|3173.01|3181.44|3172.74|32
1629654150000|2021-08-22 17:42:30|3181.51|3172.81|3181.44|3172.74|3181.53|3172.83|3181.44|3172.74|18
1629654160000|2021-08-22 17:42:40|3181.43|3172.73|3180.47|3171.77|3181.49|3172.79|3180.47|3171.77|27
1629654170000|2021-08-22 17:42:50|3180.49|3171.79|3180.34|3171.64|3180.51|3171.81|3180.33|3171.63|19
1629654180000|2021-08-22 17:43:00|3180.33|3171.63|3179.18|3170.48|3180.33|3171.63|3179.17|3170.47|18
1629654190000|2021-08-22 17:43:10|3179.17|3170.47|3179.27|3170.57|3179.78|3171.08|3179.17|3170.47|17
1629654200000|2021-08-22 17:43:20|3179.18|3170.48|3179.09|3170.39|3179.19|3170.49|3179.07|3170.37|11
1629654210000|2021-08-22 17:43:30|3179.12|3170.42|3179.62|3170.92|3179.62|3170.92|3179.12|3170.42|30
1629654220000|2021-08-22 17:43:40|3179.59|3170.89|3179.57|3170.87|3179.74|3171.04|3179.57|3170.87|23
1629654230000|2021-08-22 17:43:50|3179.55|3170.85|3180.44|3171.74|3180.45|3171.75|3179.53|3170.83|27
1629654240000|2021-08-22 17:44:00|3180.42|3171.72|3180.54|3171.84|3180.58|3171.88|3180.4|3171.7|23
1629654250000|2021-08-22 17:44:10|3180.56|3171.86|3181|3172.3|3181|3172.3|3180.38|3171.68|33
1629654260000|2021-08-22 17:44:20|3181.03|3172.33|3181.26|3172.56|3181.36|3172.66|3181.03|3172.33|30
1629654270000|2021-08-22 17:44:30|3181.25|3172.55|3181.31|3172.61|3181.33|3172.63|3181.19|3172.49|24
1629654280000|2021-08-22 17:44:40|3181.33|3172.63|3181.2|3172.5|3181.38|3172.68|3181.09|3172.39|27
1629654290000|2021-08-22 17:44:50|3181.21|3172.51|3181.41|3172.71|3181.41|3172.71|3181.19|3172.49|21
1629654300000|2021-08-22 17:45:00|3181.43|3172.73|3179.69|3170.99|3181.57|3172.87|3179.69|3170.99|30
1629654310000|2021-08-22 17:45:10|3179.72|3171.02|3179.35|3170.65|3179.72|3171.02|3179.31|3170.61|19
1629654320000|2021-08-22 17:45:20|3179.4|3170.7|3179.16|3170.46|3179.42|3170.72|3179.16|3170.46|17
1629654330000|2021-08-22 17:45:30|3179.14|3170.44|3178.94|3170.24|3179.14|3170.44|3178.94|3170.24|9
1629654340000|2021-08-22 17:45:40|3178.91|3170.21|3178.86|3170.16|3178.96|3170.26|3178.86|3170.16|17
1629654350000|2021-08-22 17:45:50|3178.77|3170.07|3177.87|3169.17|3178.77|3170.07|3177.87|3169.17|19
1629654360000|2021-08-22 17:46:00|3177.69|3168.99|3177.85|3169.15|3177.85|3169.15|3177.63|3168.93|22
1629654370000|2021-08-22 17:46:10|3177.93|3169.23|3178.01|3169.31|3178.1|3169.4|3177.93|3169.23|23
1629654380000|2021-08-22 17:46:20|3178.03|3169.33|3178.46|3169.76|3178.49|3169.79|3177.97|3169.27|34
1629654390000|2021-08-22 17:46:30|3178.47|3169.77|3178.6|3169.9|3178.6|3169.9|3178.43|3169.73|29
1629654400000|2021-08-22 17:46:40|3178.76|3170.06|3179.72|3171.02|3179.72|3171.02|3178.76|3170.06|26
1629654410000|2021-08-22 17:46:50|3179.71|3171.01|3180.8|3172.1|3180.8|3172.1|3179.71|3171.01|27
1629654420000|2021-08-22 17:47:00|3180.79|3172.09|3181.43|3172.73|3181.43|3172.73|3180.79|3172.09|28
1629654430000|2021-08-22 17:47:10|3181.42|3172.72|3181.78|3173.08|3181.96|3173.26|3181.42|3172.72|22
1629654440000|2021-08-22 17:47:20|3181.79|3173.09|3182.55|3173.85|3183.07|3174.37|3181.79|3173.09|22
1629654450000|2021-08-22 17:47:30|3182.64|3173.94|3183.14|3174.44|3183.3|3174.6|3182.64|3173.94|34
1629654460000|2021-08-22 17:47:40|3183.06|3174.36|3182.81|3174.11|3183.06|3174.36|3182.33|3173.63|30
1629654470000|2021-08-22 17:47:50|3182.9|3174.2|3182.59|3173.89|3182.9|3174.2|3182.44|3173.74|23
1629654480000|2021-08-22 17:48:00|3182.57|3173.87|3182.56|3173.86|3182.68|3173.98|3181.79|3173.09|31
1629654490000|2021-08-22 17:48:10|3182.68|3173.98|3181.81|3173.11|3182.8|3174.1|3181.74|3173.04|33
1629654500000|2021-08-22 17:48:20|3181.85|3173.15|3180.86|3172.16|3181.85|3173.15|3180.82|3172.12|26
1629654510000|2021-08-22 17:48:30|3180.9|3172.2|3181.02|3172.32|3181.06|3172.36|3180.7|3172|27
1629654520000|2021-08-22 17:48:40|3181.11|3172.41|3181.25|3172.55|3181.41|3172.71|3181.11|3172.41|30
1629654530000|2021-08-22 17:48:50|3181.29|3172.59|3179.96|3171.26|3181.3|3172.6|3179.96|3171.26|36
1629654540000|2021-08-22 17:49:00|3179.87|3171.17|3180.42|3171.72|3180.42|3171.72|3179.86|3171.16|30
1629654550000|2021-08-22 17:49:10|3180.41|3171.71|3181.15|3172.45|3181.15|3172.45|3180.41|3171.71|26
1629654560000|2021-08-22 17:49:20|3181.16|3172.46|3181.38|3172.68|3181.42|3172.72|3181.16|3172.46|12
1629654570000|2021-08-22 17:49:30|3181.42|3172.72|3181.2|3172.5|3181.49|3172.79|3181.19|3172.49|15
1629654580000|2021-08-22 17:49:40|3181.21|3172.51|3181.25|3172.55|3181.3|3172.6|3181.2|3172.5|9
1629654590000|2021-08-22 17:49:50|3181.26|3172.56|3180.89|3172.19|3181.32|3172.62|3180.89|3172.19|23
1629654600000|2021-08-22 17:50:00|3180.9|3172.2|3181.49|3172.79|3181.49|3172.79|3180.74|3172.04|25
1629654610000|2021-08-22 17:50:10|3181.48|3172.78|3182.17|3173.47|3182.21|3173.51|3181.45|3172.75|27
1629654620000|2021-08-22 17:50:20|3181.86|3173.16|3176.61|3167.91|3181.9|3173.2|3175.94|3167.24|37
1629654630000|2021-08-22 17:50:30|3176.63|3167.93|3177.18|3168.48|3177.28|3168.58|3176.63|3167.93|38
1629654640000|2021-08-22 17:50:40|3177.2|3168.5|3177.95|3169.25|3178.37|3169.67|3177.17|3168.47|32
1629654650000|2021-08-22 17:50:50|3177.99|3169.29|3178.06|3169.36|3179.12|3170.42|3177.8|3169.1|34
1629654660000|2021-08-22 17:51:00|3178.07|3169.37|3179.56|3170.86|3179.56|3170.86|3178.07|3169.37|34
1629654670000|2021-08-22 17:51:10|3179.66|3170.96|3179.72|3171.02|3179.88|3171.18|3179.58|3170.88|32
1629654680000|2021-08-22 17:51:20|3179.71|3171.01|3179.78|3171.08|3179.81|3171.11|3179.67|3170.97|31
1629654690000|2021-08-22 17:51:30|3179.76|3171.06|3180.44|3171.74|3180.49|3171.79|3179.73|3171.03|25
1629654700000|2021-08-22 17:51:40|3180.47|3171.77|3180.54|3171.84|3180.55|3171.85|3180.46|3171.76|14
1629654710000|2021-08-22 17:51:50|3180.52|3171.82|3180.51|3171.81|3180.52|3171.82|3180.51|3171.81|2
1629654720000|2021-08-22 17:52:00|3180.52|3171.82|3179.67|3170.97|3180.52|3171.82|3179.46|3170.76|32
1629654730000|2021-08-22 17:52:10|3179.66|3170.96|3178.36|3169.66|3179.66|3170.96|3178.36|3169.66|21
1629654740000|2021-08-22 17:52:20|3178.1|3169.4|3176.34|3167.64|3178.1|3169.4|3176.27|3167.57|29
1629654750000|2021-08-22 17:52:30|3176.45|3167.75|3176.23|3167.53|3176.62|3167.92|3176.23|3167.53|32
1629654760000|2021-08-22 17:52:40|3176.13|3167.43|3175.98|3167.28|3176.16|3167.46|3175.98|3167.28|16
1629654770000|2021-08-22 17:52:50|3175.95|3167.25|3175.97|3167.27|3176.06|3167.36|3175.92|3167.22|19
1629654780000|2021-08-22 17:53:00|3175.99|3167.29|3175.98|3167.28|3175.99|3167.29|3175.95|3167.25|21
1629654790000|2021-08-22 17:53:10|3175.97|3167.27|3175.85|3167.15|3175.99|3167.29|3175.76|3167.06|35
1629654800000|2021-08-22 17:53:20|3175.54|3166.84|3175.71|3167.01|3175.79|3167.09|3175.52|3166.82|23
1629654810000|2021-08-22 17:53:30|3175.72|3167.02|3175.75|3167.05|3175.75|3167.05|3175.69|3166.99|25
1629654820000|2021-08-22 17:53:40|3175.76|3167.06|3175.86|3167.16|3175.86|3167.16|3175.71|3167.01|26
1629654830000|2021-08-22 17:53:50|3175.8|3167.1|3175.92|3167.22|3175.92|3167.22|3175.73|3167.03|24
1629654840000|2021-08-22 17:54:00|3175.78|3167.08|3176.69|3167.99|3176.69|3167.99|3175.78|3167.08|24
1629654850000|2021-08-22 17:54:10|3176.79|3168.09|3175.37|3166.67|3177.24|3168.54|3175.3|3166.6|31
1629654860000|2021-08-22 17:54:20|3175.39|3166.69|3176.03|3167.33|3176.03|3167.33|3175.39|3166.69|32
1629654870000|2021-08-22 17:54:30|3175.98|3167.28|3175.32|3166.62|3176.31|3167.61|3175.31|3166.61|33
1629654880000|2021-08-22 17:54:40|3175.33|3166.63|3175.3|3166.6|3175.44|3166.74|3175.21|3166.51|38
1629654890000|2021-08-22 17:54:50|3175.33|3166.63|3175.29|3166.59|3175.38|3166.68|3175.23|3166.53|27
1629654900000|2021-08-22 17:55:00|3175.3|3166.6|3175.25|3166.55|3175.3|3166.6|3175.18|3166.48|28
1629654910000|2021-08-22 17:55:10|3175.26|3166.56|3175.25|3166.55|3175.27|3166.57|3175.2|3166.5|25
1629654920000|2021-08-22 17:55:20|3175.26|3166.56|3175.29|3166.59|3175.29|3166.59|3175.23|3166.53|27
1629654930000|2021-08-22 17:55:30|3175.28|3166.58|3175.25|3166.55|3175.28|3166.58|3175.23|3166.53|15
1629654940000|2021-08-22 17:55:40|3175.24|3166.54|3177.17|3168.47|3177.27|3168.57|3175.23|3166.53|32
1629654950000|2021-08-22 17:55:50|3177.24|3168.54|3177.44|3168.74|3177.52|3168.82|3177.24|3168.54|16
1629654960000|2021-08-22 17:56:00|3177.34|3168.64|3176.76|3168.06|3177.88|3169.18|3176.75|3168.05|28
1629654970000|2021-08-22 17:56:10|3176.72|3168.02|3177.23|3168.53|3177.31|3168.61|3176.65|3167.95|32
1629654980000|2021-08-22 17:56:20|3177.22|3168.52|3177.2|3168.5|3177.41|3168.71|3177.14|3168.44|28
1629654990000|2021-08-22 17:56:30|3177.19|3168.49|3177.2|3168.5|3177.32|3168.62|3177.11|3168.41|22
1629655000000|2021-08-22 17:56:40|3177.21|3168.51|3177.22|3168.52|3177.31|3168.61|3177.2|3168.5|22
1629655010000|2021-08-22 17:56:50|3177.21|3168.51|3177.04|3168.34|3177.22|3168.52|3177.03|3168.33|19
1629655020000|2021-08-22 17:57:00|3177.05|3168.35|3176.41|3167.71|3177.06|3168.36|3176.41|3167.71|26
1629655030000|2021-08-22 17:57:10|3176.4|3167.7|3177.19|3168.49|3177.19|3168.49|3176.36|3167.66|32
1629655040000|2021-08-22 17:57:20|3177.17|3168.47|3178.14|3169.44|3178.14|3169.44|3177.17|3168.47|32
1629655050000|2021-08-22 17:57:30|3178.18|3169.48|3179.19|3170.49|3179.33|3170.63|3178.18|3169.48|32
1629655060000|2021-08-22 17:57:40|3179.2|3170.5|3179.43|3170.73|3179.43|3170.73|3179.1|3170.4|30
1629655070000|2021-08-22 17:57:50|3179.42|3170.72|3181.37|3172.67|3181.37|3172.67|3179.42|3170.72|30
1629655080000|2021-08-22 17:58:00|3181.32|3172.62|3181.04|3172.34|3181.41|3172.71|3181.04|3172.34|18
1629655090000|2021-08-22 17:58:10|3181.02|3172.32|3180.82|3172.12|3181.15|3172.45|3180.82|3172.12|21
1629655100000|2021-08-22 17:58:20|3180.81|3172.11|3180.39|3171.69|3180.83|3172.13|3180.33|3171.63|31
1629655110000|2021-08-22 17:58:30|3180.34|3171.64|3180.99|3172.29|3181.04|3172.34|3180.34|3171.64|23
1629655120000|2021-08-22 17:58:40|3181|3172.3|3181.29|3172.59|3181.42|3172.72|3180.99|3172.29|30
1629655130000|2021-08-22 17:58:50|3181.33|3172.63|3182|3173.3|3182.07|3173.37|3181.28|3172.58|27
1629655140000|2021-08-22 17:59:00|3182.12|3173.42|3182.11|3173.41|3182.12|3173.42|3181.98|3173.28|12
1629655150000|2021-08-22 17:59:10|3182.12|3173.42|3182.24|3173.54|3182.36|3173.66|3182.09|3173.39|25
1629655160000|2021-08-22 17:59:20|3182.27|3173.57|3182.31|3173.61|3182.42|3173.72|3182.24|3173.54|19
1629655170000|2021-08-22 17:59:30|3182.32|3173.62|3181.98|3173.28|3182.32|3173.62|3181.98|3173.28|22
1629655180000|2021-08-22 17:59:40|3181.99|3173.29|3182.29|3173.59|3182.33|3173.63|3181.99|3173.29|22
1629655190000|2021-08-22 17:59:50|3182.35|3173.65|3182.24|3173.54|3182.47|3173.77|3182.16|3173.46|29
1629655200000|2021-08-22 18:00:00|3182.18|3173.48|3179.22|3170.52|3182.26|3173.56|3179.22|3170.52|34
1629655210000|2021-08-22 18:00:10|3179.19|3170.49|3178.96|3170.26|3179.19|3170.49|3178.88|3170.18|35
1629655220000|2021-08-22 18:00:20|3178.91|3170.21|3177.74|3169.04|3178.91|3170.21|3177.71|3169.01|34
1629655230000|2021-08-22 18:00:30|3177.8|3169.1|3179.99|3171.29|3179.99|3171.29|3177.8|3169.1|37
1629655240000|2021-08-22 18:00:40|3180.01|3171.31|3180.21|3171.51|3180.24|3171.54|3179.98|3171.28|24
1629655250000|2021-08-22 18:00:50|3180.19|3171.49|3177.69|3168.99|3180.19|3171.49|3177.69|3168.99|37
1629655260000|2021-08-22 18:01:00|3177.7|3169|3177.56|3168.86|3177.7|3169|3177.44|3168.74|30
1629655270000|2021-08-22 18:01:10|3177.58|3168.88|3177.47|3168.77|3177.61|3168.91|3177.45|3168.75|25
1629655280000|2021-08-22 18:01:20|3177.46|3168.76|3177.24|3168.54|3177.54|3168.84|3177.22|3168.52|23
1629655290000|2021-08-22 18:01:30|3177.23|3168.53|3175.96|3167.26|3177.23|3168.53|3175.96|3167.26|28
1629655300000|2021-08-22 18:01:40|3175.93|3167.23|3173.95|3165.25|3175.97|3167.27|3173.92|3165.22|25
1629655310000|2021-08-22 18:01:50|3173.88|3165.18|3173.75|3165.05|3174.4|3165.7|3173.38|3164.68|34
1629655320000|2021-08-22 18:02:00|3173.74|3165.04|3174.96|3166.26|3175.23|3166.53|3173.56|3164.86|35
1629655330000|2021-08-22 18:02:10|3174.93|3166.23|3174.9|3166.2|3175.07|3166.37|3174.66|3165.96|31
1629655340000|2021-08-22 18:02:20|3174.94|3166.24|3176|3167.3|3176.11|3167.41|3174.94|3166.24|33
1629655350000|2021-08-22 18:02:30|3176.05|3167.35|3175.99|3167.29|3176.05|3167.35|3175.95|3167.25|11
1629655360000|2021-08-22 18:02:40|3175.94|3167.24|3174.34|3165.64|3176.03|3167.33|3174.34|3165.64|24
1629655370000|2021-08-22 18:02:50|3174.32|3165.62|3173.24|3164.54|3174.32|3165.62|3173.17|3164.47|32
1629655380000|2021-08-22 18:03:00|3173.18|3164.48|3172.49|3163.79|3173.18|3164.48|3172.12|3163.42|36
1629655390000|2021-08-22 18:03:10|3172.47|3163.77|3172.09|3163.39|3172.47|3163.77|3172.07|3163.37|32
1629655400000|2021-08-22 18:03:20|3172.11|3163.41|3172.23|3163.53|3172.3|3163.6|3172.11|3163.41|22
1629655410000|2021-08-22 18:03:30|3172.24|3163.54|3171.64|3162.94|3172.24|3163.54|3171.63|3162.93|23
1629655420000|2021-08-22 18:03:40|3171.63|3162.93|3171.49|3162.79|3171.63|3162.93|3171.46|3162.76|29
1629655430000|2021-08-22 18:03:50|3171.46|3162.76|3171.56|3162.86|3171.6|3162.9|3171.46|3162.76|25
1629655440000|2021-08-22 18:04:00|3171.59|3162.89|3171.57|3162.87|3171.64|3162.94|3171.55|3162.85|29
1629655450000|2021-08-22 18:04:10|3171.6|3162.9|3171.41|3162.71|3171.73|3163.03|3171.38|3162.68|26
1629655460000|2021-08-22 18:04:20|3171.38|3162.68|3171.01|3162.31|3171.38|3162.68|3170.91|3162.21|26
1629655470000|2021-08-22 18:04:30|3171.03|3162.33|3170.08|3161.38|3171.11|3162.41|3170.08|3161.38|32
1629655480000|2021-08-22 18:04:40|3170.07|3161.37|3169.15|3160.45|3170.12|3161.42|3169.11|3160.41|35
1629655490000|2021-08-22 18:04:50|3169.13|3160.43|3169.61|3160.91|3169.63|3160.93|3169.1|3160.4|34
1629655500000|2021-08-22 18:05:00|3169.59|3160.89|3170.2|3161.5|3170.51|3161.81|3169.57|3160.87|24
1629655510000|2021-08-22 18:05:10|3170.21|3161.51|3169.46|3160.76|3170.47|3161.77|3169.46|3160.76|26
1629655520000|2021-08-22 18:05:20|3169.44|3160.74|3169.26|3160.56|3169.5|3160.8|3169.01|3160.31|33
1629655530000|2021-08-22 18:05:30|3169.24|3160.54|3168.96|3160.26|3169.32|3160.62|3168.92|3160.22|16
1629655540000|2021-08-22 18:05:40|3168.98|3160.28|3168.99|3160.29|3169.16|3160.46|3168.98|3160.28|27
1629655550000|2021-08-22 18:05:50|3169.05|3160.35|3168.9|3160.2|3169.33|3160.63|3168.9|3160.2|34
1629655560000|2021-08-22 18:06:00|3168.89|3160.19|3168.7|3160|3168.9|3160.2|3168.63|3159.93|16
1629655570000|2021-08-22 18:06:10|3168.74|3160.04|3168.69|3159.99|3168.82|3160.12|3168.69|3159.99|27
1629655580000|2021-08-22 18:06:20|3168.77|3160.07|3168.84|3160.14|3169.39|3160.69|3168.68|3159.98|34
1629655590000|2021-08-22 18:06:30|3168.88|3160.18|3168.45|3159.75|3169.02|3160.32|3168.37|3159.67|27
1629655600000|2021-08-22 18:06:40|3168.5|3159.8|3167.5|3158.8|3168.54|3159.84|3166.88|3158.18|38
1629655610000|2021-08-22 18:06:50|3167.43|3158.73|3165.72|3157.02|3167.43|3158.73|3165.64|3156.94|38
1629655620000|2021-08-22 18:07:00|3165.57|3156.87|3165.75|3157.05|3165.89|3157.19|3165.24|3156.54|37
1629655630000|2021-08-22 18:07:10|3165.82|3157.12|3165.92|3157.22|3165.97|3157.27|3165.43|3156.73|35
1629655640000|2021-08-22 18:07:20|3165.97|3157.27|3165.12|3156.42|3165.99|3157.29|3165.03|3156.33|34
1629655650000|2021-08-22 18:07:30|3165.16|3156.46|3164.13|3155.43|3165.21|3156.51|3163.71|3155.01|32
1629655660000|2021-08-22 18:07:40|3164.12|3155.42|3164.8|3156.1|3164.83|3156.13|3164.12|3155.42|28
1629655670000|2021-08-22 18:07:50|3164.81|3156.11|3164.72|3156.02|3164.91|3156.21|3164.49|3155.79|31
1629655680000|2021-08-22 18:08:00|3164.74|3156.04|3164.61|3155.91|3164.74|3156.04|3164.39|3155.69|27
1629655690000|2021-08-22 18:08:10|3164.58|3155.88|3164.63|3155.93|3164.7|3156|3164.56|3155.86|21
1629655700000|2021-08-22 18:08:20|3164.7|3156|3164.39|3155.69|3164.7|3156|3164.38|3155.68|25
1629655710000|2021-08-22 18:08:30|3164.33|3155.63|3163.64|3154.94|3164.43|3155.73|3163.52|3154.82|32
1629655720000|2021-08-22 18:08:40|3163.52|3154.82|3161.1|3152.4|3163.52|3154.82|3161.1|3152.4|37
1629655730000|2021-08-22 18:08:50|3160.65|3151.95|3162.14|3153.44|3162.14|3153.44|3159.53|3150.83|39
1629655740000|2021-08-22 18:09:00|3162.07|3153.37|3161.07|3152.37|3162.39|3153.69|3161.05|3152.35|37
1629655750000|2021-08-22 18:09:10|3161.03|3152.33|3161|3152.3|3161.71|3153.01|3160.58|3151.88|32
1629655760000|2021-08-22 18:09:20|3161.03|3152.33|3159.85|3151.15|3161.24|3152.54|3159.83|3151.13|35
1629655770000|2021-08-22 18:09:30|3159.83|3151.13|3149.18|3140.48|3159.83|3151.13|3149.18|3140.48|38
1629655780000|2021-08-22 18:09:40|3149.16|3140.46|3142.18|3133.48|3149.16|3140.46|3140.69|3131.99|40
1629655790000|2021-08-22 18:09:50|3143.11|3134.41|3144.82|3136.12|3144.82|3136.12|3143.01|3134.31|37
1629655800000|2021-08-22 18:10:00|3144.65|3135.95|3142.56|3133.86|3144.65|3135.95|3140.02|3131.32|38
1629655810000|2021-08-22 18:10:10|3142.36|3133.66|3142.27|3133.57|3143.06|3134.36|3141.53|3132.83|40
1629655820000|2021-08-22 18:10:20|3142.08|3133.38|3142.08|3133.38|3143.2|3134.5|3141.35|3132.65|38
1629655830000|2021-08-22 18:10:30|3142.17|3133.47|3141.96|3133.26|3142.17|3133.47|3140.84|3132.14|40
1629655840000|2021-08-22 18:10:40|3142.03|3133.33|3141.21|3132.51|3142.32|3133.62|3141.13|3132.43|35
1629655850000|2021-08-22 18:10:50|3141.2|3132.5|3141.21|3132.51|3141.52|3132.82|3140.2|3131.5|40
1629655860000|2021-08-22 18:11:00|3141.19|3132.49|3139.97|3131.27|3141.19|3132.49|3139.25|3130.55|39
1629655870000|2021-08-22 18:11:10|3139.82|3131.12|3143.53|3134.83|3143.53|3134.83|3139.82|3131.12|40
1629655880000|2021-08-22 18:11:20|3143.54|3134.84|3145.41|3136.71|3145.6|3136.9|3142.69|3133.99|37
1629655890000|2021-08-22 18:11:30|3145.45|3136.75|3146.63|3137.93|3146.69|3137.99|3145.44|3136.74|38
1629655900000|2021-08-22 18:11:40|3146.64|3137.94|3147.36|3138.66|3147.36|3138.66|3145.73|3137.03|38
1629655910000|2021-08-22 18:11:50|3147.34|3138.64|3148.25|3139.55|3148.71|3140.01|3147.34|3138.64|38
1629655920000|2021-08-22 18:12:00|3148.24|3139.54|3146.94|3138.24|3148.5|3139.8|3146.76|3138.06|34
1629655930000|2021-08-22 18:12:10|3146.98|3138.28|3148.09|3139.39|3148.6|3139.9|3146.6|3137.9|37
1629655940000|2021-08-22 18:12:20|3148.04|3139.34|3146.56|3137.86|3148.04|3139.34|3146.33|3137.63|36
1629655950000|2021-08-22 18:12:30|3146.6|3137.9|3148.5|3139.8|3148.74|3140.04|3146.57|3137.87|35
1629655960000|2021-08-22 18:12:40|3148.33|3139.63|3149.21|3140.51|3149.58|3140.88|3148.33|3139.63|34
1629655970000|2021-08-22 18:12:50|3149.22|3140.52|3144.96|3136.26|3149.4|3140.7|3144.96|3136.26|31
1629655980000|2021-08-22 18:13:00|3144.95|3136.25|3148.04|3139.34|3148.25|3139.55|3144.95|3136.25|39
1629655990000|2021-08-22 18:13:10|3148|3139.3|3146.76|3138.06|3148|3139.3|3145.91|3137.21|39
1629656000000|2021-08-22 18:13:20|3146.82|3138.12|3146.7|3138|3147.93|3139.23|3146.69|3137.99|37
1629656010000|2021-08-22 18:13:30|3146.71|3138.01|3145.03|3136.33|3146.88|3138.18|3144.56|3135.86|38
1629656020000|2021-08-22 18:13:40|3145.14|3136.44|3144.27|3135.57|3145.34|3136.64|3143.47|3134.77|39
1629656030000|2021-08-22 18:13:50|3144.41|3135.71|3142.17|3133.47|3144.41|3135.71|3142.12|3133.42|35
1629656040000|2021-08-22 18:14:00|3142.2|3133.5|3139.28|3130.58|3142.2|3133.5|3139.05|3130.35|36
1629656050000|2021-08-22 18:14:10|3139.19|3130.49|3139.86|3131.16|3140.28|3131.58|3138.4|3129.7|37
1629656060000|2021-08-22 18:14:20|3140.27|3131.57|3140.16|3131.46|3140.8|3132.1|3138.62|3129.92|39
1629656070000|2021-08-22 18:14:30|3140.2|3131.5|3142.17|3133.47|3142.33|3133.63|3140.2|3131.5|37
1629656080000|2021-08-22 18:14:40|3142.14|3133.44|3142.05|3133.35|3142.44|3133.74|3141.98|3133.28|28
1629656090000|2021-08-22 18:14:50|3142.06|3133.36|3141.24|3132.54|3142.2|3133.5|3140.83|3132.13|37
1629656100000|2021-08-22 18:15:00|3141.4|3132.7|3140.4|3131.7|3142.13|3133.43|3140.39|3131.69|37
1629656110000|2021-08-22 18:15:10|3140.49|3131.79|3135.67|3126.97|3140.54|3131.84|3135.4|3126.7|35
1629656120000|2021-08-22 18:15:20|3135.79|3127.09|3135.73|3127.03|3135.79|3127.09|3132.73|3124.03|39
1629656130000|2021-08-22 18:15:30|3135.82|3127.12|3138.4|3129.7|3138.4|3129.7|3135.3|3126.6|39
1629656140000|2021-08-22 18:15:40|3138.23|3129.53|3140.66|3131.96|3140.83|3132.13|3138.23|3129.53|39
1629656150000|2021-08-22 18:15:50|3140.63|3131.93|3140.82|3132.12|3140.83|3132.13|3139.79|3131.09|35
1629656160000|2021-08-22 18:16:00|3141.11|3132.41|3141.77|3133.07|3141.77|3133.07|3140.62|3131.92|38
1629656170000|2021-08-22 18:16:10|3141.73|3133.03|3144.66|3135.96|3144.71|3136.01|3141.73|3133.03|35
1629656180000|2021-08-22 18:16:20|3144.59|3135.89|3144.3|3135.6|3144.73|3136.03|3143.42|3134.72|34
1629656190000|2021-08-22 18:16:30|3144.4|3135.7|3146.57|3137.87|3146.57|3137.87|3144.07|3135.37|38
1629656200000|2021-08-22 18:16:40|3146.45|3137.75|3148.35|3139.65|3148.35|3139.65|3146.39|3137.69|37
1629656210000|2021-08-22 18:16:50|3148.36|3139.66|3150.14|3141.44|3150.37|3141.67|3148.11|3139.41|40
1629656220000|2021-08-22 18:17:00|3150|3141.3|3148.77|3140.07|3150.04|3141.34|3147.49|3138.79|40
1629656230000|2021-08-22 18:17:10|3148.71|3140.01|3149.54|3140.84|3149.7|3141|3148.64|3139.94|30
1629656240000|2021-08-22 18:17:20|3149.58|3140.88|3151.05|3142.35|3151.24|3142.54|3149.52|3140.82|30
1629656250000|2021-08-22 18:17:30|3150.69|3141.99|3149.81|3141.11|3150.69|3141.99|3149.73|3141.03|32
1629656260000|2021-08-22 18:17:40|3149.82|3141.12|3149.28|3140.58|3150.24|3141.54|3148.99|3140.29|36
1629656270000|2021-08-22 18:17:50|3149.27|3140.57|3147.9|3139.2|3149.48|3140.78|3147.73|3139.03|38
1629656280000|2021-08-22 18:18:00|3147.88|3139.18|3147.68|3138.98|3148.89|3140.19|3147.14|3138.44|38
1629656290000|2021-08-22 18:18:10|3147.71|3139.01|3147.36|3138.66|3147.88|3139.18|3147.32|3138.62|37
1629656300000|2021-08-22 18:18:20|3147.42|3138.72|3147.91|3139.21|3147.92|3139.22|3147.37|3138.67|31
1629656310000|2021-08-22 18:18:30|3147.89|3139.19|3147.81|3139.11|3147.98|3139.28|3147.54|3138.84|37
1629656320000|2021-08-22 18:18:40|3147.86|3139.16|3147.81|3139.11|3148.03|3139.33|3147.56|3138.86|29
1629656330000|2021-08-22 18:18:50|3147.71|3139.01|3148.67|3139.97|3148.97|3140.27|3147.64|3138.94|27
1629656340000|2021-08-22 18:19:00|3149.1|3140.4|3149.04|3140.34|3150.1|3141.4|3148.82|3140.12|36
1629656350000|2021-08-22 18:19:10|3148.94|3140.24|3147.69|3138.99|3148.94|3140.24|3146.72|3138.02|38
1629656360000|2021-08-22 18:19:20|3147.66|3138.96|3147.34|3138.64|3147.73|3139.03|3147.33|3138.63|31
1629656370000|2021-08-22 18:19:30|3147.51|3138.81|3145.65|3136.95|3147.76|3139.06|3145.48|3136.78|35
1629656380000|2021-08-22 18:19:40|3145.95|3137.25|3148.19|3139.49|3148.3|3139.6|3145.95|3137.25|26
1629656390000|2021-08-22 18:19:50|3148.26|3139.56|3149.24|3140.54|3149.32|3140.62|3147.86|3139.16|34
1629656400000|2021-08-22 18:20:00|3149.3|3140.6|3150.8|3142.1|3150.8|3142.1|3149.24|3140.54|32
1629656410000|2021-08-22 18:20:10|3150.84|3142.14|3150.79|3142.09|3151.07|3142.37|3150.41|3141.71|26
1629656420000|2021-08-22 18:20:20|3150.8|3142.1|3150.09|3141.39|3150.8|3142.1|3148.95|3140.25|34
1629656430000|2021-08-22 18:20:30|3150.01|3141.31|3151.67|3142.97|3151.84|3143.14|3149.9|3141.2|34
1629656440000|2021-08-22 18:20:40|3151.66|3142.96|3151.3|3142.6|3152.28|3143.58|3151|3142.3|37
1629656450000|2021-08-22 18:20:50|3151.34|3142.64|3151.24|3142.54|3151.46|3142.76|3151.22|3142.52|31
1629656460000|2021-08-22 18:21:00|3151.27|3142.57|3151.29|3142.59|3151.36|3142.66|3151.24|3142.54|23
1629656470000|2021-08-22 18:21:10|3151.3|3142.6|3151.32|3142.62|3151.41|3142.71|3151.25|3142.55|27
1629656480000|2021-08-22 18:21:20|3151.33|3142.63|3151.38|3142.68|3151.45|3142.75|3151.28|3142.58|23
1629656490000|2021-08-22 18:21:30|3151.42|3142.72|3152.17|3143.47|3152.18|3143.48|3151.32|3142.62|18
1629656500000|2021-08-22 18:21:40|3152.18|3143.48|3150.84|3142.14|3152.24|3143.54|3150.76|3142.06|33
1629656510000|2021-08-22 18:21:50|3150.79|3142.09|3149.58|3140.88|3150.88|3142.18|3149.57|3140.87|31
1629656520000|2021-08-22 18:22:00|3149.48|3140.78|3147.87|3139.17|3149.48|3140.78|3147.18|3138.48|39
1629656530000|2021-08-22 18:22:10|3147.93|3139.23|3148.03|3139.33|3148.14|3139.44|3147.9|3139.2|31
1629656540000|2021-08-22 18:22:20|3148.05|3139.35|3148.17|3139.47|3148.68|3139.98|3147.91|3139.21|39
1629656550000|2021-08-22 18:22:30|3148.08|3139.38|3147.66|3138.96|3148.16|3139.46|3147.36|3138.66|38
1629656560000|2021-08-22 18:22:40|3147.78|3139.08|3145.9|3137.2|3147.78|3139.08|3145.62|3136.92|35
1629656570000|2021-08-22 18:22:50|3146.07|3137.37|3146.83|3138.13|3146.9|3138.2|3146.02|3137.32|33
1629656580000|2021-08-22 18:23:00|3146.73|3138.03|3146.94|3138.24|3147.13|3138.43|3146.28|3137.58|31
1629656590000|2021-08-22 18:23:10|3146.97|3138.27|3148.74|3140.04|3149.12|3140.42|3146.97|3138.27|30
1629656600000|2021-08-22 18:23:20|3148.64|3139.94|3148.86|3140.16|3148.86|3140.16|3148.64|3139.94|7
1629656610000|2021-08-22 18:23:30|3148.87|3140.17|3149.17|3140.47|3149.17|3140.47|3148.84|3140.14|9
1629656620000|2021-08-22 18:23:40|3149.06|3140.36|3148.75|3140.05|3149.06|3140.36|3148.27|3139.57|31
1629656630000|2021-08-22 18:23:50|3148.93|3140.23|3148.81|3140.11|3149.03|3140.33|3148.45|3139.75|33
1629656640000|2021-08-22 18:24:00|3148.8|3140.1|3149.74|3141.04|3150.01|3141.31|3148.8|3140.1|33
1629656650000|2021-08-22 18:24:10|3149.86|3141.16|3149.72|3141.02|3149.94|3141.24|3149.65|3140.95|37
1629656660000|2021-08-22 18:24:20|3149.68|3140.98|3148.98|3140.28|3149.89|3141.19|3148.98|3140.28|34
1629656670000|2021-08-22 18:24:30|3149.22|3140.52|3147.83|3139.13|3149.53|3140.83|3146.52|3137.82|39
1629656680000|2021-08-22 18:24:40|3147.78|3139.08|3147.98|3139.28|3148.19|3139.49|3147.71|3139.01|32
1629656690000|2021-08-22 18:24:50|3148.21|3139.51|3147.38|3138.68|3148.23|3139.53|3147.08|3138.38|34
1629656700000|2021-08-22 18:25:00|3147.33|3138.63|3146.78|3138.08|3147.46|3138.76|3146.56|3137.86|28
1629656710000|2021-08-22 18:25:10|3146.79|3138.09|3146.96|3138.26|3147.08|3138.38|3146.56|3137.86|29
1629656720000|2021-08-22 18:25:20|3146.87|3138.17|3146.64|3137.94|3146.98|3138.28|3146.48|3137.78|31
1629656730000|2021-08-22 18:25:30|3146.66|3137.96|3144.05|3135.35|3146.66|3137.96|3144.05|3135.35|31
1629656740000|2021-08-22 18:25:40|3144.12|3135.42|3144.79|3136.09|3144.88|3136.18|3144.12|3135.42|34
1629656750000|2021-08-22 18:25:50|3144.76|3136.06|3146.02|3137.32|3146.1|3137.4|3144.76|3136.06|34
1629656760000|2021-08-22 18:26:00|3146.03|3137.33|3145.11|3136.41|3146.07|3137.37|3145.06|3136.36|39
1629656770000|2021-08-22 18:26:10|3145.12|3136.42|3144.94|3136.24|3145.42|3136.72|3143.62|3134.92|38
1629656780000|2021-08-22 18:26:20|3145.01|3136.31|3147.19|3138.49|3147.61|3138.91|3145|3136.3|36
1629656790000|2021-08-22 18:26:30|3147.17|3138.47|3147.37|3138.67|3147.52|3138.82|3147.05|3138.35|33
1629656800000|2021-08-22 18:26:40|3147.54|3138.84|3148.99|3140.29|3148.99|3140.29|3147.54|3138.84|34
1629656810000|2021-08-22 18:26:50|3149.07|3140.37|3149.61|3140.91|3149.61|3140.91|3148.71|3140.01|38
1629656820000|2021-08-22 18:27:00|3149.62|3140.92|3148.89|3140.19|3149.84|3141.14|3148.25|3139.55|37
1629656830000|2021-08-22 18:27:10|3149.06|3140.36|3148.99|3140.29|3149.29|3140.59|3148.83|3140.13|32
1629656840000|2021-08-22 18:27:20|3148.98|3140.28|3148.61|3139.91|3149.01|3140.31|3147.2|3138.5|37
1629656850000|2021-08-22 18:27:30|3148.59|3139.89|3148.54|3139.84|3148.65|3139.95|3148.49|3139.79|27
1629656860000|2021-08-22 18:27:40|3148.55|3139.85|3148.79|3140.09|3148.79|3140.09|3147.38|3138.68|34
1629656870000|2021-08-22 18:27:50|3148.8|3140.1|3148.6|3139.9|3148.8|3140.1|3148.44|3139.74|28
1629656880000|2021-08-22 18:28:00|3148.53|3139.83|3148.3|3139.6|3148.7|3140|3147.93|3139.23|34
1629656890000|2021-08-22 18:28:10|3148.29|3139.59|3147.1|3138.4|3148.3|3139.6|3146.9|3138.2|29
1629656900000|2021-08-22 18:28:20|3147.01|3138.31|3146.9|3138.2|3147.29|3138.59|3146.89|3138.19|27
1629656910000|2021-08-22 18:28:30|3146.8|3138.1|3147.09|3138.39|3147.17|3138.47|3146.51|3137.81|26
1629656920000|2021-08-22 18:28:40|3147.08|3138.38|3148.26|3139.56|3148.43|3139.73|3146.96|3138.26|33
1629656930000|2021-08-22 18:28:50|3148.21|3139.51|3148.89|3140.19|3148.98|3140.28|3148.21|3139.51|27
1629656940000|2021-08-22 18:29:00|3148.91|3140.21|3147|3138.3|3148.98|3140.28|3146.78|3138.08|30
1629656950000|2021-08-22 18:29:10|3147.02|3138.32|3147.06|3138.36|3147.21|3138.51|3146.9|3138.2|18
1629656960000|2021-08-22 18:29:20|3147.07|3138.37|3147.11|3138.41|3147.24|3138.54|3147.07|3138.37|24
1629656970000|2021-08-22 18:29:30|3147.1|3138.4|3147.46|3138.76|3147.67|3138.97|3146.89|3138.19|25
1629656980000|2021-08-22 18:29:40|3147.47|3138.77|3147.14|3138.44|3147.93|3139.23|3147.01|3138.31|34
1629656990000|2021-08-22 18:29:50|3147.15|3138.45|3146.97|3138.27|3147.16|3138.46|3146.96|3138.26|30
1629657000000|2021-08-22 18:30:00|3146.95|3138.25|3144.89|3136.19|3146.95|3138.25|3143.91|3135.21|33
1629657010000|2021-08-22 18:30:10|3144.99|3136.29|3149.1|3140.4|3149.11|3140.41|3144.99|3136.29|35
1629657020000|2021-08-22 18:30:20|3149.15|3140.45|3149.87|3141.17|3151.12|3142.42|3149.15|3140.45|36
1629657030000|2021-08-22 18:30:30|3149.94|3141.24|3150.02|3141.32|3150.11|3141.41|3149.62|3140.92|39
1629657040000|2021-08-22 18:30:40|3150.07|3141.37|3148.89|3140.19|3150.07|3141.37|3148.04|3139.34|40
1629657050000|2021-08-22 18:30:50|3148.88|3140.18|3149.29|3140.59|3149.59|3140.89|3148.88|3140.18|35
1629657060000|2021-08-22 18:31:00|3149.28|3140.58|3150.44|3141.74|3150.44|3141.74|3149.28|3140.58|37
1629657070000|2021-08-22 18:31:10|3150.5|3141.8|3150.21|3141.51|3150.64|3141.94|3150.1|3141.4|34
1629657080000|2021-08-22 18:31:20|3150.22|3141.52|3150.35|3141.65|3150.4|3141.7|3150.19|3141.49|20
1629657090000|2021-08-22 18:31:30|3150.33|3141.63|3150.77|3142.07|3150.83|3142.13|3150.33|3141.63|27
1629657100000|2021-08-22 18:31:40|3150.79|3142.09|3150.76|3142.06|3150.92|3142.22|3150.71|3142.01|29
1629657110000|2021-08-22 18:31:50|3150.77|3142.07|3149.92|3141.22|3150.94|3142.24|3149.41|3140.71|32
1629657120000|2021-08-22 18:32:00|3149.97|3141.27|3150.48|3141.78|3150.53|3141.83|3148.46|3139.76|37
1629657130000|2021-08-22 18:32:10|3150.42|3141.72|3150.71|3142.01|3150.8|3142.1|3150.23|3141.53|28
1629657140000|2021-08-22 18:32:20|3150.67|3141.97|3150.91|3142.21|3150.91|3142.21|3150.57|3141.87|34
1629657150000|2021-08-22 18:32:30|3150.87|3142.17|3151.02|3142.32|3151.11|3142.41|3150.78|3142.08|30
1629657160000|2021-08-22 18:32:40|3151.04|3142.34|3151.82|3143.12|3151.82|3143.12|3150.98|3142.28|27
1629657170000|2021-08-22 18:32:50|3151.79|3143.09|3152.82|3144.12|3152.82|3144.12|3151.76|3143.06|21
1629657180000|2021-08-22 18:33:00|3153.12|3144.42|3153.76|3145.06|3153.88|3145.18|3152.74|3144.04|29
1629657190000|2021-08-22 18:33:10|3153.78|3145.08|3153.03|3144.33|3153.89|3145.19|3152.43|3143.73|37
1629657200000|2021-08-22 18:33:20|3152.97|3144.27|3154.02|3145.32|3154.34|3145.64|3152.95|3144.25|34
1629657210000|2021-08-22 18:33:30|3154.31|3145.61|3154.57|3145.87|3155.01|3146.31|3154.09|3145.39|31
1629657220000|2021-08-22 18:33:40|3154.68|3145.98|3154.82|3146.12|3155.12|3146.42|3154.68|3145.98|32
1629657230000|2021-08-22 18:33:50|3154.8|3146.1|3155.98|3147.28|3156.7|3148|3154.8|3146.1|36
1629657240000|2021-08-22 18:34:00|3156.05|3147.35|3157.16|3148.46|3157.16|3148.46|3155.81|3147.11|33
1629657250000|2021-08-22 18:34:10|3157.05|3148.35|3156.76|3148.06|3157.16|3148.46|3155.45|3146.75|37
1629657260000|2021-08-22 18:34:20|3156.73|3148.03|3156.85|3148.15|3157.25|3148.55|3156.66|3147.96|38
1629657270000|2021-08-22 18:34:30|3156.97|3148.27|3156.64|3147.94|3157.13|3148.43|3155.96|3147.26|38
1629657280000|2021-08-22 18:34:40|3156.81|3148.11|3156.98|3148.28|3156.98|3148.28|3156.63|3147.93|33
1629657290000|2021-08-22 18:34:50|3156.95|3148.25|3156.96|3148.26|3157.16|3148.46|3156.76|3148.06|30
1629657300000|2021-08-22 18:35:00|3156.97|3148.27|3156.86|3148.16|3157.09|3148.39|3156.68|3147.98|29
1629657310000|2021-08-22 18:35:10|3156.8|3148.1|3155.9|3147.2|3156.98|3148.28|3155.9|3147.2|35
1629657320000|2021-08-22 18:35:20|3155.73|3147.03|3156.6|3147.9|3156.6|3147.9|3155.66|3146.96|36
1629657330000|2021-08-22 18:35:30|3156.55|3147.85|3156.96|3148.26|3157.01|3148.31|3156.55|3147.85|18
1629657340000|2021-08-22 18:35:40|3156.99|3148.29|3156.41|3147.71|3157.13|3148.43|3156.37|3147.67|31
1629657350000|2021-08-22 18:35:50|3156.39|3147.69|3157.36|3148.66|3157.36|3148.66|3156.39|3147.69|23
1629657360000|2021-08-22 18:36:00|3157.3|3148.6|3156.26|3147.56|3157.3|3148.6|3156.22|3147.52|26
1629657370000|2021-08-22 18:36:10|3156.22|3147.52|3155.63|3146.93|3156.23|3147.53|3154.56|3145.86|31
1629657380000|2021-08-22 18:36:20|3155.68|3146.98|3155.91|3147.21|3155.92|3147.22|3155.65|3146.95|28
1629657390000|2021-08-22 18:36:30|3155.84|3147.14|3156.04|3147.34|3156.28|3147.58|3154.82|3146.12|36
1629657400000|2021-08-22 18:36:40|3156.08|3147.38|3156.34|3147.64|3156.41|3147.71|3156.08|3147.38|35
1629657410000|2021-08-22 18:36:50|3156.19|3147.49|3155.53|3146.83|3156.19|3147.49|3155.33|3146.63|29
1629657420000|2021-08-22 18:37:00|3155.52|3146.82|3156.15|3147.45|3156.25|3147.55|3155.52|3146.82|33
1629657430000|2021-08-22 18:37:10|3156.04|3147.34|3155.53|3146.83|3156.11|3147.41|3155.39|3146.69|35
1629657440000|2021-08-22 18:37:20|3155.51|3146.81|3155.41|3146.71|3155.54|3146.84|3154.87|3146.17|33
1629657450000|2021-08-22 18:37:30|3155.38|3146.68|3154.43|3145.73|3155.48|3146.78|3154.41|3145.71|29
1629657460000|2021-08-22 18:37:40|3154.46|3145.76|3153.94|3145.24|3154.46|3145.76|3153.92|3145.22|37
1629657470000|2021-08-22 18:37:50|3153.9|3145.2|3154.23|3145.53|3154.41|3145.71|3153.89|3145.19|36
1629657480000|2021-08-22 18:38:00|3154.2|3145.5|3153.06|3144.36|3154.31|3145.61|3153.01|3144.31|32
1629657490000|2021-08-22 18:38:10|3153.05|3144.35|3153.65|3144.95|3153.73|3145.03|3153.04|3144.34|33
1629657500000|2021-08-22 18:38:20|3153.67|3144.97|3154.05|3145.35|3154.2|3145.5|3153.55|3144.85|33
1629657510000|2021-08-22 18:38:30|3154.02|3145.32|3154.16|3145.46|3154.25|3145.55|3153.98|3145.28|32
1629657520000|2021-08-22 18:38:40|3154.18|3145.48|3155.69|3146.99|3155.76|3147.06|3154.12|3145.42|31
1629657530000|2021-08-22 18:38:50|3155.83|3147.13|3154.4|3145.7|3155.83|3147.13|3154.1|3145.4|35
1629657540000|2021-08-22 18:39:00|3154.39|3145.69|3153.86|3145.16|3154.39|3145.69|3153.38|3144.68|36
1629657550000|2021-08-22 18:39:10|3153.87|3145.17|3154.28|3145.58|3154.28|3145.58|3153.83|3145.13|34
1629657560000|2021-08-22 18:39:20|3154.16|3145.46|3154.04|3145.34|3154.21|3145.51|3153.95|3145.25|31
1629657570000|2021-08-22 18:39:30|3154.03|3145.33|3153.45|3144.75|3154.21|3145.51|3153.32|3144.62|31
1629657580000|2021-08-22 18:39:40|3153.46|3144.76|3152.83|3144.13|3154.19|3145.49|3152.79|3144.09|32
1629657590000|2021-08-22 18:39:50|3152.76|3144.06|3152.6|3143.9|3152.76|3144.06|3152.43|3143.73|30
1629657600000|2021-08-22 18:40:00|3152.55|3143.85|3152.89|3144.19|3152.96|3144.26|3152.08|3143.38|28
1629657610000|2021-08-22 18:40:10|3152.9|3144.2|3152.35|3143.65|3152.93|3144.23|3152.22|3143.52|29
1629657620000|2021-08-22 18:40:20|3152.38|3143.68|3151.96|3143.26|3152.61|3143.91|3151.96|3143.26|22
1629657630000|2021-08-22 18:40:30|3152.09|3143.39|3149.82|3141.12|3152.09|3143.39|3149.82|3141.12|38
1629657640000|2021-08-22 18:40:40|3149.8|3141.1|3151.1|3142.4|3151.74|3143.04|3149.56|3140.86|39
1629657650000|2021-08-22 18:40:50|3151.05|3142.35|3151.22|3142.52|3151.22|3142.52|3150.77|3142.07|33
1629657660000|2021-08-22 18:41:00|3151.39|3142.69|3150.87|3142.17|3152.19|3143.49|3150.44|3141.74|36
1629657670000|2021-08-22 18:41:10|3150.91|3142.21|3151.28|3142.58|3151.28|3142.58|3150.7|3142|34
1629657680000|2021-08-22 18:41:20|3151.26|3142.56|3151.61|3142.91|3151.62|3142.92|3151.2|3142.5|34
1629657690000|2021-08-22 18:41:30|3151.66|3142.96|3152.33|3143.63|3152.56|3143.86|3151.29|3142.59|30
1629657700000|2021-08-22 18:41:40|3152.34|3143.64|3152.72|3144.02|3152.73|3144.03|3152.31|3143.61|20
1629657710000|2021-08-22 18:41:50|3152.73|3144.03|3152.72|3144.02|3152.73|3144.03|3152.38|3143.68|26
1629657720000|2021-08-22 18:42:00|3152.8|3144.1|3152.59|3143.89|3152.8|3144.1|3152.57|3143.87|26
1629657730000|2021-08-22 18:42:10|3152.63|3143.93|3152.34|3143.64|3152.63|3143.93|3152.01|3143.31|24
1629657740000|2021-08-22 18:42:20|3152.28|3143.58|3152.41|3143.71|3152.42|3143.72|3152.25|3143.55|16
1629657750000|2021-08-22 18:42:30|3152.17|3143.47|3152.47|3143.77|3152.53|3143.83|3151.67|3142.97|36
1629657760000|2021-08-22 18:42:40|3152.49|3143.79|3152.35|3143.65|3152.6|3143.9|3152.35|3143.65|34
1629657770000|2021-08-22 18:42:50|3152.37|3143.67|3151.1|3142.4|3152.38|3143.68|3150.99|3142.29|35
1629657780000|2021-08-22 18:43:00|3151.21|3142.51|3151.04|3142.34|3151.21|3142.51|3150.92|3142.22|30
1629657790000|2021-08-22 18:43:10|3151.05|3142.35|3151.13|3142.43|3151.19|3142.49|3150.87|3142.17|27
1629657800000|2021-08-22 18:43:20|3151.18|3142.48|3151.11|3142.41|3151.19|3142.49|3150.95|3142.25|24
1629657810000|2021-08-22 18:43:30|3151.16|3142.46|3152.72|3144.02|3152.72|3144.02|3151.15|3142.45|25
1629657820000|2021-08-22 18:43:40|3152.42|3143.72|3152.07|3143.37|3152.42|3143.72|3152.07|3143.37|8
1629657830000|2021-08-22 18:43:50|3151.99|3143.29|3153.14|3144.44|3153.17|3144.47|3151.99|3143.29|24
1629657840000|2021-08-22 18:44:00|3153.12|3144.42|3155.56|3146.86|3155.63|3146.93|3153.12|3144.42|31
1629657850000|2021-08-22 18:44:10|3155.32|3146.62|3155.63|3146.93|3155.88|3147.18|3155.31|3146.61|31
1629657860000|2021-08-22 18:44:20|3155.64|3146.94|3155.49|3146.79|3155.7|3147|3155.01|3146.31|22
1629657870000|2021-08-22 18:44:30|3155.43|3146.73|3157.05|3148.35|3157.05|3148.35|3155.43|3146.73|36
1629657880000|2021-08-22 18:44:40|3157.08|3148.38|3158.03|3149.33|3158.07|3149.37|3156.96|3148.26|33
1629657890000|2021-08-22 18:44:50|3158.07|3149.37|3158.43|3149.73|3158.43|3149.73|3157.29|3148.59|36
1629657900000|2021-08-22 18:45:00|3158.61|3149.91|3157.83|3149.13|3158.76|3150.06|3157.57|3148.87|36
1629657910000|2021-08-22 18:45:10|3157.86|3149.16|3155.79|3147.09|3157.86|3149.16|3155.79|3147.09|38
1629657920000|2021-08-22 18:45:20|3155.85|3147.15|3156.85|3148.15|3157.02|3148.32|3155.85|3147.15|38
1629657930000|2021-08-22 18:45:30|3156.86|3148.16|3157.08|3148.38|3157.3|3148.6|3156.72|3148.02|37
1629657940000|2021-08-22 18:45:40|3156.9|3148.2|3156.77|3148.07|3156.97|3148.27|3155.94|3147.24|34
1629657950000|2021-08-22 18:45:50|3157.04|3148.34|3157.06|3148.36|3157.07|3148.37|3157.04|3148.34|9
1629657960000|2021-08-22 18:46:00|3157.07|3148.37|3157.18|3148.48|3157.21|3148.51|3156.89|3148.19|26
1629657970000|2021-08-22 18:46:10|3157.17|3148.47|3157.09|3148.39|3157.22|3148.52|3156.83|3148.13|29
1629657980000|2021-08-22 18:46:20|3157.08|3148.38|3157.12|3148.42|3157.2|3148.5|3156.84|3148.14|27
1629657990000|2021-08-22 18:46:30|3157.14|3148.44|3156.06|3147.36|3157.17|3148.47|3156.06|3147.36|20
1629658000000|2021-08-22 18:46:40|3156.07|3147.37|3158.83|3150.13|3158.99|3150.29|3156.07|3147.37|35
1629658010000|2021-08-22 18:46:50|3158.77|3150.07|3159.14|3150.44|3159.15|3150.45|3158.76|3150.06|15
1629658020000|2021-08-22 18:47:00|3159.15|3150.45|3159.77|3151.07|3159.99|3151.29|3159.15|3150.45|30
1629658030000|2021-08-22 18:47:10|3159.78|3151.08|3159.82|3151.12|3160.03|3151.33|3159.64|3150.94|25
1629658040000|2021-08-22 18:47:20|3159.72|3151.02|3160.04|3151.34|3160.08|3151.38|3159.72|3151.02|30
1629658050000|2021-08-22 18:47:30|3159.95|3151.25|3159.82|3151.12|3159.98|3151.28|3159.6|3150.9|31
1629658060000|2021-08-22 18:47:40|3159.83|3151.13|3160.14|3151.44|3160.15|3151.45|3159.83|3151.13|15
1629658070000|2021-08-22 18:47:50|3160.18|3151.48|3160.28|3151.58|3160.35|3151.65|3159.85|3151.15|31
1629658080000|2021-08-22 18:48:00|3160.33|3151.63|3160.65|3151.95|3160.65|3151.95|3160.31|3151.61|26
1629658090000|2021-08-22 18:48:10|3160.67|3151.97|3160.74|3152.04|3160.76|3152.06|3160.54|3151.84|14
1629658100000|2021-08-22 18:48:20|3160.72|3152.02|3159.79|3151.09|3160.86|3152.16|3159.75|3151.05|33
1629658110000|2021-08-22 18:48:30|3159.81|3151.11|3160.09|3151.39|3160.95|3152.25|3159.74|3151.04|36
1629658120000|2021-08-22 18:48:40|3159.95|3151.25|3159.16|3150.46|3160.01|3151.31|3158.94|3150.24|33
1629658130000|2021-08-22 18:48:50|3159.2|3150.5|3158.85|3150.15|3159.24|3150.54|3158.84|3150.14|34
1629658140000|2021-08-22 18:49:00|3158.82|3150.12|3158.91|3150.21|3159.07|3150.37|3158.78|3150.08|32
1629658150000|2021-08-22 18:49:10|3158.9|3150.2|3158.93|3150.23|3159.24|3150.54|3158.85|3150.15|37
1629658160000|2021-08-22 18:49:20|3159.24|3150.54|3159.92|3151.22|3160.18|3151.48|3159.24|3150.54|38
1629658170000|2021-08-22 18:49:30|3159.99|3151.29|3159.48|3150.78|3159.99|3151.29|3159.41|3150.71|34
1629658180000|2021-08-22 18:49:40|3159.47|3150.77|3160.37|3151.67|3160.43|3151.73|3159.4|3150.7|36
1629658190000|2021-08-22 18:49:50|3160.28|3151.58|3160.39|3151.69|3160.45|3151.75|3160.27|3151.57|34
1629658200000|2021-08-22 18:50:00|3160.42|3151.72|3159.39|3150.69|3160.48|3151.78|3159.26|3150.56|37
1629658210000|2021-08-22 18:50:10|3159.35|3150.65|3158.86|3150.16|3159.37|3150.67|3158.67|3149.97|36
1629658220000|2021-08-22 18:50:20|3158.88|3150.18|3158.6|3149.9|3158.93|3150.23|3158.55|3149.85|32
1629658230000|2021-08-22 18:50:30|3158.64|3149.94|3167.49|3158.79|3167.49|3158.79|3158.35|3149.65|38
1629658240000|2021-08-22 18:50:40|3167.96|3159.26|3167.51|3158.81|3168.52|3159.82|3166.6|3157.9|39
1629658250000|2021-08-22 18:50:50|3167.66|3158.96|3168.27|3159.57|3168.53|3159.83|3167.3|3158.6|37
1629658260000|2021-08-22 18:51:00|3168.22|3159.52|3166.22|3157.52|3168.22|3159.52|3165.58|3156.88|37
1629658270000|2021-08-22 18:51:10|3166.07|3157.37|3165.65|3156.95|3166.21|3157.51|3165.39|3156.69|34
1629658280000|2021-08-22 18:51:20|3165.59|3156.89|3165.13|3156.43|3165.68|3156.98|3165.13|3156.43|31
1629658290000|2021-08-22 18:51:30|3165.16|3156.46|3165.18|3156.48|3165.8|3157.1|3164.93|3156.23|32
1629658300000|2021-08-22 18:51:40|3165.21|3156.51|3165.13|3156.43|3165.32|3156.62|3164.79|3156.09|31
1629658310000|2021-08-22 18:51:50|3165.2|3156.5|3165.06|3156.36|3165.5|3156.8|3164.7|3156|36
1629658320000|2021-08-22 18:52:00|3165.07|3156.37|3162.79|3154.09|3165.1|3156.4|3162.56|3153.86|40
1629658330000|2021-08-22 18:52:10|3162.78|3154.08|3162.43|3153.73|3162.89|3154.19|3162.43|3153.73|35
1629658340000|2021-08-22 18:52:20|3162.37|3153.67|3163.52|3154.82|3163.67|3154.97|3162.26|3153.56|32
1629658350000|2021-08-22 18:52:30|3163.57|3154.87|3162.88|3154.18|3163.67|3154.97|3162.77|3154.07|31
1629658360000|2021-08-22 18:52:40|3162.95|3154.25|3162.88|3154.18|3163.09|3154.39|3162.78|3154.08|34
1629658370000|2021-08-22 18:52:50|3162.89|3154.19|3163.34|3154.64|3163.35|3154.65|3162.87|3154.17|32
1629658380000|2021-08-22 18:53:00|3163.38|3154.68|3163.39|3154.69|3163.39|3154.69|3163.11|3154.41|25
1629658390000|2021-08-22 18:53:10|3163.36|3154.66|3163.08|3154.38|3163.36|3154.66|3162.97|3154.27|15
1629658400000|2021-08-22 18:53:20|3163.06|3154.36|3163.05|3154.35|3163.08|3154.38|3162.94|3154.24|16
1629658410000|2021-08-22 18:53:30|3163.03|3154.33|3162.53|3153.83|3163.03|3154.33|3161.72|3153.02|35
1629658420000|2021-08-22 18:53:40|3162.44|3153.74|3163.18|3154.48|3163.18|3154.48|3162.25|3153.55|25
1629658430000|2021-08-22 18:53:50|3163.19|3154.49|3163.48|3154.78|3163.74|3155.04|3163.18|3154.48|31
1629658440000|2021-08-22 18:54:00|3163.45|3154.75|3162.96|3154.26|3163.5|3154.8|3162.86|3154.16|32
1629658450000|2021-08-22 18:54:10|3162.99|3154.29|3162.72|3154.02|3163.01|3154.31|3162.65|3153.95|35
1629658460000|2021-08-22 18:54:20|3162.65|3153.95|3162.65|3153.95|3162.68|3153.98|3162.57|3153.87|34
1629658470000|2021-08-22 18:54:30|3162.66|3153.96|3162.63|3153.93|3162.73|3154.03|3162.62|3153.92|36
1629658480000|2021-08-22 18:54:40|3162.59|3153.89|3162.22|3153.52|3162.63|3153.93|3162.16|3153.46|30
1629658490000|2021-08-22 18:54:50|3162.16|3153.46|3162.22|3153.52|3162.28|3153.58|3161.93|3153.23|31
1629658500000|2021-08-22 18:55:00|3162.26|3153.56|3162.25|3153.55|3162.63|3153.93|3162.09|3153.39|26
1629658510000|2021-08-22 18:55:10|3162.24|3153.54|3162.2|3153.5|3162.24|3153.54|3161.86|3153.16|21
1629658520000|2021-08-22 18:55:20|3162.21|3153.51|3162.26|3153.56|3162.29|3153.59|3162.05|3153.35|27
1629658530000|2021-08-22 18:55:30|3162.27|3153.57|3162.76|3154.06|3163.38|3154.68|3162.02|3153.32|30
1629658540000|2021-08-22 18:55:40|3162.7|3154|3163.21|3154.51|3163.56|3154.86|3162.7|3154|35
1629658550000|2021-08-22 18:55:50|3163.3|3154.6|3162.9|3154.2|3163.55|3154.85|3162.8|3154.1|32
1629658560000|2021-08-22 18:56:00|3162.92|3154.22|3161.45|3152.75|3162.92|3154.22|3161.45|3152.75|35
1629658570000|2021-08-22 18:56:10|3161.44|3152.74|3162.8|3154.1|3162.98|3154.28|3161.44|3152.74|33
1629658580000|2021-08-22 18:56:20|3162.89|3154.19|3162.76|3154.06|3162.89|3154.19|3162.62|3153.92|30
1629658590000|2021-08-22 18:56:30|3162.78|3154.08|3162.84|3154.14|3162.93|3154.23|3162.75|3154.05|30
1629658600000|2021-08-22 18:56:40|3162.91|3154.21|3161.29|3152.59|3162.91|3154.21|3161.29|3152.59|28
1629658610000|2021-08-22 18:56:50|3161.11|3152.41|3159.99|3151.29|3161.12|3152.42|3159.71|3151.01|36
1629658620000|2021-08-22 18:57:00|3160.16|3151.46|3159.64|3150.94|3160.4|3151.7|3159.64|3150.94|32
1629658630000|2021-08-22 18:57:10|3159.65|3150.95|3158.79|3150.09|3159.65|3150.95|3158.79|3150.09|21
1629658640000|2021-08-22 18:57:20|3158.8|3150.1|3158.65|3149.95|3158.82|3150.12|3158.57|3149.87|26
1629658650000|2021-08-22 18:57:30|3158.64|3149.94|3158.67|3149.97|3158.78|3150.08|3158.64|3149.94|23
1629658660000|2021-08-22 18:57:40|3158.69|3149.99|3159.65|3150.95|3159.65|3150.95|3158.56|3149.86|30
1629658670000|2021-08-22 18:57:50|3159.49|3150.79|3160.38|3151.68|3160.41|3151.71|3159.49|3150.79|28
1629658680000|2021-08-22 18:58:00|3160.36|3151.66|3161.04|3152.34|3161.77|3153.07|3160.36|3151.66|32
1629658690000|2021-08-22 18:58:10|3161.03|3152.33|3160.54|3151.84|3161.07|3152.37|3160.53|3151.83|25
1629658700000|2021-08-22 18:58:20|3160.47|3151.77|3160.32|3151.62|3160.52|3151.82|3160.28|3151.58|28
1629658710000|2021-08-22 18:58:30|3160.27|3151.57|3159.97|3151.27|3160.27|3151.57|3159.51|3150.81|27
1629658720000|2021-08-22 18:58:40|3160|3151.3|3159.92|3151.22|3160.07|3151.37|3159.82|3151.12|32
1629658730000|2021-08-22 18:58:50|3159.88|3151.18|3159.98|3151.28|3159.98|3151.28|3159.63|3150.93|30
1629658740000|2021-08-22 18:59:00|3159.96|3151.26|3160.51|3151.81|3160.89|3152.19|3159.96|3151.26|30
1629658750000|2021-08-22 18:59:10|3160.53|3151.83|3159.7|3151|3160.57|3151.87|3159.65|3150.95|34
1629658760000|2021-08-22 18:59:20|3159.72|3151.02|3159.73|3151.03|3159.98|3151.28|3159.67|3150.97|30
1629658770000|2021-08-22 18:59:30|3159.72|3151.02|3159.61|3150.91|3159.74|3151.04|3159.48|3150.78|29
1629658780000|2021-08-22 18:59:40|3159.6|3150.9|3159.67|3150.97|3159.7|3151|3159.56|3150.86|31
1629658790000|2021-08-22 18:59:50|3159.6|3150.9|3157.68|3148.98|3159.63|3150.93|3157.68|3148.98|38
1629658800000|2021-08-22 19:00:00|3157.7|3149|3156.92|3148.22|3157.7|3149|3156.17|3147.47|36
1629658810000|2021-08-22 19:00:10|3157.03|3148.33|3156.84|3148.14|3157.38|3148.68|3156.61|3147.91|36
1629658820000|2021-08-22 19:00:20|3156.92|3148.22|3157.35|3148.65|3157.44|3148.74|3156.88|3148.18|31
1629658830000|2021-08-22 19:00:30|3157.34|3148.64|3157.57|3148.87|3157.79|3149.09|3157.34|3148.64|35
1629658840000|2021-08-22 19:00:40|3157.64|3148.94|3157.65|3148.95|3157.75|3149.05|3157.56|3148.86|34
1629658850000|2021-08-22 19:00:50|3157.68|3148.98|3158.4|3149.7|3158.48|3149.78|3157.65|3148.95|37
1629658860000|2021-08-22 19:01:00|3158.08|3149.38|3157.79|3149.09|3158.08|3149.38|3157.77|3149.07|34
1629658870000|2021-08-22 19:01:10|3157.73|3149.03|3157.89|3149.19|3157.92|3149.22|3157.67|3148.97|30
1629658880000|2021-08-22 19:01:20|3157.92|3149.22|3157.97|3149.27|3157.98|3149.28|3157.89|3149.19|24
1629658890000|2021-08-22 19:01:30|3157.92|3149.22|3157.81|3149.11|3158.46|3149.76|3157.77|3149.07|26
1629658900000|2021-08-22 19:01:40|3157.82|3149.12|3157.77|3149.07|3157.96|3149.26|3157.71|3149.01|29
1629658910000|2021-08-22 19:01:50|3157.76|3149.06|3157.84|3149.14|3157.84|3149.14|3157.75|3149.05|16
1629658920000|2021-08-22 19:02:00|3157.85|3149.15|3157.91|3149.21|3157.94|3149.24|3157.84|3149.14|20
1629658930000|2021-08-22 19:02:10|3157.94|3149.24|3157.95|3149.25|3158.01|3149.31|3157.91|3149.21|15
1629658940000|2021-08-22 19:02:20|3157.93|3149.23|3158|3149.3|3158|3149.3|3157.91|3149.21|21
1629658950000|2021-08-22 19:02:30|3157.98|3149.28|3158.59|3149.89|3158.59|3149.89|3157.9|3149.2|28
1629658960000|2021-08-22 19:02:40|3158.89|3150.19|3159.26|3150.56|3159.56|3150.86|3158.85|3150.15|26
1629658970000|2021-08-22 19:02:50|3159.23|3150.53|3160.83|3152.13|3161.41|3152.71|3159.23|3150.53|25
1629658980000|2021-08-22 19:03:00|3160.58|3151.88|3161.23|3152.53|3161.37|3152.67|3160.58|3151.88|33
1629658990000|2021-08-22 19:03:10|3161.06|3152.36|3161.26|3152.56|3161.42|3152.72|3161.04|3152.34|35
1629659000000|2021-08-22 19:03:20|3161.21|3152.51|3162.6|3153.9|3162.78|3154.08|3161.21|3152.51|33
1629659010000|2021-08-22 19:03:30|3162.63|3153.93|3162.3|3153.6|3162.63|3153.93|3162.3|3153.6|33
1629659020000|2021-08-22 19:03:40|3162.32|3153.62|3162.91|3154.21|3162.92|3154.22|3162.32|3153.62|25
1629659030000|2021-08-22 19:03:50|3162.8|3154.1|3162.3|3153.6|3162.95|3154.25|3162.3|3153.6|31
1629659040000|2021-08-22 19:04:00|3162.32|3153.62|3162.57|3153.87|3162.67|3153.97|3162.32|3153.62|27
1629659050000|2021-08-22 19:04:10|3162.67|3153.97|3162.65|3153.95|3162.8|3154.1|3162.49|3153.79|29
1629659060000|2021-08-22 19:04:20|3162.64|3153.94|3162.64|3153.94|3162.66|3153.96|3162.56|3153.86|22
1629659070000|2021-08-22 19:04:30|3162.63|3153.93|3162.63|3153.93|3162.65|3153.95|3162.57|3153.87|22
1629659080000|2021-08-22 19:04:40|3162.59|3153.89|3162.54|3153.84|3162.62|3153.92|3162.5|3153.8|33
1629659090000|2021-08-22 19:04:50|3162.53|3153.83|3163.42|3154.72|3163.44|3154.74|3162.53|3153.83|26
1629659100000|2021-08-22 19:05:00|3163.55|3154.85|3163.77|3155.07|3163.78|3155.08|3163.55|3154.85|12
1629659110000|2021-08-22 19:05:10|3163.78|3155.08|3163.69|3154.99|3163.96|3155.26|3163.63|3154.93|20
1629659120000|2021-08-22 19:05:20|3163.68|3154.98|3163.66|3154.96|3163.71|3155.01|3163.61|3154.91|16
1629659130000|2021-08-22 19:05:30|3163.56|3154.86|3163.49|3154.79|3163.57|3154.87|3163.49|3154.79|12
1629659140000|2021-08-22 19:05:40|3163.52|3154.82|3163.54|3154.84|3163.61|3154.91|3163.51|3154.81|9
1629659150000|2021-08-22 19:05:50|3163.46|3154.76|3163.62|3154.92|3163.77|3155.07|3163.46|3154.76|16
1629659160000|2021-08-22 19:06:00|3163.63|3154.93|3164.69|3155.99|3164.72|3156.02|3163.63|3154.93|12
1629659170000|2021-08-22 19:06:10|3164.7|3156|3165.31|3156.61|3165.36|3156.66|3164.69|3155.99|28
1629659180000|2021-08-22 19:06:20|3165.42|3156.72|3166.29|3157.59|3166.34|3157.64|3165.42|3156.72|27
1629659190000|2021-08-22 19:06:30|3166.27|3157.57|3166.24|3157.54|3166.31|3157.61|3166.22|3157.52|29
1629659200000|2021-08-22 19:06:40|3166.27|3157.57|3166.36|3157.66|3166.37|3157.67|3166.25|3157.55|22
1629659210000|2021-08-22 19:06:50|3166.4|3157.7|3167.75|3159.05|3167.92|3159.22|3166.39|3157.69|35
1629659220000|2021-08-22 19:07:00|3167.59|3158.89|3167.48|3158.78|3167.61|3158.91|3167.4|3158.7|18
1629659230000|2021-08-22 19:07:10|3167.45|3158.75|3167.27|3158.57|3167.45|3158.75|3166.6|3157.9|34
1629659240000|2021-08-22 19:07:20|3167.26|3158.56|3167.67|3158.97|3167.69|3158.99|3167.21|3158.51|34
1629659250000|2021-08-22 19:07:30|3167.68|3158.98|3167.47|3158.77|3167.82|3159.12|3167.47|3158.77|22
1629659260000|2021-08-22 19:07:40|3167.45|3158.75|3167.56|3158.86|3167.65|3158.95|3167.44|3158.74|26
1629659270000|2021-08-22 19:07:50|3167.6|3158.9|3166.45|3157.75|3167.6|3158.9|3166.45|3157.75|31
1629659280000|2021-08-22 19:08:00|3166.44|3157.74|3166.6|3157.9|3166.65|3157.95|3166.43|3157.73|30
1629659290000|2021-08-22 19:08:10|3166.69|3157.99|3166.33|3157.63|3166.73|3158.03|3166.33|3157.63|30
1629659300000|2021-08-22 19:08:20|3166.31|3157.61|3166.1|3157.4|3166.42|3157.72|3166.1|3157.4|28
1629659310000|2021-08-22 19:08:30|3166.15|3157.45|3166.66|3157.96|3166.68|3157.98|3166.06|3157.36|25
1629659320000|2021-08-22 19:08:40|3166.73|3158.03|3166.64|3157.94|3166.84|3158.14|3166.51|3157.81|31
1629659330000|2021-08-22 19:08:50|3166.5|3157.8|3166.03|3157.33|3166.5|3157.8|3165.87|3157.17|31
1629659340000|2021-08-22 19:09:00|3166.06|3157.36|3165.78|3157.08|3166.19|3157.49|3165.66|3156.96|34
1629659350000|2021-08-22 19:09:10|3165.86|3157.16|3166.28|3157.58|3166.45|3157.75|3165.86|3157.16|33
1629659360000|2021-08-22 19:09:20|3166.38|3157.68|3165.86|3157.16|3166.44|3157.74|3165.8|3157.1|28
1629659370000|2021-08-22 19:09:30|3165.84|3157.14|3165.28|3156.58|3165.93|3157.23|3165.28|3156.58|30
1629659380000|2021-08-22 19:09:40|3165.26|3156.56|3165.13|3156.43|3165.32|3156.62|3165.12|3156.42|32
1629659390000|2021-08-22 19:09:50|3165.16|3156.46|3165.3|3156.6|3165.3|3156.6|3165.07|3156.37|16
1629659400000|2021-08-22 19:10:00|3165.24|3156.54|3166.07|3157.37|3166.15|3157.45|3165.24|3156.54|31
1629659410000|2021-08-22 19:10:10|3166.05|3157.35|3165.9|3157.2|3166.05|3157.35|3165.83|3157.13|29
1629659420000|2021-08-22 19:10:20|3166.05|3157.35|3165.6|3156.9|3166.08|3157.38|3165.6|3156.9|26
1629659430000|2021-08-22 19:10:30|3165.59|3156.89|3164.91|3156.21|3165.63|3156.93|3164.8|3156.1|28
1629659440000|2021-08-22 19:10:40|3164.89|3156.19|3162.42|3153.72|3164.97|3156.27|3162.42|3153.72|31
1629659450000|2021-08-22 19:10:50|3162.49|3153.79|3162.72|3154.02|3162.73|3154.03|3162.37|3153.67|29
1629659460000|2021-08-22 19:11:00|3162.71|3154.01|3162.74|3154.04|3162.74|3154.04|3162.32|3153.62|25
1629659470000|2021-08-22 19:11:10|3163.19|3154.49|3163.06|3154.36|3163.34|3154.64|3162.99|3154.29|28
1629659480000|2021-08-22 19:11:20|3163.05|3154.35|3162.81|3154.11|3163.05|3154.35|3162.75|3154.05|21
1629659490000|2021-08-22 19:11:30|3162.89|3154.19|3163.73|3155.03|3163.73|3155.03|3162.89|3154.19|24
1629659500000|2021-08-22 19:11:40|3163.9|3155.2|3164.62|3155.92|3164.68|3155.98|3163.61|3154.91|33
1629659510000|2021-08-22 19:11:50|3164.61|3155.91|3165.22|3156.52|3165.22|3156.52|3164.57|3155.87|21
1629659520000|2021-08-22 19:12:00|3165.13|3156.43|3165.08|3156.38|3165.25|3156.55|3165.05|3156.35|14
1629659530000|2021-08-22 19:12:10|3165.04|3156.34|3165.02|3156.32|3165.04|3156.34|3165.01|3156.31|8
1629659540000|2021-08-22 19:12:20|3165.01|3156.31|3164.61|3155.91|3165.36|3156.66|3164.35|3155.65|17
1629659550000|2021-08-22 19:12:30|3164.63|3155.93|3164.31|3155.61|3164.79|3156.09|3164.31|3155.61|30
1629659560000|2021-08-22 19:12:40|3164.32|3155.62|3163.39|3154.69|3164.34|3155.64|3163.1|3154.4|35
1629659570000|2021-08-22 19:12:50|3163.45|3154.75|3163.41|3154.71|3163.52|3154.82|3163.37|3154.67|24
1629659580000|2021-08-22 19:13:00|3163.42|3154.72|3163|3154.3|3163.42|3154.72|3162.76|3154.06|28
1629659590000|2021-08-22 19:13:10|3163.01|3154.31|3163.03|3154.33|3163.07|3154.37|3163|3154.3|21
1629659600000|2021-08-22 19:13:20|3163.16|3154.46|3165.13|3156.43|3165.13|3156.43|3163.16|3154.46|16
1629659610000|2021-08-22 19:13:30|3164.89|3156.19|3164.45|3155.75|3164.89|3156.19|3164.45|3155.75|16
1629659620000|2021-08-22 19:13:40|3164.38|3155.68|3164.35|3155.65|3164.38|3155.68|3164.23|3155.53|18
1629659630000|2021-08-22 19:13:50|3164.28|3155.58|3164.27|3155.57|3164.53|3155.83|3164.21|3155.51|11
1629659640000|2021-08-22 19:14:00|3164.26|3155.56|3164.27|3155.57|3164.31|3155.61|3164.22|3155.52|14
1629659650000|2021-08-22 19:14:10|3164.23|3155.53|3164.28|3155.58|3164.29|3155.59|3164.1|3155.4|10
1629659660000|2021-08-22 19:14:20|3164.27|3155.57|3163.89|3155.19|3164.36|3155.66|3163.82|3155.12|16
1629659670000|2021-08-22 19:14:30|3163.82|3155.12|3163.49|3154.79|3163.94|3155.24|3163.48|3154.78|26
1629659680000|2021-08-22 19:14:40|3163.47|3154.77|3163.42|3154.72|3163.52|3154.82|3163.35|3154.65|19
1629659690000|2021-08-22 19:14:50|3163.46|3154.76|3163.42|3154.72|3163.46|3154.76|3163.35|3154.65|17
1629659700000|2021-08-22 19:15:00|3163.38|3154.68|3165.3|3156.6|3165.3|3156.6|3163.38|3154.68|20
1629659710000|2021-08-22 19:15:10|3165.38|3156.68|3166.7|3158|3166.96|3158.26|3165.38|3156.68|30
1629659720000|2021-08-22 19:15:20|3166.72|3158.02|3166.9|3158.2|3166.98|3158.28|3166.67|3157.97|28
1629659730000|2021-08-22 19:15:30|3166.99|3158.29|3167.08|3158.38|3167.36|3158.66|3166.99|3158.29|27
1629659740000|2021-08-22 19:15:40|3167|3158.3|3167.25|3158.55|3167.41|3158.71|3166.98|3158.28|24
1629659750000|2021-08-22 19:15:50|3167.3|3158.6|3167.26|3158.56|3167.45|3158.75|3167.22|3158.52|23
1629659760000|2021-08-22 19:16:00|3167.29|3158.59|3167.82|3159.12|3167.9|3159.2|3167.24|3158.54|27
1629659770000|2021-08-22 19:16:10|3167.74|3159.04|3167.73|3159.03|3167.94|3159.24|3167.7|3159|35
1629659780000|2021-08-22 19:16:20|3167.71|3159.01|3167.72|3159.02|3167.77|3159.07|3167.61|3158.91|31
1629659790000|2021-08-22 19:16:30|3167.77|3159.07|3167.71|3159.01|3167.77|3159.07|3167.66|3158.96|17
1629659800000|2021-08-22 19:16:40|3167.73|3159.03|3167.62|3158.92|3167.76|3159.06|3167.62|3158.92|18
1629659810000|2021-08-22 19:16:50|3167.67|3158.97|3167.72|3159.02|3167.75|3159.05|3167.62|3158.92|10
1629659820000|2021-08-22 19:17:00|3167.71|3159.01|3167.77|3159.07|3167.78|3159.08|3167.71|3159.01|14
1629659830000|2021-08-22 19:17:10|3167.76|3159.06|3167.68|3158.98|3167.78|3159.08|3167.63|3158.93|12
1629659840000|2021-08-22 19:17:20|3167.67|3158.97|3167.67|3158.97|3167.76|3159.06|3167.64|3158.94|15
1629659850000|2021-08-22 19:17:30|3167.66|3158.96|3167.34|3158.64|3167.71|3159.01|3167.34|3158.64|30
1629659860000|2021-08-22 19:17:40|3167.35|3158.65|3165.64|3156.94|3167.35|3158.65|3165.46|3156.76|33
1629659870000|2021-08-22 19:17:50|3165.65|3156.95|3166.95|3158.25|3166.96|3158.26|3165.56|3156.86|31
1629659880000|2021-08-22 19:18:00|3166.98|3158.28|3167.25|3158.55|3167.28|3158.58|3166.92|3158.22|30
1629659890000|2021-08-22 19:18:10|3167.23|3158.53|3166.81|3158.11|3167.3|3158.6|3166.81|3158.11|34
1629659900000|2021-08-22 19:18:20|3166.85|3158.15|3166.65|3157.95|3166.87|3158.17|3166.62|3157.92|30
1629659910000|2021-08-22 19:18:30|3166.68|3157.98|3166.77|3158.07|3166.81|3158.11|3166.64|3157.94|27
1629659920000|2021-08-22 19:18:40|3166.75|3158.05|3166.67|3157.97|3166.79|3158.09|3166.67|3157.97|28
1629659930000|2021-08-22 19:18:50|3166.73|3158.03|3166.64|3157.94|3166.75|3158.05|3166.64|3157.94|38
1629659940000|2021-08-22 19:19:00|3166.62|3157.92|3167.29|3158.59|3167.31|3158.61|3166.62|3157.92|23
1629659950000|2021-08-22 19:19:10|3167.31|3158.61|3167.47|3158.77|3167.47|3158.77|3167.25|3158.55|12
1629659960000|2021-08-22 19:19:20|3167.5|3158.8|3167.55|3158.85|3167.55|3158.85|3167.5|3158.8|5
1629659970000|2021-08-22 19:19:30|3167.58|3158.88|3168.02|3159.32|3168.02|3159.32|3167.58|3158.88|9
1629659980000|2021-08-22 19:19:40|3168.03|3159.33|3168.7|3160|3168.7|3160|3167.97|3159.27|13
1629659990000|2021-08-22 19:19:50|3168.64|3159.94|3169.75|3161.05|3169.76|3161.06|3168.62|3159.92|32
1629660000000|2021-08-22 19:20:00|3169.74|3161.04|3172.83|3164.13|3172.83|3164.13|3169.74|3161.04|34
1629660010000|2021-08-22 19:20:10|3172.71|3164.01|3173.93|3165.23|3174.35|3165.65|3172.71|3164.01|35
1629660020000|2021-08-22 19:20:20|3173.9|3165.2|3173.82|3165.12|3173.91|3165.21|3173.78|3165.08|31
1629660030000|2021-08-22 19:20:30|3173.84|3165.14|3174.62|3165.92|3174.62|3165.92|3173.78|3165.08|30
1629660040000|2021-08-22 19:20:40|3174.63|3165.93|3175.35|3166.65|3175.35|3166.65|3174.63|3165.93|16
1629660050000|2021-08-22 19:20:50|3175.34|3166.64|3175.43|3166.73|3175.43|3166.73|3175.32|3166.62|19
1629660060000|2021-08-22 19:21:00|3175.45|3166.75|3175.24|3166.54|3175.47|3166.77|3175.06|3166.36|14
1629660070000|2021-08-22 19:21:10|3175.22|3166.52|3174.48|3165.78|3175.27|3166.57|3174.47|3165.77|25
1629660080000|2021-08-22 19:21:20|3174.52|3165.82|3174.34|3165.64|3174.52|3165.82|3174.2|3165.5|33
1629660090000|2021-08-22 19:21:30|3174.27|3165.57|3174.12|3165.42|3174.77|3166.07|3174.12|3165.42|31
1629660100000|2021-08-22 19:21:40|3174.07|3165.37|3174.2|3165.5|3174.28|3165.58|3174.04|3165.34|30
1629660110000|2021-08-22 19:21:50|3174.22|3165.52|3173.98|3165.28|3174.25|3165.55|3173.98|3165.28|29
1629660120000|2021-08-22 19:22:00|3174.01|3165.31|3173.65|3164.95|3174.15|3165.45|3173.36|3164.66|30
1629660130000|2021-08-22 19:22:10|3173.68|3164.98|3174.78|3166.08|3174.8|3166.1|3173.68|3164.98|22
1629660140000|2021-08-22 19:22:20|3174.8|3166.1|3175.51|3166.81|3175.51|3166.81|3174.8|3166.1|15
1629660150000|2021-08-22 19:22:30|3175.53|3166.83|3175.49|3166.79|3175.6|3166.9|3175.41|3166.71|9
1629660160000|2021-08-22 19:22:40|3175.6|3166.9|3175.66|3166.96|3175.66|3166.96|3175.53|3166.83|12
1629660170000|2021-08-22 19:22:50|3175.67|3166.97|3175.78|3167.08|3175.82|3167.12|3175.65|3166.95|11
1629660180000|2021-08-22 19:23:00|3175.82|3167.12|3175.94|3167.24|3175.94|3167.24|3175.82|3167.12|9
1629660190000|2021-08-22 19:23:10|3175.93|3167.23|3175.93|3167.23|3175.96|3167.26|3175.87|3167.17|15
1629660200000|2021-08-22 19:23:20|3175.94|3167.24|3177.88|3169.18|3177.88|3169.18|3175.94|3167.24|27
1629660210000|2021-08-22 19:23:30|3177.89|3169.19|3178.11|3169.41|3178.11|3169.41|3177.86|3169.16|19
1629660220000|2021-08-22 19:23:40|3178.03|3169.33|3177.64|3168.94|3178.03|3169.33|3177.48|3168.78|15
1629660230000|2021-08-22 19:23:50|3177.65|3168.95|3178.33|3169.63|3178.34|3169.64|3177.63|3168.93|19
1629660240000|2021-08-22 19:24:00|3178.31|3169.61|3177.79|3169.09|3178.36|3169.66|3177.78|3169.08|28
1629660250000|2021-08-22 19:24:10|3177.77|3169.07|3178.79|3170.09|3178.79|3170.09|3177.16|3168.46|35
1629660260000|2021-08-22 19:24:20|3178.83|3170.13|3179.54|3170.84|3179.78|3171.08|3178.83|3170.13|32
1629660270000|2021-08-22 19:24:30|3179.55|3170.85|3179.86|3171.16|3179.91|3171.21|3179.52|3170.82|27
1629660280000|2021-08-22 19:24:40|3179.92|3171.22|3180.02|3171.32|3180.08|3171.38|3179.89|3171.19|21
1629660290000|2021-08-22 19:24:50|3180.03|3171.33|3180.2|3171.5|3180.42|3171.72|3180.03|3171.33|19
1629660300000|2021-08-22 19:25:00|3180.25|3171.55|3180.37|3171.67|3180.44|3171.74|3180.2|3171.5|31
1629660310000|2021-08-22 19:25:10|3180.54|3171.84|3180.9|3172.2|3180.9|3172.2|3180.54|3171.84|13
1629660320000|2021-08-22 19:25:20|3180.95|3172.25|3181.04|3172.34|3181.08|3172.38|3180.95|3172.25|24
1629660330000|2021-08-22 19:25:30|3181.07|3172.37|3181|3172.3|3181.08|3172.38|3180.35|3171.65|27
1629660340000|2021-08-22 19:25:40|3180.95|3172.25|3180.95|3172.25|3181|3172.3|3180.85|3172.15|23
1629660350000|2021-08-22 19:25:50|3180.92|3172.22|3180.93|3172.23|3180.95|3172.25|3180.92|3172.22|5
1629660360000|2021-08-22 19:26:00|3180.95|3172.25|3180.61|3171.91|3180.95|3172.25|3180.61|3171.91|22
1629660370000|2021-08-22 19:26:10|3180.58|3171.88|3180.57|3171.87|3180.69|3171.99|3180.47|3171.77|30
1629660380000|2021-08-22 19:26:20|3180.55|3171.85|3180.92|3172.22|3180.99|3172.29|3180.02|3171.32|28
1629660390000|2021-08-22 19:26:30|3180.93|3172.23|3181.26|3172.56|3181.44|3172.74|3180.93|3172.23|29
1629660400000|2021-08-22 19:26:40|3181.11|3172.41|3180.6|3171.9|3181.19|3172.49|3180.46|3171.76|36
1629660410000|2021-08-22 19:26:50|3180.69|3171.99|3180.65|3171.95|3180.94|3172.24|3180.42|3171.72|35
1629660420000|2021-08-22 19:27:00|3180.59|3171.89|3178.31|3169.61|3180.65|3171.95|3178.1|3169.4|38
1629660430000|2021-08-22 19:27:10|3178.67|3169.97|3178.45|3169.75|3179.1|3170.4|3178.4|3169.7|27
1629660440000|2021-08-22 19:27:20|3178.46|3169.76|3177.84|3169.14|3178.65|3169.95|3177.74|3169.04|31
1629660450000|2021-08-22 19:27:30|3177.87|3169.17|3177.93|3169.23|3177.93|3169.23|3176.94|3168.24|32
1629660460000|2021-08-22 19:27:40|3177.94|3169.24|3178.74|3170.04|3178.74|3170.04|3177.81|3169.11|30
1629660470000|2021-08-22 19:27:50|3178.75|3170.05|3179.12|3170.42|3179.21|3170.51|3178.71|3170.01|26
1629660480000|2021-08-22 19:28:00|3179.11|3170.41|3179.49|3170.79|3179.62|3170.92|3178.92|3170.22|31
1629660490000|2021-08-22 19:28:10|3179.5|3170.8|3178.06|3169.36|3179.5|3170.8|3178.03|3169.33|35
1629660500000|2021-08-22 19:28:20|3178.07|3169.37|3177.29|3168.59|3178.11|3169.41|3177.01|3168.31|36
1629660510000|2021-08-22 19:28:30|3177.38|3168.68|3176.77|3168.07|3177.38|3168.68|3176.77|3168.07|33
1629660520000|2021-08-22 19:28:40|3176.68|3167.98|3176.73|3168.03|3176.84|3168.14|3176.59|3167.89|34
1629660530000|2021-08-22 19:28:50|3176.82|3168.12|3179.67|3170.97|3179.84|3171.14|3176.82|3168.12|39
1629660540000|2021-08-22 19:29:00|3179.74|3171.04|3179.36|3170.66|3179.74|3171.04|3179.3|3170.6|34
1629660550000|2021-08-22 19:29:10|3179.34|3170.64|3179.65|3170.95|3179.65|3170.95|3179.19|3170.49|33
1629660560000|2021-08-22 19:29:20|3179.53|3170.83|3179.2|3170.5|3179.65|3170.95|3179.06|3170.36|31
1629660570000|2021-08-22 19:29:30|3179.17|3170.47|3178.96|3170.26|3179.38|3170.68|3178.94|3170.24|27
1629660580000|2021-08-22 19:29:40|3178.94|3170.24|3179.59|3170.89|3179.7|3171|3178.91|3170.21|30
1629660590000|2021-08-22 19:29:50|3179.47|3170.77|3179.6|3170.9|3179.62|3170.92|3179.38|3170.68|19
1629660600000|2021-08-22 19:30:00|3179.62|3170.92|3179.75|3171.05|3179.75|3171.05|3179.56|3170.86|24
1629660610000|2021-08-22 19:30:10|3179.77|3171.07|3180.72|3172.02|3180.78|3172.08|3179.67|3170.97|31
1629660620000|2021-08-22 19:30:20|3180.68|3171.98|3179.89|3171.19|3180.68|3171.98|3179.89|3171.19|21
1629660630000|2021-08-22 19:30:30|3179.75|3171.05|3179.26|3170.56|3179.75|3171.05|3179.25|3170.55|27
1629660640000|2021-08-22 19:30:40|3179.3|3170.6|3177.98|3169.28|3179.34|3170.64|3177.98|3169.28|23
1629660650000|2021-08-22 19:30:50|3177.93|3169.23|3178.12|3169.42|3178.17|3169.47|3177.79|3169.09|27
1629660660000|2021-08-22 19:31:00|3178.1|3169.4|3178.24|3169.54|3178.33|3169.63|3178.08|3169.38|16
1629660670000|2021-08-22 19:31:10|3177.95|3169.25|3177.1|3168.4|3178.08|3169.38|3177.1|3168.4|29
1629660680000|2021-08-22 19:31:20|3177.11|3168.41|3177.05|3168.35|3177.36|3168.66|3176.94|3168.24|34
1629660690000|2021-08-22 19:31:30|3177.06|3168.36|3176.91|3168.21|3177.13|3168.43|3176.91|3168.21|32
1629660700000|2021-08-22 19:31:40|3176.92|3168.22|3176.83|3168.13|3177.12|3168.42|3176.74|3168.04|35
1629660710000|2021-08-22 19:31:50|3176.74|3168.04|3176.41|3167.71|3176.74|3168.04|3176.31|3167.61|27
1629660720000|2021-08-22 19:32:00|3176.36|3167.66|3177.12|3168.42|3177.12|3168.42|3176.36|3167.66|25
1629660730000|2021-08-22 19:32:10|3177.1|3168.4|3176.95|3168.25|3177.2|3168.5|3176.92|3168.22|18
1629660740000|2021-08-22 19:32:20|3177.04|3168.34|3177.04|3168.34|3177.05|3168.35|3176.95|3168.25|8
1629660750000|2021-08-22 19:32:30|3177.05|3168.35|3176.87|3168.17|3177.1|3168.4|3176.78|3168.08|23
1629660760000|2021-08-22 19:32:40|3176.89|3168.19|3176.86|3168.16|3176.92|3168.22|3176.82|3168.12|10
1629660770000|2021-08-22 19:32:50|3176.85|3168.15|3176.78|3168.08|3177.03|3168.33|3176.78|3168.08|21
1629660780000|2021-08-22 19:33:00|3176.69|3167.99|3175.93|3167.23|3176.69|3167.99|3175.93|3167.23|31
1629660790000|2021-08-22 19:33:10|3176.02|3167.32|3176.01|3167.31|3176.05|3167.35|3175.93|3167.23|24
1629660800000|2021-08-22 19:33:20|3175.94|3167.24|3177.26|3168.56|3177.41|3168.71|3175.94|3167.24|31
1629660810000|2021-08-22 19:33:30|3177.28|3168.58|3177.09|3168.39|3177.34|3168.64|3177.09|3168.39|33
1629660820000|2021-08-22 19:33:40|3177.11|3168.41|3177.74|3169.04|3177.74|3169.04|3177.05|3168.35|31
1629660830000|2021-08-22 19:33:50|3177.71|3169.01|3178.37|3169.67|3178.37|3169.67|3177.71|3169.01|18
1629660840000|2021-08-22 19:34:00|3178.38|3169.68|3178.35|3169.65|3178.38|3169.68|3178.33|3169.63|21
1629660850000|2021-08-22 19:34:10|3178.34|3169.64|3178.39|3169.69|3178.4|3169.7|3178.34|3169.64|19
1629660860000|2021-08-22 19:34:20|3178.38|3169.68|3178.94|3170.24|3179.03|3170.33|3178.38|3169.68|13
1629660870000|2021-08-22 19:34:30|3178.97|3170.27|3178.94|3170.24|3179.17|3170.47|3178.87|3170.17|9
1629660880000|2021-08-22 19:34:40|3178.97|3170.27|3179.43|3170.73|3179.57|3170.87|3178.94|3170.24|22
1629660890000|2021-08-22 19:34:50|3179.46|3170.76|3178.64|3169.94|3179.5|3170.8|3178.54|3169.84|32
1629660900000|2021-08-22 19:35:00|3178.61|3169.91|3178.47|3169.77|3178.65|3169.95|3178.45|3169.75|24
1629660910000|2021-08-22 19:35:10|3178.46|3169.76|3177.59|3168.89|3178.46|3169.76|3177.02|3168.32|34
1629660920000|2021-08-22 19:35:20|3177.6|3168.9|3177.71|3169.01|3177.71|3169.01|3177.31|3168.61|27
1629660930000|2021-08-22 19:35:30|3177.73|3169.03|3177.35|3168.65|3177.78|3169.08|3177.35|3168.65|31
1629660940000|2021-08-22 19:35:40|3177.31|3168.61|3177.15|3168.45|3177.41|3168.71|3177.14|3168.44|34
1629660950000|2021-08-22 19:35:50|3177.14|3168.44|3176.22|3167.52|3177.17|3168.47|3176.22|3167.52|35
1629660960000|2021-08-22 19:36:00|3176.23|3167.53|3176.06|3167.36|3176.23|3167.53|3176|3167.3|34
1629660970000|2021-08-22 19:36:10|3176.08|3167.38|3177.17|3168.47|3177.98|3169.28|3176.06|3167.36|38
1629660980000|2021-08-22 19:36:20|3177.16|3168.46|3176.82|3168.12|3177.16|3168.46|3176.65|3167.95|34
1629660990000|2021-08-22 19:36:30|3176.85|3168.15|3175.78|3167.08|3176.85|3168.15|3175.18|3166.48|34
1629661000000|2021-08-22 19:36:40|3175.79|3167.09|3179.24|3170.54|3179.24|3170.54|3175.77|3167.07|37
1629661010000|2021-08-22 19:36:50|3179.27|3170.57|3179.29|3170.59|3179.54|3170.84|3179.21|3170.51|25
1629661020000|2021-08-22 19:37:00|3179.27|3170.57|3179.14|3170.44|3179.4|3170.7|3179.1|3170.4|30
1629661030000|2021-08-22 19:37:10|3179.19|3170.49|3179.19|3170.49|3179.36|3170.66|3178.8|3170.1|21
1629661040000|2021-08-22 19:37:20|3179.18|3170.48|3179.15|3170.45|3179.28|3170.58|3179|3170.3|24
1629661050000|2021-08-22 19:37:30|3179.17|3170.47|3179.17|3170.47|3179.21|3170.51|3179.04|3170.34|15
1629661060000|2021-08-22 19:37:40|3179.08|3170.38|3179.61|3170.91|3179.8|3171.1|3179.08|3170.38|24
1629661070000|2021-08-22 19:37:50|3179.64|3170.94|3179.6|3170.9|3179.66|3170.96|3179.53|3170.83|33
1629661080000|2021-08-22 19:38:00|3179.61|3170.91|3180.55|3171.85|3180.57|3171.87|3179.1|3170.4|36
1629661090000|2021-08-22 19:38:10|3180.65|3171.95|3180.57|3171.87|3180.85|3172.15|3180.57|3171.87|32
1629661100000|2021-08-22 19:38:20|3180.53|3171.83|3180.95|3172.25|3180.97|3172.27|3180.51|3171.81|24
1629661110000|2021-08-22 19:38:30|3180.94|3172.24|3180.85|3172.15|3181.06|3172.36|3180.85|3172.15|23
1629661120000|2021-08-22 19:38:40|3180.87|3172.17|3180.84|3172.14|3180.91|3172.21|3180.84|3172.14|22
1629661130000|2021-08-22 19:38:50|3180.85|3172.15|3180.87|3172.17|3180.92|3172.22|3180.81|3172.11|20
1629661140000|2021-08-22 19:39:00|3180.9|3172.2|3180.9|3172.2|3180.92|3172.22|3180.9|3172.2|5
1629661150000|2021-08-22 19:39:10|3180.92|3172.22|3179.95|3171.25|3180.94|3172.24|3179.92|3171.22|29
1629661160000|2021-08-22 19:39:20|3179.88|3171.18|3179.81|3171.11|3179.89|3171.19|3179.57|3170.87|33
1629661170000|2021-08-22 19:39:30|3179.8|3171.1|3179.3|3170.6|3179.85|3171.15|3179.22|3170.52|16
1629661180000|2021-08-22 19:39:40|3179.36|3170.66|3179.38|3170.68|3179.51|3170.81|3179.36|3170.66|28
1629661190000|2021-08-22 19:39:50|3179.39|3170.69|3179.36|3170.66|3179.55|3170.85|3179.34|3170.64|21
1629661200000|2021-08-22 19:40:00|3179.21|3170.51|3180.28|3171.58|3180.63|3171.93|3178.27|3169.57|37
1629661210000|2021-08-22 19:40:10|3180.31|3171.61|3180.23|3171.53|3180.32|3171.62|3180.06|3171.36|36
1629661220000|2021-08-22 19:40:20|3180.13|3171.43|3179.94|3171.24|3180.2|3171.5|3179.87|3171.17|27
1629661230000|2021-08-22 19:40:30|3179.92|3171.22|3179.83|3171.13|3179.98|3171.28|3179.8|3171.1|25
1629661240000|2021-08-22 19:40:40|3179.82|3171.12|3179.87|3171.17|3179.96|3171.26|3179.79|3171.09|31
1629661250000|2021-08-22 19:40:50|3179.88|3171.18|3180.03|3171.33|3180.14|3171.44|3179.81|3171.11|31
1629661260000|2021-08-22 19:41:00|3180.02|3171.32|3179.89|3171.19|3180.03|3171.33|3179.86|3171.16|30
1629661270000|2021-08-22 19:41:10|3179.88|3171.18|3179.82|3171.12|3179.94|3171.24|3179.79|3171.09|28
1629661280000|2021-08-22 19:41:20|3179.83|3171.13|3179.24|3170.54|3179.83|3171.13|3179.22|3170.52|29
1629661290000|2021-08-22 19:41:30|3179.28|3170.58|3179.18|3170.48|3179.29|3170.59|3179.14|3170.44|21
1629661300000|2021-08-22 19:41:40|3179.17|3170.47|3178.92|3170.22|3179.17|3170.47|3178.92|3170.22|25
1629661310000|2021-08-22 19:41:50|3179|3170.3|3178.79|3170.09|3179|3170.3|3178.72|3170.02|30
1629661320000|2021-08-22 19:42:00|3178.78|3170.08|3178.85|3170.15|3178.85|3170.15|3178.67|3169.97|31
1629661330000|2021-08-22 19:42:10|3178.84|3170.14|3178.73|3170.03|3178.87|3170.17|3178.73|3170.03|14
1629661340000|2021-08-22 19:42:20|3178.71|3170.01|3177.64|3168.94|3178.71|3170.01|3177.63|3168.93|15
1629661350000|2021-08-22 19:42:30|3177.74|3169.04|3177.44|3168.74|3177.76|3169.06|3177.44|3168.74|18
1629661360000|2021-08-22 19:42:40|3177.46|3168.76|3177.14|3168.44|3177.46|3168.76|3177.05|3168.35|23
1629661370000|2021-08-22 19:42:50|3177.11|3168.41|3176.99|3168.29|3177.12|3168.42|3176.98|3168.28|21
1629661380000|2021-08-22 19:43:00|3176.98|3168.28|3177.11|3168.41|3177.15|3168.45|3176.92|3168.22|16
1629661390000|2021-08-22 19:43:10|3177.13|3168.43|3176.8|3168.1|3177.13|3168.43|3176.8|3168.1|24
1629661400000|2021-08-22 19:43:20|3176.86|3168.16|3176.77|3168.07|3176.86|3168.16|3176.77|3168.07|3
1629661410000|2021-08-22 19:43:30|3176.74|3168.04|3176.84|3168.14|3176.92|3168.22|3176.74|3168.04|10
1629661420000|2021-08-22 19:43:40|3176.8|3168.1|3176.78|3168.08|3176.8|3168.1|3176.78|3168.08|2
1629661430000|2021-08-22 19:43:50|3176.79|3168.09|3176.68|3167.98|3176.79|3168.09|3176.68|3167.98|8
1629661440000|2021-08-22 19:44:00|3176.69|3167.99|3176.77|3168.07|3176.77|3168.07|3176.68|3167.98|6
1629661450000|2021-08-22 19:44:10|3176.78|3168.08|3176.74|3168.04|3176.78|3168.08|3176.72|3168.02|8
1629661460000|2021-08-22 19:44:20|3176.73|3168.03|3176.69|3167.99|3176.74|3168.04|3176.67|3167.97|11
1629661470000|2021-08-22 19:44:30|3176.75|3168.05|3177.91|3169.21|3178.07|3169.37|3176.75|3168.05|22
1629661480000|2021-08-22 19:44:40|3177.9|3169.2|3177.36|3168.66|3178.04|3169.34|3177.36|3168.66|23
1629661490000|2021-08-22 19:44:50|3177.27|3168.57|3177.29|3168.59|3177.32|3168.62|3177.19|3168.49|7
1629661500000|2021-08-22 19:45:00|3177.3|3168.6|3176.21|3167.51|3177.32|3168.62|3176.14|3167.44|26
1629661510000|2021-08-22 19:45:10|3176.19|3167.49|3176.11|3167.41|3176.22|3167.52|3176.11|3167.41|30
1629661520000|2021-08-22 19:45:20|3176.15|3167.45|3176.15|3167.45|3176.22|3167.52|3176.13|3167.43|21
1629661530000|2021-08-22 19:45:30|3176.18|3167.48|3176.09|3167.39|3176.32|3167.62|3176.02|3167.32|23
1629661540000|2021-08-22 19:45:40|3176.07|3167.37|3175.09|3166.39|3176.12|3167.42|3175.05|3166.35|31
1629661550000|2021-08-22 19:45:50|3175.05|3166.35|3173.14|3164.44|3175.08|3166.38|3173.03|3164.33|30
1629661560000|2021-08-22 19:46:00|3173.08|3164.38|3173.36|3164.66|3173.54|3164.84|3173.06|3164.36|33
1629661570000|2021-08-22 19:46:10|3173.38|3164.68|3173.07|3164.37|3173.38|3164.68|3173.06|3164.36|27
1629661580000|2021-08-22 19:46:20|3172.99|3164.29|3172.74|3164.04|3172.99|3164.29|3172.72|3164.02|22
1629661590000|2021-08-22 19:46:30|3172.73|3164.03|3172.28|3163.58|3172.75|3164.05|3172.26|3163.56|30
1629661600000|2021-08-22 19:46:40|3172.26|3163.56|3171.73|3163.03|3172.27|3163.57|3171.73|3163.03|28
1629661610000|2021-08-22 19:46:50|3171.71|3163.01|3171.87|3163.17|3171.87|3163.17|3171.71|3163.01|8
1629661620000|2021-08-22 19:47:00|3171.89|3163.19|3172.46|3163.76|3172.48|3163.78|3171.89|3163.19|30
1629661630000|2021-08-22 19:47:10|3172.47|3163.77|3173.67|3164.97|3173.67|3164.97|3172.36|3163.66|19
1629661640000|2021-08-22 19:47:20|3173.69|3164.99|3173.25|3164.55|3173.9|3165.2|3173.25|3164.55|26
1629661650000|2021-08-22 19:47:30|3173.21|3164.51|3172.35|3163.65|3173.22|3164.52|3172.28|3163.58|27
1629661660000|2021-08-22 19:47:40|3172.34|3163.64|3172.06|3163.36|3172.34|3163.64|3172.04|3163.34|22
1629661670000|2021-08-22 19:47:50|3172.05|3163.35|3172.17|3163.47|3172.24|3163.54|3172.05|3163.35|21
1629661680000|2021-08-22 19:48:00|3172.18|3163.48|3172.1|3163.4|3172.19|3163.49|3172.07|3163.37|28
1629661690000|2021-08-22 19:48:10|3172.09|3163.39|3171.15|3162.45|3172.17|3163.47|3170.55|3161.85|37
1629661700000|2021-08-22 19:48:20|3171.14|3162.44|3171.99|3163.29|3172.07|3163.37|3171.12|3162.42|22
1629661710000|2021-08-22 19:48:30|3172.02|3163.32|3173.19|3164.49|3173.19|3164.49|3172|3163.3|33
1629661720000|2021-08-22 19:48:40|3173.21|3164.51|3171.65|3162.95|3173.28|3164.58|3171.63|3162.93|29
1629661730000|2021-08-22 19:48:50|3171.6|3162.9|3171.19|3162.49|3171.6|3162.9|3171.12|3162.42|16
1629661740000|2021-08-22 19:49:00|3171.16|3162.46|3171.2|3162.5|3171.27|3162.57|3171.15|3162.45|22
1629661750000|2021-08-22 19:49:10|3171.25|3162.55|3171.25|3162.55|3171.26|3162.56|3171.14|3162.44|17
1629661760000|2021-08-22 19:49:20|3171.28|3162.58|3171.34|3162.64|3171.36|3162.66|3171.28|3162.58|11
1629661770000|2021-08-22 19:49:30|3171.35|3162.65|3171.3|3162.6|3171.37|3162.67|3171.29|3162.59|14
1629661780000|2021-08-22 19:49:40|3171.32|3162.62|3173.41|3164.71|3173.55|3164.85|3171.32|3162.62|35
1629661790000|2021-08-22 19:49:50|3173.45|3164.75|3173.63|3164.93|3173.74|3165.04|3173.45|3164.75|27
1629661800000|2021-08-22 19:50:00|3173.56|3164.86|3173.61|3164.91|3173.88|3165.18|3173.54|3164.84|25
1629661810000|2021-08-22 19:50:10|3173.6|3164.9|3173.55|3164.85|3173.61|3164.91|3173.48|3164.78|28
1629661820000|2021-08-22 19:50:20|3173.56|3164.86|3173.29|3164.59|3173.6|3164.9|3173.28|3164.58|16
1629661830000|2021-08-22 19:50:30|3173.28|3164.58|3171.65|3162.95|3173.28|3164.58|3171.5|3162.8|34
1629661840000|2021-08-22 19:50:40|3171.64|3162.94|3171.88|3163.18|3171.93|3163.23|3171.59|3162.89|29
1629661850000|2021-08-22 19:50:50|3171.94|3163.24|3171.25|3162.55|3171.94|3163.24|3171.25|3162.55|30
1629661860000|2021-08-22 19:51:00|3171.37|3162.67|3170.87|3162.17|3171.46|3162.76|3170.87|3162.17|28
1629661870000|2021-08-22 19:51:10|3170.84|3162.14|3169.64|3160.94|3170.84|3162.14|3169.64|3160.94|32
1629661880000|2021-08-22 19:51:20|3169.61|3160.91|3168.33|3159.63|3169.62|3160.92|3168.17|3159.47|34
1629661890000|2021-08-22 19:51:30|3168.37|3159.67|3168.31|3159.61|3168.43|3159.73|3168.18|3159.48|31
1629661900000|2021-08-22 19:51:40|3168.25|3159.55|3170.1|3161.4|3170.77|3162.07|3168.23|3159.53|38
1629661910000|2021-08-22 19:51:50|3169.91|3161.21|3169.29|3160.59|3169.91|3161.21|3169.24|3160.54|30
1629661920000|2021-08-22 19:52:00|3169.38|3160.68|3170.32|3161.62|3171.22|3162.52|3169.38|3160.68|22
1629661930000|2021-08-22 19:52:10|3170.29|3161.59|3170.33|3161.63|3170.7|3162|3169.79|3161.09|32
1629661940000|2021-08-22 19:52:20|3170.35|3161.65|3170.61|3161.91|3170.73|3162.03|3170.35|3161.65|29
1629661950000|2021-08-22 19:52:30|3170.58|3161.88|3170.69|3161.99|3170.8|3162.1|3169.81|3161.11|37
1629661960000|2021-08-22 19:52:40|3170.68|3161.98|3170.67|3161.97|3170.68|3161.98|3170.37|3161.67|26
1629661970000|2021-08-22 19:52:50|3170.59|3161.89|3169.76|3161.06|3170.59|3161.89|3169.76|3161.06|31
1629661980000|2021-08-22 19:53:00|3169.79|3161.09|3170.07|3161.37|3170.07|3161.37|3169.67|3160.97|20
1629661990000|2021-08-22 19:53:10|3170.06|3161.36|3170.17|3161.47|3170.21|3161.51|3169.94|3161.24|21
1629662000000|2021-08-22 19:53:20|3170.21|3161.51|3169.58|3160.88|3170.22|3161.52|3169.58|3160.88|18
1629662010000|2021-08-22 19:53:30|3169.6|3160.9|3169.59|3160.89|3169.82|3161.12|3169.51|3160.81|23
1629662020000|2021-08-22 19:53:40|3169.58|3160.88|3169.87|3161.17|3169.97|3161.27|3169.55|3160.85|35
1629662030000|2021-08-22 19:53:50|3169.8|3161.1|3169.96|3161.26|3169.96|3161.26|3169.66|3160.96|32
1629662040000|2021-08-22 19:54:00|3169.97|3161.27|3172.56|3163.86|3172.59|3163.89|3169.89|3161.19|36
1629662050000|2021-08-22 19:54:10|3172.54|3163.84|3173.49|3164.79|3173.61|3164.91|3172.54|3163.84|34
1629662060000|2021-08-22 19:54:20|3173.53|3164.83|3173.85|3165.15|3173.89|3165.19|3173.43|3164.73|31
1629662070000|2021-08-22 19:54:30|3173.86|3165.16|3173.69|3164.99|3173.86|3165.16|3173.69|3164.99|11
1629662080000|2021-08-22 19:54:40|3173.68|3164.98|3173.82|3165.12|3173.9|3165.2|3173.61|3164.91|30
1629662090000|2021-08-22 19:54:50|3173.8|3165.1|3172.74|3164.04|3173.81|3165.11|3172.73|3164.03|34
1629662100000|2021-08-22 19:55:00|3172.73|3164.03|3173.71|3165.01|3173.71|3165.01|3172.73|3164.03|28
1629662110000|2021-08-22 19:55:10|3173.67|3164.97|3174.09|3165.39|3174.09|3165.39|3173.61|3164.91|28
1629662120000|2021-08-22 19:55:20|3174.06|3165.36|3174.05|3165.35|3174.15|3165.45|3173.97|3165.27|22
1629662130000|2021-08-22 19:55:30|3174.09|3165.39|3174.09|3165.39|3174.15|3165.45|3174|3165.3|24
1629662140000|2021-08-22 19:55:40|3174.06|3165.36|3174.14|3165.44|3174.14|3165.44|3174.06|3165.36|11
1629662150000|2021-08-22 19:55:50|3174.07|3165.37|3174.08|3165.38|3174.12|3165.42|3173.85|3165.15|18
1629662160000|2021-08-22 19:56:00|3174.07|3165.37|3173.17|3164.47|3174.11|3165.41|3173.17|3164.47|24
1629662170000|2021-08-22 19:56:10|3173.06|3164.36|3173.01|3164.31|3173.17|3164.47|3172.26|3163.56|31
1629662180000|2021-08-22 19:56:20|3173.06|3164.36|3174.36|3165.66|3174.36|3165.66|3173.06|3164.36|30
1629662190000|2021-08-22 19:56:30|3174.45|3165.75|3174|3165.3|3174.54|3165.84|3174|3165.3|23
1629662200000|2021-08-22 19:56:40|3174.02|3165.32|3174.77|3166.07|3174.77|3166.07|3173.98|3165.28|22
1629662210000|2021-08-22 19:56:50|3174.88|3166.18|3174.88|3166.18|3175|3166.3|3174.78|3166.08|20
1629662220000|2021-08-22 19:57:00|3174.89|3166.19|3175.37|3166.67|3175.39|3166.69|3174.87|3166.17|18
1629662230000|2021-08-22 19:57:10|3175.33|3166.63|3175.7|3167|3175.84|3167.14|3175.23|3166.53|23
1629662240000|2021-08-22 19:57:20|3175.65|3166.95|3176.78|3166.58|3176.81|3167.34|3175.65|3166.53|28
1629662250000|2021-08-22 19:57:30|3176.77|3166.57|3176.89|3166.69|3176.97|3166.77|3176.75|3166.55|26
1629662260000|2021-08-22 19:57:40|3176.86|3166.66|3176.9|3166.7|3176.92|3166.72|3176.84|3166.64|25
1629662270000|2021-08-22 19:57:50|3176.93|3166.73|3177.68|3167.48|3177.74|3167.54|3176.93|3166.73|29
1629662280000|2021-08-22 19:58:00|3177.71|3167.51|3179.36|3169.16|3179.41|3169.21|3177.68|3167.48|34
1629662290000|2021-08-22 19:58:10|3179.39|3169.19|3179.28|3169.08|3179.47|3169.27|3179.15|3168.95|29
1629662300000|2021-08-22 19:58:20|3179.33|3169.13|3179.48|3169.28|3179.48|3169.28|3179.31|3169.11|32
1629662310000|2021-08-22 19:58:30|3179.53|3169.33|3179.77|3169.57|3179.88|3169.68|3179.36|3169.16|21
1629662320000|2021-08-22 19:58:40|3179.78|3169.58|3180.13|3169.93|3180.14|3169.94|3179.78|3169.58|16
1629662330000|2021-08-22 19:58:50|3180.15|3169.95|3180.18|3169.98|3180.18|3169.98|3179.95|3169.75|26
1629662340000|2021-08-22 19:59:00|3180.2|3170|3180.31|3170.11|3180.46|3170.26|3180.2|3170|23
1629662350000|2021-08-22 19:59:10|3180.32|3170.12|3181.52|3171.32|3181.58|3171.38|3180.32|3170.12|16
1629662360000|2021-08-22 19:59:20|3181.51|3171.31|3182.06|3171.86|3182.48|3172.28|3181.4|3171.2|35
1629662370000|2021-08-22 19:59:30|3182.02|3171.82|3181.74|3171.54|3182.7|3172.5|3181.74|3171.54|31
1629662380000|2021-08-22 19:59:40|3181.7|3171.5|3182.84|3172.64|3182.84|3172.64|3181.58|3171.38|34
1629662390000|2021-08-22 19:59:50|3182.82|3172.62|3182.47|3172.27|3182.82|3172.62|3181.93|3171.73|36
1629662400000|2021-08-22 20:00:00|3182.4|3172.2|3180.74|3170.54|3182.4|3172.2|3180.53|3170.33|40
1629662410000|2021-08-22 20:00:10|3180.71|3170.51|3177.17|3166.97|3180.71|3170.51|3177.17|3166.97|35
1629662420000|2021-08-22 20:00:20|3177.08|3166.88|3176.45|3166.25|3177.26|3167.06|3175.99|3165.79|38
1629662430000|2021-08-22 20:00:30|3176.49|3166.29|3176.16|3165.96|3176.83|3166.63|3176.13|3165.93|36
1629662440000|2021-08-22 20:00:40|3176.06|3165.86|3175.66|3165.46|3176.44|3166.24|3175.53|3165.33|33
1629662450000|2021-08-22 20:00:50|3175.67|3165.47|3175.13|3164.93|3175.67|3165.47|3175.13|3164.93|21
1629662460000|2021-08-22 20:01:00|3175.04|3164.84|3176.23|3166.03|3176.27|3166.07|3174.98|3164.78|36
1629662470000|2021-08-22 20:01:10|3176.25|3166.05|3175.17|3164.97|3176.25|3166.05|3175.15|3164.95|35
1629662480000|2021-08-22 20:01:20|3175.05|3164.85|3173.1|3162.9|3175.05|3164.85|3173.1|3162.9|36
1629662490000|2021-08-22 20:01:30|3173.07|3162.87|3172.98|3162.78|3173.17|3162.97|3172.7|3162.5|31
1629662500000|2021-08-22 20:01:40|3172.95|3162.75|3171.92|3161.72|3172.98|3162.78|3171.54|3161.34|33
1629662510000|2021-08-22 20:01:50|3171.99|3161.79|3171.85|3161.65|3172.11|3161.91|3171.73|3161.53|38
1629662520000|2021-08-22 20:02:00|3171.68|3161.48|3171.16|3160.96|3171.74|3161.54|3170.99|3160.79|39
1629662530000|2021-08-22 20:02:10|3171.17|3160.97|3171.08|3160.88|3171.28|3161.08|3171.01|3160.81|34
1629662540000|2021-08-22 20:02:20|3171.03|3160.83|3169.37|3159.17|3171.13|3160.93|3169.37|3159.17|38
1629662550000|2021-08-22 20:02:30|3169.28|3159.08|3161.84|3151.64|3169.66|3159.46|3161.56|3151.36|35
1629662560000|2021-08-22 20:02:40|3161.77|3151.57|3162.86|3152.66|3163.06|3152.86|3159.91|3149.71|38
1629662570000|2021-08-22 20:02:50|3162.92|3152.72|3160.16|3149.96|3162.96|3152.76|3160.16|3149.96|35
1629662580000|2021-08-22 20:03:00|3160.02|3149.82|3159.31|3149.11|3160.6|3150.4|3157.69|3147.49|38
1629662590000|2021-08-22 20:03:10|3159.32|3149.12|3159.5|3149.3|3160.04|3149.84|3159.2|3149|36
1629662600000|2021-08-22 20:03:20|3159.47|3149.27|3159.19|3148.99|3159.88|3149.68|3159.15|3148.95|34
1629662610000|2021-08-22 20:03:30|3159.24|3149.04|3159.58|3149.38|3159.58|3149.38|3158.98|3148.78|32
1629662620000|2021-08-22 20:03:40|3159.53|3149.33|3159.06|3148.86|3159.53|3149.33|3159.06|3148.86|30
1629662630000|2021-08-22 20:03:50|3159.07|3148.87|3158.75|3148.55|3159.32|3149.12|3158.73|3148.53|30
1629662640000|2021-08-22 20:04:00|3158.82|3148.62|3160.51|3150.31|3160.87|3150.67|3158.75|3148.55|32
1629662650000|2021-08-22 20:04:10|3160.59|3150.39|3161.34|3151.14|3162.39|3152.19|3160.59|3150.39|38
1629662660000|2021-08-22 20:04:20|3161.27|3151.07|3159.36|3149.16|3161.3|3151.1|3159.36|3149.16|32
1629662670000|2021-08-22 20:04:30|3159.3|3149.1|3158.92|3148.72|3159.44|3149.24|3158.75|3148.55|36
1629662680000|2021-08-22 20:04:40|3158.91|3148.71|3158.66|3148.46|3159.43|3149.23|3158.66|3148.46|38
1629662690000|2021-08-22 20:04:50|3158.65|3148.45|3158.99|3148.79|3159.01|3148.81|3158.63|3148.43|30
1629662700000|2021-08-22 20:05:00|3158.98|3148.78|3158.5|3148.3|3159.05|3148.85|3158.49|3148.29|31
1629662710000|2021-08-22 20:05:10|3158.48|3148.28|3154.3|3144.1|3158.48|3148.28|3154.28|3144.08|33
1629662720000|2021-08-22 20:05:20|3154.4|3144.2|3152.46|3142.26|3154.59|3144.39|3152.45|3142.25|35
1629662730000|2021-08-22 20:05:30|3152.45|3142.25|3152.86|3142.66|3154.81|3144.61|3152.45|3142.25|36
1629662740000|2021-08-22 20:05:40|3152.73|3142.53|3153.39|3143.19|3153.7|3143.5|3152.73|3142.53|37
1629662750000|2021-08-22 20:05:50|3153.36|3143.16|3151.22|3141.02|3153.36|3143.16|3150|3139.8|33
1629662760000|2021-08-22 20:06:00|3151.24|3141.04|3150.57|3140.37|3151.35|3141.15|3150.46|3140.26|38
1629662770000|2021-08-22 20:06:10|3150.6|3140.4|3150.45|3140.25|3151.17|3140.97|3150.45|3140.25|36
1629662780000|2021-08-22 20:06:20|3150.54|3140.34|3150.39|3140.19|3150.88|3140.68|3149.03|3138.83|36
1629662790000|2021-08-22 20:06:30|3150.61|3140.41|3149.9|3139.7|3151.18|3140.98|3149.9|3139.7|38
1629662800000|2021-08-22 20:06:40|3149.92|3139.72|3149.93|3139.73|3149.97|3139.77|3149.7|3139.5|29
1629662810000|2021-08-22 20:06:50|3149.9|3139.7|3149.99|3139.79|3150.04|3139.84|3149.7|3139.5|28
1629662820000|2021-08-22 20:07:00|3150.12|3139.92|3151.63|3141.43|3151.65|3141.45|3150.08|3139.88|38
1629662830000|2021-08-22 20:07:10|3151.6|3141.4|3150.94|3140.74|3151.6|3141.4|3150.54|3140.34|37
1629662840000|2021-08-22 20:07:20|3150.93|3140.73|3150.62|3140.42|3151.37|3141.17|3150.62|3140.42|39
1629662850000|2021-08-22 20:07:30|3150.64|3140.44|3150.55|3140.35|3150.71|3140.51|3150.51|3140.31|28
1629662860000|2021-08-22 20:07:40|3150.56|3140.36|3151.18|3140.98|3151.2|3141|3150.52|3140.32|34
1629662870000|2021-08-22 20:07:50|3151.2|3141|3151.45|3141.25|3151.51|3141.31|3151.12|3140.92|33
1629662880000|2021-08-22 20:08:00|3151.33|3141.13|3152.86|3142.66|3152.86|3142.66|3151.16|3140.96|36
1629662890000|2021-08-22 20:08:10|3152.87|3142.67|3154.1|3143.9|3154.31|3144.11|3152.87|3142.67|33
1629662900000|2021-08-22 20:08:20|3154.11|3143.91|3154.38|3144.18|3154.38|3144.18|3154.07|3143.87|30
1629662910000|2021-08-22 20:08:30|3154.44|3144.24|3154.17|3143.97|3154.85|3144.65|3154.09|3143.89|26
1629662920000|2021-08-22 20:08:40|3154.14|3143.94|3154.09|3143.89|3154.69|3144.49|3154.09|3143.89|34
1629662930000|2021-08-22 20:08:50|3153.99|3143.79|3153.7|3143.5|3154.07|3143.87|3153.35|3143.15|24
1629662940000|2021-08-22 20:09:00|3153.64|3143.44|3153.44|3143.24|3153.76|3143.56|3153.29|3143.09|24
1629662950000|2021-08-22 20:09:10|3153.45|3143.25|3151.93|3141.73|3153.46|3143.26|3151.93|3141.73|28
1629662960000|2021-08-22 20:09:20|3151.88|3141.68|3150.64|3140.44|3151.95|3141.75|3150.57|3140.37|36
1629662970000|2021-08-22 20:09:30|3150.65|3140.45|3151.22|3141.02|3151.22|3141.02|3150.52|3140.32|35
1629662980000|2021-08-22 20:09:40|3151.58|3141.38|3152.93|3142.73|3153.28|3143.08|3151.58|3141.38|35
1629662990000|2021-08-22 20:09:50|3153.06|3142.86|3153.29|3143.09|3153.31|3143.11|3152.99|3142.79|30
1629663000000|2021-08-22 20:10:00|3153.31|3143.11|3153.45|3143.25|3153.45|3143.25|3153.28|3143.08|33
1629663010000|2021-08-22 20:10:10|3153.42|3143.22|3153.45|3143.25|3153.48|3143.28|3153.39|3143.19|29
1629663020000|2021-08-22 20:10:20|3153.43|3143.23|3153.91|3143.71|3153.91|3143.71|3153.43|3143.23|13
1629663030000|2021-08-22 20:10:30|3153.89|3143.69|3153.97|3143.77|3154.01|3143.81|3153.89|3143.69|20
1629663040000|2021-08-22 20:10:40|3154.01|3143.81|3153.78|3143.58|3154.44|3144.24|3153.78|3143.58|33
1629663050000|2021-08-22 20:10:50|3153.7|3143.5|3153.9|3143.7|3154.14|3143.94|3153.7|3143.5|17
1629663060000|2021-08-22 20:11:00|3153.7|3143.5|3152.33|3142.13|3153.72|3143.52|3152.33|3142.13|33
1629663070000|2021-08-22 20:11:10|3151.75|3141.55|3152.28|3142.08|3152.32|3142.12|3151.01|3140.81|37
1629663080000|2021-08-22 20:11:20|3152.29|3142.09|3151.86|3141.66|3152.71|3142.51|3151.86|3141.66|34
1629663090000|2021-08-22 20:11:30|3151.85|3141.65|3150.4|3140.2|3151.85|3141.65|3150.35|3140.15|32
1629663100000|2021-08-22 20:11:40|3150.41|3140.21|3150.5|3140.3|3150.56|3140.36|3150.35|3140.15|22
1629663110000|2021-08-22 20:11:50|3150.51|3140.31|3150.41|3140.21|3150.51|3140.31|3150.41|3140.21|20
1629663120000|2021-08-22 20:12:00|3150.42|3140.22|3149.54|3139.34|3150.44|3140.24|3149.15|3138.95|29
1629663130000|2021-08-22 20:12:10|3149.47|3139.27|3149.07|3138.87|3149.54|3139.34|3149.05|3138.85|27
1629663140000|2021-08-22 20:12:20|3149.08|3138.88|3149.33|3139.13|3149.41|3139.21|3149.07|3138.87|28
1629663150000|2021-08-22 20:12:30|3149.48|3139.28|3149.95|3139.75|3149.96|3139.76|3149.43|3139.23|21
1629663160000|2021-08-22 20:12:40|3149.94|3139.74|3150.17|3139.97|3150.19|3139.99|3149.89|3139.69|21
1629663170000|2021-08-22 20:12:50|3150.2|3140|3151.81|3141.61|3151.84|3141.64|3150.13|3139.93|33
1629663180000|2021-08-22 20:13:00|3151.8|3141.6|3152.4|3142.2|3152.41|3142.21|3151.61|3141.41|33
1629663190000|2021-08-22 20:13:10|3152.38|3142.18|3151.01|3140.81|3152.44|3142.24|3150.27|3140.07|33
1629663200000|2021-08-22 20:13:20|3151.26|3141.06|3151.22|3141.02|3152.04|3141.84|3151.04|3140.84|34
1629663210000|2021-08-22 20:13:30|3151.21|3141.01|3151.54|3141.34|3151.84|3141.64|3151.16|3140.96|34
1629663220000|2021-08-22 20:13:40|3151.53|3141.33|3151.82|3141.62|3151.85|3141.65|3151.41|3141.21|32
1629663230000|2021-08-22 20:13:50|3151.79|3141.59|3151.7|3141.5|3151.85|3141.65|3151.68|3141.48|29
1629663240000|2021-08-22 20:14:00|3151.72|3141.52|3151.83|3141.63|3151.83|3141.63|3150.47|3140.27|33
1629663250000|2021-08-22 20:14:10|3151.8|3141.6|3149.95|3139.75|3151.87|3141.67|3149.63|3139.43|34
1629663260000|2021-08-22 20:14:20|3149.93|3139.73|3149.82|3139.62|3149.93|3139.73|3149.76|3139.56|21
1629663270000|2021-08-22 20:14:30|3149.87|3139.67|3149.82|3139.62|3150.5|3140.3|3149.79|3139.59|26
1629663280000|2021-08-22 20:14:40|3149.81|3139.61|3149.79|3139.59|3149.96|3139.76|3149.71|3139.51|27
1629663290000|2021-08-22 20:14:50|3149.76|3139.56|3149.95|3139.75|3149.95|3139.75|3149.35|3139.15|31
1629663300000|2021-08-22 20:15:00|3149.92|3139.72|3149.69|3139.49|3149.95|3139.75|3149.66|3139.46|31
1629663310000|2021-08-22 20:15:10|3149.72|3139.52|3149.75|3139.55|3149.75|3139.55|3149.66|3139.46|32
1629663320000|2021-08-22 20:15:20|3149.7|3139.5|3149.29|3139.09|3149.75|3139.55|3149.28|3139.08|24
1629663330000|2021-08-22 20:15:30|3149.33|3139.13|3149.57|3139.37|3149.57|3139.37|3149.33|3139.13|20
1629663340000|2021-08-22 20:15:40|3149.55|3139.35|3150.93|3140.73|3150.93|3140.73|3149.52|3139.32|31
1629663350000|2021-08-22 20:15:50|3150.94|3140.74|3153.23|3143.03|3153.31|3143.11|3150.79|3140.59|38
1629663360000|2021-08-22 20:16:00|3153.26|3143.06|3152.05|3141.85|3153.33|3143.13|3151.93|3141.73|36
1629663370000|2021-08-22 20:16:10|3152.06|3141.86|3152.23|3142.03|3152.39|3142.19|3152.06|3141.86|34
1629663380000|2021-08-22 20:16:20|3152.22|3142.02|3151.45|3141.25|3152.25|3142.05|3151.24|3141.04|28
1629663390000|2021-08-22 20:16:30|3151.38|3141.18|3151.42|3141.22|3151.52|3141.32|3151.35|3141.15|35
1629663400000|2021-08-22 20:16:40|3151.46|3141.26|3151.44|3141.24|3151.53|3141.33|3151.36|3141.16|36
1629663410000|2021-08-22 20:16:50|3151.45|3141.25|3151.62|3141.42|3151.62|3141.42|3151.44|3141.24|34
1629663420000|2021-08-22 20:17:00|3151.54|3141.34|3149.82|3139.62|3151.54|3141.34|3149.82|3139.62|33
1629663430000|2021-08-22 20:17:10|3149.65|3139.45|3150.18|3139.98|3150.19|3139.99|3149.5|3139.3|33
1629663440000|2021-08-22 20:17:20|3150.2|3140|3150.92|3140.72|3150.95|3140.75|3150.11|3139.91|31
1629663450000|2021-08-22 20:17:30|3150.91|3140.71|3150.85|3140.65|3150.93|3140.73|3150.77|3140.57|30
1629663460000|2021-08-22 20:17:40|3150.83|3140.63|3150.84|3140.64|3150.86|3140.66|3150.71|3140.51|37
1629663470000|2021-08-22 20:17:50|3150.82|3140.62|3151.48|3141.28|3151.51|3141.31|3150.7|3140.5|30
1629663480000|2021-08-22 20:18:00|3151.45|3141.25|3150.8|3140.6|3151.45|3141.25|3150.51|3140.31|33
1629663490000|2021-08-22 20:18:10|3150.77|3140.57|3150.93|3140.73|3151.18|3140.98|3150.57|3140.37|24
1629663500000|2021-08-22 20:18:20|3150.91|3140.71|3150.53|3140.33|3151|3140.8|3150.43|3140.23|23
1629663510000|2021-08-22 20:18:30|3150.45|3140.25|3150.53|3140.33|3150.58|3140.38|3150.45|3140.25|6
1629663520000|2021-08-22 20:18:40|3150.48|3140.28|3150.38|3140.18|3150.64|3140.44|3150.38|3140.18|15
1629663530000|2021-08-22 20:18:50|3150.42|3140.22|3150.96|3140.76|3150.96|3140.76|3150.4|3140.2|24
1629663540000|2021-08-22 20:19:00|3150.97|3140.77|3151.15|3140.95|3151.15|3140.95|3150.94|3140.74|15
1629663550000|2021-08-22 20:19:10|3151.18|3140.98|3150.71|3140.51|3151.2|3141|3150.71|3140.51|14
1629663560000|2021-08-22 20:19:20|3150.54|3140.34|3150.09|3139.89|3150.56|3140.36|3149.92|3139.72|34
1629663570000|2021-08-22 20:19:30|3150.08|3139.88|3150.24|3140.04|3150.49|3140.29|3150.06|3139.86|38
1629663580000|2021-08-22 20:19:40|3150.39|3140.19|3149.3|3139.1|3150.43|3140.23|3149.3|3139.1|32
1629663590000|2021-08-22 20:19:50|3149.27|3139.07|3149.25|3139.05|3149.39|3139.19|3149.01|3138.81|21
1629663600000|2021-08-22 20:20:00|3149.26|3139.06|3146.97|3136.77|3149.26|3139.06|3146.67|3136.47|18
1629663610000|2021-08-22 20:20:10|3146.68|3136.48|3145.17|3134.97|3146.68|3136.48|3145.17|3134.97|33
1629663620000|2021-08-22 20:20:20|3145.2|3135|3145.3|3135.1|3145.51|3135.31|3145.04|3134.84|28
1629663630000|2021-08-22 20:20:30|3145.29|3135.09|3145.42|3135.22|3145.52|3135.32|3145.26|3135.06|20
1629663640000|2021-08-22 20:20:40|3145.43|3135.23|3146.21|3136.01|3146.21|3136.01|3145.24|3135.04|31
1629663650000|2021-08-22 20:20:50|3146.33|3136.13|3148.62|3138.42|3148.62|3138.42|3146.31|3136.11|35
1629663660000|2021-08-22 20:21:00|3148.57|3138.37|3148.85|3138.65|3149.37|3139.17|3148.57|3138.37|36
1629663670000|2021-08-22 20:21:10|3148.86|3138.66|3149.17|3138.97|3149.51|3139.31|3148.86|3138.66|30
1629663680000|2021-08-22 20:21:20|3149.15|3138.95|3149.7|3139.5|3149.7|3139.5|3148.94|3138.74|33
1629663690000|2021-08-22 20:21:30|3149.71|3139.51|3150.89|3140.69|3151.02|3140.82|3149.71|3139.51|35
1629663700000|2021-08-22 20:21:40|3150.9|3140.7|3151.17|3140.97|3151.28|3141.08|3150.89|3140.69|24
1629663710000|2021-08-22 20:21:50|3151.33|3141.13|3150.63|3140.43|3151.66|3141.46|3150.63|3140.43|29
1629663720000|2021-08-22 20:22:00|3150.8|3140.6|3152.11|3141.91|3152.11|3141.91|3150.8|3140.6|26
1629663730000|2021-08-22 20:22:10|3151.89|3141.69|3152.07|3141.87|3152.07|3141.87|3151.43|3141.23|24
1629663740000|2021-08-22 20:22:20|3152.08|3141.88|3151.75|3141.55|3152.18|3141.98|3151.7|3141.5|19
1629663750000|2021-08-22 20:22:30|3151.67|3141.47|3151.97|3141.77|3152.25|3142.05|3151.67|3141.47|31
1629663760000|2021-08-22 20:22:40|3151.96|3141.76|3152.24|3142.04|3152.26|3142.06|3151.94|3141.74|21
1629663770000|2021-08-22 20:22:50|3152.22|3142.02|3152.62|3142.42|3152.62|3142.42|3152.22|3142.02|30
1629663780000|2021-08-22 20:23:00|3152.64|3142.44|3152.37|3142.17|3152.64|3142.44|3152.26|3142.06|37
1629663790000|2021-08-22 20:23:10|3152.35|3142.15|3152.32|3142.12|3152.41|3142.21|3152.25|3142.05|19
1629663800000|2021-08-22 20:23:20|3152.39|3142.19|3152.61|3142.41|3152.62|3142.42|3152.31|3142.11|17
1629663810000|2021-08-22 20:23:30|3152.8|3142.6|3151.58|3141.38|3152.8|3142.6|3151.4|3141.2|33
1629663820000|2021-08-22 20:23:40|3151.57|3141.37|3152.62|3142.42|3152.62|3142.42|3151.31|3141.11|33
1629663830000|2021-08-22 20:23:50|3152.61|3142.41|3153.04|3142.84|3153.08|3142.88|3152.58|3142.38|29
1629663840000|2021-08-22 20:24:00|3153.05|3142.85|3152.18|3141.98|3153.11|3142.91|3152.1|3141.9|34
1629663850000|2021-08-22 20:24:10|3152.11|3141.91|3151.36|3141.16|3152.21|3142.01|3151.33|3141.13|21
1629663860000|2021-08-22 20:24:20|3151.38|3141.18|3151.3|3141.1|3151.38|3141.18|3151.3|3141.1|6
1629663870000|2021-08-22 20:24:30|3151.27|3141.07|3152.18|3141.98|3152.37|3142.17|3151.27|3141.07|26
1629663880000|2021-08-22 20:24:40|3152.21|3142.01|3153.43|3143.23|3153.46|3143.26|3152.2|3142|32
1629663890000|2021-08-22 20:24:50|3153.45|3143.25|3153.7|3143.5|3153.7|3143.5|3153.34|3143.14|31
1629663900000|2021-08-22 20:25:00|3153.68|3143.48|3153.35|3143.15|3154.24|3144.04|3153.14|3142.94|36
1629663910000|2021-08-22 20:25:10|3153.25|3143.05|3153.98|3143.78|3153.99|3143.79|3153.21|3143.01|37
1629663920000|2021-08-22 20:25:20|3153.99|3143.79|3153.42|3143.22|3154.04|3143.84|3153.4|3143.2|28
1629663930000|2021-08-22 20:25:30|3153.41|3143.21|3152.97|3142.77|3153.44|3143.24|3152.86|3142.66|30
1629663940000|2021-08-22 20:25:40|3153|3142.8|3153.31|3143.11|3153.31|3143.11|3152.22|3142.02|34
1629663950000|2021-08-22 20:25:50|3153.33|3143.13|3153.09|3142.89|3153.42|3143.22|3153.08|3142.88|36
1629663960000|2021-08-22 20:26:00|3153.05|3142.85|3152.84|3142.64|3153.24|3143.04|3152.06|3141.86|33
1629663970000|2021-08-22 20:26:10|3152.82|3142.62|3152.12|3141.92|3153.01|3142.81|3152.12|3141.92|36
1629663980000|2021-08-22 20:26:20|3152.19|3141.99|3151.35|3141.15|3152.26|3142.06|3151.34|3141.14|35
1629663990000|2021-08-22 20:26:30|3151.33|3141.13|3151.36|3141.16|3151.46|3141.26|3151.27|3141.07|29
1629664000000|2021-08-22 20:26:40|3151.31|3141.11|3151.36|3141.16|3151.45|3141.25|3151.28|3141.08|30
1629664010000|2021-08-22 20:26:50|3151.37|3141.17|3150.94|3140.74|3151.54|3141.34|3150.79|3140.59|32
1629664020000|2021-08-22 20:27:00|3150.91|3140.71|3150.03|3139.83|3150.91|3140.71|3150.02|3139.82|39
1629664030000|2021-08-22 20:27:10|3149.91|3139.71|3149.55|3139.35|3149.93|3139.73|3149.51|3139.31|22
1629664040000|2021-08-22 20:27:20|3149.57|3139.37|3149.92|3139.72|3149.95|3139.75|3149.57|3139.37|18
1629664050000|2021-08-22 20:27:30|3149.89|3139.69|3149.61|3139.41|3149.97|3139.77|3149.61|3139.41|21
1629664060000|2021-08-22 20:27:40|3149.6|3139.4|3147.99|3137.79|3149.6|3139.4|3147.72|3137.52|23
1629664070000|2021-08-22 20:27:50|3147.97|3137.77|3147.14|3136.94|3148.13|3137.93|3147.03|3136.83|30
1629664080000|2021-08-22 20:28:00|3147.15|3136.95|3148.13|3137.93|3148.13|3137.93|3147.15|3136.95|29
1629664090000|2021-08-22 20:28:10|3148.19|3137.99|3147.41|3137.21|3148.19|3137.99|3147.41|3137.21|34
1629664100000|2021-08-22 20:28:20|3147.42|3137.22|3146.78|3136.58|3147.42|3137.22|3146.68|3136.48|22
1629664110000|2021-08-22 20:28:30|3146.8|3136.6|3145.61|3135.41|3146.8|3136.6|3145.61|3135.41|33
1629664120000|2021-08-22 20:28:40|3145.29|3135.09|3145.82|3135.62|3145.94|3135.74|3145.24|3135.04|35
1629664130000|2021-08-22 20:28:50|3145.83|3135.63|3146.11|3135.91|3146.56|3136.36|3145.53|3135.33|33
1629664140000|2021-08-22 20:29:00|3145.86|3135.66|3146.14|3135.94|3146.39|3136.19|3145.86|3135.66|32
1629664150000|2021-08-22 20:29:10|3146.11|3135.91|3146.09|3135.89|3146.58|3136.38|3146.01|3135.81|31
1629664160000|2021-08-22 20:29:20|3146.14|3135.94|3147.49|3137.29|3147.49|3137.29|3146.01|3135.81|35
1629664170000|2021-08-22 20:29:30|3147.64|3137.44|3149.16|3138.96|3149.76|3139.56|3147.64|3137.44|35
1629664180000|2021-08-22 20:29:40|3148.79|3138.59|3150.43|3140.23|3150.43|3140.23|3148.59|3138.39|38
1629664190000|2021-08-22 20:29:50|3150.48|3140.28|3148.88|3138.68|3151.12|3140.92|3148.61|3138.41|36
1629664200000|2021-08-22 20:30:00|3148.89|3138.69|3147.18|3136.98|3149.35|3139.15|3147.05|3136.85|37
1629664210000|2021-08-22 20:30:10|3147.07|3136.87|3146.88|3136.68|3147.09|3136.89|3146.54|3136.34|34
1629664220000|2021-08-22 20:30:20|3146.97|3136.77|3146.75|3136.55|3147.06|3136.86|3146.55|3136.35|35
1629664230000|2021-08-22 20:30:30|3146.74|3136.54|3146.89|3136.69|3146.96|3136.76|3146.58|3136.38|33
1629664240000|2021-08-22 20:30:40|3146.81|3136.61|3146.89|3136.69|3146.91|3136.71|3146.66|3136.46|27
1629664250000|2021-08-22 20:30:50|3146.9|3136.7|3146.83|3136.63|3146.9|3136.7|3146.79|3136.59|6
1629664260000|2021-08-22 20:31:00|3146.79|3136.59|3146.88|3136.68|3146.9|3136.7|3146.79|3136.59|17
1629664270000|2021-08-22 20:31:10|3146.89|3136.69|3146.88|3136.68|3146.89|3136.69|3146.82|3136.62|8
1629664280000|2021-08-22 20:31:20|3146.86|3136.66|3146.85|3136.65|3146.88|3136.68|3146.85|3136.65|5
1629664290000|2021-08-22 20:31:30|3146.54|3136.34|3146.33|3136.13|3146.54|3136.34|3146.33|3136.13|10
1629664300000|2021-08-22 20:31:40|3146.32|3136.12|3146.24|3136.04|3146.33|3136.13|3146.22|3136.02|16
1629664310000|2021-08-22 20:31:50|3146.23|3136.03|3144.85|3134.65|3146.27|3136.07|3144.76|3134.56|28
1629664320000|2021-08-22 20:32:00|3144.76|3134.56|3145.89|3135.69|3146.02|3135.82|3144.73|3134.53|34
1629664330000|2021-08-22 20:32:10|3145.88|3135.68|3145.17|3134.97|3145.88|3135.68|3144.98|3134.78|32
1629664340000|2021-08-22 20:32:20|3145.18|3134.98|3145.42|3135.22|3145.47|3135.27|3145.16|3134.96|29
1629664350000|2021-08-22 20:32:30|3145.53|3135.33|3146.09|3135.89|3146.09|3135.89|3145.53|3135.33|28
1629664360000|2021-08-22 20:32:40|3146.14|3135.94|3146.42|3136.22|3146.53|3136.33|3145.91|3135.71|31
1629664370000|2021-08-22 20:32:50|3146.41|3136.21|3148.04|3137.84|3148.11|3137.91|3146.41|3136.21|32
1629664380000|2021-08-22 20:33:00|3148.15|3137.95|3147.12|3136.92|3148.26|3138.06|3147.12|3136.92|31
1629664390000|2021-08-22 20:33:10|3147.13|3136.93|3146.58|3136.38|3147.27|3137.07|3146.52|3136.32|25
1629664400000|2021-08-22 20:33:20|3146.59|3136.39|3146.78|3136.58|3146.83|3136.63|3146.58|3136.38|24
1629664410000|2021-08-22 20:33:30|3146.76|3136.56|3146.73|3136.53|3146.8|3136.6|3146.71|3136.51|26
1629664420000|2021-08-22 20:33:40|3146.72|3136.52|3144.88|3134.68|3146.72|3136.52|3144.88|3134.68|32
1629664430000|2021-08-22 20:33:50|3144.9|3134.7|3145.14|3134.94|3145.14|3134.94|3144.88|3134.68|33
1629664440000|2021-08-22 20:34:00|3145.13|3134.93|3144.98|3134.78|3145.13|3134.93|3144.73|3134.53|15
1629664450000|2021-08-22 20:34:10|3144.99|3134.79|3144.53|3134.33|3145.1|3134.9|3144.39|3134.19|24
1629664460000|2021-08-22 20:34:20|3144.52|3134.32|3144.65|3134.45|3144.96|3134.76|3144.52|3134.32|25
1629664470000|2021-08-22 20:34:30|3144.71|3134.51|3145|3134.8|3145.06|3134.86|3144.71|3134.51|15
1629664480000|2021-08-22 20:34:40|3145.02|3134.82|3146.05|3135.85|3146.05|3135.85|3144.98|3134.78|24
1629664490000|2021-08-22 20:34:50|3146.04|3135.84|3146.66|3136.46|3146.67|3136.47|3145.47|3135.27|37
1629664500000|2021-08-22 20:35:00|3146.63|3136.43|3147.29|3137.09|3148.08|3137.88|3146.62|3136.42|32
1629664510000|2021-08-22 20:35:10|3146.99|3136.79|3145.95|3135.75|3146.99|3136.79|3145.57|3135.37|33
1629664520000|2021-08-22 20:35:20|3145.96|3135.76|3146.14|3135.94|3146.16|3135.96|3145.92|3135.72|32
1629664530000|2021-08-22 20:35:30|3146.12|3135.92|3145.24|3135.04|3146.17|3135.97|3144.95|3134.75|35
1629664540000|2021-08-22 20:35:40|3145.22|3135.02|3145.43|3135.23|3145.43|3135.23|3145.18|3134.98|34
1629664550000|2021-08-22 20:35:50|3145.36|3135.16|3145.31|3135.11|3145.39|3135.19|3145.27|3135.07|36
1629664560000|2021-08-22 20:36:00|3145.3|3135.1|3145.78|3135.58|3145.83|3135.63|3145.29|3135.09|27
1629664570000|2021-08-22 20:36:10|3145.84|3135.64|3145.93|3135.73|3146.03|3135.83|3145.75|3135.55|30
1629664580000|2021-08-22 20:36:20|3145.87|3135.67|3145.81|3135.61|3145.9|3135.7|3145.62|3135.42|27
1629664590000|2021-08-22 20:36:30|3145.78|3135.58|3146.1|3135.9|3146.1|3135.9|3145.31|3135.11|26
1629664600000|2021-08-22 20:36:40|3146.09|3135.89|3146.02|3135.82|3146.3|3136.1|3146.02|3135.82|31
1629664610000|2021-08-22 20:36:50|3146.03|3135.83|3148.67|3138.47|3148.68|3138.48|3145.77|3135.57|36
1629664620000|2021-08-22 20:37:00|3148.7|3138.5|3149.2|3139|3149.38|3139.18|3148.27|3138.07|35
1629664630000|2021-08-22 20:37:10|3149.19|3138.99|3150.57|3140.37|3150.7|3140.5|3149.19|3138.99|37
1629664640000|2021-08-22 20:37:20|3150.38|3140.18|3148.76|3138.56|3150.38|3140.18|3148.45|3138.25|39
1629664650000|2021-08-22 20:37:30|3148.75|3138.55|3148.8|3138.6|3148.82|3138.62|3148.68|3138.48|33
1629664660000|2021-08-22 20:37:40|3148.76|3138.56|3148.16|3137.96|3149.09|3138.89|3148.11|3137.91|37
1629664670000|2021-08-22 20:37:50|3148.25|3138.05|3147.69|3137.49|3148.25|3138.05|3147.38|3137.18|36
1629664680000|2021-08-22 20:38:00|3147.72|3137.52|3146.76|3136.56|3147.72|3137.52|3146.48|3136.28|35
1629664690000|2021-08-22 20:38:10|3146.83|3136.63|3146.67|3136.47|3146.86|3136.66|3146.33|3136.13|33
1629664700000|2021-08-22 20:38:20|3146.71|3136.51|3146.66|3136.46|3146.78|3136.58|3146.35|3136.15|25
1629664710000|2021-08-22 20:38:30|3146.65|3136.45|3146.28|3136.08|3146.66|3136.46|3146.26|3136.06|23
1629664720000|2021-08-22 20:38:40|3146.31|3136.11|3146.27|3136.07|3146.4|3136.2|3146.26|3136.06|26
1629664730000|2021-08-22 20:38:50|3146.29|3136.09|3145.8|3135.6|3146.29|3136.09|3145.66|3135.46|37
1629664740000|2021-08-22 20:39:00|3145.78|3135.58|3145.78|3135.58|3145.87|3135.67|3145.68|3135.48|28
1629664750000|2021-08-22 20:39:10|3145.8|3135.6|3145.18|3134.98|3145.82|3135.62|3145.16|3134.96|37
1629664760000|2021-08-22 20:39:20|3145.2|3135|3146.01|3135.81|3146.31|3136.11|3145.2|3135|37
1629664770000|2021-08-22 20:39:30|3146.03|3135.83|3145.82|3135.62|3146.05|3135.85|3145.72|3135.52|36
1629664780000|2021-08-22 20:39:40|3145.78|3135.58|3145.76|3135.56|3145.94|3135.74|3145.69|3135.49|30
1629664790000|2021-08-22 20:39:50|3145.72|3135.52|3145.65|3135.45|3145.84|3135.64|3145.61|3135.41|34
1629664800000|2021-08-22 20:40:00|3145.68|3135.48|3145.22|3135.02|3145.68|3135.48|3145.15|3134.95|31
1629664810000|2021-08-22 20:40:10|3145.25|3135.05|3145.62|3135.42|3145.62|3135.42|3145.13|3134.93|30
1629664820000|2021-08-22 20:40:20|3145.55|3135.35|3146.37|3136.17|3146.43|3136.23|3145.47|3135.27|25
1629664830000|2021-08-22 20:40:30|3146.39|3136.19|3146.03|3135.83|3146.39|3136.19|3145.77|3135.57|31
1629664840000|2021-08-22 20:40:40|3146|3135.8|3145.89|3135.69|3146.05|3135.85|3145.89|3135.69|26
1629664850000|2021-08-22 20:40:50|3145.91|3135.71|3145.9|3135.7|3146.02|3135.82|3145.85|3135.65|16
1629664860000|2021-08-22 20:41:00|3145.91|3135.71|3145.95|3135.75|3145.95|3135.75|3145.82|3135.62|23
1629664870000|2021-08-22 20:41:10|3145.88|3135.68|3146.28|3136.08|3146.37|3136.17|3145.88|3135.68|32
1629664880000|2021-08-22 20:41:20|3146.24|3136.04|3145.08|3134.88|3146.29|3136.09|3145.05|3134.85|37
1629664890000|2021-08-22 20:41:30|3145.09|3134.89|3144.96|3134.76|3145.14|3134.94|3144.93|3134.73|30
1629664900000|2021-08-22 20:41:40|3144.99|3134.79|3145.12|3134.92|3145.12|3134.92|3144.98|3134.78|24
1629664910000|2021-08-22 20:41:50|3145.08|3134.88|3145.05|3134.85|3145.09|3134.89|3144.93|3134.73|27
1629664920000|2021-08-22 20:42:00|3145.04|3134.84|3144.32|3134.12|3145.04|3134.84|3144.21|3134.01|30
1629664930000|2021-08-22 20:42:10|3144.31|3134.11|3144.37|3134.17|3144.44|3134.24|3144.26|3134.06|26
1629664940000|2021-08-22 20:42:20|3144.41|3134.21|3144.35|3134.15|3144.44|3134.24|3144.31|3134.11|24
1629664950000|2021-08-22 20:42:30|3144.34|3134.14|3144.33|3134.13|3144.35|3134.15|3144.26|3134.06|14
1629664960000|2021-08-22 20:42:40|3144.34|3134.14|3143.84|3133.64|3144.34|3134.14|3143.84|3133.64|9
1629664970000|2021-08-22 20:42:50|3143.63|3133.43|3143.28|3133.08|3143.92|3133.72|3143.28|3133.08|31
1629664980000|2021-08-22 20:43:00|3143.26|3133.06|3142.17|3131.97|3143.29|3133.09|3142.17|3131.97|33
1629664990000|2021-08-22 20:43:10|3142.06|3131.86|3142.67|3132.47|3142.76|3132.56|3141.19|3130.99|34
1629665000000|2021-08-22 20:43:20|3142.69|3132.49|3144.27|3134.07|3144.27|3134.07|3142.26|3132.06|38
1629665010000|2021-08-22 20:43:30|3144.24|3134.04|3144.14|3133.94|3144.39|3134.19|3143.5|3133.3|40
1629665020000|2021-08-22 20:43:40|3144.16|3133.96|3143.53|3133.33|3144.16|3133.96|3143.24|3133.04|36
1629665030000|2021-08-22 20:43:50|3143.61|3133.41|3145.43|3135.23|3145.46|3135.26|3143.51|3133.31|32
1629665040000|2021-08-22 20:44:00|3145.44|3135.24|3147.31|3137.11|3147.35|3137.15|3145.44|3135.24|33
1629665050000|2021-08-22 20:44:10|3147.32|3137.12|3147.37|3137.17|3147.39|3137.19|3146.97|3136.77|30
1629665060000|2021-08-22 20:44:20|3147.42|3137.22|3147.61|3137.41|3147.82|3137.62|3146.99|3136.79|27
1629665070000|2021-08-22 20:44:30|3147.65|3137.45|3149.69|3139.49|3149.69|3139.49|3147.46|3137.26|25
1629665080000|2021-08-22 20:44:40|3149.7|3139.5|3149.75|3139.55|3150.03|3139.83|3149.51|3139.31|33
1629665090000|2021-08-22 20:44:50|3149.74|3139.54|3149.57|3139.37|3150.38|3140.18|3149.41|3139.21|34
1629665100000|2021-08-22 20:45:00|3149.32|3139.12|3149.84|3139.64|3149.85|3139.65|3148.87|3138.67|37
1629665110000|2021-08-22 20:45:10|3149.85|3139.65|3150.51|3140.31|3150.62|3140.42|3149.78|3139.58|37
1629665120000|2021-08-22 20:45:20|3150.4|3140.2|3150.81|3140.61|3150.88|3140.68|3150.3|3140.1|35
1629665130000|2021-08-22 20:45:30|3150.82|3140.62|3151.42|3141.22|3151.44|3141.24|3150.82|3140.62|29
1629665140000|2021-08-22 20:45:40|3151.37|3141.17|3151.65|3141.45|3151.76|3141.56|3151.28|3141.08|30
1629665150000|2021-08-22 20:45:50|3151.64|3141.44|3151.35|3141.15|3151.79|3141.59|3151.23|3141.03|30
1629665160000|2021-08-22 20:46:00|3151.42|3141.22|3151.87|3141.67|3151.89|3141.69|3151.42|3141.22|28
1629665170000|2021-08-22 20:46:10|3151.89|3141.69|3151.97|3141.77|3151.97|3141.77|3151.81|3141.61|27
1629665180000|2021-08-22 20:46:20|3151.87|3141.67|3152.08|3141.88|3152.08|3141.88|3151.83|3141.63|35
1629665190000|2021-08-22 20:46:30|3152.07|3141.87|3153.67|3143.47|3153.67|3143.47|3152.01|3141.81|29
1629665200000|2021-08-22 20:46:40|3153.68|3143.48|3154.81|3144.61|3154.84|3144.64|3153.68|3143.48|33
1629665210000|2021-08-22 20:46:50|3154.88|3144.68|3155.97|3145.77|3156.28|3146.08|3154.87|3144.67|36
1629665220000|2021-08-22 20:47:00|3156.01|3145.81|3155.75|3145.55|3156.05|3145.85|3154.35|3144.15|37
1629665230000|2021-08-22 20:47:10|3155.76|3145.56|3155.67|3145.47|3155.96|3145.76|3154.91|3144.71|31
1629665240000|2021-08-22 20:47:20|3155.71|3145.51|3154.56|3144.36|3155.71|3145.51|3154.56|3144.36|28
1629665250000|2021-08-22 20:47:30|3154.88|3144.68|3154.99|3144.79|3155|3144.8|3154.73|3144.53|23
1629665260000|2021-08-22 20:47:40|3155|3144.8|3154.28|3144.08|3155.07|3144.87|3154.25|3144.05|34
1629665270000|2021-08-22 20:47:50|3154.24|3144.04|3155.01|3144.81|3155.03|3144.83|3154.17|3143.97|31
1629665280000|2021-08-22 20:48:00|3155.04|3144.84|3154.32|3144.12|3155.19|3144.99|3154.22|3144.02|29
1629665290000|2021-08-22 20:48:10|3154.33|3144.13|3153.44|3143.24|3154.52|3144.32|3153.3|3143.1|27
1629665300000|2021-08-22 20:48:20|3153.43|3143.23|3152.32|3142.12|3153.43|3143.23|3152.3|3142.1|23
1629665310000|2021-08-22 20:48:30|3152.11|3141.91|3152.57|3142.37|3152.74|3142.54|3152.09|3141.89|36
1629665320000|2021-08-22 20:48:40|3152.56|3142.36|3152.2|3142|3152.68|3142.48|3152.1|3141.9|23
1629665330000|2021-08-22 20:48:50|3152.19|3141.99|3152.31|3142.11|3152.34|3142.14|3152.09|3141.89|22
1629665340000|2021-08-22 20:49:00|3152.22|3142.02|3152.23|3142.03|3152.24|3142.04|3152.06|3141.86|11
1629665350000|2021-08-22 20:49:10|3152.22|3142.02|3152.09|3141.89|3152.24|3142.04|3152.01|3141.81|17
1629665360000|2021-08-22 20:49:20|3152.05|3141.85|3151.99|3141.79|3152.05|3141.85|3151.31|3141.11|25
1629665370000|2021-08-22 20:49:30|3152.02|3141.82|3151.65|3141.45|3152.03|3141.83|3151.64|3141.44|13
1629665380000|2021-08-22 20:49:40|3151.68|3141.48|3151.92|3141.72|3151.94|3141.74|3151.68|3141.48|20
1629665390000|2021-08-22 20:49:50|3151.94|3141.74|3151.91|3141.71|3151.96|3141.76|3151.88|3141.68|27
1629665400000|2021-08-22 20:50:00|3151.92|3141.72|3149.59|3139.39|3151.96|3141.76|3149.56|3139.36|33
1629665410000|2021-08-22 20:50:10|3149.75|3139.55|3150.64|3140.44|3151.12|3140.92|3149.64|3139.44|38
1629665420000|2021-08-22 20:50:20|3150.44|3140.24|3150.22|3140.02|3150.44|3140.24|3150.11|3139.91|27
1629665430000|2021-08-22 20:50:30|3150.21|3140.01|3149.54|3139.34|3150.26|3140.06|3149.54|3139.34|35
1629665440000|2021-08-22 20:50:40|3149.53|3139.33|3149.35|3139.15|3149.58|3139.38|3149.22|3139.02|27
1629665450000|2021-08-22 20:50:50|3149.39|3139.19|3148.9|3138.7|3149.4|3139.2|3148.9|3138.7|34
1629665460000|2021-08-22 20:51:00|3148.96|3138.76|3149.1|3138.9|3149.1|3138.9|3148.53|3138.33|35
1629665470000|2021-08-22 20:51:10|3149.4|3139.2|3150.24|3140.04|3150.24|3140.04|3149.4|3139.2|30
1629665480000|2021-08-22 20:51:20|3150.65|3140.45|3151.62|3141.42|3151.62|3141.42|3150.65|3140.45|35
1629665490000|2021-08-22 20:51:30|3151.6|3141.4|3151.71|3141.51|3151.72|3141.52|3151.59|3141.39|17
1629665500000|2021-08-22 20:51:40|3151.72|3141.52|3151.75|3141.55|3151.75|3141.55|3151.7|3141.5|4
1629665510000|2021-08-22 20:51:50|3151.86|3141.66|3152.03|3141.83|3153.3|3143.1|3151.79|3141.59|33
1629665520000|2021-08-22 20:52:00|3152.02|3141.82|3151.83|3141.63|3152.04|3141.84|3151.64|3141.44|30
1629665530000|2021-08-22 20:52:10|3151.82|3141.62|3152.96|3142.76|3153|3142.8|3151.82|3141.62|29
1629665540000|2021-08-22 20:52:20|3152.95|3142.75|3152.03|3141.83|3152.95|3142.75|3151.99|3141.79|28
1629665550000|2021-08-22 20:52:30|3152.02|3141.82|3152.14|3141.94|3152.19|3141.99|3152.02|3141.82|30
1629665560000|2021-08-22 20:52:40|3152.13|3141.93|3151.89|3141.69|3152.22|3142.02|3151.85|3141.65|32
1629665570000|2021-08-22 20:52:50|3151.88|3141.68|3151.58|3141.38|3151.88|3141.68|3151.57|3141.37|30
1629665580000|2021-08-22 20:53:00|3151.42|3141.22|3149.64|3139.44|3151.42|3141.22|3149.64|3139.44|38
1629665590000|2021-08-22 20:53:10|3149.65|3139.45|3149.31|3139.11|3149.67|3139.47|3149.29|3139.09|29
1629665600000|2021-08-22 20:53:20|3149.18|3138.98|3149.72|3139.52|3149.83|3139.63|3149.14|3138.94|31
1629665610000|2021-08-22 20:53:30|3149.7|3139.5|3149.45|3139.25|3149.82|3139.62|3149.35|3139.15|24
1629665620000|2021-08-22 20:53:40|3149.5|3139.3|3149.36|3139.16|3149.8|3139.6|3149.29|3139.09|17
1629665630000|2021-08-22 20:53:50|3149.35|3139.15|3148.65|3138.45|3149.42|3139.22|3148.65|3138.45|16
1629665640000|2021-08-22 20:54:00|3148.6|3138.4|3148.47|3138.27|3148.68|3138.48|3148.38|3138.18|28
1629665650000|2021-08-22 20:54:10|3148.49|3138.29|3148.23|3138.03|3148.49|3138.29|3148.17|3137.97|27
1629665660000|2021-08-22 20:54:20|3148.24|3138.04|3148.27|3138.07|3148.27|3138.07|3148.24|3138.04|4
1629665670000|2021-08-22 20:54:30|3148.3|3138.1|3148.43|3138.23|3148.43|3138.23|3148.3|3138.1|7
1629665680000|2021-08-22 20:54:40|3148.47|3138.27|3148.44|3138.24|3148.47|3138.27|3148.4|3138.2|9
1629665690000|2021-08-22 20:54:50|3148.45|3138.25|3148.57|3138.37|3148.57|3138.37|3148.4|3138.2|7
1629665700000|2021-08-22 20:55:00|3148.43|3138.23|3146.88|3136.68|3148.43|3138.23|3146.83|3136.63|19
1629665710000|2021-08-22 20:55:10|3146.85|3136.65|3147.54|3137.34|3147.63|3137.43|3146.75|3136.55|30
1629665720000|2021-08-22 20:55:20|3147.63|3137.43|3147.48|3137.28|3149.1|3138.9|3147.4|3137.2|38
1629665730000|2021-08-22 20:55:30|3147.51|3137.31|3147.23|3137.03|3147.51|3137.31|3147.01|3136.81|26
1629665740000|2021-08-22 20:55:40|3147.22|3137.02|3147.05|3136.85|3147.26|3137.06|3146.99|3136.79|29
1629665750000|2021-08-22 20:55:50|3147.04|3136.84|3147.07|3136.87|3147.07|3136.87|3146.99|3136.79|32
1629665760000|2021-08-22 20:56:00|3147.01|3136.81|3146.4|3136.2|3147.01|3136.81|3145.59|3135.39|37
1629665770000|2021-08-22 20:56:10|3146.19|3135.99|3146.11|3135.91|3146.25|3136.05|3146.01|3135.81|24
1629665780000|2021-08-22 20:56:20|3146.09|3135.89|3146.3|3136.1|3146.36|3136.16|3146.09|3135.89|23
1629665790000|2021-08-22 20:56:30|3146.31|3136.11|3146.49|3136.29|3146.51|3136.31|3146.3|3136.1|18
1629665800000|2021-08-22 20:56:40|3146.51|3136.31|3146.05|3135.85|3146.52|3136.32|3145.96|3135.76|26
1629665810000|2021-08-22 20:56:50|3146.08|3135.88|3145.99|3135.79|3146.08|3135.88|3145.99|3135.79|17
1629665820000|2021-08-22 20:57:00|3146|3135.8|3145.63|3135.43|3146.01|3135.81|3145.63|3135.43|24
1629665830000|2021-08-22 20:57:10|3145.65|3135.45|3145.38|3135.18|3145.68|3135.48|3145.37|3135.17|32
1629665840000|2021-08-22 20:57:20|3145.42|3135.22|3145.74|3135.54|3145.74|3135.54|3145.2|3135|33
1629665850000|2021-08-22 20:57:30|3145.78|3135.58|3148.28|3138.08|3148.46|3138.26|3145.78|3135.58|35
1629665860000|2021-08-22 20:57:40|3148.31|3138.11|3149.47|3139.27|3149.62|3139.42|3148.21|3138.01|35
1629665870000|2021-08-22 20:57:50|3149.52|3139.32|3148.42|3138.22|3149.57|3139.37|3148.42|3138.22|32
1629665880000|2021-08-22 20:58:00|3148.51|3138.31|3148.05|3137.85|3148.59|3138.39|3147.93|3137.73|31
1629665890000|2021-08-22 20:58:10|3148.09|3137.89|3151.05|3140.85|3151.06|3140.86|3148.09|3137.89|35
1629665900000|2021-08-22 20:58:20|3151.04|3140.84|3153.92|3143.72|3153.92|3143.72|3151.04|3140.84|28
1629665910000|2021-08-22 20:58:30|3154.11|3143.91|3154.79|3144.59|3154.79|3144.59|3154.11|3143.91|23
1629665920000|2021-08-22 20:58:40|3154.68|3144.48|3157.64|3147.44|3158.88|3148.68|3154.68|3144.48|36
1629665930000|2021-08-22 20:58:50|3158.01|3147.81|3159.16|3148.96|3160.27|3150.07|3157.95|3147.75|35
1629665940000|2021-08-22 20:59:00|3159.28|3149.08|3157.44|3147.24|3159.28|3149.08|3157.4|3147.2|39
1629665950000|2021-08-22 20:59:10|3157.42|3147.22|3159.91|3149.71|3159.91|3149.71|3156.65|3146.45|37
1629665960000|2021-08-22 20:59:20|3159.72|3149.52|3160.63|3150.43|3160.73|3150.53|3159.72|3149.52|38
1629665970000|2021-08-22 20:59:30|3160.64|3150.44|3161.03|3150.83|3161.03|3150.83|3160.36|3150.16|36
1629665980000|2021-08-22 20:59:40|3160.94|3150.74|3159.06|3148.86|3161.15|3150.95|3158.69|3148.49|37
1629665990000|2021-08-22 20:59:50|3159.1|3148.9|3159.24|3149.04|3159.42|3149.22|3158.99|3148.79|34
1629666000000|2021-08-22 21:00:00|3159.25|3149.05|3157.75|3147.55|3159.25|3149.05|3156.64|3146.44|38
1629666010000|2021-08-22 21:00:10|3157.8|3147.6|3158.89|3148.69|3159.05|3148.85|3157.57|3147.37|37
1629666020000|2021-08-22 21:00:20|3158.83|3148.63|3160|3149.8|3160.13|3149.93|3158.83|3148.63|35
1629666030000|2021-08-22 21:00:30|3160.02|3149.82|3159.35|3149.15|3160.23|3150.03|3158.29|3148.09|38
1629666040000|2021-08-22 21:00:40|3159.42|3149.22|3159.21|3149.01|3159.83|3149.63|3159.03|3148.83|35
1629666050000|2021-08-22 21:00:50|3159.24|3149.04|3159.41|3149.21|3159.44|3149.24|3159.08|3148.88|35
1629666060000|2021-08-22 21:01:00|3159.45|3149.25|3158.95|3148.75|3159.45|3149.25|3158.79|3148.59|38
1629666070000|2021-08-22 21:01:10|3158.93|3148.73|3158.34|3148.14|3158.94|3148.74|3158.29|3148.09|34
1629666080000|2021-08-22 21:01:20|3158.45|3148.25|3156.75|3146.55|3158.45|3148.25|3156.75|3146.55|33
1629666090000|2021-08-22 21:01:30|3156.67|3146.47|3157.87|3147.67|3158.11|3147.91|3156.67|3146.47|36
1629666100000|2021-08-22 21:01:40|3157.88|3147.68|3157.26|3147.06|3157.99|3147.79|3157.14|3146.94|32
1629666110000|2021-08-22 21:01:50|3157.28|3147.08|3157.18|3146.98|3157.52|3147.32|3157.17|3146.97|29
1629666120000|2021-08-22 21:02:00|3157.13|3146.93|3157.62|3147.42|3157.81|3147.61|3156.93|3146.73|35
1629666130000|2021-08-22 21:02:10|3157.45|3147.25|3157.18|3146.98|3157.57|3147.37|3156.97|3146.77|33
1629666140000|2021-08-22 21:02:20|3157.19|3146.99|3158.61|3148.41|3158.61|3148.41|3157.18|3146.98|28
1629666150000|2021-08-22 21:02:30|3158.62|3148.42|3159.57|3149.37|3159.6|3149.4|3158.47|3148.27|23
1629666160000|2021-08-22 21:02:40|3159.58|3149.38|3157.25|3147.05|3159.67|3149.47|3157.25|3147.05|37
1629666170000|2021-08-22 21:02:50|3157.06|3146.86|3156.3|3146.1|3157.83|3147.63|3156.3|3146.1|37
1629666180000|2021-08-22 21:03:00|3156.27|3146.07|3155.83|3145.63|3156.27|3146.07|3155.16|3144.96|30
1629666190000|2021-08-22 21:03:10|3155.86|3145.66|3154.62|3144.42|3155.86|3145.66|3154.49|3144.29|29
1629666200000|2021-08-22 21:03:20|3154.74|3144.54|3155.19|3144.99|3155.23|3145.03|3154.74|3144.54|28
1629666210000|2021-08-22 21:03:30|3155.2|3145|3155.01|3144.81|3155.2|3145|3155.01|3144.81|9
1629666220000|2021-08-22 21:03:40|3155|3144.8|3155.44|3145.24|3155.61|3145.41|3155|3144.8|16
1629666230000|2021-08-22 21:03:50|3155.36|3145.16|3154.76|3144.56|3155.44|3145.24|3154.71|3144.51|20
1629666240000|2021-08-22 21:04:00|3154.75|3144.55|3154.95|3144.75|3155.29|3145.09|3154.72|3144.52|31
1629666250000|2021-08-22 21:04:10|3154.94|3144.74|3154.59|3144.39|3154.95|3144.75|3154.59|3144.39|25
1629666260000|2021-08-22 21:04:20|3154.5|3144.3|3153.99|3143.79|3154.7|3144.5|3153.39|3143.19|36
1629666270000|2021-08-22 21:04:30|3153.72|3143.52|3153.18|3142.98|3153.72|3143.52|3152.96|3142.76|34
1629666280000|2021-08-22 21:04:40|3153.19|3142.99|3153.05|3142.85|3153.23|3143.03|3152.99|3142.79|15
1629666290000|2021-08-22 21:04:50|3153.04|3142.84|3152.97|3142.77|3153.1|3142.9|3152.9|3142.7|25
1629666300000|2021-08-22 21:05:00|3152.98|3142.78|3153.11|3142.91|3153.11|3142.91|3152.92|3142.72|16
1629666310000|2021-08-22 21:05:10|3153.09|3142.89|3152.63|3142.43|3153.97|3143.77|3152.57|3142.37|35
1629666320000|2021-08-22 21:05:20|3152.62|3142.42|3152.69|3142.49|3152.71|3142.51|3152.59|3142.39|26
1629666330000|2021-08-22 21:05:30|3152.6|3142.4|3151.44|3141.24|3152.6|3142.4|3151.44|3141.24|33
1629666340000|2021-08-22 21:05:40|3151.35|3141.15|3151.34|3141.14|3151.48|3141.28|3151.31|3141.11|26
1629666350000|2021-08-22 21:05:50|3151.32|3141.12|3151.01|3140.81|3151.46|3141.26|3151|3140.8|33
1629666360000|2021-08-22 21:06:00|3151|3140.8|3150.79|3140.59|3151.03|3140.83|3150.66|3140.46|28
1629666370000|2021-08-22 21:06:10|3150.78|3140.58|3150.78|3140.58|3151|3140.8|3150.67|3140.47|33
1629666380000|2021-08-22 21:06:20|3150.77|3140.57|3149.7|3139.5|3150.8|3140.6|3149.7|3139.5|33
1629666390000|2021-08-22 21:06:30|3149.63|3139.43|3149.63|3139.43|3149.7|3139.5|3149.57|3139.37|17
1629666400000|2021-08-22 21:06:40|3149.75|3139.55|3151.33|3141.13|3151.33|3141.13|3149.75|3139.55|31
1629666410000|2021-08-22 21:06:50|3151.32|3141.12|3151.41|3141.21|3151.43|3141.23|3151.21|3141.01|30
1629666420000|2021-08-22 21:07:00|3151.42|3141.22|3151.42|3141.22|3151.48|3141.28|3151.39|3141.19|20
1629666430000|2021-08-22 21:07:10|3151.51|3141.31|3153.44|3143.24|3153.55|3143.35|3151.51|3141.31|34
1629666440000|2021-08-22 21:07:20|3153.46|3143.26|3151.76|3141.56|3153.47|3143.27|3151.48|3141.28|36
1629666450000|2021-08-22 21:07:30|3151.75|3141.55|3150.95|3140.75|3151.87|3141.67|3150.85|3140.65|34
1629666460000|2021-08-22 21:07:40|3150.81|3140.61|3151.02|3140.82|3151.03|3140.83|3150.79|3140.59|35
1629666470000|2021-08-22 21:07:50|3151.21|3141.01|3151.59|3141.39|3151.62|3141.42|3151.11|3140.91|27
1629666480000|2021-08-22 21:08:00|3151.57|3141.37|3151.39|3141.19|3151.57|3141.37|3151.33|3141.13|28
1629666490000|2021-08-22 21:08:10|3151.38|3141.18|3151.22|3141.02|3151.65|3141.45|3151.22|3141.02|22
1629666500000|2021-08-22 21:08:20|3151.2|3141|3150.47|3140.27|3151.2|3141|3150.26|3140.06|32
1629666510000|2021-08-22 21:08:30|3150.42|3140.22|3150.83|3140.63|3150.86|3140.66|3150.42|3140.22|29
1629666520000|2021-08-22 21:08:40|3150.82|3140.62|3150.75|3140.55|3150.83|3140.63|3150.74|3140.54|17
1629666530000|2021-08-22 21:08:50|3150.73|3140.53|3149.94|3139.74|3150.73|3140.53|3149.92|3139.72|24
1629666540000|2021-08-22 21:09:00|3149.92|3139.72|3149.96|3139.76|3150.05|3139.85|3149.68|3139.48|35
1629666550000|2021-08-22 21:09:10|3150.01|3139.81|3149.9|3139.7|3150.03|3139.83|3149.84|3139.64|32
1629666560000|2021-08-22 21:09:20|3149.88|3139.68|3149.79|3139.59|3149.88|3139.68|3149.78|3139.58|14
1629666570000|2021-08-22 21:09:30|3149.82|3139.62|3150.82|3140.62|3150.85|3140.65|3149.82|3139.62|26
1629666580000|2021-08-22 21:09:40|3150.78|3140.58|3150.1|3139.9|3150.78|3140.58|3149.95|3139.75|38
1629666590000|2021-08-22 21:09:50|3150.13|3139.93|3150.11|3139.91|3150.22|3140.02|3150.1|3139.9|32
1629666600000|2021-08-22 21:10:00|3150.1|3139.9|3150.02|3139.82|3150.16|3139.96|3149.97|3139.77|26
1629666610000|2021-08-22 21:10:10|3150.15|3139.95|3151.09|3140.89|3151.09|3140.89|3150.15|3139.95|24
1629666620000|2021-08-22 21:10:20|3151.27|3141.07|3151.32|3141.12|3151.86|3141.66|3151.26|3141.06|25
1629666630000|2021-08-22 21:10:30|3151.34|3141.14|3151.64|3141.44|3151.77|3141.57|3151.34|3141.14|23
1629666640000|2021-08-22 21:10:40|3151.65|3141.45|3150.65|3140.45|3151.68|3141.48|3150.59|3140.39|25
1629666650000|2021-08-22 21:10:50|3150.66|3140.46|3149.99|3139.79|3150.68|3140.48|3149.99|3139.79|21
1629666660000|2021-08-22 21:11:00|3150.02|3139.82|3149.76|3139.56|3150.08|3139.88|3149.75|3139.55|30
1629666670000|2021-08-22 21:11:10|3149.79|3139.59|3149.84|3139.64|3149.87|3139.67|3149.79|3139.59|17
1629666680000|2021-08-22 21:11:20|3149.86|3139.66|3150.19|3139.99|3150.77|3140.57|3149.86|3139.66|22
1629666690000|2021-08-22 21:11:30|3150.18|3139.98|3151.59|3141.39|3151.6|3141.4|3150.15|3139.95|34
1629666700000|2021-08-22 21:11:40|3151.6|3141.4|3151.58|3141.38|3151.66|3141.46|3151.34|3141.14|22
1629666710000|2021-08-22 21:11:50|3151.61|3141.41|3152.2|3142|3152.21|3142.01|3151.38|3141.18|35
1629666720000|2021-08-22 21:12:00|3152.27|3142.07|3152.33|3142.13|3153.26|3143.06|3152.25|3142.05|32
1629666730000|2021-08-22 21:12:10|3152.41|3142.21|3151.44|3141.24|3152.49|3142.29|3151.41|3141.21|32
1629666740000|2021-08-22 21:12:20|3151.5|3141.3|3151.69|3141.49|3151.9|3141.7|3151.45|3141.25|33
1629666750000|2021-08-22 21:12:30|3151.82|3141.62|3152.84|3142.64|3152.93|3142.73|3151.8|3141.6|36
1629666760000|2021-08-22 21:12:40|3152.82|3142.62|3152.56|3142.36|3152.89|3142.69|3152.43|3142.23|35
1629666770000|2021-08-22 21:12:50|3152.57|3142.37|3152.6|3142.4|3152.83|3142.63|3152.54|3142.34|26
1629666780000|2021-08-22 21:13:00|3152.81|3142.61|3152.83|3142.63|3152.88|3142.68|3152.64|3142.44|30
1629666790000|2021-08-22 21:13:10|3152.82|3142.62|3152.78|3142.58|3153|3142.8|3152.76|3142.56|27
1629666800000|2021-08-22 21:13:20|3152.86|3142.66|3152.86|3142.66|3153.08|3142.88|3152.79|3142.59|33
1629666810000|2021-08-22 21:13:30|3152.87|3142.67|3152.71|3142.51|3152.87|3142.67|3152.69|3142.49|10
1629666820000|2021-08-22 21:13:40|3152.84|3142.64|3151.81|3141.61|3152.91|3142.71|3151.81|3141.61|16
1629666830000|2021-08-22 21:13:50|3151.68|3141.48|3150.61|3140.41|3151.69|3141.49|3150.59|3140.39|31
1629666840000|2021-08-22 21:14:00|3150.6|3140.4|3149.83|3139.63|3150.62|3140.42|3149.77|3139.57|33
1629666850000|2021-08-22 21:14:10|3149.82|3139.62|3149.8|3139.6|3149.99|3139.79|3149.76|3139.56|30
1629666860000|2021-08-22 21:14:20|3149.82|3139.62|3150.64|3140.44|3150.81|3140.61|3149.77|3139.57|25
1629666870000|2021-08-22 21:14:30|3150.65|3140.45|3150.75|3140.55|3150.76|3140.56|3150.62|3140.42|7
1629666880000|2021-08-22 21:14:40|3150.74|3140.54|3150.17|3139.97|3150.83|3140.63|3150.17|3139.97|23
1629666890000|2021-08-22 21:14:50|3150.11|3139.91|3149.84|3139.64|3150.11|3139.91|3149.82|3139.62|25
1629666900000|2021-08-22 21:15:00|3149.85|3139.65|3149.84|3139.64|3149.9|3139.7|3149.72|3139.52|26
1629666910000|2021-08-22 21:15:10|3149.85|3139.65|3150.13|3139.93|3150.19|3139.99|3149.84|3139.64|30
1629666920000|2021-08-22 21:15:20|3150.16|3139.96|3151.58|3141.38|3151.58|3141.38|3150.11|3139.91|29
1629666930000|2021-08-22 21:15:30|3151.76|3141.56|3152.97|3142.77|3152.97|3142.77|3151.69|3141.49|37
1629666940000|2021-08-22 21:15:40|3152.94|3142.74|3153.1|3142.9|3153.1|3142.9|3152.88|3142.68|20
1629666950000|2021-08-22 21:15:50|3153.12|3142.92|3154.26|3144.06|3154.42|3144.22|3153.12|3142.92|32
1629666960000|2021-08-22 21:16:00|3154.36|3144.16|3154.32|3144.12|3154.96|3144.76|3154.23|3144.03|26
1629666970000|2021-08-22 21:16:10|3154.3|3144.1|3155.46|3145.26|3155.46|3145.26|3154.3|3144.1|31
1629666980000|2021-08-22 21:16:20|3155.48|3145.28|3155.72|3145.52|3155.72|3145.52|3155.46|3145.26|11
1629666990000|2021-08-22 21:16:30|3155.73|3145.53|3155.89|3145.69|3155.89|3145.69|3155.73|3145.53|15
1629667000000|2021-08-22 21:16:40|3155.96|3145.76|3156.12|3145.92|3156.14|3145.94|3155.96|3145.76|16
1629667010000|2021-08-22 21:16:50|3156.07|3145.87|3156.57|3146.37|3156.66|3146.46|3156.07|3145.87|14
1629667020000|2021-08-22 21:17:00|3156.45|3146.25|3156.92|3146.72|3156.92|3146.72|3156.45|3146.25|22
1629667030000|2021-08-22 21:17:10|3157.05|3146.85|3158.54|3148.34|3158.6|3148.4|3157.05|3146.85|35
1629667040000|2021-08-22 21:17:20|3158.55|3148.35|3158.41|3148.21|3158.6|3148.4|3158.41|3148.21|24
1629667050000|2021-08-22 21:17:30|3158.44|3148.24|3158.49|3148.29|3158.49|3148.29|3158.36|3148.16|23
1629667060000|2021-08-22 21:17:40|3158.46|3148.26|3157.9|3147.7|3158.49|3148.29|3157.85|3147.65|23
1629667070000|2021-08-22 21:17:50|3157.92|3147.72|3158.07|3147.87|3158.14|3147.94|3157.69|3147.49|29
1629667080000|2021-08-22 21:18:00|3158.04|3147.84|3159.64|3149.44|3159.64|3149.44|3157.99|3147.79|32
1629667090000|2021-08-22 21:18:10|3159.66|3149.46|3160.02|3149.82|3160.09|3149.89|3159.65|3149.45|23
1629667100000|2021-08-22 21:18:20|3160.01|3149.81|3160.05|3149.85|3160.1|3149.9|3160|3149.8|22
1629667110000|2021-08-22 21:18:30|3160.09|3149.89|3160.82|3150.62|3160.89|3150.69|3160.09|3149.89|31
1629667120000|2021-08-22 21:18:40|3160.85|3150.65|3160.94|3150.74|3161.32|3151.12|3160.85|3150.65|29
1629667130000|2021-08-22 21:18:50|3160.9|3150.7|3160.22|3150.02|3160.94|3150.74|3160.22|3150.02|33
1629667140000|2021-08-22 21:19:00|3160.25|3150.05|3160.2|3150|3160.26|3150.06|3159.99|3149.79|25
1629667150000|2021-08-22 21:19:10|3160.19|3149.99|3160.03|3149.83|3160.22|3150.02|3160.03|3149.83|16
1629667160000|2021-08-22 21:19:20|3160.05|3149.85|3160.25|3150.05|3160.27|3150.07|3160.05|3149.85|20
1629667170000|2021-08-22 21:19:30|3160.27|3150.07|3160.22|3150.02|3160.41|3150.21|3160.18|3149.98|18
1629667180000|2021-08-22 21:19:40|3160.25|3150.05|3160.27|3150.07|3160.28|3150.08|3160.21|3150.01|19
1629667190000|2021-08-22 21:19:50|3160.28|3150.08|3160.52|3150.32|3160.62|3150.42|3160.26|3150.06|16
1629667200000|2021-08-22 21:20:00|3160.56|3150.36|3161.5|3151.3|3161.56|3151.36|3160.56|3150.36|32
1629667210000|2021-08-22 21:20:10|3161.53|3151.33|3161.24|3151.04|3161.53|3151.33|3161.22|3151.02|22
1629667220000|2021-08-22 21:20:20|3161.25|3151.05|3161.4|3151.2|3161.4|3151.2|3161.25|3151.05|19
1629667230000|2021-08-22 21:20:30|3161.42|3151.22|3161.63|3151.43|3161.63|3151.43|3161.42|3151.22|17
1629667240000|2021-08-22 21:20:40|3161.61|3151.41|3160.75|3150.55|3161.64|3151.44|3160.74|3150.54|29
1629667250000|2021-08-22 21:20:50|3160.73|3150.53|3159.37|3149.17|3160.75|3150.55|3159.37|3149.17|32
1629667260000|2021-08-22 21:21:00|3159.41|3149.21|3159.43|3149.23|3159.54|3149.34|3159.41|3149.21|21
1629667270000|2021-08-22 21:21:10|3159.4|3149.2|3159.41|3149.21|3159.49|3149.29|3159.38|3149.18|14
1629667280000|2021-08-22 21:21:20|3159.45|3149.25|3159.21|3149.01|3159.45|3149.25|3159.21|3149.01|17
1629667290000|2021-08-22 21:21:30|3159.25|3149.05|3158.54|3148.34|3159.25|3149.05|3158.53|3148.33|33
1629667300000|2021-08-22 21:21:40|3158.53|3148.33|3158.4|3148.2|3158.53|3148.33|3158.35|3148.15|19
1629667310000|2021-08-22 21:21:50|3158.39|3148.19|3158.41|3148.21|3158.41|3148.21|3158.3|3148.1|16
1629667320000|2021-08-22 21:22:00|3158.4|3148.2|3158.35|3148.15|3158.42|3148.22|3158.34|3148.14|17
1629667330000|2021-08-22 21:22:10|3158.32|3148.12|3157.93|3147.73|3158.37|3148.17|3157.92|3147.72|20
1629667340000|2021-08-22 21:22:20|3157.92|3147.72|3156.64|3146.44|3157.92|3147.72|3156.64|3146.44|33
1629667350000|2021-08-22 21:22:30|3156.63|3146.43|3156.54|3146.34|3156.63|3146.43|3156.53|3146.33|31
1629667360000|2021-08-22 21:22:40|3156.57|3146.37|3158.66|3148.46|3158.66|3148.46|3156.57|3146.37|31
1629667370000|2021-08-22 21:22:50|3158.65|3148.45|3159.51|3149.31|3159.62|3149.42|3158.65|3148.45|28
1629667380000|2021-08-22 21:23:00|3159.65|3149.45|3160.3|3150.1|3160.37|3150.17|3159.38|3149.18|29
1629667390000|2021-08-22 21:23:10|3160.15|3149.95|3158.19|3147.99|3160.15|3149.95|3158.12|3147.92|35
1629667400000|2021-08-22 21:23:20|3158.17|3147.97|3158.18|3147.98|3158.56|3148.36|3158.11|3147.91|34
1629667410000|2021-08-22 21:23:30|3158.17|3147.97|3157.69|3147.49|3158.26|3148.06|3157.57|3147.37|30
1629667420000|2021-08-22 21:23:40|3157.7|3147.5|3156.66|3146.46|3157.72|3147.52|3156.6|3146.4|29
1629667430000|2021-08-22 21:23:50|3156.64|3146.44|3154.82|3144.62|3156.64|3146.44|3154.75|3144.55|36
1629667440000|2021-08-22 21:24:00|3154.8|3144.6|3154.76|3144.56|3154.97|3144.77|3154.73|3144.53|22
1629667450000|2021-08-22 21:24:10|3154.77|3144.57|3154.71|3144.51|3154.79|3144.59|3154.64|3144.44|27
1629667460000|2021-08-22 21:24:20|3154.74|3144.54|3156.21|3146.01|3156.3|3146.1|3154.68|3144.48|27
1629667470000|2021-08-22 21:24:30|3156.24|3146.04|3157.04|3146.84|3157.1|3146.9|3156.19|3145.99|29
1629667480000|2021-08-22 21:24:40|3157.1|3146.9|3157.11|3146.91|3157.31|3147.11|3157.03|3146.83|26
1629667490000|2021-08-22 21:24:50|3157.18|3146.98|3156.02|3145.82|3157.18|3146.98|3156.02|3145.82|33
1629667500000|2021-08-22 21:25:00|3156.17|3145.97|3155.15|3144.95|3156.24|3146.04|3155.15|3144.95|33
1629667510000|2021-08-22 21:25:10|3155.14|3144.94|3154.96|3144.76|3155.14|3144.94|3154.9|3144.7|26
1629667520000|2021-08-22 21:25:20|3154.94|3144.74|3155.22|3145.02|3155.29|3145.09|3154.91|3144.71|25
1629667530000|2021-08-22 21:25:30|3155.29|3145.09|3155.41|3145.21|3155.41|3145.21|3155.12|3144.92|29
1629667540000|2021-08-22 21:25:40|3155.42|3145.22|3155.02|3144.82|3155.95|3145.75|3154.89|3144.69|29
1629667550000|2021-08-22 21:25:50|3155.03|3144.83|3155.54|3145.34|3155.57|3145.37|3154.94|3144.74|31
1629667560000|2021-08-22 21:26:00|3155.56|3145.36|3153.89|3143.69|3155.61|3145.41|3153.89|3143.69|25
1629667570000|2021-08-22 21:26:10|3153.88|3143.68|3154.12|3143.92|3154.17|3143.97|3153.6|3143.4|33
1629667580000|2021-08-22 21:26:20|3154.11|3143.91|3153.75|3143.55|3154.3|3144.1|3153.75|3143.55|29
1629667590000|2021-08-22 21:26:30|3153.77|3143.57|3153.75|3143.55|3153.85|3143.65|3153.71|3143.51|31
1629667600000|2021-08-22 21:26:40|3153.77|3143.57|3153.82|3143.62|3153.82|3143.62|3153.73|3143.53|22
1629667610000|2021-08-22 21:26:50|3153.84|3143.64|3153.78|3143.58|3153.87|3143.67|3153.78|3143.58|10
1629667620000|2021-08-22 21:27:00|3153.79|3143.59|3153.57|3143.37|3153.79|3143.59|3153.57|3143.37|15
1629667630000|2021-08-22 21:27:10|3153.56|3143.36|3152.92|3142.72|3153.56|3143.36|3152.92|3142.72|26
1629667640000|2021-08-22 21:27:20|3152.91|3142.71|3153.04|3142.84|3153.07|3142.87|3152.9|3142.7|29
1629667650000|2021-08-22 21:27:30|3153.03|3142.83|3153.02|3142.82|3153.04|3142.84|3152.9|3142.7|27
1629667660000|2021-08-22 21:27:40|3153.01|3142.81|3153.28|3143.08|3153.3|3143.1|3152.96|3142.76|23
1629667670000|2021-08-22 21:27:50|3153.34|3143.14|3153.13|3142.93|3153.35|3143.15|3152.75|3142.55|28
1629667680000|2021-08-22 21:28:00|3153.12|3142.92|3152.88|3142.68|3153.15|3142.95|3152.76|3142.56|29
1629667690000|2021-08-22 21:28:10|3152.79|3142.59|3152.74|3142.54|3152.85|3142.65|3152.72|3142.52|24
1629667700000|2021-08-22 21:28:20|3152.75|3142.55|3152.63|3142.43|3152.79|3142.59|3152.59|3142.39|22
1629667710000|2021-08-22 21:28:30|3152.56|3142.36|3151.98|3141.78|3152.56|3142.36|3151.98|3141.78|14
1629667720000|2021-08-22 21:28:40|3151.95|3141.75|3152.02|3141.82|3152.05|3141.85|3151.95|3141.75|12
1629667730000|2021-08-22 21:28:50|3152.04|3141.84|3151.89|3141.69|3152.04|3141.84|3151.83|3141.63|13
1629667740000|2021-08-22 21:29:00|3151.83|3141.63|3151.75|3141.55|3151.89|3141.69|3151.52|3141.32|26
1629667750000|2021-08-22 21:29:10|3151.74|3141.54|3151.33|3141.13|3151.74|3141.54|3151.3|3141.1|26
1629667760000|2021-08-22 21:29:20|3151.32|3141.12|3155.33|3145.13|3155.39|3145.19|3151.32|3141.12|39
1629667770000|2021-08-22 21:29:30|3155.24|3145.04|3156.07|3145.87|3156.09|3145.89|3155.2|3145|26
1629667780000|2021-08-22 21:29:40|3156.09|3145.89|3156.22|3146.02|3156.22|3146.02|3156.09|3145.89|19
1629667790000|2021-08-22 21:29:50|3156.23|3146.03|3156.56|3146.36|3156.56|3146.36|3156.22|3146.02|13
1629667800000|2021-08-22 21:30:00|3156.57|3146.37|3156.58|3146.38|3156.59|3146.39|3156.55|3146.35|15
1629667810000|2021-08-22 21:30:10|3156.56|3146.36|3156.81|3146.61|3156.81|3146.61|3156.56|3146.36|25
1629667820000|2021-08-22 21:30:20|3156.96|3146.76|3157.03|3146.83|3157.04|3146.84|3156.94|3146.74|20
1629667830000|2021-08-22 21:30:30|3157.26|3147.06|3156.98|3146.78|3157.26|3147.06|3156.95|3146.75|19
1629667840000|2021-08-22 21:30:40|3156.95|3146.75|3158.55|3148.35|3158.55|3148.35|3156.91|3146.71|27
1629667850000|2021-08-22 21:30:50|3158.57|3148.37|3159.54|3149.34|3159.54|3149.34|3158.57|3148.37|28
1629667860000|2021-08-22 21:31:00|3159.52|3149.32|3159.4|3149.2|3159.54|3149.34|3159.39|3149.19|21
1629667870000|2021-08-22 21:31:10|3159.45|3149.25|3159.38|3149.18|3159.48|3149.28|3159.33|3149.13|25
1629667880000|2021-08-22 21:31:20|3159.4|3149.2|3159.54|3149.34|3159.56|3149.36|3159.27|3149.07|24
1629667890000|2021-08-22 21:31:30|3159.53|3149.33|3159.51|3149.31|3159.53|3149.33|3159.41|3149.21|14
1629667900000|2021-08-22 21:31:40|3159.5|3149.3|3159.42|3149.22|3159.52|3149.32|3159.3|3149.1|20
1629667910000|2021-08-22 21:31:50|3159.41|3149.21|3159.41|3149.21|3159.43|3149.23|3159.41|3149.21|6
1629667920000|2021-08-22 21:32:00|3159.49|3149.29|3159.25|3149.05|3159.49|3149.29|3159.18|3148.98|10
1629667930000|2021-08-22 21:32:10|3159.19|3148.99|3159.36|3149.16|3159.38|3149.18|3159.19|3148.99|12
1629667940000|2021-08-22 21:32:20|3159.31|3149.11|3159.43|3149.23|3159.46|3149.26|3159.24|3149.04|23
1629667950000|2021-08-22 21:32:30|3159.42|3149.22|3161.06|3150.86|3161.06|3150.86|3159.42|3149.22|21
1629667960000|2021-08-22 21:32:40|3161.07|3150.87|3162.29|3152.09|3162.31|3152.11|3161.05|3150.85|24
1629667970000|2021-08-22 21:32:50|3162.34|3152.14|3162.58|3152.38|3162.62|3152.42|3162.34|3152.14|18
1629667980000|2021-08-22 21:33:00|3162.81|3152.61|3163.46|3153.26|3163.46|3153.26|3162.81|3152.61|27
1629667990000|2021-08-22 21:33:10|3163.5|3153.3|3165.47|3155.27|3165.52|3155.32|3163.5|3153.3|31
1629668000000|2021-08-22 21:33:20|3165.44|3155.24|3165.47|3155.27|3165.56|3155.36|3165.4|3155.2|18
1629668010000|2021-08-22 21:33:30|3165.48|3155.28|3166.34|3156.14|3166.35|3156.15|3165.4|3155.2|20
1629668020000|2021-08-22 21:33:40|3166.35|3156.15|3168.99|3158.79|3168.99|3158.79|3166.35|3156.15|31
1629668030000|2021-08-22 21:33:50|3169.06|3158.86|3170.17|3159.97|3170.17|3159.97|3169.06|3158.86|19
1629668040000|2021-08-22 21:34:00|3170.09|3159.89|3170.05|3159.85|3170.09|3159.89|3169.97|3159.77|17
1629668050000|2021-08-22 21:34:10|3170.14|3159.94|3169.93|3159.73|3170.15|3159.95|3169.93|3159.73|10
1629668060000|2021-08-22 21:34:20|3169.92|3159.72|3168.68|3158.48|3169.92|3159.72|3168.67|3158.47|26
1629668070000|2021-08-22 21:34:30|3168.64|3158.44|3167.72|3157.52|3168.64|3158.44|3167.72|3157.52|32
1629668080000|2021-08-22 21:34:40|3167.69|3157.49|3167.13|3156.93|3167.69|3157.49|3167.12|3156.92|29
1629668090000|2021-08-22 21:34:50|3167.19|3156.99|3167.16|3156.96|3167.2|3157|3167.13|3156.93|21
1629668100000|2021-08-22 21:35:00|3167.14|3156.94|3167.15|3156.95|3167.19|3156.99|3167.12|3156.92|27
1629668110000|2021-08-22 21:35:10|3167.18|3156.98|3167.1|3156.9|3167.19|3156.99|3167.09|3156.89|26
1629668120000|2021-08-22 21:35:20|3167.12|3156.92|3167.16|3156.96|3167.16|3156.96|3167.12|3156.92|10
1629668130000|2021-08-22 21:35:30|3167.14|3156.94|3167.15|3156.95|3167.18|3156.98|3167.11|3156.91|24
1629668140000|2021-08-22 21:35:40|3167.14|3156.94|3167.03|3156.83|3167.15|3156.95|3167.01|3156.81|22
1629668150000|2021-08-22 21:35:50|3167.07|3156.87|3167.02|3156.82|3167.07|3156.87|3166.98|3156.78|18
1629668160000|2021-08-22 21:36:00|3166.98|3156.78|3167.14|3156.94|3167.16|3156.96|3166.96|3156.76|22
1629668170000|2021-08-22 21:36:10|3167.17|3156.97|3167.06|3156.86|3167.17|3156.97|3167.06|3156.86|6
1629668180000|2021-08-22 21:36:20|3167.09|3156.89|3166.96|3156.76|3167.1|3156.9|3166.96|3156.76|26
1629668190000|2021-08-22 21:36:30|3166.95|3156.75|3166.94|3156.74|3166.97|3156.77|3166.9|3156.7|11
1629668200000|2021-08-22 21:36:40|3166.95|3156.75|3166.93|3156.73|3166.95|3156.75|3166.9|3156.7|9
1629668210000|2021-08-22 21:36:50|3166.95|3156.75|3167.08|3156.88|3167.08|3156.88|3166.95|3156.75|6
1629668220000|2021-08-22 21:37:00|3167.06|3156.86|3167.03|3156.83|3167.11|3156.91|3167.03|3156.83|11
1629668230000|2021-08-22 21:37:10|3167.07|3156.87|3167.06|3156.86|3167.09|3156.89|3167.03|3156.83|13
1629668240000|2021-08-22 21:37:20|3167.08|3156.88|3167.27|3157.07|3167.3|3157.1|3167.07|3156.87|25
1629668250000|2021-08-22 21:37:30|3167.3|3157.1|3167.31|3157.11|3167.34|3157.14|3167.29|3157.09|9
1629668260000|2021-08-22 21:37:40|3167.3|3157.1|3167.28|3157.08|3167.31|3157.11|3167.28|3157.08|4
1629668270000|2021-08-22 21:37:50|3167.27|3157.07|3167.24|3157.04|3167.27|3157.07|3167.24|3157.04|2
1629668280000|2021-08-22 21:38:00|3167.25|3157.05|3167.31|3157.11|3167.51|3157.31|3167.25|3157.05|5
1629668290000|2021-08-22 21:38:10|3167.3|3157.1|3167.33|3157.13|3167.4|3157.2|3167.3|3157.1|6
1629668300000|2021-08-22 21:38:20|3167.37|3157.17|3167.28|3157.08|3167.38|3157.18|3167.26|3157.06|15
1629668310000|2021-08-22 21:38:30|3167.29|3157.09|3167.36|3157.16|3167.4|3157.2|3167.28|3157.08|12
1629668320000|2021-08-22 21:38:40|3167.37|3157.17|3167.38|3157.18|3167.41|3157.21|3167.31|3157.11|19
1629668330000|2021-08-22 21:38:50|3167.37|3157.17|3167.42|3157.22|3167.47|3157.27|3167.36|3157.16|21
1629668340000|2021-08-22 21:39:00|3167.46|3157.26|3167.47|3157.27|3167.48|3157.28|3167.45|3157.25|6
1629668350000|2021-08-22 21:39:10|3167.52|3157.32|3167.48|3157.28|3167.53|3157.33|3167.48|3157.28|16
1629668360000|2021-08-22 21:39:20|3167.49|3157.29|3167.88|3157.68|3167.88|3157.68|3167.48|3157.28|20
1629668370000|2021-08-22 21:39:30|3167.84|3157.64|3168.01|3157.81|3168.13|3157.93|3167.75|3157.55|22
1629668380000|2021-08-22 21:39:40|3167.96|3157.76|3168.07|3157.87|3168.07|3157.87|3167.94|3157.74|14
1629668390000|2021-08-22 21:39:50|3168.1|3157.9|3168.12|3157.92|3168.12|3157.92|3168.1|3157.9|2
1629668400000|2021-08-22 21:40:00|3168.1|3157.9|3168.1|3157.9|3168.12|3157.92|3168.1|3157.9|3
1629668410000|2021-08-22 21:40:10|3168.12|3157.92|3168.35|3158.15|3168.35|3158.15|3168.12|3157.92|10
1629668420000|2021-08-22 21:40:20|3168.33|3158.13|3168.64|3158.44|3168.68|3158.48|3168.33|3158.13|17
1629668430000|2021-08-22 21:40:30|3168.62|3158.42|3168.85|3158.65|3168.86|3158.66|3168.62|3158.42|20
1629668440000|2021-08-22 21:40:40|3168.87|3158.67|3169.02|3158.82|3169.19|3158.99|3168.81|3158.61|31
1629668450000|2021-08-22 21:40:50|3169|3158.8|3169.9|3159.7|3169.91|3159.71|3168.95|3158.75|30
1629668460000|2021-08-22 21:41:00|3169.91|3159.71|3169.94|3159.74|3169.98|3159.78|3169.84|3159.64|27
1629668470000|2021-08-22 21:41:10|3169.95|3159.75|3170|3159.8|3170.06|3159.86|3169.94|3159.74|15
1629668480000|2021-08-22 21:41:20|3170.01|3159.81|3170.01|3159.81|3170.01|3159.81|3170|3159.8|3
1629668490000|2021-08-22 21:41:30|3169.99|3159.79|3169.98|3159.78|3169.99|3159.79|3169.87|3159.67|11
1629668500000|2021-08-22 21:41:40|3169.97|3159.77|3169.97|3159.77|3169.98|3159.78|3169.9|3159.7|19
1629668510000|2021-08-22 21:41:50|3169.94|3159.74|3169.9|3159.7|3170.03|3159.83|3169.87|3159.67|29
1629668520000|2021-08-22 21:42:00|3169.87|3159.67|3169.87|3159.67|3169.95|3159.75|3169.85|3159.65|11
1629668530000|2021-08-22 21:42:10|3169.85|3159.65|3169.89|3159.69|3169.89|3159.69|3169.83|3159.63|8
1629668540000|2021-08-22 21:42:20|3169.86|3159.66|3169.86|3159.66|3169.89|3159.69|3169.85|3159.65|10
1629668550000|2021-08-22 21:42:30|3169.84|3159.64|3169.87|3159.67|3169.91|3159.71|3169.84|3159.64|10
1629668570000|2021-08-22 21:42:50|3169.88|3159.68|3170.17|3159.97|3170.3|3160.1|3169.88|3159.68|13
1629668580000|2021-08-22 21:43:00|3170.16|3159.96|3170.16|3159.96|3170.19|3159.99|3170.16|3159.96|15
1629668590000|2021-08-22 21:43:10|3170.17|3159.97|3170.18|3159.98|3170.19|3159.99|3170.15|3159.95|14
1629668600000|2021-08-22 21:43:20|3170.16|3159.96|3170.18|3159.98|3170.2|3160|3170.09|3159.89|23
1629668610000|2021-08-22 21:43:30|3170.19|3159.99|3168.86|3158.66|3170.19|3159.99|3168.86|3158.66|30
1629668620000|2021-08-22 21:43:40|3168.87|3158.67|3168.8|3158.6|3169.02|3158.82|3168.8|3158.6|19
1629668630000|2021-08-22 21:43:50|3168.81|3158.61|3169.69|3159.49|3169.72|3159.52|3168.81|3158.61|28
1629668640000|2021-08-22 21:44:00|3169.68|3159.48|3167.92|3157.72|3169.71|3159.51|3167.85|3157.65|36
1629668650000|2021-08-22 21:44:10|3167.86|3157.66|3168.01|3157.81|3168.53|3158.33|3167.86|3157.66|30
1629668660000|2021-08-22 21:44:20|3168|3157.8|3168.44|3158.24|3168.44|3158.24|3167.82|3157.62|28
1629668670000|2021-08-22 21:44:30|3168.45|3158.25|3168.76|3158.56|3168.83|3158.63|3168.45|3158.25|26
1629668680000|2021-08-22 21:44:40|3168.75|3158.55|3170.27|3160.07|3170.31|3160.11|3168.75|3158.55|16
1629668690000|2021-08-22 21:44:50|3170.31|3160.11|3170.16|3159.96|3170.37|3160.17|3170.14|3159.94|16
1629668700000|2021-08-22 21:45:00|3170.15|3159.95|3170.93|3160.73|3170.93|3160.73|3170.12|3159.92|25
1629668710000|2021-08-22 21:45:10|3171.01|3160.81|3171.7|3161.5|3171.72|3161.52|3171.01|3160.81|20
1629668720000|2021-08-22 21:45:20|3171.71|3161.51|3171.97|3161.77|3172.05|3161.85|3171.65|3161.45|24
1629668730000|2021-08-22 21:45:30|3171.98|3161.78|3172.32|3162.12|3172.4|3162.2|3171.93|3161.73|29
1629668740000|2021-08-22 21:45:40|3172.22|3162.02|3171.17|3160.97|3172.22|3162.02|3171.17|3160.97|28
1629668750000|2021-08-22 21:45:50|3171.22|3161.02|3171.96|3161.76|3172.16|3161.96|3171.22|3161.02|32
1629668760000|2021-08-22 21:46:00|3171.94|3161.74|3170.29|3160.09|3171.94|3161.74|3170.29|3160.09|35
1629668770000|2021-08-22 21:46:10|3170.26|3160.06|3170.18|3159.98|3171.21|3161.01|3169.83|3159.63|38
1629668780000|2021-08-22 21:46:20|3170.14|3159.94|3170.07|3159.87|3170.51|3160.31|3170.02|3159.82|31
1629668790000|2021-08-22 21:46:30|3170.05|3159.85|3169.13|3158.93|3170.05|3159.85|3169.09|3158.89|34
1629668800000|2021-08-22 21:46:40|3169.11|3158.91|3169.22|3159.02|3169.22|3159.02|3169.11|3158.91|8
1629668810000|2021-08-22 21:46:50|3169.23|3159.03|3169.23|3159.03|3169.23|3159.03|3169.22|3159.02|5
1629668820000|2021-08-22 21:47:00|3169.27|3159.07|3171.23|3161.03|3171.23|3161.03|3169.27|3159.07|27
1629668830000|2021-08-22 21:47:10|3171.25|3161.05|3173.29|3163.09|3173.77|3163.57|3171.25|3161.05|36
1629668840000|2021-08-22 21:47:20|3173.06|3162.86|3174.05|3163.85|3174.14|3163.94|3172.12|3161.92|31
1629668850000|2021-08-22 21:47:30|3174.17|3163.97|3176.78|3166.58|3176.85|3166.65|3174.05|3163.85|26
1629668860000|2021-08-22 21:47:40|3176.83|3166.63|3175.4|3165.2|3176.84|3166.64|3175.35|3165.15|35
1629668870000|2021-08-22 21:47:50|3175.44|3165.24|3175.84|3165.64|3175.94|3165.74|3175.38|3165.18|30
1629668880000|2021-08-22 21:48:00|3175.68|3165.48|3176.4|3166.2|3176.4|3166.2|3175.18|3164.98|31
1629668890000|2021-08-22 21:48:10|3176.39|3166.19|3176.62|3166.42|3176.62|3166.42|3176.39|3166.19|16
1629668900000|2021-08-22 21:48:20|3176.56|3166.36|3176.77|3166.57|3176.77|3166.57|3175.98|3165.78|20
1629668910000|2021-08-22 21:48:30|3176.78|3166.58|3176.57|3166.37|3176.78|3166.58|3176.22|3166.02|30
1629668920000|2021-08-22 21:48:40|3176.55|3166.35|3177.72|3167.52|3177.75|3167.55|3176.55|3166.35|24
1629668930000|2021-08-22 21:48:50|3177.7|3167.5|3177.96|3167.76|3178.01|3167.81|3177.66|3167.46|17
1629668940000|2021-08-22 21:49:00|3177.91|3167.71|3178.57|3168.37|3178.79|3168.59|3177.91|3167.71|23
1629668950000|2021-08-22 21:49:10|3178.48|3168.28|3177.77|3167.57|3178.48|3168.28|3177.28|3167.08|30
1629668960000|2021-08-22 21:49:20|3177.82|3167.62|3177.3|3167.1|3177.82|3167.62|3177.28|3167.08|27
1629668970000|2021-08-22 21:49:30|3177.33|3167.13|3176.38|3166.18|3177.34|3167.14|3176.38|3166.18|31
1629668980000|2021-08-22 21:49:40|3176.42|3166.22|3176.93|3166.73|3177.06|3166.86|3176.42|3166.22|36
1629668990000|2021-08-22 21:49:50|3176.72|3166.52|3176.77|3166.57|3176.88|3166.68|3176.72|3166.52|25
1629669000000|2021-08-22 21:50:00|3176.58|3166.38|3176.16|3165.96|3176.68|3166.48|3175.98|3165.78|34
1629669010000|2021-08-22 21:50:10|3176.18|3165.98|3175.86|3165.66|3176.18|3165.98|3175.62|3165.42|22
1629669020000|2021-08-22 21:50:20|3175.85|3165.65|3176.21|3166.01|3176.26|3166.06|3175.65|3165.45|23
1629669030000|2021-08-22 21:50:30|3176.19|3165.99|3175.97|3165.77|3176.19|3165.99|3175.97|3165.77|23
1629669040000|2021-08-22 21:50:40|3176.16|3165.96|3176.08|3165.88|3176.36|3166.16|3176.08|3165.88|27
1629669050000|2021-08-22 21:50:50|3176.1|3165.9|3171.11|3160.91|3176.1|3165.9|3171.11|3160.91|35
1629669060000|2021-08-22 21:51:00|3170.95|3160.75|3171.26|3161.06|3171.26|3161.06|3170.56|3160.36|18
1629669070000|2021-08-22 21:51:10|3171.3|3161.1|3172.91|3162.71|3172.91|3162.71|3171.27|3161.07|31
1629669080000|2021-08-22 21:51:20|3172.13|3161.93|3172.23|3162.03|3172.24|3162.04|3171.99|3161.79|31
1629669090000|2021-08-22 21:51:30|3172.24|3162.04|3172.12|3161.92|3172.29|3162.09|3172.03|3161.83|29
1629669100000|2021-08-22 21:51:40|3172.13|3161.93|3173.13|3162.93|3173.19|3162.99|3172.13|3161.93|28
1629669110000|2021-08-22 21:51:50|3173.09|3162.89|3172.02|3161.82|3173.09|3162.89|3171.25|3161.05|27
1629669120000|2021-08-22 21:52:00|3172.15|3161.95|3171.85|3161.65|3172.15|3161.95|3171.83|3161.63|28
1629669130000|2021-08-22 21:52:10|3171.84|3161.64|3171.68|3161.48|3171.85|3161.65|3171.66|3161.46|15
1629669140000|2021-08-22 21:52:20|3171.58|3161.38|3171.65|3161.45|3171.68|3161.48|3171.55|3161.35|18
1629669150000|2021-08-22 21:52:30|3171.67|3161.47|3171.18|3160.98|3171.76|3161.56|3171.07|3160.87|17
1629669160000|2021-08-22 21:52:40|3171.2|3161|3171.04|3160.84|3171.2|3161|3170.61|3160.41|26
1629669170000|2021-08-22 21:52:50|3171.39|3161.19|3171.15|3160.95|3171.62|3161.42|3171.15|3160.95|24
1629669180000|2021-08-22 21:53:00|3171.14|3160.94|3170.93|3160.73|3171.3|3161.1|3170.88|3160.68|26
1629669190000|2021-08-22 21:53:10|3170.96|3160.76|3170.45|3160.25|3171|3160.8|3170.45|3160.25|26
1629669200000|2021-08-22 21:53:20|3170.46|3160.26|3170.72|3160.52|3170.72|3160.52|3170.44|3160.24|12
1629669210000|2021-08-22 21:53:30|3170.76|3160.56|3170.85|3160.65|3170.91|3160.71|3170.76|3160.56|20
1629669220000|2021-08-22 21:53:40|3170.87|3160.67|3170.95|3160.75|3170.98|3160.78|3170.87|3160.67|15
1629669230000|2021-08-22 21:53:50|3170.94|3160.74|3171.43|3161.23|3171.43|3161.23|3170.94|3160.74|23
1629669240000|2021-08-22 21:54:00|3171.42|3161.22|3171.57|3161.37|3171.57|3161.37|3171.38|3161.18|10
1629669250000|2021-08-22 21:54:10|3171.53|3161.33|3171.93|3161.73|3171.93|3161.73|3171.53|3161.33|7
1629669260000|2021-08-22 21:54:20|3171.96|3161.76|3174.15|3163.95|3174.15|3163.95|3171.88|3161.68|20
1629669270000|2021-08-22 21:54:30|3174.22|3164.02|3174.42|3164.22|3174.51|3164.31|3174.2|3164|30
1629669280000|2021-08-22 21:54:40|3174.44|3164.24|3174.64|3164.44|3175.02|3164.82|3174.35|3164.15|36
1629669290000|2021-08-22 21:54:50|3174.44|3164.24|3174.25|3164.05|3174.5|3164.3|3172.87|3162.67|38
1629669300000|2021-08-22 21:55:00|3174.41|3164.21|3174.74|3164.54|3175.06|3164.86|3174.25|3164.05|27
1629669310000|2021-08-22 21:55:10|3174.72|3164.52|3173.27|3163.07|3174.76|3164.56|3173.27|3163.07|30
1629669320000|2021-08-22 21:55:20|3173.26|3163.06|3173.25|3163.05|3173.6|3163.4|3173.25|3163.05|26
1629669330000|2021-08-22 21:55:30|3173.26|3163.06|3173.29|3163.09|3173.58|3163.38|3173.26|3163.06|16
1629669340000|2021-08-22 21:55:40|3173.24|3163.04|3173.27|3163.07|3173.3|3163.1|3173.24|3163.04|16
1629669350000|2021-08-22 21:55:50|3173.28|3163.08|3173.47|3163.27|3173.48|3163.28|3173.28|3163.08|15
1629669360000|2021-08-22 21:56:00|3173.42|3163.22|3173.39|3163.19|3173.46|3163.26|3173.35|3163.15|24
1629669370000|2021-08-22 21:56:10|3173.49|3163.29|3173.25|3163.05|3173.49|3163.29|3173.21|3163.01|28
1629669380000|2021-08-22 21:56:20|3172.85|3162.65|3172.88|3162.68|3173.01|3162.81|3172.16|3161.96|28
1629669390000|2021-08-22 21:56:30|3172.84|3162.64|3172.81|3162.61|3172.87|3162.67|3172.74|3162.54|20
1629669400000|2021-08-22 21:56:40|3172.82|3162.62|3172.83|3162.63|3172.83|3162.63|3172.81|3162.61|4
1629669410000|2021-08-22 21:56:50|3172.77|3162.57|3172.64|3162.44|3172.77|3162.57|3172.64|3162.44|6
1629669420000|2021-08-22 21:57:00|3172.63|3162.43|3172.62|3162.42|3172.66|3162.46|3172.62|3162.42|5
1629669430000|2021-08-22 21:57:10|3172.61|3162.41|3172.59|3162.39|3172.61|3162.41|3172.59|3162.39|8
1629669440000|2021-08-22 21:57:20|3172.58|3162.38|3171.4|3161.2|3172.58|3162.38|3171.3|3161.1|23
1629669450000|2021-08-22 21:57:30|3171.44|3161.24|3171.71|3161.51|3171.87|3161.67|3171.38|3161.18|25
1629669460000|2021-08-22 21:57:40|3171.74|3161.54|3172.48|3162.28|3172.81|3162.61|3171.6|3161.4|30
1629669470000|2021-08-22 21:57:50|3172.46|3162.26|3172.5|3162.3|3172.56|3162.36|3172.41|3162.21|30
1629669480000|2021-08-22 21:58:00|3172.49|3162.29|3172.73|3162.53|3172.76|3162.56|3172.49|3162.29|18
1629669490000|2021-08-22 21:58:10|3172.74|3162.54|3172.65|3162.45|3172.89|3162.69|3172.63|3162.43|16
1629669500000|2021-08-22 21:58:20|3172.68|3162.48|3172.72|3162.52|3172.73|3162.53|3172.65|3162.45|6
1629669510000|2021-08-22 21:58:30|3172.73|3162.53|3172.73|3162.53|3172.73|3162.53|3172.72|3162.52|3
1629669520000|2021-08-22 21:58:40|3172.71|3162.51|3172.64|3162.44|3172.73|3162.53|3172.6|3162.4|11
1629669530000|2021-08-22 21:58:50|3172.54|3162.34|3171.39|3162.69|3172.54|3162.86|3171.33|3162.11|20
1629669540000|2021-08-22 21:59:00|3171.38|3162.68|3171.33|3162.63|3171.38|3162.68|3171.27|3162.57|19
1629669550000|2021-08-22 21:59:10|3171.28|3162.58|3171.9|3163.2|3171.9|3163.2|3171.25|3162.55|21
1629669560000|2021-08-22 21:59:20|3171.89|3163.19|3171.71|3163.01|3171.95|3163.25|3171.67|3162.97|21
1629669570000|2021-08-22 21:59:30|3171.67|3162.97|3172.27|3163.57|3172.27|3163.57|3171.67|3162.97|10
1629669580000|2021-08-22 21:59:40|3172.96|3164.26|3174.09|3165.39|3174.78|3166.08|3172.96|3164.26|34
1629669590000|2021-08-22 21:59:50|3173.99|3165.29|3173.82|3165.12|3174.17|3165.47|3173.47|3164.77|33
1629669600000|2021-08-22 22:00:00|3173.93|3165.23|3172.73|3164.03|3173.93|3165.23|3172.6|3163.9|34
1629669610000|2021-08-22 22:00:10|3172.75|3164.05|3170.4|3161.7|3173.18|3164.48|3170.4|3161.7|36
1629669620000|2021-08-22 22:00:20|3170.45|3161.75|3168.94|3160.24|3170.45|3161.75|3168.94|3160.24|27
1629669630000|2021-08-22 22:00:30|3168.91|3160.21|3167.87|3159.17|3168.94|3160.24|3167.86|3159.16|19
1629669640000|2021-08-22 22:00:40|3167.83|3159.13|3168.15|3159.45|3168.15|3159.45|3167.02|3158.32|38
1629669650000|2021-08-22 22:00:50|3168.2|3159.5|3169.55|3160.85|3170.32|3161.62|3168.06|3159.36|26
1629669660000|2021-08-22 22:01:00|3169.53|3160.83|3169.63|3160.93|3169.63|3160.93|3168.86|3160.16|28
1629669670000|2021-08-22 22:01:10|3170.21|3161.51|3171.92|3163.22|3172.06|3163.36|3169.61|3160.91|34
1629669680000|2021-08-22 22:01:20|3171.72|3163.02|3172.78|3164.08|3172.78|3164.08|3171.72|3163.02|30
1629669690000|2021-08-22 22:01:30|3172.63|3163.93|3174.89|3166.19|3175.16|3166.46|3172.56|3163.86|32
1629669700000|2021-08-22 22:01:40|3175.16|3166.46|3175.95|3167.25|3176.31|3167.61|3174.91|3166.21|34
1629669710000|2021-08-22 22:01:50|3176.46|3167.76|3181.54|3172.84|3181.54|3172.84|3176.16|3167.46|39
1629669720000|2021-08-22 22:02:00|3181.75|3173.05|3182.47|3173.77|3182.48|3173.78|3181.65|3172.95|35
1629669730000|2021-08-22 22:02:10|3182.35|3173.65|3183|3174.3|3183.45|3174.75|3182.18|3173.48|34
1629669740000|2021-08-22 22:02:20|3182.82|3174.12|3182.61|3173.91|3183.49|3174.79|3182.48|3173.78|38
1629669750000|2021-08-22 22:02:30|3182.73|3174.03|3183.05|3174.35|3183.05|3174.35|3181.02|3172.32|36
1629669760000|2021-08-22 22:02:40|3182.72|3174.02|3183.19|3174.49|3183.56|3174.86|3182.67|3173.97|38
1629669770000|2021-08-22 22:02:50|3183.16|3174.46|3183.59|3174.89|3183.73|3175.03|3183.16|3174.46|37
1629669780000|2021-08-22 22:03:00|3183.5|3174.8|3182.98|3174.28|3183.5|3174.8|3182.9|3174.2|34
1629669790000|2021-08-22 22:03:10|3183.19|3174.49|3187.29|3178.59|3187.56|3178.86|3182.97|3174.27|34
1629669800000|2021-08-22 22:03:20|3187.95|3179.25|3187.3|3178.6|3188.08|3179.38|3187.3|3178.6|33
1629669810000|2021-08-22 22:03:30|3187.05|3178.35|3183.36|3174.66|3187.05|3178.35|3183.29|3174.59|37
1629669820000|2021-08-22 22:03:40|3183.33|3174.63|3184.23|3175.53|3184.3|3175.6|3183.17|3174.47|20
1629669830000|2021-08-22 22:03:50|3184.2|3175.5|3186.98|3178.28|3186.98|3178.28|3183.84|3175.14|40
1629669840000|2021-08-22 22:04:00|3186.99|3178.29|3186.34|3177.64|3187|3178.3|3186.33|3177.63|31
1629669850000|2021-08-22 22:04:10|3186.41|3177.71|3189.14|3180.44|3189.14|3180.44|3186.2|3177.5|40
1629669860000|2021-08-22 22:04:20|3188.51|3179.81|3186.3|3177.6|3188.82|3180.12|3186.18|3177.48|34
1629669870000|2021-08-22 22:04:30|3186.23|3177.53|3186.76|3178.06|3186.83|3178.13|3186.23|3177.53|33
1629669880000|2021-08-22 22:04:40|3186.69|3177.99|3186.08|3177.38|3186.69|3177.99|3185.61|3176.91|35
1629669890000|2021-08-22 22:04:50|3185.96|3177.26|3186.87|3178.17|3187.03|3178.33|3185.81|3177.11|35
1629669900000|2021-08-22 22:05:00|3187.53|3178.83|3185.09|3176.39|3187.53|3178.83|3184.86|3176.16|31
1629669910000|2021-08-22 22:05:10|3185.2|3176.5|3184.46|3175.76|3185.2|3176.5|3184.45|3175.75|24
1629669920000|2021-08-22 22:05:20|3184.32|3175.62|3184.33|3175.63|3184.43|3175.73|3183.93|3175.23|30
1629669930000|2021-08-22 22:05:30|3183.93|3175.23|3184.18|3175.48|3184.33|3175.63|3183.77|3175.07|37
1629669940000|2021-08-22 22:05:40|3184.13|3175.43|3183.65|3174.95|3184.18|3175.48|3183.4|3174.7|32
1629669950000|2021-08-22 22:05:50|3183.69|3174.99|3184.23|3175.53|3185.71|3177.01|3183.5|3174.8|32
1629669960000|2021-08-22 22:06:00|3183.87|3175.17|3183.29|3174.59|3183.87|3175.17|3183.2|3174.5|24
1629669970000|2021-08-22 22:06:10|3183.27|3174.57|3180.49|3171.79|3183.38|3174.68|3180.21|3171.51|28
1629669980000|2021-08-22 22:06:20|3181.02|3172.32|3181.56|3172.86|3181.74|3173.04|3180.36|3171.66|33
1629669990000|2021-08-22 22:06:30|3181.78|3173.08|3182.59|3173.89|3183.67|3174.97|3181.78|3173.08|32
1629670000000|2021-08-22 22:06:40|3182.85|3174.15|3184.57|3175.87|3184.57|3175.87|3182.85|3174.15|40
1629670010000|2021-08-22 22:06:50|3184.75|3176.05|3187.36|3178.66|3187.36|3178.66|3184.42|3175.72|33
1629670020000|2021-08-22 22:07:00|3187.99|3179.29|3188.09|3179.39|3188.09|3179.39|3186.9|3178.2|31
1629670030000|2021-08-22 22:07:10|3188.47|3179.77|3187.63|3178.93|3188.82|3180.12|3187.49|3178.79|37
1629670040000|2021-08-22 22:07:20|3187.58|3178.88|3184.55|3175.85|3188.19|3179.49|3184.51|3175.81|38
1629670050000|2021-08-22 22:07:30|3184.5|3175.8|3184.65|3175.95|3185.34|3176.64|3184.5|3175.8|33
1629670060000|2021-08-22 22:07:40|3184.25|3175.55|3184.88|3176.18|3185.75|3177.05|3183.97|3175.27|37
1629670070000|2021-08-22 22:07:50|3184.45|3175.75|3186.24|3177.54|3186.33|3177.63|3184|3175.3|40
1629670080000|2021-08-22 22:08:00|3185.66|3176.96|3183.26|3174.56|3185.92|3177.22|3182.83|3174.13|39
1629670090000|2021-08-22 22:08:10|3183.29|3174.59|3183.48|3174.78|3185.2|3176.5|3183.25|3174.55|35
1629670100000|2021-08-22 22:08:20|3183.45|3174.75|3183.74|3175.04|3185.28|3176.58|3183.4|3174.7|35
1629670110000|2021-08-22 22:08:30|3183.67|3174.97|3184.35|3175.65|3184.96|3176.26|3183.64|3174.94|38
1629670120000|2021-08-22 22:08:40|3184.6|3175.9|3184.16|3175.46|3184.85|3176.15|3184.05|3175.35|37
1629670130000|2021-08-22 22:08:50|3184.17|3175.47|3184.84|3176.14|3185.29|3176.59|3183.88|3175.18|33
1629670140000|2021-08-22 22:09:00|3184.42|3175.72|3186.85|3178.15|3187.54|3178.84|3184.42|3175.72|28
1629670150000|2021-08-22 22:09:10|3186.52|3177.82|3186.73|3178.03|3188.18|3179.48|3186.28|3177.58|34
1629670160000|2021-08-22 22:09:20|3186.58|3177.88|3186.53|3177.83|3187.23|3178.53|3186.47|3177.77|20
1629670170000|2021-08-22 22:09:30|3186.96|3178.26|3190.08|3181.38|3190.08|3181.38|3186.64|3177.94|18
1629670180000|2021-08-22 22:09:40|3190.53|3181.83|3191.02|3182.32|3191.78|3183.08|3190.36|3181.66|34
1629670190000|2021-08-22 22:09:50|3191.09|3182.39|3190.89|3182.19|3191.29|3182.59|3190.83|3182.13|29
1629670200000|2021-08-22 22:10:00|3190.93|3182.23|3189.59|3180.89|3191.2|3182.5|3189.49|3180.79|37
1629670210000|2021-08-22 22:10:10|3189.34|3180.64|3189.32|3180.62|3189.38|3180.68|3188.66|3179.96|37
1629670220000|2021-08-22 22:10:20|3189.08|3180.38|3188.85|3180.15|3189.52|3180.82|3188.58|3179.88|30
1629670230000|2021-08-22 22:10:30|3189.01|3180.31|3189.58|3180.88|3189.93|3181.23|3189.01|3180.31|32
1629670240000|2021-08-22 22:10:40|3189.51|3180.81|3188.09|3179.39|3189.7|3181|3187.55|3178.85|36
1629670250000|2021-08-22 22:10:50|3188|3179.3|3188.38|3179.68|3188.78|3180.08|3187.96|3179.26|27
1629670260000|2021-08-22 22:11:00|3188.9|3180.2|3188.71|3180.01|3189.15|3180.45|3188.05|3179.35|31
1629670270000|2021-08-22 22:11:10|3188.35|3179.65|3187.24|3178.54|3189.33|3180.63|3186.65|3177.95|37
1629670280000|2021-08-22 22:11:20|3187.22|3178.52|3186.36|3177.66|3187.24|3178.54|3185.77|3177.07|30
1629670290000|2021-08-22 22:11:30|3185.93|3177.23|3186.36|3177.66|3186.47|3177.77|3185.82|3177.12|31
1629670300000|2021-08-22 22:11:40|3186.32|3177.62|3185.29|3176.59|3187.15|3178.45|3184.89|3176.19|34
1629670310000|2021-08-22 22:11:50|3185.09|3176.39|3187.03|3178.33|3187.03|3178.33|3184.88|3176.18|34
1629670320000|2021-08-22 22:12:00|3186.28|3177.58|3185.78|3177.08|3186.64|3177.94|3185.2|3176.5|37
1629670330000|2021-08-22 22:12:10|3185.43|3176.73|3187.45|3178.75|3187.86|3179.16|3185.43|3176.73|28
1629670340000|2021-08-22 22:12:20|3187.73|3179.03|3187.11|3178.41|3187.73|3179.03|3186.1|3177.4|31
1629670350000|2021-08-22 22:12:30|3187.7|3179|3186.95|3178.25|3187.7|3179|3186.84|3178.14|19
1629670360000|2021-08-22 22:12:40|3187.04|3178.34|3186.98|3178.28|3187.07|3178.37|3186.82|3178.12|10
1629670370000|2021-08-22 22:12:50|3186.99|3178.29|3187.74|3179.04|3187.74|3179.04|3186.87|3178.17|15
1629670380000|2021-08-22 22:13:00|3187.12|3178.42|3187.15|3178.45|3188.75|3180.05|3186.94|3178.24|19
1629670390000|2021-08-22 22:13:10|3187.28|3178.58|3187.62|3178.92|3188.32|3179.62|3186.65|3177.95|29
1629670400000|2021-08-22 22:13:20|3187.3|3178.6|3187.3|3178.6|3188.28|3179.58|3187.3|3178.6|21
1629670410000|2021-08-22 22:13:30|3188.28|3179.58|3187.76|3179.06|3188.28|3179.58|3187.3|3178.6|22
1629670420000|2021-08-22 22:13:40|3187.77|3179.07|3187.73|3179.03|3188.95|3180.25|3187.6|3178.9|27
1629670430000|2021-08-22 22:13:50|3187.6|3178.9|3187.74|3179.04|3188.4|3179.7|3187.6|3178.9|20
1629670440000|2021-08-22 22:14:00|3187.57|3178.87|3188.14|3179.44|3188.98|3180.28|3187.01|3178.31|36
1629670450000|2021-08-22 22:14:10|3188.79|3180.09|3188.48|3179.78|3189.38|3180.68|3188.44|3179.74|18
1629670460000|2021-08-22 22:14:20|3188.33|3179.63|3188.41|3179.71|3189.38|3180.68|3188.15|3179.45|27
1629670470000|2021-08-22 22:14:30|3189.38|3180.68|3189.37|3180.67|3189.5|3180.8|3188.3|3179.6|23
1629670480000|2021-08-22 22:14:40|3189.52|3180.82|3191.23|3182.53|3191.23|3182.53|3189.52|3180.82|23
1629670490000|2021-08-22 22:14:50|3191.08|3182.38|3192.14|3183.44|3192.14|3183.44|3191.08|3182.38|22
1629670500000|2021-08-22 22:15:00|3191.92|3183.22|3194.86|3186.16|3195.1|3186.4|3191.92|3183.22|30
1629670510000|2021-08-22 22:15:10|3194.5|3185.8|3191.64|3182.94|3194.5|3185.8|3191.64|3182.94|39
1629670520000|2021-08-22 22:15:20|3191.44|3182.74|3190.57|3181.87|3191.48|3182.78|3190.12|3181.42|36
1629670530000|2021-08-22 22:15:30|3190.58|3181.88|3191.35|3182.65|3191.9|3183.2|3190.3|3181.6|31
1629670540000|2021-08-22 22:15:40|3191.75|3183.05|3193.68|3184.98|3194.43|3185.73|3191.75|3183.05|39
1629670550000|2021-08-22 22:15:50|3193.67|3184.97|3191.71|3183.01|3193.67|3184.97|3191.3|3182.6|38
1629670560000|2021-08-22 22:16:00|3191.81|3183.11|3191.94|3183.24|3192.13|3183.43|3191.15|3182.45|39
1629670570000|2021-08-22 22:16:10|3191.98|3183.28|3192.91|3184.21|3193.76|3185.06|3191.98|3183.28|38
1629670580000|2021-08-22 22:16:20|3192.76|3184.06|3191.03|3182.33|3192.78|3184.08|3191.03|3182.33|36
1629670590000|2021-08-22 22:16:30|3191.16|3182.46|3190.04|3181.34|3191.24|3182.54|3189.8|3181.1|33
1629670600000|2021-08-22 22:16:40|3189.74|3181.04|3189.63|3180.93|3190.36|3181.66|3189.63|3180.93|9
1629670610000|2021-08-22 22:16:50|3189.64|3180.94|3191.29|3182.59|3191.29|3182.59|3189.64|3180.94|18
1629670620000|2021-08-22 22:17:00|3191.55|3182.85|3190.44|3181.74|3192.05|3183.35|3190.1|3181.4|24
1629670630000|2021-08-22 22:17:10|3190.54|3181.84|3190.34|3181.64|3190.77|3182.07|3190.21|3181.51|28
1629670640000|2021-08-22 22:17:20|3190.56|3181.86|3191.46|3182.76|3191.46|3182.76|3190.2|3181.5|27
1629670650000|2021-08-22 22:17:30|3191.42|3182.72|3191.02|3182.32|3191.44|3182.74|3190.3|3181.6|25
1629670660000|2021-08-22 22:17:40|3190.98|3182.28|3190.57|3181.87|3191.24|3182.54|3190.3|3181.6|34
1629670670000|2021-08-22 22:17:50|3190.33|3181.63|3190.78|3182.08|3191.24|3182.54|3190.33|3181.63|32
1629670680000|2021-08-22 22:18:00|3190.75|3182.05|3190.25|3181.55|3191.19|3182.49|3189.6|3180.9|31
1629670690000|2021-08-22 22:18:10|3190.18|3181.48|3190.66|3181.96|3191.8|3183.1|3190.02|3181.32|36
1629670700000|2021-08-22 22:18:20|3190.7|3182|3190.63|3181.93|3191.19|3182.49|3190.61|3181.91|29
1629670710000|2021-08-22 22:18:30|3190.7|3182|3190.94|3182.24|3191.19|3182.49|3190.63|3181.93|23
1629670720000|2021-08-22 22:18:40|3190.91|3182.21|3190.75|3182.05|3191.27|3182.57|3190.75|3182.05|17
1629670730000|2021-08-22 22:18:50|3190.9|3182.2|3191.29|3182.59|3191.37|3182.67|3190.89|3182.19|19
1629670740000|2021-08-22 22:19:00|3191.25|3182.55|3191.25|3182.55|3191.32|3182.62|3191.25|3182.55|5
1629670750000|2021-08-22 22:19:10|3191.21|3182.51|3191.2|3182.5|3191.26|3182.56|3191.2|3182.5|5
1629670760000|2021-08-22 22:19:20|3191.24|3182.54|3191.22|3182.52|3191.26|3182.56|3190.96|3182.26|19
1629670770000|2021-08-22 22:19:30|3191.13|3182.43|3190.7|3182|3191.22|3182.52|3190.7|3182|10
1629670780000|2021-08-22 22:19:40|3190.76|3182.06|3190.92|3182.22|3190.92|3182.22|3190.52|3181.82|20
1629670790000|2021-08-22 22:19:50|3190.6|3181.9|3191.05|3182.35|3191.21|3182.51|3190.58|3181.88|26
1629670800000|2021-08-22 22:20:00|3191.07|3182.37|3190.88|3182.18|3191.48|3182.78|3190.56|3181.86|24
1629670810000|2021-08-22 22:20:10|3190.98|3182.28|3190.78|3182.08|3190.98|3182.28|3190.56|3181.86|17
1629670820000|2021-08-22 22:20:20|3190.68|3181.98|3190.97|3182.27|3190.97|3182.27|3189.94|3181.24|34
1629670830000|2021-08-22 22:20:30|3191.01|3182.31|3190.27|3181.57|3191.23|3182.53|3190.27|3181.57|18
1629670840000|2021-08-22 22:20:40|3190.19|3181.49|3190.23|3181.53|3190.23|3181.53|3189.84|3181.14|7
1629670850000|2021-08-22 22:20:50|3190.26|3181.56|3190.93|3182.23|3190.93|3182.23|3190.26|3181.56|11
1629670860000|2021-08-22 22:21:00|3190.88|3182.18|3190.77|3182.07|3190.88|3182.18|3190.77|3182.07|6
1629670870000|2021-08-22 22:21:10|3190.8|3182.1|3190.41|3181.71|3190.83|3182.13|3190.41|3181.71|8
1629670880000|2021-08-22 22:21:20|3190.46|3181.76|3189.06|3180.36|3190.46|3181.76|3189.06|3180.36|17
1629670890000|2021-08-22 22:21:30|3189.48|3180.78|3189.05|3180.35|3189.56|3180.86|3188.62|3179.92|30
1629670900000|2021-08-22 22:21:40|3189.01|3180.31|3188.02|3179.32|3189.01|3180.31|3187.71|3179.01|34
1629670910000|2021-08-22 22:21:50|3188|3179.3|3187.35|3178.65|3188.01|3179.31|3186.39|3177.69|35
1629670920000|2021-08-22 22:22:00|3187.34|3178.64|3186.95|3178.25|3187.9|3179.2|3186.78|3178.08|34
1629670930000|2021-08-22 22:22:10|3186.77|3178.07|3186.35|3177.65|3186.77|3178.07|3185.35|3176.65|35
1629670940000|2021-08-22 22:22:20|3186.26|3177.56|3186.24|3177.54|3187.01|3178.31|3185.84|3177.14|36
1629670950000|2021-08-22 22:22:30|3186.48|3177.78|3185.86|3177.16|3186.88|3178.18|3185.69|3176.99|33
1629670960000|2021-08-22 22:22:40|3186.05|3177.35|3187.15|3178.45|3188.39|3179.69|3185.86|3177.16|28
1629670970000|2021-08-22 22:22:50|3187.06|3178.36|3185.49|3176.79|3187.08|3178.38|3185.49|3176.79|20
1629670980000|2021-08-22 22:23:00|3185.77|3177.07|3186.62|3177.92|3186.86|3178.16|3185.35|3176.65|17
1629670990000|2021-08-22 22:23:10|3186.61|3177.91|3186.04|3177.34|3186.61|3177.91|3186.03|3177.33|10
1629671000000|2021-08-22 22:23:20|3186.08|3177.38|3186.05|3177.35|3186.16|3177.46|3185.88|3177.18|14
1629671010000|2021-08-22 22:23:30|3186.04|3177.34|3185.85|3177.15|3186.04|3177.34|3185.75|3177.05|14
1629671020000|2021-08-22 22:23:40|3185.87|3177.17|3186.75|3178.05|3186.87|3178.17|3185.87|3177.17|35
1629671030000|2021-08-22 22:23:50|3186.54|3177.84|3184.89|3176.19|3186.57|3177.87|3184.8|3176.1|35
1629671040000|2021-08-22 22:24:00|3184.8|3176.1|3184.95|3176.25|3185.27|3176.57|3184.1|3175.4|35
1629671050000|2021-08-22 22:24:10|3184.94|3176.24|3186.69|3177.99|3187.04|3178.34|3184.7|3176|39
1629671060000|2021-08-22 22:24:20|3186.66|3177.96|3186.65|3177.95|3187.16|3178.46|3186.48|3177.78|30
1629671070000|2021-08-22 22:24:30|3186.57|3177.87|3189.03|3180.33|3189.33|3180.63|3186.52|3177.82|38
1629671080000|2021-08-22 22:24:40|3189.01|3180.31|3190.74|3182.04|3190.83|3182.13|3187.48|3178.78|38
1629671090000|2021-08-22 22:24:50|3190.77|3182.07|3190.04|3181.34|3190.94|3182.24|3189.73|3181.03|34
1629671100000|2021-08-22 22:25:00|3190.07|3181.37|3188.32|3179.62|3190.07|3181.37|3188.17|3179.47|29
1629671110000|2021-08-22 22:25:10|3188.3|3179.6|3187.06|3178.36|3188.33|3179.63|3186.85|3178.15|32
1629671120000|2021-08-22 22:25:20|3187|3178.3|3185.89|3177.19|3187.09|3178.39|3185.86|3177.16|25
1629671130000|2021-08-22 22:25:30|3186.05|3177.35|3185.44|3176.74|3186.14|3177.44|3185.22|3176.52|38
1629671140000|2021-08-22 22:25:40|3185.59|3176.89|3185.14|3176.44|3186.24|3177.54|3185.03|3176.33|22
1629671150000|2021-08-22 22:25:50|3185.13|3176.43|3184.78|3176.08|3185.8|3177.1|3184.77|3176.07|27
1629671160000|2021-08-22 22:26:00|3184.81|3176.11|3185.32|3176.62|3186.21|3177.51|3183.97|3175.27|30
1629671170000|2021-08-22 22:26:10|3185.61|3176.91|3184.79|3176.09|3185.61|3176.91|3184.45|3175.75|35
1629671180000|2021-08-22 22:26:20|3184.83|3176.13|3184.42|3175.72|3186.03|3177.33|3184.42|3175.72|19
1629671190000|2021-08-22 22:26:30|3184.3|3175.6|3185.22|3176.52|3185.27|3176.57|3184.3|3175.6|7
1629671200000|2021-08-22 22:26:40|3185.28|3176.58|3184.81|3176.11|3185.28|3176.58|3184.7|3176|12
1629671210000|2021-08-22 22:26:50|3184.7|3176|3184.3|3175.6|3184.87|3176.17|3184.3|3175.6|21
1629671220000|2021-08-22 22:27:00|3184.31|3175.61|3184.3|3175.6|3184.48|3175.78|3184.3|3175.6|9
1629671230000|2021-08-22 22:27:10|3184.4|3175.7|3184.44|3175.74|3184.69|3175.99|3184.26|3175.56|26
1629671240000|2021-08-22 22:27:20|3184.53|3175.83|3185.05|3176.35|3185.61|3176.91|3184.26|3175.56|26
1629671250000|2021-08-22 22:27:30|3184.84|3176.14|3184.4|3175.7|3185.81|3177.11|3184.26|3175.56|26
1629671260000|2021-08-22 22:27:40|3184.45|3175.75|3183.99|3175.29|3184.71|3176.01|3183.99|3175.29|22
1629671270000|2021-08-22 22:27:50|3184.02|3175.32|3185.04|3176.34|3185.04|3176.34|3183.82|3175.12|26
1629671280000|2021-08-22 22:28:00|3184.22|3175.52|3183.97|3175.27|3185.04|3176.34|3183.92|3175.22|20
1629671290000|2021-08-22 22:28:10|3183.93|3175.23|3183.43|3174.73|3183.93|3175.23|3183.33|3174.63|28
1629671300000|2021-08-22 22:28:20|3183.46|3174.76|3183.14|3174.44|3183.52|3174.82|3183.1|3174.4|28
1629671310000|2021-08-22 22:28:30|3183.12|3174.42|3183.23|3174.53|3183.67|3174.97|3182.86|3174.16|35
1629671320000|2021-08-22 22:28:40|3183.24|3174.54|3183.35|3174.65|3183.56|3174.86|3183.24|3174.54|29
1629671330000|2021-08-22 22:28:50|3183.39|3174.69|3183.34|3174.64|3183.64|3174.94|3183.26|3174.56|30
1629671340000|2021-08-22 22:29:00|3183.38|3174.68|3183.35|3174.65|3183.47|3174.77|3183.26|3174.56|17
1629671350000|2021-08-22 22:29:10|3183.26|3174.56|3184.11|3175.41|3184.11|3175.41|3183.26|3174.56|17
1629671360000|2021-08-22 22:29:20|3184.13|3175.43|3183.7|3175|3184.35|3175.65|3183.64|3174.94|23
1629671370000|2021-08-22 22:29:30|3183.67|3174.97|3183.3|3174.6|3183.67|3174.97|3183.19|3174.49|19
1629671380000|2021-08-22 22:29:40|3183.28|3174.58|3182.78|3174.08|3183.76|3175.06|3182.78|3174.08|27
1629671390000|2021-08-22 22:29:50|3182.75|3174.05|3182.8|3174.1|3183.03|3174.33|3182.56|3173.86|20
1629671400000|2021-08-22 22:30:00|3182.77|3174.07|3183.7|3175|3184.44|3175.74|3182.47|3173.77|38
1629671410000|2021-08-22 22:30:10|3183.76|3175.06|3185.52|3176.82|3185.52|3176.82|3183.48|3174.78|34
1629671420000|2021-08-22 22:30:20|3185.5|3176.8|3186.61|3177.91|3187.33|3178.63|3185.04|3176.34|38
1629671430000|2021-08-22 22:30:30|3187.77|3179.07|3188.88|3180.18|3189.02|3180.32|3187.22|3178.52|38
1629671440000|2021-08-22 22:30:40|3189.02|3180.32|3186.85|3178.15|3189.78|3181.08|3186.85|3178.15|40
1629671450000|2021-08-22 22:30:50|3186.52|3177.82|3184.71|3176.01|3187.24|3178.54|3184.71|3176.01|39
1629671460000|2021-08-22 22:31:00|3184.87|3176.17|3184.71|3176.01|3185.08|3176.38|3183.7|3175|37
1629671470000|2021-08-22 22:31:10|3184.68|3175.98|3184.21|3175.51|3185.25|3176.55|3184.11|3175.41|37
1629671480000|2021-08-22 22:31:20|3184.02|3175.32|3183.58|3174.88|3184.02|3175.32|3182.2|3173.5|39
1629671490000|2021-08-22 22:31:30|3183.5|3174.8|3183.31|3174.61|3183.83|3175.13|3183.05|3174.35|36
1629671500000|2021-08-22 22:31:40|3183.36|3174.66|3183.32|3174.62|3183.68|3174.98|3183.15|3174.45|26
1629671510000|2021-08-22 22:31:50|3183.23|3174.53|3182.85|3174.15|3184.35|3175.65|3182.85|3174.15|31
1629671520000|2021-08-22 22:32:00|3182.75|3174.05|3182.16|3173.46|3182.85|3174.15|3182.16|3173.46|28
1629671530000|2021-08-22 22:32:10|3182.05|3173.35|3182.15|3173.45|3182.63|3173.93|3182|3173.3|24
1629671540000|2021-08-22 22:32:20|3181.98|3173.28|3184.26|3175.56|3184.42|3175.72|3181.98|3173.28|33
1629671550000|2021-08-22 22:32:30|3184|3175.3|3183.38|3174.68|3184.03|3175.33|3183.3|3174.6|26
1629671560000|2021-08-22 22:32:40|3183.3|3174.6|3183.26|3174.56|3183.38|3174.68|3183.24|3174.54|10
1629671570000|2021-08-22 22:32:50|3183.28|3174.58|3183.37|3174.67|3184.4|3175.7|3183.28|3174.58|30
1629671580000|2021-08-22 22:33:00|3183.47|3174.77|3183.97|3175.27|3183.98|3175.28|3183.31|3174.61|31
1629671590000|2021-08-22 22:33:10|3184.3|3175.6|3184.04|3175.34|3185.3|3176.6|3183.85|3175.15|36
1629671600000|2021-08-22 22:33:20|3183.89|3175.19|3183.88|3175.18|3184.61|3175.91|3183.69|3174.99|33
1629671610000|2021-08-22 22:33:30|3183.93|3175.23|3184.41|3175.71|3184.41|3175.71|3183.6|3174.9|25
1629671620000|2021-08-22 22:33:40|3183.98|3175.28|3183.41|3174.71|3183.98|3175.28|3183.29|3174.59|34
1629671630000|2021-08-22 22:33:50|3183.48|3174.78|3183.84|3175.14|3185.32|3176.62|3183.16|3174.46|33
1629671640000|2021-08-22 22:34:00|3183.74|3175.04|3184.09|3175.39|3184.1|3175.4|3183.7|3175|20
1629671650000|2021-08-22 22:34:10|3184.07|3175.37|3184|3175.3|3184.15|3175.45|3183.9|3175.2|12
1629671660000|2021-08-22 22:34:20|3184.76|3176.06|3185.62|3176.92|3186.01|3177.31|3184.76|3176.06|30
1629671670000|2021-08-22 22:34:30|3185.61|3176.91|3185.23|3176.53|3185.63|3176.93|3185.23|3176.53|28
1629671680000|2021-08-22 22:34:40|3185.28|3176.58|3185.06|3176.36|3185.37|3176.67|3185|3176.3|24
1629671690000|2021-08-22 22:34:50|3185.21|3176.51|3185.25|3176.55|3185.53|3176.83|3185.15|3176.45|12
1629671700000|2021-08-22 22:35:00|3185.33|3176.63|3185.2|3176.5|3186.25|3177.55|3185.15|3176.45|33
1629671710000|2021-08-22 22:35:10|3185.19|3176.49|3185.12|3176.42|3185.7|3177|3185.05|3176.35|25
1629671720000|2021-08-22 22:35:20|3185.36|3176.66|3185.53|3176.83|3186|3177.3|3184.87|3176.17|30
1629671730000|2021-08-22 22:35:30|3185.54|3176.84|3186.08|3177.38|3186.21|3177.51|3185.47|3176.77|29
1629671740000|2021-08-22 22:35:40|3186.19|3177.49|3186.03|3177.33|3186.34|3177.64|3185.78|3177.08|31
1629671750000|2021-08-22 22:35:50|3186.18|3177.48|3186.37|3177.67|3186.96|3178.26|3186.16|3177.46|29
1629671760000|2021-08-22 22:36:00|3186.79|3178.09|3186.79|3178.09|3187.66|3178.96|3186.37|3177.67|28
1629671770000|2021-08-22 22:36:10|3186.77|3178.07|3186.51|3177.81|3186.95|3178.25|3186.36|3177.66|34
1629671780000|2021-08-22 22:36:20|3186.52|3177.82|3186.36|3177.66|3186.93|3178.23|3186.34|3177.64|36
1629671790000|2021-08-22 22:36:30|3186.43|3177.73|3186.4|3177.7|3186.73|3178.03|3186.3|3177.6|29
1629671800000|2021-08-22 22:36:40|3186.55|3177.85|3187.74|3179.04|3188.74|3180.04|3186.35|3177.65|38
1629671810000|2021-08-22 22:36:50|3187.87|3179.17|3188.33|3179.63|3188.38|3179.68|3187.4|3178.7|34
1629671820000|2021-08-22 22:37:00|3188.31|3179.61|3188.23|3179.53|3188.83|3180.13|3188.09|3179.39|30
1629671830000|2021-08-22 22:37:10|3188.12|3179.42|3187.06|3178.36|3188.41|3179.71|3187|3178.3|36
1629671840000|2021-08-22 22:37:20|3187.11|3178.41|3189|3180.3|3189.15|3180.45|3187.11|3178.41|34
1629671850000|2021-08-22 22:37:30|3188.65|3179.95|3189.72|3181.02|3190.13|3181.43|3188.65|3179.95|35
1629671860000|2021-08-22 22:37:40|3190|3181.3|3189.91|3181.21|3190.21|3181.51|3189.48|3180.78|36
1629671870000|2021-08-22 22:37:50|3189.89|3181.19|3189.68|3180.98|3190.88|3182.18|3189.57|3180.87|34
1629671880000|2021-08-22 22:38:00|3189.62|3180.92|3189.7|3181|3190.29|3181.59|3189.55|3180.85|29
1629671890000|2021-08-22 22:38:10|3190.41|3181.71|3189.97|3181.27|3190.56|3181.86|3189.37|3180.67|33
1629671900000|2021-08-22 22:38:20|3189.91|3181.21|3189.64|3180.94|3190.32|3181.62|3189.49|3180.79|33
1629671910000|2021-08-22 22:38:30|3189.56|3180.86|3189.29|3180.59|3189.82|3181.12|3189.23|3180.53|22
1629671920000|2021-08-22 22:38:40|3188.68|3179.98|3188.75|3180.05|3188.9|3180.2|3188.68|3179.98|33
1629671930000|2021-08-22 22:38:50|3188.76|3180.06|3188.87|3180.17|3189|3180.3|3188.75|3180.05|26
1629671940000|2021-08-22 22:39:00|3189.05|3180.35|3190.22|3181.52|3190.61|3181.91|3188.46|3179.76|29
1629671950000|2021-08-22 22:39:10|3190.32|3181.62|3190.09|3181.39|3190.35|3181.65|3190.08|3181.38|15
1629671960000|2021-08-22 22:39:20|3190.08|3181.38|3190.3|3181.6|3190.58|3181.88|3190.05|3181.35|25
1629671970000|2021-08-22 22:39:30|3190.48|3181.78|3193.07|3184.37|3193.17|3184.47|3190.05|3181.35|39
1629671980000|2021-08-22 22:39:40|3193|3184.3|3193.14|3184.44|3193.29|3184.59|3192.59|3183.89|36
1629671990000|2021-08-22 22:39:50|3192.88|3184.18|3193.82|3185.12|3194.36|3185.66|3192.55|3183.85|30
1629672000000|2021-08-22 22:40:00|3193.75|3185.05|3193.47|3184.77|3194.82|3186.12|3193.47|3184.77|35
1629672010000|2021-08-22 22:40:10|3193.44|3184.74|3191.05|3182.35|3193.55|3184.85|3190.76|3182.06|36
1629672020000|2021-08-22 22:40:20|3191.03|3182.33|3192.46|3183.76|3192.46|3183.76|3190.64|3181.94|34
1629672030000|2021-08-22 22:40:30|3192.45|3183.75|3191.36|3182.66|3192.51|3183.81|3191.25|3182.55|33
1629672040000|2021-08-22 22:40:40|3192.08|3183.38|3192.53|3183.83|3192.95|3184.25|3192.05|3183.35|21
1629672050000|2021-08-22 22:40:50|3192.56|3183.86|3193.04|3184.34|3193.23|3184.53|3192.56|3183.86|26
1629672060000|2021-08-22 22:41:00|3192.55|3183.85|3192.07|3183.37|3193.14|3184.44|3191.86|3183.16|26
1629672070000|2021-08-22 22:41:10|3192.03|3183.33|3191.67|3182.97|3192.05|3183.35|3191.64|3182.94|22
1629672080000|2021-08-22 22:41:20|3191.62|3182.92|3191.18|3182.48|3191.65|3182.95|3191.08|3182.38|25
1629672090000|2021-08-22 22:41:30|3191.13|3182.43|3190.76|3182.06|3191.26|3182.56|3190.76|3182.06|23
1629672100000|2021-08-22 22:41:40|3190.67|3181.97|3191.5|3182.8|3191.58|3182.88|3190.55|3181.85|30
1629672110000|2021-08-22 22:41:50|3191.55|3182.85|3190.76|3182.06|3191.55|3182.85|3190.55|3181.85|33
1629672120000|2021-08-22 22:42:00|3190.65|3181.95|3191.41|3182.71|3191.54|3182.84|3190.65|3181.95|33
1629672130000|2021-08-22 22:42:10|3191.23|3182.53|3190.18|3181.48|3191.5|3182.8|3190.17|3181.47|35
1629672140000|2021-08-22 22:42:20|3190.21|3181.51|3190.27|3181.57|3190.64|3181.94|3189.75|3181.05|30
1629672150000|2021-08-22 22:42:30|3190.34|3181.64|3190.55|3181.85|3190.62|3181.92|3190.27|3181.57|27
1629672160000|2021-08-22 22:42:40|3190.4|3181.7|3190.77|3182.07|3191.84|3183.14|3190.4|3181.7|34
1629672170000|2021-08-22 22:42:50|3190.63|3181.93|3190.3|3181.6|3190.86|3182.16|3190.26|3181.56|31
1629672180000|2021-08-22 22:43:00|3190.32|3181.62|3190.65|3181.95|3191.05|3182.35|3190.25|3181.55|34
1629672190000|2021-08-22 22:43:10|3190.59|3181.89|3190.47|3181.77|3190.59|3181.89|3190.31|3181.61|30
1629672200000|2021-08-22 22:43:20|3190.85|3182.15|3190.39|3181.69|3190.85|3182.15|3190.05|3181.35|28
1629672210000|2021-08-22 22:43:30|3190.41|3181.71|3190.35|3181.65|3190.88|3182.18|3190.05|3181.35|25
1629672220000|2021-08-22 22:43:40|3190.34|3181.64|3191.78|3183.08|3192.18|3183.48|3190.34|3181.64|27
1629672230000|2021-08-22 22:43:50|3191.81|3183.11|3191.48|3182.78|3192.42|3183.72|3190.9|3182.2|35
1629672240000|2021-08-22 22:44:00|3191.38|3182.68|3191.75|3183.05|3191.88|3183.18|3191.01|3182.31|34
1629672250000|2021-08-22 22:44:10|3191.44|3182.74|3191.3|3182.6|3192.48|3183.78|3191.18|3182.48|27
1629672260000|2021-08-22 22:44:20|3191.34|3182.64|3191.15|3182.45|3191.85|3183.15|3191.09|3182.39|29
1629672270000|2021-08-22 22:44:30|3191.18|3182.48|3191.3|3182.6|3192.65|3183.95|3191.18|3182.48|26
1629672280000|2021-08-22 22:44:40|3191.41|3182.71|3192.33|3183.63|3193.78|3185.08|3191.41|3182.71|33
1629672290000|2021-08-22 22:44:50|3192.6|3183.9|3192.34|3183.64|3192.63|3183.93|3192.05|3183.35|30
1629672300000|2021-08-22 22:45:00|3192.25|3183.55|3193.39|3184.69|3193.39|3184.69|3192.25|3183.55|30
1629672310000|2021-08-22 22:45:10|3193.44|3184.74|3193.79|3185.09|3194.24|3185.54|3193.44|3184.74|13
1629672320000|2021-08-22 22:45:20|3193.74|3185.04|3195.27|3186.57|3195.41|3186.71|3193.74|3185.04|25
1629672330000|2021-08-22 22:45:30|3195.41|3186.71|3194.83|3186.13|3195.79|3187.09|3194.79|3186.09|27
1629672340000|2021-08-22 22:45:40|3194.79|3186.09|3194.96|3186.26|3195.08|3186.38|3194.4|3185.7|26
1629672350000|2021-08-22 22:45:50|3194.95|3186.25|3198.57|3189.87|3198.61|3189.91|3194.8|3186.1|31
1629672360000|2021-08-22 22:46:00|3198.58|3189.88|3203.89|3195.19|3203.89|3195.19|3198.56|3189.86|39
1629672370000|2021-08-22 22:46:10|3203.9|3195.2|3200.17|3191.47|3203.9|3195.2|3200.17|3191.47|40
1629672380000|2021-08-22 22:46:20|3200.07|3191.37|3204.02|3195.32|3204.43|3195.73|3199.88|3191.18|35
1629672390000|2021-08-22 22:46:30|3203.86|3195.16|3204.4|3195.7|3204.4|3195.7|3201.77|3193.07|37
1629672400000|2021-08-22 22:46:40|3204.41|3195.71|3204.14|3195.44|3204.63|3195.93|3202.6|3193.9|38
1629672410000|2021-08-22 22:46:50|3204.19|3195.49|3204.3|3195.6|3204.93|3196.23|3204.06|3195.36|35
1629672420000|2021-08-22 22:47:00|3204.39|3195.69|3208.38|3199.68|3210.31|3201.61|3204.22|3195.52|39
1629672430000|2021-08-22 22:47:10|3208.39|3199.69|3211.43|3202.73|3211.43|3202.73|3208.39|3199.69|36
1629672440000|2021-08-22 22:47:20|3210.99|3202.29|3210.72|3202.02|3211.33|3202.63|3210.15|3201.45|36
1629672450000|2021-08-22 22:47:30|3210.55|3201.85|3208.98|3200.28|3210.55|3201.85|3208.73|3200.03|37
1629672460000|2021-08-22 22:47:40|3208.99|3200.29|3209.6|3200.9|3209.62|3200.92|3208.73|3200.03|37
1629672470000|2021-08-22 22:47:50|3209.52|3200.82|3209.85|3201.15|3209.85|3201.15|3209.12|3200.42|34
1629672480000|2021-08-22 22:48:00|3209.87|3201.17|3209.48|3200.78|3209.87|3201.17|3209.03|3200.33|32
1629672490000|2021-08-22 22:48:10|3209.38|3200.68|3209.07|3200.37|3209.78|3201.08|3208.89|3200.19|39
1629672500000|2021-08-22 22:48:20|3209.09|3200.39|3210.87|3202.17|3211.21|3202.51|3208.16|3199.46|38
1629672510000|2021-08-22 22:48:30|3211.18|3202.48|3212.92|3204.22|3212.98|3204.28|3210.86|3202.16|34
1629672520000|2021-08-22 22:48:40|3212.93|3204.23|3211.62|3202.92|3214.73|3206.03|3211.54|3202.84|39
1629672530000|2021-08-22 22:48:50|3211.73|3203.03|3214.79|3206.09|3215.77|3207.07|3211.61|3202.91|39
1629672540000|2021-08-22 22:49:00|3214.78|3206.08|3215.44|3206.74|3216.5|3207.8|3214.35|3205.65|40
1629672550000|2021-08-22 22:49:10|3215.43|3206.73|3214.39|3205.69|3216.02|3207.32|3214.18|3205.48|39
1629672560000|2021-08-22 22:49:20|3214.65|3205.95|3211.8|3203.1|3214.87|3206.17|3211.8|3203.1|40
1629672570000|2021-08-22 22:49:30|3211.74|3203.04|3214.69|3205.99|3214.86|3206.16|3211.72|3203.02|36
1629672580000|2021-08-22 22:49:40|3214.68|3205.98|3213.63|3204.93|3214.83|3206.13|3213.41|3204.71|39
1629672590000|2021-08-22 22:49:50|3213.47|3204.77|3212.34|3203.64|3213.47|3204.77|3211.84|3203.14|37
1629672600000|2021-08-22 22:50:00|3212.65|3203.95|3213.08|3204.38|3213.57|3204.87|3212.4|3203.7|37
1629672610000|2021-08-22 22:50:10|3213.07|3204.37|3212.51|3203.81|3213.07|3204.37|3212.06|3203.36|39
1629672620000|2021-08-22 22:50:20|3212.66|3203.96|3212.47|3203.77|3212.9|3204.2|3212.21|3203.51|36
1629672630000|2021-08-22 22:50:30|3212.52|3203.82|3212.46|3203.76|3213.31|3204.61|3212.27|3203.57|38
1629672640000|2021-08-22 22:50:40|3212.53|3203.83|3213.64|3204.94|3213.93|3205.23|3212.44|3203.74|37
1629672650000|2021-08-22 22:50:50|3213.71|3205.01|3213.54|3204.84|3213.79|3205.09|3213.25|3204.55|36
1629672660000|2021-08-22 22:51:00|3213.55|3204.85|3213.64|3204.94|3213.87|3205.17|3213.36|3204.66|34
1629672670000|2021-08-22 22:51:10|3213.63|3204.93|3213.51|3204.81|3213.67|3204.97|3213.01|3204.31|36
1629672680000|2021-08-22 22:51:20|3213.34|3204.64|3213.74|3205.04|3213.9|3205.2|3213|3204.3|36
1629672690000|2021-08-22 22:51:30|3213.71|3205.01|3214.51|3205.81|3214.79|3206.09|3213.58|3204.88|36
1629672700000|2021-08-22 22:51:40|3214.53|3205.83|3215.64|3206.94|3215.72|3207.02|3214.53|3205.83|33
1629672710000|2021-08-22 22:51:50|3215.65|3206.95|3213.82|3205.12|3215.65|3206.95|3213.52|3204.82|34
1629672720000|2021-08-22 22:52:00|3213.85|3205.15|3216.58|3207.88|3216.71|3208.01|3213.62|3204.92|37
1629672730000|2021-08-22 22:52:10|3216.29|3207.59|3218.66|3209.96|3218.94|3210.24|3216.14|3207.44|40
1629672740000|2021-08-22 22:52:20|3218.78|3210.08|3218.24|3209.54|3218.93|3210.23|3217.9|3209.2|36
1629672750000|2021-08-22 22:52:30|3218.23|3209.53|3217.89|3209.19|3218.62|3209.92|3217.65|3208.95|35
1629672760000|2021-08-22 22:52:40|3217.81|3209.11|3220.61|3211.91|3221.06|3212.36|3217.73|3209.03|40
1629672770000|2021-08-22 22:52:50|3220.6|3211.9|3220.27|3211.57|3220.74|3212.04|3220.2|3211.5|29
1629672780000|2021-08-22 22:53:00|3220.43|3211.73|3218.47|3209.77|3220.43|3211.73|3218.45|3209.75|25
1629672790000|2021-08-22 22:53:10|3218.44|3209.74|3217.55|3208.85|3218.44|3209.74|3217.55|3208.85|26
1629672800000|2021-08-22 22:53:20|3217.67|3208.97|3215.1|3206.4|3218.15|3209.45|3214.94|3206.24|38
1629672810000|2021-08-22 22:53:30|3215.3|3206.6|3216|3207.3|3216.17|3207.47|3214.78|3206.08|33
1629672820000|2021-08-22 22:53:40|3215.67|3206.97|3215.81|3207.11|3216.21|3207.51|3215.53|3206.83|35
1629672830000|2021-08-22 22:53:50|3215.88|3207.18|3215.15|3206.45|3216.01|3207.31|3214.71|3206.01|38
1629672840000|2021-08-22 22:54:00|3215.32|3206.62|3216.09|3207.39|3216.44|3207.74|3214.98|3206.28|38
1629672850000|2021-08-22 22:54:10|3216.07|3207.37|3217.17|3208.47|3217.36|3208.66|3215.86|3207.16|34
1629672860000|2021-08-22 22:54:20|3217.15|3208.45|3217.62|3208.92|3218.02|3209.32|3216.24|3207.54|38
1629672870000|2021-08-22 22:54:30|3217.64|3208.94|3217.47|3208.77|3217.99|3209.29|3217.36|3208.66|22
1629672880000|2021-08-22 22:54:40|3217.37|3208.67|3216.6|3207.9|3217.52|3208.82|3216.6|3207.9|11
1629672890000|2021-08-22 22:54:50|3216.9|3208.2|3217.76|3209.06|3217.85|3209.15|3216.5|3207.8|31
1629672900000|2021-08-22 22:55:00|3217.72|3209.02|3219.1|3210.4|3219.62|3210.92|3217.72|3209.02|27
1629672910000|2021-08-22 22:55:10|3219.11|3210.41|3221.03|3212.33|3221.2|3212.5|3218.74|3210.04|25
1629672920000|2021-08-22 22:55:20|3221.16|3212.46|3221.66|3212.96|3221.69|3212.99|3221.03|3212.33|33
1629672930000|2021-08-22 22:55:30|3221.69|3212.99|3223.28|3214.58|3223.29|3214.59|3221.68|3212.98|32
1629672940000|2021-08-22 22:55:40|3223.09|3214.39|3222.52|3213.82|3223.58|3214.88|3222.52|3213.82|35
1629672950000|2021-08-22 22:55:50|3222.56|3213.86|3223.2|3214.5|3223.2|3214.5|3221.63|3212.93|38
1629672960000|2021-08-22 22:56:00|3223.21|3214.51|3220.35|3211.65|3223.21|3214.51|3220.35|3211.65|38
1629672970000|2021-08-22 22:56:10|3220.31|3211.61|3219.1|3210.4|3220.34|3211.64|3217.93|3209.23|37
1629672980000|2021-08-22 22:56:20|3219.01|3210.31|3217.89|3209.19|3219.01|3210.31|3217.6|3208.9|37
1629672990000|2021-08-22 22:56:30|3217.82|3209.12|3217.84|3209.14|3218.53|3209.83|3217.5|3208.8|31
1629673000000|2021-08-22 22:56:40|3217.7|3209|3216.85|3208.15|3218.18|3209.48|3216.85|3208.15|34
1629673010000|2021-08-22 22:56:50|3216.81|3208.11|3216.43|3207.73|3216.87|3208.17|3216.15|3207.45|29
1629673020000|2021-08-22 22:57:00|3216.42|3207.72|3215.85|3207.15|3216.46|3207.76|3215.85|3207.15|26
1629673030000|2021-08-22 22:57:10|3215.81|3207.11|3216.02|3207.32|3216.1|3207.4|3215.62|3206.92|29
1629673040000|2021-08-22 22:57:20|3215.98|3207.28|3216.29|3207.59|3216.31|3207.61|3215.98|3207.28|22
1629673050000|2021-08-22 22:57:30|3216.3|3207.6|3215.68|3206.98|3216.34|3207.64|3215.68|3206.98|13
1629673060000|2021-08-22 22:57:40|3215.67|3206.97|3215.08|3206.38|3215.71|3207.01|3214.48|3205.78|37
1629673070000|2021-08-22 22:57:50|3214.83|3206.13|3215.56|3206.86|3216.89|3208.19|3214.83|3206.13|34
1629673080000|2021-08-22 22:58:00|3215.48|3206.78|3215.98|3207.28|3216.61|3207.91|3215.2|3206.5|36
1629673090000|2021-08-22 22:58:10|3216.5|3207.8|3216.61|3207.91|3216.68|3207.98|3215.8|3207.1|35
1629673100000|2021-08-22 22:58:20|3216.02|3207.32|3217.12|3208.42|3217.71|3209.01|3216|3207.3|36
1629673110000|2021-08-22 22:58:30|3217.13|3208.43|3218.21|3209.51|3219.2|3210.5|3216.74|3208.04|39
1629673120000|2021-08-22 22:58:40|3218.29|3209.59|3218.48|3209.78|3219.15|3210.45|3216.79|3208.09|39
1629673130000|2021-08-22 22:58:50|3218.49|3209.79|3219.96|3211.26|3220.29|3211.59|3217.97|3209.27|36
1629673140000|2021-08-22 22:59:00|3219.71|3211.01|3221.86|3213.16|3222.7|3214|3219.32|3210.62|38
1629673150000|2021-08-22 22:59:10|3221.8|3213.1|3220.12|3211.42|3222.52|3213.82|3220.12|3211.42|38
1629673160000|2021-08-22 22:59:20|3220.05|3211.35|3220.68|3211.98|3220.99|3212.29|3219.91|3211.21|39
1629673170000|2021-08-22 22:59:30|3220.57|3211.87|3221.37|3212.67|3221.8|3213.1|3219.65|3210.95|39
1629673180000|2021-08-22 22:59:40|3221.34|3212.64|3221.42|3212.72|3222.19|3213.49|3219.8|3211.1|39
1629673190000|2021-08-22 22:59:50|3221.32|3212.62|3221.63|3212.93|3222.45|3213.75|3221.25|3212.55|37
1629673200000|2021-08-22 23:00:00|3221.45|3212.75|3223.77|3215.07|3223.81|3215.11|3221.24|3212.54|39
1629673210000|2021-08-22 23:00:10|3223.79|3215.09|3225.18|3216.48|3225.71|3217.01|3223.67|3214.97|30
1629673220000|2021-08-22 23:00:20|3225.07|3216.37|3225.78|3217.08|3226.59|3217.89|3224.95|3216.25|37
1629673230000|2021-08-22 23:00:30|3225.73|3217.03|3224.34|3215.64|3225.79|3217.09|3224.13|3215.43|29
1629673240000|2021-08-22 23:00:40|3224.29|3215.59|3223.94|3215.24|3224.65|3215.95|3223.91|3215.21|36
1629673250000|2021-08-22 23:00:50|3224.11|3215.41|3225.97|3217.27|3225.97|3217.27|3224|3215.3|37
1629673260000|2021-08-22 23:01:00|3225.99|3217.29|3224.31|3215.61|3226.42|3217.72|3224|3215.3|35
1629673270000|2021-08-22 23:01:10|3224.34|3215.64|3222.11|3213.41|3224.42|3215.72|3221.62|3212.92|40
1629673280000|2021-08-22 23:01:20|3222.08|3213.38|3223.23|3214.53|3223.6|3214.9|3221.99|3213.29|38
1629673290000|2021-08-22 23:01:30|3223.19|3214.49|3222.31|3213.61|3223.25|3214.55|3222.07|3213.37|40
1629673300000|2021-08-22 23:01:40|3222.32|3213.62|3222.22|3213.52|3222.89|3214.19|3221.95|3213.25|38
1629673310000|2021-08-22 23:01:50|3222.2|3213.5|3222.22|3213.52|3222.69|3213.99|3221.65|3212.95|38
1629673320000|2021-08-22 23:02:00|3222.31|3213.61|3221.84|3213.14|3222.32|3213.62|3221.77|3213.07|34
1629673330000|2021-08-22 23:02:10|3221.85|3213.15|3222.62|3213.92|3223.04|3214.34|3221.83|3213.13|34
1629673340000|2021-08-22 23:02:20|3222.26|3213.56|3223.2|3214.5|3223.2|3214.5|3221.81|3213.11|39
1629673350000|2021-08-22 23:02:30|3223.14|3214.44|3223.07|3214.37|3223.45|3214.75|3222.05|3213.35|36
1629673360000|2021-08-22 23:02:40|3223.18|3214.48|3222.04|3213.34|3223.18|3214.48|3222.02|3213.32|33
1629673370000|2021-08-22 23:02:50|3222.03|3213.33|3220.93|3212.23|3222.03|3213.33|3220.71|3212.01|28
1629673380000|2021-08-22 23:03:00|3220.91|3212.21|3219.84|3211.14|3221.02|3212.32|3219.84|3211.14|33
1629673390000|2021-08-22 23:03:10|3219.99|3211.29|3220.5|3211.8|3220.5|3211.8|3219.57|3210.87|39
1629673400000|2021-08-22 23:03:20|3220.1|3211.4|3220.1|3211.4|3220.5|3211.8|3219.67|3210.97|27
1629673410000|2021-08-22 23:03:30|3220.08|3211.38|3219.85|3211.15|3220.54|3211.84|3219.6|3210.9|36
1629673420000|2021-08-22 23:03:40|3219.83|3211.13|3219.65|3210.95|3220.38|3211.68|3219.51|3210.81|34
1629673430000|2021-08-22 23:03:50|3219.66|3210.96|3220.19|3211.49|3220.19|3211.49|3219.55|3210.85|29
1629673440000|2021-08-22 23:04:00|3219.73|3211.03|3219.81|3211.11|3219.88|3211.18|3219.68|3210.98|30
1629673450000|2021-08-22 23:04:10|3219.82|3211.12|3219.73|3211.03|3219.85|3211.15|3219.72|3211.02|26
1629673460000|2021-08-22 23:04:20|3219.74|3211.04|3220.45|3211.75|3222.26|3213.56|3219.72|3211.02|40
1629673470000|2021-08-22 23:04:30|3220.53|3211.83|3220.24|3211.54|3220.53|3211.83|3220.24|3211.54|28
1629673480000|2021-08-22 23:04:40|3220.26|3211.56|3219.5|3210.8|3220.4|3211.7|3219.42|3210.72|27
1629673490000|2021-08-22 23:04:50|3219.49|3210.79|3219.34|3210.64|3219.53|3210.83|3219.21|3210.51|30
1629673500000|2021-08-22 23:05:00|3219.36|3210.66|3218.91|3210.21|3219.36|3210.66|3218.8|3210.1|30
1629673510000|2021-08-22 23:05:10|3218.8|3210.1|3219.26|3210.56|3219.41|3210.71|3217.65|3208.95|32
1629673520000|2021-08-22 23:05:20|3219.25|3210.55|3217.03|3208.33|3219.25|3210.55|3217.03|3208.33|37
1629673530000|2021-08-22 23:05:30|3216.94|3208.24|3216.54|3207.84|3216.95|3208.25|3216.1|3207.4|31
1629673540000|2021-08-22 23:05:40|3216.1|3207.4|3216.2|3207.5|3216.41|3207.71|3216.1|3207.4|27
1629673550000|2021-08-22 23:05:50|3216.23|3207.53|3216.62|3207.92|3216.99|3208.29|3216.17|3207.47|24
1629673560000|2021-08-22 23:06:00|3216.5|3207.8|3217.72|3209.02|3218.56|3209.86|3216.5|3207.8|33
1629673570000|2021-08-22 23:06:10|3217.77|3209.07|3217.59|3208.89|3217.98|3209.28|3217.4|3208.7|30
1629673580000|2021-08-22 23:06:20|3217.6|3208.9|3217.78|3209.08|3217.84|3209.14|3217.54|3208.84|34
1629673590000|2021-08-22 23:06:30|3217.84|3209.14|3217.72|3209.02|3217.84|3209.14|3217.55|3208.85|37
1629673600000|2021-08-22 23:06:40|3217.83|3209.13|3217.69|3208.99|3218.1|3209.4|3217.42|3208.72|31
1629673610000|2021-08-22 23:06:50|3217.62|3208.92|3217.6|3208.9|3217.71|3209.01|3217.52|3208.82|19
1629673620000|2021-08-22 23:07:00|3217.59|3208.89|3217.81|3209.11|3217.82|3209.12|3217.16|3208.46|25
1629673630000|2021-08-22 23:07:10|3217.83|3209.13|3219.38|3210.68|3219.38|3210.68|3217.81|3209.11|30
1629673640000|2021-08-22 23:07:20|3219.45|3210.75|3220.54|3211.84|3220.54|3211.84|3219.45|3210.75|22
1629673650000|2021-08-22 23:07:30|3220.62|3211.92|3220.37|3211.67|3220.62|3211.92|3220.24|3211.54|24
1629673660000|2021-08-22 23:07:40|3220.38|3211.68|3220.64|3211.94|3220.68|3211.98|3220.09|3211.39|30
1629673670000|2021-08-22 23:07:50|3220.68|3211.98|3222.92|3214.22|3223.18|3214.48|3220.57|3211.87|39
1629673680000|2021-08-22 23:08:00|3222.68|3213.98|3221.33|3212.63|3222.95|3214.25|3221.33|3212.63|39
1629673690000|2021-08-22 23:08:10|3221.34|3212.64|3221.34|3212.64|3221.94|3213.24|3221.18|3212.48|28
1629673700000|2021-08-22 23:08:20|3221|3212.3|3219.83|3211.13|3221.42|3212.72|3219.5|3210.8|31
1629673710000|2021-08-22 23:08:30|3219.88|3211.18|3221.47|3212.77|3221.47|3212.77|3219.88|3211.18|33
1629673720000|2021-08-22 23:08:40|3221.46|3212.76|3221.37|3212.67|3221.46|3212.76|3221.34|3212.64|9
1629673730000|2021-08-22 23:08:50|3221.35|3212.65|3222.59|3213.89|3222.76|3214.06|3221.11|3212.41|29
1629673740000|2021-08-22 23:09:00|3222.56|3213.86|3222.88|3214.18|3222.91|3214.21|3222.51|3213.81|21
1629673750000|2021-08-22 23:09:10|3222.78|3214.08|3222.54|3213.84|3222.95|3214.25|3222.54|3213.84|21
1629673760000|2021-08-22 23:09:20|3222.51|3213.81|3223.15|3214.45|3223.91|3215.21|3222.45|3213.75|31
1629673770000|2021-08-22 23:09:30|3222.98|3214.28|3223.39|3214.69|3223.48|3214.78|3222.9|3214.2|37
1629673780000|2021-08-22 23:09:40|3223.25|3214.55|3223.63|3214.93|3224|3215.3|3222.82|3214.12|38
1629673790000|2021-08-22 23:09:50|3223.93|3215.23|3228.27|3219.57|3228.27|3219.57|3223.93|3215.23|37
1629673800000|2021-08-22 23:10:00|3228.3|3219.6|3230.75|3222.05|3231.13|3222.43|3228.3|3219.6|36
1629673810000|2021-08-22 23:10:10|3230.85|3222.15|3231.55|3222.85|3232.04|3223.34|3230.85|3222.15|37
1629673820000|2021-08-22 23:10:20|3231.61|3222.91|3230.39|3221.69|3231.61|3222.91|3228.22|3219.52|39
1629673830000|2021-08-22 23:10:30|3230.08|3221.38|3230.66|3221.96|3230.94|3222.24|3229.78|3221.08|36
1629673840000|2021-08-22 23:10:40|3230.65|3221.95|3231.06|3222.36|3231.66|3222.96|3230.59|3221.89|33
1629673850000|2021-08-22 23:10:50|3230.95|3222.25|3231.1|3222.4|3231.63|3222.93|3230.95|3222.25|34
1629673860000|2021-08-22 23:11:00|3231.02|3222.32|3233.47|3224.77|3233.84|3225.14|3231.02|3222.32|33
1629673870000|2021-08-22 23:11:10|3233.67|3224.97|3233.57|3224.87|3233.87|3225.17|3233.31|3224.61|29
1629673880000|2021-08-22 23:11:20|3233.44|3224.74|3232.91|3224.21|3233.53|3224.83|3232.91|3224.21|25
1629673890000|2021-08-22 23:11:30|3232.97|3224.27|3233.41|3224.71|3233.56|3224.86|3232.97|3224.27|30
1629673900000|2021-08-22 23:11:40|3233.29|3224.59|3233.48|3224.78|3233.61|3224.91|3233.29|3224.59|30
1629673910000|2021-08-22 23:11:50|3233.51|3224.81|3233.15|3224.45|3233.86|3225.16|3233.15|3224.45|25
1629673920000|2021-08-22 23:12:00|3233.21|3224.51|3233.35|3224.65|3233.39|3224.69|3233.13|3224.43|21
1629673930000|2021-08-22 23:12:10|3233.38|3224.68|3233.59|3224.89|3233.59|3224.89|3233.05|3224.35|33
1629673940000|2021-08-22 23:12:20|3233.6|3224.9|3234.01|3225.31|3234.01|3225.31|3233.32|3224.62|33
1629673950000|2021-08-22 23:12:30|3234.1|3225.4|3235.29|3226.59|3238.59|3229.89|3234.1|3225.4|40
1629673960000|2021-08-22 23:12:40|3235.3|3226.6|3235.19|3226.49|3235.46|3226.76|3234.6|3225.9|37
1629673970000|2021-08-22 23:12:50|3235.2|3226.5|3235.07|3226.37|3235.64|3226.94|3234.93|3226.23|32
1629673980000|2021-08-22 23:13:00|3235.17|3226.47|3232.38|3223.68|3235.44|3226.74|3232.38|3223.68|37
1629673990000|2021-08-22 23:13:10|3232.42|3223.72|3233.6|3224.9|3234.44|3225.74|3231.96|3223.26|35
1629674000000|2021-08-22 23:13:20|3233.65|3224.95|3231.39|3222.69|3233.83|3225.13|3231.33|3222.63|33
1629674010000|2021-08-22 23:13:30|3231.41|3222.71|3232.75|3224.05|3232.92|3224.22|3231.41|3222.71|30
1629674020000|2021-08-22 23:13:40|3232.54|3223.84|3232.93|3224.23|3233.73|3225.03|3232.54|3223.84|35
1629674030000|2021-08-22 23:13:50|3232.74|3224.04|3233.05|3224.35|3233.69|3224.99|3232.74|3224.04|36
1629674040000|2021-08-22 23:14:00|3233.08|3224.38|3233.25|3224.55|3233.68|3224.98|3233.04|3224.34|23
1629674050000|2021-08-22 23:14:10|3233.27|3224.57|3231.8|3223.1|3233.27|3224.57|3231.8|3223.1|31
1629674060000|2021-08-22 23:14:20|3231.68|3222.98|3231.39|3222.69|3231.68|3222.98|3230.82|3222.12|37
1629674070000|2021-08-22 23:14:30|3231.63|3222.93|3232.93|3224.23|3233|3224.3|3231.3|3222.6|33
1629674080000|2021-08-22 23:14:40|3232.89|3224.19|3231.96|3223.26|3232.89|3224.19|3231.71|3223.01|33
1629674090000|2021-08-22 23:14:50|3231.94|3223.24|3232.21|3223.51|3232.26|3223.56|3231.88|3223.18|27
1629674100000|2021-08-22 23:15:00|3232.13|3223.43|3234.43|3225.73|3234.96|3226.26|3232.04|3223.34|31
1629674110000|2021-08-22 23:15:10|3234.27|3225.57|3234.38|3225.68|3234.75|3226.05|3233.48|3224.78|29
1629674120000|2021-08-22 23:15:20|3234.36|3225.66|3234.43|3225.73|3234.43|3225.73|3234.32|3225.62|18
1629674130000|2021-08-22 23:15:30|3233.77|3225.07|3231.46|3222.76|3233.77|3225.07|3231.46|3222.76|32
1629674140000|2021-08-22 23:15:40|3231.49|3222.79|3231.44|3222.74|3231.59|3222.89|3231.24|3222.54|33
1629674150000|2021-08-22 23:15:50|3231.39|3222.69|3229.59|3220.89|3231.39|3222.69|3229.44|3220.74|30
1629674160000|2021-08-22 23:16:00|3229.57|3220.87|3230.35|3221.65|3230.36|3221.66|3229.53|3220.83|28
1629674170000|2021-08-22 23:16:10|3230.3|3221.6|3230.08|3221.38|3230.3|3221.6|3229.73|3221.03|23
1629674180000|2021-08-22 23:16:20|3229.89|3221.19|3233.45|3224.75|3234.1|3225.4|3229.89|3221.19|36
1629674190000|2021-08-22 23:16:30|3233|3224.3|3233.55|3224.85|3233.8|3225.1|3232.95|3224.25|25
1629674200000|2021-08-22 23:16:40|3233.5|3224.8|3234.74|3226.04|3234.85|3226.15|3233.46|3224.76|15
1629674210000|2021-08-22 23:16:50|3234.58|3225.88|3236.69|3227.99|3236.82|3228.12|3234.58|3225.88|32
1629674220000|2021-08-22 23:17:00|3236.75|3228.05|3237.8|3229.1|3238.08|3229.38|3236.75|3228.05|26
1629674230000|2021-08-22 23:17:10|3237.76|3229.06|3238.12|3229.42|3238.77|3230.07|3237.6|3228.9|32
1629674240000|2021-08-22 23:17:20|3238.1|3229.4|3238.22|3229.52|3238.22|3229.52|3236.93|3228.23|40
1629674250000|2021-08-22 23:17:30|3238.09|3229.39|3238.59|3229.89|3238.92|3230.22|3238.09|3229.39|37
1629674260000|2021-08-22 23:17:40|3238.63|3229.93|3238.45|3229.75|3238.75|3230.05|3238.16|3229.46|26
1629674270000|2021-08-22 23:17:50|3238.37|3229.67|3239.02|3230.32|3239.16|3230.46|3237.51|3228.81|39
1629674280000|2021-08-22 23:18:00|3239.07|3230.37|3240.19|3231.49|3240.54|3231.84|3238.86|3230.16|38
1629674290000|2021-08-22 23:18:10|3240.18|3231.48|3239.36|3230.66|3240.18|3231.48|3239.03|3230.33|36
1629674300000|2021-08-22 23:18:20|3239.35|3230.65|3239.03|3230.33|3239.56|3230.86|3238.59|3229.89|35
1629674310000|2021-08-22 23:18:30|3239.01|3230.31|3239.71|3231.01|3239.94|3231.24|3238.74|3230.04|34
1629674320000|2021-08-22 23:18:40|3239.65|3230.95|3239.31|3230.61|3239.83|3231.13|3239.02|3230.32|35
1629674330000|2021-08-22 23:18:50|3239.34|3230.64|3242.8|3234.1|3242.87|3234.17|3239.34|3230.64|39
1629674340000|2021-08-22 23:19:00|3242.6|3233.9|3241.94|3233.24|3242.72|3234.02|3241.78|3233.08|35
1629674350000|2021-08-22 23:19:10|3241.83|3233.13|3241.28|3232.58|3242.2|3233.5|3241.12|3232.42|34
1629674360000|2021-08-22 23:19:20|3241.25|3232.55|3241.6|3232.9|3242.14|3233.44|3241.25|3232.55|31
1629674370000|2021-08-22 23:19:30|3241.68|3232.98|3241.52|3232.82|3241.68|3232.98|3241.23|3232.53|30
1629674380000|2021-08-22 23:19:40|3241.53|3232.83|3241.3|3232.6|3241.62|3232.92|3241.3|3232.6|23
1629674390000|2021-08-22 23:19:50|3241.13|3232.43|3239.3|3230.6|3241.13|3232.43|3239.3|3230.6|35
1629674400000|2021-08-22 23:20:00|3239.68|3230.98|3240.18|3231.48|3240.78|3232.08|3239.25|3230.55|37
1629674410000|2021-08-22 23:20:10|3240.24|3231.54|3239.81|3231.11|3240.74|3232.04|3239.42|3230.72|35
1629674420000|2021-08-22 23:20:20|3239.82|3231.12|3240.52|3231.82|3240.83|3232.13|3239.37|3230.67|35
1629674430000|2021-08-22 23:20:30|3240.73|3232.03|3241.74|3233.04|3241.81|3233.11|3240.69|3231.99|28
1629674440000|2021-08-22 23:20:40|3242.09|3233.39|3248.85|3240.15|3249.71|3241.01|3242.09|3233.39|31
1629674450000|2021-08-22 23:20:50|3248.8|3240.1|3250.78|3242.08|3250.78|3242.08|3248.62|3239.92|38
1629674460000|2021-08-22 23:21:00|3251.13|3242.43|3251.43|3242.73|3252.41|3243.71|3251.13|3242.43|39
1629674470000|2021-08-22 23:21:10|3251.3|3242.6|3252.93|3244.23|3252.93|3244.23|3250.91|3242.21|37
1629674480000|2021-08-22 23:21:20|3252.97|3244.27|3252.5|3243.8|3253.03|3244.33|3251.62|3242.92|36
1629674490000|2021-08-22 23:21:30|3252.48|3243.78|3251.7|3243|3253.08|3244.38|3251.7|3243|33
1629674500000|2021-08-22 23:21:40|3251.63|3242.93|3251.89|3243.19|3252.08|3243.38|3251.53|3242.83|32
1629674510000|2021-08-22 23:21:50|3251.96|3243.26|3252.76|3244.06|3253.44|3244.74|3251.66|3242.96|37
1629674520000|2021-08-22 23:22:00|3252.67|3243.97|3253.2|3244.5|3253.21|3244.51|3252.12|3243.42|27
1629674530000|2021-08-22 23:22:10|3253.26|3244.56|3253.47|3244.77|3254.6|3245.9|3253.24|3244.54|27
1629674540000|2021-08-22 23:22:20|3253.33|3244.63|3253.9|3245.2|3254.2|3245.5|3252.6|3243.9|35
1629674550000|2021-08-22 23:22:30|3253.91|3245.21|3254.53|3245.83|3254.65|3245.95|3253.89|3245.19|32
1629674560000|2021-08-22 23:22:40|3254.51|3245.81|3255.17|3246.47|3257.81|3249.11|3254.31|3245.61|38
1629674570000|2021-08-22 23:22:50|3255.4|3246.7|3255.96|3247.26|3257.82|3249.12|3254.39|3245.69|38
1629674580000|2021-08-22 23:23:00|3255.85|3247.15|3254.58|3245.88|3257.75|3249.05|3254.58|3245.88|32
1629674590000|2021-08-22 23:23:10|3254.8|3246.1|3255.45|3246.75|3256.1|3247.4|3254.31|3245.61|22
1629674600000|2021-08-22 23:23:20|3254.67|3245.97|3255.35|3246.65|3257.88|3249.18|3254.31|3245.61|28
1629674610000|2021-08-22 23:23:30|3256|3247.3|3256.3|3247.6|3257.43|3248.73|3256|3247.3|34
1629674620000|2021-08-22 23:23:40|3256.5|3247.8|3258.76|3250.06|3259.17|3250.47|3256.5|3247.8|33
1629674630000|2021-08-22 23:23:50|3259.23|3250.53|3259.26|3250.56|3259.55|3250.85|3258.8|3250.1|34
1629674640000|2021-08-22 23:24:00|3259.38|3250.68|3258.13|3249.43|3259.38|3250.68|3257.97|3249.27|33
1629674650000|2021-08-22 23:24:10|3258.1|3249.4|3255.53|3246.83|3258.1|3249.4|3255.33|3246.63|36
1629674660000|2021-08-22 23:24:20|3255.51|3246.81|3254.1|3245.4|3255.51|3246.81|3253.21|3244.51|37
1629674670000|2021-08-22 23:24:30|3255.4|3246.7|3256.05|3247.35|3259.24|3250.54|3255.4|3246.7|40
1629674680000|2021-08-22 23:24:40|3255.94|3247.24|3255.02|3246.32|3255.94|3247.24|3254.06|3245.36|39
1629674690000|2021-08-22 23:24:50|3254.91|3246.21|3253.2|3244.5|3255.38|3246.68|3253.2|3244.5|29
1629674700000|2021-08-22 23:25:00|3253.64|3244.94|3252.22|3243.52|3253.64|3244.94|3251.95|3243.25|38
1629674710000|2021-08-22 23:25:10|3252.48|3243.78|3252.85|3244.15|3253.93|3245.23|3252.48|3243.78|36
1629674720000|2021-08-22 23:25:20|3252.92|3244.22|3252.68|3243.98|3252.97|3244.27|3252.68|3243.98|29
1629674730000|2021-08-22 23:25:30|3252.67|3243.97|3254.71|3246.01|3254.71|3246.01|3252.4|3243.7|29
1629674740000|2021-08-22 23:25:40|3253.75|3245.05|3256.93|3248.23|3257.94|3249.24|3253.6|3244.9|39
1629674750000|2021-08-22 23:25:50|3257.08|3248.38|3257.75|3249.05|3257.75|3249.05|3256.63|3247.93|35
1629674760000|2021-08-22 23:26:00|3257.79|3249.09|3259.27|3250.57|3259.27|3250.57|3257.54|3248.84|30
1629674770000|2021-08-22 23:26:10|3259.29|3250.59|3259.07|3250.37|3259.89|3251.19|3258.78|3250.08|31
1629674780000|2021-08-22 23:26:20|3259.14|3250.44|3258.29|3249.59|3259.59|3250.89|3258.22|3249.52|27
1629674790000|2021-08-22 23:26:30|3258.27|3249.57|3256.35|3247.65|3258.27|3249.57|3256.31|3247.61|17
1629674800000|2021-08-22 23:26:40|3256.19|3247.49|3254.62|3245.92|3256.24|3247.54|3254.6|3245.9|31
1629674810000|2021-08-22 23:26:50|3254.65|3245.95|3254.62|3245.92|3255.74|3247.04|3254.48|3245.78|32
1629674820000|2021-08-22 23:27:00|3254.58|3245.88|3254.66|3245.96|3255.24|3246.54|3254.58|3245.88|33
1629674830000|2021-08-22 23:27:10|3254.78|3246.08|3254.47|3245.77|3255.2|3246.5|3254.4|3245.7|27
1629674840000|2021-08-22 23:27:20|3254.57|3245.87|3254.83|3246.13|3255.14|3246.44|3254.08|3245.38|34
1629674850000|2021-08-22 23:27:30|3254.87|3246.17|3255.21|3246.51|3255.21|3246.51|3254.37|3245.67|27
1629674860000|2021-08-22 23:27:40|3255.31|3246.61|3254.67|3245.97|3255.36|3246.66|3254.5|3245.8|34
1629674870000|2021-08-22 23:27:50|3255.23|3246.53|3255.23|3246.53|3255.23|3246.53|3254.5|3245.8|32
1629674880000|2021-08-22 23:28:00|3254.71|3246.01|3255.27|3246.57|3256.2|3247.5|3254.7|3246|36
1629674890000|2021-08-22 23:28:10|3255.37|3246.67|3258.46|3249.76|3259.39|3250.69|3255.37|3246.67|34
1629674900000|2021-08-22 23:28:20|3258.44|3249.74|3258.16|3249.46|3258.58|3249.88|3258|3249.3|38
1629674910000|2021-08-22 23:28:30|3258.05|3249.35|3256.77|3248.07|3258.08|3249.38|3256.35|3247.65|38
1629674920000|2021-08-22 23:28:40|3256.8|3248.1|3256.38|3247.68|3257.32|3248.62|3256.32|3247.62|32
1629674930000|2021-08-22 23:28:50|3256.5|3247.8|3255.19|3246.49|3256.5|3247.8|3255.04|3246.34|33
1629674940000|2021-08-22 23:29:00|3255.17|3246.47|3255.01|3246.31|3255.3|3246.6|3254.64|3245.94|34
1629674950000|2021-08-22 23:29:10|3255.05|3246.35|3254.86|3246.16|3255.05|3246.35|3254.78|3246.08|28
1629674960000|2021-08-22 23:29:20|3254.85|3246.15|3255.77|3247.07|3255.95|3247.25|3254.85|3246.15|26
1629674970000|2021-08-22 23:29:30|3255.84|3247.14|3255.82|3247.12|3255.88|3247.18|3255.06|3246.36|29
1629674980000|2021-08-22 23:29:40|3255.83|3247.13|3255.72|3247.02|3256.1|3247.4|3255.71|3247.01|24
1629674990000|2021-08-22 23:29:50|3255.75|3247.05|3255.97|3247.27|3255.97|3247.27|3255.44|3246.74|27
1629675000000|2021-08-22 23:30:00|3255.73|3247.03|3259.23|3250.53|3259.85|3251.15|3255.72|3247.02|31
1629675010000|2021-08-22 23:30:10|3259.18|3250.48|3258.15|3249.45|3259.22|3250.52|3258.15|3249.45|29
1629675020000|2021-08-22 23:30:20|3258.17|3249.47|3258.13|3249.43|3259.01|3250.31|3257.87|3249.17|33
1629675030000|2021-08-22 23:30:30|3258.12|3249.42|3255.66|3246.96|3258.12|3249.42|3255.66|3246.96|35
1629675040000|2021-08-22 23:30:40|3255.62|3246.92|3256.13|3247.43|3256.43|3247.73|3255.38|3246.68|36
1629675050000|2021-08-22 23:30:50|3256.06|3247.36|3254.9|3246.2|3256.06|3247.36|3254.9|3246.2|28
1629675060000|2021-08-22 23:31:00|3254.94|3246.24|3254.96|3246.26|3255.14|3246.44|3254.89|3246.19|30
1629675070000|2021-08-22 23:31:10|3254.95|3246.25|3254.86|3246.16|3255.02|3246.32|3254.85|3246.15|32
1629675080000|2021-08-22 23:31:20|3254.82|3246.12|3254.47|3245.77|3254.87|3246.17|3254.47|3245.77|32
1629675090000|2021-08-22 23:31:30|3254.4|3245.7|3253.94|3245.24|3254.4|3245.7|3252.98|3244.28|37
1629675100000|2021-08-22 23:31:40|3253.83|3245.13|3252.25|3243.55|3254.34|3245.64|3252.25|3243.55|37
1629675110000|2021-08-22 23:31:50|3252.14|3243.44|3251.96|3243.26|3252.4|3243.7|3251.92|3243.22|28
1629675120000|2021-08-22 23:32:00|3251.93|3243.23|3252.13|3243.43|3252.4|3243.7|3251.09|3242.39|34
1629675130000|2021-08-22 23:32:10|3252.12|3243.42|3253.31|3244.61|3253.49|3244.79|3252.12|3243.42|28
1629675140000|2021-08-22 23:32:20|3253.27|3244.57|3252.55|3243.85|3253.27|3244.57|3252.29|3243.59|29
1629675150000|2021-08-22 23:32:30|3252.48|3243.78|3253.64|3244.94|3254.44|3245.74|3252.44|3243.74|39
1629675160000|2021-08-22 23:32:40|3253.73|3245.03|3254.8|3246.1|3254.8|3246.1|3253.32|3244.62|38
1629675170000|2021-08-22 23:32:50|3254.25|3245.55|3254.03|3245.33|3255.08|3246.38|3254.03|3245.33|29
1629675180000|2021-08-22 23:33:00|3254.1|3245.4|3255.74|3247.04|3255.96|3247.26|3254.1|3245.4|38
1629675190000|2021-08-22 23:33:10|3255.94|3247.24|3256.22|3247.52|3256.42|3247.72|3255.94|3247.24|29
1629675200000|2021-08-22 23:33:20|3256.21|3247.51|3256.25|3247.55|3256.51|3247.81|3256.18|3247.48|28
1629675210000|2021-08-22 23:33:30|3256.31|3247.61|3254.64|3245.94|3256.31|3247.61|3254.47|3245.77|31
1629675220000|2021-08-22 23:33:40|3254.78|3246.08|3255.73|3247.03|3255.76|3247.06|3254.54|3245.84|29
1629675230000|2021-08-22 23:33:50|3255.71|3247.01|3256.01|3247.31|3256.02|3247.32|3255.59|3246.89|28
1629675240000|2021-08-22 23:34:00|3256.05|3247.35|3257.54|3248.84|3257.63|3248.93|3256.05|3247.35|21
1629675250000|2021-08-22 23:34:10|3257.62|3248.92|3257.73|3249.03|3258.09|3249.39|3257.62|3248.92|31
1629675260000|2021-08-22 23:34:20|3258.32|3249.62|3258.58|3249.88|3259.02|3250.32|3257.64|3248.94|26
1629675270000|2021-08-22 23:34:30|3258.8|3250.1|3258.16|3249.46|3258.8|3250.1|3257.6|3248.9|22
1629675280000|2021-08-22 23:34:40|3258.31|3249.61|3258.8|3250.1|3259.09|3250.39|3257.76|3249.06|16
1629675290000|2021-08-22 23:34:50|3258.77|3250.07|3258.53|3249.83|3259.42|3250.72|3258.28|3249.58|28
1629675300000|2021-08-22 23:35:00|3258.75|3250.05|3258.46|3249.76|3258.9|3250.2|3258.46|3249.76|20
1629675310000|2021-08-22 23:35:10|3258.48|3249.78|3256.32|3247.62|3258.48|3249.78|3256.32|3247.62|28
1629675320000|2021-08-22 23:35:20|3256.31|3247.61|3255.36|3246.66|3256.32|3247.62|3255.1|3246.4|27
1629675330000|2021-08-22 23:35:30|3255.1|3246.4|3255.9|3247.2|3257.05|3248.35|3254.65|3245.95|34
1629675340000|2021-08-22 23:35:40|3256|3247.3|3255.57|3246.87|3256|3247.3|3255.44|3246.74|31
1629675350000|2021-08-22 23:35:50|3255.58|3246.88|3253.62|3244.92|3255.58|3246.88|3253.5|3244.8|34
1629675360000|2021-08-22 23:36:00|3253.45|3244.75|3252.48|3243.78|3253.89|3245.19|3252.41|3243.71|32
1629675370000|2021-08-22 23:36:10|3252.44|3243.74|3253.12|3244.42|3253.6|3244.9|3250.94|3242.24|39
1629675380000|2021-08-22 23:36:20|3253.02|3244.32|3250.45|3241.75|3253.02|3244.32|3250.24|3241.54|38
1629675390000|2021-08-22 23:36:30|3250.53|3241.83|3250.31|3241.61|3250.66|3241.96|3249.7|3241|37
1629675400000|2021-08-22 23:36:40|3250.09|3241.39|3253.6|3244.9|3253.6|3244.9|3250.08|3241.38|39
1629675410000|2021-08-22 23:36:50|3253.55|3244.85|3253.49|3244.79|3253.76|3245.06|3252.55|3243.85|30
1629675420000|2021-08-22 23:37:00|3252.91|3244.21|3254.72|3246.02|3255.27|3246.57|3252.91|3244.21|35
1629675430000|2021-08-22 23:37:10|3254.87|3246.17|3255.2|3246.5|3255.55|3246.85|3254.87|3246.17|33
1629675440000|2021-08-22 23:37:20|3255.16|3246.46|3255.12|3246.42|3255.26|3246.56|3255.1|3246.4|23
1629675450000|2021-08-22 23:37:30|3255.11|3246.41|3253.36|3244.66|3255.16|3246.46|3253.35|3244.65|29
1629675460000|2021-08-22 23:37:40|3253.35|3244.65|3253.47|3244.77|3254.33|3245.63|3253.3|3244.6|26
1629675470000|2021-08-22 23:37:50|3253.46|3244.76|3253.46|3244.76|3253.46|3244.76|3253.46|3244.76|1
1629675480000|2021-08-22 23:38:00|3253.45|3244.75|3253.54|3244.84|3253.59|3244.89|3253.4|3244.7|21
1629675490000|2021-08-22 23:38:10|3253.56|3244.86|3253.42|3244.72|3253.57|3244.87|3253.38|3244.68|27
1629675500000|2021-08-22 23:38:20|3253.39|3244.69|3252.47|3243.77|3253.4|3244.7|3252.32|3243.62|28
1629675510000|2021-08-22 23:38:30|3252.44|3243.74|3252.35|3243.65|3252.56|3243.86|3252.23|3243.53|30
1629675520000|2021-08-22 23:38:40|3252.34|3243.64|3252.72|3244.02|3252.95|3244.25|3252.22|3243.52|32
1629675530000|2021-08-22 23:38:50|3252.68|3243.98|3254.41|3245.71|3255.01|3246.31|3252.47|3243.77|35
1629675540000|2021-08-22 23:39:00|3254.11|3245.41|3253.75|3245.05|3254.11|3245.41|3253.75|3245.05|29
1629675550000|2021-08-22 23:39:10|3253.88|3245.18|3254.1|3245.4|3254.53|3245.83|3253.69|3244.99|34
1629675560000|2021-08-22 23:39:20|3254.06|3245.36|3253.02|3244.32|3254.16|3245.46|3253.02|3244.32|22
1629675570000|2021-08-22 23:39:30|3253.12|3244.42|3251.53|3242.83|3253.12|3244.42|3251.47|3242.77|38
1629675580000|2021-08-22 23:39:40|3251.63|3242.93|3251.74|3243.04|3252.4|3243.7|3251.43|3242.73|34
1629675590000|2021-08-22 23:39:50|3251.54|3242.84|3251.04|3242.34|3251.75|3243.05|3250.88|3242.18|30
1629675600000|2021-08-22 23:40:00|3250.71|3242.01|3250.27|3241.57|3250.71|3242.01|3250.27|3241.57|15
1629675610000|2021-08-22 23:40:10|3250.29|3241.59|3254.42|3245.72|3254.5|3245.8|3250.29|3241.59|34
1629675620000|2021-08-22 23:40:20|3254.27|3245.57|3254.4|3245.7|3254.43|3245.73|3254.27|3245.57|14
1629675630000|2021-08-22 23:40:30|3254.35|3245.65|3253.1|3244.4|3254.54|3245.84|3253.1|3244.4|28
1629675640000|2021-08-22 23:40:40|3253.02|3244.32|3253.33|3244.63|3253.69|3244.99|3251.43|3242.73|37
1629675650000|2021-08-22 23:40:50|3253.34|3244.64|3254.14|3245.44|3254.3|3245.6|3253.23|3244.53|26
1629675660000|2021-08-22 23:41:00|3253.81|3245.11|3253.48|3244.78|3253.95|3245.25|3253.32|3244.62|29
1629675670000|2021-08-22 23:41:10|3253.53|3244.83|3253.56|3244.86|3254.03|3245.33|3253.49|3244.79|26
1629675680000|2021-08-22 23:41:20|3253.6|3244.9|3252.54|3243.84|3253.71|3245.01|3252.54|3243.84|27
1629675690000|2021-08-22 23:41:30|3252.46|3243.76|3252.52|3243.82|3252.52|3243.82|3252.23|3243.53|18
1629675700000|2021-08-22 23:41:40|3252.55|3243.85|3252.21|3243.51|3252.86|3244.16|3252.21|3243.51|26
1629675710000|2021-08-22 23:41:50|3252.28|3243.58|3252.28|3243.58|3253.21|3244.51|3252.23|3243.53|32
1629675720000|2021-08-22 23:42:00|3252.35|3243.65|3253.46|3244.76|3253.69|3244.99|3252.35|3243.65|29
1629675730000|2021-08-22 23:42:10|3253.48|3244.78|3253.37|3244.67|3253.48|3244.78|3252.93|3244.23|26
1629675740000|2021-08-22 23:42:20|3253.49|3244.79|3253.85|3245.15|3254.17|3245.47|3253.14|3244.44|33
1629675750000|2021-08-22 23:42:30|3253.86|3245.16|3253.8|3245.1|3253.86|3245.16|3253.47|3244.77|34
1629675760000|2021-08-22 23:42:40|3253.69|3244.99|3254.71|3246.01|3254.86|3246.16|3253.68|3244.98|34
1629675770000|2021-08-22 23:42:50|3254.78|3246.08|3255.97|3247.27|3255.97|3247.27|3254.59|3245.89|36
1629675780000|2021-08-22 23:43:00|3255.85|3247.15|3256.17|3247.47|3256.61|3247.91|3255.65|3246.95|30
1629675790000|2021-08-22 23:43:10|3255.74|3247.04|3253.08|3244.38|3255.74|3247.04|3252.88|3244.18|38
1629675800000|2021-08-22 23:43:20|3252.72|3244.02|3254.1|3245.4|3254.23|3245.53|3252.56|3243.86|33
1629675810000|2021-08-22 23:43:30|3254.06|3245.36|3253|3244.3|3254.14|3245.44|3252.89|3244.19|36
1629675820000|2021-08-22 23:43:40|3253.17|3244.47|3251.48|3242.78|3253.17|3244.47|3251.34|3242.64|39
1629675830000|2021-08-22 23:43:50|3251.47|3242.77|3251.45|3242.75|3251.63|3242.93|3251.22|3242.52|25
1629675840000|2021-08-22 23:44:00|3251.24|3242.54|3253.28|3244.58|3254.22|3245.52|3251.24|3242.54|37
1629675850000|2021-08-22 23:44:10|3253.43|3244.73|3253.78|3245.08|3253.83|3245.13|3253.12|3244.42|36
1629675860000|2021-08-22 23:44:20|3253.76|3245.06|3254.45|3245.75|3254.59|3245.89|3253.31|3244.61|35
1629675870000|2021-08-22 23:44:30|3254.35|3245.65|3254.78|3246.08|3254.82|3246.12|3253.83|3245.13|35
1629675880000|2021-08-22 23:44:40|3254.79|3246.09|3254.3|3245.6|3254.92|3246.22|3253.44|3244.74|32
1629675890000|2021-08-22 23:44:50|3254.27|3245.57|3254.2|3245.5|3254.56|3245.86|3253.63|3244.93|30
1629675900000|2021-08-22 23:45:00|3254.19|3245.49|3254.2|3245.5|3254.39|3245.69|3254.14|3245.44|30
1629675910000|2021-08-22 23:45:10|3254.21|3245.51|3254.65|3245.95|3254.85|3246.15|3254.21|3245.51|34
1629675920000|2021-08-22 23:45:20|3254.67|3245.97|3254.56|3245.86|3255|3246.3|3254.56|3245.86|24
1629675930000|2021-08-22 23:45:30|3254.52|3245.82|3254.43|3245.73|3254.58|3245.88|3254.35|3245.65|27
1629675940000|2021-08-22 23:45:40|3254.47|3245.77|3254.47|3245.77|3254.78|3246.08|3254.43|3245.73|27
1629675950000|2021-08-22 23:45:50|3254.45|3245.75|3254.27|3245.57|3254.47|3245.77|3254.2|3245.5|30
1629675960000|2021-08-22 23:46:00|3254.36|3245.66|3253.62|3244.92|3254.36|3245.66|3253.56|3244.86|40
1629675970000|2021-08-22 23:46:10|3253.63|3244.93|3253.2|3244.5|3253.85|3245.15|3253.2|3244.5|31
1629675980000|2021-08-22 23:46:20|3253.17|3244.47|3253.17|3244.47|3253.35|3244.65|3252.94|3244.24|23
1629675990000|2021-08-22 23:46:30|3253.12|3244.42|3251.68|3242.98|3253.17|3244.47|3251.58|3242.88|32
1629676000000|2021-08-22 23:46:40|3251.72|3243.02|3251.18|3242.48|3251.87|3243.17|3250.83|3242.13|30
1629676010000|2021-08-22 23:46:50|3251.15|3242.45|3251.58|3242.88|3251.58|3242.88|3250.95|3242.25|34
1629676020000|2021-08-22 23:47:00|3251.66|3242.96|3251.34|3242.64|3251.83|3243.13|3251.31|3242.61|25
1629676030000|2021-08-22 23:47:10|3251.39|3242.69|3251.36|3242.66|3251.49|3242.79|3250.95|3242.25|31
1629676040000|2021-08-22 23:47:20|3251.3|3242.6|3250.79|3242.09|3251.41|3242.71|3250.79|3242.09|21
1629676050000|2021-08-22 23:47:30|3250.64|3241.94|3250.97|3242.27|3251.04|3242.34|3250.57|3241.87|27
1629676060000|2021-08-22 23:47:40|3250.98|3242.28|3252.68|3243.98|3253.02|3244.32|3250.98|3242.28|39
1629676070000|2021-08-22 23:47:50|3252.54|3243.84|3251.68|3242.98|3252.57|3243.87|3251.53|3242.83|38
1629676080000|2021-08-22 23:48:00|3251.66|3242.96|3251.66|3242.96|3252.14|3243.44|3251.6|3242.9|35
1629676090000|2021-08-22 23:48:10|3251.67|3242.97|3253.5|3244.8|3253.54|3244.84|3251.58|3242.88|36
1629676100000|2021-08-22 23:48:20|3253.88|3245.18|3253.82|3245.12|3254.08|3245.38|3253.47|3244.77|33
1629676110000|2021-08-22 23:48:30|3253.73|3245.03|3253.63|3244.93|3254.14|3245.44|3253.63|3244.93|31
1629676120000|2021-08-22 23:48:40|3253.61|3244.91|3253.7|3245|3254.14|3245.44|3253.61|3244.91|27
1629676130000|2021-08-22 23:48:50|3253.58|3244.88|3253.77|3245.07|3253.77|3245.07|3253.58|3244.88|21
1629676140000|2021-08-22 23:49:00|3253.72|3245.02|3254.25|3245.55|3254.54|3245.84|3253.72|3245.02|24
1629676150000|2021-08-22 23:49:10|3254.2|3245.5|3255.97|3247.27|3255.97|3247.27|3254.2|3245.5|23
1629676160000|2021-08-22 23:49:20|3255.99|3247.29|3255.56|3246.86|3255.99|3247.29|3255.35|3246.65|37
1629676170000|2021-08-22 23:49:30|3255.76|3247.06|3255.42|3246.72|3255.81|3247.11|3255.31|3246.61|37
1629676180000|2021-08-22 23:49:40|3255.05|3246.35|3253.38|3244.68|3255.05|3246.35|3252.7|3244|32
1629676190000|2021-08-22 23:49:50|3253.27|3244.57|3251.8|3243.1|3253.27|3244.57|3251.8|3243.1|32
1629676200000|2021-08-22 23:50:00|3251.77|3243.07|3252.54|3243.84|3252.56|3243.86|3251.69|3242.99|30
1629676210000|2021-08-22 23:50:10|3252.5|3243.8|3253.3|3244.6|3253.4|3244.7|3252.5|3243.8|36
1629676220000|2021-08-22 23:50:20|3253.34|3244.64|3253.09|3244.39|3253.94|3245.24|3253.09|3244.39|20
1629676230000|2021-08-22 23:50:30|3253.14|3244.44|3252.69|3243.99|3253.14|3244.44|3251.8|3243.1|25
1629676240000|2021-08-22 23:50:40|3252.78|3244.08|3252.82|3244.12|3253.15|3244.45|3252.69|3243.99|31
1629676250000|2021-08-22 23:50:50|3252.98|3244.28|3252.54|3243.84|3253.17|3244.47|3252.48|3243.78|36
1629676260000|2021-08-22 23:51:00|3252.53|3243.83|3252.8|3244.1|3253.31|3244.61|3252.24|3243.54|36
1629676270000|2021-08-22 23:51:10|3253.09|3244.39|3252.68|3243.98|3253.13|3244.43|3252.68|3243.98|33
1629676280000|2021-08-22 23:51:20|3252.67|3243.97|3250.91|3242.21|3252.79|3244.09|3250.85|3242.15|32
1629676290000|2021-08-22 23:51:30|3250.9|3242.2|3250.9|3242.2|3251.08|3242.38|3250.64|3241.94|37
1629676300000|2021-08-22 23:51:40|3250.95|3242.25|3250.86|3242.16|3251.07|3242.37|3250.53|3241.83|36
1629676310000|2021-08-22 23:51:50|3250.99|3242.29|3249.26|3240.56|3251.02|3242.32|3249.26|3240.56|37
1629676320000|2021-08-22 23:52:00|3248.51|3239.81|3247.27|3238.57|3248.51|3239.81|3246.16|3237.46|38
1629676330000|2021-08-22 23:52:10|3247.32|3238.62|3246.74|3238.04|3247.51|3238.81|3246.48|3237.78|38
1629676340000|2021-08-22 23:52:20|3246.78|3238.08|3246.88|3238.18|3246.95|3238.25|3246.7|3238|36
1629676350000|2021-08-22 23:52:30|3246.89|3238.19|3246.33|3237.63|3247.11|3238.41|3246.21|3237.51|36
1629676360000|2021-08-22 23:52:40|3246.37|3237.67|3246.09|3237.39|3246.37|3237.67|3245.75|3237.05|34
1629676370000|2021-08-22 23:52:50|3245.87|3237.17|3245.67|3236.97|3246.24|3237.54|3245.49|3236.79|39
1629676380000|2021-08-22 23:53:00|3245.54|3236.84|3246.66|3237.96|3246.66|3237.96|3244.4|3235.7|31
1629676390000|2021-08-22 23:53:10|3246.72|3238.02|3244.72|3236.02|3246.72|3238.02|3244.49|3235.79|37
1629676400000|2021-08-22 23:53:20|3244.68|3235.98|3244.35|3235.65|3244.78|3236.08|3243.9|3235.2|30
1629676410000|2021-08-22 23:53:30|3244.61|3235.91|3245.14|3236.44|3245.14|3236.44|3244.5|3235.8|21
1629676420000|2021-08-22 23:53:40|3244.95|3236.25|3245.42|3236.72|3245.78|3237.08|3244.94|3236.24|33
1629676430000|2021-08-22 23:53:50|3245.47|3236.77|3245.63|3236.93|3246.13|3237.43|3245.35|3236.65|31
1629676440000|2021-08-22 23:54:00|3245.9|3237.2|3244.9|3236.2|3246.44|3237.74|3244.42|3235.72|37
1629676450000|2021-08-22 23:54:10|3244.94|3236.24|3245.96|3237.26|3245.96|3237.26|3244.53|3235.83|37
1629676460000|2021-08-22 23:54:20|3246.26|3237.56|3246.78|3238.08|3246.78|3238.08|3246.23|3237.53|20
1629676470000|2021-08-22 23:54:30|3246.68|3237.98|3246.37|3237.67|3246.68|3237.98|3246.04|3237.34|27
1629676480000|2021-08-22 23:54:40|3246.36|3237.66|3247.16|3238.46|3247.26|3238.56|3246.36|3237.66|26
1629676490000|2021-08-22 23:54:50|3247.13|3238.43|3247.51|3238.81|3247.51|3238.81|3246.84|3238.14|25
1629676500000|2021-08-22 23:55:00|3247.48|3238.78|3247.52|3238.82|3247.53|3238.83|3246.77|3238.07|19
1629676510000|2021-08-22 23:55:10|3247.51|3238.81|3247.49|3238.79|3247.58|3238.88|3247.24|3238.54|22
1629676520000|2021-08-22 23:55:20|3247.45|3238.75|3247.47|3238.77|3247.55|3238.85|3247.27|3238.57|26
1629676530000|2021-08-22 23:55:30|3247.4|3238.7|3247.68|3238.98|3247.74|3239.04|3247.4|3238.7|26
1629676540000|2021-08-22 23:55:40|3247.74|3239.04|3246.96|3238.26|3247.74|3239.04|3246.95|3238.25|26
1629676550000|2021-08-22 23:55:50|3247|3238.3|3247.55|3238.85|3247.77|3239.07|3246.97|3238.27|28
1629676560000|2021-08-22 23:56:00|3247.59|3238.89|3249.02|3240.32|3249.54|3240.84|3247.5|3238.8|36
1629676570000|2021-08-22 23:56:10|3248.93|3240.23|3248.98|3240.28|3249.3|3240.6|3248.84|3240.14|23
1629676580000|2021-08-22 23:56:20|3248.82|3240.12|3248.47|3239.77|3248.82|3240.12|3248.18|3239.48|26
1629676590000|2021-08-22 23:56:30|3248.46|3239.76|3248.88|3240.18|3248.97|3240.27|3248.46|3239.76|23
1629676600000|2021-08-22 23:56:40|3248.86|3240.16|3248.66|3239.96|3248.95|3240.25|3248.58|3239.88|19
1629676610000|2021-08-22 23:56:50|3248.73|3240.03|3249.15|3240.45|3249.23|3240.53|3248.71|3240.01|23
1629676620000|2021-08-22 23:57:00|3249.16|3240.46|3248.82|3240.12|3249.41|3240.71|3248.72|3240.02|30
1629676630000|2021-08-22 23:57:10|3248.74|3240.04|3248.78|3240.08|3249.03|3240.33|3248.74|3240.04|29
1629676640000|2021-08-22 23:57:20|3248.84|3240.14|3247.55|3238.85|3248.92|3240.22|3247.55|3238.85|27
1629676650000|2021-08-22 23:57:30|3247.53|3238.83|3247.39|3238.69|3247.79|3239.09|3247.33|3238.63|28
1629676660000|2021-08-22 23:57:40|3247.38|3238.68|3248.29|3239.59|3248.29|3239.59|3247.25|3238.55|35
1629676670000|2021-08-22 23:57:50|3248.26|3239.56|3247.64|3238.94|3248.26|3239.56|3247.63|3238.93|15
1629676680000|2021-08-22 23:58:00|3247.4|3238.7|3247.61|3238.91|3247.63|3238.93|3247.4|3238.7|19
1629676690000|2021-08-22 23:58:10|3247.41|3238.71|3248|3239.3|3248.52|3239.82|3247.4|3238.7|30
1629676700000|2021-08-22 23:58:20|3247.87|3239.17|3247.92|3239.22|3248.03|3239.33|3247.8|3239.1|31
1629676710000|2021-08-22 23:58:30|3248|3239.3|3248.16|3239.46|3248.17|3239.47|3247.83|3239.13|28
1629676720000|2021-08-22 23:58:40|3248.12|3239.42|3247.51|3238.81|3248.14|3239.44|3247.51|3238.81|30
1629676730000|2021-08-22 23:58:50|3247.49|3238.79|3246.35|3237.65|3247.49|3238.79|3246.31|3237.61|28
1629676740000|2021-08-22 23:59:00|3246.25|3237.55|3246.07|3237.37|3246.9|3238.2|3245.9|3237.2|36
1629676750000|2021-08-22 23:59:10|3245.91|3237.21|3245.96|3237.26|3246.49|3237.79|3245.81|3237.11|31
1629676760000|2021-08-22 23:59:20|3245.9|3237.2|3244.75|3236.05|3246.19|3237.49|3244.45|3235.75|32
1629676770000|2021-08-22 23:59:30|3245.07|3236.37|3245.32|3236.62|3246.17|3237.47|3244.56|3235.86|33
1629676780000|2021-08-22 23:59:40|3245.46|3236.76|3245.24|3236.54|3245.46|3236.76|3245.05|3236.35|35
1629676790000|2021-08-22 23:59:50|3245.4|3236.7|3245.26|3236.56|3245.68|3236.98|3245.17|3236.47|30
1629676800000|2021-08-23 00:00:00|3245.27|3236.57|3244.97|3236.27|3245.29|3236.59|3244.97|3236.27|26
1629676810000|2021-08-23 00:00:10|3244.99|3236.29|3239.69|3230.99|3245.23|3236.53|3239.61|3230.91|38
1629676820000|2021-08-23 00:00:20|3239.76|3231.06|3243.4|3234.7|3243.71|3235.01|3239.76|3231.06|38
1629676830000|2021-08-23 00:00:30|3243.49|3234.79|3244.69|3235.99|3244.69|3235.99|3243.34|3234.64|34
1629676840000|2021-08-23 00:00:40|3244.9|3236.2|3244.83|3236.13|3245.03|3236.33|3244.55|3235.85|25
1629676850000|2021-08-23 00:00:50|3244.81|3236.11|3245.69|3236.99|3245.79|3237.09|3244.23|3235.53|34
1629676860000|2021-08-23 00:01:00|3245.68|3236.98|3246.09|3237.39|3246.3|3237.6|3245.25|3236.55|38
1629676870000|2021-08-23 00:01:10|3245.9|3237.2|3245.81|3237.11|3246.99|3238.29|3245.48|3236.78|34
1629676880000|2021-08-23 00:01:20|3245.72|3237.02|3244.65|3235.95|3245.82|3237.12|3244.4|3235.7|35
1629676890000|2021-08-23 00:01:30|3244.59|3235.89|3247.06|3238.36|3247.06|3238.36|3244.56|3235.86|35
1629676900000|2021-08-23 00:01:40|3246.98|3238.28|3247.25|3238.55|3247.46|3238.76|3246.92|3238.22|37
1629676910000|2021-08-23 00:01:50|3247.12|3238.42|3249.05|3240.35|3249.05|3240.35|3247.12|3238.42|37
1629676920000|2021-08-23 00:02:00|3248.96|3240.26|3248.28|3239.58|3249.64|3240.94|3247.75|3239.05|37
1629676930000|2021-08-23 00:02:10|3248.1|3239.4|3249.64|3240.94|3249.83|3241.13|3248.08|3239.38|34
1629676940000|2021-08-23 00:02:20|3250.01|3241.31|3251.81|3243.11|3252.31|3243.61|3249.97|3241.27|30
1629676950000|2021-08-23 00:02:30|3251.71|3243.01|3252.13|3243.43|3252.66|3243.96|3251.71|3243.01|26
1629676960000|2021-08-23 00:02:40|3252.08|3243.38|3257.62|3248.92|3258.37|3249.67|3252.03|3243.33|37
1629676970000|2021-08-23 00:02:50|3256.81|3248.11|3256.77|3248.07|3257.15|3248.45|3255.34|3246.64|39
1629676980000|2021-08-23 00:03:00|3256.76|3248.06|3258.32|3249.62|3258.5|3249.8|3256.76|3248.06|35
1629676990000|2021-08-23 00:03:10|3259.69|3250.99|3257.01|3248.31|3260.13|3251.43|3256.31|3247.61|33
1629677000000|2021-08-23 00:03:20|3256.82|3248.12|3257.6|3248.9|3257.71|3249.01|3255.86|3247.16|34
1629677010000|2021-08-23 00:03:30|3257.79|3249.09|3258.1|3249.4|3258.21|3249.51|3257.2|3248.5|36
1629677020000|2021-08-23 00:03:40|3258.23|3249.53|3258.02|3249.32|3258.98|3250.28|3258.02|3249.32|39
1629677030000|2021-08-23 00:03:50|3257.91|3249.21|3254.45|3245.75|3257.91|3249.21|3253.96|3245.26|40
1629677040000|2021-08-23 00:04:00|3254.47|3245.77|3253.47|3244.77|3256|3247.3|3252.76|3244.06|38
1629677050000|2021-08-23 00:04:10|3253.34|3244.64|3257.59|3248.89|3258.01|3249.31|3253.34|3244.64|39
1629677060000|2021-08-23 00:04:20|3257.49|3248.79|3258.97|3250.27|3259.29|3250.59|3257.49|3248.79|34
1629677070000|2021-08-23 00:04:30|3258.96|3250.26|3259.23|3250.53|3259.32|3250.62|3258.4|3249.7|38
1629677080000|2021-08-23 00:04:40|3258.75|3250.05|3260.18|3251.48|3260.36|3251.66|3257.99|3249.29|38
1629677090000|2021-08-23 00:04:50|3259.62|3250.92|3260.41|3251.71|3260.94|3252.24|3259.17|3250.47|35
1629677100000|2021-08-23 00:05:00|3260.7|3252|3261.98|3253.28|3262.2|3253.5|3260.7|3252|35
1629677110000|2021-08-23 00:05:10|3262.25|3253.55|3262.03|3253.33|3262.57|3253.87|3261.9|3253.2|36
1629677120000|2021-08-23 00:05:20|3262.4|3253.7|3262.26|3253.56|3263.17|3254.47|3261.48|3252.78|34
1629677130000|2021-08-23 00:05:30|3262.39|3253.69|3263.26|3254.56|3263.5|3254.8|3261.89|3253.19|34
1629677140000|2021-08-23 00:05:40|3263.28|3254.58|3263.1|3254.4|3264.1|3255.4|3263.06|3254.36|35
1629677150000|2021-08-23 00:05:50|3263|3254.3|3263.26|3254.56|3263.71|3255.01|3262.98|3254.28|36
1629677160000|2021-08-23 00:06:00|3263.27|3254.57|3262.28|3253.58|3263.27|3254.57|3261.71|3253.01|38
1629677170000|2021-08-23 00:06:10|3262.4|3253.7|3262.82|3254.12|3263.19|3254.49|3262.2|3253.5|37
1629677180000|2021-08-23 00:06:20|3262.83|3254.13|3262.58|3253.88|3262.95|3254.25|3262.18|3253.48|29
1629677190000|2021-08-23 00:06:30|3262.79|3254.09|3261.86|3253.16|3262.79|3254.09|3261.3|3252.6|37
1629677200000|2021-08-23 00:06:40|3262.12|3253.42|3262.69|3253.99|3263.06|3254.36|3261.82|3253.12|37
1629677210000|2021-08-23 00:06:50|3263.49|3254.79|3262.75|3254.05|3263.49|3254.79|3262.67|3253.97|35
1629677220000|2021-08-23 00:07:00|3262.82|3254.12|3262.45|3253.75|3262.92|3254.22|3262.38|3253.68|23
1629677230000|2021-08-23 00:07:10|3262.41|3253.71|3263.31|3254.61|3263.55|3254.85|3262.38|3253.68|24
1629677240000|2021-08-23 00:07:20|3263.3|3254.6|3262.38|3253.68|3263.3|3254.6|3262.38|3253.68|22
1629677250000|2021-08-23 00:07:30|3262.36|3253.66|3260.85|3252.15|3262.36|3253.66|3260.31|3251.61|29
1629677260000|2021-08-23 00:07:40|3260.84|3252.14|3261.09|3252.39|3261.6|3252.9|3260.75|3252.05|25
1629677270000|2021-08-23 00:07:50|3261.1|3252.4|3259.41|3250.71|3261.1|3252.4|3259.41|3250.71|35
1629677280000|2021-08-23 00:08:00|3259.37|3250.67|3259.34|3250.64|3259.37|3250.67|3258.08|3249.38|34
1629677290000|2021-08-23 00:08:10|3259.35|3250.65|3261.63|3252.93|3261.92|3253.22|3259.35|3250.65|34
1629677300000|2021-08-23 00:08:20|3261.58|3252.88|3262.83|3254.13|3262.98|3254.28|3261.56|3252.86|35
1629677310000|2021-08-23 00:08:30|3262.87|3254.17|3263.77|3255.07|3263.77|3255.07|3262.84|3254.14|34
1629677320000|2021-08-23 00:08:40|3263.63|3254.93|3264.03|3255.33|3264.09|3255.39|3263.42|3254.72|36
1629677330000|2021-08-23 00:08:50|3264.19|3255.49|3264.11|3255.41|3264.19|3255.49|3263.62|3254.92|37
1629677340000|2021-08-23 00:09:00|3264.12|3255.42|3262.4|3253.7|3264.28|3255.58|3262.4|3253.7|33
1629677350000|2021-08-23 00:09:10|3262.45|3253.75|3263.39|3254.69|3263.77|3255.07|3262.45|3253.75|38
1629677360000|2021-08-23 00:09:20|3263.37|3254.67|3263.41|3254.71|3263.59|3254.89|3263.2|3254.5|36
1629677370000|2021-08-23 00:09:30|3263.45|3254.75|3263.06|3254.36|3264.28|3255.58|3263.01|3254.31|26
1629677380000|2021-08-23 00:09:40|3263.07|3254.37|3262.42|3253.72|3263.09|3254.39|3262.2|3253.5|28
1629677390000|2021-08-23 00:09:50|3262.41|3253.71|3259.58|3250.88|3262.41|3253.71|3259.56|3250.86|32
1629677400000|2021-08-23 00:10:00|3259.69|3250.99|3260.73|3252.03|3260.73|3252.03|3259.36|3250.66|28
1629677410000|2021-08-23 00:10:10|3260.86|3252.16|3261.56|3252.86|3261.78|3253.08|3260.86|3252.16|22
1629677420000|2021-08-23 00:10:20|3261.57|3252.87|3261.58|3252.88|3261.6|3252.9|3261.53|3252.83|13
1629677430000|2021-08-23 00:10:30|3261.56|3252.86|3261.65|3252.95|3261.66|3252.96|3261.56|3252.86|14
1629677440000|2021-08-23 00:10:40|3261.59|3252.89|3261.65|3252.95|3261.88|3253.18|3261.43|3252.73|23
1629677450000|2021-08-23 00:10:50|3261.62|3252.92|3261.67|3252.97|3261.95|3253.25|3261.6|3252.9|27
1629677460000|2021-08-23 00:11:00|3261.68|3252.98|3260.5|3251.8|3261.93|3253.23|3259.8|3251.1|34
1629677470000|2021-08-23 00:11:10|3260.52|3251.82|3261.15|3252.45|3261.43|3252.73|3260.44|3251.74|34
1629677480000|2021-08-23 00:11:20|3261.12|3252.42|3261.36|3252.66|3261.63|3252.93|3261.11|3252.41|32
1629677490000|2021-08-23 00:11:30|3261.34|3252.64|3261.06|3252.36|3261.41|3252.71|3260.38|3251.68|37
1629677500000|2021-08-23 00:11:40|3260.93|3252.23|3260.8|3252.1|3261.2|3252.5|3260.77|3252.07|30
1629677510000|2021-08-23 00:11:50|3260.74|3252.04|3260.91|3252.21|3261.26|3252.56|3260.74|3252.04|37
1629677520000|2021-08-23 00:12:00|3260.92|3252.22|3261.36|3252.66|3261.4|3252.7|3260.8|3252.1|29
1629677530000|2021-08-23 00:12:10|3261.41|3252.71|3261.98|3253.28|3262.16|3253.46|3261.31|3252.61|24
1629677540000|2021-08-23 00:12:20|3262.24|3253.54|3263.39|3254.69|3263.42|3254.72|3262.24|3253.54|25
1629677550000|2021-08-23 00:12:30|3263.41|3254.71|3263.43|3254.73|3263.44|3254.74|3263.35|3254.65|11
1629677560000|2021-08-23 00:12:40|3263.44|3254.74|3262.57|3253.87|3263.45|3254.75|3262.56|3253.86|21
1629677570000|2021-08-23 00:12:50|3262.53|3253.83|3261.95|3253.25|3262.53|3253.83|3261.8|3253.1|26
1629677580000|2021-08-23 00:13:00|3261.94|3253.24|3261.63|3252.93|3261.95|3253.25|3261.51|3252.81|23
1629677590000|2021-08-23 00:13:10|3261.73|3253.03|3262.09|3253.39|3262.39|3253.69|3261.73|3253.03|34
1629677600000|2021-08-23 00:13:20|3262.07|3253.37|3261.24|3252.54|3262.13|3253.43|3260.91|3252.21|27
1629677610000|2021-08-23 00:13:30|3261.35|3252.65|3260.95|3252.25|3261.63|3252.93|3260.93|3252.23|36
1629677620000|2021-08-23 00:13:40|3260.84|3252.14|3261.25|3252.55|3261.48|3252.78|3260.84|3252.14|33
1629677630000|2021-08-23 00:13:50|3261.27|3252.57|3261.12|3252.42|3261.29|3252.59|3260.79|3252.09|28
1629677640000|2021-08-23 00:14:00|3261.14|3252.44|3261.14|3252.44|3261.22|3252.52|3260.86|3252.16|30
1629677650000|2021-08-23 00:14:10|3261.2|3252.5|3260.74|3252.04|3261.2|3252.5|3260.59|3251.89|30
1629677660000|2021-08-23 00:14:20|3260.68|3251.98|3259.26|3250.56|3260.74|3252.04|3259.26|3250.56|28
1629677670000|2021-08-23 00:14:30|3259.33|3250.63|3259.01|3250.31|3259.33|3250.63|3258.97|3250.27|25
1629677680000|2021-08-23 00:14:40|3258.97|3250.27|3259.43|3250.73|3259.43|3250.73|3258.8|3250.1|26
1629677690000|2021-08-23 00:14:50|3259.42|3250.72|3260.53|3251.83|3260.77|3252.07|3259.3|3250.6|35
1629677700000|2021-08-23 00:15:00|3260.33|3251.63|3260.77|3252.07|3260.8|3252.1|3260.12|3251.42|26
1629677710000|2021-08-23 00:15:10|3260.76|3252.06|3261.93|3253.23|3261.96|3253.26|3260.61|3251.91|11
1629677720000|2021-08-23 00:15:20|3261.64|3252.94|3262.26|3253.56|3262.4|3253.7|3260.87|3252.17|28
1629677730000|2021-08-23 00:15:30|3262.29|3253.59|3263.29|3254.59|3263.43|3254.73|3262.16|3253.46|30
1629677740000|2021-08-23 00:15:40|3263.25|3254.55|3263.34|3254.64|3263.44|3254.74|3263.25|3254.55|22
1629677750000|2021-08-23 00:15:50|3263.35|3254.65|3263.33|3254.63|3263.5|3254.8|3263.33|3254.63|20
1629677760000|2021-08-23 00:16:00|3263.63|3254.93|3263.54|3254.84|3263.7|3255|3263.48|3254.78|19
1629677770000|2021-08-23 00:16:10|3263.48|3254.78|3263.38|3254.68|3263.54|3254.84|3263.38|3254.68|9
1629677780000|2021-08-23 00:16:20|3262.51|3253.81|3260.36|3251.66|3262.51|3253.81|3260.36|3251.66|23
1629677790000|2021-08-23 00:16:30|3260.37|3251.67|3260.26|3251.56|3260.6|3251.9|3260.21|3251.51|33
1629677800000|2021-08-23 00:16:40|3260.05|3251.35|3259.41|3250.71|3260.05|3251.35|3259.01|3250.31|33
1629677810000|2021-08-23 00:16:50|3259.39|3250.69|3259.7|3251|3261.03|3252.33|3259.39|3250.69|35
1629677820000|2021-08-23 00:17:00|3259.66|3250.96|3260.04|3251.34|3260.51|3251.81|3259.44|3250.74|33
1629677830000|2021-08-23 00:17:10|3260.05|3251.35|3259.03|3250.33|3260.5|3251.8|3259|3250.3|33
1629677840000|2021-08-23 00:17:20|3259.08|3250.38|3259.73|3251.03|3260.88|3252.18|3258.95|3250.25|37
1629677850000|2021-08-23 00:17:30|3259.71|3251.01|3261.09|3252.39|3261.09|3252.39|3259.71|3251.01|28
1629677860000|2021-08-23 00:17:40|3261.38|3252.68|3258.83|3250.13|3261.38|3252.68|3258.83|3250.13|33
1629677870000|2021-08-23 00:17:50|3258.9|3250.2|3258.08|3249.38|3258.9|3250.2|3257.95|3249.25|32
1629677880000|2021-08-23 00:18:00|3257.98|3249.28|3259.33|3250.63|3259.33|3250.63|3257.91|3249.21|33
1629677890000|2021-08-23 00:18:10|3259.38|3250.68|3258.54|3249.84|3259.49|3250.79|3258.35|3249.65|34
1629677900000|2021-08-23 00:18:20|3258.52|3249.82|3257.59|3248.89|3258.73|3250.03|3257.5|3248.8|35
1629677910000|2021-08-23 00:18:30|3257.57|3248.87|3256.44|3247.74|3257.57|3248.87|3256.28|3247.58|34
1629677920000|2021-08-23 00:18:40|3256.4|3247.7|3256.08|3247.38|3256.9|3248.2|3256.08|3247.38|18
1629677930000|2021-08-23 00:18:50|3256.21|3247.51|3256.22|3247.52|3257.13|3248.43|3256.14|3247.44|31
1629677940000|2021-08-23 00:19:00|3256.2|3247.5|3256.32|3247.62|3256.43|3247.73|3255.7|3247|32
1629677950000|2021-08-23 00:19:10|3256.44|3247.74|3255.7|3247|3257.14|3248.44|3255.7|3247|28
1629677960000|2021-08-23 00:19:20|3255.66|3246.96|3254.38|3245.68|3255.66|3246.96|3254.08|3245.38|36
1629677970000|2021-08-23 00:19:30|3254.39|3245.69|3254.32|3245.62|3254.48|3245.78|3254.23|3245.53|29
1629677980000|2021-08-23 00:19:40|3254.3|3245.6|3253.66|3244.96|3254.36|3245.66|3253.66|3244.96|25
1629677990000|2021-08-23 00:19:50|3253.56|3244.86|3251.87|3243.17|3253.56|3244.86|3251.8|3243.1|29
1629678000000|2021-08-23 00:20:00|3252.07|3243.37|3253.2|3244.5|3253.31|3244.61|3252.07|3243.37|21
1629678010000|2021-08-23 00:20:10|3253.25|3244.55|3254.17|3245.47|3254.5|3245.8|3253.2|3244.5|24
1629678020000|2021-08-23 00:20:20|3254.31|3245.61|3254.04|3245.34|3254.4|3245.7|3253.97|3245.27|30
1629678030000|2021-08-23 00:20:30|3253.95|3245.25|3253.88|3245.18|3254.05|3245.35|3253.8|3245.1|12
1629678040000|2021-08-23 00:20:40|3253.83|3245.13|3254.27|3245.57|3254.27|3245.57|3253.8|3245.1|23
1629678050000|2021-08-23 00:20:50|3254.22|3245.52|3254.81|3246.11|3254.82|3246.12|3253.93|3245.23|24
1629678060000|2021-08-23 00:21:00|3254.99|3246.29|3255.13|3246.43|3255.55|3246.85|3254.98|3246.28|27
1629678070000|2021-08-23 00:21:10|3255.09|3246.39|3254.32|3245.62|3255.13|3246.43|3254.13|3245.43|33
1629678080000|2021-08-23 00:21:20|3254.36|3245.66|3254.17|3245.47|3254.53|3245.83|3254.17|3245.47|28
1629678090000|2021-08-23 00:21:30|3254.22|3245.52|3253.6|3244.9|3254.25|3245.55|3253.6|3244.9|15
1629678100000|2021-08-23 00:21:40|3253.5|3244.8|3253.33|3244.63|3253.5|3244.8|3253.17|3244.47|15
1629678110000|2021-08-23 00:21:50|3253.38|3244.68|3253.37|3244.67|3253.41|3244.71|3253.35|3244.65|18
1629678120000|2021-08-23 00:22:00|3253.38|3244.68|3253.16|3244.46|3253.58|3244.88|3253.15|3244.45|15
1629678130000|2021-08-23 00:22:10|3253.17|3244.47|3252.01|3243.31|3253.22|3244.52|3252.01|3243.31|27
1629678140000|2021-08-23 00:22:20|3252.09|3243.39|3251.24|3242.54|3252.18|3243.48|3251.24|3242.54|22
1629678150000|2021-08-23 00:22:30|3251.22|3242.52|3250.95|3242.25|3251.28|3242.58|3250.84|3242.14|28
1629678160000|2021-08-23 00:22:40|3250.85|3242.15|3250.55|3241.85|3250.89|3242.19|3250.52|3241.82|22
1629678170000|2021-08-23 00:22:50|3250.56|3241.86|3250.56|3241.86|3250.56|3241.86|3250.51|3241.81|3
1629678180000|2021-08-23 00:23:00|3250.58|3241.88|3250.97|3242.27|3250.97|3242.27|3250.53|3241.83|8
1629678190000|2021-08-23 00:23:10|3250.98|3242.28|3251.04|3242.34|3251.34|3242.64|3250.84|3242.14|23
1629678200000|2021-08-23 00:23:20|3251.05|3242.35|3250.28|3241.58|3251.12|3242.42|3250.28|3241.58|16
1629678210000|2021-08-23 00:23:30|3250.37|3241.67|3250.43|3241.73|3250.67|3241.97|3250.37|3241.67|15
1629678220000|2021-08-23 00:23:40|3250.47|3241.77|3250.63|3241.93|3250.9|3242.2|3250.47|3241.77|20
1629678230000|2021-08-23 00:23:50|3250.62|3241.92|3250.83|3242.13|3251.23|3242.53|3250.31|3241.61|32
1629678240000|2021-08-23 00:24:00|3250.84|3242.14|3252.23|3243.53|3252.52|3243.82|3250.6|3241.9|25
1629678250000|2021-08-23 00:24:10|3252.55|3243.85|3252.21|3243.51|3252.66|3243.96|3251.95|3243.25|29
1629678260000|2021-08-23 00:24:20|3252.23|3243.53|3252.55|3243.85|3253.09|3244.39|3252.23|3243.53|31
1629678270000|2021-08-23 00:24:30|3252.91|3244.21|3252.97|3244.27|3253.32|3244.62|3252.55|3243.85|34
1629678280000|2021-08-23 00:24:40|3253.02|3244.32|3252.94|3244.24|3253.51|3244.81|3252.94|3244.24|28
1629678290000|2021-08-23 00:24:50|3252.97|3244.27|3251.5|3242.8|3252.97|3244.27|3251.5|3242.8|24
1629678300000|2021-08-23 00:25:00|3251.43|3242.73|3251.4|3242.7|3251.57|3242.87|3251.4|3242.7|17
1629678310000|2021-08-23 00:25:10|3251.44|3242.74|3251.59|3242.89|3251.59|3242.89|3251.4|3242.7|4
1629678320000|2021-08-23 00:25:20|3251.54|3242.84|3252.2|3243.5|3252.67|3243.97|3251.47|3242.77|35
1629678330000|2021-08-23 00:25:30|3252.23|3243.53|3252.32|3243.62|3252.45|3243.75|3252.15|3243.45|16
1629678340000|2021-08-23 00:25:40|3252.25|3243.55|3251.4|3242.7|3252.51|3243.81|3251.4|3242.7|19
1629678350000|2021-08-23 00:25:50|3251.83|3243.13|3251.61|3242.91|3251.83|3243.13|3251.4|3242.7|11
1629678360000|2021-08-23 00:26:00|3251.64|3242.94|3251.97|3243.27|3251.97|3243.27|3251.44|3242.74|33
1629678370000|2021-08-23 00:26:10|3251.93|3243.23|3251.8|3243.1|3252.37|3243.67|3251.6|3242.9|25
1629678380000|2021-08-23 00:26:20|3251.78|3243.08|3251.6|3242.9|3251.93|3243.23|3251.6|3242.9|24
1629678390000|2021-08-23 00:26:30|3251.67|3242.97|3251.72|3243.02|3251.72|3243.02|3251.6|3242.9|4
1629678400000|2021-08-23 00:26:40|3251.67|3242.97|3253.46|3244.76|3253.9|3245.2|3251.6|3242.9|22
1629678410000|2021-08-23 00:26:50|3253.56|3244.86|3253.55|3244.85|3253.65|3244.95|3253.41|3244.71|14
1629678420000|2021-08-23 00:27:00|3253.42|3244.72|3253.91|3245.21|3254.2|3245.5|3253.42|3244.72|15
1629678430000|2021-08-23 00:27:10|3253.86|3245.16|3254.13|3245.43|3254.41|3245.71|3253.86|3245.16|21
1629678440000|2021-08-23 00:27:20|3254.2|3245.5|3254.17|3245.47|3254.35|3245.65|3253.81|3245.11|16
1629678450000|2021-08-23 00:27:30|3254.46|3245.76|3254.48|3245.78|3254.52|3245.82|3254.28|3245.58|17
1629678460000|2021-08-23 00:27:40|3254.46|3245.76|3254.97|3246.27|3255.23|3246.53|3254.3|3245.6|24
1629678470000|2021-08-23 00:27:50|3254.92|3246.22|3254.96|3246.26|3255.15|3246.45|3254.67|3245.97|24
1629678480000|2021-08-23 00:28:00|3254.76|3246.06|3254.97|3246.27|3255.33|3246.63|3254.76|3246.06|25
1629678490000|2021-08-23 00:28:10|3254.96|3246.26|3254.71|3246.01|3254.96|3246.26|3254.71|3246.01|20
1629678500000|2021-08-23 00:28:20|3254.73|3246.03|3254.73|3246.03|3254.85|3246.15|3254.68|3245.98|8
1629678510000|2021-08-23 00:28:30|3254.71|3246.01|3254.73|3246.03|3254.73|3246.03|3254.71|3246.01|2
1629678520000|2021-08-23 00:28:40|3254.7|3246|3254.68|3245.98|3254.7|3246|3254.68|3245.98|2
1629678530000|2021-08-23 00:28:50|3254.69|3245.99|3254.45|3245.75|3254.73|3246.03|3254.4|3245.7|12
1629678540000|2021-08-23 00:29:00|3254.43|3245.73|3254.56|3245.86|3254.56|3245.86|3254.35|3245.65|14
1629678550000|2021-08-23 00:29:10|3254.54|3245.84|3254.2|3245.5|3254.55|3245.85|3254.02|3245.32|22
1629678560000|2021-08-23 00:29:20|3254.35|3245.65|3254|3245.3|3254.35|3245.65|3253.25|3244.55|21
1629678570000|2021-08-23 00:29:30|3253.97|3245.27|3253.42|3244.72|3254.14|3245.44|3253.37|3244.67|27
1629678580000|2021-08-23 00:29:40|3253.43|3244.73|3253.42|3244.72|3253.54|3244.84|3253.35|3244.65|24
1629678590000|2021-08-23 00:29:50|3253.54|3244.84|3253.21|3244.51|3253.54|3244.84|3253.13|3244.43|25
1629678600000|2021-08-23 00:30:00|3253.36|3244.66|3254.93|3246.23|3255.12|3246.42|3253.15|3244.45|32
1629678610000|2021-08-23 00:30:10|3254.94|3246.24|3254.81|3246.11|3255.05|3246.35|3254.81|3246.11|19
1629678620000|2021-08-23 00:30:20|3254.64|3245.94|3253.62|3244.92|3254.82|3246.12|3253.62|3244.92|19
1629678630000|2021-08-23 00:30:30|3253.5|3244.8|3253.22|3244.52|3253.5|3244.8|3253.2|3244.5|23
1629678640000|2021-08-23 00:30:40|3253.23|3244.53|3253.08|3244.38|3253.27|3244.57|3253.08|3244.38|8
1629678650000|2021-08-23 00:30:50|3253.09|3244.39|3253.13|3244.43|3253.13|3244.43|3253.09|3244.39|5
1629678660000|2021-08-23 00:31:00|3253.12|3244.42|3251.11|3242.41|3253.12|3244.42|3251.11|3242.41|12
1629678670000|2021-08-23 00:31:10|3250.84|3242.14|3247.43|3238.73|3250.84|3242.14|3247.13|3238.43|36
1629678680000|2021-08-23 00:31:20|3247.81|3239.11|3248.43|3239.73|3249.16|3240.46|3247.81|3239.11|34
1629678690000|2021-08-23 00:31:30|3248.71|3240.01|3248.47|3239.77|3249.32|3240.62|3248.38|3239.68|33
1629678700000|2021-08-23 00:31:40|3248.39|3239.69|3247.62|3238.92|3248.6|3239.9|3247.62|3238.92|27
1629678710000|2021-08-23 00:31:50|3247.65|3238.95|3244.52|3235.82|3247.93|3239.23|3244.51|3235.81|35
1629678720000|2021-08-23 00:32:00|3244.44|3235.74|3244.83|3236.13|3245.95|3237.25|3244.44|3235.74|35
1629678730000|2021-08-23 00:32:10|3244.82|3236.12|3243.12|3234.42|3244.92|3236.22|3242.86|3234.16|34
1629678740000|2021-08-23 00:32:20|3243.07|3234.37|3241.92|3233.22|3243.07|3234.37|3241.79|3233.09|23
1629678750000|2021-08-23 00:32:30|3241.87|3233.17|3240.73|3232.03|3241.87|3233.17|3240.63|3231.93|36
1629678760000|2021-08-23 00:32:40|3240.72|3232.02|3239.73|3231.03|3240.85|3232.15|3239.61|3230.91|34
1629678770000|2021-08-23 00:32:50|3239.84|3231.14|3242|3233.3|3242|3233.3|3239.42|3230.72|37
1629678780000|2021-08-23 00:33:00|3241.99|3233.29|3242.81|3234.11|3242.86|3234.16|3241.97|3233.27|37
1629678790000|2021-08-23 00:33:10|3242.83|3234.13|3240.43|3231.73|3242.91|3234.21|3240.08|3231.38|38
1629678800000|2021-08-23 00:33:20|3240.09|3231.39|3239.18|3230.48|3241.18|3232.48|3239.18|3230.48|36
1629678810000|2021-08-23 00:33:30|3239.19|3230.49|3239.81|3231.11|3240.46|3231.76|3238.45|3229.75|38
1629678820000|2021-08-23 00:33:40|3239.54|3230.84|3240.97|3232.27|3241.04|3232.34|3238.98|3230.28|36
1629678830000|2021-08-23 00:33:50|3240.9|3232.2|3239.86|3231.16|3240.93|3232.23|3239.6|3230.9|39
1629678840000|2021-08-23 00:34:00|3239.8|3231.1|3240.56|3231.86|3240.9|3232.2|3239.79|3231.09|33
1629678850000|2021-08-23 00:34:10|3240.5|3231.8|3240.83|3232.13|3241.42|3232.72|3240.43|3231.73|31
1629678860000|2021-08-23 00:34:20|3240.59|3231.89|3240.57|3231.87|3241.13|3232.43|3240.46|3231.76|31
1629678870000|2021-08-23 00:34:30|3240.15|3231.45|3239.81|3231.11|3240.15|3231.45|3239.81|3231.11|29
1629678880000|2021-08-23 00:34:40|3239.8|3231.1|3239.8|3231.1|3239.84|3231.14|3239.72|3231.02|18
1629678890000|2021-08-23 00:34:50|3239.88|3231.18|3238.47|3229.77|3239.88|3231.18|3238.42|3229.72|22
1629678900000|2021-08-23 00:35:00|3238.44|3229.74|3239.27|3230.57|3239.37|3230.67|3237.9|3229.2|39
1629678910000|2021-08-23 00:35:10|3239.25|3230.55|3241.72|3233.02|3241.87|3233.17|3239.13|3230.43|34
1629678920000|2021-08-23 00:35:20|3241.65|3232.95|3242.04|3233.34|3242.34|3233.64|3241.05|3232.35|39
1629678930000|2021-08-23 00:35:30|3242.17|3233.47|3241.68|3232.98|3242.51|3233.81|3241.2|3232.5|36
1629678940000|2021-08-23 00:35:40|3241.67|3232.97|3241.07|3232.37|3242.48|3233.78|3241.07|3232.37|37
1629678950000|2021-08-23 00:35:50|3240.68|3231.98|3239.44|3230.74|3240.68|3231.98|3239.44|3230.74|36
1629678960000|2021-08-23 00:36:00|3238.9|3230.2|3238.17|3229.47|3239.09|3230.39|3237.99|3229.29|31
1629678970000|2021-08-23 00:36:10|3238.26|3229.56|3240.36|3231.66|3240.36|3231.66|3237.86|3229.16|33
1629678980000|2021-08-23 00:36:20|3240.32|3231.62|3241.1|3232.4|3241.5|3232.8|3240.2|3231.5|34
1629678990000|2021-08-23 00:36:30|3241.16|3232.46|3241.27|3232.57|3242.21|3233.51|3241.11|3232.41|30
1629679000000|2021-08-23 00:36:40|3241.17|3232.47|3242.34|3233.64|3242.62|3233.92|3241.17|3232.47|32
1629679010000|2021-08-23 00:36:50|3242.38|3233.68|3242.07|3233.37|3242.86|3234.16|3241.98|3233.28|26
1629679020000|2021-08-23 00:37:00|3242.23|3233.53|3244.24|3235.54|3244.33|3235.63|3241.65|3232.95|32
1629679030000|2021-08-23 00:37:10|3244.21|3235.51|3242.9|3234.2|3244.24|3235.54|3242.87|3234.17|36
1629679040000|2021-08-23 00:37:20|3243.27|3234.57|3242.25|3233.55|3243.27|3234.57|3240.98|3232.28|39
1629679050000|2021-08-23 00:37:30|3242.64|3233.94|3241.57|3232.87|3242.67|3233.97|3241.35|3232.65|37
1629679060000|2021-08-23 00:37:40|3241.58|3232.88|3242.35|3233.65|3242.96|3234.26|3241.55|3232.85|26
1629679070000|2021-08-23 00:37:50|3242.43|3233.73|3243.06|3234.36|3243.14|3234.44|3242.19|3233.49|33
1629679080000|2021-08-23 00:38:00|3242.98|3234.28|3242.92|3234.22|3243.68|3234.98|3242.84|3234.14|29
1629679090000|2021-08-23 00:38:10|3242.91|3234.21|3244.27|3235.57|3244.27|3235.57|3242.91|3234.21|34
1629679100000|2021-08-23 00:38:20|3244.28|3235.58|3247.29|3238.59|3247.29|3238.59|3244.26|3235.56|36
1629679110000|2021-08-23 00:38:30|3247.41|3238.71|3247.68|3238.98|3248|3239.3|3246.75|3238.05|32
1629679120000|2021-08-23 00:38:40|3248.03|3239.33|3247.33|3238.63|3248.32|3239.62|3246.12|3237.42|33
1629679130000|2021-08-23 00:38:50|3247.15|3238.45|3247.48|3238.78|3248.09|3239.39|3246.94|3238.24|34
1629679140000|2021-08-23 00:39:00|3247.49|3238.79|3247.07|3238.37|3247.74|3239.04|3246.79|3238.09|28
1629679150000|2021-08-23 00:39:10|3246.98|3238.28|3247.02|3238.32|3247.61|3238.91|3245.78|3237.08|34
1629679160000|2021-08-23 00:39:20|3246.98|3238.28|3247.18|3238.48|3247.28|3238.58|3246.54|3237.84|24
1629679170000|2021-08-23 00:39:30|3247.02|3238.32|3246.66|3237.96|3247.47|3238.77|3246.63|3237.93|26
1629679180000|2021-08-23 00:39:40|3246.68|3237.98|3245.78|3237.08|3247.29|3238.59|3245.78|3237.08|34
1629679190000|2021-08-23 00:39:50|3245.76|3237.06|3244.59|3235.89|3245.76|3237.06|3244.58|3235.88|33
1629679200000|2021-08-23 00:40:00|3244.6|3235.9|3244.73|3236.03|3245.15|3236.45|3244.31|3235.61|38
1629679210000|2021-08-23 00:40:10|3244.77|3236.07|3246.48|3237.78|3246.48|3237.78|3244.53|3235.83|40
1629679220000|2021-08-23 00:40:20|3246.37|3237.67|3246.4|3237.7|3246.43|3237.73|3246.2|3237.5|28
1629679230000|2021-08-23 00:40:30|3246.36|3237.66|3246.24|3237.54|3246.67|3237.97|3246.24|3237.54|25
1629679240000|2021-08-23 00:40:40|3246.47|3237.77|3246.45|3237.75|3247.13|3238.43|3246.24|3237.54|22
1629679250000|2021-08-23 00:40:50|3246.51|3237.81|3246.42|3237.72|3246.54|3237.84|3246.2|3237.5|16
1629679260000|2021-08-23 00:41:00|3246.26|3237.56|3246.39|3237.69|3246.39|3237.69|3246.24|3237.54|7
1629679270000|2021-08-23 00:41:10|3246.24|3237.54|3245.36|3236.66|3246.46|3237.76|3244.99|3236.29|26
1629679280000|2021-08-23 00:41:20|3245.12|3236.42|3246.53|3237.83|3247.22|3238.52|3245.12|3236.42|36
1629679290000|2021-08-23 00:41:30|3246.56|3237.86|3247.22|3238.52|3247.67|3238.97|3246.51|3237.81|39
1629679300000|2021-08-23 00:41:40|3247.18|3238.48|3247.46|3238.76|3247.53|3238.83|3247.03|3238.33|32
1629679310000|2021-08-23 00:41:50|3247.55|3238.85|3249.3|3240.6|3249.42|3240.72|3247.55|3238.85|36
1629679320000|2021-08-23 00:42:00|3249.32|3240.62|3249.17|3240.47|3249.4|3240.7|3249|3240.3|32
1629679330000|2021-08-23 00:42:10|3249.2|3240.5|3248.62|3239.92|3249.27|3240.57|3248.52|3239.82|36
1629679340000|2021-08-23 00:42:20|3248.69|3239.99|3248.31|3239.61|3249.09|3240.39|3247.89|3239.19|35
1629679350000|2021-08-23 00:42:30|3248.01|3239.31|3247.91|3239.21|3248.21|3239.51|3247.91|3239.21|29
1629679360000|2021-08-23 00:42:40|3247.98|3239.28|3247.66|3238.96|3247.98|3239.28|3247.44|3238.74|26
1629679370000|2021-08-23 00:42:50|3247.67|3238.97|3247.66|3238.96|3247.77|3239.07|3247.63|3238.93|17
1629679380000|2021-08-23 00:43:00|3247.55|3238.85|3247.3|3238.6|3247.55|3238.85|3246.49|3237.79|32
1629679390000|2021-08-23 00:43:10|3247.31|3238.61|3247.86|3239.16|3248.39|3239.69|3247.28|3238.58|36
1629679400000|2021-08-23 00:43:20|3247.75|3239.05|3247.69|3238.99|3248.83|3240.13|3247.6|3238.9|28
1629679410000|2021-08-23 00:43:30|3247.58|3238.88|3247.63|3238.93|3248.05|3239.35|3247.49|3238.79|36
1629679420000|2021-08-23 00:43:40|3247.67|3238.97|3247.73|3239.03|3248.03|3239.33|3247.63|3238.93|34
1629679430000|2021-08-23 00:43:50|3247.74|3239.04|3247.85|3239.15|3248.07|3239.37|3247.62|3238.92|34
1629679440000|2021-08-23 00:44:00|3248.05|3239.35|3247.66|3238.96|3248.05|3239.35|3247.64|3238.94|26
1629679450000|2021-08-23 00:44:10|3247.63|3238.93|3247.52|3238.82|3247.86|3239.16|3247.48|3238.78|22
1629679460000|2021-08-23 00:44:20|3247.54|3238.84|3247.65|3238.95|3247.89|3239.19|3247.54|3238.84|28
1629679470000|2021-08-23 00:44:30|3247.63|3238.93|3246.38|3237.68|3247.81|3239.11|3246.09|3237.39|33
1629679480000|2021-08-23 00:44:40|3246.39|3237.69|3246.32|3237.62|3246.58|3237.88|3246.27|3237.57|29
1629679490000|2021-08-23 00:44:50|3246.36|3237.66|3246.41|3237.71|3246.42|3237.72|3246.36|3237.66|6
1629679500000|2021-08-23 00:45:00|3245.87|3237.17|3247.04|3238.34|3247.46|3238.76|3245.87|3237.17|26
1629679510000|2021-08-23 00:45:10|3247.07|3238.37|3247.76|3239.06|3248.06|3239.36|3246.84|3238.14|38
1629679520000|2021-08-23 00:45:20|3247.85|3239.15|3248.58|3239.88|3248.73|3240.03|3247.63|3238.93|33
1629679530000|2021-08-23 00:45:30|3248.56|3239.86|3250.36|3241.66|3250.36|3241.66|3248.55|3239.85|30
1629679540000|2021-08-23 00:45:40|3250.44|3241.74|3250.5|3241.8|3250.65|3241.95|3250.39|3241.69|21
1629679550000|2021-08-23 00:45:50|3250.53|3241.83|3251.43|3242.73|3251.43|3242.73|3250.18|3241.48|27
1629679560000|2021-08-23 00:46:00|3251.47|3242.77|3250.95|3242.25|3252|3243.3|3250.63|3241.93|31
1629679570000|2021-08-23 00:46:10|3250.92|3242.22|3251.16|3242.46|3251.16|3242.46|3250.54|3241.84|30
1629679580000|2021-08-23 00:46:20|3250.82|3242.12|3251.12|3242.42|3251.15|3242.45|3250.78|3242.08|20
1629679590000|2021-08-23 00:46:30|3251.11|3242.41|3253.62|3244.92|3253.64|3244.94|3250.66|3241.96|34
1629679600000|2021-08-23 00:46:40|3253.48|3244.78|3253.68|3244.98|3253.68|3244.98|3252.6|3243.9|33
1629679610000|2021-08-23 00:46:50|3253.64|3244.94|3253.54|3244.84|3253.66|3244.96|3253.42|3244.72|33
1629679620000|2021-08-23 00:47:00|3253.55|3244.85|3253.72|3245.02|3254.58|3245.88|3253.37|3244.67|31
1629679630000|2021-08-23 00:47:10|3253.65|3244.95|3253.49|3244.79|3253.8|3245.1|3253.48|3244.78|25
1629679640000|2021-08-23 00:47:20|3253.32|3244.62|3254.15|3245.45|3254.2|3245.5|3253.32|3244.62|14
1629679650000|2021-08-23 00:47:30|3254.17|3245.47|3253.43|3244.73|3254.21|3245.51|3253.32|3244.62|26
1629679660000|2021-08-23 00:47:40|3253.45|3244.75|3253.45|3244.75|3253.46|3244.76|3253.37|3244.67|28
1629679670000|2021-08-23 00:47:50|3253.46|3244.76|3254.97|3246.27|3254.99|3246.29|3253.32|3244.62|31
1629679680000|2021-08-23 00:48:00|3254.95|3246.25|3255.56|3246.86|3255.74|3247.04|3254.75|3246.05|25
1629679690000|2021-08-23 00:48:10|3255.51|3246.81|3255.3|3246.6|3255.84|3247.14|3255.3|3246.6|29
1629679700000|2021-08-23 00:48:20|3255.31|3246.61|3254.84|3246.14|3255.42|3246.72|3254.79|3246.09|33
1629679710000|2021-08-23 00:48:30|3254.99|3246.29|3255.12|3246.42|3255.26|3246.56|3254.71|3246.01|30
1629679720000|2021-08-23 00:48:40|3255.13|3246.43|3254.36|3245.66|3255.2|3246.5|3254.3|3245.6|32
1629679730000|2021-08-23 00:48:50|3254.38|3245.68|3253.13|3244.43|3254.39|3245.69|3252.93|3244.23|19
1629679740000|2021-08-23 00:49:00|3253.14|3244.44|3253.61|3244.91|3253.81|3245.11|3253.14|3244.44|13
1629679750000|2021-08-23 00:49:10|3253.5|3244.8|3253.91|3245.21|3253.91|3245.21|3253.5|3244.8|17
1629679760000|2021-08-23 00:49:20|3253.92|3245.22|3255.24|3246.54|3255.27|3246.57|3253.63|3244.93|31
1629679770000|2021-08-23 00:49:30|3255.25|3246.55|3254.28|3245.58|3255.27|3246.57|3254.15|3245.45|19
1629679780000|2021-08-23 00:49:40|3254.29|3245.59|3253.29|3244.59|3254.29|3245.59|3253.2|3244.5|19
1629679790000|2021-08-23 00:49:50|3253.35|3244.65|3252.92|3244.22|3253.38|3244.68|3252.72|3244.02|35
1629679800000|2021-08-23 00:50:00|3252.89|3244.19|3251.15|3242.45|3253.25|3244.55|3251.15|3242.45|34
1629679810000|2021-08-23 00:50:10|3251.14|3242.44|3250.98|3242.28|3251.14|3242.44|3250.55|3241.85|35
1629679820000|2021-08-23 00:50:20|3250.93|3242.23|3250.46|3241.76|3251.26|3242.56|3250.27|3241.57|36
1629679830000|2021-08-23 00:50:30|3250.28|3241.58|3250.38|3241.68|3250.46|3241.76|3250.28|3241.58|27
1629679840000|2021-08-23 00:50:40|3250.44|3241.74|3250.38|3241.68|3250.44|3241.74|3250.38|3241.68|2
1629679850000|2021-08-23 00:50:50|3250.39|3241.69|3250.61|3241.91|3250.68|3241.98|3250.39|3241.69|19
1629679860000|2021-08-23 00:51:00|3250.57|3241.87|3250.51|3241.81|3250.62|3241.92|3250.38|3241.68|14
1629679870000|2021-08-23 00:51:10|3250.5|3241.8|3249.66|3240.96|3250.5|3241.8|3249.59|3240.89|20
1629679880000|2021-08-23 00:51:20|3249.72|3241.02|3249.65|3240.95|3249.72|3241.02|3249.65|3240.95|13
1629679890000|2021-08-23 00:51:30|3249.68|3240.98|3249.3|3240.6|3249.71|3241.01|3249.26|3240.56|22
1629679900000|2021-08-23 00:51:40|3249.38|3240.68|3247.87|3239.17|3249.38|3240.68|3247.87|3239.17|32
1629679910000|2021-08-23 00:51:50|3247.88|3239.18|3248.7|3240|3249.23|3240.53|3247.82|3239.12|36
1629679920000|2021-08-23 00:52:00|3248.66|3239.96|3248.95|3240.25|3249.24|3240.54|3248.66|3239.96|34
1629679930000|2021-08-23 00:52:10|3249.09|3240.39|3248.7|3240|3249.33|3240.63|3248.7|3240|32
1629679940000|2021-08-23 00:52:20|3248.78|3240.08|3247.55|3238.85|3249.33|3240.63|3247.55|3238.85|32
1629679950000|2021-08-23 00:52:30|3247.39|3238.69|3249.07|3240.37|3249.4|3240.7|3247.17|3238.47|39
1629679960000|2021-08-23 00:52:40|3249.01|3240.31|3249.4|3240.7|3249.59|3240.89|3249.01|3240.31|30
1629679970000|2021-08-23 00:52:50|3249.46|3240.76|3249.18|3240.48|3249.49|3240.79|3248.14|3239.44|39
1629679980000|2021-08-23 00:53:00|3249.25|3240.55|3249.16|3240.46|3249.25|3240.55|3248.47|3239.77|39
1629679990000|2021-08-23 00:53:10|3248.86|3240.16|3247.87|3239.17|3248.86|3240.16|3247.84|3239.14|34
1629680000000|2021-08-23 00:53:20|3247.86|3239.16|3248.69|3239.99|3248.71|3240.01|3247.7|3239|34
1629680010000|2021-08-23 00:53:30|3248.71|3240.01|3248.27|3239.57|3248.84|3240.14|3248.27|3239.57|34
1629680020000|2021-08-23 00:53:40|3248.24|3239.54|3248.35|3239.65|3248.39|3239.69|3248.12|3239.42|24
1629680030000|2021-08-23 00:53:50|3248.36|3239.66|3246.5|3237.8|3248.48|3239.78|3246.5|3237.8|23
1629680040000|2021-08-23 00:54:00|3246.48|3237.78|3246.82|3238.12|3246.82|3238.12|3246.48|3237.78|7
1629680050000|2021-08-23 00:54:10|3246.83|3238.13|3247.26|3238.56|3247.72|3239.02|3246.83|3238.13|20
1629680060000|2021-08-23 00:54:20|3247.31|3238.61|3248.25|3239.55|3248.31|3239.61|3247.29|3238.59|29
1629680070000|2021-08-23 00:54:30|3248.23|3239.53|3247.59|3238.89|3248.23|3239.53|3247.16|3238.46|31
1629680080000|2021-08-23 00:54:40|3247.65|3238.95|3247.67|3238.97|3247.73|3239.03|3247.4|3238.7|21
1629680090000|2021-08-23 00:54:50|3247.63|3238.93|3247.52|3238.82|3247.83|3239.13|3247.3|3238.6|28
1629680100000|2021-08-23 00:55:00|3247.48|3238.78|3247.84|3239.14|3247.9|3239.2|3247.42|3238.72|31
1629680110000|2021-08-23 00:55:10|3247.71|3239.01|3247.6|3238.9|3247.79|3239.09|3247.35|3238.65|34
1629680120000|2021-08-23 00:55:20|3247.62|3238.92|3248.24|3239.54|3248.38|3239.68|3247.35|3238.65|28
1629680130000|2021-08-23 00:55:30|3248.26|3239.56|3247.05|3238.35|3248.26|3239.56|3247.05|3238.35|23
1629680140000|2021-08-23 00:55:40|3246.89|3238.19|3248.53|3239.83|3248.56|3239.86|3246.26|3237.56|21
1629680150000|2021-08-23 00:55:50|3248.57|3239.87|3248.57|3239.87|3248.57|3239.87|3248.57|3239.87|1
1629680160000|2021-08-23 00:56:00|3248.6|3239.9|3249.53|3240.83|3249.57|3240.87|3248.6|3239.9|11
1629680170000|2021-08-23 00:56:10|3249.46|3240.76|3249.46|3240.76|3249.46|3240.76|3249.46|3240.76|1
1629680180000|2021-08-23 00:56:20|3249.63|3240.93|3250.34|3241.64|3250.34|3241.64|3249.56|3240.86|12
1629680190000|2021-08-23 00:56:30|3249.81|3241.11|3249.75|3241.05|3250.3|3241.6|3249.44|3240.74|28
1629680200000|2021-08-23 00:56:40|3250.25|3241.55|3249.65|3240.95|3250.3|3241.6|3249.38|3240.68|30
1629680210000|2021-08-23 00:56:50|3249.55|3240.85|3250.07|3241.37|3250.3|3241.6|3249.45|3240.75|28
1629680220000|2021-08-23 00:57:00|3249.65|3240.95|3249.31|3240.61|3249.66|3240.96|3249.31|3240.61|15
1629680230000|2021-08-23 00:57:10|3249.4|3240.7|3249.69|3240.99|3249.73|3241.03|3249.27|3240.57|23
1629680240000|2021-08-23 00:57:20|3249.67|3240.97|3249.67|3240.97|3250.13|3241.43|3249.4|3240.7|20
1629680250000|2021-08-23 00:57:30|3249.64|3240.94|3250.55|3241.85|3250.55|3241.85|3249.64|3240.94|24
1629680260000|2021-08-23 00:57:40|3250.57|3241.87|3256.3|3247.6|3256.69|3247.99|3250.57|3241.87|38
1629680270000|2021-08-23 00:57:50|3256.39|3247.69|3256.54|3247.84|3256.83|3248.13|3255.26|3246.56|38
1629680280000|2021-08-23 00:58:00|3256.53|3247.83|3255.61|3246.91|3256.62|3247.92|3255.32|3246.62|32
1629680290000|2021-08-23 00:58:10|3255.6|3246.9|3254.72|3246.02|3255.7|3247|3254.49|3245.79|31
1629680300000|2021-08-23 00:58:20|3254.69|3245.99|3254.67|3245.97|3254.83|3246.13|3254.65|3245.95|17
1629680310000|2021-08-23 00:58:30|3254.71|3246.01|3255.29|3246.59|3255.29|3246.59|3254.67|3245.97|5
1629680340000|2021-08-23 00:59:00|3254.64|3245.94|3252.93|3244.23|3254.69|3245.99|3252.93|3244.23|8
1629680350000|2021-08-23 00:59:10|3252.9|3244.2|3252.85|3244.15|3252.9|3244.2|3252.1|3243.4|19
1629680390000|2021-08-23 00:59:50|3253.89|3245.19|3253.88|3245.18|3253.9|3245.2|3253.88|3245.18|4
1629680400000|2021-08-23 01:00:00|3253.81|3245.11|3255.55|3246.85|3255.77|3247.07|3253.81|3245.11|7
1629680410000|2021-08-23 01:00:10|3255.44|3246.74|3255.85|3247.15|3256.78|3248.08|3255.44|3246.74|8
1629680420000|2021-08-23 01:00:20|3255.81|3247.11|3256.88|3248.18|3257.4|3248.7|3255.81|3247.11|16
1629680430000|2021-08-23 01:00:30|3256.9|3248.2|3257.2|3248.5|3257.35|3248.65|3256.9|3248.2|12
1629680440000|2021-08-23 01:00:40|3257.18|3248.48|3256.25|3247.55|3257.18|3248.48|3256|3247.3|19
1629680450000|2021-08-23 01:00:50|3256.18|3247.48|3255.13|3246.43|3256.18|3247.48|3255.13|3246.43|25
1629680460000|2021-08-23 01:01:00|3254.43|3245.73|3254.73|3246.03|3254.73|3246.03|3254.28|3245.58|7
1629680520000|2021-08-23 01:02:00|3254.4|3245.7|3254.4|3245.7|3254.4|3245.7|3254.4|3245.7|1
1629680590000|2021-08-23 01:03:10|3254.68|3245.98|3254.68|3245.98|3254.68|3245.98|3254.68|3245.98|1
1629680620000|2021-08-23 01:03:40|3253.83|3245.13|3253.82|3245.12|3254.01|3245.31|3253.4|3244.7|20
1629680630000|2021-08-23 01:03:50|3253.81|3245.11|3253.11|3244.41|3253.83|3245.13|3253.11|3244.41|10
1629680650000|2021-08-23 01:04:10|3252.48|3243.78|3252.48|3243.78|3252.53|3243.83|3252.33|3243.63|12
1629680660000|2021-08-23 01:04:20|3252.5|3243.8|3252.18|3243.48|3253.11|3244.41|3252.15|3243.45|26
1629680670000|2021-08-23 01:04:30|3252.53|3243.83|3252.38|3243.68|3253.18|3244.48|3252.08|3243.38|20
1629680680000|2021-08-23 01:04:40|3252.35|3243.65|3252.45|3243.75|3252.6|3243.9|3252.25|3243.55|16
1629680690000|2021-08-23 01:04:50|3252.4|3243.7|3252.6|3243.9|3252.69|3243.99|3251.93|3243.23|23
1629680700000|2021-08-23 01:05:00|3252.63|3243.93|3252.03|3243.33|3252.63|3243.93|3251.88|3243.18|12
1629680710000|2021-08-23 01:05:10|3252.08|3243.38|3253.35|3244.65|3253.35|3244.65|3252.08|3243.38|25
1629680720000|2021-08-23 01:05:20|3253.43|3244.73|3252.65|3243.95|3253.48|3244.78|3252.45|3243.75|22
1629680730000|2021-08-23 01:05:30|3252.38|3243.68|3252.05|3243.35|3252.38|3243.68|3251.94|3243.24|27
1629680740000|2021-08-23 01:05:40|3252.16|3243.46|3251.8|3243.1|3252.16|3243.46|3251.8|3243.1|21
1629680790000|2021-08-23 01:06:30|3251.98|3243.28|3251.15|3242.45|3252.17|3243.47|3251.15|3242.45|14
1629680800000|2021-08-23 01:06:40|3251.31|3242.61|3251.54|3242.84|3251.71|3243.01|3251.31|3242.61|12
1629680810000|2021-08-23 01:06:50|3251.71|3243.01|3251.37|3242.67|3251.88|3243.18|3251.35|3242.65|15
1629680820000|2021-08-23 01:07:00|3251.32|3242.62|3251.54|3242.84|3251.54|3242.84|3251.23|3242.53|13
1629680830000|2021-08-23 01:07:10|3251.38|3242.68|3252.3|3243.6|3252.92|3244.22|3251.38|3242.68|27
1629680840000|2021-08-23 01:07:20|3252.19|3243.49|3252.58|3243.88|3252.87|3244.17|3251.96|3243.26|28
1629680850000|2021-08-23 01:07:30|3252.55|3243.85|3252.91|3244.21|3253.07|3244.37|3252.55|3243.85|27
1629680860000|2021-08-23 01:07:40|3252.58|3243.88|3252.87|3244.17|3252.91|3244.21|3252.43|3243.73|18
1629680870000|2021-08-23 01:07:50|3252.53|3243.83|3252.81|3244.11|3252.91|3244.21|3252.4|3243.7|9
1629680880000|2021-08-23 01:08:00|3252.88|3244.18|3255.27|3246.57|3255.7|3247|3252.88|3244.18|16
1629680900000|2021-08-23 01:08:20|3255.23|3246.53|3255.46|3246.76|3255.46|3246.76|3255.23|3246.53|8
1629680910000|2021-08-23 01:08:30|3255.23|3246.53|3255.24|3246.54|3255.31|3246.61|3255.23|3246.53|10
1629680920000|2021-08-23 01:08:40|3255.25|3246.55|3253.89|3245.19|3255.25|3246.55|3253.28|3244.58|24
1629680930000|2021-08-23 01:08:50|3253.95|3245.25|3252.88|3244.18|3253.95|3245.25|3252.61|3243.91|21
1629680940000|2021-08-23 01:09:00|3252.65|3243.95|3254|3245.3|3254|3245.3|3252.65|3243.95|32
1629680950000|2021-08-23 01:09:10|3253.99|3245.29|3253.85|3245.15|3254.12|3245.42|3253.63|3244.93|26
1629680960000|2021-08-23 01:09:20|3253.8|3245.1|3254.3|3245.6|3254.95|3246.25|3253.8|3245.1|30
1629680970000|2021-08-23 01:09:30|3254.37|3245.67|3254.35|3245.65|3254.85|3246.15|3254.25|3245.55|33
1629680980000|2021-08-23 01:09:40|3254.22|3245.52|3254.76|3246.06|3254.79|3246.09|3254.12|3245.42|26
1629680990000|2021-08-23 01:09:50|3254.79|3246.09|3254.52|3245.82|3254.79|3246.09|3254.44|3245.74|19
1629681000000|2021-08-23 01:10:00|3254.53|3245.83|3254.96|3246.26|3255.61|3246.91|3254.53|3245.83|34
1629681010000|2021-08-23 01:10:10|3254.82|3246.12|3255.08|3246.38|3255.26|3246.56|3254.82|3246.12|34
1629681020000|2021-08-23 01:10:20|3255.25|3246.55|3254.97|3246.27|3255.37|3246.67|3254.87|3246.17|20
1629681030000|2021-08-23 01:10:30|3255.38|3246.68|3255.42|3246.72|3255.45|3246.75|3255.31|3246.61|14
1629681040000|2021-08-23 01:10:40|3255.41|3246.71|3255.3|3246.6|3255.56|3246.86|3255.16|3246.46|26
1629681050000|2021-08-23 01:10:50|3255.28|3246.58|3255.52|3246.82|3255.63|3246.93|3255.28|3246.58|16
1629681060000|2021-08-23 01:11:00|3255.33|3246.63|3255.42|3246.72|3255.5|3246.8|3254.97|3246.27|17
1629681070000|2021-08-23 01:11:10|3255.39|3246.69|3256.45|3247.75|3256.45|3247.75|3255.15|3246.45|33
1629681080000|2021-08-23 01:11:20|3256.63|3247.93|3256.07|3247.37|3256.63|3247.93|3256.07|3247.37|11
1629681090000|2021-08-23 01:11:30|3256|3247.3|3255.34|3246.64|3256|3247.3|3255.18|3246.48|10
1629681100000|2021-08-23 01:11:40|3255.35|3246.65|3256.75|3248.05|3256.75|3248.05|3255.35|3246.65|16
1629681110000|2021-08-23 01:11:50|3256.81|3248.11|3255.84|3247.14|3256.85|3248.15|3255.72|3247.02|34
1629681120000|2021-08-23 01:12:00|3255.83|3247.13|3257.61|3248.91|3257.61|3248.91|3255.83|3247.13|31
1629681130000|2021-08-23 01:12:10|3257.38|3248.68|3257.89|3249.19|3257.9|3249.2|3257.38|3248.68|25
1629681140000|2021-08-23 01:12:20|3257.88|3249.18|3257.61|3248.91|3257.91|3249.21|3257.61|3248.91|35
1629681150000|2021-08-23 01:12:30|3257.59|3248.89|3257.26|3248.56|3257.71|3249.01|3257.26|3248.56|21
1629681160000|2021-08-23 01:12:40|3257.24|3248.54|3255.53|3246.83|3257.26|3248.56|3255.35|3246.65|17
1629681170000|2021-08-23 01:12:50|3255.66|3246.96|3255.31|3246.61|3255.66|3246.96|3254.83|3246.13|16
1629681180000|2021-08-23 01:13:00|3255.6|3246.9|3255.36|3246.66|3255.6|3246.9|3254.96|3246.26|16
1629681190000|2021-08-23 01:13:10|3254.99|3246.29|3255.26|3246.56|3255.36|3246.66|3254.99|3246.29|20
1629681200000|2021-08-23 01:13:20|3255.17|3246.47|3255.26|3246.56|3255.36|3246.66|3255.03|3246.33|14
1629681210000|2021-08-23 01:13:30|3255.24|3246.54|3255.78|3247.08|3256.29|3247.59|3255.24|3246.54|29
1629681220000|2021-08-23 01:13:40|3255.59|3246.89|3254.68|3245.98|3255.86|3247.16|3254.68|3245.98|33
1629681230000|2021-08-23 01:13:50|3254.98|3246.28|3255.19|3246.49|3255.36|3246.66|3254.96|3246.26|24
1629681240000|2021-08-23 01:14:00|3255.36|3246.66|3254.77|3246.07|3255.98|3247.28|3254.65|3245.95|27
1629681250000|2021-08-23 01:14:10|3254.83|3246.13|3254.54|3245.84|3254.83|3246.13|3254.32|3245.62|20
1629681260000|2021-08-23 01:14:20|3254.59|3245.89|3254.14|3245.44|3254.66|3245.96|3254.14|3245.44|21
1629681270000|2021-08-23 01:14:30|3254.15|3245.45|3252.66|3243.96|3254.41|3245.71|3252.66|3243.96|21
1629681280000|2021-08-23 01:14:40|3252.53|3243.83|3252.29|3243.59|3252.53|3243.83|3252.29|3243.59|8
1629681290000|2021-08-23 01:14:50|3252.34|3243.64|3252.99|3244.29|3252.99|3244.29|3251.97|3243.27|12
1629681300000|2021-08-23 01:15:00|3253.79|3245.09|3253.58|3244.88|3253.94|3245.24|3252.94|3244.24|13
1629681310000|2021-08-23 01:15:10|3253.4|3244.7|3254.7|3246|3254.7|3246|3253.15|3244.45|22
1629681320000|2021-08-23 01:15:20|3254.8|3246.1|3254.25|3245.55|3254.8|3246.1|3254|3245.3|24
1629681330000|2021-08-23 01:15:30|3254.35|3245.65|3254.57|3245.87|3254.93|3246.23|3254.29|3245.59|34
1629681340000|2021-08-23 01:15:40|3254.56|3245.86|3254.17|3245.47|3254.56|3245.86|3254.01|3245.31|29
1629681350000|2021-08-23 01:15:50|3254.13|3245.43|3253.93|3245.23|3254.13|3245.43|3252.71|3244.01|34
1629681360000|2021-08-23 01:16:00|3254.1|3245.4|3256.38|3247.68|3256.63|3247.93|3254.1|3245.4|37
1629681370000|2021-08-23 01:16:10|3256.63|3247.93|3256.68|3247.98|3257.16|3248.46|3256.37|3247.67|28
1629681380000|2021-08-23 01:16:20|3256.71|3248.01|3256.48|3247.78|3257.6|3248.9|3256.48|3247.78|35
1629681390000|2021-08-23 01:16:30|3256.56|3247.86|3256.53|3247.83|3257.58|3248.88|3256.5|3247.8|35
1629681400000|2021-08-23 01:16:40|3256.64|3247.94|3256.68|3247.98|3256.75|3248.05|3256.3|3247.6|39
1629681410000|2021-08-23 01:16:50|3256.8|3248.1|3256.61|3247.91|3257.48|3248.78|3256.56|3247.86|27
1629681420000|2021-08-23 01:17:00|3256.65|3247.95|3256.56|3247.86|3256.67|3247.97|3256.55|3247.85|15
1629681430000|2021-08-23 01:17:10|3256.55|3247.85|3256.58|3247.88|3256.63|3247.93|3256.53|3247.83|7
1629681440000|2021-08-23 01:17:20|3256.59|3247.89|3256.36|3247.66|3256.59|3247.89|3256.04|3247.34|20
1629681450000|2021-08-23 01:17:30|3256.37|3247.67|3256.5|3247.8|3256.7|3248|3256.2|3247.5|26
1629681460000|2021-08-23 01:17:40|3256.59|3247.89|3256.42|3247.72|3256.59|3247.89|3256.27|3247.57|26
1629681470000|2021-08-23 01:17:50|3256.48|3247.78|3256.32|3247.62|3256.76|3248.06|3256.23|3247.53|35
1629681480000|2021-08-23 01:18:00|3256.36|3247.66|3256.38|3247.68|3256.55|3247.85|3256.17|3247.47|31
1629681490000|2021-08-23 01:18:10|3256.39|3247.69|3256.25|3247.55|3256.4|3247.7|3256.2|3247.5|27
1629681500000|2021-08-23 01:18:20|3256.16|3247.46|3256.16|3247.46|3256.25|3247.55|3256.16|3247.46|5
1629681510000|2021-08-23 01:18:30|3256.25|3247.55|3256.25|3247.55|3256.25|3247.55|3256.25|3247.55|1
1629681520000|2021-08-23 01:18:40|3256.3|3247.6|3256.43|3247.73|3256.47|3247.77|3256.3|3247.6|23
1629681530000|2021-08-23 01:18:50|3256.35|3247.65|3256.36|3247.66|3256.46|3247.76|3256.33|3247.63|20
1629681540000|2021-08-23 01:19:00|3256.38|3247.68|3256.55|3247.85|3256.56|3247.86|3256.38|3247.68|24
1629681550000|2021-08-23 01:19:10|3256.56|3247.86|3256.45|3247.75|3256.81|3248.11|3256.42|3247.72|34
1629681560000|2021-08-23 01:19:20|3256.49|3247.79|3256.51|3247.81|3256.68|3247.98|3256.35|3247.65|28
1629681570000|2021-08-23 01:19:30|3256.49|3247.79|3257.43|3248.73|3257.62|3248.92|3256.49|3247.79|31
1629681580000|2021-08-23 01:19:40|3257.47|3248.77|3257.37|3248.67|3257.47|3248.77|3257.01|3248.31|31
1629681590000|2021-08-23 01:19:50|3257.46|3248.76|3257.49|3248.79|3257.56|3248.86|3257.18|3248.48|27
1629681600000|2021-08-23 01:20:00|3257.48|3248.78|3258.19|3249.49|3258.23|3249.53|3257.48|3248.78|32
1629681610000|2021-08-23 01:20:10|3258.26|3249.56|3258.6|3249.9|3259.24|3250.54|3258.26|3249.56|18
1629681620000|2021-08-23 01:20:20|3258.64|3249.94|3258.73|3250.03|3258.74|3250.04|3258.58|3249.88|22
1629681630000|2021-08-23 01:20:30|3258.74|3250.04|3259.54|3250.84|3260.02|3251.32|3258.06|3249.36|30
1629681640000|2021-08-23 01:20:40|3259.64|3250.94|3259.81|3251.11|3259.97|3251.27|3258.19|3249.49|28
1629681650000|2021-08-23 01:20:50|3259.84|3251.14|3259.58|3250.88|3260.04|3251.34|3258.02|3249.32|30
1629681660000|2021-08-23 01:21:00|3259.87|3251.17|3258.11|3249.41|3259.87|3251.17|3257.68|3248.98|37
1629681670000|2021-08-23 01:21:10|3258.13|3249.43|3259.49|3250.79|3260.64|3251.94|3257.79|3249.09|37
1629681680000|2021-08-23 01:21:20|3259.78|3251.08|3257.94|3249.24|3260.37|3251.67|3257.91|3249.21|36
1629681690000|2021-08-23 01:21:30|3257.97|3249.27|3258.86|3250.16|3259.56|3250.86|3257.56|3248.86|35
1629681700000|2021-08-23 01:21:40|3259.25|3250.55|3258.65|3249.95|3259.93|3251.23|3258.26|3249.56|29
1629681710000|2021-08-23 01:21:50|3258.85|3250.15|3259.01|3250.31|3259.44|3250.74|3258.59|3249.89|21
1629681720000|2021-08-23 01:22:00|3259.04|3250.34|3259.97|3251.27|3260.12|3251.42|3258.06|3249.36|31
1629681730000|2021-08-23 01:22:10|3260.16|3251.46|3260.63|3251.93|3261.02|3252.32|3259.06|3250.36|34
1629681740000|2021-08-23 01:22:20|3260.76|3252.06|3261.54|3252.84|3262.29|3253.59|3260.35|3251.65|30
1629681750000|2021-08-23 01:22:30|3261.53|3252.83|3262.04|3253.34|3262.35|3253.65|3260.17|3251.47|33
1629681760000|2021-08-23 01:22:40|3262.13|3253.43|3262.45|3253.75|3262.72|3254.02|3262.13|3253.43|34
1629681770000|2021-08-23 01:22:50|3262.49|3253.79|3262.21|3253.51|3263.7|3255|3262.21|3253.51|25
1629681780000|2021-08-23 01:23:00|3262.3|3253.6|3264.1|3255.4|3264.1|3255.4|3262.22|3253.52|26
1629681790000|2021-08-23 01:23:10|3264.27|3255.57|3265.23|3256.53|3265.32|3256.62|3264.27|3255.57|21
1629681800000|2021-08-23 01:23:20|3265.22|3256.52|3264.96|3256.26|3265.47|3256.77|3264.81|3256.11|20
1629681810000|2021-08-23 01:23:30|3265.12|3256.42|3264.99|3256.29|3265.49|3256.79|3264.85|3256.15|15
1629681820000|2021-08-23 01:23:40|3265.25|3256.55|3265.39|3256.69|3265.43|3256.73|3264.81|3256.11|19
1629681830000|2021-08-23 01:23:50|3265.44|3256.74|3266.8|3258.1|3267.13|3258.43|3265.44|3256.74|29
1629681840000|2021-08-23 01:24:00|3266.36|3257.66|3266.67|3257.97|3266.99|3258.29|3266.21|3257.51|34
1629681850000|2021-08-23 01:24:10|3267|3258.3|3264.53|3255.83|3267|3258.3|3264.53|3255.83|33
1629681860000|2021-08-23 01:24:20|3264.48|3255.78|3265.61|3256.91|3266.4|3257.7|3264.47|3255.77|38
1629681870000|2021-08-23 01:24:30|3265.98|3257.28|3266.83|3258.13|3267.36|3258.66|3265.57|3256.87|35
1629681880000|2021-08-23 01:24:40|3266.93|3258.23|3266.88|3258.18|3267.04|3258.34|3266.61|3257.91|32
1629681890000|2021-08-23 01:24:50|3266.89|3258.19|3265.7|3257|3266.89|3258.19|3265.49|3256.79|34
1629681900000|2021-08-23 01:25:00|3265.46|3256.76|3265.59|3256.89|3265.85|3257.15|3265.37|3256.67|34
1629681910000|2021-08-23 01:25:10|3265.71|3257.01|3266.96|3258.26|3266.96|3258.26|3265.57|3256.87|31
1629681920000|2021-08-23 01:25:20|3266.98|3258.28|3267.65|3258.95|3267.65|3258.95|3266.98|3258.28|25
1629681930000|2021-08-23 01:25:30|3267.71|3259.01|3268.42|3259.72|3268.44|3259.74|3267.71|3259.01|20
1629681940000|2021-08-23 01:25:40|3268.39|3259.69|3268.39|3259.69|3268.47|3259.77|3268.34|3259.64|16
1629681950000|2021-08-23 01:25:50|3268.35|3259.65|3269.33|3260.63|3269.7|3261|3268.35|3259.65|33
1629681960000|2021-08-23 01:26:00|3269.29|3260.59|3269.67|3260.97|3269.71|3261.01|3268.82|3260.12|30
1629681970000|2021-08-23 01:26:10|3269.61|3260.91|3266.22|3257.52|3269.71|3261.01|3265.56|3256.86|38
1629681980000|2021-08-23 01:26:20|3266.15|3257.45|3267.36|3258.66|3267.94|3259.24|3265.82|3257.12|36
1629681990000|2021-08-23 01:26:30|3267.33|3258.63|3266.14|3257.44|3267.76|3259.06|3266.14|3257.44|37
1629682000000|2021-08-23 01:26:40|3266.13|3257.43|3267.09|3258.39|3267.09|3258.39|3265.53|3256.83|29
1629682010000|2021-08-23 01:26:50|3267.17|3258.47|3266.67|3257.97|3267.35|3258.65|3266.32|3257.62|37
1629682020000|2021-08-23 01:27:00|3266.77|3258.07|3268.25|3259.55|3268.34|3259.64|3266.77|3258.07|32
1629682030000|2021-08-23 01:27:10|3268.32|3259.62|3268.25|3259.55|3268.44|3259.74|3268.03|3259.33|13
1629682040000|2021-08-23 01:27:20|3268.28|3259.58|3265.23|3256.53|3268.28|3259.58|3265.18|3256.48|28
1629682050000|2021-08-23 01:27:30|3265.31|3256.61|3266.23|3257.53|3266.56|3257.86|3265.24|3256.54|22
1629682060000|2021-08-23 01:27:40|3266.07|3257.37|3265.41|3256.71|3266.07|3257.37|3264.77|3256.07|35
1629682070000|2021-08-23 01:27:50|3265.39|3256.69|3264.7|3256|3265.39|3256.69|3264.32|3255.62|35
1629682080000|2021-08-23 01:28:00|3264.76|3256.06|3263.01|3254.31|3264.76|3256.06|3262.44|3253.74|37
1629682090000|2021-08-23 01:28:10|3262.88|3254.18|3263.86|3255.16|3263.86|3255.16|3262.51|3253.81|38
1629682100000|2021-08-23 01:28:20|3264.46|3255.76|3266.51|3257.81|3266.79|3258.09|3264.46|3255.76|38
1629682110000|2021-08-23 01:28:30|3266.33|3257.63|3266.46|3257.76|3266.6|3257.9|3266.2|3257.5|36
1629682120000|2021-08-23 01:28:40|3266.48|3257.78|3266.7|3258|3266.73|3258.03|3266.48|3257.78|30
1629682130000|2021-08-23 01:28:50|3266.64|3257.94|3266.45|3257.75|3267.24|3258.54|3264.81|3256.11|38
1629682140000|2021-08-23 01:29:00|3266.53|3257.83|3268.11|3259.41|3268.38|3259.68|3266.53|3257.83|36
1629682150000|2021-08-23 01:29:10|3267.95|3259.25|3268.38|3259.68|3268.44|3259.74|3267.95|3259.25|23
1629682160000|2021-08-23 01:29:20|3268.34|3259.64|3268.34|3259.64|3268.41|3259.71|3268.34|3259.64|9
1629682170000|2021-08-23 01:29:30|3268.36|3259.66|3268.34|3259.64|3268.41|3259.71|3268.34|3259.64|6
1629682180000|2021-08-23 01:29:40|3268.52|3259.82|3267.74|3259.04|3268.52|3259.82|3267.74|3259.04|22
1629682190000|2021-08-23 01:29:50|3267.86|3259.16|3267.75|3259.05|3268.05|3259.35|3267.74|3259.04|8
1629682200000|2021-08-23 01:30:00|3267.94|3259.24|3269.64|3260.94|3270.23|3261.53|3267.94|3259.24|28
1629682210000|2021-08-23 01:30:10|3269.73|3261.03|3269.82|3261.12|3270.23|3261.53|3269.47|3260.77|21
1629682220000|2021-08-23 01:30:20|3269.84|3261.14|3269.5|3260.8|3269.84|3261.14|3269.34|3260.64|23
1629682230000|2021-08-23 01:30:30|3269.65|3260.95|3270.15|3261.45|3270.16|3261.46|3269.37|3260.67|29
1629682240000|2021-08-23 01:30:40|3270.21|3261.51|3269.93|3261.23|3271.43|3262.73|3269.93|3261.23|34
1629682250000|2021-08-23 01:30:50|3270.24|3261.54|3272.54|3263.84|3272.78|3264.08|3270.24|3261.54|27
1629682260000|2021-08-23 01:31:00|3270.85|3262.15|3271.87|3263.17|3272.9|3264.2|3270.85|3262.15|38
1629682270000|2021-08-23 01:31:10|3271.73|3263.03|3269.02|3260.32|3271.73|3263.03|3267.97|3259.27|29
1629682280000|2021-08-23 01:31:20|3268.92|3260.22|3267.23|3258.53|3268.92|3260.22|3266.01|3257.31|37
1629682290000|2021-08-23 01:31:30|3267.08|3258.38|3267.93|3259.23|3268|3259.3|3266.35|3257.65|24
1629682300000|2021-08-23 01:31:40|3268.05|3259.35|3266.19|3257.49|3268.05|3259.35|3266|3257.3|29
1629682310000|2021-08-23 01:31:50|3266.14|3257.44|3266.08|3257.38|3267.11|3258.41|3265.85|3257.15|30
1629682320000|2021-08-23 01:32:00|3265.89|3257.19|3266.39|3257.69|3266.94|3258.24|3265.89|3257.19|28
1629682330000|2021-08-23 01:32:10|3266.64|3257.94|3267.29|3258.59|3268.1|3259.4|3266.51|3257.81|33
1629682340000|2021-08-23 01:32:20|3267.31|3258.61|3268.67|3259.97|3269.32|3260.62|3266.77|3258.07|29
1629682350000|2021-08-23 01:32:30|3268.63|3259.93|3270|3261.3|3270|3261.3|3268.29|3259.59|37
1629682360000|2021-08-23 01:32:40|3270.15|3261.45|3270.09|3261.39|3270.42|3261.72|3269.33|3260.63|37
1629682370000|2021-08-23 01:32:50|3269.73|3261.03|3270.4|3261.7|3270.81|3262.11|3269.37|3260.67|37
1629682380000|2021-08-23 01:33:00|3270.75|3262.05|3270.73|3262.03|3271.47|3262.77|3270.33|3261.63|37
1629682390000|2021-08-23 01:33:10|3271.01|3262.31|3271.9|3263.2|3271.9|3263.2|3270.18|3261.48|37
1629682400000|2021-08-23 01:33:20|3271.83|3263.13|3272.3|3263.6|3273.09|3264.39|3271.56|3262.86|31
1629682410000|2021-08-23 01:33:30|3272.4|3263.7|3273.71|3265.01|3273.71|3265.01|3271.72|3263.02|33
1629682420000|2021-08-23 01:33:40|3273.75|3265.05|3271.64|3262.94|3274.22|3265.52|3271.61|3262.91|34
1629682430000|2021-08-23 01:33:50|3271.78|3263.08|3273.29|3264.59|3273.38|3264.68|3271.7|3263|34
1629682440000|2021-08-23 01:34:00|3273.31|3264.61|3270.77|3262.07|3273.47|3264.77|3270.77|3262.07|29
1629682450000|2021-08-23 01:34:10|3270.76|3262.06|3268.43|3259.73|3270.76|3262.06|3267.71|3259.01|30
1629682460000|2021-08-23 01:34:20|3268.67|3259.97|3270.6|3261.9|3270.8|3262.1|3268.62|3259.92|37
1629682470000|2021-08-23 01:34:30|3271.08|3262.38|3271.42|3262.72|3272.06|3263.36|3271.08|3262.38|37
1629682480000|2021-08-23 01:34:40|3270.96|3262.26|3270.82|3262.12|3270.97|3262.27|3269.66|3260.96|40
1629682490000|2021-08-23 01:34:50|3270.79|3262.09|3270.93|3262.23|3271.19|3262.49|3270.23|3261.53|38
1629682500000|2021-08-23 01:35:00|3270.92|3262.22|3270.68|3261.98|3270.97|3262.27|3270.13|3261.43|31
1629682510000|2021-08-23 01:35:10|3270.69|3261.99|3270.77|3262.07|3270.77|3262.07|3270.54|3261.84|20
1629682520000|2021-08-23 01:35:20|3270.68|3261.98|3270.65|3261.95|3270.85|3262.15|3270.65|3261.95|11
1629682530000|2021-08-23 01:35:30|3270.64|3261.94|3270.65|3261.95|3270.78|3262.08|3270.61|3261.91|21
1629682540000|2021-08-23 01:35:40|3270.66|3261.96|3270.32|3261.62|3270.72|3262.02|3270.23|3261.53|18
1629682550000|2021-08-23 01:35:50|3270.11|3261.41|3270.41|3261.71|3270.43|3261.73|3269.98|3261.28|26
1629682560000|2021-08-23 01:36:00|3270.39|3261.69|3269.43|3260.73|3270.41|3261.71|3269.43|3260.73|24
1629682570000|2021-08-23 01:36:10|3269.4|3260.7|3268.12|3259.42|3269.4|3260.7|3267.97|3259.27|31
1629682580000|2021-08-23 01:36:20|3268.04|3259.34|3268.16|3259.46|3268.16|3259.46|3267.45|3258.75|24
1629682590000|2021-08-23 01:36:30|3268.21|3259.51|3268.58|3259.88|3268.87|3260.17|3268.12|3259.42|32
1629682600000|2021-08-23 01:36:40|3268.55|3259.85|3268.66|3259.96|3268.67|3259.97|3268.23|3259.53|30
1629682610000|2021-08-23 01:36:50|3268.52|3259.82|3268.71|3260.01|3268.8|3260.1|3268.17|3259.47|32
1629682620000|2021-08-23 01:37:00|3268.65|3259.95|3268.47|3259.77|3268.85|3260.15|3268.45|3259.75|34
1629682630000|2021-08-23 01:37:10|3268.45|3259.75|3268.82|3260.12|3269.65|3260.95|3268.13|3259.43|37
1629682640000|2021-08-23 01:37:20|3269.18|3260.48|3268.51|3259.81|3269.39|3260.69|3268.46|3259.76|34
1629682650000|2021-08-23 01:37:30|3268.49|3259.79|3268.25|3259.55|3268.49|3259.79|3268|3259.3|38
1629682660000|2021-08-23 01:37:40|3268.1|3259.4|3267.74|3259.04|3268.45|3259.75|3267.71|3259.01|36
1629682670000|2021-08-23 01:37:50|3267.79|3259.09|3266.94|3258.24|3267.83|3259.13|3266.84|3258.14|35
1629682680000|2021-08-23 01:38:00|3266.86|3258.16|3267.53|3258.83|3268.38|3259.68|3266.86|3258.16|38
1629682690000|2021-08-23 01:38:10|3267.59|3258.89|3269.61|3260.91|3269.95|3261.25|3267.34|3258.64|40
1629682700000|2021-08-23 01:38:20|3269.62|3260.92|3268.59|3259.89|3269.93|3261.23|3267.74|3259.04|37
1629682710000|2021-08-23 01:38:30|3268.44|3259.74|3268.59|3259.89|3268.76|3260.06|3267.68|3258.98|39
1629682720000|2021-08-23 01:38:40|3268.67|3259.97|3268.92|3260.22|3269.71|3261.01|3268.67|3259.97|38
1629682730000|2021-08-23 01:38:50|3268.85|3260.15|3268.1|3259.4|3268.99|3260.29|3267.85|3259.15|38
1629682740000|2021-08-23 01:39:00|3268.19|3259.49|3267.55|3258.85|3268.89|3260.19|3267.49|3258.79|38
1629682750000|2021-08-23 01:39:10|3267.4|3258.7|3267.65|3258.95|3268.44|3259.74|3267.33|3258.63|39
1629682760000|2021-08-23 01:39:20|3267.54|3258.84|3268.67|3259.97|3268.97|3260.27|3267.48|3258.78|34
1629682770000|2021-08-23 01:39:30|3269.22|3260.52|3270.04|3261.34|3270.15|3261.45|3268.65|3259.95|39
1629682780000|2021-08-23 01:39:40|3269.89|3261.19|3269.03|3260.33|3269.89|3261.19|3269.03|3260.33|36
1629682790000|2021-08-23 01:39:50|3268.91|3260.21|3269.54|3260.84|3270.39|3261.69|3268.44|3259.74|36
1629682800000|2021-08-23 01:40:00|3269.59|3260.89|3270.5|3261.8|3270.9|3262.2|3269.35|3260.65|37
1629682810000|2021-08-23 01:40:10|3270.42|3261.72|3270.17|3261.47|3270.69|3261.99|3269.93|3261.23|37
1629682820000|2021-08-23 01:40:20|3270.09|3261.39|3270.21|3261.51|3270.3|3261.6|3269.77|3261.07|35
1629682830000|2021-08-23 01:40:30|3270.22|3261.52|3270.49|3261.79|3270.56|3261.86|3269.59|3260.89|31
1629682840000|2021-08-23 01:40:40|3270.48|3261.78|3271.07|3262.37|3271.13|3262.43|3270.46|3261.76|23
1629682850000|2021-08-23 01:40:50|3271.05|3262.35|3271.06|3262.36|3271.1|3262.4|3270.75|3262.05|28
1629682860000|2021-08-23 01:41:00|3270.76|3262.06|3272.55|3263.85|3272.83|3264.13|3270.76|3262.06|32
1629682870000|2021-08-23 01:41:10|3272.52|3263.82|3272.86|3264.16|3273.2|3264.5|3272.52|3263.82|29
1629682880000|2021-08-23 01:41:20|3273.23|3264.53|3272.7|3264|3273.25|3264.55|3272.59|3263.89|37
1629682890000|2021-08-23 01:41:30|3272.71|3264.01|3272.73|3264.03|3272.9|3264.2|3272.36|3263.66|34
1629682900000|2021-08-23 01:41:40|3272.36|3263.66|3273.03|3264.33|3273.07|3264.37|3272.3|3263.6|11
1629682910000|2021-08-23 01:41:50|3272.97|3264.27|3272.85|3264.15|3272.97|3264.27|3272.61|3263.91|27
1629682920000|2021-08-23 01:42:00|3272.83|3264.13|3272.64|3263.94|3272.87|3264.17|3272.4|3263.7|30
1629682930000|2021-08-23 01:42:10|3272.44|3263.74|3272.74|3264.04|3272.79|3264.09|3272.34|3263.64|34
1629682940000|2021-08-23 01:42:20|3272.72|3264.02|3272.7|3264|3272.88|3264.18|3272.58|3263.88|21
1629682950000|2021-08-23 01:42:30|3272.55|3263.85|3272.12|3263.42|3272.58|3263.88|3271.96|3263.26|24
1629682960000|2021-08-23 01:42:40|3272|3263.3|3272.85|3264.15|3272.85|3264.15|3271.23|3262.53|38
1629682970000|2021-08-23 01:42:50|3272.74|3264.04|3271.47|3262.77|3272.96|3264.26|3271.47|3262.77|38
1629682980000|2021-08-23 01:43:00|3271.43|3262.73|3270.74|3262.04|3271.43|3262.73|3270.5|3261.8|24
1629682990000|2021-08-23 01:43:10|3270.52|3261.82|3270.48|3261.78|3271.29|3262.59|3270.37|3261.67|38
1629683000000|2021-08-23 01:43:20|3270.32|3261.62|3270.57|3261.87|3270.73|3262.03|3270.32|3261.62|34
1629683010000|2021-08-23 01:43:30|3270.14|3261.44|3269.48|3260.78|3270.27|3261.57|3269.21|3260.51|36
1629683020000|2021-08-23 01:43:40|3269.11|3260.41|3269.56|3260.86|3269.57|3260.87|3269.11|3260.41|17
1629683030000|2021-08-23 01:43:50|3269.54|3260.84|3269.19|3260.49|3269.92|3261.22|3269.19|3260.49|27
1629683040000|2021-08-23 01:44:00|3268.93|3260.23|3271.85|3263.15|3272.03|3263.33|3268.75|3260.05|35
1629683050000|2021-08-23 01:44:10|3271.69|3262.99|3271.9|3263.2|3271.96|3263.26|3271.54|3262.84|25
1629683060000|2021-08-23 01:44:20|3271.82|3263.12|3273.15|3264.45|3273.54|3264.84|3271.74|3263.04|33
1629683070000|2021-08-23 01:44:30|3273.11|3264.41|3272.1|3263.4|3273.11|3264.41|3271.9|3263.2|33
1629683080000|2021-08-23 01:44:40|3271.9|3263.2|3270.76|3262.06|3272.2|3263.5|3270.74|3262.04|30
1629683090000|2021-08-23 01:44:50|3270.82|3262.12|3270.86|3262.16|3271.34|3262.64|3270.67|3261.97|38
1629683100000|2021-08-23 01:45:00|3270.84|3262.14|3271.46|3262.76|3272.31|3263.61|3270.83|3262.13|33
1629683110000|2021-08-23 01:45:10|3271.6|3262.9|3270.92|3262.22|3271.73|3263.03|3270.78|3262.08|31
1629683120000|2021-08-23 01:45:20|3271.07|3262.37|3272.04|3263.34|3272.04|3263.34|3270.7|3262|27
1629683130000|2021-08-23 01:45:30|3272.66|3263.96|3271.33|3262.63|3272.66|3263.96|3270.8|3262.1|38
1629683140000|2021-08-23 01:45:40|3271.09|3262.39|3271.81|3263.11|3271.81|3263.11|3270.62|3261.92|28
1629683150000|2021-08-23 01:45:50|3271.69|3262.99|3272.18|3263.48|3272.76|3264.06|3270.97|3262.27|35
1629683160000|2021-08-23 01:46:00|3271.98|3263.28|3272.15|3263.45|3272.22|3263.52|3271.92|3263.22|32
1629683170000|2021-08-23 01:46:10|3271.95|3263.25|3272.02|3263.32|3272.83|3264.13|3271.75|3263.05|36
1629683180000|2021-08-23 01:46:20|3272.04|3263.34|3272.53|3263.83|3273.08|3264.38|3271.74|3263.04|31
1629683190000|2021-08-23 01:46:30|3272.42|3263.72|3272.77|3264.07|3272.9|3264.2|3272.42|3263.72|36
1629683200000|2021-08-23 01:46:40|3272.84|3264.14|3272.27|3263.57|3272.85|3264.15|3272.15|3263.45|33
1629683210000|2021-08-23 01:46:50|3272.13|3263.43|3272.85|3264.15|3273.24|3264.54|3272.1|3263.4|38
1629683220000|2021-08-23 01:47:00|3272.88|3264.18|3272.75|3264.05|3273.32|3264.62|3272.4|3263.7|37
1629683230000|2021-08-23 01:47:10|3272.68|3263.98|3272.81|3264.11|3272.86|3264.16|3272.59|3263.89|22
1629683240000|2021-08-23 01:47:20|3272.57|3263.87|3272.54|3263.84|3272.93|3264.23|3272.54|3263.84|13
1629683250000|2021-08-23 01:47:30|3272.73|3264.03|3272.83|3264.13|3272.83|3264.13|3272.39|3263.69|13
1629683260000|2021-08-23 01:47:40|3272.76|3264.06|3272.67|3263.97|3272.76|3264.06|3272.54|3263.84|20
1629683270000|2021-08-23 01:47:50|3272.68|3263.98|3272.78|3264.08|3272.85|3264.15|3272.52|3263.82|15
1629683280000|2021-08-23 01:48:00|3272.81|3264.11|3272.76|3264.06|3272.81|3264.11|3272.6|3263.9|16
1629683290000|2021-08-23 01:48:10|3272.77|3264.07|3273.04|3264.34|3273.04|3264.34|3272.53|3263.83|19
1629683300000|2021-08-23 01:48:20|3272.73|3264.03|3272.74|3264.04|3273.01|3264.31|3272.62|3263.92|20
1629683310000|2021-08-23 01:48:30|3272.91|3264.21|3272.73|3264.03|3273.52|3264.82|3272.53|3263.83|35
1629683320000|2021-08-23 01:48:40|3273.41|3264.71|3272.71|3264.01|3273.41|3264.71|3272.58|3263.88|30
1629683330000|2021-08-23 01:48:50|3273.25|3264.55|3272.59|3263.89|3273.25|3264.55|3272.49|3263.79|28
1629683340000|2021-08-23 01:49:00|3272.47|3263.77|3272.71|3264.01|3273.36|3264.66|3272.47|3263.77|30
1629683350000|2021-08-23 01:49:10|3272.64|3263.94|3271.39|3262.69|3272.83|3264.13|3271.27|3262.57|36
1629683360000|2021-08-23 01:49:20|3271.36|3262.66|3271.85|3263.15|3272.32|3263.62|3270.79|3262.09|38
1629683370000|2021-08-23 01:49:30|3272.6|3263.9|3272.79|3264.09|3272.86|3264.16|3271.79|3263.09|36
1629683380000|2021-08-23 01:49:40|3273.31|3264.61|3272.7|3264|3273.31|3264.61|3271.7|3263|38
1629683390000|2021-08-23 01:49:50|3272.43|3263.73|3272.68|3263.98|3272.78|3264.08|3272.43|3263.73|32
1629683400000|2021-08-23 01:50:00|3272.6|3263.9|3273.71|3265.01|3273.71|3265.01|3272.6|3263.9|27
1629683410000|2021-08-23 01:50:10|3273.66|3264.96|3273.7|3265|3273.89|3265.19|3273.53|3264.83|30
1629683420000|2021-08-23 01:50:20|3273.49|3264.79|3273.64|3264.94|3274.01|3265.31|3273.22|3264.52|33
1629683430000|2021-08-23 01:50:30|3273.76|3265.06|3273.33|3264.63|3274.03|3265.33|3273.05|3264.35|33
1629683440000|2021-08-23 01:50:40|3273.04|3264.34|3273.98|3265.28|3274.07|3265.37|3272.93|3264.23|31
1629683450000|2021-08-23 01:50:50|3273.99|3265.29|3273.58|3264.88|3274|3265.3|3272.93|3264.23|30
1629683460000|2021-08-23 01:51:00|3273.72|3265.02|3274.3|3265.6|3274.31|3265.61|3272.87|3264.17|37
1629683470000|2021-08-23 01:51:10|3274.26|3265.56|3275.03|3266.33|3276.16|3267.46|3274.26|3265.56|39
1629683480000|2021-08-23 01:51:20|3275|3266.3|3273.98|3265.28|3275.13|3266.43|3273.83|3265.13|38
1629683490000|2021-08-23 01:51:30|3273.83|3265.13|3274.03|3265.33|3274.61|3265.91|3273.78|3265.08|35
1629683500000|2021-08-23 01:51:40|3274.06|3265.36|3274.5|3265.8|3275.33|3266.63|3273.57|3264.87|34
1629683510000|2021-08-23 01:51:50|3274.51|3265.81|3273.64|3264.94|3274.51|3265.81|3273.63|3264.93|35
1629683520000|2021-08-23 01:52:00|3273.49|3264.79|3273.38|3264.68|3274.48|3265.78|3273.02|3264.32|34
1629683530000|2021-08-23 01:52:10|3273.11|3264.41|3272.1|3263.4|3273.96|3265.26|3271.89|3263.19|39
1629683540000|2021-08-23 01:52:20|3271.91|3263.21|3271.06|3262.36|3273.03|3264.33|3271.06|3262.36|37
1629683550000|2021-08-23 01:52:30|3270.93|3262.23|3270.31|3261.61|3271.04|3262.34|3270.06|3261.36|38
1629683560000|2021-08-23 01:52:40|3270.32|3261.62|3269.74|3261.04|3270.32|3261.62|3268.91|3260.21|37
1629683570000|2021-08-23 01:52:50|3269.73|3261.03|3270.52|3261.82|3270.74|3262.04|3269.65|3260.95|36
1629683580000|2021-08-23 01:53:00|3270.53|3261.83|3271.21|3262.51|3271.37|3262.67|3270.47|3261.77|33
1629683590000|2021-08-23 01:53:10|3271.18|3262.48|3271.69|3262.99|3271.81|3263.11|3270.97|3262.27|29
1629683600000|2021-08-23 01:53:20|3271.76|3263.06|3271.58|3262.88|3271.78|3263.08|3271.46|3262.76|31
1629683610000|2021-08-23 01:53:30|3271.5|3262.8|3271.38|3262.68|3271.79|3263.09|3271.38|3262.68|24
1629683620000|2021-08-23 01:53:40|3271.27|3262.57|3271.64|3262.94|3271.64|3262.94|3271.27|3262.57|17
1629683630000|2021-08-23 01:53:50|3271.59|3262.89|3271.57|3262.87|3271.94|3263.24|3271.53|3262.83|17
1629683640000|2021-08-23 01:54:00|3271.69|3262.99|3271.64|3262.94|3271.89|3263.19|3271.52|3262.82|25
1629683650000|2021-08-23 01:54:10|3271.68|3262.98|3271.33|3262.63|3272.14|3263.44|3270.59|3261.89|38
1629683660000|2021-08-23 01:54:20|3271.32|3262.62|3270.72|3262.02|3271.42|3262.72|3270.68|3261.98|34
1629683670000|2021-08-23 01:54:30|3270.68|3261.98|3270.75|3262.05|3270.86|3262.16|3270.59|3261.89|38
1629683680000|2021-08-23 01:54:40|3270.7|3262|3270.63|3261.93|3270.97|3262.27|3270.59|3261.89|28
1629683690000|2021-08-23 01:54:50|3270.68|3261.98|3270.62|3261.92|3271.04|3262.34|3270.62|3261.92|36
1629683700000|2021-08-23 01:55:00|3270.82|3262.12|3270.64|3261.94|3270.83|3262.13|3270.61|3261.91|30
1629683710000|2021-08-23 01:55:10|3270.55|3261.85|3270.61|3261.91|3271.55|3262.85|3269.91|3261.21|36
1629683720000|2021-08-23 01:55:20|3270.13|3261.43|3271.53|3262.83|3271.81|3263.11|3270.13|3261.43|29
1629683730000|2021-08-23 01:55:30|3271.54|3262.84|3272.1|3263.4|3272.63|3263.93|3271.54|3262.84|32
1629683740000|2021-08-23 01:55:40|3272.02|3263.32|3272.03|3263.33|3272.88|3264.18|3271.85|3263.15|35
1629683750000|2021-08-23 01:55:50|3271.98|3263.28|3272.83|3264.13|3272.91|3264.21|3271.98|3263.28|36
1629683760000|2021-08-23 01:56:00|3273.65|3264.95|3272.47|3263.77|3273.65|3264.95|3272.38|3263.68|26
1629683770000|2021-08-23 01:56:10|3272.5|3263.8|3271.74|3263.04|3272.54|3263.84|3271.72|3263.02|31
1629683780000|2021-08-23 01:56:20|3271.7|3263|3271.87|3263.17|3272.25|3263.55|3271.69|3262.99|34
1629683790000|2021-08-23 01:56:30|3271.84|3263.14|3271.58|3262.88|3271.92|3263.22|3271.37|3262.67|31
1629683800000|2021-08-23 01:56:40|3271.52|3262.82|3271.43|3262.73|3271.56|3262.86|3271.38|3262.68|27
1629683810000|2021-08-23 01:56:50|3271.42|3262.72|3271.25|3262.55|3271.87|3263.17|3271.11|3262.41|35
1629683820000|2021-08-23 01:57:00|3271.23|3262.53|3270.91|3262.21|3271.25|3262.55|3270.8|3262.1|30
1629683830000|2021-08-23 01:57:10|3271.43|3262.73|3271.15|3262.45|3271.45|3262.75|3270.8|3262.1|28
1629683840000|2021-08-23 01:57:20|3271.05|3262.35|3271.6|3262.9|3272.37|3263.67|3271.05|3262.35|37
1629683850000|2021-08-23 01:57:30|3271.41|3262.71|3271.13|3262.43|3271.47|3262.77|3271.05|3262.35|23
1629683860000|2021-08-23 01:57:40|3271.15|3262.45|3270.82|3262.12|3271.16|3262.46|3270.8|3262.1|19
1629683870000|2021-08-23 01:57:50|3270.83|3262.13|3270.83|3262.13|3271|3262.3|3270.76|3262.06|17
1629683880000|2021-08-23 01:58:00|3270.9|3262.2|3270.89|3262.19|3270.99|3262.29|3270.81|3262.11|19
1629683890000|2021-08-23 01:58:10|3270.9|3262.2|3269.87|3261.17|3270.9|3262.2|3269.87|3261.17|28
1629683900000|2021-08-23 01:58:20|3269.85|3261.15|3269.04|3260.34|3269.89|3261.19|3269.04|3260.34|25
1629683910000|2021-08-23 01:58:30|3269|3260.3|3267.35|3258.65|3269|3260.3|3267.35|3258.65|30
1629683920000|2021-08-23 01:58:40|3267.58|3258.88|3267.27|3258.57|3267.7|3259|3266.7|3258|36
1629683930000|2021-08-23 01:58:50|3267.99|3259.29|3268.61|3259.91|3268.66|3259.96|3267.52|3258.82|33
1629683940000|2021-08-23 01:59:00|3268.5|3259.8|3267.55|3258.85|3268.8|3260.1|3267.55|3258.85|30
1629683950000|2021-08-23 01:59:10|3267.35|3258.65|3267.12|3258.42|3267.65|3258.95|3266.95|3258.25|33
1629683960000|2021-08-23 01:59:20|3267.16|3258.46|3266.67|3257.97|3267.87|3259.17|3266.52|3257.82|39
1629683970000|2021-08-23 01:59:30|3266.66|3257.96|3266.4|3257.7|3267.55|3258.85|3266.3|3257.6|28
1629683980000|2021-08-23 01:59:40|3266.64|3257.94|3266.35|3257.65|3267.29|3258.59|3265.95|3257.25|35
1629683990000|2021-08-23 01:59:50|3266.43|3257.73|3266.53|3257.83|3266.72|3258.02|3266.12|3257.42|27
1629684000000|2021-08-23 02:00:00|3266.64|3257.94|3272.11|3263.41|3272.11|3263.41|3266.05|3257.35|39
1629684010000|2021-08-23 02:00:10|3272.47|3263.77|3273.14|3264.44|3273.18|3264.48|3272.47|3263.77|32
1629684020000|2021-08-23 02:00:20|3273.13|3264.43|3275.44|3266.74|3275.44|3266.74|3272.9|3264.2|22
1629684030000|2021-08-23 02:00:30|3275.45|3266.75|3274.72|3266.02|3275.49|3266.79|3274.48|3265.78|29
1629684040000|2021-08-23 02:00:40|3274.43|3265.73|3274.7|3266|3275.1|3266.4|3273.36|3264.66|36
1629684050000|2021-08-23 02:00:50|3274.79|3266.09|3274.33|3265.63|3275.01|3266.31|3274.33|3265.63|24
1629684060000|2021-08-23 02:01:00|3274.37|3265.67|3274.67|3265.97|3275.27|3266.57|3274.37|3265.67|30
1629684070000|2021-08-23 02:01:10|3274.73|3266.03|3275.1|3266.4|3275.7|3267|3274.73|3266.03|32
1629684080000|2021-08-23 02:01:20|3275.16|3266.46|3274.02|3265.32|3275.21|3266.51|3274.02|3265.32|33
1629684090000|2021-08-23 02:01:30|3273.89|3265.19|3273.12|3264.42|3274.25|3265.55|3273.09|3264.39|38
1629684100000|2021-08-23 02:01:40|3273.09|3264.39|3273.34|3264.64|3273.67|3264.97|3272.8|3264.1|36
1629684110000|2021-08-23 02:01:50|3273.09|3264.39|3271.2|3262.5|3273.51|3264.81|3270.94|3262.24|37
1629684120000|2021-08-23 02:02:00|3271.18|3262.48|3272.82|3264.12|3273.35|3264.65|3271.18|3262.48|35
1629684130000|2021-08-23 02:02:10|3272.83|3264.13|3273.15|3264.45|3273.47|3264.77|3272.71|3264.01|35
1629684140000|2021-08-23 02:02:20|3273.04|3264.34|3272.77|3264.07|3274.03|3265.33|3272.71|3264.01|37
1629684150000|2021-08-23 02:02:30|3272.78|3264.08|3272.8|3264.1|3272.98|3264.28|3272.59|3263.89|31
1629684160000|2021-08-23 02:02:40|3272.79|3264.09|3271.76|3263.06|3273.47|3264.77|3271.6|3262.9|34
1629684170000|2021-08-23 02:02:50|3271.68|3262.98|3271.72|3263.02|3271.79|3263.09|3271.55|3262.85|34
1629684180000|2021-08-23 02:03:00|3271.71|3263.01|3271.56|3262.86|3272.53|3263.83|3271.37|3262.67|36
1629684190000|2021-08-23 02:03:10|3271.58|3262.88|3270.83|3262.13|3271.98|3263.28|3270.83|3262.13|30
1629684200000|2021-08-23 02:03:20|3270.69|3261.99|3270.36|3261.66|3270.69|3261.99|3268.51|3259.81|39
1629684210000|2021-08-23 02:03:30|3270.51|3261.81|3270.63|3261.93|3270.81|3262.11|3269.72|3261.02|35
1629684220000|2021-08-23 02:03:40|3270.68|3261.98|3269.42|3260.72|3270.68|3261.98|3269.32|3260.62|35
1629684230000|2021-08-23 02:03:50|3269.44|3260.74|3269.96|3261.26|3269.98|3261.28|3269.42|3260.72|34
1629684240000|2021-08-23 02:04:00|3269.95|3261.25|3270.65|3261.95|3270.65|3261.95|3269.95|3261.25|26
1629684250000|2021-08-23 02:04:10|3270.73|3262.03|3270.4|3261.7|3270.73|3262.03|3270.16|3261.46|22
1629684260000|2021-08-23 02:04:20|3270.37|3261.67|3268.34|3259.64|3270.53|3261.83|3268.19|3259.49|39
1629684270000|2021-08-23 02:04:30|3268.31|3259.61|3267.77|3259.07|3268.31|3259.61|3267.57|3258.87|32
1629684280000|2021-08-23 02:04:40|3267.73|3259.03|3267.66|3258.96|3267.87|3259.17|3267.28|3258.58|38
1629684290000|2021-08-23 02:04:50|3267.57|3258.87|3267.63|3258.93|3268.69|3259.99|3267.35|3258.65|26
1629684300000|2021-08-23 02:05:00|3267.52|3258.82|3269.25|3260.55|3269.43|3260.73|3267.47|3258.77|32
1629684310000|2021-08-23 02:05:10|3269.33|3260.63|3269.46|3260.76|3269.58|3260.88|3268.75|3260.05|37
1629684320000|2021-08-23 02:05:20|3269.48|3260.78|3269.59|3260.89|3269.62|3260.92|3269.37|3260.67|28
1629684330000|2021-08-23 02:05:30|3269.49|3260.79|3269.59|3260.89|3270.51|3261.81|3269.36|3260.66|24
1629684340000|2021-08-23 02:05:40|3269.36|3260.66|3269.57|3260.87|3270.51|3261.81|3269.36|3260.66|25
1629684350000|2021-08-23 02:05:50|3269.58|3260.88|3268.68|3259.98|3269.59|3260.89|3268.61|3259.91|27
1629684360000|2021-08-23 02:06:00|3268.66|3259.96|3271.47|3262.77|3272.18|3263.48|3267.95|3259.25|37
1629684370000|2021-08-23 02:06:10|3271.28|3262.58|3270.75|3262.05|3272.32|3263.62|3270.74|3262.04|36
1629684380000|2021-08-23 02:06:20|3270.78|3262.08|3270.82|3262.12|3271.03|3262.33|3270.56|3261.86|27
1629684390000|2021-08-23 02:06:30|3270.74|3262.04|3270.8|3262.1|3271.6|3262.9|3270.68|3261.98|26
1629684400000|2021-08-23 02:06:40|3270.67|3261.97|3269.59|3260.89|3270.85|3262.15|3269.58|3260.88|28
1629684410000|2021-08-23 02:06:50|3269.62|3260.92|3269.31|3260.61|3269.83|3261.13|3269.25|3260.55|36
1629684420000|2021-08-23 02:07:00|3269.3|3260.6|3269.61|3260.91|3270.9|3262.2|3269.13|3260.43|32
1629684430000|2021-08-23 02:07:10|3269.63|3260.93|3268.68|3259.98|3269.64|3260.94|3268.54|3259.84|31
1629684440000|2021-08-23 02:07:20|3268.77|3260.07|3268.3|3259.6|3269.08|3260.38|3268.3|3259.6|21
1629684450000|2021-08-23 02:07:30|3268.2|3259.5|3268.64|3259.94|3268.64|3259.94|3267.82|3259.12|17
1629684460000|2021-08-23 02:07:40|3268.35|3259.65|3267.87|3259.17|3268.35|3259.65|3267.87|3259.17|14
1629684470000|2021-08-23 02:07:50|3267.84|3259.14|3267.8|3259.1|3267.89|3259.19|3267.76|3259.06|22
1629684480000|2021-08-23 02:08:00|3267.79|3259.09|3267.76|3259.06|3267.81|3259.11|3267.45|3258.75|21
1629684490000|2021-08-23 02:08:10|3267.78|3259.08|3267.56|3258.86|3267.81|3259.11|3267.47|3258.77|16
1629684500000|2021-08-23 02:08:20|3267.92|3259.22|3268.04|3259.34|3268.52|3259.82|3267.92|3259.22|10
1629684510000|2021-08-23 02:08:30|3268.06|3259.36|3267.94|3259.24|3268.14|3259.44|3267.79|3259.09|21
1629684520000|2021-08-23 02:08:40|3268.02|3259.32|3267.98|3259.28|3268.02|3259.32|3267.88|3259.18|11
1629684530000|2021-08-23 02:08:50|3267.97|3259.27|3267.71|3259.01|3267.97|3259.27|3267.64|3258.94|21
1629684540000|2021-08-23 02:09:00|3267.5|3258.8|3267.46|3258.76|3267.71|3259.01|3267.4|3258.7|20
1629684550000|2021-08-23 02:09:10|3267.71|3259.01|3267.71|3259.01|3267.71|3259.01|3267.4|3258.7|21
1629684560000|2021-08-23 02:09:20|3267.65|3258.95|3267.02|3258.32|3267.71|3259.01|3266.79|3258.09|32
1629684570000|2021-08-23 02:09:30|3266.96|3258.26|3265.57|3256.87|3267.15|3258.45|3265.57|3256.87|37
1629684580000|2021-08-23 02:09:40|3265.75|3257.05|3265.6|3256.9|3265.95|3257.25|3265.53|3256.83|36
1629684590000|2021-08-23 02:09:50|3265.51|3256.81|3263.77|3255.07|3265.64|3256.94|3263.77|3255.07|34
1629684600000|2021-08-23 02:10:00|3263.81|3255.11|3263.21|3254.51|3264.11|3255.41|3262.28|3253.58|38
1629684610000|2021-08-23 02:10:10|3262.67|3253.97|3264.39|3255.69|3265.12|3256.42|3262.67|3253.97|35
1629684620000|2021-08-23 02:10:20|3264.47|3255.77|3264.57|3255.87|3264.65|3255.95|3263.86|3255.16|34
1629684630000|2021-08-23 02:10:30|3264.14|3255.44|3263.89|3255.19|3264.23|3255.53|3263.79|3255.09|36
1629684640000|2021-08-23 02:10:40|3263.9|3255.2|3263.79|3255.09|3263.93|3255.23|3263.79|3255.09|29
1629684650000|2021-08-23 02:10:50|3263.81|3255.11|3263.79|3255.09|3263.84|3255.14|3263.7|3255|25
1629684660000|2021-08-23 02:11:00|3263.8|3255.1|3263.75|3255.05|3263.82|3255.12|3263.4|3254.7|25
1629684670000|2021-08-23 02:11:10|3263.71|3255.01|3263.01|3254.31|3263.77|3255.07|3263.01|3254.31|21
1629684680000|2021-08-23 02:11:20|3263.1|3254.4|3261.56|3252.86|3263.1|3254.4|3261.56|3252.86|25
1629684690000|2021-08-23 02:11:30|3261.43|3252.73|3260.21|3251.51|3261.56|3252.86|3260.1|3251.4|36
1629684700000|2021-08-23 02:11:40|3260.03|3251.33|3260.01|3251.31|3260.36|3251.66|3259.87|3251.17|35
1629684710000|2021-08-23 02:11:50|3260.03|3251.33|3261.92|3253.22|3262.02|3253.32|3259.99|3251.29|35
1629684720000|2021-08-23 02:12:00|3262.02|3253.32|3262.73|3254.03|3263.17|3254.47|3261.68|3252.98|34
1629684730000|2021-08-23 02:12:10|3262.74|3254.04|3262.99|3254.29|3263.5|3254.8|3262.53|3253.83|35
1629684740000|2021-08-23 02:12:20|3262.98|3254.28|3262.85|3254.15|3263.81|3255.11|3262.85|3254.15|21
1629684750000|2021-08-23 02:12:30|3262.94|3254.24|3262.7|3254|3262.94|3254.24|3262.7|3254|24
1629684760000|2021-08-23 02:12:40|3262.71|3254.01|3263.2|3254.5|3263.89|3255.19|3262.4|3253.7|34
1629684770000|2021-08-23 02:12:50|3263.18|3254.48|3263.23|3254.53|3263.31|3254.61|3263.06|3254.36|28
1629684780000|2021-08-23 02:13:00|3263.21|3254.51|3263.54|3254.84|3264.24|3255.54|3263.04|3254.34|29
1629684790000|2021-08-23 02:13:10|3263.55|3254.85|3264.04|3255.34|3264.04|3255.34|3263.55|3254.85|23
1629684800000|2021-08-23 02:13:20|3264|3255.3|3263.76|3255.06|3264.22|3255.52|3263.67|3254.97|23
1629684810000|2021-08-23 02:13:30|3263.77|3255.07|3263.84|3255.14|3264.2|3255.5|3263.6|3254.9|34
1629684820000|2021-08-23 02:13:40|3263.77|3255.07|3263.94|3255.24|3264.41|3255.71|3263.28|3254.58|36
1629684830000|2021-08-23 02:13:50|3263.71|3255.01|3263.03|3254.33|3263.71|3255.01|3263.03|3254.33|12
1629684840000|2021-08-23 02:14:00|3263.06|3254.36|3263.31|3254.61|3263.52|3254.82|3262.97|3254.27|29
1629684850000|2021-08-23 02:14:10|3263.33|3254.63|3262.65|3253.95|3263.37|3254.67|3262.65|3253.95|28
1629684860000|2021-08-23 02:14:20|3262.62|3253.92|3262.45|3253.75|3262.64|3253.94|3262.38|3253.68|29
1629684870000|2021-08-23 02:14:30|3262.47|3253.77|3262.03|3253.33|3262.51|3253.81|3261.84|3253.14|34
1629684880000|2021-08-23 02:14:40|3262.17|3253.47|3263.28|3254.58|3263.39|3254.69|3262.17|3253.47|31
1629684890000|2021-08-23 02:14:50|3263.36|3254.66|3263.53|3254.83|3264.4|3255.7|3263.09|3254.39|37
1629684900000|2021-08-23 02:15:00|3263.52|3254.82|3264.48|3255.78|3264.84|3256.14|3263.35|3254.65|31
1629684910000|2021-08-23 02:15:10|3264.61|3255.91|3264.63|3255.93|3264.97|3256.27|3264.44|3255.74|36
1629684920000|2021-08-23 02:15:20|3264.9|3256.2|3264.69|3255.99|3266.11|3257.41|3264.45|3255.75|32
1629684930000|2021-08-23 02:15:30|3264.72|3256.02|3265.58|3256.88|3265.65|3256.95|3264.39|3255.69|34
1629684940000|2021-08-23 02:15:40|3265.56|3256.86|3265.36|3256.66|3265.56|3256.86|3265.07|3256.37|31
1629684950000|2021-08-23 02:15:50|3265.4|3256.7|3265.37|3256.67|3265.4|3256.7|3263.85|3255.15|36
1629684960000|2021-08-23 02:16:00|3264.4|3255.7|3265.21|3256.51|3265.51|3256.81|3264.15|3255.45|35
1629684970000|2021-08-23 02:16:10|3265.05|3256.35|3264.63|3255.93|3265.12|3256.42|3264.51|3255.81|31
1629684980000|2021-08-23 02:16:20|3264.58|3255.88|3265.03|3256.33|3265.07|3256.37|3264.49|3255.79|23
1629684990000|2021-08-23 02:16:30|3265.01|3256.31|3265.03|3256.33|3265.94|3257.24|3264.76|3256.06|23
1629685000000|2021-08-23 02:16:40|3265.09|3256.39|3264.92|3256.22|3265.09|3256.39|3264.68|3255.98|23
1629685010000|2021-08-23 02:16:50|3264.97|3256.27|3264.74|3256.04|3265.04|3256.34|3264.61|3255.91|20
1629685020000|2021-08-23 02:17:00|3264.89|3256.19|3264.46|3255.76|3264.93|3256.23|3264.46|3255.76|21
1629685030000|2021-08-23 02:17:10|3264.47|3255.77|3264.7|3256|3265.71|3257.01|3264.46|3255.76|12
1629685040000|2021-08-23 02:17:20|3265.04|3256.34|3264.87|3256.17|3265.07|3256.37|3264.46|3255.76|23
1629685050000|2021-08-23 02:17:30|3264.83|3256.13|3265.17|3256.47|3265.17|3256.47|3264.16|3255.46|35
1629685060000|2021-08-23 02:17:40|3265.35|3256.65|3265.01|3256.31|3265.53|3256.83|3264.68|3255.98|31
1629685070000|2021-08-23 02:17:50|3265.11|3256.41|3265.05|3256.35|3265.15|3256.45|3264.77|3256.07|14
1629685080000|2021-08-23 02:18:00|3265.08|3256.38|3265|3256.3|3265.09|3256.39|3264.68|3255.98|4
1629685090000|2021-08-23 02:18:10|3265.13|3256.43|3265.13|3256.43|3265.13|3256.43|3265|3256.3|5
1629685100000|2021-08-23 02:18:20|3264.81|3256.11|3264.81|3256.11|3264.81|3256.11|3264.81|3256.11|1
1629685110000|2021-08-23 02:18:30|3264.84|3256.14|3264.7|3256|3265.02|3256.32|3264.7|3256|4
1629685120000|2021-08-23 02:18:40|3264.65|3255.95|3265.38|3256.68|3265.38|3256.68|3264.54|3255.84|23
1629685130000|2021-08-23 02:18:50|3264.53|3255.83|3263.96|3255.26|3264.67|3255.97|3263.95|3255.25|19
1629685140000|2021-08-23 02:19:00|3264.02|3255.32|3268.2|3259.5|3268.53|3259.83|3263.97|3255.27|39
1629685150000|2021-08-23 02:19:10|3268.19|3259.49|3268.84|3260.14|3269.44|3260.74|3267.81|3259.11|35
1629685160000|2021-08-23 02:19:20|3268.73|3260.03|3267.14|3258.44|3268.73|3260.03|3267.08|3258.38|35
1629685170000|2021-08-23 02:19:30|3267|3258.3|3268.03|3259.33|3268.47|3259.77|3267|3258.3|34
1629685180000|2021-08-23 02:19:40|3268.1|3259.4|3267.43|3258.73|3268.1|3259.4|3266.3|3257.6|34
1629685190000|2021-08-23 02:19:50|3267.44|3258.74|3266.68|3257.98|3268.41|3259.71|3266.3|3257.6|33
1629685200000|2021-08-23 02:20:00|3267.17|3258.47|3267.22|3258.52|3267.4|3258.7|3266.3|3257.6|33
1629685210000|2021-08-23 02:20:10|3267.19|3258.49|3267.71|3259.01|3268.83|3260.13|3266.75|3258.05|34
1629685220000|2021-08-23 02:20:20|3267.68|3258.98|3267.09|3258.39|3267.68|3258.98|3267.08|3258.38|29
1629685230000|2021-08-23 02:20:30|3267.1|3258.4|3268.14|3259.44|3268.48|3259.78|3267.01|3258.31|29
1629685240000|2021-08-23 02:20:40|3268.18|3259.48|3267.99|3259.29|3268.18|3259.48|3267.99|3259.29|17
1629685250000|2021-08-23 02:20:50|3267.96|3259.26|3267.87|3259.17|3267.96|3259.26|3267.83|3259.13|15
1629685260000|2021-08-23 02:21:00|3267.98|3259.28|3267.25|3258.55|3267.98|3259.28|3266.82|3258.12|28
1629685270000|2021-08-23 02:21:10|3267.13|3258.43|3266.56|3257.86|3268.03|3259.33|3266.54|3257.84|33
1629685280000|2021-08-23 02:21:20|3266.27|3257.57|3265.29|3256.59|3266.27|3257.57|3264.95|3256.25|31
1629685290000|2021-08-23 02:21:30|3265.3|3256.6|3264.78|3256.08|3265.69|3256.99|3264.7|3256|26
1629685300000|2021-08-23 02:21:40|3264.81|3256.11|3265.46|3256.76|3265.86|3257.16|3264.81|3256.11|20
1629685310000|2021-08-23 02:21:50|3265.65|3256.95|3264.93|3256.23|3266.12|3257.42|3264.92|3256.22|26
1629685320000|2021-08-23 02:22:00|3264.97|3256.27|3264.76|3256.06|3265.06|3256.36|3264.76|3256.06|12
1629685330000|2021-08-23 02:22:10|3264.77|3256.07|3265.08|3256.38|3265.27|3256.57|3264.77|3256.07|7
1629685340000|2021-08-23 02:22:20|3265.09|3256.39|3266.65|3257.95|3266.66|3257.96|3265.09|3256.39|20
1629685350000|2021-08-23 02:22:30|3266.5|3257.8|3267.02|3258.32|3267.83|3259.13|3266.46|3257.76|31
1629685360000|2021-08-23 02:22:40|3266.95|3258.25|3267.19|3258.49|3267.37|3258.67|3265.35|3256.65|32
1629685370000|2021-08-23 02:22:50|3267.14|3258.44|3266.92|3258.22|3267.79|3259.09|3266.13|3257.43|26
1629685380000|2021-08-23 02:23:00|3267.06|3258.36|3266.37|3257.67|3267.8|3259.1|3266.09|3257.39|33
1629685390000|2021-08-23 02:23:10|3266.36|3257.66|3266.98|3258.28|3267.33|3258.63|3265.9|3257.2|31
1629685400000|2021-08-23 02:23:20|3267.17|3258.47|3266.73|3258.03|3267.74|3259.04|3265.95|3257.25|28
1629685410000|2021-08-23 02:23:30|3266.79|3258.09|3266.7|3258|3267.38|3258.68|3265.5|3256.8|37
1629685420000|2021-08-23 02:23:40|3266.62|3257.92|3265.52|3256.82|3267.57|3258.87|3264.91|3256.21|30
1629685430000|2021-08-23 02:23:50|3265.49|3256.79|3265.41|3256.71|3265.81|3257.11|3265.33|3256.63|26
1629685440000|2021-08-23 02:24:00|3265.34|3256.64|3265.35|3256.65|3265.4|3256.7|3265.34|3256.64|6
1629685450000|2021-08-23 02:24:10|3265.39|3256.69|3265.34|3256.64|3265.43|3256.73|3265.33|3256.63|22
1629685460000|2021-08-23 02:24:20|3265.31|3256.61|3263.27|3254.57|3265.46|3256.76|3263.27|3254.57|18
1629685470000|2021-08-23 02:24:30|3263.09|3254.39|3263|3254.3|3263.15|3254.45|3262.84|3254.14|22
1629685480000|2021-08-23 02:24:40|3263.01|3254.31|3264.67|3255.97|3264.67|3255.97|3262.93|3254.23|25
1629685490000|2021-08-23 02:24:50|3264.66|3255.96|3264.81|3256.11|3267.17|3258.47|3264.51|3255.81|37
1629685500000|2021-08-23 02:25:00|3265.01|3256.31|3263.24|3254.54|3265.01|3256.31|3262.9|3254.2|40
1629685510000|2021-08-23 02:25:10|3263.3|3254.6|3263.16|3254.46|3264.04|3255.34|3263.01|3254.31|33
1629685520000|2021-08-23 02:25:20|3263.33|3254.63|3262.77|3254.07|3264.13|3255.43|3262.34|3253.64|25
1629685530000|2021-08-23 02:25:30|3262.6|3253.9|3264.73|3256.03|3265.87|3257.17|3262.34|3253.64|34
1629685540000|2021-08-23 02:25:40|3265.65|3256.95|3264.5|3255.8|3265.98|3257.28|3264.4|3255.7|37
1629685550000|2021-08-23 02:25:50|3264.56|3255.86|3264.71|3256.01|3265.1|3256.4|3264.56|3255.86|21
1629685560000|2021-08-23 02:26:00|3264.97|3256.27|3265.98|3257.28|3266.14|3257.44|3264.69|3255.99|30
1629685570000|2021-08-23 02:26:10|3265.96|3257.26|3265.78|3257.08|3266.08|3257.38|3265.69|3256.99|22
1629685580000|2021-08-23 02:26:20|3265.88|3257.18|3265.26|3256.56|3265.91|3257.21|3265.19|3256.49|22
1629685590000|2021-08-23 02:26:30|3265.27|3256.57|3265.41|3256.71|3266.69|3257.99|3265.11|3256.41|27
1629685600000|2021-08-23 02:26:40|3265.31|3256.61|3265.45|3256.75|3265.58|3256.88|3265.11|3256.41|8
1629685610000|2021-08-23 02:26:50|3265.14|3256.44|3265.53|3256.83|3266.34|3257.64|3265|3256.3|28
1629685620000|2021-08-23 02:27:00|3265.54|3256.84|3265.83|3257.13|3266.9|3258.2|3264.8|3256.1|33
1629685630000|2021-08-23 02:27:10|3265.81|3257.11|3267.1|3258.4|3267.1|3258.4|3265.07|3256.37|29
1629685640000|2021-08-23 02:27:20|3266.63|3257.93|3267.19|3258.49|3267.19|3258.49|3266.53|3257.83|26
1629685650000|2021-08-23 02:27:30|3267.2|3258.5|3266.77|3258.07|3267.43|3258.73|3266.77|3258.07|28
1629685660000|2021-08-23 02:27:40|3266.66|3257.96|3265.67|3256.97|3267.22|3258.52|3265.3|3256.6|31
1629685670000|2021-08-23 02:27:50|3267|3258.3|3266.23|3257.53|3267.13|3258.43|3265.3|3256.6|17
1629685680000|2021-08-23 02:28:00|3267.15|3258.45|3265.82|3257.12|3267.15|3258.45|3265.3|3256.6|26
1629685690000|2021-08-23 02:28:10|3265.81|3257.11|3265.93|3257.23|3267.1|3258.4|3265.65|3256.95|23
1629685700000|2021-08-23 02:28:20|3265.95|3257.25|3268.46|3259.76|3268.46|3259.76|3265.53|3256.83|35
1629685710000|2021-08-23 02:28:30|3268.45|3259.75|3266.95|3258.25|3268.45|3259.75|3266.55|3257.85|34
1629685720000|2021-08-23 02:28:40|3266.94|3258.24|3267.67|3258.97|3267.68|3258.98|3266.65|3257.95|20
1629685730000|2021-08-23 02:28:50|3267.79|3259.09|3267.89|3259.19|3268.65|3259.95|3267.52|3258.82|25
1629685740000|2021-08-23 02:29:00|3267.03|3258.33|3267.5|3258.8|3269.01|3260.31|3267.03|3258.33|36
1629685750000|2021-08-23 02:29:10|3268.08|3259.38|3267.93|3259.23|3268.99|3260.29|3267.35|3258.65|23
1629685760000|2021-08-23 02:29:20|3267.92|3259.22|3265.12|3256.42|3267.92|3259.22|3265.12|3256.42|19
1629685770000|2021-08-23 02:29:30|3265.01|3256.31|3264.37|3255.67|3265.01|3256.31|3264.09|3255.39|20
1629685780000|2021-08-23 02:29:40|3264.34|3255.64|3264.31|3255.61|3265.32|3256.62|3264.31|3255.61|23
1629685790000|2021-08-23 02:29:50|3264.43|3255.73|3265|3256.3|3265.33|3256.63|3264.43|3255.73|21
1629685800000|2021-08-23 02:30:00|3264.82|3256.12|3268.43|3259.73|3268.43|3259.73|3264.75|3256.05|27
1629685810000|2021-08-23 02:30:10|3267.1|3258.4|3268.26|3259.56|3268.88|3260.18|3267.1|3258.4|31
1629685820000|2021-08-23 02:30:20|3268.06|3259.36|3268.6|3259.9|3268.83|3260.13|3267.81|3259.11|37
1629685830000|2021-08-23 02:30:30|3268.14|3259.44|3267.57|3258.87|3268.65|3259.95|3266.9|3258.2|38
1629685840000|2021-08-23 02:30:40|3267.54|3258.84|3267.35|3258.65|3268.7|3260|3267.17|3258.47|37
1629685850000|2021-08-23 02:30:50|3268.08|3259.38|3266.71|3258.01|3268.95|3260.25|3266.62|3257.92|35
1629685860000|2021-08-23 02:31:00|3266.74|3258.04|3267.67|3258.97|3268.05|3259.35|3266.7|3258|26
1629685870000|2021-08-23 02:31:10|3267.84|3259.14|3267.13|3258.43|3267.85|3259.15|3267.13|3258.43|9
1629685880000|2021-08-23 02:31:20|3267.12|3258.42|3267.68|3258.98|3267.68|3258.98|3266.95|3258.25|7
1629685890000|2021-08-23 02:31:30|3267.71|3259.01|3267.8|3259.1|3268.08|3259.38|3267.71|3259.01|10
1629685900000|2021-08-23 02:31:40|3267.77|3259.07|3267.01|3258.31|3268.04|3259.34|3267.01|3258.31|6
1629685910000|2021-08-23 02:31:50|3266.88|3258.18|3266.45|3257.75|3267.51|3258.81|3266.41|3257.71|21
1629685920000|2021-08-23 02:32:00|3266.65|3257.95|3267.51|3258.81|3267.64|3258.94|3266.46|3257.76|33
1629685930000|2021-08-23 02:32:10|3267.48|3258.78|3267.37|3258.67|3267.65|3258.95|3266.82|3258.12|29
1629685940000|2021-08-23 02:32:20|3267.38|3258.68|3267.55|3258.85|3267.65|3258.95|3266.95|3258.25|22
1629685950000|2021-08-23 02:32:30|3267.39|3258.69|3269.38|3260.68|3269.38|3260.68|3267.13|3258.43|35
1629685960000|2021-08-23 02:32:40|3268.48|3259.78|3269.29|3260.59|3269.94|3261.24|3267.96|3259.26|35
1629685970000|2021-08-23 02:32:50|3268.75|3260.05|3268.11|3259.41|3269.05|3260.35|3268.02|3259.32|36
1629685980000|2021-08-23 02:33:00|3268.2|3259.5|3268.75|3260.05|3268.87|3260.17|3268.09|3259.39|31
1629685990000|2021-08-23 02:33:10|3268.74|3260.04|3269.08|3260.38|3269.12|3260.42|3267.96|3259.26|35
1629686000000|2021-08-23 02:33:20|3268.98|3260.28|3268.15|3259.45|3268.98|3260.28|3268.15|3259.45|5
1629686010000|2021-08-23 02:33:30|3268.28|3259.58|3268.24|3259.54|3268.28|3259.58|3267.98|3259.28|6
1629686020000|2021-08-23 02:33:40|3268.28|3259.58|3268.24|3259.54|3268.28|3259.58|3268.24|3259.54|2
1629686030000|2021-08-23 02:33:50|3268.35|3259.65|3268.42|3259.72|3268.73|3260.03|3267.6|3258.9|12
1629686040000|2021-08-23 02:34:00|3268.55|3259.85|3268.12|3259.42|3268.6|3259.9|3267.72|3259.02|12
1629686050000|2021-08-23 02:34:10|3268.11|3259.41|3268.1|3259.4|3268.79|3260.09|3267.94|3259.24|14
1629686060000|2021-08-23 02:34:20|3268.6|3259.9|3271|3262.3|3271.28|3262.58|3268.32|3259.62|21
1629686070000|2021-08-23 02:34:30|3271.21|3262.51|3271.5|3262.8|3271.5|3262.8|3271.21|3262.51|8
1629686080000|2021-08-23 02:34:40|3271.56|3262.86|3270.28|3261.58|3271.56|3262.86|3269.72|3261.02|19
1629686090000|2021-08-23 02:34:50|3270.45|3261.75|3269.83|3261.13|3270.58|3261.88|3269.83|3261.13|16
1629686100000|2021-08-23 02:35:00|3270.22|3261.52|3271.16|3262.46|3272.27|3263.57|3269.83|3261.13|29
1629686110000|2021-08-23 02:35:10|3271.19|3262.49|3271.46|3262.76|3271.95|3263.25|3270.96|3262.26|26
1629686120000|2021-08-23 02:35:20|3271.41|3262.71|3271.64|3262.94|3271.79|3263.09|3271.11|3262.41|32
1629686130000|2021-08-23 02:35:30|3271.61|3262.91|3271.92|3263.22|3272.54|3263.84|3271.6|3262.9|29
1629686140000|2021-08-23 02:35:40|3272.6|3263.9|3272.82|3264.12|3273.76|3265.06|3272.6|3263.9|31
1629686150000|2021-08-23 02:35:50|3272.69|3263.99|3272.37|3263.67|3272.77|3264.07|3272.37|3263.67|33
1629686160000|2021-08-23 02:36:00|3272.31|3263.61|3272.6|3263.9|3272.92|3264.22|3272.13|3263.43|31
1629686170000|2021-08-23 02:36:10|3272.67|3263.97|3272.18|3263.48|3272.99|3264.29|3272.18|3263.48|34
1629686180000|2021-08-23 02:36:20|3272.16|3263.46|3271.78|3263.08|3272.91|3264.21|3271.78|3263.08|36
1629686190000|2021-08-23 02:36:30|3271.75|3263.05|3271.61|3262.91|3272.85|3264.15|3271.49|3262.79|24
1629686200000|2021-08-23 02:36:40|3271.66|3262.96|3271.63|3262.93|3272.36|3263.66|3271.63|3262.93|26
1629686210000|2021-08-23 02:36:50|3271.61|3262.91|3272.27|3263.57|3272.27|3263.57|3271.54|3262.84|26
1629686220000|2021-08-23 02:37:00|3272.32|3263.62|3272.69|3263.99|3273.22|3264.52|3270.98|3262.28|30
1629686230000|2021-08-23 02:37:10|3272.79|3264.09|3272.62|3263.92|3273.02|3264.32|3272.62|3263.92|23
1629686240000|2021-08-23 02:37:20|3272.47|3263.77|3270.9|3262.2|3272.47|3263.77|3270.89|3262.19|34
1629686250000|2021-08-23 02:37:30|3270.92|3262.22|3271.71|3263.01|3271.98|3263.28|3270.46|3261.76|36
1629686260000|2021-08-23 02:37:40|3271.97|3263.27|3272.68|3263.98|3273.51|3264.81|3271.73|3263.03|40
1629686270000|2021-08-23 02:37:50|3272.63|3263.93|3273.22|3264.52|3273.75|3265.05|3272.55|3263.85|33
1629686280000|2021-08-23 02:38:00|3273.18|3264.48|3273.78|3265.08|3274.13|3265.43|3272.97|3264.27|37
1629686290000|2021-08-23 02:38:10|3273.73|3265.03|3273.78|3265.08|3274.23|3265.53|3273.65|3264.95|26
1629686300000|2021-08-23 02:38:20|3273.77|3265.07|3275.35|3266.65|3275.55|3266.85|3273.24|3264.54|37
1629686310000|2021-08-23 02:38:30|3275.18|3266.48|3275.63|3266.93|3275.65|3266.95|3275.1|3266.4|17
1629686320000|2021-08-23 02:38:40|3275.55|3266.85|3275.21|3266.51|3275.76|3267.06|3275.09|3266.39|29
1629686330000|2021-08-23 02:38:50|3274.62|3265.92|3274.91|3266.21|3275.27|3266.57|3273.9|3265.2|32
1629686340000|2021-08-23 02:39:00|3273.94|3265.24|3275.04|3266.34|3276.05|3267.35|3273.91|3265.21|32
1629686350000|2021-08-23 02:39:10|3275.3|3266.6|3275.34|3266.64|3276.19|3267.49|3274.45|3265.75|32
1629686360000|2021-08-23 02:39:20|3275.2|3266.5|3275.23|3266.53|3276.14|3267.44|3274.42|3265.72|35
1629686370000|2021-08-23 02:39:30|3274.92|3266.22|3274.65|3265.95|3275.68|3266.98|3274.45|3265.75|34
1629686380000|2021-08-23 02:39:40|3275.42|3266.72|3274.4|3265.7|3275.42|3266.72|3274.38|3265.68|25
1629686390000|2021-08-23 02:39:50|3274.39|3265.69|3273.94|3265.24|3274.5|3265.8|3273.75|3265.05|26
1629686400000|2021-08-23 02:40:00|3274.18|3265.48|3274.34|3265.64|3274.94|3266.24|3273.77|3265.07|25
1629686410000|2021-08-23 02:40:10|3274.38|3265.68|3274.81|3266.11|3275.06|3266.36|3274.38|3265.68|15
1629686420000|2021-08-23 02:40:20|3274.9|3266.2|3281.5|3272.8|3281.57|3272.87|3274.9|3266.2|34
1629686430000|2021-08-23 02:40:30|3281.51|3272.81|3279.29|3270.59|3281.78|3273.08|3279.17|3270.47|39
1629686440000|2021-08-23 02:40:40|3279.37|3270.67|3281.45|3272.75|3281.79|3273.09|3278.6|3269.9|37
1629686450000|2021-08-23 02:40:50|3281.14|3272.44|3281.7|3273|3282.43|3273.73|3280.75|3272.05|37
1629686460000|2021-08-23 02:41:00|3281.68|3272.98|3281.97|3273.27|3283.7|3275|3281.68|3272.98|37
1629686470000|2021-08-23 02:41:10|3282.11|3273.41|3284.33|3275.63|3284.33|3275.63|3281.25|3272.55|37
1629686480000|2021-08-23 02:41:20|3284.23|3275.53|3286.67|3277.97|3286.8|3278.1|3284.23|3275.53|36
1629686490000|2021-08-23 02:41:30|3286.72|3278.02|3286.12|3277.42|3287.21|3278.51|3285.7|3277|38
1629686500000|2021-08-23 02:41:40|3286.32|3277.62|3286.52|3277.82|3287.76|3279.06|3285.56|3276.86|39
1629686510000|2021-08-23 02:41:50|3286.37|3277.67|3287.21|3278.51|3287.87|3279.17|3285.29|3276.59|39
1629686520000|2021-08-23 02:42:00|3287.29|3278.59|3286.87|3278.17|3289.71|3281.01|3286.45|3277.75|37
1629686530000|2021-08-23 02:42:10|3287.66|3278.96|3286.16|3277.46|3289.02|3280.32|3286.16|3277.46|39
1629686540000|2021-08-23 02:42:20|3286.11|3277.41|3285.21|3276.51|3286.5|3277.8|3284.28|3275.58|38
1629686550000|2021-08-23 02:42:30|3285.32|3276.62|3281.61|3272.91|3285.32|3276.62|3281.58|3272.88|39
1629686560000|2021-08-23 02:42:40|3281.48|3272.78|3277.91|3269.21|3281.54|3272.84|3277.91|3269.21|39
1629686570000|2021-08-23 02:42:50|3277.72|3269.02|3270.85|3262.15|3277.89|3269.19|3270.85|3262.15|39
1629686580000|2021-08-23 02:43:00|3271.49|3262.79|3267.71|3259.01|3272.4|3263.7|3267.71|3259.01|39
1629686590000|2021-08-23 02:43:10|3267.57|3258.87|3271.25|3262.55|3271.43|3262.73|3267.4|3258.7|38
1629686600000|2021-08-23 02:43:20|3271.48|3262.78|3274.44|3265.74|3274.63|3265.93|3271.48|3262.78|40
1629686610000|2021-08-23 02:43:30|3274.46|3265.76|3276.11|3267.41|3276.19|3267.49|3274.19|3265.49|36
1629686620000|2021-08-23 02:43:40|3276.07|3267.37|3278.51|3269.81|3278.51|3269.81|3275.75|3267.05|39
1629686630000|2021-08-23 02:43:50|3278.36|3269.66|3279.18|3270.48|3279.91|3271.21|3278.3|3269.6|40
1629686640000|2021-08-23 02:44:00|3279.29|3270.59|3280.64|3271.94|3280.64|3271.94|3279.29|3270.59|39
1629686650000|2021-08-23 02:44:10|3280.41|3271.71|3281.62|3272.92|3281.62|3272.92|3278.84|3270.14|37
1629686660000|2021-08-23 02:44:20|3281.8|3273.1|3284.69|3275.99|3284.69|3275.99|3281.7|3273|38
1629686670000|2021-08-23 02:44:30|3284.82|3276.12|3283.82|3275.12|3285.91|3277.21|3283.82|3275.12|38
1629686680000|2021-08-23 02:44:40|3283.9|3275.2|3280.15|3271.45|3283.93|3275.23|3279.84|3271.14|37
1629686690000|2021-08-23 02:44:50|3280.61|3271.91|3284.39|3275.69|3284.39|3275.69|3280.61|3271.91|36
1629686700000|2021-08-23 02:45:00|3284.48|3275.78|3285.22|3276.52|3285.8|3277.1|3284.45|3275.75|29
1629686710000|2021-08-23 02:45:10|3285.9|3277.2|3286.16|3277.46|3287.1|3278.4|3285.31|3276.61|36
1629686720000|2021-08-23 02:45:20|3286.17|3277.47|3287.98|3279.28|3288.01|3279.31|3286.17|3277.47|34
1629686730000|2021-08-23 02:45:30|3288.01|3279.31|3288.76|3280.06|3288.76|3280.06|3287.32|3278.62|34
1629686740000|2021-08-23 02:45:40|3289.17|3280.47|3289.07|3280.37|3289.81|3281.11|3288.98|3280.28|37
1629686750000|2021-08-23 02:45:50|3289.19|3280.49|3290.6|3281.9|3290.6|3281.9|3289.17|3280.47|37
1629686760000|2021-08-23 02:46:00|3290.76|3282.06|3290.45|3281.75|3290.87|3282.17|3289.19|3280.49|38
1629686770000|2021-08-23 02:46:10|3290.51|3281.81|3291.77|3283.07|3292.09|3283.39|3290.37|3281.67|36
1629686780000|2021-08-23 02:46:20|3291.97|3283.27|3290.63|3281.93|3292.15|3283.45|3290.63|3281.93|30
1629686790000|2021-08-23 02:46:30|3290.88|3282.18|3292.06|3283.36|3292.3|3283.6|3290.79|3282.09|38
1629686800000|2021-08-23 02:46:40|3291.95|3283.25|3291.32|3282.62|3292.81|3284.11|3291.32|3282.62|29
1629686810000|2021-08-23 02:46:50|3291.34|3282.64|3292.48|3283.78|3292.65|3283.95|3291.34|3282.64|22
1629686820000|2021-08-23 02:47:00|3292.49|3283.79|3291.53|3282.83|3292.49|3283.79|3291.53|3282.83|16
1629686830000|2021-08-23 02:47:10|3291.45|3282.75|3290.53|3281.83|3291.79|3283.09|3290.53|3281.83|27
1629686840000|2021-08-23 02:47:20|3290.49|3281.79|3290.93|3282.23|3291.67|3282.97|3289.9|3281.2|32
1629686850000|2021-08-23 02:47:30|3290.9|3282.2|3290.99|3282.29|3291.32|3282.62|3290.04|3281.34|33
1629686860000|2021-08-23 02:47:40|3291.01|3282.31|3291.68|3282.98|3292.61|3283.91|3291.01|3282.31|26
1629686870000|2021-08-23 02:47:50|3291.92|3283.22|3292.07|3283.37|3292.85|3284.15|3291.14|3282.44|39
1629686880000|2021-08-23 02:48:00|3292.24|3283.54|3291.71|3283.01|3292.24|3283.54|3291.23|3282.53|36
1629686890000|2021-08-23 02:48:10|3291.87|3283.17|3292.24|3283.54|3292.62|3283.92|3291.84|3283.14|39
1629686900000|2021-08-23 02:48:20|3292.26|3283.56|3292.17|3283.47|3292.76|3284.06|3291.7|3283|27
1629686910000|2021-08-23 02:48:30|3292.18|3283.48|3292.17|3283.47|3292.18|3283.48|3292.17|3283.47|2
1629686920000|2021-08-23 02:48:40|3292.19|3283.49|3292.38|3283.68|3292.43|3283.73|3292.17|3283.47|17
1629686930000|2021-08-23 02:48:50|3292.41|3283.71|3292.6|3283.9|3292.62|3283.92|3292.41|3283.71|7
1629686940000|2021-08-23 02:49:00|3292.63|3283.93|3292.59|3283.89|3292.63|3283.93|3292.59|3283.89|5
1629686950000|2021-08-23 02:49:10|3292.76|3284.06|3292.94|3284.24|3293.42|3284.72|3292.76|3284.06|9
1629686960000|2021-08-23 02:49:20|3292.91|3284.21|3294.11|3285.41|3294.24|3285.54|3292.91|3284.21|21
1629686970000|2021-08-23 02:49:30|3294.32|3285.62|3294.08|3285.38|3294.56|3285.86|3293.46|3284.76|33
1629686980000|2021-08-23 02:49:40|3294.43|3285.73|3294.57|3285.87|3295.1|3286.4|3293.83|3285.13|36
1629686990000|2021-08-23 02:49:50|3295.36|3286.66|3295.34|3286.64|3296.18|3287.48|3294.86|3286.16|33
1629687000000|2021-08-23 02:50:00|3295.11|3286.41|3296.59|3287.89|3296.59|3287.89|3294.14|3285.44|30
1629687010000|2021-08-23 02:50:10|3295.73|3287.03|3296.52|3287.82|3297.28|3288.58|3295.22|3286.52|28
1629687020000|2021-08-23 02:50:20|3296.57|3287.87|3297.26|3288.56|3297.26|3288.56|3296.5|3287.8|29
1629687030000|2021-08-23 02:50:30|3297.27|3288.57|3297.97|3289.27|3297.97|3289.27|3297.2|3288.5|31
1629687040000|2021-08-23 02:50:40|3297.92|3289.22|3298.17|3289.47|3298.25|3289.55|3297.84|3289.14|31
1629687050000|2021-08-23 02:50:50|3298.12|3289.42|3298.74|3290.04|3298.76|3290.06|3298.04|3289.34|33
1629687060000|2021-08-23 02:51:00|3298.72|3290.02|3299.86|3291.16|3301.1|3292.4|3298.26|3289.56|38
1629687070000|2021-08-23 02:51:10|3300|3291.3|3299.94|3291.24|3300.3|3291.6|3299.94|3291.24|28
1629687080000|2021-08-23 02:51:20|3299.97|3291.27|3300.2|3291.5|3300.23|3291.53|3299.94|3291.24|18
1629687090000|2021-08-23 02:51:30|3299.97|3291.27|3299.37|3290.67|3300.26|3291.56|3299.27|3290.57|24
1629687100000|2021-08-23 02:51:40|3299.35|3290.65|3300.51|3291.81|3300.53|3291.83|3299.35|3290.65|30
1629687110000|2021-08-23 02:51:50|3300.55|3291.85|3301.84|3293.14|3301.91|3293.21|3299.49|3290.79|34
1629687120000|2021-08-23 02:52:00|3301.91|3293.21|3301.05|3292.35|3302.37|3293.67|3301.05|3292.35|33
1629687130000|2021-08-23 02:52:10|3301.44|3292.74|3302.83|3294.13|3303.31|3294.61|3301.44|3292.74|35
1629687140000|2021-08-23 02:52:20|3302.81|3294.11|3302.87|3294.17|3303.47|3294.77|3301.88|3293.18|38
1629687150000|2021-08-23 02:52:30|3302.81|3294.11|3303.59|3294.89|3303.68|3294.98|3302.81|3294.11|37
1629687160000|2021-08-23 02:52:40|3303.65|3294.95|3304.14|3295.44|3304.19|3295.49|3303.65|3294.95|10
1629687170000|2021-08-23 02:52:50|3303.75|3295.05|3304.53|3295.83|3304.53|3295.83|3303.49|3294.79|16
1629687180000|2021-08-23 02:53:00|3304.5|3295.8|3307.5|3298.8|3307.53|3298.83|3304.5|3295.8|38
1629687190000|2021-08-23 02:53:10|3307.49|3298.79|3306.07|3297.37|3307.72|3299.02|3305.73|3297.03|27
1629687200000|2021-08-23 02:53:20|3306.21|3297.51|3303.88|3295.18|3306.22|3297.52|3303.66|3294.96|30
1629687210000|2021-08-23 02:53:30|3303.89|3295.19|3304.27|3295.57|3305.46|3296.76|3303.89|3295.19|39
1629687220000|2021-08-23 02:53:40|3304.32|3295.62|3305.8|3297.1|3305.9|3297.2|3304.32|3295.62|34
1629687230000|2021-08-23 02:53:50|3305.78|3297.08|3306.94|3298.24|3307.15|3298.45|3305.33|3296.63|36
1629687240000|2021-08-23 02:54:00|3306.83|3298.13|3306.5|3297.8|3307.16|3298.46|3305.88|3297.18|35
1629687250000|2021-08-23 02:54:10|3306.77|3298.07|3306.77|3298.07|3307.43|3298.73|3306.33|3297.63|36
1629687260000|2021-08-23 02:54:20|3306.97|3298.27|3307.03|3298.33|3307.05|3298.35|3306.67|3297.97|35
1629687270000|2021-08-23 02:54:30|3307.07|3298.37|3307.45|3298.75|3307.67|3298.97|3306.7|3298|25
1629687280000|2021-08-23 02:54:40|3307.3|3298.6|3306.18|3297.48|3307.36|3298.66|3306.15|3297.45|38
1629687290000|2021-08-23 02:54:50|3305.86|3297.16|3304.16|3295.46|3305.86|3297.16|3303.58|3294.88|38
1629687300000|2021-08-23 02:55:00|3304.1|3295.4|3306.75|3298.05|3307.11|3298.41|3303.91|3295.21|37
1629687310000|2021-08-23 02:55:10|3306.85|3298.15|3304.93|3296.23|3307.28|3298.58|3304.93|3296.23|39
1629687320000|2021-08-23 02:55:20|3304.95|3296.25|3306.35|3297.65|3306.58|3297.88|3304.54|3295.84|35
1629687330000|2021-08-23 02:55:30|3306.3|3297.6|3306.42|3297.72|3306.79|3298.09|3306.3|3297.6|25
1629687340000|2021-08-23 02:55:40|3306.35|3297.65|3306.63|3297.93|3307.21|3298.51|3306.35|3297.65|28
1629687350000|2021-08-23 02:55:50|3306.64|3297.94|3306.66|3297.96|3307.1|3298.4|3306.6|3297.9|32
1629687360000|2021-08-23 02:56:00|3306.65|3297.95|3307.83|3299.13|3307.88|3299.18|3306.65|3297.95|17
1629687370000|2021-08-23 02:56:10|3307.84|3299.14|3309.4|3300.7|3310.05|3301.35|3307.51|3298.81|28
1629687380000|2021-08-23 02:56:20|3309.42|3300.72|3309.4|3300.7|3309.47|3300.77|3308.77|3300.07|27
1629687390000|2021-08-23 02:56:30|3309.41|3300.71|3306.67|3297.97|3309.43|3300.73|3306.67|3297.97|36
1629687400000|2021-08-23 02:56:40|3306.74|3298.04|3308.79|3300.09|3308.79|3300.09|3306.35|3297.65|23
1629687410000|2021-08-23 02:56:50|3308.76|3300.06|3307.33|3298.63|3308.86|3300.16|3307.21|3298.51|32
1629687420000|2021-08-23 02:57:00|3307|3298.3|3307.46|3298.76|3307.56|3298.86|3307|3298.3|21
1629687430000|2021-08-23 02:57:10|3307.48|3298.78|3303.64|3294.94|3307.48|3298.78|3303.64|3294.94|23
1629687440000|2021-08-23 02:57:20|3303.66|3294.96|3302.55|3293.85|3303.66|3294.96|3302.55|3293.85|39
1629687450000|2021-08-23 02:57:30|3302.66|3293.96|3302.99|3294.29|3303.26|3294.56|3302.66|3293.96|33
1629687460000|2021-08-23 02:57:40|3303.01|3294.31|3302.63|3293.93|3303.01|3294.31|3301.99|3293.29|28
1629687470000|2021-08-23 02:57:50|3302.59|3293.89|3306.46|3297.76|3306.49|3297.79|3302.59|3293.89|35
1629687480000|2021-08-23 02:58:00|3306.43|3297.73|3306.81|3298.11|3307.74|3299.04|3306.34|3297.64|30
1629687490000|2021-08-23 02:58:10|3306.62|3297.92|3304.08|3295.38|3306.86|3298.16|3303.79|3295.09|38
1629687500000|2021-08-23 02:58:20|3304.15|3295.45|3305.24|3296.54|3305.36|3296.66|3303.64|3294.94|40
1629687510000|2021-08-23 02:58:30|3305.23|3296.53|3306.14|3297.44|3306.17|3297.47|3305.02|3296.32|37
1629687520000|2021-08-23 02:58:40|3306.11|3297.41|3305.48|3296.78|3306.49|3297.79|3305.48|3296.78|38
1629687530000|2021-08-23 02:58:50|3305.4|3296.7|3304.98|3296.28|3305.55|3296.85|3303.75|3295.05|38
1629687540000|2021-08-23 02:59:00|3304.75|3296.05|3305.19|3296.49|3305.31|3296.61|3304.03|3295.33|33
1629687550000|2021-08-23 02:59:10|3304.66|3295.96|3305.02|3296.32|3305.32|3296.62|3304.64|3295.94|33
1629687560000|2021-08-23 02:59:20|3305|3296.3|3303.49|3294.79|3305.01|3296.31|3303.36|3294.66|40
1629687570000|2021-08-23 02:59:30|3303.56|3294.86|3303.4|3294.7|3304.44|3295.74|3303.26|3294.56|39
1629687580000|2021-08-23 02:59:40|3303.43|3294.73|3302.21|3293.51|3303.51|3294.81|3302.05|3293.35|28
1629687590000|2021-08-23 02:59:50|3302.09|3293.39|3302.56|3293.86|3302.61|3293.91|3302|3293.3|17
1629687600000|2021-08-23 03:00:00|3302.54|3293.84|3306.84|3298.14|3307.63|3298.93|3302.52|3293.82|36
1629687610000|2021-08-23 03:00:10|3306.73|3298.03|3308|3299.3|3308.04|3299.34|3306.66|3297.96|35
1629687620000|2021-08-23 03:00:20|3307.87|3299.17|3310.45|3301.75|3310.45|3301.75|3307.81|3299.11|36
1629687630000|2021-08-23 03:00:30|3310.65|3301.95|3315.24|3306.54|3315.42|3306.72|3310.32|3301.62|35
1629687640000|2021-08-23 03:00:40|3315.11|3306.41|3318.7|3310|3318.73|3310.03|3312.11|3303.41|34
1629687650000|2021-08-23 03:00:50|3318.66|3309.96|3318.17|3309.47|3319.63|3310.93|3316.74|3308.04|39
1629687660000|2021-08-23 03:01:00|3317.24|3308.54|3319.75|3311.05|3320.43|3311.73|3316.27|3307.57|40
1629687670000|2021-08-23 03:01:10|3319.74|3311.04|3320.81|3312.11|3321.12|3312.42|3319.74|3311.04|36
1629687680000|2021-08-23 03:01:20|3320.86|3312.16|3320.97|3312.27|3321.09|3312.39|3320.66|3311.96|30
1629687690000|2021-08-23 03:01:30|3321.05|3312.35|3321.04|3312.34|3321.13|3312.43|3320.95|3312.25|16
1629687700000|2021-08-23 03:01:40|3321.03|3312.33|3321.37|3312.67|3321.55|3312.85|3320.7|3312|30
1629687710000|2021-08-23 03:01:50|3321.41|3312.71|3321.35|3312.65|3321.95|3313.25|3321.35|3312.65|30
1629687720000|2021-08-23 03:02:00|3321.26|3312.56|3320.52|3311.82|3321.62|3312.92|3320.33|3311.63|37
1629687730000|2021-08-23 03:02:10|3320.01|3311.31|3323.12|3314.42|3323.12|3314.42|3319.88|3311.18|37
1629687740000|2021-08-23 03:02:20|3322.86|3314.16|3323.79|3315.09|3323.9|3315.2|3322.81|3314.11|31
1629687750000|2021-08-23 03:02:30|3323.78|3315.08|3325.49|3316.79|3325.49|3316.79|3323.69|3314.99|32
1629687760000|2021-08-23 03:02:40|3325.63|3316.93|3320.92|3312.22|3325.63|3316.93|3320.8|3312.1|34
1629687770000|2021-08-23 03:02:50|3320.95|3312.25|3322.72|3314.02|3322.75|3314.05|3320.95|3312.25|36
1629687780000|2021-08-23 03:03:00|3322.84|3314.14|3321.7|3313|3323.72|3315.02|3320.93|3312.23|38
1629687790000|2021-08-23 03:03:10|3321|3312.3|3319.57|3310.87|3321.22|3312.52|3319.22|3310.52|35
1629687800000|2021-08-23 03:03:20|3319.34|3310.64|3319.07|3310.37|3319.51|3310.81|3318.88|3310.18|35
1629687810000|2021-08-23 03:03:30|3319.09|3310.39|3320.5|3311.8|3320.53|3311.83|3319.05|3310.35|27
1629687820000|2021-08-23 03:03:40|3320.4|3311.7|3319.23|3310.53|3320.4|3311.7|3319.16|3310.46|34
1629687830000|2021-08-23 03:03:50|3319.19|3310.49|3319.32|3310.62|3320.07|3311.37|3319.13|3310.43|33
1629687840000|2021-08-23 03:04:00|3319.27|3310.57|3317.95|3309.25|3319.44|3310.74|3317.61|3308.91|37
1629687850000|2021-08-23 03:04:10|3317.77|3309.07|3319.89|3311.19|3319.95|3311.25|3317.7|3309|35
1629687860000|2021-08-23 03:04:20|3319.4|3310.7|3320.01|3311.31|3320.69|3311.99|3319.33|3310.63|39
1629687870000|2021-08-23 03:04:30|3320.09|3311.39|3317.69|3308.99|3320.28|3311.58|3317.52|3308.82|37
1629687880000|2021-08-23 03:04:40|3317.73|3309.03|3316.93|3308.23|3317.79|3309.09|3316.79|3308.09|28
1629687890000|2021-08-23 03:04:50|3317|3308.3|3317.81|3309.11|3318.68|3309.98|3317|3308.3|36
1629687900000|2021-08-23 03:05:00|3317.6|3308.9|3319.59|3310.89|3319.68|3310.98|3317.5|3308.8|26
1629687910000|2021-08-23 03:05:10|3319.52|3310.82|3319.71|3311.01|3319.8|3311.1|3319.52|3310.82|29
1629687920000|2021-08-23 03:05:20|3319.74|3311.04|3320.99|3312.29|3321.04|3312.34|3319.74|3311.04|28
1629687930000|2021-08-23 03:05:30|3321.24|3312.54|3322.44|3313.74|3322.76|3314.06|3321.13|3312.43|33
1629687940000|2021-08-23 03:05:40|3322.42|3313.72|3325.14|3316.44|3325.67|3316.97|3322.42|3313.72|23
1629687950000|2021-08-23 03:05:50|3325.67|3316.97|3328.15|3319.45|3328.29|3319.59|3325.1|3316.4|34
1629687960000|2021-08-23 03:06:00|3328.29|3319.59|3328.83|3320.13|3329.01|3320.31|3328.25|3319.55|34
1629687970000|2021-08-23 03:06:10|3329|3320.3|3329.2|3320.5|3330.23|3321.53|3328.94|3320.24|33
1629687980000|2021-08-23 03:06:20|3329.11|3320.41|3328.52|3319.82|3329.11|3320.41|3328.45|3319.75|28
1629687990000|2021-08-23 03:06:30|3328.49|3319.79|3328.24|3319.54|3328.51|3319.81|3327.2|3318.5|31
1629688000000|2021-08-23 03:06:40|3329.13|3320.43|3329.38|3320.68|3329.84|3321.14|3328.45|3319.75|22
1629688010000|2021-08-23 03:06:50|3329.21|3320.51|3329.79|3321.09|3330.58|3321.88|3329.21|3320.51|32
1629688020000|2021-08-23 03:07:00|3329.73|3321.03|3329.26|3320.56|3329.79|3321.09|3327.41|3318.71|39
1629688030000|2021-08-23 03:07:10|3329.43|3320.73|3331.65|3322.95|3331.65|3322.95|3329.38|3320.68|35
1629688040000|2021-08-23 03:07:20|3331.72|3323.02|3333.12|3324.42|3333.75|3325.05|3331.72|3323.02|39
1629688050000|2021-08-23 03:07:30|3332.99|3324.29|3330.75|3322.05|3333.17|3324.47|3330.75|3322.05|39
1629688060000|2021-08-23 03:07:40|3330.45|3321.75|3331.36|3322.66|3331.84|3323.14|3330.22|3321.52|32
1629688070000|2021-08-23 03:07:50|3331.47|3322.77|3331.44|3322.74|3331.95|3323.25|3330.59|3321.89|28
1629688080000|2021-08-23 03:08:00|3331.48|3322.78|3332.31|3323.61|3332.35|3323.65|3331.48|3322.78|33
1629688090000|2021-08-23 03:08:10|3332.35|3323.65|3331.74|3323.04|3332.35|3323.65|3331.05|3322.35|34
1629688100000|2021-08-23 03:08:20|3331.75|3323.05|3332.61|3323.91|3332.7|3324|3331.75|3323.05|29
1629688110000|2021-08-23 03:08:30|3332.57|3323.87|3332.54|3323.84|3332.73|3324.03|3332.44|3323.74|27
1629688120000|2021-08-23 03:08:40|3332.34|3323.64|3332.74|3324.04|3332.84|3324.14|3331.4|3322.7|37
1629688130000|2021-08-23 03:08:50|3332.88|3324.18|3332.1|3323.4|3333.34|3324.64|3331.82|3323.12|32
1629688140000|2021-08-23 03:09:00|3331.96|3323.26|3332.24|3323.54|3332.24|3323.54|3331.72|3323.02|36
1629688150000|2021-08-23 03:09:10|3332.01|3323.31|3333.75|3325.05|3333.9|3325.2|3331.43|3322.73|38
1629688160000|2021-08-23 03:09:20|3333.54|3324.84|3334.19|3325.49|3334.19|3325.49|3332.67|3323.97|37
1629688170000|2021-08-23 03:09:30|3334.23|3325.53|3334.66|3325.96|3338.34|3329.64|3334.23|3325.53|40
1629688180000|2021-08-23 03:09:40|3335.2|3326.5|3334.87|3326.17|3335.54|3326.84|3333.81|3325.11|38
1629688190000|2021-08-23 03:09:50|3334.5|3325.8|3335.8|3327.1|3336.31|3327.61|3334.42|3325.72|37
1629688200000|2021-08-23 03:10:00|3335.69|3326.99|3338.78|3330.08|3338.92|3330.22|3335.69|3326.99|39
1629688210000|2021-08-23 03:10:10|3339.11|3330.41|3335.96|3327.26|3339.11|3330.41|3335.5|3326.8|36
1629688220000|2021-08-23 03:10:20|3335.83|3327.13|3335.92|3327.22|3336.08|3327.38|3335.26|3326.56|40
1629688230000|2021-08-23 03:10:30|3335.75|3327.05|3337.9|3329.2|3338.59|3329.89|3335.75|3327.05|40
1629688240000|2021-08-23 03:10:40|3337.84|3329.14|3339.45|3330.75|3339.46|3330.76|3337.61|3328.91|31
1629688250000|2021-08-23 03:10:50|3339.52|3330.82|3339.86|3331.16|3340.35|3331.65|3339.52|3330.82|27
1629688260000|2021-08-23 03:11:00|3339.61|3330.91|3341.2|3332.5|3343.48|3334.78|3339.61|3330.91|37
1629688270000|2021-08-23 03:11:10|3341.25|3332.55|3341.7|3333|3341.7|3333|3341.12|3332.42|31
1629688280000|2021-08-23 03:11:20|3341.75|3333.05|3341.72|3333.02|3342.3|3333.6|3341.72|3333.02|34
1629688290000|2021-08-23 03:11:30|3341.68|3332.98|3339.47|3330.77|3341.94|3333.24|3338.82|3330.12|34
1629688300000|2021-08-23 03:11:40|3339.44|3330.74|3338.85|3330.15|3339.93|3331.23|3338.41|3329.71|37
1629688310000|2021-08-23 03:11:50|3338.84|3330.14|3337.38|3328.68|3338.91|3330.21|3336.76|3328.06|37
1629688320000|2021-08-23 03:12:00|3337.27|3328.57|3338.46|3329.76|3338.81|3330.11|3336.79|3328.09|39
1629688330000|2021-08-23 03:12:10|3338.24|3329.54|3339.59|3330.89|3339.68|3330.98|3337.29|3328.59|33
1629688340000|2021-08-23 03:12:20|3339.5|3330.8|3341.84|3333.14|3341.84|3333.14|3339.44|3330.74|30
1629688350000|2021-08-23 03:12:30|3341.88|3333.18|3342.23|3333.53|3342.78|3334.08|3341.67|3332.97|29
1629688360000|2021-08-23 03:12:40|3342.08|3333.38|3343.32|3334.62|3343.76|3335.06|3342.04|3333.34|31
1629688370000|2021-08-23 03:12:50|3343.3|3334.6|3343.36|3334.66|3344.3|3335.6|3342.12|3333.42|32
1629688380000|2021-08-23 03:13:00|3343.14|3334.44|3343.36|3334.66|3343.57|3334.87|3342.16|3333.46|37
1629688390000|2021-08-23 03:13:10|3343.24|3334.54|3342.41|3333.71|3343.24|3334.54|3341.33|3332.63|35
1629688400000|2021-08-23 03:13:20|3342.4|3333.7|3342.84|3334.14|3342.93|3334.23|3341.92|3333.22|31
1629688410000|2021-08-23 03:13:30|3342.69|3333.99|3342.03|3333.33|3343.86|3335.16|3341.7|3333|27
1629688420000|2021-08-23 03:13:40|3342.17|3333.47|3344.88|3336.18|3344.9|3336.2|3342.1|3333.4|36
1629688430000|2021-08-23 03:13:50|3344.83|3336.13|3347|3338.3|3347.86|3339.16|3344.76|3336.06|36
1629688440000|2021-08-23 03:14:00|3347.88|3339.18|3349.66|3340.96|3349.66|3340.96|3347.29|3338.59|40
1629688450000|2021-08-23 03:14:10|3349.83|3341.13|3349.93|3341.23|3350.81|3342.11|3349.13|3340.43|33
1629688460000|2021-08-23 03:14:20|3349.04|3340.34|3349.6|3340.9|3352.23|3343.53|3348.46|3339.76|37
1629688470000|2021-08-23 03:14:30|3349.65|3340.95|3351.93|3343.23|3353.48|3344.78|3349.6|3340.9|38
1629688480000|2021-08-23 03:14:40|3351.66|3342.96|3352.7|3344|3352.78|3344.08|3351.46|3342.76|36
1629688490000|2021-08-23 03:14:50|3352.59|3343.89|3352.95|3344.25|3353.14|3344.44|3352.29|3343.59|36
1629688500000|2021-08-23 03:15:00|3352.93|3344.23|3353.84|3345.14|3354.6|3345.9|3352.9|3344.2|40
1629688510000|2021-08-23 03:15:10|3353.49|3344.79|3350.55|3341.85|3353.49|3344.79|3350.41|3341.71|37
1629688520000|2021-08-23 03:15:20|3350.44|3341.74|3347.5|3338.8|3350.44|3341.74|3346.92|3338.22|37
1629688530000|2021-08-23 03:15:30|3347.49|3338.79|3344.78|3336.08|3347.67|3338.97|3344.78|3336.08|33
1629688540000|2021-08-23 03:15:40|3344.72|3336.02|3347.86|3339.16|3347.86|3339.16|3344.72|3336.02|37
1629688550000|2021-08-23 03:15:50|3347.78|3339.08|3347.08|3338.38|3347.8|3339.1|3347|3338.3|32
1629688560000|2021-08-23 03:16:00|3347.09|3338.39|3342.84|3334.14|3347.1|3338.4|3342.84|3334.14|31
1629688570000|2021-08-23 03:16:10|3342.83|3334.13|3342.92|3334.22|3343.34|3334.64|3340.97|3332.27|38
1629688580000|2021-08-23 03:16:20|3342.58|3333.88|3337.14|3328.44|3342.58|3333.88|3337.14|3328.44|38
1629688590000|2021-08-23 03:16:30|3336.75|3328.05|3339.49|3330.79|3339.88|3331.18|3335.06|3326.36|38
1629688600000|2021-08-23 03:16:40|3339.72|3331.02|3338.87|3330.17|3340.11|3331.41|3338.08|3329.38|39
1629688610000|2021-08-23 03:16:50|3338.88|3330.18|3339.07|3330.37|3339.33|3330.63|3338.32|3329.62|40
1629688620000|2021-08-23 03:17:00|3339.32|3330.62|3342.08|3333.38|3342.44|3333.74|3339.32|3330.62|40
1629688630000|2021-08-23 03:17:10|3342.04|3333.34|3341.46|3332.76|3342.18|3333.48|3341.16|3332.46|38
1629688640000|2021-08-23 03:17:20|3341.56|3332.86|3337.38|3328.68|3341.59|3332.89|3337.08|3328.38|38
1629688650000|2021-08-23 03:17:30|3337.32|3328.62|3332.06|3323.36|3338.61|3329.91|3332.06|3323.36|40
1629688660000|2021-08-23 03:17:40|3332.19|3323.49|3333.12|3324.42|3333.46|3324.76|3332.19|3323.49|37
1629688670000|2021-08-23 03:17:50|3333.37|3324.67|3334.48|3325.78|3334.73|3326.03|3333.09|3324.39|39
1629688680000|2021-08-23 03:18:00|3334.85|3326.15|3334.56|3325.86|3335.36|3326.66|3334.06|3325.36|37
1629688690000|2021-08-23 03:18:10|3334.47|3325.77|3336.22|3327.52|3336.31|3327.61|3334.47|3325.77|34
1629688700000|2021-08-23 03:18:20|3336.64|3327.94|3337.15|3328.45|3338.79|3330.09|3336.64|3327.94|38
1629688710000|2021-08-23 03:18:30|3337.33|3328.63|3337.59|3328.89|3340.14|3331.44|3337.13|3328.43|38
1629688720000|2021-08-23 03:18:40|3339.41|3330.71|3341.51|3332.81|3342.29|3333.59|3339.41|3330.71|39
1629688730000|2021-08-23 03:18:50|3341.34|3332.64|3340.28|3331.58|3341.56|3332.86|3340.04|3331.34|38
1629688740000|2021-08-23 03:19:00|3340.24|3331.54|3341.68|3332.98|3341.68|3332.98|3339.69|3330.99|37
1629688750000|2021-08-23 03:19:10|3341.38|3332.68|3339.58|3330.88|3341.54|3332.84|3339.45|3330.75|39
1629688760000|2021-08-23 03:19:20|3339.53|3330.83|3339.17|3330.47|3339.88|3331.18|3339.1|3330.4|33
1629688770000|2021-08-23 03:19:30|3339.27|3330.57|3338.08|3329.38|3339.32|3330.62|3336.84|3328.14|40
1629688780000|2021-08-23 03:19:40|3338.13|3329.43|3340.89|3332.19|3340.91|3332.21|3338.09|3329.39|39
1629688790000|2021-08-23 03:19:50|3340.92|3332.22|3341.35|3332.65|3341.58|3332.88|3340.64|3331.94|36
1629688800000|2021-08-23 03:20:00|3340.89|3332.19|3340.86|3332.16|3341.08|3332.38|3339.62|3330.92|39
1629688810000|2021-08-23 03:20:10|3340.76|3332.06|3341.22|3332.52|3341.75|3333.05|3340.54|3331.84|37
1629688820000|2021-08-23 03:20:20|3341.57|3332.87|3344.52|3335.82|3344.55|3335.85|3340.99|3332.29|36
1629688830000|2021-08-23 03:20:30|3344.47|3335.77|3344.62|3335.92|3345.76|3337.06|3343.88|3335.18|36
1629688840000|2021-08-23 03:20:40|3344.67|3335.97|3346.26|3337.56|3346.38|3337.68|3344.67|3335.97|37
1629688850000|2021-08-23 03:20:50|3346.3|3337.6|3345.94|3337.24|3346.67|3337.97|3345.5|3336.8|32
1629688860000|2021-08-23 03:21:00|3345.64|3336.94|3346.96|3338.26|3346.96|3338.26|3345.43|3336.73|31
1629688870000|2021-08-23 03:21:10|3346.69|3337.99|3347.12|3338.42|3348.06|3339.36|3346.69|3337.99|35
1629688880000|2021-08-23 03:21:20|3347.07|3338.37|3346.57|3337.87|3347.5|3338.8|3346.57|3337.87|29
1629688890000|2021-08-23 03:21:30|3346.62|3337.92|3345.93|3337.23|3346.62|3337.92|3345.03|3336.33|35
1629688900000|2021-08-23 03:21:40|3345.75|3337.05|3343.75|3335.05|3346.03|3337.33|3343.75|3335.05|40
1629688910000|2021-08-23 03:21:50|3343.47|3334.77|3341.57|3332.87|3343.63|3334.93|3341.21|3332.51|39
1629688920000|2021-08-23 03:22:00|3341.6|3332.9|3343.02|3334.32|3343.15|3334.45|3341.45|3332.75|39
1629688930000|2021-08-23 03:22:10|3342.86|3334.16|3342.89|3334.19|3342.98|3334.28|3342.5|3333.8|30
1629688940000|2021-08-23 03:22:20|3342.75|3334.05|3341.54|3332.84|3342.75|3334.05|3341.32|3332.62|31
1629688950000|2021-08-23 03:22:30|3341.55|3332.85|3341.09|3332.39|3341.79|3333.09|3341.09|3332.39|35
1629688960000|2021-08-23 03:22:40|3341.11|3332.41|3339.28|3330.58|3341.11|3332.41|3339.17|3330.47|37
1629688970000|2021-08-23 03:22:50|3339.19|3330.49|3338.14|3329.44|3339.19|3330.49|3338.03|3329.33|33
1629688980000|2021-08-23 03:23:00|3338.17|3329.47|3337.79|3329.09|3338.43|3329.73|3337.65|3328.95|38
1629688990000|2021-08-23 03:23:10|3337.73|3329.03|3337.18|3328.48|3337.75|3329.05|3336.74|3328.04|33
1629689000000|2021-08-23 03:23:20|3337.07|3328.37|3337.36|3328.66|3338.17|3329.47|3336.52|3327.82|37
1629689010000|2021-08-23 03:23:30|3337.26|3328.56|3337.86|3329.16|3339.13|3330.43|3337.26|3328.56|38
1629689020000|2021-08-23 03:23:40|3337.88|3329.18|3339.74|3331.04|3340.13|3331.43|3337.42|3328.72|40
1629689030000|2021-08-23 03:23:50|3339.85|3331.15|3338.98|3330.28|3339.85|3331.15|3338.29|3329.59|33
1629689040000|2021-08-23 03:24:00|3339.16|3330.46|3339.38|3330.68|3340.36|3331.66|3339.16|3330.46|36
1629689050000|2021-08-23 03:24:10|3339.17|3330.47|3337.72|3329.02|3339.17|3330.47|3337.72|3329.02|33
1629689060000|2021-08-23 03:24:20|3337.68|3328.98|3337.91|3329.21|3338.3|3329.6|3337.68|3328.98|33
1629689070000|2021-08-23 03:24:30|3337.8|3329.1|3335.82|3327.12|3337.8|3329.1|3335.2|3326.5|35
1629689080000|2021-08-23 03:24:40|3335.91|3327.21|3336.2|3327.5|3336.66|3327.96|3335.73|3327.03|40
1629689090000|2021-08-23 03:24:50|3336.56|3327.86|3335.85|3327.15|3336.63|3327.93|3335.84|3327.14|37
1629689100000|2021-08-23 03:25:00|3335.89|3327.19|3334.99|3326.29|3336.61|3327.91|3334.99|3326.29|36
1629689110000|2021-08-23 03:25:10|3334.9|3326.2|3334.88|3326.18|3335.12|3326.42|3334.74|3326.04|37
1629689120000|2021-08-23 03:25:20|3334.86|3326.16|3334.97|3326.27|3334.98|3326.28|3334.83|3326.13|32
1629689130000|2021-08-23 03:25:30|3334.85|3326.15|3335.38|3326.68|3335.38|3326.68|3334.73|3326.03|24
1629689140000|2021-08-23 03:25:40|3335.63|3326.93|3334.98|3326.28|3336.06|3327.36|3334.83|3326.13|36
1629689150000|2021-08-23 03:25:50|3335.07|3326.37|3336.17|3327.47|3336.29|3327.59|3334.83|3326.13|26
1629689160000|2021-08-23 03:26:00|3336.23|3327.53|3335.82|3327.12|3336.55|3327.85|3335.78|3327.08|33
1629689170000|2021-08-23 03:26:10|3335.81|3327.11|3336.65|3327.95|3336.65|3327.95|3335.79|3327.09|33
1629689180000|2021-08-23 03:26:20|3336.6|3327.9|3338.09|3329.39|3338.38|3329.68|3336.6|3327.9|31
1629689190000|2021-08-23 03:26:30|3338.22|3329.52|3337.14|3328.44|3338.38|3329.68|3337.14|3328.44|35
1629689200000|2021-08-23 03:26:40|3338.68|3329.98|3340.37|3331.67|3340.96|3332.26|3338.68|3329.98|33
1629689210000|2021-08-23 03:26:50|3340.38|3331.68|3340.6|3331.9|3342.76|3334.06|3340.1|3331.4|38
1629689220000|2021-08-23 03:27:00|3340.77|3332.07|3342.11|3333.41|3342.49|3333.79|3340.77|3332.07|36
1629689230000|2021-08-23 03:27:10|3341.88|3333.18|3338.73|3330.03|3341.88|3333.18|3338.68|3329.98|38
1629689240000|2021-08-23 03:27:20|3338.84|3330.14|3336.9|3328.2|3338.84|3330.14|3336.71|3328.01|37
1629689250000|2021-08-23 03:27:30|3336.7|3328|3335.97|3327.27|3337.04|3328.34|3335.87|3327.17|32
1629689260000|2021-08-23 03:27:40|3335.96|3327.26|3335.16|3326.46|3336.06|3327.36|3335.14|3326.44|36
1629689270000|2021-08-23 03:27:50|3335.23|3326.53|3335.69|3326.99|3336.15|3327.45|3335.14|3326.44|39
1629689280000|2021-08-23 03:28:00|3335.73|3327.03|3336.74|3328.04|3336.84|3328.14|3335.73|3327.03|39
1629689290000|2021-08-23 03:28:10|3336.51|3327.81|3336.55|3327.85|3337.25|3328.55|3336.49|3327.79|35
1629689300000|2021-08-23 03:28:20|3336.53|3327.83|3335.92|3327.22|3337.04|3328.34|3335.85|3327.15|33
1629689310000|2021-08-23 03:28:30|3335.83|3327.13|3335.28|3326.58|3335.83|3327.13|3335.28|3326.58|29
1629689320000|2021-08-23 03:28:40|3335.41|3326.71|3334.66|3325.96|3335.41|3326.71|3334.66|3325.96|29
1629689330000|2021-08-23 03:28:50|3334.64|3325.94|3334.08|3325.38|3334.64|3325.94|3334.08|3325.38|32
1629689340000|2021-08-23 03:29:00|3334.06|3325.36|3334.19|3325.49|3334.6|3325.9|3334.06|3325.36|31
1629689350000|2021-08-23 03:29:10|3334.63|3325.93|3334.22|3325.52|3334.63|3325.93|3334.14|3325.44|16
1629689360000|2021-08-23 03:29:20|3334.14|3325.44|3335.18|3326.48|3335.48|3326.78|3334.14|3325.44|30
1629689370000|2021-08-23 03:29:30|3335.27|3326.57|3334.52|3325.82|3335.27|3326.57|3334.52|3325.82|26
1629689380000|2021-08-23 03:29:40|3334.5|3325.8|3331.95|3323.25|3334.5|3325.8|3331.95|3323.25|34
1629689390000|2021-08-23 03:29:50|3331.8|3323.1|3331.38|3322.68|3331.8|3323.1|3331.35|3322.65|22
1629689400000|2021-08-23 03:30:00|3331.31|3322.61|3335.64|3326.94|3335.82|3327.12|3331.31|3322.61|35
1629689410000|2021-08-23 03:30:10|3335.76|3327.06|3335.59|3326.89|3336.07|3327.37|3335.19|3326.49|34
1629689420000|2021-08-23 03:30:20|3335.87|3327.17|3335.97|3327.27|3336.69|3327.99|3335.31|3326.61|33
1629689430000|2021-08-23 03:30:30|3336.38|3327.68|3335.78|3327.08|3336.46|3327.76|3335.77|3327.07|29
1629689440000|2021-08-23 03:30:40|3335.79|3327.09|3335.74|3327.04|3336.19|3327.49|3335.7|3327|30
1629689450000|2021-08-23 03:30:50|3335.87|3327.17|3336.65|3327.95|3336.71|3328.01|3335.71|3327.01|35
1629689460000|2021-08-23 03:31:00|3336.68|3327.98|3335.9|3327.2|3337.05|3328.35|3335.68|3326.98|39
1629689470000|2021-08-23 03:31:10|3336.02|3327.32|3339.01|3330.31|3340.02|3331.32|3335.91|3327.21|38
1629689480000|2021-08-23 03:31:20|3338.97|3330.27|3339.23|3330.53|3339.23|3330.53|3338.71|3330.01|39
1629689490000|2021-08-23 03:31:30|3339.02|3330.32|3339.67|3330.97|3339.9|3331.2|3339.02|3330.32|39
1629689500000|2021-08-23 03:31:40|3339.73|3331.03|3339.13|3330.43|3339.93|3331.23|3339.13|3330.43|34
1629689510000|2021-08-23 03:31:50|3339.14|3330.44|3340.11|3331.41|3340.11|3331.41|3338.36|3329.66|34
1629689520000|2021-08-23 03:32:00|3340.15|3331.45|3340.29|3331.59|3340.41|3331.71|3340.14|3331.44|30
1629689530000|2021-08-23 03:32:10|3340.38|3331.68|3340.2|3331.5|3340.43|3331.73|3340.09|3331.39|29
1629689540000|2021-08-23 03:32:20|3340.19|3331.49|3340.22|3331.52|3340.26|3331.56|3340.09|3331.39|26
1629689550000|2021-08-23 03:32:30|3340.18|3331.48|3340.44|3331.74|3340.44|3331.74|3340.18|3331.48|19
1629689560000|2021-08-23 03:32:40|3340.34|3331.64|3341.21|3332.51|3341.47|3332.77|3340.34|3331.64|35
1629689570000|2021-08-23 03:32:50|3341.23|3332.53|3342.1|3333.4|3342.1|3333.4|3341.07|3332.37|29
1629689580000|2021-08-23 03:33:00|3342.09|3333.39|3341.68|3332.98|3342.1|3333.4|3341.64|3332.94|30
1629689590000|2021-08-23 03:33:10|3341.69|3332.99|3339.68|3330.98|3341.69|3332.99|3339.68|3330.98|28
1629689600000|2021-08-23 03:33:20|3339.67|3330.97|3339.76|3331.06|3339.82|3331.12|3339.65|3330.95|27
1629689610000|2021-08-23 03:33:30|3339.69|3330.99|3339.32|3330.62|3339.75|3331.05|3338.72|3330.02|28
1629689620000|2021-08-23 03:33:40|3339.35|3330.65|3336.49|3327.79|3339.35|3330.65|3336.49|3327.79|35
1629689630000|2021-08-23 03:33:50|3336.4|3327.7|3337.48|3328.78|3337.59|3328.89|3336.17|3327.47|37
1629689640000|2021-08-23 03:34:00|3337.45|3328.75|3336.18|3327.48|3337.58|3328.88|3336.03|3327.33|38
1629689650000|2021-08-23 03:34:10|3336.12|3327.42|3334.41|3325.71|3336.25|3327.55|3334.33|3325.63|38
1629689660000|2021-08-23 03:34:20|3334.46|3325.76|3335.8|3327.1|3336.17|3327.47|3334.46|3325.76|36
1629689670000|2021-08-23 03:34:30|3336.19|3327.49|3337.42|3328.72|3337.65|3328.95|3335.73|3327.03|37
1629689680000|2021-08-23 03:34:40|3337.73|3329.03|3337.11|3328.41|3338.9|3330.2|3337.11|3328.41|35
1629689690000|2021-08-23 03:34:50|3336.98|3328.28|3335.92|3327.22|3337.01|3328.31|3335.92|3327.22|32
1629689700000|2021-08-23 03:35:00|3335.98|3327.28|3337.46|3328.76|3337.46|3328.76|3335.69|3326.99|25
1629689710000|2021-08-23 03:35:10|3337.43|3328.73|3342.02|3333.32|3342.02|3333.32|3336.96|3328.26|32
1629689720000|2021-08-23 03:35:20|3341.04|3332.34|3341.07|3332.37|3341.76|3333.06|3340.38|3331.68|39
1629689730000|2021-08-23 03:35:30|3344.13|3335.43|3344.03|3335.33|3344.28|3335.58|3343.37|3334.67|34
1629689740000|2021-08-23 03:35:40|3343.93|3335.23|3345.03|3336.33|3345.03|3336.33|3342.62|3333.92|29
1629689750000|2021-08-23 03:35:50|3345.41|3336.71|3345.67|3336.97|3345.67|3336.97|3343.18|3334.48|34
1629689760000|2021-08-23 03:36:00|3345.69|3336.99|3344.56|3335.86|3346.04|3337.34|3344.39|3335.69|37
1629689770000|2021-08-23 03:36:10|3344.53|3335.83|3344.01|3335.31|3344.53|3335.83|3343.85|3335.15|32
1629689780000|2021-08-23 03:36:20|3344.08|3335.38|3341.31|3332.61|3344.21|3335.51|3341.31|3332.61|32
1629689790000|2021-08-23 03:36:30|3341.25|3332.55|3343.32|3334.62|3343.32|3334.62|3340.63|3331.93|34
1629689800000|2021-08-23 03:36:40|3343.3|3334.6|3343.17|3334.47|3344.19|3335.49|3343.08|3334.38|32
1629689810000|2021-08-23 03:36:50|3343.19|3334.49|3344.21|3335.51|3344.29|3335.59|3343.12|3334.42|36
1629689820000|2021-08-23 03:37:00|3344.25|3335.55|3344.44|3335.74|3344.53|3335.83|3344.21|3335.51|25
1629689830000|2021-08-23 03:37:10|3344.45|3335.75|3344.54|3335.84|3344.54|3335.84|3343.76|3335.06|19
1629689840000|2021-08-23 03:37:20|3344.53|3335.83|3344.46|3335.76|3344.59|3335.89|3344.1|3335.4|13
1629689850000|2021-08-23 03:37:30|3344.3|3335.6|3345.09|3336.39|3345.42|3336.72|3343.8|3335.1|26
1629689860000|2021-08-23 03:37:40|3346.31|3337.61|3344.31|3335.61|3346.31|3337.61|3344.26|3335.56|37
1629689870000|2021-08-23 03:37:50|3344.42|3335.72|3346.13|3337.43|3346.13|3337.43|3344.42|3335.72|25
1629689880000|2021-08-23 03:38:00|3346.18|3337.48|3344.38|3335.68|3346.18|3337.48|3344.31|3335.61|31
1629689890000|2021-08-23 03:38:10|3344.68|3335.98|3343.56|3334.86|3345.45|3336.75|3342.58|3333.88|37
1629689900000|2021-08-23 03:38:20|3343.48|3334.78|3344.25|3335.55|3344.26|3335.56|3343.46|3334.76|32
1629689910000|2021-08-23 03:38:30|3344.24|3335.54|3345.79|3337.09|3345.95|3337.25|3344.24|3335.54|35
1629689920000|2021-08-23 03:38:40|3345.81|3337.11|3346.14|3337.44|3346.35|3337.65|3345.64|3336.94|36
1629689930000|2021-08-23 03:38:50|3346.26|3337.56|3346.04|3337.34|3346.56|3337.86|3346.02|3337.32|34
1629689940000|2021-08-23 03:39:00|3346.06|3337.36|3345.93|3337.23|3346.17|3337.47|3345.85|3337.15|29
1629689950000|2021-08-23 03:39:10|3345.96|3337.26|3344.66|3335.96|3345.98|3337.28|3344.33|3335.63|37
1629689960000|2021-08-23 03:39:20|3344.68|3335.98|3345.04|3336.34|3345.04|3336.34|3344.41|3335.71|40
1629689970000|2021-08-23 03:39:30|3345.05|3336.35|3345.83|3337.13|3346.29|3337.59|3344.88|3336.18|36
1629689980000|2021-08-23 03:39:40|3345.72|3337.02|3345.53|3336.83|3346.18|3337.48|3345.51|3336.81|36
1629689990000|2021-08-23 03:39:50|3345.5|3336.8|3344.98|3336.28|3345.74|3337.04|3344.96|3336.26|30
1629690000000|2021-08-23 03:40:00|3345.13|3336.43|3345.05|3336.35|3345.43|3336.73|3345.05|3336.35|23
1629690010000|2021-08-23 03:40:10|3345.08|3336.38|3346.22|3337.52|3346.22|3337.52|3345.05|3336.35|23
1629690020000|2021-08-23 03:40:20|3346.25|3337.55|3348.43|3339.73|3348.59|3339.89|3346.08|3337.38|20
1629690030000|2021-08-23 03:40:30|3348.38|3339.68|3348.33|3339.63|3348.46|3339.76|3347.68|3338.98|30
1629690040000|2021-08-23 03:40:40|3348.36|3339.66|3348.03|3339.33|3348.4|3339.7|3347.8|3339.1|25
1629690050000|2021-08-23 03:40:50|3348.13|3339.43|3347.57|3338.87|3348.14|3339.44|3347.09|3338.39|34
1629690060000|2021-08-23 03:41:00|3347.65|3338.95|3347.42|3338.72|3347.96|3339.26|3347.38|3338.68|37
1629690070000|2021-08-23 03:41:10|3347.69|3338.99|3348.05|3339.35|3348.72|3340.02|3347.42|3338.72|32
1629690080000|2021-08-23 03:41:20|3347.94|3339.24|3348.9|3340.2|3349.83|3341.13|3347.65|3338.95|38
1629690090000|2021-08-23 03:41:30|3348.86|3340.16|3348.65|3339.95|3349.51|3340.81|3347.81|3339.11|35
1629690100000|2021-08-23 03:41:40|3348.88|3340.18|3348.16|3339.46|3348.88|3340.18|3347.76|3339.06|35
1629690110000|2021-08-23 03:41:50|3348.09|3339.39|3347.97|3339.27|3348.09|3339.39|3346.49|3337.79|36
1629690120000|2021-08-23 03:42:00|3347.99|3339.29|3348.44|3339.74|3348.51|3339.81|3347.81|3339.11|36
1629690130000|2021-08-23 03:42:10|3348.45|3339.75|3349.11|3340.41|3349.27|3340.57|3348.45|3339.75|29
1629690140000|2021-08-23 03:42:20|3349.17|3340.47|3349.67|3340.97|3349.69|3340.99|3349.11|3340.41|28
1629690150000|2021-08-23 03:42:30|3349.71|3341.01|3350.43|3341.73|3350.55|3341.85|3349.71|3341.01|32
1629690160000|2021-08-23 03:42:40|3350.4|3341.7|3349.49|3340.79|3350.41|3341.71|3349.2|3340.5|37
1629690170000|2021-08-23 03:42:50|3349.64|3340.94|3350.18|3341.48|3350.22|3341.52|3349.28|3340.58|35
1629690180000|2021-08-23 03:43:00|3350.2|3341.5|3349.42|3340.72|3350.58|3341.88|3349.36|3340.66|37
1629690190000|2021-08-23 03:43:10|3349.59|3340.89|3350.09|3341.39|3350.59|3341.89|3349.5|3340.8|39
1629690200000|2021-08-23 03:43:20|3350.04|3341.34|3350.53|3341.83|3350.88|3342.18|3349.92|3341.22|37
1629690210000|2021-08-23 03:43:30|3350.55|3341.85|3350.61|3341.91|3350.9|3342.2|3350.31|3341.61|35
1629690220000|2021-08-23 03:43:40|3350.57|3341.87|3350.86|3342.16|3350.96|3342.26|3350.57|3341.87|36
1629690230000|2021-08-23 03:43:50|3350.81|3342.11|3349.83|3341.13|3350.87|3342.17|3349.83|3341.13|28
1629690240000|2021-08-23 03:44:00|3349.77|3341.07|3347.97|3339.27|3349.77|3341.07|3347.07|3338.37|36
1629690250000|2021-08-23 03:44:10|3348.37|3339.67|3344.51|3335.81|3348.69|3339.99|3344.45|3335.75|38
1629690260000|2021-08-23 03:44:20|3344.65|3335.95|3355.37|3346.67|3357.25|3348.55|3344.63|3335.93|39
1629690270000|2021-08-23 03:44:30|3358.21|3349.51|3360.53|3351.83|3361.97|3353.27|3356.8|3348.1|39
1629690280000|2021-08-23 03:44:40|3360.39|3351.69|3361.01|3352.31|3361.91|3353.21|3359.48|3350.78|40
1629690290000|2021-08-23 03:44:50|3361.29|3352.59|3359.22|3350.52|3362.17|3353.47|3359.22|3350.52|40
1629690300000|2021-08-23 03:45:00|3358.84|3350.14|3358.31|3349.61|3359.55|3350.85|3357.19|3348.49|40
1629690310000|2021-08-23 03:45:10|3358|3349.3|3354.57|3345.87|3358|3349.3|3354.55|3345.85|39
1629690320000|2021-08-23 03:45:20|3354.82|3346.12|3353.33|3344.63|3354.82|3346.12|3353.33|3344.63|36
1629690330000|2021-08-23 03:45:30|3353.05|3344.35|3355.74|3347.04|3355.74|3347.04|3352.91|3344.21|34
1629690340000|2021-08-23 03:45:40|3355.71|3347.01|3356.22|3347.52|3357.59|3348.89|3354.48|3345.78|34
1629690350000|2021-08-23 03:45:50|3355.9|3347.2|3358.11|3349.41|3359.03|3350.33|3355.88|3347.18|39
1629690360000|2021-08-23 03:46:00|3357.39|3348.69|3353.9|3345.2|3357.41|3348.71|3353.9|3345.2|38
1629690370000|2021-08-23 03:46:10|3353.77|3345.07|3354.61|3345.91|3355.58|3346.88|3352.75|3344.05|39
1629690380000|2021-08-23 03:46:20|3353.92|3345.22|3352.46|3343.76|3353.94|3345.24|3352.46|3343.76|34
1629690390000|2021-08-23 03:46:30|3352.39|3343.69|3349.46|3340.76|3352.57|3343.87|3349.46|3340.76|35
1629690400000|2021-08-23 03:46:40|3349.48|3340.78|3349.6|3340.9|3350.43|3341.73|3349.36|3340.66|32
1629690410000|2021-08-23 03:46:50|3349.7|3341|3349.59|3340.89|3349.9|3341.2|3349.36|3340.66|32
1629690420000|2021-08-23 03:47:00|3349.58|3340.88|3349.79|3341.09|3350.33|3341.63|3349.45|3340.75|32
1629690430000|2021-08-23 03:47:10|3349.78|3341.08|3348.1|3339.4|3349.78|3341.08|3347.99|3339.29|34
1629690440000|2021-08-23 03:47:20|3348.37|3339.67|3346.55|3337.85|3349.13|3340.43|3346.55|3337.85|35
1629690450000|2021-08-23 03:47:30|3346.5|3337.8|3347.47|3338.77|3347.97|3339.27|3346.5|3337.8|26
1629690460000|2021-08-23 03:47:40|3347.39|3338.69|3347.21|3338.51|3347.39|3338.69|3346.68|3337.98|25
1629690470000|2021-08-23 03:47:50|3347.28|3338.58|3347.73|3339.03|3348.1|3339.4|3347.28|3338.58|35
1629690480000|2021-08-23 03:48:00|3347.76|3339.06|3349.34|3340.64|3349.48|3340.78|3347.69|3338.99|32
1629690490000|2021-08-23 03:48:10|3349.37|3340.67|3350.5|3341.8|3350.5|3341.8|3348.83|3340.13|38
1629690500000|2021-08-23 03:48:20|3350.64|3341.94|3349.69|3340.99|3351.58|3342.88|3349.69|3340.99|37
1629690510000|2021-08-23 03:48:30|3349.68|3340.98|3348.87|3340.17|3349.87|3341.17|3348.73|3340.03|37
1629690520000|2021-08-23 03:48:40|3348.89|3340.19|3348.62|3339.92|3349.06|3340.36|3348.36|3339.66|38
1629690530000|2021-08-23 03:48:50|3348.87|3340.17|3348.28|3339.58|3349.17|3340.47|3348.28|3339.58|25
1629690540000|2021-08-23 03:49:00|3348.26|3339.56|3347.79|3339.09|3348.26|3339.56|3346.56|3337.86|33
1629690550000|2021-08-23 03:49:10|3347.75|3339.05|3347.41|3338.71|3347.97|3339.27|3347.32|3338.62|28
1629690560000|2021-08-23 03:49:20|3347.38|3338.68|3348.8|3340.1|3348.8|3340.1|3347.38|3338.68|36
1629690570000|2021-08-23 03:49:30|3349.18|3340.48|3345.96|3337.26|3349.27|3340.57|3345.85|3337.15|38
1629690580000|2021-08-23 03:49:40|3345.85|3337.15|3346.15|3337.45|3346.47|3337.77|3345.55|3336.85|38
1629690590000|2021-08-23 03:49:50|3346.05|3337.35|3346.39|3337.69|3346.85|3338.15|3346.02|3337.32|35
1629690600000|2021-08-23 03:50:00|3346.4|3337.7|3345.52|3336.82|3346.49|3337.79|3345.52|3336.82|33
1629690610000|2021-08-23 03:50:10|3345.47|3336.77|3345.13|3336.43|3345.74|3337.04|3345.05|3336.35|28
1629690620000|2021-08-23 03:50:20|3345.18|3336.48|3345.12|3336.42|3345.79|3337.09|3345.11|3336.41|32
1629690630000|2021-08-23 03:50:30|3345.1|3336.4|3344.86|3336.16|3345.71|3337.01|3344.86|3336.16|32
1629690640000|2021-08-23 03:50:40|3344.93|3336.23|3346.11|3337.41|3346.11|3337.41|3344.86|3336.16|34
1629690650000|2021-08-23 03:50:50|3346.01|3337.31|3345.58|3336.88|3346.36|3337.66|3345.42|3336.72|30
1629690660000|2021-08-23 03:51:00|3345.57|3336.87|3345.03|3336.33|3345.84|3337.14|3344.97|3336.27|32
1629690670000|2021-08-23 03:51:10|3345.05|3336.35|3345.89|3337.19|3346.28|3337.58|3345.05|3336.35|36
1629690680000|2021-08-23 03:51:20|3345.91|3337.21|3345.91|3337.21|3346.43|3337.73|3345.73|3337.03|35
1629690690000|2021-08-23 03:51:30|3345.96|3337.26|3346.47|3337.77|3347.08|3338.38|3345.94|3337.24|32
1629690700000|2021-08-23 03:51:40|3346.56|3337.86|3346.48|3337.78|3347.01|3338.31|3346.42|3337.72|33
1629690710000|2021-08-23 03:51:50|3346.98|3338.28|3346.1|3337.4|3348.47|3339.77|3345.93|3337.23|38
1629690720000|2021-08-23 03:52:00|3346.13|3337.43|3345.61|3336.91|3346.36|3337.66|3345.11|3336.41|36
1629690730000|2021-08-23 03:52:10|3345.59|3336.89|3345.59|3336.89|3345.87|3337.17|3345.45|3336.75|36
1629690740000|2021-08-23 03:52:20|3345.72|3337.02|3347.73|3339.03|3347.73|3339.03|3345.45|3336.75|34
1629690750000|2021-08-23 03:52:30|3347.95|3339.25|3347.32|3338.62|3348.16|3339.46|3345.65|3336.95|40
1629690760000|2021-08-23 03:52:40|3347.35|3338.65|3346.74|3338.04|3347.45|3338.75|3346.74|3338.04|38
1629690770000|2021-08-23 03:52:50|3346.79|3338.09|3346.98|3338.28|3347.29|3338.59|3346.78|3338.08|29
1629690780000|2021-08-23 03:53:00|3346.91|3338.21|3346.91|3338.21|3347.19|3338.49|3346.58|3337.88|33
1629690790000|2021-08-23 03:53:10|3346.85|3338.15|3345.3|3336.6|3346.85|3338.15|3344.8|3336.1|32
1629690800000|2021-08-23 03:53:20|3345.19|3336.49|3345.75|3337.05|3346.71|3338.01|3345.19|3336.49|24
1629690810000|2021-08-23 03:53:30|3345.79|3337.09|3346.68|3337.98|3346.68|3337.98|3345.74|3337.04|35
1629690820000|2021-08-23 03:53:40|3346.59|3337.89|3346.39|3337.69|3346.71|3338.01|3346.14|3337.44|25
1629690830000|2021-08-23 03:53:50|3346.46|3337.76|3346.69|3337.99|3346.91|3338.21|3346.46|3337.76|20
1629690840000|2021-08-23 03:54:00|3346.61|3337.91|3347.01|3338.31|3347.16|3338.46|3346.61|3337.91|29
1629690850000|2021-08-23 03:54:10|3347.02|3338.32|3347.08|3338.38|3347.13|3338.43|3346.96|3338.26|26
1629690860000|2021-08-23 03:54:20|3347.06|3338.36|3347.02|3338.32|3347.13|3338.43|3346.98|3338.28|29
1629690870000|2021-08-23 03:54:30|3347.03|3338.33|3347.72|3339.02|3347.72|3339.02|3346.96|3338.26|19
1629690880000|2021-08-23 03:54:40|3348.28|3339.58|3347.5|3338.8|3348.55|3339.85|3347.5|3338.8|36
1629690890000|2021-08-23 03:54:50|3347.21|3338.51|3344.8|3336.1|3347.26|3338.56|3344.73|3336.03|40
1629690900000|2021-08-23 03:55:00|3344.56|3335.86|3345.32|3336.62|3345.57|3336.87|3344.51|3335.81|38
1629690910000|2021-08-23 03:55:10|3345.45|3336.75|3345.64|3336.94|3345.73|3337.03|3345.31|3336.61|34
1629690920000|2021-08-23 03:55:20|3345.83|3337.13|3345.66|3336.96|3345.94|3337.24|3345.62|3336.92|30
1629690930000|2021-08-23 03:55:30|3345.69|3336.99|3346.02|3337.32|3347.19|3338.49|3345.67|3336.97|22
1629690940000|2021-08-23 03:55:40|3346.08|3337.38|3348.13|3339.43|3348.14|3339.44|3346.08|3337.38|29
1629690950000|2021-08-23 03:55:50|3348.21|3339.51|3348.38|3339.68|3348.42|3339.72|3348.18|3339.48|23
1629690960000|2021-08-23 03:56:00|3348.39|3339.69|3348.09|3339.39|3348.39|3339.69|3347.97|3339.27|27
1629690970000|2021-08-23 03:56:10|3348.05|3339.35|3347.84|3339.14|3348.05|3339.35|3347.69|3338.99|26
1629690980000|2021-08-23 03:56:20|3347.81|3339.11|3347.36|3338.66|3347.89|3339.19|3347.36|3338.66|27
1629690990000|2021-08-23 03:56:30|3347.41|3338.71|3346.55|3337.85|3347.48|3338.78|3346.55|3337.85|32
1629691000000|2021-08-23 03:56:40|3346.62|3337.92|3346.34|3337.64|3346.62|3337.92|3345.81|3337.11|33
1629691010000|2021-08-23 03:56:50|3346.32|3337.62|3345.37|3336.67|3346.32|3337.62|3345.37|3336.67|37
1629691020000|2021-08-23 03:57:00|3345.29|3336.59|3346.97|3338.27|3347.16|3338.46|3344.38|3335.68|40
1629691030000|2021-08-23 03:57:10|3347.07|3338.37|3347.65|3338.95|3347.81|3339.11|3346.83|3338.13|36
1629691040000|2021-08-23 03:57:20|3347.63|3338.93|3347.68|3338.98|3348.03|3339.33|3347.62|3338.92|28
1629691050000|2021-08-23 03:57:30|3347.66|3338.96|3346.98|3338.28|3347.68|3338.98|3346.1|3337.4|36
1629691060000|2021-08-23 03:57:40|3347.06|3338.36|3346.61|3337.91|3347.14|3338.44|3346.61|3337.91|37
1629691070000|2021-08-23 03:57:50|3346.49|3337.79|3347.09|3338.39|3347.09|3338.39|3346.49|3337.79|35
1629691080000|2021-08-23 03:58:00|3346.99|3338.29|3346.96|3338.26|3346.99|3338.29|3346.64|3337.94|34
1629691090000|2021-08-23 03:58:10|3347.06|3338.36|3347.5|3338.8|3347.72|3339.02|3346.91|3338.21|35
1629691100000|2021-08-23 03:58:20|3347.48|3338.78|3347.5|3338.8|3347.72|3339.02|3347.41|3338.71|25
1629691110000|2021-08-23 03:58:30|3347.46|3338.76|3347.62|3338.92|3348.26|3339.56|3347.46|3338.76|18
1629691120000|2021-08-23 03:58:40|3347.64|3338.94|3347.35|3338.65|3348.25|3339.55|3347.3|3338.6|23
1629691130000|2021-08-23 03:58:50|3347.33|3338.63|3347.41|3338.71|3347.58|3338.88|3347.26|3338.56|26
1629691140000|2021-08-23 03:59:00|3347.44|3338.74|3347.21|3338.51|3347.44|3338.74|3347.18|3338.48|26
1629691150000|2021-08-23 03:59:10|3347.33|3338.63|3347.34|3338.64|3347.38|3338.68|3347.24|3338.54|29
1629691160000|2021-08-23 03:59:20|3347.35|3338.65|3347.41|3338.71|3347.41|3338.71|3347.21|3338.51|27
1629691170000|2021-08-23 03:59:30|3347.4|3338.7|3347.41|3338.71|3347.41|3338.71|3347.38|3338.68|12
1629691180000|2021-08-23 03:59:40|3347.37|3338.67|3346.67|3337.97|3347.39|3338.69|3346.65|3337.95|21
1629691190000|2021-08-23 03:59:50|3346.6|3337.9|3347.22|3338.52|3347.46|3338.76|3346.59|3337.89|33
1629691200000|2021-08-23 04:00:00|3347.31|3338.61|3349.46|3340.76|3349.71|3341.01|3347.27|3338.57|37
1629691210000|2021-08-23 04:00:10|3349.38|3340.68|3351.82|3343.12|3352.03|3343.33|3349.36|3340.66|37
1629691220000|2021-08-23 04:00:20|3351.79|3343.09|3351.19|3342.49|3351.81|3343.11|3349.4|3340.7|39
1629691230000|2021-08-23 04:00:30|3351.25|3342.55|3351.77|3343.07|3351.77|3343.07|3351.17|3342.47|35
1629691240000|2021-08-23 04:00:40|3351.75|3343.05|3351.57|3342.87|3351.83|3343.13|3351.33|3342.63|38
1629691250000|2021-08-23 04:00:50|3351.54|3342.84|3350|3341.3|3351.54|3342.84|3348.93|3340.23|38
1629691260000|2021-08-23 04:01:00|3350.15|3341.45|3350.34|3341.64|3350.62|3341.92|3350.13|3341.43|35
1629691270000|2021-08-23 04:01:10|3350.33|3341.63|3349.83|3341.13|3350.61|3341.91|3349.83|3341.13|37
1629691280000|2021-08-23 04:01:20|3349.87|3341.17|3348.72|3340.02|3350.2|3341.5|3348.4|3339.7|36
1629691290000|2021-08-23 04:01:30|3348.74|3340.04|3349.62|3340.92|3349.94|3341.24|3348.74|3340.04|36
1629691300000|2021-08-23 04:01:40|3349.48|3340.78|3348.98|3340.28|3349.58|3340.88|3348.87|3340.17|32
1629691310000|2021-08-23 04:01:50|3348.94|3340.24|3348.27|3339.57|3348.94|3340.24|3347.81|3339.11|33
1629691320000|2021-08-23 04:02:00|3348.3|3339.6|3348.08|3339.38|3348.49|3339.79|3347.54|3338.84|32
1629691330000|2021-08-23 04:02:10|3348.07|3339.37|3349.9|3341.2|3349.92|3341.22|3348|3339.3|37
1629691340000|2021-08-23 04:02:20|3349.92|3341.22|3349.95|3341.25|3350.56|3341.86|3349.88|3341.18|37
1629691350000|2021-08-23 04:02:30|3349.91|3341.21|3349.61|3340.91|3350.12|3341.42|3349.54|3340.84|33
1629691360000|2021-08-23 04:02:40|3349.65|3340.95|3349.68|3340.98|3349.77|3341.07|3349.51|3340.81|38
1629691370000|2021-08-23 04:02:50|3349.65|3340.95|3349.09|3340.39|3349.65|3340.95|3348.27|3339.57|31
1629691380000|2021-08-23 04:03:00|3349.11|3340.41|3353.64|3344.94|3354.36|3345.66|3349.11|3340.41|34
1629691390000|2021-08-23 04:03:10|3353.99|3345.29|3354.75|3346.05|3355.19|3346.49|3353.64|3344.94|35
1629691400000|2021-08-23 04:03:20|3354.61|3345.91|3356.85|3348.15|3356.85|3348.15|3353.35|3344.65|37
1629691410000|2021-08-23 04:03:30|3357.16|3348.46|3355.89|3347.19|3357.52|3348.82|3355.89|3347.19|35
1629691420000|2021-08-23 04:03:40|3355.67|3346.97|3353.67|3344.97|3355.67|3346.97|3353.45|3344.75|35
1629691430000|2021-08-23 04:03:50|3353.74|3345.04|3354.18|3345.48|3354.18|3345.48|3353.47|3344.77|35
1629691440000|2021-08-23 04:04:00|3354.25|3345.55|3350.83|3342.13|3354.65|3345.95|3350.58|3341.88|39
1629691450000|2021-08-23 04:04:10|3350.8|3342.1|3351.65|3342.95|3352.27|3343.57|3350.8|3342.1|37
1629691460000|2021-08-23 04:04:20|3351.62|3342.92|3349.32|3340.62|3352.04|3343.34|3349.21|3340.51|40
1629691470000|2021-08-23 04:04:30|3349.54|3340.84|3350.93|3342.23|3351.43|3342.73|3349.54|3340.84|39
1629691480000|2021-08-23 04:04:40|3350.9|3342.2|3350.8|3342.1|3351.05|3342.35|3349.67|3340.97|33
1629691490000|2021-08-23 04:04:50|3350.86|3342.16|3350.71|3342.01|3351.08|3342.38|3350.23|3341.53|38
1629691500000|2021-08-23 04:05:00|3350.78|3342.08|3350.46|3341.76|3352.03|3343.33|3350.39|3341.69|35
1629691510000|2021-08-23 04:05:10|3350.52|3341.82|3353.76|3345.06|3353.76|3345.06|3350.48|3341.78|36
1629691520000|2021-08-23 04:05:20|3353.31|3344.61|3352.88|3344.18|3353.72|3345.02|3352.65|3343.95|39
1629691530000|2021-08-23 04:05:30|3352.85|3344.15|3352.54|3343.84|3353.22|3344.52|3352.5|3343.8|37
1629691540000|2021-08-23 04:05:40|3352.6|3343.9|3352.54|3343.84|3353.32|3344.62|3352.43|3343.73|37
1629691550000|2021-08-23 04:05:50|3352.49|3343.79|3352.46|3343.76|3352.55|3343.85|3352.36|3343.66|35
1629691560000|2021-08-23 04:06:00|3352.57|3343.87|3352.09|3343.39|3352.57|3343.87|3351.99|3343.29|32
1629691570000|2021-08-23 04:06:10|3352.1|3343.4|3353.24|3344.54|3353.27|3344.57|3352.07|3343.37|36
1629691580000|2021-08-23 04:06:20|3353.2|3344.5|3354.29|3345.59|3354.37|3345.67|3353.2|3344.5|37
1629691590000|2021-08-23 04:06:30|3354.17|3345.47|3353.73|3345.03|3354.61|3345.91|3353.73|3345.03|33
1629691600000|2021-08-23 04:06:40|3353.89|3345.19|3354.44|3345.74|3354.85|3346.15|3353.61|3344.91|37
1629691610000|2021-08-23 04:06:50|3354.51|3345.81|3357.11|3348.41|3360.59|3351.89|3354.33|3345.63|35
1629691620000|2021-08-23 04:07:00|3357.15|3348.45|3356.33|3347.63|3357.68|3348.98|3356.33|3347.63|38
1629691630000|2021-08-23 04:07:10|3356.16|3347.46|3356.42|3347.72|3356.42|3347.72|3356.11|3347.41|32
1629691640000|2021-08-23 04:07:20|3356.41|3347.71|3357.1|3348.4|3357.33|3348.63|3356.41|3347.71|33
1629691650000|2021-08-23 04:07:30|3357.11|3348.41|3359.89|3351.19|3360.27|3351.57|3357.11|3348.41|38
1629691660000|2021-08-23 04:07:40|3359.87|3351.17|3359.94|3351.24|3360.02|3351.32|3358.82|3350.12|32
1629691670000|2021-08-23 04:07:50|3359.78|3351.08|3359.53|3350.83|3359.93|3351.23|3359.4|3350.7|32
1629691680000|2021-08-23 04:08:00|3359.61|3350.91|3360|3351.3|3360|3351.3|3358.96|3350.26|33
1629691690000|2021-08-23 04:08:10|3359.99|3351.29|3357.98|3349.28|3359.99|3351.29|3357.12|3348.42|39
1629691700000|2021-08-23 04:08:20|3358.09|3349.39|3357.94|3349.24|3358.82|3350.12|3357.89|3349.19|33
1629691710000|2021-08-23 04:08:30|3357.86|3349.16|3358.11|3349.41|3358.42|3349.72|3357.83|3349.13|26
1629691720000|2021-08-23 04:08:40|3357.94|3349.24|3357.21|3348.51|3358.3|3349.6|3357.21|3348.51|28
1629691730000|2021-08-23 04:08:50|3357.24|3348.54|3356.78|3348.08|3357.36|3348.66|3356.63|3347.93|39
1629691740000|2021-08-23 04:09:00|3356.57|3347.87|3356.54|3347.84|3356.65|3347.95|3356.1|3347.4|36
1629691750000|2021-08-23 04:09:10|3356.53|3347.83|3356.83|3348.13|3357.02|3348.32|3356.47|3347.77|35
1629691760000|2021-08-23 04:09:20|3356.79|3348.09|3356.08|3347.38|3356.94|3348.24|3356.06|3347.36|34
1629691770000|2021-08-23 04:09:30|3356.11|3347.41|3356.58|3347.88|3356.69|3347.99|3356.1|3347.4|35
1629691780000|2021-08-23 04:09:40|3356.52|3347.82|3355.84|3347.14|3356.58|3347.88|3355.63|3346.93|35
1629691790000|2021-08-23 04:09:50|3355.71|3347.01|3355.3|3346.6|3355.81|3347.11|3355.3|3346.6|34
1629691800000|2021-08-23 04:10:00|3355.31|3346.61|3354.75|3346.05|3355.31|3346.61|3354.58|3345.88|37
1629691810000|2021-08-23 04:10:10|3354.61|3345.91|3354.54|3345.84|3354.77|3346.07|3354.45|3345.75|24
1629691820000|2021-08-23 04:10:20|3354.55|3345.85|3354.51|3345.81|3354.57|3345.87|3354.43|3345.73|10
1629691830000|2021-08-23 04:10:30|3354.54|3345.84|3354.49|3345.79|3354.83|3346.13|3354.49|3345.79|30
1629691840000|2021-08-23 04:10:40|3354.27|3345.57|3354.38|3345.68|3354.68|3345.98|3354.27|3345.57|25
1629691850000|2021-08-23 04:10:50|3354.36|3345.66|3352.49|3343.79|3354.36|3345.66|3352.49|3343.79|35
1629691860000|2021-08-23 04:11:00|3352.61|3343.91|3353.09|3344.39|3353.77|3345.07|3352.37|3343.67|38
1629691870000|2021-08-23 04:11:10|3352.98|3344.28|3352.91|3344.21|3353.07|3344.37|3352.65|3343.95|33
1629691880000|2021-08-23 04:11:20|3352.93|3344.23|3352.44|3343.74|3352.93|3344.23|3351.78|3343.08|33
1629691890000|2021-08-23 04:11:30|3352.41|3343.71|3352.37|3343.67|3353.07|3344.37|3352.28|3343.58|35
1629691900000|2021-08-23 04:11:40|3352.12|3343.42|3352.26|3343.56|3352.74|3344.04|3352.12|3343.42|37
1629691910000|2021-08-23 04:11:50|3352.28|3343.58|3352|3343.3|3352.35|3343.65|3351.88|3343.18|34
1629691920000|2021-08-23 04:12:00|3351.94|3343.24|3352.15|3343.45|3352.68|3343.98|3351.87|3343.17|38
1629691930000|2021-08-23 04:12:10|3352.18|3343.48|3353.26|3344.56|3353.36|3344.66|3352.07|3343.37|35
1629691940000|2021-08-23 04:12:20|3353.24|3344.54|3352.56|3343.86|3353.24|3344.54|3352.36|3343.66|29
1629691950000|2021-08-23 04:12:30|3352.41|3343.71|3352.57|3343.87|3352.9|3344.2|3352.38|3343.68|33
1629691960000|2021-08-23 04:12:40|3352.49|3343.79|3353.63|3344.93|3353.87|3345.17|3352.28|3343.58|38
1629691970000|2021-08-23 04:12:50|3353.59|3344.89|3353.34|3344.64|3354.57|3345.87|3353.1|3344.4|33
1629691980000|2021-08-23 04:13:00|3353.33|3344.63|3354.14|3345.44|3354.14|3345.44|3353.18|3344.48|36
1629691990000|2021-08-23 04:13:10|3353.72|3345.02|3352.46|3343.76|3354.1|3345.4|3352.46|3343.76|33
1629692000000|2021-08-23 04:13:20|3352.28|3343.58|3352.16|3343.46|3352.31|3343.61|3351.71|3343.01|33
1629692010000|2021-08-23 04:13:30|3352.17|3343.47|3352.18|3343.48|3352.32|3343.62|3352.06|3343.36|37
1629692020000|2021-08-23 04:13:40|3352.09|3343.39|3352.08|3343.38|3352.3|3343.6|3351.83|3343.13|26
1629692030000|2021-08-23 04:13:50|3352.23|3343.53|3352.17|3343.47|3352.35|3343.65|3351.84|3343.14|31
1629692040000|2021-08-23 04:14:00|3352.22|3343.52|3352.31|3343.61|3352.32|3343.62|3351.98|3343.28|25
1629692050000|2021-08-23 04:14:10|3352.25|3343.55|3351.85|3343.15|3352.29|3343.59|3351.75|3343.05|23
1629692060000|2021-08-23 04:14:20|3351.89|3343.19|3352.5|3343.8|3352.79|3344.09|3351.88|3343.18|28
1629692070000|2021-08-23 04:14:30|3352.6|3343.9|3353.16|3344.46|3354.04|3345.34|3352.39|3343.69|36
1629692080000|2021-08-23 04:14:40|3353.02|3344.32|3352.28|3343.58|3353.1|3344.4|3352.22|3343.52|35
1629692090000|2021-08-23 04:14:50|3352.25|3343.55|3352.17|3343.47|3352.37|3343.67|3351.9|3343.2|21
1629692100000|2021-08-23 04:15:00|3352.15|3343.45|3353.52|3344.82|3353.64|3344.94|3352.05|3343.35|31
1629692110000|2021-08-23 04:15:10|3353.56|3344.86|3354.48|3345.78|3354.48|3345.78|3353.44|3344.74|32
1629692120000|2021-08-23 04:15:20|3354.49|3345.79|3355.83|3347.13|3355.98|3347.28|3354.47|3345.77|34
1629692130000|2021-08-23 04:15:30|3355.79|3347.09|3355.43|3346.73|3355.85|3347.15|3354.65|3345.95|33
1629692140000|2021-08-23 04:15:40|3355.42|3346.72|3355.16|3346.46|3355.81|3347.11|3354.97|3346.27|29
1629692150000|2021-08-23 04:15:50|3355.08|3346.38|3355.21|3346.51|3355.22|3346.52|3355.04|3346.34|26
1629692160000|2021-08-23 04:16:00|3355.19|3346.49|3354.35|3345.65|3355.29|3346.59|3354.03|3345.33|31
1629692170000|2021-08-23 04:16:10|3354.36|3345.66|3355.54|3346.84|3355.57|3346.87|3354.35|3345.65|29
1629692180000|2021-08-23 04:16:20|3355.55|3346.85|3355.89|3347.19|3355.91|3347.21|3355.55|3346.85|20
1629692190000|2021-08-23 04:16:30|3355.84|3347.14|3355.77|3347.07|3355.84|3347.14|3355.57|3346.87|21
1629692200000|2021-08-23 04:16:40|3355.75|3347.05|3355.74|3347.04|3355.9|3347.2|3355.67|3346.97|22
1629692210000|2021-08-23 04:16:50|3355.76|3347.06|3355.85|3347.15|3355.97|3347.27|3355.74|3347.04|23
1629692220000|2021-08-23 04:17:00|3355.86|3347.16|3356.3|3347.6|3356.79|3348.09|3355.82|3347.12|29
1629692230000|2021-08-23 04:17:10|3356.32|3347.62|3356.76|3348.06|3356.87|3348.17|3356.32|3347.62|27
1629692240000|2021-08-23 04:17:20|3356.79|3348.09|3356.81|3348.11|3356.94|3348.24|3356.72|3348.02|34
1629692250000|2021-08-23 04:17:30|3356.87|3348.17|3357.02|3348.32|3357.03|3348.33|3356.81|3348.11|29
1629692260000|2021-08-23 04:17:40|3357|3348.3|3357.14|3348.44|3357.25|3348.55|3356.92|3348.22|24
1629692270000|2021-08-23 04:17:50|3357.18|3348.48|3357.27|3348.57|3357.52|3348.82|3357.09|3348.39|26
1629692280000|2021-08-23 04:18:00|3357.37|3348.67|3356.99|3348.29|3357.54|3348.84|3356.13|3347.43|33
1629692290000|2021-08-23 04:18:10|3356.98|3348.28|3356.92|3348.22|3357.18|3348.48|3356.81|3348.11|35
1629692300000|2021-08-23 04:18:20|3356.91|3348.21|3353.58|3344.88|3356.91|3348.21|3353.58|3344.88|26
1629692310000|2021-08-23 04:18:30|3353.52|3344.82|3355.86|3347.16|3355.86|3347.16|3353.47|3344.77|25
1629692320000|2021-08-23 04:18:40|3355.91|3347.21|3357.53|3348.83|3357.61|3348.91|3355.91|3347.21|21
1629692330000|2021-08-23 04:18:50|3357.45|3348.75|3357.72|3349.02|3357.97|3349.27|3357.2|3348.5|29
1629692340000|2021-08-23 04:19:00|3357.77|3349.07|3357.58|3348.88|3357.77|3349.07|3357.46|3348.76|26
1629692350000|2021-08-23 04:19:10|3357.55|3348.85|3358.51|3349.81|3358.51|3349.81|3357.55|3348.85|20
1629692360000|2021-08-23 04:19:20|3358.31|3349.61|3358.33|3349.63|3358.61|3349.91|3358.29|3349.59|23
1629692370000|2021-08-23 04:19:30|3358.37|3349.67|3358.34|3349.64|3358.39|3349.69|3358.28|3349.58|29
1629692380000|2021-08-23 04:19:40|3358.3|3349.6|3358.31|3349.61|3358.33|3349.63|3358.28|3349.58|13
1629692390000|2021-08-23 04:19:50|3358.32|3349.62|3357.2|3348.5|3358.35|3349.65|3357.2|3348.5|25
1629692400000|2021-08-23 04:20:00|3357.22|3348.52|3358.42|3349.72|3358.42|3349.72|3357.1|3348.4|29
1629692410000|2021-08-23 04:20:10|3358.16|3349.46|3358.41|3349.71|3358.53|3349.83|3358.09|3349.39|27
1629692420000|2021-08-23 04:20:20|3358.4|3349.7|3358.52|3349.82|3358.55|3349.85|3357.86|3349.16|34
1629692430000|2021-08-23 04:20:30|3358.43|3349.73|3358.66|3349.96|3358.77|3350.07|3358.41|3349.71|28
1629692440000|2021-08-23 04:20:40|3358.71|3350.01|3358.56|3349.86|3358.76|3350.06|3358.53|3349.83|28
1629692450000|2021-08-23 04:20:50|3358.54|3349.84|3356.98|3348.28|3358.58|3349.88|3356.94|3348.24|35
1629692460000|2021-08-23 04:21:00|3357.1|3348.4|3358.01|3349.31|3358.01|3349.31|3356.29|3347.59|35
1629692470000|2021-08-23 04:21:10|3358.06|3349.36|3358.29|3349.59|3358.42|3349.72|3357.95|3349.25|36
1629692480000|2021-08-23 04:21:20|3358.27|3349.57|3357.86|3349.16|3358.27|3349.57|3357.79|3349.09|27
1629692490000|2021-08-23 04:21:30|3357.87|3349.17|3357.87|3349.17|3358.11|3349.41|3357.79|3349.09|31
1629692500000|2021-08-23 04:21:40|3357.72|3349.02|3357.77|3349.07|3358.16|3349.46|3357.66|3348.96|31
1629692510000|2021-08-23 04:21:50|3357.78|3349.08|3358.01|3349.31|3358.2|3349.5|3357.7|3349|37
1629692520000|2021-08-23 04:22:00|3357.95|3349.25|3356.12|3347.42|3357.95|3349.25|3355.91|3347.21|38
1629692530000|2021-08-23 04:22:10|3356.05|3347.35|3355.34|3346.64|3356.13|3347.43|3355.34|3346.64|28
1629692540000|2021-08-23 04:22:20|3355.48|3346.78|3355.23|3346.53|3355.6|3346.9|3355.23|3346.53|30
1629692550000|2021-08-23 04:22:30|3355.14|3346.44|3353.37|3344.67|3355.16|3346.46|3353.07|3344.37|34
1629692560000|2021-08-23 04:22:40|3353.52|3344.82|3353.56|3344.86|3353.61|3344.91|3353.44|3344.74|18
1629692570000|2021-08-23 04:22:50|3353.54|3344.84|3352.77|3344.07|3353.54|3344.84|3352.77|3344.07|24
1629692580000|2021-08-23 04:23:00|3352.92|3344.22|3352.62|3343.92|3353.07|3344.37|3352.61|3343.91|34
1629692590000|2021-08-23 04:23:10|3352.6|3343.9|3352.84|3344.14|3353.1|3344.4|3352.56|3343.86|23
1629692600000|2021-08-23 04:23:20|3352.85|3344.15|3352.02|3343.32|3352.88|3344.18|3351.86|3343.16|34
1629692610000|2021-08-23 04:23:30|3352.03|3343.33|3352|3343.3|3352.1|3343.4|3351.79|3343.09|34
1629692620000|2021-08-23 04:23:40|3351.99|3343.29|3351.79|3343.09|3352.03|3343.33|3351.6|3342.9|31
1629692630000|2021-08-23 04:23:50|3351.96|3343.26|3348.84|3340.14|3351.96|3343.26|3348.84|3340.14|25
1629692640000|2021-08-23 04:24:00|3348.76|3340.06|3350.33|3341.63|3350.4|3341.7|3348.02|3339.32|29
1629692650000|2021-08-23 04:24:10|3350.38|3341.68|3351.44|3342.74|3351.57|3342.87|3350.2|3341.5|32
1629692660000|2021-08-23 04:24:20|3351.42|3342.72|3349.05|3340.35|3351.52|3342.82|3349.05|3340.35|29
1629692670000|2021-08-23 04:24:30|3349.03|3340.33|3348.73|3340.03|3349.38|3340.68|3348.34|3339.64|23
1629692680000|2021-08-23 04:24:40|3348.7|3340|3348.37|3339.67|3348.75|3340.05|3348.17|3339.47|25
1629692690000|2021-08-23 04:24:50|3348.56|3339.86|3347.21|3338.51|3348.61|3339.91|3347|3338.3|33
1629692700000|2021-08-23 04:25:00|3347.28|3338.58|3348.85|3340.15|3348.85|3340.15|3346.8|3338.1|35
1629692710000|2021-08-23 04:25:10|3348.79|3340.09|3347.23|3338.53|3349.01|3340.31|3347.13|3338.43|37
1629692720000|2021-08-23 04:25:20|3347.5|3338.8|3348.33|3339.63|3348.82|3340.12|3347.5|3338.8|35
1629692730000|2021-08-23 04:25:30|3348.28|3339.58|3348.21|3339.51|3348.44|3339.74|3347.74|3339.04|37
1629692740000|2021-08-23 04:25:40|3348.24|3339.54|3348.94|3340.24|3348.94|3340.24|3348.24|3339.54|25
1629692750000|2021-08-23 04:25:50|3349.17|3340.47|3349.71|3341.01|3350.09|3341.39|3349.17|3340.47|34
1629692760000|2021-08-23 04:26:00|3350.3|3341.6|3350.18|3341.48|3351.56|3342.86|3350.08|3341.38|33
1629692770000|2021-08-23 04:26:10|3350.16|3341.46|3350.56|3341.86|3351.21|3342.51|3350.09|3341.39|31
1629692780000|2021-08-23 04:26:20|3350.24|3341.54|3349.84|3341.14|3350.34|3341.64|3349.71|3341.01|24
1629692790000|2021-08-23 04:26:30|3349.86|3341.16|3349.96|3341.26|3350.14|3341.44|3349.86|3341.16|24
1629692800000|2021-08-23 04:26:40|3349.98|3341.28|3349.64|3340.94|3350.06|3341.36|3349.64|3340.94|20
1629692810000|2021-08-23 04:26:50|3349.48|3340.78|3349.98|3341.28|3349.98|3341.28|3349.45|3340.75|28
1629692820000|2021-08-23 04:27:00|3349.82|3341.12|3349.93|3341.23|3349.98|3341.28|3349.78|3341.08|29
1629692830000|2021-08-23 04:27:10|3349.92|3341.22|3350.23|3341.53|3350.86|3342.16|3349.92|3341.22|28
1629692840000|2021-08-23 04:27:20|3350.47|3341.77|3352.02|3343.32|3352.13|3343.43|3350.09|3341.39|26
1629692850000|2021-08-23 04:27:30|3351.97|3343.27|3352.54|3343.84|3352.54|3343.84|3351.83|3343.13|38
1629692860000|2021-08-23 04:27:40|3352.57|3343.87|3352.33|3343.63|3352.92|3344.22|3352.3|3343.6|29
1629692870000|2021-08-23 04:27:50|3352.35|3343.65|3352.72|3344.02|3352.92|3344.22|3352.18|3343.48|32
1629692880000|2021-08-23 04:28:00|3352.58|3343.88|3352.75|3344.05|3352.75|3344.05|3352.58|3343.88|27
1629692890000|2021-08-23 04:28:10|3352.8|3344.1|3354|3345.3|3354.32|3345.62|3352.72|3344.02|32
1629692900000|2021-08-23 04:28:20|3353.99|3345.29|3355.05|3346.35|3355.05|3346.35|3353.93|3345.23|32
1629692910000|2021-08-23 04:28:30|3355.03|3346.33|3355.19|3346.49|3355.4|3346.7|3354.9|3346.2|36
1629692920000|2021-08-23 04:28:40|3355.16|3346.46|3355.71|3347.01|3355.71|3347.01|3354.96|3346.26|33
1629692930000|2021-08-23 04:28:50|3355.75|3347.05|3355.52|3346.82|3355.75|3347.05|3355.19|3346.49|34
1629692940000|2021-08-23 04:29:00|3355.58|3346.88|3354.39|3345.69|3355.73|3347.03|3354.39|3345.69|33
1629692950000|2021-08-23 04:29:10|3354.56|3345.86|3353.83|3345.13|3354.83|3346.13|3353.83|3345.13|36
1629692960000|2021-08-23 04:29:20|3353.89|3345.19|3353.84|3345.14|3353.96|3345.26|3353.45|3344.75|24
1629692970000|2021-08-23 04:29:30|3353.98|3345.28|3354.63|3345.93|3354.69|3345.99|3353.98|3345.28|32
1629692980000|2021-08-23 04:29:40|3354.58|3345.88|3353.23|3344.53|3354.61|3345.91|3353.13|3344.43|32
1629692990000|2021-08-23 04:29:50|3353.19|3344.49|3354.56|3345.86|3354.59|3345.89|3353.13|3344.43|33
1629693000000|2021-08-23 04:30:00|3354.53|3345.83|3355.8|3347.1|3355.8|3347.1|3354.31|3345.61|33
1629693010000|2021-08-23 04:30:10|3355.41|3346.71|3354.67|3345.97|3355.81|3347.11|3354.67|3345.97|37
1629693020000|2021-08-23 04:30:20|3354.66|3345.96|3355.34|3346.64|3355.34|3346.64|3353.58|3344.88|35
1629693030000|2021-08-23 04:30:30|3355.33|3346.63|3355.55|3346.85|3355.66|3346.96|3355.19|3346.49|33
1629693040000|2021-08-23 04:30:40|3355.58|3346.88|3355.66|3346.96|3355.75|3347.05|3355.55|3346.85|16
1629693050000|2021-08-23 04:30:50|3355.84|3347.14|3356.82|3348.12|3356.82|3348.12|3355.84|3347.14|28
1629693060000|2021-08-23 04:31:00|3356.79|3348.09|3357.04|3348.34|3357.04|3348.34|3356.77|3348.07|16
1629693070000|2021-08-23 04:31:10|3357.08|3348.38|3357.75|3349.05|3357.76|3349.06|3356.87|3348.17|32
1629693080000|2021-08-23 04:31:20|3357.63|3348.93|3357.23|3348.53|3357.75|3349.05|3357.07|3348.37|23
1629693090000|2021-08-23 04:31:30|3357.26|3348.56|3358.45|3349.75|3358.71|3350.01|3357.26|3348.56|33
1629693100000|2021-08-23 04:31:40|3358.47|3349.77|3358.57|3349.87|3358.58|3349.88|3358.44|3349.74|9
1629693110000|2021-08-23 04:31:50|3358.56|3349.86|3359.64|3350.94|3359.73|3351.03|3358.44|3349.74|22
1629693120000|2021-08-23 04:32:00|3359.69|3350.99|3359.79|3351.09|3359.83|3351.13|3359.63|3350.93|12
1629693130000|2021-08-23 04:32:10|3359.84|3351.14|3359.53|3350.83|3359.84|3351.14|3358.94|3350.24|24
1629693140000|2021-08-23 04:32:20|3359.46|3350.76|3353.59|3344.89|3359.7|3351|3352.95|3344.25|30
1629693150000|2021-08-23 04:32:30|3353.57|3344.87|3357.48|3348.78|3357.63|3348.93|3353.57|3344.87|34
1629693160000|2021-08-23 04:32:40|3357.63|3348.93|3354.45|3345.75|3358.25|3349.55|3352.94|3344.24|34
1629693170000|2021-08-23 04:32:50|3354.48|3345.78|3355.01|3346.31|3355.36|3346.66|3354.35|3345.65|38
1629693180000|2021-08-23 04:33:00|3354.88|3346.18|3354.57|3345.87|3355.27|3346.57|3354.44|3345.74|28
1629693190000|2021-08-23 04:33:10|3354.51|3345.81|3353.11|3344.41|3354.6|3345.9|3352.76|3344.06|34
1629693200000|2021-08-23 04:33:20|3353.07|3344.37|3353.55|3344.85|3353.69|3344.99|3352.8|3344.1|37
1629693210000|2021-08-23 04:33:30|3353.53|3344.83|3354.7|3346|3354.7|3346|3353.53|3344.83|31
1629693220000|2021-08-23 04:33:40|3354.67|3345.97|3353.84|3345.14|3354.67|3345.97|3353.66|3344.96|33
1629693230000|2021-08-23 04:33:50|3353.88|3345.18|3353.27|3344.57|3353.88|3345.18|3352.84|3344.14|32
1629693240000|2021-08-23 04:34:00|3353.25|3344.55|3353.02|3344.32|3353.38|3344.68|3352.79|3344.09|39
1629693250000|2021-08-23 04:34:10|3352.98|3344.28|3352.65|3343.95|3353.09|3344.39|3352.65|3343.95|34
1629693260000|2021-08-23 04:34:20|3352.2|3343.5|3349.1|3340.4|3352.2|3343.5|3348.69|3339.99|37
1629693270000|2021-08-23 04:34:30|3348.79|3340.09|3348.1|3339.4|3349.01|3340.31|3347.84|3339.14|35
1629693280000|2021-08-23 04:34:40|3348.09|3339.39|3348.1|3339.4|3349.45|3340.75|3348.06|3339.36|39
1629693290000|2021-08-23 04:34:50|3348.25|3339.55|3348.37|3339.67|3348.47|3339.77|3347.84|3339.14|35
1629693300000|2021-08-23 04:35:00|3348.42|3339.72|3348.69|3339.99|3349.18|3340.48|3348.23|3339.53|36
1629693310000|2021-08-23 04:35:10|3348.74|3340.04|3350.56|3341.86|3350.62|3341.92|3348.69|3339.99|36
1629693320000|2021-08-23 04:35:20|3350.84|3342.14|3350.24|3341.54|3352.16|3343.46|3350.22|3341.52|35
1629693330000|2021-08-23 04:35:30|3350.36|3341.66|3350.06|3341.36|3350.44|3341.74|3349.35|3340.65|35
1629693340000|2021-08-23 04:35:40|3350.24|3341.54|3349.86|3341.16|3350.64|3341.94|3349.62|3340.92|39
1629693350000|2021-08-23 04:35:50|3349.96|3341.26|3351.03|3342.33|3351.27|3342.57|3349.84|3341.14|39
1629693360000|2021-08-23 04:36:00|3350.5|3341.8|3349.49|3340.79|3350.95|3342.25|3349.13|3340.43|36
1629693370000|2021-08-23 04:36:10|3349.51|3340.81|3350.34|3341.64|3350.81|3342.11|3349.37|3340.67|35
1629693380000|2021-08-23 04:36:20|3350.38|3341.68|3350.45|3341.75|3351.05|3342.35|3350.07|3341.37|36
1629693390000|2021-08-23 04:36:30|3350.47|3341.77|3350.31|3341.61|3350.66|3341.96|3349.87|3341.17|34
1629693400000|2021-08-23 04:36:40|3350.39|3341.69|3350.96|3342.26|3351.79|3343.09|3350.31|3341.61|32
1629693410000|2021-08-23 04:36:50|3350.9|3342.2|3350.69|3341.99|3351.91|3343.21|3350.6|3341.9|39
1629693420000|2021-08-23 04:37:00|3350.66|3341.96|3350.58|3341.88|3351.02|3342.32|3350.14|3341.44|37
1629693430000|2021-08-23 04:37:10|3350.67|3341.97|3350.07|3341.37|3350.67|3341.97|3349.82|3341.12|32
1629693440000|2021-08-23 04:37:20|3350.11|3341.41|3351|3342.3|3351.13|3342.43|3350.11|3341.41|37
1629693450000|2021-08-23 04:37:30|3350.86|3342.16|3352.05|3343.35|3352.99|3344.29|3350.3|3341.6|32
1629693460000|2021-08-23 04:37:40|3351.8|3343.1|3351.95|3343.25|3352.07|3343.37|3351.8|3343.1|28
1629693470000|2021-08-23 04:37:50|3351.96|3343.26|3352.57|3343.87|3352.63|3343.93|3351.93|3343.23|29
1629693480000|2021-08-23 04:38:00|3352.39|3343.69|3352.25|3343.55|3352.6|3343.9|3352.18|3343.48|30
1629693490000|2021-08-23 04:38:10|3352.27|3343.57|3351.97|3343.27|3352.28|3343.58|3351.03|3342.33|33
1629693500000|2021-08-23 04:38:20|3351.92|3343.22|3351.9|3343.2|3352.03|3343.33|3351.74|3343.04|28
1629693510000|2021-08-23 04:38:30|3351.97|3343.27|3352.29|3343.59|3352.73|3344.03|3351.85|3343.15|19
1629693520000|2021-08-23 04:38:40|3352.31|3343.61|3353.03|3344.33|3353.39|3344.69|3351.9|3343.2|34
1629693530000|2021-08-23 04:38:50|3353.01|3344.31|3353.99|3345.29|3354.57|3345.87|3352.62|3343.92|29
1629693540000|2021-08-23 04:39:00|3353.96|3345.26|3353.25|3344.55|3354.42|3345.72|3353.15|3344.45|34
1629693550000|2021-08-23 04:39:10|3353.35|3344.65|3354.2|3345.5|3354.66|3345.96|3353.16|3344.46|37
1629693560000|2021-08-23 04:39:20|3354.12|3345.42|3354.32|3345.62|3354.68|3345.98|3353.75|3345.05|38
1629693570000|2021-08-23 04:39:30|3354.39|3345.69|3354.38|3345.68|3354.69|3345.99|3354.24|3345.54|27
1629693580000|2021-08-23 04:39:40|3354.55|3345.85|3353.89|3345.19|3354.55|3345.85|3353.79|3345.09|31
1629693590000|2021-08-23 04:39:50|3353.96|3345.26|3354.19|3345.49|3354.48|3345.78|3353.78|3345.08|32
1629693600000|2021-08-23 04:40:00|3354.21|3345.51|3354.6|3345.9|3354.6|3345.9|3354.18|3345.48|36
1629693610000|2021-08-23 04:40:10|3354.38|3345.68|3354.56|3345.86|3355.07|3346.37|3354.26|3345.56|28
1629693620000|2021-08-23 04:40:20|3354.48|3345.78|3355.08|3346.38|3355.08|3346.38|3354.45|3345.75|29
1629693630000|2021-08-23 04:40:30|3354.69|3345.99|3353.78|3345.08|3355.08|3346.38|3353.72|3345.02|28
1629693640000|2021-08-23 04:40:40|3353.69|3344.99|3354.8|3346.1|3354.8|3346.1|3353.5|3344.8|30
1629693650000|2021-08-23 04:40:50|3354.48|3345.78|3354.4|3345.7|3354.97|3346.27|3354.36|3345.66|31
1629693660000|2021-08-23 04:41:00|3354.44|3345.74|3355.12|3346.42|3355.12|3346.42|3354.3|3345.6|23
1629693670000|2021-08-23 04:41:10|3354.78|3346.08|3354.66|3345.96|3354.86|3346.16|3354.5|3345.8|26
1629693680000|2021-08-23 04:41:20|3354.65|3345.95|3354.66|3345.96|3354.74|3346.04|3354.55|3345.85|16
1629693690000|2021-08-23 04:41:30|3354.67|3345.97|3354.6|3345.9|3354.67|3345.97|3354.6|3345.9|4
1629693700000|2021-08-23 04:41:40|3354.66|3345.96|3354.81|3346.11|3354.81|3346.11|3354.6|3345.9|7
1629693710000|2021-08-23 04:41:50|3354.92|3346.22|3354.7|3346|3354.98|3346.28|3354.6|3345.9|9
1629693720000|2021-08-23 04:42:00|3354.77|3346.07|3354.67|3345.97|3354.77|3346.07|3354.6|3345.9|6
1629693730000|2021-08-23 04:42:10|3354.78|3346.08|3354.67|3345.97|3354.78|3346.08|3354.6|3345.9|6
1629693740000|2021-08-23 04:42:20|3354.6|3345.9|3354.67|3345.97|3355.35|3346.65|3354.6|3345.9|12
1629693750000|2021-08-23 04:42:30|3355.35|3346.65|3354.67|3345.97|3356.16|3347.46|3354.67|3345.97|5
1629693760000|2021-08-23 04:42:40|3355.35|3346.65|3356.76|3348.06|3357.1|3348.4|3355.35|3346.65|37
1629693770000|2021-08-23 04:42:50|3356.79|3348.09|3356.72|3348.02|3356.79|3348.09|3356.39|3347.69|29
1629693780000|2021-08-23 04:43:00|3356.81|3348.11|3356.63|3347.93|3356.87|3348.17|3356.54|3347.84|26
1629693790000|2021-08-23 04:43:10|3356.77|3348.07|3355.86|3347.16|3356.79|3348.09|3355.45|3346.75|27
1629693800000|2021-08-23 04:43:20|3356.36|3347.66|3355.6|3346.9|3356.36|3347.66|3355.6|3346.9|27
1629693810000|2021-08-23 04:43:30|3355.67|3346.97|3356.25|3347.55|3356.25|3347.55|3355.6|3346.9|30
1629693820000|2021-08-23 04:43:40|3355.77|3347.07|3356.33|3347.63|3356.54|3347.84|3355.65|3346.95|24
1629693830000|2021-08-23 04:43:50|3356.32|3347.62|3355.65|3346.95|3356.56|3347.86|3355.57|3346.87|32
1629693840000|2021-08-23 04:44:00|3355.61|3346.91|3355.78|3347.08|3355.78|3347.08|3354.42|3345.72|36
1629693850000|2021-08-23 04:44:10|3355.73|3347.03|3355.45|3346.75|3356.01|3347.31|3355.42|3346.72|25
1629693860000|2021-08-23 04:44:20|3355.44|3346.74|3355.43|3346.73|3355.61|3346.91|3355.42|3346.72|16
1629693870000|2021-08-23 04:44:30|3355.61|3346.91|3355.58|3346.88|3355.61|3346.91|3355.43|3346.73|25
1629693880000|2021-08-23 04:44:40|3355.6|3346.9|3356.02|3347.32|3356.08|3347.38|3355.5|3346.8|14
1629693890000|2021-08-23 04:44:50|3356.15|3347.45|3356.41|3347.71|3356.58|3347.88|3355.6|3346.9|30
1629693900000|2021-08-23 04:45:00|3356.42|3347.72|3356.85|3348.15|3356.85|3348.15|3356.42|3347.72|17
1629693910000|2021-08-23 04:45:10|3356.88|3348.18|3357.28|3348.58|3357.54|3348.84|3356.88|3348.18|29
1629693920000|2021-08-23 04:45:20|3357.27|3348.57|3357.32|3348.62|3357.32|3348.62|3357.06|3348.36|25
1629693930000|2021-08-23 04:45:30|3357.12|3348.42|3357.11|3348.41|3357.31|3348.61|3357.1|3348.4|13
1629693940000|2021-08-23 04:45:40|3357.1|3348.4|3357.18|3348.48|3357.18|3348.48|3357.1|3348.4|19
1629693950000|2021-08-23 04:45:50|3357.37|3348.67|3357.18|3348.48|3357.37|3348.67|3357.18|3348.48|2
1629693960000|2021-08-23 04:46:00|3357.42|3348.72|3357.74|3349.04|3358.21|3349.51|3357.18|3348.48|21
1629693970000|2021-08-23 04:46:10|3357.53|3348.83|3357.62|3348.92|3358.07|3349.37|3357.53|3348.83|31
1629693980000|2021-08-23 04:46:20|3357.61|3348.91|3358.58|3349.88|3358.58|3349.88|3357.61|3348.91|25
1629693990000|2021-08-23 04:46:30|3358.31|3349.61|3358.97|3350.27|3358.97|3350.27|3357.98|3349.28|36
1629694000000|2021-08-23 04:46:40|3359.41|3350.71|3354.44|3345.74|3359.41|3350.71|3354.17|3345.47|37
1629694010000|2021-08-23 04:46:50|3354.37|3345.67|3353.14|3344.44|3354.37|3345.67|3353.14|3344.44|38
1629694020000|2021-08-23 04:47:00|3353.41|3344.71|3353.14|3344.44|3354.19|3345.49|3352.82|3344.12|39
1629694030000|2021-08-23 04:47:10|3353.07|3344.37|3351.36|3342.66|3353.23|3344.53|3351.36|3342.66|30
1629694040000|2021-08-23 04:47:20|3350.8|3342.1|3349.06|3340.36|3350.88|3342.18|3348.52|3339.82|36
1629694050000|2021-08-23 04:47:30|3349.08|3340.38|3349.96|3341.26|3350.36|3341.66|3349.04|3340.34|40
1629694060000|2021-08-23 04:47:40|3350.02|3341.32|3349.95|3341.25|3350.93|3342.23|3349.55|3340.85|38
1629694070000|2021-08-23 04:47:50|3350.18|3341.48|3351.81|3343.11|3351.81|3343.11|3350.18|3341.48|39
1629694080000|2021-08-23 04:48:00|3352.23|3343.53|3352.91|3344.21|3353.96|3345.26|3352.23|3343.53|31
1629694090000|2021-08-23 04:48:10|3352.92|3344.22|3351.11|3342.41|3352.96|3344.26|3350.78|3342.08|29
1629694100000|2021-08-23 04:48:20|3351.04|3342.34|3350.75|3342.05|3351.19|3342.49|3350.06|3341.36|19
1629694110000|2021-08-23 04:48:30|3350.76|3342.06|3351.56|3342.86|3351.59|3342.89|3350.73|3342.03|27
1629694120000|2021-08-23 04:48:40|3351.48|3342.78|3351.49|3342.79|3351.6|3342.9|3351.28|3342.58|21
1629694130000|2021-08-23 04:48:50|3351.44|3342.74|3351.32|3342.62|3351.63|3342.93|3351.2|3342.5|23
1629694140000|2021-08-23 04:49:00|3351.56|3342.86|3350.81|3342.11|3351.56|3342.86|3350.81|3342.11|22
1629694150000|2021-08-23 04:49:10|3350.05|3341.35|3350.95|3342.25|3351.12|3342.42|3349.98|3341.28|28
1629694160000|2021-08-23 04:49:20|3350.83|3342.13|3350.33|3341.63|3351.09|3342.39|3350.33|3341.63|24
1629694170000|2021-08-23 04:49:30|3350.21|3341.51|3350.3|3341.6|3350.39|3341.69|3349.94|3341.24|19
1629694180000|2021-08-23 04:49:40|3350.38|3341.68|3350.71|3342.01|3350.74|3342.04|3350.27|3341.57|26
1629694190000|2021-08-23 04:49:50|3350.74|3342.04|3350.49|3341.79|3350.76|3342.06|3350.35|3341.65|32
1629694200000|2021-08-23 04:50:00|3350.55|3341.85|3350.61|3341.91|3350.84|3342.14|3350.55|3341.85|28
1629694210000|2021-08-23 04:50:10|3350.78|3342.08|3349.55|3340.85|3350.78|3342.08|3348.82|3340.12|37
1629694220000|2021-08-23 04:50:20|3349.47|3340.77|3349.31|3340.61|3350.28|3341.58|3349.29|3340.59|37
1629694230000|2021-08-23 04:50:30|3349.3|3340.6|3349.01|3340.31|3349.86|3341.16|3348.9|3340.2|25
1629694240000|2021-08-23 04:50:40|3349.22|3340.52|3349.23|3340.53|3350.11|3341.41|3349|3340.3|21
1629694250000|2021-08-23 04:50:50|3349.31|3340.61|3349.99|3341.29|3349.99|3341.29|3348.9|3340.2|32
1629694260000|2021-08-23 04:51:00|3350.03|3341.33|3350.25|3341.55|3350.35|3341.65|3349.85|3341.15|27
1629694270000|2021-08-23 04:51:10|3350.22|3341.52|3349.9|3341.2|3350.42|3341.72|3348.92|3340.22|36
1629694280000|2021-08-23 04:51:20|3349.97|3341.27|3351.62|3342.92|3351.69|3342.99|3349.95|3341.25|39
1629694290000|2021-08-23 04:51:30|3351.6|3342.9|3352.36|3343.66|3352.52|3343.82|3351.33|3342.63|30
1629694300000|2021-08-23 04:51:40|3352.24|3343.54|3352.3|3343.6|3352.64|3343.94|3352.1|3343.4|26
1629694310000|2021-08-23 04:51:50|3352.34|3343.64|3352.02|3343.32|3352.53|3343.83|3352.01|3343.31|23
1629694320000|2021-08-23 04:52:00|3352.01|3343.31|3352.34|3343.64|3352.38|3343.68|3351.99|3343.29|17
1629694330000|2021-08-23 04:52:10|3352.24|3343.54|3351.82|3343.12|3352.24|3343.54|3351.82|3343.12|21
1629694340000|2021-08-23 04:52:20|3351.81|3343.11|3352.06|3343.36|3352.06|3343.36|3351.71|3343.01|16
1629694350000|2021-08-23 04:52:30|3352.01|3343.31|3352.6|3343.9|3352.69|3343.99|3351.72|3343.02|23
1629694360000|2021-08-23 04:52:40|3352.53|3343.83|3352.15|3343.45|3352.82|3344.12|3352.12|3343.42|30
1629694370000|2021-08-23 04:52:50|3352.14|3343.44|3352.2|3343.5|3352.32|3343.62|3352.03|3343.33|23
1629694380000|2021-08-23 04:53:00|3352.21|3343.51|3352.47|3343.77|3352.74|3344.04|3352.11|3343.41|29
1629694390000|2021-08-23 04:53:10|3352.52|3343.82|3352.56|3343.86|3352.57|3343.87|3352.34|3343.64|25
1629694400000|2021-08-23 04:53:20|3352.48|3343.78|3352.23|3343.53|3352.92|3344.22|3352.16|3343.46|18
1629694410000|2021-08-23 04:53:30|3352.24|3343.54|3351.7|3343|3352.24|3343.54|3351.33|3342.63|23
1629694420000|2021-08-23 04:53:40|3351.69|3342.99|3351.67|3342.97|3352.11|3343.41|3351.62|3342.92|23
1629694430000|2021-08-23 04:53:50|3351.64|3342.94|3351.5|3342.8|3351.65|3342.95|3351.33|3342.63|20
1629694440000|2021-08-23 04:54:00|3351.26|3342.56|3351.04|3342.34|3351.26|3342.56|3350.9|3342.2|33
1629694450000|2021-08-23 04:54:10|3351.05|3342.35|3351.35|3342.65|3351.61|3342.91|3351.05|3342.35|25
1629694460000|2021-08-23 04:54:20|3351.36|3342.66|3351.1|3342.4|3351.36|3342.66|3350.96|3342.26|17
1629694470000|2021-08-23 04:54:30|3351.18|3342.48|3351.18|3342.48|3351.18|3342.48|3351.18|3342.48|1
1629694490000|2021-08-23 04:54:50|3351.08|3342.38|3350.2|3341.5|3351.71|3343.01|3350.2|3341.5|14
1629694500000|2021-08-23 04:55:00|3350.28|3341.58|3349.61|3340.91|3350.34|3341.64|3349.58|3340.88|28
1629694510000|2021-08-23 04:55:10|3349.64|3340.94|3350.56|3341.86|3350.78|3342.08|3349.53|3340.83|30
1629694520000|2021-08-23 04:55:20|3350.67|3341.97|3350.96|3342.26|3351.05|3342.35|3350.61|3341.91|15
1629694530000|2021-08-23 04:55:30|3351.01|3342.31|3351.66|3342.96|3352.08|3343.38|3350.89|3342.19|25
1629694540000|2021-08-23 04:55:40|3351.84|3343.14|3352.8|3344.1|3353.84|3345.14|3351.66|3342.96|19
1629694550000|2021-08-23 04:55:50|3352.77|3344.07|3352.69|3343.99|3352.81|3344.11|3352.35|3343.65|27
1629694560000|2021-08-23 04:56:00|3352.65|3343.95|3353.37|3344.67|3353.37|3344.67|3351.55|3342.85|18
1629694570000|2021-08-23 04:56:10|3353.38|3344.68|3353.46|3344.76|3354.06|3345.36|3352.34|3343.64|26
1629694580000|2021-08-23 04:56:20|3353.42|3344.72|3354.8|3346.1|3354.8|3346.1|3353.42|3344.72|31
1629694590000|2021-08-23 04:56:30|3355.05|3346.35|3354.45|3345.75|3355.05|3346.35|3354.41|3345.71|36
1629694600000|2021-08-23 04:56:40|3354.56|3345.86|3354.62|3345.92|3354.76|3346.06|3354.38|3345.68|28
1629694610000|2021-08-23 04:56:50|3354.58|3345.88|3354.79|3346.09|3354.91|3346.21|3354.39|3345.69|23
1629694620000|2021-08-23 04:57:00|3354.87|3346.17|3354.73|3346.03|3354.87|3346.17|3354.38|3345.68|30
1629694630000|2021-08-23 04:57:10|3354.52|3345.82|3352.99|3344.29|3354.52|3345.82|3352.96|3344.26|32
1629694640000|2021-08-23 04:57:20|3353.06|3344.36|3352.51|3343.81|3353.06|3344.36|3352.33|3343.63|23
1629694650000|2021-08-23 04:57:30|3352.47|3343.77|3352.36|3343.66|3352.86|3344.16|3352.16|3343.46|35
1629694660000|2021-08-23 04:57:40|3352.49|3343.79|3352.67|3343.97|3352.92|3344.22|3352.25|3343.55|28
1629694670000|2021-08-23 04:57:50|3352.7|3344|3352.38|3343.68|3352.7|3344|3352.32|3343.62|31
1629694680000|2021-08-23 04:58:00|3352.34|3343.64|3352.7|3344|3353.23|3344.53|3352.34|3343.64|33
1629694690000|2021-08-23 04:58:10|3352.64|3343.94|3353.28|3344.58|3353.28|3344.58|3352.48|3343.78|34
1629694700000|2021-08-23 04:58:20|3353.14|3344.44|3353.09|3344.39|3353.21|3344.51|3353.04|3344.34|17
1629694710000|2021-08-23 04:58:30|3353.19|3344.49|3353.04|3344.34|3353.19|3344.49|3352.88|3344.18|29
1629694720000|2021-08-23 04:58:40|3353.03|3344.33|3353.1|3344.4|3353.12|3344.42|3352.89|3344.19|30
1629694730000|2021-08-23 04:58:50|3353.13|3344.43|3352.65|3343.95|3353.13|3344.43|3352.48|3343.78|31
1629694740000|2021-08-23 04:59:00|3352.66|3343.96|3353.13|3344.43|3353.19|3344.49|3352.4|3343.7|33
1629694750000|2021-08-23 04:59:10|3353.82|3345.12|3353.68|3344.98|3353.84|3345.14|3352.55|3343.85|33
1629694760000|2021-08-23 04:59:20|3353|3344.3|3353.05|3344.35|3354.06|3345.36|3352.7|3344|36
1629694770000|2021-08-23 04:59:30|3352.88|3344.18|3352.55|3343.85|3353.32|3344.62|3351.98|3343.28|35
1629694780000|2021-08-23 04:59:40|3352.57|3343.87|3352.89|3344.19|3353.16|3344.46|3352.45|3343.75|35
1629694790000|2021-08-23 04:59:50|3353.14|3344.44|3353.84|3345.14|3353.98|3345.28|3353.14|3344.44|27
1629694800000|2021-08-23 05:00:00|3353.82|3345.12|3354.57|3345.87|3354.59|3345.89|3353.78|3345.08|37
1629694810000|2021-08-23 05:00:10|3354.54|3345.84|3354.57|3345.87|3354.75|3346.05|3354.5|3345.8|31
1629694820000|2021-08-23 05:00:20|3354.73|3346.03|3354.82|3346.12|3354.86|3346.16|3354.34|3345.64|23
1629694830000|2021-08-23 05:00:30|3354.85|3346.15|3355.06|3346.36|3355.62|3346.92|3354.69|3345.99|35
1629694840000|2021-08-23 05:00:40|3355.07|3346.37|3355.48|3346.78|3355.65|3346.95|3354.34|3345.64|25
1629694850000|2021-08-23 05:00:50|3355.05|3346.35|3356.83|3348.13|3357.34|3348.64|3355.05|3346.35|35
1629694860000|2021-08-23 05:01:00|3356.76|3348.06|3354.62|3345.92|3357.59|3348.89|3354.55|3345.85|32
1629694870000|2021-08-23 05:01:10|3354.48|3345.78|3354.78|3346.08|3355|3346.3|3354.2|3345.5|36
1629694880000|2021-08-23 05:01:20|3355.06|3346.36|3355.39|3346.69|3355.56|3346.86|3355.02|3346.32|36
1629694890000|2021-08-23 05:01:30|3355.45|3346.75|3355.45|3346.75|3355.61|3346.91|3355.36|3346.66|30
1629694900000|2021-08-23 05:01:40|3355.65|3346.95|3355.61|3346.91|3356.46|3347.76|3355.39|3346.69|34
1629694910000|2021-08-23 05:01:50|3355.52|3346.82|3355.63|3346.93|3356.17|3347.47|3355.39|3346.69|31
1629694920000|2021-08-23 05:02:00|3355.62|3346.92|3356.96|3348.26|3357.02|3348.32|3355.55|3346.85|29
1629694930000|2021-08-23 05:02:10|3356.95|3348.25|3357.4|3348.7|3357.4|3348.7|3356.59|3347.89|38
1629694940000|2021-08-23 05:02:20|3357.2|3348.5|3357.17|3348.47|3357.21|3348.51|3356.19|3347.49|34
1629694950000|2021-08-23 05:02:30|3357.21|3348.51|3357.15|3348.45|3357.21|3348.51|3357.07|3348.37|25
1629694960000|2021-08-23 05:02:40|3357.11|3348.41|3356.55|3347.85|3357.11|3348.41|3356.25|3347.55|30
1629694970000|2021-08-23 05:02:50|3356.54|3347.84|3355.74|3347.04|3356.59|3347.89|3355.44|3346.74|36
1629694980000|2021-08-23 05:03:00|3355.55|3346.85|3354.83|3346.13|3356.11|3347.41|3354.83|3346.13|37
1629694990000|2021-08-23 05:03:10|3354.81|3346.11|3354.8|3346.1|3355.3|3346.6|3354.58|3345.88|40
1629695000000|2021-08-23 05:03:20|3355.21|3346.51|3354.81|3346.11|3355.21|3346.51|3354.53|3345.83|38
1629695010000|2021-08-23 05:03:30|3354.68|3345.98|3354.97|3346.27|3355.09|3346.39|3354.6|3345.9|36
1629695020000|2021-08-23 05:03:40|3354.91|3346.21|3354.35|3345.65|3355.35|3346.65|3354.32|3345.62|38
1629695030000|2021-08-23 05:03:50|3354.12|3345.42|3352.94|3344.24|3354.25|3345.55|3352.82|3344.12|34
1629695040000|2021-08-23 05:04:00|3352.78|3344.08|3352.25|3343.55|3352.95|3344.25|3352.25|3343.55|38
1629695050000|2021-08-23 05:04:10|3352.26|3343.56|3350.81|3342.11|3352.26|3343.56|3350.73|3342.03|35
1629695060000|2021-08-23 05:04:20|3350.85|3342.15|3351.55|3342.85|3351.82|3343.12|3350.83|3342.13|35
1629695070000|2021-08-23 05:04:30|3351.65|3342.95|3351.97|3343.27|3352.41|3343.71|3351.65|3342.95|35
1629695080000|2021-08-23 05:04:40|3351.98|3343.28|3351.65|3342.95|3352.11|3343.41|3350.99|3342.29|36
1629695090000|2021-08-23 05:04:50|3351.73|3343.03|3351.45|3342.75|3351.77|3343.07|3351.34|3342.64|30
1629695100000|2021-08-23 05:05:00|3351.36|3342.66|3351.07|3342.37|3351.36|3342.66|3350.6|3341.9|31
1629695110000|2021-08-23 05:05:10|3351.02|3342.32|3351.25|3342.55|3351.77|3343.07|3350.76|3342.06|21
1629695120000|2021-08-23 05:05:20|3351.27|3342.57|3351.29|3342.59|3351.79|3343.09|3350.85|3342.15|36
1629695130000|2021-08-23 05:05:30|3351.33|3342.63|3351.46|3342.76|3352.04|3343.34|3351.27|3342.57|30
1629695140000|2021-08-23 05:05:40|3351.89|3343.19|3350.79|3342.09|3351.89|3343.19|3350.74|3342.04|32
1629695150000|2021-08-23 05:05:50|3350.8|3342.1|3351.35|3342.65|3351.5|3342.8|3350.71|3342.01|37
1629695160000|2021-08-23 05:06:00|3351.4|3342.7|3352.15|3343.45|3352.61|3343.91|3351.4|3342.7|35
1629695170000|2021-08-23 05:06:10|3352.24|3343.54|3352.45|3343.75|3352.77|3344.07|3352.16|3343.46|36
1629695180000|2021-08-23 05:06:20|3352.36|3343.66|3352.39|3343.69|3353.03|3344.33|3352.22|3343.52|30
1629695190000|2021-08-23 05:06:30|3352.48|3343.78|3352.46|3343.76|3352.63|3343.93|3352.16|3343.46|35
1629695200000|2021-08-23 05:06:40|3352.57|3343.87|3353.16|3344.46|3353.16|3344.46|3352.41|3343.71|36
1629695210000|2021-08-23 05:06:50|3353.17|3344.47|3352.61|3343.91|3353.17|3344.47|3352.44|3343.74|18
1629695220000|2021-08-23 05:07:00|3352.58|3343.88|3352.62|3343.92|3353.09|3344.39|3352.25|3343.55|28
1629695230000|2021-08-23 05:07:10|3352.53|3343.83|3353.46|3344.76|3353.46|3344.76|3352.3|3343.6|29
1629695240000|2021-08-23 05:07:20|3353.49|3344.79|3353.54|3344.84|3353.56|3344.86|3353.49|3344.79|5
1629695250000|2021-08-23 05:07:30|3353.47|3344.77|3353|3344.3|3353.51|3344.81|3353|3344.3|19
1629695260000|2021-08-23 05:07:40|3353.02|3344.32|3352.55|3343.85|3353.06|3344.36|3352.55|3343.85|9
1629695270000|2021-08-23 05:07:50|3352.56|3343.86|3351.31|3342.61|3352.56|3343.86|3351.31|3342.61|19
1629695280000|2021-08-23 05:08:00|3351.26|3342.56|3351.3|3342.6|3351.74|3343.04|3350.99|3342.29|28
1629695290000|2021-08-23 05:08:10|3351.22|3342.52|3351.45|3342.75|3351.45|3342.75|3351.19|3342.49|10
1629695300000|2021-08-23 05:08:20|3351.31|3342.61|3351.68|3342.98|3352.26|3343.56|3351.29|3342.59|29
1629695310000|2021-08-23 05:08:30|3351.48|3342.78|3351.41|3342.71|3351.68|3342.98|3351.29|3342.59|17
1629695320000|2021-08-23 05:08:40|3351.45|3342.75|3351.45|3342.75|3351.47|3342.77|3351.29|3342.59|11
1629695330000|2021-08-23 05:08:50|3351.42|3342.72|3350.81|3342.11|3351.42|3342.72|3350.81|3342.11|7
1629695340000|2021-08-23 05:09:00|3350.66|3341.96|3350.85|3342.15|3350.95|3342.25|3350.38|3341.68|12
1629695350000|2021-08-23 05:09:10|3350.82|3342.12|3351.19|3342.49|3351.19|3342.49|3350.8|3342.1|26
1629695360000|2021-08-23 05:09:20|3351.12|3342.42|3351.19|3342.49|3351.19|3342.49|3350.28|3341.58|32
1629695370000|2021-08-23 05:09:30|3351.18|3342.48|3351.13|3342.43|3351.2|3342.5|3350.95|3342.25|27
1629695380000|2021-08-23 05:09:40|3350.97|3342.27|3350.69|3341.99|3351.15|3342.45|3350.21|3341.51|25
1629695390000|2021-08-23 05:09:50|3350.61|3341.91|3350.57|3341.87|3350.68|3341.98|3350.13|3341.43|33
1629695400000|2021-08-23 05:10:00|3350.58|3341.88|3350.79|3342.09|3351.33|3342.63|3350.45|3341.75|26
1629695410000|2021-08-23 05:10:10|3350.68|3341.98|3350.74|3342.04|3350.97|3342.27|3350.52|3341.82|27
1629695420000|2021-08-23 05:10:20|3350.54|3341.84|3351.84|3343.14|3351.98|3343.28|3350.51|3341.81|31
1629695430000|2021-08-23 05:10:30|3351.83|3343.13|3351.86|3343.16|3353.42|3344.72|3351.3|3342.6|32
1629695440000|2021-08-23 05:10:40|3351.85|3343.15|3351.45|3342.75|3352.95|3344.25|3351.3|3342.6|22
1629695450000|2021-08-23 05:10:50|3351.3|3342.6|3352.26|3343.56|3353.43|3344.73|3351.3|3342.6|30
1629695460000|2021-08-23 05:11:00|3352|3343.3|3351.44|3342.74|3352.08|3343.38|3351.44|3342.74|20
1629695470000|2021-08-23 05:11:10|3351.4|3342.7|3351.12|3342.42|3351.44|3342.74|3350.93|3342.23|19
1629695480000|2021-08-23 05:11:20|3351.26|3342.56|3351.28|3342.58|3351.47|3342.77|3351.25|3342.55|27
1629695490000|2021-08-23 05:11:30|3351.34|3342.64|3351.93|3343.23|3351.94|3343.24|3351.34|3342.64|15
1629695500000|2021-08-23 05:11:40|3351.94|3343.24|3351.08|3342.38|3351.94|3343.24|3351.08|3342.38|25
1629695510000|2021-08-23 05:11:50|3351.11|3342.41|3351.06|3342.36|3351.13|3342.43|3350.89|3342.19|21
1629695520000|2021-08-23 05:12:00|3351.48|3342.78|3350.61|3341.91|3351.48|3342.78|3350.44|3341.74|32
1629695530000|2021-08-23 05:12:10|3350.89|3342.19|3350.71|3342.01|3350.89|3342.19|3350.3|3341.6|32
1629695540000|2021-08-23 05:12:20|3350.75|3342.05|3350.34|3341.64|3350.75|3342.05|3350.08|3341.38|31
1629695550000|2021-08-23 05:12:30|3350.11|3341.41|3349.04|3340.34|3350.11|3341.41|3348.84|3340.14|26
1629695560000|2021-08-23 05:12:40|3349.05|3340.35|3348.82|3340.12|3349.16|3340.46|3348.8|3340.1|32
1629695570000|2021-08-23 05:12:50|3348.9|3340.2|3348.94|3340.24|3349.05|3340.35|3348.8|3340.1|26
1629695580000|2021-08-23 05:13:00|3348.91|3340.21|3348.68|3339.98|3349.05|3340.35|3348.5|3339.8|21
1629695590000|2021-08-23 05:13:10|3348.59|3339.89|3347.97|3339.27|3348.7|3340|3347.84|3339.14|19
1629695600000|2021-08-23 05:13:20|3347.95|3339.25|3347.6|3338.9|3348.04|3339.34|3347.53|3338.83|18
1629695610000|2021-08-23 05:13:30|3347.9|3339.2|3344.28|3335.58|3347.9|3339.2|3342.53|3333.83|35
1629695620000|2021-08-23 05:13:40|3344.34|3335.64|3345.07|3336.37|3345.24|3336.54|3343.82|3335.12|37
1629695630000|2021-08-23 05:13:50|3345.27|3336.57|3345.28|3336.58|3345.56|3336.86|3345.05|3336.35|35
1629695640000|2021-08-23 05:14:00|3345.17|3336.47|3345.23|3336.53|3345.24|3336.54|3344.55|3335.85|31
1629695650000|2021-08-23 05:14:10|3345.16|3336.46|3344.95|3336.25|3345.44|3336.74|3344.95|3336.25|17
1629695660000|2021-08-23 05:14:20|3344.7|3336|3342.8|3334.1|3344.9|3336.2|3342.78|3334.08|29
1629695670000|2021-08-23 05:14:30|3342.84|3334.14|3344.13|3335.43|3344.13|3335.43|3342.84|3334.14|26
1629695680000|2021-08-23 05:14:40|3344.03|3335.33|3345.69|3336.99|3346.37|3337.67|3344.03|3335.33|34
1629695690000|2021-08-23 05:14:50|3345.34|3336.64|3345.3|3336.6|3346.46|3337.76|3345.18|3336.48|39
1629695700000|2021-08-23 05:15:00|3345.05|3336.35|3345.43|3336.73|3345.43|3336.73|3344.81|3336.11|17
1629695710000|2021-08-23 05:15:10|3345.39|3336.69|3345.29|3336.59|3345.39|3336.69|3344.8|3336.1|18
1629695720000|2021-08-23 05:15:20|3345.22|3336.52|3345.33|3336.63|3345.41|3336.71|3345.21|3336.51|29
1629695730000|2021-08-23 05:15:30|3345.3|3336.6|3345.12|3336.42|3345.37|3336.67|3345.06|3336.36|31
1629695740000|2021-08-23 05:15:40|3345.09|3336.39|3345.3|3336.6|3345.98|3337.28|3345.04|3336.34|24
1629695750000|2021-08-23 05:15:50|3345.26|3336.56|3345.29|3336.59|3345.31|3336.61|3345.19|3336.49|31
1629695760000|2021-08-23 05:16:00|3345.23|3336.53|3345.17|3336.47|3345.67|3336.97|3344.87|3336.17|30
1629695770000|2021-08-23 05:16:10|3345.61|3336.91|3345.1|3336.4|3345.86|3337.16|3344.98|3336.28|37
1629695780000|2021-08-23 05:16:20|3344.96|3336.26|3345.21|3336.51|3345.74|3337.04|3344.96|3336.26|35
1629695790000|2021-08-23 05:16:30|3345.28|3336.58|3346.07|3337.37|3347.04|3338.34|3345.28|3336.58|35
1629695800000|2021-08-23 05:16:40|3346.66|3337.96|3346.46|3337.76|3346.66|3337.96|3345.53|3336.83|26
1629695810000|2021-08-23 05:16:50|3346.71|3338.01|3346.39|3337.69|3346.71|3338.01|3346.37|3337.67|24
1629695820000|2021-08-23 05:17:00|3346.41|3337.71|3346.45|3337.75|3346.58|3337.88|3346.39|3337.69|7
1629695830000|2021-08-23 05:17:10|3346.46|3337.76|3346.62|3337.92|3346.63|3337.93|3346.44|3337.74|15
1629695840000|2021-08-23 05:17:20|3346.56|3337.86|3346.56|3337.86|3346.63|3337.93|3346.56|3337.86|6
1629695850000|2021-08-23 05:17:30|3346.65|3337.95|3346.56|3337.86|3346.65|3337.95|3346.56|3337.86|10
1629695860000|2021-08-23 05:17:40|3346.57|3337.87|3346.61|3337.91|3346.64|3337.94|3346.55|3337.85|14
1629695870000|2021-08-23 05:17:50|3346.59|3337.89|3346.41|3337.71|3346.99|3338.29|3346.41|3337.71|27
1629695880000|2021-08-23 05:18:00|3346.58|3337.88|3346.39|3337.69|3346.65|3337.95|3346.3|3337.6|28
1629695890000|2021-08-23 05:18:10|3346.3|3337.6|3346.46|3337.76|3346.76|3338.06|3346.3|3337.6|23
1629695900000|2021-08-23 05:18:20|3346.47|3337.77|3346.44|3337.74|3346.53|3337.83|3346.42|3337.72|9
1629695910000|2021-08-23 05:18:30|3346.46|3337.76|3346.46|3337.76|3346.47|3337.77|3346.42|3337.72|4
1629695920000|2021-08-23 05:18:40|3346.47|3337.77|3346.46|3337.76|3346.56|3337.86|3346.42|3337.72|13
1629695930000|2021-08-23 05:18:50|3346.47|3337.77|3346.4|3337.7|3346.48|3337.78|3346.39|3337.69|11
1629695940000|2021-08-23 05:19:00|3346.42|3337.72|3346.4|3337.7|3346.57|3337.87|3346.4|3337.7|5
1629695950000|2021-08-23 05:19:10|3346.36|3337.66|3346.93|3338.23|3346.93|3338.23|3346.31|3337.61|13
1629695960000|2021-08-23 05:19:20|3346.94|3338.24|3346.31|3337.61|3346.94|3338.24|3346.2|3337.5|17
1629695970000|2021-08-23 05:19:30|3346.6|3337.9|3346.24|3337.54|3346.6|3337.9|3346.24|3337.54|11
1629695980000|2021-08-23 05:19:40|3346.58|3337.88|3346.35|3337.65|3346.98|3338.28|3346.2|3337.5|20
1629695990000|2021-08-23 05:19:50|3346.66|3337.96|3346.34|3337.64|3346.67|3337.97|3346.3|3337.6|20
1629696000000|2021-08-23 05:20:00|3346.31|3337.61|3346.34|3337.64|3346.66|3337.96|3346.3|3337.6|27
1629696010000|2021-08-23 05:20:10|3346.3|3337.6|3347.29|3338.59|3347.51|3338.81|3346.3|3337.6|29
1629696020000|2021-08-23 05:20:20|3347.3|3338.6|3347.32|3338.62|3347.58|3338.88|3347.18|3338.48|25
1629696030000|2021-08-23 05:20:30|3347.34|3338.64|3347.4|3338.7|3347.54|3338.84|3347.26|3338.56|17
1629696040000|2021-08-23 05:20:40|3347.41|3338.71|3347.54|3338.84|3347.6|3338.9|3347.39|3338.69|25
1629696050000|2021-08-23 05:20:50|3347.6|3338.9|3347.53|3338.83|3347.6|3338.9|3347.39|3338.69|14
1629696060000|2021-08-23 05:21:00|3347.43|3338.73|3347.39|3338.69|3347.57|3338.87|3347.28|3338.58|22
1629696070000|2021-08-23 05:21:10|3347.45|3338.75|3347.4|3338.7|3347.68|3338.98|3347.39|3338.69|11
1629696080000|2021-08-23 05:21:20|3347.85|3339.15|3351.25|3342.55|3351.47|3342.77|3347.85|3339.15|35
1629696090000|2021-08-23 05:21:30|3349.97|3341.27|3352.99|3344.29|3353.34|3344.64|3349.97|3341.27|36
1629696100000|2021-08-23 05:21:40|3352.86|3344.16|3352.5|3343.8|3352.86|3344.16|3352.1|3343.4|30
1629696110000|2021-08-23 05:21:50|3352.51|3343.81|3353.29|3344.59|3353.29|3344.59|3352.51|3343.81|31
1629696120000|2021-08-23 05:22:00|3353.05|3344.35|3351.22|3342.52|3353.12|3344.42|3350.99|3342.29|32
1629696130000|2021-08-23 05:22:10|3351.58|3342.88|3352.41|3343.71|3352.7|3344|3351.21|3342.51|37
1629696140000|2021-08-23 05:22:20|3351.91|3343.21|3352.12|3343.42|3352.59|3343.89|3351.61|3342.91|38
1629696150000|2021-08-23 05:22:30|3352.03|3343.33|3352.76|3344.06|3352.76|3344.06|3351.86|3343.16|26
1629696160000|2021-08-23 05:22:40|3352.65|3343.95|3352.27|3343.57|3353.4|3344.7|3352.22|3343.52|23
1629696170000|2021-08-23 05:22:50|3352.29|3343.59|3351.65|3342.95|3352.3|3343.6|3351.5|3342.8|29
1629696180000|2021-08-23 05:23:00|3351.69|3342.99|3352.15|3343.45|3352.34|3343.64|3351.69|3342.99|30
1629696190000|2021-08-23 05:23:10|3352.17|3343.47|3352.6|3343.9|3352.69|3343.99|3352.17|3343.47|24
1629696200000|2021-08-23 05:23:20|3352.62|3343.92|3352.72|3344.02|3352.95|3344.25|3352.6|3343.9|17
1629696210000|2021-08-23 05:23:30|3352.81|3344.11|3352.63|3343.93|3352.81|3344.11|3352.52|3343.82|26
1629696220000|2021-08-23 05:23:40|3352.49|3343.79|3352.58|3343.88|3352.71|3344.01|3352.49|3343.79|26
1629696230000|2021-08-23 05:23:50|3352.6|3343.9|3352.96|3344.26|3352.96|3344.26|3352.47|3343.77|20
1629696240000|2021-08-23 05:24:00|3352.63|3343.93|3353.3|3344.6|3353.62|3344.92|3352.63|3343.93|25
1629696250000|2021-08-23 05:24:10|3353.29|3344.59|3353.3|3344.6|3353.68|3344.98|3353.12|3344.42|31
1629696260000|2021-08-23 05:24:20|3353.24|3344.54|3352.67|3343.97|3353.68|3344.98|3352.65|3343.95|27
1629696270000|2021-08-23 05:24:30|3352.78|3344.08|3352.37|3343.67|3352.78|3344.08|3352.26|3343.56|33
1629696280000|2021-08-23 05:24:40|3352.34|3343.64|3350.9|3342.2|3352.37|3343.67|3350.42|3341.72|31
1629696290000|2021-08-23 05:24:50|3350.61|3341.91|3350.83|3342.13|3351.08|3342.38|3350.4|3341.7|25
1629696300000|2021-08-23 05:25:00|3350.46|3341.76|3350.41|3341.71|3351.03|3342.33|3350.2|3341.5|24
1629696310000|2021-08-23 05:25:10|3350.39|3341.69|3350.43|3341.73|3350.5|3341.8|3350.39|3341.69|15
1629696320000|2021-08-23 05:25:20|3350.46|3341.76|3350.65|3341.95|3351.12|3342.42|3350.2|3341.5|32
1629696330000|2021-08-23 05:25:30|3350.66|3341.96|3352.38|3343.68|3352.39|3343.69|3350.64|3341.94|30
1629696340000|2021-08-23 05:25:40|3352.4|3343.7|3352.66|3343.96|3352.66|3343.96|3352.33|3343.63|23
1629696350000|2021-08-23 05:25:50|3352.61|3343.91|3352.62|3343.92|3352.76|3344.06|3352.6|3343.9|24
1629696360000|2021-08-23 05:26:00|3352.63|3343.93|3352.65|3343.95|3353.18|3344.48|3352.38|3343.68|14
1629696370000|2021-08-23 05:26:10|3352.36|3343.66|3352.58|3343.88|3353.33|3344.63|3352.28|3343.58|26
1629696380000|2021-08-23 05:26:20|3352.6|3343.9|3352.89|3344.19|3353.41|3344.71|3352.51|3343.81|29
1629696390000|2021-08-23 05:26:30|3352.82|3344.12|3353.03|3344.33|3353.37|3344.67|3352.82|3344.12|23
1629696400000|2021-08-23 05:26:40|3352.92|3344.22|3353.38|3344.68|3353.67|3344.97|3352.8|3344.1|38
1629696410000|2021-08-23 05:26:50|3353.32|3344.62|3353.43|3344.73|3353.85|3345.15|3353.29|3344.59|34
1629696420000|2021-08-23 05:27:00|3353.42|3344.72|3353.47|3344.77|3353.96|3345.26|3353.42|3344.72|30
1629696430000|2021-08-23 05:27:10|3353.45|3344.75|3351.67|3342.97|3353.69|3344.99|3351.67|3342.97|37
1629696440000|2021-08-23 05:27:20|3351.59|3342.89|3353|3344.3|3353|3344.3|3351.3|3342.6|36
1629696450000|2021-08-23 05:27:30|3352.99|3344.29|3352.7|3344|3353.15|3344.45|3352.57|3343.87|34
1629696460000|2021-08-23 05:27:40|3352.71|3344.01|3352.02|3343.32|3352.71|3344.01|3351.87|3343.17|29
1629696470000|2021-08-23 05:27:50|3352.03|3343.33|3351.64|3342.94|3352.17|3343.47|3351.56|3342.86|30
1629696480000|2021-08-23 05:28:00|3351.48|3342.78|3351.07|3342.37|3351.48|3342.78|3350.84|3342.14|32
1629696490000|2021-08-23 05:28:10|3350.87|3342.17|3350.72|3342.02|3350.98|3342.28|3350.72|3342.02|28
1629696500000|2021-08-23 05:28:20|3350.85|3342.15|3349.72|3341.02|3350.86|3342.16|3349.72|3341.02|22
1629696510000|2021-08-23 05:28:30|3349.66|3340.96|3349.03|3340.33|3349.66|3340.96|3349.02|3340.32|33
1629696520000|2021-08-23 05:28:40|3349.08|3340.38|3349.1|3340.4|3349.59|3340.89|3349.08|3340.38|26
1629696530000|2021-08-23 05:28:50|3349.08|3340.38|3347.82|3339.12|3349.08|3340.38|3347.81|3339.11|25
1629696540000|2021-08-23 05:29:00|3347.81|3339.11|3348.17|3339.47|3348.17|3339.47|3347.45|3338.75|26
1629696550000|2021-08-23 05:29:10|3348.22|3339.52|3347.89|3339.19|3348.41|3339.71|3347.78|3339.08|33
1629696560000|2021-08-23 05:29:20|3348.18|3339.48|3347.86|3339.16|3348.18|3339.48|3347.55|3338.85|31
1629696570000|2021-08-23 05:29:30|3348.14|3339.44|3348.01|3339.31|3348.46|3339.76|3347.72|3339.02|34
1629696580000|2021-08-23 05:29:40|3348|3339.3|3347.95|3339.25|3348.35|3339.65|3347.66|3338.96|24
1629696590000|2021-08-23 05:29:50|3347.78|3339.08|3347.91|3339.21|3348.22|3339.52|3347.67|3338.97|31
1629696600000|2021-08-23 05:30:00|3347.82|3339.12|3349.46|3340.76|3349.55|3340.85|3347.62|3338.92|36
1629696610000|2021-08-23 05:30:10|3349.5|3340.8|3350.38|3341.68|3350.48|3341.78|3349.2|3340.5|34
1629696620000|2021-08-23 05:30:20|3350.43|3341.73|3351.01|3342.31|3351.1|3342.4|3350.39|3341.69|37
1629696630000|2021-08-23 05:30:30|3350.99|3342.29|3351.04|3342.34|3352.08|3343.38|3350.97|3342.27|35
1629696640000|2021-08-23 05:30:40|3351.05|3342.35|3350.18|3341.48|3351.15|3342.45|3349.62|3340.92|35
1629696650000|2021-08-23 05:30:50|3350.22|3341.52|3350.17|3341.47|3351.13|3342.43|3350.02|3341.32|37
1629696660000|2021-08-23 05:31:00|3350.13|3341.43|3349.7|3341|3350.26|3341.56|3349.66|3340.96|33
1629696670000|2021-08-23 05:31:10|3349.57|3340.87|3349.26|3340.56|3349.67|3340.97|3349.26|3340.56|29
1629696680000|2021-08-23 05:31:20|3349.28|3340.58|3347.66|3338.96|3349.28|3340.58|3347.09|3338.39|37
1629696690000|2021-08-23 05:31:30|3347.77|3339.07|3348.46|3339.76|3348.75|3340.05|3347.77|3339.07|32
1629696700000|2021-08-23 05:31:40|3348.47|3339.77|3349.2|3340.5|3349.69|3340.99|3348.44|3339.74|30
1629696710000|2021-08-23 05:31:50|3348.98|3340.28|3347.74|3339.04|3349.27|3340.57|3347.72|3339.02|32
1629696720000|2021-08-23 05:32:00|3347.79|3339.09|3346.94|3338.24|3348.04|3339.34|3346.83|3338.13|35
1629696730000|2021-08-23 05:32:10|3346.87|3338.17|3345.62|3336.92|3347.03|3338.33|3345.62|3336.92|34
1629696740000|2021-08-23 05:32:20|3345.57|3336.87|3344.94|3336.24|3345.58|3336.88|3344.39|3335.69|30
1629696750000|2021-08-23 05:32:30|3344.91|3336.21|3343.67|3334.97|3345.28|3336.58|3343.67|3334.97|29
1629696760000|2021-08-23 05:32:40|3343.7|3335|3343.22|3334.52|3343.86|3335.16|3343.19|3334.49|18
1629696770000|2021-08-23 05:32:50|3343.34|3334.64|3340.3|3331.6|3343.63|3334.93|3340.18|3331.48|28
1629696780000|2021-08-23 05:33:00|3340.28|3331.58|3340.92|3332.22|3340.98|3332.28|3339.74|3331.04|31
1629696790000|2021-08-23 05:33:10|3340.93|3332.23|3343.31|3334.61|3343.31|3334.61|3340.93|3332.23|36
1629696800000|2021-08-23 05:33:20|3343.28|3334.58|3343.19|3334.49|3343.51|3334.81|3343.03|3334.33|32
1629696810000|2021-08-23 05:33:30|3343.18|3334.48|3342.25|3333.55|3343.18|3334.48|3342.16|3333.46|34
1629696820000|2021-08-23 05:33:40|3342.1|3333.4|3341.87|3333.17|3342.39|3333.69|3341.82|3333.12|35
1629696830000|2021-08-23 05:33:50|3341.88|3333.18|3342.21|3333.51|3342.21|3333.51|3341.64|3332.94|29
1629696840000|2021-08-23 05:34:00|3342.27|3333.57|3342.36|3333.66|3343.29|3334.59|3341.98|3333.28|27
1629696850000|2021-08-23 05:34:10|3342.34|3333.64|3340.4|3331.7|3342.57|3333.87|3340.38|3331.68|29
1629696860000|2021-08-23 05:34:20|3340.45|3331.75|3340.65|3331.95|3340.79|3332.09|3340.2|3331.5|17
1629696870000|2021-08-23 05:34:30|3340.67|3331.97|3339.68|3330.98|3340.67|3331.97|3339.68|3330.98|27
1629696880000|2021-08-23 05:34:40|3339.72|3331.02|3340.47|3331.77|3340.55|3331.85|3339.69|3330.99|30
1629696890000|2021-08-23 05:34:50|3340.27|3331.57|3340.03|3331.33|3340.33|3331.63|3339.63|3330.93|35
1629696900000|2021-08-23 05:35:00|3340.02|3331.32|3341.16|3332.46|3341.23|3332.53|3339.95|3331.25|29
1629696910000|2021-08-23 05:35:10|3341.18|3332.48|3341.2|3332.5|3341.42|3332.72|3340.59|3331.89|31
1629696920000|2021-08-23 05:35:20|3341.43|3332.73|3341.11|3332.41|3341.57|3332.87|3340.9|3332.2|29
1629696930000|2021-08-23 05:35:30|3341.1|3332.4|3339.84|3331.14|3341.26|3332.56|3339.84|3331.14|31
1629696940000|2021-08-23 05:35:40|3339.86|3331.16|3337.25|3328.55|3339.99|3331.29|3336.96|3328.26|34
1629696950000|2021-08-23 05:35:50|3337.3|3328.6|3337.37|3328.67|3337.85|3329.15|3336.53|3327.83|33
1629696960000|2021-08-23 05:36:00|3337.22|3328.52|3337.61|3328.91|3338.21|3329.51|3337.16|3328.46|38
1629696970000|2021-08-23 05:36:10|3337.44|3328.74|3337.56|3328.86|3337.71|3329.01|3337.44|3328.74|39
1629696980000|2021-08-23 05:36:20|3337.64|3328.94|3338.11|3329.41|3338.96|3330.26|3337.64|3328.94|32
1629696990000|2021-08-23 05:36:30|3337.98|3329.28|3338.1|3329.4|3338.2|3329.5|3337.91|3329.21|30
1629697000000|2021-08-23 05:36:40|3338.08|3329.38|3337.97|3329.27|3338.21|3329.51|3337.91|3329.21|31
1629697010000|2021-08-23 05:36:50|3337.98|3329.28|3337.95|3329.25|3338.25|3329.55|3337.95|3329.25|29
1629697020000|2021-08-23 05:37:00|3337.9|3329.2|3337.29|3328.59|3338.16|3329.46|3337.25|3328.55|33
1629697030000|2021-08-23 05:37:10|3337.25|3328.55|3337.33|3328.63|3337.59|3328.89|3337.25|3328.55|33
1629697040000|2021-08-23 05:37:20|3337.32|3328.62|3336.88|3328.18|3337.88|3329.18|3336.85|3328.15|33
1629697050000|2021-08-23 05:37:30|3336.76|3328.06|3335.17|3326.47|3336.76|3328.06|3335.17|3326.47|33
1629697060000|2021-08-23 05:37:40|3335.18|3326.48|3335.63|3326.93|3335.87|3327.17|3334.53|3325.83|33
1629697070000|2021-08-23 05:37:50|3335.68|3326.98|3335.94|3327.24|3335.94|3327.24|3335.24|3326.54|32
1629697080000|2021-08-23 05:38:00|3335.31|3326.61|3335.66|3326.96|3335.66|3326.96|3335.24|3326.54|14
1629697090000|2021-08-23 05:38:10|3335.6|3326.9|3335.62|3326.92|3335.72|3327.02|3335.54|3326.84|13
1629697100000|2021-08-23 05:38:20|3335.56|3326.86|3335.65|3326.95|3335.88|3327.18|3335.54|3326.84|20
1629697110000|2021-08-23 05:38:30|3335.88|3327.18|3336.79|3328.09|3336.99|3328.29|3335.75|3327.05|21
1629697120000|2021-08-23 05:38:40|3336.77|3328.07|3336.87|3328.17|3336.87|3328.17|3336.55|3327.85|11
1629697130000|2021-08-23 05:38:50|3336.88|3328.18|3334.92|3326.22|3336.88|3328.18|3334.92|3326.22|33
1629697140000|2021-08-23 05:39:00|3334.94|3326.24|3334.86|3326.16|3335.04|3326.34|3334.85|3326.15|29
1629697150000|2021-08-23 05:39:10|3334.9|3326.2|3335.11|3326.41|3335.82|3327.12|3334.86|3326.16|23
1629697160000|2021-08-23 05:39:20|3335.12|3326.42|3336.35|3327.65|3336.48|3327.78|3335.12|3326.42|22
1629697170000|2021-08-23 05:39:30|3336.37|3327.67|3336.88|3328.18|3337.15|3328.45|3336.35|3327.65|29
1629697180000|2021-08-23 05:39:40|3336.83|3328.13|3337.57|3328.87|3338.07|3329.37|3336.83|3328.13|29
1629697190000|2021-08-23 05:39:50|3337.52|3328.82|3336.2|3327.5|3337.56|3328.86|3335.94|3327.24|32
1629697200000|2021-08-23 05:40:00|3336.39|3327.69|3336.67|3327.97|3336.77|3328.07|3336.21|3327.51|37
1629697210000|2021-08-23 05:40:10|3336.58|3327.88|3336.56|3327.86|3336.91|3328.21|3336.42|3327.72|34
1629697220000|2021-08-23 05:40:20|3336.48|3327.78|3336.68|3327.98|3336.83|3328.13|3336.45|3327.75|35
1629697230000|2021-08-23 05:40:30|3336.73|3328.03|3337.36|3328.66|3337.37|3328.67|3336.66|3327.96|26
1629697240000|2021-08-23 05:40:40|3337.37|3328.67|3337.71|3329.01|3338.15|3329.45|3337.32|3328.62|30
1629697250000|2021-08-23 05:40:50|3338.22|3329.52|3337.62|3328.92|3338.22|3329.52|3337.33|3328.63|31
1629697260000|2021-08-23 05:41:00|3337.39|3328.69|3338.25|3329.55|3338.25|3329.55|3337.39|3328.69|17
1629697270000|2021-08-23 05:41:10|3338.12|3329.42|3337.39|3328.69|3338.19|3329.49|3337.14|3328.44|33
1629697280000|2021-08-23 05:41:20|3337.29|3328.59|3337.41|3328.71|3337.46|3328.76|3336.94|3328.24|11
1629697290000|2021-08-23 05:41:30|3337.44|3328.74|3338.02|3329.32|3338.18|3329.48|3337.41|3328.71|22
1629697300000|2021-08-23 05:41:40|3337.96|3329.26|3337.87|3329.17|3338.06|3329.36|3337.69|3328.99|32
1629697310000|2021-08-23 05:41:50|3337.94|3329.24|3337.23|3328.53|3337.95|3329.25|3336.94|3328.24|30
1629697320000|2021-08-23 05:42:00|3337.4|3328.7|3338.01|3329.31|3338.13|3329.43|3337.38|3328.68|32
1629697330000|2021-08-23 05:42:10|3337.97|3329.27|3337.7|3329|3338.1|3329.4|3337.46|3328.76|31
1629697340000|2021-08-23 05:42:20|3337.64|3328.94|3338.21|3329.51|3338.8|3330.1|3337.48|3328.78|36
1629697350000|2021-08-23 05:42:30|3338.25|3329.55|3337.91|3329.21|3338.26|3329.56|3337.83|3329.13|39
1629697360000|2021-08-23 05:42:40|3337.89|3329.19|3337.87|3329.17|3337.89|3329.19|3337.55|3328.85|31
1629697370000|2021-08-23 05:42:50|3337.79|3329.09|3337.08|3328.38|3337.81|3329.11|3336.88|3328.18|33
1629697380000|2021-08-23 05:43:00|3337.12|3328.42|3334.65|3325.95|3337.12|3328.42|3334.65|3325.95|36
1629697390000|2021-08-23 05:43:10|3334.31|3325.61|3336.25|3327.55|3336.29|3327.59|3334.3|3325.6|28
1629697400000|2021-08-23 05:43:20|3336.16|3327.46|3334.8|3326.1|3336.16|3327.46|3334.8|3326.1|31
1629697410000|2021-08-23 05:43:30|3334.73|3326.03|3335.08|3326.38|3335.15|3326.45|3334.12|3325.42|25
1629697420000|2021-08-23 05:43:40|3335.16|3326.46|3335.19|3326.49|3335.42|3326.72|3334.75|3326.05|36
1629697430000|2021-08-23 05:43:50|3335.18|3326.48|3334.64|3325.94|3335.44|3326.74|3334.54|3325.84|35
1629697440000|2021-08-23 05:44:00|3334.68|3325.98|3335.91|3327.21|3335.94|3327.24|3334.64|3325.94|31
1629697450000|2021-08-23 05:44:10|3335.75|3327.05|3335.31|3326.61|3335.93|3327.23|3334.8|3326.1|36
1629697460000|2021-08-23 05:44:20|3334.93|3326.23|3335.07|3326.37|3335.58|3326.88|3334.43|3325.73|30
1629697470000|2021-08-23 05:44:30|3335.11|3326.41|3334.28|3325.58|3335.11|3326.41|3334.2|3325.5|32
1629697480000|2021-08-23 05:44:40|3334.2|3325.5|3333.86|3325.16|3334.31|3325.61|3333.86|3325.16|36
1629697490000|2021-08-23 05:44:50|3333.97|3325.27|3333.74|3325.04|3333.97|3325.27|3333.69|3324.99|28
1629697500000|2021-08-23 05:45:00|3333.77|3325.07|3335.04|3326.34|3335.17|3326.47|3333.73|3325.03|28
1629697510000|2021-08-23 05:45:10|3335.06|3326.36|3335.22|3326.52|3335.85|3327.15|3335.06|3326.36|27
1629697520000|2021-08-23 05:45:20|3335.18|3326.48|3335.05|3326.35|3335.68|3326.98|3334.56|3325.86|29
1629697530000|2021-08-23 05:45:30|3335.07|3326.37|3334.16|3325.46|3335.41|3326.71|3333.66|3324.96|34
1629697540000|2021-08-23 05:45:40|3334.09|3325.39|3333.37|3324.67|3334.45|3325.75|3333.12|3324.42|33
1629697550000|2021-08-23 05:45:50|3333.32|3324.62|3333.86|3325.16|3334.03|3325.33|3333.27|3324.57|35
1629697560000|2021-08-23 05:46:00|3333.81|3325.11|3334.02|3325.32|3334.28|3325.58|3333.81|3325.11|34
1629697570000|2021-08-23 05:46:10|3333.98|3325.28|3334.94|3326.24|3334.94|3326.24|3333.98|3325.28|29
1629697580000|2021-08-23 05:46:20|3334.95|3326.25|3335.57|3326.87|3335.93|3327.23|3334.94|3326.24|33
1629697590000|2021-08-23 05:46:30|3335.46|3326.76|3335.5|3326.8|3336|3327.3|3335.43|3326.73|17
1629697600000|2021-08-23 05:46:40|3335.52|3326.82|3335.52|3326.82|3335.84|3327.14|3335.1|3326.4|18
1629697610000|2021-08-23 05:46:50|3335.51|3326.81|3335.48|3326.78|3335.85|3327.15|3335.41|3326.71|19
1629697620000|2021-08-23 05:47:00|3335.37|3326.67|3334.36|3325.66|3335.48|3326.78|3334.17|3325.47|27
1629697630000|2021-08-23 05:47:10|3334.14|3325.44|3334.28|3325.58|3334.68|3325.98|3334.07|3325.37|25
1629697640000|2021-08-23 05:47:20|3334.18|3325.48|3334.33|3325.63|3334.59|3325.89|3334.18|3325.48|29
1629697650000|2021-08-23 05:47:30|3334.3|3325.6|3334.58|3325.88|3335.26|3326.56|3334.3|3325.6|28
1629697660000|2021-08-23 05:47:40|3334.7|3326|3334.42|3325.72|3334.96|3326.26|3334.42|3325.72|30
1629697670000|2021-08-23 05:47:50|3334.4|3325.7|3334.69|3325.99|3335.05|3326.35|3334.28|3325.58|25
1629697680000|2021-08-23 05:48:00|3334.67|3325.97|3334.8|3326.1|3334.99|3326.29|3334|3325.3|22
1629697690000|2021-08-23 05:48:10|3334.9|3326.2|3335.61|3326.91|3335.87|3327.17|3334.73|3326.03|32
1629697700000|2021-08-23 05:48:20|3335.63|3326.93|3335.89|3327.19|3336.4|3327.7|3335.43|3326.73|26
1629697710000|2021-08-23 05:48:30|3335.74|3327.04|3335.53|3326.83|3335.92|3327.22|3335.53|3326.83|26
1629697720000|2021-08-23 05:48:40|3335.52|3326.82|3334.88|3326.18|3335.52|3326.82|3334.83|3326.13|12
1629697730000|2021-08-23 05:48:50|3334.97|3326.27|3334.31|3325.61|3335.05|3326.35|3334.31|3325.61|20
1629697740000|2021-08-23 05:49:00|3334.28|3325.58|3334.2|3325.5|3334.28|3325.58|3334.2|3325.5|6
1629697750000|2021-08-23 05:49:10|3334.23|3325.53|3333.41|3324.71|3334.26|3325.56|3333.41|3324.71|16
1629697760000|2021-08-23 05:49:20|3333.4|3324.7|3333.2|3324.5|3333.4|3324.7|3332.59|3323.89|20
1629697770000|2021-08-23 05:49:30|3332.72|3324.02|3332.78|3324.08|3333.2|3324.5|3331.99|3323.29|20
1629697780000|2021-08-23 05:49:40|3332.34|3323.64|3332.49|3323.79|3332.78|3324.08|3331.97|3323.27|19
1629697790000|2021-08-23 05:49:50|3332.05|3323.35|3331.78|3323.08|3332.82|3324.12|3331.68|3322.98|26
1629697800000|2021-08-23 05:50:00|3331.75|3323.05|3333.04|3324.34|3333.04|3324.34|3331|3322.3|33
1629697810000|2021-08-23 05:50:10|3332.9|3324.2|3334.09|3325.39|3334.69|3325.99|3332.9|3324.2|35
1629697820000|2021-08-23 05:50:20|3334.24|3325.54|3334.99|3326.29|3335.15|3326.45|3334.24|3325.54|35
1629697830000|2021-08-23 05:50:30|3334.93|3326.23|3334.58|3325.88|3335.13|3326.43|3334.32|3325.62|36
1629697840000|2021-08-23 05:50:40|3334.43|3325.73|3334.19|3325.49|3334.43|3325.73|3334.06|3325.36|31
1629697850000|2021-08-23 05:50:50|3334.2|3325.5|3334.83|3326.13|3334.95|3326.25|3334.14|3325.44|20
1629697860000|2021-08-23 05:51:00|3334.73|3326.03|3334.44|3325.74|3334.73|3326.03|3334.39|3325.69|19
1629697870000|2021-08-23 05:51:10|3334.31|3325.61|3331.46|3322.76|3334.31|3325.61|3330.78|3322.08|37
1629697880000|2021-08-23 05:51:20|3331.35|3322.65|3329.92|3321.22|3332.92|3324.22|3329.65|3320.95|34
1629697890000|2021-08-23 05:51:30|3329.91|3321.21|3326.92|3318.22|3330.4|3321.7|3325.5|3316.8|37
1629697900000|2021-08-23 05:51:40|3327.21|3318.51|3329.26|3320.56|3329.26|3320.56|3327.21|3318.51|33
1629697910000|2021-08-23 05:51:50|3329.3|3320.6|3327.36|3318.66|3330|3321.3|3327.36|3318.66|36
1629697920000|2021-08-23 05:52:00|3327.37|3318.67|3328.34|3319.64|3328.39|3319.69|3327.32|3318.62|36
1629697930000|2021-08-23 05:52:10|3328.33|3319.63|3327.3|3318.6|3328.35|3319.65|3327.1|3318.4|33
1629697940000|2021-08-23 05:52:20|3327.37|3318.67|3328.76|3320.06|3328.87|3320.17|3327.37|3318.67|33
1629697950000|2021-08-23 05:52:30|3328.77|3320.07|3329.63|3320.93|3329.9|3321.2|3328.45|3319.75|33
1629697960000|2021-08-23 05:52:40|3329.72|3321.02|3329.21|3320.51|3329.84|3321.14|3328.97|3320.27|21
1629697970000|2021-08-23 05:52:50|3328.68|3319.98|3327.71|3319.01|3328.68|3319.98|3327.4|3318.7|26
1629697980000|2021-08-23 05:53:00|3327.73|3319.03|3328.77|3320.07|3329.56|3320.86|3327.52|3318.82|25
1629697990000|2021-08-23 05:53:10|3328.63|3319.93|3328.57|3319.87|3328.88|3320.18|3328.42|3319.72|36
1629698000000|2021-08-23 05:53:20|3328.6|3319.9|3327.76|3319.06|3328.79|3320.09|3327.76|3319.06|16
1629698010000|2021-08-23 05:53:30|3327.74|3319.04|3328.29|3319.59|3328.47|3319.77|3327.26|3318.56|33
1629698020000|2021-08-23 05:53:40|3328.21|3319.51|3328.2|3319.5|3328.22|3319.52|3327.79|3319.09|29
1629698030000|2021-08-23 05:53:50|3328.18|3319.48|3328.48|3319.78|3328.82|3320.12|3328.18|3319.48|33
1629698040000|2021-08-23 05:54:00|3328.49|3319.79|3328.79|3320.09|3329.88|3321.18|3328.48|3319.78|28
1629698050000|2021-08-23 05:54:10|3328.73|3320.03|3331.53|3322.83|3331.53|3322.83|3328.39|3319.69|32
1629698060000|2021-08-23 05:54:20|3331.97|3323.27|3332.48|3323.78|3332.57|3323.87|3331.7|3323|26
1629698070000|2021-08-23 05:54:30|3332.41|3323.71|3330.94|3322.24|3332.49|3323.79|3330.94|3322.24|32
1629698080000|2021-08-23 05:54:40|3330.58|3321.88|3330.37|3321.67|3330.6|3321.9|3330.27|3321.57|28
1629698090000|2021-08-23 05:54:50|3330.38|3321.68|3330.32|3321.62|3330.38|3321.68|3329.23|3320.53|35
1629698100000|2021-08-23 05:55:00|3330.45|3321.75|3331.55|3322.85|3331.66|3322.96|3330.32|3321.62|33
1629698110000|2021-08-23 05:55:10|3331.53|3322.83|3331.58|3322.88|3331.71|3323.01|3331.5|3322.8|35
1629698120000|2021-08-23 05:55:20|3331.56|3322.86|3332.44|3323.74|3332.44|3323.74|3331.43|3322.73|29
1629698130000|2021-08-23 05:55:30|3332.09|3323.39|3331.65|3322.95|3332.39|3323.69|3331.65|3322.95|32
1629698140000|2021-08-23 05:55:40|3331.56|3322.86|3331.17|3322.47|3331.56|3322.86|3330.98|3322.28|36
1629698150000|2021-08-23 05:55:50|3331.25|3322.55|3331.46|3322.76|3332|3323.3|3331.06|3322.36|36
1629698160000|2021-08-23 05:56:00|3331.58|3322.88|3330.89|3322.19|3331.94|3323.24|3330.71|3322.01|37
1629698170000|2021-08-23 05:56:10|3330.86|3322.16|3330.66|3321.96|3330.95|3322.25|3330.27|3321.57|38
1629698180000|2021-08-23 05:56:20|3330.69|3321.99|3332.12|3323.42|3332.21|3323.51|3330.55|3321.85|31
1629698190000|2021-08-23 05:56:30|3332.13|3323.43|3332.63|3323.93|3332.74|3324.04|3332.13|3323.43|22
1629698200000|2021-08-23 05:56:40|3332.58|3323.88|3332.44|3323.74|3332.62|3323.92|3332.41|3323.71|16
1629698210000|2021-08-23 05:56:50|3332.42|3323.72|3332.41|3323.71|3332.56|3323.86|3332.3|3323.6|25
1629698220000|2021-08-23 05:57:00|3332.44|3323.74|3332.83|3324.13|3333.19|3324.49|3332.44|3323.74|29
1629698230000|2021-08-23 05:57:10|3333.05|3324.35|3333.37|3324.67|3333.44|3324.74|3331.25|3322.55|36
1629698240000|2021-08-23 05:57:20|3333.36|3324.66|3332.53|3323.83|3333.72|3325.02|3332.53|3323.83|31
1629698250000|2021-08-23 05:57:30|3332.51|3323.81|3332.35|3323.65|3332.59|3323.89|3332.18|3323.48|26
1629698260000|2021-08-23 05:57:40|3332.44|3323.74|3333.59|3324.89|3333.59|3324.89|3332.44|3323.74|33
1629698270000|2021-08-23 05:57:50|3333.42|3324.72|3333.76|3325.06|3334.08|3325.38|3333.42|3324.72|31
1629698280000|2021-08-23 05:58:00|3333.97|3325.27|3334.35|3325.65|3334.62|3325.92|3333.72|3325.02|24
1629698290000|2021-08-23 05:58:10|3334.47|3325.77|3334.29|3325.59|3334.68|3325.98|3334.29|3325.59|28
1629698300000|2021-08-23 05:58:20|3334.48|3325.78|3334.2|3325.5|3334.66|3325.96|3334.15|3325.45|21
1629698310000|2021-08-23 05:58:30|3334.16|3325.46|3334.23|3325.53|3334.29|3325.59|3334.16|3325.46|25
1629698320000|2021-08-23 05:58:40|3334.25|3325.55|3333.95|3325.25|3334.38|3325.68|3333.95|3325.25|21
1629698330000|2021-08-23 05:58:50|3333.96|3325.26|3334.24|3325.54|3334.24|3325.54|3333.96|3325.26|13
1629698340000|2021-08-23 05:59:00|3334.23|3325.53|3334.13|3325.43|3334.23|3325.53|3334.09|3325.39|17
1629698350000|2021-08-23 05:59:10|3334.15|3325.45|3334.22|3325.52|3334.22|3325.52|3334.03|3325.33|8
1629698360000|2021-08-23 05:59:20|3334.2|3325.5|3334.38|3325.68|3334.38|3325.68|3334.15|3325.45|10
1629698370000|2021-08-23 05:59:30|3334.42|3325.72|3334.35|3325.65|3334.57|3325.87|3334.09|3325.39|33
1629698380000|2021-08-23 05:59:40|3334.37|3325.67|3335.86|3327.16|3335.95|3327.25|3334.37|3325.67|36
1629698390000|2021-08-23 05:59:50|3335.97|3327.27|3335.5|3326.8|3335.97|3327.27|3335.2|3326.5|30
1629698400000|2021-08-23 06:00:00|3335.52|3326.82|3339.03|3330.33|3339.03|3330.33|3335.52|3326.82|29
1629698410000|2021-08-23 06:00:10|3338.99|3330.29|3340.53|3331.83|3340.57|3331.87|3338.19|3329.49|36
1629698420000|2021-08-23 06:00:20|3340.55|3331.85|3341.22|3332.52|3342.26|3333.56|3340.18|3331.48|35
1629698430000|2021-08-23 06:00:30|3341.21|3332.51|3341.14|3332.44|3341.66|3332.96|3339.74|3331.04|36
1629698440000|2021-08-23 06:00:40|3341.19|3332.49|3342|3333.3|3342.18|3333.48|3341.01|3332.31|36
1629698450000|2021-08-23 06:00:50|3342.07|3333.37|3340.09|3331.39|3342.81|3334.11|3340.04|3331.34|36
1629698460000|2021-08-23 06:01:00|3340.14|3331.44|3341.49|3332.79|3341.49|3332.79|3340.07|3331.37|32
1629698470000|2021-08-23 06:01:10|3341.51|3332.81|3341.11|3332.41|3341.51|3332.81|3340.51|3331.81|31
1629698480000|2021-08-23 06:01:20|3341.12|3332.42|3341.48|3332.78|3341.61|3332.91|3341.04|3332.34|19
1629698490000|2021-08-23 06:01:30|3341.54|3332.84|3340.8|3332.1|3341.56|3332.86|3340.59|3331.89|21
1629698500000|2021-08-23 06:01:40|3340.85|3332.15|3340.75|3332.05|3341.56|3332.86|3340.21|3331.51|33
1629698510000|2021-08-23 06:01:50|3340.78|3332.08|3340.68|3331.98|3341.12|3332.42|3340.52|3331.82|33
1629698520000|2021-08-23 06:02:00|3340.76|3332.06|3340.69|3331.99|3341.03|3332.33|3340.16|3331.46|36
1629698530000|2021-08-23 06:02:10|3340.62|3331.92|3340.53|3331.83|3341.1|3332.4|3340.42|3331.72|33
1629698540000|2021-08-23 06:02:20|3340.78|3332.08|3341.5|3332.8|3341.5|3332.8|3340.37|3331.67|27
1629698550000|2021-08-23 06:02:30|3341.37|3332.67|3341.21|3332.51|3341.85|3333.15|3341.02|3332.32|34
1629698560000|2021-08-23 06:02:40|3341.24|3332.54|3340.98|3332.28|3341.27|3332.57|3340.67|3331.97|26
1629698570000|2021-08-23 06:02:50|3340.99|3332.29|3341.38|3332.68|3341.38|3332.68|3340.85|3332.15|27
1629698580000|2021-08-23 06:03:00|3341.42|3332.72|3342.67|3333.97|3342.67|3333.97|3341.42|3332.72|20
1629698590000|2021-08-23 06:03:10|3342.42|3333.72|3344.08|3335.38|3344.38|3335.68|3342.42|3333.72|21
1629698600000|2021-08-23 06:03:20|3344.1|3335.4|3343.87|3335.17|3345.84|3337.14|3343.79|3335.09|32
1629698610000|2021-08-23 06:03:30|3343.97|3335.27|3344.73|3336.03|3344.73|3336.03|3343.88|3335.18|21
1629698620000|2021-08-23 06:03:40|3344.68|3335.98|3343.66|3334.96|3344.97|3336.27|3343.66|3334.96|22
1629698630000|2021-08-23 06:03:50|3343.45|3334.75|3342.42|3333.72|3343.45|3334.75|3341.76|3333.06|38
1629698640000|2021-08-23 06:04:00|3342.52|3333.82|3343.02|3334.32|3344|3335.3|3342.08|3333.38|39
1629698650000|2021-08-23 06:04:10|3343.04|3334.34|3342.83|3334.13|3343.45|3334.75|3342.29|3333.59|38
1629698660000|2021-08-23 06:04:20|3342.77|3334.07|3343.57|3334.87|3343.57|3334.87|3342.64|3333.94|36
1629698670000|2021-08-23 06:04:30|3342.94|3334.24|3341.71|3333.01|3342.97|3334.27|3341.68|3332.98|36
1629698680000|2021-08-23 06:04:40|3342.07|3333.37|3342.69|3333.99|3342.73|3334.03|3341.9|3333.2|37
1629698690000|2021-08-23 06:04:50|3342.68|3333.98|3342.52|3333.82|3343.05|3334.35|3342.39|3333.69|34
1629698700000|2021-08-23 06:05:00|3342.54|3333.84|3341.71|3333.01|3342.55|3333.85|3341.58|3332.88|33
1629698710000|2021-08-23 06:05:10|3341.38|3332.68|3342.04|3333.34|3342.38|3333.68|3341.31|3332.61|32
1629698720000|2021-08-23 06:05:20|3341.89|3333.19|3342.3|3333.6|3342.58|3333.88|3341.72|3333.02|31
1629698730000|2021-08-23 06:05:30|3341.95|3333.25|3341.64|3332.94|3342.33|3333.63|3341.53|3332.83|28
1629698740000|2021-08-23 06:05:40|3341.63|3332.93|3340.99|3332.29|3341.75|3333.05|3340.99|3332.29|36
1629698750000|2021-08-23 06:05:50|3340.89|3332.19|3341.59|3332.89|3342.09|3333.39|3340.71|3332.01|33
1629698760000|2021-08-23 06:06:00|3341.57|3332.87|3340.67|3331.97|3341.92|3333.22|3340.67|3331.97|31
1629698770000|2021-08-23 06:06:10|3341.09|3332.39|3343.6|3334.9|3343.6|3334.9|3340.88|3332.18|38
1629698780000|2021-08-23 06:06:20|3343.76|3335.06|3344.78|3336.08|3345.65|3336.95|3343.76|3335.06|35
1629698790000|2021-08-23 06:06:30|3345.24|3336.54|3346.14|3337.44|3346.42|3337.72|3344.77|3336.07|36
1629698800000|2021-08-23 06:06:40|3346.26|3337.56|3346.73|3338.03|3347.47|3338.77|3346.26|3337.56|36
1629698810000|2021-08-23 06:06:50|3347.08|3338.38|3347.46|3338.76|3347.8|3339.1|3346.87|3338.17|30
1629698820000|2021-08-23 06:07:00|3347.68|3338.98|3347.31|3338.61|3348.36|3339.66|3346.96|3338.26|36
1629698830000|2021-08-23 06:07:10|3347.28|3338.58|3346.12|3337.42|3347.7|3339|3346.09|3337.39|34
1629698840000|2021-08-23 06:07:20|3346.13|3337.43|3345.2|3336.5|3346.14|3337.44|3345.19|3336.49|30
1629698850000|2021-08-23 06:07:30|3345.23|3336.53|3344.87|3336.17|3345.39|3336.69|3344.87|3336.17|29
1629698860000|2021-08-23 06:07:40|3344.96|3336.26|3345.11|3336.41|3345.11|3336.41|3344.92|3336.22|17
1629698870000|2021-08-23 06:07:50|3345.08|3336.38|3343.29|3334.59|3345.08|3336.38|3343.29|3334.59|30
1629698880000|2021-08-23 06:08:00|3343.4|3334.7|3344.11|3335.41|3345.12|3336.42|3343.4|3334.7|32
1629698890000|2021-08-23 06:08:10|3344.13|3335.43|3344.1|3335.4|3344.37|3335.67|3344.1|3335.4|23
1629698900000|2021-08-23 06:08:20|3344.32|3335.62|3343.21|3334.51|3344.34|3335.64|3343.11|3334.41|32
1629698910000|2021-08-23 06:08:30|3343.27|3334.57|3343.78|3335.08|3343.78|3335.08|3343.24|3334.54|29
1629698920000|2021-08-23 06:08:40|3343.76|3335.06|3343.58|3334.88|3343.81|3335.11|3343.55|3334.85|24
1629698930000|2021-08-23 06:08:50|3343.55|3334.85|3343.55|3334.85|3343.89|3335.19|3343.39|3334.69|20
1629698940000|2021-08-23 06:09:00|3343.34|3334.64|3341.05|3332.35|3343.34|3334.64|3341.04|3332.34|33
1629698950000|2021-08-23 06:09:10|3341.06|3332.36|3340.69|3331.99|3341.06|3332.36|3340.69|3331.99|12
1629698960000|2021-08-23 06:09:20|3340.68|3331.98|3339.19|3330.49|3340.68|3331.98|3339.19|3330.49|30
1629698970000|2021-08-23 06:09:30|3339.31|3330.61|3338.53|3329.83|3339.34|3330.64|3338.43|3329.73|31
1629698980000|2021-08-23 06:09:40|3338.48|3329.78|3337.89|3329.19|3338.52|3329.82|3337.73|3329.03|22
1629698990000|2021-08-23 06:09:50|3337.88|3329.18|3337.94|3329.24|3337.94|3329.24|3337.24|3328.54|20
1629699000000|2021-08-23 06:10:00|3337.93|3329.23|3337.64|3328.94|3337.93|3329.23|3337.48|3328.78|9
1629699010000|2021-08-23 06:10:10|3337.7|3329|3337.9|3329.2|3337.93|3329.23|3337.7|3329|5
1629699020000|2021-08-23 06:10:20|3337.92|3329.22|3337.89|3329.19|3337.98|3329.28|3337.79|3329.09|16
1629699030000|2021-08-23 06:10:30|3337.88|3329.18|3338.19|3329.49|3338.57|3329.87|3337.88|3329.18|31
1629699040000|2021-08-23 06:10:40|3338.18|3329.48|3338.68|3329.98|3338.99|3330.29|3338.18|3329.48|27
1629699050000|2021-08-23 06:10:50|3338.77|3330.07|3338.62|3329.92|3338.79|3330.09|3338.59|3329.89|24
1629699060000|2021-08-23 06:11:00|3338.63|3329.93|3338.52|3329.82|3338.97|3330.27|3338.52|3329.82|19
1629699070000|2021-08-23 06:11:10|3338.64|3329.94|3338.72|3330.02|3338.79|3330.09|3338.15|3329.45|32
1629699080000|2021-08-23 06:11:20|3338.65|3329.95|3339.4|3330.7|3339.4|3330.7|3338.56|3329.86|35
1629699090000|2021-08-23 06:11:30|3338.87|3330.17|3338.74|3330.04|3339.92|3331.22|3338.66|3329.96|36
1629699100000|2021-08-23 06:11:40|3338.78|3330.08|3338.88|3330.18|3339.31|3330.61|3338.6|3329.9|33
1629699110000|2021-08-23 06:11:50|3338.94|3330.24|3339.25|3330.55|3339.46|3330.76|3338.75|3330.05|30
1629699120000|2021-08-23 06:12:00|3339.23|3330.53|3339.14|3330.44|3339.31|3330.61|3339.02|3330.32|30
1629699130000|2021-08-23 06:12:10|3339.13|3330.43|3339.23|3330.53|3339.42|3330.72|3339.07|3330.37|35
1629699140000|2021-08-23 06:12:20|3339.19|3330.49|3337.4|3328.7|3339.26|3330.56|3337.4|3328.7|38
1629699150000|2021-08-23 06:12:30|3337.38|3328.68|3336.83|3328.13|3337.47|3328.77|3336.69|3327.99|34
1629699160000|2021-08-23 06:12:40|3336.86|3328.16|3336.74|3328.04|3336.94|3328.24|3336.6|3327.9|29
1629699170000|2021-08-23 06:12:50|3336.61|3327.91|3336.59|3327.89|3336.74|3328.04|3336.43|3327.73|32
1629699180000|2021-08-23 06:13:00|3336.5|3327.8|3335.69|3326.99|3336.59|3327.89|3335.69|3326.99|22
1629699190000|2021-08-23 06:13:10|3335.63|3326.93|3335.05|3326.35|3335.63|3326.93|3334.68|3325.98|20
1629699200000|2021-08-23 06:13:20|3334.99|3326.29|3334.42|3325.72|3335.07|3326.37|3334.08|3325.38|25
1629699210000|2021-08-23 06:13:30|3334.37|3325.67|3334.53|3325.83|3334.9|3326.2|3334.35|3325.65|24
1629699220000|2021-08-23 06:13:40|3334.51|3325.81|3334.61|3325.91|3334.82|3326.12|3334.5|3325.8|14
1629699230000|2021-08-23 06:13:50|3334.6|3325.9|3335.25|3326.55|3335.8|3327.1|3334.25|3325.55|32
1629699240000|2021-08-23 06:14:00|3335.45|3326.75|3335.36|3326.66|3335.45|3326.75|3334.73|3326.03|31
1629699250000|2021-08-23 06:14:10|3335.51|3326.81|3334.61|3325.91|3336.11|3327.41|3334.53|3325.83|35
1629699260000|2021-08-23 06:14:20|3334.54|3325.84|3335.09|3326.39|3335.19|3326.49|3334.07|3325.37|34
1629699270000|2021-08-23 06:14:30|3335.08|3326.38|3334.26|3325.56|3335.1|3326.4|3334.18|3325.48|33
1629699280000|2021-08-23 06:14:40|3334.22|3325.52|3334.04|3325.34|3334.37|3325.67|3333.31|3324.61|37
1629699290000|2021-08-23 06:14:50|3334.03|3325.33|3333.59|3324.89|3334.38|3325.68|3333.27|3324.57|35
1629699300000|2021-08-23 06:15:00|3333.66|3324.96|3333.65|3324.95|3333.85|3325.15|3333.56|3324.86|37
1629699310000|2021-08-23 06:15:10|3333.78|3325.08|3333.28|3324.58|3335.18|3326.48|3332.01|3323.31|38
1629699320000|2021-08-23 06:15:20|3333.15|3324.45|3333.84|3325.14|3333.86|3325.16|3332.24|3323.54|37
1629699330000|2021-08-23 06:15:30|3333.88|3325.18|3335.17|3326.47|3335.17|3326.47|3333.86|3325.16|39
1629699340000|2021-08-23 06:15:40|3335.28|3326.58|3334.65|3325.95|3335.66|3326.96|3334.15|3325.45|36
1629699350000|2021-08-23 06:15:50|3334.67|3325.97|3333.62|3324.92|3335.14|3326.44|3333.43|3324.73|29
1629699360000|2021-08-23 06:16:00|3333.63|3324.93|3333.93|3325.23|3334.63|3325.93|3333.63|3324.93|35
1629699370000|2021-08-23 06:16:10|3334.22|3325.52|3334.89|3326.19|3334.94|3326.24|3333.97|3325.27|35
1629699380000|2021-08-23 06:16:20|3334.94|3326.24|3335.71|3327.01|3336.02|3327.32|3334.53|3325.83|32
1629699390000|2021-08-23 06:16:30|3335.68|3326.98|3335.92|3327.22|3336.43|3327.73|3335.44|3326.74|39
1629699400000|2021-08-23 06:16:40|3335.94|3327.24|3336|3327.3|3336.02|3327.32|3335.02|3326.32|36
1629699410000|2021-08-23 06:16:50|3336.01|3327.31|3338.2|3329.5|3338.2|3329.5|3335.55|3326.85|29
1629699420000|2021-08-23 06:17:00|3337.83|3329.13|3337.67|3328.97|3338.48|3329.78|3337.44|3328.74|37
1629699430000|2021-08-23 06:17:10|3337.68|3328.98|3337.7|3329|3337.91|3329.21|3337.42|3328.72|36
1629699440000|2021-08-23 06:17:20|3337.43|3328.73|3336.81|3328.11|3337.67|3328.97|3336.51|3327.81|38
1629699450000|2021-08-23 06:17:30|3336.52|3327.82|3335.59|3326.89|3336.86|3328.16|3335.44|3326.74|28
1629699460000|2021-08-23 06:17:40|3335.6|3326.9|3335|3326.3|3335.61|3326.91|3334.84|3326.14|28
1629699470000|2021-08-23 06:17:50|3334.99|3326.29|3335.52|3326.82|3335.52|3326.82|3334.67|3325.97|27
1629699480000|2021-08-23 06:18:00|3334.88|3326.18|3334.53|3325.83|3335.59|3326.89|3333.69|3324.99|34
1629699490000|2021-08-23 06:18:10|3334.33|3325.63|3334.58|3325.88|3334.58|3325.88|3334.11|3325.41|21
1629699500000|2021-08-23 06:18:20|3334.17|3325.47|3333.97|3325.27|3335.17|3326.47|3333.97|3325.27|33
1629699510000|2021-08-23 06:18:30|3334.21|3325.51|3333.6|3324.9|3334.24|3325.54|3333.6|3324.9|19
1629699520000|2021-08-23 06:18:40|3333.58|3324.88|3331.74|3323.04|3333.58|3324.88|3331.74|3323.04|19
1629699530000|2021-08-23 06:18:50|3331.62|3322.92|3332.1|3323.4|3332.22|3323.52|3331.62|3322.92|22
1629699540000|2021-08-23 06:19:00|3332.09|3323.39|3330.82|3322.12|3332.11|3323.41|3330.82|3322.12|30
1629699550000|2021-08-23 06:19:10|3330.86|3322.16|3330.04|3321.34|3330.92|3322.22|3329.59|3320.89|34
1629699560000|2021-08-23 06:19:20|3330.26|3321.56|3329.22|3320.52|3330.29|3321.59|3329.16|3320.46|36
1629699570000|2021-08-23 06:19:30|3329.41|3320.71|3329.5|3320.8|3329.75|3321.05|3329.08|3320.38|36
1629699580000|2021-08-23 06:19:40|3329.56|3320.86|3329.5|3320.8|3329.83|3321.13|3328.69|3319.99|38
1629699590000|2021-08-23 06:19:50|3329.68|3320.98|3329.19|3320.49|3330.66|3321.96|3329.19|3320.49|37
1629699600000|2021-08-23 06:20:00|3329.21|3320.51|3329.26|3320.56|3329.57|3320.87|3329.17|3320.47|25
1629699610000|2021-08-23 06:20:10|3329.25|3320.55|3329.3|3320.6|3329.37|3320.67|3329.17|3320.47|19
1629699620000|2021-08-23 06:20:20|3329.29|3320.59|3331.53|3322.83|3331.53|3322.83|3328.99|3320.29|20
1629699630000|2021-08-23 06:20:30|3331.41|3322.71|3330.3|3321.6|3332.03|3323.33|3330.3|3321.6|38
1629699640000|2021-08-23 06:20:40|3330.14|3321.44|3330.22|3321.52|3330.4|3321.7|3330.14|3321.44|17
1629699650000|2021-08-23 06:20:50|3330.14|3321.44|3331.25|3322.55|3331.25|3322.55|3329.96|3321.26|32
1629699660000|2021-08-23 06:21:00|3330.66|3321.96|3332.73|3324.03|3333.38|3324.68|3330.42|3321.72|37
1629699670000|2021-08-23 06:21:10|3332.61|3323.91|3332.67|3323.97|3333.02|3324.32|3332.12|3323.42|37
1629699680000|2021-08-23 06:21:20|3333.08|3324.38|3333.08|3324.38|3333.88|3325.18|3332.99|3324.29|29
1629699690000|2021-08-23 06:21:30|3333.15|3324.45|3333.23|3324.53|3333.88|3325.18|3332.91|3324.21|23
1629699700000|2021-08-23 06:21:40|3333.19|3324.49|3333.46|3324.76|3333.97|3325.27|3333.09|3324.39|31
1629699710000|2021-08-23 06:21:50|3333.27|3324.57|3334.29|3325.59|3335|3326.3|3333.27|3324.57|37
1629699720000|2021-08-23 06:22:00|3335.04|3326.34|3334.68|3325.98|3335.63|3326.93|3334.5|3325.8|32
1629699730000|2021-08-23 06:22:10|3334.62|3325.92|3334.24|3325.54|3335.2|3326.5|3334.23|3325.53|34
1629699740000|2021-08-23 06:22:20|3334.18|3325.48|3333.62|3324.92|3334.3|3325.6|3333.46|3324.76|36
1629699750000|2021-08-23 06:22:30|3333.61|3324.91|3333.5|3324.8|3334.15|3325.45|3333.28|3324.58|22
1629699760000|2021-08-23 06:22:40|3333.53|3324.83|3333.26|3324.56|3333.72|3325.02|3333.16|3324.46|21
1629699770000|2021-08-23 06:22:50|3333.23|3324.53|3332.87|3324.17|3333.33|3324.63|3332.58|3323.88|31
1629699780000|2021-08-23 06:23:00|3332.85|3324.15|3332.21|3323.51|3332.97|3324.27|3332.02|3323.32|32
1629699790000|2021-08-23 06:23:10|3332.25|3323.55|3331.7|3323|3332.27|3323.57|3331.7|3323|30
1629699800000|2021-08-23 06:23:20|3331.95|3323.25|3332.05|3323.35|3332.63|3323.93|3331.66|3322.96|21
1629699810000|2021-08-23 06:23:30|3332.04|3323.34|3331.52|3322.82|3332.08|3323.38|3331.23|3322.53|20
1629699820000|2021-08-23 06:23:40|3331.49|3322.79|3331.34|3322.64|3331.52|3322.82|3330.64|3321.94|18
1629699830000|2021-08-23 06:23:50|3331.38|3322.68|3331.62|3322.92|3331.65|3322.95|3331.29|3322.59|23
1629699840000|2021-08-23 06:24:00|3331.68|3322.98|3332.65|3323.95|3332.65|3323.95|3331.65|3322.95|27
1629699850000|2021-08-23 06:24:10|3332.49|3323.79|3333.07|3324.37|3333.13|3324.43|3332.3|3323.6|22
1629699860000|2021-08-23 06:24:20|3333.06|3324.36|3333.08|3324.38|3333.09|3324.39|3332.96|3324.26|20
1629699870000|2021-08-23 06:24:30|3333.11|3324.41|3333.41|3324.71|3333.73|3325.03|3332.91|3324.21|24
1629699880000|2021-08-23 06:24:40|3333.39|3324.69|3333.27|3324.57|3333.88|3325.18|3333.02|3324.32|29
1629699890000|2021-08-23 06:24:50|3333.28|3324.58|3333.23|3324.53|3333.9|3325.2|3332.99|3324.29|29
1629699900000|2021-08-23 06:25:00|3333.24|3324.54|3333.28|3324.58|3333.85|3325.15|3332.3|3323.6|23
1629699910000|2021-08-23 06:25:10|3333.77|3325.07|3333.16|3324.46|3333.77|3325.07|3332.94|3324.24|24
1629699920000|2021-08-23 06:25:20|3332.9|3324.2|3333.19|3324.49|3333.7|3325|3332.9|3324.2|22
1629699930000|2021-08-23 06:25:30|3333.25|3324.55|3334.7|3326|3335.11|3326.41|3332.9|3324.2|31
1629699940000|2021-08-23 06:25:40|3334.47|3325.77|3334.23|3325.53|3335.08|3326.38|3333.93|3325.23|34
1629699950000|2021-08-23 06:25:50|3334.28|3325.58|3334.19|3325.49|3334.68|3325.98|3334.19|3325.49|29
1629699960000|2021-08-23 06:26:00|3334.33|3325.63|3334.19|3325.49|3334.51|3325.81|3334.16|3325.46|12
1629699970000|2021-08-23 06:26:10|3334.23|3325.53|3334.58|3325.88|3334.58|3325.88|3334.19|3325.49|18
1629699980000|2021-08-23 06:26:20|3334.62|3325.92|3334.62|3325.92|3334.67|3325.97|3334.6|3325.9|12
1629699990000|2021-08-23 06:26:30|3334.49|3325.79|3334.28|3325.58|3334.61|3325.91|3334.21|3325.51|23
1629700000000|2021-08-23 06:26:40|3334.07|3325.37|3333.59|3324.89|3334.07|3325.37|3333.26|3324.56|25
1629700010000|2021-08-23 06:26:50|3333.61|3324.91|3333.48|3324.78|3333.74|3325.04|3333.39|3324.69|31
1629700020000|2021-08-23 06:27:00|3333.49|3324.79|3333.96|3325.26|3333.96|3325.26|3333.2|3324.5|34
1629700030000|2021-08-23 06:27:10|3333.64|3324.94|3334.4|3325.7|3334.4|3325.7|3333.53|3324.83|33
1629700040000|2021-08-23 06:27:20|3334.88|3326.18|3334.47|3325.77|3335.05|3326.35|3334.2|3325.5|29
1629700050000|2021-08-23 06:27:30|3334.44|3325.74|3334.27|3325.57|3335.03|3326.33|3334.2|3325.5|24
1629700060000|2021-08-23 06:27:40|3334.2|3325.5|3334.37|3325.67|3334.54|3325.84|3334|3325.3|31
1629700070000|2021-08-23 06:27:50|3334.24|3325.54|3334.21|3325.51|3334.39|3325.69|3334.21|3325.51|26
1629700080000|2021-08-23 06:28:00|3334.12|3325.42|3333.26|3324.56|3334.12|3325.42|3333.22|3324.52|24
1629700090000|2021-08-23 06:28:10|3332.84|3324.14|3332.1|3323.4|3332.84|3324.14|3332.1|3323.4|23
1629700100000|2021-08-23 06:28:20|3332.12|3323.42|3331.42|3322.72|3332.12|3323.42|3331.03|3322.33|28
1629700110000|2021-08-23 06:28:30|3331.43|3322.73|3331.42|3322.72|3331.74|3323.04|3331.42|3322.72|20
1629700120000|2021-08-23 06:28:40|3331.43|3322.73|3330.9|3322.2|3331.45|3322.75|3330.87|3322.17|25
1629700130000|2021-08-23 06:28:50|3330.95|3322.25|3330.53|3321.83|3330.96|3322.26|3330.49|3321.79|36
1629700140000|2021-08-23 06:29:00|3330.35|3321.65|3330.04|3321.34|3330.72|3322.02|3330.01|3321.31|37
1629700150000|2021-08-23 06:29:10|3330.05|3321.35|3329.89|3321.19|3330.48|3321.78|3329.84|3321.14|39
1629700160000|2021-08-23 06:29:20|3330|3321.3|3328.24|3319.54|3330.05|3321.35|3328.24|3319.54|35
1629700170000|2021-08-23 06:29:30|3327.96|3319.26|3327.3|3318.6|3328.13|3319.43|3327.26|3318.56|40
1629700180000|2021-08-23 06:29:40|3327.43|3318.73|3327.31|3318.61|3327.82|3319.12|3327.07|3318.37|35
1629700190000|2021-08-23 06:29:50|3327.41|3318.71|3325.38|3316.68|3327.43|3318.73|3325.26|3316.56|34
1629700200000|2021-08-23 06:30:00|3324.72|3316.02|3327.49|3318.79|3327.77|3319.07|3324.34|3315.64|41
1629700210000|2021-08-23 06:30:10|3327.79|3319.09|3328.73|3320.03|3328.75|3320.05|3327.38|3318.68|33
1629700220000|2021-08-23 06:30:20|3328.71|3320.01|3327.09|3318.39|3328.75|3320.05|3326.74|3318.04|35
1629700230000|2021-08-23 06:30:30|3327.17|3318.47|3327.2|3318.5|3327.98|3319.28|3327.1|3318.4|38
1629700240000|2021-08-23 06:30:40|3327.25|3318.55|3328.52|3319.82|3328.52|3319.82|3327.05|3318.35|37
1629700250000|2021-08-23 06:30:50|3328.53|3319.83|3328.47|3319.77|3328.69|3319.99|3328.41|3319.71|28
1629700260000|2021-08-23 06:31:00|3328.51|3319.81|3327.87|3319.17|3328.51|3319.81|3327.57|3318.87|27
1629700270000|2021-08-23 06:31:10|3327.93|3319.23|3328.42|3319.72|3329.41|3320.71|3327.8|3319.1|39
1629700280000|2021-08-23 06:31:20|3328.81|3320.11|3329.96|3321.26|3330.11|3321.41|3328.81|3320.11|28
1629700290000|2021-08-23 06:31:30|3329.92|3321.22|3329.62|3320.92|3329.92|3321.22|3329.6|3320.9|34
1629700300000|2021-08-23 06:31:40|3329.68|3320.98|3329.73|3321.03|3329.76|3321.06|3329.33|3320.63|31
1629700310000|2021-08-23 06:31:50|3329.64|3320.94|3329.42|3320.72|3329.73|3321.03|3329.41|3320.71|21
1629700320000|2021-08-23 06:32:00|3329.67|3320.97|3330.6|3321.9|3331|3322.3|3329.33|3320.63|36
1629700330000|2021-08-23 06:32:10|3330.54|3321.84|3330.45|3321.75|3330.55|3321.85|3330.3|3321.6|23
1629700340000|2021-08-23 06:32:20|3330.42|3321.72|3330.87|3322.17|3330.92|3322.22|3330.42|3321.72|32
1629700350000|2021-08-23 06:32:30|3331.18|3322.48|3331.14|3322.44|3331.68|3322.98|3330.87|3322.17|35
1629700360000|2021-08-23 06:32:40|3330.98|3322.28|3331.99|3323.29|3332.77|3324.07|3330.98|3322.28|28
1629700370000|2021-08-23 06:32:50|3331.95|3323.25|3331.98|3323.28|3332.03|3323.33|3331.72|3323.02|18
1629700380000|2021-08-23 06:33:00|3332.04|3323.34|3332.68|3323.98|3332.68|3323.98|3331.97|3323.27|13
1629700390000|2021-08-23 06:33:10|3332.66|3323.96|3332.57|3323.87|3332.83|3324.13|3332.52|3323.82|20
1629700400000|2021-08-23 06:33:20|3332.56|3323.86|3332.87|3324.17|3332.87|3324.17|3332.37|3323.67|17
1629700410000|2021-08-23 06:33:30|3332.94|3324.24|3334.24|3325.54|3334.24|3325.54|3332.32|3323.62|31
1629700420000|2021-08-23 06:33:40|3334.19|3325.49|3333.04|3324.34|3334.36|3325.66|3332.92|3324.22|36
1629700430000|2021-08-23 06:33:50|3333|3324.3|3333.82|3325.12|3334.57|3325.87|3332.95|3324.25|36
1629700440000|2021-08-23 06:34:00|3334.04|3325.34|3333.05|3324.35|3334.1|3325.4|3333.05|3324.35|31
1629700450000|2021-08-23 06:34:10|3332.39|3323.69|3331.46|3322.76|3332.39|3323.69|3331.25|3322.55|35
1629700460000|2021-08-23 06:34:20|3331.47|3322.77|3331.48|3322.78|3331.48|3322.78|3331.47|3322.77|6
1629700470000|2021-08-23 06:34:30|3331.38|3322.68|3330.98|3322.28|3331.4|3322.7|3330.94|3322.24|20
1629700480000|2021-08-23 06:34:40|3330.88|3322.18|3331.03|3322.33|3331.03|3322.33|3330.83|3322.13|22
1629700490000|2021-08-23 06:34:50|3331.07|3322.37|3330.4|3321.7|3331.3|3322.6|3330.38|3321.68|24
1629700500000|2021-08-23 06:35:00|3330.38|3321.68|3330.97|3322.27|3331.08|3322.38|3330.22|3321.52|26
1629700510000|2021-08-23 06:35:10|3330.96|3322.26|3332.83|3324.13|3332.9|3324.2|3330.96|3322.26|24
1629700520000|2021-08-23 06:35:20|3332.56|3323.86|3331.7|3323|3333.23|3324.53|3331.7|3323|35
1629700530000|2021-08-23 06:35:30|3331.68|3322.98|3332.18|3323.48|3332.18|3323.48|3331.33|3322.63|17
1629700540000|2021-08-23 06:35:40|3332.24|3323.54|3332.59|3323.89|3332.62|3323.92|3332.14|3323.44|10
1629700550000|2021-08-23 06:35:50|3332.57|3323.87|3332.1|3323.4|3332.58|3323.88|3332.06|3323.36|20
1629700560000|2021-08-23 06:36:00|3332.49|3323.79|3333.12|3324.42|3333.3|3324.6|3332.45|3323.75|23
1629700570000|2021-08-23 06:36:10|3333.19|3324.49|3333.43|3324.73|3333.43|3324.73|3332.87|3324.17|15
1629700580000|2021-08-23 06:36:20|3333.17|3324.47|3334.01|3325.31|3334.29|3325.59|3333.17|3324.47|17
1629700590000|2021-08-23 06:36:30|3334.07|3325.37|3333.98|3325.28|3334.85|3326.15|3333.9|3325.2|33
1629700600000|2021-08-23 06:36:40|3334.26|3325.56|3334.05|3325.35|3334.41|3325.71|3333.91|3325.21|35
1629700610000|2021-08-23 06:36:50|3334.03|3325.33|3333.91|3325.21|3334.41|3325.71|3333.63|3324.93|37
1629700620000|2021-08-23 06:37:00|3333.76|3325.06|3334.04|3325.34|3334.28|3325.58|3333.76|3325.06|11
1629700630000|2021-08-23 06:37:10|3333.98|3325.28|3333.98|3325.28|3334.04|3325.34|3333.98|3325.28|3
1629700640000|2021-08-23 06:37:20|3333.97|3325.27|3333.11|3324.41|3333.97|3325.27|3332.79|3324.09|13
1629700650000|2021-08-23 06:37:30|3333.08|3324.38|3333.11|3324.41|3333.11|3324.41|3333.08|3324.38|2
1629700660000|2021-08-23 06:37:40|3333.15|3324.45|3333.79|3325.09|3333.86|3325.16|3333.15|3324.45|13
1629700670000|2021-08-23 06:37:50|3333.8|3325.1|3333.85|3325.15|3333.91|3325.21|3333.8|3325.1|28
1629700680000|2021-08-23 06:38:00|3333.8|3325.1|3333.82|3325.12|3334.02|3325.32|3333.68|3324.98|24
1629700690000|2021-08-23 06:38:10|3333.95|3325.25|3333.86|3325.16|3333.96|3325.26|3333.74|3325.04|31
1629700700000|2021-08-23 06:38:20|3333.81|3325.11|3333.82|3325.12|3333.88|3325.18|3333.75|3325.05|28
1629700710000|2021-08-23 06:38:30|3333.78|3325.08|3333.84|3325.14|3333.87|3325.17|3333.72|3325.02|26
1629700720000|2021-08-23 06:38:40|3333.79|3325.09|3332.7|3324|3333.85|3325.15|3332.7|3324|30
1629700730000|2021-08-23 06:38:50|3332.64|3323.94|3332.63|3323.93|3332.64|3323.94|3331.82|3323.12|34
1629700740000|2021-08-23 06:39:00|3332.72|3324.02|3332.47|3323.77|3332.83|3324.13|3332.03|3323.33|38
1629700750000|2021-08-23 06:39:10|3332.45|3323.75|3332.58|3323.88|3332.67|3323.97|3332.28|3323.58|31
1629700760000|2021-08-23 06:39:20|3332.38|3323.68|3332.33|3323.63|3332.89|3324.19|3332.26|3323.56|33
1629700770000|2021-08-23 06:39:30|3332.55|3323.85|3331.2|3322.5|3332.56|3323.86|3330.87|3322.17|37
1629700780000|2021-08-23 06:39:40|3331.03|3322.33|3331.21|3322.51|3331.37|3322.67|3330.78|3322.08|37
1629700790000|2021-08-23 06:39:50|3331.17|3322.47|3328.76|3320.06|3331.26|3322.56|3328.76|3320.06|33
1629700800000|2021-08-23 06:40:00|3328.37|3319.67|3330.13|3321.43|3330.13|3321.43|3328.37|3319.67|32
1629700810000|2021-08-23 06:40:10|3330.37|3321.67|3331.59|3322.89|3331.59|3322.89|3330.17|3321.47|34
1629700820000|2021-08-23 06:40:20|3331.79|3323.09|3331.83|3323.13|3332.38|3323.68|3331.59|3322.89|37
1629700830000|2021-08-23 06:40:30|3331.82|3323.12|3331.59|3322.89|3332.32|3323.62|3331.59|3322.89|33
1629700840000|2021-08-23 06:40:40|3331.6|3322.9|3331.77|3323.07|3332.38|3323.68|3331.6|3322.9|26
1629700850000|2021-08-23 06:40:50|3331.81|3323.11|3331.77|3323.07|3332.16|3323.46|3331.61|3322.91|34
1629700860000|2021-08-23 06:41:00|3331.83|3323.13|3331.81|3323.11|3332.31|3323.61|3331.73|3323.03|37
1629700870000|2021-08-23 06:41:10|3331.71|3323.01|3331.91|3323.21|3332.43|3323.73|3331.3|3322.6|37
1629700880000|2021-08-23 06:41:20|3331.8|3323.1|3331.98|3323.28|3331.98|3323.28|3331.73|3323.03|14
1629700890000|2021-08-23 06:41:30|3331.99|3323.29|3332.32|3323.62|3332.32|3323.62|3331.99|3323.29|7
1629700900000|2021-08-23 06:41:40|3332.33|3323.63|3332.94|3324.24|3332.98|3324.28|3332.32|3323.62|11
1629700910000|2021-08-23 06:41:50|3332.93|3324.23|3333.16|3324.46|3333.25|3324.55|3332.89|3324.19|16
1629700920000|2021-08-23 06:42:00|3333.21|3324.51|3332.51|3323.81|3333.28|3324.58|3332.5|3323.8|23
1629700930000|2021-08-23 06:42:10|3332.57|3323.87|3333.21|3324.51|3333.3|3324.6|3332.57|3323.87|22
1629700940000|2021-08-23 06:42:20|3333.07|3324.37|3332.44|3323.74|3333.18|3324.48|3332.4|3323.7|24
1629700950000|2021-08-23 06:42:30|3332.62|3323.92|3333.34|3324.64|3333.37|3324.67|3332.38|3323.68|33
1629700960000|2021-08-23 06:42:40|3333.56|3324.86|3333.37|3324.67|3333.58|3324.88|3333.25|3324.55|32
1629700970000|2021-08-23 06:42:50|3333.38|3324.68|3333.53|3324.83|3333.62|3324.92|3333.33|3324.63|34
1629700980000|2021-08-23 06:43:00|3333.54|3324.84|3333.45|3324.75|3333.55|3324.85|3333.32|3324.62|29
1629700990000|2021-08-23 06:43:10|3333.46|3324.76|3333.05|3324.35|3333.63|3324.93|3333.02|3324.32|25
1629701000000|2021-08-23 06:43:20|3332.97|3324.27|3333.28|3324.58|3333.35|3324.65|3332.96|3324.26|25
1629701010000|2021-08-23 06:43:30|3333.29|3324.59|3333.18|3324.48|3333.46|3324.76|3333.18|3324.48|18
1629701020000|2021-08-23 06:43:40|3333.28|3324.58|3333.04|3324.34|3333.5|3324.8|3333.04|3324.34|22
1629701030000|2021-08-23 06:43:50|3332.74|3324.04|3332.68|3323.98|3332.77|3324.07|3332.49|3323.79|27
1629701040000|2021-08-23 06:44:00|3332.62|3323.92|3331.64|3322.94|3332.62|3323.92|3331.53|3322.83|27
1629701050000|2021-08-23 06:44:10|3331.67|3322.97|3330.04|3321.34|3331.75|3323.05|3329.52|3320.82|34
1629701060000|2021-08-23 06:44:20|3329.94|3321.24|3331.19|3322.49|3332.17|3323.47|3329.94|3321.24|39
1629701070000|2021-08-23 06:44:30|3331.09|3322.39|3331.52|3322.82|3331.74|3323.04|3330.95|3322.25|26
1629701080000|2021-08-23 06:44:40|3331.54|3322.84|3330.82|3322.12|3331.73|3323.03|3330.67|3321.97|33
1629701090000|2021-08-23 06:44:50|3330.85|3322.15|3331.26|3322.56|3331.99|3323.29|3330.78|3322.08|31
1629701100000|2021-08-23 06:45:00|3331.36|3322.66|3332.36|3323.66|3332.39|3323.69|3331.25|3322.55|28
1629701110000|2021-08-23 06:45:10|3332.38|3323.68|3332.45|3323.75|3332.48|3323.78|3332.35|3323.65|21
1629701120000|2021-08-23 06:45:20|3332.48|3323.78|3332.04|3323.34|3332.48|3323.78|3332.04|3323.34|8
1629701130000|2021-08-23 06:45:30|3332.32|3323.62|3332.21|3323.51|3332.32|3323.62|3332.21|3323.51|3
1629701140000|2021-08-23 06:45:40|3332.2|3323.5|3332.42|3323.72|3332.51|3323.81|3332.19|3323.49|16
1629701150000|2021-08-23 06:45:50|3332.43|3323.73|3332.17|3323.47|3332.43|3323.73|3332.17|3323.47|6
1629701160000|2021-08-23 06:46:00|3332.25|3323.55|3332.53|3323.83|3332.53|3323.83|3332.25|3323.55|20
1629701170000|2021-08-23 06:46:10|3332.58|3323.88|3332.57|3323.87|3332.6|3323.9|3332.39|3323.69|14
1629701180000|2021-08-23 06:46:20|3332.56|3323.86|3333.4|3324.7|3333.49|3324.79|3332.54|3323.84|12
1629701190000|2021-08-23 06:46:30|3333.51|3324.81|3333.06|3324.36|3333.54|3324.84|3332.99|3324.29|16
1629701200000|2021-08-23 06:46:40|3333.15|3324.45|3333.19|3324.49|3333.41|3324.71|3333.15|3324.45|20
1629701210000|2021-08-23 06:46:50|3333.05|3324.35|3333.73|3325.03|3333.75|3325.05|3333.05|3324.35|18
1629701220000|2021-08-23 06:47:00|3333.74|3325.04|3333.58|3324.88|3333.93|3325.23|3333.13|3324.43|18
1629701230000|2021-08-23 06:47:10|3333.6|3324.9|3333.68|3324.98|3333.93|3325.23|3333.6|3324.9|25
1629701240000|2021-08-23 06:47:20|3333.67|3324.97|3333.42|3324.72|3333.76|3325.06|3333.07|3324.37|28
1629701250000|2021-08-23 06:47:30|3333.03|3324.33|3334.13|3325.43|3334.24|3325.54|3333.03|3324.33|30
1629701260000|2021-08-23 06:47:40|3334.08|3325.38|3334.15|3325.45|3334.29|3325.59|3333.93|3325.23|19
1629701270000|2021-08-23 06:47:50|3334.08|3325.38|3334.33|3325.63|3334.33|3325.63|3334.08|3325.38|24
1629701280000|2021-08-23 06:48:00|3334.48|3325.78|3334.49|3325.79|3334.83|3326.13|3334.31|3325.61|29
1629701290000|2021-08-23 06:48:10|3334.78|3326.08|3333.43|3324.73|3334.78|3326.08|3333.41|3324.71|31
1629701300000|2021-08-23 06:48:20|3333.46|3324.76|3332.78|3324.08|3333.46|3324.76|3332.28|3323.58|33
1629701310000|2021-08-23 06:48:30|3332.81|3324.11|3332.52|3323.82|3333.08|3324.38|3332.17|3323.47|21
1629701320000|2021-08-23 06:48:40|3332.55|3323.85|3332.87|3324.17|3333.21|3324.51|3332.55|3323.85|30
1629701330000|2021-08-23 06:48:50|3332.57|3323.87|3332.06|3323.36|3332.67|3323.97|3331.9|3323.2|26
1629701340000|2021-08-23 06:49:00|3332.18|3323.48|3332.42|3323.72|3333|3324.3|3332.18|3323.48|26
1629701350000|2021-08-23 06:49:10|3332.39|3323.69|3332.05|3323.35|3332.42|3323.72|3331.59|3322.89|32
1629701360000|2021-08-23 06:49:20|3332.09|3323.39|3331.96|3323.26|3332.09|3323.39|3331.75|3323.05|19
1629701370000|2021-08-23 06:49:30|3331.95|3323.25|3331.09|3322.39|3332.27|3323.57|3331.03|3322.33|32
1629701380000|2021-08-23 06:49:40|3330.87|3322.17|3331.87|3323.17|3331.87|3323.17|3330.87|3322.17|34
1629701390000|2021-08-23 06:49:50|3332.12|3323.42|3331.39|3322.69|3332.12|3323.42|3331.23|3322.53|30
1629701400000|2021-08-23 06:50:00|3331.29|3322.59|3331.97|3323.27|3331.97|3323.27|3331.08|3322.38|26
1629701410000|2021-08-23 06:50:10|3331.87|3323.17|3331.48|3322.78|3331.99|3323.29|3331.48|3322.78|33
1629701420000|2021-08-23 06:50:20|3331.38|3322.68|3331.19|3322.49|3331.45|3322.75|3330.94|3322.24|27
1629701430000|2021-08-23 06:50:30|3331.4|3322.7|3331.88|3323.18|3331.88|3323.18|3330.94|3322.24|23
1629701440000|2021-08-23 06:50:40|3331.94|3323.24|3332.34|3323.64|3332.34|3323.64|3331.93|3323.23|25
1629701450000|2021-08-23 06:50:50|3332.23|3323.53|3332.87|3324.17|3333.01|3324.31|3332.2|3323.5|28
1629701460000|2021-08-23 06:51:00|3332.94|3324.24|3332.45|3323.75|3333.48|3324.78|3332.21|3323.51|35
1629701470000|2021-08-23 06:51:10|3332.35|3323.65|3332.85|3324.15|3332.85|3324.15|3332.06|3323.36|31
1629701480000|2021-08-23 06:51:20|3332.84|3324.14|3332.85|3324.15|3333.4|3324.7|3332.79|3324.09|28
1629701490000|2021-08-23 06:51:30|3332.89|3324.19|3332.5|3323.8|3333.18|3324.48|3332.5|3323.8|18
1629701500000|2021-08-23 06:51:40|3332.4|3323.7|3332.27|3323.57|3332.58|3323.88|3331.95|3323.25|29
1629701510000|2021-08-23 06:51:50|3332.37|3323.67|3332.57|3323.87|3332.81|3324.11|3332.02|3323.32|35
1629701520000|2021-08-23 06:52:00|3332.73|3324.03|3333.54|3324.84|3333.58|3324.88|3332.49|3323.79|35
1629701530000|2021-08-23 06:52:10|3333.48|3324.78|3334.39|3325.69|3335.08|3326.38|3333.48|3324.78|35
1629701540000|2021-08-23 06:52:20|3335.09|3326.39|3335.81|3327.11|3336.01|3327.31|3334.65|3325.95|26
1629701550000|2021-08-23 06:52:30|3335.74|3327.04|3335.29|3326.59|3335.91|3327.21|3334.86|3326.16|35
1629701560000|2021-08-23 06:52:40|3335.35|3326.65|3335.6|3326.9|3335.65|3326.95|3335.35|3326.65|34
1629701570000|2021-08-23 06:52:50|3335.62|3326.92|3335.62|3326.92|3335.65|3326.95|3335.49|3326.79|29
1629701580000|2021-08-23 06:53:00|3335.57|3326.87|3335.59|3326.89|3335.68|3326.98|3335.54|3326.84|26
1629701590000|2021-08-23 06:53:10|3335.58|3326.88|3335.59|3326.89|3335.66|3326.96|3335.21|3326.51|28
1629701600000|2021-08-23 06:53:20|3335.57|3326.87|3335.79|3327.09|3335.8|3327.1|3335.55|3326.85|26
1629701610000|2021-08-23 06:53:30|3335.74|3327.04|3335.59|3326.89|3336.43|3327.73|3335.3|3326.6|28
1629701620000|2021-08-23 06:53:40|3335.6|3326.9|3334.46|3325.76|3336.03|3327.33|3334.46|3325.76|31
1629701630000|2021-08-23 06:53:50|3334.59|3325.89|3335.27|3326.57|3335.31|3326.61|3334.21|3325.51|32
1629701640000|2021-08-23 06:54:00|3335.3|3326.6|3333.91|3325.21|3335.3|3326.6|3333.79|3325.09|34
1629701650000|2021-08-23 06:54:10|3334.11|3325.41|3334.32|3325.62|3335.74|3327.04|3334.11|3325.41|31
1629701660000|2021-08-23 06:54:20|3334.37|3325.67|3332.9|3324.2|3334.41|3325.71|3332.9|3324.2|21
1629701670000|2021-08-23 06:54:30|3332.87|3324.17|3332.36|3323.66|3333.18|3324.48|3331.67|3322.97|29
1629701680000|2021-08-23 06:54:40|3332.38|3323.68|3332.4|3323.7|3332.85|3324.15|3332.29|3323.59|29
1629701690000|2021-08-23 06:54:50|3332.34|3323.64|3332.57|3323.87|3332.8|3324.1|3332.34|3323.64|21
1629701700000|2021-08-23 06:55:00|3332.66|3323.96|3334.05|3325.35|3334.12|3325.42|3332.64|3323.94|28
1629701710000|2021-08-23 06:55:10|3333.9|3325.2|3332.48|3323.78|3333.9|3325.2|3332.48|3323.78|33
1629701720000|2021-08-23 06:55:20|3332.69|3323.99|3332.65|3323.95|3333.36|3324.66|3332.32|3323.62|30
1629701730000|2021-08-23 06:55:30|3332.69|3323.99|3333.84|3325.14|3334.09|3325.39|3332.68|3323.98|32
1629701740000|2021-08-23 06:55:40|3333.8|3325.1|3334.93|3326.23|3335.17|3326.47|3333.65|3324.95|30
1629701750000|2021-08-23 06:55:50|3334.76|3326.06|3334.59|3325.89|3334.97|3326.27|3334.56|3325.86|25
1629701760000|2021-08-23 06:56:00|3334.3|3325.6|3334.59|3325.89|3335|3326.3|3334.3|3325.6|13
1629701770000|2021-08-23 06:56:10|3334.3|3325.6|3334.99|3326.29|3335.6|3326.9|3334.3|3325.6|36
1629701780000|2021-08-23 06:56:20|3334.93|3326.23|3334.67|3325.97|3334.93|3326.23|3334.49|3325.79|18
1629701790000|2021-08-23 06:56:30|3334.65|3325.95|3335.71|3327.01|3335.72|3327.02|3334.62|3325.92|24
1629701800000|2021-08-23 06:56:40|3335.76|3327.06|3334.68|3325.98|3335.87|3327.17|3334.62|3325.92|29
1629701810000|2021-08-23 06:56:50|3334.62|3325.92|3334.82|3326.12|3334.82|3326.12|3333.94|3325.24|19
1629701820000|2021-08-23 06:57:00|3334.83|3326.13|3335.81|3327.11|3335.89|3327.19|3334.83|3326.13|30
1629701830000|2021-08-23 06:57:10|3335.72|3327.02|3335.71|3327.01|3335.75|3327.05|3335|3326.3|31
1629701840000|2021-08-23 06:57:20|3335.73|3327.03|3335.92|3327.22|3336.12|3327.42|3335.29|3326.59|34
1629701850000|2021-08-23 06:57:30|3335.95|3327.25|3335.57|3326.87|3336.34|3327.64|3335.11|3326.41|31
1629701860000|2021-08-23 06:57:40|3335.66|3326.96|3335.77|3327.07|3335.85|3327.15|3335.58|3326.88|30
1629701870000|2021-08-23 06:57:50|3335.82|3327.12|3335.49|3326.79|3335.82|3327.12|3335.4|3326.7|33
1629701880000|2021-08-23 06:58:00|3335.48|3326.78|3335.73|3327.03|3335.73|3327.03|3335.39|3326.69|26
1629701890000|2021-08-23 06:58:10|3335.74|3327.04|3335.91|3327.21|3335.95|3327.25|3335.74|3327.04|30
1629701900000|2021-08-23 06:58:20|3335.9|3327.2|3335.9|3327.2|3335.9|3327.2|3335.71|3327.01|15
1629701910000|2021-08-23 06:58:30|3335.93|3327.23|3335.91|3327.21|3335.94|3327.24|3335.84|3327.14|14
1629701920000|2021-08-23 06:58:40|3335.94|3327.24|3335.91|3327.21|3335.96|3327.26|3335.63|3326.93|15
1629701930000|2021-08-23 06:58:50|3335.9|3327.2|3335.82|3327.12|3335.94|3327.24|3335.09|3326.39|34
1629701940000|2021-08-23 06:59:00|3335.91|3327.21|3335.47|3326.77|3335.97|3327.27|3334.91|3326.21|32
1629701950000|2021-08-23 06:59:10|3335.52|3326.82|3334.4|3325.7|3335.54|3326.84|3334.4|3325.7|33
1629701960000|2021-08-23 06:59:20|3334.38|3325.68|3334.6|3325.9|3334.72|3326.02|3334.38|3325.68|31
1629701970000|2021-08-23 06:59:30|3334.48|3325.78|3334.6|3325.9|3334.6|3325.9|3334.29|3325.59|32
1629701980000|2021-08-23 06:59:40|3334.62|3325.92|3334.65|3325.95|3335.38|3326.68|3334.58|3325.88|30
1629701990000|2021-08-23 06:59:50|3335.09|3326.39|3334.27|3325.57|3335.09|3326.39|3334.15|3325.45|31
1629702000000|2021-08-23 07:00:00|3334.28|3325.58|3334.48|3325.78|3334.99|3326.29|3334.27|3325.57|35
1629702010000|2021-08-23 07:00:10|3334.82|3326.12|3334.38|3325.68|3334.82|3326.12|3334.19|3325.49|37
1629702020000|2021-08-23 07:00:20|3334.33|3325.63|3334.7|3326|3334.7|3326|3334.32|3325.62|26
1629702030000|2021-08-23 07:00:30|3334.74|3326.04|3335.22|3326.52|3335.37|3326.67|3334.74|3326.04|21
1629702040000|2021-08-23 07:00:40|3335.13|3326.43|3334.1|3325.4|3335.13|3326.43|3334.08|3325.38|17
1629702050000|2021-08-23 07:00:50|3334.11|3325.41|3333.81|3325.11|3334.36|3325.66|3333.81|3325.11|29
1629702060000|2021-08-23 07:01:00|3333.82|3325.12|3334.61|3325.91|3334.61|3325.91|3333.82|3325.12|24
1629702070000|2021-08-23 07:01:10|3334.65|3325.95|3334.76|3326.06|3335.05|3326.35|3334.56|3325.86|31
1629702080000|2021-08-23 07:01:20|3335.01|3326.31|3335.73|3327.03|3335.73|3327.03|3334.66|3325.96|34
1629702090000|2021-08-23 07:01:30|3336.18|3327.48|3335.97|3327.27|3336.42|3327.72|3335.26|3326.56|36
1629702100000|2021-08-23 07:01:40|3335.77|3327.07|3335.39|3326.69|3335.94|3327.24|3335.15|3326.45|35
1629702110000|2021-08-23 07:01:50|3335.65|3326.95|3335.7|3327|3335.84|3327.14|3335.26|3326.56|33
1629702120000|2021-08-23 07:02:00|3335.37|3326.67|3335.27|3326.57|3335.89|3327.19|3335.27|3326.57|35
1629702130000|2021-08-23 07:02:10|3335.4|3326.7|3334.72|3326.02|3335.46|3326.76|3334.63|3325.93|33
1629702140000|2021-08-23 07:02:20|3334.83|3326.13|3334.74|3326.04|3334.93|3326.23|3334.36|3325.66|35
1629702150000|2021-08-23 07:02:30|3334.81|3326.11|3334.91|3326.21|3335.04|3326.34|3334.55|3325.85|33
1629702160000|2021-08-23 07:02:40|3334.77|3326.07|3334.79|3326.09|3335.23|3326.53|3334.76|3326.06|34
1629702170000|2021-08-23 07:02:50|3334.77|3326.07|3334.62|3325.92|3335.1|3326.4|3334.61|3325.91|28
1629702180000|2021-08-23 07:03:00|3334.61|3325.91|3334.55|3325.85|3334.78|3326.08|3334.51|3325.81|22
1629702190000|2021-08-23 07:03:10|3333.96|3325.26|3333.65|3324.95|3334.47|3325.77|3333.65|3324.95|31
1629702200000|2021-08-23 07:03:20|3333.48|3324.78|3333.77|3325.07|3333.77|3325.07|3333.39|3324.69|30
1629702210000|2021-08-23 07:03:30|3333.83|3325.13|3333.7|3325|3333.91|3325.21|3333.67|3324.97|21
1629702220000|2021-08-23 07:03:40|3333.67|3324.97|3333.27|3324.57|3333.69|3324.99|3332.37|3323.67|37
1629702230000|2021-08-23 07:03:50|3333.16|3324.46|3332.93|3324.23|3333.16|3324.46|3332.7|3324|37
1629702240000|2021-08-23 07:04:00|3332.92|3324.22|3332.55|3323.85|3333.92|3325.22|3332.55|3323.85|35
1629702250000|2021-08-23 07:04:10|3332.5|3323.8|3332.18|3323.48|3332.55|3323.85|3332.1|3323.4|35
1629702260000|2021-08-23 07:04:20|3332.09|3323.39|3330.15|3321.45|3332.15|3323.45|3329.72|3321.02|39
1629702270000|2021-08-23 07:04:30|3330.13|3321.43|3329.42|3320.72|3330.17|3321.47|3329.42|3320.72|37
1629702280000|2021-08-23 07:04:40|3329.46|3320.76|3329.4|3320.7|3329.78|3321.08|3329.4|3320.7|19
1629702290000|2021-08-23 07:04:50|3329.36|3320.66|3329.51|3320.81|3329.51|3320.81|3329.36|3320.66|16
1629702300000|2021-08-23 07:05:00|3329.54|3320.84|3330.07|3321.37|3330.41|3321.71|3329.54|3320.84|31
1629702310000|2021-08-23 07:05:10|3330.01|3321.31|3331.32|3322.62|3331.32|3322.62|3329.95|3321.25|29
1629702320000|2021-08-23 07:05:20|3331.54|3322.84|3331.98|3323.28|3332.75|3324.05|3331.54|3322.84|34
1629702330000|2021-08-23 07:05:30|3332.02|3323.32|3332.56|3323.86|3333.27|3324.57|3332.02|3323.32|30
1629702340000|2021-08-23 07:05:40|3332.64|3323.94|3331.54|3322.84|3332.96|3324.26|3331.54|3322.84|37
1629702350000|2021-08-23 07:05:50|3331.41|3322.71|3331.28|3322.58|3331.78|3323.08|3330.91|3322.21|37
1629702360000|2021-08-23 07:06:00|3331.26|3322.56|3330.62|3321.92|3331.75|3323.05|3330.54|3321.84|40
1629702370000|2021-08-23 07:06:10|3330.6|3321.9|3330.66|3321.96|3330.71|3322.01|3330.52|3321.82|25
1629702380000|2021-08-23 07:06:20|3330.56|3321.86|3329.63|3320.93|3330.65|3321.95|3329.35|3320.65|34
1629702390000|2021-08-23 07:06:30|3329.57|3320.87|3329.63|3320.93|3329.75|3321.05|3329.47|3320.77|32
1629702400000|2021-08-23 07:06:40|3329.92|3321.22|3331.24|3322.54|3331.39|3322.69|3329.88|3321.18|33
1629702410000|2021-08-23 07:06:50|3331.21|3322.51|3330.76|3322.06|3331.29|3322.59|3330.68|3321.98|23
1629702420000|2021-08-23 07:07:00|3330.58|3321.88|3331.5|3322.8|3331.59|3322.89|3330.58|3321.88|37
1629702430000|2021-08-23 07:07:10|3331.44|3322.74|3331.3|3322.6|3331.44|3322.74|3331.13|3322.43|28
1629702440000|2021-08-23 07:07:20|3331.32|3322.62|3331.43|3322.73|3331.68|3322.98|3331.31|3322.61|30
1629702450000|2021-08-23 07:07:30|3331.41|3322.71|3331.26|3322.56|3331.47|3322.77|3331.24|3322.54|25
1629702460000|2021-08-23 07:07:40|3331.29|3322.59|3330.97|3322.27|3331.29|3322.59|3330.85|3322.15|13
1629702470000|2021-08-23 07:07:50|3330.93|3322.23|3330.75|3322.05|3331.5|3322.8|3330.75|3322.05|26
1629702480000|2021-08-23 07:08:00|3330.79|3322.09|3330.96|3322.26|3331|3322.3|3330.48|3321.78|28
1629702490000|2021-08-23 07:08:10|3331.16|3322.46|3331.04|3322.34|3331.17|3322.47|3330.86|3322.16|30
1629702500000|2021-08-23 07:08:20|3330.97|3322.27|3330.99|3322.29|3331.28|3322.58|3330.86|3322.16|25
1629702510000|2021-08-23 07:08:30|3330.91|3322.21|3330.91|3322.21|3331.19|3322.49|3330.74|3322.04|31
1629702520000|2021-08-23 07:08:40|3330.92|3322.22|3330.9|3322.2|3331.05|3322.35|3330.9|3322.2|24
1629702530000|2021-08-23 07:08:50|3330.89|3322.19|3330.62|3321.92|3330.96|3322.26|3330.55|3321.85|26
1629702540000|2021-08-23 07:09:00|3330.54|3321.84|3330.66|3321.96|3330.72|3322.02|3330.4|3321.7|20
1629702550000|2021-08-23 07:09:10|3330.55|3321.85|3330.86|3322.16|3330.86|3322.16|3330.53|3321.83|24
1629702560000|2021-08-23 07:09:20|3330.63|3321.93|3331.56|3322.86|3331.81|3323.11|3330.56|3321.86|34
1629702570000|2021-08-23 07:09:30|3331.6|3322.9|3331.66|3322.96|3331.86|3323.16|3331.48|3322.78|32
1629702580000|2021-08-23 07:09:40|3331.65|3322.95|3331.61|3322.91|3331.65|3322.95|3331.41|3322.71|36
1629702590000|2021-08-23 07:09:50|3331.62|3322.92|3331.22|3322.52|3331.68|3322.98|3331.17|3322.47|36
1629702600000|2021-08-23 07:10:00|3331.39|3322.69|3331.08|3322.38|3331.45|3322.75|3330.9|3322.2|21
1629702610000|2021-08-23 07:10:10|3331.07|3322.37|3331|3322.3|3331.31|3322.61|3330.88|3322.18|21
1629702620000|2021-08-23 07:10:20|3331.01|3322.31|3330.91|3322.21|3331.27|3322.57|3330.84|3322.14|32
1629702630000|2021-08-23 07:10:30|3330.82|3322.12|3331.39|3322.69|3331.39|3322.69|3330.82|3322.12|26
1629702640000|2021-08-23 07:10:40|3331.24|3322.54|3331.05|3322.35|3331.24|3322.54|3331.05|3322.35|24
1629702650000|2021-08-23 07:10:50|3331.01|3322.31|3330.99|3322.29|3331.05|3322.35|3330.98|3322.28|7
1629702670000|2021-08-23 07:11:10|3330.95|3322.25|3329.38|3320.68|3330.95|3322.25|3329.25|3320.55|25
1629702680000|2021-08-23 07:11:20|3329.33|3320.63|3331.57|3322.87|3331.64|3322.94|3329.26|3320.56|30
1629702690000|2021-08-23 07:11:30|3331.56|3322.86|3331.63|3322.93|3331.73|3323.03|3331.53|3322.83|18
1629702700000|2021-08-23 07:11:40|3331.7|3323|3331.52|3322.82|3331.97|3323.27|3331.4|3322.7|21
1629702710000|2021-08-23 07:11:50|3331.51|3322.81|3330|3321.3|3331.7|3323|3329.79|3321.09|35
1629702720000|2021-08-23 07:12:00|3329.96|3321.26|3329.44|3320.74|3330.3|3321.6|3329.36|3320.66|35
1629702730000|2021-08-23 07:12:10|3329.43|3320.73|3330.38|3321.68|3330.42|3321.72|3329.4|3320.7|34
1629702740000|2021-08-23 07:12:20|3330.81|3322.11|3331.39|3322.69|3331.5|3322.8|3330.81|3322.11|24
1629702750000|2021-08-23 07:12:30|3331.42|3322.72|3329.9|3321.2|3331.44|3322.74|3329.86|3321.16|33
1629702760000|2021-08-23 07:12:40|3329.89|3321.19|3329.75|3321.05|3330.22|3321.52|3329.62|3320.92|20
1629702770000|2021-08-23 07:12:50|3329.86|3321.16|3329.42|3320.72|3330.21|3321.51|3329.35|3320.65|24
1629702780000|2021-08-23 07:13:00|3329.41|3320.71|3329.47|3320.77|3329.76|3321.06|3329.4|3320.7|23
1629702790000|2021-08-23 07:13:10|3329.45|3320.75|3329.67|3320.97|3329.99|3321.29|3329.43|3320.73|29
1629702800000|2021-08-23 07:13:20|3329.64|3320.94|3329.27|3320.57|3329.88|3321.18|3329.27|3320.57|26
1629702810000|2021-08-23 07:13:30|3329.26|3320.56|3329.83|3321.13|3329.86|3321.16|3328.94|3320.24|37
1629702820000|2021-08-23 07:13:40|3329.63|3320.93|3329.65|3320.95|3329.84|3321.14|3329.63|3320.93|20
1629702830000|2021-08-23 07:13:50|3329.3|3320.6|3330|3321.3|3330.31|3321.61|3328.82|3320.12|39
1629702840000|2021-08-23 07:14:00|3330.13|3321.43|3330.74|3322.04|3331.14|3322.44|3330.09|3321.39|33
1629702850000|2021-08-23 07:14:10|3330.73|3322.03|3330.68|3321.98|3330.76|3322.06|3330.53|3321.83|20
1629702860000|2021-08-23 07:14:20|3330.69|3321.99|3330.64|3321.94|3330.69|3321.99|3330.62|3321.92|10
1629702870000|2021-08-23 07:14:30|3330.65|3321.95|3330.62|3321.92|3330.65|3321.95|3330.62|3321.92|3
1629702880000|2021-08-23 07:14:40|3330.63|3321.93|3330.63|3321.93|3330.65|3321.95|3330.58|3321.88|16
1629702890000|2021-08-23 07:14:50|3330.64|3321.94|3330.67|3321.97|3330.71|3322.01|3330.59|3321.89|24
1629702900000|2021-08-23 07:15:00|3330.64|3321.94|3331.62|3322.92|3331.62|3322.92|3330.56|3321.86|24
1629702910000|2021-08-23 07:15:10|3331.59|3322.89|3331.52|3322.82|3331.88|3323.18|3331.5|3322.8|29
1629702920000|2021-08-23 07:15:20|3331.58|3322.88|3332.67|3323.97|3332.67|3323.97|3331.58|3322.88|27
1629702930000|2021-08-23 07:15:30|3332.65|3323.95|3332.67|3323.97|3332.88|3324.18|3332.56|3323.86|30
1629702940000|2021-08-23 07:15:40|3332.78|3324.08|3332.7|3324|3333.57|3324.87|3332.57|3323.87|24
1629702950000|2021-08-23 07:15:50|3332.97|3324.27|3333.12|3324.42|3333.52|3324.82|3332.85|3324.15|22
1629702960000|2021-08-23 07:16:00|3332.89|3324.19|3333.3|3324.6|3333.49|3324.79|3332.35|3323.65|20
1629702970000|2021-08-23 07:16:10|3332.91|3324.21|3336.51|3327.81|3336.84|3328.14|3332.91|3324.21|30
1629702980000|2021-08-23 07:16:20|3336.35|3327.65|3336.12|3327.42|3336.56|3327.86|3335.26|3326.56|30
1629702990000|2021-08-23 07:16:30|3336.1|3327.4|3335.91|3327.21|3336.19|3327.49|3335.68|3326.98|26
1629703000000|2021-08-23 07:16:40|3335.88|3327.18|3334.79|3326.09|3335.91|3327.21|3334.79|3326.09|17
1629703010000|2021-08-23 07:16:50|3334.78|3326.08|3334.85|3326.15|3334.91|3326.21|3334.66|3325.96|24
1629703020000|2021-08-23 07:17:00|3334.84|3326.14|3334.97|3326.27|3334.99|3326.29|3334.79|3326.09|31
1629703030000|2021-08-23 07:17:10|3334.96|3326.26|3334.71|3326.01|3335.13|3326.43|3334.56|3325.86|35
1629703040000|2021-08-23 07:17:20|3334.76|3326.06|3334.76|3326.06|3335.38|3326.68|3334.56|3325.86|35
1629703050000|2021-08-23 07:17:30|3334.79|3326.09|3334.5|3325.8|3334.95|3326.25|3334.45|3325.75|27
1629703060000|2021-08-23 07:17:40|3334.59|3325.89|3334.6|3325.9|3334.82|3326.12|3334.5|3325.8|26
1629703070000|2021-08-23 07:17:50|3334.5|3325.8|3334.68|3325.98|3334.82|3326.12|3334.5|3325.8|15
1629703080000|2021-08-23 07:18:00|3334.65|3325.95|3334.67|3325.97|3334.68|3325.98|3334.65|3325.95|5
1629703090000|2021-08-23 07:18:10|3334.65|3325.95|3333.11|3324.41|3334.67|3325.97|3333.07|3324.37|26
1629703100000|2021-08-23 07:18:20|3333.02|3324.32|3332.5|3323.8|3333.02|3324.32|3332.5|3323.8|17
1629703110000|2021-08-23 07:18:30|3332.47|3323.77|3332.93|3324.23|3332.93|3324.23|3332.45|3323.75|6
1629703120000|2021-08-23 07:18:40|3332.71|3324.01|3332.62|3323.92|3332.85|3324.15|3332.05|3323.35|32
1629703130000|2021-08-23 07:18:50|3332.31|3323.61|3332.63|3323.93|3332.64|3323.94|3332|3323.3|31
1629703140000|2021-08-23 07:19:00|3332.05|3323.35|3332.66|3323.96|3332.66|3323.96|3332.05|3323.35|31
1629703150000|2021-08-23 07:19:10|3332.28|3323.58|3331.38|3322.68|3332.28|3323.58|3331.33|3322.63|30
1629703160000|2021-08-23 07:19:20|3331.37|3322.67|3331.43|3322.73|3331.43|3322.73|3331.22|3322.52|22
1629703170000|2021-08-23 07:19:30|3331.39|3322.69|3332.12|3323.42|3332.17|3323.47|3331.39|3322.69|35
1629703180000|2021-08-23 07:19:40|3331.99|3323.29|3330.84|3322.14|3331.99|3323.29|3330.52|3321.82|33
1629703190000|2021-08-23 07:19:50|3330.97|3322.27|3330.84|3322.14|3331.46|3322.76|3330.6|3321.9|20
1629703200000|2021-08-23 07:20:00|3330.78|3322.08|3330.32|3321.62|3330.78|3322.08|3329.99|3321.29|28
1629703210000|2021-08-23 07:20:10|3330.33|3321.63|3331.6|3322.9|3331.65|3322.95|3330.33|3321.63|25
1629703220000|2021-08-23 07:20:20|3331.57|3322.87|3331.97|3323.27|3331.97|3323.27|3331.54|3322.84|16
1629703230000|2021-08-23 07:20:30|3332.01|3323.31|3332.49|3323.79|3332.49|3323.79|3332.01|3323.31|8
1629703240000|2021-08-23 07:20:40|3332.47|3323.77|3332.47|3323.77|3332.49|3323.79|3332.45|3323.75|11
1629703250000|2021-08-23 07:20:50|3332.46|3323.76|3333.51|3324.81|3333.62|3324.92|3332.46|3323.76|14
1629703260000|2021-08-23 07:21:00|3333.49|3324.79|3334.75|3326.05|3334.75|3326.05|3333.33|3324.63|25
1629703270000|2021-08-23 07:21:10|3334.79|3326.09|3333.71|3325.01|3334.84|3326.14|3333.59|3324.89|26
1629703280000|2021-08-23 07:21:20|3333.59|3324.89|3334.67|3325.97|3335.28|3326.58|3333.59|3324.89|34
1629703290000|2021-08-23 07:21:30|3335.16|3326.46|3334.96|3326.26|3335.34|3326.64|3334.39|3325.69|32
1629703300000|2021-08-23 07:21:40|3334.65|3325.95|3334.56|3325.86|3335.48|3326.78|3334.44|3325.74|14
1629703310000|2021-08-23 07:21:50|3334.59|3325.89|3335.42|3326.72|3335.42|3326.72|3334.33|3325.63|15
1629703320000|2021-08-23 07:22:00|3335.43|3326.73|3335.38|3326.68|3335.43|3326.73|3335.37|3326.67|5
1629703330000|2021-08-23 07:22:10|3335.39|3326.69|3334.73|3326.03|3335.55|3326.85|3334.68|3325.98|22
1629703340000|2021-08-23 07:22:20|3334.75|3326.05|3334.69|3325.99|3334.82|3326.12|3334.6|3325.9|28
1629703350000|2021-08-23 07:22:30|3334.58|3325.88|3334.86|3326.16|3334.86|3326.16|3334.04|3325.34|15
1629703360000|2021-08-23 07:22:40|3334.85|3326.15|3334.93|3326.23|3334.99|3326.29|3334.85|3326.15|29
1629703370000|2021-08-23 07:22:50|3334.9|3326.2|3334.8|3326.1|3334.9|3326.2|3334.13|3325.43|36
1629703380000|2021-08-23 07:23:00|3334.82|3326.12|3334.87|3326.17|3334.96|3326.26|3334.75|3326.05|32
1629703390000|2021-08-23 07:23:10|3334.89|3326.19|3334.95|3326.25|3335.22|3326.52|3334.83|3326.13|33
1629703400000|2021-08-23 07:23:20|3334.85|3326.15|3334.96|3326.26|3335|3326.3|3334.85|3326.15|27
1629703410000|2021-08-23 07:23:30|3334.98|3326.28|3334.76|3326.06|3335.04|3326.34|3334.64|3325.94|25
1629703420000|2021-08-23 07:23:40|3334.75|3326.05|3334.6|3325.9|3334.79|3326.09|3334.52|3325.82|31
1629703430000|2021-08-23 07:23:50|3334.38|3325.68|3332.8|3324.1|3334.38|3325.68|3332.8|3324.1|29
1629703440000|2021-08-23 07:24:00|3332.43|3323.73|3332.5|3323.8|3332.51|3323.81|3332.25|3323.55|21
1629703450000|2021-08-23 07:24:10|3332.51|3323.81|3332.76|3324.06|3332.76|3324.06|3332.51|3323.81|10
1629703460000|2021-08-23 07:24:20|3332.86|3324.16|3332.53|3323.83|3333.01|3324.31|3332.42|3323.72|22
1629703470000|2021-08-23 07:24:30|3332.59|3323.89|3331.78|3323.08|3332.66|3323.96|3331.78|3323.08|25
1629703480000|2021-08-23 07:24:40|3331.8|3323.1|3331.75|3323.05|3331.82|3323.12|3331.73|3323.03|8
1629703490000|2021-08-23 07:24:50|3331.77|3323.07|3330.76|3322.06|3332.18|3323.48|3330.7|3322|30
1629703500000|2021-08-23 07:25:00|3330.74|3322.04|3331.83|3323.13|3331.83|3323.13|3330.74|3322.04|15
1629703510000|2021-08-23 07:25:10|3331.73|3323.03|3332.12|3323.42|3332.29|3323.59|3331.58|3322.88|17
1629703520000|2021-08-23 07:25:20|3332.15|3323.45|3331.24|3322.54|3332.15|3323.45|3331.24|3322.54|8
1629703530000|2021-08-23 07:25:30|3331.11|3322.41|3331.6|3322.9|3331.62|3322.92|3331.11|3322.41|9
1629703540000|2021-08-23 07:25:40|3331.51|3322.81|3331.95|3323.25|3332.02|3323.32|3331.47|3322.77|19
1629703550000|2021-08-23 07:25:50|3332.04|3323.34|3331.98|3323.28|3332.1|3323.4|3331.95|3323.25|16
1629703560000|2021-08-23 07:26:00|3332.03|3323.33|3331.98|3323.28|3332.3|3323.6|3331.95|3323.25|28
1629703570000|2021-08-23 07:26:10|3332.05|3323.35|3332.07|3323.37|3332.1|3323.4|3331.98|3323.28|25
1629703580000|2021-08-23 07:26:20|3332.01|3323.31|3332.03|3323.33|3332.07|3323.37|3331.97|3323.27|11
1629703590000|2021-08-23 07:26:30|3332.04|3323.34|3332.23|3323.53|3332.23|3323.53|3332.04|3323.34|16
1629703600000|2021-08-23 07:26:40|3332.24|3323.54|3332.22|3323.52|3332.24|3323.54|3332.22|3323.52|2
1629703610000|2021-08-23 07:26:50|3332.21|3323.51|3327.56|3318.86|3332.21|3323.51|3327.2|3318.5|33
1629703620000|2021-08-23 07:27:00|3327.33|3318.63|3327.05|3318.35|3327.48|3318.78|3326.42|3317.72|27
1629703630000|2021-08-23 07:27:10|3327.09|3318.39|3326.43|3317.73|3327.13|3318.43|3326.43|3317.73|38
1629703640000|2021-08-23 07:27:20|3326.69|3317.99|3326.45|3317.75|3327.01|3318.31|3326.35|3317.65|35
1629703650000|2021-08-23 07:27:30|3326.46|3317.76|3326.34|3317.64|3326.63|3317.93|3326.34|3317.64|16
1629703660000|2021-08-23 07:27:40|3326.35|3317.65|3326.36|3317.66|3326.36|3317.66|3326.34|3317.64|4
1629703670000|2021-08-23 07:27:50|3326.38|3317.68|3326.14|3317.44|3326.38|3317.68|3326.14|3317.44|10
1629703680000|2021-08-23 07:28:00|3326.06|3317.36|3326.58|3317.88|3326.65|3317.95|3326.01|3317.31|35
1629703690000|2021-08-23 07:28:10|3326.5|3317.8|3325.68|3316.98|3326.63|3317.93|3325.68|3316.98|30
1629703700000|2021-08-23 07:28:20|3325.69|3316.99|3324.49|3315.79|3325.84|3317.14|3324.49|3315.79|32
1629703710000|2021-08-23 07:28:30|3324.19|3315.49|3319.21|3310.51|3324.31|3315.61|3319.21|3310.51|33
1629703720000|2021-08-23 07:28:40|3319.04|3310.34|3320.75|3312.05|3320.9|3312.2|3319.04|3310.34|35
1629703730000|2021-08-23 07:28:50|3320.55|3311.85|3320.81|3312.11|3321.15|3312.45|3320.28|3311.58|38
1629703740000|2021-08-23 07:29:00|3320.45|3311.75|3321.73|3313.03|3323.68|3314.98|3320.45|3311.75|39
1629703750000|2021-08-23 07:29:10|3321.72|3313.02|3320.44|3311.74|3321.77|3313.07|3320.3|3311.6|37
1629703760000|2021-08-23 07:29:20|3320.48|3311.78|3320.41|3311.71|3320.82|3312.12|3320.21|3311.51|35
1629703770000|2021-08-23 07:29:30|3320.46|3311.76|3320.65|3311.95|3321.61|3312.91|3320.46|3311.76|34
1629703780000|2021-08-23 07:29:40|3320.68|3311.98|3321.33|3312.63|3321.34|3312.64|3320.68|3311.98|31
1629703790000|2021-08-23 07:29:50|3321.35|3312.65|3321.13|3312.43|3321.35|3312.65|3321|3312.3|31
1629703800000|2021-08-23 07:30:00|3321.11|3312.41|3321.65|3312.95|3321.65|3312.95|3321.09|3312.39|27
1629703810000|2021-08-23 07:30:10|3321.64|3312.94|3321.86|3313.16|3321.86|3313.16|3321.35|3312.65|36
1629703820000|2021-08-23 07:30:20|3321.89|3313.19|3321.14|3312.44|3323.97|3315.27|3321.14|3312.44|39
1629703830000|2021-08-23 07:30:30|3321.09|3312.39|3321.08|3312.38|3321.45|3312.75|3320.98|3312.28|33
1629703840000|2021-08-23 07:30:40|3320.12|3311.42|3320.07|3311.37|3320.32|3311.62|3319.9|3311.2|26
1629703850000|2021-08-23 07:30:50|3320.08|3311.38|3320.87|3312.17|3320.94|3312.24|3320.08|3311.38|34
1629703860000|2021-08-23 07:31:00|3320.84|3312.14|3321.3|3312.6|3321.38|3312.68|3320.84|3312.14|26
1629703870000|2021-08-23 07:31:10|3321.35|3312.65|3321.54|3312.84|3321.61|3312.91|3321.25|3312.55|32
1629703880000|2021-08-23 07:31:20|3321.85|3313.15|3321.63|3312.93|3322.29|3313.59|3321.63|3312.93|25
1629703890000|2021-08-23 07:31:30|3321.64|3312.94|3322.09|3313.39|3322.89|3314.19|3321.64|3312.94|30
1629703900000|2021-08-23 07:31:40|3322|3313.3|3322.19|3313.49|3322.54|3313.84|3321.95|3313.25|32
1629703910000|2021-08-23 07:31:50|3322.26|3313.56|3322.18|3313.48|3322.54|3313.84|3322.02|3313.32|29
1629703920000|2021-08-23 07:32:00|3322.21|3313.51|3322.01|3313.31|3322.21|3313.51|3321.89|3313.19|26
1629703930000|2021-08-23 07:32:10|3322.1|3313.4|3322.29|3313.59|3322.29|3313.59|3321.9|3313.2|25
1629703940000|2021-08-23 07:32:20|3322.28|3313.58|3322.31|3313.61|3322.33|3313.63|3322.28|3313.58|10
1629703950000|2021-08-23 07:32:30|3322.29|3313.59|3322.29|3313.59|3322.34|3313.64|3322.22|3313.52|22
1629703960000|2021-08-23 07:32:40|3322.31|3313.61|3322.09|3313.39|3322.6|3313.9|3321.74|3313.04|28
1629703970000|2021-08-23 07:32:50|3322.11|3313.41|3321.44|3312.74|3322.12|3313.42|3321.18|3312.48|32
1629703980000|2021-08-23 07:33:00|3321.35|3312.65|3322.32|3313.62|3322.36|3313.66|3321.23|3312.53|33
1629703990000|2021-08-23 07:33:10|3322.3|3313.6|3322.65|3313.95|3322.94|3314.24|3322.3|3313.6|21
1629704000000|2021-08-23 07:33:20|3322.87|3314.17|3324.24|3315.54|3324.36|3315.66|3322.87|3314.17|15
1629704010000|2021-08-23 07:33:30|3324.2|3315.5|3324.52|3315.82|3324.57|3315.87|3324.2|3315.5|22
1629704020000|2021-08-23 07:33:40|3324.55|3315.85|3325.86|3317.16|3326.54|3317.84|3324.5|3315.8|31
1629704030000|2021-08-23 07:33:50|3326.36|3317.66|3326.36|3317.66|3326.49|3317.79|3325.94|3317.24|36
1629704040000|2021-08-23 07:34:00|3326.35|3317.65|3325.83|3317.13|3326.72|3318.02|3325.66|3316.96|31
1629704050000|2021-08-23 07:34:10|3326.45|3317.75|3327.31|3318.61|3327.62|3318.92|3325.83|3317.13|18
1629704060000|2021-08-23 07:34:20|3327.33|3318.63|3327.52|3318.82|3327.65|3318.95|3327.2|3318.5|13
1629704070000|2021-08-23 07:34:30|3327.59|3318.89|3327.57|3318.87|3327.59|3318.89|3327.21|3318.51|19
1629704080000|2021-08-23 07:34:40|3327.56|3318.86|3327.57|3318.87|3327.57|3318.87|3327.54|3318.84|5
1629704090000|2021-08-23 07:34:50|3327.55|3318.85|3327.34|3318.64|3327.57|3318.87|3327.34|3318.64|6
1629704100000|2021-08-23 07:35:00|3327.32|3318.62|3326.82|3318.12|3327.37|3318.67|3326.69|3317.99|24
1629704110000|2021-08-23 07:35:10|3326.88|3318.18|3326.05|3317.35|3326.88|3318.18|3325.36|3316.66|31
1629704120000|2021-08-23 07:35:20|3326.13|3317.43|3326.72|3318.02|3326.79|3318.09|3326.05|3317.35|30
1629704130000|2021-08-23 07:35:30|3326.2|3317.5|3327.99|3319.29|3328.34|3319.64|3326.2|3317.5|31
1629704140000|2021-08-23 07:35:40|3327.96|3319.26|3328.02|3319.32|3328.37|3319.67|3327.66|3318.96|34
1629704150000|2021-08-23 07:35:50|3327.89|3319.19|3328.04|3319.34|3328.4|3319.7|3327.89|3319.19|28
1629704160000|2021-08-23 07:36:00|3328.3|3319.6|3327.93|3319.23|3328.3|3319.6|3327.4|3318.7|22
1629704170000|2021-08-23 07:36:10|3327.79|3319.09|3327.44|3318.74|3327.98|3319.28|3327.01|3318.31|28
1629704180000|2021-08-23 07:36:20|3327.43|3318.73|3327.35|3318.65|3327.43|3318.73|3327.35|3318.65|4
1629704190000|2021-08-23 07:36:30|3327.34|3318.64|3327.07|3318.37|3327.41|3318.71|3326.49|3317.79|19
1629704200000|2021-08-23 07:36:40|3327.14|3318.44|3326.74|3318.04|3327.81|3319.11|3326.72|3318.02|18
1629704210000|2021-08-23 07:36:50|3326.72|3318.02|3326.34|3317.64|3326.73|3318.03|3326.14|3317.44|21
1629704220000|2021-08-23 07:37:00|3326.47|3317.77|3326.12|3317.42|3327.29|3318.59|3325.8|3317.1|27
1629704230000|2021-08-23 07:37:10|3326.16|3317.46|3326.69|3317.99|3327.17|3318.47|3326.12|3317.42|18
1629704240000|2021-08-23 07:37:20|3326.72|3318.02|3326.74|3318.04|3326.82|3318.12|3326.7|3318|11
1629704250000|2021-08-23 07:37:30|3326.76|3318.06|3327.4|3318.7|3327.4|3318.7|3326.76|3318.06|4
1629704260000|2021-08-23 07:37:40|3327.21|3318.51|3327.41|3318.71|3327.41|3318.71|3327.21|3318.51|3
1629704270000|2021-08-23 07:37:50|3327.25|3318.55|3327.4|3318.7|3327.41|3318.71|3327.21|3318.51|9
1629704280000|2021-08-23 07:38:00|3327.41|3318.71|3328.24|3319.54|3328.24|3319.54|3327.31|3318.61|7
1629704290000|2021-08-23 07:38:10|3328.05|3319.35|3328.88|3320.18|3328.88|3320.18|3327.7|3319|26
1629704300000|2021-08-23 07:38:20|3328.44|3319.74|3328.33|3319.63|3328.61|3319.91|3327.85|3319.15|23
1629704310000|2021-08-23 07:38:30|3328.42|3319.72|3328.71|3320.01|3328.85|3320.15|3327.38|3318.68|30
1629704320000|2021-08-23 07:38:40|3328.01|3319.31|3328.25|3319.55|3328.88|3320.18|3327.21|3318.51|23
1629704330000|2021-08-23 07:38:50|3328.34|3319.64|3329.14|3320.44|3329.23|3320.53|3328.2|3319.5|27
1629704340000|2021-08-23 07:39:00|3329.16|3320.46|3329.2|3320.5|3329.22|3320.52|3329.04|3320.34|7
1629704350000|2021-08-23 07:39:10|3329.41|3320.71|3329.44|3320.74|3329.53|3320.83|3329.31|3320.61|9
1629704360000|2021-08-23 07:39:20|3329.88|3321.18|3330.66|3321.96|3331.03|3322.33|3329.88|3321.18|33
1629704370000|2021-08-23 07:39:30|3330.51|3321.81|3330.77|3322.07|3331.17|3322.47|3330.51|3321.81|34
1629704380000|2021-08-23 07:39:40|3330.72|3322.02|3330.81|3322.11|3330.82|3322.12|3330.72|3322.02|6
1629704390000|2021-08-23 07:39:50|3330.82|3322.12|3331.3|3322.6|3331.3|3322.6|3330.35|3321.65|18
1629704400000|2021-08-23 07:40:00|3331|3322.3|3331.01|3322.31|3331.45|3322.75|3330.61|3321.91|34
1629704410000|2021-08-23 07:40:10|3330.39|3321.69|3331.24|3322.54|3331.37|3322.67|3329.71|3321.01|38
1629704420000|2021-08-23 07:40:20|3331.19|3322.49|3331.13|3322.43|3331.26|3322.56|3331|3322.3|35
1629704430000|2021-08-23 07:40:30|3331.22|3322.52|3329.84|3321.14|3331.22|3322.52|3329.56|3320.86|34
1629704440000|2021-08-23 07:40:40|3329.68|3320.98|3329.15|3320.45|3329.84|3321.14|3329.06|3320.36|35
1629704450000|2021-08-23 07:40:50|3329.06|3320.36|3329.4|3320.7|3329.4|3320.7|3329.03|3320.33|28
1629704460000|2021-08-23 07:41:00|3329.39|3320.69|3329.85|3321.15|3330.1|3321.4|3329.11|3320.41|14
1629704470000|2021-08-23 07:41:10|3329.83|3321.13|3329.54|3320.84|3329.83|3321.13|3329.1|3320.4|11
1629704480000|2021-08-23 07:41:20|3329.47|3320.77|3330.29|3321.59|3330.29|3321.59|3329.47|3320.77|9
1629704490000|2021-08-23 07:41:30|3330.28|3321.58|3330.24|3321.54|3330.42|3321.72|3330.08|3321.38|20
1629704500000|2021-08-23 07:41:40|3330.57|3321.87|3330.81|3322.11|3331.34|3322.64|3330.28|3321.58|19
1629704510000|2021-08-23 07:41:50|3330.73|3322.03|3330.14|3321.44|3331.32|3322.62|3330.08|3321.38|29
1629704520000|2021-08-23 07:42:00|3330.22|3321.52|3330.03|3321.33|3330.76|3322.06|3329.89|3321.19|33
1629704530000|2021-08-23 07:42:10|3330.04|3321.34|3330.48|3321.78|3330.48|3321.78|3329.77|3321.07|31
1629704540000|2021-08-23 07:42:20|3330.01|3321.31|3330.12|3321.42|3330.32|3321.62|3329.73|3321.03|37
1629704550000|2021-08-23 07:42:30|3330.11|3321.41|3329.75|3321.05|3330.49|3321.79|3329.72|3321.02|35
1629704560000|2021-08-23 07:42:40|3329.78|3321.08|3329.98|3321.28|3330.02|3321.32|3329.7|3321|35
1629704570000|2021-08-23 07:42:50|3330|3321.3|3330.46|3321.76|3330.46|3321.76|3330|3321.3|19
1629704580000|2021-08-23 07:43:00|3330.44|3321.74|3330.72|3322.02|3330.96|3322.26|3330.43|3321.73|27
1629704590000|2021-08-23 07:43:10|3330.75|3322.05|3330.76|3322.06|3330.89|3322.19|3330.74|3322.04|19
1629704600000|2021-08-23 07:43:20|3330.75|3322.05|3329.86|3321.16|3330.75|3322.05|3329.75|3321.05|36
1629704610000|2021-08-23 07:43:30|3329.87|3321.17|3329.95|3321.25|3330.29|3321.59|3329.7|3321|34
1629704620000|2021-08-23 07:43:40|3329.96|3321.26|3328.84|3320.14|3330.08|3321.38|3328.73|3320.03|36
1629704630000|2021-08-23 07:43:50|3328.76|3320.06|3329.81|3321.11|3329.88|3321.18|3328.66|3319.96|37
1629704640000|2021-08-23 07:44:00|3329.8|3321.1|3329.41|3320.71|3329.94|3321.24|3328.86|3320.16|36
1629704650000|2021-08-23 07:44:10|3329.62|3320.92|3328.53|3319.83|3329.9|3321.2|3328.53|3319.83|37
1629704660000|2021-08-23 07:44:20|3328.5|3319.8|3328|3319.3|3328.52|3319.82|3327.76|3319.06|27
1629704670000|2021-08-23 07:44:30|3328.09|3319.39|3327.23|3318.53|3328.14|3319.44|3327.23|3318.53|19
1629704680000|2021-08-23 07:44:40|3327.22|3318.52|3325.94|3317.24|3327.22|3318.52|3325.81|3317.11|24
1629704690000|2021-08-23 07:44:50|3325.92|3317.22|3324.86|3316.16|3325.92|3317.22|3324.69|3315.99|25
1629704700000|2021-08-23 07:45:00|3324.66|3315.96|3325.23|3316.53|3325.24|3316.54|3324.61|3315.91|25
1629704710000|2021-08-23 07:45:10|3325.24|3316.54|3325.22|3316.52|3325.37|3316.67|3325.04|3316.34|35
1629704720000|2021-08-23 07:45:20|3325.21|3316.51|3325.21|3316.51|3325.25|3316.55|3324.84|3316.14|38
1629704730000|2021-08-23 07:45:30|3325.17|3316.47|3325.69|3316.99|3325.69|3316.99|3324.95|3316.25|36
1629704740000|2021-08-23 07:45:40|3325.7|3317|3326.23|3317.53|3326.38|3317.68|3325.63|3316.93|31
1629704750000|2021-08-23 07:45:50|3326.3|3317.6|3326.38|3317.68|3326.59|3317.89|3326.28|3317.58|37
1629704760000|2021-08-23 07:46:00|3326.44|3317.74|3326.34|3317.64|3326.52|3317.82|3326.21|3317.51|38
1629704770000|2021-08-23 07:46:10|3326.36|3317.66|3326.48|3317.78|3326.59|3317.89|3326.36|3317.66|36
1629704780000|2021-08-23 07:46:20|3326.58|3317.88|3327.51|3318.81|3327.51|3318.81|3326.5|3317.8|37
1629704790000|2021-08-23 07:46:30|3327.28|3318.58|3327.07|3318.37|3327.51|3318.81|3326.92|3318.22|29
1629704800000|2021-08-23 07:46:40|3327.09|3318.39|3327.12|3318.42|3327.42|3318.72|3327.02|3318.32|38
1629704810000|2021-08-23 07:46:50|3327.11|3318.41|3326.62|3317.92|3327.33|3318.63|3326.62|3317.92|35
1629704820000|2021-08-23 07:47:00|3326.65|3317.95|3326.54|3317.84|3327.09|3318.39|3326.48|3317.78|32
1629704830000|2021-08-23 07:47:10|3326.59|3317.89|3325.75|3317.05|3326.59|3317.89|3325.73|3317.03|36
1629704840000|2021-08-23 07:47:20|3325.81|3317.11|3325.46|3316.76|3326|3317.3|3325.46|3316.76|31
1629704850000|2021-08-23 07:47:30|3325.45|3316.75|3325.8|3317.1|3325.9|3317.2|3325.45|3316.75|31
1629704860000|2021-08-23 07:47:40|3325.58|3316.88|3325.67|3316.97|3325.7|3317|3325.44|3316.74|34
1629704870000|2021-08-23 07:47:50|3325.57|3316.87|3325.89|3317.19|3325.9|3317.2|3325.56|3316.86|32
1629704880000|2021-08-23 07:48:00|3325.87|3317.17|3326.11|3317.41|3326.2|3317.5|3325.81|3317.11|31
1629704890000|2021-08-23 07:48:10|3326.17|3317.47|3326.19|3317.49|3326.19|3317.49|3326.16|3317.46|5
1629704900000|2021-08-23 07:48:20|3326.18|3317.48|3326.81|3318.11|3326.92|3318.22|3326.18|3317.48|26
1629704910000|2021-08-23 07:48:30|3326.93|3318.23|3328.06|3319.36|3328.34|3319.64|3326.75|3318.05|36
1629704920000|2021-08-23 07:48:40|3328.09|3319.39|3328.16|3319.46|3328.29|3319.59|3327.96|3319.26|24
1629704930000|2021-08-23 07:48:50|3328.15|3319.45|3328.1|3319.4|3328.24|3319.54|3328.1|3319.4|14
1629704940000|2021-08-23 07:49:00|3328.12|3319.42|3329.29|3320.59|3329.29|3320.59|3328.12|3319.42|15
1629704950000|2021-08-23 07:49:10|3329|3320.3|3327.87|3319.17|3329.4|3320.7|3327.77|3319.07|30
1629704960000|2021-08-23 07:49:20|3327.96|3319.26|3329.28|3320.58|3329.28|3320.58|3327.96|3319.26|36
1629704970000|2021-08-23 07:49:30|3329.27|3320.57|3329.71|3321.01|3329.71|3321.01|3329.22|3320.52|27
1629704980000|2021-08-23 07:49:40|3329.56|3320.86|3329.52|3320.82|3330.12|3321.42|3329.5|3320.8|27
1629704990000|2021-08-23 07:49:50|3329.55|3320.85|3329.8|3321.1|3330.02|3321.32|3329.44|3320.74|28
1629705000000|2021-08-23 07:50:00|3329.89|3321.19|3329.69|3320.99|3329.98|3321.28|3329.6|3320.9|34
1629705010000|2021-08-23 07:50:10|3329.77|3321.07|3329.64|3320.94|3329.83|3321.13|3329.64|3320.94|6
1629705020000|2021-08-23 07:50:20|3329.86|3321.16|3330.28|3321.58|3330.32|3321.62|3329.81|3321.11|18
1629705030000|2021-08-23 07:50:30|3330.33|3321.63|3330.52|3321.82|3330.52|3321.82|3330.3|3321.6|26
1629705040000|2021-08-23 07:50:40|3330.54|3321.84|3330.5|3321.8|3330.54|3321.84|3330.39|3321.69|12
1629705050000|2021-08-23 07:50:50|3330.52|3321.82|3331.31|3322.61|3331.38|3322.68|3330.5|3321.8|16
1629705060000|2021-08-23 07:51:00|3331.56|3322.86|3331.3|3322.6|3331.56|3322.86|3331.04|3322.34|27
1629705070000|2021-08-23 07:51:10|3331.35|3322.65|3331.45|3322.75|3331.83|3323.13|3331.15|3322.45|36
1629705080000|2021-08-23 07:51:20|3331.4|3322.7|3331.92|3323.22|3331.92|3323.22|3331.18|3322.48|35
1629705090000|2021-08-23 07:51:30|3331.96|3323.26|3331.99|3323.29|3332.15|3323.45|3331.88|3323.18|26
1629705100000|2021-08-23 07:51:40|3331.93|3323.23|3332.7|3324|3333.6|3324.9|3331.39|3322.69|29
1629705110000|2021-08-23 07:51:50|3332.08|3323.38|3332.2|3323.5|3333.06|3324.36|3331.91|3323.21|31
1629705120000|2021-08-23 07:52:00|3332.12|3323.42|3332.74|3324.04|3333.83|3325.13|3332.05|3323.35|32
1629705130000|2021-08-23 07:52:10|3333.5|3324.8|3333.04|3324.34|3333.68|3324.98|3332.69|3323.99|34
1629705140000|2021-08-23 07:52:20|3333.1|3324.4|3332.87|3324.17|3333.38|3324.68|3332.72|3324.02|36
1629705150000|2021-08-23 07:52:30|3333.02|3324.32|3333.3|3324.6|3333.37|3324.67|3332.74|3324.04|37
1629705160000|2021-08-23 07:52:40|3333.08|3324.38|3333.32|3324.62|3333.91|3325.21|3332.6|3323.9|39
1629705170000|2021-08-23 07:52:50|3333.31|3324.61|3333.73|3325.03|3333.73|3325.03|3332.57|3323.87|17
1629705180000|2021-08-23 07:53:00|3333.65|3324.95|3334.14|3325.44|3334.14|3325.44|3333.65|3324.95|15
1629705190000|2021-08-23 07:53:10|3334.15|3325.45|3333.93|3325.23|3334.15|3325.45|3333.5|3324.8|16
1629705200000|2021-08-23 07:53:20|3333.9|3325.2|3335.15|3326.45|3335.15|3326.45|3333.9|3325.2|25
1629705210000|2021-08-23 07:53:30|3335.14|3326.44|3335.16|3326.46|3335.17|3326.47|3335.02|3326.32|9
1629705220000|2021-08-23 07:53:40|3335.01|3326.31|3334.42|3325.72|3335.01|3326.31|3334.41|3325.71|23
1629705230000|2021-08-23 07:53:50|3334.15|3325.45|3334.5|3325.8|3335.09|3326.39|3333.76|3325.06|37
1629705240000|2021-08-23 07:54:00|3334.52|3325.82|3334.64|3325.94|3334.64|3325.94|3333.67|3324.97|35
1629705250000|2021-08-23 07:54:10|3334.62|3325.92|3335.1|3326.4|3335.23|3326.53|3334.62|3325.92|34
1629705260000|2021-08-23 07:54:20|3335.15|3326.45|3335.02|3326.32|3335.3|3326.6|3334.97|3326.27|31
1629705270000|2021-08-23 07:54:30|3334.92|3326.22|3334.38|3325.68|3335.25|3326.55|3334.38|3325.68|35
1629705280000|2021-08-23 07:54:40|3334.51|3325.81|3335.01|3326.31|3335.28|3326.58|3334.44|3325.74|37
1629705290000|2021-08-23 07:54:50|3335|3326.3|3334.32|3325.62|3335.11|3326.41|3333.98|3325.28|34
1629705300000|2021-08-23 07:55:00|3334.28|3325.58|3334.27|3325.57|3334.36|3325.66|3334.21|3325.51|32
1629705310000|2021-08-23 07:55:10|3334.41|3325.71|3334.49|3325.79|3334.6|3325.9|3334.27|3325.57|38
1629705320000|2021-08-23 07:55:20|3334.77|3326.07|3333.54|3324.84|3334.77|3326.07|3333.49|3324.79|31
1629705330000|2021-08-23 07:55:30|3333.55|3324.85|3332.57|3323.87|3333.61|3324.91|3332.46|3323.76|30
1629705340000|2021-08-23 07:55:40|3332.6|3323.9|3332.06|3323.36|3332.6|3323.9|3331.5|3322.8|29
1629705350000|2021-08-23 07:55:50|3332|3323.3|3331.76|3323.06|3332|3323.3|3331.68|3322.98|18
1629705360000|2021-08-23 07:56:00|3331.77|3323.07|3332.5|3323.8|3332.5|3323.8|3331.71|3323.01|5
1629705370000|2021-08-23 07:56:10|3332.68|3323.98|3332.61|3323.91|3332.85|3324.15|3332.48|3323.78|18
1629705380000|2021-08-23 07:56:20|3332.58|3323.88|3332.06|3323.36|3332.58|3323.88|3331.99|3323.29|14
1629705390000|2021-08-23 07:56:30|3331.97|3323.27|3330.47|3321.77|3331.97|3323.27|3330.44|3321.74|23
1629705400000|2021-08-23 07:56:40|3330.53|3321.83|3330.26|3321.56|3330.53|3321.83|3330.21|3321.51|27
1629705410000|2021-08-23 07:56:50|3330.28|3321.58|3330.31|3321.61|3330.47|3321.77|3330.28|3321.58|27
1629705420000|2021-08-23 07:57:00|3330.34|3321.64|3329.25|3320.55|3330.34|3321.64|3329.25|3320.55|30
1629705430000|2021-08-23 07:57:10|3329.23|3320.53|3330.13|3321.43|3330.22|3321.52|3329.23|3320.53|35
1629705440000|2021-08-23 07:57:20|3330.14|3321.44|3330.04|3321.34|3330.15|3321.45|3329.95|3321.25|26
1629705450000|2021-08-23 07:57:30|3330.08|3321.38|3330.15|3321.45|3330.17|3321.47|3330|3321.3|32
1629705460000|2021-08-23 07:57:40|3330.11|3321.41|3331.3|3322.6|3331.36|3322.66|3330.05|3321.35|37
1629705470000|2021-08-23 07:57:50|3331.31|3322.61|3331.18|3322.48|3331.5|3322.8|3330.71|3322.01|29
1629705480000|2021-08-23 07:58:00|3331.26|3322.56|3332.51|3323.81|3332.64|3323.94|3331.03|3322.33|35
1629705490000|2021-08-23 07:58:10|3332.38|3323.68|3332|3323.3|3332.4|3323.7|3331.7|3323|33
1629705500000|2021-08-23 07:58:20|3331.91|3323.21|3330.91|3322.21|3331.91|3323.21|3330.88|3322.18|25
1629705510000|2021-08-23 07:58:30|3330.9|3322.2|3330.12|3321.42|3331.12|3322.42|3329.92|3321.22|28
1629705520000|2021-08-23 07:58:40|3330.09|3321.39|3330.11|3321.41|3330.35|3321.65|3329.84|3321.14|33
1629705530000|2021-08-23 07:58:50|3330.09|3321.39|3330.05|3321.35|3330.44|3321.74|3329.94|3321.24|33
1629705540000|2021-08-23 07:59:00|3330.04|3321.34|3330.04|3321.34|3330.13|3321.43|3329.96|3321.26|28
1629705550000|2021-08-23 07:59:10|3330.08|3321.38|3329.58|3320.88|3330.2|3321.5|3329.58|3320.88|33
1629705560000|2021-08-23 07:59:20|3329.49|3320.79|3329.83|3321.13|3329.9|3321.2|3329.47|3320.77|36
1629705570000|2021-08-23 07:59:30|3329.92|3321.22|3329.79|3321.09|3330.59|3321.89|3329.79|3321.09|31
1629705580000|2021-08-23 07:59:40|3329.83|3321.13|3329.93|3321.23|3330.01|3321.31|3329.67|3320.97|22
1629705590000|2021-08-23 07:59:50|3329.94|3321.24|3330.05|3321.35|3330.05|3321.35|3329.92|3321.22|7
1629705600000|2021-08-23 08:00:00|3330.03|3321.33|3331.11|3322.41|3331.15|3322.45|3330.03|3321.33|24
1629705610000|2021-08-23 08:00:10|3331.14|3322.44|3331.66|3322.96|3331.66|3322.96|3331.04|3322.34|30
1629705620000|2021-08-23 08:00:20|3331.76|3323.06|3331.87|3323.17|3331.93|3323.23|3331.76|3323.06|19
1629705630000|2021-08-23 08:00:30|3331.77|3323.07|3330.21|3321.51|3332.3|3323.6|3329.99|3321.29|35
1629705640000|2021-08-23 08:00:40|3330.19|3321.49|3329.72|3321.02|3330.3|3321.6|3329.72|3321.02|30
1629705650000|2021-08-23 08:00:50|3329.68|3320.98|3329.02|3320.32|3329.68|3320.98|3328.94|3320.24|34
1629705660000|2021-08-23 08:01:00|3329.19|3320.49|3330.47|3321.77|3330.47|3321.77|3328.89|3320.19|29
1629705670000|2021-08-23 08:01:10|3330.48|3321.78|3330.7|3322|3330.82|3322.12|3330.36|3321.66|13
1629705680000|2021-08-23 08:01:20|3330.68|3321.98|3330.62|3321.92|3330.75|3322.05|3330.6|3321.9|22
1629705690000|2021-08-23 08:01:30|3330.6|3321.9|3330.66|3321.96|3330.71|3322.01|3330.58|3321.88|24
1629705700000|2021-08-23 08:01:40|3330.33|3321.63|3329.07|3320.37|3330.33|3321.63|3329.07|3320.37|28
1629705710000|2021-08-23 08:01:50|3329.08|3320.38|3331.53|3322.83|3331.53|3322.83|3329.08|3320.38|18
1629705720000|2021-08-23 08:02:00|3331.54|3322.84|3332.82|3324.12|3333.14|3324.44|3331.54|3322.84|36
1629705730000|2021-08-23 08:02:10|3332.78|3324.08|3331.91|3323.21|3333.43|3324.73|3331.91|3323.21|38
1629705740000|2021-08-23 08:02:20|3331.89|3323.19|3331.55|3322.85|3332.16|3323.46|3331.14|3322.44|38
1629705750000|2021-08-23 08:02:30|3331.67|3322.97|3329.14|3320.44|3331.67|3322.97|3329.12|3320.42|38
1629705760000|2021-08-23 08:02:40|3329.28|3320.58|3329.59|3320.89|3330.01|3321.31|3328.53|3319.83|37
1629705770000|2021-08-23 08:02:50|3329.56|3320.86|3326.1|3317.4|3329.71|3321.01|3326.1|3317.4|40
1629705780000|2021-08-23 08:03:00|3326.07|3317.37|3326.9|3318.2|3327.98|3319.28|3326.07|3317.37|36
1629705790000|2021-08-23 08:03:10|3326.77|3318.07|3326.32|3317.62|3326.9|3318.2|3326.11|3317.41|39
1629705800000|2021-08-23 08:03:20|3326.27|3317.57|3327.39|3318.69|3327.47|3318.77|3326.27|3317.57|31
1629705810000|2021-08-23 08:03:30|3327.36|3318.66|3328.13|3319.43|3328.13|3319.43|3327.17|3318.47|23
1629705820000|2021-08-23 08:03:40|3328.21|3319.51|3326.29|3317.59|3328.31|3319.61|3326.07|3317.37|35
1629705830000|2021-08-23 08:03:50|3326.35|3317.65|3326.73|3318.03|3326.97|3318.27|3326.29|3317.59|25
1629705840000|2021-08-23 08:04:00|3326.72|3318.02|3326.41|3317.71|3326.72|3318.02|3326.18|3317.48|23
1629705850000|2021-08-23 08:04:10|3326.44|3317.74|3326.3|3317.6|3326.44|3317.74|3326.26|3317.56|13
1629705860000|2021-08-23 08:04:20|3326.37|3317.67|3327.43|3318.73|3327.43|3318.73|3326.29|3317.59|21
1629705870000|2021-08-23 08:04:30|3327.41|3318.71|3326.34|3317.64|3327.43|3318.73|3326.34|3317.64|24
1629705880000|2021-08-23 08:04:40|3326.31|3317.61|3326.39|3317.69|3326.39|3317.69|3326.05|3317.35|21
1629705890000|2021-08-23 08:04:50|3326.33|3317.63|3326.1|3317.4|3326.33|3317.63|3326.06|3317.36|21
1629705900000|2021-08-23 08:05:00|3326.09|3317.39|3325.43|3316.73|3326.09|3317.39|3325.33|3316.63|18
1629705910000|2021-08-23 08:05:10|3325.02|3316.32|3324.1|3315.4|3325.24|3316.54|3323.95|3315.25|29
1629705920000|2021-08-23 08:05:20|3324.12|3315.42|3323.71|3315.01|3324.31|3315.61|3322.69|3313.99|38
1629705930000|2021-08-23 08:05:30|3323.86|3315.16|3324.28|3315.58|3324.33|3315.63|3323.86|3315.16|24
1629705940000|2021-08-23 08:05:40|3324.35|3315.65|3324.56|3315.86|3325.09|3316.39|3324.35|3315.65|34
1629705950000|2021-08-23 08:05:50|3324.6|3315.9|3324.78|3316.08|3324.78|3316.08|3324.55|3315.85|17
1629705960000|2021-08-23 08:06:00|3324.79|3316.09|3325.53|3316.83|3325.95|3317.25|3324.73|3316.03|11
1629705970000|2021-08-23 08:06:10|3325.57|3316.87|3326.75|3318.05|3326.75|3318.05|3325.49|3316.79|29
1629705980000|2021-08-23 08:06:20|3326.6|3317.9|3327.31|3318.61|3327.37|3318.67|3326.6|3317.9|21
1629705990000|2021-08-23 08:06:30|3327.17|3318.47|3327.08|3318.38|3327.17|3318.47|3327|3318.3|19
1629706000000|2021-08-23 08:06:40|3327.11|3318.41|3327.11|3318.41|3327.55|3318.85|3327|3318.3|33
1629706010000|2021-08-23 08:06:50|3326.98|3318.28|3327.32|3318.62|3327.96|3319.26|3326.94|3318.24|36
1629706020000|2021-08-23 08:07:00|3327.33|3318.63|3328.35|3319.65|3328.35|3319.65|3326.99|3318.29|31
1629706030000|2021-08-23 08:07:10|3328.37|3319.67|3329.32|3320.62|3329.32|3320.62|3328.37|3319.67|34
1629706040000|2021-08-23 08:07:20|3329.29|3320.59|3329.43|3320.73|3329.53|3320.83|3328.26|3319.56|35
1629706050000|2021-08-23 08:07:30|3329.52|3320.82|3329.87|3321.17|3330.48|3321.78|3329.45|3320.75|34
1629706060000|2021-08-23 08:07:40|3329.66|3320.96|3329.93|3321.23|3330.13|3321.43|3329.66|3320.96|36
1629706070000|2021-08-23 08:07:50|3329.97|3321.27|3329.69|3320.99|3330.17|3321.47|3329.41|3320.71|27
1629706080000|2021-08-23 08:08:00|3329.61|3320.91|3329.36|3320.66|3329.69|3320.99|3329.27|3320.57|24
1629706090000|2021-08-23 08:08:10|3329.38|3320.68|3329.68|3320.98|3329.71|3321.01|3329.38|3320.68|22
1629706100000|2021-08-23 08:08:20|3329.63|3320.93|3329.68|3320.98|3329.84|3321.14|3329.63|3320.93|25
1629706110000|2021-08-23 08:08:30|3329.5|3320.8|3329.58|3320.88|3329.64|3320.94|3329.23|3320.53|31
1629706120000|2021-08-23 08:08:40|3329.64|3320.94|3329.39|3320.69|3329.64|3320.94|3329.36|3320.66|31
1629706130000|2021-08-23 08:08:50|3329.43|3320.73|3329.43|3320.73|3329.57|3320.87|3329.37|3320.67|34
1629706140000|2021-08-23 08:09:00|3329.57|3320.87|3328.81|3320.11|3329.7|3321|3328.78|3320.08|35
1629706150000|2021-08-23 08:09:10|3328.82|3320.12|3329.11|3320.41|3329.33|3320.63|3328.7|3320|37
1629706160000|2021-08-23 08:09:20|3329.09|3320.39|3329.64|3320.94|3329.9|3321.2|3328.99|3320.29|34
1629706170000|2021-08-23 08:09:30|3329.65|3320.95|3329.68|3320.98|3329.76|3321.06|3329.63|3320.93|34
1629706180000|2021-08-23 08:09:40|3329.76|3321.06|3329.94|3321.24|3330.1|3321.4|3329.64|3320.94|27
1629706190000|2021-08-23 08:09:50|3329.95|3321.25|3330.18|3321.48|3330.18|3321.48|3329.78|3321.08|29
1629706200000|2021-08-23 08:10:00|3330.09|3321.39|3330.73|3322.03|3330.9|3322.2|3330.03|3321.33|28
1629706210000|2021-08-23 08:10:10|3330.66|3321.96|3331.46|3322.76|3331.46|3322.76|3330.66|3321.96|25
1629706220000|2021-08-23 08:10:20|3331.36|3322.66|3331.71|3323.01|3332.16|3323.46|3331.36|3322.66|34
1629706230000|2021-08-23 08:10:30|3331.69|3322.99|3331.68|3322.98|3332.43|3323.73|3331.51|3322.81|34
1629706240000|2021-08-23 08:10:40|3331.56|3322.86|3331.98|3323.28|3331.98|3323.28|3331.53|3322.83|32
1629706250000|2021-08-23 08:10:50|3332.09|3323.39|3332.02|3323.32|3332.27|3323.57|3331.45|3322.75|29
1629706260000|2021-08-23 08:11:00|3331.99|3323.29|3332.41|3323.71|3332.46|3323.76|3330.72|3322.02|34
1629706270000|2021-08-23 08:11:10|3332.37|3323.67|3332.53|3323.83|3332.69|3323.99|3332.34|3323.64|28
1629706280000|2021-08-23 08:11:20|3332.37|3323.67|3332.53|3323.83|3332.53|3323.83|3332.3|3323.6|27
1629706290000|2021-08-23 08:11:30|3332.42|3323.72|3332.68|3323.98|3333.07|3324.37|3332.37|3323.67|27
1629706300000|2021-08-23 08:11:40|3332.7|3324|3332.75|3324.05|3333.31|3324.61|3332.54|3323.84|24
1629706310000|2021-08-23 08:11:50|3332.66|3323.96|3333.14|3324.44|3333.26|3324.56|3332.54|3323.84|28
1629706320000|2021-08-23 08:12:00|3332.77|3324.07|3333.93|3325.23|3334.13|3325.43|3332.27|3323.57|33
1629706330000|2021-08-23 08:12:10|3334.04|3325.34|3334.74|3326.04|3334.74|3326.04|3333.93|3325.23|32
1629706340000|2021-08-23 08:12:20|3334.71|3326.01|3334.52|3325.82|3335.17|3326.47|3334.44|3325.74|28
1629706350000|2021-08-23 08:12:30|3334.63|3325.93|3335.18|3326.48|3335.2|3326.5|3334.24|3325.54|30
1629706360000|2021-08-23 08:12:40|3335.15|3326.45|3335.67|3326.97|3336.07|3327.37|3335.05|3326.35|14
1629706370000|2021-08-23 08:12:50|3335.49|3326.79|3335.23|3326.53|3335.73|3327.03|3335.05|3326.35|31
1629706380000|2021-08-23 08:13:00|3335.3|3326.6|3334.84|3326.14|3335.88|3327.18|3334.82|3326.12|35
1629706390000|2021-08-23 08:13:10|3334.83|3326.13|3335.6|3326.9|3336.21|3327.51|3334.11|3325.41|30
1629706400000|2021-08-23 08:13:20|3335.54|3326.84|3337.66|3328.96|3338.07|3329.37|3335.21|3326.51|38
1629706410000|2021-08-23 08:13:30|3338.06|3329.36|3338.91|3330.21|3338.94|3330.24|3337.91|3329.21|39
1629706420000|2021-08-23 08:13:40|3339.03|3330.33|3338.75|3330.05|3339.47|3330.77|3338.43|3329.73|37
1629706430000|2021-08-23 08:13:50|3338.68|3329.98|3336.95|3328.25|3338.71|3330.01|3336.76|3328.06|40
1629706440000|2021-08-23 08:14:00|3336.89|3328.19|3337.19|3328.49|3337.2|3328.5|3336.72|3328.02|32
1629706450000|2021-08-23 08:14:10|3337.18|3328.48|3338.15|3329.45|3338.54|3329.84|3337.06|3328.36|37
1629706460000|2021-08-23 08:14:20|3338.22|3329.52|3337.95|3329.25|3338.22|3329.52|3337.21|3328.51|33
1629706470000|2021-08-23 08:14:30|3337.98|3329.28|3338.37|3329.67|3338.52|3329.82|3337.94|3329.24|31
1629706480000|2021-08-23 08:14:40|3338.36|3329.66|3338.85|3330.15|3338.9|3330.2|3338.35|3329.65|26
1629706490000|2021-08-23 08:14:50|3338.91|3330.21|3339.86|3331.16|3339.91|3331.21|3338.91|3330.21|30
1629706500000|2021-08-23 08:15:00|3339.92|3331.22|3337.81|3329.11|3339.92|3331.22|3337.58|3328.88|24
1629706510000|2021-08-23 08:15:10|3337.73|3329.03|3337.71|3329.01|3337.73|3329.03|3337.71|3329.01|6
1629706520000|2021-08-23 08:15:20|3337.77|3329.07|3337.05|3328.35|3337.77|3329.07|3336.6|3327.9|24
1629706530000|2021-08-23 08:15:30|3337.01|3328.31|3336.25|3327.55|3337.01|3328.31|3335.57|3326.87|39
1629706540000|2021-08-23 08:15:40|3336.2|3327.5|3336.01|3327.31|3336.3|3327.6|3335.98|3327.28|28
1629706550000|2021-08-23 08:15:50|3336.16|3327.46|3336.12|3327.42|3336.22|3327.52|3335.96|3327.26|34
1629706560000|2021-08-23 08:16:00|3336.13|3327.43|3335.22|3326.52|3336.2|3327.5|3335.18|3326.48|35
1629706570000|2021-08-23 08:16:10|3335.19|3326.49|3334.47|3325.77|3335.19|3326.49|3334.47|3325.77|36
1629706580000|2021-08-23 08:16:20|3334.39|3325.69|3334.73|3326.03|3334.74|3326.04|3334.24|3325.54|35
1629706590000|2021-08-23 08:16:30|3334.66|3325.96|3334.13|3325.43|3334.74|3326.04|3333.95|3325.25|36
1629706600000|2021-08-23 08:16:40|3334.11|3325.41|3334.97|3326.27|3334.97|3326.27|3334.04|3325.34|37
1629706610000|2021-08-23 08:16:50|3334.92|3326.22|3334.6|3325.9|3335.05|3326.35|3334.6|3325.9|36
1629706620000|2021-08-23 08:17:00|3334.59|3325.89|3336.03|3327.33|3336.14|3327.44|3334.43|3325.73|32
1629706630000|2021-08-23 08:17:10|3336.02|3327.32|3335.93|3327.23|3336.03|3327.33|3335.73|3327.03|20
1629706640000|2021-08-23 08:17:20|3335.92|3327.22|3335.62|3326.92|3335.94|3327.24|3335.13|3326.43|24
1629706650000|2021-08-23 08:17:30|3335.55|3326.85|3335.45|3326.75|3335.55|3326.85|3335.44|3326.74|7
1629706660000|2021-08-23 08:17:40|3335.44|3326.74|3335.24|3326.54|3335.44|3326.74|3334.74|3326.04|16
1629706670000|2021-08-23 08:17:50|3335.29|3326.59|3335.2|3326.5|3335.39|3326.69|3335.17|3326.47|24
1629706680000|2021-08-23 08:18:00|3335.31|3326.61|3335.6|3326.9|3335.6|3326.9|3335.2|3326.5|24
1629706690000|2021-08-23 08:18:10|3335.54|3326.84|3335.71|3327.01|3335.97|3327.27|3335.51|3326.81|31
1629706700000|2021-08-23 08:18:20|3335.7|3327|3334.94|3326.24|3335.85|3327.15|3334.94|3326.24|20
1629706710000|2021-08-23 08:18:30|3334.82|3326.12|3335.17|3326.47|3335.45|3326.75|3334.82|3326.12|26
1629706720000|2021-08-23 08:18:40|3335.16|3326.46|3335.68|3326.98|3335.71|3327.01|3335.11|3326.41|19
1629706730000|2021-08-23 08:18:50|3335.69|3326.99|3335.94|3327.24|3335.96|3327.26|3335.68|3326.98|15
1629706740000|2021-08-23 08:19:00|3335.86|3327.16|3335.76|3327.06|3335.94|3327.24|3335.76|3327.06|9
1629706750000|2021-08-23 08:19:10|3335.77|3327.07|3336.09|3327.39|3336.1|3327.4|3335.24|3326.54|15
1629706760000|2021-08-23 08:19:20|3336.05|3327.35|3335.76|3327.06|3336.05|3327.35|3335.68|3326.98|24
1629706770000|2021-08-23 08:19:30|3335.75|3327.05|3336.93|3328.23|3336.93|3328.23|3335.71|3327.01|31
1629706780000|2021-08-23 08:19:40|3337.14|3328.44|3336.89|3328.19|3337.14|3328.44|3336.61|3327.91|31
1629706790000|2021-08-23 08:19:50|3336.97|3328.27|3336.83|3328.13|3336.99|3328.29|3336.71|3328.01|26
1629706800000|2021-08-23 08:20:00|3336.87|3328.17|3336.98|3328.28|3337|3328.3|3336.84|3328.14|27
1629706810000|2021-08-23 08:20:10|3336.88|3328.18|3336.86|3328.16|3336.88|3328.18|3336.58|3327.88|36
1629706820000|2021-08-23 08:20:20|3336.85|3328.15|3337.07|3328.37|3337.41|3328.71|3336.6|3327.9|35
1629706830000|2021-08-23 08:20:30|3337.44|3328.74|3336.91|3328.21|3337.44|3328.74|3336.91|3328.21|30
1629706840000|2021-08-23 08:20:40|3336.99|3328.29|3336.32|3327.62|3337.31|3328.61|3336.32|3327.62|20
1629706850000|2021-08-23 08:20:50|3336.35|3327.65|3336.96|3328.26|3337.1|3328.4|3336.33|3327.63|29
1629706860000|2021-08-23 08:21:00|3336.86|3328.16|3337.89|3329.19|3338.11|3329.41|3336.73|3328.03|25
1629706870000|2021-08-23 08:21:10|3337.88|3329.18|3337.55|3328.85|3338.22|3329.52|3337.49|3328.79|30
1629706880000|2021-08-23 08:21:20|3337.57|3328.87|3337.44|3328.74|3338.05|3329.35|3337.35|3328.65|27
1629706890000|2021-08-23 08:21:30|3337.45|3328.75|3337.39|3328.69|3337.86|3329.16|3337.39|3328.69|27
1629706900000|2021-08-23 08:21:40|3337.51|3328.81|3336.43|3327.73|3337.51|3328.81|3336.28|3327.58|21
1629706910000|2021-08-23 08:21:50|3336.52|3327.82|3336.56|3327.86|3336.7|3328|3336.45|3327.75|13
1629706920000|2021-08-23 08:22:00|3336.61|3327.91|3336.66|3327.96|3336.66|3327.96|3336.6|3327.9|5
1629706930000|2021-08-23 08:22:10|3336.62|3327.92|3336.57|3327.87|3336.62|3327.92|3336.57|3327.87|2
1629706940000|2021-08-23 08:22:20|3336.63|3327.93|3336.57|3327.87|3337.11|3328.41|3336.46|3327.76|6
1629706950000|2021-08-23 08:22:30|3337.11|3328.41|3337.57|3328.87|3337.57|3328.87|3336.57|3327.87|29
1629706960000|2021-08-23 08:22:40|3337.53|3328.83|3336.75|3328.05|3337.59|3328.89|3336.41|3327.71|30
1629706970000|2021-08-23 08:22:50|3336.95|3328.25|3337.03|3328.33|3337.1|3328.4|3336.71|3328.01|13
1629706980000|2021-08-23 08:23:00|3337.02|3328.32|3338.55|3329.85|3338.61|3329.91|3336.95|3328.25|25
1629706990000|2021-08-23 08:23:10|3338.54|3329.84|3339.34|3330.64|3339.42|3330.72|3338.45|3329.75|28
1629707000000|2021-08-23 08:23:20|3339.37|3330.67|3338.45|3329.75|3339.38|3330.68|3338.45|3329.75|27
1629707010000|2021-08-23 08:23:30|3338.46|3329.76|3338.39|3329.69|3338.69|3329.99|3338.32|3329.62|35
1629707020000|2021-08-23 08:23:40|3338.5|3329.8|3338.98|3330.28|3339|3330.3|3338.13|3329.43|36
1629707030000|2021-08-23 08:23:50|3338.97|3330.27|3339.89|3331.19|3339.94|3331.24|3338.55|3329.85|38
1629707040000|2021-08-23 08:24:00|3339.99|3331.29|3341.91|3333.21|3342|3333.3|3339.33|3330.63|31
1629707050000|2021-08-23 08:24:10|3342.34|3333.64|3341.62|3332.92|3342.34|3333.64|3341.61|3332.91|34
1629707060000|2021-08-23 08:24:20|3341.68|3332.98|3341.72|3333.02|3342.22|3333.52|3341.53|3332.83|38
1629707070000|2021-08-23 08:24:30|3342.2|3333.5|3341.53|3332.83|3342.2|3333.5|3341.39|3332.69|29
1629707080000|2021-08-23 08:24:40|3341.55|3332.85|3340.75|3332.05|3341.75|3333.05|3340.75|3332.05|33
1629707090000|2021-08-23 08:24:50|3340.55|3331.85|3341.24|3332.54|3341.61|3332.91|3340.36|3331.66|39
1629707100000|2021-08-23 08:25:00|3341.69|3332.99|3342.77|3334.07|3342.77|3334.07|3341.67|3332.97|35
1629707110000|2021-08-23 08:25:10|3342.59|3333.89|3343.73|3335.03|3343.76|3335.06|3342.59|3333.89|28
1629707120000|2021-08-23 08:25:20|3343.55|3334.85|3343.96|3335.26|3344.01|3335.31|3342.48|3333.78|33
1629707130000|2021-08-23 08:25:30|3343.88|3335.18|3343.7|3335|3343.88|3335.18|3343.42|3334.72|36
1629707140000|2021-08-23 08:25:40|3343.71|3335.01|3343.68|3334.98|3343.73|3335.03|3342.55|3333.85|40
1629707150000|2021-08-23 08:25:50|3343.55|3334.85|3343.88|3335.18|3343.88|3335.18|3343|3334.3|36
1629707160000|2021-08-23 08:26:00|3343.11|3334.41|3343.55|3334.85|3344.15|3335.45|3343.11|3334.41|32
1629707170000|2021-08-23 08:26:10|3343.64|3334.94|3343.84|3335.14|3343.86|3335.16|3343.45|3334.75|23
1629707180000|2021-08-23 08:26:20|3343.9|3335.2|3343.16|3334.46|3344.06|3335.36|3343.16|3334.46|32
1629707190000|2021-08-23 08:26:30|3343.11|3334.41|3343.17|3334.47|3343.28|3334.58|3342.7|3334|35
1629707200000|2021-08-23 08:26:40|3343.2|3334.5|3343.07|3334.37|3343.3|3334.6|3343.06|3334.36|34
1629707210000|2021-08-23 08:26:50|3342.57|3333.87|3342.31|3333.61|3342.59|3333.89|3342.24|3333.54|29
1629707220000|2021-08-23 08:27:00|3342.26|3333.56|3341.69|3332.99|3342.26|3333.56|3341.69|3332.99|29
1629707230000|2021-08-23 08:27:10|3341.35|3332.65|3341.01|3332.31|3341.41|3332.71|3340.72|3332.02|31
1629707240000|2021-08-23 08:27:20|3341.04|3332.34|3341.32|3332.62|3341.4|3332.7|3340.96|3332.26|33
1629707250000|2021-08-23 08:27:30|3341.34|3332.64|3341.45|3332.75|3341.59|3332.89|3341.32|3332.62|12
1629707260000|2021-08-23 08:27:40|3341.46|3332.76|3342.9|3334.2|3342.92|3334.22|3341.46|3332.76|36
1629707270000|2021-08-23 08:27:50|3342.94|3334.24|3342.54|3333.84|3342.96|3334.26|3342.3|3333.6|28
1629707280000|2021-08-23 08:28:00|3342.42|3333.72|3342.91|3334.21|3342.96|3334.26|3342.42|3333.72|15
1629707290000|2021-08-23 08:28:10|3342.72|3334.02|3342.88|3334.18|3343.06|3334.36|3342.72|3334.02|17
1629707300000|2021-08-23 08:28:20|3342.95|3334.25|3342.98|3334.28|3343.02|3334.32|3342.88|3334.18|14
1629707310000|2021-08-23 08:28:30|3342.79|3334.09|3342.88|3334.18|3342.98|3334.28|3342.79|3334.09|28
1629707320000|2021-08-23 08:28:40|3342.86|3334.16|3342.58|3333.88|3342.88|3334.18|3342.58|3333.88|28
1629707330000|2021-08-23 08:28:50|3342.63|3333.93|3342.23|3333.53|3342.79|3334.09|3342.22|3333.52|33
1629707340000|2021-08-23 08:29:00|3342.17|3333.47|3342.46|3333.76|3342.6|3333.9|3341.87|3333.17|35
1629707350000|2021-08-23 08:29:10|3342.44|3333.74|3342.21|3333.51|3342.53|3333.83|3342.21|3333.51|37
1629707360000|2021-08-23 08:29:20|3342.26|3333.56|3342.1|3333.4|3342.32|3333.62|3342.08|3333.38|28
1629707370000|2021-08-23 08:29:30|3342.11|3333.41|3341.67|3332.97|3342.42|3333.72|3341.67|3332.97|26
1629707380000|2021-08-23 08:29:40|3341.74|3333.04|3341.84|3333.14|3341.92|3333.22|3341.67|3332.97|13
1629707390000|2021-08-23 08:29:50|3341.76|3333.06|3342.41|3333.71|3342.43|3333.73|3341.71|3333.01|16
1629707400000|2021-08-23 08:30:00|3342.35|3333.65|3341.53|3332.83|3342.5|3333.8|3341.53|3332.83|25
1629707410000|2021-08-23 08:30:10|3341.51|3332.81|3341.06|3332.36|3341.67|3332.97|3340.91|3332.21|21
1629707420000|2021-08-23 08:30:20|3341.04|3332.34|3338.53|3329.83|3341.04|3332.34|3337.58|3328.88|20
1629707430000|2021-08-23 08:30:30|3338.63|3329.93|3338.11|3329.41|3338.63|3329.93|3338.03|3329.33|39
1629707440000|2021-08-23 08:30:40|3338.13|3329.43|3336.36|3327.66|3338.15|3329.45|3335.42|3326.72|38
1629707450000|2021-08-23 08:30:50|3336.33|3327.63|3336.19|3327.49|3336.43|3327.73|3336.03|3327.33|34
1629707460000|2021-08-23 08:31:00|3336.21|3327.51|3336.96|3328.26|3337.04|3328.34|3336.15|3327.45|38
1629707470000|2021-08-23 08:31:10|3336.93|3328.23|3337.88|3329.18|3337.88|3329.18|3336.8|3328.1|34
1629707480000|2021-08-23 08:31:20|3337.95|3329.25|3337.58|3328.88|3338|3329.3|3337.54|3328.84|32
1629707490000|2021-08-23 08:31:30|3337.59|3328.89|3337.4|3328.7|3337.85|3329.15|3337.4|3328.7|36
1629707500000|2021-08-23 08:31:40|3337.21|3328.51|3336.88|3328.18|3337.21|3328.51|3336.59|3327.89|35
1629707510000|2021-08-23 08:31:50|3336.9|3328.2|3336.8|3328.1|3336.91|3328.21|3336.62|3327.92|32
1629707520000|2021-08-23 08:32:00|3336.85|3328.15|3336.41|3327.71|3336.9|3328.2|3336.02|3327.32|34
1629707530000|2021-08-23 08:32:10|3336.42|3327.72|3336.01|3327.31|3336.56|3327.86|3336.01|3327.31|38
1629707540000|2021-08-23 08:32:20|3336|3327.3|3336.02|3327.32|3336.54|3327.84|3335.28|3326.58|33
1629707550000|2021-08-23 08:32:30|3336|3327.3|3336.25|3327.55|3336.37|3327.67|3336|3327.3|33
1629707560000|2021-08-23 08:32:40|3336.28|3327.58|3336.87|3328.17|3337.38|3328.68|3336.23|3327.53|33
1629707570000|2021-08-23 08:32:50|3336.88|3328.18|3336.82|3328.12|3337.51|3328.81|3336.59|3327.89|36
1629707580000|2021-08-23 08:33:00|3336.74|3328.04|3337.77|3329.07|3337.8|3329.1|3336.74|3328.04|37
1629707590000|2021-08-23 08:33:10|3337.58|3328.88|3337.31|3328.61|3337.9|3329.2|3337.09|3328.39|32
1629707600000|2021-08-23 08:33:20|3337.18|3328.48|3337.97|3329.27|3338.75|3330.05|3337.18|3328.48|37
1629707610000|2021-08-23 08:33:30|3337.74|3329.04|3338.17|3329.47|3338.17|3329.47|3337.72|3329.02|31
1629707620000|2021-08-23 08:33:40|3337.75|3329.05|3338.08|3329.38|3338.3|3329.6|3337.75|3329.05|29
1629707630000|2021-08-23 08:33:50|3338.09|3329.39|3337.97|3329.27|3338.27|3329.57|3337.97|3329.27|7
1629707640000|2021-08-23 08:34:00|3337.98|3329.28|3337.98|3329.28|3337.98|3329.28|3337.98|3329.28|1
1629707650000|2021-08-23 08:34:10|3338.04|3329.34|3338.04|3329.34|3338.42|3329.72|3338.04|3329.34|15
1629707660000|2021-08-23 08:34:20|3338.06|3329.36|3338.16|3329.46|3338.2|3329.5|3338|3329.3|11
1629707670000|2021-08-23 08:34:30|3338.18|3329.48|3338.16|3329.46|3338.24|3329.54|3338.1|3329.4|11
1629707680000|2021-08-23 08:34:40|3337.96|3329.26|3337.12|3328.42|3337.96|3329.26|3336.8|3328.1|20
1629707690000|2021-08-23 08:34:50|3337.2|3328.5|3337.48|3328.78|3337.61|3328.91|3337.2|3328.5|26
1629707700000|2021-08-23 08:35:00|3337.35|3328.65|3337.43|3328.73|3337.69|3328.99|3337.35|3328.65|26
1629707710000|2021-08-23 08:35:10|3337.58|3328.88|3337.55|3328.85|3337.67|3328.97|3337.28|3328.58|28
1629707720000|2021-08-23 08:35:20|3337.56|3328.86|3337.09|3328.39|3337.74|3329.04|3337.03|3328.33|22
1629707730000|2021-08-23 08:35:30|3337.03|3328.33|3336.26|3327.56|3337.09|3328.39|3335.98|3327.28|37
1629707740000|2021-08-23 08:35:40|3336.31|3327.61|3336.28|3327.58|3336.72|3328.02|3336.16|3327.46|32
1629707750000|2021-08-23 08:35:50|3336.26|3327.56|3336.3|3327.6|3336.3|3327.6|3336.24|3327.54|6
1629707760000|2021-08-23 08:36:00|3336.29|3327.59|3336.2|3327.5|3336.33|3327.63|3336.2|3327.5|10
1629707770000|2021-08-23 08:36:10|3336.5|3327.8|3335.96|3327.26|3336.5|3327.8|3335.96|3327.26|7
1629707780000|2021-08-23 08:36:20|3336.02|3327.32|3336.12|3327.42|3336.12|3327.42|3335.33|3326.63|25
1629707790000|2021-08-23 08:36:30|3336.15|3327.45|3335.96|3327.26|3336.78|3328.08|3335.96|3327.26|26
1629707800000|2021-08-23 08:36:40|3336.01|3327.31|3335.29|3326.59|3336.23|3327.53|3335.15|3326.45|28
1629707810000|2021-08-23 08:36:50|3335.28|3326.58|3335.17|3326.47|3335.37|3326.67|3334.99|3326.29|34
1629707820000|2021-08-23 08:37:00|3335.19|3326.49|3334.03|3325.33|3335.3|3326.6|3334.03|3325.33|33
1629707830000|2021-08-23 08:37:10|3333.96|3325.26|3332.72|3324.02|3333.96|3325.26|3332.72|3324.02|33
1629707840000|2021-08-23 08:37:20|3332.8|3324.1|3332.97|3324.27|3333.04|3324.34|3332.75|3324.05|32
1629707850000|2021-08-23 08:37:30|3332.95|3324.25|3332.63|3323.93|3333.14|3324.44|3332.29|3323.59|34
1629707860000|2021-08-23 08:37:40|3332.5|3323.8|3331.4|3322.7|3332.5|3323.8|3331.11|3322.41|31
1629707870000|2021-08-23 08:37:50|3331.36|3322.66|3331.1|3322.4|3331.52|3322.82|3330.54|3321.84|38
1629707880000|2021-08-23 08:38:00|3331.19|3322.49|3331.33|3322.63|3332.13|3323.43|3331.02|3322.32|40
1629707890000|2021-08-23 08:38:10|3331.25|3322.55|3331.04|3322.34|3331.25|3322.55|3330.68|3321.98|37
1629707900000|2021-08-23 08:38:20|3331.31|3322.61|3330.98|3322.28|3331.88|3323.18|3330.9|3322.2|39
1629707910000|2021-08-23 08:38:30|3331.08|3322.38|3330.85|3322.15|3331.08|3322.38|3330.83|3322.13|14
1629707920000|2021-08-23 08:38:40|3330.87|3322.17|3330.92|3322.22|3330.98|3322.28|3330.83|3322.13|25
1629707930000|2021-08-23 08:38:50|3330.91|3322.21|3330.77|3322.07|3330.95|3322.25|3330.75|3322.05|13
1629707940000|2021-08-23 08:39:00|3330.72|3322.02|3330.86|3322.16|3330.87|3322.17|3330.61|3321.91|16
1629707950000|2021-08-23 08:39:10|3330.88|3322.18|3331.59|3322.89|3331.88|3323.18|3330.88|3322.18|23
1629707960000|2021-08-23 08:39:20|3331.68|3322.98|3333|3324.3|3333|3324.3|3331.6|3322.9|23
1629707970000|2021-08-23 08:39:30|3332.96|3324.26|3333.29|3324.59|3333.53|3324.83|3332.96|3324.26|32
1629707980000|2021-08-23 08:39:40|3333.3|3324.6|3333.47|3324.77|3333.79|3325.09|3333.2|3324.5|35
1629707990000|2021-08-23 08:39:50|3333.46|3324.76|3333.76|3325.06|3333.76|3325.06|3333.31|3324.61|31
1629708000000|2021-08-23 08:40:00|3333.85|3325.15|3333.31|3324.61|3334.02|3325.32|3333.22|3324.52|37
1629708010000|2021-08-23 08:40:10|3333.42|3324.72|3332.08|3323.38|3333.42|3324.72|3332.05|3323.35|35
1629708020000|2021-08-23 08:40:20|3332.15|3323.45|3331.15|3322.45|3332.49|3323.79|3331.08|3322.38|36
1629708030000|2021-08-23 08:40:30|3331.19|3322.49|3330.77|3322.07|3331.19|3322.49|3330.77|3322.07|32
1629708040000|2021-08-23 08:40:40|3330.76|3322.06|3329.64|3320.94|3330.86|3322.16|3329.64|3320.94|35
1629708050000|2021-08-23 08:40:50|3329.58|3320.88|3329.58|3320.88|3329.74|3321.04|3329.45|3320.75|32
1629708060000|2021-08-23 08:41:00|3329.59|3320.89|3329.95|3321.25|3330.27|3321.57|3329.47|3320.77|32
1629708070000|2021-08-23 08:41:10|3329.96|3321.26|3330.91|3322.21|3331.24|3322.54|3329.64|3320.94|36
1629708080000|2021-08-23 08:41:20|3330.86|3322.16|3330.83|3322.13|3330.91|3322.21|3330.7|3322|28
1629708090000|2021-08-23 08:41:30|3330.82|3322.12|3330.04|3321.34|3330.9|3322.2|3330.01|3321.31|30
1629708100000|2021-08-23 08:41:40|3330.11|3321.41|3330.18|3321.48|3330.32|3321.62|3329.94|3321.24|32
1629708110000|2021-08-23 08:41:50|3330.23|3321.53|3329.82|3321.12|3330.4|3321.7|3329.68|3320.98|34
1629708120000|2021-08-23 08:42:00|3329.76|3321.06|3330.08|3321.38|3330.38|3321.68|3329.74|3321.04|34
1629708130000|2021-08-23 08:42:10|3330.04|3321.34|3329.88|3321.18|3330.28|3321.58|3329.69|3320.99|37
1629708140000|2021-08-23 08:42:20|3329.87|3321.17|3329.77|3321.07|3329.87|3321.17|3329.63|3320.93|32
1629708150000|2021-08-23 08:42:30|3329.78|3321.08|3331.04|3322.34|3331.22|3322.52|3329.7|3321|39
1629708160000|2021-08-23 08:42:40|3331.01|3322.31|3331.01|3322.31|3331.03|3322.33|3330.64|3321.94|37
1629708170000|2021-08-23 08:42:50|3331.03|3322.33|3331.57|3322.87|3331.8|3323.1|3331.03|3322.33|34
1629708180000|2021-08-23 08:43:00|3331.64|3322.94|3331.41|3322.71|3331.91|3323.21|3331.41|3322.71|34
1629708190000|2021-08-23 08:43:10|3331.52|3322.82|3330.72|3322.02|3331.52|3322.82|3330.65|3321.95|35
1629708200000|2021-08-23 08:43:20|3330.71|3322.01|3330|3321.3|3330.84|3322.14|3329.98|3321.28|35
1629708210000|2021-08-23 08:43:30|3330.05|3321.35|3330.2|3321.5|3330.45|3321.75|3329.95|3321.25|28
1629708220000|2021-08-23 08:43:40|3330.19|3321.49|3331.15|3322.45|3331.15|3322.45|3330.16|3321.46|33
1629708230000|2021-08-23 08:43:50|3331.08|3322.38|3330.96|3322.26|3331.61|3322.91|3330.84|3322.14|32
1629708240000|2021-08-23 08:44:00|3331.45|3322.75|3331.2|3322.5|3331.83|3323.13|3330.91|3322.21|27
1629708250000|2021-08-23 08:44:10|3331.26|3322.56|3330.29|3321.59|3331.41|3322.71|3330.23|3321.53|37
1629708260000|2021-08-23 08:44:20|3330.3|3321.6|3329.95|3321.25|3330.42|3321.72|3329.85|3321.15|36
1629708270000|2021-08-23 08:44:30|3330.01|3321.31|3330.15|3321.45|3330.26|3321.56|3329.74|3321.04|33
1629708280000|2021-08-23 08:44:40|3330.22|3321.52|3330.24|3321.54|3330.84|3322.14|3330.01|3321.31|36
1629708290000|2021-08-23 08:44:50|3330.26|3321.56|3330.25|3321.55|3330.26|3321.56|3329.9|3321.2|35
1629708300000|2021-08-23 08:45:00|3330.27|3321.57|3330.6|3321.9|3330.6|3321.9|3330.26|3321.56|26
1629708310000|2021-08-23 08:45:10|3330.7|3322|3330.67|3321.97|3330.7|3322|3330.6|3321.9|18
1629708320000|2021-08-23 08:45:20|3330.7|3322|3330.34|3321.64|3330.7|3322|3330.33|3321.63|11
1629708330000|2021-08-23 08:45:30|3330.33|3321.63|3330.34|3321.64|3330.4|3321.7|3330.33|3321.63|4
1629708340000|2021-08-23 08:45:40|3330.45|3321.75|3330.38|3321.68|3330.5|3321.8|3330.37|3321.67|12
1629708350000|2021-08-23 08:45:50|3330.35|3321.65|3329.91|3321.21|3330.36|3321.66|3329.82|3321.12|24
1629708360000|2021-08-23 08:46:00|3329.92|3321.22|3329.93|3321.23|3330.2|3321.5|3329.81|3321.11|21
1629708370000|2021-08-23 08:46:10|3329.81|3321.11|3330.64|3321.94|3331.11|3322.41|3329.81|3321.11|26
1629708380000|2021-08-23 08:46:20|3330.55|3321.85|3331.43|3322.73|3331.43|3322.73|3330.53|3321.83|14
1629708390000|2021-08-23 08:46:30|3331.41|3322.71|3332.02|3323.32|3332.08|3323.38|3331.41|3322.71|16
1629708400000|2021-08-23 08:46:40|3332.03|3323.33|3332.41|3323.71|3332.48|3323.78|3332.03|3323.33|17
1629708410000|2021-08-23 08:46:50|3332.4|3323.7|3332.4|3323.7|3332.43|3323.73|3332.36|3323.66|17
1629708420000|2021-08-23 08:47:00|3332.5|3323.8|3332.63|3323.93|3332.63|3323.93|3332.41|3323.71|13
1629708430000|2021-08-23 08:47:10|3332.65|3323.95|3333.13|3324.43|3333.47|3324.77|3332.62|3323.92|17
1629708440000|2021-08-23 08:47:20|3333.14|3324.44|3333.25|3324.55|3333.81|3325.11|3332.95|3324.25|32
1629708450000|2021-08-23 08:47:30|3333.3|3324.6|3333.69|3324.99|3333.69|3324.99|3333.2|3324.5|29
1629708460000|2021-08-23 08:47:40|3333.62|3324.92|3333.67|3324.97|3333.93|3325.23|3333.32|3324.62|30
1629708470000|2021-08-23 08:47:50|3333.69|3324.99|3333.66|3324.96|3334.13|3325.43|3333.48|3324.78|32
1629708480000|2021-08-23 08:48:00|3333.65|3324.95|3333.99|3325.29|3334.35|3325.65|3333.58|3324.88|37
1629708490000|2021-08-23 08:48:10|3334|3325.3|3334.45|3325.75|3334.82|3326.12|3333.88|3325.18|34
1629708500000|2021-08-23 08:48:20|3334.4|3325.7|3334.16|3325.46|3334.83|3326.13|3333.99|3325.29|35
1629708510000|2021-08-23 08:48:30|3334.17|3325.47|3333.54|3324.84|3334.18|3325.48|3333.47|3324.77|33
1629708520000|2021-08-23 08:48:40|3333.48|3324.78|3334.17|3325.47|3334.2|3325.5|3333.48|3324.78|35
1629708530000|2021-08-23 08:48:50|3334.18|3325.48|3334.32|3325.62|3334.53|3325.83|3333.95|3325.25|33
1629708540000|2021-08-23 08:49:00|3334.33|3325.63|3334.03|3325.33|3334.46|3325.76|3333.95|3325.25|24
1629708550000|2021-08-23 08:49:10|3334.19|3325.49|3333.66|3324.96|3334.27|3325.57|3333.62|3324.92|20
1629708560000|2021-08-23 08:49:20|3333.63|3324.93|3333.75|3325.05|3333.78|3325.08|3333.5|3324.8|27
1629708570000|2021-08-23 08:49:30|3333.78|3325.08|3334.31|3325.61|3334.31|3325.61|3333.66|3324.96|27
1629708580000|2021-08-23 08:49:40|3334.16|3325.46|3334.07|3325.37|3334.42|3325.72|3333.93|3325.23|21
1629708590000|2021-08-23 08:49:50|3333.93|3325.23|3334.05|3325.35|3334.09|3325.39|3333.93|3325.23|13
1629708600000|2021-08-23 08:50:00|3334.12|3325.42|3334.46|3325.76|3334.46|3325.76|3333.88|3325.18|30
1629708610000|2021-08-23 08:50:10|3334.18|3325.48|3334.58|3325.88|3335.07|3326.37|3334.15|3325.45|31
1629708620000|2021-08-23 08:50:20|3334.74|3326.04|3334.63|3325.93|3334.76|3326.06|3334.33|3325.63|17
1629708630000|2021-08-23 08:50:30|3334.57|3325.87|3334.67|3325.97|3334.67|3325.97|3334.29|3325.59|16
1629708640000|2021-08-23 08:50:40|3334.65|3325.95|3335.42|3326.72|3335.42|3326.72|3334.29|3325.59|21
1629708650000|2021-08-23 08:50:50|3335.34|3326.64|3335.76|3327.06|3336|3327.3|3335.15|3326.45|34
1629708660000|2021-08-23 08:51:00|3335.56|3326.86|3335.53|3326.83|3336.03|3327.33|3335.37|3326.67|35
1629708670000|2021-08-23 08:51:10|3335.72|3327.02|3335.86|3327.16|3335.98|3327.28|3335.48|3326.78|29
1629708680000|2021-08-23 08:51:20|3335.62|3326.92|3335.4|3326.7|3335.62|3326.92|3335.4|3326.7|8
1629708690000|2021-08-23 08:51:30|3335.44|3326.74|3334.99|3326.29|3335.44|3326.74|3334.92|3326.22|16
1629708700000|2021-08-23 08:51:40|3334.91|3326.21|3335.09|3326.39|3335.09|3326.39|3334.71|3326.01|21
1629708710000|2021-08-23 08:51:50|3335.05|3326.35|3333.91|3325.21|3335.05|3326.35|3333.91|3325.21|13
1629708720000|2021-08-23 08:52:00|3333.83|3325.13|3333.72|3325.02|3333.83|3325.13|3333.71|3325.01|8
1629708730000|2021-08-23 08:52:10|3333.79|3325.09|3334.08|3325.38|3334.43|3325.73|3333.79|3325.09|26
1629708740000|2021-08-23 08:52:20|3334.12|3325.42|3333.72|3325.02|3334.18|3325.48|3333.57|3324.87|32
1629708750000|2021-08-23 08:52:30|3333.71|3325.01|3333.85|3325.15|3333.93|3325.23|3333.58|3324.88|23
1629708760000|2021-08-23 08:52:40|3333.79|3325.09|3333.91|3325.21|3333.97|3325.27|3333.79|3325.09|26
1629708770000|2021-08-23 08:52:50|3333.93|3325.23|3334.6|3325.9|3334.91|3326.21|3333.93|3325.23|33
1629708780000|2021-08-23 08:53:00|3334.62|3325.92|3334.99|3326.29|3335.01|3326.31|3334.54|3325.84|32
1629708790000|2021-08-23 08:53:10|3335.01|3326.31|3335.13|3326.43|3335.27|3326.57|3334.82|3326.12|29
1629708800000|2021-08-23 08:53:20|3335.03|3326.33|3335.43|3326.73|3335.45|3326.75|3334.87|3326.17|24
1629708810000|2021-08-23 08:53:30|3335.42|3326.72|3335.24|3326.54|3335.42|3326.72|3334.9|3326.2|23
1629708820000|2021-08-23 08:53:40|3335.22|3326.52|3335.18|3326.48|3335.35|3326.65|3334.94|3326.24|24
1629708830000|2021-08-23 08:53:50|3335.2|3326.5|3335.22|3326.52|3335.25|3326.55|3335.04|3326.34|25
1629708840000|2021-08-23 08:54:00|3335.2|3326.5|3335.49|3326.79|3335.49|3326.79|3334.93|3326.23|21
1629708850000|2021-08-23 08:54:10|3335.5|3326.8|3335.34|3326.64|3335.71|3327.01|3334.99|3326.29|34
1629708860000|2021-08-23 08:54:20|3335.53|3326.83|3335.34|3326.64|3335.72|3327.02|3335.19|3326.49|31
1629708870000|2021-08-23 08:54:30|3335.37|3326.67|3335.32|3326.62|3335.51|3326.81|3335.26|3326.56|34
1629708880000|2021-08-23 08:54:40|3335.34|3326.64|3335.79|3327.09|3335.79|3327.09|3335.2|3326.5|37
1629708890000|2021-08-23 08:54:50|3335.5|3326.8|3335.7|3327|3335.97|3327.27|3335.44|3326.74|34
1629708900000|2021-08-23 08:55:00|3335.71|3327.01|3335.7|3327|3336.17|3327.47|3335.56|3326.86|31
1629708910000|2021-08-23 08:55:10|3335.89|3327.19|3336.24|3327.54|3336.73|3328.03|3335.44|3326.74|26
1629708920000|2021-08-23 08:55:20|3336.14|3327.44|3336.87|3328.17|3337.1|3328.4|3336.14|3327.44|14
1629708930000|2021-08-23 08:55:30|3336.91|3328.21|3337.71|3329.01|3337.71|3329.01|3336.87|3328.17|7
1629708940000|2021-08-23 08:55:40|3337.51|3328.81|3338.78|3330.08|3338.9|3330.2|3337.51|3328.81|10
1629708950000|2021-08-23 08:55:50|3338.8|3330.1|3338.31|3329.61|3338.94|3330.24|3338.25|3329.55|23
1629708960000|2021-08-23 08:56:00|3338.25|3329.55|3338.81|3330.11|3338.95|3330.25|3338.12|3329.42|21
1629708970000|2021-08-23 08:56:10|3338.82|3330.12|3338.36|3329.66|3339|3330.3|3338.26|3329.56|28
1629708980000|2021-08-23 08:56:20|3338.4|3329.7|3338.28|3329.58|3338.58|3329.88|3338.14|3329.44|32
1629708990000|2021-08-23 08:56:30|3338.39|3329.69|3338.63|3329.93|3338.77|3330.07|3338.2|3329.5|36
1629709000000|2021-08-23 08:56:40|3338.66|3329.96|3338.04|3329.34|3338.66|3329.96|3337.95|3329.25|34
1629709010000|2021-08-23 08:56:50|3338.14|3329.44|3337.96|3329.26|3338.14|3329.44|3337.9|3329.2|27
1629709020000|2021-08-23 08:57:00|3337.82|3329.12|3337.95|3329.25|3338.07|3329.37|3337.8|3329.1|34
1629709030000|2021-08-23 08:57:10|3337.98|3329.28|3338.01|3329.31|3338.05|3329.35|3337.95|3329.25|19
1629709040000|2021-08-23 08:57:20|3338.02|3329.32|3338|3329.3|3338.02|3329.32|3337.88|3329.18|18
1629709050000|2021-08-23 08:57:30|3337.97|3329.27|3337.79|3329.09|3338.02|3329.32|3337.79|3329.09|13
1629709060000|2021-08-23 08:57:40|3337.81|3329.11|3338.06|3329.36|3338.21|3329.51|3337.78|3329.08|33
1629709070000|2021-08-23 08:57:50|3338.21|3329.51|3337.7|3329|3338.21|3329.51|3336.91|3328.21|38
1629709080000|2021-08-23 08:58:00|3337.66|3328.96|3337.74|3329.04|3337.94|3329.24|3337.58|3328.88|23
1629709090000|2021-08-23 08:58:10|3337.78|3329.08|3338.9|3330.2|3338.92|3330.22|3337.68|3328.98|33
1629709100000|2021-08-23 08:58:20|3338.91|3330.21|3339.69|3330.99|3339.77|3331.07|3338.77|3330.07|34
1629709110000|2021-08-23 08:58:30|3339.77|3331.07|3340.43|3331.73|3340.45|3331.75|3339.59|3330.89|21
1629709120000|2021-08-23 08:58:40|3340.44|3331.74|3340.59|3331.89|3340.59|3331.89|3340.42|3331.72|22
1629709130000|2021-08-23 08:58:50|3340.58|3331.88|3340.75|3332.05|3340.75|3332.05|3340.52|3331.82|19
1629709140000|2021-08-23 08:59:00|3340.71|3332.01|3340.19|3331.49|3340.76|3332.06|3339.96|3331.26|16
1629709150000|2021-08-23 08:59:10|3340.17|3331.47|3340.48|3331.78|3340.48|3331.78|3339.42|3330.72|28
1629709160000|2021-08-23 08:59:20|3340.49|3331.79|3340.49|3331.79|3340.49|3331.79|3340.49|3331.79|1
1629709170000|2021-08-23 08:59:30|3340.33|3331.63|3340.41|3331.71|3340.48|3331.78|3340.15|3331.45|29
1629709180000|2021-08-23 08:59:40|3340.39|3331.69|3340.43|3331.73|3340.5|3331.8|3340.29|3331.59|35
1629709190000|2021-08-23 08:59:50|3340.45|3331.75|3340.28|3331.58|3340.45|3331.75|3340.27|3331.57|34
1629709200000|2021-08-23 09:00:00|3340.3|3331.6|3341|3332.3|3341.07|3332.37|3340.22|3331.52|34
1629709210000|2021-08-23 09:00:10|3341.05|3332.35|3340.37|3331.67|3341.06|3332.36|3340.31|3331.61|30
1629709220000|2021-08-23 09:00:20|3340.54|3331.84|3339.78|3331.08|3340.55|3331.85|3339.51|3330.81|32
1629709230000|2021-08-23 09:00:30|3339.75|3331.05|3340.25|3331.55|3340.25|3331.55|3339.75|3331.05|35
1629709240000|2021-08-23 09:00:40|3340.2|3331.5|3339.82|3331.12|3340.3|3331.6|3339.6|3330.9|34
1629709250000|2021-08-23 09:00:50|3339.78|3331.08|3339.66|3330.96|3339.91|3331.21|3339.66|3330.96|37
1629709260000|2021-08-23 09:01:00|3339.88|3331.18|3340.07|3331.37|3340.42|3331.72|3339.8|3331.1|27
1629709270000|2021-08-23 09:01:10|3340.11|3331.41|3340.02|3331.32|3340.11|3331.41|3340.01|3331.31|6
1629709280000|2021-08-23 09:01:20|3339.93|3331.23|3340.62|3331.92|3340.62|3331.92|3339.93|3331.23|17
1629709300000|2021-08-23 09:01:40|3340.59|3331.89|3340.62|3331.92|3340.62|3331.92|3340.59|3331.89|2
1629709310000|2021-08-23 09:01:50|3340.72|3332.02|3341.08|3332.38|3341.13|3332.43|3340.69|3331.99|13
1629709320000|2021-08-23 09:02:00|3341.07|3332.37|3341.1|3332.4|3341.46|3332.76|3340.61|3331.91|36
1629709330000|2021-08-23 09:02:10|3341.21|3332.51|3342.73|3334.03|3343.12|3334.42|3341.13|3332.43|38
1629709340000|2021-08-23 09:02:20|3342.57|3333.87|3342.14|3333.44|3343.36|3334.66|3342.08|3333.38|29
1629709350000|2021-08-23 09:02:30|3342.17|3333.47|3341.99|3333.29|3342.17|3333.47|3341.83|3333.13|23
1629709360000|2021-08-23 09:02:40|3341.92|3333.22|3341.16|3332.46|3342.06|3333.36|3341.16|3332.46|21
1629709370000|2021-08-23 09:02:50|3341.04|3332.34|3341.51|3332.81|3341.52|3332.82|3340.75|3332.05|13
1629709380000|2021-08-23 09:03:00|3341.52|3332.82|3341.57|3332.87|3341.6|3332.9|3341.48|3332.78|19
1629709390000|2021-08-23 09:03:10|3341.59|3332.89|3341.7|3333|3341.7|3333|3341.57|3332.87|9
1629709400000|2021-08-23 09:03:20|3341.82|3333.12|3341.92|3333.22|3342.1|3333.4|3341.77|3333.07|26
1629709410000|2021-08-23 09:03:30|3341.91|3333.21|3342.08|3333.38|3342.1|3333.4|3341.82|3333.12|27
1629709420000|2021-08-23 09:03:40|3341.83|3333.13|3342.14|3333.44|3342.35|3333.65|3341.75|3333.05|29
1629709430000|2021-08-23 09:03:50|3341.98|3333.28|3342.01|3333.31|3342.36|3333.66|3341.98|3333.28|25
1629709440000|2021-08-23 09:04:00|3342.15|3333.45|3342.37|3333.67|3342.45|3333.75|3342|3333.3|30
1629709450000|2021-08-23 09:04:10|3342.16|3333.46|3342.37|3333.67|3342.4|3333.7|3341.75|3333.05|29
1629709460000|2021-08-23 09:04:20|3342.08|3333.38|3342.07|3333.37|3342.37|3333.67|3341.75|3333.05|15
1629709470000|2021-08-23 09:04:30|3342.01|3333.31|3342.24|3333.54|3342.41|3333.71|3342.01|3333.31|33
1629709480000|2021-08-23 09:04:40|3342.38|3333.68|3341.75|3333.05|3342.39|3333.69|3341.75|3333.05|27
1629709490000|2021-08-23 09:04:50|3342.32|3333.62|3341.95|3333.25|3342.32|3333.62|3341.91|3333.21|22
1629709500000|2021-08-23 09:05:00|3342|3333.3|3341.45|3332.75|3342|3333.3|3341.45|3332.75|7
1629709510000|2021-08-23 09:05:10|3341.25|3332.55|3341.2|3332.5|3341.25|3332.55|3340.74|3332.04|23
1629709520000|2021-08-23 09:05:20|3341.18|3332.48|3340.66|3331.96|3341.22|3332.52|3340.6|3331.9|23
1629709530000|2021-08-23 09:05:30|3340.65|3331.95|3340.64|3331.94|3340.67|3331.97|3340.64|3331.94|4
1629709540000|2021-08-23 09:05:40|3340.63|3331.93|3340.62|3331.92|3340.63|3331.93|3340.61|3331.91|4
1629709550000|2021-08-23 09:05:50|3340.63|3331.93|3340.42|3331.72|3340.63|3331.93|3340.42|3331.72|12
1629709560000|2021-08-23 09:06:00|3340.44|3331.74|3340.68|3331.98|3340.68|3331.98|3340.42|3331.72|11
1629709570000|2021-08-23 09:06:10|3340.67|3331.97|3340.47|3331.77|3340.67|3331.97|3340.47|3331.77|21
1629709580000|2021-08-23 09:06:20|3340.51|3331.81|3340.33|3331.63|3340.51|3331.81|3340.33|3331.63|12
1629709590000|2021-08-23 09:06:30|3340.37|3331.67|3340.33|3331.63|3340.37|3331.67|3340.33|3331.63|2
1629709600000|2021-08-23 09:06:40|3340.31|3331.61|3340.02|3331.32|3340.31|3331.61|3340.02|3331.32|9
1629709610000|2021-08-23 09:06:50|3339.99|3331.29|3339.75|3331.05|3340|3331.3|3339.75|3331.05|5
1629709620000|2021-08-23 09:07:00|3339.66|3330.96|3339.62|3330.92|3340.03|3331.33|3339.6|3330.9|16
1629709630000|2021-08-23 09:07:10|3339.56|3330.86|3339.64|3330.94|3339.67|3330.97|3339.54|3330.84|19
1629709640000|2021-08-23 09:07:20|3339.65|3330.95|3339.73|3331.03|3340.29|3331.59|3339.55|3330.85|37
1629709650000|2021-08-23 09:07:30|3339.71|3331.01|3339.53|3330.83|3339.96|3331.26|3339.48|3330.78|28
1629709660000|2021-08-23 09:07:40|3339.54|3330.84|3339.47|3330.77|3339.69|3330.99|3339.44|3330.74|20
1629709670000|2021-08-23 09:07:50|3339.64|3330.94|3338.96|3330.26|3339.64|3330.94|3338.73|3330.03|26
1629709680000|2021-08-23 09:08:00|3338.93|3330.23|3338.58|3329.88|3338.93|3330.23|3338.36|3329.66|23
1629709690000|2021-08-23 09:08:10|3338.73|3330.03|3338.59|3329.89|3338.73|3330.03|3338.55|3329.85|12
1629709700000|2021-08-23 09:08:20|3338.58|3329.88|3339.92|3331.22|3340.17|3331.47|3338.55|3329.85|38
1629709710000|2021-08-23 09:08:30|3339.93|3331.23|3340.05|3331.35|3340.05|3331.35|3339.9|3331.2|5
1629709720000|2021-08-23 09:08:40|3340.07|3331.37|3340.13|3331.43|3340.13|3331.43|3340.07|3331.37|5
1629709730000|2021-08-23 09:08:50|3340.99|3332.29|3341.9|3333.2|3342.12|3333.42|3340.99|3332.29|15
1629709740000|2021-08-23 09:09:00|3341.83|3333.13|3341.87|3333.17|3341.87|3333.17|3341.83|3333.13|2
1629709750000|2021-08-23 09:09:10|3341.84|3333.14|3341.84|3333.14|3341.84|3333.14|3341.84|3333.14|1
1629709760000|2021-08-23 09:09:20|3341.95|3333.25|3342.88|3334.18|3342.88|3334.18|3341.95|3333.25|5
1629709770000|2021-08-23 09:09:30|3342.75|3334.05|3342.88|3334.18|3342.89|3334.19|3342.71|3334.01|12
1629709780000|2021-08-23 09:09:40|3342.86|3334.16|3342.83|3334.13|3343|3334.3|3342.78|3334.08|19
1629709790000|2021-08-23 09:09:50|3342.87|3334.17|3342.83|3334.13|3343.39|3334.69|3342.64|3333.94|25
1629709800000|2021-08-23 09:10:00|3342.98|3334.28|3342.83|3334.13|3343.06|3334.36|3342.36|3333.66|24
1629709810000|2021-08-23 09:10:10|3342.69|3333.99|3342.7|3334|3343.07|3334.37|3342.36|3333.66|36
1629709820000|2021-08-23 09:10:20|3342.68|3333.98|3341.03|3332.33|3342.92|3334.22|3340.97|3332.27|38
1629709830000|2021-08-23 09:10:30|3341.08|3332.38|3340.75|3332.05|3341.17|3332.47|3340.69|3331.99|35
1629709840000|2021-08-23 09:10:40|3340.74|3332.04|3340.08|3331.38|3340.75|3332.05|3340.08|3331.38|28
1629709850000|2021-08-23 09:10:50|3340|3331.3|3340.12|3331.42|3340.16|3331.46|3340|3331.3|12
1629709860000|2021-08-23 09:11:00|3340.35|3331.65|3340.57|3331.87|3340.75|3332.05|3339.98|3331.28|35
1629709870000|2021-08-23 09:11:10|3340.58|3331.88|3339.95|3331.25|3340.64|3331.94|3339.86|3331.16|27
1629709880000|2021-08-23 09:11:20|3340|3331.3|3340.26|3331.56|3340.38|3331.68|3340|3331.3|21
1629709890000|2021-08-23 09:11:30|3340.09|3331.39|3338.79|3330.09|3340.2|3331.5|3338.79|3330.09|35
1629709900000|2021-08-23 09:11:40|3338.68|3329.98|3338.44|3329.74|3338.84|3330.14|3338.19|3329.49|36
1629709910000|2021-08-23 09:11:50|3338.39|3329.69|3337.95|3329.25|3338.39|3329.69|3337.57|3328.87|36
1629709920000|2021-08-23 09:12:00|3337.96|3329.26|3337.58|3328.88|3337.96|3329.26|3337.49|3328.79|39
1629709930000|2021-08-23 09:12:10|3337.56|3328.86|3337.46|3328.76|3337.56|3328.86|3337.17|3328.47|32
1629709940000|2021-08-23 09:12:20|3337.47|3328.77|3337.52|3328.82|3337.56|3328.86|3337.39|3328.69|37
1629709950000|2021-08-23 09:12:30|3337.47|3328.77|3337.5|3328.8|3337.5|3328.8|3337.02|3328.32|27
1629709960000|2021-08-23 09:12:40|3337.57|3328.87|3337.59|3328.89|3337.61|3328.91|3337.48|3328.78|17
1629709970000|2021-08-23 09:12:50|3337.5|3328.8|3337.54|3328.84|3337.54|3328.84|3337.35|3328.65|31
1629709980000|2021-08-23 09:13:00|3337.43|3328.73|3337.7|3329|3337.7|3329|3337.43|3328.73|16
1629709990000|2021-08-23 09:13:10|3337.73|3329.03|3337.8|3329.1|3337.98|3329.28|3337.68|3328.98|30
1629710000000|2021-08-23 09:13:20|3337.78|3329.08|3337.9|3329.2|3337.95|3329.25|3337.71|3329.01|23
1629710010000|2021-08-23 09:13:30|3337.8|3329.1|3338.84|3330.14|3339.42|3330.72|3337.8|3329.1|31
1629710020000|2021-08-23 09:13:40|3338.52|3329.82|3339.57|3330.87|3339.57|3330.87|3338.3|3329.6|31
1629710030000|2021-08-23 09:13:50|3339.61|3330.91|3338.35|3329.65|3340.17|3331.47|3338.35|3329.65|39
1629710040000|2021-08-23 09:14:00|3338.36|3329.66|3338.23|3329.53|3338.67|3329.97|3338.23|3329.53|30
1629710050000|2021-08-23 09:14:10|3338.19|3329.49|3338.21|3329.51|3338.4|3329.7|3338.12|3329.42|32
1629710060000|2021-08-23 09:14:20|3338.24|3329.54|3339.34|3330.64|3339.34|3330.64|3338.23|3329.53|30
1629710070000|2021-08-23 09:14:30|3339.3|3330.6|3339.45|3330.75|3339.5|3330.8|3339.3|3330.6|29
1629710080000|2021-08-23 09:14:40|3339.43|3330.73|3339.53|3330.83|3340.01|3331.31|3339.3|3330.6|32
1629710090000|2021-08-23 09:14:50|3339.56|3330.86|3339.71|3331.01|3339.73|3331.03|3339.34|3330.64|28
1629710100000|2021-08-23 09:15:00|3339.4|3330.7|3339.3|3330.6|3339.49|3330.79|3339.3|3330.6|14
1629710110000|2021-08-23 09:15:10|3339.43|3330.73|3339.58|3330.88|3339.94|3331.24|3339.3|3330.6|21
1629710120000|2021-08-23 09:15:20|3339.65|3330.95|3341.23|3332.53|3341.23|3332.53|3339.65|3330.95|34
1629710130000|2021-08-23 09:15:30|3340.97|3332.27|3341.3|3332.6|3341.34|3332.64|3340.71|3332.01|34
1629710140000|2021-08-23 09:15:40|3341.14|3332.44|3340.89|3332.19|3341.93|3333.23|3340.78|3332.08|28
1629710150000|2021-08-23 09:15:50|3340.87|3332.17|3340.9|3332.2|3341.08|3332.38|3340.65|3331.95|16
1629710160000|2021-08-23 09:16:00|3340.87|3332.17|3342.04|3333.34|3342.24|3333.54|3340.85|3332.15|15
1629710170000|2021-08-23 09:16:10|3342.44|3333.74|3342.42|3333.72|3342.44|3333.74|3341.68|3332.98|15
1629710180000|2021-08-23 09:16:20|3342.45|3333.75|3342.12|3333.42|3342.45|3333.75|3342.09|3333.39|18
1629710190000|2021-08-23 09:16:30|3342.13|3333.43|3341.73|3333.03|3342.13|3333.43|3341.63|3332.93|11
1629710200000|2021-08-23 09:16:40|3341.69|3332.99|3341.57|3332.87|3342.02|3333.32|3341.43|3332.73|32
1629710210000|2021-08-23 09:16:50|3341.55|3332.85|3342.3|3333.6|3342.3|3333.6|3341.47|3332.77|35
1629710220000|2021-08-23 09:17:00|3342.28|3333.58|3342.03|3333.33|3342.31|3333.61|3342.03|3333.33|33
1629710230000|2021-08-23 09:17:10|3342.07|3333.37|3342.17|3333.47|3342.21|3333.51|3341.92|3333.22|30
1629710240000|2021-08-23 09:17:20|3342.2|3333.5|3342.4|3333.7|3342.68|3333.98|3342.06|3333.36|26
1629710250000|2021-08-23 09:17:30|3342.48|3333.78|3342.93|3334.23|3342.93|3334.23|3342.32|3333.62|26
1629710260000|2021-08-23 09:17:40|3342.86|3334.16|3344.45|3335.75|3345.51|3336.81|3342.41|3333.71|21
1629710270000|2021-08-23 09:17:50|3344.27|3335.57|3344.57|3335.87|3344.86|3336.16|3344.2|3335.5|19
1629710280000|2021-08-23 09:18:00|3344.71|3336.01|3343.86|3335.16|3344.71|3336.01|3343.16|3334.46|32
1629710290000|2021-08-23 09:18:10|3343.83|3335.13|3344.23|3335.53|3344.23|3335.53|3343.51|3334.81|28
1629710300000|2021-08-23 09:18:20|3344.25|3335.55|3344.57|3335.87|3344.71|3336.01|3344.14|3335.44|21
1629710310000|2021-08-23 09:18:30|3344.59|3335.89|3344.37|3335.67|3344.81|3336.11|3344.33|3335.63|19
1629710320000|2021-08-23 09:18:40|3344.93|3336.23|3344.92|3336.22|3344.97|3336.27|3344.71|3336.01|26
1629710330000|2021-08-23 09:18:50|3344.94|3336.24|3344.89|3336.19|3344.94|3336.24|3344.77|3336.07|11
1629710340000|2021-08-23 09:19:00|3344.9|3336.2|3344.85|3336.15|3344.98|3336.28|3344.79|3336.09|15
1629710350000|2021-08-23 09:19:10|3344.84|3336.14|3344.68|3335.98|3344.85|3336.15|3344.62|3335.92|12
1629710360000|2021-08-23 09:19:20|3344.7|3336|3344.74|3336.04|3344.9|3336.2|3344.7|3336|26
1629710370000|2021-08-23 09:19:30|3344.79|3336.09|3344.85|3336.15|3344.88|3336.18|3344.58|3335.88|26
1629710380000|2021-08-23 09:19:40|3344.84|3336.14|3344.87|3336.17|3345.07|3336.37|3344.66|3335.96|33
1629710390000|2021-08-23 09:19:50|3344.73|3336.03|3344.77|3336.07|3345.41|3336.71|3344.72|3336.02|31
1629710400000|2021-08-23 09:20:00|3344.8|3336.1|3345.03|3336.33|3345.66|3336.96|3344.62|3335.92|29
1629710410000|2021-08-23 09:20:10|3345.19|3336.49|3344.94|3336.24|3345.78|3337.08|3344.62|3335.92|34
1629710420000|2021-08-23 09:20:20|3344.95|3336.25|3344.23|3335.53|3345.39|3336.69|3344.23|3335.53|33
1629710430000|2021-08-23 09:20:30|3344.14|3335.44|3342.91|3334.21|3344.39|3335.69|3342.88|3334.18|35
1629710440000|2021-08-23 09:20:40|3342.89|3334.19|3341.54|3332.84|3343.1|3334.4|3341.54|3332.84|33
1629710450000|2021-08-23 09:20:50|3341.24|3332.54|3341.79|3333.09|3341.87|3333.17|3341.16|3332.46|33
1629710460000|2021-08-23 09:21:00|3341.94|3333.24|3343.01|3334.31|3343.27|3334.57|3341.94|3333.24|23
1629710470000|2021-08-23 09:21:10|3343.06|3334.36|3343.03|3334.33|3343.37|3334.67|3342.95|3334.25|28
1629710480000|2021-08-23 09:21:20|3343.07|3334.37|3342.84|3334.14|3343.08|3334.38|3342.77|3334.07|23
1629710490000|2021-08-23 09:21:30|3342.83|3334.13|3343.29|3334.59|3343.61|3334.91|3342.82|3334.12|37
1629710500000|2021-08-23 09:21:40|3343.28|3334.58|3343.08|3334.38|3343.7|3335|3343.08|3334.38|22
1629710510000|2021-08-23 09:21:50|3343.12|3334.42|3342.98|3334.28|3343.44|3334.74|3342.98|3334.28|26
1629710520000|2021-08-23 09:22:00|3343.18|3334.48|3342.41|3333.71|3343.18|3334.48|3342.16|3333.46|26
1629710530000|2021-08-23 09:22:10|3342.39|3333.69|3342.44|3333.74|3342.44|3333.74|3342.38|3333.68|12
1629710540000|2021-08-23 09:22:20|3342.43|3333.73|3343.81|3335.11|3343.81|3335.11|3342.42|3333.72|30
1629710550000|2021-08-23 09:22:30|3343.82|3335.12|3344.54|3335.84|3344.54|3335.84|3343.82|3335.12|28
1629710560000|2021-08-23 09:22:40|3344.55|3335.85|3345.1|3336.4|3345.31|3336.61|3344.49|3335.79|28
1629710570000|2021-08-23 09:22:50|3344.82|3336.12|3345.82|3337.12|3345.82|3337.12|3344.79|3336.09|34
1629710580000|2021-08-23 09:23:00|3345.53|3336.83|3345.67|3336.97|3345.87|3337.17|3345.05|3336.35|34
1629710590000|2021-08-23 09:23:10|3345.68|3336.98|3345.85|3337.15|3345.96|3337.26|3345.49|3336.79|31
1629710600000|2021-08-23 09:23:20|3345.75|3337.05|3345.79|3337.09|3345.9|3337.2|3345.65|3336.95|24
1629710610000|2021-08-23 09:23:30|3345.77|3337.07|3346.17|3337.47|3346.23|3337.53|3345.77|3337.07|27
1629710620000|2021-08-23 09:23:40|3346.18|3337.48|3346.39|3337.69|3346.46|3337.76|3346.14|3337.44|26
1629710630000|2021-08-23 09:23:50|3346.38|3337.68|3346.03|3337.33|3346.46|3337.76|3345.86|3337.16|29
1629710640000|2021-08-23 09:24:00|3346.05|3337.35|3346.04|3337.34|3346.21|3337.51|3345.95|3337.25|34
1629710650000|2021-08-23 09:24:10|3346.05|3337.35|3346.68|3337.98|3346.68|3337.98|3345.76|3337.06|18
1629710660000|2021-08-23 09:24:20|3346.45|3337.75|3346.45|3337.75|3346.56|3337.86|3346.45|3337.75|11
1629710670000|2021-08-23 09:24:30|3346.5|3337.8|3346.18|3337.48|3346.57|3337.87|3346.18|3337.48|14
1629710680000|2021-08-23 09:24:40|3346.24|3337.54|3346.43|3337.73|3346.43|3337.73|3346.24|3337.54|11
1629710690000|2021-08-23 09:24:50|3346.45|3337.75|3346.43|3337.73|3346.47|3337.77|3346.43|3337.73|6
1629710700000|2021-08-23 09:25:00|3346.44|3337.74|3346.66|3337.96|3346.7|3338|3346.44|3337.74|5
1629710710000|2021-08-23 09:25:10|3346.72|3338.02|3346.69|3337.99|3346.77|3338.07|3346.45|3337.75|31
1629710720000|2021-08-23 09:25:20|3347.09|3338.39|3346.63|3337.93|3347.09|3338.39|3346.63|3337.93|3
1629710730000|2021-08-23 09:25:30|3346.62|3337.92|3346.55|3337.85|3346.69|3337.99|3346.4|3337.7|17
1629710740000|2021-08-23 09:25:40|3346.58|3337.88|3346.94|3338.24|3346.98|3338.28|3346.45|3337.75|12
1629710750000|2021-08-23 09:25:50|3346.99|3338.29|3347.4|3338.7|3348.17|3339.47|3346.99|3338.29|24
1629710760000|2021-08-23 09:26:00|3347.46|3338.76|3348.27|3339.57|3348.79|3340.09|3347.3|3338.6|34
1629710770000|2021-08-23 09:26:10|3348.36|3339.66|3348.63|3339.93|3348.64|3339.94|3348.3|3339.6|34
1629710780000|2021-08-23 09:26:20|3348.49|3339.79|3348.72|3340.02|3348.82|3340.12|3348.49|3339.79|31
1629710790000|2021-08-23 09:26:30|3348.71|3340.01|3348.92|3340.22|3349.83|3341.13|3348.51|3339.81|36
1629710800000|2021-08-23 09:26:40|3349.1|3340.4|3348.95|3340.25|3349.76|3341.06|3348.5|3339.8|35
1629710810000|2021-08-23 09:26:50|3348.83|3340.13|3350.87|3342.17|3350.87|3342.17|3348.52|3339.82|26
1629710820000|2021-08-23 09:27:00|3350.94|3342.24|3351.2|3342.5|3351.26|3342.56|3350.94|3342.24|20
1629710830000|2021-08-23 09:27:10|3351.31|3342.61|3350.77|3342.07|3351.5|3342.8|3350.77|3342.07|22
1629710840000|2021-08-23 09:27:20|3350.76|3342.06|3349.62|3340.92|3350.76|3342.06|3349.62|3340.92|28
1629710850000|2021-08-23 09:27:30|3349.61|3340.91|3348.98|3340.28|3349.61|3340.91|3348.85|3340.15|35
1629710860000|2021-08-23 09:27:40|3349.06|3340.36|3349.67|3340.97|3349.81|3341.11|3348.88|3340.18|21
1629710870000|2021-08-23 09:27:50|3349.69|3340.99|3350.27|3341.57|3350.76|3342.06|3349.69|3340.99|39
1629710880000|2021-08-23 09:28:00|3350.22|3341.52|3350.5|3341.8|3351.12|3342.42|3349.94|3341.24|36
1629710890000|2021-08-23 09:28:10|3350.78|3342.08|3350.17|3341.47|3351.31|3342.61|3350.13|3341.43|37
1629710900000|2021-08-23 09:28:20|3350.04|3341.34|3349.93|3341.23|3350.55|3341.85|3349.78|3341.08|37
1629710910000|2021-08-23 09:28:30|3349.97|3341.27|3349.19|3340.49|3349.97|3341.27|3349.19|3340.49|16
1629710920000|2021-08-23 09:28:40|3349.55|3340.85|3349.33|3340.63|3349.55|3340.85|3349.33|3340.63|22
1629710930000|2021-08-23 09:28:50|3349.32|3340.62|3348.53|3339.83|3349.32|3340.62|3348.53|3339.83|13
1629710940000|2021-08-23 09:29:00|3348.51|3339.81|3348.86|3340.16|3348.86|3340.16|3348.31|3339.61|22
1629710950000|2021-08-23 09:29:10|3348.84|3340.14|3348.02|3339.32|3348.87|3340.17|3347.73|3339.03|27
1629710960000|2021-08-23 09:29:20|3348.08|3339.38|3348.1|3339.4|3348.11|3339.41|3347.98|3339.28|11
1629710970000|2021-08-23 09:29:30|3347.73|3339.03|3347.51|3338.81|3347.8|3339.1|3347.39|3338.69|36
1629710980000|2021-08-23 09:29:40|3347.4|3338.7|3348.18|3339.48|3348.41|3339.71|3347.4|3338.7|38
1629710990000|2021-08-23 09:29:50|3348.19|3339.49|3348.48|3339.78|3348.52|3339.82|3348.06|3339.36|32
1629711000000|2021-08-23 09:30:00|3348.52|3339.82|3350.05|3341.35|3350.05|3341.35|3348.48|3339.78|36
1629711010000|2021-08-23 09:30:10|3350.01|3341.31|3349.82|3341.12|3350.06|3341.36|3349.27|3340.57|34
1629711020000|2021-08-23 09:30:20|3349.57|3340.87|3349.24|3340.54|3349.68|3340.98|3349.24|3340.54|26
1629711030000|2021-08-23 09:30:30|3348.97|3340.27|3348.73|3340.03|3349.7|3341|3348.6|3339.9|33
1629711040000|2021-08-23 09:30:40|3348.66|3339.96|3347.71|3339.01|3348.69|3339.99|3347.7|3339|33
1629711050000|2021-08-23 09:30:50|3347.72|3339.02|3347.51|3338.81|3347.72|3339.02|3347.44|3338.74|15
1629711060000|2021-08-23 09:31:00|3347.52|3338.82|3347.47|3338.77|3347.55|3338.85|3347.44|3338.74|20
1629711070000|2021-08-23 09:31:10|3347.45|3338.75|3346.78|3338.08|3347.46|3338.76|3346.32|3337.62|23
1629711080000|2021-08-23 09:31:20|3346.38|3337.68|3347.1|3338.4|3347.36|3338.66|3346.28|3337.58|37
1629711090000|2021-08-23 09:31:30|3347.13|3338.43|3347.1|3338.4|3347.5|3338.8|3346.92|3338.22|33
1629711100000|2021-08-23 09:31:40|3347.11|3338.41|3346.72|3338.02|3347.11|3338.41|3346.29|3337.59|26
1629711110000|2021-08-23 09:31:50|3346.52|3337.82|3346.56|3337.86|3346.87|3338.17|3346.47|3337.77|33
1629711120000|2021-08-23 09:32:00|3346.59|3337.89|3346.46|3337.76|3346.79|3338.09|3346.33|3337.63|39
1629711130000|2021-08-23 09:32:10|3346.47|3337.77|3346.36|3337.66|3346.89|3338.19|3346.36|3337.66|29
1629711140000|2021-08-23 09:32:20|3346.38|3337.68|3345.76|3337.06|3346.43|3337.73|3345.75|3337.05|35
1629711150000|2021-08-23 09:32:30|3345.82|3337.12|3346.24|3337.54|3346.24|3337.54|3345.82|3337.12|10
1629711160000|2021-08-23 09:32:40|3346.1|3337.4|3346.81|3338.11|3347|3338.3|3345.94|3337.24|28
1629711170000|2021-08-23 09:32:50|3346.86|3338.16|3347.55|3338.85|3347.56|3338.86|3346.5|3337.8|26
1629711180000|2021-08-23 09:33:00|3347.56|3338.86|3347.25|3338.55|3347.67|3338.97|3346.91|3338.21|21
1629711190000|2021-08-23 09:33:10|3347.21|3338.51|3347.33|3338.63|3347.34|3338.64|3347.02|3338.32|12
1629711200000|2021-08-23 09:33:20|3347.2|3338.5|3347.22|3338.52|3347.4|3338.7|3346.91|3338.21|26
1629711210000|2021-08-23 09:33:30|3347.13|3338.43|3347.05|3338.35|3347.52|3338.82|3347.05|3338.35|34
1629711220000|2021-08-23 09:33:40|3346.87|3338.17|3346.63|3337.93|3346.87|3338.17|3346.6|3337.9|28
1629711230000|2021-08-23 09:33:50|3346.65|3337.95|3346.61|3337.91|3346.71|3338.01|3346.56|3337.86|30
1629711240000|2021-08-23 09:34:00|3346.6|3337.9|3345.77|3337.07|3346.61|3337.91|3345.77|3337.07|29
1629711250000|2021-08-23 09:34:10|3345.76|3337.06|3345.75|3337.05|3345.76|3337.06|3345.75|3337.05|2
1629711260000|2021-08-23 09:34:20|3345.65|3336.95|3344.51|3335.81|3345.65|3336.95|3344.5|3335.8|23
1629711270000|2021-08-23 09:34:30|3344.5|3335.8|3344.77|3336.07|3344.84|3336.14|3344.48|3335.78|26
1629711280000|2021-08-23 09:34:40|3344.67|3335.97|3344.31|3335.61|3344.67|3335.97|3344.31|3335.61|25
1629711290000|2021-08-23 09:34:50|3344.28|3335.58|3343.75|3335.05|3344.32|3335.62|3343.71|3335.01|24
1629711300000|2021-08-23 09:35:00|3343.8|3335.1|3344.02|3335.32|3344.13|3335.43|3343.8|3335.1|14
1629711310000|2021-08-23 09:35:10|3343.95|3335.25|3343.15|3334.45|3343.95|3335.25|3343.07|3334.37|30
1629711320000|2021-08-23 09:35:20|3343.01|3334.31|3343.81|3335.11|3343.81|3335.11|3342.79|3334.09|21
1629711330000|2021-08-23 09:35:30|3343.73|3335.03|3343.63|3334.93|3343.73|3335.03|3343.56|3334.86|15
1629711340000|2021-08-23 09:35:40|3343.61|3334.91|3343.88|3335.18|3343.9|3335.2|3343.49|3334.79|24
1629711350000|2021-08-23 09:35:50|3343.89|3335.19|3345.34|3336.64|3345.65|3336.95|3343.84|3335.14|31
1629711360000|2021-08-23 09:36:00|3345.94|3337.24|3346.02|3337.32|3346.33|3337.63|3345.78|3337.08|30
1629711370000|2021-08-23 09:36:10|3346.2|3337.5|3345.58|3336.88|3347.12|3338.42|3345.56|3336.86|40
1629711380000|2021-08-23 09:36:20|3345.61|3336.91|3345.74|3337.04|3346.01|3337.31|3345.6|3336.9|35
1629711390000|2021-08-23 09:36:30|3345.75|3337.05|3345.77|3337.07|3346.33|3337.63|3345.54|3336.84|32
1629711400000|2021-08-23 09:36:40|3346.25|3337.55|3345.63|3336.93|3347.28|3338.58|3345.49|3336.79|29
1629711410000|2021-08-23 09:36:50|3345.59|3336.89|3345.3|3336.6|3345.67|3336.97|3345.3|3336.6|22
1629711420000|2021-08-23 09:37:00|3345.33|3336.63|3345.3|3336.6|3345.4|3336.7|3345.29|3336.59|22
1629711430000|2021-08-23 09:37:10|3345.29|3336.59|3345.6|3336.9|3345.6|3336.9|3345.29|3336.59|13
1629711440000|2021-08-23 09:37:20|3345.61|3336.91|3345.6|3336.9|3345.68|3336.98|3345.39|3336.69|20
1629711450000|2021-08-23 09:37:30|3345.64|3336.94|3345.43|3336.73|3345.77|3337.07|3345.3|3336.6|22
1629711460000|2021-08-23 09:37:40|3345.3|3336.6|3346.91|3338.21|3346.94|3338.24|3345.3|3336.6|35
1629711470000|2021-08-23 09:37:50|3345.92|3337.22|3346.54|3337.84|3346.83|3338.13|3345.71|3337.01|36
1629711480000|2021-08-23 09:38:00|3346.01|3337.31|3346.12|3337.42|3346.94|3338.24|3345.43|3336.73|34
1629711490000|2021-08-23 09:38:10|3345.72|3337.02|3346.99|3338.29|3347.2|3338.5|3345.72|3337.02|35
1629711500000|2021-08-23 09:38:20|3346.61|3337.91|3346.63|3337.93|3347.33|3338.63|3346.59|3337.89|36
1629711510000|2021-08-23 09:38:30|3347.05|3338.35|3346.9|3338.2|3347.05|3338.35|3346.43|3337.73|36
1629711520000|2021-08-23 09:38:40|3346.95|3338.25|3346.55|3337.85|3347.21|3338.51|3346.3|3337.6|32
1629711530000|2021-08-23 09:38:50|3346.83|3338.13|3347.06|3338.36|3347.79|3339.09|3346.58|3337.88|36
1629711540000|2021-08-23 09:39:00|3347.39|3338.69|3348.31|3339.61|3348.46|3339.76|3347.13|3338.43|33
1629711550000|2021-08-23 09:39:10|3348.01|3339.31|3349.26|3340.56|3349.41|3340.71|3348.01|3339.31|34
1629711560000|2021-08-23 09:39:20|3349.23|3340.53|3349.8|3341.1|3349.8|3341.1|3349.21|3340.51|35
1629711570000|2021-08-23 09:39:30|3349.77|3341.07|3350.25|3341.55|3350.25|3341.55|3349.45|3340.75|37
1629711580000|2021-08-23 09:39:40|3350.31|3341.61|3350.01|3341.31|3350.59|3341.89|3349.98|3341.28|34
1629711590000|2021-08-23 09:39:50|3350|3341.3|3349.81|3341.11|3350.14|3341.44|3349.71|3341.01|40
1629711600000|2021-08-23 09:40:00|3349.9|3341.2|3349.46|3340.76|3350.1|3341.4|3349.43|3340.73|34
1629711610000|2021-08-23 09:40:10|3349.45|3340.75|3349.52|3340.82|3349.6|3340.9|3349.28|3340.58|36
1629711620000|2021-08-23 09:40:20|3349.6|3340.9|3350.19|3341.49|3350.51|3341.81|3349.58|3340.88|30
1629711630000|2021-08-23 09:40:30|3350.14|3341.44|3350.06|3341.36|3350.18|3341.48|3349.47|3340.77|25
1629711640000|2021-08-23 09:40:40|3350.12|3341.42|3350.12|3341.42|3350.12|3341.42|3350.12|3341.42|1
1629711650000|2021-08-23 09:40:50|3350.06|3341.36|3349.7|3341|3350.1|3341.4|3349.55|3340.85|13
1629711660000|2021-08-23 09:41:00|3349.8|3341.1|3350.96|3342.26|3350.96|3342.26|3349.72|3341.02|27
1629711670000|2021-08-23 09:41:10|3350.82|3342.12|3350.23|3341.53|3351.14|3342.44|3350.17|3341.47|35
1629711680000|2021-08-23 09:41:20|3350.26|3341.56|3351.12|3342.42|3351.35|3342.65|3350.25|3341.55|32
1629711690000|2021-08-23 09:41:30|3351.11|3342.41|3351.31|3342.61|3351.38|3342.68|3351.11|3342.41|38
1629711700000|2021-08-23 09:41:40|3351.25|3342.55|3351.28|3342.58|3351.42|3342.72|3351.1|3342.4|33
1629711710000|2021-08-23 09:41:50|3351.22|3342.52|3351.06|3342.36|3351.26|3342.56|3350.6|3341.9|38
1629711720000|2021-08-23 09:42:00|3351.05|3342.35|3351.04|3342.34|3351.4|3342.7|3350.69|3341.99|39
1629711730000|2021-08-23 09:42:10|3351.1|3342.4|3350.17|3341.47|3351.24|3342.54|3350.06|3341.36|35
1629711740000|2021-08-23 09:42:20|3350.16|3341.46|3350.34|3341.64|3350.83|3342.13|3349.94|3341.24|25
1629711750000|2021-08-23 09:42:30|3350.23|3341.53|3350.33|3341.63|3350.62|3341.92|3350.23|3341.53|35
1629711760000|2021-08-23 09:42:40|3350.36|3341.66|3350.21|3341.51|3350.6|3341.9|3349.97|3341.27|36
1629711770000|2021-08-23 09:42:50|3350.07|3341.37|3350.5|3341.8|3350.63|3341.93|3349.65|3340.95|34
1629711780000|2021-08-23 09:43:00|3350.56|3341.86|3350.47|3341.77|3351.59|3342.89|3350.4|3341.7|34
1629711790000|2021-08-23 09:43:10|3350.32|3341.62|3350.21|3341.51|3350.6|3341.9|3350.2|3341.5|38
1629711800000|2021-08-23 09:43:20|3349.92|3341.22|3349.47|3340.77|3349.94|3341.24|3349.38|3340.68|37
1629711810000|2021-08-23 09:43:30|3349.48|3340.78|3349.22|3340.52|3349.48|3340.78|3349.18|3340.48|19
1629711820000|2021-08-23 09:43:40|3349.27|3340.57|3348.73|3340.03|3349.68|3340.98|3348.66|3339.96|20
1629711830000|2021-08-23 09:43:50|3348.72|3340.02|3348.54|3339.84|3348.72|3340.02|3348.54|3339.84|20
1629711840000|2021-08-23 09:44:00|3348.56|3339.86|3348.91|3340.21|3349|3340.3|3348.07|3339.37|27
1629711850000|2021-08-23 09:44:10|3348.94|3340.24|3348.85|3340.15|3349.07|3340.37|3348.75|3340.05|27
1629711860000|2021-08-23 09:44:20|3348.89|3340.19|3349.11|3340.41|3349.11|3340.41|3348.67|3339.97|31
1629711870000|2021-08-23 09:44:30|3349.13|3340.43|3348.93|3340.23|3349.22|3340.52|3348.9|3340.2|30
1629711880000|2021-08-23 09:44:40|3349.03|3340.33|3349.04|3340.34|3349.36|3340.66|3348.87|3340.17|38
1629711890000|2021-08-23 09:44:50|3349|3340.3|3349.18|3340.48|3349.9|3341.2|3348.88|3340.18|38
1629711900000|2021-08-23 09:45:00|3348.93|3340.23|3349.41|3340.71|3349.45|3340.75|3348.8|3340.1|39
1629711910000|2021-08-23 09:45:10|3349.55|3340.85|3349.71|3341.01|3349.71|3341.01|3348.83|3340.13|40
1629711920000|2021-08-23 09:45:20|3349.73|3341.03|3349.63|3340.93|3349.96|3341.26|3349.59|3340.89|29
1629711930000|2021-08-23 09:45:30|3349.78|3341.08|3349.96|3341.26|3349.97|3341.27|3349.69|3340.99|25
1629711940000|2021-08-23 09:45:40|3349.97|3341.27|3351.05|3342.35|3351.07|3342.37|3349.94|3341.24|31
1629711950000|2021-08-23 09:45:50|3351.04|3342.34|3350.53|3341.83|3351.15|3342.45|3350.44|3341.74|30
1629711960000|2021-08-23 09:46:00|3350.51|3341.81|3350.7|3342|3350.7|3342|3350.51|3341.81|26
1629711970000|2021-08-23 09:46:10|3351|3342.3|3350.9|3342.2|3351.65|3342.95|3350.9|3342.2|27
1629711980000|2021-08-23 09:46:20|3350.81|3342.11|3350.18|3341.48|3350.85|3342.15|3350.1|3341.4|36
1629711990000|2021-08-23 09:46:30|3350.21|3341.51|3350.14|3341.44|3350.55|3341.85|3350.02|3341.32|38
1629712000000|2021-08-23 09:46:40|3350.15|3341.45|3349.69|3340.99|3350.26|3341.56|3349.64|3340.94|36
1629712010000|2021-08-23 09:46:50|3349.74|3341.04|3349.08|3340.38|3350.08|3341.38|3348.99|3340.29|23
1629712020000|2021-08-23 09:47:00|3349.1|3340.4|3349.1|3340.4|3349.1|3340.4|3349.08|3340.38|15
1629712030000|2021-08-23 09:47:10|3349.08|3340.38|3347.87|3339.17|3349.1|3340.4|3347.87|3339.17|23
1629712040000|2021-08-23 09:47:20|3347.85|3339.15|3347.03|3338.33|3347.85|3339.15|3346.95|3338.25|22
1629712050000|2021-08-23 09:47:30|3347.02|3338.32|3346.47|3337.77|3347.02|3338.32|3346.47|3337.77|15
1629712060000|2021-08-23 09:47:40|3346.31|3337.61|3346.42|3337.72|3346.73|3338.03|3346.31|3337.61|34
1629712070000|2021-08-23 09:47:50|3346.49|3337.79|3346.08|3337.38|3346.66|3337.96|3346.03|3337.33|32
1629712080000|2021-08-23 09:48:00|3346.54|3337.84|3347.01|3338.31|3347.52|3338.82|3346.48|3337.78|40
1629712090000|2021-08-23 09:48:10|3346.84|3338.14|3346.09|3337.39|3347.17|3338.47|3345.98|3337.28|37
1629712100000|2021-08-23 09:48:20|3346.16|3337.46|3346.83|3338.13|3347.66|3338.96|3346.16|3337.46|39
1629712110000|2021-08-23 09:48:30|3346.79|3338.09|3346.78|3338.08|3346.95|3338.25|3346.6|3337.9|32
1629712120000|2021-08-23 09:48:40|3346.67|3337.97|3346.12|3337.42|3346.7|3338|3346.02|3337.32|36
1629712130000|2021-08-23 09:48:50|3346.2|3337.5|3345.55|3336.85|3346.4|3337.7|3345.49|3336.79|39
1629712140000|2021-08-23 09:49:00|3345.78|3337.08|3346.61|3337.91|3346.86|3338.16|3345.55|3336.85|39
1629712150000|2021-08-23 09:49:10|3346.66|3337.96|3347.17|3338.47|3347.17|3338.47|3346.09|3337.39|37
1629712160000|2021-08-23 09:49:20|3347.75|3339.05|3348.44|3339.74|3348.5|3339.8|3347.75|3339.05|37
1629712170000|2021-08-23 09:49:30|3348.49|3339.79|3348.59|3339.89|3348.65|3339.95|3348.21|3339.51|35
1629712180000|2021-08-23 09:49:40|3348.26|3339.56|3349.14|3340.44|3349.46|3340.76|3348.17|3339.47|34
1629712190000|2021-08-23 09:49:50|3349|3340.3|3350.4|3341.7|3350.4|3341.7|3349|3340.3|32
1629712200000|2021-08-23 09:50:00|3350.52|3341.82|3350.61|3341.91|3350.68|3341.98|3350.41|3341.71|29
1629712210000|2021-08-23 09:50:10|3350.62|3341.92|3350.44|3341.74|3350.94|3342.24|3350.41|3341.71|28
1629712220000|2021-08-23 09:50:20|3350.47|3341.77|3350.35|3341.65|3350.51|3341.81|3350.17|3341.47|21
1629712230000|2021-08-23 09:50:30|3350.39|3341.69|3350.45|3341.75|3350.47|3341.77|3350.39|3341.69|12
1629712240000|2021-08-23 09:50:40|3350.46|3341.76|3350.51|3341.81|3350.54|3341.84|3350.46|3341.76|10
1629712250000|2021-08-23 09:50:50|3350.5|3341.8|3350.46|3341.76|3350.5|3341.8|3350.45|3341.75|7
1629712260000|2021-08-23 09:51:00|3350.45|3341.75|3351.16|3342.46|3351.16|3342.46|3350.41|3341.71|16
1629712280000|2021-08-23 09:51:20|3351.32|3342.62|3351.31|3342.61|3351.54|3342.84|3351.12|3342.42|26
1629712290000|2021-08-23 09:51:30|3351.53|3342.83|3351.5|3342.8|3352.16|3343.46|3351.36|3342.66|25
1629712300000|2021-08-23 09:51:40|3351.57|3342.87|3352.5|3343.8|3352.5|3343.8|3351.42|3342.72|27
1629712310000|2021-08-23 09:51:50|3353.03|3344.33|3352.49|3343.79|3353.03|3344.33|3352.33|3343.63|33
1629712320000|2021-08-23 09:52:00|3352.51|3343.81|3353.74|3345.04|3353.74|3345.04|3352.34|3343.64|33
1629712330000|2021-08-23 09:52:10|3353.79|3345.09|3353.66|3344.96|3353.94|3345.24|3353.66|3344.96|15
1629712340000|2021-08-23 09:52:20|3353.68|3344.98|3353.68|3344.98|3353.68|3344.98|3353.68|3344.98|1
1629712350000|2021-08-23 09:52:30|3353.7|3345|3353.73|3345.03|3353.73|3345.03|3353.7|3345|2
1629712360000|2021-08-23 09:52:40|3353.86|3345.16|3354.67|3345.97|3354.83|3346.13|3353.86|3345.16|13
1629712370000|2021-08-23 09:52:50|3355.16|3346.46|3355.78|3347.08|3355.78|3347.08|3354.97|3346.27|12
1629712380000|2021-08-23 09:53:00|3355.87|3347.17|3354.86|3346.16|3355.97|3347.27|3354.79|3346.09|22
1629712390000|2021-08-23 09:53:10|3354.8|3346.1|3356.15|3347.45|3356.29|3347.59|3354.8|3346.1|33
1629712400000|2021-08-23 09:53:20|3356.2|3347.5|3356.33|3347.63|3356.68|3347.98|3355.34|3346.64|31
1629712410000|2021-08-23 09:53:30|3356.54|3347.84|3356.2|3347.5|3356.57|3347.87|3356.2|3347.5|27
1629712420000|2021-08-23 09:53:40|3356.18|3347.48|3356.39|3347.69|3356.55|3347.85|3356.02|3347.32|11
1629712430000|2021-08-23 09:53:50|3356.37|3347.67|3356.4|3347.7|3356.41|3347.71|3356.37|3347.67|7
1629712440000|2021-08-23 09:54:00|3356.19|3347.49|3356.24|3347.54|3356.34|3347.64|3356.09|3347.39|9
1629712450000|2021-08-23 09:54:10|3356.31|3347.61|3356.15|3347.45|3356.33|3347.63|3355.9|3347.2|30
1629712460000|2021-08-23 09:54:20|3356.13|3347.43|3355.98|3347.28|3356.41|3347.71|3355.96|3347.26|19
1629712470000|2021-08-23 09:54:30|3355.96|3347.26|3356.2|3347.5|3356.38|3347.68|3355.79|3347.09|17
1629712480000|2021-08-23 09:54:40|3356.25|3347.55|3356.53|3347.83|3357.22|3348.52|3356.15|3347.45|30
1629712490000|2021-08-23 09:54:50|3356.6|3347.9|3356.37|3347.67|3356.63|3347.93|3355.93|3347.23|28
1629712500000|2021-08-23 09:55:00|3356.38|3347.68|3356.08|3347.38|3356.74|3348.04|3355.98|3347.28|26
1629712510000|2021-08-23 09:55:10|3356.09|3347.39|3356.22|3347.52|3356.49|3347.79|3355.89|3347.19|38
1629712520000|2021-08-23 09:55:20|3356.25|3347.55|3354.69|3345.99|3356.26|3347.56|3354.61|3345.91|37
1629712530000|2021-08-23 09:55:30|3354.74|3346.04|3355.16|3346.46|3355.44|3346.74|3354.43|3345.73|37
1629712540000|2021-08-23 09:55:40|3355.07|3346.37|3355.1|3346.4|3355.59|3346.89|3354.95|3346.25|36
1629712550000|2021-08-23 09:55:50|3355.11|3346.41|3355.32|3346.62|3355.76|3347.06|3354.94|3346.24|35
1629712560000|2021-08-23 09:56:00|3355.73|3347.03|3355.55|3346.85|3355.85|3347.15|3355.31|3346.61|36
1629712570000|2021-08-23 09:56:10|3355.59|3346.89|3355.51|3346.81|3355.59|3346.89|3355.11|3346.41|35
1629712580000|2021-08-23 09:56:20|3355.3|3346.6|3355.14|3346.44|3355.57|3346.87|3354.87|3346.17|35
1629712590000|2021-08-23 09:56:30|3355.12|3346.42|3355|3346.3|3355.34|3346.64|3354.75|3346.05|36
1629712600000|2021-08-23 09:56:40|3354.97|3346.27|3354.93|3346.23|3355.29|3346.59|3354.71|3346.01|36
1629712610000|2021-08-23 09:56:50|3355.29|3346.59|3355.53|3346.83|3355.77|3347.07|3354.9|3346.2|33
1629712620000|2021-08-23 09:57:00|3356.17|3347.47|3356.3|3347.6|3356.71|3348.01|3356.17|3347.47|24
1629712630000|2021-08-23 09:57:10|3356.23|3347.53|3355.46|3346.76|3356.23|3347.53|3355.25|3346.55|28
1629712640000|2021-08-23 09:57:20|3355.4|3346.7|3354.71|3346.01|3355.44|3346.74|3354.4|3345.7|27
1629712650000|2021-08-23 09:57:30|3354.66|3345.96|3354.78|3346.08|3354.81|3346.11|3354.63|3345.93|13
1629712660000|2021-08-23 09:57:40|3354.76|3346.06|3356.4|3347.7|3356.98|3348.28|3354.76|3346.06|26
1629712670000|2021-08-23 09:57:50|3356.39|3347.69|3356.43|3347.73|3356.66|3347.96|3356.34|3347.64|21
1629712680000|2021-08-23 09:58:00|3356.44|3347.74|3355.93|3347.23|3356.45|3347.75|3355.34|3346.64|39
1629712690000|2021-08-23 09:58:10|3355.95|3347.25|3356.01|3347.31|3356.07|3347.37|3355.81|3347.11|33
1629712700000|2021-08-23 09:58:20|3356.07|3347.37|3355.82|3347.12|3356.28|3347.58|3355.82|3347.12|27
1629712710000|2021-08-23 09:58:30|3355.9|3347.2|3356.04|3347.34|3356.17|3347.47|3355.81|3347.11|30
1629712720000|2021-08-23 09:58:40|3356|3347.3|3356.11|3347.41|3356.3|3347.6|3355.93|3347.23|32
1629712730000|2021-08-23 09:58:50|3356.07|3347.37|3356.02|3347.32|3356.28|3347.58|3356.02|3347.32|21
1629712740000|2021-08-23 09:59:00|3356.04|3347.34|3356.35|3347.65|3356.81|3348.11|3356.04|3347.34|32
1629712750000|2021-08-23 09:59:10|3356.32|3347.62|3356.34|3347.64|3356.36|3347.66|3356.3|3347.6|26
1629712760000|2021-08-23 09:59:20|3356.36|3347.66|3356.27|3347.57|3356.39|3347.69|3356.23|3347.53|30
1629712770000|2021-08-23 09:59:30|3355.9|3347.2|3354.56|3345.86|3355.9|3347.2|3354.29|3345.59|37
1629712780000|2021-08-23 09:59:40|3354.57|3345.87|3354.99|3346.29|3355.01|3346.31|3354.57|3345.87|37
1629712790000|2021-08-23 09:59:50|3355.21|3346.51|3356.22|3347.52|3356.47|3347.77|3355.21|3346.51|34
1629712800000|2021-08-23 10:00:00|3356.47|3347.77|3357.94|3349.24|3358.19|3349.49|3356.45|3347.75|33
1629712810000|2021-08-23 10:00:10|3358.04|3349.34|3357.48|3348.78|3358.74|3350.04|3357.33|3348.63|32
1629712820000|2021-08-23 10:00:20|3357.31|3348.61|3356.69|3347.99|3357.69|3348.99|3356.69|3347.99|38
1629712830000|2021-08-23 10:00:30|3356.78|3348.08|3357.08|3348.38|3357.53|3348.83|3356.78|3348.08|28
1629712840000|2021-08-23 10:00:40|3357.46|3348.76|3357.98|3349.28|3357.98|3349.28|3357.16|3348.46|25
1629712850000|2021-08-23 10:00:50|3357.84|3349.14|3358.11|3349.41|3359.17|3350.47|3357.75|3349.05|27
1629712860000|2021-08-23 10:01:00|3358.13|3349.43|3359.28|3350.58|3359.31|3350.61|3358.13|3349.43|11
1629712870000|2021-08-23 10:01:10|3359.13|3350.43|3358.57|3349.87|3359.31|3350.61|3358.48|3349.78|14
1629712880000|2021-08-23 10:01:20|3358.48|3349.78|3358.75|3350.05|3359.46|3350.76|3358.48|3349.78|22
1629712890000|2021-08-23 10:01:30|3358.74|3350.04|3358.93|3350.23|3359.59|3350.89|3358.59|3349.89|19
1629712900000|2021-08-23 10:01:40|3359.15|3350.45|3360.08|3351.38|3360.35|3351.65|3359.15|3350.45|26
1629712910000|2021-08-23 10:01:50|3360.27|3351.57|3360.23|3351.53|3360.46|3351.76|3359.69|3350.99|29
1629712920000|2021-08-23 10:02:00|3360.24|3351.54|3359.88|3351.18|3360.24|3351.54|3359.38|3350.68|34
1629712930000|2021-08-23 10:02:10|3360.17|3351.47|3360.47|3351.77|3361.26|3352.56|3359.98|3351.28|28
1629712940000|2021-08-23 10:02:20|3360.4|3351.7|3360.44|3351.74|3361.21|3352.51|3360.15|3351.45|35
1629712950000|2021-08-23 10:02:30|3360.42|3351.72|3360.56|3351.86|3361.2|3352.5|3360.42|3351.72|21
1629712960000|2021-08-23 10:02:40|3360.58|3351.88|3361.82|3353.12|3361.83|3353.13|3360.56|3351.86|18
1629712970000|2021-08-23 10:02:50|3360.8|3352.1|3361.21|3352.51|3361.77|3353.07|3360.33|3351.63|17
1629712980000|2021-08-23 10:03:00|3361.22|3352.52|3361.37|3352.67|3361.69|3352.99|3361.2|3352.5|21
1629712990000|2021-08-23 10:03:10|3361.38|3352.68|3361.17|3352.47|3361.72|3353.02|3361.15|3352.45|15
1629713000000|2021-08-23 10:03:20|3361.01|3352.31|3363.06|3354.36|3363.06|3354.36|3361.01|3352.31|27
1629713010000|2021-08-23 10:03:30|3363.12|3354.42|3364.19|3355.49|3364.27|3355.57|3363.12|3354.42|26
1629713020000|2021-08-23 10:03:40|3364.18|3355.48|3364.04|3355.34|3364.33|3355.63|3364.04|3355.34|12
1629713030000|2021-08-23 10:03:50|3364.01|3355.31|3364.06|3355.36|3364.38|3355.68|3363.77|3355.07|20
1629713040000|2021-08-23 10:04:00|3364.36|3355.66|3364.38|3355.68|3364.58|3355.88|3364.23|3355.53|23
1629713050000|2021-08-23 10:04:10|3364.4|3355.7|3364.32|3355.62|3364.45|3355.75|3364.3|3355.6|22
1629713060000|2021-08-23 10:04:20|3364.31|3355.61|3364.37|3355.67|3364.39|3355.69|3364.08|3355.38|29
1629713070000|2021-08-23 10:04:30|3364.68|3355.98|3366.46|3357.76|3366.46|3357.76|3364.49|3355.79|30
1629713080000|2021-08-23 10:04:40|3366.03|3357.33|3365.75|3357.05|3366.03|3357.33|3365.02|3356.32|27
1629713090000|2021-08-23 10:04:50|3365.79|3357.09|3365.31|3356.61|3366.15|3357.45|3364.84|3356.14|26
1629713100000|2021-08-23 10:05:00|3365.04|3356.34|3366.77|3358.07|3366.89|3358.19|3365.04|3356.34|27
1629713110000|2021-08-23 10:05:10|3366.78|3358.08|3367.04|3358.34|3367.23|3358.53|3366.77|3358.07|18
1629713120000|2021-08-23 10:05:20|3367.07|3358.37|3367.06|3358.36|3367.08|3358.38|3367.02|3358.32|13
1629713130000|2021-08-23 10:05:30|3367.08|3358.38|3367.77|3359.07|3367.77|3359.07|3365.24|3356.54|24
1629713140000|2021-08-23 10:05:40|3368.15|3359.45|3368.28|3359.58|3369.32|3360.62|3367.51|3358.81|35
1629713150000|2021-08-23 10:05:50|3368.17|3359.47|3368.42|3359.72|3368.54|3359.84|3367.31|3358.61|33
1629713160000|2021-08-23 10:06:00|3368.38|3359.68|3368.3|3359.6|3368.42|3359.72|3367.65|3358.95|34
1629713170000|2021-08-23 10:06:10|3368.15|3359.45|3368.53|3359.83|3369.02|3360.32|3368.03|3359.33|37
1629713180000|2021-08-23 10:06:20|3368.84|3360.14|3366.86|3358.16|3368.92|3360.22|3366.86|3358.16|38
1629713190000|2021-08-23 10:06:30|3366.8|3358.1|3365.58|3356.88|3366.8|3358.1|3365.26|3356.56|37
1629713200000|2021-08-23 10:06:40|3364.99|3356.29|3367.2|3358.5|3367.61|3358.91|3364.99|3356.29|39
1629713210000|2021-08-23 10:06:50|3367.25|3358.55|3364.62|3355.92|3367.35|3358.65|3364.62|3355.92|36
1629713220000|2021-08-23 10:07:00|3364.63|3355.93|3363.46|3354.76|3364.63|3355.93|3363.46|3354.76|31
1629713230000|2021-08-23 10:07:10|3363.47|3354.77|3360.54|3351.84|3363.47|3354.77|3360.43|3351.73|32
1629713240000|2021-08-23 10:07:20|3360.61|3351.91|3361.68|3352.98|3361.94|3353.24|3360.54|3351.84|28
1629713250000|2021-08-23 10:07:30|3361.84|3353.14|3362.74|3354.04|3363.23|3354.53|3361.48|3352.78|34
1629713260000|2021-08-23 10:07:40|3362.72|3354.02|3362.34|3353.64|3362.95|3354.25|3361.2|3352.5|33
1629713270000|2021-08-23 10:07:50|3362.43|3353.73|3361.99|3353.29|3362.64|3353.94|3361.43|3352.73|37
1629713280000|2021-08-23 10:08:00|3361.9|3353.2|3359.78|3351.08|3361.9|3353.2|3359.78|3351.08|39
1629713290000|2021-08-23 10:08:10|3359.44|3350.74|3357.8|3349.1|3359.8|3351.1|3357.72|3349.02|38
1629713300000|2021-08-23 10:08:20|3357.62|3348.92|3351.56|3342.86|3357.79|3349.09|3351.45|3342.75|37
1629713310000|2021-08-23 10:08:30|3351.4|3342.7|3350.72|3342.02|3352.56|3343.86|3350.72|3342.02|40
1629713320000|2021-08-23 10:08:40|3350.54|3341.84|3350.06|3341.36|3350.77|3342.07|3349.88|3341.18|39
1629713330000|2021-08-23 10:08:50|3349.97|3341.27|3349.21|3340.51|3350.17|3341.47|3348.99|3340.29|37
1629713340000|2021-08-23 10:09:00|3349.24|3340.54|3345.89|3337.19|3349.24|3340.54|3345.89|3337.19|40
1629713350000|2021-08-23 10:09:10|3345.53|3336.83|3342.36|3333.66|3345.53|3336.83|3342.08|3333.38|38
1629713360000|2021-08-23 10:09:20|3342.88|3334.18|3338.91|3330.21|3343.09|3334.39|3338.91|3330.21|39
1629713370000|2021-08-23 10:09:30|3338.93|3330.23|3341.86|3333.16|3341.86|3333.16|3338.47|3329.77|40
1629713380000|2021-08-23 10:09:40|3341.54|3332.84|3341.49|3332.79|3342.45|3333.75|3341.14|3332.44|37
1629713390000|2021-08-23 10:09:50|3341.35|3332.65|3339.09|3330.39|3341.35|3332.65|3337.55|3328.85|39
1629713400000|2021-08-23 10:10:00|3338.82|3330.12|3341.45|3332.75|3341.54|3332.84|3338.55|3329.85|39
1629713410000|2021-08-23 10:10:10|3341.49|3332.79|3341.6|3332.9|3341.77|3333.07|3341.35|3332.65|23
1629713420000|2021-08-23 10:10:20|3342.11|3333.41|3339.44|3330.74|3342.16|3333.46|3339.4|3330.7|31
1629713430000|2021-08-23 10:10:30|3339.39|3330.69|3341.57|3332.87|3341.88|3333.18|3339.21|3330.51|37
1629713440000|2021-08-23 10:10:40|3341.39|3332.69|3342.36|3333.66|3342.61|3333.91|3341.18|3332.48|30
1629713450000|2021-08-23 10:10:50|3342.26|3333.56|3340.28|3331.58|3343.05|3334.35|3340.28|3331.58|35
1629713460000|2021-08-23 10:11:00|3340.11|3331.41|3335.84|3327.14|3340.72|3332.02|3335.7|3327|38
1629713470000|2021-08-23 10:11:10|3335.78|3327.08|3333.25|3324.55|3335.83|3327.13|3330.97|3322.27|35
1629713480000|2021-08-23 10:11:20|3333.47|3324.77|3334.54|3325.84|3335.85|3327.15|3333.47|3324.77|38
1629713490000|2021-08-23 10:11:30|3334.45|3325.75|3334.68|3325.98|3335.09|3326.39|3332.22|3323.52|36
1629713500000|2021-08-23 10:11:40|3334.53|3325.83|3334.74|3326.04|3334.74|3326.04|3332.38|3323.68|38
1629713510000|2021-08-23 10:11:50|3334.96|3326.26|3335.71|3327.01|3335.99|3327.29|3333.63|3324.93|35
1629713520000|2021-08-23 10:12:00|3335.75|3327.05|3334.35|3325.65|3336.76|3328.06|3334.35|3325.65|40
1629713530000|2021-08-23 10:12:10|3334.21|3325.51|3331.84|3323.14|3334.23|3325.53|3331.3|3322.6|38
1629713540000|2021-08-23 10:12:20|3331.67|3322.97|3334.56|3325.86|3334.86|3326.16|3331.67|3322.97|39
1629713550000|2021-08-23 10:12:30|3334.63|3325.93|3335.34|3326.64|3335.34|3326.64|3334.45|3325.75|30
1629713560000|2021-08-23 10:12:40|3335.28|3326.58|3337.53|3328.83|3338.36|3329.66|3335.28|3326.58|39
1629713570000|2021-08-23 10:12:50|3337.52|3328.82|3338.06|3329.36|3338.64|3329.94|3337.29|3328.59|39
1629713580000|2021-08-23 10:13:00|3338.07|3329.37|3339.26|3330.56|3339.69|3330.99|3338.07|3329.37|29
1629713590000|2021-08-23 10:13:10|3339.25|3330.55|3342.4|3333.7|3342.46|3333.76|3338.81|3330.11|31
1629713600000|2021-08-23 10:13:20|3342.36|3333.66|3342.51|3333.81|3343.09|3334.39|3341.25|3332.55|34
1629713610000|2021-08-23 10:13:30|3342.35|3333.65|3344.31|3335.61|3344.41|3335.71|3341.61|3332.91|34
1629713620000|2021-08-23 10:13:40|3344.27|3335.57|3342.84|3334.14|3344.39|3335.69|3342.67|3333.97|39
1629713630000|2021-08-23 10:13:50|3342.87|3334.17|3345.03|3336.33|3345.13|3336.43|3342.15|3333.45|39
1629713640000|2021-08-23 10:14:00|3344.75|3336.05|3347.55|3338.85|3347.55|3338.85|3344.26|3335.56|37
1629713650000|2021-08-23 10:14:10|3348.02|3339.32|3347.57|3338.87|3348.7|3340|3347.18|3338.48|37
1629713660000|2021-08-23 10:14:20|3347.86|3339.16|3349.26|3340.56|3350|3341.3|3347.74|3339.04|37
1629713670000|2021-08-23 10:14:30|3349.6|3340.9|3348.86|3340.16|3349.97|3341.27|3348.35|3339.65|25
1629713680000|2021-08-23 10:14:40|3348.84|3340.14|3348.08|3339.38|3348.9|3340.2|3347.9|3339.2|24
1629713690000|2021-08-23 10:14:50|3348.1|3339.4|3346.37|3337.67|3348.71|3340.01|3346.33|3337.63|32
1629713700000|2021-08-23 10:15:00|3346.38|3337.68|3348.61|3339.91|3348.75|3340.05|3344.55|3335.85|35
1629713710000|2021-08-23 10:15:10|3348.52|3339.82|3348.56|3339.86|3349.09|3340.39|3348.16|3339.46|29
1629713720000|2021-08-23 10:15:20|3349.58|3340.88|3349.04|3340.34|3350.29|3341.59|3348.46|3339.76|22
1629713730000|2021-08-23 10:15:30|3348.99|3340.29|3351.14|3342.44|3352.58|3343.88|3348.99|3340.29|39
1629713740000|2021-08-23 10:15:40|3351.15|3342.45|3352.51|3343.81|3353.83|3345.13|3351.15|3342.45|38
1629713750000|2021-08-23 10:15:50|3352.53|3343.83|3352.36|3343.66|3353.56|3344.86|3352.3|3343.6|36
1629713760000|2021-08-23 10:16:00|3352.37|3343.67|3352.59|3343.89|3353.2|3344.5|3352.01|3343.31|39
1629713770000|2021-08-23 10:16:10|3352.65|3343.95|3351.09|3342.39|3353.34|3344.64|3351.09|3342.39|37
1629713780000|2021-08-23 10:16:20|3351.78|3343.08|3351.08|3342.38|3352.08|3343.38|3350.3|3341.6|37
1629713790000|2021-08-23 10:16:30|3351.11|3342.41|3352.61|3343.91|3352.61|3343.91|3350.65|3341.95|23
1629713800000|2021-08-23 10:16:40|3352.6|3343.9|3352.48|3343.78|3352.79|3344.09|3351.8|3343.1|18
1629713810000|2021-08-23 10:16:50|3352.47|3343.77|3353.44|3344.74|3353.63|3344.93|3352.15|3343.45|26
1629713820000|2021-08-23 10:17:00|3353.5|3344.8|3351.07|3342.37|3353.5|3344.8|3351.07|3342.37|35
1629713830000|2021-08-23 10:17:10|3350.99|3342.29|3350.9|3342.2|3351.79|3343.09|3350.9|3342.2|24
1629713840000|2021-08-23 10:17:20|3350.97|3342.27|3351.21|3342.51|3352.08|3343.38|3350.91|3342.21|32
1629713850000|2021-08-23 10:17:30|3351.26|3342.56|3354.63|3345.93|3354.63|3345.93|3350.85|3342.15|34
1629713860000|2021-08-23 10:17:40|3354.87|3346.17|3360.55|3351.85|3360.7|3352|3354.87|3346.17|40
1629713870000|2021-08-23 10:17:50|3360.67|3351.97|3356.02|3347.32|3360.67|3351.97|3355.74|3347.04|38
1629713880000|2021-08-23 10:18:00|3356.03|3347.33|3361.56|3352.86|3361.83|3353.13|3355.98|3347.28|39
1629713890000|2021-08-23 10:18:10|3361.35|3352.65|3359.79|3351.09|3361.35|3352.65|3359.79|3351.09|39
1629713900000|2021-08-23 10:18:20|3360.02|3351.32|3357.94|3349.24|3360.02|3351.32|3357.94|3349.24|37
1629713910000|2021-08-23 10:18:30|3357.89|3349.19|3358.38|3349.68|3358.38|3349.68|3357.2|3348.5|35
1629713920000|2021-08-23 10:18:40|3358.71|3350.01|3354.12|3345.42|3358.92|3350.22|3354.12|3345.42|38
1629713930000|2021-08-23 10:18:50|3354.1|3345.4|3352.89|3344.19|3354.1|3345.4|3352.8|3344.1|38
1629713940000|2021-08-23 10:19:00|3352.73|3344.03|3349.54|3340.84|3352.73|3344.03|3349.54|3340.84|38
1629713950000|2021-08-23 10:19:10|3349.63|3340.93|3347.54|3338.84|3349.63|3340.93|3347.54|3338.84|39
1629713960000|2021-08-23 10:19:20|3347.53|3338.83|3346.4|3337.7|3348.14|3339.44|3346.4|3337.7|38
1629713970000|2021-08-23 10:19:30|3346.47|3337.77|3346.14|3337.44|3346.66|3337.96|3345.96|3337.26|28
1629713980000|2021-08-23 10:19:40|3346.04|3337.34|3347.66|3338.96|3347.67|3338.97|3345.88|3337.18|31
1629713990000|2021-08-23 10:19:50|3347.65|3338.95|3347.54|3338.84|3348.15|3339.45|3347.45|3338.75|31
1629714000000|2021-08-23 10:20:00|3347.53|3338.83|3347.24|3338.54|3349.43|3340.73|3347.24|3338.54|35
1629714010000|2021-08-23 10:20:10|3347.26|3338.56|3345.24|3336.54|3347.31|3338.61|3345.22|3336.52|31
1629714020000|2021-08-23 10:20:20|3345.17|3336.47|3343.17|3334.47|3345.17|3336.47|3342.69|3333.99|36
1629714030000|2021-08-23 10:20:30|3343.26|3334.56|3341.8|3333.1|3343.26|3334.56|3341.8|3333.1|38
1629714040000|2021-08-23 10:20:40|3341.82|3333.12|3339.38|3330.68|3341.82|3333.12|3338.88|3330.18|38
1629714050000|2021-08-23 10:20:50|3339.4|3330.7|3338.74|3330.04|3340.03|3331.33|3338.74|3330.04|38
1629714060000|2021-08-23 10:21:00|3338.76|3330.06|3339.19|3330.49|3339.75|3331.05|3338.12|3329.42|38
1629714070000|2021-08-23 10:21:10|3339.23|3330.53|3334.91|3326.21|3339.23|3330.53|3334.91|3326.21|33
1629714080000|2021-08-23 10:21:20|3334.69|3325.99|3334.16|3325.46|3334.77|3326.07|3332.52|3323.82|38
1629714090000|2021-08-23 10:21:30|3334.2|3325.5|3336.76|3328.06|3338.4|3329.7|3334.2|3325.5|38
1629714100000|2021-08-23 10:21:40|3336.68|3327.98|3336.74|3328.04|3337.16|3328.46|3335.85|3327.15|32
1629714110000|2021-08-23 10:21:50|3336.77|3328.07|3336.99|3328.29|3337.14|3328.44|3335.67|3326.97|39
1629714120000|2021-08-23 10:22:00|3336.94|3328.24|3335.18|3326.48|3338.49|3329.79|3335.18|3326.48|38
1629714130000|2021-08-23 10:22:10|3335.14|3326.44|3336.2|3327.5|3336.59|3327.89|3335.14|3326.44|38
1629714140000|2021-08-23 10:22:20|3335.9|3327.2|3338.3|3329.6|3338.34|3329.64|3335.72|3327.02|37
1629714150000|2021-08-23 10:22:30|3338.29|3329.59|3338.19|3329.49|3338.79|3330.09|3338.14|3329.44|30
1629714160000|2021-08-23 10:22:40|3338.2|3329.5|3337.25|3328.55|3338.71|3330.01|3336.95|3328.25|34
1629714170000|2021-08-23 10:22:50|3337.32|3328.62|3336.73|3328.03|3337.79|3329.09|3336.5|3327.8|32
1629714180000|2021-08-23 10:23:00|3336.36|3327.66|3338.51|3329.81|3338.92|3330.22|3336.18|3327.48|38
1629714190000|2021-08-23 10:23:10|3338.42|3329.72|3340.95|3332.25|3340.99|3332.29|3338.42|3329.72|32
1629714200000|2021-08-23 10:23:20|3341.69|3332.99|3339.95|3331.25|3342.77|3334.07|3339.95|3331.25|36
1629714210000|2021-08-23 10:23:30|3339.81|3331.11|3338.04|3329.34|3340.12|3331.42|3338.04|3329.34|36
1629714220000|2021-08-23 10:23:40|3338.09|3329.39|3339.55|3330.85|3340.09|3331.39|3338.09|3329.39|37
1629714230000|2021-08-23 10:23:50|3339.53|3330.83|3340.29|3331.59|3340.29|3331.59|3339.53|3330.83|32
1629714240000|2021-08-23 10:24:00|3340.31|3331.61|3339.63|3330.93|3340.31|3331.61|3337.48|3328.78|36
1629714250000|2021-08-23 10:24:10|3339.79|3331.09|3339.62|3330.92|3340.65|3331.95|3339.12|3330.42|37
1629714260000|2021-08-23 10:24:20|3339.81|3331.11|3341.06|3332.36|3341.06|3332.36|3339.81|3331.11|31
1629714270000|2021-08-23 10:24:30|3341.02|3332.32|3340.76|3332.06|3341.06|3332.36|3340.75|3332.05|22
1629714280000|2021-08-23 10:24:40|3340.77|3332.07|3340.85|3332.15|3340.96|3332.26|3340.54|3331.84|36
1629714290000|2021-08-23 10:24:50|3340.81|3332.11|3342.86|3334.16|3342.86|3334.16|3340.81|3332.11|34
1629714300000|2021-08-23 10:25:00|3343.29|3334.59|3343.52|3334.82|3344.27|3335.57|3342.72|3334.02|37
1629714310000|2021-08-23 10:25:10|3343.48|3334.78|3342.54|3333.84|3343.65|3334.95|3342.2|3333.5|40
1629714320000|2021-08-23 10:25:20|3342.56|3333.86|3342.08|3333.38|3342.97|3334.27|3341.96|3333.26|39
1629714330000|2021-08-23 10:25:30|3342.06|3333.36|3342.32|3333.62|3342.39|3333.69|3341.94|3333.24|35
1629714340000|2021-08-23 10:25:40|3342.57|3333.87|3343.52|3334.82|3344.29|3335.59|3342.28|3333.58|35
1629714350000|2021-08-23 10:25:50|3343.37|3334.67|3343.45|3334.75|3343.7|3335|3343.23|3334.53|37
1629714360000|2021-08-23 10:26:00|3343.39|3334.69|3343|3334.3|3343.6|3334.9|3342.82|3334.12|34
1629714370000|2021-08-23 10:26:10|3343.1|3334.4|3343.08|3334.38|3343.34|3334.64|3342.82|3334.12|37
1629714380000|2021-08-23 10:26:20|3343.19|3334.49|3343.25|3334.55|3343.6|3334.9|3343.02|3334.32|31
1629714390000|2021-08-23 10:26:30|3343.2|3334.5|3343.34|3334.64|3343.67|3334.97|3343.13|3334.43|33
1629714400000|2021-08-23 10:26:40|3343.28|3334.58|3343.37|3334.67|3344.01|3335.31|3343.14|3334.44|33
1629714410000|2021-08-23 10:26:50|3343.4|3334.7|3342.86|3334.16|3344.05|3335.35|3342.83|3334.13|30
1629714420000|2021-08-23 10:27:00|3342.78|3334.08|3344.46|3335.76|3344.46|3335.76|3342.61|3333.91|31
1629714430000|2021-08-23 10:27:10|3343.37|3334.67|3343.02|3334.32|3344.46|3335.76|3343.02|3334.32|32
1629714440000|2021-08-23 10:27:20|3343.04|3334.34|3343.3|3334.6|3344.24|3335.54|3342.7|3334|37
1629714450000|2021-08-23 10:27:30|3343.32|3334.62|3343.14|3334.44|3343.96|3335.26|3343.14|3334.44|37
1629714460000|2021-08-23 10:27:40|3343.16|3334.46|3342.93|3334.23|3343.26|3334.56|3342.84|3334.14|37
1629714470000|2021-08-23 10:27:50|3343.25|3334.55|3343.25|3334.55|3343.53|3334.83|3342.96|3334.26|38
1629714480000|2021-08-23 10:28:00|3343.27|3334.57|3343.15|3334.45|3343.62|3334.92|3343.15|3334.45|26
1629714490000|2021-08-23 10:28:10|3343.09|3334.39|3343.55|3334.85|3343.69|3334.99|3342.9|3334.2|33
1629714500000|2021-08-23 10:28:20|3343.56|3334.86|3342.52|3333.82|3343.75|3335.05|3342.52|3333.82|35
1629714510000|2021-08-23 10:28:30|3342.6|3333.9|3343.38|3334.68|3343.47|3334.77|3342.4|3333.7|39
1629714520000|2021-08-23 10:28:40|3343.39|3334.69|3343.2|3334.5|3343.69|3334.99|3343.01|3334.31|35
1629714530000|2021-08-23 10:28:50|3343.13|3334.43|3343.69|3334.99|3344.03|3335.33|3343.08|3334.38|35
1629714540000|2021-08-23 10:29:00|3344.16|3335.46|3343.81|3335.11|3344.36|3335.66|3343.62|3334.92|31
1629714550000|2021-08-23 10:29:10|3343.84|3335.14|3346|3337.3|3346.21|3337.51|3343.62|3334.92|37
1629714560000|2021-08-23 10:29:20|3346.07|3337.37|3346.33|3337.63|3346.44|3337.74|3345.77|3337.07|29
1629714570000|2021-08-23 10:29:30|3346.32|3337.62|3346.27|3337.57|3346.62|3337.92|3345.63|3336.93|30
1629714580000|2021-08-23 10:29:40|3346.3|3337.6|3347.02|3338.32|3347.02|3338.32|3345.74|3337.04|29
1629714590000|2021-08-23 10:29:50|3346.43|3337.73|3346.26|3337.56|3346.59|3337.89|3345.51|3336.81|32
1629714600000|2021-08-23 10:30:00|3346.23|3337.53|3346.45|3337.75|3346.63|3337.93|3346.05|3337.35|29
1629714610000|2021-08-23 10:30:10|3346.63|3337.93|3347.52|3338.82|3348.18|3339.48|3346.45|3337.75|38
1629714620000|2021-08-23 10:30:20|3347.54|3338.84|3347.8|3339.1|3348.18|3339.48|3347.34|3338.64|35
1629714630000|2021-08-23 10:30:30|3347.72|3339.02|3348.13|3339.43|3348.13|3339.43|3347.69|3338.99|12
1629714640000|2021-08-23 10:30:40|3348.14|3339.44|3348.39|3339.69|3348.53|3339.83|3348.14|3339.44|14
1629714650000|2021-08-23 10:30:50|3348.4|3339.7|3348.42|3339.72|3348.56|3339.86|3348.4|3339.7|8
1629714660000|2021-08-23 10:31:00|3348.43|3339.73|3347.06|3338.36|3348.56|3339.86|3346.85|3338.15|26
1629714670000|2021-08-23 10:31:10|3347.05|3338.35|3347.07|3338.37|3347.12|3338.42|3346.89|3338.19|23
1629714680000|2021-08-23 10:31:20|3347.03|3338.33|3346.35|3337.65|3347.03|3338.33|3346.35|3337.65|26
1629714690000|2021-08-23 10:31:30|3345.87|3337.17|3343.57|3334.87|3345.87|3337.17|3342.72|3334.02|39
1629714700000|2021-08-23 10:31:40|3343.62|3334.92|3343.14|3334.44|3344.41|3335.71|3343.14|3334.44|38
1629714710000|2021-08-23 10:31:50|3342.98|3334.28|3343.54|3334.84|3343.6|3334.9|3342.91|3334.21|33
1629714720000|2021-08-23 10:32:00|3343.49|3334.79|3343.49|3334.79|3344.18|3335.48|3343.47|3334.77|38
1629714730000|2021-08-23 10:32:10|3343.45|3334.75|3344.09|3335.39|3344.42|3335.72|3343.03|3334.33|38
1629714740000|2021-08-23 10:32:20|3344.11|3335.41|3343.38|3334.68|3344.29|3335.59|3343.2|3334.5|38
1629714750000|2021-08-23 10:32:30|3343.36|3334.66|3342.47|3333.77|3343.41|3334.71|3342.45|3333.75|34
1629714760000|2021-08-23 10:32:40|3342.49|3333.79|3342.17|3333.47|3343.52|3334.82|3342.17|3333.47|35
1629714770000|2021-08-23 10:32:50|3341.92|3333.22|3342.2|3333.5|3342.2|3333.5|3341.67|3332.97|35
1629714780000|2021-08-23 10:33:00|3342.27|3333.57|3342.15|3333.45|3342.45|3333.75|3341.87|3333.17|38
1629714790000|2021-08-23 10:33:10|3342.19|3333.49|3341.98|3333.28|3342.21|3333.51|3341.81|3333.11|35
1629714800000|2021-08-23 10:33:20|3342.07|3333.37|3342.82|3334.12|3342.94|3334.24|3341.88|3333.18|34
1629714810000|2021-08-23 10:33:30|3342.76|3334.06|3339.99|3331.29|3342.76|3334.06|3339.99|3331.29|36
1629714820000|2021-08-23 10:33:40|3340.03|3331.33|3337.72|3329.02|3340.08|3331.38|3337.72|3329.02|39
1629714830000|2021-08-23 10:33:50|3337.58|3328.88|3335.43|3326.73|3337.58|3328.88|3335.32|3326.62|39
1629714840000|2021-08-23 10:34:00|3335.13|3326.43|3335.91|3327.21|3336.99|3328.29|3334.49|3325.79|39
1629714850000|2021-08-23 10:34:10|3335.85|3327.15|3337.59|3328.89|3337.85|3329.15|3335.85|3327.15|39
1629714860000|2021-08-23 10:34:20|3337.55|3328.85|3336.56|3327.86|3337.55|3328.85|3335.53|3326.83|33
1629714870000|2021-08-23 10:34:30|3336.57|3327.87|3336.17|3327.47|3336.95|3328.25|3335.29|3326.59|37
1629714880000|2021-08-23 10:34:40|3335.98|3327.28|3336.18|3327.48|3336.47|3327.77|3335.08|3326.38|40
1629714890000|2021-08-23 10:34:50|3336.13|3327.43|3336.15|3327.45|3336.64|3327.94|3335.57|3326.87|35
1629714900000|2021-08-23 10:35:00|3336.17|3327.47|3337.51|3328.81|3337.55|3328.85|3336.02|3327.32|32
1629714910000|2021-08-23 10:35:10|3337.49|3328.79|3339.06|3330.36|3339.68|3330.98|3337.34|3328.64|38
1629714920000|2021-08-23 10:35:20|3338.87|3330.17|3337.26|3328.56|3338.87|3330.17|3337.15|3328.45|39
1629714930000|2021-08-23 10:35:30|3337.34|3328.64|3335.87|3327.17|3337.62|3328.92|3335.69|3326.99|38
1629714940000|2021-08-23 10:35:40|3336.09|3327.39|3332.85|3324.15|3336.3|3327.6|3332.85|3324.15|37
1629714950000|2021-08-23 10:35:50|3332.8|3324.1|3332.72|3324.02|3332.9|3324.2|3332.22|3323.52|38
1629714960000|2021-08-23 10:36:00|3333.16|3324.46|3332.57|3323.87|3333.64|3324.94|3332.22|3323.52|40
1629714970000|2021-08-23 10:36:10|3332.56|3323.86|3333.8|3325.1|3334.6|3325.9|3332.56|3323.86|38
1629714980000|2021-08-23 10:36:20|3333.72|3325.02|3332.3|3323.6|3334|3325.3|3332.3|3323.6|37
1629714990000|2021-08-23 10:36:30|3332.23|3323.53|3333.2|3324.5|3333.29|3324.59|3332|3323.3|35
1629715000000|2021-08-23 10:36:40|3333.19|3324.49|3334.45|3325.75|3334.69|3325.99|3333.1|3324.4|31
1629715010000|2021-08-23 10:36:50|3334.36|3325.66|3335.19|3326.49|3335.25|3326.55|3334.3|3325.6|24
1629715020000|2021-08-23 10:37:00|3335.26|3326.56|3335.36|3326.66|3335.42|3326.72|3334.82|3326.12|24
1629715030000|2021-08-23 10:37:10|3335.24|3326.54|3334.19|3325.49|3335.63|3326.93|3334.19|3325.49|33
1629715040000|2021-08-23 10:37:20|3333.87|3325.17|3333.26|3324.56|3334.03|3325.33|3333.17|3324.47|31
1629715050000|2021-08-23 10:37:30|3333.3|3324.6|3333.32|3324.62|3333.52|3324.82|3333.12|3324.42|34
1629715060000|2021-08-23 10:37:40|3333.44|3324.74|3332.35|3323.65|3333.44|3324.74|3332.35|3323.65|33
1629715070000|2021-08-23 10:37:50|3332.37|3323.67|3332.38|3323.68|3332.6|3323.9|3332.26|3323.56|36
1629715080000|2021-08-23 10:38:00|3332.34|3323.64|3332.99|3324.29|3333.57|3324.87|3332.28|3323.58|36
1629715090000|2021-08-23 10:38:10|3332.96|3324.26|3332.74|3324.04|3333.15|3324.45|3332.48|3323.78|32
1629715100000|2021-08-23 10:38:20|3332.72|3324.02|3332.84|3324.14|3332.91|3324.21|3332.7|3324|29
1629715110000|2021-08-23 10:38:30|3332.78|3324.08|3332.94|3324.24|3333|3324.3|3331.71|3323.01|35
1629715120000|2021-08-23 10:38:40|3332.9|3324.2|3334.01|3325.31|3334.79|3326.09|3332.87|3324.17|38
1629715130000|2021-08-23 10:38:50|3333.66|3324.96|3333.07|3324.37|3333.66|3324.96|3332.68|3323.98|35
1629715140000|2021-08-23 10:39:00|3333.02|3324.32|3332.9|3324.2|3333.13|3324.43|3332.65|3323.95|38
1629715150000|2021-08-23 10:39:10|3333|3324.3|3332.89|3324.19|3333.34|3324.64|3332.66|3323.96|27
1629715160000|2021-08-23 10:39:20|3332.86|3324.16|3332.06|3323.36|3333.25|3324.55|3332.06|3323.36|35
1629715170000|2021-08-23 10:39:30|3332.25|3323.55|3330.64|3321.94|3332.25|3323.55|3329.73|3321.03|37
1629715180000|2021-08-23 10:39:40|3330.81|3322.11|3330.36|3321.66|3331.87|3323.17|3330.36|3321.66|39
1629715190000|2021-08-23 10:39:50|3330.23|3321.53|3330.5|3321.8|3330.66|3321.96|3330.23|3321.53|22
1629715200000|2021-08-23 10:40:00|3330.48|3321.78|3330.39|3321.69|3331.33|3322.63|3330.2|3321.5|32
1629715210000|2021-08-23 10:40:10|3330.45|3321.75|3330.13|3321.43|3330.93|3322.23|3329.94|3321.24|27
1629715220000|2021-08-23 10:40:20|3330.21|3321.51|3330.29|3321.59|3330.42|3321.72|3330.2|3321.5|30
1629715230000|2021-08-23 10:40:30|3330.37|3321.67|3330.42|3321.72|3330.5|3321.8|3330.3|3321.6|33
1629715240000|2021-08-23 10:40:40|3330.43|3321.73|3329.6|3320.9|3330.43|3321.73|3329.36|3320.66|27
1629715250000|2021-08-23 10:40:50|3329.99|3321.29|3328.88|3320.18|3329.99|3321.29|3328.8|3320.1|34
1629715260000|2021-08-23 10:41:00|3328.92|3320.22|3327.03|3318.33|3329.13|3320.43|3324.98|3316.28|37
1629715270000|2021-08-23 10:41:10|3326.94|3318.24|3329.56|3320.86|3330.29|3321.59|3326.94|3318.24|37
1629715280000|2021-08-23 10:41:20|3329.81|3321.11|3329.81|3321.11|3330.18|3321.48|3329.58|3320.88|36
1629715290000|2021-08-23 10:41:30|3329.82|3321.12|3326.41|3317.71|3329.82|3321.12|3326.14|3317.44|38
1629715300000|2021-08-23 10:41:40|3326.2|3317.5|3325.41|3316.71|3326.37|3317.67|3325.29|3316.59|37
1629715310000|2021-08-23 10:41:50|3325.57|3316.87|3325.59|3316.89|3326.68|3317.98|3325.28|3316.58|38
1629715320000|2021-08-23 10:42:00|3325.31|3316.61|3325.42|3316.72|3325.94|3317.24|3325.31|3316.61|38
1629715330000|2021-08-23 10:42:10|3325.23|3316.53|3325.65|3316.95|3325.67|3316.97|3324.25|3315.55|37
1629715340000|2021-08-23 10:42:20|3325.79|3317.09|3325.72|3317.02|3326.59|3317.89|3325.54|3316.84|36
1629715350000|2021-08-23 10:42:30|3325.86|3317.16|3324.94|3316.24|3325.89|3317.19|3324.75|3316.05|35
1629715360000|2021-08-23 10:42:40|3325|3316.3|3324.49|3315.79|3325.89|3317.19|3324.31|3315.61|40
1629715370000|2021-08-23 10:42:50|3324.35|3315.65|3324.44|3315.74|3324.81|3316.11|3324.33|3315.63|30
1629715380000|2021-08-23 10:43:00|3324.6|3315.9|3324.66|3315.96|3325.52|3316.82|3324.31|3315.61|38
1629715390000|2021-08-23 10:43:10|3324.78|3316.08|3324.14|3315.44|3325.06|3316.36|3324.02|3315.32|31
1629715400000|2021-08-23 10:43:20|3324.12|3315.42|3325.11|3316.41|3325.53|3316.83|3324.12|3315.42|36
1629715410000|2021-08-23 10:43:30|3324.95|3316.25|3326.3|3317.6|3326.43|3317.73|3324.72|3316.02|36
1629715420000|2021-08-23 10:43:40|3327.02|3318.32|3327.9|3319.2|3328.12|3319.42|3327.02|3318.32|30
1629715430000|2021-08-23 10:43:50|3327.43|3318.73|3325.81|3317.11|3327.45|3318.75|3325.43|3316.73|36
1629715440000|2021-08-23 10:44:00|3325.84|3317.14|3325.57|3316.87|3325.92|3317.22|3325.52|3316.82|29
1629715450000|2021-08-23 10:44:10|3325.46|3316.76|3327.47|3318.77|3327.53|3318.83|3325.46|3316.76|38
1629715460000|2021-08-23 10:44:20|3327.48|3318.78|3328.68|3319.98|3328.68|3319.98|3327.23|3318.53|39
1629715470000|2021-08-23 10:44:30|3328.67|3319.97|3330.29|3321.59|3330.77|3322.07|3328.67|3319.97|40
1629715480000|2021-08-23 10:44:40|3330.39|3321.69|3331.3|3322.6|3331.66|3322.96|3330.26|3321.56|37
1629715490000|2021-08-23 10:44:50|3331.21|3322.51|3330.5|3321.8|3331.21|3322.51|3329.44|3320.74|38
1629715500000|2021-08-23 10:45:00|3330.2|3321.5|3330.84|3322.14|3330.92|3322.22|3329.68|3320.98|34
1629715510000|2021-08-23 10:45:10|3330.82|3322.12|3330.86|3322.16|3331.3|3322.6|3330.74|3322.04|28
1629715520000|2021-08-23 10:45:20|3330.84|3322.14|3326.77|3318.07|3330.84|3322.14|3326.77|3318.07|28
1629715530000|2021-08-23 10:45:30|3326.69|3317.99|3326.9|3318.2|3327.48|3318.78|3326.46|3317.76|36
1629715540000|2021-08-23 10:45:40|3326.91|3318.21|3326.67|3317.97|3326.93|3318.23|3326.64|3317.94|26
1629715550000|2021-08-23 10:45:50|3326.68|3317.98|3326.81|3318.11|3326.93|3318.23|3326.45|3317.75|24
1629715560000|2021-08-23 10:46:00|3326.94|3318.24|3326.57|3317.87|3327.14|3318.44|3326.3|3317.6|29
1629715570000|2021-08-23 10:46:10|3326.61|3317.91|3330.34|3321.64|3330.35|3321.65|3326.45|3317.75|39
1629715580000|2021-08-23 10:46:20|3330.45|3321.75|3329.95|3321.25|3331.1|3322.4|3329.95|3321.25|39
1629715590000|2021-08-23 10:46:30|3329.81|3321.11|3331.37|3322.67|3331.88|3323.18|3329.68|3320.98|39
1629715600000|2021-08-23 10:46:40|3331.47|3322.77|3331.54|3322.84|3332.71|3324.01|3331.01|3322.31|36
1629715610000|2021-08-23 10:46:50|3331.56|3322.86|3331.43|3322.73|3333.11|3324.41|3331.27|3322.57|33
1629715620000|2021-08-23 10:47:00|3331.57|3322.87|3332.11|3323.41|3332.44|3323.74|3330.9|3322.2|38
1629715630000|2021-08-23 10:47:10|3332.48|3323.78|3333.23|3324.53|3333.59|3324.89|3331.76|3323.06|31
1629715640000|2021-08-23 10:47:20|3333.41|3324.71|3331.45|3322.75|3333.54|3324.84|3330.74|3322.04|36
1629715650000|2021-08-23 10:47:30|3331.61|3322.91|3331.99|3323.29|3332.73|3324.03|3331.53|3322.83|39
1629715660000|2021-08-23 10:47:40|3332.08|3323.38|3331.1|3322.4|3332.08|3323.38|3331.08|3322.38|36
1629715670000|2021-08-23 10:47:50|3331.14|3322.44|3332.61|3323.91|3332.77|3324.07|3331.1|3322.4|19
1629715680000|2021-08-23 10:48:00|3332.59|3323.89|3332.23|3323.53|3332.82|3324.12|3332.23|3323.53|21
1629715690000|2021-08-23 10:48:10|3332.03|3323.33|3332.69|3323.99|3333.21|3324.51|3331.85|3323.15|27
1629715700000|2021-08-23 10:48:20|3332.63|3323.93|3332.98|3324.28|3333.11|3324.41|3332.63|3323.93|5
1629715710000|2021-08-23 10:48:30|3332.63|3323.93|3332.65|3323.95|3332.98|3324.28|3332.63|3323.93|3
1629715720000|2021-08-23 10:48:40|3332.95|3324.25|3332.44|3323.74|3332.95|3324.25|3332.19|3323.49|15
1629715730000|2021-08-23 10:48:50|3332.51|3323.81|3332.38|3323.68|3332.85|3324.15|3331.85|3323.15|36
1629715740000|2021-08-23 10:49:00|3332.19|3323.49|3332.35|3323.65|3332.6|3323.9|3331.98|3323.28|34
1629715750000|2021-08-23 10:49:10|3332.17|3323.47|3333.13|3324.43|3333.28|3324.58|3332.17|3323.47|37
1629715760000|2021-08-23 10:49:20|3333.58|3324.88|3334.5|3325.8|3334.99|3326.29|3333.57|3324.87|38
1629715770000|2021-08-23 10:49:30|3334.57|3325.87|3335.37|3326.67|3335.37|3326.67|3333.07|3324.37|38
1629715780000|2021-08-23 10:49:40|3334.97|3326.27|3334.78|3326.08|3334.98|3326.28|3333.49|3324.79|38
1629715790000|2021-08-23 10:49:50|3334.85|3326.15|3332.83|3324.13|3334.96|3326.26|3332.83|3324.13|27
1629715800000|2021-08-23 10:50:00|3332.93|3324.23|3334.16|3325.46|3334.46|3325.76|3332.81|3324.11|20
1629715810000|2021-08-23 10:50:10|3334.17|3325.47|3333.28|3324.58|3334.17|3325.47|3333.22|3324.52|11
1629715820000|2021-08-23 10:50:20|3333.3|3324.6|3334.82|3326.12|3334.82|3326.12|3333.3|3324.6|7
1629715830000|2021-08-23 10:50:30|3333.86|3325.16|3333.6|3324.9|3334.56|3325.86|3332.9|3324.2|18
1629715840000|2021-08-23 10:50:40|3333.64|3324.94|3332.98|3324.28|3333.64|3324.94|3332.91|3324.21|20
1629715850000|2021-08-23 10:50:50|3333.13|3324.43|3333.49|3324.79|3334.32|3325.62|3333.13|3324.43|19
1629715860000|2021-08-23 10:51:00|3333.23|3324.53|3334.21|3325.51|3335.38|3326.68|3333.12|3324.42|24
1629715870000|2021-08-23 10:51:10|3332.92|3324.22|3334.33|3325.63|3334.33|3325.63|3332.92|3324.22|17
1629715880000|2021-08-23 10:51:20|3334.32|3325.62|3332.54|3323.84|3334.54|3325.84|3332.54|3323.84|34
1629715890000|2021-08-23 10:51:30|3333.01|3324.31|3332.8|3324.1|3333.45|3324.75|3331.62|3322.92|38
1629715900000|2021-08-23 10:51:40|3332.91|3324.21|3333.02|3324.32|3334.35|3325.65|3332.63|3323.93|21
1629715910000|2021-08-23 10:51:50|3333.16|3324.46|3333.61|3324.91|3333.74|3325.04|3333.06|3324.36|22
1629715920000|2021-08-23 10:52:00|3333.6|3324.9|3335.26|3326.56|3335.26|3326.56|3333.05|3324.35|27
1629715930000|2021-08-23 10:52:10|3335.06|3326.36|3335.76|3327.06|3337.5|3328.8|3335.06|3326.36|22
1629715940000|2021-08-23 10:52:20|3335.87|3327.17|3336.42|3327.72|3337.21|3328.51|3335.76|3327.06|28
1629715950000|2021-08-23 10:52:30|3336.4|3327.7|3335.92|3327.22|3336.51|3327.81|3335.3|3326.6|28
1629715960000|2021-08-23 10:52:40|3335.72|3327.02|3336.16|3327.46|3337.57|3328.87|3335.24|3326.54|36
1629715970000|2021-08-23 10:52:50|3336.11|3327.41|3335.67|3326.97|3336.93|3328.23|3335.38|3326.68|33
1629715980000|2021-08-23 10:53:00|3335.8|3327.1|3336.49|3327.79|3338.03|3329.33|3335.8|3327.1|38
1629715990000|2021-08-23 10:53:10|3336.95|3328.25|3336.68|3327.98|3337.77|3329.07|3335.22|3326.52|39
1629716000000|2021-08-23 10:53:20|3336.74|3328.04|3336.39|3327.69|3336.94|3328.24|3335.77|3327.07|33
1629716010000|2021-08-23 10:53:30|3336.46|3327.76|3336.72|3328.02|3336.72|3328.02|3335.95|3327.25|22
1629716020000|2021-08-23 10:53:40|3336.68|3327.98|3335.41|3326.71|3336.68|3327.98|3335.28|3326.58|33
1629716030000|2021-08-23 10:53:50|3335.42|3326.72|3334.31|3325.61|3335.47|3326.77|3334.31|3325.61|33
1629716040000|2021-08-23 10:54:00|3334.01|3325.31|3333.25|3324.55|3334.55|3325.85|3332.73|3324.03|25
1629716050000|2021-08-23 10:54:10|3333.31|3324.61|3334.97|3326.27|3335.62|3326.92|3333.08|3324.38|40
1629716060000|2021-08-23 10:54:20|3335.21|3326.51|3333.41|3324.71|3335.21|3326.51|3333.19|3324.49|37
1629716070000|2021-08-23 10:54:30|3333.42|3324.72|3332.98|3324.28|3334.05|3325.35|3332.77|3324.07|30
1629716080000|2021-08-23 10:54:40|3333|3324.3|3333.38|3324.68|3333.38|3324.68|3332.36|3323.66|31
1629716090000|2021-08-23 10:54:50|3332.82|3324.12|3333.18|3324.48|3334.32|3325.62|3332.82|3324.12|33
1629716100000|2021-08-23 10:55:00|3332.81|3324.11|3332.95|3324.25|3333.63|3324.93|3332.68|3323.98|35
1629716110000|2021-08-23 10:55:10|3332.61|3323.91|3336.35|3327.65|3336.35|3327.65|3332.44|3323.74|31
1629716120000|2021-08-23 10:55:20|3335.37|3326.67|3333.46|3324.76|3335.37|3326.67|3333.25|3324.55|31
1629716130000|2021-08-23 10:55:30|3333.45|3324.75|3335.22|3326.52|3335.22|3326.52|3333.15|3324.45|39
1629716140000|2021-08-23 10:55:40|3334.82|3326.12|3334.2|3325.5|3334.82|3326.12|3332.91|3324.21|36
1629716150000|2021-08-23 10:55:50|3334.48|3325.78|3333.44|3324.74|3334.48|3325.78|3333.17|3324.47|38
1629716160000|2021-08-23 10:56:00|3333.49|3324.79|3333.31|3324.61|3333.95|3325.25|3333.29|3324.59|29
1629716170000|2021-08-23 10:56:10|3333.47|3324.77|3333.37|3324.67|3334.55|3325.85|3333.26|3324.56|33
1629716180000|2021-08-23 10:56:20|3333.4|3324.7|3333.6|3324.9|3334.39|3325.69|3333.4|3324.7|36
1629716190000|2021-08-23 10:56:30|3333.7|3325|3334.72|3326.02|3334.72|3326.02|3333.28|3324.58|23
1629716200000|2021-08-23 10:56:40|3335.15|3326.45|3335.54|3326.84|3336.23|3327.53|3334.72|3326.02|30
1629716210000|2021-08-23 10:56:50|3335.44|3326.74|3335.33|3326.63|3335.74|3327.04|3334.34|3325.64|39
1629716220000|2021-08-23 10:57:00|3335.45|3326.75|3335.06|3326.36|3335.52|3326.82|3333.97|3325.27|38
1629716230000|2021-08-23 10:57:10|3335.11|3326.41|3334.07|3325.37|3335.11|3326.41|3333.94|3325.24|37
1629716240000|2021-08-23 10:57:20|3334.54|3325.84|3335.13|3326.43|3335.46|3326.76|3333.9|3325.2|37
1629716250000|2021-08-23 10:57:30|3335.18|3326.48|3335.44|3326.74|3335.78|3327.08|3335.02|3326.32|39
1629716260000|2021-08-23 10:57:40|3335.48|3326.78|3335.5|3326.8|3336.33|3327.63|3335.04|3326.34|35
1629716270000|2021-08-23 10:57:50|3335.4|3326.7|3335.32|3326.62|3336.03|3327.33|3334.93|3326.23|32
1629716280000|2021-08-23 10:58:00|3335.16|3326.46|3336.31|3327.61|3336.36|3327.66|3335.06|3326.36|28
1629716290000|2021-08-23 10:58:10|3336.11|3327.41|3337.1|3328.4|3337.16|3328.46|3336.11|3327.41|22
1629716300000|2021-08-23 10:58:20|3336.98|3328.28|3336.36|3327.66|3337.13|3328.43|3335.99|3327.29|30
1629716310000|2021-08-23 10:58:30|3336.32|3327.62|3336.2|3327.5|3336.56|3327.86|3336.2|3327.5|31
1629716320000|2021-08-23 10:58:40|3336.01|3327.31|3336.09|3327.39|3336.76|3328.06|3335.63|3326.93|31
1629716330000|2021-08-23 10:58:50|3336.02|3327.32|3336.85|3328.15|3336.9|3328.2|3336.02|3327.32|22
1629716340000|2021-08-23 10:59:00|3336.74|3328.04|3337.81|3329.11|3337.95|3329.25|3336.39|3327.69|23
1629716350000|2021-08-23 10:59:10|3337.75|3329.05|3336|3327.3|3337.94|3329.24|3335.99|3327.29|28
1629716360000|2021-08-23 10:59:20|3336.04|3327.34|3336.56|3327.86|3337.18|3328.48|3335.7|3327|40
1629716370000|2021-08-23 10:59:30|3336.54|3327.84|3336.64|3327.94|3336.92|3328.22|3335.92|3327.22|32
1629716380000|2021-08-23 10:59:40|3336.59|3327.89|3336.19|3327.49|3337.66|3328.96|3336.14|3327.44|35
1629716390000|2021-08-23 10:59:50|3336.17|3327.47|3336.68|3327.98|3337.45|3328.75|3336.12|3327.42|29
1629716400000|2021-08-23 11:00:00|3336.66|3327.96|3336.71|3328.01|3337.15|3328.45|3335.88|3327.18|23
1629716410000|2021-08-23 11:00:10|3336.69|3327.99|3337.54|3328.84|3337.63|3328.93|3336.18|3327.48|26
1629716420000|2021-08-23 11:00:20|3337.16|3328.46|3336.2|3327.5|3337.55|3328.85|3336.2|3327.5|23
1629716430000|2021-08-23 11:00:30|3336.3|3327.6|3337.9|3329.2|3338.02|3329.32|3336.2|3327.5|23
1629716440000|2021-08-23 11:00:40|3337.67|3328.97|3338.1|3329.4|3338.86|3330.16|3337.33|3328.63|27
1629716450000|2021-08-23 11:00:50|3338.11|3329.41|3339.69|3330.99|3339.88|3331.18|3337.77|3329.07|30
1629716460000|2021-08-23 11:01:00|3339.71|3331.01|3339.72|3331.02|3340|3331.3|3339.68|3330.98|33
1629716470000|2021-08-23 11:01:10|3339.66|3330.96|3339.66|3330.96|3339.85|3331.15|3339.49|3330.79|25
1629716480000|2021-08-23 11:01:20|3339.67|3330.97|3339.8|3331.1|3339.81|3331.11|3339.5|3330.8|21
1629716490000|2021-08-23 11:01:30|3339.75|3331.05|3339.85|3331.15|3339.89|3331.19|3339.51|3330.81|20
1629716500000|2021-08-23 11:01:40|3339.86|3331.16|3341.03|3332.33|3341.1|3332.4|3339.64|3330.94|33
1629716510000|2021-08-23 11:01:50|3341.02|3332.32|3341.81|3333.11|3341.98|3333.28|3340.3|3331.6|39
1629716520000|2021-08-23 11:02:00|3341.91|3333.21|3341.07|3332.37|3342.29|3333.59|3340.73|3332.03|35
1629716530000|2021-08-23 11:02:10|3341.1|3332.4|3340.91|3332.21|3341.83|3333.13|3340.9|3332.2|25
1629716540000|2021-08-23 11:02:20|3341.01|3332.31|3340.97|3332.27|3341.04|3332.34|3340.59|3331.89|30
1629716550000|2021-08-23 11:02:30|3340.98|3332.28|3341.55|3332.85|3341.98|3333.28|3340.89|3332.19|26
1629716560000|2021-08-23 11:02:40|3341.57|3332.87|3341.6|3332.9|3341.6|3332.9|3341.53|3332.83|9
1629716570000|2021-08-23 11:02:50|3341.58|3332.88|3341.45|3332.75|3341.58|3332.88|3341.45|3332.75|7
1629716580000|2021-08-23 11:03:00|3341.49|3332.79|3342.42|3333.72|3342.48|3333.78|3341.49|3332.79|14
1629716590000|2021-08-23 11:03:10|3342.4|3333.7|3341.67|3332.97|3342.48|3333.78|3341.48|3332.78|33
1629716600000|2021-08-23 11:03:20|3341.62|3332.92|3341.79|3333.09|3342.24|3333.54|3341.59|3332.89|36
1629716610000|2021-08-23 11:03:30|3341.9|3333.2|3342.11|3333.41|3342.3|3333.6|3341.9|3333.2|38
1629716620000|2021-08-23 11:03:40|3342.22|3333.52|3341.92|3333.22|3342.23|3333.53|3341.9|3333.2|34
1629716630000|2021-08-23 11:03:50|3342.03|3333.33|3340.81|3332.11|3342.3|3333.6|3340.81|3332.11|31
1629716640000|2021-08-23 11:04:00|3340.63|3331.93|3342.26|3333.56|3342.33|3333.63|3340.63|3331.93|21
1629716650000|2021-08-23 11:04:10|3342.25|3333.55|3341.9|3333.2|3342.25|3333.55|3341.7|3333|21
1629716660000|2021-08-23 11:04:20|3341.95|3333.25|3341.09|3332.39|3342.14|3333.44|3341.09|3332.39|24
1629716670000|2021-08-23 11:04:30|3341.3|3332.6|3342.04|3333.34|3342.24|3333.54|3341.09|3332.39|36
1629716680000|2021-08-23 11:04:40|3342|3333.3|3341.22|3332.52|3342|3333.3|3341.06|3332.36|35
1629716690000|2021-08-23 11:04:50|3341.25|3332.55|3341.21|3332.51|3342.15|3333.45|3341.21|3332.51|35
1629716700000|2021-08-23 11:05:00|3341.24|3332.54|3342.17|3333.47|3342.17|3333.47|3341.24|3332.54|23
1629716710000|2021-08-23 11:05:10|3342.15|3333.45|3341.9|3333.2|3342.15|3333.45|3341.84|3333.14|9
1629716720000|2021-08-23 11:05:20|3341.98|3333.28|3342.06|3333.36|3342.08|3333.38|3341.9|3333.2|19
1629716730000|2021-08-23 11:05:30|3342.04|3333.34|3342.16|3333.46|3342.16|3333.46|3342.02|3333.32|5
1629716740000|2021-08-23 11:05:40|3342.18|3333.48|3342.18|3333.48|3342.18|3333.48|3342.18|3333.48|1
1629716750000|2021-08-23 11:05:50|3342.13|3333.43|3342.21|3333.51|3342.21|3333.51|3341.66|3332.96|31
1629716760000|2021-08-23 11:06:00|3341.88|3333.18|3342.47|3333.77|3342.7|3334|3341.88|3333.18|29
1629716770000|2021-08-23 11:06:10|3343.16|3334.46|3343.69|3334.99|3344.16|3335.46|3342.33|3333.63|33
1629716780000|2021-08-23 11:06:20|3343.82|3335.12|3342.77|3334.07|3343.95|3335.25|3342.68|3333.98|17
1629716790000|2021-08-23 11:06:30|3342.72|3334.02|3342.79|3334.09|3343.12|3334.42|3342.7|3334|28
1629716800000|2021-08-23 11:06:40|3342.76|3334.06|3340.83|3332.13|3342.76|3334.06|3340.56|3331.86|36
1629716810000|2021-08-23 11:06:50|3340.77|3332.07|3337.55|3328.85|3340.77|3332.07|3337.49|3328.79|36
1629716820000|2021-08-23 11:07:00|3337.74|3329.04|3338.63|3329.93|3339.03|3330.33|3337.63|3328.93|35
1629716830000|2021-08-23 11:07:10|3338.7|3330|3338.16|3329.46|3338.77|3330.07|3337.75|3329.05|34
1629716840000|2021-08-23 11:07:20|3338.25|3329.55|3338.16|3329.46|3338.71|3330.01|3337.73|3329.03|34
1629716850000|2021-08-23 11:07:30|3337.83|3329.13|3338.34|3329.64|3338.53|3329.83|3337.67|3328.97|33
1629716860000|2021-08-23 11:07:40|3338.5|3329.8|3339.23|3330.53|3339.63|3330.93|3338.4|3329.7|32
1629716870000|2021-08-23 11:07:50|3339.33|3330.63|3339.95|3331.25|3339.95|3331.25|3338.9|3330.2|22
1629716880000|2021-08-23 11:08:00|3339.91|3331.21|3339.43|3330.73|3340.75|3332.05|3339.01|3330.31|36
1629716890000|2021-08-23 11:08:10|3339.39|3330.69|3339.24|3330.54|3339.39|3330.69|3339.19|3330.49|23
1629716900000|2021-08-23 11:08:20|3339.29|3330.59|3338.91|3330.21|3339.46|3330.76|3338.91|3330.21|14
1629716910000|2021-08-23 11:08:30|3338.75|3330.05|3339.55|3330.85|3339.86|3331.16|3338.49|3329.79|33
1629716920000|2021-08-23 11:08:40|3339.56|3330.86|3338.21|3329.51|3339.56|3330.86|3338.21|3329.51|31
1629716930000|2021-08-23 11:08:50|3338.3|3329.6|3338.31|3329.61|3338.65|3329.95|3337.9|3329.2|28
1629716940000|2021-08-23 11:09:00|3338.38|3329.68|3337.63|3328.93|3339.39|3330.69|3337.63|3328.93|37
1629716950000|2021-08-23 11:09:10|3337.62|3328.92|3337.53|3328.83|3337.91|3329.21|3337.4|3328.7|38
1629716960000|2021-08-23 11:09:20|3337.49|3328.79|3337.42|3328.72|3337.8|3329.1|3337.06|3328.36|33
1629716970000|2021-08-23 11:09:30|3337.01|3328.31|3336.28|3327.58|3337.01|3328.31|3336.1|3327.4|37
1629716980000|2021-08-23 11:09:40|3336.12|3327.42|3335.39|3326.69|3336.33|3327.63|3335.24|3326.54|25
1629716990000|2021-08-23 11:09:50|3335.27|3326.57|3334.51|3325.81|3335.36|3326.66|3334.35|3325.65|32
1629717000000|2021-08-23 11:10:00|3334.37|3325.67|3334.95|3326.25|3335.36|3326.66|3334.32|3325.62|38
1629717010000|2021-08-23 11:10:10|3334.83|3326.13|3334.74|3326.04|3334.83|3326.13|3333.95|3325.25|36
1629717020000|2021-08-23 11:10:20|3334.59|3325.89|3334.06|3325.36|3334.59|3325.89|3333.92|3325.22|32
1629717030000|2021-08-23 11:10:30|3334.07|3325.37|3333.5|3324.8|3334.37|3325.67|3333.3|3324.6|35
1629717040000|2021-08-23 11:10:40|3333.51|3324.81|3334.56|3325.86|3335.31|3326.61|3333.45|3324.75|37
1629717050000|2021-08-23 11:10:50|3334.66|3325.96|3334.39|3325.69|3334.83|3326.13|3334.25|3325.55|35
1629717060000|2021-08-23 11:11:00|3334.36|3325.66|3333.99|3325.29|3334.36|3325.66|3333.5|3324.8|37
1629717070000|2021-08-23 11:11:10|3334|3325.3|3334.24|3325.54|3334.79|3326.09|3334|3325.3|39
1629717080000|2021-08-23 11:11:20|3334.28|3325.58|3334.63|3325.93|3334.8|3326.1|3333.93|3325.23|36
1629717090000|2021-08-23 11:11:30|3334.45|3325.75|3334.76|3326.06|3335.51|3326.81|3334.18|3325.48|37
1629717100000|2021-08-23 11:11:40|3334.77|3326.07|3334.23|3325.53|3334.99|3326.29|3334.13|3325.43|37
1629717110000|2021-08-23 11:11:50|3334.82|3326.12|3334.42|3325.72|3334.91|3326.21|3334.18|3325.48|34
1629717120000|2021-08-23 11:12:00|3334.44|3325.74|3334.85|3326.15|3335.03|3326.33|3334.21|3325.51|36
1629717130000|2021-08-23 11:12:10|3334.84|3326.14|3335.48|3326.78|3335.51|3326.81|3334.53|3325.83|34
1629717140000|2021-08-23 11:12:20|3335.5|3326.8|3335.05|3326.35|3335.5|3326.8|3334.48|3325.78|32
1629717150000|2021-08-23 11:12:30|3334.52|3325.82|3333.11|3324.41|3335.05|3326.35|3333.11|3324.41|34
1629717160000|2021-08-23 11:12:40|3333.46|3324.76|3333.01|3324.31|3333.5|3324.8|3333|3324.3|35
1629717170000|2021-08-23 11:12:50|3333.05|3324.35|3330.28|3321.58|3333.1|3324.4|3330.28|3321.58|39
1629717180000|2021-08-23 11:13:00|3330.18|3321.48|3329.22|3320.52|3330.19|3321.49|3329.19|3320.49|38
1629717190000|2021-08-23 11:13:10|3329.43|3320.73|3329.46|3320.76|3329.91|3321.21|3328.07|3319.37|38
1629717200000|2021-08-23 11:13:20|3329.53|3320.83|3330.48|3321.78|3330.66|3321.96|3329.51|3320.81|38
1629717210000|2021-08-23 11:13:30|3330.46|3321.76|3329.81|3321.11|3330.46|3321.76|3329.66|3320.96|35
1629717220000|2021-08-23 11:13:40|3329.89|3321.19|3330.92|3322.22|3331.43|3322.73|3329.81|3321.11|35
1629717230000|2021-08-23 11:13:50|3331.08|3322.38|3331.4|3322.7|3331.57|3322.87|3330.77|3322.07|37
1629717240000|2021-08-23 11:14:00|3331.45|3322.75|3330.95|3322.25|3332.12|3323.42|3330.7|3322|37
1629717250000|2021-08-23 11:14:10|3330.96|3322.26|3330.12|3321.42|3330.96|3322.26|3330|3321.3|34
1629717260000|2021-08-23 11:14:20|3330.6|3321.9|3330.08|3321.38|3330.61|3321.91|3330.04|3321.34|33
1629717270000|2021-08-23 11:14:30|3330.19|3321.49|3330.98|3322.28|3331.19|3322.49|3330.06|3321.36|36
1629717280000|2021-08-23 11:14:40|3331.53|3322.83|3331.03|3322.33|3331.76|3323.06|3330.26|3321.56|35
1629717290000|2021-08-23 11:14:50|3330.42|3321.72|3330.54|3321.84|3330.86|3322.16|3329.86|3321.16|37
1629717300000|2021-08-23 11:15:00|3331.04|3322.34|3331.2|3322.5|3331.85|3323.15|3330.81|3322.11|34
1629717310000|2021-08-23 11:15:10|3330.95|3322.25|3332.54|3323.84|3333.25|3324.55|3330.95|3322.25|40
1629717320000|2021-08-23 11:15:20|3332.67|3323.97|3332.56|3323.86|3333.53|3324.83|3332.3|3323.6|33
1629717330000|2021-08-23 11:15:30|3332.63|3323.93|3332.78|3324.08|3333.18|3324.48|3332.58|3323.88|29
1629717340000|2021-08-23 11:15:40|3332.84|3324.14|3332.59|3323.89|3333.7|3325|3332.52|3323.82|35
1629717350000|2021-08-23 11:15:50|3332.94|3324.24|3332.92|3324.22|3333.53|3324.83|3332.58|3323.88|32
1629717360000|2021-08-23 11:16:00|3333.04|3324.34|3334|3325.3|3334.34|3325.64|3332.89|3324.19|28
1629717370000|2021-08-23 11:16:10|3333.76|3325.06|3333.7|3325|3333.79|3325.09|3333.05|3324.35|23
1629717380000|2021-08-23 11:16:20|3333.37|3324.67|3331.35|3322.65|3333.45|3324.75|3331.35|3322.65|33
1629717390000|2021-08-23 11:16:30|3331.38|3322.68|3331|3322.3|3332.11|3323.41|3331|3322.3|37
1629717400000|2021-08-23 11:16:40|3330.92|3322.22|3329.53|3320.83|3331.55|3322.85|3329.49|3320.79|37
1629717410000|2021-08-23 11:16:50|3329.6|3320.9|3329.51|3320.81|3329.97|3321.27|3329.51|3320.81|34
1629717420000|2021-08-23 11:17:00|3329.52|3320.82|3329.94|3321.24|3329.94|3321.24|3329.16|3320.46|37
1629717430000|2021-08-23 11:17:10|3329.87|3321.17|3329.93|3321.23|3330.01|3321.31|3329.14|3320.44|35
1629717440000|2021-08-23 11:17:20|3329.51|3320.81|3329.75|3321.05|3329.9|3321.2|3329.47|3320.77|35
1629717450000|2021-08-23 11:17:30|3329.78|3321.08|3331.41|3322.71|3332.29|3323.59|3329.67|3320.97|37
1629717460000|2021-08-23 11:17:40|3332.12|3323.42|3331.18|3322.48|3332.15|3323.45|3331.08|3322.38|36
1629717470000|2021-08-23 11:17:50|3331.2|3322.5|3332.24|3323.54|3332.59|3323.89|3329.96|3321.26|37
1629717480000|2021-08-23 11:18:00|3331.83|3323.13|3334.05|3325.35|3334.05|3325.35|3331.83|3323.13|32
1629717490000|2021-08-23 11:18:10|3333.17|3324.47|3334.07|3325.37|3334.2|3325.5|3332.75|3324.05|18
1629717500000|2021-08-23 11:18:20|3333.34|3324.64|3333.79|3325.09|3334.6|3325.9|3332.87|3324.17|28
1629717510000|2021-08-23 11:18:30|3333.55|3324.85|3333.62|3324.92|3334.29|3325.59|3332.48|3323.78|31
1629717520000|2021-08-23 11:18:40|3333.57|3324.87|3334.44|3325.74|3334.44|3325.74|3333.18|3324.48|33
1629717530000|2021-08-23 11:18:50|3334.51|3325.81|3334.66|3325.96|3334.66|3325.96|3333.93|3325.23|25
1629717540000|2021-08-23 11:19:00|3334.76|3326.06|3334.76|3326.06|3335.29|3326.59|3334.74|3326.04|26
1629717550000|2021-08-23 11:19:10|3334.77|3326.07|3334.36|3325.66|3335|3326.3|3334.36|3325.66|19
1629717560000|2021-08-23 11:19:20|3334.33|3325.63|3333.72|3325.02|3334.54|3325.84|3333.72|3325.02|16
1629717570000|2021-08-23 11:19:30|3333.92|3325.22|3334.83|3326.13|3334.97|3326.27|3333.92|3325.22|21
1629717580000|2021-08-23 11:19:40|3335.03|3326.33|3335.27|3326.57|3335.27|3326.57|3334.66|3325.96|32
1629717590000|2021-08-23 11:19:50|3335.39|3326.69|3336.05|3327.35|3336.14|3327.44|3334.88|3326.18|30
1629717600000|2021-08-23 11:20:00|3336.25|3327.55|3338.21|3329.51|3338.21|3329.51|3335.91|3327.21|37
1629717610000|2021-08-23 11:20:10|3338.48|3329.78|3339.26|3330.56|3339.26|3330.56|3338.21|3329.51|28
1629717620000|2021-08-23 11:20:20|3338.67|3329.97|3338.2|3329.5|3338.91|3330.21|3337.99|3329.29|34
1629717630000|2021-08-23 11:20:30|3338.06|3329.36|3339.28|3330.58|3339.41|3330.71|3338.06|3329.36|32
1629717640000|2021-08-23 11:20:40|3339.3|3330.6|3339.51|3330.81|3339.51|3330.81|3339.3|3330.6|24
1629717650000|2021-08-23 11:20:50|3339.5|3330.8|3338.7|3330|3339.56|3330.86|3338.7|3330|22
1629717660000|2021-08-23 11:21:00|3339.2|3330.5|3339.16|3330.46|3339.24|3330.54|3338.32|3329.62|27
1629717670000|2021-08-23 11:21:10|3339|3330.3|3339.16|3330.46|3339.3|3330.6|3339|3330.3|19
1629717680000|2021-08-23 11:21:20|3339.21|3330.51|3338.95|3330.25|3339.45|3330.75|3338.67|3329.97|33
1629717690000|2021-08-23 11:21:30|3339.01|3330.31|3339.02|3330.32|3339.7|3331|3338.95|3330.25|31
1629717700000|2021-08-23 11:21:40|3339.04|3330.34|3339.24|3330.54|3339.83|3331.13|3339.02|3330.32|30
1629717710000|2021-08-23 11:21:50|3339.22|3330.52|3339.17|3330.47|3339.51|3330.81|3339.07|3330.37|18
1629717720000|2021-08-23 11:22:00|3339.24|3330.54|3339.58|3330.88|3339.58|3330.88|3339.17|3330.47|18
1629717730000|2021-08-23 11:22:10|3339.55|3330.85|3339.54|3330.84|3339.58|3330.88|3339.52|3330.82|4
1629717740000|2021-08-23 11:22:20|3339.52|3330.82|3339.64|3330.94|3339.66|3330.96|3339.29|3330.59|19
1629717750000|2021-08-23 11:22:30|3339.63|3330.93|3340.31|3331.61|3340.38|3331.68|3339.24|3330.54|23
1629717760000|2021-08-23 11:22:40|3340.1|3331.4|3340.87|3332.17|3340.95|3332.25|3340.1|3331.4|18
1629717770000|2021-08-23 11:22:50|3341.03|3332.33|3339.9|3331.2|3341.03|3332.33|3339.8|3331.1|35
1629717780000|2021-08-23 11:23:00|3340.16|3331.46|3341.45|3332.75|3341.45|3332.75|3339.93|3331.23|34
1629717790000|2021-08-23 11:23:10|3340.97|3332.27|3340.88|3332.18|3341.46|3332.76|3340.66|3331.96|30
1629717800000|2021-08-23 11:23:20|3340.89|3332.19|3340.67|3331.97|3341.03|3332.33|3340.67|3331.97|27
1629717810000|2021-08-23 11:23:30|3340.71|3332.01|3340.68|3331.98|3340.84|3332.14|3340.52|3331.82|23
1629717820000|2021-08-23 11:23:40|3340.64|3331.94|3340.18|3331.48|3340.72|3332.02|3340.06|3331.36|26
1629717830000|2021-08-23 11:23:50|3340.14|3331.44|3340.45|3331.75|3340.45|3331.75|3340.13|3331.43|21
1629717840000|2021-08-23 11:24:00|3340.44|3331.74|3340.23|3331.53|3340.45|3331.75|3340.2|3331.5|8
1629717850000|2021-08-23 11:24:10|3340.44|3331.74|3339.5|3330.8|3340.45|3331.75|3339.35|3330.65|22
1629717860000|2021-08-23 11:24:20|3339.47|3330.77|3339.6|3330.9|3339.89|3331.19|3339.38|3330.68|29
1629717870000|2021-08-23 11:24:30|3339.59|3330.89|3337.93|3329.23|3339.91|3331.21|3337.93|3329.23|33
1629717880000|2021-08-23 11:24:40|3337.98|3329.28|3337.05|3328.35|3338.12|3329.42|3336.57|3327.87|35
1629717890000|2021-08-23 11:24:50|3336.76|3328.06|3336.51|3327.81|3337.07|3328.37|3336.48|3327.78|35
1629717900000|2021-08-23 11:25:00|3336.47|3327.77|3338.01|3329.31|3338.01|3329.31|3336.47|3327.77|35
1629717910000|2021-08-23 11:25:10|3337.88|3329.18|3339.07|3330.37|3339.64|3330.94|3337.7|3329|36
1629717920000|2021-08-23 11:25:20|3338.93|3330.23|3341.92|3333.22|3342|3333.3|3338.84|3330.14|38
1629717930000|2021-08-23 11:25:30|3342.07|3333.37|3341.74|3333.04|3342.07|3333.37|3340.79|3332.09|37
1629717940000|2021-08-23 11:25:40|3341.83|3333.13|3339.86|3331.16|3341.83|3333.13|3339.86|3331.16|37
1629717950000|2021-08-23 11:25:50|3339.6|3330.9|3339.85|3331.15|3339.85|3331.15|3338.94|3330.24|31
1629717960000|2021-08-23 11:26:00|3339.8|3331.1|3339.39|3330.69|3339.8|3331.1|3339.31|3330.61|24
1629717970000|2021-08-23 11:26:10|3339.38|3330.68|3338.9|3330.2|3339.38|3330.68|3338.9|3330.2|27
1629717980000|2021-08-23 11:26:20|3338.93|3330.23|3339.95|3331.25|3340.13|3331.43|3338.93|3330.23|23
1629717990000|2021-08-23 11:26:30|3339.96|3331.26|3340.5|3331.8|3340.5|3331.8|3339.57|3330.87|18
1629718000000|2021-08-23 11:26:40|3340.54|3331.84|3340.97|3332.27|3340.97|3332.27|3340.48|3331.78|26
1629718010000|2021-08-23 11:26:50|3340.6|3331.9|3341.01|3332.31|3341.11|3332.41|3340.6|3331.9|28
1629718020000|2021-08-23 11:27:00|3341.04|3332.34|3338.72|3330.02|3341.05|3332.35|3338.72|3330.02|34
1629718030000|2021-08-23 11:27:10|3338.52|3329.82|3338.99|3330.29|3339.24|3330.54|3338.11|3329.41|38
1629718040000|2021-08-23 11:27:20|3339.09|3330.39|3337.92|3329.22|3339.58|3330.88|3337.82|3329.12|37
1629718050000|2021-08-23 11:27:30|3337.98|3329.28|3338.55|3329.85|3338.95|3330.25|3337.89|3329.19|35
1629718060000|2021-08-23 11:27:40|3338.45|3329.75|3338.58|3329.88|3338.98|3330.28|3338.36|3329.66|33
1629718070000|2021-08-23 11:27:50|3338.49|3329.79|3338.66|3329.96|3338.68|3329.98|3338.18|3329.48|35
1629718080000|2021-08-23 11:28:00|3338.32|3329.62|3338.38|3329.68|3338.47|3329.77|3338.22|3329.52|31
1629718090000|2021-08-23 11:28:10|3338.34|3329.64|3338.3|3329.6|3338.76|3330.06|3338.25|3329.55|34
1629718100000|2021-08-23 11:28:20|3338.32|3329.62|3338.46|3329.76|3338.53|3329.83|3338.1|3329.4|22
1629718110000|2021-08-23 11:28:30|3338.45|3329.75|3338.95|3330.25|3339.19|3330.49|3338.33|3329.63|36
1629718120000|2021-08-23 11:28:40|3339|3330.3|3339.48|3330.78|3339.52|3330.82|3338.9|3330.2|35
1629718130000|2021-08-23 11:28:50|3340.11|3331.41|3339.31|3330.61|3340.3|3331.6|3339.27|3330.57|33
1629718140000|2021-08-23 11:29:00|3339.35|3330.65|3339.08|3330.38|3339.37|3330.67|3338.57|3329.87|26
1629718150000|2021-08-23 11:29:10|3339.13|3330.43|3339.34|3330.64|3339.34|3330.64|3339.11|3330.41|21
1629718160000|2021-08-23 11:29:20|3339.35|3330.65|3339.41|3330.71|3339.5|3330.8|3339.28|3330.58|21
1629718170000|2021-08-23 11:29:30|3339.42|3330.72|3340.3|3331.6|3340.3|3331.6|3339.3|3330.6|9
1629718180000|2021-08-23 11:29:40|3340.14|3331.44|3339.74|3331.04|3340.33|3331.63|3339.65|3330.95|9
1629718190000|2021-08-23 11:29:50|3339.85|3331.15|3340.53|3331.83|3340.63|3331.93|3339.46|3330.76|22
1629718200000|2021-08-23 11:30:00|3340.44|3331.74|3340.79|3332.09|3341.37|3332.67|3340.2|3331.5|34
1629718210000|2021-08-23 11:30:10|3340.67|3331.97|3342.36|3333.66|3342.36|3333.66|3340.67|3331.97|29
1629718220000|2021-08-23 11:30:20|3342.35|3333.65|3342.68|3333.98|3342.68|3333.98|3342.18|3333.48|23
1629718230000|2021-08-23 11:30:30|3342.74|3334.04|3342.84|3334.14|3343.09|3334.39|3342.71|3334.01|19
1629718240000|2021-08-23 11:30:40|3342.79|3334.09|3343.26|3334.56|3343.51|3334.81|3342.63|3333.93|30
1629718250000|2021-08-23 11:30:50|3343.27|3334.57|3343.42|3334.72|3343.49|3334.79|3343.23|3334.53|23
1629718260000|2021-08-23 11:31:00|3343.38|3334.68|3343.36|3334.66|3343.45|3334.75|3343.34|3334.64|20
1629718270000|2021-08-23 11:31:10|3343.4|3334.7|3343.84|3335.14|3343.96|3335.26|3343.36|3334.66|34
1629718280000|2021-08-23 11:31:20|3343.46|3334.76|3343.48|3334.78|3343.58|3334.88|3343.37|3334.67|26
1629718290000|2021-08-23 11:31:30|3343.5|3334.8|3343.53|3334.83|3343.53|3334.83|3343.34|3334.64|13
1629718300000|2021-08-23 11:31:40|3343.59|3334.89|3343.32|3334.62|3343.6|3334.9|3343.29|3334.59|15
1629718310000|2021-08-23 11:31:50|3343.36|3334.66|3344.9|3336.2|3344.9|3336.2|3343.36|3334.66|25
1629718320000|2021-08-23 11:32:00|3344.91|3336.21|3344.11|3335.41|3345.04|3336.34|3343.95|3335.25|20
1629718330000|2021-08-23 11:32:10|3343.99|3335.29|3344.72|3336.02|3345.22|3336.52|3343.97|3335.27|29
1629718340000|2021-08-23 11:32:20|3344.83|3336.13|3345.08|3336.38|3345.67|3336.97|3344.65|3335.95|38
1629718350000|2021-08-23 11:32:30|3345.03|3336.33|3344.06|3335.36|3345.54|3336.84|3344.06|3335.36|37
1629718360000|2021-08-23 11:32:40|3343.88|3335.18|3342.45|3333.75|3344.89|3336.19|3342.45|3333.75|37
1629718370000|2021-08-23 11:32:50|3342.51|3333.81|3342.38|3333.68|3342.7|3334|3342.36|3333.66|34
1629718380000|2021-08-23 11:33:00|3342.56|3333.86|3342.28|3333.58|3342.63|3333.93|3341.82|3333.12|38
1629718390000|2021-08-23 11:33:10|3342.12|3333.42|3342.77|3334.07|3343.04|3334.34|3342.12|3333.42|35
1629718400000|2021-08-23 11:33:20|3342.69|3333.99|3342.95|3334.25|3343.81|3335.11|3342.65|3333.95|39
1629718410000|2021-08-23 11:33:30|3342.8|3334.1|3344.83|3336.13|3345.59|3336.89|3342.8|3334.1|34
1629718420000|2021-08-23 11:33:40|3345|3336.3|3346.14|3337.44|3346.14|3337.44|3344.78|3336.08|35
1629718430000|2021-08-23 11:33:50|3345.91|3337.21|3346.24|3337.54|3346.27|3337.57|3345.76|3337.06|26
1629718440000|2021-08-23 11:34:00|3346.44|3337.74|3346.17|3337.47|3346.44|3337.74|3345.84|3337.14|24
1629718450000|2021-08-23 11:34:10|3346.2|3337.5|3346.58|3337.88|3346.73|3338.03|3346.2|3337.5|21
1629718460000|2021-08-23 11:34:20|3346.54|3337.84|3346.8|3338.1|3346.8|3338.1|3346.53|3337.83|23
1629718470000|2021-08-23 11:34:30|3346.64|3337.94|3347.47|3338.77|3347.87|3339.17|3346.64|3337.94|20
1629718480000|2021-08-23 11:34:40|3347.48|3338.78|3348.22|3339.52|3348.22|3339.52|3347.48|3338.78|26
1629718490000|2021-08-23 11:34:50|3347.98|3339.28|3349.42|3340.72|3349.42|3340.72|3347.93|3339.23|15
1629718500000|2021-08-23 11:35:00|3349.41|3340.71|3349.42|3340.72|3349.78|3341.08|3348.91|3340.21|29
1629718510000|2021-08-23 11:35:10|3349.4|3340.7|3349.85|3341.15|3350.04|3341.34|3349.4|3340.7|29
1629718520000|2021-08-23 11:35:20|3349.73|3341.03|3349.78|3341.08|3350.53|3341.83|3349.43|3340.73|32
1629718530000|2021-08-23 11:35:30|3349.69|3340.99|3349.54|3340.84|3350.13|3341.43|3349.14|3340.44|38
1629718540000|2021-08-23 11:35:40|3349.62|3340.92|3347.65|3338.95|3349.8|3341.1|3347.65|3338.95|35
1629718550000|2021-08-23 11:35:50|3347.62|3338.92|3346.85|3338.15|3348.39|3339.69|3346.85|3338.15|37
1629718560000|2021-08-23 11:36:00|3346.86|3338.16|3346.49|3337.79|3346.96|3338.26|3346.25|3337.55|20
1629718570000|2021-08-23 11:36:10|3346.4|3337.7|3346.71|3338.01|3346.71|3338.01|3346.34|3337.64|29
1629718580000|2021-08-23 11:36:20|3346.72|3338.02|3345.89|3337.19|3346.75|3338.05|3345.88|3337.18|20
1629718590000|2021-08-23 11:36:30|3345.96|3337.26|3347.47|3338.77|3347.47|3338.77|3345.96|3337.26|26
1629718600000|2021-08-23 11:36:40|3347.48|3338.78|3347.57|3338.87|3347.6|3338.9|3347.48|3338.78|12
1629718610000|2021-08-23 11:36:50|3347.55|3338.85|3348.47|3339.77|3348.65|3339.95|3347.53|3338.83|26
1629718620000|2021-08-23 11:37:00|3348.5|3339.8|3349.18|3340.48|3349.18|3340.48|3348.39|3339.69|20
1629718630000|2021-08-23 11:37:10|3349.12|3340.42|3348.97|3340.27|3349.34|3340.64|3348.94|3340.24|24
1629718640000|2021-08-23 11:37:20|3348.9|3340.2|3347.8|3339.1|3349|3340.3|3347.8|3339.1|36
1629718650000|2021-08-23 11:37:30|3348.06|3339.36|3348.15|3339.45|3348.72|3340.02|3347.79|3339.09|36
1629718660000|2021-08-23 11:37:40|3348.53|3339.83|3348.49|3339.79|3348.53|3339.83|3347.8|3339.1|29
1629718670000|2021-08-23 11:37:50|3348.23|3339.53|3347.99|3339.29|3348.76|3340.06|3347.86|3339.16|30
1629718680000|2021-08-23 11:38:00|3348.3|3339.6|3347.5|3338.8|3348.3|3339.6|3347.2|3338.5|31
1629718690000|2021-08-23 11:38:10|3347.51|3338.81|3347.44|3338.74|3347.64|3338.94|3347.33|3338.63|31
1629718700000|2021-08-23 11:38:20|3347.55|3338.85|3347.32|3338.62|3347.6|3338.9|3347.24|3338.54|24
1629718710000|2021-08-23 11:38:30|3347.33|3338.63|3347.12|3338.42|3347.49|3338.79|3346.99|3338.29|28
1629718720000|2021-08-23 11:38:40|3347.17|3338.47|3346.77|3338.07|3347.34|3338.64|3346.62|3337.92|27
1629718730000|2021-08-23 11:38:50|3346.78|3338.08|3346.95|3338.25|3347.49|3338.79|3346.78|3338.08|21
1629718740000|2021-08-23 11:39:00|3346.91|3338.21|3347.43|3338.73|3347.43|3338.73|3346.86|3338.16|14
1629718750000|2021-08-23 11:39:10|3347.45|3338.75|3347.46|3338.76|3347.46|3338.76|3347.43|3338.73|4
1629718760000|2021-08-23 11:39:20|3347.45|3338.75|3347.68|3338.98|3348.05|3339.35|3347.45|3338.75|25
1629718770000|2021-08-23 11:39:30|3347.78|3339.08|3347.69|3338.99|3348.49|3339.79|3347.58|3338.88|25
1629718780000|2021-08-23 11:39:40|3347.76|3339.06|3347.67|3338.97|3347.78|3339.08|3347.29|3338.59|35
1629718790000|2021-08-23 11:39:50|3347.55|3338.85|3347.78|3339.08|3348.71|3340.01|3347.22|3338.52|32
1629718800000|2021-08-23 11:40:00|3347.61|3338.91|3347.89|3339.19|3348.83|3340.13|3347.22|3338.52|34
1629718810000|2021-08-23 11:40:10|3347.81|3339.11|3347.56|3338.86|3347.96|3339.26|3346.77|3338.07|38
1629718820000|2021-08-23 11:40:20|3347.54|3338.84|3347.09|3338.39|3348.01|3339.31|3346.94|3338.24|39
1629718830000|2021-08-23 11:40:30|3346.98|3338.28|3347.17|3338.47|3347.34|3338.64|3346.53|3337.83|40
1629718840000|2021-08-23 11:40:40|3347.12|3338.42|3346.76|3338.06|3347.34|3338.64|3346.68|3337.98|36
1629718850000|2021-08-23 11:40:50|3346.7|3338|3346.69|3337.99|3347.91|3339.21|3346.59|3337.89|36
1629718860000|2021-08-23 11:41:00|3346.66|3337.96|3347.28|3338.58|3347.28|3338.58|3346.35|3337.65|35
1629718870000|2021-08-23 11:41:10|3347.26|3338.56|3346.85|3338.15|3347.28|3338.58|3346.53|3337.83|15
1629718880000|2021-08-23 11:41:20|3346.95|3338.25|3346.81|3338.11|3347.19|3338.49|3346.71|3338.01|20
1629718890000|2021-08-23 11:41:30|3346.71|3338.01|3346.87|3338.17|3347.05|3338.35|3346.7|3338|12
1629718900000|2021-08-23 11:41:40|3346.92|3338.22|3346.76|3338.06|3346.92|3338.22|3346.7|3338|10
1629718910000|2021-08-23 11:41:50|3346.7|3338|3346.62|3337.92|3346.8|3338.1|3346.41|3337.71|25
1629718920000|2021-08-23 11:42:00|3346.61|3337.91|3346.03|3337.33|3346.62|3337.92|3346.03|3337.33|18
1629718930000|2021-08-23 11:42:10|3346.04|3337.34|3346.15|3337.45|3346.67|3337.97|3346|3337.3|33
1629718940000|2021-08-23 11:42:20|3346.09|3337.39|3346.16|3337.46|3347|3338.3|3346.09|3337.39|23
1629718950000|2021-08-23 11:42:30|3346.76|3338.06|3346.46|3337.76|3347.03|3338.33|3346.16|3337.46|26
1629718960000|2021-08-23 11:42:40|3346.5|3337.8|3346.39|3337.69|3346.5|3337.8|3346.3|3337.6|15
1629718970000|2021-08-23 11:42:50|3346.37|3337.67|3346.35|3337.65|3346.44|3337.74|3346.22|3337.52|21
1629718980000|2021-08-23 11:43:00|3346.38|3337.68|3346.3|3337.6|3346.38|3337.68|3346.23|3337.53|22
1629718990000|2021-08-23 11:43:10|3346.26|3337.56|3346.2|3337.5|3346.32|3337.62|3346.17|3337.47|22
1629719000000|2021-08-23 11:43:20|3346.15|3337.45|3346.17|3337.47|3346.26|3337.56|3346.05|3337.35|15
1629719010000|2021-08-23 11:43:30|3346.18|3337.48|3347.31|3338.61|3347.35|3338.65|3346.03|3337.33|31
1629719020000|2021-08-23 11:43:40|3346.85|3338.15|3347.13|3338.43|3347.35|3338.65|3346.75|3338.05|26
1629719030000|2021-08-23 11:43:50|3347.19|3338.49|3347.27|3338.57|3347.61|3338.91|3346.97|3338.27|21
1629719040000|2021-08-23 11:44:00|3347.15|3338.45|3347.32|3338.62|3347.56|3338.86|3346.99|3338.29|35
1629719050000|2021-08-23 11:44:10|3347.33|3338.63|3347.5|3338.8|3348.21|3339.51|3347.05|3338.35|25
1629719060000|2021-08-23 11:44:20|3347.49|3338.79|3347.29|3338.59|3347.74|3339.04|3347.2|3338.5|31
1629719070000|2021-08-23 11:44:30|3347.2|3338.5|3347.59|3338.89|3347.77|3339.07|3347.2|3338.5|36
1629719080000|2021-08-23 11:44:40|3347.52|3338.82|3347.53|3338.83|3348.04|3339.34|3347.24|3338.54|31
1629719090000|2021-08-23 11:44:50|3347.5|3338.8|3347.78|3339.08|3348.63|3339.93|3347.3|3338.6|31
1629719100000|2021-08-23 11:45:00|3347.64|3338.94|3347.57|3338.87|3348.3|3339.6|3347.44|3338.74|27
1629719110000|2021-08-23 11:45:10|3347.54|3338.84|3346.58|3337.88|3347.54|3338.84|3346.44|3337.74|19
1629719140000|2021-08-23 11:45:40|3346.82|3338.12|3347.01|3338.31|3347.01|3338.31|3346.82|3338.12|5
1629719150000|2021-08-23 11:45:50|3347|3338.3|3347.33|3338.63|3347.34|3338.64|3346.9|3338.2|12
1629719160000|2021-08-23 11:46:00|3347.38|3338.68|3347.31|3338.61|3347.95|3339.25|3347.31|3338.61|8
1629719170000|2021-08-23 11:46:10|3347.32|3338.62|3348.69|3339.99|3349.01|3340.31|3347.24|3338.54|29
1629719180000|2021-08-23 11:46:20|3348.62|3339.92|3350.66|3341.96|3350.66|3341.96|3348.19|3339.49|34
1629719190000|2021-08-23 11:46:30|3350.68|3341.98|3350.92|3342.22|3350.97|3342.27|3350.66|3341.96|18
1629719200000|2021-08-23 11:46:40|3350.95|3342.25|3351.15|3342.45|3351.15|3342.45|3350.71|3342.01|23
1629719210000|2021-08-23 11:46:50|3351.26|3342.56|3351.53|3342.83|3351.53|3342.83|3351.04|3342.34|18
1629719220000|2021-08-23 11:47:00|3351.58|3342.88|3351.59|3342.89|3351.73|3343.03|3351.36|3342.66|8
1629719230000|2021-08-23 11:47:10|3351.95|3343.25|3352.25|3343.55|3352.38|3343.68|3351.13|3342.43|16
1629719240000|2021-08-23 11:47:20|3352.26|3343.56|3351.89|3343.19|3352.75|3344.05|3351.83|3343.13|35
1629719250000|2021-08-23 11:47:30|3351.88|3343.18|3351.94|3343.24|3352.41|3343.71|3351.88|3343.18|33
1629719260000|2021-08-23 11:47:40|3351.86|3343.16|3351.71|3343.01|3352.18|3343.48|3351.61|3342.91|35
1629719270000|2021-08-23 11:47:50|3351.7|3343|3352.18|3343.48|3352.25|3343.55|3351.67|3342.97|36
1629719280000|2021-08-23 11:48:00|3352.08|3343.38|3351.9|3343.2|3352.68|3343.98|3351.89|3343.19|36
1629719290000|2021-08-23 11:48:10|3351.89|3343.19|3351.99|3343.29|3352.39|3343.69|3351.8|3343.1|34
1629719300000|2021-08-23 11:48:20|3351.98|3343.28|3351.38|3342.68|3352.33|3343.63|3351.31|3342.61|36
1629719310000|2021-08-23 11:48:30|3351.36|3342.66|3350.83|3342.13|3351.5|3342.8|3350.59|3341.89|23
1629719320000|2021-08-23 11:48:40|3350.9|3342.2|3351.25|3342.55|3351.31|3342.61|3350.9|3342.2|24
1629719330000|2021-08-23 11:48:50|3350.98|3342.28|3350.27|3341.57|3350.98|3342.28|3350.27|3341.57|21
1629719340000|2021-08-23 11:49:00|3350.42|3341.72|3351.03|3342.33|3351.13|3342.43|3350.42|3341.72|13
1629719350000|2021-08-23 11:49:10|3351.07|3342.37|3350.81|3342.11|3351.8|3343.1|3350.78|3342.08|22
1629719360000|2021-08-23 11:49:20|3350.85|3342.15|3350.35|3341.65|3350.85|3342.15|3349.87|3341.17|23
1629719370000|2021-08-23 11:49:30|3350.33|3341.63|3350.75|3342.05|3351.25|3342.55|3350.25|3341.55|24
1629719380000|2021-08-23 11:49:40|3350.7|3342|3350.72|3342.02|3350.92|3342.22|3350.61|3341.91|22
1629719390000|2021-08-23 11:49:50|3350.73|3342.03|3350.16|3341.46|3350.78|3342.08|3349.93|3341.23|31
1629719400000|2021-08-23 11:50:00|3350.21|3341.51|3350.2|3341.5|3350.25|3341.55|3350.16|3341.46|5
1629719410000|2021-08-23 11:50:10|3350.21|3341.51|3350.18|3341.48|3350.26|3341.56|3350.18|3341.48|16
1629719420000|2021-08-23 11:50:20|3350.2|3341.5|3350.04|3341.34|3350.25|3341.55|3350.04|3341.34|12
1629719430000|2021-08-23 11:50:30|3350.18|3341.48|3350.03|3341.33|3350.18|3341.48|3350.02|3341.32|11
1629719440000|2021-08-23 11:50:40|3350.13|3341.43|3350.05|3341.35|3350.28|3341.58|3349.9|3341.2|28
1629719450000|2021-08-23 11:50:50|3350.01|3341.31|3349.89|3341.19|3350.01|3341.31|3349.78|3341.08|19
1629719460000|2021-08-23 11:51:00|3349.84|3341.14|3349.36|3340.66|3349.89|3341.19|3349.36|3340.66|23
1629719470000|2021-08-23 11:51:10|3349.43|3340.73|3349.28|3340.58|3349.47|3340.77|3349.28|3340.58|16
1629719480000|2021-08-23 11:51:20|3349.2|3340.5|3350.43|3341.73|3350.43|3341.73|3349.2|3340.5|24
1629719490000|2021-08-23 11:51:30|3350.32|3341.62|3350.97|3342.27|3351.01|3342.31|3350.32|3341.62|24
1629719500000|2021-08-23 11:51:40|3350.99|3342.29|3351.61|3342.91|3351.93|3343.23|3350.99|3342.29|24
1629719510000|2021-08-23 11:51:50|3351.54|3342.84|3351.08|3342.38|3352.27|3343.57|3351.08|3342.38|36
1629719520000|2021-08-23 11:52:00|3351.33|3342.63|3351.21|3342.51|3351.85|3343.15|3350.82|3342.12|38
1629719530000|2021-08-23 11:52:10|3350.94|3342.24|3352.06|3343.36|3352.54|3343.84|3350.94|3342.24|31
1629719540000|2021-08-23 11:52:20|3352.12|3343.42|3350.94|3342.24|3352.41|3343.71|3350.83|3342.13|32
1629719550000|2021-08-23 11:52:30|3351.13|3342.43|3350.64|3341.94|3351.88|3343.18|3350.59|3341.89|34
1629719560000|2021-08-23 11:52:40|3350.73|3342.03|3350.8|3342.1|3351.09|3342.39|3350.7|3342|34
1629719570000|2021-08-23 11:52:50|3351.3|3342.6|3351.03|3342.33|3351.46|3342.76|3350.93|3342.23|20
1629719580000|2021-08-23 11:53:00|3350.88|3342.18|3351.08|3342.38|3351.46|3342.76|3350.86|3342.16|36
1629719590000|2021-08-23 11:53:10|3350.93|3342.23|3350.77|3342.07|3351.4|3342.7|3350.75|3342.05|34
1629719600000|2021-08-23 11:53:20|3350.99|3342.29|3350.84|3342.14|3350.99|3342.29|3350.61|3341.91|33
1629719610000|2021-08-23 11:53:30|3350.72|3342.02|3351.5|3342.8|3352.15|3343.45|3350.62|3341.92|39
1629719620000|2021-08-23 11:53:40|3351.88|3343.18|3352.23|3343.53|3352.25|3343.55|3351.4|3342.7|33
1629719630000|2021-08-23 11:53:50|3352.19|3343.49|3352.17|3343.47|3352.5|3343.8|3351.77|3343.07|27
1629719640000|2021-08-23 11:54:00|3352.27|3343.57|3351.18|3342.48|3352.32|3343.62|3350.84|3342.14|32
1629719650000|2021-08-23 11:54:10|3350.88|3342.18|3351.47|3342.77|3352.19|3343.49|3350.88|3342.18|36
1629719660000|2021-08-23 11:54:20|3351.53|3342.83|3351.92|3343.22|3351.92|3343.22|3351.39|3342.69|36
1629719670000|2021-08-23 11:54:30|3351.78|3343.08|3351.54|3342.84|3351.98|3343.28|3351.01|3342.31|35
1629719680000|2021-08-23 11:54:40|3351.29|3342.59|3351.06|3342.36|3351.88|3343.18|3350.98|3342.28|35
1629719690000|2021-08-23 11:54:50|3351.07|3342.37|3352.13|3343.43|3352.18|3343.48|3351.04|3342.34|25
1629719700000|2021-08-23 11:55:00|3352.14|3343.44|3353.78|3345.08|3353.78|3345.08|3352.1|3343.4|31
1629719710000|2021-08-23 11:55:10|3353.85|3345.15|3353.92|3345.22|3353.96|3345.26|3353.65|3344.95|26
1629719720000|2021-08-23 11:55:20|3353.99|3345.29|3356.42|3347.72|3356.42|3347.72|3353.99|3345.29|21
1629719730000|2021-08-23 11:55:30|3355.93|3347.23|3355.3|3346.6|3356.2|3347.5|3355.27|3346.57|22
1629719740000|2021-08-23 11:55:40|3355.17|3346.47|3355.59|3346.89|3355.69|3346.99|3354.31|3345.61|34
1629719750000|2021-08-23 11:55:50|3355.63|3346.93|3355.38|3346.68|3355.76|3347.06|3355.31|3346.61|34
1629719760000|2021-08-23 11:56:00|3355.02|3346.32|3354.47|3345.77|3355.41|3346.71|3353.93|3345.23|34
1629719770000|2021-08-23 11:56:10|3354.46|3345.76|3352.04|3343.34|3355.04|3346.34|3352.04|3343.34|38
1629719780000|2021-08-23 11:56:20|3352.09|3343.39|3351.84|3343.14|3352.29|3343.59|3351.84|3343.14|37
1629719790000|2021-08-23 11:56:30|3351.85|3343.15|3350.78|3342.08|3351.85|3343.15|3350.78|3342.08|35
1629719800000|2021-08-23 11:56:40|3350.73|3342.03|3351.47|3342.77|3351.82|3343.12|3350.73|3342.03|36
1629719810000|2021-08-23 11:56:50|3351.6|3342.9|3352.13|3343.43|3352.13|3343.43|3351.55|3342.85|32
1629719820000|2021-08-23 11:57:00|3351.94|3343.24|3352.22|3343.52|3352.25|3343.55|3351.94|3343.24|28
1629719830000|2021-08-23 11:57:10|3352.14|3343.44|3352.17|3343.47|3352.42|3343.72|3352.1|3343.4|21
1629719840000|2021-08-23 11:57:20|3352.24|3343.54|3350.85|3342.15|3352.24|3343.54|3350.85|3342.15|25
1629719850000|2021-08-23 11:57:30|3350.86|3342.16|3350.49|3341.79|3350.86|3342.16|3350.04|3341.34|34
1629719860000|2021-08-23 11:57:40|3350.51|3341.81|3350.16|3341.46|3350.7|3342|3350.12|3341.42|37
1629719870000|2021-08-23 11:57:50|3350.13|3341.43|3349.46|3340.76|3350.18|3341.48|3349.46|3340.76|30
1629719880000|2021-08-23 11:58:00|3349.48|3340.78|3349.08|3340.38|3349.66|3340.96|3348.95|3340.25|36
1629719890000|2021-08-23 11:58:10|3348.95|3340.25|3349.94|3341.24|3350.17|3341.47|3348.9|3340.2|36
1629719900000|2021-08-23 11:58:20|3350|3341.3|3349.72|3341.02|3350.22|3341.52|3349.65|3340.95|33
1629719910000|2021-08-23 11:58:30|3349.68|3340.98|3349.94|3341.24|3349.99|3341.29|3349.55|3340.85|34
1629719920000|2021-08-23 11:58:40|3350.21|3341.51|3350.78|3342.08|3351.01|3342.31|3350.21|3341.51|29
1629719930000|2021-08-23 11:58:50|3350.76|3342.06|3350.79|3342.09|3350.96|3342.26|3350.73|3342.03|27
1629719940000|2021-08-23 11:59:00|3350.82|3342.12|3350.64|3341.94|3350.84|3342.14|3350.63|3341.93|27
1629719950000|2021-08-23 11:59:10|3350.63|3341.93|3350.64|3341.94|3350.87|3342.17|3350.6|3341.9|33
1629719960000|2021-08-23 11:59:20|3350.62|3341.92|3350.65|3341.95|3350.85|3342.15|3350.59|3341.89|29
1629719970000|2021-08-23 11:59:30|3350.63|3341.93|3350.07|3341.37|3350.64|3341.94|3349.98|3341.28|23
1629719980000|2021-08-23 11:59:40|3349.92|3341.22|3349.52|3340.82|3349.93|3341.23|3349.45|3340.75|24
1629719990000|2021-08-23 11:59:50|3349.47|3340.77|3350.01|3341.31|3350.49|3341.79|3349.47|3340.77|37
1629720000000|2021-08-23 12:00:00|3350.04|3341.34|3353.31|3344.61|3353.34|3344.64|3350.04|3341.34|37
1629720010000|2021-08-23 12:00:10|3353.26|3344.56|3353.17|3344.47|3353.47|3344.77|3352.7|3344|31
1629720020000|2021-08-23 12:00:20|3353.33|3344.63|3353.47|3344.77|3353.53|3344.83|3352.65|3343.95|34
1629720030000|2021-08-23 12:00:30|3353.41|3344.71|3352.67|3343.97|3353.88|3345.18|3352.66|3343.96|27
1629720040000|2021-08-23 12:00:40|3351.33|3342.63|3353.24|3344.54|3353.44|3344.74|3351.33|3342.63|28
1629720050000|2021-08-23 12:00:50|3353.23|3344.53|3355.44|3346.74|3355.5|3346.8|3352.85|3344.15|34
1629720060000|2021-08-23 12:01:00|3355.29|3346.59|3355.68|3346.98|3356.38|3347.68|3355.08|3346.38|39
1629720070000|2021-08-23 12:01:10|3355.87|3347.17|3356.63|3347.93|3356.63|3347.93|3355.34|3346.64|26
1629720080000|2021-08-23 12:01:20|3356.75|3348.05|3357.39|3348.69|3357.64|3348.94|3356.75|3348.05|38
1629720090000|2021-08-23 12:01:30|3357.51|3348.81|3357.55|3348.85|3358.1|3349.4|3357.47|3348.77|36
1629720100000|2021-08-23 12:01:40|3357.54|3348.84|3357.74|3349.04|3358.25|3349.55|3357.47|3348.77|32
1629720110000|2021-08-23 12:01:50|3357.72|3349.02|3356.32|3347.62|3358.15|3349.45|3356.32|3347.62|31
1629720120000|2021-08-23 12:02:00|3356.07|3347.37|3356.37|3347.67|3356.6|3347.9|3355.85|3347.15|36
1629720130000|2021-08-23 12:02:10|3356.39|3347.69|3356.22|3347.52|3356.58|3347.88|3356.14|3347.44|34
1629720140000|2021-08-23 12:02:20|3356.27|3347.57|3354.35|3345.65|3356.32|3347.62|3353.59|3344.89|36
1629720150000|2021-08-23 12:02:30|3354.32|3345.62|3352.47|3343.77|3354.36|3345.66|3352.34|3343.64|35
1629720160000|2021-08-23 12:02:40|3352.41|3343.71|3351.79|3343.09|3352.59|3343.89|3351.68|3342.98|35
1629720170000|2021-08-23 12:02:50|3351.8|3343.1|3350.03|3341.33|3352|3343.3|3350.03|3341.33|38
1629720180000|2021-08-23 12:03:00|3350.02|3341.32|3349.17|3340.47|3350.04|3341.34|3349.09|3340.39|38
1629720190000|2021-08-23 12:03:10|3349.02|3340.32|3347.04|3338.34|3349.02|3340.32|3347.04|3338.34|35
1629720200000|2021-08-23 12:03:20|3347.02|3338.32|3348.61|3339.91|3349.36|3340.66|3346.59|3337.89|36
1629720210000|2021-08-23 12:03:30|3348.56|3339.86|3349.6|3340.9|3349.9|3341.2|3348.55|3339.85|36
1629720220000|2021-08-23 12:03:40|3349.69|3340.99|3350|3341.3|3351.41|3342.71|3349.52|3340.82|33
1629720230000|2021-08-23 12:03:50|3350.01|3341.31|3350.1|3341.4|3350.48|3341.78|3349.88|3341.18|35
1629720240000|2021-08-23 12:04:00|3349.78|3341.08|3351.46|3342.76|3351.99|3343.29|3349.78|3341.08|36
1629720250000|2021-08-23 12:04:10|3351.48|3342.78|3350.96|3342.26|3352.33|3343.63|3350.34|3341.64|37
1629720260000|2021-08-23 12:04:20|3350.97|3342.27|3350.94|3342.24|3351.18|3342.48|3350.92|3342.22|20
1629720270000|2021-08-23 12:04:30|3350.98|3342.28|3348.5|3339.8|3350.98|3342.28|3348.3|3339.6|34
1629720280000|2021-08-23 12:04:40|3348.56|3339.86|3349.73|3341.03|3350.23|3341.53|3348.56|3339.86|31
1629720290000|2021-08-23 12:04:50|3349.72|3341.02|3349.62|3340.92|3349.9|3341.2|3349.33|3340.63|33
1629720300000|2021-08-23 12:05:00|3349.55|3340.85|3351.3|3342.6|3351.3|3342.6|3349.43|3340.73|29
1629720310000|2021-08-23 12:05:10|3351.33|3342.63|3351.27|3342.57|3351.36|3342.66|3351.27|3342.57|9
1629720320000|2021-08-23 12:05:20|3351.45|3342.75|3351.03|3342.33|3351.46|3342.76|3350.96|3342.26|29
1629720330000|2021-08-23 12:05:30|3351.01|3342.31|3351.03|3342.33|3351.17|3342.47|3350.99|3342.29|17
1629720340000|2021-08-23 12:05:40|3351.05|3342.35|3350.94|3342.24|3351.67|3342.97|3350.94|3342.24|24
1629720350000|2021-08-23 12:05:50|3351.01|3342.31|3352.38|3343.68|3352.42|3343.72|3351.01|3342.31|22
1629720360000|2021-08-23 12:06:00|3352.2|3343.5|3351.93|3343.23|3352.2|3343.5|3351.66|3342.96|26
1629720370000|2021-08-23 12:06:10|3351.87|3343.17|3351.9|3343.2|3352.19|3343.49|3351.87|3343.17|23
1629720380000|2021-08-23 12:06:20|3351.97|3343.27|3351.85|3343.15|3352.04|3343.34|3351.39|3342.69|26
1629720390000|2021-08-23 12:06:30|3351.89|3343.19|3351.94|3343.24|3352.29|3343.59|3351.61|3342.91|35
1629720400000|2021-08-23 12:06:40|3351.9|3343.2|3351.74|3343.04|3352.33|3343.63|3351.7|3343|32
1629720410000|2021-08-23 12:06:50|3351.48|3342.78|3351.23|3342.53|3351.48|3342.78|3350.48|3341.78|32
1629720420000|2021-08-23 12:07:00|3351.27|3342.57|3350.6|3341.9|3351.58|3342.88|3350.56|3341.86|24
1629720430000|2021-08-23 12:07:10|3350.43|3341.73|3349.43|3340.73|3350.43|3341.73|3349.43|3340.73|37
1629720440000|2021-08-23 12:07:20|3349.45|3340.75|3348.88|3340.18|3349.45|3340.75|3348.88|3340.18|27
1629720450000|2021-08-23 12:07:30|3348.75|3340.05|3348.02|3339.32|3348.75|3340.05|3348.02|3339.32|20
1629720460000|2021-08-23 12:07:40|3348|3339.3|3347.03|3338.33|3348.02|3339.32|3346.84|3338.14|22
1629720470000|2021-08-23 12:07:50|3347.04|3338.34|3347.58|3338.88|3347.63|3338.93|3347.04|3338.34|31
1629720480000|2021-08-23 12:08:00|3347.96|3339.26|3347.87|3339.17|3348.38|3339.68|3347.82|3339.12|36
1629720490000|2021-08-23 12:08:10|3347.82|3339.12|3347.28|3338.58|3348.26|3339.56|3347.06|3338.36|37
1629720500000|2021-08-23 12:08:20|3347.29|3338.59|3348.47|3339.77|3348.52|3339.82|3347.24|3338.54|38
1629720510000|2021-08-23 12:08:30|3348.52|3339.82|3347.36|3338.66|3348.87|3340.17|3347.36|3338.66|33
1629720520000|2021-08-23 12:08:40|3347.38|3338.68|3347.57|3338.87|3347.87|3339.17|3347.17|3338.47|24
1629720530000|2021-08-23 12:08:50|3347.43|3338.73|3347.19|3338.49|3347.56|3338.86|3347.19|3338.49|30
1629720540000|2021-08-23 12:09:00|3347.23|3338.53|3347.22|3338.52|3347.5|3338.8|3346.88|3338.18|32
1629720550000|2021-08-23 12:09:10|3347.17|3338.47|3347.12|3338.42|3347.37|3338.67|3346.89|3338.19|22
1629720560000|2021-08-23 12:09:20|3347.13|3338.43|3347.68|3338.98|3348.46|3339.76|3347.13|3338.43|20
1629720570000|2021-08-23 12:09:30|3347.65|3338.95|3348.52|3339.82|3349.02|3340.32|3347.65|3338.95|25
1629720580000|2021-08-23 12:09:40|3348.4|3339.7|3349.7|3341|3349.7|3341|3348.3|3339.6|30
1629720590000|2021-08-23 12:09:50|3349.74|3341.04|3349.72|3341.02|3350.43|3341.73|3349.3|3340.6|33
1629720600000|2021-08-23 12:10:00|3349.51|3340.81|3349.55|3340.85|3350.22|3341.52|3349.41|3340.71|32
1629720610000|2021-08-23 12:10:10|3349.99|3341.29|3349.01|3340.31|3350.05|3341.35|3349.01|3340.31|34
1629720620000|2021-08-23 12:10:20|3348.92|3340.22|3347.97|3339.27|3348.92|3340.22|3347.64|3338.94|37
1629720630000|2021-08-23 12:10:30|3347.95|3339.25|3347.27|3338.57|3348.01|3339.31|3347.16|3338.46|31
1629720640000|2021-08-23 12:10:40|3347.3|3338.6|3347.29|3338.59|3347.43|3338.73|3347.24|3338.54|20
1629720650000|2021-08-23 12:10:50|3347.39|3338.69|3347.39|3338.69|3347.63|3338.93|3347.29|3338.59|28
1629720660000|2021-08-23 12:11:00|3347.44|3338.74|3347.73|3339.03|3347.73|3339.03|3347.35|3338.65|22
1629720670000|2021-08-23 12:11:10|3347.57|3338.87|3348.37|3339.67|3348.37|3339.67|3347.5|3338.8|26
1629720680000|2021-08-23 12:11:20|3348.45|3339.75|3347.89|3339.19|3348.45|3339.75|3347.69|3338.99|16
1629720690000|2021-08-23 12:11:30|3347.82|3339.12|3348.24|3339.54|3348.24|3339.54|3347.75|3339.05|17
1629720700000|2021-08-23 12:11:40|3348.19|3339.49|3349.48|3340.78|3349.7|3341|3348.19|3339.49|36
1629720710000|2021-08-23 12:11:50|3349.46|3340.76|3349.4|3340.7|3349.72|3341.02|3349.25|3340.55|36
1629720720000|2021-08-23 12:12:00|3349.35|3340.65|3349.49|3340.79|3349.6|3340.9|3349.25|3340.55|28
1629720730000|2021-08-23 12:12:10|3349.42|3340.72|3349.42|3340.72|3350.05|3341.35|3349.38|3340.68|20
1629720740000|2021-08-23 12:12:20|3349.49|3340.79|3349.53|3340.83|3350.05|3341.35|3349.42|3340.72|18
1629720750000|2021-08-23 12:12:30|3349.48|3340.78|3349.58|3340.88|3349.84|3341.14|3349.3|3340.6|17
1629720760000|2021-08-23 12:12:40|3349.43|3340.73|3349.3|3340.6|3349.58|3340.88|3349.3|3340.6|16
1629720770000|2021-08-23 12:12:50|3349.39|3340.69|3349.46|3340.76|3349.8|3341.1|3349.3|3340.6|18
1629720780000|2021-08-23 12:13:00|3349.38|3340.68|3347.87|3339.17|3349.79|3341.09|3347.86|3339.16|27
1629720790000|2021-08-23 12:13:10|3347.83|3339.13|3347.82|3339.12|3347.94|3339.24|3347.63|3338.93|19
1629720800000|2021-08-23 12:13:20|3347.79|3339.09|3346.3|3337.6|3347.79|3339.09|3346.25|3337.55|14
1629720810000|2021-08-23 12:13:30|3346.32|3337.62|3346.39|3337.69|3346.49|3337.79|3346.32|3337.62|18
1629720820000|2021-08-23 12:13:40|3346.4|3337.7|3347.69|3338.99|3347.69|3338.99|3346.4|3337.7|28
1629720830000|2021-08-23 12:13:50|3347.63|3338.93|3347.67|3338.97|3347.73|3339.03|3347.47|3338.77|22
1629720840000|2021-08-23 12:14:00|3347.65|3338.95|3347.55|3338.85|3347.83|3339.13|3347.35|3338.65|21
1629720850000|2021-08-23 12:14:10|3347.43|3338.73|3348.13|3339.43|3348.13|3339.43|3347.28|3338.58|28
1629720860000|2021-08-23 12:14:20|3348.12|3339.42|3348.13|3339.43|3348.22|3339.52|3348.11|3339.41|20
1629720870000|2021-08-23 12:14:30|3348.12|3339.42|3348.32|3339.62|3348.69|3339.99|3348.12|3339.42|21
1629720880000|2021-08-23 12:14:40|3348.18|3339.48|3348.12|3339.42|3348.19|3339.49|3348.11|3339.41|10
1629720890000|2021-08-23 12:14:50|3348.13|3339.43|3348.27|3339.57|3348.27|3339.57|3348.11|3339.41|6
1629720900000|2021-08-23 12:15:00|3348.11|3339.41|3347.05|3338.35|3348.24|3339.54|3347.05|3338.35|18
1629720910000|2021-08-23 12:15:10|3346.95|3338.25|3346.94|3338.24|3347.69|3338.99|3346.9|3338.2|28
1629720920000|2021-08-23 12:15:20|3346.85|3338.15|3346.99|3338.29|3346.99|3338.29|3346.66|3337.96|31
1629720930000|2021-08-23 12:15:30|3346.96|3338.26|3346.26|3337.56|3346.99|3338.29|3346.26|3337.56|31
1629720940000|2021-08-23 12:15:40|3346.6|3337.9|3346.26|3337.56|3346.6|3337.9|3346|3337.3|27
1629720950000|2021-08-23 12:15:50|3346.25|3337.55|3345.13|3336.43|3346.25|3337.55|3344.65|3335.95|31
1629720960000|2021-08-23 12:16:00|3345.17|3336.47|3344.92|3336.22|3345.75|3337.05|3344.92|3336.22|29
1629720970000|2021-08-23 12:16:10|3344.84|3336.14|3342.04|3333.34|3344.84|3336.14|3341.82|3333.12|26
1629720980000|2021-08-23 12:16:20|3342.1|3333.4|3342.79|3334.09|3343.23|3334.53|3341.99|3333.29|27
1629720990000|2021-08-23 12:16:30|3342.82|3334.12|3343.76|3335.06|3343.88|3335.18|3342.55|3333.85|29
1629721000000|2021-08-23 12:16:40|3343.75|3335.05|3343.83|3335.13|3343.83|3335.13|3343.67|3334.97|28
1629721010000|2021-08-23 12:16:50|3343.8|3335.1|3342.16|3333.46|3343.8|3335.1|3342.13|3333.43|16
1629721020000|2021-08-23 12:17:00|3342.15|3333.45|3343.91|3335.21|3344.29|3335.59|3342.15|3333.45|34
1629721030000|2021-08-23 12:17:10|3343.66|3334.96|3344.48|3335.78|3345.05|3336.35|3343.55|3334.85|35
1629721040000|2021-08-23 12:17:20|3344.95|3336.25|3344.47|3335.77|3346.18|3337.48|3344.32|3335.62|35
1629721050000|2021-08-23 12:17:30|3344.5|3335.8|3344.37|3335.67|3344.5|3335.8|3344.37|3335.67|6
1629721060000|2021-08-23 12:17:40|3344.22|3335.52|3344.04|3335.34|3344.22|3335.52|3343.82|3335.12|26
1629721070000|2021-08-23 12:17:50|3344.08|3335.38|3344.04|3335.34|3344.08|3335.38|3343.66|3334.96|32
1629721080000|2021-08-23 12:18:00|3344.02|3335.32|3344.14|3335.44|3344.14|3335.44|3343.99|3335.29|17
1629721090000|2021-08-23 12:18:10|3344.18|3335.48|3344.21|3335.51|3344.21|3335.51|3344.15|3335.45|6
1629721100000|2021-08-23 12:18:20|3344.33|3335.63|3344.62|3335.92|3345.29|3336.59|3344.25|3335.55|24
1629721110000|2021-08-23 12:18:30|3344.63|3335.93|3345.99|3337.29|3345.99|3337.29|3344.63|3335.93|30
1629721120000|2021-08-23 12:18:40|3346.27|3337.57|3345.74|3337.04|3346.36|3337.66|3345.39|3336.69|31
1629721130000|2021-08-23 12:18:50|3346|3337.3|3347.22|3338.52|3347.88|3339.18|3346|3337.3|31
1629721140000|2021-08-23 12:19:00|3347.24|3338.54|3347.73|3339.03|3348.43|3339.73|3347|3338.3|31
1629721150000|2021-08-23 12:19:10|3347.72|3339.02|3347.04|3338.34|3348.41|3339.71|3347.03|3338.33|25
1629721160000|2021-08-23 12:19:20|3347.05|3338.35|3346.43|3337.73|3347.07|3338.37|3346.24|3337.54|16
1629721170000|2021-08-23 12:19:30|3346.38|3337.68|3346.7|3338|3346.77|3338.07|3346.37|3337.67|12
1629721180000|2021-08-23 12:19:40|3346.63|3337.93|3346.7|3338|3346.7|3338|3346.63|3337.93|5
1629721190000|2021-08-23 12:19:50|3346.73|3338.03|3346.73|3338.03|3346.73|3338.03|3346.38|3337.68|10
1629721200000|2021-08-23 12:20:00|3346.75|3338.05|3346.33|3337.63|3346.75|3338.05|3346.33|3337.63|7
1629721210000|2021-08-23 12:20:10|3346.34|3337.64|3346.9|3338.2|3347|3338.3|3346.2|3337.5|15
1629721220000|2021-08-23 12:20:20|3346.91|3338.21|3346.92|3338.22|3347.19|3338.49|3346.8|3338.1|29
1629721230000|2021-08-23 12:20:30|3346.91|3338.21|3346.83|3338.13|3347.07|3338.37|3346.65|3337.95|29
1629721240000|2021-08-23 12:20:40|3346.75|3338.05|3346.79|3338.09|3346.8|3338.1|3346.57|3337.87|25
1629721250000|2021-08-23 12:20:50|3346.65|3337.95|3346.1|3337.4|3346.95|3338.25|3346.1|3337.4|28
1629721260000|2021-08-23 12:21:00|3346.11|3337.41|3347.49|3338.79|3347.83|3339.13|3345.83|3337.13|32
1629721270000|2021-08-23 12:21:10|3347.36|3338.66|3348.19|3339.49|3348.19|3339.49|3347.36|3338.66|37
1629721280000|2021-08-23 12:21:20|3348.18|3339.48|3347.93|3339.23|3348.34|3339.64|3347.92|3339.22|19
1629721290000|2021-08-23 12:21:30|3347.9|3339.2|3349.09|3340.39|3349.32|3340.62|3347.8|3339.1|25
1629721300000|2021-08-23 12:21:40|3349.02|3340.32|3350.3|3341.6|3350.37|3341.67|3349.02|3340.32|30
1629721310000|2021-08-23 12:21:50|3350.37|3341.67|3350.5|3341.8|3350.57|3341.87|3349.03|3340.33|29
1629721320000|2021-08-23 12:22:00|3349.91|3341.21|3349.23|3340.53|3350.52|3341.82|3349.23|3340.53|31
1629721330000|2021-08-23 12:22:10|3349.52|3340.82|3349.17|3340.47|3349.96|3341.26|3349.04|3340.34|29
1629721340000|2021-08-23 12:22:20|3349.21|3340.51|3349.43|3340.73|3349.48|3340.78|3349.08|3340.38|9
1629721350000|2021-08-23 12:22:30|3349.48|3340.78|3350.02|3341.32|3350.02|3341.32|3349.43|3340.73|11
1629721360000|2021-08-23 12:22:40|3350.01|3341.31|3350.95|3342.25|3350.96|3342.26|3350.01|3341.31|8
1629721370000|2021-08-23 12:22:50|3350.96|3342.26|3351.94|3343.24|3351.97|3343.27|3350.96|3342.26|18
1629721380000|2021-08-23 12:23:00|3351.93|3343.23|3351.83|3343.13|3351.94|3343.24|3351.83|3343.13|15
1629721390000|2021-08-23 12:23:10|3351.85|3343.15|3350.67|3341.97|3351.89|3343.19|3350.67|3341.97|17
1629721400000|2021-08-23 12:23:20|3350.65|3341.95|3351.02|3342.32|3351.02|3342.32|3350.42|3341.72|35
1629721410000|2021-08-23 12:23:30|3351|3342.3|3351.61|3342.91|3351.7|3343|3350.9|3342.2|36
1629721420000|2021-08-23 12:23:40|3351.64|3342.94|3351.62|3342.92|3351.75|3343.05|3351.39|3342.69|27
1629721430000|2021-08-23 12:23:50|3351.63|3342.93|3351.82|3343.12|3351.92|3343.22|3351.6|3342.9|26
1629721440000|2021-08-23 12:24:00|3351.65|3342.95|3352.15|3343.45|3352.15|3343.45|3351.35|3342.65|33
1629721450000|2021-08-23 12:24:10|3352.08|3343.38|3352.42|3343.72|3352.72|3344.02|3351.91|3343.21|32
1629721460000|2021-08-23 12:24:20|3352.08|3343.38|3352.77|3344.07|3353.42|3344.72|3352.08|3343.38|15
1629721470000|2021-08-23 12:24:30|3352.35|3343.65|3352.26|3343.56|3353.42|3344.72|3352.08|3343.38|15
1629721480000|2021-08-23 12:24:40|3352.74|3344.04|3352.3|3343.6|3353.42|3344.72|3352.08|3343.38|14
1629721490000|2021-08-23 12:24:50|3352.08|3343.38|3351.41|3342.71|3352.38|3343.68|3351.23|3342.53|32
1629721500000|2021-08-23 12:25:00|3351.24|3342.54|3351.23|3342.53|3351.28|3342.58|3351.07|3342.37|24
1629721510000|2021-08-23 12:25:10|3351|3342.3|3350.66|3341.96|3351.11|3342.41|3350.56|3341.86|35
1629721520000|2021-08-23 12:25:20|3350.68|3341.98|3349.9|3341.2|3350.91|3342.21|3349.9|3341.2|35
1629721530000|2021-08-23 12:25:30|3349.94|3341.24|3348.47|3339.77|3350|3341.3|3348.45|3339.75|33
1629721540000|2021-08-23 12:25:40|3348.5|3339.8|3349.6|3340.9|3349.8|3341.1|3348.27|3339.57|32
1629721550000|2021-08-23 12:25:50|3349.58|3340.88|3349.42|3340.72|3349.58|3340.88|3349.41|3340.71|13
1629721560000|2021-08-23 12:26:00|3349.43|3340.73|3349.42|3340.72|3349.43|3340.73|3348.99|3340.29|4
1629721570000|2021-08-23 12:26:10|3349.45|3340.75|3350.1|3341.4|3350.14|3341.44|3349.45|3340.75|15
1629721590000|2021-08-23 12:26:30|3350.14|3341.44|3350.56|3341.86|3351.41|3342.71|3350|3341.3|17
1629721600000|2021-08-23 12:26:40|3350.79|3342.09|3351.13|3342.43|3351.24|3342.54|3350.79|3342.09|21
1629721610000|2021-08-23 12:26:50|3351.05|3342.35|3351.23|3342.53|3351.34|3342.64|3351.05|3342.35|17
1629721620000|2021-08-23 12:27:00|3351.2|3342.5|3349.95|3341.25|3351.5|3342.8|3349.95|3341.25|26
1629721630000|2021-08-23 12:27:10|3350.02|3341.32|3350.07|3341.37|3350.22|3341.52|3349.66|3340.96|33
1629721640000|2021-08-23 12:27:20|3350.05|3341.35|3350.11|3341.41|3350.28|3341.58|3349.94|3341.24|20
1629721650000|2021-08-23 12:27:30|3350.13|3341.43|3350.15|3341.45|3350.24|3341.54|3350.1|3341.4|29
1629721660000|2021-08-23 12:27:40|3350.17|3341.47|3350.23|3341.53|3350.43|3341.73|3350.15|3341.45|23
1629721670000|2021-08-23 12:27:50|3350.24|3341.54|3350.15|3341.45|3350.4|3341.7|3350.15|3341.45|22
1629721680000|2021-08-23 12:28:00|3350.2|3341.5|3350.55|3341.85|3351.45|3342.75|3350.2|3341.5|32
1629721690000|2021-08-23 12:28:10|3351.41|3342.71|3351.31|3342.61|3351.41|3342.71|3350.84|3342.14|6
1629721700000|2021-08-23 12:28:20|3351.52|3342.82|3352.26|3343.56|3352.26|3343.56|3351.31|3342.61|9
1629721710000|2021-08-23 12:28:30|3351.8|3343.1|3353.57|3344.87|3353.57|3344.87|3351.8|3343.1|21
1629721720000|2021-08-23 12:28:40|3353.59|3344.89|3354.27|3345.57|3354.27|3345.57|3353.57|3344.87|20
1629721730000|2021-08-23 12:28:50|3354.28|3345.58|3353.33|3344.63|3354.51|3345.81|3353.33|3344.63|23
1629721740000|2021-08-23 12:29:00|3353.31|3344.61|3353.77|3345.07|3353.79|3345.09|3353.28|3344.58|27
1629721750000|2021-08-23 12:29:10|3353.79|3345.09|3353.93|3345.23|3354.34|3345.64|3353.79|3345.09|30
1629721760000|2021-08-23 12:29:20|3353.89|3345.19|3354.14|3345.44|3354.34|3345.64|3353.73|3345.03|31
1629721770000|2021-08-23 12:29:30|3354.21|3345.51|3354.33|3345.63|3354.34|3345.64|3354.13|3345.43|25
1629721780000|2021-08-23 12:29:40|3354.13|3345.43|3354.09|3345.39|3354.34|3345.64|3353.85|3345.15|28
1629721790000|2021-08-23 12:29:50|3354.1|3345.4|3354.23|3345.53|3354.36|3345.66|3353.82|3345.12|20
1629721800000|2021-08-23 12:30:00|3354.22|3345.52|3354.09|3345.39|3354.39|3345.69|3354|3345.3|30
1629721810000|2021-08-23 12:30:10|3354.1|3345.4|3354.07|3345.37|3354.1|3345.4|3354.07|3345.37|5
1629721820000|2021-08-23 12:30:20|3354.09|3345.39|3354.11|3345.41|3354.14|3345.44|3354.09|3345.39|5
1629721830000|2021-08-23 12:30:30|3354.34|3345.64|3354.11|3345.41|3354.34|3345.64|3354.11|3345.41|2
1629721840000|2021-08-23 12:30:40|3354.12|3345.42|3354.12|3345.42|3354.15|3345.45|3354.11|3345.41|9
1629721850000|2021-08-23 12:30:50|3354.11|3345.41|3354.11|3345.41|3354.15|3345.45|3354.1|3345.4|8
1629721860000|2021-08-23 12:31:00|3354.12|3345.42|3354.18|3345.48|3354.58|3345.88|3354.12|3345.42|9
1629721870000|2021-08-23 12:31:10|3354.23|3345.53|3354.09|3345.39|3354.68|3345.98|3354.03|3345.33|24
1629721880000|2021-08-23 12:31:20|3354.13|3345.43|3354.19|3345.49|3354.41|3345.71|3354.09|3345.39|24
1629721890000|2021-08-23 12:31:30|3354.43|3345.73|3354.48|3345.78|3354.82|3346.12|3354.01|3345.31|34
1629721900000|2021-08-23 12:31:40|3354.53|3345.83|3354.39|3345.69|3355.71|3347.01|3354.18|3345.48|21
1629721910000|2021-08-23 12:31:50|3354.31|3345.61|3354.76|3346.06|3354.76|3346.06|3354.18|3345.48|18
1629721920000|2021-08-23 12:32:00|3354.54|3345.84|3354.98|3346.28|3354.98|3346.28|3354.47|3345.77|30
1629721930000|2021-08-23 12:32:10|3354.88|3346.18|3354.61|3345.91|3355.11|3346.41|3354.55|3345.85|29
1629721940000|2021-08-23 12:32:20|3354.62|3345.92|3354.59|3345.89|3355.56|3346.86|3354.59|3345.89|33
1629721950000|2021-08-23 12:32:30|3354.8|3346.1|3354.8|3346.1|3355.14|3346.44|3354.59|3345.89|20
1629721960000|2021-08-23 12:32:40|3354.66|3345.96|3354.55|3345.85|3355.23|3346.53|3354.54|3345.84|13
1629721970000|2021-08-23 12:32:50|3354.54|3345.84|3354.88|3346.18|3355.15|3346.45|3354.35|3345.65|32
1629721980000|2021-08-23 12:33:00|3354.78|3346.08|3354.7|3346|3355.09|3346.39|3354.59|3345.89|23
1629721990000|2021-08-23 12:33:10|3354.59|3345.89|3354.59|3345.89|3354.7|3346|3354.35|3345.65|15
1629722000000|2021-08-23 12:33:20|3354.56|3345.86|3353.54|3344.84|3354.82|3346.12|3353.46|3344.76|27
1629722010000|2021-08-23 12:33:30|3353.49|3344.79|3353.59|3344.89|3353.63|3344.93|3353.45|3344.75|21
1629722020000|2021-08-23 12:33:40|3353.55|3344.85|3353.56|3344.86|3353.66|3344.96|3353.5|3344.8|23
1629722030000|2021-08-23 12:33:50|3353.61|3344.91|3350.77|3342.07|3353.61|3344.91|3350.77|3342.07|36
1629722040000|2021-08-23 12:34:00|3350.7|3342|3353.7|3345|3353.7|3345|3350.7|3342|37
1629722050000|2021-08-23 12:34:10|3353.57|3344.87|3352.55|3343.85|3353.57|3344.87|3352.55|3343.85|37
1629722060000|2021-08-23 12:34:20|3352.44|3343.74|3352.42|3343.72|3352.7|3344|3351.96|3343.26|36
1629722070000|2021-08-23 12:34:30|3352.41|3343.71|3352.31|3343.61|3352.8|3344.1|3351.6|3342.9|36
1629722080000|2021-08-23 12:34:40|3352.33|3343.63|3351.8|3343.1|3352.39|3343.69|3351.44|3342.74|38
1629722090000|2021-08-23 12:34:50|3351.9|3343.2|3351.71|3343.01|3352.44|3343.74|3351.71|3343.01|22
1629722100000|2021-08-23 12:35:00|3351.53|3342.83|3350.78|3342.08|3351.67|3342.97|3350.78|3342.08|30
1629722110000|2021-08-23 12:35:10|3350.89|3342.19|3350.09|3341.39|3351.04|3342.34|3350.09|3341.39|26
1629722120000|2021-08-23 12:35:20|3350.05|3341.35|3349.58|3340.88|3350.05|3341.35|3349.25|3340.55|26
1629722130000|2021-08-23 12:35:30|3349.67|3340.97|3349.7|3341|3349.73|3341.03|3349.28|3340.58|29
1629722140000|2021-08-23 12:35:40|3349.66|3340.96|3349.43|3340.73|3349.94|3341.24|3349.43|3340.73|32
1629722150000|2021-08-23 12:35:50|3349.42|3340.72|3349.72|3341.02|3349.77|3341.07|3349.42|3340.72|23
1629722160000|2021-08-23 12:36:00|3349.74|3341.04|3349.52|3340.82|3349.74|3341.04|3349.49|3340.79|25
1629722170000|2021-08-23 12:36:10|3349.47|3340.77|3348.1|3339.4|3349.5|3340.8|3347.95|3339.25|35
1629722180000|2021-08-23 12:36:20|3348.26|3339.56|3348.58|3339.88|3348.58|3339.88|3348.15|3339.45|32
1629722190000|2021-08-23 12:36:30|3348.4|3339.7|3346.82|3338.12|3348.4|3339.7|3346.52|3337.82|36
1629722200000|2021-08-23 12:36:40|3346.7|3338|3345.69|3336.99|3346.9|3338.2|3345.5|3336.8|37
1629722210000|2021-08-23 12:36:50|3345.71|3337.01|3345.99|3337.29|3346.13|3337.43|3345.44|3336.74|32
1629722220000|2021-08-23 12:37:00|3345.85|3337.15|3345.78|3337.08|3346.06|3337.36|3345.33|3336.63|33
1629722230000|2021-08-23 12:37:10|3345.83|3337.13|3344.77|3336.07|3345.83|3337.13|3344.55|3335.85|33
1629722240000|2021-08-23 12:37:20|3344.62|3335.92|3345.42|3336.72|3345.42|3336.72|3344.49|3335.79|28
1629722250000|2021-08-23 12:37:30|3345.37|3336.67|3345.75|3337.05|3345.77|3337.07|3344.68|3335.98|34
1629722260000|2021-08-23 12:37:40|3345.69|3336.99|3347.43|3338.73|3347.53|3338.83|3345.69|3336.99|35
1629722270000|2021-08-23 12:37:50|3347.6|3338.9|3347.51|3338.81|3347.9|3339.2|3347.43|3338.73|32
1629722280000|2021-08-23 12:38:00|3347.53|3338.83|3348.55|3339.85|3348.74|3340.04|3347.48|3338.78|29
1629722290000|2021-08-23 12:38:10|3348.46|3339.76|3348.54|3339.84|3348.98|3340.28|3348.26|3339.56|34
1629722300000|2021-08-23 12:38:20|3348.57|3339.87|3348.46|3339.76|3348.63|3339.93|3348.37|3339.67|29
1629722310000|2021-08-23 12:38:30|3348.57|3339.87|3348.14|3339.44|3348.72|3340.02|3348.14|3339.44|33
1629722320000|2021-08-23 12:38:40|3347.73|3339.03|3347.16|3338.46|3347.73|3339.03|3347.16|3338.46|30
1629722330000|2021-08-23 12:38:50|3347.26|3338.56|3347.26|3338.56|3347.55|3338.85|3347.19|3338.49|29
1629722340000|2021-08-23 12:39:00|3347.1|3338.4|3348.25|3339.55|3348.44|3339.74|3347.1|3338.4|31
1629722350000|2021-08-23 12:39:10|3348.43|3339.73|3349.2|3340.5|3349.59|3340.89|3348.36|3339.66|32
1629722360000|2021-08-23 12:39:20|3349.33|3340.63|3347.98|3339.28|3349.34|3340.64|3347.74|3339.04|33
1629722370000|2021-08-23 12:39:30|3347.7|3339|3347.72|3339.02|3348.2|3339.5|3347.56|3338.86|34
1629722380000|2021-08-23 12:39:40|3347.67|3338.97|3347.74|3339.04|3348.24|3339.54|3347.64|3338.94|28
1629722390000|2021-08-23 12:39:50|3347.8|3339.1|3347.73|3339.03|3348.25|3339.55|3347.68|3338.98|32
1629722400000|2021-08-23 12:40:00|3347.7|3339|3347.1|3338.4|3347.86|3339.16|3346.73|3338.03|36
1629722410000|2021-08-23 12:40:10|3347.08|3338.38|3347.45|3338.75|3348.19|3339.49|3346.95|3338.25|33
1629722420000|2021-08-23 12:40:20|3347.39|3338.69|3346.79|3338.09|3347.45|3338.75|3346.77|3338.07|30
1629722430000|2021-08-23 12:40:30|3346.8|3338.1|3346.26|3337.56|3346.82|3338.12|3346|3337.3|30
1629722440000|2021-08-23 12:40:40|3346.27|3337.57|3348.28|3339.58|3348.28|3339.58|3346.23|3337.53|28
1629722450000|2021-08-23 12:40:50|3348.22|3339.52|3347.72|3339.02|3348.55|3339.85|3347.71|3339.01|24
1629722460000|2021-08-23 12:41:00|3347.71|3339.01|3347.18|3338.48|3347.72|3339.02|3347.03|3338.33|18
1629722470000|2021-08-23 12:41:10|3347.15|3338.45|3346.31|3337.61|3347.15|3338.45|3346.1|3337.4|26
1629722480000|2021-08-23 12:41:20|3346.36|3337.66|3346.08|3337.38|3346.83|3338.13|3346.08|3337.38|35
1629722490000|2021-08-23 12:41:30|3345.89|3337.19|3345.85|3337.15|3346.36|3337.66|3345.63|3336.93|35
1629722500000|2021-08-23 12:41:40|3345.91|3337.21|3346.13|3337.43|3346.18|3337.48|3345.79|3337.09|32
1629722510000|2021-08-23 12:41:50|3346.19|3337.49|3346.13|3337.43|3346.27|3337.57|3346.11|3337.41|27
1629722520000|2021-08-23 12:42:00|3346.14|3337.44|3346.36|3337.66|3346.36|3337.66|3346.03|3337.33|28
1629722530000|2021-08-23 12:42:10|3346.26|3337.56|3345.73|3337.03|3346.33|3337.63|3345.73|3337.03|33
1629722540000|2021-08-23 12:42:20|3345.74|3337.04|3345.55|3336.85|3345.74|3337.04|3345.4|3336.7|32
1629722550000|2021-08-23 12:42:30|3345.53|3336.83|3345.56|3336.86|3345.97|3337.27|3345.46|3336.76|32
1629722560000|2021-08-23 12:42:40|3345.57|3336.87|3345.57|3336.87|3345.65|3336.95|3345.42|3336.72|32
1629722570000|2021-08-23 12:42:50|3345.5|3336.8|3345.94|3337.24|3345.94|3337.24|3345.42|3336.72|36
1629722580000|2021-08-23 12:43:00|3345.97|3337.27|3346.29|3337.59|3346.41|3337.71|3345.79|3337.09|28
1629722590000|2021-08-23 12:43:10|3346.3|3337.6|3346.35|3337.65|3346.38|3337.68|3346.29|3337.59|14
1629722600000|2021-08-23 12:43:20|3346.36|3337.66|3346.36|3337.66|3346.36|3337.66|3346.34|3337.64|4
1629722610000|2021-08-23 12:43:30|3346.32|3337.62|3346.19|3337.49|3347.1|3338.4|3346.13|3337.43|21
1629722620000|2021-08-23 12:43:40|3346.28|3337.58|3345.06|3336.36|3346.28|3337.58|3345.06|3336.36|35
1629722630000|2021-08-23 12:43:50|3345.1|3336.4|3345.64|3336.94|3345.7|3337|3345.03|3336.33|29
1629722640000|2021-08-23 12:44:00|3345.66|3336.96|3345.71|3337.01|3345.84|3337.14|3345.6|3336.9|33
1629722650000|2021-08-23 12:44:10|3345.69|3336.99|3345.94|3337.24|3345.94|3337.24|3345.64|3336.94|26
1629722660000|2021-08-23 12:44:20|3345.71|3337.01|3345.67|3336.97|3345.89|3337.19|3345.62|3336.92|26
1629722670000|2021-08-23 12:44:30|3345.65|3336.95|3345.78|3337.08|3345.81|3337.11|3345.59|3336.89|13
1629722680000|2021-08-23 12:44:40|3345.73|3337.03|3345.76|3337.06|3345.88|3337.18|3345.71|3337.01|31
1629722690000|2021-08-23 12:44:50|3345.77|3337.07|3346.74|3338.04|3346.88|3338.18|3345.77|3337.07|32
1629722700000|2021-08-23 12:45:00|3346.8|3338.1|3346.81|3338.11|3346.89|3338.19|3346.75|3338.05|28
1629722710000|2021-08-23 12:45:10|3346.78|3338.08|3347.35|3338.65|3347.55|3338.85|3346.7|3338|29
1629722720000|2021-08-23 12:45:20|3347.63|3338.93|3347.96|3339.26|3348.26|3339.56|3347.33|3338.63|26
1629722730000|2021-08-23 12:45:30|3348.04|3339.34|3350.09|3341.39|3350.49|3341.79|3348.04|3339.34|33
1629722740000|2021-08-23 12:45:40|3350.13|3341.43|3348.55|3339.85|3350.16|3341.46|3348.55|3339.85|38
1629722750000|2021-08-23 12:45:50|3348.59|3339.89|3347.05|3338.35|3348.59|3339.89|3347.05|3338.35|20
1629722760000|2021-08-23 12:46:00|3347.09|3338.39|3346.76|3338.06|3347.33|3338.63|3346.71|3338.01|30
1629722770000|2021-08-23 12:46:10|3346.67|3337.97|3344.41|3335.71|3346.77|3338.07|3344.31|3335.61|32
1629722780000|2021-08-23 12:46:20|3344.4|3335.7|3344.26|3335.56|3344.56|3335.86|3344.26|3335.56|20
1629722790000|2021-08-23 12:46:30|3344.14|3335.44|3344.19|3335.49|3344.35|3335.65|3343.59|3334.89|33
1629722800000|2021-08-23 12:46:40|3344.16|3335.46|3345.01|3336.31|3345.01|3336.31|3344.12|3335.42|30
1629722810000|2021-08-23 12:46:50|3345.02|3336.32|3345.55|3336.85|3345.62|3336.92|3345.02|3336.32|37
1629722820000|2021-08-23 12:47:00|3345.7|3337|3346.7|3338|3346.79|3338.09|3345.7|3337|23
1629722830000|2021-08-23 12:47:10|3346.58|3337.88|3346.41|3337.71|3346.84|3338.14|3346.39|3337.69|19
1629722840000|2021-08-23 12:47:20|3346.44|3337.74|3346.45|3337.75|3346.47|3337.77|3346.44|3337.74|8
1629722850000|2021-08-23 12:47:30|3346.46|3337.76|3346.55|3337.85|3346.66|3337.96|3346.43|3337.73|21
1629722860000|2021-08-23 12:47:40|3346.57|3337.87|3346.45|3337.75|3346.59|3337.89|3346.29|3337.59|19
1629722870000|2021-08-23 12:47:50|3346.44|3337.74|3346.45|3337.75|3346.5|3337.8|3346.43|3337.73|8
1629722880000|2021-08-23 12:48:00|3346.43|3337.73|3346.47|3337.77|3346.71|3338.01|3346.42|3337.72|19
1629722890000|2021-08-23 12:48:10|3346.52|3337.82|3346.72|3338.02|3346.72|3338.02|3346.45|3337.75|26
1629722900000|2021-08-23 12:48:20|3346.77|3338.07|3348.2|3339.5|3348.22|3339.52|3346.66|3337.96|33
1629722910000|2021-08-23 12:48:30|3348.25|3339.55|3348.3|3339.6|3348.3|3339.6|3348.25|3339.55|5
1629722920000|2021-08-23 12:48:40|3348.26|3339.56|3348.56|3339.86|3349.28|3340.58|3348.04|3339.34|23
1629722930000|2021-08-23 12:48:50|3348.55|3339.85|3349.05|3340.35|3349.1|3340.4|3348.47|3339.77|9
1629722940000|2021-08-23 12:49:00|3349.17|3340.47|3350.91|3342.21|3351.29|3342.59|3348.96|3340.26|29
1629722950000|2021-08-23 12:49:10|3350.94|3342.24|3349.61|3340.91|3351.03|3342.33|3349.34|3340.64|37
1629722960000|2021-08-23 12:49:20|3349.62|3340.92|3348.62|3339.92|3349.64|3340.94|3348.61|3339.91|27
1629722970000|2021-08-23 12:49:30|3348.64|3339.94|3349.22|3340.52|3349.22|3340.52|3348.64|3339.94|21
1629722980000|2021-08-23 12:49:40|3349.86|3341.16|3349.5|3340.8|3350.22|3341.52|3349.32|3340.62|35
1629722990000|2021-08-23 12:49:50|3349.43|3340.73|3349.31|3340.61|3349.43|3340.73|3348.95|3340.25|33
1629723000000|2021-08-23 12:50:00|3349.21|3340.51|3349.4|3340.7|3349.41|3340.71|3349.21|3340.51|20
1629723010000|2021-08-23 12:50:10|3349.41|3340.71|3348.57|3339.87|3349.41|3340.71|3348.56|3339.86|26
1629723020000|2021-08-23 12:50:20|3348.58|3339.88|3348.65|3339.95|3348.72|3340.02|3348.53|3339.83|26
1629723030000|2021-08-23 12:50:30|3348.72|3340.02|3348.69|3339.99|3348.72|3340.02|3348.62|3339.92|16
1629723040000|2021-08-23 12:50:40|3348.55|3339.85|3348.67|3339.97|3348.72|3340.02|3348.55|3339.85|23
1629723050000|2021-08-23 12:50:50|3348.68|3339.98|3348.77|3340.07|3348.79|3340.09|3348.64|3339.94|21
1629723060000|2021-08-23 12:51:00|3348.79|3340.09|3348.9|3340.2|3348.93|3340.23|3348.79|3340.09|25
1629723070000|2021-08-23 12:51:10|3348.94|3340.24|3348.94|3340.24|3349.11|3340.41|3348.9|3340.2|13
1629723080000|2021-08-23 12:51:20|3348.9|3340.2|3348.92|3340.22|3348.99|3340.29|3348.9|3340.2|14
1629723090000|2021-08-23 12:51:30|3348.9|3340.2|3348.93|3340.23|3348.93|3340.23|3348.85|3340.15|24
1629723100000|2021-08-23 12:51:40|3348.94|3340.24|3348.89|3340.19|3348.98|3340.28|3348.89|3340.19|16
1629723110000|2021-08-23 12:51:50|3348.92|3340.22|3348.89|3340.19|3349.08|3340.38|3348.8|3340.1|19
1629723120000|2021-08-23 12:52:00|3348.8|3340.1|3348.8|3340.1|3348.87|3340.17|3348.69|3339.99|16
1629723130000|2021-08-23 12:52:10|3348.84|3340.14|3348.76|3340.06|3348.95|3340.25|3348.67|3339.97|26
1629723140000|2021-08-23 12:52:20|3348.78|3340.08|3348.44|3339.74|3348.9|3340.2|3348.14|3339.44|32
1629723150000|2021-08-23 12:52:30|3348.57|3339.87|3348.38|3339.68|3348.62|3339.92|3348.25|3339.55|30
1629723160000|2021-08-23 12:52:40|3348.33|3339.63|3348.45|3339.75|3348.46|3339.76|3348.3|3339.6|25
1629723170000|2021-08-23 12:52:50|3348.44|3339.74|3348.09|3339.39|3348.56|3339.86|3347.95|3339.25|32
1629723180000|2021-08-23 12:53:00|3348.05|3339.35|3348.07|3339.37|3348.14|3339.44|3347.95|3339.25|28
1629723190000|2021-08-23 12:53:10|3348.01|3339.31|3347.25|3338.55|3348.02|3339.32|3347.03|3338.33|36
1629723200000|2021-08-23 12:53:20|3347.26|3338.56|3347|3338.3|3347.41|3338.71|3346.98|3338.28|29
1629723210000|2021-08-23 12:53:30|3347.04|3338.34|3346.41|3337.71|3347.09|3338.39|3345.99|3337.29|27
1629723220000|2021-08-23 12:53:40|3346.34|3337.64|3346.1|3337.4|3346.51|3337.81|3346.07|3337.37|34
1629723230000|2021-08-23 12:53:50|3346.09|3337.39|3347.3|3338.6|3347.42|3338.72|3346.07|3337.37|34
1629723240000|2021-08-23 12:54:00|3347.23|3338.53|3347.23|3338.53|3347.24|3338.54|3347.18|3338.48|18
1629723250000|2021-08-23 12:54:10|3347.22|3338.52|3346.64|3337.94|3347.23|3338.53|3346.51|3337.81|32
1629723260000|2021-08-23 12:54:20|3346.72|3338.02|3346.85|3338.15|3347|3338.3|3346.18|3337.48|36
1629723270000|2021-08-23 12:54:30|3347|3338.3|3347.88|3339.18|3347.89|3339.19|3346.7|3338|30
1629723280000|2021-08-23 12:54:40|3347.58|3338.88|3347.79|3339.09|3347.97|3339.27|3347.58|3338.88|23
1629723290000|2021-08-23 12:54:50|3347.6|3338.9|3347.66|3338.96|3348.32|3339.62|3347.53|3338.83|31
1629723300000|2021-08-23 12:55:00|3348.05|3339.35|3348.5|3339.8|3348.54|3339.84|3347.35|3338.65|13
1629723310000|2021-08-23 12:55:10|3348.3|3339.6|3347.77|3339.07|3348.4|3339.7|3347.47|3338.77|29
1629723320000|2021-08-23 12:55:20|3347.35|3338.65|3347.64|3338.94|3347.96|3339.26|3347.35|3338.65|33
1629723330000|2021-08-23 12:55:30|3347.8|3339.1|3347.32|3338.62|3347.9|3339.2|3347.3|3338.6|30
1629723340000|2021-08-23 12:55:40|3347.22|3338.52|3345.65|3336.95|3347.22|3338.52|3345.57|3336.87|33
1629723350000|2021-08-23 12:55:50|3345.68|3336.98|3345.46|3336.76|3345.85|3337.15|3345.05|3336.35|39
1629723360000|2021-08-23 12:56:00|3345.6|3336.9|3345.62|3336.92|3346.03|3337.33|3344.98|3336.28|34
1629723370000|2021-08-23 12:56:10|3345.7|3337|3346.31|3337.61|3346.35|3337.65|3345.69|3336.99|23
1629723380000|2021-08-23 12:56:20|3346.34|3337.64|3345.12|3336.42|3346.34|3337.64|3344.77|3336.07|31
1629723390000|2021-08-23 12:56:30|3345.51|3336.81|3345.27|3336.57|3345.51|3336.81|3344.65|3335.95|33
1629723400000|2021-08-23 12:56:40|3344.82|3336.12|3344.75|3336.05|3345.49|3336.79|3344.5|3335.8|26
1629723410000|2021-08-23 12:56:50|3344.87|3336.17|3344.96|3336.26|3345.01|3336.31|3344.75|3336.05|11
1629723420000|2021-08-23 12:57:00|3344.99|3336.29|3344.85|3336.15|3345.5|3336.8|3344.75|3336.05|24
1629723430000|2021-08-23 12:57:10|3344.87|3336.17|3344.86|3336.16|3345.25|3336.55|3344.47|3335.77|36
1629723440000|2021-08-23 12:57:20|3344.75|3336.05|3344.7|3336|3345.11|3336.41|3344.7|3336|23
1629723450000|2021-08-23 12:57:30|3344.77|3336.07|3344.78|3336.08|3345.08|3336.38|3344.5|3335.8|30
1629723460000|2021-08-23 12:57:40|3344.73|3336.03|3344.55|3335.85|3344.73|3336.03|3344.5|3335.8|12
1629723470000|2021-08-23 12:57:50|3344.72|3336.02|3344.52|3335.82|3344.72|3336.02|3344.5|3335.8|13
1629723480000|2021-08-23 12:58:00|3344.43|3335.73|3342.97|3334.27|3344.46|3335.76|3342.97|3334.27|16
1629723490000|2021-08-23 12:58:10|3343.03|3334.33|3343.58|3334.88|3343.88|3335.18|3343.03|3334.33|28
1629723500000|2021-08-23 12:58:20|3343.53|3334.83|3342.92|3334.22|3343.53|3334.83|3342.92|3334.22|19
1629723510000|2021-08-23 12:58:30|3343.09|3334.39|3342.98|3334.28|3343.12|3334.42|3342.98|3334.28|8
1629723520000|2021-08-23 12:58:40|3343.01|3334.31|3343.03|3334.33|3343.43|3334.73|3343|3334.3|34
1629723530000|2021-08-23 12:58:50|3343.08|3334.38|3343.02|3334.32|3343.08|3334.38|3342.71|3334.01|37
1629723540000|2021-08-23 12:59:00|3342.92|3334.22|3343.71|3335.01|3343.72|3335.02|3342.54|3333.84|31
1629723550000|2021-08-23 12:59:10|3343.7|3335|3343.69|3334.99|3343.79|3335.09|3343.69|3334.99|19
1629723560000|2021-08-23 12:59:20|3343.72|3335.02|3343.72|3335.02|3343.75|3335.05|3343.72|3335.02|3
1629723570000|2021-08-23 12:59:30|3343.91|3335.21|3344.72|3336.02|3344.86|3336.16|3343.91|3335.21|28
1629723580000|2021-08-23 12:59:40|3344.71|3336.01|3345.25|3336.55|3345.25|3336.55|3344.71|3336.01|20
1629723590000|2021-08-23 12:59:50|3345.19|3336.49|3345.14|3336.44|3345.6|3336.9|3344.74|3336.04|29
1629723600000|2021-08-23 13:00:00|3345.18|3336.48|3346.71|3338.01|3347.13|3338.43|3344.47|3335.77|35
1629723610000|2021-08-23 13:00:10|3346.63|3337.93|3346.94|3338.24|3347.36|3338.66|3346.63|3337.93|38
1629723620000|2021-08-23 13:00:20|3346.91|3338.21|3346.29|3337.59|3346.98|3338.28|3345.67|3336.97|38
1629723630000|2021-08-23 13:00:30|3346.23|3337.53|3346.16|3337.46|3346.5|3337.8|3346.14|3337.44|38
1629723640000|2021-08-23 13:00:40|3346.06|3337.36|3346.17|3337.47|3346.19|3337.49|3345.95|3337.25|20
1629723650000|2021-08-23 13:00:50|3346.03|3337.33|3345.4|3336.7|3346.19|3337.49|3345.2|3336.5|33
1629723660000|2021-08-23 13:01:00|3345.38|3336.68|3345.9|3337.2|3346.25|3337.55|3345.09|3336.39|36
1629723670000|2021-08-23 13:01:10|3345.92|3337.22|3345.07|3336.37|3345.92|3337.22|3344.83|3336.13|32
1629723680000|2021-08-23 13:01:20|3345.1|3336.4|3344.25|3335.55|3345.29|3336.59|3344.25|3335.55|29
1629723690000|2021-08-23 13:01:30|3344.3|3335.6|3344.2|3335.5|3344.47|3335.77|3344.03|3335.33|31
1629723700000|2021-08-23 13:01:40|3344.21|3335.51|3343.65|3334.95|3344.25|3335.55|3343.4|3334.7|38
1629723710000|2021-08-23 13:01:50|3343.72|3335.02|3343.82|3335.12|3343.88|3335.18|3343.59|3334.89|27
1629723720000|2021-08-23 13:02:00|3343.64|3334.94|3343.49|3334.79|3343.84|3335.14|3343.4|3334.7|33
1629723730000|2021-08-23 13:02:10|3343.59|3334.89|3343.61|3334.91|3344.34|3335.64|3343.59|3334.89|32
1629723740000|2021-08-23 13:02:20|3343.71|3335.01|3343.79|3335.09|3344.35|3335.65|3343.55|3334.85|35
1629723750000|2021-08-23 13:02:30|3344.22|3335.52|3344.55|3335.85|3345|3336.3|3344.18|3335.48|30
1629723760000|2021-08-23 13:02:40|3344.59|3335.89|3344.56|3335.86|3344.66|3335.96|3344.53|3335.83|24
1629723770000|2021-08-23 13:02:50|3344.52|3335.82|3344.52|3335.82|3344.58|3335.88|3344.5|3335.8|27
1629723780000|2021-08-23 13:03:00|3344.53|3335.83|3344.5|3335.8|3344.58|3335.88|3344.42|3335.72|24
1629723790000|2021-08-23 13:03:10|3344.55|3335.85|3344.51|3335.81|3344.57|3335.87|3344.4|3335.7|20
1629723800000|2021-08-23 13:03:20|3344.53|3335.83|3344.57|3335.87|3344.57|3335.87|3344.49|3335.79|17
1629723810000|2021-08-23 13:03:30|3344.56|3335.86|3345.6|3336.9|3345.6|3336.9|3344.5|3335.8|27
1629723820000|2021-08-23 13:03:40|3345.64|3336.94|3347.4|3338.7|3347.4|3338.7|3345.63|3336.93|17
1629723830000|2021-08-23 13:03:50|3347.39|3338.69|3347.46|3338.76|3347.87|3339.17|3346.72|3338.02|25
1629723840000|2021-08-23 13:04:00|3347.45|3338.75|3347.47|3338.77|3347.86|3339.16|3347.42|3338.72|22
1629723850000|2021-08-23 13:04:10|3347.65|3338.95|3347.54|3338.84|3347.73|3339.03|3347.42|3338.72|12
1629723860000|2021-08-23 13:04:20|3347.45|3338.75|3347.64|3338.94|3347.69|3338.99|3347.43|3338.73|12
1629723870000|2021-08-23 13:04:30|3347.69|3338.99|3347.61|3338.91|3347.69|3338.99|3347.55|3338.85|7
1629723880000|2021-08-23 13:04:40|3347.2|3338.5|3347.28|3338.58|3347.76|3339.06|3347.2|3338.5|28
1629723890000|2021-08-23 13:04:50|3347.37|3338.67|3347.2|3338.5|3347.57|3338.87|3347.2|3338.5|33
1629723900000|2021-08-23 13:05:00|3347.33|3338.63|3348.17|3339.47|3348.27|3339.57|3347.03|3338.33|35
1629723910000|2021-08-23 13:05:10|3348.23|3339.53|3348.19|3339.49|3348.3|3339.6|3348.1|3339.4|32
1629723920000|2021-08-23 13:05:20|3348.25|3339.55|3348.23|3339.53|3348.31|3339.61|3348.08|3339.38|24
1629723930000|2021-08-23 13:05:30|3348.2|3339.5|3348.04|3339.34|3348.32|3339.62|3347.85|3339.15|34
1629723940000|2021-08-23 13:05:40|3348.01|3339.31|3348.05|3339.35|3348.21|3339.51|3347.97|3339.27|32
1629723950000|2021-08-23 13:05:50|3348.08|3339.38|3348.28|3339.58|3348.46|3339.76|3348|3339.3|33
1629723960000|2021-08-23 13:06:00|3348.2|3339.5|3344.92|3336.22|3348.7|3340|3344.92|3336.22|38
1629723970000|2021-08-23 13:06:10|3344.63|3335.93|3342.61|3333.91|3344.63|3335.93|3342.57|3333.87|30
1629723980000|2021-08-23 13:06:20|3342.64|3333.94|3342.37|3333.67|3342.64|3333.94|3342.37|3333.67|12
1629723990000|2021-08-23 13:06:30|3342.36|3333.66|3340.86|3332.16|3342.36|3333.66|3340.71|3332.01|24
1629724000000|2021-08-23 13:06:40|3340.85|3332.15|3342.36|3333.66|3342.64|3333.94|3340.05|3331.35|32
1629724010000|2021-08-23 13:06:50|3342.37|3333.67|3340.99|3332.29|3342.37|3333.67|3340.99|3332.29|33
1629724020000|2021-08-23 13:07:00|3341|3332.3|3340.32|3331.62|3341|3332.3|3339.84|3331.14|26
1629724030000|2021-08-23 13:07:10|3340.27|3331.57|3339.81|3331.11|3340.34|3331.64|3339.65|3330.95|33
1629724040000|2021-08-23 13:07:20|3339.77|3331.07|3339.79|3331.09|3339.98|3331.28|3339.57|3330.87|38
1629724050000|2021-08-23 13:07:30|3339.86|3331.16|3339.96|3331.26|3340.22|3331.52|3339.72|3331.02|37
1629724060000|2021-08-23 13:07:40|3339.88|3331.18|3340.31|3331.61|3340.31|3331.61|3339.88|3331.18|37
1629724070000|2021-08-23 13:07:50|3340|3331.3|3340.11|3331.41|3340.47|3331.77|3339.72|3331.02|36
1629724080000|2021-08-23 13:08:00|3340.08|3331.38|3341.78|3333.08|3342.38|3333.68|3340.08|3331.38|36
1629724090000|2021-08-23 13:08:10|3341.61|3332.91|3340.87|3332.17|3341.98|3333.28|3340.78|3332.08|40
1629724100000|2021-08-23 13:08:20|3340.78|3332.08|3341.19|3332.49|3341.9|3333.2|3340.65|3331.95|29
1629724110000|2021-08-23 13:08:30|3341.09|3332.39|3341.65|3332.95|3342.46|3333.76|3341.09|3332.39|37
1629724120000|2021-08-23 13:08:40|3341.53|3332.83|3341.8|3333.1|3341.87|3333.17|3341.31|3332.61|37
1629724130000|2021-08-23 13:08:50|3341.76|3333.06|3341.3|3332.6|3341.76|3333.06|3340.83|3332.13|29
1629724140000|2021-08-23 13:09:00|3341.58|3332.88|3340.89|3332.19|3341.59|3332.89|3340.83|3332.13|37
1629724150000|2021-08-23 13:09:10|3340.77|3332.07|3339.87|3331.17|3340.87|3332.17|3339.79|3331.09|37
1629724160000|2021-08-23 13:09:20|3339.93|3331.23|3339.31|3330.61|3340.17|3331.47|3339.31|3330.61|35
1629724170000|2021-08-23 13:09:30|3339.27|3330.57|3339.21|3330.51|3339.84|3331.14|3339.21|3330.51|37
1629724180000|2021-08-23 13:09:40|3339.16|3330.46|3338.91|3330.21|3339.36|3330.66|3338.79|3330.09|34
1629724190000|2021-08-23 13:09:50|3338.8|3330.1|3338.95|3330.25|3339.23|3330.53|3338.7|3330|29
1629724200000|2021-08-23 13:10:00|3339.02|3330.32|3338.45|3329.75|3339.26|3330.56|3338.29|3329.59|35
1629724210000|2021-08-23 13:10:10|3338.46|3329.76|3338.92|3330.22|3339.13|3330.43|3338.46|3329.76|28
1629724220000|2021-08-23 13:10:20|3338.8|3330.1|3339.97|3331.27|3339.97|3331.27|3338.8|3330.1|37
1629724230000|2021-08-23 13:10:30|3339.61|3330.91|3338.97|3330.27|3340.02|3331.32|3338.8|3330.1|32
1629724240000|2021-08-23 13:10:40|3338.95|3330.25|3338.85|3330.15|3339.15|3330.45|3338.77|3330.07|28
1629724250000|2021-08-23 13:10:50|3338.86|3330.16|3338.61|3329.91|3339.03|3330.33|3338.61|3329.91|29
1629724260000|2021-08-23 13:11:00|3338.72|3330.02|3337.9|3329.2|3339.01|3330.31|3337.63|3328.93|25
1629724270000|2021-08-23 13:11:10|3337.92|3329.22|3338|3329.3|3338.33|3329.63|3337.88|3329.18|34
1629724280000|2021-08-23 13:11:20|3337.96|3329.26|3337.98|3329.28|3337.99|3329.29|3337.84|3329.14|28
1629724290000|2021-08-23 13:11:30|3337.96|3329.26|3338.31|3329.61|3338.4|3329.7|3337.92|3329.22|31
1629724300000|2021-08-23 13:11:40|3338.32|3329.62|3338.39|3329.69|3338.39|3329.69|3338.28|3329.58|20
1629724310000|2021-08-23 13:11:50|3338.37|3329.67|3339.94|3331.24|3339.94|3331.24|3338.37|3329.67|24
1629724320000|2021-08-23 13:12:00|3339.98|3331.28|3340.62|3331.92|3340.8|3332.1|3339.98|3331.28|34
1629724330000|2021-08-23 13:12:10|3340.56|3331.86|3340.72|3332.02|3340.99|3332.29|3340.3|3331.6|35
1629724340000|2021-08-23 13:12:20|3340.51|3331.81|3340.23|3331.53|3340.86|3332.16|3340.23|3331.53|22
1629724350000|2021-08-23 13:12:30|3340.48|3331.78|3340.25|3331.55|3340.59|3331.89|3340.17|3331.47|36
1629724360000|2021-08-23 13:12:40|3340.31|3331.61|3339.68|3330.98|3340.31|3331.61|3339.53|3330.83|29
1629724370000|2021-08-23 13:12:50|3339.8|3331.1|3339.38|3330.68|3339.8|3331.1|3339.33|3330.63|33
1629724380000|2021-08-23 13:13:00|3339.09|3330.39|3338.63|3329.93|3339.33|3330.63|3338.61|3329.91|32
1629724390000|2021-08-23 13:13:10|3338.6|3329.9|3338.96|3330.26|3339.58|3330.88|3338.6|3329.9|37
1629724400000|2021-08-23 13:13:20|3339.07|3330.37|3339.05|3330.35|3339.49|3330.79|3339.01|3330.31|29
1629724410000|2021-08-23 13:13:30|3339.2|3330.5|3340.52|3331.82|3340.78|3332.08|3339.2|3330.5|22
1629724420000|2021-08-23 13:13:40|3340.45|3331.75|3340.26|3331.56|3340.45|3331.75|3339.83|3331.13|27
1629724430000|2021-08-23 13:13:50|3340.27|3331.57|3340.37|3331.67|3340.71|3332.01|3340.24|3331.54|31
1629724440000|2021-08-23 13:14:00|3340.4|3331.7|3340.64|3331.94|3340.64|3331.94|3340.34|3331.64|23
1629724450000|2021-08-23 13:14:10|3340.66|3331.96|3340.53|3331.83|3340.66|3331.96|3340.53|3331.83|11
1629724460000|2021-08-23 13:14:20|3340.61|3331.91|3340.76|3332.06|3340.76|3332.06|3340.37|3331.67|16
1629724470000|2021-08-23 13:14:30|3340.79|3332.09|3341.74|3333.04|3342.16|3333.46|3340.7|3332|30
1629724480000|2021-08-23 13:14:40|3341.36|3332.66|3343.83|3335.13|3343.87|3335.17|3341.36|3332.66|36
1629724490000|2021-08-23 13:14:50|3343.72|3335.02|3342.76|3334.06|3343.82|3335.12|3342.66|3333.96|38
1629724500000|2021-08-23 13:15:00|3342.71|3334.01|3343.27|3334.57|3343.39|3334.69|3342.63|3333.93|37
1629724510000|2021-08-23 13:15:10|3343.43|3334.73|3340.81|3332.11|3343.49|3334.79|3340.81|3332.11|35
1629724520000|2021-08-23 13:15:20|3340.79|3332.09|3339.69|3330.99|3340.83|3332.13|3339.58|3330.88|38
1629724530000|2021-08-23 13:15:30|3339.64|3330.94|3339.83|3331.13|3340.66|3331.96|3339.64|3330.94|34
1629724540000|2021-08-23 13:15:40|3339.81|3331.11|3340.18|3331.48|3340.22|3331.52|3339.23|3330.53|33
1629724550000|2021-08-23 13:15:50|3340.23|3331.53|3340.02|3331.32|3340.45|3331.75|3339.86|3331.16|35
1629724560000|2021-08-23 13:16:00|3339.9|3331.2|3339.57|3330.87|3340.09|3331.39|3339.53|3330.83|27
1629724570000|2021-08-23 13:16:10|3339.55|3330.85|3339.74|3331.04|3339.85|3331.15|3339.43|3330.73|21
1629724580000|2021-08-23 13:16:20|3339.54|3330.84|3340.12|3331.42|3340.12|3331.42|3339.3|3330.6|17
1629724590000|2021-08-23 13:16:30|3340.39|3331.69|3339.83|3331.13|3340.39|3331.69|3339.54|3330.84|24
1629724600000|2021-08-23 13:16:40|3339.8|3331.1|3340.69|3331.99|3340.89|3332.19|3339.8|3331.1|24
1629724610000|2021-08-23 13:16:50|3340.64|3331.94|3339.81|3331.11|3340.67|3331.97|3339.75|3331.05|31
1629724620000|2021-08-23 13:17:00|3339.83|3331.13|3339.92|3331.22|3340.18|3331.48|3339.39|3330.69|34
1629724630000|2021-08-23 13:17:10|3339.88|3331.18|3339.88|3331.18|3340.11|3331.41|3339.74|3331.04|31
1629724640000|2021-08-23 13:17:20|3339.9|3331.2|3339.7|3331|3340.17|3331.47|3339.53|3330.83|35
1629724650000|2021-08-23 13:17:30|3339.56|3330.86|3339.58|3330.88|3339.62|3330.92|3339.55|3330.85|11
1629724660000|2021-08-23 13:17:40|3339.6|3330.9|3339.55|3330.85|3339.73|3331.03|3339.55|3330.85|23
1629724670000|2021-08-23 13:17:50|3339.42|3330.72|3340.11|3331.41|3340.11|3331.41|3339.38|3330.68|20
1629724680000|2021-08-23 13:18:00|3340.17|3331.47|3340.09|3331.39|3340.19|3331.49|3340.04|3331.34|15
1629724690000|2021-08-23 13:18:10|3340.05|3331.35|3338.97|3330.27|3340.05|3331.35|3338.92|3330.22|16
1629724700000|2021-08-23 13:18:20|3338.99|3330.29|3339.05|3330.35|3339.35|3330.65|3338.83|3330.13|23
1629724710000|2021-08-23 13:18:30|3338.97|3330.27|3338.67|3329.97|3339.05|3330.35|3338.39|3329.69|33
1629724720000|2021-08-23 13:18:40|3338.59|3329.89|3338.41|3329.71|3338.59|3329.89|3337.43|3328.73|35
1629724730000|2021-08-23 13:18:50|3338.43|3329.73|3338.13|3329.43|3338.67|3329.97|3337.8|3329.1|37
1629724740000|2021-08-23 13:19:00|3338.08|3329.38|3338.1|3329.4|3338.58|3329.88|3337.47|3328.77|34
1629724750000|2021-08-23 13:19:10|3338.11|3329.41|3337.8|3329.1|3338.57|3329.87|3337.64|3328.94|37
1629724760000|2021-08-23 13:19:20|3337.77|3329.07|3337.79|3329.09|3338.11|3329.41|3337.53|3328.83|37
1629724770000|2021-08-23 13:19:30|3337.81|3329.11|3338|3329.3|3338.12|3329.42|3337.67|3328.97|32
1629724780000|2021-08-23 13:19:40|3338.15|3329.45|3338.31|3329.61|3338.31|3329.61|3337.97|3329.27|29
1629724790000|2021-08-23 13:19:50|3338.19|3329.49|3338.47|3329.77|3338.47|3329.77|3337.99|3329.29|23
1629724800000|2021-08-23 13:20:00|3338.5|3329.8|3338.75|3330.05|3338.76|3330.06|3338.5|3329.8|15
1629724810000|2021-08-23 13:20:10|3338.76|3330.06|3338.69|3329.99|3338.77|3330.07|3338.6|3329.9|22
1629724820000|2021-08-23 13:20:20|3338.59|3329.89|3338.03|3329.33|3338.59|3329.89|3337.83|3329.13|30
1629724830000|2021-08-23 13:20:30|3338|3329.3|3337.93|3329.23|3338|3329.3|3337.82|3329.12|22
1629724840000|2021-08-23 13:20:40|3337.94|3329.24|3337.89|3329.19|3337.97|3329.27|3337.8|3329.1|13
1629724850000|2021-08-23 13:20:50|3337.96|3329.26|3338.01|3329.31|3338.48|3329.78|3337.8|3329.1|18
1629724860000|2021-08-23 13:21:00|3337.96|3329.26|3337.97|3329.27|3338.5|3329.8|3337.84|3329.14|33
1629724870000|2021-08-23 13:21:10|3338.02|3329.32|3337.97|3329.27|3338.58|3329.88|3337.87|3329.17|33
1629724880000|2021-08-23 13:21:20|3337.76|3329.06|3337.42|3328.72|3338.41|3329.71|3337.29|3328.59|36
1629724890000|2021-08-23 13:21:30|3337.48|3328.78|3337.46|3328.76|3337.61|3328.91|3337.39|3328.69|33
1629724900000|2021-08-23 13:21:40|3337.43|3328.73|3337.46|3328.76|3337.55|3328.85|3337.37|3328.67|28
1629724910000|2021-08-23 13:21:50|3337.43|3328.73|3337.01|3328.31|3337.44|3328.74|3337|3328.3|29
1629724920000|2021-08-23 13:22:00|3337.13|3328.43|3336.43|3327.73|3337.13|3328.43|3336.2|3327.5|34
1629724930000|2021-08-23 13:22:10|3336.45|3327.75|3336.07|3327.37|3336.7|3328|3336.03|3327.33|31
1629724940000|2021-08-23 13:22:20|3336.08|3327.38|3336.23|3327.53|3336.36|3327.66|3335.98|3327.28|27
1629724950000|2021-08-23 13:22:30|3336.29|3327.59|3336.17|3327.47|3336.45|3327.75|3336.11|3327.41|34
1629724960000|2021-08-23 13:22:40|3336.16|3327.46|3336.22|3327.52|3336.25|3327.55|3336.07|3327.37|26
1629724970000|2021-08-23 13:22:50|3336.25|3327.55|3335.62|3326.92|3336.48|3327.78|3335.62|3326.92|24
1629724980000|2021-08-23 13:23:00|3335.81|3327.11|3335.22|3326.52|3335.93|3327.23|3334.94|3326.24|23
1629724990000|2021-08-23 13:23:10|3335.1|3326.4|3336.62|3327.92|3336.95|3328.25|3335.1|3326.4|36
1629725000000|2021-08-23 13:23:20|3336.61|3327.91|3336.73|3328.03|3336.94|3328.24|3336.61|3327.91|33
1629725010000|2021-08-23 13:23:30|3336.71|3328.01|3336.78|3328.08|3336.78|3328.08|3336.71|3328.01|27
1629725020000|2021-08-23 13:23:40|3336.76|3328.06|3337.62|3328.92|3337.8|3329.1|3336.61|3327.91|32
1629725030000|2021-08-23 13:23:50|3337.67|3328.97|3336.28|3327.58|3337.74|3329.04|3336.28|3327.58|38
1629725040000|2021-08-23 13:24:00|3336.23|3327.53|3336.34|3327.64|3336.83|3328.13|3335.84|3327.14|38
1629725050000|2021-08-23 13:24:10|3336.37|3327.67|3335|3326.3|3336.67|3327.97|3334.92|3326.22|38
1629725060000|2021-08-23 13:24:20|3335.43|3326.73|3335.15|3326.45|3335.79|3327.09|3334.78|3326.08|37
1629725070000|2021-08-23 13:24:30|3335.12|3326.42|3334.91|3326.21|3335.38|3326.68|3334.8|3326.1|30
1629725080000|2021-08-23 13:24:40|3334.88|3326.18|3335.1|3326.4|3335.59|3326.89|3334.88|3326.18|31
1629725090000|2021-08-23 13:24:50|3335.05|3326.35|3335.1|3326.4|3335.67|3326.97|3334.89|3326.19|33
1629725100000|2021-08-23 13:25:00|3335.88|3327.18|3336.52|3327.82|3336.52|3327.82|3335.06|3326.36|32
1629725110000|2021-08-23 13:25:10|3336.37|3327.67|3337.82|3329.12|3337.83|3329.13|3336.28|3327.58|32
1629725120000|2021-08-23 13:25:20|3337.86|3329.16|3337.63|3328.93|3338.28|3329.58|3337.63|3328.93|24
1629725130000|2021-08-23 13:25:30|3337.81|3329.11|3337.57|3328.87|3337.87|3329.17|3337.36|3328.66|26
1629725140000|2021-08-23 13:25:40|3337.53|3328.83|3337.84|3329.14|3337.86|3329.16|3337.53|3328.83|16
1629725150000|2021-08-23 13:25:50|3337.86|3329.16|3337.6|3328.9|3338.25|3329.55|3337.57|3328.87|10
1629725160000|2021-08-23 13:26:00|3337.61|3328.91|3339.64|3330.94|3339.64|3330.94|3337.61|3328.91|21
1629725170000|2021-08-23 13:26:10|3339.5|3330.8|3338.37|3329.67|3339.5|3330.8|3337.85|3329.15|19
1629725180000|2021-08-23 13:26:20|3338.57|3329.87|3339.22|3330.52|3339.28|3330.58|3337.9|3329.2|14
1629725190000|2021-08-23 13:26:30|3339.24|3330.54|3340.02|3331.32|3340.03|3331.33|3339.22|3330.52|11
1629725200000|2021-08-23 13:26:40|3340.08|3331.38|3341.18|3332.48|3341.75|3333.05|3339.94|3331.24|26
1629725210000|2021-08-23 13:26:50|3341.25|3332.55|3342.99|3334.29|3342.99|3334.29|3341.15|3332.45|28
1629725220000|2021-08-23 13:27:00|3342.39|3333.69|3341.83|3333.13|3342.61|3333.91|3341.58|3332.88|28
1629725230000|2021-08-23 13:27:10|3341.66|3332.96|3342.36|3333.66|3342.41|3333.71|3341.66|3332.96|32
1629725240000|2021-08-23 13:27:20|3342.38|3333.68|3342.6|3333.9|3342.81|3334.11|3342.38|3333.68|22
1629725250000|2021-08-23 13:27:30|3342.57|3333.87|3342.24|3333.54|3342.9|3334.2|3342.24|3333.54|25
1629725260000|2021-08-23 13:27:40|3342.38|3333.68|3342.48|3333.78|3342.65|3333.95|3342.06|3333.36|26
1629725270000|2021-08-23 13:27:50|3342.5|3333.8|3342.54|3333.84|3343.01|3334.31|3342.49|3333.79|30
1629725280000|2021-08-23 13:28:00|3342.57|3333.87|3342.58|3333.88|3342.62|3333.92|3342.07|3333.37|29
1629725290000|2021-08-23 13:28:10|3342.53|3333.83|3342.35|3333.65|3342.53|3333.83|3341.72|3333.02|23
1629725300000|2021-08-23 13:28:20|3342.28|3333.58|3342.31|3333.61|3342.51|3333.81|3341.9|3333.2|24
1629725310000|2021-08-23 13:28:30|3342.32|3333.62|3342.29|3333.59|3342.34|3333.64|3342.12|3333.42|16
1629725320000|2021-08-23 13:28:40|3342.19|3333.49|3342.18|3333.48|3342.44|3333.74|3342.12|3333.42|17
1629725330000|2021-08-23 13:28:50|3342.17|3333.47|3341.53|3332.83|3342.17|3333.47|3341.12|3332.42|20
1629725340000|2021-08-23 13:29:00|3341.49|3332.79|3342.5|3333.8|3342.53|3333.83|3341.49|3332.79|35
1629725350000|2021-08-23 13:29:10|3342.54|3333.84|3342.24|3333.54|3342.55|3333.85|3342.05|3333.35|33
1629725360000|2021-08-23 13:29:20|3342.28|3333.58|3341.96|3333.26|3342.45|3333.75|3341.71|3333.01|31
1629725370000|2021-08-23 13:29:30|3341.8|3333.1|3341.13|3332.43|3341.83|3333.13|3340.74|3332.04|37
1629725380000|2021-08-23 13:29:40|3340.94|3332.24|3340.87|3332.17|3341.11|3332.41|3340.81|3332.11|32
1629725390000|2021-08-23 13:29:50|3340.85|3332.15|3340.17|3331.47|3340.85|3332.15|3340.17|3331.47|36
1629725400000|2021-08-23 13:30:00|3340.07|3331.37|3338.79|3330.09|3340.1|3331.4|3338.41|3329.71|38
1629725410000|2021-08-23 13:30:10|3338.8|3330.1|3340.52|3331.82|3340.67|3331.97|3338.8|3330.1|38
1629725420000|2021-08-23 13:30:20|3340.69|3331.99|3338.51|3329.81|3340.69|3331.99|3338.39|3329.69|38
1629725430000|2021-08-23 13:30:30|3338.53|3329.83|3339.86|3331.16|3339.9|3331.2|3338.3|3329.6|38
1629725440000|2021-08-23 13:30:40|3339.79|3331.09|3341.02|3332.32|3341.48|3332.78|3339.64|3330.94|37
1629725450000|2021-08-23 13:30:50|3341.1|3332.4|3341.23|3332.53|3341.3|3332.6|3340.76|3332.06|35
1629725460000|2021-08-23 13:31:00|3341.24|3332.54|3341.59|3332.89|3341.84|3333.14|3341.13|3332.43|32
1629725470000|2021-08-23 13:31:10|3341.58|3332.88|3341.91|3333.21|3342.43|3333.73|3341.47|3332.77|32
1629725480000|2021-08-23 13:31:20|3342.3|3333.6|3342.86|3334.16|3343.07|3334.37|3342.3|3333.6|36
1629725490000|2021-08-23 13:31:30|3342.87|3334.17|3343.27|3334.57|3343.91|3335.21|3342.67|3333.97|31
1629725500000|2021-08-23 13:31:40|3343.21|3334.51|3343.1|3334.4|3344|3335.3|3342.88|3334.18|34
1629725510000|2021-08-23 13:31:50|3343.27|3334.57|3343.35|3334.65|3344.05|3335.35|3343.15|3334.45|37
1629725520000|2021-08-23 13:32:00|3343.34|3334.64|3343.7|3335|3344.23|3335.53|3343.25|3334.55|37
1629725530000|2021-08-23 13:32:10|3343.71|3335.01|3343.96|3335.26|3344.88|3336.18|3343.71|3335.01|32
1629725540000|2021-08-23 13:32:20|3344.1|3335.4|3344.59|3335.89|3344.84|3336.14|3343.63|3334.93|37
1629725550000|2021-08-23 13:32:30|3344.07|3335.37|3344.48|3335.78|3344.64|3335.94|3343.58|3334.88|37
1629725560000|2021-08-23 13:32:40|3344.54|3335.84|3344.58|3335.88|3344.77|3336.07|3344.47|3335.77|33
1629725570000|2021-08-23 13:32:50|3344.7|3336|3345.16|3336.46|3345.16|3336.46|3344.48|3335.78|33
1629725580000|2021-08-23 13:33:00|3345.36|3336.66|3345.71|3337.01|3345.82|3337.12|3345.1|3336.4|34
1629725590000|2021-08-23 13:33:10|3345.73|3337.03|3345.93|3337.23|3346.5|3337.8|3345.64|3336.94|26
1629725600000|2021-08-23 13:33:20|3345.9|3337.2|3345.86|3337.16|3346.43|3337.73|3345.72|3337.02|34
1629725610000|2021-08-23 13:33:30|3345.91|3337.21|3346.21|3337.51|3346.35|3337.65|3345.84|3337.14|30
1629725620000|2021-08-23 13:33:40|3346.2|3337.5|3346.04|3337.34|3346.48|3337.78|3345.87|3337.17|27
1629725630000|2021-08-23 13:33:50|3346.3|3337.6|3346.08|3337.38|3346.38|3337.68|3345.97|3337.27|25
1629725640000|2021-08-23 13:34:00|3346.12|3337.42|3346.12|3337.42|3346.48|3337.78|3345.82|3337.12|26
1629725650000|2021-08-23 13:34:10|3346.48|3337.78|3346.51|3337.81|3346.77|3338.07|3345.73|3337.03|26
1629725660000|2021-08-23 13:34:20|3346.13|3337.43|3346.09|3337.39|3346.52|3337.82|3345.83|3337.13|21
1629725670000|2021-08-23 13:34:30|3346.45|3337.75|3346.09|3337.39|3346.46|3337.76|3345.83|3337.13|18
1629725680000|2021-08-23 13:34:40|3346.08|3337.38|3346.13|3337.43|3346.38|3337.68|3346.01|3337.31|15
1629725690000|2021-08-23 13:34:50|3346.17|3337.47|3346.1|3337.4|3346.31|3337.61|3345.89|3337.19|26
1629725700000|2021-08-23 13:35:00|3346.67|3337.97|3346.54|3337.84|3347.58|3338.88|3345.87|3337.17|28
1629725710000|2021-08-23 13:35:10|3347.54|3338.84|3347.17|3338.47|3347.54|3338.84|3346.79|3338.09|25
1629725720000|2021-08-23 13:35:20|3347.29|3338.59|3347.09|3338.39|3347.72|3339.02|3347.09|3338.39|22
1629725730000|2021-08-23 13:35:30|3347.1|3338.4|3347.68|3338.98|3348|3339.3|3346.63|3337.93|17
1629725740000|2021-08-23 13:35:40|3347.83|3339.13|3347.68|3338.98|3348.57|3339.87|3347.68|3338.98|19
1629725750000|2021-08-23 13:35:50|3348.4|3339.7|3348.36|3339.66|3348.56|3339.86|3348.36|3339.66|18
1629725760000|2021-08-23 13:36:00|3348.04|3339.34|3348.9|3340.2|3348.94|3340.24|3347.22|3338.52|26
1629725770000|2021-08-23 13:36:10|3350.01|3341.31|3350.57|3341.87|3350.79|3342.09|3349.18|3340.48|37
1629725780000|2021-08-23 13:36:20|3350.54|3341.84|3350.68|3341.98|3350.81|3342.11|3349.52|3340.82|32
1629725790000|2021-08-23 13:36:30|3350.69|3341.99|3351|3342.3|3351.35|3342.65|3350.59|3341.89|35
1629725800000|2021-08-23 13:36:40|3351.47|3342.77|3351.31|3342.61|3352.03|3343.33|3351.19|3342.49|38
1629725810000|2021-08-23 13:36:50|3351.27|3342.57|3351.3|3342.6|3351.5|3342.8|3350.97|3342.27|38
1629725820000|2021-08-23 13:37:00|3351.44|3342.74|3350.9|3342.2|3351.59|3342.89|3350.35|3341.65|28
1629725830000|2021-08-23 13:37:10|3350.99|3342.29|3350.46|3341.76|3351.12|3342.42|3350.46|3341.76|38
1629725840000|2021-08-23 13:37:20|3350.36|3341.66|3350.39|3341.69|3350.44|3341.74|3349.74|3341.04|37
1629725850000|2021-08-23 13:37:30|3350.32|3341.62|3349.43|3340.73|3350.36|3341.66|3349.29|3340.59|34
1629725860000|2021-08-23 13:37:40|3349.46|3340.76|3349.83|3341.13|3349.84|3341.14|3349.06|3340.36|39
1629725870000|2021-08-23 13:37:50|3349.86|3341.16|3350.7|3342|3350.96|3342.26|3349.86|3341.16|39
1629725880000|2021-08-23 13:38:00|3350.66|3341.96|3350.08|3341.38|3350.74|3342.04|3350.02|3341.32|36
1629725890000|2021-08-23 13:38:10|3349.95|3341.25|3350.11|3341.41|3350.24|3341.54|3349.95|3341.25|34
1629725900000|2021-08-23 13:38:20|3350.13|3341.43|3349.95|3341.25|3350.22|3341.52|3349.91|3341.21|21
1629725910000|2021-08-23 13:38:30|3349.97|3341.27|3349.85|3341.15|3350.02|3341.32|3349.85|3341.15|26
1629725920000|2021-08-23 13:38:40|3349.8|3341.1|3349.13|3340.43|3349.8|3341.1|3348.74|3340.04|33
1629725930000|2021-08-23 13:38:50|3349.14|3340.44|3348.99|3340.29|3349.23|3340.53|3348.83|3340.13|33
1629725940000|2021-08-23 13:39:00|3349.12|3340.42|3349.69|3340.99|3349.94|3341.24|3348.95|3340.25|34
1629725950000|2021-08-23 13:39:10|3349.7|3341|3350.64|3341.94|3350.71|3342.01|3349.27|3340.57|30
1629725960000|2021-08-23 13:39:20|3350.57|3341.87|3351.04|3342.34|3351.43|3342.73|3350.57|3341.87|34
1629725970000|2021-08-23 13:39:30|3351.05|3342.35|3350.5|3341.8|3351.18|3342.48|3350.5|3341.8|34
1629725980000|2021-08-23 13:39:40|3350.18|3341.48|3352.38|3343.68|3352.38|3343.68|3350.18|3341.48|34
1629725990000|2021-08-23 13:39:50|3352.33|3343.63|3352.26|3343.56|3352.99|3344.29|3352.23|3343.53|33
1629726000000|2021-08-23 13:40:00|3352.29|3343.59|3352.34|3343.64|3352.77|3344.07|3351.57|3342.87|32
1629726010000|2021-08-23 13:40:10|3352.38|3343.68|3352.24|3343.54|3352.46|3343.76|3352.2|3343.5|24
1629726020000|2021-08-23 13:40:20|3352.2|3343.5|3352.35|3343.65|3352.81|3344.11|3352.2|3343.5|32
1629726030000|2021-08-23 13:40:30|3352.34|3343.64|3352.34|3343.64|3352.35|3343.65|3352.24|3343.54|10
1629726040000|2021-08-23 13:40:40|3352.31|3343.61|3352.35|3343.65|3352.36|3343.66|3352.29|3343.59|9
1629726050000|2021-08-23 13:40:50|3352.36|3343.66|3352.31|3343.61|3352.37|3343.67|3352.29|3343.59|12
1629726060000|2021-08-23 13:41:00|3352.3|3343.6|3351.82|3343.12|3352.3|3343.6|3351.58|3342.88|32
1629726070000|2021-08-23 13:41:10|3351.84|3343.14|3352.07|3343.37|3352.24|3343.54|3351.83|3343.13|19
1629726080000|2021-08-23 13:41:20|3352.18|3343.48|3352.08|3343.38|3352.87|3344.17|3351.87|3343.17|20
1629726090000|2021-08-23 13:41:30|3352.04|3343.34|3352.09|3343.39|3352.9|3344.2|3352.03|3343.33|20
1629726100000|2021-08-23 13:41:40|3352.08|3343.38|3352.09|3343.39|3352.93|3344.23|3351.94|3343.24|29
1629726110000|2021-08-23 13:41:50|3352.1|3343.4|3352.1|3343.4|3352.41|3343.71|3351.99|3343.29|28
1629726120000|2021-08-23 13:42:00|3352.4|3343.7|3351.87|3343.17|3353.16|3344.46|3351.87|3343.17|24
1629726130000|2021-08-23 13:42:10|3352.18|3343.48|3353.77|3345.07|3354.04|3345.34|3352.16|3343.46|36
1629726140000|2021-08-23 13:42:20|3353.78|3345.08|3353.96|3345.26|3354.15|3345.45|3353.78|3345.08|21
1629726150000|2021-08-23 13:42:30|3353.97|3345.27|3353.94|3345.24|3353.97|3345.27|3353.51|3344.81|10
1629726160000|2021-08-23 13:42:40|3353.93|3345.23|3353.91|3345.21|3353.93|3345.23|3353.87|3345.17|3
1629726170000|2021-08-23 13:42:50|3353.92|3345.22|3354.31|3345.61|3354.35|3345.65|3353.88|3345.18|22
1629726180000|2021-08-23 13:43:00|3354.3|3345.6|3354.25|3345.55|3354.52|3345.82|3354.16|3345.46|21
1629726190000|2021-08-23 13:43:10|3354.59|3345.89|3354.21|3345.51|3354.63|3345.93|3354.09|3345.39|8
1629726200000|2021-08-23 13:43:20|3354.1|3345.4|3354.17|3345.47|3354.32|3345.62|3353.73|3345.03|24
1629726210000|2021-08-23 13:43:30|3354.14|3345.44|3354.13|3345.43|3354.36|3345.66|3353.98|3345.28|28
1629726220000|2021-08-23 13:43:40|3354.14|3345.44|3354.37|3345.67|3354.46|3345.76|3354.08|3345.38|30
1629726230000|2021-08-23 13:43:50|3354.33|3345.63|3354.19|3345.49|3354.68|3345.98|3354.08|3345.38|29
1629726240000|2021-08-23 13:44:00|3354.17|3345.47|3354.12|3345.42|3354.4|3345.7|3354.09|3345.39|17
1629726250000|2021-08-23 13:44:10|3354.11|3345.41|3353.39|3344.69|3354.4|3345.7|3353.26|3344.56|24
1629726260000|2021-08-23 13:44:20|3353.79|3345.09|3353.02|3344.32|3353.79|3345.09|3352.77|3344.07|33
1629726270000|2021-08-23 13:44:30|3353.1|3344.4|3353.06|3344.36|3353.2|3344.5|3352.68|3343.98|33
1629726280000|2021-08-23 13:44:40|3353.1|3344.4|3352.73|3344.03|3353.1|3344.4|3352.58|3343.88|28
1629726290000|2021-08-23 13:44:50|3352.66|3343.96|3352.48|3343.78|3352.68|3343.98|3352.2|3343.5|33
1629726300000|2021-08-23 13:45:00|3352.56|3343.86|3352.57|3343.87|3352.6|3343.9|3352.44|3343.74|30
1629726310000|2021-08-23 13:45:10|3352.58|3343.88|3352.33|3343.63|3352.59|3343.89|3352.25|3343.55|33
1629726320000|2021-08-23 13:45:20|3352.46|3343.76|3352.6|3343.9|3352.96|3344.26|3352.38|3343.68|32
1629726330000|2021-08-23 13:45:30|3352.97|3344.27|3353.33|3344.63|3353.68|3344.98|3352.45|3343.75|32
1629726340000|2021-08-23 13:45:40|3352.96|3344.26|3352.99|3344.29|3353.72|3345.02|3352.8|3344.1|24
1629726350000|2021-08-23 13:45:50|3353.15|3344.45|3354.04|3345.34|3354.05|3345.35|3352.8|3344.1|17
1629726360000|2021-08-23 13:46:00|3354|3345.3|3354.56|3345.86|3354.56|3345.86|3354|3345.3|23
1629726370000|2021-08-23 13:46:10|3354.57|3345.87|3354.81|3346.11|3355.04|3346.34|3354.57|3345.87|6
1629726380000|2021-08-23 13:46:20|3354.9|3346.2|3355.02|3346.32|3355.02|3346.32|3354.9|3346.2|10
1629726390000|2021-08-23 13:46:30|3355.05|3346.35|3355.4|3346.7|3355.57|3346.87|3355|3346.3|26
1629726400000|2021-08-23 13:46:40|3355.41|3346.71|3355.6|3346.9|3355.63|3346.93|3355.37|3346.67|33
1629726410000|2021-08-23 13:46:50|3355.61|3346.91|3355.02|3346.32|3355.72|3347.02|3355.02|3346.32|27
1629726420000|2021-08-23 13:47:00|3354.96|3346.26|3354.34|3345.64|3355.2|3346.5|3354.24|3345.54|27
1629726430000|2021-08-23 13:47:10|3354.61|3345.91|3353.72|3345.02|3354.61|3345.91|3353.72|3345.02|32
1629726440000|2021-08-23 13:47:20|3353.26|3344.56|3352.59|3343.89|3353.26|3344.56|3352.44|3343.74|32
1629726450000|2021-08-23 13:47:30|3352.82|3344.12|3352.47|3343.77|3352.82|3344.12|3352.43|3343.73|31
1629726460000|2021-08-23 13:47:40|3352.49|3343.79|3352.5|3343.8|3352.51|3343.81|3352.37|3343.67|17
1629726470000|2021-08-23 13:47:50|3352.49|3343.79|3352.26|3343.56|3352.7|3344|3352.26|3343.56|24
1629726480000|2021-08-23 13:48:00|3352.4|3343.7|3350.85|3342.15|3352.62|3343.92|3350.82|3342.12|28
1629726490000|2021-08-23 13:48:10|3350.88|3342.18|3349.79|3341.09|3351.23|3342.53|3349.79|3341.09|36
1629726500000|2021-08-23 13:48:20|3349.87|3341.17|3349.61|3340.91|3349.93|3341.23|3349.04|3340.34|25
1629726510000|2021-08-23 13:48:30|3349.76|3341.06|3350.41|3341.71|3350.83|3342.13|3349.76|3341.06|36
1629726520000|2021-08-23 13:48:40|3350.38|3341.68|3350.03|3341.33|3350.56|3341.86|3349.89|3341.19|32
1629726530000|2021-08-23 13:48:50|3350.05|3341.35|3350.13|3341.43|3350.49|3341.79|3350.03|3341.33|30
1629726540000|2021-08-23 13:49:00|3350.14|3341.44|3351.3|3342.6|3351.39|3342.69|3350.14|3341.44|32
1629726550000|2021-08-23 13:49:10|3351.16|3342.46|3351|3342.3|3351.43|3342.73|3350.71|3342.01|30
1629726560000|2021-08-23 13:49:20|3350.84|3342.14|3351.19|3342.49|3351.19|3342.49|3350.84|3342.14|20
1629726570000|2021-08-23 13:49:30|3351.17|3342.47|3351.23|3342.53|3351.23|3342.53|3351.17|3342.47|2
1629726580000|2021-08-23 13:49:40|3351.34|3342.64|3351.34|3342.64|3351.44|3342.74|3351.3|3342.6|6
1629726590000|2021-08-23 13:49:50|3351.35|3342.65|3351.34|3342.64|3351.35|3342.65|3351.31|3342.61|7
1629726610000|2021-08-23 13:50:10|3351.35|3342.65|3350.38|3341.68|3351.35|3342.65|3350.38|3341.68|15
1629726620000|2021-08-23 13:50:20|3350.4|3341.7|3350.15|3341.45|3350.51|3341.81|3349.93|3341.23|29
1629726630000|2021-08-23 13:50:30|3350.01|3341.31|3349.89|3341.19|3350.52|3341.82|3349.85|3341.15|26
1629726640000|2021-08-23 13:50:40|3349.84|3341.14|3349.17|3340.47|3349.99|3341.29|3349.17|3340.47|31
1629726650000|2021-08-23 13:50:50|3349.16|3340.46|3349.08|3340.38|3349.45|3340.75|3348.95|3340.25|34
1629726660000|2021-08-23 13:51:00|3349.05|3340.35|3348.94|3340.24|3349.32|3340.62|3348.81|3340.11|31
1629726670000|2021-08-23 13:51:10|3349.2|3340.5|3348.67|3339.97|3349.2|3340.5|3348.58|3339.88|32
1629726680000|2021-08-23 13:51:20|3348.81|3340.11|3348.35|3339.65|3349.19|3340.49|3348.15|3339.45|37
1629726690000|2021-08-23 13:51:30|3348.34|3339.64|3348.46|3339.76|3348.62|3339.92|3348.13|3339.43|30
1629726700000|2021-08-23 13:51:40|3348.45|3339.75|3348.04|3339.34|3348.52|3339.82|3347.95|3339.25|31
1629726710000|2021-08-23 13:51:50|3348.31|3339.61|3348.51|3339.81|3348.51|3339.81|3348.05|3339.35|34
1629726720000|2021-08-23 13:52:00|3348.53|3339.83|3348.34|3339.64|3348.56|3339.86|3348|3339.3|22
1629726730000|2021-08-23 13:52:10|3348.4|3339.7|3348.47|3339.77|3348.64|3339.94|3348.26|3339.56|30
1629726740000|2021-08-23 13:52:20|3348.44|3339.74|3348.42|3339.72|3348.48|3339.78|3348.2|3339.5|29
1629726750000|2021-08-23 13:52:30|3348.43|3339.73|3348.42|3339.72|3348.44|3339.74|3348.39|3339.69|10
1629726760000|2021-08-23 13:52:40|3348.39|3339.69|3348.5|3339.8|3348.5|3339.8|3348.36|3339.66|20
1629726770000|2021-08-23 13:52:50|3348.47|3339.77|3348.82|3340.12|3348.82|3340.12|3348.44|3339.74|16
1629726780000|2021-08-23 13:53:00|3348.85|3340.15|3349.28|3340.58|3349.28|3340.58|3348.85|3340.15|18
1629726790000|2021-08-23 13:53:10|3349.26|3340.56|3349.26|3340.56|3349.28|3340.58|3349.23|3340.53|7
1629726800000|2021-08-23 13:53:20|3349.21|3340.51|3349.05|3340.35|3349.48|3340.78|3349.05|3340.35|9
1629726810000|2021-08-23 13:53:30|3349.08|3340.38|3349.42|3340.72|3349.42|3340.72|3349.08|3340.38|22
1629726820000|2021-08-23 13:53:40|3349.3|3340.6|3349.55|3340.85|3349.55|3340.85|3349.2|3340.5|25
1629726830000|2021-08-23 13:53:50|3349.56|3340.86|3350.1|3341.4|3350.1|3341.4|3349.52|3340.82|27
1629726840000|2021-08-23 13:54:00|3350.14|3341.44|3351.24|3342.54|3351.3|3342.6|3350.14|3341.44|35
1629726850000|2021-08-23 13:54:10|3351.21|3342.51|3351.21|3342.51|3351.43|3342.73|3350.9|3342.2|32
1629726860000|2021-08-23 13:54:20|3351.25|3342.55|3350.96|3342.26|3351.72|3343.02|3350.87|3342.17|29
1629726870000|2021-08-23 13:54:30|3351.01|3342.31|3351.11|3342.41|3351.26|3342.56|3350.98|3342.28|25
1629726880000|2021-08-23 13:54:40|3351.07|3342.37|3351.02|3342.32|3351.12|3342.42|3350.97|3342.27|25
1629726890000|2021-08-23 13:54:50|3351.06|3342.36|3350.7|3342|3351.19|3342.49|3350.59|3341.89|33
1629726900000|2021-08-23 13:55:00|3350.49|3341.79|3350.19|3341.49|3350.59|3341.89|3350.06|3341.36|29
1629726910000|2021-08-23 13:55:10|3350.42|3341.72|3349.13|3340.43|3350.42|3341.72|3348.83|3340.13|36
1629726920000|2021-08-23 13:55:20|3349.21|3340.51|3349.03|3340.33|3349.52|3340.82|3348.99|3340.29|40
1629726930000|2021-08-23 13:55:30|3349.19|3340.49|3348.39|3339.69|3349.19|3340.49|3348.34|3339.64|34
1629726940000|2021-08-23 13:55:40|3348.41|3339.71|3347.88|3339.18|3348.41|3339.71|3347.85|3339.15|21
1629726950000|2021-08-23 13:55:50|3347.91|3339.21|3347.84|3339.14|3347.91|3339.21|3347.8|3339.1|19
1629726960000|2021-08-23 13:56:00|3347.9|3339.2|3348.76|3340.06|3348.76|3340.06|3347.9|3339.2|27
1629726970000|2021-08-23 13:56:10|3348.81|3340.11|3348.19|3339.49|3348.82|3340.12|3348.12|3339.42|34
1629726980000|2021-08-23 13:56:20|3348.14|3339.44|3348.22|3339.52|3348.23|3339.53|3347.7|3339|13
1629726990000|2021-08-23 13:56:30|3348.23|3339.53|3347.72|3339.02|3348.23|3339.53|3347.53|3338.83|34
1629727000000|2021-08-23 13:56:40|3347.71|3339.01|3347.86|3339.16|3348.14|3339.44|3347.58|3338.88|35
1629727010000|2021-08-23 13:56:50|3347.95|3339.25|3347.81|3339.11|3348.4|3339.7|3347.81|3339.11|34
1629727020000|2021-08-23 13:57:00|3347.78|3339.08|3347.76|3339.06|3348.14|3339.44|3347.65|3338.95|36
1629727030000|2021-08-23 13:57:10|3347.69|3338.99|3348.02|3339.32|3348.1|3339.4|3347.65|3338.95|36
1629727040000|2021-08-23 13:57:20|3347.71|3339.01|3347.47|3338.77|3347.8|3339.1|3346.98|3338.28|35
1629727050000|2021-08-23 13:57:30|3347.48|3338.78|3347.07|3338.37|3347.5|3338.8|3347.03|3338.33|32
1629727060000|2021-08-23 13:57:40|3347.11|3338.41|3347.14|3338.44|3347.22|3338.52|3347.03|3338.33|26
1629727070000|2021-08-23 13:57:50|3347.21|3338.51|3347.11|3338.41|3347.44|3338.74|3347.03|3338.33|33
1629727080000|2021-08-23 13:58:00|3346.97|3338.27|3347.15|3338.45|3347.2|3338.5|3346.85|3338.15|21
1629727090000|2021-08-23 13:58:10|3347.2|3338.5|3347.73|3339.03|3347.84|3339.14|3347.02|3338.32|26
1629727100000|2021-08-23 13:58:20|3347.75|3339.05|3348.1|3339.4|3348.3|3339.6|3347.74|3339.04|30
1629727110000|2021-08-23 13:58:30|3348.04|3339.34|3349.22|3340.52|3349.73|3341.03|3347.74|3339.04|35
1629727120000|2021-08-23 13:58:40|3349.36|3340.66|3348.45|3339.75|3349.36|3340.66|3348.45|3339.75|27
1629727130000|2021-08-23 13:58:50|3348.44|3339.74|3347.56|3338.86|3348.44|3339.74|3347.51|3338.81|31
1629727140000|2021-08-23 13:59:00|3347.58|3338.88|3349.07|3340.37|3349.07|3340.37|3347.58|3338.88|30
1629727150000|2021-08-23 13:59:10|3349.26|3340.56|3349.3|3340.6|3349.35|3340.65|3349.25|3340.55|11
1629727160000|2021-08-23 13:59:20|3349.37|3340.67|3349.37|3340.67|3349.38|3340.68|3349.29|3340.59|13
1629727170000|2021-08-23 13:59:30|3349.36|3340.66|3349.3|3340.6|3349.59|3340.89|3349.3|3340.6|12
1629727180000|2021-08-23 13:59:40|3349.47|3340.77|3349.6|3340.9|3350.03|3341.33|3349.3|3340.6|17
1629727190000|2021-08-23 13:59:50|3349.79|3341.09|3350.48|3341.78|3350.68|3341.98|3349.3|3340.6|29
1629727200000|2021-08-23 14:00:00|3350.3|3341.6|3350.38|3341.68|3351.36|3342.66|3350.3|3341.6|34
1629727210000|2021-08-23 14:00:10|3350.36|3341.66|3349.2|3340.5|3350.59|3341.89|3349.1|3340.4|37
1629727220000|2021-08-23 14:00:20|3349.1|3340.4|3348.16|3339.46|3349.12|3340.42|3347.97|3339.27|27
1629727230000|2021-08-23 14:00:30|3348.12|3339.42|3348.58|3339.88|3348.63|3339.93|3347.84|3339.14|29
1629727240000|2021-08-23 14:00:40|3348.56|3339.86|3348.47|3339.77|3348.7|3340|3348.26|3339.56|28
1629727250000|2021-08-23 14:00:50|3348.45|3339.75|3348.87|3340.17|3349.13|3340.43|3348.45|3339.75|30
1629727260000|2021-08-23 14:01:00|3348.88|3340.18|3350.56|3341.86|3350.56|3341.86|3348.69|3339.99|32
1629727270000|2021-08-23 14:01:10|3350.64|3341.94|3351.86|3343.16|3351.86|3343.16|3350.63|3341.93|32
1629727280000|2021-08-23 14:01:20|3351.88|3343.18|3352.54|3343.84|3352.54|3343.84|3351.88|3343.18|33
1629727290000|2021-08-23 14:01:30|3351.99|3343.29|3353.37|3344.67|3353.37|3344.67|3351.97|3343.27|30
1629727300000|2021-08-23 14:01:40|3353.17|3344.47|3353.34|3344.64|3353.6|3344.9|3353.01|3344.31|35
1629727310000|2021-08-23 14:01:50|3353.26|3344.56|3354.14|3345.44|3354.14|3345.44|3353.26|3344.56|28
1629727320000|2021-08-23 14:02:00|3354|3345.3|3354.72|3346.02|3354.81|3346.11|3354|3345.3|20
1629727330000|2021-08-23 14:02:10|3354.74|3346.04|3354.9|3346.2|3355.22|3346.52|3354.74|3346.04|18
1629727340000|2021-08-23 14:02:20|3354.95|3346.25|3355.98|3347.28|3356.02|3347.32|3354.71|3346.01|22
1629727350000|2021-08-23 14:02:30|3355.84|3347.14|3357.03|3348.33|3357.07|3348.37|3355.84|3347.14|16
1629727360000|2021-08-23 14:02:40|3356.89|3348.19|3356.04|3347.34|3357|3348.3|3355.75|3347.05|22
1629727370000|2021-08-23 14:02:50|3355.89|3347.19|3357.2|3348.5|3357.2|3348.5|3355.68|3346.98|23
1629727380000|2021-08-23 14:03:00|3357.24|3348.54|3358.13|3349.43|3358.13|3349.43|3357.23|3348.53|34
1629727390000|2021-08-23 14:03:10|3358.15|3349.45|3358.75|3350.05|3358.76|3350.06|3357.57|3348.87|33
1629727400000|2021-08-23 14:03:20|3358.24|3349.54|3357.59|3348.89|3358.84|3350.14|3357.38|3348.68|33
1629727410000|2021-08-23 14:03:30|3357.56|3348.86|3357.61|3348.91|3358.13|3349.43|3357.35|3348.65|36
1629727420000|2021-08-23 14:03:40|3357.67|3348.97|3359.67|3350.97|3360.1|3351.4|3357.67|3348.97|35
1629727430000|2021-08-23 14:03:50|3359.68|3350.98|3362.05|3353.35|3362.05|3353.35|3359.16|3350.46|37
1629727440000|2021-08-23 14:04:00|3362.02|3353.32|3361.34|3352.64|3362.02|3353.32|3361.05|3352.35|29
1629727450000|2021-08-23 14:04:10|3361.3|3352.6|3358.44|3349.74|3361.3|3352.6|3357.99|3349.29|35
1629727460000|2021-08-23 14:04:20|3358.52|3349.82|3358.75|3350.05|3359.01|3350.31|3358.33|3349.63|21
1629727470000|2021-08-23 14:04:30|3358.73|3350.03|3360.2|3351.5|3360.2|3351.5|3358.53|3349.83|31
1629727480000|2021-08-23 14:04:40|3359.9|3351.2|3359.95|3351.25|3360.11|3351.41|3359.85|3351.15|22
1629727490000|2021-08-23 14:04:50|3359.96|3351.26|3359.77|3351.07|3360.13|3351.43|3359.77|3351.07|29
1629727500000|2021-08-23 14:05:00|3359.54|3350.84|3357.35|3348.65|3359.54|3350.84|3357.17|3348.47|31
1629727510000|2021-08-23 14:05:10|3357.52|3348.82|3358.74|3350.04|3359.06|3350.36|3357.52|3348.82|32
1629727520000|2021-08-23 14:05:20|3358.75|3350.05|3357.07|3348.37|3358.75|3350.05|3356.85|3348.15|37
1629727530000|2021-08-23 14:05:30|3357.18|3348.48|3356.44|3347.74|3357.36|3348.66|3356.39|3347.69|37
1629727540000|2021-08-23 14:05:40|3356.5|3347.8|3358.42|3349.72|3358.42|3349.72|3356.45|3347.75|32
1629727550000|2021-08-23 14:05:50|3358.43|3349.73|3357.18|3348.48|3358.69|3349.99|3357.18|3348.48|36
1629727560000|2021-08-23 14:06:00|3357.17|3348.47|3357.38|3348.68|3357.82|3349.12|3357.04|3348.34|38
1629727570000|2021-08-23 14:06:10|3357.37|3348.67|3357.03|3348.33|3357.68|3348.98|3357.03|3348.33|22
1629727580000|2021-08-23 14:06:20|3356.95|3348.25|3357.68|3348.98|3357.68|3348.98|3356.93|3348.23|29
1629727590000|2021-08-23 14:06:30|3357.66|3348.96|3357.44|3348.74|3357.66|3348.96|3357.24|3348.54|24
1629727600000|2021-08-23 14:06:40|3357.26|3348.56|3357.05|3348.35|3357.44|3348.74|3356.97|3348.27|20
1629727610000|2021-08-23 14:06:50|3357.04|3348.34|3357.2|3348.5|3357.2|3348.5|3356.95|3348.25|12
1629727620000|2021-08-23 14:07:00|3357.17|3348.47|3356.87|3348.17|3358.04|3349.34|3356.87|3348.17|21
1629727630000|2021-08-23 14:07:10|3356.73|3348.03|3354.77|3346.07|3356.73|3348.03|3354.77|3346.07|33
1629727640000|2021-08-23 14:07:20|3354.73|3346.03|3354.68|3345.98|3354.73|3346.03|3354.01|3345.31|35
1629727650000|2021-08-23 14:07:30|3354.45|3345.75|3354.68|3345.98|3354.87|3346.17|3354.41|3345.71|31
1629727660000|2021-08-23 14:07:40|3354.7|3346|3355.02|3346.32|3355.09|3346.39|3354.64|3345.94|29
1629727670000|2021-08-23 14:07:50|3355.03|3346.33|3354.14|3345.44|3355.43|3346.73|3354.13|3345.43|37
1629727680000|2021-08-23 14:08:00|3354.21|3345.51|3352.84|3344.14|3354.28|3345.58|3352.71|3344.01|36
1629727690000|2021-08-23 14:08:10|3352.85|3344.15|3353.34|3344.64|3353.48|3344.78|3352.85|3344.15|34
1629727700000|2021-08-23 14:08:20|3353.3|3344.6|3354.07|3345.37|3354.31|3345.61|3353.3|3344.6|22
1629727710000|2021-08-23 14:08:30|3354.09|3345.39|3353.95|3345.25|3354.19|3345.49|3353.71|3345.01|31
1629727720000|2021-08-23 14:08:40|3353.89|3345.19|3353.88|3345.18|3353.95|3345.25|3353.84|3345.14|13
1629727730000|2021-08-23 14:08:50|3353.89|3345.19|3354.36|3345.66|3354.45|3345.75|3353.89|3345.19|23
1629727740000|2021-08-23 14:09:00|3354.34|3345.64|3353.93|3345.23|3354.34|3345.64|3353.78|3345.08|26
1629727750000|2021-08-23 14:09:10|3353.89|3345.19|3354.16|3345.46|3354.32|3345.62|3353.21|3344.51|26
1629727760000|2021-08-23 14:09:20|3354.15|3345.45|3355.39|3346.69|3355.39|3346.69|3354.15|3345.45|31
1629727770000|2021-08-23 14:09:30|3355.45|3346.75|3355.5|3346.8|3355.56|3346.86|3355.3|3346.6|27
1629727780000|2021-08-23 14:09:40|3355.45|3346.75|3355.37|3346.67|3355.51|3346.81|3355.37|3346.67|28
1629727790000|2021-08-23 14:09:50|3355.34|3346.64|3356.56|3347.86|3356.61|3347.91|3355.23|3346.53|27
1629727800000|2021-08-23 14:10:00|3356.61|3347.91|3356.57|3347.87|3356.61|3347.91|3356.41|3347.71|17
1629727810000|2021-08-23 14:10:10|3356.8|3348.1|3356.59|3347.89|3357.25|3348.55|3356.59|3347.89|17
1629727820000|2021-08-23 14:10:20|3356.64|3347.94|3357.3|3348.6|3357.37|3348.67|3356.5|3347.8|9
1629727830000|2021-08-23 14:10:30|3357.44|3348.74|3357.57|3348.87|3357.61|3348.91|3357.37|3348.67|25
1629727840000|2021-08-23 14:10:40|3357.56|3348.86|3358.53|3349.83|3358.58|3349.88|3357.56|3348.86|18
1629727850000|2021-08-23 14:10:50|3358.54|3349.84|3359.98|3351.28|3360.4|3351.7|3358.3|3349.6|33
1629727860000|2021-08-23 14:11:00|3359.97|3351.27|3358.76|3350.06|3359.97|3351.27|3358.62|3349.92|23
1629727870000|2021-08-23 14:11:10|3358.79|3350.09|3360.45|3351.75|3360.59|3351.89|3358.77|3350.07|31
1629727880000|2021-08-23 14:11:20|3360.33|3351.63|3359.6|3350.9|3360.48|3351.78|3359.6|3350.9|36
1629727890000|2021-08-23 14:11:30|3359.67|3350.97|3359.96|3351.26|3360|3351.3|3359.44|3350.74|36
1629727900000|2021-08-23 14:11:40|3360|3351.3|3360.32|3351.62|3360.58|3351.88|3359.95|3351.25|34
1629727910000|2021-08-23 14:11:50|3360.2|3351.5|3363.4|3354.7|3363.63|3354.93|3360.19|3351.49|38
1629727920000|2021-08-23 14:12:00|3363.45|3354.75|3362.88|3354.18|3363.59|3354.89|3362.41|3353.71|36
1629727930000|2021-08-23 14:12:10|3362.76|3354.06|3363.96|3355.26|3363.96|3355.26|3362.76|3354.06|35
1629727940000|2021-08-23 14:12:20|3363.95|3355.25|3364.35|3355.65|3365.12|3356.42|3363.95|3355.25|34
1629727950000|2021-08-23 14:12:30|3364.37|3355.67|3364.33|3355.63|3364.68|3355.98|3363.92|3355.22|35
1629727960000|2021-08-23 14:12:40|3364.29|3355.59|3365.05|3356.35|3365.09|3356.39|3363.72|3355.02|26
1629727970000|2021-08-23 14:12:50|3365.1|3356.4|3365.88|3357.18|3366.59|3357.89|3365.1|3356.4|20
1629727980000|2021-08-23 14:13:00|3365.38|3356.68|3364.78|3356.08|3365.65|3356.95|3364.51|3355.81|38
1629727990000|2021-08-23 14:13:10|3364.82|3356.12|3363.55|3354.85|3364.83|3356.13|3363.55|3354.85|25
1629728000000|2021-08-23 14:13:20|3363.57|3354.87|3364.48|3355.78|3364.51|3355.81|3363.56|3354.86|28
1629728010000|2021-08-23 14:13:30|3364.49|3355.79|3365.02|3356.32|3365.37|3356.67|3364.44|3355.74|32
1629728020000|2021-08-23 14:13:40|3365.12|3356.42|3365.02|3356.32|3365.51|3356.81|3364.87|3356.17|27
1629728030000|2021-08-23 14:13:50|3364.84|3356.14|3364.78|3356.08|3365.43|3356.73|3364.35|3355.65|18
1629728040000|2021-08-23 14:14:00|3364.8|3356.1|3364.99|3356.29|3365.07|3356.37|3364.78|3356.08|9
1629728050000|2021-08-23 14:14:10|3365|3356.3|3366.11|3357.41|3366.16|3357.46|3364.99|3356.29|25
1629728060000|2021-08-23 14:14:20|3366.09|3357.39|3366.21|3357.51|3366.26|3357.56|3366.05|3357.35|24
1629728070000|2021-08-23 14:14:30|3366.19|3357.49|3366.38|3357.68|3366.4|3357.7|3366.14|3357.44|20
1629728080000|2021-08-23 14:14:40|3366.33|3357.63|3366.44|3357.74|3366.46|3357.76|3366.33|3357.63|16
1629728090000|2021-08-23 14:14:50|3366.39|3357.69|3366.6|3357.9|3366.94|3358.24|3366.39|3357.69|23
1629728100000|2021-08-23 14:15:00|3366.61|3357.91|3367.86|3359.16|3367.86|3359.16|3366.61|3357.91|32
1629728110000|2021-08-23 14:15:10|3367.87|3359.17|3368.68|3359.98|3368.87|3360.17|3367.87|3359.17|25
1629728120000|2021-08-23 14:15:20|3368.69|3359.99|3369.11|3360.41|3369.16|3360.46|3368.56|3359.86|30
1629728130000|2021-08-23 14:15:30|3369.12|3360.42|3371.88|3363.18|3372|3363.3|3368.88|3360.18|34
1629728140000|2021-08-23 14:15:40|3371.89|3363.19|3375.32|3366.62|3375.36|3366.66|3371.89|3363.19|38
1629728150000|2021-08-23 14:15:50|3375.12|3366.42|3378.43|3369.73|3378.62|3369.92|3375.12|3366.42|37
1629728160000|2021-08-23 14:16:00|3378.44|3369.74|3381.8|3373.1|3381.8|3373.1|3378.44|3369.74|38
1629728170000|2021-08-23 14:16:10|3381.84|3373.14|3382.36|3373.66|3383.07|3374.37|3381.74|3373.04|36
1629728180000|2021-08-23 14:16:20|3382.49|3373.79|3378.01|3369.31|3382.6|3373.9|3378.01|3369.31|39
1629728190000|2021-08-23 14:16:30|3377.77|3369.07|3378.38|3369.68|3378.38|3369.68|3374.86|3366.16|40
1629728200000|2021-08-23 14:16:40|3378.6|3369.9|3375.13|3366.43|3378.64|3369.94|3375.02|3366.32|37
1629728210000|2021-08-23 14:16:50|3375.21|3366.51|3377.23|3368.53|3377.84|3369.14|3375.21|3366.51|36
1629728220000|2021-08-23 14:17:00|3377.21|3368.51|3379.03|3370.33|3379.03|3370.33|3376.81|3368.11|34
1629728230000|2021-08-23 14:17:10|3378.95|3370.25|3378.7|3370|3379.93|3371.23|3378.7|3370|33
1629728240000|2021-08-23 14:17:20|3378.69|3369.99|3379.44|3370.74|3379.94|3371.24|3378.58|3369.88|40
1629728250000|2021-08-23 14:17:30|3379.86|3371.16|3380.39|3371.69|3380.49|3371.79|3378.97|3370.27|38
1629728260000|2021-08-23 14:17:40|3380.45|3371.75|3380.42|3371.72|3380.62|3371.92|3380.14|3371.44|38
1629728270000|2021-08-23 14:17:50|3380.35|3371.65|3380.79|3372.09|3380.94|3372.24|3380.05|3371.35|35
1629728280000|2021-08-23 14:18:00|3380.8|3372.1|3381.03|3372.33|3381.03|3372.33|3380.4|3371.7|36
1629728290000|2021-08-23 14:18:10|3381.07|3372.37|3380.93|3372.23|3381.08|3372.38|3380.31|3371.61|38
1629728300000|2021-08-23 14:18:20|3380.9|3372.2|3380.92|3372.22|3381.27|3372.57|3380.9|3372.2|32
1629728310000|2021-08-23 14:18:30|3380.93|3372.23|3378.9|3370.2|3381.04|3372.34|3378.89|3370.19|33
1629728320000|2021-08-23 14:18:40|3378.92|3370.22|3379.26|3370.56|3379.91|3371.21|3378.31|3369.61|33
1629728330000|2021-08-23 14:18:50|3379.24|3370.54|3379.46|3370.76|3379.91|3371.21|3378.77|3370.07|35
1629728340000|2021-08-23 14:19:00|3379.47|3370.77|3379.69|3370.99|3379.9|3371.2|3379.45|3370.75|25
1629728350000|2021-08-23 14:19:10|3379.98|3371.28|3379.84|3371.14|3379.98|3371.28|3379.67|3370.97|29
1629728360000|2021-08-23 14:19:20|3379.85|3371.15|3380.46|3371.76|3380.65|3371.95|3379.85|3371.15|31
1629728370000|2021-08-23 14:19:30|3381.01|3372.31|3380.41|3371.71|3381.12|3372.42|3380.26|3371.56|28
1629728380000|2021-08-23 14:19:40|3380.4|3371.7|3378.39|3369.69|3380.4|3371.7|3378.31|3369.61|37
1629728390000|2021-08-23 14:19:50|3378.17|3369.47|3376.16|3367.46|3378.38|3369.68|3376.16|3367.46|33
1629728400000|2021-08-23 14:20:00|3376.2|3367.5|3375.35|3366.65|3377.2|3368.5|3375.26|3366.56|37
1629728410000|2021-08-23 14:20:10|3375.31|3366.61|3375.76|3367.06|3376.02|3367.32|3375.28|3366.58|28
1629728420000|2021-08-23 14:20:20|3375.75|3367.05|3375.5|3366.8|3375.87|3367.17|3375.47|3366.77|17
1629728430000|2021-08-23 14:20:30|3375.56|3366.86|3375.71|3367.01|3375.71|3367.01|3375.5|3366.8|13
1629728440000|2021-08-23 14:20:40|3375.7|3367|3376.87|3368.17|3377.05|3368.35|3375.7|3367|34
1629728450000|2021-08-23 14:20:50|3376.85|3368.15|3377.5|3368.8|3377.65|3368.95|3376.69|3367.99|32
1629728460000|2021-08-23 14:21:00|3377.51|3368.81|3375.8|3367.1|3377.56|3368.86|3375.8|3367.1|31
1629728470000|2021-08-23 14:21:10|3376.06|3367.36|3373.81|3365.11|3376.28|3367.58|3373.69|3364.99|35
1629728480000|2021-08-23 14:21:20|3373.62|3364.92|3373.54|3364.84|3373.69|3364.99|3373.5|3364.8|32
1629728490000|2021-08-23 14:21:30|3373.55|3364.85|3371.05|3362.35|3373.69|3364.99|3370.53|3361.83|36
1629728500000|2021-08-23 14:21:40|3371.13|3362.43|3373.8|3365.1|3373.8|3365.1|3371.13|3362.43|35
1629728510000|2021-08-23 14:21:50|3373.53|3364.83|3372.68|3363.98|3374.56|3365.86|3372.62|3363.92|30
1629728520000|2021-08-23 14:22:00|3372.61|3363.91|3373.52|3364.82|3373.76|3365.06|3372.55|3363.85|33
1629728530000|2021-08-23 14:22:10|3373.47|3364.77|3372.83|3364.13|3373.47|3364.77|3372.83|3364.13|34
1629728540000|2021-08-23 14:22:20|3372.96|3364.26|3372.47|3363.77|3372.96|3364.26|3372.46|3363.76|32
1629728550000|2021-08-23 14:22:30|3372.48|3363.78|3370.93|3362.23|3372.48|3363.78|3370.93|3362.23|31
1629728560000|2021-08-23 14:22:40|3371.1|3362.4|3370.37|3361.67|3371.12|3362.42|3370.16|3361.46|36
1629728570000|2021-08-23 14:22:50|3370.34|3361.64|3370.37|3361.67|3371.47|3362.77|3370.17|3361.47|36
1629728580000|2021-08-23 14:23:00|3370.32|3361.62|3371.7|3363|3371.7|3363|3370.2|3361.5|24
1629728590000|2021-08-23 14:23:10|3371.63|3362.93|3371.23|3362.53|3371.63|3362.93|3371.18|3362.48|17
1629728600000|2021-08-23 14:23:20|3371.2|3362.5|3371.18|3362.48|3371.31|3362.61|3370.76|3362.06|26
1629728610000|2021-08-23 14:23:30|3370.86|3362.16|3370.81|3362.11|3371.39|3362.69|3370.48|3361.78|37
1629728620000|2021-08-23 14:23:40|3371|3362.3|3372.41|3363.71|3372.41|3363.71|3370.65|3361.95|34
1629728630000|2021-08-23 14:23:50|3371.84|3363.14|3372.18|3363.48|3372.35|3363.65|3371.43|3362.73|34
1629728640000|2021-08-23 14:24:00|3372.16|3363.46|3373.01|3364.31|3373.06|3364.36|3372.14|3363.44|28
1629728650000|2021-08-23 14:24:10|3373|3364.3|3373.52|3364.82|3373.59|3364.89|3372.96|3364.26|33
1629728660000|2021-08-23 14:24:20|3373.5|3364.8|3373.52|3364.82|3373.71|3365.01|3373.45|3364.75|31
1629728670000|2021-08-23 14:24:30|3373.53|3364.83|3372.8|3364.1|3373.53|3364.83|3372.4|3363.7|26
1629728680000|2021-08-23 14:24:40|3372.83|3364.13|3372.25|3363.55|3373.1|3364.4|3372.25|3363.55|25
1629728690000|2021-08-23 14:24:50|3372.24|3363.54|3371.83|3363.13|3372.49|3363.79|3371.4|3362.7|29
1629728700000|2021-08-23 14:25:00|3371.78|3363.08|3372.58|3363.88|3372.75|3364.05|3371.78|3363.08|28
1629728710000|2021-08-23 14:25:10|3372.55|3363.85|3372.52|3363.82|3372.72|3364.02|3372.52|3363.82|30
1629728720000|2021-08-23 14:25:20|3372.5|3363.8|3372.45|3363.75|3372.59|3363.89|3371.85|3363.15|31
1629728730000|2021-08-23 14:25:30|3372.48|3363.78|3373.29|3364.59|3373.29|3364.59|3372.3|3363.6|26
1629728740000|2021-08-23 14:25:40|3373.27|3364.57|3373.33|3364.63|3373.33|3364.63|3373.26|3364.56|11
1629728750000|2021-08-23 14:25:50|3373.25|3364.55|3372.2|3363.5|3373.25|3364.55|3372.05|3363.35|18
1629728760000|2021-08-23 14:26:00|3372.15|3363.45|3372.05|3363.35|3372.15|3363.45|3372.05|3363.35|5
1629728770000|2021-08-23 14:26:10|3372.03|3363.33|3370.93|3362.23|3372.07|3363.37|3370.92|3362.22|28
1629728780000|2021-08-23 14:26:20|3370.97|3362.27|3370.14|3361.44|3370.97|3362.27|3370.14|3361.44|22
1629728790000|2021-08-23 14:26:30|3370.09|3361.39|3367.72|3359.02|3370.44|3361.74|3367.71|3359.01|37
1629728800000|2021-08-23 14:26:40|3367.73|3359.03|3367.8|3359.1|3367.88|3359.18|3366.72|3358.02|36
1629728810000|2021-08-23 14:26:50|3367.78|3359.08|3367.63|3358.93|3368.28|3359.58|3366.99|3358.29|36
1629728820000|2021-08-23 14:27:00|3367.7|3359|3366.93|3358.23|3367.85|3359.15|3366.93|3358.23|31
1629728830000|2021-08-23 14:27:10|3366.95|3358.25|3365.21|3356.51|3367.5|3358.8|3364.96|3356.26|37
1629728840000|2021-08-23 14:27:20|3364.84|3356.14|3364.28|3355.58|3364.84|3356.14|3363.32|3354.62|38
1629728850000|2021-08-23 14:27:30|3364.3|3355.6|3364.98|3356.28|3365.29|3356.59|3364.13|3355.43|37
1629728860000|2021-08-23 14:27:40|3365.02|3356.32|3364.7|3356|3365.02|3356.32|3364.54|3355.84|36
1629728870000|2021-08-23 14:27:50|3364.73|3356.03|3364.38|3355.68|3364.76|3356.06|3364.38|3355.68|25
1629728880000|2021-08-23 14:28:00|3364.23|3355.53|3364.91|3356.21|3364.91|3356.21|3364.23|3355.53|29
1629728890000|2021-08-23 14:28:10|3364.89|3356.19|3365.3|3356.6|3365.4|3356.7|3364.89|3356.19|33
1629728900000|2021-08-23 14:28:20|3365.32|3356.62|3365.37|3356.67|3365.37|3356.67|3365.32|3356.62|2
1629728910000|2021-08-23 14:28:30|3365.32|3356.62|3365.34|3356.64|3365.46|3356.76|3364.78|3356.08|22
1629728920000|2021-08-23 14:28:40|3365.31|3356.61|3364.92|3356.22|3365.35|3356.65|3364.91|3356.21|9
1629728930000|2021-08-23 14:28:50|3365.09|3356.39|3365.47|3356.77|3365.5|3356.8|3365.09|3356.39|12
1629728940000|2021-08-23 14:29:00|3365.35|3356.65|3365.35|3356.65|3365.5|3356.8|3365.32|3356.62|15
1629728950000|2021-08-23 14:29:10|3365.32|3356.62|3365.46|3356.76|3365.54|3356.84|3365.02|3356.32|21
1629728960000|2021-08-23 14:29:20|3365|3356.3|3362.72|3354.02|3365.42|3356.72|3362.09|3353.39|37
1629728970000|2021-08-23 14:29:30|3362.7|3354|3359.73|3351.03|3362.7|3354|3358.71|3350.01|31
1629728980000|2021-08-23 14:29:40|3359.66|3350.96|3360.62|3351.92|3360.63|3351.93|3359.35|3350.65|32
1629728990000|2021-08-23 14:29:50|3360.56|3351.86|3360.32|3351.62|3361.51|3352.81|3360.32|3351.62|27
1629729000000|2021-08-23 14:30:00|3360.18|3351.48|3358.93|3350.23|3360.18|3351.48|3358.65|3349.95|31
1629729010000|2021-08-23 14:30:10|3358.65|3349.95|3354.42|3345.72|3358.7|3350|3354.33|3345.63|32
1629729020000|2021-08-23 14:30:20|3354.5|3345.8|3348.1|3339.4|3354.5|3345.8|3347.8|3339.1|40
1629729030000|2021-08-23 14:30:30|3348.2|3339.5|3347.74|3339.04|3348.44|3339.74|3347.19|3338.49|39
1629729040000|2021-08-23 14:30:40|3347.48|3338.78|3350.32|3341.62|3350.36|3341.66|3347.26|3338.56|39
1629729050000|2021-08-23 14:30:50|3350.2|3341.5|3350.52|3341.82|3351.25|3342.55|3349.6|3340.9|38
1629729060000|2021-08-23 14:31:00|3350.87|3342.17|3351.88|3343.18|3352.57|3343.87|3350.69|3341.99|34
1629729070000|2021-08-23 14:31:10|3352.47|3343.77|3351.11|3342.41|3353.14|3344.44|3351.11|3342.41|37
1629729080000|2021-08-23 14:31:20|3350.95|3342.25|3348.95|3340.25|3351.04|3342.34|3348.95|3340.25|35
1629729090000|2021-08-23 14:31:30|3349.02|3340.32|3345.88|3337.18|3349.11|3340.41|3345.71|3337.01|39
1629729100000|2021-08-23 14:31:40|3345.87|3337.17|3341.8|3333.1|3345.87|3337.17|3341.64|3332.94|35
1629729110000|2021-08-23 14:31:50|3341.71|3333.01|3341.28|3332.58|3342.33|3333.63|3341.28|3332.58|37
1629729120000|2021-08-23 14:32:00|3341.24|3332.54|3340.54|3331.84|3341.92|3333.22|3340.54|3331.84|39
1629729130000|2021-08-23 14:32:10|3340.15|3331.45|3341.13|3332.43|3341.44|3332.74|3339.82|3331.12|38
1629729140000|2021-08-23 14:32:20|3341.14|3332.44|3341.48|3332.78|3341.64|3332.94|3340.35|3331.65|40
1629729150000|2021-08-23 14:32:30|3341.45|3332.75|3341.88|3333.18|3342.46|3333.76|3340.9|3332.2|39
1629729160000|2021-08-23 14:32:40|3342.02|3333.32|3341.79|3333.09|3342.54|3333.84|3341.56|3332.86|37
1629729170000|2021-08-23 14:32:50|3341.58|3332.88|3336.92|3328.22|3341.58|3332.88|3336.92|3328.22|39
1629729180000|2021-08-23 14:33:00|3337.05|3328.35|3332.38|3323.68|3337.91|3329.21|3332.23|3323.53|38
1629729190000|2021-08-23 14:33:10|3332.55|3323.85|3328.78|3320.08|3332.55|3323.85|3328.75|3320.05|37
1629729200000|2021-08-23 14:33:20|3328.77|3320.07|3321.16|3312.46|3328.97|3320.27|3321.16|3312.46|40
1629729210000|2021-08-23 14:33:30|3318.87|3310.17|3311.56|3302.86|3320.87|3312.17|3309.94|3301.24|38
1629729220000|2021-08-23 14:33:40|3311.35|3302.65|3316.55|3307.85|3316.73|3308.03|3310.74|3302.04|39
1629729230000|2021-08-23 14:33:50|3317.09|3308.39|3322.51|3313.81|3324.63|3315.93|3317.09|3308.39|39
1629729240000|2021-08-23 14:34:00|3322.52|3313.82|3315.02|3306.32|3324.03|3315.33|3313.12|3304.42|39
1629729250000|2021-08-23 14:34:10|3315.33|3306.63|3319.77|3311.07|3320.29|3311.59|3315.33|3306.63|39
1629729260000|2021-08-23 14:34:20|3319.53|3310.83|3322.33|3313.63|3322.74|3314.04|3318.38|3309.68|39
1629729270000|2021-08-23 14:34:30|3322.39|3313.69|3327.26|3318.56|3327.26|3318.56|3321.83|3313.13|39
1629729280000|2021-08-23 14:34:40|3327.9|3319.2|3325.37|3316.67|3330.05|3321.35|3324.77|3316.07|40
1629729290000|2021-08-23 14:34:50|3325.75|3317.05|3325.44|3316.74|3328.45|3319.75|3325.01|3316.31|39
1629729300000|2021-08-23 14:35:00|3325.43|3316.73|3327.72|3319.02|3327.92|3319.22|3325.43|3316.73|40
1629729310000|2021-08-23 14:35:10|3327.73|3319.03|3330.76|3322.06|3332.71|3324.01|3327.07|3318.37|39
1629729320000|2021-08-23 14:35:20|3330.82|3322.12|3330.08|3321.38|3331.18|3322.48|3328.93|3320.23|38
1629729330000|2021-08-23 14:35:30|3330.13|3321.43|3328.64|3319.94|3330.17|3321.47|3328.18|3319.48|27
1629729340000|2021-08-23 14:35:40|3328.77|3320.07|3322|3313.3|3329.26|3320.56|3321.89|3313.19|36
1629729350000|2021-08-23 14:35:50|3322.01|3313.31|3322.21|3313.51|3323.42|3314.72|3321.37|3312.67|32
1629729360000|2021-08-23 14:36:00|3322.2|3313.5|3324.26|3315.56|3326.48|3317.78|3322.2|3313.5|35
1629729370000|2021-08-23 14:36:10|3324.17|3315.47|3324.9|3316.2|3324.9|3316.2|3322.79|3314.09|36
1629729380000|2021-08-23 14:36:20|3325.06|3316.36|3327.39|3318.69|3327.42|3318.72|3324.76|3316.06|38
1629729390000|2021-08-23 14:36:30|3327.12|3318.42|3330.8|3322.1|3330.99|3322.29|3327.12|3318.42|38
1629729400000|2021-08-23 14:36:40|3331|3322.3|3330.73|3322.03|3331.61|3322.91|3330.28|3321.58|36
1629729410000|2021-08-23 14:36:50|3330.93|3322.23|3331.31|3322.61|3332.57|3323.87|3330.93|3322.23|30
1629729420000|2021-08-23 14:37:00|3331.33|3322.63|3332.32|3323.62|3333.07|3324.37|3331.29|3322.59|33
1629729430000|2021-08-23 14:37:10|3333.13|3324.43|3332.98|3324.28|3333.38|3324.68|3331.65|3322.95|23
1629729440000|2021-08-23 14:37:20|3333.03|3324.33|3331.61|3322.91|3333.21|3324.51|3331.4|3322.7|23
1629729450000|2021-08-23 14:37:30|3331.55|3322.85|3329.69|3320.99|3331.86|3323.16|3329.69|3320.99|27
1629729460000|2021-08-23 14:37:40|3329.52|3320.82|3330.9|3322.2|3330.9|3322.2|3327.95|3319.25|33
1629729470000|2021-08-23 14:37:50|3330.77|3322.07|3332.77|3324.07|3332.88|3324.18|3330.77|3322.07|30
1629729480000|2021-08-23 14:38:00|3332.8|3324.1|3332.21|3323.51|3332.91|3324.21|3331.53|3322.83|28
1629729490000|2021-08-23 14:38:10|3332.18|3323.48|3332.75|3324.05|3333.1|3324.4|3332.18|3323.48|38
1629729500000|2021-08-23 14:38:20|3332.41|3323.71|3327.83|3319.13|3332.85|3324.15|3327.71|3319.01|39
1629729510000|2021-08-23 14:38:30|3328.07|3319.37|3329.57|3320.87|3330.42|3321.72|3327.48|3318.78|38
1629729520000|2021-08-23 14:38:40|3329.22|3320.52|3329.95|3321.25|3329.95|3321.25|3328.97|3320.27|37
1629729530000|2021-08-23 14:38:50|3329.99|3321.29|3327.76|3319.06|3330.53|3321.83|3327.76|3319.06|35
1629729540000|2021-08-23 14:39:00|3327.71|3319.01|3325.25|3316.55|3328.35|3319.65|3324.81|3316.11|38
1629729550000|2021-08-23 14:39:10|3325.45|3316.75|3328.58|3319.88|3328.67|3319.97|3324.93|3316.23|37
1629729560000|2021-08-23 14:39:20|3328.66|3319.96|3325.27|3316.57|3328.8|3320.1|3325|3316.3|40
1629729570000|2021-08-23 14:39:30|3325.63|3316.93|3326.47|3317.77|3327.67|3318.97|3323.95|3315.25|39
1629729580000|2021-08-23 14:39:40|3326.27|3317.57|3323.6|3314.9|3326.59|3317.89|3323.4|3314.7|36
1629729590000|2021-08-23 14:39:50|3323.61|3314.91|3323.5|3314.8|3323.61|3314.91|3319.52|3310.82|36
1629729600000|2021-08-23 14:40:00|3323.36|3314.66|3324.03|3315.33|3325.08|3316.38|3322.1|3313.4|38
1629729610000|2021-08-23 14:40:10|3323.53|3314.83|3320.08|3311.38|3323.53|3314.83|3320.08|3311.38|37
1629729620000|2021-08-23 14:40:20|3320.17|3311.47|3315.78|3307.08|3320.45|3311.75|3314.64|3305.94|38
1629729630000|2021-08-23 14:40:30|3315.55|3306.85|3319.51|3310.81|3320.14|3311.44|3315.55|3306.85|37
1629729640000|2021-08-23 14:40:40|3319.41|3310.71|3319.91|3311.21|3320.05|3311.35|3317.37|3308.67|38
1629729650000|2021-08-23 14:40:50|3320.04|3311.34|3318.41|3309.71|3320.41|3311.71|3317.52|3308.82|37
1629729660000|2021-08-23 14:41:00|3318.54|3309.84|3315.95|3307.25|3318.73|3310.03|3315.38|3306.68|37
1629729670000|2021-08-23 14:41:10|3316.09|3307.39|3319.71|3311.01|3320.13|3311.43|3316.06|3307.36|27
1629729680000|2021-08-23 14:41:20|3319.55|3310.85|3319.57|3310.87|3320.69|3311.99|3319.5|3310.8|30
1629729690000|2021-08-23 14:41:30|3319.38|3310.68|3319.8|3311.1|3320.33|3311.63|3319.38|3310.68|30
1629729700000|2021-08-23 14:41:40|3320.19|3311.49|3320.02|3311.32|3320.22|3311.52|3319.53|3310.83|29
1629729710000|2021-08-23 14:41:50|3319.95|3311.25|3320.9|3312.2|3321.29|3312.59|3319.62|3310.92|27
1629729720000|2021-08-23 14:42:00|3320.43|3311.73|3321.67|3312.97|3321.82|3313.12|3320.43|3311.73|31
1629729730000|2021-08-23 14:42:10|3321.26|3312.56|3324.34|3315.64|3324.34|3315.64|3321.12|3312.42|37
1629729740000|2021-08-23 14:42:20|3323.73|3315.03|3325.19|3316.49|3325.19|3316.49|3323.73|3315.03|32
1629729750000|2021-08-23 14:42:30|3324.96|3316.26|3326.41|3317.71|3327.1|3318.4|3324.96|3316.26|38
1629729760000|2021-08-23 14:42:40|3326.2|3317.5|3327.55|3318.85|3327.57|3318.87|3325.32|3316.62|39
1629729770000|2021-08-23 14:42:50|3327.53|3318.83|3327.35|3318.65|3327.67|3318.97|3326.59|3317.89|33
1629729780000|2021-08-23 14:43:00|3327.36|3318.66|3326.15|3317.45|3327.38|3318.68|3326|3317.3|18
1629729790000|2021-08-23 14:43:10|3326.1|3317.4|3326.03|3317.33|3326.36|3317.66|3325.7|3317|26
1629729800000|2021-08-23 14:43:20|3326.29|3317.59|3327|3318.3|3327|3318.3|3326.29|3317.59|27
1629729810000|2021-08-23 14:43:30|3327.07|3318.37|3327.38|3318.68|3327.42|3318.72|3327.01|3318.31|25
1629729820000|2021-08-23 14:43:40|3327.35|3318.65|3327.01|3318.31|3327.36|3318.66|3326.6|3317.9|23
1629729830000|2021-08-23 14:43:50|3327.05|3318.35|3326.94|3318.24|3327.09|3318.39|3326.73|3318.03|28
1629729840000|2021-08-23 14:44:00|3326.93|3318.23|3325.98|3317.28|3327|3318.3|3325.93|3317.23|29
1629729850000|2021-08-23 14:44:10|3326|3317.3|3324.45|3315.75|3326.11|3317.41|3324.45|3315.75|16
1629729860000|2021-08-23 14:44:20|3324.15|3315.45|3325.52|3316.82|3325.52|3316.82|3324.11|3315.41|21
1629729870000|2021-08-23 14:44:30|3325.67|3316.97|3326.64|3317.94|3326.91|3318.21|3325.65|3316.95|33
1629729880000|2021-08-23 14:44:40|3326.65|3317.95|3326.78|3318.08|3327.12|3318.42|3326.58|3317.88|33
1629729890000|2021-08-23 14:44:50|3326.87|3318.17|3327.89|3319.19|3328.18|3319.48|3326.75|3318.05|20
1629729900000|2021-08-23 14:45:00|3327.93|3319.23|3329.14|3320.44|3329.2|3320.5|3327.93|3319.23|28
1629729910000|2021-08-23 14:45:10|3329.72|3321.02|3330.18|3321.48|3330.44|3321.74|3329.72|3321.02|37
1629729920000|2021-08-23 14:45:20|3330.23|3321.53|3328.26|3319.56|3330.43|3321.73|3328.18|3319.48|35
1629729930000|2021-08-23 14:45:30|3327.82|3319.12|3328.84|3320.14|3328.88|3320.18|3326.79|3318.09|37
1629729940000|2021-08-23 14:45:40|3328.64|3319.94|3331.06|3322.36|3331.35|3322.65|3328.64|3319.94|31
1629729950000|2021-08-23 14:45:50|3330.99|3322.29|3334.05|3325.35|3334.05|3325.35|3330.99|3322.29|35
1629729960000|2021-08-23 14:46:00|3333.89|3325.19|3334.63|3325.93|3334.63|3325.93|3333.39|3324.69|37
1629729970000|2021-08-23 14:46:10|3334.46|3325.76|3334.62|3325.92|3336.2|3327.5|3334.46|3325.76|31
1629729980000|2021-08-23 14:46:20|3334.61|3325.91|3335.32|3326.62|3336.08|3327.38|3334.19|3325.49|30
1629729990000|2021-08-23 14:46:30|3335.27|3326.57|3337.18|3328.48|3337.72|3329.02|3335.14|3326.44|32
1629730000000|2021-08-23 14:46:40|3337.33|3328.63|3338.25|3329.55|3338.42|3329.72|3337.33|3328.63|36
1629730010000|2021-08-23 14:46:50|3338.51|3329.81|3338.71|3330.01|3338.81|3330.11|3338.25|3329.55|31
1629730020000|2021-08-23 14:47:00|3338.66|3329.96|3336.69|3327.99|3338.66|3329.96|3336.69|3327.99|37
1629730030000|2021-08-23 14:47:10|3336.61|3327.91|3335.44|3326.74|3336.61|3327.91|3333.37|3324.67|40
1629730040000|2021-08-23 14:47:20|3335.3|3326.6|3336.33|3327.63|3336.59|3327.89|3335.3|3326.6|37
1629730050000|2021-08-23 14:47:30|3336.31|3327.61|3334.75|3326.05|3336.31|3327.61|3334.75|3326.05|36
1629730060000|2021-08-23 14:47:40|3334.78|3326.08|3332.32|3323.62|3334.89|3326.19|3332.32|3323.62|38
1629730070000|2021-08-23 14:47:50|3332.06|3323.36|3331.9|3323.2|3332.23|3323.53|3331.52|3322.82|35
1629730080000|2021-08-23 14:48:00|3331.73|3323.03|3330.76|3322.06|3331.76|3323.06|3330.76|3322.06|37
1629730090000|2021-08-23 14:48:10|3330.79|3322.09|3335.48|3326.78|3335.49|3326.79|3330.75|3322.05|37
1629730100000|2021-08-23 14:48:20|3335.5|3326.8|3336.25|3327.55|3336.25|3327.55|3335.5|3326.8|36
1629730110000|2021-08-23 14:48:30|3336.33|3327.63|3336.17|3327.47|3336.49|3327.79|3336.01|3327.31|34
1629730120000|2021-08-23 14:48:40|3336.29|3327.59|3336.36|3327.66|3336.42|3327.72|3335.35|3326.65|36
1629730130000|2021-08-23 14:48:50|3336.25|3327.55|3335.12|3326.42|3336.57|3327.87|3335.11|3326.41|34
1629730140000|2021-08-23 14:49:00|3335|3326.3|3333.53|3324.83|3335.04|3326.34|3333.53|3324.83|39
1629730150000|2021-08-23 14:49:10|3333.35|3324.65|3333.09|3324.39|3333.35|3324.65|3330.98|3322.28|35
1629730160000|2021-08-23 14:49:20|3332.95|3324.25|3332.36|3323.66|3334.37|3325.67|3332.25|3323.55|38
1629730170000|2021-08-23 14:49:30|3332.32|3323.62|3331.71|3323.01|3332.32|3323.62|3331.71|3323.01|33
1629730180000|2021-08-23 14:49:40|3331.7|3323|3330.22|3321.52|3331.7|3323|3328.81|3320.11|32
1629730190000|2021-08-23 14:49:50|3330.26|3321.56|3332.88|3324.18|3333.05|3324.35|3330.19|3321.49|32
1629730200000|2021-08-23 14:50:00|3332.73|3324.03|3330.96|3322.26|3332.73|3324.03|3330.91|3322.21|33
1629730210000|2021-08-23 14:50:10|3330.86|3322.16|3331.68|3322.98|3332.09|3323.39|3330.86|3322.16|26
1629730220000|2021-08-23 14:50:20|3331.84|3323.14|3332.65|3323.95|3333.06|3324.36|3331.84|3323.14|17
1629730230000|2021-08-23 14:50:30|3332.79|3324.09|3333.4|3324.7|3333.4|3324.7|3332.77|3324.07|24
1629730240000|2021-08-23 14:50:40|3333.43|3324.73|3331.5|3322.8|3333.43|3324.73|3331.5|3322.8|35
1629730250000|2021-08-23 14:50:50|3331.52|3322.82|3331.66|3322.96|3332.11|3323.41|3331.52|3322.82|26
1629730260000|2021-08-23 14:51:00|3331.71|3323.01|3330.06|3321.36|3331.71|3323.01|3330.06|3321.36|20
1629730270000|2021-08-23 14:51:10|3330.11|3321.41|3331.1|3322.4|3331.51|3322.81|3329.81|3321.11|23
1629730280000|2021-08-23 14:51:20|3331.07|3322.37|3331.1|3322.4|3331.1|3322.4|3331.07|3322.37|2
1629730290000|2021-08-23 14:51:30|3331.24|3322.54|3331.25|3322.55|3331.35|3322.65|3330.1|3321.4|26
1629730300000|2021-08-23 14:51:40|3331.2|3322.5|3331.5|3322.8|3331.93|3323.23|3330.65|3321.95|26
1629730310000|2021-08-23 14:51:50|3331.13|3322.43|3331.44|3322.74|3331.7|3323|3331|3322.3|31
1629730320000|2021-08-23 14:52:00|3331.45|3322.75|3331.12|3322.42|3331.45|3322.75|3330.45|3321.75|35
1629730330000|2021-08-23 14:52:10|3331.2|3322.5|3332.4|3323.7|3332.4|3323.7|3330.74|3322.04|32
1629730340000|2021-08-23 14:52:20|3332.38|3323.68|3331.67|3322.97|3332.9|3324.2|3331.67|3322.97|29
1629730350000|2021-08-23 14:52:30|3332.44|3323.74|3331.8|3323.1|3332.53|3323.83|3331.55|3322.85|33
1629730360000|2021-08-23 14:52:40|3331.91|3323.21|3332.65|3323.95|3332.95|3324.25|3331.8|3323.1|38
1629730370000|2021-08-23 14:52:50|3332.59|3323.89|3332.51|3323.81|3333.09|3324.39|3332.2|3323.5|38
1629730380000|2021-08-23 14:53:00|3332.68|3323.98|3332.36|3323.66|3332.95|3324.25|3332.33|3323.63|33
1629730390000|2021-08-23 14:53:10|3332.75|3324.05|3332.69|3323.99|3333.37|3324.67|3332.36|3323.66|23
1629730400000|2021-08-23 14:53:20|3332.72|3324.02|3331.24|3322.54|3332.72|3324.02|3331.24|3322.54|13
1629730410000|2021-08-23 14:53:30|3331.22|3322.52|3331.36|3322.66|3332.63|3323.93|3331.22|3322.52|29
1629730420000|2021-08-23 14:53:40|3331.5|3322.8|3332.6|3323.9|3332.6|3323.9|3331.47|3322.77|27
1629730430000|2021-08-23 14:53:50|3332.57|3323.87|3331.44|3322.74|3332.57|3323.87|3331.15|3322.45|34
1629730440000|2021-08-23 14:54:00|3331.49|3322.79|3330.62|3321.92|3332.24|3323.54|3330.62|3321.92|25
1629730450000|2021-08-23 14:54:10|3330.4|3321.7|3331.57|3322.87|3331.8|3323.1|3330.04|3321.34|36
1629730460000|2021-08-23 14:54:20|3331.49|3322.79|3331.77|3323.07|3331.77|3323.07|3331.07|3322.37|38
1629730470000|2021-08-23 14:54:30|3331.73|3323.03|3330.22|3321.52|3332.03|3323.33|3329.93|3321.23|37
1629730480000|2021-08-23 14:54:40|3330.09|3321.39|3330.38|3321.68|3330.99|3322.29|3330.09|3321.39|35
1629730490000|2021-08-23 14:54:50|3330.09|3321.39|3329.95|3321.25|3330.11|3321.41|3329.95|3321.25|19
1629730500000|2021-08-23 14:55:00|3329.76|3321.06|3327.74|3319.04|3329.76|3321.06|3327.36|3318.66|34
1629730510000|2021-08-23 14:55:10|3327.69|3318.99|3328.67|3319.97|3329.16|3320.46|3327.68|3318.98|38
1629730520000|2021-08-23 14:55:20|3328.6|3319.9|3328.6|3319.9|3328.72|3320.02|3328.55|3319.85|33
1629730530000|2021-08-23 14:55:30|3328.58|3319.88|3326.85|3318.15|3328.6|3319.9|3326.85|3318.15|31
1629730540000|2021-08-23 14:55:40|3326.84|3318.14|3324.84|3316.14|3326.84|3318.14|3324.78|3316.08|39
1629730550000|2021-08-23 14:55:50|3324.89|3316.19|3325.62|3316.92|3325.72|3317.02|3324.77|3316.07|38
1629730560000|2021-08-23 14:56:00|3325.55|3316.85|3325.36|3316.66|3325.86|3317.16|3325.28|3316.58|35
1629730570000|2021-08-23 14:56:10|3325.4|3316.7|3323.54|3314.84|3325.46|3316.76|3323.54|3314.84|38
1629730580000|2021-08-23 14:56:20|3323.51|3314.81|3322.24|3313.54|3323.54|3314.84|3321.19|3312.49|38
1629730590000|2021-08-23 14:56:30|3322.2|3313.5|3321.94|3313.24|3322.43|3313.73|3321.77|3313.07|34
1629730600000|2021-08-23 14:56:40|3322.1|3313.4|3321.29|3312.59|3322.17|3313.47|3320.48|3311.78|33
1629730610000|2021-08-23 14:56:50|3321.28|3312.58|3321.1|3312.4|3321.38|3312.68|3320.74|3312.04|29
1629730620000|2021-08-23 14:57:00|3321.02|3312.32|3320.48|3311.78|3321.21|3312.51|3320.48|3311.78|25
1629730630000|2021-08-23 14:57:10|3320.44|3311.74|3321.93|3313.23|3321.93|3313.23|3320.23|3311.53|25
1629730640000|2021-08-23 14:57:20|3321.9|3313.2|3322.64|3313.94|3322.95|3314.25|3321.86|3313.16|31
1629730650000|2021-08-23 14:57:30|3322.74|3314.04|3322.35|3313.65|3322.74|3314.04|3322.25|3313.55|37
1629730660000|2021-08-23 14:57:40|3322.49|3313.79|3322.6|3313.9|3322.8|3314.1|3322.34|3313.64|36
1629730670000|2021-08-23 14:57:50|3322.71|3314.01|3322.43|3313.73|3322.76|3314.06|3322.43|3313.73|35
1629730680000|2021-08-23 14:58:00|3322.4|3313.7|3321.85|3313.15|3322.53|3313.83|3321.85|3313.15|39
1629730690000|2021-08-23 14:58:10|3321.54|3312.84|3320.41|3311.71|3321.54|3312.84|3319.86|3311.16|34
1629730700000|2021-08-23 14:58:20|3320.31|3311.61|3322.51|3313.81|3322.53|3313.83|3320.31|3311.61|40
1629730710000|2021-08-23 14:58:30|3322.52|3313.82|3322.17|3313.47|3322.62|3313.92|3321.42|3312.72|39
1629730720000|2021-08-23 14:58:40|3322.21|3313.51|3322.1|3313.4|3322.21|3313.51|3321.23|3312.53|37
1629730730000|2021-08-23 14:58:50|3322.04|3313.34|3316.65|3307.95|3322.04|3313.34|3316.65|3307.95|40
1629730740000|2021-08-23 14:59:00|3316.55|3307.85|3317.98|3309.28|3318.25|3309.55|3316.39|3307.69|39
1629730750000|2021-08-23 14:59:10|3318.15|3309.45|3317.89|3309.19|3318.32|3309.62|3317.6|3308.9|40
1629730760000|2021-08-23 14:59:20|3317.92|3309.22|3317.79|3309.09|3318.42|3309.72|3317.58|3308.88|35
1629730770000|2021-08-23 14:59:30|3317.88|3309.18|3318.1|3309.4|3318.15|3309.45|3317.84|3309.14|33
1629730780000|2021-08-23 14:59:40|3318.06|3309.36|3317.12|3308.42|3318.56|3309.86|3317.12|3308.42|39
1629730790000|2021-08-23 14:59:50|3316.9|3308.2|3317.38|3308.68|3317.82|3309.12|3316.9|3308.2|39
1629730800000|2021-08-23 15:00:00|3317.13|3308.43|3317.83|3309.13|3317.83|3309.13|3316.81|3308.11|37
1629730810000|2021-08-23 15:00:10|3318.31|3309.61|3320.38|3311.68|3320.38|3311.68|3318.31|3309.61|38
1629730820000|2021-08-23 15:00:20|3320.62|3311.92|3323.07|3314.37|3323.07|3314.37|3320.59|3311.89|39
1629730830000|2021-08-23 15:00:30|3323.1|3314.4|3323.14|3314.44|3324.57|3315.87|3322.75|3314.05|40
1629730840000|2021-08-23 15:00:40|3323.3|3314.6|3318.62|3309.92|3323.3|3314.6|3318.62|3309.92|37
1629730850000|2021-08-23 15:00:50|3318.38|3309.68|3316.37|3307.67|3318.59|3309.89|3316.37|3307.67|40
1629730860000|2021-08-23 15:01:00|3316.38|3307.68|3315.62|3306.92|3316.5|3307.8|3315.62|3306.92|40
1629730870000|2021-08-23 15:01:10|3315.7|3307|3315.13|3306.43|3315.7|3307|3313.22|3304.52|39
1629730880000|2021-08-23 15:01:20|3315.32|3306.62|3313.4|3304.7|3315.43|3306.73|3312.84|3304.14|38
1629730890000|2021-08-23 15:01:30|3313.45|3304.75|3313.36|3304.66|3313.6|3304.9|3312.5|3303.8|36
1629730900000|2021-08-23 15:01:40|3313.18|3304.48|3313.89|3305.19|3314.05|3305.35|3313.08|3304.38|33
1629730910000|2021-08-23 15:01:50|3313.95|3305.25|3314.12|3305.42|3316.77|3308.07|3313.77|3305.07|39
1629730920000|2021-08-23 15:02:00|3314.21|3305.51|3313.83|3305.13|3314.56|3305.86|3313.41|3304.71|36
1629730930000|2021-08-23 15:02:10|3314.1|3305.4|3314.3|3305.6|3314.41|3305.71|3313.89|3305.19|38
1629730940000|2021-08-23 15:02:20|3314.26|3305.56|3316.7|3308|3316.7|3308|3314.26|3305.56|39
1629730950000|2021-08-23 15:02:30|3316.58|3307.88|3316.88|3308.18|3317.1|3308.4|3316.58|3307.88|36
1629730960000|2021-08-23 15:02:40|3316.95|3308.25|3317.99|3309.29|3318.11|3309.41|3316.8|3308.1|39
1629730970000|2021-08-23 15:02:50|3318.01|3309.31|3319.04|3310.34|3319.11|3310.41|3317.72|3309.02|35
1629730980000|2021-08-23 15:03:00|3319.1|3310.4|3317.43|3308.73|3319.6|3310.9|3317.43|3308.73|34
1629730990000|2021-08-23 15:03:10|3317.4|3308.7|3319.23|3310.53|3319.42|3310.72|3316.4|3307.7|35
1629731000000|2021-08-23 15:03:20|3319.07|3310.37|3319.61|3310.91|3320.3|3311.6|3319.07|3310.37|38
1629731010000|2021-08-23 15:03:30|3319.63|3310.93|3322.46|3313.76|3323.1|3314.4|3319.53|3310.83|35
1629731020000|2021-08-23 15:03:40|3322.36|3313.66|3322.63|3313.93|3322.93|3314.23|3322.15|3313.45|30
1629731030000|2021-08-23 15:03:50|3322.7|3314|3326.29|3317.59|3326.87|3318.17|3322.28|3313.58|37
1629731040000|2021-08-23 15:04:00|3326.52|3317.82|3325.14|3316.44|3326.81|3318.11|3324.56|3315.86|38
1629731050000|2021-08-23 15:04:10|3325.35|3316.65|3326.82|3318.12|3326.86|3318.16|3325.25|3316.55|39
1629731060000|2021-08-23 15:04:20|3326.92|3318.22|3328.53|3319.83|3328.66|3319.96|3326.85|3318.15|36
1629731070000|2021-08-23 15:04:30|3328.56|3319.86|3328.75|3320.05|3328.86|3320.16|3327.44|3318.74|37
1629731080000|2021-08-23 15:04:40|3328.74|3320.04|3329.48|3320.78|3329.64|3320.94|3328.2|3319.5|36
1629731090000|2021-08-23 15:04:50|3329.41|3320.71|3332.23|3323.53|3332.24|3323.54|3329.39|3320.69|37
1629731100000|2021-08-23 15:05:00|3332.08|3323.38|3329.88|3321.18|3332.29|3323.59|3328.49|3319.79|39
1629731110000|2021-08-23 15:05:10|3330.14|3321.44|3330.19|3321.49|3330.36|3321.66|3329.98|3321.28|35
1629731120000|2021-08-23 15:05:20|3330.14|3321.44|3330.02|3321.32|3330.3|3321.6|3329.92|3321.22|37
1629731130000|2021-08-23 15:05:30|3329.98|3321.28|3330.67|3321.97|3330.74|3322.04|3329.86|3321.16|37
1629731140000|2021-08-23 15:05:40|3330.7|3322|3331.63|3322.93|3331.63|3322.93|3330.67|3321.97|36
1629731150000|2021-08-23 15:05:50|3331.61|3322.91|3332.82|3324.12|3332.82|3324.12|3331.61|3322.91|33
1629731160000|2021-08-23 15:06:00|3332.71|3324.01|3332.38|3323.68|3332.81|3324.11|3332.13|3323.43|33
1629731170000|2021-08-23 15:06:10|3332.41|3323.71|3332.12|3323.42|3332.45|3323.75|3332.11|3323.41|37
1629731180000|2021-08-23 15:06:20|3332.31|3323.61|3330.85|3322.15|3332.42|3323.72|3330.8|3322.1|38
1629731190000|2021-08-23 15:06:30|3330.67|3321.97|3332.45|3323.75|3332.45|3323.75|3330.31|3321.61|33
1629731200000|2021-08-23 15:06:40|3332.35|3323.65|3332.51|3323.81|3332.75|3324.05|3332.12|3323.42|30
1629731210000|2021-08-23 15:06:50|3332.43|3323.73|3334.66|3325.96|3334.76|3326.06|3332.3|3323.6|27
1629731220000|2021-08-23 15:07:00|3334.25|3325.55|3334.24|3325.54|3334.36|3325.66|3333.7|3325|33
1629731230000|2021-08-23 15:07:10|3334.07|3325.37|3334.08|3325.38|3334.36|3325.66|3332.96|3324.26|29
1629731240000|2021-08-23 15:07:20|3334.09|3325.39|3334.7|3326|3335.13|3326.43|3334.08|3325.38|29
1629731250000|2021-08-23 15:07:30|3334.74|3326.04|3336.07|3327.37|3336.28|3327.58|3333.99|3325.29|33
1629731260000|2021-08-23 15:07:40|3336.06|3327.36|3336.19|3327.49|3336.42|3327.72|3335.95|3327.25|36
1629731270000|2021-08-23 15:07:50|3336.33|3327.63|3336|3327.3|3337.4|3328.7|3335.99|3327.29|36
1629731280000|2021-08-23 15:08:00|3336.09|3327.39|3336.08|3327.38|3336.4|3327.7|3336.06|3327.36|32
1629731290000|2021-08-23 15:08:10|3336.17|3327.47|3334.99|3326.29|3336.38|3327.68|3334.99|3326.29|37
1629731300000|2021-08-23 15:08:20|3334.5|3325.8|3331.26|3322.56|3334.5|3325.8|3331.08|3322.38|39
1629731310000|2021-08-23 15:08:30|3331.31|3322.61|3329.68|3320.98|3331.31|3322.61|3329.68|3320.98|37
1629731320000|2021-08-23 15:08:40|3329.67|3320.97|3330.74|3322.04|3330.74|3322.04|3329.51|3320.81|34
1629731330000|2021-08-23 15:08:50|3330.75|3322.05|3329.03|3320.33|3330.81|3322.11|3328.64|3319.94|27
1629731340000|2021-08-23 15:09:00|3328.87|3320.17|3329.4|3320.7|3329.4|3320.7|3328.8|3320.1|26
1629731350000|2021-08-23 15:09:10|3329.29|3320.59|3329.22|3320.52|3329.29|3320.59|3328.71|3320.01|26
1629731360000|2021-08-23 15:09:20|3329.28|3320.58|3329.59|3320.89|3329.59|3320.89|3328.73|3320.03|18
1629731370000|2021-08-23 15:09:30|3329.58|3320.88|3328.96|3320.26|3330.38|3321.68|3328.46|3319.76|31
1629731380000|2021-08-23 15:09:40|3328.87|3320.17|3329.81|3321.11|3330.62|3321.92|3328.86|3320.16|38
1629731390000|2021-08-23 15:09:50|3329.92|3321.22|3330.8|3322.1|3330.8|3322.1|3329.36|3320.66|35
1629731400000|2021-08-23 15:10:00|3330.78|3322.08|3331.55|3322.85|3331.55|3322.85|3329.57|3320.87|34
1629731410000|2021-08-23 15:10:10|3330.22|3321.52|3333.19|3324.49|3333.82|3325.12|3329.35|3320.65|39
1629731420000|2021-08-23 15:10:20|3334.15|3325.45|3334.43|3325.73|3335.07|3326.37|3334.15|3325.45|32
1629731430000|2021-08-23 15:10:30|3334.37|3325.67|3333.7|3325|3335.19|3326.49|3333.7|3325|26
1629731440000|2021-08-23 15:10:40|3333.77|3325.07|3334.27|3325.57|3334.29|3325.59|3333.39|3324.69|28
1629731450000|2021-08-23 15:10:50|3334.25|3325.55|3335.02|3326.32|3335.02|3326.32|3334.14|3325.44|32
1629731460000|2021-08-23 15:11:00|3334.97|3326.27|3334.49|3325.79|3335.03|3326.33|3334.49|3325.79|27
1629731470000|2021-08-23 15:11:10|3334.47|3325.77|3332.01|3323.31|3334.47|3325.77|3332.01|3323.31|24
1629731480000|2021-08-23 15:11:20|3332.03|3323.33|3332.39|3323.69|3333.17|3324.47|3332.03|3323.33|27
1629731490000|2021-08-23 15:11:30|3332.37|3323.67|3332.47|3323.77|3332.82|3324.12|3332.3|3323.6|28
1629731500000|2021-08-23 15:11:40|3332.45|3323.75|3332.59|3323.89|3333.44|3324.74|3332.23|3323.53|37
1629731510000|2021-08-23 15:11:50|3332.49|3323.79|3332.65|3323.95|3332.91|3324.21|3332|3323.3|35
1629731520000|2021-08-23 15:12:00|3332.92|3324.22|3331.94|3323.24|3332.92|3324.22|3330.84|3322.14|38
1629731530000|2021-08-23 15:12:10|3331.89|3323.19|3331.2|3322.5|3331.89|3323.19|3329.68|3320.98|37
1629731540000|2021-08-23 15:12:20|3331.36|3322.66|3331.35|3322.65|3331.97|3323.27|3331|3322.3|39
1629731550000|2021-08-23 15:12:30|3331.3|3322.6|3332.74|3324.04|3332.74|3324.04|3331.3|3322.6|32
1629731560000|2021-08-23 15:12:40|3332.94|3324.24|3332.95|3324.25|3333.47|3324.77|3332.3|3323.6|36
1629731570000|2021-08-23 15:12:50|3332.91|3324.21|3334.19|3325.49|3334.44|3325.74|3332.91|3324.21|37
1629731580000|2021-08-23 15:13:00|3334.21|3325.51|3334.39|3325.69|3334.82|3326.12|3333.15|3324.45|38
1629731590000|2021-08-23 15:13:10|3334.58|3325.88|3333.91|3325.21|3334.94|3326.24|3333.67|3324.97|38
1629731600000|2021-08-23 15:13:20|3334|3325.3|3334.11|3325.41|3334.66|3325.96|3334|3325.3|31
1629731610000|2021-08-23 15:13:30|3334.14|3325.44|3334.02|3325.32|3334.47|3325.77|3333.99|3325.29|27
1629731620000|2021-08-23 15:13:40|3334.03|3325.33|3333.87|3325.17|3334.14|3325.44|3333.87|3325.17|26
1629731630000|2021-08-23 15:13:50|3333.88|3325.18|3334.82|3326.12|3334.89|3326.19|3333.88|3325.18|27
1629731640000|2021-08-23 15:14:00|3334.86|3326.16|3334.12|3325.42|3334.86|3326.16|3333.72|3325.02|32
1629731650000|2021-08-23 15:14:10|3334.13|3325.43|3331.48|3322.78|3334.75|3326.05|3331.24|3322.54|37
1629731660000|2021-08-23 15:14:20|3331.54|3322.84|3330.64|3321.94|3331.54|3322.84|3330.49|3321.79|37
1629731670000|2021-08-23 15:14:30|3330.2|3321.5|3329.37|3320.67|3330.3|3321.6|3328.37|3319.67|37
1629731680000|2021-08-23 15:14:40|3329.22|3320.52|3328.92|3320.22|3329.75|3321.05|3328.26|3319.56|34
1629731690000|2021-08-23 15:14:50|3328.93|3320.23|3329.28|3320.58|3329.32|3320.62|3328.54|3319.84|38
1629731700000|2021-08-23 15:15:00|3329.31|3320.61|3329.98|3321.28|3330.08|3321.38|3328.89|3320.19|40
1629731710000|2021-08-23 15:15:10|3330.1|3321.4|3333.1|3324.4|3333.38|3324.68|3330.06|3321.36|37
1629731720000|2021-08-23 15:15:20|3333.12|3324.42|3334.22|3325.52|3334.39|3325.69|3332.74|3324.04|39
1629731730000|2021-08-23 15:15:30|3334.41|3325.71|3334.13|3325.43|3335.34|3326.64|3334.12|3325.42|34
1629731740000|2021-08-23 15:15:40|3334.45|3325.75|3333.66|3324.96|3334.45|3325.75|3333.18|3324.48|38
1629731750000|2021-08-23 15:15:50|3333.58|3324.88|3333.26|3324.56|3333.69|3324.99|3331.75|3323.05|39
1629731760000|2021-08-23 15:16:00|3333.32|3324.62|3333.46|3324.76|3333.75|3325.05|3333.1|3324.4|36
1629731770000|2021-08-23 15:16:10|3333.44|3324.74|3330.48|3321.78|3333.52|3324.82|3330.19|3321.49|37
1629731780000|2021-08-23 15:16:20|3330.56|3321.86|3330.67|3321.97|3331.01|3322.31|3330.45|3321.75|38
1629731790000|2021-08-23 15:16:30|3330.3|3321.6|3330.77|3322.07|3331.04|3322.34|3330.13|3321.43|38
1629731800000|2021-08-23 15:16:40|3330.62|3321.92|3330.36|3321.66|3330.65|3321.95|3329.15|3320.45|38
1629731810000|2021-08-23 15:16:50|3330.5|3321.8|3329.16|3320.46|3330.55|3321.85|3329.16|3320.46|32
1629731820000|2021-08-23 15:17:00|3329.04|3320.34|3330.3|3321.6|3330.62|3321.92|3329.02|3320.32|37
1629731830000|2021-08-23 15:17:10|3330.33|3321.63|3330.87|3322.17|3331.05|3322.35|3330.17|3321.47|24
1629731840000|2021-08-23 15:17:20|3330.43|3321.73|3330.54|3321.84|3330.61|3321.91|3330.22|3321.52|14
1629731850000|2021-08-23 15:17:30|3330.49|3321.79|3330.61|3321.91|3330.7|3322|3330.49|3321.79|23
1629731860000|2021-08-23 15:17:40|3330.62|3321.92|3329.22|3320.52|3330.71|3322.01|3329.22|3320.52|26
1629731870000|2021-08-23 15:17:50|3329.2|3320.5|3328.94|3320.24|3329.32|3320.62|3328.88|3320.18|35
1629731880000|2021-08-23 15:18:00|3328.91|3320.21|3329.51|3320.81|3329.51|3320.81|3327.71|3319.01|36
1629731890000|2021-08-23 15:18:10|3329.47|3320.77|3329.87|3321.17|3330.03|3321.33|3328.83|3320.13|34
1629731900000|2021-08-23 15:18:20|3329.66|3320.96|3330.85|3322.15|3330.85|3322.15|3329.65|3320.95|35
1629731910000|2021-08-23 15:18:30|3330.84|3322.14|3330.34|3321.64|3331.24|3322.54|3329.97|3321.27|40
1629731920000|2021-08-23 15:18:40|3330.6|3321.9|3331.09|3322.39|3331.55|3322.85|3330.21|3321.51|36
1629731930000|2021-08-23 15:18:50|3330.64|3321.94|3330.77|3322.07|3330.92|3322.22|3330.64|3321.94|9
1629731940000|2021-08-23 15:19:00|3330.69|3321.99|3330.58|3321.88|3330.69|3321.99|3330.57|3321.87|6
1629731950000|2021-08-23 15:19:10|3330.62|3321.92|3331.22|3322.52|3331.54|3322.84|3330.62|3321.92|29
1629731960000|2021-08-23 15:19:20|3331.14|3322.44|3330.99|3322.29|3331.47|3322.77|3330.98|3322.28|17
1629731970000|2021-08-23 15:19:30|3331|3322.3|3330.64|3321.94|3331.04|3322.34|3330.64|3321.94|11
1629731980000|2021-08-23 15:19:40|3330.67|3321.97|3330.52|3321.82|3330.67|3321.97|3329.86|3321.16|37
1629731990000|2021-08-23 15:19:50|3330.6|3321.9|3331.21|3322.51|3331.76|3323.06|3330.52|3321.82|35
1629732000000|2021-08-23 15:20:00|3331.22|3322.52|3331.53|3322.83|3331.56|3322.86|3331.19|3322.49|25
1629732010000|2021-08-23 15:20:10|3331.57|3322.87|3331.17|3322.47|3331.57|3322.87|3331.17|3322.47|7
1629732020000|2021-08-23 15:20:20|3331.21|3322.51|3331.27|3322.57|3331.35|3322.65|3331.21|3322.51|6
1629732030000|2021-08-23 15:20:30|3331.32|3322.62|3333.9|3325.2|3333.9|3325.2|3331.32|3322.62|28
1629732040000|2021-08-23 15:20:40|3333.88|3325.18|3333.74|3325.04|3334.18|3325.48|3333.58|3324.88|23
1629732050000|2021-08-23 15:20:50|3333.65|3324.95|3333.46|3324.76|3333.68|3324.98|3333.46|3324.76|17
1629732060000|2021-08-23 15:21:00|3333.52|3324.82|3333.82|3325.12|3333.85|3325.15|3333.52|3324.82|17
1629732070000|2021-08-23 15:21:10|3333.86|3325.16|3334.12|3325.42|3334.39|3325.69|3333.79|3325.09|24
1629732080000|2021-08-23 15:21:20|3334.11|3325.41|3334.23|3325.53|3335.22|3326.52|3334.05|3325.35|26
1629732090000|2021-08-23 15:21:30|3334.31|3325.61|3335.02|3326.32|3335.27|3326.57|3334.31|3325.61|38
1629732100000|2021-08-23 15:21:40|3335.16|3326.46|3335.13|3326.43|3335.29|3326.59|3334.89|3326.19|38
1629732110000|2021-08-23 15:21:50|3335.1|3326.4|3335.69|3326.99|3335.69|3326.99|3335.09|3326.39|34
1629732120000|2021-08-23 15:22:00|3335.61|3326.91|3335.69|3326.99|3335.8|3327.1|3335.26|3326.56|36
1629732130000|2021-08-23 15:22:10|3335.71|3327.01|3337.32|3328.62|3337.33|3328.63|3335.71|3327.01|32
1629732140000|2021-08-23 15:22:20|3336.57|3327.87|3338.18|3329.48|3338.26|3329.56|3336.33|3327.63|26
1629732150000|2021-08-23 15:22:30|3338.22|3329.52|3338.16|3329.46|3338.24|3329.54|3338.09|3329.39|20
1629732160000|2021-08-23 15:22:40|3338.17|3329.47|3337.88|3329.18|3338.24|3329.54|3337.67|3328.97|35
1629732170000|2021-08-23 15:22:50|3337.84|3329.14|3338.32|3329.62|3338.36|3329.66|3337.39|3328.69|31
1629732180000|2021-08-23 15:23:00|3338.3|3329.6|3335.84|3327.14|3338.3|3329.6|3335.84|3327.14|31
1629732190000|2021-08-23 15:23:10|3335.42|3326.72|3334.72|3326.02|3335.42|3326.72|3334.72|3326.02|19
1629732200000|2021-08-23 15:23:20|3334.87|3326.17|3334.11|3325.41|3335.49|3326.79|3334.11|3325.41|33
1629732210000|2021-08-23 15:23:30|3334.18|3325.48|3334.75|3326.05|3335.32|3326.62|3333.76|3325.06|33
1629732220000|2021-08-23 15:23:40|3334.72|3326.02|3335.04|3326.34|3335.57|3326.87|3334.33|3325.63|36
1629732230000|2021-08-23 15:23:50|3335.06|3326.36|3335.14|3326.44|3335.59|3326.89|3334.66|3325.96|35
1629732240000|2021-08-23 15:24:00|3335.51|3326.81|3334.73|3326.03|3335.7|3327|3334.73|3326.03|26
1629732250000|2021-08-23 15:24:10|3334.71|3326.01|3334.63|3325.93|3335.19|3326.49|3334.5|3325.8|30
1629732260000|2021-08-23 15:24:20|3334.7|3326|3333.69|3324.99|3334.7|3326|3333.66|3324.96|30
1629732270000|2021-08-23 15:24:30|3333.67|3324.97|3332.34|3323.64|3333.67|3324.97|3332.34|3323.64|29
1629732280000|2021-08-23 15:24:40|3332.33|3323.63|3332.28|3323.58|3332.38|3323.68|3331.9|3323.2|30
1629732290000|2021-08-23 15:24:50|3332.23|3323.53|3333.6|3324.9|3333.72|3325.02|3332.17|3323.47|36
1629732300000|2021-08-23 15:25:00|3333.51|3324.81|3332.51|3323.81|3333.51|3324.81|3332.17|3323.47|34
1629732310000|2021-08-23 15:25:10|3332.57|3323.87|3334.07|3325.37|3334.24|3325.54|3332.47|3323.77|38
1629732320000|2021-08-23 15:25:20|3333.43|3324.73|3332.62|3323.92|3334.3|3325.6|3332.45|3323.75|32
1629732330000|2021-08-23 15:25:30|3332.66|3323.96|3332.67|3323.97|3332.98|3324.28|3332.27|3323.57|36
1629732340000|2021-08-23 15:25:40|3332.77|3324.07|3332.66|3323.96|3332.96|3324.26|3332.23|3323.53|32
1629732350000|2021-08-23 15:25:50|3332.62|3323.92|3333.03|3324.33|3333.46|3324.76|3332.62|3323.92|34
1629732360000|2021-08-23 15:26:00|3333|3324.3|3332.86|3324.16|3333.23|3324.53|3332.77|3324.07|35
1629732370000|2021-08-23 15:26:10|3332.85|3324.15|3331.04|3322.34|3332.85|3324.15|3330.93|3322.23|34
1629732380000|2021-08-23 15:26:20|3331.05|3322.35|3331.34|3322.64|3332.2|3323.5|3331.05|3322.35|37
1629732390000|2021-08-23 15:26:30|3331.46|3322.76|3331.59|3322.89|3331.74|3323.04|3331.3|3322.6|34
1629732400000|2021-08-23 15:26:40|3331.44|3322.74|3329.11|3320.41|3331.62|3322.92|3329.11|3320.41|38
1629732410000|2021-08-23 15:26:50|3329.41|3320.71|3330.28|3321.58|3330.91|3322.21|3329.41|3320.71|39
1629732420000|2021-08-23 15:27:00|3330.09|3321.39|3328.3|3319.6|3330.34|3321.64|3328.13|3319.43|38
1629732430000|2021-08-23 15:27:10|3328.33|3319.63|3329.48|3320.78|3329.8|3321.1|3328.18|3319.48|33
1629732440000|2021-08-23 15:27:20|3329.26|3320.56|3328.92|3320.22|3329.26|3320.56|3328.75|3320.05|35
1629732450000|2021-08-23 15:27:30|3328.96|3320.26|3328.93|3320.23|3329.25|3320.55|3328.56|3319.86|37
1629732460000|2021-08-23 15:27:40|3328.92|3320.22|3329.03|3320.33|3329.17|3320.47|3328.57|3319.87|30
1629732470000|2021-08-23 15:27:50|3328.94|3320.24|3329.01|3320.31|3329.12|3320.42|3328.85|3320.15|28
1629732480000|2021-08-23 15:28:00|3329.02|3320.32|3329.17|3320.47|3329.63|3320.93|3328.83|3320.13|33
1629732490000|2021-08-23 15:28:10|3329.2|3320.5|3328.35|3319.65|3329.2|3320.5|3328.04|3319.34|35
1629732500000|2021-08-23 15:28:20|3328.09|3319.39|3326.65|3317.95|3328.09|3319.39|3326.06|3317.36|34
1629732510000|2021-08-23 15:28:30|3326.6|3317.9|3324.24|3315.54|3326.84|3318.14|3324.24|3315.54|32
1629732520000|2021-08-23 15:28:40|3324.12|3315.42|3323.75|3315.05|3324.25|3315.55|3323.14|3314.44|29
1629732530000|2021-08-23 15:28:50|3323.8|3315.1|3323.22|3314.52|3324.5|3315.8|3323.12|3314.42|31
1629732540000|2021-08-23 15:29:00|3323.27|3314.57|3323.67|3314.97|3323.67|3314.97|3323.27|3314.57|26
1629732550000|2021-08-23 15:29:10|3323.71|3315.01|3325.53|3316.83|3325.53|3316.83|3323.63|3314.93|34
1629732560000|2021-08-23 15:29:20|3325.7|3317|3327.39|3318.69|3327.39|3318.69|3324.57|3315.87|39
1629732570000|2021-08-23 15:29:30|3327.45|3318.75|3325.5|3316.8|3327.52|3318.82|3325.5|3316.8|39
1629732580000|2021-08-23 15:29:40|3325.38|3316.68|3325.47|3316.77|3325.54|3316.84|3325.2|3316.5|36
1629732590000|2021-08-23 15:29:50|3325.46|3316.76|3326.22|3317.52|3326.34|3317.64|3325.42|3316.72|34
1629732600000|2021-08-23 15:30:00|3326.18|3317.48|3326.13|3317.43|3326.24|3317.54|3325.89|3317.19|31
1629732610000|2021-08-23 15:30:10|3326.11|3317.41|3326.05|3317.35|3326.21|3317.51|3326.05|3317.35|18
1629732620000|2021-08-23 15:30:20|3326.08|3317.38|3327.27|3318.57|3327.27|3318.57|3326.08|3317.38|28
1629732630000|2021-08-23 15:30:30|3327.36|3318.66|3327.24|3318.54|3327.69|3318.99|3326.47|3317.77|33
1629732640000|2021-08-23 15:30:40|3327.61|3318.91|3326.82|3318.12|3328|3319.3|3326.82|3318.12|36
1629732650000|2021-08-23 15:30:50|3326.27|3317.57|3325.89|3317.19|3326.61|3317.91|3325.84|3317.14|34
1629732660000|2021-08-23 15:31:00|3325.91|3317.21|3323.33|3314.63|3326|3317.3|3323.33|3314.63|35
1629732670000|2021-08-23 15:31:10|3323.29|3314.59|3323.33|3314.63|3324.11|3315.41|3322.33|3313.63|38
1629732680000|2021-08-23 15:31:20|3323.23|3314.53|3322.88|3314.18|3323.23|3314.53|3322.58|3313.88|36
1629732690000|2021-08-23 15:31:30|3322.79|3314.09|3321.38|3312.68|3322.79|3314.09|3321.25|3312.55|37
1629732700000|2021-08-23 15:31:40|3321.36|3312.66|3321.73|3313.03|3322.41|3313.71|3321.13|3312.43|35
1629732710000|2021-08-23 15:31:50|3321.81|3313.11|3320.52|3311.82|3322.4|3313.7|3320.52|3311.82|38
1629732720000|2021-08-23 15:32:00|3320.54|3311.84|3320.56|3311.86|3321.54|3312.84|3320.54|3311.84|32
1629732730000|2021-08-23 15:32:10|3320.65|3311.95|3320.52|3311.82|3320.93|3312.23|3320.38|3311.68|29
1629732740000|2021-08-23 15:32:20|3320.63|3311.93|3320.29|3311.59|3320.68|3311.98|3320.26|3311.56|20
1629732750000|2021-08-23 15:32:30|3320.19|3311.49|3319.76|3311.06|3320.72|3312.02|3319.76|3311.06|30
1629732760000|2021-08-23 15:32:40|3319.8|3311.1|3320.15|3311.45|3321.04|3312.34|3319.8|3311.1|29
1629732770000|2021-08-23 15:32:50|3320.39|3311.69|3321.34|3312.64|3321.79|3313.09|3320.21|3311.51|17
1629732780000|2021-08-23 15:33:00|3321.44|3312.74|3323.6|3314.9|3323.76|3315.06|3321.16|3312.46|32
1629732790000|2021-08-23 15:33:10|3323.61|3314.91|3323.86|3315.16|3325.16|3316.46|3323.61|3314.91|33
1629732800000|2021-08-23 15:33:20|3323.85|3315.15|3322.81|3314.11|3323.85|3315.15|3322.47|3313.77|35
1629732810000|2021-08-23 15:33:30|3322.82|3314.12|3324.35|3315.65|3324.54|3315.84|3322.68|3313.98|35
1629732820000|2021-08-23 15:33:40|3324.34|3315.64|3324.28|3315.58|3324.6|3315.9|3323.53|3314.83|37
1629732830000|2021-08-23 15:33:50|3324.11|3315.41|3323.77|3315.07|3324.28|3315.58|3323.56|3314.86|33
1629732840000|2021-08-23 15:34:00|3323.75|3315.05|3323.17|3314.47|3324.8|3316.1|3323.17|3314.47|34
1629732850000|2021-08-23 15:34:10|3323.03|3314.33|3322.4|3313.7|3323.03|3314.33|3322.07|3313.37|38
1629732860000|2021-08-23 15:34:20|3322.43|3313.73|3321.98|3313.28|3322.56|3313.86|3321.98|3313.28|35
1629732870000|2021-08-23 15:34:30|3321.96|3313.26|3321.56|3312.86|3321.96|3313.26|3320.95|3312.25|35
1629732880000|2021-08-23 15:34:40|3321.58|3312.88|3321.13|3312.43|3321.63|3312.93|3320.95|3312.25|35
1629732890000|2021-08-23 15:34:50|3321.14|3312.44|3320.71|3312.01|3321.24|3312.54|3320.62|3311.92|35
1629732900000|2021-08-23 15:35:00|3320.72|3312.02|3318.25|3309.55|3321.36|3312.66|3318.25|3309.55|37
1629732910000|2021-08-23 15:35:10|3318.17|3309.47|3316.53|3307.83|3319.37|3310.67|3316.21|3307.51|40
1629732920000|2021-08-23 15:35:20|3316.63|3307.93|3315.26|3306.56|3316.69|3307.99|3314.82|3306.12|37
1629732930000|2021-08-23 15:35:30|3315.17|3306.47|3315.53|3306.83|3315.79|3307.09|3314.2|3305.5|39
1629732940000|2021-08-23 15:35:40|3315.34|3306.64|3314.78|3306.08|3315.34|3306.64|3314.1|3305.4|36
1629732950000|2021-08-23 15:35:50|3314.87|3306.17|3318.06|3309.36|3318.13|3309.43|3314.87|3306.17|39
1629732960000|2021-08-23 15:36:00|3318.08|3309.38|3314.45|3305.75|3318.08|3309.38|3314.45|3305.75|40
1629732970000|2021-08-23 15:36:10|3314.43|3305.73|3314.34|3305.64|3315.1|3306.4|3313.43|3304.73|35
1629732980000|2021-08-23 15:36:20|3314.35|3305.65|3315.34|3306.64|3315.36|3306.66|3314.34|3305.64|28
1629732990000|2021-08-23 15:36:30|3315.38|3306.68|3316.37|3307.67|3316.37|3307.67|3315.38|3306.68|35
1629733000000|2021-08-23 15:36:40|3316.4|3307.7|3317.1|3308.4|3317.69|3308.99|3316.4|3307.7|33
1629733010000|2021-08-23 15:36:50|3317.04|3308.34|3319|3310.3|3319.2|3310.5|3317.03|3308.33|35
1629733020000|2021-08-23 15:37:00|3318.99|3310.29|3319.55|3310.85|3320.23|3311.53|3318.03|3309.33|32
1629733030000|2021-08-23 15:37:10|3319.28|3310.58|3317.6|3308.9|3319.28|3310.58|3317.37|3308.67|35
1629733040000|2021-08-23 15:37:20|3317.67|3308.97|3316.28|3307.58|3317.67|3308.97|3316.27|3307.57|37
1629733050000|2021-08-23 15:37:30|3316.24|3307.54|3316.39|3307.69|3316.65|3307.95|3316.24|3307.54|23
1629733060000|2021-08-23 15:37:40|3316.41|3307.71|3316.41|3307.71|3316.73|3308.03|3316.33|3307.63|17
1629733070000|2021-08-23 15:37:50|3316.4|3307.7|3315.92|3307.22|3316.4|3307.7|3315.27|3306.57|26
1629733080000|2021-08-23 15:38:00|3315.89|3307.19|3316.23|3307.53|3316.32|3307.62|3315.53|3306.83|20
1629733090000|2021-08-23 15:38:10|3316.16|3307.46|3315.97|3307.27|3316.25|3307.55|3315.78|3307.08|26
1629733100000|2021-08-23 15:38:20|3315.79|3307.09|3315.81|3307.11|3316.1|3307.4|3315.67|3306.97|24
1629733110000|2021-08-23 15:38:30|3315.79|3307.09|3315.85|3307.15|3315.95|3307.25|3315.46|3306.76|30
1629733120000|2021-08-23 15:38:40|3315.87|3307.17|3315.88|3307.18|3315.94|3307.24|3315.85|3307.15|13
1629733130000|2021-08-23 15:38:50|3315.9|3307.2|3317.62|3308.92|3317.63|3308.93|3315.9|3307.2|32
1629733140000|2021-08-23 15:39:00|3317.63|3308.93|3317.63|3308.93|3318.4|3309.7|3317.58|3308.88|36
1629733150000|2021-08-23 15:39:10|3317.72|3309.02|3317.91|3309.21|3318.21|3309.51|3317.32|3308.62|20
1629733160000|2021-08-23 15:39:20|3317.73|3309.03|3318|3309.3|3318.05|3309.35|3316.76|3308.06|28
1629733170000|2021-08-23 15:39:30|3318.05|3309.35|3319.55|3310.85|3319.56|3310.86|3317.94|3309.24|26
1629733180000|2021-08-23 15:39:40|3319.52|3310.82|3318.72|3310.02|3319.6|3310.9|3318.29|3309.59|36
1629733190000|2021-08-23 15:39:50|3318.74|3310.04|3319.32|3310.62|3319.32|3310.62|3318.58|3309.88|37
1629733200000|2021-08-23 15:40:00|3319.36|3310.66|3316.43|3307.73|3319.37|3310.67|3316.08|3307.38|39
1629733210000|2021-08-23 15:40:10|3316.5|3307.8|3315.16|3306.46|3316.85|3308.15|3315.16|3306.46|37
1629733220000|2021-08-23 15:40:20|3315.22|3306.52|3314.59|3305.89|3315.48|3306.78|3314.59|3305.89|37
1629733230000|2021-08-23 15:40:30|3314.61|3305.91|3313.83|3305.13|3314.63|3305.93|3313.79|3305.09|25
1629733240000|2021-08-23 15:40:40|3313.84|3305.14|3314.83|3306.13|3314.83|3306.13|3313.54|3304.84|36
1629733250000|2021-08-23 15:40:50|3314.97|3306.27|3313.54|3304.84|3315.52|3306.82|3313.5|3304.8|34
1629733260000|2021-08-23 15:41:00|3313.47|3304.77|3313.83|3305.13|3314.6|3305.9|3313.4|3304.7|32
1629733270000|2021-08-23 15:41:10|3313.89|3305.19|3309|3300.3|3313.89|3305.19|3308.93|3300.23|32
1629733280000|2021-08-23 15:41:20|3308.96|3300.26|3306.84|3298.14|3309.3|3300.6|3306.68|3297.98|35
1629733290000|2021-08-23 15:41:30|3306.93|3298.23|3309.19|3300.49|3309.19|3300.49|3306.03|3297.33|39
1629733300000|2021-08-23 15:41:40|3309.05|3300.35|3311.95|3303.25|3311.95|3303.25|3309.05|3300.35|40
1629733310000|2021-08-23 15:41:50|3311.96|3303.26|3314.62|3305.92|3314.73|3306.03|3311.8|3303.1|33
1629733320000|2021-08-23 15:42:00|3314.53|3305.83|3312.89|3304.19|3314.68|3305.98|3312.76|3304.06|28
1629733330000|2021-08-23 15:42:10|3312.78|3304.08|3314.18|3305.48|3314.19|3305.49|3311.34|3302.64|38
1629733340000|2021-08-23 15:42:20|3314.06|3305.36|3315.15|3306.45|3315.17|3306.47|3314.03|3305.33|28
1629733350000|2021-08-23 15:42:30|3315.06|3306.36|3318.22|3309.52|3318.29|3309.59|3315.06|3306.36|31
1629733360000|2021-08-23 15:42:40|3318.21|3309.51|3317.82|3309.12|3318.65|3309.95|3316.89|3308.19|39
1629733370000|2021-08-23 15:42:50|3318.2|3309.5|3318.54|3309.84|3318.58|3309.88|3317.34|3308.64|40
1629733380000|2021-08-23 15:43:00|3317.3|3308.6|3317.58|3308.88|3319.05|3310.35|3317.3|3308.6|35
1629733390000|2021-08-23 15:43:10|3317.59|3308.89|3317.81|3309.11|3318.79|3310.09|3316.83|3308.13|37
1629733400000|2021-08-23 15:43:20|3317.69|3308.99|3317.84|3309.14|3317.97|3309.27|3316.93|3308.23|31
1629733410000|2021-08-23 15:43:30|3318.41|3309.71|3319.43|3310.73|3319.43|3310.73|3317.98|3309.28|33
1629733420000|2021-08-23 15:43:40|3319.32|3310.62|3320.53|3311.83|3320.7|3312|3319.04|3310.34|34
1629733430000|2021-08-23 15:43:50|3320.44|3311.74|3320.23|3311.53|3320.69|3311.99|3319.71|3311.01|31
1629733440000|2021-08-23 15:44:00|3320.32|3311.62|3320.87|3312.17|3320.96|3312.26|3320.04|3311.34|33
1629733450000|2021-08-23 15:44:10|3320.74|3312.04|3319.39|3310.69|3320.74|3312.04|3319.19|3310.49|36
1629733460000|2021-08-23 15:44:20|3319.36|3310.66|3319.6|3310.9|3319.77|3311.07|3318.78|3310.08|35
1629733470000|2021-08-23 15:44:30|3319.63|3310.93|3320.11|3311.41|3320.12|3311.42|3319.63|3310.93|27
1629733480000|2021-08-23 15:44:40|3320.26|3311.56|3319.48|3310.78|3320.88|3312.18|3319.09|3310.39|34
1629733490000|2021-08-23 15:44:50|3319.62|3310.92|3320.76|3312.06|3320.79|3312.09|3319.62|3310.92|38
1629733500000|2021-08-23 15:45:00|3320.75|3312.05|3318.46|3309.76|3320.77|3312.07|3318.14|3309.44|34
1629733510000|2021-08-23 15:45:10|3318.55|3309.85|3319.98|3311.28|3320.13|3311.43|3318.53|3309.83|32
1629733520000|2021-08-23 15:45:20|3319.99|3311.29|3321.97|3313.27|3321.99|3313.29|3319.99|3311.29|36
1629733530000|2021-08-23 15:45:30|3322.05|3313.35|3322.91|3314.21|3323.33|3314.63|3321.97|3313.27|37
1629733540000|2021-08-23 15:45:40|3322.62|3313.92|3324.04|3315.34|3324.1|3315.4|3322.62|3313.92|37
1629733550000|2021-08-23 15:45:50|3324.05|3315.35|3323.92|3315.22|3324.3|3315.6|3322.55|3313.85|39
1629733560000|2021-08-23 15:46:00|3323.9|3315.2|3324.17|3315.47|3324.22|3315.52|3322.5|3313.8|35
1629733570000|2021-08-23 15:46:10|3324.18|3315.48|3323.77|3315.07|3324.58|3315.88|3323.58|3314.88|34
1629733580000|2021-08-23 15:46:20|3323.79|3315.09|3324.26|3315.56|3324.26|3315.56|3323.77|3315.07|20
1629733590000|2021-08-23 15:46:30|3324.08|3315.38|3325.75|3317.05|3325.75|3317.05|3324.08|3315.38|25
1629733600000|2021-08-23 15:46:40|3328.38|3319.68|3339.77|3331.07|3340.69|3331.99|3328.38|3319.68|32
1629733610000|2021-08-23 15:46:50|3339.95|3331.25|3333.97|3325.27|3340.01|3331.31|3333.97|3325.27|34
1629733620000|2021-08-23 15:47:00|3333.99|3325.29|3334.14|3325.44|3335.99|3327.29|3333.99|3325.29|25
1629733630000|2021-08-23 15:47:10|3334.06|3325.36|3330.76|3322.06|3334.26|3325.56|3330.14|3321.44|39
1629733640000|2021-08-23 15:47:20|3331.34|3322.64|3334.1|3325.4|3334.48|3325.78|3331.34|3322.64|36
1629733650000|2021-08-23 15:47:30|3334.09|3325.39|3334.59|3325.89|3334.73|3326.03|3332.77|3324.07|32
1629733660000|2021-08-23 15:47:40|3334.66|3325.96|3333.84|3325.14|3335.35|3326.65|3333.84|3325.14|36
1629733670000|2021-08-23 15:47:50|3333.85|3325.15|3334.51|3325.81|3334.83|3326.13|3333.85|3325.15|33
1629733680000|2021-08-23 15:48:00|3334.5|3325.8|3334.5|3325.8|3334.77|3326.07|3334.32|3325.62|26
1629733690000|2021-08-23 15:48:10|3334.49|3325.79|3334.19|3325.49|3334.59|3325.89|3333.71|3325.01|27
1629733700000|2021-08-23 15:48:20|3334.12|3325.42|3333.05|3324.35|3334.27|3325.57|3332.9|3324.2|32
1629733710000|2021-08-23 15:48:30|3333.08|3324.38|3332.62|3323.92|3333.08|3324.38|3331.99|3323.29|33
1629733720000|2021-08-23 15:48:40|3332.58|3323.88|3332.07|3323.37|3332.68|3323.98|3331.39|3322.69|33
1629733730000|2021-08-23 15:48:50|3331.97|3323.27|3332.88|3324.18|3332.95|3324.25|3331.8|3323.1|34
1629733740000|2021-08-23 15:49:00|3332.87|3324.17|3331.4|3322.7|3332.87|3324.17|3331.32|3322.62|33
1629733750000|2021-08-23 15:49:10|3331.39|3322.69|3330.81|3322.11|3331.57|3322.87|3329.97|3321.27|31
1629733760000|2021-08-23 15:49:20|3330.83|3322.13|3331.19|3322.49|3331.36|3322.66|3330.79|3322.09|38
1629733770000|2021-08-23 15:49:30|3331.21|3322.51|3333.97|3325.27|3333.97|3325.27|3331.06|3322.36|34
1629733780000|2021-08-23 15:49:40|3333.9|3325.2|3333.89|3325.19|3334.06|3325.36|3333.72|3325.02|36
1629733790000|2021-08-23 15:49:50|3333.85|3325.15|3332.04|3323.34|3334.24|3325.54|3332.04|3323.34|35
1629733800000|2021-08-23 15:50:00|3331.74|3323.04|3330.84|3322.14|3331.74|3323.04|3330.53|3321.83|40
1629733810000|2021-08-23 15:50:10|3331.17|3322.47|3329.54|3320.84|3331.17|3322.47|3329.54|3320.84|19
1629733820000|2021-08-23 15:50:20|3329.46|3320.76|3328.28|3319.58|3329.46|3320.76|3327.89|3319.19|26
1629733830000|2021-08-23 15:50:30|3328.27|3319.57|3328.66|3319.96|3328.66|3319.96|3328.1|3319.4|15
1629733840000|2021-08-23 15:50:40|3328.63|3319.93|3328.99|3320.29|3329.09|3320.39|3328.31|3319.61|26
1629733850000|2021-08-23 15:50:50|3328.92|3320.22|3328.65|3319.95|3328.92|3320.22|3328.44|3319.74|33
1629733860000|2021-08-23 15:51:00|3328.63|3319.93|3329.27|3320.57|3329.81|3321.11|3328.61|3319.91|28
1629733870000|2021-08-23 15:51:10|3329.28|3320.58|3328|3319.3|3329.39|3320.69|3327.61|3318.91|31
1629733880000|2021-08-23 15:51:20|3328.01|3319.31|3328.77|3320.07|3328.77|3320.07|3327.79|3319.09|21
1629733890000|2021-08-23 15:51:30|3328.91|3320.21|3331.03|3322.33|3331.03|3322.33|3328.91|3320.21|32
1629733900000|2021-08-23 15:51:40|3330.8|3322.1|3331.38|3322.68|3331.38|3322.68|3330.11|3321.41|24
1629733910000|2021-08-23 15:51:50|3331.19|3322.49|3331.95|3323.25|3331.96|3323.26|3331.19|3322.49|18
1629733920000|2021-08-23 15:52:00|3331.78|3323.08|3333.06|3324.36|3333.06|3324.36|3331.03|3322.33|26
1629733930000|2021-08-23 15:52:10|3333.49|3324.79|3332.17|3323.47|3333.73|3325.03|3330.82|3322.12|37
1629733940000|2021-08-23 15:52:20|3332.35|3323.65|3333.12|3324.42|3333.45|3324.75|3332.25|3323.55|31
1629733950000|2021-08-23 15:52:30|3332.78|3324.08|3332.35|3323.65|3333.33|3324.63|3332.35|3323.65|39
1629733960000|2021-08-23 15:52:40|3332.29|3323.59|3334.02|3325.32|3334.02|3325.32|3332.29|3323.59|32
1629733970000|2021-08-23 15:52:50|3333.99|3325.29|3334.05|3325.35|3334.24|3325.54|3333.73|3325.03|38
1629733980000|2021-08-23 15:53:00|3334.09|3325.39|3333.36|3324.66|3334.14|3325.44|3333.34|3324.64|36
1629733990000|2021-08-23 15:53:10|3333.37|3324.67|3332.94|3324.24|3333.43|3324.73|3332.9|3324.2|25
1629734000000|2021-08-23 15:53:20|3332.96|3324.26|3331.96|3323.26|3333.25|3324.55|3331.79|3323.09|32
1629734010000|2021-08-23 15:53:30|3331.94|3323.24|3331.26|3322.56|3331.94|3323.24|3330.88|3322.18|33
1629734020000|2021-08-23 15:53:40|3331.35|3322.65|3330.71|3322.01|3331.35|3322.65|3330.61|3321.91|20
1629734030000|2021-08-23 15:53:50|3330.81|3322.11|3331.3|3322.6|3331.42|3322.72|3330.46|3321.76|33
1629734040000|2021-08-23 15:54:00|3331.22|3322.52|3331.4|3322.7|3331.62|3322.92|3330.67|3321.97|36
1629734050000|2021-08-23 15:54:10|3331.5|3322.8|3331.1|3322.4|3331.98|3323.28|3331.1|3322.4|32
1629734060000|2021-08-23 15:54:20|3331.06|3322.36|3334.32|3325.62|3334.32|3325.62|3330.55|3321.85|38
1629734070000|2021-08-23 15:54:30|3334.28|3325.58|3334.57|3325.87|3335.12|3326.42|3333.17|3324.47|33
1629734080000|2021-08-23 15:54:40|3334.41|3325.71|3335.08|3326.38|3335.11|3326.41|3334.17|3325.47|18
1629734090000|2021-08-23 15:54:50|3334.96|3326.26|3336.36|3327.66|3336.45|3327.75|3333.92|3325.22|23
1629734100000|2021-08-23 15:55:00|3336.27|3327.57|3335.9|3327.2|3337.19|3328.49|3335.57|3326.87|36
1629734110000|2021-08-23 15:55:10|3336.1|3327.4|3335.97|3327.27|3336.38|3327.68|3335.57|3326.87|29
1629734120000|2021-08-23 15:55:20|3335.9|3327.2|3336.34|3327.64|3336.71|3328.01|3335.3|3326.6|30
1629734130000|2021-08-23 15:55:30|3336.19|3327.49|3335.86|3327.16|3336.19|3327.49|3335.46|3326.76|28
1629734140000|2021-08-23 15:55:40|3335.72|3327.02|3334.82|3326.12|3336.08|3327.38|3334.35|3325.65|32
1629734150000|2021-08-23 15:55:50|3334.48|3325.78|3332.95|3324.25|3334.89|3326.19|3332.54|3323.84|38
1629734160000|2021-08-23 15:56:00|3332.99|3324.29|3332.25|3323.55|3333.03|3324.33|3332.25|3323.55|36
1629734170000|2021-08-23 15:56:10|3332.13|3323.43|3331.65|3322.95|3332.13|3323.43|3331.47|3322.77|33
1629734180000|2021-08-23 15:56:20|3331.67|3322.97|3331.46|3322.76|3331.67|3322.97|3331.23|3322.53|31
1629734190000|2021-08-23 15:56:30|3331.44|3322.74|3331.56|3322.86|3331.57|3322.87|3331.33|3322.63|28
1629734200000|2021-08-23 15:56:40|3331.54|3322.84|3330.53|3321.83|3331.54|3322.84|3329.8|3321.1|29
1629734210000|2021-08-23 15:56:50|3330.51|3321.81|3330.64|3321.94|3331.17|3322.47|3330.51|3321.81|25
1629734220000|2021-08-23 15:57:00|3330.55|3321.85|3330.86|3322.16|3331.16|3322.46|3330.37|3321.67|17
1629734230000|2021-08-23 15:57:10|3330.93|3322.23|3331.88|3323.18|3332.07|3323.37|3330.93|3322.23|23
1629734240000|2021-08-23 15:57:20|3331.89|3323.19|3334.6|3325.9|3334.6|3325.9|3331.72|3323.02|37
1629734250000|2021-08-23 15:57:30|3334.55|3325.85|3334.69|3325.99|3335.02|3326.32|3334.32|3325.62|35
1629734260000|2021-08-23 15:57:40|3334.68|3325.98|3334.5|3325.8|3334.82|3326.12|3334.3|3325.6|37
1629734270000|2021-08-23 15:57:50|3334.51|3325.81|3334.54|3325.84|3334.59|3325.89|3334.32|3325.62|28
1629734280000|2021-08-23 15:58:00|3334.58|3325.88|3334.8|3326.1|3334.89|3326.19|3333.3|3324.6|36
1629734290000|2021-08-23 15:58:10|3334.67|3325.97|3334.95|3326.25|3336.01|3327.31|3334.66|3325.96|23
1629734300000|2021-08-23 15:58:20|3334.94|3326.24|3334.25|3325.55|3335.05|3326.35|3334.05|3325.35|30
1629734310000|2021-08-23 15:58:30|3333.92|3325.22|3333.39|3324.69|3334.37|3325.67|3333.31|3324.61|34
1629734320000|2021-08-23 15:58:40|3333.32|3324.62|3332.84|3324.14|3333.59|3324.89|3332.72|3324.02|27
1629734330000|2021-08-23 15:58:50|3332.82|3324.12|3333.66|3324.96|3333.66|3324.96|3332.74|3324.04|25
1629734340000|2021-08-23 15:59:00|3333.74|3325.04|3333.54|3324.84|3334.34|3325.64|3333.47|3324.77|37
1629734350000|2021-08-23 15:59:10|3333.52|3324.82|3333.79|3325.09|3334.54|3325.84|3333.39|3324.69|37
1629734360000|2021-08-23 15:59:20|3333.9|3325.2|3334.29|3325.59|3334.49|3325.79|3333.86|3325.16|34
1629734370000|2021-08-23 15:59:30|3334.18|3325.48|3328.04|3319.34|3334.18|3325.48|3328.04|3319.34|38
1629734380000|2021-08-23 15:59:40|3328.15|3319.45|3329.03|3320.33|3329.03|3320.33|3327.77|3319.07|39
1629734390000|2021-08-23 15:59:50|3329.17|3320.47|3331.37|3322.67|3332.5|3323.8|3328.87|3320.17|37
1629734400000|2021-08-23 16:00:00|3331.31|3322.61|3332.44|3323.74|3333.06|3324.36|3331.31|3322.61|32
1629734410000|2021-08-23 16:00:10|3332.42|3323.72|3334.2|3325.5|3334.31|3325.61|3332.18|3323.48|37
1629734420000|2021-08-23 16:00:20|3334.25|3325.55|3332.19|3323.49|3334.25|3325.55|3331.89|3323.19|38
1629734430000|2021-08-23 16:00:30|3331.98|3323.28|3330.57|3321.87|3332.64|3323.94|3330.36|3321.66|39
1629734440000|2021-08-23 16:00:40|3330.66|3321.96|3328.52|3319.82|3330.66|3321.96|3328.44|3319.74|33
1629734450000|2021-08-23 16:00:50|3328.59|3319.89|3331.43|3322.73|3331.93|3323.23|3328.59|3319.89|38
1629734460000|2021-08-23 16:01:00|3331.29|3322.59|3329.51|3320.81|3331.29|3322.59|3329.19|3320.49|37
1629734470000|2021-08-23 16:01:10|3329.98|3321.28|3332.83|3324.13|3333.08|3324.38|3329.98|3321.28|40
1629734480000|2021-08-23 16:01:20|3332.93|3324.23|3331|3322.3|3333.76|3325.06|3331|3322.3|40
1629734490000|2021-08-23 16:01:30|3331.17|3322.47|3333.07|3324.37|3333.07|3324.37|3330.92|3322.22|39
1629734500000|2021-08-23 16:01:40|3333.41|3324.71|3331.16|3322.46|3333.67|3324.97|3331.02|3322.32|39
1629734510000|2021-08-23 16:01:50|3331.11|3322.41|3331.93|3323.23|3332.21|3323.51|3329.94|3321.24|36
1629734520000|2021-08-23 16:02:00|3331.98|3323.28|3334.51|3325.81|3334.67|3325.97|3331.98|3323.28|35
1629734530000|2021-08-23 16:02:10|3334.56|3325.86|3334.9|3326.2|3335.06|3326.36|3334.47|3325.77|27
1629734540000|2021-08-23 16:02:20|3335.1|3326.4|3334.27|3325.57|3335.41|3326.71|3333.16|3324.46|35
1629734550000|2021-08-23 16:02:30|3334.12|3325.42|3333.52|3324.82|3334.68|3325.98|3333.52|3324.82|20
1629734560000|2021-08-23 16:02:40|3333.41|3324.71|3328.39|3319.69|3333.41|3324.71|3328.13|3319.43|36
1629734570000|2021-08-23 16:02:50|3328.18|3319.48|3328.41|3319.71|3329.35|3320.65|3327.8|3319.1|37
1629734580000|2021-08-23 16:03:00|3328.32|3319.62|3327.99|3319.29|3328.68|3319.98|3327.93|3319.23|28
1629734590000|2021-08-23 16:03:10|3327.91|3319.21|3326.74|3318.04|3327.91|3319.21|3325.93|3317.23|31
1629734600000|2021-08-23 16:03:20|3326.64|3317.94|3326.29|3317.59|3326.99|3318.29|3325.39|3316.69|31
1629734610000|2021-08-23 16:03:30|3326.2|3317.5|3326.81|3318.11|3326.87|3318.17|3325.78|3317.08|35
1629734620000|2021-08-23 16:03:40|3326.7|3318|3325.97|3317.27|3326.7|3318|3325.96|3317.26|31
1629734630000|2021-08-23 16:03:50|3325.95|3317.25|3326.53|3317.83|3326.79|3318.09|3325.66|3316.96|33
1629734640000|2021-08-23 16:04:00|3326.59|3317.89|3331.57|3322.87|3331.57|3322.87|3326.59|3317.89|37
1629734650000|2021-08-23 16:04:10|3331.59|3322.89|3333.55|3324.85|3333.97|3325.27|3331.04|3322.34|39
1629734660000|2021-08-23 16:04:20|3333.5|3324.8|3332.15|3323.45|3333.55|3324.85|3331.61|3322.91|40
1629734670000|2021-08-23 16:04:30|3332.1|3323.4|3332.42|3323.72|3333.25|3324.55|3332.1|3323.4|38
1629734680000|2021-08-23 16:04:40|3332.36|3323.66|3332.85|3324.15|3332.85|3324.15|3332.1|3323.4|36
1629734690000|2021-08-23 16:04:50|3332.9|3324.2|3333.33|3324.63|3333.87|3325.17|3332.74|3324.04|36
1629734700000|2021-08-23 16:05:00|3333.65|3324.95|3332.68|3323.98|3334.03|3325.33|3332.68|3323.98|38
1629734710000|2021-08-23 16:05:10|3333.11|3324.41|3333.76|3325.06|3333.79|3325.09|3332.96|3324.26|35
1629734720000|2021-08-23 16:05:20|3333.88|3325.18|3334.12|3325.42|3334.2|3325.5|3332.94|3324.24|33
1629734730000|2021-08-23 16:05:30|3334.15|3325.45|3335.85|3327.15|3335.85|3327.15|3334.15|3325.45|34
1629734740000|2021-08-23 16:05:40|3335.87|3327.17|3336.73|3328.03|3336.91|3328.21|3335.57|3326.87|36
1629734750000|2021-08-23 16:05:50|3336.79|3328.09|3336.31|3327.61|3337.08|3328.38|3335.67|3326.97|37
1629734760000|2021-08-23 16:06:00|3336.29|3327.59|3336.33|3327.63|3336.78|3328.08|3335.34|3326.64|40
1629734770000|2021-08-23 16:06:10|3336.21|3327.51|3337.07|3328.37|3337.82|3329.12|3335.45|3326.75|37
1629734780000|2021-08-23 16:06:20|3337.89|3329.19|3337.42|3328.72|3337.89|3329.19|3336.31|3327.61|37
1629734790000|2021-08-23 16:06:30|3337.45|3328.75|3337.42|3328.72|3337.51|3328.81|3336.19|3327.49|38
1629734800000|2021-08-23 16:06:40|3337.31|3328.61|3336.1|3327.4|3337.63|3328.93|3336.1|3327.4|39
1629734810000|2021-08-23 16:06:50|3336.29|3327.59|3336.49|3327.79|3337.5|3328.8|3336.15|3327.45|38
1629734820000|2021-08-23 16:07:00|3336.43|3327.73|3336.15|3327.45|3336.92|3328.22|3336.15|3327.45|34
1629734830000|2021-08-23 16:07:10|3336.08|3327.38|3336.44|3327.74|3336.51|3327.81|3336.08|3327.38|35
1629734840000|2021-08-23 16:07:20|3336.39|3327.69|3335.78|3327.08|3336.39|3327.69|3335.15|3326.45|39
1629734850000|2021-08-23 16:07:30|3335.98|3327.28|3334.84|3326.14|3336.29|3327.59|3334.8|3326.1|38
1629734860000|2021-08-23 16:07:40|3334.86|3326.16|3334.88|3326.18|3335.08|3326.38|3334.81|3326.11|23
1629734870000|2021-08-23 16:07:50|3334.87|3326.17|3335.17|3326.47|3335.17|3326.47|3334.87|3326.17|22
1629734880000|2021-08-23 16:08:00|3334.99|3326.29|3334.87|3326.17|3335.09|3326.39|3334.87|3326.17|11
1629734890000|2021-08-23 16:08:10|3334.77|3326.07|3333.94|3325.24|3334.93|3326.23|3333.9|3325.2|31
1629734900000|2021-08-23 16:08:20|3333.96|3325.26|3333.94|3325.24|3334.13|3325.43|3333.8|3325.1|31
1629734910000|2021-08-23 16:08:30|3334.01|3325.31|3334.27|3325.57|3334.69|3325.99|3333.31|3324.61|33
1629734920000|2021-08-23 16:08:40|3334.05|3325.35|3332.47|3323.77|3334.05|3325.35|3332.23|3323.53|29
1629734930000|2021-08-23 16:08:50|3332.36|3323.66|3332.48|3323.78|3332.81|3324.11|3332.05|3323.35|34
1629734940000|2021-08-23 16:09:00|3332.42|3323.72|3332.74|3324.04|3332.76|3324.06|3332.1|3323.4|23
1629734950000|2021-08-23 16:09:10|3332.73|3324.03|3331.82|3323.12|3332.73|3324.03|3331.52|3322.82|31
1629734960000|2021-08-23 16:09:20|3331.78|3323.08|3331.9|3323.2|3331.99|3323.29|3331.77|3323.07|23
1629734970000|2021-08-23 16:09:30|3331.91|3323.21|3331.57|3322.87|3332.51|3323.81|3331.54|3322.84|28
1629734980000|2021-08-23 16:09:40|3331.52|3322.82|3332.11|3323.41|3332.32|3323.62|3331.51|3322.81|37
1629734990000|2021-08-23 16:09:50|3332.1|3323.4|3331.88|3323.18|3332.37|3323.67|3331.48|3322.78|29
1629735000000|2021-08-23 16:10:00|3331.87|3323.17|3330.02|3321.32|3331.92|3323.22|3330.02|3321.32|35
1629735010000|2021-08-23 16:10:10|3330.04|3321.34|3329.02|3320.32|3330.06|3321.36|3329.02|3320.32|28
1629735020000|2021-08-23 16:10:20|3329.04|3320.34|3329.13|3320.43|3329.63|3320.93|3329|3320.3|33
1629735030000|2021-08-23 16:10:30|3329.17|3320.47|3329.08|3320.38|3329.31|3320.61|3329.03|3320.33|33
1629735040000|2021-08-23 16:10:40|3329.18|3320.48|3329.59|3320.89|3330.24|3321.54|3329.14|3320.44|37
1629735050000|2021-08-23 16:10:50|3329.69|3320.99|3329.99|3321.29|3330.19|3321.49|3329.46|3320.76|37
1629735060000|2021-08-23 16:11:00|3330.06|3321.36|3329.77|3321.07|3330.1|3321.4|3329.62|3320.92|36
1629735070000|2021-08-23 16:11:10|3329.82|3321.12|3329.63|3320.93|3329.95|3321.25|3329.54|3320.84|37
1629735080000|2021-08-23 16:11:20|3329.69|3320.99|3333.08|3324.38|3333.08|3324.38|3329.69|3320.99|37
1629735090000|2021-08-23 16:11:30|3333.02|3324.32|3332.41|3323.71|3333.51|3324.81|3332.41|3323.71|37
1629735100000|2021-08-23 16:11:40|3332.4|3323.7|3332.24|3323.54|3332.46|3323.76|3332.21|3323.51|23
1629735110000|2021-08-23 16:11:50|3332.23|3323.53|3331.57|3322.87|3332.34|3323.64|3331.49|3322.79|21
1629735120000|2021-08-23 16:12:00|3331.6|3322.9|3333.21|3324.51|3333.22|3324.52|3331.57|3322.87|19
1629735130000|2021-08-23 16:12:10|3333.25|3324.55|3333.5|3324.8|3333.58|3324.88|3333.15|3324.45|24
1629735140000|2021-08-23 16:12:20|3333.39|3324.69|3335.3|3326.6|3335.41|3326.71|3333.39|3324.69|37
1629735150000|2021-08-23 16:12:30|3335.23|3326.53|3335.35|3326.65|3335.55|3326.85|3335.12|3326.42|36
1629735160000|2021-08-23 16:12:40|3335.29|3326.59|3335.18|3326.48|3335.54|3326.84|3335.14|3326.44|38
1629735170000|2021-08-23 16:12:50|3335.17|3326.47|3335.08|3326.38|3335.2|3326.5|3334.48|3325.78|38
1629735180000|2021-08-23 16:13:00|3335.03|3326.33|3334.98|3326.28|3335.23|3326.53|3334.83|3326.13|32
1629735190000|2021-08-23 16:13:10|3335|3326.3|3333.99|3325.29|3335.03|3326.33|3333.6|3324.9|35
1629735200000|2021-08-23 16:13:20|3333.98|3325.28|3333.97|3325.27|3334.51|3325.81|3333.59|3324.89|37
1629735210000|2021-08-23 16:13:30|3333.89|3325.19|3334.12|3325.42|3334.25|3325.55|3333.84|3325.14|36
1629735220000|2021-08-23 16:13:40|3334|3325.3|3333.98|3325.28|3334.27|3325.57|3333.69|3324.99|34
1629735230000|2021-08-23 16:13:50|3334.07|3325.37|3333.16|3324.46|3334.25|3325.55|3333.16|3324.46|35
1629735240000|2021-08-23 16:14:00|3332.9|3324.2|3332.58|3323.88|3333.45|3324.75|3332.48|3323.78|39
1629735250000|2021-08-23 16:14:10|3332.52|3323.82|3333.58|3324.88|3333.67|3324.97|3332.4|3323.7|32
1629735260000|2021-08-23 16:14:20|3333.61|3324.91|3333.57|3324.87|3333.61|3324.91|3333.41|3324.71|30
1629735270000|2021-08-23 16:14:30|3333.54|3324.84|3333.41|3324.71|3333.6|3324.9|3333.41|3324.71|7
1629735280000|2021-08-23 16:14:40|3333.42|3324.72|3331.84|3323.14|3333.42|3324.72|3331.84|3323.14|12
1629735290000|2021-08-23 16:14:50|3331.57|3322.87|3331.12|3322.42|3331.72|3323.02|3330.44|3321.74|26
1629735300000|2021-08-23 16:15:00|3331.16|3322.46|3329.94|3321.24|3331.16|3322.46|3328.62|3319.92|34
1629735310000|2021-08-23 16:15:10|3329.93|3321.23|3329.75|3321.05|3330.17|3321.47|3329.48|3320.78|37
1629735320000|2021-08-23 16:15:20|3329.73|3321.03|3329.32|3320.62|3330.04|3321.34|3329.05|3320.35|35
1629735330000|2021-08-23 16:15:30|3329.3|3320.6|3331.11|3322.41|3331.11|3322.41|3329.18|3320.48|38
1629735340000|2021-08-23 16:15:40|3331.12|3322.42|3332.52|3323.82|3333.12|3324.42|3330.98|3322.28|37
1629735350000|2021-08-23 16:15:50|3332.5|3323.8|3332.91|3324.21|3333.74|3325.04|3332.5|3323.8|36
1629735360000|2021-08-23 16:16:00|3332.78|3324.08|3334.7|3326|3334.81|3326.11|3332.78|3324.08|37
1629735370000|2021-08-23 16:16:10|3334.69|3325.99|3333.2|3324.5|3334.72|3326.02|3333.2|3324.5|38
1629735380000|2021-08-23 16:16:20|3332.94|3324.24|3332.64|3323.94|3333.11|3324.41|3331.68|3322.98|37
1629735390000|2021-08-23 16:16:30|3332.58|3323.88|3333.15|3324.45|3334.12|3325.42|3332.25|3323.55|39
1629735400000|2021-08-23 16:16:40|3333.05|3324.35|3333.09|3324.39|3333.37|3324.67|3331.88|3323.18|38
1629735410000|2021-08-23 16:16:50|3332.98|3324.28|3334.57|3325.87|3334.57|3325.87|3332.98|3324.28|39
1629735420000|2021-08-23 16:17:00|3334.73|3326.03|3333.55|3324.85|3334.82|3326.12|3333.55|3324.85|33
1629735430000|2021-08-23 16:17:10|3333.68|3324.98|3334.94|3326.24|3334.98|3326.28|3333.68|3324.98|30
1629735440000|2021-08-23 16:17:20|3335.01|3326.31|3333.89|3325.19|3335.01|3326.31|3333.89|3325.19|33
1629735450000|2021-08-23 16:17:30|3333.9|3325.2|3334.15|3325.45|3334.37|3325.67|3333.9|3325.2|37
1629735460000|2021-08-23 16:17:40|3334.13|3325.43|3334.6|3325.9|3334.93|3326.23|3334.05|3325.35|38
1629735470000|2021-08-23 16:17:50|3334.7|3326|3334.97|3326.27|3334.97|3326.27|3334.33|3325.63|33
1629735480000|2021-08-23 16:18:00|3335.03|3326.33|3334.75|3326.05|3335.1|3326.4|3333.64|3324.94|34
1629735490000|2021-08-23 16:18:10|3334.71|3326.01|3335.33|3326.63|3335.51|3326.81|3334.69|3325.99|39
1629735500000|2021-08-23 16:18:20|3335.34|3326.64|3336.07|3327.37|3336.18|3327.48|3335.34|3326.64|36
1629735510000|2021-08-23 16:18:30|3336.05|3327.35|3336.26|3327.56|3336.44|3327.74|3335.91|3327.21|30
1629735520000|2021-08-23 16:18:40|3336.27|3327.57|3336.65|3327.95|3336.69|3327.99|3336.09|3327.39|29
1629735530000|2021-08-23 16:18:50|3336.67|3327.97|3337.61|3328.91|3337.63|3328.93|3336.61|3327.91|35
1629735540000|2021-08-23 16:19:00|3337.67|3328.97|3338.9|3330.2|3339.07|3330.37|3337.33|3328.63|32
1629735550000|2021-08-23 16:19:10|3338.88|3330.18|3338.76|3330.06|3339.62|3330.92|3338.49|3329.79|36
1629735560000|2021-08-23 16:19:20|3338.75|3330.05|3338.41|3329.71|3339.12|3330.42|3338.3|3329.6|35
1629735570000|2021-08-23 16:19:30|3338.4|3329.7|3340.08|3331.38|3340.13|3331.43|3338.34|3329.64|36
1629735580000|2021-08-23 16:19:40|3340.12|3331.42|3339.7|3331|3340.16|3331.46|3339.55|3330.85|35
1629735590000|2021-08-23 16:19:50|3339.64|3330.94|3339.26|3330.56|3339.98|3331.28|3338.83|3330.13|36
1629735600000|2021-08-23 16:20:00|3339.44|3330.74|3338.75|3330.05|3339.71|3331.01|3338.5|3329.8|34
1629735610000|2021-08-23 16:20:10|3338.86|3330.16|3338.58|3329.88|3338.86|3330.16|3338.46|3329.76|35
1629735620000|2021-08-23 16:20:20|3338.59|3329.89|3338.67|3329.97|3338.8|3330.1|3338.51|3329.81|12
1629735630000|2021-08-23 16:20:30|3338.74|3330.04|3337.91|3329.21|3338.79|3330.09|3337.62|3328.92|25
1629735640000|2021-08-23 16:20:40|3337.84|3329.14|3338.46|3329.76|3338.51|3329.81|3337.78|3329.08|26
1629735650000|2021-08-23 16:20:50|3338.57|3329.87|3337.99|3329.29|3338.8|3330.1|3337.98|3329.28|26
1629735660000|2021-08-23 16:21:00|3338.18|3329.48|3337.95|3329.25|3338.25|3329.55|3337.88|3329.18|26
1629735670000|2021-08-23 16:21:10|3338.12|3329.42|3338.01|3329.31|3338.12|3329.42|3338|3329.3|4
1629735680000|2021-08-23 16:21:20|3337.98|3329.28|3335.74|3327.04|3337.98|3329.28|3335.39|3326.69|30
1629735690000|2021-08-23 16:21:30|3335.86|3327.16|3337.27|3328.57|3337.27|3328.57|3335.37|3326.67|38
1629735700000|2021-08-23 16:21:40|3337.3|3328.6|3337.37|3328.67|3337.42|3328.72|3336.22|3327.52|35
1629735710000|2021-08-23 16:21:50|3337.38|3328.68|3337.07|3328.37|3337.38|3328.68|3337.01|3328.31|16
1629735720000|2021-08-23 16:22:00|3337.58|3328.88|3337.81|3329.11|3337.97|3329.27|3337.27|3328.57|31
1629735730000|2021-08-23 16:22:10|3337.8|3329.1|3337.76|3329.06|3338.03|3329.33|3337.61|3328.91|31
1629735740000|2021-08-23 16:22:20|3337.9|3329.2|3339.11|3330.41|3339.14|3330.44|3337.61|3328.91|36
1629735750000|2021-08-23 16:22:30|3339.14|3330.44|3340.51|3331.81|3340.51|3331.81|3338.52|3329.82|35
1629735760000|2021-08-23 16:22:40|3340.6|3331.9|3342.56|3333.86|3342.58|3333.88|3340.6|3331.9|29
1629735770000|2021-08-23 16:22:50|3342.46|3333.76|3342.52|3333.82|3342.73|3334.03|3342.15|3333.45|28
1629735780000|2021-08-23 16:23:00|3342.51|3333.81|3342.31|3333.61|3342.51|3333.81|3342.31|3333.61|3
1629735790000|2021-08-23 16:23:10|3342.3|3333.6|3341.3|3332.6|3342.3|3333.6|3341.09|3332.39|22
1629735800000|2021-08-23 16:23:20|3341.55|3332.85|3341.19|3332.49|3341.7|3333|3341.19|3332.49|30
1629735810000|2021-08-23 16:23:30|3341.27|3332.57|3341.9|3333.2|3342.15|3333.45|3340.81|3332.11|31
1629735820000|2021-08-23 16:23:40|3341.84|3333.14|3341.48|3332.78|3342|3333.3|3341.09|3332.39|33
1629735830000|2021-08-23 16:23:50|3341.42|3332.72|3341.35|3332.65|3341.61|3332.91|3341.31|3332.61|28
1629735840000|2021-08-23 16:24:00|3341.28|3332.58|3340.66|3331.96|3341.36|3332.66|3340.02|3331.32|34
1629735850000|2021-08-23 16:24:10|3340.67|3331.97|3339.86|3331.16|3340.67|3331.97|3339.86|3331.16|33
1629735860000|2021-08-23 16:24:20|3339.79|3331.09|3340.87|3332.17|3341.01|3332.31|3339.79|3331.09|33
1629735870000|2021-08-23 16:24:30|3340.86|3332.16|3340.97|3332.27|3341.4|3332.7|3340.7|3332|37
1629735880000|2021-08-23 16:24:40|3341.12|3332.42|3343.99|3335.29|3344.23|3335.53|3341.11|3332.41|38
1629735890000|2021-08-23 16:24:50|3343.94|3335.24|3343.41|3334.71|3344.3|3335.6|3342.99|3334.29|38
1629735900000|2021-08-23 16:25:00|3343.48|3334.78|3344|3335.3|3344.11|3335.41|3343.26|3334.56|36
1629735910000|2021-08-23 16:25:10|3343.94|3335.24|3344.23|3335.53|3344.25|3335.55|3343.09|3334.39|32
1629735920000|2021-08-23 16:25:20|3344.4|3335.7|3343.85|3335.15|3344.7|3336|3343.85|3335.15|34
1629735930000|2021-08-23 16:25:30|3343.86|3335.16|3342.98|3334.28|3343.86|3335.16|3342.84|3334.14|23
1629735940000|2021-08-23 16:25:40|3342.99|3334.29|3343.48|3334.78|3343.57|3334.87|3342.99|3334.29|22
1629735950000|2021-08-23 16:25:50|3343.43|3334.73|3342.52|3333.82|3343.54|3334.84|3342.52|3333.82|30
1629735960000|2021-08-23 16:26:00|3342.63|3333.93|3342.45|3333.75|3342.63|3333.93|3341.69|3332.99|30
1629735970000|2021-08-23 16:26:10|3342.5|3333.8|3341.79|3333.09|3342.67|3333.97|3341.79|3333.09|35
1629735980000|2021-08-23 16:26:20|3341.78|3333.08|3341.52|3332.82|3341.78|3333.08|3341.33|3332.63|27
1629735990000|2021-08-23 16:26:30|3341.43|3332.73|3341.85|3333.15|3342.05|3333.35|3341.29|3332.59|32
1629736000000|2021-08-23 16:26:40|3341.9|3333.2|3341.87|3333.17|3341.92|3333.22|3341.48|3332.78|34
1629736010000|2021-08-23 16:26:50|3341.85|3333.15|3341.48|3332.78|3341.86|3333.16|3341.41|3332.71|35
1629736020000|2021-08-23 16:27:00|3341.5|3332.8|3342.73|3334.03|3342.93|3334.23|3341.42|3332.72|38
1629736030000|2021-08-23 16:27:10|3342.71|3334.01|3342.79|3334.09|3343.33|3334.63|3342.6|3333.9|36
1629736040000|2021-08-23 16:27:20|3343.3|3334.6|3343.7|3335|3343.8|3335.1|3342.07|3333.37|32
1629736050000|2021-08-23 16:27:30|3343.77|3335.07|3342.97|3334.27|3343.77|3335.07|3342.16|3333.46|36
1629736060000|2021-08-23 16:27:40|3343.69|3334.99|3343.4|3334.7|3343.86|3335.16|3342.87|3334.17|32
1629736070000|2021-08-23 16:27:50|3343.78|3335.08|3342.77|3334.07|3343.78|3335.08|3342.64|3333.94|27
1629736080000|2021-08-23 16:28:00|3342.83|3334.13|3342.75|3334.05|3343.75|3335.05|3342.62|3333.92|30
1629736090000|2021-08-23 16:28:10|3342.95|3334.25|3343.37|3334.67|3343.72|3335.02|3342.59|3333.89|24
1629736100000|2021-08-23 16:28:20|3343.36|3334.66|3343.8|3335.1|3343.86|3335.16|3343.19|3334.49|28
1629736110000|2021-08-23 16:28:30|3343.78|3335.08|3343.79|3335.09|3343.88|3335.18|3343.28|3334.58|22
1629736120000|2021-08-23 16:28:40|3343.72|3335.02|3344.18|3335.48|3344.44|3335.74|3343.72|3335.02|18
1629736130000|2021-08-23 16:28:50|3344.34|3335.64|3344.44|3335.74|3344.5|3335.8|3343.92|3335.22|35
1629736140000|2021-08-23 16:29:00|3344.18|3335.48|3343.68|3334.98|3344.44|3335.74|3343.68|3334.98|35
1629736150000|2021-08-23 16:29:10|3343.83|3335.13|3343.78|3335.08|3344.38|3335.68|3343.78|3335.08|33
1629736160000|2021-08-23 16:29:20|3344.07|3335.37|3343.78|3335.08|3344.26|3335.56|3343.78|3335.08|31
1629736170000|2021-08-23 16:29:30|3343.82|3335.12|3344.25|3335.55|3344.25|3335.55|3343.78|3335.08|23
1629736180000|2021-08-23 16:29:40|3343.94|3335.24|3343.89|3335.19|3344.08|3335.38|3343.78|3335.08|30
1629736190000|2021-08-23 16:29:50|3343.9|3335.2|3344.49|3335.79|3344.49|3335.79|3343.78|3335.08|32
1629736200000|2021-08-23 16:30:00|3344.06|3335.36|3343.42|3334.72|3344.06|3335.36|3343.42|3334.72|22
1629736210000|2021-08-23 16:30:10|3342.94|3334.24|3341.18|3332.48|3342.94|3334.24|3340.99|3332.29|38
1629736220000|2021-08-23 16:30:20|3341.02|3332.32|3343.09|3334.39|3343.32|3334.62|3340.97|3332.27|40
1629736230000|2021-08-23 16:30:30|3343.27|3334.57|3342.99|3334.29|3343.27|3334.57|3342.79|3334.09|34
1629736240000|2021-08-23 16:30:40|3343.03|3334.33|3343.12|3334.42|3343.16|3334.46|3342.91|3334.21|36
1629736250000|2021-08-23 16:30:50|3344.03|3335.33|3344.11|3335.41|3344.44|3335.74|3343.6|3334.9|23
1629736260000|2021-08-23 16:31:00|3343.88|3335.18|3343.52|3334.82|3344.07|3335.37|3343.49|3334.79|16
1629736270000|2021-08-23 16:31:10|3343.5|3334.8|3343.29|3334.59|3343.51|3334.81|3343.02|3334.32|28
1629736280000|2021-08-23 16:31:20|3343.28|3334.58|3343.42|3334.72|3343.94|3335.24|3343.28|3334.58|29
1629736290000|2021-08-23 16:31:30|3343.48|3334.78|3343.67|3334.97|3343.68|3334.98|3343.35|3334.65|19
1629736300000|2021-08-23 16:31:40|3343.71|3335.01|3343.87|3335.17|3343.9|3335.2|3343.69|3334.99|26
1629736310000|2021-08-23 16:31:50|3343.91|3335.21|3343.84|3335.14|3343.97|3335.27|3343.59|3334.89|21
1629736320000|2021-08-23 16:32:00|3343.89|3335.19|3344.1|3335.4|3344.35|3335.65|3343.56|3334.86|35
1629736330000|2021-08-23 16:32:10|3344.22|3335.52|3344.33|3335.63|3344.33|3335.63|3343.83|3335.13|31
1629736340000|2021-08-23 16:32:20|3344.17|3335.47|3344.18|3335.48|3345.01|3336.31|3343.92|3335.22|29
1629736350000|2021-08-23 16:32:30|3344.13|3335.43|3345.13|3336.43|3345.19|3336.49|3344.13|3335.43|21
1629736360000|2021-08-23 16:32:40|3345.14|3336.44|3345.13|3336.43|3345.34|3336.64|3344.99|3336.29|14
1629736370000|2021-08-23 16:32:50|3345.35|3336.65|3346.65|3337.95|3346.83|3338.13|3345.08|3336.38|28
1629736380000|2021-08-23 16:33:00|3346.7|3338|3347.54|3338.84|3347.54|3338.84|3346.24|3337.54|24
1629736390000|2021-08-23 16:33:10|3347.96|3339.26|3348.41|3339.71|3348.55|3339.85|3347.83|3339.13|21
1629736400000|2021-08-23 16:33:20|3348.43|3339.73|3348.81|3340.11|3348.81|3340.11|3348.11|3339.41|14
1629736410000|2021-08-23 16:33:30|3348.82|3340.12|3347.93|3339.23|3348.99|3340.29|3347.29|3338.59|32
1629736420000|2021-08-23 16:33:40|3347.88|3339.18|3347.79|3339.09|3347.91|3339.21|3347.53|3338.83|37
1629736430000|2021-08-23 16:33:50|3347.87|3339.17|3346.61|3337.91|3347.87|3339.17|3345.73|3337.03|34
1629736440000|2021-08-23 16:34:00|3346.49|3337.79|3346.21|3337.51|3346.64|3337.94|3345.67|3336.97|38
1629736450000|2021-08-23 16:34:10|3346.29|3337.59|3346.35|3337.65|3347.81|3339.11|3345.79|3337.09|34
1629736460000|2021-08-23 16:34:20|3346.53|3337.83|3348.02|3339.32|3348.37|3339.67|3346.53|3337.83|37
1629736470000|2021-08-23 16:34:30|3348.03|3339.33|3347.39|3338.69|3348.29|3339.59|3347.15|3338.45|33
1629736480000|2021-08-23 16:34:40|3347.37|3338.67|3350.22|3341.52|3350.27|3341.57|3346.59|3337.89|35
1629736490000|2021-08-23 16:34:50|3349.75|3341.05|3350.39|3341.69|3350.45|3341.75|3349.75|3341.05|27
1629736500000|2021-08-23 16:35:00|3350.15|3341.45|3351.51|3342.81|3353.14|3344.44|3350.15|3341.45|40
1629736510000|2021-08-23 16:35:10|3351.52|3342.82|3350.81|3342.11|3351.87|3343.17|3350.81|3342.11|37
1629736520000|2021-08-23 16:35:20|3350.75|3342.05|3350.04|3341.34|3350.75|3342.05|3349.29|3340.59|33
1629736530000|2021-08-23 16:35:30|3350.07|3341.37|3349.29|3340.59|3350.18|3341.48|3349.24|3340.54|31
1629736540000|2021-08-23 16:35:40|3349.34|3340.64|3349.06|3340.36|3349.42|3340.72|3348.58|3339.88|35
1629736550000|2021-08-23 16:35:50|3349.03|3340.33|3349.13|3340.43|3349.26|3340.56|3348.76|3340.06|28
1629736560000|2021-08-23 16:36:00|3349|3340.3|3348.8|3340.1|3349.14|3340.44|3348.79|3340.09|24
1629736570000|2021-08-23 16:36:10|3348.81|3340.11|3350.05|3341.35|3350.28|3341.58|3348.81|3340.11|29
1629736580000|2021-08-23 16:36:20|3350.12|3341.42|3349.38|3340.68|3350.12|3341.42|3349.38|3340.68|34
1629736590000|2021-08-23 16:36:30|3349.53|3340.83|3350.13|3341.43|3350.32|3341.62|3349.17|3340.47|36
1629736600000|2021-08-23 16:36:40|3349.98|3341.28|3348.46|3339.76|3350.01|3341.31|3348.46|3339.76|30
1629736610000|2021-08-23 16:36:50|3348.48|3339.78|3347.96|3339.26|3348.48|3339.78|3347.94|3339.24|17
1629736620000|2021-08-23 16:37:00|3347.91|3339.21|3348.14|3339.44|3348.14|3339.44|3347.83|3339.13|9
1629736630000|2021-08-23 16:37:10|3348.21|3339.51|3348.13|3339.43|3348.63|3339.93|3347.93|3339.23|26
1629736640000|2021-08-23 16:37:20|3348.41|3339.71|3347.89|3339.19|3348.41|3339.71|3347.87|3339.17|24
1629736650000|2021-08-23 16:37:30|3347.87|3339.17|3348.46|3339.76|3348.74|3340.04|3347.38|3338.68|37
1629736660000|2021-08-23 16:37:40|3348.29|3339.59|3347.79|3339.09|3348.32|3339.62|3347.6|3338.9|30
1629736670000|2021-08-23 16:37:50|3347.73|3339.03|3347.94|3339.24|3347.94|3339.24|3347.6|3338.9|36
1629736680000|2021-08-23 16:38:00|3348|3339.3|3348.86|3340.16|3349.31|3340.61|3347.97|3339.27|31
1629736690000|2021-08-23 16:38:10|3348.21|3339.51|3347.96|3339.26|3348.87|3340.17|3347.96|3339.26|37
1629736700000|2021-08-23 16:38:20|3348.12|3339.42|3348.56|3339.86|3348.56|3339.86|3347.9|3339.2|36
1629736710000|2021-08-23 16:38:30|3348.53|3339.83|3348.32|3339.62|3348.99|3340.29|3348.24|3339.54|36
1629736720000|2021-08-23 16:38:40|3348.38|3339.68|3348.48|3339.78|3348.8|3340.1|3348.05|3339.35|31
1629736730000|2021-08-23 16:38:50|3348.54|3339.84|3348.44|3339.74|3348.78|3340.08|3348.39|3339.69|34
1629736740000|2021-08-23 16:39:00|3348.48|3339.78|3346.88|3338.18|3348.51|3339.81|3346.55|3337.85|36
1629736750000|2021-08-23 16:39:10|3346.71|3338.01|3346.73|3338.03|3347.01|3338.31|3346.51|3337.81|36
1629736760000|2021-08-23 16:39:20|3346.59|3337.89|3346.49|3337.79|3347.3|3338.6|3345.59|3336.89|39
1629736770000|2021-08-23 16:39:30|3346.44|3337.74|3347.63|3338.93|3347.9|3339.2|3346.44|3337.74|35
1629736780000|2021-08-23 16:39:40|3347.7|3339|3347.53|3338.83|3347.8|3339.1|3347.27|3338.57|30
1629736790000|2021-08-23 16:39:50|3347.44|3338.74|3347.61|3338.91|3347.87|3339.17|3346.82|3338.12|26
1629736800000|2021-08-23 16:40:00|3347.57|3338.87|3346.27|3337.57|3348.44|3339.74|3346.25|3337.55|23
1629736810000|2021-08-23 16:40:10|3346.26|3337.56|3346.33|3337.63|3346.33|3337.63|3346.26|3337.56|5
1629736820000|2021-08-23 16:40:20|3346.37|3337.67|3346.23|3337.53|3346.39|3337.69|3346.01|3337.31|23
1629736830000|2021-08-23 16:40:30|3346.13|3337.43|3346.13|3337.43|3346.19|3337.49|3346.07|3337.37|22
1629736840000|2021-08-23 16:40:40|3346.11|3337.41|3345.82|3337.12|3346.11|3337.41|3345.78|3337.08|13
1629736850000|2021-08-23 16:40:50|3345.78|3337.08|3345.6|3336.9|3345.83|3337.13|3345.35|3336.65|26
1629736860000|2021-08-23 16:41:00|3345.61|3336.91|3345.19|3336.49|3345.73|3337.03|3345.18|3336.48|23
1629736870000|2021-08-23 16:41:10|3345.22|3336.52|3344.59|3335.89|3345.29|3336.59|3344.59|3335.89|13
1629736880000|2021-08-23 16:41:20|3344.57|3335.87|3342.99|3334.29|3344.57|3335.87|3342.93|3334.23|23
1629736890000|2021-08-23 16:41:30|3342.98|3334.28|3341.32|3332.62|3343.2|3334.5|3341.32|3332.62|24
1629736900000|2021-08-23 16:41:40|3341.35|3332.65|3341.35|3332.65|3341.59|3332.89|3340.91|3332.21|36
1629736910000|2021-08-23 16:41:50|3340.81|3332.11|3339.38|3330.68|3341.33|3332.63|3339.31|3330.61|17
1629736920000|2021-08-23 16:42:00|3339.2|3330.5|3340.38|3331.68|3340.6|3331.9|3339.07|3330.37|35
1629736930000|2021-08-23 16:42:10|3340.88|3332.18|3341.94|3333.24|3342.12|3333.42|3340.88|3332.18|36
1629736940000|2021-08-23 16:42:20|3341.98|3333.28|3342.02|3333.32|3342.78|3334.08|3341.98|3333.28|35
1629736950000|2021-08-23 16:42:30|3342.14|3333.44|3342.07|3333.37|3342.15|3333.45|3341.66|3332.96|30
1629736960000|2021-08-23 16:42:40|3341.79|3333.09|3340.57|3331.87|3341.79|3333.09|3340.36|3331.66|27
1629736970000|2021-08-23 16:42:50|3340.77|3332.07|3340.86|3332.16|3341.17|3332.47|3340.69|3331.99|22
1629736980000|2021-08-23 16:43:00|3340.92|3332.22|3341.04|3332.34|3341.04|3332.34|3340.7|3332|26
1629736990000|2021-08-23 16:43:10|3340.94|3332.24|3340.46|3331.76|3340.94|3332.24|3340.35|3331.65|14
1629737000000|2021-08-23 16:43:20|3340.87|3332.17|3340.6|3331.9|3340.93|3332.23|3340.55|3331.85|20
1629737010000|2021-08-23 16:43:30|3340.66|3331.96|3339.47|3330.77|3340.66|3331.96|3339.35|3330.65|27
1629737020000|2021-08-23 16:43:40|3339.43|3330.73|3339.19|3330.49|3339.44|3330.74|3338.53|3329.83|32
1629737030000|2021-08-23 16:43:50|3339.26|3330.56|3339.07|3330.37|3339.26|3330.56|3338.96|3330.26|34
1629737040000|2021-08-23 16:44:00|3339.03|3330.33|3338.6|3329.9|3339.16|3330.46|3338.6|3329.9|36
1629737050000|2021-08-23 16:44:10|3338.57|3329.87|3338.6|3329.9|3338.8|3330.1|3338|3329.3|38
1629737060000|2021-08-23 16:44:20|3338.58|3329.88|3338.5|3329.8|3338.65|3329.95|3338.3|3329.6|36
1629737070000|2021-08-23 16:44:30|3338.49|3329.79|3338.86|3330.16|3338.86|3330.16|3338.3|3329.6|37
1629737080000|2021-08-23 16:44:40|3338.84|3330.14|3339.41|3330.71|3339.42|3330.72|3338.84|3330.14|28
1629737090000|2021-08-23 16:44:50|3339.42|3330.72|3340.68|3331.98|3341.21|3332.51|3339.28|3330.58|32
1629737100000|2021-08-23 16:45:00|3341.13|3332.43|3338.88|3330.18|3341.13|3332.43|3338.84|3330.14|28
1629737110000|2021-08-23 16:45:10|3338.91|3330.21|3336.42|3327.72|3338.91|3330.21|3336.42|3327.72|20
1629737120000|2021-08-23 16:45:20|3336.34|3327.64|3335.49|3326.79|3337.04|3328.34|3335.31|3326.61|15
1629737130000|2021-08-23 16:45:30|3335.24|3326.54|3335.52|3326.82|3335.95|3327.25|3335.24|3326.54|29
1629737140000|2021-08-23 16:45:40|3335.28|3326.58|3335.71|3327.01|3336.19|3327.49|3334.96|3326.26|27
1629737150000|2021-08-23 16:45:50|3335.54|3326.84|3333.37|3324.67|3335.54|3326.84|3333.08|3324.38|38
1629737160000|2021-08-23 16:46:00|3333.14|3324.44|3332.95|3324.25|3333.61|3324.91|3332.31|3323.61|35
1629737170000|2021-08-23 16:46:10|3333.29|3324.59|3334.47|3325.77|3334.62|3325.92|3333.24|3324.54|37
1629737180000|2021-08-23 16:46:20|3334.56|3325.86|3335.84|3327.14|3336.28|3327.58|3334.38|3325.68|34
1629737190000|2021-08-23 16:46:30|3336.2|3327.5|3339.02|3330.32|3339.06|3330.36|3335.41|3326.71|36
1629737200000|2021-08-23 16:46:40|3338.89|3330.19|3338.25|3329.55|3339.02|3330.32|3338.18|3329.48|38
1629737210000|2021-08-23 16:46:50|3338.19|3329.49|3339.31|3330.61|3339.31|3330.61|3338.19|3329.49|32
1629737220000|2021-08-23 16:47:00|3339.26|3330.56|3338.19|3329.49|3339.62|3330.92|3338.1|3329.4|31
1629737230000|2021-08-23 16:47:10|3338.09|3329.39|3335.82|3327.12|3338.26|3329.56|3335.62|3326.92|36
1629737240000|2021-08-23 16:47:20|3335.67|3326.97|3334.4|3325.7|3335.76|3327.06|3333.99|3325.29|35
1629737250000|2021-08-23 16:47:30|3334.29|3325.59|3335.12|3326.42|3335.39|3326.69|3333.08|3324.38|38
1629737260000|2021-08-23 16:47:40|3335.2|3326.5|3335.61|3326.91|3335.86|3327.16|3335.02|3326.32|34
1629737270000|2021-08-23 16:47:50|3335.67|3326.97|3335.76|3327.06|3335.92|3327.22|3335.19|3326.49|35
1629737280000|2021-08-23 16:48:00|3335.82|3327.12|3335.07|3326.37|3335.82|3327.12|3335.07|3326.37|22
1629737290000|2021-08-23 16:48:10|3335.05|3326.35|3335.43|3326.73|3335.43|3326.73|3334.91|3326.21|15
1629737300000|2021-08-23 16:48:20|3335.39|3326.69|3335.16|3326.46|3335.43|3326.73|3334.42|3325.72|17
1629737310000|2021-08-23 16:48:30|3336.13|3327.43|3335.74|3327.04|3336.13|3327.43|3335.06|3326.36|28
1629737320000|2021-08-23 16:48:40|3335.47|3326.77|3335.19|3326.49|3335.8|3327.1|3335.12|3326.42|24
1629737330000|2021-08-23 16:48:50|3335.2|3326.5|3335.34|3326.64|3335.8|3327.1|3335.2|3326.5|22
1629737340000|2021-08-23 16:49:00|3335.32|3326.62|3334.04|3325.34|3335.32|3326.62|3333.95|3325.25|33
1629737350000|2021-08-23 16:49:10|3334.06|3325.36|3334.05|3325.35|3334.82|3326.12|3333.77|3325.07|36
1629737360000|2021-08-23 16:49:20|3334.15|3325.45|3334.25|3325.55|3334.33|3325.63|3333.88|3325.18|32
1629737370000|2021-08-23 16:49:30|3334.11|3325.41|3334.38|3325.68|3334.71|3326.01|3334.05|3325.35|31
1629737380000|2021-08-23 16:49:40|3334.4|3325.7|3334.37|3325.67|3334.69|3325.99|3333.05|3324.35|30
1629737390000|2021-08-23 16:49:50|3333.36|3324.66|3333.11|3324.41|3334.92|3326.22|3332.78|3324.08|36
1629737400000|2021-08-23 16:50:00|3332.81|3324.11|3332.81|3324.11|3333.55|3324.85|3332.57|3323.87|34
1629737410000|2021-08-23 16:50:10|3332.82|3324.12|3332.09|3323.39|3333.11|3324.41|3331.95|3323.25|36
1629737420000|2021-08-23 16:50:20|3331.36|3322.66|3333.37|3324.67|3333.63|3324.93|3331.15|3322.45|40
1629737430000|2021-08-23 16:50:30|3333.38|3324.68|3335.46|3326.76|3336.41|3327.71|3333.27|3324.57|40
1629737440000|2021-08-23 16:50:40|3335.9|3327.2|3338.13|3329.43|3338.31|3329.61|3335.76|3327.06|39
1629737450000|2021-08-23 16:50:50|3337.28|3328.58|3336.58|3327.88|3338.49|3329.79|3336.36|3327.66|34
1629737460000|2021-08-23 16:51:00|3336.48|3327.78|3336.08|3327.38|3336.6|3327.9|3335.91|3327.21|27
1629737470000|2021-08-23 16:51:10|3336.13|3327.43|3336.84|3328.14|3336.84|3328.14|3336.02|3327.32|30
1629737480000|2021-08-23 16:51:20|3336.86|3328.16|3338.87|3330.17|3339.01|3330.31|3336.77|3328.07|37
1629737490000|2021-08-23 16:51:30|3338.77|3330.07|3339.47|3330.77|3339.87|3331.17|3338.77|3330.07|33
1629737500000|2021-08-23 16:51:40|3339.64|3330.94|3339.4|3330.7|3339.69|3330.99|3338.46|3329.76|30
1629737510000|2021-08-23 16:51:50|3339.49|3330.79|3340.96|3332.26|3340.96|3332.26|3339.49|3330.79|28
1629737520000|2021-08-23 16:52:00|3340.42|3331.72|3340.09|3331.39|3340.94|3332.24|3339.77|3331.07|38
1629737530000|2021-08-23 16:52:10|3339.83|3331.13|3339.97|3331.27|3341.05|3332.35|3339.57|3330.87|35
1629737540000|2021-08-23 16:52:20|3339.99|3331.29|3339.97|3331.27|3339.99|3331.29|3339.45|3330.75|36
1629737550000|2021-08-23 16:52:30|3340.01|3331.31|3339.09|3330.39|3340.11|3331.41|3339.05|3330.35|34
1629737560000|2021-08-23 16:52:40|3339.08|3330.38|3338.7|3330|3339.14|3330.44|3338.52|3329.82|39
1629737570000|2021-08-23 16:52:50|3338.58|3329.88|3339.23|3330.53|3339.39|3330.69|3338.58|3329.88|32
1629737580000|2021-08-23 16:53:00|3339.14|3330.44|3337.59|3328.89|3339.3|3330.6|3337.59|3328.89|34
1629737590000|2021-08-23 16:53:10|3337.57|3328.87|3337.18|3328.48|3337.57|3328.87|3336.53|3327.83|34
1629737600000|2021-08-23 16:53:20|3337.21|3328.51|3339.11|3330.41|3339.47|3330.77|3337.13|3328.43|34
1629737610000|2021-08-23 16:53:30|3338.94|3330.24|3338.46|3329.76|3339.31|3330.61|3338.26|3329.56|39
1629737620000|2021-08-23 16:53:40|3338.38|3329.68|3339.13|3330.43|3339.14|3330.44|3338.27|3329.57|38
1629737630000|2021-08-23 16:53:50|3339.05|3330.35|3340.12|3331.42|3340.66|3331.96|3338.73|3330.03|38
1629737640000|2021-08-23 16:54:00|3339.75|3331.05|3340.24|3331.54|3340.62|3331.92|3339.49|3330.79|39
1629737650000|2021-08-23 16:54:10|3340.16|3331.46|3337.99|3329.29|3340.16|3331.46|3337.99|3329.29|34
1629737660000|2021-08-23 16:54:20|3338.01|3329.31|3338.9|3330.2|3339.17|3330.47|3338|3329.3|35
1629737670000|2021-08-23 16:54:30|3338.99|3330.29|3339.33|3330.63|3339.33|3330.63|3338.92|3330.22|33
1629737680000|2021-08-23 16:54:40|3339.46|3330.76|3340.39|3331.69|3340.39|3331.69|3339.04|3330.34|38
1629737690000|2021-08-23 16:54:50|3340.22|3331.52|3341.07|3332.37|3341.11|3332.41|3340.08|3331.38|25
1629737700000|2021-08-23 16:55:00|3340.54|3331.84|3340.96|3332.26|3341.36|3332.66|3340.25|3331.55|33
1629737710000|2021-08-23 16:55:10|3340.99|3332.29|3340.62|3331.92|3340.99|3332.29|3340.55|3331.85|36
1629737720000|2021-08-23 16:55:20|3340.65|3331.95|3340.44|3331.74|3340.65|3331.95|3340.3|3331.6|20
1629737730000|2021-08-23 16:55:30|3340.54|3331.84|3342.09|3333.39|3342.09|3333.39|3340.42|3331.72|17
1629737740000|2021-08-23 16:55:40|3341.54|3332.84|3341.86|3333.16|3341.93|3333.23|3341.54|3332.84|28
1629737750000|2021-08-23 16:55:50|3341.81|3333.11|3341.98|3333.28|3342.1|3333.4|3341.75|3333.05|34
1629737760000|2021-08-23 16:56:00|3341.99|3333.29|3342.25|3333.55|3342.46|3333.76|3341.81|3333.11|21
1629737770000|2021-08-23 16:56:10|3342.17|3333.47|3342.86|3334.16|3343.28|3334.58|3342.17|3333.47|17
1629737780000|2021-08-23 16:56:20|3343.45|3334.75|3347.82|3339.12|3347.82|3339.12|3343.26|3334.56|32
1629737790000|2021-08-23 16:56:30|3347.03|3338.33|3348.65|3339.95|3348.69|3339.99|3347.03|3338.33|31
1629737800000|2021-08-23 16:56:40|3348.67|3339.97|3348.08|3339.38|3348.67|3339.97|3346.71|3338.01|39
1629737810000|2021-08-23 16:56:50|3348.09|3339.39|3348.19|3339.49|3348.3|3339.6|3347.86|3339.16|20
1629737820000|2021-08-23 16:57:00|3348.05|3339.35|3347.51|3338.81|3349.17|3340.47|3347.21|3338.51|33
1629737830000|2021-08-23 16:57:10|3347.89|3339.19|3349.25|3340.55|3349.26|3340.56|3347.89|3339.19|29
1629737840000|2021-08-23 16:57:20|3349.26|3340.56|3350.17|3341.47|3350.17|3341.47|3349.24|3340.54|28
1629737850000|2021-08-23 16:57:30|3350.4|3341.7|3350.52|3341.82|3350.77|3342.07|3350.14|3341.44|29
1629737860000|2021-08-23 16:57:40|3350.66|3341.96|3352.81|3344.11|3352.81|3344.11|3350.64|3341.94|31
1629737870000|2021-08-23 16:57:50|3352.83|3344.13|3352.73|3344.03|3352.97|3344.27|3351.87|3343.17|33
1629737880000|2021-08-23 16:58:00|3352.82|3344.12|3352.35|3343.65|3352.82|3344.12|3352.12|3343.42|36
1629737890000|2021-08-23 16:58:10|3352.23|3343.53|3351.41|3342.71|3352.23|3343.53|3350.57|3341.87|34
1629737900000|2021-08-23 16:58:20|3351.46|3342.76|3352.11|3343.41|3352.2|3343.5|3351.09|3342.39|36
1629737910000|2021-08-23 16:58:30|3352.02|3343.32|3352.01|3343.31|3352.24|3343.54|3351.69|3342.99|37
1629737920000|2021-08-23 16:58:40|3352.12|3343.42|3353.02|3344.32|3353.12|3344.42|3352.07|3343.37|33
1629737930000|2021-08-23 16:58:50|3352.7|3344|3354.39|3345.69|3354.39|3345.69|3352.61|3343.91|29
1629737940000|2021-08-23 16:59:00|3354.38|3345.68|3356.28|3347.58|3356.28|3347.58|3354.38|3345.68|35
1629737950000|2021-08-23 16:59:10|3354.35|3345.65|3357.52|3348.82|3357.52|3348.82|3354.35|3345.65|40
1629737960000|2021-08-23 16:59:20|3357.37|3348.67|3358.06|3349.36|3358.17|3349.47|3357.08|3348.38|37
1629737970000|2021-08-23 16:59:30|3358.05|3349.35|3355.78|3347.08|3358.05|3349.35|3355.78|3347.08|38
1629737980000|2021-08-23 16:59:40|3355.82|3347.12|3356.62|3347.92|3356.65|3347.95|3355.59|3346.89|36
1629737990000|2021-08-23 16:59:50|3356.47|3347.77|3357.37|3348.67|3357.77|3349.07|3356.47|3347.77|38
1629738000000|2021-08-23 17:00:00|3357.09|3348.39|3355.96|3347.26|3357.14|3348.44|3355.61|3346.91|37
1629738010000|2021-08-23 17:00:10|3355.81|3347.11|3356.7|3348|3357.57|3348.87|3355.65|3346.95|39
1629738020000|2021-08-23 17:00:20|3356.77|3348.07|3356.97|3348.27|3357.1|3348.4|3356.57|3347.87|33
1629738030000|2021-08-23 17:00:30|3356.77|3348.07|3356.19|3347.49|3357.14|3348.44|3356.13|3347.43|24
1629738040000|2021-08-23 17:00:40|3356.21|3347.51|3356.26|3347.56|3356.37|3347.67|3355.83|3347.13|26
1629738050000|2021-08-23 17:00:50|3356.16|3347.46|3356.11|3347.41|3356.16|3347.46|3355.93|3347.23|15
1629738060000|2021-08-23 17:01:00|3356.1|3347.4|3355.44|3346.74|3356.62|3347.92|3355.44|3346.74|15
1629738070000|2021-08-23 17:01:10|3355.42|3346.72|3356.17|3347.47|3356.3|3347.6|3354.84|3346.14|31
1629738080000|2021-08-23 17:01:20|3356.02|3347.32|3355.41|3346.71|3356.02|3347.32|3355.1|3346.4|25
1629738090000|2021-08-23 17:01:30|3355.34|3346.64|3355.51|3346.81|3355.84|3347.14|3354.16|3345.46|33
1629738100000|2021-08-23 17:01:40|3355.39|3346.69|3354.03|3345.33|3355.9|3347.2|3354|3345.3|36
1629738110000|2021-08-23 17:01:50|3354.39|3345.69|3355.04|3346.34|3356.05|3347.35|3354.1|3345.4|31
1629738120000|2021-08-23 17:02:00|3355.08|3346.38|3354.94|3346.24|3355.14|3346.44|3354.06|3345.36|27
1629738130000|2021-08-23 17:02:10|3354.89|3346.19|3354.09|3345.39|3354.89|3346.19|3353.96|3345.26|19
1629738140000|2021-08-23 17:02:20|3354.28|3345.58|3353.34|3344.64|3354.28|3345.58|3352.63|3343.93|21
1629738150000|2021-08-23 17:02:30|3353.39|3344.69|3352.57|3343.87|3353.48|3344.78|3352.57|3343.87|29
1629738160000|2021-08-23 17:02:40|3352.52|3343.82|3355.02|3346.32|3355.53|3346.83|3352.33|3343.63|32
1629738170000|2021-08-23 17:02:50|3354.81|3346.11|3356.34|3347.64|3356.34|3347.64|3354.21|3345.51|37
1629738180000|2021-08-23 17:03:00|3356.15|3347.45|3357.04|3348.34|3357.31|3348.61|3355.68|3346.98|38
1629738190000|2021-08-23 17:03:10|3357.08|3348.38|3357.43|3348.73|3357.46|3348.76|3356.14|3347.44|37
1629738200000|2021-08-23 17:03:20|3357.3|3348.6|3357.92|3349.22|3358.45|3349.75|3357.3|3348.6|34
1629738210000|2021-08-23 17:03:30|3357.67|3348.97|3358.14|3349.44|3358.74|3350.04|3357.67|3348.97|20
1629738220000|2021-08-23 17:03:40|3358.13|3349.43|3359.35|3350.65|3359.35|3350.65|3358.13|3349.43|30
1629738230000|2021-08-23 17:03:50|3359.76|3351.06|3360.02|3351.32|3360.14|3351.44|3359.71|3351.01|31
1629738240000|2021-08-23 17:04:00|3359.99|3351.29|3360.15|3351.45|3360.25|3351.55|3359.11|3350.41|34
1629738250000|2021-08-23 17:04:10|3360.09|3351.39|3359.46|3350.76|3360.53|3351.83|3359.35|3350.65|31
1629738260000|2021-08-23 17:04:20|3359.35|3350.65|3359.35|3350.65|3359.92|3351.22|3359.35|3350.65|26
1629738270000|2021-08-23 17:04:30|3359.47|3350.77|3359.88|3351.18|3359.98|3351.28|3359.35|3350.65|24
1629738280000|2021-08-23 17:04:40|3359.84|3351.14|3359.31|3350.61|3359.84|3351.14|3358.93|3350.23|29
1629738290000|2021-08-23 17:04:50|3359.22|3350.52|3361.29|3352.59|3361.29|3352.59|3359.11|3350.41|28
1629738300000|2021-08-23 17:05:00|3360.77|3352.07|3360.95|3352.25|3361.17|3352.47|3360.77|3352.07|14
1629738310000|2021-08-23 17:05:10|3360.98|3352.28|3360.85|3352.15|3361.21|3352.51|3360.8|3352.1|16
1629738320000|2021-08-23 17:05:20|3360.86|3352.16|3360.58|3351.88|3361.19|3352.49|3360.03|3351.33|23
1629738330000|2021-08-23 17:05:30|3360.98|3352.28|3358.32|3349.62|3360.98|3352.28|3357.96|3349.26|33
1629738340000|2021-08-23 17:05:40|3357.83|3349.13|3357.24|3348.54|3358.47|3349.77|3356.81|3348.11|37
1629738350000|2021-08-23 17:05:50|3357.26|3348.56|3356.82|3348.12|3357.26|3348.56|3356.64|3347.94|36
1629738360000|2021-08-23 17:06:00|3356.8|3348.1|3353.58|3344.88|3356.8|3348.1|3353.58|3344.88|39
1629738370000|2021-08-23 17:06:10|3353.45|3344.75|3356.53|3347.83|3357.01|3348.31|3353.27|3344.57|37
1629738380000|2021-08-23 17:06:20|3355.77|3347.07|3355|3346.3|3355.82|3347.12|3353.79|3345.09|39
1629738390000|2021-08-23 17:06:30|3354.92|3346.22|3354.61|3345.91|3355.04|3346.34|3354.46|3345.76|36
1629738400000|2021-08-23 17:06:40|3354.66|3345.96|3354.72|3346.02|3354.99|3346.29|3354.52|3345.82|26
1629738410000|2021-08-23 17:06:50|3354.53|3345.83|3354.57|3345.87|3355.26|3346.56|3354.53|3345.83|30
1629738420000|2021-08-23 17:07:00|3354.53|3345.83|3353.99|3345.29|3356|3347.3|3353.99|3345.29|32
1629738430000|2021-08-23 17:07:10|3354.06|3345.36|3352.94|3344.24|3354.06|3345.36|3352.58|3343.88|34
1629738440000|2021-08-23 17:07:20|3352.95|3344.25|3353.45|3344.75|3353.73|3345.03|3352.95|3344.25|35
1629738450000|2021-08-23 17:07:30|3353.39|3344.69|3353.26|3344.56|3353.62|3344.92|3352.88|3344.18|33
1629738460000|2021-08-23 17:07:40|3353.27|3344.57|3353.99|3345.29|3354.19|3345.49|3353.25|3344.55|24
1629738470000|2021-08-23 17:07:50|3353.96|3345.26|3354.38|3345.68|3355.55|3346.85|3353.96|3345.26|38
1629738480000|2021-08-23 17:08:00|3354.35|3345.65|3355.57|3346.87|3355.57|3346.87|3354.04|3345.34|34
1629738490000|2021-08-23 17:08:10|3355.67|3346.97|3355.19|3346.49|3356.05|3347.35|3355.19|3346.49|31
1629738500000|2021-08-23 17:08:20|3355.27|3346.57|3355.6|3346.9|3355.66|3346.96|3354.97|3346.27|29
1629738510000|2021-08-23 17:08:30|3355.61|3346.91|3355.68|3346.98|3355.74|3347.04|3355.57|3346.87|18
1629738520000|2021-08-23 17:08:40|3355.62|3346.92|3354.57|3345.87|3355.62|3346.92|3354.57|3345.87|14
1629738530000|2021-08-23 17:08:50|3354.52|3345.82|3354.3|3345.6|3355.08|3346.38|3354.3|3345.6|22
1629738540000|2021-08-23 17:09:00|3354.29|3345.59|3354.29|3345.59|3355.54|3346.84|3354.22|3345.52|29
1629738550000|2021-08-23 17:09:10|3354.33|3345.63|3352.97|3344.27|3354.38|3345.68|3352.97|3344.27|39
1629738560000|2021-08-23 17:09:20|3352.98|3344.28|3352.74|3344.04|3353.22|3344.52|3352.4|3343.7|35
1629738570000|2021-08-23 17:09:30|3352.73|3344.03|3353.41|3344.71|3353.82|3345.12|3352.38|3343.68|37
1629738580000|2021-08-23 17:09:40|3353.86|3345.16|3356.2|3347.5|3356.24|3347.54|3353.76|3345.06|40
1629738590000|2021-08-23 17:09:50|3356.02|3347.32|3356.32|3347.62|3356.32|3347.62|3355.68|3346.98|30
1629738600000|2021-08-23 17:10:00|3356.24|3347.54|3354.83|3346.13|3356.24|3347.54|3354.66|3345.96|35
1629738610000|2021-08-23 17:10:10|3354.97|3346.27|3355.15|3346.45|3355.45|3346.75|3354.97|3346.27|28
1629738620000|2021-08-23 17:10:20|3355.17|3346.47|3354.22|3345.52|3355.17|3346.47|3354.13|3345.43|32
1629738630000|2021-08-23 17:10:30|3354.28|3345.58|3353.56|3344.86|3354.3|3345.6|3353.38|3344.68|36
1629738640000|2021-08-23 17:10:40|3353.53|3344.83|3353.74|3345.04|3353.74|3345.04|3353.48|3344.78|13
1629738650000|2021-08-23 17:10:50|3353.09|3344.39|3353.82|3345.12|3353.83|3345.13|3352.9|3344.2|31
1629738660000|2021-08-23 17:11:00|3353.89|3345.19|3353.73|3345.03|3353.96|3345.26|3352.94|3344.24|38
1629738670000|2021-08-23 17:11:10|3353.67|3344.97|3352.88|3344.18|3353.69|3344.99|3352.76|3344.06|37
1629738680000|2021-08-23 17:11:20|3352.8|3344.1|3352.75|3344.05|3352.98|3344.28|3352.52|3343.82|38
1629738690000|2021-08-23 17:11:30|3352.68|3343.98|3352.89|3344.19|3352.89|3344.19|3352.55|3343.85|32
1629738700000|2021-08-23 17:11:40|3353.1|3344.4|3353.16|3344.46|3353.52|3344.82|3352.55|3343.85|34
1629738710000|2021-08-23 17:11:50|3353.12|3344.42|3352.66|3343.96|3353.38|3344.68|3352.66|3343.96|32
1629738720000|2021-08-23 17:12:00|3352.49|3343.79|3351.74|3343.04|3352.79|3344.09|3351.56|3342.86|29
1629738730000|2021-08-23 17:12:10|3351.86|3343.16|3351.03|3342.33|3351.86|3343.16|3350.84|3342.14|34
1629738740000|2021-08-23 17:12:20|3351.09|3342.39|3349.77|3341.07|3351.21|3342.51|3349.55|3340.85|38
1629738750000|2021-08-23 17:12:30|3349.82|3341.12|3349.69|3340.99|3350.02|3341.32|3349.68|3340.98|25
1629738760000|2021-08-23 17:12:40|3349.75|3341.05|3349.48|3340.78|3349.91|3341.21|3349.24|3340.54|28
1629738770000|2021-08-23 17:12:50|3349.56|3340.86|3349.67|3340.97|3349.67|3340.97|3349.32|3340.62|20
1629738780000|2021-08-23 17:13:00|3350.01|3341.31|3349.76|3341.06|3350.02|3341.32|3349.34|3340.64|31
1629738790000|2021-08-23 17:13:10|3349.8|3341.1|3348.66|3339.96|3349.8|3341.1|3348.47|3339.77|27
1629738800000|2021-08-23 17:13:20|3348.77|3340.07|3349.84|3341.14|3349.84|3341.14|3348.61|3339.91|33
1629738810000|2021-08-23 17:13:30|3349.89|3341.19|3350.2|3341.5|3350.49|3341.79|3349.83|3341.13|36
1629738820000|2021-08-23 17:13:40|3350.19|3341.49|3351.61|3342.91|3351.69|3342.99|3350.08|3341.38|36
1629738830000|2021-08-23 17:13:50|3351.57|3342.87|3351.75|3343.05|3352.57|3343.87|3351.43|3342.73|33
1629738840000|2021-08-23 17:14:00|3351.78|3343.08|3350.47|3341.77|3351.78|3343.08|3349.99|3341.29|36
1629738850000|2021-08-23 17:14:10|3350.63|3341.93|3351.05|3342.35|3351.24|3342.54|3350.2|3341.5|37
1629738860000|2021-08-23 17:14:20|3351.11|3342.41|3351.34|3342.64|3351.95|3343.25|3351.11|3342.41|36
1629738870000|2021-08-23 17:14:30|3351.32|3342.62|3352.29|3343.59|3352.96|3344.26|3351.09|3342.39|37
1629738880000|2021-08-23 17:14:40|3352.14|3343.44|3350.37|3341.67|3352.14|3343.44|3350.15|3341.45|36
1629738890000|2021-08-23 17:14:50|3350.38|3341.68|3352.64|3343.94|3352.86|3344.16|3350.37|3341.67|20
1629738900000|2021-08-23 17:15:00|3352.6|3343.9|3352.55|3343.85|3352.68|3343.98|3351.86|3343.16|31
1629738910000|2021-08-23 17:15:10|3352.51|3343.81|3352.49|3343.79|3352.58|3343.88|3352.36|3343.66|30
1629738920000|2021-08-23 17:15:20|3352.55|3343.85|3352.26|3343.56|3352.69|3343.99|3352.09|3343.39|24
1629738930000|2021-08-23 17:15:30|3352.25|3343.55|3351.44|3342.74|3352.28|3343.58|3351.32|3342.62|23
1629738940000|2021-08-23 17:15:40|3351.45|3342.75|3351.73|3343.03|3351.73|3343.03|3350.79|3342.09|27
1629738950000|2021-08-23 17:15:50|3351.7|3343|3350.94|3342.24|3351.74|3343.04|3350.87|3342.17|32
1629738960000|2021-08-23 17:16:00|3350.95|3342.25|3350.55|3341.85|3351|3342.3|3350.33|3341.63|30
1629738970000|2021-08-23 17:16:10|3350.44|3341.74|3350.24|3341.54|3350.54|3341.84|3350.07|3341.37|19
1629738980000|2021-08-23 17:16:20|3350.23|3341.53|3350.27|3341.57|3350.38|3341.68|3350.14|3341.44|12
1629738990000|2021-08-23 17:16:30|3350.3|3341.6|3351.92|3343.22|3352.16|3343.46|3350.27|3341.57|30
1629739000000|2021-08-23 17:16:40|3351.38|3342.68|3349.91|3341.21|3351.38|3342.68|3349.55|3340.85|33
1629739010000|2021-08-23 17:16:50|3349.75|3341.05|3349.24|3340.54|3349.82|3341.12|3349.12|3340.42|33
1629739020000|2021-08-23 17:17:00|3349.21|3340.51|3349.44|3340.74|3349.44|3340.74|3349.04|3340.34|28
1629739030000|2021-08-23 17:17:10|3349.54|3340.84|3349.26|3340.56|3349.54|3340.84|3348.97|3340.27|32
1629739040000|2021-08-23 17:17:20|3349.28|3340.58|3349.26|3340.56|3349.48|3340.78|3348.49|3339.79|29
1629739050000|2021-08-23 17:17:30|3349.27|3340.57|3348.82|3340.12|3349.48|3340.78|3348.72|3340.02|33
1629739060000|2021-08-23 17:17:40|3348.93|3340.23|3349.21|3340.51|3349.24|3340.54|3348.71|3340.01|31
1629739070000|2021-08-23 17:17:50|3349.22|3340.52|3349.53|3340.83|3349.53|3340.83|3349.17|3340.47|27
1629739080000|2021-08-23 17:18:00|3349.45|3340.75|3349.8|3341.1|3350.09|3341.39|3349.37|3340.67|30
1629739090000|2021-08-23 17:18:10|3349.75|3341.05|3349|3340.3|3349.84|3341.14|3349|3340.3|24
1629739100000|2021-08-23 17:18:20|3349.07|3340.37|3349.21|3340.51|3349.49|3340.79|3348.84|3340.14|33
1629739110000|2021-08-23 17:18:30|3349.18|3340.48|3349.07|3340.37|3349.36|3340.66|3349.07|3340.37|28
1629739120000|2021-08-23 17:18:40|3349.21|3340.51|3349.41|3340.71|3349.56|3340.86|3348.93|3340.23|33
1629739130000|2021-08-23 17:18:50|3349.36|3340.66|3349.49|3340.79|3349.73|3341.03|3349.28|3340.58|25
1629739140000|2021-08-23 17:19:00|3349.57|3340.87|3349.48|3340.78|3349.57|3340.87|3349.38|3340.68|17
1629739150000|2021-08-23 17:19:10|3349.86|3341.16|3350.89|3342.19|3350.9|3342.2|3349.86|3341.16|7
1629739160000|2021-08-23 17:19:20|3350.9|3342.2|3349.9|3341.2|3351.06|3342.36|3349.9|3341.2|11
1629739170000|2021-08-23 17:19:30|3349.97|3341.27|3350.51|3341.81|3350.56|3341.86|3349.7|3341|26
1629739180000|2021-08-23 17:19:40|3350.52|3341.82|3349.84|3341.14|3350.54|3341.84|3349.64|3340.94|25
1629739190000|2021-08-23 17:19:50|3349.72|3341.02|3349.68|3340.98|3349.74|3341.04|3349.49|3340.79|16
1629739200000|2021-08-23 17:20:00|3349.71|3341.01|3349.07|3340.37|3349.74|3341.04|3349.07|3340.37|29
1629739210000|2021-08-23 17:20:10|3348.92|3340.22|3352.67|3343.97|3352.68|3343.98|3348.91|3340.21|36
1629739220000|2021-08-23 17:20:20|3352.48|3343.78|3352.48|3343.78|3352.73|3344.03|3352.39|3343.69|34
1629739230000|2021-08-23 17:20:30|3352.34|3343.64|3355.46|3346.76|3355.49|3346.79|3352.34|3343.64|37
1629739240000|2021-08-23 17:20:40|3355.4|3346.7|3353.51|3344.81|3355.51|3346.81|3353.51|3344.81|33
1629739250000|2021-08-23 17:20:50|3353.5|3344.8|3354.85|3346.15|3354.89|3346.19|3353.42|3344.72|36
1629739260000|2021-08-23 17:21:00|3354.88|3346.18|3353.96|3345.26|3354.88|3346.18|3353.73|3345.03|32
1629739270000|2021-08-23 17:21:10|3353.87|3345.17|3353.66|3344.96|3354.01|3345.31|3353.58|3344.88|34
1629739280000|2021-08-23 17:21:20|3353.56|3344.86|3352.68|3343.98|3353.56|3344.86|3352.5|3343.8|35
1629739290000|2021-08-23 17:21:30|3352.73|3344.03|3353.71|3345.01|3353.71|3345.01|3352.64|3343.94|29
1629739300000|2021-08-23 17:21:40|3353.7|3345|3354.26|3345.56|3354.31|3345.61|3353.7|3345|23
1629739310000|2021-08-23 17:21:50|3354|3345.3|3354.57|3345.87|3354.67|3345.97|3353.96|3345.26|25
1629739320000|2021-08-23 17:22:00|3354.56|3345.86|3354.31|3345.61|3354.56|3345.86|3354.15|3345.45|33
1629739330000|2021-08-23 17:22:10|3354.26|3345.56|3352.98|3344.28|3354.28|3345.58|3352.85|3344.15|28
1629739340000|2021-08-23 17:22:20|3352.91|3344.21|3352.88|3344.18|3353.2|3344.5|3352.81|3344.11|25
1629739350000|2021-08-23 17:22:30|3352.89|3344.19|3352.05|3343.35|3352.89|3344.19|3351.9|3343.2|27
1629739360000|2021-08-23 17:22:40|3352.12|3343.42|3350.66|3341.96|3352.12|3343.42|3350.09|3341.39|30
1629739370000|2021-08-23 17:22:50|3350.67|3341.97|3349.79|3341.09|3350.72|3342.02|3349.76|3341.06|33
1629739380000|2021-08-23 17:23:00|3349.75|3341.05|3350.98|3342.28|3351.38|3342.68|3349.72|3341.02|37
1629739390000|2021-08-23 17:23:10|3350.93|3342.23|3350.63|3341.93|3351.04|3342.34|3350.44|3341.74|33
1629739400000|2021-08-23 17:23:20|3350.79|3342.09|3350.92|3342.22|3351.07|3342.37|3349.95|3341.25|38
1629739410000|2021-08-23 17:23:30|3350.98|3342.28|3351.98|3343.28|3352.36|3343.66|3350.98|3342.28|37
1629739420000|2021-08-23 17:23:40|3352.03|3343.33|3351.99|3343.29|3352.19|3343.49|3351.52|3342.82|31
1629739430000|2021-08-23 17:23:50|3352.07|3343.37|3352.17|3343.47|3352.36|3343.66|3352.05|3343.35|25
1629739440000|2021-08-23 17:24:00|3352.15|3343.45|3352.29|3343.59|3352.42|3343.72|3352.08|3343.38|33
1629739450000|2021-08-23 17:24:10|3352.32|3343.62|3349.53|3340.83|3352.36|3343.66|3349.51|3340.81|34
1629739460000|2021-08-23 17:24:20|3349.54|3340.84|3349.62|3340.92|3349.93|3341.23|3349.41|3340.71|37
1629739470000|2021-08-23 17:24:30|3349.63|3340.93|3349.38|3340.68|3349.88|3341.18|3349.22|3340.52|31
1629739480000|2021-08-23 17:24:40|3349.39|3340.69|3349.34|3340.64|3349.64|3340.94|3348.8|3340.1|30
1629739490000|2021-08-23 17:24:50|3349.36|3340.66|3349.37|3340.67|3350.54|3341.84|3349.18|3340.48|30
1629739500000|2021-08-23 17:25:00|3349.38|3340.68|3349.72|3341.02|3349.98|3341.28|3349.28|3340.58|36
1629739510000|2021-08-23 17:25:10|3349.67|3340.97|3349.92|3341.22|3350.09|3341.39|3349.67|3340.97|30
1629739520000|2021-08-23 17:25:20|3349.82|3341.12|3349.32|3340.62|3349.87|3341.17|3349.21|3340.51|35
1629739530000|2021-08-23 17:25:30|3349.21|3340.51|3349.04|3340.34|3349.21|3340.51|3348.88|3340.18|33
1629739540000|2021-08-23 17:25:40|3349.05|3340.35|3348.83|3340.13|3349.15|3340.45|3348.69|3339.99|31
1629739550000|2021-08-23 17:25:50|3348.74|3340.04|3348.9|3340.2|3349.09|3340.39|3348.7|3340|24
1629739560000|2021-08-23 17:26:00|3348.96|3340.26|3348.4|3339.7|3348.96|3340.26|3348.34|3339.64|15
1629739570000|2021-08-23 17:26:10|3348.46|3339.76|3348.98|3340.28|3349.11|3340.41|3348.46|3339.76|16
1629739580000|2021-08-23 17:26:20|3348.95|3340.25|3348.98|3340.28|3349|3340.3|3348.95|3340.25|14
1629739590000|2021-08-23 17:26:30|3349.02|3340.32|3348.9|3340.2|3349.02|3340.32|3348.9|3340.2|9
1629739600000|2021-08-23 17:26:40|3348.89|3340.19|3348.29|3339.59|3348.89|3340.19|3348.05|3339.35|28
1629739610000|2021-08-23 17:26:50|3348.32|3339.62|3348.62|3339.92|3349.04|3340.34|3348.26|3339.56|32
1629739620000|2021-08-23 17:27:00|3348.64|3339.94|3346.3|3337.6|3348.64|3339.94|3346.22|3337.52|37
1629739630000|2021-08-23 17:27:10|3346.33|3337.63|3344.74|3336.04|3346.33|3337.63|3342.86|3334.16|38
1629739640000|2021-08-23 17:27:20|3344.73|3336.03|3344.23|3335.53|3344.88|3336.18|3343.97|3335.27|35
1629739650000|2021-08-23 17:27:30|3344.12|3335.42|3345.11|3336.41|3345.14|3336.44|3343.88|3335.18|37
1629739660000|2021-08-23 17:27:40|3345.03|3336.33|3346.9|3338.2|3347.33|3338.63|3344.86|3336.16|28
1629739670000|2021-08-23 17:27:50|3346.88|3338.18|3347.02|3338.32|3347.02|3338.32|3346.43|3337.73|22
1629739680000|2021-08-23 17:28:00|3346.98|3338.28|3346.25|3337.55|3347.13|3338.43|3345.41|3336.71|26
1629739690000|2021-08-23 17:28:10|3346.46|3337.76|3347.94|3339.24|3348.26|3339.56|3346.25|3337.55|31
1629739700000|2021-08-23 17:28:20|3347.93|3339.23|3347.48|3338.78|3348.22|3339.52|3346.89|3338.19|35
1629739710000|2021-08-23 17:28:30|3347.47|3338.77|3347.51|3338.81|3347.7|3339|3347.37|3338.67|31
1629739720000|2021-08-23 17:28:40|3347.64|3338.94|3347.52|3338.82|3347.85|3339.15|3347.39|3338.69|30
1629739730000|2021-08-23 17:28:50|3347.53|3338.83|3347.56|3338.86|3347.77|3339.07|3347.35|3338.65|27
1629739740000|2021-08-23 17:29:00|3347.75|3339.05|3346.4|3337.7|3347.75|3339.05|3346.21|3337.51|35
1629739750000|2021-08-23 17:29:10|3346.42|3337.72|3345.85|3337.15|3346.88|3338.18|3345.85|3337.15|33
1629739760000|2021-08-23 17:29:20|3345.56|3336.86|3346.65|3337.95|3346.74|3338.04|3345.49|3336.79|18
1629739770000|2021-08-23 17:29:30|3346.67|3337.97|3346.37|3337.67|3346.79|3338.09|3346.37|3337.67|13
1629739780000|2021-08-23 17:29:40|3346.55|3337.85|3346.36|3337.66|3346.67|3337.97|3345.99|3337.29|15
1629739790000|2021-08-23 17:29:50|3346.42|3337.72|3346.1|3337.4|3346.45|3337.75|3346|3337.3|27
1629739800000|2021-08-23 17:30:00|3346.14|3337.44|3345.6|3336.9|3346.15|3337.45|3345.55|3336.85|27
1629739810000|2021-08-23 17:30:10|3345.56|3336.86|3345.85|3337.15|3345.87|3337.17|3344.99|3336.29|20
1629739820000|2021-08-23 17:30:20|3345.84|3337.14|3345.49|3336.79|3345.84|3337.14|3345.39|3336.69|27
1629739830000|2021-08-23 17:30:30|3345.5|3336.8|3344.78|3336.08|3345.76|3337.06|3344.73|3336.03|32
1629739840000|2021-08-23 17:30:40|3344.82|3336.12|3345.34|3336.64|3345.35|3336.65|3344.75|3336.05|30
1629739850000|2021-08-23 17:30:50|3345.02|3336.32|3345.34|3336.64|3345.4|3336.7|3344.92|3336.22|26
1629739860000|2021-08-23 17:31:00|3345.35|3336.65|3344.19|3335.49|3345.51|3336.81|3344.15|3335.45|38
1629739870000|2021-08-23 17:31:10|3344.2|3335.5|3345.05|3336.35|3345.05|3336.35|3344.17|3335.47|31
1629739880000|2021-08-23 17:31:20|3345.32|3336.62|3344.59|3335.89|3345.45|3336.75|3344.36|3335.66|37
1629739890000|2021-08-23 17:31:30|3344.44|3335.74|3344.57|3335.87|3344.92|3336.22|3344.44|3335.74|33
1629739900000|2021-08-23 17:31:40|3344.62|3335.92|3344.51|3335.81|3344.87|3336.17|3344.41|3335.71|32
1629739910000|2021-08-23 17:31:50|3344.5|3335.8|3344.36|3335.66|3344.76|3336.06|3344.03|3335.33|38
1629739920000|2021-08-23 17:32:00|3344.32|3335.62|3344.22|3335.52|3344.5|3335.8|3343.9|3335.2|34
1629739930000|2021-08-23 17:32:10|3344.35|3335.65|3344.48|3335.78|3344.51|3335.81|3344.18|3335.48|21
1629739940000|2021-08-23 17:32:20|3344.46|3335.76|3344.21|3335.51|3344.48|3335.78|3344.21|3335.51|16
1629739950000|2021-08-23 17:32:30|3344.22|3335.52|3343.99|3335.29|3344.25|3335.55|3343.86|3335.16|31
1629739960000|2021-08-23 17:32:40|3343.98|3335.28|3343.78|3335.08|3344.06|3335.36|3343.54|3334.84|25
1629739970000|2021-08-23 17:32:50|3343.75|3335.05|3343.73|3335.03|3344.12|3335.42|3343.69|3334.99|20
1629739980000|2021-08-23 17:33:00|3343.77|3335.07|3345.21|3336.51|3345.34|3336.64|3343.3|3334.6|30
1629739990000|2021-08-23 17:33:10|3345.28|3336.58|3345.31|3336.61|3345.33|3336.63|3345.09|3336.39|33
1629740000000|2021-08-23 17:33:20|3345.28|3336.58|3346.52|3337.82|3346.52|3337.82|3345.26|3336.56|28
1629740010000|2021-08-23 17:33:30|3346.66|3337.96|3347.29|3338.59|3347.43|3338.73|3346.58|3337.88|29
1629740020000|2021-08-23 17:33:40|3347.21|3338.51|3348.11|3339.41|3348.2|3339.5|3347.21|3338.51|25
1629740030000|2021-08-23 17:33:50|3348.09|3339.39|3348.35|3339.65|3348.51|3339.81|3348.08|3339.38|27
1629740040000|2021-08-23 17:34:00|3348.51|3339.81|3350.16|3341.46|3350.71|3342.01|3347.56|3338.86|31
1629740050000|2021-08-23 17:34:10|3350.08|3341.38|3350.81|3342.11|3350.82|3342.12|3349.68|3340.98|31
1629740060000|2021-08-23 17:34:20|3350.34|3341.64|3349.91|3341.21|3350.9|3342.2|3349.59|3340.89|33
1629740070000|2021-08-23 17:34:30|3349.84|3341.14|3350.31|3341.61|3350.31|3341.61|3349.51|3340.81|24
1629740080000|2021-08-23 17:34:40|3349.95|3341.25|3350.49|3341.79|3350.49|3341.79|3349.95|3341.25|17
1629740090000|2021-08-23 17:34:50|3350.4|3341.7|3351.3|3342.6|3351.58|3342.88|3350.23|3341.53|19
1629740100000|2021-08-23 17:35:00|3351.31|3342.61|3351.12|3342.42|3351.31|3342.61|3350.99|3342.29|18
1629740110000|2021-08-23 17:35:10|3351.14|3342.44|3350.84|3342.14|3351.36|3342.66|3350.6|3341.9|21
1629740120000|2021-08-23 17:35:20|3350.83|3342.13|3348.22|3339.52|3350.83|3342.13|3348.22|3339.52|30
1629740130000|2021-08-23 17:35:30|3348.29|3339.59|3348.15|3339.45|3348.41|3339.71|3347.91|3339.21|35
1629740140000|2021-08-23 17:35:40|3347.92|3339.22|3347.88|3339.18|3348.41|3339.71|3347.88|3339.18|32
1629740150000|2021-08-23 17:35:50|3347.86|3339.16|3346.89|3338.19|3348.15|3339.45|3346.82|3338.12|29
1629740160000|2021-08-23 17:36:00|3346.9|3338.2|3346.95|3338.25|3347.4|3338.7|3346.84|3338.14|34
1629740170000|2021-08-23 17:36:10|3347|3338.3|3346.42|3337.72|3347.03|3338.33|3346.41|3337.71|28
1629740180000|2021-08-23 17:36:20|3346.48|3337.78|3346.96|3338.26|3347.13|3338.43|3346.44|3337.74|32
1629740190000|2021-08-23 17:36:30|3346.99|3338.29|3346.34|3337.64|3347.08|3338.38|3346.34|3337.64|26
1629740200000|2021-08-23 17:36:40|3346.44|3337.74|3347.32|3338.62|3347.32|3338.62|3346.28|3337.58|33
1629740210000|2021-08-23 17:36:50|3347.31|3338.61|3346.48|3337.78|3347.36|3338.66|3346.48|3337.78|29
1629740220000|2021-08-23 17:37:00|3346.36|3337.66|3346.24|3337.54|3346.36|3337.66|3345.94|3337.24|27
1629740230000|2021-08-23 17:37:10|3346.21|3337.51|3346.22|3337.52|3346.46|3337.76|3346.14|3337.44|18
1629740240000|2021-08-23 17:37:20|3346.18|3337.48|3346.8|3338.1|3346.85|3338.15|3346.18|3337.48|20
1629740250000|2021-08-23 17:37:30|3346.68|3337.98|3346.44|3337.74|3346.68|3337.98|3346.25|3337.55|19
1629740260000|2021-08-23 17:37:40|3346.45|3337.75|3346.39|3337.69|3346.65|3337.95|3346.09|3337.39|20
1629740270000|2021-08-23 17:37:50|3346.33|3337.63|3347.78|3339.08|3348.15|3339.45|3346.24|3337.54|32
1629740280000|2021-08-23 17:38:00|3347.94|3339.24|3347.37|3338.67|3347.94|3339.24|3347.37|3338.67|29
1629740290000|2021-08-23 17:38:10|3347.38|3338.68|3347.35|3338.65|3347.45|3338.75|3347.03|3338.33|35
1629740300000|2021-08-23 17:38:20|3347.37|3338.67|3348.78|3340.08|3348.78|3340.08|3347.29|3338.59|30
1629740310000|2021-08-23 17:38:30|3348.85|3340.15|3348.91|3340.21|3349.06|3340.36|3348.27|3339.57|34
1629740320000|2021-08-23 17:38:40|3348.64|3339.94|3348.44|3339.74|3349.06|3340.36|3347.7|3339|30
1629740330000|2021-08-23 17:38:50|3348.93|3340.23|3348.3|3339.6|3349.15|3340.45|3348.2|3339.5|28
1629740340000|2021-08-23 17:39:00|3348.86|3340.16|3348.71|3340.01|3348.88|3340.18|3348.05|3339.35|28
1629740350000|2021-08-23 17:39:10|3348.25|3339.55|3348.82|3340.12|3348.98|3340.28|3348.25|3339.55|12
1629740360000|2021-08-23 17:39:20|3348.76|3340.06|3347.78|3339.08|3349.07|3340.37|3347.78|3339.08|28
1629740370000|2021-08-23 17:39:30|3347.79|3339.09|3346.08|3337.38|3347.9|3339.2|3346.08|3337.38|29
1629740380000|2021-08-23 17:39:40|3346.05|3337.35|3342.84|3334.14|3346.11|3337.41|3342.82|3334.12|30
1629740390000|2021-08-23 17:39:50|3342.76|3334.06|3342.27|3333.57|3342.81|3334.11|3340.81|3332.11|37
1629740400000|2021-08-23 17:40:00|3342.37|3333.67|3341.86|3333.16|3343.33|3334.63|3341.72|3333.02|34
1629740410000|2021-08-23 17:40:10|3341.64|3332.94|3340.79|3332.09|3341.64|3332.94|3340.49|3331.79|30
1629740420000|2021-08-23 17:40:20|3340.83|3332.13|3340.37|3331.67|3340.83|3332.13|3340|3331.3|26
1629740430000|2021-08-23 17:40:30|3340.36|3331.66|3340.35|3331.65|3340.43|3331.73|3340.35|3331.65|11
1629740440000|2021-08-23 17:40:40|3340.34|3331.64|3340.84|3332.14|3340.89|3332.19|3340.34|3331.64|23
1629740450000|2021-08-23 17:40:50|3340.85|3332.15|3340.62|3331.92|3341.42|3332.72|3340.52|3331.82|30
1629740460000|2021-08-23 17:41:00|3340.57|3331.87|3339.63|3330.93|3340.73|3332.03|3339.62|3330.92|27
1629740470000|2021-08-23 17:41:10|3339.61|3330.91|3340.48|3331.78|3340.55|3331.85|3339.09|3330.39|31
1629740480000|2021-08-23 17:41:20|3340.49|3331.79|3341.14|3332.44|3341.14|3332.44|3340.43|3331.73|23
1629740490000|2021-08-23 17:41:30|3341.1|3332.4|3341.86|3333.16|3342.06|3333.36|3341.06|3332.36|31
1629740500000|2021-08-23 17:41:40|3341.82|3333.12|3342.58|3333.88|3342.94|3334.24|3341.7|3333|34
1629740510000|2021-08-23 17:41:50|3342.6|3333.9|3344.68|3335.98|3344.68|3335.98|3342.55|3333.85|34
1629740520000|2021-08-23 17:42:00|3344.69|3335.99|3343.91|3335.21|3344.91|3336.21|3343|3334.3|36
1629740530000|2021-08-23 17:42:10|3343.98|3335.28|3343.76|3335.06|3343.98|3335.28|3342.72|3334.02|38
1629740540000|2021-08-23 17:42:20|3343.71|3335.01|3343.63|3334.93|3343.79|3335.09|3343.63|3334.93|14
1629740550000|2021-08-23 17:42:30|3343.64|3334.94|3343.79|3335.09|3343.79|3335.09|3343.57|3334.87|6
1629740560000|2021-08-23 17:42:40|3343.83|3335.13|3344.07|3335.37|3344.38|3335.68|3343.83|3335.13|15
1629740570000|2021-08-23 17:42:50|3344.28|3335.58|3344.07|3335.37|3344.28|3335.58|3344.07|3335.37|4
1629740580000|2021-08-23 17:43:00|3344.25|3335.55|3344.11|3335.41|3344.25|3335.55|3343.96|3335.26|23
1629740590000|2021-08-23 17:43:10|3344.07|3335.37|3344.07|3335.37|3344.2|3335.5|3343.38|3334.68|24
1629740600000|2021-08-23 17:43:20|3344.08|3335.38|3345.75|3337.05|3345.8|3337.1|3343.89|3335.19|34
1629740610000|2021-08-23 17:43:30|3345.61|3336.91|3345.15|3336.45|3345.82|3337.12|3344.92|3336.22|24
1629740620000|2021-08-23 17:43:40|3345.16|3336.46|3345.36|3336.66|3345.55|3336.85|3345.08|3336.38|23
1629740630000|2021-08-23 17:43:50|3345.26|3336.56|3345.51|3336.81|3345.51|3336.81|3345.26|3336.56|4
1629740640000|2021-08-23 17:44:00|3345.56|3336.86|3345.87|3337.17|3346.03|3337.33|3345.56|3336.86|7
1629740650000|2021-08-23 17:44:10|3345.86|3337.16|3345.81|3337.11|3345.86|3337.16|3345.81|3337.11|2
1629740660000|2021-08-23 17:44:20|3345.91|3337.21|3344.61|3335.91|3345.91|3337.21|3344.61|3335.91|19
1629740670000|2021-08-23 17:44:30|3344.6|3335.9|3345.22|3336.52|3345.22|3336.52|3344.38|3335.68|23
1629740680000|2021-08-23 17:44:40|3345.24|3336.54|3345.67|3336.97|3345.87|3337.17|3345.15|3336.45|30
1629740690000|2021-08-23 17:44:50|3345.87|3337.17|3345.78|3337.08|3345.87|3337.17|3345.56|3336.86|19
1629740700000|2021-08-23 17:45:00|3345.87|3337.17|3345.47|3336.77|3345.96|3337.26|3345.09|3336.39|26
1629740710000|2021-08-23 17:45:10|3345.08|3336.38|3345.78|3337.08|3345.78|3337.08|3345.08|3336.38|27
1629740720000|2021-08-23 17:45:20|3345.65|3336.95|3345.68|3336.98|3345.78|3337.08|3345.45|3336.75|20
1629740730000|2021-08-23 17:45:30|3345.37|3336.67|3346.32|3337.62|3346.58|3337.88|3345.32|3336.62|21
1629740740000|2021-08-23 17:45:40|3346.66|3337.96|3347.67|3338.97|3347.68|3338.98|3346.16|3337.46|36
1629740750000|2021-08-23 17:45:50|3347.65|3338.95|3348.19|3339.49|3348.8|3340.1|3347.19|3338.49|36
1629740760000|2021-08-23 17:46:00|3348.64|3339.94|3348.35|3339.65|3348.66|3339.96|3348.07|3339.37|23
1629740770000|2021-08-23 17:46:10|3348.37|3339.67|3348.38|3339.68|3348.52|3339.82|3348.25|3339.55|19
1629740780000|2021-08-23 17:46:20|3348.39|3339.69|3348.39|3339.69|3348.39|3339.69|3348.38|3339.68|13
1629740790000|2021-08-23 17:46:30|3348.38|3339.68|3348.57|3339.87|3348.57|3339.87|3348.37|3339.67|12
1629740800000|2021-08-23 17:46:40|3348.54|3339.84|3348.57|3339.87|3348.57|3339.87|3348.54|3339.84|8
1629740810000|2021-08-23 17:46:50|3348.58|3339.88|3348.57|3339.87|3348.62|3339.92|3348.57|3339.87|4
1629740820000|2021-08-23 17:47:00|3348.62|3339.92|3348.69|3339.99|3348.7|3340|3348.57|3339.87|21
1629740830000|2021-08-23 17:47:10|3348.6|3339.9|3348.36|3339.66|3348.6|3339.9|3347.97|3339.27|32
1629740840000|2021-08-23 17:47:20|3348.46|3339.76|3348.22|3339.52|3348.65|3339.95|3348.19|3339.49|31
1629740850000|2021-08-23 17:47:30|3348.07|3339.37|3347.25|3338.55|3348.07|3339.37|3347|3338.3|31
1629740860000|2021-08-23 17:47:40|3347.14|3338.44|3347.29|3338.59|3347.4|3338.7|3347.01|3338.31|32
1629740870000|2021-08-23 17:47:50|3347.33|3338.63|3347.34|3338.64|3347.38|3338.68|3347.27|3338.57|22
1629740880000|2021-08-23 17:48:00|3347.47|3338.77|3347.15|3338.45|3347.47|3338.77|3346.99|3338.29|17
1629740890000|2021-08-23 17:48:10|3347.17|3338.47|3347.32|3338.62|3347.49|3338.79|3346.93|3338.23|34
1629740900000|2021-08-23 17:48:20|3347.35|3338.65|3347.31|3338.61|3347.5|3338.8|3347.3|3338.6|14
1629740910000|2021-08-23 17:48:30|3347.45|3338.75|3347.58|3338.88|3347.58|3338.88|3347.44|3338.74|9
1629740920000|2021-08-23 17:48:40|3347.55|3338.85|3348.05|3339.35|3348.21|3339.51|3347.55|3338.85|23
1629740930000|2021-08-23 17:48:50|3348.08|3339.38|3348.34|3339.64|3348.34|3339.64|3347.99|3339.29|18
1629740940000|2021-08-23 17:49:00|3348.09|3339.39|3348.32|3339.62|3348.46|3339.76|3348.09|3339.39|27
1629740950000|2021-08-23 17:49:10|3348.42|3339.72|3348.82|3340.12|3350.43|3341.73|3348.32|3339.62|34
1629740960000|2021-08-23 17:49:20|3348.84|3340.14|3350.28|3341.58|3350.4|3341.7|3348.8|3340.1|30
1629740970000|2021-08-23 17:49:30|3350.29|3341.59|3350.4|3341.7|3350.4|3341.7|3350.28|3341.58|16
1629740980000|2021-08-23 17:49:40|3350.41|3341.71|3350.35|3341.65|3350.41|3341.71|3350.22|3341.52|21
1629740990000|2021-08-23 17:49:50|3350.37|3341.67|3350.37|3341.67|3350.51|3341.81|3350.26|3341.56|20
1629741000000|2021-08-23 17:50:00|3350.48|3341.78|3350.23|3341.53|3350.5|3341.8|3349.97|3341.27|27
1629741010000|2021-08-23 17:50:10|3349.95|3341.25|3349.25|3340.55|3350.2|3341.5|3349.23|3340.53|33
1629741020000|2021-08-23 17:50:20|3349.29|3340.59|3347.91|3339.21|3349.29|3340.59|3347.85|3339.15|37
1629741030000|2021-08-23 17:50:30|3347.92|3339.22|3347.95|3339.25|3348.02|3339.32|3347.61|3338.91|33
1629741040000|2021-08-23 17:50:40|3347.85|3339.15|3347.48|3338.78|3348.18|3339.48|3347.11|3338.41|35
1629741050000|2021-08-23 17:50:50|3347.54|3338.84|3347.43|3338.73|3347.54|3338.84|3347.03|3338.33|36
1629741060000|2021-08-23 17:51:00|3347.17|3338.47|3346.05|3337.35|3347.35|3338.65|3345.96|3337.26|28
1629741070000|2021-08-23 17:51:10|3346.01|3337.31|3345.35|3336.65|3346.01|3337.31|3345.1|3336.4|34
1629741080000|2021-08-23 17:51:20|3345.49|3336.79|3346.04|3337.34|3346.22|3337.52|3345.39|3336.69|36
1629741090000|2021-08-23 17:51:30|3346.05|3337.35|3347.26|3338.56|3347.26|3338.56|3346.05|3337.35|32
1629741100000|2021-08-23 17:51:40|3347.15|3338.45|3346.72|3338.02|3347.15|3338.45|3346.26|3337.56|32
1629741110000|2021-08-23 17:51:50|3346.62|3337.92|3346.51|3337.81|3346.69|3337.99|3346.51|3337.81|28
1629741120000|2021-08-23 17:52:00|3346.35|3337.65|3345.28|3336.58|3346.35|3337.65|3345.28|3336.58|25
1629741130000|2021-08-23 17:52:10|3345.29|3336.59|3345.7|3337|3345.7|3337|3345.28|3336.58|23
1629741140000|2021-08-23 17:52:20|3345.77|3337.07|3345.53|3336.83|3345.85|3337.15|3345.49|3336.79|13
1629741150000|2021-08-23 17:52:30|3345.43|3336.73|3345.4|3336.7|3345.45|3336.75|3345.27|3336.57|7
1629741160000|2021-08-23 17:52:40|3345.43|3336.73|3345.36|3336.66|3345.52|3336.82|3345.36|3336.66|18
1629741170000|2021-08-23 17:52:50|3345.37|3336.67|3345.44|3336.74|3345.46|3336.76|3345.32|3336.62|10
1629741180000|2021-08-23 17:53:00|3345.42|3336.72|3345.06|3336.36|3345.42|3336.72|3344.99|3336.29|24
1629741190000|2021-08-23 17:53:10|3345.07|3336.37|3345.49|3336.79|3345.64|3336.94|3345.07|3336.37|18
1629741200000|2021-08-23 17:53:20|3345.51|3336.81|3345.08|3336.38|3346.08|3337.38|3345.06|3336.36|24
1629741210000|2021-08-23 17:53:30|3345.04|3336.34|3344.99|3336.29|3345.3|3336.6|3344.99|3336.29|19
1629741220000|2021-08-23 17:53:40|3344.98|3336.28|3344.23|3335.53|3344.99|3336.29|3344.14|3335.44|25
1629741230000|2021-08-23 17:53:50|3344.22|3335.52|3343.6|3334.9|3344.22|3335.52|3343.48|3334.78|30
1629741240000|2021-08-23 17:54:00|3343.59|3334.89|3343.63|3334.93|3343.73|3335.03|3343.47|3334.77|30
1629741250000|2021-08-23 17:54:10|3343.62|3334.92|3342.28|3333.58|3343.66|3334.96|3342.28|3333.58|36
1629741260000|2021-08-23 17:54:20|3342.22|3333.52|3342.25|3333.55|3342.41|3333.71|3342.12|3333.42|36
1629741270000|2021-08-23 17:54:30|3342.23|3333.53|3342.23|3333.53|3342.28|3333.58|3342.15|3333.45|31
1629741280000|2021-08-23 17:54:40|3342.17|3333.47|3342.15|3333.45|3342.17|3333.47|3341.93|3333.23|28
1629741290000|2021-08-23 17:54:50|3342.1|3333.4|3342.99|3334.29|3343.19|3334.49|3342.1|3333.4|26
1629741300000|2021-08-23 17:55:00|3343.19|3334.49|3343.12|3334.42|3343.28|3334.58|3342.97|3334.27|27
1629741310000|2021-08-23 17:55:10|3343.11|3334.41|3342.16|3333.46|3343.17|3334.47|3342.16|3333.46|34
1629741320000|2021-08-23 17:55:20|3342.18|3333.48|3342.17|3333.47|3342.43|3333.73|3342.17|3333.47|30
1629741330000|2021-08-23 17:55:30|3342.2|3333.5|3342.19|3333.49|3342.26|3333.56|3342.13|3333.43|16
1629741340000|2021-08-23 17:55:40|3342.21|3333.51|3342.35|3333.65|3342.35|3333.65|3342.19|3333.49|13
1629741350000|2021-08-23 17:55:50|3342.34|3333.64|3342.38|3333.68|3342.4|3333.7|3342.34|3333.64|5
1629741360000|2021-08-23 17:56:00|3342.39|3333.69|3342.46|3333.76|3342.46|3333.76|3342.34|3333.64|14
1629741370000|2021-08-23 17:56:10|3342.44|3333.74|3342.38|3333.68|3342.44|3333.74|3342.26|3333.56|19
1629741380000|2021-08-23 17:56:20|3342.36|3333.66|3342.24|3333.54|3342.87|3334.17|3342.24|3333.54|18
1629741390000|2021-08-23 17:56:30|3342.14|3333.44|3341.91|3333.21|3342.29|3333.59|3341.58|3332.88|24
1629741400000|2021-08-23 17:56:40|3341.68|3332.98|3340.25|3331.55|3341.83|3333.13|3339.98|3331.28|35
1629741410000|2021-08-23 17:56:50|3340.24|3331.54|3340.82|3332.12|3340.86|3332.16|3340.24|3331.54|34
1629741420000|2021-08-23 17:57:00|3340.8|3332.1|3339.56|3330.86|3340.98|3332.28|3339.44|3330.74|34
1629741430000|2021-08-23 17:57:10|3339.53|3330.83|3339.03|3330.33|3339.66|3330.96|3339.03|3330.33|36
1629741440000|2021-08-23 17:57:20|3338.97|3330.27|3339.98|3331.28|3339.99|3331.29|3338.96|3330.26|27
1629741450000|2021-08-23 17:57:30|3339.88|3331.18|3339.54|3330.84|3339.89|3331.19|3339.15|3330.45|34
1629741460000|2021-08-23 17:57:40|3339.61|3330.91|3339.49|3330.79|3339.83|3331.13|3339.46|3330.76|34
1629741470000|2021-08-23 17:57:50|3339.46|3330.76|3339.47|3330.77|3339.8|3331.1|3339.46|3330.76|37
1629741480000|2021-08-23 17:58:00|3339.49|3330.79|3339.42|3330.72|3339.68|3330.98|3339.35|3330.65|31
1629741490000|2021-08-23 17:58:10|3339.45|3330.75|3338.57|3329.87|3339.45|3330.75|3338.57|3329.87|32
1629741500000|2021-08-23 17:58:20|3338.6|3329.9|3340.06|3331.36|3340.06|3331.36|3338.53|3329.83|29
1629741510000|2021-08-23 17:58:30|3340.05|3331.35|3340.18|3331.48|3340.26|3331.56|3339.82|3331.12|22
1629741520000|2021-08-23 17:58:40|3340.24|3331.54|3340.24|3331.54|3340.26|3331.56|3339.84|3331.14|10
1629741530000|2021-08-23 17:58:50|3340.26|3331.56|3340.47|3331.77|3340.63|3331.93|3340.07|3331.37|17
1629741540000|2021-08-23 17:59:00|3340.48|3331.78|3338.19|3329.49|3340.99|3332.29|3338.19|3329.49|30
1629741550000|2021-08-23 17:59:10|3338.06|3329.36|3338|3329.3|3338.1|3329.4|3337.77|3329.07|19
1629741560000|2021-08-23 17:59:20|3337.85|3329.15|3335.76|3327.06|3338.44|3329.74|3335.72|3327.02|29
1629741570000|2021-08-23 17:59:30|3335.75|3327.05|3334.71|3326.01|3336.18|3327.48|3334.04|3325.34|34
1629741580000|2021-08-23 17:59:40|3334.51|3325.81|3336.17|3327.47|3336.19|3327.49|3334.16|3325.46|37
1629741590000|2021-08-23 17:59:50|3336.22|3327.52|3335.12|3326.42|3336.22|3327.52|3335.03|3326.33|33
1629741600000|2021-08-23 18:00:00|3335.11|3326.41|3333.18|3324.48|3335.11|3326.41|3333.06|3324.36|32
1629741610000|2021-08-23 18:00:10|3333.2|3324.5|3334.16|3325.46|3334.21|3325.51|3333.15|3324.45|20
1629741620000|2021-08-23 18:00:20|3334.12|3325.42|3334.92|3326.22|3335.23|3326.53|3334.12|3325.42|32
1629741630000|2021-08-23 18:00:30|3334.95|3326.25|3334.68|3325.98|3335.15|3326.45|3334.64|3325.94|30
1629741640000|2021-08-23 18:00:40|3334.7|3326|3334.63|3325.93|3334.82|3326.12|3334.47|3325.77|37
1629741650000|2021-08-23 18:00:50|3334.62|3325.92|3334.39|3325.69|3334.68|3325.98|3334.39|3325.69|35
1629741660000|2021-08-23 18:01:00|3334.4|3325.7|3333.56|3324.86|3334.4|3325.7|3333.2|3324.5|33
1629741670000|2021-08-23 18:01:10|3333.4|3324.7|3332.32|3323.62|3333.5|3324.8|3332.32|3323.62|33
1629741680000|2021-08-23 18:01:20|3332.31|3323.61|3332.58|3323.88|3332.61|3323.91|3332.16|3323.46|29
1629741690000|2021-08-23 18:01:30|3332.57|3323.87|3332.42|3323.72|3332.61|3323.91|3332.24|3323.54|35
1629741700000|2021-08-23 18:01:40|3332.41|3323.71|3334.1|3325.4|3334.1|3325.4|3332.34|3323.64|28
1629741710000|2021-08-23 18:01:50|3334.06|3325.36|3338.44|3329.74|3338.61|3329.91|3334.06|3325.36|38
1629741720000|2021-08-23 18:02:00|3338.76|3330.06|3339.29|3330.59|3339.66|3330.96|3338.04|3329.34|35
1629741730000|2021-08-23 18:02:10|3339.26|3330.56|3338.1|3329.4|3339.26|3330.56|3338.1|3329.4|37
1629741740000|2021-08-23 18:02:20|3338.2|3329.5|3337.8|3329.1|3338.48|3329.78|3336.51|3327.81|38
1629741750000|2021-08-23 18:02:30|3338|3329.3|3337.67|3328.97|3338.03|3329.33|3337.53|3328.83|33
1629741760000|2021-08-23 18:02:40|3337.58|3328.88|3337.76|3329.06|3337.76|3329.06|3337.54|3328.84|25
1629741770000|2021-08-23 18:02:50|3337.74|3329.04|3338.74|3330.04|3338.82|3330.12|3337.74|3329.04|17
1629741780000|2021-08-23 18:03:00|3338.87|3330.17|3338.54|3329.84|3338.97|3330.27|3338.54|3329.84|24
1629741790000|2021-08-23 18:03:10|3338.55|3329.85|3338.59|3329.89|3338.59|3329.89|3338.55|3329.85|6
1629741800000|2021-08-23 18:03:20|3338.55|3329.85|3337.78|3329.08|3338.55|3329.85|3337.78|3329.08|32
1629741810000|2021-08-23 18:03:30|3337.81|3329.11|3338.48|3329.78|3338.52|3329.82|3337.76|3329.06|16
1629741820000|2021-08-23 18:03:40|3338.65|3329.95|3338.1|3329.4|3338.92|3330.22|3338.02|3329.32|26
1629741830000|2021-08-23 18:03:50|3338.15|3329.45|3338.42|3329.72|3338.43|3329.73|3337.9|3329.2|38
1629741840000|2021-08-23 18:04:00|3338.45|3329.75|3337.67|3328.97|3338.48|3329.78|3337.59|3328.89|36
1629741850000|2021-08-23 18:04:10|3337.74|3329.04|3338.04|3329.34|3338.22|3329.52|3337.67|3328.97|32
1629741860000|2021-08-23 18:04:20|3337.97|3329.27|3337.87|3329.17|3338.01|3329.31|3337.81|3329.11|11
1629741870000|2021-08-23 18:04:30|3337.95|3329.25|3338.05|3329.35|3338.14|3329.44|3337.92|3329.22|17
1629741880000|2021-08-23 18:04:40|3338.11|3329.41|3338.25|3329.55|3338.25|3329.55|3337.81|3329.11|22
1629741890000|2021-08-23 18:04:50|3338.24|3329.54|3339.39|3330.69|3339.39|3330.69|3338.22|3329.52|16
1629741900000|2021-08-23 18:05:00|3339.53|3330.83|3339.39|3330.69|3339.96|3331.26|3339.39|3330.69|12
1629741910000|2021-08-23 18:05:10|3339.45|3330.75|3339.89|3331.19|3339.89|3331.19|3339.23|3330.53|18
1629741920000|2021-08-23 18:05:20|3339.96|3331.26|3340.47|3331.77|3340.47|3331.77|3339.39|3330.69|31
1629741930000|2021-08-23 18:05:30|3340.42|3331.72|3340.57|3331.87|3340.75|3332.05|3340.42|3331.72|28
1629741940000|2021-08-23 18:05:40|3340.58|3331.88|3341.09|3332.39|3341.09|3332.39|3340.35|3331.65|30
1629741950000|2021-08-23 18:05:50|3341.15|3332.45|3339.79|3331.09|3341.15|3332.45|3339.46|3330.76|20
1629741960000|2021-08-23 18:06:00|3339.97|3331.27|3340.08|3331.38|3340.34|3331.64|3339.84|3331.14|30
1629741970000|2021-08-23 18:06:10|3339.88|3331.18|3339.2|3330.5|3340.35|3331.65|3339.2|3330.5|31
1629741980000|2021-08-23 18:06:20|3339.15|3330.45|3338.3|3329.6|3339.15|3330.45|3338.18|3329.48|32
1629741990000|2021-08-23 18:06:30|3338.17|3329.47|3338.4|3329.7|3338.52|3329.82|3338.17|3329.47|27
1629742000000|2021-08-23 18:06:40|3338.44|3329.74|3337.78|3329.08|3338.46|3329.76|3337.66|3328.96|26
1629742010000|2021-08-23 18:06:50|3337.66|3328.96|3336.5|3327.8|3337.85|3329.15|3336.3|3327.6|27
1629742020000|2021-08-23 18:07:00|3336.36|3327.66|3335.26|3326.56|3336.66|3327.96|3334.72|3326.02|34
1629742030000|2021-08-23 18:07:10|3335.39|3326.69|3335.74|3327.04|3336.64|3327.94|3335.16|3326.46|37
1629742040000|2021-08-23 18:07:20|3335.53|3326.83|3334.81|3326.11|3335.53|3326.83|3334.51|3325.81|34
1629742050000|2021-08-23 18:07:30|3334.75|3326.05|3333.25|3324.55|3334.97|3326.27|3333.09|3324.39|33
1629742060000|2021-08-23 18:07:40|3333.54|3324.84|3333.27|3324.57|3333.54|3324.84|3333|3324.3|38
1629742070000|2021-08-23 18:07:50|3333.36|3324.66|3334.76|3326.06|3334.99|3326.29|3333.35|3324.65|38
1629742080000|2021-08-23 18:08:00|3334.92|3326.22|3333.21|3324.51|3334.92|3326.22|3333.12|3324.42|37
1629742090000|2021-08-23 18:08:10|3333.1|3324.4|3332.98|3324.28|3333.4|3324.7|3332.21|3323.51|30
1629742100000|2021-08-23 18:08:20|3332.74|3324.04|3333.68|3324.98|3334.08|3325.38|3332.74|3324.04|33
1629742110000|2021-08-23 18:08:30|3333.69|3324.99|3333.55|3324.85|3333.71|3325.01|3333.22|3324.52|34
1629742120000|2021-08-23 18:08:40|3333.61|3324.91|3334.85|3326.15|3335.15|3326.45|3333.61|3324.91|33
1629742130000|2021-08-23 18:08:50|3334.79|3326.09|3334.97|3326.27|3335|3326.3|3334.63|3325.93|37
1629742140000|2021-08-23 18:09:00|3334.96|3326.26|3334.77|3326.07|3334.97|3326.27|3334.55|3325.85|25
1629742150000|2021-08-23 18:09:10|3334.63|3325.93|3335.47|3326.77|3335.67|3326.97|3334.5|3325.8|36
1629742160000|2021-08-23 18:09:20|3335.45|3326.75|3335.73|3327.03|3335.77|3327.07|3335.38|3326.68|32
1629742170000|2021-08-23 18:09:30|3335.74|3327.04|3331.98|3323.28|3335.83|3327.13|3331.84|3323.14|32
1629742180000|2021-08-23 18:09:40|3331.49|3322.79|3328.14|3319.44|3331.49|3322.79|3328.14|3319.44|32
1629742190000|2021-08-23 18:09:50|3328.57|3319.87|3333.31|3324.61|3333.31|3324.61|3327.28|3318.58|39
1629742200000|2021-08-23 18:10:00|3332.99|3324.29|3331.87|3323.17|3333.03|3324.33|3331.2|3322.5|35
1629742210000|2021-08-23 18:10:10|3331.86|3323.16|3332.08|3323.38|3332.16|3323.46|3331.86|3323.16|35
1629742220000|2021-08-23 18:10:20|3331.91|3323.21|3330.67|3321.97|3332.04|3323.34|3330.67|3321.97|40
1629742230000|2021-08-23 18:10:30|3330.7|3322|3330.74|3322.04|3330.74|3322.04|3329.49|3320.79|40
1629742240000|2021-08-23 18:10:40|3330.71|3322.01|3330.53|3321.83|3331.96|3323.26|3330.39|3321.69|36
1629742250000|2021-08-23 18:10:50|3330.58|3321.88|3330.8|3322.1|3330.92|3322.22|3330.58|3321.88|31
1629742260000|2021-08-23 18:11:00|3330.79|3322.09|3331.31|3322.61|3331.31|3322.61|3329.99|3321.29|28
1629742270000|2021-08-23 18:11:10|3331.35|3322.65|3331.55|3322.85|3331.69|3322.99|3331.34|3322.64|25
1629742280000|2021-08-23 18:11:20|3331.5|3322.8|3330.5|3321.8|3331.83|3323.13|3330.5|3321.8|33
1629742290000|2021-08-23 18:11:30|3330.53|3321.83|3329.85|3321.15|3330.53|3321.83|3329.85|3321.15|11
1629742300000|2021-08-23 18:11:40|3329.83|3321.13|3330.27|3321.57|3330.43|3321.73|3329.69|3320.99|33
1629742310000|2021-08-23 18:11:50|3330.24|3321.54|3330.03|3321.33|3330.31|3321.61|3329.93|3321.23|36
1629742320000|2021-08-23 18:12:00|3330.14|3321.44|3329.54|3320.84|3330.57|3321.87|3329.54|3320.84|32
1629742330000|2021-08-23 18:12:10|3329.62|3320.92|3329.57|3320.87|3329.64|3320.94|3329.45|3320.75|24
1629742340000|2021-08-23 18:12:20|3329.59|3320.89|3331.27|3322.57|3331.27|3322.57|3329.59|3320.89|18
1629742350000|2021-08-23 18:12:30|3331.35|3322.65|3331.75|3323.05|3331.84|3323.14|3331.26|3322.56|24
1629742360000|2021-08-23 18:12:40|3331.74|3323.04|3331.69|3322.99|3331.75|3323.05|3331.52|3322.82|14
1629742370000|2021-08-23 18:12:50|3331.71|3323.01|3329.81|3321.11|3331.77|3323.07|3329.81|3321.11|31
1629742380000|2021-08-23 18:13:00|3329.37|3320.67|3328.42|3319.72|3329.37|3320.67|3328.12|3319.42|37
1629742390000|2021-08-23 18:13:10|3328.36|3319.66|3326.4|3317.7|3328.56|3319.86|3326.38|3317.68|32
1629742400000|2021-08-23 18:13:20|3327|3318.3|3327.21|3318.51|3327.53|3318.83|3326.42|3317.72|30
1629742410000|2021-08-23 18:13:30|3327.32|3318.62|3327.66|3318.96|3327.86|3319.16|3327.32|3318.62|30
1629742420000|2021-08-23 18:13:40|3327.64|3318.94|3327.92|3319.22|3327.92|3319.22|3327.57|3318.87|29
1629742430000|2021-08-23 18:13:50|3327.95|3319.25|3328.32|3319.62|3328.56|3319.86|3327.75|3319.05|31
1629742440000|2021-08-23 18:14:00|3328.35|3319.65|3328.38|3319.68|3328.54|3319.84|3328.03|3319.33|22
1629742450000|2021-08-23 18:14:10|3328.45|3319.75|3328.38|3319.68|3328.49|3319.79|3328.3|3319.6|25
1629742460000|2021-08-23 18:14:20|3328.31|3319.61|3329.07|3320.37|3329.12|3320.42|3328.31|3319.61|18
1629742470000|2021-08-23 18:14:30|3329.1|3320.4|3330.08|3321.38|3330.16|3321.46|3328.84|3320.14|25
1629742480000|2021-08-23 18:14:40|3330.06|3321.36|3330.52|3321.82|3330.64|3321.94|3329.7|3321|20
1629742490000|2021-08-23 18:14:50|3330.57|3321.87|3330.42|3321.72|3330.6|3321.9|3330.23|3321.53|32
1629742500000|2021-08-23 18:15:00|3330.54|3321.84|3329.54|3320.84|3330.54|3321.84|3329.52|3320.82|33
1629742510000|2021-08-23 18:15:10|3329.58|3320.88|3329.33|3320.63|3329.58|3320.88|3329.13|3320.43|34
1629742520000|2021-08-23 18:15:20|3329.38|3320.68|3329.82|3321.12|3329.86|3321.16|3329.37|3320.67|29
1629742530000|2021-08-23 18:15:30|3329.86|3321.16|3327.8|3319.1|3329.86|3321.16|3327.8|3319.1|33
1629742540000|2021-08-23 18:15:40|3327.56|3318.86|3327.04|3318.34|3327.74|3319.04|3327.04|3318.34|28
1629742550000|2021-08-23 18:15:50|3327.15|3318.45|3327.49|3318.79|3328.33|3319.63|3327.14|3318.44|30
1629742560000|2021-08-23 18:16:00|3327.63|3318.93|3327.66|3318.96|3328.25|3319.55|3327.45|3318.75|36
1629742570000|2021-08-23 18:16:10|3327.68|3318.98|3327.63|3318.93|3327.73|3319.03|3327.53|3318.83|26
1629742580000|2021-08-23 18:16:20|3327.62|3318.92|3327.61|3318.91|3327.63|3318.93|3327.51|3318.81|11
1629742590000|2021-08-23 18:16:30|3327.62|3318.92|3328.45|3319.75|3328.47|3319.77|3327.62|3318.92|12
1629742600000|2021-08-23 18:16:40|3328.53|3319.83|3329.23|3320.53|3329.23|3320.53|3328.49|3319.79|16
1629742610000|2021-08-23 18:16:50|3329.26|3320.56|3329.95|3321.25|3330.01|3321.31|3329.26|3320.56|17
1629742620000|2021-08-23 18:17:00|3330.02|3321.32|3331.51|3322.81|3331.62|3322.92|3330.02|3321.32|27
1629742630000|2021-08-23 18:17:10|3331.42|3322.72|3332.36|3323.66|3332.76|3324.06|3331.4|3322.7|21
1629742640000|2021-08-23 18:17:20|3332.07|3323.37|3332.03|3323.33|3332.07|3323.37|3331.49|3322.79|33
1629742650000|2021-08-23 18:17:30|3332.06|3323.36|3332.45|3323.75|3332.45|3323.75|3331.73|3323.03|22
1629742660000|2021-08-23 18:17:40|3332.35|3323.65|3331.91|3323.21|3332.35|3323.65|3331.91|3323.21|28
1629742670000|2021-08-23 18:17:50|3331.98|3323.28|3332.21|3323.51|3332.38|3323.68|3331.97|3323.27|24
1629742680000|2021-08-23 18:18:00|3332.18|3323.48|3331.89|3323.19|3332.18|3323.48|3330.88|3322.18|31
1629742690000|2021-08-23 18:18:10|3331.92|3323.22|3331.99|3323.29|3331.99|3323.29|3331.21|3322.51|31
1629742700000|2021-08-23 18:18:20|3332.04|3323.34|3331.51|3322.81|3332.19|3323.49|3331.49|3322.79|26
1629742710000|2021-08-23 18:18:30|3331.52|3322.82|3331.83|3323.13|3331.83|3323.13|3331.4|3322.7|32
1629742720000|2021-08-23 18:18:40|3331.81|3323.11|3332.32|3323.62|3332.32|3323.62|3331.8|3323.1|31
1629742730000|2021-08-23 18:18:50|3332.31|3323.61|3332.46|3323.76|3332.46|3323.76|3332.29|3323.59|19
1629742740000|2021-08-23 18:19:00|3332.51|3323.81|3332.91|3324.21|3332.91|3324.21|3332.44|3323.74|31
1629742750000|2021-08-23 18:19:10|3332.94|3324.24|3333.08|3324.38|3333.34|3324.64|3332.89|3324.19|23
1629742760000|2021-08-23 18:19:20|3332.97|3324.27|3331.45|3322.75|3332.99|3324.29|3331.16|3322.46|29
1629742770000|2021-08-23 18:19:30|3331.44|3322.74|3331.48|3322.78|3331.54|3322.84|3331.29|3322.59|24
1629742780000|2021-08-23 18:19:40|3331.61|3322.91|3330.59|3321.89|3331.61|3322.91|3330.59|3321.89|26
1629742790000|2021-08-23 18:19:50|3330.61|3321.91|3331.21|3322.51|3331.36|3322.66|3330.61|3321.91|34
1629742800000|2021-08-23 18:20:00|3331.09|3322.39|3330.16|3321.46|3331.1|3322.4|3330.16|3321.46|33
1629742810000|2021-08-23 18:20:10|3330.23|3321.53|3330.34|3321.64|3330.46|3321.76|3330.16|3321.46|29
1629742820000|2021-08-23 18:20:20|3330.31|3321.61|3330.38|3321.68|3330.44|3321.74|3330.31|3321.61|29
1629742830000|2021-08-23 18:20:30|3330.29|3321.59|3328.7|3320|3330.42|3321.72|3328.34|3319.64|27
1629742840000|2021-08-23 18:20:40|3328.69|3319.99|3327.44|3318.74|3328.69|3319.99|3327.44|3318.74|26
1629742850000|2021-08-23 18:20:50|3327.54|3318.84|3325.85|3317.15|3327.59|3318.89|3325.85|3317.15|17
1629742860000|2021-08-23 18:21:00|3325.84|3317.14|3326|3317.3|3326.02|3317.32|3325.64|3316.94|20
1629742870000|2021-08-23 18:21:10|3326.02|3317.32|3324.36|3315.66|3326.02|3317.32|3323.68|3314.98|37
1629742880000|2021-08-23 18:21:20|3324.88|3316.18|3323.15|3314.45|3324.88|3316.18|3323.1|3314.4|34
1629742890000|2021-08-23 18:21:30|3323.12|3314.42|3323.16|3314.46|3323.16|3314.46|3322.45|3313.75|35
1629742900000|2021-08-23 18:21:40|3323.6|3314.9|3323.9|3315.2|3324.91|3316.21|3323.6|3314.9|40
1629742910000|2021-08-23 18:21:50|3323.96|3315.26|3326.23|3317.53|3326.58|3317.88|3323.95|3315.25|36
1629742920000|2021-08-23 18:22:00|3326.3|3317.6|3326.38|3317.68|3326.67|3317.97|3326.09|3317.39|32
1629742930000|2021-08-23 18:22:10|3326.4|3317.7|3327.17|3318.47|3327.23|3318.53|3326.29|3317.59|27
1629742940000|2021-08-23 18:22:20|3327.2|3318.5|3327.94|3319.24|3327.95|3319.25|3327.03|3318.33|23
1629742950000|2021-08-23 18:22:30|3327.97|3319.27|3329.19|3320.49|3329.22|3320.52|3327.97|3319.27|31
1629742960000|2021-08-23 18:22:40|3329.18|3320.48|3327.75|3319.05|3329.19|3320.49|3327.49|3318.79|34
1629742970000|2021-08-23 18:22:50|3327.78|3319.08|3328.04|3319.34|3328.05|3319.35|3327.65|3318.95|35
1629742980000|2021-08-23 18:23:00|3328.17|3319.47|3328.14|3319.44|3328.68|3319.98|3328.12|3319.42|37
1629742990000|2021-08-23 18:23:10|3328.15|3319.45|3329.42|3320.72|3329.42|3320.72|3328.02|3319.32|35
1629743000000|2021-08-23 18:23:20|3329.74|3321.04|3331.21|3322.51|3331.27|3322.57|3329.74|3321.04|36
1629743010000|2021-08-23 18:23:30|3331.34|3322.64|3331.21|3322.51|3331.35|3322.65|3330.79|3322.09|33
1629743020000|2021-08-23 18:23:40|3330.98|3322.28|3330.23|3321.53|3331.16|3322.46|3329.84|3321.14|38
1629743030000|2021-08-23 18:23:50|3330.21|3321.51|3330.89|3322.19|3331|3322.3|3330.21|3321.51|34
1629743040000|2021-08-23 18:24:00|3331.02|3322.32|3332.31|3323.61|3332.4|3323.7|3330.96|3322.26|32
1629743050000|2021-08-23 18:24:10|3332.24|3323.54|3332.71|3324.01|3332.85|3324.15|3332.24|3323.54|32
1629743060000|2021-08-23 18:24:20|3332.65|3323.95|3334.81|3326.11|3334.84|3326.14|3332.56|3323.86|38
1629743070000|2021-08-23 18:24:30|3334.44|3325.74|3334.32|3325.62|3334.86|3326.16|3334.32|3325.62|37
1629743080000|2021-08-23 18:24:40|3334.7|3326|3334.95|3326.25|3334.97|3326.27|3334.22|3325.52|34
1629743090000|2021-08-23 18:24:50|3334.66|3325.96|3336.34|3327.64|3336.7|3328|3334.44|3325.74|37
1629743100000|2021-08-23 18:25:00|3336.13|3327.43|3336|3327.3|3336.42|3327.72|3336|3327.3|25
1629743110000|2021-08-23 18:25:10|3336.03|3327.33|3335.37|3326.67|3336.24|3327.54|3335.21|3326.51|29
1629743120000|2021-08-23 18:25:20|3335.39|3326.69|3334.66|3325.96|3335.53|3326.83|3334.66|3325.96|29
1629743130000|2021-08-23 18:25:30|3334.64|3325.94|3334.46|3325.76|3334.64|3325.94|3334.15|3325.45|17
1629743140000|2021-08-23 18:25:40|3334.44|3325.74|3334.17|3325.47|3334.54|3325.84|3334.15|3325.45|21
1629743150000|2021-08-23 18:25:50|3334.42|3325.72|3334.64|3325.94|3334.66|3325.96|3334.37|3325.67|20
1629743160000|2021-08-23 18:26:00|3334.63|3325.93|3334.54|3325.84|3334.67|3325.97|3334.44|3325.74|18
1629743170000|2021-08-23 18:26:10|3334.6|3325.9|3334.28|3325.58|3334.6|3325.9|3334.21|3325.51|30
1629743180000|2021-08-23 18:26:20|3334.27|3325.57|3334.04|3325.34|3334.43|3325.73|3333.92|3325.22|30
1629743190000|2021-08-23 18:26:30|3334.03|3325.33|3334.04|3325.34|3334.44|3325.74|3333.89|3325.19|18
1629743200000|2021-08-23 18:26:40|3333.98|3325.28|3333.92|3325.22|3333.98|3325.28|3333.9|3325.2|8
1629743210000|2021-08-23 18:26:50|3333.9|3325.2|3334.15|3325.45|3334.3|3325.6|3333.89|3325.19|21
1629743220000|2021-08-23 18:27:00|3334.14|3325.44|3333.8|3325.1|3334.19|3325.49|3333.71|3325.01|25
1629743230000|2021-08-23 18:27:10|3333.77|3325.07|3334.75|3326.05|3334.75|3326.05|3333.71|3325.01|27
1629743240000|2021-08-23 18:27:20|3334.94|3326.24|3335.39|3326.69|3335.39|3326.69|3334.68|3325.98|23
1629743250000|2021-08-23 18:27:30|3335.4|3326.7|3336.45|3327.75|3336.51|3327.81|3335.4|3326.7|31
1629743260000|2021-08-23 18:27:40|3336.44|3327.74|3336.6|3327.9|3336.61|3327.91|3336.28|3327.58|28
1629743270000|2021-08-23 18:27:50|3336.58|3327.88|3338.08|3329.38|3338.16|3329.46|3336.58|3327.88|31
1629743280000|2021-08-23 18:28:00|3337.95|3329.25|3338.22|3329.52|3338.22|3329.52|3337.9|3329.2|32
1629743290000|2021-08-23 18:28:10|3338.2|3329.5|3339.1|3330.4|3339.1|3330.4|3338.02|3329.32|31
1629743300000|2021-08-23 18:28:20|3338.84|3330.14|3338.93|3330.23|3339.23|3330.53|3338.61|3329.91|25
1629743310000|2021-08-23 18:28:30|3338.92|3330.22|3338.23|3329.53|3339.02|3330.32|3338.08|3329.38|31
1629743320000|2021-08-23 18:28:40|3338.17|3329.47|3338.44|3329.74|3338.68|3329.98|3338.17|3329.47|19
1629743330000|2021-08-23 18:28:50|3338.46|3329.76|3338.3|3329.6|3338.68|3329.98|3338.26|3329.56|12
1629743340000|2021-08-23 18:29:00|3338.26|3329.56|3338.3|3329.6|3338.38|3329.68|3337.97|3329.27|27
1629743350000|2021-08-23 18:29:10|3338.22|3329.52|3338.24|3329.54|3338.26|3329.56|3338.09|3329.39|16
1629743360000|2021-08-23 18:29:20|3338.21|3329.51|3338.71|3330.01|3338.82|3330.12|3338.21|3329.51|22
1629743370000|2021-08-23 18:29:30|3338.6|3329.9|3338.92|3330.22|3339.03|3330.33|3338.41|3329.71|16
1629743380000|2021-08-23 18:29:40|3339.06|3330.36|3338.9|3330.2|3339.18|3330.48|3338.81|3330.11|29
1629743390000|2021-08-23 18:29:50|3339|3330.3|3339.04|3330.34|3339.28|3330.58|3338.45|3329.75|37
1629743400000|2021-08-23 18:30:00|3339.33|3330.63|3338.76|3330.06|3339.33|3330.63|3338.38|3329.68|33
1629743410000|2021-08-23 18:30:10|3338.83|3330.13|3338.7|3330|3338.83|3330.13|3338.7|3330|22
1629743420000|2021-08-23 18:30:20|3338.75|3330.05|3338.56|3329.86|3338.79|3330.09|3338.56|3329.86|14
1629743430000|2021-08-23 18:30:30|3338.6|3329.9|3338.74|3330.04|3338.74|3330.04|3338.6|3329.9|11
1629743440000|2021-08-23 18:30:40|3338.73|3330.03|3338.64|3329.94|3338.73|3330.03|3338.64|3329.94|6
1629743450000|2021-08-23 18:30:50|3338.61|3329.91|3338.41|3329.71|3338.61|3329.91|3338.41|3329.71|21
1629743460000|2021-08-23 18:31:00|3338.42|3329.72|3337.96|3329.26|3338.42|3329.72|3337.84|3329.14|27
1629743470000|2021-08-23 18:31:10|3337.89|3329.19|3337.55|3328.85|3337.97|3329.27|3337.55|3328.85|17
1629743480000|2021-08-23 18:31:20|3337.53|3328.83|3337.06|3328.36|3337.53|3328.83|3337.06|3328.36|29
1629743490000|2021-08-23 18:31:30|3337.08|3328.38|3336.97|3328.27|3337.08|3328.38|3336.95|3328.25|11
1629743500000|2021-08-23 18:31:40|3336.95|3328.25|3336.62|3327.92|3337.11|3328.41|3336.6|3327.9|20
1629743510000|2021-08-23 18:31:50|3336.6|3327.9|3336.71|3328.01|3336.76|3328.06|3336.26|3327.56|21
1629743520000|2021-08-23 18:32:00|3336.82|3328.12|3336.43|3327.73|3336.99|3328.29|3336.25|3327.55|26
1629743530000|2021-08-23 18:32:10|3336.42|3327.72|3336.14|3327.44|3336.71|3328.01|3336.06|3327.36|34
1629743540000|2021-08-23 18:32:20|3336.16|3327.46|3336.32|3327.62|3336.33|3327.63|3336.11|3327.41|37
1629743550000|2021-08-23 18:32:30|3336.36|3327.66|3335.68|3326.98|3336.44|3327.74|3335.68|3326.98|37
1629743560000|2021-08-23 18:32:40|3335.73|3327.03|3336.36|3327.66|3336.81|3328.11|3334.99|3326.29|29
1629743570000|2021-08-23 18:32:50|3336.3|3327.6|3336.04|3327.34|3336.3|3327.6|3335.82|3327.12|30
1629743580000|2021-08-23 18:33:00|3336.05|3327.35|3335.05|3326.35|3336.05|3327.35|3335.05|3326.35|19
1629743590000|2021-08-23 18:33:10|3335.06|3326.36|3334.48|3325.78|3335.16|3326.46|3334.48|3325.78|24
1629743600000|2021-08-23 18:33:20|3334.5|3325.8|3334.67|3325.97|3334.71|3326.01|3333.78|3325.08|31
1629743610000|2021-08-23 18:33:30|3334.59|3325.89|3333.07|3324.37|3334.59|3325.89|3333.06|3324.36|28
1629743620000|2021-08-23 18:33:40|3333.08|3324.38|3333.11|3324.41|3333.21|3324.51|3333.01|3324.31|35
1629743630000|2021-08-23 18:33:50|3333.19|3324.49|3333.12|3324.42|3333.23|3324.53|3332.88|3324.18|32
1629743640000|2021-08-23 18:34:00|3333.02|3324.32|3335.03|3326.33|3335.03|3326.33|3332.54|3323.84|34
1629743650000|2021-08-23 18:34:10|3335.4|3326.7|3337.05|3328.35|3337.2|3328.5|3335.4|3326.7|37
1629743660000|2021-08-23 18:34:20|3337.01|3328.31|3339.21|3330.51|3339.21|3330.51|3337.01|3328.31|36
1629743670000|2021-08-23 18:34:30|3339.18|3330.48|3339.79|3331.09|3339.79|3331.09|3339.18|3330.48|25
1629743680000|2021-08-23 18:34:40|3339.8|3331.1|3340.57|3331.87|3340.71|3332.01|3339.71|3331.01|30
1629743690000|2021-08-23 18:34:50|3340.37|3331.67|3340.76|3332.06|3340.81|3332.11|3340.24|3331.54|33
1629743700000|2021-08-23 18:35:00|3341.04|3332.34|3339.19|3330.49|3341.04|3332.34|3339.17|3330.47|33
1629743710000|2021-08-23 18:35:10|3339.2|3330.5|3339.41|3330.71|3339.46|3330.76|3339.14|3330.44|36
1629743720000|2021-08-23 18:35:20|3339.72|3331.02|3340.21|3331.51|3340.77|3332.07|3339.65|3330.95|37
1629743730000|2021-08-23 18:35:30|3340.27|3331.57|3341.24|3332.54|3341.24|3332.54|3340.14|3331.44|35
1629743740000|2021-08-23 18:35:40|3341.25|3332.55|3341.02|3332.32|3341.64|3332.94|3341|3332.3|34
1629743750000|2021-08-23 18:35:50|3341.15|3332.45|3339.85|3331.15|3341.15|3332.45|3339.85|3331.15|39
1629743760000|2021-08-23 18:36:00|3339.81|3331.11|3338.54|3329.84|3339.81|3331.11|3338.11|3329.41|36
1629743770000|2021-08-23 18:36:10|3338.57|3329.87|3338.91|3330.21|3339.83|3331.13|3338.52|3329.82|33
1629743780000|2021-08-23 18:36:20|3338.9|3330.2|3339.21|3330.51|3339.3|3330.6|3338.9|3330.2|30
1629743790000|2021-08-23 18:36:30|3339.15|3330.45|3338.95|3330.25|3339.17|3330.47|3338.89|3330.19|27
1629743800000|2021-08-23 18:36:40|3338.96|3330.26|3339.09|3330.39|3339.13|3330.43|3338.93|3330.23|28
1629743810000|2021-08-23 18:36:50|3339.13|3330.43|3339.17|3330.47|3339.29|3330.59|3339.01|3330.31|32
1629743820000|2021-08-23 18:37:00|3339.14|3330.44|3338.09|3329.39|3339.14|3330.44|3337.97|3329.27|27
1629743830000|2021-08-23 18:37:10|3338.12|3329.42|3338.2|3329.5|3338.35|3329.65|3337.76|3329.06|31
1629743840000|2021-08-23 18:37:20|3338.28|3329.58|3337.98|3329.28|3338.28|3329.58|3337.94|3329.24|31
1629743850000|2021-08-23 18:37:30|3337.99|3329.29|3337.9|3329.2|3338.01|3329.31|3337.21|3328.51|28
1629743860000|2021-08-23 18:37:40|3337.89|3329.19|3337.9|3329.2|3338.14|3329.44|3337.7|3329|25
1629743870000|2021-08-23 18:37:50|3337.95|3329.25|3337.43|3328.73|3338.41|3329.71|3337.39|3328.69|32
1629743880000|2021-08-23 18:38:00|3337.41|3328.71|3337.76|3329.06|3337.76|3329.06|3337.32|3328.62|28
1629743890000|2021-08-23 18:38:10|3337.82|3329.12|3337.74|3329.04|3337.86|3329.16|3337.67|3328.97|31
1629743900000|2021-08-23 18:38:20|3337.77|3329.07|3337.55|3328.85|3337.77|3329.07|3337.38|3328.68|37
1629743910000|2021-08-23 18:38:30|3337.52|3328.82|3338.18|3329.48|3338.37|3329.67|3337.52|3328.82|34
1629743920000|2021-08-23 18:38:40|3338.19|3329.49|3338.13|3329.43|3338.23|3329.53|3337.67|3328.97|29
1629743930000|2021-08-23 18:38:50|3337.98|3329.28|3337.78|3329.08|3338.06|3329.36|3337.63|3328.93|33
1629743940000|2021-08-23 18:39:00|3337.89|3329.19|3337.99|3329.29|3338.18|3329.48|3337.67|3328.97|31
1629743950000|2021-08-23 18:39:10|3337.81|3329.11|3336.96|3328.26|3338.22|3329.52|3336.96|3328.26|35
1629743960000|2021-08-23 18:39:20|3337.14|3328.44|3337.28|3328.58|3337.3|3328.6|3337.06|3328.36|28
1629743970000|2021-08-23 18:39:30|3337.23|3328.53|3337.36|3328.66|3337.39|3328.69|3337.23|3328.53|22
1629743980000|2021-08-23 18:39:40|3337.37|3328.67|3336.54|3327.84|3337.37|3328.67|3336.54|3327.84|24
1629743990000|2021-08-23 18:39:50|3336.53|3327.83|3336.48|3327.78|3336.62|3327.92|3336.4|3327.7|16
1629744000000|2021-08-23 18:40:00|3336.42|3327.72|3336.95|3328.25|3336.99|3328.29|3336.26|3327.56|19
1629744010000|2021-08-23 18:40:10|3336.83|3328.13|3336.96|3328.26|3336.98|3328.28|3336.79|3328.09|16
1629744020000|2021-08-23 18:40:20|3336.97|3328.27|3336.89|3328.19|3336.97|3328.27|3336.83|3328.13|24
1629744030000|2021-08-23 18:40:30|3336.91|3328.21|3337.62|3328.92|3337.62|3328.92|3336.76|3328.06|32
1629744040000|2021-08-23 18:40:40|3337.56|3328.86|3337.39|3328.69|3337.61|3328.91|3337.12|3328.42|25
1629744050000|2021-08-23 18:40:50|3338.04|3329.34|3337.9|3329.2|3338.1|3329.4|3337.59|3328.89|23
1629744060000|2021-08-23 18:41:00|3337.95|3329.25|3337.36|3328.66|3338.06|3329.36|3337.15|3328.45|29
1629744070000|2021-08-23 18:41:10|3337.57|3328.87|3337.78|3329.08|3337.89|3329.19|3337.41|3328.71|28
1629744080000|2021-08-23 18:41:20|3337.75|3329.05|3337.87|3329.17|3337.92|3329.22|3337.73|3329.03|28
1629744090000|2021-08-23 18:41:30|3337.85|3329.15|3337.73|3329.03|3338.18|3329.48|3337.51|3328.81|19
1629744100000|2021-08-23 18:41:40|3337.79|3329.09|3338.96|3330.26|3339.09|3330.39|3337.67|3328.97|33
1629744110000|2021-08-23 18:41:50|3339.18|3330.48|3338.76|3330.06|3339.44|3330.74|3338.58|3329.88|36
1629744120000|2021-08-23 18:42:00|3338.79|3330.09|3338.36|3329.66|3339.23|3330.53|3338.36|3329.66|31
1629744130000|2021-08-23 18:42:10|3338.35|3329.65|3337.61|3328.91|3338.4|3329.7|3337.57|3328.87|33
1629744140000|2021-08-23 18:42:20|3337.65|3328.95|3337.67|3328.97|3337.73|3329.03|3337.61|3328.91|27
1629744150000|2021-08-23 18:42:30|3337.65|3328.95|3337.25|3328.55|3337.68|3328.98|3337.25|3328.55|15
1629744160000|2021-08-23 18:42:40|3337.26|3328.56|3337.26|3328.56|3337.26|3328.56|3337.26|3328.56|1
1629744170000|2021-08-23 18:42:50|3337.27|3328.57|3337.26|3328.56|3337.27|3328.57|3337.26|3328.56|2
1629744180000|2021-08-23 18:43:00|3337.25|3328.55|3337.79|3329.09|3337.96|3329.26|3337.23|3328.53|29
1629744190000|2021-08-23 18:43:10|3337.78|3329.08|3338.54|3329.84|3338.54|3329.84|3337.54|3328.84|34
1629744200000|2021-08-23 18:43:20|3338.43|3329.73|3338.24|3329.54|3338.44|3329.74|3337.89|3329.19|27
1629744210000|2021-08-23 18:43:30|3338.21|3329.51|3338.17|3329.47|3338.23|3329.53|3338.1|3329.4|24
1629744220000|2021-08-23 18:43:40|3338.14|3329.44|3338.19|3329.49|3338.25|3329.55|3338.09|3329.39|27
1629744230000|2021-08-23 18:43:50|3338.13|3329.43|3337.21|3328.51|3338.15|3329.45|3337.19|3328.49|31
1629744240000|2021-08-23 18:44:00|3337.22|3328.52|3336.6|3327.9|3337.22|3328.52|3336.6|3327.9|25
1629744250000|2021-08-23 18:44:10|3336.62|3327.92|3337.14|3328.44|3337.15|3328.45|3336.62|3327.92|21
1629744260000|2021-08-23 18:44:20|3337.13|3328.43|3335.88|3327.18|3337.39|3328.69|3335.86|3327.16|24
1629744270000|2021-08-23 18:44:30|3335.87|3327.17|3336.76|3328.06|3336.76|3328.06|3335.87|3327.17|18
1629744280000|2021-08-23 18:44:40|3336.78|3328.08|3338.14|3329.44|3338.14|3329.44|3336.78|3328.08|23
1629744290000|2021-08-23 18:44:50|3338.17|3329.47|3339.12|3330.42|3339.14|3330.44|3338.16|3329.46|17
1629744300000|2021-08-23 18:45:00|3339.2|3330.5|3339.24|3330.54|3339.24|3330.54|3339.2|3330.5|3
1629744310000|2021-08-23 18:45:10|3339.69|3330.99|3339.77|3331.07|3340.18|3331.48|3339.45|3330.75|27
1629744320000|2021-08-23 18:45:20|3339.71|3331.01|3343.32|3334.62|3343.46|3334.76|3339.71|3331.01|30
1629744330000|2021-08-23 18:45:30|3344.06|3335.36|3343.8|3335.1|3344.11|3335.41|3343.16|3334.46|34
1629744340000|2021-08-23 18:45:40|3343.78|3335.08|3343.9|3335.2|3344.05|3335.35|3343.63|3334.93|36
1629744350000|2021-08-23 18:45:50|3343.94|3335.24|3346.5|3337.8|3346.5|3337.8|3342.48|3333.78|35
1629744360000|2021-08-23 18:46:00|3346.1|3337.4|3345.7|3337|3346.98|3338.28|3345.7|3337|31
1629744370000|2021-08-23 18:46:10|3345.45|3336.75|3344.21|3335.51|3345.73|3337.03|3344.21|3335.51|34
1629744380000|2021-08-23 18:46:20|3344.37|3335.67|3341|3332.3|3344.38|3335.68|3341|3332.3|35
1629744390000|2021-08-23 18:46:30|3340.97|3332.27|3340.76|3332.06|3340.97|3332.27|3340.61|3331.91|37
1629744400000|2021-08-23 18:46:40|3340.75|3332.05|3340.93|3332.23|3341.75|3333.05|3340.75|3332.05|31
1629744410000|2021-08-23 18:46:50|3340.94|3332.24|3340.61|3331.91|3340.94|3332.24|3339.73|3331.03|26
1629744420000|2021-08-23 18:47:00|3340.47|3331.77|3341.17|3332.47|3341.26|3332.56|3340.46|3331.76|26
1629744430000|2021-08-23 18:47:10|3340.93|3332.23|3342.14|3333.44|3342.48|3333.78|3340.93|3332.23|31
1629744440000|2021-08-23 18:47:20|3342.24|3333.54|3341.88|3333.18|3342.33|3333.63|3341.54|3332.84|31
1629744450000|2021-08-23 18:47:30|3341.85|3333.15|3341.84|3333.14|3341.91|3333.21|3341.58|3332.88|33
1629744460000|2021-08-23 18:47:40|3341.85|3333.15|3341.99|3333.29|3341.99|3333.29|3341.79|3333.09|17
1629744470000|2021-08-23 18:47:50|3341.93|3333.23|3341.8|3333.1|3342.68|3333.98|3341.8|3333.1|36
1629744480000|2021-08-23 18:48:00|3341.72|3333.02|3342.58|3333.88|3342.89|3334.19|3341.61|3332.91|37
1629744490000|2021-08-23 18:48:10|3342.48|3333.78|3342.71|3334.01|3342.78|3334.08|3342.45|3333.75|39
1629744500000|2021-08-23 18:48:20|3342.65|3333.95|3340.58|3331.88|3342.65|3333.95|3340.11|3331.41|37
1629744510000|2021-08-23 18:48:30|3340.55|3331.85|3339.72|3331.02|3340.6|3331.9|3339.38|3330.68|30
1629744520000|2021-08-23 18:48:40|3339.73|3331.03|3339.4|3330.7|3339.74|3331.04|3339.4|3330.7|12
1629744530000|2021-08-23 18:48:50|3339.39|3330.69|3339.36|3330.66|3339.39|3330.69|3339.36|3330.66|3
1629744540000|2021-08-23 18:49:00|3339.18|3330.48|3338.09|3329.39|3339.18|3330.48|3337.63|3328.93|25
1629744550000|2021-08-23 18:49:10|3338.01|3329.31|3337.49|3328.79|3338.01|3329.31|3337.49|3328.79|14
1629744560000|2021-08-23 18:49:20|3337.22|3328.52|3336.95|3328.25|3337.22|3328.52|3336.74|3328.04|14
1629744570000|2021-08-23 18:49:30|3336.62|3327.92|3338.68|3329.98|3338.68|3329.98|3336.6|3327.9|33
1629744580000|2021-08-23 18:49:40|3338.69|3329.99|3338.36|3329.66|3339.31|3330.61|3338.36|3329.66|30
1629744590000|2021-08-23 18:49:50|3338.37|3329.67|3341.78|3333.08|3341.78|3333.08|3338.36|3329.66|34
1629744600000|2021-08-23 18:50:00|3341.74|3333.04|3338.79|3330.09|3341.74|3333.04|3338.71|3330.01|34
1629744610000|2021-08-23 18:50:10|3338.65|3329.95|3338.38|3329.68|3338.79|3330.09|3337.51|3328.81|27
1629744620000|2021-08-23 18:50:20|3338.53|3329.83|3337.45|3328.75|3338.54|3329.84|3337.01|3328.31|15
1629744630000|2021-08-23 18:50:30|3337.3|3328.6|3337.01|3328.31|3337.46|3328.76|3336.91|3328.21|29
1629744640000|2021-08-23 18:50:40|3337|3328.3|3336.71|3328.01|3337.04|3328.34|3336.67|3327.97|21
1629744650000|2021-08-23 18:50:50|3336.72|3328.02|3336.71|3328.01|3336.73|3328.03|3336.64|3327.94|15
1629744660000|2021-08-23 18:51:00|3336.7|3328|3335.34|3326.64|3336.72|3328.02|3335.3|3326.6|21
1629744670000|2021-08-23 18:51:10|3335.44|3326.74|3334.04|3325.34|3335.5|3326.8|3333.93|3325.23|37
1629744680000|2021-08-23 18:51:20|3334.05|3325.35|3333.69|3324.99|3334.07|3325.37|3333.64|3324.94|18
1629744690000|2021-08-23 18:51:30|3333.7|3325|3333.71|3325.01|3334|3325.3|3333.63|3324.93|13
1629744700000|2021-08-23 18:51:40|3333.65|3324.95|3333.5|3324.8|3333.94|3325.24|3333.44|3324.74|26
1629744710000|2021-08-23 18:51:50|3333.47|3324.77|3333.44|3324.74|3333.47|3324.77|3333.27|3324.57|18
1629744720000|2021-08-23 18:52:00|3333.45|3324.75|3333.43|3324.73|3334.1|3325.4|3333.36|3324.66|20
1629744730000|2021-08-23 18:52:10|3333.29|3324.59|3333.15|3324.45|3333.38|3324.68|3332.98|3324.28|22
1629744740000|2021-08-23 18:52:20|3333.14|3324.44|3332.66|3323.96|3333.14|3324.44|3332.6|3323.9|22
1629744750000|2021-08-23 18:52:30|3332.65|3323.95|3332.74|3324.04|3332.74|3324.04|3332.62|3323.92|14
1629744760000|2021-08-23 18:52:40|3333.06|3324.36|3332.64|3323.94|3333.25|3324.55|3332.6|3323.9|29
1629744770000|2021-08-23 18:52:50|3332.58|3323.88|3333.27|3324.57|3333.31|3324.61|3332.58|3323.88|18
1629744780000|2021-08-23 18:53:00|3333.06|3324.36|3332.05|3323.35|3333.06|3324.36|3331.96|3323.26|16
1629744790000|2021-08-23 18:53:10|3332.13|3323.43|3332.88|3324.18|3332.88|3324.18|3332.13|3323.43|30
1629744800000|2021-08-23 18:53:20|3332.85|3324.15|3333.41|3324.71|3333.58|3324.88|3332.85|3324.15|31
1629744810000|2021-08-23 18:53:30|3333.49|3324.79|3333.4|3324.7|3333.79|3325.09|3333.3|3324.6|30
1629744820000|2021-08-23 18:53:40|3333.45|3324.75|3333.78|3325.08|3334.08|3325.38|3333.43|3324.73|31
1629744830000|2021-08-23 18:53:50|3333.76|3325.06|3333.9|3325.2|3333.93|3325.23|3333.49|3324.79|32
1629744840000|2021-08-23 18:54:00|3334.16|3325.46|3334.21|3325.51|3334.38|3325.68|3334.1|3325.4|31
1629744850000|2021-08-23 18:54:10|3334.14|3325.44|3334.13|3325.43|3334.27|3325.57|3333.25|3324.55|35
1629744860000|2021-08-23 18:54:20|3334.06|3325.36|3333.02|3324.32|3334.07|3325.37|3332.48|3323.78|34
1629744870000|2021-08-23 18:54:30|3333.2|3324.5|3333.85|3325.15|3333.99|3325.29|3333.07|3324.37|35
1629744880000|2021-08-23 18:54:40|3333.9|3325.2|3333.98|3325.28|3334|3325.3|3333.71|3325.01|30
1629744890000|2021-08-23 18:54:50|3333.91|3325.21|3333.43|3324.73|3334.35|3325.65|3332.88|3324.18|32
1629744900000|2021-08-23 18:55:00|3333.42|3324.72|3332.85|3324.15|3333.82|3325.12|3332.85|3324.15|28
1629744910000|2021-08-23 18:55:10|3332.77|3324.07|3333.76|3325.06|3333.8|3325.1|3332.74|3324.04|12
1629744920000|2021-08-23 18:55:20|3333.77|3325.07|3333.88|3325.18|3334.08|3325.38|3333.64|3324.94|33
1629744930000|2021-08-23 18:55:30|3333.9|3325.2|3335.38|3326.68|3335.46|3326.76|3333.82|3325.12|20
1629744940000|2021-08-23 18:55:40|3335.28|3326.58|3336.09|3327.39|3336.12|3327.42|3335.28|3326.58|22
1629744950000|2021-08-23 18:55:50|3335.88|3327.18|3337.17|3328.47|3337.17|3328.47|3335.88|3327.18|24
1629744960000|2021-08-23 18:56:00|3336.95|3328.25|3335.65|3326.95|3337.06|3328.36|3335.4|3326.7|38
1629744970000|2021-08-23 18:56:10|3335.52|3326.82|3335.23|3326.53|3335.63|3326.93|3335.19|3326.49|36
1629744980000|2021-08-23 18:56:20|3335.25|3326.55|3335.27|3326.57|3335.45|3326.75|3335.06|3326.36|34
1629744990000|2021-08-23 18:56:30|3335.16|3326.46|3335.52|3326.82|3335.82|3327.12|3335|3326.3|37
1629745000000|2021-08-23 18:56:40|3335.31|3326.61|3335.15|3326.45|3335.58|3326.88|3335.12|3326.42|37
1629745010000|2021-08-23 18:56:50|3335.14|3326.44|3336.02|3327.32|3336.1|3327.4|3335.14|3326.44|31
1629745020000|2021-08-23 18:57:00|3336.03|3327.33|3335.3|3326.6|3336.1|3327.4|3335.3|3326.6|33
1629745030000|2021-08-23 18:57:10|3335.39|3326.69|3335.11|3326.41|3335.39|3326.69|3334.85|3326.15|33
1629745040000|2021-08-23 18:57:20|3335.25|3326.55|3335.89|3327.19|3335.89|3327.19|3335.03|3326.33|35
1629745050000|2021-08-23 18:57:30|3335.8|3327.1|3335.88|3327.18|3335.93|3327.23|3335.67|3326.97|33
1629745060000|2021-08-23 18:57:40|3335.89|3327.19|3336.04|3327.34|3336.61|3327.91|3335.86|3327.16|34
1629745070000|2021-08-23 18:57:50|3335.99|3327.29|3336.14|3327.44|3336.26|3327.56|3335.91|3327.21|29
1629745080000|2021-08-23 18:58:00|3336|3327.3|3336.07|3327.37|3336.1|3327.4|3335.96|3327.26|23
1629745090000|2021-08-23 18:58:10|3336.09|3327.39|3336.08|3327.38|3336.15|3327.45|3336.02|3327.32|13
1629745100000|2021-08-23 18:58:20|3336.14|3327.44|3334.67|3325.97|3336.14|3327.44|3334.57|3325.87|22
1629745110000|2021-08-23 18:58:30|3334.6|3325.9|3333.7|3325|3334.7|3326|3333.7|3325|34
1629745120000|2021-08-23 18:58:40|3333.68|3324.98|3333.7|3325|3333.82|3325.12|3333.36|3324.66|30
1629745130000|2021-08-23 18:58:50|3333.69|3324.99|3334.13|3325.43|3334.39|3325.69|3333.59|3324.89|34
1629745140000|2021-08-23 18:59:00|3334.16|3325.46|3333.2|3324.5|3334.29|3325.59|3332.94|3324.24|37
1629745150000|2021-08-23 18:59:10|3333.24|3324.54|3333.06|3324.36|3333.24|3324.54|3332.83|3324.13|27
1629745160000|2021-08-23 18:59:20|3333.07|3324.37|3333.09|3324.39|3333.1|3324.4|3333.02|3324.32|16
1629745170000|2021-08-23 18:59:30|3333.07|3324.37|3333.19|3324.49|3333.19|3324.49|3332.94|3324.24|25
1629745180000|2021-08-23 18:59:40|3333.22|3324.52|3333.5|3324.8|3333.94|3325.24|3332.97|3324.27|21
1629745190000|2021-08-23 18:59:50|3333.48|3324.78|3333.56|3324.86|3333.76|3325.06|3333.21|3324.51|26
1629745200000|2021-08-23 19:00:00|3333.54|3324.84|3331.3|3322.6|3333.54|3324.84|3331.05|3322.35|35
1629745210000|2021-08-23 19:00:10|3331.41|3322.71|3329.17|3320.47|3331.46|3322.76|3328.96|3320.26|38
1629745220000|2021-08-23 19:00:20|3329.2|3320.5|3328.48|3319.78|3329.3|3320.6|3328.34|3319.64|40
1629745230000|2021-08-23 19:00:30|3328.45|3319.75|3328.42|3319.72|3328.53|3319.83|3328.22|3319.52|33
1629745240000|2021-08-23 19:00:40|3328.44|3319.74|3327.7|3319|3328.44|3319.74|3327.45|3318.75|32
1629745250000|2021-08-23 19:00:50|3327.73|3319.03|3328.53|3319.83|3328.71|3320.01|3327.57|3318.87|35
1629745260000|2021-08-23 19:01:00|3328.59|3319.89|3326.41|3317.71|3328.59|3319.89|3325.84|3317.14|38
1629745270000|2021-08-23 19:01:10|3326.53|3317.83|3326.66|3317.96|3326.66|3317.96|3325.91|3317.21|37
1629745280000|2021-08-23 19:01:20|3326.77|3318.07|3326.79|3318.09|3326.91|3318.21|3325.77|3317.07|31
1629745290000|2021-08-23 19:01:30|3326.31|3317.61|3325.78|3317.08|3326.61|3317.91|3325.74|3317.04|21
1629745300000|2021-08-23 19:01:40|3325.7|3317|3326.72|3318.02|3326.85|3318.15|3325.7|3317|27
1629745310000|2021-08-23 19:01:50|3326.59|3317.89|3326.57|3317.87|3326.83|3318.13|3326.29|3317.59|27
1629745320000|2021-08-23 19:02:00|3326.44|3317.74|3326.18|3317.48|3326.55|3317.85|3326.17|3317.47|18
1629745330000|2021-08-23 19:02:10|3326.2|3317.5|3326.6|3317.9|3326.79|3318.09|3325.79|3317.09|25
1629745340000|2021-08-23 19:02:20|3326.64|3317.94|3327.46|3318.76|3327.5|3318.8|3326.43|3317.73|32
1629745350000|2021-08-23 19:02:30|3327.5|3318.8|3328.36|3319.66|3328.41|3319.71|3327.22|3318.52|30
1629745360000|2021-08-23 19:02:40|3328.39|3319.69|3328.35|3319.65|3328.48|3319.78|3328.1|3319.4|26
1629745370000|2021-08-23 19:02:50|3328.21|3319.51|3328.72|3320.02|3328.72|3320.02|3327.93|3319.23|31
1629745380000|2021-08-23 19:03:00|3328.78|3320.08|3329.62|3320.92|3330.25|3321.55|3328.78|3320.08|26
1629745390000|2021-08-23 19:03:10|3329.63|3320.93|3329.96|3321.26|3330.07|3321.37|3329.62|3320.92|22
1629745400000|2021-08-23 19:03:20|3329.99|3321.29|3327.22|3318.52|3329.99|3321.29|3327.22|3318.52|25
1629745410000|2021-08-23 19:03:30|3327.19|3318.49|3325.67|3316.97|3327.19|3318.49|3325.67|3316.97|18
1629745420000|2021-08-23 19:03:40|3325.74|3317.04|3323.16|3314.46|3325.85|3317.15|3323.14|3314.44|29
1629745430000|2021-08-23 19:03:50|3323.14|3314.44|3322.18|3313.48|3323.14|3314.44|3321.19|3312.49|40
1629745440000|2021-08-23 19:04:00|3321.82|3313.12|3321.58|3312.88|3321.82|3313.12|3320.44|3311.74|40
1629745450000|2021-08-23 19:04:10|3321.64|3312.94|3325.74|3317.04|3325.92|3317.22|3321.39|3312.69|40
1629745460000|2021-08-23 19:04:20|3325.56|3316.86|3324.65|3315.95|3325.62|3316.92|3323.39|3314.69|38
1629745470000|2021-08-23 19:04:30|3324.6|3315.9|3325.01|3316.31|3325.01|3316.31|3324.22|3315.52|39
1629745480000|2021-08-23 19:04:40|3325|3316.3|3326.66|3317.96|3326.78|3318.08|3324.9|3316.2|38
1629745490000|2021-08-23 19:04:50|3326.7|3318|3327.75|3319.05|3327.75|3319.05|3326.6|3317.9|33
1629745500000|2021-08-23 19:05:00|3327.58|3318.88|3326.6|3317.9|3327.77|3319.07|3326.57|3317.87|35
1629745510000|2021-08-23 19:05:10|3326.58|3317.88|3327.45|3318.75|3327.73|3319.03|3326.47|3317.77|35
1629745520000|2021-08-23 19:05:20|3327.4|3318.7|3326.23|3317.53|3327.4|3318.7|3326.09|3317.39|31
1629745530000|2021-08-23 19:05:30|3326.21|3317.51|3324.58|3315.88|3326.21|3317.51|3324.54|3315.84|32
1629745540000|2021-08-23 19:05:40|3324.57|3315.87|3325.15|3316.45|3325.44|3316.74|3324.24|3315.54|36
1629745550000|2021-08-23 19:05:50|3325.27|3316.57|3325.62|3316.92|3325.66|3316.96|3324.7|3316|37
1629745560000|2021-08-23 19:06:00|3325.69|3316.99|3328.53|3319.83|3328.7|3320|3325.66|3316.96|40
1629745570000|2021-08-23 19:06:10|3328.51|3319.81|3328.39|3319.69|3328.6|3319.9|3327.55|3318.85|39
1629745580000|2021-08-23 19:06:20|3328.14|3319.44|3327.12|3318.42|3328.35|3319.65|3326.17|3317.47|34
1629745590000|2021-08-23 19:06:30|3326.96|3318.26|3327.49|3318.79|3328.2|3319.5|3326.58|3317.88|40
1629745600000|2021-08-23 19:06:40|3327.41|3318.71|3325.88|3317.18|3327.43|3318.73|3325.88|3317.18|36
1629745610000|2021-08-23 19:06:50|3325.61|3316.91|3325.04|3316.34|3325.76|3317.06|3324.3|3315.6|39
1629745620000|2021-08-23 19:07:00|3324.69|3315.99|3324.1|3315.4|3324.92|3316.22|3323.42|3314.72|35
1629745630000|2021-08-23 19:07:10|3324.11|3315.41|3324.67|3315.97|3325.39|3316.69|3323.5|3314.8|37
1629745640000|2021-08-23 19:07:20|3324.82|3316.12|3324.15|3315.45|3324.82|3316.12|3323.92|3315.22|35
1629745650000|2021-08-23 19:07:30|3324.08|3315.38|3324.82|3316.12|3325.05|3316.35|3324.05|3315.35|31
1629745660000|2021-08-23 19:07:40|3324.8|3316.1|3325.91|3317.21|3326.8|3318.1|3324.8|3316.1|35
1629745670000|2021-08-23 19:07:50|3325.97|3317.27|3326.3|3317.6|3326.38|3317.68|3325.97|3317.27|35
1629745680000|2021-08-23 19:08:00|3326.44|3317.74|3326.44|3317.74|3326.49|3317.79|3325.56|3316.86|31
1629745690000|2021-08-23 19:08:10|3326.41|3317.71|3325.58|3316.88|3326.41|3317.71|3325.33|3316.63|35
1629745700000|2021-08-23 19:08:20|3325.54|3316.84|3325.21|3316.51|3325.75|3317.05|3325.1|3316.4|35
1629745710000|2021-08-23 19:08:30|3325.3|3316.6|3323.92|3315.22|3325.3|3316.6|3323.92|3315.22|38
1629745720000|2021-08-23 19:08:40|3324.09|3315.39|3322.22|3313.52|3324.22|3315.52|3322.09|3313.39|37
1629745730000|2021-08-23 19:08:50|3322.16|3313.46|3322.67|3313.97|3323.51|3314.81|3322.13|3313.43|35
1629745740000|2021-08-23 19:09:00|3322.7|3314|3321.95|3313.25|3323.31|3314.61|3321.95|3313.25|34
1629745750000|2021-08-23 19:09:10|3322|3313.3|3322.78|3314.08|3322.78|3314.08|3321.68|3312.98|29
1629745760000|2021-08-23 19:09:20|3322.82|3314.12|3324.11|3315.41|3324.11|3315.41|3322.82|3314.12|16
1629745770000|2021-08-23 19:09:30|3324.05|3315.35|3324.85|3316.15|3326.08|3317.38|3324.05|3315.35|31
1629745780000|2021-08-23 19:09:40|3324.8|3316.1|3324.37|3315.67|3324.88|3316.18|3323.86|3315.16|32
1629745790000|2021-08-23 19:09:50|3324.25|3315.55|3322.86|3314.16|3324.25|3315.55|3322.86|3314.16|37
1629745800000|2021-08-23 19:10:00|3322.83|3314.13|3322.01|3313.31|3323.39|3314.69|3321.81|3313.11|31
1629745810000|2021-08-23 19:10:10|3322.03|3313.33|3322.36|3313.66|3322.49|3313.79|3321.1|3312.4|30
1629745820000|2021-08-23 19:10:20|3322.37|3313.67|3320.24|3311.54|3322.53|3313.83|3320.24|3311.54|37
1629745830000|2021-08-23 19:10:30|3320.4|3311.7|3320.72|3312.02|3320.8|3312.1|3319.98|3311.28|36
1629745840000|2021-08-23 19:10:40|3320.74|3312.04|3320.02|3311.32|3320.74|3312.04|3319.04|3310.34|38
1629745850000|2021-08-23 19:10:50|3320.01|3311.31|3319.61|3310.91|3320.01|3311.31|3319.25|3310.55|32
1629745860000|2021-08-23 19:11:00|3319.68|3310.98|3319.49|3310.79|3320.3|3311.6|3319.44|3310.74|24
1629745870000|2021-08-23 19:11:10|3319.44|3310.74|3320.04|3311.34|3320.25|3311.55|3319.44|3310.74|30
1629745880000|2021-08-23 19:11:20|3320.05|3311.35|3320.18|3311.48|3320.21|3311.51|3320.01|3311.31|31
1629745890000|2021-08-23 19:11:30|3320.19|3311.49|3320.53|3311.83|3320.92|3312.22|3320.15|3311.45|34
1629745900000|2021-08-23 19:11:40|3320.47|3311.77|3318.69|3309.99|3320.63|3311.93|3318.44|3309.74|36
1629745910000|2021-08-23 19:11:50|3318.66|3309.96|3317.05|3308.35|3318.67|3309.97|3317.05|3308.35|34
1629745920000|2021-08-23 19:12:00|3317.04|3308.34|3316.42|3307.72|3317.21|3308.51|3316.42|3307.72|36
1629745930000|2021-08-23 19:12:10|3316.37|3307.67|3316.46|3307.76|3316.48|3307.78|3315.66|3306.96|36
1629745940000|2021-08-23 19:12:20|3316.45|3307.75|3315.3|3306.6|3316.9|3308.2|3314.71|3306.01|39
1629745950000|2021-08-23 19:12:30|3315.41|3306.71|3317.04|3308.34|3317.79|3309.09|3315.41|3306.71|39
1629745960000|2021-08-23 19:12:40|3317.08|3308.38|3316.64|3307.94|3317.2|3308.5|3315.96|3307.26|40
1629745970000|2021-08-23 19:12:50|3316.62|3307.92|3314.51|3305.81|3316.62|3307.92|3313.96|3305.26|40
1629745980000|2021-08-23 19:13:00|3314.57|3305.87|3314.8|3306.1|3315.42|3306.72|3313.3|3304.6|36
1629745990000|2021-08-23 19:13:10|3314|3305.3|3314.6|3305.9|3314.8|3306.1|3312.66|3303.96|34
1629746000000|2021-08-23 19:13:20|3314.44|3305.74|3313.09|3304.39|3314.62|3305.92|3312.7|3304|33
1629746010000|2021-08-23 19:13:30|3313.26|3304.56|3313.6|3304.9|3314.12|3305.42|3313.14|3304.44|34
1629746020000|2021-08-23 19:13:40|3313.47|3304.77|3312.72|3304.02|3313.47|3304.77|3312.71|3304.01|34
1629746030000|2021-08-23 19:13:50|3312.8|3304.1|3317.98|3309.28|3318|3309.3|3312.8|3304.1|37
1629746040000|2021-08-23 19:14:00|3317.96|3309.26|3317.9|3309.2|3318.35|3309.65|3316.97|3308.27|31
1629746050000|2021-08-23 19:14:10|3317.99|3309.29|3315.04|3306.34|3318.2|3309.5|3315.04|3306.34|27
1629746060000|2021-08-23 19:14:20|3315.07|3306.37|3313.92|3305.22|3315.07|3306.37|3312.75|3304.05|38
1629746070000|2021-08-23 19:14:30|3314.12|3305.42|3314.4|3305.7|3314.51|3305.81|3313.63|3304.93|34
1629746080000|2021-08-23 19:14:40|3314.37|3305.67|3313.4|3304.7|3314.37|3305.67|3313.4|3304.7|34
1629746090000|2021-08-23 19:14:50|3313.37|3304.67|3314.09|3305.39|3314.09|3305.39|3313.31|3304.61|36
1629746100000|2021-08-23 19:15:00|3314.04|3305.34|3313.04|3304.34|3314.29|3305.59|3312.55|3303.85|35
1629746110000|2021-08-23 19:15:10|3312.96|3304.26|3313.7|3305|3313.88|3305.18|3312.91|3304.21|30
1629746120000|2021-08-23 19:15:20|3313.66|3304.96|3313.91|3305.21|3313.94|3305.24|3313.55|3304.85|31
1629746130000|2021-08-23 19:15:30|3313.89|3305.19|3313.21|3304.51|3313.99|3305.29|3313.21|3304.51|26
1629746140000|2021-08-23 19:15:40|3313.23|3304.53|3313.8|3305.1|3313.86|3305.16|3313.21|3304.51|16
1629746150000|2021-08-23 19:15:50|3313.78|3305.08|3316.46|3307.76|3316.46|3307.76|3313.73|3305.03|33
1629746160000|2021-08-23 19:16:00|3316.52|3307.82|3319.07|3310.37|3319.07|3310.37|3316.49|3307.79|32
1629746170000|2021-08-23 19:16:10|3319.04|3310.34|3319.2|3310.5|3319.33|3310.63|3317.84|3309.14|39
1629746180000|2021-08-23 19:16:20|3319.23|3310.53|3319.38|3310.68|3320.13|3311.43|3319.23|3310.53|35
1629746190000|2021-08-23 19:16:30|3319.3|3310.6|3319.62|3310.92|3319.62|3310.92|3319.16|3310.46|28
1629746200000|2021-08-23 19:16:40|3319.61|3310.91|3318.32|3309.62|3319.62|3310.92|3317.81|3309.11|35
1629746210000|2021-08-23 19:16:50|3318.21|3309.51|3316.75|3308.05|3318.54|3309.84|3316.48|3307.78|36
1629746220000|2021-08-23 19:17:00|3316.72|3308.02|3314.67|3305.97|3316.83|3308.13|3314.67|3305.97|40
1629746230000|2021-08-23 19:17:10|3314.66|3305.96|3314.01|3305.31|3314.66|3305.96|3314.01|3305.31|29
1629746240000|2021-08-23 19:17:20|3313.99|3305.29|3314.01|3305.31|3314.31|3305.61|3313.77|3305.07|36
1629746250000|2021-08-23 19:17:30|3314.02|3305.32|3317.06|3308.36|3317.18|3308.48|3313.96|3305.26|36
1629746260000|2021-08-23 19:17:40|3317.12|3308.42|3319.32|3310.62|3319.39|3310.69|3317.09|3308.39|35
1629746270000|2021-08-23 19:17:50|3319.31|3310.61|3320.28|3311.58|3320.36|3311.66|3319.31|3310.61|26
1629746280000|2021-08-23 19:18:00|3320.3|3311.6|3319.35|3310.65|3320.4|3311.7|3319.35|3310.65|29
1629746290000|2021-08-23 19:18:10|3319.32|3310.62|3319.07|3310.37|3319.32|3310.62|3317.4|3308.7|38
1629746300000|2021-08-23 19:18:20|3319.12|3310.42|3317.8|3309.1|3319.59|3310.89|3317.65|3308.95|33
1629746310000|2021-08-23 19:18:30|3317.81|3309.11|3318.27|3309.57|3319.12|3310.42|3317.81|3309.11|39
1629746320000|2021-08-23 19:18:40|3318.3|3309.6|3317.48|3308.78|3318.42|3309.72|3316.85|3308.15|37
1629746330000|2021-08-23 19:18:50|3317.41|3308.71|3314.64|3305.94|3317.48|3308.78|3314.64|3305.94|39
1629746340000|2021-08-23 19:19:00|3314.65|3305.95|3314.41|3305.71|3314.72|3306.02|3314.06|3305.36|37
1629746350000|2021-08-23 19:19:10|3314.39|3305.69|3314.36|3305.66|3315.03|3306.33|3314.04|3305.34|36
1629746360000|2021-08-23 19:19:20|3314.47|3305.77|3314.72|3306.02|3315.13|3306.43|3314.47|3305.77|34
1629746370000|2021-08-23 19:19:30|3314.81|3306.11|3313.99|3305.29|3315.15|3306.45|3313.99|3305.29|27
1629746380000|2021-08-23 19:19:40|3314|3305.3|3313.16|3304.46|3314.17|3305.47|3313.1|3304.4|37
1629746390000|2021-08-23 19:19:50|3313.39|3304.69|3314.69|3305.99|3314.69|3305.99|3312.14|3303.44|39
1629746400000|2021-08-23 19:20:00|3314.66|3305.96|3311.92|3303.22|3314.66|3305.96|3311.88|3303.18|40
1629746410000|2021-08-23 19:20:10|3311.93|3303.23|3312.25|3303.55|3312.25|3303.55|3311.71|3303.01|34
1629746420000|2021-08-23 19:20:20|3312.2|3303.5|3311.82|3303.12|3312.32|3303.62|3311.82|3303.12|37
1629746430000|2021-08-23 19:20:30|3311.87|3303.17|3312.22|3303.52|3312.24|3303.54|3311.59|3302.89|38
1629746440000|2021-08-23 19:20:40|3312.19|3303.49|3313.62|3304.92|3313.62|3304.92|3312.18|3303.48|33
1629746450000|2021-08-23 19:20:50|3313.59|3304.89|3314.19|3305.49|3314.19|3305.49|3313.55|3304.85|34
1629746460000|2021-08-23 19:21:00|3314.16|3305.46|3313.15|3304.45|3314.17|3305.47|3312.75|3304.05|38
1629746470000|2021-08-23 19:21:10|3313.21|3304.51|3313.05|3304.35|3313.69|3304.99|3313.01|3304.31|34
1629746480000|2021-08-23 19:21:20|3312.92|3304.22|3313.74|3305.04|3313.76|3305.06|3312.92|3304.22|34
1629746490000|2021-08-23 19:21:30|3313.72|3305.02|3313.59|3304.89|3313.79|3305.09|3313.57|3304.87|34
1629746500000|2021-08-23 19:21:40|3313.61|3304.91|3313.56|3304.86|3313.66|3304.96|3313.38|3304.68|33
1629746510000|2021-08-23 19:21:50|3313.52|3304.82|3315.05|3306.35|3315.05|3306.35|3313.52|3304.82|26
1629746520000|2021-08-23 19:22:00|3315.72|3307.02|3315.3|3306.6|3316.14|3307.44|3315.18|3306.48|38
1629746530000|2021-08-23 19:22:10|3315.35|3306.65|3314.19|3305.49|3315.35|3306.65|3314.09|3305.39|26
1629746540000|2021-08-23 19:22:20|3314.17|3305.47|3314.82|3306.12|3315.09|3306.39|3314.16|3305.46|24
1629746550000|2021-08-23 19:22:30|3314.85|3306.15|3315.43|3306.73|3315.43|3306.73|3314.85|3306.15|11
1629746560000|2021-08-23 19:22:40|3315.26|3306.56|3316.07|3307.37|3316.09|3307.39|3315.24|3306.54|30
1629746570000|2021-08-23 19:22:50|3316.06|3307.36|3316.56|3307.86|3316.56|3307.86|3316.03|3307.33|21
1629746580000|2021-08-23 19:23:00|3316.59|3307.89|3316.22|3307.52|3316.59|3307.89|3316.04|3307.34|36
1629746590000|2021-08-23 19:23:10|3316.27|3307.57|3316|3307.3|3317.44|3308.74|3315.91|3307.21|38
1629746600000|2021-08-23 19:23:20|3316.12|3307.42|3316.54|3307.84|3316.73|3308.03|3316.02|3307.32|27
1629746610000|2021-08-23 19:23:30|3316.57|3307.87|3317.32|3308.62|3317.36|3308.66|3316.54|3307.84|27
1629746620000|2021-08-23 19:23:40|3317.36|3308.66|3317.59|3308.89|3317.62|3308.92|3317.34|3308.64|13
1629746630000|2021-08-23 19:23:50|3317.82|3309.12|3318.66|3309.96|3318.75|3310.05|3317.82|3309.12|20
1629746640000|2021-08-23 19:24:00|3318.67|3309.97|3320.03|3311.33|3320.03|3311.33|3318.61|3309.91|27
1629746650000|2021-08-23 19:24:10|3320.09|3311.39|3321.69|3312.99|3321.69|3312.99|3319.97|3311.27|21
1629746660000|2021-08-23 19:24:20|3321.77|3313.07|3326.18|3317.48|3326.18|3317.48|3321.69|3312.99|34
1629746670000|2021-08-23 19:24:30|3326.19|3317.49|3325.43|3316.73|3326.19|3317.49|3324.81|3316.11|35
1629746680000|2021-08-23 19:24:40|3325.5|3316.8|3325.4|3316.7|3325.68|3316.98|3325.13|3316.43|30
1629746690000|2021-08-23 19:24:50|3325.36|3316.66|3324.07|3315.37|3325.52|3316.82|3324.03|3315.33|24
1629746700000|2021-08-23 19:25:00|3323.96|3315.26|3322.56|3313.86|3323.96|3315.26|3322.54|3313.84|32
1629746710000|2021-08-23 19:25:10|3322.69|3313.99|3322.28|3313.58|3323.25|3314.55|3322.02|3313.32|21
1629746720000|2021-08-23 19:25:20|3322.29|3313.59|3322.53|3313.83|3322.81|3314.11|3322.27|3313.57|31
1629746730000|2021-08-23 19:25:30|3322.52|3313.82|3321.71|3313.01|3322.57|3313.87|3321.36|3312.66|39
1629746740000|2021-08-23 19:25:40|3321.75|3313.05|3321.63|3312.93|3321.87|3313.17|3321.63|3312.93|17
1629746750000|2021-08-23 19:25:50|3321.64|3312.94|3321.88|3313.18|3322.33|3313.63|3321.64|3312.94|25
1629746760000|2021-08-23 19:26:00|3321.84|3313.14|3320.48|3311.78|3321.86|3313.16|3320.21|3311.51|30
1629746770000|2021-08-23 19:26:10|3320.45|3311.75|3320.36|3311.66|3320.45|3311.75|3319.73|3311.03|32
1629746780000|2021-08-23 19:26:20|3320.32|3311.62|3320.01|3311.31|3320.32|3311.62|3320.01|3311.31|23
1629746790000|2021-08-23 19:26:30|3320|3311.3|3319.49|3310.79|3320|3311.3|3319.4|3310.7|19
1629746800000|2021-08-23 19:26:40|3319.85|3311.15|3319.36|3310.66|3320.07|3311.37|3319.3|3310.6|36
1629746810000|2021-08-23 19:26:50|3319.47|3310.77|3319.35|3310.65|3319.54|3310.84|3319.33|3310.63|35
1629746820000|2021-08-23 19:27:00|3319.47|3310.77|3318.9|3310.2|3319.47|3310.77|3318.76|3310.06|34
1629746830000|2021-08-23 19:27:10|3319.11|3310.41|3319.26|3310.56|3319.5|3310.8|3319.1|3310.4|34
1629746840000|2021-08-23 19:27:20|3319.28|3310.58|3319.67|3310.97|3319.67|3310.97|3318.93|3310.23|28
1629746850000|2021-08-23 19:27:30|3319.75|3311.05|3318.91|3310.21|3321.05|3312.35|3318.91|3310.21|30
1629746860000|2021-08-23 19:27:40|3318.95|3310.25|3319.02|3310.32|3319.1|3310.4|3318.88|3310.18|29
1629746870000|2021-08-23 19:27:50|3319.01|3310.31|3319.07|3310.37|3319.36|3310.66|3319.01|3310.31|22
1629746880000|2021-08-23 19:28:00|3319.04|3310.34|3319.12|3310.42|3319.36|3310.66|3318.99|3310.29|19
1629746890000|2021-08-23 19:28:10|3319.37|3310.67|3320.33|3311.63|3320.36|3311.66|3319.14|3310.44|26
1629746900000|2021-08-23 19:28:20|3320.38|3311.68|3320.96|3312.26|3321|3312.3|3320.38|3311.68|34
1629746910000|2021-08-23 19:28:30|3320.92|3312.22|3321.75|3313.05|3322.13|3313.43|3320.67|3311.97|39
1629746920000|2021-08-23 19:28:40|3321.7|3313|3320.79|3312.09|3321.97|3313.27|3320.79|3312.09|37
1629746930000|2021-08-23 19:28:50|3320.83|3312.13|3321.13|3312.43|3321.2|3312.5|3320.59|3311.89|32
1629746940000|2021-08-23 19:29:00|3321.29|3312.59|3320.98|3312.28|3321.29|3312.59|3320.85|3312.15|26
1629746950000|2021-08-23 19:29:10|3320.95|3312.25|3320.33|3311.63|3321.29|3312.59|3320.33|3311.63|32
1629746960000|2021-08-23 19:29:20|3320.18|3311.48|3319.78|3311.08|3320.18|3311.48|3319.56|3310.86|35
1629746970000|2021-08-23 19:29:30|3319.75|3311.05|3320.04|3311.34|3320.38|3311.68|3319.75|3311.05|34
1629746980000|2021-08-23 19:29:40|3320.11|3311.41|3319.85|3311.15|3320.12|3311.42|3319.75|3311.05|28
1629746990000|2021-08-23 19:29:50|3319.86|3311.16|3320.02|3311.32|3320.02|3311.32|3319.86|3311.16|25
1629747000000|2021-08-23 19:30:00|3320|3311.3|3318.47|3309.77|3320|3311.3|3318.38|3309.68|25
1629747010000|2021-08-23 19:30:10|3318.41|3309.71|3318.31|3309.61|3318.44|3309.74|3318.31|3309.61|12
1629747020000|2021-08-23 19:30:20|3318.19|3309.49|3316.67|3307.97|3318.29|3309.59|3315.79|3307.09|29
1629747030000|2021-08-23 19:30:30|3316.52|3307.82|3317.99|3309.29|3318.18|3309.48|3316.39|3307.69|35
1629747040000|2021-08-23 19:30:40|3318.08|3309.38|3317.77|3309.07|3318.11|3309.41|3317.77|3309.07|34
1629747050000|2021-08-23 19:30:50|3317.82|3309.12|3316.69|3307.99|3317.83|3309.13|3316.65|3307.95|37
1629747060000|2021-08-23 19:31:00|3316.84|3308.14|3317.45|3308.75|3317.48|3308.78|3316.44|3307.74|34
1629747070000|2021-08-23 19:31:10|3317.47|3308.77|3316.99|3308.29|3317.6|3308.9|3316.94|3308.24|38
1629747080000|2021-08-23 19:31:20|3317.04|3308.34|3316.78|3308.08|3317.08|3308.38|3316.77|3308.07|34
1629747090000|2021-08-23 19:31:30|3316.8|3308.1|3316.78|3308.08|3317.04|3308.34|3316.78|3308.08|34
1629747100000|2021-08-23 19:31:40|3316.77|3308.07|3316.68|3307.98|3316.87|3308.17|3316.67|3307.97|34
1629747110000|2021-08-23 19:31:50|3316.83|3308.13|3316.79|3308.09|3316.91|3308.21|3316.62|3307.92|34
1629747120000|2021-08-23 19:32:00|3316.81|3308.11|3317.64|3308.94|3318.4|3309.7|3316.81|3308.11|33
1629747130000|2021-08-23 19:32:10|3317.65|3308.95|3316.87|3308.17|3317.83|3309.13|3316.8|3308.1|39
1629747140000|2021-08-23 19:32:20|3316.92|3308.22|3317.16|3308.46|3317.21|3308.51|3316.86|3308.16|30
1629747150000|2021-08-23 19:32:30|3317.18|3308.48|3317.84|3309.14|3318.19|3309.49|3316.76|3308.06|32
1629747160000|2021-08-23 19:32:40|3317.87|3309.17|3319.89|3311.19|3319.89|3311.19|3317.87|3309.17|34
1629747170000|2021-08-23 19:32:50|3319.94|3311.24|3321.3|3312.6|3321.38|3312.68|3319.94|3311.24|32
1629747180000|2021-08-23 19:33:00|3321.33|3312.63|3321.35|3312.65|3321.48|3312.78|3320.86|3312.16|34
1629747190000|2021-08-23 19:33:10|3321.34|3312.64|3321.88|3313.18|3322.38|3313.68|3321.28|3312.58|35
1629747200000|2021-08-23 19:33:20|3322.15|3313.45|3322.05|3313.35|3322.32|3313.62|3321.61|3312.91|33
1629747210000|2021-08-23 19:33:30|3322.25|3313.55|3322.23|3313.53|3322.32|3313.62|3322.01|3313.31|22
1629747220000|2021-08-23 19:33:40|3322.2|3313.5|3322.35|3313.65|3322.39|3313.69|3322.19|3313.49|28
1629747230000|2021-08-23 19:33:50|3322.4|3313.7|3324.17|3315.47|3324.22|3315.52|3322.34|3313.64|34
1629747240000|2021-08-23 19:34:00|3324.21|3315.51|3323.66|3314.96|3324.21|3315.51|3323.6|3314.9|33
1629747250000|2021-08-23 19:34:10|3323.62|3314.92|3321.58|3312.88|3323.62|3314.92|3321.24|3312.54|30
1629747260000|2021-08-23 19:34:20|3321.62|3312.92|3321.18|3312.48|3321.67|3312.97|3321.02|3312.32|25
1629747270000|2021-08-23 19:34:30|3321.25|3312.55|3320.69|3311.99|3321.25|3312.55|3320.69|3311.99|26
1629747280000|2021-08-23 19:34:40|3320.66|3311.96|3318.83|3310.13|3320.68|3311.98|3318.83|3310.13|38
1629747290000|2021-08-23 19:34:50|3318.8|3310.1|3319.16|3310.46|3319.9|3311.2|3318.8|3310.1|34
1629747300000|2021-08-23 19:35:00|3319.15|3310.45|3319.29|3310.59|3319.88|3311.18|3319.15|3310.45|32
1629747310000|2021-08-23 19:35:10|3319.55|3310.85|3319.58|3310.88|3320.48|3311.78|3319.47|3310.77|36
1629747320000|2021-08-23 19:35:20|3319.59|3310.89|3320.78|3312.08|3320.9|3312.2|3319.55|3310.85|35
1629747330000|2021-08-23 19:35:30|3320.79|3312.09|3321.9|3313.2|3321.91|3313.21|3320.74|3312.04|31
1629747340000|2021-08-23 19:35:40|3321.93|3313.23|3320.94|3312.24|3321.93|3313.23|3320.76|3312.06|34
1629747350000|2021-08-23 19:35:50|3320.97|3312.27|3320.87|3312.17|3321.16|3312.46|3320.86|3312.16|33
1629747360000|2021-08-23 19:36:00|3321.03|3312.33|3321.2|3312.5|3321.3|3312.6|3321.03|3312.33|33
1629747370000|2021-08-23 19:36:10|3321.17|3312.47|3320.49|3311.79|3321.3|3312.6|3319.94|3311.24|35
1629747380000|2021-08-23 19:36:20|3320.48|3311.78|3321.34|3312.64|3321.53|3312.83|3320.38|3311.68|34
1629747390000|2021-08-23 19:36:30|3321.38|3312.68|3321.07|3312.37|3321.38|3312.68|3320.78|3312.08|31
1629747400000|2021-08-23 19:36:40|3321.01|3312.31|3320.99|3312.29|3321.2|3312.5|3320.96|3312.26|23
1629747410000|2021-08-23 19:36:50|3321.05|3312.35|3321.07|3312.37|3321.27|3312.57|3321.05|3312.35|13
1629747420000|2021-08-23 19:37:00|3321.06|3312.36|3319.71|3311.01|3321.07|3312.37|3319.69|3310.99|22
1629747430000|2021-08-23 19:37:10|3319.68|3310.98|3319.71|3311.01|3319.82|3311.12|3319.66|3310.96|19
1629747440000|2021-08-23 19:37:20|3319.67|3310.97|3319.04|3310.34|3320.1|3311.4|3318.97|3310.27|31
1629747450000|2021-08-23 19:37:30|3319.06|3310.36|3319.52|3310.82|3319.54|3310.84|3318.96|3310.26|34
1629747460000|2021-08-23 19:37:40|3319.5|3310.8|3321.77|3313.07|3321.77|3313.07|3319.5|3310.8|34
1629747470000|2021-08-23 19:37:50|3321.83|3313.13|3322.56|3313.86|3322.56|3313.86|3321.7|3313|35
1629747480000|2021-08-23 19:38:00|3322.86|3314.16|3322.89|3314.19|3323.09|3314.39|3322.86|3314.16|24
1629747490000|2021-08-23 19:38:10|3322.88|3314.18|3323.2|3314.5|3323.53|3314.83|3322.88|3314.18|32
1629747500000|2021-08-23 19:38:20|3323.4|3314.7|3323.12|3314.42|3323.41|3314.71|3322.98|3314.28|35
1629747510000|2021-08-23 19:38:30|3323.11|3314.41|3323.27|3314.57|3323.29|3314.59|3322.85|3314.15|31
1629747520000|2021-08-23 19:38:40|3323.21|3314.51|3322.83|3314.13|3323.25|3314.55|3322.82|3314.12|22
1629747530000|2021-08-23 19:38:50|3322.82|3314.12|3323.16|3314.46|3323.25|3314.55|3322.75|3314.05|28
1629747540000|2021-08-23 19:39:00|3323.22|3314.52|3323.46|3314.76|3323.98|3315.28|3323.19|3314.49|33
1629747550000|2021-08-23 19:39:10|3323.39|3314.69|3323.04|3314.34|3323.78|3315.08|3322.95|3314.25|34
1629747560000|2021-08-23 19:39:20|3323.05|3314.35|3323.83|3315.13|3324.14|3315.44|3323.02|3314.32|35
1629747570000|2021-08-23 19:39:30|3324.25|3315.55|3324.33|3315.63|3324.34|3315.64|3323.76|3315.06|33
1629747580000|2021-08-23 19:39:40|3324.32|3315.62|3324.4|3315.7|3324.7|3316|3324.28|3315.58|36
1629747590000|2021-08-23 19:39:50|3324.37|3315.67|3324.12|3315.42|3324.41|3315.71|3323.79|3315.09|32
1629747600000|2021-08-23 19:40:00|3324.06|3315.36|3322.67|3313.97|3324.12|3315.42|3322.43|3313.73|38
1629747610000|2021-08-23 19:40:10|3322.72|3314.02|3321.31|3312.61|3322.85|3314.15|3321.16|3312.46|37
1629747620000|2021-08-23 19:40:20|3321.35|3312.65|3320.02|3311.32|3321.37|3312.67|3320.02|3311.32|37
1629747630000|2021-08-23 19:40:30|3319.78|3311.08|3319.39|3310.69|3319.97|3311.27|3318.7|3310|38
1629747640000|2021-08-23 19:40:40|3319.4|3310.7|3318.7|3310|3319.43|3310.73|3318.6|3309.9|36
1629747650000|2021-08-23 19:40:50|3318.94|3310.24|3319.73|3311.03|3319.82|3311.12|3318.9|3310.2|39
1629747660000|2021-08-23 19:41:00|3319.62|3310.92|3319.84|3311.14|3319.96|3311.26|3318.79|3310.09|39
1629747670000|2021-08-23 19:41:10|3319.91|3311.21|3319.59|3310.89|3320.34|3311.64|3319.27|3310.57|38
1629747680000|2021-08-23 19:41:20|3319.58|3310.88|3319.36|3310.66|3319.73|3311.03|3319.25|3310.55|34
1629747690000|2021-08-23 19:41:30|3319.28|3310.58|3319.24|3310.54|3319.39|3310.69|3319.14|3310.44|30
1629747700000|2021-08-23 19:41:40|3319.23|3310.53|3319.73|3311.03|3319.81|3311.11|3319.22|3310.52|25
1629747710000|2021-08-23 19:41:50|3319.72|3311.02|3319.73|3311.03|3319.82|3311.12|3319.71|3311.01|30
1629747720000|2021-08-23 19:42:00|3319.78|3311.08|3319.69|3310.99|3319.8|3311.1|3319.3|3310.6|15
1629747730000|2021-08-23 19:42:10|3319.68|3310.98|3319.28|3310.58|3319.68|3310.98|3319.28|3310.58|18
1629747740000|2021-08-23 19:42:20|3319.29|3310.59|3317.31|3308.61|3319.39|3310.69|3317.31|3308.61|26
1629747750000|2021-08-23 19:42:30|3317.3|3308.6|3316.44|3307.74|3317.31|3308.61|3316.26|3307.56|26
1629747760000|2021-08-23 19:42:40|3316.46|3307.76|3316.47|3307.77|3316.53|3307.83|3316.27|3307.57|24
1629747770000|2021-08-23 19:42:50|3316.43|3307.73|3316.36|3307.66|3316.53|3307.83|3316.23|3307.53|23
1629747780000|2021-08-23 19:43:00|3316.22|3307.52|3315.85|3307.15|3316.36|3307.66|3315.85|3307.15|4
1629747790000|2021-08-23 19:43:10|3316.02|3307.32|3316.59|3307.89|3316.62|3307.92|3316.02|3307.32|28
1629747800000|2021-08-23 19:43:20|3316.6|3307.9|3315.03|3306.33|3316.6|3307.9|3314.98|3306.28|31
1629747810000|2021-08-23 19:43:30|3315.12|3306.42|3316.14|3307.44|3316.45|3307.75|3315.12|3306.42|25
1629747820000|2021-08-23 19:43:40|3316.22|3307.52|3317.56|3308.86|3317.98|3309.28|3316.21|3307.51|35
1629747830000|2021-08-23 19:43:50|3317.38|3308.68|3317.7|3309|3317.7|3309|3317.19|3308.49|37
1629747840000|2021-08-23 19:44:00|3317.88|3309.18|3317.47|3308.77|3318|3309.3|3317.21|3308.51|35
1629747850000|2021-08-23 19:44:10|3317.38|3308.68|3316.19|3307.49|3317.38|3308.68|3316.07|3307.37|33
1629747860000|2021-08-23 19:44:20|3316.29|3307.59|3316.46|3307.76|3317.08|3308.38|3316.11|3307.41|37
1629747870000|2021-08-23 19:44:30|3316.91|3308.21|3317.41|3308.71|3317.69|3308.99|3316.61|3307.91|37
1629747880000|2021-08-23 19:44:40|3317.49|3308.79|3318.08|3309.38|3318.1|3309.4|3317.36|3308.66|34
1629747890000|2021-08-23 19:44:50|3317.96|3309.26|3317.82|3309.12|3318.05|3309.35|3317.6|3308.9|33
1629747900000|2021-08-23 19:45:00|3317.86|3309.16|3315.59|3306.89|3317.86|3309.16|3315.4|3306.7|35
1629747910000|2021-08-23 19:45:10|3315.66|3306.96|3315.46|3306.76|3315.67|3306.97|3315.29|3306.59|35
1629747920000|2021-08-23 19:45:20|3315.42|3306.72|3315.73|3307.03|3315.82|3307.12|3315.25|3306.55|33
1629747930000|2021-08-23 19:45:30|3315.74|3307.04|3315.91|3307.21|3316.08|3307.38|3315.62|3306.92|31
1629747940000|2021-08-23 19:45:40|3315.82|3307.12|3315.47|3306.77|3316.06|3307.36|3315.16|3306.46|31
1629747950000|2021-08-23 19:45:50|3315.46|3306.76|3313.93|3305.23|3315.46|3306.76|3313.81|3305.11|28
1629747960000|2021-08-23 19:46:00|3313.9|3305.2|3313.77|3305.07|3314.08|3305.38|3313.76|3305.06|29
1629747970000|2021-08-23 19:46:10|3313.8|3305.1|3313.8|3305.1|3313.9|3305.2|3313.69|3304.99|19
1629747980000|2021-08-23 19:46:20|3313.82|3305.12|3313.99|3305.29|3314.24|3305.54|3313.82|3305.12|23
1629747990000|2021-08-23 19:46:30|3313.93|3305.23|3314.28|3305.58|3314.63|3305.93|3313.63|3304.93|35
1629748000000|2021-08-23 19:46:40|3314.25|3305.55|3315.77|3307.07|3315.77|3307.07|3314.23|3305.53|30
1629748010000|2021-08-23 19:46:50|3315.53|3306.83|3315.55|3306.85|3315.82|3307.12|3315.53|3306.83|25
1629748020000|2021-08-23 19:47:00|3315.6|3306.9|3315.44|3306.74|3315.6|3306.9|3314.6|3305.9|31
1629748030000|2021-08-23 19:47:10|3315.5|3306.8|3316.61|3307.91|3316.76|3308.06|3315.33|3306.63|33
1629748040000|2021-08-23 19:47:20|3316.65|3307.95|3317.23|3308.53|3317.35|3308.65|3316.61|3307.91|26
1629748050000|2021-08-23 19:47:30|3317.22|3308.52|3317.34|3308.64|3317.34|3308.64|3317.22|3308.52|6
1629748060000|2021-08-23 19:47:40|3317.36|3308.66|3317.84|3309.14|3318.01|3309.31|3317.36|3308.66|32
1629748070000|2021-08-23 19:47:50|3317.74|3309.04|3317.85|3309.15|3317.88|3309.18|3317.49|3308.79|29
1629748080000|2021-08-23 19:48:00|3317.83|3309.13|3317.64|3308.94|3317.84|3309.14|3317.18|3308.48|28
1629748090000|2021-08-23 19:48:10|3317.6|3308.9|3318.22|3309.52|3318.28|3309.58|3317.55|3308.85|32
1629748100000|2021-08-23 19:48:20|3318.56|3309.86|3318.43|3309.73|3318.68|3309.98|3318.08|3309.38|31
1629748110000|2021-08-23 19:48:30|3318.32|3309.62|3318.14|3309.44|3318.52|3309.82|3317.97|3309.27|23
1629748120000|2021-08-23 19:48:40|3318.19|3309.49|3318.52|3309.82|3318.58|3309.88|3318.17|3309.47|31
1629748130000|2021-08-23 19:48:50|3318.46|3309.76|3321.1|3312.4|3321.1|3312.4|3318.46|3309.76|25
1629748140000|2021-08-23 19:49:00|3321.3|3312.6|3320.52|3311.82|3321.31|3312.61|3320.47|3311.77|29
1629748150000|2021-08-23 19:49:10|3320.73|3312.03|3321.11|3312.41|3321.26|3312.56|3320.43|3311.73|27
1629748160000|2021-08-23 19:49:20|3321.14|3312.44|3320.85|3312.15|3321.21|3312.51|3320.81|3312.11|33
1629748170000|2021-08-23 19:49:30|3320.94|3312.24|3321.1|3312.4|3321.1|3312.4|3320.78|3312.08|33
1629748180000|2021-08-23 19:49:40|3321.13|3312.43|3320.95|3312.25|3321.13|3312.43|3320.8|3312.1|36
1629748190000|2021-08-23 19:49:50|3320.94|3312.24|3321.01|3312.31|3321.01|3312.31|3320.83|3312.13|28
1629748200000|2021-08-23 19:50:00|3320.99|3312.29|3321.11|3312.41|3321.25|3312.55|3320.23|3311.53|35
1629748210000|2021-08-23 19:50:10|3321.03|3312.33|3320.15|3311.45|3321.07|3312.37|3320.1|3311.4|38
1629748220000|2021-08-23 19:50:20|3320.1|3311.4|3318.86|3310.16|3320.1|3311.4|3318.82|3310.12|36
1629748230000|2021-08-23 19:50:30|3318.83|3310.13|3317.07|3308.37|3318.83|3310.13|3317.07|3308.37|32
1629748240000|2021-08-23 19:50:40|3317.13|3308.43|3317.07|3308.37|3317.59|3308.89|3317.07|3308.37|29
1629748250000|2021-08-23 19:50:50|3316.83|3308.13|3317.03|3308.33|3317.26|3308.56|3316.5|3307.8|36
1629748260000|2021-08-23 19:51:00|3317.13|3308.43|3316.5|3307.8|3317.31|3308.61|3316.15|3307.45|38
1629748270000|2021-08-23 19:51:10|3316.23|3307.53|3316.79|3308.09|3317.22|3308.52|3316.23|3307.53|36
1629748280000|2021-08-23 19:51:20|3316.68|3307.98|3316.94|3308.24|3317.22|3308.52|3316.52|3307.82|37
1629748290000|2021-08-23 19:51:30|3317.14|3308.44|3316.9|3308.2|3317.24|3308.54|3316.9|3308.2|28
1629748300000|2021-08-23 19:51:40|3317.09|3308.39|3316.33|3307.63|3317.09|3308.39|3315.86|3307.16|24
1629748310000|2021-08-23 19:51:50|3316.3|3307.6|3316.17|3307.47|3316.35|3307.65|3315.85|3307.15|24
1629748320000|2021-08-23 19:52:00|3316.18|3307.48|3316.35|3307.65|3316.35|3307.65|3315.91|3307.21|26
1629748330000|2021-08-23 19:52:10|3316.3|3307.6|3316.25|3307.55|3316.35|3307.65|3315.98|3307.28|14
1629748340000|2021-08-23 19:52:20|3316.16|3307.46|3315.97|3307.27|3316.17|3307.47|3315.97|3307.27|9
1629748350000|2021-08-23 19:52:30|3315.78|3307.08|3315.18|3306.48|3315.78|3307.08|3315.07|3306.37|17
1629748360000|2021-08-23 19:52:40|3315.19|3306.49|3315.54|3306.84|3315.61|3306.91|3315.19|3306.49|20
1629748370000|2021-08-23 19:52:50|3315.42|3306.72|3315.04|3306.34|3315.59|3306.89|3314.9|3306.2|34
1629748380000|2021-08-23 19:53:00|3315.03|3306.33|3313.62|3304.92|3315.06|3306.36|3313.26|3304.56|35
1629748390000|2021-08-23 19:53:10|3313.68|3304.98|3313.46|3304.76|3313.74|3305.04|3312.98|3304.28|37
1629748400000|2021-08-23 19:53:20|3313.3|3304.6|3312.57|3303.87|3313.3|3304.6|3312.12|3303.42|35
1629748410000|2021-08-23 19:53:30|3312.59|3303.89|3312.92|3304.22|3312.92|3304.22|3312.56|3303.86|16
1629748420000|2021-08-23 19:53:40|3312.84|3304.14|3312.75|3304.05|3312.93|3304.23|3312.68|3303.98|21
1629748430000|2021-08-23 19:53:50|3312.69|3303.99|3311.72|3303.02|3312.75|3304.05|3311.57|3302.87|34
1629748440000|2021-08-23 19:54:00|3311.84|3303.14|3312.65|3303.95|3312.73|3304.03|3311.84|3303.14|34
1629748450000|2021-08-23 19:54:10|3312.6|3303.9|3312.9|3304.2|3312.9|3304.2|3312.49|3303.79|28
1629748460000|2021-08-23 19:54:20|3312.85|3304.15|3313.66|3304.96|3313.66|3304.96|3312.83|3304.13|25
1629748470000|2021-08-23 19:54:30|3313.37|3304.67|3314.65|3305.95|3314.73|3306.03|3313.37|3304.67|37
1629748480000|2021-08-23 19:54:40|3314.55|3305.85|3314.33|3305.63|3314.7|3306|3314.33|3305.63|30
1629748490000|2021-08-23 19:54:50|3314.4|3305.7|3312.79|3304.09|3314.5|3305.8|3312.62|3303.92|33
1629748500000|2021-08-23 19:55:00|3312.73|3304.03|3313|3304.3|3313|3304.3|3311.85|3303.15|33
1629748510000|2021-08-23 19:55:10|3312.53|3303.83|3311.6|3302.9|3313|3304.3|3311.51|3302.81|28
1629748520000|2021-08-23 19:55:20|3311.57|3302.87|3310.54|3301.84|3311.57|3302.87|3310.5|3301.8|34
1629748530000|2021-08-23 19:55:30|3310.62|3301.92|3310.63|3301.93|3310.65|3301.95|3310.57|3301.87|11
1629748540000|2021-08-23 19:55:40|3310.57|3301.87|3312.01|3303.31|3312.05|3303.35|3310.57|3301.87|26
1629748550000|2021-08-23 19:55:50|3312.09|3303.39|3312.08|3303.38|3312.2|3303.5|3311.91|3303.21|30
1629748560000|2021-08-23 19:56:00|3312.07|3303.37|3310.66|3301.96|3312.09|3303.39|3310.66|3301.96|24
1629748570000|2021-08-23 19:56:10|3311.22|3302.52|3310.39|3301.69|3311.22|3302.52|3309.81|3301.11|28
1629748580000|2021-08-23 19:56:20|3310.28|3301.58|3310.68|3301.98|3310.83|3302.13|3309.01|3300.31|34
1629748590000|2021-08-23 19:56:30|3310.67|3301.97|3311.9|3303.2|3312.68|3303.98|3310.67|3301.97|39
1629748600000|2021-08-23 19:56:40|3312.45|3303.75|3314.33|3305.63|3314.33|3305.63|3312.45|3303.75|32
1629748610000|2021-08-23 19:56:50|3314.45|3305.75|3313.08|3304.38|3314.63|3305.93|3313.07|3304.37|30
1629748620000|2021-08-23 19:57:00|3312.99|3304.29|3313.7|3305|3313.72|3305.02|3312.95|3304.25|35
1629748630000|2021-08-23 19:57:10|3313.73|3305.03|3315.83|3307.13|3315.83|3307.13|3313.69|3304.99|31
1629748640000|2021-08-23 19:57:20|3315.86|3307.16|3315.28|3306.58|3315.92|3307.22|3315.12|3306.42|19
1629748650000|2021-08-23 19:57:30|3315.29|3306.59|3315.84|3307.14|3315.9|3307.2|3315.29|3306.59|27
1629748660000|2021-08-23 19:57:40|3315.86|3307.16|3316.16|3307.46|3316.42|3307.72|3315.8|3307.1|36
1629748670000|2021-08-23 19:57:50|3316.25|3307.55|3316.29|3307.59|3316.32|3307.62|3315.96|3307.26|32
1629748680000|2021-08-23 19:58:00|3316.14|3307.44|3316.42|3307.72|3316.44|3307.74|3315.4|3306.7|33
1629748690000|2021-08-23 19:58:10|3316.32|3307.62|3316.69|3307.99|3316.69|3307.99|3316.06|3307.36|29
1629748700000|2021-08-23 19:58:20|3316.71|3308.01|3316.78|3308.08|3316.78|3308.08|3316.43|3307.73|28
1629748710000|2021-08-23 19:58:30|3316.83|3308.13|3316.84|3308.14|3316.84|3308.14|3316.78|3308.08|25
1629748720000|2021-08-23 19:58:40|3316.85|3308.15|3317.24|3308.54|3318.09|3309.39|3316.85|3308.15|29
1629748730000|2021-08-23 19:58:50|3317.23|3308.53|3315.47|3306.77|3317.42|3308.72|3315.24|3306.54|30
1629748740000|2021-08-23 19:59:00|3315.45|3306.75|3314.37|3305.67|3315.52|3306.82|3314.01|3305.31|33
1629748750000|2021-08-23 19:59:10|3314.2|3305.5|3314.2|3305.5|3314.29|3305.59|3314.2|3305.5|16
1629748760000|2021-08-23 19:59:20|3314.19|3305.49|3313.71|3305.01|3314.19|3305.49|3313.52|3304.82|16
1629748770000|2021-08-23 19:59:30|3313.69|3304.99|3313.93|3305.23|3313.97|3305.27|3313.65|3304.95|9
1629748780000|2021-08-23 19:59:40|3313.99|3305.29|3315.14|3306.44|3315.15|3306.45|3313.99|3305.29|33
1629748790000|2021-08-23 19:59:50|3315.13|3306.43|3314.65|3305.95|3315.23|3306.53|3314.53|3305.83|27
1629748800000|2021-08-23 20:00:00|3314.74|3306.04|3312.68|3303.98|3314.96|3306.26|3312.67|3303.97|25
1629748810000|2021-08-23 20:00:10|3312.67|3303.97|3311.34|3302.64|3312.67|3303.97|3311.34|3302.64|31
1629748820000|2021-08-23 20:00:20|3311.12|3302.42|3310.68|3301.98|3311.17|3302.47|3310.45|3301.75|34
1629748830000|2021-08-23 20:00:30|3310.7|3302|3310.43|3301.73|3310.72|3302.02|3310.35|3301.65|31
1629748840000|2021-08-23 20:00:40|3310.46|3301.76|3310.44|3301.74|3310.66|3301.96|3310.35|3301.65|28
1629748850000|2021-08-23 20:00:50|3310.66|3301.96|3311.03|3302.33|3311.12|3302.42|3310.33|3301.63|36
1629748860000|2021-08-23 20:01:00|3310.77|3302.07|3310.64|3301.94|3311.09|3302.39|3310.54|3301.84|33
1629748870000|2021-08-23 20:01:10|3310.57|3301.87|3309.74|3301.04|3310.61|3301.91|3309.55|3300.85|38
1629748880000|2021-08-23 20:01:20|3309.79|3301.09|3312.51|3303.81|3312.51|3303.81|3309.33|3300.63|39
1629748890000|2021-08-23 20:01:30|3312.06|3303.36|3312.84|3304.14|3312.89|3304.19|3312.03|3303.33|31
1629748900000|2021-08-23 20:01:40|3312.58|3303.88|3312.74|3304.04|3312.85|3304.15|3312.56|3303.86|35
1629748910000|2021-08-23 20:01:50|3312.72|3304.02|3311.1|3302.4|3312.77|3304.07|3311.06|3302.36|37
1629748920000|2021-08-23 20:02:00|3311.12|3302.42|3310.88|3302.18|3311.16|3302.46|3310.51|3301.81|35
1629748930000|2021-08-23 20:02:10|3311.04|3302.34|3310.44|3301.74|3311.04|3302.34|3310.32|3301.62|37
1629748940000|2021-08-23 20:02:20|3310.32|3301.62|3310.31|3301.61|3310.64|3301.94|3309.97|3301.27|26
1629748950000|2021-08-23 20:02:30|3310.21|3301.51|3308.08|3299.38|3310.26|3301.56|3308.08|3299.38|27
1629748960000|2021-08-23 20:02:40|3307.94|3299.24|3307.94|3299.24|3308.25|3299.55|3307.91|3299.21|30
1629748970000|2021-08-23 20:02:50|3307.92|3299.22|3306.14|3297.44|3308.22|3299.52|3306.09|3297.39|36
1629748980000|2021-08-23 20:03:00|3306.2|3297.5|3306.07|3297.37|3306.44|3297.74|3305.88|3297.18|34
1629748990000|2021-08-23 20:03:10|3306.02|3297.32|3306.23|3297.53|3306.74|3298.04|3306.02|3297.32|29
1629749000000|2021-08-23 20:03:20|3306.13|3297.43|3306.26|3297.56|3306.46|3297.76|3306.07|3297.37|33
1629749010000|2021-08-23 20:03:30|3306.29|3297.59|3305.89|3297.19|3306.36|3297.66|3305.8|3297.1|29
1629749020000|2021-08-23 20:03:40|3305.95|3297.25|3304.47|3295.77|3306.05|3297.35|3304.45|3295.75|33
1629749030000|2021-08-23 20:03:50|3304.52|3295.82|3288.84|3280.14|3304.69|3295.99|3288.84|3280.14|38
1629749040000|2021-08-23 20:04:00|3290.63|3281.93|3294.03|3285.33|3294.04|3285.34|3288.98|3280.28|39
1629749050000|2021-08-23 20:04:10|3294.1|3285.4|3293.01|3284.31|3294.77|3286.07|3292.18|3283.48|38
1629749060000|2021-08-23 20:04:20|3293.31|3284.61|3294.96|3286.26|3295|3286.3|3292.37|3283.67|40
1629749070000|2021-08-23 20:04:30|3294.24|3285.54|3294.37|3285.67|3295.18|3286.48|3293.11|3284.41|37
1629749080000|2021-08-23 20:04:40|3294.48|3285.78|3291.01|3282.31|3294.49|3285.79|3290.7|3282|39
1629749090000|2021-08-23 20:04:50|3290.53|3281.83|3289.91|3281.21|3290.53|3281.83|3288.43|3279.73|40
1629749100000|2021-08-23 20:05:00|3289.88|3281.18|3288.59|3279.89|3289.97|3281.27|3288.22|3279.52|34
1629749110000|2021-08-23 20:05:10|3288.88|3280.18|3292.18|3283.48|3292.18|3283.48|3288.88|3280.18|37
1629749120000|2021-08-23 20:05:20|3292.16|3283.46|3290.19|3281.49|3292.37|3283.67|3289.49|3280.79|38
1629749130000|2021-08-23 20:05:30|3290.13|3281.43|3290.35|3281.65|3291.45|3282.75|3290.12|3281.42|37
1629749140000|2021-08-23 20:05:40|3290.49|3281.79|3291.15|3282.45|3291.18|3282.48|3290.44|3281.74|39
1629749150000|2021-08-23 20:05:50|3291.11|3282.41|3291.83|3283.13|3291.94|3283.24|3291.11|3282.41|33
1629749160000|2021-08-23 20:06:00|3291.58|3282.88|3289.47|3280.77|3291.66|3282.96|3289.47|3280.77|36
1629749170000|2021-08-23 20:06:10|3289.27|3280.57|3289.67|3280.97|3289.94|3281.24|3289.27|3280.57|33
1629749180000|2021-08-23 20:06:20|3289.62|3280.92|3289.97|3281.27|3290.37|3281.67|3289.62|3280.92|29
1629749190000|2021-08-23 20:06:30|3289.96|3281.26|3289.52|3280.82|3289.97|3281.27|3289.3|3280.6|29
1629749200000|2021-08-23 20:06:40|3289.5|3280.8|3288.05|3279.35|3289.5|3280.8|3287.99|3279.29|29
1629749210000|2021-08-23 20:06:50|3288.04|3279.34|3287.34|3278.64|3288.04|3279.34|3286.63|3277.93|28
1629749220000|2021-08-23 20:07:00|3287.24|3278.54|3286.02|3277.32|3287.24|3278.54|3284.72|3276.02|39
1629749230000|2021-08-23 20:07:10|3286.13|3277.43|3285.91|3277.21|3286.22|3277.52|3285.66|3276.96|34
1629749240000|2021-08-23 20:07:20|3285.96|3277.26|3287.5|3278.8|3287.68|3278.98|3285.77|3277.07|35
1629749250000|2021-08-23 20:07:30|3288.08|3279.38|3290.85|3282.15|3291.05|3282.35|3288.08|3279.38|39
1629749260000|2021-08-23 20:07:40|3290.76|3282.06|3292.78|3284.08|3292.78|3284.08|3289.54|3280.84|40
1629749270000|2021-08-23 20:07:50|3292.88|3284.18|3295.23|3286.53|3296.08|3287.38|3292.86|3284.16|40
1629749280000|2021-08-23 20:08:00|3294.59|3285.89|3294.02|3285.32|3294.82|3286.12|3292.72|3284.02|36
1629749290000|2021-08-23 20:08:10|3294.01|3285.31|3297|3288.3|3297|3288.3|3293.95|3285.25|40
1629749300000|2021-08-23 20:08:20|3297.13|3288.43|3296.91|3288.21|3297.55|3288.85|3296.73|3288.03|39
1629749310000|2021-08-23 20:08:30|3296.86|3288.16|3297.97|3289.27|3298.22|3289.52|3296.86|3288.16|38
1629749320000|2021-08-23 20:08:40|3298.1|3289.4|3298.7|3290|3299.23|3290.53|3298.1|3289.4|34
1629749330000|2021-08-23 20:08:50|3298.74|3290.04|3295.54|3286.84|3298.96|3290.26|3295.54|3286.84|38
1629749340000|2021-08-23 20:09:00|3295.67|3286.97|3296.91|3288.21|3297.13|3288.43|3295.02|3286.32|39
1629749350000|2021-08-23 20:09:10|3296.88|3288.18|3297.86|3289.16|3298.86|3290.16|3296.88|3288.18|36
1629749360000|2021-08-23 20:09:20|3297.85|3289.15|3292.92|3284.22|3297.92|3289.22|3292.92|3284.22|38
1629749370000|2021-08-23 20:09:30|3292.78|3284.08|3292.64|3283.94|3293.9|3285.2|3292.43|3283.73|38
1629749380000|2021-08-23 20:09:40|3292.89|3284.19|3293.66|3284.96|3293.7|3285|3292.8|3284.1|37
1629749390000|2021-08-23 20:09:50|3293.59|3284.89|3293.95|3285.25|3293.95|3285.25|3293.14|3284.44|32
1629749400000|2021-08-23 20:10:00|3293.89|3285.19|3295.59|3286.89|3295.59|3286.89|3293.89|3285.19|35
1629749410000|2021-08-23 20:10:10|3295.95|3287.25|3298|3289.3|3298.1|3289.4|3295.95|3287.25|38
1629749420000|2021-08-23 20:10:20|3298.13|3289.43|3298.82|3290.12|3298.82|3290.12|3297.27|3288.57|39
1629749430000|2021-08-23 20:10:30|3298.85|3290.15|3298.33|3289.63|3298.85|3290.15|3297.66|3288.96|38
1629749440000|2021-08-23 20:10:40|3298.42|3289.72|3297.7|3289|3298.66|3289.96|3297.66|3288.96|38
1629749450000|2021-08-23 20:10:50|3297.37|3288.67|3297.72|3289.02|3297.89|3289.19|3297.35|3288.65|35
1629749460000|2021-08-23 20:11:00|3297.59|3288.89|3297.86|3289.16|3297.89|3289.19|3297.36|3288.66|24
1629749470000|2021-08-23 20:11:10|3297.81|3289.11|3297.92|3289.22|3298.11|3289.41|3297.52|3288.82|33
1629749480000|2021-08-23 20:11:20|3297.93|3289.23|3296.37|3287.67|3298.12|3289.42|3296.23|3287.53|31
1629749490000|2021-08-23 20:11:30|3296.41|3287.71|3296.7|3288|3297.21|3288.51|3295.71|3287.01|32
1629749500000|2021-08-23 20:11:40|3296.83|3288.13|3297.6|3288.9|3297.74|3289.04|3296.83|3288.13|30
1629749510000|2021-08-23 20:11:50|3297.63|3288.93|3298.68|3289.98|3298.74|3290.04|3297.63|3288.93|22
1629749520000|2021-08-23 20:12:00|3298.78|3290.08|3298.33|3289.63|3298.91|3290.21|3298.12|3289.42|31
1629749530000|2021-08-23 20:12:10|3298.19|3289.49|3298.53|3289.83|3298.96|3290.26|3298.17|3289.47|28
1629749540000|2021-08-23 20:12:20|3298.5|3289.8|3298.61|3289.91|3298.88|3290.18|3298.44|3289.74|26
1629749550000|2021-08-23 20:12:30|3298.64|3289.94|3298.27|3289.57|3298.66|3289.96|3298.22|3289.52|24
1629749560000|2021-08-23 20:12:40|3298.29|3289.59|3298.74|3290.04|3298.97|3290.27|3298.28|3289.58|29
1629749570000|2021-08-23 20:12:50|3298.71|3290.01|3298.8|3290.1|3298.94|3290.24|3298.62|3289.92|14
1629749580000|2021-08-23 20:13:00|3298.79|3290.09|3298.35|3289.65|3299.02|3290.32|3298.35|3289.65|19
1629749590000|2021-08-23 20:13:10|3298.32|3289.62|3298.63|3289.93|3298.66|3289.96|3297.83|3289.13|30
1629749600000|2021-08-23 20:13:20|3298.56|3289.86|3298.59|3289.89|3298.85|3290.15|3298.56|3289.86|32
1629749610000|2021-08-23 20:13:30|3298.6|3289.9|3299.59|3290.89|3299.69|3290.99|3298.6|3289.9|23
1629749620000|2021-08-23 20:13:40|3299.65|3290.95|3300.44|3291.74|3300.65|3291.95|3299.65|3290.95|22
1629749630000|2021-08-23 20:13:50|3300.48|3291.78|3300.52|3291.82|3300.53|3291.83|3300.45|3291.75|6
1629749640000|2021-08-23 20:14:00|3300.45|3291.75|3300.52|3291.82|3300.52|3291.82|3300.05|3291.35|13
1629749650000|2021-08-23 20:14:10|3300.51|3291.81|3300.72|3292.02|3301.03|3292.33|3300.51|3291.81|15
1629749660000|2021-08-23 20:14:20|3300.7|3292|3301.22|3292.52|3301.67|3292.97|3300.7|3292|26
1629749670000|2021-08-23 20:14:30|3301.25|3292.55|3301.04|3292.34|3301.66|3292.96|3300.62|3291.92|36
1629749680000|2021-08-23 20:14:40|3301.05|3292.35|3300.97|3292.27|3301.35|3292.65|3300.9|3292.2|35
1629749690000|2021-08-23 20:14:50|3300.89|3292.19|3301.25|3292.55|3301.34|3292.64|3300.7|3292|39
1629749700000|2021-08-23 20:15:00|3301.3|3292.6|3300.6|3291.9|3301.31|3292.61|3300.43|3291.73|35
1629749710000|2021-08-23 20:15:10|3300.61|3291.91|3300.01|3291.31|3300.65|3291.95|3299.95|3291.25|35
1629749720000|2021-08-23 20:15:20|3300.03|3291.33|3299.98|3291.28|3300.14|3291.44|3299.91|3291.21|31
1629749730000|2021-08-23 20:15:30|3300|3291.3|3299.76|3291.06|3300.24|3291.54|3299.76|3291.06|30
1629749740000|2021-08-23 20:15:40|3299.92|3291.22|3300.42|3291.72|3300.49|3291.79|3299.81|3291.11|34
1629749750000|2021-08-23 20:15:50|3300.41|3291.71|3301.48|3292.78|3301.59|3292.89|3300.41|3291.71|32
1629749760000|2021-08-23 20:16:00|3301.56|3292.86|3302.73|3294.03|3302.93|3294.23|3301.47|3292.77|33
1629749770000|2021-08-23 20:16:10|3302.9|3294.2|3303.49|3294.79|3303.52|3294.82|3302.81|3294.11|31
1629749780000|2021-08-23 20:16:20|3303.44|3294.74|3303.5|3294.8|3303.52|3294.82|3303.27|3294.57|36
1629749790000|2021-08-23 20:16:30|3303.4|3294.7|3304.24|3295.54|3304.25|3295.55|3303.36|3294.66|36
1629749800000|2021-08-23 20:16:40|3304.2|3295.5|3304.69|3295.99|3304.71|3296.01|3304.11|3295.41|27
1629749810000|2021-08-23 20:16:50|3304.7|3296|3305.23|3296.53|3305.23|3296.53|3304.65|3295.95|26
1629749820000|2021-08-23 20:17:00|3305.34|3296.64|3307.13|3298.43|3307.95|3299.25|3305.31|3296.61|34
1629749830000|2021-08-23 20:17:10|3307.14|3298.44|3308.7|3300|3308.7|3300|3307.14|3298.44|31
1629749840000|2021-08-23 20:17:20|3308.73|3300.03|3305.29|3296.59|3310.3|3301.6|3305.17|3296.47|37
1629749850000|2021-08-23 20:17:30|3305.67|3296.97|3306.75|3298.05|3306.75|3298.05|3305.47|3296.77|30
1629749860000|2021-08-23 20:17:40|3306.78|3298.08|3307.19|3298.49|3307.33|3298.63|3306.26|3297.56|28
1629749870000|2021-08-23 20:17:50|3307.13|3298.43|3305.97|3297.27|3307.24|3298.54|3305.84|3297.14|30
1629749880000|2021-08-23 20:18:00|3305.94|3297.24|3304.49|3295.79|3306.07|3297.37|3304.43|3295.73|36
1629749890000|2021-08-23 20:18:10|3305.22|3296.52|3305.07|3296.37|3305.57|3296.87|3304.87|3296.17|38
1629749900000|2021-08-23 20:18:20|3304.98|3296.28|3305.76|3297.06|3305.76|3297.06|3304.98|3296.28|25
1629749910000|2021-08-23 20:18:30|3305.95|3297.25|3305.7|3297|3306.12|3297.42|3305.48|3296.78|33
1629749920000|2021-08-23 20:18:40|3305.74|3297.04|3305.75|3297.05|3305.82|3297.12|3305.59|3296.89|25
1629749930000|2021-08-23 20:18:50|3305.76|3297.06|3305.69|3296.99|3305.95|3297.25|3305.68|3296.98|25
1629749940000|2021-08-23 20:19:00|3305.73|3297.03|3305.37|3296.67|3305.76|3297.06|3305.28|3296.58|25
1629749950000|2021-08-23 20:19:10|3305.41|3296.71|3304.96|3296.26|3305.5|3296.8|3304.94|3296.24|10
1629749960000|2021-08-23 20:19:20|3305.49|3296.79|3304.89|3296.19|3305.63|3296.93|3304.89|3296.19|22
1629749970000|2021-08-23 20:19:30|3304.72|3296.02|3304.79|3296.09|3304.89|3296.19|3304.7|3296|19
1629749980000|2021-08-23 20:19:40|3304.83|3296.13|3306.34|3297.64|3306.35|3297.65|3304.77|3296.07|35
1629749990000|2021-08-23 20:19:50|3306.28|3297.58|3306.74|3298.04|3306.82|3298.12|3306.27|3297.57|36
1629750000000|2021-08-23 20:20:00|3306.75|3298.05|3305.59|3296.89|3306.75|3298.05|3305.56|3296.86|35
1629750010000|2021-08-23 20:20:10|3305.67|3296.97|3305|3296.3|3305.93|3297.23|3304.92|3296.22|36
1629750020000|2021-08-23 20:20:20|3304.99|3296.29|3305.25|3296.55|3305.28|3296.58|3304.73|3296.03|33
1629750030000|2021-08-23 20:20:30|3305.27|3296.57|3305.75|3297.05|3305.75|3297.05|3304.81|3296.11|32
1629750040000|2021-08-23 20:20:40|3305.66|3296.96|3305.6|3296.9|3305.71|3297.01|3305.21|3296.51|25
1629750050000|2021-08-23 20:20:50|3305.39|3296.69|3306.25|3297.55|3306.25|3297.55|3305.35|3296.65|27
1629750060000|2021-08-23 20:21:00|3306.37|3297.67|3307.12|3298.42|3307.12|3298.42|3306.18|3297.48|29
1629750070000|2021-08-23 20:21:10|3307.24|3298.54|3307.17|3298.47|3307.65|3298.95|3307.13|3298.43|24
1629750080000|2021-08-23 20:21:20|3307.11|3298.41|3307.52|3298.82|3307.57|3298.87|3306.55|3297.85|30
1629750090000|2021-08-23 20:21:30|3307.71|3299.01|3308.69|3299.99|3309.16|3300.46|3307.71|3299.01|32
1629750100000|2021-08-23 20:21:40|3308.64|3299.94|3309.71|3301.01|3309.77|3301.07|3308.56|3299.86|37
1629750110000|2021-08-23 20:21:50|3309.64|3300.94|3310.28|3301.58|3310.49|3301.79|3309.41|3300.71|39
1629750120000|2021-08-23 20:22:00|3310.27|3301.57|3310.18|3301.48|3310.33|3301.63|3310.07|3301.37|38
1629750130000|2021-08-23 20:22:10|3310.34|3301.64|3310.65|3301.95|3310.65|3301.95|3309.66|3300.96|36
1629750140000|2021-08-23 20:22:20|3310.87|3302.17|3311.28|3302.58|3311.3|3302.6|3310.64|3301.94|35
1629750150000|2021-08-23 20:22:30|3311.2|3302.5|3314.17|3305.47|3314.32|3305.62|3311.2|3302.5|40
1629750160000|2021-08-23 20:22:40|3314.19|3305.49|3314.26|3305.56|3314.41|3305.71|3314.02|3305.32|25
1629750170000|2021-08-23 20:22:50|3314.25|3305.55|3314.06|3305.36|3314.25|3305.55|3313.79|3305.09|27
1629750180000|2021-08-23 20:23:00|3314.05|3305.35|3313.18|3304.48|3314.05|3305.35|3313.16|3304.46|29
1629750190000|2021-08-23 20:23:10|3313.27|3304.57|3312.64|3303.94|3313.37|3304.67|3312.64|3303.94|29
1629750200000|2021-08-23 20:23:20|3312.51|3303.81|3312.57|3303.87|3312.62|3303.92|3311.36|3302.66|21
1629750210000|2021-08-23 20:23:30|3312.85|3304.15|3314.11|3305.41|3314.47|3305.77|3312.85|3304.15|35
1629750220000|2021-08-23 20:23:40|3314.41|3305.71|3314.6|3305.9|3314.73|3306.03|3314|3305.3|36
1629750230000|2021-08-23 20:23:50|3314.77|3306.07|3315.18|3306.48|3315.28|3306.58|3314.77|3306.07|35
1629750240000|2021-08-23 20:24:00|3315.22|3306.52|3315.55|3306.85|3315.78|3307.08|3315.08|3306.38|34
1629750250000|2021-08-23 20:24:10|3315.43|3306.73|3316.18|3307.48|3316.29|3307.59|3315.43|3306.73|35
1629750260000|2021-08-23 20:24:20|3315.93|3307.23|3315.98|3307.28|3315.98|3307.28|3315.54|3306.84|34
1629750270000|2021-08-23 20:24:30|3316|3307.3|3316.2|3307.5|3316.2|3307.5|3315.87|3307.17|28
1629750280000|2021-08-23 20:24:40|3316.15|3307.45|3317.77|3309.07|3317.77|3309.07|3316.15|3307.45|38
1629750290000|2021-08-23 20:24:50|3317.79|3309.09|3317.96|3309.26|3317.98|3309.28|3317.44|3308.74|36
1629750300000|2021-08-23 20:25:00|3317.98|3309.28|3317.23|3308.53|3318.02|3309.32|3317.23|3308.53|35
1629750310000|2021-08-23 20:25:10|3317.15|3308.45|3317.04|3308.34|3317.44|3308.74|3316.82|3308.12|33
1629750320000|2021-08-23 20:25:20|3317|3308.3|3317.91|3309.21|3318.06|3309.36|3316.94|3308.24|37
1629750330000|2021-08-23 20:25:30|3317.92|3309.22|3318.31|3309.61|3318.31|3309.61|3317.2|3308.5|37
1629750340000|2021-08-23 20:25:40|3318.3|3309.6|3318.84|3310.14|3318.92|3310.22|3318.3|3309.6|33
1629750350000|2021-08-23 20:25:50|3318.78|3310.08|3318.9|3310.2|3318.9|3310.2|3318.61|3309.91|29
1629750360000|2021-08-23 20:26:00|3318.92|3310.22|3318.52|3309.82|3318.96|3310.26|3318.09|3309.39|38
1629750370000|2021-08-23 20:26:10|3318.48|3309.78|3317.27|3308.57|3318.71|3310.01|3317.2|3308.5|33
1629750380000|2021-08-23 20:26:20|3317.3|3308.6|3316.58|3307.88|3317.3|3308.6|3316.25|3307.55|37
1629750390000|2021-08-23 20:26:30|3316.57|3307.87|3316.22|3307.52|3316.57|3307.87|3315.46|3306.76|31
1629750400000|2021-08-23 20:26:40|3316.03|3307.33|3317.35|3308.65|3317.35|3308.65|3315.9|3307.2|33
1629750410000|2021-08-23 20:26:50|3317.39|3308.69|3316.12|3307.42|3317.39|3308.69|3315.89|3307.19|34
1629750420000|2021-08-23 20:27:00|3316.14|3307.44|3314.71|3306.01|3316.22|3307.52|3314.38|3305.68|40
1629750430000|2021-08-23 20:27:10|3314.8|3306.1|3314.61|3305.91|3315.27|3306.57|3314.28|3305.58|40
1629750440000|2021-08-23 20:27:20|3314.64|3305.94|3315.75|3307.05|3315.75|3307.05|3314.34|3305.64|39
1629750450000|2021-08-23 20:27:30|3315.52|3306.82|3315.04|3306.34|3316.04|3307.34|3314.67|3305.97|36
1629750460000|2021-08-23 20:27:40|3315.06|3306.36|3315.24|3306.54|3315.29|3306.59|3314.72|3306.02|36
1629750470000|2021-08-23 20:27:50|3315.26|3306.56|3315.41|3306.71|3315.83|3307.13|3315.21|3306.51|35
1629750480000|2021-08-23 20:28:00|3315.4|3306.7|3315.28|3306.58|3315.43|3306.73|3315.23|3306.53|27
1629750490000|2021-08-23 20:28:10|3315.26|3306.56|3316.2|3307.5|3316.22|3307.52|3315.26|3306.56|24
1629750500000|2021-08-23 20:28:20|3316.15|3307.45|3316.1|3307.4|3316.15|3307.45|3316.01|3307.31|20
1629750510000|2021-08-23 20:28:30|3316.14|3307.44|3316.16|3307.46|3316.21|3307.51|3316.05|3307.35|21
1629750520000|2021-08-23 20:28:40|3316|3307.3|3316.01|3307.31|3316.5|3307.8|3315.98|3307.28|16
1629750530000|2021-08-23 20:28:50|3316.07|3307.37|3316.25|3307.55|3316.58|3307.88|3315.95|3307.25|26
1629750540000|2021-08-23 20:29:00|3316.26|3307.56|3317.57|3308.87|3317.66|3308.96|3316.05|3307.35|31
1629750550000|2021-08-23 20:29:10|3317.61|3308.91|3318.12|3309.42|3318.12|3309.42|3317.6|3308.9|33
1629750560000|2021-08-23 20:29:20|3318.36|3309.66|3318.67|3309.97|3318.81|3310.11|3318.22|3309.52|31
1629750570000|2021-08-23 20:29:30|3318.59|3309.89|3318.75|3310.05|3318.8|3310.1|3318.27|3309.57|32
1629750580000|2021-08-23 20:29:40|3318.76|3310.06|3319.41|3310.71|3319.41|3310.71|3318.4|3309.7|34
1629750590000|2021-08-23 20:29:50|3319.24|3310.54|3318.55|3309.85|3319.62|3310.92|3318.5|3309.8|34
1629750600000|2021-08-23 20:30:00|3318.56|3309.86|3317.88|3309.18|3318.56|3309.86|3317.69|3308.99|32
1629750610000|2021-08-23 20:30:10|3317.81|3309.11|3318.47|3309.77|3318.47|3309.77|3317.81|3309.11|30
1629750620000|2021-08-23 20:30:20|3318.5|3309.8|3318.82|3310.12|3319.17|3310.47|3318.44|3309.74|35
1629750630000|2021-08-23 20:30:30|3318.65|3309.95|3318.42|3309.72|3318.82|3310.12|3318.4|3309.7|26
1629750640000|2021-08-23 20:30:40|3318.41|3309.71|3318.54|3309.84|3318.61|3309.91|3318.31|3309.61|23
1629750650000|2021-08-23 20:30:50|3318.61|3309.91|3318.5|3309.8|3318.74|3310.04|3318.5|3309.8|21
1629750660000|2021-08-23 20:31:00|3318.44|3309.74|3318.17|3309.47|3318.44|3309.74|3318.02|3309.32|29
1629750670000|2021-08-23 20:31:10|3318.19|3309.49|3318.16|3309.46|3318.2|3309.5|3318.09|3309.39|20
1629750680000|2021-08-23 20:31:20|3318.18|3309.48|3317.91|3309.21|3318.19|3309.49|3317.87|3309.17|24
1629750690000|2021-08-23 20:31:30|3317.92|3309.22|3317.9|3309.2|3318.04|3309.34|3317.87|3309.17|23
1629750700000|2021-08-23 20:31:40|3318.08|3309.38|3317.93|3309.23|3318.08|3309.38|3317.77|3309.07|29
1629750710000|2021-08-23 20:31:50|3317.99|3309.29|3317.93|3309.23|3317.99|3309.29|3317.78|3309.08|23
1629750720000|2021-08-23 20:32:00|3317.92|3309.22|3317.38|3308.68|3317.92|3309.22|3317.11|3308.41|30
1629750730000|2021-08-23 20:32:10|3317.69|3308.99|3317.25|3308.55|3317.69|3308.99|3317.14|3308.44|25
1629750740000|2021-08-23 20:32:20|3317.23|3308.53|3317.21|3308.51|3317.39|3308.69|3317.11|3308.41|26
1629750750000|2021-08-23 20:32:30|3317.27|3308.57|3316.94|3308.24|3317.29|3308.59|3316.65|3307.95|32
1629750760000|2021-08-23 20:32:40|3316.81|3308.11|3317.23|3308.53|3317.23|3308.53|3316.57|3307.87|15
1629750770000|2021-08-23 20:32:50|3316.97|3308.27|3317.07|3308.37|3317.13|3308.43|3316.9|3308.2|22
1629750780000|2021-08-23 20:33:00|3317.04|3308.34|3317.22|3308.52|3317.37|3308.67|3316.95|3308.25|10
1629750790000|2021-08-23 20:33:10|3317.23|3308.53|3317.84|3309.14|3317.84|3309.14|3317.23|3308.53|17
1629750800000|2021-08-23 20:33:20|3317.76|3309.06|3317.97|3309.27|3318.1|3309.4|3317.76|3309.06|8
1629750810000|2021-08-23 20:33:30|3318.02|3309.32|3318.21|3309.51|3318.24|3309.54|3318.02|3309.32|7
1629750820000|2021-08-23 20:33:40|3318.57|3309.87|3320.91|3312.21|3320.91|3312.21|3318.57|3309.87|26
1629750830000|2021-08-23 20:33:50|3320.89|3312.19|3321.98|3313.28|3321.98|3313.28|3320.88|3312.18|17
1629750840000|2021-08-23 20:34:00|3322.02|3313.32|3322.25|3313.55|3323.03|3314.33|3321.8|3313.1|35
1629750850000|2021-08-23 20:34:10|3322.11|3313.41|3321.99|3313.29|3322.51|3313.81|3321.88|3313.18|37
1629750860000|2021-08-23 20:34:20|3322.1|3313.4|3322.03|3313.33|3322.3|3313.6|3321.87|3313.17|36
1629750870000|2021-08-23 20:34:30|3321.99|3313.29|3322.25|3313.55|3322.34|3313.64|3321.9|3313.2|35
1629750880000|2021-08-23 20:34:40|3322.26|3313.56|3322.22|3313.52|3322.33|3313.63|3322.07|3313.37|35
1629750890000|2021-08-23 20:34:50|3322.28|3313.58|3323.33|3314.63|3323.41|3314.71|3322.18|3313.48|32
1629750900000|2021-08-23 20:35:00|3323.26|3314.56|3320.71|3312.01|3323.28|3314.58|3320.63|3311.93|35
1629750910000|2021-08-23 20:35:10|3320.76|3312.06|3319.46|3310.76|3320.77|3312.07|3319.15|3310.45|29
1629750920000|2021-08-23 20:35:20|3319.55|3310.85|3319.93|3311.23|3319.93|3311.23|3319.42|3310.72|17
1629750930000|2021-08-23 20:35:30|3319.94|3311.24|3320.04|3311.34|3320.61|3311.91|3319.93|3311.23|21
1629750940000|2021-08-23 20:35:40|3320.08|3311.38|3320.26|3311.56|3320.26|3311.56|3319.98|3311.28|26
1629750950000|2021-08-23 20:35:50|3320.27|3311.57|3319.53|3310.83|3320.27|3311.57|3319.35|3310.65|22
1629750960000|2021-08-23 20:36:00|3319.45|3310.75|3319.24|3310.54|3319.52|3310.82|3319.24|3310.54|11
1629750970000|2021-08-23 20:36:10|3319.02|3310.32|3319.28|3310.58|3319.63|3310.93|3318.95|3310.25|28
1629750980000|2021-08-23 20:36:20|3319.2|3310.5|3319.6|3310.9|3319.6|3310.9|3319.18|3310.48|22
1629750990000|2021-08-23 20:36:30|3319.74|3311.04|3318.47|3309.77|3319.88|3311.18|3318.45|3309.75|27
1629751000000|2021-08-23 20:36:40|3318.42|3309.72|3318.35|3309.65|3318.96|3310.26|3318.19|3309.49|27
1629751010000|2021-08-23 20:36:50|3318.56|3309.86|3318.64|3309.94|3319.83|3311.13|3318.5|3309.8|37
1629751020000|2021-08-23 20:37:00|3318.61|3309.91|3318.62|3309.92|3318.7|3310|3318.44|3309.74|25
1629751030000|2021-08-23 20:37:10|3318.63|3309.93|3319.25|3310.55|3319.25|3310.55|3318.59|3309.89|32
1629751040000|2021-08-23 20:37:20|3319.24|3310.54|3319.34|3310.64|3319.34|3310.64|3318.82|3310.12|27
1629751050000|2021-08-23 20:37:30|3319.29|3310.59|3318.99|3310.29|3319.34|3310.64|3318.77|3310.07|21
1629751060000|2021-08-23 20:37:40|3318.95|3310.25|3318.96|3310.26|3319.35|3310.65|3318.71|3310.01|20
1629751070000|2021-08-23 20:37:50|3319|3310.3|3318.9|3310.2|3319|3310.3|3318.17|3309.47|27
1629751080000|2021-08-23 20:38:00|3318.94|3310.24|3318.73|3310.03|3318.95|3310.25|3318.52|3309.82|30
1629751090000|2021-08-23 20:38:10|3318.74|3310.04|3319.57|3310.87|3319.59|3310.89|3318.74|3310.04|18
1629751100000|2021-08-23 20:38:20|3319.58|3310.88|3320.58|3311.88|3320.63|3311.93|3319.49|3310.79|19
1629751110000|2021-08-23 20:38:30|3320.6|3311.9|3320.19|3311.49|3320.61|3311.91|3319.98|3311.28|29
1629751120000|2021-08-23 20:38:40|3320.18|3311.48|3319.45|3310.75|3320.21|3311.51|3319.45|3310.75|21
1629751130000|2021-08-23 20:38:50|3319.46|3310.76|3319.88|3311.18|3319.96|3311.26|3319.45|3310.75|20
1629751140000|2021-08-23 20:39:00|3319.82|3311.12|3320.47|3311.77|3320.48|3311.78|3319.74|3311.04|22
1629751150000|2021-08-23 20:39:10|3320.19|3311.49|3320.54|3311.84|3320.54|3311.84|3320.1|3311.4|31
1629751160000|2021-08-23 20:39:20|3320.01|3311.31|3321.73|3313.03|3321.73|3313.03|3320.01|3311.31|31
1629751170000|2021-08-23 20:39:30|3321.78|3313.08|3321.59|3312.89|3322.18|3313.48|3321.52|3312.82|35
1629751180000|2021-08-23 20:39:40|3321.6|3312.9|3320.72|3312.02|3321.62|3312.92|3320.66|3311.96|33
1629751190000|2021-08-23 20:39:50|3320.73|3312.03|3320.65|3311.95|3320.87|3312.17|3320.52|3311.82|28
1629751200000|2021-08-23 20:40:00|3320.7|3312|3319.38|3310.68|3320.7|3312|3319.35|3310.65|28
1629751210000|2021-08-23 20:40:10|3319.43|3310.73|3319.28|3310.58|3319.5|3310.8|3319.09|3310.39|27
1629751220000|2021-08-23 20:40:20|3319.2|3310.5|3319.22|3310.52|3319.47|3310.77|3319.03|3310.33|29
1629751230000|2021-08-23 20:40:30|3319.11|3310.41|3319.32|3310.62|3319.5|3310.8|3319.1|3310.4|24
1629751240000|2021-08-23 20:40:40|3319.24|3310.54|3319.24|3310.54|3319.51|3310.81|3319.14|3310.44|22
1629751250000|2021-08-23 20:40:50|3319.26|3310.56|3319.17|3310.47|3319.49|3310.79|3319.15|3310.45|13
1629751260000|2021-08-23 20:41:00|3319.25|3310.55|3319.3|3310.6|3319.47|3310.77|3319.12|3310.42|15
1629751270000|2021-08-23 20:41:10|3319.28|3310.58|3319.04|3310.34|3319.31|3310.61|3319|3310.3|29
1629751280000|2021-08-23 20:41:20|3319.05|3310.35|3319.93|3311.23|3320.07|3311.37|3319.03|3310.33|32
1629751290000|2021-08-23 20:41:30|3319.91|3311.21|3320.2|3311.5|3320.21|3311.51|3319.77|3311.07|24
1629751300000|2021-08-23 20:41:40|3320.17|3311.47|3320.93|3312.23|3321.03|3312.33|3320.06|3311.36|25
1629751310000|2021-08-23 20:41:50|3320.96|3312.26|3321.02|3312.32|3321.04|3312.34|3320.93|3312.23|27
1629751320000|2021-08-23 20:42:00|3321.01|3312.31|3321.09|3312.39|3321.19|3312.49|3320.87|3312.17|26
1629751330000|2021-08-23 20:42:10|3321.05|3312.35|3320.51|3311.81|3321.1|3312.4|3320.44|3311.74|38
1629751340000|2021-08-23 20:42:20|3320.53|3311.83|3320.65|3311.95|3320.65|3311.95|3320.42|3311.72|30
1629751350000|2021-08-23 20:42:30|3320.64|3311.94|3320.67|3311.97|3321.08|3312.38|3320.41|3311.71|33
1629751360000|2021-08-23 20:42:40|3320.66|3311.96|3321.17|3312.47|3321.21|3312.51|3320.66|3311.96|35
1629751370000|2021-08-23 20:42:50|3321.19|3312.49|3320.75|3312.05|3321.2|3312.5|3320.74|3312.04|29
1629751380000|2021-08-23 20:43:00|3320.83|3312.13|3322.01|3313.31|3322.01|3313.31|3320.76|3312.06|35
1629751390000|2021-08-23 20:43:10|3321.99|3313.29|3321.73|3313.03|3322.7|3314|3321.73|3313.03|26
1629751400000|2021-08-23 20:43:20|3321.71|3313.01|3322.36|3313.66|3322.45|3313.75|3321.71|3313.01|21
1629751410000|2021-08-23 20:43:30|3322.34|3313.64|3322.68|3313.98|3322.71|3314.01|3322.33|3313.63|24
1629751420000|2021-08-23 20:43:40|3322.71|3314.01|3323.16|3314.46|3323.2|3314.5|3322.71|3314.01|20
1629751430000|2021-08-23 20:43:50|3323.17|3314.47|3323.3|3314.6|3323.33|3314.63|3323.13|3314.43|18
1629751440000|2021-08-23 20:44:00|3323.34|3314.64|3323.24|3314.54|3323.34|3314.64|3323.24|3314.54|9
1629751450000|2021-08-23 20:44:10|3323.4|3314.7|3324.27|3315.57|3324.37|3315.67|3323.29|3314.59|36
1629751460000|2021-08-23 20:44:20|3324.29|3315.59|3324.46|3315.76|3324.55|3315.85|3324.02|3315.32|33
1629751470000|2021-08-23 20:44:30|3324.32|3315.62|3326.48|3317.78|3326.5|3317.8|3324.32|3315.62|31
1629751480000|2021-08-23 20:44:40|3326.21|3317.51|3329.41|3320.71|3329.41|3320.71|3326.21|3317.51|36
1629751490000|2021-08-23 20:44:50|3329.66|3320.96|3329.54|3320.84|3330.68|3321.98|3329.38|3320.68|37
1629751500000|2021-08-23 20:45:00|3329.71|3321.01|3329.97|3321.27|3330.3|3321.6|3329.68|3320.98|37
1629751510000|2021-08-23 20:45:10|3329.9|3321.2|3330.12|3321.42|3330.29|3321.59|3329.75|3321.05|36
1629751520000|2021-08-23 20:45:20|3330.05|3321.35|3327.26|3318.56|3330.17|3321.47|3327.24|3318.54|39
1629751530000|2021-08-23 20:45:30|3327.29|3318.59|3327.21|3318.51|3327.38|3318.68|3325.85|3317.15|37
1629751540000|2021-08-23 20:45:40|3326.83|3318.13|3326.39|3317.69|3326.83|3318.13|3326.11|3317.41|36
1629751550000|2021-08-23 20:45:50|3326.44|3317.74|3326.53|3317.83|3327.51|3318.81|3326.28|3317.58|37
1629751560000|2021-08-23 20:46:00|3326.52|3317.82|3326.12|3317.42|3326.52|3317.82|3326.12|3317.42|21
1629751570000|2021-08-23 20:46:10|3325.67|3316.97|3325.12|3316.42|3325.71|3317.01|3325.01|3316.31|36
1629751580000|2021-08-23 20:46:20|3325.04|3316.34|3326.63|3317.93|3327.53|3318.83|3325.04|3316.34|29
1629751590000|2021-08-23 20:46:30|3326.71|3318.01|3327.74|3319.04|3327.74|3319.04|3326.61|3317.91|26
1629751600000|2021-08-23 20:46:40|3327.59|3318.89|3328.3|3319.6|3328.46|3319.76|3327.59|3318.89|24
1629751610000|2021-08-23 20:46:50|3328.27|3319.57|3331.35|3322.65|3331.35|3322.65|3328.27|3319.57|26
1629751620000|2021-08-23 20:47:00|3331.17|3322.47|3331.46|3322.76|3331.57|3322.87|3330.74|3322.04|32
1629751630000|2021-08-23 20:47:10|3331.5|3322.8|3331.8|3323.1|3331.86|3323.16|3331.2|3322.5|29
1629751640000|2021-08-23 20:47:20|3331.75|3323.05|3331.21|3322.51|3331.75|3323.05|3331.19|3322.49|24
1629751650000|2021-08-23 20:47:30|3331.24|3322.54|3332.92|3324.22|3332.92|3324.22|3331.22|3322.52|32
1629751660000|2021-08-23 20:47:40|3332.95|3324.25|3333.16|3324.46|3333.24|3324.54|3332.89|3324.19|23
1629751670000|2021-08-23 20:47:50|3333.14|3324.44|3333.14|3324.44|3333.16|3324.46|3332.08|3323.38|33
1629751680000|2021-08-23 20:48:00|3333.11|3324.41|3334.04|3325.34|3334.77|3326.07|3332.75|3324.05|34
1629751690000|2021-08-23 20:48:10|3334.06|3325.36|3338.03|3329.33|3338.17|3329.47|3334.03|3325.33|40
1629751700000|2021-08-23 20:48:20|3337.84|3329.14|3337.95|3329.25|3337.95|3329.25|3336.48|3327.78|36
1629751710000|2021-08-23 20:48:30|3337.91|3329.21|3338.52|3329.82|3338.52|3329.82|3337.36|3328.66|31
1629751720000|2021-08-23 20:48:40|3338.38|3329.68|3338.95|3330.25|3339.27|3330.57|3337.61|3328.91|37
1629751730000|2021-08-23 20:48:50|3339.03|3330.33|3339.12|3330.42|3339.29|3330.59|3338.81|3330.11|36
1629751740000|2021-08-23 20:49:00|3339.1|3330.4|3338.45|3329.75|3339.1|3330.4|3338.2|3329.5|36
1629751750000|2021-08-23 20:49:10|3338.5|3329.8|3339.24|3330.54|3339.4|3330.7|3338.5|3329.8|34
1629751760000|2021-08-23 20:49:20|3339.23|3330.53|3339.42|3330.72|3339.78|3331.08|3339.02|3330.32|37
1629751770000|2021-08-23 20:49:30|3339.34|3330.64|3342.4|3333.7|3342.4|3333.7|3339.25|3330.55|32
1629751780000|2021-08-23 20:49:40|3342.37|3333.67|3341.68|3332.98|3342.81|3334.11|3341.42|3332.72|39
1629751790000|2021-08-23 20:49:50|3341.89|3333.19|3342.09|3333.39|3342.5|3333.8|3341.89|3333.19|34
1629751800000|2021-08-23 20:50:00|3342.08|3333.38|3339.18|3330.48|3342.16|3333.46|3339.13|3330.43|36
1629751810000|2021-08-23 20:50:10|3339.23|3330.53|3341.26|3332.56|3341.65|3332.95|3339.16|3330.46|36
1629751820000|2021-08-23 20:50:20|3340.89|3332.19|3342.25|3333.55|3342.25|3333.55|3340.19|3331.49|27
1629751830000|2021-08-23 20:50:30|3342.4|3333.7|3342.81|3334.11|3342.81|3334.11|3342.29|3333.59|19
1629751840000|2021-08-23 20:50:40|3342.86|3334.16|3342.56|3333.86|3342.91|3334.21|3342.54|3333.84|24
1629751850000|2021-08-23 20:50:50|3342.6|3333.9|3342.35|3333.65|3342.6|3333.9|3342.27|3333.57|19
1629751860000|2021-08-23 20:51:00|3342.45|3333.75|3342.82|3334.12|3342.89|3334.19|3342.11|3333.41|26
1629751870000|2021-08-23 20:51:10|3342.83|3334.13|3344.62|3335.92|3345.08|3336.38|3342.83|3334.13|23
1629751880000|2021-08-23 20:51:20|3344.65|3335.95|3345.1|3336.4|3345.3|3336.6|3343.93|3335.23|36
1629751890000|2021-08-23 20:51:30|3345.09|3336.39|3345.41|3336.71|3345.8|3337.1|3344.83|3336.13|31
1629751900000|2021-08-23 20:51:40|3345.48|3336.78|3343.41|3334.71|3345.77|3337.07|3343.39|3334.69|33
1629751910000|2021-08-23 20:51:50|3343.42|3334.72|3341.21|3332.51|3343.42|3334.72|3341.21|3332.51|34
1629751920000|2021-08-23 20:52:00|3341.25|3332.55|3344.28|3335.58|3344.28|3335.58|3341.05|3332.35|36
1629751930000|2021-08-23 20:52:10|3344.12|3335.42|3343.31|3334.61|3344.13|3335.43|3343.22|3334.52|29
1629751940000|2021-08-23 20:52:20|3343.3|3334.6|3342.68|3333.98|3343.3|3334.6|3342.41|3333.71|29
1629751950000|2021-08-23 20:52:30|3342.7|3334|3342.94|3334.24|3343.32|3334.62|3342.51|3333.81|32
1629751960000|2021-08-23 20:52:40|3343.07|3334.37|3342.62|3333.92|3343.24|3334.54|3342.62|3333.92|32
1629751970000|2021-08-23 20:52:50|3342.91|3334.21|3342.38|3333.68|3342.91|3334.21|3342.23|3333.53|35
1629751980000|2021-08-23 20:53:00|3342.41|3333.71|3342.23|3333.53|3342.45|3333.75|3342.11|3333.41|35
1629751990000|2021-08-23 20:53:10|3342.19|3333.49|3342.1|3333.4|3342.19|3333.49|3342.08|3333.38|30
1629752000000|2021-08-23 20:53:20|3342.07|3333.37|3342.18|3333.48|3342.22|3333.52|3342.07|3333.37|33
1629752010000|2021-08-23 20:53:30|3342.16|3333.46|3342.53|3333.83|3342.53|3333.83|3342.11|3333.41|16
1629752020000|2021-08-23 20:53:40|3342.63|3333.93|3343|3334.3|3343|3334.3|3342.63|3333.93|7
1629752030000|2021-08-23 20:53:50|3343.01|3334.31|3345.83|3337.13|3346.49|3337.79|3343.01|3334.31|28
1629752040000|2021-08-23 20:54:00|3345.86|3337.16|3346.08|3337.38|3346.09|3337.39|3345.79|3337.09|20
1629752050000|2021-08-23 20:54:10|3346.05|3337.35|3343.96|3335.26|3347.02|3338.32|3343.96|3335.26|35
1629752060000|2021-08-23 20:54:20|3343.94|3335.24|3345.44|3336.74|3345.44|3336.74|3343.76|3335.06|38
1629752070000|2021-08-23 20:54:30|3345.33|3336.63|3346.82|3338.12|3347.8|3339.1|3345.33|3336.63|38
1629752080000|2021-08-23 20:54:40|3346.92|3338.22|3347.2|3338.5|3347.33|3338.63|3346.87|3338.17|36
1629752090000|2021-08-23 20:54:50|3347.33|3338.63|3345.74|3337.04|3347.33|3338.63|3345.59|3336.89|38
1629752100000|2021-08-23 20:55:00|3345.97|3337.27|3347.24|3338.54|3347.68|3338.98|3345.56|3336.86|38
1629752110000|2021-08-23 20:55:10|3347.22|3338.52|3345.86|3337.16|3347.22|3338.52|3345.14|3336.44|38
1629752120000|2021-08-23 20:55:20|3345.78|3337.08|3344.97|3336.27|3345.82|3337.12|3344.37|3335.67|34
1629752130000|2021-08-23 20:55:30|3345.04|3336.34|3344.7|3336|3345.11|3336.41|3344.62|3335.92|22
1629752140000|2021-08-23 20:55:40|3345.01|3336.31|3345.1|3336.4|3345.18|3336.48|3344.9|3336.2|18
1629752150000|2021-08-23 20:55:50|3345.04|3336.34|3344.96|3336.26|3345.23|3336.53|3344.88|3336.18|19
1629752160000|2021-08-23 20:56:00|3344.94|3336.24|3344.6|3335.9|3344.94|3336.24|3344.59|3335.89|25
1629752170000|2021-08-23 20:56:10|3344.57|3335.87|3344.94|3336.24|3344.95|3336.25|3344.57|3335.87|8
1629752180000|2021-08-23 20:56:20|3345.06|3336.36|3345.02|3336.32|3345.34|3336.64|3344.83|3336.13|14
1629752190000|2021-08-23 20:56:30|3345|3336.3|3344.63|3335.93|3345.3|3336.6|3344.53|3335.83|28
1629752200000|2021-08-23 20:56:40|3344.59|3335.89|3343.97|3335.27|3344.63|3335.93|3343.87|3335.17|36
1629752210000|2021-08-23 20:56:50|3343.95|3335.25|3342.27|3333.57|3343.95|3335.25|3342.27|3333.57|37
1629752220000|2021-08-23 20:57:00|3342.28|3333.58|3342.27|3333.57|3342.41|3333.71|3341.88|3333.18|30
1629752230000|2021-08-23 20:57:10|3342.28|3333.58|3344.14|3335.44|3344.21|3335.51|3342.14|3333.44|33
1629752240000|2021-08-23 20:57:20|3344.11|3335.41|3344.35|3335.65|3344.35|3335.65|3343.92|3335.22|31
1629752250000|2021-08-23 20:57:30|3344.27|3335.57|3344.91|3336.21|3344.93|3336.23|3344.23|3335.53|26
1629752260000|2021-08-23 20:57:40|3344.96|3336.26|3344.6|3335.9|3345.16|3336.46|3344.29|3335.59|29
1629752270000|2021-08-23 20:57:50|3344.62|3335.92|3344.47|3335.77|3344.76|3336.06|3344.35|3335.65|28
1629752280000|2021-08-23 20:58:00|3344.53|3335.83|3344.15|3335.45|3344.6|3335.9|3344.12|3335.42|34
1629752290000|2021-08-23 20:58:10|3344.07|3335.37|3342.46|3333.76|3344.24|3335.54|3342.46|3333.76|21
1629752300000|2021-08-23 20:58:20|3342.56|3333.86|3342.81|3334.11|3342.81|3334.11|3342.47|3333.77|24
1629752310000|2021-08-23 20:58:30|3342.83|3334.13|3342.48|3333.78|3342.84|3334.14|3342.46|3333.76|19
1629752320000|2021-08-23 20:58:40|3342.49|3333.79|3343.09|3334.39|3343.09|3334.39|3342.47|3333.77|18
1629752330000|2021-08-23 20:58:50|3343.11|3334.41|3343.59|3334.89|3343.61|3334.91|3343.11|3334.41|19
1629752340000|2021-08-23 20:59:00|3343.58|3334.88|3344.17|3335.47|3344.23|3335.53|3343.55|3334.85|29
1629752350000|2021-08-23 20:59:10|3344.27|3335.57|3343.94|3335.24|3344.64|3335.94|3343.89|3335.19|33
1629752360000|2021-08-23 20:59:20|3344.07|3335.37|3344.06|3335.36|3344.42|3335.72|3343.97|3335.27|31
1629752370000|2021-08-23 20:59:30|3343.99|3335.29|3343.95|3335.25|3344.07|3335.37|3343.89|3335.19|27
1629752380000|2021-08-23 20:59:40|3343.91|3335.21|3345.1|3336.4|3345.13|3336.43|3343.91|3335.21|26
1629752390000|2021-08-23 20:59:50|3344.97|3336.27|3344.44|3335.74|3344.97|3336.27|3344.15|3335.45|35
1629752400000|2021-08-23 21:00:00|3344.4|3335.7|3345.08|3336.38|3345.22|3336.52|3344.37|3335.67|29
1629752410000|2021-08-23 21:00:10|3345.09|3336.39|3343.95|3335.25|3345.09|3336.39|3343.95|3335.25|30
1629752420000|2021-08-23 21:00:20|3343.92|3335.22|3344.61|3335.91|3344.61|3335.91|3343.78|3335.08|23
1629752430000|2021-08-23 21:00:30|3344.71|3336.01|3344.79|3336.09|3344.8|3336.1|3344.69|3335.99|16
1629752440000|2021-08-23 21:00:40|3344.77|3336.07|3345.72|3337.02|3345.79|3337.09|3344.76|3336.06|19
1629752450000|2021-08-23 21:00:50|3345.69|3336.99|3345.45|3336.75|3345.69|3336.99|3345.44|3336.74|21
1629752460000|2021-08-23 21:01:00|3345.56|3336.86|3346.7|3338|3346.7|3338|3345.56|3336.86|22
1629752470000|2021-08-23 21:01:10|3346.69|3337.99|3346.48|3337.78|3347.19|3338.49|3346.43|3337.73|31
1629752480000|2021-08-23 21:01:20|3346.52|3337.82|3343.25|3334.55|3346.73|3338.03|3342.79|3334.09|36
1629752490000|2021-08-23 21:01:30|3343.17|3334.47|3344.42|3335.72|3345.37|3336.67|3343.11|3334.41|39
1629752500000|2021-08-23 21:01:40|3344.36|3335.66|3344.33|3335.63|3344.51|3335.81|3344.09|3335.39|34
1629752510000|2021-08-23 21:01:50|3344.29|3335.59|3343.71|3335.01|3344.29|3335.59|3343.46|3334.76|35
1629752520000|2021-08-23 21:02:00|3343.74|3335.04|3343.51|3334.81|3343.89|3335.19|3343.51|3334.81|35
1629752530000|2021-08-23 21:02:10|3343.49|3334.79|3342.69|3333.99|3343.5|3334.8|3342.69|3333.99|29
1629752540000|2021-08-23 21:02:20|3342.7|3334|3343.13|3334.43|3343.13|3334.43|3342.45|3333.75|28
1629752550000|2021-08-23 21:02:30|3343.16|3334.46|3343.64|3334.94|3343.7|3335|3343.16|3334.46|31
1629752560000|2021-08-23 21:02:40|3343.63|3334.93|3343.5|3334.8|3343.63|3334.93|3343.27|3334.57|34
1629752570000|2021-08-23 21:02:50|3343.49|3334.79|3343.62|3334.92|3343.63|3334.93|3343.49|3334.79|14
1629752580000|2021-08-23 21:03:00|3343.61|3334.91|3343.37|3334.67|3343.61|3334.91|3343.37|3334.67|14
1629752590000|2021-08-23 21:03:10|3343.44|3334.74|3343.53|3334.83|3343.53|3334.83|3343.35|3334.65|12
1629752600000|2021-08-23 21:03:20|3343.52|3334.82|3343.53|3334.83|3343.54|3334.84|3343.5|3334.8|7
1629752610000|2021-08-23 21:03:30|3343.55|3334.85|3343.86|3335.16|3343.86|3335.16|3343.55|3334.85|11
1629752620000|2021-08-23 21:03:40|3343.87|3335.17|3343.97|3335.27|3344.01|3335.31|3343.72|3335.02|16
1629752630000|2021-08-23 21:03:50|3344|3335.3|3343.66|3334.96|3344.01|3335.31|3343.66|3334.96|17
1629752640000|2021-08-23 21:04:00|3343.7|3335|3343.6|3334.9|3343.7|3335|3343.41|3334.71|17
1629752650000|2021-08-23 21:04:10|3343.57|3334.87|3344.46|3335.76|3344.46|3335.76|3343.57|3334.87|25
1629752660000|2021-08-23 21:04:20|3344.45|3335.75|3343.94|3335.24|3344.75|3336.05|3343.88|3335.18|28
1629752670000|2021-08-23 21:04:30|3343.97|3335.27|3344.83|3336.13|3344.83|3336.13|3343.95|3335.25|35
1629752680000|2021-08-23 21:04:40|3344.91|3336.21|3345.64|3336.94|3345.8|3337.1|3344.91|3336.21|31
1629752690000|2021-08-23 21:04:50|3345.63|3336.93|3345.82|3337.12|3345.82|3337.12|3345.56|3336.86|27
1629752700000|2021-08-23 21:05:00|3345.95|3337.25|3345.97|3337.27|3346.34|3337.64|3345.92|3337.22|26
1629752710000|2021-08-23 21:05:10|3345.87|3337.17|3345.5|3336.8|3345.87|3337.17|3345.48|3336.78|33
1629752720000|2021-08-23 21:05:20|3345.58|3336.88|3345.69|3336.99|3345.7|3337|3345.44|3336.74|36
1629752730000|2021-08-23 21:05:30|3345.65|3336.95|3344.93|3336.23|3345.78|3337.08|3344.89|3336.19|32
1629752740000|2021-08-23 21:05:40|3344.84|3336.14|3345.8|3337.1|3346.05|3337.35|3344.82|3336.12|31
1629752750000|2021-08-23 21:05:50|3345.81|3337.11|3345.29|3336.59|3345.81|3337.11|3345.29|3336.59|30
1629752760000|2021-08-23 21:06:00|3345.25|3336.55|3345.31|3336.61|3345.51|3336.81|3345.25|3336.55|28
1629752770000|2021-08-23 21:06:10|3345.29|3336.59|3345.47|3336.77|3345.48|3336.78|3345.25|3336.55|21
1629752780000|2021-08-23 21:06:20|3345.5|3336.8|3345.3|3336.6|3345.6|3336.9|3345.28|3336.58|21
1629752790000|2021-08-23 21:06:30|3345.24|3336.54|3345.17|3336.47|3345.33|3336.63|3345.06|3336.36|28
1629752800000|2021-08-23 21:06:40|3345.23|3336.53|3345.29|3336.59|3345.34|3336.64|3344.88|3336.18|28
1629752810000|2021-08-23 21:06:50|3345.3|3336.6|3345.6|3336.9|3346.01|3337.31|3345.3|3336.6|30
1629752820000|2021-08-23 21:07:00|3345.55|3336.85|3348.04|3339.34|3348.11|3339.41|3345.11|3336.41|39
1629752830000|2021-08-23 21:07:10|3348.14|3339.44|3348.3|3339.6|3348.42|3339.72|3348.06|3339.36|33
1629752840000|2021-08-23 21:07:20|3348.1|3339.4|3349.01|3340.31|3349.75|3341.05|3348.1|3339.4|36
1629752850000|2021-08-23 21:07:30|3348.99|3340.29|3349.2|3340.5|3349.29|3340.59|3348.75|3340.05|35
1629752860000|2021-08-23 21:07:40|3349.18|3340.48|3348.75|3340.05|3349.23|3340.53|3348.72|3340.02|29
1629752870000|2021-08-23 21:07:50|3348.73|3340.03|3348.72|3340.02|3348.89|3340.19|3348.61|3339.91|18
1629752880000|2021-08-23 21:08:00|3348.68|3339.98|3348.76|3340.06|3348.78|3340.08|3348.58|3339.88|18
1629752890000|2021-08-23 21:08:10|3348.75|3340.05|3347.71|3339.01|3349.02|3340.32|3347.71|3339.01|19
1629752900000|2021-08-23 21:08:20|3347.76|3339.06|3347.81|3339.11|3347.92|3339.22|3347.56|3338.86|17
1629752910000|2021-08-23 21:08:30|3347.9|3339.2|3347.2|3338.5|3347.9|3339.2|3347.19|3338.49|14
1629752920000|2021-08-23 21:08:40|3347.49|3338.79|3346.35|3337.65|3347.77|3339.07|3345.5|3336.8|23
1629752930000|2021-08-23 21:08:50|3346.18|3337.48|3344.62|3335.92|3346.18|3337.48|3344.36|3335.66|26
1629752940000|2021-08-23 21:09:00|3344.59|3335.89|3343.98|3335.28|3344.88|3336.18|3343.98|3335.28|31
1629752950000|2021-08-23 21:09:10|3344.22|3335.52|3344.75|3336.05|3344.91|3336.21|3343.93|3335.23|23
1629752960000|2021-08-23 21:09:20|3344.81|3336.11|3345.43|3336.73|3345.52|3336.82|3344.81|3336.11|30
1629752970000|2021-08-23 21:09:30|3345.26|3336.56|3344.62|3335.92|3345.54|3336.84|3344.62|3335.92|27
1629752980000|2021-08-23 21:09:40|3344.81|3336.11|3346.13|3337.43|3346.36|3337.66|3344.62|3335.92|31
1629752990000|2021-08-23 21:09:50|3346.03|3337.33|3346.6|3337.9|3346.71|3338.01|3346.03|3337.33|23
1629753000000|2021-08-23 21:10:00|3346.61|3337.91|3346.17|3337.47|3346.61|3337.91|3346.11|3337.41|22
1629753010000|2021-08-23 21:10:10|3346.14|3337.44|3345.41|3336.71|3346.3|3337.6|3344.86|3336.16|22
1629753020000|2021-08-23 21:10:20|3345.36|3336.66|3344.6|3335.9|3345.38|3336.68|3344.55|3335.85|27
1629753030000|2021-08-23 21:10:30|3344.63|3335.93|3344.67|3335.97|3344.73|3336.03|3344.52|3335.82|25
1629753040000|2021-08-23 21:10:40|3344.68|3335.98|3344.71|3336.01|3344.76|3336.06|3344.62|3335.92|23
1629753050000|2021-08-23 21:10:50|3344.72|3336.02|3344.42|3335.72|3344.89|3336.19|3344.42|3335.72|34
1629753060000|2021-08-23 21:11:00|3344.41|3335.71|3344.57|3335.87|3344.66|3335.96|3344.39|3335.69|30
1629753070000|2021-08-23 21:11:10|3344.58|3335.88|3344.4|3335.7|3344.66|3335.96|3344.4|3335.7|30
1629753080000|2021-08-23 21:11:20|3344.42|3335.72|3344.41|3335.71|3344.46|3335.76|3344.39|3335.69|20
1629753090000|2021-08-23 21:11:30|3344.39|3335.69|3344.36|3335.66|3344.39|3335.69|3344.36|3335.66|9
1629753100000|2021-08-23 21:11:40|3344.37|3335.67|3343.31|3334.61|3344.37|3335.67|3343.3|3334.6|14
1629753110000|2021-08-23 21:11:50|3343.3|3334.6|3343.54|3334.84|3343.54|3334.84|3343.3|3334.6|5
1629753120000|2021-08-23 21:12:00|3343.37|3334.67|3343.42|3334.72|3343.42|3334.72|3343.37|3334.67|2
1629753130000|2021-08-23 21:12:10|3343.59|3334.89|3343.52|3334.82|3343.64|3334.94|3343.32|3334.62|17
1629753140000|2021-08-23 21:12:20|3343.5|3334.8|3343.6|3334.9|3343.73|3335.03|3343.46|3334.76|20
1629753150000|2021-08-23 21:12:30|3343.22|3334.52|3343.3|3334.6|3343.43|3334.73|3343.03|3334.33|14
1629753160000|2021-08-23 21:12:40|3343.08|3334.38|3341.86|3333.16|3343.17|3334.47|3341.86|3333.16|24
1629753170000|2021-08-23 21:12:50|3341.87|3333.17|3342.88|3334.18|3343.11|3334.41|3341.73|3333.03|26
1629753180000|2021-08-23 21:13:00|3343.04|3334.34|3341.94|3333.24|3343.04|3334.34|3341.86|3333.16|36
1629753190000|2021-08-23 21:13:10|3341.9|3333.2|3342.44|3333.74|3342.46|3333.76|3341.9|3333.2|26
1629753200000|2021-08-23 21:13:20|3342.46|3333.76|3343.32|3334.62|3343.39|3334.69|3342.4|3333.7|32
1629753210000|2021-08-23 21:13:30|3343.07|3334.37|3342.96|3334.26|3343.4|3334.7|3342.96|3334.26|32
1629753220000|2021-08-23 21:13:40|3342.76|3334.06|3342.55|3333.85|3342.9|3334.2|3342.49|3333.79|7
1629753230000|2021-08-23 21:13:50|3342.53|3333.83|3342.52|3333.82|3342.65|3333.95|3342.49|3333.79|20
1629753240000|2021-08-23 21:14:00|3342.54|3333.84|3342.75|3334.05|3342.75|3334.05|3342.52|3333.82|30
1629753250000|2021-08-23 21:14:10|3342.72|3334.02|3342.73|3334.03|3342.76|3334.06|3342.62|3333.92|28
1629753260000|2021-08-23 21:14:20|3342.72|3334.02|3342.56|3333.86|3342.74|3334.04|3342.55|3333.85|27
1629753270000|2021-08-23 21:14:30|3342.57|3333.87|3342.54|3333.84|3342.57|3333.87|3342.54|3333.84|6
1629753280000|2021-08-23 21:14:40|3342.55|3333.85|3342.1|3333.4|3342.78|3334.08|3341.96|3333.26|30
1629753290000|2021-08-23 21:14:50|3342.11|3333.41|3342.13|3333.43|3342.37|3333.67|3342.08|3333.38|23
1629753300000|2021-08-23 21:15:00|3342.2|3333.5|3342.3|3333.6|3342.38|3333.68|3342.07|3333.37|28
1629753310000|2021-08-23 21:15:10|3342.31|3333.61|3342.94|3334.24|3343.03|3334.33|3342.26|3333.56|22
1629753320000|2021-08-23 21:15:20|3343.01|3334.31|3342.72|3334.02|3343.01|3334.31|3342.72|3334.02|21
1629753330000|2021-08-23 21:15:30|3342.69|3333.99|3342.89|3334.19|3343.11|3334.41|3342.66|3333.96|23
1629753340000|2021-08-23 21:15:40|3342.88|3334.18|3343|3334.3|3343.2|3334.5|3342.75|3334.05|29
1629753350000|2021-08-23 21:15:50|3343.01|3334.31|3342.8|3334.1|3343.04|3334.34|3342.8|3334.1|18
1629753360000|2021-08-23 21:16:00|3342.78|3334.08|3342.97|3334.27|3343.33|3334.63|3342.78|3334.08|17
1629753370000|2021-08-23 21:16:10|3342.96|3334.26|3342.17|3333.47|3342.97|3334.27|3342.11|3333.41|33
1629753380000|2021-08-23 21:16:20|3342.14|3333.44|3340.98|3332.28|3342.31|3333.61|3340.98|3332.28|36
1629753390000|2021-08-23 21:16:30|3340.85|3332.15|3340.53|3331.83|3341.03|3332.33|3340.4|3331.7|33
1629753400000|2021-08-23 21:16:40|3340.49|3331.79|3341.3|3332.6|3341.3|3332.6|3340.49|3331.79|32
1629753410000|2021-08-23 21:16:50|3341.23|3332.53|3341.44|3332.74|3341.48|3332.78|3341.2|3332.5|34
1629753420000|2021-08-23 21:17:00|3341.36|3332.66|3341.02|3332.32|3341.51|3332.81|3340.98|3332.28|33
1629753430000|2021-08-23 21:17:10|3341.05|3332.35|3340.52|3331.82|3341.05|3332.35|3340.35|3331.65|24
1629753440000|2021-08-23 21:17:20|3340.48|3331.78|3340.24|3331.54|3340.51|3331.81|3340.19|3331.49|8
1629753450000|2021-08-23 21:17:30|3340.21|3331.51|3340.13|3331.43|3340.23|3331.53|3340.13|3331.43|14
1629753460000|2021-08-23 21:17:40|3340.14|3331.44|3340.11|3331.41|3340.22|3331.52|3340.03|3331.33|25
1629753470000|2021-08-23 21:17:50|3340.17|3331.47|3339.98|3331.28|3340.29|3331.59|3339.98|3331.28|24
1629753480000|2021-08-23 21:18:00|3339.95|3331.25|3339.48|3330.78|3340.07|3331.37|3339.46|3330.76|30
1629753490000|2021-08-23 21:18:10|3339.52|3330.82|3339.69|3330.99|3339.81|3331.11|3339.46|3330.76|31
1629753500000|2021-08-23 21:18:20|3339.63|3330.93|3340|3331.3|3340.45|3331.75|3339.63|3330.93|32
1629753510000|2021-08-23 21:18:30|3340.01|3331.31|3339.98|3331.28|3340.1|3331.4|3339.65|3330.95|36
1629753520000|2021-08-23 21:18:40|3339.95|3331.25|3339.62|3330.92|3340.06|3331.36|3339.62|3330.92|31
1629753530000|2021-08-23 21:18:50|3339.61|3330.91|3340.46|3331.76|3340.73|3332.03|3339.61|3330.91|25
1629753540000|2021-08-23 21:19:00|3340.44|3331.74|3340.32|3331.62|3340.46|3331.76|3340.19|3331.49|21
1629753550000|2021-08-23 21:19:10|3340.19|3331.49|3340.38|3331.68|3340.41|3331.71|3340.19|3331.49|7
1629753560000|2021-08-23 21:19:20|3340.39|3331.69|3340.83|3332.13|3340.84|3332.14|3340.39|3331.69|11
1629753570000|2021-08-23 21:19:30|3340.84|3332.14|3340.83|3332.13|3340.86|3332.16|3340.83|3332.13|10
1629753580000|2021-08-23 21:19:40|3340.82|3332.12|3340.68|3331.98|3340.88|3332.18|3340.68|3331.98|18
1629753590000|2021-08-23 21:19:50|3340.74|3332.04|3340.83|3332.13|3340.86|3332.16|3340.62|3331.92|25
1629753600000|2021-08-23 21:20:00|3340.85|3332.15|3340.5|3331.8|3340.86|3332.16|3340.23|3331.53|29
1629753610000|2021-08-23 21:20:10|3340.52|3331.82|3340.7|3332|3340.86|3332.16|3340.52|3331.82|37
1629753620000|2021-08-23 21:20:20|3340.68|3331.98|3340.56|3331.86|3340.83|3332.13|3340.56|3331.86|13
1629753630000|2021-08-23 21:20:30|3340.57|3331.87|3340.5|3331.8|3340.59|3331.89|3340.5|3331.8|8
1629753640000|2021-08-23 21:20:40|3340.51|3331.81|3340.5|3331.8|3340.55|3331.85|3340.35|3331.65|15
1629753650000|2021-08-23 21:20:50|3340.42|3331.72|3340|3331.3|3340.47|3331.77|3339.87|3331.17|24
1629753660000|2021-08-23 21:21:00|3340.03|3331.33|3340.03|3331.33|3340.15|3331.45|3339.92|3331.22|30
1629753670000|2021-08-23 21:21:10|3340.05|3331.35|3339.94|3331.24|3340.27|3331.57|3339.94|3331.24|35
1629753680000|2021-08-23 21:21:20|3339.96|3331.26|3339.73|3331.03|3340.06|3331.36|3339.64|3330.94|39
1629753690000|2021-08-23 21:21:30|3339.7|3331|3339.55|3330.85|3339.88|3331.18|3339.54|3330.84|33
1629753700000|2021-08-23 21:21:40|3339.53|3330.83|3339.66|3330.96|3339.66|3330.96|3339.53|3330.83|14
1629753710000|2021-08-23 21:21:50|3339.65|3330.95|3339.78|3331.08|3339.79|3331.09|3339.54|3330.84|25
1629753720000|2021-08-23 21:22:00|3339.7|3331|3339.83|3331.13|3339.87|3331.17|3339.68|3330.98|11
1629753730000|2021-08-23 21:22:10|3339.81|3331.11|3339.72|3331.02|3339.87|3331.17|3339.56|3330.86|14
1629753740000|2021-08-23 21:22:20|3339.71|3331.01|3339.37|3330.67|3339.71|3331.01|3339.06|3330.36|21
1629753750000|2021-08-23 21:22:30|3339.35|3330.65|3338.82|3330.12|3339.4|3330.7|3338.82|3330.12|22
1629753760000|2021-08-23 21:22:40|3338.78|3330.08|3339.04|3330.34|3339.09|3330.39|3338.76|3330.06|37
1629753770000|2021-08-23 21:22:50|3339.03|3330.33|3339.05|3330.35|3339.1|3330.4|3338.8|3330.1|33
1629753780000|2021-08-23 21:23:00|3339.07|3330.37|3338.89|3330.19|3339.07|3330.37|3338.87|3330.17|38
1629753790000|2021-08-23 21:23:10|3338.87|3330.17|3338.84|3330.14|3338.97|3330.27|3338.7|3330|35
1629753800000|2021-08-23 21:23:20|3338.82|3330.12|3338.75|3330.05|3338.89|3330.19|3338.59|3329.89|25
1629753810000|2021-08-23 21:23:30|3338.76|3330.06|3338.44|3329.74|3338.84|3330.14|3338.4|3329.7|32
1629753820000|2021-08-23 21:23:40|3338.42|3329.72|3338.06|3329.36|3338.56|3329.86|3337.87|3329.17|27
1629753830000|2021-08-23 21:23:50|3338.07|3329.37|3337.99|3329.29|3338.12|3329.42|3337.88|3329.18|32
1629753840000|2021-08-23 21:24:00|3337.98|3329.28|3338.4|3329.7|3338.74|3330.04|3337.9|3329.2|33
1629753850000|2021-08-23 21:24:10|3338.42|3329.72|3339.5|3330.8|3339.63|3330.93|3338.16|3329.46|37
1629753860000|2021-08-23 21:24:20|3339.52|3330.82|3339.56|3330.86|3339.76|3331.06|3339.44|3330.74|28
1629753870000|2021-08-23 21:24:30|3339.49|3330.79|3339.42|3330.72|3339.56|3330.86|3338.87|3330.17|10
1629753880000|2021-08-23 21:24:40|3339.53|3330.83|3339.22|3330.52|3339.53|3330.83|3339.22|3330.52|9
1629753890000|2021-08-23 21:24:50|3339.41|3330.71|3339.35|3330.65|3339.72|3331.02|3338.88|3330.18|21
1629753900000|2021-08-23 21:25:00|3339.26|3330.56|3339.49|3330.79|3339.67|3330.97|3339.26|3330.56|20
1629753910000|2021-08-23 21:25:10|3339.52|3330.82|3339.48|3330.78|3339.68|3330.98|3339.48|3330.78|24
1629753920000|2021-08-23 21:25:20|3339.53|3330.83|3339.57|3330.87|3339.69|3330.99|3339.48|3330.78|39
1629753930000|2021-08-23 21:25:30|3339.52|3330.82|3339.28|3330.58|3339.72|3331.02|3339.27|3330.57|37
1629753940000|2021-08-23 21:25:40|3339.27|3330.57|3339.34|3330.64|3339.48|3330.78|3338.95|3330.25|35
1629753950000|2021-08-23 21:25:50|3339.43|3330.73|3338.01|3329.31|3339.51|3330.81|3338.01|3329.31|37
1629753960000|2021-08-23 21:26:00|3338.11|3329.41|3337.98|3329.28|3338.11|3329.41|3337.7|3329|33
1629753970000|2021-08-23 21:26:10|3337.8|3329.1|3338.3|3329.6|3338.3|3329.6|3337.8|3329.1|32
1629753980000|2021-08-23 21:26:20|3338.31|3329.61|3338.48|3329.78|3338.49|3329.79|3338.23|3329.53|28
1629753990000|2021-08-23 21:26:30|3338.47|3329.77|3338.46|3329.76|3338.51|3329.81|3338.35|3329.65|33
1629754000000|2021-08-23 21:26:40|3338.43|3329.73|3338.34|3329.64|3338.57|3329.87|3338.33|3329.63|20
1629754010000|2021-08-23 21:26:50|3338.26|3329.56|3338.27|3329.57|3338.34|3329.64|3338.23|3329.53|25
1629754020000|2021-08-23 21:27:00|3338.28|3329.58|3337.86|3329.16|3338.4|3329.7|3337.85|3329.15|32
1629754030000|2021-08-23 21:27:10|3337.92|3329.22|3337.97|3329.27|3338.34|3329.64|3337.87|3329.17|21
1629754040000|2021-08-23 21:27:20|3338.09|3329.39|3337.94|3329.24|3338.09|3329.39|3337.77|3329.07|32
1629754050000|2021-08-23 21:27:30|3337.97|3329.27|3337.9|3329.2|3338.1|3329.4|3337.51|3328.81|33
1629754060000|2021-08-23 21:27:40|3337.45|3328.75|3336.9|3328.2|3337.46|3328.76|3336.82|3328.12|31
1629754070000|2021-08-23 21:27:50|3336.91|3328.21|3336.49|3327.79|3336.91|3328.21|3336.4|3327.7|32
1629754080000|2021-08-23 21:28:00|3336.52|3327.82|3336.27|3327.57|3336.52|3327.82|3336.14|3327.44|27
1629754090000|2021-08-23 21:28:10|3336.07|3327.37|3336.26|3327.56|3336.29|3327.59|3336.06|3327.36|15
1629754100000|2021-08-23 21:28:20|3336.24|3327.54|3334.86|3326.16|3336.24|3327.54|3334.86|3326.16|33
1629754110000|2021-08-23 21:28:30|3335.09|3326.39|3334.91|3326.21|3335.09|3326.39|3334.64|3325.94|34
1629754120000|2021-08-23 21:28:40|3334.9|3326.2|3335.61|3326.91|3336.65|3327.95|3334.9|3326.2|39
1629754130000|2021-08-23 21:28:50|3335.56|3326.86|3334.43|3325.73|3335.56|3326.86|3334.43|3325.73|28
1629754140000|2021-08-23 21:29:00|3334.15|3325.45|3334.46|3325.76|3334.62|3325.92|3334.15|3325.45|36
1629754150000|2021-08-23 21:29:10|3334.45|3325.75|3334.32|3325.62|3334.45|3325.75|3334.18|3325.48|21
1629754160000|2021-08-23 21:29:20|3334.3|3325.6|3334.49|3325.79|3334.55|3325.85|3334.02|3325.32|27
1629754170000|2021-08-23 21:29:30|3334.53|3325.83|3334.79|3326.09|3334.91|3326.21|3334.53|3325.83|14
1629754180000|2021-08-23 21:29:40|3334.86|3326.16|3334.74|3326.04|3335.11|3326.41|3334.74|3326.04|28
1629754190000|2021-08-23 21:29:50|3334.71|3326.01|3334.51|3325.81|3334.73|3326.03|3334.23|3325.53|34
1629754200000|2021-08-23 21:30:00|3334.48|3325.78|3334.2|3325.5|3334.6|3325.9|3333.81|3325.11|37
1629754210000|2021-08-23 21:30:10|3334.18|3325.48|3334.24|3325.54|3334.39|3325.69|3334.18|3325.48|27
1629754220000|2021-08-23 21:30:20|3334.25|3325.55|3332.37|3323.67|3334.32|3325.62|3332.11|3323.41|36
1629754230000|2021-08-23 21:30:30|3332.12|3323.42|3331.29|3322.59|3332.37|3323.67|3331.21|3322.51|30
1629754240000|2021-08-23 21:30:40|3331.27|3322.57|3331.2|3322.5|3331.59|3322.89|3330.55|3321.85|35
1629754250000|2021-08-23 21:30:50|3331.19|3322.49|3331.26|3322.56|3331.51|3322.81|3330.61|3321.91|32
1629754260000|2021-08-23 21:31:00|3331.25|3322.55|3331.4|3322.7|3331.56|3322.86|3331.11|3322.41|21
1629754270000|2021-08-23 21:31:10|3331.41|3322.71|3331.76|3323.06|3331.76|3323.06|3331.39|3322.69|29
1629754280000|2021-08-23 21:31:20|3331.74|3323.04|3332.6|3323.9|3332.6|3323.9|3331.66|3322.96|31
1629754290000|2021-08-23 21:31:30|3332.29|3323.59|3332.37|3323.67|3332.59|3323.89|3332.2|3323.5|34
1629754300000|2021-08-23 21:31:40|3332.36|3323.66|3332.19|3323.49|3332.37|3323.67|3332.19|3323.49|16
1629754310000|2021-08-23 21:31:50|3332.2|3323.5|3332.19|3323.49|3332.2|3323.5|3332.19|3323.49|6
1629754320000|2021-08-23 21:32:00|3332.2|3323.5|3332.16|3323.46|3332.2|3323.5|3332.16|3323.46|3
1629754330000|2021-08-23 21:32:10|3332.17|3323.47|3332.13|3323.43|3332.17|3323.47|3332|3323.3|11
1629754340000|2021-08-23 21:32:20|3332.12|3323.42|3332.14|3323.44|3332.15|3323.45|3332.12|3323.42|8
1629754350000|2021-08-23 21:32:30|3332.15|3323.45|3332.13|3323.43|3332.16|3323.46|3332.06|3323.36|6
1629754360000|2021-08-23 21:32:40|3332.16|3323.46|3332.07|3323.37|3332.17|3323.47|3332.06|3323.36|4
1629754370000|2021-08-23 21:32:50|3332.11|3323.41|3332.01|3323.31|3332.19|3323.49|3332.01|3323.31|22
1629754380000|2021-08-23 21:33:00|3331.9|3323.2|3332.08|3323.38|3332.13|3323.43|3331.9|3323.2|25
1629754390000|2021-08-23 21:33:10|3332.05|3323.35|3331.97|3323.27|3332.06|3323.36|3331.95|3323.25|21
1629754400000|2021-08-23 21:33:20|3332.06|3323.36|3332.04|3323.34|3332.17|3323.47|3331.95|3323.25|22
1629754410000|2021-08-23 21:33:30|3332.06|3323.36|3332.2|3323.5|3332.28|3323.58|3331.99|3323.29|22
1629754420000|2021-08-23 21:33:40|3332.25|3323.55|3332.22|3323.52|3332.25|3323.55|3332.11|3323.41|21
1629754430000|2021-08-23 21:33:50|3332.18|3323.48|3332.19|3323.49|3332.24|3323.54|3332.15|3323.45|21
1629754440000|2021-08-23 21:34:00|3332.21|3323.51|3332.31|3323.61|3332.49|3323.79|3332.16|3323.46|19
1629754450000|2021-08-23 21:34:10|3332.23|3323.53|3332.31|3323.61|3332.31|3323.61|3332.23|3323.53|2
1629754460000|2021-08-23 21:34:20|3332.32|3323.62|3332.49|3323.79|3332.5|3323.8|3332.32|3323.62|7
1629754470000|2021-08-23 21:34:30|3332.48|3323.78|3332.47|3323.77|3332.48|3323.78|3332.47|3323.77|2
1629754480000|2021-08-23 21:34:40|3332.41|3323.71|3332.58|3323.88|3332.59|3323.89|3332.4|3323.7|23
1629754490000|2021-08-23 21:34:50|3332.57|3323.87|3332.58|3323.88|3332.59|3323.89|3332.39|3323.69|15
1629754500000|2021-08-23 21:35:00|3332.61|3323.91|3332.55|3323.85|3332.61|3323.91|3332.55|3323.85|9
1629754510000|2021-08-23 21:35:10|3332.51|3323.81|3332.91|3324.21|3333.04|3324.34|3332.45|3323.75|31
1629754520000|2021-08-23 21:35:20|3332.93|3324.23|3334.5|3325.8|3334.5|3325.8|3332.85|3324.15|32
1629754530000|2021-08-23 21:35:30|3334.1|3325.4|3335.29|3326.59|3335.52|3326.82|3334.1|3325.4|28
1629754540000|2021-08-23 21:35:40|3335.32|3326.62|3335.65|3326.95|3336.04|3327.34|3335.15|3326.45|15
1629754550000|2021-08-23 21:35:50|3335.77|3327.07|3337.09|3328.39|3337.15|3328.45|3335.77|3327.07|26
1629754560000|2021-08-23 21:36:00|3337.1|3328.4|3338.18|3329.48|3338.18|3329.48|3337.07|3328.37|23
1629754570000|2021-08-23 21:36:10|3338.22|3329.52|3338.36|3329.66|3338.36|3329.66|3338.12|3329.42|12
1629754580000|2021-08-23 21:36:20|3338.53|3329.83|3338.54|3329.84|3338.6|3329.9|3338.36|3329.66|10
1629754590000|2021-08-23 21:36:30|3338.61|3329.91|3340.16|3331.46|3340.2|3331.5|3338.34|3329.64|16
1629754600000|2021-08-23 21:36:40|3339.46|3330.76|3340.17|3331.47|3340.22|3331.52|3339.46|3330.76|29
1629754610000|2021-08-23 21:36:50|3339.8|3331.1|3340.43|3331.73|3340.43|3331.73|3339.76|3331.06|33
1629754620000|2021-08-23 21:37:00|3340.37|3331.67|3340.37|3331.67|3340.75|3332.05|3339.7|3331|34
1629754630000|2021-08-23 21:37:10|3340.19|3331.49|3340.65|3331.95|3340.7|3332|3340.18|3331.48|30
1629754640000|2021-08-23 21:37:20|3340.68|3331.98|3340.75|3332.05|3340.81|3332.11|3340.47|3331.77|30
1629754650000|2021-08-23 21:37:30|3340.68|3331.98|3342.01|3333.31|3342.1|3333.4|3340.68|3331.98|34
1629754660000|2021-08-23 21:37:40|3341.51|3332.81|3341.8|3333.1|3342.23|3333.53|3341.51|3332.81|36
1629754670000|2021-08-23 21:37:50|3341.76|3333.06|3342.41|3333.71|3342.45|3333.75|3341.76|3333.06|37
1629754680000|2021-08-23 21:38:00|3342.46|3333.76|3342.32|3333.62|3343|3334.3|3341.94|3333.24|32
1629754690000|2021-08-23 21:38:10|3342.24|3333.54|3343.94|3335.24|3343.94|3335.24|3342.18|3333.48|34
1629754700000|2021-08-23 21:38:20|3343.33|3334.63|3344.39|3335.69|3344.39|3335.69|3343.31|3334.61|36
1629754710000|2021-08-23 21:38:30|3343.99|3335.29|3344.29|3335.59|3344.4|3335.7|3343.84|3335.14|34
1629754720000|2021-08-23 21:38:40|3343.79|3335.09|3344.11|3335.41|3344.44|3335.74|3343.79|3335.09|25
1629754730000|2021-08-23 21:38:50|3344.06|3335.36|3344.03|3335.33|3344.7|3336|3343.93|3335.23|26
1629754740000|2021-08-23 21:39:00|3344.38|3335.68|3343.21|3334.51|3344.49|3335.79|3343.13|3334.43|32
1629754750000|2021-08-23 21:39:10|3343.22|3334.52|3342.49|3333.79|3343.26|3334.56|3342.43|3333.73|33
1629754760000|2021-08-23 21:39:20|3342.5|3333.8|3341.87|3333.17|3342.5|3333.8|3341.79|3333.09|33
1629754770000|2021-08-23 21:39:30|3341.86|3333.16|3341.91|3333.21|3342.47|3333.77|3341.86|3333.16|27
1629754780000|2021-08-23 21:39:40|3341.86|3333.16|3341.82|3333.12|3342.44|3333.74|3341.67|3332.97|35
1629754790000|2021-08-23 21:39:50|3341.7|3333|3341.08|3332.38|3341.82|3333.12|3340.61|3331.91|31
1629754800000|2021-08-23 21:40:00|3340.87|3332.17|3340.59|3331.89|3341.1|3332.4|3340.32|3331.62|29
1629754810000|2021-08-23 21:40:10|3340.68|3331.98|3340.18|3331.48|3340.68|3331.98|3339.9|3331.2|28
1629754820000|2021-08-23 21:40:20|3339.86|3331.16|3340.34|3331.64|3340.34|3331.64|3339.58|3330.88|34
1629754830000|2021-08-23 21:40:30|3340.19|3331.49|3339.99|3331.29|3340.46|3331.76|3339.99|3331.29|24
1629754840000|2021-08-23 21:40:40|3339.92|3331.22|3340.38|3331.68|3340.44|3331.74|3339.39|3330.69|33
1629754850000|2021-08-23 21:40:50|3340.33|3331.63|3340.08|3331.38|3340.35|3331.65|3340.06|3331.36|21
1629754860000|2021-08-23 21:41:00|3339.97|3331.27|3339.64|3330.94|3339.99|3331.29|3339.5|3330.8|34
1629754870000|2021-08-23 21:41:10|3339.65|3330.95|3339.35|3330.65|3339.77|3331.07|3339.35|3330.65|24
1629754880000|2021-08-23 21:41:20|3339.65|3330.95|3339.64|3330.94|3340.12|3331.42|3339.57|3330.87|28
1629754890000|2021-08-23 21:41:30|3339.65|3330.95|3339.55|3330.85|3339.84|3331.14|3339.43|3330.73|22
1629754900000|2021-08-23 21:41:40|3339.56|3330.86|3339.72|3331.02|3339.72|3331.02|3339.42|3330.72|26
1629754910000|2021-08-23 21:41:50|3339.42|3330.72|3341.09|3332.39|3341.41|3332.71|3339.42|3330.72|33
1629754920000|2021-08-23 21:42:00|3341.32|3332.62|3341.27|3332.57|3341.54|3332.84|3341.24|3332.54|24
1629754930000|2021-08-23 21:42:10|3341.36|3332.66|3341.43|3332.73|3341.46|3332.76|3341.31|3332.61|22
1629754940000|2021-08-23 21:42:20|3341.44|3332.74|3341.26|3332.56|3341.5|3332.8|3341.26|3332.56|13
1629754950000|2021-08-23 21:42:30|3341.24|3332.54|3341.43|3332.73|3341.56|3332.86|3341.13|3332.43|30
1629754960000|2021-08-23 21:42:40|3341.56|3332.86|3341.11|3332.41|3341.56|3332.86|3341.11|3332.41|15
1629754970000|2021-08-23 21:42:50|3341.06|3332.36|3341.07|3332.37|3341.21|3332.51|3341.06|3332.36|19
1629754980000|2021-08-23 21:43:00|3341.24|3332.54|3341.32|3332.62|3341.52|3332.82|3341.24|3332.54|11
1629754990000|2021-08-23 21:43:10|3341.33|3332.63|3341.78|3333.08|3341.85|3333.15|3341.31|3332.61|34
1629755000000|2021-08-23 21:43:20|3341.65|3332.95|3341.99|3333.29|3342.23|3333.53|3341.44|3332.74|32
1629755010000|2021-08-23 21:43:30|3342.02|3333.32|3340.76|3332.06|3342.1|3333.4|3340.75|3332.05|36
1629755020000|2021-08-23 21:43:40|3340.56|3331.86|3340.82|3332.12|3341.32|3332.62|3340.42|3331.72|37
1629755030000|2021-08-23 21:43:50|3340.81|3332.11|3341.04|3332.34|3341.17|3332.47|3340.54|3331.84|38
1629755040000|2021-08-23 21:44:00|3340.84|3332.14|3341.25|3332.55|3341.25|3332.55|3340.64|3331.94|34
1629755050000|2021-08-23 21:44:10|3341.28|3332.58|3341.45|3332.75|3341.65|3332.95|3341.25|3332.55|36
1629755060000|2021-08-23 21:44:20|3341.3|3332.6|3342.35|3333.65|3342.51|3333.81|3341.26|3332.56|32
1629755070000|2021-08-23 21:44:30|3342.41|3333.71|3342.75|3334.05|3342.75|3334.05|3342.41|3333.71|13
1629755080000|2021-08-23 21:44:40|3342.58|3333.88|3342.36|3333.66|3342.59|3333.89|3342.36|3333.66|14
1629755090000|2021-08-23 21:44:50|3342.4|3333.7|3342.58|3333.88|3342.58|3333.88|3342.37|3333.67|10
1629755100000|2021-08-23 21:45:00|3342.5|3333.8|3342.36|3333.66|3342.59|3333.89|3342.36|3333.66|18
1629755110000|2021-08-23 21:45:10|3342.49|3333.79|3342.56|3333.86|3342.56|3333.86|3342.48|3333.78|5
1629755120000|2021-08-23 21:45:20|3342.51|3333.81|3342.5|3333.8|3342.56|3333.86|3342.36|3333.66|14
1629755130000|2021-08-23 21:45:30|3342.49|3333.79|3342.45|3333.75|3342.68|3333.98|3342.39|3333.69|32
1629755140000|2021-08-23 21:45:40|3342.46|3333.76|3342.36|3333.66|3342.55|3333.85|3342.3|3333.6|16
1629755160000|2021-08-23 21:46:00|3342.22|3333.52|3341.28|3332.58|3342.22|3333.52|3340.76|3332.06|22
1629755170000|2021-08-23 21:46:10|3341.26|3332.56|3341.76|3333.06|3341.76|3333.06|3340.87|3332.17|18
1629755180000|2021-08-23 21:46:20|3341.67|3332.97|3342.2|3333.5|3342.2|3333.5|3341.67|3332.97|17
1629755200000|2021-08-23 21:46:40|3342.32|3333.62|3342.25|3333.55|3342.32|3333.62|3342.25|3333.55|4
1629755210000|2021-08-23 21:46:50|3342.29|3333.59|3342.23|3333.53|3342.29|3333.59|3342.12|3333.42|26
1629755220000|2021-08-23 21:47:00|3342.22|3333.52|3342.22|3333.52|3342.23|3333.53|3341.97|3333.27|31
1629755230000|2021-08-23 21:47:10|3342.25|3333.55|3342.26|3333.56|3342.41|3333.71|3342.16|3333.46|29
1629755240000|2021-08-23 21:47:20|3342.25|3333.55|3342.23|3333.53|3342.37|3333.67|3342.16|3333.46|22
1629755250000|2021-08-23 21:47:30|3342.16|3333.46|3342.16|3333.46|3342.24|3333.54|3342.16|3333.46|6
1629755260000|2021-08-23 21:47:40|3342.19|3333.49|3342.16|3333.46|3342.19|3333.49|3342.16|3333.46|4
1629755270000|2021-08-23 21:47:50|3342.17|3333.47|3342.35|3333.65|3342.35|3333.65|3342.17|3333.47|7
1629755280000|2021-08-23 21:48:00|3342.51|3333.81|3342.7|3334|3342.73|3334.03|3342.51|3333.81|12
1629755290000|2021-08-23 21:48:10|3342.71|3334.01|3342.46|3333.76|3342.74|3334.04|3342.44|3333.74|22
1629755300000|2021-08-23 21:48:20|3342.49|3333.79|3342.94|3334.24|3342.94|3334.24|3342.49|3333.79|11
1629755310000|2021-08-23 21:48:30|3342.93|3334.23|3342.59|3333.89|3343.06|3334.36|3342.58|3333.88|25
1629755320000|2021-08-23 21:48:40|3342.55|3333.85|3342.91|3334.21|3342.95|3334.25|3342.55|3333.85|27
1629755330000|2021-08-23 21:48:50|3342.87|3334.17|3342.4|3333.7|3342.95|3334.25|3342.31|3333.61|34
1629755340000|2021-08-23 21:49:00|3342.42|3333.72|3342.53|3333.83|3342.55|3333.85|3342.38|3333.68|24
1629755350000|2021-08-23 21:49:10|3342.63|3333.93|3342.83|3334.13|3342.97|3334.27|3342.6|3333.9|32
1629755360000|2021-08-23 21:49:20|3342.81|3334.11|3342.9|3334.2|3342.96|3334.26|3342.76|3334.06|26
1629755370000|2021-08-23 21:49:30|3342.96|3334.26|3343.3|3334.6|3343.35|3334.65|3342.73|3334.03|33
1629755380000|2021-08-23 21:49:40|3343.31|3334.61|3345.8|3337.1|3345.8|3337.1|3343.31|3334.61|39
1629755390000|2021-08-23 21:49:50|3345.68|3336.98|3345.45|3336.75|3345.82|3337.12|3345.41|3336.71|31
1629755400000|2021-08-23 21:50:00|3345.46|3336.76|3345.39|3336.69|3345.49|3336.79|3345.34|3336.64|20
1629755410000|2021-08-23 21:50:10|3345.34|3336.64|3345.36|3336.66|3345.53|3336.83|3345.31|3336.61|19
1629755420000|2021-08-23 21:50:20|3345.33|3336.63|3345.44|3336.74|3345.49|3336.79|3345.3|3336.6|12
1629755430000|2021-08-23 21:50:30|3345.37|3336.67|3345.33|3336.63|3345.48|3336.78|3345.23|3336.53|13
1629755440000|2021-08-23 21:50:40|3345.28|3336.58|3343.35|3334.65|3345.28|3336.58|3342.56|3333.86|24
1629755450000|2021-08-23 21:50:50|3343.36|3334.66|3342.39|3333.69|3343.36|3334.66|3342.38|3333.68|12
1629755460000|2021-08-23 21:51:00|3342.38|3333.68|3342.08|3333.38|3342.43|3333.73|3342.08|3333.38|27
1629755470000|2021-08-23 21:51:10|3342.26|3333.56|3340.71|3332.01|3342.26|3333.56|3340.71|3332.01|31
1629755480000|2021-08-23 21:51:20|3340.65|3331.95|3339.99|3331.29|3340.65|3331.95|3339.99|3331.29|25
1629755490000|2021-08-23 21:51:30|3340|3331.3|3339.99|3331.29|3340.32|3331.62|3339.99|3331.29|9
1629755500000|2021-08-23 21:51:40|3340.03|3331.33|3340.21|3331.51|3340.4|3331.7|3340.03|3331.33|9
1629755510000|2021-08-23 21:51:50|3340.16|3331.46|3339.92|3331.22|3340.16|3331.46|3339.92|3331.22|3
1629755520000|2021-08-23 21:52:00|3339.91|3331.21|3340.08|3331.38|3340.14|3331.44|3339.44|3330.74|13
1629755530000|2021-08-23 21:52:10|3340.09|3331.39|3339.3|3330.6|3340.26|3331.56|3339.2|3330.5|24
1629755540000|2021-08-23 21:52:20|3339.32|3330.62|3339.7|3331|3339.92|3331.22|3339.32|3330.62|28
1629755550000|2021-08-23 21:52:30|3339.55|3330.85|3339.44|3330.74|3339.7|3331|3339.34|3330.64|30
1629755560000|2021-08-23 21:52:40|3339.51|3330.81|3339.44|3330.74|3339.54|3330.84|3339.44|3330.74|7
1629755570000|2021-08-23 21:52:50|3339.43|3330.73|3338.47|3329.77|3339.43|3330.73|3337.63|3328.93|25
1629755580000|2021-08-23 21:53:00|3338.49|3329.79|3342.35|3333.65|3342.35|3333.65|3338.49|3329.79|33
1629755590000|2021-08-23 21:53:10|3342.25|3333.55|3342.28|3333.58|3342.78|3334.08|3342.2|3333.5|24
1629755600000|2021-08-23 21:53:20|3342.26|3333.56|3343.61|3334.91|3343.63|3334.93|3342.24|3333.54|17
1629755610000|2021-08-23 21:53:30|3343.57|3334.87|3343.5|3334.8|3343.71|3335.01|3343.4|3334.7|17
1629755620000|2021-08-23 21:53:40|3343.28|3334.58|3344.16|3335.46|3344.17|3335.47|3343.28|3334.58|29
1629755630000|2021-08-23 21:53:50|3344.19|3335.49|3344.03|3335.33|3344.39|3335.69|3344|3335.3|35
1629755640000|2021-08-23 21:54:00|3344.12|3335.42|3344.86|3336.16|3344.86|3336.16|3343.92|3335.22|35
1629755650000|2021-08-23 21:54:10|3344.75|3336.05|3345.3|3336.6|3345.38|3336.68|3344.52|3335.82|35
1629755660000|2021-08-23 21:54:20|3345.27|3336.57|3344.52|3335.82|3345.27|3336.57|3344.36|3335.66|32
1629755670000|2021-08-23 21:54:30|3344.5|3335.8|3341.64|3332.94|3344.55|3335.85|3341.64|3332.94|35
1629755680000|2021-08-23 21:54:40|3342|3333.3|3342.37|3333.67|3342.5|3333.8|3341.61|3332.91|32
1629755690000|2021-08-23 21:54:50|3342.4|3333.7|3341.89|3333.19|3342.43|3333.73|3341.67|3332.97|33
1629755700000|2021-08-23 21:55:00|3342.25|3333.55|3340.3|3331.6|3342.45|3333.75|3340.3|3331.6|35
1629755710000|2021-08-23 21:55:10|3340.29|3331.59|3339.78|3331.08|3340.69|3331.99|3339.77|3331.07|30
1629755720000|2021-08-23 21:55:20|3339.79|3331.09|3339.92|3331.22|3340.16|3331.46|3339.7|3331|25
1629755730000|2021-08-23 21:55:30|3340.04|3331.34|3339.34|3330.64|3340.06|3331.36|3339.25|3330.55|29
1629755740000|2021-08-23 21:55:40|3339.38|3330.68|3339.2|3330.5|3339.66|3330.96|3339.09|3330.39|33
1629755750000|2021-08-23 21:55:50|3339.16|3330.46|3339.2|3330.5|3339.32|3330.62|3339.01|3330.31|30
1629755760000|2021-08-23 21:56:00|3339.34|3330.64|3339.51|3330.81|3339.92|3331.22|3339.09|3330.39|36
1629755770000|2021-08-23 21:56:10|3339.52|3330.82|3339.12|3330.42|3339.58|3330.88|3339.06|3330.36|35
1629755780000|2021-08-23 21:56:20|3339.09|3330.39|3338.99|3330.29|3339.16|3330.46|3338.99|3330.29|28
1629755790000|2021-08-23 21:56:30|3339.03|3330.33|3338.99|3330.29|3339.15|3330.45|3338.96|3330.26|16
1629755800000|2021-08-23 21:56:40|3339.02|3330.32|3338.88|3330.18|3339.02|3330.32|3338.88|3330.18|14
1629755810000|2021-08-23 21:56:50|3338.72|3330.02|3338.97|3330.27|3339.28|3330.58|3338.62|3329.92|15
1629755820000|2021-08-23 21:57:00|3339.09|3330.39|3340.38|3331.68|3340.38|3331.68|3338.77|3330.07|12
1629755830000|2021-08-23 21:57:10|3340.68|3331.98|3340.09|3331.39|3340.89|3332.19|3340.05|3331.35|22
1629755840000|2021-08-23 21:57:20|3340.05|3331.35|3340.67|3331.97|3340.8|3332.1|3340.05|3331.35|18
1629755850000|2021-08-23 21:57:30|3340.76|3332.06|3340.59|3331.89|3340.8|3332.1|3340.2|3331.5|38
1629755860000|2021-08-23 21:57:40|3340.58|3331.88|3340.38|3331.68|3340.59|3331.89|3340.1|3331.4|19
1629755870000|2021-08-23 21:57:50|3340.35|3331.65|3340.45|3331.75|3340.72|3332.02|3340.23|3331.53|28
1629755880000|2021-08-23 21:58:00|3340.44|3331.74|3340.38|3331.68|3340.44|3331.74|3339.67|3330.97|37
1629755890000|2021-08-23 21:58:10|3340.4|3331.7|3340.89|3332.19|3340.89|3332.19|3340.02|3331.32|34
1629755900000|2021-08-23 21:58:20|3340.84|3332.14|3341.01|3332.31|3341.06|3332.36|3340.82|3332.12|20
1629755910000|2021-08-23 21:58:30|3341.02|3332.32|3341.67|3332.97|3341.67|3332.97|3341|3332.3|16
1629755920000|2021-08-23 21:58:40|3341.7|3333|3342.27|3333.57|3342.45|3333.75|3341.68|3332.98|15
1629755930000|2021-08-23 21:58:50|3342.23|3333.53|3343.66|3334.96|3343.72|3335.02|3342.2|3333.5|29
1629755940000|2021-08-23 21:59:00|3343.7|3335|3343.23|3334.53|3343.7|3335|3343.14|3334.44|28
1629755950000|2021-08-23 21:59:10|3343.26|3334.56|3343.82|3335.12|3344.13|3335.43|3343.26|3334.56|29
1629755960000|2021-08-23 21:59:20|3343.83|3335.13|3345.16|3336.46|3345.16|3336.46|3343.81|3335.11|33
1629755970000|2021-08-23 21:59:30|3345.18|3336.48|3345.3|3336.6|3345.63|3336.93|3345.12|3336.42|33
1629755980000|2021-08-23 21:59:40|3345.21|3336.51|3345.19|3336.49|3345.23|3336.53|3345.19|3336.49|3
1629755990000|2021-08-23 21:59:50|3345.3|3336.6|3345.18|3336.48|3345.3|3336.6|3345.13|3336.43|6
1629756000000|2021-08-23 22:00:00|3345.29|3336.59|3344|3335.3|3345.38|3336.68|3343.89|3335.19|26
1629756010000|2021-08-23 22:00:10|3344.13|3335.43|3344.13|3335.43|3344.35|3335.65|3343.69|3334.99|9
1629756020000|2021-08-23 22:00:20|3344.14|3335.44|3343.57|3334.87|3344.22|3335.52|3343.57|3334.87|17
1629756030000|2021-08-23 22:00:30|3343.48|3334.78|3340.75|3332.05|3344.02|3335.32|3340.75|3332.05|29
1629756040000|2021-08-23 22:00:40|3340.78|3332.08|3340.13|3331.43|3340.78|3332.08|3340.13|3331.43|17
1629756050000|2021-08-23 22:00:50|3340.25|3331.55|3339.92|3331.22|3340.28|3331.58|3339.92|3331.22|21
1629756060000|2021-08-23 22:01:00|3339.91|3331.21|3340.08|3331.38|3340.08|3331.38|3339.61|3330.91|20
1629756070000|2021-08-23 22:01:10|3340.2|3331.5|3340.18|3331.48|3340.49|3331.79|3340.1|3331.4|24
1629756080000|2021-08-23 22:01:20|3340.16|3331.46|3340.09|3331.39|3340.38|3331.68|3340.06|3331.36|21
1629756090000|2021-08-23 22:01:30|3340.07|3331.37|3340.01|3331.31|3340.07|3331.37|3339.49|3330.79|27
1629756100000|2021-08-23 22:01:40|3339.98|3331.28|3338.96|3330.26|3339.98|3331.28|3338.82|3330.12|38
1629756110000|2021-08-23 22:01:50|3339.06|3330.36|3339.38|3330.68|3339.72|3331.02|3338.94|3330.24|36
1629756120000|2021-08-23 22:02:00|3339.37|3330.67|3340.2|3331.5|3340.28|3331.58|3339.36|3330.66|37
1629756130000|2021-08-23 22:02:10|3340.14|3331.44|3341.32|3332.62|3341.44|3332.74|3339.94|3331.24|33
1629756140000|2021-08-23 22:02:20|3341.33|3332.63|3342.12|3333.42|3342.12|3333.42|3341.33|3332.63|34
1629756150000|2021-08-23 22:02:30|3342.04|3333.34|3342.12|3333.42|3342.28|3333.58|3341.95|3333.25|32
1629756160000|2021-08-23 22:02:40|3342.11|3333.41|3342.03|3333.33|3342.25|3333.55|3342.03|3333.33|15
1629756170000|2021-08-23 22:02:50|3342.04|3333.34|3342.98|3334.28|3343|3334.3|3342.04|3333.34|28
1629756180000|2021-08-23 22:03:00|3343|3334.3|3342.39|3333.69|3343.12|3334.42|3341.9|3333.2|28
1629756190000|2021-08-23 22:03:10|3342.38|3333.68|3340.32|3331.62|3342.38|3333.68|3340.19|3331.49|32
1629756200000|2021-08-23 22:03:20|3340.53|3331.83|3340.19|3331.49|3340.53|3331.83|3340.18|3331.48|14
1629756210000|2021-08-23 22:03:30|3340.15|3331.45|3338.36|3329.66|3340.37|3331.67|3338.33|3329.63|28
1629756220000|2021-08-23 22:03:40|3338.41|3329.71|3338.05|3329.35|3339.62|3330.92|3337.96|3329.26|38
1629756230000|2021-08-23 22:03:50|3338.11|3329.41|3338.06|3329.36|3338.29|3329.59|3337.86|3329.16|37
1629756240000|2021-08-23 22:04:00|3338.05|3329.35|3340.93|3332.23|3341.5|3332.8|3338|3329.3|37
1629756250000|2021-08-23 22:04:10|3340.65|3331.95|3338.54|3329.84|3340.65|3331.95|3338.21|3329.51|32
1629756260000|2021-08-23 22:04:20|3338.5|3329.8|3338.34|3329.64|3338.52|3329.82|3338.28|3329.58|32
1629756270000|2021-08-23 22:04:30|3338.33|3329.63|3338.36|3329.66|3338.5|3329.8|3338.25|3329.55|21
1629756280000|2021-08-23 22:04:40|3338.37|3329.67|3338.34|3329.64|3338.45|3329.75|3338.33|3329.63|20
1629756290000|2021-08-23 22:04:50|3338.42|3329.72|3337.53|3328.83|3338.53|3329.83|3337.51|3328.81|29
1629756300000|2021-08-23 22:05:00|3337.52|3328.82|3337.83|3329.13|3338.3|3329.6|3337.52|3328.82|33
1629756310000|2021-08-23 22:05:10|3337.31|3328.61|3336.91|3328.21|3337.31|3328.61|3336.15|3327.45|22
1629756320000|2021-08-23 22:05:20|3336.64|3327.94|3336.5|3327.8|3336.91|3328.21|3335.79|3327.09|29
1629756330000|2021-08-23 22:05:30|3336.42|3327.72|3333.75|3325.05|3336.85|3328.15|3333.59|3324.89|38
1629756340000|2021-08-23 22:05:40|3333.99|3325.29|3334.55|3325.85|3334.77|3326.07|3333.99|3325.29|37
1629756350000|2021-08-23 22:05:50|3334.59|3325.89|3333.95|3325.25|3334.65|3325.95|3333.95|3325.25|34
1629756360000|2021-08-23 22:06:00|3333.88|3325.18|3334.07|3325.37|3334.61|3325.91|3333.88|3325.18|33
1629756370000|2021-08-23 22:06:10|3334.01|3325.31|3334.01|3325.31|3334.04|3325.34|3333.63|3324.93|39
1629756380000|2021-08-23 22:06:20|3333.98|3325.28|3333.38|3324.68|3334.01|3325.31|3332.12|3323.42|37
1629756390000|2021-08-23 22:06:30|3333.32|3324.62|3333.39|3324.69|3334.22|3325.52|3332.9|3324.2|38
1629756400000|2021-08-23 22:06:40|3333.38|3324.68|3332.64|3323.94|3333.38|3324.68|3332.53|3323.83|34
1629756410000|2021-08-23 22:06:50|3332.74|3324.04|3334.12|3325.42|3334.18|3325.48|3332.73|3324.03|36
1629756420000|2021-08-23 22:07:00|3334.11|3325.41|3333.27|3324.57|3335.91|3327.21|3333.27|3324.57|34
1629756430000|2021-08-23 22:07:10|3332.98|3324.28|3330.44|3321.74|3332.98|3324.28|3330.44|3321.74|21
1629756440000|2021-08-23 22:07:20|3330.5|3321.8|3330.73|3322.03|3331.18|3322.48|3329.78|3321.08|35
1629756450000|2021-08-23 22:07:30|3330.84|3322.14|3328.39|3319.69|3330.94|3322.24|3328.39|3319.69|31
1629756460000|2021-08-23 22:07:40|3328.17|3319.47|3328.78|3320.08|3328.83|3320.13|3328.17|3319.47|24
1629756470000|2021-08-23 22:07:50|3328.81|3320.11|3329.29|3320.59|3329.45|3320.75|3328.81|3320.11|26
1629756480000|2021-08-23 22:08:00|3329.24|3320.54|3328.82|3320.12|3329.28|3320.58|3328.61|3319.91|33
1629756490000|2021-08-23 22:08:10|3328.8|3320.1|3331.19|3322.49|3331.29|3322.59|3328.67|3319.97|31
1629756500000|2021-08-23 22:08:20|3331.18|3322.48|3333.22|3324.52|3333.28|3324.58|3330.7|3322|33
1629756510000|2021-08-23 22:08:30|3333.21|3324.51|3333.01|3324.31|3333.47|3324.77|3332.8|3324.1|22
1629756520000|2021-08-23 22:08:40|3332.89|3324.19|3333.46|3324.76|3334.08|3325.38|3332.85|3324.15|24
1629756530000|2021-08-23 22:08:50|3333.64|3324.94|3333.08|3324.38|3333.71|3325.01|3332.96|3324.26|17
1629756540000|2021-08-23 22:09:00|3333.21|3324.51|3331.87|3323.17|3333.91|3325.21|3331.86|3323.16|20
1629756550000|2021-08-23 22:09:10|3331.94|3323.24|3332.12|3323.42|3333.03|3324.33|3331.53|3322.83|35
1629756560000|2021-08-23 22:09:20|3332.13|3323.43|3332.78|3324.08|3332.78|3324.08|3331.27|3322.57|39
1629756570000|2021-08-23 22:09:30|3332.77|3324.07|3332.45|3323.75|3332.77|3324.07|3332.31|3323.61|36
1629756580000|2021-08-23 22:09:40|3332.43|3323.73|3332.7|3324|3332.77|3324.07|3332.19|3323.49|34
1629756590000|2021-08-23 22:09:50|3332.65|3323.95|3333.9|3325.2|3333.9|3325.2|3332.63|3323.93|36
1629756600000|2021-08-23 22:10:00|3333.88|3325.18|3333.63|3324.93|3333.88|3325.18|3333.28|3324.58|31
1629756610000|2021-08-23 22:10:10|3333.58|3324.88|3333.57|3324.87|3333.91|3325.21|3333.55|3324.85|30
1629756620000|2021-08-23 22:10:20|3333.58|3324.88|3333.36|3324.66|3333.58|3324.88|3333.31|3324.61|20
1629756630000|2021-08-23 22:10:30|3333.35|3324.65|3332.74|3324.04|3333.35|3324.65|3332.13|3323.43|32
1629756640000|2021-08-23 22:10:40|3332.64|3323.94|3332.97|3324.27|3332.97|3324.27|3332.52|3323.82|22
1629756650000|2021-08-23 22:10:50|3333.04|3324.34|3332.82|3324.12|3333.04|3324.34|3332.24|3323.54|23
1629756660000|2021-08-23 22:11:00|3332.78|3324.08|3332.82|3324.12|3333.68|3324.98|3332.62|3323.92|34
1629756670000|2021-08-23 22:11:10|3332.81|3324.11|3332.7|3324|3333.33|3324.63|3332.61|3323.91|38
1629756680000|2021-08-23 22:11:20|3332.66|3323.96|3333.08|3324.38|3333.37|3324.67|3332.63|3323.93|32
1629756690000|2021-08-23 22:11:30|3333.12|3324.42|3333.1|3324.4|3333.2|3324.5|3332.92|3324.22|38
1629756700000|2021-08-23 22:11:40|3333.06|3324.36|3333.14|3324.44|3333.31|3324.61|3332.99|3324.29|30
1629756710000|2021-08-23 22:11:50|3333.15|3324.45|3333.44|3324.74|3333.69|3324.99|3333.04|3324.34|27
1629756720000|2021-08-23 22:12:00|3333.53|3324.83|3333.99|3325.29|3334.23|3325.53|3333.34|3324.64|20
1629756730000|2021-08-23 22:12:10|3333.98|3325.28|3334.1|3325.4|3334.1|3325.4|3333.72|3325.02|12
1629756740000|2021-08-23 22:12:20|3334.21|3325.51|3333.76|3325.06|3334.21|3325.51|3333.74|3325.04|11
1629756750000|2021-08-23 22:12:30|3333.75|3325.05|3334.34|3325.64|3334.35|3325.65|3333.75|3325.05|18
1629756760000|2021-08-23 22:12:40|3334.35|3325.65|3334.58|3325.88|3334.59|3325.89|3334.25|3325.55|14
1629756770000|2021-08-23 22:12:50|3334.6|3325.9|3335.39|3326.69|3335.48|3326.78|3334.39|3325.69|29
1629756780000|2021-08-23 22:13:00|3335.55|3326.85|3336.05|3327.35|3336.36|3327.66|3335.48|3326.78|22
1629756790000|2021-08-23 22:13:10|3336.06|3327.36|3336.54|3327.84|3336.54|3327.84|3335.94|3327.24|13
1629756800000|2021-08-23 22:13:20|3336.48|3327.78|3336.71|3328.01|3336.89|3328.19|3335.61|3326.91|19
1629756810000|2021-08-23 22:13:30|3336.78|3328.08|3336.7|3328|3336.79|3328.09|3336.64|3327.94|12
1629756820000|2021-08-23 22:13:40|3336.71|3328.01|3336.16|3327.46|3336.9|3328.2|3336.02|3327.32|23
1629756830000|2021-08-23 22:13:50|3336.3|3327.6|3337.71|3329.01|3338.15|3329.45|3336.3|3327.6|27
1629756840000|2021-08-23 22:14:00|3337.67|3328.97|3337.94|3329.24|3338.31|3329.61|3337.43|3328.73|36
1629756850000|2021-08-23 22:14:10|3337.95|3329.25|3339.44|3330.74|3339.57|3330.87|3337.95|3329.25|36
1629756860000|2021-08-23 22:14:20|3339.17|3330.47|3338.16|3329.46|3339.35|3330.65|3338.16|3329.46|32
1629756870000|2021-08-23 22:14:30|3338.12|3329.42|3337.88|3329.18|3338.78|3330.08|3337.76|3329.06|25
1629756880000|2021-08-23 22:14:40|3337.98|3329.28|3339.02|3330.32|3339.37|3330.67|3337.92|3329.22|29
1629756890000|2021-08-23 22:14:50|3339.01|3330.31|3339.01|3330.31|3339.06|3330.36|3338.7|3330|25
1629756900000|2021-08-23 22:15:00|3339.03|3330.33|3336.24|3327.54|3339.31|3330.61|3335.75|3327.05|37
1629756910000|2021-08-23 22:15:10|3336.23|3327.53|3335.58|3326.88|3337.24|3328.54|3335.58|3326.88|38
1629756920000|2021-08-23 22:15:20|3335.73|3327.03|3335.85|3327.15|3336.12|3327.42|3335.58|3326.88|34
1629756930000|2021-08-23 22:15:30|3335.84|3327.14|3336.2|3327.5|3336.34|3327.64|3335.77|3327.07|36
1629756940000|2021-08-23 22:15:40|3336.17|3327.47|3337.19|3328.49|3337.49|3328.79|3336.05|3327.35|35
1629756950000|2021-08-23 22:15:50|3337.18|3328.48|3337.31|3328.61|3337.45|3328.75|3336.55|3327.85|33
1629756960000|2021-08-23 22:16:00|3337.26|3328.56|3336.48|3327.78|3337.53|3328.83|3336.09|3327.39|38
1629756970000|2021-08-23 22:16:10|3336.46|3327.76|3336.33|3327.63|3336.48|3327.78|3335.93|3327.23|34
1629756980000|2021-08-23 22:16:20|3336.23|3327.53|3337.2|3328.5|3337.25|3328.55|3336.23|3327.53|39
1629756990000|2021-08-23 22:16:30|3337.22|3328.52|3336.56|3327.86|3337.22|3328.52|3336.17|3327.47|33
1629757000000|2021-08-23 22:16:40|3335.9|3327.2|3336.06|3327.36|3336.22|3327.52|3335.89|3327.19|33
1629757010000|2021-08-23 22:16:50|3336.05|3327.35|3335.97|3327.27|3336.22|3327.52|3335.66|3326.96|36
1629757020000|2021-08-23 22:17:00|3335.98|3327.28|3335.86|3327.16|3336.17|3327.47|3335.46|3326.76|30
1629757030000|2021-08-23 22:17:10|3335.87|3327.17|3335.11|3326.41|3336.37|3327.67|3335.11|3326.41|32
1629757040000|2021-08-23 22:17:20|3335.65|3326.95|3335.89|3327.19|3336|3327.3|3335.51|3326.81|29
1629757050000|2021-08-23 22:17:30|3335.88|3327.18|3335.87|3327.17|3336.08|3327.38|3335.49|3326.79|29
1629757060000|2021-08-23 22:17:40|3335.76|3327.06|3335.7|3327|3336.04|3327.34|3335.7|3327|28
1629757070000|2021-08-23 22:17:50|3336|3327.3|3335.81|3327.11|3336.79|3328.09|3335.54|3326.84|36
1629757080000|2021-08-23 22:18:00|3335.8|3327.1|3335.43|3326.73|3335.82|3327.12|3334.51|3325.81|37
1629757090000|2021-08-23 22:18:10|3335.45|3326.75|3335.99|3327.29|3336.26|3327.56|3335.34|3326.64|37
1629757100000|2021-08-23 22:18:20|3336.03|3327.33|3337.22|3328.52|3337.27|3328.57|3335.86|3327.16|36
1629757110000|2021-08-23 22:18:30|3337.23|3328.53|3336.18|3327.48|3337.36|3328.66|3335.95|3327.25|31
1629757120000|2021-08-23 22:18:40|3336.22|3327.52|3335.66|3326.96|3336.22|3327.52|3335.49|3326.79|33
1629757130000|2021-08-23 22:18:50|3335.7|3327|3335.44|3326.74|3335.89|3327.19|3335.13|3326.43|24
1629757140000|2021-08-23 22:19:00|3335.46|3326.76|3335.39|3326.69|3335.49|3326.79|3335.14|3326.44|31
1629757150000|2021-08-23 22:19:10|3335.38|3326.68|3335.49|3326.79|3335.51|3326.81|3335.37|3326.67|12
1629757160000|2021-08-23 22:19:20|3335.48|3326.78|3335.37|3326.67|3335.73|3327.03|3335.25|3326.55|14
1629757170000|2021-08-23 22:19:30|3335.12|3326.42|3334.96|3326.26|3335.41|3326.71|3334.88|3326.18|35
1629757180000|2021-08-23 22:19:40|3334.95|3326.25|3335.22|3326.52|3335.32|3326.62|3334.44|3325.74|33
1629757190000|2021-08-23 22:19:50|3335.14|3326.44|3336.18|3327.48|3336.22|3327.52|3334.64|3325.94|40
1629757200000|2021-08-23 22:20:00|3336.19|3327.49|3335.39|3326.69|3336.32|3327.62|3335.09|3326.39|37
1629757210000|2021-08-23 22:20:10|3335.27|3326.57|3334.64|3325.94|3335.84|3327.14|3334.42|3325.72|32
1629757220000|2021-08-23 22:20:20|3334.6|3325.9|3334.2|3325.5|3334.61|3325.91|3334.17|3325.47|7
1629757230000|2021-08-23 22:20:30|3334.24|3325.54|3334.02|3325.32|3334.59|3325.89|3334.01|3325.31|21
1629757240000|2021-08-23 22:20:40|3334.09|3325.39|3334.11|3325.41|3334.27|3325.57|3333.89|3325.19|34
1629757250000|2021-08-23 22:20:50|3334.08|3325.38|3334.31|3325.61|3334.31|3325.61|3333.89|3325.19|25
1629757260000|2021-08-23 22:21:00|3334.06|3325.36|3334.06|3325.36|3334.2|3325.5|3333.74|3325.04|30
1629757270000|2021-08-23 22:21:10|3333.49|3324.79|3333.78|3325.08|3334.29|3325.59|3333.34|3324.64|30
1629757280000|2021-08-23 22:21:20|3333.86|3325.16|3333.29|3324.59|3333.99|3325.29|3333.2|3324.5|25
1629757290000|2021-08-23 22:21:30|3333.41|3324.71|3333.17|3324.47|3333.41|3324.71|3332.42|3323.72|21
1629757300000|2021-08-23 22:21:40|3332.93|3324.23|3332.83|3324.13|3333.17|3324.47|3332.55|3323.85|25
1629757310000|2021-08-23 22:21:50|3332.98|3324.28|3332.81|3324.11|3333.18|3324.48|3332.81|3324.11|19
1629757320000|2021-08-23 22:22:00|3332.82|3324.12|3332.27|3323.57|3333.15|3324.45|3332.27|3323.57|12
1629757330000|2021-08-23 22:22:10|3331.55|3322.85|3331.86|3323.16|3331.92|3323.22|3331.09|3322.39|22
1629757340000|2021-08-23 22:22:20|3331.89|3323.19|3332.21|3323.51|3332.61|3323.91|3331.73|3323.03|33
1629757350000|2021-08-23 22:22:30|3332.22|3323.52|3331.49|3322.79|3332.41|3323.71|3330.93|3322.23|39
1629757360000|2021-08-23 22:22:40|3331.62|3322.92|3332.14|3323.44|3332.47|3323.77|3331.32|3322.62|37
1629757370000|2021-08-23 22:22:50|3332.11|3323.41|3332.08|3323.38|3332.16|3323.46|3331.82|3323.12|31
1629757380000|2021-08-23 22:23:00|3332.07|3323.37|3331.79|3323.09|3332.09|3323.39|3331.59|3322.89|32
1629757390000|2021-08-23 22:23:10|3331.78|3323.08|3331.71|3323.01|3332.01|3323.31|3331.7|3323|33
1629757400000|2021-08-23 22:23:20|3331.81|3323.11|3331.86|3323.16|3331.86|3323.16|3331.57|3322.87|31
1629757410000|2021-08-23 22:23:30|3331.87|3323.17|3331.87|3323.17|3332.45|3323.75|3331.8|3323.1|33
1629757420000|2021-08-23 22:23:40|3331.85|3323.15|3331.39|3322.69|3332|3323.3|3331.38|3322.68|27
1629757430000|2021-08-23 22:23:50|3331.38|3322.68|3331.74|3323.04|3331.74|3323.04|3331.2|3322.5|35
1629757440000|2021-08-23 22:24:00|3331.78|3323.08|3332.65|3323.95|3332.65|3323.95|3331.2|3322.5|38
1629757450000|2021-08-23 22:24:10|3332.76|3324.06|3333.4|3324.7|3333.57|3324.87|3332.48|3323.78|35
1629757460000|2021-08-23 22:24:20|3333.61|3324.91|3334.15|3325.45|3334.47|3325.77|3333.57|3324.87|35
1629757470000|2021-08-23 22:24:30|3334.45|3325.75|3334.76|3326.06|3334.82|3326.12|3334.16|3325.46|35
1629757480000|2021-08-23 22:24:40|3334.55|3325.85|3334.82|3326.12|3335.29|3326.59|3334.55|3325.85|39
1629757490000|2021-08-23 22:24:50|3334.79|3326.09|3335.13|3326.43|3335.21|3326.51|3334.52|3325.82|36
1629757500000|2021-08-23 22:25:00|3335.07|3326.37|3332.23|3323.53|3335.16|3326.46|3332.23|3323.53|36
1629757510000|2021-08-23 22:25:10|3332.28|3323.58|3332.38|3323.68|3332.84|3324.14|3332.28|3323.58|32
1629757520000|2021-08-23 22:25:20|3332.37|3323.67|3331.86|3323.16|3332.37|3323.67|3331.46|3322.76|29
1629757530000|2021-08-23 22:25:30|3331.84|3323.14|3331.8|3323.1|3332.38|3323.68|3331.75|3323.05|25
1629757540000|2021-08-23 22:25:40|3331.78|3323.08|3331.72|3323.02|3331.78|3323.08|3331.69|3322.99|14
1629757550000|2021-08-23 22:25:50|3331.7|3323|3331.89|3323.19|3332.07|3323.37|3331.6|3322.9|24
1629757560000|2021-08-23 22:26:00|3331.87|3323.17|3332.29|3323.59|3332.39|3323.69|3331.78|3323.08|21
1629757570000|2021-08-23 22:26:10|3332.25|3323.55|3332.35|3323.65|3332.7|3324|3332.2|3323.5|37
1629757580000|2021-08-23 22:26:20|3332.37|3323.67|3331.82|3323.12|3332.79|3324.09|3331.61|3322.91|39
1629757590000|2021-08-23 22:26:30|3331.88|3323.18|3332.91|3324.21|3332.95|3324.25|3331.66|3322.96|36
1629757600000|2021-08-23 22:26:40|3332.82|3324.12|3332.72|3324.02|3332.86|3324.16|3332.36|3323.66|37
1629757610000|2021-08-23 22:26:50|3332.71|3324.01|3333.15|3324.45|3333.88|3325.18|3332.65|3323.95|34
1629757620000|2021-08-23 22:27:00|3333.13|3324.43|3333.08|3324.38|3333.5|3324.8|3332.95|3324.25|34
1629757630000|2021-08-23 22:27:10|3333.09|3324.39|3332.89|3324.19|3333.16|3324.46|3332.68|3323.98|25
1629757640000|2021-08-23 22:27:20|3332.93|3324.23|3333.09|3324.39|3333.4|3324.7|3332.81|3324.11|30
1629757650000|2021-08-23 22:27:30|3333.15|3324.45|3333.5|3324.8|3333.5|3324.8|3333.12|3324.42|22
1629757660000|2021-08-23 22:27:40|3333.68|3324.98|3333.13|3324.43|3333.78|3325.08|3333.13|3324.43|30
1629757670000|2021-08-23 22:27:50|3333.21|3324.51|3333.14|3324.44|3333.38|3324.68|3332.93|3324.23|32
1629757680000|2021-08-23 22:28:00|3333.1|3324.4|3334.43|3325.73|3334.51|3325.81|3333.05|3324.35|33
1629757690000|2021-08-23 22:28:10|3334.39|3325.69|3333.99|3325.29|3334.42|3325.72|3333.99|3325.29|32
1629757700000|2021-08-23 22:28:20|3334.04|3325.34|3334.32|3325.62|3334.47|3325.77|3334.02|3325.32|36
1629757710000|2021-08-23 22:28:30|3334.31|3325.61|3334.3|3325.6|3334.41|3325.71|3334.26|3325.56|34
1629757720000|2021-08-23 22:28:40|3334.27|3325.57|3334.14|3325.44|3334.32|3325.62|3334.06|3325.36|28
1629757730000|2021-08-23 22:28:50|3334.15|3325.45|3334.04|3325.34|3334.3|3325.6|3333.35|3324.65|37
1629757740000|2021-08-23 22:29:00|3334.03|3325.33|3333.92|3325.22|3334.27|3325.57|3333.71|3325.01|33
1629757750000|2021-08-23 22:29:10|3333.91|3325.21|3333.78|3325.08|3334.06|3325.36|3333.61|3324.91|33
1629757760000|2021-08-23 22:29:20|3333.71|3325.01|3333.46|3324.76|3333.75|3325.05|3333.26|3324.56|28
1629757770000|2021-08-23 22:29:30|3333.42|3324.72|3333.73|3325.03|3333.81|3325.11|3333.42|3324.72|21
1629757780000|2021-08-23 22:29:40|3333.62|3324.92|3333.74|3325.04|3333.76|3325.06|3333.62|3324.92|26
1629757790000|2021-08-23 22:29:50|3333.59|3324.89|3333.83|3325.13|3333.84|3325.14|3333.56|3324.86|20
1629757800000|2021-08-23 22:30:00|3333.8|3325.1|3333.87|3325.17|3333.88|3325.18|3333.48|3324.78|18
1629757810000|2021-08-23 22:30:10|3333.93|3325.23|3333.8|3325.1|3333.95|3325.25|3333.6|3324.9|31
1629757820000|2021-08-23 22:30:20|3333.96|3325.26|3333.1|3324.4|3333.96|3325.26|3333.02|3324.32|27
1629757830000|2021-08-23 22:30:30|3333.04|3324.34|3333.45|3324.75|3333.66|3324.96|3333.03|3324.33|36
1629757840000|2021-08-23 22:30:40|3333.46|3324.76|3333.49|3324.79|3333.63|3324.93|3333.4|3324.7|36
1629757850000|2021-08-23 22:30:50|3333.48|3324.78|3336.35|3327.65|3336.55|3327.85|3333.47|3324.77|40
1629757860000|2021-08-23 22:31:00|3336.26|3327.56|3336.79|3328.09|3337.03|3328.33|3336.26|3327.56|37
1629757870000|2021-08-23 22:31:10|3336.76|3328.06|3336.26|3327.56|3336.76|3328.06|3336.26|3327.56|26
1629757880000|2021-08-23 22:31:20|3336.24|3327.54|3335.64|3326.94|3336.36|3327.66|3334.62|3325.92|30
1629757890000|2021-08-23 22:31:30|3335.66|3326.96|3336.47|3327.77|3336.47|3327.77|3335.32|3326.62|35
1629757900000|2021-08-23 22:31:40|3336.44|3327.74|3335.98|3327.28|3336.49|3327.79|3335.78|3327.08|31
1629757910000|2021-08-23 22:31:50|3336|3327.3|3334.91|3326.21|3336.04|3327.34|3334.64|3325.94|34
1629757920000|2021-08-23 22:32:00|3334.92|3326.22|3336.23|3327.53|3336.23|3327.53|3334.83|3326.13|32
1629757930000|2021-08-23 22:32:10|3336.2|3327.5|3336.11|3327.41|3336.23|3327.53|3335.99|3327.29|23
1629757940000|2021-08-23 22:32:20|3336.07|3327.37|3336.5|3327.8|3336.5|3327.8|3336.07|3327.37|22
1629757950000|2021-08-23 22:32:30|3336.49|3327.79|3336.42|3327.72|3336.57|3327.87|3336.23|3327.53|19
1629757960000|2021-08-23 22:32:40|3336.45|3327.75|3336.28|3327.58|3336.65|3327.95|3336.28|3327.58|35
1629757970000|2021-08-23 22:32:50|3336.18|3327.48|3336.52|3327.82|3336.53|3327.83|3336.04|3327.34|34
1629757980000|2021-08-23 22:33:00|3336.53|3327.83|3336.56|3327.86|3336.79|3328.09|3336.53|3327.83|29
1629757990000|2021-08-23 22:33:10|3336.74|3328.04|3336.35|3327.65|3336.92|3328.22|3336.35|3327.65|35
1629758000000|2021-08-23 22:33:20|3336.41|3327.71|3336.03|3327.33|3336.49|3327.79|3336|3327.3|32
1629758010000|2021-08-23 22:33:30|3336|3327.3|3336.63|3327.93|3336.79|3328.09|3335.98|3327.28|23
1629758020000|2021-08-23 22:33:40|3336.61|3327.91|3336.7|3328|3336.7|3328|3336.61|3327.91|2
1629758030000|2021-08-23 22:33:50|3336.65|3327.95|3336.6|3327.9|3336.65|3327.95|3336.56|3327.86|12
1629758040000|2021-08-23 22:34:00|3336.61|3327.91|3336.98|3328.28|3337.14|3328.44|3336.61|3327.91|14
1629758050000|2021-08-23 22:34:10|3336.88|3328.18|3338.26|3329.56|3338.26|3329.56|3336.88|3328.18|18
1629758060000|2021-08-23 22:34:20|3338.36|3329.66|3338.72|3330.02|3338.89|3330.19|3338.29|3329.59|14
1629758070000|2021-08-23 22:34:30|3338.88|3330.18|3339.3|3330.6|3339.43|3330.73|3338.88|3330.18|24
1629758080000|2021-08-23 22:34:40|3339.24|3330.54|3339.15|3330.45|3339.28|3330.58|3339.08|3330.38|36
1629758090000|2021-08-23 22:34:50|3339.14|3330.44|3338.36|3329.66|3339.18|3330.48|3338.21|3329.51|35
1629758100000|2021-08-23 22:35:00|3338.37|3329.67|3338.66|3329.96|3338.71|3330.01|3338|3329.3|33
1629758110000|2021-08-23 22:35:10|3338.69|3329.99|3337.74|3329.04|3338.71|3330.01|3337.74|3329.04|31
1629758120000|2021-08-23 22:35:20|3337.67|3328.97|3337.22|3328.52|3338.1|3329.4|3337.22|3328.52|30
1629758130000|2021-08-23 22:35:30|3337.41|3328.71|3336.18|3327.48|3337.41|3328.71|3336.05|3327.35|30
1629758140000|2021-08-23 22:35:40|3336.15|3327.45|3336.43|3327.73|3336.64|3327.94|3336.15|3327.45|34
1629758150000|2021-08-23 22:35:50|3336.3|3327.6|3335.77|3327.07|3336.4|3327.7|3335.77|3327.07|22
1629758160000|2021-08-23 22:36:00|3335.76|3327.06|3335.9|3327.2|3336.25|3327.55|3335.76|3327.06|22
1629758170000|2021-08-23 22:36:10|3335.91|3327.21|3334.46|3325.76|3335.95|3327.25|3334.46|3325.76|20
1629758180000|2021-08-23 22:36:20|3334.47|3325.77|3334.07|3325.37|3334.52|3325.82|3334.01|3325.31|35
1629758190000|2021-08-23 22:36:30|3334.08|3325.38|3333.69|3324.99|3334.31|3325.61|3333.47|3324.77|34
1629758200000|2021-08-23 22:36:40|3333.67|3324.97|3333.67|3324.97|3333.9|3325.2|3333.48|3324.78|27
1629758210000|2021-08-23 22:36:50|3333.69|3324.99|3333.81|3325.11|3333.81|3325.11|3333.47|3324.77|35
1629758220000|2021-08-23 22:37:00|3333.54|3324.84|3333.56|3324.86|3333.85|3325.15|3333.5|3324.8|37
1629758230000|2021-08-23 22:37:10|3333.79|3325.09|3332.68|3323.98|3333.81|3325.11|3332.58|3323.88|35
1629758240000|2021-08-23 22:37:20|3332.62|3323.92|3332.76|3324.06|3334.31|3325.61|3332.56|3323.86|31
1629758250000|2021-08-23 22:37:30|3332.86|3324.16|3332.45|3323.75|3333.05|3324.35|3332.45|3323.75|35
1629758260000|2021-08-23 22:37:40|3332.66|3323.96|3333.98|3325.28|3334.17|3325.47|3332.57|3323.87|35
1629758270000|2021-08-23 22:37:50|3333.99|3325.29|3335.64|3326.94|3336.51|3327.81|3333.99|3325.29|38
1629758280000|2021-08-23 22:38:00|3335.78|3327.08|3335.92|3327.22|3336.51|3327.81|3335.63|3326.93|38
1629758290000|2021-08-23 22:38:10|3335.97|3327.27|3334.07|3325.37|3336.35|3327.65|3334.07|3325.37|38
1629758300000|2021-08-23 22:38:20|3334.06|3325.36|3333.32|3324.62|3334.06|3325.36|3333.1|3324.4|35
1629758310000|2021-08-23 22:38:30|3333.31|3324.61|3333.04|3324.34|3333.31|3324.61|3332.9|3324.2|30
1629758320000|2021-08-23 22:38:40|3333.02|3324.32|3333.33|3324.63|3333.7|3325|3332.97|3324.27|28
1629758330000|2021-08-23 22:38:50|3333.25|3324.55|3332.62|3323.92|3333.25|3324.55|3332.42|3323.72|35
1629758340000|2021-08-23 22:39:00|3332.61|3323.91|3332.48|3323.78|3333.2|3324.5|3332.42|3323.72|31
1629758350000|2021-08-23 22:39:10|3332.52|3323.82|3331.63|3322.93|3332.69|3323.99|3331.45|3322.75|31
1629758360000|2021-08-23 22:39:20|3331.69|3322.99|3331.12|3322.42|3332.87|3324.17|3330.84|3322.14|38
1629758370000|2021-08-23 22:39:30|3331.07|3322.37|3330.98|3322.28|3331.44|3322.74|3330.96|3322.26|36
1629758380000|2021-08-23 22:39:40|3331.17|3322.47|3331.37|3322.67|3331.37|3322.67|3331.06|3322.36|31
1629758390000|2021-08-23 22:39:50|3331.36|3322.66|3329.02|3320.32|3332.5|3323.8|3329.02|3320.32|26
1629758400000|2021-08-23 22:40:00|3328.97|3320.27|3328.8|3320.1|3329.04|3320.34|3328.75|3320.05|13
1629758410000|2021-08-23 22:40:10|3328.81|3320.11|3328.97|3320.27|3328.97|3320.27|3328.77|3320.07|8
1629758420000|2021-08-23 22:40:20|3328.91|3320.21|3330.14|3321.44|3330.18|3321.48|3328.89|3320.19|30
1629758430000|2021-08-23 22:40:30|3330.13|3321.43|3330.04|3321.34|3330.27|3321.57|3330.04|3321.34|23
1629758440000|2021-08-23 22:40:40|3329.75|3321.05|3329.24|3320.54|3329.75|3321.05|3329.16|3320.46|22
1629758450000|2021-08-23 22:40:50|3329.22|3320.52|3329.32|3320.62|3329.47|3320.77|3328.51|3319.81|33
1629758460000|2021-08-23 22:41:00|3329.2|3320.5|3329.19|3320.49|3329.46|3320.76|3329.19|3320.49|28
1629758470000|2021-08-23 22:41:10|3329.08|3320.38|3329.63|3320.93|3329.76|3321.06|3329.06|3320.36|35
1629758480000|2021-08-23 22:41:20|3329.75|3321.05|3329.71|3321.01|3329.89|3321.19|3329.36|3320.66|33
1629758490000|2021-08-23 22:41:30|3329.77|3321.07|3329.68|3320.98|3330.23|3321.53|3329.68|3320.98|32
1629758500000|2021-08-23 22:41:40|3329.69|3320.99|3329.13|3320.43|3329.94|3321.24|3328.89|3320.19|27
1629758510000|2021-08-23 22:41:50|3329.17|3320.47|3331.29|3322.59|3331.57|3322.87|3329.13|3320.43|29
1629758520000|2021-08-23 22:42:00|3331.35|3322.65|3332.03|3323.33|3332.54|3323.84|3331.24|3322.54|30
1629758530000|2021-08-23 22:42:10|3332.01|3323.31|3332.38|3323.68|3332.43|3323.73|3331.83|3323.13|27
1629758540000|2021-08-23 22:42:20|3332.4|3323.7|3333.09|3324.39|3333.19|3324.49|3332.38|3323.68|29
1629758550000|2021-08-23 22:42:30|3333.08|3324.38|3332.52|3323.82|3333.19|3324.49|3331.88|3323.18|36
1629758560000|2021-08-23 22:42:40|3332.48|3323.78|3332.15|3323.45|3332.51|3323.81|3331.66|3322.96|37
1629758570000|2021-08-23 22:42:50|3332.29|3323.59|3332.56|3323.86|3332.84|3324.14|3332.29|3323.59|35
1629758580000|2021-08-23 22:43:00|3332.58|3323.88|3332.76|3324.06|3332.84|3324.14|3332.58|3323.88|31
1629758590000|2021-08-23 22:43:10|3332.74|3324.04|3336.85|3328.15|3336.9|3328.2|3332.69|3323.99|34
1629758600000|2021-08-23 22:43:20|3337.16|3328.46|3336.43|3327.73|3337.89|3329.19|3336.21|3327.51|36
1629758610000|2021-08-23 22:43:30|3336.34|3327.64|3337.76|3329.06|3338.5|3329.8|3336.26|3327.56|33
1629758620000|2021-08-23 22:43:40|3337.82|3329.12|3337.93|3329.23|3338.3|3329.6|3337.77|3329.07|35
1629758630000|2021-08-23 22:43:50|3337.91|3329.21|3337.01|3328.31|3337.91|3329.21|3336.71|3328.01|36
1629758640000|2021-08-23 22:44:00|3336.95|3328.25|3338.19|3329.49|3338.57|3329.87|3336.95|3328.25|36
1629758650000|2021-08-23 22:44:10|3338.21|3329.51|3338.07|3329.37|3338.33|3329.63|3337.45|3328.75|33
1629758660000|2021-08-23 22:44:20|3338.16|3329.46|3338.21|3329.51|3338.37|3329.67|3337.76|3329.06|19
1629758670000|2021-08-23 22:44:30|3338.2|3329.5|3338.45|3329.75|3338.79|3330.09|3338.16|3329.46|28
1629758680000|2021-08-23 22:44:40|3338.44|3329.74|3338.53|3329.83|3338.66|3329.96|3338.44|3329.74|32
1629758690000|2021-08-23 22:44:50|3338.61|3329.91|3337.87|3329.17|3338.72|3330.02|3337.86|3329.16|26
1629758700000|2021-08-23 22:45:00|3340.1|3331.4|3339.03|3330.33|3340.55|3331.85|3339.03|3330.33|31
1629758710000|2021-08-23 22:45:10|3339.2|3330.5|3338.75|3330.05|3339.2|3330.5|3338.56|3329.86|31
1629758720000|2021-08-23 22:45:20|3338.64|3329.94|3338.18|3329.48|3338.8|3330.1|3338.03|3329.33|39
1629758730000|2021-08-23 22:45:30|3338.19|3329.49|3338.43|3329.73|3338.43|3329.73|3337.14|3328.44|37
1629758740000|2021-08-23 22:45:40|3338.55|3329.85|3337.76|3329.06|3338.55|3329.85|3337.76|3329.06|35
1629758750000|2021-08-23 22:45:50|3337.79|3329.09|3338.26|3329.56|3338.26|3329.56|3337.79|3329.09|23
1629758760000|2021-08-23 22:46:00|3338.23|3329.53|3338.67|3329.97|3338.86|3330.16|3338.23|3329.53|33
1629758770000|2021-08-23 22:46:10|3338.69|3329.99|3338.3|3329.6|3338.84|3330.14|3338.3|3329.6|22
1629758780000|2021-08-23 22:46:20|3337.77|3329.07|3336.4|3327.7|3338.03|3329.33|3336.07|3327.37|38
1629758790000|2021-08-23 22:46:30|3336.26|3327.56|3335.92|3327.22|3336.41|3327.71|3335.79|3327.09|31
1629758800000|2021-08-23 22:46:40|3335.91|3327.21|3335.26|3326.56|3336.66|3327.96|3335.26|3326.56|36
1629758810000|2021-08-23 22:46:50|3335.43|3326.73|3335.14|3326.44|3335.6|3326.9|3334.95|3326.25|28
1629758820000|2021-08-23 22:47:00|3335.13|3326.43|3335.26|3326.56|3335.28|3326.58|3334.43|3325.73|30
1629758830000|2021-08-23 22:47:10|3335.16|3326.46|3334.93|3326.23|3335.16|3326.46|3334.37|3325.67|26
1629758840000|2021-08-23 22:47:20|3335.28|3326.58|3334.91|3326.21|3335.5|3326.8|3334.73|3326.03|33
1629758850000|2021-08-23 22:47:30|3334.75|3326.05|3335.34|3326.64|3335.44|3326.74|3334.57|3325.87|29
1629758860000|2021-08-23 22:47:40|3335.33|3326.63|3335.27|3326.57|3335.47|3326.77|3335.02|3326.32|23
1629758870000|2021-08-23 22:47:50|3335.34|3326.64|3335.97|3327.27|3336.12|3327.42|3335.34|3326.64|29
1629758880000|2021-08-23 22:48:00|3335.98|3327.28|3336.91|3328.21|3336.91|3328.21|3335.64|3326.94|35
1629758890000|2021-08-23 22:48:10|3337.16|3328.46|3336.72|3328.02|3337.16|3328.46|3336.69|3327.99|25
1629758900000|2021-08-23 22:48:20|3336.69|3327.99|3337|3328.3|3337.56|3328.86|3336.59|3327.89|29
1629758910000|2021-08-23 22:48:30|3336.98|3328.28|3337.07|3328.37|3337.07|3328.37|3336.08|3327.38|27
1629758920000|2021-08-23 22:48:40|3337.09|3328.39|3337.02|3328.32|3337.09|3328.39|3336.38|3327.68|26
1629758930000|2021-08-23 22:48:50|3337|3328.3|3336.58|3327.88|3337.11|3328.41|3336.41|3327.71|36
1629758940000|2021-08-23 22:49:00|3336.5|3327.8|3336.48|3327.78|3337.27|3328.57|3336.28|3327.58|34
1629758950000|2021-08-23 22:49:10|3336.46|3327.76|3336.03|3327.33|3336.59|3327.89|3336.02|3327.32|22
1629758960000|2021-08-23 22:49:20|3336.1|3327.4|3336.41|3327.71|3337.08|3328.38|3336.03|3327.33|37
1629758970000|2021-08-23 22:49:30|3336.66|3327.96|3336.8|3328.1|3336.88|3328.18|3336.63|3327.93|34
1629758980000|2021-08-23 22:49:40|3336.85|3328.15|3336.49|3327.79|3337.12|3328.42|3336.41|3327.71|36
1629758990000|2021-08-23 22:49:50|3336.54|3327.84|3337.83|3329.13|3337.94|3329.24|3336.44|3327.74|37
1629759000000|2021-08-23 22:50:00|3337.74|3329.04|3337.63|3328.93|3338.06|3329.36|3337.07|3328.37|33
1629759010000|2021-08-23 22:50:10|3337.59|3328.89|3337.51|3328.81|3337.65|3328.95|3337.26|3328.56|26
1629759020000|2021-08-23 22:50:20|3337.5|3328.8|3337.29|3328.59|3337.63|3328.93|3336.53|3327.83|20
1629759030000|2021-08-23 22:50:30|3337.48|3328.78|3337.33|3328.63|3337.69|3328.99|3337.1|3328.4|22
1629759040000|2021-08-23 22:50:40|3337.35|3328.65|3337.5|3328.8|3337.85|3329.15|3337.35|3328.65|28
1629759050000|2021-08-23 22:50:50|3337.33|3328.63|3337.31|3328.61|3337.43|3328.73|3337.21|3328.51|19
1629759060000|2021-08-23 22:51:00|3337.34|3328.64|3338.25|3329.55|3338.42|3329.72|3337.32|3328.62|33
1629759070000|2021-08-23 22:51:10|3338.36|3329.66|3337.63|3328.93|3338.43|3329.73|3337.44|3328.74|33
1629759080000|2021-08-23 22:51:20|3337.7|3329|3338.88|3330.18|3338.94|3330.24|3337.62|3328.92|32
1629759090000|2021-08-23 22:51:30|3338.94|3330.24|3339.07|3330.37|3339.6|3330.9|3338.62|3329.92|25
1629759100000|2021-08-23 22:51:40|3339.09|3330.39|3339.09|3330.39|3339.12|3330.42|3339.03|3330.33|11
1629759110000|2021-08-23 22:51:50|3339.03|3330.33|3338.6|3329.9|3339.16|3330.46|3338.29|3329.59|24
1629759120000|2021-08-23 22:52:00|3338.63|3329.93|3338.5|3329.8|3338.95|3330.25|3338.42|3329.72|21
1629759130000|2021-08-23 22:52:10|3338.49|3329.79|3338.76|3330.06|3338.76|3330.06|3338.39|3329.69|31
1629759140000|2021-08-23 22:52:20|3338.58|3329.88|3338.69|3329.99|3338.89|3330.19|3338.47|3329.77|24
1629759150000|2021-08-23 22:52:30|3338.64|3329.94|3337.99|3329.29|3338.93|3330.23|3337.71|3329.01|38
1629759160000|2021-08-23 22:52:40|3338.01|3329.31|3338.34|3329.64|3338.36|3329.66|3337.78|3329.08|34
1629759170000|2021-08-23 22:52:50|3338.31|3329.61|3337.99|3329.29|3338.56|3329.86|3337.37|3328.67|34
1629759180000|2021-08-23 22:53:00|3337.89|3329.19|3338.43|3329.73|3339.18|3330.48|3337.89|3329.19|35
1629759190000|2021-08-23 22:53:10|3338.49|3329.79|3338.81|3330.11|3339.15|3330.45|3338.34|3329.64|34
1629759200000|2021-08-23 22:53:20|3338.82|3330.12|3338.63|3329.93|3339.21|3330.51|3338.46|3329.76|32
1629759210000|2021-08-23 22:53:30|3339.14|3330.44|3338.72|3330.02|3339.22|3330.52|3338.37|3329.67|24
1629759220000|2021-08-23 22:53:40|3338.73|3330.03|3339.06|3330.36|3339.06|3330.36|3338.59|3329.89|22
1629759230000|2021-08-23 22:53:50|3338.84|3330.14|3338.96|3330.26|3339.99|3331.29|3338.84|3330.14|34
1629759240000|2021-08-23 22:54:00|3338.97|3330.27|3339.68|3330.98|3339.71|3331.01|3338.89|3330.19|25
1629759250000|2021-08-23 22:54:10|3339.65|3330.95|3339.6|3330.9|3339.69|3330.99|3339.4|3330.7|22
1629759260000|2021-08-23 22:54:20|3339.64|3330.94|3339.13|3330.43|3339.64|3330.94|3338.82|3330.12|27
1629759270000|2021-08-23 22:54:30|3338.97|3330.27|3339.19|3330.49|3339.77|3331.07|3338.97|3330.27|28
1629759280000|2021-08-23 22:54:40|3338.9|3330.2|3339.19|3330.49|3339.53|3330.83|3338.9|3330.2|35
1629759290000|2021-08-23 22:54:50|3339.5|3330.8|3339.39|3330.69|3339.5|3330.8|3339.08|3330.38|25
1629759300000|2021-08-23 22:55:00|3339.38|3330.68|3337.81|3329.11|3339.38|3330.68|3337.8|3329.1|31
1629759310000|2021-08-23 22:55:10|3337.88|3329.18|3337.25|3328.55|3338.63|3329.93|3336.73|3328.03|38
1629759320000|2021-08-23 22:55:20|3337.46|3328.76|3337.17|3328.47|3337.88|3329.18|3337.17|3328.47|36
1629759330000|2021-08-23 22:55:30|3337.05|3328.35|3336.91|3328.21|3337.18|3328.48|3336.84|3328.14|33
1629759340000|2021-08-23 22:55:40|3336.9|3328.2|3337.07|3328.37|3337.23|3328.53|3336.86|3328.16|29
1629759350000|2021-08-23 22:55:50|3337.01|3328.31|3336.95|3328.25|3337.21|3328.51|3336.76|3328.06|33
1629759360000|2021-08-23 22:56:00|3336.87|3328.17|3337.08|3328.38|3337.18|3328.48|3336.81|3328.11|32
1629759370000|2021-08-23 22:56:10|3336.95|3328.25|3336.74|3328.04|3337.78|3329.08|3336.61|3327.91|36
1629759380000|2021-08-23 22:56:20|3336.71|3328.01|3336.38|3327.68|3336.74|3328.04|3336.34|3327.64|35
1629759390000|2021-08-23 22:56:30|3336.29|3327.59|3336.65|3327.95|3337.12|3328.42|3336.29|3327.59|37
1629759400000|2021-08-23 22:56:40|3336.82|3328.12|3337.02|3328.32|3337.02|3328.32|3336.63|3327.93|30
1629759410000|2021-08-23 22:56:50|3337.07|3328.37|3337.03|3328.33|3337.08|3328.38|3336.92|3328.22|27
1629759420000|2021-08-23 22:57:00|3337.04|3328.34|3336.62|3327.92|3337.14|3328.44|3336.61|3327.91|15
1629759430000|2021-08-23 22:57:10|3336.61|3327.91|3336.87|3328.17|3337|3328.3|3336.47|3327.77|25
1629759440000|2021-08-23 22:57:20|3336.91|3328.21|3337.58|3328.88|3337.58|3328.88|3336.85|3328.15|35
1629759450000|2021-08-23 22:57:30|3337.57|3328.87|3338.65|3329.95|3339.13|3330.43|3337.45|3328.75|33
1629759460000|2021-08-23 22:57:40|3338.67|3329.97|3338.11|3329.41|3338.67|3329.97|3337.74|3329.04|37
1629759470000|2021-08-23 22:57:50|3338.51|3329.81|3338.48|3329.78|3339.14|3330.44|3338.47|3329.77|31
1629759480000|2021-08-23 22:58:00|3338.54|3329.84|3338.74|3330.04|3338.95|3330.25|3338.27|3329.57|34
1629759490000|2021-08-23 22:58:10|3338.66|3329.96|3338.57|3329.87|3338.66|3329.96|3338.36|3329.66|20
1629759500000|2021-08-23 22:58:20|3338.5|3329.8|3338.53|3329.83|3338.66|3329.96|3338.39|3329.69|32
1629759510000|2021-08-23 22:58:30|3338.51|3329.81|3338.45|3329.75|3338.68|3329.98|3338.4|3329.7|30
1629759520000|2021-08-23 22:58:40|3338.55|3329.85|3338.88|3330.18|3338.88|3330.18|3338.36|3329.66|33
1629759530000|2021-08-23 22:58:50|3338.91|3330.21|3339.65|3330.95|3339.93|3331.23|3338.77|3330.07|22
1629759540000|2021-08-23 22:59:00|3339.67|3330.97|3339.72|3331.02|3339.94|3331.24|3339.56|3330.86|29
1629759550000|2021-08-23 22:59:10|3339.79|3331.09|3340.02|3331.32|3340.15|3331.45|3339.73|3331.03|34
1629759560000|2021-08-23 22:59:20|3339.98|3331.28|3340.01|3331.31|3340.16|3331.46|3339.91|3331.21|22
1629759570000|2021-08-23 22:59:30|3340.02|3331.32|3339.91|3331.21|3340.12|3331.42|3339.91|3331.21|26
1629759580000|2021-08-23 22:59:40|3339.95|3331.25|3339.95|3331.25|3340.06|3331.36|3339.91|3331.21|29
1629759590000|2021-08-23 22:59:50|3339.98|3331.28|3339.92|3331.22|3340.2|3331.5|3339.85|3331.15|33
1629759600000|2021-08-23 23:00:00|3339.86|3331.16|3339.41|3330.71|3339.86|3331.16|3339.33|3330.63|27
1629759610000|2021-08-23 23:00:10|3339.42|3330.72|3339.27|3330.57|3339.46|3330.76|3339.11|3330.41|32
1629759620000|2021-08-23 23:00:20|3339.11|3330.41|3339.28|3330.58|3339.31|3330.61|3339.1|3330.4|30
1629759630000|2021-08-23 23:00:30|3339.27|3330.57|3338.63|3329.93|3339.35|3330.65|3338.63|3329.93|16
1629759640000|2021-08-23 23:00:40|3338.61|3329.91|3337.87|3329.17|3338.61|3329.91|3337.85|3329.15|26
1629759650000|2021-08-23 23:00:50|3337.85|3329.15|3337.08|3328.38|3337.85|3329.15|3336.96|3328.26|33
1629759660000|2021-08-23 23:01:00|3337.05|3328.35|3337.75|3329.05|3337.84|3329.14|3336.96|3328.26|34
1629759670000|2021-08-23 23:01:10|3337.77|3329.07|3337.62|3328.92|3337.78|3329.08|3337.6|3328.9|31
1629759680000|2021-08-23 23:01:20|3337.66|3328.96|3337.58|3328.88|3337.71|3329.01|3337.49|3328.79|31
1629759690000|2021-08-23 23:01:30|3337.59|3328.89|3337.32|3328.62|3337.59|3328.89|3337.3|3328.6|24
1629759700000|2021-08-23 23:01:40|3337.35|3328.65|3336.78|3328.08|3337.39|3328.69|3336.65|3327.95|23
1629759710000|2021-08-23 23:01:50|3336.81|3328.11|3336.82|3328.12|3336.82|3328.12|3336.71|3328.01|17
1629759720000|2021-08-23 23:02:00|3337.13|3328.43|3338.03|3329.33|3338.08|3329.38|3337.13|3328.43|29
1629759730000|2021-08-23 23:02:10|3338.04|3329.34|3336.49|3327.79|3338.04|3329.34|3336.47|3327.77|36
1629759740000|2021-08-23 23:02:20|3336.53|3327.83|3336.59|3327.89|3336.67|3327.97|3336.45|3327.75|33
1629759750000|2021-08-23 23:02:30|3336.56|3327.86|3336.53|3327.83|3336.7|3328|3336.4|3327.7|34
1629759760000|2021-08-23 23:02:40|3336.69|3327.99|3336.35|3327.65|3336.69|3327.99|3336.25|3327.55|30
1629759770000|2021-08-23 23:02:50|3336.38|3327.68|3336.46|3327.76|3336.62|3327.92|3336.33|3327.63|31
1629759780000|2021-08-23 23:03:00|3336.41|3327.71|3334.95|3326.25|3336.59|3327.89|3334.89|3326.19|31
1629759790000|2021-08-23 23:03:10|3334.96|3326.26|3334.68|3325.98|3335.14|3326.44|3334.68|3325.98|31
1629759800000|2021-08-23 23:03:20|3334.69|3325.99|3334.11|3325.41|3334.69|3325.99|3333.88|3325.18|30
1629759810000|2021-08-23 23:03:30|3334.18|3325.48|3333.8|3325.1|3334.36|3325.66|3333.61|3324.91|36
1629759820000|2021-08-23 23:03:40|3333.74|3325.04|3333.01|3324.31|3333.82|3325.12|3332.54|3323.84|38
1629759830000|2021-08-23 23:03:50|3332.96|3324.26|3332.79|3324.09|3333.09|3324.39|3332.55|3323.85|38
1629759840000|2021-08-23 23:04:00|3332.9|3324.2|3333.96|3325.26|3334.25|3325.55|3332.58|3323.88|37
1629759850000|2021-08-23 23:04:10|3333.9|3325.2|3334.24|3325.54|3334.25|3325.55|3333.8|3325.1|33
1629759860000|2021-08-23 23:04:20|3334.45|3325.75|3335.08|3326.38|3335.12|3326.42|3334.45|3325.75|33
1629759870000|2021-08-23 23:04:30|3335.04|3326.34|3335.67|3326.97|3336.05|3327.35|3334.75|3326.05|39
1629759880000|2021-08-23 23:04:40|3335.62|3326.92|3336.1|3327.4|3336.12|3327.42|3335.6|3326.9|34
1629759890000|2021-08-23 23:04:50|3336.12|3327.42|3336.27|3327.57|3336.39|3327.69|3336.1|3327.4|25
1629759900000|2021-08-23 23:05:00|3336.23|3327.53|3336.22|3327.52|3336.43|3327.73|3336.11|3327.41|23
1629759910000|2021-08-23 23:05:10|3336.24|3327.54|3335.93|3327.23|3336.24|3327.54|3335.89|3327.19|31
1629759920000|2021-08-23 23:05:20|3335.81|3327.11|3335.95|3327.25|3335.95|3327.25|3335.72|3327.02|32
1629759930000|2021-08-23 23:05:30|3335.87|3327.17|3335.03|3326.33|3336.01|3327.31|3335.03|3326.33|32
1629759940000|2021-08-23 23:05:40|3334.17|3325.47|3334.06|3325.36|3334.21|3325.51|3333.38|3324.68|36
1629759950000|2021-08-23 23:05:50|3334.05|3325.35|3333.79|3325.09|3334.13|3325.43|3333.63|3324.93|25
1629759960000|2021-08-23 23:06:00|3333.78|3325.08|3335.05|3326.35|3335.05|3326.35|3333.78|3325.08|24
1629759970000|2021-08-23 23:06:10|3334.57|3325.87|3333.97|3325.27|3334.57|3325.87|3333.97|3325.27|17
1629759980000|2021-08-23 23:06:20|3334.08|3325.38|3334.15|3325.45|3334.24|3325.54|3333.99|3325.29|14
1629759990000|2021-08-23 23:06:30|3334.16|3325.46|3333.2|3324.5|3334.16|3325.46|3333.2|3324.5|20
1629760000000|2021-08-23 23:06:40|3333.15|3324.45|3332.8|3324.1|3333.15|3324.45|3332.69|3323.99|18
1629760010000|2021-08-23 23:06:50|3333|3324.3|3332.71|3324.01|3333.05|3324.35|3332.65|3323.95|22
1629760020000|2021-08-23 23:07:00|3332.72|3324.02|3332.52|3323.82|3332.74|3324.04|3332.47|3323.77|11
1629760030000|2021-08-23 23:07:10|3332.51|3323.81|3332.4|3323.7|3332.61|3323.91|3332.4|3323.7|23
1629760040000|2021-08-23 23:07:20|3332.3|3323.6|3331.55|3322.85|3332.3|3323.6|3331.41|3322.71|28
1629760050000|2021-08-23 23:07:30|3331.56|3322.86|3331.81|3323.11|3331.98|3323.28|3331.56|3322.86|31
1629760060000|2021-08-23 23:07:40|3331.72|3323.02|3331.46|3322.76|3331.83|3323.13|3331.46|3322.76|23
1629760070000|2021-08-23 23:07:50|3331.51|3322.81|3331.52|3322.82|3331.67|3322.97|3330.89|3322.19|38
1629760080000|2021-08-23 23:08:00|3331.51|3322.81|3330.37|3321.67|3332.2|3323.5|3330.28|3321.58|40
1629760090000|2021-08-23 23:08:10|3330.32|3321.62|3329.92|3321.22|3330.61|3321.91|3329.91|3321.21|33
1629760100000|2021-08-23 23:08:20|3329.8|3321.1|3330.74|3322.04|3331.04|3322.34|3329.21|3320.51|37
1629760110000|2021-08-23 23:08:30|3330.55|3321.85|3330.83|3322.13|3330.87|3322.17|3330.51|3321.81|35
1629760120000|2021-08-23 23:08:40|3330.98|3322.28|3331.19|3322.49|3331.23|3322.53|3330.82|3322.12|34
1629760130000|2021-08-23 23:08:50|3331.23|3322.53|3332.46|3323.76|3332.7|3324|3331.19|3322.49|35
1629760140000|2021-08-23 23:09:00|3332.37|3323.67|3332.72|3324.02|3333.37|3324.67|3332.03|3323.33|38
1629760150000|2021-08-23 23:09:10|3332.66|3323.96|3333.12|3324.42|3333.22|3324.52|3332.52|3323.82|36
1629760160000|2021-08-23 23:09:20|3333.1|3324.4|3333.19|3324.49|3333.74|3325.04|3332.64|3323.94|38
1629760170000|2021-08-23 23:09:30|3333.35|3324.65|3332.92|3324.22|3333.42|3324.72|3332.63|3323.93|35
1629760180000|2021-08-23 23:09:40|3332.9|3324.2|3333.38|3324.68|3333.52|3324.82|3332.72|3324.02|34
1629760190000|2021-08-23 23:09:50|3333.51|3324.81|3333.77|3325.07|3334.05|3325.35|3333.46|3324.76|20
1629760200000|2021-08-23 23:10:00|3333.78|3325.08|3334.21|3325.51|3334.29|3325.59|3333.78|3325.08|22
1629760210000|2021-08-23 23:10:10|3334.22|3325.52|3333.67|3324.97|3334.32|3325.62|3333.59|3324.89|20
1629760220000|2021-08-23 23:10:20|3333.63|3324.93|3333.84|3325.14|3334.22|3325.52|3333.37|3324.67|20
1629760230000|2021-08-23 23:10:30|3333.81|3325.11|3333.68|3324.98|3334.24|3325.54|3333.23|3324.53|25
1629760240000|2021-08-23 23:10:40|3332.86|3324.16|3332.42|3323.72|3332.98|3324.28|3332.08|3323.38|35
1629760250000|2021-08-23 23:10:50|3332.13|3323.43|3331.93|3323.23|3332.26|3323.56|3331.46|3322.76|38
1629760260000|2021-08-23 23:11:00|3331.85|3323.15|3332.27|3323.57|3332.35|3323.65|3331.58|3322.88|37
1629760270000|2021-08-23 23:11:10|3332.16|3323.46|3332.43|3323.73|3332.45|3323.75|3332.06|3323.36|34
1629760280000|2021-08-23 23:11:20|3332.4|3323.7|3331.74|3323.04|3332.48|3323.78|3331.6|3322.9|36
1629760290000|2021-08-23 23:11:30|3331.8|3323.1|3331.71|3323.01|3332.08|3323.38|3331.66|3322.96|30
1629760300000|2021-08-23 23:11:40|3331.72|3323.02|3332.24|3323.54|3332.29|3323.59|3331.72|3323.02|24
1629760310000|2021-08-23 23:11:50|3332.23|3323.53|3332.22|3323.52|3332.68|3323.98|3332.22|3323.52|21
1629760320000|2021-08-23 23:12:00|3332.19|3323.49|3332.21|3323.51|3333.06|3324.36|3332.11|3323.41|22
1629760330000|2021-08-23 23:12:10|3332.25|3323.55|3332.21|3323.51|3332.25|3323.55|3332.21|3323.51|6
1629760340000|2021-08-23 23:12:20|3332.25|3323.55|3331.44|3322.74|3332.25|3323.55|3331.12|3322.42|28
1629760350000|2021-08-23 23:12:30|3331.42|3322.72|3331.64|3322.94|3331.72|3323.02|3331.36|3322.66|27
1629760360000|2021-08-23 23:12:40|3331.62|3322.92|3331.7|3323|3331.75|3323.05|3331.41|3322.71|33
1629760370000|2021-08-23 23:12:50|3331.72|3323.02|3331.68|3322.98|3331.78|3323.08|3331.47|3322.77|35
1629760380000|2021-08-23 23:13:00|3331.72|3323.02|3332.96|3324.26|3332.96|3324.26|3331.72|3323.02|35
1629760390000|2021-08-23 23:13:10|3332.98|3324.28|3333.58|3324.88|3333.69|3324.99|3332.94|3324.24|31
1629760400000|2021-08-23 23:13:20|3333.47|3324.77|3333.21|3324.51|3333.67|3324.97|3332.83|3324.13|17
1629760410000|2021-08-23 23:13:30|3333.17|3324.47|3333.27|3324.57|3333.53|3324.83|3333.04|3324.34|31
1629760420000|2021-08-23 23:13:40|3333.26|3324.56|3333.46|3324.76|3333.5|3324.8|3333.12|3324.42|38
1629760430000|2021-08-23 23:13:50|3333.47|3324.77|3334.4|3325.7|3334.42|3325.72|3333.31|3324.61|31
1629760440000|2021-08-23 23:14:00|3334.28|3325.58|3335.31|3326.61|3335.57|3326.87|3334.05|3325.35|33
1629760450000|2021-08-23 23:14:10|3335.36|3326.66|3335.17|3326.47|3335.43|3326.73|3335.08|3326.38|36
1629760460000|2021-08-23 23:14:20|3335.27|3326.57|3335.97|3327.27|3335.97|3327.27|3335.06|3326.36|31
1629760470000|2021-08-23 23:14:30|3335.89|3327.19|3335.55|3326.85|3336.14|3327.44|3335.19|3326.49|35
1629760480000|2021-08-23 23:14:40|3335.59|3326.89|3335.77|3327.07|3335.79|3327.09|3335.28|3326.58|37
1629760490000|2021-08-23 23:14:50|3335.65|3326.95|3335.36|3326.66|3335.65|3326.95|3335.08|3326.38|35
1629760500000|2021-08-23 23:15:00|3335.3|3326.6|3335.64|3326.94|3335.72|3327.02|3335.03|3326.33|36
1629760510000|2021-08-23 23:15:10|3335.74|3327.04|3335.45|3326.75|3335.74|3327.04|3335.18|3326.48|37
1629760520000|2021-08-23 23:15:20|3335.42|3326.72|3335.79|3327.09|3335.79|3327.09|3335.19|3326.49|28
1629760530000|2021-08-23 23:15:30|3335.81|3327.11|3336.29|3327.59|3336.48|3327.78|3334.39|3325.69|33
1629760540000|2021-08-23 23:15:40|3336.24|3327.54|3336.18|3327.48|3336.24|3327.54|3335.89|3327.19|27
1629760550000|2021-08-23 23:15:50|3336.19|3327.49|3336.52|3327.82|3336.52|3327.82|3336.01|3327.31|19
1629760560000|2021-08-23 23:16:00|3336.48|3327.78|3337.12|3328.42|3337.13|3328.43|3336.45|3327.75|16
1629760570000|2021-08-23 23:16:10|3337.14|3328.44|3337.8|3329.1|3337.98|3329.28|3337.13|3328.43|13
1629760580000|2021-08-23 23:16:20|3337.39|3328.69|3339.28|3330.58|3339.3|3330.6|3337.21|3328.51|38
1629760590000|2021-08-23 23:16:30|3339.24|3330.54|3338.28|3329.58|3339.31|3330.61|3338.16|3329.46|39
1629760600000|2021-08-23 23:16:40|3338.27|3329.57|3338.39|3329.69|3338.44|3329.74|3338.03|3329.33|39
1629760610000|2021-08-23 23:16:50|3338.45|3329.75|3338.06|3329.36|3338.75|3330.05|3338.05|3329.35|36
1629760620000|2021-08-23 23:17:00|3338.09|3329.39|3338.11|3329.41|3338.77|3330.07|3337.23|3328.53|38
1629760630000|2021-08-23 23:17:10|3338.06|3329.36|3338.07|3329.37|3338.38|3329.68|3337.91|3329.21|25
1629760640000|2021-08-23 23:17:20|3338.12|3329.42|3336.63|3327.93|3338.2|3329.5|3336.59|3327.89|28
1629760650000|2021-08-23 23:17:30|3336.61|3327.91|3336.87|3328.17|3337.21|3328.51|3336.41|3327.71|21
1629760660000|2021-08-23 23:17:40|3336.93|3328.23|3336.58|3327.88|3336.94|3328.24|3336.58|3327.88|30
1629760670000|2021-08-23 23:17:50|3336.62|3327.92|3337.55|3328.85|3337.55|3328.85|3336.58|3327.88|31
1629760680000|2021-08-23 23:18:00|3337.56|3328.86|3338.27|3329.57|3338.76|3330.06|3337.42|3328.72|27
1629760690000|2021-08-23 23:18:10|3338.43|3329.73|3338.87|3330.17|3339.03|3330.33|3338.36|3329.66|38
1629760700000|2021-08-23 23:18:20|3338.88|3330.18|3338.71|3330.01|3338.88|3330.18|3338.3|3329.6|35
1629760710000|2021-08-23 23:18:30|3338.67|3329.97|3338.53|3329.83|3338.83|3330.13|3338.18|3329.48|35
1629760720000|2021-08-23 23:18:40|3338.58|3329.88|3338.34|3329.64|3338.65|3329.95|3337.89|3329.19|38
1629760730000|2021-08-23 23:18:50|3338.35|3329.65|3337.96|3329.26|3338.52|3329.82|3337.96|3329.26|37
1629760740000|2021-08-23 23:19:00|3337.98|3329.28|3338.5|3329.8|3338.5|3329.8|3337.98|3329.28|37
1629760750000|2021-08-23 23:19:10|3338.51|3329.81|3338.69|3329.99|3338.69|3329.99|3338.51|3329.81|22
1629760760000|2021-08-23 23:19:20|3338.53|3329.83|3338.16|3329.46|3338.53|3329.83|3338.14|3329.44|30
1629760770000|2021-08-23 23:19:30|3338.24|3329.54|3336.75|3328.05|3338.24|3329.54|3336.7|3328|15
1629760780000|2021-08-23 23:19:40|3336.74|3328.04|3335.53|3326.83|3337.19|3328.49|3335.3|3326.6|31
1629760790000|2021-08-23 23:19:50|3335.56|3326.86|3335.6|3326.9|3335.6|3326.9|3335.45|3326.75|25
1629760800000|2021-08-23 23:20:00|3335.58|3326.88|3335.95|3327.25|3335.95|3327.25|3335.46|3326.76|27
1629760810000|2021-08-23 23:20:10|3335.57|3326.87|3333.79|3325.09|3335.57|3326.87|3333.75|3325.05|38
1629760820000|2021-08-23 23:20:20|3333.73|3325.03|3333.21|3324.51|3333.73|3325.03|3332.93|3324.23|34
1629760830000|2021-08-23 23:20:30|3333.29|3324.59|3333.4|3324.7|3333.64|3324.94|3332.89|3324.19|36
1629760840000|2021-08-23 23:20:40|3333.39|3324.69|3332.54|3323.84|3333.56|3324.86|3332.28|3323.58|37
1629760850000|2021-08-23 23:20:50|3332.52|3323.82|3332.7|3324|3332.79|3324.09|3331.96|3323.26|38
1629760860000|2021-08-23 23:21:00|3332.56|3323.86|3332.76|3324.06|3333.01|3324.31|3332.3|3323.6|39
1629760870000|2021-08-23 23:21:10|3332.77|3324.07|3332.53|3323.83|3332.77|3324.07|3332.23|3323.53|35
1629760880000|2021-08-23 23:21:20|3332.61|3323.91|3333.68|3324.98|3333.68|3324.98|3332.15|3323.45|37
1629760890000|2021-08-23 23:21:30|3333.74|3325.04|3333.03|3324.33|3333.95|3325.25|3332.78|3324.08|36
1629760900000|2021-08-23 23:21:40|3332.97|3324.27|3332.83|3324.13|3332.97|3324.27|3332.3|3323.6|32
1629760910000|2021-08-23 23:21:50|3332.9|3324.2|3333.11|3324.41|3333.16|3324.46|3332.52|3323.82|28
1629760920000|2021-08-23 23:22:00|3333.16|3324.46|3334.42|3325.72|3334.6|3325.9|3333.11|3324.41|30
1629760930000|2021-08-23 23:22:10|3334.47|3325.77|3334.97|3326.27|3334.97|3326.27|3334.47|3325.77|19
1629760940000|2021-08-23 23:22:20|3334.94|3326.24|3334.39|3325.69|3334.94|3326.24|3334.37|3325.67|29
1629760950000|2021-08-23 23:22:30|3334.38|3325.68|3333.98|3325.28|3334.59|3325.89|3333.67|3324.97|29
1629760960000|2021-08-23 23:22:40|3334.03|3325.33|3333.81|3325.11|3334.15|3325.45|3333.74|3325.04|23
1629760970000|2021-08-23 23:22:50|3333.75|3325.05|3334.08|3325.38|3334.89|3326.19|3333.68|3324.98|34
1629760980000|2021-08-23 23:23:00|3334.04|3325.34|3334.16|3325.46|3334.53|3325.83|3333.83|3325.13|34
1629760990000|2021-08-23 23:23:10|3334.1|3325.4|3334.12|3325.42|3334.27|3325.57|3333.28|3324.58|34
1629761000000|2021-08-23 23:23:20|3334.15|3325.45|3333.43|3324.73|3334.15|3325.45|3333.14|3324.44|37
1629761010000|2021-08-23 23:23:30|3333.41|3324.71|3333.46|3324.76|3333.69|3324.99|3333.2|3324.5|34
1629761020000|2021-08-23 23:23:40|3333.51|3324.81|3333.67|3324.97|3333.82|3325.12|3333.36|3324.66|27
1629761030000|2021-08-23 23:23:50|3333.72|3325.02|3333|3324.3|3333.77|3325.07|3332.97|3324.27|37
1629761040000|2021-08-23 23:24:00|3333.07|3324.37|3334.07|3325.37|3334.67|3325.97|3333|3324.3|26
1629761050000|2021-08-23 23:24:10|3334.09|3325.39|3334.52|3325.82|3334.63|3325.93|3334.09|3325.39|24
1629761060000|2021-08-23 23:24:20|3334.53|3325.83|3334.27|3325.57|3334.59|3325.89|3334.25|3325.55|13
1629761070000|2021-08-23 23:24:30|3334.26|3325.56|3334.36|3325.66|3334.36|3325.66|3334.08|3325.38|23
1629761080000|2021-08-23 23:24:40|3334.38|3325.68|3334.23|3325.53|3334.52|3325.82|3334.02|3325.32|33
1629761090000|2021-08-23 23:24:50|3334.08|3325.38|3335.27|3326.57|3335.45|3326.75|3334.08|3325.38|31
1629761100000|2021-08-23 23:25:00|3335.17|3326.47|3335.49|3326.79|3335.73|3327.03|3335.17|3326.47|36
1629761110000|2021-08-23 23:25:10|3335.32|3326.62|3335.27|3326.57|3335.38|3326.68|3334.79|3326.09|30
1629761120000|2021-08-23 23:25:20|3335.28|3326.58|3335.37|3326.67|3335.57|3326.87|3335.25|3326.55|33
1629761130000|2021-08-23 23:25:30|3335.43|3326.73|3335.32|3326.62|3335.47|3326.77|3335.32|3326.62|30
1629761140000|2021-08-23 23:25:40|3335.36|3326.66|3334.76|3326.06|3335.36|3326.66|3334.76|3326.06|33
1629761150000|2021-08-23 23:25:50|3334.74|3326.04|3335.95|3327.25|3336.37|3327.67|3334.74|3326.04|34
1629761160000|2021-08-23 23:26:00|3335.94|3327.24|3335.92|3327.22|3336.09|3327.39|3335.81|3327.11|35
1629761170000|2021-08-23 23:26:10|3335.91|3327.21|3334.23|3325.53|3336.06|3327.36|3333.97|3325.27|32
1629761180000|2021-08-23 23:26:20|3334.25|3325.55|3336.45|3327.75|3336.45|3327.75|3334.23|3325.53|38
1629761190000|2021-08-23 23:26:30|3336.77|3328.07|3339.77|3331.07|3340.41|3331.71|3336.77|3328.07|39
1629761200000|2021-08-23 23:26:40|3339.85|3331.15|3339.35|3330.65|3339.85|3331.15|3338.05|3329.35|39
1629761210000|2021-08-23 23:26:50|3339.38|3330.68|3336.6|3327.9|3339.43|3330.73|3336.52|3327.82|36
1629761220000|2021-08-23 23:27:00|3336.88|3328.18|3337.47|3328.77|3337.55|3328.85|3336.36|3327.66|39
1629761230000|2021-08-23 23:27:10|3337.19|3328.49|3337.68|3328.98|3338.07|3329.37|3337.04|3328.34|24
1629761240000|2021-08-23 23:27:20|3337.81|3329.11|3337.07|3328.37|3338.02|3329.32|3337.07|3328.37|29
1629761250000|2021-08-23 23:27:30|3337.12|3328.42|3337.66|3328.96|3338.2|3329.5|3337.09|3328.39|29
1629761260000|2021-08-23 23:27:40|3337.83|3329.13|3336.7|3328|3337.83|3329.13|3336.7|3328|12
1629761270000|2021-08-23 23:27:50|3336.67|3327.97|3336.82|3328.12|3337.08|3328.38|3336.66|3327.96|31
1629761280000|2021-08-23 23:28:00|3336.77|3328.07|3336.72|3328.02|3337.09|3328.39|3336.69|3327.99|23
1629761290000|2021-08-23 23:28:10|3336.63|3327.93|3334.72|3326.02|3336.65|3327.95|3334.71|3326.01|30
1629761300000|2021-08-23 23:28:20|3334.63|3325.93|3333.33|3324.63|3334.63|3325.93|3333.08|3324.38|37
1629761310000|2021-08-23 23:28:30|3333.24|3324.54|3332.2|3323.5|3333.51|3324.81|3331.69|3322.99|35
1629761320000|2021-08-23 23:28:40|3332.34|3323.64|3333.87|3325.17|3334.25|3325.55|3332.09|3323.39|35
1629761330000|2021-08-23 23:28:50|3333.74|3325.04|3334.91|3326.21|3335.16|3326.46|3333.52|3324.82|32
1629761340000|2021-08-23 23:29:00|3334.93|3326.23|3335.05|3326.35|3335.77|3327.07|3334.83|3326.13|33
1629761350000|2021-08-23 23:29:10|3335.08|3326.38|3334.81|3326.11|3335.62|3326.92|3334.48|3325.78|29
1629761360000|2021-08-23 23:29:20|3334.91|3326.21|3335.66|3326.96|3335.75|3327.05|3334.86|3326.16|24
1629761370000|2021-08-23 23:29:30|3335.6|3326.9|3335.12|3326.42|3335.6|3326.9|3335.02|3326.32|24
1629761380000|2021-08-23 23:29:40|3334.99|3326.29|3336.02|3327.32|3336.02|3327.32|3334.88|3326.18|26
1629761390000|2021-08-23 23:29:50|3335.95|3327.25|3335.83|3327.13|3336.02|3327.32|3335.78|3327.08|32
1629761400000|2021-08-23 23:30:00|3335.89|3327.19|3334.66|3325.96|3335.94|3327.24|3334.66|3325.96|30
1629761410000|2021-08-23 23:30:10|3334.64|3325.94|3333.94|3325.24|3334.79|3326.09|3333.62|3324.92|38
1629761420000|2021-08-23 23:30:20|3333.93|3325.23|3333.55|3324.85|3333.93|3325.23|3333.47|3324.77|28
1629761430000|2021-08-23 23:30:30|3333.57|3324.87|3333.06|3324.36|3333.58|3324.88|3332.68|3323.98|36
1629761440000|2021-08-23 23:30:40|3333.07|3324.37|3332.91|3324.21|3333.21|3324.51|3332.69|3323.99|36
1629761450000|2021-08-23 23:30:50|3332.9|3324.2|3333.21|3324.51|3333.3|3324.6|3332.69|3323.99|28
1629761460000|2021-08-23 23:31:00|3333.12|3324.42|3336.51|3327.81|3336.74|3328.04|3333.12|3324.42|39
1629761470000|2021-08-23 23:31:10|3336.53|3327.83|3336.51|3327.81|3336.79|3328.09|3336.34|3327.64|37
1629761480000|2021-08-23 23:31:20|3336.59|3327.89|3335.1|3326.4|3336.59|3327.89|3334.52|3325.82|38
1629761490000|2021-08-23 23:31:30|3335.17|3326.47|3335.56|3326.86|3335.87|3327.17|3335.02|3326.32|39
1629761500000|2021-08-23 23:31:40|3335.54|3326.84|3335.67|3326.97|3335.77|3327.07|3335.41|3326.71|31
1629761510000|2021-08-23 23:31:50|3335.62|3326.92|3334.39|3325.69|3335.62|3326.92|3334.32|3325.62|34
1629761520000|2021-08-23 23:32:00|3334.38|3325.68|3334.88|3326.18|3334.88|3326.18|3334.38|3325.68|36
1629761530000|2021-08-23 23:32:10|3334.91|3326.21|3334.77|3326.07|3335.03|3326.33|3334.76|3326.06|24
1629761540000|2021-08-23 23:32:20|3334.79|3326.09|3334.63|3325.93|3334.88|3326.18|3334.27|3325.57|31
1629761550000|2021-08-23 23:32:30|3334.66|3325.96|3334.58|3325.88|3334.81|3326.11|3334.52|3325.82|28
1629761560000|2021-08-23 23:32:40|3334.65|3325.95|3334.46|3325.76|3335.32|3326.62|3334.19|3325.49|37
1629761570000|2021-08-23 23:32:50|3334.51|3325.81|3334.48|3325.78|3335.38|3326.68|3334.05|3325.35|38
1629761580000|2021-08-23 23:33:00|3334.51|3325.81|3333.79|3325.09|3334.59|3325.89|3333.63|3324.93|36
1629761590000|2021-08-23 23:33:10|3333.9|3325.2|3332.97|3324.27|3333.9|3325.2|3332.31|3323.61|31
1629761600000|2021-08-23 23:33:20|3332.95|3324.25|3331.66|3322.96|3333.09|3324.39|3331.59|3322.89|25
1629761610000|2021-08-23 23:33:30|3331.67|3322.97|3331.86|3323.16|3332.34|3323.64|3331.62|3322.92|31
1629761620000|2021-08-23 23:33:40|3331.87|3323.17|3332.54|3323.84|3332.57|3323.87|3331.82|3323.12|33
1629761630000|2021-08-23 23:33:50|3332.39|3323.69|3332.33|3323.63|3332.54|3323.84|3331.66|3322.96|33
1629761640000|2021-08-23 23:34:00|3332.38|3323.68|3332.19|3323.49|3332.38|3323.68|3332.07|3323.37|33
1629761650000|2021-08-23 23:34:10|3332.16|3323.46|3331.35|3322.65|3332.27|3323.57|3331.26|3322.56|27
1629761660000|2021-08-23 23:34:20|3331.32|3322.62|3330.9|3322.2|3331.52|3322.82|3330.85|3322.15|38
1629761670000|2021-08-23 23:34:30|3331.21|3322.51|3331.95|3323.25|3332.06|3323.36|3331.01|3322.31|38
1629761680000|2021-08-23 23:34:40|3332.08|3323.38|3331.99|3323.29|3332.08|3323.38|3331.64|3322.94|35
1629761690000|2021-08-23 23:34:50|3332.03|3323.33|3332.06|3323.36|3332.11|3323.41|3331.64|3322.94|25
1629761700000|2021-08-23 23:35:00|3332.07|3323.37|3331.16|3322.46|3332.13|3323.43|3331.12|3322.42|36
1629761710000|2021-08-23 23:35:10|3331.15|3322.45|3331.19|3322.49|3331.48|3322.78|3330.78|3322.08|35
1629761720000|2021-08-23 23:35:20|3331.12|3322.42|3331.11|3322.41|3331.34|3322.64|3330.96|3322.26|36
1629761730000|2021-08-23 23:35:30|3331.1|3322.4|3329.98|3321.28|3331.1|3322.4|3329.98|3321.28|35
1629761740000|2021-08-23 23:35:40|3330.04|3321.34|3329.86|3321.16|3330.09|3321.39|3329.69|3320.99|37
1629761750000|2021-08-23 23:35:50|3329.83|3321.13|3329.39|3320.69|3330.09|3321.39|3329.25|3320.55|35
1629761760000|2021-08-23 23:36:00|3329.4|3320.7|3329.62|3320.92|3329.96|3321.26|3329.35|3320.65|35
1629761770000|2021-08-23 23:36:10|3329.69|3320.99|3327.61|3318.91|3329.72|3321.02|3327.61|3318.91|33
1629761780000|2021-08-23 23:36:20|3327.74|3319.04|3326.26|3317.56|3327.86|3319.16|3326.26|3317.56|31
1629761790000|2021-08-23 23:36:30|3326.24|3317.54|3327.69|3318.99|3328.02|3319.32|3326.24|3317.54|39
1629761800000|2021-08-23 23:36:40|3327.68|3318.98|3328.84|3320.14|3328.97|3320.27|3327.52|3318.82|31
1629761810000|2021-08-23 23:36:50|3328.83|3320.13|3327.99|3319.29|3329.09|3320.39|3327.95|3319.25|31
1629761820000|2021-08-23 23:37:00|3327.98|3319.28|3328.67|3319.97|3328.73|3320.03|3327.98|3319.28|27
1629761830000|2021-08-23 23:37:10|3328.68|3319.98|3328.39|3319.69|3328.8|3320.1|3327.46|3318.76|30
1629761840000|2021-08-23 23:37:20|3328.41|3319.71|3327.08|3318.38|3328.41|3319.71|3327.08|3318.38|31
1629761850000|2021-08-23 23:37:30|3327|3318.3|3326.28|3317.58|3327.08|3318.38|3326.28|3317.58|26
1629761860000|2021-08-23 23:37:40|3326.27|3317.57|3325.24|3316.54|3326.3|3317.6|3325.24|3316.54|34
1629761870000|2021-08-23 23:37:50|3325.26|3316.56|3325.21|3316.51|3326.25|3317.55|3325.14|3316.44|34
1629761880000|2021-08-23 23:38:00|3325.24|3316.54|3325.73|3317.03|3326.16|3317.46|3325.19|3316.49|36
1629761890000|2021-08-23 23:38:10|3325.69|3316.99|3325.41|3316.71|3326.44|3317.74|3325.41|3316.71|31
1629761900000|2021-08-23 23:38:20|3325.47|3316.77|3325.1|3316.4|3325.91|3317.21|3324.08|3315.38|37
1629761910000|2021-08-23 23:38:30|3325.05|3316.35|3325.01|3316.31|3326.17|3317.47|3324.86|3316.16|36
1629761920000|2021-08-23 23:38:40|3325.18|3316.48|3324.62|3315.92|3325.51|3316.81|3324.58|3315.88|40
1629761930000|2021-08-23 23:38:50|3324.63|3315.93|3325.66|3316.96|3325.7|3317|3324.52|3315.82|35
1629761940000|2021-08-23 23:39:00|3325.62|3316.92|3325.19|3316.49|3326.49|3317.79|3324.68|3315.98|38
1629761950000|2021-08-23 23:39:10|3325.2|3316.5|3324.83|3316.13|3325.24|3316.54|3324.61|3315.91|37
1629761960000|2021-08-23 23:39:20|3324.84|3316.14|3324.71|3316.01|3325.25|3316.55|3324.71|3316.01|37
1629761970000|2021-08-23 23:39:30|3324.67|3315.97|3324.76|3316.06|3325.59|3316.89|3324.57|3315.87|35
1629761980000|2021-08-23 23:39:40|3324.57|3315.87|3325.4|3316.7|3326.06|3317.36|3324.55|3315.85|37
1629761990000|2021-08-23 23:39:50|3325.38|3316.68|3325.19|3316.49|3325.58|3316.88|3324.93|3316.23|36
1629762000000|2021-08-23 23:40:00|3325.18|3316.48|3325.28|3316.58|3325.28|3316.58|3324.9|3316.2|28
1629762010000|2021-08-23 23:40:10|3325.35|3316.65|3325.14|3316.44|3325.35|3316.65|3324.86|3316.16|34
1629762020000|2021-08-23 23:40:20|3325.09|3316.39|3325.11|3316.41|3325.11|3316.41|3324.86|3316.16|24
1629762030000|2021-08-23 23:40:30|3325.15|3316.45|3326.9|3318.2|3326.93|3318.23|3325.15|3316.45|30
1629762040000|2021-08-23 23:40:40|3327.16|3318.46|3326.99|3318.29|3327.24|3318.54|3326.46|3317.76|26
1629762050000|2021-08-23 23:40:50|3326.98|3318.28|3326.63|3317.93|3327.55|3318.85|3326.45|3317.75|32
1629762060000|2021-08-23 23:41:00|3326.58|3317.88|3326.75|3318.05|3327|3318.3|3325.93|3317.23|33
1629762070000|2021-08-23 23:41:10|3326.81|3318.11|3325.98|3317.28|3326.96|3318.26|3325.98|3317.28|38
1629762080000|2021-08-23 23:41:20|3325.8|3317.1|3324.97|3316.27|3325.8|3317.1|3324.74|3316.04|31
1629762090000|2021-08-23 23:41:30|3325.37|3316.67|3325.28|3316.58|3325.56|3316.86|3324.85|3316.15|30
1629762100000|2021-08-23 23:41:40|3325.29|3316.59|3324.81|3316.11|3325.32|3316.62|3324.77|3316.07|22
1629762110000|2021-08-23 23:41:50|3324.82|3316.12|3324.79|3316.09|3324.92|3316.22|3324.76|3316.06|32
1629762120000|2021-08-23 23:42:00|3324.85|3316.15|3324.56|3315.86|3325.46|3316.76|3324.56|3315.86|27
1629762130000|2021-08-23 23:42:10|3324.46|3315.76|3324.59|3315.89|3324.59|3315.89|3324.36|3315.66|6
1629762140000|2021-08-23 23:42:20|3324.53|3315.83|3324.49|3315.79|3324.75|3316.05|3324.48|3315.78|21
1629762150000|2021-08-23 23:42:30|3324.5|3315.8|3324.83|3316.13|3324.99|3316.29|3324.39|3315.69|25
1629762160000|2021-08-23 23:42:40|3324.87|3316.17|3325.18|3316.48|3325.21|3316.51|3324.86|3316.16|34
1629762170000|2021-08-23 23:42:50|3325.07|3316.37|3324.97|3316.27|3325.12|3316.42|3324.76|3316.06|37
1629762180000|2021-08-23 23:43:00|3324.95|3316.25|3324.28|3315.58|3325.08|3316.38|3324.18|3315.48|36
1629762190000|2021-08-23 23:43:10|3324.36|3315.66|3325.04|3316.34|3325.15|3316.45|3324.36|3315.66|38
1629762200000|2021-08-23 23:43:20|3325.1|3316.4|3326.38|3317.68|3326.72|3318.02|3324.93|3316.23|38
1629762210000|2021-08-23 23:43:30|3326.42|3317.72|3326.87|3318.17|3327.13|3318.43|3326.42|3317.72|33
1629762220000|2021-08-23 23:43:40|3326.82|3318.12|3326.9|3318.2|3327.02|3318.32|3326.48|3317.78|30
1629762230000|2021-08-23 23:43:50|3326.84|3318.14|3326.84|3318.14|3327.04|3318.34|3326.13|3317.43|37
1629762240000|2021-08-23 23:44:00|3326.8|3318.1|3326.79|3318.09|3327.02|3318.32|3326.68|3317.98|32
1629762250000|2021-08-23 23:44:10|3326.85|3318.15|3327.22|3318.52|3327.6|3318.9|3326.31|3317.61|27
1629762260000|2021-08-23 23:44:20|3327.23|3318.53|3327.39|3318.69|3327.68|3318.98|3326.64|3317.94|29
1629762270000|2021-08-23 23:44:30|3327.38|3318.68|3326.32|3317.62|3327.47|3318.77|3326.32|3317.62|30
1629762280000|2021-08-23 23:44:40|3326.53|3317.83|3326.17|3317.47|3326.53|3317.83|3325.54|3316.84|32
1629762290000|2021-08-23 23:44:50|3326.18|3317.48|3326.15|3317.45|3326.19|3317.49|3325.96|3317.26|18
1629762300000|2021-08-23 23:45:00|3325.99|3317.29|3324.39|3315.69|3326.15|3317.45|3324.28|3315.58|27
1629762310000|2021-08-23 23:45:10|3324.43|3315.73|3322.29|3313.59|3324.45|3315.75|3321.76|3313.06|31
1629762320000|2021-08-23 23:45:20|3322.31|3313.61|3323.26|3314.56|3323.3|3314.6|3322.29|3313.59|30
1629762330000|2021-08-23 23:45:30|3323.23|3314.53|3323.37|3314.67|3324.13|3315.43|3323.22|3314.52|38
1629762340000|2021-08-23 23:45:40|3323.5|3314.8|3323.42|3314.72|3324.17|3315.47|3323.17|3314.47|35
1629762350000|2021-08-23 23:45:50|3323.49|3314.79|3323.03|3314.33|3323.92|3315.22|3322.84|3314.14|25
1629762360000|2021-08-23 23:46:00|3322.87|3314.17|3323.48|3314.78|3323.9|3315.2|3322.87|3314.17|37
1629762370000|2021-08-23 23:46:10|3323.47|3314.77|3323.16|3314.46|3323.47|3314.77|3323.09|3314.39|9
1629762380000|2021-08-23 23:46:20|3323.19|3314.49|3323.14|3314.44|3323.33|3314.63|3323.01|3314.31|35
1629762390000|2021-08-23 23:46:30|3323.13|3314.43|3322.74|3314.04|3323.19|3314.49|3322.6|3313.9|12
1629762400000|2021-08-23 23:46:40|3322.76|3314.06|3322.78|3314.08|3322.81|3314.11|3322.64|3313.94|35
1629762410000|2021-08-23 23:46:50|3322.77|3314.07|3322.4|3313.7|3322.77|3314.07|3322.4|3313.7|15
1629762420000|2021-08-23 23:47:00|3322.37|3313.67|3321.96|3313.26|3322.37|3313.67|3321.78|3313.08|19
1629762430000|2021-08-23 23:47:10|3321.98|3313.28|3322.94|3314.24|3323|3314.3|3321.98|3313.28|30
1629762440000|2021-08-23 23:47:20|3322.95|3314.25|3321.98|3313.28|3322.97|3314.27|3321.88|3313.18|27
1629762450000|2021-08-23 23:47:30|3321.95|3313.25|3321.38|3312.68|3321.98|3313.28|3321.21|3312.51|31
1629762460000|2021-08-23 23:47:40|3321.42|3312.72|3320.19|3311.49|3321.42|3312.72|3320.01|3311.31|23
1629762470000|2021-08-23 23:47:50|3320.09|3311.39|3320.9|3312.2|3320.95|3312.25|3319.89|3311.19|34
1629762480000|2021-08-23 23:48:00|3320.76|3312.06|3319.71|3311.01|3320.76|3312.06|3319.7|3311|33
1629762490000|2021-08-23 23:48:10|3319.73|3311.03|3320.18|3311.48|3320.46|3311.76|3319.61|3310.91|37
1629762500000|2021-08-23 23:48:20|3320.34|3311.64|3322.15|3313.45|3322.32|3313.62|3320.29|3311.59|38
1629762510000|2021-08-23 23:48:30|3322.25|3313.55|3323.75|3315.05|3323.75|3315.05|3321.82|3313.12|36
1629762520000|2021-08-23 23:48:40|3323.74|3315.04|3324.46|3315.76|3324.53|3315.83|3323.66|3314.96|35
1629762530000|2021-08-23 23:48:50|3324.33|3315.63|3324.53|3315.83|3324.53|3315.83|3323.97|3315.27|29
1629762540000|2021-08-23 23:49:00|3324.4|3315.7|3325.52|3316.82|3325.82|3317.12|3324.19|3315.49|37
1629762550000|2021-08-23 23:49:10|3325.58|3316.88|3323.13|3314.43|3325.58|3316.88|3323.05|3314.35|38
1629762560000|2021-08-23 23:49:20|3323.05|3314.35|3321.37|3312.67|3323.07|3314.37|3321.3|3312.6|38
1629762570000|2021-08-23 23:49:30|3321.59|3312.89|3321.55|3312.85|3322.21|3313.51|3320.96|3312.26|36
1629762580000|2021-08-23 23:49:40|3321.62|3312.92|3321.6|3312.9|3322.2|3313.5|3321.44|3312.74|29
1629762590000|2021-08-23 23:49:50|3321.8|3313.1|3322.4|3313.7|3323.26|3314.56|3321.46|3312.76|38
1629762600000|2021-08-23 23:50:00|3322.39|3313.69|3321.72|3313.02|3322.94|3314.24|3321.36|3312.66|37
1629762610000|2021-08-23 23:50:10|3321.77|3313.07|3322|3313.3|3322.61|3313.91|3321.37|3312.67|32
1629762620000|2021-08-23 23:50:20|3322.01|3313.31|3322.95|3314.25|3323.57|3314.87|3322.01|3313.31|38
1629762630000|2021-08-23 23:50:30|3323.19|3314.49|3323.92|3315.22|3324.61|3315.91|3323.01|3314.31|32
1629762640000|2021-08-23 23:50:40|3323.94|3315.24|3324.21|3315.51|3324.31|3315.61|3323.93|3315.23|25
1629762650000|2021-08-23 23:50:50|3323.99|3315.29|3324.16|3315.46|3324.31|3315.61|3323.96|3315.26|29
1629762660000|2021-08-23 23:51:00|3324.13|3315.43|3324.59|3315.89|3324.62|3315.92|3324.11|3315.41|27
1629762670000|2021-08-23 23:51:10|3324.61|3315.91|3323.88|3315.18|3324.66|3315.96|3323.47|3314.77|34
1629762680000|2021-08-23 23:51:20|3323.77|3315.07|3322.89|3314.19|3323.91|3315.21|3322.44|3313.74|33
1629762690000|2021-08-23 23:51:30|3322.87|3314.17|3323.09|3314.39|3323.16|3314.46|3322.87|3314.17|25
1629762700000|2021-08-23 23:51:40|3323.11|3314.41|3322.71|3314.01|3323.36|3314.66|3322.71|3314.01|26
1629762710000|2021-08-23 23:51:50|3322.72|3314.02|3321.95|3313.25|3322.89|3314.19|3321.58|3312.88|24
1629762720000|2021-08-23 23:52:00|3322.01|3313.31|3322.03|3313.33|3322.29|3313.59|3321.93|3313.23|28
1629762730000|2021-08-23 23:52:10|3322.04|3313.34|3322.18|3313.48|3322.18|3313.48|3321.93|3313.23|19
1629762740000|2021-08-23 23:52:20|3322.17|3313.47|3321.79|3313.09|3322.2|3313.5|3321.74|3313.04|23
1629762750000|2021-08-23 23:52:30|3321.81|3313.11|3321.56|3312.86|3321.94|3313.24|3321.5|3312.8|23
1629762760000|2021-08-23 23:52:40|3320.92|3312.22|3321.03|3312.33|3321.16|3312.46|3320.92|3312.22|23
1629762770000|2021-08-23 23:52:50|3321.16|3312.46|3321.54|3312.84|3321.79|3313.09|3320.79|3312.09|29
1629762780000|2021-08-23 23:53:00|3321.64|3312.94|3321.95|3313.25|3321.96|3313.26|3321.18|3312.48|29
1629762790000|2021-08-23 23:53:10|3321.94|3313.24|3321.87|3313.17|3322.01|3313.31|3321.71|3313.01|25
1629762800000|2021-08-23 23:53:20|3321.86|3313.16|3321.82|3313.12|3322.3|3313.6|3321.82|3313.12|28
1629762810000|2021-08-23 23:53:30|3322.12|3313.42|3322.09|3313.39|3322.63|3313.93|3321.87|3313.17|29
1629762820000|2021-08-23 23:53:40|3322.15|3313.45|3320.58|3311.88|3322.24|3313.54|3320.58|3311.88|29
1629762830000|2021-08-23 23:53:50|3320.94|3312.24|3321.92|3313.22|3321.92|3313.22|3320.94|3312.24|26
1629762840000|2021-08-23 23:54:00|3321.68|3312.98|3321.39|3312.69|3322.14|3313.44|3321.39|3312.69|26
1629762850000|2021-08-23 23:54:10|3321.23|3312.53|3321.42|3312.72|3321.42|3312.72|3320.62|3311.92|23
1629762860000|2021-08-23 23:54:20|3321.44|3312.74|3321.02|3312.32|3321.79|3313.09|3320.91|3312.21|36
1629762870000|2021-08-23 23:54:30|3321.22|3312.52|3321.3|3312.6|3321.53|3312.83|3320.95|3312.25|37
1629762880000|2021-08-23 23:54:40|3321.32|3312.62|3321.33|3312.63|3321.37|3312.67|3321.08|3312.38|31
1629762890000|2021-08-23 23:54:50|3321.4|3312.7|3322.02|3313.32|3322.44|3313.74|3321.37|3312.67|34
1629762900000|2021-08-23 23:55:00|3321.97|3313.27|3321.95|3313.25|3322|3313.3|3321.37|3312.67|28
1629762910000|2021-08-23 23:55:10|3321.9|3313.2|3321.58|3312.88|3321.92|3313.22|3321.53|3312.83|35
1629762920000|2021-08-23 23:55:20|3321.66|3312.96|3321.21|3312.51|3321.95|3313.25|3321.15|3312.45|30
1629762930000|2021-08-23 23:55:30|3321.13|3312.43|3321.59|3312.89|3322.03|3313.33|3321.03|3312.33|29
1629762940000|2021-08-23 23:55:40|3321.54|3312.84|3321.19|3312.49|3321.82|3313.12|3321.18|3312.48|32
1629762950000|2021-08-23 23:55:50|3321.24|3312.54|3320.98|3312.28|3321.25|3312.55|3320.98|3312.28|20
1629762960000|2021-08-23 23:56:00|3321.03|3312.33|3321.24|3312.54|3321.24|3312.54|3321|3312.3|19
1629762970000|2021-08-23 23:56:10|3321.23|3312.53|3321.31|3312.61|3321.35|3312.65|3321.1|3312.4|30
1629762980000|2021-08-23 23:56:20|3321.32|3312.62|3322.17|3313.47|3322.29|3313.59|3321.32|3312.62|27
1629762990000|2021-08-23 23:56:30|3322.19|3313.49|3322.14|3313.44|3322.26|3313.56|3322.07|3313.37|27
1629763000000|2021-08-23 23:56:40|3322.15|3313.45|3322.1|3313.4|3322.32|3313.62|3321.99|3313.29|36
1629763010000|2021-08-23 23:56:50|3322.28|3313.58|3322.36|3313.66|3322.36|3313.66|3321.07|3312.37|35
1629763020000|2021-08-23 23:57:00|3322.37|3313.67|3321.84|3313.14|3322.39|3313.69|3321.68|3312.98|35
1629763030000|2021-08-23 23:57:10|3322.08|3313.38|3322.13|3313.43|3322.13|3313.43|3321.8|3313.1|28
1629763040000|2021-08-23 23:57:20|3322.14|3313.44|3322.25|3313.55|3322.28|3313.58|3322.11|3313.41|19
1629763050000|2021-08-23 23:57:30|3322.26|3313.56|3322.26|3313.56|3322.27|3313.57|3322.14|3313.44|18
1629763060000|2021-08-23 23:57:40|3322.27|3313.57|3321.61|3312.91|3322.27|3313.57|3321.58|3312.88|14
1629763070000|2021-08-23 23:57:50|3321.62|3312.92|3321.68|3312.98|3321.72|3313.02|3321.61|3312.91|11
1629763080000|2021-08-23 23:58:00|3321.69|3312.99|3321.61|3312.91|3321.71|3313.01|3321.61|3312.91|12
1629763090000|2021-08-23 23:58:10|3321.67|3312.97|3321.29|3312.59|3321.98|3313.28|3321.2|3312.5|30
1629763100000|2021-08-23 23:58:20|3321.46|3312.76|3322.16|3313.46|3322.34|3313.64|3321.4|3312.7|36
1629763110000|2021-08-23 23:58:30|3322.23|3313.53|3322.46|3313.76|3322.55|3313.85|3322.13|3313.43|39
1629763120000|2021-08-23 23:58:40|3322.47|3313.77|3322.29|3313.59|3322.62|3313.92|3322.25|3313.55|27
1629763130000|2021-08-23 23:58:50|3322.27|3313.57|3322.37|3313.67|3322.37|3313.67|3322.19|3313.49|28
1629763140000|2021-08-23 23:59:00|3322.38|3313.68|3322.46|3313.76|3322.48|3313.78|3322.37|3313.67|27
1629763150000|2021-08-23 23:59:10|3322.48|3313.78|3322.46|3313.76|3322.49|3313.79|3322.4|3313.7|16
1629763160000|2021-08-23 23:59:20|3322.51|3313.81|3323.41|3314.71|3323.46|3314.76|3322.51|3313.81|29
1629763170000|2021-08-23 23:59:30|3323.35|3314.65|3324.63|3315.93|3324.63|3315.93|3323.25|3314.55|23
1629763180000|2021-08-23 23:59:40|3324.77|3316.07|3326.01|3317.31|3326.48|3317.78|3324.63|3315.93|30
1629763190000|2021-08-23 23:59:50|3326.04|3317.34|3327.15|3318.45|3328.87|3320.17|3326.01|3317.31|37
1629763200000|2021-08-24 00:00:00|3327.11|3318.41|3326.98|3318.28|3327.21|3318.51|3326.74|3318.04|33
1629763210000|2021-08-24 00:00:10|3326.95|3318.25|3328.39|3319.69|3328.39|3319.69|3326.62|3317.92|37
1629763220000|2021-08-24 00:00:20|3328.57|3319.87|3330.34|3321.64|3330.6|3321.9|3328.57|3319.87|38
1629763230000|2021-08-24 00:00:30|3330.25|3321.55|3328.73|3320.03|3332.02|3323.32|3328.45|3319.75|38
1629763240000|2021-08-24 00:00:40|3328.51|3319.81|3330.64|3321.94|3330.77|3322.07|3328.24|3319.54|37
1629763250000|2021-08-24 00:00:50|3330.52|3321.82|3330.05|3321.35|3331.1|3322.4|3329.98|3321.28|35
1629763260000|2021-08-24 00:01:00|3330.09|3321.39|3330.65|3321.95|3331.26|3322.56|3329.73|3321.03|33
1629763270000|2021-08-24 00:01:10|3330.62|3321.92|3330.06|3321.36|3330.99|3322.29|3330.02|3321.32|31
1629763280000|2021-08-24 00:01:20|3329.98|3321.28|3331.77|3323.07|3331.77|3323.07|3329.96|3321.26|23
1629763290000|2021-08-24 00:01:30|3331.79|3323.09|3333.32|3324.62|3333.62|3324.92|3331.77|3323.07|28
1629763300000|2021-08-24 00:01:40|3333.29|3324.59|3333.68|3324.98|3333.68|3324.98|3332.48|3323.78|31
1629763310000|2021-08-24 00:01:50|3333.79|3325.09|3334.19|3325.49|3336.42|3327.72|3333.4|3324.7|32
1629763320000|2021-08-24 00:02:00|3333.76|3325.06|3336.14|3327.44|3336.14|3327.44|3333.73|3325.03|39
1629763330000|2021-08-24 00:02:10|3336.28|3327.58|3335.45|3326.75|3337.76|3329.06|3335.16|3326.46|39
1629763340000|2021-08-24 00:02:20|3335.72|3327.02|3335.09|3326.39|3335.72|3327.02|3333.69|3324.99|41
1629763350000|2021-08-24 00:02:30|3335.11|3326.41|3334.47|3325.77|3335.25|3326.55|3334.41|3325.71|38
1629763360000|2021-08-24 00:02:40|3334.62|3325.92|3334.29|3325.59|3334.91|3326.21|3334.21|3325.51|27
1629763370000|2021-08-24 00:02:50|3334.27|3325.57|3333.93|3325.23|3334.68|3325.98|3331.72|3323.02|38
1629763380000|2021-08-24 00:03:00|3333.88|3325.18|3332.05|3323.35|3333.89|3325.19|3332.05|3323.35|36
1629763390000|2021-08-24 00:03:10|3332.14|3323.44|3331.31|3322.61|3332.14|3323.44|3330.07|3321.37|34
1629763400000|2021-08-24 00:03:20|3331.45|3322.75|3331.23|3322.53|3331.79|3323.09|3331.1|3322.4|27
1629763410000|2021-08-24 00:03:30|3331.24|3322.54|3329.71|3321.01|3331.99|3323.29|3329.38|3320.68|34
1629763420000|2021-08-24 00:03:40|3329.72|3321.02|3329.99|3321.29|3330.13|3321.43|3329.53|3320.83|37
1629763430000|2021-08-24 00:03:50|3329.98|3321.28|3329.4|3320.7|3329.98|3321.28|3329.4|3320.7|39
1629763440000|2021-08-24 00:04:00|3328.82|3320.12|3328.61|3319.91|3328.89|3320.19|3328.33|3319.63|40
1629763450000|2021-08-24 00:04:10|3328.77|3320.07|3331.6|3322.9|3332.52|3323.82|3328.62|3319.92|38
1629763460000|2021-08-24 00:04:20|3331.43|3322.73|3331.95|3323.25|3331.96|3323.26|3331.26|3322.56|38
1629763470000|2021-08-24 00:04:30|3331.93|3323.23|3332.94|3324.24|3332.94|3324.24|3331.93|3323.23|36
1629763480000|2021-08-24 00:04:40|3332.95|3324.25|3336.23|3327.53|3336.73|3328.03|3332.95|3324.25|39
1629763490000|2021-08-24 00:04:50|3336.48|3327.78|3337.59|3328.89|3338.62|3329.92|3336.44|3327.74|38
1629763500000|2021-08-24 00:05:00|3338.06|3329.36|3337.05|3328.35|3338.2|3329.5|3336.67|3327.97|37
1629763510000|2021-08-24 00:05:10|3337.4|3328.7|3335.36|3326.66|3337.4|3328.7|3335.09|3326.39|38
1629763520000|2021-08-24 00:05:20|3335.47|3326.77|3338.81|3330.11|3338.85|3330.15|3335.32|3326.62|39
1629763530000|2021-08-24 00:05:30|3338.85|3330.15|3338.67|3329.97|3338.85|3330.15|3338.24|3329.54|36
1629763540000|2021-08-24 00:05:40|3338.73|3330.03|3339.72|3331.02|3340.3|3331.6|3338.66|3329.96|37
1629763550000|2021-08-24 00:05:50|3339.69|3330.99|3340.09|3331.39|3340.27|3331.57|3339.63|3330.93|36
1629763560000|2021-08-24 00:06:00|3340|3331.3|3339.4|3330.7|3340.2|3331.5|3339.29|3330.59|38
1629763570000|2021-08-24 00:06:10|3339.37|3330.67|3339.33|3330.63|3339.49|3330.79|3338.69|3329.99|33
1629763580000|2021-08-24 00:06:20|3339.4|3330.7|3339.53|3330.83|3340.01|3331.31|3339.24|3330.54|38
1629763590000|2021-08-24 00:06:30|3339.55|3330.85|3339.36|3330.66|3339.56|3330.86|3339.08|3330.38|33
1629763600000|2021-08-24 00:06:40|3339.32|3330.62|3340.49|3331.79|3340.66|3331.96|3339.29|3330.59|36
1629763610000|2021-08-24 00:06:50|3340.42|3331.72|3341.9|3333.2|3341.97|3333.27|3340.37|3331.67|34
1629763620000|2021-08-24 00:07:00|3342.11|3333.41|3342.12|3333.42|3342.12|3333.42|3341.87|3333.17|32
1629763630000|2021-08-24 00:07:10|3342.08|3333.38|3342.19|3333.49|3342.25|3333.55|3341.62|3332.92|32
1629763640000|2021-08-24 00:07:20|3342.13|3333.43|3342.07|3333.37|3342.16|3333.46|3341.55|3332.85|35
1629763650000|2021-08-24 00:07:30|3342.02|3333.32|3344.44|3335.74|3345.26|3336.56|3341.98|3333.28|36
1629763660000|2021-08-24 00:07:40|3344.82|3336.12|3345.46|3336.76|3345.86|3337.16|3344.57|3335.87|36
1629763670000|2021-08-24 00:07:50|3345.77|3337.07|3344.92|3336.22|3345.83|3337.13|3344.46|3335.76|29
1629763680000|2021-08-24 00:08:00|3344.86|3336.16|3345.87|3337.17|3346.12|3337.42|3344.55|3335.85|31
1629763690000|2021-08-24 00:08:10|3345.92|3337.22|3345.75|3337.05|3346.16|3337.46|3345.45|3336.75|27
1629763700000|2021-08-24 00:08:20|3345.68|3336.98|3344.06|3335.36|3345.75|3337.05|3344.06|3335.36|32
1629763710000|2021-08-24 00:08:30|3343.96|3335.26|3345.71|3337.01|3346.13|3337.43|3343.84|3335.14|31
1629763720000|2021-08-24 00:08:40|3345.72|3337.02|3346.45|3337.75|3346.51|3337.81|3345.68|3336.98|22
1629763730000|2021-08-24 00:08:50|3346.43|3337.73|3346.85|3338.15|3347.45|3338.75|3346.43|3337.73|34
1629763740000|2021-08-24 00:09:00|3346.92|3338.22|3348.89|3340.19|3349.12|3340.42|3346.92|3338.22|35
1629763750000|2021-08-24 00:09:10|3348.44|3339.74|3348.44|3339.74|3349.11|3340.41|3348.13|3339.43|38
1629763760000|2021-08-24 00:09:20|3348.5|3339.8|3349.03|3340.33|3349.59|3340.89|3348.08|3339.38|39
1629763770000|2021-08-24 00:09:30|3349.1|3340.4|3349.46|3340.76|3349.5|3340.8|3349.1|3340.4|31
1629763780000|2021-08-24 00:09:40|3349.64|3340.94|3349.42|3340.72|3349.68|3340.98|3349.34|3340.64|33
1629763790000|2021-08-24 00:09:50|3349.49|3340.79|3348.07|3339.37|3349.61|3340.91|3347.73|3339.03|37
1629763800000|2021-08-24 00:10:00|3348.01|3339.31|3347.57|3338.87|3348.07|3339.37|3347.12|3338.42|38
1629763810000|2021-08-24 00:10:10|3347.63|3338.93|3350|3341.3|3350|3341.3|3347.63|3338.93|32
1629763820000|2021-08-24 00:10:20|3349.85|3341.15|3351.15|3342.45|3351.88|3343.18|3349.85|3341.15|36
1629763830000|2021-08-24 00:10:30|3351.14|3342.44|3351.26|3342.56|3351.77|3343.07|3350.93|3342.23|36
1629763840000|2021-08-24 00:10:40|3351.36|3342.66|3351.2|3342.5|3351.46|3342.76|3350.45|3341.75|35
1629763850000|2021-08-24 00:10:50|3351.21|3342.51|3352.17|3343.47|3352.19|3343.49|3351.21|3342.51|20
1629763860000|2021-08-24 00:11:00|3352.18|3343.48|3351.99|3343.29|3352.32|3343.62|3351.32|3342.62|33
1629763870000|2021-08-24 00:11:10|3352.14|3343.44|3352.28|3343.58|3352.3|3343.6|3352.08|3343.38|26
1629763880000|2021-08-24 00:11:20|3352.23|3343.53|3352.49|3343.79|3353.03|3344.33|3352.23|3343.53|32
1629763890000|2021-08-24 00:11:30|3352.46|3343.76|3353.38|3344.68|3353.64|3344.94|3352.23|3343.53|36
1629763900000|2021-08-24 00:11:40|3353.51|3344.81|3352.21|3343.51|3353.51|3344.81|3351.61|3342.91|32
1629763910000|2021-08-24 00:11:50|3352.27|3343.57|3353.46|3344.76|3353.47|3344.77|3351.97|3343.27|36
1629763920000|2021-08-24 00:12:00|3353.44|3344.74|3354.32|3345.62|3354.34|3345.64|3352.73|3344.03|31
1629763930000|2021-08-24 00:12:10|3354.27|3345.57|3353.33|3344.63|3354.28|3345.58|3353.29|3344.59|27
1629763940000|2021-08-24 00:12:20|3353.14|3344.44|3350.66|3341.96|3353.14|3344.44|3350.36|3341.66|27
1629763950000|2021-08-24 00:12:30|3350.55|3341.85|3352.59|3343.89|3352.59|3343.89|3350.52|3341.82|32
1629763960000|2021-08-24 00:12:40|3352.52|3343.82|3352.67|3343.97|3353.24|3344.54|3352.52|3343.82|37
1629763970000|2021-08-24 00:12:50|3352.69|3343.99|3352.38|3343.68|3352.83|3344.13|3352.11|3343.41|37
1629763980000|2021-08-24 00:13:00|3352.34|3343.64|3352.38|3343.68|3352.69|3343.99|3352.31|3343.61|35
1629763990000|2021-08-24 00:13:10|3352.52|3343.82|3352.33|3343.63|3352.61|3343.91|3352.21|3343.51|35
1629764000000|2021-08-24 00:13:20|3352.22|3343.52|3352.51|3343.81|3353.08|3344.38|3350.83|3342.13|33
1629764010000|2021-08-24 00:13:30|3352.48|3343.78|3353.73|3345.03|3353.86|3345.16|3352.28|3343.58|35
1629764020000|2021-08-24 00:13:40|3353.64|3344.94|3353.6|3344.9|3353.91|3345.21|3353.23|3344.53|39
1629764030000|2021-08-24 00:13:50|3353.62|3344.92|3353.45|3344.75|3353.64|3344.94|3353.14|3344.44|38
1629764040000|2021-08-24 00:14:00|3353.46|3344.76|3353.44|3344.74|3354.04|3345.34|3353.43|3344.73|37
1629764050000|2021-08-24 00:14:10|3353.43|3344.73|3353.27|3344.57|3353.51|3344.81|3353.08|3344.38|38
1629764060000|2021-08-24 00:14:20|3353.36|3344.66|3351.34|3342.64|3353.36|3344.66|3351.11|3342.41|38
1629764070000|2021-08-24 00:14:30|3351.48|3342.78|3350.37|3341.67|3351.48|3342.78|3350.36|3341.66|36
1629764080000|2021-08-24 00:14:40|3350.36|3341.66|3352.14|3343.44|3352.15|3343.45|3350.36|3341.66|38
1629764090000|2021-08-24 00:14:50|3352.07|3343.37|3352.49|3343.79|3353.06|3344.36|3351.53|3342.83|39
1629764100000|2021-08-24 00:15:00|3352.53|3343.83|3354.06|3345.36|3354.32|3345.62|3352.45|3343.75|31
1629764110000|2021-08-24 00:15:10|3354.03|3345.33|3354.42|3345.72|3354.54|3345.84|3354.03|3345.33|36
1629764120000|2021-08-24 00:15:20|3354.36|3345.66|3354.48|3345.78|3354.7|3346|3354.25|3345.55|32
1629764130000|2021-08-24 00:15:30|3354.6|3345.9|3354.52|3345.82|3354.64|3345.94|3354.22|3345.52|37
1629764140000|2021-08-24 00:15:40|3354.49|3345.79|3353.91|3345.21|3354.56|3345.86|3353.91|3345.21|35
1629764150000|2021-08-24 00:15:50|3354.15|3345.45|3352.56|3343.86|3354.15|3345.45|3352.3|3343.6|38
1629764160000|2021-08-24 00:16:00|3352.55|3343.85|3352.52|3343.82|3353.13|3344.43|3352.35|3343.65|38
1629764170000|2021-08-24 00:16:10|3352.47|3343.77|3353.27|3344.57|3353.56|3344.86|3352.34|3343.64|35
1629764180000|2021-08-24 00:16:20|3353.31|3344.61|3353.13|3344.43|3353.45|3344.75|3352.99|3344.29|23
1629764190000|2021-08-24 00:16:30|3353.33|3344.63|3353.23|3344.53|3353.61|3344.91|3353.17|3344.47|36
1629764200000|2021-08-24 00:16:40|3353.29|3344.59|3353.64|3344.94|3353.71|3345.01|3353.29|3344.59|19
1629764210000|2021-08-24 00:16:50|3354.12|3345.42|3354.25|3345.55|3354.45|3345.75|3354.1|3345.4|25
1629764220000|2021-08-24 00:17:00|3354.38|3345.68|3354.91|3346.21|3354.92|3346.22|3354.08|3345.38|28
1629764230000|2021-08-24 00:17:10|3354.93|3346.23|3354.66|3345.96|3354.93|3346.23|3354.29|3345.59|29
1629764240000|2021-08-24 00:17:20|3354.72|3346.02|3354.79|3346.09|3354.91|3346.21|3354.66|3345.96|23
1629764250000|2021-08-24 00:17:30|3354.37|3345.67|3353.88|3345.18|3354.39|3345.69|3353.57|3344.87|25
1629764260000|2021-08-24 00:17:40|3353.86|3345.16|3354.48|3345.78|3354.55|3345.85|3353.86|3345.16|28
1629764270000|2021-08-24 00:17:50|3354.46|3345.76|3354.31|3345.61|3354.48|3345.78|3354.31|3345.61|10
1629764280000|2021-08-24 00:18:00|3353.91|3345.21|3354.05|3345.35|3354.41|3345.71|3353.89|3345.19|32
1629764290000|2021-08-24 00:18:10|3354.04|3345.34|3354.13|3345.43|3354.54|3345.84|3354.04|3345.34|37
1629764300000|2021-08-24 00:18:20|3354.2|3345.5|3354.35|3345.65|3354.4|3345.7|3354.2|3345.5|28
1629764310000|2021-08-24 00:18:30|3354.31|3345.61|3351.06|3342.36|3354.37|3345.67|3350.64|3341.94|39
1629764320000|2021-08-24 00:18:40|3351.14|3342.44|3351.47|3342.77|3352.08|3343.38|3350.97|3342.27|38
1629764330000|2021-08-24 00:18:50|3351.62|3342.92|3351.29|3342.59|3352.06|3343.36|3351.29|3342.59|37
1629764340000|2021-08-24 00:19:00|3351.1|3342.4|3350.78|3342.08|3351.42|3342.72|3350.78|3342.08|36
1629764350000|2021-08-24 00:19:10|3350.9|3342.2|3351.27|3342.57|3351.27|3342.57|3350.29|3341.59|35
1629764360000|2021-08-24 00:19:20|3351.46|3342.76|3350.84|3342.14|3351.84|3343.14|3350.74|3342.04|36
1629764370000|2021-08-24 00:19:30|3350.78|3342.08|3351.43|3342.73|3351.49|3342.79|3350.78|3342.08|35
1629764380000|2021-08-24 00:19:40|3351.45|3342.75|3351.16|3342.46|3352.01|3343.31|3351.16|3342.46|34
1629764390000|2021-08-24 00:19:50|3351.1|3342.4|3350.99|3342.29|3351.17|3342.47|3350.84|3342.14|38
1629764400000|2021-08-24 00:20:00|3351.04|3342.34|3351.21|3342.51|3351.55|3342.85|3351.03|3342.33|26
1629764410000|2021-08-24 00:20:10|3351.19|3342.49|3349.89|3341.19|3351.19|3342.49|3349.1|3340.4|40
1629764420000|2021-08-24 00:20:20|3349.77|3341.07|3350.33|3341.63|3351.07|3342.37|3349.71|3341.01|35
1629764430000|2021-08-24 00:20:30|3350.43|3341.73|3349.73|3341.03|3350.78|3342.08|3349.44|3340.74|39
1629764440000|2021-08-24 00:20:40|3349.78|3341.08|3349.1|3340.4|3349.78|3341.08|3349.02|3340.32|39
1629764450000|2021-08-24 00:20:50|3349.19|3340.49|3349.9|3341.2|3350.24|3341.54|3349.13|3340.43|38
1629764460000|2021-08-24 00:21:00|3350.11|3341.41|3350.12|3341.42|3350.45|3341.75|3349.92|3341.22|34
1629764470000|2021-08-24 00:21:10|3350.15|3341.45|3349.75|3341.05|3350.15|3341.45|3349.62|3340.92|35
1629764480000|2021-08-24 00:21:20|3349.84|3341.14|3349.56|3340.86|3349.84|3341.14|3349.53|3340.83|32
1629764490000|2021-08-24 00:21:30|3349.5|3340.8|3347.88|3339.18|3349.5|3340.8|3347.34|3338.64|40
1629764500000|2021-08-24 00:21:40|3348.02|3339.32|3348.01|3339.31|3348.31|3339.61|3347.48|3338.78|38
1629764510000|2021-08-24 00:21:50|3348.02|3339.32|3347.87|3339.17|3348.02|3339.32|3347.55|3338.85|36
1629764520000|2021-08-24 00:22:00|3347.89|3339.19|3346.19|3337.49|3347.93|3339.23|3345.99|3337.29|36
1629764530000|2021-08-24 00:22:10|3346.43|3337.73|3348.21|3339.51|3348.25|3339.55|3346.33|3337.63|25
1629764540000|2021-08-24 00:22:20|3348.06|3339.36|3348.22|3339.52|3348.23|3339.53|3347.72|3339.02|24
1629764550000|2021-08-24 00:22:30|3348.33|3339.63|3348.79|3340.09|3348.81|3340.11|3348.16|3339.46|28
1629764560000|2021-08-24 00:22:40|3348.76|3340.06|3348.65|3339.95|3348.93|3340.23|3348.6|3339.9|37
1629764570000|2021-08-24 00:22:50|3348.64|3339.94|3348.49|3339.79|3348.81|3340.11|3348.38|3339.68|33
1629764580000|2021-08-24 00:23:00|3348.59|3339.89|3349.29|3340.59|3349.48|3340.78|3348.53|3339.83|35
1629764590000|2021-08-24 00:23:10|3349.28|3340.58|3350.53|3341.83|3351.27|3342.57|3349.28|3340.58|37
1629764600000|2021-08-24 00:23:20|3350.49|3341.79|3349.32|3340.62|3350.49|3341.79|3349.32|3340.62|39
1629764610000|2021-08-24 00:23:30|3349.15|3340.45|3347.03|3338.33|3349.28|3340.58|3347.02|3338.32|36
1629764620000|2021-08-24 00:23:40|3347.07|3338.37|3347.39|3338.69|3347.42|3338.72|3346.97|3338.27|39
1629764630000|2021-08-24 00:23:50|3347.38|3338.68|3345.96|3337.26|3347.58|3338.88|3345.48|3336.78|36
1629764640000|2021-08-24 00:24:00|3346.25|3337.55|3345.8|3337.1|3346.54|3337.84|3345.8|3337.1|36
1629764650000|2021-08-24 00:24:10|3345.82|3337.12|3345.83|3337.13|3346.85|3338.15|3345.65|3336.95|36
1629764660000|2021-08-24 00:24:20|3345.79|3337.09|3346.75|3338.05|3346.76|3338.06|3345.78|3337.08|33
1629764670000|2021-08-24 00:24:30|3346.83|3338.13|3345.72|3337.02|3346.92|3338.22|3345.51|3336.81|36
1629764680000|2021-08-24 00:24:40|3345.67|3336.97|3345.39|3336.69|3346.29|3337.59|3345.39|3336.69|36
1629764690000|2021-08-24 00:24:50|3345.21|3336.51|3346.76|3338.06|3346.81|3338.11|3345.21|3336.51|39
1629764700000|2021-08-24 00:25:00|3346.64|3337.94|3347.01|3338.31|3347.04|3338.34|3346.12|3337.42|37
1629764710000|2021-08-24 00:25:10|3346.97|3338.27|3346.66|3337.96|3346.98|3338.28|3346.56|3337.86|33
1629764720000|2021-08-24 00:25:20|3346.79|3338.09|3348.88|3340.18|3348.88|3340.18|3346.6|3337.9|35
1629764730000|2021-08-24 00:25:30|3348.76|3340.06|3348.62|3339.92|3348.85|3340.15|3348.31|3339.61|32
1629764740000|2021-08-24 00:25:40|3348.65|3339.95|3350.06|3341.36|3350.31|3341.61|3348.35|3339.65|37
1629764750000|2021-08-24 00:25:50|3349.82|3341.12|3347.65|3338.95|3350.03|3341.33|3347.64|3338.94|38
1629764760000|2021-08-24 00:26:00|3347.82|3339.12|3346.34|3337.64|3347.82|3339.12|3345.99|3337.29|39
1629764770000|2021-08-24 00:26:10|3346.35|3337.65|3345.28|3336.58|3346.41|3337.71|3345.23|3336.53|37
1629764780000|2021-08-24 00:26:20|3345.17|3336.47|3343.66|3334.96|3345.19|3336.49|3343.34|3334.64|37
1629764790000|2021-08-24 00:26:30|3343.59|3334.89|3342.87|3334.17|3343.94|3335.24|3342.87|3334.17|37
1629764800000|2021-08-24 00:26:40|3342.81|3334.11|3343.51|3334.81|3343.51|3334.81|3342.81|3334.11|36
1629764810000|2021-08-24 00:26:50|3343.47|3334.77|3343.39|3334.69|3344.01|3335.31|3343.34|3334.64|33
1629764820000|2021-08-24 00:27:00|3343.37|3334.67|3343.16|3334.46|3343.43|3334.73|3342.55|3333.85|32
1629764830000|2021-08-24 00:27:10|3342.76|3334.06|3342.72|3334.02|3342.92|3334.22|3342.58|3333.88|25
1629764840000|2021-08-24 00:27:20|3342.45|3333.75|3342.61|3333.91|3342.61|3333.91|3342.22|3333.52|29
1629764850000|2021-08-24 00:27:30|3342.56|3333.86|3341.99|3333.29|3342.73|3334.03|3341.98|3333.28|35
1629764860000|2021-08-24 00:27:40|3342.15|3333.45|3342.19|3333.49|3342.36|3333.66|3341.92|3333.22|30
1629764870000|2021-08-24 00:27:50|3342.16|3333.46|3340.85|3332.15|3342.21|3333.51|3340.75|3332.05|34
1629764880000|2021-08-24 00:28:00|3340.67|3331.97|3342.27|3333.57|3342.35|3333.65|3340.5|3331.8|39
1629764890000|2021-08-24 00:28:10|3342.52|3333.82|3343.23|3334.53|3343.48|3334.78|3342.44|3333.74|40
1629764900000|2021-08-24 00:28:20|3343.11|3334.41|3342.43|3333.73|3343.49|3334.79|3342.43|3333.73|29
1629764910000|2021-08-24 00:28:30|3342.22|3333.52|3342.54|3333.84|3342.61|3333.91|3342.17|3333.47|35
1629764920000|2021-08-24 00:28:40|3342.43|3333.73|3341.5|3332.8|3342.63|3333.93|3341.5|3332.8|35
1629764930000|2021-08-24 00:28:50|3341.24|3332.54|3340.41|3331.71|3341.31|3332.61|3340.41|3331.71|33
1629764940000|2021-08-24 00:29:00|3340.47|3331.77|3340.42|3331.72|3340.48|3331.78|3340.32|3331.62|17
1629764950000|2021-08-24 00:29:10|3340.48|3331.78|3340.22|3331.52|3340.56|3331.86|3340.2|3331.5|22
1629764960000|2021-08-24 00:29:20|3340.2|3331.5|3339.13|3330.43|3340.2|3331.5|3338.99|3330.29|30
1629764970000|2021-08-24 00:29:30|3339.34|3330.64|3339.67|3330.97|3339.73|3331.03|3336.95|3328.25|38
1629764980000|2021-08-24 00:29:40|3339.61|3330.91|3339.42|3330.72|3339.65|3330.95|3339.01|3330.31|40
1629764990000|2021-08-24 00:29:50|3339.41|3330.71|3339.87|3331.17|3339.87|3331.17|3339.16|3330.46|36
1629765000000|2021-08-24 00:30:00|3339.95|3331.25|3336.52|3327.82|3339.97|3331.27|3336.5|3327.8|36
1629765010000|2021-08-24 00:30:10|3336.49|3327.79|3334.7|3326|3336.49|3327.79|3334.7|3326|28
1629765020000|2021-08-24 00:30:20|3334.68|3325.98|3334.57|3325.87|3334.68|3325.98|3334.38|3325.68|27
1629765030000|2021-08-24 00:30:30|3334.38|3325.68|3334.23|3325.53|3334.53|3325.83|3334.05|3325.35|27
1629765040000|2021-08-24 00:30:40|3334.26|3325.56|3333.78|3325.08|3334.37|3325.67|3333.78|3325.08|32
1629765050000|2021-08-24 00:30:50|3334.21|3325.51|3332.51|3323.81|3334.21|3325.51|3332.41|3323.71|30
1629765060000|2021-08-24 00:31:00|3332.55|3323.85|3332.45|3323.75|3333.39|3324.69|3332.34|3323.64|34
1629765070000|2021-08-24 00:31:10|3332.37|3323.67|3332.48|3323.78|3332.53|3323.83|3331.26|3322.56|36
1629765080000|2021-08-24 00:31:20|3332.51|3323.81|3331.67|3322.97|3332.51|3323.81|3331.34|3322.64|37
1629765090000|2021-08-24 00:31:30|3331.35|3322.65|3330.11|3321.41|3331.35|3322.65|3329.82|3321.12|37
1629765100000|2021-08-24 00:31:40|3330.09|3321.39|3329.18|3320.48|3330.38|3321.68|3329.18|3320.48|37
1629765110000|2021-08-24 00:31:50|3329.16|3320.46|3329.26|3320.56|3329.4|3320.7|3328.82|3320.12|35
1629765120000|2021-08-24 00:32:00|3329.36|3320.66|3328.87|3320.17|3329.89|3321.19|3328.68|3319.98|33
1629765130000|2021-08-24 00:32:10|3328.68|3319.98|3332.97|3324.27|3332.97|3324.27|3328.68|3319.98|38
1629765140000|2021-08-24 00:32:20|3333.09|3324.39|3332.2|3323.5|3333.09|3324.39|3332.09|3323.39|29
1629765150000|2021-08-24 00:32:30|3332.03|3323.33|3330.91|3322.21|3332.34|3323.64|3330.28|3321.58|38
1629765160000|2021-08-24 00:32:40|3330.84|3322.14|3329.55|3320.85|3331.01|3322.31|3329.4|3320.7|37
1629765170000|2021-08-24 00:32:50|3328.67|3319.97|3328.55|3319.85|3329.57|3320.87|3327.96|3319.26|39
1629765180000|2021-08-24 00:33:00|3328.14|3319.44|3326.08|3317.38|3328.52|3319.82|3326.08|3317.38|34
1629765190000|2021-08-24 00:33:10|3325.84|3317.14|3326.25|3317.55|3326.42|3317.72|3325.47|3316.77|38
1629765200000|2021-08-24 00:33:20|3326.04|3317.34|3321.71|3313.01|3326.29|3317.59|3321.71|3313.01|37
1629765210000|2021-08-24 00:33:30|3321.48|3312.78|3324.37|3315.67|3324.42|3315.72|3321.48|3312.78|38
1629765220000|2021-08-24 00:33:40|3324.33|3315.63|3323.09|3314.39|3324.62|3315.92|3322.44|3313.74|39
1629765230000|2021-08-24 00:33:50|3322.42|3313.72|3322.58|3313.88|3322.87|3314.17|3321.92|3313.22|39
1629765240000|2021-08-24 00:34:00|3322.49|3313.79|3324.38|3315.68|3324.41|3315.71|3322.28|3313.58|40
1629765250000|2021-08-24 00:34:10|3324.32|3315.62|3325.27|3316.57|3325.68|3316.98|3324.32|3315.62|38
1629765260000|2021-08-24 00:34:20|3325.28|3316.58|3322.62|3313.92|3325.33|3316.63|3322.59|3313.89|36
1629765270000|2021-08-24 00:34:30|3322.6|3313.9|3322.4|3313.7|3322.92|3314.22|3322.24|3313.54|30
1629765280000|2021-08-24 00:34:40|3322.15|3313.45|3323.39|3314.69|3323.43|3314.73|3321.9|3313.2|40
1629765290000|2021-08-24 00:34:50|3323.4|3314.7|3323.81|3315.11|3323.94|3315.24|3322.96|3314.26|36
1629765300000|2021-08-24 00:35:00|3323.77|3315.07|3325.13|3316.43|3325.13|3316.43|3323.75|3315.05|40
1629765310000|2021-08-24 00:35:10|3324.94|3316.24|3326.52|3317.82|3326.52|3317.82|3324.78|3316.08|38
1629765320000|2021-08-24 00:35:20|3326.45|3317.75|3325.45|3316.75|3326.77|3318.07|3325.45|3316.75|31
1629765330000|2021-08-24 00:35:30|3325.18|3316.48|3323.04|3314.34|3325.18|3316.48|3322.93|3314.23|37
1629765340000|2021-08-24 00:35:40|3323.02|3314.32|3322.33|3313.63|3323.02|3314.32|3322.08|3313.38|32
1629765350000|2021-08-24 00:35:50|3322.35|3313.65|3323.06|3314.36|3323.09|3314.39|3322.33|3313.63|32
1629765360000|2021-08-24 00:36:00|3322.83|3314.13|3322.29|3313.59|3323.12|3314.42|3321.41|3312.71|30
1629765370000|2021-08-24 00:36:10|3322.2|3313.5|3320.85|3312.15|3322.42|3313.72|3320.85|3312.15|38
1629765380000|2021-08-24 00:36:20|3320.75|3312.05|3319.46|3310.76|3320.75|3312.05|3319.35|3310.65|30
1629765390000|2021-08-24 00:36:30|3319.47|3310.77|3319.07|3310.37|3319.75|3311.05|3318.6|3309.9|30
1629765400000|2021-08-24 00:36:40|3318.87|3310.17|3321.04|3312.34|3321.35|3312.65|3318.13|3309.43|37
1629765410000|2021-08-24 00:36:50|3321|3312.3|3318.41|3309.71|3321.7|3313|3318.35|3309.65|40
1629765420000|2021-08-24 00:37:00|3318.44|3309.74|3318.04|3309.34|3318.57|3309.87|3316.2|3307.5|40
1629765430000|2021-08-24 00:37:10|3318.06|3309.36|3319.58|3310.88|3319.63|3310.93|3317.55|3308.85|38
1629765440000|2021-08-24 00:37:20|3319.75|3311.05|3318.46|3309.76|3320.2|3311.5|3317.88|3309.18|38
1629765450000|2021-08-24 00:37:30|3318.25|3309.55|3317.93|3309.23|3319.22|3310.52|3317.91|3309.21|36
1629765460000|2021-08-24 00:37:40|3318.18|3309.48|3319.58|3310.88|3319.58|3310.88|3317.98|3309.28|39
1629765470000|2021-08-24 00:37:50|3319.5|3310.8|3321.77|3313.07|3322.11|3313.41|3319.5|3310.8|38
1629765480000|2021-08-24 00:38:00|3321.61|3312.91|3321.59|3312.89|3321.98|3313.28|3321.55|3312.85|35
1629765490000|2021-08-24 00:38:10|3321.71|3313.01|3320.92|3312.22|3321.71|3313.01|3320.5|3311.8|34
1629765500000|2021-08-24 00:38:20|3320.93|3312.23|3322.27|3313.57|3322.27|3313.57|3320.68|3311.98|34
1629765510000|2021-08-24 00:38:30|3321.99|3313.29|3323.45|3314.75|3323.58|3314.88|3321.99|3313.29|36
1629765520000|2021-08-24 00:38:40|3323.47|3314.77|3323.57|3314.87|3323.71|3315.01|3322.75|3314.05|40
1629765530000|2021-08-24 00:38:50|3323.28|3314.58|3323.04|3314.34|3323.68|3314.98|3322.97|3314.27|37
1629765540000|2021-08-24 00:39:00|3323.05|3314.35|3322.62|3313.92|3323.17|3314.47|3321.44|3312.74|36
1629765550000|2021-08-24 00:39:10|3322.42|3313.72|3323.14|3314.44|3323.26|3314.56|3322.42|3313.72|32
1629765560000|2021-08-24 00:39:20|3323.16|3314.46|3323.69|3314.99|3323.69|3314.99|3323.09|3314.39|26
1629765570000|2021-08-24 00:39:30|3323.68|3314.98|3322.41|3313.71|3323.69|3314.99|3322.41|3313.71|30
1629765580000|2021-08-24 00:39:40|3322.45|3313.75|3322.24|3313.54|3322.55|3313.85|3322.01|3313.31|32
1629765590000|2021-08-24 00:39:50|3322.34|3313.64|3322.32|3313.62|3322.39|3313.69|3322.22|3313.52|23
1629765600000|2021-08-24 00:40:00|3322.01|3313.31|3321.19|3312.49|3322.01|3313.31|3321.14|3312.44|33
1629765610000|2021-08-24 00:40:10|3321.22|3312.52|3320.71|3312.01|3321.43|3312.73|3320.22|3311.52|37
1629765620000|2021-08-24 00:40:20|3320.57|3311.87|3320.58|3311.88|3320.82|3312.12|3320.43|3311.73|30
1629765630000|2021-08-24 00:40:30|3320.57|3311.87|3320.64|3311.94|3320.73|3312.03|3320.56|3311.86|32
1629765640000|2021-08-24 00:40:40|3320.69|3311.99|3321.92|3313.22|3321.92|3313.22|3320.66|3311.96|35
1629765650000|2021-08-24 00:40:50|3322.13|3313.43|3322.47|3313.77|3322.47|3313.77|3321.68|3312.98|32
1629765660000|2021-08-24 00:41:00|3322.44|3313.74|3320.95|3312.25|3322.44|3313.74|3320.64|3311.94|37
1629765670000|2021-08-24 00:41:10|3320.78|3312.08|3319.92|3311.22|3320.89|3312.19|3319.9|3311.2|30
1629765680000|2021-08-24 00:41:20|3319.91|3311.21|3320.1|3311.4|3320.28|3311.58|3319.12|3310.42|33
1629765690000|2021-08-24 00:41:30|3319.95|3311.25|3319.85|3311.15|3320.09|3311.39|3319.72|3311.02|38
1629765700000|2021-08-24 00:41:40|3319.81|3311.11|3319.15|3310.45|3319.83|3311.13|3319.15|3310.45|29
1629765710000|2021-08-24 00:41:50|3319.27|3310.57|3319.17|3310.47|3319.39|3310.69|3319.04|3310.34|24
1629765720000|2021-08-24 00:42:00|3319.15|3310.45|3319.22|3310.52|3319.22|3310.52|3319.09|3310.39|20
1629765730000|2021-08-24 00:42:10|3319.16|3310.46|3319.16|3310.46|3319.75|3311.05|3318.99|3310.29|32
1629765740000|2021-08-24 00:42:20|3319.31|3310.61|3318.6|3309.9|3319.39|3310.69|3318.6|3309.9|17
1629765750000|2021-08-24 00:42:30|3318.68|3309.98|3318.09|3309.39|3318.79|3310.09|3318.01|3309.31|28
1629765760000|2021-08-24 00:42:40|3318.08|3309.38|3318.04|3309.34|3318.21|3309.51|3317.93|3309.23|30
1629765770000|2021-08-24 00:42:50|3318.11|3309.41|3318.22|3309.52|3318.73|3310.03|3318.03|3309.33|36
1629765780000|2021-08-24 00:43:00|3318.07|3309.37|3317.87|3309.17|3318.07|3309.37|3317.49|3308.79|37
1629765790000|2021-08-24 00:43:10|3317.85|3309.15|3317.82|3309.12|3317.9|3309.2|3317.6|3308.9|34
1629765800000|2021-08-24 00:43:20|3317.78|3309.08|3317.51|3308.81|3317.95|3309.25|3317.33|3308.63|31
1629765810000|2021-08-24 00:43:30|3317.26|3308.56|3317.42|3308.72|3317.7|3309|3317.02|3308.32|34
1629765820000|2021-08-24 00:43:40|3317.24|3308.54|3317.43|3308.73|3317.43|3308.73|3317.03|3308.33|26
1629765830000|2021-08-24 00:43:50|3317.33|3308.63|3317.44|3308.74|3318.17|3309.47|3317.33|3308.63|37
1629765840000|2021-08-24 00:44:00|3317.43|3308.73|3317.11|3308.41|3317.47|3308.77|3317.09|3308.39|31
1629765850000|2021-08-24 00:44:10|3317.12|3308.42|3317.18|3308.48|3317.22|3308.52|3317.09|3308.39|22
1629765860000|2021-08-24 00:44:20|3317.16|3308.46|3317.02|3308.32|3317.19|3308.49|3316.91|3308.21|22
1629765870000|2021-08-24 00:44:30|3316.98|3308.28|3315.8|3307.1|3316.98|3308.28|3315.78|3307.08|16
1629765880000|2021-08-24 00:44:40|3315.77|3307.07|3315.88|3307.18|3315.88|3307.18|3315.59|3306.89|28
1629765890000|2021-08-24 00:44:50|3315.85|3307.15|3315.13|3306.43|3316.25|3307.55|3315.13|3306.43|31
1629765900000|2021-08-24 00:45:00|3315.21|3306.51|3314.82|3306.12|3315.21|3306.51|3314.78|3306.08|25
1629765910000|2021-08-24 00:45:10|3314.83|3306.13|3317.38|3308.68|3317.48|3308.78|3314.82|3306.12|34
1629765920000|2021-08-24 00:45:20|3317.39|3308.69|3314.07|3305.37|3318.04|3309.34|3314.07|3305.37|37
1629765930000|2021-08-24 00:45:30|3313.81|3305.11|3311.48|3302.78|3314.16|3305.46|3311.48|3302.78|36
1629765940000|2021-08-24 00:45:40|3312.42|3303.72|3310.18|3301.48|3312.42|3303.72|3309.28|3300.58|35
1629765950000|2021-08-24 00:45:50|3310.11|3301.41|3308.1|3299.4|3310.78|3302.08|3308.07|3299.37|34
1629765960000|2021-08-24 00:46:00|3308.15|3299.45|3307.25|3298.55|3308.35|3299.65|3307.25|3298.55|30
1629765970000|2021-08-24 00:46:10|3307.26|3298.56|3307.64|3298.94|3307.64|3298.94|3306.49|3297.79|26
1629765980000|2021-08-24 00:46:20|3308.07|3299.37|3308.15|3299.45|3309.65|3300.95|3308.07|3299.37|30
1629765990000|2021-08-24 00:46:30|3308.01|3299.31|3306.91|3298.21|3308.01|3299.31|3305.6|3296.9|30
1629766000000|2021-08-24 00:46:40|3306.53|3297.83|3305.63|3296.93|3306.72|3298.02|3305.63|3296.93|30
1629766010000|2021-08-24 00:46:50|3305.62|3296.92|3305.3|3296.6|3305.73|3297.03|3305.14|3296.44|24
1629766020000|2021-08-24 00:47:00|3305.23|3296.53|3303.93|3295.23|3305.23|3296.53|3303.87|3295.17|24
1629766030000|2021-08-24 00:47:10|3303.87|3295.17|3304.04|3295.34|3304.93|3296.23|3303.87|3295.17|37
1629766040000|2021-08-24 00:47:20|3303.98|3295.28|3304.63|3295.93|3304.63|3295.93|3303.98|3295.28|31
1629766050000|2021-08-24 00:47:30|3304.75|3296.05|3307.7|3299|3307.7|3299|3304.7|3296|36
1629766060000|2021-08-24 00:47:40|3307.73|3299.03|3304.79|3296.09|3308.55|3299.85|3304.79|3296.09|37
1629766070000|2021-08-24 00:47:50|3304.83|3296.13|3307.86|3299.16|3307.86|3299.16|3304.61|3295.91|37
1629766080000|2021-08-24 00:48:00|3308|3299.3|3305.85|3297.15|3308.28|3299.58|3305.85|3297.15|36
1629766090000|2021-08-24 00:48:10|3305.84|3297.14|3305.97|3297.27|3306.13|3297.43|3305.68|3296.98|36
1629766100000|2021-08-24 00:48:20|3305.93|3297.23|3306|3297.3|3306.08|3297.38|3305.77|3297.07|34
1629766110000|2021-08-24 00:48:30|3305.96|3297.26|3306.22|3297.52|3306.79|3298.09|3305.84|3297.14|37
1629766120000|2021-08-24 00:48:40|3306.25|3297.55|3306.13|3297.43|3306.29|3297.59|3306.03|3297.33|36
1629766130000|2021-08-24 00:48:50|3306.08|3297.38|3306.19|3297.49|3306.29|3297.59|3305.95|3297.25|35
1629766140000|2021-08-24 00:49:00|3306.18|3297.48|3307.02|3298.32|3307.02|3298.32|3305.08|3296.38|35
1629766150000|2021-08-24 00:49:10|3306.85|3298.15|3305.11|3296.41|3307.42|3298.72|3305|3296.3|37
1629766160000|2021-08-24 00:49:20|3305.19|3296.49|3305.25|3296.55|3305.25|3296.55|3305.01|3296.31|38
1629766170000|2021-08-24 00:49:30|3305.22|3296.52|3304.53|3295.83|3305.26|3296.56|3304.53|3295.83|38
1629766180000|2021-08-24 00:49:40|3304.5|3295.8|3306.22|3297.52|3306.3|3297.6|3304.22|3295.52|38
1629766190000|2021-08-24 00:49:50|3306.25|3297.55|3305.53|3296.83|3307.03|3298.33|3305.28|3296.58|36
1629766200000|2021-08-24 00:50:00|3305.52|3296.82|3304.66|3295.96|3305.52|3296.82|3304.5|3295.8|35
1629766210000|2021-08-24 00:50:10|3304.7|3296|3305.24|3296.54|3305.57|3296.87|3304.48|3295.78|37
1629766220000|2021-08-24 00:50:20|3305.12|3296.42|3306.68|3297.98|3306.9|3298.2|3305.11|3296.41|34
1629766230000|2021-08-24 00:50:30|3306.69|3297.99|3306.83|3298.13|3306.83|3298.13|3306.34|3297.64|36
1629766240000|2021-08-24 00:50:40|3306.85|3298.15|3307.17|3298.47|3307.81|3299.11|3306.8|3298.1|38
1629766250000|2021-08-24 00:50:50|3307.24|3298.54|3305.63|3296.93|3307.26|3298.56|3305.63|3296.93|29
1629766260000|2021-08-24 00:51:00|3305.6|3296.9|3305.81|3297.11|3305.88|3297.18|3305.58|3296.88|32
1629766270000|2021-08-24 00:51:10|3305.92|3297.22|3305.79|3297.09|3305.98|3297.28|3305.78|3297.08|30
1629766280000|2021-08-24 00:51:20|3305.6|3296.9|3304.53|3295.83|3305.6|3296.9|3304.43|3295.73|25
1629766290000|2021-08-24 00:51:30|3304.51|3295.81|3304.18|3295.48|3304.51|3295.81|3304.11|3295.41|17
1629766300000|2021-08-24 00:51:40|3304.11|3295.41|3304.15|3295.45|3304.44|3295.74|3304.08|3295.38|20
1629766310000|2021-08-24 00:51:50|3304.14|3295.44|3302.06|3293.36|3304.14|3295.44|3299.91|3291.21|38
1629766320000|2021-08-24 00:52:00|3301.69|3292.99|3300.43|3291.73|3302.16|3293.46|3299.96|3291.26|37
1629766330000|2021-08-24 00:52:10|3300.62|3291.92|3300.92|3292.22|3301.18|3292.48|3300.25|3291.55|38
1629766340000|2021-08-24 00:52:20|3300.94|3292.24|3300.78|3292.08|3301.15|3292.45|3300.75|3292.05|37
1629766350000|2021-08-24 00:52:30|3300.74|3292.04|3300.79|3292.09|3300.79|3292.09|3298.83|3290.13|32
1629766360000|2021-08-24 00:52:40|3300.85|3292.15|3300.41|3291.71|3302.61|3293.91|3300.21|3291.51|37
1629766370000|2021-08-24 00:52:50|3300.33|3291.63|3300.37|3291.67|3300.37|3291.67|3299.36|3290.66|39
1629766380000|2021-08-24 00:53:00|3300.54|3291.84|3300.4|3291.7|3301.7|3293|3299.94|3291.24|36
1629766390000|2021-08-24 00:53:10|3300.45|3291.75|3302.1|3293.4|3302.22|3293.52|3300.35|3291.65|40
1629766400000|2021-08-24 00:53:20|3302.01|3293.31|3302.24|3293.54|3302.37|3293.67|3301.8|3293.1|38
1629766410000|2021-08-24 00:53:30|3302.26|3293.56|3302.35|3293.65|3302.48|3293.78|3302.16|3293.46|32
1629766420000|2021-08-24 00:53:40|3302.33|3293.63|3303.38|3294.68|3303.48|3294.78|3302.29|3293.59|36
1629766430000|2021-08-24 00:53:50|3303.27|3294.57|3304.89|3296.19|3305.14|3296.44|3303.27|3294.57|38
1629766440000|2021-08-24 00:54:00|3305.16|3296.46|3306.26|3297.56|3307.44|3298.74|3305.06|3296.36|40
1629766450000|2021-08-24 00:54:10|3306.22|3297.52|3307.15|3298.45|3307.46|3298.76|3306.22|3297.52|38
1629766460000|2021-08-24 00:54:20|3307.04|3298.34|3308.07|3299.37|3308.07|3299.37|3306.58|3297.88|33
1629766470000|2021-08-24 00:54:30|3308.08|3299.38|3308.44|3299.74|3308.65|3299.95|3307.97|3299.27|26
1629766480000|2021-08-24 00:54:40|3308.48|3299.78|3308.49|3299.79|3309.09|3300.39|3308.26|3299.56|27
1629766490000|2021-08-24 00:54:50|3308.24|3299.54|3309.22|3300.52|3309.22|3300.52|3308.05|3299.35|20
1629766500000|2021-08-24 00:55:00|3309.23|3300.53|3308.72|3300.02|3309.49|3300.79|3308.06|3299.36|33
1629766510000|2021-08-24 00:55:10|3308.73|3300.03|3307.95|3299.25|3308.95|3300.25|3307.75|3299.05|26
1629766520000|2021-08-24 00:55:20|3307.98|3299.28|3307.92|3299.22|3308.04|3299.34|3307.49|3298.79|35
1629766530000|2021-08-24 00:55:30|3307.94|3299.24|3308.06|3299.36|3308.1|3299.4|3307.88|3299.18|34
1629766540000|2021-08-24 00:55:40|3308.09|3299.39|3309.19|3300.49|3309.28|3300.58|3307.92|3299.22|37
1629766550000|2021-08-24 00:55:50|3309.09|3300.39|3309.23|3300.53|3309.39|3300.69|3309|3300.3|36
1629766560000|2021-08-24 00:56:00|3309.34|3300.64|3310.38|3301.68|3311.05|3302.35|3309.34|3300.64|36
1629766570000|2021-08-24 00:56:10|3310.43|3301.73|3310.51|3301.81|3311.41|3302.71|3310.39|3301.69|37
1629766580000|2021-08-24 00:56:20|3310.55|3301.85|3310.09|3301.39|3310.55|3301.85|3309.92|3301.22|26
1629766590000|2021-08-24 00:56:30|3310.1|3301.4|3310.29|3301.59|3310.29|3301.59|3310.09|3301.39|13
1629766600000|2021-08-24 00:56:40|3310.27|3301.57|3309.32|3300.62|3310.47|3301.77|3309.32|3300.62|28
1629766610000|2021-08-24 00:56:50|3309.36|3300.66|3310.8|3302.1|3310.8|3302.1|3309.29|3300.59|30
1629766620000|2021-08-24 00:57:00|3310.83|3302.13|3312.03|3303.33|3312.08|3303.38|3310.83|3302.13|31
1629766630000|2021-08-24 00:57:10|3311.83|3303.13|3314.3|3305.6|3314.36|3305.66|3311.63|3302.93|37
1629766640000|2021-08-24 00:57:20|3314.2|3305.5|3315.1|3306.4|3315.18|3306.48|3314.04|3305.34|36
1629766650000|2021-08-24 00:57:30|3315.11|3306.41|3314.6|3305.9|3316.44|3307.74|3314.6|3305.9|37
1629766660000|2021-08-24 00:57:40|3314.26|3305.56|3316.38|3307.68|3316.54|3307.84|3313.95|3305.25|40
1629766670000|2021-08-24 00:57:50|3316.37|3307.67|3315.91|3307.21|3316.57|3307.87|3315.72|3307.02|34
1629766680000|2021-08-24 00:58:00|3316.01|3307.31|3316.49|3307.79|3316.49|3307.79|3315.54|3306.84|34
1629766690000|2021-08-24 00:58:10|3316.41|3307.71|3318.28|3309.58|3318.64|3309.94|3316.41|3307.71|30
1629766700000|2021-08-24 00:58:20|3318.31|3309.61|3318.58|3309.88|3318.66|3309.96|3318.28|3309.58|28
1629766710000|2021-08-24 00:58:30|3318.57|3309.87|3319.08|3310.38|3319.2|3310.5|3318.5|3309.8|31
1629766720000|2021-08-24 00:58:40|3319.29|3310.59|3319.44|3310.74|3319.75|3311.05|3319.1|3310.4|31
1629766730000|2021-08-24 00:58:50|3319.46|3310.76|3319.19|3310.49|3319.93|3311.23|3319.11|3310.41|32
1629766740000|2021-08-24 00:59:00|3319.11|3310.41|3319.06|3310.36|3319.11|3310.41|3317.59|3308.89|39
1629766750000|2021-08-24 00:59:10|3318.97|3310.27|3319.3|3310.6|3319.33|3310.63|3318.87|3310.17|36
1629766760000|2021-08-24 00:59:20|3319.35|3310.65|3317.1|3308.4|3319.35|3310.65|3316.66|3307.96|40
1629766770000|2021-08-24 00:59:30|3317.08|3308.38|3316.98|3308.28|3317.29|3308.59|3316.43|3307.73|32
1629766780000|2021-08-24 00:59:40|3317|3308.3|3314.8|3306.1|3317.03|3308.33|3314.74|3306.04|22
1629766790000|2021-08-24 00:59:50|3314.79|3306.09|3316.55|3307.85|3316.55|3307.85|3314.79|3306.09|34
1629766800000|2021-08-24 01:00:00|3316.51|3307.81|3312.33|3303.63|3316.51|3307.81|3312.33|3303.63|31
1629766810000|2021-08-24 01:00:10|3312.37|3303.67|3312.93|3304.23|3312.93|3304.23|3311.23|3302.53|31
1629766820000|2021-08-24 01:00:20|3312.97|3304.27|3314.01|3305.31|3314.18|3305.48|3312.97|3304.27|30
1629766830000|2021-08-24 01:00:30|3313.83|3305.13|3313.85|3305.15|3314.63|3305.93|3313.24|3304.54|33
1629766840000|2021-08-24 01:00:40|3313.99|3305.29|3317.74|3309.04|3317.74|3309.04|3313.87|3305.17|38
1629766850000|2021-08-24 01:00:50|3317.71|3309.01|3317.6|3308.9|3318.01|3309.31|3317.39|3308.69|35
1629766860000|2021-08-24 01:01:00|3317.79|3309.09|3318.53|3309.83|3318.84|3310.14|3317.79|3309.09|37
1629766870000|2021-08-24 01:01:10|3318.67|3309.97|3317.45|3308.75|3318.82|3310.12|3317.45|3308.75|38
1629766880000|2021-08-24 01:01:20|3317.48|3308.78|3316.79|3308.09|3317.51|3308.81|3316.33|3307.63|29
1629766890000|2021-08-24 01:01:30|3316.8|3308.1|3317.68|3308.98|3318.19|3309.49|3316.7|3308|31
1629766900000|2021-08-24 01:01:40|3317.51|3308.81|3316.04|3307.34|3317.51|3308.81|3315.96|3307.26|31
1629766910000|2021-08-24 01:01:50|3316.09|3307.39|3316.09|3307.39|3316.28|3307.58|3315.96|3307.26|12
1629766920000|2021-08-24 01:02:00|3316.08|3307.38|3314.03|3305.33|3316.08|3307.38|3314.02|3305.32|26
1629766930000|2021-08-24 01:02:10|3314.07|3305.37|3313.66|3304.96|3314.37|3305.67|3313.54|3304.84|31
1629766940000|2021-08-24 01:02:20|3313.6|3304.9|3313.25|3304.55|3313.79|3305.09|3312.15|3303.45|38
1629766950000|2021-08-24 01:02:30|3312.95|3304.25|3313.04|3304.34|3313.16|3304.46|3312.44|3303.74|38
1629766960000|2021-08-24 01:02:40|3312.68|3303.98|3313.65|3304.95|3314.07|3305.37|3312.67|3303.97|38
1629766970000|2021-08-24 01:02:50|3313.71|3305.01|3313.34|3304.64|3313.89|3305.19|3313.32|3304.62|37
1629766980000|2021-08-24 01:03:00|3313.32|3304.62|3311.56|3302.86|3313.37|3304.67|3311.53|3302.83|37
1629766990000|2021-08-24 01:03:10|3311.38|3302.68|3310.75|3302.05|3311.44|3302.74|3310.71|3302.01|25
1629767000000|2021-08-24 01:03:20|3310.73|3302.03|3309.12|3300.42|3310.79|3302.09|3309.06|3300.36|32
1629767010000|2021-08-24 01:03:30|3308.85|3300.15|3307.87|3299.17|3308.87|3300.17|3307.42|3298.72|36
1629767020000|2021-08-24 01:03:40|3307.88|3299.18|3307.54|3298.84|3309.17|3300.47|3307.48|3298.78|34
1629767030000|2021-08-24 01:03:50|3307.55|3298.85|3308.03|3299.33|3308.23|3299.53|3307.55|3298.85|27
1629767040000|2021-08-24 01:04:00|3308.13|3299.43|3308.49|3299.79|3308.49|3299.79|3306.98|3298.28|31
1629767050000|2021-08-24 01:04:10|3308.42|3299.72|3308.02|3299.32|3308.79|3300.09|3307.93|3299.23|37
1629767060000|2021-08-24 01:04:20|3307.96|3299.26|3307.61|3298.91|3308.13|3299.43|3307.43|3298.73|37
1629767070000|2021-08-24 01:04:30|3307.79|3299.09|3308.21|3299.51|3308.83|3300.13|3307.79|3299.09|38
1629767080000|2021-08-24 01:04:40|3307.87|3299.17|3306.79|3298.09|3307.87|3299.17|3306.32|3297.62|35
1629767090000|2021-08-24 01:04:50|3306.71|3298.01|3305.47|3296.77|3306.82|3298.12|3305.47|3296.77|32
1629767100000|2021-08-24 01:05:00|3305.43|3296.73|3304.62|3295.92|3305.43|3296.73|3304.41|3295.71|33
1629767110000|2021-08-24 01:05:10|3304.63|3295.93|3306.53|3297.83|3306.63|3297.93|3304.63|3295.93|39
1629767120000|2021-08-24 01:05:20|3306.5|3297.8|3304.07|3295.37|3306.59|3297.89|3303.26|3294.56|32
1629767130000|2021-08-24 01:05:30|3304.23|3295.53|3303.19|3294.49|3304.23|3295.53|3302.64|3293.94|24
1629767140000|2021-08-24 01:05:40|3302.94|3294.24|3301.96|3293.26|3303.42|3294.72|3301.44|3292.74|39
1629767150000|2021-08-24 01:05:50|3302.01|3293.31|3300.58|3291.88|3302.14|3293.44|3300.27|3291.57|33
1629767160000|2021-08-24 01:06:00|3300.6|3291.9|3298.72|3290.02|3300.6|3291.9|3298.72|3290.02|31
1629767170000|2021-08-24 01:06:10|3299.24|3290.54|3295.28|3286.58|3299.36|3290.66|3294.59|3285.89|34
1629767180000|2021-08-24 01:06:20|3295.71|3287.01|3291.81|3283.11|3295.71|3287.01|3291.2|3282.5|40
1629767190000|2021-08-24 01:06:30|3291.5|3282.8|3292.8|3284.1|3292.8|3284.1|3289.96|3281.26|38
1629767200000|2021-08-24 01:06:40|3292.41|3283.71|3294.73|3286.03|3295.16|3286.46|3292.41|3283.71|39
1629767210000|2021-08-24 01:06:50|3294.65|3285.95|3294.64|3285.94|3295.5|3286.8|3294.1|3285.4|39
1629767220000|2021-08-24 01:07:00|3294.83|3286.13|3293.3|3284.6|3295.3|3286.6|3292.56|3283.86|35
1629767230000|2021-08-24 01:07:10|3293.04|3284.34|3293.67|3284.97|3295.03|3286.33|3293.04|3284.34|37
1629767240000|2021-08-24 01:07:20|3293.62|3284.92|3293.5|3284.8|3295.09|3286.39|3293.31|3284.61|39
1629767250000|2021-08-24 01:07:30|3293.53|3284.83|3297.91|3289.21|3297.91|3289.21|3293.33|3284.63|34
1629767260000|2021-08-24 01:07:40|3297.89|3289.19|3296.5|3287.8|3298.08|3289.38|3296.5|3287.8|29
1629767270000|2021-08-24 01:07:50|3296.44|3287.74|3296.14|3287.44|3296.44|3287.74|3295.96|3287.26|37
1629767280000|2021-08-24 01:08:00|3296.17|3287.47|3298.86|3290.16|3299|3290.3|3296.17|3287.47|29
1629767290000|2021-08-24 01:08:10|3299.1|3290.4|3299.37|3290.67|3299.47|3290.77|3299.1|3290.4|20
1629767300000|2021-08-24 01:08:20|3299.42|3290.72|3298.67|3289.97|3300.45|3291.75|3298.33|3289.63|29
1629767310000|2021-08-24 01:08:30|3298.04|3289.34|3295.04|3286.34|3298.36|3289.66|3295.04|3286.34|38
1629767320000|2021-08-24 01:08:40|3295.07|3286.37|3296.28|3287.58|3297.21|3288.51|3295.07|3286.37|39
1629767330000|2021-08-24 01:08:50|3296.49|3287.79|3298.15|3289.45|3298.15|3289.45|3296.13|3287.43|36
1629767340000|2021-08-24 01:09:00|3298.13|3289.43|3298.06|3289.36|3298.32|3289.62|3296.69|3287.99|37
1629767350000|2021-08-24 01:09:10|3298.28|3289.58|3298.22|3289.52|3298.65|3289.95|3297.37|3288.67|39
1629767360000|2021-08-24 01:09:20|3298.24|3289.54|3298.35|3289.65|3298.85|3290.15|3298.08|3289.38|38
1629767370000|2021-08-24 01:09:30|3298.71|3290.01|3298.91|3290.21|3299.11|3290.41|3297.85|3289.15|36
1629767380000|2021-08-24 01:09:40|3298.95|3290.25|3299.2|3290.5|3299.68|3290.98|3298.57|3289.87|39
1629767390000|2021-08-24 01:09:50|3299.19|3290.49|3299.33|3290.63|3299.48|3290.78|3296.96|3288.26|40
1629767400000|2021-08-24 01:10:00|3299.3|3290.6|3299.04|3290.34|3299.33|3290.63|3298.33|3289.63|36
1629767410000|2021-08-24 01:10:10|3299.06|3290.36|3298.39|3289.69|3299.06|3290.36|3298.39|3289.69|14
1629767420000|2021-08-24 01:10:20|3298.37|3289.67|3298.05|3289.35|3298.5|3289.8|3297.92|3289.22|31
1629767430000|2021-08-24 01:10:30|3298.19|3289.49|3297.53|3288.83|3298.27|3289.57|3297.25|3288.55|26
1629767440000|2021-08-24 01:10:40|3297.31|3288.61|3295.15|3286.45|3297.32|3288.62|3295.15|3286.45|36
1629767450000|2021-08-24 01:10:50|3295.2|3286.5|3295.12|3286.42|3295.31|3286.61|3294.6|3285.9|35
1629767460000|2021-08-24 01:11:00|3295.15|3286.45|3293.81|3285.11|3295.65|3286.95|3293.81|3285.11|35
1629767470000|2021-08-24 01:11:10|3293.37|3284.67|3292.03|3283.33|3293.64|3284.94|3291.85|3283.15|39
1629767480000|2021-08-24 01:11:20|3291.87|3283.17|3291.23|3282.53|3293|3284.3|3290.94|3282.24|40
1629767490000|2021-08-24 01:11:30|3290.99|3282.29|3290.18|3281.48|3291.43|3282.73|3290.17|3281.47|37
1629767500000|2021-08-24 01:11:40|3290.17|3281.47|3289.29|3280.59|3290.17|3281.47|3288|3279.3|31
1629767510000|2021-08-24 01:11:50|3289.35|3280.65|3290.45|3281.75|3290.59|3281.89|3289.35|3280.65|38
1629767520000|2021-08-24 01:12:00|3290.39|3281.69|3290.2|3281.5|3290.62|3281.92|3290.04|3281.34|30
1629767530000|2021-08-24 01:12:10|3290.14|3281.44|3289.98|3281.28|3290.28|3281.58|3289.5|3280.8|33
1629767540000|2021-08-24 01:12:20|3289.96|3281.26|3290.8|3282.1|3290.8|3282.1|3288.83|3280.13|28
1629767550000|2021-08-24 01:12:30|3290.87|3282.17|3292.54|3283.84|3292.54|3283.84|3290.51|3281.81|34
1629767560000|2021-08-24 01:12:40|3292.59|3283.89|3295.43|3286.73|3295.56|3286.86|3292.59|3283.89|36
1629767570000|2021-08-24 01:12:50|3295.34|3286.64|3293.52|3284.82|3295.34|3286.64|3292.66|3283.96|35
1629767580000|2021-08-24 01:13:00|3293.34|3284.64|3293.18|3284.48|3293.5|3284.8|3292.31|3283.61|38
1629767590000|2021-08-24 01:13:10|3293.19|3284.49|3295|3286.3|3295.1|3286.4|3292.89|3284.19|40
1629767600000|2021-08-24 01:13:20|3294.97|3286.27|3294.13|3285.43|3295.66|3286.96|3293.51|3284.81|37
1629767610000|2021-08-24 01:13:30|3294.14|3285.44|3294.2|3285.5|3295.25|3286.55|3293.96|3285.26|33
1629767620000|2021-08-24 01:13:40|3294.49|3285.79|3292.49|3283.79|3294.53|3285.83|3291.99|3283.29|36
1629767630000|2021-08-24 01:13:50|3292.44|3283.74|3291.3|3282.6|3292.44|3283.74|3290.98|3282.28|37
1629767640000|2021-08-24 01:14:00|3291.38|3282.68|3290.17|3281.47|3291.66|3282.96|3289.23|3280.53|38
1629767650000|2021-08-24 01:14:10|3290.09|3281.39|3292.25|3283.55|3292.75|3284.05|3290.05|3281.35|35
1629767660000|2021-08-24 01:14:20|3292.36|3283.66|3292.7|3284|3292.95|3284.25|3292.36|3283.66|35
1629767670000|2021-08-24 01:14:30|3292.82|3284.12|3294.88|3286.18|3294.88|3286.18|3292.82|3284.12|28
1629767680000|2021-08-24 01:14:40|3294.71|3286.01|3297.21|3288.51|3297.25|3288.55|3294.71|3286.01|32
1629767690000|2021-08-24 01:14:50|3297.23|3288.53|3297.04|3288.34|3297.27|3288.57|3295.86|3287.16|37
1629767700000|2021-08-24 01:15:00|3297.08|3288.38|3296.98|3288.28|3297.15|3288.45|3296.52|3287.82|29
1629767710000|2021-08-24 01:15:10|3297.29|3288.59|3294.79|3286.09|3297.69|3288.99|3294.16|3285.46|36
1629767720000|2021-08-24 01:15:20|3294.77|3286.07|3291.21|3282.51|3294.77|3286.07|3290.88|3282.18|39
1629767730000|2021-08-24 01:15:30|3290.98|3282.28|3290.99|3282.29|3290.99|3282.29|3288.79|3280.09|40
1629767740000|2021-08-24 01:15:40|3290.96|3282.26|3291.97|3283.27|3292.98|3284.28|3290.51|3281.81|38
1629767750000|2021-08-24 01:15:50|3292.44|3283.74|3290.9|3282.2|3292.44|3283.74|3289.57|3280.87|39
1629767760000|2021-08-24 01:16:00|3290.89|3282.19|3291.83|3283.13|3292.83|3284.13|3289.51|3280.81|37
1629767770000|2021-08-24 01:16:10|3292.33|3283.63|3291.43|3282.73|3292.51|3283.81|3291.26|3282.56|38
1629767780000|2021-08-24 01:16:20|3291.65|3282.95|3291.58|3282.88|3293.3|3284.6|3291.35|3282.65|39
1629767790000|2021-08-24 01:16:30|3291.25|3282.55|3290.45|3281.75|3292|3283.3|3289.2|3280.5|37
1629767800000|2021-08-24 01:16:40|3290.42|3281.72|3290.5|3281.8|3290.74|3282.04|3289.38|3280.68|38
1629767810000|2021-08-24 01:16:50|3290.53|3281.83|3290.23|3281.53|3290.66|3281.96|3289.71|3281.01|38
1629767820000|2021-08-24 01:17:00|3290.12|3281.42|3290.17|3281.47|3290.33|3281.63|3290.04|3281.34|28
1629767830000|2021-08-24 01:17:10|3290.18|3281.48|3289.26|3280.56|3290.27|3281.57|3289.24|3280.54|36
1629767840000|2021-08-24 01:17:20|3289.39|3280.69|3289.83|3281.13|3290.21|3281.51|3289.39|3280.69|34
1629767850000|2021-08-24 01:17:30|3290.1|3281.4|3290.27|3281.57|3290.27|3281.57|3288.79|3280.09|36
1629767860000|2021-08-24 01:17:40|3290.32|3281.62|3293.58|3284.88|3293.58|3284.88|3289.8|3281.1|39
1629767870000|2021-08-24 01:17:50|3293.73|3285.03|3294.47|3285.77|3295.6|3286.9|3293.7|3285|37
1629767880000|2021-08-24 01:18:00|3294.44|3285.74|3290.13|3281.43|3294.44|3285.74|3290.06|3281.36|36
1629767890000|2021-08-24 01:18:10|3290.14|3281.44|3292.58|3283.88|3292.58|3283.88|3290.12|3281.42|35
1629767900000|2021-08-24 01:18:20|3292.49|3283.79|3292.72|3284.02|3293.07|3284.37|3292.43|3283.73|36
1629767910000|2021-08-24 01:18:30|3292.73|3284.03|3292.95|3284.25|3293.17|3284.47|3292.21|3283.51|35
1629767920000|2021-08-24 01:18:40|3292.58|3283.88|3292.13|3283.43|3293.41|3284.71|3291.5|3282.8|34
1629767930000|2021-08-24 01:18:50|3292.18|3283.48|3293.15|3284.45|3293.24|3284.54|3291.43|3282.73|36
1629767940000|2021-08-24 01:19:00|3293.11|3284.41|3292.31|3283.61|3293.11|3284.41|3291.76|3283.06|35
1629767950000|2021-08-24 01:19:10|3292.34|3283.64|3294.46|3285.76|3294.46|3285.76|3292.29|3283.59|37
1629767960000|2021-08-24 01:19:20|3294.3|3285.6|3294.75|3286.05|3294.75|3286.05|3293.15|3284.45|36
1629767970000|2021-08-24 01:19:30|3294.73|3286.03|3294.58|3285.88|3294.73|3286.03|3294.32|3285.62|25
1629767980000|2021-08-24 01:19:40|3294.59|3285.89|3293.77|3285.07|3294.75|3286.05|3293.32|3284.62|34
1629767990000|2021-08-24 01:19:50|3293.81|3285.11|3294.28|3285.58|3294.64|3285.94|3293.6|3284.9|28
1629768000000|2021-08-24 01:20:00|3294.24|3285.54|3293.5|3284.8|3294.24|3285.54|3292.97|3284.27|31
1629768010000|2021-08-24 01:20:10|3293.42|3284.72|3293.98|3285.28|3294.48|3285.78|3293.19|3284.49|26
1629768020000|2021-08-24 01:20:20|3294.08|3285.38|3293.94|3285.24|3294.74|3286.04|3293.9|3285.2|22
1629768030000|2021-08-24 01:20:30|3293.92|3285.22|3293.33|3284.63|3294.2|3285.5|3292.91|3284.21|39
1629768040000|2021-08-24 01:20:40|3293.31|3284.61|3293.55|3284.85|3293.83|3285.13|3292.83|3284.13|37
1629768050000|2021-08-24 01:20:50|3293.56|3284.86|3289.96|3281.26|3293.56|3284.86|3289.96|3281.26|38
1629768060000|2021-08-24 01:21:00|3289.97|3281.27|3289.62|3280.92|3289.97|3281.27|3289.56|3280.86|32
1629768070000|2021-08-24 01:21:10|3289.23|3280.53|3289.96|3281.26|3289.96|3281.26|3288.78|3280.08|32
1629768080000|2021-08-24 01:21:20|3289.97|3281.27|3296.7|3288|3296.7|3288|3289.97|3281.27|40
1629768090000|2021-08-24 01:21:30|3297.17|3288.47|3296.17|3287.47|3297.37|3288.67|3295.85|3287.15|38
1629768100000|2021-08-24 01:21:40|3295.9|3287.2|3294.98|3286.28|3296.28|3287.58|3294.57|3285.87|37
1629768110000|2021-08-24 01:21:50|3295.04|3286.34|3297.15|3288.45|3297.17|3288.47|3295.03|3286.33|33
1629768120000|2021-08-24 01:22:00|3297.14|3288.44|3299.43|3290.73|3299.43|3290.73|3296.49|3287.79|38
1629768130000|2021-08-24 01:22:10|3298.83|3290.13|3299.95|3291.25|3300.2|3291.5|3298.83|3290.13|38
1629768140000|2021-08-24 01:22:20|3299.6|3290.9|3298.18|3289.48|3300.09|3291.39|3298.18|3289.48|36
1629768150000|2021-08-24 01:22:30|3297.82|3289.12|3299.45|3290.75|3299.56|3290.86|3296.92|3288.22|36
1629768160000|2021-08-24 01:22:40|3299.37|3290.67|3299.29|3290.59|3299.56|3290.86|3299.12|3290.42|17
1629768170000|2021-08-24 01:22:50|3299.31|3290.61|3298.85|3290.15|3299.4|3290.7|3298.78|3290.08|29
1629768180000|2021-08-24 01:23:00|3298.87|3290.17|3298.44|3289.74|3299.22|3290.52|3298.33|3289.63|35
1629768190000|2021-08-24 01:23:10|3298.57|3289.87|3298.67|3289.97|3298.75|3290.05|3298.24|3289.54|27
1629768200000|2021-08-24 01:23:20|3298.66|3289.96|3297.52|3288.82|3298.66|3289.96|3297.52|3288.82|28
1629768210000|2021-08-24 01:23:30|3297.64|3288.94|3297.39|3288.69|3297.95|3289.25|3297.33|3288.63|36
1629768220000|2021-08-24 01:23:40|3297.47|3288.77|3295.55|3286.85|3297.74|3289.04|3295.55|3286.85|35
1629768230000|2021-08-24 01:23:50|3295.68|3286.98|3295.7|3287|3296.23|3287.53|3295.03|3286.33|38
1629768240000|2021-08-24 01:24:00|3295.68|3286.98|3295.26|3286.56|3295.78|3287.08|3294.66|3285.96|37
1629768250000|2021-08-24 01:24:10|3295.53|3286.83|3297.2|3288.5|3297.52|3288.82|3295.26|3286.56|36
1629768260000|2021-08-24 01:24:20|3297.19|3288.49|3295.69|3286.99|3297.78|3289.08|3295.59|3286.89|34
1629768270000|2021-08-24 01:24:30|3295.67|3286.97|3295.21|3286.51|3295.78|3287.08|3294.97|3286.27|28
1629768280000|2021-08-24 01:24:40|3295.24|3286.54|3295.32|3286.62|3296.19|3287.49|3294.73|3286.03|33
1629768290000|2021-08-24 01:24:50|3295.36|3286.66|3294.85|3286.15|3295.7|3287|3294.83|3286.13|26
1629768300000|2021-08-24 01:25:00|3294.86|3286.16|3295.38|3286.68|3295.75|3287.05|3294.77|3286.07|34
1629768310000|2021-08-24 01:25:10|3295.4|3286.7|3296.41|3287.71|3296.7|3288|3295.3|3286.6|30
1629768320000|2021-08-24 01:25:20|3296.4|3287.7|3295.22|3286.52|3296.46|3287.76|3294.76|3286.06|28
1629768330000|2021-08-24 01:25:30|3295.43|3286.73|3295.63|3286.93|3295.95|3287.25|3295.33|3286.63|29
1629768340000|2021-08-24 01:25:40|3295.61|3286.91|3295.02|3286.32|3295.9|3287.2|3294.77|3286.07|35
1629768350000|2021-08-24 01:25:50|3295.17|3286.47|3294.99|3286.29|3295.45|3286.75|3294.86|3286.16|25
1629768360000|2021-08-24 01:26:00|3294.92|3286.22|3295.19|3286.49|3295.3|3286.6|3294.92|3286.22|23
1629768370000|2021-08-24 01:26:10|3295.22|3286.52|3294.97|3286.27|3295.72|3287.02|3294.87|3286.17|22
1629768380000|2021-08-24 01:26:20|3294.98|3286.28|3296.24|3287.54|3296.26|3287.56|3294.97|3286.27|26
1629768390000|2021-08-24 01:26:30|3296.25|3287.55|3296.54|3287.84|3296.54|3287.84|3295.72|3287.02|27
1629768400000|2021-08-24 01:26:40|3296.82|3288.12|3297.08|3288.38|3297.08|3288.38|3296.5|3287.8|30
1629768410000|2021-08-24 01:26:50|3297.04|3288.34|3299.05|3290.35|3299.28|3290.58|3297.04|3288.34|33
1629768420000|2021-08-24 01:27:00|3299.38|3290.68|3298.75|3290.05|3299.38|3290.68|3298.33|3289.63|34
1629768430000|2021-08-24 01:27:10|3298.72|3290.02|3298.85|3290.15|3299.21|3290.51|3297.75|3289.05|30
1629768440000|2021-08-24 01:27:20|3299.18|3290.48|3300.23|3291.53|3300.38|3291.68|3298.66|3289.96|36
1629768450000|2021-08-24 01:27:30|3300.22|3291.52|3300.57|3291.87|3300.83|3292.13|3300.09|3291.39|32
1629768460000|2021-08-24 01:27:40|3300.05|3291.35|3300.31|3291.61|3300.31|3291.61|3297.82|3289.12|38
1629768470000|2021-08-24 01:27:50|3300.5|3291.8|3300.87|3292.17|3300.92|3292.22|3300.05|3291.35|31
1629768480000|2021-08-24 01:28:00|3300.96|3292.26|3301.47|3292.77|3301.71|3293.01|3300.5|3291.8|35
1629768490000|2021-08-24 01:28:10|3301.38|3292.68|3299.18|3290.48|3301.39|3292.69|3299.17|3290.47|37
1629768500000|2021-08-24 01:28:20|3299.17|3290.47|3299.21|3290.51|3299.22|3290.52|3298.94|3290.24|12
1629768510000|2021-08-24 01:28:30|3299.2|3290.5|3299.42|3290.72|3299.42|3290.72|3298.92|3290.22|19
1629768520000|2021-08-24 01:28:40|3299.24|3290.54|3298.86|3290.16|3299.24|3290.54|3298.42|3289.72|32
1629768530000|2021-08-24 01:28:50|3298.83|3290.13|3298.89|3290.19|3298.95|3290.25|3298.74|3290.04|16
1629768540000|2021-08-24 01:29:00|3298.9|3290.2|3299.36|3290.66|3299.56|3290.86|3298.13|3289.43|29
1629768550000|2021-08-24 01:29:10|3299.39|3290.69|3301.34|3292.64|3301.34|3292.64|3299.14|3290.44|30
1629768560000|2021-08-24 01:29:20|3301.35|3292.65|3301.23|3292.53|3301.41|3292.71|3300.71|3292.01|35
1629768570000|2021-08-24 01:29:30|3301.24|3292.54|3300.75|3292.05|3301.43|3292.73|3300.65|3291.95|34
1629768580000|2021-08-24 01:29:40|3300.86|3292.16|3300.9|3292.2|3301.4|3292.7|3300.51|3291.81|34
1629768590000|2021-08-24 01:29:50|3301.37|3292.67|3301|3292.3|3301.38|3292.68|3300.59|3291.89|30
1629768600000|2021-08-24 01:30:00|3301.01|3292.31|3301.38|3292.68|3301.82|3293.12|3300.03|3291.33|33
1629768610000|2021-08-24 01:30:10|3301.15|3292.45|3301.76|3293.06|3302.4|3293.7|3301.11|3292.41|35
1629768620000|2021-08-24 01:30:20|3301.87|3293.17|3301.93|3293.23|3302.27|3293.57|3301.86|3293.16|31
1629768630000|2021-08-24 01:30:30|3302.08|3293.38|3302.45|3293.75|3302.45|3293.75|3302.08|3293.38|29
1629768640000|2021-08-24 01:30:40|3302.44|3293.74|3302.82|3294.12|3302.82|3294.12|3302.16|3293.46|19
1629768650000|2021-08-24 01:30:50|3302.47|3293.77|3303.47|3294.77|3303.75|3295.05|3302.47|3293.77|33
1629768660000|2021-08-24 01:31:00|3303.48|3294.78|3303.81|3295.11|3303.81|3295.11|3302.75|3294.05|29
1629768670000|2021-08-24 01:31:10|3303.85|3295.15|3305.3|3296.6|3305.3|3296.6|3303.85|3295.15|25
1629768680000|2021-08-24 01:31:20|3304.69|3295.99|3305.49|3296.79|3305.57|3296.87|3304.69|3295.99|25
1629768690000|2021-08-24 01:31:30|3305.29|3296.59|3305.7|3297|3306.16|3297.46|3304.98|3296.28|30
1629768700000|2021-08-24 01:31:40|3305.76|3297.06|3305.68|3296.98|3306.84|3298.14|3304.85|3296.15|35
1629768710000|2021-08-24 01:31:50|3305.74|3297.04|3306.21|3297.51|3306.72|3298.02|3305.42|3296.72|34
1629768720000|2021-08-24 01:32:00|3306.02|3297.32|3305.54|3296.84|3306.16|3297.46|3304.64|3295.94|35
1629768730000|2021-08-24 01:32:10|3304.98|3296.28|3304.94|3296.24|3305.36|3296.66|3304.78|3296.08|16
1629768740000|2021-08-24 01:32:20|3305.09|3296.39|3305.46|3296.76|3305.62|3296.92|3305.09|3296.39|12
1629768750000|2021-08-24 01:32:30|3305.53|3296.83|3306|3297.3|3306|3297.3|3305.46|3296.76|10
1629768760000|2021-08-24 01:32:40|3305.78|3297.08|3306.27|3297.57|3306.27|3297.57|3305.78|3297.08|12
1629768770000|2021-08-24 01:32:50|3306.41|3297.71|3305.36|3296.66|3306.51|3297.81|3305.36|3296.66|16
1629768780000|2021-08-24 01:33:00|3305.38|3296.68|3305.21|3296.51|3305.72|3297.02|3304.63|3295.93|22
1629768790000|2021-08-24 01:33:10|3305.24|3296.54|3304.19|3295.49|3305.24|3296.54|3304.17|3295.47|38
1629768800000|2021-08-24 01:33:20|3304.21|3295.51|3304.9|3296.2|3304.9|3296.2|3303.18|3294.48|39
1629768810000|2021-08-24 01:33:30|3304.99|3296.29|3305.98|3297.28|3306.4|3297.7|3304.64|3295.94|35
1629768820000|2021-08-24 01:33:40|3306.42|3297.72|3305.12|3296.42|3306.42|3297.72|3304.88|3296.18|34
1629768830000|2021-08-24 01:33:50|3304.98|3296.28|3305.8|3297.1|3306.16|3297.46|3304.93|3296.23|33
1629768840000|2021-08-24 01:34:00|3306.11|3297.41|3306.11|3297.41|3306.77|3298.07|3305.28|3296.58|33
1629768850000|2021-08-24 01:34:10|3306.21|3297.51|3305.57|3296.87|3306.51|3297.81|3305.34|3296.64|33
1629768860000|2021-08-24 01:34:20|3305.77|3297.07|3306.13|3297.43|3306.75|3298.05|3305.22|3296.52|33
1629768870000|2021-08-24 01:34:30|3306.14|3297.44|3305.89|3297.19|3307.93|3299.23|3305.89|3297.19|37
1629768880000|2021-08-24 01:34:40|3305.84|3297.14|3305.98|3297.28|3306.41|3297.71|3305.21|3296.51|37
1629768890000|2021-08-24 01:34:50|3305.92|3297.22|3305.12|3296.42|3306.01|3297.31|3304.27|3295.57|27
1629768900000|2021-08-24 01:35:00|3305.11|3296.41|3304.94|3296.24|3305.11|3296.41|3304.19|3295.49|17
1629768910000|2021-08-24 01:35:10|3304.96|3296.26|3304.24|3295.54|3305.01|3296.31|3304.24|3295.54|15
1629768920000|2021-08-24 01:35:20|3304.23|3295.53|3304.83|3296.13|3304.95|3296.25|3304.18|3295.48|16
1629768930000|2021-08-24 01:35:30|3304.85|3296.15|3304.79|3296.09|3304.96|3296.26|3304.7|3296|10
1629768940000|2021-08-24 01:35:40|3304.83|3296.13|3304.02|3295.32|3305.14|3296.44|3303.92|3295.22|32
1629768950000|2021-08-24 01:35:50|3304.1|3295.4|3304|3295.3|3304.11|3295.41|3303.59|3294.89|34
1629768960000|2021-08-24 01:36:00|3304.08|3295.38|3303.28|3294.58|3304.1|3295.4|3303.19|3294.49|37
1629768970000|2021-08-24 01:36:10|3303.4|3294.7|3303.32|3294.62|3303.61|3294.91|3302.63|3293.93|33
1629768980000|2021-08-24 01:36:20|3303.52|3294.82|3303.2|3294.5|3303.52|3294.82|3303.08|3294.38|32
1629768990000|2021-08-24 01:36:30|3303.15|3294.45|3302.66|3293.96|3303.31|3294.61|3302.51|3293.81|22
1629769000000|2021-08-24 01:36:40|3302.68|3293.98|3303.09|3294.39|3303.09|3294.39|3302.68|3293.98|10
1629769010000|2021-08-24 01:36:50|3302.94|3294.24|3303.19|3294.49|3303.2|3294.5|3302.94|3294.24|12
1629769020000|2021-08-24 01:37:00|3303.29|3294.59|3303.25|3294.55|3303.46|3294.76|3302.93|3294.23|30
1629769030000|2021-08-24 01:37:10|3303.29|3294.59|3303.25|3294.55|3303.31|3294.61|3303.1|3294.4|21
1629769040000|2021-08-24 01:37:20|3303.26|3294.56|3304.15|3295.45|3304.22|3295.52|3303.2|3294.5|29
1629769050000|2021-08-24 01:37:30|3304.33|3295.63|3304.68|3295.98|3305.19|3296.49|3304.09|3295.39|34
1629769060000|2021-08-24 01:37:40|3304.71|3296.01|3305.05|3296.35|3305.28|3296.58|3303.89|3295.19|39
1629769070000|2021-08-24 01:37:50|3305.18|3296.48|3306.06|3297.36|3307.47|3298.77|3305|3296.3|37
1629769080000|2021-08-24 01:38:00|3306.31|3297.61|3306.15|3297.45|3307.2|3298.5|3305.85|3297.15|37
1629769090000|2021-08-24 01:38:10|3306.27|3297.57|3306.31|3297.61|3306.51|3297.81|3306.27|3297.57|7
1629769100000|2021-08-24 01:38:20|3306.27|3297.57|3307.44|3298.74|3307.44|3298.74|3306.01|3297.31|11
1629769110000|2021-08-24 01:38:30|3307.47|3298.77|3307.27|3298.57|3307.77|3299.07|3307.27|3298.57|12
1629769120000|2021-08-24 01:38:40|3307.3|3298.6|3307.31|3298.61|3307.35|3298.65|3307|3298.3|15
1629769130000|2021-08-24 01:38:50|3307.29|3298.59|3307.8|3299.1|3308.23|3299.53|3307.29|3298.59|18
1629769140000|2021-08-24 01:39:00|3307.79|3299.09|3307.76|3299.06|3308.22|3299.52|3307.41|3298.71|28
1629769150000|2021-08-24 01:39:10|3307.43|3298.73|3307.76|3299.06|3308.05|3299.35|3306.99|3298.29|36
1629769160000|2021-08-24 01:39:20|3307.75|3299.05|3307.44|3298.74|3307.75|3299.05|3307.07|3298.37|34
1629769170000|2021-08-24 01:39:30|3307.45|3298.75|3308.04|3299.34|3308.79|3300.09|3307.42|3298.72|39
1629769180000|2021-08-24 01:39:40|3308.5|3299.8|3308.27|3299.57|3308.53|3299.83|3307.75|3299.05|28
1629769190000|2021-08-24 01:39:50|3308.33|3299.63|3308.24|3299.54|3308.34|3299.64|3307.69|3298.99|34
1629769200000|2021-08-24 01:40:00|3308.29|3299.59|3306.11|3297.41|3308.29|3299.59|3306.01|3297.31|38
1629769210000|2021-08-24 01:40:10|3306.18|3297.48|3305.7|3297|3306.18|3297.48|3305.45|3296.75|35
1629769220000|2021-08-24 01:40:20|3305.69|3296.99|3305.11|3296.41|3305.86|3297.16|3304.89|3296.19|39
1629769230000|2021-08-24 01:40:30|3305|3296.3|3305.06|3296.36|3305.79|3297.09|3304.85|3296.15|37
1629769240000|2021-08-24 01:40:40|3305.14|3296.44|3304.88|3296.18|3305.55|3296.85|3304.4|3295.7|35
1629769250000|2021-08-24 01:40:50|3305.05|3296.35|3305.12|3296.42|3305.47|3296.77|3304.53|3295.83|37
1629769260000|2021-08-24 01:41:00|3305.16|3296.46|3304.97|3296.27|3305.4|3296.7|3304.33|3295.63|39
1629769270000|2021-08-24 01:41:10|3304.96|3296.26|3304.81|3296.11|3305.16|3296.46|3304.33|3295.63|32
1629769280000|2021-08-24 01:41:20|3304.83|3296.13|3304.54|3295.84|3304.94|3296.24|3304.26|3295.56|32
1629769290000|2021-08-24 01:41:30|3305|3296.3|3306.41|3297.71|3306.41|3297.71|3304.88|3296.18|34
1629769300000|2021-08-24 01:41:40|3305.98|3297.28|3306|3297.3|3307.39|3298.69|3305.98|3297.28|34
1629769310000|2021-08-24 01:41:50|3306.3|3297.6|3306.35|3297.65|3306.65|3297.95|3306|3297.3|33
1629769320000|2021-08-24 01:42:00|3306.55|3297.85|3306|3297.3|3306.58|3297.88|3306|3297.3|33
1629769330000|2021-08-24 01:42:10|3306.18|3297.48|3306.1|3297.4|3306.6|3297.9|3306|3297.3|33
1629769340000|2021-08-24 01:42:20|3306.11|3297.41|3306.32|3297.62|3306.34|3297.64|3306|3297.3|18
1629769350000|2021-08-24 01:42:30|3306.3|3297.6|3306.22|3297.52|3306.51|3297.81|3306.15|3297.45|16
1629769360000|2021-08-24 01:42:40|3306.23|3297.53|3306.96|3298.26|3307.35|3298.65|3306.23|3297.53|11
1629769370000|2021-08-24 01:42:50|3307.41|3298.71|3307.64|3298.94|3307.64|3298.94|3307.35|3298.65|7
1629769380000|2021-08-24 01:43:00|3307.66|3298.96|3307.43|3298.73|3307.87|3299.17|3307.05|3298.35|18
1629769390000|2021-08-24 01:43:10|3307.45|3298.75|3307.68|3298.98|3307.74|3299.04|3307.32|3298.62|25
1629769400000|2021-08-24 01:43:20|3307.65|3298.95|3307.7|3299|3308.27|3299.57|3307.6|3298.9|32
1629769410000|2021-08-24 01:43:30|3308.21|3299.51|3307.86|3299.16|3308.3|3299.6|3307.44|3298.74|29
1629769420000|2021-08-24 01:43:40|3307.89|3299.19|3309.99|3301.29|3310.63|3301.93|3307.78|3299.08|34
1629769430000|2021-08-24 01:43:50|3310.33|3301.63|3309.93|3301.23|3310.64|3301.94|3309.77|3301.07|39
1629769440000|2021-08-24 01:44:00|3309.82|3301.12|3310.18|3301.48|3310.8|3302.1|3309.71|3301.01|37
1629769450000|2021-08-24 01:44:10|3310.13|3301.43|3310.33|3301.63|3310.82|3302.12|3309.64|3300.94|33
1629769460000|2021-08-24 01:44:20|3310.16|3301.46|3309.93|3301.23|3310.49|3301.79|3309.72|3301.02|26
1629769470000|2021-08-24 01:44:30|3310.12|3301.42|3310.47|3301.77|3310.79|3302.09|3310.11|3301.41|12
1629769480000|2021-08-24 01:44:40|3310.86|3302.16|3310.47|3301.77|3311.26|3302.56|3310.47|3301.77|8
1629769490000|2021-08-24 01:44:50|3310.56|3301.86|3310.9|3302.2|3310.99|3302.29|3310.56|3301.86|6
1629769500000|2021-08-24 01:45:00|3311.14|3302.44|3310.29|3301.59|3311.14|3302.44|3310.13|3301.43|13
1629769510000|2021-08-24 01:45:10|3310.74|3302.04|3310.07|3301.37|3310.83|3302.13|3310.07|3301.37|13
1629769520000|2021-08-24 01:45:20|3310.06|3301.36|3309.54|3300.84|3310.54|3301.84|3309.54|3300.84|33
1629769530000|2021-08-24 01:45:30|3309.51|3300.81|3309.79|3301.09|3310.1|3301.4|3309.47|3300.77|36
1629769540000|2021-08-24 01:45:40|3309.64|3300.94|3308.89|3300.19|3310.27|3301.57|3308.89|3300.19|39
1629769550000|2021-08-24 01:45:50|3308.88|3300.18|3308.58|3299.88|3309.05|3300.35|3308.32|3299.62|34
1629769560000|2021-08-24 01:46:00|3308.57|3299.87|3308.17|3299.47|3308.57|3299.87|3307.59|3298.89|29
1629769570000|2021-08-24 01:46:10|3308.22|3299.52|3308.05|3299.35|3308.35|3299.65|3307.1|3298.4|35
1629769580000|2021-08-24 01:46:20|3308.04|3299.34|3307.62|3298.92|3308.05|3299.35|3307.1|3298.4|27
1629769590000|2021-08-24 01:46:30|3307.68|3298.98|3307.34|3298.64|3307.8|3299.1|3307.07|3298.37|35
1629769600000|2021-08-24 01:46:40|3307.28|3298.58|3308.28|3299.58|3309.06|3300.36|3307.14|3298.44|34
1629769610000|2021-08-24 01:46:50|3308.25|3299.55|3307.82|3299.12|3308.25|3299.55|3307.79|3299.09|15
1629769620000|2021-08-24 01:47:00|3307.83|3299.13|3306.66|3297.96|3307.83|3299.13|3306.48|3297.78|19
1629769630000|2021-08-24 01:47:10|3306.8|3298.1|3307.3|3298.6|3307.39|3298.69|3306.15|3297.45|35
1629769640000|2021-08-24 01:47:20|3307.28|3298.58|3307.63|3298.93|3307.8|3299.1|3307.23|3298.53|34
1629769650000|2021-08-24 01:47:30|3307.64|3298.94|3307.93|3299.23|3308.13|3299.43|3307.52|3298.82|19
1629769660000|2021-08-24 01:47:40|3308.13|3299.43|3309.25|3300.55|3309.65|3300.95|3307.84|3299.14|21
1629769670000|2021-08-24 01:47:50|3309.3|3300.6|3309.04|3300.34|3309.36|3300.66|3308.85|3300.15|35
1629769680000|2021-08-24 01:48:00|3308.87|3300.17|3308.68|3299.98|3309.3|3300.6|3308.67|3299.97|36
1629769690000|2021-08-24 01:48:10|3308.9|3300.2|3309.08|3300.38|3309.28|3300.58|3308.77|3300.07|38
1629769700000|2021-08-24 01:48:20|3308.99|3300.29|3307.92|3299.22|3308.99|3300.29|3307.92|3299.22|30
1629769710000|2021-08-24 01:48:30|3307.9|3299.2|3307.01|3298.31|3307.95|3299.25|3306.61|3297.91|35
1629769720000|2021-08-24 01:48:40|3306.87|3298.17|3306.61|3297.91|3307.09|3298.39|3306.44|3297.74|29
1629769730000|2021-08-24 01:48:50|3306.86|3298.16|3307.75|3299.05|3308.03|3299.33|3306.66|3297.96|37
1629769740000|2021-08-24 01:49:00|3307.81|3299.11|3307.18|3298.48|3307.98|3299.28|3306.66|3297.96|37
1629769750000|2021-08-24 01:49:10|3307.15|3298.45|3307.06|3298.36|3307.41|3298.71|3307.05|3298.35|28
1629769760000|2021-08-24 01:49:20|3307.08|3298.38|3307.43|3298.73|3307.43|3298.73|3307.06|3298.36|30
1629769770000|2021-08-24 01:49:30|3307.42|3298.72|3307.62|3298.92|3307.73|3299.03|3307.05|3298.35|33
1629769780000|2021-08-24 01:49:40|3307.37|3298.67|3307.82|3299.12|3307.94|3299.24|3307.34|3298.64|21
1629769790000|2021-08-24 01:49:50|3307.84|3299.14|3307.04|3298.34|3307.94|3299.24|3306.78|3298.08|22
1629769800000|2021-08-24 01:50:00|3306.98|3298.28|3305.57|3296.87|3306.98|3298.28|3305.46|3296.76|29
1629769810000|2021-08-24 01:50:10|3305.55|3296.85|3304.92|3296.22|3305.55|3296.85|3304.3|3295.6|23
1629769820000|2021-08-24 01:50:20|3305.12|3296.42|3306.15|3297.45|3306.21|3297.51|3304.7|3296|28
1629769830000|2021-08-24 01:50:30|3306.09|3297.39|3305.38|3296.68|3306.15|3297.45|3305.31|3296.61|28
1629769840000|2021-08-24 01:50:40|3305.39|3296.69|3305.41|3296.71|3305.48|3296.78|3305.3|3296.6|20
1629769850000|2021-08-24 01:50:50|3305.42|3296.72|3305.33|3296.63|3305.43|3296.73|3305.2|3296.5|16
1629769860000|2021-08-24 01:51:00|3305.18|3296.48|3304.51|3295.81|3305.48|3296.78|3304.35|3295.65|23
1629769870000|2021-08-24 01:51:10|3304.45|3295.75|3304.34|3295.64|3304.59|3295.89|3304.34|3295.64|24
1629769880000|2021-08-24 01:51:20|3304.35|3295.65|3304.17|3295.47|3304.35|3295.65|3304.16|3295.46|11
1629769890000|2021-08-24 01:51:30|3303.95|3295.25|3303.86|3295.16|3303.96|3295.26|3303.36|3294.66|15
1629769900000|2021-08-24 01:51:40|3303.87|3295.17|3303.13|3294.43|3303.9|3295.2|3302.82|3294.12|32
1629769910000|2021-08-24 01:51:50|3303.09|3294.39|3302.77|3294.07|3303.29|3294.59|3302.77|3294.07|28
1629769920000|2021-08-24 01:52:00|3302.76|3294.06|3302.82|3294.12|3303.04|3294.34|3302.68|3293.98|34
1629769930000|2021-08-24 01:52:10|3302.84|3294.14|3302.31|3293.61|3302.86|3294.16|3302.29|3293.59|33
1629769940000|2021-08-24 01:52:20|3302.32|3293.62|3300.66|3291.96|3302.41|3293.71|3300.34|3291.64|33
1629769950000|2021-08-24 01:52:30|3300.93|3292.23|3300.42|3291.72|3301.02|3292.32|3300.41|3291.71|34
1629769960000|2021-08-24 01:52:40|3300.39|3291.69|3300.52|3291.82|3300.73|3292.03|3300.39|3291.69|30
1629769970000|2021-08-24 01:52:50|3300.24|3291.54|3300.12|3291.42|3300.62|3291.92|3300.12|3291.42|33
1629769980000|2021-08-24 01:53:00|3300.15|3291.45|3300.21|3291.51|3300.67|3291.97|3300.03|3291.33|37
1629769990000|2021-08-24 01:53:10|3300.1|3291.4|3300.04|3291.34|3300.58|3291.88|3300.04|3291.34|34
1629770000000|2021-08-24 01:53:20|3300.03|3291.33|3303.12|3294.42|3303.57|3294.87|3300.03|3291.33|33
1629770010000|2021-08-24 01:53:30|3303.43|3294.73|3303.33|3294.63|3303.59|3294.89|3302.94|3294.24|37
1629770020000|2021-08-24 01:53:40|3303.44|3294.74|3303.92|3295.22|3304.27|3295.57|3302.64|3293.94|35
1629770030000|2021-08-24 01:53:50|3304.02|3295.32|3303.97|3295.27|3304.09|3295.39|3303.55|3294.85|25
1629770040000|2021-08-24 01:54:00|3303.96|3295.26|3303.07|3294.37|3303.96|3295.26|3302.88|3294.18|32
1629770050000|2021-08-24 01:54:10|3303.03|3294.33|3303.39|3294.69|3303.39|3294.69|3303.02|3294.32|25
1629770060000|2021-08-24 01:54:20|3303.4|3294.7|3303.68|3294.98|3303.7|3295|3303.34|3294.64|17
1629770070000|2021-08-24 01:54:30|3303.72|3295.02|3304.01|3295.31|3304.01|3295.31|3303.61|3294.91|11
1629770080000|2021-08-24 01:54:40|3304.03|3295.33|3303.74|3295.04|3304.03|3295.33|3303.74|3295.04|29
1629770090000|2021-08-24 01:54:50|3303.67|3294.97|3303.94|3295.24|3303.94|3295.24|3303.67|3294.97|33
1629770100000|2021-08-24 01:55:00|3303.91|3295.21|3303.28|3294.58|3303.97|3295.27|3302.74|3294.04|28
1629770110000|2021-08-24 01:55:10|3303.26|3294.56|3302.9|3294.2|3303.31|3294.61|3302.67|3293.97|24
1629770120000|2021-08-24 01:55:20|3302.82|3294.12|3301.57|3292.87|3303.04|3294.34|3301.51|3292.81|34
1629770130000|2021-08-24 01:55:30|3301.4|3292.7|3301.43|3292.73|3301.84|3293.14|3301.19|3292.49|36
1629770140000|2021-08-24 01:55:40|3301.5|3292.8|3301.08|3292.38|3301.72|3293.02|3301.08|3292.38|31
1629770150000|2021-08-24 01:55:50|3301.05|3292.35|3300.24|3291.54|3301.33|3292.63|3300.24|3291.54|36
1629770160000|2021-08-24 01:56:00|3300.27|3291.57|3300.56|3291.86|3300.8|3292.1|3300.05|3291.35|34
1629770170000|2021-08-24 01:56:10|3300.24|3291.54|3300.93|3292.23|3301.71|3293.01|3300.08|3291.38|31
1629770180000|2021-08-24 01:56:20|3300.96|3292.26|3300.03|3291.33|3301.18|3292.48|3299.7|3291|22
1629770190000|2021-08-24 01:56:30|3299.97|3291.27|3300.01|3291.31|3300.14|3291.44|3299.79|3291.09|22
1629770200000|2021-08-24 01:56:40|3300|3291.3|3300.02|3291.32|3300.21|3291.51|3300|3291.3|12
1629770210000|2021-08-24 01:56:50|3300.04|3291.34|3299.95|3291.25|3300.11|3291.41|3299.7|3291|31
1629770220000|2021-08-24 01:57:00|3300.02|3291.32|3300|3291.3|3300.15|3291.45|3299.78|3291.08|27
1629770230000|2021-08-24 01:57:10|3299.99|3291.29|3300.01|3291.31|3300.18|3291.48|3299.34|3290.64|32
1629770240000|2021-08-24 01:57:20|3300.34|3291.64|3299.99|3291.29|3300.74|3292.04|3299.4|3290.7|35
1629770250000|2021-08-24 01:57:30|3300.01|3291.31|3300.44|3291.74|3300.89|3292.19|3300.01|3291.31|34
1629770260000|2021-08-24 01:57:40|3300.4|3291.7|3299.89|3291.19|3300.9|3292.2|3299.89|3291.19|13
1629770270000|2021-08-24 01:57:50|3299.85|3291.15|3299.81|3291.11|3299.88|3291.18|3299.71|3291.01|23
1629770280000|2021-08-24 01:58:00|3299.91|3291.21|3300.08|3291.38|3300.58|3291.88|3299.81|3291.11|36
1629770290000|2021-08-24 01:58:10|3300.11|3291.41|3300.41|3291.71|3300.6|3291.9|3299.9|3291.2|27
1629770300000|2021-08-24 01:58:20|3300.35|3291.65|3300.39|3291.69|3300.79|3292.09|3300.13|3291.43|33
1629770310000|2021-08-24 01:58:30|3300.68|3291.98|3300.15|3291.45|3300.78|3292.08|3300.15|3291.45|33
1629770320000|2021-08-24 01:58:40|3300.18|3291.48|3300.18|3291.48|3300.73|3292.03|3300.05|3291.35|18
1629770330000|2021-08-24 01:58:50|3300.2|3291.5|3299.9|3291.2|3300.2|3291.5|3299.9|3291.2|2
1629770340000|2021-08-24 01:59:00|3300.07|3291.37|3299.42|3290.72|3300.07|3291.37|3299.42|3290.72|4
1629770350000|2021-08-24 01:59:10|3299.53|3290.83|3298.7|3290|3299.56|3290.86|3298.51|3289.81|29
1629770360000|2021-08-24 01:59:20|3298.79|3290.09|3299.14|3290.44|3299.45|3290.75|3298.58|3289.88|32
1629770370000|2021-08-24 01:59:30|3299.19|3290.49|3299.46|3290.76|3299.76|3291.06|3299.19|3290.49|31
1629770380000|2021-08-24 01:59:40|3299.41|3290.71|3299.26|3290.56|3299.71|3291.01|3298.56|3289.86|36
1629770390000|2021-08-24 01:59:50|3299.3|3290.6|3298.33|3289.63|3299.43|3290.73|3298.33|3289.63|40
1629770400000|2021-08-24 02:00:00|3298.31|3289.61|3296.03|3287.33|3298.31|3289.61|3295.92|3287.22|36
1629770410000|2021-08-24 02:00:10|3296.08|3287.38|3297.98|3289.28|3298.03|3289.33|3295.96|3287.26|39
1629770420000|2021-08-24 02:00:20|3298.18|3289.48|3296.89|3288.19|3298.18|3289.48|3296.74|3288.04|35
1629770430000|2021-08-24 02:00:30|3296.83|3288.13|3297.8|3289.1|3297.87|3289.17|3296.37|3287.67|36
1629770440000|2021-08-24 02:00:40|3297.76|3289.06|3299.71|3291.01|3299.75|3291.05|3297.23|3288.53|37
1629770450000|2021-08-24 02:00:50|3298.98|3290.28|3302.17|3293.47|3302.39|3293.69|3298.98|3290.28|33
1629770460000|2021-08-24 02:01:00|3302.6|3293.9|3303.25|3294.55|3303.7|3295|3302.42|3293.72|39
1629770470000|2021-08-24 02:01:10|3302.76|3294.06|3303.39|3294.69|3303.39|3294.69|3302.76|3294.06|32
1629770480000|2021-08-24 02:01:20|3303.41|3294.71|3303.92|3295.22|3303.98|3295.28|3303.41|3294.71|13
1629770490000|2021-08-24 02:01:30|3304.21|3295.51|3305.85|3297.15|3305.91|3297.21|3304.21|3295.51|26
1629770500000|2021-08-24 02:01:40|3305.88|3297.18|3306.63|3297.93|3306.64|3297.94|3305.88|3297.18|24
1629770510000|2021-08-24 02:01:50|3306.61|3297.91|3306.41|3297.71|3306.61|3297.91|3306.09|3297.39|28
1629770520000|2021-08-24 02:02:00|3306.43|3297.73|3306.23|3297.53|3306.43|3297.73|3306.19|3297.49|16
1629770530000|2021-08-24 02:02:10|3306.24|3297.54|3305.99|3297.29|3306.3|3297.6|3305.34|3296.64|27
1629770540000|2021-08-24 02:02:20|3306.37|3297.67|3307.21|3298.51|3307.26|3298.56|3306.24|3297.54|31
1629770550000|2021-08-24 02:02:30|3307.08|3298.38|3306.53|3297.83|3307.31|3298.61|3306.53|3297.83|27
1629770560000|2021-08-24 02:02:40|3306.47|3297.77|3306.73|3298.03|3306.87|3298.17|3306.38|3297.68|24
1629770570000|2021-08-24 02:02:50|3306.75|3298.05|3305.91|3297.21|3306.75|3298.05|3305.86|3297.16|35
1629770580000|2021-08-24 02:03:00|3305.89|3297.19|3307.14|3298.44|3307.14|3298.44|3305.74|3297.04|33
1629770590000|2021-08-24 02:03:10|3307.29|3298.59|3306.96|3298.26|3307.53|3298.83|3306.19|3297.49|36
1629770600000|2021-08-24 02:03:20|3307.53|3298.83|3306.92|3298.22|3307.53|3298.83|3306.75|3298.05|32
1629770610000|2021-08-24 02:03:30|3307.09|3298.39|3307.18|3298.48|3307.38|3298.68|3306.74|3298.04|36
1629770620000|2021-08-24 02:03:40|3307.17|3298.47|3307.33|3298.63|3307.58|3298.88|3307.07|3298.37|34
1629770630000|2021-08-24 02:03:50|3307.29|3298.59|3307.4|3298.7|3307.97|3299.27|3307.29|3298.59|37
1629770640000|2021-08-24 02:04:00|3307.7|3299|3307.34|3298.64|3307.96|3299.26|3306.89|3298.19|40
1629770650000|2021-08-24 02:04:10|3306.83|3298.13|3308.06|3299.36|3308.17|3299.47|3306.79|3298.09|38
1629770660000|2021-08-24 02:04:20|3308.02|3299.32|3307.85|3299.15|3308.06|3299.36|3306.75|3298.05|37
1629770670000|2021-08-24 02:04:30|3307.7|3299|3307.7|3299|3307.96|3299.26|3307.01|3298.31|37
1629770680000|2021-08-24 02:04:40|3307.46|3298.76|3307.53|3298.83|3308.08|3299.38|3307.3|3298.6|38
1629770690000|2021-08-24 02:04:50|3307.48|3298.78|3307.19|3298.49|3307.88|3299.18|3306.79|3298.09|37
1629770700000|2021-08-24 02:05:00|3307.21|3298.51|3306.59|3297.89|3307.21|3298.51|3305.87|3297.17|38
1629770710000|2021-08-24 02:05:10|3306.67|3297.97|3306.63|3297.93|3307.45|3298.75|3306.18|3297.48|35
1629770720000|2021-08-24 02:05:20|3306.97|3298.27|3305.44|3296.74|3306.97|3298.27|3305.44|3296.74|39
1629770730000|2021-08-24 02:05:30|3305.43|3296.73|3303.59|3294.89|3305.46|3296.76|3303.59|3294.89|36
1629770740000|2021-08-24 02:05:40|3303.6|3294.9|3303.88|3295.18|3304.08|3295.38|3303.6|3294.9|37
1629770750000|2021-08-24 02:05:50|3303.78|3295.08|3304.44|3295.74|3304.56|3295.86|3303.43|3294.73|32
1629770760000|2021-08-24 02:06:00|3304.57|3295.87|3304.55|3295.85|3304.75|3296.05|3304.31|3295.61|35
1629770770000|2021-08-24 02:06:10|3304.47|3295.77|3303.21|3294.51|3304.51|3295.81|3303.2|3294.5|36
1629770780000|2021-08-24 02:06:20|3303.12|3294.42|3300.8|3292.1|3303.24|3294.54|3300.76|3292.06|34
1629770790000|2021-08-24 02:06:30|3300.93|3292.23|3299.78|3291.08|3301.64|3292.94|3299.78|3291.08|33
1629770800000|2021-08-24 02:06:40|3299.88|3291.18|3299.08|3290.38|3299.98|3291.28|3298.97|3290.27|30
1629770810000|2021-08-24 02:06:50|3298.45|3289.75|3299.02|3290.32|3299.6|3290.9|3297.64|3288.94|40
1629770820000|2021-08-24 02:07:00|3298.55|3289.85|3299.2|3290.5|3299.2|3290.5|3298.53|3289.83|38
1629770830000|2021-08-24 02:07:10|3299.34|3290.64|3300.44|3291.74|3300.45|3291.75|3299.27|3290.57|32
1629770840000|2021-08-24 02:07:20|3300.41|3291.71|3300.86|3292.16|3301.43|3292.73|3300.41|3291.71|27
1629770850000|2021-08-24 02:07:30|3300.82|3292.12|3301.49|3292.79|3301.5|3292.8|3300.67|3291.97|29
1629770860000|2021-08-24 02:07:40|3301.5|3292.8|3301.65|3292.95|3301.73|3293.03|3301.49|3292.79|21
1629770870000|2021-08-24 02:07:50|3301.66|3292.96|3303.41|3294.71|3303.68|3294.98|3301.65|3292.95|29
1629770880000|2021-08-24 02:08:00|3303.54|3294.84|3301.49|3292.79|3303.55|3294.85|3301.49|3292.79|33
1629770890000|2021-08-24 02:08:10|3301.29|3292.59|3300.36|3291.66|3301.73|3293.03|3300.3|3291.6|29
1629770900000|2021-08-24 02:08:20|3300.34|3291.64|3301.1|3292.4|3301.12|3292.42|3300.34|3291.64|29
1629770910000|2021-08-24 02:08:30|3301.07|3292.37|3301.05|3292.35|3301.11|3292.41|3300.51|3291.81|31
1629770920000|2021-08-24 02:08:40|3300.95|3292.25|3300.42|3291.72|3300.95|3292.25|3300.42|3291.72|27
1629770930000|2021-08-24 02:08:50|3300.44|3291.74|3300.97|3292.27|3300.98|3292.28|3300.44|3291.74|22
1629770940000|2021-08-24 02:09:00|3301.01|3292.31|3302.37|3293.67|3302.53|3293.83|3300.9|3292.2|28
1629770950000|2021-08-24 02:09:10|3301.91|3293.21|3301.07|3292.37|3303.11|3294.41|3301.07|3292.37|37
1629770960000|2021-08-24 02:09:20|3300.68|3291.98|3300.15|3291.45|3301.07|3292.37|3300.14|3291.44|39
1629770970000|2021-08-24 02:09:30|3300.43|3291.73|3300.67|3291.97|3301.17|3292.47|3299.99|3291.29|37
1629770980000|2021-08-24 02:09:40|3300.69|3291.99|3301.34|3292.64|3301.38|3292.68|3300.69|3291.99|31
1629770990000|2021-08-24 02:09:50|3301.33|3292.63|3301.49|3292.79|3301.68|3292.98|3301.3|3292.6|19
1629771000000|2021-08-24 02:10:00|3301.51|3292.81|3302.58|3293.88|3302.58|3293.88|3301.33|3292.63|20
1629771010000|2021-08-24 02:10:10|3302.64|3293.94|3302.94|3294.24|3303.55|3294.85|3302.56|3293.86|25
1629771020000|2021-08-24 02:10:20|3302.84|3294.14|3303.03|3294.33|3303.37|3294.67|3302.79|3294.09|27
1629771030000|2021-08-24 02:10:30|3303.04|3294.34|3304.04|3295.34|3304.54|3295.84|3303.04|3294.34|38
1629771040000|2021-08-24 02:10:40|3303.97|3295.27|3303.18|3294.48|3304.22|3295.52|3303.01|3294.31|40
1629771050000|2021-08-24 02:10:50|3303.12|3294.42|3302.24|3293.54|3303.89|3295.19|3302.24|3293.54|39
1629771060000|2021-08-24 02:11:00|3302.22|3293.52|3302.01|3293.31|3302.47|3293.77|3301.17|3292.47|37
1629771070000|2021-08-24 02:11:10|3301.99|3293.29|3303.16|3294.46|3303.16|3294.46|3301.89|3293.19|31
1629771080000|2021-08-24 02:11:20|3302.85|3294.15|3302.73|3294.03|3302.93|3294.23|3302.19|3293.49|28
1629771090000|2021-08-24 02:11:30|3303.05|3294.35|3303.18|3294.48|3303.22|3294.52|3302.38|3293.68|31
1629771100000|2021-08-24 02:11:40|3303.11|3294.41|3303.57|3294.87|3303.57|3294.87|3302.98|3294.28|24
1629771110000|2021-08-24 02:11:50|3303.56|3294.86|3304.07|3295.37|3304.07|3295.37|3303.54|3294.84|26
1629771120000|2021-08-24 02:12:00|3304.01|3295.31|3304.24|3295.54|3304.29|3295.59|3303.83|3295.13|39
1629771130000|2021-08-24 02:12:10|3304.03|3295.33|3305.22|3296.52|3305.77|3297.07|3304.03|3295.33|36
1629771140000|2021-08-24 02:12:20|3305.26|3296.56|3305.36|3296.66|3305.73|3297.03|3305.26|3296.56|32
1629771150000|2021-08-24 02:12:30|3305.32|3296.62|3306.09|3297.39|3306.09|3297.39|3305.32|3296.62|21
1629771160000|2021-08-24 02:12:40|3306.04|3297.34|3306.02|3297.32|3306.07|3297.37|3305.75|3297.05|17
1629771170000|2021-08-24 02:12:50|3306.12|3297.42|3305.93|3297.23|3306.13|3297.43|3305.87|3297.17|11
1629771180000|2021-08-24 02:13:00|3306.02|3297.32|3304.47|3295.77|3306.02|3297.32|3304.47|3295.77|25
1629771190000|2021-08-24 02:13:10|3304.5|3295.8|3304.23|3295.53|3304.5|3295.8|3304.13|3295.43|11
1629771200000|2021-08-24 02:13:20|3304.3|3295.6|3304.31|3295.61|3304.35|3295.65|3304.3|3295.6|5
1629771210000|2021-08-24 02:13:30|3304.35|3295.65|3305.39|3296.69|3305.39|3296.69|3303.8|3295.1|25
1629771220000|2021-08-24 02:13:40|3305.27|3296.57|3305.25|3296.55|3305.49|3296.79|3304.39|3295.69|35
1629771230000|2021-08-24 02:13:50|3305.28|3296.58|3304.9|3296.2|3305.46|3296.76|3304.59|3295.89|29
1629771240000|2021-08-24 02:14:00|3304.79|3296.09|3304.59|3295.89|3305.05|3296.35|3304.59|3295.89|12
1629771250000|2021-08-24 02:14:10|3304.62|3295.92|3304.72|3296.02|3304.74|3296.04|3304.62|3295.92|5
1629771260000|2021-08-24 02:14:20|3304.81|3296.11|3304.67|3295.97|3304.81|3296.11|3304.6|3295.9|7
1629771270000|2021-08-24 02:14:30|3305.12|3296.42|3305.84|3297.14|3305.85|3297.15|3304.81|3296.11|15
1629771280000|2021-08-24 02:14:40|3305.85|3297.15|3306.16|3297.46|3306.16|3297.46|3305.49|3296.79|20
1629771290000|2021-08-24 02:14:50|3306.06|3297.36|3306.31|3297.61|3306.5|3297.8|3305.83|3297.13|22
1629771300000|2021-08-24 02:15:00|3306.47|3297.77|3305.48|3296.78|3306.47|3297.77|3305.3|3296.6|37
1629771310000|2021-08-24 02:15:10|3305.46|3296.76|3304.58|3295.88|3305.47|3296.77|3304.22|3295.52|37
1629771320000|2021-08-24 02:15:20|3304.6|3295.9|3304.37|3295.67|3304.91|3296.21|3304.22|3295.52|22
1629771330000|2021-08-24 02:15:30|3304.73|3296.03|3304.54|3295.84|3304.88|3296.18|3304.26|3295.56|28
1629771340000|2021-08-24 02:15:40|3304.55|3295.85|3304.27|3295.57|3304.91|3296.21|3304.26|3295.56|35
1629771350000|2021-08-24 02:15:50|3304.32|3295.62|3305.07|3296.37|3305.07|3296.37|3304.26|3295.56|33
1629771360000|2021-08-24 02:16:00|3304.06|3295.36|3305.33|3296.63|3305.4|3296.7|3304.06|3295.36|27
1629771370000|2021-08-24 02:16:10|3304.33|3295.63|3304.8|3296.1|3304.8|3296.1|3303.99|3295.29|10
1629771380000|2021-08-24 02:16:20|3304.79|3296.09|3304.81|3296.11|3304.98|3296.28|3304.78|3296.08|7
1629771390000|2021-08-24 02:16:30|3304.88|3296.18|3304.98|3296.28|3305.09|3296.39|3304.53|3295.83|23
1629771400000|2021-08-24 02:16:40|3305.01|3296.31|3304.86|3296.16|3305.08|3296.38|3304.58|3295.88|8
1629771410000|2021-08-24 02:16:50|3304.84|3296.14|3303.11|3294.41|3304.84|3296.14|3303.04|3294.34|27
1629771420000|2021-08-24 02:17:00|3303.1|3294.4|3302.61|3293.91|3303.13|3294.43|3302.56|3293.86|25
1629771430000|2021-08-24 02:17:10|3302.63|3293.93|3302.87|3294.17|3302.99|3294.29|3302.49|3293.79|35
1629771440000|2021-08-24 02:17:20|3302.88|3294.18|3302.99|3294.29|3302.99|3294.29|3302.87|3294.17|16
1629771450000|2021-08-24 02:17:30|3302.98|3294.28|3301.15|3292.45|3302.99|3294.29|3301.03|3292.33|31
1629771460000|2021-08-24 02:17:40|3301.14|3292.44|3302.44|3293.74|3302.44|3293.74|3300.97|3292.27|36
1629771470000|2021-08-24 02:17:50|3302.36|3293.66|3302.42|3293.72|3302.53|3293.83|3301.83|3293.13|32
1629771480000|2021-08-24 02:18:00|3302.21|3293.51|3304.25|3295.55|3304.25|3295.55|3302.21|3293.51|39
1629771490000|2021-08-24 02:18:10|3303.78|3295.08|3305.33|3296.63|3305.33|3296.63|3303.63|3294.93|21
1629771500000|2021-08-24 02:18:20|3305.45|3296.75|3305.41|3296.71|3305.45|3296.75|3304.84|3296.14|29
1629771510000|2021-08-24 02:18:30|3305.39|3296.69|3305.24|3296.54|3305.39|3296.69|3305|3296.3|18
1629771520000|2021-08-24 02:18:40|3305.22|3296.52|3305.2|3296.5|3305.22|3296.52|3305.18|3296.48|12
1629771530000|2021-08-24 02:18:50|3305.21|3296.51|3305.08|3296.38|3305.21|3296.51|3304.93|3296.23|29
1629771540000|2021-08-24 02:19:00|3305.41|3296.71|3304.58|3295.88|3305.41|3296.71|3303.81|3295.11|26
1629771550000|2021-08-24 02:19:10|3304.49|3295.79|3304.1|3295.4|3305.16|3296.46|3303.85|3295.15|35
1629771560000|2021-08-24 02:19:20|3304.19|3295.49|3306.11|3297.41|3306.15|3297.45|3303.94|3295.24|40
1629771570000|2021-08-24 02:19:30|3305.29|3296.59|3305.47|3296.77|3306.09|3297.39|3305.24|3296.54|32
1629771580000|2021-08-24 02:19:40|3305.39|3296.69|3305.81|3297.11|3305.92|3297.22|3305.37|3296.67|38
1629771590000|2021-08-24 02:19:50|3305.7|3297|3305.19|3296.49|3306.04|3297.34|3304.96|3296.26|38
1629771600000|2021-08-24 02:20:00|3305.38|3296.68|3305.22|3296.52|3305.5|3296.8|3305.05|3296.35|33
1629771610000|2021-08-24 02:20:10|3305.18|3296.48|3306.96|3298.26|3307.52|3298.82|3305.18|3296.48|31
1629771620000|2021-08-24 02:20:20|3306.86|3298.16|3306.52|3297.82|3307.72|3299.02|3306.42|3297.72|26
1629771630000|2021-08-24 02:20:30|3306.5|3297.8|3305.73|3297.03|3306.75|3298.05|3305.66|3296.96|36
1629771640000|2021-08-24 02:20:40|3305.74|3297.04|3305.91|3297.21|3305.99|3297.29|3305.66|3296.96|31
1629771650000|2021-08-24 02:20:50|3305.88|3297.18|3307.15|3298.45|3307.4|3298.7|3305.88|3297.18|40
1629771660000|2021-08-24 02:21:00|3306.57|3297.87|3306.18|3297.48|3307.3|3298.6|3305.94|3297.24|32
1629771670000|2021-08-24 02:21:10|3306.15|3297.45|3306.11|3297.41|3306.41|3297.71|3305.94|3297.24|28
1629771680000|2021-08-24 02:21:20|3306.12|3297.42|3305.87|3297.17|3306.49|3297.79|3305.87|3297.17|31
1629771690000|2021-08-24 02:21:30|3306.02|3297.32|3307.19|3298.49|3307.3|3298.6|3306.02|3297.32|37
1629771700000|2021-08-24 02:21:40|3307.18|3298.48|3307.09|3298.39|3307.28|3298.58|3306.82|3298.12|21
1629771710000|2021-08-24 02:21:50|3307.06|3298.36|3306.94|3298.24|3307.09|3298.39|3306.58|3297.88|19
1629771720000|2021-08-24 02:22:00|3307.07|3298.37|3306.94|3298.24|3307.07|3298.37|3306.54|3297.84|16
1629771730000|2021-08-24 02:22:10|3306.84|3298.14|3306.58|3297.88|3306.94|3298.24|3306.52|3297.82|12
1629771740000|2021-08-24 02:22:20|3306.54|3297.84|3306.8|3298.1|3307.05|3298.35|3306.33|3297.63|17
1629771750000|2021-08-24 02:22:30|3306.82|3298.12|3307.36|3298.66|3307.54|3298.84|3306.82|3298.12|27
1629771760000|2021-08-24 02:22:40|3307.44|3298.74|3307.62|3298.92|3307.62|3298.92|3307.29|3298.59|27
1629771770000|2021-08-24 02:22:50|3307.66|3298.96|3307.85|3299.15|3307.85|3299.15|3307.07|3298.37|30
1629771780000|2021-08-24 02:23:00|3307.73|3299.03|3306.94|3298.24|3307.79|3299.09|3306.91|3298.21|27
1629771790000|2021-08-24 02:23:10|3306.8|3298.1|3306.27|3297.57|3307.15|3298.45|3306.27|3297.57|26
1629771800000|2021-08-24 02:23:20|3306.23|3297.53|3306.21|3297.51|3306.23|3297.53|3306.12|3297.42|5
1629771810000|2021-08-24 02:23:30|3305.95|3297.25|3307.05|3298.35|3307.47|3298.77|3305.8|3297.1|15
1629771820000|2021-08-24 02:23:40|3307.06|3298.36|3306.55|3297.85|3307.27|3298.57|3306.5|3297.8|15
1629771830000|2021-08-24 02:23:50|3306.6|3297.9|3306.78|3298.08|3307.15|3298.45|3306.55|3297.85|18
1629771840000|2021-08-24 02:24:00|3306.76|3298.06|3307.07|3298.37|3307.16|3298.46|3306.28|3297.58|21
1629771850000|2021-08-24 02:24:10|3307.19|3298.49|3307.17|3298.47|3307.22|3298.52|3306.65|3297.95|30
1629771860000|2021-08-24 02:24:20|3306.96|3298.26|3306.92|3298.22|3307.41|3298.71|3306.7|3298|33
1629771870000|2021-08-24 02:24:30|3306.95|3298.25|3306.74|3298.04|3307.16|3298.46|3306.72|3298.02|34
1629771880000|2021-08-24 02:24:40|3306.75|3298.05|3306.82|3298.12|3306.91|3298.21|3306.6|3297.9|19
1629771890000|2021-08-24 02:24:50|3306.81|3298.11|3306.55|3297.85|3306.81|3298.11|3306.55|3297.85|24
1629771900000|2021-08-24 02:25:00|3306.49|3297.79|3306.7|3298|3306.74|3298.04|3306.44|3297.74|13
1629771910000|2021-08-24 02:25:10|3306.94|3298.24|3306.89|3298.19|3306.94|3298.24|3306.6|3297.9|10
1629771920000|2021-08-24 02:25:20|3306.9|3298.2|3306.72|3298.02|3307.08|3298.38|3306.72|3298.02|18
1629771930000|2021-08-24 02:25:30|3306.82|3298.12|3305.74|3297.04|3306.88|3298.18|3305.62|3296.92|19
1629771940000|2021-08-24 02:25:40|3305.96|3297.26|3305.87|3297.17|3306|3297.3|3305.05|3296.35|26
1629771950000|2021-08-24 02:25:50|3305.84|3297.14|3305.49|3296.79|3305.85|3297.15|3305.22|3296.52|30
1629771960000|2021-08-24 02:26:00|3305.58|3296.88|3305.17|3296.47|3305.58|3296.88|3304.94|3296.24|23
1629771970000|2021-08-24 02:26:10|3305.21|3296.51|3306.42|3297.72|3306.52|3297.82|3305.21|3296.51|29
1629771980000|2021-08-24 02:26:20|3306.41|3297.71|3306.67|3297.97|3307.09|3298.39|3306.24|3297.54|30
1629771990000|2021-08-24 02:26:30|3306.74|3298.04|3307.26|3298.56|3307.4|3298.7|3306.74|3298.04|19
1629772000000|2021-08-24 02:26:40|3306.8|3298.1|3307.05|3298.35|3307.44|3298.74|3306.8|3298.1|12
1629772010000|2021-08-24 02:26:50|3306.97|3298.27|3307.05|3298.35|3307.07|3298.37|3306.95|3298.25|21
1629772020000|2021-08-24 02:27:00|3306.85|3298.15|3306.95|3298.25|3306.95|3298.25|3306.85|3298.15|13
1629772030000|2021-08-24 02:27:10|3306.92|3298.22|3306.91|3298.21|3307.09|3298.39|3306.83|3298.13|18
1629772040000|2021-08-24 02:27:20|3306.92|3298.22|3307.34|3298.64|3307.89|3299.19|3306.85|3298.15|28
1629772050000|2021-08-24 02:27:30|3307.3|3298.6|3307.38|3298.68|3307.7|3299|3307.23|3298.53|27
1629772060000|2021-08-24 02:27:40|3307.35|3298.65|3307.4|3298.7|3307.83|3299.13|3307.11|3298.41|30
1629772070000|2021-08-24 02:27:50|3307.35|3298.65|3306.66|3297.96|3307.97|3299.27|3306.65|3297.95|30
1629772080000|2021-08-24 02:28:00|3306.68|3297.98|3307.4|3298.7|3307.47|3298.77|3306.34|3297.64|39
1629772090000|2021-08-24 02:28:10|3307.44|3298.74|3312.45|3303.75|3312.45|3303.75|3307.44|3298.74|38
1629772100000|2021-08-24 02:28:20|3312.09|3303.39|3311.92|3303.22|3312.62|3303.92|3311.72|3303.02|27
1629772110000|2021-08-24 02:28:30|3311.79|3303.09|3311.65|3302.95|3312.41|3303.71|3311.54|3302.84|31
1629772120000|2021-08-24 02:28:40|3311.7|3303|3312.17|3303.47|3312.26|3303.56|3311.55|3302.85|30
1629772130000|2021-08-24 02:28:50|3312.18|3303.48|3312.26|3303.56|3312.26|3303.56|3312.11|3303.41|20
1629772140000|2021-08-24 02:29:00|3312.23|3303.53|3312.75|3304.05|3312.88|3304.18|3312.03|3303.33|28
1629772150000|2021-08-24 02:29:10|3312.73|3304.03|3312.65|3303.95|3312.78|3304.08|3312.41|3303.71|17
1629772160000|2021-08-24 02:29:20|3312.52|3303.82|3311.88|3303.18|3312.92|3304.22|3311.59|3302.89|35
1629772170000|2021-08-24 02:29:30|3311.84|3303.14|3311.93|3303.23|3311.95|3303.25|3311.59|3302.89|33
1629772180000|2021-08-24 02:29:40|3311.91|3303.21|3312.24|3303.54|3312.62|3303.92|3311.44|3302.74|35
1629772190000|2021-08-24 02:29:50|3312.21|3303.51|3312.12|3303.42|3312.78|3304.08|3311.85|3303.15|36
1629772200000|2021-08-24 02:30:00|3312.18|3303.48|3311.57|3302.87|3312.54|3303.84|3311.37|3302.67|34
1629772210000|2021-08-24 02:30:10|3311.55|3302.85|3311.01|3302.31|3311.55|3302.85|3311|3302.3|27
1629772220000|2021-08-24 02:30:20|3311.22|3302.52|3310.98|3302.28|3312.06|3303.36|3310.87|3302.17|30
1629772230000|2021-08-24 02:30:30|3311|3302.3|3310.42|3301.72|3311|3302.3|3310.19|3301.49|30
1629772240000|2021-08-24 02:30:40|3310.4|3301.7|3309.88|3301.18|3310.89|3302.19|3309.88|3301.18|17
1629772250000|2021-08-24 02:30:50|3309.89|3301.19|3310.34|3301.64|3310.68|3301.98|3309.8|3301.1|27
1629772260000|2021-08-24 02:31:00|3310.38|3301.68|3310.06|3301.36|3310.66|3301.96|3310.06|3301.36|27
1629772270000|2021-08-24 02:31:10|3309.94|3301.24|3309.84|3301.14|3309.98|3301.28|3309.42|3300.72|19
1629772280000|2021-08-24 02:31:20|3309.77|3301.07|3309.66|3300.96|3309.87|3301.17|3309.64|3300.94|16
1629772290000|2021-08-24 02:31:30|3309.65|3300.95|3308.68|3299.98|3309.65|3300.95|3308.34|3299.64|38
1629772300000|2021-08-24 02:31:40|3308.49|3299.79|3308.47|3299.77|3308.84|3300.14|3308.37|3299.67|32
1629772310000|2021-08-24 02:31:50|3308.49|3299.79|3308.06|3299.36|3308.63|3299.93|3307.95|3299.25|36
1629772320000|2021-08-24 02:32:00|3308.14|3299.44|3308.14|3299.44|3308.49|3299.79|3308.03|3299.33|32
1629772330000|2021-08-24 02:32:10|3308.03|3299.33|3307.72|3299.02|3308.11|3299.41|3307.64|3298.94|34
1629772340000|2021-08-24 02:32:20|3307.74|3299.04|3307.69|3298.99|3308.16|3299.46|3307.69|3298.99|34
1629772350000|2021-08-24 02:32:30|3307.67|3298.97|3307.56|3298.86|3308.06|3299.36|3307.47|3298.77|32
1629772360000|2021-08-24 02:32:40|3307.52|3298.82|3307.52|3298.82|3307.93|3299.23|3307.46|3298.76|25
1629772370000|2021-08-24 02:32:50|3307.59|3298.89|3306.72|3298.02|3307.66|3298.96|3306.63|3297.93|28
1629772380000|2021-08-24 02:33:00|3306.75|3298.05|3306.27|3297.57|3306.85|3298.15|3306.22|3297.52|33
1629772390000|2021-08-24 02:33:10|3306.2|3297.5|3305.93|3297.23|3306.22|3297.52|3305.78|3297.08|34
1629772400000|2021-08-24 02:33:20|3305.96|3297.26|3305.03|3296.33|3306.17|3297.47|3305.03|3296.33|39
1629772410000|2021-08-24 02:33:30|3305.04|3296.34|3304.28|3295.58|3305.57|3296.87|3304.01|3295.31|37
1629772420000|2021-08-24 02:33:40|3304.27|3295.57|3304.17|3295.47|3304.57|3295.87|3304.17|3295.47|32
1629772430000|2021-08-24 02:33:50|3304.36|3295.66|3304.24|3295.54|3304.36|3295.66|3304.16|3295.46|26
1629772440000|2021-08-24 02:34:00|3304.7|3296|3304.27|3295.57|3304.71|3296.01|3304.12|3295.42|26
1629772450000|2021-08-24 02:34:10|3304.2|3295.5|3304.04|3295.34|3305.4|3296.7|3304.04|3295.34|34
1629772460000|2021-08-24 02:34:20|3304.03|3295.33|3303.59|3294.89|3304.03|3295.33|3303.59|3294.89|9
1629772470000|2021-08-24 02:34:30|3303.69|3294.99|3303.86|3295.16|3304.95|3296.25|3303.63|3294.93|23
1629772480000|2021-08-24 02:34:40|3303.53|3294.83|3303.59|3294.89|3303.99|3295.29|3303.51|3294.81|17
1629772490000|2021-08-24 02:34:50|3303.58|3294.88|3303.84|3295.14|3303.98|3295.28|3303.56|3294.86|30
1629772500000|2021-08-24 02:35:00|3303.83|3295.13|3304.79|3296.09|3304.79|3296.09|3303.74|3295.04|29
1629772510000|2021-08-24 02:35:10|3304.71|3296.01|3305.09|3296.39|3305.23|3296.53|3304.32|3295.62|38
1629772520000|2021-08-24 02:35:20|3304.78|3296.08|3305.28|3296.58|3305.66|3296.96|3304.78|3296.08|23
1629772530000|2021-08-24 02:35:30|3305.21|3296.51|3304.97|3296.27|3305.25|3296.55|3304.91|3296.21|13
1629772540000|2021-08-24 02:35:40|3304.99|3296.29|3304.99|3296.29|3305.3|3296.6|3304.91|3296.21|20
1629772550000|2021-08-24 02:35:50|3305.01|3296.31|3305.11|3296.41|3305.57|3296.87|3304.98|3296.28|17
1629772560000|2021-08-24 02:36:00|3304.97|3296.27|3305.71|3297.01|3305.96|3297.26|3304.87|3296.17|18
1629772570000|2021-08-24 02:36:10|3305.91|3297.21|3305.24|3296.54|3305.91|3297.21|3305.24|3296.54|13
1629772580000|2021-08-24 02:36:20|3305.47|3296.77|3305.27|3296.57|3305.69|3296.99|3305.1|3296.4|29
1629772590000|2021-08-24 02:36:30|3305.3|3296.6|3304.13|3295.43|3305.38|3296.68|3304.02|3295.32|32
1629772600000|2021-08-24 02:36:40|3304.14|3295.44|3303.43|3294.73|3304.15|3295.45|3303.32|3294.62|35
1629772610000|2021-08-24 02:36:50|3303.44|3294.74|3303.43|3294.73|3303.8|3295.1|3303.41|3294.71|29
1629772620000|2021-08-24 02:37:00|3303.44|3294.74|3303.26|3294.56|3303.76|3295.06|3303.24|3294.54|26
1629772630000|2021-08-24 02:37:10|3303.24|3294.54|3302.72|3294.02|3303.48|3294.78|3302.62|3293.92|17
1629772640000|2021-08-24 02:37:20|3302.67|3293.97|3303.33|3294.63|3303.33|3294.63|3302.67|3293.97|19
1629772650000|2021-08-24 02:37:30|3303.22|3294.52|3303.86|3295.16|3304.26|3295.56|3303.22|3294.52|33
1629772660000|2021-08-24 02:37:40|3303.93|3295.23|3304.19|3295.49|3304.33|3295.63|3303.55|3294.85|33
1629772670000|2021-08-24 02:37:50|3304.13|3295.43|3303.99|3295.29|3304.18|3295.48|3303.78|3295.08|21
1629772680000|2021-08-24 02:38:00|3304.13|3295.43|3304.92|3296.22|3305.16|3296.46|3304.13|3295.43|14
1629772690000|2021-08-24 02:38:10|3304.86|3296.16|3305.16|3296.46|3305.23|3296.53|3304.61|3295.91|33
1629772700000|2021-08-24 02:38:20|3304.57|3295.87|3303.95|3295.25|3305.16|3296.46|3303.68|3294.98|35
1629772710000|2021-08-24 02:38:30|3303.96|3295.26|3303.82|3295.12|3303.96|3295.26|3303.48|3294.78|32
1629772720000|2021-08-24 02:38:40|3303.83|3295.13|3303.21|3294.51|3304.19|3295.49|3303.13|3294.43|33
1629772730000|2021-08-24 02:38:50|3303.13|3294.43|3303.29|3294.59|3303.36|3294.66|3302.88|3294.18|38
1629772740000|2021-08-24 02:39:00|3303.31|3294.61|3303.34|3294.64|3303.39|3294.69|3302.96|3294.26|33
1629772750000|2021-08-24 02:39:10|3303.61|3294.91|3303.56|3294.86|3303.86|3295.16|3303.22|3294.52|37
1629772760000|2021-08-24 02:39:20|3303.54|3294.84|3303.53|3294.83|3303.96|3295.26|3303.21|3294.51|35
1629772770000|2021-08-24 02:39:30|3303.52|3294.82|3303.1|3294.4|3303.61|3294.91|3302.98|3294.28|32
1629772780000|2021-08-24 02:39:40|3303.09|3294.39|3301.56|3292.86|3303.09|3294.39|3301.42|3292.72|33
1629772790000|2021-08-24 02:39:50|3301.54|3292.84|3301.39|3292.69|3301.85|3293.15|3301.39|3292.69|31
1629772800000|2021-08-24 02:40:00|3301.41|3292.71|3300.84|3292.14|3301.41|3292.71|3300.73|3292.03|32
1629772810000|2021-08-24 02:40:10|3300.62|3291.92|3302.1|3293.4|3302.15|3293.45|3300.14|3291.44|35
1629772820000|2021-08-24 02:40:20|3302.34|3293.64|3302.04|3293.34|3302.34|3293.64|3301.61|3292.91|30
1629772830000|2021-08-24 02:40:30|3301.99|3293.29|3302.72|3294.02|3302.88|3294.18|3301.46|3292.76|32
1629772840000|2021-08-24 02:40:40|3302.39|3293.69|3303.19|3294.49|3303.8|3295.1|3302.27|3293.57|35
1629772850000|2021-08-24 02:40:50|3303.27|3294.57|3303.28|3294.58|3303.69|3294.99|3303.03|3294.33|32
1629772860000|2021-08-24 02:41:00|3303.23|3294.53|3304.52|3295.82|3304.57|3295.87|3303.11|3294.41|40
1629772870000|2021-08-24 02:41:10|3304.56|3295.86|3304.5|3295.8|3304.98|3296.28|3304.12|3295.42|38
1629772880000|2021-08-24 02:41:20|3304.63|3295.93|3303.67|3294.97|3304.63|3295.93|3303.37|3294.67|33
1629772890000|2021-08-24 02:41:30|3303.68|3294.98|3303.35|3294.65|3304.03|3295.33|3303.03|3294.33|36
1629772900000|2021-08-24 02:41:40|3303.38|3294.68|3302.36|3293.66|3303.43|3294.73|3302.36|3293.66|35
1629772910000|2021-08-24 02:41:50|3302.35|3293.65|3302.3|3293.6|3302.55|3293.85|3301.98|3293.28|21
1629772920000|2021-08-24 02:42:00|3302.31|3293.61|3301.33|3292.63|3302.32|3293.62|3301.18|3292.48|30
1629772930000|2021-08-24 02:42:10|3301.34|3292.64|3302.42|3293.72|3302.54|3293.84|3301.28|3292.58|29
1629772940000|2021-08-24 02:42:20|3302.44|3293.74|3301.6|3292.9|3302.85|3294.15|3301.6|3292.9|22
1629772950000|2021-08-24 02:42:30|3301.45|3292.75|3301.31|3292.61|3301.65|3292.95|3301.22|3292.52|22
1629772960000|2021-08-24 02:42:40|3301.18|3292.48|3301.41|3292.71|3301.43|3292.73|3300.8|3292.1|23
1629772970000|2021-08-24 02:42:50|3301.39|3292.69|3301.51|3292.81|3302.27|3293.57|3301.3|3292.6|25
1629772980000|2021-08-24 02:43:00|3301.4|3292.7|3301.86|3293.16|3301.98|3293.28|3301.34|3292.64|33
1629772990000|2021-08-24 02:43:10|3302.08|3293.38|3303.01|3294.31|3303.24|3294.54|3302.08|3293.38|36
1629773000000|2021-08-24 02:43:20|3302.95|3294.25|3303.19|3294.49|3303.22|3294.52|3302.95|3294.25|33
1629773010000|2021-08-24 02:43:30|3303.12|3294.42|3302.47|3293.77|3303.62|3294.92|3302|3293.3|37
1629773020000|2021-08-24 02:43:40|3302.03|3293.33|3303.12|3294.42|3303.16|3294.46|3302.03|3293.33|37
1629773030000|2021-08-24 02:43:50|3303.06|3294.36|3303.02|3294.32|3303.34|3294.64|3302.82|3294.12|35
1629773040000|2021-08-24 02:44:00|3303.04|3294.34|3303.32|3294.62|3303.43|3294.73|3303.03|3294.33|23
1629773050000|2021-08-24 02:44:10|3303.34|3294.64|3303.38|3294.68|3303.5|3294.8|3303.13|3294.43|20
1629773060000|2021-08-24 02:44:20|3303.31|3294.61|3302.84|3294.14|3303.38|3294.68|3302.55|3293.85|29
1629773070000|2021-08-24 02:44:30|3303.24|3294.54|3303.14|3294.44|3303.48|3294.78|3302.81|3294.11|27
1629773080000|2021-08-24 02:44:40|3303.03|3294.33|3304.78|3296.08|3305.25|3296.55|3303.03|3294.33|31
1629773090000|2021-08-24 02:44:50|3304.69|3295.99|3304.38|3295.68|3304.95|3296.25|3303.7|3295|27
1629773100000|2021-08-24 02:45:00|3304.43|3295.73|3303.94|3295.24|3304.52|3295.82|3303.94|3295.24|17
1629773110000|2021-08-24 02:45:10|3303.93|3295.23|3304.05|3295.35|3304.21|3295.51|3303.93|3295.23|10
1629773120000|2021-08-24 02:45:20|3303.99|3295.29|3304|3295.3|3304.09|3295.39|3303.81|3295.11|13
1629773130000|2021-08-24 02:45:30|3304.04|3295.34|3305.68|3296.98|3306.04|3297.34|3304.04|3295.34|28
1629773140000|2021-08-24 02:45:40|3305.75|3297.05|3306.11|3297.41|3306.11|3297.41|3305.68|3296.98|15
1629773150000|2021-08-24 02:45:50|3306.1|3297.4|3306.47|3297.77|3306.47|3297.77|3305.8|3297.1|19
1629773160000|2021-08-24 02:46:00|3306.41|3297.71|3307.01|3298.31|3307.16|3298.46|3306.39|3297.69|15
1629773170000|2021-08-24 02:46:10|3307.11|3298.41|3307.14|3298.44|3307.41|3298.71|3306.82|3298.12|29
1629773180000|2021-08-24 02:46:20|3307.03|3298.33|3308.53|3299.83|3309.14|3300.44|3306.82|3298.12|31
1629773190000|2021-08-24 02:46:30|3308.74|3300.04|3308.49|3299.79|3308.84|3300.14|3308.06|3299.36|32
1629773200000|2021-08-24 02:46:40|3308.25|3299.55|3308.09|3299.39|3308.5|3299.8|3308.07|3299.37|26
1629773210000|2021-08-24 02:46:50|3308.25|3299.55|3307.97|3299.27|3308.4|3299.7|3307.96|3299.26|24
1629773220000|2021-08-24 02:47:00|3307.96|3299.26|3308.23|3299.53|3308.28|3299.58|3307.64|3298.94|16
1629773230000|2021-08-24 02:47:10|3308.17|3299.47|3307.94|3299.24|3308.25|3299.55|3307.94|3299.24|8
1629773240000|2021-08-24 02:47:20|3307.99|3299.29|3308.39|3299.69|3308.39|3299.69|3307.93|3299.23|18
1629773250000|2021-08-24 02:47:30|3308.33|3299.63|3308.71|3300.01|3308.72|3300.02|3307.32|3298.62|25
1629773260000|2021-08-24 02:47:40|3308.59|3299.89|3309.02|3300.32|3309.02|3300.32|3308.59|3299.89|10
1629773270000|2021-08-24 02:47:50|3308.91|3300.21|3308.97|3300.27|3309.46|3300.76|3308.78|3300.08|29
1629773280000|2021-08-24 02:48:00|3308.89|3300.19|3308.94|3300.24|3309.15|3300.45|3308.49|3299.79|34
1629773290000|2021-08-24 02:48:10|3308.91|3300.21|3309|3300.3|3309.13|3300.43|3308.72|3300.02|26
1629773300000|2021-08-24 02:48:20|3309.03|3300.33|3309.02|3300.32|3309.69|3300.99|3308.65|3299.95|29
1629773310000|2021-08-24 02:48:30|3309.25|3300.55|3309.37|3300.67|3309.63|3300.93|3308.8|3300.1|33
1629773320000|2021-08-24 02:48:40|3309.63|3300.93|3308.55|3299.85|3309.63|3300.93|3308.1|3299.4|30
1629773330000|2021-08-24 02:48:50|3308.56|3299.86|3308.66|3299.96|3308.66|3299.96|3307.64|3298.94|37
1629773340000|2021-08-24 02:49:00|3308.64|3299.94|3307.98|3299.28|3308.74|3300.04|3307.77|3299.07|37
1629773350000|2021-08-24 02:49:10|3307.8|3299.1|3306.69|3297.99|3307.88|3299.18|3306.66|3297.96|35
1629773360000|2021-08-24 02:49:20|3306.64|3297.94|3306.9|3298.2|3307.18|3298.48|3306.38|3297.68|35
1629773370000|2021-08-24 02:49:30|3306.87|3298.17|3306.83|3298.13|3306.87|3298.17|3306.4|3297.7|33
1629773380000|2021-08-24 02:49:40|3306.84|3298.14|3307.08|3298.38|3307.16|3298.46|3306.48|3297.78|22
1629773390000|2021-08-24 02:49:50|3307.11|3298.41|3308.02|3299.32|3308.46|3299.76|3307.11|3298.41|35
1629773400000|2021-08-24 02:50:00|3307.91|3299.21|3307.63|3298.93|3307.91|3299.21|3306.73|3298.03|35
1629773410000|2021-08-24 02:50:10|3307.64|3298.94|3308.38|3299.68|3308.38|3299.68|3307.53|3298.83|33
1629773420000|2021-08-24 02:50:20|3308.46|3299.76|3308.86|3300.16|3308.92|3300.22|3308.39|3299.69|15
1629773430000|2021-08-24 02:50:30|3308.88|3300.18|3308.21|3299.51|3308.92|3300.22|3308.21|3299.51|18
1629773440000|2021-08-24 02:50:40|3307.94|3299.24|3309.06|3300.36|3309.06|3300.36|3307.85|3299.15|19
1629773450000|2021-08-24 02:50:50|3308.47|3299.77|3308.59|3299.89|3308.87|3300.17|3307.9|3299.2|25
1629773460000|2021-08-24 02:51:00|3308.62|3299.92|3308.48|3299.78|3308.88|3300.18|3307.99|3299.29|32
1629773470000|2021-08-24 02:51:10|3308.64|3299.94|3308.38|3299.68|3308.78|3300.08|3307.9|3299.2|34
1629773480000|2021-08-24 02:51:20|3308.4|3299.7|3309.49|3300.79|3310.51|3301.81|3308.4|3299.7|38
1629773490000|2021-08-24 02:51:30|3309.51|3300.81|3309.59|3300.89|3310.25|3301.55|3309.1|3300.4|31
1629773500000|2021-08-24 02:51:40|3310.04|3301.34|3308.98|3300.28|3310.04|3301.34|3308.75|3300.05|35
1629773510000|2021-08-24 02:51:50|3309|3300.3|3308.88|3300.18|3309|3300.3|3308.76|3300.06|18
1629773520000|2021-08-24 02:52:00|3309.03|3300.33|3308.95|3300.25|3309.15|3300.45|3308.8|3300.1|22
1629773530000|2021-08-24 02:52:10|3309.05|3300.35|3308.9|3300.2|3309.16|3300.46|3308.78|3300.08|27
1629773540000|2021-08-24 02:52:20|3308.92|3300.22|3308.9|3300.2|3309|3300.3|3308.6|3299.9|32
1629773550000|2021-08-24 02:52:30|3308.89|3300.19|3308.95|3300.25|3309.06|3300.36|3308.81|3300.11|23
1629773560000|2021-08-24 02:52:40|3309.12|3300.42|3309.45|3300.75|3309.6|3300.9|3308.6|3299.9|29
1629773570000|2021-08-24 02:52:50|3309.43|3300.73|3308.89|3300.19|3309.43|3300.73|3308.89|3300.19|14
1629773580000|2021-08-24 02:53:00|3309.18|3300.48|3309.18|3300.48|3309.18|3300.48|3308.87|3300.17|29
1629773590000|2021-08-24 02:53:10|3309.16|3300.46|3309.05|3300.35|3309.75|3301.05|3309.05|3300.35|30
1629773600000|2021-08-24 02:53:20|3309.18|3300.48|3308.89|3300.19|3309.26|3300.56|3308.8|3300.1|28
1629773610000|2021-08-24 02:53:30|3308.9|3300.2|3307.26|3298.56|3308.92|3300.22|3307.23|3298.53|27
1629773620000|2021-08-24 02:53:40|3307.23|3298.53|3307.27|3298.57|3307.31|3298.61|3306.65|3297.95|27
1629773630000|2021-08-24 02:53:50|3307.82|3299.12|3307.6|3298.9|3307.98|3299.28|3307.37|3298.67|35
1629773640000|2021-08-24 02:54:00|3307.62|3298.92|3306.31|3297.61|3307.87|3299.17|3306.29|3297.59|36
1629773650000|2021-08-24 02:54:10|3306.37|3297.67|3307.51|3298.81|3307.57|3298.87|3305.8|3297.1|38
1629773660000|2021-08-24 02:54:20|3307.38|3298.68|3307.55|3298.85|3307.6|3298.9|3306.9|3298.2|28
1629773670000|2021-08-24 02:54:30|3307.39|3298.69|3306.71|3298.01|3308.06|3299.36|3306.71|3298.01|37
1629773680000|2021-08-24 02:54:40|3307.01|3298.31|3307.06|3298.36|3307.23|3298.53|3306.71|3298.01|24
1629773690000|2021-08-24 02:54:50|3306.81|3298.11|3307.92|3299.22|3308.89|3300.19|3306.81|3298.11|32
1629773700000|2021-08-24 02:55:00|3307.79|3299.09|3308.4|3299.7|3308.4|3299.7|3307.79|3299.09|16
1629773710000|2021-08-24 02:55:10|3308.37|3299.67|3309.05|3300.35|3309.05|3300.35|3308.31|3299.61|25
1629773720000|2021-08-24 02:55:20|3308.92|3300.22|3308.93|3300.23|3308.97|3300.27|3308.66|3299.96|13
1629773730000|2021-08-24 02:55:30|3308.87|3300.17|3308.75|3300.05|3309.8|3301.1|3308.43|3299.73|19
1629773740000|2021-08-24 02:55:40|3308.66|3299.96|3309.24|3300.54|3309.24|3300.54|3308.64|3299.94|19
1629773750000|2021-08-24 02:55:50|3309.23|3300.53|3309.88|3301.18|3309.88|3301.18|3309.23|3300.53|24
1629773760000|2021-08-24 02:56:00|3309.87|3301.17|3309.43|3300.73|3309.91|3301.21|3309.12|3300.42|29
1629773770000|2021-08-24 02:56:10|3309.29|3300.59|3309.49|3300.79|3309.76|3301.06|3309.16|3300.46|29
1629773780000|2021-08-24 02:56:20|3309.33|3300.63|3309.63|3300.93|3309.63|3300.93|3308.6|3299.9|39
1629773790000|2021-08-24 02:56:30|3309.47|3300.77|3309.25|3300.55|3309.47|3300.77|3308.91|3300.21|29
1629773800000|2021-08-24 02:56:40|3308.8|3300.1|3309.76|3301.06|3309.77|3301.07|3308.8|3300.1|34
1629773810000|2021-08-24 02:56:50|3309.6|3300.9|3311.35|3302.65|3311.35|3302.65|3309.5|3300.8|31
1629773820000|2021-08-24 02:57:00|3311.4|3302.7|3310.54|3301.84|3311.6|3302.9|3310.54|3301.84|31
1629773830000|2021-08-24 02:57:10|3310.9|3302.2|3311.55|3302.85|3311.55|3302.85|3310.58|3301.88|32
1629773840000|2021-08-24 02:57:20|3311.26|3302.56|3310.81|3302.11|3311.7|3303|3310.58|3301.88|25
1629773850000|2021-08-24 02:57:30|3311.79|3303.09|3311.34|3302.64|3311.79|3303.09|3310.58|3301.88|32
1629773860000|2021-08-24 02:57:40|3311.15|3302.45|3311.16|3302.46|3311.34|3302.64|3310.58|3301.88|21
1629773870000|2021-08-24 02:57:50|3311.35|3302.65|3310.55|3301.85|3311.35|3302.65|3310.37|3301.67|35
1629773880000|2021-08-24 02:58:00|3310.53|3301.83|3310.1|3301.4|3310.99|3302.29|3310.04|3301.34|35
1629773890000|2021-08-24 02:58:10|3310.04|3301.34|3310.18|3301.48|3310.36|3301.66|3310.02|3301.32|28
1629773900000|2021-08-24 02:58:20|3310.14|3301.44|3310.47|3301.77|3310.57|3301.87|3310.14|3301.44|6
1629773920000|2021-08-24 02:58:40|3310.55|3301.85|3310.5|3301.8|3310.57|3301.87|3310.48|3301.78|4
1629773930000|2021-08-24 02:58:50|3310.4|3301.7|3310.24|3301.54|3310.57|3301.87|3310.2|3301.5|14
1629773940000|2021-08-24 02:59:00|3310.23|3301.53|3309.39|3300.69|3310.23|3301.53|3309.16|3300.46|33
1629773950000|2021-08-24 02:59:10|3309.47|3300.77|3308.94|3300.24|3309.63|3300.93|3308.94|3300.24|28
1629773960000|2021-08-24 02:59:20|3309.17|3300.47|3309.05|3300.35|3309.54|3300.84|3309.02|3300.32|27
1629773970000|2021-08-24 02:59:30|3309.09|3300.39|3310.18|3301.48|3310.48|3301.78|3309.01|3300.31|28
1629773980000|2021-08-24 02:59:40|3310.13|3301.43|3310.31|3301.61|3310.48|3301.78|3310.13|3301.43|16
1629773990000|2021-08-24 02:59:50|3310.48|3301.78|3310.38|3301.68|3310.57|3301.87|3310.31|3301.61|19
1629774000000|2021-08-24 03:00:00|3310.32|3301.62|3310.32|3301.62|3310.4|3301.7|3310.27|3301.57|20
1629774010000|2021-08-24 03:00:10|3310.35|3301.65|3310.75|3302.05|3310.86|3302.16|3310.35|3301.65|11
1629774020000|2021-08-24 03:00:20|3310.81|3302.11|3311.33|3302.63|3311.54|3302.84|3310.81|3302.11|23
1629774030000|2021-08-24 03:00:30|3311.36|3302.66|3311.6|3302.9|3311.84|3303.14|3311.33|3302.63|23
1629774040000|2021-08-24 03:00:40|3311.36|3302.66|3311.66|3302.96|3311.87|3303.17|3311.36|3302.66|24
1629774050000|2021-08-24 03:00:50|3311.67|3302.97|3312.28|3303.58|3312.28|3303.58|3311.66|3302.96|11
1629774060000|2021-08-24 03:01:00|3312.13|3303.43|3312.46|3303.76|3312.53|3303.83|3312.09|3303.39|11
1629774070000|2021-08-24 03:01:10|3312.54|3303.84|3312.18|3303.48|3312.58|3303.88|3312.18|3303.48|15
1629774080000|2021-08-24 03:01:20|3311.98|3303.28|3311.97|3303.27|3312.18|3303.48|3311.95|3303.25|20
1629774090000|2021-08-24 03:01:30|3311.96|3303.26|3311.99|3303.29|3312.13|3303.43|3311.94|3303.24|13
1629774100000|2021-08-24 03:01:40|3311.98|3303.28|3312.05|3303.35|3312.05|3303.35|3311.95|3303.25|10
1629774110000|2021-08-24 03:01:50|3312.06|3303.36|3312.72|3304.02|3313.47|3304.77|3312.06|3303.36|35
1629774120000|2021-08-24 03:02:00|3312.73|3304.03|3313.56|3304.86|3313.83|3305.13|3312.73|3304.03|35
1629774130000|2021-08-24 03:02:10|3313.76|3305.06|3314.48|3305.78|3314.48|3305.78|3313.24|3304.54|38
1629774140000|2021-08-24 03:02:20|3313.99|3305.29|3313.74|3305.04|3314.19|3305.49|3313.51|3304.81|34
1629774150000|2021-08-24 03:02:30|3313.72|3305.02|3314.56|3305.86|3314.63|3305.93|3313.5|3304.8|35
1629774160000|2021-08-24 03:02:40|3314.75|3306.05|3314.65|3305.95|3314.9|3306.2|3313.96|3305.26|37
1629774170000|2021-08-24 03:02:50|3314.71|3306.01|3314.33|3305.63|3314.81|3306.11|3314.23|3305.53|32
1629774180000|2021-08-24 03:03:00|3314.15|3305.45|3314.49|3305.79|3314.76|3306.06|3313.9|3305.2|28
1629774190000|2021-08-24 03:03:10|3314.25|3305.55|3313.85|3305.15|3314.61|3305.91|3313.85|3305.15|9
1629774200000|2021-08-24 03:03:20|3313.88|3305.18|3314.28|3305.58|3314.29|3305.59|3313.85|3305.15|9
1629774210000|2021-08-24 03:03:30|3314.18|3305.48|3313.96|3305.26|3314.18|3305.48|3313.92|3305.22|11
1629774220000|2021-08-24 03:03:40|3313.95|3305.25|3313.88|3305.18|3314.01|3305.31|3313.88|3305.18|23
1629774230000|2021-08-24 03:03:50|3313.89|3305.19|3315.84|3307.14|3315.84|3307.14|3313.81|3305.11|30
1629774240000|2021-08-24 03:04:00|3315.89|3307.19|3315.91|3307.21|3316.16|3307.46|3315.76|3307.06|21
1629774250000|2021-08-24 03:04:10|3316.5|3307.8|3317.53|3308.83|3317.53|3308.83|3316.15|3307.45|34
1629774260000|2021-08-24 03:04:20|3317.47|3308.77|3317.95|3309.25|3318.06|3309.36|3317.47|3308.77|23
1629774270000|2021-08-24 03:04:30|3318.11|3309.41|3318.15|3309.45|3318.27|3309.57|3317.85|3309.15|30
1629774280000|2021-08-24 03:04:40|3318.12|3309.42|3318.22|3309.52|3318.54|3309.84|3317.97|3309.27|32
1629774290000|2021-08-24 03:04:50|3318.31|3309.61|3318.19|3309.49|3318.59|3309.89|3318.1|3309.4|27
1629774300000|2021-08-24 03:05:00|3318.23|3309.53|3317.97|3309.27|3318.33|3309.63|3317.32|3308.62|30
1629774310000|2021-08-24 03:05:10|3318.03|3309.33|3318.91|3310.21|3319.11|3310.41|3317.44|3308.74|17
1629774320000|2021-08-24 03:05:20|3318.87|3310.17|3319.04|3310.34|3319.51|3310.81|3318.87|3310.17|21
1629774330000|2021-08-24 03:05:30|3319.03|3310.33|3318.46|3309.76|3319.03|3310.33|3318.26|3309.56|27
1629774340000|2021-08-24 03:05:40|3318.4|3309.7|3318.75|3310.05|3319.12|3310.42|3318.22|3309.52|30
1629774350000|2021-08-24 03:05:50|3318.63|3309.93|3317.48|3308.78|3318.9|3310.2|3317.41|3308.71|33
1629774360000|2021-08-24 03:06:00|3317.67|3308.97|3319.63|3310.93|3319.9|3311.2|3317.48|3308.78|36
1629774370000|2021-08-24 03:06:10|3319.61|3310.91|3319.15|3310.45|3319.97|3311.27|3318.73|3310.03|38
1629774380000|2021-08-24 03:06:20|3319.14|3310.44|3319.13|3310.43|3319.38|3310.68|3318.94|3310.24|38
1629774390000|2021-08-24 03:06:30|3319.16|3310.46|3318.88|3310.18|3319.27|3310.57|3318.84|3310.14|33
1629774400000|2021-08-24 03:06:40|3318.92|3310.22|3318.98|3310.28|3319.01|3310.31|3318.5|3309.8|32
1629774410000|2021-08-24 03:06:50|3319.05|3310.35|3319.05|3310.35|3319.38|3310.68|3318.78|3310.08|37
1629774420000|2021-08-24 03:07:00|3319.03|3310.33|3322.17|3313.47|3322.3|3313.6|3318.64|3309.94|39
1629774430000|2021-08-24 03:07:10|3322.53|3313.83|3322.35|3313.65|3322.73|3314.03|3321.86|3313.16|39
1629774440000|2021-08-24 03:07:20|3322.55|3313.85|3323.18|3314.48|3324.32|3315.62|3322.29|3313.59|37
1629774450000|2021-08-24 03:07:30|3323.19|3314.49|3321.35|3312.65|3323.22|3314.52|3321.14|3312.44|39
1629774460000|2021-08-24 03:07:40|3321.25|3312.55|3323.25|3314.55|3323.37|3314.67|3320.56|3311.86|36
1629774470000|2021-08-24 03:07:50|3323.19|3314.49|3322.64|3313.94|3323.81|3315.11|3322.64|3313.94|36
1629774480000|2021-08-24 03:08:00|3322.4|3313.7|3322.05|3313.35|3322.41|3313.71|3321.99|3313.29|34
1629774490000|2021-08-24 03:08:10|3322.47|3313.77|3321.03|3312.33|3322.71|3314.01|3321.03|3312.33|32
1629774500000|2021-08-24 03:08:20|3320.78|3312.08|3320.63|3311.93|3320.81|3312.11|3320.6|3311.9|24
1629774510000|2021-08-24 03:08:30|3320.62|3311.92|3320.75|3312.05|3320.76|3312.06|3320.34|3311.64|28
1629774520000|2021-08-24 03:08:40|3320.7|3312|3320.74|3312.04|3320.76|3312.06|3320.58|3311.88|22
1629774530000|2021-08-24 03:08:50|3320.7|3312|3320.71|3312.01|3320.81|3312.11|3320.59|3311.89|21
1629774540000|2021-08-24 03:09:00|3320.62|3311.92|3320.09|3311.39|3320.79|3312.09|3320.09|3311.39|29
1629774550000|2021-08-24 03:09:10|3320.2|3311.5|3319.71|3311.01|3320.39|3311.69|3319.66|3310.96|37
1629774560000|2021-08-24 03:09:20|3319.99|3311.29|3319.95|3311.25|3320.09|3311.39|3319.59|3310.89|35
1629774570000|2021-08-24 03:09:30|3320.29|3311.59|3320.3|3311.6|3320.37|3311.67|3320.21|3311.51|22
1629774580000|2021-08-24 03:09:40|3320.28|3311.58|3320.2|3311.5|3320.29|3311.59|3320.13|3311.43|24
1629774590000|2021-08-24 03:09:50|3320.22|3311.52|3320.22|3311.52|3320.26|3311.56|3320.2|3311.5|20
1629774600000|2021-08-24 03:10:00|3320.24|3311.54|3319.87|3311.17|3320.24|3311.54|3319.87|3311.17|16
1629774610000|2021-08-24 03:10:10|3319.89|3311.19|3320.24|3311.54|3320.3|3311.6|3319.87|3311.17|18
1629774620000|2021-08-24 03:10:20|3320.2|3311.5|3318.77|3310.07|3320.2|3311.5|3318.24|3309.54|37
1629774630000|2021-08-24 03:10:30|3318.75|3310.05|3318.71|3310.01|3318.78|3310.08|3318.45|3309.75|33
1629774640000|2021-08-24 03:10:40|3318.52|3309.82|3319.34|3310.64|3319.44|3310.74|3318.32|3309.62|29
1629774650000|2021-08-24 03:10:50|3319.21|3310.51|3319.13|3310.43|3319.45|3310.75|3318.69|3309.99|33
1629774660000|2021-08-24 03:11:00|3318.99|3310.29|3319|3310.3|3319.01|3310.31|3318.72|3310.02|31
1629774670000|2021-08-24 03:11:10|3318.98|3310.28|3318.35|3309.65|3318.98|3310.28|3318.09|3309.39|22
1629774680000|2021-08-24 03:11:20|3318.41|3309.71|3318.53|3309.83|3318.65|3309.95|3318.34|3309.64|35
1629774690000|2021-08-24 03:11:30|3318.54|3309.84|3318.98|3310.28|3319.06|3310.36|3318.4|3309.7|32
1629774700000|2021-08-24 03:11:40|3318.97|3310.27|3318.93|3310.23|3319.02|3310.32|3318.57|3309.87|31
1629774710000|2021-08-24 03:11:50|3318.92|3310.22|3319.42|3310.72|3319.42|3310.72|3318.69|3309.99|32
1629774720000|2021-08-24 03:12:00|3319.48|3310.78|3319.77|3311.07|3320.09|3311.39|3319.3|3310.6|22
1629774730000|2021-08-24 03:12:10|3319.78|3311.08|3319.94|3311.24|3319.97|3311.27|3319.76|3311.06|14
1629774740000|2021-08-24 03:12:20|3319.95|3311.25|3319.83|3311.13|3319.98|3311.28|3319.83|3311.13|8
1629774750000|2021-08-24 03:12:30|3319.84|3311.14|3319.85|3311.15|3319.89|3311.19|3319.83|3311.13|9
1629774760000|2021-08-24 03:12:40|3319.83|3311.13|3319.27|3310.57|3319.83|3311.13|3319.26|3310.56|14
1629774770000|2021-08-24 03:12:50|3319.21|3310.51|3319.02|3310.32|3319.21|3310.51|3318.77|3310.07|21
1629774780000|2021-08-24 03:13:00|3318.88|3310.18|3318.76|3310.06|3318.97|3310.27|3318.62|3309.92|25
1629774790000|2021-08-24 03:13:10|3318.73|3310.03|3319.1|3310.4|3319.12|3310.42|3318.7|3310|24
1629774800000|2021-08-24 03:13:20|3318.82|3310.12|3318.77|3310.07|3319.04|3310.34|3318.73|3310.03|26
1629774810000|2021-08-24 03:13:30|3318.95|3310.25|3319.11|3310.41|3319.38|3310.68|3318.78|3310.08|39
1629774820000|2021-08-24 03:13:40|3318.86|3310.16|3319.37|3310.67|3319.57|3310.87|3318.75|3310.05|36
1629774830000|2021-08-24 03:13:50|3319.38|3310.68|3319.29|3310.59|3319.46|3310.76|3319.12|3310.42|33
1629774840000|2021-08-24 03:14:00|3319.28|3310.58|3319.05|3310.35|3319.34|3310.64|3318.79|3310.09|34
1629774850000|2021-08-24 03:14:10|3319.13|3310.43|3318.96|3310.26|3319.33|3310.63|3318.9|3310.2|32
1629774860000|2021-08-24 03:14:20|3318.89|3310.19|3319.04|3310.34|3319.32|3310.62|3318.89|3310.19|30
1629774870000|2021-08-24 03:14:30|3319.06|3310.36|3318.86|3310.16|3319.32|3310.62|3318.86|3310.16|25
1629774880000|2021-08-24 03:14:40|3318.85|3310.15|3319.32|3310.62|3319.35|3310.65|3318.79|3310.09|29
1629774890000|2021-08-24 03:14:50|3319.35|3310.65|3318.96|3310.26|3319.37|3310.67|3318.96|3310.26|22
1629774900000|2021-08-24 03:15:00|3319.37|3310.67|3321.95|3313.25|3321.95|3313.25|3319.01|3310.31|27
1629774910000|2021-08-24 03:15:10|3321.97|3313.27|3322.03|3313.33|3322.13|3313.43|3321.4|3312.7|28
1629774920000|2021-08-24 03:15:20|3321.53|3312.83|3322|3313.3|3322.14|3313.44|3321.45|3312.75|31
1629774930000|2021-08-24 03:15:30|3321.3|3312.6|3322.89|3314.19|3323.36|3314.66|3321.3|3312.6|29
1629774940000|2021-08-24 03:15:40|3322.9|3314.2|3323.15|3314.45|3323.27|3314.57|3322.69|3313.99|29
1629774950000|2021-08-24 03:15:50|3323.14|3314.44|3322.86|3314.16|3323.67|3314.97|3322.84|3314.14|27
1629774960000|2021-08-24 03:16:00|3322.97|3314.27|3322.19|3313.49|3322.97|3314.27|3322.11|3313.41|22
1629774970000|2021-08-24 03:16:10|3322.22|3313.52|3321.7|3313|3322.23|3313.53|3321.55|3312.85|24
1629774980000|2021-08-24 03:16:20|3321.71|3313.01|3320.76|3312.06|3321.85|3313.15|3320.38|3311.68|32
1629774990000|2021-08-24 03:16:30|3320.69|3311.99|3320.57|3311.87|3320.81|3312.11|3320.51|3311.81|31
1629775000000|2021-08-24 03:16:40|3320.63|3311.93|3320.28|3311.58|3320.69|3311.99|3320.17|3311.47|35
1629775010000|2021-08-24 03:16:50|3320.32|3311.62|3320.46|3311.76|3320.57|3311.87|3320.3|3311.6|28
1629775020000|2021-08-24 03:17:00|3320.47|3311.77|3320.31|3311.61|3320.6|3311.9|3320.31|3311.61|36
1629775030000|2021-08-24 03:17:10|3320.24|3311.54|3321.25|3312.55|3321.62|3312.92|3320.24|3311.54|30
1629775040000|2021-08-24 03:17:20|3321.42|3312.72|3321.29|3312.59|3321.65|3312.95|3321.21|3312.51|38
1629775050000|2021-08-24 03:17:30|3321.3|3312.6|3322.84|3314.14|3323.16|3314.46|3321.17|3312.47|37
1629775060000|2021-08-24 03:17:40|3323.19|3314.49|3321.92|3313.22|3323.19|3314.49|3321.86|3313.16|38
1629775070000|2021-08-24 03:17:50|3322.05|3313.35|3322.01|3313.31|3322.29|3313.59|3321.7|3313|37
1629775080000|2021-08-24 03:18:00|3322.19|3313.49|3321.88|3313.18|3322.26|3313.56|3321.86|3313.16|17
1629775090000|2021-08-24 03:18:10|3321.86|3313.16|3321.11|3312.41|3322.15|3313.45|3321.08|3312.38|25
1629775100000|2021-08-24 03:18:20|3321.12|3312.42|3321.46|3312.76|3321.8|3313.1|3321.12|3312.42|27
1629775110000|2021-08-24 03:18:30|3321.43|3312.73|3320.8|3312.1|3321.55|3312.85|3320.58|3311.88|26
1629775120000|2021-08-24 03:18:40|3320.78|3312.08|3320.67|3311.97|3320.8|3312.1|3320.5|3311.8|35
1629775130000|2021-08-24 03:18:50|3320.64|3311.94|3321.46|3312.76|3321.47|3312.77|3320.62|3311.92|32
1629775140000|2021-08-24 03:19:00|3321.43|3312.73|3320.61|3311.91|3321.43|3312.73|3320.31|3311.61|33
1629775150000|2021-08-24 03:19:10|3320.81|3312.11|3320.51|3311.81|3320.81|3312.11|3320.28|3311.58|36
1629775160000|2021-08-24 03:19:20|3320.6|3311.9|3320.68|3311.98|3321.04|3312.34|3320.49|3311.79|35
1629775170000|2021-08-24 03:19:30|3320.54|3311.84|3320.76|3312.06|3321.06|3312.36|3320.54|3311.84|37
1629775180000|2021-08-24 03:19:40|3320.51|3311.81|3320.62|3311.92|3321.06|3312.36|3320.51|3311.81|31
1629775190000|2021-08-24 03:19:50|3320.6|3311.9|3320.53|3311.83|3320.6|3311.9|3320.43|3311.73|32
1629775200000|2021-08-24 03:20:00|3320.51|3311.81|3320.69|3311.99|3320.8|3312.1|3320.51|3311.81|35
1629775210000|2021-08-24 03:20:10|3320.64|3311.94|3321.26|3312.56|3321.29|3312.59|3320.5|3311.8|35
1629775220000|2021-08-24 03:20:20|3321.27|3312.57|3320.64|3311.94|3321.28|3312.58|3320.4|3311.7|31
1629775230000|2021-08-24 03:20:30|3320.6|3311.9|3320.39|3311.69|3320.74|3312.04|3320.25|3311.55|35
1629775240000|2021-08-24 03:20:40|3320.42|3311.72|3320.47|3311.77|3320.52|3311.82|3320.33|3311.63|31
1629775250000|2021-08-24 03:20:50|3320.44|3311.74|3320.32|3311.62|3320.46|3311.76|3320.16|3311.46|35
1629775260000|2021-08-24 03:21:00|3320.3|3311.6|3320.06|3311.36|3320.33|3311.63|3319.88|3311.18|14
1629775270000|2021-08-24 03:21:10|3320.07|3311.37|3319.58|3310.88|3320.07|3311.37|3319.46|3310.76|13
1629775280000|2021-08-24 03:21:20|3319.56|3310.86|3319.51|3310.81|3320|3311.3|3319.51|3310.81|29
1629775290000|2021-08-24 03:21:30|3319.49|3310.79|3319.79|3311.09|3319.89|3311.19|3319.49|3310.79|30
1629775300000|2021-08-24 03:21:40|3319.8|3311.1|3318.74|3310.04|3319.93|3311.23|3318.53|3309.83|27
1629775310000|2021-08-24 03:21:50|3318.69|3309.99|3318.7|3310|3318.95|3310.25|3318.49|3309.79|38
1629775320000|2021-08-24 03:22:00|3318.39|3309.69|3318.39|3309.69|3318.71|3310.01|3318.37|3309.67|27
1629775330000|2021-08-24 03:22:10|3318.41|3309.71|3319.21|3310.51|3319.58|3310.88|3318.41|3309.71|33
1629775340000|2021-08-24 03:22:20|3319.41|3310.71|3319.4|3310.7|3319.45|3310.75|3319.31|3310.61|27
1629775350000|2021-08-24 03:22:30|3319.43|3310.73|3319.05|3310.35|3319.43|3310.73|3318.65|3309.95|36
1629775360000|2021-08-24 03:22:40|3319.04|3310.34|3319.24|3310.54|3319.33|3310.63|3318.97|3310.27|31
1629775370000|2021-08-24 03:22:50|3319.06|3310.36|3319.33|3310.63|3319.35|3310.65|3319.03|3310.33|19
1629775380000|2021-08-24 03:23:00|3319.36|3310.66|3319.29|3310.59|3319.6|3310.9|3319.14|3310.44|28
1629775390000|2021-08-24 03:23:10|3319.22|3310.52|3319.58|3310.88|3319.65|3310.95|3318.99|3310.29|34
1629775400000|2021-08-24 03:23:20|3319.57|3310.87|3319.27|3310.57|3319.68|3310.98|3319.1|3310.4|33
1629775410000|2021-08-24 03:23:30|3319.1|3310.4|3318.6|3309.9|3319.4|3310.7|3318.52|3309.82|26
1629775420000|2021-08-24 03:23:40|3318.63|3309.93|3318.6|3309.9|3319.11|3310.41|3318.49|3309.79|37
1629775430000|2021-08-24 03:23:50|3318.64|3309.94|3318.15|3309.45|3318.73|3310.03|3317.91|3309.21|37
1629775440000|2021-08-24 03:24:00|3318.16|3309.46|3318.02|3309.32|3318.24|3309.54|3317.97|3309.27|39
1629775450000|2021-08-24 03:24:10|3318.28|3309.58|3318.11|3309.41|3318.28|3309.58|3317.73|3309.03|34
1629775460000|2021-08-24 03:24:20|3318.32|3309.62|3318.17|3309.47|3318.41|3309.71|3317.88|3309.18|35
1629775470000|2021-08-24 03:24:30|3318.24|3309.54|3319.08|3310.38|3319.19|3310.49|3318.05|3309.35|23
1629775480000|2021-08-24 03:24:40|3319.07|3310.37|3318.84|3310.14|3319.07|3310.37|3318.29|3309.59|32
1629775490000|2021-08-24 03:24:50|3318.85|3310.15|3318.9|3310.2|3318.96|3310.26|3318.72|3310.02|30
1629775500000|2021-08-24 03:25:00|3318.92|3310.22|3318.74|3310.04|3318.98|3310.28|3318.61|3309.91|33
1629775510000|2021-08-24 03:25:10|3318.83|3310.13|3318.72|3310.02|3318.83|3310.13|3318.31|3309.61|34
1629775520000|2021-08-24 03:25:20|3318.85|3310.15|3318.79|3310.09|3318.96|3310.26|3318.78|3310.08|28
1629775530000|2021-08-24 03:25:30|3318.8|3310.1|3318.94|3310.24|3319|3310.3|3318.69|3309.99|25
1629775540000|2021-08-24 03:25:40|3318.95|3310.25|3320.05|3311.35|3320.06|3311.36|3318.51|3309.81|38
1629775550000|2021-08-24 03:25:50|3320.04|3311.34|3319.5|3310.8|3320.08|3311.38|3319.28|3310.58|26
1629775560000|2021-08-24 03:26:00|3319.56|3310.86|3319.56|3310.86|3319.56|3310.86|3319.46|3310.76|26
1629775570000|2021-08-24 03:26:10|3319.54|3310.84|3319.25|3310.55|3319.57|3310.87|3319.21|3310.51|30
1629775580000|2021-08-24 03:26:20|3319.27|3310.57|3318.73|3310.03|3319.27|3310.57|3318.68|3309.98|34
1629775590000|2021-08-24 03:26:30|3318.69|3309.99|3318.77|3310.07|3318.86|3310.16|3318.69|3309.99|24
1629775600000|2021-08-24 03:26:40|3318.74|3310.04|3318.74|3310.04|3318.96|3310.26|3318.69|3309.99|26
1629775610000|2021-08-24 03:26:50|3318.87|3310.17|3318.67|3309.97|3319.01|3310.31|3318.63|3309.93|30
1629775620000|2021-08-24 03:27:00|3318.81|3310.11|3319.84|3311.14|3319.84|3311.14|3318.69|3309.99|36
1629775630000|2021-08-24 03:27:10|3319.57|3310.87|3319.65|3310.95|3319.91|3311.21|3319.28|3310.58|32
1629775640000|2021-08-24 03:27:20|3319.59|3310.89|3320.94|3312.24|3321.16|3312.46|3319.58|3310.88|35
1629775650000|2021-08-24 03:27:30|3320.95|3312.25|3321.89|3313.19|3321.89|3313.19|3320.93|3312.23|35
1629775660000|2021-08-24 03:27:40|3321.82|3313.12|3322.12|3313.42|3322.35|3313.65|3321.44|3312.74|28
1629775670000|2021-08-24 03:27:50|3322.21|3313.51|3322.04|3313.34|3322.33|3313.63|3322.04|3313.34|28
1629775680000|2021-08-24 03:28:00|3322.26|3313.56|3322.16|3313.46|3322.27|3313.57|3322.05|3313.35|19
1629775690000|2021-08-24 03:28:10|3322.14|3313.44|3321.8|3313.1|3322.23|3313.53|3321.56|3312.86|25
1629775700000|2021-08-24 03:28:20|3321.79|3313.09|3321.14|3312.44|3322|3313.3|3320.88|3312.18|34
1629775710000|2021-08-24 03:28:30|3321.44|3312.74|3321.22|3312.52|3321.49|3312.79|3320.87|3312.17|35
1629775720000|2021-08-24 03:28:40|3321.16|3312.46|3320.51|3311.81|3321.22|3312.52|3320.47|3311.77|32
1629775730000|2021-08-24 03:28:50|3320.48|3311.78|3320.49|3311.79|3320.6|3311.9|3320.46|3311.76|32
1629775740000|2021-08-24 03:29:00|3320.5|3311.8|3321.51|3312.81|3321.51|3312.81|3320.43|3311.73|35
1629775750000|2021-08-24 03:29:10|3321.58|3312.88|3321.87|3313.17|3321.89|3313.19|3321.23|3312.53|29
1629775760000|2021-08-24 03:29:20|3321.9|3313.2|3321.93|3313.23|3321.93|3313.23|3321.84|3313.14|14
1629775770000|2021-08-24 03:29:30|3321.89|3313.19|3322.73|3314.03|3322.84|3314.14|3321.68|3312.98|29
1629775780000|2021-08-24 03:29:40|3322.69|3313.99|3322.71|3314.01|3322.92|3314.22|3322.18|3313.48|31
1629775790000|2021-08-24 03:29:50|3322.7|3314|3323.39|3314.69|3323.67|3314.97|3322.36|3313.66|25
1629775800000|2021-08-24 03:30:00|3323.4|3314.7|3323.51|3314.81|3323.84|3315.14|3323.09|3314.39|25
1629775810000|2021-08-24 03:30:10|3323.42|3314.72|3325.56|3316.86|3325.69|3316.99|3323.42|3314.72|21
1629775820000|2021-08-24 03:30:20|3325.59|3316.89|3327.17|3318.47|3327.18|3318.48|3325.52|3316.82|25
1629775830000|2021-08-24 03:30:30|3327.18|3318.48|3326.64|3317.94|3327.19|3318.49|3326.39|3317.69|22
1629775840000|2021-08-24 03:30:40|3327.01|3318.31|3327.95|3319.25|3328.02|3319.32|3327.01|3318.31|23
1629775850000|2021-08-24 03:30:50|3328.35|3319.65|3327.69|3318.99|3328.36|3319.66|3327.6|3318.9|33
1629775860000|2021-08-24 03:31:00|3327.67|3318.97|3330.66|3321.96|3330.79|3322.09|3327.67|3318.97|36
1629775870000|2021-08-24 03:31:10|3330.54|3321.84|3329.88|3321.18|3330.54|3321.84|3329.51|3320.81|30
1629775880000|2021-08-24 03:31:20|3329.66|3320.96|3329.79|3321.09|3329.95|3321.25|3329.55|3320.85|25
1629775890000|2021-08-24 03:31:30|3329.8|3321.1|3329.82|3321.12|3330.22|3321.52|3329.36|3320.66|25
1629775900000|2021-08-24 03:31:40|3329.87|3321.17|3329.66|3320.96|3329.93|3321.23|3329.66|3320.96|18
1629775910000|2021-08-24 03:31:50|3329.6|3320.9|3329.69|3320.99|3329.69|3320.99|3329.1|3320.4|21
1629775920000|2021-08-24 03:32:00|3329.76|3321.06|3329.92|3321.22|3329.94|3321.24|3329.16|3320.46|22
1629775930000|2021-08-24 03:32:10|3329.93|3321.23|3330.25|3321.55|3330.33|3321.63|3329.89|3321.19|23
1629775940000|2021-08-24 03:32:20|3330.04|3321.34|3330.12|3321.42|3330.63|3321.93|3329.9|3321.2|37
1629775950000|2021-08-24 03:32:30|3330.43|3321.73|3330.13|3321.43|3330.57|3321.87|3330.06|3321.36|35
1629775960000|2021-08-24 03:32:40|3330.08|3321.38|3330.11|3321.41|3330.27|3321.57|3329.88|3321.18|32
1629775970000|2021-08-24 03:32:50|3330.3|3321.6|3330.37|3321.67|3330.53|3321.83|3330.04|3321.34|33
1629775980000|2021-08-24 03:33:00|3330.09|3321.39|3330.44|3321.74|3330.51|3321.81|3330.02|3321.32|18
1629775990000|2021-08-24 03:33:10|3330.12|3321.42|3330.12|3321.42|3330.28|3321.58|3330.12|3321.42|3
1629776000000|2021-08-24 03:33:20|3329.86|3321.16|3329.86|3321.16|3329.92|3321.22|3329.86|3321.16|4
1629776010000|2021-08-24 03:33:30|3329.9|3321.2|3329.73|3321.03|3329.9|3321.2|3328.99|3320.29|29
1629776020000|2021-08-24 03:33:40|3329.72|3321.02|3329.71|3321.01|3329.84|3321.14|3329.58|3320.88|13
1629776030000|2021-08-24 03:33:50|3329.75|3321.05|3329.6|3320.9|3329.8|3321.1|3329.59|3320.89|25
1629776040000|2021-08-24 03:34:00|3329.67|3320.97|3330.15|3321.45|3330.32|3321.62|3329.48|3320.78|24
1629776050000|2021-08-24 03:34:10|3330.17|3321.47|3329.98|3321.28|3330.45|3321.75|3329.92|3321.22|23
1629776060000|2021-08-24 03:34:20|3329.93|3321.23|3328.39|3319.69|3329.93|3321.23|3328.39|3319.69|35
1629776070000|2021-08-24 03:34:30|3328.38|3319.68|3327.47|3318.77|3328.38|3319.68|3327.19|3318.49|37
1629776080000|2021-08-24 03:34:40|3327.6|3318.9|3329.32|3320.62|3329.53|3320.83|3327.6|3318.9|32
1629776090000|2021-08-24 03:34:50|3329.3|3320.6|3330.78|3322.08|3331|3322.3|3329.1|3320.4|35
1629776100000|2021-08-24 03:35:00|3330.7|3322|3330.98|3322.28|3331.07|3322.37|3330.7|3322|31
1629776110000|2021-08-24 03:35:10|3330.82|3322.12|3329.84|3321.14|3331.08|3322.38|3329.84|3321.14|35
1629776120000|2021-08-24 03:35:20|3330.04|3321.34|3329.21|3320.51|3330.04|3321.34|3329.12|3320.42|34
1629776130000|2021-08-24 03:35:30|3329.2|3320.5|3328.18|3319.48|3329.2|3320.5|3328.18|3319.48|28
1629776140000|2021-08-24 03:35:40|3328.19|3319.49|3327.86|3319.16|3328.35|3319.65|3327.79|3319.09|25
1629776150000|2021-08-24 03:35:50|3327.78|3319.08|3328.09|3319.39|3328.34|3319.64|3327.58|3318.88|27
1629776160000|2021-08-24 03:36:00|3328.1|3319.4|3328.41|3319.71|3329.08|3320.38|3327.92|3319.22|33
1629776170000|2021-08-24 03:36:10|3328.03|3319.33|3328.59|3319.89|3328.63|3319.93|3327.77|3319.07|31
1629776180000|2021-08-24 03:36:20|3328.62|3319.92|3328.82|3320.12|3328.82|3320.12|3328.56|3319.86|28
1629776190000|2021-08-24 03:36:30|3328.85|3320.15|3327.54|3318.84|3328.85|3320.15|3327.53|3318.83|31
1629776200000|2021-08-24 03:36:40|3327.5|3318.8|3327.52|3318.82|3327.59|3318.89|3327.39|3318.69|32
1629776210000|2021-08-24 03:36:50|3327.53|3318.83|3327.48|3318.78|3327.66|3318.96|3327.4|3318.7|32
1629776220000|2021-08-24 03:37:00|3327.46|3318.76|3327.06|3318.36|3327.88|3319.18|3327.06|3318.36|30
1629776230000|2021-08-24 03:37:10|3326.8|3318.1|3326.62|3317.92|3327.16|3318.46|3326.45|3317.75|34
1629776240000|2021-08-24 03:37:20|3326.65|3317.95|3325.49|3316.79|3326.71|3318.01|3325.49|3316.79|34
1629776250000|2021-08-24 03:37:30|3325.47|3316.77|3326.12|3317.42|3326.23|3317.53|3325.21|3316.51|30
1629776260000|2021-08-24 03:37:40|3326.03|3317.33|3325.29|3316.59|3326.03|3317.33|3325.27|3316.57|17
1629776270000|2021-08-24 03:37:50|3325.3|3316.6|3325.72|3317.02|3325.87|3317.17|3325.25|3316.55|21
1629776280000|2021-08-24 03:38:00|3325.73|3317.03|3327.4|3318.7|3327.4|3318.7|3325.7|3317|32
1629776290000|2021-08-24 03:38:10|3327.31|3318.61|3327.64|3318.94|3327.65|3318.95|3327.21|3318.51|26
1629776300000|2021-08-24 03:38:20|3327.36|3318.66|3326.77|3318.07|3327.36|3318.66|3326.61|3317.91|27
1629776310000|2021-08-24 03:38:30|3326.78|3318.08|3326.77|3318.07|3327.7|3319|3326.5|3317.8|40
1629776320000|2021-08-24 03:38:40|3326.8|3318.1|3326.55|3317.85|3326.93|3318.23|3326.55|3317.85|24
1629776330000|2021-08-24 03:38:50|3326.4|3317.7|3327.28|3318.58|3327.28|3318.58|3326.4|3317.7|26
1629776340000|2021-08-24 03:39:00|3327.34|3318.64|3327.47|3318.77|3327.53|3318.83|3327.21|3318.51|27
1629776350000|2021-08-24 03:39:10|3327.46|3318.76|3327.54|3318.84|3327.83|3319.13|3327.32|3318.62|32
1629776360000|2021-08-24 03:39:20|3327.49|3318.79|3327.58|3318.88|3327.58|3318.88|3327.45|3318.75|17
1629776370000|2021-08-24 03:39:30|3327.57|3318.87|3327.57|3318.87|3327.72|3319.02|3327.54|3318.84|27
1629776380000|2021-08-24 03:39:40|3327.63|3318.93|3327.6|3318.9|3327.72|3319.02|3327.49|3318.79|25
1629776390000|2021-08-24 03:39:50|3327.63|3318.93|3328.54|3319.84|3328.57|3319.87|3327.62|3318.92|24
1629776400000|2021-08-24 03:40:00|3328.53|3319.83|3328.99|3320.29|3329.11|3320.41|3328.53|3319.83|28
1629776410000|2021-08-24 03:40:10|3328.95|3320.25|3329.32|3320.62|3329.35|3320.65|3328.91|3320.21|20
1629776420000|2021-08-24 03:40:20|3329.23|3320.53|3329.66|3320.96|3329.9|3321.2|3329.23|3320.53|37
1629776430000|2021-08-24 03:40:30|3329.62|3320.92|3330.13|3321.43|3330.13|3321.43|3329.45|3320.75|22
1629776440000|2021-08-24 03:40:40|3330.18|3321.48|3330.13|3321.43|3330.36|3321.66|3330.1|3321.4|19
1629776450000|2021-08-24 03:40:50|3330.12|3321.42|3330.49|3321.79|3330.73|3322.03|3330.01|3321.31|25
1629776460000|2021-08-24 03:41:00|3330.53|3321.83|3330.4|3321.7|3330.67|3321.97|3330.4|3321.7|19
1629776470000|2021-08-24 03:41:10|3330.46|3321.76|3329.23|3320.53|3330.49|3321.79|3329.23|3320.53|15
1629776480000|2021-08-24 03:41:20|3329.13|3320.43|3327.84|3319.14|3329.13|3320.43|3327.84|3319.14|37
1629776490000|2021-08-24 03:41:30|3327.54|3318.84|3326.5|3317.8|3327.61|3318.91|3326.07|3317.37|34
1629776500000|2021-08-24 03:41:40|3326.39|3317.69|3326.12|3317.42|3326.6|3317.9|3325.97|3317.27|37
1629776510000|2021-08-24 03:41:50|3326.16|3317.46|3326.1|3317.4|3326.42|3317.72|3326.07|3317.37|29
1629776520000|2021-08-24 03:42:00|3326.39|3317.69|3324.06|3315.36|3326.39|3317.69|3324.02|3315.32|38
1629776530000|2021-08-24 03:42:10|3324.38|3315.68|3324.31|3315.61|3324.65|3315.95|3323.76|3315.06|35
1629776540000|2021-08-24 03:42:20|3324.34|3315.64|3325.19|3316.49|3325.3|3316.6|3324.31|3315.61|38
1629776550000|2021-08-24 03:42:30|3325.18|3316.48|3325.51|3316.81|3325.9|3317.2|3325.04|3316.34|30
1629776560000|2021-08-24 03:42:40|3325.7|3317|3325.65|3316.95|3325.95|3317.25|3325.28|3316.58|31
1629776570000|2021-08-24 03:42:50|3325.55|3316.85|3325.44|3316.74|3325.58|3316.88|3325.32|3316.62|31
1629776580000|2021-08-24 03:43:00|3325.41|3316.71|3325.35|3316.65|3325.41|3316.71|3325.3|3316.6|16
1629776590000|2021-08-24 03:43:10|3325.33|3316.63|3325.34|3316.64|3325.4|3316.7|3325.3|3316.6|22
1629776600000|2021-08-24 03:43:20|3325.31|3316.61|3325|3316.3|3325.31|3316.61|3325|3316.3|33
1629776610000|2021-08-24 03:43:30|3324.92|3316.22|3323.71|3315.01|3324.92|3316.22|3323.71|3315.01|19
1629776620000|2021-08-24 03:43:40|3323.64|3314.94|3323.58|3314.88|3323.64|3314.94|3323.48|3314.78|26
1629776630000|2021-08-24 03:43:50|3323.63|3314.93|3322.9|3314.2|3323.64|3314.94|3322.71|3314.01|27
1629776640000|2021-08-24 03:44:00|3322.96|3314.26|3323.32|3314.62|3323.62|3314.92|3322.84|3314.14|36
1629776650000|2021-08-24 03:44:10|3323.26|3314.56|3322.98|3314.28|3323.29|3314.59|3322.54|3313.84|34
1629776660000|2021-08-24 03:44:20|3323|3314.3|3323.26|3314.56|3323.26|3314.56|3322.85|3314.15|20
1629776670000|2021-08-24 03:44:30|3323.54|3314.84|3324.53|3315.83|3324.93|3316.23|3323.24|3314.54|39
1629776680000|2021-08-24 03:44:40|3324.56|3315.86|3325.37|3316.67|3325.37|3316.67|3324.12|3315.42|35
1629776690000|2021-08-24 03:44:50|3325.36|3316.66|3325.5|3316.8|3325.56|3316.86|3324.97|3316.27|27
1629776700000|2021-08-24 03:45:00|3325.54|3316.84|3325.2|3316.5|3325.54|3316.84|3324.75|3316.05|26
1629776710000|2021-08-24 03:45:10|3325.43|3316.73|3325.28|3316.58|3325.43|3316.73|3324.86|3316.16|24
1629776720000|2021-08-24 03:45:20|3325.06|3316.36|3326.06|3317.36|3326.07|3317.37|3325.06|3316.36|19
1629776730000|2021-08-24 03:45:30|3326.03|3317.33|3326.45|3317.75|3326.81|3318.11|3325.99|3317.29|14
1629776740000|2021-08-24 03:45:40|3326.42|3317.72|3327.18|3318.48|3327.18|3318.48|3326.38|3317.68|26
1629776750000|2021-08-24 03:45:50|3327.22|3318.52|3327.03|3318.33|3327.27|3318.57|3326.31|3317.61|39
1629776760000|2021-08-24 03:46:00|3326.97|3318.27|3326.61|3317.91|3327.02|3318.32|3326.47|3317.77|39
1629776770000|2021-08-24 03:46:10|3326.66|3317.96|3327.19|3318.49|3327.22|3318.52|3326.47|3317.77|35
1629776780000|2021-08-24 03:46:20|3327.11|3318.41|3327.78|3319.08|3327.83|3319.13|3327.09|3318.39|30
1629776790000|2021-08-24 03:46:30|3327.69|3318.99|3329.63|3320.93|3329.63|3320.93|3327.44|3318.74|33
1629776800000|2021-08-24 03:46:40|3329.54|3320.84|3330.61|3321.91|3330.61|3321.91|3329.38|3320.68|25
1629776810000|2021-08-24 03:46:50|3330.6|3321.9|3329.73|3321.03|3330.61|3321.91|3329.55|3320.85|11
1629776820000|2021-08-24 03:47:00|3329.74|3321.04|3329.78|3321.08|3330.78|3322.08|3329.74|3321.04|28
1629776830000|2021-08-24 03:47:10|3329.66|3320.96|3329.67|3320.97|3329.75|3321.05|3329.51|3320.81|20
1629776840000|2021-08-24 03:47:20|3329.65|3320.95|3329.75|3321.05|3329.92|3321.22|3329.5|3320.8|31
1629776850000|2021-08-24 03:47:30|3329.74|3321.04|3329.95|3321.25|3330.15|3321.45|3329.32|3320.62|31
1629776860000|2021-08-24 03:47:40|3329.97|3321.27|3329.85|3321.15|3330.04|3321.34|3329.55|3320.85|35
1629776870000|2021-08-24 03:47:50|3329.84|3321.14|3329.59|3320.89|3329.86|3321.16|3329.53|3320.83|28
1629776880000|2021-08-24 03:48:00|3329.61|3320.91|3330.19|3321.49|3330.19|3321.49|3329.51|3320.81|24
1629776890000|2021-08-24 03:48:10|3330.17|3321.47|3329.95|3321.25|3330.25|3321.55|3329.95|3321.25|21
1629776900000|2021-08-24 03:48:20|3330.09|3321.39|3330.08|3321.38|3330.18|3321.48|3330.08|3321.38|13
1629776910000|2021-08-24 03:48:30|3330.09|3321.39|3330.18|3321.48|3330.18|3321.48|3330.07|3321.37|19
1629776920000|2021-08-24 03:48:40|3330.17|3321.47|3330.09|3321.39|3330.19|3321.49|3330.08|3321.38|19
1629776930000|2021-08-24 03:48:50|3330.1|3321.4|3329.68|3320.98|3330.36|3321.66|3329.67|3320.97|29
1629776940000|2021-08-24 03:49:00|3329.67|3320.97|3330.19|3321.49|3330.22|3321.52|3329.35|3320.65|27
1629776950000|2021-08-24 03:49:10|3330.58|3321.88|3329.97|3321.27|3330.58|3321.88|3329.97|3321.27|27
1629776960000|2021-08-24 03:49:20|3330.52|3321.82|3330.46|3321.76|3330.54|3321.84|3329.65|3320.95|34
1629776970000|2021-08-24 03:49:30|3330.56|3321.86|3330.2|3321.5|3330.56|3321.86|3329.7|3321|39
1629776980000|2021-08-24 03:49:40|3330.09|3321.39|3330|3321.3|3330.27|3321.57|3329.86|3321.16|33
1629776990000|2021-08-24 03:49:50|3330.02|3321.32|3330.06|3321.36|3330.25|3321.55|3329.88|3321.18|30
1629777000000|2021-08-24 03:50:00|3329.92|3321.22|3329.88|3321.18|3330.01|3321.31|3329.8|3321.1|33
1629777010000|2021-08-24 03:50:10|3329.84|3321.14|3329.92|3321.22|3330.07|3321.37|3329.79|3321.09|29
1629777020000|2021-08-24 03:50:20|3329.93|3321.23|3329.86|3321.16|3329.94|3321.24|3329.8|3321.1|25
1629777030000|2021-08-24 03:50:30|3329.72|3321.02|3329.75|3321.05|3329.77|3321.07|3329.61|3320.91|31
1629777040000|2021-08-24 03:50:40|3329.76|3321.06|3329|3320.3|3329.81|3321.11|3328.89|3320.19|29
1629777050000|2021-08-24 03:50:50|3328.94|3320.24|3328.57|3319.87|3329.01|3320.31|3328.57|3319.87|29
1629777060000|2021-08-24 03:51:00|3328.49|3319.79|3328.91|3320.21|3328.95|3320.25|3327.71|3319.01|36
1629777070000|2021-08-24 03:51:10|3328.98|3320.28|3329.36|3320.66|3329.58|3320.88|3328.88|3320.18|14
1629777080000|2021-08-24 03:51:20|3329.65|3320.95|3330.46|3321.76|3330.75|3322.05|3329.51|3320.81|37
1629777090000|2021-08-24 03:51:30|3330.17|3321.47|3330.07|3321.37|3330.65|3321.95|3329.79|3321.09|35
1629777100000|2021-08-24 03:51:40|3330.08|3321.38|3330.07|3321.37|3330.53|3321.83|3329.86|3321.16|31
1629777110000|2021-08-24 03:51:50|3330.01|3321.31|3330.09|3321.39|3330.56|3321.86|3329.93|3321.23|29
1629777120000|2021-08-24 03:52:00|3330.14|3321.44|3330.38|3321.68|3330.69|3321.99|3329.93|3321.23|24
1629777130000|2021-08-24 03:52:10|3330.5|3321.8|3329.79|3321.09|3330.68|3321.98|3329.77|3321.07|34
1629777140000|2021-08-24 03:52:20|3329.96|3321.26|3330.3|3321.6|3330.3|3321.6|3329.44|3320.74|32
1629777150000|2021-08-24 03:52:30|3330.06|3321.36|3329.89|3321.19|3330.3|3321.6|3329.88|3321.18|32
1629777160000|2021-08-24 03:52:40|3329.92|3321.22|3329.95|3321.25|3330.02|3321.32|3329.92|3321.22|12
1629777170000|2021-08-24 03:52:50|3329.98|3321.28|3330.08|3321.38|3330.11|3321.41|3329.84|3321.14|22
1629777180000|2021-08-24 03:53:00|3330.09|3321.39|3330.19|3321.49|3330.24|3321.54|3330.09|3321.39|19
1629777190000|2021-08-24 03:53:10|3330.21|3321.51|3329.98|3321.28|3330.21|3321.51|3329.98|3321.28|26
1629777200000|2021-08-24 03:53:20|3329.99|3321.29|3329.98|3321.28|3330.05|3321.35|3329.81|3321.11|30
1629777210000|2021-08-24 03:53:30|3329.97|3321.27|3330.01|3321.31|3330.01|3321.31|3329.91|3321.21|22
1629777220000|2021-08-24 03:53:40|3329.9|3321.2|3330.07|3321.37|3330.15|3321.45|3329.75|3321.05|24
1629777230000|2021-08-24 03:53:50|3329.81|3321.11|3329.74|3321.04|3330.18|3321.48|3329.59|3320.89|24
1629777240000|2021-08-24 03:54:00|3329.75|3321.05|3329.51|3320.81|3330.03|3321.33|3329.51|3320.81|29
1629777250000|2021-08-24 03:54:10|3329.81|3321.11|3329.22|3320.52|3330.16|3321.46|3329.17|3320.47|36
1629777260000|2021-08-24 03:54:20|3329.21|3320.51|3329.58|3320.88|3330.3|3321.6|3329.21|3320.51|27
1629777270000|2021-08-24 03:54:30|3329.55|3320.85|3329.52|3320.82|3329.88|3321.18|3329.4|3320.7|29
1629777280000|2021-08-24 03:54:40|3329.66|3320.96|3329.4|3320.7|3329.67|3320.97|3329.4|3320.7|10
1629777290000|2021-08-24 03:54:50|3329.47|3320.77|3329.5|3320.8|3329.87|3321.17|3329.4|3320.7|8
1629777300000|2021-08-24 03:55:00|3329.96|3321.26|3329.79|3321.09|3330.5|3321.8|3329.7|3321|24
1629777310000|2021-08-24 03:55:10|3329.67|3320.97|3329.75|3321.05|3329.75|3321.05|3329.67|3320.97|2
1629777320000|2021-08-24 03:55:20|3329.68|3320.98|3329.41|3320.71|3329.68|3320.98|3329.4|3320.7|25
1629777330000|2021-08-24 03:55:30|3329.43|3320.73|3329.25|3320.55|3329.52|3320.82|3329.25|3320.55|14
1629777340000|2021-08-24 03:55:40|3329.99|3321.29|3329.93|3321.23|3330.24|3321.54|3329.68|3320.98|36
1629777350000|2021-08-24 03:55:50|3329.92|3321.22|3329.92|3321.22|3330.49|3321.79|3329.87|3321.17|34
1629777360000|2021-08-24 03:56:00|3330.01|3321.31|3329.79|3321.09|3330.01|3321.31|3329.69|3320.99|11
1629777370000|2021-08-24 03:56:10|3329.81|3321.11|3328.84|3320.14|3329.81|3321.11|3328.76|3320.06|27
1629777380000|2021-08-24 03:56:20|3328.95|3320.25|3328.77|3320.07|3329.02|3320.32|3328.68|3319.98|18
1629777390000|2021-08-24 03:56:30|3328.8|3320.1|3328.82|3320.12|3328.92|3320.22|3328.79|3320.09|21
1629777400000|2021-08-24 03:56:40|3328.83|3320.13|3328.8|3320.1|3328.83|3320.13|3328.76|3320.06|9
1629777410000|2021-08-24 03:56:50|3328.81|3320.11|3328.83|3320.13|3328.83|3320.13|3328.76|3320.06|8
1629777420000|2021-08-24 03:57:00|3328.67|3319.97|3328.64|3319.94|3328.85|3320.15|3328.52|3319.82|20
1629777430000|2021-08-24 03:57:10|3328.85|3320.15|3328.64|3319.94|3329.19|3320.49|3328.52|3319.82|22
1629777440000|2021-08-24 03:57:20|3328.52|3319.82|3328.7|3320|3328.89|3320.19|3328.52|3319.82|17
1629777450000|2021-08-24 03:57:30|3328.75|3320.05|3328.8|3320.1|3328.8|3320.1|3328.75|3320.05|2
1629777460000|2021-08-24 03:57:40|3328.95|3320.25|3328.59|3319.89|3329.17|3320.47|3328.59|3319.89|22
1629777470000|2021-08-24 03:57:50|3328.58|3319.88|3328.58|3319.88|3328.58|3319.88|3328.5|3319.8|3
1629777480000|2021-08-24 03:58:00|3328.56|3319.86|3328.05|3319.35|3328.58|3319.88|3327.9|3319.2|9
1629777490000|2021-08-24 03:58:10|3328.19|3319.49|3328.37|3319.67|3328.78|3320.08|3328.05|3319.35|9
1629777500000|2021-08-24 03:58:20|3328.38|3319.68|3328.17|3319.47|3328.47|3319.77|3327.7|3319|29
1629777510000|2021-08-24 03:58:30|3327.92|3319.22|3328.29|3319.59|3328.66|3319.96|3327.92|3319.22|21
1629777520000|2021-08-24 03:58:40|3328.2|3319.5|3328.56|3319.86|3328.56|3319.86|3328.2|3319.5|21
1629777530000|2021-08-24 03:58:50|3328.32|3319.62|3328.2|3319.5|3328.34|3319.64|3328.1|3319.4|16
1629777540000|2021-08-24 03:59:00|3328.18|3319.48|3327.9|3319.2|3328.18|3319.48|3327.9|3319.2|4
1629777550000|2021-08-24 03:59:10|3327.85|3319.15|3327.86|3319.16|3328.04|3319.34|3327.8|3319.1|7
1629777560000|2021-08-24 03:59:20|3327.94|3319.24|3329.41|3320.71|3329.53|3320.83|3327.94|3319.24|16
1629777570000|2021-08-24 03:59:30|3329.4|3320.7|3329.78|3321.08|3329.85|3321.15|3329.16|3320.46|31
1629777580000|2021-08-24 03:59:40|3329.58|3320.88|3329.72|3321.02|3329.72|3321.02|3329.44|3320.74|26
1629777590000|2021-08-24 03:59:50|3329.74|3321.04|3329.75|3321.05|3329.79|3321.09|3329.52|3320.82|31
1629777600000|2021-08-24 04:00:00|3329.83|3321.13|3328.95|3320.25|3330.02|3321.32|3328.94|3320.24|36
1629777610000|2021-08-24 04:00:10|3328.93|3320.23|3329.06|3320.36|3329.26|3320.56|3328.82|3320.12|30
1629777620000|2021-08-24 04:00:20|3329.12|3320.42|3328.07|3319.37|3329.12|3320.42|3328.07|3319.37|28
1629777630000|2021-08-24 04:00:30|3328.08|3319.38|3328.83|3320.13|3329.14|3320.44|3328.05|3319.35|35
1629777640000|2021-08-24 04:00:40|3328.55|3319.85|3327.24|3318.54|3328.55|3319.85|3327.24|3318.54|36
1629777650000|2021-08-24 04:00:50|3327.21|3318.51|3325.55|3316.85|3327.21|3318.51|3325.53|3316.83|34
1629777660000|2021-08-24 04:01:00|3325.53|3316.83|3325.49|3316.79|3325.76|3317.06|3325.36|3316.66|34
1629777670000|2021-08-24 04:01:10|3325.42|3316.72|3324.51|3315.81|3325.6|3316.9|3324.13|3315.43|38
1629777680000|2021-08-24 04:01:20|3324.05|3315.35|3324.49|3315.79|3324.67|3315.97|3324.05|3315.35|34
1629777690000|2021-08-24 04:01:30|3324.48|3315.78|3324.03|3315.33|3324.52|3315.82|3323.96|3315.26|34
1629777700000|2021-08-24 04:01:40|3324.04|3315.34|3323.52|3314.82|3324.41|3315.71|3323.52|3314.82|29
1629777710000|2021-08-24 04:01:50|3323.57|3314.87|3322.33|3313.63|3323.57|3314.87|3322.16|3313.46|33
1629777720000|2021-08-24 04:02:00|3322.34|3313.64|3322.73|3314.03|3323.07|3314.37|3322.34|3313.64|37
1629777730000|2021-08-24 04:02:10|3322.64|3313.94|3324.57|3315.87|3325.09|3316.39|3322.64|3313.94|34
1629777740000|2021-08-24 04:02:20|3324.6|3315.9|3323.87|3315.17|3324.66|3315.96|3323.87|3315.17|37
1629777750000|2021-08-24 04:02:30|3323.88|3315.18|3323.57|3314.87|3323.97|3315.27|3323.57|3314.87|29
1629777760000|2021-08-24 04:02:40|3323.55|3314.85|3323.43|3314.73|3323.55|3314.85|3323.26|3314.56|30
1629777770000|2021-08-24 04:02:50|3323.42|3314.72|3323.95|3315.25|3323.96|3315.26|3323.4|3314.7|33
1629777780000|2021-08-24 04:03:00|3324|3315.3|3323.79|3315.09|3324.08|3315.38|3323.78|3315.08|29
1629777790000|2021-08-24 04:03:10|3323.76|3315.06|3323.82|3315.12|3324.21|3315.51|3323.7|3315|32
1629777800000|2021-08-24 04:03:20|3323.81|3315.11|3323.72|3315.02|3324.04|3315.34|3323.72|3315.02|29
1629777810000|2021-08-24 04:03:30|3323.65|3314.95|3323.74|3315.04|3323.83|3315.13|3323.55|3314.85|30
1629777820000|2021-08-24 04:03:40|3323.72|3315.02|3323.6|3314.9|3323.75|3315.05|3323.44|3314.74|32
1629777830000|2021-08-24 04:03:50|3323.64|3314.94|3324.38|3315.68|3324.43|3315.73|3323.4|3314.7|33
1629777840000|2021-08-24 04:04:00|3324.12|3315.42|3323.98|3315.28|3324.12|3315.42|3323.92|3315.22|32
1629777850000|2021-08-24 04:04:10|3324.05|3315.35|3324.43|3315.73|3324.43|3315.73|3323.99|3315.29|25
1629777860000|2021-08-24 04:04:20|3324.45|3315.75|3325.35|3316.65|3326.23|3317.53|3324.32|3315.62|31
1629777870000|2021-08-24 04:04:30|3325.23|3316.53|3325.59|3316.89|3325.78|3317.08|3325.18|3316.48|33
1629777880000|2021-08-24 04:04:40|3325.55|3316.85|3325.3|3316.6|3325.71|3317.01|3325.08|3316.38|31
1629777890000|2021-08-24 04:04:50|3325.32|3316.62|3325.51|3316.81|3325.55|3316.85|3325|3316.3|35
1629777900000|2021-08-24 04:05:00|3325.36|3316.66|3325.43|3316.73|3325.57|3316.87|3325.1|3316.4|22
1629777910000|2021-08-24 04:05:10|3325.45|3316.75|3326.64|3317.94|3326.86|3318.16|3325.25|3316.55|32
1629777920000|2021-08-24 04:05:20|3326.44|3317.74|3329.8|3321.1|3329.8|3321.1|3326.44|3317.74|36
1629777930000|2021-08-24 04:05:30|3329.68|3320.98|3329.93|3321.23|3330.1|3321.4|3328.97|3320.27|36
1629777940000|2021-08-24 04:05:40|3329.89|3321.19|3332.83|3324.13|3332.96|3324.26|3329.89|3321.19|34
1629777950000|2021-08-24 04:05:50|3332.86|3324.16|3332.3|3323.6|3334.83|3326.13|3332.3|3323.6|39
1629777960000|2021-08-24 04:06:00|3332.2|3323.5|3335.27|3326.57|3335.27|3326.57|3331.36|3322.66|38
1629777970000|2021-08-24 04:06:10|3334.97|3326.27|3333.97|3325.27|3334.97|3326.27|3333.64|3324.94|37
1629777980000|2021-08-24 04:06:20|3333.98|3325.28|3333.74|3325.04|3334.07|3325.37|3333.55|3324.85|34
1629777990000|2021-08-24 04:06:30|3333.73|3325.03|3333.4|3324.7|3333.73|3325.03|3333.32|3324.62|31
1629778000000|2021-08-24 04:06:40|3333.5|3324.8|3332.5|3323.8|3333.85|3325.15|3332.07|3323.37|33
1629778010000|2021-08-24 04:06:50|3332.66|3323.96|3331.54|3322.84|3332.66|3323.96|3331.3|3322.6|37
1629778020000|2021-08-24 04:07:00|3331.61|3322.91|3331.91|3323.21|3332.44|3323.74|3331.61|3322.91|33
1629778030000|2021-08-24 04:07:10|3331.85|3323.15|3330.66|3321.96|3331.98|3323.28|3330.55|3321.85|30
1629778040000|2021-08-24 04:07:20|3330.67|3321.97|3329.82|3321.12|3330.67|3321.97|3329.8|3321.1|27
1629778050000|2021-08-24 04:07:30|3329.83|3321.13|3329.86|3321.16|3330.31|3321.61|3329.82|3321.12|36
1629778060000|2021-08-24 04:07:40|3329.83|3321.13|3329.24|3320.54|3329.9|3321.2|3329.22|3320.52|31
1629778070000|2021-08-24 04:07:50|3329.07|3320.37|3327.83|3319.13|3329.17|3320.47|3327.83|3319.13|32
1629778080000|2021-08-24 04:08:00|3327.82|3319.12|3328.24|3319.54|3328.49|3319.79|3327.66|3318.96|30
1629778090000|2021-08-24 04:08:10|3328.25|3319.55|3328.46|3319.76|3328.64|3319.94|3328.24|3319.54|27
1629778100000|2021-08-24 04:08:20|3328.44|3319.74|3328.64|3319.94|3328.64|3319.94|3328.42|3319.72|31
1629778110000|2021-08-24 04:08:30|3328.56|3319.86|3329.25|3320.55|3329.25|3320.55|3328.56|3319.86|30
1629778120000|2021-08-24 04:08:40|3329.33|3320.63|3328.81|3320.11|3329.46|3320.76|3328.81|3320.11|26
1629778130000|2021-08-24 04:08:50|3329.44|3320.74|3328.76|3320.06|3329.44|3320.74|3328.4|3319.7|26
1629778140000|2021-08-24 04:09:00|3328.68|3319.98|3328.93|3320.23|3329.25|3320.55|3328.68|3319.98|15
1629778150000|2021-08-24 04:09:10|3328.97|3320.27|3328.76|3320.06|3328.97|3320.27|3328.76|3320.06|8
1629778160000|2021-08-24 04:09:20|3328.61|3319.91|3327.39|3318.69|3328.61|3319.91|3327.39|3318.69|12
1629778170000|2021-08-24 04:09:30|3327.48|3318.78|3326.63|3317.93|3327.48|3318.78|3326.37|3317.67|26
1629778180000|2021-08-24 04:09:40|3326.66|3317.96|3326.37|3317.67|3326.95|3318.25|3326.27|3317.57|27
1629778190000|2021-08-24 04:09:50|3326.33|3317.63|3326.31|3317.61|3326.65|3317.95|3326.25|3317.55|27
1629778200000|2021-08-24 04:10:00|3326.34|3317.64|3325.6|3316.9|3326.97|3318.27|3325.53|3316.83|33
1629778210000|2021-08-24 04:10:10|3325.59|3316.89|3325.77|3317.07|3326|3317.3|3325.4|3316.7|34
1629778220000|2021-08-24 04:10:20|3325.49|3316.79|3325.21|3316.51|3325.49|3316.79|3325.11|3316.41|33
1629778230000|2021-08-24 04:10:30|3325.19|3316.49|3325.42|3316.72|3325.61|3316.91|3325.01|3316.31|36
1629778240000|2021-08-24 04:10:40|3325.15|3316.45|3325|3316.3|3325.61|3316.91|3324.93|3316.23|32
1629778250000|2021-08-24 04:10:50|3324.95|3316.25|3323.63|3314.93|3325|3316.3|3323.19|3314.49|35
1629778260000|2021-08-24 04:11:00|3323.65|3314.95|3323.93|3315.23|3324.63|3315.93|3323.45|3314.75|36
1629778270000|2021-08-24 04:11:10|3323.83|3315.13|3323.49|3314.79|3324.66|3315.96|3323.15|3314.45|36
1629778280000|2021-08-24 04:11:20|3323.56|3314.86|3323.94|3315.24|3323.96|3315.26|3323.49|3314.79|31
1629778290000|2021-08-24 04:11:30|3323.95|3315.25|3324.09|3315.39|3324.35|3315.65|3323.61|3314.91|37
1629778300000|2021-08-24 04:11:40|3324.25|3315.55|3324|3315.3|3324.25|3315.55|3324|3315.3|11
1629778310000|2021-08-24 04:11:50|3323.99|3315.29|3324.4|3315.7|3324.43|3315.73|3323.99|3315.29|8
1629778320000|2021-08-24 04:12:00|3324.43|3315.73|3324.54|3315.84|3324.6|3315.9|3324.25|3315.55|21
1629778330000|2021-08-24 04:12:10|3324.53|3315.83|3324.44|3315.74|3324.66|3315.96|3324.26|3315.56|34
1629778340000|2021-08-24 04:12:20|3324.43|3315.73|3322.94|3314.24|3324.43|3315.73|3322.86|3314.16|34
1629778350000|2021-08-24 04:12:30|3322.88|3314.18|3323.56|3314.86|3323.56|3314.86|3322.75|3314.05|34
1629778360000|2021-08-24 04:12:40|3323.58|3314.88|3323.66|3314.96|3323.66|3314.96|3323.21|3314.51|39
1629778370000|2021-08-24 04:12:50|3323.54|3314.84|3323.16|3314.46|3323.54|3314.84|3323.12|3314.42|34
1629778380000|2021-08-24 04:13:00|3323.18|3314.48|3323.48|3314.78|3323.58|3314.88|3323.18|3314.48|34
1629778390000|2021-08-24 04:13:10|3323.63|3314.93|3325.57|3316.87|3326.22|3317.52|3323.63|3314.93|35
1629778400000|2021-08-24 04:13:20|3326.39|3317.69|3325.27|3316.57|3326.39|3317.69|3324.89|3316.19|21
1629778410000|2021-08-24 04:13:30|3325.28|3316.58|3325.06|3316.36|3325.32|3316.62|3324.95|3316.25|32
1629778420000|2021-08-24 04:13:40|3325.08|3316.38|3325.5|3316.8|3325.5|3316.8|3324.8|3316.1|23
1629778430000|2021-08-24 04:13:50|3325.45|3316.75|3325.88|3317.18|3326.14|3317.44|3325.12|3316.42|24
1629778440000|2021-08-24 04:14:00|3326.14|3317.44|3325.44|3316.74|3326.14|3317.44|3325.28|3316.58|18
1629778450000|2021-08-24 04:14:10|3325.47|3316.77|3324.37|3315.67|3325.88|3317.18|3324.15|3315.45|31
1629778460000|2021-08-24 04:14:20|3324.45|3315.75|3326.19|3317.49|3326.32|3317.62|3324.38|3315.68|36
1629778470000|2021-08-24 04:14:30|3326.18|3317.48|3325.95|3317.25|3326.9|3318.2|3324.7|3316|35
1629778480000|2021-08-24 04:14:40|3325.28|3316.58|3327.07|3318.37|3327.59|3318.89|3325.28|3316.58|24
1629778490000|2021-08-24 04:14:50|3326.94|3318.24|3327.88|3319.18|3328.8|3320.1|3326.94|3318.24|27
1629778500000|2021-08-24 04:15:00|3327.89|3319.19|3328.71|3320.01|3328.73|3320.03|3327.83|3319.13|32
1629778510000|2021-08-24 04:15:10|3328.68|3319.98|3328.36|3319.66|3328.9|3320.2|3328.3|3319.6|33
1629778520000|2021-08-24 04:15:20|3328.3|3319.6|3328.3|3319.6|3328.36|3319.66|3328.29|3319.59|25
1629778530000|2021-08-24 04:15:30|3328.29|3319.59|3328.65|3319.95|3328.87|3320.17|3328.08|3319.38|27
1629778540000|2021-08-24 04:15:40|3328.45|3319.75|3329.07|3320.37|3329.1|3320.4|3328.45|3319.75|27
1629778550000|2021-08-24 04:15:50|3329.08|3320.38|3329.46|3320.76|3329.46|3320.76|3328.97|3320.27|34
1629778560000|2021-08-24 04:16:00|3329.39|3320.69|3329.83|3321.13|3330.23|3321.53|3329.07|3320.37|35
1629778570000|2021-08-24 04:16:10|3329.8|3321.1|3330.56|3321.86|3330.82|3322.12|3329.76|3321.06|32
1629778580000|2021-08-24 04:16:20|3330.9|3322.2|3330.93|3322.23|3331.13|3322.43|3330.18|3321.48|32
1629778590000|2021-08-24 04:16:30|3330.65|3321.95|3330.51|3321.81|3331.22|3322.52|3330.44|3321.74|29
1629778600000|2021-08-24 04:16:40|3330.58|3321.88|3330.21|3321.51|3330.76|3322.06|3330.06|3321.36|32
1629778610000|2021-08-24 04:16:50|3330.31|3321.61|3330.22|3321.52|3330.31|3321.61|3329.86|3321.16|36
1629778620000|2021-08-24 04:17:00|3330.17|3321.47|3330.19|3321.49|3330.35|3321.65|3329.79|3321.09|34
1629778630000|2021-08-24 04:17:10|3330.21|3321.51|3329.21|3320.51|3330.25|3321.55|3329.07|3320.37|32
1629778640000|2021-08-24 04:17:20|3329.19|3320.49|3327.51|3318.81|3329.25|3320.55|3326.94|3318.24|36
1629778650000|2021-08-24 04:17:30|3327.68|3318.98|3325.92|3317.22|3327.68|3318.98|3325.92|3317.22|34
1629778660000|2021-08-24 04:17:40|3326.12|3317.42|3325.89|3317.19|3326.24|3317.54|3325.63|3316.93|36
1629778670000|2021-08-24 04:17:50|3325.91|3317.21|3325.61|3316.91|3326.07|3317.37|3325.61|3316.91|36
1629778680000|2021-08-24 04:18:00|3325.67|3316.97|3324.59|3315.89|3325.79|3317.09|3324.53|3315.83|37
1629778690000|2021-08-24 04:18:10|3324.63|3315.93|3325.7|3317|3325.7|3317|3324.34|3315.64|37
1629778700000|2021-08-24 04:18:20|3325.72|3317.02|3325.43|3316.73|3325.84|3317.14|3325.22|3316.52|36
1629778710000|2021-08-24 04:18:30|3325.39|3316.69|3324.68|3315.98|3325.46|3316.76|3324.51|3315.81|35
1629778720000|2021-08-24 04:18:40|3324.71|3316.01|3325.2|3316.5|3325.23|3316.53|3323.68|3314.98|40
1629778730000|2021-08-24 04:18:50|3325.27|3316.57|3324.05|3315.35|3325.27|3316.57|3324.05|3315.35|35
1629778740000|2021-08-24 04:19:00|3324.17|3315.47|3325.4|3316.7|3325.62|3316.92|3324.14|3315.44|38
1629778750000|2021-08-24 04:19:10|3325.44|3316.74|3324.69|3315.99|3325.51|3316.81|3324.64|3315.94|39
1629778760000|2021-08-24 04:19:20|3324.66|3315.96|3325.01|3316.31|3325.35|3316.65|3324.66|3315.96|36
1629778770000|2021-08-24 04:19:30|3324.97|3316.27|3324.44|3315.74|3324.97|3316.27|3324.31|3315.61|36
1629778780000|2021-08-24 04:19:40|3324.43|3315.73|3324.48|3315.78|3324.6|3315.9|3324.33|3315.63|32
1629778790000|2021-08-24 04:19:50|3324.49|3315.79|3324.57|3315.87|3324.74|3316.04|3324.48|3315.78|34
1629778800000|2021-08-24 04:20:00|3324.54|3315.84|3325.36|3316.66|3325.43|3316.73|3324.54|3315.84|34
1629778810000|2021-08-24 04:20:10|3325.41|3316.71|3326|3317.3|3326.24|3317.54|3325.41|3316.71|34
1629778820000|2021-08-24 04:20:20|3326.03|3317.33|3326.16|3317.46|3326.29|3317.59|3326.03|3317.33|30
1629778830000|2021-08-24 04:20:30|3326.17|3317.47|3326.78|3318.08|3326.89|3318.19|3326.1|3317.4|32
1629778840000|2021-08-24 04:20:40|3326.67|3317.97|3326.12|3317.42|3326.85|3318.15|3326.04|3317.34|30
1629778850000|2021-08-24 04:20:50|3326.01|3317.31|3326.5|3317.8|3326.58|3317.88|3326.01|3317.31|23
1629778860000|2021-08-24 04:21:00|3326.51|3317.81|3326.98|3318.28|3327.34|3318.64|3326.48|3317.78|22
1629778870000|2021-08-24 04:21:10|3326.77|3318.07|3326.43|3317.73|3326.97|3318.27|3325.93|3317.23|34
1629778880000|2021-08-24 04:21:20|3326.4|3317.7|3326.16|3317.46|3326.55|3317.85|3325.95|3317.25|38
1629778890000|2021-08-24 04:21:30|3326.24|3317.54|3326.53|3317.83|3326.67|3317.97|3326.08|3317.38|37
1629778900000|2021-08-24 04:21:40|3326.57|3317.87|3325.42|3316.72|3326.76|3318.06|3325.42|3316.72|32
1629778910000|2021-08-24 04:21:50|3325.37|3316.67|3324.93|3316.23|3325.45|3316.75|3324.92|3316.22|33
1629778920000|2021-08-24 04:22:00|3324.98|3316.28|3324.76|3316.06|3325.73|3317.03|3324.74|3316.04|38
1629778930000|2021-08-24 04:22:10|3324.87|3316.17|3323.79|3315.09|3324.95|3316.25|3323.79|3315.09|37
1629778940000|2021-08-24 04:22:20|3323.81|3315.11|3323.33|3314.63|3323.88|3315.18|3323.18|3314.48|35
1629778950000|2021-08-24 04:22:30|3323.37|3314.67|3323.52|3314.82|3323.59|3314.89|3322.97|3314.27|32
1629778960000|2021-08-24 04:22:40|3323.51|3314.81|3323.27|3314.57|3323.52|3314.82|3323.26|3314.56|32
1629778970000|2021-08-24 04:22:50|3323.26|3314.56|3324.57|3315.87|3324.57|3315.87|3323.13|3314.43|33
1629778980000|2021-08-24 04:23:00|3324.45|3315.75|3324.86|3316.16|3324.96|3316.26|3324.45|3315.75|28
1629778990000|2021-08-24 04:23:10|3324.89|3316.19|3325.02|3316.32|3325.12|3316.42|3324.73|3316.03|18
1629779000000|2021-08-24 04:23:20|3325|3316.3|3324.44|3315.74|3325.18|3316.48|3324.44|3315.74|28
1629779010000|2021-08-24 04:23:30|3324.36|3315.66|3324.95|3316.25|3325.13|3316.43|3324.32|3315.62|35
1629779020000|2021-08-24 04:23:40|3324.97|3316.27|3324.45|3315.75|3324.97|3316.27|3324.38|3315.68|33
1629779030000|2021-08-24 04:23:50|3324.54|3315.84|3323.97|3315.27|3324.54|3315.84|3323.83|3315.13|35
1629779040000|2021-08-24 04:24:00|3323.9|3315.2|3324.03|3315.33|3324.19|3315.49|3323.56|3314.86|35
1629779050000|2021-08-24 04:24:10|3323.69|3314.99|3323.26|3314.56|3323.71|3315.01|3323.23|3314.53|36
1629779060000|2021-08-24 04:24:20|3323.33|3314.63|3322.91|3314.21|3323.35|3314.65|3322.58|3313.88|35
1629779070000|2021-08-24 04:24:30|3322.92|3314.22|3322.91|3314.21|3323.13|3314.43|3322.6|3313.9|37
1629779080000|2021-08-24 04:24:40|3322.7|3314|3322.41|3313.71|3323.06|3314.36|3322.36|3313.66|37
1629779090000|2021-08-24 04:24:50|3322.45|3313.75|3322.91|3314.21|3322.99|3314.29|3322.37|3313.67|37
1629779100000|2021-08-24 04:25:00|3322.84|3314.14|3323.53|3314.83|3324.49|3315.79|3322.77|3314.07|38
1629779110000|2021-08-24 04:25:10|3323.8|3315.1|3324.11|3315.41|3324.25|3315.55|3323.37|3314.67|38
1629779120000|2021-08-24 04:25:20|3324.18|3315.48|3326.03|3317.33|3326.03|3317.33|3323.98|3315.28|38
1629779130000|2021-08-24 04:25:30|3326.29|3317.59|3324.98|3316.28|3326.34|3317.64|3324.82|3316.12|40
1629779140000|2021-08-24 04:25:40|3324.81|3316.11|3325.71|3317.01|3325.92|3317.22|3324.81|3316.11|37
1629779150000|2021-08-24 04:25:50|3325.74|3317.04|3324.78|3316.08|3325.89|3317.19|3324.53|3315.83|36
1629779160000|2021-08-24 04:26:00|3324.77|3316.07|3325.43|3316.73|3326.17|3317.47|3324.63|3315.93|40
1629779170000|2021-08-24 04:26:10|3325.36|3316.66|3325.31|3316.61|3325.45|3316.75|3324.58|3315.88|33
1629779180000|2021-08-24 04:26:20|3325.28|3316.58|3325.54|3316.84|3325.54|3316.84|3325.27|3316.57|14
1629779190000|2021-08-24 04:26:30|3325.43|3316.73|3325.14|3316.44|3325.43|3316.73|3325.12|3316.42|13
1629779200000|2021-08-24 04:26:40|3325.12|3316.42|3325.56|3316.86|3325.68|3316.98|3325.12|3316.42|10
1629779210000|2021-08-24 04:26:50|3325.23|3316.53|3325.2|3316.5|3325.49|3316.79|3325.2|3316.5|30
1629779220000|2021-08-24 04:27:00|3325.55|3316.85|3325.68|3316.98|3325.75|3317.05|3325.48|3316.78|23
1629779230000|2021-08-24 04:27:10|3325.77|3317.07|3326.57|3317.87|3326.66|3317.96|3325.71|3317.01|22
1629779240000|2021-08-24 04:27:20|3326.66|3317.96|3326.61|3317.91|3327.43|3318.73|3326.27|3317.57|37
1629779250000|2021-08-24 04:27:30|3326.64|3317.94|3325.88|3317.18|3327.21|3318.51|3325.73|3317.03|30
1629779260000|2021-08-24 04:27:40|3325.73|3317.03|3326.01|3317.31|3326.37|3317.67|3325.53|3316.83|38
1629779270000|2021-08-24 04:27:50|3325.99|3317.29|3326.11|3317.41|3326.29|3317.59|3325.51|3316.81|26
1629779280000|2021-08-24 04:28:00|3326.15|3317.45|3326.19|3317.49|3326.6|3317.9|3325.82|3317.12|19
1629779290000|2021-08-24 04:28:10|3326.25|3317.55|3326.15|3317.45|3326.37|3317.67|3326.06|3317.36|23
1629779300000|2021-08-24 04:28:20|3326.17|3317.47|3326.06|3317.36|3326.31|3317.61|3326.02|3317.32|16
1629779310000|2021-08-24 04:28:30|3326.15|3317.45|3326.17|3317.47|3326.47|3317.77|3326.09|3317.39|18
1629779320000|2021-08-24 04:28:40|3326.37|3317.67|3327.45|3318.75|3327.61|3318.91|3326.37|3317.67|11
1629779330000|2021-08-24 04:28:50|3327.46|3318.76|3327.65|3318.95|3327.69|3318.99|3327.36|3318.66|23
1629779340000|2021-08-24 04:29:00|3327.36|3318.66|3330.89|3322.19|3330.89|3322.19|3327.36|3318.66|31
1629779350000|2021-08-24 04:29:10|3330.7|3322|3330.46|3321.76|3331.05|3322.35|3330.33|3321.63|28
1629779360000|2021-08-24 04:29:20|3330.99|3322.29|3330.56|3321.86|3331.07|3322.37|3330.24|3321.54|28
1629779370000|2021-08-24 04:29:30|3330.57|3321.87|3330.42|3321.72|3330.76|3322.06|3329.77|3321.07|31
1629779380000|2021-08-24 04:29:40|3330.41|3321.71|3330.49|3321.79|3330.58|3321.88|3330.37|3321.67|18
1629779390000|2021-08-24 04:29:50|3330.54|3321.84|3330.41|3321.71|3330.6|3321.9|3330.35|3321.65|23
1629779400000|2021-08-24 04:30:00|3330.39|3321.69|3330.43|3321.73|3330.55|3321.85|3330.28|3321.58|29
1629779410000|2021-08-24 04:30:10|3330.44|3321.74|3330.35|3321.65|3330.77|3322.07|3330.3|3321.6|30
1629779420000|2021-08-24 04:30:20|3330.4|3321.7|3331.05|3322.35|3331.05|3322.35|3330.39|3321.69|24
1629779430000|2021-08-24 04:30:30|3331.14|3322.44|3335.4|3326.7|3335.73|3327.03|3330.94|3322.24|39
1629779440000|2021-08-24 04:30:40|3335.8|3327.1|3337.1|3328.4|3337.3|3328.6|3335.7|3327|36
1629779450000|2021-08-24 04:30:50|3337.15|3328.45|3338.8|3330.1|3338.8|3330.1|3337.15|3328.45|37
1629779460000|2021-08-24 04:31:00|3338.61|3329.91|3339.23|3330.53|3339.32|3330.62|3338.47|3329.77|38
1629779470000|2021-08-24 04:31:10|3339.15|3330.45|3336.66|3327.96|3339.22|3330.52|3336.62|3327.92|36
1629779480000|2021-08-24 04:31:20|3336.63|3327.93|3337.84|3329.14|3338.5|3329.8|3336.63|3327.93|34
1629779490000|2021-08-24 04:31:30|3338.14|3329.44|3340.91|3332.21|3341.43|3332.73|3338.12|3329.42|35
1629779500000|2021-08-24 04:31:40|3341.48|3332.78|3341.05|3332.35|3341.49|3332.79|3339.85|3331.15|31
1629779510000|2021-08-24 04:31:50|3341.06|3332.36|3341.05|3332.35|3341.1|3332.4|3340.9|3332.2|25
1629779520000|2021-08-24 04:32:00|3341.08|3332.38|3341|3332.3|3341.23|3332.53|3339.83|3331.13|25
1629779530000|2021-08-24 04:32:10|3340.53|3331.83|3341.29|3332.59|3341.69|3332.99|3340.22|3331.52|18
1629779540000|2021-08-24 04:32:20|3341.97|3333.27|3341.61|3332.91|3341.97|3333.27|3340.34|3331.64|11
1629779550000|2021-08-24 04:32:30|3341.46|3332.76|3339.37|3330.67|3341.46|3332.76|3339.04|3330.34|30
1629779560000|2021-08-24 04:32:40|3339.24|3330.54|3341.36|3332.66|3341.7|3333|3338.14|3329.44|35
1629779570000|2021-08-24 04:32:50|3341.57|3332.87|3341.47|3332.77|3341.59|3332.89|3341.1|3332.4|27
1629779580000|2021-08-24 04:33:00|3340.75|3332.05|3339.53|3330.83|3341.29|3332.59|3339.53|3330.83|13
1629779590000|2021-08-24 04:33:10|3339.66|3330.96|3339.95|3331.25|3340.05|3331.35|3339.66|3330.96|15
1629779600000|2021-08-24 04:33:20|3339.91|3331.21|3339.02|3330.32|3340.49|3331.79|3338.57|3329.87|35
1629779610000|2021-08-24 04:33:30|3339.14|3330.44|3338.49|3329.79|3339.56|3330.86|3338.49|3329.79|39
1629779620000|2021-08-24 04:33:40|3338.38|3329.68|3338.22|3329.52|3338.8|3330.1|3337.65|3328.95|34
1629779630000|2021-08-24 04:33:50|3338.25|3329.55|3339.31|3330.61|3340.45|3331.75|3338.13|3329.43|35
1629779640000|2021-08-24 04:34:00|3339.77|3331.07|3341.29|3332.59|3341.63|3332.93|3339.77|3331.07|35
1629779650000|2021-08-24 04:34:10|3341.28|3332.58|3341.18|3332.48|3341.44|3332.74|3340.21|3331.51|27
1629779660000|2021-08-24 04:34:20|3341.37|3332.67|3341.35|3332.65|3341.45|3332.75|3339.74|3331.04|28
1629779670000|2021-08-24 04:34:30|3341.33|3332.63|3340.66|3331.96|3341.37|3332.67|3340.64|3331.94|36
1629779680000|2021-08-24 04:34:40|3340.74|3332.04|3340.92|3332.22|3341.26|3332.56|3340.02|3331.32|35
1629779690000|2021-08-24 04:34:50|3340.94|3332.24|3340.84|3332.14|3341.29|3332.59|3340.32|3331.62|30
1629779700000|2021-08-24 04:35:00|3340.75|3332.05|3342.75|3334.05|3342.82|3334.12|3340.56|3331.86|39
1629779710000|2021-08-24 04:35:10|3343.22|3334.52|3343.4|3334.7|3344.08|3335.38|3342.54|3333.84|36
1629779720000|2021-08-24 04:35:20|3343.37|3334.67|3344.08|3335.38|3344.22|3335.52|3343.3|3334.6|30
1629779730000|2021-08-24 04:35:30|3344.27|3335.57|3344.04|3335.34|3344.43|3335.73|3343.82|3335.12|14
1629779740000|2021-08-24 04:35:40|3344.06|3335.36|3343.66|3334.96|3344.26|3335.56|3343|3334.3|21
1629779750000|2021-08-24 04:35:50|3343.53|3334.83|3343.22|3334.52|3344.35|3335.65|3342.26|3333.56|33
1629779760000|2021-08-24 04:36:00|3343.32|3334.62|3343.18|3334.48|3343.37|3334.67|3343.13|3334.43|25
1629779770000|2021-08-24 04:36:10|3343.19|3334.49|3342.92|3334.22|3343.4|3334.7|3342.58|3333.88|36
1629779780000|2021-08-24 04:36:20|3342.51|3333.81|3343.26|3334.56|3343.45|3334.75|3342.51|3333.81|29
1629779790000|2021-08-24 04:36:30|3342.4|3333.7|3343.53|3334.83|3344.47|3335.77|3342.4|3333.7|36
1629779800000|2021-08-24 04:36:40|3343.62|3334.92|3344.9|3336.2|3344.93|3336.23|3343.53|3334.83|32
1629779810000|2021-08-24 04:36:50|3346.26|3337.56|3345.71|3337.01|3346.3|3337.6|3345.51|3336.81|33
1629779820000|2021-08-24 04:37:00|3345.65|3336.95|3345.82|3337.12|3346.23|3337.53|3345.65|3336.95|17
1629779830000|2021-08-24 04:37:10|3346.01|3337.31|3345.51|3336.81|3346.3|3337.6|3345.12|3336.42|31
1629779840000|2021-08-24 04:37:20|3345.86|3337.16|3343.59|3334.89|3345.86|3337.16|3343.58|3334.88|37
1629779850000|2021-08-24 04:37:30|3343.58|3334.88|3343.69|3334.99|3343.87|3335.17|3342.82|3334.12|37
1629779860000|2021-08-24 04:37:40|3344.2|3335.5|3344.38|3335.68|3344.87|3336.17|3344.09|3335.39|33
1629779870000|2021-08-24 04:37:50|3344.43|3335.73|3344.44|3335.74|3344.44|3335.74|3344.32|3335.62|7
1629779880000|2021-08-24 04:38:00|3344.39|3335.69|3344.62|3335.92|3344.62|3335.92|3343.55|3334.85|29
1629779890000|2021-08-24 04:38:10|3344.38|3335.68|3344.39|3335.69|3344.46|3335.76|3343.91|3335.21|29
1629779900000|2021-08-24 04:38:20|3344.28|3335.58|3344.31|3335.61|3344.68|3335.98|3343.94|3335.24|32
1629779910000|2021-08-24 04:38:30|3344.28|3335.58|3344.62|3335.92|3344.62|3335.92|3344.04|3335.34|21
1629779920000|2021-08-24 04:38:40|3344.6|3335.9|3343.88|3335.18|3344.6|3335.9|3343.83|3335.13|24
1629779930000|2021-08-24 04:38:50|3344.19|3335.49|3344.22|3335.52|3344.49|3335.79|3343.94|3335.24|35
1629779940000|2021-08-24 04:39:00|3344.51|3335.81|3342.52|3333.82|3344.52|3335.82|3342.52|3333.82|36
1629779950000|2021-08-24 04:39:10|3342.53|3333.83|3342.32|3333.62|3342.53|3333.83|3341.98|3333.28|36
1629779960000|2021-08-24 04:39:20|3342.46|3333.76|3342.49|3333.79|3342.58|3333.88|3341.67|3332.97|36
1629779970000|2021-08-24 04:39:30|3342.04|3333.34|3342.67|3333.97|3342.67|3333.97|3341.88|3333.18|29
1629779980000|2021-08-24 04:39:40|3342.13|3333.43|3342.22|3333.52|3342.88|3334.18|3341.88|3333.18|37
1629779990000|2021-08-24 04:39:50|3342.25|3333.55|3341.91|3333.21|3342.26|3333.56|3341.68|3332.98|36
1629780000000|2021-08-24 04:40:00|3341.9|3333.2|3342.04|3333.34|3342.1|3333.4|3341.7|3333|28
1629780010000|2021-08-24 04:40:10|3342.05|3333.35|3341.84|3333.14|3342.1|3333.4|3341.84|3333.14|23
1629780020000|2021-08-24 04:40:20|3341.87|3333.17|3342.05|3333.35|3342.22|3333.52|3341.87|3333.17|27
1629780030000|2021-08-24 04:40:30|3342.03|3333.33|3341.85|3333.15|3342.1|3333.4|3341.75|3333.05|31
1629780040000|2021-08-24 04:40:40|3341.79|3333.09|3341.74|3333.04|3341.88|3333.18|3341.74|3333.04|23
1629780050000|2021-08-24 04:40:50|3341.75|3333.05|3342.31|3333.61|3342.31|3333.61|3341.66|3332.96|33
1629780060000|2021-08-24 04:41:00|3342.37|3333.67|3341.72|3333.02|3342.47|3333.77|3341.72|3333.02|22
1629780070000|2021-08-24 04:41:10|3341.7|3333|3339.79|3331.09|3341.7|3333|3339.73|3331.03|34
1629780080000|2021-08-24 04:41:20|3339.78|3331.08|3341.43|3332.73|3341.5|3332.8|3339.78|3331.08|35
1629780090000|2021-08-24 04:41:30|3341.56|3332.86|3341.58|3332.88|3341.66|3332.96|3341.56|3332.86|29
1629780100000|2021-08-24 04:41:40|3341.56|3332.86|3341.49|3332.79|3341.58|3332.88|3341.35|3332.65|25
1629780110000|2021-08-24 04:41:50|3341.51|3332.81|3341.3|3332.6|3341.53|3332.83|3341.3|3332.6|17
1629780120000|2021-08-24 04:42:00|3341.08|3332.38|3343|3334.3|3344.31|3335.61|3340.92|3332.22|30
1629780130000|2021-08-24 04:42:10|3343.01|3334.31|3343.84|3335.14|3344.35|3335.65|3342.84|3334.14|27
1629780140000|2021-08-24 04:42:20|3345.42|3336.72|3344.09|3335.39|3345.42|3336.72|3343.43|3334.73|34
1629780150000|2021-08-24 04:42:30|3344.1|3335.4|3345.1|3336.4|3345.83|3337.13|3344.07|3335.37|40
1629780160000|2021-08-24 04:42:40|3345.28|3336.58|3344.86|3336.16|3346.31|3337.61|3344.86|3336.16|37
1629780170000|2021-08-24 04:42:50|3344.82|3336.12|3343.79|3335.09|3345.01|3336.31|3343.79|3335.09|32
1629780180000|2021-08-24 04:43:00|3343.86|3335.16|3344.38|3335.68|3344.38|3335.68|3343.85|3335.15|33
1629780190000|2021-08-24 04:43:10|3344.54|3335.84|3344.68|3335.98|3344.68|3335.98|3344.36|3335.66|22
1629780200000|2021-08-24 04:43:20|3344.52|3335.82|3344.97|3336.27|3345.03|3336.33|3344.29|3335.59|13
1629780210000|2021-08-24 04:43:30|3345.01|3336.31|3346.43|3337.73|3346.78|3338.08|3344.88|3336.18|32
1629780220000|2021-08-24 04:43:40|3346.47|3337.77|3345.86|3337.16|3346.47|3337.77|3345.02|3336.32|32
1629780230000|2021-08-24 04:43:50|3346|3337.3|3346.43|3337.73|3346.67|3337.97|3345.69|3336.99|35
1629780240000|2021-08-24 04:44:00|3346.3|3337.6|3345.43|3336.73|3346.59|3337.89|3345.43|3336.73|37
1629780250000|2021-08-24 04:44:10|3345.17|3336.47|3344.64|3335.94|3345.22|3336.52|3344.44|3335.74|36
1629780260000|2021-08-24 04:44:20|3344.57|3335.87|3343.69|3334.99|3344.85|3336.15|3343.63|3334.93|36
1629780270000|2021-08-24 04:44:30|3343.81|3335.11|3344.78|3336.08|3344.78|3336.08|3343.71|3335.01|30
1629780280000|2021-08-24 04:44:40|3344.2|3335.5|3343.75|3335.05|3344.72|3336.02|3343.75|3335.05|29
1629780290000|2021-08-24 04:44:50|3343.99|3335.29|3344.43|3335.73|3344.75|3336.05|3343.75|3335.05|30
1629780300000|2021-08-24 04:45:00|3344.31|3335.61|3344.44|3335.74|3345.26|3336.56|3343.97|3335.27|39
1629780310000|2021-08-24 04:45:10|3344.62|3335.92|3346.15|3337.45|3346.38|3337.68|3344.46|3335.76|39
1629780320000|2021-08-24 04:45:20|3346.21|3337.51|3344.41|3335.71|3346.75|3338.05|3344.41|3335.71|36
1629780330000|2021-08-24 04:45:30|3344.31|3335.61|3343.96|3335.26|3344.73|3336.03|3343.84|3335.14|37
1629780340000|2021-08-24 04:45:40|3343.94|3335.24|3343.81|3335.11|3344.17|3335.47|3343.76|3335.06|26
1629780350000|2021-08-24 04:45:50|3343.76|3335.06|3341.43|3332.73|3343.76|3335.06|3341.43|3332.73|39
1629780360000|2021-08-24 04:46:00|3341.99|3333.29|3341.72|3333.02|3342.83|3334.13|3341.59|3332.89|37
1629780370000|2021-08-24 04:46:10|3341.73|3333.03|3341.31|3332.61|3341.73|3333.03|3341.27|3332.57|32
1629780380000|2021-08-24 04:46:20|3341.33|3332.63|3342.03|3333.33|3342.88|3334.18|3341.31|3332.61|39
1629780390000|2021-08-24 04:46:30|3342|3333.3|3342|3333.3|3342.32|3333.62|3341.88|3333.18|35
1629780400000|2021-08-24 04:46:40|3342.01|3333.31|3341.93|3333.23|3342.4|3333.7|3341.88|3333.18|30
1629780410000|2021-08-24 04:46:50|3341.79|3333.09|3341.46|3332.76|3341.94|3333.24|3341.43|3332.73|35
1629780420000|2021-08-24 04:47:00|3341.57|3332.87|3342.1|3333.4|3342.1|3333.4|3341.33|3332.63|21
1629780430000|2021-08-24 04:47:10|3342.21|3333.51|3342.28|3333.58|3342.41|3333.71|3341.96|3333.26|33
1629780440000|2021-08-24 04:47:20|3342.23|3333.53|3342.23|3333.53|3342.34|3333.64|3342.16|3333.46|22
1629780450000|2021-08-24 04:47:30|3342.22|3333.52|3342.2|3333.5|3342.22|3333.52|3342.1|3333.4|14
1629780460000|2021-08-24 04:47:40|3342.19|3333.49|3341.56|3332.86|3342.21|3333.51|3341.56|3332.86|12
1629780470000|2021-08-24 04:47:50|3341.54|3332.84|3341.54|3332.84|3341.54|3332.84|3341.49|3332.79|14
1629780480000|2021-08-24 04:48:00|3341.6|3332.9|3340.49|3331.79|3341.63|3332.93|3340.41|3331.71|36
1629780490000|2021-08-24 04:48:10|3340.59|3331.89|3341.65|3332.95|3341.65|3332.95|3340.5|3331.8|36
1629780500000|2021-08-24 04:48:20|3341.19|3332.49|3342.04|3333.34|3342.65|3333.95|3341|3332.3|31
1629780510000|2021-08-24 04:48:30|3342.11|3333.41|3342.33|3333.63|3342.78|3334.08|3341.87|3333.17|35
1629780520000|2021-08-24 04:48:40|3342.35|3333.65|3342.96|3334.26|3343.71|3335.01|3342.35|3333.65|38
1629780530000|2021-08-24 04:48:50|3343.05|3334.35|3342.66|3333.96|3343.48|3334.78|3342.53|3333.83|35
1629780540000|2021-08-24 04:49:00|3342.73|3334.03|3342.72|3334.02|3343.39|3334.69|3342.62|3333.92|33
1629780550000|2021-08-24 04:49:10|3342.71|3334.01|3343.28|3334.58|3343.57|3334.87|3342.3|3333.6|17
1629780560000|2021-08-24 04:49:20|3343.1|3334.4|3342.48|3333.78|3343.25|3334.55|3342.48|3333.78|34
1629780570000|2021-08-24 04:49:30|3342.4|3333.7|3342.45|3333.75|3342.87|3334.17|3342.11|3333.41|20
1629780580000|2021-08-24 04:49:40|3342.39|3333.69|3343.61|3334.91|3343.68|3334.98|3342.39|3333.69|14
1629780590000|2021-08-24 04:49:50|3343.59|3334.89|3343.04|3334.34|3343.66|3334.96|3342.91|3334.21|24
1629780600000|2021-08-24 04:50:00|3343.01|3334.31|3343.27|3334.57|3343.68|3334.98|3343.01|3334.31|24
1629780610000|2021-08-24 04:50:10|3343.26|3334.56|3343.12|3334.42|3343.58|3334.88|3343.03|3334.33|28
1629780620000|2021-08-24 04:50:20|3343.22|3334.52|3342.61|3333.91|3343.66|3334.96|3342.39|3333.69|34
1629780630000|2021-08-24 04:50:30|3342.44|3333.74|3343.61|3334.91|3343.67|3334.97|3342.37|3333.67|37
1629780640000|2021-08-24 04:50:40|3343.69|3334.99|3343.67|3334.97|3344.52|3335.82|3343.67|3334.97|35
1629780650000|2021-08-24 04:50:50|3343.72|3335.02|3344.08|3335.38|3344.66|3335.96|3343.43|3334.73|35
1629780660000|2021-08-24 04:51:00|3344.05|3335.35|3343.5|3334.8|3344.15|3335.45|3343.45|3334.75|33
1629780670000|2021-08-24 04:51:10|3343.37|3334.67|3343.69|3334.99|3343.69|3334.99|3343.12|3334.42|34
1629780680000|2021-08-24 04:51:20|3343.24|3334.54|3343.3|3334.6|3343.98|3335.28|3343.2|3334.5|33
1629780690000|2021-08-24 04:51:30|3343.15|3334.45|3342.96|3334.26|3343.79|3335.09|3342.87|3334.17|36
1629780700000|2021-08-24 04:51:40|3343.02|3334.32|3342.95|3334.25|3343.57|3334.87|3342.86|3334.16|28
1629780710000|2021-08-24 04:51:50|3342.96|3334.26|3342.91|3334.21|3343.61|3334.91|3342.75|3334.05|32
1629780720000|2021-08-24 04:52:00|3342.89|3334.19|3342.87|3334.17|3343.39|3334.69|3342.65|3333.95|31
1629780730000|2021-08-24 04:52:10|3342.84|3334.14|3341.38|3332.68|3342.87|3334.17|3341.38|3332.68|29
1629780740000|2021-08-24 04:52:20|3341.37|3332.67|3341.37|3332.67|3341.4|3332.7|3341.37|3332.67|3
1629780750000|2021-08-24 04:52:30|3341.38|3332.68|3342.24|3333.54|3342.56|3333.86|3341.38|3332.68|13
1629780760000|2021-08-24 04:52:40|3342.46|3333.76|3342.61|3333.91|3342.94|3334.24|3342.46|3333.76|22
1629780770000|2021-08-24 04:52:50|3342.64|3333.94|3342.51|3333.81|3342.64|3333.94|3342.5|3333.8|12
1629780780000|2021-08-24 04:53:00|3342.53|3333.83|3342.5|3333.8|3342.54|3333.84|3342.5|3333.8|15
1629780790000|2021-08-24 04:53:10|3342.52|3333.82|3342.44|3333.74|3342.58|3333.88|3342.4|3333.7|29
1629780800000|2021-08-24 04:53:20|3342.42|3333.72|3341.83|3333.13|3342.42|3333.72|3341.24|3332.54|37
1629780810000|2021-08-24 04:53:30|3341.54|3332.84|3341.36|3332.66|3341.56|3332.86|3341.34|3332.64|19
1629780820000|2021-08-24 04:53:40|3341.37|3332.67|3342.89|3334.19|3342.89|3334.19|3341.26|3332.56|27
1629780830000|2021-08-24 04:53:50|3342.88|3334.18|3342.81|3334.11|3342.9|3334.2|3342.8|3334.1|20
1629780840000|2021-08-24 04:54:00|3342.79|3334.09|3342.52|3333.82|3342.79|3334.09|3342.38|3333.68|14
1629780850000|2021-08-24 04:54:10|3342.44|3333.74|3342.72|3334.02|3342.73|3334.03|3342.44|3333.74|30
1629780860000|2021-08-24 04:54:20|3342.73|3334.03|3342.69|3333.99|3342.73|3334.03|3342.69|3333.99|16
1629780870000|2021-08-24 04:54:30|3342.7|3334|3342.7|3334|3342.8|3334.1|3342.62|3333.92|26
1629780880000|2021-08-24 04:54:40|3342.76|3334.06|3343.94|3335.24|3344.56|3335.86|3342.74|3334.04|35
1629780890000|2021-08-24 04:54:50|3344.57|3335.87|3343.87|3335.17|3344.57|3335.87|3343.71|3335.01|36
1629780900000|2021-08-24 04:55:00|3343.89|3335.19|3344.03|3335.33|3344.44|3335.74|3343.7|3335|38
1629780910000|2021-08-24 04:55:10|3343.84|3335.14|3342.7|3334|3344.09|3335.39|3342.69|3333.99|39
1629780920000|2021-08-24 04:55:20|3342.74|3334.04|3341.86|3333.16|3342.74|3334.04|3341.82|3333.12|34
1629780930000|2021-08-24 04:55:30|3341.98|3333.28|3341.73|3333.03|3341.98|3333.28|3341.45|3332.75|29
1629780940000|2021-08-24 04:55:40|3341.71|3333.01|3341.72|3333.02|3342.42|3333.72|3341.51|3332.81|31
1629780950000|2021-08-24 04:55:50|3341.61|3332.91|3341.9|3333.2|3342.21|3333.51|3341.61|3332.91|38
1629780960000|2021-08-24 04:56:00|3341.86|3333.16|3341.78|3333.08|3342.35|3333.65|3341.74|3333.04|35
1629780970000|2021-08-24 04:56:10|3341.88|3333.18|3341.78|3333.08|3341.88|3333.18|3341.66|3332.96|31
1629780980000|2021-08-24 04:56:20|3341.66|3332.96|3341.68|3332.98|3341.77|3333.07|3341.51|3332.81|22
1629780990000|2021-08-24 04:56:30|3341.69|3332.99|3340.39|3331.69|3341.69|3332.99|3340.08|3331.38|23
1629781000000|2021-08-24 04:56:40|3340.47|3331.77|3340.57|3331.87|3340.79|3332.09|3340.27|3331.57|24
1629781010000|2021-08-24 04:56:50|3340.65|3331.95|3340.72|3332.02|3340.96|3332.26|3340.48|3331.78|30
1629781020000|2021-08-24 04:57:00|3340.67|3331.97|3340.56|3331.86|3340.82|3332.12|3340.54|3331.84|26
1629781030000|2021-08-24 04:57:10|3340.7|3332|3340.3|3331.6|3340.7|3332|3340.19|3331.49|28
1629781040000|2021-08-24 04:57:20|3340.32|3331.62|3340.49|3331.79|3340.51|3331.81|3340.19|3331.49|22
1629781050000|2021-08-24 04:57:30|3340.48|3331.78|3339.65|3330.95|3340.6|3331.9|3339.65|3330.95|24
1629781060000|2021-08-24 04:57:40|3339.6|3330.9|3339.78|3331.08|3339.78|3331.08|3339.6|3330.9|6
1629781070000|2021-08-24 04:57:50|3339.83|3331.13|3339.75|3331.05|3339.88|3331.18|3339.7|3331|11
1629781080000|2021-08-24 04:58:00|3339.89|3331.19|3341.45|3332.75|3341.62|3332.92|3339.76|3331.06|21
1629781090000|2021-08-24 04:58:10|3341.55|3332.85|3341.88|3333.18|3341.88|3333.18|3341.45|3332.75|12
1629781100000|2021-08-24 04:58:20|3341.87|3333.17|3341.13|3332.43|3341.87|3333.17|3341.09|3332.39|26
1629781110000|2021-08-24 04:58:30|3341.12|3332.42|3341.11|3332.41|3341.15|3332.45|3341.07|3332.37|23
1629781120000|2021-08-24 04:58:40|3341.12|3332.42|3340.8|3332.1|3341.12|3332.42|3340.47|3331.77|26
1629781130000|2021-08-24 04:58:50|3340.43|3331.73|3340.28|3331.58|3340.85|3332.15|3340.19|3331.49|25
1629781140000|2021-08-24 04:59:00|3340.23|3331.53|3340.85|3332.15|3341.14|3332.44|3340.11|3331.41|34
1629781150000|2021-08-24 04:59:10|3340.68|3331.98|3340.47|3331.77|3341.09|3332.39|3340.46|3331.76|31
1629781160000|2021-08-24 04:59:20|3340.75|3332.05|3341.29|3332.59|3341.73|3333.03|3340.5|3331.8|28
1629781170000|2021-08-24 04:59:30|3341.66|3332.96|3340.99|3332.29|3341.66|3332.96|3340.89|3332.19|32
1629781180000|2021-08-24 04:59:40|3341.03|3332.33|3340.51|3331.81|3341.19|3332.49|3340.51|3331.81|31
1629781190000|2021-08-24 04:59:50|3340.47|3331.77|3340.53|3331.83|3340.85|3332.15|3340.3|3331.6|29
1629781200000|2021-08-24 05:00:00|3340.58|3331.88|3340.6|3331.9|3340.85|3332.15|3340.29|3331.59|27
1629781210000|2021-08-24 05:00:10|3340.33|3331.63|3340.45|3331.75|3340.87|3332.17|3340.2|3331.5|28
1629781220000|2021-08-24 05:00:20|3340.44|3331.74|3341.31|3332.61|3341.31|3332.61|3340.2|3331.5|31
1629781230000|2021-08-24 05:00:30|3341.64|3332.94|3342.46|3333.76|3343.18|3334.48|3341.36|3332.66|32
1629781240000|2021-08-24 05:00:40|3342.43|3333.73|3342.73|3334.03|3342.76|3334.06|3342.08|3333.38|25
1629781250000|2021-08-24 05:00:50|3342.6|3333.9|3342.81|3334.11|3342.94|3334.24|3342.22|3333.52|26
1629781260000|2021-08-24 05:01:00|3342.84|3334.14|3342.94|3334.24|3342.94|3334.24|3342.59|3333.89|30
1629781270000|2021-08-24 05:01:10|3342.88|3334.18|3342.04|3333.34|3343.08|3334.38|3341.98|3333.28|30
1629781280000|2021-08-24 05:01:20|3342.1|3333.4|3341.4|3332.7|3342.33|3333.63|3341.4|3332.7|36
1629781290000|2021-08-24 05:01:30|3341.29|3332.59|3341.4|3332.7|3341.75|3333.05|3341.19|3332.49|38
1629781300000|2021-08-24 05:01:40|3341.25|3332.55|3341.64|3332.94|3341.67|3332.97|3341.14|3332.44|36
1629781310000|2021-08-24 05:01:50|3341.65|3332.95|3341.59|3332.89|3341.75|3333.05|3341.37|3332.67|33
1629781320000|2021-08-24 05:02:00|3341.65|3332.95|3341.68|3332.98|3341.8|3333.1|3341.65|3332.95|29
1629781330000|2021-08-24 05:02:10|3341.67|3332.97|3341.5|3332.8|3341.67|3332.97|3341.32|3332.62|18
1629781340000|2021-08-24 05:02:20|3341.49|3332.79|3341.49|3332.79|3341.55|3332.85|3341.46|3332.76|10
1629781350000|2021-08-24 05:02:30|3341.55|3332.85|3341.49|3332.79|3341.55|3332.85|3341.49|3332.79|6
1629781360000|2021-08-24 05:02:40|3341.77|3333.07|3341.49|3332.79|3341.77|3333.07|3341.43|3332.73|15
1629781370000|2021-08-24 05:02:50|3341.55|3332.85|3341.56|3332.86|3341.56|3332.86|3341.47|3332.77|10
1629781380000|2021-08-24 05:03:00|3341.55|3332.85|3341.55|3332.85|3341.56|3332.86|3341.55|3332.85|3
1629781390000|2021-08-24 05:03:10|3341.56|3332.86|3341.55|3332.85|3341.57|3332.87|3341.55|3332.85|3
1629781400000|2021-08-24 05:03:20|3341.57|3332.87|3341.57|3332.87|3341.57|3332.87|3341.55|3332.85|15
1629781410000|2021-08-24 05:03:30|3341.55|3332.85|3341.55|3332.85|3341.57|3332.87|3341.55|3332.85|11
1629781420000|2021-08-24 05:03:40|3341.57|3332.87|3341.5|3332.8|3341.57|3332.87|3341.5|3332.8|10
1629781430000|2021-08-24 05:03:50|3341.26|3332.56|3341.29|3332.59|3341.29|3332.59|3341.26|3332.56|3
1629781440000|2021-08-24 05:04:00|3341.5|3332.8|3341.5|3332.8|3341.5|3332.8|3341.09|3332.39|29
1629781450000|2021-08-24 05:04:10|3341.49|3332.79|3341.22|3332.52|3341.49|3332.79|3340.93|3332.23|27
1629781460000|2021-08-24 05:04:20|3341.25|3332.55|3341.14|3332.44|3341.29|3332.59|3340.96|3332.26|33
1629781470000|2021-08-24 05:04:30|3341.37|3332.67|3341.79|3333.09|3342.03|3333.33|3341.18|3332.48|31
1629781480000|2021-08-24 05:04:40|3341.8|3333.1|3340.96|3332.26|3341.8|3333.1|3340.96|3332.26|12
1629781490000|2021-08-24 05:04:50|3341.02|3332.32|3340.96|3332.26|3341.29|3332.59|3340.96|3332.26|24
1629781500000|2021-08-24 05:05:00|3341.11|3332.41|3341.65|3332.95|3341.65|3332.95|3341.01|3332.31|12
1629781510000|2021-08-24 05:05:10|3341.59|3332.89|3341.72|3333.02|3341.72|3333.02|3340.99|3332.29|21
1629781520000|2021-08-24 05:05:20|3341.71|3333.01|3341.75|3333.05|3341.98|3333.28|3341.71|3333.01|9
1629781530000|2021-08-24 05:05:30|3341.76|3333.06|3343.27|3334.57|3343.33|3334.63|3341.76|3333.06|27
1629781540000|2021-08-24 05:05:40|3343.24|3334.54|3342.9|3334.2|3343.65|3334.95|3342.83|3334.13|39
1629781550000|2021-08-24 05:05:50|3342.98|3334.28|3343.31|3334.61|3343.57|3334.87|3342.88|3334.18|34
1629781560000|2021-08-24 05:06:00|3343.36|3334.66|3343.57|3334.87|3343.75|3335.05|3343.32|3334.62|35
1629781570000|2021-08-24 05:06:10|3343.66|3334.96|3343.5|3334.8|3343.8|3335.1|3343.21|3334.51|29
1629781580000|2021-08-24 05:06:20|3343.43|3334.73|3343.1|3334.4|3343.51|3334.81|3343|3334.3|31
1629781590000|2021-08-24 05:06:30|3343.09|3334.39|3343|3334.3|3343.1|3334.4|3342.98|3334.28|20
1629781600000|2021-08-24 05:06:40|3342.99|3334.29|3343|3334.3|3343.02|3334.32|3342.95|3334.25|27
1629781610000|2021-08-24 05:06:50|3342.99|3334.29|3343.11|3334.41|3343.19|3334.49|3342.89|3334.19|29
1629781620000|2021-08-24 05:07:00|3343.18|3334.48|3343.25|3334.55|3343.25|3334.55|3343.12|3334.42|24
1629781630000|2021-08-24 05:07:10|3343.24|3334.54|3343.16|3334.46|3343.26|3334.56|3343.12|3334.42|15
1629781640000|2021-08-24 05:07:20|3343.17|3334.47|3343.13|3334.43|3343.46|3334.76|3343.09|3334.39|19
1629781650000|2021-08-24 05:07:30|3343.18|3334.48|3343.17|3334.47|3343.28|3334.58|3343.09|3334.39|22
1629781660000|2021-08-24 05:07:40|3343.13|3334.43|3342.7|3334|3343.16|3334.46|3342.52|3333.82|25
1629781670000|2021-08-24 05:07:50|3342.68|3333.98|3342.67|3333.97|3342.68|3333.98|3342.64|3333.94|18
1629781680000|2021-08-24 05:08:00|3342.66|3333.96|3342.55|3333.85|3342.69|3333.99|3342.53|3333.83|13
1629781690000|2021-08-24 05:08:10|3342.53|3333.83|3342.53|3333.83|3342.57|3333.87|3342.48|3333.78|25
1629781700000|2021-08-24 05:08:20|3342.51|3333.81|3342.43|3333.73|3342.51|3333.81|3342.4|3333.7|18
1629781710000|2021-08-24 05:08:30|3342.8|3334.1|3342.39|3333.69|3342.8|3334.1|3342.29|3333.59|35
1629781720000|2021-08-24 05:08:40|3342.4|3333.7|3342.38|3333.68|3342.56|3333.86|3342.31|3333.61|26
1629781730000|2021-08-24 05:08:50|3342.44|3333.74|3342.76|3334.06|3343.09|3334.39|3342.37|3333.67|36
1629781740000|2021-08-24 05:09:00|3343.14|3334.44|3342.75|3334.05|3343.14|3334.44|3342.72|3334.02|30
1629781750000|2021-08-24 05:09:10|3342.73|3334.03|3342.75|3334.05|3343.07|3334.37|3342.5|3333.8|29
1629781760000|2021-08-24 05:09:20|3342.8|3334.1|3342.74|3334.04|3342.91|3334.21|3342.61|3333.91|19
1629781770000|2021-08-24 05:09:30|3342.73|3334.03|3342.74|3334.04|3342.75|3334.05|3342.73|3334.03|18
1629781780000|2021-08-24 05:09:40|3342.72|3334.02|3342.78|3334.08|3342.8|3334.1|3342.65|3333.95|27
1629781790000|2021-08-24 05:09:50|3342.77|3334.07|3342.26|3333.56|3342.78|3334.08|3342.26|3333.56|18
1629781800000|2021-08-24 05:10:00|3342.27|3333.57|3342.3|3333.6|3342.35|3333.65|3342.16|3333.46|16
1629781810000|2021-08-24 05:10:10|3342.31|3333.61|3342.31|3333.61|3342.32|3333.62|3342.18|3333.48|15
1629781820000|2021-08-24 05:10:20|3342.33|3333.63|3342.18|3333.48|3342.33|3333.63|3342.18|3333.48|5
1629781830000|2021-08-24 05:10:30|3342.25|3333.55|3342.11|3333.41|3342.43|3333.73|3342.05|3333.35|21
1629781840000|2021-08-24 05:10:40|3342.23|3333.53|3341.92|3333.22|3342.43|3333.73|3341.75|3333.05|36
1629781850000|2021-08-24 05:10:50|3341.99|3333.29|3343.2|3334.5|3343.2|3334.5|3341.75|3333.05|16
1629781860000|2021-08-24 05:11:00|3343.19|3334.49|3342.63|3333.93|3343.25|3334.55|3342.37|3333.67|29
1629781870000|2021-08-24 05:11:10|3342.61|3333.91|3342.95|3334.25|3343.45|3334.75|3342.6|3333.9|20
1629781880000|2021-08-24 05:11:20|3342.93|3334.23|3342.53|3333.83|3342.98|3334.28|3342.1|3333.4|31
1629781890000|2021-08-24 05:11:30|3342.63|3333.93|3342.41|3333.71|3342.91|3334.21|3342.35|3333.65|34
1629781900000|2021-08-24 05:11:40|3342.38|3333.68|3342.38|3333.68|3342.97|3334.27|3342.25|3333.55|30
1629781910000|2021-08-24 05:11:50|3342.57|3333.87|3342.55|3333.85|3342.85|3334.15|3342.33|3333.63|30
1629781920000|2021-08-24 05:12:00|3342.56|3333.86|3344.49|3335.79|3344.56|3335.86|3342.35|3333.65|26
1629781930000|2021-08-24 05:12:10|3344.59|3335.89|3344.59|3335.89|3344.66|3335.96|3344.42|3335.72|18
1629781940000|2021-08-24 05:12:20|3344.61|3335.91|3344.73|3336.03|3344.9|3336.2|3344.42|3335.72|28
1629781950000|2021-08-24 05:12:30|3344.7|3336|3344.71|3336.01|3344.71|3336.01|3344.51|3335.81|15
1629781960000|2021-08-24 05:12:40|3344.74|3336.04|3344.48|3335.78|3344.74|3336.04|3344.48|3335.78|18
1629781970000|2021-08-24 05:12:50|3344.5|3335.8|3344.65|3335.95|3344.68|3335.98|3344.48|3335.78|9
1629781980000|2021-08-24 05:13:00|3344.67|3335.97|3344.94|3336.24|3345.02|3336.32|3344.38|3335.68|27
1629781990000|2021-08-24 05:13:10|3344.97|3336.27|3344.66|3335.96|3345.02|3336.32|3344.66|3335.96|23
1629782000000|2021-08-24 05:13:20|3344.62|3335.92|3344.8|3336.1|3345.11|3336.41|3344.62|3335.92|25
1629782010000|2021-08-24 05:13:30|3344.82|3336.12|3344.86|3336.16|3344.89|3336.19|3344.77|3336.07|21
1629782020000|2021-08-24 05:13:40|3344.87|3336.17|3344.91|3336.21|3344.91|3336.21|3344.85|3336.15|10
1629782030000|2021-08-24 05:13:50|3344.85|3336.15|3344.86|3336.16|3344.87|3336.17|3344.84|3336.14|5
1629782040000|2021-08-24 05:14:00|3344.88|3336.18|3345.16|3336.46|3345.16|3336.46|3344.84|3336.14|16
1629782050000|2021-08-24 05:14:10|3345.17|3336.47|3344.92|3336.22|3345.21|3336.51|3344.88|3336.18|30
1629782060000|2021-08-24 05:14:20|3344.97|3336.27|3344.88|3336.18|3345.02|3336.32|3344.84|3336.14|27
1629782070000|2021-08-24 05:14:30|3344.89|3336.19|3344.33|3335.63|3345.25|3336.55|3344.08|3335.38|30
1629782080000|2021-08-24 05:14:40|3344.2|3335.5|3344.24|3335.54|3344.59|3335.89|3344.09|3335.39|31
1629782090000|2021-08-24 05:14:50|3344.17|3335.47|3344.14|3335.44|3344.49|3335.79|3344.09|3335.39|28
1629782100000|2021-08-24 05:15:00|3344.16|3335.46|3344.59|3335.89|3344.91|3336.21|3343.98|3335.28|32
1629782110000|2021-08-24 05:15:10|3345.13|3336.43|3345.15|3336.45|3345.3|3336.6|3344.47|3335.77|24
1629782120000|2021-08-24 05:15:20|3345.14|3336.44|3345.35|3336.65|3345.79|3337.09|3344.93|3336.23|30
1629782130000|2021-08-24 05:15:30|3345.43|3336.73|3347.58|3338.88|3347.65|3338.95|3345.43|3336.73|38
1629782140000|2021-08-24 05:15:40|3347.74|3339.04|3347.97|3339.27|3348.28|3339.58|3347.08|3338.38|36
1629782150000|2021-08-24 05:15:50|3348|3339.3|3347.99|3339.29|3348.27|3339.57|3347.6|3338.9|30
1629782160000|2021-08-24 05:16:00|3347.97|3339.27|3348.07|3339.37|3348.26|3339.56|3347.55|3338.85|32
1629782170000|2021-08-24 05:16:10|3348.08|3339.38|3347.98|3339.28|3348.11|3339.41|3347.89|3339.19|21
1629782180000|2021-08-24 05:16:20|3347.84|3339.14|3347.58|3338.88|3347.89|3339.19|3346.87|3338.17|36
1629782190000|2021-08-24 05:16:30|3347.61|3338.91|3347.47|3338.77|3347.7|3339|3347.23|3338.53|24
1629782200000|2021-08-24 05:16:40|3347.48|3338.78|3347.57|3338.87|3347.59|3338.89|3347.36|3338.66|29
1629782210000|2021-08-24 05:16:50|3347.56|3338.86|3347.6|3338.9|3347.76|3339.06|3347.48|3338.78|25
1629782220000|2021-08-24 05:17:00|3347.55|3338.85|3348.25|3339.55|3348.36|3339.66|3347.55|3338.85|28
1629782230000|2021-08-24 05:17:10|3348.23|3339.53|3348.56|3339.86|3348.74|3340.04|3348.23|3339.53|23
1629782240000|2021-08-24 05:17:20|3348.57|3339.87|3348.38|3339.68|3349.01|3340.31|3348.28|3339.58|29
1629782250000|2021-08-24 05:17:30|3348.52|3339.82|3349.54|3340.84|3349.54|3340.84|3348.17|3339.47|26
1629782260000|2021-08-24 05:17:40|3349|3340.3|3349.53|3340.83|3349.85|3341.15|3348.94|3340.24|37
1629782270000|2021-08-24 05:17:50|3349.25|3340.55|3349.33|3340.63|3350.12|3341.42|3348.78|3340.08|33
1629782280000|2021-08-24 05:18:00|3349.06|3340.36|3349.44|3340.74|3349.44|3340.74|3348.94|3340.24|33
1629782290000|2021-08-24 05:18:10|3349.07|3340.37|3350.2|3341.5|3350.65|3341.95|3348.9|3340.2|33
1629782300000|2021-08-24 05:18:20|3350.26|3341.56|3350.56|3341.86|3350.68|3341.98|3350.22|3341.52|33
1629782310000|2021-08-24 05:18:30|3350.43|3341.73|3350.36|3341.66|3350.56|3341.86|3349.2|3340.5|36
1629782320000|2021-08-24 05:18:40|3350.47|3341.77|3349.44|3340.74|3350.47|3341.77|3349.44|3340.74|18
1629782330000|2021-08-24 05:18:50|3349.46|3340.76|3348.93|3340.23|3349.65|3340.95|3348.93|3340.23|19
1629782340000|2021-08-24 05:19:00|3348.96|3340.26|3348.99|3340.29|3349.11|3340.41|3348.96|3340.26|22
1629782350000|2021-08-24 05:19:10|3349.07|3340.37|3348.71|3340.01|3349.07|3340.37|3348.71|3340.01|7
1629782360000|2021-08-24 05:19:20|3348.68|3339.98|3348.25|3339.55|3348.68|3339.98|3348.25|3339.55|5
1629782370000|2021-08-24 05:19:30|3348.2|3339.5|3348|3339.3|3348.23|3339.53|3348|3339.3|28
1629782380000|2021-08-24 05:19:40|3347.98|3339.28|3346.53|3337.83|3347.98|3339.28|3346.52|3337.82|34
1629782390000|2021-08-24 05:19:50|3346.52|3337.82|3347.11|3338.41|3347.36|3338.66|3346.51|3337.81|35
1629782400000|2021-08-24 05:20:00|3347.12|3338.42|3347.06|3338.36|3347.4|3338.7|3347.02|3338.32|24
1629782410000|2021-08-24 05:20:10|3347.02|3338.32|3346.95|3338.25|3347.52|3338.82|3346.45|3337.75|22
1629782420000|2021-08-24 05:20:20|3346.96|3338.26|3346.76|3338.06|3347.18|3338.48|3346.45|3337.75|28
1629782430000|2021-08-24 05:20:30|3346.69|3337.99|3346.47|3337.77|3346.76|3338.06|3346.45|3337.75|24
1629782440000|2021-08-24 05:20:40|3346.43|3337.73|3346.29|3337.59|3346.48|3337.78|3346.22|3337.52|33
1629782450000|2021-08-24 05:20:50|3346.22|3337.52|3344.58|3335.88|3346.22|3337.52|3344.57|3335.87|34
1629782460000|2021-08-24 05:21:00|3344.64|3335.94|3344.62|3335.92|3344.84|3336.14|3344.54|3335.84|21
1629782470000|2021-08-24 05:21:10|3344.65|3335.95|3344.5|3335.8|3344.67|3335.97|3344.22|3335.52|30
1629782480000|2021-08-24 05:21:20|3344.54|3335.84|3343.27|3334.57|3344.54|3335.84|3343.06|3334.36|31
1629782490000|2021-08-24 05:21:30|3343.21|3334.51|3342.92|3334.22|3343.32|3334.62|3342.92|3334.22|28
1629782500000|2021-08-24 05:21:40|3342.79|3334.09|3342.85|3334.15|3342.98|3334.28|3342.47|3333.77|32
1629782510000|2021-08-24 05:21:50|3342.7|3334|3342.74|3334.04|3343.13|3334.43|3342.65|3333.95|34
1629782520000|2021-08-24 05:22:00|3342.62|3333.92|3342.81|3334.11|3342.83|3334.13|3342.62|3333.92|20
1629782530000|2021-08-24 05:22:10|3342.76|3334.06|3342.76|3334.06|3342.76|3334.06|3342.69|3333.99|6
1629782540000|2021-08-24 05:22:20|3342.74|3334.04|3342.55|3333.85|3342.74|3334.04|3342.51|3333.81|9
1629782550000|2021-08-24 05:22:30|3342.6|3333.9|3342.94|3334.24|3343.08|3334.38|3342.54|3333.84|14
1629782560000|2021-08-24 05:22:40|3342.9|3334.2|3344.37|3335.67|3344.38|3335.68|3342.85|3334.15|26
1629782570000|2021-08-24 05:22:50|3344.33|3335.63|3344.46|3335.76|3344.72|3336.02|3344.33|3335.63|26
1629782580000|2021-08-24 05:23:00|3344.39|3335.69|3344.03|3335.33|3344.74|3336.04|3344.03|3335.33|23
1629782590000|2021-08-24 05:23:10|3343.73|3335.03|3342.94|3334.24|3343.73|3335.03|3342.85|3334.15|26
1629782600000|2021-08-24 05:23:20|3342.97|3334.27|3342.42|3333.72|3342.97|3334.27|3342.28|3333.58|26
1629782610000|2021-08-24 05:23:30|3342.38|3333.68|3342.49|3333.79|3342.83|3334.13|3342.35|3333.65|26
1629782620000|2021-08-24 05:23:40|3342.47|3333.77|3340.17|3331.47|3342.83|3334.13|3339.83|3331.13|33
1629782630000|2021-08-24 05:23:50|3339.91|3331.21|3339.74|3331.04|3340.04|3331.34|3339.64|3330.94|28
1629782640000|2021-08-24 05:24:00|3339.75|3331.05|3339.87|3331.17|3340.07|3331.37|3339.75|3331.05|18
1629782650000|2021-08-24 05:24:10|3339.86|3331.16|3339.42|3330.72|3340.26|3331.56|3339.19|3330.49|25
1629782660000|2021-08-24 05:24:20|3339.44|3330.74|3339.73|3331.03|3339.94|3331.24|3339.4|3330.7|30
1629782670000|2021-08-24 05:24:30|3339.85|3331.15|3339.65|3330.95|3339.95|3331.25|3339.54|3330.84|36
1629782680000|2021-08-24 05:24:40|3339.62|3330.92|3339.61|3330.91|3339.85|3331.15|3339.53|3330.83|39
1629782690000|2021-08-24 05:24:50|3339.54|3330.84|3339.7|3331|3340.14|3331.44|3339.49|3330.79|32
1629782700000|2021-08-24 05:25:00|3339.77|3331.07|3340|3331.3|3340.08|3331.38|3339.4|3330.7|35
1629782710000|2021-08-24 05:25:10|3339.89|3331.19|3339.79|3331.09|3340.43|3331.73|3339.79|3331.09|19
1629782720000|2021-08-24 05:25:20|3339.88|3331.18|3339.8|3331.1|3339.9|3331.2|3339.8|3331.1|21
1629782730000|2021-08-24 05:25:30|3339.79|3331.09|3340|3331.3|3340|3331.3|3339.77|3331.07|27
1629782740000|2021-08-24 05:25:40|3340.05|3331.35|3341.46|3332.76|3341.46|3332.76|3340.05|3331.35|30
1629782750000|2021-08-24 05:25:50|3341.47|3332.77|3341.38|3332.68|3341.48|3332.78|3341.18|3332.48|27
1629782760000|2021-08-24 05:26:00|3341.29|3332.59|3341.16|3332.46|3341.39|3332.69|3340.98|3332.28|22
1629782770000|2021-08-24 05:26:10|3341.12|3332.42|3341.51|3332.81|3341.68|3332.98|3341.05|3332.35|33
1629782780000|2021-08-24 05:26:20|3341.53|3332.83|3341.14|3332.44|3342.06|3333.36|3341.13|3332.43|36
1629782790000|2021-08-24 05:26:30|3341.12|3332.42|3341.24|3332.54|3341.49|3332.79|3341.12|3332.42|20
1629782800000|2021-08-24 05:26:40|3341.19|3332.49|3341.06|3332.36|3341.48|3332.78|3341.06|3332.36|21
1629782810000|2021-08-24 05:26:50|3341.1|3332.4|3340.32|3331.62|3341.1|3332.4|3340.31|3331.61|32
1629782820000|2021-08-24 05:27:00|3340.37|3331.67|3340.31|3331.61|3340.58|3331.88|3340.16|3331.46|32
1629782830000|2021-08-24 05:27:10|3340.29|3331.59|3340.02|3331.32|3340.45|3331.75|3339.86|3331.16|31
1629782840000|2021-08-24 05:27:20|3339.9|3331.2|3339.92|3331.22|3340.4|3331.7|3339.83|3331.13|19
1629782850000|2021-08-24 05:27:30|3339.94|3331.24|3339.23|3330.53|3340|3331.3|3339.13|3330.43|14
1629782860000|2021-08-24 05:27:40|3339.1|3330.4|3339.91|3331.21|3339.98|3331.28|3339.02|3330.32|31
1629782870000|2021-08-24 05:27:50|3339.9|3331.2|3339.66|3330.96|3339.98|3331.28|3339.6|3330.9|33
1629782880000|2021-08-24 05:28:00|3339.68|3330.98|3339.77|3331.07|3339.9|3331.2|3339.52|3330.82|37
1629782890000|2021-08-24 05:28:10|3339.81|3331.11|3339.69|3330.99|3339.91|3331.21|3339.41|3330.71|34
1629782900000|2021-08-24 05:28:20|3339.85|3331.15|3341.04|3332.34|3341.04|3332.34|3339.69|3330.99|27
1629782910000|2021-08-24 05:28:30|3341.03|3332.33|3340.69|3331.99|3341.16|3332.46|3340.59|3331.89|34
1629782920000|2021-08-24 05:28:40|3340.77|3332.07|3340.82|3332.12|3341.2|3332.5|3340.5|3331.8|34
1629782930000|2021-08-24 05:28:50|3340.85|3332.15|3340.09|3331.39|3341.34|3332.64|3339.86|3331.16|35
1629782940000|2021-08-24 05:29:00|3340.03|3331.33|3340.24|3331.54|3340.31|3331.61|3339.84|3331.14|34
1629782950000|2021-08-24 05:29:10|3340.23|3331.53|3340.13|3331.43|3340.31|3331.61|3339.98|3331.28|36
1629782960000|2021-08-24 05:29:20|3340.14|3331.44|3339.95|3331.25|3340.32|3331.62|3339.92|3331.22|21
1629782970000|2021-08-24 05:29:30|3339.97|3331.27|3340.04|3331.34|3340.04|3331.34|3339.92|3331.22|11
1629782980000|2021-08-24 05:29:40|3339.95|3331.25|3339.64|3330.94|3339.96|3331.26|3339.55|3330.85|15
1629782990000|2021-08-24 05:29:50|3339.67|3330.97|3339.68|3330.98|3339.69|3330.99|3339.64|3330.94|12
1629783000000|2021-08-24 05:30:00|3339.66|3330.96|3339.96|3331.26|3340.14|3331.44|3339.66|3330.96|22
1629783010000|2021-08-24 05:30:10|3339.95|3331.25|3340.51|3331.81|3340.68|3331.98|3339.95|3331.25|23
1629783020000|2021-08-24 05:30:20|3340.62|3331.92|3340.61|3331.91|3340.93|3332.23|3340.47|3331.77|36
1629783030000|2021-08-24 05:30:30|3340.97|3332.27|3340.91|3332.21|3341.09|3332.39|3340.57|3331.87|32
1629783040000|2021-08-24 05:30:40|3340.94|3332.24|3340.39|3331.69|3340.94|3332.24|3340.31|3331.61|35
1629783050000|2021-08-24 05:30:50|3340.38|3331.68|3340.43|3331.73|3340.76|3332.06|3340.34|3331.64|25
1629783060000|2021-08-24 05:31:00|3340.3|3331.6|3340.81|3332.11|3340.85|3332.15|3340.3|3331.6|15
1629783070000|2021-08-24 05:31:10|3340.75|3332.05|3340.17|3331.47|3340.75|3332.05|3340.15|3331.45|30
1629783080000|2021-08-24 05:31:20|3340.24|3331.54|3340.23|3331.53|3340.36|3331.66|3340.17|3331.47|25
1629783090000|2021-08-24 05:31:30|3340.26|3331.56|3340.44|3331.74|3340.44|3331.74|3340.16|3331.46|24
1629783100000|2021-08-24 05:31:40|3340.41|3331.71|3340.45|3331.75|3340.45|3331.75|3340.23|3331.53|28
1629783110000|2021-08-24 05:31:50|3340.42|3331.72|3340.35|3331.65|3340.45|3331.75|3340.35|3331.65|19
1629783120000|2021-08-24 05:32:00|3340.55|3331.85|3341.32|3332.62|3341.32|3332.62|3340.55|3331.85|30
1629783130000|2021-08-24 05:32:10|3341.38|3332.68|3341.8|3333.1|3341.87|3333.17|3341.29|3332.59|29
1629783140000|2021-08-24 05:32:20|3341.82|3333.12|3341.74|3333.04|3341.9|3333.2|3341.72|3333.02|15
1629783150000|2021-08-24 05:32:30|3341.75|3333.05|3341.68|3332.98|3341.75|3333.05|3341.59|3332.89|16
1629783160000|2021-08-24 05:32:40|3341.69|3332.99|3341.61|3332.91|3341.69|3332.99|3341.53|3332.83|11
1629783170000|2021-08-24 05:32:50|3341.65|3332.95|3341.64|3332.94|3341.71|3333.01|3341.58|3332.88|10
1629783180000|2021-08-24 05:33:00|3341.7|3333|3341.68|3332.98|3341.78|3333.08|3341.58|3332.88|25
1629783190000|2021-08-24 05:33:10|3341.75|3333.05|3341.65|3332.95|3342.14|3333.44|3341.57|3332.87|29
1629783200000|2021-08-24 05:33:20|3341.61|3332.91|3339.82|3331.12|3342.08|3333.38|3339.82|3331.12|27
1629783210000|2021-08-24 05:33:30|3339.84|3331.14|3340.72|3332.02|3340.72|3332.02|3339.84|3331.14|18
1629783220000|2021-08-24 05:33:40|3340.75|3332.05|3341.73|3333.03|3341.8|3333.1|3340.63|3331.93|27
1629783230000|2021-08-24 05:33:50|3341.79|3333.09|3342.01|3333.31|3343.28|3334.58|3341.69|3332.99|30
1629783240000|2021-08-24 05:34:00|3342.03|3333.33|3341.72|3333.02|3342.03|3333.33|3341.72|3333.02|24
1629783250000|2021-08-24 05:34:10|3341.75|3333.05|3341.52|3332.82|3341.75|3333.05|3341.48|3332.78|22
1629783260000|2021-08-24 05:34:20|3341.43|3332.73|3341.29|3332.59|3341.75|3333.05|3341.29|3332.59|35
1629783270000|2021-08-24 05:34:30|3341.32|3332.62|3341.55|3332.85|3341.65|3332.95|3341.21|3332.51|24
1629783280000|2021-08-24 05:34:40|3341.47|3332.77|3341.43|3332.73|3341.6|3332.9|3341.39|3332.69|36
1629783290000|2021-08-24 05:34:50|3341.41|3332.71|3341.47|3332.77|3341.87|3333.17|3341.33|3332.63|32
1629783300000|2021-08-24 05:35:00|3341.45|3332.75|3341.55|3332.85|3341.55|3332.85|3341.44|3332.74|23
1629783310000|2021-08-24 05:35:10|3341.56|3332.86|3340.46|3331.76|3341.56|3332.86|3340.38|3331.68|26
1629783320000|2021-08-24 05:35:20|3340.43|3331.73|3338.99|3330.29|3340.45|3331.75|3338.99|3330.29|18
1629783330000|2021-08-24 05:35:30|3338.97|3330.27|3338.35|3329.65|3338.97|3330.27|3338.35|3329.65|8
1629783340000|2021-08-24 05:35:40|3338.36|3329.66|3335.91|3327.21|3338.37|3329.67|3335.89|3327.19|18
1629783350000|2021-08-24 05:35:50|3336.09|3327.39|3335.73|3327.03|3336.61|3327.91|3335.44|3326.74|18
1629783360000|2021-08-24 05:36:00|3335.74|3327.04|3336.2|3327.5|3337.03|3328.33|3335.74|3327.04|36
1629783370000|2021-08-24 05:36:10|3336.26|3327.56|3336.25|3327.55|3336.61|3327.91|3336.12|3327.42|30
1629783380000|2021-08-24 05:36:20|3336.26|3327.56|3336.53|3327.83|3336.87|3328.17|3336.26|3327.56|23
1629783390000|2021-08-24 05:36:30|3336.54|3327.84|3336.59|3327.89|3337.19|3328.49|3336.44|3327.74|29
1629783400000|2021-08-24 05:36:40|3336.61|3327.91|3336.72|3328.02|3336.8|3328.1|3336.21|3327.51|18
1629783410000|2021-08-24 05:36:50|3336.48|3327.78|3336.61|3327.91|3337.24|3328.54|3336.48|3327.78|17
1629783420000|2021-08-24 05:37:00|3336.71|3328.01|3337.73|3329.03|3337.94|3329.24|3336.6|3327.9|31
1629783430000|2021-08-24 05:37:10|3337.75|3329.05|3337.51|3328.81|3338.07|3329.37|3337.03|3328.33|27
1629783440000|2021-08-24 05:37:20|3337.5|3328.8|3338.32|3329.62|3338.48|3329.78|3337.5|3328.8|31
1629783450000|2021-08-24 05:37:30|3338.41|3329.71|3338.53|3329.83|3338.54|3329.84|3337.82|3329.12|28
1629783460000|2021-08-24 05:37:40|3338.51|3329.81|3337.76|3329.06|3338.51|3329.81|3337.2|3328.5|33
1629783470000|2021-08-24 05:37:50|3337.9|3329.2|3338.16|3329.46|3338.37|3329.67|3337.55|3328.85|27
1629783480000|2021-08-24 05:38:00|3338.18|3329.48|3339.09|3330.39|3339.18|3330.48|3338.05|3329.35|30
1629783490000|2021-08-24 05:38:10|3338.6|3329.9|3339.88|3331.18|3340.1|3331.4|3338.26|3329.56|27
1629783500000|2021-08-24 05:38:20|3339.01|3330.31|3339.98|3331.28|3340.46|3331.76|3339.01|3330.31|25
1629783510000|2021-08-24 05:38:30|3340.38|3331.68|3339.3|3330.6|3340.46|3331.76|3339.19|3330.49|31
1629783520000|2021-08-24 05:38:40|3339.62|3330.92|3339.45|3330.75|3340.07|3331.37|3339.43|3330.73|31
1629783530000|2021-08-24 05:38:50|3339.66|3330.96|3339.6|3330.9|3340.07|3331.37|3339.46|3330.76|23
1629783540000|2021-08-24 05:39:00|3339.91|3331.21|3339.63|3330.93|3340.07|3331.37|3339.6|3330.9|16
1629783550000|2021-08-24 05:39:10|3339.83|3331.13|3340.28|3331.58|3340.28|3331.58|3338.98|3330.28|33
1629783560000|2021-08-24 05:39:20|3339.84|3331.14|3340.74|3332.04|3340.74|3332.04|3339.84|3331.14|30
1629783570000|2021-08-24 05:39:30|3340.75|3332.05|3340.27|3331.57|3340.83|3332.13|3340.01|3331.31|19
1629783580000|2021-08-24 05:39:40|3340.14|3331.44|3340.27|3331.57|3340.27|3331.57|3339.97|3331.27|23
1629783590000|2021-08-24 05:39:50|3340.25|3331.55|3340.7|3332|3340.7|3332|3339.99|3331.29|12
1629783600000|2021-08-24 05:40:00|3340.25|3331.55|3340.8|3332.1|3340.82|3332.12|3340.11|3331.41|21
1629783610000|2021-08-24 05:40:10|3340.77|3332.07|3339.08|3330.38|3340.86|3332.16|3339.08|3330.38|31
1629783620000|2021-08-24 05:40:20|3339.13|3330.43|3339.94|3331.24|3340.01|3331.31|3338.7|3330|36
1629783630000|2021-08-24 05:40:30|3339.97|3331.27|3340.2|3331.5|3340.81|3332.11|3339.64|3330.94|32
1629783640000|2021-08-24 05:40:40|3340.03|3331.33|3340.08|3331.38|3340.39|3331.69|3339.79|3331.09|21
1629783650000|2021-08-24 05:40:50|3340.38|3331.68|3340.04|3331.34|3340.44|3331.74|3339.93|3331.23|32
1629783660000|2021-08-24 05:41:00|3339.94|3331.24|3340.06|3331.36|3340.33|3331.63|3339.69|3330.99|32
1629783670000|2021-08-24 05:41:10|3339.73|3331.03|3340.09|3331.39|3340.3|3331.6|3339.31|3330.61|34
1629783680000|2021-08-24 05:41:20|3340.02|3331.32|3339.89|3331.19|3340.64|3331.94|3339.72|3331.02|33
1629783690000|2021-08-24 05:41:30|3340.67|3331.97|3340.12|3331.42|3340.68|3331.98|3339.97|3331.27|24
1629783700000|2021-08-24 05:41:40|3340.17|3331.47|3339.53|3330.83|3340.5|3331.8|3339.48|3330.78|26
1629783710000|2021-08-24 05:41:50|3339.55|3330.85|3339.33|3330.63|3339.9|3331.2|3338.7|3330|22
1629783720000|2021-08-24 05:42:00|3339.25|3330.55|3339.2|3330.5|3339.8|3331.1|3338.7|3330|20
1629783730000|2021-08-24 05:42:10|3339.12|3330.42|3338.7|3330|3339.15|3330.45|3338.7|3330|3
1629783750000|2021-08-24 05:42:30|3338.96|3330.26|3338.68|3329.98|3338.96|3330.26|3338.48|3329.78|27
1629783760000|2021-08-24 05:42:40|3338.7|3330|3338.73|3330.03|3338.73|3330.03|3338.53|3329.83|16
1629783770000|2021-08-24 05:42:50|3338.67|3329.97|3338.74|3330.04|3338.76|3330.06|3338.67|3329.97|14
1629783780000|2021-08-24 05:43:00|3338.76|3330.06|3338.79|3330.09|3338.93|3330.23|3338.74|3330.04|13
1629783790000|2021-08-24 05:43:10|3338.9|3330.2|3338.89|3330.19|3339.32|3330.62|3338.16|3329.46|22
1629783800000|2021-08-24 05:43:20|3338.87|3330.17|3337.56|3328.86|3338.87|3330.17|3337.5|3328.8|30
1629783810000|2021-08-24 05:43:30|3337.71|3329.01|3337.65|3328.95|3337.9|3329.2|3336.59|3327.89|30
1629783820000|2021-08-24 05:43:40|3337.81|3329.11|3340.74|3332.04|3340.74|3332.04|3336.68|3327.98|29
1629783830000|2021-08-24 05:43:50|3341|3332.3|3342.89|3334.19|3343.09|3334.39|3341|3332.3|35
1629783840000|2021-08-24 05:44:00|3342.8|3334.1|3341.58|3332.88|3343.21|3334.51|3341.56|3332.86|35
1629783850000|2021-08-24 05:44:10|3341.6|3332.9|3340.87|3332.17|3342.17|3333.47|3340.55|3331.85|34
1629783860000|2021-08-24 05:44:20|3340.91|3332.21|3342.12|3333.42|3342.2|3333.5|3340.91|3332.21|38
1629783870000|2021-08-24 05:44:30|3341.63|3332.93|3340.56|3331.86|3341.84|3333.14|3340.56|3331.86|34
1629783880000|2021-08-24 05:44:40|3340.57|3331.87|3339.65|3330.95|3340.9|3332.2|3339.2|3330.5|35
1629783890000|2021-08-24 05:44:50|3339.44|3330.74|3337.99|3329.29|3339.64|3330.94|3337.94|3329.24|32
1629783900000|2021-08-24 05:45:00|3337.96|3329.26|3337.89|3329.19|3338.07|3329.37|3337.81|3329.11|28
1629783910000|2021-08-24 05:45:10|3337.85|3329.15|3337.81|3329.11|3337.9|3329.2|3337.81|3329.11|21
1629783920000|2021-08-24 05:45:20|3337.73|3329.03|3337.92|3329.22|3338.07|3329.37|3337.73|3329.03|18
1629783930000|2021-08-24 05:45:30|3337.91|3329.21|3337.94|3329.24|3337.95|3329.25|3337.85|3329.15|15
1629783940000|2021-08-24 05:45:40|3337.98|3329.28|3338.3|3329.6|3338.49|3329.79|3337.98|3329.28|29
1629783950000|2021-08-24 05:45:50|3338.33|3329.63|3338.06|3329.36|3338.76|3330.06|3338.06|3329.36|31
1629783960000|2021-08-24 05:46:00|3338.16|3329.46|3338.42|3329.72|3338.42|3329.72|3337.95|3329.25|31
1629783970000|2021-08-24 05:46:10|3338.19|3329.49|3338.13|3329.43|3338.49|3329.79|3337.97|3329.27|28
1629783980000|2021-08-24 05:46:20|3338.17|3329.47|3338.27|3329.57|3338.29|3329.59|3338.1|3329.4|10
1629783990000|2021-08-24 05:46:30|3338.28|3329.58|3338.39|3329.69|3338.39|3329.69|3338.19|3329.49|9
1629784000000|2021-08-24 05:46:40|3338.37|3329.67|3338|3329.3|3338.37|3329.67|3337.91|3329.21|21
1629784010000|2021-08-24 05:46:50|3338.15|3329.45|3337.99|3329.29|3338.36|3329.66|3337.95|3329.25|22
1629784020000|2021-08-24 05:47:00|3338.02|3329.32|3338.21|3329.51|3338.41|3329.71|3338.02|3329.32|24
1629784030000|2021-08-24 05:47:10|3338.22|3329.52|3338.21|3329.51|3338.37|3329.67|3338.16|3329.46|19
1629784040000|2021-08-24 05:47:20|3338.34|3329.64|3337.7|3329|3338.4|3329.7|3337.7|3329|25
1629784050000|2021-08-24 05:47:30|3337.98|3329.28|3337.7|3329|3337.98|3329.28|3337.58|3328.88|20
1629784060000|2021-08-24 05:47:40|3337.63|3328.93|3337.79|3329.09|3337.82|3329.12|3337.5|3328.8|24
1629784070000|2021-08-24 05:47:50|3337.73|3329.03|3336.86|3328.16|3337.75|3329.05|3336.53|3327.83|29
1629784080000|2021-08-24 05:48:00|3336.74|3328.04|3336.1|3327.4|3336.74|3328.04|3336.1|3327.4|31
1629784090000|2021-08-24 05:48:10|3336.27|3327.57|3335.94|3327.24|3336.55|3327.85|3335.91|3327.21|23
1629784100000|2021-08-24 05:48:20|3336.42|3327.72|3336.17|3327.47|3336.43|3327.73|3335.55|3326.85|27
1629784110000|2021-08-24 05:48:30|3336.18|3327.48|3336.48|3327.78|3336.9|3328.2|3336|3327.3|30
1629784120000|2021-08-24 05:48:40|3336.74|3328.04|3336.32|3327.62|3337.08|3328.38|3336.14|3327.44|24
1629784130000|2021-08-24 05:48:50|3336.36|3327.66|3336.5|3327.8|3336.79|3328.09|3336.2|3327.5|26
1629784140000|2021-08-24 05:49:00|3336.49|3327.79|3336.14|3327.44|3336.72|3328.02|3336.13|3327.43|32
1629784150000|2021-08-24 05:49:10|3336.13|3327.43|3335.74|3327.04|3336.19|3327.49|3335.4|3326.7|34
1629784160000|2021-08-24 05:49:20|3335.75|3327.05|3335.62|3326.92|3336.08|3327.38|3335.6|3326.9|31
1629784170000|2021-08-24 05:49:30|3335.52|3326.82|3335.43|3326.73|3335.69|3326.99|3335.36|3326.66|30
1629784180000|2021-08-24 05:49:40|3335.37|3326.67|3335.59|3326.89|3336.35|3327.65|3335.37|3326.67|18
1629784190000|2021-08-24 05:49:50|3335.6|3326.9|3334.97|3326.27|3335.93|3327.23|3334.97|3326.27|15
1629784200000|2021-08-24 05:50:00|3334.88|3326.18|3336.16|3327.46|3336.28|3327.58|3334.54|3325.84|26
1629784210000|2021-08-24 05:50:10|3336.24|3327.54|3336.74|3328.04|3336.74|3328.04|3336.16|3327.46|26
1629784220000|2021-08-24 05:50:20|3336.73|3328.03|3336.81|3328.11|3337.04|3328.34|3336.37|3327.67|31
1629784230000|2021-08-24 05:50:30|3336.8|3328.1|3336.85|3328.15|3337.04|3328.34|3336.66|3327.96|30
1629784240000|2021-08-24 05:50:40|3337.92|3329.22|3338.45|3329.75|3338.59|3329.89|3337.29|3328.59|34
1629784250000|2021-08-24 05:50:50|3337.78|3329.08|3338.3|3329.6|3339.35|3330.65|3337.63|3328.93|37
1629784260000|2021-08-24 05:51:00|3338.85|3330.15|3338.62|3329.92|3338.94|3330.24|3338.43|3329.73|32
1629784270000|2021-08-24 05:51:10|3338.83|3330.13|3338.93|3330.23|3340.03|3331.33|3338.5|3329.8|36
1629784280000|2021-08-24 05:51:20|3340.03|3331.33|3339.86|3331.16|3340.03|3331.33|3338.3|3329.6|32
1629784290000|2021-08-24 05:51:30|3340.33|3331.63|3339.69|3330.99|3340.47|3331.77|3339.5|3330.8|29
1629784300000|2021-08-24 05:51:40|3339.5|3330.8|3339.98|3331.28|3340.47|3331.77|3339.5|3330.8|26
1629784310000|2021-08-24 05:51:50|3340|3331.3|3339.61|3330.91|3340.3|3331.6|3339.11|3330.41|36
1629784320000|2021-08-24 05:52:00|3339.76|3331.06|3339.71|3331.01|3340.55|3331.85|3339.63|3330.93|38
1629784330000|2021-08-24 05:52:10|3339.76|3331.06|3340.02|3331.32|3340.23|3331.53|3339.43|3330.73|37
1629784340000|2021-08-24 05:52:20|3339.99|3331.29|3340.55|3331.85|3340.6|3331.9|3339.7|3331|36
1629784350000|2021-08-24 05:52:30|3340.47|3331.77|3340.53|3331.83|3340.57|3331.87|3340.47|3331.77|11
1629784360000|2021-08-24 05:52:40|3340.59|3331.89|3340.7|3332|3340.98|3332.28|3340.27|3331.57|28
1629784370000|2021-08-24 05:52:50|3340.72|3332.02|3340.87|3332.17|3340.98|3332.28|3340.51|3331.81|18
1629784380000|2021-08-24 05:53:00|3340.7|3332|3340.4|3331.7|3340.87|3332.17|3340.38|3331.68|13
1629784390000|2021-08-24 05:53:10|3340.38|3331.68|3340.47|3331.77|3340.54|3331.84|3340.38|3331.68|10
1629784400000|2021-08-24 05:53:20|3340.48|3331.78|3340.49|3331.79|3340.68|3331.98|3340.37|3331.67|15
1629784410000|2021-08-24 05:53:30|3340.56|3331.86|3340.61|3331.91|3340.61|3331.91|3340.52|3331.82|26
1629784420000|2021-08-24 05:53:40|3340.68|3331.98|3340.57|3331.87|3340.8|3332.1|3340.41|3331.71|24
1629784430000|2021-08-24 05:53:50|3340.48|3331.78|3340.2|3331.5|3340.51|3331.81|3340.19|3331.49|22
1629784440000|2021-08-24 05:54:00|3340.12|3331.42|3339.86|3331.16|3340.22|3331.52|3339.85|3331.15|28
1629784450000|2021-08-24 05:54:10|3339.82|3331.12|3339.5|3330.8|3340.06|3331.36|3339.5|3330.8|27
1629784460000|2021-08-24 05:54:20|3339.59|3330.89|3339.7|3331|3340.31|3331.61|3339.54|3330.84|24
1629784470000|2021-08-24 05:54:30|3339.65|3330.95|3338.4|3329.7|3339.68|3330.98|3338.33|3329.63|34
1629784480000|2021-08-24 05:54:40|3338.38|3329.68|3338.8|3330.1|3339.34|3330.64|3338.38|3329.68|27
1629784490000|2021-08-24 05:54:50|3338.82|3330.12|3338.4|3329.7|3338.82|3330.12|3338.38|3329.68|18
1629784500000|2021-08-24 05:55:00|3338.39|3329.69|3338.34|3329.64|3338.5|3329.8|3338.2|3329.5|30
1629784510000|2021-08-24 05:55:10|3338.33|3329.63|3338.56|3329.86|3338.78|3330.08|3338.31|3329.61|18
1629784520000|2021-08-24 05:55:20|3338.55|3329.85|3338.42|3329.72|3338.7|3330|3338.41|3329.71|21
1629784530000|2021-08-24 05:55:30|3338.46|3329.76|3339.79|3331.09|3340.05|3331.35|3338.46|3329.76|35
1629784540000|2021-08-24 05:55:40|3339.96|3331.26|3339.27|3330.57|3339.96|3331.26|3338.7|3330|30
1629784550000|2021-08-24 05:55:50|3339.26|3330.56|3339.14|3330.44|3339.29|3330.59|3338.85|3330.15|26
1629784560000|2021-08-24 05:56:00|3339.06|3330.36|3338.7|3330|3339.19|3330.49|3338.63|3329.93|22
1629784570000|2021-08-24 05:56:10|3338.72|3330.02|3339.22|3330.52|3339.22|3330.52|3338.7|3330|21
1629784580000|2021-08-24 05:56:20|3339.19|3330.49|3338.91|3330.21|3339.19|3330.49|3338.91|3330.21|18
1629784590000|2021-08-24 05:56:30|3338.65|3329.95|3338.49|3329.79|3338.67|3329.97|3338.39|3329.69|23
1629784600000|2021-08-24 05:56:40|3338.52|3329.82|3338.29|3329.59|3338.67|3329.97|3338.25|3329.55|31
1629784610000|2021-08-24 05:56:50|3338.34|3329.64|3338.31|3329.61|3338.41|3329.71|3337.85|3329.15|20
1629784620000|2021-08-24 05:57:00|3338.35|3329.65|3338.87|3330.17|3338.87|3330.17|3338.16|3329.46|22
1629784630000|2021-08-24 05:57:10|3338.7|3330|3338.58|3329.88|3338.97|3330.27|3338.35|3329.65|33
1629784640000|2021-08-24 05:57:20|3338.7|3330|3338.76|3330.06|3338.77|3330.07|3338.63|3329.93|24
1629784650000|2021-08-24 05:57:30|3338.93|3330.23|3338.25|3329.55|3338.93|3330.23|3338.1|3329.4|32
1629784660000|2021-08-24 05:57:40|3338.29|3329.59|3338.72|3330.02|3338.76|3330.06|3338.15|3329.45|21
1629784670000|2021-08-24 05:57:50|3338.75|3330.05|3338.8|3330.1|3338.93|3330.23|3338.56|3329.86|27
1629784680000|2021-08-24 05:58:00|3338.69|3329.99|3338.7|3330|3339.21|3330.51|3338.67|3329.97|23
1629784690000|2021-08-24 05:58:10|3338.72|3330.02|3338.75|3330.05|3338.82|3330.12|3338.7|3330|17
1629784700000|2021-08-24 05:58:20|3338.77|3330.07|3339.02|3330.32|3339.4|3330.7|3338.75|3330.05|29
1629784710000|2021-08-24 05:58:30|3338.93|3330.23|3339.18|3330.48|3339.21|3330.51|3338.81|3330.11|16
1629784720000|2021-08-24 05:58:40|3339.05|3330.35|3339.06|3330.36|3339.2|3330.5|3338.74|3330.04|28
1629784730000|2021-08-24 05:58:50|3339.05|3330.35|3338.64|3329.94|3339.09|3330.39|3338.5|3329.8|22
1629784740000|2021-08-24 05:59:00|3338.77|3330.07|3339.79|3331.09|3340.02|3331.32|3338.64|3329.94|21
1629784750000|2021-08-24 05:59:10|3340.02|3331.32|3340.47|3331.77|3340.76|3332.06|3339.91|3331.21|22
1629784760000|2021-08-24 05:59:20|3340.48|3331.78|3340.74|3332.04|3341.27|3332.57|3340.42|3331.72|22
1629784770000|2021-08-24 05:59:30|3341.17|3332.47|3341.33|3332.63|3341.33|3332.63|3341|3332.3|10
1629784780000|2021-08-24 05:59:40|3341.2|3332.5|3339.62|3330.92|3341.2|3332.5|3339.6|3330.9|17
1629784790000|2021-08-24 05:59:50|3339.64|3330.94|3339.6|3330.9|3339.69|3330.99|3339.59|3330.89|27
1629784800000|2021-08-24 06:00:00|3339.63|3330.93|3342.11|3333.41|3342.15|3333.45|3339.14|3330.44|37
1629784810000|2021-08-24 06:00:10|3342.12|3333.42|3340.44|3331.74|3342.22|3333.52|3340.43|3331.73|36
1629784820000|2021-08-24 06:00:20|3340.15|3331.45|3338.09|3329.39|3340.15|3331.45|3338.09|3329.39|35
1629784830000|2021-08-24 06:00:30|3338.04|3329.34|3337.72|3329.02|3338.52|3329.82|3337.64|3328.94|32
1629784840000|2021-08-24 06:00:40|3337.75|3329.05|3336.29|3327.59|3337.99|3329.29|3336.29|3327.59|34
1629784850000|2021-08-24 06:00:50|3336.41|3327.71|3336.36|3327.66|3337.23|3328.53|3335.93|3327.23|30
1629784860000|2021-08-24 06:01:00|3336.34|3327.64|3335.85|3327.15|3336.34|3327.64|3335.62|3326.92|34
1629784870000|2021-08-24 06:01:10|3335.78|3327.08|3335.48|3326.78|3335.82|3327.12|3335.37|3326.67|30
1629784880000|2021-08-24 06:01:20|3335.3|3326.6|3336.12|3327.42|3336.12|3327.42|3334.98|3326.28|23
1629784890000|2021-08-24 06:01:30|3335.58|3326.88|3335.05|3326.35|3335.73|3327.03|3335.05|3326.35|40
1629784900000|2021-08-24 06:01:40|3334.91|3326.21|3336.65|3327.95|3337.15|3328.45|3334.84|3326.14|38
1629784910000|2021-08-24 06:01:50|3336.7|3328|3336.1|3327.4|3336.88|3328.18|3336.1|3327.4|36
1629784920000|2021-08-24 06:02:00|3336.42|3327.72|3336.89|3328.19|3337.52|3328.82|3336.42|3327.72|36
1629784930000|2021-08-24 06:02:10|3336.94|3328.24|3336.56|3327.86|3337.26|3328.56|3335.87|3327.17|34
1629784940000|2021-08-24 06:02:20|3336.32|3327.62|3337.17|3328.47|3337.58|3328.88|3335.75|3327.05|31
1629784950000|2021-08-24 06:02:30|3337.58|3328.88|3335.87|3327.17|3337.7|3329|3335.87|3327.17|31
1629784960000|2021-08-24 06:02:40|3335.93|3327.23|3335.67|3326.97|3336.66|3327.96|3335.67|3326.97|21
1629784970000|2021-08-24 06:02:50|3335.7|3327|3335.28|3326.58|3335.7|3327|3335.28|3326.58|28
1629784980000|2021-08-24 06:03:00|3335.3|3326.6|3335.79|3327.09|3335.86|3327.16|3335.3|3326.6|23
1629784990000|2021-08-24 06:03:10|3335.8|3327.1|3336.17|3327.47|3336.18|3327.48|3335.78|3327.08|19
1629785000000|2021-08-24 06:03:20|3336.13|3327.43|3336.12|3327.42|3336.23|3327.53|3335.82|3327.12|25
1629785010000|2021-08-24 06:03:30|3336.21|3327.51|3329.41|3320.71|3336.21|3327.51|3329.41|3320.71|34
1629785020000|2021-08-24 06:03:40|3329.56|3320.86|3330.74|3322.04|3331.02|3322.32|3329|3320.3|32
1629785030000|2021-08-24 06:03:50|3330.77|3322.07|3329.81|3321.11|3330.82|3322.12|3329.4|3320.7|34
1629785040000|2021-08-24 06:04:00|3329.85|3321.15|3330.78|3322.08|3331.44|3322.74|3329.47|3320.77|34
1629785050000|2021-08-24 06:04:10|3330.86|3322.16|3331.24|3322.54|3331.7|3323|3330.72|3322.02|33
1629785060000|2021-08-24 06:04:20|3331.26|3322.56|3330.88|3322.18|3331.26|3322.56|3330.49|3321.79|24
1629785070000|2021-08-24 06:04:30|3330.79|3322.09|3329.52|3320.82|3330.79|3322.09|3329.5|3320.8|31
1629785080000|2021-08-24 06:04:40|3329.64|3320.94|3329.99|3321.29|3330.06|3321.36|3329.48|3320.78|33
1629785090000|2021-08-24 06:04:50|3330.03|3321.33|3329.78|3321.08|3330.09|3321.39|3329.6|3320.9|36
1629785100000|2021-08-24 06:05:00|3329.77|3321.07|3330|3321.3|3330.27|3321.57|3329.38|3320.68|37
1629785110000|2021-08-24 06:05:10|3329.91|3321.21|3331.55|3322.85|3332.37|3323.67|3329.86|3321.16|40
1629785120000|2021-08-24 06:05:20|3332.24|3323.54|3332.18|3323.48|3332.24|3323.54|3331.33|3322.63|36
1629785130000|2021-08-24 06:05:30|3332.23|3323.53|3332.79|3324.09|3332.87|3324.17|3332.1|3323.4|40
1629785140000|2021-08-24 06:05:40|3332.92|3324.22|3332.6|3323.9|3332.92|3324.22|3332.17|3323.47|36
1629785150000|2021-08-24 06:05:50|3333.15|3324.45|3332.63|3323.93|3333.23|3324.53|3332.47|3323.77|19
1629785160000|2021-08-24 06:06:00|3332.57|3323.87|3333.65|3324.95|3333.85|3325.15|3332.56|3323.86|34
1629785170000|2021-08-24 06:06:10|3333.71|3325.01|3333.66|3324.96|3334.2|3325.5|3333.56|3324.86|29
1629785180000|2021-08-24 06:06:20|3333.73|3325.03|3334.46|3325.76|3334.46|3325.76|3333.63|3324.93|10
1629785190000|2021-08-24 06:06:30|3334.34|3325.64|3333.92|3325.22|3334.34|3325.64|3333.79|3325.09|19
1629785200000|2021-08-24 06:06:40|3333.95|3325.25|3334.26|3325.56|3334.62|3325.92|3333.8|3325.1|34
1629785210000|2021-08-24 06:06:50|3334.4|3325.7|3334.6|3325.9|3334.86|3326.16|3334.34|3325.64|19
1629785220000|2021-08-24 06:07:00|3334.26|3325.56|3335.32|3326.62|3335.32|3326.62|3334.26|3325.56|23
1629785230000|2021-08-24 06:07:10|3334.7|3326|3335.06|3326.36|3335.61|3326.91|3334.65|3325.95|18
1629785240000|2021-08-24 06:07:20|3335.02|3326.32|3335.41|3326.71|3335.47|3326.77|3334.49|3325.79|23
1629785250000|2021-08-24 06:07:30|3335|3326.3|3335.14|3326.44|3335.45|3326.75|3335|3326.3|11
1629785260000|2021-08-24 06:07:40|3335.4|3326.7|3335.23|3326.53|3335.43|3326.73|3335.14|3326.44|12
1629785270000|2021-08-24 06:07:50|3335.19|3326.49|3335.73|3327.03|3335.73|3327.03|3334.96|3326.26|22
1629785280000|2021-08-24 06:08:00|3336.25|3327.55|3335.54|3326.84|3336.25|3327.55|3335.08|3326.38|13
1629785290000|2021-08-24 06:08:10|3335.73|3327.03|3335.6|3326.9|3335.77|3327.07|3335.08|3326.38|29
1629785300000|2021-08-24 06:08:20|3335.77|3327.07|3337.15|3328.45|3337.48|3328.78|3335.42|3326.72|26
1629785310000|2021-08-24 06:08:30|3337.14|3328.44|3338.25|3329.55|3338.31|3329.61|3337.14|3328.44|24
1629785320000|2021-08-24 06:08:40|3338.23|3329.53|3337.54|3328.84|3338.23|3329.53|3337.5|3328.8|13
1629785330000|2021-08-24 06:08:50|3337.55|3328.85|3337.51|3328.81|3337.6|3328.9|3337.39|3328.69|14
1629785340000|2021-08-24 06:09:00|3337.68|3328.98|3338.05|3329.35|3338.08|3329.38|3337.68|3328.98|21
1629785350000|2021-08-24 06:09:10|3338.04|3329.34|3336.35|3327.65|3338.04|3329.34|3336.07|3327.37|30
1629785360000|2021-08-24 06:09:20|3336.51|3327.81|3337.5|3328.8|3337.5|3328.8|3336.4|3327.7|37
1629785370000|2021-08-24 06:09:30|3337.38|3328.68|3337.38|3328.68|3337.84|3329.14|3337.31|3328.61|36
1629785380000|2021-08-24 06:09:40|3337.51|3328.81|3337.5|3328.8|3337.97|3329.27|3337.2|3328.5|32
1629785390000|2021-08-24 06:09:50|3337.47|3328.77|3337.16|3328.46|3337.69|3328.99|3337.03|3328.33|30
1629785400000|2021-08-24 06:10:00|3336.91|3328.21|3336.99|3328.29|3337.86|3329.16|3336.85|3328.15|28
1629785410000|2021-08-24 06:10:10|3337.49|3328.79|3337.04|3328.34|3337.49|3328.79|3337.01|3328.31|15
1629785420000|2021-08-24 06:10:20|3337.03|3328.33|3337.01|3328.31|3337.12|3328.42|3336.98|3328.28|19
1629785440000|2021-08-24 06:10:40|3337.6|3328.9|3336.5|3327.8|3337.6|3328.9|3336.5|3327.8|11
1629785450000|2021-08-24 06:10:50|3336.9|3328.2|3337.46|3328.76|3337.46|3328.76|3336.5|3327.8|29
1629785460000|2021-08-24 06:11:00|3337.44|3328.74|3337.55|3328.85|3337.86|3329.16|3336.72|3328.02|32
1629785470000|2021-08-24 06:11:10|3337.51|3328.81|3337.58|3328.88|3338.18|3329.48|3337.21|3328.51|30
1629785480000|2021-08-24 06:11:20|3337.14|3328.44|3337.01|3328.31|3337.19|3328.49|3336.81|3328.11|16
1629785490000|2021-08-24 06:11:30|3336.96|3328.26|3337.36|3328.66|3337.48|3328.78|3336.91|3328.21|22
1629785500000|2021-08-24 06:11:40|3337.39|3328.69|3337.71|3329.01|3337.72|3329.02|3337.39|3328.69|8
1629785510000|2021-08-24 06:11:50|3337.72|3329.02|3337.72|3329.02|3337.74|3329.04|3337.64|3328.94|12
1629785520000|2021-08-24 06:12:00|3337.74|3329.04|3337.61|3328.91|3337.74|3329.04|3337.54|3328.84|12
1629785530000|2021-08-24 06:12:10|3337.46|3328.76|3338.77|3330.07|3338.9|3330.2|3337.46|3328.76|28
1629785540000|2021-08-24 06:12:20|3338.8|3330.1|3338.09|3329.39|3338.87|3330.17|3337.3|3328.6|32
1629785550000|2021-08-24 06:12:30|3337.71|3329.01|3337.85|3329.15|3338.56|3329.86|3337.71|3329.01|28
1629785560000|2021-08-24 06:12:40|3337.94|3329.24|3337.62|3328.92|3337.95|3329.25|3337.62|3328.92|26
1629785570000|2021-08-24 06:12:50|3337.2|3328.5|3336.65|3327.95|3337.34|3328.64|3336.36|3327.66|39
1629785580000|2021-08-24 06:13:00|3336.99|3328.29|3338.06|3329.36|3338.18|3329.48|3336.85|3328.15|38
1629785590000|2021-08-24 06:13:10|3338.38|3329.68|3337.9|3329.2|3338.75|3330.05|3337.88|3329.18|35
1629785600000|2021-08-24 06:13:20|3338.5|3329.8|3338.51|3329.81|3338.63|3329.93|3338.33|3329.63|29
1629785610000|2021-08-24 06:13:30|3338.5|3329.8|3338.48|3329.78|3338.5|3329.8|3338.45|3329.75|11
1629785620000|2021-08-24 06:13:40|3338.47|3329.77|3338.54|3329.84|3338.94|3330.24|3338.16|3329.46|30
1629785630000|2021-08-24 06:13:50|3338.71|3330.01|3338.56|3329.86|3339.09|3330.39|3338.44|3329.74|34
1629785640000|2021-08-24 06:14:00|3338.58|3329.88|3339.65|3330.95|3339.88|3331.18|3338.57|3329.87|27
1629785650000|2021-08-24 06:14:10|3340.16|3331.46|3340.05|3331.35|3340.28|3331.58|3340.05|3331.35|26
1629785660000|2021-08-24 06:14:20|3340.04|3331.34|3340.1|3331.4|3340.23|3331.53|3339.76|3331.06|29
1629785670000|2021-08-24 06:14:30|3340.11|3331.41|3339.47|3330.77|3340.52|3331.82|3339.33|3330.63|28
1629785680000|2021-08-24 06:14:40|3339.46|3330.76|3339.61|3330.91|3339.99|3331.29|3339.39|3330.69|29
1629785690000|2021-08-24 06:14:50|3339.78|3331.08|3340.41|3331.71|3340.61|3331.91|3339.61|3330.91|29
1629785700000|2021-08-24 06:15:00|3340.51|3331.81|3339.47|3330.77|3340.51|3331.81|3339.41|3330.71|27
1629785710000|2021-08-24 06:15:10|3339.15|3330.45|3340.43|3331.73|3340.47|3331.77|3338.88|3330.18|35
1629785720000|2021-08-24 06:15:20|3340.44|3331.74|3339.5|3330.8|3340.5|3331.8|3339.5|3330.8|30
1629785730000|2021-08-24 06:15:30|3340.18|3331.48|3340.24|3331.54|3340.31|3331.61|3339.68|3330.98|30
1629785740000|2021-08-24 06:15:40|3340.33|3331.63|3340.43|3331.73|3340.45|3331.75|3339.78|3331.08|25
1629785750000|2021-08-24 06:15:50|3339.99|3331.29|3340.85|3332.15|3340.97|3332.27|3339.99|3331.29|31
1629785760000|2021-08-24 06:16:00|3340.56|3331.86|3339.98|3331.28|3340.96|3332.26|3339.98|3331.28|25
1629785770000|2021-08-24 06:16:10|3340|3331.3|3340.86|3332.16|3341.07|3332.37|3339.72|3331.02|35
1629785780000|2021-08-24 06:16:20|3340.72|3332.02|3340.94|3332.24|3341.13|3332.43|3340.3|3331.6|32
1629785790000|2021-08-24 06:16:30|3340.96|3332.26|3340.73|3332.03|3340.99|3332.29|3340.22|3331.52|35
1629785800000|2021-08-24 06:16:40|3340.82|3332.12|3340.92|3332.22|3340.95|3332.25|3340.74|3332.04|30
1629785810000|2021-08-24 06:16:50|3340.89|3332.19|3340.62|3331.92|3340.91|3332.21|3339.59|3330.89|29
1629785820000|2021-08-24 06:17:00|3340.37|3331.67|3340.4|3331.7|3340.81|3332.11|3339.3|3330.6|33
1629785830000|2021-08-24 06:17:10|3340.5|3331.8|3340.81|3332.11|3340.81|3332.11|3340.32|3331.62|23
1629785840000|2021-08-24 06:17:20|3340.56|3331.86|3340.56|3331.86|3340.9|3332.2|3340.56|3331.86|4
1629785850000|2021-08-24 06:17:30|3340.81|3332.11|3340.81|3332.11|3340.81|3332.11|3340.81|3332.11|1
1629785860000|2021-08-24 06:17:40|3340.56|3331.86|3340.49|3331.79|3340.56|3331.86|3340.49|3331.79|3
1629785870000|2021-08-24 06:17:50|3340.31|3331.61|3340.26|3331.56|3340.49|3331.79|3339.78|3331.08|4
1629785880000|2021-08-24 06:18:00|3340.44|3331.74|3336.58|3327.88|3340.49|3331.79|3336.22|3327.52|17
1629785890000|2021-08-24 06:18:10|3336.46|3327.76|3335.27|3326.57|3336.56|3327.86|3335.2|3326.5|24
1629785900000|2021-08-24 06:18:20|3335.2|3326.5|3334.44|3325.74|3335.2|3326.5|3334.44|3325.74|33
1629785910000|2021-08-24 06:18:30|3334.57|3325.87|3335.84|3327.14|3336.1|3327.4|3334.44|3325.74|37
1629785920000|2021-08-24 06:18:40|3335.6|3326.9|3336.31|3327.61|3336.37|3327.67|3335.59|3326.89|32
1629785930000|2021-08-24 06:18:50|3335.99|3327.29|3339.85|3331.15|3339.89|3331.19|3335.99|3327.29|38
1629785940000|2021-08-24 06:19:00|3339.76|3331.06|3339.37|3330.67|3340.17|3331.47|3338.95|3330.25|39
1629785950000|2021-08-24 06:19:10|3339.43|3330.73|3338.25|3329.55|3339.52|3330.82|3338.25|3329.55|33
1629785960000|2021-08-24 06:19:20|3338.19|3329.49|3339.63|3330.93|3339.63|3330.93|3338.19|3329.49|38
1629785970000|2021-08-24 06:19:30|3339.67|3330.97|3339.41|3330.71|3339.93|3331.23|3339.09|3330.39|37
1629785980000|2021-08-24 06:19:40|3339.46|3330.76|3339.58|3330.88|3340.13|3331.43|3339.46|3330.76|35
1629785990000|2021-08-24 06:19:50|3339.59|3330.89|3339.53|3330.83|3339.88|3331.18|3339.43|3330.73|24
1629786000000|2021-08-24 06:20:00|3339.54|3330.84|3339.53|3330.83|3339.61|3330.91|3339.49|3330.79|25
1629786010000|2021-08-24 06:20:10|3339.57|3330.87|3339.37|3330.67|3339.57|3330.87|3339.34|3330.64|12
1629786020000|2021-08-24 06:20:20|3339.41|3330.71|3339.63|3330.93|3339.63|3330.93|3339.29|3330.59|17
1629786030000|2021-08-24 06:20:30|3339.61|3330.91|3339.27|3330.57|3339.79|3331.09|3339.27|3330.57|16
1629786040000|2021-08-24 06:20:40|3339.16|3330.46|3338.74|3330.04|3339.43|3330.73|3338.71|3330.01|31
1629786050000|2021-08-24 06:20:50|3339.05|3330.35|3338.9|3330.2|3339.18|3330.48|3338.84|3330.14|38
1629786060000|2021-08-24 06:21:00|3338.78|3330.08|3339.31|3330.61|3339.48|3330.78|3338.74|3330.04|26
1629786070000|2021-08-24 06:21:10|3339.35|3330.65|3339.69|3330.99|3339.69|3330.99|3338.61|3329.91|38
1629786080000|2021-08-24 06:21:20|3339.6|3330.9|3339.65|3330.95|3339.78|3331.08|3339.54|3330.84|27
1629786090000|2021-08-24 06:21:30|3339.12|3330.42|3338.84|3330.14|3339.87|3331.17|3338.84|3330.14|27
1629786100000|2021-08-24 06:21:40|3338.93|3330.23|3339.04|3330.34|3339.04|3330.34|3338.59|3329.89|31
1629786110000|2021-08-24 06:21:50|3339.06|3330.36|3338.85|3330.15|3339.11|3330.41|3338.7|3330|26
1629786120000|2021-08-24 06:22:00|3338.79|3330.09|3339.21|3330.51|3339.25|3330.55|3338.79|3330.09|24
1629786130000|2021-08-24 06:22:10|3339.15|3330.45|3339.14|3330.44|3339.16|3330.46|3339.04|3330.34|27
1629786140000|2021-08-24 06:22:20|3339.12|3330.42|3338.97|3330.27|3339.13|3330.43|3338.76|3330.06|32
1629786150000|2021-08-24 06:22:30|3338.79|3330.09|3338.59|3329.89|3338.98|3330.28|3338.59|3329.89|29
1629786160000|2021-08-24 06:22:40|3338.57|3329.87|3339.08|3330.38|3339.08|3330.38|3338.19|3329.49|32
1629786170000|2021-08-24 06:22:50|3339.12|3330.42|3338.02|3329.32|3339.12|3330.42|3337.97|3329.27|24
1629786180000|2021-08-24 06:23:00|3338.05|3329.35|3338.48|3329.78|3338.53|3329.83|3338.01|3329.31|26
1629786190000|2021-08-24 06:23:10|3338.51|3329.81|3339.34|3330.64|3339.49|3330.79|3338.19|3329.49|24
1629786200000|2021-08-24 06:23:20|3339.09|3330.39|3339.18|3330.48|3339.22|3330.52|3338.64|3329.94|21
1629786210000|2021-08-24 06:23:30|3339.22|3330.52|3339.12|3330.42|3339.22|3330.52|3338.97|3330.27|29
1629786220000|2021-08-24 06:23:40|3339.16|3330.46|3339.5|3330.8|3339.53|3330.83|3338.97|3330.27|31
1629786230000|2021-08-24 06:23:50|3339.62|3330.92|3339.99|3331.29|3340.22|3331.52|3339.42|3330.72|30
1629786240000|2021-08-24 06:24:00|3339.98|3331.28|3340|3331.3|3340.04|3331.34|3339.82|3331.12|25
1629786250000|2021-08-24 06:24:10|3340.04|3331.34|3339.56|3330.86|3340.04|3331.34|3339.56|3330.86|16
1629786260000|2021-08-24 06:24:20|3339.6|3330.9|3339.95|3331.25|3340.3|3331.6|3339.6|3330.9|17
1629786270000|2021-08-24 06:24:30|3339.88|3331.18|3340|3331.3|3340.19|3331.49|3339.53|3330.83|25
1629786280000|2021-08-24 06:24:40|3340.03|3331.33|3340.14|3331.44|3340.18|3331.48|3339.78|3331.08|30
1629786290000|2021-08-24 06:24:50|3339.85|3331.15|3339.93|3331.23|3340.43|3331.73|3339.48|3330.78|37
1629786300000|2021-08-24 06:25:00|3340.17|3331.47|3340.46|3331.76|3340.46|3331.76|3339.78|3331.08|33
1629786310000|2021-08-24 06:25:10|3340.42|3331.72|3340.59|3331.89|3340.59|3331.89|3340.14|3331.44|33
1629786320000|2021-08-24 06:25:20|3340.7|3332|3341.33|3332.63|3341.33|3332.63|3340.28|3331.58|36
1629786330000|2021-08-24 06:25:30|3341.79|3333.09|3342.15|3333.45|3342.47|3333.77|3341.63|3332.93|33
1629786340000|2021-08-24 06:25:40|3341.9|3333.2|3341.35|3332.65|3341.9|3333.2|3341.07|3332.37|36
1629786350000|2021-08-24 06:25:50|3341.5|3332.8|3341.18|3332.48|3341.58|3332.88|3341.18|3332.48|34
1629786360000|2021-08-24 06:26:00|3341.19|3332.49|3341.1|3332.4|3341.33|3332.63|3341.02|3332.32|29
1629786370000|2021-08-24 06:26:10|3340.94|3332.24|3340.87|3332.17|3340.94|3332.24|3340.73|3332.03|34
1629786380000|2021-08-24 06:26:20|3340.8|3332.1|3341.03|3332.33|3341.09|3332.39|3340.01|3331.31|26
1629786390000|2021-08-24 06:26:30|3340.99|3332.29|3341.64|3332.94|3341.64|3332.94|3340.83|3332.13|22
1629786400000|2021-08-24 06:26:40|3341.51|3332.81|3341.2|3332.5|3341.79|3333.09|3341.18|3332.48|21
1629786410000|2021-08-24 06:26:50|3341.17|3332.47|3339.63|3330.93|3341.63|3332.93|3339.63|3330.93|19
1629786420000|2021-08-24 06:27:00|3339.88|3331.18|3339.8|3331.1|3341.04|3332.34|3339.76|3331.06|35
1629786430000|2021-08-24 06:27:10|3340.03|3331.33|3340.11|3331.41|3340.9|3332.2|3339.98|3331.28|38
1629786440000|2021-08-24 06:27:20|3340.09|3331.39|3340.02|3331.32|3340.24|3331.54|3339.7|3331|26
1629786450000|2021-08-24 06:27:30|3340.32|3331.62|3340.87|3332.17|3341.11|3332.41|3340.05|3331.35|27
1629786460000|2021-08-24 06:27:40|3340.84|3332.14|3341.06|3332.36|3341.14|3332.44|3340.7|3332|34
1629786470000|2021-08-24 06:27:50|3340.98|3332.28|3340.87|3332.17|3341.27|3332.57|3340.87|3332.17|31
1629786480000|2021-08-24 06:28:00|3340.95|3332.25|3340.68|3331.98|3341.11|3332.41|3340.34|3331.64|25
1629786490000|2021-08-24 06:28:10|3340.72|3332.02|3340.29|3331.59|3340.85|3332.15|3339.99|3331.29|31
1629786500000|2021-08-24 06:28:20|3340.16|3331.46|3340.11|3331.41|3340.87|3332.17|3340.09|3331.39|29
1629786510000|2021-08-24 06:28:30|3341.17|3332.47|3341.44|3332.74|3341.7|3333|3340.81|3332.11|27
1629786520000|2021-08-24 06:28:40|3341.45|3332.75|3341.74|3333.04|3341.82|3333.12|3341.25|3332.55|18
1629786530000|2021-08-24 06:28:50|3341.7|3333|3341.51|3332.81|3341.73|3333.03|3341.18|3332.48|27
1629786540000|2021-08-24 06:29:00|3341.45|3332.75|3341.65|3332.95|3341.65|3332.95|3341.23|3332.53|29
1629786550000|2021-08-24 06:29:10|3341.67|3332.97|3341.71|3333.01|3342.11|3333.41|3341.51|3332.81|27
1629786560000|2021-08-24 06:29:20|3341.65|3332.95|3342.11|3333.41|3342.14|3333.44|3341.45|3332.75|37
1629786570000|2021-08-24 06:29:30|3341.68|3332.98|3342.41|3333.71|3342.41|3333.71|3341.47|3332.77|27
1629786580000|2021-08-24 06:29:40|3342.36|3333.66|3341.66|3332.96|3342.36|3333.66|3341.53|3332.83|34
1629786590000|2021-08-24 06:29:50|3342.09|3333.39|3341.46|3332.76|3342.16|3333.46|3341.46|3332.76|33
1629786600000|2021-08-24 06:30:00|3341.59|3332.89|3342.02|3333.32|3342.19|3333.49|3341.53|3332.83|27
1629786610000|2021-08-24 06:30:10|3342.21|3333.51|3341.65|3332.95|3342.34|3333.64|3341.36|3332.66|33
1629786620000|2021-08-24 06:30:20|3341.39|3332.69|3342.09|3333.39|3342.3|3333.6|3340.64|3331.94|34
1629786630000|2021-08-24 06:30:30|3342|3333.3|3342.54|3333.84|3342.89|3334.19|3341.51|3332.81|38
1629786640000|2021-08-24 06:30:40|3342.19|3333.49|3342.18|3333.48|3342.27|3333.57|3341.95|3333.25|32
1629786650000|2021-08-24 06:30:50|3342.27|3333.57|3342.34|3333.64|3342.38|3333.68|3341.78|3333.08|31
1629786660000|2021-08-24 06:31:00|3342.07|3333.37|3342.62|3333.92|3342.75|3334.05|3342.06|3333.36|36
1629786670000|2021-08-24 06:31:10|3342.26|3333.56|3342.14|3333.44|3342.75|3334.05|3341.97|3333.27|30
1629786680000|2021-08-24 06:31:20|3342.15|3333.45|3341.97|3333.27|3342.44|3333.74|3341.86|3333.16|23
1629786690000|2021-08-24 06:31:30|3341.94|3333.24|3340.92|3332.22|3341.96|3333.26|3340.81|3332.11|28
1629786700000|2021-08-24 06:31:40|3341.46|3332.76|3341.2|3332.5|3341.54|3332.84|3340.85|3332.15|20
1629786710000|2021-08-24 06:31:50|3340.92|3332.22|3341.97|3333.27|3341.97|3333.27|3340.92|3332.22|14
1629786720000|2021-08-24 06:32:00|3341.1|3332.4|3342.77|3334.07|3342.77|3334.07|3341.1|3332.4|30
1629786730000|2021-08-24 06:32:10|3343.02|3334.32|3342.56|3333.86|3343.02|3334.32|3341.86|3333.16|32
1629786740000|2021-08-24 06:32:20|3342.06|3333.36|3342.59|3333.89|3342.78|3334.08|3342.06|3333.36|17
1629786750000|2021-08-24 06:32:30|3342.78|3334.08|3342.89|3334.19|3342.89|3334.19|3342.35|3333.65|28
1629786760000|2021-08-24 06:32:40|3342.88|3334.18|3342.5|3333.8|3343.23|3334.53|3342.19|3333.49|34
1629786770000|2021-08-24 06:32:50|3342.44|3333.74|3342.72|3334.02|3342.94|3334.24|3342.28|3333.58|34
1629786780000|2021-08-24 06:33:00|3342.35|3333.65|3343.2|3334.5|3343.4|3334.7|3342.35|3333.65|32
1629786790000|2021-08-24 06:33:10|3342.68|3333.98|3342.8|3334.1|3343.54|3334.84|3342.68|3333.98|27
1629786800000|2021-08-24 06:33:20|3342.7|3334|3342.48|3333.78|3342.84|3334.14|3342.26|3333.56|27
1629786810000|2021-08-24 06:33:30|3342.4|3333.7|3342.56|3333.86|3342.59|3333.89|3342.39|3333.69|13
1629786820000|2021-08-24 06:33:40|3342.41|3333.71|3342.69|3333.99|3343|3334.3|3342.26|3333.56|29
1629786830000|2021-08-24 06:33:50|3342.8|3334.1|3342.53|3333.83|3342.97|3334.27|3342.32|3333.62|27
1629786840000|2021-08-24 06:34:00|3342.31|3333.61|3342.2|3333.5|3342.45|3333.75|3341.88|3333.18|29
1629786850000|2021-08-24 06:34:10|3342.22|3333.52|3342.34|3333.64|3342.45|3333.75|3342.22|3333.52|7
1629786860000|2021-08-24 06:34:20|3342.45|3333.75|3342.37|3333.67|3342.45|3333.75|3342.37|3333.67|2
1629786870000|2021-08-24 06:34:30|3342.42|3333.72|3342.64|3333.94|3342.64|3333.94|3342.24|3333.54|16
1629786880000|2021-08-24 06:34:40|3342.43|3333.73|3342.16|3333.46|3342.89|3334.19|3342.09|3333.39|31
1629786890000|2021-08-24 06:34:50|3342.15|3333.45|3342.3|3333.6|3342.38|3333.68|3342.15|3333.45|6
1629786900000|2021-08-24 06:35:00|3342.28|3333.58|3342.44|3333.74|3342.57|3333.87|3342.17|3333.47|8
1629786910000|2021-08-24 06:35:10|3342.45|3333.75|3342.28|3333.58|3342.64|3333.94|3342.08|3333.38|24
1629786920000|2021-08-24 06:35:20|3342.23|3333.53|3341.92|3333.22|3342.55|3333.85|3341.82|3333.12|31
1629786930000|2021-08-24 06:35:30|3341.89|3333.19|3342.57|3333.87|3342.69|3333.99|3341.89|3333.19|19
1629786940000|2021-08-24 06:35:40|3342.13|3333.43|3343.32|3334.62|3343.34|3334.64|3341.98|3333.28|17
1629786950000|2021-08-24 06:35:50|3342.82|3334.12|3343.47|3334.77|3343.47|3334.77|3342.37|3333.67|28
1629786960000|2021-08-24 06:36:00|3343.18|3334.48|3342.75|3334.05|3343.29|3334.59|3342.75|3334.05|23
1629786970000|2021-08-24 06:36:10|3342.9|3334.2|3344.54|3335.84|3344.54|3335.84|3342.9|3334.2|27
1629786980000|2021-08-24 06:36:20|3344.59|3335.89|3345.49|3336.79|3346.57|3337.87|3344.36|3335.66|29
1629786990000|2021-08-24 06:36:30|3345.48|3336.78|3344.98|3336.28|3345.48|3336.78|3344.23|3335.53|36
1629787000000|2021-08-24 06:36:40|3344.99|3336.29|3346.56|3337.86|3346.63|3337.93|3344.49|3335.79|36
1629787010000|2021-08-24 06:36:50|3346.51|3337.81|3345.91|3337.21|3346.51|3337.81|3345.53|3336.83|27
1629787020000|2021-08-24 06:37:00|3345.92|3337.22|3346.84|3338.14|3347.29|3338.59|3345.72|3337.02|36
1629787030000|2021-08-24 06:37:10|3346.89|3338.19|3344.33|3335.63|3346.94|3338.24|3344.25|3335.55|35
1629787040000|2021-08-24 06:37:20|3344.36|3335.66|3344.8|3336.1|3344.9|3336.2|3344.33|3335.63|37
1629787050000|2021-08-24 06:37:30|3344.77|3336.07|3344.8|3336.1|3344.98|3336.28|3344.58|3335.88|29
1629787060000|2021-08-24 06:37:40|3344.6|3335.9|3344.13|3335.43|3344.74|3336.04|3344.13|3335.43|23
1629787070000|2021-08-24 06:37:50|3344.17|3335.47|3343.94|3335.24|3344.17|3335.47|3343.63|3334.93|28
1629787080000|2021-08-24 06:38:00|3343.86|3335.16|3344.78|3336.08|3345.27|3336.57|3343.6|3334.9|33
1629787090000|2021-08-24 06:38:10|3344.79|3336.09|3344.24|3335.54|3345.61|3336.91|3344.24|3335.54|28
1629787100000|2021-08-24 06:38:20|3344.67|3335.97|3344.2|3335.5|3344.67|3335.97|3344.2|3335.5|5
1629787110000|2021-08-24 06:38:30|3344.24|3335.54|3344.55|3335.85|3344.55|3335.85|3344.2|3335.5|4
1629787120000|2021-08-24 06:38:40|3344.45|3335.75|3345.15|3336.45|3345.69|3336.99|3344.15|3335.45|12
1629787130000|2021-08-24 06:38:50|3344.99|3336.29|3345.33|3336.63|3345.57|3336.87|3344.77|3336.07|29
1629787140000|2021-08-24 06:39:00|3344.68|3335.98|3346.86|3338.16|3346.86|3338.16|3344.68|3335.98|19
1629787150000|2021-08-24 06:39:10|3346.87|3338.17|3346.18|3337.48|3347.34|3338.64|3345.06|3336.36|34
1629787160000|2021-08-24 06:39:20|3345.74|3337.04|3346.85|3338.15|3346.94|3338.24|3345.03|3336.33|35
1629787170000|2021-08-24 06:39:30|3346.9|3338.2|3346.35|3337.65|3347.03|3338.33|3345.6|3336.9|38
1629787180000|2021-08-24 06:39:40|3346.09|3337.39|3345.87|3337.17|3346.38|3337.68|3345.34|3336.64|38
1629787190000|2021-08-24 06:39:50|3345.94|3337.24|3345.87|3337.17|3346.07|3337.37|3345.1|3336.4|34
1629787200000|2021-08-24 06:40:00|3345.99|3337.29|3346.09|3337.39|3346.23|3337.53|3345.36|3336.66|28
1629787210000|2021-08-24 06:40:10|3345.98|3337.28|3346.48|3337.78|3347.45|3338.75|3345.98|3337.28|35
1629787220000|2021-08-24 06:40:20|3346.51|3337.81|3346.14|3337.44|3346.79|3338.09|3346.06|3337.36|22
1629787230000|2021-08-24 06:40:30|3346.04|3337.34|3345.83|3337.13|3346.37|3337.67|3345.83|3337.13|31
1629787240000|2021-08-24 06:40:40|3345.92|3337.22|3346|3337.3|3346.14|3337.44|3345.79|3337.09|28
1629787250000|2021-08-24 06:40:50|3345.96|3337.26|3345.73|3337.03|3346.05|3337.35|3345.25|3336.55|38
1629787260000|2021-08-24 06:41:00|3345.7|3337|3345.15|3336.45|3345.99|3337.29|3344.97|3336.27|37
1629787270000|2021-08-24 06:41:10|3345.2|3336.5|3344.9|3336.2|3345.21|3336.51|3344.76|3336.06|36
1629787280000|2021-08-24 06:41:20|3344.68|3335.98|3344.19|3335.49|3344.98|3336.28|3344.17|3335.47|27
1629787290000|2021-08-24 06:41:30|3344.09|3335.39|3344.39|3335.69|3344.39|3335.69|3343.3|3334.6|37
1629787300000|2021-08-24 06:41:40|3344.16|3335.46|3344.04|3335.34|3344.41|3335.71|3343.95|3335.25|36
1629787310000|2021-08-24 06:41:50|3344.05|3335.35|3343.46|3334.76|3344.14|3335.44|3343.36|3334.66|28
1629787320000|2021-08-24 06:42:00|3343.55|3334.85|3343.53|3334.83|3343.66|3334.96|3343.46|3334.76|9
1629787330000|2021-08-24 06:42:10|3343.69|3334.99|3344.27|3335.57|3344.4|3335.7|3343.55|3334.85|8
1629787340000|2021-08-24 06:42:20|3344.39|3335.69|3344.52|3335.82|3344.69|3335.99|3344.37|3335.67|7
1629787350000|2021-08-24 06:42:30|3344.51|3335.81|3343.81|3335.11|3344.58|3335.88|3343.79|3335.09|12
1629787360000|2021-08-24 06:42:40|3343.82|3335.12|3343.81|3335.11|3344.07|3335.37|3343.81|3335.11|9
1629787370000|2021-08-24 06:42:50|3343.86|3335.16|3343.81|3335.11|3344.07|3335.37|3343.81|3335.11|7
1629787380000|2021-08-24 06:43:00|3343.85|3335.15|3343.81|3335.11|3343.86|3335.16|3343.2|3334.5|11
1629787390000|2021-08-24 06:43:10|3343.87|3335.17|3346.05|3337.35|3346.88|3338.18|3343.81|3335.11|24
1629787400000|2021-08-24 06:43:20|3345.73|3337.03|3346.52|3337.82|3346.58|3337.88|3345.73|3337.03|37
1629787410000|2021-08-24 06:43:30|3346.57|3337.87|3346.06|3337.36|3346.57|3337.87|3345.93|3337.23|33
1629787420000|2021-08-24 06:43:40|3346.08|3337.38|3344.47|3335.77|3346.42|3337.72|3344.4|3335.7|27
1629787430000|2021-08-24 06:43:50|3344.58|3335.88|3344.17|3335.47|3344.88|3336.18|3344.16|3335.46|33
1629787440000|2021-08-24 06:44:00|3344.33|3335.63|3344.27|3335.57|3344.86|3336.16|3344.14|3335.44|31
1629787450000|2021-08-24 06:44:10|3344.29|3335.59|3344.31|3335.61|3344.93|3336.23|3343.75|3335.05|31
1629787460000|2021-08-24 06:44:20|3344.59|3335.89|3344.48|3335.78|3344.98|3336.28|3344.15|3335.45|20
1629787470000|2021-08-24 06:44:30|3344.47|3335.77|3344.51|3335.81|3344.76|3336.06|3344.47|3335.77|16
1629787480000|2021-08-24 06:44:40|3344.58|3335.88|3345.73|3337.03|3345.81|3337.11|3344.49|3335.79|24
1629787490000|2021-08-24 06:44:50|3345.83|3337.13|3345.17|3336.47|3346.37|3337.67|3344.87|3336.17|33
1629787500000|2021-08-24 06:45:00|3345.09|3336.39|3346.06|3337.36|3346.29|3337.59|3344.81|3336.11|36
1629787510000|2021-08-24 06:45:10|3346.29|3337.59|3345.76|3337.06|3346.41|3337.71|3345.44|3336.74|24
1629787520000|2021-08-24 06:45:20|3345.78|3337.08|3345.91|3337.21|3346.52|3337.82|3345.38|3336.68|26
1629787530000|2021-08-24 06:45:30|3345.86|3337.16|3346.6|3337.9|3346.66|3337.96|3345.51|3336.81|27
1629787540000|2021-08-24 06:45:40|3346|3337.3|3347.84|3339.14|3347.84|3339.14|3345.73|3337.03|31
1629787550000|2021-08-24 06:45:50|3347.13|3338.43|3349.17|3340.47|3349.31|3340.61|3347.13|3338.43|36
1629787560000|2021-08-24 06:46:00|3348.51|3339.81|3348.81|3340.11|3349.3|3340.6|3348.07|3339.37|33
1629787570000|2021-08-24 06:46:10|3348.79|3340.09|3347.62|3338.92|3349.25|3340.55|3347.62|3338.92|35
1629787580000|2021-08-24 06:46:20|3347.48|3338.78|3347.58|3338.88|3347.67|3338.97|3347.25|3338.55|35
1629787590000|2021-08-24 06:46:30|3347.43|3338.73|3348.4|3339.7|3348.6|3339.9|3347.43|3338.73|37
1629787600000|2021-08-24 06:46:40|3347.89|3339.19|3347.63|3338.93|3348.34|3339.64|3347.49|3338.79|33
1629787610000|2021-08-24 06:46:50|3347.67|3338.97|3348.43|3339.73|3349.19|3340.49|3347.59|3338.89|35
1629787620000|2021-08-24 06:47:00|3348.46|3339.76|3348.73|3340.03|3349.21|3340.51|3348.35|3339.65|37
1629787630000|2021-08-24 06:47:10|3348.9|3340.2|3348.5|3339.8|3349.13|3340.43|3348.28|3339.58|30
1629787640000|2021-08-24 06:47:20|3349.03|3340.33|3349.46|3340.76|3349.46|3340.76|3348.25|3339.55|37
1629787650000|2021-08-24 06:47:30|3348.7|3340|3348.74|3340.04|3349.48|3340.78|3348.68|3339.98|16
1629787660000|2021-08-24 06:47:40|3348.92|3340.22|3348.65|3339.95|3348.92|3340.22|3348.6|3339.9|17
1629787670000|2021-08-24 06:47:50|3348.5|3339.8|3348.67|3339.97|3348.83|3340.13|3348.38|3339.68|32
1629787680000|2021-08-24 06:48:00|3348.44|3339.74|3348.53|3339.83|3348.9|3340.2|3348.44|3339.74|31
1629787690000|2021-08-24 06:48:10|3348.56|3339.86|3348.54|3339.84|3348.56|3339.86|3348.45|3339.75|10
1629787700000|2021-08-24 06:48:20|3348.37|3339.67|3348.6|3339.9|3348.61|3339.91|3348.35|3339.65|22
1629787710000|2021-08-24 06:48:30|3348.61|3339.91|3349.8|3341.1|3349.8|3341.1|3348.61|3339.91|6
1629787720000|2021-08-24 06:48:40|3349.66|3340.96|3349.37|3340.67|3349.66|3340.96|3349.34|3340.64|8
1629787730000|2021-08-24 06:48:50|3349.34|3340.64|3349.81|3341.11|3349.82|3341.12|3348.95|3340.25|20
1629787740000|2021-08-24 06:49:00|3349.8|3341.1|3349.59|3340.89|3349.84|3341.14|3349.52|3340.82|20
1629787750000|2021-08-24 06:49:10|3349.57|3340.87|3349.85|3341.15|3350.08|3341.38|3349.41|3340.71|36
1629787760000|2021-08-24 06:49:20|3349.69|3340.99|3349.73|3341.03|3350.11|3341.41|3349.69|3340.99|31
1629787770000|2021-08-24 06:49:30|3349.77|3341.07|3349.71|3341.01|3350.1|3341.4|3349.33|3340.63|31
1629787780000|2021-08-24 06:49:40|3349.66|3340.96|3350.07|3341.37|3350.39|3341.69|3349.52|3340.82|31
1629787790000|2021-08-24 06:49:50|3349.94|3341.24|3351.41|3342.71|3351.74|3343.04|3349.7|3341|34
1629787800000|2021-08-24 06:50:00|3350.61|3341.91|3351.08|3342.38|3351.99|3343.29|3350.61|3341.91|34
1629787810000|2021-08-24 06:50:10|3351.09|3342.39|3352.41|3343.71|3352.6|3343.9|3351.09|3342.39|20
1629787820000|2021-08-24 06:50:20|3351.97|3343.27|3351.43|3342.73|3352.36|3343.66|3351.43|3342.73|29
1629787830000|2021-08-24 06:50:30|3351.7|3343|3352.32|3343.62|3352.37|3343.67|3351.35|3342.65|33
1629787840000|2021-08-24 06:50:40|3352.24|3343.54|3352.55|3343.85|3352.56|3343.86|3351.61|3342.91|28
1629787850000|2021-08-24 06:50:50|3352.52|3343.82|3351.84|3343.14|3352.54|3343.84|3351.83|3343.13|12
1629787860000|2021-08-24 06:51:00|3351.96|3343.26|3350.74|3342.04|3352.57|3343.87|3350.74|3342.04|23
1629787870000|2021-08-24 06:51:10|3350.88|3342.18|3350.78|3342.08|3351.1|3342.4|3350.08|3341.38|34
1629787880000|2021-08-24 06:51:20|3350.85|3342.15|3352.27|3343.57|3352.32|3343.62|3350.41|3341.71|36
1629787890000|2021-08-24 06:51:30|3352.24|3343.54|3352.08|3343.38|3352.24|3343.54|3351.74|3343.04|32
1629787900000|2021-08-24 06:51:40|3351.53|3342.83|3352.8|3344.1|3352.8|3344.1|3351.53|3342.83|12
1629787910000|2021-08-24 06:51:50|3352.76|3344.06|3353.15|3344.45|3353.15|3344.45|3352.76|3344.06|10
1629787920000|2021-08-24 06:52:00|3353.02|3344.32|3353.17|3344.47|3353.34|3344.64|3352.22|3343.52|19
1629787930000|2021-08-24 06:52:10|3353.16|3344.46|3353.22|3344.52|3353.39|3344.69|3353.01|3344.31|13
1629787940000|2021-08-24 06:52:20|3352.96|3344.26|3353.22|3344.52|3353.4|3344.7|3352.96|3344.26|15
1629787950000|2021-08-24 06:52:30|3353.25|3344.55|3353.25|3344.55|3353.51|3344.81|3352.99|3344.29|22
1629787960000|2021-08-24 06:52:40|3353.63|3344.93|3353.35|3344.65|3353.93|3345.23|3352.84|3344.14|29
1629787970000|2021-08-24 06:52:50|3353.38|3344.68|3353.37|3344.67|3353.81|3345.11|3352.92|3344.22|30
1629787980000|2021-08-24 06:53:00|3353.42|3344.72|3352.46|3343.76|3353.42|3344.72|3352.07|3343.37|27
1629787990000|2021-08-24 06:53:10|3352.45|3343.75|3353.41|3344.71|3353.41|3344.71|3351.7|3343|36
1629788000000|2021-08-24 06:53:20|3353.39|3344.69|3353.29|3344.59|3353.52|3344.82|3353.06|3344.36|26
1629788010000|2021-08-24 06:53:30|3353.26|3344.56|3353.34|3344.64|3353.51|3344.81|3353.23|3344.53|19
1629788020000|2021-08-24 06:53:40|3353.32|3344.62|3352.45|3343.75|3353.32|3344.62|3352.33|3343.63|30
1629788030000|2021-08-24 06:53:50|3352.79|3344.09|3351.91|3343.21|3352.79|3344.09|3351.91|3343.21|23
1629788040000|2021-08-24 06:54:00|3351.95|3343.25|3351.86|3343.16|3352.73|3344.03|3351.86|3343.16|15
1629788050000|2021-08-24 06:54:10|3352.8|3344.1|3352.56|3343.86|3352.8|3344.1|3351.81|3343.11|23
1629788060000|2021-08-24 06:54:20|3352.28|3343.58|3352.49|3343.79|3352.99|3344.29|3352|3343.3|21
1629788070000|2021-08-24 06:54:30|3352.22|3343.52|3352.5|3343.8|3353.03|3344.33|3352.2|3343.5|14
1629788080000|2021-08-24 06:54:40|3352.51|3343.81|3355.16|3346.46|3355.24|3346.54|3352.47|3343.77|29
1629788090000|2021-08-24 06:54:50|3355.18|3346.48|3354.45|3345.75|3355.18|3346.48|3354.39|3345.69|26
1629788100000|2021-08-24 06:55:00|3354.84|3346.14|3355.79|3347.09|3356.08|3347.38|3354.3|3345.6|31
1629788110000|2021-08-24 06:55:10|3356.01|3347.31|3355.1|3346.4|3356.47|3347.77|3354.94|3346.24|33
1629788120000|2021-08-24 06:55:20|3355.18|3346.48|3356.16|3347.46|3356.96|3348.26|3355.15|3346.45|38
1629788130000|2021-08-24 06:55:30|3356.11|3347.41|3355.44|3346.74|3356.46|3347.76|3355.37|3346.67|31
1629788140000|2021-08-24 06:55:40|3355.5|3346.8|3355.97|3347.27|3356.15|3347.45|3355.41|3346.71|30
1629788150000|2021-08-24 06:55:50|3355.96|3347.26|3355.97|3347.27|3356.14|3347.44|3355.89|3347.19|25
1629788160000|2021-08-24 06:56:00|3355.94|3347.24|3355.92|3347.22|3356.14|3347.44|3355.79|3347.09|28
1629788170000|2021-08-24 06:56:10|3355.9|3347.2|3356.09|3347.39|3356.14|3347.44|3355.79|3347.09|29
1629788180000|2021-08-24 06:56:20|3356.22|3347.52|3355.81|3347.11|3356.52|3347.82|3355.59|3346.89|28
1629788190000|2021-08-24 06:56:30|3355.79|3347.09|3356.44|3347.74|3356.56|3347.86|3355.64|3346.94|25
1629788200000|2021-08-24 06:56:40|3356.2|3347.5|3356.42|3347.72|3356.71|3348.01|3356.2|3347.5|29
1629788210000|2021-08-24 06:56:50|3356.56|3347.86|3356.32|3347.62|3356.56|3347.86|3356.29|3347.59|26
1629788220000|2021-08-24 06:57:00|3356.36|3347.66|3356.43|3347.73|3356.75|3348.05|3356.19|3347.49|29
1629788230000|2021-08-24 06:57:10|3356.42|3347.72|3356.21|3347.51|3356.44|3347.74|3356.21|3347.51|7
1629788240000|2021-08-24 06:57:20|3356.26|3347.56|3356.21|3347.51|3356.26|3347.56|3356.21|3347.51|2
1629788250000|2021-08-24 06:57:30|3356.26|3347.56|3356.12|3347.42|3356.35|3347.65|3356.04|3347.34|14
1629788260000|2021-08-24 06:57:40|3356.13|3347.43|3356.21|3347.51|3356.21|3347.51|3356.03|3347.33|16
1629788270000|2021-08-24 06:57:50|3356.19|3347.49|3355.86|3347.16|3356.2|3347.5|3355.6|3346.9|28
1629788280000|2021-08-24 06:58:00|3355.92|3347.22|3356.08|3347.38|3356.49|3347.79|3355.53|3346.83|12
1629788290000|2021-08-24 06:58:10|3355.97|3347.27|3355.81|3347.11|3356.26|3347.56|3355.76|3347.06|27
1629788300000|2021-08-24 06:58:20|3355.82|3347.12|3355.69|3346.99|3356.23|3347.53|3355.69|3346.99|28
1629788310000|2021-08-24 06:58:30|3355.59|3346.89|3355.9|3347.2|3356.24|3347.54|3355.59|3346.89|34
1629788320000|2021-08-24 06:58:40|3355.74|3347.04|3355.92|3347.22|3356.31|3347.61|3355.68|3346.98|32
1629788330000|2021-08-24 06:58:50|3355.95|3347.25|3355.81|3347.11|3355.95|3347.25|3355.73|3347.03|7
1629788340000|2021-08-24 06:59:00|3355.83|3347.13|3355.8|3347.1|3355.89|3347.19|3355.79|3347.09|13
1629788350000|2021-08-24 06:59:10|3355.85|3347.15|3355.79|3347.09|3355.85|3347.15|3355.79|3347.09|15
1629788360000|2021-08-24 06:59:20|3355.82|3347.12|3355.82|3347.12|3355.9|3347.2|3355.8|3347.1|21
1629788370000|2021-08-24 06:59:30|3355.83|3347.13|3355.8|3347.1|3355.86|3347.16|3355.77|3347.07|10
1629788380000|2021-08-24 06:59:40|3355.81|3347.11|3356.36|3347.66|3356.39|3347.69|3355.8|3347.1|16
1629788390000|2021-08-24 06:59:50|3356.02|3347.32|3355.88|3347.18|3356.3|3347.6|3355.74|3347.04|23
1629788400000|2021-08-24 07:00:00|3356.09|3347.39|3354.74|3346.04|3356.14|3347.44|3354.32|3345.62|34
1629788410000|2021-08-24 07:00:10|3354.8|3346.1|3354|3345.3|3355.67|3346.97|3353.89|3345.19|31
1629788420000|2021-08-24 07:00:20|3354.03|3345.33|3353.66|3344.96|3354.03|3345.33|3353.5|3344.8|21
1629788430000|2021-08-24 07:00:30|3353.65|3344.95|3354.12|3345.42|3354.4|3345.7|3353.65|3344.95|26
1629788440000|2021-08-24 07:00:40|3354.2|3345.5|3353.94|3345.24|3354.21|3345.51|3353.75|3345.05|38
1629788450000|2021-08-24 07:00:50|3353.86|3345.16|3353.79|3345.09|3354.09|3345.39|3353.69|3344.99|16
1629788460000|2021-08-24 07:01:00|3353.73|3345.03|3353.51|3344.81|3353.93|3345.23|3353.49|3344.79|26
1629788470000|2021-08-24 07:01:10|3353.52|3344.82|3353.2|3344.5|3353.6|3344.9|3353.11|3344.41|27
1629788480000|2021-08-24 07:01:20|3353.21|3344.51|3352.94|3344.24|3353.66|3344.96|3352.94|3344.24|33
1629788490000|2021-08-24 07:01:30|3352.96|3344.26|3353.07|3344.37|3353.55|3344.85|3352.6|3343.9|34
1629788500000|2021-08-24 07:01:40|3353.08|3344.38|3353.14|3344.44|3353.39|3344.69|3352.65|3343.95|28
1629788510000|2021-08-24 07:01:50|3353.02|3344.32|3352.93|3344.23|3353.53|3344.83|3352.77|3344.07|26
1629788520000|2021-08-24 07:02:00|3352.94|3344.24|3353.05|3344.35|3353.52|3344.82|3352.86|3344.16|26
1629788530000|2021-08-24 07:02:10|3352.97|3344.27|3352.34|3343.64|3353.06|3344.36|3352.03|3343.33|28
1629788540000|2021-08-24 07:02:20|3352.21|3343.51|3352.38|3343.68|3352.42|3343.72|3352.19|3343.49|31
1629788550000|2021-08-24 07:02:30|3352.37|3343.67|3352.31|3343.61|3352.85|3344.15|3352.05|3343.35|25
1629788560000|2021-08-24 07:02:40|3352.2|3343.5|3352.3|3343.6|3352.71|3344.01|3352.2|3343.5|24
1629788570000|2021-08-24 07:02:50|3352.2|3343.5|3352.03|3343.33|3352.72|3344.02|3352.03|3343.33|16
1629788580000|2021-08-24 07:03:00|3352.72|3344.02|3352.72|3344.02|3352.72|3344.02|3351.9|3343.2|14
1629788590000|2021-08-24 07:03:10|3351.9|3343.2|3352.03|3343.33|3352.72|3344.02|3351.9|3343.2|18
1629788600000|2021-08-24 07:03:20|3352.72|3344.02|3352.03|3343.33|3352.72|3344.02|3351.9|3343.2|13
1629788610000|2021-08-24 07:03:30|3351.9|3343.2|3352.03|3343.33|3352.72|3344.02|3351.9|3343.2|14
1629788620000|2021-08-24 07:03:40|3352.72|3344.02|3352.03|3343.33|3352.72|3344.02|3351.9|3343.2|11
1629788630000|2021-08-24 07:03:50|3352.02|3343.32|3352.03|3343.33|3352.03|3343.33|3352.02|3343.32|2
1629788640000|2021-08-24 07:04:00|3351.99|3343.29|3351.53|3342.83|3352.06|3343.36|3351.53|3342.83|6
1629788650000|2021-08-24 07:04:10|3351.49|3342.79|3351.18|3342.48|3351.56|3342.86|3351.01|3342.31|21
1629788660000|2021-08-24 07:04:20|3351.24|3342.54|3351.26|3342.56|3351.26|3342.56|3351.17|3342.47|23
1629788670000|2021-08-24 07:04:30|3351.23|3342.53|3351.18|3342.48|3351.27|3342.57|3351.05|3342.35|24
1629788680000|2021-08-24 07:04:40|3351.2|3342.5|3351.94|3343.24|3352.16|3343.46|3351|3342.3|17
1629788690000|2021-08-24 07:04:50|3352.17|3343.47|3351.01|3342.31|3352.79|3344.09|3351.01|3342.31|34
1629788700000|2021-08-24 07:05:00|3351.39|3342.69|3354.54|3345.84|3354.54|3345.84|3351.39|3342.69|35
1629788710000|2021-08-24 07:05:10|3354.64|3345.94|3354.2|3345.5|3354.64|3345.94|3354.01|3345.31|29
1629788720000|2021-08-24 07:05:20|3353.48|3344.78|3355.42|3346.72|3355.42|3346.72|3353.27|3344.57|33
1629788730000|2021-08-24 07:05:30|3355.79|3347.09|3355.81|3347.11|3356.53|3347.83|3355.42|3346.72|35
1629788740000|2021-08-24 07:05:40|3355.8|3347.1|3357.52|3348.82|3357.78|3349.08|3355.43|3346.73|35
1629788750000|2021-08-24 07:05:50|3357.37|3348.67|3356.02|3347.32|3358.27|3349.57|3355.88|3347.18|34
1629788760000|2021-08-24 07:06:00|3355.95|3347.25|3357.61|3348.91|3357.61|3348.91|3355.63|3346.93|40
1629788770000|2021-08-24 07:06:10|3357.6|3348.9|3358.56|3349.86|3358.56|3349.86|3357.47|3348.77|33
1629788780000|2021-08-24 07:06:20|3358.01|3349.31|3358.14|3349.44|3358.8|3350.1|3357.73|3349.03|34
1629788790000|2021-08-24 07:06:30|3357.87|3349.17|3357.8|3349.1|3358.29|3349.59|3357.49|3348.79|21
1629788800000|2021-08-24 07:06:40|3357.76|3349.06|3357.73|3349.03|3357.76|3349.06|3357.64|3348.94|11
1629788810000|2021-08-24 07:06:50|3357.72|3349.02|3357.75|3349.05|3357.76|3349.06|3357.65|3348.95|14
1629788820000|2021-08-24 07:07:00|3357.72|3349.02|3357.8|3349.1|3357.85|3349.15|3357.66|3348.96|19
1629788830000|2021-08-24 07:07:10|3357.85|3349.15|3357.72|3349.02|3359.14|3350.44|3357.65|3348.95|28
1629788840000|2021-08-24 07:07:20|3357.71|3349.01|3357.71|3349.01|3358.62|3349.92|3357.4|3348.7|19
1629788850000|2021-08-24 07:07:30|3357.81|3349.11|3357.71|3349.01|3358.26|3349.56|3357.51|3348.81|23
1629788860000|2021-08-24 07:07:40|3357.81|3349.11|3359.14|3350.44|3359.14|3350.44|3357.7|3349|24
1629788870000|2021-08-24 07:07:50|3359.05|3350.35|3358.9|3350.2|3359.18|3350.48|3358.9|3350.2|18
1629788880000|2021-08-24 07:08:00|3358.87|3350.17|3358.88|3350.18|3359.14|3350.44|3358.85|3350.15|23
1629788890000|2021-08-24 07:08:10|3358.87|3350.17|3357.31|3348.61|3358.94|3350.24|3357.29|3348.59|27
1629788900000|2021-08-24 07:08:20|3357.18|3348.48|3356.38|3347.68|3357.29|3348.59|3356.11|3347.41|26
1629788910000|2021-08-24 07:08:30|3356.34|3347.64|3356.58|3347.88|3357.51|3348.81|3356.1|3347.4|31
1629788920000|2021-08-24 07:08:40|3356.55|3347.85|3356.05|3347.35|3357.36|3348.66|3356.02|3347.32|31
1629788930000|2021-08-24 07:08:50|3356.03|3347.33|3356.18|3347.48|3356.64|3347.94|3356|3347.3|22
1629788940000|2021-08-24 07:09:00|3356.31|3347.61|3356.37|3347.67|3356.47|3347.77|3356.13|3347.43|25
1629788950000|2021-08-24 07:09:10|3356.34|3347.64|3356.14|3347.44|3356.38|3347.68|3355.91|3347.21|23
1629788960000|2021-08-24 07:09:20|3356.01|3347.31|3356.2|3347.5|3356.43|3347.73|3356.01|3347.31|27
1629788970000|2021-08-24 07:09:30|3356.15|3347.45|3356.6|3347.9|3356.85|3348.15|3356.08|3347.38|24
1629788980000|2021-08-24 07:09:40|3356.66|3347.96|3356.85|3348.15|3357.36|3348.66|3356.56|3347.86|34
1629788990000|2021-08-24 07:09:50|3356.84|3348.14|3357.11|3348.41|3357.64|3348.94|3356.84|3348.14|27
1629789000000|2021-08-24 07:10:00|3357.59|3348.89|3357.28|3348.58|3357.63|3348.93|3357.04|3348.34|27
1629789010000|2021-08-24 07:10:10|3357.21|3348.51|3357.15|3348.45|3357.59|3348.89|3356.78|3348.08|35
1629789020000|2021-08-24 07:10:20|3357.04|3348.34|3357.14|3348.44|3357.36|3348.66|3357.01|3348.31|34
1629789030000|2021-08-24 07:10:30|3357.16|3348.46|3357.14|3348.44|3357.57|3348.87|3357.04|3348.34|32
1629789040000|2021-08-24 07:10:40|3357.1|3348.4|3357.12|3348.42|3357.57|3348.87|3357.04|3348.34|32
1629789050000|2021-08-24 07:10:50|3357.09|3348.39|3357|3348.3|3357.53|3348.83|3357|3348.3|13
1629789060000|2021-08-24 07:11:00|3357.02|3348.32|3357.01|3348.31|3357.06|3348.36|3356.96|3348.26|24
1629789070000|2021-08-24 07:11:10|3357|3348.3|3357.05|3348.35|3357.06|3348.36|3356.96|3348.26|31
1629789080000|2021-08-24 07:11:20|3357.01|3348.31|3357.32|3348.62|3357.45|3348.75|3356.96|3348.26|37
1629789090000|2021-08-24 07:11:30|3357.3|3348.6|3357.28|3348.58|3357.51|3348.81|3357.24|3348.54|31
1629789100000|2021-08-24 07:11:40|3357.27|3348.57|3357.2|3348.5|3357.29|3348.59|3357.14|3348.44|29
1629789110000|2021-08-24 07:11:50|3357.14|3348.44|3357.28|3348.58|3357.66|3348.96|3357.09|3348.39|35
1629789120000|2021-08-24 07:12:00|3357.29|3348.59|3357.15|3348.45|3357.82|3349.12|3357|3348.3|28
1629789130000|2021-08-24 07:12:10|3357.36|3348.66|3357.62|3348.92|3357.71|3349.01|3357|3348.3|29
1629789140000|2021-08-24 07:12:20|3357.54|3348.84|3357.28|3348.58|3357.83|3349.13|3357.06|3348.36|35
1629789150000|2021-08-24 07:12:30|3357.24|3348.54|3357.28|3348.58|3357.68|3348.98|3357.03|3348.33|34
1629789160000|2021-08-24 07:12:40|3357.3|3348.6|3357.72|3349.02|3358.29|3349.59|3357.01|3348.31|38
1629789170000|2021-08-24 07:12:50|3357.7|3349|3357.7|3349|3358.21|3349.51|3357.42|3348.72|32
1629789180000|2021-08-24 07:13:00|3357.69|3348.99|3358.13|3349.43|3358.76|3350.06|3357.5|3348.8|34
1629789190000|2021-08-24 07:13:10|3358.15|3349.45|3358.14|3349.44|3358.78|3350.08|3358.07|3349.37|24
1629789200000|2021-08-24 07:13:20|3358.25|3349.55|3358.31|3349.61|3358.66|3349.96|3357.69|3348.99|36
1629789210000|2021-08-24 07:13:30|3358.3|3349.6|3359.85|3351.15|3359.85|3351.15|3358.18|3349.48|38
1629789220000|2021-08-24 07:13:40|3359.87|3351.17|3360.25|3351.55|3360.8|3352.1|3359.81|3351.11|36
1629789230000|2021-08-24 07:13:50|3360.26|3351.56|3360.33|3351.63|3360.51|3351.81|3359.3|3350.6|34
1629789240000|2021-08-24 07:14:00|3360.32|3351.62|3359.63|3350.93|3360.32|3351.62|3358.67|3349.97|38
1629789250000|2021-08-24 07:14:10|3359.68|3350.98|3359.6|3350.9|3359.73|3351.03|3358.89|3350.19|30
1629789260000|2021-08-24 07:14:20|3359.58|3350.88|3359.44|3350.74|3359.58|3350.88|3359.4|3350.7|22
1629789270000|2021-08-24 07:14:30|3359.41|3350.71|3359.65|3350.95|3359.82|3351.12|3358.87|3350.17|26
1629789280000|2021-08-24 07:14:40|3359.75|3351.05|3359.3|3350.6|3359.75|3351.05|3359.27|3350.57|15
1629789290000|2021-08-24 07:14:50|3359.31|3350.61|3359.41|3350.71|3359.53|3350.83|3359.27|3350.57|28
1629789300000|2021-08-24 07:15:00|3359.4|3350.7|3359.44|3350.74|3359.49|3350.79|3359.4|3350.7|25
1629789310000|2021-08-24 07:15:10|3359.4|3350.7|3359.57|3350.87|3359.8|3351.1|3359.4|3350.7|23
1629789320000|2021-08-24 07:15:20|3359.6|3350.9|3359.63|3350.93|3359.83|3351.13|3359.39|3350.69|34
1629789330000|2021-08-24 07:15:30|3359.61|3350.91|3359.67|3350.97|3360.35|3351.65|3359.19|3350.49|35
1629789340000|2021-08-24 07:15:40|3359.63|3350.93|3359.57|3350.87|3360.05|3351.35|3359.48|3350.78|25
1629789350000|2021-08-24 07:15:50|3359.58|3350.88|3359.53|3350.83|3359.81|3351.11|3359.18|3350.48|19
1629789360000|2021-08-24 07:16:00|3359.49|3350.79|3360.51|3351.81|3360.51|3351.81|3359.46|3350.76|10
1629789370000|2021-08-24 07:16:10|3360.52|3351.82|3361.31|3352.61|3361.33|3352.63|3360.22|3351.52|16
1629789380000|2021-08-24 07:16:20|3361.33|3352.63|3361.2|3352.5|3361.34|3352.64|3361.12|3352.42|18
1629789390000|2021-08-24 07:16:30|3361.31|3352.61|3361.04|3352.34|3361.31|3352.61|3360.38|3351.68|18
1629789400000|2021-08-24 07:16:40|3361.03|3352.33|3360.93|3352.23|3361.03|3352.33|3360.22|3351.52|17
1629789410000|2021-08-24 07:16:50|3361.04|3352.34|3360.45|3351.75|3361.22|3352.52|3360.2|3351.5|25
1629789420000|2021-08-24 07:17:00|3360.53|3351.83|3361.23|3352.53|3361.36|3352.66|3360.31|3351.61|21
1629789430000|2021-08-24 07:17:10|3361.19|3352.49|3360.34|3351.64|3361.29|3352.59|3360.13|3351.43|24
1629789440000|2021-08-24 07:17:20|3360.36|3351.66|3360.36|3351.66|3360.36|3351.66|3360.21|3351.51|11
1629789450000|2021-08-24 07:17:30|3360.49|3351.79|3361.37|3352.67|3361.38|3352.68|3360.21|3351.51|15
1629789460000|2021-08-24 07:17:40|3361.41|3352.71|3361.34|3352.64|3361.41|3352.71|3359.55|3350.85|26
1629789470000|2021-08-24 07:17:50|3361.32|3352.62|3360.92|3352.22|3361.34|3352.64|3360.92|3352.22|22
1629789480000|2021-08-24 07:18:00|3361.03|3352.33|3360.94|3352.24|3361.12|3352.42|3360.93|3352.23|24
1629789490000|2021-08-24 07:18:10|3360.99|3352.29|3361.2|3352.5|3361.2|3352.5|3360.98|3352.28|32
1629789500000|2021-08-24 07:18:20|3361.21|3352.51|3360.45|3351.75|3361.21|3352.51|3359.95|3351.25|35
1629789510000|2021-08-24 07:18:30|3360.29|3351.59|3360.34|3351.64|3360.38|3351.68|3359.6|3350.9|35
1629789520000|2021-08-24 07:18:40|3360.06|3351.36|3359.94|3351.24|3360.38|3351.68|3359.79|3351.09|29
1629789530000|2021-08-24 07:18:50|3359.96|3351.26|3359.8|3351.1|3360.16|3351.46|3359.7|3351|21
1629789540000|2021-08-24 07:19:00|3359.84|3351.14|3359.81|3351.11|3359.94|3351.24|3359.66|3350.96|30
1629789550000|2021-08-24 07:19:10|3359.7|3351|3359.69|3350.99|3359.7|3351|3359.23|3350.53|31
1629789560000|2021-08-24 07:19:20|3359.7|3351|3359.69|3350.99|3359.7|3351|3359.16|3350.46|28
1629789570000|2021-08-24 07:19:30|3359.44|3350.74|3359.51|3350.81|3359.51|3350.81|3358.8|3350.1|30
1629789580000|2021-08-24 07:19:40|3359.49|3350.79|3359.03|3350.33|3359.65|3350.95|3359.03|3350.33|32
1629789590000|2021-08-24 07:19:50|3359.06|3350.36|3357.84|3349.14|3359.06|3350.36|3357.61|3348.91|34
1629789600000|2021-08-24 07:20:00|3358.06|3349.36|3358.88|3350.18|3359.15|3350.45|3358.02|3349.32|28
1629789610000|2021-08-24 07:20:10|3358.83|3350.13|3358.85|3350.15|3359.01|3350.31|3358.67|3349.97|23
1629789620000|2021-08-24 07:20:20|3358.84|3350.14|3358.85|3350.15|3358.88|3350.18|3358.7|3350|23
1629789630000|2021-08-24 07:20:30|3358.86|3350.16|3358.82|3350.12|3358.86|3350.16|3358.81|3350.11|7
1629789640000|2021-08-24 07:20:40|3358.83|3350.13|3358.82|3350.12|3358.9|3350.2|3358.81|3350.11|7
1629789650000|2021-08-24 07:20:50|3358.87|3350.17|3358.82|3350.12|3358.93|3350.23|3358.82|3350.12|8
1629789660000|2021-08-24 07:21:00|3358.81|3350.11|3358.71|3350.01|3359.35|3350.65|3358.55|3349.85|12
1629789670000|2021-08-24 07:21:10|3358.72|3350.02|3358.71|3350.01|3359.44|3350.74|3358.55|3349.85|23
1629789680000|2021-08-24 07:21:20|3359.36|3350.66|3359.68|3350.98|3359.85|3351.15|3358.55|3349.85|22
1629789690000|2021-08-24 07:21:30|3359.65|3350.95|3359.75|3351.05|3360.36|3351.66|3359.47|3350.77|25
1629789700000|2021-08-24 07:21:40|3359.76|3351.06|3359.8|3351.1|3359.82|3351.12|3359.47|3350.77|29
1629789710000|2021-08-24 07:21:50|3360.39|3351.69|3359.83|3351.13|3360.39|3351.69|3359.6|3350.9|33
1629789720000|2021-08-24 07:22:00|3359.85|3351.15|3359.85|3351.15|3360.36|3351.66|3359.2|3350.5|25
1629789730000|2021-08-24 07:22:10|3359.83|3351.13|3359.85|3351.15|3359.92|3351.22|3359.83|3351.13|6
1629789740000|2021-08-24 07:22:20|3359.75|3351.05|3359.83|3351.13|3359.83|3351.13|3359.63|3350.93|21
1629789750000|2021-08-24 07:22:30|3359.88|3351.18|3359.65|3350.95|3359.88|3351.18|3359.63|3350.93|19
1629789760000|2021-08-24 07:22:40|3359.64|3350.94|3359.55|3350.85|3359.64|3350.94|3359.54|3350.84|13
1629789770000|2021-08-24 07:22:50|3359.57|3350.87|3359.41|3350.71|3359.62|3350.92|3359.41|3350.71|10
1629789780000|2021-08-24 07:23:00|3359.2|3350.5|3359.27|3350.57|3359.3|3350.6|3359.13|3350.43|20
1629789790000|2021-08-24 07:23:10|3359.31|3350.61|3359.21|3350.51|3359.53|3350.83|3359.21|3350.51|16
1629789800000|2021-08-24 07:23:20|3359.2|3350.5|3359.18|3350.48|3359.34|3350.64|3359.11|3350.41|26
1629789810000|2021-08-24 07:23:30|3359.34|3350.64|3359.08|3350.38|3359.34|3350.64|3358.98|3350.28|15
1629789820000|2021-08-24 07:23:40|3359.13|3350.43|3359.17|3350.47|3359.3|3350.6|3359.11|3350.41|30
1629789830000|2021-08-24 07:23:50|3359.15|3350.45|3359.18|3350.48|3359.2|3350.5|3359.14|3350.44|20
1629789840000|2021-08-24 07:24:00|3359.19|3350.49|3359.19|3350.49|3359.34|3350.64|3359.15|3350.45|12
1629789850000|2021-08-24 07:24:10|3359.34|3350.64|3359.46|3350.76|3359.77|3351.07|3359.16|3350.46|31
1629789860000|2021-08-24 07:24:20|3359.39|3350.69|3359.45|3350.75|3359.57|3350.87|3359.38|3350.68|19
1629789870000|2021-08-24 07:24:30|3359.4|3350.7|3360.46|3351.76|3360.52|3351.82|3359.3|3350.6|26
1629789880000|2021-08-24 07:24:40|3360.47|3351.77|3360.31|3351.61|3360.47|3351.77|3360.3|3351.6|26
1629789890000|2021-08-24 07:24:50|3360.3|3351.6|3361.33|3352.63|3361.44|3352.74|3360.29|3351.59|16
1629789900000|2021-08-24 07:25:00|3361.34|3352.64|3360.51|3351.81|3361.34|3352.64|3360.36|3351.66|25
1629789910000|2021-08-24 07:25:10|3360.48|3351.78|3360.06|3351.36|3360.5|3351.8|3359.98|3351.28|24
1629789920000|2021-08-24 07:25:20|3360.04|3351.34|3359.55|3350.85|3360.71|3352.01|3359.55|3350.85|30
1629789930000|2021-08-24 07:25:30|3359.56|3350.86|3359.6|3350.9|3359.6|3350.9|3359.5|3350.8|8
1629789940000|2021-08-24 07:25:40|3359.61|3350.91|3359.61|3350.91|3359.66|3350.96|3359.59|3350.89|7
1629789950000|2021-08-24 07:25:50|3359.58|3350.88|3359.92|3351.22|3360.57|3351.87|3359.58|3350.88|12
1629789960000|2021-08-24 07:26:00|3359.88|3351.18|3359.88|3351.18|3360.51|3351.81|3359.53|3350.83|35
1629789970000|2021-08-24 07:26:10|3359.89|3351.19|3359.6|3350.9|3360.46|3351.76|3359.28|3350.58|21
1629789980000|2021-08-24 07:26:20|3359.85|3351.15|3359.92|3351.22|3360.26|3351.56|3359.58|3350.88|27
1629789990000|2021-08-24 07:26:30|3359.9|3351.2|3360.66|3351.96|3360.66|3351.96|3359.61|3350.91|27
1629790000000|2021-08-24 07:26:40|3360.65|3351.95|3360.36|3351.66|3360.65|3351.95|3360.33|3351.63|20
1629790010000|2021-08-24 07:26:50|3360.35|3351.65|3360.36|3351.66|3360.38|3351.68|3360.33|3351.63|13
1629790020000|2021-08-24 07:27:00|3360.39|3351.69|3360.4|3351.7|3360.41|3351.71|3360.37|3351.67|17
1629790030000|2021-08-24 07:27:10|3360.34|3351.64|3360.28|3351.58|3360.47|3351.77|3360.16|3351.46|19
1629790040000|2021-08-24 07:27:20|3360.29|3351.59|3360.28|3351.58|3360.32|3351.62|3360.27|3351.57|18
1629790050000|2021-08-24 07:27:30|3360.29|3351.59|3360.33|3351.63|3360.4|3351.7|3360.17|3351.47|24
1629790060000|2021-08-24 07:27:40|3360.28|3351.58|3360.7|3352|3361.82|3353.12|3360.27|3351.57|30
1629790070000|2021-08-24 07:27:50|3360.77|3352.07|3360.85|3352.15|3361.81|3353.11|3360.6|3351.9|28
1629790080000|2021-08-24 07:28:00|3360.82|3352.12|3361.05|3352.35|3361.99|3353.29|3360.71|3352.01|20
1629790090000|2021-08-24 07:28:10|3361.04|3352.34|3361.06|3352.36|3361.18|3352.48|3360.8|3352.1|24
1629790100000|2021-08-24 07:28:20|3361.05|3352.35|3361.33|3352.63|3362.02|3353.32|3360.56|3351.86|38
1629790110000|2021-08-24 07:28:30|3361.35|3352.65|3360.2|3351.5|3361.93|3353.23|3360.2|3351.5|30
1629790120000|2021-08-24 07:28:40|3360.1|3351.4|3360.1|3351.4|3360.1|3351.4|3360.1|3351.4|1
1629790130000|2021-08-24 07:28:50|3360.21|3351.51|3360.45|3351.75|3360.47|3351.77|3360.21|3351.51|16
1629790140000|2021-08-24 07:29:00|3360.46|3351.76|3360.78|3352.08|3360.78|3352.08|3360.44|3351.74|6
1629790150000|2021-08-24 07:29:10|3360.7|3352|3360.82|3352.12|3361|3352.3|3360.67|3351.97|13
1629790160000|2021-08-24 07:29:20|3361.82|3353.12|3361.02|3352.32|3361.82|3353.12|3361.02|3352.32|2
1629790170000|2021-08-24 07:29:30|3362.05|3353.35|3361.05|3352.35|3362.09|3353.39|3361.05|3352.35|10
1629790180000|2021-08-24 07:29:40|3360.84|3352.14|3360.52|3351.82|3360.92|3352.22|3360.44|3351.74|12
1629790190000|2021-08-24 07:29:50|3360.64|3351.94|3362.02|3353.32|3362.02|3353.32|3360.52|3351.82|6
1629790200000|2021-08-24 07:30:00|3362.05|3353.35|3361.77|3353.07|3362.05|3353.35|3361.45|3352.75|8
1629790210000|2021-08-24 07:30:10|3361.91|3353.21|3362.89|3354.19|3362.89|3354.19|3361.91|3353.21|23
1629790220000|2021-08-24 07:30:20|3362.86|3354.16|3362.75|3354.05|3363.57|3354.87|3362.75|3354.05|20
1629790230000|2021-08-24 07:30:30|3362.73|3354.03|3363.03|3354.33|3363.27|3354.57|3362.73|3354.03|27
1629790240000|2021-08-24 07:30:40|3363.01|3354.31|3363.06|3354.36|3363.09|3354.39|3362.7|3354|29
1629790250000|2021-08-24 07:30:50|3363.08|3354.38|3363.5|3354.8|3364.11|3355.41|3362.6|3353.9|34
1629790260000|2021-08-24 07:31:00|3364.08|3355.38|3363.47|3354.77|3364.08|3355.38|3362.6|3353.9|29
1629790270000|2021-08-24 07:31:10|3363.46|3354.76|3363.48|3354.78|3363.65|3354.95|3362.57|3353.87|35
1629790280000|2021-08-24 07:31:20|3362.83|3354.13|3361.62|3352.92|3363.37|3354.67|3361.58|3352.88|35
1629790290000|2021-08-24 07:31:30|3361.63|3352.93|3361.55|3352.85|3361.63|3352.93|3361.35|3352.65|23
1629790300000|2021-08-24 07:31:40|3361.61|3352.91|3361.36|3352.66|3361.86|3353.16|3360.81|3352.11|30
1629790310000|2021-08-24 07:31:50|3361.39|3352.69|3360.92|3352.22|3361.39|3352.69|3360.88|3352.18|25
1629790320000|2021-08-24 07:32:00|3360.95|3352.25|3360.87|3352.17|3360.97|3352.27|3360.77|3352.07|26
1629790330000|2021-08-24 07:32:10|3360.97|3352.27|3360.36|3351.66|3360.97|3352.27|3360.36|3351.66|24
1629790340000|2021-08-24 07:32:20|3360.35|3351.65|3360.24|3351.54|3360.41|3351.71|3360.24|3351.54|8
1629790350000|2021-08-24 07:32:30|3360.39|3351.69|3360.24|3351.54|3360.4|3351.7|3360.24|3351.54|19
1629790360000|2021-08-24 07:32:40|3360.29|3351.59|3360.39|3351.69|3360.39|3351.69|3360.24|3351.54|4
1629790370000|2021-08-24 07:32:50|3360.29|3351.59|3360.35|3351.65|3360.63|3351.93|3360.1|3351.4|22
1629790380000|2021-08-24 07:33:00|3360.38|3351.68|3359.72|3351.02|3360.63|3351.93|3359.57|3350.87|23
1629790390000|2021-08-24 07:33:10|3359.68|3350.98|3359.54|3350.84|3360.02|3351.32|3359.43|3350.73|27
1629790400000|2021-08-24 07:33:20|3359.52|3350.82|3359.19|3350.49|3359.54|3350.84|3358.97|3350.27|27
1629790410000|2021-08-24 07:33:30|3359.18|3350.48|3359|3350.3|3359.41|3350.71|3358.95|3350.25|30
1629790420000|2021-08-24 07:33:40|3359.17|3350.47|3359.28|3350.58|3359.53|3350.83|3358.52|3349.82|25
1629790430000|2021-08-24 07:33:50|3359.3|3350.6|3359.07|3350.37|3359.38|3350.68|3359.07|3350.37|24
1629790440000|2021-08-24 07:34:00|3359.17|3350.47|3358.53|3349.83|3359.65|3350.95|3358.23|3349.53|31
1629790450000|2021-08-24 07:34:10|3358.55|3349.85|3357.5|3348.8|3359.06|3350.36|3357.48|3348.78|32
1629790460000|2021-08-24 07:34:20|3357.52|3348.82|3357.57|3348.87|3358.1|3349.4|3357.43|3348.73|32
1629790470000|2021-08-24 07:34:30|3357.6|3348.9|3357.15|3348.45|3358.01|3349.31|3357.07|3348.37|32
1629790480000|2021-08-24 07:34:40|3356.98|3348.28|3356.43|3347.73|3357.51|3348.81|3356.37|3347.67|33
1629790490000|2021-08-24 07:34:50|3356.38|3347.68|3356.35|3347.65|3357.17|3348.47|3356.13|3347.43|23
1629790500000|2021-08-24 07:35:00|3356.41|3347.71|3356.67|3347.97|3357.27|3348.57|3355.91|3347.21|36
1629790510000|2021-08-24 07:35:10|3356.74|3348.04|3356.7|3348|3357.24|3348.54|3356.4|3347.7|28
1629790520000|2021-08-24 07:35:20|3356.46|3347.76|3356.65|3347.95|3357.06|3348.36|3356.46|3347.76|28
1629790530000|2021-08-24 07:35:30|3356.68|3347.98|3356.53|3347.83|3356.97|3348.27|3356.51|3347.81|29
1629790540000|2021-08-24 07:35:40|3356.56|3347.86|3356.52|3347.82|3356.75|3348.05|3356.48|3347.78|23
1629790550000|2021-08-24 07:35:50|3356.48|3347.78|3356.24|3347.54|3356.81|3348.11|3356.24|3347.54|18
1629790560000|2021-08-24 07:36:00|3356.21|3347.51|3356.21|3347.51|3356.38|3347.68|3356.15|3347.45|21
1629790570000|2021-08-24 07:36:10|3356.3|3347.6|3356.38|3347.68|3356.73|3348.03|3356.21|3347.51|5
1629790580000|2021-08-24 07:36:20|3356.46|3347.76|3356.25|3347.55|3356.46|3347.76|3356.25|3347.55|6
1629790590000|2021-08-24 07:36:30|3356.46|3347.76|3356.42|3347.72|3356.81|3348.11|3356.28|3347.58|18
1629790600000|2021-08-24 07:36:40|3356.47|3347.77|3356.47|3347.77|3356.47|3347.77|3356.39|3347.69|4
1629790610000|2021-08-24 07:36:50|3356.42|3347.72|3356.45|3347.75|3356.82|3348.12|3356.42|3347.72|8
1629790620000|2021-08-24 07:37:00|3356.39|3347.69|3356.49|3347.79|3356.49|3347.79|3356.04|3347.34|26
1629790630000|2021-08-24 07:37:10|3356.31|3347.61|3356.17|3347.47|3356.49|3347.79|3356.17|3347.47|11
1629790640000|2021-08-24 07:37:20|3356.13|3347.43|3356.17|3347.47|3356.17|3347.47|3356.13|3347.43|2
1629790650000|2021-08-24 07:37:30|3356.88|3348.18|3356.03|3347.33|3356.88|3348.18|3355.98|3347.28|4
1629790680000|2021-08-24 07:38:00|3356.09|3347.39|3356.26|3347.56|3356.41|3347.71|3355.96|3347.26|14
1629790690000|2021-08-24 07:38:10|3356.27|3347.57|3356.09|3347.39|3356.39|3347.69|3356|3347.3|21
1629790700000|2021-08-24 07:38:20|3356.2|3347.5|3356.17|3347.47|3356.39|3347.69|3356.13|3347.43|7
1629790710000|2021-08-24 07:38:30|3356.21|3347.51|3356.54|3347.84|3356.57|3347.87|3356.17|3347.47|19
1629790720000|2021-08-24 07:38:40|3356.55|3347.85|3356.62|3347.92|3357.21|3348.51|3356.36|3347.66|30
1629790730000|2021-08-24 07:38:50|3356.6|3347.9|3356.41|3347.71|3356.99|3348.29|3356.31|3347.61|36
1629790740000|2021-08-24 07:39:00|3356.4|3347.7|3356.56|3347.86|3356.97|3348.27|3356.22|3347.52|35
1629790750000|2021-08-24 07:39:10|3356.39|3347.69|3356.14|3347.44|3356.91|3348.21|3355.7|3347|32
1629790760000|2021-08-24 07:39:20|3356.15|3347.45|3355.8|3347.1|3356.69|3347.99|3355.77|3347.07|19
1629790770000|2021-08-24 07:39:30|3356.05|3347.35|3355.62|3346.92|3356.24|3347.54|3355.6|3346.9|9
1629790780000|2021-08-24 07:39:40|3355.29|3346.59|3355.16|3346.46|3355.29|3346.59|3354.95|3346.25|7
1629790790000|2021-08-24 07:39:50|3355|3346.3|3354.43|3345.73|3355|3346.3|3354.37|3345.67|18
1629790800000|2021-08-24 07:40:00|3354.81|3346.11|3354.47|3345.77|3354.81|3346.11|3354.2|3345.5|23
1629790810000|2021-08-24 07:40:10|3354.42|3345.72|3353.89|3345.19|3354.43|3345.73|3353.86|3345.16|16
1629790820000|2021-08-24 07:40:20|3353.82|3345.12|3353.64|3344.94|3353.91|3345.21|3353.39|3344.69|32
1629790830000|2021-08-24 07:40:30|3352.92|3344.22|3353.12|3344.42|3353.12|3344.42|3352.9|3344.2|14
1629790840000|2021-08-24 07:40:40|3352.92|3344.22|3352.88|3344.18|3353.12|3344.42|3352.68|3343.98|22
1629790850000|2021-08-24 07:40:50|3352.9|3344.2|3353.54|3344.84|3353.54|3344.84|3352.81|3344.11|21
1629790860000|2021-08-24 07:41:00|3353.18|3344.48|3353.16|3344.46|3353.31|3344.61|3352.96|3344.26|23
1629790870000|2021-08-24 07:41:10|3352.95|3344.25|3353.27|3344.57|3353.27|3344.57|3352.52|3343.82|18
1629790890000|2021-08-24 07:41:30|3353.14|3344.44|3353.27|3344.57|3353.27|3344.57|3353.14|3344.44|4
1629790900000|2021-08-24 07:41:40|3353.9|3345.2|3353.81|3345.11|3354.07|3345.37|3353.62|3344.92|10
1629790910000|2021-08-24 07:41:50|3353.89|3345.19|3353.51|3344.81|3354.07|3345.37|3353.43|3344.73|25
1629790920000|2021-08-24 07:42:00|3353.93|3345.23|3354.29|3345.59|3354.59|3345.89|3353.38|3344.68|31
1629790930000|2021-08-24 07:42:10|3354.31|3345.61|3354.61|3345.91|3354.71|3346.01|3354.31|3345.61|34
1629790940000|2021-08-24 07:42:20|3354.72|3346.02|3354.66|3345.96|3355.22|3346.52|3354.52|3345.82|27
1629790950000|2021-08-24 07:42:30|3354.64|3345.94|3354.64|3345.94|3354.72|3346.02|3354.53|3345.83|24
1629790970000|2021-08-24 07:42:50|3354.6|3345.9|3354.69|3345.99|3354.69|3345.99|3354.6|3345.9|4
1629790980000|2021-08-24 07:43:00|3354.66|3345.96|3354.96|3346.26|3354.96|3346.26|3354.58|3345.88|22
1629790990000|2021-08-24 07:43:10|3354.77|3346.07|3354.84|3346.14|3354.89|3346.19|3354.77|3346.07|5
1629791000000|2021-08-24 07:43:20|3354.76|3346.06|3354.8|3346.1|3354.96|3346.26|3354.71|3346.01|5
1629791010000|2021-08-24 07:43:30|3354.78|3346.08|3353.19|3344.49|3354.8|3346.1|3353.19|3344.49|28
1629791020000|2021-08-24 07:43:40|3353.18|3344.48|3352.53|3343.83|3353.36|3344.66|3352.53|3343.83|13
1629791030000|2021-08-24 07:43:50|3352.7|3344|3352.45|3343.75|3352.98|3344.28|3352.3|3343.6|27
1629791040000|2021-08-24 07:44:00|3352.44|3343.74|3352.84|3344.14|3352.84|3344.14|3352.44|3343.74|24
1629791050000|2021-08-24 07:44:10|3352.23|3343.53|3352.04|3343.34|3352.84|3344.14|3352.04|3343.34|13
1629791060000|2021-08-24 07:44:20|3352.13|3343.43|3351.68|3342.98|3352.13|3343.43|3351.39|3342.69|31
1629791070000|2021-08-24 07:44:30|3351.93|3343.23|3351.91|3343.21|3351.93|3343.23|3351.41|3342.71|15
1629791080000|2021-08-24 07:44:40|3351.77|3343.07|3351.7|3343|3351.89|3343.19|3351.7|3343|12
1629791090000|2021-08-24 07:44:50|3351.6|3342.9|3350.94|3342.24|3351.6|3342.9|3350.94|3342.24|11
1629791100000|2021-08-24 07:45:00|3351|3342.3|3350.95|3342.25|3351.02|3342.32|3350.91|3342.21|7
1629791110000|2021-08-24 07:45:10|3350.89|3342.19|3352.74|3344.04|3352.74|3344.04|3350.82|3342.12|23
1629791120000|2021-08-24 07:45:20|3352.76|3344.06|3352.9|3344.2|3353.12|3344.42|3352.07|3343.37|28
1629791130000|2021-08-24 07:45:30|3352.94|3344.24|3353.35|3344.65|3353.35|3344.65|3352.17|3343.47|24
1629791140000|2021-08-24 07:45:40|3352.51|3343.81|3354.13|3345.43|3354.64|3345.94|3351.77|3343.07|30
1629791150000|2021-08-24 07:45:50|3354.04|3345.34|3353.48|3344.78|3354.64|3345.94|3353.05|3344.35|25
1629791160000|2021-08-24 07:46:00|3353.18|3344.48|3353.81|3345.11|3353.82|3345.12|3352.87|3344.17|32
1629791170000|2021-08-24 07:46:10|3353.04|3344.34|3353.04|3344.34|3353.86|3345.16|3352.87|3344.17|25
1629791180000|2021-08-24 07:46:20|3353.82|3345.12|3353.6|3344.9|3353.86|3345.16|3353.04|3344.34|16
1629791190000|2021-08-24 07:46:30|3353.69|3344.99|3352.83|3344.13|3353.98|3345.28|3352.83|3344.13|29
1629791200000|2021-08-24 07:46:40|3352.82|3344.12|3353.08|3344.38|3353.24|3344.54|3352.53|3343.83|29
1629791210000|2021-08-24 07:46:50|3352.6|3343.9|3352.46|3343.76|3353.07|3344.37|3352.38|3343.68|29
1629791220000|2021-08-24 07:47:00|3352.42|3343.72|3351.94|3343.24|3353.22|3344.52|3351.92|3343.22|30
1629791230000|2021-08-24 07:47:10|3351.97|3343.27|3352.42|3343.72|3352.43|3343.73|3351.59|3342.89|25
1629791240000|2021-08-24 07:47:20|3351.97|3343.27|3352.35|3343.65|3352.37|3343.67|3351.57|3342.87|17
1629791250000|2021-08-24 07:47:30|3351.86|3343.16|3352.35|3343.65|3352.37|3343.67|3351.57|3342.87|27
1629791260000|2021-08-24 07:47:40|3352.37|3343.67|3351.76|3343.06|3352.37|3343.67|3351.57|3342.87|27
1629791270000|2021-08-24 07:47:50|3351.67|3342.97|3351.36|3342.66|3351.87|3343.17|3351.29|3342.59|28
1629791280000|2021-08-24 07:48:00|3351.51|3342.81|3352.66|3343.96|3352.69|3343.99|3351.41|3342.71|31
1629791290000|2021-08-24 07:48:10|3352.67|3343.97|3352.32|3343.62|3352.69|3343.99|3352.04|3343.34|33
1629791300000|2021-08-24 07:48:20|3352.37|3343.67|3352.54|3343.84|3352.55|3343.85|3352.01|3343.31|31
1629791310000|2021-08-24 07:48:30|3352.55|3343.85|3352.09|3343.39|3352.55|3343.85|3352|3343.3|24
1629791320000|2021-08-24 07:48:40|3352.01|3343.31|3352.37|3343.67|3352.42|3343.72|3351.43|3342.73|21
1629791330000|2021-08-24 07:48:50|3352.41|3343.71|3350.78|3342.08|3352.47|3343.77|3350.53|3341.83|35
1629791340000|2021-08-24 07:49:00|3350.79|3342.09|3350.01|3341.31|3351.05|3342.35|3349.92|3341.22|32
1629791350000|2021-08-24 07:49:10|3350.06|3341.36|3349.9|3341.2|3350.46|3341.76|3349.73|3341.03|33
1629791360000|2021-08-24 07:49:20|3349.83|3341.13|3349.52|3340.82|3349.96|3341.26|3349.05|3340.35|22
1629791370000|2021-08-24 07:49:30|3349.34|3340.64|3349.17|3340.47|3349.69|3340.99|3349.16|3340.46|29
1629791380000|2021-08-24 07:49:40|3349.16|3340.46|3349.2|3340.5|3349.36|3340.66|3349|3340.3|27
1629791390000|2021-08-24 07:49:50|3349.49|3340.79|3348.96|3340.26|3349.49|3340.79|3348.96|3340.26|20
1629791400000|2021-08-24 07:50:00|3348.98|3340.28|3349.23|3340.53|3349.53|3340.83|3348.64|3339.94|28
1629791410000|2021-08-24 07:50:10|3349.43|3340.73|3349.11|3340.41|3349.71|3341.01|3349.01|3340.31|24
1629791420000|2021-08-24 07:50:20|3349.12|3340.42|3348.91|3340.21|3349.2|3340.5|3348.84|3340.14|20
1629791430000|2021-08-24 07:50:30|3348.65|3339.95|3348.5|3339.8|3348.9|3340.2|3348.5|3339.8|27
1629791440000|2021-08-24 07:50:40|3348.51|3339.81|3347.72|3339.02|3348.64|3339.94|3347.55|3338.85|30
1629791450000|2021-08-24 07:50:50|3347.52|3338.82|3348.22|3339.52|3348.47|3339.77|3347.52|3338.82|31
1629791460000|2021-08-24 07:51:00|3348.21|3339.51|3347.64|3338.94|3348.52|3339.82|3347.64|3338.94|33
1629791470000|2021-08-24 07:51:10|3347.72|3339.02|3346.43|3337.73|3347.76|3339.06|3346.13|3337.43|35
1629791480000|2021-08-24 07:51:20|3346.34|3337.64|3348.84|3340.14|3349.5|3340.8|3346.22|3337.52|40
1629791490000|2021-08-24 07:51:30|3348.93|3340.23|3348.48|3339.78|3349.22|3340.52|3348.43|3339.73|28
1629791500000|2021-08-24 07:51:40|3348.38|3339.68|3350.12|3341.42|3350.23|3341.53|3348.26|3339.56|33
1629791510000|2021-08-24 07:51:50|3349.95|3341.25|3350.15|3341.45|3350.24|3341.54|3349.82|3341.12|19
1629791520000|2021-08-24 07:52:00|3350.16|3341.46|3350.12|3341.42|3350.65|3341.95|3350.03|3341.33|32
1629791530000|2021-08-24 07:52:10|3350.16|3341.46|3350.11|3341.41|3350.56|3341.86|3350.05|3341.35|25
1629791540000|2021-08-24 07:52:20|3350.13|3341.43|3349.83|3341.13|3350.14|3341.44|3349.79|3341.09|22
1629791550000|2021-08-24 07:52:30|3349.86|3341.16|3349.61|3340.91|3350.02|3341.32|3349.49|3340.79|36
1629791560000|2021-08-24 07:52:40|3349.7|3341|3350.18|3341.48|3350.63|3341.93|3349.44|3340.74|38
1629791570000|2021-08-24 07:52:50|3350.03|3341.33|3350.61|3341.91|3351|3342.3|3349.52|3340.82|37
1629791580000|2021-08-24 07:53:00|3350.6|3341.9|3350.4|3341.7|3351.11|3342.41|3350.38|3341.68|34
1629791590000|2021-08-24 07:53:10|3350.58|3341.88|3350.72|3342.02|3351.35|3342.65|3350.43|3341.73|30
1629791600000|2021-08-24 07:53:20|3350.68|3341.98|3351.36|3342.66|3351.36|3342.66|3350.68|3341.98|15
1629791610000|2021-08-24 07:53:30|3351.34|3342.64|3351.36|3342.66|3351.37|3342.67|3351.34|3342.64|6
1629791650000|2021-08-24 07:54:10|3351.3|3342.6|3351.36|3342.66|3351.44|3342.74|3351.28|3342.58|7
1629791660000|2021-08-24 07:54:20|3351.43|3342.73|3349.74|3341.04|3351.43|3342.73|3349.62|3340.92|38
1629791670000|2021-08-24 07:54:30|3349.8|3341.1|3350.38|3341.68|3350.73|3342.03|3349.55|3340.85|37
1629791680000|2021-08-24 07:54:40|3350.4|3341.7|3350.33|3341.63|3350.41|3341.71|3350.25|3341.55|26
1629791690000|2021-08-24 07:54:50|3350.3|3341.6|3349.86|3341.16|3350.31|3341.61|3349.83|3341.13|22
1629791700000|2021-08-24 07:55:00|3349.88|3341.18|3349.89|3341.19|3349.9|3341.2|3349.73|3341.03|25
1629791710000|2021-08-24 07:55:10|3349.88|3341.18|3349.93|3341.23|3349.93|3341.23|3349.77|3341.07|14
1629791720000|2021-08-24 07:55:20|3349.94|3341.24|3349.93|3341.23|3349.94|3341.24|3349.92|3341.22|10
1629791730000|2021-08-24 07:55:30|3349.94|3341.24|3349.89|3341.19|3350.59|3341.89|3349.86|3341.16|11
1629791740000|2021-08-24 07:55:40|3349.75|3341.05|3351.31|3342.61|3351.31|3342.61|3349.75|3341.05|22
1629791750000|2021-08-24 07:55:50|3350.8|3342.1|3350.93|3342.23|3351.47|3342.77|3350.79|3342.09|23
1629791760000|2021-08-24 07:56:00|3351.09|3342.39|3351.13|3342.43|3351.6|3342.9|3350.76|3342.06|17
1629791770000|2021-08-24 07:56:10|3351.41|3342.71|3351.16|3342.46|3351.83|3343.13|3350.95|3342.25|28
1629791780000|2021-08-24 07:56:20|3351.28|3342.58|3351.03|3342.33|3351.29|3342.59|3350.98|3342.28|25
1629791790000|2021-08-24 07:56:30|3351.55|3342.85|3351.81|3343.11|3351.81|3343.11|3350.99|3342.29|29
1629791800000|2021-08-24 07:56:40|3351.24|3342.54|3351.17|3342.47|3351.71|3343.01|3351.08|3342.38|34
1629791810000|2021-08-24 07:56:50|3351.42|3342.72|3351.84|3343.14|3351.84|3343.14|3351.25|3342.55|32
1629791820000|2021-08-24 07:57:00|3351.88|3343.18|3351.79|3343.09|3352.41|3343.71|3351.4|3342.7|30
1629791830000|2021-08-24 07:57:10|3351.92|3343.22|3351.4|3342.7|3351.92|3343.22|3351.16|3342.46|20
1629791840000|2021-08-24 07:57:20|3351.38|3342.68|3351.41|3342.71|3351.41|3342.71|3351.38|3342.68|3
1629791850000|2021-08-24 07:57:30|3351.42|3342.72|3351.42|3342.72|3351.42|3342.72|3351.41|3342.71|3
1629791860000|2021-08-24 07:57:40|3351.41|3342.71|3351.42|3342.72|3351.42|3342.72|3351.41|3342.71|2
1629791870000|2021-08-24 07:57:50|3351.44|3342.74|3351.45|3342.75|3351.48|3342.78|3351.2|3342.5|8
1629791880000|2021-08-24 07:58:00|3351.51|3342.81|3351.57|3342.87|3351.57|3342.87|3351.51|3342.81|3
1629791890000|2021-08-24 07:58:10|3351.39|3342.69|3352.34|3343.64|3352.34|3343.64|3351.39|3342.69|21
1629791900000|2021-08-24 07:58:20|3352.28|3343.58|3352.54|3343.84|3352.87|3344.17|3351.87|3343.17|24
1629791910000|2021-08-24 07:58:30|3353.02|3344.32|3354.26|3345.56|3354.26|3345.56|3352.18|3343.48|35
1629791920000|2021-08-24 07:58:40|3354.24|3345.54|3354.73|3346.03|3354.96|3346.26|3354.09|3345.39|29
1629791930000|2021-08-24 07:58:50|3354.61|3345.91|3353.49|3344.79|3354.73|3346.03|3353.49|3344.79|28
1629791940000|2021-08-24 07:59:00|3353.52|3344.82|3353.99|3345.29|3353.99|3345.29|3353.4|3344.7|30
1629791950000|2021-08-24 07:59:10|3353.67|3344.97|3354.11|3345.41|3354.98|3346.28|3353.6|3344.9|21
1629791960000|2021-08-24 07:59:20|3354.14|3345.44|3353.68|3344.98|3354.35|3345.65|3353.64|3344.94|25
1629791970000|2021-08-24 07:59:30|3353.67|3344.97|3353.45|3344.75|3353.78|3345.08|3353.38|3344.68|15
1629791990000|2021-08-24 07:59:50|3353.06|3344.36|3353.01|3344.31|3353.14|3344.44|3353|3344.3|10
1629792000000|2021-08-24 08:00:00|3353|3344.3|3352.25|3343.55|3353.01|3344.31|3352.12|3343.42|15
1629792010000|2021-08-24 08:00:10|3352.28|3343.58|3352.25|3343.55|3352.28|3343.58|3352.25|3343.55|2
1629792020000|2021-08-24 08:00:20|3352.26|3343.56|3352.32|3343.62|3352.32|3343.62|3352.26|3343.56|2
1629792030000|2021-08-24 08:00:30|3352.26|3343.56|3352.32|3343.62|3352.32|3343.62|3352.26|3343.56|2
1629792050000|2021-08-24 08:00:50|3352.29|3343.59|3352.32|3343.62|3352.32|3343.62|3352.29|3343.59|2
1629792060000|2021-08-24 08:01:00|3352.35|3343.65|3353.64|3344.94|3353.64|3344.94|3351.95|3343.25|28
1629792070000|2021-08-24 08:01:10|3353.69|3344.99|3354.35|3345.65|3354.44|3345.74|3353.34|3344.64|33
1629792080000|2021-08-24 08:01:20|3354.37|3345.67|3355.02|3346.32|3355.05|3346.35|3354.26|3345.56|28
1629792090000|2021-08-24 08:01:30|3355.15|3346.45|3354.84|3346.14|3355.37|3346.67|3354.79|3346.09|33
1629792100000|2021-08-24 08:01:40|3354.83|3346.13|3354.94|3346.24|3355.06|3346.36|3354.01|3345.31|28
1629792110000|2021-08-24 08:01:50|3354.43|3345.73|3354.98|3346.28|3355.72|3347.02|3354.43|3345.73|32
1629792120000|2021-08-24 08:02:00|3354.77|3346.07|3356.55|3347.85|3357.99|3349.29|3354.12|3345.42|30
1629792130000|2021-08-24 08:02:10|3356.62|3347.92|3356.64|3347.94|3357.6|3348.9|3356.34|3347.64|32
1629792140000|2021-08-24 08:02:20|3356.4|3347.7|3355.38|3346.68|3356.57|3347.87|3355.05|3346.35|34
1629792150000|2021-08-24 08:02:30|3355.1|3346.4|3355.06|3346.36|3355.75|3347.05|3355.02|3346.32|36
1629792160000|2021-08-24 08:02:40|3355.71|3347.01|3355.38|3346.68|3355.71|3347.01|3355.06|3346.36|34
1629792170000|2021-08-24 08:02:50|3355.68|3346.98|3354.25|3345.55|3355.69|3346.99|3353.95|3345.25|35
1629792180000|2021-08-24 08:03:00|3353.32|3344.62|3354.72|3346.02|3354.72|3346.02|3352.76|3344.06|33
1629792190000|2021-08-24 08:03:10|3354.67|3345.97|3353.89|3345.19|3354.96|3346.26|3353.81|3345.11|34
1629792200000|2021-08-24 08:03:20|3353.75|3345.05|3353.95|3345.25|3354.34|3345.64|3353.75|3345.05|30
1629792210000|2021-08-24 08:03:30|3353.75|3345.05|3353.93|3345.23|3354.62|3345.92|3353.75|3345.05|29
1629792220000|2021-08-24 08:03:40|3354.02|3345.32|3354.39|3345.69|3354.6|3345.9|3353.66|3344.96|34
1629792230000|2021-08-24 08:03:50|3354.36|3345.66|3354.13|3345.43|3354.83|3346.13|3353.78|3345.08|31
1629792240000|2021-08-24 08:04:00|3354.7|3346|3354.12|3345.42|3354.72|3346.02|3354.01|3345.31|29
1629792250000|2021-08-24 08:04:10|3354.3|3345.6|3355.71|3347.01|3355.92|3347.22|3354.3|3345.6|36
1629792260000|2021-08-24 08:04:20|3355.18|3346.48|3355.74|3347.04|3355.8|3347.1|3354.81|3346.11|29
1629792270000|2021-08-24 08:04:30|3355.75|3347.05|3355.61|3346.91|3355.95|3347.25|3355.54|3346.84|27
1629792280000|2021-08-24 08:04:40|3355.8|3347.1|3355.59|3346.89|3356.58|3347.88|3355.35|3346.65|31
1629792290000|2021-08-24 08:04:50|3355.44|3346.74|3355.59|3346.89|3356.35|3347.65|3354.81|3346.11|39
1629792300000|2021-08-24 08:05:00|3355.3|3346.6|3356.44|3347.74|3356.68|3347.98|3355.3|3346.6|25
1629792310000|2021-08-24 08:05:10|3356.83|3348.13|3357|3348.3|3357.49|3348.79|3356.17|3347.47|27
1629792320000|2021-08-24 08:05:20|3357.24|3348.54|3356.8|3348.1|3357.3|3348.6|3356.59|3347.89|19
1629792330000|2021-08-24 08:05:30|3357.18|3348.48|3356.8|3348.1|3357.18|3348.48|3356.8|3348.1|7
1629792340000|2021-08-24 08:05:40|3356.78|3348.08|3356.83|3348.13|3357.03|3348.33|3356.74|3348.04|9
1629792350000|2021-08-24 08:05:50|3356.76|3348.06|3355.17|3346.47|3356.99|3348.29|3355.17|3346.47|29
1629792360000|2021-08-24 08:06:00|3355.21|3346.51|3355.76|3347.06|3356.03|3347.33|3355.02|3346.32|34
1629792370000|2021-08-24 08:06:10|3355.64|3346.94|3355.2|3346.5|3356.1|3347.4|3355.12|3346.42|35
1629792380000|2021-08-24 08:06:20|3355.16|3346.46|3354.84|3346.14|3355.2|3346.5|3354.73|3346.03|35
1629792390000|2021-08-24 08:06:30|3354.88|3346.18|3354.75|3346.05|3354.91|3346.21|3354.48|3345.78|27
1629792400000|2021-08-24 08:06:40|3354.69|3345.99|3353.77|3345.07|3354.77|3346.07|3353.77|3345.07|17
1629792410000|2021-08-24 08:06:50|3353.58|3344.88|3352.42|3343.72|3353.79|3345.09|3352.21|3343.51|33
1629792420000|2021-08-24 08:07:00|3352.33|3343.63|3352.09|3343.39|3352.45|3343.75|3351.86|3343.16|34
1629792430000|2021-08-24 08:07:10|3351.81|3343.11|3350.96|3342.26|3351.99|3343.29|3350.96|3342.26|35
1629792440000|2021-08-24 08:07:20|3351.03|3342.33|3351.41|3342.71|3351.47|3342.77|3350.99|3342.29|23
1629792450000|2021-08-24 08:07:30|3351.09|3342.39|3350.86|3342.16|3351.27|3342.57|3350.69|3341.99|31
1629792460000|2021-08-24 08:07:40|3350.42|3341.72|3351.45|3342.75|3351.45|3342.75|3350.42|3341.72|31
1629792470000|2021-08-24 08:07:50|3351.36|3342.66|3351.61|3342.91|3351.77|3343.07|3351.31|3342.61|32
1629792480000|2021-08-24 08:08:00|3351.56|3342.86|3352.32|3343.62|3352.5|3343.8|3351.56|3342.86|31
1629792490000|2021-08-24 08:08:10|3352.17|3343.47|3354.35|3345.65|3354.87|3346.17|3352.17|3343.47|38
1629792500000|2021-08-24 08:08:20|3354.25|3345.55|3354.13|3345.43|3355.1|3346.4|3353.94|3345.24|38
1629792510000|2021-08-24 08:08:30|3354.05|3345.35|3353.64|3344.94|3354.84|3346.14|3353.64|3344.94|28
1629792520000|2021-08-24 08:08:40|3353.38|3344.68|3353.19|3344.49|3353.41|3344.71|3353.16|3344.46|20
1629792530000|2021-08-24 08:08:50|3353.23|3344.53|3353.42|3344.72|3353.85|3345.15|3352.65|3343.95|36
1629792540000|2021-08-24 08:09:00|3353.53|3344.83|3353.34|3344.64|3353.64|3344.94|3353.24|3344.54|26
1629792550000|2021-08-24 08:09:10|3353.37|3344.67|3353.3|3344.6|3353.37|3344.67|3353.22|3344.52|16
1629792560000|2021-08-24 08:09:20|3353.36|3344.66|3353.77|3345.07|3354.39|3345.69|3353.36|3344.66|18
1629792570000|2021-08-24 08:09:30|3353.78|3345.08|3357.08|3348.38|3357.53|3348.83|3353.78|3345.08|30
1629792580000|2021-08-24 08:09:40|3356.97|3348.27|3357.78|3349.08|3358.54|3349.84|3356.97|3348.27|34
1629792590000|2021-08-24 08:09:50|3357.89|3349.19|3357.2|3348.5|3358.6|3349.9|3357.02|3348.32|38
1629792600000|2021-08-24 08:10:00|3356.77|3348.07|3357.66|3348.96|3358.01|3349.31|3356.45|3347.75|36
1629792610000|2021-08-24 08:10:10|3357.65|3348.95|3357.74|3349.04|3358.06|3349.36|3357.31|3348.61|32
1629792620000|2021-08-24 08:10:20|3357.68|3348.98|3357.75|3349.05|3358.14|3349.44|3357.2|3348.5|26
1629792630000|2021-08-24 08:10:30|3357.73|3349.03|3356.63|3347.93|3358.09|3349.39|3356.58|3347.88|30
1629792640000|2021-08-24 08:10:40|3356.58|3347.88|3356.44|3347.74|3356.98|3348.28|3356.4|3347.7|34
1629792650000|2021-08-24 08:10:50|3356.83|3348.13|3356.75|3348.05|3356.83|3348.13|3356.14|3347.44|26
1629792660000|2021-08-24 08:11:00|3356.59|3347.89|3356.62|3347.92|3357.16|3348.46|3356.24|3347.54|18
1629792670000|2021-08-24 08:11:10|3356.63|3347.93|3357.76|3349.06|3357.76|3349.06|3356.22|3347.52|17
1629792680000|2021-08-24 08:11:20|3357.93|3349.23|3357.41|3348.71|3358.18|3349.48|3357.41|3348.71|8
1629792690000|2021-08-24 08:11:30|3357.47|3348.77|3357.3|3348.6|3357.63|3348.93|3357.27|3348.57|7
1629792700000|2021-08-24 08:11:40|3357.28|3348.58|3357.27|3348.57|3357.73|3349.03|3356.78|3348.08|29
1629792710000|2021-08-24 08:11:50|3357.28|3348.58|3357.05|3348.35|3357.41|3348.71|3356.1|3347.4|34
1629792720000|2021-08-24 08:12:00|3357.42|3348.72|3358.28|3349.58|3358.28|3349.58|3357.17|3348.47|33
1629792730000|2021-08-24 08:12:10|3357.94|3349.24|3357.58|3348.88|3358.4|3349.7|3356.82|3348.12|29
1629792740000|2021-08-24 08:12:20|3357.56|3348.86|3358.23|3349.53|3358.32|3349.62|3357.18|3348.48|35
1629792750000|2021-08-24 08:12:30|3357.42|3348.72|3357.97|3349.27|3358.27|3349.57|3357.42|3348.72|30
1629792760000|2021-08-24 08:12:40|3357.99|3349.29|3357.04|3348.34|3358.13|3349.43|3356.66|3347.96|36
1629792770000|2021-08-24 08:12:50|3356.77|3348.07|3356.34|3347.64|3357.17|3348.47|3356.34|3347.64|31
1629792780000|2021-08-24 08:13:00|3356.31|3347.61|3356.44|3347.74|3356.63|3347.93|3355.65|3346.95|30
1629792790000|2021-08-24 08:13:10|3356.42|3347.72|3355.67|3346.97|3356.45|3347.75|3354.97|3346.27|32
1629792800000|2021-08-24 08:13:20|3355.52|3346.82|3354.74|3346.04|3355.54|3346.84|3354.39|3345.69|30
1629792810000|2021-08-24 08:13:30|3354.53|3345.83|3354.74|3346.04|3354.93|3346.23|3354.39|3345.69|23
1629792820000|2021-08-24 08:13:40|3354.73|3346.03|3354.72|3346.02|3354.76|3346.06|3354.71|3346.01|12
1629792830000|2021-08-24 08:13:50|3354.76|3346.06|3355.17|3346.47|3355.35|3346.65|3354.53|3345.83|36
1629792840000|2021-08-24 08:14:00|3355.1|3346.4|3354.17|3345.47|3355.6|3346.9|3354.17|3345.47|31
1629792850000|2021-08-24 08:14:10|3354.12|3345.42|3354.15|3345.45|3354.19|3345.49|3353.84|3345.14|16
1629792860000|2021-08-24 08:14:20|3354.17|3345.47|3354.17|3345.47|3354.19|3345.49|3354.12|3345.42|16
1629792870000|2021-08-24 08:14:30|3354.15|3345.45|3353.44|3344.74|3354.15|3345.45|3353.34|3344.64|14
1629792880000|2021-08-24 08:14:40|3353.61|3344.91|3353.38|3344.68|3353.61|3344.91|3353.26|3344.56|16
1629792890000|2021-08-24 08:14:50|3353.4|3344.7|3353.51|3344.81|3353.94|3345.24|3353.4|3344.7|25
1629792900000|2021-08-24 08:15:00|3353.74|3345.04|3353.74|3345.04|3354.81|3346.11|3353.45|3344.75|37
1629792910000|2021-08-24 08:15:10|3353.76|3345.06|3354.5|3345.8|3354.8|3346.1|3353.2|3344.5|27
1629792920000|2021-08-24 08:15:20|3353.97|3345.27|3354.56|3345.86|3354.71|3346.01|3353.2|3344.5|29
1629792930000|2021-08-24 08:15:30|3354.84|3346.14|3354.88|3346.18|3355.1|3346.4|3354.22|3345.52|22
1629792940000|2021-08-24 08:15:40|3354.99|3346.29|3355.02|3346.32|3356.18|3347.48|3354.69|3345.99|35
1629792950000|2021-08-24 08:15:50|3355.04|3346.34|3353.56|3344.86|3355.04|3346.34|3353.56|3344.86|30
1629792960000|2021-08-24 08:16:00|3353.58|3344.88|3353.56|3344.86|3353.61|3344.91|3353.31|3344.61|20
1629792970000|2021-08-24 08:16:10|3353.55|3344.85|3353.66|3344.96|3353.71|3345.01|3353.16|3344.46|32
1629792980000|2021-08-24 08:16:20|3353.31|3344.61|3353.14|3344.44|3353.67|3344.97|3353.14|3344.44|35
1629792990000|2021-08-24 08:16:30|3353.04|3344.34|3351.43|3342.73|3353.04|3344.34|3351.32|3342.62|36
1629793000000|2021-08-24 08:16:40|3351.39|3342.69|3350.17|3341.47|3351.45|3342.75|3350.17|3341.47|36
1629793010000|2021-08-24 08:16:50|3350.14|3341.44|3350.07|3341.37|3350.76|3342.06|3349.9|3341.2|38
1629793020000|2021-08-24 08:17:00|3350.24|3341.54|3349.56|3340.86|3350.63|3341.93|3349.56|3340.86|30
1629793030000|2021-08-24 08:17:10|3349.36|3340.66|3349.18|3340.48|3349.6|3340.9|3349.14|3340.44|39
1629793040000|2021-08-24 08:17:20|3349.2|3340.5|3347.83|3339.13|3349.25|3340.55|3347.75|3339.05|38
1629793050000|2021-08-24 08:17:30|3347.8|3339.1|3348.02|3339.32|3348.32|3339.62|3347.56|3338.86|33
1629793060000|2021-08-24 08:17:40|3348.05|3339.35|3347.72|3339.02|3348.09|3339.39|3347.67|3338.97|21
1629793070000|2021-08-24 08:17:50|3347.82|3339.12|3346.53|3337.83|3347.82|3339.12|3346.4|3337.7|23
1629793080000|2021-08-24 08:18:00|3346.4|3337.7|3344.53|3335.83|3346.4|3337.7|3343.51|3334.81|36
1629793090000|2021-08-24 08:18:10|3344.77|3336.07|3344.95|3336.25|3344.95|3336.25|3343.84|3335.14|38
1629793100000|2021-08-24 08:18:20|3345.1|3336.4|3344.2|3335.5|3345.1|3336.4|3344.2|3335.5|38
1629793110000|2021-08-24 08:18:30|3344.17|3335.47|3343|3334.3|3344.24|3335.54|3343|3334.3|33
1629793120000|2021-08-24 08:18:40|3342.6|3333.9|3343.49|3334.79|3343.6|3334.9|3340.77|3332.07|37
1629793130000|2021-08-24 08:18:50|3343.5|3334.8|3345.75|3337.05|3345.76|3337.06|3343.39|3334.69|37
1629793140000|2021-08-24 08:19:00|3345.63|3336.93|3344.68|3335.98|3345.84|3337.14|3344.66|3335.96|36
1629793150000|2021-08-24 08:19:10|3344.67|3335.97|3342.93|3334.23|3344.69|3335.99|3342.85|3334.15|25
1629793160000|2021-08-24 08:19:20|3342.83|3334.13|3345.39|3336.69|3345.52|3336.82|3342.83|3334.13|29
1629793170000|2021-08-24 08:19:30|3345.37|3336.67|3345.89|3337.19|3345.93|3337.23|3345.37|3336.67|22
1629793180000|2021-08-24 08:19:40|3345.9|3337.2|3347.01|3338.31|3347.05|3338.35|3345.82|3337.12|21
1629793190000|2021-08-24 08:19:50|3346.98|3338.28|3345.66|3336.96|3347.19|3338.49|3345.66|3336.96|25
1629793200000|2021-08-24 08:20:00|3345.72|3337.02|3345.04|3336.34|3346.22|3337.52|3344.58|3335.88|29
1629793210000|2021-08-24 08:20:10|3345.07|3336.37|3344.27|3335.57|3345.94|3337.24|3344.24|3335.54|37
1629793220000|2021-08-24 08:20:20|3344.35|3335.65|3344.32|3335.62|3344.57|3335.87|3344.07|3335.37|36
1629793230000|2021-08-24 08:20:30|3345.21|3336.51|3346.61|3337.91|3346.64|3337.94|3345.21|3336.51|31
1629793240000|2021-08-24 08:20:40|3346.6|3337.9|3347.01|3338.31|3347.31|3338.61|3346|3337.3|29
1629793250000|2021-08-24 08:20:50|3346.1|3337.4|3346.74|3338.04|3346.84|3338.14|3346.1|3337.4|31
1629793260000|2021-08-24 08:21:00|3346.06|3337.36|3346.8|3338.1|3346.95|3338.25|3346.06|3337.36|31
1629793270000|2021-08-24 08:21:10|3346.62|3337.92|3346.63|3337.93|3347.4|3338.7|3346.1|3337.4|29
1629793280000|2021-08-24 08:21:20|3346.47|3337.77|3345.94|3337.24|3346.96|3338.26|3345.87|3337.17|20
1629793290000|2021-08-24 08:21:30|3345.79|3337.09|3345.53|3336.83|3346.31|3337.61|3345.47|3336.77|39
1629793300000|2021-08-24 08:21:40|3345.17|3336.47|3344.3|3335.6|3345.82|3337.12|3344.12|3335.42|38
1629793310000|2021-08-24 08:21:50|3343.99|3335.29|3344.16|3335.46|3344.95|3336.25|3343.75|3335.05|36
1629793320000|2021-08-24 08:22:00|3343.96|3335.26|3342.77|3334.07|3344.85|3336.15|3342.01|3333.31|34
1629793330000|2021-08-24 08:22:10|3342.56|3333.86|3341.94|3333.24|3342.56|3333.86|3341.03|3332.33|34
1629793340000|2021-08-24 08:22:20|3341.85|3333.15|3344.67|3335.97|3344.68|3335.98|3341.85|3333.15|33
1629793350000|2021-08-24 08:22:30|3344.9|3336.2|3346.39|3337.69|3346.39|3337.69|3344.4|3335.7|28
1629793360000|2021-08-24 08:22:40|3346.31|3337.61|3345.78|3337.08|3346.31|3337.61|3345.73|3337.03|6
1629793370000|2021-08-24 08:22:50|3345.76|3337.06|3345.54|3336.84|3345.84|3337.14|3344.72|3336.02|27
1629793380000|2021-08-24 08:23:00|3345.59|3336.89|3345.58|3336.88|3345.82|3337.12|3345.36|3336.66|30
1629793390000|2021-08-24 08:23:10|3345.42|3336.72|3346.44|3337.74|3347.07|3338.37|3345.42|3336.72|35
1629793400000|2021-08-24 08:23:20|3346.8|3338.1|3346.63|3337.93|3346.96|3338.26|3346.32|3337.62|37
1629793410000|2021-08-24 08:23:30|3346.94|3338.24|3346.63|3337.93|3347.08|3338.38|3346.35|3337.65|28
1629793420000|2021-08-24 08:23:40|3346.49|3337.79|3346.59|3337.89|3346.95|3338.25|3346.2|3337.5|26
1629793430000|2021-08-24 08:23:50|3346.55|3337.85|3346.68|3337.98|3346.68|3337.98|3345.86|3337.16|30
1629793440000|2021-08-24 08:24:00|3346.78|3338.08|3346.38|3337.68|3346.78|3338.08|3346.35|3337.65|31
1629793450000|2021-08-24 08:24:10|3346.11|3337.41|3345.24|3336.54|3346.76|3338.06|3344.6|3335.9|28
1629793460000|2021-08-24 08:24:20|3344.77|3336.07|3345.53|3336.83|3345.65|3336.95|3344.77|3336.07|32
1629793470000|2021-08-24 08:24:30|3345.54|3336.84|3344.59|3335.89|3345.6|3336.9|3344.11|3335.41|35
1629793480000|2021-08-24 08:24:40|3343.94|3335.24|3344|3335.3|3344.11|3335.41|3343.94|3335.24|25
1629793490000|2021-08-24 08:24:50|3343.95|3335.25|3343.91|3335.21|3344.24|3335.54|3343.71|3335.01|23
1629793500000|2021-08-24 08:25:00|3344.02|3335.32|3345.84|3337.14|3345.88|3337.18|3344.02|3335.32|22
1629793510000|2021-08-24 08:25:10|3345.86|3337.16|3344.93|3336.23|3346.12|3337.42|3344.86|3336.16|32
1629793520000|2021-08-24 08:25:20|3344.76|3336.06|3343.73|3335.03|3344.76|3336.06|3343.72|3335.02|9
1629793530000|2021-08-24 08:25:30|3343.88|3335.18|3343.32|3334.62|3343.88|3335.18|3342.58|3333.88|23
1629793540000|2021-08-24 08:25:40|3343.54|3334.84|3343.27|3334.57|3343.57|3334.87|3343.05|3334.35|16
1629793550000|2021-08-24 08:25:50|3343.41|3334.71|3343.95|3335.25|3344.38|3335.68|3343.36|3334.66|32
1629793560000|2021-08-24 08:26:00|3343.96|3335.26|3344.37|3335.67|3344.41|3335.71|3343.83|3335.13|30
1629793570000|2021-08-24 08:26:10|3344.42|3335.72|3344.43|3335.73|3344.45|3335.75|3344.17|3335.47|37
1629793580000|2021-08-24 08:26:20|3344.4|3335.7|3344.43|3335.73|3344.53|3335.83|3344.35|3335.65|28
1629793590000|2021-08-24 08:26:30|3344.37|3335.67|3343.92|3335.22|3344.42|3335.72|3343.62|3334.92|34
1629793600000|2021-08-24 08:26:40|3343.93|3335.23|3344.41|3335.71|3344.42|3335.72|3343.93|3335.23|29
1629793610000|2021-08-24 08:26:50|3344.5|3335.8|3344.18|3335.48|3344.95|3336.25|3343.98|3335.28|36
1629793620000|2021-08-24 08:27:00|3344.15|3335.45|3344.3|3335.6|3344.34|3335.64|3343.66|3334.96|27
1629793630000|2021-08-24 08:27:10|3343.73|3335.03|3344.34|3335.64|3344.34|3335.64|3343.73|3335.03|34
1629793640000|2021-08-24 08:27:20|3344.23|3335.53|3344.2|3335.5|3344.34|3335.64|3343.93|3335.23|22
1629793650000|2021-08-24 08:27:30|3344.21|3335.51|3344.13|3335.43|3344.87|3336.17|3343.89|3335.19|34
1629793660000|2021-08-24 08:27:40|3344.28|3335.58|3344.07|3335.37|3344.28|3335.58|3343.93|3335.23|25
1629793670000|2021-08-24 08:27:50|3344.06|3335.36|3344.08|3335.38|3344.24|3335.54|3344.04|3335.34|24
1629793680000|2021-08-24 08:28:00|3344.02|3335.32|3343.8|3335.1|3344.36|3335.66|3343.71|3335.01|26
1629793690000|2021-08-24 08:28:10|3343.71|3335.01|3343.61|3334.91|3344.08|3335.38|3343.55|3334.85|25
1629793700000|2021-08-24 08:28:20|3343.82|3335.12|3343.3|3334.6|3344.18|3335.48|3343.14|3334.44|26
1629793710000|2021-08-24 08:28:30|3342.01|3333.31|3341.78|3333.08|3342.4|3333.7|3341.68|3332.98|35
1629793720000|2021-08-24 08:28:40|3341.94|3333.24|3341.4|3332.7|3342.24|3333.54|3341.23|3332.53|27
1629793730000|2021-08-24 08:28:50|3341.46|3332.76|3339.9|3331.2|3341.53|3332.83|3339.63|3330.93|36
1629793740000|2021-08-24 08:29:00|3340.26|3331.56|3340.32|3331.62|3341.62|3332.92|3339.97|3331.27|38
1629793750000|2021-08-24 08:29:10|3340.84|3332.14|3340.95|3332.25|3341.14|3332.44|3339.72|3331.02|39
1629793760000|2021-08-24 08:29:20|3341.03|3332.33|3340.8|3332.1|3341.14|3332.44|3340.76|3332.06|37
1629793770000|2021-08-24 08:29:30|3340.84|3332.14|3340.8|3332.1|3340.97|3332.27|3340.67|3331.97|34
1629793780000|2021-08-24 08:29:40|3340.71|3332.01|3341.75|3333.05|3341.75|3333.05|3340.45|3331.75|35
1629793790000|2021-08-24 08:29:50|3341.83|3333.13|3341.16|3332.46|3342.22|3333.52|3341.16|3332.46|27
1629793800000|2021-08-24 08:30:00|3341.62|3332.92|3342.45|3333.75|3343.01|3334.31|3341.5|3332.8|31
1629793810000|2021-08-24 08:30:10|3342.66|3333.96|3344.08|3335.38|3344.1|3335.4|3342.23|3333.53|38
1629793820000|2021-08-24 08:30:20|3343.32|3334.62|3343.68|3334.98|3344.29|3335.59|3343.3|3334.6|33
1629793830000|2021-08-24 08:30:30|3343.55|3334.85|3343.33|3334.63|3343.82|3335.12|3342.85|3334.15|39
1629793840000|2021-08-24 08:30:40|3343.1|3334.4|3343.76|3335.06|3343.82|3335.12|3342.82|3334.12|31
1629793850000|2021-08-24 08:30:50|3343.67|3334.97|3343.86|3335.16|3344.14|3335.44|3343.59|3334.89|25
1629793860000|2021-08-24 08:31:00|3344.09|3335.39|3342.74|3334.04|3344.09|3335.39|3342.74|3334.04|28
1629793870000|2021-08-24 08:31:10|3342.77|3334.07|3343.94|3335.24|3344.15|3335.45|3342.77|3334.07|27
1629793880000|2021-08-24 08:31:20|3343.35|3334.65|3343.85|3335.15|3343.85|3335.15|3343.26|3334.56|18
1629793890000|2021-08-24 08:31:30|3343.76|3335.06|3344.06|3335.36|3344.31|3335.61|3343.57|3334.87|16
1629793900000|2021-08-24 08:31:40|3343.85|3335.15|3344.24|3335.54|3344.51|3335.81|3343.82|3335.12|30
1629793910000|2021-08-24 08:31:50|3344.29|3335.59|3343.91|3335.21|3344.64|3335.94|3343.91|3335.21|30
1629793920000|2021-08-24 08:32:00|3344.06|3335.36|3345.3|3336.6|3346.06|3337.36|3343.97|3335.27|27
1629793930000|2021-08-24 08:32:10|3345.29|3336.59|3345.77|3337.07|3345.77|3337.07|3345.29|3336.59|13
1629793940000|2021-08-24 08:32:20|3345.66|3336.96|3344.97|3336.27|3345.71|3337.01|3344.97|3336.27|24
1629793950000|2021-08-24 08:32:30|3345.05|3336.35|3345.56|3336.86|3345.61|3336.91|3344.71|3336.01|23
1629793960000|2021-08-24 08:32:40|3345.52|3336.82|3345.58|3336.88|3345.63|3336.93|3345.24|3336.54|19
1629793970000|2021-08-24 08:32:50|3345.31|3336.61|3346.26|3337.56|3346.29|3337.59|3345.31|3336.61|24
1629793980000|2021-08-24 08:33:00|3346.05|3337.35|3346.99|3338.29|3347.25|3338.55|3345.91|3337.21|34
1629793990000|2021-08-24 08:33:10|3346.98|3338.28|3347.11|3338.41|3347.18|3338.48|3346.94|3338.24|19
1629794000000|2021-08-24 08:33:20|3347.18|3338.48|3346.92|3338.22|3347.18|3338.48|3346.68|3337.98|26
1629794010000|2021-08-24 08:33:30|3346.94|3338.24|3346.91|3338.21|3347.18|3338.48|3346.55|3337.85|25
1629794020000|2021-08-24 08:33:40|3346.55|3337.85|3346.05|3337.35|3347.03|3338.33|3345.95|3337.25|29
1629794030000|2021-08-24 08:33:50|3346.06|3337.36|3346.02|3337.32|3346.11|3337.41|3345.95|3337.25|13
1629794040000|2021-08-24 08:34:00|3346.05|3337.35|3345.92|3337.22|3346.05|3337.35|3345.77|3337.07|11
1629794050000|2021-08-24 08:34:10|3345.85|3337.15|3345.94|3337.24|3346.01|3337.31|3345.74|3337.04|16
1629794060000|2021-08-24 08:34:20|3345.95|3337.25|3346.05|3337.35|3346.59|3337.89|3345.8|3337.1|19
1629794070000|2021-08-24 08:34:30|3345.75|3337.05|3346.01|3337.31|3346.14|3337.44|3345.65|3336.95|21
1629794080000|2021-08-24 08:34:40|3346.06|3337.36|3346.14|3337.44|3346.76|3338.06|3345.86|3337.16|24
1629794090000|2021-08-24 08:34:50|3346.09|3337.39|3346.47|3337.77|3347.43|3338.73|3345.63|3336.93|34
1629794100000|2021-08-24 08:35:00|3346.44|3337.74|3345.98|3337.28|3346.44|3337.74|3345.64|3336.94|30
1629794110000|2021-08-24 08:35:10|3346.06|3337.36|3346.37|3337.67|3346.67|3337.97|3345.94|3337.24|27
1629794120000|2021-08-24 08:35:20|3345.92|3337.22|3347.2|3338.5|3347.25|3338.55|3345.92|3337.22|25
1629794130000|2021-08-24 08:35:30|3347.21|3338.51|3346.45|3337.75|3347.21|3338.51|3346.26|3337.56|8
1629794140000|2021-08-24 08:35:40|3346.33|3337.63|3347.19|3338.49|3347.22|3338.52|3346.33|3337.63|12
1629794150000|2021-08-24 08:35:50|3347.18|3338.48|3347.18|3338.48|3347.22|3338.52|3347.07|3338.37|25
1629794160000|2021-08-24 08:36:00|3347.21|3338.51|3347.15|3338.45|3347.21|3338.51|3346.36|3337.66|12
1629794170000|2021-08-24 08:36:10|3347.19|3338.49|3346.86|3338.16|3347.22|3338.52|3346.86|3338.16|15
1629794180000|2021-08-24 08:36:20|3346.91|3338.21|3346.37|3337.67|3347.34|3338.64|3346.37|3337.67|15
1629794190000|2021-08-24 08:36:30|3346.89|3338.19|3347.15|3338.45|3347.15|3338.45|3346.89|3338.19|16
1629794200000|2021-08-24 08:36:40|3347.1|3338.4|3346.82|3338.12|3347.15|3338.45|3346.65|3337.95|15
1629794210000|2021-08-24 08:36:50|3346.85|3338.15|3346.58|3337.88|3347.19|3338.49|3346.58|3337.88|29
1629794220000|2021-08-24 08:37:00|3346.59|3337.89|3346.81|3338.11|3346.81|3338.11|3346.5|3337.8|20
1629794230000|2021-08-24 08:37:10|3346.61|3337.91|3346.85|3338.15|3347.01|3338.31|3346.56|3337.86|27
1629794240000|2021-08-24 08:37:20|3346.08|3337.38|3346.14|3337.44|3346.46|3337.76|3346.08|3337.38|29
1629794250000|2021-08-24 08:37:30|3346.12|3337.42|3345.31|3336.61|3346.33|3337.63|3345.14|3336.44|34
1629794260000|2021-08-24 08:37:40|3345.19|3336.49|3345.17|3336.47|3346.74|3338.04|3344.95|3336.25|23
1629794270000|2021-08-24 08:37:50|3345.67|3336.97|3345.69|3336.99|3345.87|3337.17|3345|3336.3|20
1629794280000|2021-08-24 08:38:00|3345.23|3336.53|3345.33|3336.63|3345.75|3337.05|3345.2|3336.5|6
1629794290000|2021-08-24 08:38:10|3345.37|3336.67|3345.37|3336.67|3345.37|3336.67|3345.37|3336.67|1
1629794300000|2021-08-24 08:38:20|3345.62|3336.92|3346.35|3337.65|3346.6|3337.9|3345.62|3336.92|10
1629794310000|2021-08-24 08:38:30|3346.13|3337.43|3346.6|3337.9|3346.6|3337.9|3346.13|3337.43|3
1629794320000|2021-08-24 08:38:40|3347.13|3338.43|3347.28|3338.58|3347.38|3338.68|3346.65|3337.95|27
1629794330000|2021-08-24 08:38:50|3347.15|3338.45|3347.2|3338.5|3347.34|3338.64|3346.9|3338.2|24
1629794340000|2021-08-24 08:39:00|3347.09|3338.39|3346.96|3338.26|3347.21|3338.51|3346.96|3338.26|24
1629794350000|2021-08-24 08:39:10|3346.97|3338.27|3347.21|3338.51|3347.21|3338.51|3346.54|3337.84|25
1629794360000|2021-08-24 08:39:20|3347.05|3338.35|3346.27|3337.57|3347.21|3338.51|3346|3337.3|33
1629794370000|2021-08-24 08:39:30|3346.46|3337.76|3346.27|3337.57|3346.46|3337.76|3345.66|3336.96|24
1629794380000|2021-08-24 08:39:40|3346.28|3337.58|3346.66|3337.96|3347.17|3338.47|3346.07|3337.37|24
1629794390000|2021-08-24 08:39:50|3347.08|3338.38|3347.11|3338.41|3347.15|3338.45|3346.53|3337.83|18
1629794400000|2021-08-24 08:40:00|3347.12|3338.42|3346.3|3337.6|3347.13|3338.43|3346.15|3337.45|13
1629794410000|2021-08-24 08:40:10|3346.48|3337.78|3345.49|3336.79|3347.07|3338.37|3345.49|3336.79|11
1629794420000|2021-08-24 08:40:20|3346.06|3337.36|3346.07|3337.37|3346.07|3337.37|3346.06|3337.36|2
1629794430000|2021-08-24 08:40:30|3345.49|3336.79|3345.49|3336.79|3346.07|3337.37|3345.49|3336.79|3
1629794440000|2021-08-24 08:40:40|3345.29|3336.59|3345.98|3337.28|3345.98|3337.28|3345.29|3336.59|10
1629794450000|2021-08-24 08:40:50|3346.31|3337.61|3346.06|3337.36|3346.31|3337.61|3345.73|3337.03|20
1629794460000|2021-08-24 08:41:00|3346.01|3337.31|3345.23|3336.53|3346.06|3337.36|3345.23|3336.53|36
1629794470000|2021-08-24 08:41:10|3345.02|3336.32|3345.16|3336.46|3345.25|3336.55|3344.7|3336|25
1629794480000|2021-08-24 08:41:20|3345.13|3336.43|3345.64|3336.94|3345.64|3336.94|3344.89|3336.19|30
1629794490000|2021-08-24 08:41:30|3345.5|3336.8|3344.78|3336.08|3345.75|3337.05|3344.78|3336.08|21
1629794500000|2021-08-24 08:41:40|3344.91|3336.21|3345.26|3336.56|3345.27|3336.57|3344.91|3336.21|3
1629794510000|2021-08-24 08:41:50|3344.96|3336.26|3345.05|3336.35|3345.33|3336.63|3344.96|3336.26|22
1629794520000|2021-08-24 08:42:00|3345.07|3336.37|3344.51|3335.81|3345.2|3336.5|3344.51|3335.81|19
1629794530000|2021-08-24 08:42:10|3344.48|3335.78|3344.03|3335.33|3344.48|3335.78|3344.03|3335.33|17
1629794540000|2021-08-24 08:42:20|3344.07|3335.37|3342.99|3334.29|3344.07|3335.37|3342.39|3333.69|21
1629794550000|2021-08-24 08:42:30|3342.58|3333.88|3342.96|3334.26|3342.99|3334.29|3342.58|3333.88|26
1629794560000|2021-08-24 08:42:40|3342.99|3334.29|3342.78|3334.08|3343.09|3334.39|3342.78|3334.08|20
1629794570000|2021-08-24 08:42:50|3342.8|3334.1|3342.99|3334.29|3343.24|3334.54|3342.8|3334.1|33
1629794580000|2021-08-24 08:43:00|3342.91|3334.21|3343.07|3334.37|3343.34|3334.64|3342.81|3334.11|32
1629794590000|2021-08-24 08:43:10|3343.15|3334.45|3343.81|3335.11|3344.65|3335.95|3343.05|3334.35|36
1629794600000|2021-08-24 08:43:20|3344.21|3335.51|3344.06|3335.36|3344.54|3335.84|3343.17|3334.47|33
1629794610000|2021-08-24 08:43:30|3344.51|3335.81|3344.06|3335.36|3344.51|3335.81|3343.7|3335|24
1629794620000|2021-08-24 08:43:40|3344.05|3335.35|3343.56|3334.86|3344.22|3335.52|3343.26|3334.56|28
1629794630000|2021-08-24 08:43:50|3343.57|3334.87|3343.87|3335.17|3343.94|3335.24|3343.53|3334.83|35
1629794640000|2021-08-24 08:44:00|3343.89|3335.19|3343.88|3335.18|3343.94|3335.24|3343.56|3334.86|29
1629794650000|2021-08-24 08:44:10|3343.86|3335.16|3343.82|3335.12|3343.96|3335.26|3343.81|3335.11|12
1629794660000|2021-08-24 08:44:20|3343.83|3335.13|3343.06|3334.36|3343.94|3335.24|3342.91|3334.21|19
1629794670000|2021-08-24 08:44:30|3342.97|3334.27|3343.47|3334.77|3343.48|3334.78|3342.88|3334.18|23
1629794680000|2021-08-24 08:44:40|3343.69|3334.99|3343.68|3334.98|3343.93|3335.23|3343.58|3334.88|15
1629794690000|2021-08-24 08:44:50|3343.58|3334.88|3343.75|3335.05|3343.79|3335.09|3342.89|3334.19|15
1629794700000|2021-08-24 08:45:00|3343.65|3334.95|3342.89|3334.19|3343.68|3334.98|3342.73|3334.03|28
1629794710000|2021-08-24 08:45:10|3342.92|3334.22|3343.19|3334.49|3343.19|3334.49|3342.64|3333.94|24
1629794720000|2021-08-24 08:45:20|3342.84|3334.14|3343.06|3334.36|3343.45|3334.75|3342.46|3333.76|33
1629794730000|2021-08-24 08:45:30|3343.35|3334.65|3342.77|3334.07|3343.6|3334.9|3342.62|3333.92|37
1629794740000|2021-08-24 08:45:40|3342.71|3334.01|3342.89|3334.19|3343.27|3334.57|3342.64|3333.94|30
1629794750000|2021-08-24 08:45:50|3342.91|3334.21|3343.24|3334.54|3343.32|3334.62|3342.45|3333.75|34
1629794760000|2021-08-24 08:46:00|3343.15|3334.45|3341.76|3333.06|3343.23|3334.53|3341.48|3332.78|32
1629794770000|2021-08-24 08:46:10|3341.77|3333.07|3341.22|3332.52|3342.23|3333.53|3341.17|3332.47|35
1629794780000|2021-08-24 08:46:20|3341.18|3332.48|3340.55|3331.85|3341.26|3332.56|3340.55|3331.85|34
1629794790000|2021-08-24 08:46:30|3340.57|3331.87|3340.52|3331.82|3341.34|3332.64|3340.49|3331.79|31
1629794800000|2021-08-24 08:46:40|3340.66|3331.96|3340.54|3331.84|3340.68|3331.98|3340.39|3331.69|35
1629794810000|2021-08-24 08:46:50|3340.53|3331.83|3340.56|3331.86|3340.9|3332.2|3340.4|3331.7|34
1629794820000|2021-08-24 08:47:00|3340.54|3331.84|3340.71|3332.01|3340.87|3332.17|3340.54|3331.84|32
1629794830000|2021-08-24 08:47:10|3340.65|3331.95|3340.67|3331.97|3340.96|3332.26|3340.07|3331.37|27
1629794840000|2021-08-24 08:47:20|3340.02|3331.32|3340.02|3331.32|3340.03|3331.33|3340.02|3331.32|3
1629794850000|2021-08-24 08:47:30|3339.87|3331.17|3340.33|3331.63|3340.37|3331.67|3339.87|3331.17|7
1629794860000|2021-08-24 08:47:40|3340.63|3331.93|3340.3|3331.6|3340.63|3331.93|3339.9|3331.2|5
1629794870000|2021-08-24 08:47:50|3340.63|3331.93|3342.82|3334.12|3342.82|3334.12|3340.63|3331.93|24
1629794880000|2021-08-24 08:48:00|3342.81|3334.11|3344.62|3335.92|3344.83|3336.13|3342.81|3334.11|21
1629794890000|2021-08-24 08:48:10|3344.57|3335.87|3344.55|3335.85|3344.69|3335.99|3344.55|3335.85|10
1629794900000|2021-08-24 08:48:20|3345.73|3337.03|3345.15|3336.45|3345.83|3337.13|3344.91|3336.21|34
1629794910000|2021-08-24 08:48:30|3344.91|3336.21|3345.61|3336.91|3345.62|3336.92|3344.91|3336.21|6
1629794920000|2021-08-24 08:48:40|3345.51|3336.81|3345.04|3336.34|3345.51|3336.81|3344.72|3336.02|29
1629794930000|2021-08-24 08:48:50|3345.05|3336.35|3345.2|3336.5|3345.2|3336.5|3345.02|3336.32|14
1629794940000|2021-08-24 08:49:00|3344.49|3335.79|3344.34|3335.64|3344.51|3335.81|3344.3|3335.6|8
1629794950000|2021-08-24 08:49:10|3344.45|3335.75|3344.41|3335.71|3344.45|3335.75|3344.29|3335.59|4
1629794960000|2021-08-24 08:49:20|3344.33|3335.63|3344.53|3335.83|3345.36|3336.66|3344.21|3335.51|23
1629794970000|2021-08-24 08:49:30|3344.52|3335.82|3342.96|3334.26|3344.75|3336.05|3342.74|3334.04|38
1629794980000|2021-08-24 08:49:40|3342.93|3334.23|3342.72|3334.02|3343.57|3334.87|3342.72|3334.02|36
1629794990000|2021-08-24 08:49:50|3343.45|3334.75|3344.32|3335.62|3344.33|3335.63|3343.45|3334.75|37
1629795000000|2021-08-24 08:50:00|3344.33|3335.63|3344.02|3335.32|3344.33|3335.63|3343.49|3334.79|33
1629795010000|2021-08-24 08:50:10|3344.06|3335.36|3343.57|3334.87|3344.06|3335.36|3343.51|3334.81|34
1629795020000|2021-08-24 08:50:20|3343.46|3334.76|3342.94|3334.24|3343.83|3335.13|3342.94|3334.24|33
1629795030000|2021-08-24 08:50:30|3343.15|3334.45|3342.75|3334.05|3343.39|3334.69|3342.72|3334.02|30
1629795040000|2021-08-24 08:50:40|3342.74|3334.04|3342.21|3333.51|3342.79|3334.09|3342.08|3333.38|29
1629795050000|2021-08-24 08:50:50|3342.19|3333.49|3341.94|3333.24|3342.2|3333.5|3341.93|3333.23|26
1629795060000|2021-08-24 08:51:00|3342|3333.3|3341.44|3332.74|3342.08|3333.38|3340.92|3332.22|31
1629795070000|2021-08-24 08:51:10|3341.37|3332.67|3341.51|3332.81|3341.51|3332.81|3341.37|3332.67|12
1629795080000|2021-08-24 08:51:20|3341.52|3332.82|3341.47|3332.77|3341.53|3332.83|3341.31|3332.61|14
1629795090000|2021-08-24 08:51:30|3341.4|3332.7|3340.96|3332.26|3341.61|3332.91|3340.92|3332.22|24
1629795100000|2021-08-24 08:51:40|3340.97|3332.27|3340.88|3332.18|3341.26|3332.56|3340.88|3332.18|31
1629795110000|2021-08-24 08:51:50|3340.95|3332.25|3340.5|3331.8|3341.01|3332.31|3340.15|3331.45|30
1629795120000|2021-08-24 08:52:00|3340.73|3332.03|3340.41|3331.71|3340.93|3332.23|3340.41|3331.71|24
1629795130000|2021-08-24 08:52:10|3340.65|3331.95|3340.7|3332|3340.77|3332.07|3340.23|3331.53|24
1629795140000|2021-08-24 08:52:20|3340.31|3331.61|3339.4|3330.7|3340.31|3331.61|3339.15|3330.45|23
1629795150000|2021-08-24 08:52:30|3339.42|3330.72|3339.66|3330.96|3339.66|3330.96|3339.42|3330.72|12
1629795160000|2021-08-24 08:52:40|3339.7|3331|3339.7|3331|3339.79|3331.09|3339.49|3330.79|16
1629795170000|2021-08-24 08:52:50|3339.72|3331.02|3338.83|3330.13|3339.72|3331.02|3338.57|3329.87|25
1629795180000|2021-08-24 08:53:00|3338.89|3330.19|3338.63|3329.93|3339.06|3330.36|3338.3|3329.6|25
1629795190000|2021-08-24 08:53:10|3338.3|3329.6|3337.82|3329.12|3338.3|3329.6|3337.78|3329.08|16
1629795200000|2021-08-24 08:53:20|3337.7|3329|3338.1|3329.4|3338.14|3329.44|3337.7|3329|30
1629795210000|2021-08-24 08:53:30|3337.89|3329.19|3338.18|3329.48|3338.18|3329.48|3337.85|3329.15|29
1629795220000|2021-08-24 08:53:40|3338.2|3329.5|3338.23|3329.53|3338.65|3329.95|3337.9|3329.2|33
1629795230000|2021-08-24 08:53:50|3338.29|3329.59|3338.32|3329.62|3338.64|3329.94|3337.78|3329.08|34
1629795240000|2021-08-24 08:54:00|3338.31|3329.61|3339.14|3330.44|3339.71|3331.01|3338.31|3329.61|38
1629795250000|2021-08-24 08:54:10|3339.36|3330.66|3338.59|3329.89|3339.63|3330.93|3338.58|3329.88|34
1629795260000|2021-08-24 08:54:20|3338.78|3330.08|3338.29|3329.59|3338.91|3330.21|3338.29|3329.59|31
1629795270000|2021-08-24 08:54:30|3338.33|3329.63|3338.31|3329.61|3338.72|3330.02|3338.29|3329.59|22
1629795280000|2021-08-24 08:54:40|3338.32|3329.62|3339.82|3331.12|3339.94|3331.24|3338.32|3329.62|35
1629795290000|2021-08-24 08:54:50|3339.93|3331.23|3339.9|3331.2|3340.19|3331.49|3339.84|3331.14|36
1629795300000|2021-08-24 08:55:00|3339.91|3331.21|3339.98|3331.28|3340.11|3331.41|3339.39|3330.69|36
1629795310000|2021-08-24 08:55:10|3339.96|3331.26|3341.14|3332.44|3341.38|3332.68|3339.96|3331.26|29
1629795320000|2021-08-24 08:55:20|3341.16|3332.46|3341.42|3332.72|3341.42|3332.72|3340.42|3331.72|28
1629795330000|2021-08-24 08:55:30|3341.41|3332.71|3340.71|3332.01|3341.67|3332.97|3339.94|3331.24|29
1629795340000|2021-08-24 08:55:40|3341.58|3332.88|3342|3333.3|3342.17|3333.47|3339.99|3331.29|29
1629795350000|2021-08-24 08:55:50|3342.13|3333.43|3342.16|3333.46|3342.25|3333.55|3341.51|3332.81|37
1629795360000|2021-08-24 08:56:00|3341.92|3333.22|3341.44|3332.74|3342.09|3333.39|3341.22|3332.52|16
1629795370000|2021-08-24 08:56:10|3341.55|3332.85|3340.92|3332.22|3341.55|3332.85|3340.66|3331.96|24
1629795380000|2021-08-24 08:56:20|3340.93|3332.23|3339.83|3331.13|3340.93|3332.23|3339.83|3331.13|11
1629795390000|2021-08-24 08:56:30|3339.67|3330.97|3339.44|3330.74|3340.28|3331.58|3339.44|3330.74|29
1629795400000|2021-08-24 08:56:40|3339.42|3330.72|3339.41|3330.71|3339.42|3330.72|3339.07|3330.37|26
1629795410000|2021-08-24 08:56:50|3339.39|3330.69|3341.06|3332.36|3341.07|3332.37|3339.39|3330.69|24
1629795420000|2021-08-24 08:57:00|3341.08|3332.38|3341.51|3332.81|3341.79|3333.09|3340.94|3332.24|27
1629795430000|2021-08-24 08:57:10|3341.46|3332.76|3341.37|3332.67|3341.56|3332.86|3341.24|3332.54|27
1629795440000|2021-08-24 08:57:20|3341.35|3332.65|3341.34|3332.64|3341.42|3332.72|3341.3|3332.6|21
1629795450000|2021-08-24 08:57:30|3341.33|3332.63|3341.75|3333.05|3341.78|3333.08|3341.29|3332.59|27
1629795460000|2021-08-24 08:57:40|3341.74|3333.04|3342|3333.3|3342.18|3333.48|3341.74|3333.04|18
1629795470000|2021-08-24 08:57:50|3342.02|3333.32|3342.1|3333.4|3342.42|3333.72|3341.88|3333.18|30
1629795480000|2021-08-24 08:58:00|3342.14|3333.44|3342.51|3333.81|3342.92|3334.22|3342.14|3333.44|30
1629795490000|2021-08-24 08:58:10|3342.54|3333.84|3342.46|3333.76|3342.6|3333.9|3342.3|3333.6|25
1629795500000|2021-08-24 08:58:20|3342.51|3333.81|3342.52|3333.82|3342.62|3333.92|3341.88|3333.18|29
1629795510000|2021-08-24 08:58:30|3342.53|3333.83|3342.41|3333.71|3342.62|3333.92|3342.41|3333.71|24
1629795520000|2021-08-24 08:58:40|3342.34|3333.64|3342.23|3333.53|3342.55|3333.85|3342.18|3333.48|27
1629795530000|2021-08-24 08:58:50|3342.13|3333.43|3341.57|3332.87|3342.15|3333.45|3341.36|3332.66|32
1629795540000|2021-08-24 08:59:00|3341.78|3333.08|3342.44|3333.74|3342.66|3333.96|3341.56|3332.86|35
1629795550000|2021-08-24 08:59:10|3342.42|3333.72|3341.96|3333.26|3342.42|3333.72|3341.49|3332.79|30
1629795560000|2021-08-24 08:59:20|3342|3333.3|3341.86|3333.16|3342.17|3333.47|3341.14|3332.44|33
1629795570000|2021-08-24 08:59:30|3341.62|3332.92|3341.38|3332.68|3341.69|3332.99|3341.3|3332.6|20
1629795580000|2021-08-24 08:59:40|3341.41|3332.71|3340.31|3331.61|3341.48|3332.78|3340.12|3331.42|33
1629795590000|2021-08-24 08:59:50|3340.35|3331.65|3339.87|3331.17|3340.36|3331.66|3339.76|3331.06|35
1629795600000|2021-08-24 09:00:00|3339.9|3331.2|3340.84|3332.14|3340.87|3332.17|3339.89|3331.19|32
1629795610000|2021-08-24 09:00:10|3340.88|3332.18|3340.98|3332.28|3341.22|3332.52|3340.78|3332.08|36
1629795620000|2021-08-24 09:00:20|3341.11|3332.41|3341.11|3332.41|3341.25|3332.55|3341.04|3332.34|18
1629795630000|2021-08-24 09:00:30|3341.12|3332.42|3341.08|3332.38|3341.16|3332.46|3341.05|3332.35|17
1629795640000|2021-08-24 09:00:40|3341.12|3332.42|3341.22|3332.52|3341.22|3332.52|3340.88|3332.18|20
1629795650000|2021-08-24 09:00:50|3341.23|3332.53|3341.37|3332.67|3341.43|3332.73|3341.23|3332.53|4
1629795660000|2021-08-24 09:01:00|3341.36|3332.66|3341.76|3333.06|3342.23|3333.53|3341.35|3332.65|16
1629795670000|2021-08-24 09:01:10|3341.77|3333.07|3341.62|3332.92|3342.17|3333.47|3341.47|3332.77|31
1629795680000|2021-08-24 09:01:20|3341.51|3332.81|3341.92|3333.22|3342.06|3333.36|3341.51|3332.81|21
1629795690000|2021-08-24 09:01:30|3341.63|3332.93|3341.41|3332.71|3341.63|3332.93|3341.3|3332.6|25
1629795700000|2021-08-24 09:01:40|3341.4|3332.7|3341.42|3332.72|3341.56|3332.86|3341.3|3332.6|30
1629795710000|2021-08-24 09:01:50|3341.39|3332.69|3341.36|3332.66|3341.43|3332.73|3341.3|3332.6|22
1629795720000|2021-08-24 09:02:00|3341.24|3332.54|3341.21|3332.51|3341.4|3332.7|3340.69|3331.99|32
1629795730000|2021-08-24 09:02:10|3341.23|3332.53|3341.18|3332.48|3341.31|3332.61|3341.12|3332.42|30
1629795740000|2021-08-24 09:02:20|3341.19|3332.49|3341.06|3332.36|3341.2|3332.5|3340.94|3332.24|31
1629795750000|2021-08-24 09:02:30|3341.12|3332.42|3341.13|3332.43|3341.28|3332.58|3341.03|3332.33|31
1629795760000|2021-08-24 09:02:40|3341.14|3332.44|3341.16|3332.46|3341.31|3332.61|3341.11|3332.41|14
1629795770000|2021-08-24 09:02:50|3341.17|3332.47|3341.28|3332.58|3341.44|3332.74|3341.15|3332.45|33
1629795780000|2021-08-24 09:03:00|3341.27|3332.57|3341.41|3332.71|3341.46|3332.76|3341.26|3332.56|21
1629795790000|2021-08-24 09:03:10|3341.4|3332.7|3341.36|3332.66|3341.53|3332.83|3341.22|3332.52|26
1629795800000|2021-08-24 09:03:20|3341.33|3332.63|3341.46|3332.76|3341.62|3332.92|3341.28|3332.58|22
1629795810000|2021-08-24 09:03:30|3341.38|3332.68|3341.4|3332.7|3341.47|3332.77|3341.37|3332.67|27
1629795820000|2021-08-24 09:03:40|3341.41|3332.71|3341.38|3332.68|3341.43|3332.73|3341.38|3332.68|15
1629795830000|2021-08-24 09:03:50|3341.36|3332.66|3341.4|3332.7|3341.53|3332.83|3341.36|3332.66|10
1629795840000|2021-08-24 09:04:00|3341.38|3332.68|3341.4|3332.7|3341.4|3332.7|3341.38|3332.68|2
1629795850000|2021-08-24 09:04:10|3341.41|3332.71|3341.4|3332.7|3341.5|3332.8|3341.29|3332.59|6
1629795860000|2021-08-24 09:04:20|3341.38|3332.68|3341.38|3332.68|3341.38|3332.68|3341.38|3332.68|1
1629795870000|2021-08-24 09:04:30|3341.42|3332.72|3341.09|3332.39|3341.44|3332.74|3341.09|3332.39|6
1629795880000|2021-08-24 09:04:40|3341.15|3332.45|3341.48|3332.78|3341.56|3332.86|3340.77|3332.07|34
1629795890000|2021-08-24 09:04:50|3341.38|3332.68|3341.09|3332.39|3341.67|3332.97|3341.08|3332.38|11
1629795900000|2021-08-24 09:05:00|3341.13|3332.43|3341.56|3332.86|3341.56|3332.86|3340.99|3332.29|7
1629795910000|2021-08-24 09:05:10|3341.57|3332.87|3341.57|3332.87|3341.57|3332.87|3341.57|3332.87|1
1629795920000|2021-08-24 09:05:20|3341.48|3332.78|3341.57|3332.87|3341.57|3332.87|3341.48|3332.78|2
1629795930000|2021-08-24 09:05:30|3341.48|3332.78|3341.57|3332.87|3341.57|3332.87|3341.48|3332.78|2
1629795940000|2021-08-24 09:05:40|3341.72|3333.02|3341.54|3332.84|3341.72|3333.02|3341.47|3332.77|12
1629795950000|2021-08-24 09:05:50|3341.47|3332.77|3341.38|3332.68|3341.55|3332.85|3341.34|3332.64|21
1629795960000|2021-08-24 09:06:00|3341.51|3332.81|3341.23|3332.53|3341.54|3332.84|3341.05|3332.35|30
1629795970000|2021-08-24 09:06:10|3341.55|3332.85|3341.71|3333.01|3341.86|3333.16|3341.28|3332.58|12
1629795980000|2021-08-24 09:06:20|3341.74|3333.04|3341.65|3332.95|3341.8|3333.1|3341.65|3332.95|6
1629795990000|2021-08-24 09:06:30|3341.79|3333.09|3341.71|3333.01|3341.86|3333.16|3341.71|3333.01|6
1629796000000|2021-08-24 09:06:40|3341.74|3333.04|3341.12|3332.42|3341.74|3333.04|3341.12|3332.42|7
1629796010000|2021-08-24 09:06:50|3341.5|3332.8|3341.16|3332.46|3341.5|3332.8|3341.16|3332.46|2
1629796020000|2021-08-24 09:07:00|3341.11|3332.41|3340.64|3331.94|3341.11|3332.41|3340.47|3331.77|14
1629796030000|2021-08-24 09:07:10|3340.71|3332.01|3340.19|3331.49|3340.78|3332.08|3339.99|3331.29|18
1629796040000|2021-08-24 09:07:20|3340.2|3331.5|3340.24|3331.54|3340.4|3331.7|3340.06|3331.36|29
1629796050000|2021-08-24 09:07:30|3340.31|3331.61|3340.24|3331.54|3340.41|3331.71|3340.16|3331.46|19
1629796060000|2021-08-24 09:07:40|3340.23|3331.53|3340.04|3331.34|3340.24|3331.54|3340.04|3331.34|7
1629796070000|2021-08-24 09:07:50|3340.02|3331.32|3340.05|3331.35|3340.05|3331.35|3339.48|3330.78|7
1629796080000|2021-08-24 09:08:00|3340.38|3331.68|3340.05|3331.35|3340.38|3331.68|3339.5|3330.8|7
1629796090000|2021-08-24 09:08:10|3340.38|3331.68|3340.82|3332.12|3340.82|3332.12|3340.02|3331.32|13
1629796100000|2021-08-24 09:08:20|3340.85|3332.15|3340.42|3331.72|3341.29|3332.59|3340.41|3331.71|17
1629796110000|2021-08-24 09:08:30|3340.43|3331.73|3340.43|3331.73|3340.45|3331.75|3340.41|3331.71|16
1629796120000|2021-08-24 09:08:40|3340.45|3331.75|3340.46|3331.76|3340.48|3331.78|3340.43|3331.73|6
1629796130000|2021-08-24 09:08:50|3340.48|3331.78|3340.46|3331.76|3340.48|3331.78|3340.36|3331.66|12
1629796150000|2021-08-24 09:09:10|3340.49|3331.79|3340.5|3331.8|3340.5|3331.8|3340.49|3331.79|2
1629796160000|2021-08-24 09:09:20|3340.51|3331.81|3340.57|3331.87|3340.58|3331.88|3340.51|3331.81|8
1629796170000|2021-08-24 09:09:30|3340.52|3331.82|3340.57|3331.87|3340.7|3332|3340.52|3331.82|4
1629796190000|2021-08-24 09:09:50|3340.55|3331.85|3340.33|3331.63|3340.57|3331.87|3340.31|3331.61|10
1629796200000|2021-08-24 09:10:00|3340.35|3331.65|3340.2|3331.5|3340.42|3331.72|3340.2|3331.5|24
1629796210000|2021-08-24 09:10:10|3340.19|3331.49|3339.91|3331.21|3340.22|3331.52|3339.88|3331.18|22
1629796220000|2021-08-24 09:10:20|3339.9|3331.2|3339.88|3331.18|3340.01|3331.31|3339.82|3331.12|11
1629796230000|2021-08-24 09:10:30|3339.89|3331.19|3339.73|3331.03|3339.89|3331.19|3339.67|3330.97|22
1629796240000|2021-08-24 09:10:40|3339.72|3331.02|3339.72|3331.02|3339.77|3331.07|3339.66|3330.96|24
1629796250000|2021-08-24 09:10:50|3339.47|3330.77|3339.19|3330.49|3339.47|3330.77|3339.18|3330.48|12
1629796260000|2021-08-24 09:11:00|3339.17|3330.47|3339.17|3330.47|3339.17|3330.47|3339.17|3330.47|1
1629796270000|2021-08-24 09:11:10|3339.08|3330.38|3339.31|3330.61|3339.31|3330.61|3338.99|3330.29|14
1629796280000|2021-08-24 09:11:20|3339.14|3330.44|3339.57|3330.87|3339.62|3330.92|3339.14|3330.44|27
1629796290000|2021-08-24 09:11:30|3339.36|3330.66|3339.36|3330.66|3339.37|3330.67|3339.17|3330.47|8
1629796300000|2021-08-24 09:11:40|3339.22|3330.52|3339.22|3330.52|3339.3|3330.6|3338.46|3329.76|28
1629796310000|2021-08-24 09:11:50|3339.23|3330.53|3339.25|3330.55|3339.42|3330.72|3339.23|3330.53|22
1629796320000|2021-08-24 09:12:00|3339.26|3330.56|3338.81|3330.11|3339.44|3330.74|3338.67|3329.97|34
1629796330000|2021-08-24 09:12:10|3338.92|3330.22|3338.68|3329.98|3339.1|3330.4|3338.58|3329.88|29
1629796340000|2021-08-24 09:12:20|3338.65|3329.95|3338.82|3330.12|3338.82|3330.12|3338.59|3329.89|28
1629796350000|2021-08-24 09:12:30|3338.85|3330.15|3338.67|3329.97|3339.1|3330.4|3338.67|3329.97|23
1629796360000|2021-08-24 09:12:40|3338.69|3329.99|3339.27|3330.57|3339.27|3330.57|3338.59|3329.89|23
1629796370000|2021-08-24 09:12:50|3338.71|3330.01|3338.59|3329.89|3338.71|3330.01|3338.56|3329.86|10
1629796380000|2021-08-24 09:13:00|3338.54|3329.84|3338.06|3329.36|3338.54|3329.84|3337.79|3329.09|14
1629796390000|2021-08-24 09:13:10|3337.78|3329.08|3337.26|3328.56|3337.78|3329.08|3337.07|3328.37|12
1629796400000|2021-08-24 09:13:20|3337.1|3328.4|3337.55|3328.85|3337.55|3328.85|3337.1|3328.4|2
1629796410000|2021-08-24 09:13:30|3337.47|3328.77|3337.31|3328.61|3337.54|3328.84|3337.16|3328.46|6
1629796420000|2021-08-24 09:13:40|3337.17|3328.47|3337.17|3328.47|3337.73|3329.03|3337.17|3328.47|5
1629796430000|2021-08-24 09:13:50|3337.49|3328.79|3336.51|3327.81|3337.53|3328.83|3336.51|3327.81|24
1629796440000|2021-08-24 09:14:00|3336.87|3328.17|3337.98|3329.28|3338.16|3329.46|3336.87|3328.17|23
1629796450000|2021-08-24 09:14:10|3338.2|3329.5|3337.4|3328.7|3338.2|3329.5|3337.4|3328.7|17
1629796460000|2021-08-24 09:14:20|3337.39|3328.69|3337.11|3328.41|3337.46|3328.76|3336.79|3328.09|29
1629796470000|2021-08-24 09:14:30|3337.05|3328.35|3337.19|3328.49|3337.19|3328.49|3336.7|3328|29
1629796480000|2021-08-24 09:14:40|3337.2|3328.5|3337.15|3328.45|3337.28|3328.58|3337.07|3328.37|29
1629796490000|2021-08-24 09:14:50|3337.27|3328.57|3337.11|3328.41|3337.28|3328.58|3336.95|3328.25|21
1629796500000|2021-08-24 09:15:00|3337.13|3328.43|3337.23|3328.53|3337.23|3328.53|3336.62|3327.92|33
1629796510000|2021-08-24 09:15:10|3337.4|3328.7|3337.37|3328.67|3337.4|3328.7|3337.09|3328.39|26
1629796520000|2021-08-24 09:15:20|3337.34|3328.64|3337.49|3328.79|3337.49|3328.79|3337.17|3328.47|24
1629796530000|2021-08-24 09:15:30|3337.4|3328.7|3336.64|3327.94|3337.5|3328.8|3336.05|3327.35|31
1629796540000|2021-08-24 09:15:40|3336.91|3328.21|3336.37|3327.67|3337.2|3328.5|3336.17|3327.47|27
1629796550000|2021-08-24 09:15:50|3336.44|3327.74|3336.38|3327.68|3336.57|3327.87|3336.33|3327.63|29
1629796560000|2021-08-24 09:16:00|3336.36|3327.66|3336.4|3327.7|3336.43|3327.73|3336.27|3327.57|14
1629796570000|2021-08-24 09:16:10|3336.42|3327.72|3334.38|3325.68|3336.42|3327.72|3334.38|3325.68|26
1629796580000|2021-08-24 09:16:20|3334.37|3325.67|3334.48|3325.78|3334.74|3326.04|3334.24|3325.54|19
1629796590000|2021-08-24 09:16:30|3334.42|3325.72|3334.45|3325.75|3334.84|3326.14|3334.22|3325.52|19
1629796600000|2021-08-24 09:16:40|3334.43|3325.73|3334.62|3325.92|3334.89|3326.19|3334.2|3325.5|28
1629796610000|2021-08-24 09:16:50|3334.57|3325.87|3333.6|3324.9|3334.87|3326.17|3333.41|3324.71|31
1629796620000|2021-08-24 09:17:00|3334.34|3325.64|3334.65|3325.95|3334.65|3325.95|3333.29|3324.59|31
1629796630000|2021-08-24 09:17:10|3334.47|3325.77|3334.58|3325.88|3335.04|3326.34|3334.34|3325.64|36
1629796640000|2021-08-24 09:17:20|3334.42|3325.72|3334.38|3325.68|3334.92|3326.22|3334.35|3325.65|22
1629796650000|2021-08-24 09:17:30|3334.37|3325.67|3333.6|3324.9|3334.38|3325.68|3333.1|3324.4|33
1629796660000|2021-08-24 09:17:40|3333.49|3324.79|3333.29|3324.59|3333.6|3324.9|3333.09|3324.39|27
1629796670000|2021-08-24 09:17:50|3333.32|3324.62|3332.32|3323.62|3333.32|3324.62|3332.18|3323.48|26
1629796680000|2021-08-24 09:18:00|3332.4|3323.7|3332.16|3323.46|3332.6|3323.9|3332.04|3323.34|36
1629796690000|2021-08-24 09:18:10|3332.18|3323.48|3331.69|3322.99|3332.76|3324.06|3331.69|3322.99|23
1629796700000|2021-08-24 09:18:20|3331.67|3322.97|3331.81|3323.11|3332.03|3323.33|3331.58|3322.88|25
1629796710000|2021-08-24 09:18:30|3331.87|3323.17|3331.22|3322.52|3332.09|3323.39|3331.22|3322.52|30
1629796720000|2021-08-24 09:18:40|3331.32|3322.62|3331.33|3322.63|3331.72|3323.02|3330.65|3321.95|35
1629796730000|2021-08-24 09:18:50|3331.32|3322.62|3331.56|3322.86|3331.56|3322.86|3331.29|3322.59|31
1629796740000|2021-08-24 09:19:00|3331.44|3322.74|3332.17|3323.47|3332.43|3323.73|3331.42|3322.72|30
1629796750000|2021-08-24 09:19:10|3332.14|3323.44|3330.35|3321.65|3332.22|3323.52|3330.35|3321.65|35
1629796760000|2021-08-24 09:19:20|3330.82|3322.12|3331.44|3322.74|3331.99|3323.29|3330.76|3322.06|34
1629796770000|2021-08-24 09:19:30|3331.55|3322.85|3333.05|3324.35|3333.08|3324.38|3331.52|3322.82|37
1629796780000|2021-08-24 09:19:40|3332.43|3323.73|3332.99|3324.29|3333.01|3324.31|3332.14|3323.44|34
1629796790000|2021-08-24 09:19:50|3332.89|3324.19|3330.99|3322.29|3332.89|3324.19|3330.44|3321.74|26
1629796800000|2021-08-24 09:20:00|3331.12|3322.42|3332.18|3323.48|3332.65|3323.95|3331.12|3322.42|18
1629796810000|2021-08-24 09:20:10|3332.93|3324.23|3332.61|3323.91|3332.97|3324.27|3332.16|3323.46|13
1629796820000|2021-08-24 09:20:20|3332.64|3323.94|3333.33|3324.63|3333.53|3324.83|3332.64|3323.94|26
1629796830000|2021-08-24 09:20:30|3333.25|3324.55|3333.23|3324.53|3333.39|3324.69|3333.12|3324.42|25
1629796840000|2021-08-24 09:20:40|3333.24|3324.54|3333.58|3324.88|3333.64|3324.94|3333.23|3324.53|22
1629796850000|2021-08-24 09:20:50|3333.54|3324.84|3335.17|3326.47|3335.17|3326.47|3333.51|3324.81|29
1629796860000|2021-08-24 09:21:00|3335.04|3326.34|3335.02|3326.32|3335.15|3326.45|3334.87|3326.17|38
1629796870000|2021-08-24 09:21:10|3334.93|3326.23|3334.22|3325.52|3334.93|3326.23|3334.09|3325.39|33
1629796880000|2021-08-24 09:21:20|3334.34|3325.64|3334.67|3325.97|3335.02|3326.32|3334.12|3325.42|22
1629796890000|2021-08-24 09:21:30|3334.77|3326.07|3333.35|3324.65|3334.78|3326.08|3333.32|3324.62|30
1629796900000|2021-08-24 09:21:40|3333.31|3324.61|3333.32|3324.62|3333.35|3324.65|3333.3|3324.6|11
1629796910000|2021-08-24 09:21:50|3333.31|3324.61|3333.19|3324.49|3333.32|3324.62|3333.17|3324.47|8
1629796920000|2021-08-24 09:22:00|3333.21|3324.51|3334.16|3325.46|3334.51|3325.81|3333.21|3324.51|23
1629796930000|2021-08-24 09:22:10|3334.15|3325.45|3334.42|3325.72|3335.22|3326.52|3334.05|3325.35|22
1629796940000|2021-08-24 09:22:20|3334.53|3325.83|3333.93|3325.23|3335.14|3326.44|3333.77|3325.07|32
1629796950000|2021-08-24 09:22:30|3333.91|3325.21|3334.23|3325.53|3334.26|3325.56|3333.43|3324.73|35
1629796960000|2021-08-24 09:22:40|3333.63|3324.93|3333.84|3325.14|3334.37|3325.67|3333.35|3324.65|33
1629796970000|2021-08-24 09:22:50|3333.78|3325.08|3333.57|3324.87|3334.35|3325.65|3333.4|3324.7|26
1629796980000|2021-08-24 09:23:00|3333.61|3324.91|3334.09|3325.39|3334.35|3325.65|3333.07|3324.37|24
1629796990000|2021-08-24 09:23:10|3333.47|3324.77|3334.59|3325.89|3335.04|3326.34|3333.38|3324.68|35
1629797000000|2021-08-24 09:23:20|3334.77|3326.07|3334.51|3325.81|3335.38|3326.68|3334.51|3325.81|25
1629797010000|2021-08-24 09:23:30|3334.79|3326.09|3334.86|3326.16|3335.49|3326.79|3334.79|3326.09|27
1629797020000|2021-08-24 09:23:40|3334.9|3326.2|3334.65|3325.95|3335.38|3326.68|3334.3|3325.6|29
1629797030000|2021-08-24 09:23:50|3335.58|3326.88|3334.53|3325.83|3335.58|3326.88|3334.52|3325.82|23
1629797040000|2021-08-24 09:24:00|3334.52|3325.82|3334.47|3325.77|3334.7|3326|3334.25|3325.55|29
1629797050000|2021-08-24 09:24:10|3334.45|3325.75|3334.37|3325.67|3334.46|3325.76|3334.25|3325.55|23
1629797060000|2021-08-24 09:24:20|3334.42|3325.72|3334.46|3325.76|3334.46|3325.76|3334.32|3325.62|14
1629797070000|2021-08-24 09:24:30|3334.41|3325.71|3333.15|3324.45|3334.5|3325.8|3332.85|3324.15|27
1629797080000|2021-08-24 09:24:40|3333.1|3324.4|3333.16|3324.46|3333.32|3324.62|3333.03|3324.33|32
1629797090000|2021-08-24 09:24:50|3333.21|3324.51|3331.44|3322.74|3333.24|3324.54|3331.44|3322.74|38
1629797100000|2021-08-24 09:25:00|3331.56|3322.86|3331.2|3322.5|3331.57|3322.87|3331.2|3322.5|36
1629797110000|2021-08-24 09:25:10|3331.23|3322.53|3330.89|3322.19|3331.23|3322.53|3330.51|3321.81|35
1629797120000|2021-08-24 09:25:20|3330.92|3322.22|3330.96|3322.26|3331.13|3322.43|3330.6|3321.9|33
1629797130000|2021-08-24 09:25:30|3330.92|3322.22|3331|3322.3|3331.08|3322.38|3330.52|3321.82|37
1629797140000|2021-08-24 09:25:40|3330.69|3321.99|3330.53|3321.83|3330.94|3322.24|3330.44|3321.74|34
1629797150000|2021-08-24 09:25:50|3330.38|3321.68|3330.75|3322.05|3330.97|3322.27|3330.38|3321.68|31
1629797160000|2021-08-24 09:26:00|3330.56|3321.86|3330.39|3321.69|3331.09|3322.39|3330.36|3321.66|27
1629797170000|2021-08-24 09:26:10|3330.4|3321.7|3330.5|3321.8|3330.5|3321.8|3330.38|3321.68|12
1629797180000|2021-08-24 09:26:20|3330.51|3321.81|3331.24|3322.54|3331.36|3322.66|3330.51|3321.81|33
1629797190000|2021-08-24 09:26:30|3331.23|3322.53|3331.17|3322.47|3331.76|3323.06|3331.03|3322.33|22
1629797200000|2021-08-24 09:26:40|3331.13|3322.43|3331.1|3322.4|3331.19|3322.49|3331.06|3322.36|25
1629797210000|2021-08-24 09:26:50|3331.17|3322.47|3331.11|3322.41|3331.2|3322.5|3331.11|3322.41|26
1629797220000|2021-08-24 09:27:00|3331.16|3322.46|3331.66|3322.96|3331.68|3322.98|3331.11|3322.41|24
1629797230000|2021-08-24 09:27:10|3331.69|3322.99|3331.79|3323.09|3331.79|3323.09|3331.31|3322.61|21
1629797240000|2021-08-24 09:27:20|3331.81|3323.11|3330.9|3322.2|3331.81|3323.11|3330.9|3322.2|21
1629797250000|2021-08-24 09:27:30|3330.96|3322.26|3331.25|3322.55|3331.48|3322.78|3330.96|3322.26|32
1629797260000|2021-08-24 09:27:40|3331.22|3322.52|3331.61|3322.91|3331.61|3322.91|3331.02|3322.32|24
1629797270000|2021-08-24 09:27:50|3331.28|3322.58|3331.26|3322.56|3331.61|3322.91|3331.09|3322.39|23
1629797280000|2021-08-24 09:28:00|3331.46|3322.76|3329.66|3320.96|3331.46|3322.76|3329.66|3320.96|27
1629797290000|2021-08-24 09:28:10|3329.65|3320.95|3329.75|3321.05|3329.75|3321.05|3329.49|3320.79|27
1629797300000|2021-08-24 09:28:20|3329.67|3320.97|3329.14|3320.44|3329.67|3320.97|3329.14|3320.44|24
1629797310000|2021-08-24 09:28:30|3329.15|3320.45|3328.8|3320.1|3329.64|3320.94|3328.8|3320.1|36
1629797320000|2021-08-24 09:28:40|3328.85|3320.15|3329.1|3320.4|3329.43|3320.73|3328.84|3320.14|26
1629797330000|2021-08-24 09:28:50|3329.18|3320.48|3328.44|3319.74|3329.38|3320.68|3328.34|3319.64|26
1629797340000|2021-08-24 09:29:00|3328.4|3319.7|3327.74|3319.04|3328.4|3319.7|3325.28|3316.58|36
1629797350000|2021-08-24 09:29:10|3327.78|3319.08|3327.02|3318.32|3328.04|3319.34|3326.9|3318.2|27
1629797360000|2021-08-24 09:29:20|3326.92|3318.22|3326.95|3318.25|3327.74|3319.04|3326.64|3317.94|36
1629797370000|2021-08-24 09:29:30|3326.94|3318.24|3325.65|3316.95|3326.94|3318.24|3325.56|3316.86|36
1629797380000|2021-08-24 09:29:40|3325.66|3316.96|3326.75|3318.05|3326.75|3318.05|3325.57|3316.87|22
1629797390000|2021-08-24 09:29:50|3326.89|3318.19|3327.9|3319.2|3328.03|3319.33|3326.57|3317.87|28
1629797400000|2021-08-24 09:30:00|3327.58|3318.88|3327.66|3318.96|3327.86|3319.16|3326.84|3318.14|32
1629797410000|2021-08-24 09:30:10|3327.71|3319.01|3329.6|3320.9|3329.6|3320.9|3327.58|3318.88|39
1629797420000|2021-08-24 09:30:20|3329.68|3320.98|3330.52|3321.82|3330.52|3321.82|3329.59|3320.89|39
1629797430000|2021-08-24 09:30:30|3330.59|3321.89|3329.94|3321.24|3330.69|3321.99|3329.93|3321.23|29
1629797440000|2021-08-24 09:30:40|3330.35|3321.65|3330.38|3321.68|3330.62|3321.92|3329.99|3321.29|35
1629797450000|2021-08-24 09:30:50|3330.22|3321.52|3330.19|3321.49|3330.28|3321.58|3330.08|3321.38|28
1629797460000|2021-08-24 09:31:00|3330.32|3321.62|3330.08|3321.38|3330.32|3321.62|3330.04|3321.34|29
1629797470000|2021-08-24 09:31:10|3330.1|3321.4|3330.25|3321.55|3330.27|3321.57|3329.95|3321.25|27
1629797480000|2021-08-24 09:31:20|3330.13|3321.43|3330.29|3321.59|3330.5|3321.8|3329.95|3321.25|35
1629797490000|2021-08-24 09:31:30|3330.42|3321.72|3330.23|3321.53|3330.68|3321.98|3330.04|3321.34|25
1629797500000|2021-08-24 09:31:40|3330.22|3321.52|3330.18|3321.48|3330.22|3321.52|3330.18|3321.48|12
1629797510000|2021-08-24 09:31:50|3330.33|3321.63|3330.2|3321.5|3330.33|3321.63|3330.04|3321.34|12
1629797520000|2021-08-24 09:32:00|3330.18|3321.48|3330.04|3321.34|3330.22|3321.52|3330.04|3321.34|18
1629797530000|2021-08-24 09:32:10|3330.21|3321.51|3330.03|3321.33|3330.21|3321.51|3330.03|3321.33|13
1629797540000|2021-08-24 09:32:20|3330.04|3321.34|3330.05|3321.35|3330.17|3321.47|3329.97|3321.27|14
1629797550000|2021-08-24 09:32:30|3330.04|3321.34|3330.24|3321.54|3330.35|3321.65|3329.69|3320.99|29
1629797560000|2021-08-24 09:32:40|3330.32|3321.62|3330.33|3321.63|3330.65|3321.95|3329.85|3321.15|35
1629797570000|2021-08-24 09:32:50|3330.5|3321.8|3330.53|3321.83|3330.6|3321.9|3330.07|3321.37|29
1629797580000|2021-08-24 09:33:00|3330.6|3321.9|3330.14|3321.44|3330.68|3321.98|3330.14|3321.44|20
1629797590000|2021-08-24 09:33:10|3330.15|3321.45|3330.15|3321.45|3330.56|3321.86|3330.1|3321.4|12
1629797600000|2021-08-24 09:33:20|3330.14|3321.44|3330.15|3321.45|3330.3|3321.6|3330.12|3321.42|10
1629797610000|2021-08-24 09:33:30|3330.31|3321.61|3330.39|3321.69|3330.41|3321.71|3330.15|3321.45|17
1629797620000|2021-08-24 09:33:40|3330.38|3321.68|3330.63|3321.93|3330.64|3321.94|3330.38|3321.68|12
1629797630000|2021-08-24 09:33:50|3330.62|3321.92|3330.63|3321.93|3330.63|3321.93|3330.62|3321.92|2
1629797640000|2021-08-24 09:34:00|3330.66|3321.96|3331.61|3322.91|3331.8|3323.1|3330.63|3321.93|11
1629797650000|2021-08-24 09:34:10|3331.85|3323.15|3332.48|3323.78|3332.69|3323.99|3331.66|3322.96|32
1629797660000|2021-08-24 09:34:20|3332.35|3323.65|3332.73|3324.03|3332.88|3324.18|3332.06|3323.36|36
1629797670000|2021-08-24 09:34:30|3332.74|3324.04|3332.8|3324.1|3333.25|3324.55|3332.54|3323.84|32
1629797680000|2021-08-24 09:34:40|3332.56|3323.86|3332.93|3324.23|3333.19|3324.49|3332.33|3323.63|31
1629797690000|2021-08-24 09:34:50|3332.94|3324.24|3333.21|3324.51|3333.34|3324.64|3332.67|3323.97|31
1629797700000|2021-08-24 09:35:00|3333.24|3324.54|3332.12|3323.42|3333.44|3324.74|3332.12|3323.42|36
1629797710000|2021-08-24 09:35:10|3332.28|3323.58|3332.05|3323.35|3332.34|3323.64|3332.05|3323.35|18
1629797730000|2021-08-24 09:35:30|3332.1|3323.4|3332.19|3323.49|3332.19|3323.49|3332.1|3323.4|2
1629797740000|2021-08-24 09:35:40|3332.36|3323.66|3332.4|3323.7|3332.66|3323.96|3332.23|3323.53|16
1629797750000|2021-08-24 09:35:50|3332.38|3323.68|3333.13|3324.43|3333.3|3324.6|3332.3|3323.6|25
1629797760000|2021-08-24 09:36:00|3333.17|3324.47|3333.39|3324.69|3333.86|3325.16|3333.14|3324.44|13
1629797770000|2021-08-24 09:36:10|3333.4|3324.7|3333.45|3324.75|3334.25|3325.55|3333.4|3324.7|7
1629797780000|2021-08-24 09:36:20|3333.68|3324.98|3333.6|3324.9|3333.9|3325.2|3333.3|3324.6|30
1629797790000|2021-08-24 09:36:30|3333.52|3324.82|3335.2|3326.5|3335.24|3326.54|3333.3|3324.6|35
1629797800000|2021-08-24 09:36:40|3334.34|3325.64|3334.27|3325.57|3334.55|3325.85|3333.79|3325.09|11
1629797810000|2021-08-24 09:36:50|3334.3|3325.6|3334.3|3325.6|3334.67|3325.97|3334.3|3325.6|8
1629797820000|2021-08-24 09:37:00|3334.33|3325.63|3334.33|3325.63|3334.73|3326.03|3334.28|3325.58|7
1629797830000|2021-08-24 09:37:10|3334.62|3325.92|3334.6|3325.9|3334.75|3326.05|3334.45|3325.75|21
1629797840000|2021-08-24 09:37:20|3334.64|3325.94|3335.08|3326.38|3335.08|3326.38|3334.62|3325.92|22
1629797850000|2021-08-24 09:37:30|3335.05|3326.35|3334.89|3326.19|3335.28|3326.58|3334.67|3325.97|24
1629797860000|2021-08-24 09:37:40|3334.99|3326.29|3334.87|3326.17|3335.4|3326.7|3334.82|3326.12|33
1629797870000|2021-08-24 09:37:50|3335.08|3326.38|3335.1|3326.4|3335.24|3326.54|3334.87|3326.17|22
1629797880000|2021-08-24 09:38:00|3335.08|3326.38|3335.23|3326.53|3335.28|3326.58|3334.9|3326.2|26
1629797890000|2021-08-24 09:38:10|3335.24|3326.54|3335.12|3326.42|3335.85|3327.15|3335.06|3326.36|37
1629797900000|2021-08-24 09:38:20|3335.13|3326.43|3335.3|3326.6|3335.99|3327.29|3335.13|3326.43|33
1629797910000|2021-08-24 09:38:30|3335.32|3326.62|3335.57|3326.87|3335.88|3327.18|3335.03|3326.33|22
1629797920000|2021-08-24 09:38:40|3335.3|3326.6|3336.28|3327.58|3336.33|3327.63|3335.3|3326.6|32
1629797930000|2021-08-24 09:38:50|3336.13|3327.43|3336.4|3327.7|3336.4|3327.7|3335.84|3327.14|26
1629797940000|2021-08-24 09:39:00|3336.19|3327.49|3336.27|3327.57|3337.33|3328.63|3336.19|3327.49|30
1629797950000|2021-08-24 09:39:10|3336.46|3327.76|3336.06|3327.36|3336.58|3327.88|3336.02|3327.32|33
1629797960000|2021-08-24 09:39:20|3336.41|3327.71|3336.06|3327.36|3337.25|3328.55|3335.92|3327.22|27
1629797970000|2021-08-24 09:39:30|3336.05|3327.35|3336.12|3327.42|3336.69|3327.99|3336.05|3327.35|25
1629797980000|2021-08-24 09:39:40|3337.05|3328.35|3336.14|3327.44|3337.05|3328.35|3336.11|3327.41|29
1629797990000|2021-08-24 09:39:50|3336.19|3327.49|3336.1|3327.4|3336.3|3327.6|3336.01|3327.31|35
1629798000000|2021-08-24 09:40:00|3336.09|3327.39|3336.11|3327.41|3336.15|3327.45|3335.95|3327.25|15
1629798010000|2021-08-24 09:40:10|3335.74|3327.04|3335.32|3326.62|3335.79|3327.09|3335|3326.3|13
1629798020000|2021-08-24 09:40:20|3335.1|3326.4|3335.17|3326.47|3335.4|3326.7|3335.05|3326.35|17
1629798030000|2021-08-24 09:40:30|3335.07|3326.37|3335.07|3326.37|3335.07|3326.37|3335.07|3326.37|1
1629798040000|2021-08-24 09:40:40|3335.1|3326.4|3335.07|3326.37|3335.2|3326.5|3335.07|3326.37|4
1629798050000|2021-08-24 09:40:50|3335.23|3326.53|3335.22|3326.52|3335.3|3326.6|3335.22|3326.52|12
1629798060000|2021-08-24 09:41:00|3335.27|3326.57|3334.57|3325.87|3335.45|3326.75|3334.3|3325.6|24
1629798070000|2021-08-24 09:41:10|3334.56|3325.86|3334.29|3325.59|3334.56|3325.86|3334.29|3325.59|22
1629798080000|2021-08-24 09:41:20|3334.33|3325.63|3333.92|3325.22|3334.72|3326.02|3333.83|3325.13|23
1629798090000|2021-08-24 09:41:30|3333.81|3325.11|3333.77|3325.07|3334.04|3325.34|3333.55|3324.85|24
1629798100000|2021-08-24 09:41:40|3333.76|3325.06|3333.8|3325.1|3333.95|3325.25|3333.54|3324.84|20
1629798110000|2021-08-24 09:41:50|3333.79|3325.09|3333.52|3324.82|3333.85|3325.15|3333.37|3324.67|25
1629798120000|2021-08-24 09:42:00|3333.49|3324.79|3331.8|3323.1|3333.52|3324.82|3331.78|3323.08|35
1629798130000|2021-08-24 09:42:10|3332.29|3323.59|3331.59|3322.89|3332.29|3323.59|3331.49|3322.79|26
1629798140000|2021-08-24 09:42:20|3331.57|3322.87|3331.71|3323.01|3332|3323.3|3331.48|3322.78|32
1629798150000|2021-08-24 09:42:30|3331.77|3323.07|3331.55|3322.85|3332.11|3323.41|3331.4|3322.7|27
1629798160000|2021-08-24 09:42:40|3331.3|3322.6|3331.65|3322.95|3331.65|3322.95|3331.2|3322.5|21
1629798170000|2021-08-24 09:42:50|3331.55|3322.85|3331.27|3322.57|3331.55|3322.85|3331.05|3322.35|12
1629798180000|2021-08-24 09:43:00|3331.53|3322.83|3331.26|3322.56|3331.6|3322.9|3331.26|3322.56|7
1629798190000|2021-08-24 09:43:10|3331.3|3322.6|3331.09|3322.39|3331.5|3322.8|3331.09|3322.39|25
1629798200000|2021-08-24 09:43:20|3331.48|3322.78|3331.27|3322.57|3331.5|3322.8|3331.09|3322.39|10
1629798210000|2021-08-24 09:43:30|3331.26|3322.56|3331.26|3322.56|3331.26|3322.56|3331.26|3322.56|1
1629798220000|2021-08-24 09:43:40|3331.27|3322.57|3333.59|3324.89|3333.64|3324.94|3331.27|3322.57|17
1629798230000|2021-08-24 09:43:50|3333.61|3324.91|3334.06|3325.36|3334.25|3325.55|3333.49|3324.79|13
1629798240000|2021-08-24 09:44:00|3334.02|3325.32|3333.98|3325.28|3334.22|3325.52|3333.98|3325.28|20
1629798250000|2021-08-24 09:44:10|3333.71|3325.01|3333.1|3324.4|3333.71|3325.01|3333.08|3324.38|26
1629798260000|2021-08-24 09:44:20|3333.05|3324.35|3334.09|3325.39|3334.37|3325.67|3333.05|3324.35|36
1629798270000|2021-08-24 09:44:30|3334.08|3325.38|3334.05|3325.35|3334.2|3325.5|3334.03|3325.33|23
1629798280000|2021-08-24 09:44:40|3334.03|3325.33|3332.93|3324.23|3334.17|3325.47|3332.93|3324.23|33
1629798290000|2021-08-24 09:44:50|3332.97|3324.27|3332.1|3323.4|3333.24|3324.54|3331.84|3323.14|35
1629798300000|2021-08-24 09:45:00|3331.96|3323.26|3332.54|3323.84|3332.79|3324.09|3331.74|3323.04|29
1629798310000|2021-08-24 09:45:10|3332.55|3323.85|3332.48|3323.78|3332.65|3323.95|3332.31|3323.61|34
1629798320000|2021-08-24 09:45:20|3332.4|3323.7|3332.25|3323.55|3332.85|3324.15|3332.25|3323.55|28
1629798330000|2021-08-24 09:45:30|3332.28|3323.58|3332.21|3323.51|3332.64|3323.94|3332.21|3323.51|28
1629798340000|2021-08-24 09:45:40|3332.48|3323.78|3332.2|3323.5|3332.5|3323.8|3332.19|3323.49|21
1629798350000|2021-08-24 09:45:50|3332.17|3323.47|3332.17|3323.47|3332.17|3323.47|3332.13|3323.43|4
1629798360000|2021-08-24 09:46:00|3332.14|3323.44|3331.58|3322.88|3332.14|3323.44|3331.58|3322.88|6
1629798370000|2021-08-24 09:46:10|3331.56|3322.86|3331.83|3323.13|3331.86|3323.16|3331.56|3322.86|9
1629798380000|2021-08-24 09:46:20|3331.79|3323.09|3331.68|3322.98|3331.79|3323.09|3331.68|3322.98|2
1629798390000|2021-08-24 09:46:30|3331.75|3323.05|3330.6|3321.9|3331.75|3323.05|3330.6|3321.9|28
1629798400000|2021-08-24 09:46:40|3330.55|3321.85|3330.21|3321.51|3330.72|3322.02|3330.15|3321.45|25
1629798410000|2021-08-24 09:46:50|3330.39|3321.69|3330.28|3321.58|3330.45|3321.75|3330.08|3321.38|28
1629798420000|2021-08-24 09:47:00|3330.46|3321.76|3330.42|3321.72|3330.62|3321.92|3330.18|3321.48|27
1629798430000|2021-08-24 09:47:10|3330.47|3321.77|3330.46|3321.76|3330.68|3321.98|3330.39|3321.69|36
1629798440000|2021-08-24 09:47:20|3330.47|3321.77|3330.54|3321.84|3330.55|3321.85|3330.42|3321.72|21
1629798450000|2021-08-24 09:47:30|3330.51|3321.81|3329.87|3321.17|3330.52|3321.82|3329.78|3321.08|20
1629798460000|2021-08-24 09:47:40|3329.86|3321.16|3329.83|3321.13|3329.87|3321.17|3329.78|3321.08|20
1629798470000|2021-08-24 09:47:50|3329.87|3321.17|3329.59|3320.89|3329.87|3321.17|3329.59|3320.89|22
1629798480000|2021-08-24 09:48:00|3329.6|3320.9|3329.67|3320.97|3329.93|3321.23|3329.52|3320.82|26
1629798490000|2021-08-24 09:48:10|3329.63|3320.93|3329.58|3320.88|3329.8|3321.1|3329.55|3320.85|32
1629798500000|2021-08-24 09:48:20|3329.84|3321.14|3329.38|3320.68|3329.84|3321.14|3329.38|3320.68|27
1629798510000|2021-08-24 09:48:30|3329.41|3320.71|3330.02|3321.32|3330.23|3321.53|3329.41|3320.71|30
1629798520000|2021-08-24 09:48:40|3330.17|3321.47|3329.71|3321.01|3330.55|3321.85|3329.69|3320.99|37
1629798530000|2021-08-24 09:48:50|3329.68|3320.98|3329.73|3321.03|3330.13|3321.43|3329.62|3320.92|23
1629798540000|2021-08-24 09:49:00|3329.76|3321.06|3329.59|3320.89|3329.97|3321.27|3329.49|3320.79|23
1629798550000|2021-08-24 09:49:10|3329.61|3320.91|3329.58|3320.88|3330.08|3321.38|3329.44|3320.74|25
1629798560000|2021-08-24 09:49:20|3329.68|3320.98|3329.85|3321.15|3330.15|3321.45|3329.39|3320.69|33
1629798570000|2021-08-24 09:49:30|3330.17|3321.47|3329.04|3320.34|3330.17|3321.47|3329.03|3320.33|34
1629798580000|2021-08-24 09:49:40|3329.33|3320.63|3329.24|3320.54|3329.63|3320.93|3328.89|3320.19|31
1629798590000|2021-08-24 09:49:50|3329.01|3320.31|3328.86|3320.16|3329.17|3320.47|3328.73|3320.03|28
1629798600000|2021-08-24 09:50:00|3328.84|3320.14|3328.63|3319.93|3328.94|3320.24|3328.22|3319.52|28
1629798610000|2021-08-24 09:50:10|3328.65|3319.95|3328.61|3319.91|3328.74|3320.04|3328.33|3319.63|31
1629798620000|2021-08-24 09:50:20|3328.44|3319.74|3327.52|3318.82|3328.44|3319.74|3327.31|3318.61|33
1629798630000|2021-08-24 09:50:30|3327.4|3318.7|3327.45|3318.75|3327.9|3319.2|3327.31|3318.61|29
1629798640000|2021-08-24 09:50:40|3327.51|3318.81|3327.02|3318.32|3328.18|3319.48|3327.02|3318.32|30
1629798650000|2021-08-24 09:50:50|3327.05|3318.35|3327.29|3318.59|3327.29|3318.59|3326.62|3317.92|36
1629798660000|2021-08-24 09:51:00|3327.38|3318.68|3328.45|3319.75|3328.56|3319.86|3327.29|3318.59|36
1629798670000|2021-08-24 09:51:10|3328.48|3319.78|3328.65|3319.95|3328.86|3320.16|3328.48|3319.78|34
1629798680000|2021-08-24 09:51:20|3328.61|3319.91|3329.45|3320.75|3329.45|3320.75|3328.54|3319.84|28
1629798690000|2021-08-24 09:51:30|3329.43|3320.73|3329.18|3320.48|3329.43|3320.73|3329.08|3320.38|29
1629798700000|2021-08-24 09:51:40|3329.32|3320.62|3329.23|3320.53|3329.47|3320.77|3329.05|3320.35|33
1629798710000|2021-08-24 09:51:50|3329.11|3320.41|3329.06|3320.36|3329.26|3320.56|3328.96|3320.26|21
1629798720000|2021-08-24 09:52:00|3329.02|3320.32|3329.17|3320.47|3329.27|3320.57|3328.99|3320.29|31
1629798730000|2021-08-24 09:52:10|3329.18|3320.48|3329.31|3320.61|3329.36|3320.66|3329.09|3320.39|32
1629798740000|2021-08-24 09:52:20|3329.3|3320.6|3330.76|3322.06|3331.26|3322.56|3329.26|3320.56|36
1629798750000|2021-08-24 09:52:30|3330.73|3322.03|3330.84|3322.14|3331.31|3322.61|3330.51|3321.81|19
1629798760000|2021-08-24 09:52:40|3331.32|3322.62|3330.59|3321.89|3331.32|3322.62|3330.56|3321.86|21
1629798770000|2021-08-24 09:52:50|3330.23|3321.53|3329.85|3321.15|3330.59|3321.89|3329.67|3320.97|33
1629798780000|2021-08-24 09:53:00|3329.67|3320.97|3329.56|3320.86|3329.98|3321.28|3329.37|3320.67|33
1629798790000|2021-08-24 09:53:10|3329.63|3320.93|3328.8|3320.1|3329.65|3320.95|3328.66|3319.96|34
1629798800000|2021-08-24 09:53:20|3328.73|3320.03|3328.42|3319.72|3328.73|3320.03|3328.28|3319.58|34
1629798810000|2021-08-24 09:53:30|3328.4|3319.7|3328.25|3319.55|3328.46|3319.76|3328.05|3319.35|33
1629798820000|2021-08-24 09:53:40|3328.28|3319.58|3327.27|3318.57|3328.44|3319.74|3327.23|3318.53|35
1629798830000|2021-08-24 09:53:50|3327.2|3318.5|3327.53|3318.83|3327.82|3319.12|3326.57|3317.87|33
1629798840000|2021-08-24 09:54:00|3327.33|3318.63|3327.72|3319.02|3327.72|3319.02|3326.95|3318.25|31
1629798850000|2021-08-24 09:54:10|3327.83|3319.13|3328.51|3319.81|3328.59|3319.89|3327.72|3319.02|24
1629798860000|2021-08-24 09:54:20|3328.54|3319.84|3328.38|3319.68|3328.73|3320.03|3328.23|3319.53|14
1629798870000|2021-08-24 09:54:30|3328.39|3319.69|3328.3|3319.6|3328.53|3319.83|3328.3|3319.6|11
1629798880000|2021-08-24 09:54:40|3328.26|3319.56|3328.23|3319.53|3328.47|3319.77|3328.23|3319.53|13
1629798890000|2021-08-24 09:54:50|3328.28|3319.58|3327.37|3318.67|3328.4|3319.7|3327.33|3318.63|13
1629798900000|2021-08-24 09:55:00|3328.29|3319.59|3327.92|3319.22|3328.43|3319.73|3327.44|3318.74|30
1629798910000|2021-08-24 09:55:10|3327.82|3319.12|3327.75|3319.05|3328.1|3319.4|3327.6|3318.9|33
1629798920000|2021-08-24 09:55:20|3327.82|3319.12|3328.23|3319.53|3328.53|3319.83|3327.72|3319.02|29
1629798930000|2021-08-24 09:55:30|3328.4|3319.7|3328.36|3319.66|3328.49|3319.79|3328.23|3319.53|11
1629798940000|2021-08-24 09:55:40|3328.49|3319.79|3328.43|3319.73|3328.51|3319.81|3328.36|3319.66|16
1629798950000|2021-08-24 09:55:50|3328.44|3319.74|3329.62|3320.92|3329.62|3320.92|3328.44|3319.74|17
1629798960000|2021-08-24 09:56:00|3329.59|3320.89|3329.64|3320.94|3329.64|3320.94|3329.3|3320.6|13
1629798970000|2021-08-24 09:56:10|3329.3|3320.6|3329.55|3320.85|3329.61|3320.91|3329.3|3320.6|10
1629798980000|2021-08-24 09:56:20|3329.54|3320.84|3328.81|3320.11|3330.14|3321.44|3328.54|3319.84|22
1629798990000|2021-08-24 09:56:30|3328.91|3320.21|3328.42|3319.72|3328.91|3320.21|3328.29|3319.59|31
1629799000000|2021-08-24 09:56:40|3328.48|3319.78|3328.89|3320.19|3329.38|3320.68|3328.42|3319.72|30
1629799010000|2021-08-24 09:56:50|3328.97|3320.27|3328.88|3320.18|3329.08|3320.38|3328.77|3320.07|30
1629799020000|2021-08-24 09:57:00|3328.81|3320.11|3328.61|3319.91|3328.81|3320.11|3328.45|3319.75|26
1629799030000|2021-08-24 09:57:10|3328.52|3319.82|3328.51|3319.81|3328.52|3319.82|3328.42|3319.72|9
1629799040000|2021-08-24 09:57:20|3328.5|3319.8|3328.53|3319.83|3328.53|3319.83|3328.5|3319.8|2
1629799050000|2021-08-24 09:57:30|3328.61|3319.91|3328.78|3320.08|3328.78|3320.08|3328.61|3319.91|16
1629799060000|2021-08-24 09:57:40|3328.74|3320.04|3328.74|3320.04|3328.78|3320.08|3328.74|3320.04|4
1629799070000|2021-08-24 09:57:50|3328.77|3320.07|3330.45|3321.75|3330.45|3321.75|3328.74|3320.04|14
1629799080000|2021-08-24 09:58:00|3330.94|3322.24|3333.05|3324.35|3333.06|3324.36|3330.87|3322.17|32
1629799090000|2021-08-24 09:58:10|3332.76|3324.06|3332.57|3323.87|3333.58|3324.88|3332.56|3323.86|32
1629799100000|2021-08-24 09:58:20|3332.67|3323.97|3332.85|3324.15|3333.43|3324.73|3332.34|3323.64|21
1629799110000|2021-08-24 09:58:30|3333.15|3324.45|3332.7|3324|3333.15|3324.45|3332.31|3323.61|26
1629799120000|2021-08-24 09:58:40|3333.12|3324.42|3331.9|3323.2|3333.12|3324.42|3331.88|3323.18|30
1629799130000|2021-08-24 09:58:50|3332|3323.3|3332.21|3323.51|3332.38|3323.68|3331.92|3323.22|16
1629799140000|2021-08-24 09:59:00|3331.95|3323.25|3330.88|3322.18|3331.96|3323.26|3330.8|3322.1|28
1629799150000|2021-08-24 09:59:10|3331.45|3322.75|3330.88|3322.18|3331.45|3322.75|3330.8|3322.1|15
1629799160000|2021-08-24 09:59:20|3331.14|3322.44|3330.76|3322.06|3331.45|3322.75|3330.75|3322.05|17
1629799170000|2021-08-24 09:59:30|3330.75|3322.05|3330.6|3321.9|3330.98|3322.28|3330.48|3321.78|26
1629799180000|2021-08-24 09:59:40|3330.68|3321.98|3330.73|3322.03|3331.48|3322.78|3330.5|3321.8|31
1629799190000|2021-08-24 09:59:50|3331.05|3322.35|3331.06|3322.36|3331.49|3322.79|3330.73|3322.03|32
1629799200000|2021-08-24 10:00:00|3331.02|3322.32|3334.27|3325.57|3334.3|3325.6|3331.02|3322.32|32
1629799210000|2021-08-24 10:00:10|3334.3|3325.6|3334.59|3325.89|3334.69|3325.99|3334.13|3325.43|21
1629799220000|2021-08-24 10:00:20|3334.61|3325.91|3334.54|3325.84|3334.85|3326.15|3334.08|3325.38|15
1629799230000|2021-08-24 10:00:30|3334.56|3325.86|3334.73|3326.03|3334.98|3326.28|3334.09|3325.39|23
1629799240000|2021-08-24 10:00:40|3334.72|3326.02|3334.89|3326.19|3335.52|3326.82|3334.6|3325.9|32
1629799250000|2021-08-24 10:00:50|3335.04|3326.34|3335.08|3326.38|3335.42|3326.72|3334.34|3325.64|28
1629799260000|2021-08-24 10:01:00|3334.91|3326.21|3334.8|3326.1|3335.38|3326.68|3334.8|3326.1|25
1629799270000|2021-08-24 10:01:10|3334.7|3326|3334.65|3325.95|3334.7|3326|3334.55|3325.85|16
1629799280000|2021-08-24 10:01:20|3334.63|3325.93|3334.81|3326.11|3334.83|3326.13|3334.59|3325.89|16
1629799290000|2021-08-24 10:01:30|3334.63|3325.93|3335.07|3326.37|3335.19|3326.49|3334.63|3325.93|11
1629799300000|2021-08-24 10:01:40|3335.05|3326.35|3335.04|3326.34|3335.07|3326.37|3335.04|3326.34|3
1629799310000|2021-08-24 10:01:50|3335.03|3326.33|3335.06|3326.36|3335.06|3326.36|3335.03|3326.33|3
1629799320000|2021-08-24 10:02:00|3335.4|3326.7|3337.19|3328.49|3337.2|3328.5|3335.4|3326.7|33
1629799330000|2021-08-24 10:02:10|3337.03|3328.33|3336.38|3327.68|3337.31|3328.61|3336.21|3327.51|28
1629799340000|2021-08-24 10:02:20|3336.32|3327.62|3336.91|3328.21|3337.04|3328.34|3336.32|3327.62|22
1629799350000|2021-08-24 10:02:30|3336.87|3328.17|3336.99|3328.29|3337.16|3328.46|3336.87|3328.17|26
1629799360000|2021-08-24 10:02:40|3337.15|3328.45|3337.13|3328.43|3337.33|3328.63|3336.61|3327.91|22
1629799370000|2021-08-24 10:02:50|3337.09|3328.39|3336.98|3328.28|3337.32|3328.62|3336.65|3327.95|33
1629799380000|2021-08-24 10:03:00|3336.82|3328.12|3336.45|3327.75|3337.39|3328.69|3336.45|3327.75|29
1629799390000|2021-08-24 10:03:10|3336.44|3327.74|3335.98|3327.28|3336.56|3327.86|3335.82|3327.12|35
1629799400000|2021-08-24 10:03:20|3335.97|3327.27|3335.6|3326.9|3336.17|3327.47|3335.6|3326.9|16
1629799410000|2021-08-24 10:03:30|3335.62|3326.92|3335.55|3326.85|3335.68|3326.98|3335.55|3326.85|12
1629799420000|2021-08-24 10:03:40|3335.5|3326.8|3336.53|3327.83|3337.44|3328.74|3335.41|3326.71|24
1629799430000|2021-08-24 10:03:50|3337.17|3328.47|3337|3328.3|3337.17|3328.47|3336.38|3327.68|29
1629799440000|2021-08-24 10:04:00|3337.04|3328.34|3337.47|3328.77|3337.74|3329.04|3336.8|3328.1|34
1629799450000|2021-08-24 10:04:10|3337.46|3328.76|3337.52|3328.82|3337.82|3329.12|3337.26|3328.56|25
1629799460000|2021-08-24 10:04:20|3337.69|3328.99|3339.16|3330.46|3339.39|3330.69|3337.54|3328.84|15
1629799470000|2021-08-24 10:04:30|3339.19|3330.49|3338.82|3330.12|3339.33|3330.63|3338.3|3329.6|22
1629799480000|2021-08-24 10:04:40|3338.64|3329.94|3338.53|3329.83|3339.06|3330.36|3338.37|3329.67|30
1629799490000|2021-08-24 10:04:50|3338.47|3329.77|3338.28|3329.58|3338.77|3330.07|3338.22|3329.52|29
1629799500000|2021-08-24 10:05:00|3338.35|3329.65|3339.71|3331.01|3340.08|3331.38|3338.35|3329.65|31
1629799510000|2021-08-24 10:05:10|3340.18|3331.48|3339.83|3331.13|3340.5|3331.8|3338.95|3330.25|31
1629799520000|2021-08-24 10:05:20|3339.58|3330.88|3340.18|3331.48|3340.83|3332.13|3339.58|3330.88|19
1629799530000|2021-08-24 10:05:30|3340.32|3331.62|3340.61|3331.91|3340.68|3331.98|3340.24|3331.54|22
1629799540000|2021-08-24 10:05:40|3340.65|3331.95|3340.82|3332.12|3340.82|3332.12|3340.42|3331.72|19
1629799550000|2021-08-24 10:05:50|3340.83|3332.13|3340.84|3332.14|3340.89|3332.19|3340.8|3332.1|21
1629799560000|2021-08-24 10:06:00|3341.06|3332.36|3340.8|3332.1|3341.07|3332.37|3340.8|3332.1|11
1629799570000|2021-08-24 10:06:10|3340.84|3332.14|3341.03|3332.33|3341.12|3332.42|3340.8|3332.1|18
1629799580000|2021-08-24 10:06:20|3341.06|3332.36|3340.79|3332.09|3341.17|3332.47|3340.51|3331.81|26
1629799590000|2021-08-24 10:06:30|3340.9|3332.2|3340.75|3332.05|3341.47|3332.77|3340.59|3331.89|31
1629799600000|2021-08-24 10:06:40|3340.68|3331.98|3340.73|3332.03|3341|3332.3|3340.52|3331.82|29
1629799610000|2021-08-24 10:06:50|3340.79|3332.09|3340.65|3331.95|3341|3332.3|3340.47|3331.77|28
1629799620000|2021-08-24 10:07:00|3340.59|3331.89|3340.78|3332.08|3340.94|3332.24|3340.51|3331.81|35
1629799630000|2021-08-24 10:07:10|3340.7|3332|3340.9|3332.2|3341.39|3332.69|3340.63|3331.93|30
1629799640000|2021-08-24 10:07:20|3341.02|3332.32|3340.75|3332.05|3341.39|3332.69|3340.65|3331.95|34
1629799650000|2021-08-24 10:07:30|3340.69|3331.99|3340.83|3332.13|3341.17|3332.47|3340.69|3331.99|30
1629799660000|2021-08-24 10:07:40|3340.82|3332.12|3339.74|3331.04|3340.89|3332.19|3339.42|3330.72|31
1629799670000|2021-08-24 10:07:50|3339.71|3331.01|3339.42|3330.72|3339.93|3331.23|3339.42|3330.72|33
1629799680000|2021-08-24 10:08:00|3339.43|3330.73|3339.47|3330.77|3339.61|3330.91|3339.35|3330.65|16
1629799690000|2021-08-24 10:08:10|3339.5|3330.8|3340.31|3331.61|3340.38|3331.68|3339.49|3330.79|17
1629799700000|2021-08-24 10:08:20|3340.11|3331.41|3340.3|3331.6|3340.56|3331.86|3339.63|3330.93|30
1629799710000|2021-08-24 10:08:30|3340.46|3331.76|3340.39|3331.69|3340.66|3331.96|3340.09|3331.39|28
1629799720000|2021-08-24 10:08:40|3340.37|3331.67|3340.48|3331.78|3340.71|3332.01|3340.26|3331.56|25
1629799730000|2021-08-24 10:08:50|3340.62|3331.92|3340.54|3331.84|3340.93|3332.23|3340.23|3331.53|30
1629799740000|2021-08-24 10:09:00|3340.84|3332.14|3339.59|3330.89|3340.84|3332.14|3339.53|3330.83|35
1629799750000|2021-08-24 10:09:10|3339.67|3330.97|3339.74|3331.04|3339.97|3331.27|3339.46|3330.76|31
1629799760000|2021-08-24 10:09:20|3339.75|3331.05|3339.6|3330.9|3339.98|3331.28|3339.6|3330.9|37
1629799770000|2021-08-24 10:09:30|3339.64|3330.94|3339.57|3330.87|3339.71|3331.01|3339.54|3330.84|16
1629799780000|2021-08-24 10:09:40|3339.53|3330.83|3339.46|3330.76|3339.54|3330.84|3339.46|3330.76|6
1629799790000|2021-08-24 10:09:50|3339.51|3330.81|3339.51|3330.81|3339.56|3330.86|3339.47|3330.77|14
1629799800000|2021-08-24 10:10:00|3339.52|3330.82|3339.69|3330.99|3339.69|3330.99|3339.46|3330.76|19
1629799810000|2021-08-24 10:10:10|3339.51|3330.81|3339.48|3330.78|3339.54|3330.84|3339.48|3330.78|17
1629799820000|2021-08-24 10:10:20|3339.47|3330.77|3339.54|3330.84|3339.61|3330.91|3339.47|3330.77|26
1629799830000|2021-08-24 10:10:30|3339.55|3330.85|3339.55|3330.85|3339.8|3331.1|3339.48|3330.78|25
1629799840000|2021-08-24 10:10:40|3339.53|3330.83|3339.53|3330.83|3339.65|3330.95|3339.48|3330.78|24
1629799850000|2021-08-24 10:10:50|3339.49|3330.79|3339.53|3330.83|3339.61|3330.91|3339.48|3330.78|20
1629799860000|2021-08-24 10:11:00|3339.61|3330.91|3339.54|3330.84|3339.65|3330.95|3339.44|3330.74|28
1629799870000|2021-08-24 10:11:10|3339.53|3330.83|3339.58|3330.88|3339.69|3330.99|3339.48|3330.78|31
1629799880000|2021-08-24 10:11:20|3339.75|3331.05|3340.89|3332.19|3341.43|3332.73|3339.5|3330.8|34
1629799890000|2021-08-24 10:11:30|3341.13|3332.43|3340.9|3332.2|3341.64|3332.94|3340.78|3332.08|29
1629799900000|2021-08-24 10:11:40|3341|3332.3|3340.36|3331.66|3341.1|3332.4|3340.03|3331.33|31
1629799910000|2021-08-24 10:11:50|3340.35|3331.65|3340.47|3331.77|3340.63|3331.93|3340.23|3331.53|36
1629799920000|2021-08-24 10:12:00|3340.41|3331.71|3340.17|3331.47|3340.87|3332.17|3340.17|3331.47|34
1629799930000|2021-08-24 10:12:10|3340.25|3331.55|3340.28|3331.58|3340.61|3331.91|3340.18|3331.48|31
1629799940000|2021-08-24 10:12:20|3340.27|3331.57|3340.42|3331.72|3340.43|3331.73|3340.1|3331.4|27
1629799950000|2021-08-24 10:12:30|3340.46|3331.76|3341.32|3332.62|3341.32|3332.62|3340.2|3331.5|20
1629799960000|2021-08-24 10:12:40|3341.33|3332.63|3342.06|3333.36|3342.14|3333.44|3341.33|3332.63|17
1629799970000|2021-08-24 10:12:50|3341.97|3333.27|3342.57|3333.87|3342.57|3333.87|3341.97|3333.27|11
1629799980000|2021-08-24 10:13:00|3342.49|3333.79|3343.11|3334.41|3343.13|3334.43|3342.43|3333.73|15
1629799990000|2021-08-24 10:13:10|3343.13|3334.43|3344.36|3335.66|3344.39|3335.69|3343.13|3334.43|29
1629800000000|2021-08-24 10:13:20|3344.38|3335.68|3345.15|3336.45|3345.15|3336.45|3343.71|3335.01|28
1629800010000|2021-08-24 10:13:30|3344.9|3336.2|3346.12|3337.42|3346.12|3337.42|3344.04|3335.34|35
1629800020000|2021-08-24 10:13:40|3345.78|3337.08|3345.9|3337.2|3345.92|3337.22|3344.75|3336.05|37
1629800030000|2021-08-24 10:13:50|3346.34|3337.64|3346.16|3337.46|3347.18|3338.48|3345.57|3336.87|33
1629800040000|2021-08-24 10:14:00|3345.57|3336.87|3345.42|3336.72|3346.16|3337.46|3344.81|3336.11|36
1629800050000|2021-08-24 10:14:10|3345.36|3336.66|3346.31|3337.61|3346.32|3337.62|3345.36|3336.66|33
1629800060000|2021-08-24 10:14:20|3346.22|3337.52|3346.47|3337.77|3346.47|3337.77|3346.03|3337.33|28
1629800070000|2021-08-24 10:14:30|3346.16|3337.46|3346.04|3337.34|3346.63|3337.93|3346.04|3337.34|28
1629800080000|2021-08-24 10:14:40|3345.71|3337.01|3346.11|3337.41|3346.52|3337.82|3345.53|3336.83|34
1629800090000|2021-08-24 10:14:50|3345.98|3337.28|3346.12|3337.42|3346.37|3337.67|3345.79|3337.09|21
1629800100000|2021-08-24 10:15:00|3346.13|3337.43|3346.38|3337.68|3346.67|3337.97|3345.81|3337.11|25
1629800110000|2021-08-24 10:15:10|3346.41|3337.71|3346.13|3337.43|3346.92|3338.22|3345.99|3337.29|27
1629800120000|2021-08-24 10:15:20|3346.12|3337.42|3346.17|3337.47|3346.32|3337.62|3346.1|3337.4|22
1629800130000|2021-08-24 10:15:30|3346.1|3337.4|3346.24|3337.54|3346.66|3337.96|3345.92|3337.22|27
1629800140000|2021-08-24 10:15:40|3346.18|3337.48|3344.27|3335.57|3346.18|3337.48|3344.26|3335.56|36
1629800150000|2021-08-24 10:15:50|3344.23|3335.53|3345.3|3336.6|3346.04|3337.34|3344.17|3335.47|36
1629800160000|2021-08-24 10:16:00|3345.17|3336.47|3344.7|3336|3345.17|3336.47|3344.49|3335.79|37
1629800170000|2021-08-24 10:16:10|3344.76|3336.06|3345.54|3336.84|3345.67|3336.97|3344.71|3336.01|32
1629800180000|2021-08-24 10:16:20|3345.77|3337.07|3344.43|3335.73|3345.77|3337.07|3344.38|3335.68|34
1629800190000|2021-08-24 10:16:30|3344.38|3335.68|3344.2|3335.5|3344.64|3335.94|3344.18|3335.48|35
1629800200000|2021-08-24 10:16:40|3344.34|3335.64|3344.62|3335.92|3345.11|3336.41|3344.21|3335.51|35
1629800210000|2021-08-24 10:16:50|3344.71|3336.01|3344.74|3336.04|3345.26|3336.56|3344.42|3335.72|34
1629800220000|2021-08-24 10:17:00|3344.62|3335.92|3345.28|3336.58|3345.88|3337.18|3344.62|3335.92|33
1629800230000|2021-08-24 10:17:10|3345.23|3336.53|3344.71|3336.01|3345.77|3337.07|3344.71|3336.01|28
1629800240000|2021-08-24 10:17:20|3344.7|3336|3344.48|3335.78|3344.71|3336.01|3344.42|3335.72|27
1629800250000|2021-08-24 10:17:30|3344.47|3335.77|3345.7|3337|3346.02|3337.32|3344.33|3335.63|34
1629800260000|2021-08-24 10:17:40|3345.64|3336.94|3345.7|3337|3346.28|3337.58|3345.32|3336.62|27
1629800270000|2021-08-24 10:17:50|3345.69|3336.99|3345.55|3336.85|3346.02|3337.32|3345.37|3336.67|26
1629800280000|2021-08-24 10:18:00|3345.38|3336.68|3346.27|3337.57|3346.27|3337.57|3345.11|3336.41|33
1629800290000|2021-08-24 10:18:10|3345.87|3337.17|3344.93|3336.23|3346.21|3337.51|3344.93|3336.23|29
1629800300000|2021-08-24 10:18:20|3344.9|3336.2|3344.48|3335.78|3344.95|3336.25|3344.48|3335.78|32
1629800310000|2021-08-24 10:18:30|3344.41|3335.71|3343.61|3334.91|3344.41|3335.71|3343.59|3334.89|23
1629800320000|2021-08-24 10:18:40|3343.6|3334.9|3342.55|3333.85|3343.6|3334.9|3342.36|3333.66|32
1629800330000|2021-08-24 10:18:50|3342.54|3333.84|3342.5|3333.8|3342.56|3333.86|3342.5|3333.8|8
1629800340000|2021-08-24 10:19:00|3342.6|3333.9|3342.4|3333.7|3342.65|3333.95|3342.4|3333.7|28
1629800350000|2021-08-24 10:19:10|3342.41|3333.71|3341.37|3332.67|3342.41|3333.71|3341.37|3332.67|24
1629800360000|2021-08-24 10:19:20|3341.44|3332.74|3339.68|3330.98|3341.44|3332.74|3339.54|3330.84|30
1629800370000|2021-08-24 10:19:30|3339.54|3330.84|3340.78|3332.08|3341.2|3332.5|3339.52|3330.82|36
1629800380000|2021-08-24 10:19:40|3340.76|3332.06|3341.64|3332.94|3341.64|3332.94|3340.55|3331.85|33
1629800390000|2021-08-24 10:19:50|3341.32|3332.62|3341.47|3332.77|3341.57|3332.87|3341.11|3332.41|32
1629800400000|2021-08-24 10:20:00|3341.48|3332.78|3340.93|3332.23|3341.48|3332.78|3340.69|3331.99|29
1629800410000|2021-08-24 10:20:10|3340.95|3332.25|3344.91|3336.21|3345.04|3336.34|3340.95|3332.25|36
1629800420000|2021-08-24 10:20:20|3345.29|3336.59|3344.91|3336.21|3345.65|3336.95|3344.89|3336.19|35
1629800430000|2021-08-24 10:20:30|3344.74|3336.04|3344.82|3336.12|3345.28|3336.58|3344.63|3335.93|22
1629800440000|2021-08-24 10:20:40|3344.84|3336.14|3343.7|3335|3344.84|3336.14|3342.84|3334.14|31
1629800450000|2021-08-24 10:20:50|3343.69|3334.99|3342.77|3334.07|3343.91|3335.21|3342.73|3334.03|33
1629800460000|2021-08-24 10:21:00|3342.72|3334.02|3342.54|3333.84|3342.73|3334.03|3342.49|3333.79|22
1629800470000|2021-08-24 10:21:10|3342.64|3333.94|3341.15|3332.45|3342.69|3333.99|3341.15|3332.45|27
1629800480000|2021-08-24 10:21:20|3341.14|3332.44|3340.91|3332.21|3341.61|3332.91|3340.72|3332.02|31
1629800490000|2021-08-24 10:21:30|3340.77|3332.07|3341.18|3332.48|3341.19|3332.49|3340.7|3332|34
1629800500000|2021-08-24 10:21:40|3341.2|3332.5|3340.89|3332.19|3341.25|3332.55|3340.74|3332.04|25
1629800510000|2021-08-24 10:21:50|3340.9|3332.2|3340.82|3332.12|3340.9|3332.2|3340.58|3331.88|25
1629800520000|2021-08-24 10:22:00|3340.75|3332.05|3340.9|3332.2|3340.91|3332.21|3340.5|3331.8|15
1629800530000|2021-08-24 10:22:10|3340.83|3332.13|3340.89|3332.19|3340.91|3332.21|3340.83|3332.13|17
1629800540000|2021-08-24 10:22:20|3340.88|3332.18|3341.23|3332.53|3342.37|3333.67|3340.73|3332.03|21
1629800550000|2021-08-24 10:22:30|3341.26|3332.56|3341.1|3332.4|3341.27|3332.57|3341.1|3332.4|14
1629800560000|2021-08-24 10:22:40|3341.09|3332.39|3340.57|3331.87|3341.1|3332.4|3340.57|3331.87|16
1629800570000|2021-08-24 10:22:50|3340.47|3331.77|3340.31|3331.61|3340.51|3331.81|3340.3|3331.6|21
1629800580000|2021-08-24 10:23:00|3340.33|3331.63|3339.26|3330.56|3340.33|3331.63|3339.12|3330.42|25
1629800590000|2021-08-24 10:23:10|3339.32|3330.62|3338.78|3330.08|3339.32|3330.62|3338.7|3330|14
1629800600000|2021-08-24 10:23:20|3338.83|3330.13|3339.96|3331.26|3339.96|3331.26|3338.83|3330.13|17
1629800610000|2021-08-24 10:23:30|3339.97|3331.27|3338.87|3330.17|3340.03|3331.33|3338.86|3330.16|29
1629800620000|2021-08-24 10:23:40|3338.85|3330.15|3338.54|3329.84|3338.85|3330.15|3338.46|3329.76|19
1629800630000|2021-08-24 10:23:50|3338.52|3329.82|3337.5|3328.8|3338.52|3329.82|3337.5|3328.8|21
1629800640000|2021-08-24 10:24:00|3337.49|3328.79|3337.29|3328.59|3337.55|3328.85|3337.25|3328.55|34
1629800650000|2021-08-24 10:24:10|3337.25|3328.55|3336.4|3327.7|3337.4|3328.7|3336.33|3327.63|32
1629800660000|2021-08-24 10:24:20|3336.48|3327.78|3336.52|3327.82|3336.69|3327.99|3336.42|3327.72|29
1629800670000|2021-08-24 10:24:30|3336.59|3327.89|3336.45|3327.75|3336.66|3327.96|3336.37|3327.67|33
1629800680000|2021-08-24 10:24:40|3336.53|3327.83|3336.41|3327.71|3336.54|3327.84|3336.32|3327.62|22
1629800690000|2021-08-24 10:24:50|3336.3|3327.6|3336.16|3327.46|3336.36|3327.66|3336.16|3327.46|6
1629800700000|2021-08-24 10:25:00|3336.13|3327.43|3337.4|3328.7|3337.7|3329|3336.11|3327.41|16
1629800710000|2021-08-24 10:25:10|3337.47|3328.77|3338.41|3329.71|3338.54|3329.84|3337.47|3328.77|23
1629800720000|2021-08-24 10:25:20|3338.25|3329.55|3336.67|3327.97|3338.26|3329.56|3336.52|3327.82|33
1629800730000|2021-08-24 10:25:30|3336.57|3327.87|3336.2|3327.5|3336.63|3327.93|3336.2|3327.5|15
1629800740000|2021-08-24 10:25:40|3336.07|3327.37|3335.18|3326.48|3336.07|3327.37|3335|3326.3|32
1629800750000|2021-08-24 10:25:50|3335.16|3326.46|3333.53|3324.83|3335.18|3326.48|3332.78|3324.08|33
1629800760000|2021-08-24 10:26:00|3333.54|3324.84|3331.48|3322.78|3333.58|3324.88|3331.48|3322.78|34
1629800770000|2021-08-24 10:26:10|3331.46|3322.76|3331.78|3323.08|3332|3323.3|3331.13|3322.43|31
1629800780000|2021-08-24 10:26:20|3331.7|3323|3331.9|3323.2|3331.99|3323.29|3330.46|3321.76|38
1629800790000|2021-08-24 10:26:30|3332.16|3323.46|3330.63|3321.93|3332.47|3323.77|3330.5|3321.8|36
1629800800000|2021-08-24 10:26:40|3330.61|3321.91|3330.52|3321.82|3331.12|3322.42|3330.33|3321.63|36
1629800810000|2021-08-24 10:26:50|3330.51|3321.81|3330.61|3321.91|3330.91|3322.21|3330.51|3321.81|34
1629800820000|2021-08-24 10:27:00|3330.65|3321.95|3331.01|3322.31|3331.01|3322.31|3330.58|3321.88|32
1629800830000|2021-08-24 10:27:10|3330.89|3322.19|3332.35|3323.65|3332.4|3323.7|3330.82|3322.12|27
1629800840000|2021-08-24 10:27:20|3332.12|3323.42|3332.17|3323.47|3332.93|3324.23|3331.89|3323.19|34
1629800850000|2021-08-24 10:27:30|3332.57|3323.87|3331.07|3322.37|3332.64|3323.94|3330.99|3322.29|30
1629800860000|2021-08-24 10:27:40|3331.31|3322.61|3330.26|3321.56|3331.31|3322.61|3330.22|3321.52|17
1629800870000|2021-08-24 10:27:50|3330.36|3321.66|3330.42|3321.72|3330.69|3321.99|3330.24|3321.54|26
1629800880000|2021-08-24 10:28:00|3330.45|3321.75|3331.44|3322.74|3331.93|3323.23|3330.39|3321.69|34
1629800890000|2021-08-24 10:28:10|3331.4|3322.7|3331.44|3322.74|3331.57|3322.87|3331.37|3322.67|22
1629800900000|2021-08-24 10:28:20|3331.39|3322.69|3330.78|3322.08|3331.47|3322.77|3330.75|3322.05|23
1629800910000|2021-08-24 10:28:30|3330.7|3322|3332.23|3323.53|3332.25|3323.55|3330.7|3322|33
1629800920000|2021-08-24 10:28:40|3332.24|3323.54|3332.51|3323.81|3332.81|3324.11|3332.18|3323.48|35
1629800930000|2021-08-24 10:28:50|3332.45|3323.75|3332.41|3323.71|3333.01|3324.31|3332.32|3323.62|30
1629800940000|2021-08-24 10:29:00|3332.43|3323.73|3331.68|3322.98|3332.43|3323.73|3331.29|3322.59|33
1629800950000|2021-08-24 10:29:10|3331.61|3322.91|3330.98|3322.28|3331.61|3322.91|3330.88|3322.18|38
1629800960000|2021-08-24 10:29:20|3330.96|3322.26|3330.9|3322.2|3331.04|3322.34|3330.82|3322.12|28
1629800970000|2021-08-24 10:29:30|3330.88|3322.18|3330.83|3322.13|3331.04|3322.34|3330.68|3321.98|29
1629800980000|2021-08-24 10:29:40|3330.85|3322.15|3330.86|3322.16|3330.94|3322.24|3330.73|3322.03|31
1629800990000|2021-08-24 10:29:50|3330.97|3322.27|3331.38|3322.68|3332.08|3323.38|3330.97|3322.27|33
1629801000000|2021-08-24 10:30:00|3331.41|3322.71|3334.05|3325.35|3334.25|3325.55|3331.41|3322.71|38
1629801010000|2021-08-24 10:30:10|3334.11|3325.41|3333.33|3324.63|3334.71|3326.01|3333.3|3324.6|32
1629801020000|2021-08-24 10:30:20|3333.32|3324.62|3333.43|3324.73|3333.63|3324.93|3333.24|3324.54|36
1629801030000|2021-08-24 10:30:30|3333.44|3324.74|3334.59|3325.89|3334.83|3326.13|3333.2|3324.5|35
1629801040000|2021-08-24 10:30:40|3334.69|3325.99|3333.85|3325.15|3335.01|3326.31|3333.85|3325.15|34
1629801050000|2021-08-24 10:30:50|3334.11|3325.41|3333.68|3324.98|3334.68|3325.98|3333.4|3324.7|33
1629801060000|2021-08-24 10:31:00|3333.67|3324.97|3333.01|3324.31|3333.74|3325.04|3332.74|3324.04|36
1629801070000|2021-08-24 10:31:10|3333.07|3324.37|3332.71|3324.01|3333.09|3324.39|3332.38|3323.68|36
1629801080000|2021-08-24 10:31:20|3332.67|3323.97|3332.01|3323.31|3333.16|3324.46|3331.97|3323.27|33
1629801090000|2021-08-24 10:31:30|3332.07|3323.37|3331.94|3323.24|3332.08|3323.38|3331.94|3323.24|7
1629801100000|2021-08-24 10:31:40|3332.02|3323.32|3331.04|3322.34|3332.08|3323.38|3330.82|3322.12|36
1629801110000|2021-08-24 10:31:50|3331|3322.3|3330.73|3322.03|3331.12|3322.42|3330.73|3322.03|28
1629801120000|2021-08-24 10:32:00|3330.67|3321.97|3328.78|3320.08|3330.74|3322.04|3328.78|3320.08|23
1629801130000|2021-08-24 10:32:10|3328.77|3320.07|3326.25|3317.55|3329.72|3321.02|3326.25|3317.55|36
1629801140000|2021-08-24 10:32:20|3326.47|3317.77|3326.94|3318.24|3327.11|3318.41|3326.47|3317.77|22
1629801150000|2021-08-24 10:32:30|3327.05|3318.35|3326.87|3318.17|3327.11|3318.41|3325.33|3316.63|37
1629801160000|2021-08-24 10:32:40|3326.98|3318.28|3328.13|3319.43|3328.59|3319.89|3326.85|3318.15|35
1629801170000|2021-08-24 10:32:50|3328.36|3319.66|3327.1|3318.4|3328.36|3319.66|3326.84|3318.14|31
1629801180000|2021-08-24 10:33:00|3327.37|3318.67|3326.2|3317.5|3327.46|3318.76|3326.14|3317.44|27
1629801190000|2021-08-24 10:33:10|3326.18|3317.48|3325.87|3317.17|3326.18|3317.48|3325.87|3317.17|19
1629801200000|2021-08-24 10:33:20|3325.86|3317.16|3325.43|3316.73|3325.87|3317.17|3325.02|3316.32|30
1629801210000|2021-08-24 10:33:30|3325.44|3316.74|3325.33|3316.63|3326.72|3318.02|3325.33|3316.63|38
1629801220000|2021-08-24 10:33:40|3325.3|3316.6|3322.41|3313.71|3325.3|3316.6|3322.3|3313.6|34
1629801230000|2021-08-24 10:33:50|3322.76|3314.06|3323.77|3315.07|3324.49|3315.79|3322.75|3314.05|35
1629801240000|2021-08-24 10:34:00|3324.01|3315.31|3321.4|3312.7|3324.01|3315.31|3321.04|3312.34|36
1629801250000|2021-08-24 10:34:10|3321.44|3312.74|3321.29|3312.59|3322.49|3313.79|3320.85|3312.15|32
1629801260000|2021-08-24 10:34:20|3321.28|3312.58|3322.64|3313.94|3323.03|3314.33|3321.01|3312.31|37
1629801270000|2021-08-24 10:34:30|3322.65|3313.95|3322.49|3313.79|3322.65|3313.95|3321.65|3312.95|32
1629801280000|2021-08-24 10:34:40|3322.47|3313.77|3321.97|3313.27|3322.49|3313.79|3321.68|3312.98|20
1629801290000|2021-08-24 10:34:50|3321.96|3313.26|3321.14|3312.44|3321.96|3313.26|3320.8|3312.1|35
1629801300000|2021-08-24 10:35:00|3321.15|3312.45|3323.62|3314.92|3323.62|3314.92|3320.97|3312.27|37
1629801310000|2021-08-24 10:35:10|3323.64|3314.94|3324.83|3316.13|3326.19|3317.49|3323.59|3314.89|39
1629801320000|2021-08-24 10:35:20|3324.78|3316.08|3323.48|3314.78|3324.78|3316.08|3322.76|3314.06|37
1629801330000|2021-08-24 10:35:30|3323.42|3314.72|3324.51|3315.81|3324.81|3316.11|3323.42|3314.72|37
1629801340000|2021-08-24 10:35:40|3324.7|3316|3324.46|3315.76|3324.85|3316.15|3324.2|3315.5|36
1629801350000|2021-08-24 10:35:50|3324.39|3315.69|3323.23|3314.53|3324.46|3315.76|3322.97|3314.27|38
1629801360000|2021-08-24 10:36:00|3323.2|3314.5|3322.34|3313.64|3323.2|3314.5|3322.25|3313.55|38
1629801370000|2021-08-24 10:36:10|3322.49|3313.79|3322.77|3314.07|3322.8|3314.1|3322.42|3313.72|37
1629801380000|2021-08-24 10:36:20|3323.03|3314.33|3323.43|3314.73|3323.54|3314.84|3322.78|3314.08|37
1629801390000|2021-08-24 10:36:30|3323.42|3314.72|3323.34|3314.64|3323.78|3315.08|3323.13|3314.43|36
1629801400000|2021-08-24 10:36:40|3323.16|3314.46|3324.74|3316.04|3325.17|3316.47|3323.16|3314.46|34
1629801410000|2021-08-24 10:36:50|3324.72|3316.02|3325.93|3317.23|3325.93|3317.23|3324.65|3315.95|34
1629801420000|2021-08-24 10:37:00|3325.91|3317.21|3324.36|3315.66|3325.93|3317.23|3324.35|3315.65|34
1629801430000|2021-08-24 10:37:10|3324.06|3315.36|3323.94|3315.24|3324.14|3315.44|3323.36|3314.66|34
1629801440000|2021-08-24 10:37:20|3323.93|3315.23|3323.78|3315.08|3323.93|3315.23|3323.43|3314.73|35
1629801450000|2021-08-24 10:37:30|3323.75|3315.05|3324.17|3315.47|3324.69|3315.99|3323.49|3314.79|30
1629801460000|2021-08-24 10:37:40|3324.18|3315.48|3323.05|3314.35|3324.19|3315.49|3323.05|3314.35|30
1629801470000|2021-08-24 10:37:50|3323.04|3314.34|3323.29|3314.59|3323.94|3315.24|3322.92|3314.22|33
1629801480000|2021-08-24 10:38:00|3323.22|3314.52|3322.04|3313.34|3323.22|3314.52|3322.04|3313.34|36
1629801490000|2021-08-24 10:38:10|3322.03|3313.33|3322|3313.3|3322.62|3313.92|3322|3313.3|27
1629801500000|2021-08-24 10:38:20|3321.98|3313.28|3321.85|3313.15|3322.34|3313.64|3321.85|3313.15|32
1629801510000|2021-08-24 10:38:30|3321.89|3313.19|3321.33|3312.63|3322.12|3313.42|3321.28|3312.58|36
1629801520000|2021-08-24 10:38:40|3321.28|3312.58|3320.95|3312.25|3321.37|3312.67|3320.65|3311.95|38
1629801530000|2021-08-24 10:38:50|3320.97|3312.27|3319.91|3311.21|3321.01|3312.31|3319.91|3311.21|30
1629801540000|2021-08-24 10:39:00|3320.04|3311.34|3320.59|3311.89|3321.11|3312.41|3319.96|3311.26|37
1629801550000|2021-08-24 10:39:10|3320.71|3312.01|3321.22|3312.52|3321.75|3313.05|3320.71|3312.01|33
1629801560000|2021-08-24 10:39:20|3321.12|3312.42|3320.91|3312.21|3321.12|3312.42|3320.36|3311.66|32
1629801570000|2021-08-24 10:39:30|3320.86|3312.16|3321.43|3312.73|3321.56|3312.86|3320.86|3312.16|32
1629801580000|2021-08-24 10:39:40|3321.41|3312.71|3322.47|3313.77|3322.6|3313.9|3321.28|3312.58|31
1629801590000|2021-08-24 10:39:50|3322.48|3313.78|3320.18|3311.48|3322.61|3313.91|3319.96|3311.26|36
1629801600000|2021-08-24 10:40:00|3320.28|3311.58|3320.14|3311.44|3320.33|3311.63|3319.94|3311.24|29
1629801610000|2021-08-24 10:40:10|3320.16|3311.46|3320.22|3311.52|3320.32|3311.62|3319.62|3310.92|29
1629801620000|2021-08-24 10:40:20|3320.54|3311.84|3318.78|3310.08|3320.54|3311.84|3318.24|3309.54|35
1629801630000|2021-08-24 10:40:30|3318.66|3309.96|3319.35|3310.65|3319.7|3311|3318.53|3309.83|39
1629801640000|2021-08-24 10:40:40|3319.36|3310.66|3319.72|3311.02|3319.85|3311.15|3319.2|3310.5|38
1629801650000|2021-08-24 10:40:50|3319.52|3310.82|3320.27|3311.57|3320.27|3311.57|3319.46|3310.76|35
1629801660000|2021-08-24 10:41:00|3320.18|3311.48|3320.09|3311.39|3320.54|3311.84|3319.28|3310.58|38
1629801670000|2021-08-24 10:41:10|3320|3311.3|3321.7|3313|3321.79|3313.09|3320|3311.3|34
1629801680000|2021-08-24 10:41:20|3321.81|3313.11|3321.81|3313.11|3321.84|3313.14|3320.77|3312.07|31
1629801690000|2021-08-24 10:41:30|3321.83|3313.13|3320.25|3311.55|3321.83|3313.13|3320.13|3311.43|34
1629801700000|2021-08-24 10:41:40|3320.24|3311.54|3321.51|3312.81|3321.55|3312.85|3320.21|3311.51|36
1629801710000|2021-08-24 10:41:50|3321.5|3312.8|3321.16|3312.46|3321.61|3312.91|3321.16|3312.46|30
1629801720000|2021-08-24 10:42:00|3321.42|3312.72|3321.95|3313.25|3321.95|3313.25|3321.28|3312.58|24
1629801730000|2021-08-24 10:42:10|3321.89|3313.19|3323.52|3314.82|3324.64|3315.94|3321.82|3313.12|32
1629801740000|2021-08-24 10:42:20|3323.5|3314.8|3320.83|3312.13|3323.63|3314.93|3320.57|3311.87|38
1629801750000|2021-08-24 10:42:30|3321.34|3312.64|3322.61|3313.91|3322.9|3314.2|3320.79|3312.09|37
1629801760000|2021-08-24 10:42:40|3322.59|3313.89|3319.44|3310.74|3322.59|3313.89|3319.15|3310.45|34
1629801770000|2021-08-24 10:42:50|3319.43|3310.73|3319.52|3310.82|3319.54|3310.84|3319.43|3310.73|10
1629801780000|2021-08-24 10:43:00|3319.49|3310.79|3319.78|3311.08|3319.88|3311.18|3319.45|3310.75|12
1629801790000|2021-08-24 10:43:10|3319.64|3310.94|3319.6|3310.9|3320.26|3311.56|3319.6|3310.9|33
1629801800000|2021-08-24 10:43:20|3319.66|3310.96|3319.7|3311|3319.75|3311.05|3319.6|3310.9|27
1629801810000|2021-08-24 10:43:30|3319.69|3310.99|3321.4|3312.7|3321.86|3313.16|3319.69|3310.99|29
1629801820000|2021-08-24 10:43:40|3321.38|3312.68|3322.19|3313.49|3322.46|3313.76|3320.81|3312.11|37
1629801830000|2021-08-24 10:43:50|3322.23|3313.53|3321.89|3313.19|3322.32|3313.62|3321.39|3312.69|37
1629801840000|2021-08-24 10:44:00|3321.81|3313.11|3321.86|3313.16|3321.9|3313.2|3321.08|3312.38|35
1629801850000|2021-08-24 10:44:10|3321.78|3313.08|3319.43|3310.73|3321.78|3313.08|3319.42|3310.72|36
1629801860000|2021-08-24 10:44:20|3319.42|3310.72|3319.43|3310.73|3319.62|3310.92|3319.09|3310.39|21
1629801870000|2021-08-24 10:44:30|3319.37|3310.67|3319.48|3310.78|3319.63|3310.93|3319.28|3310.58|18
1629801880000|2021-08-24 10:44:40|3319.49|3310.79|3319.52|3310.82|3319.58|3310.88|3319.45|3310.75|24
1629801890000|2021-08-24 10:44:50|3319.53|3310.83|3320.89|3312.19|3320.98|3312.28|3319.53|3310.83|25
1629801900000|2021-08-24 10:45:00|3320.88|3312.18|3320.81|3312.11|3320.94|3312.24|3320.42|3311.72|29
1629801910000|2021-08-24 10:45:10|3320.82|3312.12|3321.71|3313.01|3321.83|3313.13|3320.74|3312.04|19
1629801920000|2021-08-24 10:45:20|3321.7|3313|3322.15|3313.45|3322.55|3313.85|3321.7|3313|37
1629801930000|2021-08-24 10:45:30|3322.17|3313.47|3320.54|3311.84|3322.28|3313.58|3320.13|3311.43|34
1629801940000|2021-08-24 10:45:40|3320.55|3311.85|3320.17|3311.47|3320.67|3311.97|3319.95|3311.25|34
1629801950000|2021-08-24 10:45:50|3320.2|3311.5|3319.93|3311.23|3320.4|3311.7|3319.82|3311.12|35
1629801960000|2021-08-24 10:46:00|3319.98|3311.28|3320.32|3311.62|3320.32|3311.62|3319.8|3311.1|32
1629801970000|2021-08-24 10:46:10|3320.29|3311.59|3320.04|3311.34|3320.45|3311.75|3319.86|3311.16|37
1629801980000|2021-08-24 10:46:20|3320|3311.3|3320.08|3311.38|3320.08|3311.38|3319.78|3311.08|30
1629801990000|2021-08-24 10:46:30|3320.09|3311.39|3319.59|3310.89|3320.6|3311.9|3319.59|3310.89|32
1629802000000|2021-08-24 10:46:40|3319.61|3310.91|3319.8|3311.1|3319.8|3311.1|3319.58|3310.88|5
1629802020000|2021-08-24 10:47:00|3319.79|3311.09|3318.98|3310.28|3319.87|3311.17|3318.55|3309.85|18
1629802030000|2021-08-24 10:47:10|3318.99|3310.29|3319.87|3311.17|3319.87|3311.17|3318.81|3310.11|12
1629802040000|2021-08-24 10:47:20|3319.97|3311.27|3322.39|3313.69|3322.39|3313.69|3319.96|3311.26|29
1629802050000|2021-08-24 10:47:30|3322.48|3313.78|3322.54|3313.84|3322.55|3313.85|3322.37|3313.67|37
1629802060000|2021-08-24 10:47:40|3322.46|3313.76|3322.38|3313.68|3322.63|3313.93|3322.14|3313.44|34
1629802070000|2021-08-24 10:47:50|3322.33|3313.63|3321.6|3312.9|3322.52|3313.82|3321.56|3312.86|35
1629802080000|2021-08-24 10:48:00|3321.5|3312.8|3322.64|3313.94|3322.66|3313.96|3321.5|3312.8|36
1629802090000|2021-08-24 10:48:10|3322.68|3313.98|3323.68|3314.98|3323.68|3314.98|3322.53|3313.83|35
1629802100000|2021-08-24 10:48:20|3323.63|3314.93|3325.33|3316.63|3325.52|3316.82|3323.63|3314.93|36
1629802110000|2021-08-24 10:48:30|3325.22|3316.52|3324.33|3315.63|3325.22|3316.52|3324.31|3315.61|34
1629802120000|2021-08-24 10:48:40|3324.28|3315.58|3325.22|3316.52|3325.26|3316.56|3324.28|3315.58|35
1629802130000|2021-08-24 10:48:50|3325.25|3316.55|3325.57|3316.87|3325.7|3317|3325.25|3316.55|29
1629802140000|2021-08-24 10:49:00|3325.54|3316.84|3323.97|3315.27|3325.54|3316.84|3323.96|3315.26|29
1629802150000|2021-08-24 10:49:10|3323.91|3315.21|3324.17|3315.47|3324.24|3315.54|3322.92|3314.22|34
1629802160000|2021-08-24 10:49:20|3324.2|3315.5|3323.48|3314.78|3324.26|3315.56|3323.39|3314.69|28
1629802170000|2021-08-24 10:49:30|3323.5|3314.8|3323.9|3315.2|3324.1|3315.4|3323.5|3314.8|30
1629802180000|2021-08-24 10:49:40|3323.58|3314.88|3323.16|3314.46|3323.58|3314.88|3322.7|3314|33
1629802190000|2021-08-24 10:49:50|3323.17|3314.47|3322.24|3313.54|3323.17|3314.47|3322.08|3313.38|39
1629802200000|2021-08-24 10:50:00|3322.34|3313.64|3320.56|3311.86|3322.34|3313.64|3320.56|3311.86|33
1629802210000|2021-08-24 10:50:10|3320.51|3311.81|3320.56|3311.86|3320.73|3312.03|3320.31|3311.61|26
1629802220000|2021-08-24 10:50:20|3320.65|3311.95|3322.4|3313.7|3322.44|3313.74|3320.55|3311.85|34
1629802230000|2021-08-24 10:50:30|3322.31|3313.61|3321.81|3313.11|3322.48|3313.78|3321.81|3313.11|32
1629802240000|2021-08-24 10:50:40|3321.66|3312.96|3319.57|3310.87|3321.66|3312.96|3319.57|3310.87|23
1629802250000|2021-08-24 10:50:50|3319.2|3310.5|3319.2|3310.5|3319.5|3310.8|3319.05|3310.35|29
1629802260000|2021-08-24 10:51:00|3319.18|3310.48|3317.4|3308.7|3319.18|3310.48|3317.27|3308.57|28
1629802270000|2021-08-24 10:51:10|3317.39|3308.69|3318.17|3309.47|3318.51|3309.81|3317.26|3308.56|34
1629802280000|2021-08-24 10:51:20|3318.23|3309.53|3318.31|3309.61|3318.8|3310.1|3318.12|3309.42|38
1629802290000|2021-08-24 10:51:30|3318.32|3309.62|3317.79|3309.09|3318.7|3310|3317.79|3309.09|39
1629802300000|2021-08-24 10:51:40|3317.82|3309.12|3318.3|3309.6|3318.46|3309.76|3317.73|3309.03|37
1629802310000|2021-08-24 10:51:50|3318.12|3309.42|3317.58|3308.88|3318.22|3309.52|3317.54|3308.84|36
1629802320000|2021-08-24 10:52:00|3317.52|3308.82|3317.7|3309|3318.41|3309.71|3317.4|3308.7|36
1629802330000|2021-08-24 10:52:10|3317.77|3309.07|3318.14|3309.44|3318.28|3309.58|3317.65|3308.95|31
1629802340000|2021-08-24 10:52:20|3318.11|3309.41|3317.74|3309.04|3318.23|3309.53|3317.46|3308.76|24
1629802350000|2021-08-24 10:52:30|3317.77|3309.07|3317.6|3308.9|3317.77|3309.07|3317.51|3308.81|15
1629802360000|2021-08-24 10:52:40|3317.56|3308.86|3317.53|3308.83|3317.6|3308.9|3317.52|3308.82|10
1629802370000|2021-08-24 10:52:50|3317.5|3308.8|3318.18|3309.48|3318.18|3309.48|3317.5|3308.8|17
1629802380000|2021-08-24 10:53:00|3318.17|3309.47|3317.45|3308.75|3318.17|3309.47|3317.45|3308.75|17
1629802390000|2021-08-24 10:53:10|3317.5|3308.8|3317.46|3308.76|3317.81|3309.11|3317.4|3308.7|29
1629802400000|2021-08-24 10:53:20|3317.59|3308.89|3317.56|3308.86|3317.86|3309.16|3317.56|3308.86|36
1629802410000|2021-08-24 10:53:30|3317.69|3308.99|3317.71|3309.01|3317.83|3309.13|3317.61|3308.91|26
1629802420000|2021-08-24 10:53:40|3317.82|3309.12|3317.75|3309.05|3317.99|3309.29|3317.57|3308.87|32
1629802430000|2021-08-24 10:53:50|3317.67|3308.97|3317.61|3308.91|3318.07|3309.37|3317.52|3308.82|29
1629802440000|2021-08-24 10:54:00|3317.59|3308.89|3317.59|3308.89|3318.08|3309.38|3317.5|3308.8|32
1629802450000|2021-08-24 10:54:10|3317.51|3308.81|3317.53|3308.83|3317.54|3308.84|3317.33|3308.63|23
1629802460000|2021-08-24 10:54:20|3317.45|3308.75|3317.15|3308.45|3317.58|3308.88|3317.15|3308.45|31
1629802470000|2021-08-24 10:54:30|3317.2|3308.5|3317.43|3308.73|3317.47|3308.77|3317.15|3308.45|15
1629802480000|2021-08-24 10:54:40|3317.33|3308.63|3316.09|3307.39|3317.33|3308.63|3315.93|3307.23|17
1629802490000|2021-08-24 10:54:50|3316.13|3307.43|3316.43|3307.73|3316.7|3308|3316.13|3307.43|32
1629802500000|2021-08-24 10:55:00|3316.45|3307.75|3315.84|3307.14|3316.45|3307.75|3315.84|3307.14|24
1629802510000|2021-08-24 10:55:10|3315.97|3307.27|3315.88|3307.18|3316.03|3307.33|3315.72|3307.02|33
1629802520000|2021-08-24 10:55:20|3316|3307.3|3315.88|3307.18|3316|3307.3|3315.53|3306.83|32
1629802530000|2021-08-24 10:55:30|3316.05|3307.35|3316.29|3307.59|3316.56|3307.86|3316.05|3307.35|32
1629802540000|2021-08-24 10:55:40|3316.25|3307.55|3316.12|3307.42|3316.3|3307.6|3316.09|3307.39|26
1629802550000|2021-08-24 10:55:50|3316.26|3307.56|3316|3307.3|3316.26|3307.56|3315.98|3307.28|30
1629802560000|2021-08-24 10:56:00|3316.03|3307.33|3315.83|3307.13|3316.05|3307.35|3315.61|3306.91|27
1629802570000|2021-08-24 10:56:10|3315.79|3307.09|3314.09|3305.39|3315.86|3307.16|3314.04|3305.34|26
1629802580000|2021-08-24 10:56:20|3314.18|3305.48|3314.51|3305.81|3315.27|3306.57|3314.18|3305.48|27
1629802590000|2021-08-24 10:56:30|3314.5|3305.8|3313.44|3304.74|3314.5|3305.8|3313.44|3304.74|19
1629802600000|2021-08-24 10:56:40|3313.46|3304.76|3314.91|3306.21|3315.01|3306.31|3313.45|3304.75|35
1629802610000|2021-08-24 10:56:50|3314.9|3306.2|3315.33|3306.63|3315.33|3306.63|3314.06|3305.36|27
1629802620000|2021-08-24 10:57:00|3315.35|3306.65|3314.83|3306.13|3315.46|3306.76|3314.66|3305.96|33
1629802630000|2021-08-24 10:57:10|3314.78|3306.08|3317.23|3308.53|3317.24|3308.54|3314.75|3306.05|36
1629802640000|2021-08-24 10:57:20|3317.26|3308.56|3316.52|3307.82|3317.8|3309.1|3316.37|3307.67|37
1629802650000|2021-08-24 10:57:30|3316.48|3307.78|3315.28|3306.58|3316.56|3307.86|3315.15|3306.45|34
1629802660000|2021-08-24 10:57:40|3315.4|3306.7|3315.94|3307.24|3317.03|3308.33|3313.78|3305.08|39
1629802670000|2021-08-24 10:57:50|3315.98|3307.28|3317.34|3308.64|3317.68|3308.98|3315.79|3307.09|36
1629802680000|2021-08-24 10:58:00|3317.33|3308.63|3314.94|3306.24|3317.39|3308.69|3314.94|3306.24|33
1629802690000|2021-08-24 10:58:10|3314.99|3306.29|3316|3307.3|3316.3|3307.6|3314.83|3306.13|32
1629802700000|2021-08-24 10:58:20|3315.97|3307.27|3315.17|3306.47|3315.99|3307.29|3314.92|3306.22|38
1629802710000|2021-08-24 10:58:30|3315.22|3306.52|3314.72|3306.02|3315.38|3306.68|3314.54|3305.84|30
1629802720000|2021-08-24 10:58:40|3314.6|3305.9|3315.13|3306.43|3315.79|3307.09|3314.6|3305.9|35
1629802730000|2021-08-24 10:58:50|3315.23|3306.53|3314.66|3305.96|3315.5|3306.8|3314.66|3305.96|37
1629802740000|2021-08-24 10:59:00|3314.68|3305.98|3314.77|3306.07|3314.84|3306.14|3314.66|3305.96|35
1629802750000|2021-08-24 10:59:10|3314.75|3306.05|3314.36|3305.66|3314.75|3306.05|3314.28|3305.58|27
1629802760000|2021-08-24 10:59:20|3314.38|3305.68|3314.35|3305.65|3314.62|3305.92|3314.18|3305.48|32
1629802770000|2021-08-24 10:59:30|3314.37|3305.67|3314.72|3306.02|3314.74|3306.04|3314.37|3305.67|31
1629802780000|2021-08-24 10:59:40|3314.74|3306.04|3314.32|3305.62|3314.74|3306.04|3314.32|3305.62|31
1629802790000|2021-08-24 10:59:50|3314.35|3305.65|3314.36|3305.66|3314.42|3305.72|3314.28|3305.58|18
1629802800000|2021-08-24 11:00:00|3314.39|3305.69|3316.26|3307.56|3316.26|3307.56|3313.5|3304.8|38
1629802810000|2021-08-24 11:00:10|3316.27|3307.57|3316.63|3307.93|3316.69|3307.99|3316.07|3307.37|17
1629802820000|2021-08-24 11:00:20|3316.62|3307.92|3316.08|3307.38|3316.73|3308.03|3316.06|3307.36|26
1629802830000|2021-08-24 11:00:30|3315.85|3307.15|3316.5|3307.8|3316.98|3308.28|3315.85|3307.15|28
1629802840000|2021-08-24 11:00:40|3316.31|3307.61|3316.25|3307.55|3316.6|3307.9|3316.24|3307.54|38
1629802850000|2021-08-24 11:00:50|3316.27|3307.57|3314.51|3305.81|3316.34|3307.64|3314.35|3305.65|38
1629802860000|2021-08-24 11:01:00|3314.55|3305.85|3313.92|3305.22|3314.55|3305.85|3313.92|3305.22|32
1629802870000|2021-08-24 11:01:10|3313.9|3305.2|3313.8|3305.1|3314.07|3305.37|3313.58|3304.88|26
1629802880000|2021-08-24 11:01:20|3313.81|3305.11|3313.96|3305.26|3314.02|3305.32|3313.47|3304.77|34
1629802890000|2021-08-24 11:01:30|3313.97|3305.27|3313.95|3305.25|3314.28|3305.58|3313.55|3304.85|39
1629802900000|2021-08-24 11:01:40|3313.75|3305.05|3313.74|3305.04|3313.9|3305.2|3313.66|3304.96|29
1629802910000|2021-08-24 11:01:50|3313.69|3304.99|3313.81|3305.11|3313.85|3305.15|3313.59|3304.89|21
1629802920000|2021-08-24 11:02:00|3313.83|3305.13|3313.76|3305.06|3313.83|3305.13|3313.65|3304.95|18
1629802930000|2021-08-24 11:02:10|3313.78|3305.08|3313.79|3305.09|3313.85|3305.15|3313.7|3305|25
1629802940000|2021-08-24 11:02:20|3313.76|3305.06|3313.77|3305.07|3314.05|3305.35|3313.55|3304.85|28
1629802950000|2021-08-24 11:02:30|3313.83|3305.13|3314.86|3306.16|3314.9|3306.2|3313.59|3304.89|34
1629802960000|2021-08-24 11:02:40|3314.77|3306.07|3314.93|3306.23|3315.17|3306.47|3314.74|3306.04|33
1629802970000|2021-08-24 11:02:50|3314.95|3306.25|3316.4|3307.7|3316.4|3307.7|3314.91|3306.21|37
1629802980000|2021-08-24 11:03:00|3316.48|3307.78|3316|3307.3|3316.49|3307.79|3315.82|3307.12|36
1629802990000|2021-08-24 11:03:10|3316.03|3307.33|3315.87|3307.17|3316.11|3307.41|3315.78|3307.08|36
1629803000000|2021-08-24 11:03:20|3315.86|3307.16|3314.79|3306.09|3316.12|3307.42|3314.7|3306|34
1629803010000|2021-08-24 11:03:30|3314.84|3306.14|3315.14|3306.44|3315.51|3306.81|3314.84|3306.14|31
1629803020000|2021-08-24 11:03:40|3315.22|3306.52|3314.78|3306.08|3315.37|3306.67|3314.78|3306.08|25
1629803030000|2021-08-24 11:03:50|3314.47|3305.77|3315.11|3306.41|3315.11|3306.41|3314.46|3305.76|29
1629803040000|2021-08-24 11:04:00|3314.65|3305.95|3314.86|3306.16|3314.89|3306.19|3314.64|3305.94|21
1629803050000|2021-08-24 11:04:10|3314.43|3305.73|3313.55|3304.85|3314.43|3305.73|3313.55|3304.85|27
1629803060000|2021-08-24 11:04:20|3313.73|3305.03|3315.13|3306.43|3315.52|3306.82|3313.6|3304.9|33
1629803070000|2021-08-24 11:04:30|3315.17|3306.47|3315.02|3306.32|3315.17|3306.47|3314.94|3306.24|35
1629803080000|2021-08-24 11:04:40|3314.97|3306.27|3314.62|3305.92|3315.46|3306.76|3314.62|3305.92|37
1629803090000|2021-08-24 11:04:50|3314.95|3306.25|3314.26|3305.56|3315.01|3306.31|3314.05|3305.35|30
1629803100000|2021-08-24 11:05:00|3314.25|3305.55|3314.1|3305.4|3314.51|3305.81|3313.75|3305.05|24
1629803110000|2021-08-24 11:05:10|3314.08|3305.38|3314.34|3305.64|3314.34|3305.64|3313.9|3305.2|11
1629803120000|2021-08-24 11:05:20|3314.08|3305.38|3312.79|3304.09|3314.34|3305.64|3312.79|3304.09|24
1629803130000|2021-08-24 11:05:30|3312.78|3304.08|3313.27|3304.57|3313.76|3305.06|3312.66|3303.96|36
1629803140000|2021-08-24 11:05:40|3313.26|3304.56|3312.25|3303.55|3314.02|3305.32|3311.91|3303.21|33
1629803150000|2021-08-24 11:05:50|3312.18|3303.48|3312.15|3303.45|3312.57|3303.87|3311.53|3302.83|31
1629803160000|2021-08-24 11:06:00|3311.93|3303.23|3311.07|3302.37|3311.93|3303.23|3311.07|3302.37|16
1629803170000|2021-08-24 11:06:10|3311.11|3302.41|3311.07|3302.37|3311.11|3302.41|3311.07|3302.37|2
1629803180000|2021-08-24 11:06:20|3311.12|3302.42|3310.97|3302.27|3311.12|3302.42|3310.94|3302.24|12
1629803190000|2021-08-24 11:06:30|3311.01|3302.31|3309.66|3300.96|3311.01|3302.31|3309.65|3300.95|25
1629803200000|2021-08-24 11:06:40|3309.67|3300.97|3309.82|3301.12|3309.88|3301.18|3309.67|3300.97|13
1629803210000|2021-08-24 11:06:50|3309.7|3301|3309.67|3300.97|3309.7|3301|3309.42|3300.72|16
1629803220000|2021-08-24 11:07:00|3309.59|3300.89|3309.72|3301.02|3309.97|3301.27|3309.23|3300.53|29
1629803230000|2021-08-24 11:07:10|3309.76|3301.06|3310.24|3301.54|3310.33|3301.63|3309.41|3300.71|32
1629803240000|2021-08-24 11:07:20|3310.21|3301.51|3310.32|3301.62|3310.32|3301.62|3309.67|3300.97|37
1629803250000|2021-08-24 11:07:30|3309.81|3301.11|3309.36|3300.66|3310.41|3301.71|3309.36|3300.66|37
1629803260000|2021-08-24 11:07:40|3309.49|3300.79|3310.89|3302.19|3310.89|3302.19|3309.01|3300.31|37
1629803270000|2021-08-24 11:07:50|3310.92|3302.22|3311.85|3303.15|3312.32|3303.62|3310.7|3302|35
1629803280000|2021-08-24 11:08:00|3312.32|3303.62|3312.01|3303.31|3312.49|3303.79|3311.08|3302.38|36
1629803290000|2021-08-24 11:08:10|3311.74|3303.04|3311.36|3302.66|3311.91|3303.21|3311.04|3302.34|40
1629803300000|2021-08-24 11:08:20|3311.44|3302.74|3311.3|3302.6|3311.88|3303.18|3311.19|3302.49|32
1629803310000|2021-08-24 11:08:30|3311.35|3302.65|3310.56|3301.86|3312.61|3303.91|3310.39|3301.69|35
1629803320000|2021-08-24 11:08:40|3310.43|3301.73|3311.8|3303.1|3312.1|3303.4|3310.43|3301.73|25
1629803330000|2021-08-24 11:08:50|3311.91|3303.21|3312.35|3303.65|3312.51|3303.81|3311.66|3302.96|31
1629803340000|2021-08-24 11:09:00|3312.36|3303.66|3311.66|3302.96|3312.36|3303.66|3311.26|3302.56|35
1629803350000|2021-08-24 11:09:10|3311.71|3303.01|3312.9|3304.2|3313.02|3304.32|3311.71|3303.01|26
1629803360000|2021-08-24 11:09:20|3312.85|3304.15|3312.87|3304.17|3313.06|3304.36|3312.14|3303.44|36
1629803370000|2021-08-24 11:09:30|3312.88|3304.18|3312.14|3303.44|3312.91|3304.21|3311.66|3302.96|30
1629803380000|2021-08-24 11:09:40|3312.11|3303.41|3311.2|3302.5|3312.36|3303.66|3311.2|3302.5|38
1629803390000|2021-08-24 11:09:50|3311.21|3302.51|3310.57|3301.87|3311.34|3302.64|3310.27|3301.57|35
1629803400000|2021-08-24 11:10:00|3310.32|3301.62|3310.69|3301.99|3310.69|3301.99|3309.83|3301.13|36
1629803410000|2021-08-24 11:10:10|3310.08|3301.38|3310.21|3301.51|3310.58|3301.88|3309.63|3300.93|37
1629803420000|2021-08-24 11:10:20|3310.22|3301.52|3310.43|3301.73|3310.55|3301.85|3309.72|3301.02|30
1629803430000|2021-08-24 11:10:30|3310.29|3301.59|3310.44|3301.74|3311.49|3302.79|3310.02|3301.32|35
1629803440000|2021-08-24 11:10:40|3310.43|3301.73|3310.6|3301.9|3310.96|3302.26|3310.38|3301.68|27
1629803450000|2021-08-24 11:10:50|3310.4|3301.7|3310.5|3301.8|3310.74|3302.04|3310.14|3301.44|32
1629803460000|2021-08-24 11:11:00|3310.49|3301.79|3309.74|3301.04|3310.49|3301.79|3309.34|3300.64|36
1629803470000|2021-08-24 11:11:10|3309.73|3301.03|3309.93|3301.23|3310.26|3301.56|3309.53|3300.83|34
1629803480000|2021-08-24 11:11:20|3309.92|3301.22|3309.03|3300.33|3310.76|3302.06|3308.96|3300.26|35
1629803490000|2021-08-24 11:11:30|3309.16|3300.46|3309|3300.3|3309.41|3300.71|3308.86|3300.16|20
1629803500000|2021-08-24 11:11:40|3309.1|3300.4|3309|3300.3|3309.54|3300.84|3308.78|3300.08|13
1629803510000|2021-08-24 11:11:50|3308.92|3300.22|3310.12|3301.42|3310.27|3301.57|3308.92|3300.22|23
1629803520000|2021-08-24 11:12:00|3310.14|3301.44|3308.76|3300.06|3310.14|3301.44|3308.53|3299.83|24
1629803530000|2021-08-24 11:12:10|3308.72|3300.02|3308.67|3299.97|3308.73|3300.03|3308.45|3299.75|20
1629803540000|2021-08-24 11:12:20|3308.58|3299.88|3308.48|3299.78|3308.66|3299.96|3308.4|3299.7|16
1629803550000|2021-08-24 11:12:30|3308.65|3299.95|3308.39|3299.69|3308.99|3300.29|3308.39|3299.69|18
1629803560000|2021-08-24 11:12:40|3308.36|3299.66|3308.32|3299.62|3308.59|3299.89|3308.13|3299.43|28
1629803570000|2021-08-24 11:12:50|3308.42|3299.72|3308.53|3299.83|3308.53|3299.83|3307.84|3299.14|31
1629803580000|2021-08-24 11:13:00|3308.42|3299.72|3307.73|3299.03|3308.42|3299.72|3307.38|3298.68|34
1629803590000|2021-08-24 11:13:10|3307.78|3299.08|3307.28|3298.58|3308.02|3299.32|3306.89|3298.19|33
1629803600000|2021-08-24 11:13:20|3307.33|3298.63|3307.3|3298.6|3307.49|3298.79|3307.26|3298.56|23
1629803610000|2021-08-24 11:13:30|3307.36|3298.66|3307.14|3298.44|3307.36|3298.66|3307.09|3298.39|14
1629803620000|2021-08-24 11:13:40|3307.1|3298.4|3307.14|3298.44|3307.25|3298.55|3306.68|3297.98|20
1629803630000|2021-08-24 11:13:50|3307.03|3298.33|3308.62|3299.92|3308.94|3300.24|3306.96|3298.26|33
1629803640000|2021-08-24 11:14:00|3308.73|3300.03|3309.22|3300.52|3309.52|3300.82|3307.76|3299.06|34
1629803650000|2021-08-24 11:14:10|3309.21|3300.51|3307.39|3298.69|3309.21|3300.51|3307.23|3298.53|30
1629803660000|2021-08-24 11:14:20|3307.42|3298.72|3307.57|3298.87|3307.57|3298.87|3307.38|3298.68|30
1629803670000|2021-08-24 11:14:30|3307.49|3298.79|3309.02|3300.32|3309.1|3300.4|3307.36|3298.66|36
1629803680000|2021-08-24 11:14:40|3308.94|3300.24|3309.35|3300.65|3309.37|3300.67|3308.13|3299.43|37
1629803690000|2021-08-24 11:14:50|3309.4|3300.7|3309.76|3301.06|3309.86|3301.16|3309.4|3300.7|31
1629803700000|2021-08-24 11:15:00|3309.8|3301.1|3309.29|3300.59|3309.8|3301.1|3309.29|3300.59|34
1629803710000|2021-08-24 11:15:10|3308.87|3300.17|3310.77|3302.07|3310.77|3302.07|3307.27|3298.57|37
1629803720000|2021-08-24 11:15:20|3311.14|3302.44|3314.65|3305.95|3314.65|3305.95|3311.14|3302.44|40
1629803730000|2021-08-24 11:15:30|3314.72|3306.02|3317.45|3308.75|3317.59|3308.89|3314.54|3305.84|36
1629803740000|2021-08-24 11:15:40|3317.49|3308.79|3316.05|3307.35|3317.62|3308.92|3315.8|3307.1|39
1629803750000|2021-08-24 11:15:50|3316.06|3307.36|3316.96|3308.26|3316.96|3308.26|3316.04|3307.34|40
1629803760000|2021-08-24 11:16:00|3316.94|3308.24|3316.14|3307.44|3317.42|3308.72|3316.14|3307.44|38
1629803770000|2021-08-24 11:16:10|3315.79|3307.09|3316.03|3307.33|3316.58|3307.88|3315.55|3306.85|36
1629803780000|2021-08-24 11:16:20|3316.02|3307.32|3313.71|3305.01|3316.02|3307.32|3313.53|3304.83|38
1629803790000|2021-08-24 11:16:30|3313.54|3304.84|3313.37|3304.67|3313.54|3304.84|3312.96|3304.26|40
1629803800000|2021-08-24 11:16:40|3313.39|3304.69|3314.84|3306.14|3314.84|3306.14|3313.06|3304.36|36
1629803810000|2021-08-24 11:16:50|3314.82|3306.12|3314.64|3305.94|3314.83|3306.13|3314.33|3305.63|35
1629803820000|2021-08-24 11:17:00|3314.57|3305.87|3314.68|3305.98|3314.73|3306.03|3314.44|3305.74|35
1629803830000|2021-08-24 11:17:10|3314.66|3305.96|3314.98|3306.28|3314.98|3306.28|3314.64|3305.94|34
1629803840000|2021-08-24 11:17:20|3314.95|3306.25|3316.01|3307.31|3316.01|3307.31|3314.79|3306.09|34
1629803850000|2021-08-24 11:17:30|3316.02|3307.32|3316.5|3307.8|3316.74|3308.04|3315.95|3307.25|34
1629803860000|2021-08-24 11:17:40|3316.93|3308.23|3316.42|3307.72|3317.32|3308.62|3316.11|3307.41|36
1629803870000|2021-08-24 11:17:50|3316.43|3307.73|3316.26|3307.56|3317.25|3308.55|3316.26|3307.56|35
1629803880000|2021-08-24 11:18:00|3316.29|3307.59|3316.97|3308.27|3316.97|3308.27|3316.24|3307.54|34
1629803890000|2021-08-24 11:18:10|3317.07|3308.37|3317.25|3308.55|3317.51|3308.81|3316.89|3308.19|37
1629803900000|2021-08-24 11:18:20|3317.24|3308.54|3316.66|3307.96|3317.41|3308.71|3316.66|3307.96|33
1629803910000|2021-08-24 11:18:30|3316.36|3307.66|3316.26|3307.56|3316.41|3307.71|3316.05|3307.35|29
1629803920000|2021-08-24 11:18:40|3316.27|3307.57|3316.53|3307.83|3316.99|3308.29|3316.25|3307.55|35
1629803930000|2021-08-24 11:18:50|3316.42|3307.72|3316.8|3308.1|3316.94|3308.24|3316.42|3307.72|35
1629803940000|2021-08-24 11:19:00|3316.82|3308.12|3314.63|3305.93|3316.87|3308.17|3314.53|3305.83|33
1629803950000|2021-08-24 11:19:10|3314.6|3305.9|3314.88|3306.18|3314.88|3306.18|3314.6|3305.9|16
1629803960000|2021-08-24 11:19:20|3314.86|3306.16|3314.85|3306.15|3315.03|3306.33|3314.7|3306|22
1629803970000|2021-08-24 11:19:30|3315.17|3306.47|3314.96|3306.26|3315.63|3306.93|3314.96|3306.26|27
1629803980000|2021-08-24 11:19:40|3315.03|3306.33|3315.12|3306.42|3315.2|3306.5|3315.03|3306.33|18
1629803990000|2021-08-24 11:19:50|3315.09|3306.39|3315.15|3306.45|3315.2|3306.5|3315.03|3306.33|18
1629804000000|2021-08-24 11:20:00|3315.03|3306.33|3314.88|3306.18|3315.17|3306.47|3314.88|3306.18|30
1629804010000|2021-08-24 11:20:10|3315.05|3306.35|3314.97|3306.27|3315.16|3306.46|3314.66|3305.96|32
1629804020000|2021-08-24 11:20:20|3314.98|3306.28|3315|3306.3|3315.21|3306.51|3314.88|3306.18|24
1629804030000|2021-08-24 11:20:30|3315.2|3306.5|3315.51|3306.81|3315.88|3307.18|3315.18|3306.48|39
1629804040000|2021-08-24 11:20:40|3315.38|3306.68|3316.04|3307.34|3316.05|3307.35|3315.38|3306.68|34
1629804050000|2021-08-24 11:20:50|3316.26|3307.56|3316.36|3307.66|3316.36|3307.66|3316.08|3307.38|14
1629804060000|2021-08-24 11:21:00|3316.28|3307.58|3315.6|3306.9|3316.32|3307.62|3315.5|3306.8|28
1629804070000|2021-08-24 11:21:10|3315.5|3306.8|3314.46|3305.76|3315.62|3306.92|3314.46|3305.76|19
1629804080000|2021-08-24 11:21:20|3314.45|3305.75|3314.17|3305.47|3314.55|3305.85|3314.17|3305.47|32
1629804090000|2021-08-24 11:21:30|3314.08|3305.38|3313.98|3305.28|3314.08|3305.38|3313.95|3305.25|15
1629804100000|2021-08-24 11:21:40|3313.97|3305.27|3313.16|3304.46|3313.97|3305.27|3312.8|3304.1|14
1629804110000|2021-08-24 11:21:50|3313.05|3304.35|3313.23|3304.53|3313.87|3305.17|3312.89|3304.19|32
1629804120000|2021-08-24 11:22:00|3313.14|3304.44|3312.91|3304.21|3313.14|3304.44|3312.55|3303.85|33
1629804130000|2021-08-24 11:22:10|3312.76|3304.06|3312.84|3304.14|3312.9|3304.2|3312.57|3303.87|35
1629804140000|2021-08-24 11:22:20|3312.88|3304.18|3312.2|3303.5|3312.94|3304.24|3312.2|3303.5|20
1629804150000|2021-08-24 11:22:30|3312.19|3303.49|3310.13|3301.43|3312.19|3303.49|3310.13|3301.43|25
1629804160000|2021-08-24 11:22:40|3310.12|3301.42|3309.85|3301.15|3310.51|3301.81|3309.85|3301.15|36
1629804170000|2021-08-24 11:22:50|3309.83|3301.13|3309|3300.3|3309.83|3301.13|3308.59|3299.89|33
1629804180000|2021-08-24 11:23:00|3308.99|3300.29|3308.58|3299.88|3308.99|3300.29|3308.41|3299.71|32
1629804190000|2021-08-24 11:23:10|3308.67|3299.97|3308.03|3299.33|3308.8|3300.1|3308.03|3299.33|33
1629804200000|2021-08-24 11:23:20|3308.08|3299.38|3308.27|3299.57|3308.44|3299.74|3308.03|3299.33|33
1629804210000|2021-08-24 11:23:30|3308.33|3299.63|3308.16|3299.46|3308.33|3299.63|3307.88|3299.18|19
1629804220000|2021-08-24 11:23:40|3308.13|3299.43|3307.71|3299.01|3308.13|3299.43|3307.71|3299.01|30
1629804230000|2021-08-24 11:23:50|3307.25|3298.55|3307.53|3298.83|3307.67|3298.97|3307.25|3298.55|23
1629804240000|2021-08-24 11:24:00|3307.51|3298.81|3307.33|3298.63|3307.85|3299.15|3306.91|3298.21|32
1629804250000|2021-08-24 11:24:10|3306.97|3298.27|3307.46|3298.76|3307.46|3298.76|3306.8|3298.1|32
1629804260000|2021-08-24 11:24:20|3307.16|3298.46|3306.19|3297.49|3307.38|3298.68|3306|3297.3|33
1629804270000|2021-08-24 11:24:30|3306.02|3297.32|3305.38|3296.68|3306.19|3297.49|3305.38|3296.68|29
1629804280000|2021-08-24 11:24:40|3305.39|3296.69|3305.61|3296.91|3305.61|3296.91|3305.13|3296.43|22
1629804290000|2021-08-24 11:24:50|3305.63|3296.93|3305.36|3296.66|3305.95|3297.25|3305.36|3296.66|36
1629804300000|2021-08-24 11:25:00|3305.43|3296.73|3305.51|3296.81|3305.57|3296.87|3304.86|3296.16|31
1629804310000|2021-08-24 11:25:10|3305.56|3296.86|3304.9|3296.2|3305.56|3296.86|3304.76|3296.06|37
1629804320000|2021-08-24 11:25:20|3304.89|3296.19|3305.15|3296.45|3305.24|3296.54|3304.62|3295.92|27
1629804330000|2021-08-24 11:25:30|3305.17|3296.47|3306.04|3297.34|3306.18|3297.48|3305.17|3296.47|35
1629804340000|2021-08-24 11:25:40|3305.77|3297.07|3305.87|3297.17|3306.07|3297.37|3305.61|3296.91|38
1629804350000|2021-08-24 11:25:50|3305.82|3297.12|3306.03|3297.33|3306.07|3297.37|3305.82|3297.12|28
1629804360000|2021-08-24 11:26:00|3305.94|3297.24|3307.05|3298.35|3307.05|3298.35|3305.94|3297.24|32
1629804370000|2021-08-24 11:26:10|3307.08|3298.38|3306.69|3297.99|3307.25|3298.55|3306.63|3297.93|33
1629804380000|2021-08-24 11:26:20|3306.72|3298.02|3307.48|3298.78|3307.69|3298.99|3306.57|3297.87|34
1629804390000|2021-08-24 11:26:30|3307.51|3298.81|3307.59|3298.89|3307.66|3298.96|3306.91|3298.21|35
1629804400000|2021-08-24 11:26:40|3307.4|3298.7|3307.24|3298.54|3307.44|3298.74|3306.84|3298.14|27
1629804410000|2021-08-24 11:26:50|3307.05|3298.35|3307.42|3298.72|3307.56|3298.86|3307.05|3298.35|29
1629804420000|2021-08-24 11:27:00|3307.38|3298.68|3306.81|3298.11|3307.39|3298.69|3306.77|3298.07|34
1629804430000|2021-08-24 11:27:10|3306.78|3298.08|3306.86|3298.16|3306.89|3298.19|3306.78|3298.08|17
1629804440000|2021-08-24 11:27:20|3306.89|3298.19|3306.9|3298.2|3306.91|3298.21|3306.85|3298.15|13
1629804450000|2021-08-24 11:27:30|3306.91|3298.21|3307.49|3298.79|3307.57|3298.87|3306.91|3298.21|16
1629804460000|2021-08-24 11:27:40|3307.48|3298.78|3308.68|3299.98|3308.68|3299.98|3307.34|3298.64|16
1629804470000|2021-08-24 11:27:50|3308.72|3300.02|3310.13|3301.43|3310.37|3301.67|3308.72|3300.02|26
1629804480000|2021-08-24 11:28:00|3310.08|3301.38|3310.42|3301.72|3310.42|3301.72|3309.94|3301.24|14
1629804490000|2021-08-24 11:28:10|3311.27|3302.57|3312.65|3303.95|3312.65|3303.95|3311.2|3302.5|35
1629804500000|2021-08-24 11:28:20|3312.37|3303.67|3311.11|3302.41|3312.57|3303.87|3311.11|3302.41|34
1629804510000|2021-08-24 11:28:30|3311.08|3302.38|3310.8|3302.1|3311.1|3302.4|3310.52|3301.82|36
1629804520000|2021-08-24 11:28:40|3310.78|3302.08|3311.69|3302.99|3311.88|3303.18|3310.78|3302.08|32
1629804530000|2021-08-24 11:28:50|3311.68|3302.98|3313.73|3305.03|3313.73|3305.03|3311.59|3302.89|37
1629804540000|2021-08-24 11:29:00|3313.62|3304.92|3313.68|3304.98|3314.28|3305.58|3313.42|3304.72|38
1629804550000|2021-08-24 11:29:10|3313.7|3305|3313.03|3304.33|3313.74|3305.04|3312.92|3304.22|31
1629804560000|2021-08-24 11:29:20|3312.93|3304.23|3313.8|3305.1|3313.8|3305.1|3312.72|3304.02|34
1629804570000|2021-08-24 11:29:30|3313.9|3305.2|3313.54|3304.84|3313.9|3305.2|3313.47|3304.77|25
1629804580000|2021-08-24 11:29:40|3313.56|3304.86|3313.88|3305.18|3313.89|3305.19|3313.52|3304.82|19
1629804590000|2021-08-24 11:29:50|3313.57|3304.87|3314.36|3305.66|3314.4|3305.7|3313.57|3304.87|21
1629804600000|2021-08-24 11:30:00|3314.35|3305.65|3313.6|3304.9|3314.4|3305.7|3313.43|3304.73|28
1629804610000|2021-08-24 11:30:10|3313.59|3304.89|3312.57|3303.87|3313.59|3304.89|3312.35|3303.65|31
1629804620000|2021-08-24 11:30:20|3312.44|3303.74|3312.9|3304.2|3312.9|3304.2|3312.36|3303.66|35
1629804630000|2021-08-24 11:30:30|3312.89|3304.19|3312.89|3304.19|3313.06|3304.36|3312.78|3304.08|21
1629804640000|2021-08-24 11:30:40|3312.87|3304.17|3313.49|3304.79|3313.52|3304.82|3312.85|3304.15|29
1629804650000|2021-08-24 11:30:50|3313.53|3304.83|3313.4|3304.7|3314.1|3305.4|3313.13|3304.43|33
1629804660000|2021-08-24 11:31:00|3313.37|3304.67|3312.92|3304.22|3313.41|3304.71|3312.66|3303.96|33
1629804670000|2021-08-24 11:31:10|3312.94|3304.24|3313.91|3305.21|3313.91|3305.21|3312.67|3303.97|23
1629804680000|2021-08-24 11:31:20|3313.9|3305.2|3313.87|3305.17|3313.92|3305.22|3313.86|3305.16|13
1629804690000|2021-08-24 11:31:30|3313.86|3305.16|3314.31|3305.61|3314.51|3305.81|3313.85|3305.15|26
1629804700000|2021-08-24 11:31:40|3314.5|3305.8|3315.53|3306.83|3315.53|3306.83|3314.5|3305.8|35
1629804710000|2021-08-24 11:31:50|3315.23|3306.53|3316.65|3307.95|3316.71|3308.01|3315.18|3306.48|39
1629804720000|2021-08-24 11:32:00|3316.74|3308.04|3316.97|3308.27|3317.35|3308.65|3316.57|3307.87|34
1629804730000|2021-08-24 11:32:10|3317.05|3308.35|3317.3|3308.6|3317.57|3308.87|3316.98|3308.28|38
1629804740000|2021-08-24 11:32:20|3317.49|3308.79|3318.15|3309.45|3318.15|3309.45|3317.2|3308.5|30
1629804750000|2021-08-24 11:32:30|3318.04|3309.34|3320.39|3311.69|3320.57|3311.87|3317.89|3309.19|37
1629804760000|2021-08-24 11:32:40|3319.9|3311.2|3320.5|3311.8|3320.66|3311.96|3319.9|3311.2|33
1629804770000|2021-08-24 11:32:50|3320.72|3312.02|3320.23|3311.53|3320.72|3312.02|3320.23|3311.53|28
1629804780000|2021-08-24 11:33:00|3320.28|3311.58|3318.71|3310.01|3320.3|3311.6|3318.49|3309.79|35
1629804790000|2021-08-24 11:33:10|3318.73|3310.03|3319.33|3310.63|3319.87|3311.17|3318.73|3310.03|37
1629804800000|2021-08-24 11:33:20|3319.42|3310.72|3320.24|3311.54|3320.46|3311.76|3319.29|3310.59|25
1629804810000|2021-08-24 11:33:30|3320.06|3311.36|3320.19|3311.49|3320.43|3311.73|3320.06|3311.36|7
1629804820000|2021-08-24 11:33:40|3320.2|3311.5|3319.91|3311.21|3320.44|3311.74|3319.81|3311.11|20
1629804830000|2021-08-24 11:33:50|3319.82|3311.12|3319.89|3311.19|3319.94|3311.24|3319.71|3311.01|20
1629804840000|2021-08-24 11:34:00|3319.78|3311.08|3320.29|3311.59|3320.29|3311.59|3319.71|3311.01|16
1629804850000|2021-08-24 11:34:10|3320.3|3311.6|3319.84|3311.14|3320.3|3311.6|3319.68|3310.98|16
1629804860000|2021-08-24 11:34:20|3319.78|3311.08|3320.05|3311.35|3320.61|3311.91|3319.68|3310.98|13
1629804870000|2021-08-24 11:34:30|3319.93|3311.23|3319.21|3310.51|3320.07|3311.37|3319.21|3310.51|12
1629804880000|2021-08-24 11:34:40|3318.56|3309.86|3319.22|3310.52|3319.39|3310.69|3318.08|3309.38|28
1629804890000|2021-08-24 11:34:50|3319.14|3310.44|3319.29|3310.59|3319.29|3310.59|3319.04|3310.34|13
1629804900000|2021-08-24 11:35:00|3319.19|3310.49|3319.15|3310.45|3319.25|3310.55|3319.06|3310.36|13
1629804910000|2021-08-24 11:35:10|3319.08|3310.38|3318.16|3309.46|3319.08|3310.38|3318.13|3309.43|11
1629804920000|2021-08-24 11:35:20|3318.24|3309.54|3318.47|3309.77|3318.48|3309.78|3318.17|3309.47|16
1629804930000|2021-08-24 11:35:30|3318.37|3309.67|3318.2|3309.5|3318.5|3309.8|3318.11|3309.41|22
1629804940000|2021-08-24 11:35:40|3318.04|3309.34|3318.69|3309.99|3318.7|3310|3317.88|3309.18|31
1629804950000|2021-08-24 11:35:50|3318.73|3310.03|3318.65|3309.95|3318.87|3310.17|3318.46|3309.76|23
1629804960000|2021-08-24 11:36:00|3318.67|3309.97|3318.29|3309.59|3318.68|3309.98|3317.69|3308.99|31
1629804970000|2021-08-24 11:36:10|3318.06|3309.36|3318.33|3309.63|3318.66|3309.96|3318.06|3309.36|30
1629804980000|2021-08-24 11:36:20|3318.36|3309.66|3318.68|3309.98|3318.75|3310.05|3318.25|3309.55|25
1629804990000|2021-08-24 11:36:30|3318.7|3310|3319.41|3310.71|3319.62|3310.92|3318.66|3309.96|32
1629805000000|2021-08-24 11:36:40|3319.37|3310.67|3320.66|3311.96|3320.66|3311.96|3319.37|3310.67|29
1629805010000|2021-08-24 11:36:50|3319.98|3311.28|3320.68|3311.98|3320.82|3312.12|3319.86|3311.16|33
1629805020000|2021-08-24 11:37:00|3320.26|3311.56|3321.31|3312.61|3321.53|3312.83|3320.2|3311.5|33
1629805030000|2021-08-24 11:37:10|3321.57|3312.87|3323.06|3314.36|3323.06|3314.36|3321.45|3312.75|26
1629805040000|2021-08-24 11:37:20|3323.05|3314.35|3320.75|3312.05|3323.05|3314.35|3320.61|3311.91|26
1629805050000|2021-08-24 11:37:30|3320.76|3312.06|3320.35|3311.65|3320.76|3312.06|3320.27|3311.57|13
1629805060000|2021-08-24 11:37:40|3320.25|3311.55|3320.32|3311.62|3320.32|3311.62|3320.21|3311.51|11
1629805070000|2021-08-24 11:37:50|3320.31|3311.61|3320.32|3311.62|3320.48|3311.78|3320.19|3311.49|11
1629805080000|2021-08-24 11:38:00|3319.86|3311.16|3319.79|3311.09|3319.98|3311.28|3319.39|3310.69|16
1629805090000|2021-08-24 11:38:10|3319.65|3310.95|3318.93|3310.23|3320|3311.3|3318.46|3309.76|28
1629805100000|2021-08-24 11:38:20|3318.96|3310.26|3319.45|3310.75|3319.66|3310.96|3318.55|3309.85|30
1629805110000|2021-08-24 11:38:30|3319.38|3310.68|3318.2|3309.5|3319.47|3310.77|3318.05|3309.35|23
1629805120000|2021-08-24 11:38:40|3318.16|3309.46|3318.42|3309.72|3318.53|3309.83|3318.15|3309.45|30
1629805130000|2021-08-24 11:38:50|3318.52|3309.82|3318.47|3309.77|3318.9|3310.2|3318.3|3309.6|35
1629805140000|2021-08-24 11:39:00|3318.33|3309.63|3316.92|3308.22|3318.5|3309.8|3316.66|3307.96|35
1629805150000|2021-08-24 11:39:10|3317.14|3308.44|3317.77|3309.07|3317.78|3309.08|3316.62|3307.92|35
1629805160000|2021-08-24 11:39:20|3317.36|3308.66|3317.6|3308.9|3318.07|3309.37|3317.06|3308.36|29
1629805170000|2021-08-24 11:39:30|3317.61|3308.91|3317.77|3309.07|3317.85|3309.15|3317.15|3308.45|20
1629805180000|2021-08-24 11:39:40|3317.89|3309.19|3317.89|3309.19|3317.92|3309.22|3317.71|3309.01|19
1629805190000|2021-08-24 11:39:50|3317.88|3309.18|3317.59|3308.89|3317.89|3309.19|3317.02|3308.32|15
1629805200000|2021-08-24 11:40:00|3317.58|3308.88|3317.97|3309.27|3318.51|3309.81|3317.19|3308.49|21
1629805210000|2021-08-24 11:40:10|3318.03|3309.33|3317.17|3308.47|3318.03|3309.33|3317.17|3308.47|21
1629805220000|2021-08-24 11:40:20|3317.18|3308.48|3316.66|3307.96|3317.18|3308.48|3316.54|3307.84|24
1629805230000|2021-08-24 11:40:30|3316.94|3308.24|3316.97|3308.27|3317.05|3308.35|3316|3307.3|28
1629805240000|2021-08-24 11:40:40|3316.95|3308.25|3316.64|3307.94|3317.07|3308.37|3316.19|3307.49|32
1629805250000|2021-08-24 11:40:50|3316.67|3307.97|3316.8|3308.1|3316.89|3308.19|3316.55|3307.85|29
1629805260000|2021-08-24 11:41:00|3316.9|3308.2|3317.66|3308.96|3318.15|3309.45|3316.85|3308.15|22
1629805270000|2021-08-24 11:41:10|3317.57|3308.87|3318.34|3309.64|3318.38|3309.68|3317.57|3308.87|16
1629805280000|2021-08-24 11:41:20|3318.39|3309.69|3318.25|3309.55|3318.39|3309.69|3317.94|3309.24|25
1629805290000|2021-08-24 11:41:30|3318.26|3309.56|3318.33|3309.63|3318.35|3309.65|3317.82|3309.12|25
1629805300000|2021-08-24 11:41:40|3318.34|3309.64|3318.12|3309.42|3318.34|3309.64|3317.82|3309.12|24
1629805310000|2021-08-24 11:41:50|3318.07|3309.37|3318.05|3309.35|3318.26|3309.56|3317.86|3309.16|28
1629805320000|2021-08-24 11:42:00|3318.09|3309.39|3318.06|3309.36|3318.29|3309.59|3317.58|3308.88|34
1629805330000|2021-08-24 11:42:10|3317.96|3309.26|3318.11|3309.41|3318.11|3309.41|3317.41|3308.71|35
1629805340000|2021-08-24 11:42:20|3318.16|3309.46|3317.58|3308.88|3318.16|3309.46|3317.56|3308.86|31
1629805350000|2021-08-24 11:42:30|3317.59|3308.89|3318.41|3309.71|3318.82|3310.12|3317.59|3308.89|35
1629805360000|2021-08-24 11:42:40|3318.43|3309.73|3318.28|3309.58|3318.62|3309.92|3318.11|3309.41|33
1629805370000|2021-08-24 11:42:50|3317.75|3309.05|3318.29|3309.59|3318.29|3309.59|3317.4|3308.7|35
1629805380000|2021-08-24 11:43:00|3318.02|3309.32|3317.57|3308.87|3318.1|3309.4|3317.43|3308.73|26
1629805390000|2021-08-24 11:43:10|3317.66|3308.96|3317.57|3308.87|3317.89|3309.19|3317.44|3308.74|35
1629805400000|2021-08-24 11:43:20|3317.58|3308.88|3317.6|3308.9|3317.69|3308.99|3317.54|3308.84|18
1629805410000|2021-08-24 11:43:30|3317.57|3308.87|3318.49|3309.79|3318.49|3309.79|3317.57|3308.87|22
1629805420000|2021-08-24 11:43:40|3318.48|3309.78|3318.16|3309.46|3318.49|3309.79|3317.96|3309.26|15
1629805430000|2021-08-24 11:43:50|3318.12|3309.42|3318.76|3310.06|3319.08|3310.38|3318.11|3309.41|22
1629805440000|2021-08-24 11:44:00|3318.87|3310.17|3318.8|3310.1|3319.31|3310.61|3318.55|3309.85|32
1629805450000|2021-08-24 11:44:10|3318.93|3310.23|3319.6|3310.9|3319.63|3310.93|3318.93|3310.23|34
1629805460000|2021-08-24 11:44:20|3319.52|3310.82|3320.58|3311.88|3320.58|3311.88|3319.45|3310.75|32
1629805470000|2021-08-24 11:44:30|3320.36|3311.66|3319.93|3311.23|3320.62|3311.92|3319.93|3311.23|33
1629805480000|2021-08-24 11:44:40|3319.86|3311.16|3320.09|3311.39|3320.15|3311.45|3319.77|3311.07|29
1629805490000|2021-08-24 11:44:50|3320.08|3311.38|3320.35|3311.65|3320.58|3311.88|3320.08|3311.38|30
1629805500000|2021-08-24 11:45:00|3320.32|3311.62|3321.18|3312.48|3321.18|3312.48|3320.23|3311.53|34
1629805510000|2021-08-24 11:45:10|3321.16|3312.46|3320.61|3311.91|3321.21|3312.51|3320.41|3311.71|31
1629805520000|2021-08-24 11:45:20|3320.6|3311.9|3320.83|3312.13|3320.99|3312.29|3320.6|3311.9|33
1629805530000|2021-08-24 11:45:30|3320.67|3311.97|3322.05|3313.35|3322.05|3313.35|3320.67|3311.97|37
1629805540000|2021-08-24 11:45:40|3321.34|3312.64|3321.52|3312.82|3322.1|3313.4|3321.32|3312.62|31
1629805550000|2021-08-24 11:45:50|3321.96|3313.26|3322.39|3313.69|3322.46|3313.76|3321.37|3312.67|33
1629805560000|2021-08-24 11:46:00|3321.85|3313.15|3321.74|3313.04|3322.42|3313.72|3321.38|3312.68|37
1629805570000|2021-08-24 11:46:10|3321.75|3313.05|3321.76|3313.06|3322.07|3313.37|3320.68|3311.98|39
1629805580000|2021-08-24 11:46:20|3321.8|3313.1|3320.88|3312.18|3321.87|3313.17|3320.86|3312.16|28
1629805590000|2021-08-24 11:46:30|3321.22|3312.52|3320.74|3312.04|3321.58|3312.88|3320.74|3312.04|14
1629805600000|2021-08-24 11:46:40|3320.88|3312.18|3321.45|3312.75|3321.49|3312.79|3320.26|3311.56|27
1629805610000|2021-08-24 11:46:50|3321.4|3312.7|3321.35|3312.65|3321.52|3312.82|3320.8|3312.1|27
1629805620000|2021-08-24 11:47:00|3321.27|3312.57|3321.05|3312.35|3321.36|3312.66|3320.87|3312.17|32
1629805630000|2021-08-24 11:47:10|3321.21|3312.51|3321.91|3313.21|3322.32|3313.62|3321.21|3312.51|37
1629805640000|2021-08-24 11:47:20|3321.84|3313.14|3321.87|3313.17|3321.88|3313.18|3321.68|3312.98|34
1629805650000|2021-08-24 11:47:30|3321.86|3313.16|3321.89|3313.19|3321.94|3313.24|3321.73|3313.03|30
1629805660000|2021-08-24 11:47:40|3321.87|3313.17|3321.95|3313.25|3321.95|3313.25|3321.83|3313.13|35
1629805670000|2021-08-24 11:47:50|3321.89|3313.19|3323.11|3314.41|3323.31|3314.61|3321.89|3313.19|34
1629805680000|2021-08-24 11:48:00|3322.92|3314.22|3323.23|3314.53|3323.48|3314.78|3322.85|3314.15|33
1629805690000|2021-08-24 11:48:10|3323.33|3314.63|3324.38|3315.68|3324.55|3315.85|3322.88|3314.18|32
1629805700000|2021-08-24 11:48:20|3324.07|3315.37|3323.76|3315.06|3324.29|3315.59|3323.58|3314.88|18
1629805710000|2021-08-24 11:48:30|3323.93|3315.23|3324.26|3315.56|3324.26|3315.56|3323.93|3315.23|10
1629805720000|2021-08-24 11:48:40|3324.47|3315.77|3324.3|3315.6|3324.52|3315.82|3324.16|3315.46|17
1629805730000|2021-08-24 11:48:50|3324.33|3315.63|3324.34|3315.64|3324.5|3315.8|3324.33|3315.63|5
1629805740000|2021-08-24 11:49:00|3324.48|3315.78|3324.69|3315.99|3324.7|3316|3324|3315.3|24
1629805750000|2021-08-24 11:49:10|3324.38|3315.68|3324.69|3315.99|3325.07|3316.37|3324.38|3315.68|21
1629805760000|2021-08-24 11:49:20|3325.11|3316.41|3326.03|3317.33|3326.15|3317.45|3324.69|3315.99|37
1629805770000|2021-08-24 11:49:30|3326.09|3317.39|3325.15|3316.45|3326.38|3317.68|3325.03|3316.33|36
1629805780000|2021-08-24 11:49:40|3325.17|3316.47|3324.57|3315.87|3325.2|3316.5|3324.38|3315.68|34
1629805790000|2021-08-24 11:49:50|3325.1|3316.4|3325.48|3316.78|3326.07|3317.37|3325.1|3316.4|36
1629805800000|2021-08-24 11:50:00|3325.36|3316.66|3324.43|3315.73|3325.4|3316.7|3324.43|3315.73|33
1629805810000|2021-08-24 11:50:10|3324.38|3315.68|3324.63|3315.93|3324.63|3315.93|3324.38|3315.68|32
1629805820000|2021-08-24 11:50:20|3324.78|3316.08|3324.86|3316.16|3325.16|3316.46|3324.62|3315.92|37
1629805830000|2021-08-24 11:50:30|3325.22|3316.52|3324.68|3315.98|3325.27|3316.57|3324.68|3315.98|23
1629805840000|2021-08-24 11:50:40|3324.79|3316.09|3325.15|3316.45|3325.17|3316.47|3324.76|3316.06|18
1629805850000|2021-08-24 11:50:50|3325.03|3316.33|3324.8|3316.1|3325.32|3316.62|3324.75|3316.05|27
1629805860000|2021-08-24 11:51:00|3324.77|3316.07|3324.91|3316.21|3324.93|3316.23|3324.73|3316.03|31
1629805870000|2021-08-24 11:51:10|3324.85|3316.15|3324.38|3315.68|3324.93|3316.23|3324.38|3315.68|11
1629805880000|2021-08-24 11:51:20|3324.24|3315.54|3323.28|3314.58|3324.24|3315.54|3323.18|3314.48|10
1629805890000|2021-08-24 11:51:30|3323.27|3314.57|3323.65|3314.95|3323.65|3314.95|3323.22|3314.52|33
1629805900000|2021-08-24 11:51:40|3323.56|3314.86|3324|3315.3|3324.22|3315.52|3323.46|3314.76|25
1629805910000|2021-08-24 11:51:50|3323.98|3315.28|3323.99|3315.29|3324.01|3315.31|3323.9|3315.2|12
1629805920000|2021-08-24 11:52:00|3323.95|3315.25|3323.63|3314.93|3323.98|3315.28|3323.59|3314.89|30
1629805930000|2021-08-24 11:52:10|3323.64|3314.94|3323.38|3314.68|3323.64|3314.94|3323.38|3314.68|22
1629805940000|2021-08-24 11:52:20|3323.35|3314.65|3324.23|3315.53|3324.61|3315.91|3323.34|3314.64|34
1629805950000|2021-08-24 11:52:30|3324.21|3315.51|3323.89|3315.19|3324.25|3315.55|3323.72|3315.02|24
1629805960000|2021-08-24 11:52:40|3323.81|3315.11|3323.82|3315.12|3324.43|3315.73|3323.81|3315.11|28
1629805970000|2021-08-24 11:52:50|3323.85|3315.15|3323.47|3314.77|3323.97|3315.27|3323.46|3314.76|25
1629805980000|2021-08-24 11:53:00|3323.45|3314.75|3323.37|3314.67|3323.61|3314.91|3323.28|3314.58|35
1629805990000|2021-08-24 11:53:10|3323.36|3314.66|3322.23|3313.53|3323.46|3314.76|3321.96|3313.26|33
1629806000000|2021-08-24 11:53:20|3322.15|3313.45|3322.59|3313.89|3322.59|3313.89|3322.04|3313.34|35
1629806010000|2021-08-24 11:53:30|3322.82|3314.12|3322.94|3314.24|3323.2|3314.5|3322.78|3314.08|36
1629806020000|2021-08-24 11:53:40|3322.81|3314.11|3323.13|3314.43|3323.32|3314.62|3322.66|3313.96|36
1629806030000|2021-08-24 11:53:50|3323.22|3314.52|3322.98|3314.28|3323.22|3314.52|3322.88|3314.18|37
1629806040000|2021-08-24 11:54:00|3322.88|3314.18|3323.07|3314.37|3323.34|3314.64|3322.62|3313.92|35
1629806050000|2021-08-24 11:54:10|3322.99|3314.29|3323.97|3315.27|3323.97|3315.27|3322.9|3314.2|20
1629806060000|2021-08-24 11:54:20|3324.17|3315.47|3324.62|3315.92|3324.91|3316.21|3324.17|3315.47|37
1629806070000|2021-08-24 11:54:30|3324.91|3316.21|3324.61|3315.91|3324.91|3316.21|3324.37|3315.67|30
1629806080000|2021-08-24 11:54:40|3324.59|3315.89|3324.88|3316.18|3324.97|3316.27|3324.42|3315.72|32
1629806090000|2021-08-24 11:54:50|3324.94|3316.24|3325.12|3316.42|3325.34|3316.64|3324.75|3316.05|29
1629806100000|2021-08-24 11:55:00|3325.11|3316.41|3324.31|3315.61|3325.12|3316.42|3324.27|3315.57|35
1629806110000|2021-08-24 11:55:10|3324.23|3315.53|3324.25|3315.55|3324.31|3315.61|3324.01|3315.31|31
1629806120000|2021-08-24 11:55:20|3324.26|3315.56|3324.47|3315.77|3324.73|3316.03|3324.26|3315.56|24
1629806130000|2021-08-24 11:55:30|3324.77|3316.07|3324.29|3315.59|3324.77|3316.07|3324.21|3315.51|24
1629806140000|2021-08-24 11:55:40|3324.28|3315.58|3325.76|3317.06|3326.03|3317.33|3324.2|3315.5|34
1629806150000|2021-08-24 11:55:50|3325.79|3317.09|3325.56|3316.86|3326.04|3317.34|3325.34|3316.64|33
1629806160000|2021-08-24 11:56:00|3325.67|3316.97|3325.29|3316.59|3325.71|3317.01|3325.17|3316.47|34
1629806170000|2021-08-24 11:56:10|3325.31|3316.61|3325.28|3316.58|3325.32|3316.62|3325.14|3316.44|31
1629806180000|2021-08-24 11:56:20|3325.35|3316.65|3324.8|3316.1|3325.35|3316.65|3324.68|3315.98|29
1629806190000|2021-08-24 11:56:30|3324.82|3316.12|3325.55|3316.85|3325.72|3317.02|3324.7|3316|33
1629806200000|2021-08-24 11:56:40|3325.54|3316.84|3326.1|3317.4|3326.64|3317.94|3325.09|3316.39|37
1629806210000|2021-08-24 11:56:50|3326.5|3317.8|3325.3|3316.6|3326.64|3317.94|3325.27|3316.57|33
1629806220000|2021-08-24 11:57:00|3325.27|3316.57|3327.96|3319.26|3327.96|3319.26|3325.27|3316.57|27
1629806230000|2021-08-24 11:57:10|3328.02|3319.32|3328.73|3320.03|3328.85|3320.15|3327.85|3319.15|38
1629806240000|2021-08-24 11:57:20|3328.55|3319.85|3329.43|3320.73|3329.92|3321.22|3328.26|3319.56|38
1629806250000|2021-08-24 11:57:30|3329.22|3320.52|3329.87|3321.17|3329.94|3321.24|3329.1|3320.4|35
1629806260000|2021-08-24 11:57:40|3329.82|3321.12|3329.65|3320.95|3329.85|3321.15|3329.25|3320.55|36
1629806270000|2021-08-24 11:57:50|3329.51|3320.81|3329.5|3320.8|3329.92|3321.22|3329.27|3320.57|32
1629806280000|2021-08-24 11:58:00|3329.48|3320.78|3329.27|3320.57|3329.68|3320.98|3328.84|3320.14|25
1629806290000|2021-08-24 11:58:10|3329.32|3320.62|3329.19|3320.49|3329.78|3321.08|3328.93|3320.23|39
1629806300000|2021-08-24 11:58:20|3328.84|3320.14|3328.7|3320|3329.62|3320.92|3328.7|3320|36
1629806310000|2021-08-24 11:58:30|3328.63|3319.93|3326.12|3317.42|3328.63|3319.93|3326.01|3317.31|35
1629806320000|2021-08-24 11:58:40|3326.47|3317.77|3326.17|3317.47|3326.83|3318.13|3325.99|3317.29|35
1629806330000|2021-08-24 11:58:50|3326.18|3317.48|3326.37|3317.67|3326.63|3317.93|3325.93|3317.23|33
1629806340000|2021-08-24 11:59:00|3326.64|3317.94|3327.36|3318.66|3327.49|3318.79|3326.64|3317.94|28
1629806350000|2021-08-24 11:59:10|3327.32|3318.62|3327.31|3318.61|3327.62|3318.92|3327.25|3318.55|33
1629806360000|2021-08-24 11:59:20|3327.52|3318.82|3327.75|3319.05|3327.82|3319.12|3327.16|3318.46|30
1629806370000|2021-08-24 11:59:30|3327.76|3319.06|3328.06|3319.36|3328.06|3319.36|3327.37|3318.67|31
1629806380000|2021-08-24 11:59:40|3327.82|3319.12|3327.46|3318.76|3327.82|3319.12|3327.15|3318.45|37
1629806390000|2021-08-24 11:59:50|3327.5|3318.8|3328.86|3320.16|3329.13|3320.43|3327.45|3318.75|39
1629806400000|2021-08-24 12:00:00|3328.84|3320.14|3329.12|3320.42|3329.19|3320.49|3328.13|3319.43|29
1629806410000|2021-08-24 12:00:10|3328.32|3319.62|3329.43|3320.73|3329.7|3321|3328.31|3319.61|30
1629806420000|2021-08-24 12:00:20|3329.02|3320.32|3328.26|3319.56|3329.43|3320.73|3328.11|3319.41|18
1629806430000|2021-08-24 12:00:30|3328.24|3319.54|3325.83|3317.13|3328.24|3319.54|3325.7|3317|22
1629806440000|2021-08-24 12:00:40|3324.55|3315.85|3325.22|3316.52|3325.24|3316.54|3324.04|3315.34|32
1629806450000|2021-08-24 12:00:50|3325.23|3316.53|3325.17|3316.47|3325.26|3316.56|3323.96|3315.26|33
1629806460000|2021-08-24 12:01:00|3325.15|3316.45|3323.07|3314.37|3325.22|3316.52|3323.07|3314.37|37
1629806470000|2021-08-24 12:01:10|3323.3|3314.6|3321.84|3313.14|3323.3|3314.6|3321.73|3313.03|38
1629806480000|2021-08-24 12:01:20|3321.91|3313.21|3323|3314.3|3323|3314.3|3321.65|3312.95|37
1629806490000|2021-08-24 12:01:30|3322.82|3314.12|3322.69|3313.99|3323.05|3314.35|3322.54|3313.84|34
1629806500000|2021-08-24 12:01:40|3322.82|3314.12|3323.49|3314.79|3323.68|3314.98|3322.64|3313.94|28
1629806510000|2021-08-24 12:01:50|3323.59|3314.89|3322.88|3314.18|3323.59|3314.89|3322.64|3313.94|24
1629806520000|2021-08-24 12:02:00|3322.83|3314.13|3321.61|3312.91|3323.55|3314.85|3321.49|3312.79|22
1629806530000|2021-08-24 12:02:10|3321.5|3312.8|3321.08|3312.38|3321.6|3312.9|3320.55|3311.85|27
1629806540000|2021-08-24 12:02:20|3321.11|3312.41|3321.59|3312.89|3321.59|3312.89|3320.45|3311.75|27
1629806550000|2021-08-24 12:02:30|3321.65|3312.95|3321.93|3313.23|3322.22|3313.52|3321.43|3312.73|36
1629806560000|2021-08-24 12:02:40|3321.89|3313.19|3322.08|3313.38|3322.11|3313.41|3321.8|3313.1|31
1629806570000|2021-08-24 12:02:50|3322.06|3313.36|3322.21|3313.51|3322.44|3313.74|3321.85|3313.15|36
1629806580000|2021-08-24 12:03:00|3322.22|3313.52|3322|3313.3|3322.46|3313.76|3321.88|3313.18|35
1629806590000|2021-08-24 12:03:10|3322.01|3313.31|3321.33|3312.63|3322.01|3313.31|3321.33|3312.63|16
1629806600000|2021-08-24 12:03:20|3321.35|3312.65|3321.75|3313.05|3322|3313.3|3321.35|3312.65|33
1629806610000|2021-08-24 12:03:30|3321.77|3313.07|3320.71|3312.01|3321.91|3313.21|3320.5|3311.8|37
1629806620000|2021-08-24 12:03:40|3320.62|3311.92|3320.52|3311.82|3320.76|3312.06|3320.5|3311.8|20
1629806630000|2021-08-24 12:03:50|3320.48|3311.78|3320.01|3311.31|3320.68|3311.98|3319.94|3311.24|18
1629806640000|2021-08-24 12:04:00|3319.95|3311.25|3320.09|3311.39|3320.13|3311.43|3319.86|3311.16|20
1629806650000|2021-08-24 12:04:10|3319.82|3311.12|3320.39|3311.69|3320.53|3311.83|3319.8|3311.1|21
1629806660000|2021-08-24 12:04:20|3320.44|3311.74|3320.76|3312.06|3321.84|3313.14|3320.44|3311.74|33
1629806670000|2021-08-24 12:04:30|3320.72|3312.02|3322.21|3313.51|3322.21|3313.51|3320.66|3311.96|37
1629806680000|2021-08-24 12:04:40|3322.33|3313.63|3322.83|3314.13|3322.93|3314.23|3322.19|3313.49|33
1629806690000|2021-08-24 12:04:50|3322.84|3314.14|3322.61|3313.91|3322.87|3314.17|3322.42|3313.72|35
1629806700000|2021-08-24 12:05:00|3322.57|3313.87|3322.89|3314.19|3323.11|3314.41|3322.57|3313.87|33
1629806710000|2021-08-24 12:05:10|3322.96|3314.26|3322.66|3313.96|3323.11|3314.41|3322.66|3313.96|36
1629806720000|2021-08-24 12:05:20|3322.61|3313.91|3322.53|3313.83|3322.93|3314.23|3322.38|3313.68|37
1629806730000|2021-08-24 12:05:30|3322.04|3313.34|3320.47|3311.77|3322.04|3313.34|3320.28|3311.58|30
1629806740000|2021-08-24 12:05:40|3320.54|3311.84|3320.22|3311.52|3320.8|3312.1|3320.18|3311.48|30
1629806750000|2021-08-24 12:05:50|3320.09|3311.39|3319.69|3310.99|3320.19|3311.49|3319.51|3310.81|29
1629806760000|2021-08-24 12:06:00|3320.25|3311.55|3319.6|3310.9|3320.25|3311.55|3319.44|3310.74|33
1629806770000|2021-08-24 12:06:10|3319.57|3310.87|3319.95|3311.25|3319.95|3311.25|3319.47|3310.77|24
1629806780000|2021-08-24 12:06:20|3320.17|3311.47|3319.66|3310.96|3320.84|3312.14|3319.59|3310.89|36
1629806790000|2021-08-24 12:06:30|3319.67|3310.97|3319.63|3310.93|3319.83|3311.13|3319.3|3310.6|29
1629806800000|2021-08-24 12:06:40|3319.61|3310.91|3319.55|3310.85|3319.73|3311.03|3319.53|3310.83|20
1629806810000|2021-08-24 12:06:50|3319.56|3310.86|3319.08|3310.38|3319.56|3310.86|3318.44|3309.74|32
1629806820000|2021-08-24 12:07:00|3319.09|3310.39|3318.6|3309.9|3319.09|3310.39|3318.6|3309.9|27
1629806830000|2021-08-24 12:07:10|3318.4|3309.7|3318.66|3309.96|3318.89|3310.19|3318.4|3309.7|34
1629806840000|2021-08-24 12:07:20|3318.63|3309.93|3317.42|3308.72|3318.69|3309.99|3317.15|3308.45|30
1629806850000|2021-08-24 12:07:30|3317.41|3308.71|3315.96|3307.26|3317.53|3308.83|3315.96|3307.26|33
1629806860000|2021-08-24 12:07:40|3315.94|3307.24|3316.41|3307.71|3316.55|3307.85|3315.14|3306.44|31
1629806870000|2021-08-24 12:07:50|3316.21|3307.51|3315.55|3306.85|3316.21|3307.51|3315.26|3306.56|35
1629806880000|2021-08-24 12:08:00|3315.56|3306.86|3316.83|3308.13|3316.83|3308.13|3315.52|3306.82|15
1629806890000|2021-08-24 12:08:10|3316.72|3308.02|3316.86|3308.16|3316.93|3308.23|3316.72|3308.02|16
1629806900000|2021-08-24 12:08:20|3316.87|3308.17|3316.89|3308.19|3316.98|3308.28|3316.87|3308.17|10
1629806910000|2021-08-24 12:08:30|3316.97|3308.27|3316.84|3308.14|3317.19|3308.49|3316.83|3308.13|8
1629806920000|2021-08-24 12:08:40|3316.8|3308.1|3317.04|3308.34|3317.05|3308.35|3316.79|3308.09|7
1629806930000|2021-08-24 12:08:50|3317.1|3308.4|3317.31|3308.61|3317.49|3308.79|3316.7|3308|20
1629806940000|2021-08-24 12:09:00|3317.23|3308.53|3317.17|3308.47|3317.34|3308.64|3316.82|3308.12|28
1629806950000|2021-08-24 12:09:10|3317.15|3308.45|3317.61|3308.91|3318.22|3309.52|3317.03|3308.33|37
1629806960000|2021-08-24 12:09:20|3317.58|3308.88|3317.49|3308.79|3317.62|3308.92|3317.2|3308.5|20
1629806970000|2021-08-24 12:09:30|3317.38|3308.68|3317.54|3308.84|3317.63|3308.93|3317.35|3308.65|22
1629806980000|2021-08-24 12:09:40|3317.53|3308.83|3318.42|3309.72|3318.76|3310.06|3317.53|3308.83|22
1629806990000|2021-08-24 12:09:50|3318.36|3309.66|3317.42|3308.72|3318.36|3309.66|3317.27|3308.57|24
1629807000000|2021-08-24 12:10:00|3317.36|3308.66|3317.37|3308.67|3317.56|3308.86|3317.3|3308.6|23
1629807010000|2021-08-24 12:10:10|3317.53|3308.83|3317.78|3309.08|3317.78|3309.08|3317.48|3308.78|15
1629807020000|2021-08-24 12:10:20|3317.77|3309.07|3317.91|3309.21|3318.3|3309.6|3317.71|3309.01|26
1629807030000|2021-08-24 12:10:30|3317.92|3309.22|3318.53|3309.83|3318.89|3310.19|3317.73|3309.03|34
1629807040000|2021-08-24 12:10:40|3318.54|3309.84|3317.97|3309.27|3318.55|3309.85|3317.56|3308.86|35
1629807050000|2021-08-24 12:10:50|3317.93|3309.23|3317.92|3309.22|3318.27|3309.57|3317.2|3308.5|35
1629807060000|2021-08-24 12:11:00|3317.9|3309.2|3317.26|3308.56|3317.94|3309.24|3316.77|3308.07|33
1629807070000|2021-08-24 12:11:10|3317.22|3308.52|3316.91|3308.21|3317.49|3308.79|3316.91|3308.21|35
1629807080000|2021-08-24 12:11:20|3316.84|3308.14|3316.76|3308.06|3316.96|3308.26|3316.55|3307.85|31
1629807090000|2021-08-24 12:11:30|3316.77|3308.07|3315.57|3306.87|3316.79|3308.09|3315.23|3306.53|30
1629807100000|2021-08-24 12:11:40|3315.68|3306.98|3314.55|3305.85|3315.69|3306.99|3314.52|3305.82|36
1629807110000|2021-08-24 12:11:50|3314.5|3305.8|3314.53|3305.83|3314.73|3306.03|3314.41|3305.71|35
1629807120000|2021-08-24 12:12:00|3314.55|3305.85|3313.1|3304.4|3314.57|3305.87|3312.99|3304.29|29
1629807130000|2021-08-24 12:12:10|3313.04|3304.34|3312.96|3304.26|3313.18|3304.48|3312.77|3304.07|34
1629807140000|2021-08-24 12:12:20|3312.92|3304.22|3312.64|3303.94|3313.36|3304.66|3312.39|3303.69|21
1629807150000|2021-08-24 12:12:30|3312.63|3303.93|3313.64|3304.94|3314.17|3305.47|3312.42|3303.72|35
1629807160000|2021-08-24 12:12:40|3313.63|3304.93|3314.62|3305.92|3314.65|3305.95|3313.41|3304.71|35
1629807170000|2021-08-24 12:12:50|3314.51|3305.81|3314.8|3306.1|3315.73|3307.03|3314.35|3305.65|39
1629807180000|2021-08-24 12:13:00|3314.78|3306.08|3313.31|3304.61|3314.88|3306.18|3313.11|3304.41|30
1629807190000|2021-08-24 12:13:10|3313.34|3304.64|3313.2|3304.5|3313.36|3304.66|3313.2|3304.5|5
1629807200000|2021-08-24 12:13:20|3313.23|3304.53|3313.06|3304.36|3313.3|3304.6|3313.06|3304.36|13
1629807210000|2021-08-24 12:13:30|3313.11|3304.41|3313.15|3304.45|3313.18|3304.48|3312.93|3304.23|23
1629807220000|2021-08-24 12:13:40|3313.1|3304.4|3312.87|3304.17|3313.8|3305.1|3312.82|3304.12|32
1629807230000|2021-08-24 12:13:50|3312.82|3304.12|3312.64|3303.94|3312.97|3304.27|3311.6|3302.9|31
1629807240000|2021-08-24 12:14:00|3312.63|3303.93|3312.59|3303.89|3312.74|3304.04|3311.73|3303.03|31
1629807250000|2021-08-24 12:14:10|3312.44|3303.74|3313.63|3304.93|3314.35|3305.65|3312.44|3303.74|34
1629807260000|2021-08-24 12:14:20|3313.7|3305|3314.04|3305.34|3314.55|3305.85|3313.08|3304.38|32
1629807270000|2021-08-24 12:14:30|3314.07|3305.37|3315.03|3306.33|3315.29|3306.59|3313.98|3305.28|34
1629807280000|2021-08-24 12:14:40|3315.06|3306.36|3313.92|3305.22|3315.19|3306.49|3313.84|3305.14|32
1629807290000|2021-08-24 12:14:50|3314.1|3305.4|3313.35|3304.65|3314.32|3305.62|3312.86|3304.16|37
1629807300000|2021-08-24 12:15:00|3313.13|3304.43|3313|3304.3|3313.6|3304.9|3312.74|3304.04|35
1629807310000|2021-08-24 12:15:10|3313.36|3304.66|3314.65|3305.95|3314.69|3305.99|3313.36|3304.66|27
1629807320000|2021-08-24 12:15:20|3314.57|3305.87|3314.22|3305.52|3314.65|3305.95|3314.04|3305.34|29
1629807330000|2021-08-24 12:15:30|3314.1|3305.4|3314.06|3305.36|3314.28|3305.58|3313.91|3305.21|37
1629807340000|2021-08-24 12:15:40|3314.1|3305.4|3314.11|3305.41|3314.44|3305.74|3313.65|3304.95|36
1629807350000|2021-08-24 12:15:50|3314.16|3305.46|3313.82|3305.12|3314.58|3305.88|3313.81|3305.11|32
1629807360000|2021-08-24 12:16:00|3313.87|3305.17|3314.16|3305.46|3315|3306.3|3313.82|3305.12|30
1629807370000|2021-08-24 12:16:10|3314.2|3305.5|3314.36|3305.66|3315.2|3306.5|3313.98|3305.28|31
1629807380000|2021-08-24 12:16:20|3314.38|3305.68|3316.02|3307.32|3316.08|3307.38|3314.38|3305.68|32
1629807390000|2021-08-24 12:16:30|3315.68|3306.98|3317.65|3308.95|3317.65|3308.95|3315.4|3306.7|34
1629807400000|2021-08-24 12:16:40|3317.68|3308.98|3316.72|3308.02|3317.68|3308.98|3316.09|3307.39|35
1629807410000|2021-08-24 12:16:50|3316.64|3307.94|3317.5|3308.8|3318.11|3309.41|3316.41|3307.71|38
1629807420000|2021-08-24 12:17:00|3318.18|3309.48|3317.83|3309.13|3318.5|3309.8|3317.02|3308.32|34
1629807430000|2021-08-24 12:17:10|3317.88|3309.18|3317.75|3309.05|3318.05|3309.35|3317.26|3308.56|27
1629807440000|2021-08-24 12:17:20|3318.1|3309.4|3317.69|3308.99|3318.1|3309.4|3317.17|3308.47|35
1629807450000|2021-08-24 12:17:30|3317.7|3309|3318.67|3309.97|3319.35|3310.65|3317.15|3308.45|31
1629807460000|2021-08-24 12:17:40|3318.92|3310.22|3317.67|3308.97|3319.25|3310.55|3317.56|3308.86|38
1629807470000|2021-08-24 12:17:50|3317.57|3308.87|3316.32|3307.62|3317.91|3309.21|3315.99|3307.29|38
1629807480000|2021-08-24 12:18:00|3316.31|3307.61|3317.07|3308.37|3317.18|3308.48|3315.97|3307.27|38
1629807490000|2021-08-24 12:18:10|3317.01|3308.31|3317.28|3308.58|3317.28|3308.58|3316.02|3307.32|34
1629807500000|2021-08-24 12:18:20|3317.26|3308.56|3317.45|3308.75|3317.46|3308.76|3316.72|3308.02|37
1629807510000|2021-08-24 12:18:30|3317.42|3308.72|3317.1|3308.4|3317.61|3308.91|3316.86|3308.16|30
1629807520000|2021-08-24 12:18:40|3317.7|3309|3315.63|3306.93|3317.7|3309|3315.37|3306.67|33
1629807530000|2021-08-24 12:18:50|3315.37|3306.67|3315.74|3307.04|3316.05|3307.35|3315.25|3306.55|29
1629807540000|2021-08-24 12:19:00|3315.72|3307.02|3314.94|3306.24|3315.78|3307.08|3314.71|3306.01|33
1629807550000|2021-08-24 12:19:10|3314.74|3306.04|3314.04|3305.34|3314.76|3306.06|3314.04|3305.34|26
1629807560000|2021-08-24 12:19:20|3314.02|3305.32|3313.23|3304.53|3314.02|3305.32|3313.13|3304.43|24
1629807570000|2021-08-24 12:19:30|3313.22|3304.52|3313.29|3304.59|3314.18|3305.48|3313.16|3304.46|22
1629807580000|2021-08-24 12:19:40|3313.3|3304.6|3313.89|3305.19|3314.02|3305.32|3313.3|3304.6|25
1629807590000|2021-08-24 12:19:50|3313.83|3305.13|3313.81|3305.11|3314.49|3305.79|3313.74|3305.04|22
1629807600000|2021-08-24 12:20:00|3313.8|3305.1|3314.31|3305.61|3314.67|3305.97|3313.75|3305.05|34
1629807610000|2021-08-24 12:20:10|3314.36|3305.66|3313.37|3304.67|3314.38|3305.68|3313.34|3304.64|32
1629807620000|2021-08-24 12:20:20|3313.4|3304.7|3314.17|3305.47|3314.19|3305.49|3313.3|3304.6|34
1629807630000|2021-08-24 12:20:30|3314.2|3305.5|3313.78|3305.08|3314.32|3305.62|3313.78|3305.08|36
1629807640000|2021-08-24 12:20:40|3313.46|3304.76|3312.29|3303.59|3313.56|3304.86|3312.25|3303.55|37
1629807650000|2021-08-24 12:20:50|3312.27|3303.57|3311.58|3302.88|3312.27|3303.57|3311.36|3302.66|29
1629807660000|2021-08-24 12:21:00|3311.59|3302.89|3310.76|3302.06|3312.04|3303.34|3310.73|3302.03|32
1629807670000|2021-08-24 12:21:10|3310.75|3302.05|3311.96|3303.26|3312.01|3303.31|3310.35|3301.65|31
1629807680000|2021-08-24 12:21:20|3312.36|3303.66|3311.01|3302.31|3312.42|3303.72|3310.75|3302.05|29
1629807690000|2021-08-24 12:21:30|3311.04|3302.34|3311.24|3302.54|3312.33|3303.63|3310.65|3301.95|31
1629807700000|2021-08-24 12:21:40|3311.11|3302.41|3312.48|3303.78|3313.05|3304.35|3311|3302.3|24
1629807710000|2021-08-24 12:21:50|3312.65|3303.95|3312.67|3303.97|3312.67|3303.97|3312.29|3303.59|22
1629807720000|2021-08-24 12:22:00|3312.66|3303.96|3312.8|3304.1|3312.83|3304.13|3312.52|3303.82|22
1629807730000|2021-08-24 12:22:10|3312.67|3303.97|3312.96|3304.26|3313.82|3305.12|3312.67|3303.97|23
1629807740000|2021-08-24 12:22:20|3313.13|3304.43|3313.59|3304.89|3313.94|3305.24|3313.13|3304.43|32
1629807750000|2021-08-24 12:22:30|3313.96|3305.26|3315.53|3306.83|3315.6|3306.9|3313.96|3305.26|37
1629807760000|2021-08-24 12:22:40|3315.31|3306.61|3316.1|3307.4|3316.1|3307.4|3315.23|3306.53|36
1629807770000|2021-08-24 12:22:50|3315.92|3307.22|3316.33|3307.63|3317.24|3308.54|3315.76|3307.06|33
1629807780000|2021-08-24 12:23:00|3316.27|3307.57|3318.36|3309.66|3318.39|3309.69|3316.27|3307.57|32
1629807790000|2021-08-24 12:23:10|3318.24|3309.54|3320|3311.3|3320.51|3311.81|3318.2|3309.5|35
1629807800000|2021-08-24 12:23:20|3320.08|3311.38|3321.8|3313.1|3321.93|3313.23|3319.59|3310.89|37
1629807810000|2021-08-24 12:23:30|3321.71|3313.01|3324.87|3316.17|3325.06|3316.36|3321.71|3313.01|37
1629807820000|2021-08-24 12:23:40|3324.97|3316.27|3323.56|3314.86|3325.37|3316.67|3323.56|3314.86|37
1629807830000|2021-08-24 12:23:50|3323.28|3314.58|3325.29|3316.59|3325.29|3316.59|3323.13|3314.43|36
1629807840000|2021-08-24 12:24:00|3325.26|3316.56|3326.91|3318.21|3327.5|3318.8|3325.26|3316.56|34
1629807850000|2021-08-24 12:24:10|3327.34|3318.64|3327.11|3318.41|3327.82|3319.12|3326.9|3318.2|34
1629807860000|2021-08-24 12:24:20|3327|3318.3|3328.93|3320.23|3328.93|3320.23|3326.96|3318.26|28
1629807870000|2021-08-24 12:24:30|3328.67|3319.97|3327.59|3318.89|3328.67|3319.97|3327.48|3318.78|28
1629807880000|2021-08-24 12:24:40|3327.63|3318.93|3325.93|3317.23|3327.86|3319.16|3325.91|3317.21|25
1629807890000|2021-08-24 12:24:50|3325.95|3317.25|3323.88|3315.18|3325.96|3317.26|3323.88|3315.18|36
1629807900000|2021-08-24 12:25:00|3323.9|3315.2|3327.26|3318.56|3327.26|3318.56|3323.9|3315.2|36
1629807910000|2021-08-24 12:25:10|3327.34|3318.64|3327.96|3319.26|3327.96|3319.26|3327.11|3318.41|23
1629807920000|2021-08-24 12:25:20|3327.98|3319.28|3328.17|3319.47|3328.45|3319.75|3327.98|3319.28|26
1629807930000|2021-08-24 12:25:30|3328.25|3319.55|3327.41|3318.71|3328.26|3319.56|3327.24|3318.54|32
1629807940000|2021-08-24 12:25:40|3327.47|3318.77|3325.91|3317.21|3327.69|3318.99|3325.81|3317.11|36
1629807950000|2021-08-24 12:25:50|3325.92|3317.22|3326.51|3317.81|3326.72|3318.02|3325.84|3317.14|38
1629807960000|2021-08-24 12:26:00|3326.55|3317.85|3325.81|3317.11|3326.61|3317.91|3325.7|3317|33
1629807970000|2021-08-24 12:26:10|3325.79|3317.09|3323.99|3315.29|3325.79|3317.09|3323.97|3315.27|37
1629807980000|2021-08-24 12:26:20|3324|3315.3|3323.6|3314.9|3324.36|3315.66|3323.6|3314.9|28
1629807990000|2021-08-24 12:26:30|3323.59|3314.89|3321.59|3312.89|3323.59|3314.89|3321.59|3312.89|36
1629808000000|2021-08-24 12:26:40|3321.65|3312.95|3322.96|3314.26|3323.22|3314.52|3321.65|3312.95|35
1629808010000|2021-08-24 12:26:50|3322.97|3314.27|3323.59|3314.89|3323.77|3315.07|3322.89|3314.19|32
1629808020000|2021-08-24 12:27:00|3323.64|3314.94|3323.31|3314.61|3323.7|3315|3323.3|3314.6|29
1629808030000|2021-08-24 12:27:10|3323.33|3314.63|3321.17|3312.47|3323.38|3314.68|3321.17|3312.47|29
1629808040000|2021-08-24 12:27:20|3321.15|3312.45|3321.06|3312.36|3321.63|3312.93|3320.96|3312.26|29
1629808050000|2021-08-24 12:27:30|3321.11|3312.41|3321.02|3312.32|3321.62|3312.92|3320.94|3312.24|26
1629808060000|2021-08-24 12:27:40|3321.01|3312.31|3320.76|3312.06|3322.16|3313.46|3320.76|3312.06|30
1629808070000|2021-08-24 12:27:50|3320.82|3312.12|3321.89|3313.19|3322.36|3313.66|3320.8|3312.1|25
1629808080000|2021-08-24 12:28:00|3321.88|3313.18|3318.83|3310.13|3322.08|3313.38|3318.83|3310.13|36
1629808090000|2021-08-24 12:28:10|3318.82|3310.12|3317.74|3309.04|3319|3310.3|3317.68|3308.98|33
1629808100000|2021-08-24 12:28:20|3317.72|3309.02|3319.56|3310.86|3319.72|3311.02|3317.72|3309.02|35
1629808110000|2021-08-24 12:28:30|3319.61|3310.91|3315.48|3306.78|3319.9|3311.2|3315.16|3306.46|36
1629808120000|2021-08-24 12:28:40|3315.47|3306.77|3315.07|3306.37|3315.55|3306.85|3314.86|3306.16|36
1629808130000|2021-08-24 12:28:50|3314.86|3306.16|3315.71|3307.01|3316.31|3307.61|3314.86|3306.16|38
1629808140000|2021-08-24 12:29:00|3315.7|3307|3317.44|3308.74|3318.22|3309.52|3315.59|3306.89|36
1629808150000|2021-08-24 12:29:10|3317.26|3308.56|3315.67|3306.97|3317.57|3308.87|3315.67|3306.97|37
1629808160000|2021-08-24 12:29:20|3315.64|3306.94|3313.95|3305.25|3315.75|3307.05|3313.95|3305.25|38
1629808170000|2021-08-24 12:29:30|3314.65|3305.95|3313.77|3305.07|3314.95|3306.25|3313.77|3305.07|39
1629808180000|2021-08-24 12:29:40|3313.79|3305.09|3312.82|3304.12|3313.79|3305.09|3312.04|3303.34|32
1629808190000|2021-08-24 12:29:50|3312.8|3304.1|3312.77|3304.07|3313.36|3304.66|3312.75|3304.05|31
1629808200000|2021-08-24 12:30:00|3312.92|3304.22|3312.84|3304.14|3312.92|3304.22|3311.74|3303.04|35
1629808210000|2021-08-24 12:30:10|3312.8|3304.1|3314.33|3305.63|3314.43|3305.73|3312.72|3304.02|35
1629808220000|2021-08-24 12:30:20|3314.58|3305.88|3315.64|3306.94|3315.8|3307.1|3314.34|3305.64|32
1629808230000|2021-08-24 12:30:30|3315.7|3307|3314.95|3306.25|3315.93|3307.23|3314.17|3305.47|33
1629808240000|2021-08-24 12:30:40|3314.99|3306.29|3314.17|3305.47|3315.91|3307.21|3314.15|3305.45|40
1629808250000|2021-08-24 12:30:50|3314.16|3305.46|3315.24|3306.54|3315.24|3306.54|3314.03|3305.33|39
1629808260000|2021-08-24 12:31:00|3315.25|3306.55|3314.98|3306.28|3315.54|3306.84|3314.65|3305.95|34
1629808270000|2021-08-24 12:31:10|3315.04|3306.34|3315.64|3306.94|3315.86|3307.16|3315.04|3306.34|35
1629808280000|2021-08-24 12:31:20|3315.6|3306.9|3315.81|3307.11|3315.88|3307.18|3315.23|3306.53|36
1629808290000|2021-08-24 12:31:30|3316.03|3307.33|3316.08|3307.38|3316.42|3307.72|3315.92|3307.22|35
1629808300000|2021-08-24 12:31:40|3316.09|3307.39|3316.1|3307.4|3316.7|3308|3315.93|3307.23|33
1629808310000|2021-08-24 12:31:50|3316.05|3307.35|3316.06|3307.36|3316.55|3307.85|3315.86|3307.16|37
1629808320000|2021-08-24 12:32:00|3316.08|3307.38|3315.84|3307.14|3316.1|3307.4|3315.76|3307.06|36
1629808330000|2021-08-24 12:32:10|3315.79|3307.09|3315.24|3306.54|3316.5|3307.8|3315.18|3306.48|35
1629808340000|2021-08-24 12:32:20|3315.25|3306.55|3316.16|3307.46|3316.16|3307.46|3314.89|3306.19|39
1629808350000|2021-08-24 12:32:30|3316.33|3307.63|3315.36|3306.66|3316.8|3308.1|3315.35|3306.65|35
1629808360000|2021-08-24 12:32:40|3315.45|3306.75|3315.92|3307.22|3316.29|3307.59|3315.45|3306.75|32
1629808370000|2021-08-24 12:32:50|3316.04|3307.34|3315.77|3307.07|3316.11|3307.41|3315.6|3306.9|30
1629808380000|2021-08-24 12:33:00|3316.22|3307.52|3315.53|3306.83|3316.22|3307.52|3315.34|3306.64|32
1629808390000|2021-08-24 12:33:10|3315.69|3306.99|3314.79|3306.09|3315.69|3306.99|3314.34|3305.64|28
1629808400000|2021-08-24 12:33:20|3315.22|3306.52|3314.43|3305.73|3315.22|3306.52|3314.41|3305.71|14
1629808410000|2021-08-24 12:33:30|3314.4|3305.7|3311.67|3302.97|3314.43|3305.73|3311.67|3302.97|28
1629808420000|2021-08-24 12:33:40|3311.99|3303.29|3311.42|3302.72|3312.58|3303.88|3311.36|3302.66|34
1629808430000|2021-08-24 12:33:50|3311.53|3302.83|3311.57|3302.87|3311.59|3302.89|3311.35|3302.65|28
1629808440000|2021-08-24 12:34:00|3311.62|3302.92|3312.09|3303.39|3313.31|3304.61|3311.41|3302.71|34
1629808450000|2021-08-24 12:34:10|3312.11|3303.41|3312.02|3303.32|3312.32|3303.62|3312.02|3303.32|32
1629808460000|2021-08-24 12:34:20|3312.01|3303.31|3313.51|3304.81|3313.57|3304.87|3311.54|3302.84|33
1629808470000|2021-08-24 12:34:30|3313.37|3304.67|3311.42|3302.72|3313.39|3304.69|3311.39|3302.69|26
1629808480000|2021-08-24 12:34:40|3311.45|3302.75|3309.95|3301.25|3311.46|3302.76|3309.95|3301.25|21
1629808490000|2021-08-24 12:34:50|3310.23|3301.53|3310.37|3301.67|3310.59|3301.89|3309.51|3300.81|30
1629808500000|2021-08-24 12:35:00|3310.35|3301.65|3308.91|3300.21|3310.38|3301.68|3308.76|3300.06|30
1629808510000|2021-08-24 12:35:10|3308.84|3300.14|3308.94|3300.24|3309.02|3300.32|3308.73|3300.03|25
1629808520000|2021-08-24 12:35:20|3308.91|3300.21|3309.27|3300.57|3309.52|3300.82|3308.89|3300.19|31
1629808530000|2021-08-24 12:35:30|3309.3|3300.6|3308.48|3299.78|3309.52|3300.82|3308.46|3299.76|34
1629808540000|2021-08-24 12:35:40|3308.14|3299.44|3307.08|3298.38|3308.14|3299.44|3306.68|3297.98|37
1629808550000|2021-08-24 12:35:50|3307.14|3298.44|3306.26|3297.56|3307.68|3298.98|3305.78|3297.08|34
1629808560000|2021-08-24 12:36:00|3306.22|3297.52|3306.66|3297.96|3306.66|3297.96|3305.6|3296.9|34
1629808570000|2021-08-24 12:36:10|3306.82|3298.12|3308.6|3299.9|3309.33|3300.63|3306.82|3298.12|37
1629808580000|2021-08-24 12:36:20|3308.63|3299.93|3306.88|3298.18|3308.9|3300.2|3306.18|3297.48|39
1629808590000|2021-08-24 12:36:30|3306.69|3297.99|3307.79|3299.09|3308.36|3299.66|3306.65|3297.95|39
1629808600000|2021-08-24 12:36:40|3307.82|3299.12|3308.17|3299.47|3308.96|3300.26|3307.59|3298.89|37
1629808610000|2021-08-24 12:36:50|3308.43|3299.73|3307.18|3298.48|3308.83|3300.13|3307.18|3298.48|36
1629808620000|2021-08-24 12:37:00|3307.34|3298.64|3307.3|3298.6|3307.83|3299.13|3307.05|3298.35|33
1629808630000|2021-08-24 12:37:10|3307.33|3298.63|3306.63|3297.93|3307.67|3298.97|3306.49|3297.79|29
1629808640000|2021-08-24 12:37:20|3306.69|3297.99|3307|3298.3|3307.07|3298.37|3306.65|3297.95|22
1629808650000|2021-08-24 12:37:30|3306.91|3298.21|3307.98|3299.28|3308.21|3299.51|3306.91|3298.21|30
1629808660000|2021-08-24 12:37:40|3307.65|3298.95|3307|3298.3|3307.65|3298.95|3307|3298.3|30
1629808670000|2021-08-24 12:37:50|3307.18|3298.48|3306.7|3298|3307.31|3298.61|3306.59|3297.89|30
1629808680000|2021-08-24 12:38:00|3306.68|3297.98|3306.39|3297.69|3307.07|3298.37|3306.32|3297.62|32
1629808690000|2021-08-24 12:38:10|3306.14|3297.44|3304.95|3296.25|3306.14|3297.44|3304.95|3296.25|20
1629808700000|2021-08-24 12:38:20|3305.03|3296.33|3306.3|3297.6|3306.61|3297.91|3305.03|3296.33|32
1629808710000|2021-08-24 12:38:30|3306.47|3297.77|3308.07|3299.37|3308.15|3299.45|3306.4|3297.7|27
1629808720000|2021-08-24 12:38:40|3308.08|3299.38|3308.85|3300.15|3308.87|3300.17|3308.02|3299.32|31
1629808730000|2021-08-24 12:38:50|3308.79|3300.09|3308.5|3299.8|3309.41|3300.71|3308.5|3299.8|35
1629808740000|2021-08-24 12:39:00|3308.61|3299.91|3307.81|3299.11|3308.93|3300.23|3307.81|3299.11|31
1629808750000|2021-08-24 12:39:10|3307.6|3298.9|3305.3|3296.6|3307.6|3298.9|3305.3|3296.6|39
1629808760000|2021-08-24 12:39:20|3305.33|3296.63|3306.06|3297.36|3306.13|3297.43|3305.22|3296.52|34
1629808770000|2021-08-24 12:39:30|3306.05|3297.35|3305.63|3296.93|3306.09|3297.39|3305.52|3296.82|35
1629808780000|2021-08-24 12:39:40|3305.59|3296.89|3306.42|3297.72|3306.7|3298|3305.52|3296.82|34
1629808790000|2021-08-24 12:39:50|3306.56|3297.86|3305.92|3297.22|3307.89|3299.19|3305.88|3297.18|38
1629808800000|2021-08-24 12:40:00|3305.9|3297.2|3305.72|3297.02|3305.94|3297.24|3305.72|3297.02|28
1629808810000|2021-08-24 12:40:10|3305.77|3297.07|3305.38|3296.68|3305.95|3297.25|3305.25|3296.55|34
1629808820000|2021-08-24 12:40:20|3305.36|3296.66|3305.77|3297.07|3305.88|3297.18|3305.22|3296.52|34
1629808830000|2021-08-24 12:40:30|3305.79|3297.09|3305.78|3297.08|3306.15|3297.45|3305.78|3297.08|28
1629808840000|2021-08-24 12:40:40|3305.81|3297.11|3307.04|3298.34|3307.04|3298.34|3305.78|3297.08|32
1629808850000|2021-08-24 12:40:50|3307.03|3298.33|3308.9|3300.2|3309.02|3300.32|3306.67|3297.97|37
1629808860000|2021-08-24 12:41:00|3309.05|3300.35|3310.94|3302.24|3311.03|3302.33|3308.4|3299.7|40
1629808870000|2021-08-24 12:41:10|3310.77|3302.07|3309.49|3300.79|3311.12|3302.42|3309.49|3300.79|38
1629808880000|2021-08-24 12:41:20|3309.53|3300.83|3309.8|3301.1|3310.03|3301.33|3309.38|3300.68|30
1629808890000|2021-08-24 12:41:30|3309.82|3301.12|3309.41|3300.71|3309.85|3301.15|3308.35|3299.65|37
1629808900000|2021-08-24 12:41:40|3309.37|3300.67|3309.6|3300.9|3309.62|3300.92|3309.18|3300.48|36
1629808910000|2021-08-24 12:41:50|3309.62|3300.92|3310.56|3301.86|3310.84|3302.14|3309.62|3300.92|38
1629808920000|2021-08-24 12:42:00|3310.44|3301.74|3308.88|3300.18|3310.44|3301.74|3308.81|3300.11|33
1629808930000|2021-08-24 12:42:10|3308.9|3300.2|3309.96|3301.26|3310.04|3301.34|3308.85|3300.15|29
1629808940000|2021-08-24 12:42:20|3310.63|3301.93|3310.22|3301.52|3310.94|3302.24|3310.05|3301.35|31
1629808950000|2021-08-24 12:42:30|3310.19|3301.49|3310.68|3301.98|3311.05|3302.35|3310.15|3301.45|32
1629808960000|2021-08-24 12:42:40|3310.53|3301.83|3313.22|3304.52|3313.22|3304.52|3310.53|3301.83|22
1629808970000|2021-08-24 12:42:50|3313.14|3304.44|3313.14|3304.44|3313.44|3304.74|3313.14|3304.44|24
1629808980000|2021-08-24 12:43:00|3313.22|3304.52|3313.41|3304.71|3314.5|3305.8|3312.38|3303.68|32
1629808990000|2021-08-24 12:43:10|3313.29|3304.59|3313.47|3304.77|3313.81|3305.11|3313.09|3304.39|39
1629809000000|2021-08-24 12:43:20|3313.48|3304.78|3313.59|3304.89|3314|3305.3|3313.23|3304.53|32
1629809010000|2021-08-24 12:43:30|3313.43|3304.73|3313.6|3304.9|3313.83|3305.13|3313.37|3304.67|33
1629809020000|2021-08-24 12:43:40|3313.36|3304.66|3313.83|3305.13|3314.12|3305.42|3313.17|3304.47|34
1629809030000|2021-08-24 12:43:50|3313.92|3305.22|3314.03|3305.33|3314.21|3305.51|3313.84|3305.14|34
1629809040000|2021-08-24 12:44:00|3314.05|3305.35|3314.25|3305.55|3314.56|3305.86|3313.93|3305.23|37
1629809050000|2021-08-24 12:44:10|3314.24|3305.54|3314.33|3305.63|3314.39|3305.69|3313.83|3305.13|20
1629809060000|2021-08-24 12:44:20|3314.27|3305.57|3315.08|3306.38|3315.08|3306.38|3314.27|3305.57|26
1629809070000|2021-08-24 12:44:30|3315.12|3306.42|3315.38|3306.68|3315.43|3306.73|3315.12|3306.42|15
1629809080000|2021-08-24 12:44:40|3315.39|3306.69|3315.71|3307.01|3315.71|3307.01|3315.3|3306.6|16
1629809090000|2021-08-24 12:44:50|3315.69|3306.99|3316.11|3307.41|3317.09|3308.39|3315.69|3306.99|28
1629809100000|2021-08-24 12:45:00|3315.68|3306.98|3317.35|3308.65|3317.51|3308.81|3315.68|3306.98|28
1629809110000|2021-08-24 12:45:10|3317.48|3308.78|3318.48|3309.78|3318.74|3310.04|3317.39|3308.69|35
1629809120000|2021-08-24 12:45:20|3318.41|3309.71|3318.72|3310.02|3319.54|3310.84|3318.12|3309.42|36
1629809130000|2021-08-24 12:45:30|3318.61|3309.91|3319.34|3310.64|3319.49|3310.79|3318.61|3309.91|33
1629809140000|2021-08-24 12:45:40|3319.39|3310.69|3319.51|3310.81|3320|3311.3|3319.39|3310.69|27
1629809150000|2021-08-24 12:45:50|3319.5|3310.8|3319.55|3310.85|3319.74|3311.04|3319.5|3310.8|23
1629809160000|2021-08-24 12:46:00|3319.69|3310.99|3319.71|3311.01|3319.71|3311.01|3319.49|3310.79|14
1629809170000|2021-08-24 12:46:10|3319.55|3310.85|3317.75|3309.05|3319.55|3310.85|3317.72|3309.02|28
1629809180000|2021-08-24 12:46:20|3318.23|3309.53|3319.22|3310.52|3319.52|3310.82|3318.08|3309.38|31
1629809190000|2021-08-24 12:46:30|3319.17|3310.47|3318.68|3309.98|3319.22|3310.52|3318.68|3309.98|23
1629809200000|2021-08-24 12:46:40|3318.77|3310.07|3318.16|3309.46|3319.17|3310.47|3318.12|3309.42|27
1629809210000|2021-08-24 12:46:50|3317.94|3309.24|3317.98|3309.28|3318.15|3309.45|3317.78|3309.08|24
1629809220000|2021-08-24 12:47:00|3318.04|3309.34|3318.16|3309.46|3318.25|3309.55|3317.94|3309.24|25
1629809230000|2021-08-24 12:47:10|3318.12|3309.42|3317.36|3308.66|3318.15|3309.45|3317.18|3308.48|25
1629809240000|2021-08-24 12:47:20|3317.29|3308.59|3317.5|3308.8|3317.54|3308.84|3317.24|3308.54|26
1629809250000|2021-08-24 12:47:30|3317.54|3308.84|3316.05|3307.35|3317.54|3308.84|3316.04|3307.34|31
1629809260000|2021-08-24 12:47:40|3316.03|3307.33|3315.26|3306.56|3316.03|3307.33|3315.26|3306.56|29
1629809270000|2021-08-24 12:47:50|3315.25|3306.55|3314.91|3306.21|3316.11|3307.41|3314.86|3306.16|19
1629809280000|2021-08-24 12:48:00|3314.96|3306.26|3313.5|3304.8|3314.96|3306.26|3313.46|3304.76|24
1629809290000|2021-08-24 12:48:10|3313.54|3304.84|3313.68|3304.98|3313.74|3305.04|3313.38|3304.68|29
1629809300000|2021-08-24 12:48:20|3313.63|3304.93|3314.19|3305.49|3314.58|3305.88|3313.52|3304.82|31
1629809310000|2021-08-24 12:48:30|3314.16|3305.46|3313.67|3304.97|3314.2|3305.5|3313.56|3304.86|21
1629809320000|2021-08-24 12:48:40|3313.76|3305.06|3313.75|3305.05|3314.08|3305.38|3313.71|3305.01|23
1629809330000|2021-08-24 12:48:50|3313.78|3305.08|3313.58|3304.88|3313.83|3305.13|3313.58|3304.88|23
1629809340000|2021-08-24 12:49:00|3313.59|3304.89|3312.79|3304.09|3313.59|3304.89|3312.79|3304.09|11
1629809350000|2021-08-24 12:49:10|3312.81|3304.11|3312.43|3303.73|3312.95|3304.25|3312.43|3303.73|15
1629809360000|2021-08-24 12:49:20|3312.45|3303.75|3312.11|3303.41|3312.55|3303.85|3312.11|3303.41|15
1629809370000|2021-08-24 12:49:30|3312.04|3303.34|3312.41|3303.71|3313.09|3304.39|3312.04|3303.34|35
1629809380000|2021-08-24 12:49:40|3312.38|3303.68|3312.5|3303.8|3312.79|3304.09|3312.29|3303.59|38
1629809390000|2021-08-24 12:49:50|3312.51|3303.81|3312.13|3303.43|3312.57|3303.87|3312.1|3303.4|31
1629809400000|2021-08-24 12:50:00|3312.19|3303.49|3312.17|3303.47|3312.41|3303.71|3311.99|3303.29|35
1629809410000|2021-08-24 12:50:10|3312.11|3303.41|3311.88|3303.18|3312.18|3303.48|3311.88|3303.18|25
1629809420000|2021-08-24 12:50:20|3311.89|3303.19|3312.75|3304.05|3312.75|3304.05|3311.88|3303.18|20
1629809430000|2021-08-24 12:50:30|3312.8|3304.1|3312.78|3304.08|3312.93|3304.23|3312.72|3304.02|34
1629809440000|2021-08-24 12:50:40|3312.81|3304.11|3312.78|3304.08|3312.85|3304.15|3312.66|3303.96|25
1629809450000|2021-08-24 12:50:50|3312.79|3304.09|3313.16|3304.46|3313.33|3304.63|3312.7|3304|26
1629809460000|2021-08-24 12:51:00|3313.12|3304.42|3313.21|3304.51|3313.35|3304.65|3313.05|3304.35|32
1629809470000|2021-08-24 12:51:10|3313.11|3304.41|3312.57|3303.87|3313.17|3304.47|3312.44|3303.74|29
1629809480000|2021-08-24 12:51:20|3312.59|3303.89|3313.6|3304.9|3313.6|3304.9|3312.59|3303.89|35
1629809490000|2021-08-24 12:51:30|3313.61|3304.91|3313.83|3305.13|3313.83|3305.13|3313.41|3304.71|29
1629809500000|2021-08-24 12:51:40|3313.93|3305.23|3315.23|3306.53|3315.31|3306.61|3313.93|3305.23|26
1629809510000|2021-08-24 12:51:50|3315.36|3306.66|3315.44|3306.74|3315.44|3306.74|3315.36|3306.66|3
1629809520000|2021-08-24 12:52:00|3315.38|3306.68|3315.3|3306.6|3315.68|3306.98|3315.17|3306.47|28
1629809530000|2021-08-24 12:52:10|3315.42|3306.72|3314.94|3306.24|3315.51|3306.81|3314.42|3305.72|33
1629809540000|2021-08-24 12:52:20|3314.92|3306.22|3315.53|3306.83|3315.53|3306.83|3314.86|3306.16|34
1629809550000|2021-08-24 12:52:30|3315.37|3306.67|3315.72|3307.02|3316.07|3307.37|3315.37|3306.67|26
1629809560000|2021-08-24 12:52:40|3315.85|3307.15|3315.93|3307.23|3316.07|3307.37|3315.56|3306.86|30
1629809570000|2021-08-24 12:52:50|3315.91|3307.21|3315.98|3307.28|3316.33|3307.63|3315.33|3306.63|34
1629809580000|2021-08-24 12:53:00|3315.9|3307.2|3315.83|3307.13|3315.95|3307.25|3315.46|3306.76|29
1629809590000|2021-08-24 12:53:10|3315.43|3306.73|3315.55|3306.85|3316.07|3307.37|3314.94|3306.24|37
1629809600000|2021-08-24 12:53:20|3315.94|3307.24|3317.02|3308.32|3317.02|3308.32|3315.58|3306.88|35
1629809610000|2021-08-24 12:53:30|3316.88|3308.18|3317.41|3308.71|3317.9|3309.2|3316.88|3308.18|30
1629809620000|2021-08-24 12:53:40|3317.88|3309.18|3317.45|3308.75|3318.06|3309.36|3317.11|3308.41|34
1629809630000|2021-08-24 12:53:50|3318.23|3309.53|3319|3310.3|3319.38|3310.68|3317.65|3308.95|32
1629809640000|2021-08-24 12:54:00|3319.05|3310.35|3319.52|3310.82|3319.65|3310.95|3318.92|3310.22|35
1629809650000|2021-08-24 12:54:10|3319.83|3311.13|3320.61|3311.91|3320.65|3311.95|3319.23|3310.53|34
1629809660000|2021-08-24 12:54:20|3320.41|3311.71|3320.58|3311.88|3321.03|3312.33|3319.8|3311.1|39
1629809670000|2021-08-24 12:54:30|3321.24|3312.54|3320.26|3311.56|3321.24|3312.54|3319.94|3311.24|38
1629809680000|2021-08-24 12:54:40|3320.25|3311.55|3322.36|3313.66|3322.36|3313.66|3319.75|3311.05|38
1629809690000|2021-08-24 12:54:50|3322.54|3313.84|3320.33|3311.63|3322.54|3313.84|3320.31|3311.61|36
1629809700000|2021-08-24 12:55:00|3320.57|3311.87|3320.77|3312.07|3320.93|3312.23|3320.39|3311.69|32
1629809710000|2021-08-24 12:55:10|3320.79|3312.09|3320.79|3312.09|3321.41|3312.71|3320.46|3311.76|24
1629809720000|2021-08-24 12:55:20|3320.78|3312.08|3320|3311.3|3320.79|3312.09|3319.94|3311.24|30
1629809730000|2021-08-24 12:55:30|3320.05|3311.35|3320.21|3311.51|3320.21|3311.51|3319.05|3310.35|34
1629809740000|2021-08-24 12:55:40|3320.13|3311.43|3319.68|3310.98|3320.13|3311.43|3319.54|3310.84|15
1629809750000|2021-08-24 12:55:50|3319.45|3310.75|3319.32|3310.62|3319.45|3310.75|3318.2|3309.5|36
1629809760000|2021-08-24 12:56:00|3319.16|3310.46|3318.64|3309.94|3320.08|3311.38|3318.64|3309.94|38
1629809770000|2021-08-24 12:56:10|3318.55|3309.85|3319.49|3310.79|3319.49|3310.79|3318.41|3309.71|33
1629809780000|2021-08-24 12:56:20|3319.54|3310.84|3320.16|3311.46|3320.28|3311.58|3319.4|3310.7|35
1629809790000|2021-08-24 12:56:30|3319.78|3311.08|3320.39|3311.69|3321|3312.3|3319.26|3310.56|36
1629809800000|2021-08-24 12:56:40|3320.4|3311.7|3319.84|3311.14|3321.18|3312.48|3319.84|3311.14|35
1629809810000|2021-08-24 12:56:50|3319.92|3311.22|3320.06|3311.36|3320.46|3311.76|3319.51|3310.81|39
1629809820000|2021-08-24 12:57:00|3320.08|3311.38|3319.78|3311.08|3320.39|3311.69|3318.8|3310.1|35
1629809830000|2021-08-24 12:57:10|3319.77|3311.07|3320.08|3311.38|3320.18|3311.48|3319.13|3310.43|39
1629809840000|2021-08-24 12:57:20|3320.09|3311.39|3320.09|3311.39|3320.21|3311.51|3319.15|3310.45|28
1629809850000|2021-08-24 12:57:30|3320.05|3311.35|3320.06|3311.36|3320.17|3311.47|3320.01|3311.31|22
1629809860000|2021-08-24 12:57:40|3320.08|3311.38|3320.09|3311.39|3320.11|3311.41|3319.96|3311.26|29
1629809870000|2021-08-24 12:57:50|3320.04|3311.34|3320.05|3311.35|3320.19|3311.49|3319.91|3311.21|27
1629809880000|2021-08-24 12:58:00|3320.01|3311.31|3320.12|3311.42|3320.47|3311.77|3319.53|3310.83|25
1629809890000|2021-08-24 12:58:10|3320.2|3311.5|3320.5|3311.8|3320.5|3311.8|3319.64|3310.94|29
1629809900000|2021-08-24 12:58:20|3320.39|3311.69|3318.94|3310.24|3320.43|3311.73|3318.84|3310.14|37
1629809910000|2021-08-24 12:58:30|3319.03|3310.33|3319.77|3311.07|3320.17|3311.47|3318.87|3310.17|38
1629809920000|2021-08-24 12:58:40|3319.69|3310.99|3319.79|3311.09|3320.11|3311.41|3319.31|3310.61|38
1629809930000|2021-08-24 12:58:50|3319.73|3311.03|3319.45|3310.75|3320.06|3311.36|3319.45|3310.75|34
1629809940000|2021-08-24 12:59:00|3319.42|3310.72|3319.53|3310.83|3319.87|3311.17|3318.56|3309.86|38
1629809950000|2021-08-24 12:59:10|3319.87|3311.17|3320.3|3311.6|3321.14|3312.44|3319.41|3310.71|36
1629809960000|2021-08-24 12:59:20|3320.53|3311.83|3320.68|3311.98|3321.21|3312.51|3320.29|3311.59|36
1629809970000|2021-08-24 12:59:30|3320.55|3311.85|3321.31|3312.61|3321.49|3312.79|3320.33|3311.63|30
1629809980000|2021-08-24 12:59:40|3321.49|3312.79|3322.27|3313.57|3322.35|3313.65|3321.11|3312.41|23
1629809990000|2021-08-24 12:59:50|3322.31|3313.61|3322.32|3313.62|3322.32|3313.62|3322.27|3313.57|10
1629810000000|2021-08-24 13:00:00|3322.31|3313.61|3321.67|3312.97|3322.31|3313.61|3321.42|3312.72|33
1629810010000|2021-08-24 13:00:10|3321.69|3312.99|3322.27|3313.57|3322.3|3313.6|3321.69|3312.99|20
1629810020000|2021-08-24 13:00:20|3322.28|3313.58|3323.01|3314.31|3323.01|3314.31|3322.28|3313.58|17
1629810030000|2021-08-24 13:00:30|3323.14|3314.44|3323.48|3314.78|3323.49|3314.79|3323.05|3314.35|15
1629810040000|2021-08-24 13:00:40|3323.46|3314.76|3324.52|3315.82|3325.44|3316.74|3323.25|3314.55|29
1629810050000|2021-08-24 13:00:50|3325.33|3316.63|3324.2|3315.5|3325.48|3316.78|3323.97|3315.27|38
1629810060000|2021-08-24 13:01:00|3324.58|3315.88|3324.13|3315.43|3325.3|3316.6|3323.99|3315.29|39
1629810070000|2021-08-24 13:01:10|3324.02|3315.32|3324.11|3315.41|3324.39|3315.69|3323.95|3315.25|35
1629810080000|2021-08-24 13:01:20|3324.2|3315.5|3324.35|3315.65|3324.36|3315.66|3323.99|3315.29|34
1629810090000|2021-08-24 13:01:30|3324.17|3315.47|3323.18|3314.48|3324.68|3315.98|3323.17|3314.47|37
1629810100000|2021-08-24 13:01:40|3323.22|3314.52|3322.44|3313.74|3323.62|3314.92|3322.17|3313.47|35
1629810110000|2021-08-24 13:01:50|3322.45|3313.75|3321.24|3312.54|3322.47|3313.77|3321.24|3312.54|34
1629810120000|2021-08-24 13:02:00|3321.48|3312.78|3321.5|3312.8|3321.59|3312.89|3321.32|3312.62|5
1629810130000|2021-08-24 13:02:10|3321.59|3312.89|3322.13|3313.43|3322.71|3314.01|3321.57|3312.87|17
1629810140000|2021-08-24 13:02:20|3322.11|3313.41|3321.14|3312.44|3322.11|3313.41|3321.14|3312.44|28
1629810150000|2021-08-24 13:02:30|3321.28|3312.58|3320.57|3311.87|3321.46|3312.76|3320.57|3311.87|33
1629810160000|2021-08-24 13:02:40|3320.47|3311.77|3319.25|3310.55|3320.47|3311.77|3319.07|3310.37|30
1629810170000|2021-08-24 13:02:50|3319.19|3310.49|3319.82|3311.12|3320.4|3311.7|3318.61|3309.91|34
1629810180000|2021-08-24 13:03:00|3320.26|3311.56|3320.04|3311.34|3320.71|3312.01|3319.93|3311.23|38
1629810190000|2021-08-24 13:03:10|3320.08|3311.38|3321.41|3312.71|3321.41|3312.71|3320.08|3311.38|37
1629810200000|2021-08-24 13:03:20|3321.46|3312.76|3322.15|3313.45|3322.41|3313.71|3321.37|3312.67|35
1629810210000|2021-08-24 13:03:30|3322.43|3313.73|3320.85|3312.15|3322.43|3313.73|3320.64|3311.94|35
1629810220000|2021-08-24 13:03:40|3320.98|3312.28|3320.78|3312.08|3321.22|3312.52|3320.6|3311.9|31
1629810230000|2021-08-24 13:03:50|3320.89|3312.19|3321.37|3312.67|3321.61|3312.91|3320.89|3312.19|26
1629810240000|2021-08-24 13:04:00|3321.39|3312.69|3320.25|3311.55|3321.61|3312.91|3320.25|3311.55|32
1629810250000|2021-08-24 13:04:10|3320.52|3311.82|3319|3310.3|3320.73|3312.03|3319|3310.3|14
1629810260000|2021-08-24 13:04:20|3319.01|3310.31|3319.06|3310.36|3320.31|3311.61|3319.01|3310.31|19
1629810270000|2021-08-24 13:04:30|3319.23|3310.53|3319.09|3310.39|3319.98|3311.28|3319.09|3310.39|14
1629810280000|2021-08-24 13:04:40|3319.02|3310.32|3318.4|3309.7|3319.24|3310.54|3318.4|3309.7|16
1629810290000|2021-08-24 13:04:50|3318.29|3309.59|3317.74|3309.04|3319.93|3311.23|3317.47|3308.77|28
1629810300000|2021-08-24 13:05:00|3317.72|3309.02|3317.14|3308.44|3317.93|3309.23|3317.06|3308.36|29
1629810310000|2021-08-24 13:05:10|3317.06|3308.36|3317.99|3309.29|3317.99|3309.29|3316.94|3308.24|31
1629810320000|2021-08-24 13:05:20|3318.02|3309.32|3318.15|3309.45|3318.15|3309.45|3317.65|3308.95|36
1629810330000|2021-08-24 13:05:30|3318.12|3309.42|3318.1|3309.4|3318.12|3309.42|3317.53|3308.83|38
1629810340000|2021-08-24 13:05:40|3317.83|3309.13|3317.4|3308.7|3318.08|3309.38|3316.7|3308|36
1629810350000|2021-08-24 13:05:50|3317.38|3308.68|3316.34|3307.64|3317.38|3308.68|3316.34|3307.64|39
1629810360000|2021-08-24 13:06:00|3316.28|3307.58|3314.22|3305.52|3316.28|3307.58|3314.2|3305.5|34
1629810370000|2021-08-24 13:06:10|3314.21|3305.51|3314.97|3306.27|3315.82|3307.12|3314.06|3305.36|38
1629810380000|2021-08-24 13:06:20|3315.14|3306.44|3314.67|3305.97|3315.46|3306.76|3313.96|3305.26|34
1629810390000|2021-08-24 13:06:30|3314.12|3305.42|3313.74|3305.04|3314.55|3305.85|3313.74|3305.04|39
1629810400000|2021-08-24 13:06:40|3313.85|3305.15|3314|3305.3|3314.31|3305.61|3313.71|3305.01|38
1629810410000|2021-08-24 13:06:50|3313.87|3305.17|3313.22|3304.52|3314.22|3305.52|3313.22|3304.52|39
1629810420000|2021-08-24 13:07:00|3313.13|3304.43|3313.9|3305.2|3314.35|3305.65|3313.13|3304.43|37
1629810430000|2021-08-24 13:07:10|3313.89|3305.19|3311.97|3303.27|3314.04|3305.34|3311.93|3303.23|36
1629810440000|2021-08-24 13:07:20|3312|3303.3|3312.53|3303.83|3313.08|3304.38|3311.96|3303.26|36
1629810450000|2021-08-24 13:07:30|3312.9|3304.2|3312.02|3303.32|3312.9|3304.2|3311.95|3303.25|34
1629810460000|2021-08-24 13:07:40|3312.05|3303.35|3312.42|3303.72|3312.72|3304.02|3312.05|3303.35|37
1629810470000|2021-08-24 13:07:50|3312.44|3303.74|3311.67|3302.97|3312.44|3303.74|3311.66|3302.96|33
1629810480000|2021-08-24 13:08:00|3311.78|3303.08|3311.41|3302.71|3311.78|3303.08|3311.41|3302.71|21
1629810490000|2021-08-24 13:08:10|3311.39|3302.69|3310.02|3301.32|3311.39|3302.69|3310.02|3301.32|33
1629810500000|2021-08-24 13:08:20|3310.01|3301.31|3310.91|3302.21|3310.91|3302.21|3309.58|3300.88|35
1629810510000|2021-08-24 13:08:30|3310.89|3302.19|3312.17|3303.47|3312.17|3303.47|3310.38|3301.68|32
1629810520000|2021-08-24 13:08:40|3310.76|3302.06|3315.43|3306.73|3315.43|3306.73|3310.76|3302.06|37
1629810530000|2021-08-24 13:08:50|3315.25|3306.55|3314.72|3306.02|3316.82|3308.12|3314.72|3306.02|37
1629810540000|2021-08-24 13:09:00|3314.68|3305.98|3313.8|3305.1|3314.81|3306.11|3312.75|3304.05|38
1629810550000|2021-08-24 13:09:10|3313.87|3305.17|3312.28|3303.58|3314.29|3305.59|3312.11|3303.41|38
1629810560000|2021-08-24 13:09:20|3312.29|3303.59|3313.11|3304.41|3313.35|3304.65|3311.97|3303.27|33
1629810570000|2021-08-24 13:09:30|3313.23|3304.53|3312.94|3304.24|3313.23|3304.53|3312.92|3304.22|36
1629810580000|2021-08-24 13:09:40|3312.91|3304.21|3312.06|3303.36|3313.08|3304.38|3311.75|3303.05|34
1629810590000|2021-08-24 13:09:50|3312.04|3303.34|3310.88|3302.18|3312.07|3303.37|3310.64|3301.94|37
1629810600000|2021-08-24 13:10:00|3310.71|3302.01|3309.83|3301.13|3310.76|3302.06|3309.56|3300.86|34
1629810610000|2021-08-24 13:10:10|3309.77|3301.07|3310.08|3301.38|3310.15|3301.45|3309.77|3301.07|30
1629810620000|2021-08-24 13:10:20|3309.99|3301.29|3310.5|3301.8|3310.62|3301.92|3309.97|3301.27|40
1629810630000|2021-08-24 13:10:30|3310.48|3301.78|3311.56|3302.86|3311.56|3302.86|3309.72|3301.02|38
1629810640000|2021-08-24 13:10:40|3311.58|3302.88|3311.45|3302.75|3311.58|3302.88|3310.8|3302.1|39
1629810650000|2021-08-24 13:10:50|3311.44|3302.74|3311.49|3302.79|3311.63|3302.93|3311.3|3302.6|37
1629810660000|2021-08-24 13:11:00|3311.38|3302.68|3310.5|3301.8|3311.52|3302.82|3310.27|3301.57|35
1629810670000|2021-08-24 13:11:10|3310.48|3301.78|3310.26|3301.56|3310.58|3301.88|3310.04|3301.34|38
1629810680000|2021-08-24 13:11:20|3310.24|3301.54|3310.46|3301.76|3310.72|3302.02|3310.14|3301.44|35
1629810690000|2021-08-24 13:11:30|3310.37|3301.67|3311.58|3302.88|3311.88|3303.18|3310.14|3301.44|35
1629810700000|2021-08-24 13:11:40|3311.45|3302.75|3311.97|3303.27|3312.01|3303.31|3311.21|3302.51|33
1629810710000|2021-08-24 13:11:50|3311.96|3303.26|3312.62|3303.92|3312.63|3303.93|3311.95|3303.25|29
1629810720000|2021-08-24 13:12:00|3312.63|3303.93|3312.51|3303.81|3312.63|3303.93|3312.4|3303.7|25
1629810730000|2021-08-24 13:12:10|3312.53|3303.83|3312.71|3304.01|3312.81|3304.11|3312.53|3303.83|31
1629810740000|2021-08-24 13:12:20|3312.72|3304.02|3312.94|3304.24|3313.47|3304.77|3312.7|3304|30
1629810750000|2021-08-24 13:12:30|3312.78|3304.08|3312.55|3303.85|3312.78|3304.08|3312.03|3303.33|38
1629810760000|2021-08-24 13:12:40|3312.47|3303.77|3311.74|3303.04|3312.57|3303.87|3311.74|3303.04|35
1629810770000|2021-08-24 13:12:50|3311.66|3302.96|3310.59|3301.89|3311.76|3303.06|3310.36|3301.66|38
1629810780000|2021-08-24 13:13:00|3310.47|3301.77|3310.21|3301.51|3310.49|3301.79|3310.05|3301.35|35
1629810790000|2021-08-24 13:13:10|3310.22|3301.52|3310.23|3301.53|3310.4|3301.7|3310.12|3301.42|32
1629810800000|2021-08-24 13:13:20|3310.27|3301.57|3310.39|3301.69|3310.4|3301.7|3310.13|3301.43|33
1629810810000|2021-08-24 13:13:30|3310.35|3301.65|3310.38|3301.68|3310.55|3301.85|3310.28|3301.58|34
1629810820000|2021-08-24 13:13:40|3310.44|3301.74|3311.1|3302.4|3311.41|3302.71|3310.2|3301.5|39
1629810830000|2021-08-24 13:13:50|3311.11|3302.41|3310.73|3302.03|3311.21|3302.51|3310.67|3301.97|35
1629810840000|2021-08-24 13:14:00|3310.67|3301.97|3310.24|3301.54|3310.79|3302.09|3309.92|3301.22|35
1629810850000|2021-08-24 13:14:10|3310.23|3301.53|3309.87|3301.17|3310.51|3301.81|3309.87|3301.17|35
1629810860000|2021-08-24 13:14:20|3309.81|3301.11|3309.54|3300.84|3310.11|3301.41|3309.34|3300.64|34
1629810870000|2021-08-24 13:14:30|3309.39|3300.69|3309.59|3300.89|3309.74|3301.04|3308.34|3299.64|37
1629810880000|2021-08-24 13:14:40|3309.5|3300.8|3307.48|3298.78|3309.5|3300.8|3307.48|3298.78|34
1629810890000|2021-08-24 13:14:50|3307.53|3298.83|3307.6|3298.9|3307.65|3298.95|3307.17|3298.47|35
1629810900000|2021-08-24 13:15:00|3307.31|3298.61|3308.93|3300.23|3309.11|3300.41|3307.19|3298.49|38
1629810910000|2021-08-24 13:15:10|3308.92|3300.22|3310.47|3301.77|3310.59|3301.89|3308.92|3300.22|37
1629810920000|2021-08-24 13:15:20|3310.58|3301.88|3309.5|3300.8|3310.58|3301.88|3309.49|3300.79|34
1629810930000|2021-08-24 13:15:30|3309.56|3300.86|3309.97|3301.27|3310.61|3301.91|3309.09|3300.39|39
1629810940000|2021-08-24 13:15:40|3310.13|3301.43|3308.84|3300.14|3310.2|3301.5|3308.6|3299.9|36
1629810950000|2021-08-24 13:15:50|3308.93|3300.23|3308.68|3299.98|3309.28|3300.58|3308.6|3299.9|35
1629810960000|2021-08-24 13:16:00|3308.74|3300.04|3308.38|3299.68|3308.77|3300.07|3308.38|3299.68|37
1629810970000|2021-08-24 13:16:10|3308.27|3299.57|3308.14|3299.44|3308.37|3299.67|3307.97|3299.27|39
1629810980000|2021-08-24 13:16:20|3308.17|3299.47|3308.15|3299.45|3308.24|3299.54|3307.96|3299.26|33
1629810990000|2021-08-24 13:16:30|3308.13|3299.43|3307.93|3299.23|3308.23|3299.53|3307.82|3299.12|31
1629811000000|2021-08-24 13:16:40|3307.48|3298.78|3307.39|3298.69|3307.92|3299.22|3307.24|3298.54|36
1629811010000|2021-08-24 13:16:50|3307.62|3298.92|3307.99|3299.29|3308.07|3299.37|3307.54|3298.84|32
1629811020000|2021-08-24 13:17:00|3307.92|3299.22|3307.72|3299.02|3307.99|3299.29|3307.27|3298.57|34
1629811030000|2021-08-24 13:17:10|3307.64|3298.94|3307.1|3298.4|3307.68|3298.98|3307.08|3298.38|30
1629811040000|2021-08-24 13:17:20|3307.12|3298.42|3307.09|3298.39|3307.18|3298.48|3307.05|3298.35|23
1629811050000|2021-08-24 13:17:30|3307.1|3298.4|3305.92|3297.22|3307.1|3298.4|3305.92|3297.22|31
1629811060000|2021-08-24 13:17:40|3305.88|3297.18|3305.67|3296.97|3305.99|3297.29|3305.64|3296.94|29
1629811070000|2021-08-24 13:17:50|3305.65|3296.95|3303.91|3295.21|3305.65|3296.95|3303.81|3295.11|35
1629811080000|2021-08-24 13:18:00|3303.93|3295.23|3305.45|3296.75|3305.62|3296.92|3303.92|3295.22|36
1629811090000|2021-08-24 13:18:10|3305.44|3296.74|3306.14|3297.44|3306.49|3297.79|3305.44|3296.74|36
1629811100000|2021-08-24 13:18:20|3305.94|3297.24|3306.41|3297.71|3306.53|3297.83|3305.92|3297.22|38
1629811110000|2021-08-24 13:18:30|3306.37|3297.67|3305.53|3296.83|3306.53|3297.83|3305.38|3296.68|36
1629811120000|2021-08-24 13:18:40|3305.37|3296.67|3305.98|3297.28|3306.27|3297.57|3305.37|3296.67|39
1629811130000|2021-08-24 13:18:50|3306.34|3297.64|3308.11|3299.41|3308.11|3299.41|3306.32|3297.62|37
1629811140000|2021-08-24 13:19:00|3308.15|3299.45|3309.36|3300.66|3309.91|3301.21|3308.13|3299.43|36
1629811150000|2021-08-24 13:19:10|3309.41|3300.71|3310.83|3302.13|3311.06|3302.36|3309.38|3300.68|37
1629811160000|2021-08-24 13:19:20|3311.06|3302.36|3310.82|3302.12|3311.3|3302.6|3309.92|3301.22|30
1629811170000|2021-08-24 13:19:30|3310.75|3302.05|3310.59|3301.89|3311.43|3302.73|3310.23|3301.53|38
1629811180000|2021-08-24 13:19:40|3310.47|3301.77|3309.76|3301.06|3310.58|3301.88|3309.6|3300.9|32
1629811190000|2021-08-24 13:19:50|3309.73|3301.03|3309.91|3301.21|3309.98|3301.28|3309.45|3300.75|34
1629811200000|2021-08-24 13:20:00|3309.9|3301.2|3309.83|3301.13|3309.9|3301.2|3309.23|3300.53|35
1629811210000|2021-08-24 13:20:10|3309.63|3300.93|3309.73|3301.03|3310.04|3301.34|3309.59|3300.89|25
1629811220000|2021-08-24 13:20:20|3309.68|3300.98|3309.88|3301.18|3309.88|3301.18|3309.48|3300.78|31
1629811230000|2021-08-24 13:20:30|3309.87|3301.17|3308.48|3299.78|3309.94|3301.24|3308.47|3299.77|34
1629811240000|2021-08-24 13:20:40|3308.35|3299.65|3307.14|3298.44|3308.35|3299.65|3306.69|3297.99|29
1629811250000|2021-08-24 13:20:50|3307.08|3298.38|3304.93|3296.23|3307.86|3299.16|3304.93|3296.23|29
1629811260000|2021-08-24 13:21:00|3305.72|3297.02|3305.95|3297.25|3306.54|3297.84|3305.41|3296.71|27
1629811270000|2021-08-24 13:21:10|3306.01|3297.31|3305.85|3297.15|3306.41|3297.71|3305.57|3296.87|28
1629811280000|2021-08-24 13:21:20|3305.67|3296.97|3305.61|3296.91|3305.85|3297.15|3305.37|3296.67|24
1629811290000|2021-08-24 13:21:30|3305.85|3297.15|3304.9|3296.2|3305.89|3297.19|3304.86|3296.16|38
1629811300000|2021-08-24 13:21:40|3305.08|3296.38|3305.01|3296.31|3305.45|3296.75|3304.69|3295.99|25
1629811310000|2021-08-24 13:21:50|3305.17|3296.47|3305.65|3296.95|3305.9|3297.2|3305.17|3296.47|27
1629811320000|2021-08-24 13:22:00|3305.58|3296.88|3306.31|3297.61|3306.39|3297.69|3305.41|3296.71|38
1629811330000|2021-08-24 13:22:10|3306.33|3297.63|3306.1|3297.4|3306.39|3297.69|3306.04|3297.34|34
1629811340000|2021-08-24 13:22:20|3306.09|3297.39|3305.43|3296.73|3306.19|3297.49|3305.37|3296.67|28
1629811350000|2021-08-24 13:22:30|3305.36|3296.66|3305.06|3296.36|3305.9|3297.2|3305.05|3296.35|32
1629811360000|2021-08-24 13:22:40|3305.12|3296.42|3304.38|3295.68|3305.17|3296.47|3303.63|3294.93|34
1629811370000|2021-08-24 13:22:50|3304.18|3295.48|3304.55|3295.85|3305.16|3296.46|3304.17|3295.47|34
1629811380000|2021-08-24 13:23:00|3304.56|3295.86|3303.23|3294.53|3304.56|3295.86|3303.17|3294.47|34
1629811390000|2021-08-24 13:23:10|3303.2|3294.5|3302.89|3294.19|3303.36|3294.66|3302.66|3293.96|36
1629811400000|2021-08-24 13:23:20|3302.8|3294.1|3297.5|3288.8|3303.02|3294.32|3296.82|3288.12|39
1629811410000|2021-08-24 13:23:30|3297.49|3288.79|3301.22|3292.52|3301.54|3292.84|3297.02|3288.32|39
1629811420000|2021-08-24 13:23:40|3301.42|3292.72|3297.36|3288.66|3301.42|3292.72|3297.22|3288.52|38
1629811430000|2021-08-24 13:23:50|3297.23|3288.53|3298.51|3289.81|3298.92|3290.22|3297.23|3288.53|36
1629811440000|2021-08-24 13:24:00|3298.44|3289.74|3295.93|3287.23|3298.5|3289.8|3295.93|3287.23|36
1629811450000|2021-08-24 13:24:10|3295.87|3287.17|3297.41|3288.71|3297.56|3288.86|3295.7|3287|33
1629811460000|2021-08-24 13:24:20|3297.59|3288.89|3298.57|3289.87|3298.57|3289.87|3297.59|3288.89|31
1629811470000|2021-08-24 13:24:30|3298.62|3289.92|3295.97|3287.27|3298.71|3290.01|3295.97|3287.27|40
1629811480000|2021-08-24 13:24:40|3295.94|3287.24|3296.42|3287.72|3296.76|3288.06|3295.6|3286.9|38
1629811490000|2021-08-24 13:24:50|3296.56|3287.86|3297.28|3288.58|3297.74|3289.04|3296.55|3287.85|35
1629811500000|2021-08-24 13:25:00|3297.26|3288.56|3295.67|3286.97|3297.32|3288.62|3295.64|3286.94|38
1629811510000|2021-08-24 13:25:10|3295.72|3287.02|3295.22|3286.52|3296.3|3287.6|3295.22|3286.52|38
1629811520000|2021-08-24 13:25:20|3295.31|3286.61|3295.48|3286.78|3295.48|3286.78|3294.72|3286.02|38
1629811530000|2021-08-24 13:25:30|3295.34|3286.64|3295.02|3286.32|3295.53|3286.83|3294.76|3286.06|34
1629811540000|2021-08-24 13:25:40|3294.77|3286.07|3295.18|3286.48|3295.33|3286.63|3294.73|3286.03|34
1629811550000|2021-08-24 13:25:50|3295.24|3286.54|3294.77|3286.07|3296.11|3287.41|3294.73|3286.03|36
1629811560000|2021-08-24 13:26:00|3294.85|3286.15|3294.57|3285.87|3294.89|3286.19|3294.51|3285.81|32
1629811570000|2021-08-24 13:26:10|3294.55|3285.85|3293.33|3284.63|3294.55|3285.85|3293.23|3284.53|18
1629811580000|2021-08-24 13:26:20|3293.39|3284.69|3296.3|3287.6|3296.3|3287.6|3293.39|3284.69|32
1629811590000|2021-08-24 13:26:30|3296.85|3288.15|3297.12|3288.42|3297.4|3288.7|3295.93|3287.23|36
1629811600000|2021-08-24 13:26:40|3297.07|3288.37|3298.16|3289.46|3298.61|3289.91|3297.07|3288.37|32
1629811610000|2021-08-24 13:26:50|3298.18|3289.48|3297.88|3289.18|3298.33|3289.63|3297.22|3288.52|23
1629811620000|2021-08-24 13:27:00|3297.76|3289.06|3296.54|3287.84|3298.27|3289.57|3296.35|3287.65|34
1629811630000|2021-08-24 13:27:10|3296.67|3287.97|3294.78|3286.08|3296.68|3287.98|3294.78|3286.08|39
1629811640000|2021-08-24 13:27:20|3295.05|3286.35|3294.56|3285.86|3295.05|3286.35|3294.1|3285.4|37
1629811650000|2021-08-24 13:27:30|3294.63|3285.93|3295.03|3286.33|3295.37|3286.67|3294.51|3285.81|35
1629811660000|2021-08-24 13:27:40|3295.16|3286.46|3294.85|3286.15|3295.16|3286.46|3294.78|3286.08|32
1629811670000|2021-08-24 13:27:50|3294.84|3286.14|3295.79|3287.09|3295.79|3287.09|3294.83|3286.13|36
1629811680000|2021-08-24 13:28:00|3295.83|3287.13|3295.58|3286.88|3295.99|3287.29|3295.56|3286.86|31
1629811690000|2021-08-24 13:28:10|3295.35|3286.65|3294.36|3285.66|3295.7|3287|3294.22|3285.52|29
1629811700000|2021-08-24 13:28:20|3294.35|3285.65|3293.3|3284.6|3294.35|3285.65|3293.25|3284.55|29
1629811710000|2021-08-24 13:28:30|3293.31|3284.61|3293.13|3284.43|3293.37|3284.67|3293.08|3284.38|19
1629811720000|2021-08-24 13:28:40|3293.05|3284.35|3292.73|3284.03|3293.13|3284.43|3292.27|3283.57|20
1629811730000|2021-08-24 13:28:50|3292.92|3284.22|3294.12|3285.42|3294.21|3285.51|3292.55|3283.85|31
1629811740000|2021-08-24 13:29:00|3294.05|3285.35|3293.02|3284.32|3294.15|3285.45|3293.02|3284.32|34
1629811750000|2021-08-24 13:29:10|3293.3|3284.6|3293.61|3284.91|3293.81|3285.11|3292.98|3284.28|34
1629811760000|2021-08-24 13:29:20|3293.65|3284.95|3290.87|3282.17|3293.65|3284.95|3290.87|3282.17|36
1629811770000|2021-08-24 13:29:30|3290.88|3282.18|3291.48|3282.78|3292.04|3283.34|3290.88|3282.18|37
1629811780000|2021-08-24 13:29:40|3291.38|3282.68|3291.4|3282.7|3291.59|3282.89|3290.79|3282.09|35
1629811790000|2021-08-24 13:29:50|3291.21|3282.51|3290.26|3281.56|3291.4|3282.7|3290.23|3281.53|36
1629811800000|2021-08-24 13:30:00|3290.27|3281.57|3283.82|3275.12|3290.28|3281.58|3283.82|3275.12|37
1629811810000|2021-08-24 13:30:10|3283.65|3274.95|3277.16|3268.46|3283.65|3274.95|3276.34|3267.64|40
1629811820000|2021-08-24 13:30:20|3276.9|3268.2|3282.13|3273.43|3283.34|3274.64|3276.9|3268.2|39
1629811830000|2021-08-24 13:30:30|3281.84|3273.14|3281.6|3272.9|3282.81|3274.11|3281.21|3272.51|37
1629811840000|2021-08-24 13:30:40|3281.07|3272.37|3278.1|3269.4|3281.07|3272.37|3277.85|3269.15|38
1629811850000|2021-08-24 13:30:50|3278.01|3269.31|3274.87|3266.17|3278.16|3269.46|3274.71|3266.01|33
1629811860000|2021-08-24 13:31:00|3274.75|3266.05|3270.18|3261.48|3274.87|3266.17|3270.18|3261.48|38
1629811870000|2021-08-24 13:31:10|3270.19|3261.49|3275.3|3266.6|3275.3|3266.6|3270.1|3261.4|36
1629811880000|2021-08-24 13:31:20|3275.58|3266.88|3277.51|3268.81|3277.51|3268.81|3275.17|3266.47|38
1629811890000|2021-08-24 13:31:30|3277.89|3269.19|3279.34|3270.64|3279.41|3270.71|3277.89|3269.19|38
1629811900000|2021-08-24 13:31:40|3279.26|3270.56|3279.8|3271.1|3281.46|3272.76|3279.26|3270.56|37
1629811910000|2021-08-24 13:31:50|3279.34|3270.64|3278.4|3269.7|3281.17|3272.47|3278.4|3269.7|38
1629811920000|2021-08-24 13:32:00|3278.02|3269.32|3275.2|3266.5|3278.02|3269.32|3275.2|3266.5|37
1629811930000|2021-08-24 13:32:10|3275.29|3266.59|3275.03|3266.33|3275.55|3266.85|3273.97|3265.27|33
1629811940000|2021-08-24 13:32:20|3274.84|3266.14|3275.5|3266.8|3275.55|3266.85|3273.45|3264.75|36
1629811950000|2021-08-24 13:32:30|3275.95|3267.25|3274.81|3266.11|3276.45|3267.75|3274.81|3266.11|31
1629811960000|2021-08-24 13:32:40|3274.16|3265.46|3274.56|3265.86|3275.12|3266.42|3272.65|3263.95|34
1629811970000|2021-08-24 13:32:50|3274.2|3265.5|3273.19|3264.49|3274.94|3266.24|3273.16|3264.46|36
1629811980000|2021-08-24 13:33:00|3273.17|3264.47|3272.7|3264|3273.42|3264.72|3272.56|3263.86|37
1629811990000|2021-08-24 13:33:10|3272.63|3263.93|3271.73|3263.03|3272.74|3264.04|3270.91|3262.21|36
1629812000000|2021-08-24 13:33:20|3271.77|3263.07|3273.77|3265.07|3274.01|3265.31|3271.66|3262.96|32
1629812010000|2021-08-24 13:33:30|3273.2|3264.5|3272.66|3263.96|3273.2|3264.5|3270.24|3261.54|40
1629812020000|2021-08-24 13:33:40|3273.04|3264.34|3273.36|3264.66|3273.36|3264.66|3271.79|3263.09|37
1629812030000|2021-08-24 13:33:50|3273.67|3264.97|3275.36|3266.66|3275.74|3267.04|3273.63|3264.93|35
1629812040000|2021-08-24 13:34:00|3274.33|3265.63|3275.66|3266.96|3275.67|3266.97|3273.66|3264.96|36
1629812050000|2021-08-24 13:34:10|3275.49|3266.79|3275.88|3267.18|3276.83|3268.13|3275.49|3266.79|38
1629812060000|2021-08-24 13:34:20|3275.78|3267.08|3271.39|3262.69|3275.97|3267.27|3271.31|3262.61|39
1629812070000|2021-08-24 13:34:30|3272.1|3263.4|3271.52|3262.82|3273.53|3264.83|3271.32|3262.62|39
1629812080000|2021-08-24 13:34:40|3271.37|3262.67|3270.26|3261.56|3271.91|3263.21|3270.25|3261.55|37
1629812090000|2021-08-24 13:34:50|3270.32|3261.62|3271.28|3262.58|3271.28|3262.58|3269.72|3261.02|36
1629812100000|2021-08-24 13:35:00|3271.86|3263.16|3268.53|3259.83|3272.57|3263.87|3268.22|3259.52|38
1629812110000|2021-08-24 13:35:10|3268.41|3259.71|3268.79|3260.09|3269.56|3260.86|3268.18|3259.48|38
1629812120000|2021-08-24 13:35:20|3268.96|3260.26|3266.63|3257.93|3269.09|3260.39|3266.5|3257.8|40
1629812130000|2021-08-24 13:35:30|3266.41|3257.71|3264.57|3255.87|3266.41|3257.71|3264.54|3255.84|39
1629812140000|2021-08-24 13:35:40|3264.55|3255.85|3262.1|3253.4|3264.55|3255.85|3258.94|3250.24|39
1629812150000|2021-08-24 13:35:50|3262.16|3253.46|3259.88|3251.18|3262.67|3253.97|3259.38|3250.68|38
1629812160000|2021-08-24 13:36:00|3259.83|3251.13|3257.12|3248.42|3259.93|3251.23|3255.53|3246.83|38
1629812170000|2021-08-24 13:36:10|3257|3248.3|3258.97|3250.27|3258.97|3250.27|3255.73|3247.03|40
1629812180000|2021-08-24 13:36:20|3259.28|3250.58|3255.7|3247|3259.55|3250.85|3254.9|3246.2|38
1629812190000|2021-08-24 13:36:30|3255.82|3247.12|3258.33|3249.63|3258.82|3250.12|3255.82|3247.12|39
1629812200000|2021-08-24 13:36:40|3258.45|3249.75|3255.13|3246.43|3258.6|3249.9|3255.13|3246.43|38
1629812210000|2021-08-24 13:36:50|3255.33|3246.63|3255.31|3246.61|3255.77|3247.07|3254.8|3246.1|37
1629812220000|2021-08-24 13:37:00|3255.3|3246.6|3254.23|3245.53|3255.38|3246.68|3252.58|3243.88|40
1629812230000|2021-08-24 13:37:10|3254.31|3245.61|3259.27|3250.57|3259.46|3250.76|3254.31|3245.61|37
1629812240000|2021-08-24 13:37:20|3259.6|3250.9|3257.71|3249.01|3259.61|3250.91|3255.33|3246.63|39
1629812250000|2021-08-24 13:37:30|3257.52|3248.82|3260.7|3252|3262.15|3253.45|3257.41|3248.71|38
1629812260000|2021-08-24 13:37:40|3260.51|3251.81|3261.99|3253.29|3262.07|3253.37|3260.3|3251.6|37
1629812270000|2021-08-24 13:37:50|3261.81|3253.11|3262.38|3253.68|3262.99|3254.29|3261.81|3253.11|37
1629812280000|2021-08-24 13:38:00|3262.12|3253.42|3260.09|3251.39|3262.15|3253.45|3259.47|3250.77|40
1629812290000|2021-08-24 13:38:10|3259.99|3251.29|3262.27|3253.57|3262.27|3253.57|3259.99|3251.29|36
1629812300000|2021-08-24 13:38:20|3261.93|3253.23|3263.15|3254.45|3263.71|3255.01|3261.9|3253.2|33
1629812310000|2021-08-24 13:38:30|3263.08|3254.38|3256.7|3248|3263.12|3254.42|3256.28|3247.58|39
1629812320000|2021-08-24 13:38:40|3257.29|3248.59|3256.89|3248.19|3258.55|3249.85|3255.99|3247.29|39
1629812330000|2021-08-24 13:38:50|3256.94|3248.24|3258.82|3250.12|3259.99|3251.29|3256.89|3248.19|39
1629812340000|2021-08-24 13:39:00|3258.5|3249.8|3259.3|3250.6|3259.3|3250.6|3257.17|3248.47|40
1629812350000|2021-08-24 13:39:10|3259.6|3250.9|3260.56|3251.86|3260.56|3251.86|3259.6|3250.9|38
1629812360000|2021-08-24 13:39:20|3260.55|3251.85|3259.2|3250.5|3261.33|3252.63|3259.2|3250.5|31
1629812370000|2021-08-24 13:39:30|3258.99|3250.29|3258.52|3249.82|3259.53|3250.83|3257.59|3248.89|38
1629812380000|2021-08-24 13:39:40|3258.51|3249.81|3258.67|3249.97|3258.73|3250.03|3257.73|3249.03|37
1629812390000|2021-08-24 13:39:50|3258.68|3249.98|3260.5|3251.8|3260.58|3251.88|3258.21|3249.51|39
1629812400000|2021-08-24 13:40:00|3260.64|3251.94|3260.94|3252.24|3261.49|3252.79|3260.47|3251.77|37
1629812410000|2021-08-24 13:40:10|3261.02|3252.32|3263.59|3254.89|3263.59|3254.89|3260.63|3251.93|37
1629812420000|2021-08-24 13:40:20|3264.26|3255.56|3262.06|3253.36|3264.28|3255.58|3262.02|3253.32|36
1629812430000|2021-08-24 13:40:30|3262.17|3253.47|3262.47|3253.77|3262.68|3253.98|3262.17|3253.47|28
1629812440000|2021-08-24 13:40:40|3262.45|3253.75|3262.69|3253.99|3263.21|3254.51|3262.32|3253.62|27
1629812450000|2021-08-24 13:40:50|3262.55|3253.85|3263.85|3255.15|3264.22|3255.52|3262.55|3253.85|29
1629812460000|2021-08-24 13:41:00|3264.1|3255.4|3265.42|3256.72|3266.37|3257.67|3263.74|3255.04|31
1629812470000|2021-08-24 13:41:10|3266.02|3257.32|3265.47|3256.77|3267.2|3258.5|3265.25|3256.55|36
1629812480000|2021-08-24 13:41:20|3264.92|3256.22|3264.7|3256|3265.34|3256.64|3264.15|3255.45|35
1629812490000|2021-08-24 13:41:30|3264.6|3255.9|3264.23|3255.53|3264.71|3256.01|3263.65|3254.95|37
1629812500000|2021-08-24 13:41:40|3264.03|3255.33|3263.9|3255.2|3264.76|3256.06|3263.41|3254.71|35
1629812510000|2021-08-24 13:41:50|3263.82|3255.12|3262.01|3253.31|3263.82|3255.12|3262.01|3253.31|37
1629812520000|2021-08-24 13:42:00|3262.1|3253.4|3261.11|3252.41|3262.17|3253.47|3260.92|3252.22|36
1629812530000|2021-08-24 13:42:10|3261.42|3252.72|3263.16|3254.46|3263.91|3255.21|3261.42|3252.72|39
1629812540000|2021-08-24 13:42:20|3263.28|3254.58|3264.18|3255.48|3264.92|3256.22|3263.28|3254.58|38
1629812550000|2021-08-24 13:42:30|3264.27|3255.57|3264.31|3255.61|3264.54|3255.84|3263.83|3255.13|37
1629812560000|2021-08-24 13:42:40|3264.32|3255.62|3264.69|3255.99|3264.91|3256.21|3263.48|3254.78|36
1629812570000|2021-08-24 13:42:50|3264.56|3255.86|3264.76|3256.06|3264.99|3256.29|3264.42|3255.72|37
1629812580000|2021-08-24 13:43:00|3264.83|3256.13|3264.8|3256.1|3265.15|3256.45|3264.05|3255.35|32
1629812590000|2021-08-24 13:43:10|3264.87|3256.17|3266.43|3257.73|3266.43|3257.73|3264.63|3255.93|32
1629812600000|2021-08-24 13:43:20|3266.46|3257.76|3265.77|3257.07|3266.48|3257.78|3265.77|3257.07|33
1629812610000|2021-08-24 13:43:30|3265.85|3257.15|3267.73|3259.03|3267.73|3259.03|3265.77|3257.07|39
1629812620000|2021-08-24 13:43:40|3267.67|3258.97|3267.55|3258.85|3269.01|3260.31|3267.55|3258.85|36
1629812630000|2021-08-24 13:43:50|3267.37|3258.67|3265.69|3256.99|3267.94|3259.24|3265.27|3256.57|38
1629812640000|2021-08-24 13:44:00|3265.5|3256.8|3265.88|3257.18|3265.88|3257.18|3263.68|3254.98|38
1629812650000|2021-08-24 13:44:10|3265.45|3256.75|3263.57|3254.87|3265.45|3256.75|3263.49|3254.79|34
1629812660000|2021-08-24 13:44:20|3263.4|3254.7|3263.82|3255.12|3264.99|3256.29|3263.4|3254.7|37
1629812670000|2021-08-24 13:44:30|3263.98|3255.28|3263.35|3254.65|3264.26|3255.56|3263.33|3254.63|33
1629812680000|2021-08-24 13:44:40|3263.52|3254.82|3264.64|3255.94|3265.45|3256.75|3263.34|3254.64|36
1629812690000|2021-08-24 13:44:50|3264.63|3255.93|3265.17|3256.47|3265.23|3256.53|3264.36|3255.66|29
1629812700000|2021-08-24 13:45:00|3265.15|3256.45|3262.91|3254.21|3265.15|3256.45|3262.85|3254.15|31
1629812710000|2021-08-24 13:45:10|3262.95|3254.25|3264.36|3255.66|3265.33|3256.63|3262.83|3254.13|38
1629812720000|2021-08-24 13:45:20|3264.37|3255.67|3264.31|3255.61|3264.57|3255.87|3264.15|3255.45|30
1629812730000|2021-08-24 13:45:30|3264.29|3255.59|3261.98|3253.28|3264.37|3255.67|3261.97|3253.27|32
1629812740000|2021-08-24 13:45:40|3262.03|3253.33|3262.88|3254.18|3263.26|3254.56|3261.78|3253.08|35
1629812750000|2021-08-24 13:45:50|3262.81|3254.11|3262.57|3253.87|3263.05|3254.35|3262.21|3253.51|34
1629812760000|2021-08-24 13:46:00|3262.67|3253.97|3262.25|3253.55|3262.67|3253.97|3262.02|3253.32|32
1629812770000|2021-08-24 13:46:10|3262.32|3253.62|3260.83|3252.13|3262.32|3253.62|3259.8|3251.1|37
1629812780000|2021-08-24 13:46:20|3261.17|3252.47|3258.75|3250.05|3261.25|3252.55|3258.75|3250.05|38
1629812790000|2021-08-24 13:46:30|3259.04|3250.34|3260.1|3251.4|3260.28|3251.58|3258.74|3250.04|33
1629812800000|2021-08-24 13:46:40|3259.81|3251.11|3257.79|3249.09|3259.81|3251.11|3257.31|3248.61|37
1629812810000|2021-08-24 13:46:50|3257.85|3249.15|3257.49|3248.79|3260.23|3251.53|3257.49|3248.79|37
1629812820000|2021-08-24 13:47:00|3257.71|3249.01|3256.07|3247.37|3257.71|3249.01|3256.07|3247.37|34
1629812830000|2021-08-24 13:47:10|3255.53|3246.83|3254.09|3245.39|3255.53|3246.83|3253.41|3244.71|37
1629812840000|2021-08-24 13:47:20|3254.23|3245.53|3254.01|3245.31|3255.05|3246.35|3253.87|3245.17|38
1629812850000|2021-08-24 13:47:30|3253.99|3245.29|3252.42|3243.72|3254.73|3246.03|3252.28|3243.58|40
1629812860000|2021-08-24 13:47:40|3252.5|3243.8|3251.92|3243.22|3253.04|3244.34|3251.92|3243.22|39
1629812870000|2021-08-24 13:47:50|3252.52|3243.82|3251.38|3242.68|3254.91|3246.21|3251.38|3242.68|40
1629812880000|2021-08-24 13:48:00|3251.72|3243.02|3249.95|3241.25|3252.31|3243.61|3247.5|3238.8|38
1629812890000|2021-08-24 13:48:10|3250.31|3241.61|3250.47|3241.77|3251.28|3242.58|3249.64|3240.94|39
1629812900000|2021-08-24 13:48:20|3250.32|3241.62|3252.49|3243.79|3252.51|3243.81|3250.11|3241.41|38
1629812910000|2021-08-24 13:48:30|3252.62|3243.92|3252.99|3244.29|3253.21|3244.51|3252.54|3243.84|38
1629812920000|2021-08-24 13:48:40|3252.92|3244.22|3252.88|3244.18|3253.31|3244.61|3252.52|3243.82|39
1629812930000|2021-08-24 13:48:50|3252.92|3244.22|3253.49|3244.79|3253.55|3244.85|3252.58|3243.88|36
1629812940000|2021-08-24 13:49:00|3253.62|3244.92|3253.95|3245.25|3254.1|3245.4|3253.45|3244.75|38
1629812950000|2021-08-24 13:49:10|3253.97|3245.27|3258.18|3249.48|3258.18|3249.48|3253.8|3245.1|40
1629812960000|2021-08-24 13:49:20|3258.3|3249.6|3258.23|3249.53|3260.09|3251.39|3257.88|3249.18|40
1629812970000|2021-08-24 13:49:30|3257.56|3248.86|3259.35|3250.65|3259.37|3250.67|3257.45|3248.75|39
1629812980000|2021-08-24 13:49:40|3259.41|3250.71|3260.28|3251.58|3260.51|3251.81|3259.36|3250.66|35
1629812990000|2021-08-24 13:49:50|3260.45|3251.75|3261.54|3252.84|3262.05|3253.35|3260.36|3251.66|35
1629813000000|2021-08-24 13:50:00|3260.51|3251.81|3259.51|3250.81|3260.58|3251.88|3258.88|3250.18|40
1629813010000|2021-08-24 13:50:10|3259.52|3250.82|3260.29|3251.59|3260.29|3251.59|3259.44|3250.74|32
1629813020000|2021-08-24 13:50:20|3260.14|3251.44|3261.3|3252.6|3261.3|3252.6|3259.83|3251.13|27
1629813030000|2021-08-24 13:50:30|3261.7|3253|3261.47|3252.77|3261.77|3253.07|3261.36|3252.66|25
1629813040000|2021-08-24 13:50:40|3261.49|3252.79|3261.32|3252.62|3261.6|3252.9|3260.82|3252.12|33
1629813050000|2021-08-24 13:50:50|3261.47|3252.77|3261.74|3253.04|3261.74|3253.04|3260.29|3251.59|37
1629813060000|2021-08-24 13:51:00|3261.56|3252.86|3261.18|3252.48|3261.63|3252.93|3260.88|3252.18|36
1629813070000|2021-08-24 13:51:10|3261.16|3252.46|3261.27|3252.57|3262.1|3253.4|3261.08|3252.38|32
1629813080000|2021-08-24 13:51:20|3261.26|3252.56|3261.61|3252.91|3261.63|3252.93|3260.35|3251.65|39
1629813090000|2021-08-24 13:51:30|3261.65|3252.95|3260.5|3251.8|3261.72|3253.02|3260.45|3251.75|37
1629813100000|2021-08-24 13:51:40|3260.58|3251.88|3259.36|3250.66|3260.71|3252.01|3259.35|3250.65|36
1629813110000|2021-08-24 13:51:50|3259.38|3250.68|3259.54|3250.84|3259.78|3251.08|3259.33|3250.63|37
1629813120000|2021-08-24 13:52:00|3259.49|3250.79|3259.15|3250.45|3259.51|3250.81|3258.6|3249.9|21
1629813130000|2021-08-24 13:52:10|3259.08|3250.38|3257.5|3248.8|3259.12|3250.42|3257.5|3248.8|30
1629813140000|2021-08-24 13:52:20|3257.49|3248.79|3256.08|3247.38|3257.49|3248.79|3256|3247.3|35
1629813150000|2021-08-24 13:52:30|3256.18|3247.48|3258.8|3250.1|3258.8|3250.1|3256.18|3247.48|37
1629813160000|2021-08-24 13:52:40|3258.81|3250.11|3258.04|3249.34|3258.91|3250.21|3257.81|3249.11|38
1629813170000|2021-08-24 13:52:50|3258.19|3249.49|3258.25|3249.55|3258.33|3249.63|3258.12|3249.42|31
1629813180000|2021-08-24 13:53:00|3258.28|3249.58|3258.38|3249.68|3258.41|3249.71|3258.02|3249.32|30
1629813190000|2021-08-24 13:53:10|3258.37|3249.67|3258.29|3249.59|3258.47|3249.77|3258.24|3249.54|20
1629813200000|2021-08-24 13:53:20|3258.28|3249.58|3255.9|3247.2|3258.28|3249.58|3255.89|3247.19|32
1629813210000|2021-08-24 13:53:30|3255.75|3247.05|3255.87|3247.17|3255.94|3247.24|3255.45|3246.75|31
1629813220000|2021-08-24 13:53:40|3255.91|3247.21|3254.71|3246.01|3255.91|3247.21|3254.65|3245.95|32
1629813230000|2021-08-24 13:53:50|3254.83|3246.13|3253.64|3244.94|3254.83|3246.13|3253.52|3244.82|35
1629813240000|2021-08-24 13:54:00|3253.52|3244.82|3254.08|3245.38|3254.54|3245.84|3253.52|3244.82|37
1629813250000|2021-08-24 13:54:10|3254.21|3245.51|3254.27|3245.57|3255.91|3247.21|3254.12|3245.42|37
1629813260000|2021-08-24 13:54:20|3254.28|3245.58|3254.26|3245.56|3254.48|3245.78|3254.13|3245.43|32
1629813270000|2021-08-24 13:54:30|3254.23|3245.53|3256.79|3248.09|3257.29|3248.59|3254.19|3245.49|38
1629813280000|2021-08-24 13:54:40|3256.37|3247.67|3256.85|3248.15|3256.97|3248.27|3255.37|3246.67|38
1629813290000|2021-08-24 13:54:50|3256.81|3248.11|3257.73|3249.03|3257.73|3249.03|3256.63|3247.93|38
1629813300000|2021-08-24 13:55:00|3257.7|3249|3256.44|3247.74|3257.7|3249|3256.44|3247.74|35
1629813310000|2021-08-24 13:55:10|3256.55|3247.85|3256.76|3248.06|3257.22|3248.52|3256.45|3247.75|35
1629813320000|2021-08-24 13:55:20|3256.75|3248.05|3256.45|3247.75|3257.3|3248.6|3256.45|3247.75|31
1629813330000|2021-08-24 13:55:30|3256.59|3247.89|3255.26|3246.56|3256.83|3248.13|3255.18|3246.48|33
1629813340000|2021-08-24 13:55:40|3255.18|3246.48|3254.94|3246.24|3255.84|3247.14|3254.72|3246.02|34
1629813350000|2021-08-24 13:55:50|3254.91|3246.21|3254.48|3245.78|3255.09|3246.39|3254.4|3245.7|32
1629813360000|2021-08-24 13:56:00|3254.5|3245.8|3254.83|3246.13|3254.86|3246.16|3254.2|3245.5|34
1629813370000|2021-08-24 13:56:10|3254.89|3246.19|3254.34|3245.64|3254.9|3246.2|3254.28|3245.58|38
1629813380000|2021-08-24 13:56:20|3254.33|3245.63|3253.73|3245.03|3254.36|3245.66|3253.59|3244.89|34
1629813390000|2021-08-24 13:56:30|3253.83|3245.13|3253.21|3244.51|3254.34|3245.64|3253.12|3244.42|33
1629813400000|2021-08-24 13:56:40|3253.39|3244.69|3253.53|3244.83|3253.7|3245|3253.17|3244.47|35
1629813410000|2021-08-24 13:56:50|3253.66|3244.96|3253.58|3244.88|3253.78|3245.08|3253.38|3244.68|35
1629813420000|2021-08-24 13:57:00|3253.51|3244.81|3253.58|3244.88|3255.08|3246.38|3253.51|3244.81|36
1629813430000|2021-08-24 13:57:10|3253.7|3245|3254.12|3245.42|3254.12|3245.42|3252.73|3244.03|36
1629813440000|2021-08-24 13:57:20|3254.11|3245.41|3254.65|3245.95|3254.69|3245.99|3254.11|3245.41|38
1629813450000|2021-08-24 13:57:30|3254.52|3245.82|3254.3|3245.6|3254.7|3246|3254.3|3245.6|31
1629813460000|2021-08-24 13:57:40|3254.12|3245.42|3254.04|3245.34|3254.13|3245.43|3253.87|3245.17|36
1629813470000|2021-08-24 13:57:50|3254.08|3245.38|3254.2|3245.5|3254.34|3245.64|3253.67|3244.97|31
1629813480000|2021-08-24 13:58:00|3254.08|3245.38|3253.88|3245.18|3254.36|3245.66|3253.73|3245.03|37
1629813490000|2021-08-24 13:58:10|3254.05|3245.35|3253.97|3245.27|3254.07|3245.37|3253.67|3244.97|27
1629813500000|2021-08-24 13:58:20|3253.9|3245.2|3252.22|3243.52|3254|3245.3|3252.16|3243.46|36
1629813510000|2021-08-24 13:58:30|3252.04|3243.34|3252.6|3243.9|3252.66|3243.96|3250.77|3242.07|38
1629813520000|2021-08-24 13:58:40|3252.65|3243.95|3251.55|3242.85|3252.65|3243.95|3251.55|3242.85|39
1629813530000|2021-08-24 13:58:50|3251.46|3242.76|3250.87|3242.17|3251.7|3243|3250.82|3242.12|37
1629813540000|2021-08-24 13:59:00|3251.05|3242.35|3251.72|3243.02|3251.85|3243.15|3251.05|3242.35|35
1629813550000|2021-08-24 13:59:10|3251.7|3243|3253.09|3244.39|3253.25|3244.55|3251.65|3242.95|33
1629813560000|2021-08-24 13:59:20|3253.11|3244.41|3255.53|3246.83|3255.53|3246.83|3253.11|3244.41|36
1629813570000|2021-08-24 13:59:30|3255.49|3246.79|3256.45|3247.75|3256.51|3247.81|3255.49|3246.79|37
1629813580000|2021-08-24 13:59:40|3256.47|3247.77|3255.04|3246.34|3256.47|3247.77|3254.53|3245.83|38
1629813590000|2021-08-24 13:59:50|3254.99|3246.29|3254.1|3245.4|3255.19|3246.49|3254.07|3245.37|39
1629813600000|2021-08-24 14:00:00|3254.24|3245.54|3250.88|3242.18|3254.3|3245.6|3250.86|3242.16|39
1629813610000|2021-08-24 14:00:10|3250.8|3242.1|3254.23|3245.53|3254.23|3245.53|3250.69|3241.99|40
1629813620000|2021-08-24 14:00:20|3254.26|3245.56|3250.62|3241.92|3254.42|3245.72|3250.61|3241.91|39
1629813630000|2021-08-24 14:00:30|3250.58|3241.88|3250.15|3241.45|3250.59|3241.89|3248.66|3239.96|39
1629813640000|2021-08-24 14:00:40|3250.13|3241.43|3249.75|3241.05|3250.58|3241.88|3249.19|3240.49|39
1629813650000|2021-08-24 14:00:50|3249.44|3240.74|3248.9|3240.2|3249.75|3241.05|3247.74|3239.04|36
1629813660000|2021-08-24 14:01:00|3248.93|3240.23|3247.65|3238.95|3249.01|3240.31|3247.44|3238.74|39
1629813670000|2021-08-24 14:01:10|3247.69|3238.99|3247.31|3238.61|3247.82|3239.12|3247.31|3238.61|35
1629813680000|2021-08-24 14:01:20|3247.38|3238.68|3247.79|3239.09|3248.9|3240.2|3246.27|3237.57|36
1629813690000|2021-08-24 14:01:30|3247.5|3238.8|3247.16|3238.46|3248.49|3239.79|3246.96|3238.26|29
1629813700000|2021-08-24 14:01:40|3247.02|3238.32|3246.77|3238.07|3247.21|3238.51|3246.77|3238.07|27
1629813710000|2021-08-24 14:01:50|3246.85|3238.15|3246.61|3237.91|3247.12|3238.42|3246.49|3237.79|36
1629813720000|2021-08-24 14:02:00|3246.65|3237.95|3249.87|3241.17|3250.56|3241.86|3246.34|3237.64|30
1629813730000|2021-08-24 14:02:10|3249.73|3241.03|3250.69|3241.99|3250.79|3242.09|3249.58|3240.88|36
1629813740000|2021-08-24 14:02:20|3250.76|3242.06|3248.77|3240.07|3250.76|3242.06|3248.69|3239.99|36
1629813750000|2021-08-24 14:02:30|3248.96|3240.26|3247.99|3239.29|3249.63|3240.93|3247.99|3239.29|35
1629813760000|2021-08-24 14:02:40|3248|3239.3|3247.82|3239.12|3248.21|3239.51|3247.6|3238.9|37
1629813770000|2021-08-24 14:02:50|3247.74|3239.04|3247.17|3238.47|3247.96|3239.26|3247.08|3238.38|35
1629813780000|2021-08-24 14:03:00|3247.24|3238.54|3247.77|3239.07|3248.17|3239.47|3247.17|3238.47|32
1629813790000|2021-08-24 14:03:10|3247.71|3239.01|3246.68|3237.98|3247.71|3239.01|3246.63|3237.93|37
1629813800000|2021-08-24 14:03:20|3246.76|3238.06|3246.1|3237.4|3246.77|3238.07|3246.1|3237.4|39
1629813810000|2021-08-24 14:03:30|3245.99|3237.29|3242.32|3233.62|3246.07|3237.37|3241.8|3233.1|38
1629813820000|2021-08-24 14:03:40|3243.11|3234.41|3244.78|3236.08|3244.96|3236.26|3242.87|3234.17|37
1629813830000|2021-08-24 14:03:50|3244.81|3236.11|3246.12|3237.42|3246.13|3237.43|3244.56|3235.86|36
1629813840000|2021-08-24 14:04:00|3246.08|3237.38|3242.42|3233.72|3246.08|3237.38|3242.29|3233.59|37
1629813850000|2021-08-24 14:04:10|3242.44|3233.74|3243.22|3234.52|3243.25|3234.55|3241.5|3232.8|35
1629813860000|2021-08-24 14:04:20|3243.28|3234.58|3245.31|3236.61|3245.72|3237.02|3243.19|3234.49|36
1629813870000|2021-08-24 14:04:30|3245.3|3236.6|3249.9|3241.2|3249.9|3241.2|3244.96|3236.26|37
1629813880000|2021-08-24 14:04:40|3249.54|3240.84|3251.31|3242.61|3251.91|3243.21|3249.54|3240.84|38
1629813890000|2021-08-24 14:04:50|3251.39|3242.69|3250.87|3242.17|3251.55|3242.85|3250.59|3241.89|40
1629813900000|2021-08-24 14:05:00|3250.9|3242.2|3251.7|3243|3252.09|3243.39|3250.88|3242.18|38
1629813910000|2021-08-24 14:05:10|3251.8|3243.1|3249.76|3241.06|3251.87|3243.17|3249.29|3240.59|40
1629813920000|2021-08-24 14:05:20|3250.08|3241.38|3249.59|3240.89|3251.09|3242.39|3249.58|3240.88|38
1629813930000|2021-08-24 14:05:30|3249.58|3240.88|3250.35|3241.65|3250.36|3241.66|3248.98|3240.28|38
1629813940000|2021-08-24 14:05:40|3250.28|3241.58|3247.9|3239.2|3250.28|3241.58|3247.71|3239.01|29
1629813950000|2021-08-24 14:05:50|3247.92|3239.22|3248.28|3239.58|3248.3|3239.6|3247.44|3238.74|32
1629813960000|2021-08-24 14:06:00|3248.34|3239.64|3246.34|3237.64|3248.34|3239.64|3246.3|3237.6|37
1629813970000|2021-08-24 14:06:10|3246.75|3238.05|3245.64|3236.94|3246.86|3238.16|3244.79|3236.09|38
1629813980000|2021-08-24 14:06:20|3246.21|3237.51|3244.65|3235.95|3246.21|3237.51|3244.28|3235.58|38
1629813990000|2021-08-24 14:06:30|3244.63|3235.93|3244.02|3235.32|3244.69|3235.99|3243.29|3234.59|35
1629814000000|2021-08-24 14:06:40|3243.97|3235.27|3244.47|3235.77|3244.62|3235.92|3243.53|3234.83|37
1629814010000|2021-08-24 14:06:50|3244.46|3235.76|3243.92|3235.22|3245.74|3237.04|3243.92|3235.22|36
1629814020000|2021-08-24 14:07:00|3243.97|3235.27|3243.95|3235.25|3244.3|3235.6|3243.14|3234.44|35
1629814030000|2021-08-24 14:07:10|3244.02|3235.32|3244.78|3236.08|3245.65|3236.95|3244.02|3235.32|39
1629814040000|2021-08-24 14:07:20|3244.61|3235.91|3243.97|3235.27|3244.61|3235.91|3243.85|3235.15|28
1629814050000|2021-08-24 14:07:30|3243.95|3235.25|3244.18|3235.48|3244.24|3235.54|3243.93|3235.23|30
1629814060000|2021-08-24 14:07:40|3244.1|3235.4|3245.63|3236.93|3245.93|3237.23|3244.1|3235.4|35
1629814070000|2021-08-24 14:07:50|3245.54|3236.84|3243.84|3235.14|3245.54|3236.84|3243.44|3234.74|38
1629814080000|2021-08-24 14:08:00|3243.19|3234.49|3240.96|3232.26|3243.19|3234.49|3240.8|3232.1|34
1629814090000|2021-08-24 14:08:10|3241.06|3232.36|3244.38|3235.68|3244.4|3235.7|3241.04|3232.34|32
1629814100000|2021-08-24 14:08:20|3244.31|3235.61|3245.78|3237.08|3246.42|3237.72|3244.31|3235.61|29
1629814110000|2021-08-24 14:08:30|3245.79|3237.09|3247.1|3238.4|3247.52|3238.82|3245.47|3236.77|21
1629814120000|2021-08-24 14:08:40|3247.16|3238.46|3251.75|3243.05|3252.07|3243.37|3247.16|3238.46|28
1629814130000|2021-08-24 14:08:50|3251.59|3242.89|3253.29|3244.59|3253.29|3244.59|3251.59|3242.89|29
1629814140000|2021-08-24 14:09:00|3253.32|3244.62|3253.73|3245.03|3253.8|3245.1|3252.2|3243.5|39
1629814150000|2021-08-24 14:09:10|3253.63|3244.93|3251.74|3243.04|3254.16|3245.46|3251.49|3242.79|38
1629814160000|2021-08-24 14:09:20|3251.89|3243.19|3252.48|3243.78|3253.1|3244.4|3251.89|3243.19|37
1629814170000|2021-08-24 14:09:30|3252.59|3243.89|3251.5|3242.8|3252.82|3244.12|3251.5|3242.8|38
1629814180000|2021-08-24 14:09:40|3251.47|3242.77|3251.32|3242.62|3251.84|3243.14|3250.76|3242.06|40
1629814190000|2021-08-24 14:09:50|3251.31|3242.61|3249.68|3240.98|3251.55|3242.85|3249.61|3240.91|34
1629814200000|2021-08-24 14:10:00|3249.88|3241.18|3249.16|3240.46|3249.88|3241.18|3248.87|3240.17|38
1629814210000|2021-08-24 14:10:10|3249.26|3240.56|3248.61|3239.91|3249.53|3240.83|3248.58|3239.88|35
1629814220000|2021-08-24 14:10:20|3248.71|3240.01|3248.59|3239.89|3249.61|3240.91|3248.49|3239.79|38
1629814230000|2021-08-24 14:10:30|3248.55|3239.85|3248.82|3240.12|3248.83|3240.13|3247.84|3239.14|32
1629814240000|2021-08-24 14:10:40|3248.83|3240.13|3246.86|3238.16|3248.9|3240.2|3246.86|3238.16|33
1629814250000|2021-08-24 14:10:50|3246.74|3238.04|3246.42|3237.72|3247.25|3238.55|3245.9|3237.2|31
1629814260000|2021-08-24 14:11:00|3246.38|3237.68|3245.86|3237.16|3246.53|3237.83|3245.68|3236.98|29
1629814270000|2021-08-24 14:11:10|3245.79|3237.09|3243.54|3234.84|3245.84|3237.14|3242.99|3234.29|35
1629814280000|2021-08-24 14:11:20|3243.58|3234.88|3243.79|3235.09|3244.07|3235.37|3243.41|3234.71|36
1629814290000|2021-08-24 14:11:30|3243.93|3235.23|3243.56|3234.86|3243.93|3235.23|3242.31|3233.61|36
1629814300000|2021-08-24 14:11:40|3243.59|3234.89|3242.98|3234.28|3243.68|3234.98|3242.82|3234.12|33
1629814310000|2021-08-24 14:11:50|3242.91|3234.21|3241.21|3232.51|3242.91|3234.21|3240.71|3232.01|37
1629814320000|2021-08-24 14:12:00|3241.25|3232.55|3243.74|3235.04|3243.87|3235.17|3240.9|3232.2|34
1629814330000|2021-08-24 14:12:10|3243.71|3235.01|3242.51|3233.81|3243.77|3235.07|3242.33|3233.63|33
1629814340000|2021-08-24 14:12:20|3242.42|3233.72|3241.2|3232.5|3242.83|3234.13|3241.16|3232.46|37
1629814350000|2021-08-24 14:12:30|3241.17|3232.47|3242.96|3234.26|3243.46|3234.76|3241.17|3232.47|39
1629814360000|2021-08-24 14:12:40|3242.91|3234.21|3242.23|3233.53|3243.66|3234.96|3242.23|3233.53|38
1629814370000|2021-08-24 14:12:50|3242.15|3233.45|3243.34|3234.64|3244.03|3235.33|3242.15|3233.45|39
1629814380000|2021-08-24 14:13:00|3243.38|3234.68|3242.67|3233.97|3243.38|3234.68|3241.97|3233.27|37
1629814390000|2021-08-24 14:13:10|3242.79|3234.09|3241.16|3232.46|3242.79|3234.09|3241.16|3232.46|35
1629814400000|2021-08-24 14:13:20|3241.19|3232.49|3241.11|3232.41|3241.81|3233.11|3240.88|3232.18|37
1629814410000|2021-08-24 14:13:30|3241.2|3232.5|3241.28|3232.58|3241.4|3232.7|3241.17|3232.47|27
1629814420000|2021-08-24 14:13:40|3241.26|3232.56|3240.04|3231.34|3241.26|3232.56|3239.07|3230.37|32
1629814430000|2021-08-24 14:13:50|3240.05|3231.35|3238.92|3230.22|3240.6|3231.9|3238.54|3229.84|35
1629814440000|2021-08-24 14:14:00|3238.85|3230.15|3238.87|3230.17|3239.09|3230.39|3238.52|3229.82|35
1629814450000|2021-08-24 14:14:10|3238.68|3229.98|3237.77|3229.07|3238.68|3229.98|3237.68|3228.98|36
1629814460000|2021-08-24 14:14:20|3237.89|3229.19|3235.82|3227.12|3237.92|3229.22|3235.82|3227.12|29
1629814470000|2021-08-24 14:14:30|3235.76|3227.06|3234.57|3225.87|3235.77|3227.07|3234.27|3225.57|35
1629814480000|2021-08-24 14:14:40|3234.78|3226.08|3234.32|3225.62|3235.97|3227.27|3234.32|3225.62|37
1629814490000|2021-08-24 14:14:50|3234.29|3225.59|3234.12|3225.42|3234.29|3225.59|3233.7|3225|33
1629814500000|2021-08-24 14:15:00|3234.18|3225.48|3232.79|3224.09|3234.31|3225.61|3232.74|3224.04|39
1629814510000|2021-08-24 14:15:10|3232.78|3224.08|3229.48|3220.78|3232.78|3224.08|3229.48|3220.78|39
1629814520000|2021-08-24 14:15:20|3229.35|3220.65|3231.16|3222.46|3232.06|3223.36|3228.99|3220.29|39
1629814530000|2021-08-24 14:15:30|3231.19|3222.49|3228.72|3220.02|3231.33|3222.63|3228.72|3220.02|28
1629814540000|2021-08-24 14:15:40|3228.58|3219.88|3226.58|3217.88|3228.61|3219.91|3226.41|3217.71|37
1629814550000|2021-08-24 14:15:50|3226.63|3217.93|3227.46|3218.76|3227.46|3218.76|3226.21|3217.51|32
1629814560000|2021-08-24 14:16:00|3227.54|3218.84|3232.61|3223.91|3232.61|3223.91|3227.53|3218.83|39
1629814570000|2021-08-24 14:16:10|3232.85|3224.15|3235.73|3227.03|3235.9|3227.2|3232.85|3224.15|37
1629814580000|2021-08-24 14:16:20|3235.86|3227.16|3239.01|3230.31|3239.15|3230.45|3235.47|3226.77|39
1629814590000|2021-08-24 14:16:30|3239.61|3230.91|3237.17|3228.47|3241.59|3232.89|3237.17|3228.47|39
1629814600000|2021-08-24 14:16:40|3236.87|3228.17|3237.53|3228.83|3237.97|3229.27|3234.35|3225.65|39
1629814610000|2021-08-24 14:16:50|3237.96|3229.26|3238.48|3229.78|3239.16|3230.46|3237.76|3229.06|39
1629814620000|2021-08-24 14:17:00|3238.46|3229.76|3240.97|3232.27|3241.71|3233.01|3238.46|3229.76|34
1629814630000|2021-08-24 14:17:10|3240.94|3232.24|3240.86|3232.16|3241.59|3232.89|3239.86|3231.16|38
1629814640000|2021-08-24 14:17:20|3240.94|3232.24|3238.63|3229.93|3241.45|3232.75|3238.63|3229.93|39
1629814650000|2021-08-24 14:17:30|3238.61|3229.91|3240.06|3231.36|3240.13|3231.43|3237.2|3228.5|38
1629814660000|2021-08-24 14:17:40|3240.02|3231.32|3241.88|3233.18|3241.88|3233.18|3239.5|3230.8|39
1629814670000|2021-08-24 14:17:50|3241.93|3233.23|3243.71|3235.01|3243.71|3235.01|3241.93|3233.23|38
1629814680000|2021-08-24 14:18:00|3243.68|3234.98|3240.89|3232.19|3243.68|3234.98|3240.88|3232.18|39
1629814690000|2021-08-24 14:18:10|3240.88|3232.18|3240.75|3232.05|3241.55|3232.85|3240.62|3231.92|35
1629814700000|2021-08-24 14:18:20|3240.74|3232.04|3242.72|3234.02|3242.93|3234.23|3240.74|3232.04|37
1629814710000|2021-08-24 14:18:30|3242.74|3234.04|3243.62|3234.92|3243.8|3235.1|3242.62|3233.92|33
1629814720000|2021-08-24 14:18:40|3243.77|3235.07|3244.41|3235.71|3244.55|3235.85|3243.65|3234.95|24
1629814730000|2021-08-24 14:18:50|3244.37|3235.67|3244.88|3236.18|3245.06|3236.36|3244.33|3235.63|22
1629814740000|2021-08-24 14:19:00|3244.86|3236.16|3244.08|3235.38|3244.86|3236.16|3244.07|3235.37|24
1629814750000|2021-08-24 14:19:10|3244.09|3235.39|3244.05|3235.35|3244.53|3235.83|3242.35|3233.65|36
1629814760000|2021-08-24 14:19:20|3244.01|3235.31|3245.45|3236.75|3245.52|3236.82|3244.01|3235.31|25
1629814770000|2021-08-24 14:19:30|3245.73|3237.03|3246.47|3237.77|3246.47|3237.77|3245.43|3236.73|26
1629814780000|2021-08-24 14:19:40|3246.46|3237.76|3246.06|3237.36|3248|3239.3|3246.06|3237.36|39
1629814790000|2021-08-24 14:19:50|3246|3237.3|3248.02|3239.32|3248.02|3239.32|3245.85|3237.15|31
1629814800000|2021-08-24 14:20:00|3247.99|3239.29|3248.21|3239.51|3248.22|3239.52|3247.12|3238.42|27
1629814810000|2021-08-24 14:20:10|3248.27|3239.57|3248.12|3239.42|3248.63|3239.93|3248.12|3239.42|28
1629814820000|2021-08-24 14:20:20|3248.09|3239.39|3247.6|3238.9|3248.42|3239.72|3247.6|3238.9|34
1629814830000|2021-08-24 14:20:30|3247.64|3238.94|3247.39|3238.69|3247.66|3238.96|3247.38|3238.68|13
1629814840000|2021-08-24 14:20:40|3247.61|3238.91|3248.26|3239.56|3248.26|3239.56|3247.05|3238.35|18
1629814850000|2021-08-24 14:20:50|3248.25|3239.55|3249.97|3241.27|3250.19|3241.49|3248.15|3239.45|35
1629814860000|2021-08-24 14:21:00|3249.98|3241.28|3250.15|3241.45|3250.15|3241.45|3249.18|3240.48|30
1629814870000|2021-08-24 14:21:10|3250.16|3241.46|3250.53|3241.83|3250.62|3241.92|3250.16|3241.46|24
1629814880000|2021-08-24 14:21:20|3250.47|3241.77|3250.73|3242.03|3251.04|3242.34|3250.17|3241.47|32
1629814890000|2021-08-24 14:21:30|3250.71|3242.01|3250.69|3241.99|3251.15|3242.45|3250.63|3241.93|30
1629814900000|2021-08-24 14:21:40|3250.68|3241.98|3250.69|3241.99|3250.79|3242.09|3250.51|3241.81|24
1629814910000|2021-08-24 14:21:50|3250.65|3241.95|3250.58|3241.88|3250.65|3241.95|3250.57|3241.87|10
1629814920000|2021-08-24 14:22:00|3250.59|3241.89|3250.95|3242.25|3250.97|3242.27|3250.59|3241.89|21
1629814930000|2021-08-24 14:22:10|3250.94|3242.24|3251.28|3242.58|3251.47|3242.77|3250.94|3242.24|23
1629814940000|2021-08-24 14:22:20|3251.32|3242.62|3251.39|3242.69|3251.45|3242.75|3251.16|3242.46|24
1629814950000|2021-08-24 14:22:30|3251.38|3242.68|3251.67|3242.97|3251.67|3242.97|3251.37|3242.67|29
1629814960000|2021-08-24 14:22:40|3251.57|3242.87|3251.66|3242.96|3252.27|3243.57|3251.43|3242.73|18
1629814970000|2021-08-24 14:22:50|3251.65|3242.95|3252.07|3243.37|3252.28|3243.58|3251.56|3242.86|25
1629814980000|2021-08-24 14:23:00|3252.11|3243.41|3252.13|3243.43|3252.34|3243.64|3251.84|3243.14|21
1629814990000|2021-08-24 14:23:10|3252.14|3243.44|3252.87|3244.17|3252.9|3244.2|3252.14|3243.44|32
1629815000000|2021-08-24 14:23:20|3252.82|3244.12|3251.48|3242.78|3252.88|3244.18|3251.48|3242.78|23
1629815010000|2021-08-24 14:23:30|3251.43|3242.73|3251.31|3242.61|3251.43|3242.73|3249.76|3241.06|37
1629815020000|2021-08-24 14:23:40|3251.28|3242.58|3248.91|3240.21|3251.28|3242.58|3248.84|3240.14|36
1629815030000|2021-08-24 14:23:50|3248.92|3240.22|3249.12|3240.42|3249.47|3240.77|3248.92|3240.22|30
1629815040000|2021-08-24 14:24:00|3249.14|3240.44|3249.1|3240.4|3249.16|3240.46|3249.03|3240.33|32
1629815050000|2021-08-24 14:24:10|3249|3240.3|3248.55|3239.85|3249|3240.3|3247.37|3238.67|32
1629815060000|2021-08-24 14:24:20|3248.68|3239.98|3249.07|3240.37|3249.31|3240.61|3248.68|3239.98|34
1629815070000|2021-08-24 14:24:30|3249.04|3240.34|3248.42|3239.72|3249.06|3240.36|3248.38|3239.68|34
1629815080000|2021-08-24 14:24:40|3248.41|3239.71|3247.85|3239.15|3248.41|3239.71|3247.72|3239.02|28
1629815090000|2021-08-24 14:24:50|3247.87|3239.17|3248.29|3239.59|3249.04|3240.34|3247.8|3239.1|36
1629815100000|2021-08-24 14:25:00|3248.28|3239.58|3247.28|3238.58|3248.36|3239.66|3247.22|3238.52|35
1629815110000|2021-08-24 14:25:10|3247.29|3238.59|3245.93|3237.23|3247.34|3238.64|3245.91|3237.21|38
1629815120000|2021-08-24 14:25:20|3245.96|3237.26|3245.85|3237.15|3246.02|3237.32|3245.73|3237.03|28
1629815130000|2021-08-24 14:25:30|3245.94|3237.24|3245.64|3236.94|3245.94|3237.24|3245.45|3236.75|36
1629815140000|2021-08-24 14:25:40|3245.61|3236.91|3244.85|3236.15|3245.61|3236.91|3244.85|3236.15|29
1629815150000|2021-08-24 14:25:50|3244.89|3236.19|3244.49|3235.79|3244.93|3236.23|3244.36|3235.66|24
1629815160000|2021-08-24 14:26:00|3244.56|3235.86|3245.92|3237.22|3245.92|3237.22|3244.51|3235.81|35
1629815170000|2021-08-24 14:26:10|3246.01|3237.31|3246.77|3238.07|3246.94|3238.24|3246|3237.3|33
1629815180000|2021-08-24 14:26:20|3246.82|3238.12|3249.04|3240.34|3249.04|3240.34|3246.81|3238.11|33
1629815190000|2021-08-24 14:26:30|3249.07|3240.37|3248.11|3239.41|3249.27|3240.57|3247.05|3238.35|33
1629815200000|2021-08-24 14:26:40|3248.72|3240.02|3247.62|3238.92|3248.72|3240.02|3247.49|3238.79|35
1629815210000|2021-08-24 14:26:50|3247.61|3238.91|3248.56|3239.86|3248.66|3239.96|3247.51|3238.81|35
1629815220000|2021-08-24 14:27:00|3248.5|3239.8|3247.82|3239.12|3248.5|3239.8|3247.63|3238.93|35
1629815230000|2021-08-24 14:27:10|3247.9|3239.2|3245.85|3237.15|3247.95|3239.25|3245.81|3237.11|40
1629815240000|2021-08-24 14:27:20|3245.92|3237.22|3245.8|3237.1|3246.86|3238.16|3245.62|3236.92|38
1629815250000|2021-08-24 14:27:30|3245.79|3237.09|3245.25|3236.55|3246.11|3237.41|3245.22|3236.52|35
1629815260000|2021-08-24 14:27:40|3245.17|3236.47|3245.02|3236.32|3245.36|3236.66|3245.02|3236.32|23
1629815270000|2021-08-24 14:27:50|3245.01|3236.31|3244.93|3236.23|3245.55|3236.85|3244.93|3236.23|35
1629815280000|2021-08-24 14:28:00|3245.08|3236.38|3245|3236.3|3245.15|3236.45|3244.84|3236.14|29
1629815290000|2021-08-24 14:28:10|3245.02|3236.32|3244.88|3236.18|3245.15|3236.45|3244.74|3236.04|30
1629815300000|2021-08-24 14:28:20|3244.89|3236.19|3244.82|3236.12|3245.2|3236.5|3244.76|3236.06|35
1629815310000|2021-08-24 14:28:30|3244.77|3236.07|3244.37|3235.67|3244.77|3236.07|3244.17|3235.47|23
1629815320000|2021-08-24 14:28:40|3244.3|3235.6|3244.13|3235.43|3244.38|3235.68|3244.13|3235.43|25
1629815330000|2021-08-24 14:28:50|3244.09|3235.39|3244.14|3235.44|3244.2|3235.5|3244.08|3235.38|30
1629815340000|2021-08-24 14:29:00|3243.9|3235.2|3245.85|3237.15|3245.85|3237.15|3243.77|3235.07|35
1629815350000|2021-08-24 14:29:10|3245.84|3237.14|3247.87|3239.17|3247.87|3239.17|3245.69|3236.99|39
1629815360000|2021-08-24 14:29:20|3247.86|3239.16|3248.05|3239.35|3248.05|3239.35|3247.69|3238.99|28
1629815370000|2021-08-24 14:29:30|3248.07|3239.37|3247.86|3239.16|3248.56|3239.86|3247.48|3238.78|35
1629815380000|2021-08-24 14:29:40|3247.8|3239.1|3251.82|3243.12|3252.17|3243.47|3247.8|3239.1|32
1629815390000|2021-08-24 14:29:50|3251.84|3243.14|3252.64|3243.94|3252.64|3243.94|3251.84|3243.14|22
1629815400000|2021-08-24 14:30:00|3252.71|3244.01|3252.02|3243.32|3252.94|3244.24|3251.5|3242.8|36
1629815410000|2021-08-24 14:30:10|3252.05|3243.35|3252.78|3244.08|3252.78|3244.08|3251.54|3242.84|33
1629815420000|2021-08-24 14:30:20|3253.06|3244.36|3255.53|3246.83|3255.53|3246.83|3253.06|3244.36|35
1629815430000|2021-08-24 14:30:30|3255.65|3246.95|3256.24|3247.54|3256.71|3248.01|3255.53|3246.83|36
1629815440000|2021-08-24 14:30:40|3256.31|3247.61|3256.54|3247.84|3256.71|3248.01|3255.69|3246.99|30
1629815450000|2021-08-24 14:30:50|3256.47|3247.77|3256.75|3248.05|3257.39|3248.69|3255.6|3246.9|32
1629815460000|2021-08-24 14:31:00|3256.73|3248.03|3251.9|3243.2|3256.73|3248.03|3251.65|3242.95|37
1629815470000|2021-08-24 14:31:10|3252.34|3243.64|3253.21|3244.51|3254.04|3245.34|3252.34|3243.64|37
1629815480000|2021-08-24 14:31:20|3253.03|3244.33|3254.33|3245.63|3254.85|3246.15|3253.03|3244.33|33
1629815490000|2021-08-24 14:31:30|3254.15|3245.45|3254.8|3246.1|3254.84|3246.14|3254.15|3245.45|28
1629815500000|2021-08-24 14:31:40|3254.88|3246.18|3254.34|3245.64|3255.26|3246.56|3254.34|3245.64|30
1629815510000|2021-08-24 14:31:50|3254.3|3245.6|3254.71|3246.01|3255.03|3246.33|3254.2|3245.5|28
1629815520000|2021-08-24 14:32:00|3254.35|3245.65|3255.04|3246.34|3255.22|3246.52|3254.35|3245.65|31
1629815530000|2021-08-24 14:32:10|3255.17|3246.47|3256.65|3247.95|3256.76|3248.06|3254.85|3246.15|27
1629815540000|2021-08-24 14:32:20|3256.74|3248.04|3256.53|3247.83|3256.83|3248.13|3255.78|3247.08|34
1629815550000|2021-08-24 14:32:30|3256.52|3247.82|3256.7|3248|3257.68|3248.98|3256.23|3247.53|36
1629815560000|2021-08-24 14:32:40|3256.65|3247.95|3255.49|3246.79|3256.65|3247.95|3255.49|3246.79|36
1629815570000|2021-08-24 14:32:50|3256.11|3247.41|3255.42|3246.72|3256.11|3247.41|3254.59|3245.89|38
1629815580000|2021-08-24 14:33:00|3255.69|3246.99|3256|3247.3|3256.09|3247.39|3255.1|3246.4|36
1629815590000|2021-08-24 14:33:10|3255.93|3247.23|3256.95|3248.25|3257.67|3248.97|3255.93|3247.23|35
1629815600000|2021-08-24 14:33:20|3257.46|3248.76|3256.5|3247.8|3257.46|3248.76|3256.3|3247.6|32
1629815610000|2021-08-24 14:33:30|3256.51|3247.81|3256.56|3247.86|3256.96|3248.26|3256.16|3247.46|30
1629815620000|2021-08-24 14:33:40|3256.32|3247.62|3257.14|3248.44|3257.14|3248.44|3256.32|3247.62|37
1629815630000|2021-08-24 14:33:50|3257.23|3248.53|3257.51|3248.81|3257.51|3248.81|3257.11|3248.41|38
1629815640000|2021-08-24 14:34:00|3257.46|3248.76|3257.46|3248.76|3258|3249.3|3257.21|3248.51|36
1629815650000|2021-08-24 14:34:10|3257.49|3248.79|3257.5|3248.8|3257.85|3249.15|3257.35|3248.65|40
1629815660000|2021-08-24 14:34:20|3257.33|3248.63|3257.61|3248.91|3257.97|3249.27|3257.33|3248.63|35
1629815670000|2021-08-24 14:34:30|3257.75|3249.05|3257.71|3249.01|3257.75|3249.05|3257.58|3248.88|30
1629815680000|2021-08-24 14:34:40|3257.7|3249|3257.63|3248.93|3257.76|3249.06|3257.63|3248.93|21
1629815690000|2021-08-24 14:34:50|3257.65|3248.95|3257.45|3248.75|3257.74|3249.04|3257.45|3248.75|27
1629815700000|2021-08-24 14:35:00|3257.46|3248.76|3256.3|3247.6|3257.5|3248.8|3256.21|3247.51|27
1629815710000|2021-08-24 14:35:10|3256.45|3247.75|3257.68|3248.98|3258.14|3249.44|3256.45|3247.75|33
1629815720000|2021-08-24 14:35:20|3257.69|3248.99|3258.01|3249.31|3258.2|3249.5|3257.69|3248.99|24
1629815730000|2021-08-24 14:35:30|3257.79|3249.09|3257.8|3249.1|3257.97|3249.27|3257.13|3248.43|35
1629815740000|2021-08-24 14:35:40|3257.81|3249.11|3255.76|3247.06|3257.84|3249.14|3255.71|3247.01|36
1629815750000|2021-08-24 14:35:50|3255.77|3247.07|3256.86|3248.16|3257.09|3248.39|3255.63|3246.93|38
1629815760000|2021-08-24 14:36:00|3256.84|3248.14|3255.96|3247.26|3256.84|3248.14|3255.94|3247.24|34
1629815770000|2021-08-24 14:36:10|3255.82|3247.12|3254.5|3245.8|3255.82|3247.12|3254.44|3245.74|35
1629815780000|2021-08-24 14:36:20|3254.33|3245.63|3252.65|3243.95|3254.33|3245.63|3252.47|3243.77|32
1629815790000|2021-08-24 14:36:30|3252.67|3243.97|3252.52|3243.82|3252.85|3244.15|3252.35|3243.65|16
1629815800000|2021-08-24 14:36:40|3252.48|3243.78|3251.77|3243.07|3252.48|3243.78|3251.74|3243.04|23
1629815810000|2021-08-24 14:36:50|3251.61|3242.91|3249.65|3240.95|3251.64|3242.94|3249.65|3240.95|24
1629815820000|2021-08-24 14:37:00|3249.52|3240.82|3251.18|3242.48|3251.18|3242.48|3249.48|3240.78|28
1629815830000|2021-08-24 14:37:10|3251.06|3242.36|3253.27|3244.57|3253.27|3244.57|3251.06|3242.36|30
1629815840000|2021-08-24 14:37:20|3253.13|3244.43|3252.81|3244.11|3253.63|3244.93|3252.58|3243.88|34
1629815850000|2021-08-24 14:37:30|3252.75|3244.05|3251.07|3242.37|3252.81|3244.11|3250.07|3241.37|39
1629815860000|2021-08-24 14:37:40|3251.12|3242.42|3251.91|3243.21|3252.3|3243.6|3250.92|3242.22|34
1629815870000|2021-08-24 14:37:50|3251.99|3243.29|3251.81|3243.11|3252.2|3243.5|3251.28|3242.58|35
1629815880000|2021-08-24 14:38:00|3251.76|3243.06|3251.33|3242.63|3251.93|3243.23|3250.81|3242.11|39
1629815890000|2021-08-24 14:38:10|3251.37|3242.67|3251.57|3242.87|3251.72|3243.02|3251.27|3242.57|32
1629815900000|2021-08-24 14:38:20|3251.6|3242.9|3253.96|3245.26|3253.96|3245.26|3251.22|3242.52|33
1629815910000|2021-08-24 14:38:30|3253.97|3245.27|3257.14|3248.44|3257.18|3248.48|3253.75|3245.05|35
1629815920000|2021-08-24 14:38:40|3257.05|3248.35|3255.78|3247.08|3257.56|3248.86|3255.7|3247|37
1629815930000|2021-08-24 14:38:50|3255.91|3247.21|3257.57|3248.87|3257.66|3248.96|3255.91|3247.21|30
1629815940000|2021-08-24 14:39:00|3256.7|3248|3257.14|3248.44|3257.86|3249.16|3256.7|3248|30
1629815950000|2021-08-24 14:39:10|3257.11|3248.41|3257.29|3248.59|3257.64|3248.94|3257.11|3248.41|34
1629815960000|2021-08-24 14:39:20|3257.31|3248.61|3256.77|3248.07|3257.4|3248.7|3256.41|3247.71|31
1629815970000|2021-08-24 14:39:30|3256.57|3247.87|3256.92|3248.22|3256.94|3248.24|3255.55|3246.85|28
1629815980000|2021-08-24 14:39:40|3256.95|3248.25|3257.07|3248.37|3257.24|3248.54|3256.81|3248.11|16
1629815990000|2021-08-24 14:39:50|3257.18|3248.48|3257.41|3248.71|3257.41|3248.71|3256.95|3248.25|22
1629816000000|2021-08-24 14:40:00|3257.05|3248.35|3257.01|3248.31|3257.42|3248.72|3256.62|3247.92|35
1629816010000|2021-08-24 14:40:10|3257.06|3248.36|3256.5|3247.8|3257.19|3248.49|3256.5|3247.8|34
1629816020000|2021-08-24 14:40:20|3256.52|3247.82|3257.11|3248.41|3257.82|3249.12|3256.5|3247.8|37
1629816030000|2021-08-24 14:40:30|3257.03|3248.33|3256.23|3247.53|3257.21|3248.51|3256.16|3247.46|29
1629816040000|2021-08-24 14:40:40|3256.24|3247.54|3256.21|3247.51|3256.33|3247.63|3255.97|3247.27|33
1629816050000|2021-08-24 14:40:50|3256.19|3247.49|3256.51|3247.81|3257.16|3248.46|3256.02|3247.32|35
1629816060000|2021-08-24 14:41:00|3256.43|3247.73|3255.65|3246.95|3256.59|3247.89|3255.65|3246.95|34
1629816070000|2021-08-24 14:41:10|3255.74|3247.04|3256.81|3248.11|3256.85|3248.15|3255.71|3247.01|32
1629816080000|2021-08-24 14:41:20|3256.73|3248.03|3256.45|3247.75|3256.74|3248.04|3256.23|3247.53|28
1629816090000|2021-08-24 14:41:30|3256.48|3247.78|3256.42|3247.72|3256.9|3248.2|3256.28|3247.58|33
1629816100000|2021-08-24 14:41:40|3256.15|3247.45|3255.1|3246.4|3256.42|3247.72|3254.69|3245.99|34
1629816110000|2021-08-24 14:41:50|3255.14|3246.44|3253.36|3244.66|3255.15|3246.45|3253.24|3244.54|38
1629816120000|2021-08-24 14:42:00|3253.42|3244.72|3254.53|3245.83|3254.53|3245.83|3253.41|3244.71|35
1629816130000|2021-08-24 14:42:10|3254.57|3245.87|3254.38|3245.68|3254.67|3245.97|3254.11|3245.41|31
1629816140000|2021-08-24 14:42:20|3254.31|3245.61|3253.65|3244.95|3254.31|3245.61|3252.86|3244.16|34
1629816150000|2021-08-24 14:42:30|3253.95|3245.25|3254.37|3245.67|3254.58|3245.88|3253.76|3245.06|35
1629816160000|2021-08-24 14:42:40|3254.35|3245.65|3254.59|3245.89|3254.93|3246.23|3254.3|3245.6|31
1629816170000|2021-08-24 14:42:50|3254.53|3245.83|3254.97|3246.27|3255.08|3246.38|3254.52|3245.82|27
1629816180000|2021-08-24 14:43:00|3255.02|3246.32|3255.22|3246.52|3255.22|3246.52|3254.57|3245.87|36
1629816190000|2021-08-24 14:43:10|3255.19|3246.49|3255.15|3246.45|3255.24|3246.54|3254.64|3245.94|39
1629816200000|2021-08-24 14:43:20|3255.07|3246.37|3255.67|3246.97|3255.71|3247.01|3255|3246.3|37
1629816210000|2021-08-24 14:43:30|3255.63|3246.93|3255.62|3246.92|3255.75|3247.05|3255.54|3246.84|26
1629816220000|2021-08-24 14:43:40|3255.64|3246.94|3256.75|3248.05|3256.75|3248.05|3255.42|3246.72|34
1629816230000|2021-08-24 14:43:50|3256.77|3248.07|3256.19|3247.49|3256.78|3248.08|3255.93|3247.23|36
1629816240000|2021-08-24 14:44:00|3256.35|3247.65|3256.35|3247.65|3256.36|3247.66|3255.55|3246.85|38
1629816250000|2021-08-24 14:44:10|3256.36|3247.66|3256.56|3247.86|3256.86|3248.16|3256.21|3247.51|28
1629816260000|2021-08-24 14:44:20|3256.83|3248.13|3256.41|3247.71|3257.01|3248.31|3256.41|3247.71|28
1629816270000|2021-08-24 14:44:30|3256.33|3247.63|3256.69|3247.99|3256.81|3248.11|3256.31|3247.61|35
1629816280000|2021-08-24 14:44:40|3256.72|3248.02|3256.61|3247.91|3256.9|3248.2|3256.61|3247.91|21
1629816290000|2021-08-24 14:44:50|3256.7|3248|3256.46|3247.76|3256.8|3248.1|3256.3|3247.6|23
1629816300000|2021-08-24 14:45:00|3256.49|3247.79|3256.41|3247.71|3256.55|3247.85|3256.31|3247.61|21
1629816310000|2021-08-24 14:45:10|3256.4|3247.7|3256.4|3247.7|3256.48|3247.78|3256.4|3247.7|24
1629816320000|2021-08-24 14:45:20|3256.29|3247.59|3255.81|3247.11|3256.29|3247.59|3255.81|3247.11|25
1629816330000|2021-08-24 14:45:30|3255.79|3247.09|3254.25|3245.55|3256.02|3247.32|3254.21|3245.51|30
1629816340000|2021-08-24 14:45:40|3254.17|3245.47|3253.62|3244.92|3254.25|3245.55|3253.62|3244.92|34
1629816350000|2021-08-24 14:45:50|3253.65|3244.95|3253.72|3245.02|3254.08|3245.38|3253.65|3244.95|34
1629816360000|2021-08-24 14:46:00|3253.7|3245|3253.68|3244.98|3254.12|3245.42|3253.54|3244.84|31
1629816370000|2021-08-24 14:46:10|3253.69|3244.99|3253.71|3245.01|3253.9|3245.2|3253.69|3244.99|28
1629816380000|2021-08-24 14:46:20|3253.74|3245.04|3253.51|3244.81|3253.87|3245.17|3253.51|3244.81|32
1629816390000|2021-08-24 14:46:30|3253.47|3244.77|3250.88|3242.18|3253.76|3245.06|3250.88|3242.18|34
1629816400000|2021-08-24 14:46:40|3250.72|3242.02|3250.6|3241.9|3250.78|3242.08|3248.6|3239.9|40
1629816410000|2021-08-24 14:46:50|3250.54|3241.84|3251.33|3242.63|3251.54|3242.84|3250.18|3241.48|38
1629816420000|2021-08-24 14:47:00|3251.01|3242.31|3251|3242.3|3251.03|3242.33|3249.45|3240.75|39
1629816430000|2021-08-24 14:47:10|3250.87|3242.17|3252.83|3244.13|3252.86|3244.16|3250.3|3241.6|37
1629816440000|2021-08-24 14:47:20|3252.84|3244.14|3251.05|3242.35|3252.92|3244.22|3251.05|3242.35|34
1629816450000|2021-08-24 14:47:30|3251.07|3242.37|3250.63|3241.93|3251.33|3242.63|3250.46|3241.76|36
1629816460000|2021-08-24 14:47:40|3250.65|3241.95|3250.74|3242.04|3251.01|3242.31|3250.49|3241.79|31
1629816470000|2021-08-24 14:47:50|3250.73|3242.03|3250.72|3242.02|3250.77|3242.07|3250.56|3241.86|26
1629816480000|2021-08-24 14:48:00|3251.11|3242.41|3249.98|3241.28|3251.11|3242.41|3249.93|3241.23|35
1629816490000|2021-08-24 14:48:10|3249.96|3241.26|3250.58|3241.88|3250.6|3241.9|3249.94|3241.24|26
1629816500000|2021-08-24 14:48:20|3250.5|3241.8|3250.31|3241.61|3251.71|3243.01|3250.23|3241.53|31
1629816510000|2021-08-24 14:48:30|3250.42|3241.72|3249.33|3240.63|3250.42|3241.72|3249.33|3240.63|35
1629816520000|2021-08-24 14:48:40|3249.34|3240.64|3249.18|3240.48|3249.69|3240.99|3249.18|3240.48|33
1629816530000|2021-08-24 14:48:50|3249.15|3240.45|3246.65|3237.95|3249.3|3240.6|3246.14|3237.44|33
1629816540000|2021-08-24 14:49:00|3246.59|3237.89|3245.78|3237.08|3246.59|3237.89|3245.33|3236.63|36
1629816550000|2021-08-24 14:49:10|3245.93|3237.23|3246.63|3237.93|3247.68|3238.98|3245.84|3237.14|36
1629816560000|2021-08-24 14:49:20|3246.66|3237.96|3246.95|3238.25|3246.97|3238.27|3246.02|3237.32|28
1629816570000|2021-08-24 14:49:30|3246.96|3238.26|3247.73|3239.03|3247.73|3239.03|3245.23|3236.53|34
1629816580000|2021-08-24 14:49:40|3247.69|3238.99|3248.42|3239.72|3248.53|3239.83|3247.69|3238.99|35
1629816590000|2021-08-24 14:49:50|3248.36|3239.66|3248.18|3239.48|3248.38|3239.68|3248.11|3239.41|35
1629816600000|2021-08-24 14:50:00|3248.17|3239.47|3248.61|3239.91|3248.75|3240.05|3248.16|3239.46|35
1629816610000|2021-08-24 14:50:10|3248.73|3240.03|3250.18|3241.48|3250.21|3241.51|3248.54|3239.84|33
1629816620000|2021-08-24 14:50:20|3250.27|3241.57|3250.7|3242|3251.14|3242.44|3249.94|3241.24|39
1629816630000|2021-08-24 14:50:30|3250.62|3241.92|3250.73|3242.03|3250.77|3242.07|3249.51|3240.81|34
1629816640000|2021-08-24 14:50:40|3250.71|3242.01|3250.4|3241.7|3250.81|3242.11|3250.33|3241.63|34
1629816650000|2021-08-24 14:50:50|3250.33|3241.63|3249.15|3240.45|3250.44|3241.74|3248.97|3240.27|37
1629816660000|2021-08-24 14:51:00|3249.09|3240.39|3248.42|3239.72|3249.28|3240.58|3248.42|3239.72|40
1629816670000|2021-08-24 14:51:10|3248.41|3239.71|3247.81|3239.11|3248.76|3240.06|3247.81|3239.11|37
1629816680000|2021-08-24 14:51:20|3247.46|3238.76|3249.09|3240.39|3249.26|3240.56|3247.33|3238.63|38
1629816690000|2021-08-24 14:51:30|3249.06|3240.36|3249.06|3240.36|3249.42|3240.72|3248.71|3240.01|33
1629816700000|2021-08-24 14:51:40|3249.1|3240.4|3246.89|3238.19|3249.11|3240.41|3246.86|3238.16|37
1629816710000|2021-08-24 14:51:50|3246.95|3238.25|3246.84|3238.14|3247.24|3238.54|3246.81|3238.11|29
1629816720000|2021-08-24 14:52:00|3246.85|3238.15|3245.81|3237.11|3247.04|3238.34|3245.81|3237.11|35
1629816730000|2021-08-24 14:52:10|3245.76|3237.06|3246.93|3238.23|3246.94|3238.24|3245.66|3236.96|33
1629816740000|2021-08-24 14:52:20|3246.92|3238.22|3245.6|3236.9|3246.92|3238.22|3245.6|3236.9|31
1629816750000|2021-08-24 14:52:30|3245.64|3236.94|3246.22|3237.52|3246.6|3237.9|3245.62|3236.92|38
1629816760000|2021-08-24 14:52:40|3246.24|3237.54|3246.99|3238.29|3246.99|3238.29|3246.02|3237.32|33
1629816770000|2021-08-24 14:52:50|3247.1|3238.4|3245.08|3236.38|3247.76|3239.06|3245.08|3236.38|37
1629816780000|2021-08-24 14:53:00|3245.04|3236.34|3244.68|3235.98|3245.15|3236.45|3244.66|3235.96|17
1629816790000|2021-08-24 14:53:10|3244.71|3236.01|3244.55|3235.85|3244.71|3236.01|3244.48|3235.78|15
1629816800000|2021-08-24 14:53:20|3244.51|3235.81|3245|3236.3|3245|3236.3|3244.41|3235.71|13
1629816810000|2021-08-24 14:53:30|3245.11|3236.41|3244.9|3236.2|3245.12|3236.42|3244.52|3235.82|35
1629816820000|2021-08-24 14:53:40|3244.94|3236.24|3245.27|3236.57|3245.42|3236.72|3244.73|3236.03|34
1629816830000|2021-08-24 14:53:50|3244.97|3236.27|3245.54|3236.84|3245.75|3237.05|3244.76|3236.06|35
1629816840000|2021-08-24 14:54:00|3245.58|3236.88|3244.86|3236.16|3245.68|3236.98|3244.5|3235.8|37
1629816850000|2021-08-24 14:54:10|3244.72|3236.02|3244.44|3235.74|3244.75|3236.05|3244.42|3235.72|29
1629816860000|2021-08-24 14:54:20|3244.43|3235.73|3244.22|3235.52|3244.52|3235.82|3244.22|3235.52|33
1629816870000|2021-08-24 14:54:30|3244.24|3235.54|3244.84|3236.14|3245.48|3236.78|3244.24|3235.54|35
1629816880000|2021-08-24 14:54:40|3245.05|3236.35|3246.02|3237.32|3246.34|3237.64|3244.9|3236.2|36
1629816890000|2021-08-24 14:54:50|3245.94|3237.24|3247.63|3238.93|3247.63|3238.93|3245.87|3237.17|33
1629816900000|2021-08-24 14:55:00|3247.59|3238.89|3247.24|3238.54|3248.28|3239.58|3247.19|3238.49|36
1629816910000|2021-08-24 14:55:10|3247.23|3238.53|3246.34|3237.64|3247.26|3238.56|3246.09|3237.39|26
1629816920000|2021-08-24 14:55:20|3246.32|3237.62|3246.17|3237.47|3246.47|3237.77|3246.17|3237.47|25
1629816930000|2021-08-24 14:55:30|3246.13|3237.43|3246.19|3237.49|3246.19|3237.49|3245.72|3237.02|25
1629816940000|2021-08-24 14:55:40|3246.08|3237.38|3245.93|3237.23|3246.1|3237.4|3245.92|3237.22|20
1629816950000|2021-08-24 14:55:50|3245.97|3237.27|3245.59|3236.89|3246.16|3237.46|3245.55|3236.85|35
1629816960000|2021-08-24 14:56:00|3245.09|3236.39|3244.41|3235.71|3245.19|3236.49|3244.39|3235.69|30
1629816970000|2021-08-24 14:56:10|3244.39|3235.69|3244.54|3235.84|3244.63|3235.93|3244.24|3235.54|30
1629816980000|2021-08-24 14:56:20|3244.56|3235.86|3244.2|3235.5|3244.56|3235.86|3244.16|3235.46|37
1629816990000|2021-08-24 14:56:30|3244.22|3235.52|3244.16|3235.46|3244.38|3235.68|3244.1|3235.4|34
1629817000000|2021-08-24 14:56:40|3244.13|3235.43|3243.66|3234.96|3244.45|3235.75|3243.57|3234.87|25
1629817010000|2021-08-24 14:56:50|3243.65|3234.95|3244.06|3235.36|3244.14|3235.44|3243.57|3234.87|22
1629817020000|2021-08-24 14:57:00|3244|3235.3|3241.4|3232.7|3244|3235.3|3241.35|3232.65|32
1629817030000|2021-08-24 14:57:10|3241.37|3232.67|3242.3|3233.6|3242.54|3233.84|3241.37|3232.67|32
1629817040000|2021-08-24 14:57:20|3242.26|3233.56|3241.85|3233.15|3242.27|3233.57|3241.64|3232.94|35
1629817050000|2021-08-24 14:57:30|3241.87|3233.17|3241.25|3232.55|3241.88|3233.18|3240.96|3232.26|38
1629817060000|2021-08-24 14:57:40|3241.02|3232.32|3240.45|3231.75|3241.27|3232.57|3240.44|3231.74|39
1629817070000|2021-08-24 14:57:50|3240.42|3231.72|3240.32|3231.62|3240.48|3231.78|3239.81|3231.11|35
1629817080000|2021-08-24 14:58:00|3240.39|3231.69|3239.96|3231.26|3240.39|3231.69|3239.76|3231.06|34
1629817090000|2021-08-24 14:58:10|3239.84|3231.14|3241.65|3232.95|3241.65|3232.95|3239.62|3230.92|33
1629817100000|2021-08-24 14:58:20|3241.92|3233.22|3242.34|3233.64|3242.34|3233.64|3241.68|3232.98|31
1629817110000|2021-08-24 14:58:30|3242.33|3233.63|3242.29|3233.59|3242.37|3233.67|3242.22|3233.52|17
1629817120000|2021-08-24 14:58:40|3242.35|3233.65|3244.39|3235.69|3244.39|3235.69|3242.29|3233.59|36
1629817130000|2021-08-24 14:58:50|3244.44|3235.74|3243.23|3234.53|3244.44|3235.74|3243.1|3234.4|37
1629817140000|2021-08-24 14:59:00|3243.28|3234.58|3241.71|3233.01|3243.31|3234.61|3241.59|3232.89|38
1629817150000|2021-08-24 14:59:10|3241.74|3233.04|3243.99|3235.29|3244.01|3235.31|3241.74|3233.04|35
1629817160000|2021-08-24 14:59:20|3243.94|3235.24|3244.24|3235.54|3244.4|3235.7|3243.94|3235.24|30
1629817170000|2021-08-24 14:59:30|3244.29|3235.59|3244.06|3235.36|3244.31|3235.61|3243.78|3235.08|34
1629817180000|2021-08-24 14:59:40|3244.08|3235.38|3243.33|3234.63|3244.08|3235.38|3243.33|3234.63|33
1629817190000|2021-08-24 14:59:50|3243.34|3234.64|3242.5|3233.8|3243.41|3234.71|3242.5|3233.8|32
1629817200000|2021-08-24 15:00:00|3242.56|3233.86|3240.99|3232.29|3242.56|3233.86|3239.84|3231.14|34
1629817210000|2021-08-24 15:00:10|3241.03|3232.33|3242.08|3233.38|3242.08|3233.38|3240.53|3231.83|38
1629817220000|2021-08-24 15:00:20|3242.14|3233.44|3243.78|3235.08|3243.91|3235.21|3242.11|3233.41|37
1629817230000|2021-08-24 15:00:30|3243.81|3235.11|3241.4|3232.7|3243.88|3235.18|3241.32|3232.62|37
1629817240000|2021-08-24 15:00:40|3241.39|3232.69|3240.34|3231.64|3241.65|3232.95|3240.34|3231.64|37
1629817250000|2021-08-24 15:00:50|3240.4|3231.7|3239.86|3231.16|3240.4|3231.7|3239.6|3230.9|39
1629817260000|2021-08-24 15:01:00|3240.12|3231.42|3237.51|3228.81|3240.12|3231.42|3237.27|3228.57|37
1629817270000|2021-08-24 15:01:10|3237.52|3228.82|3236.1|3227.4|3237.52|3228.82|3235.95|3227.25|33
1629817280000|2021-08-24 15:01:20|3236.03|3227.33|3234.89|3226.19|3236.03|3227.33|3234.68|3225.98|39
1629817290000|2021-08-24 15:01:30|3234.85|3226.15|3234.96|3226.26|3235.95|3227.25|3234.81|3226.11|37
1629817300000|2021-08-24 15:01:40|3235.01|3226.31|3232.71|3224.01|3235.07|3226.37|3232.67|3223.97|32
1629817310000|2021-08-24 15:01:50|3232.61|3223.91|3234.26|3225.56|3234.26|3225.56|3232.61|3223.91|29
1629817320000|2021-08-24 15:02:00|3234.06|3225.36|3234.02|3225.32|3234.06|3225.36|3233.51|3224.81|39
1629817330000|2021-08-24 15:02:10|3233.99|3225.29|3236.57|3227.87|3236.63|3227.93|3233.84|3225.14|35
1629817340000|2021-08-24 15:02:20|3237.11|3228.41|3237.75|3229.05|3237.94|3229.24|3236.54|3227.84|35
1629817350000|2021-08-24 15:02:30|3237.7|3229|3237.4|3228.7|3237.78|3229.08|3236.96|3228.26|34
1629817360000|2021-08-24 15:02:40|3237.39|3228.69|3237.18|3228.48|3237.39|3228.69|3235.16|3226.46|39
1629817370000|2021-08-24 15:02:50|3237.17|3228.47|3239.27|3230.57|3239.27|3230.57|3237.17|3228.47|35
1629817380000|2021-08-24 15:03:00|3239.28|3230.58|3240.51|3231.81|3240.51|3231.81|3239.28|3230.58|34
1629817390000|2021-08-24 15:03:10|3240.52|3231.82|3241.1|3232.4|3241.35|3232.65|3240.45|3231.75|36
1629817400000|2021-08-24 15:03:20|3241.13|3232.43|3240.33|3231.63|3241.74|3233.04|3240.33|3231.63|38
1629817410000|2021-08-24 15:03:30|3240.39|3231.69|3239.88|3231.18|3240.52|3231.82|3239.85|3231.15|27
1629817420000|2021-08-24 15:03:40|3240.36|3231.66|3240.43|3231.73|3240.65|3231.95|3239.36|3230.66|36
1629817430000|2021-08-24 15:03:50|3240.8|3232.1|3243.61|3234.91|3243.62|3234.92|3240.8|3232.1|32
1629817440000|2021-08-24 15:04:00|3243.78|3235.08|3245.63|3236.93|3245.63|3236.93|3243.78|3235.08|39
1629817450000|2021-08-24 15:04:10|3245.7|3237|3245.01|3236.31|3245.7|3237|3244.26|3235.56|33
1629817460000|2021-08-24 15:04:20|3244.96|3236.26|3246.01|3237.31|3246.03|3237.33|3244.71|3236.01|36
1629817470000|2021-08-24 15:04:30|3246.21|3237.51|3247.45|3238.75|3247.49|3238.79|3246.21|3237.51|29
1629817480000|2021-08-24 15:04:40|3247.4|3238.7|3247.37|3238.67|3247.57|3238.87|3247.37|3238.67|20
1629817490000|2021-08-24 15:04:50|3247.44|3238.74|3248.2|3239.5|3248.22|3239.52|3247.37|3238.67|31
1629817500000|2021-08-24 15:05:00|3247.79|3239.09|3246.65|3237.95|3247.79|3239.09|3246.53|3237.83|35
1629817510000|2021-08-24 15:05:10|3246.6|3237.9|3246.54|3237.84|3246.6|3237.9|3245.13|3236.43|36
1629817520000|2021-08-24 15:05:20|3246.68|3237.98|3247.26|3238.56|3247.37|3238.67|3246.68|3237.98|33
1629817530000|2021-08-24 15:05:30|3247.09|3238.39|3245.91|3237.21|3247.09|3238.39|3245.72|3237.02|39
1629817540000|2021-08-24 15:05:40|3245.76|3237.06|3244.5|3235.8|3245.94|3237.24|3244.5|3235.8|30
1629817550000|2021-08-24 15:05:50|3244.57|3235.87|3244.77|3236.07|3244.83|3236.13|3243.86|3235.16|34
1629817560000|2021-08-24 15:06:00|3244.71|3236.01|3243.37|3234.67|3244.79|3236.09|3243.1|3234.4|38
1629817570000|2021-08-24 15:06:10|3243.15|3234.45|3241.78|3233.08|3243.41|3234.71|3241.78|3233.08|35
1629817580000|2021-08-24 15:06:20|3241.73|3233.03|3241.76|3233.06|3241.76|3233.06|3240.99|3232.29|35
1629817590000|2021-08-24 15:06:30|3241.99|3233.29|3243.74|3235.04|3243.87|3235.17|3241.99|3233.29|34
1629817600000|2021-08-24 15:06:40|3243.71|3235.01|3241.24|3232.54|3243.73|3235.03|3240.93|3232.23|35
1629817610000|2021-08-24 15:06:50|3241.12|3232.42|3240.57|3231.87|3241.21|3232.51|3240.54|3231.84|37
1629817620000|2021-08-24 15:07:00|3240.56|3231.86|3240.48|3231.78|3240.58|3231.88|3239.55|3230.85|36
1629817630000|2021-08-24 15:07:10|3240.46|3231.76|3241.54|3232.84|3241.56|3232.86|3240.2|3231.5|36
1629817640000|2021-08-24 15:07:20|3241.61|3232.91|3241.84|3233.14|3242.47|3233.77|3241.24|3232.54|38
1629817650000|2021-08-24 15:07:30|3241.77|3233.07|3240.78|3232.08|3241.89|3233.19|3240.62|3231.92|32
1629817660000|2021-08-24 15:07:40|3240.79|3232.09|3240.23|3231.53|3241.02|3232.32|3240.23|3231.53|23
1629817670000|2021-08-24 15:07:50|3240.17|3231.47|3239.59|3230.89|3240.25|3231.55|3239.3|3230.6|33
1629817680000|2021-08-24 15:08:00|3239.49|3230.79|3239.79|3231.09|3239.82|3231.12|3239.37|3230.67|24
1629817690000|2021-08-24 15:08:10|3239.78|3231.08|3239.26|3230.56|3239.97|3231.27|3239.24|3230.54|26
1629817700000|2021-08-24 15:08:20|3239.24|3230.54|3239.13|3230.43|3239.43|3230.73|3238.98|3230.28|25
1629817710000|2021-08-24 15:08:30|3239.09|3230.39|3240.38|3231.68|3240.38|3231.68|3239.09|3230.39|33
1629817720000|2021-08-24 15:08:40|3240.49|3231.79|3243.12|3234.42|3243.12|3234.42|3240.26|3231.56|35
1629817730000|2021-08-24 15:08:50|3243.08|3234.38|3245.48|3236.78|3245.58|3236.88|3243.08|3234.38|35
1629817740000|2021-08-24 15:09:00|3245.29|3236.59|3243.13|3234.43|3245.29|3236.59|3242.92|3234.22|40
1629817750000|2021-08-24 15:09:10|3243.22|3234.52|3244.91|3236.21|3244.91|3236.21|3243.19|3234.49|31
1629817760000|2021-08-24 15:09:20|3244.92|3236.22|3244.39|3235.69|3244.92|3236.22|3243.84|3235.14|33
1629817770000|2021-08-24 15:09:30|3244.42|3235.72|3244.16|3235.46|3244.45|3235.75|3244.16|3235.46|14
1629817780000|2021-08-24 15:09:40|3244.01|3235.31|3243.78|3235.08|3244.02|3235.32|3243.49|3234.79|30
1629817790000|2021-08-24 15:09:50|3243.79|3235.09|3243.82|3235.12|3244.55|3235.85|3243.28|3234.58|37
1629817800000|2021-08-24 15:10:00|3243.91|3235.21|3241.93|3233.23|3244.42|3235.72|3241.93|3233.23|36
1629817810000|2021-08-24 15:10:10|3242.03|3233.33|3241.08|3232.38|3242.14|3233.44|3241.08|3232.38|32
1629817820000|2021-08-24 15:10:20|3241.07|3232.37|3240.26|3231.56|3241.24|3232.54|3240.26|3231.56|29
1629817830000|2021-08-24 15:10:30|3240.18|3231.48|3240.33|3231.63|3240.52|3231.82|3239.76|3231.06|35
1629817840000|2021-08-24 15:10:40|3240.32|3231.62|3237.91|3229.21|3240.32|3231.62|3237.91|3229.21|32
1629817850000|2021-08-24 15:10:50|3238.17|3229.47|3238.6|3229.9|3238.83|3230.13|3238.17|3229.47|22
1629817860000|2021-08-24 15:11:00|3238.67|3229.97|3236.95|3228.25|3238.86|3230.16|3236.95|3228.25|28
1629817870000|2021-08-24 15:11:10|3237.13|3228.43|3236.26|3227.56|3237.16|3228.46|3235.97|3227.27|37
1629817880000|2021-08-24 15:11:20|3236.23|3227.53|3235.51|3226.81|3236.23|3227.53|3235.5|3226.8|38
1629817890000|2021-08-24 15:11:30|3235.43|3226.73|3236.14|3227.44|3236.16|3227.46|3235.13|3226.43|36
1629817900000|2021-08-24 15:11:40|3236.11|3227.41|3236.02|3227.32|3236.15|3227.45|3235.49|3226.79|38
1629817910000|2021-08-24 15:11:50|3235.7|3227|3236.83|3228.13|3236.83|3228.13|3234.67|3225.97|39
1629817920000|2021-08-24 15:12:00|3236.53|3227.83|3235.61|3226.91|3236.63|3227.93|3235.37|3226.67|34
1629817930000|2021-08-24 15:12:10|3235.6|3226.9|3235.8|3227.1|3235.8|3227.1|3235.24|3226.54|35
1629817940000|2021-08-24 15:12:20|3235.83|3227.13|3236.7|3228|3236.83|3228.13|3235.82|3227.12|22
1629817950000|2021-08-24 15:12:30|3236.73|3228.03|3237.39|3228.69|3237.49|3228.79|3236.44|3227.74|23
1629817960000|2021-08-24 15:12:40|3237.41|3228.71|3237.97|3229.27|3237.97|3229.27|3237.36|3228.66|19
1629817970000|2021-08-24 15:12:50|3237.31|3228.61|3241.3|3232.6|3241.67|3232.97|3237.31|3228.61|27
1629817980000|2021-08-24 15:13:00|3241.4|3232.7|3240.83|3232.13|3241.52|3232.82|3240.25|3231.55|35
1629817990000|2021-08-24 15:13:10|3240.84|3232.14|3241.88|3233.18|3242.06|3233.36|3240.39|3231.69|28
1629818000000|2021-08-24 15:13:20|3242.13|3233.43|3243.05|3234.35|3243.24|3234.54|3242.13|3233.43|35
1629818010000|2021-08-24 15:13:30|3243.04|3234.34|3243.19|3234.49|3243.19|3234.49|3242.84|3234.14|38
1629818020000|2021-08-24 15:13:40|3243.04|3234.34|3243.05|3234.35|3243.06|3234.36|3242.69|3233.99|35
1629818030000|2021-08-24 15:13:50|3243.02|3234.32|3243.4|3234.7|3243.62|3234.92|3242.98|3234.28|35
1629818040000|2021-08-24 15:14:00|3243.35|3234.65|3241.09|3232.39|3243.35|3234.65|3241.05|3232.35|39
1629818050000|2021-08-24 15:14:10|3241.37|3232.67|3242.51|3233.81|3242.6|3233.9|3241.37|3232.67|33
1629818060000|2021-08-24 15:14:20|3242.5|3233.8|3239.62|3230.92|3242.5|3233.8|3239.62|3230.92|38
1629818070000|2021-08-24 15:14:30|3239.69|3230.99|3241.13|3232.43|3241.38|3232.68|3239.28|3230.58|39
1629818080000|2021-08-24 15:14:40|3240.98|3232.28|3239.99|3231.29|3240.98|3232.28|3239.83|3231.13|34
1629818090000|2021-08-24 15:14:50|3239.93|3231.23|3241.76|3233.06|3241.76|3233.06|3239.7|3231|32
1629818100000|2021-08-24 15:15:00|3241.73|3233.03|3240.12|3231.42|3241.73|3233.03|3240.12|3231.42|24
1629818110000|2021-08-24 15:15:10|3240.17|3231.47|3241.29|3232.59|3241.37|3232.67|3240.12|3231.42|22
1629818120000|2021-08-24 15:15:20|3241.19|3232.49|3240.46|3231.76|3241.57|3232.87|3240.46|3231.76|28
1629818130000|2021-08-24 15:15:30|3240.39|3231.69|3239.05|3230.35|3240.39|3231.69|3239.03|3230.33|34
1629818140000|2021-08-24 15:15:40|3239.23|3230.53|3239.2|3230.5|3239.72|3231.02|3239.07|3230.37|35
1629818150000|2021-08-24 15:15:50|3239.17|3230.47|3238.51|3229.81|3239.36|3230.66|3238.4|3229.7|37
1629818160000|2021-08-24 15:16:00|3238.48|3229.78|3238.45|3229.75|3239.1|3230.4|3238.39|3229.69|39
1629818170000|2021-08-24 15:16:10|3238.61|3229.91|3238.08|3229.38|3238.61|3229.91|3237.6|3228.9|37
1629818180000|2021-08-24 15:16:20|3237.94|3229.24|3237|3228.3|3237.94|3229.24|3236.73|3228.03|34
1629818190000|2021-08-24 15:16:30|3237.01|3228.31|3236.62|3227.92|3237.7|3229|3236.35|3227.65|37
1629818200000|2021-08-24 15:16:40|3236.48|3227.78|3237.38|3228.68|3237.54|3228.84|3235.85|3227.15|37
1629818210000|2021-08-24 15:16:50|3237.33|3228.63|3236.39|3227.69|3237.37|3228.67|3236.12|3227.42|36
1629818220000|2021-08-24 15:17:00|3236.4|3227.7|3236.84|3228.14|3237.22|3228.52|3236.4|3227.7|37
1629818230000|2021-08-24 15:17:10|3236.75|3228.05|3237.12|3228.42|3237.15|3228.45|3236.24|3227.54|37
1629818240000|2021-08-24 15:17:20|3237.1|3228.4|3238.9|3230.2|3238.9|3230.2|3237.1|3228.4|38
1629818250000|2021-08-24 15:17:30|3238.93|3230.23|3241.77|3233.07|3241.77|3233.07|3238.93|3230.23|39
1629818260000|2021-08-24 15:17:40|3241.81|3233.11|3242.66|3233.96|3242.66|3233.96|3241.81|3233.11|34
1629818270000|2021-08-24 15:17:50|3242.64|3233.94|3242.91|3234.21|3242.91|3234.21|3242.56|3233.86|34
1629818280000|2021-08-24 15:18:00|3242.84|3234.14|3240.62|3231.92|3242.84|3234.14|3240.25|3231.55|35
1629818290000|2021-08-24 15:18:10|3240.88|3232.18|3241.62|3232.92|3242.42|3233.72|3240.88|3232.18|32
1629818300000|2021-08-24 15:18:20|3241.63|3232.93|3241.61|3232.91|3242.15|3233.45|3241.61|3232.91|34
1629818310000|2021-08-24 15:18:30|3241.55|3232.85|3239.2|3230.5|3241.55|3232.85|3239.2|3230.5|35
1629818320000|2021-08-24 15:18:40|3239.19|3230.49|3238.77|3230.07|3239.3|3230.6|3237.89|3229.19|36
1629818330000|2021-08-24 15:18:50|3238.67|3229.97|3238.55|3229.85|3239.33|3230.63|3238.47|3229.77|34
1629818340000|2021-08-24 15:19:00|3238.5|3229.8|3238.83|3230.13|3238.86|3230.16|3237.19|3228.49|36
1629818350000|2021-08-24 15:19:10|3238.77|3230.07|3237.78|3229.08|3238.9|3230.2|3237.78|3229.08|38
1629818360000|2021-08-24 15:19:20|3237.62|3228.92|3236.65|3227.95|3237.62|3228.92|3236.65|3227.95|30
1629818370000|2021-08-24 15:19:30|3236.57|3227.87|3235.78|3227.08|3236.72|3228.02|3235.71|3227.01|38
1629818380000|2021-08-24 15:19:40|3235.86|3227.16|3236.5|3227.8|3236.92|3228.22|3235.86|3227.16|39
1629818390000|2021-08-24 15:19:50|3236.48|3227.78|3237.57|3228.87|3237.79|3229.09|3235.85|3227.15|38
1629818400000|2021-08-24 15:20:00|3237.38|3228.68|3237.65|3228.95|3237.71|3229.01|3236.97|3228.27|32
1629818410000|2021-08-24 15:20:10|3237.62|3228.92|3237.72|3229.02|3237.74|3229.04|3236.96|3228.26|24
1629818420000|2021-08-24 15:20:20|3237.7|3229|3236.77|3228.07|3237.87|3229.17|3236.67|3227.97|21
1629818430000|2021-08-24 15:20:30|3236.75|3228.05|3236.47|3227.77|3236.81|3228.11|3236.47|3227.77|24
1629818440000|2021-08-24 15:20:40|3236.55|3227.85|3236.34|3227.64|3236.62|3227.92|3236.34|3227.64|19
1629818450000|2021-08-24 15:20:50|3236.65|3227.95|3235.07|3226.37|3236.65|3227.95|3235.07|3226.37|19
1629818460000|2021-08-24 15:21:00|3235|3226.3|3234.51|3225.81|3235.03|3226.33|3234.51|3225.81|36
1629818470000|2021-08-24 15:21:10|3234.37|3225.67|3234.03|3225.33|3234.39|3225.69|3233.68|3224.98|33
1629818480000|2021-08-24 15:21:20|3234.07|3225.37|3233.81|3225.11|3234.07|3225.37|3233.75|3225.05|36
1629818490000|2021-08-24 15:21:30|3233.9|3225.2|3233.92|3225.22|3234.1|3225.4|3233.59|3224.89|34
1629818500000|2021-08-24 15:21:40|3233.8|3225.1|3235.39|3226.69|3235.51|3226.81|3233.78|3225.08|39
1629818510000|2021-08-24 15:21:50|3235.35|3226.65|3234.74|3226.04|3235.35|3226.65|3234.41|3225.71|33
1629818520000|2021-08-24 15:22:00|3234.75|3226.05|3235.27|3226.57|3235.68|3226.98|3234.48|3225.78|40
1629818530000|2021-08-24 15:22:10|3235.17|3226.47|3237.77|3229.07|3238.15|3229.45|3234.95|3226.25|35
1629818540000|2021-08-24 15:22:20|3237.96|3229.26|3238.03|3229.33|3238.79|3230.09|3237.86|3229.16|40
1629818550000|2021-08-24 15:22:30|3238.08|3229.38|3237.8|3229.1|3238.44|3229.74|3237.32|3228.62|38
1629818560000|2021-08-24 15:22:40|3237.81|3229.11|3237.35|3228.65|3237.81|3229.11|3235.79|3227.09|34
1629818570000|2021-08-24 15:22:50|3237.44|3228.74|3237.85|3229.15|3237.91|3229.21|3237.44|3228.74|33
1629818580000|2021-08-24 15:23:00|3237.99|3229.29|3236.87|3228.17|3238.07|3229.37|3236.46|3227.76|36
1629818590000|2021-08-24 15:23:10|3236.75|3228.05|3236.16|3227.46|3237.44|3228.74|3236.13|3227.43|38
1629818600000|2021-08-24 15:23:20|3236.15|3227.45|3234.89|3226.19|3236.21|3227.51|3234.8|3226.1|39
1629818610000|2021-08-24 15:23:30|3234.99|3226.29|3234.74|3226.04|3234.99|3226.29|3234.67|3225.97|31
1629818620000|2021-08-24 15:23:40|3234.73|3226.03|3234.28|3225.58|3235.06|3226.36|3234.28|3225.58|27
1629818630000|2021-08-24 15:23:50|3234.2|3225.5|3234.02|3225.32|3234.21|3225.51|3233.78|3225.08|33
1629818640000|2021-08-24 15:24:00|3234.08|3225.38|3233.87|3225.17|3234.08|3225.38|3233.79|3225.09|27
1629818650000|2021-08-24 15:24:10|3233.86|3225.16|3233.87|3225.17|3234.7|3226|3233.83|3225.13|25
1629818660000|2021-08-24 15:24:20|3233.84|3225.14|3234.05|3225.35|3234.05|3225.35|3233.76|3225.06|26
1629818670000|2021-08-24 15:24:30|3234.04|3225.34|3234.37|3225.67|3234.46|3225.76|3233.62|3224.92|36
1629818680000|2021-08-24 15:24:40|3234.09|3225.39|3235.54|3226.84|3235.61|3226.91|3234.09|3225.39|36
1629818690000|2021-08-24 15:24:50|3235.52|3226.82|3235.7|3227|3235.8|3227.1|3234.58|3225.88|37
1629818700000|2021-08-24 15:25:00|3235.62|3226.92|3235.72|3227.02|3235.82|3227.12|3235.35|3226.65|33
1629818710000|2021-08-24 15:25:10|3235.84|3227.14|3237.16|3228.46|3237.17|3228.47|3235.43|3226.73|31
1629818720000|2021-08-24 15:25:20|3237.17|3228.47|3236.24|3227.54|3237.17|3228.47|3235.88|3227.18|38
1629818730000|2021-08-24 15:25:30|3235.79|3227.09|3236.45|3227.75|3236.45|3227.75|3235.52|3226.82|33
1629818740000|2021-08-24 15:25:40|3236.43|3227.73|3237.08|3228.38|3237.12|3228.42|3236.3|3227.6|31
1629818750000|2021-08-24 15:25:50|3237.12|3228.42|3237.59|3228.89|3237.59|3228.89|3237.09|3228.39|27
1629818760000|2021-08-24 15:26:00|3237.52|3228.82|3237.38|3228.68|3237.7|3229|3237.35|3228.65|30
1629818770000|2021-08-24 15:26:10|3237.33|3228.63|3237.37|3228.67|3237.64|3228.94|3237.15|3228.45|32
1629818780000|2021-08-24 15:26:20|3237.4|3228.7|3238.5|3229.8|3238.53|3229.83|3237.27|3228.57|30
1629818790000|2021-08-24 15:26:30|3238.55|3229.85|3239.02|3230.32|3239.02|3230.32|3238.53|3229.83|31
1629818800000|2021-08-24 15:26:40|3239.14|3230.44|3240.95|3232.25|3241.08|3232.38|3239.08|3230.38|32
1629818810000|2021-08-24 15:26:50|3241.27|3232.57|3241.31|3232.61|3241.63|3232.93|3241.08|3232.38|35
1629818820000|2021-08-24 15:27:00|3241.2|3232.5|3240.85|3232.15|3241.57|3232.87|3240.51|3231.81|39
1629818830000|2021-08-24 15:27:10|3240.81|3232.11|3240.98|3232.28|3240.98|3232.28|3239.91|3231.21|35
1629818840000|2021-08-24 15:27:20|3240.78|3232.08|3238.91|3230.21|3241.01|3232.31|3238.85|3230.15|38
1629818850000|2021-08-24 15:27:30|3238.83|3230.13|3239.31|3230.61|3239.31|3230.61|3238.73|3230.03|36
1629818860000|2021-08-24 15:27:40|3239.12|3230.42|3238.99|3230.29|3239.16|3230.46|3238.89|3230.19|29
1629818870000|2021-08-24 15:27:50|3239.03|3230.33|3238.99|3230.29|3239.11|3230.41|3238.93|3230.23|24
1629818880000|2021-08-24 15:28:00|3239.06|3230.36|3239.08|3230.38|3239.18|3230.48|3238.95|3230.25|24
1629818890000|2021-08-24 15:28:10|3239.11|3230.41|3238.96|3230.26|3239.33|3230.63|3238.91|3230.21|19
1629818900000|2021-08-24 15:28:20|3238.91|3230.21|3239.3|3230.6|3239.4|3230.7|3238.91|3230.21|30
1629818910000|2021-08-24 15:28:30|3239.79|3231.09|3240.45|3231.75|3240.49|3231.79|3239.3|3230.6|32
1629818920000|2021-08-24 15:28:40|3240.65|3231.95|3240.82|3232.12|3240.9|3232.2|3240.4|3231.7|32
1629818930000|2021-08-24 15:28:50|3240.81|3232.11|3241.79|3233.09|3241.9|3233.2|3240.7|3232|31
1629818940000|2021-08-24 15:29:00|3241.82|3233.12|3241.74|3233.04|3241.82|3233.12|3241.04|3232.34|35
1629818950000|2021-08-24 15:29:10|3241.73|3233.03|3242.29|3233.59|3242.29|3233.59|3241.57|3232.87|27
1629818960000|2021-08-24 15:29:20|3242.3|3233.6|3243.84|3235.14|3243.84|3235.14|3242.27|3233.57|29
1629818970000|2021-08-24 15:29:30|3243.72|3235.02|3245.1|3236.4|3245.1|3236.4|3243.43|3234.73|30
1629818980000|2021-08-24 15:29:40|3244.77|3236.07|3244.41|3235.71|3244.96|3236.26|3244.34|3235.64|25
1629818990000|2021-08-24 15:29:50|3244.5|3235.8|3244.52|3235.82|3244.85|3236.15|3244.45|3235.75|15
1629819000000|2021-08-24 15:30:00|3244.64|3235.94|3243.2|3234.5|3244.64|3235.94|3243.2|3234.5|29
1629819010000|2021-08-24 15:30:10|3243.21|3234.51|3243.03|3234.33|3243.87|3235.17|3242.99|3234.29|32
1629819020000|2021-08-24 15:30:20|3243.01|3234.31|3242.41|3233.71|3243.26|3234.56|3242.2|3233.5|34
1629819030000|2021-08-24 15:30:30|3242.15|3233.45|3242.1|3233.4|3242.18|3233.48|3242.04|3233.34|28
1629819040000|2021-08-24 15:30:40|3242.09|3233.39|3241.93|3233.23|3242.26|3233.56|3241.93|3233.23|33
1629819050000|2021-08-24 15:30:50|3241.95|3233.25|3240.64|3231.94|3241.99|3233.29|3240.64|3231.94|33
1629819060000|2021-08-24 15:31:00|3240.49|3231.79|3241.28|3232.58|3241.76|3233.06|3240.41|3231.71|32
1629819070000|2021-08-24 15:31:10|3241.76|3233.06|3242.89|3234.19|3244.41|3235.71|3241.65|3232.95|36
1629819080000|2021-08-24 15:31:20|3242.9|3234.2|3241.78|3233.08|3242.9|3234.2|3241.69|3232.99|32
1629819090000|2021-08-24 15:31:30|3241.77|3233.07|3240.76|3232.06|3241.77|3233.07|3240.74|3232.04|25
1629819100000|2021-08-24 15:31:40|3240.74|3232.04|3239.13|3230.43|3240.77|3232.07|3239.13|3230.43|20
1629819110000|2021-08-24 15:31:50|3239.1|3230.4|3238.27|3229.57|3239.14|3230.44|3238.26|3229.56|29
1629819120000|2021-08-24 15:32:00|3238.29|3229.59|3238.68|3229.98|3238.68|3229.98|3238.27|3229.57|36
1629819130000|2021-08-24 15:32:10|3238.58|3229.88|3239.04|3230.34|3239.75|3231.05|3238.53|3229.83|35
1629819140000|2021-08-24 15:32:20|3238.96|3230.26|3239.67|3230.97|3239.81|3231.11|3238.96|3230.26|36
1629819150000|2021-08-24 15:32:30|3239.59|3230.89|3238.97|3230.27|3239.59|3230.89|3238.95|3230.25|34
1629819160000|2021-08-24 15:32:40|3238.95|3230.25|3235.81|3227.11|3239.07|3230.37|3235.68|3226.98|31
1629819170000|2021-08-24 15:32:50|3235.83|3227.13|3236.54|3227.84|3236.54|3227.84|3235.61|3226.91|37
1629819180000|2021-08-24 15:33:00|3236.47|3227.77|3237.96|3229.26|3237.97|3229.27|3236.4|3227.7|35
1629819190000|2021-08-24 15:33:10|3237.85|3229.15|3234.48|3225.78|3238.04|3229.34|3234.48|3225.78|37
1629819200000|2021-08-24 15:33:20|3234.34|3225.64|3234.59|3225.89|3234.74|3226.04|3234.34|3225.64|32
1629819210000|2021-08-24 15:33:30|3234.64|3225.94|3234.11|3225.41|3234.64|3225.94|3233.96|3225.26|21
1629819220000|2021-08-24 15:33:40|3234.16|3225.46|3233.85|3225.15|3234.47|3225.77|3233.84|3225.14|29
1629819230000|2021-08-24 15:33:50|3233.9|3225.2|3234.13|3225.43|3234.13|3225.43|3233.82|3225.12|34
1629819240000|2021-08-24 15:34:00|3234.14|3225.44|3233.91|3225.21|3235.03|3226.33|3233.91|3225.21|35
1629819250000|2021-08-24 15:34:10|3233.54|3224.84|3233.5|3224.8|3233.67|3224.97|3233.5|3224.8|29
1629819260000|2021-08-24 15:34:20|3233.54|3224.84|3232.31|3223.61|3233.54|3224.84|3232.25|3223.55|22
1629819270000|2021-08-24 15:34:30|3232.59|3223.89|3231.49|3222.79|3232.67|3223.97|3229.99|3221.29|40
1629819280000|2021-08-24 15:34:40|3231.52|3222.82|3234.66|3225.96|3234.7|3226|3231.52|3222.82|35
1629819290000|2021-08-24 15:34:50|3234.65|3225.95|3231.5|3222.8|3234.69|3225.99|3231.5|3222.8|35
1629819300000|2021-08-24 15:35:00|3231.2|3222.5|3231.12|3222.42|3231.47|3222.77|3229.86|3221.16|38
1629819310000|2021-08-24 15:35:10|3231.13|3222.43|3231.02|3222.32|3231.29|3222.59|3230.89|3222.19|34
1629819320000|2021-08-24 15:35:20|3231.13|3222.43|3232.25|3223.55|3232.26|3223.56|3231.05|3222.35|34
1629819330000|2021-08-24 15:35:30|3232.24|3223.54|3231.51|3222.81|3232.24|3223.54|3231.41|3222.71|31
1629819340000|2021-08-24 15:35:40|3231.44|3222.74|3231.42|3222.72|3231.88|3223.18|3231.36|3222.66|31
1629819350000|2021-08-24 15:35:50|3231.36|3222.66|3230.25|3221.55|3231.38|3222.68|3230|3221.3|34
1629819360000|2021-08-24 15:36:00|3229.86|3221.16|3228.6|3219.9|3229.86|3221.16|3228.6|3219.9|21
1629819370000|2021-08-24 15:36:10|3228.48|3219.78|3227.23|3218.53|3228.48|3219.78|3227.23|3218.53|25
1629819380000|2021-08-24 15:36:20|3227.05|3218.35|3229.42|3220.72|3229.42|3220.72|3226.85|3218.15|37
1629819390000|2021-08-24 15:36:30|3229.47|3220.77|3235.06|3226.36|3235.22|3226.52|3229.18|3220.48|39
1629819400000|2021-08-24 15:36:40|3235.34|3226.64|3237.8|3229.1|3237.8|3229.1|3235.21|3226.51|33
1629819410000|2021-08-24 15:36:50|3237.84|3229.14|3238.41|3229.71|3238.69|3229.99|3237.84|3229.14|29
1629819420000|2021-08-24 15:37:00|3238.29|3229.59|3236.45|3227.75|3238.29|3229.59|3234.43|3225.73|36
1629819430000|2021-08-24 15:37:10|3236.38|3227.68|3236.33|3227.63|3237.32|3228.62|3236.33|3227.63|28
1629819440000|2021-08-24 15:37:20|3236.05|3227.35|3234.06|3225.36|3236.05|3227.35|3233.9|3225.2|33
1629819450000|2021-08-24 15:37:30|3234.12|3225.42|3235.42|3226.72|3235.56|3226.86|3234.12|3225.42|36
1629819460000|2021-08-24 15:37:40|3235.58|3226.88|3235.05|3226.35|3235.58|3226.88|3234.92|3226.22|39
1629819470000|2021-08-24 15:37:50|3235.08|3226.38|3235.7|3227|3236.08|3227.38|3234.55|3225.85|35
1629819480000|2021-08-24 15:38:00|3235.58|3226.88|3235.62|3226.92|3235.79|3227.09|3235.4|3226.7|37
1629819490000|2021-08-24 15:38:10|3235.59|3226.89|3236.88|3228.18|3236.88|3228.18|3235.44|3226.74|33
1629819500000|2021-08-24 15:38:20|3236.97|3228.27|3234.74|3226.04|3236.97|3228.27|3234.69|3225.99|35
1629819510000|2021-08-24 15:38:30|3234.82|3226.12|3231.6|3222.9|3234.91|3226.21|3231.59|3222.89|38
1629819520000|2021-08-24 15:38:40|3231.61|3222.91|3232.13|3223.43|3232.79|3224.09|3231.1|3222.4|37
1629819530000|2021-08-24 15:38:50|3232.21|3223.51|3231.51|3222.81|3232.21|3223.51|3231.45|3222.75|39
1629819540000|2021-08-24 15:39:00|3231.44|3222.74|3231.28|3222.58|3231.44|3222.74|3229.96|3221.26|40
1629819550000|2021-08-24 15:39:10|3231.3|3222.6|3232.1|3223.4|3232.1|3223.4|3231.14|3222.44|37
1629819560000|2021-08-24 15:39:20|3232.11|3223.41|3229.35|3220.65|3232.14|3223.44|3229.35|3220.65|38
1629819570000|2021-08-24 15:39:30|3229.32|3220.62|3230.69|3221.99|3230.77|3222.07|3228.29|3219.59|35
1629819580000|2021-08-24 15:39:40|3231|3222.3|3229.17|3220.47|3231.07|3222.37|3229.17|3220.47|38
1629819590000|2021-08-24 15:39:50|3229.11|3220.41|3229.1|3220.4|3230.08|3221.38|3229.04|3220.34|36
1629819600000|2021-08-24 15:40:00|3229.11|3220.41|3229.1|3220.4|3229.45|3220.75|3228.24|3219.54|37
1629819610000|2021-08-24 15:40:10|3229.16|3220.46|3228.34|3219.64|3229.53|3220.83|3228.34|3219.64|32
1629819620000|2021-08-24 15:40:20|3228.41|3219.71|3227.4|3218.7|3228.54|3219.84|3226.99|3218.29|27
1629819630000|2021-08-24 15:40:30|3227.42|3218.72|3227.42|3218.72|3227.52|3218.82|3227.17|3218.47|36
1629819640000|2021-08-24 15:40:40|3227.56|3218.86|3227.02|3218.32|3228.16|3219.46|3226.82|3218.12|38
1629819650000|2021-08-24 15:40:50|3227.15|3218.45|3227.74|3219.04|3228.02|3219.32|3227.15|3218.45|37
1629819660000|2021-08-24 15:41:00|3227.76|3219.06|3228.11|3219.41|3228.46|3219.76|3227.63|3218.93|33
1629819670000|2021-08-24 15:41:10|3228.09|3219.39|3227.16|3218.46|3228.09|3219.39|3227.08|3218.38|38
1629819680000|2021-08-24 15:41:20|3227.13|3218.43|3227|3218.3|3227.13|3218.43|3226.73|3218.03|36
1629819690000|2021-08-24 15:41:30|3227.04|3218.34|3226.44|3217.74|3227.34|3218.64|3226.44|3217.74|33
1629819700000|2021-08-24 15:41:40|3226.46|3217.76|3221.09|3212.39|3226.46|3217.76|3218.81|3210.11|35
1629819710000|2021-08-24 15:41:50|3221.74|3213.04|3221.68|3212.98|3222.88|3214.18|3221.68|3212.98|36
1629819720000|2021-08-24 15:42:00|3221.03|3212.33|3222.57|3213.87|3223.49|3214.79|3220.69|3211.99|38
1629819730000|2021-08-24 15:42:10|3222.63|3213.93|3222.54|3213.84|3224.1|3215.4|3222.4|3213.7|34
1629819740000|2021-08-24 15:42:20|3222.44|3213.74|3222.5|3213.8|3222.58|3213.88|3222.1|3213.4|24
1629819750000|2021-08-24 15:42:30|3222.82|3214.12|3222.77|3214.07|3223.76|3215.06|3221.38|3212.68|38
1629819760000|2021-08-24 15:42:40|3222.74|3214.04|3225.61|3216.91|3225.62|3216.92|3222.51|3213.81|37
1629819770000|2021-08-24 15:42:50|3225.64|3216.94|3226.35|3217.65|3226.76|3218.06|3225.58|3216.88|36
1629819780000|2021-08-24 15:43:00|3226.44|3217.74|3225.4|3216.7|3226.44|3217.74|3224.99|3216.29|36
1629819790000|2021-08-24 15:43:10|3225.6|3216.9|3226.35|3217.65|3226.39|3217.69|3225.6|3216.9|35
1629819800000|2021-08-24 15:43:20|3226.28|3217.58|3228.19|3219.49|3228.24|3219.54|3226.28|3217.58|39
1629819810000|2021-08-24 15:43:30|3228.06|3219.36|3228.38|3219.68|3228.65|3219.95|3227.3|3218.6|35
1629819820000|2021-08-24 15:43:40|3228.45|3219.75|3228.16|3219.46|3228.58|3219.88|3227.73|3219.03|36
1629819830000|2021-08-24 15:43:50|3228|3219.3|3227.9|3219.2|3228.26|3219.56|3227.72|3219.02|29
1629819840000|2021-08-24 15:44:00|3227.92|3219.22|3228.85|3220.15|3229.09|3220.39|3227.92|3219.22|22
1629819850000|2021-08-24 15:44:10|3228.8|3220.1|3230.01|3221.31|3230.41|3221.71|3228.8|3220.1|28
1629819860000|2021-08-24 15:44:20|3230.15|3221.45|3230.18|3221.48|3230.25|3221.55|3229.87|3221.17|30
1629819870000|2021-08-24 15:44:30|3230.19|3221.49|3228.84|3220.14|3230.19|3221.49|3228.69|3219.99|32
1629819880000|2021-08-24 15:44:40|3228.78|3220.08|3229.72|3221.02|3229.75|3221.05|3228.74|3220.04|32
1629819890000|2021-08-24 15:44:50|3229.58|3220.88|3230.36|3221.66|3230.59|3221.89|3229.58|3220.88|33
1629819900000|2021-08-24 15:45:00|3230.1|3221.4|3230.08|3221.38|3230.2|3221.5|3229.31|3220.61|35
1629819910000|2021-08-24 15:45:10|3230.06|3221.36|3230.71|3222.01|3230.71|3222.01|3230.02|3221.32|25
1629819920000|2021-08-24 15:45:20|3230.76|3222.06|3230.75|3222.05|3230.82|3222.12|3230.35|3221.65|27
1629819930000|2021-08-24 15:45:30|3230.66|3221.96|3231.84|3223.14|3231.84|3223.14|3230.6|3221.9|26
1629819940000|2021-08-24 15:45:40|3232.63|3223.93|3233.91|3225.21|3233.95|3225.25|3232.63|3223.93|29
1629819950000|2021-08-24 15:45:50|3233.86|3225.16|3232.48|3223.78|3234.29|3225.59|3232.48|3223.78|30
1629819960000|2021-08-24 15:46:00|3232.47|3223.77|3232.05|3223.35|3232.47|3223.77|3231.43|3222.73|36
1629819970000|2021-08-24 15:46:10|3231.95|3223.25|3229.14|3220.44|3231.95|3223.25|3229.08|3220.38|36
1629819980000|2021-08-24 15:46:20|3229.29|3220.59|3225.95|3217.25|3229.29|3220.59|3225.95|3217.25|39
1629819990000|2021-08-24 15:46:30|3225.92|3217.22|3228.39|3219.69|3228.5|3219.8|3225.87|3217.17|39
1629820000000|2021-08-24 15:46:40|3228.33|3219.63|3226.65|3217.95|3228.33|3219.63|3226.57|3217.87|37
1629820010000|2021-08-24 15:46:50|3226.61|3217.91|3226.65|3217.95|3226.77|3218.07|3226.42|3217.72|37
1629820020000|2021-08-24 15:47:00|3226.59|3217.89|3228.26|3219.56|3228.27|3219.57|3226.58|3217.88|36
1629820030000|2021-08-24 15:47:10|3228.31|3219.61|3227.8|3219.1|3229.35|3220.65|3227.79|3219.09|35
1629820040000|2021-08-24 15:47:20|3227.75|3219.05|3227.45|3218.75|3228.6|3219.9|3227.04|3218.34|31
1629820050000|2021-08-24 15:47:30|3227.42|3218.72|3226.28|3217.58|3227.42|3218.72|3226.05|3217.35|28
1629820060000|2021-08-24 15:47:40|3226.27|3217.57|3229.29|3220.59|3229.29|3220.59|3226.27|3217.57|32
1629820070000|2021-08-24 15:47:50|3229.35|3220.65|3229.21|3220.51|3229.65|3220.95|3229.12|3220.42|37
1629820080000|2021-08-24 15:48:00|3229.33|3220.63|3229.35|3220.65|3229.51|3220.81|3229.15|3220.45|37
1629820090000|2021-08-24 15:48:10|3229.34|3220.64|3231.44|3222.74|3231.44|3222.74|3229.31|3220.61|34
1629820100000|2021-08-24 15:48:20|3231.38|3222.68|3231.68|3222.98|3232.16|3223.46|3231.38|3222.68|36
1629820110000|2021-08-24 15:48:30|3231.73|3223.03|3233.28|3224.58|3233.28|3224.58|3231.14|3222.44|35
1629820120000|2021-08-24 15:48:40|3233.26|3224.56|3233.12|3224.42|3233.65|3224.95|3233.1|3224.4|33
1629820130000|2021-08-24 15:48:50|3233.1|3224.4|3232.68|3223.98|3233.29|3224.59|3232.68|3223.98|31
1629820140000|2021-08-24 15:49:00|3232.72|3224.02|3231.42|3222.72|3232.87|3224.17|3231.42|3222.72|29
1629820150000|2021-08-24 15:49:10|3231.49|3222.79|3231.6|3222.9|3232.05|3223.35|3231.49|3222.79|36
1629820160000|2021-08-24 15:49:20|3231.5|3222.8|3230.55|3221.85|3231.62|3222.92|3230.38|3221.68|26
1629820170000|2021-08-24 15:49:30|3230.53|3221.83|3229.39|3220.69|3230.53|3221.83|3228.42|3219.72|38
1629820180000|2021-08-24 15:49:40|3229.38|3220.68|3226.89|3218.19|3229.44|3220.74|3226.89|3218.19|36
1629820190000|2021-08-24 15:49:50|3226.9|3218.2|3226.79|3218.09|3227.1|3218.4|3226.41|3217.71|29
1629820200000|2021-08-24 15:50:00|3226.86|3218.16|3226.94|3218.24|3227.6|3218.9|3226.67|3217.97|37
1629820210000|2021-08-24 15:50:10|3226.72|3218.02|3224.22|3215.52|3226.93|3218.23|3224.22|3215.52|30
1629820220000|2021-08-24 15:50:20|3224.2|3215.5|3223.83|3215.13|3224.48|3215.78|3223.56|3214.86|31
1629820230000|2021-08-24 15:50:30|3223.89|3215.19|3223.91|3215.21|3224.36|3215.66|3223.56|3214.86|33
1629820240000|2021-08-24 15:50:40|3223.85|3215.15|3223.37|3214.67|3224.07|3215.37|3223.37|3214.67|35
1629820250000|2021-08-24 15:50:50|3223.32|3214.62|3222.35|3213.65|3223.34|3214.64|3221.64|3212.94|40
1629820260000|2021-08-24 15:51:00|3222.34|3213.64|3220.37|3211.67|3222.42|3213.72|3220.34|3211.64|36
1629820270000|2021-08-24 15:51:10|3220.3|3211.6|3221.46|3212.76|3221.46|3212.76|3220.26|3211.56|37
1629820280000|2021-08-24 15:51:20|3221.49|3212.79|3220.67|3211.97|3221.5|3212.8|3219.76|3211.06|35
1629820290000|2021-08-24 15:51:30|3220.53|3211.83|3220.54|3211.84|3221.08|3212.38|3220.52|3211.82|34
1629820300000|2021-08-24 15:51:40|3220.53|3211.83|3220.26|3211.56|3220.53|3211.83|3220.14|3211.44|29
1629820310000|2021-08-24 15:51:50|3219.85|3211.15|3219.18|3210.48|3219.85|3211.15|3219.18|3210.48|22
1629820320000|2021-08-24 15:52:00|3219.1|3210.4|3216.08|3207.38|3219.1|3210.4|3214.02|3205.32|36
1629820330000|2021-08-24 15:52:10|3216.39|3207.69|3219.36|3210.66|3219.41|3210.71|3216.39|3207.69|39
1629820340000|2021-08-24 15:52:20|3219.21|3210.51|3222.96|3214.26|3223.18|3214.48|3219.15|3210.45|36
1629820350000|2021-08-24 15:52:30|3222.94|3214.24|3225.27|3216.57|3225.4|3216.7|3222.94|3214.24|39
1629820360000|2021-08-24 15:52:40|3225.15|3216.45|3223.12|3214.42|3225.15|3216.45|3222.47|3213.77|35
1629820370000|2021-08-24 15:52:50|3223.09|3214.39|3221.86|3213.16|3223.15|3214.45|3221.66|3212.96|34
1629820380000|2021-08-24 15:53:00|3221.91|3213.21|3220.92|3212.22|3221.93|3213.23|3220.39|3211.69|38
1629820390000|2021-08-24 15:53:10|3220.93|3212.23|3220.38|3211.68|3221.03|3212.33|3220.33|3211.63|29
1629820400000|2021-08-24 15:53:20|3220.57|3211.87|3220.52|3211.82|3220.57|3211.87|3220.3|3211.6|29
1629820410000|2021-08-24 15:53:30|3220.51|3211.81|3220.25|3211.55|3220.64|3211.94|3220.06|3211.36|32
1629820420000|2021-08-24 15:53:40|3220.21|3211.51|3219.63|3210.93|3220.43|3211.73|3219.54|3210.84|33
1629820430000|2021-08-24 15:53:50|3219.7|3211|3218.75|3210.05|3219.77|3211.07|3218.65|3209.95|37
1629820440000|2021-08-24 15:54:00|3218.66|3209.96|3216.7|3208|3218.7|3210|3216.7|3208|35
1629820450000|2021-08-24 15:54:10|3216.82|3208.12|3218.76|3210.06|3219.28|3210.58|3216.65|3207.95|38
1629820460000|2021-08-24 15:54:20|3218.86|3210.16|3215.83|3207.13|3218.86|3210.16|3215.83|3207.13|39
1629820470000|2021-08-24 15:54:30|3215.95|3207.25|3214.56|3205.86|3216.57|3207.87|3214.56|3205.86|39
1629820480000|2021-08-24 15:54:40|3214.5|3205.8|3214.93|3206.23|3215.47|3206.77|3214.13|3205.43|38
1629820490000|2021-08-24 15:54:50|3214.94|3206.24|3214.85|3206.15|3215.02|3206.32|3214.63|3205.93|39
1629820500000|2021-08-24 15:55:00|3214.88|3206.18|3215.86|3207.16|3215.94|3207.24|3214.88|3206.18|38
1629820510000|2021-08-24 15:55:10|3215.88|3207.18|3217.11|3208.41|3217.11|3208.41|3214.83|3206.13|39
1629820520000|2021-08-24 15:55:20|3217.22|3208.52|3215.25|3206.55|3217.6|3208.9|3215.25|3206.55|37
1629820530000|2021-08-24 15:55:30|3214.96|3206.26|3214.48|3205.78|3215.36|3206.66|3214.22|3205.52|31
1629820540000|2021-08-24 15:55:40|3214.47|3205.77|3215.01|3206.31|3215.36|3206.66|3213.92|3205.22|25
1629820550000|2021-08-24 15:55:50|3215|3206.3|3214.35|3205.65|3215.36|3206.66|3213.81|3205.11|34
1629820560000|2021-08-24 15:56:00|3214.39|3205.69|3210.81|3202.11|3215.02|3206.32|3209.28|3200.58|34
1629820570000|2021-08-24 15:56:10|3211.09|3202.39|3209.62|3200.92|3211.23|3202.53|3209.17|3200.47|35
1629820580000|2021-08-24 15:56:20|3209.56|3200.86|3210.09|3201.39|3210.14|3201.44|3207.74|3199.04|39
1629820590000|2021-08-24 15:56:30|3209.97|3201.27|3210.14|3201.44|3211.33|3202.63|3209.97|3201.27|39
1629820600000|2021-08-24 15:56:40|3210.37|3201.67|3211.48|3202.78|3212.13|3203.43|3210.37|3201.67|40
1629820610000|2021-08-24 15:56:50|3211.47|3202.77|3209.4|3200.7|3211.47|3202.77|3208.66|3199.96|39
1629820620000|2021-08-24 15:57:00|3209.43|3200.73|3209.03|3200.33|3209.67|3200.97|3208.49|3199.79|34
1629820630000|2021-08-24 15:57:10|3209.12|3200.42|3208.98|3200.28|3209.28|3200.58|3208.78|3200.08|39
1629820640000|2021-08-24 15:57:20|3209.04|3200.34|3208.27|3199.57|3209.09|3200.39|3208.08|3199.38|36
1629820650000|2021-08-24 15:57:30|3208.1|3199.4|3207.9|3199.2|3209.06|3200.36|3207.46|3198.76|39
1629820660000|2021-08-24 15:57:40|3207.92|3199.22|3207.08|3198.38|3208.06|3199.36|3206.06|3197.36|37
1629820670000|2021-08-24 15:57:50|3207.12|3198.42|3211.14|3202.44|3212.01|3203.31|3207.12|3198.42|40
1629820680000|2021-08-24 15:58:00|3211.11|3202.41|3208.69|3199.99|3211.46|3202.76|3208.67|3199.97|39
1629820690000|2021-08-24 15:58:10|3208.46|3199.76|3209.43|3200.73|3209.43|3200.73|3206.82|3198.12|37
1629820700000|2021-08-24 15:58:20|3209.75|3201.05|3208.41|3199.71|3210.82|3202.12|3208.41|3199.71|39
1629820710000|2021-08-24 15:58:30|3208.65|3199.95|3208.98|3200.28|3210.24|3201.54|3208.09|3199.39|40
1629820720000|2021-08-24 15:58:40|3208.83|3200.13|3209.32|3200.62|3209.69|3200.99|3208.83|3200.13|37
1629820730000|2021-08-24 15:58:50|3209.34|3200.64|3209.73|3201.03|3210.18|3201.48|3209.26|3200.56|34
1629820740000|2021-08-24 15:59:00|3209.77|3201.07|3212.89|3204.19|3212.9|3204.2|3209.77|3201.07|32
1629820750000|2021-08-24 15:59:10|3212.87|3204.17|3211.99|3203.29|3213.37|3204.67|3211.99|3203.29|24
1629820760000|2021-08-24 15:59:20|3211.81|3203.11|3211.77|3203.07|3212.27|3203.57|3210.26|3201.56|32
1629820770000|2021-08-24 15:59:30|3211.67|3202.97|3212.05|3203.35|3212.65|3203.95|3211.65|3202.95|36
1629820780000|2021-08-24 15:59:40|3212.01|3203.31|3212.35|3203.65|3212.9|3204.2|3211.94|3203.24|33
1629820790000|2021-08-24 15:59:50|3212.32|3203.62|3214.68|3205.98|3215.3|3206.6|3212.13|3203.43|35
1629820800000|2021-08-24 16:00:00|3215.05|3206.35|3213.33|3204.63|3215.05|3206.35|3213.14|3204.44|38
1629820810000|2021-08-24 16:00:10|3213.31|3204.61|3207.59|3198.89|3213.31|3204.61|3207.34|3198.64|37
1629820820000|2021-08-24 16:00:20|3207.52|3198.82|3208.02|3199.32|3209.74|3201.04|3207.52|3198.82|39
1629820830000|2021-08-24 16:00:30|3208.08|3199.38|3206.73|3198.03|3208.36|3199.66|3206.61|3197.91|29
1629820840000|2021-08-24 16:00:40|3206.38|3197.68|3208.16|3199.46|3208.16|3199.46|3205.73|3197.03|40
1629820850000|2021-08-24 16:00:50|3208.26|3199.56|3207.16|3198.46|3208.26|3199.56|3204.61|3195.91|39
1629820860000|2021-08-24 16:01:00|3207.17|3198.47|3205.35|3196.65|3207.17|3198.47|3204.69|3195.99|39
1629820870000|2021-08-24 16:01:10|3205.34|3196.64|3203.75|3195.05|3205.34|3196.64|3203.75|3195.05|33
1629820880000|2021-08-24 16:01:20|3203.74|3195.04|3203.35|3194.65|3203.75|3195.05|3202.33|3193.63|31
1629820890000|2021-08-24 16:01:30|3203.09|3194.39|3203.22|3194.52|3204.8|3196.1|3203.09|3194.39|36
1629820900000|2021-08-24 16:01:40|3203.36|3194.66|3206.89|3198.19|3206.89|3198.19|3203.2|3194.5|38
1629820910000|2021-08-24 16:01:50|3206.43|3197.73|3209.58|3200.88|3209.58|3200.88|3206.43|3197.73|40
1629820920000|2021-08-24 16:02:00|3209.72|3201.02|3213.21|3204.51|3213.68|3204.98|3209.72|3201.02|39
1629820930000|2021-08-24 16:02:10|3213.48|3204.78|3210.3|3201.6|3213.5|3204.8|3208.58|3199.88|40
1629820940000|2021-08-24 16:02:20|3210.68|3201.98|3209.86|3201.16|3213.21|3204.51|3209.49|3200.79|36
1629820950000|2021-08-24 16:02:30|3210.35|3201.65|3211.57|3202.87|3211.83|3203.13|3210.35|3201.65|37
1629820960000|2021-08-24 16:02:40|3211.32|3202.62|3207.01|3198.31|3211.72|3203.02|3206.88|3198.18|30
1629820970000|2021-08-24 16:02:50|3206.74|3198.04|3210.18|3201.48|3210.51|3201.81|3206.74|3198.04|35
1629820980000|2021-08-24 16:03:00|3210.77|3202.07|3205.43|3196.73|3210.77|3202.07|3205.43|3196.73|37
1629820990000|2021-08-24 16:03:10|3205.4|3196.7|3204.38|3195.68|3205.4|3196.7|3203.37|3194.67|36
1629821000000|2021-08-24 16:03:20|3204.37|3195.67|3203.23|3194.53|3204.37|3195.67|3203.21|3194.51|29
1629821010000|2021-08-24 16:03:30|3203.22|3194.52|3194.53|3185.83|3203.84|3195.14|3194.53|3185.83|40
1629821020000|2021-08-24 16:03:40|3194.18|3185.48|3198.54|3189.84|3198.98|3190.28|3193.07|3184.37|40
1629821030000|2021-08-24 16:03:50|3198.46|3189.76|3201.21|3192.51|3202.26|3193.56|3197.52|3188.82|40
1629821040000|2021-08-24 16:04:00|3200.92|3192.22|3203.48|3194.78|3203.48|3194.78|3199.09|3190.39|39
1629821050000|2021-08-24 16:04:10|3203.64|3194.94|3202.14|3193.44|3204.53|3195.83|3200.64|3191.94|40
1629821060000|2021-08-24 16:04:20|3202.39|3193.69|3203.57|3194.87|3203.78|3195.08|3201.89|3193.19|39
1629821070000|2021-08-24 16:04:30|3203.93|3195.23|3205.17|3196.47|3206.09|3197.39|3203.93|3195.23|40
1629821080000|2021-08-24 16:04:40|3204.78|3196.08|3205.24|3196.54|3205.34|3196.64|3203.79|3195.09|37
1629821090000|2021-08-24 16:04:50|3205.32|3196.62|3202.57|3193.87|3205.41|3196.71|3202.46|3193.76|40
1629821100000|2021-08-24 16:05:00|3202.68|3193.98|3204.89|3196.19|3206.09|3197.39|3202.68|3193.98|39
1629821110000|2021-08-24 16:05:10|3205.05|3196.35|3205.29|3196.59|3205.29|3196.59|3204.21|3195.51|37
1629821120000|2021-08-24 16:05:20|3205.19|3196.49|3202.04|3193.34|3205.65|3196.95|3202.04|3193.34|37
1629821130000|2021-08-24 16:05:30|3201.93|3193.23|3201.39|3192.69|3203.16|3194.46|3201.39|3192.69|27
1629821140000|2021-08-24 16:05:40|3201.3|3192.6|3201.78|3193.08|3202.13|3193.43|3200.24|3191.54|38
1629821150000|2021-08-24 16:05:50|3201.79|3193.09|3203.12|3194.42|3203.23|3194.53|3201.79|3193.09|38
1629821160000|2021-08-24 16:06:00|3203.06|3194.36|3201.78|3193.08|3203.06|3194.36|3201.66|3192.96|34
1629821170000|2021-08-24 16:06:10|3201.92|3193.22|3200.46|3191.76|3202.03|3193.33|3200.46|3191.76|36
1629821180000|2021-08-24 16:06:20|3200.22|3191.52|3198.72|3190.02|3200.22|3191.52|3198.55|3189.85|39
1629821190000|2021-08-24 16:06:30|3198.5|3189.8|3197.19|3188.49|3198.59|3189.89|3195.41|3186.71|38
1629821200000|2021-08-24 16:06:40|3197.04|3188.34|3195.68|3186.98|3197.26|3188.56|3195.66|3186.96|36
1629821210000|2021-08-24 16:06:50|3195.52|3186.82|3193.96|3185.26|3195.6|3186.9|3193.86|3185.16|39
1629821220000|2021-08-24 16:07:00|3193.84|3185.14|3194.14|3185.44|3195.16|3186.46|3193.84|3185.14|38
1629821230000|2021-08-24 16:07:10|3194.24|3185.54|3192.61|3183.91|3194.3|3185.6|3192.51|3183.81|39
1629821240000|2021-08-24 16:07:20|3192.53|3183.83|3188.4|3179.7|3192.53|3183.83|3187.88|3179.18|38
1629821250000|2021-08-24 16:07:30|3188.74|3180.04|3188.27|3179.57|3189.78|3181.08|3188.18|3179.48|40
1629821260000|2021-08-24 16:07:40|3188.26|3179.56|3189.74|3181.04|3190.91|3182.21|3186.68|3177.98|39
1629821270000|2021-08-24 16:07:50|3189.88|3181.18|3189.57|3180.87|3190.57|3181.87|3188.73|3180.03|37
1629821280000|2021-08-24 16:08:00|3189.8|3181.1|3191.17|3182.47|3193.67|3184.97|3189.68|3180.98|40
1629821290000|2021-08-24 16:08:10|3191.32|3182.62|3190.1|3181.4|3191.32|3182.62|3187.54|3178.84|39
1629821300000|2021-08-24 16:08:20|3190.3|3181.6|3190.72|3182.02|3191.69|3182.99|3189.66|3180.96|39
1629821310000|2021-08-24 16:08:30|3190.64|3181.94|3190.82|3182.12|3191.48|3182.78|3190.51|3181.81|34
1629821320000|2021-08-24 16:08:40|3190.94|3182.24|3193.64|3184.94|3193.77|3185.07|3190.68|3181.98|37
1629821330000|2021-08-24 16:08:50|3193.7|3185|3192.6|3183.9|3193.94|3185.24|3191.73|3183.03|35
1629821340000|2021-08-24 16:09:00|3192.55|3183.85|3191.96|3183.26|3192.58|3183.88|3190.45|3181.75|35
1629821350000|2021-08-24 16:09:10|3191.86|3183.16|3192.87|3184.17|3193.16|3184.46|3191.72|3183.02|36
1629821360000|2021-08-24 16:09:20|3192.9|3184.2|3194|3185.3|3194.91|3186.21|3192.9|3184.2|37
1629821370000|2021-08-24 16:09:30|3194.15|3185.45|3195.16|3186.46|3195.61|3186.91|3194.15|3185.45|38
1629821380000|2021-08-24 16:09:40|3195.22|3186.52|3193.79|3185.09|3195.22|3186.52|3193.79|3185.09|29
1629821390000|2021-08-24 16:09:50|3193.75|3185.05|3191.62|3182.92|3193.75|3185.05|3191.62|3182.92|37
1629821400000|2021-08-24 16:10:00|3191.64|3182.94|3189.45|3180.75|3191.64|3182.94|3189.45|3180.75|37
1629821410000|2021-08-24 16:10:10|3189.34|3180.64|3190.74|3182.04|3190.74|3182.04|3188.3|3179.6|37
1629821420000|2021-08-24 16:10:20|3190.73|3182.03|3190.36|3181.66|3192.99|3184.29|3190.36|3181.66|37
1629821430000|2021-08-24 16:10:30|3190.33|3181.63|3189.23|3180.53|3190.33|3181.63|3189.23|3180.53|39
1629821440000|2021-08-24 16:10:40|3189.15|3180.45|3187.37|3178.67|3189.15|3180.45|3186.69|3177.99|37
1629821450000|2021-08-24 16:10:50|3187.41|3178.71|3186.17|3177.47|3187.74|3179.04|3186.17|3177.47|30
1629821460000|2021-08-24 16:11:00|3186.21|3177.51|3185.34|3176.64|3186.21|3177.51|3181.93|3173.23|38
1629821470000|2021-08-24 16:11:10|3185.37|3176.67|3183.41|3174.71|3185.37|3176.67|3183.13|3174.43|34
1629821480000|2021-08-24 16:11:20|3183.45|3174.75|3182.93|3174.23|3183.79|3175.09|3182.14|3173.44|39
1629821490000|2021-08-24 16:11:30|3183.03|3174.33|3183.27|3174.57|3183.54|3174.84|3182.31|3173.61|33
1629821500000|2021-08-24 16:11:40|3183.24|3174.54|3181.21|3172.51|3183.24|3174.54|3181.21|3172.51|31
1629821510000|2021-08-24 16:11:50|3181.11|3172.41|3180.28|3171.58|3181.28|3172.58|3180|3171.3|37
1629821520000|2021-08-24 16:12:00|3180.16|3171.46|3179.65|3170.95|3180.32|3171.62|3177.37|3168.67|38
1629821530000|2021-08-24 16:12:10|3179.6|3170.9|3183.17|3174.47|3183.17|3174.47|3179.6|3170.9|37
1629821540000|2021-08-24 16:12:20|3183.14|3174.44|3183.5|3174.8|3187.18|3178.48|3183.14|3174.44|38
1629821550000|2021-08-24 16:12:30|3183.24|3174.54|3184.22|3175.52|3184.42|3175.72|3181.43|3172.73|40
1629821560000|2021-08-24 16:12:40|3184.21|3175.51|3189.38|3180.68|3189.45|3180.75|3184.16|3175.46|40
1629821570000|2021-08-24 16:12:50|3189.35|3180.65|3189.9|3181.2|3190.07|3181.37|3189.06|3180.36|35
1629821580000|2021-08-24 16:13:00|3190.28|3181.58|3187.75|3179.05|3190.82|3182.12|3187.75|3179.05|40
1629821590000|2021-08-24 16:13:10|3187.86|3179.16|3186.49|3177.79|3187.9|3179.2|3185.1|3176.4|38
1629821600000|2021-08-24 16:13:20|3186.47|3177.77|3188.52|3179.82|3188.6|3179.9|3186.47|3177.77|38
1629821610000|2021-08-24 16:13:30|3188.55|3179.85|3186.8|3178.1|3188.55|3179.85|3185.7|3177|35
1629821620000|2021-08-24 16:13:40|3187.53|3178.83|3184.43|3175.73|3187.53|3178.83|3184.43|3175.73|39
1629821630000|2021-08-24 16:13:50|3184.24|3175.54|3183.46|3174.76|3184.59|3175.89|3182.96|3174.26|36
1629821640000|2021-08-24 16:14:00|3183.52|3174.82|3183.18|3174.48|3184.67|3175.97|3183.18|3174.48|35
1629821650000|2021-08-24 16:14:10|3183.26|3174.56|3180.43|3171.73|3184.07|3175.37|3179.62|3170.92|40
1629821660000|2021-08-24 16:14:20|3180.04|3171.34|3178.5|3169.8|3180.04|3171.34|3178.06|3169.36|39
1629821670000|2021-08-24 16:14:30|3178.53|3169.83|3178.35|3169.65|3179.27|3170.57|3178.05|3169.35|37
1629821680000|2021-08-24 16:14:40|3178.79|3170.09|3176.7|3168|3179.08|3170.38|3176.49|3167.79|36
1629821690000|2021-08-24 16:14:50|3176.65|3167.95|3174.74|3166.04|3176.76|3168.06|3174.73|3166.03|39
1629821700000|2021-08-24 16:15:00|3174.79|3166.09|3178.78|3170.08|3178.78|3170.08|3173.82|3165.12|39
1629821710000|2021-08-24 16:15:10|3178.88|3170.18|3175.63|3166.93|3179.13|3170.43|3175.63|3166.93|38
1629821720000|2021-08-24 16:15:20|3175.35|3166.65|3175|3166.3|3175.49|3166.79|3173.97|3165.27|39
1629821730000|2021-08-24 16:15:30|3175.06|3166.36|3170.95|3162.25|3175.38|3166.68|3170.41|3161.71|40
1629821740000|2021-08-24 16:15:40|3170.51|3161.81|3174.15|3165.45|3174.8|3166.1|3170.5|3161.8|38
1629821750000|2021-08-24 16:15:50|3174.17|3165.47|3172.36|3163.66|3174.33|3165.63|3172.01|3163.31|36
1629821760000|2021-08-24 16:16:00|3172.28|3163.58|3170.54|3161.84|3172.64|3163.94|3170.54|3161.84|35
1629821770000|2021-08-24 16:16:10|3170.49|3161.79|3169.64|3160.94|3170.54|3161.84|3169.12|3160.42|32
1629821780000|2021-08-24 16:16:20|3169.77|3161.07|3166.48|3157.78|3170.32|3161.62|3166.48|3157.78|37
1629821790000|2021-08-24 16:16:30|3166.47|3157.77|3162.46|3153.76|3166.75|3158.05|3162.46|3153.76|32
1629821800000|2021-08-24 16:16:40|3162.55|3153.85|3157.69|3148.99|3162.55|3153.85|3157.55|3148.85|39
1629821810000|2021-08-24 16:16:50|3157.66|3148.96|3154.81|3146.11|3157.66|3148.96|3154.16|3145.46|39
1629821820000|2021-08-24 16:17:00|3154.98|3146.28|3161.92|3153.22|3161.92|3153.22|3154.98|3146.28|40
1629821830000|2021-08-24 16:17:10|3161.88|3153.18|3166|3157.3|3166.96|3158.26|3161.88|3153.18|39
1629821840000|2021-08-24 16:17:20|3166.32|3157.62|3165.73|3157.03|3167.27|3158.57|3165.6|3156.9|37
1629821850000|2021-08-24 16:17:30|3165.66|3156.96|3166.46|3157.76|3166.47|3157.77|3165.28|3156.58|37
1629821860000|2021-08-24 16:17:40|3166.51|3157.81|3167.51|3158.81|3168.19|3159.49|3166.51|3157.81|39
1629821870000|2021-08-24 16:17:50|3167.53|3158.83|3169.15|3160.45|3171.3|3162.6|3167.53|3158.83|39
1629821880000|2021-08-24 16:18:00|3168.64|3159.94|3164.22|3155.52|3168.65|3159.95|3163.45|3154.75|39
1629821890000|2021-08-24 16:18:10|3164.16|3155.46|3167.53|3158.83|3169.85|3161.15|3163.54|3154.84|37
1629821900000|2021-08-24 16:18:20|3166.95|3158.25|3167.21|3158.51|3167.21|3158.51|3163.35|3154.65|38
1629821910000|2021-08-24 16:18:30|3167.07|3158.37|3166.34|3157.64|3167.16|3158.46|3163.99|3155.29|38
1629821920000|2021-08-24 16:18:40|3166.5|3157.8|3162.51|3153.81|3166.5|3157.8|3162.51|3153.81|36
1629821930000|2021-08-24 16:18:50|3161.94|3153.24|3158.88|3150.18|3163.32|3154.62|3158.85|3150.15|38
1629821940000|2021-08-24 16:19:00|3159.25|3150.55|3158.77|3150.07|3160.34|3151.64|3157.41|3148.71|39
1629821950000|2021-08-24 16:19:10|3158.81|3150.11|3159.1|3150.4|3160.37|3151.67|3158.4|3149.7|40
1629821960000|2021-08-24 16:19:20|3159.34|3150.64|3162.55|3153.85|3163.23|3154.53|3159.34|3150.64|40
1629821970000|2021-08-24 16:19:30|3161.65|3152.95|3161.65|3152.95|3163.27|3154.57|3161.08|3152.38|39
1629821980000|2021-08-24 16:19:40|3161.87|3153.17|3165.09|3156.39|3165.09|3156.39|3161.82|3153.12|39
1629821990000|2021-08-24 16:19:50|3165.47|3156.77|3164.92|3156.22|3165.73|3157.03|3164.28|3155.58|39
1629822000000|2021-08-24 16:20:00|3164.95|3156.25|3163.18|3154.48|3165.06|3156.36|3157.52|3148.82|40
1629822010000|2021-08-24 16:20:10|3163.15|3154.45|3164.43|3155.73|3164.61|3155.91|3161.76|3153.06|38
1629822020000|2021-08-24 16:20:20|3164.22|3155.52|3163.26|3154.56|3164.22|3155.52|3161.46|3152.76|40
1629822030000|2021-08-24 16:20:30|3163.16|3154.46|3159.69|3150.99|3163.16|3154.46|3158.76|3150.06|39
1629822040000|2021-08-24 16:20:40|3159.58|3150.88|3158.11|3149.41|3159.81|3151.11|3157.85|3149.15|39
1629822050000|2021-08-24 16:20:50|3158.06|3149.36|3157.72|3149.02|3158.75|3150.05|3157|3148.3|35
1629822060000|2021-08-24 16:21:00|3157.7|3149|3154.58|3145.88|3159.33|3150.63|3154.47|3145.77|38
1629822070000|2021-08-24 16:21:10|3154.63|3145.93|3154.96|3146.26|3155.08|3146.38|3153.43|3144.73|37
1629822080000|2021-08-24 16:21:20|3155.03|3146.33|3156.64|3147.94|3157.42|3148.72|3155.03|3146.33|39
1629822090000|2021-08-24 16:21:30|3157.14|3148.44|3159.35|3150.65|3159.44|3150.74|3157.08|3148.38|39
1629822100000|2021-08-24 16:21:40|3159.33|3150.63|3160.4|3151.7|3161.03|3152.33|3158.46|3149.76|37
1629822110000|2021-08-24 16:21:50|3160.2|3151.5|3162.46|3153.76|3162.46|3153.76|3160.11|3151.41|39
1629822120000|2021-08-24 16:22:00|3162.49|3153.79|3164.2|3155.5|3164.2|3155.5|3161.66|3152.96|39
1629822130000|2021-08-24 16:22:10|3164.18|3155.48|3165.74|3157.04|3165.94|3157.24|3162.98|3154.28|40
1629822140000|2021-08-24 16:22:20|3165.81|3157.11|3165.25|3156.55|3167.51|3158.81|3165.25|3156.55|38
1629822150000|2021-08-24 16:22:30|3165.11|3156.41|3169.65|3160.95|3169.69|3160.99|3165.11|3156.41|40
1629822160000|2021-08-24 16:22:40|3169.46|3160.76|3168.74|3160.04|3170.9|3162.2|3168.65|3159.95|38
1629822170000|2021-08-24 16:22:50|3168.91|3160.21|3167.68|3158.98|3168.91|3160.21|3166.21|3157.51|36
1629822180000|2021-08-24 16:23:00|3167.87|3159.17|3169.89|3161.19|3170.09|3161.39|3167.87|3159.17|38
1629822190000|2021-08-24 16:23:10|3169.9|3161.2|3171.61|3162.91|3171.87|3163.17|3169.74|3161.04|33
1629822200000|2021-08-24 16:23:20|3171.66|3162.96|3170.79|3162.09|3171.85|3163.15|3170.02|3161.32|38
1629822210000|2021-08-24 16:23:30|3171.13|3162.43|3172.04|3163.34|3172.04|3163.34|3170.36|3161.66|36
1629822220000|2021-08-24 16:23:40|3172.03|3163.33|3171.66|3162.96|3172.03|3163.33|3170.97|3162.27|38
1629822230000|2021-08-24 16:23:50|3171.67|3162.97|3172.95|3164.25|3172.97|3164.27|3170.24|3161.54|39
1629822240000|2021-08-24 16:24:00|3172.92|3164.22|3172.79|3164.09|3173.19|3164.49|3172|3163.3|37
1629822250000|2021-08-24 16:24:10|3172.82|3164.12|3173.79|3165.09|3174.24|3165.54|3172.12|3163.42|36
1629822260000|2021-08-24 16:24:20|3173.8|3165.1|3173.64|3164.94|3174.53|3165.83|3173.37|3164.67|40
1629822270000|2021-08-24 16:24:30|3173.61|3164.91|3174.82|3166.12|3175.02|3166.32|3173.61|3164.91|40
1629822280000|2021-08-24 16:24:40|3175|3166.3|3175.74|3167.04|3177.05|3168.35|3174.91|3166.21|38
1629822290000|2021-08-24 16:24:50|3175.5|3166.8|3174.66|3165.96|3175.64|3166.94|3174.39|3165.69|38
1629822300000|2021-08-24 16:25:00|3174.63|3165.93|3172.95|3164.25|3174.88|3166.18|3172.95|3164.25|37
1629822310000|2021-08-24 16:25:10|3172.83|3164.13|3170.39|3161.69|3172.83|3164.13|3170.26|3161.56|36
1629822320000|2021-08-24 16:25:20|3170.38|3161.68|3173.12|3164.42|3173.8|3165.1|3170.25|3161.55|40
1629822330000|2021-08-24 16:25:30|3173.13|3164.43|3172.08|3163.38|3173.96|3165.26|3172.08|3163.38|36
1629822340000|2021-08-24 16:25:40|3172.19|3163.49|3172.75|3164.05|3172.78|3164.08|3170.63|3161.93|39
1629822350000|2021-08-24 16:25:50|3172.88|3164.18|3175.03|3166.33|3175.6|3166.9|3172.87|3164.17|35
1629822360000|2021-08-24 16:26:00|3175|3166.3|3176.14|3167.44|3176.14|3167.44|3175|3166.3|36
1629822370000|2021-08-24 16:26:10|3176.45|3167.75|3177.44|3168.74|3177.44|3168.74|3175.96|3167.26|34
1629822380000|2021-08-24 16:26:20|3177.48|3168.78|3177.53|3168.83|3178.25|3169.55|3177.11|3168.41|37
1629822390000|2021-08-24 16:26:30|3177.63|3168.93|3178.42|3169.72|3178.68|3169.98|3177.48|3168.78|34
1629822400000|2021-08-24 16:26:40|3178.62|3169.92|3179.97|3171.27|3180.25|3171.55|3177.87|3169.17|35
1629822410000|2021-08-24 16:26:50|3179.83|3171.13|3178.84|3170.14|3180.02|3171.32|3178.84|3170.14|36
1629822420000|2021-08-24 16:27:00|3178.88|3170.18|3179.13|3170.43|3179.64|3170.94|3178|3169.3|38
1629822430000|2021-08-24 16:27:10|3178.83|3170.13|3179.54|3170.84|3179.57|3170.87|3177.94|3169.24|37
1629822440000|2021-08-24 16:27:20|3179.39|3170.69|3179.43|3170.73|3180.01|3171.31|3178.74|3170.04|38
1629822450000|2021-08-24 16:27:30|3179.52|3170.82|3178.81|3170.11|3180.27|3171.57|3178.81|3170.11|40
1629822460000|2021-08-24 16:27:40|3178.79|3170.09|3180.26|3171.56|3180.26|3171.56|3177.78|3169.08|38
1629822470000|2021-08-24 16:27:50|3180.25|3171.55|3181.39|3172.69|3181.45|3172.75|3179.69|3170.99|37
1629822480000|2021-08-24 16:28:00|3181.4|3172.7|3182.7|3174|3182.91|3174.21|3181.16|3172.46|35
1629822490000|2021-08-24 16:28:10|3182.73|3174.03|3184.38|3175.68|3184.41|3175.71|3182.73|3174.03|38
1629822500000|2021-08-24 16:28:20|3184.27|3175.57|3183.95|3175.25|3185.44|3176.74|3183.95|3175.25|40
1629822510000|2021-08-24 16:28:30|3183.91|3175.21|3183.16|3174.46|3185.03|3176.33|3183.03|3174.33|39
1629822520000|2021-08-24 16:28:40|3182.94|3174.24|3183.43|3174.73|3183.57|3174.87|3182.16|3173.46|38
1629822530000|2021-08-24 16:28:50|3183.4|3174.7|3183.57|3174.87|3184.49|3175.79|3183.4|3174.7|38
1629822540000|2021-08-24 16:29:00|3183.7|3175|3181.85|3173.15|3183.8|3175.1|3181.18|3172.48|40
1629822550000|2021-08-24 16:29:10|3181.87|3173.17|3183.26|3174.56|3183.7|3175|3181.39|3172.69|36
1629822560000|2021-08-24 16:29:20|3182.45|3173.75|3181.98|3173.28|3183.3|3174.6|3181.4|3172.7|39
1629822570000|2021-08-24 16:29:30|3182.2|3173.5|3180.75|3172.05|3183.26|3174.56|3180.75|3172.05|37
1629822580000|2021-08-24 16:29:40|3180.64|3171.94|3182.2|3173.5|3182.2|3173.5|3179.71|3171.01|40
1629822590000|2021-08-24 16:29:50|3182.29|3173.59|3182.17|3173.47|3182.68|3173.98|3181.39|3172.69|36
1629822600000|2021-08-24 16:30:00|3182.27|3173.57|3179.16|3170.46|3182.27|3173.57|3179.12|3170.42|38
1629822610000|2021-08-24 16:30:10|3179.13|3170.43|3179.59|3170.89|3180.05|3171.35|3179.07|3170.37|38
1629822620000|2021-08-24 16:30:20|3179.58|3170.88|3181.79|3173.09|3182.31|3173.61|3179.52|3170.82|34
1629822630000|2021-08-24 16:30:30|3181.81|3173.11|3186.2|3177.5|3186.42|3177.72|3181.81|3173.11|38
1629822640000|2021-08-24 16:30:40|3186.07|3177.37|3187.13|3178.43|3187.88|3179.18|3186.07|3177.37|38
1629822650000|2021-08-24 16:30:50|3186.93|3178.23|3185.01|3176.31|3186.93|3178.23|3184.38|3175.68|39
1629822660000|2021-08-24 16:31:00|3185.34|3176.64|3186.51|3177.81|3186.71|3178.01|3184.8|3176.1|39
1629822670000|2021-08-24 16:31:10|3186.48|3177.78|3186.42|3177.72|3188.29|3179.59|3186.42|3177.72|36
1629822680000|2021-08-24 16:31:20|3186.63|3177.93|3187.77|3179.07|3189.28|3180.58|3186.61|3177.91|39
1629822690000|2021-08-24 16:31:30|3187.78|3179.08|3188.49|3179.79|3188.54|3179.84|3187.18|3178.48|39
1629822700000|2021-08-24 16:31:40|3188.51|3179.81|3189.11|3180.41|3189.83|3181.13|3188.51|3179.81|34
1629822710000|2021-08-24 16:31:50|3189.54|3180.84|3189.03|3180.33|3189.68|3180.98|3188.5|3179.8|37
1629822720000|2021-08-24 16:32:00|3188.91|3180.21|3187.84|3179.14|3189.52|3180.82|3187.84|3179.14|39
1629822730000|2021-08-24 16:32:10|3187.8|3179.1|3186.46|3177.76|3187.84|3179.14|3186.28|3177.58|35
1629822740000|2021-08-24 16:32:20|3186.48|3177.78|3186.12|3177.42|3187.18|3178.48|3186.12|3177.42|37
1629822750000|2021-08-24 16:32:30|3186.03|3177.33|3184.22|3175.52|3186.03|3177.33|3183.95|3175.25|36
1629822760000|2021-08-24 16:32:40|3184.25|3175.55|3182.3|3173.6|3184.97|3176.27|3181.91|3173.21|38
1629822770000|2021-08-24 16:32:50|3182.12|3173.42|3183.89|3175.19|3184.21|3175.51|3181.59|3172.89|39
1629822780000|2021-08-24 16:33:00|3183.38|3174.68|3183.15|3174.45|3183.53|3174.83|3182.29|3173.59|39
1629822790000|2021-08-24 16:33:10|3183.28|3174.58|3184.77|3176.07|3185.08|3176.38|3183.13|3174.43|39
1629822800000|2021-08-24 16:33:20|3184.76|3176.06|3187.12|3178.42|3187.19|3178.49|3184.55|3175.85|39
1629822810000|2021-08-24 16:33:30|3187.13|3178.43|3186.96|3178.26|3188.15|3179.45|3186.9|3178.2|31
1629822820000|2021-08-24 16:33:40|3186.99|3178.29|3185.73|3177.03|3187.03|3178.33|3185.73|3177.03|36
1629822830000|2021-08-24 16:33:50|3185.16|3176.46|3186.43|3177.73|3186.43|3177.73|3185.16|3176.46|29
1629822840000|2021-08-24 16:34:00|3186.35|3177.65|3188.22|3179.52|3188.25|3179.55|3185.89|3177.19|36
1629822850000|2021-08-24 16:34:10|3188.14|3179.44|3187.51|3178.81|3188.29|3179.59|3187.39|3178.69|35
1629822860000|2021-08-24 16:34:20|3187.4|3178.7|3187.91|3179.21|3188.84|3180.14|3187.4|3178.7|35
1629822870000|2021-08-24 16:34:30|3187.79|3179.09|3189.06|3180.36|3189.19|3180.49|3187.7|3179|35
1629822880000|2021-08-24 16:34:40|3189.09|3180.39|3188.85|3180.15|3189.21|3180.51|3188.74|3180.04|38
1629822890000|2021-08-24 16:34:50|3188.74|3180.04|3188.63|3179.93|3188.9|3180.2|3187.42|3178.72|37
1629822900000|2021-08-24 16:35:00|3188.48|3179.78|3188|3179.3|3188.71|3180.01|3188|3179.3|39
1629822910000|2021-08-24 16:35:10|3188.14|3179.44|3189.36|3180.66|3189.36|3180.66|3188.14|3179.44|37
1629822920000|2021-08-24 16:35:20|3189.32|3180.62|3188.36|3179.66|3189.32|3180.62|3188.36|3179.66|36
1629822930000|2021-08-24 16:35:30|3188.33|3179.63|3189.23|3180.53|3189.35|3180.65|3188.33|3179.63|37
1629822940000|2021-08-24 16:35:40|3189.22|3180.52|3188.95|3180.25|3189.22|3180.52|3187.83|3179.13|35
1629822950000|2021-08-24 16:35:50|3188.97|3180.27|3189.15|3180.45|3189.23|3180.53|3188.88|3180.18|24
1629822960000|2021-08-24 16:36:00|3189.12|3180.42|3189.01|3180.31|3189.22|3180.52|3188.86|3180.16|25
1629822970000|2021-08-24 16:36:10|3189.07|3180.37|3189.02|3180.32|3189.12|3180.42|3188.81|3180.11|23
1629822980000|2021-08-24 16:36:20|3188.93|3180.23|3187.31|3178.61|3188.97|3180.27|3187.31|3178.61|29
1629822990000|2021-08-24 16:36:30|3187.47|3178.77|3186.63|3177.93|3187.59|3178.89|3184.5|3175.8|38
1629823000000|2021-08-24 16:36:40|3186.66|3177.96|3188.43|3179.73|3188.78|3180.08|3186.64|3177.94|38
1629823010000|2021-08-24 16:36:50|3188.44|3179.74|3188.35|3179.65|3188.62|3179.92|3188.32|3179.62|32
1629823020000|2021-08-24 16:37:00|3188.45|3179.75|3188.7|3180|3189.12|3180.42|3188.38|3179.68|35
1629823030000|2021-08-24 16:37:10|3188.72|3180.02|3187.97|3179.27|3188.8|3180.1|3187.38|3178.68|31
1629823040000|2021-08-24 16:37:20|3187.95|3179.25|3187.57|3178.87|3187.95|3179.25|3187.57|3178.87|37
1629823050000|2021-08-24 16:37:30|3187.53|3178.83|3186.79|3178.09|3187.53|3178.83|3186.79|3178.09|31
1629823060000|2021-08-24 16:37:40|3186.66|3177.96|3185.83|3177.13|3186.66|3177.96|3185.37|3176.67|37
1629823070000|2021-08-24 16:37:50|3185.82|3177.12|3184.64|3175.94|3185.84|3177.14|3184.64|3175.94|37
1629823080000|2021-08-24 16:38:00|3184.83|3176.13|3184.24|3175.54|3184.85|3176.15|3184.24|3175.54|32
1629823090000|2021-08-24 16:38:10|3184.22|3175.52|3185.34|3176.64|3185.86|3177.16|3184.03|3175.33|35
1629823100000|2021-08-24 16:38:20|3185.33|3176.63|3185.31|3176.61|3185.58|3176.88|3184.36|3175.66|36
1629823110000|2021-08-24 16:38:30|3185.09|3176.39|3187.06|3178.36|3187.2|3178.5|3185.09|3176.39|38
1629823120000|2021-08-24 16:38:40|3187.02|3178.32|3187.4|3178.7|3187.47|3178.77|3186.78|3178.08|28
1629823130000|2021-08-24 16:38:50|3187.38|3178.68|3185.95|3177.25|3187.4|3178.7|3185.91|3177.21|28
1629823140000|2021-08-24 16:39:00|3185.86|3177.16|3185.53|3176.83|3185.86|3177.16|3185.21|3176.51|34
1629823150000|2021-08-24 16:39:10|3185.56|3176.86|3185.9|3177.2|3186.02|3177.32|3185.11|3176.41|35
1629823160000|2021-08-24 16:39:20|3185.89|3177.19|3186.58|3177.88|3187.23|3178.53|3185.89|3177.19|32
1629823170000|2021-08-24 16:39:30|3186.57|3177.87|3186.38|3177.68|3187.15|3178.45|3185.66|3176.96|37
1629823180000|2021-08-24 16:39:40|3186.31|3177.61|3186.07|3177.37|3186.34|3177.64|3185.55|3176.85|36
1629823190000|2021-08-24 16:39:50|3186.1|3177.4|3185.07|3176.37|3186.43|3177.73|3184.9|3176.2|38
1629823200000|2021-08-24 16:40:00|3185.06|3176.36|3184.61|3175.91|3185.34|3176.64|3184.58|3175.88|34
1629823210000|2021-08-24 16:40:10|3184.58|3175.88|3184.81|3176.11|3184.87|3176.17|3184.4|3175.7|38
1629823220000|2021-08-24 16:40:20|3184.86|3176.16|3183.72|3175.02|3184.94|3176.24|3183.7|3175|33
1629823230000|2021-08-24 16:40:30|3183.22|3174.52|3181.87|3173.17|3183.41|3174.71|3181.46|3172.76|38
1629823240000|2021-08-24 16:40:40|3181.8|3173.1|3183.09|3174.39|3183.09|3174.39|3181.07|3172.37|36
1629823250000|2021-08-24 16:40:50|3183.19|3174.49|3182.57|3173.87|3183.39|3174.69|3182.57|3173.87|35
1629823260000|2021-08-24 16:41:00|3182.61|3173.91|3181.47|3172.77|3182.61|3173.91|3181.47|3172.77|38
1629823270000|2021-08-24 16:41:10|3181.43|3172.73|3181.71|3173.01|3181.72|3173.02|3181.28|3172.58|31
1629823280000|2021-08-24 16:41:20|3181.67|3172.97|3181.36|3172.66|3181.67|3172.97|3181.35|3172.65|12
1629823290000|2021-08-24 16:41:30|3181.35|3172.65|3180.74|3172.04|3181.37|3172.67|3180.32|3171.62|28
1629823300000|2021-08-24 16:41:40|3180.69|3171.99|3179.03|3170.33|3180.69|3171.99|3179.03|3170.33|37
1629823310000|2021-08-24 16:41:50|3179|3170.3|3178.54|3169.84|3179.11|3170.41|3178.17|3169.47|35
1629823320000|2021-08-24 16:42:00|3178.49|3169.79|3176.6|3167.9|3178.49|3169.79|3175.51|3166.81|36
1629823330000|2021-08-24 16:42:10|3176.8|3168.1|3177.57|3168.87|3177.62|3168.92|3176.38|3167.68|38
1629823340000|2021-08-24 16:42:20|3177.39|3168.69|3181.16|3172.46|3181.16|3172.46|3177.39|3168.69|38
1629823350000|2021-08-24 16:42:30|3181.12|3172.42|3181.27|3172.57|3181.64|3172.94|3181.01|3172.31|36
1629823360000|2021-08-24 16:42:40|3181.26|3172.56|3181.31|3172.61|3181.91|3173.21|3181.05|3172.35|36
1629823370000|2021-08-24 16:42:50|3181.33|3172.63|3176.86|3168.16|3181.38|3172.68|3176.86|3168.16|39
1629823380000|2021-08-24 16:43:00|3176.85|3168.15|3173.65|3164.95|3177.29|3168.59|3173.65|3164.95|39
1629823390000|2021-08-24 16:43:10|3173.86|3165.16|3180.2|3171.5|3180.2|3171.5|3173.86|3165.16|39
1629823400000|2021-08-24 16:43:20|3180.25|3171.55|3179.66|3170.96|3180.41|3171.71|3178.83|3170.13|38
1629823410000|2021-08-24 16:43:30|3179.59|3170.89|3179.05|3170.35|3179.94|3171.24|3178.94|3170.24|38
1629823420000|2021-08-24 16:43:40|3179.21|3170.51|3177.19|3168.49|3179.21|3170.51|3177.19|3168.49|37
1629823430000|2021-08-24 16:43:50|3177.22|3168.52|3176.47|3167.77|3177.22|3168.52|3175.92|3167.22|32
1629823440000|2021-08-24 16:44:00|3176.46|3167.76|3176.64|3167.94|3176.87|3168.17|3176.3|3167.6|27
1629823450000|2021-08-24 16:44:10|3176.62|3167.92|3177.15|3168.45|3177.21|3168.51|3176.31|3167.61|37
1629823460000|2021-08-24 16:44:20|3177.17|3168.47|3178.73|3170.03|3178.83|3170.13|3177.04|3168.34|27
1629823470000|2021-08-24 16:44:30|3178.61|3169.91|3178.7|3170|3179.24|3170.54|3177.35|3168.65|30
1629823480000|2021-08-24 16:44:40|3178.71|3170.01|3178.85|3170.15|3178.88|3170.18|3178.71|3170.01|17
1629823490000|2021-08-24 16:44:50|3178.94|3170.24|3177.67|3168.97|3180.34|3171.64|3177.67|3168.97|32
1629823500000|2021-08-24 16:45:00|3177.53|3168.83|3174.52|3165.82|3177.55|3168.85|3174.5|3165.8|39
1629823510000|2021-08-24 16:45:10|3174.54|3165.84|3178.43|3169.73|3178.57|3169.87|3174.2|3165.5|38
1629823520000|2021-08-24 16:45:20|3178.26|3169.56|3177.17|3168.47|3178.48|3169.78|3177.17|3168.47|36
1629823530000|2021-08-24 16:45:30|3177.24|3168.54|3173.57|3164.87|3177.52|3168.82|3173.57|3164.87|38
1629823540000|2021-08-24 16:45:40|3173.56|3164.86|3173.06|3164.36|3173.56|3164.86|3172.63|3163.93|36
1629823550000|2021-08-24 16:45:50|3173.03|3164.33|3172.87|3164.17|3173.15|3164.45|3171.96|3163.26|38
1629823560000|2021-08-24 16:46:00|3173.28|3164.58|3171.42|3162.72|3173.31|3164.61|3171.42|3162.72|38
1629823570000|2021-08-24 16:46:10|3171.4|3162.7|3170.8|3162.1|3171.57|3162.87|3170.77|3162.07|38
1629823580000|2021-08-24 16:46:20|3170.85|3162.15|3170.69|3161.99|3170.99|3162.29|3170.27|3161.57|38
1629823590000|2021-08-24 16:46:30|3170.68|3161.98|3170.29|3161.59|3170.68|3161.98|3169.68|3160.98|30
1629823600000|2021-08-24 16:46:40|3170.31|3161.61|3174.8|3166.1|3174.99|3166.29|3170.31|3161.61|39
1629823610000|2021-08-24 16:46:50|3174.79|3166.09|3174.15|3165.45|3175.39|3166.69|3174.15|3165.45|30
1629823620000|2021-08-24 16:47:00|3173.63|3164.93|3171.33|3162.63|3173.63|3164.93|3171.33|3162.63|37
1629823630000|2021-08-24 16:47:10|3171.26|3162.56|3172.13|3163.43|3172.49|3163.79|3170.82|3162.12|36
1629823640000|2021-08-24 16:47:20|3171.99|3163.29|3171.09|3162.39|3171.99|3163.29|3170.8|3162.1|33
1629823650000|2021-08-24 16:47:30|3170.83|3162.13|3171.3|3162.6|3171.34|3162.64|3169.99|3161.29|22
1629823660000|2021-08-24 16:47:40|3171.37|3162.67|3171.29|3162.59|3171.57|3162.87|3170.71|3162.01|33
1629823670000|2021-08-24 16:47:50|3171.32|3162.62|3170.66|3161.96|3171.93|3163.23|3170.66|3161.96|33
1629823680000|2021-08-24 16:48:00|3170.65|3161.95|3169.93|3161.23|3171.85|3163.15|3169.91|3161.21|32
1629823690000|2021-08-24 16:48:10|3169.94|3161.24|3169.94|3161.24|3169.99|3161.29|3169.87|3161.17|14
1629823700000|2021-08-24 16:48:20|3170.06|3161.36|3171.56|3162.86|3171.61|3162.91|3170.06|3161.36|36
1629823710000|2021-08-24 16:48:30|3171.65|3162.95|3169.93|3161.23|3171.81|3163.11|3169.93|3161.23|36
1629823720000|2021-08-24 16:48:40|3169.98|3161.28|3169.89|3161.19|3170.08|3161.38|3169.85|3161.15|29
1629823730000|2021-08-24 16:48:50|3169.98|3161.28|3169.39|3160.69|3169.98|3161.28|3169.39|3160.69|15
1629823740000|2021-08-24 16:49:00|3169.36|3160.66|3169.82|3161.12|3169.82|3161.12|3169.36|3160.66|7
1629823750000|2021-08-24 16:49:10|3169.8|3161.1|3169.36|3160.66|3170.57|3161.87|3168.82|3160.12|29
1629823760000|2021-08-24 16:49:20|3169.42|3160.72|3168.47|3159.77|3169.42|3160.72|3168.38|3159.68|34
1629823770000|2021-08-24 16:49:30|3168.46|3159.76|3168.43|3159.73|3168.57|3159.87|3168.4|3159.7|20
1629823780000|2021-08-24 16:49:40|3168.41|3159.71|3167.87|3159.17|3168.49|3159.79|3167.86|3159.16|25
1629823790000|2021-08-24 16:49:50|3167.99|3159.29|3169.9|3161.2|3170.42|3161.72|3167.87|3159.17|35
1629823800000|2021-08-24 16:50:00|3169.91|3161.21|3168.4|3159.7|3169.93|3161.23|3168.4|3159.7|29
1629823810000|2021-08-24 16:50:10|3168.08|3159.38|3166.09|3157.39|3168.46|3159.76|3165.99|3157.29|35
1629823820000|2021-08-24 16:50:20|3166.16|3157.46|3166.39|3157.69|3166.56|3157.86|3165.8|3157.1|36
1629823830000|2021-08-24 16:50:30|3166.32|3157.62|3166.72|3158.02|3167.02|3158.32|3166.32|3157.62|33
1629823840000|2021-08-24 16:50:40|3166.73|3158.03|3166.48|3157.78|3167.84|3159.14|3166.28|3157.58|32
1629823850000|2021-08-24 16:50:50|3166.47|3157.77|3166.13|3157.43|3166.79|3158.09|3165.57|3156.87|37
1629823860000|2021-08-24 16:51:00|3165.74|3157.04|3164.1|3155.4|3166.26|3157.56|3164.07|3155.37|34
1629823870000|2021-08-24 16:51:10|3164.07|3155.37|3162.28|3153.58|3164.12|3155.42|3161.88|3153.18|35
1629823880000|2021-08-24 16:51:20|3162.36|3153.66|3162.98|3154.28|3163.67|3154.97|3162.36|3153.66|40
1629823890000|2021-08-24 16:51:30|3162.9|3154.2|3161.89|3153.19|3163.24|3154.54|3161.89|3153.19|38
1629823900000|2021-08-24 16:51:40|3162.23|3153.53|3162.73|3154.03|3162.73|3154.03|3161.34|3152.64|33
1629823910000|2021-08-24 16:51:50|3162.62|3153.92|3165.22|3156.52|3165.34|3156.64|3162.62|3153.92|36
1629823920000|2021-08-24 16:52:00|3165.34|3156.64|3168.99|3160.29|3169.1|3160.4|3165.09|3156.39|40
1629823930000|2021-08-24 16:52:10|3169.03|3160.33|3169.81|3161.11|3170.17|3161.47|3168.94|3160.24|37
1629823940000|2021-08-24 16:52:20|3169.91|3161.21|3168.54|3159.84|3169.91|3161.21|3167.69|3158.99|39
1629823950000|2021-08-24 16:52:30|3168.28|3159.58|3171.02|3162.32|3171.07|3162.37|3168.28|3159.58|31
1629823960000|2021-08-24 16:52:40|3171.13|3162.43|3171.1|3162.4|3171.65|3162.95|3169.75|3161.05|37
1629823970000|2021-08-24 16:52:50|3171.08|3162.38|3172.58|3163.88|3172.58|3163.88|3170.73|3162.03|37
1629823980000|2021-08-24 16:53:00|3172.81|3164.11|3173.55|3164.85|3173.91|3165.21|3172.65|3163.95|36
1629823990000|2021-08-24 16:53:10|3173.28|3164.58|3173.71|3165.01|3174.24|3165.54|3173.28|3164.58|34
1629824000000|2021-08-24 16:53:20|3173.81|3165.11|3174.18|3165.48|3174.6|3165.9|3173.81|3165.11|32
1629824010000|2021-08-24 16:53:30|3174.23|3165.53|3175.76|3167.06|3176.62|3167.92|3174.22|3165.52|40
1629824020000|2021-08-24 16:53:40|3175.69|3166.99|3174.02|3165.32|3175.69|3166.99|3173.78|3165.08|39
1629824030000|2021-08-24 16:53:50|3173.82|3165.12|3175.64|3166.94|3175.64|3166.94|3173.62|3164.92|39
1629824040000|2021-08-24 16:54:00|3175.62|3166.92|3175.4|3166.7|3176.53|3167.83|3175.21|3166.51|38
1629824050000|2021-08-24 16:54:10|3175.45|3166.75|3176.86|3168.16|3177.8|3169.1|3175.45|3166.75|38
1629824060000|2021-08-24 16:54:20|3177.02|3168.32|3179.11|3170.41|3179.2|3170.5|3177|3168.3|38
1629824070000|2021-08-24 16:54:30|3179.07|3170.37|3180.74|3172.04|3181.09|3172.39|3178.42|3169.72|40
1629824080000|2021-08-24 16:54:40|3180.41|3171.71|3180.51|3171.81|3180.56|3171.86|3179.89|3171.19|37
1629824090000|2021-08-24 16:54:50|3180.57|3171.87|3181.64|3172.94|3182.01|3173.31|3180.57|3171.87|37
1629824100000|2021-08-24 16:55:00|3181.63|3172.93|3181.01|3172.31|3182.41|3173.71|3180.13|3171.43|38
1629824110000|2021-08-24 16:55:10|3181.1|3172.4|3179.49|3170.79|3181.52|3172.82|3179.49|3170.79|36
1629824120000|2021-08-24 16:55:20|3179.52|3170.82|3178.85|3170.15|3180.81|3172.11|3178.72|3170.02|38
1629824130000|2021-08-24 16:55:30|3178.78|3170.08|3178.37|3169.67|3179.48|3170.78|3178.35|3169.65|39
1629824140000|2021-08-24 16:55:40|3178.4|3169.7|3177.17|3168.47|3178.68|3169.98|3177.04|3168.34|31
1629824150000|2021-08-24 16:55:50|3177.11|3168.41|3176.05|3167.35|3177.11|3168.41|3176.05|3167.35|31
1629824160000|2021-08-24 16:56:00|3175.71|3167.01|3176.73|3168.03|3176.73|3168.03|3175.5|3166.8|29
1629824170000|2021-08-24 16:56:10|3176.44|3167.74|3175.82|3167.12|3177.46|3168.76|3175.71|3167.01|23
1629824180000|2021-08-24 16:56:20|3175.81|3167.11|3175.9|3167.2|3176.41|3167.71|3175.68|3166.98|26
1629824190000|2021-08-24 16:56:30|3175.87|3167.17|3176.02|3167.32|3176.38|3167.68|3175.87|3167.17|26
1629824200000|2021-08-24 16:56:40|3176.03|3167.33|3174.99|3166.29|3177.11|3168.41|3174.99|3166.29|30
1629824210000|2021-08-24 16:56:50|3174.98|3166.28|3173.72|3165.02|3174.98|3166.28|3173.72|3165.02|30
1629824220000|2021-08-24 16:57:00|3173.78|3165.08|3172.7|3164|3174|3165.3|3172.43|3163.73|33
1629824230000|2021-08-24 16:57:10|3172.25|3163.55|3170.8|3162.1|3172.25|3163.55|3170.8|3162.1|35
1629824240000|2021-08-24 16:57:20|3170.76|3162.06|3171.87|3163.17|3172.22|3163.52|3170.03|3161.33|36
1629824250000|2021-08-24 16:57:30|3171.94|3163.24|3171.1|3162.4|3172.08|3163.38|3171.1|3162.4|34
1629824260000|2021-08-24 16:57:40|3171.06|3162.36|3168.02|3159.32|3171.06|3162.36|3166.31|3157.61|37
1629824270000|2021-08-24 16:57:50|3168.4|3159.7|3169.21|3160.51|3169.98|3161.28|3168.4|3159.7|37
1629824280000|2021-08-24 16:58:00|3169.27|3160.57|3169.01|3160.31|3169.33|3160.63|3168.19|3159.49|36
1629824290000|2021-08-24 16:58:10|3169.03|3160.33|3168.85|3160.15|3169.05|3160.35|3168.76|3160.06|32
1629824300000|2021-08-24 16:58:20|3168.83|3160.13|3169.05|3160.35|3169.14|3160.44|3168.57|3159.87|28
1629824310000|2021-08-24 16:58:30|3169.07|3160.37|3169.31|3160.61|3169.88|3161.18|3169.03|3160.33|35
1629824320000|2021-08-24 16:58:40|3169.18|3160.48|3169.21|3160.51|3170.42|3161.72|3168.98|3160.28|32
1629824330000|2021-08-24 16:58:50|3169.25|3160.55|3169.39|3160.69|3170.43|3161.73|3169.11|3160.41|34
1629824340000|2021-08-24 16:59:00|3169.4|3160.7|3169.75|3161.05|3169.94|3161.24|3168.29|3159.59|37
1629824350000|2021-08-24 16:59:10|3169.84|3161.14|3171.99|3163.29|3172.08|3163.38|3169.84|3161.14|34
1629824360000|2021-08-24 16:59:20|3172.63|3163.93|3172.85|3164.15|3172.95|3164.25|3172.22|3163.52|32
1629824370000|2021-08-24 16:59:30|3172.86|3164.16|3172.83|3164.13|3172.89|3164.19|3172.13|3163.43|32
1629824380000|2021-08-24 16:59:40|3172.86|3164.16|3173.14|3164.44|3173.27|3164.57|3172.41|3163.71|30
1629824390000|2021-08-24 16:59:50|3173.19|3164.49|3171.47|3162.77|3173.27|3164.57|3171.47|3162.77|34
1629824400000|2021-08-24 17:00:00|3171.48|3162.78|3167.87|3159.17|3171.48|3162.78|3167.65|3158.95|37
1629824410000|2021-08-24 17:00:10|3167.9|3159.2|3165.81|3157.11|3167.9|3159.2|3165.58|3156.88|32
1629824420000|2021-08-24 17:00:20|3166.05|3157.35|3166.81|3158.11|3167.12|3158.42|3165.45|3156.75|37
1629824430000|2021-08-24 17:00:30|3166.92|3158.22|3169.45|3160.75|3169.94|3161.24|3166.92|3158.22|33
1629824440000|2021-08-24 17:00:40|3169.35|3160.65|3174.53|3165.83|3175.1|3166.4|3169.35|3160.65|39
1629824450000|2021-08-24 17:00:50|3174.6|3165.9|3173.84|3165.14|3175.49|3166.79|3173.84|3165.14|32
1629824460000|2021-08-24 17:01:00|3174.23|3165.53|3176.06|3167.36|3176.43|3167.73|3174.12|3165.42|34
1629824470000|2021-08-24 17:01:10|3176.07|3167.37|3176.47|3167.77|3177.52|3168.82|3175.9|3167.2|34
1629824480000|2021-08-24 17:01:20|3176.79|3168.09|3177.21|3168.51|3177.34|3168.64|3176|3167.3|34
1629824490000|2021-08-24 17:01:30|3177.19|3168.49|3177.75|3169.05|3177.83|3169.13|3176.57|3167.87|38
1629824500000|2021-08-24 17:01:40|3177.7|3169|3178.14|3169.44|3178.47|3169.77|3177.5|3168.8|37
1629824510000|2021-08-24 17:01:50|3178.1|3169.4|3179.12|3170.42|3179.14|3170.44|3177.5|3168.8|36
1629824520000|2021-08-24 17:02:00|3179.2|3170.5|3179.11|3170.41|3179.89|3171.19|3178.34|3169.64|38
1629824530000|2021-08-24 17:02:10|3179.18|3170.48|3178.5|3169.8|3180.23|3171.53|3178.5|3169.8|35
1629824540000|2021-08-24 17:02:20|3178.45|3169.75|3180.31|3171.61|3180.31|3171.61|3178.45|3169.75|40
1629824550000|2021-08-24 17:02:30|3180.19|3171.49|3180.13|3171.43|3180.4|3171.7|3179.55|3170.85|37
1629824560000|2021-08-24 17:02:40|3180.1|3171.4|3181.3|3172.6|3181.32|3172.62|3179.52|3170.82|35
1629824570000|2021-08-24 17:02:50|3181.57|3172.87|3181.84|3173.14|3182.54|3173.84|3181.17|3172.47|38
1629824580000|2021-08-24 17:03:00|3181.86|3173.16|3182.98|3174.28|3183.39|3174.69|3181.86|3173.16|35
1629824590000|2021-08-24 17:03:10|3183|3174.3|3183.48|3174.78|3183.66|3174.96|3182.04|3173.34|39
1629824600000|2021-08-24 17:03:20|3183.59|3174.89|3183.07|3174.37|3183.75|3175.05|3182.64|3173.94|38
1629824610000|2021-08-24 17:03:30|3183.16|3174.46|3184.14|3175.44|3184.14|3175.44|3181.66|3172.96|35
1629824620000|2021-08-24 17:03:40|3184.16|3175.46|3187.88|3179.18|3187.88|3179.18|3183.6|3174.9|40
1629824630000|2021-08-24 17:03:50|3187.99|3179.29|3185.06|3176.36|3187.99|3179.29|3184.64|3175.94|36
1629824640000|2021-08-24 17:04:00|3185.1|3176.4|3186.15|3177.45|3186.55|3177.85|3184.67|3175.97|40
1629824650000|2021-08-24 17:04:10|3186.14|3177.44|3186.97|3178.27|3186.97|3178.27|3185.23|3176.53|35
1629824660000|2021-08-24 17:04:20|3186.91|3178.21|3187.38|3178.68|3187.4|3178.7|3186.62|3177.92|38
1629824670000|2021-08-24 17:04:30|3187.51|3178.81|3189|3180.3|3189.25|3180.55|3187.51|3178.81|39
1629824680000|2021-08-24 17:04:40|3189.06|3180.36|3187.75|3179.05|3189.13|3180.43|3187.75|3179.05|39
1629824690000|2021-08-24 17:04:50|3187.2|3178.5|3188.58|3179.88|3188.58|3179.88|3187.2|3178.5|30
1629824700000|2021-08-24 17:05:00|3188.51|3179.81|3186.19|3177.49|3188.66|3179.96|3186.19|3177.49|40
1629824710000|2021-08-24 17:05:10|3186.26|3177.56|3187.45|3178.75|3187.5|3178.8|3185.8|3177.1|33
1629824720000|2021-08-24 17:05:20|3187.46|3178.76|3187.94|3179.24|3188.19|3179.49|3187.41|3178.71|26
1629824730000|2021-08-24 17:05:30|3187.88|3179.18|3187.8|3179.1|3187.88|3179.18|3187.38|3178.68|26
1629824740000|2021-08-24 17:05:40|3187.81|3179.11|3189.21|3180.51|3189.43|3180.73|3187.55|3178.85|29
1629824750000|2021-08-24 17:05:50|3189.15|3180.45|3188.8|3180.1|3189.29|3180.59|3187.71|3179.01|37
1629824760000|2021-08-24 17:06:00|3188.85|3180.15|3188.96|3180.26|3189.04|3180.34|3188.38|3179.68|29
1629824770000|2021-08-24 17:06:10|3188.7|3180|3189.55|3180.85|3190.53|3181.83|3188.25|3179.55|33
1629824780000|2021-08-24 17:06:20|3189.42|3180.72|3187.63|3178.93|3189.49|3180.79|3187.63|3178.93|35
1629824790000|2021-08-24 17:06:30|3187.48|3178.78|3186.35|3177.65|3187.83|3179.13|3186.35|3177.65|38
1629824800000|2021-08-24 17:06:40|3186.24|3177.54|3185.29|3176.59|3186.55|3177.85|3184.85|3176.15|35
1629824810000|2021-08-24 17:06:50|3185.26|3176.56|3184.88|3176.18|3186.68|3177.98|3184.87|3176.17|32
1629824820000|2021-08-24 17:07:00|3184.9|3176.2|3183.8|3175.1|3184.99|3176.29|3183.8|3175.1|27
1629824830000|2021-08-24 17:07:10|3183.89|3175.19|3184.65|3175.95|3184.71|3176.01|3183.87|3175.17|31
1629824840000|2021-08-24 17:07:20|3184.58|3175.88|3184.29|3175.59|3184.58|3175.88|3184.01|3175.31|26
1629824850000|2021-08-24 17:07:30|3184.26|3175.56|3183.91|3175.21|3184.26|3175.56|3183.91|3175.21|31
1629824860000|2021-08-24 17:07:40|3183.9|3175.2|3183.85|3175.15|3184.11|3175.41|3183.62|3174.92|31
1629824870000|2021-08-24 17:07:50|3183.92|3175.22|3185.34|3176.64|3185.34|3176.64|3182.62|3173.92|36
1629824880000|2021-08-24 17:08:00|3185.27|3176.57|3188.17|3179.47|3188.17|3179.47|3185.27|3176.57|36
1629824890000|2021-08-24 17:08:10|3188.18|3179.48|3189.25|3180.55|3189.71|3181.01|3188.13|3179.43|34
1629824900000|2021-08-24 17:08:20|3189.12|3180.42|3187.25|3178.55|3189.36|3180.66|3187.22|3178.52|37
1629824910000|2021-08-24 17:08:30|3187.21|3178.51|3189.38|3180.68|3189.38|3180.68|3187.14|3178.44|35
1629824920000|2021-08-24 17:08:40|3189.43|3180.73|3189.35|3180.65|3190.13|3181.43|3189.02|3180.32|37
1629824930000|2021-08-24 17:08:50|3189.28|3180.58|3188.63|3179.93|3189.44|3180.74|3188.19|3179.49|36
1629824940000|2021-08-24 17:09:00|3188.54|3179.84|3187.21|3178.51|3188.61|3179.91|3186.79|3178.09|35
1629824950000|2021-08-24 17:09:10|3187.58|3178.88|3185.53|3176.83|3187.87|3179.17|3184.4|3175.7|36
1629824960000|2021-08-24 17:09:20|3185.42|3176.72|3184.69|3175.99|3185.56|3176.86|3184.69|3175.99|36
1629824970000|2021-08-24 17:09:30|3184.79|3176.09|3184.1|3175.4|3184.79|3176.09|3183.96|3175.26|38
1629824980000|2021-08-24 17:09:40|3184.03|3175.33|3184.44|3175.74|3184.44|3175.74|3183.92|3175.22|33
1629824990000|2021-08-24 17:09:50|3184.21|3175.51|3186.03|3177.33|3186.56|3177.86|3184.03|3175.33|39
1629825000000|2021-08-24 17:10:00|3186.07|3177.37|3186.01|3177.31|3186.42|3177.72|3185.77|3177.07|36
1629825010000|2021-08-24 17:10:10|3185.91|3177.21|3184.05|3175.35|3185.91|3177.21|3183.93|3175.23|37
1629825020000|2021-08-24 17:10:20|3183.96|3175.26|3183.5|3174.8|3184.88|3176.18|3183.5|3174.8|36
1629825030000|2021-08-24 17:10:30|3183.59|3174.89|3183.1|3174.4|3183.59|3174.89|3182.66|3173.96|35
1629825040000|2021-08-24 17:10:40|3183.18|3174.48|3184.14|3175.44|3184.43|3175.73|3182.6|3173.9|40
1629825050000|2021-08-24 17:10:50|3184.1|3175.4|3184.08|3175.38|3184.11|3175.41|3182.98|3174.28|33
1629825060000|2021-08-24 17:11:00|3184.07|3175.37|3184.38|3175.68|3184.83|3176.13|3183.43|3174.73|34
1629825070000|2021-08-24 17:11:10|3184.41|3175.71|3184.41|3175.71|3184.42|3175.72|3183.77|3175.07|32
1629825080000|2021-08-24 17:11:20|3184.48|3175.78|3184.43|3175.73|3184.51|3175.81|3184.36|3175.66|16
1629825090000|2021-08-24 17:11:30|3184.44|3175.74|3184.16|3175.46|3184.44|3175.74|3184.16|3175.46|24
1629825100000|2021-08-24 17:11:40|3184.17|3175.47|3184.11|3175.41|3184.28|3175.58|3184.1|3175.4|14
1629825110000|2021-08-24 17:11:50|3184.14|3175.44|3184.72|3176.02|3184.72|3176.02|3184.11|3175.41|10
1629825120000|2021-08-24 17:12:00|3185.03|3176.33|3184.24|3175.54|3185.11|3176.41|3184.12|3175.42|32
1629825130000|2021-08-24 17:12:10|3184.26|3175.56|3184.72|3176.02|3185.45|3176.75|3184.19|3175.49|29
1629825140000|2021-08-24 17:12:20|3184.74|3176.04|3184.6|3175.9|3185.32|3176.62|3184.6|3175.9|25
1629825150000|2021-08-24 17:12:30|3184.74|3176.04|3185.75|3177.05|3185.75|3177.05|3184.56|3175.86|25
1629825160000|2021-08-24 17:12:40|3185.9|3177.2|3188.29|3179.59|3188.29|3179.59|3185.63|3176.93|30
1629825170000|2021-08-24 17:12:50|3188.26|3179.56|3188.54|3179.84|3189.18|3180.48|3188.13|3179.43|28
1629825180000|2021-08-24 17:13:00|3188.55|3179.85|3188.25|3179.55|3188.98|3180.28|3188.1|3179.4|35
1629825190000|2021-08-24 17:13:10|3188.33|3179.63|3188.34|3179.64|3188.57|3179.87|3188.19|3179.49|30
1629825200000|2021-08-24 17:13:20|3188.29|3179.59|3188.4|3179.7|3188.45|3179.75|3187.27|3178.57|30
1629825210000|2021-08-24 17:13:30|3188.38|3179.68|3187.73|3179.03|3188.46|3179.76|3187.58|3178.88|31
1629825220000|2021-08-24 17:13:40|3187.42|3178.72|3187.48|3178.78|3187.63|3178.93|3186.9|3178.2|35
1629825230000|2021-08-24 17:13:50|3187.35|3178.65|3187.15|3178.45|3187.35|3178.65|3186.79|3178.09|33
1629825240000|2021-08-24 17:14:00|3187.16|3178.46|3187.19|3178.49|3187.46|3178.76|3186.96|3178.26|29
1629825250000|2021-08-24 17:14:10|3187.2|3178.5|3187.8|3179.1|3188.2|3179.5|3187.11|3178.41|37
1629825260000|2021-08-24 17:14:20|3188.12|3179.42|3188.08|3179.38|3188.25|3179.55|3187.57|3178.87|30
1629825270000|2021-08-24 17:14:30|3188.22|3179.52|3189.16|3180.46|3189.16|3180.46|3188.22|3179.52|38
1629825280000|2021-08-24 17:14:40|3189.11|3180.41|3189.21|3180.51|3189.42|3180.72|3189.04|3180.34|33
1629825290000|2021-08-24 17:14:50|3189.33|3180.63|3189.64|3180.94|3189.64|3180.94|3189.22|3180.52|31
1629825300000|2021-08-24 17:15:00|3189.54|3180.84|3187.91|3179.21|3189.72|3181.02|3187.85|3179.15|30
1629825310000|2021-08-24 17:15:10|3187.83|3179.13|3187.11|3178.41|3188.07|3179.37|3187.11|3178.41|38
1629825320000|2021-08-24 17:15:20|3187.19|3178.49|3185.99|3177.29|3187.19|3178.49|3185.94|3177.24|31
1629825330000|2021-08-24 17:15:30|3186.02|3177.32|3187.57|3178.87|3188.86|3180.16|3185.67|3176.97|39
1629825340000|2021-08-24 17:15:40|3187.71|3179.01|3187.3|3178.6|3187.71|3179.01|3186.59|3177.89|38
1629825350000|2021-08-24 17:15:50|3187.43|3178.73|3186.53|3177.83|3187.43|3178.73|3186.15|3177.45|37
1629825360000|2021-08-24 17:16:00|3186.82|3178.12|3186.42|3177.72|3186.82|3178.12|3185.72|3177.02|36
1629825370000|2021-08-24 17:16:10|3186.43|3177.73|3185.81|3177.11|3186.43|3177.73|3185.81|3177.11|33
1629825380000|2021-08-24 17:16:20|3185.67|3176.97|3185.33|3176.63|3185.81|3177.11|3185.26|3176.56|34
1629825390000|2021-08-24 17:16:30|3185.53|3176.83|3184.92|3176.22|3185.54|3176.84|3184.63|3175.93|37
1629825400000|2021-08-24 17:16:40|3184.9|3176.2|3184.8|3176.1|3185.26|3176.56|3184.79|3176.09|37
1629825410000|2021-08-24 17:16:50|3184.78|3176.08|3184.7|3176|3184.86|3176.16|3184.69|3175.99|26
1629825420000|2021-08-24 17:17:00|3184.75|3176.05|3185.3|3176.6|3186.4|3177.7|3184.75|3176.05|38
1629825430000|2021-08-24 17:17:10|3185.28|3176.58|3188.73|3180.03|3188.73|3180.03|3185.11|3176.41|38
1629825440000|2021-08-24 17:17:20|3188.54|3179.84|3187.9|3179.2|3188.86|3180.16|3187.89|3179.19|33
1629825450000|2021-08-24 17:17:30|3187.93|3179.23|3187.59|3178.89|3187.93|3179.23|3187.1|3178.4|36
1629825460000|2021-08-24 17:17:40|3187.72|3179.02|3188.73|3180.03|3188.73|3180.03|3187.63|3178.93|36
1629825470000|2021-08-24 17:17:50|3188.8|3180.1|3190.73|3182.03|3190.86|3182.16|3188.73|3180.03|32
1629825480000|2021-08-24 17:18:00|3190.72|3182.02|3192.83|3184.13|3192.83|3184.13|3190.54|3181.84|34
1629825490000|2021-08-24 17:18:10|3193.02|3184.32|3193.81|3185.11|3193.89|3185.19|3193.01|3184.31|31
1629825500000|2021-08-24 17:18:20|3193.85|3185.15|3192.98|3184.28|3193.85|3185.15|3192.98|3184.28|29
1629825510000|2021-08-24 17:18:30|3192.99|3184.29|3192.35|3183.65|3193.16|3184.46|3192.21|3183.51|30
1629825520000|2021-08-24 17:18:40|3192.39|3183.69|3193.64|3184.94|3193.67|3184.97|3192.26|3183.56|30
1629825530000|2021-08-24 17:18:50|3193.67|3184.97|3195.68|3186.98|3195.68|3186.98|3193.67|3184.97|36
1629825540000|2021-08-24 17:19:00|3195.74|3187.04|3201.13|3192.43|3201.39|3192.69|3195.33|3186.63|40
1629825550000|2021-08-24 17:19:10|3201.03|3192.33|3201.46|3192.76|3201.85|3193.15|3200.67|3191.97|36
1629825560000|2021-08-24 17:19:20|3201.54|3192.84|3202.17|3193.47|3203.91|3195.21|3201.5|3192.8|40
1629825570000|2021-08-24 17:19:30|3201.99|3193.29|3202.66|3193.96|3202.66|3193.96|3201.03|3192.33|37
1629825580000|2021-08-24 17:19:40|3202.63|3193.93|3202.01|3193.31|3202.82|3194.12|3201.42|3192.72|37
1629825590000|2021-08-24 17:19:50|3202.03|3193.33|3204.34|3195.64|3205.43|3196.73|3202.03|3193.33|36
1629825600000|2021-08-24 17:20:00|3204.33|3195.63|3202.22|3193.52|3204.51|3195.81|3202.22|3193.52|34
1629825610000|2021-08-24 17:20:10|3202.26|3193.56|3203.11|3194.41|3203.23|3194.53|3202.23|3193.53|34
1629825620000|2021-08-24 17:20:20|3203.23|3194.53|3204.04|3195.34|3204.19|3195.49|3202.89|3194.19|35
1629825630000|2021-08-24 17:20:30|3204.07|3195.37|3204.86|3196.16|3204.96|3196.26|3204.06|3195.36|35
1629825640000|2021-08-24 17:20:40|3204.89|3196.19|3204.1|3195.4|3204.95|3196.25|3203.56|3194.86|36
1629825650000|2021-08-24 17:20:50|3204.38|3195.68|3205.06|3196.36|3205.45|3196.75|3203.77|3195.07|39
1629825660000|2021-08-24 17:21:00|3204.99|3196.29|3204.31|3195.61|3204.99|3196.29|3204.16|3195.46|33
1629825670000|2021-08-24 17:21:10|3204.26|3195.56|3202.31|3193.61|3204.51|3195.81|3202.31|3193.61|36
1629825680000|2021-08-24 17:21:20|3202.15|3193.45|3201.32|3192.62|3202.29|3193.59|3200.96|3192.26|37
1629825690000|2021-08-24 17:21:30|3201.27|3192.57|3200.4|3191.7|3201.32|3192.62|3200.25|3191.55|35
1629825700000|2021-08-24 17:21:40|3200.35|3191.65|3199.48|3190.78|3200.36|3191.66|3199.42|3190.72|25
1629825710000|2021-08-24 17:21:50|3199.47|3190.77|3199.59|3190.89|3200.33|3191.63|3199.38|3190.68|26
1629825720000|2021-08-24 17:22:00|3199.46|3190.76|3199.85|3191.15|3199.85|3191.15|3199.31|3190.61|21
1629825730000|2021-08-24 17:22:10|3199.84|3191.14|3199.44|3190.74|3200.05|3191.35|3199.44|3190.74|28
1629825740000|2021-08-24 17:22:20|3199.43|3190.73|3199.92|3191.22|3200.01|3191.31|3199.43|3190.73|23
1629825750000|2021-08-24 17:22:30|3200.01|3191.31|3198.11|3189.41|3200.2|3191.5|3197.95|3189.25|34
1629825760000|2021-08-24 17:22:40|3198.12|3189.42|3197.38|3188.68|3198.12|3189.42|3197.38|3188.68|37
1629825770000|2021-08-24 17:22:50|3197.42|3188.72|3198|3189.3|3198.04|3189.34|3197.15|3188.45|39
1629825780000|2021-08-24 17:23:00|3198.08|3189.38|3197.85|3189.15|3198.56|3189.86|3197.44|3188.74|35
1629825790000|2021-08-24 17:23:10|3198.1|3189.4|3198.47|3189.77|3199.09|3190.39|3198.1|3189.4|34
1629825800000|2021-08-24 17:23:20|3198.46|3189.76|3199.11|3190.41|3199.36|3190.66|3198.38|3189.68|30
1629825810000|2021-08-24 17:23:30|3199.05|3190.35|3199.25|3190.55|3200.09|3191.39|3199.02|3190.32|32
1629825820000|2021-08-24 17:23:40|3199.32|3190.62|3198.29|3189.59|3199.43|3190.73|3197.71|3189.01|38
1629825830000|2021-08-24 17:23:50|3198.26|3189.56|3197.88|3189.18|3198.48|3189.78|3197.88|3189.18|35
1629825840000|2021-08-24 17:24:00|3197.87|3189.17|3197.84|3189.14|3198.4|3189.7|3197.65|3188.95|32
1629825850000|2021-08-24 17:24:10|3197.81|3189.11|3198|3189.3|3198.06|3189.36|3197.6|3188.9|32
1629825860000|2021-08-24 17:24:20|3197.93|3189.23|3195.86|3187.16|3198.01|3189.31|3195.86|3187.16|29
1629825870000|2021-08-24 17:24:30|3195.98|3187.28|3194.37|3185.67|3195.98|3187.28|3194.34|3185.64|37
1629825880000|2021-08-24 17:24:40|3194.14|3185.44|3195.21|3186.51|3195.21|3186.51|3193.74|3185.04|35
1629825890000|2021-08-24 17:24:50|3195.32|3186.62|3198.35|3189.65|3198.35|3189.65|3194.93|3186.23|38
1629825900000|2021-08-24 17:25:00|3198.27|3189.57|3198.37|3189.67|3199.2|3190.5|3197.91|3189.21|37
1629825910000|2021-08-24 17:25:10|3198.22|3189.52|3198|3189.3|3198.27|3189.57|3197.89|3189.19|21
1629825920000|2021-08-24 17:25:20|3197.99|3189.29|3198.1|3189.4|3198.47|3189.77|3197.95|3189.25|24
1629825930000|2021-08-24 17:25:30|3198.12|3189.42|3198.33|3189.63|3198.61|3189.91|3198.12|3189.42|23
1629825940000|2021-08-24 17:25:40|3198.34|3189.64|3199.03|3190.33|3199.28|3190.58|3198.34|3189.64|27
1629825950000|2021-08-24 17:25:50|3198.98|3190.28|3198.52|3189.82|3198.98|3190.28|3198.4|3189.7|29
1629825960000|2021-08-24 17:26:00|3198.5|3189.8|3198.12|3189.42|3198.51|3189.81|3198.11|3189.41|16
1629825970000|2021-08-24 17:26:10|3198.1|3189.4|3197.98|3189.28|3198.21|3189.51|3197.96|3189.26|28
1629825980000|2021-08-24 17:26:20|3198.03|3189.33|3198.15|3189.45|3198.16|3189.46|3197.92|3189.22|30
1629825990000|2021-08-24 17:26:30|3198.29|3189.59|3198.38|3189.68|3198.38|3189.68|3197.88|3189.18|34
1629826000000|2021-08-24 17:26:40|3198.47|3189.77|3198.11|3189.41|3198.76|3190.06|3198.03|3189.33|32
1629826010000|2021-08-24 17:26:50|3198.09|3189.39|3197.6|3188.9|3198.22|3189.52|3197.45|3188.75|22
1629826020000|2021-08-24 17:27:00|3197.59|3188.89|3197.76|3189.06|3197.8|3189.1|3197.53|3188.83|22
1629826030000|2021-08-24 17:27:10|3197.77|3189.07|3197.7|3189|3197.82|3189.12|3197.68|3188.98|33
1629826040000|2021-08-24 17:27:20|3197.73|3189.03|3199.1|3190.4|3199.1|3190.4|3197.73|3189.03|33
1629826050000|2021-08-24 17:27:30|3199.58|3190.88|3199.03|3190.33|3200.17|3191.47|3198.86|3190.16|39
1629826060000|2021-08-24 17:27:40|3198.96|3190.26|3199.31|3190.61|3199.43|3190.73|3198.96|3190.26|34
1629826070000|2021-08-24 17:27:50|3199.33|3190.63|3200.06|3191.36|3200.06|3191.36|3199.01|3190.31|28
1629826080000|2021-08-24 17:28:00|3200.14|3191.44|3200.03|3191.33|3200.14|3191.44|3199.28|3190.58|27
1629826090000|2021-08-24 17:28:10|3200.02|3191.32|3200.09|3191.39|3200.09|3191.39|3200.02|3191.32|14
1629826100000|2021-08-24 17:28:20|3200.1|3191.4|3200.51|3191.81|3200.64|3191.94|3200.07|3191.37|26
1629826110000|2021-08-24 17:28:30|3200.37|3191.67|3200.6|3191.9|3200.6|3191.9|3200.35|3191.65|15
1629826120000|2021-08-24 17:28:40|3200.62|3191.92|3201.15|3192.45|3201.15|3192.45|3200.58|3191.88|20
1629826130000|2021-08-24 17:28:50|3201.12|3192.42|3201.05|3192.35|3201.17|3192.47|3201.02|3192.32|13
1629826140000|2021-08-24 17:29:00|3200.87|3192.17|3200.74|3192.04|3200.87|3192.17|3200.51|3191.81|26
1629826150000|2021-08-24 17:29:10|3200.78|3192.08|3200.41|3191.71|3200.8|3192.1|3200.24|3191.54|18
1629826160000|2021-08-24 17:29:20|3200.36|3191.66|3200.76|3192.06|3200.83|3192.13|3200.31|3191.61|28
1629826170000|2021-08-24 17:29:30|3200.83|3192.13|3202.37|3193.67|3202.38|3193.68|3200.69|3191.99|37
1629826180000|2021-08-24 17:29:40|3202.33|3193.63|3202.08|3193.38|3202.34|3193.64|3202.06|3193.36|12
1629826190000|2021-08-24 17:29:50|3202.29|3193.59|3201.95|3193.25|3202.34|3193.64|3201.95|3193.25|20
1629826200000|2021-08-24 17:30:00|3201.97|3193.27|3201.55|3192.85|3202.18|3193.48|3201.55|3192.85|25
1629826210000|2021-08-24 17:30:10|3201.57|3192.87|3199.76|3191.06|3201.63|3192.93|3199.76|3191.06|23
1629826220000|2021-08-24 17:30:20|3199.82|3191.12|3198.2|3189.5|3199.82|3191.12|3198.2|3189.5|34
1629826230000|2021-08-24 17:30:30|3198.06|3189.36|3196.91|3188.21|3198.22|3189.52|3196.91|3188.21|30
1629826240000|2021-08-24 17:30:40|3196.9|3188.2|3197.52|3188.82|3198.1|3189.4|3196.7|3188|32
1629826250000|2021-08-24 17:30:50|3197.31|3188.61|3197.25|3188.55|3197.81|3189.11|3196.97|3188.27|37
1629826260000|2021-08-24 17:31:00|3197.27|3188.57|3197.73|3189.03|3198.42|3189.72|3197.15|3188.45|34
1629826270000|2021-08-24 17:31:10|3197.62|3188.92|3197.48|3188.78|3197.62|3188.92|3197.39|3188.69|31
1629826280000|2021-08-24 17:31:20|3197.51|3188.81|3196.98|3188.28|3197.51|3188.81|3196.94|3188.24|33
1629826290000|2021-08-24 17:31:30|3196.95|3188.25|3196.69|3187.99|3197.22|3188.52|3196.49|3187.79|33
1629826300000|2021-08-24 17:31:40|3196.7|3188|3196.33|3187.63|3196.88|3188.18|3196.3|3187.6|26
1629826310000|2021-08-24 17:31:50|3196.34|3187.64|3196.31|3187.61|3196.34|3187.64|3196.22|3187.52|8
1629826320000|2021-08-24 17:32:00|3196.32|3187.62|3196.22|3187.52|3196.6|3187.9|3196.03|3187.33|31
1629826330000|2021-08-24 17:32:10|3196.2|3187.5|3195.41|3186.71|3196.4|3187.7|3195.36|3186.66|14
1629826340000|2021-08-24 17:32:20|3195.4|3186.7|3195.24|3186.54|3195.44|3186.74|3195.23|3186.53|11
1629826350000|2021-08-24 17:32:30|3195.25|3186.55|3194.86|3186.16|3195.37|3186.67|3194.85|3186.15|30
1629826360000|2021-08-24 17:32:40|3195.14|3186.44|3191.82|3183.12|3195.23|3186.53|3190.34|3181.64|35
1629826370000|2021-08-24 17:32:50|3191.67|3182.97|3189|3180.3|3192.2|3183.5|3188.92|3180.22|39
1629826380000|2021-08-24 17:33:00|3188.94|3180.24|3189.49|3180.79|3189.54|3180.84|3188.83|3180.13|35
1629826390000|2021-08-24 17:33:10|3189.5|3180.8|3191.61|3182.91|3191.71|3183.01|3189.5|3180.8|36
1629826400000|2021-08-24 17:33:20|3191.9|3183.2|3193.33|3184.63|3193.34|3184.64|3191.9|3183.2|32
1629826410000|2021-08-24 17:33:30|3193.49|3184.79|3192.81|3184.11|3193.49|3184.79|3192.47|3183.77|35
1629826420000|2021-08-24 17:33:40|3192.72|3184.02|3192.27|3183.57|3192.83|3184.13|3192.19|3183.49|33
1629826430000|2021-08-24 17:33:50|3192.13|3183.43|3193.45|3184.75|3193.45|3184.75|3192.13|3183.43|23
1629826440000|2021-08-24 17:34:00|3193.49|3184.79|3193.85|3185.15|3193.98|3185.28|3193.4|3184.7|16
1629826450000|2021-08-24 17:34:10|3193.8|3185.1|3194.03|3185.33|3194.19|3185.49|3193.6|3184.9|29
1629826460000|2021-08-24 17:34:20|3194.06|3185.36|3196.44|3187.74|3196.44|3187.74|3194.03|3185.33|32
1629826470000|2021-08-24 17:34:30|3196.5|3187.8|3199.81|3191.11|3199.92|3191.22|3196.5|3187.8|36
1629826480000|2021-08-24 17:34:40|3199.85|3191.15|3200.19|3191.49|3200.51|3191.81|3199.08|3190.38|37
1629826490000|2021-08-24 17:34:50|3200.18|3191.48|3200.51|3191.81|3200.88|3192.18|3199.85|3191.15|38
1629826500000|2021-08-24 17:35:00|3200.65|3191.95|3198|3189.3|3200.72|3192.02|3197.89|3189.19|37
1629826510000|2021-08-24 17:35:10|3198.57|3189.87|3196.33|3187.63|3198.93|3190.23|3196.27|3187.57|39
1629826520000|2021-08-24 17:35:20|3196.02|3187.32|3195.48|3186.78|3196.05|3187.35|3195.4|3186.7|38
1629826530000|2021-08-24 17:35:30|3195.39|3186.69|3195.52|3186.82|3195.52|3186.82|3194.82|3186.12|31
1629826540000|2021-08-24 17:35:40|3195.72|3187.02|3194.92|3186.22|3195.92|3187.22|3194.52|3185.82|33
1629826550000|2021-08-24 17:35:50|3194.99|3186.29|3194.86|3186.16|3195.03|3186.33|3194.43|3185.73|31
1629826560000|2021-08-24 17:36:00|3194.82|3186.12|3195.28|3186.58|3195.34|3186.64|3194.58|3185.88|34
1629826570000|2021-08-24 17:36:10|3195.32|3186.62|3195.47|3186.77|3195.81|3187.11|3195.32|3186.62|33
1629826580000|2021-08-24 17:36:20|3195.44|3186.74|3195.02|3186.32|3195.44|3186.74|3194.88|3186.18|35
1629826590000|2021-08-24 17:36:30|3194.91|3186.21|3194.82|3186.12|3195.01|3186.31|3194.59|3185.89|29
1629826600000|2021-08-24 17:36:40|3194.73|3186.03|3193.92|3185.22|3194.86|3186.16|3193.92|3185.22|36
1629826610000|2021-08-24 17:36:50|3193.95|3185.25|3193.17|3184.47|3194.15|3185.45|3193.17|3184.47|31
1629826620000|2021-08-24 17:37:00|3193.1|3184.4|3192.76|3184.06|3193.11|3184.41|3192.62|3183.92|28
1629826630000|2021-08-24 17:37:10|3192.7|3184|3192.5|3183.8|3192.77|3184.07|3192.5|3183.8|18
1629826640000|2021-08-24 17:37:20|3192.66|3183.96|3196.69|3187.99|3197.31|3188.61|3192.34|3183.64|31
1629826650000|2021-08-24 17:37:30|3196.74|3188.04|3195.08|3186.38|3196.74|3188.04|3194.93|3186.23|34
1629826660000|2021-08-24 17:37:40|3194.92|3186.22|3195.62|3186.92|3195.62|3186.92|3194.03|3185.33|34
1629826670000|2021-08-24 17:37:50|3195.63|3186.93|3196.03|3187.33|3196.8|3188.1|3195.63|3186.93|37
1629826680000|2021-08-24 17:38:00|3196.12|3187.42|3195.34|3186.64|3196.15|3187.45|3195.29|3186.59|37
1629826690000|2021-08-24 17:38:10|3195.23|3186.53|3194.75|3186.05|3195.38|3186.68|3194.66|3185.96|26
1629826700000|2021-08-24 17:38:20|3194.8|3186.1|3194.77|3186.07|3195.1|3186.4|3194.75|3186.05|28
1629826710000|2021-08-24 17:38:30|3194.86|3186.16|3194.86|3186.16|3195.33|3186.63|3194.75|3186.05|33
1629826720000|2021-08-24 17:38:40|3194.81|3186.11|3195.81|3187.11|3196.31|3187.61|3194.81|3186.11|33
1629826730000|2021-08-24 17:38:50|3195.79|3187.09|3195.97|3187.27|3196.13|3187.43|3195.7|3187|32
1629826740000|2021-08-24 17:39:00|3195.86|3187.16|3193.96|3185.26|3195.86|3187.16|3193.91|3185.21|32
1629826750000|2021-08-24 17:39:10|3194.01|3185.31|3195.75|3187.05|3195.75|3187.05|3193.9|3185.2|28
1629826760000|2021-08-24 17:39:20|3195.76|3187.06|3196.25|3187.55|3196.39|3187.69|3195.72|3187.02|32
1629826770000|2021-08-24 17:39:30|3196.17|3187.47|3195.77|3187.07|3196.32|3187.62|3195.68|3186.98|15
1629826780000|2021-08-24 17:39:40|3195.78|3187.08|3196.54|3187.84|3196.71|3188.01|3195.78|3187.08|16
1629826790000|2021-08-24 17:39:50|3196.56|3187.86|3196.46|3187.76|3196.56|3187.86|3196.18|3187.48|15
1629826800000|2021-08-24 17:40:00|3196.54|3187.84|3196.68|3187.98|3196.92|3188.22|3196.54|3187.84|17
1629826810000|2021-08-24 17:40:10|3196.06|3187.36|3194.46|3185.76|3196.19|3187.49|3194.46|3185.76|38
1629826820000|2021-08-24 17:40:20|3194.45|3185.75|3196.32|3187.62|3196.36|3187.66|3194.26|3185.56|38
1629826830000|2021-08-24 17:40:30|3196.23|3187.53|3195.02|3186.32|3196.31|3187.61|3194.83|3186.13|34
1629826840000|2021-08-24 17:40:40|3195.19|3186.49|3195.02|3186.32|3195.5|3186.8|3194.97|3186.27|37
1629826850000|2021-08-24 17:40:50|3194.9|3186.2|3195.37|3186.67|3195.7|3187|3194.8|3186.1|35
1629826860000|2021-08-24 17:41:00|3195.26|3186.56|3194.4|3185.7|3195.37|3186.67|3194.35|3185.65|38
1629826870000|2021-08-24 17:41:10|3194.32|3185.62|3193.99|3185.29|3194.43|3185.73|3193.88|3185.18|33
1629826880000|2021-08-24 17:41:20|3193.96|3185.26|3193.7|3185|3194.05|3185.35|3193.7|3185|28
1629826890000|2021-08-24 17:41:30|3193.74|3185.04|3192.87|3184.17|3193.79|3185.09|3192.61|3183.91|36
1629826900000|2021-08-24 17:41:40|3192.71|3184.01|3194.17|3185.47|3194.17|3185.47|3192.6|3183.9|30
1629826910000|2021-08-24 17:41:50|3194.15|3185.45|3194.17|3185.47|3194.21|3185.51|3194.07|3185.37|22
1629826920000|2021-08-24 17:42:00|3194.12|3185.42|3193.55|3184.85|3194.22|3185.52|3193.45|3184.75|36
1629826930000|2021-08-24 17:42:10|3193.39|3184.69|3193.53|3184.83|3193.57|3184.87|3193.36|3184.66|34
1629826940000|2021-08-24 17:42:20|3193.48|3184.78|3192.81|3184.11|3193.48|3184.78|3192.74|3184.04|32
1629826950000|2021-08-24 17:42:30|3192.88|3184.18|3192.32|3183.62|3192.89|3184.19|3192.23|3183.53|35
1629826960000|2021-08-24 17:42:40|3192.29|3183.59|3192.25|3183.55|3192.51|3183.81|3192.21|3183.51|30
1629826970000|2021-08-24 17:42:50|3192.16|3183.46|3192.24|3183.54|3192.24|3183.54|3192.12|3183.42|27
1629826980000|2021-08-24 17:43:00|3192.18|3183.48|3192.19|3183.49|3192.26|3183.56|3192.15|3183.45|8
1629826990000|2021-08-24 17:43:10|3192.21|3183.51|3192.15|3183.45|3192.22|3183.52|3191.81|3183.11|27
1629827000000|2021-08-24 17:43:20|3192.07|3183.37|3192.14|3183.44|3192.14|3183.44|3192.01|3183.31|27
1629827010000|2021-08-24 17:43:30|3192.17|3183.47|3192.12|3183.42|3192.19|3183.49|3192.08|3183.38|18
1629827020000|2021-08-24 17:43:40|3192.09|3183.39|3191.54|3182.84|3192.17|3183.47|3191.54|3182.84|9
1629827030000|2021-08-24 17:43:50|3191.46|3182.76|3191.75|3183.05|3191.82|3183.12|3191.3|3182.6|34
1629827040000|2021-08-24 17:44:00|3191.79|3183.09|3191.77|3183.07|3191.94|3183.24|3191.73|3183.03|22
1629827050000|2021-08-24 17:44:10|3191.75|3183.05|3191.75|3183.05|3191.75|3183.05|3191.58|3182.88|21
1629827060000|2021-08-24 17:44:20|3191.76|3183.06|3191.77|3183.07|3191.83|3183.13|3191.73|3183.03|19
1629827070000|2021-08-24 17:44:30|3192.02|3183.32|3191.76|3183.06|3192.21|3183.51|3191.76|3183.06|23
1629827080000|2021-08-24 17:44:40|3191.75|3183.05|3191.94|3183.24|3191.98|3183.28|3190.84|3182.14|34
1629827090000|2021-08-24 17:44:50|3191.93|3183.23|3191.88|3183.18|3192.06|3183.36|3191.84|3183.14|23
1629827100000|2021-08-24 17:45:00|3191.87|3183.17|3192.4|3183.7|3192.62|3183.92|3191.67|3182.97|22
1629827110000|2021-08-24 17:45:10|3192.33|3183.63|3191.76|3183.06|3192.34|3183.64|3191.64|3182.94|30
1629827120000|2021-08-24 17:45:20|3191.59|3182.89|3190.63|3181.93|3191.79|3183.09|3190.58|3181.88|35
1629827130000|2021-08-24 17:45:30|3190.61|3181.91|3189.3|3180.6|3190.79|3182.09|3189.22|3180.52|35
1629827140000|2021-08-24 17:45:40|3189.32|3180.62|3188.73|3180.03|3189.99|3181.29|3188.73|3180.03|35
1629827150000|2021-08-24 17:45:50|3188.69|3179.99|3188.57|3179.87|3188.86|3180.16|3188.41|3179.71|35
1629827160000|2021-08-24 17:46:00|3188.5|3179.8|3188.11|3179.41|3188.62|3179.92|3188.11|3179.41|37
1629827170000|2021-08-24 17:46:10|3188.14|3179.44|3187.91|3179.21|3188.19|3179.49|3187.73|3179.03|36
1629827180000|2021-08-24 17:46:20|3187.95|3179.25|3187.4|3178.7|3187.95|3179.25|3187.21|3178.51|34
1629827190000|2021-08-24 17:46:30|3187.32|3178.62|3187.67|3178.97|3187.75|3179.05|3187.32|3178.62|35
1629827200000|2021-08-24 17:46:40|3187.57|3178.87|3187.71|3179.01|3187.81|3179.11|3187.4|3178.7|35
1629827210000|2021-08-24 17:46:50|3187.62|3178.92|3187.38|3178.68|3187.77|3179.07|3187.38|3178.68|36
1629827220000|2021-08-24 17:47:00|3187.33|3178.63|3186.86|3178.16|3187.41|3178.71|3186.4|3177.7|35
1629827230000|2021-08-24 17:47:10|3187.07|3178.37|3186.43|3177.73|3187.19|3178.49|3186.32|3177.62|34
1629827240000|2021-08-24 17:47:20|3186.45|3177.75|3186.57|3177.87|3186.57|3177.87|3186.41|3177.71|13
1629827250000|2021-08-24 17:47:30|3186.53|3177.83|3186.31|3177.61|3186.63|3177.93|3186.21|3177.51|20
1629827260000|2021-08-24 17:47:40|3186.32|3177.62|3186.04|3177.34|3186.51|3177.81|3186.04|3177.34|21
1629827270000|2021-08-24 17:47:50|3186.01|3177.31|3185.57|3176.87|3186.01|3177.31|3185.09|3176.39|30
1629827280000|2021-08-24 17:48:00|3185.63|3176.93|3185.14|3176.44|3185.64|3176.94|3185.07|3176.37|34
1629827290000|2021-08-24 17:48:10|3185.13|3176.43|3188.12|3179.42|3188.3|3179.6|3185.13|3176.43|36
1629827300000|2021-08-24 17:48:20|3188.18|3179.48|3188.5|3179.8|3189.41|3180.71|3188.18|3179.48|37
1629827310000|2021-08-24 17:48:30|3188.49|3179.79|3186.84|3178.14|3188.53|3179.83|3186.68|3177.98|39
1629827320000|2021-08-24 17:48:40|3186.71|3178.01|3186.47|3177.77|3186.87|3178.17|3186.38|3177.68|22
1629827330000|2021-08-24 17:48:50|3186.38|3177.68|3189.2|3180.5|3189.2|3180.5|3186.38|3177.68|27
1629827340000|2021-08-24 17:49:00|3189.22|3180.52|3189.14|3180.44|3189.23|3180.53|3189.14|3180.44|17
1629827350000|2021-08-24 17:49:10|3189.19|3180.49|3189.86|3181.16|3189.97|3181.27|3189.14|3180.44|21
1629827360000|2021-08-24 17:49:20|3189.87|3181.17|3189.98|3181.28|3190.03|3181.33|3189.28|3180.58|18
1629827370000|2021-08-24 17:49:30|3190.05|3181.35|3190.3|3181.6|3190.67|3181.97|3189.51|3180.81|29
1629827380000|2021-08-24 17:49:40|3190.5|3181.8|3191.6|3182.9|3192.08|3183.38|3190.5|3181.8|28
1629827390000|2021-08-24 17:49:50|3191.63|3182.93|3191.98|3183.28|3192.2|3183.5|3191.49|3182.79|36
1629827400000|2021-08-24 17:50:00|3192.08|3183.38|3191.35|3182.65|3192.08|3183.38|3191.04|3182.34|35
1629827410000|2021-08-24 17:50:10|3191.36|3182.66|3192.96|3184.26|3192.96|3184.26|3191.34|3182.64|27
1629827420000|2021-08-24 17:50:20|3192.98|3184.28|3193.42|3184.72|3193.78|3185.08|3192.93|3184.23|27
1629827430000|2021-08-24 17:50:30|3193.66|3184.96|3192.79|3184.09|3193.75|3185.05|3192.12|3183.42|19
1629827440000|2021-08-24 17:50:40|3192.87|3184.17|3193.19|3184.49|3193.19|3184.49|3192.64|3183.94|23
1629827450000|2021-08-24 17:50:50|3193.1|3184.4|3192.71|3184.01|3193.15|3184.45|3192.71|3184.01|21
1629827460000|2021-08-24 17:51:00|3192.97|3184.27|3191.15|3182.45|3192.97|3184.27|3191.05|3182.35|33
1629827470000|2021-08-24 17:51:10|3191|3182.3|3189.43|3180.73|3191.4|3182.7|3189.39|3180.69|36
1629827480000|2021-08-24 17:51:20|3189.48|3180.78|3189.02|3180.32|3189.48|3180.78|3188.77|3180.07|34
1629827490000|2021-08-24 17:51:30|3189.04|3180.34|3187.51|3178.81|3189.13|3180.43|3187.51|3178.81|35
1629827500000|2021-08-24 17:51:40|3187.52|3178.82|3187.57|3178.87|3187.96|3179.26|3187.01|3178.31|38
1629827510000|2021-08-24 17:51:50|3187.35|3178.65|3186.79|3178.09|3187.53|3178.83|3186.75|3178.05|37
1629827520000|2021-08-24 17:52:00|3186.96|3178.26|3187.55|3178.85|3187.62|3178.92|3186.67|3177.97|37
1629827530000|2021-08-24 17:52:10|3187.66|3178.96|3189.42|3180.72|3189.5|3180.8|3187.61|3178.91|34
1629827540000|2021-08-24 17:52:20|3189.36|3180.66|3191.57|3182.87|3191.7|3183|3189.33|3180.63|35
1629827550000|2021-08-24 17:52:30|3191.21|3182.51|3189.15|3180.45|3191.27|3182.57|3189.15|3180.45|35
1629827560000|2021-08-24 17:52:40|3189.11|3180.41|3188.16|3179.46|3189.54|3180.84|3187.92|3179.22|32
1629827570000|2021-08-24 17:52:50|3188.14|3179.44|3188.08|3179.38|3188.38|3179.68|3188|3179.3|31
1629827580000|2021-08-24 17:53:00|3188.05|3179.35|3187.62|3178.92|3188.22|3179.52|3187.62|3178.92|22
1629827590000|2021-08-24 17:53:10|3187.6|3178.9|3187.57|3178.87|3187.79|3179.09|3187.43|3178.73|31
1629827600000|2021-08-24 17:53:20|3187.48|3178.78|3187.4|3178.7|3187.59|3178.89|3187.18|3178.48|33
1629827610000|2021-08-24 17:53:30|3187.43|3178.73|3185.72|3177.02|3187.46|3178.76|3185.72|3177.02|32
1629827620000|2021-08-24 17:53:40|3185.79|3177.09|3185.89|3177.19|3186.02|3177.32|3185.68|3176.98|38
1629827630000|2021-08-24 17:53:50|3185.92|3177.22|3185.87|3177.17|3186.65|3177.95|3185.82|3177.12|37
1629827640000|2021-08-24 17:54:00|3185.83|3177.13|3185.07|3176.37|3185.83|3177.13|3185.06|3176.36|37
1629827650000|2021-08-24 17:54:10|3185.06|3176.36|3184.43|3175.73|3185.06|3176.36|3183.96|3175.26|34
1629827660000|2021-08-24 17:54:20|3184.64|3175.94|3184.38|3175.68|3184.89|3176.19|3183.86|3175.16|36
1629827670000|2021-08-24 17:54:30|3184.54|3175.84|3184.59|3175.89|3184.69|3175.99|3183.85|3175.15|26
1629827680000|2021-08-24 17:54:40|3184.37|3175.67|3184.97|3176.27|3185.12|3176.42|3184.24|3175.54|31
1629827690000|2021-08-24 17:54:50|3184.92|3176.22|3184.48|3175.78|3184.98|3176.28|3184.23|3175.53|27
1629827700000|2021-08-24 17:55:00|3183.84|3175.14|3185.62|3176.92|3185.62|3176.92|3183.5|3174.8|32
1629827710000|2021-08-24 17:55:10|3185.6|3176.9|3188.22|3179.52|3188.22|3179.52|3185.51|3176.81|27
1629827720000|2021-08-24 17:55:20|3188.23|3179.53|3187.55|3178.85|3188.27|3179.57|3186.83|3178.13|33
1629827730000|2021-08-24 17:55:30|3187.43|3178.73|3186.38|3177.68|3187.55|3178.85|3186.04|3177.34|38
1629827740000|2021-08-24 17:55:40|3186.57|3177.87|3186.68|3177.98|3186.88|3178.18|3186.41|3177.71|34
1629827750000|2021-08-24 17:55:50|3186.59|3177.89|3185.99|3177.29|3186.7|3178|3185.69|3176.99|31
1629827760000|2021-08-24 17:56:00|3185.85|3177.15|3186.1|3177.4|3186.1|3177.4|3185.48|3176.78|20
1629827770000|2021-08-24 17:56:10|3186.14|3177.44|3185.94|3177.24|3186.14|3177.44|3185.9|3177.2|4
1629827780000|2021-08-24 17:56:20|3185.93|3177.23|3186.42|3177.72|3186.42|3177.72|3185.78|3177.08|22
1629827790000|2021-08-24 17:56:30|3186.27|3177.57|3186.63|3177.93|3186.67|3177.97|3186.27|3177.57|26
1629827800000|2021-08-24 17:56:40|3186.68|3177.98|3188|3179.3|3188|3179.3|3186.67|3177.97|26
1629827810000|2021-08-24 17:56:50|3187.99|3179.29|3188.42|3179.72|3188.42|3179.72|3187.64|3178.94|19
1629827820000|2021-08-24 17:57:00|3188.33|3179.63|3187.27|3178.57|3188.33|3179.63|3187.15|3178.45|38
1629827830000|2021-08-24 17:57:10|3187.24|3178.54|3187.2|3178.5|3187.32|3178.62|3187.19|3178.49|28
1629827840000|2021-08-24 17:57:20|3187.17|3178.47|3186.56|3177.86|3187.19|3178.49|3186.44|3177.74|32
1629827850000|2021-08-24 17:57:30|3186.55|3177.85|3186.02|3177.32|3186.55|3177.85|3186|3177.3|31
1629827860000|2021-08-24 17:57:40|3186.04|3177.34|3185.64|3176.94|3186.2|3177.5|3185.63|3176.93|35
1629827870000|2021-08-24 17:57:50|3185.56|3176.86|3185.58|3176.88|3185.7|3177|3185.55|3176.85|31
1629827880000|2021-08-24 17:58:00|3185.56|3176.86|3185.64|3176.94|3185.74|3177.04|3185.49|3176.79|33
1629827890000|2021-08-24 17:58:10|3185.55|3176.85|3187.26|3178.56|3187.37|3178.67|3185.34|3176.64|34
1629827900000|2021-08-24 17:58:20|3187.27|3178.57|3187.17|3178.47|3187.94|3179.24|3186.74|3178.04|20
1629827910000|2021-08-24 17:58:30|3186.35|3177.65|3188.6|3179.9|3188.6|3179.9|3186.35|3177.65|15
1629827920000|2021-08-24 17:58:40|3189.34|3180.64|3188.23|3179.53|3189.75|3181.05|3188.23|3179.53|34
1629827930000|2021-08-24 17:58:50|3188.26|3179.56|3189.85|3181.15|3190.02|3181.32|3188.21|3179.51|36
1629827940000|2021-08-24 17:59:00|3189.84|3181.14|3187.87|3179.17|3190.02|3181.32|3187.87|3179.17|33
1629827950000|2021-08-24 17:59:10|3187.81|3179.11|3185.41|3176.71|3188.01|3179.31|3185.41|3176.71|40
1629827960000|2021-08-24 17:59:20|3185.2|3176.5|3184.85|3176.15|3185.27|3176.57|3184.85|3176.15|34
1629827970000|2021-08-24 17:59:30|3184.83|3176.13|3183.02|3174.32|3185.06|3176.36|3182.83|3174.13|28
1629827980000|2021-08-24 17:59:40|3183.09|3174.39|3183.42|3174.72|3183.42|3174.72|3182.75|3174.05|23
1629827990000|2021-08-24 17:59:50|3182.67|3173.97|3183.36|3174.66|3183.36|3174.66|3182.66|3173.96|9
1629828000000|2021-08-24 18:00:00|3183.32|3174.62|3180.74|3172.04|3183.42|3174.72|3180.34|3171.64|32
1629828010000|2021-08-24 18:00:10|3180.56|3171.86|3180.23|3171.53|3180.56|3171.86|3180.04|3171.34|35
1629828020000|2021-08-24 18:00:20|3180.17|3171.47|3182.81|3174.11|3182.81|3174.11|3180.17|3171.47|37
1629828030000|2021-08-24 18:00:30|3182.44|3173.74|3184.88|3176.18|3185.25|3176.55|3182.44|3173.74|31
1629828040000|2021-08-24 18:00:40|3184.87|3176.17|3186.39|3177.69|3186.4|3177.7|3184.87|3176.17|27
1629828050000|2021-08-24 18:00:50|3186.4|3177.7|3186.37|3177.67|3186.72|3178.02|3186.1|3177.4|26
1629828060000|2021-08-24 18:01:00|3186.18|3177.48|3186.78|3178.08|3186.98|3178.28|3186.18|3177.48|20
1629828070000|2021-08-24 18:01:10|3186.89|3178.19|3188.64|3179.94|3188.92|3180.22|3186.89|3178.19|33
1629828080000|2021-08-24 18:01:20|3188.65|3179.95|3186.81|3178.11|3188.7|3180|3186.55|3177.85|32
1629828090000|2021-08-24 18:01:30|3186.83|3178.13|3187.09|3178.39|3187.19|3178.49|3186.68|3177.98|32
1629828100000|2021-08-24 18:01:40|3187.05|3178.35|3187.58|3178.88|3187.66|3178.96|3187.01|3178.31|28
1629828110000|2021-08-24 18:01:50|3187.54|3178.84|3187.32|3178.62|3187.92|3179.22|3187.23|3178.53|33
1629828120000|2021-08-24 18:02:00|3187.37|3178.67|3187.47|3178.77|3187.77|3179.07|3187.3|3178.6|35
1629828130000|2021-08-24 18:02:10|3187.17|3178.47|3185.9|3177.2|3187.17|3178.47|3185.9|3177.2|30
1629828140000|2021-08-24 18:02:20|3185.76|3177.06|3183.61|3174.91|3185.8|3177.1|3183.61|3174.91|39
1629828150000|2021-08-24 18:02:30|3183.41|3174.71|3181.1|3172.4|3183.44|3174.74|3181.03|3172.33|36
1629828160000|2021-08-24 18:02:40|3181.06|3172.36|3181|3172.3|3181.07|3172.37|3180.12|3171.42|36
1629828170000|2021-08-24 18:02:50|3181.06|3172.36|3181.05|3172.35|3181.14|3172.44|3180.81|3172.11|39
1629828180000|2021-08-24 18:03:00|3181.13|3172.43|3179.91|3171.21|3181.14|3172.44|3179.87|3171.17|36
1629828190000|2021-08-24 18:03:10|3179.84|3171.14|3179.34|3170.64|3179.91|3171.21|3179.28|3170.58|35
1629828200000|2021-08-24 18:03:20|3179.42|3170.72|3177.23|3168.53|3180.18|3171.48|3176.92|3168.22|35
1629828210000|2021-08-24 18:03:30|3177.26|3168.56|3176.88|3168.18|3177.86|3169.16|3176.88|3168.18|35
1629828220000|2021-08-24 18:03:40|3176.76|3168.06|3175.24|3166.54|3176.83|3168.13|3172.31|3163.61|33
1629828230000|2021-08-24 18:03:50|3175.26|3166.56|3175.37|3166.67|3176.45|3167.75|3175.24|3166.54|26
1629828240000|2021-08-24 18:04:00|3175.28|3166.58|3176.47|3167.77|3176.47|3167.77|3175.19|3166.49|32
1629828250000|2021-08-24 18:04:10|3176.89|3168.19|3177.25|3168.55|3178.59|3169.89|3176.87|3168.17|31
1629828260000|2021-08-24 18:04:20|3177.51|3168.81|3178.44|3169.74|3178.53|3169.83|3176.89|3168.19|28
1629828270000|2021-08-24 18:04:30|3178.46|3169.76|3178.99|3170.29|3179.9|3171.2|3178.46|3169.76|36
1629828280000|2021-08-24 18:04:40|3178.92|3170.22|3180.41|3171.71|3180.43|3171.73|3178.92|3170.22|34
1629828290000|2021-08-24 18:04:50|3180.47|3171.77|3179.51|3170.81|3180.74|3172.04|3179.51|3170.81|32
1629828300000|2021-08-24 18:05:00|3179.45|3170.75|3179.07|3170.37|3179.46|3170.76|3178.92|3170.22|32
1629828310000|2021-08-24 18:05:10|3179.11|3170.41|3181.08|3172.38|3181.08|3172.38|3179.11|3170.41|34
1629828320000|2021-08-24 18:05:20|3181.11|3172.41|3183.31|3174.61|3183.31|3174.61|3181.11|3172.41|31
1629828330000|2021-08-24 18:05:30|3183.2|3174.5|3184.29|3175.59|3184.41|3175.71|3182.13|3173.43|31
1629828340000|2021-08-24 18:05:40|3184.28|3175.58|3185.68|3176.98|3186.04|3177.34|3184.28|3175.58|28
1629828350000|2021-08-24 18:05:50|3186.68|3177.98|3186.92|3178.22|3187.12|3178.42|3186.4|3177.7|20
1629828360000|2021-08-24 18:06:00|3186.93|3178.23|3185.17|3176.47|3186.93|3178.23|3185.17|3176.47|21
1629828370000|2021-08-24 18:06:10|3185.22|3176.52|3187.62|3178.92|3187.62|3178.92|3185.22|3176.52|27
1629828380000|2021-08-24 18:06:20|3187.63|3178.93|3188.06|3179.36|3188.33|3179.63|3187.27|3178.57|29
1629828390000|2021-08-24 18:06:30|3188.33|3179.63|3187.85|3179.15|3188.53|3179.83|3187.46|3178.76|26
1629828400000|2021-08-24 18:06:40|3188.19|3179.49|3187.39|3178.69|3188.19|3179.49|3187.02|3178.32|34
1629828410000|2021-08-24 18:06:50|3187.43|3178.73|3187.99|3179.29|3188.2|3179.5|3187.43|3178.73|26
1629828420000|2021-08-24 18:07:00|3188.01|3179.31|3188.2|3179.5|3188.35|3179.65|3187.44|3178.74|37
1629828430000|2021-08-24 18:07:10|3187.87|3179.17|3188.02|3179.32|3188.42|3179.72|3187.78|3179.08|34
1629828440000|2021-08-24 18:07:20|3188.06|3179.36|3188.02|3179.32|3188.18|3179.48|3187.82|3179.12|30
1629828450000|2021-08-24 18:07:30|3187.96|3179.26|3189.56|3180.86|3189.95|3181.25|3187.91|3179.21|32
1629828460000|2021-08-24 18:07:40|3189.52|3180.82|3189.73|3181.03|3189.73|3181.03|3189.12|3180.42|32
1629828470000|2021-08-24 18:07:50|3189.68|3180.98|3189.78|3181.08|3189.78|3181.08|3189.58|3180.88|15
1629828480000|2021-08-24 18:08:00|3189.75|3181.05|3188.92|3180.22|3189.75|3181.05|3188.61|3179.91|33
1629828490000|2021-08-24 18:08:10|3188.93|3180.23|3189.16|3180.46|3189.43|3180.73|3188.91|3180.21|29
1629828500000|2021-08-24 18:08:20|3189.17|3180.47|3189.33|3180.63|3189.33|3180.63|3189.03|3180.33|18
1629828510000|2021-08-24 18:08:30|3189.12|3180.42|3189.53|3180.83|3189.53|3180.83|3188.31|3179.61|27
1629828520000|2021-08-24 18:08:40|3189.41|3180.71|3189.94|3181.24|3189.98|3181.28|3189.41|3180.71|29
1629828530000|2021-08-24 18:08:50|3189.91|3181.21|3190.15|3181.45|3190.19|3181.49|3189.91|3181.21|31
1629828540000|2021-08-24 18:09:00|3190.21|3181.51|3191.1|3182.4|3191.1|3182.4|3190.09|3181.39|29
1629828550000|2021-08-24 18:09:10|3191.2|3182.5|3192.34|3183.64|3192.62|3183.92|3191.09|3182.39|33
1629828560000|2021-08-24 18:09:20|3192.37|3183.67|3192.51|3183.81|3192.56|3183.86|3191.67|3182.97|33
1629828570000|2021-08-24 18:09:30|3192.48|3183.78|3191.38|3182.68|3192.48|3183.78|3191.38|3182.68|21
1629828580000|2021-08-24 18:09:40|3191.33|3182.63|3190.73|3182.03|3191.33|3182.63|3190.51|3181.81|19
1629828590000|2021-08-24 18:09:50|3190.72|3182.02|3190.3|3181.6|3190.82|3182.12|3190.24|3181.54|35
1629828600000|2021-08-24 18:10:00|3190.28|3181.58|3189.79|3181.09|3190.63|3181.93|3189.79|3181.09|35
1629828610000|2021-08-24 18:10:10|3189.81|3181.11|3189.57|3180.87|3189.81|3181.11|3189.26|3180.56|35
1629828620000|2021-08-24 18:10:20|3189.56|3180.86|3186.51|3177.81|3189.61|3180.91|3186.51|3177.81|37
1629828630000|2021-08-24 18:10:30|3186.52|3177.82|3185.88|3177.18|3186.71|3178.01|3185.53|3176.83|34
1629828640000|2021-08-24 18:10:40|3186.16|3177.46|3186.58|3177.88|3187.09|3178.39|3185.85|3177.15|33
1629828650000|2021-08-24 18:10:50|3186.63|3177.93|3186.13|3177.43|3186.78|3178.08|3186.06|3177.36|38
1629828660000|2021-08-24 18:11:00|3186.03|3177.33|3185.74|3177.04|3186.47|3177.77|3185.52|3176.82|38
1629828670000|2021-08-24 18:11:10|3185.63|3176.93|3184.83|3176.13|3186.05|3177.35|3184.33|3175.63|35
1629828680000|2021-08-24 18:11:20|3184.75|3176.05|3183.76|3175.06|3184.75|3176.05|3183.75|3175.05|33
1629828690000|2021-08-24 18:11:30|3183.73|3175.03|3184.03|3175.33|3184.05|3175.35|3183.43|3174.73|22
1629828700000|2021-08-24 18:11:40|3184.06|3175.36|3184.14|3175.44|3184.18|3175.48|3184.06|3175.36|8
1629828710000|2021-08-24 18:11:50|3184.12|3175.42|3183.93|3175.23|3184.52|3175.82|3183.85|3175.15|21
1629828720000|2021-08-24 18:12:00|3183.91|3175.21|3184.02|3175.32|3184.04|3175.34|3183.88|3175.18|24
1629828730000|2021-08-24 18:12:10|3183.97|3175.27|3183.59|3174.89|3184.63|3175.93|3183.53|3174.83|36
1629828740000|2021-08-24 18:12:20|3183.62|3174.92|3183.94|3175.24|3183.97|3175.27|3183.36|3174.66|36
1629828750000|2021-08-24 18:12:30|3183.8|3175.1|3183.83|3175.13|3183.97|3175.27|3183.65|3174.95|34
1629828760000|2021-08-24 18:12:40|3183.89|3175.19|3183.93|3175.23|3184.02|3175.32|3183.67|3174.97|26
1629828770000|2021-08-24 18:12:50|3183.75|3175.05|3183.71|3175.01|3184.01|3175.31|3183.11|3174.41|34
1629828780000|2021-08-24 18:13:00|3183.72|3175.02|3183.75|3175.05|3184|3175.3|3183.62|3174.92|31
1629828790000|2021-08-24 18:13:10|3183.44|3174.74|3183.4|3174.7|3183.45|3174.75|3183.27|3174.57|20
1629828800000|2021-08-24 18:13:20|3183.31|3174.61|3182.77|3174.07|3183.36|3174.66|3182.73|3174.03|32
1629828810000|2021-08-24 18:13:30|3182.78|3174.08|3181.51|3172.81|3182.78|3174.08|3181.25|3172.55|34
1629828820000|2021-08-24 18:13:40|3181.44|3172.74|3183.2|3174.5|3183.25|3174.55|3181.41|3172.71|37
1629828830000|2021-08-24 18:13:50|3183.18|3174.48|3183.4|3174.7|3183.5|3174.8|3183.06|3174.36|27
1629828840000|2021-08-24 18:14:00|3183.39|3174.69|3184.67|3175.97|3184.67|3175.97|3183.39|3174.69|25
1629828850000|2021-08-24 18:14:10|3184.8|3176.1|3184.44|3175.74|3185.2|3176.5|3184.3|3175.6|33
1629828860000|2021-08-24 18:14:20|3184.38|3175.68|3183.83|3175.13|3184.49|3175.79|3183.79|3175.09|31
1629828870000|2021-08-24 18:14:30|3183.77|3175.07|3182.67|3173.97|3183.93|3175.23|3182.56|3173.86|33
1629828880000|2021-08-24 18:14:40|3182.68|3173.98|3181.85|3173.15|3182.71|3174.01|3181.84|3173.14|26
1629828890000|2021-08-24 18:14:50|3181.83|3173.13|3181.56|3172.86|3181.88|3173.18|3181.56|3172.86|20
1629828900000|2021-08-24 18:15:00|3181.76|3173.06|3182.91|3174.21|3183|3174.3|3181.66|3172.96|22
1629828910000|2021-08-24 18:15:10|3182.92|3174.22|3181.75|3173.05|3183.18|3174.48|3181.69|3172.99|32
1629828920000|2021-08-24 18:15:20|3181.74|3173.04|3182.62|3173.92|3182.62|3173.92|3181.45|3172.75|23
1629828930000|2021-08-24 18:15:30|3182.6|3173.9|3184.79|3176.09|3184.79|3176.09|3182.41|3173.71|33
1629828940000|2021-08-24 18:15:40|3184.81|3176.11|3185.71|3177.01|3185.76|3177.06|3184.81|3176.11|26
1629828950000|2021-08-24 18:15:50|3185.84|3177.14|3186.23|3177.53|3186.61|3177.91|3185.65|3176.95|33
1629828960000|2021-08-24 18:16:00|3186|3177.3|3188.11|3179.41|3188.13|3179.43|3186|3177.3|34
1629828970000|2021-08-24 18:16:10|3188.13|3179.43|3189.17|3180.47|3189.17|3180.47|3187.78|3179.08|39
1629828980000|2021-08-24 18:16:20|3189.34|3180.64|3189.47|3180.77|3189.61|3180.91|3188.95|3180.25|35
1629828990000|2021-08-24 18:16:30|3189.48|3180.78|3190.74|3182.04|3190.74|3182.04|3188.76|3180.06|34
1629829000000|2021-08-24 18:16:40|3190.73|3182.03|3190.38|3181.68|3190.8|3182.1|3190.01|3181.31|35
1629829010000|2021-08-24 18:16:50|3190.4|3181.7|3191.48|3182.78|3191.49|3182.79|3190.3|3181.6|32
1629829020000|2021-08-24 18:17:00|3191.39|3182.69|3191.4|3182.7|3191.5|3182.8|3191.23|3182.53|26
1629829030000|2021-08-24 18:17:10|3191.33|3182.63|3191.56|3182.86|3191.56|3182.86|3191.32|3182.62|31
1629829040000|2021-08-24 18:17:20|3191.54|3182.84|3191.71|3183.01|3191.89|3183.19|3191.48|3182.78|28
1629829050000|2021-08-24 18:17:30|3191.7|3183|3192.3|3183.6|3192.36|3183.66|3191.54|3182.84|34
1629829060000|2021-08-24 18:17:40|3192.35|3183.65|3192.23|3183.53|3192.61|3183.91|3191.86|3183.16|25
1629829070000|2021-08-24 18:17:50|3192.21|3183.51|3192.62|3183.92|3192.65|3183.95|3192.14|3183.44|30
1629829080000|2021-08-24 18:18:00|3192.56|3183.86|3191.96|3183.26|3192.6|3183.9|3191.96|3183.26|26
1629829090000|2021-08-24 18:18:10|3191.89|3183.19|3193.17|3184.47|3193.18|3184.48|3191.66|3182.96|28
1629829100000|2021-08-24 18:18:20|3193.18|3184.48|3193.74|3185.04|3193.74|3185.04|3193.18|3184.48|16
1629829110000|2021-08-24 18:18:30|3193.7|3185|3194.72|3186.02|3194.75|3186.05|3193.7|3185|9
1629829120000|2021-08-24 18:18:40|3195.23|3186.53|3195.27|3186.57|3195.53|3186.83|3194.95|3186.25|35
1629829130000|2021-08-24 18:18:50|3195.2|3186.5|3196.41|3187.71|3196.41|3187.71|3195.03|3186.33|34
1629829140000|2021-08-24 18:19:00|3196.53|3187.83|3193.82|3185.12|3196.53|3187.83|3193.41|3184.71|40
1629829150000|2021-08-24 18:19:10|3193.72|3185.02|3193.87|3185.17|3194.63|3185.93|3193.72|3185.02|35
1629829160000|2021-08-24 18:19:20|3193.84|3185.14|3193.73|3185.03|3193.92|3185.22|3193.58|3184.88|32
1629829170000|2021-08-24 18:19:30|3193.81|3185.11|3193.57|3184.87|3193.88|3185.18|3193.36|3184.66|36
1629829180000|2021-08-24 18:19:40|3193.72|3185.02|3193.65|3184.95|3193.75|3185.05|3193.37|3184.67|24
1629829190000|2021-08-24 18:19:50|3193.6|3184.9|3193.57|3184.87|3193.75|3185.05|3193.35|3184.65|28
1629829200000|2021-08-24 18:20:00|3193.59|3184.89|3193.02|3184.32|3193.6|3184.9|3192.24|3183.54|37
1629829210000|2021-08-24 18:20:10|3193.04|3184.34|3191.95|3183.25|3193.11|3184.41|3190.98|3182.28|36
1629829220000|2021-08-24 18:20:20|3191.87|3183.17|3191.89|3183.19|3192.08|3183.38|3191.87|3183.17|17
1629829230000|2021-08-24 18:20:30|3191.97|3183.27|3192.85|3184.15|3192.94|3184.24|3191.89|3183.19|18
1629829240000|2021-08-24 18:20:40|3192.77|3184.07|3192.27|3183.57|3192.83|3184.13|3192.27|3183.57|10
1629829250000|2021-08-24 18:20:50|3192.28|3183.58|3191.74|3183.04|3192.28|3183.58|3191.55|3182.85|20
1629829260000|2021-08-24 18:21:00|3191.81|3183.11|3190.93|3182.23|3191.81|3183.11|3190.76|3182.06|21
1629829270000|2021-08-24 18:21:10|3190.94|3182.24|3191.26|3182.56|3191.33|3182.63|3190.91|3182.21|32
1629829280000|2021-08-24 18:21:20|3191.27|3182.57|3191.32|3182.62|3191.39|3182.69|3191.07|3182.37|35
1629829290000|2021-08-24 18:21:30|3191.34|3182.64|3191.27|3182.57|3191.4|3182.7|3190.58|3181.88|34
1629829300000|2021-08-24 18:21:40|3191.26|3182.56|3190.4|3181.7|3191.31|3182.61|3190.3|3181.6|34
1629829310000|2021-08-24 18:21:50|3190.44|3181.74|3189.61|3180.91|3190.56|3181.86|3189.59|3180.89|33
1629829320000|2021-08-24 18:22:00|3189.52|3180.82|3188.59|3179.89|3189.62|3180.92|3188.42|3179.72|30
1629829330000|2021-08-24 18:22:10|3188.33|3179.63|3188.35|3179.65|3188.59|3179.89|3188.25|3179.55|30
1629829340000|2021-08-24 18:22:20|3188.36|3179.66|3188.68|3179.98|3189.53|3180.83|3188.36|3179.66|27
1629829350000|2021-08-24 18:22:30|3188.36|3179.66|3188.28|3179.58|3188.56|3179.86|3188.08|3179.38|17
1629829360000|2021-08-24 18:22:40|3188.24|3179.54|3188|3179.3|3188.73|3180.03|3188|3179.3|33
1629829370000|2021-08-24 18:22:50|3188.22|3179.52|3188.37|3179.67|3188.37|3179.67|3187.96|3179.26|31
1629829380000|2021-08-24 18:23:00|3188.71|3180.01|3188.99|3180.29|3189.04|3180.34|3188.47|3179.77|34
1629829390000|2021-08-24 18:23:10|3189|3180.3|3188.98|3180.28|3189.23|3180.53|3188.9|3180.2|24
1629829400000|2021-08-24 18:23:20|3189.07|3180.37|3188.58|3179.88|3189.29|3180.59|3188.45|3179.75|29
1629829410000|2021-08-24 18:23:30|3188.59|3179.89|3188.93|3180.23|3188.93|3180.23|3188.51|3179.81|33
1629829420000|2021-08-24 18:23:40|3188.98|3180.28|3190.92|3182.22|3190.92|3182.22|3188.86|3180.16|33
1629829430000|2021-08-24 18:23:50|3190.96|3182.26|3190.21|3181.51|3190.96|3182.26|3189.87|3181.17|36
1629829440000|2021-08-24 18:24:00|3190|3181.3|3190.44|3181.74|3190.78|3182.08|3190|3181.3|26
1629829450000|2021-08-24 18:24:10|3190.46|3181.76|3189.44|3180.74|3190.46|3181.76|3189.44|3180.74|29
1629829460000|2021-08-24 18:24:20|3189.5|3180.8|3189.41|3180.71|3189.5|3180.8|3189.29|3180.59|25
1629829470000|2021-08-24 18:24:30|3189.44|3180.74|3189.45|3180.75|3189.45|3180.75|3189.21|3180.51|25
1629829480000|2021-08-24 18:24:40|3189.37|3180.67|3188.15|3179.45|3189.37|3180.67|3188.15|3179.45|20
1629829490000|2021-08-24 18:24:50|3188.08|3179.38|3187.91|3179.21|3188.2|3179.5|3187.85|3179.15|17
1629829500000|2021-08-24 18:25:00|3188.03|3179.33|3187.13|3178.43|3188.27|3179.57|3187.11|3178.41|19
1629829510000|2021-08-24 18:25:10|3187.12|3178.42|3186.15|3177.45|3187.17|3178.47|3185.14|3176.44|34
1629829520000|2021-08-24 18:25:20|3186.17|3177.47|3185.71|3177.01|3186.17|3177.47|3185.34|3176.64|36
1629829530000|2021-08-24 18:25:30|3185.72|3177.02|3185.53|3176.83|3186.43|3177.73|3185.35|3176.65|32
1629829540000|2021-08-24 18:25:40|3185.48|3176.78|3185.31|3176.61|3185.59|3176.89|3185.28|3176.58|31
1629829550000|2021-08-24 18:25:50|3185.28|3176.58|3186.08|3177.38|3186.08|3177.38|3185.18|3176.48|34
1629829560000|2021-08-24 18:26:00|3186.09|3177.39|3186.68|3177.98|3186.68|3177.98|3186.09|3177.39|34
1629829570000|2021-08-24 18:26:10|3186.77|3178.07|3185.72|3177.02|3188.27|3179.57|3185.62|3176.92|37
1629829580000|2021-08-24 18:26:20|3185.61|3176.91|3186.12|3177.42|3186.2|3177.5|3185.33|3176.63|33
1629829590000|2021-08-24 18:26:30|3186.13|3177.43|3185.25|3176.55|3186.2|3177.5|3185.23|3176.53|35
1629829600000|2021-08-24 18:26:40|3185.35|3176.65|3185.37|3176.67|3185.42|3176.72|3185.06|3176.36|36
1629829610000|2021-08-24 18:26:50|3185.3|3176.6|3185.28|3176.58|3185.73|3177.03|3185.06|3176.36|39
1629829620000|2021-08-24 18:27:00|3185.36|3176.66|3185.25|3176.55|3185.37|3176.67|3185.11|3176.41|32
1629829630000|2021-08-24 18:27:10|3185.24|3176.54|3185.05|3176.35|3185.4|3176.7|3185.05|3176.35|10
1629829640000|2021-08-24 18:27:20|3185.04|3176.34|3182.54|3173.84|3185.05|3176.35|3182.54|3173.84|24
1629829650000|2021-08-24 18:27:30|3182.46|3173.76|3182.23|3173.53|3182.6|3173.9|3182.23|3173.53|17
1629829660000|2021-08-24 18:27:40|3182.18|3173.48|3182.27|3173.57|3182.35|3173.65|3182|3173.3|19
1629829670000|2021-08-24 18:27:50|3182.28|3173.58|3182.34|3173.64|3182.34|3173.64|3182.25|3173.55|14
1629829680000|2021-08-24 18:28:00|3182.32|3173.62|3183.19|3174.49|3183.26|3174.56|3182.12|3173.42|31
1629829690000|2021-08-24 18:28:10|3183.25|3174.55|3182.83|3174.13|3183.67|3174.97|3182.78|3174.08|39
1629829700000|2021-08-24 18:28:20|3182.78|3174.08|3182.89|3174.19|3183|3174.3|3182.74|3174.04|34
1629829710000|2021-08-24 18:28:30|3182.84|3174.14|3182.41|3173.71|3182.86|3174.16|3182.28|3173.58|33
1629829720000|2021-08-24 18:28:40|3182.31|3173.61|3182.72|3174.02|3182.72|3174.02|3182.31|3173.61|27
1629829730000|2021-08-24 18:28:50|3182.71|3174.01|3182.12|3173.42|3182.71|3174.01|3182.12|3173.42|15
1629829740000|2021-08-24 18:29:00|3182.11|3173.41|3181.07|3172.37|3182.23|3173.53|3181.07|3172.37|31
1629829750000|2021-08-24 18:29:10|3181.15|3172.45|3180.81|3172.11|3181.15|3172.45|3180.68|3171.98|29
1629829760000|2021-08-24 18:29:20|3180.91|3172.21|3184.32|3175.62|3184.32|3175.62|3180.84|3172.14|27
1629829770000|2021-08-24 18:29:30|3184.41|3175.71|3184.86|3176.16|3185.19|3176.49|3184.41|3175.71|28
1629829780000|2021-08-24 18:29:40|3184.87|3176.17|3184.33|3175.63|3184.99|3176.29|3184.25|3175.55|35
1629829790000|2021-08-24 18:29:50|3184.32|3175.62|3182.8|3174.1|3184.32|3175.62|3182.8|3174.1|34
1629829800000|2021-08-24 18:30:00|3182.81|3174.11|3180.32|3171.62|3183.31|3174.61|3180.32|3171.62|38
1629829810000|2021-08-24 18:30:10|3180.38|3171.68|3179.67|3170.97|3180.5|3171.8|3179.41|3170.71|38
1629829820000|2021-08-24 18:30:20|3179.23|3170.53|3179.32|3170.62|3180.62|3171.92|3179|3170.3|35
1629829830000|2021-08-24 18:30:30|3179.33|3170.63|3179.43|3170.73|3180.05|3171.35|3179.2|3170.5|33
1629829840000|2021-08-24 18:30:40|3179.45|3170.75|3178.97|3170.27|3179.46|3170.76|3178.97|3170.27|37
1629829850000|2021-08-24 18:30:50|3178.99|3170.29|3179.17|3170.47|3179.3|3170.6|3178.91|3170.21|35
1629829860000|2021-08-24 18:31:00|3179.67|3170.97|3178.97|3170.27|3181.5|3172.8|3178.97|3170.27|38
1629829870000|2021-08-24 18:31:10|3178.99|3170.29|3178.77|3170.07|3179.2|3170.5|3178.67|3169.97|29
1629829880000|2021-08-24 18:31:20|3178.73|3170.03|3178.14|3169.44|3178.82|3170.12|3177.96|3169.26|32
1629829890000|2021-08-24 18:31:30|3178.11|3169.41|3178.53|3169.83|3178.58|3169.88|3177.69|3168.99|29
1629829900000|2021-08-24 18:31:40|3178.55|3169.85|3178.78|3170.08|3179.03|3170.33|3178.53|3169.83|37
1629829910000|2021-08-24 18:31:50|3178.77|3170.07|3177.48|3168.78|3178.77|3170.07|3177.33|3168.63|38
1629829920000|2021-08-24 18:32:00|3177.49|3168.79|3177.32|3168.62|3177.51|3168.81|3177.24|3168.54|33
1629829930000|2021-08-24 18:32:10|3177.3|3168.6|3177.35|3168.65|3179.04|3170.34|3177.3|3168.6|38
1629829940000|2021-08-24 18:32:20|3177.4|3168.7|3176.6|3167.9|3177.4|3168.7|3176.44|3167.74|32
1629829950000|2021-08-24 18:32:30|3176.57|3167.87|3176.62|3167.92|3176.7|3168|3176.32|3167.62|33
1629829960000|2021-08-24 18:32:40|3176.5|3167.8|3173.9|3165.2|3176.63|3167.93|3173.58|3164.88|38
1629829970000|2021-08-24 18:32:50|3173.76|3165.06|3173|3164.3|3174.21|3165.51|3171.6|3162.9|37
1629829980000|2021-08-24 18:33:00|3172.98|3164.28|3172.72|3164.02|3173.07|3164.37|3171.61|3162.91|38
1629829990000|2021-08-24 18:33:10|3172.63|3163.93|3173.36|3164.66|3173.39|3164.69|3172.55|3163.85|34
1629830000000|2021-08-24 18:33:20|3173.37|3164.67|3175.03|3166.33|3175.03|3166.33|3173.3|3164.6|17
1629830010000|2021-08-24 18:33:30|3175.19|3166.49|3176.02|3167.32|3176.08|3167.38|3174.9|3166.2|38
1629830020000|2021-08-24 18:33:40|3176.03|3167.33|3177.12|3168.42|3177.35|3168.65|3175.98|3167.28|36
1629830030000|2021-08-24 18:33:50|3177.05|3168.35|3176.38|3167.68|3177.51|3168.81|3176.29|3167.59|35
1629830040000|2021-08-24 18:34:00|3176.36|3167.66|3175.44|3166.74|3176.36|3167.66|3174.35|3165.65|37
1629830050000|2021-08-24 18:34:10|3175.47|3166.77|3174.29|3165.59|3175.81|3167.11|3174.05|3165.35|36
1629830060000|2021-08-24 18:34:20|3174.03|3165.33|3171.45|3162.75|3174.2|3165.5|3171.44|3162.74|36
1629830070000|2021-08-24 18:34:30|3171.52|3162.82|3171.35|3162.65|3171.57|3162.87|3171.35|3162.65|25
1629830080000|2021-08-24 18:34:40|3171.37|3162.67|3170.86|3162.16|3171.39|3162.69|3170.32|3161.62|30
1629830090000|2021-08-24 18:34:50|3170.93|3162.23|3171.3|3162.6|3171.41|3162.71|3170.14|3161.44|37
1629830100000|2021-08-24 18:35:00|3171.31|3162.61|3169.26|3160.56|3171.31|3162.61|3169.26|3160.56|35
1629830110000|2021-08-24 18:35:10|3169.21|3160.51|3171.47|3162.77|3171.47|3162.77|3169.15|3160.45|36
1629830120000|2021-08-24 18:35:20|3171.52|3162.82|3171.32|3162.62|3171.53|3162.83|3170.76|3162.06|25
1629830130000|2021-08-24 18:35:30|3171.38|3162.68|3173.78|3165.08|3173.78|3165.08|3171.33|3162.63|34
1629830140000|2021-08-24 18:35:40|3173.81|3165.11|3174.24|3165.54|3174.67|3165.97|3173.81|3165.11|26
1629830150000|2021-08-24 18:35:50|3174.08|3165.38|3172.72|3164.02|3174.08|3165.38|3172.36|3163.66|34
1629830160000|2021-08-24 18:36:00|3172.69|3163.99|3173.26|3164.56|3173.26|3164.56|3172.63|3163.93|26
1629830170000|2021-08-24 18:36:10|3173.27|3164.57|3175.28|3166.58|3175.28|3166.58|3173.25|3164.55|28
1629830180000|2021-08-24 18:36:20|3175.32|3166.62|3175.51|3166.81|3176.17|3167.47|3175.32|3166.62|30
1629830190000|2021-08-24 18:36:30|3175.2|3166.5|3174.49|3165.79|3175.22|3166.52|3174.49|3165.79|26
1629830200000|2021-08-24 18:36:40|3174.52|3165.82|3175.31|3166.61|3175.31|3166.61|3174.52|3165.82|33
1629830210000|2021-08-24 18:36:50|3175.18|3166.48|3175.14|3166.44|3175.39|3166.69|3175.12|3166.42|32
1629830220000|2021-08-24 18:37:00|3175.15|3166.45|3175.24|3166.54|3175.39|3166.69|3175.05|3166.35|34
1629830230000|2021-08-24 18:37:10|3175.18|3166.48|3174.5|3165.8|3175.32|3166.62|3174.5|3165.8|31
1629830240000|2021-08-24 18:37:20|3174.45|3165.75|3172.88|3164.18|3174.45|3165.75|3172.81|3164.11|12
1629830250000|2021-08-24 18:37:30|3172.89|3164.19|3174.69|3165.99|3175.17|3166.47|3172.89|3164.19|34
1629830260000|2021-08-24 18:37:40|3174.64|3165.94|3173.09|3164.39|3174.64|3165.94|3173.09|3164.39|13
1629830270000|2021-08-24 18:37:50|3173.22|3164.52|3173|3164.3|3173.22|3164.52|3173|3164.3|5
1629830280000|2021-08-24 18:38:00|3173.05|3164.35|3173.82|3165.12|3174.36|3165.66|3172.65|3163.95|13
1629830290000|2021-08-24 18:38:10|3173.83|3165.13|3173.68|3164.98|3174.36|3165.66|3173.04|3164.34|29
1629830300000|2021-08-24 18:38:20|3174.18|3165.48|3174.67|3165.97|3175.04|3166.34|3173.17|3164.47|34
1629830310000|2021-08-24 18:38:30|3174.58|3165.88|3174.46|3165.76|3174.69|3165.99|3174.18|3165.48|37
1629830320000|2021-08-24 18:38:40|3174.39|3165.69|3174.95|3166.25|3175.32|3166.62|3174.39|3165.69|35
1629830330000|2021-08-24 18:38:50|3175.16|3166.46|3174.31|3165.61|3175.39|3166.69|3173.83|3165.13|36
1629830340000|2021-08-24 18:39:00|3174.41|3165.71|3174.56|3165.86|3174.94|3166.24|3174.41|3165.71|34
1629830350000|2021-08-24 18:39:10|3174.55|3165.85|3175.06|3166.36|3175.06|3166.36|3174.35|3165.65|31
1629830360000|2021-08-24 18:39:20|3175.08|3166.38|3175.08|3166.38|3175.23|3166.53|3175.04|3166.34|13
1629830370000|2021-08-24 18:39:30|3175.07|3166.37|3175.08|3166.38|3175.1|3166.4|3175.07|3166.37|6
1629830380000|2021-08-24 18:39:40|3175.02|3166.32|3174.78|3166.08|3175.02|3166.32|3174.78|3166.08|4
1629830390000|2021-08-24 18:39:50|3174.8|3166.1|3175.25|3166.55|3175.62|3166.92|3174.61|3165.91|19
1629830400000|2021-08-24 18:40:00|3175.57|3166.87|3175.4|3166.7|3175.57|3166.87|3175.24|3166.54|19
1629830410000|2021-08-24 18:40:10|3175.41|3166.71|3177.7|3169|3177.7|3169|3175.24|3166.54|34
1629830420000|2021-08-24 18:40:20|3177.77|3169.07|3177.8|3169.1|3177.96|3169.26|3177.66|3168.96|37
1629830430000|2021-08-24 18:40:30|3177.83|3169.13|3178.28|3169.58|3178.46|3169.76|3177.82|3169.12|37
1629830440000|2021-08-24 18:40:40|3178.22|3169.52|3177.79|3169.09|3178.51|3169.81|3177.41|3168.71|38
1629830450000|2021-08-24 18:40:50|3177.84|3169.14|3178.38|3169.68|3178.42|3169.72|3177.73|3169.03|35
1629830460000|2021-08-24 18:41:00|3178.4|3169.7|3177.53|3168.83|3178.49|3169.79|3177.38|3168.68|37
1629830470000|2021-08-24 18:41:10|3177.56|3168.86|3175.99|3167.29|3177.71|3169.01|3175.88|3167.18|34
1629830480000|2021-08-24 18:41:20|3176.03|3167.33|3176.26|3167.56|3176.26|3167.56|3174.71|3166.01|35
1629830490000|2021-08-24 18:41:30|3176.4|3167.7|3178.73|3170.03|3178.77|3170.07|3176.4|3167.7|37
1629830500000|2021-08-24 18:41:40|3178.8|3170.1|3180.9|3172.2|3180.93|3172.23|3178.78|3170.08|34
1629830510000|2021-08-24 18:41:50|3180.98|3172.28|3183.22|3174.52|3183.26|3174.56|3180.98|3172.28|39
1629830520000|2021-08-24 18:42:00|3183.35|3174.65|3185.87|3177.17|3186.53|3177.83|3183.35|3174.65|37
1629830530000|2021-08-24 18:42:10|3185.69|3176.99|3186.76|3178.06|3187.12|3178.42|3185.31|3176.61|38
1629830540000|2021-08-24 18:42:20|3186.77|3178.07|3186.19|3177.49|3187.05|3178.35|3185.78|3177.08|40
1629830550000|2021-08-24 18:42:30|3186.15|3177.45|3186.87|3178.17|3187.34|3178.64|3186.15|3177.45|38
1629830560000|2021-08-24 18:42:40|3186.86|3178.16|3186.93|3178.23|3186.96|3178.26|3186.61|3177.91|38
1629830570000|2021-08-24 18:42:50|3186.91|3178.21|3185.88|3177.18|3187|3178.3|3185.36|3176.66|37
1629830580000|2021-08-24 18:43:00|3185.87|3177.17|3184.03|3175.33|3185.97|3177.27|3184.03|3175.33|37
1629830590000|2021-08-24 18:43:10|3183.98|3175.28|3184.65|3175.95|3184.82|3176.12|3183.98|3175.28|35
1629830600000|2021-08-24 18:43:20|3184.64|3175.94|3183.29|3174.59|3184.84|3176.14|3183.22|3174.52|37
1629830610000|2021-08-24 18:43:30|3183.26|3174.56|3186.14|3177.44|3186.14|3177.44|3183.26|3174.56|39
1629830620000|2021-08-24 18:43:40|3186.16|3177.46|3186.8|3178.1|3186.82|3178.12|3186.16|3177.46|27
1629830630000|2021-08-24 18:43:50|3186.88|3178.18|3187.87|3179.17|3187.89|3179.19|3186.88|3178.18|15
1629830640000|2021-08-24 18:44:00|3187.91|3179.21|3187.08|3178.38|3188.07|3179.37|3186.74|3178.04|30
1629830650000|2021-08-24 18:44:10|3187.13|3178.43|3186.91|3178.21|3187.27|3178.57|3186.8|3178.1|23
1629830660000|2021-08-24 18:44:20|3186.74|3178.04|3187.26|3178.56|3187.26|3178.56|3185.77|3177.07|30
1629830670000|2021-08-24 18:44:30|3187.27|3178.57|3188.16|3179.46|3188.16|3179.46|3187.21|3178.51|32
1629830680000|2021-08-24 18:44:40|3188|3179.3|3187.13|3178.43|3188.19|3179.49|3187.13|3178.43|37
1629830690000|2021-08-24 18:44:50|3187.08|3178.38|3186.82|3178.12|3187.13|3178.43|3186.68|3177.98|36
1629830700000|2021-08-24 18:45:00|3186.86|3178.16|3185.33|3176.63|3186.97|3178.27|3185.33|3176.63|36
1629830710000|2021-08-24 18:45:10|3185.14|3176.44|3183.89|3175.19|3185.14|3176.44|3183.89|3175.19|27
1629830720000|2021-08-24 18:45:20|3183.26|3174.56|3182.5|3173.8|3185.21|3176.51|3182.29|3173.59|39
1629830730000|2021-08-24 18:45:30|3182.27|3173.57|3180.96|3172.26|3182.36|3173.66|3180.53|3171.83|38
1629830740000|2021-08-24 18:45:40|3180.95|3172.25|3181.26|3172.56|3181.53|3172.83|3180.59|3171.89|28
1629830750000|2021-08-24 18:45:50|3181.13|3172.43|3181.45|3172.75|3181.65|3172.95|3181.08|3172.38|34
1629830760000|2021-08-24 18:46:00|3181.44|3172.74|3181.74|3173.04|3181.98|3173.28|3181.22|3172.52|32
1629830770000|2021-08-24 18:46:10|3181.87|3173.17|3180.16|3171.46|3181.97|3173.27|3180.16|3171.46|34
1629830780000|2021-08-24 18:46:20|3180.49|3171.79|3179.48|3170.78|3180.52|3171.82|3179.42|3170.72|30
1629830790000|2021-08-24 18:46:30|3179.49|3170.79|3178.44|3169.74|3179.56|3170.86|3178.44|3169.74|31
1629830800000|2021-08-24 18:46:40|3178.39|3169.69|3177.14|3168.44|3178.72|3170.02|3177.14|3168.44|34
1629830810000|2021-08-24 18:46:50|3176.97|3168.27|3176.96|3168.26|3178.34|3169.64|3176.25|3167.55|37
1629830820000|2021-08-24 18:47:00|3177.08|3168.38|3178.35|3169.65|3178.35|3169.65|3176.16|3167.46|35
1629830830000|2021-08-24 18:47:10|3178.51|3169.81|3176.89|3168.19|3178.62|3169.92|3176.87|3168.17|38
1629830840000|2021-08-24 18:47:20|3176.9|3168.2|3177.36|3168.66|3178.16|3169.46|3176.88|3168.18|35
1629830850000|2021-08-24 18:47:30|3177.48|3168.78|3177.01|3168.31|3177.48|3168.78|3176.99|3168.29|29
1629830860000|2021-08-24 18:47:40|3177.24|3168.54|3176.92|3168.22|3177.24|3168.54|3176.78|3168.08|25
1629830870000|2021-08-24 18:47:50|3177.14|3168.44|3176.77|3168.07|3177.29|3168.59|3176.77|3168.07|30
1629830880000|2021-08-24 18:48:00|3176.74|3168.04|3177.44|3168.74|3178.13|3169.43|3176.65|3167.95|31
1629830890000|2021-08-24 18:48:10|3177.58|3168.88|3175.83|3167.13|3177.58|3168.88|3175.19|3166.49|39
1629830900000|2021-08-24 18:48:20|3175.36|3166.66|3175.71|3167.01|3176.63|3167.93|3174.99|3166.29|31
1629830910000|2021-08-24 18:48:30|3175.62|3166.92|3176.4|3167.7|3176.63|3167.93|3175.33|3166.63|35
1629830920000|2021-08-24 18:48:40|3176.49|3167.79|3175.06|3166.36|3176.62|3167.92|3174.88|3166.18|34
1629830930000|2021-08-24 18:48:50|3175.11|3166.41|3175.67|3166.97|3176.28|3167.58|3175.11|3166.41|38
1629830940000|2021-08-24 18:49:00|3175.39|3166.69|3176.79|3168.09|3176.79|3168.09|3175.39|3166.69|32
1629830950000|2021-08-24 18:49:10|3176.84|3168.14|3176.42|3167.72|3177.18|3168.48|3176.16|3167.46|32
1629830960000|2021-08-24 18:49:20|3176.41|3167.71|3176.84|3168.14|3176.84|3168.14|3176.08|3167.38|22
1629830970000|2021-08-24 18:49:30|3176.86|3168.16|3179.63|3170.93|3179.89|3171.19|3176.86|3168.16|33
1629830980000|2021-08-24 18:49:40|3179.36|3170.66|3181.17|3172.47|3181.42|3172.72|3179.36|3170.66|32
1629830990000|2021-08-24 18:49:50|3181.13|3172.43|3178.28|3169.58|3181.13|3172.43|3178.06|3169.36|36
1629831000000|2021-08-24 18:50:00|3178.22|3169.52|3176.53|3167.83|3178.22|3169.52|3176.26|3167.56|32
1629831010000|2021-08-24 18:50:10|3176.39|3167.69|3175.86|3167.16|3176.59|3167.89|3175.59|3166.89|19
1629831020000|2021-08-24 18:50:20|3175.82|3167.12|3175.85|3167.15|3176.37|3167.67|3175.08|3166.38|31
1629831030000|2021-08-24 18:50:30|3175.8|3167.1|3176.34|3167.64|3176.62|3167.92|3175.75|3167.05|35
1629831040000|2021-08-24 18:50:40|3176.32|3167.62|3176.58|3167.88|3177.12|3168.42|3176.32|3167.62|27
1629831050000|2021-08-24 18:50:50|3176.61|3167.91|3176.61|3167.91|3176.68|3167.98|3176.61|3167.91|3
1629831060000|2021-08-24 18:51:00|3176.73|3168.03|3176.3|3167.6|3177.25|3168.55|3176.3|3167.6|32
1629831070000|2021-08-24 18:51:10|3176.39|3167.69|3179.19|3170.49|3179.49|3170.79|3176.34|3167.64|37
1629831080000|2021-08-24 18:51:20|3179.14|3170.44|3180.59|3171.89|3180.72|3172.02|3179.14|3170.44|34
1629831090000|2021-08-24 18:51:30|3180.48|3171.78|3182.06|3173.36|3182.16|3173.46|3180.48|3171.78|28
1629831100000|2021-08-24 18:51:40|3182.07|3173.37|3183.3|3174.6|3184.05|3175.35|3181.78|3173.08|27
1629831110000|2021-08-24 18:51:50|3183.24|3174.54|3183.93|3175.23|3184.08|3175.38|3183.24|3174.54|34
1629831120000|2021-08-24 18:52:00|3183.89|3175.19|3184.43|3175.73|3184.69|3175.99|3182.7|3174|36
1629831130000|2021-08-24 18:52:10|3184.29|3175.59|3185.05|3176.35|3185.06|3176.36|3184.12|3175.42|39
1629831140000|2021-08-24 18:52:20|3185.03|3176.33|3183.98|3175.28|3185.15|3176.45|3183.41|3174.71|39
1629831150000|2021-08-24 18:52:30|3183.9|3175.2|3183.54|3174.84|3184.58|3175.88|3183.36|3174.66|38
1629831160000|2021-08-24 18:52:40|3183.28|3174.58|3183.98|3175.28|3183.98|3175.28|3183.25|3174.55|20
1629831170000|2021-08-24 18:52:50|3183.92|3175.22|3183.63|3174.93|3183.95|3175.25|3183.53|3174.83|24
1629831180000|2021-08-24 18:53:00|3183.59|3174.89|3184.47|3175.77|3184.47|3175.77|3183.59|3174.89|24
1629831190000|2021-08-24 18:53:10|3184.59|3175.89|3184.47|3175.77|3184.78|3176.08|3184.07|3175.37|31
1629831200000|2021-08-24 18:53:20|3184.46|3175.76|3185.19|3176.49|3185.19|3176.49|3184.02|3175.32|34
1629831210000|2021-08-24 18:53:30|3185.14|3176.44|3184.84|3176.14|3185.15|3176.45|3184.41|3175.71|26
1629831220000|2021-08-24 18:53:40|3184.85|3176.15|3185.35|3176.65|3185.45|3176.75|3184.83|3176.13|30
1629831230000|2021-08-24 18:53:50|3185.45|3176.75|3185.88|3177.18|3185.88|3177.18|3185.23|3176.53|33
1629831240000|2021-08-24 18:54:00|3185.87|3177.17|3186.89|3178.19|3187.38|3178.68|3185.78|3177.08|32
1629831250000|2021-08-24 18:54:10|3186.9|3178.2|3187.1|3178.4|3187.1|3178.4|3186.8|3178.1|35
1629831260000|2021-08-24 18:54:20|3187.09|3178.39|3187.32|3178.62|3187.39|3178.69|3186.97|3178.27|30
1629831270000|2021-08-24 18:54:30|3187.41|3178.71|3186.81|3178.11|3187.68|3178.98|3186.78|3178.08|34
1629831280000|2021-08-24 18:54:40|3186.9|3178.2|3188.16|3179.46|3188.16|3179.46|3186.9|3178.2|29
1629831290000|2021-08-24 18:54:50|3188.27|3179.57|3188.66|3179.96|3188.66|3179.96|3188|3179.3|31
1629831300000|2021-08-24 18:55:00|3188.24|3179.54|3188.16|3179.46|3188.59|3179.89|3187.28|3178.58|36
1629831310000|2021-08-24 18:55:10|3188.14|3179.44|3187.58|3178.88|3188.24|3179.54|3187.22|3178.52|37
1629831320000|2021-08-24 18:55:20|3187.61|3178.91|3187.07|3178.37|3187.68|3178.98|3186.26|3177.56|36
1629831330000|2021-08-24 18:55:30|3187.06|3178.36|3186.8|3178.1|3187.06|3178.36|3185.78|3177.08|38
1629831340000|2021-08-24 18:55:40|3186.74|3178.04|3186.51|3177.81|3186.79|3178.09|3186.46|3177.76|32
1629831350000|2021-08-24 18:55:50|3186.48|3177.78|3186.38|3177.68|3186.53|3177.83|3186.07|3177.37|26
1629831360000|2021-08-24 18:56:00|3186.35|3177.65|3186.71|3178.01|3186.76|3178.06|3186.35|3177.65|35
1629831370000|2021-08-24 18:56:10|3186.93|3178.23|3186.14|3177.44|3187.4|3178.7|3186.13|3177.43|27
1629831380000|2021-08-24 18:56:20|3186.15|3177.45|3185.81|3177.11|3186.64|3177.94|3185.6|3176.9|25
1629831390000|2021-08-24 18:56:30|3185.43|3176.73|3185.06|3176.36|3185.61|3176.91|3185.03|3176.33|35
1629831400000|2021-08-24 18:56:40|3184.39|3175.69|3184.96|3176.26|3185.29|3176.59|3184.39|3175.69|33
1629831410000|2021-08-24 18:56:50|3184.98|3176.28|3185.75|3177.05|3185.75|3177.05|3184.4|3175.7|30
1629831420000|2021-08-24 18:57:00|3185.81|3177.11|3184.38|3175.68|3186.35|3177.65|3184.38|3175.68|36
1629831430000|2021-08-24 18:57:10|3184.6|3175.9|3184.96|3176.26|3184.96|3176.26|3184.29|3175.59|17
1629831440000|2021-08-24 18:57:20|3184.99|3176.29|3188.38|3179.68|3188.38|3179.68|3184.98|3176.28|36
1629831450000|2021-08-24 18:57:30|3188.2|3179.5|3192.06|3183.36|3192.22|3183.52|3188.19|3179.49|28
1629831460000|2021-08-24 18:57:40|3192.09|3183.39|3190.62|3181.92|3192.09|3183.39|3190.5|3181.8|35
1629831470000|2021-08-24 18:57:50|3190.66|3181.96|3191.06|3182.36|3191.95|3183.25|3190.45|3181.75|27
1629831480000|2021-08-24 18:58:00|3190.89|3182.19|3190.65|3181.95|3190.89|3182.19|3190.18|3181.48|30
1629831490000|2021-08-24 18:58:10|3190.72|3182.02|3191.78|3183.08|3191.78|3183.08|3190.3|3181.6|38
1629831500000|2021-08-24 18:58:20|3191.8|3183.1|3192.01|3183.31|3192.3|3183.6|3191.31|3182.61|36
1629831510000|2021-08-24 18:58:30|3191.94|3183.24|3189.82|3181.12|3191.94|3183.24|3189.79|3181.09|34
1629831520000|2021-08-24 18:58:40|3189.81|3181.11|3190.08|3181.38|3190.27|3181.57|3189.43|3180.73|24
1629831530000|2021-08-24 18:58:50|3190.13|3181.43|3191|3182.3|3191.15|3182.45|3190.04|3181.34|21
1629831540000|2021-08-24 18:59:00|3190.97|3182.27|3190.7|3182|3190.97|3182.27|3190.23|3181.53|23
1629831550000|2021-08-24 18:59:10|3190.71|3182.01|3190.72|3182.02|3190.81|3182.11|3190.63|3181.93|14
1629831560000|2021-08-24 18:59:20|3190.71|3182.01|3191.44|3182.74|3191.8|3183.1|3190.71|3182.01|28
1629831570000|2021-08-24 18:59:30|3191.42|3182.72|3192.76|3184.06|3192.76|3184.06|3191.14|3182.44|31
1629831580000|2021-08-24 18:59:40|3192.95|3184.25|3193.11|3184.41|3193.62|3184.92|3191.45|3182.75|37
1629831590000|2021-08-24 18:59:50|3192.91|3184.21|3192.9|3184.2|3193.68|3184.98|3192.48|3183.78|40
1629831600000|2021-08-24 19:00:00|3192.71|3184.01|3190.29|3181.59|3192.85|3184.15|3190.29|3181.59|38
1629831610000|2021-08-24 19:00:10|3190.51|3181.81|3190.9|3182.2|3190.97|3182.27|3189.69|3180.99|36
1629831620000|2021-08-24 19:00:20|3191.01|3182.31|3193.2|3184.5|3193.2|3184.5|3190.76|3182.06|38
1629831630000|2021-08-24 19:00:30|3193.08|3184.38|3193.04|3184.34|3193.36|3184.66|3192.92|3184.22|35
1629831640000|2021-08-24 19:00:40|3193.1|3184.4|3192.61|3183.91|3193.11|3184.41|3192.48|3183.78|33
1629831650000|2021-08-24 19:00:50|3192.53|3183.83|3192.96|3184.26|3192.96|3184.26|3191.92|3183.22|33
1629831660000|2021-08-24 19:01:00|3193.19|3184.49|3193.5|3184.8|3193.5|3184.8|3193.15|3184.45|27
1629831670000|2021-08-24 19:01:10|3193.53|3184.83|3193.55|3184.85|3193.62|3184.92|3193.34|3184.64|22
1629831680000|2021-08-24 19:01:20|3193.52|3184.82|3193.65|3184.95|3194.84|3186.14|3193.52|3184.82|21
1629831690000|2021-08-24 19:01:30|3193.55|3184.85|3193.63|3184.93|3193.75|3185.05|3193.52|3184.82|26
1629831700000|2021-08-24 19:01:40|3193.64|3184.94|3193.36|3184.66|3193.68|3184.98|3193.34|3184.64|27
1629831710000|2021-08-24 19:01:50|3193.22|3184.52|3194.5|3185.8|3194.67|3185.97|3193.22|3184.52|24
1629831720000|2021-08-24 19:02:00|3194.53|3185.83|3196.49|3187.79|3196.49|3187.79|3194.51|3185.81|34
1629831730000|2021-08-24 19:02:10|3196.46|3187.76|3196.72|3188.02|3196.72|3188.02|3195.54|3186.84|34
1629831740000|2021-08-24 19:02:20|3196.77|3188.07|3196.44|3187.74|3196.77|3188.07|3196.03|3187.33|38
1629831750000|2021-08-24 19:02:30|3196.39|3187.69|3197.83|3189.13|3197.98|3189.28|3195.87|3187.17|20
1629831760000|2021-08-24 19:02:40|3197.9|3189.2|3197.75|3189.05|3197.94|3189.24|3197.4|3188.7|29
1629831770000|2021-08-24 19:02:50|3197.84|3189.14|3195.85|3187.15|3198.07|3189.37|3195.26|3186.56|38
1629831780000|2021-08-24 19:03:00|3195.8|3187.1|3195.55|3186.85|3195.81|3187.11|3194.1|3185.4|38
1629831790000|2021-08-24 19:03:10|3195.61|3186.91|3195.71|3187.01|3196.32|3187.62|3195.61|3186.91|36
1629831800000|2021-08-24 19:03:20|3195.68|3186.98|3194.89|3186.19|3195.71|3187.01|3194.57|3185.87|34
1629831810000|2021-08-24 19:03:30|3195.34|3186.64|3195.94|3187.24|3196.12|3187.42|3195.3|3186.6|37
1629831820000|2021-08-24 19:03:40|3195.85|3187.15|3195.87|3187.17|3196.39|3187.69|3195.45|3186.75|37
1629831830000|2021-08-24 19:03:50|3195.85|3187.15|3197.36|3188.66|3197.53|3188.83|3195.79|3187.09|36
1629831840000|2021-08-24 19:04:00|3197.38|3188.68|3197.5|3188.8|3197.5|3188.8|3197.04|3188.34|20
1629831850000|2021-08-24 19:04:10|3197.45|3188.75|3198.34|3189.64|3198.39|3189.69|3197.45|3188.75|20
1629831860000|2021-08-24 19:04:20|3198.38|3189.68|3198.36|3189.66|3198.4|3189.7|3198.36|3189.66|5
1629831870000|2021-08-24 19:04:30|3198.42|3189.72|3199.36|3190.66|3199.47|3190.77|3198.42|3189.72|32
1629831880000|2021-08-24 19:04:40|3199.35|3190.65|3199.25|3190.55|3199.48|3190.78|3198.97|3190.27|16
1629831890000|2021-08-24 19:04:50|3199.28|3190.58|3199.26|3190.56|3199.78|3191.08|3199.23|3190.53|31
1629831900000|2021-08-24 19:05:00|3199.09|3190.39|3198.4|3189.7|3199.29|3190.59|3198.28|3189.58|36
1629831910000|2021-08-24 19:05:10|3198.38|3189.68|3197.85|3189.15|3198.42|3189.72|3197.8|3189.1|33
1629831920000|2021-08-24 19:05:20|3197.73|3189.03|3197.72|3189.02|3198.1|3189.4|3197.16|3188.46|38
1629831930000|2021-08-24 19:05:30|3197.69|3188.99|3196.85|3188.15|3197.79|3189.09|3196.03|3187.33|34
1629831940000|2021-08-24 19:05:40|3196.96|3188.26|3197.36|3188.66|3197.52|3188.82|3196.43|3187.73|31
1629831950000|2021-08-24 19:05:50|3197.24|3188.54|3197.02|3188.32|3197.34|3188.64|3196.82|3188.12|31
1629831960000|2021-08-24 19:06:00|3197.07|3188.37|3198.6|3189.9|3198.6|3189.9|3196.85|3188.15|34
1629831970000|2021-08-24 19:06:10|3198.26|3189.56|3198.66|3189.96|3198.94|3190.24|3197.97|3189.27|30
1629831980000|2021-08-24 19:06:20|3198.71|3190.01|3198.71|3190.01|3199|3190.3|3198.53|3189.83|14
1629831990000|2021-08-24 19:06:30|3198.62|3189.92|3197.03|3188.33|3198.62|3189.92|3196.87|3188.17|30
1629832000000|2021-08-24 19:06:40|3196.84|3188.14|3196.65|3187.95|3197.09|3188.39|3196.42|3187.72|36
1629832010000|2021-08-24 19:06:50|3196.54|3187.84|3195.45|3186.75|3196.54|3187.84|3195.4|3186.7|34
1629832020000|2021-08-24 19:07:00|3195.21|3186.51|3196.06|3187.36|3196.73|3188.03|3194.59|3185.89|38
1629832030000|2021-08-24 19:07:10|3196.11|3187.41|3197.39|3188.69|3197.6|3188.9|3196.04|3187.34|38
1629832040000|2021-08-24 19:07:20|3197.4|3188.7|3197.57|3188.87|3198.19|3189.49|3197.4|3188.7|30
1629832050000|2021-08-24 19:07:30|3197.59|3188.89|3198|3189.3|3198.19|3189.49|3197.45|3188.75|34
1629832060000|2021-08-24 19:07:40|3198.11|3189.41|3197.19|3188.49|3198.22|3189.52|3196.99|3188.29|30
1629832070000|2021-08-24 19:07:50|3197.15|3188.45|3196.19|3187.49|3197.15|3188.45|3195.84|3187.14|37
1629832080000|2021-08-24 19:08:00|3196.05|3187.35|3195.9|3187.2|3196.18|3187.48|3195.63|3186.93|30
1629832090000|2021-08-24 19:08:10|3195.5|3186.8|3194.9|3186.2|3195.78|3187.08|3194.9|3186.2|29
1629832100000|2021-08-24 19:08:20|3194.94|3186.24|3194.33|3185.63|3195.73|3187.03|3194.33|3185.63|15
1629832110000|2021-08-24 19:08:30|3194.32|3185.62|3195.72|3187.02|3196.3|3187.6|3194.29|3185.59|32
1629832120000|2021-08-24 19:08:40|3195.67|3186.97|3195.87|3187.17|3195.88|3187.18|3195.67|3186.97|23
1629832130000|2021-08-24 19:08:50|3195.84|3187.14|3196.34|3187.64|3196.82|3188.12|3195.8|3187.1|29
1629832140000|2021-08-24 19:09:00|3196.41|3187.71|3197.11|3188.41|3197.18|3188.48|3196.41|3187.71|32
1629832150000|2021-08-24 19:09:10|3196.99|3188.29|3196.29|3187.59|3197.01|3188.31|3196.29|3187.59|20
1629832160000|2021-08-24 19:09:20|3196.28|3187.58|3196.27|3187.57|3196.49|3187.79|3195.81|3187.11|36
1629832170000|2021-08-24 19:09:30|3196.31|3187.61|3194.97|3186.27|3196.39|3187.69|3194.97|3186.27|32
1629832180000|2021-08-24 19:09:40|3194.95|3186.25|3195.33|3186.63|3195.59|3186.89|3194.88|3186.18|36
1629832190000|2021-08-24 19:09:50|3195.47|3186.77|3196.41|3187.71|3196.65|3187.95|3195.24|3186.54|35
1629832200000|2021-08-24 19:10:00|3196.4|3187.7|3195.86|3187.16|3196.86|3188.16|3195.71|3187.01|33
1629832210000|2021-08-24 19:10:10|3195.82|3187.12|3195.62|3186.92|3196.02|3187.32|3195.33|3186.63|34
1629832220000|2021-08-24 19:10:20|3195.44|3186.74|3195.62|3186.92|3195.63|3186.93|3195.37|3186.67|34
1629832230000|2021-08-24 19:10:30|3195.57|3186.87|3195.07|3186.37|3195.62|3186.92|3194.97|3186.27|13
1629832240000|2021-08-24 19:10:40|3195.05|3186.35|3194.02|3185.32|3195.05|3186.35|3193.71|3185.01|27
1629832250000|2021-08-24 19:10:50|3194.08|3185.38|3194.26|3185.56|3194.32|3185.62|3194.08|3185.38|36
1629832260000|2021-08-24 19:11:00|3194.25|3185.55|3194.27|3185.57|3194.27|3185.57|3193.15|3184.45|34
1629832270000|2021-08-24 19:11:10|3194.26|3185.56|3193.97|3185.27|3194.27|3185.57|3193.48|3184.78|30
1629832280000|2021-08-24 19:11:20|3194.12|3185.42|3192.55|3183.85|3194.12|3185.42|3192.55|3183.85|28
1629832290000|2021-08-24 19:11:30|3192.29|3183.59|3192.12|3183.42|3192.57|3183.87|3191.97|3183.27|34
1629832300000|2021-08-24 19:11:40|3191.75|3183.05|3192.33|3183.63|3192.58|3183.88|3191.75|3183.05|33
1629832310000|2021-08-24 19:11:50|3192.35|3183.65|3194.34|3185.64|3194.34|3185.64|3191.79|3183.09|37
1629832320000|2021-08-24 19:12:00|3194.41|3185.71|3192.36|3183.66|3194.41|3185.71|3191.99|3183.29|37
1629832330000|2021-08-24 19:12:10|3192.38|3183.68|3192.46|3183.76|3192.59|3183.89|3191.98|3183.28|38
1629832340000|2021-08-24 19:12:20|3192.43|3183.73|3191.58|3182.88|3192.5|3183.8|3191.57|3182.87|30
1629832350000|2021-08-24 19:12:30|3191.49|3182.79|3191.33|3182.63|3191.76|3183.06|3191.09|3182.39|38
1629832360000|2021-08-24 19:12:40|3191.34|3182.64|3191.29|3182.59|3191.46|3182.76|3191.05|3182.35|33
1629832370000|2021-08-24 19:12:50|3191.47|3182.77|3191.52|3182.82|3191.82|3183.12|3191.46|3182.76|34
1629832380000|2021-08-24 19:13:00|3191.5|3182.8|3192.84|3184.14|3193|3184.3|3191.48|3182.78|37
1629832390000|2021-08-24 19:13:10|3192.87|3184.17|3192.59|3183.89|3192.87|3184.17|3192.26|3183.56|34
1629832400000|2021-08-24 19:13:20|3192.69|3183.99|3192.26|3183.56|3192.71|3184.01|3192.08|3183.38|37
1629832410000|2021-08-24 19:13:30|3192.27|3183.57|3192.23|3183.53|3192.35|3183.65|3192.13|3183.43|28
1629832420000|2021-08-24 19:13:40|3192.25|3183.55|3192.06|3183.36|3192.25|3183.55|3191.96|3183.26|28
1629832430000|2021-08-24 19:13:50|3192.16|3183.46|3191.86|3183.16|3192.22|3183.52|3191.86|3183.16|30
1629832440000|2021-08-24 19:14:00|3191.92|3183.22|3192.11|3183.41|3192.24|3183.54|3191.85|3183.15|28
1629832450000|2021-08-24 19:14:10|3192.24|3183.54|3192.06|3183.36|3192.45|3183.75|3191.81|3183.11|17
1629832460000|2021-08-24 19:14:20|3192.02|3183.32|3191.99|3183.29|3192.02|3183.32|3191.84|3183.14|13
1629832470000|2021-08-24 19:14:30|3192|3183.3|3191.87|3183.17|3192|3183.3|3191.83|3183.13|13
1629832480000|2021-08-24 19:14:40|3191.88|3183.18|3193.28|3184.58|3193.44|3184.74|3191.88|3183.18|29
1629832490000|2021-08-24 19:14:50|3193.27|3184.57|3193.62|3184.92|3193.62|3184.92|3193.22|3184.52|22
1629832500000|2021-08-24 19:15:00|3193.57|3184.87|3194.22|3185.52|3194.28|3185.58|3193.56|3184.86|19
1629832510000|2021-08-24 19:15:10|3193.99|3185.29|3192.72|3184.02|3194.12|3185.42|3192.7|3184|35
1629832520000|2021-08-24 19:15:20|3192.77|3184.07|3192.34|3183.64|3192.82|3184.12|3192.25|3183.55|32
1629832530000|2021-08-24 19:15:30|3192.41|3183.71|3192.13|3183.43|3192.41|3183.71|3191.93|3183.23|31
1629832540000|2021-08-24 19:15:40|3192.08|3183.38|3191.23|3182.53|3192.08|3183.38|3191.13|3182.43|22
1629832550000|2021-08-24 19:15:50|3191.24|3182.54|3190.28|3181.58|3191.24|3182.54|3189.43|3180.73|33
1629832560000|2021-08-24 19:16:00|3190.35|3181.65|3189.68|3180.98|3190.35|3181.65|3189.54|3180.84|19
1629832570000|2021-08-24 19:16:10|3189.7|3181|3189.6|3180.9|3189.7|3181|3189.48|3180.78|10
1629832580000|2021-08-24 19:16:20|3189.62|3180.92|3189.54|3180.84|3189.75|3181.05|3189.52|3180.82|25
1629832590000|2021-08-24 19:16:30|3189.66|3180.96|3189.38|3180.68|3189.66|3180.96|3189.21|3180.51|10
1629832600000|2021-08-24 19:16:40|3189.4|3180.7|3189.76|3181.06|3189.86|3181.16|3189.4|3180.7|33
1629832610000|2021-08-24 19:16:50|3189.77|3181.07|3187.49|3178.79|3189.77|3181.07|3187.49|3178.79|35
1629832620000|2021-08-24 19:17:00|3187.64|3178.94|3189.26|3180.56|3189.35|3180.65|3187.64|3178.94|34
1629832630000|2021-08-24 19:17:10|3189.25|3180.55|3189.32|3180.62|3189.35|3180.65|3188.69|3179.99|37
1629832640000|2021-08-24 19:17:20|3189.29|3180.59|3188.71|3180.01|3189.51|3180.81|3188.6|3179.9|30
1629832650000|2021-08-24 19:17:30|3188.74|3180.04|3188.11|3179.41|3188.79|3180.09|3187.58|3178.88|35
1629832660000|2021-08-24 19:17:40|3188.92|3180.22|3187.68|3178.98|3189.41|3180.71|3187.64|3178.94|40
1629832670000|2021-08-24 19:17:50|3187.66|3178.96|3187.77|3179.07|3188.01|3179.31|3187.53|3178.83|33
1629832680000|2021-08-24 19:18:00|3187.61|3178.91|3188.31|3179.61|3188.31|3179.61|3187.42|3178.72|19
1629832690000|2021-08-24 19:18:10|3188.32|3179.62|3188.64|3179.94|3188.64|3179.94|3188.25|3179.55|21
1629832700000|2021-08-24 19:18:20|3188.63|3179.93|3188.42|3179.72|3188.63|3179.93|3188.36|3179.66|18
1629832710000|2021-08-24 19:18:30|3188.41|3179.71|3188.52|3179.82|3188.66|3179.96|3188.28|3179.58|15
1629832720000|2021-08-24 19:18:40|3188.56|3179.86|3188.42|3179.72|3189.22|3180.52|3188.42|3179.72|22
1629832730000|2021-08-24 19:18:50|3188.66|3179.96|3188.72|3180.02|3189.22|3180.52|3188.11|3179.41|26
1629832740000|2021-08-24 19:19:00|3188.6|3179.9|3188.75|3180.05|3188.89|3180.19|3188.39|3179.69|34
1629832750000|2021-08-24 19:19:10|3188.97|3180.27|3188.86|3180.16|3189.81|3181.11|3188.66|3179.96|39
1629832760000|2021-08-24 19:19:20|3188.42|3179.72|3189.89|3181.19|3190.1|3181.4|3188.42|3179.72|38
1629832770000|2021-08-24 19:19:30|3190.25|3181.55|3190.45|3181.75|3190.73|3182.03|3190.06|3181.36|35
1629832780000|2021-08-24 19:19:40|3190.33|3181.63|3191.65|3182.95|3191.7|3183|3190.33|3181.63|35
1629832790000|2021-08-24 19:19:50|3191.56|3182.86|3192|3183.3|3192.01|3183.31|3191.56|3182.86|21
1629832800000|2021-08-24 19:20:00|3191.91|3183.21|3190.6|3181.9|3192.31|3183.61|3190.45|3181.75|38
1629832810000|2021-08-24 19:20:10|3190.54|3181.84|3190.41|3181.71|3190.74|3182.04|3190.41|3181.71|34
1629832820000|2021-08-24 19:20:20|3189.93|3181.23|3188.02|3179.32|3189.93|3181.23|3188.02|3179.32|37
1629832830000|2021-08-24 19:20:30|3188.01|3179.31|3187.48|3178.78|3188.03|3179.33|3187.44|3178.74|27
1629832840000|2021-08-24 19:20:40|3187.44|3178.74|3187.04|3178.34|3187.44|3178.74|3186.63|3177.93|33
1629832850000|2021-08-24 19:20:50|3187.06|3178.36|3186.83|3178.13|3187.1|3178.4|3186.83|3178.13|28
1629832860000|2021-08-24 19:21:00|3186.82|3178.12|3187.07|3178.37|3187.24|3178.54|3186.17|3177.47|22
1629832870000|2021-08-24 19:21:10|3187.01|3178.31|3186.62|3177.92|3187.1|3178.4|3186.45|3177.75|25
1629832880000|2021-08-24 19:21:20|3186.59|3177.89|3185.48|3176.78|3186.67|3177.97|3185.42|3176.72|25
1629832890000|2021-08-24 19:21:30|3185.53|3176.83|3185.42|3176.72|3185.86|3177.16|3185.4|3176.7|28
1629832900000|2021-08-24 19:21:40|3185.49|3176.79|3184.4|3175.7|3185.57|3176.87|3184.29|3175.59|27
1629832910000|2021-08-24 19:21:50|3184.38|3175.68|3184.12|3175.42|3184.38|3175.68|3183.29|3174.59|21
1629832920000|2021-08-24 19:22:00|3183.87|3175.17|3184.51|3175.81|3185.3|3176.6|3183.74|3175.04|37
1629832930000|2021-08-24 19:22:10|3184.48|3175.78|3184.3|3175.6|3184.88|3176.18|3184.3|3175.6|24
1629832940000|2021-08-24 19:22:20|3184.58|3175.88|3184.19|3175.49|3184.63|3175.93|3184.03|3175.33|28
1629832950000|2021-08-24 19:22:30|3184.14|3175.44|3184.47|3175.77|3184.6|3175.9|3184.09|3175.39|32
1629832960000|2021-08-24 19:22:40|3184.32|3175.62|3183.6|3174.9|3184.37|3175.67|3183.49|3174.79|32
1629832970000|2021-08-24 19:22:50|3183.89|3175.19|3183.81|3175.11|3184.14|3175.44|3183.55|3174.85|35
1629832980000|2021-08-24 19:23:00|3183.77|3175.07|3183.58|3174.88|3184.09|3175.39|3183.47|3174.77|35
1629832990000|2021-08-24 19:23:10|3183.56|3174.86|3183.3|3174.6|3183.64|3174.94|3183.14|3174.44|11
1629833000000|2021-08-24 19:23:20|3183.26|3174.56|3183.77|3175.07|3184.06|3175.36|3183.06|3174.36|28
1629833010000|2021-08-24 19:23:30|3183.55|3174.85|3182.98|3174.28|3183.55|3174.85|3182.89|3174.19|23
1629833020000|2021-08-24 19:23:40|3182.89|3174.19|3181.32|3172.62|3182.89|3174.19|3181.22|3172.52|29
1629833030000|2021-08-24 19:23:50|3181.31|3172.61|3181.5|3172.8|3181.55|3172.85|3181.27|3172.57|22
1629833040000|2021-08-24 19:24:00|3181.46|3172.76|3180.42|3171.72|3181.49|3172.79|3180.23|3171.53|34
1629833050000|2021-08-24 19:24:10|3180.37|3171.67|3179.81|3171.11|3181.18|3172.48|3179.72|3171.02|32
1629833060000|2021-08-24 19:24:20|3179.84|3171.14|3179.75|3171.05|3179.89|3171.19|3179.06|3170.36|31
1629833070000|2021-08-24 19:24:30|3179.52|3170.82|3179.4|3170.7|3179.78|3171.08|3179.16|3170.46|33
1629833080000|2021-08-24 19:24:40|3179.22|3170.52|3179.78|3171.08|3179.78|3171.08|3179.22|3170.52|21
1629833090000|2021-08-24 19:24:50|3179.85|3171.15|3179.77|3171.07|3180.41|3171.71|3179.7|3171|24
1629833100000|2021-08-24 19:25:00|3179.71|3171.01|3180.19|3171.49|3180.41|3171.71|3179.64|3170.94|25
1629833110000|2021-08-24 19:25:10|3180.2|3171.5|3179.48|3170.78|3180.3|3171.6|3179.48|3170.78|22
1629833120000|2021-08-24 19:25:20|3179.52|3170.82|3178.46|3169.76|3179.54|3170.84|3178.23|3169.53|24
1629833130000|2021-08-24 19:25:30|3178.44|3169.74|3177.61|3168.91|3178.44|3169.74|3177.35|3168.65|34
1629833140000|2021-08-24 19:25:40|3177.54|3168.84|3178.11|3169.41|3178.6|3169.9|3177.54|3168.84|30
1629833150000|2021-08-24 19:25:50|3178.03|3169.33|3177.65|3168.95|3178.28|3169.58|3177.14|3168.44|34
1629833160000|2021-08-24 19:26:00|3177.57|3168.87|3178.39|3169.69|3178.39|3169.69|3177.57|3168.87|29
1629833170000|2021-08-24 19:26:10|3178.84|3170.14|3180.79|3172.09|3181.01|3172.31|3178.5|3169.8|35
1629833180000|2021-08-24 19:26:20|3181.27|3172.57|3180.83|3172.13|3181.27|3172.57|3180.22|3171.52|36
1629833190000|2021-08-24 19:26:30|3180.63|3171.93|3181.7|3173|3181.71|3173.01|3180.63|3171.93|38
1629833200000|2021-08-24 19:26:40|3181.92|3173.22|3180.25|3171.55|3182.02|3173.32|3179.78|3171.08|38
1629833210000|2021-08-24 19:26:50|3180.26|3171.56|3177.89|3169.19|3180.26|3171.56|3177.4|3168.7|40
1629833220000|2021-08-24 19:27:00|3177.86|3169.16|3177.14|3168.44|3177.86|3169.16|3176.6|3167.9|39
1629833230000|2021-08-24 19:27:10|3177.53|3168.83|3177.41|3168.71|3178.25|3169.55|3177.05|3168.35|31
1629833240000|2021-08-24 19:27:20|3177.36|3168.66|3177.22|3168.52|3177.6|3168.9|3177.22|3168.52|32
1629833250000|2021-08-24 19:27:30|3177.19|3168.49|3177.92|3169.22|3178.15|3169.45|3177.01|3168.31|38
1629833260000|2021-08-24 19:27:40|3177.95|3169.25|3178.1|3169.4|3178.43|3169.73|3177.81|3169.11|33
1629833270000|2021-08-24 19:27:50|3178.12|3169.42|3178.85|3170.15|3179.08|3170.38|3178.04|3169.34|35
1629833280000|2021-08-24 19:28:00|3179.08|3170.38|3180.17|3171.47|3180.3|3171.6|3178.85|3170.15|28
1629833290000|2021-08-24 19:28:10|3180.06|3171.36|3180.04|3171.34|3180.39|3171.69|3179.94|3171.24|33
1629833300000|2021-08-24 19:28:20|3180.03|3171.33|3180.47|3171.77|3180.47|3171.77|3180|3171.3|31
1629833310000|2021-08-24 19:28:30|3180.39|3171.69|3180.25|3171.55|3180.85|3172.15|3179.34|3170.64|38
1629833320000|2021-08-24 19:28:40|3180.22|3171.52|3179.56|3170.86|3180.22|3171.52|3179.31|3170.61|38
1629833330000|2021-08-24 19:28:50|3179.55|3170.85|3179.41|3170.71|3179.79|3171.09|3179.3|3170.6|28
1629833340000|2021-08-24 19:29:00|3179.39|3170.69|3179.84|3171.14|3180.17|3171.47|3179.39|3170.69|28
1629833350000|2021-08-24 19:29:10|3179.83|3171.13|3178.7|3170|3180.06|3171.36|3178.56|3169.86|28
1629833360000|2021-08-24 19:29:20|3178.55|3169.85|3177.59|3168.89|3178.55|3169.85|3177.4|3168.7|34
1629833370000|2021-08-24 19:29:30|3177.56|3168.86|3177.28|3168.58|3177.61|3168.91|3177.18|3168.48|30
1629833380000|2021-08-24 19:29:40|3177.21|3168.51|3177.94|3169.24|3178.02|3169.32|3177.21|3168.51|21
1629833390000|2021-08-24 19:29:50|3178.15|3169.45|3177.77|3169.07|3178.16|3169.46|3177.59|3168.89|30
1629833400000|2021-08-24 19:30:00|3177.67|3168.97|3178.27|3169.57|3178.54|3169.84|3176.82|3168.12|35
1629833410000|2021-08-24 19:30:10|3178.12|3169.42|3179.77|3171.07|3179.77|3171.07|3178.12|3169.42|38
1629833420000|2021-08-24 19:30:20|3179.98|3171.28|3181.91|3173.21|3181.91|3173.21|3179.98|3171.28|36
1629833430000|2021-08-24 19:30:30|3182.3|3173.6|3183.07|3174.37|3183.07|3174.37|3182.09|3173.39|31
1629833440000|2021-08-24 19:30:40|3183.01|3174.31|3181.51|3172.81|3183.1|3174.4|3180.83|3172.13|39
1629833450000|2021-08-24 19:30:50|3181.17|3172.47|3178.05|3169.35|3181.65|3172.95|3177.98|3169.28|34
1629833460000|2021-08-24 19:31:00|3177.87|3169.17|3176.9|3168.2|3178.2|3169.5|3176.81|3168.11|37
1629833470000|2021-08-24 19:31:10|3176.77|3168.07|3176.6|3167.9|3177.03|3168.33|3176.58|3167.88|32
1629833480000|2021-08-24 19:31:20|3176.61|3167.91|3175.51|3166.81|3176.73|3168.03|3175.46|3166.76|35
1629833490000|2021-08-24 19:31:30|3175.96|3167.26|3175.24|3166.54|3175.96|3167.26|3175.09|3166.39|31
1629833500000|2021-08-24 19:31:40|3175.27|3166.57|3175.58|3166.88|3175.58|3166.88|3175.02|3166.32|35
1629833510000|2021-08-24 19:31:50|3175.44|3166.74|3175.56|3166.86|3175.92|3167.22|3175.24|3166.54|36
1629833520000|2021-08-24 19:32:00|3175.7|3167|3175.87|3167.17|3176.47|3167.77|3175.7|3167|28
1629833530000|2021-08-24 19:32:10|3176.51|3167.81|3177.22|3168.52|3177.3|3168.6|3176.16|3167.46|32
1629833540000|2021-08-24 19:32:20|3177.38|3168.68|3179.83|3171.13|3180|3171.3|3176.88|3168.18|34
1629833550000|2021-08-24 19:32:30|3179.49|3170.79|3179.01|3170.31|3180.26|3171.56|3178.05|3169.35|35
1629833560000|2021-08-24 19:32:40|3178.68|3169.98|3179.5|3170.8|3180.02|3171.32|3178.68|3169.98|38
1629833570000|2021-08-24 19:32:50|3179.2|3170.5|3179.97|3171.27|3180.27|3171.57|3179.15|3170.45|34
1629833580000|2021-08-24 19:33:00|3179.53|3170.83|3178.05|3169.35|3179.9|3171.2|3177.9|3169.2|35
1629833590000|2021-08-24 19:33:10|3178.12|3169.42|3179.02|3170.32|3179.15|3170.45|3177.72|3169.02|38
1629833600000|2021-08-24 19:33:20|3178.63|3169.93|3179.53|3170.83|3179.53|3170.83|3177.06|3168.36|37
1629833610000|2021-08-24 19:33:30|3179.15|3170.45|3179.57|3170.87|3179.63|3170.93|3179.15|3170.45|26
1629833620000|2021-08-24 19:33:40|3179.55|3170.85|3179.72|3171.02|3179.72|3171.02|3179.32|3170.62|34
1629833630000|2021-08-24 19:33:50|3179.85|3171.15|3181.68|3172.98|3181.86|3173.16|3179.85|3171.15|34
1629833640000|2021-08-24 19:34:00|3181.63|3172.93|3182.4|3173.7|3182.74|3174.04|3181.11|3172.41|37
1629833650000|2021-08-24 19:34:10|3182.39|3173.69|3181.97|3173.27|3182.54|3173.84|3181.81|3173.11|32
1629833660000|2021-08-24 19:34:20|3181.89|3173.19|3181.67|3172.97|3182.14|3173.44|3181.49|3172.79|27
1629833670000|2021-08-24 19:34:30|3181.62|3172.92|3181.59|3172.89|3181.82|3173.12|3181.3|3172.6|31
1629833680000|2021-08-24 19:34:40|3182.06|3173.36|3183.38|3174.68|3183.99|3175.29|3182.06|3173.36|27
1629833690000|2021-08-24 19:34:50|3183.58|3174.88|3183.37|3174.67|3183.97|3175.27|3183.03|3174.33|31
1629833700000|2021-08-24 19:35:00|3183.3|3174.6|3182.96|3174.26|3183.46|3174.76|3182.43|3173.73|35
1629833710000|2021-08-24 19:35:10|3183|3174.3|3182.01|3173.31|3183.06|3174.36|3182.01|3173.31|32
1629833720000|2021-08-24 19:35:20|3182.14|3173.44|3185.4|3176.7|3185.4|3176.7|3181.76|3173.06|40
1629833730000|2021-08-24 19:35:30|3185.55|3176.85|3185.5|3176.8|3185.55|3176.85|3185.13|3176.43|36
1629833740000|2021-08-24 19:35:40|3185.49|3176.79|3188.17|3179.47|3188.17|3179.47|3185.47|3176.77|35
1629833750000|2021-08-24 19:35:50|3188.3|3179.6|3187.92|3179.22|3188.34|3179.64|3186.89|3178.19|35
1629833760000|2021-08-24 19:36:00|3190.89|3182.19|3197.6|3188.9|3198.25|3189.55|3190.89|3182.19|38
1629833770000|2021-08-24 19:36:10|3197.53|3188.83|3202.7|3194|3202.76|3194.06|3196.49|3187.79|35
1629833780000|2021-08-24 19:36:20|3202.73|3194.03|3202.35|3193.65|3202.73|3194.03|3200.37|3191.67|38
1629833790000|2021-08-24 19:36:30|3202.56|3193.86|3201.14|3192.44|3202.56|3193.86|3200.89|3192.19|34
1629833800000|2021-08-24 19:36:40|3201.13|3192.43|3201.35|3192.65|3201.37|3192.67|3200.9|3192.2|34
1629833810000|2021-08-24 19:36:50|3201.36|3192.66|3202.12|3193.42|3202.2|3193.5|3201.29|3192.59|17
1629833820000|2021-08-24 19:37:00|3202.3|3193.6|3201.22|3192.52|3202.3|3193.6|3201.16|3192.46|27
1629833830000|2021-08-24 19:37:10|3201.23|3192.53|3200.7|3192|3201.23|3192.53|3199.75|3191.05|34
1629833840000|2021-08-24 19:37:20|3200.68|3191.98|3197.83|3189.13|3200.9|3192.2|3197.71|3189.01|33
1629833850000|2021-08-24 19:37:30|3197.31|3188.61|3197.46|3188.76|3198.18|3189.48|3196.79|3188.09|39
1629833860000|2021-08-24 19:37:40|3197.67|3188.97|3197.29|3188.59|3197.99|3189.29|3197.09|3188.39|36
1629833870000|2021-08-24 19:37:50|3197.23|3188.53|3196.35|3187.65|3197.25|3188.55|3196.08|3187.38|40
1629833880000|2021-08-24 19:38:00|3196.36|3187.66|3196.85|3188.15|3196.92|3188.22|3196.11|3187.41|35
1629833890000|2021-08-24 19:38:10|3197.06|3188.36|3195.27|3186.57|3197.1|3188.4|3194.84|3186.14|38
1629833900000|2021-08-24 19:38:20|3195.24|3186.54|3193.25|3184.55|3195.27|3186.57|3193.25|3184.55|33
1629833910000|2021-08-24 19:38:30|3193.33|3184.63|3193.24|3184.54|3193.71|3185.01|3193.11|3184.41|39
1629833920000|2021-08-24 19:38:40|3193.1|3184.4|3192.53|3183.83|3193.11|3184.41|3191.98|3183.28|38
1629833930000|2021-08-24 19:38:50|3192.52|3183.82|3192.05|3183.35|3192.54|3183.84|3191.85|3183.15|37
1629833940000|2021-08-24 19:39:00|3192.45|3183.75|3192.23|3183.53|3192.98|3184.28|3192.14|3183.44|36
1629833950000|2021-08-24 19:39:10|3192.44|3183.74|3193.11|3184.41|3193.11|3184.41|3192.32|3183.62|38
1629833960000|2021-08-24 19:39:20|3193.29|3184.59|3194.56|3185.86|3194.72|3186.02|3193.29|3184.59|28
1629833970000|2021-08-24 19:39:30|3194.51|3185.81|3194.9|3186.2|3194.98|3186.28|3194.51|3185.81|19
1629833980000|2021-08-24 19:39:40|3194.89|3186.19|3195.44|3186.74|3195.64|3186.94|3194.87|3186.17|32
1629833990000|2021-08-24 19:39:50|3195.52|3186.82|3195.71|3187.01|3196.23|3187.53|3195.48|3186.78|26
1629834000000|2021-08-24 19:40:00|3196.2|3187.5|3193.13|3184.43|3196.26|3187.56|3193.13|3184.43|33
1629834010000|2021-08-24 19:40:10|3193.07|3184.37|3192.69|3183.99|3193.23|3184.53|3192.65|3183.95|28
1629834020000|2021-08-24 19:40:20|3192.7|3184|3189.59|3180.89|3192.75|3184.05|3189.59|3180.89|36
1629834030000|2021-08-24 19:40:30|3189.96|3181.26|3190.48|3181.78|3190.48|3181.78|3189.49|3180.79|28
1629834040000|2021-08-24 19:40:40|3190.21|3181.51|3188.41|3179.71|3190.33|3181.63|3188.3|3179.6|37
1629834050000|2021-08-24 19:40:50|3188.32|3179.62|3189.07|3180.37|3189.3|3180.6|3188.22|3179.52|36
1629834060000|2021-08-24 19:41:00|3189.17|3180.47|3188.96|3180.26|3189.17|3180.47|3188.25|3179.55|26
1629834070000|2021-08-24 19:41:10|3188.99|3180.29|3188.69|3179.99|3188.99|3180.29|3188.63|3179.93|25
1629834080000|2021-08-24 19:41:20|3188.86|3180.16|3188.2|3179.5|3188.86|3180.16|3188.07|3179.37|29
1629834090000|2021-08-24 19:41:30|3188.21|3179.51|3188.17|3179.47|3188.24|3179.54|3188.12|3179.42|14
1629834100000|2021-08-24 19:41:40|3188.16|3179.46|3187.96|3179.26|3188.16|3179.46|3187.96|3179.26|4
1629834110000|2021-08-24 19:41:50|3188.02|3179.32|3188.37|3179.67|3188.37|3179.67|3187.93|3179.23|12
1629834120000|2021-08-24 19:42:00|3188.16|3179.46|3187.48|3178.78|3188.37|3179.67|3187.01|3178.31|25
1629834130000|2021-08-24 19:42:10|3187.56|3178.86|3188|3179.3|3188.1|3179.4|3187.49|3178.79|23
1629834140000|2021-08-24 19:42:20|3188.1|3179.4|3188.89|3180.19|3188.89|3180.19|3187.97|3179.27|27
1629834150000|2021-08-24 19:42:30|3188.91|3180.21|3187.71|3179.01|3188.91|3180.21|3187.71|3179.01|32
1629834160000|2021-08-24 19:42:40|3187.63|3178.93|3188.03|3179.33|3188.16|3179.46|3187.48|3178.78|32
1629834170000|2021-08-24 19:42:50|3188.02|3179.32|3188.08|3179.38|3188.59|3179.89|3187.73|3179.03|32
1629834180000|2021-08-24 19:43:00|3187.92|3179.22|3187.94|3179.24|3188.63|3179.93|3187.85|3179.15|19
1629834190000|2021-08-24 19:43:10|3187.99|3179.29|3188.42|3179.72|3188.64|3179.94|3187.94|3179.24|33
1629834200000|2021-08-24 19:43:20|3188.23|3179.53|3188.05|3179.35|3188.98|3180.28|3188.05|3179.35|38
1629834210000|2021-08-24 19:43:30|3188.04|3179.34|3187.41|3178.71|3188.13|3179.43|3187.41|3178.71|29
1629834220000|2021-08-24 19:43:40|3187.43|3178.73|3186.97|3178.27|3187.68|3178.98|3186.97|3178.27|29
1629834230000|2021-08-24 19:43:50|3187.12|3178.42|3186.3|3177.6|3187.12|3178.42|3186.12|3177.42|36
1629834240000|2021-08-24 19:44:00|3186.51|3177.81|3185.6|3176.9|3186.69|3177.99|3185.14|3176.44|34
1629834250000|2021-08-24 19:44:10|3185.52|3176.82|3185.22|3176.52|3186.34|3177.64|3185.22|3176.52|34
1629834260000|2021-08-24 19:44:20|3185.28|3176.58|3185.73|3177.03|3186.17|3177.47|3185.24|3176.54|24
1629834270000|2021-08-24 19:44:30|3185.64|3176.94|3186.21|3177.51|3186.27|3177.57|3185.64|3176.94|21
1629834280000|2021-08-24 19:44:40|3186.2|3177.5|3185.74|3177.04|3186.2|3177.5|3185.44|3176.74|26
1629834290000|2021-08-24 19:44:50|3185.84|3177.14|3186.75|3178.05|3187.06|3178.36|3185.84|3177.14|24
1629834300000|2021-08-24 19:45:00|3186.65|3177.95|3186.9|3178.2|3186.91|3178.21|3186.27|3177.57|27
1629834310000|2021-08-24 19:45:10|3186.91|3178.21|3187.17|3178.47|3187.17|3178.47|3186.89|3178.19|18
1629834320000|2021-08-24 19:45:20|3187.14|3178.44|3189.1|3180.4|3189.1|3180.4|3187.08|3178.38|35
1629834330000|2021-08-24 19:45:30|3189.09|3180.39|3187.56|3178.86|3189.17|3180.47|3187.34|3178.64|36
1629834340000|2021-08-24 19:45:40|3187.53|3178.83|3196.64|3187.94|3196.64|3187.94|3187.52|3178.82|34
1629834350000|2021-08-24 19:45:50|3196.73|3188.03|3195.87|3187.17|3197.27|3188.57|3195.3|3186.6|37
1629834360000|2021-08-24 19:46:00|3195.54|3186.84|3194.89|3186.19|3196.51|3187.81|3193.94|3185.24|38
1629834370000|2021-08-24 19:46:10|3195.28|3186.58|3196.53|3187.83|3197.12|3188.42|3195.04|3186.34|39
1629834380000|2021-08-24 19:46:20|3196.1|3187.4|3195.2|3186.5|3196.26|3187.56|3193.96|3185.26|37
1629834390000|2021-08-24 19:46:30|3195.23|3186.53|3196.34|3187.64|3196.41|3187.71|3192.87|3184.17|40
1629834400000|2021-08-24 19:46:40|3196.62|3187.92|3198.48|3189.78|3198.5|3189.8|3196.44|3187.74|38
1629834410000|2021-08-24 19:46:50|3198.47|3189.77|3196.26|3187.56|3198.82|3190.12|3196.1|3187.4|35
1629834420000|2021-08-24 19:47:00|3196.27|3187.57|3198.39|3189.69|3199.01|3190.31|3196.22|3187.52|36
1629834430000|2021-08-24 19:47:10|3198.41|3189.71|3198.86|3190.16|3199.01|3190.31|3198.25|3189.55|38
1629834440000|2021-08-24 19:47:20|3198.82|3190.12|3199.78|3191.08|3199.83|3191.13|3198.78|3190.08|37
1629834450000|2021-08-24 19:47:30|3199.76|3191.06|3199.07|3190.37|3199.85|3191.15|3198.77|3190.07|34
1629834460000|2021-08-24 19:47:40|3198.45|3189.75|3202.89|3194.19|3203.15|3194.45|3198.07|3189.37|36
1629834470000|2021-08-24 19:47:50|3203.11|3194.41|3203.06|3194.36|3203.51|3194.81|3201.83|3193.13|33
1629834480000|2021-08-24 19:48:00|3202.7|3194|3202.94|3194.24|3202.99|3194.29|3202.39|3193.69|25
1629834490000|2021-08-24 19:48:10|3202.93|3194.23|3202.91|3194.21|3203.14|3194.44|3202.75|3194.05|33
1629834500000|2021-08-24 19:48:20|3202.9|3194.2|3200.33|3191.63|3202.9|3194.2|3199.89|3191.19|27
1629834510000|2021-08-24 19:48:30|3200.27|3191.57|3199.46|3190.76|3201.23|3192.53|3199.46|3190.76|38
1629834520000|2021-08-24 19:48:40|3199.49|3190.79|3200.49|3191.79|3200.71|3192.01|3199.45|3190.75|28
1629834530000|2021-08-24 19:48:50|3200.48|3191.78|3201.7|3193|3202.39|3193.69|3200|3191.3|32
1629834540000|2021-08-24 19:49:00|3201.42|3192.72|3202.12|3193.42|3202.12|3193.42|3201.29|3192.59|32
1629834550000|2021-08-24 19:49:10|3202.09|3193.39|3202.35|3193.65|3202.45|3193.75|3202.07|3193.37|21
1629834560000|2021-08-24 19:49:20|3202.4|3193.7|3201.32|3192.62|3203.01|3194.31|3201.22|3192.52|20
1629834570000|2021-08-24 19:49:30|3201.24|3192.54|3201.71|3193.01|3202.06|3193.36|3200.96|3192.26|32
1629834580000|2021-08-24 19:49:40|3201.72|3193.02|3201.16|3192.46|3202.38|3193.68|3201|3192.3|38
1629834590000|2021-08-24 19:49:50|3201.1|3192.4|3201.89|3193.19|3201.95|3193.25|3200.64|3191.94|32
1629834600000|2021-08-24 19:50:00|3201.95|3193.25|3201.76|3193.06|3201.95|3193.25|3201.45|3192.75|37
1629834610000|2021-08-24 19:50:10|3201.86|3193.16|3201.19|3192.49|3201.92|3193.22|3201.07|3192.37|24
1629834620000|2021-08-24 19:50:20|3201.14|3192.44|3200.79|3192.09|3201.27|3192.57|3200.5|3191.8|20
1629834630000|2021-08-24 19:50:30|3200.33|3191.63|3204.29|3195.59|3204.29|3195.59|3200.12|3191.42|19
1629834640000|2021-08-24 19:50:40|3204.08|3195.38|3203.88|3195.18|3204.08|3195.38|3203.85|3195.15|17
1629834650000|2021-08-24 19:50:50|3204.03|3195.33|3204.35|3195.65|3204.35|3195.65|3203.92|3195.22|12
1629834660000|2021-08-24 19:51:00|3204.42|3195.72|3204.61|3195.91|3204.61|3195.91|3204.42|3195.72|5
1629834670000|2021-08-24 19:51:10|3204.55|3195.85|3204.54|3195.84|3205.29|3196.59|3204.31|3195.61|28
1629834680000|2021-08-24 19:51:20|3204.44|3195.74|3203.42|3194.72|3205.11|3196.41|3203.22|3194.52|39
1629834690000|2021-08-24 19:51:30|3203.4|3194.7|3206.72|3198.02|3207.05|3198.35|3202.85|3194.15|38
1629834700000|2021-08-24 19:51:40|3206.8|3198.1|3207.34|3198.64|3207.51|3198.81|3206.63|3197.93|34
1629834710000|2021-08-24 19:51:50|3207.44|3198.74|3206.84|3198.14|3207.47|3198.77|3206.07|3197.37|35
1629834720000|2021-08-24 19:52:00|3206.64|3197.94|3205.73|3197.03|3206.97|3198.27|3205.55|3196.85|37
1629834730000|2021-08-24 19:52:10|3205.8|3197.1|3221.3|3212.6|3222.89|3214.19|3205.8|3197.1|40
1629834740000|2021-08-24 19:52:20|3221.49|3212.79|3227.88|3219.18|3229.69|3220.99|3219.93|3211.23|39
1629834750000|2021-08-24 19:52:30|3228.17|3219.47|3225.72|3217.02|3228.64|3219.94|3225.38|3216.68|39
1629834760000|2021-08-24 19:52:40|3225.86|3217.16|3225.7|3217|3226.83|3218.13|3225.43|3216.73|38
1629834770000|2021-08-24 19:52:50|3225.68|3216.98|3228.49|3219.79|3228.49|3219.79|3225.33|3216.63|39
1629834780000|2021-08-24 19:53:00|3228.44|3219.74|3231.89|3223.19|3232.08|3223.38|3228.44|3219.74|36
1629834790000|2021-08-24 19:53:10|3232.03|3223.33|3231.89|3223.19|3232.19|3223.49|3230.51|3221.81|35
1629834800000|2021-08-24 19:53:20|3231.74|3223.04|3231.24|3222.54|3231.82|3223.12|3230.09|3221.39|33
1629834810000|2021-08-24 19:53:30|3231.82|3223.12|3231.97|3223.27|3232.5|3223.8|3231.78|3223.08|33
1629834820000|2021-08-24 19:53:40|3231.89|3223.19|3231.77|3223.07|3233.11|3224.41|3231.77|3223.07|38
1629834830000|2021-08-24 19:53:50|3231.57|3222.87|3230.91|3222.21|3232.36|3223.66|3230.4|3221.7|38
1629834840000|2021-08-24 19:54:00|3230.8|3222.1|3227.86|3219.16|3230.8|3222.1|3227.65|3218.95|35
1629834850000|2021-08-24 19:54:10|3227.85|3219.15|3229.56|3220.86|3229.69|3220.99|3227.85|3219.15|36
1629834860000|2021-08-24 19:54:20|3229.57|3220.87|3231.31|3222.61|3231.51|3222.81|3229.57|3220.87|36
1629834870000|2021-08-24 19:54:30|3231.67|3222.97|3231.18|3222.48|3232.39|3223.69|3231.18|3222.48|28
1629834880000|2021-08-24 19:54:40|3230.86|3222.16|3232.56|3223.86|3232.56|3223.86|3230.81|3222.11|27
1629834890000|2021-08-24 19:54:50|3232.28|3223.58|3233.08|3224.38|3233.81|3225.11|3232.28|3223.58|33
1629834900000|2021-08-24 19:55:00|3233.11|3224.41|3230.8|3222.1|3233.3|3224.6|3230.8|3222.1|35
1629834910000|2021-08-24 19:55:10|3230.67|3221.97|3230.28|3221.58|3230.82|3222.12|3230.22|3221.52|40
1629834920000|2021-08-24 19:55:20|3230.27|3221.57|3230.13|3221.43|3230.42|3221.72|3229.88|3221.18|30
1629834930000|2021-08-24 19:55:30|3230.2|3221.5|3230.48|3221.78|3230.61|3221.91|3229.77|3221.07|25
1629834940000|2021-08-24 19:55:40|3230.47|3221.77|3230.52|3221.82|3230.56|3221.86|3230.12|3221.42|30
1629834950000|2021-08-24 19:55:50|3230.57|3221.87|3230.33|3221.63|3230.65|3221.95|3230.25|3221.55|31
1629834960000|2021-08-24 19:56:00|3230.32|3221.62|3229.97|3221.27|3230.32|3221.62|3229.97|3221.27|24
1629834970000|2021-08-24 19:56:10|3229.98|3221.28|3228.59|3219.89|3229.98|3221.28|3228.53|3219.83|32
1629834980000|2021-08-24 19:56:20|3228.57|3219.87|3229.2|3220.5|3229.39|3220.69|3228.45|3219.75|36
1629834990000|2021-08-24 19:56:30|3228.89|3220.19|3229.77|3221.07|3229.85|3221.15|3228.89|3220.19|32
1629835000000|2021-08-24 19:56:40|3229.58|3220.88|3228.1|3219.4|3229.82|3221.12|3228.08|3219.38|38
1629835010000|2021-08-24 19:56:50|3228.27|3219.57|3227.38|3218.68|3228.27|3219.57|3227.38|3218.68|38
1629835020000|2021-08-24 19:57:00|3227.43|3218.73|3227.9|3219.2|3228.52|3219.82|3227.16|3218.46|35
1629835030000|2021-08-24 19:57:10|3227.79|3219.09|3226.98|3218.28|3227.79|3219.09|3226.88|3218.18|38
1629835040000|2021-08-24 19:57:20|3226.96|3218.26|3225.33|3216.63|3227.04|3218.34|3225.3|3216.6|37
1629835050000|2021-08-24 19:57:30|3225.24|3216.54|3224.2|3215.5|3225.29|3216.59|3224.15|3215.45|35
1629835060000|2021-08-24 19:57:40|3223.96|3215.26|3223.85|3215.15|3224.04|3215.34|3223.67|3214.97|36
1629835070000|2021-08-24 19:57:50|3223.9|3215.2|3223.87|3215.17|3224.16|3215.46|3223.77|3215.07|33
1629835080000|2021-08-24 19:58:00|3223.95|3215.25|3223.69|3214.99|3224.21|3215.51|3223.69|3214.99|34
1629835090000|2021-08-24 19:58:10|3223.34|3214.64|3221.92|3213.22|3223.34|3214.64|3221.86|3213.16|36
1629835100000|2021-08-24 19:58:20|3221.89|3213.19|3221.83|3213.13|3221.89|3213.19|3221.59|3212.89|36
1629835110000|2021-08-24 19:58:30|3221.81|3213.11|3221.81|3213.11|3221.84|3213.14|3221.55|3212.85|34
1629835120000|2021-08-24 19:58:40|3221.89|3213.19|3222.71|3214.01|3222.74|3214.04|3221.89|3213.19|35
1629835130000|2021-08-24 19:58:50|3222.72|3214.02|3221.76|3213.06|3222.76|3214.06|3221.76|3213.06|36
1629835140000|2021-08-24 19:59:00|3221.64|3212.94|3221.16|3212.46|3221.64|3212.94|3220.99|3212.29|36
1629835150000|2021-08-24 19:59:10|3221.24|3212.54|3221.88|3213.18|3222.07|3213.37|3221.16|3212.46|36
1629835160000|2021-08-24 19:59:20|3221.91|3213.21|3222.05|3213.35|3222.33|3213.63|3221.72|3213.02|37
1629835170000|2021-08-24 19:59:30|3222.06|3213.36|3221.91|3213.21|3222.31|3213.61|3221.7|3213|31
1629835180000|2021-08-24 19:59:40|3222.05|3213.35|3221.95|3213.25|3222.21|3213.51|3221.86|3213.16|20
1629835190000|2021-08-24 19:59:50|3222.03|3213.33|3222.41|3213.71|3222.46|3213.76|3222.03|3213.33|30
1629835200000|2021-08-24 20:00:00|3222.22|3213.52|3219.75|3211.05|3222.31|3213.61|3219.74|3211.04|34
1629835210000|2021-08-24 20:00:10|3219.66|3210.96|3216.9|3208.2|3219.66|3210.96|3216.9|3208.2|36
1629835220000|2021-08-24 20:00:20|3216.95|3208.25|3217.01|3208.31|3217.09|3208.39|3216.62|3207.92|27
1629835230000|2021-08-24 20:00:30|3217|3208.3|3216.55|3207.85|3217.01|3208.31|3216.4|3207.7|32
1629835240000|2021-08-24 20:00:40|3216.54|3207.84|3215.6|3206.9|3217.1|3208.4|3215.53|3206.83|38
1629835250000|2021-08-24 20:00:50|3215.53|3206.83|3216.02|3207.32|3216.44|3207.74|3215.43|3206.73|36
1629835260000|2021-08-24 20:01:00|3216.05|3207.35|3215.02|3206.32|3216.16|3207.46|3215.01|3206.31|36
1629835270000|2021-08-24 20:01:10|3214.97|3206.27|3214.54|3205.84|3215.38|3206.68|3214.54|3205.84|36
1629835280000|2021-08-24 20:01:20|3214.53|3205.83|3213.46|3204.76|3214.68|3205.98|3213.36|3204.66|36
1629835290000|2021-08-24 20:01:30|3213.51|3204.81|3213.49|3204.79|3213.76|3205.06|3213.36|3204.66|35
1629835300000|2021-08-24 20:01:40|3213.48|3204.78|3210.69|3201.99|3213.54|3204.84|3210.64|3201.94|40
1629835310000|2021-08-24 20:01:50|3210.73|3202.03|3209.36|3200.66|3211.16|3202.46|3209.36|3200.66|39
1629835320000|2021-08-24 20:02:00|3209.4|3200.7|3210.09|3201.39|3210.24|3201.54|3208.81|3200.11|37
1629835330000|2021-08-24 20:02:10|3210.1|3201.4|3211.33|3202.63|3211.41|3202.71|3210|3201.3|39
1629835340000|2021-08-24 20:02:20|3211.36|3202.66|3210.85|3202.15|3211.48|3202.78|3210.81|3202.11|37
1629835350000|2021-08-24 20:02:30|3210.92|3202.22|3210.25|3201.55|3211.04|3202.34|3210.24|3201.54|33
1629835360000|2021-08-24 20:02:40|3210.26|3201.56|3197.02|3188.32|3210.34|3201.64|3196.74|3188.04|39
1629835370000|2021-08-24 20:02:50|3197.06|3188.36|3196.5|3187.8|3197.97|3189.27|3196.18|3187.48|33
1629835380000|2021-08-24 20:03:00|3196.29|3187.59|3196.7|3188|3199.48|3190.78|3195.93|3187.23|37
1629835390000|2021-08-24 20:03:10|3196.59|3187.89|3195.38|3186.68|3196.63|3187.93|3195.18|3186.48|38
1629835400000|2021-08-24 20:03:20|3195.28|3186.58|3196.59|3187.89|3197.1|3188.4|3195.14|3186.44|38
1629835410000|2021-08-24 20:03:30|3196.56|3187.86|3198.54|3189.84|3198.54|3189.84|3195.85|3187.15|37
1629835420000|2021-08-24 20:03:40|3198.56|3189.86|3199.27|3190.57|3199.7|3191|3198.11|3189.41|39
1629835430000|2021-08-24 20:03:50|3199.39|3190.69|3199.85|3191.15|3199.94|3191.24|3199.32|3190.62|33
1629835440000|2021-08-24 20:04:00|3199.88|3191.18|3200.48|3191.78|3201.2|3192.5|3199.74|3191.04|30
1629835450000|2021-08-24 20:04:10|3200.49|3191.79|3202.27|3193.57|3202.27|3193.57|3200.27|3191.57|37
1629835460000|2021-08-24 20:04:20|3202.25|3193.55|3200.65|3191.95|3202.27|3193.57|3200.33|3191.63|38
1629835470000|2021-08-24 20:04:30|3200.5|3191.8|3197.78|3189.08|3200.98|3192.28|3197.78|3189.08|34
1629835480000|2021-08-24 20:04:40|3197.76|3189.06|3197.86|3189.16|3198.25|3189.55|3197.62|3188.92|36
1629835490000|2021-08-24 20:04:50|3197.98|3189.28|3197.6|3188.9|3198.57|3189.87|3197.6|3188.9|34
1629835500000|2021-08-24 20:05:00|3197.8|3189.1|3195.34|3186.64|3198.03|3189.33|3195.34|3186.64|39
1629835510000|2021-08-24 20:05:10|3195.3|3186.6|3195.44|3186.74|3195.71|3187.01|3195.27|3186.57|34
1629835520000|2021-08-24 20:05:20|3195.1|3186.4|3195.35|3186.65|3196.47|3187.77|3195.1|3186.4|36
1629835530000|2021-08-24 20:05:30|3195.73|3187.03|3195.53|3186.83|3195.98|3187.28|3195.25|3186.55|35
1629835540000|2021-08-24 20:05:40|3195.54|3186.84|3196.06|3187.36|3196.23|3187.53|3195.33|3186.63|35
1629835550000|2021-08-24 20:05:50|3196.23|3187.53|3197.23|3188.53|3197.64|3188.94|3196|3187.3|38
1629835560000|2021-08-24 20:06:00|3197.11|3188.41|3196.89|3188.19|3197.28|3188.58|3196.43|3187.73|33
1629835570000|2021-08-24 20:06:10|3197|3188.3|3195.63|3186.93|3197.38|3188.68|3195.63|3186.93|37
1629835580000|2021-08-24 20:06:20|3195.61|3186.91|3194.84|3186.14|3195.61|3186.91|3194.58|3185.88|36
1629835590000|2021-08-24 20:06:30|3194.79|3186.09|3194.58|3185.88|3194.95|3186.25|3194.49|3185.79|36
1629835600000|2021-08-24 20:06:40|3194.61|3185.91|3194.97|3186.27|3194.97|3186.27|3194.44|3185.74|22
1629835610000|2021-08-24 20:06:50|3194.52|3185.82|3194.31|3185.61|3194.99|3186.29|3194.28|3185.58|21
1629835620000|2021-08-24 20:07:00|3194.36|3185.66|3194.8|3186.1|3195.01|3186.31|3193.9|3185.2|32
1629835630000|2021-08-24 20:07:10|3194.81|3186.11|3194.95|3186.25|3195.52|3186.82|3194.53|3185.83|37
1629835640000|2021-08-24 20:07:20|3194.94|3186.24|3194.9|3186.2|3194.95|3186.25|3194.83|3186.13|30
1629835650000|2021-08-24 20:07:30|3194.83|3186.13|3196.63|3187.93|3196.63|3187.93|3194.83|3186.13|34
1629835660000|2021-08-24 20:07:40|3196.64|3187.94|3197.55|3188.85|3197.73|3189.03|3196.59|3187.89|30
1629835670000|2021-08-24 20:07:50|3197.47|3188.77|3197.95|3189.25|3197.95|3189.25|3197.27|3188.57|27
1629835680000|2021-08-24 20:08:00|3198.16|3189.46|3198.05|3189.35|3198.16|3189.46|3197.95|3189.25|10
1629835690000|2021-08-24 20:08:10|3198.07|3189.37|3201.16|3192.46|3201.16|3192.46|3198.06|3189.36|32
1629835700000|2021-08-24 20:08:20|3201.18|3192.48|3200.82|3192.12|3201.5|3192.8|3200.69|3191.99|37
1629835710000|2021-08-24 20:08:30|3200.86|3192.16|3199.75|3191.05|3202.68|3193.98|3199.62|3190.92|29
1629835720000|2021-08-24 20:08:40|3199.74|3191.04|3198.6|3189.9|3199.74|3191.04|3198.3|3189.6|35
1629835730000|2021-08-24 20:08:50|3198.56|3189.86|3197.45|3188.75|3198.75|3190.05|3197.21|3188.51|37
1629835740000|2021-08-24 20:09:00|3197.44|3188.74|3197.06|3188.36|3200.76|3192.06|3196.87|3188.17|39
1629835750000|2021-08-24 20:09:10|3197.21|3188.51|3195.68|3186.98|3198.13|3189.43|3195.58|3186.88|40
1629835760000|2021-08-24 20:09:20|3195.65|3186.95|3195.78|3187.08|3195.86|3187.16|3195.53|3186.83|31
1629835770000|2021-08-24 20:09:30|3195.73|3187.03|3197.34|3188.64|3197.4|3188.7|3195.58|3186.88|35
1629835780000|2021-08-24 20:09:40|3197.29|3188.59|3199.5|3190.8|3199.76|3191.06|3196.11|3187.41|35
1629835790000|2021-08-24 20:09:50|3199.45|3190.75|3199.42|3190.72|3199.65|3190.95|3199.29|3190.59|25
1629835800000|2021-08-24 20:10:00|3199.5|3190.8|3200.36|3191.66|3200.39|3191.69|3199.05|3190.35|27
1629835810000|2021-08-24 20:10:10|3200.32|3191.62|3200.82|3192.12|3200.94|3192.24|3200.07|3191.37|26
1629835820000|2021-08-24 20:10:20|3200.81|3192.11|3200.81|3192.11|3200.82|3192.12|3200.32|3191.62|34
1629835830000|2021-08-24 20:10:30|3200.9|3192.2|3201.21|3192.51|3201.44|3192.74|3200.76|3192.06|34
1629835840000|2021-08-24 20:10:40|3201.07|3192.37|3201.4|3192.7|3201.51|3192.81|3200.65|3191.95|31
1629835850000|2021-08-24 20:10:50|3201.38|3192.68|3202.65|3193.95|3202.66|3193.96|3201.38|3192.68|39
1629835860000|2021-08-24 20:11:00|3202.6|3193.9|3202.48|3193.78|3202.66|3193.96|3201.82|3193.12|38
1629835870000|2021-08-24 20:11:10|3202.53|3193.83|3203.01|3194.31|3203.02|3194.32|3202.52|3193.82|26
1629835880000|2021-08-24 20:11:20|3203.14|3194.44|3203.55|3194.85|3203.6|3194.9|3203.14|3194.44|37
1629835890000|2021-08-24 20:11:30|3203.56|3194.86|3209.11|3200.41|3209.74|3201.04|3203.47|3194.77|36
1629835900000|2021-08-24 20:11:40|3209.13|3200.43|3209.99|3201.29|3210.51|3201.81|3208.71|3200.01|34
1629835910000|2021-08-24 20:11:50|3210.05|3201.35|3210.15|3201.45|3210.39|3201.69|3209.9|3201.2|31
1629835920000|2021-08-24 20:12:00|3210.16|3201.46|3207.59|3198.89|3210.22|3201.52|3206.84|3198.14|35
1629835930000|2021-08-24 20:12:10|3208.28|3199.58|3209.36|3200.66|3209.95|3201.25|3208.1|3199.4|36
1629835940000|2021-08-24 20:12:20|3209.29|3200.59|3209.91|3201.21|3210.06|3201.36|3209.24|3200.54|23
1629835950000|2021-08-24 20:12:30|3210|3201.3|3210.79|3202.09|3210.91|3202.21|3210|3201.3|30
1629835960000|2021-08-24 20:12:40|3211.15|3202.45|3211.65|3202.95|3211.67|3202.97|3211.15|3202.45|20
1629835970000|2021-08-24 20:12:50|3211.61|3202.91|3211.1|3202.4|3211.9|3203.2|3210.86|3202.16|30
1629835980000|2021-08-24 20:13:00|3211.08|3202.38|3210.36|3201.66|3211.2|3202.5|3210.36|3201.66|36
1629835990000|2021-08-24 20:13:10|3210.35|3201.65|3211.18|3202.48|3211.18|3202.48|3210.32|3201.62|36
1629836000000|2021-08-24 20:13:20|3211.17|3202.47|3211.55|3202.85|3212.03|3203.33|3211.1|3202.4|36
1629836010000|2021-08-24 20:13:30|3211.58|3202.88|3212.17|3203.47|3212.17|3203.47|3211.58|3202.88|34
1629836020000|2021-08-24 20:13:40|3212.13|3203.43|3212.6|3203.9|3212.6|3203.9|3211.96|3203.26|32
1629836030000|2021-08-24 20:13:50|3212.65|3203.95|3212.68|3203.98|3212.78|3204.08|3212.1|3203.4|35
1629836040000|2021-08-24 20:14:00|3212.69|3203.99|3213.04|3204.34|3213.11|3204.41|3212.48|3203.78|34
1629836050000|2021-08-24 20:14:10|3212.92|3204.22|3213.9|3205.2|3213.92|3205.22|3212.92|3204.22|30
1629836060000|2021-08-24 20:14:20|3213.86|3205.16|3214.03|3205.33|3214.03|3205.33|3213.08|3204.38|34
1629836070000|2021-08-24 20:14:30|3214|3205.3|3213.82|3205.12|3214.49|3205.79|3213.67|3204.97|35
1629836080000|2021-08-24 20:14:40|3213.79|3205.09|3215.9|3207.2|3215.9|3207.2|3213.48|3204.78|32
1629836090000|2021-08-24 20:14:50|3215.84|3207.14|3215.33|3206.63|3215.96|3207.26|3215.1|3206.4|25
1629836100000|2021-08-24 20:15:00|3215.36|3206.66|3214.72|3206.02|3215.4|3206.7|3214.56|3205.86|29
1629836110000|2021-08-24 20:15:10|3214.62|3205.92|3212.32|3203.62|3214.68|3205.98|3212.32|3203.62|32
1629836120000|2021-08-24 20:15:20|3212.28|3203.58|3212.26|3203.56|3212.44|3203.74|3211.23|3202.53|35
1629836130000|2021-08-24 20:15:30|3212.33|3203.63|3212.93|3204.23|3213.14|3204.44|3212.32|3203.62|27
1629836140000|2021-08-24 20:15:40|3212.83|3204.13|3212.13|3203.43|3212.83|3204.13|3212.13|3203.43|26
1629836150000|2021-08-24 20:15:50|3212.06|3203.36|3211.23|3202.53|3212.06|3203.36|3211.23|3202.53|34
1629836160000|2021-08-24 20:16:00|3211.25|3202.55|3211.62|3202.92|3211.72|3203.02|3211.03|3202.33|33
1629836170000|2021-08-24 20:16:10|3211.64|3202.94|3212.73|3204.03|3212.73|3204.03|3211.41|3202.71|32
1629836180000|2021-08-24 20:16:20|3212.61|3203.91|3213.08|3204.38|3213.08|3204.38|3212.53|3203.83|30
1629836190000|2021-08-24 20:16:30|3213.05|3204.35|3213.26|3204.56|3213.32|3204.62|3212.93|3204.23|25
1629836200000|2021-08-24 20:16:40|3213.14|3204.44|3212.68|3203.98|3213.23|3204.53|3212.58|3203.88|25
1629836210000|2021-08-24 20:16:50|3212.69|3203.99|3212.7|3204|3212.73|3204.03|3212.56|3203.86|20
1629836220000|2021-08-24 20:17:00|3212.68|3203.98|3212.62|3203.92|3212.68|3203.98|3212.6|3203.9|14
1629836230000|2021-08-24 20:17:10|3212.61|3203.91|3212.82|3204.12|3213.06|3204.36|3212.6|3203.9|29
1629836240000|2021-08-24 20:17:20|3212.89|3204.19|3211.94|3203.24|3212.9|3204.2|3211.85|3203.15|30
1629836250000|2021-08-24 20:17:30|3211.97|3203.27|3211.99|3203.29|3212.29|3203.59|3211.86|3203.16|27
1629836260000|2021-08-24 20:17:40|3212.01|3203.31|3210.62|3201.92|3212.04|3203.34|3210.42|3201.72|31
1629836270000|2021-08-24 20:17:50|3210.42|3201.72|3209.12|3200.42|3210.48|3201.78|3208.12|3199.42|39
1629836280000|2021-08-24 20:18:00|3209.55|3200.85|3209.36|3200.66|3209.87|3201.17|3209.28|3200.58|30
1629836290000|2021-08-24 20:18:10|3209.5|3200.8|3209.61|3200.91|3209.78|3201.08|3209.25|3200.55|31
1629836300000|2021-08-24 20:18:20|3209.62|3200.92|3209.05|3200.35|3209.63|3200.93|3209.05|3200.35|33
1629836310000|2021-08-24 20:18:30|3209.06|3200.36|3210.39|3201.69|3210.62|3201.92|3209|3200.3|25
1629836320000|2021-08-24 20:18:40|3210.67|3201.97|3210.39|3201.69|3210.67|3201.97|3210.38|3201.68|16
1629836330000|2021-08-24 20:18:50|3210.38|3201.68|3211.63|3202.93|3212.13|3203.43|3210.38|3201.68|31
1629836340000|2021-08-24 20:19:00|3211.13|3202.43|3210.29|3201.59|3211.34|3202.64|3210.07|3201.37|37
1629836350000|2021-08-24 20:19:10|3210.26|3201.56|3209.32|3200.62|3210.26|3201.56|3209.23|3200.53|37
1629836360000|2021-08-24 20:19:20|3209.35|3200.65|3209.71|3201.01|3209.71|3201.01|3208.58|3199.88|38
1629836370000|2021-08-24 20:19:30|3209.73|3201.03|3209.57|3200.87|3209.76|3201.06|3209.52|3200.82|35
1629836380000|2021-08-24 20:19:40|3209.59|3200.89|3212.17|3203.47|3212.66|3203.96|3209.57|3200.87|32
1629836390000|2021-08-24 20:19:50|3212.14|3203.44|3212.57|3203.87|3212.57|3203.87|3211.59|3202.89|33
1629836400000|2021-08-24 20:20:00|3212.69|3203.99|3212.67|3203.97|3213.35|3204.65|3212.42|3203.72|33
1629836410000|2021-08-24 20:20:10|3212.7|3204|3212.75|3204.05|3212.78|3204.08|3212.57|3203.87|35
1629836420000|2021-08-24 20:20:20|3212.73|3204.03|3212.07|3203.37|3212.78|3204.08|3211.83|3203.13|39
1629836430000|2021-08-24 20:20:30|3212.1|3203.4|3211.01|3202.31|3212.17|3203.47|3210.62|3201.92|39
1629836440000|2021-08-24 20:20:40|3211.03|3202.33|3210.75|3202.05|3211.1|3202.4|3210.57|3201.87|34
1629836450000|2021-08-24 20:20:50|3210.76|3202.06|3209.92|3201.22|3210.9|3202.2|3209.77|3201.07|35
1629836460000|2021-08-24 20:21:00|3209.94|3201.24|3209.64|3200.94|3210.52|3201.82|3209.44|3200.74|37
1629836470000|2021-08-24 20:21:10|3209.49|3200.79|3209.8|3201.1|3209.97|3201.27|3209.49|3200.79|32
1629836480000|2021-08-24 20:21:20|3209.77|3201.07|3209.72|3201.02|3209.77|3201.07|3209.12|3200.42|37
1629836490000|2021-08-24 20:21:30|3209.81|3201.11|3209.48|3200.78|3209.88|3201.18|3209.41|3200.71|22
1629836500000|2021-08-24 20:21:40|3209.47|3200.77|3209.3|3200.6|3209.47|3200.77|3209.21|3200.51|26
1629836510000|2021-08-24 20:21:50|3209.28|3200.58|3210.45|3201.75|3210.47|3201.77|3209.28|3200.58|24
1629836520000|2021-08-24 20:22:00|3210.44|3201.74|3210.81|3202.11|3211.01|3202.31|3210.44|3201.74|17
1629836530000|2021-08-24 20:22:10|3210.98|3202.28|3211.27|3202.57|3211.39|3202.69|3210.72|3202.02|26
1629836540000|2021-08-24 20:22:20|3211.36|3202.66|3211.64|3202.94|3211.73|3203.03|3210.49|3201.79|31
1629836550000|2021-08-24 20:22:30|3212.5|3203.8|3213.42|3204.72|3213.43|3204.73|3212.5|3203.8|36
1629836560000|2021-08-24 20:22:40|3213.43|3204.73|3213.65|3204.95|3213.72|3205.02|3213.43|3204.73|35
1629836570000|2021-08-24 20:22:50|3213.64|3204.94|3213.59|3204.89|3213.67|3204.97|3213.44|3204.74|31
1629836580000|2021-08-24 20:23:00|3213.58|3204.88|3213.6|3204.9|3213.74|3205.04|3213.36|3204.66|30
1629836590000|2021-08-24 20:23:10|3213.7|3205|3213.7|3205|3213.78|3205.08|3213.56|3204.86|25
1629836600000|2021-08-24 20:23:20|3213.77|3205.07|3213.97|3205.27|3214.5|3205.8|3213.73|3205.03|24
1629836610000|2021-08-24 20:23:30|3213.95|3205.25|3213.99|3205.29|3214.38|3205.68|3213.92|3205.22|24
1629836620000|2021-08-24 20:23:40|3213.94|3205.24|3213.55|3204.85|3213.95|3205.25|3213.37|3204.67|31
1629836630000|2021-08-24 20:23:50|3213.56|3204.86|3213.76|3205.06|3213.83|3205.13|3213.55|3204.85|24
1629836640000|2021-08-24 20:24:00|3213.73|3205.03|3214.38|3205.68|3214.45|3205.75|3213.72|3205.02|22
1629836650000|2021-08-24 20:24:10|3214.4|3205.7|3214.7|3206|3215.01|3206.31|3214.11|3205.41|37
1629836660000|2021-08-24 20:24:20|3214.65|3205.95|3215.19|3206.49|3215.19|3206.49|3214.33|3205.63|37
1629836670000|2021-08-24 20:24:30|3215.18|3206.48|3215.77|3207.07|3216.16|3207.46|3214.63|3205.93|35
1629836680000|2021-08-24 20:24:40|3216.1|3207.4|3216.19|3207.49|3216.21|3207.51|3215.15|3206.45|37
1629836690000|2021-08-24 20:24:50|3216.18|3207.48|3216.89|3208.19|3216.91|3208.21|3216.18|3207.48|34
1629836700000|2021-08-24 20:25:00|3216.86|3208.16|3216.24|3207.54|3216.9|3208.2|3215.43|3206.73|36
1629836710000|2021-08-24 20:25:10|3216.27|3207.57|3215.46|3206.76|3216.45|3207.75|3215.43|3206.73|37
1629836720000|2021-08-24 20:25:20|3215.37|3206.67|3215.32|3206.62|3215.54|3206.84|3215.05|3206.35|33
1629836730000|2021-08-24 20:25:30|3215.28|3206.58|3216.73|3208.03|3216.75|3208.05|3215.28|3206.58|37
1629836740000|2021-08-24 20:25:40|3216.68|3207.98|3216.3|3207.6|3216.75|3208.05|3216.02|3207.32|39
1629836750000|2021-08-24 20:25:50|3216.43|3207.73|3215.61|3206.91|3216.44|3207.74|3215.59|3206.89|36
1629836760000|2021-08-24 20:26:00|3215.65|3206.95|3216.53|3207.83|3216.97|3208.27|3215.49|3206.79|34
1629836770000|2021-08-24 20:26:10|3216.57|3207.87|3216.74|3208.04|3217.14|3208.44|3216.57|3207.87|39
1629836780000|2021-08-24 20:26:20|3216.83|3208.13|3216.98|3208.28|3217.07|3208.37|3216.69|3207.99|33
1629836790000|2021-08-24 20:26:30|3216.96|3208.26|3216.96|3208.26|3217.27|3208.57|3216.81|3208.11|35
1629836800000|2021-08-24 20:26:40|3216.95|3208.25|3216.75|3208.05|3216.95|3208.25|3216.63|3207.93|36
1629836810000|2021-08-24 20:26:50|3216.82|3208.12|3217.11|3208.41|3217.15|3208.45|3216.68|3207.98|28
1629836820000|2021-08-24 20:27:00|3217.14|3208.44|3216.96|3208.26|3217.16|3208.46|3216.64|3207.94|31
1629836830000|2021-08-24 20:27:10|3217.16|3208.46|3217.58|3208.88|3217.58|3208.88|3216.68|3207.98|28
1629836840000|2021-08-24 20:27:20|3217.61|3208.91|3218.19|3209.49|3218.63|3209.93|3217.49|3208.79|26
1629836850000|2021-08-24 20:27:30|3218.16|3209.46|3219.03|3210.33|3219.03|3210.33|3218.16|3209.46|27
1629836860000|2021-08-24 20:27:40|3218.3|3209.6|3219.02|3210.32|3219.67|3210.97|3218.3|3209.6|34
1629836870000|2021-08-24 20:27:50|3219.03|3210.33|3219.86|3211.16|3219.87|3211.17|3219.02|3210.32|36
1629836880000|2021-08-24 20:28:00|3219.98|3211.28|3219.67|3210.97|3219.98|3211.28|3218.64|3209.94|35
1629836890000|2021-08-24 20:28:10|3219.64|3210.94|3219.95|3211.25|3219.95|3211.25|3219.56|3210.86|23
1629836900000|2021-08-24 20:28:20|3219.96|3211.26|3219.99|3211.29|3219.99|3211.29|3219.94|3211.24|8
1629836910000|2021-08-24 20:28:30|3220|3211.3|3220.08|3211.38|3220.13|3211.43|3220|3211.3|17
1629836920000|2021-08-24 20:28:40|3220.06|3211.36|3220.46|3211.76|3220.47|3211.77|3219.99|3211.29|24
1629836930000|2021-08-24 20:28:50|3220.43|3211.73|3220.38|3211.68|3220.77|3212.07|3220.38|3211.68|7
1629836940000|2021-08-24 20:29:00|3220.4|3211.7|3222|3213.3|3222.64|3213.94|3220.4|3211.7|32
1629836950000|2021-08-24 20:29:10|3221.96|3213.26|3220.24|3211.54|3221.96|3213.26|3220.17|3211.47|34
1629836960000|2021-08-24 20:29:20|3220.23|3211.53|3220.47|3211.77|3220.73|3212.03|3220.23|3211.53|34
1629836970000|2021-08-24 20:29:30|3220.37|3211.67|3220.41|3211.71|3220.86|3212.16|3220.03|3211.33|34
1629836980000|2021-08-24 20:29:40|3220.39|3211.69|3220.55|3211.85|3220.79|3212.09|3219.63|3210.93|37
1629836990000|2021-08-24 20:29:50|3220.38|3211.68|3221|3212.3|3221|3212.3|3220.38|3211.68|19
1629837000000|2021-08-24 20:30:00|3220.84|3212.14|3218.45|3209.75|3220.89|3212.19|3218.45|3209.75|24
1629837010000|2021-08-24 20:30:10|3218.54|3209.84|3217.48|3208.78|3218.54|3209.84|3217.44|3208.74|31
1629837020000|2021-08-24 20:30:20|3217.49|3208.79|3219.36|3210.66|3219.54|3210.84|3217.44|3208.74|34
1629837030000|2021-08-24 20:30:30|3219.37|3210.67|3220.6|3211.9|3220.8|3212.1|3219.16|3210.46|33
1629837040000|2021-08-24 20:30:40|3220.64|3211.94|3221.77|3213.07|3221.93|3213.23|3220.58|3211.88|31
1629837050000|2021-08-24 20:30:50|3222.18|3213.48|3222.3|3213.6|3222.58|3213.88|3221.83|3213.13|38
1629837060000|2021-08-24 20:31:00|3222.31|3213.61|3222.88|3214.18|3223.1|3214.4|3222.31|3213.61|36
1629837070000|2021-08-24 20:31:10|3223|3214.3|3222.28|3213.58|3223.03|3214.33|3222.05|3213.35|36
1629837080000|2021-08-24 20:31:20|3222.26|3213.56|3222.13|3213.43|3222.26|3213.56|3221.77|3213.07|20
1629837090000|2021-08-24 20:31:30|3222.23|3213.53|3222.52|3213.82|3222.6|3213.9|3222.19|3213.49|26
1629837100000|2021-08-24 20:31:40|3222.57|3213.87|3221.65|3212.95|3222.7|3214|3221.62|3212.92|31
1629837110000|2021-08-24 20:31:50|3221.72|3213.02|3222.08|3213.38|3222.22|3213.52|3221.52|3212.82|30
1629837120000|2021-08-24 20:32:00|3222.09|3213.39|3221.87|3213.17|3222.09|3213.39|3221.72|3213.02|27
1629837130000|2021-08-24 20:32:10|3221.59|3212.89|3220.95|3212.25|3221.59|3212.89|3220.64|3211.94|32
1629837140000|2021-08-24 20:32:20|3220.94|3212.24|3221.7|3213|3221.7|3213|3220.94|3212.24|36
1629837150000|2021-08-24 20:32:30|3221.73|3213.03|3221.34|3212.64|3221.76|3213.06|3221.1|3212.4|27
1629837160000|2021-08-24 20:32:40|3221.32|3212.62|3221.11|3212.41|3221.32|3212.62|3220.87|3212.17|31
1629837170000|2021-08-24 20:32:50|3221.01|3212.31|3222.55|3213.85|3222.55|3213.85|3221.01|3212.31|20
1629837180000|2021-08-24 20:33:00|3222.45|3213.75|3223.15|3214.45|3223.15|3214.45|3222.45|3213.75|21
1629837190000|2021-08-24 20:33:10|3223.13|3214.43|3223.21|3214.51|3223.28|3214.58|3223.05|3214.35|15
1629837200000|2021-08-24 20:33:20|3222.96|3214.26|3223.5|3214.8|3223.54|3214.84|3222.89|3214.19|27
1629837210000|2021-08-24 20:33:30|3223.48|3214.78|3223.92|3215.22|3224.11|3215.41|3223.37|3214.67|36
1629837220000|2021-08-24 20:33:40|3223.91|3215.21|3225.33|3216.63|3225.33|3216.63|3223.72|3215.02|39
1629837230000|2021-08-24 20:33:50|3225.32|3216.62|3224.39|3215.69|3225.62|3216.92|3223.88|3215.18|38
1629837240000|2021-08-24 20:34:00|3224.4|3215.7|3224.43|3215.73|3224.52|3215.82|3223.99|3215.29|38
1629837250000|2021-08-24 20:34:10|3224.47|3215.77|3224.23|3215.53|3225.27|3216.57|3224.23|3215.53|35
1629837260000|2021-08-24 20:34:20|3224.37|3215.67|3224.4|3215.7|3224.99|3216.29|3223.99|3215.29|34
1629837270000|2021-08-24 20:34:30|3224.36|3215.66|3223.76|3215.06|3224.36|3215.66|3223.68|3214.98|30
1629837280000|2021-08-24 20:34:40|3223.83|3215.13|3223.89|3215.19|3224.02|3215.32|3223.75|3215.05|30
1629837290000|2021-08-24 20:34:50|3223.88|3215.18|3224.61|3215.91|3224.62|3215.92|3223.86|3215.16|24
1629837300000|2021-08-24 20:35:00|3224.62|3215.92|3223.83|3215.13|3224.83|3216.13|3223.83|3215.13|30
1629837310000|2021-08-24 20:35:10|3223.82|3215.12|3223.88|3215.18|3224.02|3215.32|3223.8|3215.1|28
1629837320000|2021-08-24 20:35:20|3223.87|3215.17|3222.63|3213.93|3223.87|3215.17|3222.63|3213.93|16
1629837330000|2021-08-24 20:35:30|3222.27|3213.57|3221.27|3212.57|3222.27|3213.57|3221.27|3212.57|24
1629837340000|2021-08-24 20:35:40|3220.98|3212.28|3219.77|3211.07|3220.98|3212.28|3219.43|3210.73|35
1629837350000|2021-08-24 20:35:50|3219.52|3210.82|3220.37|3211.67|3220.5|3211.8|3219.29|3210.59|39
1629837360000|2021-08-24 20:36:00|3220.28|3211.58|3220.37|3211.67|3220.6|3211.9|3220.21|3211.51|33
1629837370000|2021-08-24 20:36:10|3220.27|3211.57|3219.88|3211.18|3221.24|3212.54|3219.88|3211.18|36
1629837380000|2021-08-24 20:36:20|3219.94|3211.24|3219.45|3210.75|3219.94|3211.24|3219.43|3210.73|37
1629837390000|2021-08-24 20:36:30|3219.44|3210.74|3219.56|3210.86|3219.92|3211.22|3219.12|3210.42|34
1629837400000|2021-08-24 20:36:40|3219.85|3211.15|3219.66|3210.96|3219.89|3211.19|3219.3|3210.6|37
1629837410000|2021-08-24 20:36:50|3219.68|3210.98|3220.15|3211.45|3220.33|3211.63|3219.67|3210.97|39
1629837420000|2021-08-24 20:37:00|3220.18|3211.48|3220.08|3211.38|3220.26|3211.56|3220.08|3211.38|33
1629837430000|2021-08-24 20:37:10|3220.11|3211.41|3220.08|3211.38|3220.14|3211.44|3219.58|3210.88|28
1629837440000|2021-08-24 20:37:20|3220.07|3211.37|3220.16|3211.46|3220.98|3212.28|3219.94|3211.24|37
1629837450000|2021-08-24 20:37:30|3220.38|3211.68|3220.1|3211.4|3220.57|3211.87|3219.96|3211.26|31
1629837460000|2021-08-24 20:37:40|3220.45|3211.75|3221.9|3213.2|3222.07|3213.37|3219.98|3211.28|30
1629837470000|2021-08-24 20:37:50|3221.99|3213.29|3223.23|3214.53|3223.23|3214.53|3221.92|3213.22|36
1629837480000|2021-08-24 20:38:00|3223.22|3214.52|3223.3|3214.6|3223.4|3214.7|3222.8|3214.1|36
1629837490000|2021-08-24 20:38:10|3223|3214.3|3223.02|3214.32|3224.26|3215.56|3223|3214.3|31
1629837500000|2021-08-24 20:38:20|3223.06|3214.36|3223.51|3214.81|3223.63|3214.93|3223.04|3214.34|39
1629837510000|2021-08-24 20:38:30|3223.46|3214.76|3223.05|3214.35|3224.53|3215.83|3222.96|3214.26|34
1629837520000|2021-08-24 20:38:40|3222.95|3214.25|3223.26|3214.56|3223.6|3214.9|3222.87|3214.17|32
1629837530000|2021-08-24 20:38:50|3223.25|3214.55|3223.02|3214.32|3223.27|3214.57|3223.02|3214.32|31
1629837540000|2021-08-24 20:39:00|3222.89|3214.19|3222.98|3214.28|3223|3214.3|3222.86|3214.16|28
1629837550000|2021-08-24 20:39:10|3222.99|3214.29|3222.71|3214.01|3223.18|3214.48|3221.95|3213.25|29
1629837560000|2021-08-24 20:39:20|3222.76|3214.06|3222.55|3213.85|3222.89|3214.19|3222.45|3213.75|33
1629837570000|2021-08-24 20:39:30|3222.86|3214.16|3222.56|3213.86|3223.07|3214.37|3222.42|3213.72|32
1629837580000|2021-08-24 20:39:40|3222.66|3213.96|3222.65|3213.95|3222.96|3214.26|3221.94|3213.24|27
1629837590000|2021-08-24 20:39:50|3222.7|3214|3223.15|3214.45|3224.29|3215.59|3222.7|3214|36
1629837600000|2021-08-24 20:40:00|3223.18|3214.48|3224.37|3215.67|3224.96|3216.26|3223.07|3214.37|36
1629837610000|2021-08-24 20:40:10|3225.05|3216.35|3222.69|3213.99|3225.05|3216.35|3222.65|3213.95|36
1629837620000|2021-08-24 20:40:20|3222.63|3213.93|3221.89|3213.19|3222.95|3214.25|3221.59|3212.89|33
1629837630000|2021-08-24 20:40:30|3221.87|3213.17|3221.23|3212.53|3221.87|3213.17|3221|3212.3|32
1629837640000|2021-08-24 20:40:40|3221.21|3212.51|3221.09|3212.39|3221.32|3212.62|3220.99|3212.29|36
1629837650000|2021-08-24 20:40:50|3221.08|3212.38|3220.68|3211.98|3221.29|3212.59|3220.68|3211.98|30
1629837660000|2021-08-24 20:41:00|3220.58|3211.88|3220.34|3211.64|3221.25|3212.55|3219.67|3210.97|37
1629837670000|2021-08-24 20:41:10|3220.03|3211.33|3219.71|3211.01|3220.33|3211.63|3219.63|3210.93|23
1629837680000|2021-08-24 20:41:20|3219.68|3210.98|3218.79|3210.09|3219.72|3211.02|3218.79|3210.09|24
1629837690000|2021-08-24 20:41:30|3218.88|3210.18|3219.11|3210.41|3219.14|3210.44|3218.63|3209.93|34
1629837700000|2021-08-24 20:41:40|3219.12|3210.42|3218.79|3210.09|3219.34|3210.64|3218.59|3209.89|34
1629837710000|2021-08-24 20:41:50|3218.86|3210.16|3218.68|3209.98|3219.2|3210.5|3218.61|3209.91|30
1629837720000|2021-08-24 20:42:00|3218.69|3209.99|3218.27|3209.57|3220.01|3211.31|3218.27|3209.57|39
1629837730000|2021-08-24 20:42:10|3218.51|3209.81|3218.05|3209.35|3218.52|3209.82|3218.05|3209.35|34
1629837740000|2021-08-24 20:42:20|3218.25|3209.55|3218.16|3209.46|3218.44|3209.74|3217.87|3209.17|34
1629837750000|2021-08-24 20:42:30|3218.18|3209.48|3217.57|3208.87|3218.2|3209.5|3217.57|3208.87|30
1629837760000|2021-08-24 20:42:40|3217.5|3208.8|3217.16|3208.46|3217.71|3209.01|3216.42|3207.72|33
1629837770000|2021-08-24 20:42:50|3217.11|3208.41|3216.43|3207.73|3217.34|3208.64|3216.42|3207.72|33
1629837780000|2021-08-24 20:43:00|3216.59|3207.89|3216.88|3208.18|3217.07|3208.37|3216.41|3207.71|27
1629837790000|2021-08-24 20:43:10|3216.91|3208.21|3218.21|3209.51|3218.23|3209.53|3216.84|3208.14|37
1629837800000|2021-08-24 20:43:20|3218.25|3209.55|3218.2|3209.5|3218.32|3209.62|3218.08|3209.38|37
1629837810000|2021-08-24 20:43:30|3218.21|3209.51|3218.13|3209.43|3218.21|3209.51|3217.87|3209.17|30
1629837820000|2021-08-24 20:43:40|3218.14|3209.44|3218.19|3209.49|3218.4|3209.7|3218.14|3209.44|16
1629837830000|2021-08-24 20:43:50|3218.37|3209.67|3217.96|3209.26|3218.38|3209.68|3217.55|3208.85|25
1629837840000|2021-08-24 20:44:00|3217.98|3209.28|3217.78|3209.08|3217.98|3209.28|3217.68|3208.98|25
1629837850000|2021-08-24 20:44:10|3217.76|3209.06|3218.27|3209.57|3218.27|3209.57|3217.71|3209.01|17
1629837860000|2021-08-24 20:44:20|3218.36|3209.66|3219.13|3210.43|3219.2|3210.5|3217.78|3209.08|27
1629837870000|2021-08-24 20:44:30|3219.11|3210.41|3219.55|3210.85|3219.74|3211.04|3219.09|3210.39|31
1629837880000|2021-08-24 20:44:40|3219.63|3210.93|3219.02|3210.32|3219.74|3211.04|3218.68|3209.98|28
1629837890000|2021-08-24 20:44:50|3218.98|3210.28|3219.8|3211.1|3220.29|3211.59|3218.97|3210.27|33
1629837900000|2021-08-24 20:45:00|3219.81|3211.11|3219.82|3211.12|3220.16|3211.46|3219.81|3211.11|28
1629837910000|2021-08-24 20:45:10|3219.84|3211.14|3218.76|3210.06|3219.84|3211.14|3218.67|3209.97|26
1629837920000|2021-08-24 20:45:20|3218.78|3210.08|3219.18|3210.48|3219.24|3210.54|3218.56|3209.86|19
1629837930000|2021-08-24 20:45:30|3219.22|3210.52|3218.49|3209.79|3219.47|3210.77|3218.49|3209.79|24
1629837940000|2021-08-24 20:45:40|3218.48|3209.78|3218.76|3210.06|3218.84|3210.14|3218.36|3209.66|28
1629837950000|2021-08-24 20:45:50|3218.79|3210.09|3218.88|3210.18|3218.93|3210.23|3218.6|3209.9|33
1629837960000|2021-08-24 20:46:00|3218.84|3210.14|3218.58|3209.88|3218.85|3210.15|3217.96|3209.26|27
1629837970000|2021-08-24 20:46:10|3218.15|3209.45|3218.4|3209.7|3219.16|3210.46|3218.15|3209.45|32
1629837980000|2021-08-24 20:46:20|3218.36|3209.66|3218.15|3209.45|3218.36|3209.66|3218.09|3209.39|12
1629837990000|2021-08-24 20:46:30|3218.23|3209.53|3218.69|3209.99|3218.75|3210.05|3217.86|3209.16|33
1629838000000|2021-08-24 20:46:40|3218.75|3210.05|3218.42|3209.72|3218.76|3210.06|3218.13|3209.43|36
1629838010000|2021-08-24 20:46:50|3218.44|3209.74|3218.47|3209.77|3218.52|3209.82|3218.25|3209.55|26
1629838020000|2021-08-24 20:47:00|3218.46|3209.76|3218.27|3209.57|3218.67|3209.97|3218.18|3209.48|34
1629838030000|2021-08-24 20:47:10|3218.32|3209.62|3218.13|3209.43|3218.77|3210.07|3217.91|3209.21|33
1629838040000|2021-08-24 20:47:20|3218.12|3209.42|3218.07|3209.37|3218.73|3210.03|3218.06|3209.36|35
1629838050000|2021-08-24 20:47:30|3218.1|3209.4|3218.16|3209.46|3218.3|3209.6|3217.93|3209.23|30
1629838060000|2021-08-24 20:47:40|3218.11|3209.41|3218.22|3209.52|3218.35|3209.65|3218.05|3209.35|29
1629838070000|2021-08-24 20:47:50|3218.13|3209.43|3218.33|3209.63|3218.34|3209.64|3218.03|3209.33|30
1629838080000|2021-08-24 20:48:00|3218.24|3209.54|3218.81|3210.11|3219.03|3210.33|3218.1|3209.4|33
1629838090000|2021-08-24 20:48:10|3218.3|3209.6|3217.96|3209.26|3218.44|3209.74|3217.92|3209.22|34
1629838100000|2021-08-24 20:48:20|3218.1|3209.4|3218.46|3209.76|3218.52|3209.82|3218|3209.3|28
1629838110000|2021-08-24 20:48:30|3218.47|3209.77|3218.07|3209.37|3218.94|3210.24|3218.07|3209.37|36
1629838120000|2021-08-24 20:48:40|3218.13|3209.43|3218.15|3209.45|3218.23|3209.53|3217.29|3208.59|29
1629838130000|2021-08-24 20:48:50|3218.12|3209.42|3218.37|3209.67|3218.37|3209.67|3217.89|3209.19|33
1629838140000|2021-08-24 20:49:00|3218.2|3209.5|3218.46|3209.76|3218.78|3210.08|3218.04|3209.34|36
1629838150000|2021-08-24 20:49:10|3218.8|3210.1|3218.22|3209.52|3218.83|3210.13|3218.21|3209.51|34
1629838160000|2021-08-24 20:49:20|3218.31|3209.61|3218.77|3210.07|3219|3210.3|3218.15|3209.45|32
1629838170000|2021-08-24 20:49:30|3218.82|3210.12|3218.39|3209.69|3218.9|3210.2|3218.14|3209.44|30
1629838180000|2021-08-24 20:49:40|3218.24|3209.54|3218.64|3209.94|3218.84|3210.14|3218.15|3209.45|29
1629838190000|2021-08-24 20:49:50|3218.61|3209.91|3218.66|3209.96|3219.09|3210.39|3218.54|3209.84|38
1629838200000|2021-08-24 20:50:00|3218.67|3209.97|3218.73|3210.03|3218.82|3210.12|3218.59|3209.89|19
1629838210000|2021-08-24 20:50:10|3218.67|3209.97|3219.5|3210.8|3219.65|3210.95|3218.65|3209.95|20
1629838220000|2021-08-24 20:50:20|3219.67|3210.97|3219.82|3211.12|3219.94|3211.24|3219.57|3210.87|40
1629838230000|2021-08-24 20:50:30|3219.81|3211.11|3220.34|3211.64|3220.36|3211.66|3219.66|3210.96|33
1629838240000|2021-08-24 20:50:40|3220.23|3211.53|3220.58|3211.88|3220.91|3212.21|3220.01|3211.31|36
1629838250000|2021-08-24 20:50:50|3220.46|3211.76|3220.57|3211.87|3220.73|3212.03|3220.39|3211.69|25
1629838260000|2021-08-24 20:51:00|3220.41|3211.71|3221.56|3212.86|3221.56|3212.86|3220.41|3211.71|24
1629838270000|2021-08-24 20:51:10|3221.62|3212.92|3221.25|3212.55|3221.68|3212.98|3221.2|3212.5|30
1629838280000|2021-08-24 20:51:20|3221.32|3212.62|3221.45|3212.75|3221.45|3212.75|3221.27|3212.57|25
1629838290000|2021-08-24 20:51:30|3221.47|3212.77|3221.27|3212.57|3221.5|3212.8|3221.19|3212.49|14
1629838300000|2021-08-24 20:51:40|3221.3|3212.6|3221.12|3212.42|3221.3|3212.6|3221.07|3212.37|19
1629838310000|2021-08-24 20:51:50|3221.09|3212.39|3218.9|3210.2|3221.09|3212.39|3218.89|3210.19|22
1629838320000|2021-08-24 20:52:00|3218.86|3210.16|3218.81|3210.11|3219.08|3210.38|3218.81|3210.11|27
1629838330000|2021-08-24 20:52:10|3218.91|3210.21|3220.13|3211.43|3220.15|3211.45|3218.86|3210.16|38
1629838340000|2021-08-24 20:52:20|3220.04|3211.34|3221.14|3212.44|3221.24|3212.54|3219.9|3211.2|40
1629838350000|2021-08-24 20:52:30|3221.05|3212.35|3220.04|3211.34|3221.39|3212.69|3220.04|3211.34|38
1629838360000|2021-08-24 20:52:40|3220.16|3211.46|3219.67|3210.97|3220.29|3211.59|3219.67|3210.97|33
1629838370000|2021-08-24 20:52:50|3219.65|3210.95|3220|3211.3|3220|3211.3|3219.56|3210.86|35
1629838380000|2021-08-24 20:53:00|3219.85|3211.15|3221.41|3212.71|3221.41|3212.71|3219.34|3210.64|31
1629838390000|2021-08-24 20:53:10|3221.65|3212.95|3221.87|3213.17|3221.95|3213.25|3221.38|3212.68|29
1629838400000|2021-08-24 20:53:20|3221.76|3213.06|3221.82|3213.12|3221.94|3213.24|3221.73|3213.03|30
1629838410000|2021-08-24 20:53:30|3221.84|3213.14|3223.36|3214.66|3223.48|3214.78|3221.78|3213.08|31
1629838420000|2021-08-24 20:53:40|3223.18|3214.48|3223.44|3214.74|3223.44|3214.74|3222.78|3214.08|32
1629838430000|2021-08-24 20:53:50|3223.46|3214.76|3223.81|3215.11|3223.88|3215.18|3223.4|3214.7|33
1629838440000|2021-08-24 20:54:00|3223.73|3215.03|3223.27|3214.57|3223.82|3215.12|3223|3214.3|35
1629838450000|2021-08-24 20:54:10|3223.23|3214.53|3223.52|3214.82|3224.23|3215.53|3223.04|3214.34|34
1629838460000|2021-08-24 20:54:20|3223.48|3214.78|3223.34|3214.64|3223.99|3215.29|3223.34|3214.64|19
1629838470000|2021-08-24 20:54:30|3223.3|3214.6|3222.77|3214.07|3223.4|3214.7|3222.73|3214.03|37
1629838480000|2021-08-24 20:54:40|3222.8|3214.1|3222.82|3214.12|3223.04|3214.34|3222.7|3214|22
1629838490000|2021-08-24 20:54:50|3222.83|3214.13|3223|3214.3|3223.36|3214.66|3222.83|3214.13|25
1629838500000|2021-08-24 20:55:00|3222.93|3214.23|3222.19|3213.49|3222.93|3214.23|3221.67|3212.97|30
1629838510000|2021-08-24 20:55:10|3221.97|3213.27|3222.17|3213.47|3222.25|3213.55|3221.69|3212.99|26
1629838520000|2021-08-24 20:55:20|3221.82|3213.12|3221.83|3213.13|3222.04|3213.34|3221.67|3212.97|26
1629838530000|2021-08-24 20:55:30|3221.82|3213.12|3221.98|3213.28|3222.46|3213.76|3221.78|3213.08|28
1629838540000|2021-08-24 20:55:40|3221.93|3213.23|3222.18|3213.48|3222.18|3213.48|3221.76|3213.06|27
1629838550000|2021-08-24 20:55:50|3222.14|3213.44|3221.72|3213.02|3222.23|3213.53|3221.72|3213.02|31
1629838560000|2021-08-24 20:56:00|3221.62|3212.92|3221.58|3212.88|3221.65|3212.95|3221.36|3212.66|25
1629838570000|2021-08-24 20:56:10|3221.61|3212.91|3221.7|3213|3221.73|3213.03|3221.51|3212.81|21
1629838580000|2021-08-24 20:56:20|3221.76|3213.06|3221.55|3212.85|3221.88|3213.18|3221.48|3212.78|29
1629838590000|2021-08-24 20:56:30|3221.41|3212.71|3221.33|3212.63|3221.75|3213.05|3221.25|3212.55|33
1629838600000|2021-08-24 20:56:40|3221.35|3212.65|3221.08|3212.38|3221.97|3213.27|3220.97|3212.27|39
1629838610000|2021-08-24 20:56:50|3221.04|3212.34|3221.1|3212.4|3221.52|3212.82|3221|3212.3|23
1629838620000|2021-08-24 20:57:00|3221.11|3212.41|3221.31|3212.61|3221.31|3212.61|3221.11|3212.41|20
1629838630000|2021-08-24 20:57:10|3221.33|3212.63|3221.31|3212.61|3221.41|3212.71|3221.22|3212.52|26
1629838640000|2021-08-24 20:57:20|3221.37|3212.67|3221.27|3212.57|3221.4|3212.7|3221.23|3212.53|27
1629838650000|2021-08-24 20:57:30|3221.31|3212.61|3221.76|3213.06|3221.84|3213.14|3221.27|3212.57|31
1629838660000|2021-08-24 20:57:40|3221.7|3213|3221.85|3213.15|3222.05|3213.35|3221.64|3212.94|26
1629838670000|2021-08-24 20:57:50|3221.84|3213.14|3223.48|3214.78|3223.58|3214.88|3221.79|3213.09|33
1629838680000|2021-08-24 20:58:00|3223.25|3214.55|3223.46|3214.76|3223.87|3215.17|3222.83|3214.13|31
1629838690000|2021-08-24 20:58:10|3223.24|3214.54|3223.57|3214.87|3224.05|3215.35|3222.83|3214.13|24
1629838700000|2021-08-24 20:58:20|3223.53|3214.83|3223.53|3214.83|3223.64|3214.94|3223.37|3214.67|19
1629838710000|2021-08-24 20:58:30|3223.46|3214.76|3223.01|3214.31|3223.6|3214.9|3222.9|3214.2|21
1629838720000|2021-08-24 20:58:40|3222.95|3214.25|3221.86|3213.16|3223.02|3214.32|3221.78|3213.08|20
1629838740000|2021-08-24 20:59:00|3221.84|3213.14|3221.34|3212.64|3221.84|3213.14|3221.32|3212.62|8
1629838750000|2021-08-24 20:59:10|3221.16|3212.46|3219.6|3210.9|3221.16|3212.46|3219.3|3210.6|34
1629838760000|2021-08-24 20:59:20|3219.31|3210.61|3218.81|3210.11|3219.43|3210.73|3218.44|3209.74|30
1629838770000|2021-08-24 20:59:30|3218.51|3209.81|3220.69|3211.99|3220.77|3212.07|3218.51|3209.81|26
1629838780000|2021-08-24 20:59:40|3220.67|3211.97|3220.88|3212.18|3221.22|3212.52|3220.6|3211.9|35
1629838790000|2021-08-24 20:59:50|3220.83|3212.13|3221.51|3212.81|3221.51|3212.81|3220.38|3211.68|36
1629838800000|2021-08-24 21:00:00|3221.86|3213.16|3220.81|3212.11|3221.94|3213.24|3220.79|3212.09|36
1629838810000|2021-08-24 21:00:10|3220.85|3212.15|3221.29|3212.59|3221.34|3212.64|3220.83|3212.13|33
1629838820000|2021-08-24 21:00:20|3221.31|3212.61|3221.57|3212.87|3221.72|3213.02|3221.3|3212.6|36
1629838830000|2021-08-24 21:00:30|3221.58|3212.88|3222.82|3214.12|3222.82|3214.12|3221.54|3212.84|33
1629838840000|2021-08-24 21:00:40|3222.84|3214.14|3223.75|3215.05|3223.75|3215.05|3222.84|3214.14|29
1629838850000|2021-08-24 21:00:50|3223.74|3215.04|3224|3215.3|3224|3215.3|3223.72|3215.02|30
1629838860000|2021-08-24 21:01:00|3223.93|3215.23|3224.09|3215.39|3224.13|3215.43|3223.03|3214.33|32
1629838870000|2021-08-24 21:01:10|3224.1|3215.4|3223.97|3215.27|3224.13|3215.43|3223.72|3215.02|33
1629838880000|2021-08-24 21:01:20|3224|3215.3|3223.89|3215.19|3224.02|3215.32|3223.87|3215.17|20
1629838890000|2021-08-24 21:01:30|3223.86|3215.16|3223.63|3214.93|3223.91|3215.21|3223.63|3214.93|23
1629838900000|2021-08-24 21:01:40|3223.44|3214.74|3221.89|3213.19|3223.44|3214.74|3221.79|3213.09|36
1629838910000|2021-08-24 21:01:50|3222.11|3213.41|3221.83|3213.13|3222.12|3213.42|3221.25|3212.55|38
1629838920000|2021-08-24 21:02:00|3221.8|3213.1|3222.35|3213.65|3222.87|3214.17|3221.8|3213.1|38
1629838930000|2021-08-24 21:02:10|3222.38|3213.68|3222.25|3213.55|3222.73|3214.03|3222.24|3213.54|31
1629838940000|2021-08-24 21:02:20|3222.23|3213.53|3220.81|3212.11|3222.23|3213.53|3220.81|3212.11|34
1629838950000|2021-08-24 21:02:30|3220.6|3211.9|3219.11|3210.41|3220.6|3211.9|3218.22|3209.52|34
1629838960000|2021-08-24 21:02:40|3219.23|3210.53|3221.17|3212.47|3221.34|3212.64|3219.17|3210.47|36
1629838970000|2021-08-24 21:02:50|3220.99|3212.29|3220.91|3212.21|3221.03|3212.33|3220.29|3211.59|36
1629838980000|2021-08-24 21:03:00|3220.88|3212.18|3220.91|3212.21|3220.96|3212.26|3220.76|3212.06|32
1629838990000|2021-08-24 21:03:10|3220.9|3212.2|3221.01|3212.31|3221.01|3212.31|3220.77|3212.07|26
1629839000000|2021-08-24 21:03:20|3221|3212.3|3220.52|3211.82|3221.07|3212.37|3220.52|3211.82|21
1629839010000|2021-08-24 21:03:30|3220.51|3211.81|3220.1|3211.4|3220.51|3211.81|3219.57|3210.87|37
1629839020000|2021-08-24 21:03:40|3220.09|3211.39|3219.98|3211.28|3220.22|3211.52|3219.9|3211.2|35
1629839030000|2021-08-24 21:03:50|3219.99|3211.29|3219.91|3211.21|3219.99|3211.29|3219.68|3210.98|27
1629839040000|2021-08-24 21:04:00|3219.89|3211.19|3218.88|3210.18|3219.9|3211.2|3218.88|3210.18|29
1629839050000|2021-08-24 21:04:10|3218.98|3210.28|3219|3210.3|3219.07|3210.37|3218.76|3210.06|34
1629839060000|2021-08-24 21:04:20|3219.01|3210.31|3219.06|3210.36|3219.1|3210.4|3218.98|3210.28|24
1629839070000|2021-08-24 21:04:30|3219.05|3210.35|3218.96|3210.26|3219.09|3210.39|3218.81|3210.11|32
1629839080000|2021-08-24 21:04:40|3219.02|3210.32|3219.74|3211.04|3219.81|3211.11|3218.94|3210.24|33
1629839090000|2021-08-24 21:04:50|3219.71|3211.01|3219.47|3210.77|3219.72|3211.02|3219.23|3210.53|28
1629839100000|2021-08-24 21:05:00|3219.36|3210.66|3219.16|3210.46|3219.5|3210.8|3219.1|3210.4|36
1629839110000|2021-08-24 21:05:10|3219.1|3210.4|3219.38|3210.68|3219.65|3210.95|3219.1|3210.4|32
1629839120000|2021-08-24 21:05:20|3219.13|3210.43|3219.35|3210.65|3219.53|3210.83|3218.98|3210.28|38
1629839130000|2021-08-24 21:05:30|3219.26|3210.56|3219.64|3210.94|3219.64|3210.94|3219.2|3210.5|35
1629839140000|2021-08-24 21:05:40|3219.44|3210.74|3219.74|3211.04|3219.8|3211.1|3219.33|3210.63|25
1629839150000|2021-08-24 21:05:50|3219.78|3211.08|3219.2|3210.5|3220.07|3211.37|3218.92|3210.22|27
1629839160000|2021-08-24 21:06:00|3219.17|3210.47|3219.13|3210.43|3219.2|3210.5|3219.07|3210.37|17
1629839170000|2021-08-24 21:06:10|3219.12|3210.42|3219.11|3210.41|3219.13|3210.43|3219.08|3210.38|15
1629839180000|2021-08-24 21:06:20|3219.12|3210.42|3219.12|3210.42|3219.14|3210.44|3219.11|3210.41|6
1629839190000|2021-08-24 21:06:30|3219.11|3210.41|3219.09|3210.39|3219.12|3210.42|3219.05|3210.35|13
1629839200000|2021-08-24 21:06:40|3219.02|3210.32|3219.38|3210.68|3219.38|3210.68|3218.94|3210.24|32
1629839210000|2021-08-24 21:06:50|3219.42|3210.72|3219.18|3210.48|3219.65|3210.95|3219.18|3210.48|28
1629839220000|2021-08-24 21:07:00|3219.17|3210.47|3219.34|3210.64|3219.45|3210.75|3219.16|3210.46|31
1629839230000|2021-08-24 21:07:10|3219.33|3210.63|3219.3|3210.6|3219.52|3210.82|3219.24|3210.54|30
1629839240000|2021-08-24 21:07:20|3219.32|3210.62|3219.8|3211.1|3219.82|3211.12|3219.12|3210.42|35
1629839250000|2021-08-24 21:07:30|3220.35|3211.65|3219.66|3210.96|3220.35|3211.65|3219.66|3210.96|31
1629839260000|2021-08-24 21:07:40|3219.67|3210.97|3219.69|3210.99|3219.73|3211.03|3219.61|3210.91|14
1629839270000|2021-08-24 21:07:50|3219.83|3211.13|3219.88|3211.18|3219.88|3211.18|3219.83|3211.13|8
1629839280000|2021-08-24 21:08:00|3219.89|3211.19|3219.83|3211.13|3219.93|3211.23|3219.83|3211.13|11
1629839290000|2021-08-24 21:08:10|3219.86|3211.16|3219.85|3211.15|3219.88|3211.18|3219.77|3211.07|8
1629839300000|2021-08-24 21:08:20|3219.84|3211.14|3219.92|3211.22|3219.93|3211.23|3219.67|3210.97|20
1629839310000|2021-08-24 21:08:30|3219.86|3211.16|3219.81|3211.11|3220.26|3211.56|3219.72|3211.02|17
1629839320000|2021-08-24 21:08:40|3219.53|3210.83|3219.63|3210.93|3221.15|3212.45|3219.45|3210.75|34
1629839330000|2021-08-24 21:08:50|3219.19|3210.49|3218.35|3209.65|3219.5|3210.8|3218.35|3209.65|24
1629839340000|2021-08-24 21:09:00|3218.37|3209.67|3218.8|3210.1|3218.91|3210.21|3218.28|3209.58|12
1629839350000|2021-08-24 21:09:10|3218.57|3209.87|3217.49|3208.79|3218.57|3209.87|3217.26|3208.56|18
1629839360000|2021-08-24 21:09:20|3217.48|3208.78|3214.48|3205.78|3217.48|3208.78|3214.43|3205.73|19
1629839370000|2021-08-24 21:09:30|3214.46|3205.76|3215.62|3206.92|3215.65|3206.95|3214.34|3205.64|21
1629839380000|2021-08-24 21:09:40|3215.36|3206.66|3215.41|3206.71|3215.63|3206.93|3215.21|3206.51|32
1629839390000|2021-08-24 21:09:50|3215.43|3206.73|3215.57|3206.87|3215.69|3206.99|3215.18|3206.48|33
1629839400000|2021-08-24 21:10:00|3215.53|3206.83|3215.64|3206.94|3215.86|3207.16|3215.47|3206.77|21
1629839410000|2021-08-24 21:10:10|3215.66|3206.96|3214.86|3206.16|3216.54|3207.84|3214.83|3206.13|36
1629839420000|2021-08-24 21:10:20|3214.8|3206.1|3214.1|3205.4|3214.8|3206.1|3213.77|3205.07|27
1629839430000|2021-08-24 21:10:30|3214.02|3205.32|3212.96|3204.26|3214.02|3205.32|3212.38|3203.68|29
1629839440000|2021-08-24 21:10:40|3212.91|3204.21|3213.03|3204.33|3213.2|3204.5|3212.47|3203.77|17
1629839450000|2021-08-24 21:10:50|3212.36|3203.66|3212.59|3203.89|3212.79|3204.09|3212.34|3203.64|5
1629839460000|2021-08-24 21:11:00|3212.69|3203.99|3213.09|3204.39|3213.31|3204.61|3212.08|3203.38|34
1629839470000|2021-08-24 21:11:10|3212.69|3203.99|3212.38|3203.68|3213.01|3204.31|3211.64|3202.94|30
1629839480000|2021-08-24 21:11:20|3212.14|3203.44|3212.23|3203.53|3212.38|3203.68|3211.85|3203.15|10
1629839490000|2021-08-24 21:11:30|3211.85|3203.15|3212.24|3203.54|3212.49|3203.79|3211.85|3203.15|26
1629839500000|2021-08-24 21:11:40|3212.36|3203.66|3211.18|3202.48|3212.36|3203.66|3211.06|3202.36|27
1629839510000|2021-08-24 21:11:50|3210.98|3202.28|3211.35|3202.65|3212.17|3203.47|3210.9|3202.2|37
1629839520000|2021-08-24 21:12:00|3211.25|3202.55|3211.01|3202.31|3211.44|3202.74|3210.56|3201.86|35
1629839530000|2021-08-24 21:12:10|3211.13|3202.43|3211.08|3202.38|3211.5|3202.8|3210.9|3202.2|35
1629839540000|2021-08-24 21:12:20|3211.02|3202.32|3209.92|3201.22|3211.02|3202.32|3209.84|3201.14|27
1629839550000|2021-08-24 21:12:30|3209.93|3201.23|3209.53|3200.83|3209.93|3201.23|3209.34|3200.64|33
1629839560000|2021-08-24 21:12:40|3209.59|3200.89|3208.28|3199.58|3209.73|3201.03|3208.25|3199.55|31
1629839570000|2021-08-24 21:12:50|3208.34|3199.64|3206.9|3198.2|3208.59|3199.89|3206.57|3197.87|26
1629839580000|2021-08-24 21:13:00|3207.22|3198.52|3207.61|3198.91|3208.13|3199.43|3207.02|3198.32|26
1629839590000|2021-08-24 21:13:10|3207.62|3198.92|3206.35|3197.65|3207.73|3199.03|3205.84|3197.14|30
1629839600000|2021-08-24 21:13:20|3206.08|3197.38|3206.62|3197.92|3206.71|3198.01|3205.97|3197.27|33
1629839610000|2021-08-24 21:13:30|3206.06|3197.36|3206.1|3197.4|3207.25|3198.55|3205.77|3197.07|30
1629839620000|2021-08-24 21:13:40|3206.13|3197.43|3206.91|3198.21|3206.95|3198.25|3206.08|3197.38|30
1629839630000|2021-08-24 21:13:50|3206.16|3197.46|3208.55|3199.85|3208.97|3200.27|3205.9|3197.2|29
1629839640000|2021-08-24 21:14:00|3208.81|3200.11|3209.21|3200.51|3209.8|3201.1|3208.29|3199.59|35
1629839650000|2021-08-24 21:14:10|3209.24|3200.54|3208.76|3200.06|3209.78|3201.08|3208.76|3200.06|29
1629839660000|2021-08-24 21:14:20|3209.69|3200.99|3208.49|3199.79|3209.69|3200.99|3207.57|3198.87|26
1629839670000|2021-08-24 21:14:30|3208.33|3199.63|3208.61|3199.91|3208.61|3199.91|3207.98|3199.28|34
1629839680000|2021-08-24 21:14:40|3208.53|3199.83|3209.24|3200.54|3209.41|3200.71|3208.35|3199.65|34
1629839690000|2021-08-24 21:14:50|3209.23|3200.53|3209.36|3200.66|3209.52|3200.82|3208.96|3200.26|28
1629839700000|2021-08-24 21:15:00|3209.59|3200.89|3209.76|3201.06|3210.07|3201.37|3209.45|3200.75|32
1629839710000|2021-08-24 21:15:10|3209.42|3200.72|3208.84|3200.14|3209.96|3201.26|3208.84|3200.14|30
1629839720000|2021-08-24 21:15:20|3208.91|3200.21|3210.15|3201.45|3210.15|3201.45|3208.91|3200.21|13
1629839730000|2021-08-24 21:15:30|3210.17|3201.47|3210.88|3202.18|3210.97|3202.27|3210.17|3201.47|22
1629839740000|2021-08-24 21:15:40|3210.89|3202.19|3212.52|3203.82|3212.53|3203.83|3210.83|3202.13|30
1629839750000|2021-08-24 21:15:50|3212.57|3203.87|3212.55|3203.85|3212.8|3204.1|3212.5|3203.8|22
1629839760000|2021-08-24 21:16:00|3212.65|3203.95|3213.32|3204.62|3213.43|3204.73|3212.52|3203.82|21
1629839770000|2021-08-24 21:16:10|3213.39|3204.69|3214.23|3205.53|3214.39|3205.69|3213.39|3204.69|23
1629839780000|2021-08-24 21:16:20|3214.16|3205.46|3213.06|3204.36|3214.28|3205.58|3213|3204.3|35
1629839790000|2021-08-24 21:16:30|3213.76|3205.06|3213.76|3205.06|3214.04|3205.34|3213.66|3204.96|21
1629839800000|2021-08-24 21:16:40|3213.77|3205.07|3213.59|3204.89|3213.79|3205.09|3213.27|3204.57|30
1629839810000|2021-08-24 21:16:50|3213.6|3204.9|3213.24|3204.54|3214.04|3205.34|3213.24|3204.54|27
1629839820000|2021-08-24 21:17:00|3213.23|3204.53|3211.47|3202.77|3213.29|3204.59|3211.47|3202.77|34
1629839830000|2021-08-24 21:17:10|3211.42|3202.72|3211.81|3203.11|3211.81|3203.11|3210.91|3202.21|35
1629839840000|2021-08-24 21:17:20|3211.78|3203.08|3210.13|3201.43|3211.79|3203.09|3210.13|3201.43|33
1629839850000|2021-08-24 21:17:30|3210.12|3201.42|3208.32|3199.62|3210.29|3201.59|3208.32|3199.62|34
1629839860000|2021-08-24 21:17:40|3208.03|3199.33|3206.16|3197.46|3208.03|3199.33|3206.16|3197.46|28
1629839870000|2021-08-24 21:17:50|3206.17|3197.47|3204.55|3195.85|3206.17|3197.47|3204.18|3195.48|32
1629839880000|2021-08-24 21:18:00|3204.62|3195.92|3204.98|3196.28|3205.05|3196.35|3204.62|3195.92|21
1629839890000|2021-08-24 21:18:10|3204.99|3196.29|3204.72|3196.02|3205.03|3196.33|3204.72|3196.02|29
1629839900000|2021-08-24 21:18:20|3204.73|3196.03|3203.77|3195.07|3204.84|3196.14|3203.77|3195.07|30
1629839910000|2021-08-24 21:18:30|3203.84|3195.14|3202.42|3193.72|3203.89|3195.19|3201.99|3193.29|26
1629839920000|2021-08-24 21:18:40|3202.45|3193.75|3201.88|3193.18|3202.46|3193.76|3201.78|3193.08|21
1629839930000|2021-08-24 21:18:50|3201.9|3193.2|3202.33|3193.63|3202.49|3193.79|3201.77|3193.07|33
1629839940000|2021-08-24 21:19:00|3202.36|3193.66|3202.06|3193.36|3202.51|3193.81|3201.96|3193.26|34
1629839950000|2021-08-24 21:19:10|3202.02|3193.32|3202.27|3193.57|3202.27|3193.57|3201.72|3193.02|33
1629839960000|2021-08-24 21:19:20|3202.31|3193.61|3202.13|3193.43|3202.43|3193.73|3201.95|3193.25|31
1629839970000|2021-08-24 21:19:30|3202.19|3193.49|3202.3|3193.6|3202.38|3193.68|3201.95|3193.25|33
1629839980000|2021-08-24 21:19:40|3202.11|3193.41|3202.14|3193.44|3202.43|3193.73|3201.99|3193.29|27
1629839990000|2021-08-24 21:19:50|3201.92|3193.22|3201.91|3193.21|3202.12|3193.42|3201.42|3192.72|29
1629840000000|2021-08-24 21:20:00|3201.86|3193.16|3202.28|3193.58|3202.4|3193.7|3201.86|3193.16|34
1629840010000|2021-08-24 21:20:10|3202.19|3193.49|3202.25|3193.55|3202.29|3193.59|3201.9|3193.2|31
1629840020000|2021-08-24 21:20:20|3202.29|3193.59|3204.17|3195.47|3204.17|3195.47|3202.19|3193.49|32
1629840030000|2021-08-24 21:20:30|3203.95|3195.25|3204.95|3196.25|3205.29|3196.59|3203.95|3195.25|32
1629840040000|2021-08-24 21:20:40|3205.16|3196.46|3205.06|3196.36|3205.47|3196.77|3204.48|3195.78|30
1629840050000|2021-08-24 21:20:50|3205.11|3196.41|3205.48|3196.78|3205.49|3196.79|3205.03|3196.33|10
1629840060000|2021-08-24 21:21:00|3205.57|3196.87|3205.72|3197.02|3205.72|3197.02|3205.5|3196.8|10
1629840070000|2021-08-24 21:21:10|3205.71|3197.01|3205.76|3197.06|3205.76|3197.06|3205.44|3196.74|13
1629840080000|2021-08-24 21:21:20|3205.52|3196.82|3205.51|3196.81|3205.77|3197.07|3205.51|3196.81|9
1629840090000|2021-08-24 21:21:30|3205.72|3197.02|3205.45|3196.75|3205.72|3197.02|3205.4|3196.7|11
1629840100000|2021-08-24 21:21:40|3205.5|3196.8|3206.02|3197.32|3206.49|3197.79|3205.5|3196.8|22
1629840110000|2021-08-24 21:21:50|3206.23|3197.53|3206.52|3197.82|3206.91|3198.21|3205.1|3196.4|34
1629840120000|2021-08-24 21:22:00|3206.71|3198.01|3206.61|3197.91|3207.03|3198.33|3206.28|3197.58|32
1629840130000|2021-08-24 21:22:10|3206.83|3198.13|3206.8|3198.1|3207.02|3198.32|3206.53|3197.83|25
1629840140000|2021-08-24 21:22:20|3207.09|3198.39|3207.84|3199.14|3207.98|3199.28|3206.8|3198.1|26
1629840150000|2021-08-24 21:22:30|3207.91|3199.21|3208.49|3199.79|3208.83|3200.13|3207.7|3199|23
1629840160000|2021-08-24 21:22:40|3208.47|3199.77|3208.45|3199.75|3208.52|3199.82|3208.45|3199.75|9
1629840170000|2021-08-24 21:22:50|3208.48|3199.78|3208.61|3199.91|3208.84|3200.14|3208.37|3199.67|12
1629840180000|2021-08-24 21:23:00|3208.84|3200.14|3208.89|3200.19|3209.07|3200.37|3208.55|3199.85|20
1629840190000|2021-08-24 21:23:10|3208.72|3200.02|3209.21|3200.51|3209.22|3200.52|3208.72|3200.02|10
1629840200000|2021-08-24 21:23:20|3209.23|3200.53|3209.15|3200.45|3209.33|3200.63|3209.13|3200.43|7
1629840210000|2021-08-24 21:23:30|3209.12|3200.42|3207.59|3198.89|3209.12|3200.42|3207.55|3198.85|32
1629840220000|2021-08-24 21:23:40|3207.49|3198.79|3207.61|3198.91|3207.64|3198.94|3207.27|3198.57|34
1629840230000|2021-08-24 21:23:50|3207.49|3198.79|3206.81|3198.11|3207.64|3198.94|3206.81|3198.11|35
1629840240000|2021-08-24 21:24:00|3206.7|3198|3205.42|3196.72|3206.7|3198|3205.42|3196.72|33
1629840250000|2021-08-24 21:24:10|3205.1|3196.4|3204.63|3195.93|3205.32|3196.62|3204.41|3195.71|33
1629840260000|2021-08-24 21:24:20|3204.62|3195.92|3205.01|3196.31|3205.14|3196.44|3204.6|3195.9|31
1629840270000|2021-08-24 21:24:30|3205.04|3196.34|3204.56|3195.86|3205.24|3196.54|3204.56|3195.86|30
1629840280000|2021-08-24 21:24:40|3204.53|3195.83|3202.76|3194.06|3204.53|3195.83|3202.75|3194.05|32
1629840290000|2021-08-24 21:24:50|3202.75|3194.05|3202.42|3193.72|3202.89|3194.19|3202.15|3193.45|26
1629840300000|2021-08-24 21:25:00|3202.41|3193.71|3203.41|3194.71|3203.51|3194.81|3202.21|3193.51|31
1629840310000|2021-08-24 21:25:10|3203.45|3194.75|3202.46|3193.76|3203.52|3194.82|3202.37|3193.67|28
1629840320000|2021-08-24 21:25:20|3202.52|3193.82|3202.35|3193.65|3202.54|3193.84|3202.26|3193.56|26
1629840330000|2021-08-24 21:25:30|3202.4|3193.7|3202.06|3193.36|3202.49|3193.79|3201.91|3193.21|32
1629840340000|2021-08-24 21:25:40|3202.04|3193.34|3202.68|3193.98|3202.72|3194.02|3201.88|3193.18|34
1629840350000|2021-08-24 21:25:50|3203.07|3194.37|3203.52|3194.82|3203.57|3194.87|3202.93|3194.23|32
1629840360000|2021-08-24 21:26:00|3203.44|3194.74|3203.9|3195.2|3204.03|3195.33|3203.34|3194.64|30
1629840370000|2021-08-24 21:26:10|3203.71|3195.01|3203.87|3195.17|3203.94|3195.24|3203.62|3194.92|30
1629840380000|2021-08-24 21:26:20|3203.9|3195.2|3203.86|3195.16|3204.07|3195.37|3203.33|3194.63|33
1629840390000|2021-08-24 21:26:30|3203.69|3194.99|3203.84|3195.14|3204.07|3195.37|3203.61|3194.91|26
1629840400000|2021-08-24 21:26:40|3203.64|3194.94|3203.97|3195.27|3203.98|3195.28|3203.59|3194.89|28
1629840410000|2021-08-24 21:26:50|3203.88|3195.18|3203.84|3195.14|3204.53|3195.83|3203.59|3194.89|28
1629840420000|2021-08-24 21:27:00|3204.38|3195.68|3204.52|3195.82|3204.74|3196.04|3203.84|3195.14|19
1629840430000|2021-08-24 21:27:10|3204.8|3196.1|3204.64|3195.94|3205.04|3196.34|3204.52|3195.82|27
1629840440000|2021-08-24 21:27:20|3204.67|3195.97|3205.31|3196.61|3205.45|3196.75|3204.67|3195.97|30
1629840450000|2021-08-24 21:27:30|3205.3|3196.6|3205.19|3196.49|3205.64|3196.94|3205.19|3196.49|17
1629840460000|2021-08-24 21:27:40|3205.52|3196.82|3205.42|3196.72|3205.52|3196.82|3205.25|3196.55|15
1629840470000|2021-08-24 21:27:50|3205.43|3196.73|3205.86|3197.16|3206.04|3197.34|3205.41|3196.71|20
1629840480000|2021-08-24 21:28:00|3205.87|3197.17|3206.29|3197.59|3206.29|3197.59|3205.63|3196.93|22
1629840490000|2021-08-24 21:28:10|3206.3|3197.6|3206.47|3197.77|3206.59|3197.89|3206.22|3197.52|23
1629840500000|2021-08-24 21:28:20|3206.36|3197.66|3206.89|3198.19|3207.32|3198.62|3206.27|3197.57|29
1629840510000|2021-08-24 21:28:30|3206.86|3198.16|3206.71|3198.01|3207.12|3198.42|3206.5|3197.8|22
1629840520000|2021-08-24 21:28:40|3206.77|3198.07|3206.58|3197.88|3206.99|3198.29|3206.58|3197.88|18
1629840530000|2021-08-24 21:28:50|3207.3|3198.6|3207.18|3198.48|3207.6|3198.9|3206.58|3197.88|29
1629840540000|2021-08-24 21:29:00|3207.43|3198.73|3208.06|3199.36|3208.06|3199.36|3207.18|3198.48|20
1629840550000|2021-08-24 21:29:10|3207.93|3199.23|3207.63|3198.93|3207.94|3199.24|3206.99|3198.29|32
1629840560000|2021-08-24 21:29:20|3208.13|3199.43|3208.74|3200.04|3208.89|3200.19|3207.68|3198.98|27
1629840570000|2021-08-24 21:29:30|3208.75|3200.05|3208.48|3199.78|3208.79|3200.09|3208.47|3199.77|30
1629840580000|2021-08-24 21:29:40|3208.45|3199.75|3207.47|3198.77|3208.69|3199.99|3207.09|3198.39|37
1629840590000|2021-08-24 21:29:50|3207.45|3198.75|3207.59|3198.89|3207.65|3198.95|3207.3|3198.6|31
1629840600000|2021-08-24 21:30:00|3207.65|3198.95|3207.39|3198.69|3208.12|3199.42|3207.39|3198.69|27
1629840610000|2021-08-24 21:30:10|3207.59|3198.89|3208.44|3199.74|3208.44|3199.74|3207.2|3198.5|28
1629840620000|2021-08-24 21:30:20|3207.98|3199.28|3208.45|3199.75|3208.49|3199.79|3207.85|3199.15|27
1629840630000|2021-08-24 21:30:30|3208.25|3199.55|3208.11|3199.41|3208.5|3199.8|3207.29|3198.59|29
1629840640000|2021-08-24 21:30:40|3208.08|3199.38|3208.2|3199.5|3208.2|3199.5|3207.74|3199.04|31
1629840650000|2021-08-24 21:30:50|3208.04|3199.34|3208.14|3199.44|3208.46|3199.76|3207.85|3199.15|27
1629840660000|2021-08-24 21:31:00|3207.95|3199.25|3208.02|3199.32|3208.41|3199.71|3207.8|3199.1|29
1629840670000|2021-08-24 21:31:10|3208.08|3199.38|3208.4|3199.7|3208.4|3199.7|3207.93|3199.23|28
1629840680000|2021-08-24 21:31:20|3208.36|3199.66|3208.11|3199.41|3208.54|3199.84|3208|3199.3|30
1629840690000|2021-08-24 21:31:30|3208.17|3199.47|3208.35|3199.65|3208.35|3199.65|3208.17|3199.47|11
1629840700000|2021-08-24 21:31:40|3208.34|3199.64|3207.79|3199.09|3208.35|3199.65|3207.55|3198.85|21
1629840710000|2021-08-24 21:31:50|3207.74|3199.04|3207.52|3198.82|3207.8|3199.1|3207.3|3198.6|33
1629840720000|2021-08-24 21:32:00|3207.5|3198.8|3207.6|3198.9|3207.61|3198.91|3207.34|3198.64|22
1629840730000|2021-08-24 21:32:10|3207.57|3198.87|3207.53|3198.83|3207.6|3198.9|3207.53|3198.83|16
1629840740000|2021-08-24 21:32:20|3207.57|3198.87|3207.23|3198.53|3208.15|3199.45|3207.22|3198.52|14
1629840750000|2021-08-24 21:32:30|3207.31|3198.61|3207.18|3198.48|3207.73|3199.03|3206.96|3198.26|30
1629840760000|2021-08-24 21:32:40|3207.36|3198.66|3207.65|3198.95|3207.81|3199.11|3207.07|3198.37|34
1629840770000|2021-08-24 21:32:50|3207.56|3198.86|3207.92|3199.22|3208.02|3199.32|3207.56|3198.86|33
1629840780000|2021-08-24 21:33:00|3207.93|3199.23|3207.91|3199.21|3207.93|3199.23|3207.88|3199.18|18
1629840790000|2021-08-24 21:33:10|3207.9|3199.2|3207.74|3199.04|3207.9|3199.2|3207.74|3199.04|25
1629840800000|2021-08-24 21:33:20|3207.73|3199.03|3207.72|3199.02|3207.75|3199.05|3207.67|3198.97|18
1629840810000|2021-08-24 21:33:30|3207.7|3199|3207.65|3198.95|3207.72|3199.02|3207.65|3198.95|19
1629840820000|2021-08-24 21:33:40|3207.66|3198.96|3207.62|3198.92|3207.67|3198.97|3207.6|3198.9|10
1629840830000|2021-08-24 21:33:50|3207.63|3198.93|3207.27|3198.57|3207.63|3198.93|3207.27|3198.57|18
1629840840000|2021-08-24 21:34:00|3207.51|3198.81|3207.31|3198.61|3207.54|3198.84|3207.26|3198.56|28
1629840850000|2021-08-24 21:34:10|3207.34|3198.64|3207.38|3198.68|3207.89|3199.19|3207.34|3198.64|31
1629840860000|2021-08-24 21:34:20|3207.33|3198.63|3207.11|3198.41|3207.33|3198.63|3207.05|3198.35|35
1629840870000|2021-08-24 21:34:30|3207.08|3198.38|3207.08|3198.38|3207.13|3198.43|3207.07|3198.37|11
1629840880000|2021-08-24 21:34:40|3207.09|3198.39|3207.04|3198.34|3207.09|3198.39|3207.04|3198.34|2
1629840890000|2021-08-24 21:34:50|3207.03|3198.33|3206.81|3198.11|3207.03|3198.33|3206.8|3198.1|16
1629840900000|2021-08-24 21:35:00|3206.79|3198.09|3206.78|3198.08|3206.84|3198.14|3206.56|3197.86|21
1629840910000|2021-08-24 21:35:10|3206.74|3198.04|3206.72|3198.02|3206.8|3198.1|3206.61|3197.91|13
1629840920000|2021-08-24 21:35:20|3206.71|3198.01|3206.76|3198.06|3206.77|3198.07|3206.65|3197.95|10
1629840930000|2021-08-24 21:35:30|3206.73|3198.03|3206.88|3198.18|3206.98|3198.28|3206.65|3197.95|32
1629840940000|2021-08-24 21:35:40|3206.9|3198.2|3207.34|3198.64|3207.47|3198.77|3206.82|3198.12|31
1629840950000|2021-08-24 21:35:50|3207.4|3198.7|3207.06|3198.36|3207.42|3198.72|3206.97|3198.27|23
1629840960000|2021-08-24 21:36:00|3207.08|3198.38|3207.15|3198.45|3207.15|3198.45|3207.04|3198.34|25
1629840970000|2021-08-24 21:36:10|3207.16|3198.46|3207.29|3198.59|3207.32|3198.62|3207.16|3198.46|10
1629840980000|2021-08-24 21:36:20|3207.21|3198.51|3207.29|3198.59|3207.29|3198.59|3207.21|3198.51|3
1629840990000|2021-08-24 21:36:30|3207.3|3198.6|3207.42|3198.72|3207.42|3198.72|3207.26|3198.56|8
1629841010000|2021-08-24 21:36:50|3207.35|3198.65|3207.22|3198.52|3207.37|3198.67|3207.12|3198.42|30
1629841020000|2021-08-24 21:37:00|3207.12|3198.42|3207.29|3198.59|3207.63|3198.93|3207.06|3198.36|37
1629841030000|2021-08-24 21:37:10|3207.53|3198.83|3207.36|3198.66|3207.61|3198.91|3207.33|3198.63|22
1629841040000|2021-08-24 21:37:20|3207.41|3198.71|3207.39|3198.69|3207.64|3198.94|3207.31|3198.61|33
1629841050000|2021-08-24 21:37:30|3207.58|3198.88|3209.27|3200.57|3209.27|3200.57|3207.37|3198.67|36
1629841060000|2021-08-24 21:37:40|3209.23|3200.53|3209.38|3200.68|3209.41|3200.71|3208.69|3199.99|35
1629841070000|2021-08-24 21:37:50|3208.84|3200.14|3208.54|3199.84|3209.45|3200.75|3208.3|3199.6|30
1629841080000|2021-08-24 21:38:00|3208.55|3199.85|3208.9|3200.2|3208.92|3200.22|3208.54|3199.84|13
1629841090000|2021-08-24 21:38:10|3208.85|3200.15|3208.91|3200.21|3208.91|3200.21|3208.74|3200.04|17
1629841100000|2021-08-24 21:38:20|3208.88|3200.18|3208.85|3200.15|3208.88|3200.18|3208.85|3200.15|3
1629841110000|2021-08-24 21:38:30|3208.9|3200.2|3208.89|3200.19|3208.9|3200.2|3208.89|3200.19|2
1629841120000|2021-08-24 21:38:40|3208.88|3200.18|3208.76|3200.06|3208.88|3200.18|3208.66|3199.96|11
1629841130000|2021-08-24 21:38:50|3208.75|3200.05|3209.04|3200.34|3209.04|3200.34|3208.75|3200.05|14
1629841140000|2021-08-24 21:39:00|3209.03|3200.33|3208.95|3200.25|3209.05|3200.35|3208.95|3200.25|9
1629841150000|2021-08-24 21:39:10|3208.97|3200.27|3209.1|3200.4|3209.1|3200.4|3208.95|3200.25|12
1629841160000|2021-08-24 21:39:20|3209.18|3200.48|3209.14|3200.44|3209.18|3200.48|3209.14|3200.44|5
1629841170000|2021-08-24 21:39:30|3209.16|3200.46|3209.21|3200.51|3209.21|3200.51|3209.14|3200.44|7
1629841180000|2021-08-24 21:39:40|3209.33|3200.63|3209.88|3201.18|3209.95|3201.25|3209.33|3200.63|22
1629841190000|2021-08-24 21:39:50|3209.91|3201.21|3210.01|3201.31|3210.09|3201.39|3209.87|3201.17|13
1629841200000|2021-08-24 21:40:00|3210.03|3201.33|3210.31|3201.61|3210.59|3201.89|3209.97|3201.27|29
1629841210000|2021-08-24 21:40:10|3210.29|3201.59|3210.41|3201.71|3210.48|3201.78|3210.1|3201.4|30
1629841220000|2021-08-24 21:40:20|3210.17|3201.47|3210.91|3202.21|3211.32|3202.62|3210.17|3201.47|29
1629841230000|2021-08-24 21:40:30|3210.85|3202.15|3211.7|3203|3211.75|3203.05|3210.7|3202|28
1629841240000|2021-08-24 21:40:40|3212.1|3203.4|3211.56|3202.86|3212.13|3203.43|3211.11|3202.41|31
1629841250000|2021-08-24 21:40:50|3211.42|3202.72|3212.26|3203.56|3212.62|3203.92|3211.42|3202.72|38
1629841260000|2021-08-24 21:41:00|3212.04|3203.34|3212.33|3203.63|3212.6|3203.9|3212.04|3203.34|29
1629841270000|2021-08-24 21:41:10|3212.36|3203.66|3212.4|3203.7|3212.65|3203.95|3212.1|3203.4|28
1629841280000|2021-08-24 21:41:20|3212.42|3203.72|3212.3|3203.6|3212.85|3204.15|3212.3|3203.6|23
1629841290000|2021-08-24 21:41:30|3212.38|3203.68|3212.21|3203.51|3212.65|3203.95|3212.12|3203.42|29
1629841300000|2021-08-24 21:41:40|3212.18|3203.48|3211.98|3203.28|3212.34|3203.64|3211.94|3203.24|27
1629841310000|2021-08-24 21:41:50|3212.11|3203.41|3212.04|3203.34|3212.29|3203.59|3211.92|3203.22|29
1629841320000|2021-08-24 21:42:00|3212.06|3203.36|3211.47|3202.77|3212.06|3203.36|3211.47|3202.77|28
1629841330000|2021-08-24 21:42:10|3211.42|3202.72|3210.86|3202.16|3211.55|3202.85|3210.76|3202.06|34
1629841340000|2021-08-24 21:42:20|3210.88|3202.18|3210.43|3201.73|3210.92|3202.22|3210.43|3201.73|33
1629841350000|2021-08-24 21:42:30|3210.54|3201.84|3210.86|3202.16|3210.97|3202.27|3210.52|3201.82|24
1629841360000|2021-08-24 21:42:40|3210.92|3202.22|3211.15|3202.45|3211.31|3202.61|3210.79|3202.09|30
1629841370000|2021-08-24 21:42:50|3211.13|3202.43|3211.12|3202.42|3211.37|3202.67|3210.88|3202.18|33
1629841380000|2021-08-24 21:43:00|3211.04|3202.34|3211.13|3202.43|3211.44|3202.74|3211.04|3202.34|25
1629841390000|2021-08-24 21:43:10|3211.19|3202.49|3212.44|3203.74|3212.9|3204.2|3211.03|3202.33|35
1629841400000|2021-08-24 21:43:20|3212.67|3203.97|3213.44|3204.74|3213.86|3205.16|3212.26|3203.56|38
1629841410000|2021-08-24 21:43:30|3213.32|3204.62|3213.27|3204.57|3213.63|3204.93|3212.9|3204.2|34
1629841420000|2021-08-24 21:43:40|3213.43|3204.73|3214.4|3205.7|3214.82|3206.12|3213.33|3204.63|32
1629841430000|2021-08-24 21:43:50|3214.26|3205.56|3214.31|3205.61|3214.71|3206.01|3213.97|3205.27|30
1629841440000|2021-08-24 21:44:00|3214.41|3205.71|3213.98|3205.28|3214.43|3205.73|3213.85|3205.15|36
1629841450000|2021-08-24 21:44:10|3213.88|3205.18|3211.56|3202.86|3213.88|3205.18|3211.56|3202.86|37
1629841460000|2021-08-24 21:44:20|3211.38|3202.68|3210.07|3201.37|3211.38|3202.68|3209.81|3201.11|36
1629841470000|2021-08-24 21:44:30|3209.97|3201.27|3208.85|3200.15|3209.97|3201.27|3208.73|3200.03|33
1629841480000|2021-08-24 21:44:40|3208.77|3200.07|3209.61|3200.91|3209.82|3201.12|3208.77|3200.07|24
1629841490000|2021-08-24 21:44:50|3209.68|3200.98|3209.59|3200.89|3209.84|3201.14|3209.52|3200.82|25
1629841500000|2021-08-24 21:45:00|3209.61|3200.91|3209.57|3200.87|3209.74|3201.04|3209.37|3200.67|26
1629841510000|2021-08-24 21:45:10|3209.55|3200.85|3209.49|3200.79|3209.66|3200.96|3209.44|3200.74|32
1629841520000|2021-08-24 21:45:20|3209.41|3200.71|3209.29|3200.59|3209.48|3200.78|3209.29|3200.59|19
1629841530000|2021-08-24 21:45:30|3209.3|3200.6|3209.32|3200.62|3209.32|3200.62|3209.21|3200.51|16
1629841540000|2021-08-24 21:45:40|3209.23|3200.53|3209.13|3200.43|3209.36|3200.66|3209.13|3200.43|27
1629841550000|2021-08-24 21:45:50|3209.12|3200.42|3208.36|3199.66|3209.12|3200.42|3208.2|3199.5|33
1629841560000|2021-08-24 21:46:00|3208.32|3199.62|3208.05|3199.35|3208.47|3199.77|3208.01|3199.31|31
1629841570000|2021-08-24 21:46:10|3207.97|3199.27|3206.99|3198.29|3208.28|3199.58|3206.92|3198.22|34
1629841580000|2021-08-24 21:46:20|3206.81|3198.11|3205.81|3197.11|3206.9|3198.2|3205.81|3197.11|33
1629841590000|2021-08-24 21:46:30|3205.91|3197.21|3205.53|3196.83|3205.91|3197.21|3205.49|3196.79|34
1629841600000|2021-08-24 21:46:40|3205.51|3196.81|3204.29|3195.59|3205.51|3196.81|3204.29|3195.59|33
1629841610000|2021-08-24 21:46:50|3204.25|3195.55|3203.47|3194.77|3204.25|3195.55|3203.46|3194.76|14
1629841620000|2021-08-24 21:47:00|3203.49|3194.79|3202.43|3193.73|3203.49|3194.79|3202.3|3193.6|22
1629841630000|2021-08-24 21:47:10|3202.38|3193.68|3202.94|3194.24|3202.94|3194.24|3202.25|3193.55|13
1629841640000|2021-08-24 21:47:20|3202.93|3194.23|3202.3|3193.6|3202.94|3194.24|3202.28|3193.58|25
1629841650000|2021-08-24 21:47:30|3202.43|3193.73|3199.78|3191.08|3202.43|3193.73|3199.72|3191.02|37
1629841660000|2021-08-24 21:47:40|3199.69|3190.99|3195.58|3186.88|3199.69|3190.99|3195.58|3186.88|38
1629841670000|2021-08-24 21:47:50|3195.59|3186.89|3197.19|3188.49|3197.19|3188.49|3195.16|3186.46|37
1629841680000|2021-08-24 21:48:00|3197.15|3188.45|3198.11|3189.41|3198.18|3189.48|3197.13|3188.43|39
1629841690000|2021-08-24 21:48:10|3197.95|3189.25|3197.62|3188.92|3198.32|3189.62|3196.97|3188.27|35
1629841700000|2021-08-24 21:48:20|3197.64|3188.94|3197.65|3188.95|3197.65|3188.95|3197.13|3188.43|36
1629841710000|2021-08-24 21:48:30|3197.48|3188.78|3197.38|3188.68|3197.48|3188.78|3197.35|3188.65|17
1629841720000|2021-08-24 21:48:40|3197.12|3188.42|3195.96|3187.26|3197.38|3188.68|3195.96|3187.26|20
1629841730000|2021-08-24 21:48:50|3195.94|3187.24|3195.28|3186.58|3195.94|3187.24|3195.28|3186.58|16
1629841740000|2021-08-24 21:49:00|3195.18|3186.48|3190.61|3181.91|3195.18|3186.48|3190.27|3181.57|32
1629841750000|2021-08-24 21:49:10|3190.09|3181.39|3187.88|3179.18|3190.28|3181.58|3187.69|3178.99|34
1629841760000|2021-08-24 21:49:20|3187.89|3179.19|3187.26|3178.56|3188.36|3179.66|3186.81|3178.11|33
1629841770000|2021-08-24 21:49:30|3187.65|3178.95|3188.64|3179.94|3188.67|3179.97|3186.67|3177.97|39
1629841780000|2021-08-24 21:49:40|3188.73|3180.03|3186.22|3177.52|3189.51|3180.81|3185.93|3177.23|36
1629841790000|2021-08-24 21:49:50|3186.31|3177.61|3189.71|3181.01|3189.71|3181.01|3186.31|3177.61|38
1629841800000|2021-08-24 21:50:00|3189.82|3181.12|3188.79|3180.09|3190.09|3181.39|3188.29|3179.59|33
1629841810000|2021-08-24 21:50:10|3188.92|3180.22|3185.68|3176.98|3189.01|3180.31|3185.66|3176.96|36
1629841820000|2021-08-24 21:50:20|3185.67|3176.97|3187.06|3178.36|3187.06|3178.36|3185.53|3176.83|33
1629841830000|2021-08-24 21:50:30|3186.88|3178.18|3185.37|3176.67|3187.04|3178.34|3185.32|3176.62|40
1629841840000|2021-08-24 21:50:40|3185.21|3176.51|3183.11|3174.41|3185.24|3176.54|3182.2|3173.5|39
1629841850000|2021-08-24 21:50:50|3183.12|3174.42|3184.48|3175.78|3185.32|3176.62|3182.94|3174.24|37
1629841860000|2021-08-24 21:51:00|3185.18|3176.48|3187.5|3178.8|3187.6|3178.9|3184.49|3175.79|38
1629841870000|2021-08-24 21:51:10|3187.55|3178.85|3188.95|3180.25|3189.3|3180.6|3187.44|3178.74|37
1629841880000|2021-08-24 21:51:20|3189.46|3180.76|3184.65|3175.95|3189.52|3180.82|3184.59|3175.89|36
1629841890000|2021-08-24 21:51:30|3184.48|3175.78|3184.86|3176.16|3185.15|3176.45|3183.71|3175.01|34
1629841900000|2021-08-24 21:51:40|3185.16|3176.46|3184.67|3175.97|3185.33|3176.63|3184.6|3175.9|39
1629841910000|2021-08-24 21:51:50|3184.6|3175.9|3183.77|3175.07|3184.74|3176.04|3183.77|3175.07|34
1629841920000|2021-08-24 21:52:00|3183.54|3174.84|3183.15|3174.45|3183.6|3174.9|3182.81|3174.11|36
1629841930000|2021-08-24 21:52:10|3183.22|3174.52|3187.1|3178.4|3187.1|3178.4|3183.22|3174.52|38
1629841940000|2021-08-24 21:52:20|3186.89|3178.19|3188.5|3179.8|3188.9|3180.2|3186.77|3178.07|34
1629841950000|2021-08-24 21:52:30|3188.55|3179.85|3190.11|3181.41|3190.4|3181.7|3188.55|3179.85|36
1629841960000|2021-08-24 21:52:40|3190.12|3181.42|3191.04|3182.34|3191.26|3182.56|3190.12|3181.42|24
1629841970000|2021-08-24 21:52:50|3191.05|3182.35|3188.71|3180.01|3191.42|3182.72|3188.71|3180.01|39
1629841980000|2021-08-24 21:53:00|3188.64|3179.94|3189.03|3180.33|3189.57|3180.87|3188.24|3179.54|39
1629841990000|2021-08-24 21:53:10|3188.77|3180.07|3188.31|3179.61|3189.3|3180.6|3188.31|3179.61|36
1629842000000|2021-08-24 21:53:20|3188.37|3179.67|3190.46|3181.76|3190.46|3181.76|3188.23|3179.53|33
1629842010000|2021-08-24 21:53:30|3190.6|3181.9|3194.02|3185.32|3194.07|3185.37|3190.5|3181.8|36
1629842020000|2021-08-24 21:53:40|3193.97|3185.27|3194.3|3185.6|3194.59|3185.89|3193.79|3185.09|39
1629842030000|2021-08-24 21:53:50|3194.06|3185.36|3194.29|3185.59|3194.51|3185.81|3194.04|3185.34|35
1629842040000|2021-08-24 21:54:00|3194.19|3185.49|3195.37|3186.67|3195.42|3186.72|3194.06|3185.36|34
1629842050000|2021-08-24 21:54:10|3195.39|3186.69|3195.18|3186.48|3195.41|3186.71|3195.03|3186.33|34
1629842060000|2021-08-24 21:54:20|3195.03|3186.33|3191.93|3183.23|3195.1|3186.4|3191.75|3183.05|39
1629842070000|2021-08-24 21:54:30|3191.89|3183.19|3189.11|3180.41|3192.23|3183.53|3188.97|3180.27|37
1629842080000|2021-08-24 21:54:40|3189.13|3180.43|3190.05|3181.35|3190.25|3181.55|3189.08|3180.38|38
1629842090000|2021-08-24 21:54:50|3190.03|3181.33|3188.82|3180.12|3190.16|3181.46|3188.6|3179.9|34
1629842100000|2021-08-24 21:55:00|3188.69|3179.99|3192.63|3183.93|3192.63|3183.93|3188.69|3179.99|35
1629842110000|2021-08-24 21:55:10|3192.64|3183.94|3193.87|3185.17|3194.01|3185.31|3192.64|3183.94|39
1629842120000|2021-08-24 21:55:20|3193.93|3185.23|3194.44|3185.74|3194.93|3186.23|3193.67|3184.97|33
1629842130000|2021-08-24 21:55:30|3194.42|3185.72|3194.54|3185.84|3194.65|3185.95|3194.38|3185.68|21
1629842140000|2021-08-24 21:55:40|3194.56|3185.86|3194.57|3185.87|3194.8|3186.1|3194.47|3185.77|30
1629842150000|2021-08-24 21:55:50|3194.45|3185.75|3194.52|3185.82|3194.89|3186.19|3194.42|3185.72|32
1629842160000|2021-08-24 21:56:00|3194.42|3185.72|3194.66|3185.96|3194.66|3185.96|3194.3|3185.6|23
1629842170000|2021-08-24 21:56:10|3194.61|3185.91|3192.99|3184.29|3195.13|3186.43|3192.99|3184.29|23
1629842180000|2021-08-24 21:56:20|3193.02|3184.32|3194.49|3185.79|3194.51|3185.81|3192.89|3184.19|37
1629842190000|2021-08-24 21:56:30|3194.77|3186.07|3195.71|3187.01|3195.71|3187.01|3194.18|3185.48|35
1629842200000|2021-08-24 21:56:40|3196.12|3187.42|3196.93|3188.23|3196.97|3188.27|3195.85|3187.15|36
1629842210000|2021-08-24 21:56:50|3196.92|3188.22|3197.1|3188.4|3197.4|3188.7|3196.85|3188.15|29
1629842220000|2021-08-24 21:57:00|3197.11|3188.41|3197.83|3189.13|3197.83|3189.13|3196.99|3188.29|25
1629842230000|2021-08-24 21:57:10|3197.41|3188.71|3198.07|3189.37|3198.07|3189.37|3197.27|3188.57|32
1629842240000|2021-08-24 21:57:20|3197.4|3188.7|3197.44|3188.74|3197.99|3189.29|3197.3|3188.6|31
1629842250000|2021-08-24 21:57:30|3197.63|3188.93|3197.66|3188.96|3198.35|3189.65|3197.2|3188.5|28
1629842260000|2021-08-24 21:57:40|3197.69|3188.99|3198.87|3190.17|3198.87|3190.17|3197.69|3188.99|11
1629842270000|2021-08-24 21:57:50|3198.88|3190.18|3200.25|3191.55|3200.34|3191.64|3198.88|3190.18|20
1629842280000|2021-08-24 21:58:00|3200.16|3191.46|3200.62|3191.92|3200.62|3191.92|3200.12|3191.42|17
1629842290000|2021-08-24 21:58:10|3200.64|3191.94|3201|3192.3|3201.07|3192.37|3200.64|3191.94|9
1629842300000|2021-08-24 21:58:20|3201.02|3192.32|3201.1|3192.4|3201.1|3192.4|3201.02|3192.32|7
1629842310000|2021-08-24 21:58:30|3201.16|3192.46|3201.14|3192.44|3201.16|3192.46|3201.13|3192.43|4
1629842320000|2021-08-24 21:58:40|3201.12|3192.42|3201.2|3192.5|3201.45|3192.75|3201.1|3192.4|28
1629842330000|2021-08-24 21:58:50|3201.19|3192.49|3201.5|3192.8|3201.5|3192.8|3200.98|3192.28|30
1629842340000|2021-08-24 21:59:00|3201.55|3192.85|3201.32|3192.62|3201.95|3193.25|3201.2|3192.5|22
1629842350000|2021-08-24 21:59:10|3201.31|3192.61|3201.89|3193.19|3201.89|3193.19|3201.31|3192.61|16
1629842360000|2021-08-24 21:59:20|3201.88|3193.18|3201.91|3193.21|3201.91|3193.21|3201.88|3193.18|3
1629842370000|2021-08-24 21:59:30|3201.92|3193.22|3202.08|3193.38|3202.08|3193.38|3201.92|3193.22|9
1629842380000|2021-08-24 21:59:40|3202.09|3193.39|3202.37|3193.67|3202.37|3193.67|3202.08|3193.38|18
1629842390000|2021-08-24 21:59:50|3202.38|3193.68|3202.44|3193.74|3202.44|3193.74|3202.38|3193.68|4
1629842400000|2021-08-24 22:00:00|3202.47|3193.77|3197.53|3188.83|3202.47|3193.77|3197.22|3188.52|27
1629842410000|2021-08-24 22:00:10|3197.55|3188.85|3197.89|3189.19|3198.11|3189.41|3196.99|3188.29|38
1629842420000|2021-08-24 22:00:20|3197.82|3189.12|3197.12|3188.42|3198.76|3190.06|3197.12|3188.42|32
1629842430000|2021-08-24 22:00:30|3197.09|3188.39|3197.73|3189.03|3197.74|3189.04|3195.72|3187.02|37
1629842440000|2021-08-24 22:00:40|3197.53|3188.83|3199.63|3190.93|3199.63|3190.93|3197.53|3188.83|24
1629842450000|2021-08-24 22:00:50|3199.69|3190.99|3200.85|3192.15|3200.85|3192.15|3199.69|3190.99|24
1629842460000|2021-08-24 22:01:00|3200.88|3192.18|3201.34|3192.64|3201.46|3192.76|3200.81|3192.11|30
1629842470000|2021-08-24 22:01:10|3201.4|3192.7|3198.52|3189.82|3201.4|3192.7|3198.4|3189.7|35
1629842480000|2021-08-24 22:01:20|3198.44|3189.74|3200.38|3191.68|3200.38|3191.68|3198.31|3189.61|37
1629842490000|2021-08-24 22:01:30|3200.66|3191.96|3200.52|3191.82|3201.16|3192.46|3200.1|3191.4|33
1629842500000|2021-08-24 22:01:40|3200.41|3191.71|3201.38|3192.68|3201.38|3192.68|3200.36|3191.66|34
1629842510000|2021-08-24 22:01:50|3201.48|3192.78|3201.34|3192.64|3201.86|3193.16|3201.32|3192.62|25
1629842520000|2021-08-24 22:02:00|3201.47|3192.77|3201.45|3192.75|3201.48|3192.78|3201.31|3192.61|24
1629842530000|2021-08-24 22:02:10|3201.44|3192.74|3201.42|3192.72|3201.45|3192.75|3201.33|3192.63|19
1629842540000|2021-08-24 22:02:20|3201.44|3192.74|3201.93|3193.23|3201.93|3193.23|3201.35|3192.65|15
1629842550000|2021-08-24 22:02:30|3201.87|3193.17|3203.31|3194.61|3203.38|3194.68|3201.87|3193.17|25
1629842560000|2021-08-24 22:02:40|3203.34|3194.64|3204.1|3195.4|3204.12|3195.42|3203.31|3194.61|27
1629842570000|2021-08-24 22:02:50|3204.12|3195.42|3204.35|3195.65|3204.88|3196.18|3204.1|3195.4|34
1629842580000|2021-08-24 22:03:00|3204.36|3195.66|3204.92|3196.22|3204.92|3196.22|3204.17|3195.47|30
1629842590000|2021-08-24 22:03:10|3204.8|3196.1|3205.46|3196.76|3205.61|3196.91|3204.79|3196.09|34
1629842600000|2021-08-24 22:03:20|3205.49|3196.79|3206.48|3197.78|3206.73|3198.03|3205.3|3196.6|35
1629842610000|2021-08-24 22:03:30|3206.43|3197.73|3207.13|3198.43|3207.45|3198.75|3206.18|3197.48|26
1629842620000|2021-08-24 22:03:40|3207.18|3198.48|3207.34|3198.64|3207.54|3198.84|3206.3|3197.6|30
1629842630000|2021-08-24 22:03:50|3207.41|3198.71|3208.3|3199.6|3208.54|3199.84|3207.22|3198.52|37
1629842640000|2021-08-24 22:04:00|3208.15|3199.45|3207.97|3199.27|3209.45|3200.75|3207.7|3199|37
1629842650000|2021-08-24 22:04:10|3208.27|3199.57|3209.02|3200.32|3209.25|3200.55|3207.62|3198.92|38
1629842660000|2021-08-24 22:04:20|3208.99|3200.29|3208.85|3200.15|3209.22|3200.52|3208.61|3199.91|28
1629842670000|2021-08-24 22:04:30|3208.81|3200.11|3208.84|3200.14|3208.85|3200.15|3208.67|3199.97|30
1629842680000|2021-08-24 22:04:40|3208.7|3200|3209.28|3200.58|3209.28|3200.58|3208.7|3200|30
1629842690000|2021-08-24 22:04:50|3209.3|3200.6|3209.99|3201.29|3210.02|3201.32|3209.3|3200.6|26
1629842700000|2021-08-24 22:05:00|3209.87|3201.17|3210.07|3201.37|3210.24|3201.54|3209.8|3201.1|21
1629842710000|2021-08-24 22:05:10|3210.05|3201.35|3210.27|3201.57|3210.28|3201.58|3209.99|3201.29|30
1629842720000|2021-08-24 22:05:20|3210.26|3201.56|3210.83|3202.13|3211.21|3202.51|3210.26|3201.56|30
1629842730000|2021-08-24 22:05:30|3210.86|3202.16|3211.36|3202.66|3211.36|3202.66|3210.86|3202.16|8
1629842740000|2021-08-24 22:05:40|3210.92|3202.22|3211.08|3202.38|3211.08|3202.38|3210.89|3202.19|10
1629842750000|2021-08-24 22:05:50|3211.16|3202.46|3211.38|3202.68|3211.71|3203.01|3211.14|3202.44|28
1629842760000|2021-08-24 22:06:00|3211.42|3202.72|3212.07|3203.37|3212.07|3203.37|3211.42|3202.72|25
1629842770000|2021-08-24 22:06:10|3212.08|3203.38|3213.17|3204.47|3213.26|3204.56|3212.08|3203.38|30
1629842780000|2021-08-24 22:06:20|3213.26|3204.56|3213.87|3205.17|3214.22|3205.52|3213|3204.3|28
1629842790000|2021-08-24 22:06:30|3213.86|3205.16|3213.87|3205.17|3214.14|3205.44|3213.53|3204.83|30
1629842800000|2021-08-24 22:06:40|3213.9|3205.2|3216.19|3207.49|3216.19|3207.49|3213.9|3205.2|22
1629842810000|2021-08-24 22:06:50|3216.04|3207.34|3216.4|3207.7|3217.51|3208.81|3216.04|3207.34|18
1629842820000|2021-08-24 22:07:00|3216.32|3207.62|3212.26|3203.56|3216.32|3207.62|3212.26|3203.56|38
1629842830000|2021-08-24 22:07:10|3212.29|3203.59|3213.63|3204.93|3213.63|3204.93|3211.52|3202.82|38
1629842840000|2021-08-24 22:07:20|3213.93|3205.23|3217.23|3208.53|3217.23|3208.53|3213.88|3205.18|33
1629842850000|2021-08-24 22:07:30|3217.27|3208.57|3218.62|3209.92|3219.02|3210.32|3217.27|3208.57|30
1629842860000|2021-08-24 22:07:40|3218.58|3209.88|3218.55|3209.85|3218.86|3210.16|3218.49|3209.79|20
1629842870000|2021-08-24 22:07:50|3218.61|3209.91|3218.98|3210.28|3218.98|3210.28|3218.55|3209.85|24
1629842880000|2021-08-24 22:08:00|3219.03|3210.33|3218.9|3210.2|3219.62|3210.92|3218.67|3209.97|35
1629842890000|2021-08-24 22:08:10|3218.88|3210.18|3216.85|3208.15|3218.88|3210.18|3215.95|3207.25|36
1629842900000|2021-08-24 22:08:20|3216.84|3208.14|3218.28|3209.58|3218.5|3209.8|3216.84|3208.14|37
1629842910000|2021-08-24 22:08:30|3218.32|3209.62|3216.45|3207.75|3218.32|3209.62|3216.44|3207.74|36
1629842920000|2021-08-24 22:08:40|3216.51|3207.81|3214.8|3206.1|3216.51|3207.81|3214.68|3205.98|36
1629842930000|2021-08-24 22:08:50|3214.73|3206.03|3215.7|3207|3215.89|3207.19|3213.38|3204.68|39
1629842940000|2021-08-24 22:09:00|3215.57|3206.87|3213.64|3204.94|3215.82|3207.12|3213.59|3204.89|35
1629842950000|2021-08-24 22:09:10|3213.71|3205.01|3214.75|3206.05|3214.75|3206.05|3213.33|3204.63|36
1629842960000|2021-08-24 22:09:20|3214.72|3206.02|3216.11|3207.41|3216.11|3207.41|3214.62|3205.92|35
1629842970000|2021-08-24 22:09:30|3216.2|3207.5|3217.78|3209.08|3217.82|3209.12|3216.2|3207.5|25
1629842980000|2021-08-24 22:09:40|3217.76|3209.06|3217.91|3209.21|3218.12|3209.42|3217.76|3209.06|32
1629842990000|2021-08-24 22:09:50|3217.87|3209.17|3217.22|3208.52|3217.87|3209.17|3216.93|3208.23|30
1629843000000|2021-08-24 22:10:00|3217.16|3208.46|3217.5|3208.8|3217.59|3208.89|3216.68|3207.98|34
1629843010000|2021-08-24 22:10:10|3217.54|3208.84|3218.31|3209.61|3218.49|3209.79|3217.5|3208.8|37
1629843020000|2021-08-24 22:10:20|3218.53|3209.83|3218.82|3210.12|3218.82|3210.12|3218.22|3209.52|38
1629843030000|2021-08-24 22:10:30|3218.98|3210.28|3219|3210.3|3219.45|3210.75|3218.8|3210.1|28
1629843040000|2021-08-24 22:10:40|3218.88|3210.18|3218.83|3210.13|3219.34|3210.64|3218.83|3210.13|15
1629843050000|2021-08-24 22:10:50|3218.9|3210.2|3218.92|3210.22|3218.92|3210.22|3218.82|3210.12|7
1629843060000|2021-08-24 22:11:00|3218.95|3210.25|3219.1|3210.4|3219.22|3210.52|3218.91|3210.21|32
1629843070000|2021-08-24 22:11:10|3219.09|3210.39|3215.79|3207.09|3219.09|3210.39|3215.79|3207.09|36
1629843080000|2021-08-24 22:11:20|3215.83|3207.13|3214.03|3205.33|3215.84|3207.14|3214.01|3205.31|33
1629843090000|2021-08-24 22:11:30|3213.99|3205.29|3213.12|3204.42|3213.99|3205.29|3212.93|3204.23|38
1629843100000|2021-08-24 22:11:40|3213.09|3204.39|3212.7|3204|3213.22|3204.52|3212.46|3203.76|37
1629843110000|2021-08-24 22:11:50|3212.93|3204.23|3216.66|3207.96|3216.66|3207.96|3212.93|3204.23|39
1629843120000|2021-08-24 22:12:00|3216.58|3207.88|3216.76|3208.06|3216.81|3208.11|3216.53|3207.83|39
1629843130000|2021-08-24 22:12:10|3216.75|3208.05|3216.82|3208.12|3216.9|3208.2|3216.7|3208|27
1629843140000|2021-08-24 22:12:20|3216.91|3208.21|3215.03|3206.33|3216.94|3208.24|3214.61|3205.91|28
1629843150000|2021-08-24 22:12:30|3215.02|3206.32|3214.75|3206.05|3215.46|3206.76|3214.74|3206.04|24
1629843160000|2021-08-24 22:12:40|3214.87|3206.17|3213.18|3204.48|3216.51|3207.81|3213.18|3204.48|26
1629843170000|2021-08-24 22:12:50|3213.35|3204.65|3213.12|3204.42|3213.47|3204.77|3212.74|3204.04|19
1629843180000|2021-08-24 22:13:00|3213.11|3204.41|3213.83|3205.13|3213.86|3205.16|3212.64|3203.94|32
1629843190000|2021-08-24 22:13:10|3213.86|3205.16|3215.53|3206.83|3215.61|3206.91|3213.68|3204.98|38
1629843200000|2021-08-24 22:13:20|3215.57|3206.87|3215.17|3206.47|3215.72|3207.02|3215.01|3206.31|36
1629843210000|2021-08-24 22:13:30|3215.09|3206.39|3215.32|3206.62|3215.32|3206.62|3214.42|3205.72|36
1629843220000|2021-08-24 22:13:40|3215.3|3206.6|3215|3206.3|3215.3|3206.6|3214.93|3206.23|31
1629843230000|2021-08-24 22:13:50|3215.04|3206.34|3214.66|3205.96|3215.17|3206.47|3214.56|3205.86|33
1629843240000|2021-08-24 22:14:00|3214.65|3205.95|3214.62|3205.92|3214.71|3206.01|3214.57|3205.87|29
1629843250000|2021-08-24 22:14:10|3214.63|3205.93|3214.49|3205.79|3214.63|3205.93|3213.25|3204.55|34
1629843260000|2021-08-24 22:14:20|3214.51|3205.81|3215.38|3206.68|3215.47|3206.77|3214.51|3205.81|27
1629843270000|2021-08-24 22:14:30|3215.4|3206.7|3215.76|3207.06|3215.76|3207.06|3215.4|3206.7|14
1629843280000|2021-08-24 22:14:40|3215.8|3207.1|3215.95|3207.25|3215.95|3207.25|3215.8|3207.1|9
1629843290000|2021-08-24 22:14:50|3215.96|3207.26|3217.49|3208.79|3217.53|3208.83|3215.87|3207.17|20
1629843300000|2021-08-24 22:15:00|3217.58|3208.88|3218.25|3209.55|3218.74|3210.04|3217.58|3208.88|30
1629843310000|2021-08-24 22:15:10|3218.57|3209.87|3219.29|3210.59|3219.48|3210.78|3218.31|3209.61|34
1629843320000|2021-08-24 22:15:20|3219.1|3210.4|3221.44|3212.74|3221.45|3212.75|3219.1|3210.4|36
1629843330000|2021-08-24 22:15:30|3221.45|3212.75|3221.1|3212.4|3224.34|3215.64|3221.08|3212.38|39
1629843340000|2021-08-24 22:15:40|3221.21|3212.51|3224.81|3216.11|3225.37|3216.67|3220.9|3212.2|26
1629843350000|2021-08-24 22:15:50|3224.79|3216.09|3225.81|3217.11|3226.09|3217.39|3224.79|3216.09|28
1629843360000|2021-08-24 22:16:00|3225.65|3216.95|3221.23|3212.53|3225.65|3216.95|3221.23|3212.53|38
1629843370000|2021-08-24 22:16:10|3221.31|3212.61|3224.27|3215.57|3224.42|3215.72|3221.25|3212.55|37
1629843380000|2021-08-24 22:16:20|3223.88|3215.18|3225.52|3216.82|3225.52|3216.82|3223.83|3215.13|32
1629843390000|2021-08-24 22:16:30|3225.51|3216.81|3223.16|3214.46|3225.51|3216.81|3223.16|3214.46|36
1629843400000|2021-08-24 22:16:40|3222.99|3214.29|3223.6|3214.9|3223.92|3215.22|3222.4|3213.7|37
1629843410000|2021-08-24 22:16:50|3223.43|3214.73|3225.48|3216.78|3225.7|3217|3222.71|3214.01|36
1629843420000|2021-08-24 22:17:00|3225.46|3216.76|3226.45|3217.75|3226.56|3217.86|3224.82|3216.12|40
1629843430000|2021-08-24 22:17:10|3226.2|3217.5|3227.19|3218.49|3227.71|3219.01|3226.2|3217.5|35
1629843440000|2021-08-24 22:17:20|3226.87|3218.17|3227.68|3218.98|3227.74|3219.04|3226.57|3217.87|37
1629843450000|2021-08-24 22:17:30|3227.61|3218.91|3226.32|3217.62|3227.66|3218.96|3223.61|3214.91|39
1629843460000|2021-08-24 22:17:40|3226.3|3217.6|3225.59|3216.89|3226.64|3217.94|3225.59|3216.89|33
1629843470000|2021-08-24 22:17:50|3225.7|3217|3225.21|3216.51|3225.83|3217.13|3225.21|3216.51|31
1629843480000|2021-08-24 22:18:00|3225.33|3216.63|3226.27|3217.57|3226.31|3217.61|3225.26|3216.56|37
1629843490000|2021-08-24 22:18:10|3226.57|3217.87|3227.25|3218.55|3227.43|3218.73|3226.57|3217.87|20
1629843500000|2021-08-24 22:18:20|3227.17|3218.47|3227.45|3218.75|3227.45|3218.75|3227.01|3218.31|26
1629843510000|2021-08-24 22:18:30|3227.48|3218.78|3228.6|3219.9|3228.6|3219.9|3227.38|3218.68|31
1629843520000|2021-08-24 22:18:40|3228.92|3220.22|3228.96|3220.26|3229.09|3220.39|3228.31|3219.61|33
1629843530000|2021-08-24 22:18:50|3229.03|3220.33|3228.47|3219.77|3229.03|3220.33|3228.31|3219.61|37
1629843540000|2021-08-24 22:19:00|3228.37|3219.67|3228.25|3219.55|3228.97|3220.27|3228.25|3219.55|34
1629843550000|2021-08-24 22:19:10|3228.08|3219.38|3229.79|3221.09|3229.81|3221.11|3228.08|3219.38|32
1629843560000|2021-08-24 22:19:20|3229.81|3221.11|3229.45|3220.75|3229.86|3221.16|3229.34|3220.64|35
1629843570000|2021-08-24 22:19:30|3229.4|3220.7|3229.43|3220.73|3229.55|3220.85|3229.38|3220.68|27
1629843580000|2021-08-24 22:19:40|3229.41|3220.71|3226.93|3218.23|3229.45|3220.75|3226.93|3218.23|34
1629843590000|2021-08-24 22:19:50|3226.99|3218.29|3228.61|3219.91|3228.78|3220.08|3226.53|3217.83|37
1629843600000|2021-08-24 22:20:00|3228.59|3219.89|3228.52|3219.82|3229.36|3220.66|3228.43|3219.73|32
1629843610000|2021-08-24 22:20:10|3228.65|3219.95|3227.53|3218.83|3228.65|3219.95|3227.26|3218.56|33
1629843620000|2021-08-24 22:20:20|3227.47|3218.77|3227.65|3218.95|3228.32|3219.62|3227.33|3218.63|38
1629843630000|2021-08-24 22:20:30|3227.6|3218.9|3226.78|3218.08|3227.63|3218.93|3226.7|3218|34
1629843640000|2021-08-24 22:20:40|3226.72|3218.02|3227.12|3218.42|3227.25|3218.55|3226.28|3217.58|39
1629843650000|2021-08-24 22:20:50|3227.09|3218.39|3226.7|3218|3227.33|3218.63|3226.52|3217.82|34
1629843660000|2021-08-24 22:21:00|3226.66|3217.96|3224.85|3216.15|3226.66|3217.96|3224.85|3216.15|36
1629843670000|2021-08-24 22:21:10|3225|3216.3|3223.37|3214.67|3225.04|3216.34|3223.37|3214.67|30
1629843680000|2021-08-24 22:21:20|3223.64|3214.94|3222.94|3214.24|3223.64|3214.94|3222.94|3214.24|25
1629843690000|2021-08-24 22:21:30|3222.92|3214.22|3222.59|3213.89|3222.92|3214.22|3222.59|3213.89|33
1629843700000|2021-08-24 22:21:40|3222.6|3213.9|3222.91|3214.21|3223.02|3214.32|3222.21|3213.51|34
1629843710000|2021-08-24 22:21:50|3222.92|3214.22|3222.68|3213.98|3222.93|3214.23|3222.32|3213.62|31
1629843720000|2021-08-24 22:22:00|3222.67|3213.97|3225.73|3217.03|3225.81|3217.11|3222.54|3213.84|39
1629843730000|2021-08-24 22:22:10|3225.68|3216.98|3227.11|3218.41|3227.19|3218.49|3225.67|3216.97|35
1629843740000|2021-08-24 22:22:20|3227.08|3218.38|3227.16|3218.46|3227.98|3219.28|3226.77|3218.07|32
1629843750000|2021-08-24 22:22:30|3227.14|3218.44|3227.55|3218.85|3227.72|3219.02|3227.07|3218.37|28
1629843760000|2021-08-24 22:22:40|3227.4|3218.7|3227.55|3218.85|3227.78|3219.08|3227.4|3218.7|27
1629843770000|2021-08-24 22:22:50|3227.6|3218.9|3225.15|3216.45|3227.6|3218.9|3224.98|3216.28|37
1629843780000|2021-08-24 22:23:00|3225.14|3216.44|3224.72|3216.02|3225.21|3216.51|3224.04|3215.34|40
1629843790000|2021-08-24 22:23:10|3224.44|3215.74|3223.24|3214.54|3224.57|3215.87|3223.24|3214.54|33
1629843800000|2021-08-24 22:23:20|3223.65|3214.95|3223.18|3214.48|3223.65|3214.95|3223.16|3214.46|30
1629843810000|2021-08-24 22:23:30|3223.17|3214.47|3223.23|3214.53|3223.34|3214.64|3223.16|3214.46|16
1629843820000|2021-08-24 22:23:40|3223.2|3214.5|3223.17|3214.47|3223.23|3214.53|3223.13|3214.43|18
1629843830000|2021-08-24 22:23:50|3223.2|3214.5|3223.13|3214.43|3223.22|3214.52|3223.07|3214.37|13
1629843840000|2021-08-24 22:24:00|3223.1|3214.4|3223.24|3214.54|3223.24|3214.54|3223.1|3214.4|29
1629843850000|2021-08-24 22:24:10|3223.29|3214.59|3226.42|3217.72|3226.47|3217.77|3223.29|3214.59|27
1629843860000|2021-08-24 22:24:20|3226.46|3217.76|3226.18|3217.48|3226.83|3218.13|3226.18|3217.48|31
1629843870000|2021-08-24 22:24:30|3226.38|3217.68|3225.62|3216.92|3226.39|3217.69|3224.9|3216.2|37
1629843880000|2021-08-24 22:24:40|3225.73|3217.03|3225.71|3217.01|3225.73|3217.03|3225.24|3216.54|37
1629843890000|2021-08-24 22:24:50|3225.49|3216.79|3225.54|3216.84|3225.79|3217.09|3225.31|3216.61|32
1629843900000|2021-08-24 22:25:00|3225.52|3216.82|3223.78|3215.08|3225.57|3216.87|3223.78|3215.08|30
1629843910000|2021-08-24 22:25:10|3223.7|3215|3223.06|3214.36|3223.7|3215|3222.93|3214.23|30
1629843920000|2021-08-24 22:25:20|3223.03|3214.33|3222.55|3213.85|3223.06|3214.36|3222.54|3213.84|18
1629843930000|2021-08-24 22:25:30|3222.52|3213.82|3222.84|3214.14|3223.04|3214.34|3222.33|3213.63|26
1629843940000|2021-08-24 22:25:40|3222.81|3214.11|3222.51|3213.81|3222.85|3214.15|3222.51|3213.81|19
1629843950000|2021-08-24 22:25:50|3222.5|3213.8|3221.15|3212.45|3222.53|3213.83|3220.01|3211.31|24
1629843960000|2021-08-24 22:26:00|3221.35|3212.65|3221.86|3213.16|3222.12|3213.42|3221.22|3212.52|35
1629843970000|2021-08-24 22:26:10|3221.76|3213.06|3224.47|3215.77|3224.47|3215.77|3221.73|3213.03|35
1629843980000|2021-08-24 22:26:20|3224.64|3215.94|3221.21|3212.51|3224.64|3215.94|3221.21|3212.51|39
1629843990000|2021-08-24 22:26:30|3221.45|3212.75|3220.49|3211.79|3221.56|3212.86|3220.15|3211.45|35
1629844000000|2021-08-24 22:26:40|3220.91|3212.21|3220.06|3211.36|3220.95|3212.25|3220.06|3211.36|33
1629844010000|2021-08-24 22:26:50|3220.07|3211.37|3219.58|3210.88|3220.39|3211.69|3219.36|3210.66|37
1629844020000|2021-08-24 22:27:00|3219.6|3210.9|3219.51|3210.81|3219.77|3211.07|3219.38|3210.68|23
1629844030000|2021-08-24 22:27:10|3219.8|3211.1|3220.76|3212.06|3221.03|3212.33|3219.8|3211.1|38
1629844040000|2021-08-24 22:27:20|3221.22|3212.52|3220.99|3212.29|3222.01|3213.31|3220.94|3212.24|37
1629844050000|2021-08-24 22:27:30|3221.01|3212.31|3221.8|3213.1|3221.8|3213.1|3220.67|3211.97|25
1629844060000|2021-08-24 22:27:40|3221.78|3213.08|3221.27|3212.57|3221.78|3213.08|3221.13|3212.43|27
1629844070000|2021-08-24 22:27:50|3221.29|3212.59|3220.73|3212.03|3221.38|3212.68|3220.73|3212.03|33
1629844080000|2021-08-24 22:28:00|3220.69|3211.99|3219.29|3210.59|3220.97|3212.27|3219.29|3210.59|27
1629844090000|2021-08-24 22:28:10|3219.35|3210.65|3219.29|3210.59|3219.51|3210.81|3219.13|3210.43|24
1629844100000|2021-08-24 22:28:20|3219.3|3210.6|3219.06|3210.36|3219.42|3210.72|3219.04|3210.34|29
1629844110000|2021-08-24 22:28:30|3219.16|3210.46|3218.82|3210.12|3219.16|3210.46|3218.57|3209.87|33
1629844120000|2021-08-24 22:28:40|3218.84|3210.14|3218.3|3209.6|3218.84|3210.14|3218.16|3209.46|37
1629844130000|2021-08-24 22:28:50|3218.37|3209.67|3218.29|3209.59|3218.49|3209.79|3218.27|3209.57|29
1629844140000|2021-08-24 22:29:00|3218.39|3209.69|3220.22|3211.52|3220.53|3211.83|3218.39|3209.69|39
1629844150000|2021-08-24 22:29:10|3220.33|3211.63|3220.16|3211.46|3220.36|3211.66|3220.05|3211.35|34
1629844160000|2021-08-24 22:29:20|3220.14|3211.44|3219.87|3211.17|3220.24|3211.54|3219.7|3211|26
1629844170000|2021-08-24 22:29:30|3219.79|3211.09|3219.74|3211.04|3219.86|3211.16|3219.69|3210.99|34
1629844180000|2021-08-24 22:29:40|3219.78|3211.08|3220.93|3212.23|3221.31|3212.61|3219.65|3210.95|29
1629844190000|2021-08-24 22:29:50|3221.08|3212.38|3220.19|3211.49|3221.08|3212.38|3220.03|3211.33|34
1629844200000|2021-08-24 22:30:00|3220.13|3211.43|3216.48|3207.78|3220.28|3211.58|3216.47|3207.77|39
1629844210000|2021-08-24 22:30:10|3216.29|3207.59|3218.48|3209.78|3218.48|3209.78|3215.9|3207.2|35
1629844220000|2021-08-24 22:30:20|3218.56|3209.86|3217.62|3208.92|3218.57|3209.87|3217.58|3208.88|39
1629844230000|2021-08-24 22:30:30|3217.63|3208.93|3218.59|3209.89|3218.72|3210.02|3217.36|3208.66|37
1629844240000|2021-08-24 22:30:40|3218.75|3210.05|3218.92|3210.22|3219.04|3210.34|3218.67|3209.97|33
1629844250000|2021-08-24 22:30:50|3219.07|3210.37|3219.21|3210.51|3219.49|3210.79|3218.7|3210|35
1629844260000|2021-08-24 22:31:00|3219.23|3210.53|3219.18|3210.48|3219.3|3210.6|3218.92|3210.22|34
1629844270000|2021-08-24 22:31:10|3219.17|3210.47|3219.76|3211.06|3220.17|3211.47|3219.15|3210.45|35
1629844280000|2021-08-24 22:31:20|3219.61|3210.91|3219.77|3211.07|3220.08|3211.38|3219.61|3210.91|23
1629844290000|2021-08-24 22:31:30|3219.76|3211.06|3219.78|3211.08|3219.78|3211.08|3219.76|3211.06|3
1629844300000|2021-08-24 22:31:40|3219.76|3211.06|3219.27|3210.57|3219.81|3211.11|3219.13|3210.43|14
1629844310000|2021-08-24 22:31:50|3219.22|3210.52|3217.92|3209.22|3219.22|3210.52|3217.91|3209.21|26
1629844320000|2021-08-24 22:32:00|3217.9|3209.2|3218.3|3209.6|3218.3|3209.6|3217.8|3209.1|16
1629844330000|2021-08-24 22:32:10|3218.41|3209.71|3217.02|3208.32|3218.41|3209.71|3217.02|3208.32|28
1629844340000|2021-08-24 22:32:20|3216.72|3208.02|3214.49|3205.79|3216.72|3208.02|3214.49|3205.79|40
1629844350000|2021-08-24 22:32:30|3214.58|3205.88|3214.48|3205.78|3214.63|3205.93|3213.91|3205.21|37
1629844360000|2021-08-24 22:32:40|3214.72|3206.02|3213.96|3205.26|3214.81|3206.11|3213.75|3205.05|35
1629844370000|2021-08-24 22:32:50|3214.09|3205.39|3214.06|3205.36|3214.32|3205.62|3213.93|3205.23|35
1629844380000|2021-08-24 22:33:00|3214.05|3205.35|3214.33|3205.63|3214.37|3205.67|3214.02|3205.32|22
1629844390000|2021-08-24 22:33:10|3214.21|3205.51|3213.88|3205.18|3214.3|3205.6|3213.84|3205.14|28
1629844400000|2021-08-24 22:33:20|3214.07|3205.37|3213.45|3204.75|3214.07|3205.37|3213.45|3204.75|16
1629844410000|2021-08-24 22:33:30|3213.47|3204.77|3213.13|3204.43|3213.54|3204.84|3213.07|3204.37|25
1629844420000|2021-08-24 22:33:40|3213.19|3204.49|3211.65|3202.95|3213.19|3204.49|3211.23|3202.53|27
1629844430000|2021-08-24 22:33:50|3211.63|3202.93|3213.23|3204.53|3213.23|3204.53|3211.63|3202.93|31
1629844440000|2021-08-24 22:34:00|3213.42|3204.72|3212.9|3204.2|3213.47|3204.77|3212.85|3204.15|20
1629844450000|2021-08-24 22:34:10|3212.72|3204.02|3210.26|3201.56|3212.79|3204.09|3210.19|3201.49|32
1629844460000|2021-08-24 22:34:20|3210.22|3201.52|3210.07|3201.37|3210.48|3201.78|3210.01|3201.31|35
1629844470000|2021-08-24 22:34:30|3210.12|3201.42|3209.96|3201.26|3210.14|3201.44|3209.89|3201.19|30
1629844480000|2021-08-24 22:34:40|3209.89|3201.19|3211.12|3202.42|3211.72|3203.02|3209.83|3201.13|37
1629844490000|2021-08-24 22:34:50|3211.16|3202.46|3210.64|3201.94|3211.39|3202.69|3210.3|3201.6|37
1629844500000|2021-08-24 22:35:00|3210.7|3202|3208.87|3200.17|3210.7|3202|3208.87|3200.17|33
1629844510000|2021-08-24 22:35:10|3209.05|3200.35|3207.9|3199.2|3209.05|3200.35|3207.83|3199.13|34
1629844520000|2021-08-24 22:35:20|3208.1|3199.4|3208.72|3200.02|3209.15|3200.45|3207.37|3198.67|38
1629844530000|2021-08-24 22:35:30|3208.73|3200.03|3209.81|3201.11|3210.25|3201.55|3208.73|3200.03|37
1629844540000|2021-08-24 22:35:40|3209.8|3201.1|3206.24|3197.54|3209.8|3201.1|3206.17|3197.47|34
1629844550000|2021-08-24 22:35:50|3206.54|3197.84|3207.24|3198.54|3207.4|3198.7|3206.43|3197.73|37
1629844560000|2021-08-24 22:36:00|3207.47|3198.77|3206.96|3198.26|3207.5|3198.8|3206.96|3198.26|37
1629844570000|2021-08-24 22:36:10|3206.57|3197.87|3206.15|3197.45|3206.57|3197.87|3205.89|3197.19|35
1629844580000|2021-08-24 22:36:20|3206.09|3197.39|3204.99|3196.29|3206.15|3197.45|3204.92|3196.22|39
1629844590000|2021-08-24 22:36:30|3204.93|3196.23|3205.07|3196.37|3205.2|3196.5|3204.75|3196.05|33
1629844600000|2021-08-24 22:36:40|3205.04|3196.34|3204.97|3196.27|3205.2|3196.5|3204.74|3196.04|25
1629844610000|2021-08-24 22:36:50|3204.84|3196.14|3205.2|3196.5|3205.48|3196.78|3204.8|3196.1|26
1629844620000|2021-08-24 22:37:00|3205.27|3196.57|3205.03|3196.33|3205.43|3196.73|3205.01|3196.31|34
1629844630000|2021-08-24 22:37:10|3205.04|3196.34|3206.38|3197.68|3206.78|3198.08|3205.04|3196.34|38
1629844640000|2021-08-24 22:37:20|3205.88|3197.18|3204.81|3196.11|3205.89|3197.19|3204.63|3195.93|36
1629844650000|2021-08-24 22:37:30|3204.77|3196.07|3205.4|3196.7|3205.54|3196.84|3204.67|3195.97|40
1629844660000|2021-08-24 22:37:40|3205.23|3196.53|3205.52|3196.82|3205.9|3197.2|3205.05|3196.35|33
1629844670000|2021-08-24 22:37:50|3205.41|3196.71|3205.52|3196.82|3205.56|3196.86|3205.23|3196.53|31
1629844680000|2021-08-24 22:38:00|3205.43|3196.73|3206.18|3197.48|3206.19|3197.49|3205.43|3196.73|31
1629844690000|2021-08-24 22:38:10|3206.21|3197.51|3206.11|3197.41|3206.53|3197.83|3206.11|3197.41|33
1629844700000|2021-08-24 22:38:20|3206.13|3197.43|3204.85|3196.15|3206.13|3197.43|3204.85|3196.15|29
1629844710000|2021-08-24 22:38:30|3204.82|3196.12|3205.03|3196.33|3205.03|3196.33|3204.77|3196.07|20
1629844720000|2021-08-24 22:38:40|3205.05|3196.35|3204.63|3195.93|3205.22|3196.52|3204.54|3195.84|30
1629844730000|2021-08-24 22:38:50|3204.55|3195.85|3204.33|3195.63|3204.64|3195.94|3204.22|3195.52|21
1629844740000|2021-08-24 22:39:00|3204.32|3195.62|3204.38|3195.68|3204.51|3195.81|3204.12|3195.42|32
1629844750000|2021-08-24 22:39:10|3204.37|3195.67|3203.09|3194.39|3204.43|3195.73|3203.09|3194.39|33
1629844760000|2021-08-24 22:39:20|3202.85|3194.15|3204.79|3196.09|3204.79|3196.09|3202.85|3194.15|33
1629844770000|2021-08-24 22:39:30|3204.88|3196.18|3205.54|3196.84|3205.95|3197.25|3204.88|3196.18|39
1629844780000|2021-08-24 22:39:40|3205.66|3196.96|3205.73|3197.03|3205.94|3197.24|3205.49|3196.79|31
1629844790000|2021-08-24 22:39:50|3205.61|3196.91|3205.67|3196.97|3205.8|3197.1|3205.55|3196.85|37
1629844800000|2021-08-24 22:40:00|3205.72|3197.02|3205.68|3196.98|3205.87|3197.17|3205.43|3196.73|35
1629844810000|2021-08-24 22:40:10|3205.59|3196.89|3203.72|3195.02|3205.81|3197.11|3203.72|3195.02|35
1629844820000|2021-08-24 22:40:20|3203.64|3194.94|3203.25|3194.55|3203.68|3194.98|3203.18|3194.48|34
1629844830000|2021-08-24 22:40:30|3203.24|3194.54|3203.25|3194.55|3203.39|3194.69|3203.08|3194.38|33
1629844840000|2021-08-24 22:40:40|3203.2|3194.5|3203.3|3194.6|3203.32|3194.62|3203.15|3194.45|34
1629844850000|2021-08-24 22:40:50|3203.29|3194.59|3203.59|3194.89|3203.86|3195.16|3203.02|3194.32|28
1629844860000|2021-08-24 22:41:00|3203.48|3194.78|3203.56|3194.86|3203.58|3194.88|3203.46|3194.76|21
1629844870000|2021-08-24 22:41:10|3203.55|3194.85|3203.72|3195.02|3203.79|3195.09|3203.4|3194.7|29
1629844880000|2021-08-24 22:41:20|3203.81|3195.11|3203.54|3194.84|3204.03|3195.33|3203.54|3194.84|31
1629844890000|2021-08-24 22:41:30|3203.83|3195.13|3205.22|3196.52|3205.73|3197.03|3203.83|3195.13|40
1629844900000|2021-08-24 22:41:40|3205.14|3196.44|3205.47|3196.77|3205.83|3197.13|3204.92|3196.22|32
1629844910000|2021-08-24 22:41:50|3205.55|3196.85|3204.79|3196.09|3205.62|3196.92|3204.79|3196.09|33
1629844920000|2021-08-24 22:42:00|3204.39|3195.69|3204.93|3196.23|3204.93|3196.23|3204.28|3195.58|31
1629844930000|2021-08-24 22:42:10|3204.95|3196.25|3204.84|3196.14|3204.95|3196.25|3204.67|3195.97|19
1629844940000|2021-08-24 22:42:20|3204.83|3196.13|3204.12|3195.42|3204.84|3196.14|3203.99|3195.29|20
1629844950000|2021-08-24 22:42:30|3204.07|3195.37|3204.09|3195.39|3204.12|3195.42|3203.94|3195.24|23
1629844960000|2021-08-24 22:42:40|3204.12|3195.42|3204.66|3195.96|3204.79|3196.09|3204.02|3195.32|23
1629844970000|2021-08-24 22:42:50|3204.64|3195.94|3204.65|3195.95|3204.66|3195.96|3204.33|3195.63|25
1629844980000|2021-08-24 22:43:00|3204.62|3195.92|3205.25|3196.55|3205.26|3196.56|3204.52|3195.82|22
1629844990000|2021-08-24 22:43:10|3204.9|3196.2|3205.28|3196.58|3205.34|3196.64|3204.9|3196.2|38
1629845000000|2021-08-24 22:43:20|3205.21|3196.51|3205.77|3197.07|3205.86|3197.16|3204.8|3196.1|33
1629845010000|2021-08-24 22:43:30|3205.57|3196.87|3205.12|3196.42|3205.68|3196.98|3204.83|3196.13|23
1629845020000|2021-08-24 22:43:40|3205.09|3196.39|3205.67|3196.97|3205.67|3196.97|3204.97|3196.27|20
1629845030000|2021-08-24 22:43:50|3205.78|3197.08|3205.91|3197.21|3206.03|3197.33|3205.69|3196.99|27
1629845040000|2021-08-24 22:44:00|3205.88|3197.18|3206.08|3197.38|3206.08|3197.38|3205.88|3197.18|5
1629845050000|2021-08-24 22:44:10|3206.58|3197.88|3208.47|3199.77|3209.29|3200.59|3206.58|3197.88|30
1629845060000|2021-08-24 22:44:20|3208.48|3199.78|3208.45|3199.75|3208.48|3199.78|3207.97|3199.27|30
1629845070000|2021-08-24 22:44:30|3208.43|3199.73|3209.37|3200.67|3209.46|3200.76|3208.43|3199.73|30
1629845080000|2021-08-24 22:44:40|3209.43|3200.73|3209.19|3200.49|3209.45|3200.75|3208.98|3200.28|34
1629845090000|2021-08-24 22:44:50|3209.22|3200.52|3210.3|3201.6|3210.3|3201.6|3209.22|3200.52|34
1629845100000|2021-08-24 22:45:00|3210.4|3201.7|3210.68|3201.98|3210.77|3202.07|3210.37|3201.67|20
1629845110000|2021-08-24 22:45:10|3210.73|3202.03|3211.93|3203.23|3211.96|3203.26|3210.73|3202.03|22
1629845120000|2021-08-24 22:45:20|3211.98|3203.28|3212.32|3203.62|3212.32|3203.62|3211.95|3203.25|14
1629845130000|2021-08-24 22:45:30|3212.33|3203.63|3212.52|3203.82|3212.52|3203.82|3212.33|3203.63|18
1629845140000|2021-08-24 22:45:40|3212.53|3203.83|3212.33|3203.63|3212.53|3203.83|3212.23|3203.53|11
1629845150000|2021-08-24 22:45:50|3212.29|3203.59|3210.14|3201.44|3212.31|3203.61|3210.11|3201.41|26
1629845160000|2021-08-24 22:46:00|3210.06|3201.36|3206.45|3197.75|3210.06|3201.36|3206.45|3197.75|38
1629845170000|2021-08-24 22:46:10|3206.34|3197.64|3208.67|3199.97|3208.71|3200.01|3205.45|3196.75|38
1629845180000|2021-08-24 22:46:20|3208.78|3200.08|3206.5|3197.8|3208.79|3200.09|3206.31|3197.61|38
1629845190000|2021-08-24 22:46:30|3206.68|3197.98|3205.41|3196.71|3206.68|3197.98|3205.25|3196.55|36
1629845200000|2021-08-24 22:46:40|3205.34|3196.64|3205.13|3196.43|3205.34|3196.64|3204.98|3196.28|33
1629845210000|2021-08-24 22:46:50|3205.15|3196.45|3204.97|3196.27|3205.36|3196.66|3204.74|3196.04|34
1629845220000|2021-08-24 22:47:00|3204.43|3195.73|3204.65|3195.95|3204.67|3195.97|3204.14|3195.44|32
1629845230000|2021-08-24 22:47:10|3204.43|3195.73|3204.67|3195.97|3204.76|3196.06|3204.43|3195.73|30
1629845240000|2021-08-24 22:47:20|3204.7|3196|3206.29|3197.59|3206.29|3197.59|3204.62|3195.92|31
1629845250000|2021-08-24 22:47:30|3206.28|3197.58|3206.54|3197.84|3206.62|3197.92|3206.18|3197.48|31
1629845260000|2021-08-24 22:47:40|3206.56|3197.86|3208.58|3199.88|3208.58|3199.88|3206.25|3197.55|38
1629845270000|2021-08-24 22:47:50|3208.87|3200.17|3209.92|3201.22|3210.09|3201.39|3208.47|3199.77|38
1629845280000|2021-08-24 22:48:00|3209.97|3201.27|3209.76|3201.06|3209.99|3201.29|3209.74|3201.04|26
1629845290000|2021-08-24 22:48:10|3209.73|3201.03|3209.66|3200.96|3209.81|3201.11|3209.66|3200.96|27
1629845300000|2021-08-24 22:48:20|3209.78|3201.08|3209.83|3201.13|3209.83|3201.13|3209.7|3201|26
1629845310000|2021-08-24 22:48:30|3209.77|3201.07|3210.75|3202.05|3210.9|3202.2|3209.76|3201.06|28
1629845320000|2021-08-24 22:48:40|3210.91|3202.21|3211.15|3202.45|3211.15|3202.45|3210.73|3202.03|19
1629845330000|2021-08-24 22:48:50|3211.27|3202.57|3211.3|3202.6|3211.33|3202.63|3211.12|3202.42|24
1629845340000|2021-08-24 22:49:00|3211.16|3202.46|3211.25|3202.55|3211.93|3203.23|3211.16|3202.46|30
1629845350000|2021-08-24 22:49:10|3211.39|3202.69|3211.68|3202.98|3211.84|3203.14|3211.28|3202.58|37
1629845360000|2021-08-24 22:49:20|3211.7|3203|3209.39|3200.69|3211.7|3203|3208.86|3200.16|28
1629845370000|2021-08-24 22:49:30|3209.44|3200.74|3210.55|3201.85|3210.55|3201.85|3209.39|3200.69|28
1629845380000|2021-08-24 22:49:40|3210.53|3201.83|3207.72|3199.02|3210.53|3201.83|3207.68|3198.98|32
1629845390000|2021-08-24 22:49:50|3207.79|3199.09|3207.05|3198.35|3208.68|3199.98|3207.05|3198.35|30
1629845400000|2021-08-24 22:50:00|3206.93|3198.23|3206.99|3198.29|3207.17|3198.47|3206.54|3197.84|30
1629845410000|2021-08-24 22:50:10|3206.93|3198.23|3207.56|3198.86|3207.75|3199.05|3206.21|3197.51|27
1629845420000|2021-08-24 22:50:20|3207.57|3198.87|3207.88|3199.18|3208.34|3199.64|3206.92|3198.22|37
1629845430000|2021-08-24 22:50:30|3207.66|3198.96|3210.3|3201.6|3210.3|3201.6|3207.56|3198.86|39
1629845440000|2021-08-24 22:50:40|3209.97|3201.27|3209.85|3201.15|3210.9|3202.2|3209.47|3200.77|37
1629845450000|2021-08-24 22:50:50|3209.82|3201.12|3209.71|3201.01|3209.9|3201.2|3209.54|3200.84|35
1629845460000|2021-08-24 22:51:00|3209.73|3201.03|3210.62|3201.92|3210.76|3202.06|3209.64|3200.94|39
1629845470000|2021-08-24 22:51:10|3210.54|3201.84|3211.08|3202.38|3211.08|3202.38|3210.54|3201.84|34
1629845480000|2021-08-24 22:51:20|3211|3202.3|3210.9|3202.2|3211.24|3202.54|3210.89|3202.19|39
1629845490000|2021-08-24 22:51:30|3210.6|3201.9|3210.72|3202.02|3210.9|3202.2|3210.56|3201.86|33
1629845500000|2021-08-24 22:51:40|3210.63|3201.93|3211.15|3202.45|3211.19|3202.49|3210.47|3201.77|37
1629845510000|2021-08-24 22:51:50|3211.24|3202.54|3211.38|3202.68|3211.5|3202.8|3210.96|3202.26|36
1629845520000|2021-08-24 22:52:00|3211.39|3202.69|3211.39|3202.69|3211.55|3202.85|3210.9|3202.2|36
1629845530000|2021-08-24 22:52:10|3211.24|3202.54|3212.03|3203.33|3212.25|3203.55|3211.21|3202.51|34
1629845540000|2021-08-24 22:52:20|3211.98|3203.28|3212.62|3203.92|3212.67|3203.97|3211.67|3202.97|37
1629845550000|2021-08-24 22:52:30|3212.65|3203.95|3213.31|3204.61|3213.59|3204.89|3212.6|3203.9|37
1629845560000|2021-08-24 22:52:40|3213.5|3204.8|3213.66|3204.96|3213.85|3205.15|3213.14|3204.44|34
1629845570000|2021-08-24 22:52:50|3213.64|3204.94|3213.73|3205.03|3213.74|3205.04|3213.3|3204.6|36
1629845580000|2021-08-24 22:53:00|3213.68|3204.98|3213.86|3205.16|3213.96|3205.26|3213.41|3204.71|31
1629845590000|2021-08-24 22:53:10|3213.87|3205.17|3215.37|3206.67|3215.4|3206.7|3213.87|3205.17|29
1629845600000|2021-08-24 22:53:20|3215.38|3206.68|3216.12|3207.42|3216.12|3207.42|3215.3|3206.6|28
1629845610000|2021-08-24 22:53:30|3216.13|3207.43|3215.36|3206.66|3216.13|3207.43|3215.18|3206.48|31
1629845620000|2021-08-24 22:53:40|3215.24|3206.54|3215.77|3207.07|3215.79|3207.09|3215.24|3206.54|21
1629845630000|2021-08-24 22:53:50|3215.7|3207|3215.3|3206.6|3215.7|3207|3215.14|3206.44|35
1629845640000|2021-08-24 22:54:00|3215.25|3206.55|3216.31|3207.61|3216.43|3207.73|3215.21|3206.51|33
1629845650000|2021-08-24 22:54:10|3216.51|3207.81|3216.59|3207.89|3216.72|3208.02|3216.27|3207.57|32
1629845660000|2021-08-24 22:54:20|3216.67|3207.97|3216.63|3207.93|3216.85|3208.15|3216.49|3207.79|27
1629845670000|2021-08-24 22:54:30|3216.53|3207.83|3216.26|3207.56|3216.7|3208|3216.16|3207.46|33
1629845680000|2021-08-24 22:54:40|3216.36|3207.66|3216.72|3208.02|3216.72|3208.02|3216.36|3207.66|24
1629845690000|2021-08-24 22:54:50|3216.64|3207.94|3217.69|3208.99|3217.86|3209.16|3216.64|3207.94|23
1629845700000|2021-08-24 22:55:00|3217.78|3209.08|3217.63|3208.93|3217.95|3209.25|3217.62|3208.92|27
1629845710000|2021-08-24 22:55:10|3217.61|3208.91|3216.03|3207.33|3217.63|3208.93|3216.03|3207.33|32
1629845720000|2021-08-24 22:55:20|3215.87|3207.17|3215.39|3206.69|3216.1|3207.4|3215.37|3206.67|31
1629845730000|2021-08-24 22:55:30|3215.54|3206.84|3217.39|3208.69|3217.42|3208.72|3215.48|3206.78|33
1629845740000|2021-08-24 22:55:40|3217.62|3208.92|3218.19|3209.49|3218.28|3209.58|3217.39|3208.69|34
1629845750000|2021-08-24 22:55:50|3218.32|3209.62|3216.31|3207.61|3218.67|3209.97|3216.31|3207.61|34
1629845760000|2021-08-24 22:56:00|3216.28|3207.58|3215.73|3207.03|3216.29|3207.59|3215.72|3207.02|35
1629845770000|2021-08-24 22:56:10|3215.84|3207.14|3215.21|3206.51|3215.98|3207.28|3214.49|3205.79|40
1629845780000|2021-08-24 22:56:20|3215.11|3206.41|3216.56|3207.86|3216.56|3207.86|3214.63|3205.93|39
1629845790000|2021-08-24 22:56:30|3216.68|3207.98|3217.22|3208.52|3217.42|3208.72|3216.68|3207.98|38
1629845800000|2021-08-24 22:56:40|3217.17|3208.47|3219.32|3210.62|3219.32|3210.62|3217.17|3208.47|38
1629845810000|2021-08-24 22:56:50|3219.3|3210.6|3218.99|3210.29|3219.51|3210.81|3218.86|3210.16|34
1629845820000|2021-08-24 22:57:00|3219|3210.3|3218.01|3209.31|3219.24|3210.54|3217.99|3209.29|38
1629845830000|2021-08-24 22:57:10|3218.13|3209.43|3218.1|3209.4|3218.68|3209.98|3218.1|3209.4|27
1629845840000|2021-08-24 22:57:20|3218.02|3209.32|3218.1|3209.4|3218.1|3209.4|3217.85|3209.15|23
1629845850000|2021-08-24 22:57:30|3218.06|3209.36|3218.09|3209.39|3218.22|3209.52|3218.02|3209.32|31
1629845860000|2021-08-24 22:57:40|3218.12|3209.42|3218.23|3209.53|3218.44|3209.74|3218.08|3209.38|32
1629845870000|2021-08-24 22:57:50|3218.08|3209.38|3218.2|3209.5|3218.35|3209.65|3218.08|3209.38|30
1629845880000|2021-08-24 22:58:00|3218.21|3209.51|3218.2|3209.5|3218.32|3209.62|3218.17|3209.47|25
1629845890000|2021-08-24 22:58:10|3218.17|3209.47|3217.94|3209.24|3218.21|3209.51|3217.92|3209.22|37
1629845900000|2021-08-24 22:58:20|3218.04|3209.34|3217.21|3208.51|3218.04|3209.34|3217.2|3208.5|34
1629845910000|2021-08-24 22:58:30|3217.23|3208.53|3217.25|3208.55|3217.61|3208.91|3217.18|3208.48|34
1629845920000|2021-08-24 22:58:40|3217.24|3208.54|3217.48|3208.78|3217.54|3208.84|3216.98|3208.28|30
1629845930000|2021-08-24 22:58:50|3217.44|3208.74|3217.65|3208.95|3217.67|3208.97|3217.44|3208.74|31
1629845940000|2021-08-24 22:59:00|3217.66|3208.96|3217.7|3209|3217.84|3209.14|3217.62|3208.92|26
1629845950000|2021-08-24 22:59:10|3217.72|3209.02|3217.64|3208.94|3217.73|3209.03|3217.49|3208.79|26
1629845960000|2021-08-24 22:59:20|3217.7|3209|3218.55|3209.85|3218.55|3209.85|3217.7|3209|22
1629845970000|2021-08-24 22:59:30|3218.56|3209.86|3217.93|3209.23|3218.56|3209.86|3217.78|3209.08|27
1629845980000|2021-08-24 22:59:40|3218.08|3209.38|3220.57|3211.87|3220.61|3211.91|3217.99|3209.29|37
1629845990000|2021-08-24 22:59:50|3220.53|3211.83|3219.97|3211.27|3220.57|3211.87|3219.45|3210.75|38
1629846000000|2021-08-24 23:00:00|3219.94|3211.24|3220.96|3212.26|3221.14|3212.44|3219.94|3211.24|29
1629846010000|2021-08-24 23:00:10|3220.93|3212.23|3219.01|3210.31|3220.93|3212.23|3219.01|3210.31|37
1629846020000|2021-08-24 23:00:20|3219|3210.3|3215.15|3206.45|3219|3210.3|3214.96|3206.26|39
1629846030000|2021-08-24 23:00:30|3215.34|3206.64|3219.15|3210.45|3219.15|3210.45|3215.32|3206.62|38
1629846040000|2021-08-24 23:00:40|3219.34|3210.64|3217.97|3209.27|3219.42|3210.72|3217.93|3209.23|36
1629846050000|2021-08-24 23:00:50|3218.03|3209.33|3220.85|3212.15|3221.59|3212.89|3218.03|3209.33|39
1629846060000|2021-08-24 23:01:00|3220.76|3212.06|3220.93|3212.23|3221.15|3212.45|3218.93|3210.23|39
1629846070000|2021-08-24 23:01:10|3221.29|3212.59|3221.64|3212.94|3221.79|3213.09|3221.24|3212.54|36
1629846080000|2021-08-24 23:01:20|3221.5|3212.8|3221.13|3212.43|3222.29|3213.59|3220.68|3211.98|32
1629846090000|2021-08-24 23:01:30|3221|3212.3|3221.97|3213.27|3222.42|3213.72|3220.99|3212.29|37
1629846100000|2021-08-24 23:01:40|3221.9|3213.2|3221.78|3213.08|3221.98|3213.28|3221.11|3212.41|34
1629846110000|2021-08-24 23:01:50|3221.81|3213.11|3221.02|3212.32|3222.25|3213.55|3221|3212.3|35
1629846120000|2021-08-24 23:02:00|3221.11|3212.41|3222.17|3213.47|3222.18|3213.48|3220.86|3212.16|37
1629846130000|2021-08-24 23:02:10|3222.2|3213.5|3221.86|3213.16|3222.2|3213.5|3221.62|3212.92|36
1629846140000|2021-08-24 23:02:20|3221.87|3213.17|3221.5|3212.8|3222.2|3213.5|3221.47|3212.77|34
1629846150000|2021-08-24 23:02:30|3221.48|3212.78|3221.79|3213.09|3222.14|3213.44|3221.34|3212.64|33
1629846160000|2021-08-24 23:02:40|3221.75|3213.05|3221.83|3213.13|3221.92|3213.22|3221.65|3212.95|37
1629846170000|2021-08-24 23:02:50|3221.81|3213.11|3221.04|3212.34|3222.62|3213.92|3221.02|3212.32|36
1629846180000|2021-08-24 23:03:00|3221.03|3212.33|3221.81|3213.11|3221.81|3213.11|3219.57|3210.87|37
1629846190000|2021-08-24 23:03:10|3222.26|3213.56|3221.67|3212.97|3222.54|3213.84|3221.57|3212.87|33
1629846200000|2021-08-24 23:03:20|3221.82|3213.12|3221.31|3212.61|3221.97|3213.27|3221.3|3212.6|34
1629846210000|2021-08-24 23:03:30|3221.34|3212.64|3220.95|3212.25|3221.37|3212.67|3220.06|3211.36|35
1629846220000|2021-08-24 23:03:40|3220.79|3212.09|3220.16|3211.46|3221.08|3212.38|3220.16|3211.46|37
1629846230000|2021-08-24 23:03:50|3220.17|3211.47|3220.51|3211.81|3221.23|3212.53|3220.17|3211.47|36
1629846240000|2021-08-24 23:04:00|3220.54|3211.84|3220.54|3211.84|3221.41|3212.71|3220.46|3211.76|38
1629846250000|2021-08-24 23:04:10|3220.56|3211.86|3219.54|3210.84|3220.62|3211.92|3219.32|3210.62|36
1629846260000|2021-08-24 23:04:20|3219.89|3211.19|3219.4|3210.7|3219.95|3211.25|3219.24|3210.54|34
1629846270000|2021-08-24 23:04:30|3219.46|3210.76|3217.71|3209.01|3219.46|3210.76|3217.3|3208.6|35
1629846280000|2021-08-24 23:04:40|3217.68|3208.98|3218.25|3209.55|3218.29|3209.59|3217.31|3208.61|33
1629846290000|2021-08-24 23:04:50|3218.27|3209.57|3222.41|3213.71|3222.6|3213.9|3218.25|3209.55|34
1629846300000|2021-08-24 23:05:00|3222.39|3213.69|3222.14|3213.44|3222.39|3213.69|3221.57|3212.87|37
1629846310000|2021-08-24 23:05:10|3222.2|3213.5|3223.17|3214.47|3223.28|3214.58|3221.91|3213.21|36
1629846320000|2021-08-24 23:05:20|3223.2|3214.5|3222.81|3214.11|3223.28|3214.58|3222.71|3214.01|34
1629846330000|2021-08-24 23:05:30|3222.82|3214.12|3222.67|3213.97|3223.04|3214.34|3222.67|3213.97|37
1629846340000|2021-08-24 23:05:40|3222.71|3214.01|3221.21|3212.51|3222.79|3214.09|3221.17|3212.47|36
1629846350000|2021-08-24 23:05:50|3220.89|3212.19|3219.07|3210.37|3221.21|3212.51|3218.87|3210.17|38
1629846360000|2021-08-24 23:06:00|3218.97|3210.27|3219.31|3210.61|3219.31|3210.61|3218.97|3210.27|33
1629846370000|2021-08-24 23:06:10|3219.27|3210.57|3218.96|3210.26|3219.35|3210.65|3218.21|3209.51|34
1629846380000|2021-08-24 23:06:20|3218.72|3210.02|3218.44|3209.74|3218.94|3210.24|3218.27|3209.57|36
1629846390000|2021-08-24 23:06:30|3218.43|3209.73|3218.57|3209.87|3219.2|3210.5|3218.08|3209.38|34
1629846400000|2021-08-24 23:06:40|3218.26|3209.56|3218.03|3209.33|3218.46|3209.76|3217.91|3209.21|28
1629846410000|2021-08-24 23:06:50|3217.96|3209.26|3218.24|3209.54|3218.8|3210.1|3217.72|3209.02|31
1629846420000|2021-08-24 23:07:00|3218.22|3209.52|3218.2|3209.5|3218.6|3209.9|3217.91|3209.21|35
1629846430000|2021-08-24 23:07:10|3218.47|3209.77|3218.56|3209.86|3218.82|3210.12|3218.23|3209.53|31
1629846440000|2021-08-24 23:07:20|3218.63|3209.93|3218.32|3209.62|3218.79|3210.09|3217.79|3209.09|32
1629846450000|2021-08-24 23:07:30|3218.35|3209.65|3217.99|3209.29|3218.46|3209.76|3217.89|3209.19|33
1629846460000|2021-08-24 23:07:40|3218.02|3209.32|3217.83|3209.13|3218.19|3209.49|3217.59|3208.89|37
1629846470000|2021-08-24 23:07:50|3217.87|3209.17|3218.06|3209.36|3219.35|3210.65|3217.65|3208.95|37
1629846480000|2021-08-24 23:08:00|3218.11|3209.41|3218.69|3209.99|3218.79|3210.09|3217.92|3209.22|17
1629846490000|2021-08-24 23:08:10|3218.71|3210.01|3218.67|3209.97|3218.8|3210.1|3218.5|3209.8|26
1629846500000|2021-08-24 23:08:20|3218.91|3210.21|3218.36|3209.66|3219.09|3210.39|3217.77|3209.07|32
1629846510000|2021-08-24 23:08:30|3218.37|3209.67|3217.59|3208.89|3218.37|3209.67|3217.42|3208.72|39
1629846520000|2021-08-24 23:08:40|3217.7|3209|3217.98|3209.28|3219.05|3210.35|3217.59|3208.89|36
1629846530000|2021-08-24 23:08:50|3218.11|3209.41|3218.75|3210.05|3218.79|3210.09|3217.81|3209.11|33
1629846540000|2021-08-24 23:09:00|3218.78|3210.08|3219.37|3210.67|3219.58|3210.88|3218.45|3209.75|37
1629846550000|2021-08-24 23:09:10|3219.38|3210.68|3218.97|3210.27|3220.62|3211.92|3218.77|3210.07|35
1629846560000|2021-08-24 23:09:20|3219.01|3210.31|3218.21|3209.51|3219.04|3210.34|3217.64|3208.94|32
1629846570000|2021-08-24 23:09:30|3218.17|3209.47|3218.39|3209.69|3218.87|3210.17|3218.13|3209.43|37
1629846580000|2021-08-24 23:09:40|3218.38|3209.68|3218.1|3209.4|3218.46|3209.76|3217.95|3209.25|35
1629846590000|2021-08-24 23:09:50|3218.08|3209.38|3218.52|3209.82|3218.79|3210.09|3218.01|3209.31|36
1629846600000|2021-08-24 23:10:00|3218.55|3209.85|3217.21|3208.51|3218.66|3209.96|3217.12|3208.42|38
1629846610000|2021-08-24 23:10:10|3217.25|3208.55|3215.97|3207.27|3217.45|3208.75|3215.97|3207.27|34
1629846620000|2021-08-24 23:10:20|3215.98|3207.28|3214.43|3205.73|3216.01|3207.31|3214.34|3205.64|37
1629846630000|2021-08-24 23:10:30|3214.36|3205.66|3214.81|3206.11|3214.88|3206.18|3214.36|3205.66|39
1629846640000|2021-08-24 23:10:40|3214.79|3206.09|3212.86|3204.16|3214.79|3206.09|3212.62|3203.92|34
1629846650000|2021-08-24 23:10:50|3212.81|3204.11|3213.37|3204.67|3213.58|3204.88|3212.7|3204|39
1629846660000|2021-08-24 23:11:00|3213.38|3204.68|3213.35|3204.65|3213.59|3204.89|3213.17|3204.47|36
1629846670000|2021-08-24 23:11:10|3213.37|3204.67|3213.22|3204.52|3213.37|3204.67|3213.01|3204.31|33
1629846680000|2021-08-24 23:11:20|3213.16|3204.46|3212.92|3204.22|3213.4|3204.7|3212.81|3204.11|36
1629846690000|2021-08-24 23:11:30|3213|3204.3|3213.57|3204.87|3213.57|3204.87|3212.87|3204.17|27
1629846700000|2021-08-24 23:11:40|3213.41|3204.71|3212.7|3204|3213.41|3204.71|3212.43|3203.73|31
1629846710000|2021-08-24 23:11:50|3212.74|3204.04|3212.67|3203.97|3213|3204.3|3212.67|3203.97|24
1629846720000|2021-08-24 23:12:00|3212.72|3204.02|3212.65|3203.95|3212.79|3204.09|3212.51|3203.81|32
1629846730000|2021-08-24 23:12:10|3212.86|3204.16|3212.88|3204.18|3212.88|3204.18|3212.58|3203.88|34
1629846740000|2021-08-24 23:12:20|3212.72|3204.02|3213|3204.3|3213.02|3204.32|3212.66|3203.96|37
1629846750000|2021-08-24 23:12:30|3212.86|3204.16|3211.57|3202.87|3212.86|3204.16|3211.57|3202.87|33
1629846760000|2021-08-24 23:12:40|3211.27|3202.57|3211.11|3202.41|3211.4|3202.7|3210.37|3201.67|38
1629846770000|2021-08-24 23:12:50|3211.15|3202.45|3210.12|3201.42|3211.44|3202.74|3210.09|3201.39|36
1629846780000|2021-08-24 23:13:00|3210.15|3201.45|3211.01|3202.31|3211.04|3202.34|3209.96|3201.26|36
1629846790000|2021-08-24 23:13:10|3210.99|3202.29|3209.67|3200.97|3211.04|3202.34|3209.62|3200.92|32
1629846800000|2021-08-24 23:13:20|3209.7|3201|3209.61|3200.91|3209.9|3201.2|3209.44|3200.74|20
1629846810000|2021-08-24 23:13:30|3209.67|3200.97|3209.54|3200.84|3209.91|3201.21|3209.52|3200.82|28
1629846820000|2021-08-24 23:13:40|3209.55|3200.85|3209.06|3200.36|3209.63|3200.93|3208.99|3200.29|24
1629846830000|2021-08-24 23:13:50|3209.08|3200.38|3210.08|3201.38|3211.02|3202.32|3209.08|3200.38|33
1629846840000|2021-08-24 23:14:00|3209.71|3201.01|3208.13|3199.43|3209.71|3201.01|3207.46|3198.76|36
1629846850000|2021-08-24 23:14:10|3208.81|3200.11|3209.01|3200.31|3209.12|3200.42|3207.86|3199.16|35
1629846860000|2021-08-24 23:14:20|3208.96|3200.26|3208.63|3199.93|3209|3200.3|3207.98|3199.28|31
1629846870000|2021-08-24 23:14:30|3208.7|3200|3208.11|3199.41|3208.8|3200.1|3208.08|3199.38|33
1629846880000|2021-08-24 23:14:40|3208.19|3199.49|3209.45|3200.75|3209.76|3201.06|3208.19|3199.49|22
1629846890000|2021-08-24 23:14:50|3209.37|3200.67|3209.98|3201.28|3209.99|3201.29|3209.23|3200.53|35
1629846900000|2021-08-24 23:15:00|3209.94|3201.24|3210.49|3201.79|3210.49|3201.79|3209.49|3200.79|25
1629846910000|2021-08-24 23:15:10|3210.51|3201.81|3210.73|3202.03|3210.73|3202.03|3210.2|3201.5|36
1629846920000|2021-08-24 23:15:20|3210.62|3201.92|3210.69|3201.99|3210.71|3202.01|3210.41|3201.71|28
1629846930000|2021-08-24 23:15:30|3210.71|3202.01|3210.41|3201.71|3210.82|3202.12|3210.29|3201.59|29
1629846940000|2021-08-24 23:15:40|3210.42|3201.72|3210.45|3201.75|3210.45|3201.75|3210.35|3201.65|26
1629846950000|2021-08-24 23:15:50|3210.49|3201.79|3210.35|3201.65|3210.68|3201.98|3210.33|3201.63|32
1629846960000|2021-08-24 23:16:00|3210.38|3201.68|3210.61|3201.91|3210.66|3201.96|3210.38|3201.68|35
1629846970000|2021-08-24 23:16:10|3210.6|3201.9|3208.66|3199.96|3210.6|3201.9|3208.5|3199.8|31
1629846980000|2021-08-24 23:16:20|3208.67|3199.97|3208.53|3199.83|3208.88|3200.18|3208.25|3199.55|36
1629846990000|2021-08-24 23:16:30|3208.5|3199.8|3207.49|3198.79|3208.55|3199.85|3207.49|3198.79|33
1629847000000|2021-08-24 23:16:40|3207.64|3198.94|3207.21|3198.51|3207.75|3199.05|3206.86|3198.16|36
1629847010000|2021-08-24 23:16:50|3207.13|3198.43|3207.71|3199.01|3207.71|3199.01|3206.73|3198.03|33
1629847020000|2021-08-24 23:17:00|3207.46|3198.76|3207.76|3199.06|3208.59|3199.89|3207.38|3198.68|33
1629847030000|2021-08-24 23:17:10|3207.52|3198.82|3207.14|3198.44|3207.8|3199.1|3207.09|3198.39|28
1629847040000|2021-08-24 23:17:20|3207.02|3198.32|3206.46|3197.76|3207.75|3199.05|3206.27|3197.57|29
1629847050000|2021-08-24 23:17:30|3206.45|3197.75|3206.62|3197.92|3207.28|3198.58|3206.21|3197.51|37
1629847060000|2021-08-24 23:17:40|3206.58|3197.88|3205.91|3197.21|3206.58|3197.88|3205.83|3197.13|31
1629847070000|2021-08-24 23:17:50|3205.93|3197.23|3206.37|3197.67|3206.4|3197.7|3205.82|3197.12|30
1629847080000|2021-08-24 23:18:00|3206.29|3197.59|3206.23|3197.53|3206.49|3197.79|3206.23|3197.53|39
1629847090000|2021-08-24 23:18:10|3206.3|3197.6|3206.47|3197.77|3206.48|3197.78|3206.03|3197.33|37
1629847100000|2021-08-24 23:18:20|3206.31|3197.61|3205.67|3196.97|3206.31|3197.61|3205.61|3196.91|37
1629847110000|2021-08-24 23:18:30|3205.68|3196.98|3205.6|3196.9|3205.68|3196.98|3205.28|3196.58|24
1629847120000|2021-08-24 23:18:40|3205.59|3196.89|3206.13|3197.43|3207.23|3198.53|3205.51|3196.81|34
1629847130000|2021-08-24 23:18:50|3206.12|3197.42|3206.03|3197.33|3206.17|3197.47|3206.02|3197.32|33
1629847140000|2021-08-24 23:19:00|3206.02|3197.32|3206.83|3198.13|3207.15|3198.45|3206|3197.3|35
1629847150000|2021-08-24 23:19:10|3206.78|3198.08|3206.53|3197.83|3206.78|3198.08|3206.53|3197.83|34
1629847160000|2021-08-24 23:19:20|3206.44|3197.74|3206.23|3197.53|3206.44|3197.74|3206.14|3197.44|26
1629847170000|2021-08-24 23:19:30|3206.18|3197.48|3205.88|3197.18|3206.18|3197.48|3205.69|3196.99|33
1629847180000|2021-08-24 23:19:40|3205.82|3197.12|3205.73|3197.03|3206.18|3197.48|3205.61|3196.91|38
1629847190000|2021-08-24 23:19:50|3205.76|3197.06|3205.9|3197.2|3205.98|3197.28|3205.76|3197.06|33
1629847200000|2021-08-24 23:20:00|3205.92|3197.22|3206.04|3197.34|3206.14|3197.44|3205.86|3197.16|33
1629847210000|2021-08-24 23:20:10|3206.05|3197.35|3205.67|3196.97|3206.11|3197.41|3205.59|3196.89|36
1629847220000|2021-08-24 23:20:20|3205.65|3196.95|3205.96|3197.26|3206.12|3197.42|3205.57|3196.87|18
1629847230000|2021-08-24 23:20:30|3206.06|3197.36|3205.43|3196.73|3206.06|3197.36|3205.41|3196.71|16
1629847240000|2021-08-24 23:20:40|3205.42|3196.72|3205.69|3196.99|3205.81|3197.11|3205.42|3196.72|16
1629847250000|2021-08-24 23:20:50|3205.76|3197.06|3205.65|3196.95|3205.8|3197.1|3205.51|3196.81|33
1629847260000|2021-08-24 23:21:00|3205.64|3196.94|3205.55|3196.85|3205.72|3197.02|3205.51|3196.81|8
1629847270000|2021-08-24 23:21:10|3205.66|3196.96|3205.42|3196.72|3205.66|3196.96|3205.31|3196.61|18
1629847280000|2021-08-24 23:21:20|3205.47|3196.77|3205.2|3196.5|3205.47|3196.77|3205.08|3196.38|17
1629847290000|2021-08-24 23:21:30|3205.09|3196.39|3204.55|3195.85|3205.09|3196.39|3204.48|3195.78|15
1629847300000|2021-08-24 23:21:40|3204.52|3195.82|3202.66|3193.96|3204.52|3195.82|3201.96|3193.26|39
1629847310000|2021-08-24 23:21:50|3202.65|3193.95|3200.79|3192.09|3202.97|3194.27|3200.61|3191.91|36
1629847320000|2021-08-24 23:22:00|3200.74|3192.04|3198.97|3190.27|3201.54|3192.84|3198.83|3190.13|36
1629847330000|2021-08-24 23:22:10|3198.89|3190.19|3198.98|3190.28|3199.12|3190.42|3196.13|3187.43|39
1629847340000|2021-08-24 23:22:20|3199.06|3190.36|3199.66|3190.96|3201.86|3193.16|3199.06|3190.36|40
1629847350000|2021-08-24 23:22:30|3199.64|3190.94|3200.56|3191.86|3201.03|3192.33|3199.03|3190.33|38
1629847360000|2021-08-24 23:22:40|3200.47|3191.77|3201.67|3192.97|3202.17|3193.47|3200.47|3191.77|40
1629847370000|2021-08-24 23:22:50|3201.72|3193.02|3199.97|3191.27|3201.72|3193.02|3199.62|3190.92|35
1629847380000|2021-08-24 23:23:00|3199.99|3191.29|3201.51|3192.81|3201.55|3192.85|3199.89|3191.19|38
1629847390000|2021-08-24 23:23:10|3201.53|3192.83|3197.05|3188.35|3201.98|3193.28|3196.64|3187.94|39
1629847400000|2021-08-24 23:23:20|3197.1|3188.4|3196.02|3187.32|3197.1|3188.4|3194.8|3186.1|38
1629847410000|2021-08-24 23:23:30|3196.13|3187.43|3195.77|3187.07|3198.85|3190.15|3195.69|3186.99|40
1629847420000|2021-08-24 23:23:40|3195.88|3187.18|3196.38|3187.68|3197.68|3188.98|3195.84|3187.14|39
1629847430000|2021-08-24 23:23:50|3196.32|3187.62|3197.01|3188.31|3197.37|3188.67|3196.11|3187.41|36
1629847440000|2021-08-24 23:24:00|3196.96|3188.26|3196.96|3188.26|3197.13|3188.43|3196.81|3188.11|37
1629847450000|2021-08-24 23:24:10|3196.97|3188.27|3194.96|3186.26|3197|3188.3|3194.96|3186.26|34
1629847460000|2021-08-24 23:24:20|3194.95|3186.25|3194.97|3186.27|3196.33|3187.63|3194.78|3186.08|35
1629847470000|2021-08-24 23:24:30|3194.79|3186.09|3194.21|3185.51|3194.8|3186.1|3194.13|3185.43|20
1629847480000|2021-08-24 23:24:40|3194.24|3185.54|3194.21|3185.51|3194.25|3185.55|3194.15|3185.45|11
1629847490000|2021-08-24 23:24:50|3194.22|3185.52|3193.88|3185.18|3194.53|3185.83|3192.39|3183.69|26
1629847500000|2021-08-24 23:25:00|3193.89|3185.19|3197.43|3188.73|3197.44|3188.74|3193.89|3185.19|36
1629847510000|2021-08-24 23:25:10|3197.39|3188.69|3195.63|3186.93|3197.67|3188.97|3195.63|3186.93|35
1629847520000|2021-08-24 23:25:20|3195.52|3186.82|3193.73|3185.03|3195.52|3186.82|3193.44|3184.74|33
1629847530000|2021-08-24 23:25:30|3193.78|3185.08|3193.79|3185.09|3195.04|3186.34|3193.73|3185.03|38
1629847540000|2021-08-24 23:25:40|3193.8|3185.1|3194.36|3185.66|3194.58|3185.88|3193.78|3185.08|36
1629847550000|2021-08-24 23:25:50|3194.31|3185.61|3193.49|3184.79|3194.39|3185.69|3193.23|3184.53|36
1629847560000|2021-08-24 23:26:00|3193.5|3184.8|3194.83|3186.13|3194.83|3186.13|3193.31|3184.61|38
1629847570000|2021-08-24 23:26:10|3194.58|3185.88|3196.1|3187.4|3196.1|3187.4|3194.53|3185.83|39
1629847580000|2021-08-24 23:26:20|3196.41|3187.71|3196.95|3188.25|3197.39|3188.69|3195.93|3187.23|36
1629847590000|2021-08-24 23:26:30|3197.02|3188.32|3196.44|3187.74|3197.73|3189.03|3196.32|3187.62|36
1629847600000|2021-08-24 23:26:40|3196.46|3187.76|3194.35|3185.65|3196.79|3188.09|3194.35|3185.65|36
1629847610000|2021-08-24 23:26:50|3194.27|3185.57|3194.66|3185.96|3194.78|3186.08|3193.97|3185.27|30
1629847620000|2021-08-24 23:27:00|3194.58|3185.88|3194.16|3185.46|3194.69|3185.99|3194.16|3185.46|18
1629847630000|2021-08-24 23:27:10|3193.79|3185.09|3193.86|3185.16|3193.95|3185.25|3193.54|3184.84|23
1629847640000|2021-08-24 23:27:20|3194.64|3185.94|3194.68|3185.98|3195.22|3186.52|3194.39|3185.69|37
1629847650000|2021-08-24 23:27:30|3194.5|3185.8|3194.46|3185.76|3194.92|3186.22|3193.89|3185.19|38
1629847660000|2021-08-24 23:27:40|3194.47|3185.77|3195.43|3186.73|3195.86|3187.16|3194.47|3185.77|33
1629847670000|2021-08-24 23:27:50|3195.45|3186.75|3195.82|3187.12|3196.33|3187.63|3195.45|3186.75|39
1629847680000|2021-08-24 23:28:00|3195.83|3187.13|3194.81|3186.11|3196.09|3187.39|3194.66|3185.96|39
1629847690000|2021-08-24 23:28:10|3194.79|3186.09|3194.14|3185.44|3195.47|3186.77|3193.68|3184.98|38
1629847700000|2021-08-24 23:28:20|3194.21|3185.51|3192.66|3183.96|3194.21|3185.51|3192.03|3183.33|39
1629847710000|2021-08-24 23:28:30|3192.69|3183.99|3193.51|3184.81|3193.51|3184.81|3192.69|3183.99|38
1629847720000|2021-08-24 23:28:40|3193.15|3184.45|3193.89|3185.19|3193.89|3185.19|3193.02|3184.32|34
1629847730000|2021-08-24 23:28:50|3194.02|3185.32|3192.63|3183.93|3194.36|3185.66|3192.36|3183.66|37
1629847740000|2021-08-24 23:29:00|3192.64|3183.94|3194.66|3185.96|3194.66|3185.96|3192.64|3183.94|30
1629847750000|2021-08-24 23:29:10|3194.65|3185.95|3194.75|3186.05|3194.81|3186.11|3194.46|3185.76|25
1629847760000|2021-08-24 23:29:20|3194.73|3186.03|3193.94|3185.24|3194.74|3186.04|3193.77|3185.07|31
1629847770000|2021-08-24 23:29:30|3193.55|3184.85|3193.2|3184.5|3193.78|3185.08|3192.72|3184.02|33
1629847780000|2021-08-24 23:29:40|3193.19|3184.49|3192.67|3183.97|3193.32|3184.62|3192.43|3183.73|30
1629847790000|2021-08-24 23:29:50|3192.68|3183.98|3192.73|3184.03|3193.58|3184.88|3192.62|3183.92|38
1629847800000|2021-08-24 23:30:00|3192.57|3183.87|3193.15|3184.45|3193.87|3185.17|3192.47|3183.77|39
1629847810000|2021-08-24 23:30:10|3193.78|3185.08|3195.64|3186.94|3196.07|3187.37|3193.78|3185.08|36
1629847820000|2021-08-24 23:30:20|3195.96|3187.26|3196.06|3187.36|3196.22|3187.52|3195.9|3187.2|37
1629847830000|2021-08-24 23:30:30|3196.05|3187.35|3195.48|3186.78|3196.13|3187.43|3194.89|3186.19|38
1629847840000|2021-08-24 23:30:40|3195.57|3186.87|3196.68|3187.98|3197.03|3188.33|3195.5|3186.8|32
1629847850000|2021-08-24 23:30:50|3196.7|3188|3196.85|3188.15|3197.03|3188.33|3196.29|3187.59|32
1629847860000|2021-08-24 23:31:00|3196.88|3188.18|3196.01|3187.31|3196.98|3188.28|3195.81|3187.11|30
1629847870000|2021-08-24 23:31:10|3195.57|3186.87|3195.42|3186.72|3195.96|3187.26|3195.39|3186.69|27
1629847880000|2021-08-24 23:31:20|3195.37|3186.67|3199.53|3190.83|3199.53|3190.83|3195.21|3186.51|34
1629847890000|2021-08-24 23:31:30|3199.42|3190.72|3200.2|3191.5|3200.71|3192.01|3199.42|3190.72|33
1629847900000|2021-08-24 23:31:40|3200.17|3191.47|3200.28|3191.58|3200.37|3191.67|3198.77|3190.07|30
1629847910000|2021-08-24 23:31:50|3200.3|3191.6|3199.83|3191.13|3200.33|3191.63|3198.76|3190.06|33
1629847920000|2021-08-24 23:32:00|3200.55|3191.85|3199.25|3190.55|3200.62|3191.92|3198.68|3189.98|37
1629847930000|2021-08-24 23:32:10|3199.36|3190.66|3199.17|3190.47|3199.5|3190.8|3199.09|3190.39|35
1629847940000|2021-08-24 23:32:20|3199.22|3190.52|3197.69|3188.99|3199.32|3190.62|3197.69|3188.99|33
1629847950000|2021-08-24 23:32:30|3197.4|3188.7|3197.59|3188.89|3198.4|3189.7|3196.93|3188.23|31
1629847960000|2021-08-24 23:32:40|3197.62|3188.92|3198.96|3190.26|3199.03|3190.33|3197.32|3188.62|32
1629847970000|2021-08-24 23:32:50|3198.98|3190.28|3197.81|3189.11|3199.03|3190.33|3197.56|3188.86|28
1629847980000|2021-08-24 23:33:00|3197.82|3189.12|3197.94|3189.24|3198.08|3189.38|3197.76|3189.06|22
1629847990000|2021-08-24 23:33:10|3197.98|3189.28|3197.33|3188.63|3198.24|3189.54|3197.28|3188.58|20
1629848000000|2021-08-24 23:33:20|3197.37|3188.67|3198.81|3190.11|3198.81|3190.11|3197.37|3188.67|30
1629848010000|2021-08-24 23:33:30|3199.23|3190.53|3199.67|3190.97|3199.77|3191.07|3199.02|3190.32|28
1629848020000|2021-08-24 23:33:40|3199.76|3191.06|3199.71|3191.01|3199.76|3191.06|3199.38|3190.68|34
1629848030000|2021-08-24 23:33:50|3200.14|3191.44|3199.91|3191.21|3200.42|3191.72|3199.8|3191.1|35
1629848040000|2021-08-24 23:34:00|3199.94|3191.24|3200.1|3191.4|3200.1|3191.4|3199.75|3191.05|37
1629848050000|2021-08-24 23:34:10|3199.87|3191.17|3199.88|3191.18|3199.96|3191.26|3199.5|3190.8|29
1629848060000|2021-08-24 23:34:20|3199.85|3191.15|3199.92|3191.22|3200.3|3191.6|3199.81|3191.11|36
1629848070000|2021-08-24 23:34:30|3199.83|3191.13|3200.03|3191.33|3200.34|3191.64|3199.8|3191.1|33
1629848080000|2021-08-24 23:34:40|3199.98|3191.28|3200.09|3191.39|3200.29|3191.59|3199.79|3191.09|32
1629848090000|2021-08-24 23:34:50|3200.02|3191.32|3199.57|3190.87|3200.38|3191.68|3199.22|3190.52|24
1629848100000|2021-08-24 23:35:00|3199.25|3190.55|3199.59|3190.89|3199.8|3191.1|3199.25|3190.55|33
1629848110000|2021-08-24 23:35:10|3199.66|3190.96|3197.81|3189.11|3199.66|3190.96|3197.68|3188.98|39
1629848120000|2021-08-24 23:35:20|3197.91|3189.21|3198.1|3189.4|3198.72|3190.02|3197.91|3189.21|37
1629848130000|2021-08-24 23:35:30|3198.11|3189.41|3197.76|3189.06|3198.67|3189.97|3197.68|3188.98|31
1629848140000|2021-08-24 23:35:40|3197.79|3189.09|3197.14|3188.44|3197.79|3189.09|3196.8|3188.1|29
1629848150000|2021-08-24 23:35:50|3197.29|3188.59|3196.83|3188.13|3197.29|3188.59|3196.79|3188.09|29
1629848160000|2021-08-24 23:36:00|3196.85|3188.15|3197.03|3188.33|3197.07|3188.37|3196.7|3188|28
1629848170000|2021-08-24 23:36:10|3197.02|3188.32|3196.64|3187.94|3197.02|3188.32|3196.63|3187.93|29
1629848180000|2021-08-24 23:36:20|3196.57|3187.87|3195.44|3186.74|3196.65|3187.95|3195.3|3186.6|37
1629848190000|2021-08-24 23:36:30|3195.45|3186.75|3195.86|3187.16|3196.27|3187.57|3195.37|3186.67|39
1629848200000|2021-08-24 23:36:40|3195.84|3187.14|3195.28|3186.58|3195.84|3187.14|3195.21|3186.51|38
1629848210000|2021-08-24 23:36:50|3195.31|3186.61|3195.4|3186.7|3195.9|3187.2|3195.26|3186.56|36
1629848220000|2021-08-24 23:37:00|3195.39|3186.69|3194.31|3185.61|3195.39|3186.69|3194.17|3185.47|34
1629848230000|2021-08-24 23:37:10|3194.34|3185.64|3193.58|3184.88|3194.59|3185.89|3193.27|3184.57|34
1629848240000|2021-08-24 23:37:20|3193.4|3184.7|3193.74|3185.04|3194.08|3185.38|3193.32|3184.62|35
1629848250000|2021-08-24 23:37:30|3193.8|3185.1|3194|3185.3|3194.21|3185.51|3193.75|3185.05|28
1629848260000|2021-08-24 23:37:40|3194.04|3185.34|3194.99|3186.29|3195|3186.3|3193.42|3184.72|37
1629848270000|2021-08-24 23:37:50|3195|3186.3|3194.96|3186.26|3195.16|3186.46|3194.85|3186.15|28
1629848280000|2021-08-24 23:38:00|3195.03|3186.33|3195.46|3186.76|3195.91|3187.21|3194.96|3186.26|16
1629848290000|2021-08-24 23:38:10|3195.36|3186.66|3195.62|3186.92|3195.79|3187.09|3195.23|3186.53|31
1629848300000|2021-08-24 23:38:20|3196.08|3187.38|3198.01|3189.31|3198.01|3189.31|3195.85|3187.15|38
1629848310000|2021-08-24 23:38:30|3198.09|3189.39|3196.72|3188.02|3198.22|3189.52|3196.72|3188.02|37
1629848320000|2021-08-24 23:38:40|3196.7|3188|3196.35|3187.65|3196.7|3188|3195.98|3187.28|38
1629848330000|2021-08-24 23:38:50|3196.33|3187.63|3195.55|3186.85|3196.47|3187.77|3195.47|3186.77|36
1629848340000|2021-08-24 23:39:00|3195.54|3186.84|3194.5|3185.8|3195.54|3186.84|3194.35|3185.65|37
1629848350000|2021-08-24 23:39:10|3194.44|3185.74|3192.5|3183.8|3195.33|3186.63|3192.5|3183.8|38
1629848360000|2021-08-24 23:39:20|3192.6|3183.9|3192.56|3183.86|3193.12|3184.42|3192.3|3183.6|37
1629848370000|2021-08-24 23:39:30|3192.6|3183.9|3189.47|3180.77|3192.6|3183.9|3189.45|3180.75|38
1629848380000|2021-08-24 23:39:40|3189.49|3180.79|3189.47|3180.77|3189.59|3180.89|3189.15|3180.45|38
1629848390000|2021-08-24 23:39:50|3189.46|3180.76|3189.28|3180.58|3189.65|3180.95|3189.24|3180.54|37
1629848400000|2021-08-24 23:40:00|3189.48|3180.78|3192.63|3183.93|3192.74|3184.04|3189.48|3180.78|39
1629848410000|2021-08-24 23:40:10|3192.62|3183.92|3190.22|3181.52|3192.88|3184.18|3190.22|3181.52|38
1629848420000|2021-08-24 23:40:20|3190.27|3181.57|3191.11|3182.41|3191.85|3183.15|3190.25|3181.55|33
1629848430000|2021-08-24 23:40:30|3190.98|3182.28|3189.29|3180.59|3190.98|3182.28|3189.21|3180.51|34
1629848440000|2021-08-24 23:40:40|3189.28|3180.58|3188.24|3179.54|3189.29|3180.59|3188.13|3179.43|35
1629848450000|2021-08-24 23:40:50|3188.3|3179.6|3188.79|3180.09|3188.79|3180.09|3187.73|3179.03|32
1629848460000|2021-08-24 23:41:00|3189.1|3180.4|3190.47|3181.77|3191.37|3182.67|3188.99|3180.29|38
1629848470000|2021-08-24 23:41:10|3190.29|3181.59|3189.98|3181.28|3191.38|3182.68|3189.98|3181.28|38
1629848480000|2021-08-24 23:41:20|3190.1|3181.4|3189.28|3180.58|3190.1|3181.4|3189.04|3180.34|36
1629848490000|2021-08-24 23:41:30|3189.05|3180.35|3189.53|3180.83|3189.67|3180.97|3188.45|3179.75|35
1629848500000|2021-08-24 23:41:40|3189.67|3180.97|3187.88|3179.18|3190.18|3181.48|3187.67|3178.97|40
1629848510000|2021-08-24 23:41:50|3187.79|3179.09|3187.68|3178.98|3188.93|3180.23|3187.6|3178.9|38
1629848520000|2021-08-24 23:42:00|3187.8|3179.1|3188.29|3179.59|3188.83|3180.13|3187.67|3178.97|38
1629848530000|2021-08-24 23:42:10|3188.4|3179.7|3187.33|3178.63|3188.66|3179.96|3187.31|3178.61|25
1629848540000|2021-08-24 23:42:20|3187.42|3178.72|3187.06|3178.36|3187.49|3178.79|3187.06|3178.36|21
1629848550000|2021-08-24 23:42:30|3187.04|3178.34|3186.51|3177.81|3187.05|3178.35|3186.36|3177.66|30
1629848560000|2021-08-24 23:42:40|3186.58|3177.88|3186.89|3178.19|3186.89|3178.19|3186.48|3177.78|33
1629848570000|2021-08-24 23:42:50|3186.88|3178.18|3186.56|3177.86|3187.05|3178.35|3186.39|3177.69|32
1629848580000|2021-08-24 23:43:00|3186.46|3177.76|3186.4|3177.7|3186.58|3177.88|3186.18|3177.48|31
1629848590000|2021-08-24 23:43:10|3186.34|3177.64|3184.87|3176.17|3186.34|3177.64|3184.87|3176.17|35
1629848600000|2021-08-24 23:43:20|3185.27|3176.57|3186|3177.3|3186.33|3177.63|3183.77|3175.07|40
1629848610000|2021-08-24 23:43:30|3185.98|3177.28|3184.38|3175.68|3185.98|3177.28|3184.3|3175.6|37
1629848620000|2021-08-24 23:43:40|3184.4|3175.7|3183.67|3174.97|3184.4|3175.7|3183.17|3174.47|39
1629848630000|2021-08-24 23:43:50|3183.75|3175.05|3184.79|3176.09|3184.8|3176.1|3183.59|3174.89|37
1629848640000|2021-08-24 23:44:00|3185|3176.3|3183.87|3175.17|3186|3177.3|3183.34|3174.64|40
1629848650000|2021-08-24 23:44:10|3183.85|3175.15|3181.04|3172.34|3183.85|3175.15|3181.04|3172.34|39
1629848660000|2021-08-24 23:44:20|3181.5|3172.8|3183.71|3175.01|3183.71|3175.01|3181.28|3172.58|40
1629848670000|2021-08-24 23:44:30|3183.75|3175.05|3181.05|3172.35|3183.75|3175.05|3180.52|3171.82|38
1629848680000|2021-08-24 23:44:40|3181.27|3172.57|3178.78|3170.08|3181.35|3172.65|3178.64|3169.94|39
1629848690000|2021-08-24 23:44:50|3179.49|3170.79|3179.63|3170.93|3181.22|3172.52|3179.49|3170.79|37
1629848700000|2021-08-24 23:45:00|3179.58|3170.88|3177.91|3169.21|3179.8|3171.1|3176.96|3168.26|35
1629848710000|2021-08-24 23:45:10|3177.92|3169.22|3179.87|3171.17|3179.87|3171.17|3177.92|3169.22|38
1629848720000|2021-08-24 23:45:20|3179.95|3171.25|3183|3174.3|3183.71|3175.01|3179.87|3171.17|37
1629848730000|2021-08-24 23:45:30|3183.05|3174.35|3180.35|3171.65|3183.22|3174.52|3180.35|3171.65|37
1629848740000|2021-08-24 23:45:40|3180.36|3171.66|3179.26|3170.56|3180.89|3172.19|3178.89|3170.19|37
1629848750000|2021-08-24 23:45:50|3179.28|3170.58|3178.74|3170.04|3179.28|3170.58|3178.7|3170|34
1629848760000|2021-08-24 23:46:00|3178.7|3170|3177.79|3169.09|3178.89|3170.19|3177.79|3169.09|35
1629848770000|2021-08-24 23:46:10|3177.8|3169.1|3178.83|3170.13|3178.83|3170.13|3177.71|3169.01|38
1629848780000|2021-08-24 23:46:20|3179.05|3170.35|3178.65|3169.95|3180.66|3171.96|3178.65|3169.95|38
1629848790000|2021-08-24 23:46:30|3178.73|3170.03|3178.41|3169.71|3178.75|3170.05|3177.09|3168.39|39
1629848800000|2021-08-24 23:46:40|3178.66|3169.96|3178.18|3169.48|3178.72|3170.02|3177.47|3168.77|36
1629848810000|2021-08-24 23:46:50|3178.11|3169.41|3176.39|3167.69|3178.36|3169.66|3176.2|3167.5|39
1629848820000|2021-08-24 23:47:00|3176.4|3167.7|3175.59|3166.89|3176.53|3167.83|3175.4|3166.7|40
1629848830000|2021-08-24 23:47:10|3175.14|3166.44|3176.25|3167.55|3176.36|3167.66|3175|3166.3|38
1629848840000|2021-08-24 23:47:20|3176.75|3168.05|3177.33|3168.63|3177.45|3168.75|3176.75|3168.05|28
1629848850000|2021-08-24 23:47:30|3177.35|3168.65|3177.07|3168.37|3178.96|3170.26|3177.07|3168.37|38
1629848860000|2021-08-24 23:47:40|3177.06|3168.36|3177.22|3168.52|3177.93|3169.23|3177.06|3168.36|38
1629848870000|2021-08-24 23:47:50|3177.12|3168.42|3175.9|3167.2|3177.12|3168.42|3175.9|3167.2|38
1629848880000|2021-08-24 23:48:00|3176.14|3167.44|3175.91|3167.21|3176.33|3167.63|3175.79|3167.09|32
1629848890000|2021-08-24 23:48:10|3176.08|3167.38|3176.43|3167.73|3176.7|3168|3175.57|3166.87|34
1629848900000|2021-08-24 23:48:20|3176.23|3167.53|3176.05|3167.35|3176.36|3167.66|3174.97|3166.27|35
1629848910000|2021-08-24 23:48:30|3176.16|3167.46|3175.81|3167.11|3176.67|3167.97|3175.41|3166.71|37
1629848920000|2021-08-24 23:48:40|3175.93|3167.23|3176.8|3168.1|3177.09|3168.39|3175.93|3167.23|36
1629848930000|2021-08-24 23:48:50|3176.79|3168.09|3176.24|3167.54|3176.88|3168.18|3175.48|3166.78|35
1629848940000|2021-08-24 23:49:00|3176.26|3167.56|3177.27|3168.57|3177.27|3168.57|3176.26|3167.56|34
1629848950000|2021-08-24 23:49:10|3177.33|3168.63|3176.34|3167.64|3177.52|3168.82|3176.34|3167.64|31
1629848960000|2021-08-24 23:49:20|3176.32|3167.62|3176.27|3167.57|3176.39|3167.69|3176.1|3167.4|32
1629848970000|2021-08-24 23:49:30|3176.26|3167.56|3174.53|3165.83|3176.27|3167.57|3174.14|3165.44|32
1629848980000|2021-08-24 23:49:40|3174.48|3165.78|3174.21|3165.51|3174.76|3166.06|3173.93|3165.23|37
1629848990000|2021-08-24 23:49:50|3173.8|3165.1|3173.32|3164.62|3174.36|3165.66|3172.48|3163.78|35
1629849000000|2021-08-24 23:50:00|3173.18|3164.48|3174.48|3165.78|3174.48|3165.78|3172.45|3163.75|35
1629849010000|2021-08-24 23:50:10|3174.86|3166.16|3177.07|3168.37|3177.55|3168.85|3174.74|3166.04|40
1629849020000|2021-08-24 23:50:20|3177.04|3168.34|3178.94|3170.24|3179.07|3170.37|3176.55|3167.85|34
1629849030000|2021-08-24 23:50:30|3178.95|3170.25|3177.71|3169.01|3179.58|3170.88|3177.39|3168.69|35
1629849040000|2021-08-24 23:50:40|3177.46|3168.76|3176.83|3168.13|3177.46|3168.76|3172.84|3164.14|38
1629849050000|2021-08-24 23:50:50|3177.14|3168.44|3178.42|3169.72|3178.64|3169.94|3177.14|3168.44|39
1629849060000|2021-08-24 23:51:00|3178.35|3169.65|3178.46|3169.76|3179.63|3170.93|3178.24|3169.54|39
1629849070000|2021-08-24 23:51:10|3178.27|3169.57|3179.17|3170.47|3179.46|3170.76|3178.27|3169.57|32
1629849080000|2021-08-24 23:51:20|3179.22|3170.52|3180.13|3171.43|3180.34|3171.64|3179.22|3170.52|31
1629849090000|2021-08-24 23:51:30|3180.09|3171.39|3182.07|3173.37|3182.07|3173.37|3180.07|3171.37|33
1629849100000|2021-08-24 23:51:40|3182.13|3173.43|3182.09|3173.39|3182.95|3174.25|3181.6|3172.9|34
1629849110000|2021-08-24 23:51:50|3181.99|3173.29|3180.9|3172.2|3182.08|3173.38|3180.71|3172.01|37
1629849120000|2021-08-24 23:52:00|3180.94|3172.24|3181.95|3173.25|3181.99|3173.29|3180.89|3172.19|36
1629849130000|2021-08-24 23:52:10|3182.1|3173.4|3182.7|3174|3183.4|3174.7|3182.1|3173.4|38
1629849140000|2021-08-24 23:52:20|3182.72|3174.02|3180.8|3172.1|3182.72|3174.02|3180.7|3172|36
1629849150000|2021-08-24 23:52:30|3180.83|3172.13|3179.65|3170.95|3180.83|3172.13|3179.62|3170.92|35
1629849160000|2021-08-24 23:52:40|3179.45|3170.75|3175.28|3166.58|3179.45|3170.75|3175.03|3166.33|37
1629849170000|2021-08-24 23:52:50|3175.36|3166.66|3177.74|3169.04|3178.23|3169.53|3175.29|3166.59|37
1629849180000|2021-08-24 23:53:00|3177.59|3168.89|3178.13|3169.43|3178.69|3169.99|3177.38|3168.68|38
1629849190000|2021-08-24 23:53:10|3178.12|3169.42|3178.5|3169.8|3178.5|3169.8|3177.21|3168.51|38
1629849200000|2021-08-24 23:53:20|3178.31|3169.61|3179.19|3170.49|3179.21|3170.51|3178.26|3169.56|34
1629849210000|2021-08-24 23:53:30|3179.21|3170.51|3178.88|3170.18|3179.21|3170.51|3177.9|3169.2|39
1629849220000|2021-08-24 23:53:40|3179.75|3171.05|3180.35|3171.65|3180.99|3172.29|3179.69|3170.99|38
1629849230000|2021-08-24 23:53:50|3180.32|3171.62|3180.39|3171.69|3180.49|3171.79|3180.21|3171.51|37
1629849240000|2021-08-24 23:54:00|3180.46|3171.76|3179.02|3170.32|3180.59|3171.89|3178.1|3169.4|35
1629849250000|2021-08-24 23:54:10|3178.94|3170.24|3177.45|3168.75|3178.94|3170.24|3176.65|3167.95|38
1629849260000|2021-08-24 23:54:20|3177.53|3168.83|3176.04|3167.34|3177.53|3168.83|3174.95|3166.25|38
1629849270000|2021-08-24 23:54:30|3176.14|3167.44|3177.25|3168.55|3177.62|3168.92|3175.52|3166.82|39
1629849280000|2021-08-24 23:54:40|3177.14|3168.44|3174.44|3165.74|3177.14|3168.44|3174.38|3165.68|39
1629849290000|2021-08-24 23:54:50|3174.32|3165.62|3173.11|3164.41|3174.77|3166.07|3172.52|3163.82|35
1629849300000|2021-08-24 23:55:00|3172.93|3164.23|3174.55|3165.85|3174.72|3166.02|3172.91|3164.21|38
1629849310000|2021-08-24 23:55:10|3174.53|3165.83|3178.72|3170.02|3178.72|3170.02|3174.52|3165.82|40
1629849320000|2021-08-24 23:55:20|3178.87|3170.17|3179.34|3170.64|3180.32|3171.62|3178.38|3169.68|39
1629849330000|2021-08-24 23:55:30|3179.41|3170.71|3177.59|3168.89|3179.54|3170.84|3177.43|3168.73|36
1629849340000|2021-08-24 23:55:40|3177.58|3168.88|3178.01|3169.31|3178.11|3169.41|3177.54|3168.84|32
1629849350000|2021-08-24 23:55:50|3177.99|3169.29|3177.45|3168.75|3178.73|3170.03|3177.28|3168.58|33
1629849360000|2021-08-24 23:56:00|3177.22|3168.52|3178.51|3169.81|3178.58|3169.88|3177.22|3168.52|37
1629849370000|2021-08-24 23:56:10|3178.49|3169.79|3178.73|3170.03|3179.14|3170.44|3178.44|3169.74|34
1629849380000|2021-08-24 23:56:20|3178.75|3170.05|3178.86|3170.16|3179.52|3170.82|3178.74|3170.04|34
1629849390000|2021-08-24 23:56:30|3178.93|3170.23|3178.8|3170.1|3178.95|3170.25|3178.75|3170.05|36
1629849400000|2021-08-24 23:56:40|3178.82|3170.12|3177.99|3169.29|3178.95|3170.25|3177.62|3168.92|34
1629849410000|2021-08-24 23:56:50|3178|3169.3|3177.99|3169.29|3178.19|3169.49|3177.91|3169.21|34
1629849420000|2021-08-24 23:57:00|3178.08|3169.38|3179.41|3170.71|3179.41|3170.71|3176.93|3168.23|37
1629849430000|2021-08-24 23:57:10|3179.59|3170.89|3180.37|3171.67|3180.37|3171.67|3179.47|3170.77|29
1629849440000|2021-08-24 23:57:20|3180.49|3171.79|3180.3|3171.6|3180.49|3171.79|3180.21|3171.51|33
1629849450000|2021-08-24 23:57:30|3180.31|3171.61|3181.18|3172.48|3181.45|3172.75|3180.25|3171.55|30
1629849460000|2021-08-24 23:57:40|3181.2|3172.5|3181.23|3172.53|3181.27|3172.57|3179.22|3170.52|37
1629849470000|2021-08-24 23:57:50|3181.1|3172.4|3180.57|3171.87|3181.1|3172.4|3179.74|3171.04|34
1629849480000|2021-08-24 23:58:00|3180.61|3171.91|3181.15|3172.45|3181.16|3172.46|3180.61|3171.91|38
1629849490000|2021-08-24 23:58:10|3181.01|3172.31|3179.43|3170.73|3181.02|3172.32|3179.08|3170.38|39
1629849500000|2021-08-24 23:58:20|3179.32|3170.62|3178.34|3169.64|3179.58|3170.88|3178.34|3169.64|38
1629849510000|2021-08-24 23:58:30|3178.33|3169.63|3176.15|3167.45|3178.44|3169.74|3176.15|3167.45|39
1629849520000|2021-08-24 23:58:40|3176.23|3167.53|3175.9|3167.2|3176.59|3167.89|3175.46|3166.76|36
1629849530000|2021-08-24 23:58:50|3175.84|3167.14|3176.22|3167.52|3176.98|3168.28|3175.59|3166.89|39
1629849540000|2021-08-24 23:59:00|3176.11|3167.41|3177.67|3168.97|3177.71|3169.01|3176.09|3167.39|36
1629849550000|2021-08-24 23:59:10|3177.69|3168.99|3177.84|3169.14|3178.58|3169.88|3177.69|3168.99|37
1629849560000|2021-08-24 23:59:20|3177.9|3169.2|3175.9|3167.2|3177.96|3169.26|3175.9|3167.2|38
1629849570000|2021-08-24 23:59:30|3175.86|3167.16|3177.9|3169.2|3178.17|3169.47|3175.86|3167.16|35
1629849580000|2021-08-24 23:59:40|3177.98|3169.28|3178.25|3169.55|3178.75|3170.05|3177.7|3169|38
1629849590000|2021-08-24 23:59:50|3178.27|3169.57|3175.37|3166.67|3178.35|3169.65|3175.37|3166.67|37
1629849600000|2021-08-25 00:00:00|3175.39|3166.69|3175.04|3166.34|3175.39|3166.69|3175.04|3166.34|36
1629849610000|2021-08-25 00:00:10|3175.18|3166.48|3174.82|3166.12|3175.4|3166.7|3174.19|3165.49|38
1629849620000|2021-08-25 00:00:20|3174.88|3166.18|3176.57|3167.87|3176.66|3167.96|3174.86|3166.16|34
1629849630000|2021-08-25 00:00:30|3176.56|3167.86|3180.41|3171.71|3180.44|3171.74|3176.3|3167.6|37
1629849640000|2021-08-25 00:00:40|3180.43|3171.73|3180.83|3172.13|3180.83|3172.13|3180.36|3171.66|26
1629849650000|2021-08-25 00:00:50|3180.93|3172.23|3182.23|3173.53|3182.28|3173.58|3180.75|3172.05|31
1629849660000|2021-08-25 00:01:00|3182.19|3173.49|3182.04|3173.34|3182.65|3173.95|3181.88|3173.18|25
1629849670000|2021-08-25 00:01:10|3182.63|3173.93|3183.35|3174.65|3183.41|3174.71|3182.26|3173.56|29
1629849680000|2021-08-25 00:01:20|3183.28|3174.58|3184.46|3175.76|3184.46|3175.76|3183.28|3174.58|36
1629849690000|2021-08-25 00:01:30|3184.36|3175.66|3184.93|3176.23|3184.93|3176.23|3184.2|3175.5|38
1629849700000|2021-08-25 00:01:40|3184.95|3176.25|3187.21|3178.51|3187.42|3178.72|3184.95|3176.25|38
1629849710000|2021-08-25 00:01:50|3187.16|3178.46|3188.52|3179.82|3188.52|3179.82|3187.09|3178.39|36
1629849720000|2021-08-25 00:02:00|3188.57|3179.87|3190.38|3181.68|3190.38|3181.68|3187.91|3179.21|40
1629849730000|2021-08-25 00:02:10|3190.39|3181.69|3190.87|3182.17|3193.13|3184.43|3190.22|3181.52|35
1629849740000|2021-08-25 00:02:20|3191.01|3182.31|3193.3|3184.6|3193.58|3184.88|3190.27|3181.57|38
1629849750000|2021-08-25 00:02:30|3193.4|3184.7|3194.12|3185.42|3194.88|3186.18|3193.32|3184.62|36
1629849760000|2021-08-25 00:02:40|3193.12|3184.42|3194.95|3186.25|3195.13|3186.43|3192.87|3184.17|36
1629849770000|2021-08-25 00:02:50|3195.63|3186.93|3197.06|3188.36|3197.08|3188.38|3195.63|3186.93|35
1629849780000|2021-08-25 00:03:00|3197.6|3188.9|3196.77|3188.07|3198.47|3189.77|3196.45|3187.75|35
1629849790000|2021-08-25 00:03:10|3197.54|3188.84|3198.92|3190.22|3199.17|3190.47|3197.54|3188.84|35
1629849800000|2021-08-25 00:03:20|3199.31|3190.61|3199.1|3190.4|3199.7|3191|3198.06|3189.36|39
1629849810000|2021-08-25 00:03:30|3199.52|3190.82|3202.14|3193.44|3202.14|3193.44|3197.89|3189.19|39
1629849820000|2021-08-25 00:03:40|3202.09|3193.39|3200.98|3192.28|3203.7|3195|3200.86|3192.16|38
1629849830000|2021-08-25 00:03:50|3201.08|3192.38|3201.88|3193.18|3201.88|3193.18|3200.15|3191.45|35
1629849840000|2021-08-25 00:04:00|3201.75|3193.05|3201.23|3192.53|3201.76|3193.06|3201.05|3192.35|34
1629849850000|2021-08-25 00:04:10|3201.07|3192.37|3199.78|3191.08|3201.07|3192.37|3199.31|3190.61|35
1629849860000|2021-08-25 00:04:20|3199.74|3191.04|3199.75|3191.05|3200.04|3191.34|3199.59|3190.89|32
1629849870000|2021-08-25 00:04:30|3199.73|3191.03|3198.26|3189.56|3199.73|3191.03|3198.22|3189.52|37
1629849880000|2021-08-25 00:04:40|3198.31|3189.61|3193.43|3184.73|3198.43|3189.73|3192.85|3184.15|39
1629849890000|2021-08-25 00:04:50|3193.33|3184.63|3191.19|3182.49|3193.71|3185.01|3190.96|3182.26|39
1629849900000|2021-08-25 00:05:00|3191.13|3182.43|3188.59|3179.89|3192.47|3183.77|3188.59|3179.89|39
1629849910000|2021-08-25 00:05:10|3188.65|3179.95|3190.11|3181.41|3191.61|3182.91|3188.47|3179.77|39
1629849920000|2021-08-25 00:05:20|3190.07|3181.37|3190.74|3182.04|3191.16|3182.46|3190.01|3181.31|39
1629849930000|2021-08-25 00:05:30|3190.67|3181.97|3190.06|3181.36|3190.67|3181.97|3189.18|3180.48|39
1629849940000|2021-08-25 00:05:40|3190.14|3181.44|3188.15|3179.45|3190.15|3181.45|3187.34|3178.64|40
1629849950000|2021-08-25 00:05:50|3188.18|3179.48|3187.54|3178.84|3188.83|3180.13|3187.54|3178.84|37
1629849960000|2021-08-25 00:06:00|3187.51|3178.81|3185.48|3176.78|3187.52|3178.82|3185.37|3176.67|37
1629849970000|2021-08-25 00:06:10|3185.5|3176.8|3185.32|3176.62|3185.69|3176.99|3185.06|3176.36|37
1629849980000|2021-08-25 00:06:20|3185.36|3176.66|3183.79|3175.09|3185.36|3176.66|3183.79|3175.09|37
1629849990000|2021-08-25 00:06:30|3183.92|3175.22|3183.4|3174.7|3183.96|3175.26|3183.12|3174.42|36
1629850000000|2021-08-25 00:06:40|3183.37|3174.67|3182.89|3174.19|3183.42|3174.72|3182.86|3174.16|35
1629850010000|2021-08-25 00:06:50|3182.79|3174.09|3182.13|3173.43|3183.29|3174.59|3182.13|3173.43|31
1629850020000|2021-08-25 00:07:00|3182.08|3173.38|3184.16|3175.46|3184.34|3175.64|3181.99|3173.29|28
1629850030000|2021-08-25 00:07:10|3184.15|3175.45|3184.59|3175.89|3185.6|3176.9|3184.15|3175.45|33
1629850040000|2021-08-25 00:07:20|3184.62|3175.92|3184.14|3175.44|3185.1|3176.4|3184.04|3175.34|33
1629850050000|2021-08-25 00:07:30|3184.16|3175.46|3183.17|3174.47|3184.49|3175.79|3183.17|3174.47|30
1629850060000|2021-08-25 00:07:40|3183.18|3174.48|3183.68|3174.98|3183.99|3175.29|3183.17|3174.47|25
1629850070000|2021-08-25 00:07:50|3183.63|3174.93|3185.38|3176.68|3185.38|3176.68|3183.57|3174.87|35
1629850080000|2021-08-25 00:08:00|3185.44|3176.74|3188.27|3179.57|3188.27|3179.57|3185.36|3176.66|30
1629850090000|2021-08-25 00:08:10|3188.41|3179.71|3189.14|3180.44|3189.14|3180.44|3187.15|3178.45|33
1629850100000|2021-08-25 00:08:20|3189.41|3180.71|3188.91|3180.21|3189.44|3180.74|3188.34|3179.64|35
1629850110000|2021-08-25 00:08:30|3188.95|3180.25|3187.77|3179.07|3188.95|3180.25|3187.77|3179.07|38
1629850120000|2021-08-25 00:08:40|3187.64|3178.94|3189.58|3180.88|3189.69|3180.99|3187.62|3178.92|37
1629850130000|2021-08-25 00:08:50|3189.72|3181.02|3190|3181.3|3191.09|3182.39|3189.72|3181.02|37
1629850140000|2021-08-25 00:09:00|3190.03|3181.33|3189.92|3181.22|3190.07|3181.37|3188.35|3179.65|39
1629850150000|2021-08-25 00:09:10|3190.24|3181.54|3189.8|3181.1|3190.25|3181.55|3189.7|3181|31
1629850160000|2021-08-25 00:09:20|3189.79|3181.09|3187.99|3179.29|3189.79|3181.09|3187.99|3179.29|34
1629850170000|2021-08-25 00:09:30|3187.65|3178.95|3186.04|3177.34|3187.98|3179.28|3186.04|3177.34|31
1629850180000|2021-08-25 00:09:40|3186.01|3177.31|3185.32|3176.62|3186.56|3177.86|3185.26|3176.56|38
1629850190000|2021-08-25 00:09:50|3185.38|3176.68|3186.33|3177.63|3186.44|3177.74|3185.31|3176.61|36
1629850200000|2021-08-25 00:10:00|3186.29|3177.59|3189.23|3180.53|3189.23|3180.53|3186.09|3177.39|33
1629850210000|2021-08-25 00:10:10|3189.03|3180.33|3189.32|3180.62|3189.54|3180.84|3188.48|3179.78|40
1629850220000|2021-08-25 00:10:20|3189.4|3180.7|3192.14|3183.44|3192.32|3183.62|3189.4|3180.7|36
1629850230000|2021-08-25 00:10:30|3192.07|3183.37|3193|3184.3|3193.08|3184.38|3192.07|3183.37|38
1629850240000|2021-08-25 00:10:40|3192.85|3184.15|3194.07|3185.37|3194.67|3185.97|3192.59|3183.89|40
1629850250000|2021-08-25 00:10:50|3193.88|3185.18|3195.32|3186.62|3195.32|3186.62|3193.26|3184.56|38
1629850260000|2021-08-25 00:11:00|3195.58|3186.88|3193.18|3184.48|3195.77|3187.07|3193.14|3184.44|40
1629850270000|2021-08-25 00:11:10|3193.16|3184.46|3194.85|3186.15|3195.41|3186.71|3193.16|3184.46|38
1629850280000|2021-08-25 00:11:20|3194.98|3186.28|3193.66|3184.96|3194.98|3186.28|3193.24|3184.54|38
1629850290000|2021-08-25 00:11:30|3193.72|3185.02|3194.56|3185.86|3194.78|3186.08|3193.7|3185|33
1629850300000|2021-08-25 00:11:40|3194.48|3185.78|3192.33|3183.63|3194.48|3185.78|3192.33|3183.63|39
1629850310000|2021-08-25 00:11:50|3192.39|3183.69|3191.43|3182.73|3192.42|3183.72|3190.68|3181.98|39
1629850320000|2021-08-25 00:12:00|3191.7|3183|3193.23|3184.53|3193.23|3184.53|3191.13|3182.43|37
1629850330000|2021-08-25 00:12:10|3193.16|3184.46|3193.03|3184.33|3193.16|3184.46|3192.36|3183.66|34
1629850340000|2021-08-25 00:12:20|3192.99|3184.29|3192.1|3183.4|3193.04|3184.34|3192.1|3183.4|24
1629850350000|2021-08-25 00:12:30|3191.67|3182.97|3192.21|3183.51|3192.89|3184.19|3191.5|3182.8|38
1629850360000|2021-08-25 00:12:40|3191.95|3183.25|3192.91|3184.21|3192.96|3184.26|3191.82|3183.12|29
1629850370000|2021-08-25 00:12:50|3192.92|3184.22|3192.72|3184.02|3193.31|3184.61|3192.69|3183.99|31
1629850380000|2021-08-25 00:13:00|3192.73|3184.03|3192.6|3183.9|3192.74|3184.04|3192.38|3183.68|34
1629850390000|2021-08-25 00:13:10|3192.62|3183.92|3193.78|3185.08|3193.92|3185.22|3192.62|3183.92|35
1629850400000|2021-08-25 00:13:20|3193.69|3184.99|3194.8|3186.1|3195.15|3186.45|3193.69|3184.99|36
1629850410000|2021-08-25 00:13:30|3194.82|3186.12|3195.62|3186.92|3195.97|3187.27|3194.74|3186.04|35
1629850420000|2021-08-25 00:13:40|3195.59|3186.89|3197.19|3188.49|3197.19|3188.49|3195.02|3186.32|35
1629850430000|2021-08-25 00:13:50|3197.18|3188.48|3199.16|3190.46|3199.39|3190.69|3197.16|3188.46|32
1629850440000|2021-08-25 00:14:00|3199.13|3190.43|3198.9|3190.2|3199.97|3191.27|3198.48|3189.78|34
1629850450000|2021-08-25 00:14:10|3198.85|3190.15|3201.01|3192.31|3201.13|3192.43|3198.84|3190.14|29
1629850460000|2021-08-25 00:14:20|3201.05|3192.35|3201.48|3192.78|3201.7|3193|3200.34|3191.64|27
1629850470000|2021-08-25 00:14:30|3201.44|3192.74|3202.51|3193.81|3202.51|3193.81|3200.48|3191.78|37
1629850480000|2021-08-25 00:14:40|3202.78|3194.08|3202.65|3193.95|3202.86|3194.16|3202.4|3193.7|36
1629850490000|2021-08-25 00:14:50|3202.64|3193.94|3201.9|3193.2|3202.8|3194.1|3201.86|3193.16|35
1629850500000|2021-08-25 00:15:00|3201.84|3193.14|3201.28|3192.58|3201.84|3193.14|3199.79|3191.09|40
1629850510000|2021-08-25 00:15:10|3201.29|3192.59|3206.58|3197.88|3206.58|3197.88|3201.29|3192.59|38
1629850520000|2021-08-25 00:15:20|3206.76|3198.06|3208.41|3199.71|3208.41|3199.71|3206.73|3198.03|33
1629850530000|2021-08-25 00:15:30|3208.97|3200.27|3214.51|3205.81|3215.08|3206.38|3208.97|3200.27|37
1629850540000|2021-08-25 00:15:40|3214.34|3205.64|3212.1|3203.4|3215.52|3206.82|3210.54|3201.84|33
1629850550000|2021-08-25 00:15:50|3213.98|3205.28|3214.71|3206.01|3215.33|3206.63|3213.08|3204.38|31
1629850560000|2021-08-25 00:16:00|3215.62|3206.92|3212.36|3203.66|3215.62|3206.92|3212.36|3203.66|39
1629850570000|2021-08-25 00:16:10|3212.24|3203.54|3214.31|3205.61|3214.31|3205.61|3210.31|3201.61|39
1629850580000|2021-08-25 00:16:20|3214.35|3205.65|3217.14|3208.44|3217.31|3208.61|3214.35|3205.65|38
1629850590000|2021-08-25 00:16:30|3217.03|3208.33|3216.44|3207.74|3217.74|3209.04|3216.11|3207.41|40
1629850600000|2021-08-25 00:16:40|3216.41|3207.71|3213.32|3204.62|3216.72|3208.02|3213.05|3204.35|38
1629850610000|2021-08-25 00:16:50|3213.31|3204.61|3210.91|3202.21|3213.54|3204.84|3210.91|3202.21|39
1629850620000|2021-08-25 00:17:00|3211|3202.3|3211.17|3202.47|3211.36|3202.66|3210.78|3202.08|39
1629850630000|2021-08-25 00:17:10|3211.18|3202.48|3210.71|3202.01|3211.21|3202.51|3210.69|3201.99|36
1629850640000|2021-08-25 00:17:20|3210.43|3201.73|3209.19|3200.49|3210.43|3201.73|3209.16|3200.46|31
1629850650000|2021-08-25 00:17:30|3209.2|3200.5|3208.55|3199.85|3209.23|3200.53|3208.55|3199.85|31
1629850660000|2021-08-25 00:17:40|3208.38|3199.68|3205.32|3196.62|3208.38|3199.68|3205.32|3196.62|37
1629850670000|2021-08-25 00:17:50|3205.34|3196.64|3207.32|3198.62|3207.96|3199.26|3204.61|3195.91|38
1629850680000|2021-08-25 00:18:00|3207.19|3198.49|3207.9|3199.2|3208.16|3199.46|3206.08|3197.38|38
1629850690000|2021-08-25 00:18:10|3207.91|3199.21|3209.7|3201|3210.22|3201.52|3207.74|3199.04|37
1629850700000|2021-08-25 00:18:20|3209.6|3200.9|3208.51|3199.81|3210.49|3201.79|3208.51|3199.81|35
1629850710000|2021-08-25 00:18:30|3208.35|3199.65|3206.72|3198.02|3209.07|3200.37|3206.69|3197.99|35
1629850720000|2021-08-25 00:18:40|3206.8|3198.1|3205.8|3197.1|3206.98|3198.28|3205.8|3197.1|24
1629850730000|2021-08-25 00:18:50|3205.85|3197.15|3204.34|3195.64|3205.88|3197.18|3204.04|3195.34|38
1629850740000|2021-08-25 00:19:00|3204.32|3195.62|3203.33|3194.63|3205.61|3196.91|3203.33|3194.63|30
1629850750000|2021-08-25 00:19:10|3203.42|3194.72|3202.99|3194.29|3203.54|3194.84|3201.26|3192.56|36
1629850760000|2021-08-25 00:19:20|3203.04|3194.34|3202.24|3193.54|3204.21|3195.51|3202.21|3193.51|37
1629850770000|2021-08-25 00:19:30|3202.16|3193.46|3199.48|3190.78|3202.23|3193.53|3199.3|3190.6|35
1629850780000|2021-08-25 00:19:40|3199.54|3190.84|3198.43|3189.73|3199.81|3191.11|3198.43|3189.73|39
1629850790000|2021-08-25 00:19:50|3198.5|3189.8|3198.19|3189.49|3198.58|3189.88|3197.72|3189.02|33
1629850800000|2021-08-25 00:20:00|3198.32|3189.62|3198.99|3190.29|3199.56|3190.86|3198.17|3189.47|36
1629850810000|2021-08-25 00:20:10|3198.98|3190.28|3198.66|3189.96|3199.6|3190.9|3198.6|3189.9|34
1629850820000|2021-08-25 00:20:20|3198.64|3189.94|3198.24|3189.54|3198.71|3190.01|3198.11|3189.41|34
1629850830000|2021-08-25 00:20:30|3197.93|3189.23|3197.6|3188.9|3197.93|3189.23|3197.56|3188.86|28
1629850840000|2021-08-25 00:20:40|3197.74|3189.04|3195.64|3186.94|3197.74|3189.04|3195.61|3186.91|38
1629850850000|2021-08-25 00:20:50|3195.26|3186.56|3194.58|3185.88|3195.91|3187.21|3194.58|3185.88|38
1629850860000|2021-08-25 00:21:00|3194.27|3185.57|3194.99|3186.29|3195.4|3186.7|3194.12|3185.42|33
1629850870000|2021-08-25 00:21:10|3194.8|3186.1|3196.11|3187.41|3196.6|3187.9|3194.78|3186.08|38
1629850880000|2021-08-25 00:21:20|3195.94|3187.24|3196.89|3188.19|3197.21|3188.51|3195.89|3187.19|36
1629850890000|2021-08-25 00:21:30|3196.62|3187.92|3196.22|3187.52|3196.62|3187.92|3196.02|3187.32|35
1629850900000|2021-08-25 00:21:40|3196.24|3187.54|3196.41|3187.71|3196.47|3187.77|3196.24|3187.54|28
1629850910000|2021-08-25 00:21:50|3196.37|3187.67|3194.73|3186.03|3196.37|3187.67|3194.73|3186.03|22
1629850920000|2021-08-25 00:22:00|3194.83|3186.13|3194.8|3186.1|3195.69|3186.99|3194.58|3185.88|31
1629850930000|2021-08-25 00:22:10|3194.64|3185.94|3193.15|3184.45|3194.73|3186.03|3192.92|3184.22|33
1629850940000|2021-08-25 00:22:20|3193.18|3184.48|3193.41|3184.71|3194.04|3185.34|3192.56|3183.86|37
1629850950000|2021-08-25 00:22:30|3193.35|3184.65|3191.98|3183.28|3193.35|3184.65|3190.79|3182.09|36
1629850960000|2021-08-25 00:22:40|3191.93|3183.23|3191.96|3183.26|3192.19|3183.49|3190.79|3182.09|37
1629850970000|2021-08-25 00:22:50|3192.21|3183.51|3191.37|3182.67|3192.56|3183.86|3190.8|3182.1|39
1629850980000|2021-08-25 00:23:00|3191.74|3183.04|3191.4|3182.7|3192.31|3183.61|3191.4|3182.7|36
1629850990000|2021-08-25 00:23:10|3191.16|3182.46|3191.73|3183.03|3191.91|3183.21|3190.86|3182.16|38
1629851000000|2021-08-25 00:23:20|3191.63|3182.93|3194.54|3185.84|3194.54|3185.84|3191.47|3182.77|37
1629851010000|2021-08-25 00:23:30|3194.44|3185.74|3197.28|3188.58|3197.28|3188.58|3194.27|3185.57|34
1629851020000|2021-08-25 00:23:40|3197.29|3188.59|3196.68|3187.98|3197.32|3188.62|3196.68|3187.98|30
1629851030000|2021-08-25 00:23:50|3195.91|3187.21|3196.83|3188.13|3196.83|3188.13|3195.78|3187.08|28
1629851040000|2021-08-25 00:24:00|3196.84|3188.14|3194.54|3185.84|3196.84|3188.14|3193.97|3185.27|34
1629851050000|2021-08-25 00:24:10|3194.64|3185.94|3190.62|3181.92|3194.71|3186.01|3190.62|3181.92|34
1629851060000|2021-08-25 00:24:20|3190.33|3181.63|3191.08|3182.38|3192.34|3183.64|3190.33|3181.63|34
1629851070000|2021-08-25 00:24:30|3190.91|3182.21|3189.38|3180.68|3190.91|3182.21|3189.38|3180.68|33
1629851080000|2021-08-25 00:24:40|3189.47|3180.77|3191.18|3182.48|3191.6|3182.9|3189.25|3180.55|31
1629851090000|2021-08-25 00:24:50|3191.01|3182.31|3190.83|3182.13|3191.28|3182.58|3190.83|3182.13|34
1629851100000|2021-08-25 00:25:00|3190.81|3182.11|3192.26|3183.56|3192.64|3183.94|3190.81|3182.11|37
1629851110000|2021-08-25 00:25:10|3192.3|3183.6|3190.77|3182.07|3192.38|3183.68|3190.37|3181.67|38
1629851120000|2021-08-25 00:25:20|3190.74|3182.04|3190.42|3181.72|3191.07|3182.37|3190.3|3181.6|36
1629851130000|2021-08-25 00:25:30|3190.41|3181.71|3188.77|3180.07|3190.45|3181.75|3188.75|3180.05|28
1629851140000|2021-08-25 00:25:40|3188.46|3179.76|3187.88|3179.18|3188.46|3179.76|3187.71|3179.01|35
1629851150000|2021-08-25 00:25:50|3187.89|3179.19|3191.04|3182.34|3191.43|3182.73|3187.89|3179.19|38
1629851160000|2021-08-25 00:26:00|3191.38|3182.68|3190.27|3181.57|3192.23|3183.53|3189.45|3180.75|39
1629851170000|2021-08-25 00:26:10|3190.11|3181.41|3190.36|3181.66|3191.26|3182.56|3188.86|3180.16|39
1629851180000|2021-08-25 00:26:20|3190.52|3181.82|3191.45|3182.75|3191.92|3183.22|3190.52|3181.82|38
1629851190000|2021-08-25 00:26:30|3191.22|3182.52|3192.21|3183.51|3192.21|3183.51|3191.13|3182.43|36
1629851200000|2021-08-25 00:26:40|3192.22|3183.52|3190.86|3182.16|3192.66|3183.96|3190.62|3181.92|29
1629851210000|2021-08-25 00:26:50|3190.74|3182.04|3190.4|3181.7|3190.74|3182.04|3189.01|3180.31|35
1629851220000|2021-08-25 00:27:00|3190.37|3181.67|3188.54|3179.84|3190.37|3181.67|3188.01|3179.31|32
1629851230000|2021-08-25 00:27:10|3188.75|3180.05|3188.21|3179.51|3189.64|3180.94|3187.95|3179.25|32
1629851240000|2021-08-25 00:27:20|3188.14|3179.44|3188.05|3179.35|3188.89|3180.19|3187.91|3179.21|37
1629851250000|2021-08-25 00:27:30|3187.93|3179.23|3186.58|3177.88|3188.02|3179.32|3186.58|3177.88|34
1629851260000|2021-08-25 00:27:40|3186.36|3177.66|3185.91|3177.21|3186.48|3177.78|3185.8|3177.1|37
1629851270000|2021-08-25 00:27:50|3185.98|3177.28|3186.48|3177.78|3186.48|3177.78|3185.8|3177.1|33
1629851280000|2021-08-25 00:28:00|3186.49|3177.79|3187.76|3179.06|3188.55|3179.85|3186.41|3177.71|39
1629851290000|2021-08-25 00:28:10|3188.06|3179.36|3188.9|3180.2|3189.22|3180.52|3187.97|3179.27|36
1629851300000|2021-08-25 00:28:20|3188.86|3180.16|3186.66|3177.96|3190.07|3181.37|3186.66|3177.96|38
1629851310000|2021-08-25 00:28:30|3186.6|3177.9|3186.9|3178.2|3186.93|3178.23|3186.59|3177.89|29
1629851320000|2021-08-25 00:28:40|3186.92|3178.22|3185.02|3176.32|3186.95|3178.25|3184.95|3176.25|32
1629851330000|2021-08-25 00:28:50|3185.12|3176.42|3181.09|3172.39|3185.12|3176.42|3180.18|3171.48|36
1629851340000|2021-08-25 00:29:00|3180.97|3172.27|3182.33|3173.63|3182.33|3173.63|3180.6|3171.9|37
1629851350000|2021-08-25 00:29:10|3182.29|3173.59|3183.01|3174.31|3183.01|3174.31|3181.76|3173.06|36
1629851360000|2021-08-25 00:29:20|3183.1|3174.4|3184.63|3175.93|3184.91|3176.21|3182.99|3174.29|35
1629851370000|2021-08-25 00:29:30|3184.59|3175.89|3185.08|3176.38|3185.78|3177.08|3184.59|3175.89|40
1629851380000|2021-08-25 00:29:40|3185.01|3176.31|3185.97|3177.27|3186.02|3177.32|3184.94|3176.24|34
1629851390000|2021-08-25 00:29:50|3186.02|3177.32|3184.23|3175.53|3186.09|3177.39|3184.23|3175.53|38
1629851400000|2021-08-25 00:30:00|3184.14|3175.44|3185.16|3176.46|3185.16|3176.46|3183.84|3175.14|35
1629851410000|2021-08-25 00:30:10|3185.54|3176.84|3186.45|3177.75|3186.45|3177.75|3185.18|3176.48|36
1629851420000|2021-08-25 00:30:20|3186.51|3177.81|3187.68|3178.98|3188.11|3179.41|3186.51|3177.81|32
1629851430000|2021-08-25 00:30:30|3187.88|3179.18|3187.4|3178.7|3187.94|3179.24|3187.11|3178.41|39
1629851440000|2021-08-25 00:30:40|3187.38|3178.68|3187.87|3179.17|3188.02|3179.32|3187.38|3178.68|25
1629851450000|2021-08-25 00:30:50|3187.94|3179.24|3187.6|3178.9|3188.29|3179.59|3187.48|3178.78|29
1629851460000|2021-08-25 00:31:00|3187.59|3178.89|3185.44|3176.74|3187.6|3178.9|3185.19|3176.49|38
1629851470000|2021-08-25 00:31:10|3185.45|3176.75|3185.51|3176.81|3185.51|3176.81|3184.44|3175.74|35
1629851480000|2021-08-25 00:31:20|3185.53|3176.83|3188.48|3179.78|3189.07|3180.37|3185.53|3176.83|36
1629851490000|2021-08-25 00:31:30|3188.36|3179.66|3188.42|3179.72|3188.78|3180.08|3188.2|3179.5|40
1629851500000|2021-08-25 00:31:40|3188.36|3179.66|3190.82|3182.12|3190.95|3182.25|3188.26|3179.56|37
1629851510000|2021-08-25 00:31:50|3190.78|3182.08|3190.46|3181.76|3191.13|3182.43|3189.77|3181.07|38
1629851520000|2021-08-25 00:32:00|3190.44|3181.74|3190.02|3181.32|3191.5|3182.8|3190.02|3181.32|34
1629851530000|2021-08-25 00:32:10|3189.74|3181.04|3191.46|3182.76|3191.56|3182.86|3189.51|3180.81|35
1629851540000|2021-08-25 00:32:20|3191.52|3182.82|3192.36|3183.66|3192.36|3183.66|3191.52|3182.82|21
1629851550000|2021-08-25 00:32:30|3192.34|3183.64|3192.19|3183.49|3192.52|3183.82|3192.04|3183.34|28
1629851560000|2021-08-25 00:32:40|3193.05|3184.35|3193.13|3184.43|3193.47|3184.77|3192.19|3183.49|32
1629851570000|2021-08-25 00:32:50|3193.24|3184.54|3192.43|3183.73|3193.45|3184.75|3192.43|3183.73|32
1629851580000|2021-08-25 00:33:00|3192.16|3183.46|3192.2|3183.5|3192.82|3184.12|3191.94|3183.24|37
1629851590000|2021-08-25 00:33:10|3192.14|3183.44|3192.23|3183.53|3192.71|3184.01|3192.1|3183.4|36
1629851600000|2021-08-25 00:33:20|3192.25|3183.55|3190.86|3182.16|3192.31|3183.61|3190.65|3181.95|34
1629851610000|2021-08-25 00:33:30|3190.76|3182.06|3191.25|3182.55|3191.26|3182.56|3190.7|3182|40
1629851620000|2021-08-25 00:33:40|3191.17|3182.47|3193.23|3184.53|3193.23|3184.53|3191.17|3182.47|40
1629851630000|2021-08-25 00:33:50|3193.24|3184.54|3194.26|3185.56|3194.26|3185.56|3193.11|3184.41|33
1629851640000|2021-08-25 00:34:00|3194.56|3185.86|3195.32|3186.62|3195.55|3186.85|3194.33|3185.63|38
1629851650000|2021-08-25 00:34:10|3195.37|3186.67|3198.37|3189.67|3198.37|3189.67|3194.79|3186.09|33
1629851660000|2021-08-25 00:34:20|3198.39|3189.69|3199.82|3191.12|3200.53|3191.83|3198.39|3189.69|38
1629851670000|2021-08-25 00:34:30|3199.35|3190.65|3197.89|3189.19|3199.49|3190.79|3197.89|3189.19|38
1629851680000|2021-08-25 00:34:40|3197.87|3189.17|3199.47|3190.77|3199.6|3190.9|3196.8|3188.1|39
1629851690000|2021-08-25 00:34:50|3199.56|3190.86|3199.59|3190.89|3199.8|3191.1|3199.33|3190.63|37
1629851700000|2021-08-25 00:35:00|3199.99|3191.29|3198.08|3189.38|3201.51|3192.81|3198.08|3189.38|40
1629851710000|2021-08-25 00:35:10|3197.96|3189.26|3196.27|3187.57|3197.96|3189.26|3195.67|3186.97|37
1629851720000|2021-08-25 00:35:20|3196.26|3187.56|3194.37|3185.67|3196.79|3188.09|3194.37|3185.67|32
1629851730000|2021-08-25 00:35:30|3194.36|3185.66|3196.36|3187.66|3196.36|3187.66|3194.05|3185.35|37
1629851740000|2021-08-25 00:35:40|3196.48|3187.78|3198.62|3189.92|3198.62|3189.92|3195.71|3187.01|40
1629851750000|2021-08-25 00:35:50|3198.55|3189.85|3200.21|3191.51|3200.35|3191.65|3197.84|3189.14|33
1629851760000|2021-08-25 00:36:00|3200.24|3191.54|3201.66|3192.96|3202.19|3193.49|3200.15|3191.45|26
1629851770000|2021-08-25 00:36:10|3201.1|3192.4|3201.84|3193.14|3201.99|3193.29|3199.89|3191.19|34
1629851780000|2021-08-25 00:36:20|3201.85|3193.15|3203.1|3194.4|3203.1|3194.4|3201.85|3193.15|34
1629851790000|2021-08-25 00:36:30|3202.83|3194.13|3203.23|3194.53|3203.23|3194.53|3201.42|3192.72|37
1629851800000|2021-08-25 00:36:40|3203.36|3194.66|3203.32|3194.62|3203.49|3194.79|3202.94|3194.24|37
1629851810000|2021-08-25 00:36:50|3203.53|3194.83|3203.22|3194.52|3203.77|3195.07|3202.96|3194.26|35
1629851820000|2021-08-25 00:37:00|3203.34|3194.64|3203.51|3194.81|3203.67|3194.97|3201.68|3192.98|36
1629851830000|2021-08-25 00:37:10|3203.53|3194.83|3203.56|3194.86|3204|3195.3|3203.53|3194.83|32
1629851840000|2021-08-25 00:37:20|3203.58|3194.88|3204.08|3195.38|3204.28|3195.58|3203.44|3194.74|38
1629851850000|2021-08-25 00:37:30|3204.21|3195.51|3203.71|3195.01|3204.48|3195.78|3203.57|3194.87|38
1629851860000|2021-08-25 00:37:40|3203.7|3195|3202.59|3193.89|3203.85|3195.15|3202.26|3193.56|37
1629851870000|2021-08-25 00:37:50|3202.93|3194.23|3204.88|3196.18|3204.88|3196.18|3202.93|3194.23|36
1629851880000|2021-08-25 00:38:00|3204.82|3196.12|3204.89|3196.19|3205.57|3196.87|3204.75|3196.05|31
1629851890000|2021-08-25 00:38:10|3204.86|3196.16|3204.56|3195.86|3204.86|3196.16|3204.22|3195.52|33
1629851900000|2021-08-25 00:38:20|3204.76|3196.06|3204.93|3196.23|3205.53|3196.83|3204.76|3196.06|38
1629851910000|2021-08-25 00:38:30|3204.92|3196.22|3203.69|3194.99|3204.92|3196.22|3203.45|3194.75|37
1629851920000|2021-08-25 00:38:40|3203.58|3194.88|3202.79|3194.09|3203.59|3194.89|3202.46|3193.76|37
1629851930000|2021-08-25 00:38:50|3202.85|3194.15|3202.38|3193.68|3202.96|3194.26|3202.32|3193.62|33
1629851940000|2021-08-25 00:39:00|3202.37|3193.67|3201.96|3193.26|3202.69|3193.99|3201.9|3193.2|32
1629851950000|2021-08-25 00:39:10|3201.99|3193.29|3204|3195.3|3204.07|3195.37|3201.95|3193.25|30
1629851960000|2021-08-25 00:39:20|3204.04|3195.34|3204.68|3195.98|3204.68|3195.98|3204.04|3195.34|37
1629851970000|2021-08-25 00:39:30|3205.13|3196.43|3205.02|3196.32|3205.46|3196.76|3205.02|3196.32|39
1629851980000|2021-08-25 00:39:40|3205.03|3196.33|3205.34|3196.64|3205.36|3196.66|3205.03|3196.33|36
1629851990000|2021-08-25 00:39:50|3205.21|3196.51|3206.2|3197.5|3206.46|3197.76|3204.9|3196.2|39
1629852000000|2021-08-25 00:40:00|3206.13|3197.43|3205.66|3196.96|3206.68|3197.98|3205.64|3196.94|40
1629852010000|2021-08-25 00:40:10|3205.62|3196.92|3205.48|3196.78|3205.69|3196.99|3204.86|3196.16|27
1629852020000|2021-08-25 00:40:20|3205.43|3196.73|3203.56|3194.86|3205.43|3196.73|3203.34|3194.64|38
1629852030000|2021-08-25 00:40:30|3203.71|3195.01|3202.66|3193.96|3203.99|3195.29|3202.63|3193.93|36
1629852040000|2021-08-25 00:40:40|3202.67|3193.97|3202.04|3193.34|3203.18|3194.48|3201.53|3192.83|31
1629852050000|2021-08-25 00:40:50|3202.08|3193.38|3202.2|3193.5|3202.22|3193.52|3201.78|3193.08|27
1629852060000|2021-08-25 00:41:00|3202.21|3193.51|3199.71|3191.01|3202.41|3193.71|3199.31|3190.61|29
1629852070000|2021-08-25 00:41:10|3199.46|3190.76|3197.82|3189.12|3199.46|3190.76|3197.82|3189.12|36
1629852080000|2021-08-25 00:41:20|3197.73|3189.03|3199.08|3190.38|3199.18|3190.48|3197.28|3188.58|34
1629852090000|2021-08-25 00:41:30|3199.07|3190.37|3199.32|3190.62|3199.65|3190.95|3198.87|3190.17|35
1629852100000|2021-08-25 00:41:40|3199.2|3190.5|3198.71|3190.01|3199.31|3190.61|3198.55|3189.85|35
1629852110000|2021-08-25 00:41:50|3198.74|3190.04|3197.47|3188.77|3198.74|3190.04|3197.47|3188.77|29
1629852120000|2021-08-25 00:42:00|3197.41|3188.71|3197.17|3188.47|3197.65|3188.95|3197.14|3188.44|28
1629852130000|2021-08-25 00:42:10|3196.87|3188.17|3196.15|3187.45|3196.87|3188.17|3196.09|3187.39|21
1629852140000|2021-08-25 00:42:20|3196.13|3187.43|3196.89|3188.19|3197.06|3188.36|3195.85|3187.15|37
1629852150000|2021-08-25 00:42:30|3196.92|3188.22|3196.24|3187.54|3196.96|3188.26|3195.99|3187.29|36
1629852160000|2021-08-25 00:42:40|3196.23|3187.53|3196.07|3187.37|3197.61|3188.91|3196.02|3187.32|33
1629852170000|2021-08-25 00:42:50|3195.92|3187.22|3195.92|3187.22|3196.11|3187.41|3195.8|3187.1|36
1629852180000|2021-08-25 00:43:00|3195.81|3187.11|3195.18|3186.48|3196.04|3187.34|3195.18|3186.48|33
1629852190000|2021-08-25 00:43:10|3195.14|3186.44|3195.81|3187.11|3196.02|3187.32|3195.04|3186.34|39
1629852200000|2021-08-25 00:43:20|3195.86|3187.16|3196.47|3187.77|3196.62|3187.92|3195.73|3187.03|37
1629852210000|2021-08-25 00:43:30|3196.39|3187.69|3196.72|3188.02|3197.58|3188.88|3196.39|3187.69|37
1629852220000|2021-08-25 00:43:40|3196.74|3188.04|3197.16|3188.46|3197.49|3188.79|3196.14|3187.44|36
1629852230000|2021-08-25 00:43:50|3197.19|3188.49|3198.7|3190|3198.86|3190.16|3197.17|3188.47|35
1629852240000|2021-08-25 00:44:00|3198.75|3190.05|3197.83|3189.13|3198.79|3190.09|3197.77|3189.07|31
1629852250000|2021-08-25 00:44:10|3197.91|3189.21|3197.92|3189.22|3198.25|3189.55|3197.76|3189.06|35
1629852260000|2021-08-25 00:44:20|3197.95|3189.25|3199.38|3190.68|3199.39|3190.69|3197.93|3189.23|35
1629852270000|2021-08-25 00:44:30|3199.41|3190.71|3199.08|3190.38|3199.54|3190.84|3198.85|3190.15|23
1629852280000|2021-08-25 00:44:40|3199.06|3190.36|3199.84|3191.14|3201.66|3192.96|3199.06|3190.36|34
1629852290000|2021-08-25 00:44:50|3199.8|3191.1|3196.71|3188.01|3199.8|3191.1|3196.71|3188.01|37
1629852300000|2021-08-25 00:45:00|3196.69|3187.99|3194.53|3185.83|3197.39|3188.69|3194.14|3185.44|36
1629852310000|2021-08-25 00:45:10|3194.76|3186.06|3194.45|3185.75|3194.95|3186.25|3194|3185.3|39
1629852320000|2021-08-25 00:45:20|3194.32|3185.62|3196.53|3187.83|3196.67|3187.97|3194.16|3185.46|37
1629852330000|2021-08-25 00:45:30|3196.47|3187.77|3196.03|3187.33|3197.56|3188.86|3195.96|3187.26|40
1629852340000|2021-08-25 00:45:40|3195.98|3187.28|3196.3|3187.6|3196.3|3187.6|3194.75|3186.05|37
1629852350000|2021-08-25 00:45:50|3196.69|3187.99|3198.38|3189.68|3198.38|3189.68|3196.45|3187.75|38
1629852360000|2021-08-25 00:46:00|3198.42|3189.72|3201.13|3192.43|3201.14|3192.44|3197.63|3188.93|40
1629852370000|2021-08-25 00:46:10|3201.03|3192.33|3203.97|3195.27|3204.12|3195.42|3200.34|3191.64|39
1629852380000|2021-08-25 00:46:20|3203.93|3195.23|3205.56|3196.86|3206.2|3197.5|3203.65|3194.95|38
1629852390000|2021-08-25 00:46:30|3205.94|3197.24|3205.31|3196.61|3205.94|3197.24|3205.18|3196.48|37
1629852400000|2021-08-25 00:46:40|3205.29|3196.59|3204.29|3195.59|3205.54|3196.84|3203.9|3195.2|38
1629852410000|2021-08-25 00:46:50|3204.45|3195.75|3205.08|3196.38|3205.48|3196.78|3204.24|3195.54|38
1629852420000|2021-08-25 00:47:00|3205.2|3196.5|3204.39|3195.69|3205.22|3196.52|3204.39|3195.69|36
1629852430000|2021-08-25 00:47:10|3204.4|3195.7|3204.2|3195.5|3204.47|3195.77|3203.99|3195.29|34
1629852440000|2021-08-25 00:47:20|3204.21|3195.51|3202.54|3193.84|3204.29|3195.59|3202.54|3193.84|34
1629852450000|2021-08-25 00:47:30|3202.49|3193.79|3202.48|3193.78|3203.32|3194.62|3201.99|3193.29|36
1629852460000|2021-08-25 00:47:40|3202.26|3193.56|3200.85|3192.15|3202.28|3193.58|3200.06|3191.36|36
1629852470000|2021-08-25 00:47:50|3200.86|3192.16|3202.19|3193.49|3202.19|3193.49|3200.54|3191.84|37
1629852480000|2021-08-25 00:48:00|3201.99|3193.29|3203.85|3195.15|3204.4|3195.7|3201.99|3193.29|38
1629852490000|2021-08-25 00:48:10|3203.78|3195.08|3204.02|3195.32|3204.34|3195.64|3203.78|3195.08|31
1629852500000|2021-08-25 00:48:20|3203.74|3195.04|3204.47|3195.77|3204.47|3195.77|3203.72|3195.02|31
1629852510000|2021-08-25 00:48:30|3204.39|3195.69|3203.67|3194.97|3204.42|3195.72|3202.96|3194.26|36
1629852520000|2021-08-25 00:48:40|3203.71|3195.01|3203.78|3195.08|3204.29|3195.59|3203.57|3194.87|35
1629852530000|2021-08-25 00:48:50|3203.66|3194.96|3202.91|3194.21|3203.66|3194.96|3202.84|3194.14|36
1629852540000|2021-08-25 00:49:00|3202.85|3194.15|3204.28|3195.58|3204.41|3195.71|3202.85|3194.15|30
1629852550000|2021-08-25 00:49:10|3204.27|3195.57|3206.54|3197.84|3206.85|3198.15|3204.21|3195.51|36
1629852560000|2021-08-25 00:49:20|3206.6|3197.9|3206.76|3198.06|3207.13|3198.43|3206.52|3197.82|32
1629852570000|2021-08-25 00:49:30|3207.01|3198.31|3207.74|3199.04|3207.83|3199.13|3206.44|3197.74|35
1629852580000|2021-08-25 00:49:40|3207.73|3199.03|3206.73|3198.03|3207.81|3199.11|3206.72|3198.02|26
1629852590000|2021-08-25 00:49:50|3206.71|3198.01|3207.16|3198.46|3207.33|3198.63|3206.6|3197.9|37
1629852600000|2021-08-25 00:50:00|3207.24|3198.54|3206.57|3197.87|3208.03|3199.33|3206.57|3197.87|34
1629852610000|2021-08-25 00:50:10|3206.55|3197.85|3205.64|3196.94|3206.64|3197.94|3205.31|3196.61|38
1629852620000|2021-08-25 00:50:20|3205.66|3196.96|3204.84|3196.14|3205.81|3197.11|3204.84|3196.14|30
1629852630000|2021-08-25 00:50:30|3204.76|3196.06|3203.67|3194.97|3205.11|3196.41|3203.49|3194.79|34
1629852640000|2021-08-25 00:50:40|3204.09|3195.39|3206.86|3198.16|3206.98|3198.28|3204.09|3195.39|37
1629852650000|2021-08-25 00:50:50|3206.85|3198.15|3206.68|3197.98|3206.94|3198.24|3206.66|3197.96|30
1629852660000|2021-08-25 00:51:00|3206.77|3198.07|3207.66|3198.96|3207.72|3199.02|3206.62|3197.92|26
1629852670000|2021-08-25 00:51:10|3207.68|3198.98|3208.37|3199.67|3208.4|3199.7|3207.62|3198.92|11
1629852680000|2021-08-25 00:51:20|3208.34|3199.64|3208.59|3199.89|3208.62|3199.92|3208.33|3199.63|26
1629852690000|2021-08-25 00:51:30|3208.6|3199.9|3208.62|3199.92|3208.62|3199.92|3208.45|3199.75|11
1629852700000|2021-08-25 00:51:40|3208.59|3199.89|3208.67|3199.97|3208.81|3200.11|3208.59|3199.89|19
1629852710000|2021-08-25 00:51:50|3208.65|3199.95|3209.08|3200.38|3209.22|3200.52|3207.11|3198.41|31
1629852720000|2021-08-25 00:52:00|3209.15|3200.45|3209.11|3200.41|3209.34|3200.64|3208.99|3200.29|27
1629852730000|2021-08-25 00:52:10|3209.16|3200.46|3209.04|3200.34|3209.32|3200.62|3208.93|3200.23|26
1629852740000|2021-08-25 00:52:20|3209.01|3200.31|3207.43|3198.73|3209.03|3200.33|3207.28|3198.58|23
1629852750000|2021-08-25 00:52:30|3207.38|3198.68|3207|3198.3|3208.34|3199.64|3207|3198.3|33
1629852760000|2021-08-25 00:52:40|3206.61|3197.91|3206.84|3198.14|3206.84|3198.14|3206.13|3197.43|32
1629852770000|2021-08-25 00:52:50|3206.92|3198.22|3207.27|3198.57|3207.51|3198.81|3206.92|3198.22|37
1629852780000|2021-08-25 00:53:00|3207.23|3198.53|3206.43|3197.73|3207.39|3198.69|3206.43|3197.73|32
1629852790000|2021-08-25 00:53:10|3206.41|3197.71|3204.09|3195.39|3206.41|3197.71|3203.46|3194.76|35
1629852800000|2021-08-25 00:53:20|3203.99|3195.29|3206.04|3197.34|3206.04|3197.34|3203.95|3195.25|37
1629852810000|2021-08-25 00:53:30|3206.06|3197.36|3206.85|3198.15|3207|3198.3|3206.04|3197.34|37
1629852820000|2021-08-25 00:53:40|3206.75|3198.05|3208.15|3199.45|3208.15|3199.45|3206.71|3198.01|37
1629852830000|2021-08-25 00:53:50|3208.12|3199.42|3208.36|3199.66|3208.7|3200|3208.12|3199.42|36
1629852840000|2021-08-25 00:54:00|3208.31|3199.61|3207.97|3199.27|3208.8|3200.1|3207.43|3198.73|39
1629852850000|2021-08-25 00:54:10|3208.1|3199.4|3205.7|3197|3208.24|3199.54|3205.7|3197|39
1629852860000|2021-08-25 00:54:20|3205.87|3197.17|3206.52|3197.82|3206.52|3197.82|3205.87|3197.17|38
1629852870000|2021-08-25 00:54:30|3206.5|3197.8|3206.37|3197.67|3207|3198.3|3206.24|3197.54|37
1629852880000|2021-08-25 00:54:40|3206.47|3197.77|3205|3196.3|3206.59|3197.89|3205|3196.3|35
1629852890000|2021-08-25 00:54:50|3205.04|3196.34|3205.29|3196.59|3205.43|3196.73|3204.93|3196.23|39
1629852900000|2021-08-25 00:55:00|3205.33|3196.63|3203.94|3195.24|3205.38|3196.68|3203.94|3195.24|37
1629852910000|2021-08-25 00:55:10|3203.97|3195.27|3205.15|3196.45|3205.43|3196.73|3203.94|3195.24|35
1629852920000|2021-08-25 00:55:20|3205.17|3196.47|3205.08|3196.38|3205.19|3196.49|3204.88|3196.18|35
1629852930000|2021-08-25 00:55:30|3205.06|3196.36|3205.97|3197.27|3205.97|3197.27|3204.53|3195.83|38
1629852940000|2021-08-25 00:55:40|3206.04|3197.34|3205.53|3196.83|3206.09|3197.39|3205.51|3196.81|34
1629852950000|2021-08-25 00:55:50|3205.55|3196.85|3205.06|3196.36|3205.55|3196.85|3204.62|3195.92|27
1629852960000|2021-08-25 00:56:00|3205.02|3196.32|3204.62|3195.92|3205.09|3196.39|3204.62|3195.92|36
1629852970000|2021-08-25 00:56:10|3204.64|3195.94|3206.68|3197.98|3206.68|3197.98|3204.48|3195.78|32
1629852980000|2021-08-25 00:56:20|3206.66|3197.96|3206.7|3198|3206.7|3198|3206.28|3197.58|37
1629852990000|2021-08-25 00:56:30|3206.61|3197.91|3206.32|3197.62|3206.61|3197.91|3206.21|3197.51|35
1629853000000|2021-08-25 00:56:40|3206.29|3197.59|3206.8|3198.1|3207.18|3198.48|3206.23|3197.53|39
1629853010000|2021-08-25 00:56:50|3206.71|3198.01|3206.9|3198.2|3206.98|3198.28|3206.56|3197.86|37
1629853020000|2021-08-25 00:57:00|3206.81|3198.11|3206.79|3198.09|3206.96|3198.26|3206.65|3197.95|35
1629853030000|2021-08-25 00:57:10|3206.74|3198.04|3206.73|3198.03|3206.95|3198.25|3206.73|3198.03|30
1629853040000|2021-08-25 00:57:20|3206.69|3197.99|3206.73|3198.03|3206.81|3198.11|3206.69|3197.99|10
1629853050000|2021-08-25 00:57:30|3206.72|3198.02|3206.73|3198.03|3206.75|3198.05|3206.71|3198.01|20
1629853060000|2021-08-25 00:57:40|3206.74|3198.04|3207.37|3198.67|3207.37|3198.67|3206.63|3197.93|15
1629853070000|2021-08-25 00:57:50|3207.36|3198.66|3206.34|3197.64|3207.36|3198.66|3206.33|3197.63|19
1629853080000|2021-08-25 00:58:00|3206.36|3197.66|3205.42|3196.72|3206.42|3197.72|3205.39|3196.69|27
1629853090000|2021-08-25 00:58:10|3205.52|3196.82|3204.73|3196.03|3205.8|3197.1|3204.62|3195.92|34
1629853100000|2021-08-25 00:58:20|3204.83|3196.13|3204.81|3196.11|3204.87|3196.17|3204.72|3196.02|31
1629853110000|2021-08-25 00:58:30|3204.83|3196.13|3205.21|3196.51|3205.21|3196.51|3204.73|3196.03|29
1629853120000|2021-08-25 00:58:40|3205.22|3196.52|3204.7|3196|3205.22|3196.52|3204.69|3195.99|20
1629853130000|2021-08-25 00:58:50|3204.71|3196.01|3204.69|3195.99|3204.73|3196.03|3204.66|3195.96|15
1629853140000|2021-08-25 00:59:00|3204.7|3196|3204.68|3195.98|3204.7|3196|3204.63|3195.93|17
1629853150000|2021-08-25 00:59:10|3204.6|3195.9|3203.6|3194.9|3204.6|3195.9|3203.28|3194.58|23
1629853160000|2021-08-25 00:59:20|3203.53|3194.83|3203.44|3194.74|3203.68|3194.98|3203.44|3194.74|20
1629853170000|2021-08-25 00:59:30|3203.59|3194.89|3200.44|3191.74|3203.59|3194.89|3200.44|3191.74|38
1629853180000|2021-08-25 00:59:40|3200.45|3191.75|3199.77|3191.07|3200.51|3191.81|3199.68|3190.98|35
1629853190000|2021-08-25 00:59:50|3199.79|3191.09|3199.8|3191.1|3199.94|3191.24|3199.67|3190.97|32
1629853200000|2021-08-25 01:00:00|3199.81|3191.11|3199.18|3190.48|3199.81|3191.11|3199.01|3190.31|21
1629853210000|2021-08-25 01:00:10|3199.24|3190.54|3198.26|3189.56|3199.27|3190.57|3197.83|3189.13|31
1629853220000|2021-08-25 01:00:20|3198.1|3189.4|3196.73|3188.03|3198.1|3189.4|3196.73|3188.03|28
1629853230000|2021-08-25 01:00:30|3196.77|3188.07|3194.73|3186.03|3197.04|3188.34|3194.59|3185.89|34
1629853240000|2021-08-25 01:00:40|3194.87|3186.17|3194.86|3186.16|3194.88|3186.18|3194.64|3185.94|31
1629853250000|2021-08-25 01:00:50|3194.63|3185.93|3192.82|3184.12|3194.64|3185.94|3192.15|3183.45|29
1629853260000|2021-08-25 01:01:00|3192.84|3184.14|3193.42|3184.72|3195.5|3186.8|3192.58|3183.88|39
1629853270000|2021-08-25 01:01:10|3193.19|3184.49|3192.33|3183.63|3193.2|3184.5|3191.88|3183.18|36
1629853280000|2021-08-25 01:01:20|3192.31|3183.61|3191.48|3182.78|3192.31|3183.61|3191.1|3182.4|28
1629853290000|2021-08-25 01:01:30|3191.73|3183.03|3191.45|3182.75|3192.89|3184.19|3191.4|3182.7|34
1629853300000|2021-08-25 01:01:40|3191.44|3182.74|3189.77|3181.07|3191.44|3182.74|3189.64|3180.94|32
1629853310000|2021-08-25 01:01:50|3189.7|3181|3189.81|3181.11|3189.85|3181.15|3189.61|3180.91|30
1629853320000|2021-08-25 01:02:00|3189.78|3181.08|3189.32|3180.62|3190.13|3181.43|3189.08|3180.38|24
1629853330000|2021-08-25 01:02:10|3189.22|3180.52|3188.72|3180.02|3189.71|3181.01|3188.6|3179.9|20
1629853340000|2021-08-25 01:02:20|3188.45|3179.75|3184.5|3175.8|3188.58|3179.88|3184.5|3175.8|34
1629853350000|2021-08-25 01:02:30|3184.36|3175.66|3185.19|3176.49|3185.87|3177.17|3183.96|3175.26|36
1629853360000|2021-08-25 01:02:40|3185.08|3176.38|3184.62|3175.92|3185.49|3176.79|3184.38|3175.68|38
1629853370000|2021-08-25 01:02:50|3184.59|3175.89|3185.89|3177.19|3185.95|3177.25|3184.48|3175.78|35
1629853380000|2021-08-25 01:03:00|3185.79|3177.09|3183.57|3174.87|3186.19|3177.49|3183.51|3174.81|39
1629853390000|2021-08-25 01:03:10|3183.86|3175.16|3184.93|3176.23|3185.23|3176.53|3183.57|3174.87|39
1629853400000|2021-08-25 01:03:20|3185.07|3176.37|3187.07|3178.37|3187.07|3178.37|3184.81|3176.11|33
1629853410000|2021-08-25 01:03:30|3187.22|3178.52|3185.18|3176.48|3187.32|3178.62|3185.11|3176.41|36
1629853420000|2021-08-25 01:03:40|3185.14|3176.44|3184.13|3175.43|3185.17|3176.47|3183.45|3174.75|33
1629853430000|2021-08-25 01:03:50|3184.15|3175.45|3182.65|3173.95|3185.09|3176.39|3182.65|3173.95|36
1629853440000|2021-08-25 01:04:00|3182.63|3173.93|3184.14|3175.44|3184.27|3175.57|3182.63|3173.93|39
1629853450000|2021-08-25 01:04:10|3184.16|3175.46|3184.86|3176.16|3186.45|3177.75|3184.13|3175.43|33
1629853460000|2021-08-25 01:04:20|3184.87|3176.17|3184.33|3175.63|3184.87|3176.17|3183.75|3175.05|35
1629853470000|2021-08-25 01:04:30|3184.05|3175.35|3184.33|3175.63|3185.15|3176.45|3184.05|3175.35|37
1629853480000|2021-08-25 01:04:40|3184.43|3175.73|3184.77|3176.07|3184.97|3176.27|3184.18|3175.48|34
1629853490000|2021-08-25 01:04:50|3184.78|3176.08|3187.36|3178.66|3187.36|3178.66|3184.78|3176.08|36
1629853500000|2021-08-25 01:05:00|3187.02|3178.32|3188.26|3179.56|3188.43|3179.73|3186.74|3178.04|34
1629853510000|2021-08-25 01:05:10|3188.56|3179.86|3187.99|3179.29|3188.75|3180.05|3187.63|3178.93|35
1629853520000|2021-08-25 01:05:20|3187.9|3179.2|3185.98|3177.28|3187.9|3179.2|3185.98|3177.28|34
1629853530000|2021-08-25 01:05:30|3185.67|3176.97|3185.79|3177.09|3186.12|3177.42|3185.21|3176.51|39
1629853540000|2021-08-25 01:05:40|3185.66|3176.96|3184.22|3175.52|3185.72|3177.02|3183.98|3175.28|38
1629853550000|2021-08-25 01:05:50|3184.16|3175.46|3184.27|3175.57|3184.69|3175.99|3183.75|3175.05|34
1629853560000|2021-08-25 01:06:00|3184.24|3175.54|3184.37|3175.67|3185.4|3176.7|3183.28|3174.58|36
1629853570000|2021-08-25 01:06:10|3184.28|3175.58|3183.93|3175.23|3184.28|3175.58|3183.55|3174.85|36
1629853580000|2021-08-25 01:06:20|3183.9|3175.2|3183.16|3174.46|3183.96|3175.26|3182.72|3174.02|35
1629853590000|2021-08-25 01:06:30|3183.17|3174.47|3183.24|3174.54|3183.35|3174.65|3182.98|3174.28|29
1629853600000|2021-08-25 01:06:40|3183.27|3174.57|3183.78|3175.08|3183.93|3175.23|3183.27|3174.57|27
1629853610000|2021-08-25 01:06:50|3183.8|3175.1|3183.35|3174.65|3186.06|3177.36|3183.35|3174.65|35
1629853620000|2021-08-25 01:07:00|3183.26|3174.56|3183.36|3174.66|3183.78|3175.08|3183.09|3174.39|37
1629853630000|2021-08-25 01:07:10|3183.4|3174.7|3183|3174.3|3183.48|3174.78|3182.99|3174.29|32
1629853640000|2021-08-25 01:07:20|3183.05|3174.35|3182.26|3173.56|3183.1|3174.4|3182.26|3173.56|34
1629853650000|2021-08-25 01:07:30|3182.21|3173.51|3182.56|3173.86|3183.2|3174.5|3182.14|3173.44|37
1629853660000|2021-08-25 01:07:40|3182.49|3173.79|3182.55|3173.85|3182.61|3173.91|3182.36|3173.66|28
1629853670000|2021-08-25 01:07:50|3182.65|3173.95|3182.5|3173.8|3182.65|3173.95|3182.49|3173.79|6
1629853680000|2021-08-25 01:08:00|3182.56|3173.86|3182.58|3173.88|3182.63|3173.93|3182.5|3173.8|7
1629853690000|2021-08-25 01:08:10|3182.52|3173.82|3182.57|3173.87|3182.66|3173.96|3182.46|3173.76|22
1629853700000|2021-08-25 01:08:20|3182.59|3173.89|3180.73|3172.03|3183.1|3174.4|3180.73|3172.03|34
1629853710000|2021-08-25 01:08:30|3180.71|3172.01|3180.28|3171.58|3181.54|3172.84|3180.06|3171.36|21
1629853720000|2021-08-25 01:08:40|3180.3|3171.6|3179.74|3171.04|3180.71|3172.01|3179.19|3170.49|32
1629853730000|2021-08-25 01:08:50|3179.75|3171.05|3180.49|3171.79|3181.94|3173.24|3179.75|3171.05|36
1629853740000|2021-08-25 01:09:00|3180.32|3171.62|3179.55|3170.85|3180.32|3171.62|3179.39|3170.69|40
1629853750000|2021-08-25 01:09:10|3179.51|3170.81|3179.02|3170.32|3180.28|3171.58|3179.02|3170.32|37
1629853760000|2021-08-25 01:09:20|3179.11|3170.41|3179.38|3170.68|3179.53|3170.83|3178.79|3170.09|37
1629853770000|2021-08-25 01:09:30|3179.31|3170.61|3177.51|3168.81|3179.48|3170.78|3176.71|3168.01|38
1629853780000|2021-08-25 01:09:40|3177.56|3168.86|3177.14|3168.44|3177.86|3169.16|3176.73|3168.03|36
1629853790000|2021-08-25 01:09:50|3177.23|3168.53|3176.97|3168.27|3177.23|3168.53|3176.8|3168.1|29
1629853800000|2021-08-25 01:10:00|3176.99|3168.29|3180.03|3171.33|3180.45|3171.75|3176.98|3168.28|36
1629853810000|2021-08-25 01:10:10|3180.01|3171.31|3177.59|3168.89|3180.04|3171.34|3177.59|3168.89|34
1629853820000|2021-08-25 01:10:20|3177.65|3168.95|3177.41|3168.71|3177.65|3168.95|3176.94|3168.24|35
1629853830000|2021-08-25 01:10:30|3177.16|3168.46|3177.18|3168.48|3177.41|3168.71|3177.02|3168.32|29
1629853840000|2021-08-25 01:10:40|3177.31|3168.61|3177.42|3168.72|3177.53|3168.83|3177.16|3168.46|22
1629853850000|2021-08-25 01:10:50|3177.43|3168.73|3177.46|3168.76|3177.78|3169.08|3177.23|3168.53|31
1629853860000|2021-08-25 01:11:00|3177.62|3168.92|3177.39|3168.69|3177.67|3168.97|3177.3|3168.6|34
1629853870000|2021-08-25 01:11:10|3177.66|3168.96|3176.59|3167.89|3178.76|3170.06|3176.5|3167.8|38
1629853880000|2021-08-25 01:11:20|3176.63|3167.93|3175.77|3167.07|3176.8|3168.1|3174.91|3166.21|36
1629853890000|2021-08-25 01:11:30|3175.83|3167.13|3175.16|3166.46|3176.57|3167.87|3175.13|3166.43|36
1629853900000|2021-08-25 01:11:40|3175.04|3166.34|3175.18|3166.48|3175.48|3166.78|3174.82|3166.12|36
1629853910000|2021-08-25 01:11:50|3175.14|3166.44|3175.14|3166.44|3175.44|3166.74|3174.87|3166.17|39
1629853920000|2021-08-25 01:12:00|3175.21|3166.51|3176.9|3168.2|3176.9|3168.2|3175.21|3166.51|39
1629853930000|2021-08-25 01:12:10|3177.07|3168.37|3177.8|3169.1|3178.32|3169.62|3177.07|3168.37|39
1629853940000|2021-08-25 01:12:20|3177.78|3169.08|3178.32|3169.62|3178.32|3169.62|3177.37|3168.67|38
1629853950000|2021-08-25 01:12:30|3178.34|3169.64|3177.58|3168.88|3178.76|3170.06|3177.53|3168.83|35
1629853960000|2021-08-25 01:12:40|3177.59|3168.89|3177.82|3169.12|3177.82|3169.12|3176.85|3168.15|35
1629853970000|2021-08-25 01:12:50|3178.02|3169.32|3178.04|3169.34|3178.66|3169.96|3177.69|3168.99|35
1629853980000|2021-08-25 01:13:00|3178.14|3169.44|3176.44|3167.74|3178.16|3169.46|3176.44|3167.74|35
1629853990000|2021-08-25 01:13:10|3176.31|3167.61|3175.83|3167.13|3176.31|3167.61|3175.81|3167.11|21
1629854000000|2021-08-25 01:13:20|3175.85|3167.15|3176.8|3168.1|3176.8|3168.1|3175.85|3167.15|27
1629854010000|2021-08-25 01:13:30|3176.85|3168.15|3177.04|3168.34|3177.38|3168.68|3176.7|3168|28
1629854020000|2021-08-25 01:13:40|3177.11|3168.41|3177.25|3168.55|3177.27|3168.57|3176.83|3168.13|28
1629854030000|2021-08-25 01:13:50|3177.1|3168.4|3176.8|3168.1|3177.56|3168.86|3176.59|3167.89|29
1629854040000|2021-08-25 01:14:00|3176.63|3167.93|3178.05|3169.35|3178.17|3169.47|3176.63|3167.93|36
1629854050000|2021-08-25 01:14:10|3178.06|3169.36|3178.06|3169.36|3178.71|3170.01|3177.99|3169.29|34
1629854060000|2021-08-25 01:14:20|3178.04|3169.34|3178.34|3169.64|3178.64|3169.94|3178.04|3169.34|33
1629854070000|2021-08-25 01:14:30|3178.41|3169.71|3177.86|3169.16|3178.57|3169.87|3177.78|3169.08|32
1629854080000|2021-08-25 01:14:40|3177.81|3169.11|3176.86|3168.16|3177.96|3169.26|3176.8|3168.1|30
1629854090000|2021-08-25 01:14:50|3176.89|3168.19|3178.49|3169.79|3178.82|3170.12|3176.48|3167.78|35
1629854100000|2021-08-25 01:15:00|3178.46|3169.76|3177.95|3169.25|3178.77|3170.07|3177.82|3169.12|35
1629854110000|2021-08-25 01:15:10|3178.04|3169.34|3177.86|3169.16|3178.17|3169.47|3177.86|3169.16|37
1629854120000|2021-08-25 01:15:20|3177.87|3169.17|3177.83|3169.13|3178|3169.3|3177.5|3168.8|38
1629854130000|2021-08-25 01:15:30|3177.77|3169.07|3178.63|3169.93|3179|3170.3|3177.77|3169.07|33
1629854140000|2021-08-25 01:15:40|3178.55|3169.85|3179.51|3170.81|3179.63|3170.93|3178.52|3169.82|34
1629854150000|2021-08-25 01:15:50|3179.58|3170.88|3180.64|3171.94|3180.65|3171.95|3179.33|3170.63|25
1629854160000|2021-08-25 01:16:00|3181.15|3172.45|3181.89|3173.19|3181.89|3173.19|3181.15|3172.45|23
1629854170000|2021-08-25 01:16:10|3181.74|3173.04|3182.42|3173.72|3182.44|3173.74|3181.74|3173.04|21
1629854180000|2021-08-25 01:16:20|3182.44|3173.74|3181.83|3173.13|3182.44|3173.74|3181.55|3172.85|27
1629854190000|2021-08-25 01:16:30|3181.9|3173.2|3181.95|3173.25|3182.07|3173.37|3181.83|3173.13|25
1629854200000|2021-08-25 01:16:40|3181.93|3173.23|3180.71|3172.01|3181.93|3173.23|3179.56|3170.86|35
1629854210000|2021-08-25 01:16:50|3180.81|3172.11|3182.25|3173.55|3182.6|3173.9|3180.81|3172.11|39
1629854220000|2021-08-25 01:17:00|3182.15|3173.45|3182.3|3173.6|3182.61|3173.91|3182.05|3173.35|34
1629854230000|2021-08-25 01:17:10|3182.38|3173.68|3183.07|3174.37|3183.32|3174.62|3182.19|3173.49|30
1629854240000|2021-08-25 01:17:20|3183.1|3174.4|3183.1|3174.4|3183.18|3174.48|3183|3174.3|32
1629854250000|2021-08-25 01:17:30|3183.11|3174.41|3182.73|3174.03|3183.11|3174.41|3182.73|3174.03|22
1629854260000|2021-08-25 01:17:40|3183.09|3174.39|3183.37|3174.67|3183.37|3174.67|3182.75|3174.05|28
1629854270000|2021-08-25 01:17:50|3183.41|3174.71|3184.27|3175.57|3184.27|3175.57|3183.36|3174.66|15
1629854280000|2021-08-25 01:18:00|3184.39|3175.69|3183.9|3175.2|3184.44|3175.74|3183.74|3175.04|25
1629854290000|2021-08-25 01:18:10|3183.84|3175.14|3184.5|3175.8|3184.5|3175.8|3183.74|3175.04|25
1629854300000|2021-08-25 01:18:20|3184.48|3175.78|3185.15|3176.45|3185.26|3176.56|3184.33|3175.63|26
1629854310000|2021-08-25 01:18:30|3185.12|3176.42|3185.15|3176.45|3185.24|3176.54|3184.84|3176.14|18
1629854320000|2021-08-25 01:18:40|3185.23|3176.53|3184.77|3176.07|3185.23|3176.53|3184.65|3175.95|12
1629854330000|2021-08-25 01:18:50|3184.6|3175.9|3183.98|3175.28|3184.79|3176.09|3183.95|3175.25|33
1629854340000|2021-08-25 01:19:00|3183.95|3175.25|3183.86|3175.16|3184.01|3175.31|3183.72|3175.02|33
1629854350000|2021-08-25 01:19:10|3183.9|3175.2|3183.25|3174.55|3184.01|3175.31|3183.19|3174.49|36
1629854360000|2021-08-25 01:19:20|3183.21|3174.51|3181.73|3173.03|3183.27|3174.57|3181.4|3172.7|31
1629854370000|2021-08-25 01:19:30|3181.76|3173.06|3181.26|3172.56|3181.91|3173.21|3181.26|3172.56|32
1629854380000|2021-08-25 01:19:40|3181.2|3172.5|3180.3|3171.6|3181.47|3172.77|3180.3|3171.6|34
1629854390000|2021-08-25 01:19:50|3180.34|3171.64|3180.18|3171.48|3180.95|3172.25|3180.18|3171.48|33
1629854400000|2021-08-25 01:20:00|3180.11|3171.41|3180.52|3171.82|3180.58|3171.88|3179.8|3171.1|37
1629854410000|2021-08-25 01:20:10|3180.4|3171.7|3180.1|3171.4|3180.44|3171.74|3179.79|3171.09|35
1629854420000|2021-08-25 01:20:20|3180.11|3171.41|3180.69|3171.99|3180.73|3172.03|3179.75|3171.05|34
1629854430000|2021-08-25 01:20:30|3180.7|3172|3180.68|3171.98|3180.75|3172.05|3180.59|3171.89|33
1629854440000|2021-08-25 01:20:40|3180.76|3172.06|3180.77|3172.07|3180.82|3172.12|3180.56|3171.86|34
1629854450000|2021-08-25 01:20:50|3180.85|3172.15|3184.63|3175.93|3184.66|3175.96|3180.67|3171.97|37
1629854460000|2021-08-25 01:21:00|3184.68|3175.98|3182.88|3174.18|3184.95|3176.25|3182.8|3174.1|37
1629854470000|2021-08-25 01:21:10|3182.87|3174.17|3182.72|3174.02|3183.01|3174.31|3182.66|3173.96|34
1629854480000|2021-08-25 01:21:20|3182.69|3173.99|3182.4|3173.7|3182.69|3173.99|3181.02|3172.32|38
1629854490000|2021-08-25 01:21:30|3182.41|3173.71|3180.38|3171.68|3182.57|3173.87|3180.38|3171.68|34
1629854500000|2021-08-25 01:21:40|3180.19|3171.49|3180.32|3171.62|3180.42|3171.72|3180.02|3171.32|36
1629854510000|2021-08-25 01:21:50|3180.33|3171.63|3180.06|3171.36|3180.63|3171.93|3179.66|3170.96|39
1629854520000|2021-08-25 01:22:00|3180.1|3171.4|3180.15|3171.45|3180.26|3171.56|3179.32|3170.62|36
1629854530000|2021-08-25 01:22:10|3180.2|3171.5|3178.87|3170.17|3180.21|3171.51|3178.87|3170.17|33
1629854540000|2021-08-25 01:22:20|3178.9|3170.2|3178.81|3170.11|3178.96|3170.26|3178.79|3170.09|20
1629854550000|2021-08-25 01:22:30|3178.83|3170.13|3178.86|3170.16|3179.84|3171.14|3178.74|3170.04|31
1629854560000|2021-08-25 01:22:40|3178.93|3170.23|3178.66|3169.96|3179.11|3170.41|3178.66|3169.96|34
1629854570000|2021-08-25 01:22:50|3178.69|3169.99|3177.99|3169.29|3178.75|3170.05|3177.97|3169.27|32
1629854580000|2021-08-25 01:23:00|3178.02|3169.32|3178.92|3170.22|3178.97|3170.27|3177.92|3169.22|33
1629854590000|2021-08-25 01:23:10|3179.11|3170.41|3178.94|3170.24|3179.2|3170.5|3178.38|3169.68|33
1629854600000|2021-08-25 01:23:20|3178.53|3169.83|3179.54|3170.84|3179.67|3170.97|3178.31|3169.61|33
1629854610000|2021-08-25 01:23:30|3179.55|3170.85|3178.38|3169.68|3179.74|3171.04|3178.34|3169.64|29
1629854620000|2021-08-25 01:23:40|3178.35|3169.65|3178.23|3169.53|3178.41|3169.71|3178.08|3169.38|30
1629854630000|2021-08-25 01:23:50|3178.28|3169.58|3178.7|3170|3178.7|3170|3178.16|3169.46|27
1629854640000|2021-08-25 01:24:00|3178.73|3170.03|3177.63|3168.93|3178.79|3170.09|3177.54|3168.84|36
1629854650000|2021-08-25 01:24:10|3177.62|3168.92|3177.61|3168.91|3177.75|3169.05|3177.54|3168.84|20
1629854660000|2021-08-25 01:24:20|3177.65|3168.95|3177.62|3168.92|3177.74|3169.04|3177.56|3168.86|26
1629854670000|2021-08-25 01:24:30|3177.65|3168.95|3175.44|3166.74|3177.75|3169.05|3175.39|3166.69|35
1629854680000|2021-08-25 01:24:40|3175.47|3166.77|3175.54|3166.84|3175.58|3166.88|3175.43|3166.73|31
1629854690000|2021-08-25 01:24:50|3175.44|3166.74|3175.39|3166.69|3175.61|3166.91|3175.28|3166.58|27
1629854700000|2021-08-25 01:25:00|3175.36|3166.66|3174.92|3166.22|3175.38|3166.68|3173.75|3165.05|33
1629854710000|2021-08-25 01:25:10|3175.02|3166.32|3178.68|3169.98|3178.68|3169.98|3174.53|3165.83|39
1629854720000|2021-08-25 01:25:20|3178.57|3169.87|3179.37|3170.67|3179.37|3170.67|3178.21|3169.51|39
1629854730000|2021-08-25 01:25:30|3179.27|3170.57|3179.35|3170.65|3179.35|3170.65|3178.87|3170.17|37
1629854740000|2021-08-25 01:25:40|3179.36|3170.66|3180.29|3171.59|3180.29|3171.59|3177.92|3169.22|36
1629854750000|2021-08-25 01:25:50|3180.28|3171.58|3182.06|3173.36|3182.06|3173.36|3180.28|3171.58|39
1629854760000|2021-08-25 01:26:00|3182.33|3173.63|3181.13|3172.43|3182.87|3174.17|3181.13|3172.43|39
1629854770000|2021-08-25 01:26:10|3181.37|3172.67|3182|3173.3|3182.42|3173.72|3181.37|3172.67|34
1629854780000|2021-08-25 01:26:20|3182.01|3173.31|3181.72|3173.02|3182.01|3173.31|3180.83|3172.13|38
1629854790000|2021-08-25 01:26:30|3181.71|3173.01|3184.03|3175.33|3184.03|3175.33|3181.69|3172.99|35
1629854800000|2021-08-25 01:26:40|3183.96|3175.26|3184.14|3175.44|3184.4|3175.7|3183.96|3175.26|26
1629854810000|2021-08-25 01:26:50|3184.13|3175.43|3185.38|3176.68|3185.38|3176.68|3183.92|3175.22|35
1629854820000|2021-08-25 01:27:00|3185.3|3176.6|3185.06|3176.36|3185.31|3176.61|3184.48|3175.78|33
1629854830000|2021-08-25 01:27:10|3185.01|3176.31|3183.77|3175.07|3185.03|3176.33|3183.77|3175.07|35
1629854840000|2021-08-25 01:27:20|3183.69|3174.99|3183.88|3175.18|3184|3175.3|3182.93|3174.23|33
1629854850000|2021-08-25 01:27:30|3183.85|3175.15|3182.4|3173.7|3183.95|3175.25|3182.34|3173.64|34
1629854860000|2021-08-25 01:27:40|3182.3|3173.6|3182.77|3174.07|3183.39|3174.69|3182.2|3173.5|35
1629854870000|2021-08-25 01:27:50|3182.74|3174.04|3182.85|3174.15|3183.17|3174.47|3182.74|3174.04|36
1629854880000|2021-08-25 01:28:00|3182.82|3174.12|3181.71|3173.01|3182.86|3174.16|3181.71|3173.01|31
1629854890000|2021-08-25 01:28:10|3181.47|3172.77|3183.01|3174.31|3183.01|3174.31|3180.28|3171.58|39
1629854900000|2021-08-25 01:28:20|3183.35|3174.65|3183.94|3175.24|3184.51|3175.81|3183.35|3174.65|40
1629854910000|2021-08-25 01:28:30|3184.18|3175.48|3183.89|3175.19|3184.64|3175.94|3183.89|3175.19|35
1629854920000|2021-08-25 01:28:40|3183.84|3175.14|3183.08|3174.38|3183.84|3175.14|3182.46|3173.76|37
1629854930000|2021-08-25 01:28:50|3183.1|3174.4|3181.48|3172.78|3183.15|3174.45|3181.29|3172.59|37
1629854940000|2021-08-25 01:29:00|3181.36|3172.66|3183.6|3174.9|3183.6|3174.9|3181.36|3172.66|37
1629854950000|2021-08-25 01:29:10|3183.61|3174.91|3184.06|3175.36|3184.06|3175.36|3182.78|3174.08|39
1629854960000|2021-08-25 01:29:20|3184.02|3175.32|3180.39|3171.69|3184.02|3175.32|3180.26|3171.56|39
1629854970000|2021-08-25 01:29:30|3180.46|3171.76|3182.16|3173.46|3182.88|3174.18|3180.4|3171.7|36
1629854980000|2021-08-25 01:29:40|3181.82|3173.12|3181.8|3173.1|3182.61|3173.91|3181.42|3172.72|39
1629854990000|2021-08-25 01:29:50|3182.08|3173.38|3181.99|3173.29|3182.5|3173.8|3181.53|3172.83|34
1629855000000|2021-08-25 01:30:00|3182|3173.3|3180.6|3171.9|3182|3173.3|3180|3171.3|34
1629855010000|2021-08-25 01:30:10|3180.62|3171.92|3180.79|3172.09|3181.92|3173.22|3180.14|3171.44|37
1629855020000|2021-08-25 01:30:20|3180.84|3172.14|3181.41|3172.71|3181.41|3172.71|3180.72|3172.02|29
1629855030000|2021-08-25 01:30:30|3181.9|3173.2|3181.84|3173.14|3181.95|3173.25|3181.6|3172.9|26
1629855040000|2021-08-25 01:30:40|3181.88|3173.18|3183.57|3174.87|3183.89|3175.19|3181.87|3173.17|35
1629855050000|2021-08-25 01:30:50|3183.62|3174.92|3185.94|3177.24|3185.94|3177.24|3183.51|3174.81|35
1629855060000|2021-08-25 01:31:00|3186|3177.3|3187.51|3178.81|3187.67|3178.97|3185.98|3177.28|27
1629855070000|2021-08-25 01:31:10|3187.72|3179.02|3187.48|3178.78|3187.72|3179.02|3187.15|3178.45|23
1629855080000|2021-08-25 01:31:20|3187.57|3178.87|3187.37|3178.67|3187.72|3179.02|3187.35|3178.65|19
1629855090000|2021-08-25 01:31:30|3187.33|3178.63|3188.23|3179.53|3188.23|3179.53|3187.18|3178.48|27
1629855100000|2021-08-25 01:31:40|3188.22|3179.52|3188.74|3180.04|3189.12|3180.42|3188.2|3179.5|18
1629855110000|2021-08-25 01:31:50|3188.77|3180.07|3192.84|3184.14|3192.84|3184.14|3188.54|3179.84|38
1629855120000|2021-08-25 01:32:00|3192.89|3184.19|3192.83|3184.13|3193.31|3184.61|3191.64|3182.94|38
1629855130000|2021-08-25 01:32:10|3192.63|3183.93|3194.53|3185.83|3194.53|3185.83|3192.36|3183.66|39
1629855140000|2021-08-25 01:32:20|3194.6|3185.9|3193.8|3185.1|3194.72|3186.02|3193.72|3185.02|37
1629855150000|2021-08-25 01:32:30|3193.77|3185.07|3193.78|3185.08|3194.33|3185.63|3193.53|3184.83|37
1629855160000|2021-08-25 01:32:40|3193.8|3185.1|3193.31|3184.61|3193.8|3185.1|3192.72|3184.02|39
1629855170000|2021-08-25 01:32:50|3193.33|3184.63|3191.1|3182.4|3193.33|3184.63|3191.1|3182.4|37
1629855180000|2021-08-25 01:33:00|3191.01|3182.31|3193.12|3184.42|3193.56|3184.86|3191.01|3182.31|34
1629855190000|2021-08-25 01:33:10|3193.1|3184.4|3193.86|3185.16|3193.86|3185.16|3193.08|3184.38|35
1629855200000|2021-08-25 01:33:20|3193.99|3185.29|3190.93|3182.23|3194.13|3185.43|3190.91|3182.21|39
1629855210000|2021-08-25 01:33:30|3191.18|3182.48|3193.64|3184.94|3193.64|3184.94|3191.18|3182.48|36
1629855220000|2021-08-25 01:33:40|3193.72|3185.02|3193.76|3185.06|3194.02|3185.32|3193.72|3185.02|36
1629855230000|2021-08-25 01:33:50|3193.99|3185.29|3192.79|3184.09|3193.99|3185.29|3191.81|3183.11|40
1629855240000|2021-08-25 01:34:00|3192.9|3184.2|3191.35|3182.65|3192.95|3184.25|3191.26|3182.56|38
1629855250000|2021-08-25 01:34:10|3191.32|3182.62|3190.59|3181.89|3191.32|3182.62|3190.51|3181.81|36
1629855260000|2021-08-25 01:34:20|3190.6|3181.9|3189.77|3181.07|3190.69|3181.99|3189.77|3181.07|26
1629855270000|2021-08-25 01:34:30|3189.65|3180.95|3189.91|3181.21|3190.14|3181.44|3189.24|3180.54|33
1629855280000|2021-08-25 01:34:40|3189.92|3181.22|3189.97|3181.27|3190.35|3181.65|3189.81|3181.11|29
1629855290000|2021-08-25 01:34:50|3190.04|3181.34|3189.13|3180.43|3190.15|3181.45|3188.12|3179.42|30
1629855300000|2021-08-25 01:35:00|3189.11|3180.41|3189.53|3180.83|3189.53|3180.83|3188.55|3179.85|30
1629855310000|2021-08-25 01:35:10|3189.54|3180.84|3190.08|3181.38|3190.62|3181.92|3189.21|3180.51|35
1629855320000|2021-08-25 01:35:20|3190.07|3181.37|3191.08|3182.38|3191.08|3182.38|3189.59|3180.89|35
1629855330000|2021-08-25 01:35:30|3191.02|3182.32|3191.27|3182.57|3191.27|3182.57|3191.02|3182.32|14
1629855340000|2021-08-25 01:35:40|3191.17|3182.47|3191.01|3182.31|3191.33|3182.63|3190.85|3182.15|24
1629855350000|2021-08-25 01:35:50|3191.05|3182.35|3190.57|3181.87|3191.06|3182.36|3190.35|3181.65|26
1629855360000|2021-08-25 01:36:00|3190.54|3181.84|3189.17|3180.47|3190.59|3181.89|3188.83|3180.13|34
1629855370000|2021-08-25 01:36:10|3189.16|3180.46|3187.58|3178.88|3189.16|3180.46|3187.05|3178.35|35
1629855380000|2021-08-25 01:36:20|3187.56|3178.86|3186.67|3177.97|3187.64|3178.94|3186.67|3177.97|38
1629855390000|2021-08-25 01:36:30|3186.64|3177.94|3186.34|3177.64|3186.64|3177.94|3185.58|3176.88|32
1629855400000|2021-08-25 01:36:40|3186.32|3177.62|3185.66|3176.96|3186.38|3177.68|3185.39|3176.69|32
1629855410000|2021-08-25 01:36:50|3185.68|3176.98|3185.7|3177|3186.33|3177.63|3185.43|3176.73|33
1629855420000|2021-08-25 01:37:00|3185.65|3176.95|3185.59|3176.89|3186.03|3177.33|3185.51|3176.81|28
1629855430000|2021-08-25 01:37:10|3185.58|3176.88|3185.73|3177.03|3185.79|3177.09|3185.58|3176.88|26
1629855440000|2021-08-25 01:37:20|3185.7|3177|3183.78|3175.08|3185.79|3177.09|3183.68|3174.98|35
1629855450000|2021-08-25 01:37:30|3183.8|3175.1|3184.39|3175.69|3184.44|3175.74|3183.8|3175.1|37
1629855460000|2021-08-25 01:37:40|3184.43|3175.73|3184.6|3175.9|3184.89|3176.19|3184.19|3175.49|34
1629855470000|2021-08-25 01:37:50|3184.51|3175.81|3184.1|3175.4|3184.51|3175.81|3184.1|3175.4|32
1629855480000|2021-08-25 01:38:00|3184.04|3175.34|3184.13|3175.43|3184.41|3175.71|3183.83|3175.13|28
1629855490000|2021-08-25 01:38:10|3184.11|3175.41|3184.46|3175.76|3184.46|3175.76|3184.05|3175.35|17
1629855500000|2021-08-25 01:38:20|3184.31|3175.61|3184.17|3175.47|3184.31|3175.61|3183.98|3175.28|18
1629855510000|2021-08-25 01:38:30|3184.18|3175.48|3184.17|3175.47|3184.18|3175.48|3184.15|3175.45|5
1629855520000|2021-08-25 01:38:40|3184.18|3175.48|3186.04|3177.34|3186.08|3177.38|3184.14|3175.44|29
1629855530000|2021-08-25 01:38:50|3186.06|3177.36|3188.23|3179.53|3188.37|3179.67|3186.02|3177.32|39
1629855540000|2021-08-25 01:39:00|3188.26|3179.56|3190.32|3181.62|3190.65|3181.95|3188.26|3179.56|36
1629855550000|2021-08-25 01:39:10|3190.52|3181.82|3190.89|3182.19|3191.08|3182.38|3190.32|3181.62|25
1629855560000|2021-08-25 01:39:20|3191.34|3182.64|3191.43|3182.73|3191.43|3182.73|3190.78|3182.08|16
1629855570000|2021-08-25 01:39:30|3191.42|3182.72|3191.25|3182.55|3191.49|3182.79|3190.9|3182.2|25
1629855580000|2021-08-25 01:39:40|3191.18|3182.48|3190.46|3181.76|3191.18|3182.48|3190.1|3181.4|25
1629855590000|2021-08-25 01:39:50|3190.47|3181.77|3191.9|3183.2|3192.01|3183.31|3190.41|3181.71|27
1629855600000|2021-08-25 01:40:00|3191.78|3183.08|3191.18|3182.48|3191.98|3183.28|3190.54|3181.84|38
1629855610000|2021-08-25 01:40:10|3191.28|3182.58|3191.58|3182.88|3191.64|3182.94|3191.28|3182.58|23
1629855620000|2021-08-25 01:40:20|3191.64|3182.94|3191.66|3182.96|3191.8|3183.1|3191.59|3182.89|21
1629855630000|2021-08-25 01:40:30|3191.58|3182.88|3190.5|3181.8|3191.58|3182.88|3190.14|3181.44|33
1629855640000|2021-08-25 01:40:40|3190.51|3181.81|3191.92|3183.22|3191.98|3183.28|3190.51|3181.81|27
1629855650000|2021-08-25 01:40:50|3191.97|3183.27|3191.95|3183.25|3192.04|3183.34|3191.32|3182.62|33
1629855660000|2021-08-25 01:41:00|3191.94|3183.24|3190.72|3182.02|3191.94|3183.24|3190.69|3181.99|31
1629855670000|2021-08-25 01:41:10|3190.68|3181.98|3191.66|3182.96|3191.71|3183.01|3189.54|3180.84|37
1629855680000|2021-08-25 01:41:20|3191.67|3182.97|3192.23|3183.53|3192.33|3183.63|3191.65|3182.95|34
1629855690000|2021-08-25 01:41:30|3192.16|3183.46|3192.76|3184.06|3193.32|3184.62|3192.15|3183.45|38
1629855700000|2021-08-25 01:41:40|3192.81|3184.11|3193.84|3185.14|3193.84|3185.14|3192.35|3183.65|28
1629855710000|2021-08-25 01:41:50|3193.65|3184.95|3193.59|3184.89|3194.01|3185.31|3192.47|3183.77|32
1629855720000|2021-08-25 01:42:00|3193.6|3184.9|3191.47|3182.77|3193.61|3184.91|3191.43|3182.73|39
1629855730000|2021-08-25 01:42:10|3191.41|3182.71|3192.48|3183.78|3192.59|3183.89|3191.4|3182.7|34
1629855740000|2021-08-25 01:42:20|3192.51|3183.81|3191.82|3183.12|3192.67|3183.97|3191.67|3182.97|33
1629855750000|2021-08-25 01:42:30|3191.8|3183.1|3191.96|3183.26|3191.96|3183.26|3190.69|3181.99|37
1629855760000|2021-08-25 01:42:40|3191.94|3183.24|3190.58|3181.88|3191.94|3183.24|3190.4|3181.7|34
1629855770000|2021-08-25 01:42:50|3190.64|3181.94|3192.36|3183.66|3192.4|3183.7|3190.64|3181.94|37
1629855780000|2021-08-25 01:43:00|3192.35|3183.65|3193.6|3184.9|3194.03|3185.33|3192.12|3183.42|38
1629855790000|2021-08-25 01:43:10|3193.61|3184.91|3194.32|3185.62|3194.33|3185.63|3193.48|3184.78|26
1629855800000|2021-08-25 01:43:20|3194.3|3185.6|3194.18|3185.48|3194.57|3185.87|3194.01|3185.31|36
1629855810000|2021-08-25 01:43:30|3194.31|3185.61|3195.97|3187.27|3196.08|3187.38|3194.31|3185.61|33
1629855820000|2021-08-25 01:43:40|3196.05|3187.35|3196.05|3187.35|3196.13|3187.43|3195.56|3186.86|31
1629855830000|2021-08-25 01:43:50|3196.01|3187.31|3195.82|3187.12|3196.16|3187.46|3195.8|3187.1|30
1629855840000|2021-08-25 01:44:00|3195.93|3187.23|3196.45|3187.75|3196.49|3187.79|3195.23|3186.53|34
1629855850000|2021-08-25 01:44:10|3196.48|3187.78|3196.18|3187.48|3196.98|3188.28|3196.18|3187.48|37
1629855860000|2021-08-25 01:44:20|3196.41|3187.71|3197.35|3188.65|3197.42|3188.72|3196.34|3187.64|27
1629855870000|2021-08-25 01:44:30|3197.36|3188.66|3196.36|3187.66|3197.36|3188.66|3195.96|3187.26|28
1629855880000|2021-08-25 01:44:40|3196.35|3187.65|3196.29|3187.59|3196.4|3187.7|3196.29|3187.59|20
1629855890000|2021-08-25 01:44:50|3196.14|3187.44|3196.41|3187.71|3196.41|3187.71|3195.84|3187.14|25
1629855900000|2021-08-25 01:45:00|3196.42|3187.72|3195.49|3186.79|3196.49|3187.79|3195.46|3186.76|35
1629855910000|2021-08-25 01:45:10|3195.48|3186.78|3195.15|3186.45|3195.53|3186.83|3195.11|3186.41|34
1629855920000|2021-08-25 01:45:20|3195.21|3186.51|3194.51|3185.81|3195.31|3186.61|3194.48|3185.78|34
1629855930000|2021-08-25 01:45:30|3194.59|3185.89|3196.44|3187.74|3196.44|3187.74|3194.43|3185.73|38
1629855940000|2021-08-25 01:45:40|3196.4|3187.7|3196.13|3187.43|3196.48|3187.78|3196.06|3187.36|35
1629855950000|2021-08-25 01:45:50|3196.14|3187.44|3197.78|3189.08|3197.88|3189.18|3196.1|3187.4|36
1629855960000|2021-08-25 01:46:00|3197.79|3189.09|3197.14|3188.44|3198.24|3189.54|3196.96|3188.26|30
1629855970000|2021-08-25 01:46:10|3197.16|3188.46|3198.11|3189.41|3198.11|3189.41|3197.16|3188.46|29
1629855980000|2021-08-25 01:46:20|3198.02|3189.32|3197.67|3188.97|3198.25|3189.55|3197.4|3188.7|23
1629855990000|2021-08-25 01:46:30|3197.64|3188.94|3197.73|3189.03|3197.82|3189.12|3197.52|3188.82|20
1629856000000|2021-08-25 01:46:40|3197.74|3189.04|3194.56|3185.86|3197.74|3189.04|3194.48|3185.78|32
1629856010000|2021-08-25 01:46:50|3194.55|3185.85|3194.67|3185.97|3194.68|3185.98|3194.5|3185.8|24
1629856020000|2021-08-25 01:47:00|3194.64|3185.94|3194.12|3185.42|3194.64|3185.94|3194.12|3185.42|34
1629856030000|2021-08-25 01:47:10|3194.2|3185.5|3193.6|3184.9|3194.2|3185.5|3193.42|3184.72|34
1629856040000|2021-08-25 01:47:20|3193.63|3184.93|3195.34|3186.64|3195.53|3186.83|3193.59|3184.89|39
1629856050000|2021-08-25 01:47:30|3195.31|3186.61|3192.97|3184.27|3195.36|3186.66|3192.97|3184.27|38
1629856060000|2021-08-25 01:47:40|3193.49|3184.79|3192.74|3184.04|3193.49|3184.79|3192.52|3183.82|38
1629856070000|2021-08-25 01:47:50|3192.73|3184.03|3192.34|3183.64|3192.79|3184.09|3192.3|3183.6|31
1629856080000|2021-08-25 01:48:00|3191.89|3183.19|3192.52|3183.82|3192.74|3184.04|3190.76|3182.06|39
1629856090000|2021-08-25 01:48:10|3192.72|3184.02|3193.42|3184.72|3193.68|3184.98|3192.52|3183.82|34
1629856100000|2021-08-25 01:48:20|3193.51|3184.81|3192.33|3183.63|3193.56|3184.86|3192.3|3183.6|36
1629856110000|2021-08-25 01:48:30|3192.55|3183.85|3191.29|3182.59|3192.55|3183.85|3190.97|3182.27|27
1629856120000|2021-08-25 01:48:40|3191.28|3182.58|3192.42|3183.72|3192.53|3183.83|3191.19|3182.49|25
1629856130000|2021-08-25 01:48:50|3192.46|3183.76|3191.88|3183.18|3192.5|3183.8|3191.87|3183.17|18
1629856140000|2021-08-25 01:49:00|3191.98|3183.28|3190.95|3182.25|3191.98|3183.28|3190.75|3182.05|32
1629856150000|2021-08-25 01:49:10|3191.26|3182.56|3192.33|3183.63|3192.44|3183.74|3191.16|3182.46|35
1629856160000|2021-08-25 01:49:20|3192.19|3183.49|3193.1|3184.4|3193.1|3184.4|3191.85|3183.15|27
1629856170000|2021-08-25 01:49:30|3193.09|3184.39|3194.04|3185.34|3194.32|3185.62|3192.83|3184.13|32
1629856180000|2021-08-25 01:49:40|3194.06|3185.36|3194.44|3185.74|3194.66|3185.96|3194.06|3185.36|20
1629856190000|2021-08-25 01:49:50|3194.47|3185.77|3194.89|3186.19|3194.91|3186.21|3194.42|3185.72|14
1629856200000|2021-08-25 01:50:00|3194.9|3186.2|3195.6|3186.9|3195.82|3187.12|3194.86|3186.16|25
1629856210000|2021-08-25 01:50:10|3195.7|3187|3195.03|3186.33|3195.8|3187.1|3195.03|3186.33|27
1629856220000|2021-08-25 01:50:20|3194.98|3186.28|3196.74|3188.04|3196.75|3188.05|3194.89|3186.19|23
1629856230000|2021-08-25 01:50:30|3196.92|3188.22|3197.24|3188.54|3197.25|3188.55|3196.92|3188.22|7
1629856240000|2021-08-25 01:50:40|3197.15|3188.45|3197.48|3188.78|3197.66|3188.96|3196.51|3187.81|30
1629856250000|2021-08-25 01:50:50|3197.66|3188.96|3198.22|3189.52|3198.36|3189.66|3197.39|3188.69|34
1629856260000|2021-08-25 01:51:00|3198.32|3189.62|3198.2|3189.5|3198.4|3189.7|3198.2|3189.5|28
1629856270000|2021-08-25 01:51:10|3198.15|3189.45|3196.71|3188.01|3198.15|3189.45|3196.54|3187.84|37
1629856280000|2021-08-25 01:51:20|3196.55|3187.85|3197.39|3188.69|3198.14|3189.44|3195.84|3187.14|37
1629856290000|2021-08-25 01:51:30|3197.56|3188.86|3197.85|3189.15|3197.85|3189.15|3197.17|3188.47|32
1629856300000|2021-08-25 01:51:40|3197.84|3189.14|3196.95|3188.25|3197.84|3189.14|3196.95|3188.25|19
1629856310000|2021-08-25 01:51:50|3196.84|3188.14|3197.82|3189.12|3198.06|3189.36|3196.5|3187.8|25
1629856320000|2021-08-25 01:52:00|3197.96|3189.26|3197|3188.3|3198.5|3189.8|3197|3188.3|26
1629856330000|2021-08-25 01:52:10|3197.01|3188.31|3197.76|3189.06|3197.76|3189.06|3196.89|3188.19|19
1629856340000|2021-08-25 01:52:20|3197.79|3189.09|3197.51|3188.81|3198.41|3189.71|3197.51|3188.81|20
1629856350000|2021-08-25 01:52:30|3197.52|3188.82|3196.84|3188.14|3197.52|3188.82|3196.84|3188.14|8
1629856360000|2021-08-25 01:52:40|3196.97|3188.27|3196.53|3187.83|3197.21|3188.51|3196.53|3187.83|30
1629856370000|2021-08-25 01:52:50|3196.62|3187.92|3196.85|3188.15|3197.16|3188.46|3196.53|3187.83|38
1629856380000|2021-08-25 01:53:00|3196.92|3188.22|3196.84|3188.14|3197.07|3188.37|3196.6|3187.9|27
1629856390000|2021-08-25 01:53:10|3196.86|3188.16|3197.7|3189|3197.7|3189|3196.62|3187.92|10
1629856400000|2021-08-25 01:53:20|3197.78|3189.08|3197.35|3188.65|3197.79|3189.09|3197.35|3188.65|9
1629856410000|2021-08-25 01:53:30|3197.32|3188.62|3196.94|3188.24|3197.37|3188.67|3196.94|3188.24|9
1629856420000|2021-08-25 01:53:40|3197.19|3188.49|3197.13|3188.43|3197.47|3188.77|3197.13|3188.43|13
1629856430000|2021-08-25 01:53:50|3197.19|3188.49|3196.99|3188.29|3197.24|3188.54|3196.71|3188.01|21
1629856440000|2021-08-25 01:54:00|3196.98|3188.28|3196.37|3187.67|3196.99|3188.29|3196.37|3187.67|16
1629856450000|2021-08-25 01:54:10|3196.29|3187.59|3196.26|3187.56|3196.92|3188.22|3196.19|3187.49|38
1629856460000|2021-08-25 01:54:20|3196.41|3187.71|3196.16|3187.46|3196.52|3187.82|3195.84|3187.14|28
1629856470000|2021-08-25 01:54:30|3196.15|3187.45|3197.01|3188.31|3197.01|3188.31|3195.88|3187.18|36
1629856480000|2021-08-25 01:54:40|3196.91|3188.21|3198.96|3190.26|3199.05|3190.35|3196.85|3188.15|36
1629856490000|2021-08-25 01:54:50|3199.2|3190.5|3199.34|3190.64|3199.37|3190.67|3199.18|3190.48|27
1629856500000|2021-08-25 01:55:00|3199.36|3190.66|3198.93|3190.23|3200.81|3192.11|3198.75|3190.05|35
1629856510000|2021-08-25 01:55:10|3198.82|3190.12|3197.57|3188.87|3199.14|3190.44|3197.56|3188.86|39
1629856520000|2021-08-25 01:55:20|3197.6|3188.9|3197.3|3188.6|3197.79|3189.09|3197.2|3188.5|34
1629856530000|2021-08-25 01:55:30|3197.36|3188.66|3196.15|3187.45|3197.42|3188.72|3195.87|3187.17|35
1629856540000|2021-08-25 01:55:40|3195.8|3187.1|3197.52|3188.82|3197.52|3188.82|3195.8|3187.1|36
1629856550000|2021-08-25 01:55:50|3197.67|3188.97|3196.86|3188.16|3197.71|3189.01|3196.42|3187.72|35
1629856560000|2021-08-25 01:56:00|3197.02|3188.32|3194.85|3186.15|3197.28|3188.58|3194.79|3186.09|34
1629856570000|2021-08-25 01:56:10|3194.91|3186.21|3194.92|3186.22|3195.28|3186.58|3194.91|3186.21|15
1629856580000|2021-08-25 01:56:20|3194.91|3186.21|3195.44|3186.74|3195.83|3187.13|3194.4|3185.7|30
1629856590000|2021-08-25 01:56:30|3195.43|3186.73|3197.2|3188.5|3197.2|3188.5|3195.37|3186.67|32
1629856600000|2021-08-25 01:56:40|3197.34|3188.64|3198.95|3190.25|3199.07|3190.37|3197.28|3188.58|38
1629856610000|2021-08-25 01:56:50|3198.93|3190.23|3198.42|3189.72|3198.97|3190.27|3197.97|3189.27|33
1629856620000|2021-08-25 01:57:00|3198.44|3189.74|3195.88|3187.18|3198.46|3189.76|3195.88|3187.18|32
1629856630000|2021-08-25 01:57:10|3195.96|3187.26|3200.05|3191.35|3200.05|3191.35|3195.96|3187.26|35
1629856640000|2021-08-25 01:57:20|3200.06|3191.36|3202.62|3193.92|3202.91|3194.21|3200.01|3191.31|38
1629856650000|2021-08-25 01:57:30|3202.32|3193.62|3202.53|3193.83|3202.7|3194|3201.58|3192.88|34
1629856660000|2021-08-25 01:57:40|3202.6|3193.9|3202.81|3194.11|3202.99|3194.29|3202.48|3193.78|39
1629856670000|2021-08-25 01:57:50|3202.85|3194.15|3201.83|3193.13|3202.85|3194.15|3201.83|3193.13|34
1629856680000|2021-08-25 01:58:00|3201.84|3193.14|3203.11|3194.41|3203.52|3194.82|3201.84|3193.14|35
1629856690000|2021-08-25 01:58:10|3203.34|3194.64|3201.86|3193.16|3203.61|3194.91|3201.76|3193.06|35
1629856700000|2021-08-25 01:58:20|3201.91|3193.21|3203.46|3194.76|3203.46|3194.76|3201.36|3192.66|35
1629856710000|2021-08-25 01:58:30|3203.4|3194.7|3203.41|3194.71|3203.46|3194.76|3202.49|3193.79|28
1629856720000|2021-08-25 01:58:40|3203.57|3194.87|3204.39|3195.69|3204.57|3195.87|3203.51|3194.81|36
1629856730000|2021-08-25 01:58:50|3204.45|3195.75|3204.99|3196.29|3205.4|3196.7|3204|3195.3|38
1629856740000|2021-08-25 01:59:00|3205|3196.3|3205.85|3197.15|3206.38|3197.68|3204.94|3196.24|26
1629856750000|2021-08-25 01:59:10|3206.3|3197.6|3208.57|3199.87|3208.59|3199.89|3205.63|3196.93|29
1629856760000|2021-08-25 01:59:20|3208.53|3199.83|3208.05|3199.35|3208.59|3199.89|3208.05|3199.35|31
1629856770000|2021-08-25 01:59:30|3207.83|3199.13|3205.56|3196.86|3208.1|3199.4|3205.45|3196.75|37
1629856780000|2021-08-25 01:59:40|3205.71|3197.01|3207.37|3198.67|3207.58|3198.88|3205.67|3196.97|39
1629856790000|2021-08-25 01:59:50|3207.34|3198.64|3208.51|3199.81|3208.91|3200.21|3207.3|3198.6|38
1629856800000|2021-08-25 02:00:00|3208.13|3199.43|3207.35|3198.65|3208.66|3199.96|3207.12|3198.42|36
1629856810000|2021-08-25 02:00:10|3207.06|3198.36|3206.87|3198.17|3207.29|3198.59|3206.78|3198.08|34
1629856820000|2021-08-25 02:00:20|3206.8|3198.1|3205.14|3196.44|3206.8|3198.1|3204.9|3196.2|32
1629856830000|2021-08-25 02:00:30|3205.09|3196.39|3205.85|3197.15|3205.99|3197.29|3205.09|3196.39|21
1629856840000|2021-08-25 02:00:40|3205.87|3197.17|3205.32|3196.62|3205.89|3197.19|3204.86|3196.16|32
1629856850000|2021-08-25 02:00:50|3205.09|3196.39|3204.9|3196.2|3205.23|3196.53|3204.85|3196.15|30
1629856860000|2021-08-25 02:01:00|3204.94|3196.24|3203.92|3195.22|3205.74|3197.04|3203.92|3195.22|35
1629856870000|2021-08-25 02:01:10|3204.27|3195.57|3203.37|3194.67|3204.27|3195.57|3203.32|3194.62|36
1629856880000|2021-08-25 02:01:20|3203.31|3194.61|3201.97|3193.27|3203.49|3194.79|3201.97|3193.27|37
1629856890000|2021-08-25 02:01:30|3202|3193.3|3201.35|3192.65|3202.08|3193.38|3201.22|3192.52|35
1629856900000|2021-08-25 02:01:40|3201.55|3192.85|3201.35|3192.65|3201.57|3192.87|3201.24|3192.54|28
1629856910000|2021-08-25 02:01:50|3201.33|3192.63|3202.63|3193.93|3202.67|3193.97|3201.13|3192.43|33
1629856920000|2021-08-25 02:02:00|3202.65|3193.95|3202.84|3194.14|3202.97|3194.27|3202.63|3193.93|26
1629856930000|2021-08-25 02:02:10|3202.89|3194.19|3201.82|3193.12|3202.93|3194.23|3201.82|3193.12|26
1629856940000|2021-08-25 02:02:20|3201.78|3193.08|3201.23|3192.53|3201.8|3193.1|3200.58|3191.88|29
1629856950000|2021-08-25 02:02:30|3201.15|3192.45|3200.39|3191.69|3201.21|3192.51|3199.84|3191.14|32
1629856960000|2021-08-25 02:02:40|3200.46|3191.76|3201.35|3192.65|3201.55|3192.85|3200.27|3191.57|34
1629856970000|2021-08-25 02:02:50|3201.36|3192.66|3201.66|3192.96|3202.03|3193.33|3201.2|3192.5|34
1629856980000|2021-08-25 02:03:00|3201.67|3192.97|3200.75|3192.05|3201.67|3192.97|3200.75|3192.05|35
1629856990000|2021-08-25 02:03:10|3200.58|3191.88|3199.94|3191.24|3200.63|3191.93|3199.94|3191.24|35
1629857000000|2021-08-25 02:03:20|3199.82|3191.12|3200.01|3191.31|3200.06|3191.36|3199.64|3190.94|35
1629857010000|2021-08-25 02:03:30|3200.02|3191.32|3199.63|3190.93|3200.02|3191.32|3199.6|3190.9|37
1629857020000|2021-08-25 02:03:40|3199.55|3190.85|3200.5|3191.8|3200.5|3191.8|3199.55|3190.85|35
1629857030000|2021-08-25 02:03:50|3200.63|3191.93|3199.82|3191.12|3200.79|3192.09|3199.82|3191.12|31
1629857040000|2021-08-25 02:04:00|3199.73|3191.03|3199.29|3190.59|3199.73|3191.03|3199.19|3190.49|36
1629857050000|2021-08-25 02:04:10|3199.35|3190.65|3199.15|3190.45|3199.43|3190.73|3199.14|3190.44|24
1629857060000|2021-08-25 02:04:20|3199.14|3190.44|3200.44|3191.74|3200.51|3191.81|3199.04|3190.34|29
1629857070000|2021-08-25 02:04:30|3200.41|3191.71|3202.02|3193.32|3202.11|3193.41|3200.16|3191.46|29
1629857080000|2021-08-25 02:04:40|3202.06|3193.36|3205.04|3196.34|3205.04|3196.34|3202.04|3193.34|32
1629857090000|2021-08-25 02:04:50|3204.98|3196.28|3203.94|3195.24|3205.17|3196.47|3203.49|3194.79|33
1629857100000|2021-08-25 02:05:00|3204.05|3195.35|3205.2|3196.5|3205.38|3196.68|3204.05|3195.35|33
1629857110000|2021-08-25 02:05:10|3205.03|3196.33|3205.93|3197.23|3206.29|3197.59|3204.67|3195.97|37
1629857120000|2021-08-25 02:05:20|3205.67|3196.97|3205.22|3196.52|3205.67|3196.97|3205|3196.3|36
1629857130000|2021-08-25 02:05:30|3205.26|3196.56|3205.39|3196.69|3206.37|3197.67|3204.54|3195.84|38
1629857140000|2021-08-25 02:05:40|3205.83|3197.13|3205.54|3196.84|3206.28|3197.58|3205.54|3196.84|35
1629857150000|2021-08-25 02:05:50|3205.67|3196.97|3205.09|3196.39|3205.67|3196.97|3204.95|3196.25|31
1629857160000|2021-08-25 02:06:00|3205.05|3196.35|3205.15|3196.45|3205.36|3196.66|3205.05|3196.35|32
1629857170000|2021-08-25 02:06:10|3205.26|3196.56|3206.74|3198.04|3206.74|3198.04|3204.98|3196.28|34
1629857180000|2021-08-25 02:06:20|3206.75|3198.05|3207.36|3198.66|3207.36|3198.66|3206.75|3198.05|30
1629857190000|2021-08-25 02:06:30|3207.29|3198.59|3206.63|3197.93|3207.5|3198.8|3206.63|3197.93|28
1629857200000|2021-08-25 02:06:40|3206.7|3198|3206.93|3198.23|3207.64|3198.94|3206.65|3197.95|37
1629857210000|2021-08-25 02:06:50|3206.95|3198.25|3207.68|3198.98|3207.73|3199.03|3206.89|3198.19|37
1629857220000|2021-08-25 02:07:00|3207.61|3198.91|3207.23|3198.53|3208.21|3199.51|3207.23|3198.53|39
1629857230000|2021-08-25 02:07:10|3207.22|3198.52|3204.39|3195.69|3207.25|3198.55|3204.33|3195.63|37
1629857240000|2021-08-25 02:07:20|3204.49|3195.79|3203.9|3195.2|3205.38|3196.68|3203.9|3195.2|36
1629857250000|2021-08-25 02:07:30|3203.85|3195.15|3206.26|3197.56|3206.26|3197.56|3202.96|3194.26|37
1629857260000|2021-08-25 02:07:40|3206.35|3197.65|3206.41|3197.71|3206.62|3197.92|3206.04|3197.34|32
1629857270000|2021-08-25 02:07:50|3206.35|3197.65|3206.83|3198.13|3207.01|3198.31|3206.35|3197.65|38
1629857280000|2021-08-25 02:08:00|3206.79|3198.09|3208|3199.3|3208|3199.3|3206.56|3197.86|39
1629857290000|2021-08-25 02:08:10|3207.82|3199.12|3207.86|3199.16|3207.95|3199.25|3207.46|3198.76|36
1629857300000|2021-08-25 02:08:20|3207.98|3199.28|3207.43|3198.73|3207.98|3199.28|3207.28|3198.58|35
1629857310000|2021-08-25 02:08:30|3207.42|3198.72|3208.5|3199.8|3208.51|3199.81|3207.33|3198.63|35
1629857320000|2021-08-25 02:08:40|3208.41|3199.71|3208.5|3199.8|3208.59|3199.89|3208.29|3199.59|37
1629857330000|2021-08-25 02:08:50|3208.42|3199.72|3208.13|3199.43|3208.42|3199.72|3207.71|3199.01|40
1629857340000|2021-08-25 02:09:00|3208.14|3199.44|3208.36|3199.66|3208.36|3199.66|3208.01|3199.31|30
1629857350000|2021-08-25 02:09:10|3208.38|3199.68|3209.44|3200.74|3209.57|3200.87|3208.19|3199.49|26
1629857360000|2021-08-25 02:09:20|3209.46|3200.76|3210.08|3201.38|3210.08|3201.38|3208.83|3200.13|31
1629857370000|2021-08-25 02:09:30|3210.07|3201.37|3210.5|3201.8|3210.51|3201.81|3209.81|3201.11|29
1629857380000|2021-08-25 02:09:40|3210.79|3202.09|3210.58|3201.88|3210.79|3202.09|3210.46|3201.76|27
1629857390000|2021-08-25 02:09:50|3210.61|3201.91|3211.16|3202.46|3211.25|3202.55|3210.25|3201.55|33
1629857400000|2021-08-25 02:10:00|3211.19|3202.49|3210.89|3202.19|3212.13|3203.43|3210.78|3202.08|32
1629857410000|2021-08-25 02:10:10|3211.45|3202.75|3212.05|3203.35|3212.47|3203.77|3211.45|3202.75|36
1629857420000|2021-08-25 02:10:20|3212.04|3203.34|3213.15|3204.45|3213.2|3204.5|3212.02|3203.32|29
1629857430000|2021-08-25 02:10:30|3212.82|3204.12|3212.58|3203.88|3213.17|3204.47|3212.46|3203.76|34
1629857440000|2021-08-25 02:10:40|3212.6|3203.9|3211.57|3202.87|3212.93|3204.23|3211.13|3202.43|36
1629857450000|2021-08-25 02:10:50|3211.66|3202.96|3210.57|3201.87|3211.66|3202.96|3210.57|3201.87|34
1629857460000|2021-08-25 02:11:00|3210.22|3201.52|3210.25|3201.55|3210.59|3201.89|3210.22|3201.52|38
1629857470000|2021-08-25 02:11:10|3210.23|3201.53|3211.13|3202.43|3211.14|3202.44|3209.61|3200.91|34
1629857480000|2021-08-25 02:11:20|3211.25|3202.55|3211.32|3202.62|3211.42|3202.72|3211.25|3202.55|29
1629857490000|2021-08-25 02:11:30|3211.37|3202.67|3211.19|3202.49|3211.37|3202.67|3211.07|3202.37|29
1629857500000|2021-08-25 02:11:40|3211.18|3202.48|3211.79|3203.09|3212.18|3203.48|3211.18|3202.48|36
1629857510000|2021-08-25 02:11:50|3212.14|3203.44|3211.78|3203.08|3212.14|3203.44|3211.72|3203.02|26
1629857520000|2021-08-25 02:12:00|3211.75|3203.05|3211.76|3203.06|3211.76|3203.06|3211.61|3202.91|30
1629857530000|2021-08-25 02:12:10|3211.7|3203|3209.72|3201.02|3211.75|3203.05|3209.72|3201.02|34
1629857540000|2021-08-25 02:12:20|3209.74|3201.04|3210.01|3201.31|3210.01|3201.31|3209.3|3200.6|37
1629857550000|2021-08-25 02:12:30|3210.1|3201.4|3210.52|3201.82|3210.67|3201.97|3210.1|3201.4|32
1629857560000|2021-08-25 02:12:40|3210.5|3201.8|3210.37|3201.67|3210.53|3201.83|3210.28|3201.58|33
1629857570000|2021-08-25 02:12:50|3210.32|3201.62|3209.86|3201.16|3210.34|3201.64|3209.86|3201.16|21
1629857580000|2021-08-25 02:13:00|3209.91|3201.21|3209.59|3200.89|3210.01|3201.31|3209.59|3200.89|27
1629857590000|2021-08-25 02:13:10|3209.66|3200.96|3209.58|3200.88|3209.66|3200.96|3209.52|3200.82|5
1629857600000|2021-08-25 02:13:20|3209.56|3200.86|3209.66|3200.96|3209.8|3201.1|3209.47|3200.77|20
1629857610000|2021-08-25 02:13:30|3209.62|3200.92|3209.59|3200.89|3209.74|3201.04|3209.59|3200.89|22
1629857620000|2021-08-25 02:13:40|3209.63|3200.93|3209.74|3201.04|3209.74|3201.04|3209.37|3200.67|19
1629857630000|2021-08-25 02:13:50|3209.73|3201.03|3210.79|3202.09|3210.92|3202.22|3209.73|3201.03|28
1629857640000|2021-08-25 02:14:00|3210.76|3202.06|3209.77|3201.07|3210.84|3202.14|3209.26|3200.56|37
1629857650000|2021-08-25 02:14:10|3209.72|3201.02|3210.48|3201.78|3210.7|3202|3209.48|3200.78|34
1629857660000|2021-08-25 02:14:20|3210.47|3201.77|3209.89|3201.19|3210.64|3201.94|3209.89|3201.19|38
1629857670000|2021-08-25 02:14:30|3209.66|3200.96|3209.35|3200.65|3209.66|3200.96|3209.12|3200.42|35
1629857680000|2021-08-25 02:14:40|3209.32|3200.62|3209.19|3200.49|3209.42|3200.72|3208.98|3200.28|37
1629857690000|2021-08-25 02:14:50|3209.04|3200.34|3210.06|3201.36|3210.28|3201.58|3209.04|3200.34|33
1629857700000|2021-08-25 02:15:00|3210.05|3201.35|3210.09|3201.39|3210.39|3201.69|3210|3201.3|34
1629857710000|2021-08-25 02:15:10|3210.07|3201.37|3209.69|3200.99|3210.2|3201.5|3209.69|3200.99|37
1629857720000|2021-08-25 02:15:20|3209.66|3200.96|3208.5|3199.8|3209.66|3200.96|3208.44|3199.74|29
1629857730000|2021-08-25 02:15:30|3208.47|3199.77|3207.91|3199.21|3208.68|3199.98|3207.73|3199.03|38
1629857740000|2021-08-25 02:15:40|3207.9|3199.2|3208.09|3199.39|3208.17|3199.47|3207.69|3198.99|33
1629857750000|2021-08-25 02:15:50|3208.06|3199.36|3207.59|3198.89|3208.15|3199.45|3207.44|3198.74|29
1629857760000|2021-08-25 02:16:00|3207.49|3198.79|3206.67|3197.97|3207.49|3198.79|3206.6|3197.9|33
1629857770000|2021-08-25 02:16:10|3206.66|3197.96|3206.35|3197.65|3206.7|3198|3206.35|3197.65|26
1629857780000|2021-08-25 02:16:20|3206.16|3197.46|3206.37|3197.67|3206.37|3197.67|3205.83|3197.13|34
1629857790000|2021-08-25 02:16:30|3206.58|3197.88|3205.07|3196.37|3206.61|3197.91|3204.99|3196.29|31
1629857800000|2021-08-25 02:16:40|3205.02|3196.32|3204.86|3196.16|3205.07|3196.37|3204.84|3196.14|22
1629857810000|2021-08-25 02:16:50|3204.91|3196.21|3204.89|3196.19|3204.94|3196.24|3204.86|3196.16|14
1629857820000|2021-08-25 02:17:00|3204.9|3196.2|3207.6|3198.9|3207.74|3199.04|3204.89|3196.19|26
1629857830000|2021-08-25 02:17:10|3207.7|3199|3207.24|3198.54|3207.72|3199.02|3207.21|3198.51|36
1629857840000|2021-08-25 02:17:20|3207.29|3198.59|3206.74|3198.04|3207.29|3198.59|3206.65|3197.95|33
1629857850000|2021-08-25 02:17:30|3206.77|3198.07|3205.9|3197.2|3206.77|3198.07|3205.9|3197.2|33
1629857860000|2021-08-25 02:17:40|3205.58|3196.88|3204.93|3196.23|3206.15|3197.45|3204.93|3196.23|36
1629857870000|2021-08-25 02:17:50|3204.94|3196.24|3206.05|3197.35|3206.31|3197.61|3204.79|3196.09|32
1629857880000|2021-08-25 02:18:00|3205.57|3196.87|3205.62|3196.92|3205.7|3197|3205.53|3196.83|23
1629857890000|2021-08-25 02:18:10|3205.61|3196.91|3205.68|3196.98|3205.69|3196.99|3205.18|3196.48|28
1629857900000|2021-08-25 02:18:20|3205.69|3196.99|3205.59|3196.89|3205.8|3197.1|3205.53|3196.83|26
1629857910000|2021-08-25 02:18:30|3205.58|3196.88|3205.73|3197.03|3205.73|3197.03|3205.55|3196.85|19
1629857920000|2021-08-25 02:18:40|3205.74|3197.04|3204.97|3196.27|3206.4|3197.7|3204.97|3196.27|27
1629857930000|2021-08-25 02:18:50|3204.67|3195.97|3203.99|3195.29|3204.67|3195.97|3203.99|3195.29|26
1629857940000|2021-08-25 02:19:00|3203.93|3195.23|3203.83|3195.13|3204.13|3195.43|3203.77|3195.07|33
1629857950000|2021-08-25 02:19:10|3203.8|3195.1|3203.31|3194.61|3203.87|3195.17|3203.31|3194.61|26
1629857960000|2021-08-25 02:19:20|3203.15|3194.45|3202.47|3193.77|3203.17|3194.47|3202.34|3193.64|34
1629857970000|2021-08-25 02:19:30|3202.29|3193.59|3200.63|3191.93|3202.5|3193.8|3200.63|3191.93|36
1629857980000|2021-08-25 02:19:40|3200.57|3191.87|3201.63|3192.93|3201.63|3192.93|3200.57|3191.87|31
1629857990000|2021-08-25 02:19:50|3201.64|3192.94|3202.41|3193.71|3202.41|3193.71|3201.64|3192.94|22
1629858000000|2021-08-25 02:20:00|3202.86|3194.16|3200.99|3192.29|3202.98|3194.28|3200.99|3192.29|34
1629858010000|2021-08-25 02:20:10|3200.94|3192.24|3202.07|3193.37|3202.07|3193.37|3200.35|3191.65|34
1629858020000|2021-08-25 02:20:20|3202.16|3193.46|3201.4|3192.7|3202.25|3193.55|3201.36|3192.66|37
1629858030000|2021-08-25 02:20:30|3201.38|3192.68|3200.8|3192.1|3201.38|3192.68|3200.73|3192.03|39
1629858040000|2021-08-25 02:20:40|3200.82|3192.12|3201.61|3192.91|3201.61|3192.91|3200.74|3192.04|29
1629858050000|2021-08-25 02:20:50|3201.72|3193.02|3201.85|3193.15|3202.26|3193.56|3201.64|3192.94|32
1629858060000|2021-08-25 02:21:00|3201.77|3193.07|3201.63|3192.93|3201.86|3193.16|3201.59|3192.89|31
1629858070000|2021-08-25 02:21:10|3201.53|3192.83|3205.19|3196.49|3205.28|3196.58|3201.53|3192.83|33
1629858080000|2021-08-25 02:21:20|3204.74|3196.04|3204.18|3195.48|3204.74|3196.04|3203.26|3194.56|32
1629858090000|2021-08-25 02:21:30|3204.37|3195.67|3204.51|3195.81|3204.54|3195.84|3204.34|3195.64|18
1629858100000|2021-08-25 02:21:40|3204.42|3195.72|3204.01|3195.31|3204.42|3195.72|3203.44|3194.74|35
1629858110000|2021-08-25 02:21:50|3204.07|3195.37|3202.54|3193.84|3204.07|3195.37|3202.54|3193.84|19
1629858120000|2021-08-25 02:22:00|3202.61|3193.91|3202.69|3193.99|3202.79|3194.09|3202.53|3193.83|24
1629858130000|2021-08-25 02:22:10|3202.57|3193.87|3201.74|3193.04|3202.57|3193.87|3201.7|3193|29
1629858140000|2021-08-25 02:22:20|3201.8|3193.1|3201.76|3193.06|3202.02|3193.32|3201.68|3192.98|29
1629858150000|2021-08-25 02:22:30|3201.89|3193.19|3201.08|3192.38|3201.89|3193.19|3200.83|3192.13|35
1629858160000|2021-08-25 02:22:40|3200.9|3192.2|3200.83|3192.13|3201.02|3192.32|3200.75|3192.05|32
1629858170000|2021-08-25 02:22:50|3200.82|3192.12|3200.48|3191.78|3200.9|3192.2|3200.31|3191.61|35
1629858180000|2021-08-25 02:23:00|3200.4|3191.7|3199.81|3191.11|3200.49|3191.79|3199.81|3191.11|34
1629858190000|2021-08-25 02:23:10|3199.73|3191.03|3199.81|3191.11|3199.82|3191.12|3199.39|3190.69|31
1629858200000|2021-08-25 02:23:20|3199.64|3190.94|3201.43|3192.73|3201.43|3192.73|3199.55|3190.85|36
1629858210000|2021-08-25 02:23:30|3201.25|3192.55|3200.75|3192.05|3201.25|3192.55|3200.3|3191.6|33
1629858220000|2021-08-25 02:23:40|3200.63|3191.93|3199.78|3191.08|3200.71|3192.01|3199.38|3190.68|32
1629858230000|2021-08-25 02:23:50|3199.69|3190.99|3199.66|3190.96|3199.78|3191.08|3199.64|3190.94|26
1629858240000|2021-08-25 02:24:00|3199.65|3190.95|3198|3189.3|3199.72|3191.02|3197.63|3188.93|30
1629858250000|2021-08-25 02:24:10|3198.02|3189.32|3198.79|3190.09|3198.79|3190.09|3197.65|3188.95|24
1629858260000|2021-08-25 02:24:20|3198.76|3190.06|3198.78|3190.08|3199.08|3190.38|3198.73|3190.03|28
1629858270000|2021-08-25 02:24:30|3198.81|3190.11|3198.06|3189.36|3198.81|3190.11|3197.84|3189.14|16
1629858280000|2021-08-25 02:24:40|3197.93|3189.23|3197.51|3188.81|3197.96|3189.26|3196.61|3187.91|30
1629858290000|2021-08-25 02:24:50|3197.61|3188.91|3197.64|3188.94|3198.7|3190|3197.38|3188.68|36
1629858300000|2021-08-25 02:25:00|3197.62|3188.92|3197.06|3188.36|3197.62|3188.92|3196.85|3188.15|30
1629858310000|2021-08-25 02:25:10|3197.03|3188.33|3196.44|3187.74|3197.1|3188.4|3196.42|3187.72|33
1629858320000|2021-08-25 02:25:20|3196.41|3187.71|3196.06|3187.36|3196.56|3187.86|3195.94|3187.24|29
1629858330000|2021-08-25 02:25:30|3196.04|3187.34|3196.23|3187.53|3196.26|3187.56|3196|3187.3|33
1629858340000|2021-08-25 02:25:40|3196.19|3187.49|3197.01|3188.31|3197.16|3188.46|3196.05|3187.35|27
1629858350000|2021-08-25 02:25:50|3196.51|3187.81|3197.79|3189.09|3197.79|3189.09|3196.33|3187.63|33
1629858360000|2021-08-25 02:26:00|3198.1|3189.4|3198.24|3189.54|3198.69|3189.99|3197.5|3188.8|37
1629858370000|2021-08-25 02:26:10|3198.15|3189.45|3200.16|3191.46|3200.2|3191.5|3198.15|3189.45|33
1629858380000|2021-08-25 02:26:20|3200.17|3191.47|3202.98|3194.28|3203.25|3194.55|3200.17|3191.47|35
1629858390000|2021-08-25 02:26:30|3202.88|3194.18|3203.11|3194.41|3203.86|3195.16|3202.55|3193.85|36
1629858400000|2021-08-25 02:26:40|3203.23|3194.53|3203.28|3194.58|3203.86|3195.16|3203.05|3194.35|30
1629858410000|2021-08-25 02:26:50|3203.16|3194.46|3202.07|3193.37|3203.26|3194.56|3201.94|3193.24|34
1629858420000|2021-08-25 02:27:00|3202.06|3193.36|3202.49|3193.79|3202.73|3194.03|3201.12|3192.42|37
1629858430000|2021-08-25 02:27:10|3202.45|3193.75|3203.32|3194.62|3203.32|3194.62|3202.45|3193.75|38
1629858440000|2021-08-25 02:27:20|3203.24|3194.54|3204.1|3195.4|3204.17|3195.47|3203.24|3194.54|34
1629858450000|2021-08-25 02:27:30|3204.16|3195.46|3202.87|3194.17|3204.36|3195.66|3202.76|3194.06|37
1629858460000|2021-08-25 02:27:40|3203|3194.3|3203.85|3195.15|3203.99|3195.29|3203|3194.3|31
1629858470000|2021-08-25 02:27:50|3203.78|3195.08|3202.99|3194.29|3203.94|3195.24|3202.93|3194.23|38
1629858480000|2021-08-25 02:28:00|3202.97|3194.27|3203.15|3194.45|3203.15|3194.45|3202.16|3193.46|37
1629858490000|2021-08-25 02:28:10|3203.14|3194.44|3204.42|3195.72|3204.42|3195.72|3203.11|3194.41|30
1629858500000|2021-08-25 02:28:20|3204.49|3195.79|3204.55|3195.85|3204.87|3196.17|3204.31|3195.61|33
1629858510000|2021-08-25 02:28:30|3204.58|3195.88|3203.59|3194.89|3204.69|3195.99|3203.59|3194.89|35
1629858520000|2021-08-25 02:28:40|3203.51|3194.81|3204.29|3195.59|3204.51|3195.81|3203.25|3194.55|34
1629858530000|2021-08-25 02:28:50|3204.28|3195.58|3203.25|3194.55|3204.37|3195.67|3203.21|3194.51|34
1629858540000|2021-08-25 02:29:00|3203.29|3194.59|3204.47|3195.77|3204.47|3195.77|3203.25|3194.55|18
1629858550000|2021-08-25 02:29:10|3204.57|3195.87|3203.9|3195.2|3204.57|3195.87|3203.9|3195.2|26
1629858560000|2021-08-25 02:29:20|3203.91|3195.21|3203.77|3195.07|3203.91|3195.21|3203.23|3194.53|29
1629858570000|2021-08-25 02:29:30|3203.43|3194.73|3202.25|3193.55|3203.48|3194.78|3202.25|3193.55|30
1629858580000|2021-08-25 02:29:40|3202.19|3193.49|3201.89|3193.19|3202.19|3193.49|3201.82|3193.12|15
1629858590000|2021-08-25 02:29:50|3201.94|3193.24|3200.91|3192.21|3201.94|3193.24|3200.49|3191.79|36
1629858600000|2021-08-25 02:30:00|3200.96|3192.26|3201.21|3192.51|3201.23|3192.53|3200.93|3192.23|36
1629858610000|2021-08-25 02:30:10|3201.24|3192.54|3201.29|3192.59|3202.01|3193.31|3201.16|3192.46|38
1629858620000|2021-08-25 02:30:20|3201.3|3192.6|3203.1|3194.4|3203.53|3194.83|3200.94|3192.24|35
1629858630000|2021-08-25 02:30:30|3203.28|3194.58|3207.44|3198.74|3207.46|3198.76|3203.25|3194.55|36
1629858640000|2021-08-25 02:30:40|3207.45|3198.75|3211.14|3202.44|3211.39|3202.69|3207.45|3198.75|34
1629858650000|2021-08-25 02:30:50|3211.41|3202.71|3209.2|3200.5|3211.6|3202.9|3208.93|3200.23|35
1629858660000|2021-08-25 02:31:00|3209.48|3200.78|3210.16|3201.46|3210.32|3201.62|3209.41|3200.71|33
1629858670000|2021-08-25 02:31:10|3210.18|3201.48|3210.32|3201.62|3210.55|3201.85|3209.94|3201.24|31
1629858680000|2021-08-25 02:31:20|3210.31|3201.61|3213.85|3205.15|3213.88|3205.18|3210.27|3201.57|27
1629858690000|2021-08-25 02:31:30|3213.92|3205.22|3215.76|3207.06|3215.89|3207.19|3213.62|3204.92|32
1629858700000|2021-08-25 02:31:40|3215.48|3206.78|3211.68|3202.98|3215.5|3206.8|3211.68|3202.98|33
1629858710000|2021-08-25 02:31:50|3211.56|3202.86|3215.27|3206.57|3215.27|3206.57|3211.36|3202.66|33
1629858720000|2021-08-25 02:32:00|3215.33|3206.63|3215.97|3207.27|3216.18|3207.48|3214.81|3206.11|35
1629858730000|2021-08-25 02:32:10|3216.57|3207.87|3216.64|3207.94|3216.98|3208.28|3216.12|3207.42|35
1629858740000|2021-08-25 02:32:20|3216.59|3207.89|3216.89|3208.19|3216.98|3208.28|3215.79|3207.09|37
1629858750000|2021-08-25 02:32:30|3216.79|3208.09|3216.69|3207.99|3217.53|3208.83|3216.69|3207.99|38
1629858760000|2021-08-25 02:32:40|3216.65|3207.95|3217.21|3208.51|3217.24|3208.54|3214.81|3206.11|39
1629858770000|2021-08-25 02:32:50|3217.28|3208.58|3214.51|3205.81|3217.61|3208.91|3214.2|3205.5|39
1629858780000|2021-08-25 02:33:00|3214.59|3205.89|3214.22|3205.52|3214.94|3206.24|3214.22|3205.52|38
1629858790000|2021-08-25 02:33:10|3214.05|3205.35|3211.52|3202.82|3214.05|3205.35|3211.32|3202.62|39
1629858800000|2021-08-25 02:33:20|3211.81|3203.11|3211.26|3202.56|3212.2|3203.5|3210.86|3202.16|34
1629858810000|2021-08-25 02:33:30|3211.08|3202.38|3211.74|3203.04|3212.68|3203.98|3211.08|3202.38|36
1629858820000|2021-08-25 02:33:40|3212.07|3203.37|3211.95|3203.25|3212.45|3203.75|3211.04|3202.34|33
1629858830000|2021-08-25 02:33:50|3211.94|3203.24|3213.56|3204.86|3213.65|3204.95|3211.94|3203.24|24
1629858840000|2021-08-25 02:34:00|3213.55|3204.85|3214.53|3205.83|3214.56|3205.86|3213.41|3204.71|28
1629858850000|2021-08-25 02:34:10|3214.63|3205.93|3216.22|3207.52|3216.81|3208.11|3214.46|3205.76|38
1629858860000|2021-08-25 02:34:20|3216.18|3207.48|3216.67|3207.97|3216.79|3208.09|3216.14|3207.44|32
1629858870000|2021-08-25 02:34:30|3216.61|3207.91|3216.59|3207.89|3216.81|3208.11|3216.15|3207.45|36
1629858880000|2021-08-25 02:34:40|3216.62|3207.92|3217.14|3208.44|3217.29|3208.59|3216.47|3207.77|35
1629858890000|2021-08-25 02:34:50|3217.2|3208.5|3215.48|3206.78|3217.2|3208.5|3215.26|3206.56|34
1629858900000|2021-08-25 02:35:00|3215.63|3206.93|3213.91|3205.21|3215.63|3206.93|3213.91|3205.21|39
1629858910000|2021-08-25 02:35:10|3213.85|3205.15|3213.55|3204.85|3213.94|3205.24|3212.51|3203.81|39
1629858920000|2021-08-25 02:35:20|3213.43|3204.73|3212.31|3203.61|3213.53|3204.83|3211.92|3203.22|35
1629858930000|2021-08-25 02:35:30|3212.05|3203.35|3211.96|3203.26|3212.05|3203.35|3210.64|3201.94|38
1629858940000|2021-08-25 02:35:40|3211.78|3203.08|3210.58|3201.88|3211.78|3203.08|3210.47|3201.77|36
1629858950000|2021-08-25 02:35:50|3210.62|3201.92|3209.59|3200.89|3210.62|3201.92|3209.57|3200.87|28
1629858960000|2021-08-25 02:36:00|3209.61|3200.91|3210.62|3201.92|3210.7|3202|3208.92|3200.22|31
1629858970000|2021-08-25 02:36:10|3210.66|3201.96|3209.35|3200.65|3210.66|3201.96|3208.96|3200.26|34
1629858980000|2021-08-25 02:36:20|3209.37|3200.67|3209.17|3200.47|3210.2|3201.5|3209.17|3200.47|36
1629858990000|2021-08-25 02:36:30|3209.12|3200.42|3209.58|3200.88|3209.74|3201.04|3209.12|3200.42|22
1629859000000|2021-08-25 02:36:40|3209.62|3200.92|3210.83|3202.13|3210.88|3202.18|3209.59|3200.89|34
1629859010000|2021-08-25 02:36:50|3210.81|3202.11|3209.39|3200.69|3211.01|3202.31|3209.37|3200.67|38
1629859020000|2021-08-25 02:37:00|3209.36|3200.66|3209.42|3200.72|3209.46|3200.76|3209.24|3200.54|33
1629859030000|2021-08-25 02:37:10|3209.44|3200.74|3208.82|3200.12|3209.53|3200.83|3208.79|3200.09|29
1629859040000|2021-08-25 02:37:20|3208.86|3200.16|3209.53|3200.83|3209.53|3200.83|3208.6|3199.9|29
1629859050000|2021-08-25 02:37:30|3209.51|3200.81|3210.42|3201.72|3210.53|3201.83|3209.51|3200.81|26
1629859060000|2021-08-25 02:37:40|3210.4|3201.7|3210.41|3201.71|3210.43|3201.73|3210.29|3201.59|34
1629859070000|2021-08-25 02:37:50|3210.39|3201.69|3210.32|3201.62|3210.41|3201.71|3210.29|3201.59|16
1629859080000|2021-08-25 02:38:00|3210.34|3201.64|3211.52|3202.82|3211.52|3202.82|3210.34|3201.64|20
1629859090000|2021-08-25 02:38:10|3211.53|3202.83|3212.67|3203.97|3212.75|3204.05|3211.53|3202.83|23
1629859100000|2021-08-25 02:38:20|3212.54|3203.84|3212.78|3204.08|3213.52|3204.82|3212.54|3203.84|24
1629859110000|2021-08-25 02:38:30|3212.5|3203.8|3210.63|3201.93|3212.77|3204.07|3210.53|3201.83|36
1629859120000|2021-08-25 02:38:40|3210.46|3201.76|3209.72|3201.02|3210.73|3202.03|3209.72|3201.02|33
1629859130000|2021-08-25 02:38:50|3209.62|3200.92|3210.49|3201.79|3210.57|3201.87|3209.48|3200.78|38
1629859140000|2021-08-25 02:39:00|3210.5|3201.8|3210.3|3201.6|3210.67|3201.97|3210.26|3201.56|32
1629859150000|2021-08-25 02:39:10|3210.34|3201.64|3210.76|3202.06|3210.76|3202.06|3210.33|3201.63|27
1629859160000|2021-08-25 02:39:20|3210.9|3202.2|3209.77|3201.07|3210.9|3202.2|3209.77|3201.07|30
1629859170000|2021-08-25 02:39:30|3209.75|3201.05|3209.2|3200.5|3209.75|3201.05|3209.1|3200.4|23
1629859180000|2021-08-25 02:39:40|3209.22|3200.52|3209.23|3200.53|3209.3|3200.6|3209.15|3200.45|30
1629859190000|2021-08-25 02:39:50|3209.25|3200.55|3209.37|3200.67|3209.37|3200.67|3209.14|3200.44|21
1629859200000|2021-08-25 02:40:00|3209.39|3200.69|3211.3|3202.6|3211.3|3202.6|3209.3|3200.6|40
1629859210000|2021-08-25 02:40:10|3211.55|3202.85|3212.65|3203.95|3212.65|3203.95|3211.55|3202.85|36
1629859220000|2021-08-25 02:40:20|3212.41|3203.71|3212.88|3204.18|3213.03|3204.33|3211.78|3203.08|37
1629859230000|2021-08-25 02:40:30|3212.71|3204.01|3212.91|3204.21|3213.22|3204.52|3212.71|3204.01|34
1629859240000|2021-08-25 02:40:40|3212.88|3204.18|3212.17|3203.47|3212.9|3204.2|3211.96|3203.26|32
1629859250000|2021-08-25 02:40:50|3212.1|3203.4|3213.25|3204.55|3213.25|3204.55|3212.06|3203.36|29
1629859260000|2021-08-25 02:41:00|3213.27|3204.57|3211.87|3203.17|3213.45|3204.75|3211.57|3202.87|33
1629859270000|2021-08-25 02:41:10|3211.88|3203.18|3212.02|3203.32|3212.04|3203.34|3211.84|3203.14|32
1629859280000|2021-08-25 02:41:20|3211.99|3203.29|3211.77|3203.07|3211.99|3203.29|3210.69|3201.99|31
1629859290000|2021-08-25 02:41:30|3211.82|3203.12|3213.24|3204.54|3213.24|3204.54|3211.82|3203.12|29
1629859300000|2021-08-25 02:41:40|3213.23|3204.53|3213.85|3205.15|3213.89|3205.19|3213.05|3204.35|35
1629859310000|2021-08-25 02:41:50|3213.82|3205.12|3213.69|3204.99|3214.01|3205.31|3213.43|3204.73|39
1629859320000|2021-08-25 02:42:00|3213.68|3204.98|3213.88|3205.18|3214.15|3205.45|3213.5|3204.8|34
1629859330000|2021-08-25 02:42:10|3213.7|3205|3213.8|3205.1|3213.95|3205.25|3213.29|3204.59|38
1629859340000|2021-08-25 02:42:20|3213.77|3205.07|3213.3|3204.6|3213.86|3205.16|3213.27|3204.57|36
1629859350000|2021-08-25 02:42:30|3213.32|3204.62|3213.04|3204.34|3213.35|3204.65|3213.04|3204.34|31
1629859360000|2021-08-25 02:42:40|3213.01|3204.31|3212.28|3203.58|3213.01|3204.31|3211.88|3203.18|36
1629859370000|2021-08-25 02:42:50|3212.3|3203.6|3212.36|3203.66|3212.5|3203.8|3212.23|3203.53|30
1629859380000|2021-08-25 02:43:00|3212.32|3203.62|3212.46|3203.76|3212.53|3203.83|3212.19|3203.49|33
1629859390000|2021-08-25 02:43:10|3212.45|3203.75|3212.29|3203.59|3212.47|3203.77|3212.27|3203.57|30
1629859400000|2021-08-25 02:43:20|3212.32|3203.62|3213|3204.3|3213.27|3204.57|3212.31|3203.61|33
1629859410000|2021-08-25 02:43:30|3213.03|3204.33|3214|3205.3|3214.05|3205.35|3213.03|3204.33|36
1629859420000|2021-08-25 02:43:40|3213.99|3205.29|3213.79|3205.09|3214.02|3205.32|3213.27|3204.57|36
1629859430000|2021-08-25 02:43:50|3213.77|3205.07|3213.55|3204.85|3214.05|3205.35|3213.55|3204.85|34
1629859440000|2021-08-25 02:44:00|3213.73|3205.03|3213.59|3204.89|3214.15|3205.45|3213.54|3204.84|28
1629859450000|2021-08-25 02:44:10|3213.7|3205|3213.5|3204.8|3213.7|3205|3213.43|3204.73|32
1629859460000|2021-08-25 02:44:20|3213.63|3204.93|3213.8|3205.1|3213.95|3205.25|3213.55|3204.85|36
1629859470000|2021-08-25 02:44:30|3213.86|3205.16|3213.2|3204.5|3213.86|3205.16|3213.06|3204.36|33
1629859480000|2021-08-25 02:44:40|3213.19|3204.49|3213.27|3204.57|3213.48|3204.78|3213.05|3204.35|28
1629859490000|2021-08-25 02:44:50|3213.34|3204.64|3213.83|3205.13|3213.83|3205.13|3213.33|3204.63|28
1629859500000|2021-08-25 02:45:00|3213.76|3205.06|3214.1|3205.4|3214.13|3205.43|3213.76|3205.06|25
1629859510000|2021-08-25 02:45:10|3214.11|3205.41|3214.34|3205.64|3214.42|3205.72|3213.86|3205.16|20
1629859520000|2021-08-25 02:45:20|3214.22|3205.52|3213.98|3205.28|3214.22|3205.52|3213.92|3205.22|15
1629859530000|2021-08-25 02:45:30|3213.97|3205.27|3214.24|3205.54|3214.48|3205.78|3213.88|3205.18|30
1629859540000|2021-08-25 02:45:40|3214.48|3205.78|3214.16|3205.46|3214.62|3205.92|3213.77|3205.07|29
1629859550000|2021-08-25 02:45:50|3214.08|3205.38|3214.02|3205.32|3214.29|3205.59|3213.81|3205.11|31
1629859560000|2021-08-25 02:46:00|3214|3205.3|3213.47|3204.77|3214.19|3205.49|3213.47|3204.77|33
1629859570000|2021-08-25 02:46:10|3213.46|3204.76|3211.83|3203.13|3213.52|3204.82|3211.83|3203.13|27
1629859580000|2021-08-25 02:46:20|3211.86|3203.16|3209.37|3200.67|3211.86|3203.16|3208.9|3200.2|30
1629859590000|2021-08-25 02:46:30|3209.5|3200.8|3209.81|3201.11|3209.93|3201.23|3209.5|3200.8|30
1629859600000|2021-08-25 02:46:40|3209.83|3201.13|3211.17|3202.47|3211.21|3202.51|3209.82|3201.12|32
1629859610000|2021-08-25 02:46:50|3211.14|3202.44|3212.84|3204.14|3212.87|3204.17|3211.14|3202.44|38
1629859620000|2021-08-25 02:47:00|3212.88|3204.18|3213.63|3204.93|3213.68|3204.98|3212.53|3203.83|33
1629859630000|2021-08-25 02:47:10|3213.5|3204.8|3213.58|3204.88|3213.64|3204.94|3213.16|3204.46|31
1629859640000|2021-08-25 02:47:20|3213.6|3204.9|3213.36|3204.66|3213.63|3204.93|3213.31|3204.61|36
1629859650000|2021-08-25 02:47:30|3213.47|3204.77|3214.02|3205.32|3214.31|3205.61|3213.35|3204.65|35
1629859660000|2021-08-25 02:47:40|3214.05|3205.35|3214.04|3205.34|3214.31|3205.61|3213.54|3204.84|33
1629859670000|2021-08-25 02:47:50|3214.01|3205.31|3213.93|3205.23|3214.69|3205.99|3213.24|3204.54|36
1629859680000|2021-08-25 02:48:00|3213.92|3205.22|3213.21|3204.51|3214.06|3205.36|3213.06|3204.36|32
1629859690000|2021-08-25 02:48:10|3213.22|3204.52|3213.34|3204.64|3213.38|3204.68|3212.91|3204.21|31
1629859700000|2021-08-25 02:48:20|3213.31|3204.61|3212.85|3204.15|3213.32|3204.62|3212.27|3203.57|35
1629859710000|2021-08-25 02:48:30|3212.96|3204.26|3212.95|3204.25|3213.34|3204.64|3212.91|3204.21|35
1629859720000|2021-08-25 02:48:40|3212.93|3204.23|3213.66|3204.96|3213.8|3205.1|3212.93|3204.23|31
1629859730000|2021-08-25 02:48:50|3213.71|3205.01|3213.74|3205.04|3214|3205.3|3213.66|3204.96|36
1629859740000|2021-08-25 02:49:00|3213.73|3205.03|3214.04|3205.34|3214.15|3205.45|3213.67|3204.97|32
1629859750000|2021-08-25 02:49:10|3214.02|3205.32|3213.25|3204.55|3214.96|3206.26|3213.25|3204.55|36
1629859760000|2021-08-25 02:49:20|3213.32|3204.62|3214.22|3205.52|3214.38|3205.68|3213.32|3204.62|35
1629859770000|2021-08-25 02:49:30|3214.27|3205.57|3215.94|3207.24|3216.24|3207.54|3214.2|3205.5|33
1629859780000|2021-08-25 02:49:40|3215.84|3207.14|3216.15|3207.45|3216.19|3207.49|3215.49|3206.79|34
1629859790000|2021-08-25 02:49:50|3216.2|3207.5|3215.94|3207.24|3216.5|3207.8|3215.81|3207.11|37
1629859800000|2021-08-25 02:50:00|3215.96|3207.26|3214.37|3205.67|3215.96|3207.26|3214.37|3205.67|30
1629859810000|2021-08-25 02:50:10|3214.41|3205.71|3216.55|3207.85|3216.55|3207.85|3213.89|3205.19|35
1629859820000|2021-08-25 02:50:20|3216.54|3207.84|3217.19|3208.49|3217.19|3208.49|3216.37|3207.67|22
1629859830000|2021-08-25 02:50:30|3217.22|3208.52|3217.31|3208.61|3217.31|3208.61|3217.14|3208.44|14
1629859840000|2021-08-25 02:50:40|3217.33|3208.63|3217.28|3208.58|3217.37|3208.67|3217.1|3208.4|13
1629859850000|2021-08-25 02:50:50|3217.27|3208.57|3218.07|3209.37|3218.62|3209.92|3217.24|3208.54|27
1629859860000|2021-08-25 02:51:00|3218.2|3209.5|3220.5|3211.8|3220.52|3211.82|3218.2|3209.5|28
1629859870000|2021-08-25 02:51:10|3220.43|3211.73|3219.84|3211.14|3220.52|3211.82|3219.52|3210.82|27
1629859880000|2021-08-25 02:51:20|3220.19|3211.49|3218.93|3210.23|3220.21|3211.51|3218.81|3210.11|38
1629859890000|2021-08-25 02:51:30|3218.87|3210.17|3217.77|3209.07|3219.08|3210.38|3217.66|3208.96|37
1629859900000|2021-08-25 02:51:40|3217.75|3209.05|3218.17|3209.47|3218.63|3209.93|3217.66|3208.96|30
1629859910000|2021-08-25 02:51:50|3218.16|3209.46|3217.47|3208.77|3218.46|3209.76|3217.47|3208.77|35
1629859920000|2021-08-25 02:52:00|3217.48|3208.78|3218.4|3209.7|3219.17|3210.47|3217.48|3208.78|36
1629859930000|2021-08-25 02:52:10|3218.39|3209.69|3218.33|3209.63|3218.46|3209.76|3218.19|3209.49|37
1629859940000|2021-08-25 02:52:20|3218.31|3209.61|3218.05|3209.35|3218.31|3209.61|3217.74|3209.04|36
1629859950000|2021-08-25 02:52:30|3218.1|3209.4|3218.95|3210.25|3218.95|3210.25|3218.06|3209.36|37
1629859960000|2021-08-25 02:52:40|3219.07|3210.37|3219.75|3211.05|3220.15|3211.45|3218.83|3210.13|37
1629859970000|2021-08-25 02:52:50|3219.81|3211.11|3218.97|3210.27|3220.33|3211.63|3218.88|3210.18|38
1629859980000|2021-08-25 02:53:00|3218.95|3210.25|3218.23|3209.53|3218.95|3210.25|3218.13|3209.43|38
1629859990000|2021-08-25 02:53:10|3218.25|3209.55|3217.8|3209.1|3218.31|3209.61|3217.71|3209.01|31
1629860000000|2021-08-25 02:53:20|3217.61|3208.91|3217.2|3208.5|3217.86|3209.16|3217.2|3208.5|24
1629860010000|2021-08-25 02:53:30|3217.52|3208.82|3216.25|3207.55|3217.52|3208.82|3216.19|3207.49|29
1629860020000|2021-08-25 02:53:40|3216.32|3207.62|3215.41|3206.71|3216.32|3207.62|3215.27|3206.57|32
1629860030000|2021-08-25 02:53:50|3215.49|3206.79|3215.87|3207.17|3215.87|3207.17|3215.3|3206.6|31
1629860040000|2021-08-25 02:54:00|3215.96|3207.26|3217.05|3208.35|3217.16|3208.46|3215.92|3207.22|32
1629860050000|2021-08-25 02:54:10|3217.06|3208.36|3217.06|3208.36|3217.13|3208.43|3217.04|3208.34|13
1629860060000|2021-08-25 02:54:20|3216.94|3208.24|3216.08|3207.38|3216.94|3208.24|3215.96|3207.26|24
1629860070000|2021-08-25 02:54:30|3216.07|3207.37|3215.17|3206.47|3216.08|3207.38|3214.38|3205.68|35
1629860080000|2021-08-25 02:54:40|3215.14|3206.44|3216.55|3207.85|3216.65|3207.95|3215.12|3206.42|28
1629860090000|2021-08-25 02:54:50|3216.53|3207.83|3216.3|3207.6|3216.71|3208.01|3216.15|3207.45|25
1629860100000|2021-08-25 02:55:00|3216.33|3207.63|3215.13|3206.43|3216.35|3207.65|3215.13|3206.43|30
1629860110000|2021-08-25 02:55:10|3215.18|3206.48|3214.53|3205.83|3215.18|3206.48|3214.37|3205.67|36
1629860120000|2021-08-25 02:55:20|3214.71|3206.01|3213.66|3204.96|3214.71|3206.01|3213.51|3204.81|34
1629860130000|2021-08-25 02:55:30|3213.64|3204.94|3213.35|3204.65|3213.7|3205|3213.3|3204.6|33
1629860140000|2021-08-25 02:55:40|3213.27|3204.57|3213.44|3204.74|3213.46|3204.76|3213.24|3204.54|34
1629860150000|2021-08-25 02:55:50|3213.62|3204.92|3212.41|3203.71|3213.86|3205.16|3212.32|3203.62|40
1629860160000|2021-08-25 02:56:00|3212.4|3203.7|3213.72|3205.02|3213.79|3205.09|3212.33|3203.63|37
1629860170000|2021-08-25 02:56:10|3213.64|3204.94|3214.6|3205.9|3214.6|3205.9|3213.29|3204.59|38
1629860180000|2021-08-25 02:56:20|3214.62|3205.92|3214.12|3205.42|3216|3207.3|3214.12|3205.42|34
1629860190000|2021-08-25 02:56:30|3214.1|3205.4|3214.17|3205.47|3214.23|3205.53|3214.1|3205.4|14
1629860200000|2021-08-25 02:56:40|3214.19|3205.49|3214.14|3205.44|3214.19|3205.49|3214.12|3205.42|18
1629860210000|2021-08-25 02:56:50|3214.13|3205.43|3213.42|3204.72|3214.15|3205.45|3213.42|3204.72|18
1629860220000|2021-08-25 02:57:00|3213.4|3204.7|3213.37|3204.67|3213.78|3205.08|3213.34|3204.64|19
1629860230000|2021-08-25 02:57:10|3213.39|3204.69|3212.08|3203.38|3213.55|3204.85|3212.08|3203.38|21
1629860240000|2021-08-25 02:57:20|3211.82|3203.12|3211.29|3202.59|3211.82|3203.12|3211.05|3202.35|37
1629860250000|2021-08-25 02:57:30|3211.28|3202.58|3211.59|3202.89|3211.77|3203.07|3211.09|3202.39|39
1629860260000|2021-08-25 02:57:40|3211.62|3202.92|3211.16|3202.46|3211.78|3203.08|3211.13|3202.43|33
1629860270000|2021-08-25 02:57:50|3211.19|3202.49|3211.63|3202.93|3212.16|3203.46|3211.19|3202.49|30
1629860280000|2021-08-25 02:58:00|3211.6|3202.9|3211.35|3202.65|3211.76|3203.06|3211.05|3202.35|31
1629860290000|2021-08-25 02:58:10|3211.39|3202.69|3211.37|3202.67|3211.56|3202.86|3211.3|3202.6|31
1629860300000|2021-08-25 02:58:20|3211.36|3202.66|3211.4|3202.7|3211.42|3202.72|3211.23|3202.53|26
1629860310000|2021-08-25 02:58:30|3211.42|3202.72|3212.45|3203.75|3212.45|3203.75|3211.39|3202.69|25
1629860320000|2021-08-25 02:58:40|3212.42|3203.72|3211.89|3203.19|3212.65|3203.95|3211.84|3203.14|21
1629860330000|2021-08-25 02:58:50|3211.91|3203.21|3211.89|3203.19|3212.06|3203.36|3211.76|3203.06|34
1629860340000|2021-08-25 02:59:00|3211.92|3203.22|3211.53|3202.83|3211.92|3203.22|3211.42|3202.72|35
1629860350000|2021-08-25 02:59:10|3211.51|3202.81|3212.15|3203.45|3212.26|3203.56|3211.35|3202.65|33
1629860360000|2021-08-25 02:59:20|3212.05|3203.35|3211.65|3202.95|3212.11|3203.41|3211.65|3202.95|26
1629860370000|2021-08-25 02:59:30|3211.64|3202.94|3210.88|3202.18|3211.64|3202.94|3209.56|3200.86|25
1629860380000|2021-08-25 02:59:40|3210.91|3202.21|3210.6|3201.9|3211.37|3202.67|3210.56|3201.86|33
1629860390000|2021-08-25 02:59:50|3210.59|3201.89|3210.42|3201.72|3210.6|3201.9|3210.42|3201.72|29
1629860400000|2021-08-25 03:00:00|3210.45|3201.75|3211.51|3202.81|3211.51|3202.81|3209.82|3201.12|33
1629860410000|2021-08-25 03:00:10|3211.54|3202.84|3209.71|3201.01|3211.54|3202.84|3209.64|3200.94|35
1629860420000|2021-08-25 03:00:20|3209.67|3200.97|3209.59|3200.89|3209.91|3201.21|3209.51|3200.81|26
1629860430000|2021-08-25 03:00:30|3209.62|3200.92|3209.83|3201.13|3210|3201.3|3209.57|3200.87|35
1629860440000|2021-08-25 03:00:40|3209.79|3201.09|3209.45|3200.75|3209.79|3201.09|3209.31|3200.61|34
1629860450000|2021-08-25 03:00:50|3209.41|3200.71|3209.67|3200.97|3209.73|3201.03|3209.41|3200.71|34
1629860460000|2021-08-25 03:01:00|3209.66|3200.96|3209.45|3200.75|3209.88|3201.18|3209.45|3200.75|35
1629860470000|2021-08-25 03:01:10|3209.41|3200.71|3209.12|3200.42|3209.45|3200.75|3209.09|3200.39|30
1629860480000|2021-08-25 03:01:20|3209.11|3200.41|3208.96|3200.26|3209.27|3200.57|3208.96|3200.26|33
1629860490000|2021-08-25 03:01:30|3209.05|3200.35|3207.77|3199.07|3209.19|3200.49|3207.65|3198.95|32
1629860500000|2021-08-25 03:01:40|3207.85|3199.15|3207.57|3198.87|3207.87|3199.17|3207.57|3198.87|36
1629860510000|2021-08-25 03:01:50|3207.76|3199.06|3206.34|3197.64|3207.83|3199.13|3206.34|3197.64|28
1629860520000|2021-08-25 03:02:00|3206.18|3197.48|3206.79|3198.09|3207.42|3198.72|3206.18|3197.48|30
1629860530000|2021-08-25 03:02:10|3206.9|3198.2|3207.28|3198.58|3207.32|3198.62|3206.86|3198.16|19
1629860540000|2021-08-25 03:02:20|3207.31|3198.61|3208.33|3199.63|3208.6|3199.9|3207.31|3198.61|29
1629860550000|2021-08-25 03:02:30|3208.38|3199.68|3208.2|3199.5|3208.56|3199.86|3208.2|3199.5|29
1629860560000|2021-08-25 03:02:40|3208.24|3199.54|3207.46|3198.76|3208.33|3199.63|3207.23|3198.53|30
1629860570000|2021-08-25 03:02:50|3207.39|3198.69|3206.94|3198.24|3207.44|3198.74|3206.94|3198.24|32
1629860580000|2021-08-25 03:03:00|3206.7|3198|3206.96|3198.26|3207.04|3198.34|3206.56|3197.86|29
1629860590000|2021-08-25 03:03:10|3206.98|3198.28|3207.12|3198.42|3207.18|3198.48|3206.88|3198.18|31
1629860600000|2021-08-25 03:03:20|3207.01|3198.31|3206.21|3197.51|3207.34|3198.64|3206.21|3197.51|37
1629860610000|2021-08-25 03:03:30|3206.24|3197.54|3204.8|3196.1|3206.49|3197.79|3204.79|3196.09|36
1629860620000|2021-08-25 03:03:40|3204.95|3196.25|3203.91|3195.21|3204.95|3196.25|3203.71|3195.01|34
1629860630000|2021-08-25 03:03:50|3203.95|3195.25|3205.14|3196.44|3205.27|3196.57|3203.82|3195.12|38
1629860640000|2021-08-25 03:04:00|3205.12|3196.42|3205.28|3196.58|3205.62|3196.92|3205.12|3196.42|30
1629860650000|2021-08-25 03:04:10|3205.29|3196.59|3204.66|3195.96|3205.81|3197.11|3204.61|3195.91|38
1629860660000|2021-08-25 03:04:20|3204.65|3195.95|3204.49|3195.79|3204.69|3195.99|3203.97|3195.27|34
1629860670000|2021-08-25 03:04:30|3204.45|3195.75|3204.49|3195.79|3204.73|3196.03|3204.23|3195.53|33
1629860680000|2021-08-25 03:04:40|3204.63|3195.93|3204.03|3195.33|3204.66|3195.96|3203.93|3195.23|32
1629860690000|2021-08-25 03:04:50|3204.04|3195.34|3204.88|3196.18|3204.88|3196.18|3203.96|3195.26|23
1629860700000|2021-08-25 03:05:00|3205.01|3196.31|3205.73|3197.03|3205.73|3197.03|3205.01|3196.31|27
1629860710000|2021-08-25 03:05:10|3205.72|3197.02|3207.05|3198.35|3207.1|3198.4|3205.72|3197.02|22
1629860720000|2021-08-25 03:05:20|3207.06|3198.36|3209.48|3200.78|3209.65|3200.95|3207.06|3198.36|27
1629860730000|2021-08-25 03:05:30|3209.42|3200.72|3209.46|3200.76|3209.5|3200.8|3208.34|3199.64|21
1629860740000|2021-08-25 03:05:40|3209.47|3200.77|3209.15|3200.45|3209.78|3201.08|3209.15|3200.45|18
1629860750000|2021-08-25 03:05:50|3209.25|3200.55|3210.1|3201.4|3210.29|3201.59|3208.88|3200.18|37
1629860760000|2021-08-25 03:06:00|3210.09|3201.39|3211.02|3202.32|3211.45|3202.75|3209.98|3201.28|38
1629860770000|2021-08-25 03:06:10|3211|3202.3|3207.09|3198.39|3211.15|3202.45|3207.08|3198.38|38
1629860780000|2021-08-25 03:06:20|3207.06|3198.36|3205.52|3196.82|3207.43|3198.73|3205.44|3196.74|36
1629860790000|2021-08-25 03:06:30|3205.48|3196.78|3205.75|3197.05|3206.27|3197.57|3205.3|3196.6|37
1629860800000|2021-08-25 03:06:40|3205.48|3196.78|3205.35|3196.65|3205.48|3196.78|3205.29|3196.59|23
1629860810000|2021-08-25 03:06:50|3205.38|3196.68|3204.29|3195.59|3206.16|3197.46|3204.1|3195.4|31
1629860820000|2021-08-25 03:07:00|3203.84|3195.14|3203.9|3195.2|3204.57|3195.87|3203.76|3195.06|33
1629860830000|2021-08-25 03:07:10|3203.79|3195.09|3203.9|3195.2|3203.9|3195.2|3203.77|3195.07|20
1629860840000|2021-08-25 03:07:20|3203.8|3195.1|3203.9|3195.2|3203.9|3195.2|3203.73|3195.03|18
1629860850000|2021-08-25 03:07:30|3203.8|3195.1|3203.02|3194.32|3204.5|3195.8|3202.57|3193.87|21
1629860860000|2021-08-25 03:07:40|3203.07|3194.37|3204.11|3195.41|3204.11|3195.41|3202.72|3194.02|34
1629860870000|2021-08-25 03:07:50|3204.25|3195.55|3205.76|3197.06|3205.77|3197.07|3204.25|3195.55|25
1629860880000|2021-08-25 03:08:00|3206.19|3197.49|3205.72|3197.02|3207.09|3198.39|3205.68|3196.98|34
1629860890000|2021-08-25 03:08:10|3205.71|3197.01|3203.97|3195.27|3205.86|3197.16|3203.97|3195.27|33
1629860900000|2021-08-25 03:08:20|3203.95|3195.25|3202.75|3194.05|3203.95|3195.25|3202.74|3194.04|29
1629860910000|2021-08-25 03:08:30|3202.82|3194.12|3203.16|3194.46|3203.25|3194.55|3202.75|3194.05|32
1629860920000|2021-08-25 03:08:40|3203.24|3194.54|3203.44|3194.74|3203.73|3195.03|3203.16|3194.46|27
1629860930000|2021-08-25 03:08:50|3203.38|3194.68|3203.47|3194.77|3203.5|3194.8|3203.08|3194.38|36
1629860940000|2021-08-25 03:09:00|3203.49|3194.79|3203.44|3194.74|3203.56|3194.86|3203.39|3194.69|32
1629860950000|2021-08-25 03:09:10|3203.43|3194.73|3204.25|3195.55|3204.31|3195.61|3203.43|3194.73|34
1629860960000|2021-08-25 03:09:20|3204.24|3195.54|3204.42|3195.72|3204.54|3195.84|3204.12|3195.42|34
1629860970000|2021-08-25 03:09:30|3204.47|3195.77|3203.45|3194.75|3204.47|3195.77|3203.38|3194.68|29
1629860980000|2021-08-25 03:09:40|3203.48|3194.78|3204.54|3195.84|3204.54|3195.84|3203.45|3194.75|29
1629860990000|2021-08-25 03:09:50|3204.45|3195.75|3201.78|3193.08|3204.55|3195.85|3201.62|3192.92|31
1629861000000|2021-08-25 03:10:00|3201.79|3193.09|3202.16|3193.46|3202.24|3193.54|3201.77|3193.07|25
1629861010000|2021-08-25 03:10:10|3202.29|3193.59|3203.26|3194.56|3203.33|3194.63|3202.29|3193.59|36
1629861020000|2021-08-25 03:10:20|3203.29|3194.59|3201.59|3192.89|3203.47|3194.77|3201.51|3192.81|35
1629861030000|2021-08-25 03:10:30|3201.58|3192.88|3201.15|3192.45|3201.58|3192.88|3201.13|3192.43|33
1629861040000|2021-08-25 03:10:40|3201.14|3192.44|3200.64|3191.94|3201.23|3192.53|3200.21|3191.51|33
1629861050000|2021-08-25 03:10:50|3200.61|3191.91|3200.46|3191.76|3200.75|3192.05|3200.21|3191.51|29
1629861060000|2021-08-25 03:11:00|3200.4|3191.7|3200.21|3191.51|3200.6|3191.9|3200.06|3191.36|35
1629861070000|2021-08-25 03:11:10|3200.04|3191.34|3200.02|3191.32|3200.31|3191.61|3199.76|3191.06|31
1629861080000|2021-08-25 03:11:20|3200.05|3191.35|3199.87|3191.17|3200.06|3191.36|3199.85|3191.15|28
1629861090000|2021-08-25 03:11:30|3199.85|3191.15|3199.88|3191.18|3200.31|3191.61|3199.85|3191.15|32
1629861100000|2021-08-25 03:11:40|3199.7|3191|3199.47|3190.77|3199.7|3191|3199.11|3190.41|32
1629861110000|2021-08-25 03:11:50|3199.43|3190.73|3199.24|3190.54|3199.66|3190.96|3199.24|3190.54|34
1629861120000|2021-08-25 03:12:00|3199.27|3190.57|3199.61|3190.91|3199.61|3190.91|3199.27|3190.57|25
1629861130000|2021-08-25 03:12:10|3199.6|3190.9|3199.21|3190.51|3199.6|3190.9|3198.97|3190.27|36
1629861140000|2021-08-25 03:12:20|3199.2|3190.5|3199.28|3190.58|3199.33|3190.63|3198.85|3190.15|34
1629861150000|2021-08-25 03:12:30|3199.25|3190.55|3199.08|3190.38|3199.25|3190.55|3198.85|3190.15|34
1629861160000|2021-08-25 03:12:40|3199.07|3190.37|3199.23|3190.53|3199.26|3190.56|3198.98|3190.28|30
1629861170000|2021-08-25 03:12:50|3199.19|3190.49|3199.26|3190.56|3199.3|3190.6|3198.97|3190.27|40
1629861180000|2021-08-25 03:13:00|3199.23|3190.53|3199.12|3190.42|3199.29|3190.59|3199.12|3190.42|31
1629861190000|2021-08-25 03:13:10|3199.09|3190.39|3198.05|3189.35|3199.25|3190.55|3197.7|3189|29
1629861200000|2021-08-25 03:13:20|3198.18|3189.48|3198.09|3189.39|3198.18|3189.48|3197.99|3189.29|25
1629861210000|2021-08-25 03:13:30|3198.07|3189.37|3198.08|3189.38|3198.14|3189.44|3198.06|3189.36|26
1629861220000|2021-08-25 03:13:40|3198.02|3189.32|3198.05|3189.35|3198.12|3189.42|3197.93|3189.23|18
1629861230000|2021-08-25 03:13:50|3198.04|3189.34|3197.68|3188.98|3198.04|3189.34|3197.67|3188.97|24
1629861240000|2021-08-25 03:14:00|3197.7|3189|3197.95|3189.25|3198.02|3189.32|3197.7|3189|22
1629861250000|2021-08-25 03:14:10|3197.96|3189.26|3197.1|3188.4|3197.98|3189.28|3197.1|3188.4|18
1629861260000|2021-08-25 03:14:20|3197.08|3188.38|3196.98|3188.28|3197.18|3188.48|3196.93|3188.23|25
1629861270000|2021-08-25 03:14:30|3196.93|3188.23|3196.96|3188.26|3197.24|3188.54|3196.92|3188.22|34
1629861280000|2021-08-25 03:14:40|3197|3188.3|3196.98|3188.28|3197.02|3188.32|3196.85|3188.15|27
1629861290000|2021-08-25 03:14:50|3196.99|3188.29|3198.46|3189.76|3198.66|3189.96|3196.98|3188.28|38
1629861300000|2021-08-25 03:15:00|3198.48|3189.78|3199.25|3190.55|3199.25|3190.55|3198.41|3189.71|35
1629861310000|2021-08-25 03:15:10|3199.39|3190.69|3199.77|3191.07|3199.77|3191.07|3199.25|3190.55|28
1629861320000|2021-08-25 03:15:20|3199.82|3191.12|3199.45|3190.75|3199.82|3191.12|3199.32|3190.62|29
1629861330000|2021-08-25 03:15:30|3199.5|3190.8|3201.04|3192.34|3201.04|3192.34|3199.5|3190.8|19
1629861340000|2021-08-25 03:15:40|3201.07|3192.37|3200.47|3191.77|3201.07|3192.37|3200.33|3191.63|27
1629861350000|2021-08-25 03:15:50|3200.35|3191.65|3198.65|3189.95|3200.35|3191.65|3198.65|3189.95|28
1629861360000|2021-08-25 03:16:00|3198.62|3189.92|3198.75|3190.05|3198.77|3190.07|3198.55|3189.85|24
1629861370000|2021-08-25 03:16:10|3198.69|3189.99|3198.33|3189.63|3198.93|3190.23|3198.33|3189.63|28
1629861380000|2021-08-25 03:16:20|3198.58|3189.88|3197.82|3189.12|3199.15|3190.45|3197.82|3189.12|36
1629861390000|2021-08-25 03:16:30|3197.8|3189.1|3196.87|3188.17|3197.8|3189.1|3196.61|3187.91|36
1629861400000|2021-08-25 03:16:40|3196.82|3188.12|3196.56|3187.86|3196.92|3188.22|3196.43|3187.73|33
1629861410000|2021-08-25 03:16:50|3196.54|3187.84|3196.67|3187.97|3197.04|3188.34|3196.54|3187.84|28
1629861420000|2021-08-25 03:17:00|3196.72|3188.02|3197.52|3188.82|3197.79|3189.09|3196.69|3187.99|36
1629861430000|2021-08-25 03:17:10|3197.6|3188.9|3199.61|3190.91|3199.66|3190.96|3197.6|3188.9|36
1629861440000|2021-08-25 03:17:20|3199.56|3190.86|3198.62|3189.92|3199.79|3191.09|3198.62|3189.92|36
1629861450000|2021-08-25 03:17:30|3198.68|3189.98|3197.69|3188.99|3198.73|3190.03|3197.63|3188.93|34
1629861460000|2021-08-25 03:17:40|3197.7|3189|3197.81|3189.11|3197.87|3189.17|3197.65|3188.95|32
1629861470000|2021-08-25 03:17:50|3197.8|3189.1|3197.87|3189.17|3197.9|3189.2|3197.69|3188.99|35
1629861480000|2021-08-25 03:18:00|3197.88|3189.18|3197.33|3188.63|3197.91|3189.21|3197.33|3188.63|26
1629861490000|2021-08-25 03:18:10|3197.31|3188.61|3198.35|3189.65|3198.35|3189.65|3197.26|3188.56|34
1629861500000|2021-08-25 03:18:20|3198.31|3189.61|3199.24|3190.54|3199.36|3190.66|3198.31|3189.61|36
1629861510000|2021-08-25 03:18:30|3199.3|3190.6|3200.57|3191.87|3200.69|3191.99|3199.3|3190.6|36
1629861520000|2021-08-25 03:18:40|3200.46|3191.76|3200.49|3191.79|3201.07|3192.37|3200.34|3191.64|31
1629861530000|2021-08-25 03:18:50|3200.5|3191.8|3200.38|3191.68|3201.19|3192.49|3199.89|3191.19|32
1629861540000|2021-08-25 03:19:00|3200.3|3191.6|3200.13|3191.43|3200.61|3191.91|3199.84|3191.14|37
1629861550000|2021-08-25 03:19:10|3200.15|3191.45|3198.08|3189.38|3200.21|3191.51|3197.87|3189.17|38
1629861560000|2021-08-25 03:19:20|3198|3189.3|3197.39|3188.69|3198.04|3189.34|3197.22|3188.52|37
1629861570000|2021-08-25 03:19:30|3197.38|3188.68|3197.27|3188.57|3197.41|3188.71|3197.12|3188.42|33
1629861580000|2021-08-25 03:19:40|3197.29|3188.59|3197.03|3188.33|3197.33|3188.63|3196.69|3187.99|27
1629861590000|2021-08-25 03:19:50|3196.97|3188.27|3197.35|3188.65|3197.62|3188.92|3196.97|3188.27|34
1629861600000|2021-08-25 03:20:00|3197.24|3188.54|3197.33|3188.63|3197.49|3188.79|3196.86|3188.16|35
1629861610000|2021-08-25 03:20:10|3197.36|3188.66|3197.39|3188.69|3197.42|3188.72|3197.14|3188.44|28
1629861620000|2021-08-25 03:20:20|3197.34|3188.64|3197.5|3188.8|3197.5|3188.8|3197.34|3188.64|26
1629861630000|2021-08-25 03:20:30|3197.48|3188.78|3198.71|3190.01|3198.71|3190.01|3197.41|3188.71|34
1629861640000|2021-08-25 03:20:40|3198.8|3190.1|3199.22|3190.52|3199.65|3190.95|3198.72|3190.02|31
1629861650000|2021-08-25 03:20:50|3199.25|3190.55|3200.53|3191.83|3200.57|3191.87|3199.2|3190.5|34
1629861660000|2021-08-25 03:21:00|3200.48|3191.78|3200.48|3191.78|3200.54|3191.84|3200.28|3191.58|33
1629861670000|2021-08-25 03:21:10|3200.46|3191.76|3200.3|3191.6|3200.85|3192.15|3200.3|3191.6|37
1629861680000|2021-08-25 03:21:20|3200.61|3191.91|3201.44|3192.74|3201.6|3192.9|3200.33|3191.63|36
1629861690000|2021-08-25 03:21:30|3201.48|3192.78|3200.89|3192.19|3201.79|3193.09|3200.75|3192.05|26
1629861700000|2021-08-25 03:21:40|3200.9|3192.2|3200.98|3192.28|3201.03|3192.33|3200.83|3192.13|27
1629861710000|2021-08-25 03:21:50|3200.85|3192.15|3200.8|3192.1|3200.89|3192.19|3200.8|3192.1|7
1629861720000|2021-08-25 03:22:00|3200.7|3192|3199.58|3190.88|3200.7|3192|3199.05|3190.35|28
1629861730000|2021-08-25 03:22:10|3199.56|3190.86|3198.99|3190.29|3199.58|3190.88|3198.94|3190.24|32
1629861740000|2021-08-25 03:22:20|3198.95|3190.25|3197.94|3189.24|3198.96|3190.26|3197.88|3189.18|32
1629861750000|2021-08-25 03:22:30|3197.99|3189.29|3197.74|3189.04|3198.01|3189.31|3197.62|3188.92|27
1629861760000|2021-08-25 03:22:40|3197.73|3189.03|3198.28|3189.58|3198.42|3189.72|3197.73|3189.03|32
1629861770000|2021-08-25 03:22:50|3198.25|3189.55|3198.16|3189.46|3198.31|3189.61|3198.1|3189.4|27
1629861780000|2021-08-25 03:23:00|3198.22|3189.52|3197.84|3189.14|3198.23|3189.53|3197.79|3189.09|30
1629861790000|2021-08-25 03:23:10|3197.85|3189.15|3197.94|3189.24|3197.94|3189.24|3197.22|3188.52|32
1629861800000|2021-08-25 03:23:20|3198|3189.3|3199.65|3190.95|3199.68|3190.98|3197.85|3189.15|35
1629861810000|2021-08-25 03:23:30|3199.96|3191.26|3201.51|3192.81|3201.51|3192.81|3199.96|3191.26|24
1629861820000|2021-08-25 03:23:40|3201.61|3192.91|3202.3|3193.6|3202.3|3193.6|3201.37|3192.67|32
1629861830000|2021-08-25 03:23:50|3202.46|3193.76|3201.85|3193.15|3202.46|3193.76|3201.24|3192.54|36
1629861840000|2021-08-25 03:24:00|3201.8|3193.1|3200.7|3192|3201.85|3193.15|3200.7|3192|38
1629861850000|2021-08-25 03:24:10|3200.74|3192.04|3198.61|3189.91|3200.74|3192.04|3198.61|3189.91|36
1629861860000|2021-08-25 03:24:20|3198.58|3189.88|3200.44|3191.74|3200.75|3192.05|3198.42|3189.72|36
1629861870000|2021-08-25 03:24:30|3200.5|3191.8|3200.39|3191.69|3200.53|3191.83|3200.34|3191.64|35
1629861880000|2021-08-25 03:24:40|3200.36|3191.66|3201.98|3193.28|3202.11|3193.41|3200.34|3191.64|35
1629861890000|2021-08-25 03:24:50|3201.99|3193.29|3201.88|3193.18|3202|3193.3|3201.79|3193.09|29
1629861900000|2021-08-25 03:25:00|3201.87|3193.17|3202.52|3193.82|3202.7|3194|3201.74|3193.04|36
1629861910000|2021-08-25 03:25:10|3202.49|3193.79|3202.4|3193.7|3202.77|3194.07|3202.28|3193.58|37
1629861920000|2021-08-25 03:25:20|3202.35|3193.65|3203.47|3194.77|3203.47|3194.77|3202.35|3193.65|34
1629861930000|2021-08-25 03:25:30|3203.85|3195.15|3204.03|3195.33|3204.7|3196|3203.46|3194.76|38
1629861940000|2021-08-25 03:25:40|3204.23|3195.53|3204.55|3195.85|3204.96|3196.26|3203.95|3195.25|28
1629861950000|2021-08-25 03:25:50|3204.48|3195.78|3204.96|3196.26|3205.44|3196.74|3204.46|3195.76|26
1629861960000|2021-08-25 03:26:00|3204.98|3196.28|3204.48|3195.78|3205.34|3196.64|3204.27|3195.57|29
1629861970000|2021-08-25 03:26:10|3204.44|3195.74|3203.85|3195.15|3204.74|3196.04|3203.85|3195.15|34
1629861980000|2021-08-25 03:26:20|3203.96|3195.26|3205.53|3196.83|3205.65|3196.95|3203.96|3195.26|36
1629861990000|2021-08-25 03:26:30|3205.54|3196.84|3205.62|3196.92|3205.75|3197.05|3205.54|3196.84|24
1629862000000|2021-08-25 03:26:40|3205.61|3196.91|3205.77|3197.07|3205.83|3197.13|3205.6|3196.9|26
1629862010000|2021-08-25 03:26:50|3205.8|3197.1|3205.67|3196.97|3205.85|3197.15|3205.61|3196.91|34
1629862020000|2021-08-25 03:27:00|3205.7|3197|3204.85|3196.15|3205.7|3197|3204.38|3195.68|36
1629862030000|2021-08-25 03:27:10|3204.81|3196.11|3203.96|3195.26|3204.81|3196.11|3203.8|3195.1|34
1629862040000|2021-08-25 03:27:20|3203.89|3195.19|3202.97|3194.27|3203.93|3195.23|3202.8|3194.1|36
1629862050000|2021-08-25 03:27:30|3202.98|3194.28|3202.63|3193.93|3203.11|3194.41|3202.45|3193.75|37
1629862060000|2021-08-25 03:27:40|3202.61|3193.91|3202.44|3193.74|3202.69|3193.99|3202.43|3193.73|35
1629862070000|2021-08-25 03:27:50|3202.59|3193.89|3202.8|3194.1|3202.8|3194.1|3202.23|3193.53|38
1629862080000|2021-08-25 03:28:00|3202.78|3194.08|3203.99|3195.29|3203.99|3195.29|3202.66|3193.96|30
1629862090000|2021-08-25 03:28:10|3204.19|3195.49|3205.04|3196.34|3205.04|3196.34|3204.15|3195.45|36
1629862100000|2021-08-25 03:28:20|3205.02|3196.32|3204.52|3195.82|3205.02|3196.32|3203.5|3194.8|33
1629862110000|2021-08-25 03:28:30|3204.59|3195.89|3205.43|3196.73|3205.57|3196.87|3204.59|3195.89|32
1629862120000|2021-08-25 03:28:40|3205.61|3196.91|3205.38|3196.68|3205.71|3197.01|3205.17|3196.47|35
1629862130000|2021-08-25 03:28:50|3205.43|3196.73|3205.57|3196.87|3205.84|3197.14|3205.3|3196.6|33
1629862140000|2021-08-25 03:29:00|3205.5|3196.8|3205.52|3196.82|3205.73|3197.03|3205.35|3196.65|32
1629862150000|2021-08-25 03:29:10|3205.53|3196.83|3205.21|3196.51|3205.83|3197.13|3205.21|3196.51|32
1629862160000|2021-08-25 03:29:20|3204.89|3196.19|3206.42|3197.72|3206.67|3197.97|3204.85|3196.15|36
1629862170000|2021-08-25 03:29:30|3206.4|3197.7|3206.28|3197.58|3206.68|3197.98|3206.22|3197.52|37
1629862180000|2021-08-25 03:29:40|3206.62|3197.92|3207.08|3198.38|3207.34|3198.64|3206.62|3197.92|33
1629862190000|2021-08-25 03:29:50|3207.29|3198.59|3205.58|3196.88|3207.4|3198.7|3205.58|3196.88|36
1629862200000|2021-08-25 03:30:00|3205.8|3197.1|3207.55|3198.85|3207.96|3199.26|3205.64|3196.94|38
1629862210000|2021-08-25 03:30:10|3207.5|3198.8|3206.58|3197.88|3207.57|3198.87|3206.1|3197.4|38
1629862220000|2021-08-25 03:30:20|3206.56|3197.86|3206.84|3198.14|3207.13|3198.43|3206.42|3197.72|37
1629862230000|2021-08-25 03:30:30|3206.9|3198.2|3206.05|3197.35|3207.08|3198.38|3205.79|3197.09|36
1629862240000|2021-08-25 03:30:40|3206.19|3197.49|3207.35|3198.65|3207.46|3198.76|3206.19|3197.49|38
1629862250000|2021-08-25 03:30:50|3207.36|3198.66|3207.6|3198.9|3207.62|3198.92|3207.25|3198.55|31
1629862260000|2021-08-25 03:31:00|3207.59|3198.89|3207|3198.3|3207.64|3198.94|3206.71|3198.01|35
1629862270000|2021-08-25 03:31:10|3207.03|3198.33|3207.57|3198.87|3207.58|3198.88|3207.01|3198.31|33
1629862280000|2021-08-25 03:31:20|3207.55|3198.85|3207.56|3198.86|3207.63|3198.93|3207.48|3198.78|30
1629862290000|2021-08-25 03:31:30|3207.55|3198.85|3207.5|3198.8|3207.66|3198.96|3207|3198.3|35
1629862300000|2021-08-25 03:31:40|3207.33|3198.63|3207.2|3198.5|3208.22|3199.52|3206.6|3197.9|37
1629862310000|2021-08-25 03:31:50|3207.12|3198.42|3205.64|3196.94|3207.17|3198.47|3205.46|3196.76|37
1629862320000|2021-08-25 03:32:00|3205.65|3196.95|3205.54|3196.84|3206.32|3197.62|3205.54|3196.84|30
1629862330000|2021-08-25 03:32:10|3205.53|3196.83|3205.83|3197.13|3205.83|3197.13|3205.18|3196.48|21
1629862340000|2021-08-25 03:32:20|3205.9|3197.2|3205.83|3197.13|3205.9|3197.2|3205.38|3196.68|33
1629862350000|2021-08-25 03:32:30|3205.85|3197.15|3205.94|3197.24|3205.94|3197.24|3205.8|3197.1|28
1629862360000|2021-08-25 03:32:40|3205.89|3197.19|3205.85|3197.15|3205.95|3197.25|3205.84|3197.14|13
1629862370000|2021-08-25 03:32:50|3205.83|3197.13|3205.99|3197.29|3205.99|3197.29|3205.79|3197.09|17
1629862380000|2021-08-25 03:33:00|3205.96|3197.26|3205.36|3196.66|3206.02|3197.32|3205.32|3196.62|26
1629862390000|2021-08-25 03:33:10|3205.53|3196.83|3204.12|3195.42|3205.53|3196.83|3204.03|3195.33|33
1629862400000|2021-08-25 03:33:20|3204.07|3195.37|3203.61|3194.91|3204.09|3195.39|3203.61|3194.91|33
1629862410000|2021-08-25 03:33:30|3203.57|3194.87|3203.03|3194.33|3203.61|3194.91|3201.89|3193.19|39
1629862420000|2021-08-25 03:33:40|3203.07|3194.37|3202.99|3194.29|3203.13|3194.43|3202.89|3194.19|23
1629862430000|2021-08-25 03:33:50|3202.98|3194.28|3202.52|3193.82|3203.05|3194.35|3202.52|3193.82|28
1629862440000|2021-08-25 03:34:00|3202.47|3193.77|3202.85|3194.15|3203.05|3194.35|3201.78|3193.08|29
1629862450000|2021-08-25 03:34:10|3202.84|3194.14|3202.94|3194.24|3203.16|3194.46|3202.81|3194.11|36
1629862460000|2021-08-25 03:34:20|3202.92|3194.22|3203.15|3194.45|3203.36|3194.66|3202.92|3194.22|27
1629862470000|2021-08-25 03:34:30|3203.16|3194.46|3202.86|3194.16|3203.16|3194.46|3202.68|3193.98|30
1629862480000|2021-08-25 03:34:40|3202.8|3194.1|3202.87|3194.17|3203|3194.3|3201.97|3193.27|39
1629862490000|2021-08-25 03:34:50|3202.97|3194.27|3202.93|3194.23|3203.03|3194.33|3202.79|3194.09|31
1629862500000|2021-08-25 03:35:00|3202.98|3194.28|3203.29|3194.59|3204.25|3195.55|3202.95|3194.25|35
1629862510000|2021-08-25 03:35:10|3203.22|3194.52|3202.82|3194.12|3203.28|3194.58|3202.56|3193.86|27
1629862520000|2021-08-25 03:35:20|3202.9|3194.2|3202.85|3194.15|3203.1|3194.4|3202.62|3193.92|28
1629862530000|2021-08-25 03:35:30|3202.79|3194.09|3202.83|3194.13|3202.91|3194.21|3202.32|3193.62|19
1629862540000|2021-08-25 03:35:40|3202.84|3194.14|3202.49|3193.79|3202.84|3194.14|3202.49|3193.79|13
1629862550000|2021-08-25 03:35:50|3202.23|3193.53|3203.94|3195.24|3204.14|3195.44|3202.14|3193.44|35
1629862560000|2021-08-25 03:36:00|3204.03|3195.33|3204.14|3195.44|3204.26|3195.56|3203.71|3195.01|27
1629862570000|2021-08-25 03:36:10|3203.77|3195.07|3205.36|3196.66|3205.73|3197.03|3203.77|3195.07|40
1629862580000|2021-08-25 03:36:20|3205.67|3196.97|3205.37|3196.67|3205.67|3196.97|3204.94|3196.24|31
1629862590000|2021-08-25 03:36:30|3205.36|3196.66|3205.09|3196.39|3205.49|3196.79|3205.07|3196.37|25
1629862600000|2021-08-25 03:36:40|3205.03|3196.33|3205.97|3197.27|3205.97|3197.27|3204.2|3195.5|30
1629862610000|2021-08-25 03:36:50|3205.89|3197.19|3205.9|3197.2|3206.29|3197.59|3205.87|3197.17|17
1629862620000|2021-08-25 03:37:00|3205.91|3197.21|3205.91|3197.21|3206.05|3197.35|3205.89|3197.19|15
1629862630000|2021-08-25 03:37:10|3205.97|3197.27|3206.14|3197.44|3206.2|3197.5|3205.53|3196.83|18
1629862640000|2021-08-25 03:37:20|3206.2|3197.5|3205.89|3197.19|3206.2|3197.5|3205.76|3197.06|25
1629862650000|2021-08-25 03:37:30|3205.9|3197.2|3204.54|3195.84|3205.9|3197.2|3204.41|3195.71|24
1629862660000|2021-08-25 03:37:40|3204.52|3195.82|3203.52|3194.82|3204.54|3195.84|3203.29|3194.59|15
1629862670000|2021-08-25 03:37:50|3203.54|3194.84|3203.16|3194.46|3203.56|3194.86|3203.16|3194.46|15
1629862680000|2021-08-25 03:38:00|3203.14|3194.44|3202.35|3193.65|3203.18|3194.48|3202|3193.3|31
1629862690000|2021-08-25 03:38:10|3202.24|3193.54|3199.3|3190.6|3202.79|3194.09|3199.3|3190.6|33
1629862700000|2021-08-25 03:38:20|3199.06|3190.36|3197.82|3189.12|3199.79|3191.09|3197.76|3189.06|29
1629862710000|2021-08-25 03:38:30|3197.75|3189.05|3197.05|3188.35|3197.75|3189.05|3196.89|3188.19|31
1629862720000|2021-08-25 03:38:40|3196.86|3188.16|3195.17|3186.47|3197.12|3188.42|3194.43|3185.73|38
1629862730000|2021-08-25 03:38:50|3195.16|3186.46|3195.15|3186.45|3195.4|3186.7|3194.95|3186.25|37
1629862740000|2021-08-25 03:39:00|3195.17|3186.47|3196.69|3187.99|3196.69|3187.99|3195.14|3186.44|37
1629862750000|2021-08-25 03:39:10|3196.54|3187.84|3195.28|3186.58|3196.54|3187.84|3194.99|3186.29|24
1629862760000|2021-08-25 03:39:20|3195.33|3186.63|3195.93|3187.23|3196.05|3187.35|3195.33|3186.63|32
1629862770000|2021-08-25 03:39:30|3195.91|3187.21|3196.77|3188.07|3197.04|3188.34|3195.87|3187.17|31
1629862780000|2021-08-25 03:39:40|3196.78|3188.08|3196.95|3188.25|3197.14|3188.44|3196.78|3188.08|24
1629862790000|2021-08-25 03:39:50|3196.99|3188.29|3196.47|3187.77|3196.99|3188.29|3196.12|3187.42|26
1629862800000|2021-08-25 03:40:00|3196.56|3187.86|3196.53|3187.83|3196.6|3187.9|3196.18|3187.48|20
1629862810000|2021-08-25 03:40:10|3196.52|3187.82|3198.73|3190.03|3198.73|3190.03|3196.26|3187.56|35
1629862820000|2021-08-25 03:40:20|3199.09|3190.39|3201.14|3192.44|3201.14|3192.44|3199.02|3190.32|39
1629862830000|2021-08-25 03:40:30|3201.28|3192.58|3201.72|3193.02|3202.31|3193.61|3200.84|3192.14|37
1629862840000|2021-08-25 03:40:40|3201.59|3192.89|3201.42|3192.72|3201.63|3192.93|3201.31|3192.61|35
1629862850000|2021-08-25 03:40:50|3201.49|3192.79|3199.26|3190.56|3201.52|3192.82|3199.26|3190.56|37
1629862860000|2021-08-25 03:41:00|3199.31|3190.61|3198.65|3189.95|3199.31|3190.61|3198.22|3189.52|17
1629862870000|2021-08-25 03:41:10|3198.62|3189.92|3197.39|3188.69|3198.62|3189.92|3197.35|3188.65|26
1629862880000|2021-08-25 03:41:20|3197.7|3189|3197.41|3188.71|3198.15|3189.45|3197.41|3188.71|32
1629862890000|2021-08-25 03:41:30|3197.32|3188.62|3196.94|3188.24|3197.32|3188.62|3196.91|3188.21|13
1629862900000|2021-08-25 03:41:40|3196.97|3188.27|3195.57|3186.87|3196.97|3188.27|3195.54|3186.84|24
1629862910000|2021-08-25 03:41:50|3195.58|3186.88|3196.5|3187.8|3196.56|3187.86|3195.57|3186.87|24
1629862920000|2021-08-25 03:42:00|3196.52|3187.82|3196.38|3187.68|3197.97|3189.27|3196.38|3187.68|34
1629862930000|2021-08-25 03:42:10|3196.51|3187.81|3197.04|3188.34|3197.54|3188.84|3196.37|3187.67|37
1629862940000|2021-08-25 03:42:20|3197.09|3188.39|3197.88|3189.18|3197.88|3189.18|3197|3188.3|30
1629862950000|2021-08-25 03:42:30|3197.93|3189.23|3198.68|3189.98|3199.34|3190.64|3197.91|3189.21|40
1629862960000|2021-08-25 03:42:40|3199.14|3190.44|3199.58|3190.88|3199.58|3190.88|3198.75|3190.05|28
1629862970000|2021-08-25 03:42:50|3199.82|3191.12|3200.4|3191.7|3200.55|3191.85|3199.74|3191.04|25
1629862980000|2021-08-25 03:43:00|3200.44|3191.74|3200.42|3191.72|3200.44|3191.74|3200.27|3191.57|20
1629862990000|2021-08-25 03:43:10|3200.45|3191.75|3200.14|3191.44|3200.51|3191.81|3200.14|3191.44|19
1629863000000|2021-08-25 03:43:20|3199.71|3191.01|3200.23|3191.53|3200.36|3191.66|3198.99|3190.29|35
1629863010000|2021-08-25 03:43:30|3200.25|3191.55|3200.05|3191.35|3200.33|3191.63|3199.92|3191.22|21
1629863020000|2021-08-25 03:43:40|3200.06|3191.36|3201.21|3192.51|3201.21|3192.51|3200.06|3191.36|35
1629863030000|2021-08-25 03:43:50|3201.26|3192.56|3200.65|3191.95|3201.26|3192.56|3200.36|3191.66|32
1629863040000|2021-08-25 03:44:00|3200.67|3191.97|3200.32|3191.62|3200.68|3191.98|3200.3|3191.6|29
1629863050000|2021-08-25 03:44:10|3200.29|3191.59|3197.15|3188.45|3200.49|3191.79|3196.96|3188.26|34
1629863060000|2021-08-25 03:44:20|3197.21|3188.51|3197.16|3188.46|3197.44|3188.74|3197.06|3188.36|29
1629863070000|2021-08-25 03:44:30|3197.26|3188.56|3197.01|3188.31|3197.42|3188.72|3196.99|3188.29|34
1629863080000|2021-08-25 03:44:40|3197.07|3188.37|3198.41|3189.71|3198.52|3189.82|3197.07|3188.37|32
1629863090000|2021-08-25 03:44:50|3198.4|3189.7|3198.5|3189.8|3198.61|3189.91|3198.15|3189.45|24
1629863100000|2021-08-25 03:45:00|3198.55|3189.85|3198.41|3189.71|3198.61|3189.91|3198.31|3189.61|33
1629863110000|2021-08-25 03:45:10|3198.18|3189.48|3200.34|3191.64|3200.59|3191.89|3198.18|3189.48|35
1629863120000|2021-08-25 03:45:20|3200.21|3191.51|3201.53|3192.83|3201.53|3192.83|3199.4|3190.7|35
1629863130000|2021-08-25 03:45:30|3201.49|3192.79|3202.04|3193.34|3202.08|3193.38|3200.87|3192.17|33
1629863140000|2021-08-25 03:45:40|3202.05|3193.35|3201.97|3193.27|3202.55|3193.85|3201.83|3193.13|29
1629863150000|2021-08-25 03:45:50|3201.9|3193.2|3201.43|3192.73|3201.9|3193.2|3201.4|3192.7|37
1629863160000|2021-08-25 03:46:00|3201.33|3192.63|3202.44|3193.74|3202.47|3193.77|3201.33|3192.63|28
1629863170000|2021-08-25 03:46:10|3202.41|3193.71|3201.97|3193.27|3202.46|3193.76|3201.9|3193.2|9
1629863180000|2021-08-25 03:46:20|3201.94|3193.24|3202.25|3193.55|3202.31|3193.61|3201.85|3193.15|21
1629863190000|2021-08-25 03:46:30|3202.26|3193.56|3202.25|3193.55|3202.36|3193.66|3202.13|3193.43|14
1629863200000|2021-08-25 03:46:40|3202.26|3193.56|3202.61|3193.91|3202.81|3194.11|3202.26|3193.56|29
1629863210000|2021-08-25 03:46:50|3202.51|3193.81|3202.47|3193.77|3202.74|3194.04|3202.33|3193.63|30
1629863220000|2021-08-25 03:47:00|3202.48|3193.78|3200.55|3191.85|3202.55|3193.85|3200.55|3191.85|35
1629863230000|2021-08-25 03:47:10|3200.66|3191.96|3200.44|3191.74|3200.92|3192.22|3200.29|3191.59|34
1629863240000|2021-08-25 03:47:20|3200.57|3191.87|3200.97|3192.27|3201.17|3192.47|3200.38|3191.68|39
1629863250000|2021-08-25 03:47:30|3200.95|3192.25|3202.91|3194.21|3203.17|3194.47|3200.95|3192.25|33
1629863260000|2021-08-25 03:47:40|3202.65|3193.95|3203.02|3194.32|3203.22|3194.52|3202.3|3193.6|36
1629863270000|2021-08-25 03:47:50|3202.72|3194.02|3202.51|3193.81|3203.19|3194.49|3202.48|3193.78|34
1629863280000|2021-08-25 03:48:00|3202.5|3193.8|3201.52|3192.82|3202.7|3194|3201.35|3192.65|30
1629863290000|2021-08-25 03:48:10|3201.61|3192.91|3200.13|3191.43|3202.33|3193.63|3200.13|3191.43|37
1629863300000|2021-08-25 03:48:20|3200.09|3191.39|3199.28|3190.58|3200.52|3191.82|3199.14|3190.44|26
1629863310000|2021-08-25 03:48:30|3199.19|3190.49|3199.25|3190.55|3200.02|3191.32|3199.13|3190.43|15
1629863320000|2021-08-25 03:48:40|3199.84|3191.14|3197.59|3188.89|3199.84|3191.14|3197.09|3188.39|32
1629863330000|2021-08-25 03:48:50|3197.45|3188.75|3196.83|3188.13|3197.45|3188.75|3196.69|3187.99|28
1629863340000|2021-08-25 03:49:00|3196.82|3188.12|3196.51|3187.81|3196.91|3188.21|3196.08|3187.38|31
1629863350000|2021-08-25 03:49:10|3196.63|3187.93|3196.68|3187.98|3197.34|3188.64|3196.47|3187.77|36
1629863360000|2021-08-25 03:49:20|3196.19|3187.49|3195.87|3187.17|3196.56|3187.86|3195.55|3186.85|37
1629863370000|2021-08-25 03:49:30|3195.74|3187.04|3194.17|3185.47|3195.77|3187.07|3193.75|3185.05|34
1629863380000|2021-08-25 03:49:40|3194.21|3185.51|3194.22|3185.52|3194.49|3185.79|3193.79|3185.09|32
1629863390000|2021-08-25 03:49:50|3194.24|3185.54|3193.51|3184.81|3194.62|3185.92|3193.51|3184.81|32
1629863400000|2021-08-25 03:50:00|3193.29|3184.59|3192.85|3184.15|3193.52|3184.82|3192.26|3183.56|35
1629863410000|2021-08-25 03:50:10|3193.07|3184.37|3193.59|3184.89|3193.79|3185.09|3193.07|3184.37|30
1629863420000|2021-08-25 03:50:20|3193.56|3184.86|3194.18|3185.48|3194.22|3185.52|3193.52|3184.82|31
1629863430000|2021-08-25 03:50:30|3194.13|3185.43|3193.73|3185.03|3194.17|3185.47|3193.73|3185.03|27
1629863440000|2021-08-25 03:50:40|3193.39|3184.69|3192.41|3183.71|3193.51|3184.81|3192.38|3183.68|24
1629863450000|2021-08-25 03:50:50|3192.34|3183.64|3190.43|3181.73|3192.34|3183.64|3190.32|3181.62|37
1629863460000|2021-08-25 03:51:00|3190.32|3181.62|3187.92|3179.22|3191.06|3182.36|3187.92|3179.22|40
1629863470000|2021-08-25 03:51:10|3188.24|3179.54|3186.38|3177.68|3188.91|3180.21|3185.8|3177.1|39
1629863480000|2021-08-25 03:51:20|3186.4|3177.7|3186.76|3178.06|3187.4|3178.7|3186.38|3177.68|39
1629863490000|2021-08-25 03:51:30|3186.77|3178.07|3189.52|3180.82|3189.89|3181.19|3186.77|3178.07|38
1629863500000|2021-08-25 03:51:40|3188.92|3180.22|3186.49|3177.79|3189.31|3180.61|3186.49|3177.79|38
1629863510000|2021-08-25 03:51:50|3186.52|3177.82|3186.98|3178.28|3188.18|3179.48|3186.32|3177.62|40
1629863520000|2021-08-25 03:52:00|3186.99|3178.29|3186.71|3178.01|3187.99|3179.29|3186.59|3177.89|39
1629863530000|2021-08-25 03:52:10|3186.73|3178.03|3185.78|3177.08|3186.77|3178.07|3185.37|3176.67|36
1629863540000|2021-08-25 03:52:20|3185.74|3177.04|3184.89|3176.19|3186.47|3177.77|3184.51|3175.81|33
1629863550000|2021-08-25 03:52:30|3184.9|3176.2|3183.46|3174.76|3184.92|3176.22|3183.43|3174.73|33
1629863560000|2021-08-25 03:52:40|3183.48|3174.78|3182.34|3173.64|3184.16|3175.46|3180.95|3172.25|38
1629863570000|2021-08-25 03:52:50|3181.83|3173.13|3180.63|3171.93|3183.15|3174.45|3180.58|3171.88|39
1629863580000|2021-08-25 03:53:00|3180.64|3171.94|3180.98|3172.28|3181.55|3172.85|3180.61|3171.91|37
1629863590000|2021-08-25 03:53:10|3180.9|3172.2|3182.77|3174.07|3182.87|3174.17|3180.86|3172.16|38
1629863600000|2021-08-25 03:53:20|3182.71|3174.01|3184.27|3175.57|3184.41|3175.71|3182.46|3173.76|38
1629863610000|2021-08-25 03:53:30|3184.64|3175.94|3183.42|3174.72|3184.87|3176.17|3183.15|3174.45|38
1629863620000|2021-08-25 03:53:40|3183.31|3174.61|3180.54|3171.84|3183.79|3175.09|3180.51|3171.81|39
1629863630000|2021-08-25 03:53:50|3180.26|3171.56|3179.67|3170.97|3180.73|3172.03|3179.67|3170.97|36
1629863640000|2021-08-25 03:54:00|3179.23|3170.53|3180|3171.3|3181.23|3172.53|3179.14|3170.44|38
1629863650000|2021-08-25 03:54:10|3179.91|3171.21|3178.52|3169.82|3180|3171.3|3178.52|3169.82|35
1629863660000|2021-08-25 03:54:20|3178.78|3170.08|3179.61|3170.91|3180.33|3171.63|3178.78|3170.08|35
1629863670000|2021-08-25 03:54:30|3179.37|3170.67|3180|3171.3|3180.01|3171.31|3179.37|3170.67|35
1629863680000|2021-08-25 03:54:40|3180.13|3171.43|3180.45|3171.75|3181.25|3172.55|3180.13|3171.43|39
1629863690000|2021-08-25 03:54:50|3180.57|3171.87|3180.09|3171.39|3180.57|3171.87|3179.6|3170.9|31
1629863700000|2021-08-25 03:55:00|3180.08|3171.38|3180.41|3171.71|3180.74|3172.04|3179.12|3170.42|32
1629863710000|2021-08-25 03:55:10|3180.4|3171.7|3180.76|3172.06|3181.18|3172.48|3180.4|3171.7|34
1629863720000|2021-08-25 03:55:20|3180.8|3172.1|3183.66|3174.96|3183.67|3174.97|3180.76|3172.06|38
1629863730000|2021-08-25 03:55:30|3183.73|3175.03|3184.15|3175.45|3184.78|3176.08|3183.7|3175|37
1629863740000|2021-08-25 03:55:40|3184.08|3175.38|3182.86|3174.16|3184.08|3175.38|3182.24|3173.54|37
1629863750000|2021-08-25 03:55:50|3182.87|3174.17|3183.31|3174.61|3183.53|3174.83|3182.87|3174.17|34
1629863760000|2021-08-25 03:56:00|3183.37|3174.67|3182.28|3173.58|3183.43|3174.73|3182.28|3173.58|18
1629863770000|2021-08-25 03:56:10|3182.18|3173.48|3180.38|3171.68|3182.18|3173.48|3180.17|3171.47|36
1629863780000|2021-08-25 03:56:20|3180.25|3171.55|3179.92|3171.22|3181.83|3173.13|3179.92|3171.22|36
1629863790000|2021-08-25 03:56:30|3179.75|3171.05|3180.23|3171.53|3180.26|3171.56|3179.58|3170.88|36
1629863800000|2021-08-25 03:56:40|3180.45|3171.75|3181.21|3172.51|3181.21|3172.51|3180.3|3171.6|38
1629863810000|2021-08-25 03:56:50|3181.88|3173.18|3181.1|3172.4|3182.1|3173.4|3180.74|3172.04|40
1629863820000|2021-08-25 03:57:00|3180.94|3172.24|3182.24|3173.54|3182.52|3173.82|3180.94|3172.24|38
1629863830000|2021-08-25 03:57:10|3182.19|3173.49|3182.21|3173.51|3182.66|3173.96|3180.96|3172.26|39
1629863840000|2021-08-25 03:57:20|3180.89|3172.19|3182.58|3173.88|3182.93|3174.23|3180.89|3172.19|40
1629863850000|2021-08-25 03:57:30|3182.32|3173.62|3182.49|3173.79|3182.8|3174.1|3182.21|3173.51|31
1629863860000|2021-08-25 03:57:40|3182.5|3173.8|3183.57|3174.87|3183.67|3174.97|3182.5|3173.8|21
1629863870000|2021-08-25 03:57:50|3183.6|3174.9|3183.1|3174.4|3183.65|3174.95|3182.93|3174.23|20
1629863880000|2021-08-25 03:58:00|3183.03|3174.33|3183.54|3174.84|3183.73|3175.03|3183.03|3174.33|19
1629863890000|2021-08-25 03:58:10|3183.25|3174.55|3183.76|3175.06|3183.77|3175.07|3183.25|3174.55|18
1629863900000|2021-08-25 03:58:20|3183.73|3175.03|3183.83|3175.13|3183.83|3175.13|3183.44|3174.74|24
1629863910000|2021-08-25 03:58:30|3183.86|3175.16|3183|3174.3|3183.86|3175.16|3182.86|3174.16|27
1629863920000|2021-08-25 03:58:40|3182.91|3174.21|3181.92|3173.22|3183.3|3174.6|3181.7|3173|38
1629863930000|2021-08-25 03:58:50|3182.12|3173.42|3181.47|3172.77|3182.31|3173.61|3181.26|3172.56|35
1629863940000|2021-08-25 03:59:00|3181.5|3172.8|3180.81|3172.11|3181.5|3172.8|3180.62|3171.92|32
1629863950000|2021-08-25 03:59:10|3180.82|3172.12|3181.87|3173.17|3181.97|3173.27|3180.81|3172.11|19
1629863960000|2021-08-25 03:59:20|3181.92|3173.22|3181.51|3172.81|3182.01|3173.31|3181.4|3172.7|24
1629863970000|2021-08-25 03:59:30|3181.5|3172.8|3181.61|3172.91|3181.62|3172.92|3181.05|3172.35|29
1629863980000|2021-08-25 03:59:40|3181.62|3172.92|3181.39|3172.69|3181.62|3172.92|3181.28|3172.58|23
1629863990000|2021-08-25 03:59:50|3181.48|3172.78|3180.86|3172.16|3182.17|3173.47|3180.76|3172.06|23
1629864000000|2021-08-25 04:00:00|3181.02|3172.32|3175.66|3166.96|3181.02|3172.32|3175.66|3166.96|36
1629864010000|2021-08-25 04:00:10|3175.67|3166.97|3177.79|3169.09|3177.79|3169.09|3175.56|3166.86|34
1629864020000|2021-08-25 04:00:20|3177.88|3169.18|3177.39|3168.69|3179.49|3170.79|3177.39|3168.69|38
1629864030000|2021-08-25 04:00:30|3176.76|3168.06|3177.47|3168.77|3178.3|3169.6|3176.46|3167.76|35
1629864040000|2021-08-25 04:00:40|3177.13|3168.43|3179.47|3170.77|3179.47|3170.77|3177.1|3168.4|28
1629864050000|2021-08-25 04:00:50|3179.53|3170.83|3182.16|3173.46|3182.33|3173.63|3179.53|3170.83|38
1629864060000|2021-08-25 04:01:00|3181.95|3173.25|3184.62|3175.92|3184.69|3175.99|3181.91|3173.21|36
1629864070000|2021-08-25 04:01:10|3184.55|3175.85|3184.24|3175.54|3185.92|3177.22|3184.16|3175.46|37
1629864080000|2021-08-25 04:01:20|3184.26|3175.56|3185.73|3177.03|3185.73|3177.03|3183.98|3175.28|39
1629864090000|2021-08-25 04:01:30|3185.57|3176.87|3185.26|3176.56|3185.78|3177.08|3184.08|3175.38|35
1629864100000|2021-08-25 04:01:40|3185.42|3176.72|3183.41|3174.71|3185.52|3176.82|3183.26|3174.56|36
1629864110000|2021-08-25 04:01:50|3183.42|3174.72|3182.93|3174.23|3183.49|3174.79|3181.66|3172.96|35
1629864120000|2021-08-25 04:02:00|3182.81|3174.11|3182.84|3174.14|3182.88|3174.18|3182.7|3174|32
1629864130000|2021-08-25 04:02:10|3182.93|3174.23|3184.44|3175.74|3184.65|3175.95|3182.93|3174.23|31
1629864140000|2021-08-25 04:02:20|3184.58|3175.88|3185.19|3176.49|3185.33|3176.63|3184.19|3175.49|33
1629864150000|2021-08-25 04:02:30|3185.23|3176.53|3186.38|3177.68|3187.1|3178.4|3185.15|3176.45|37
1629864160000|2021-08-25 04:02:40|3186.45|3177.75|3188.33|3179.63|3188.81|3180.11|3186.43|3177.73|39
1629864170000|2021-08-25 04:02:50|3188.07|3179.37|3189.73|3181.03|3189.73|3181.03|3187.68|3178.98|37
1629864180000|2021-08-25 04:03:00|3189.69|3180.99|3188.4|3179.7|3189.69|3180.99|3188.01|3179.31|37
1629864190000|2021-08-25 04:03:10|3188.64|3179.94|3187.76|3179.06|3188.71|3180.01|3187.59|3178.89|28
1629864200000|2021-08-25 04:03:20|3187.77|3179.07|3187.23|3178.53|3187.85|3179.15|3185.76|3177.06|32
1629864210000|2021-08-25 04:03:30|3187.28|3178.58|3188.47|3179.77|3188.58|3179.88|3187.28|3178.58|29
1629864220000|2021-08-25 04:03:40|3188.69|3179.99|3189.17|3180.47|3189.2|3180.5|3188.26|3179.56|33
1629864230000|2021-08-25 04:03:50|3189.07|3180.37|3188.2|3179.5|3189.68|3180.98|3188.2|3179.5|32
1629864240000|2021-08-25 04:04:00|3188.11|3179.41|3189.6|3180.9|3189.6|3180.9|3188.05|3179.35|36
1629864250000|2021-08-25 04:04:10|3189.62|3180.92|3187.12|3178.42|3189.62|3180.92|3187.12|3178.42|40
1629864260000|2021-08-25 04:04:20|3187.08|3178.38|3187.86|3179.16|3188.13|3179.43|3186.96|3178.26|34
1629864270000|2021-08-25 04:04:30|3187.91|3179.21|3185.92|3177.22|3188.65|3179.95|3185.92|3177.22|40
1629864280000|2021-08-25 04:04:40|3185.97|3177.27|3185.87|3177.17|3186.44|3177.74|3185.12|3176.42|40
1629864290000|2021-08-25 04:04:50|3185.89|3177.19|3185.22|3176.52|3186.98|3178.28|3185.16|3176.46|33
1629864300000|2021-08-25 04:05:00|3185.31|3176.61|3186.32|3177.62|3186.45|3177.75|3185.31|3176.61|34
1629864310000|2021-08-25 04:05:10|3186.12|3177.42|3186.62|3177.92|3186.62|3177.92|3185.53|3176.83|31
1629864320000|2021-08-25 04:05:20|3186.53|3177.83|3188.08|3179.38|3188.23|3179.53|3186.48|3177.78|26
1629864330000|2021-08-25 04:05:30|3188.09|3179.39|3189.38|3180.68|3189.43|3180.73|3187.51|3178.81|35
1629864340000|2021-08-25 04:05:40|3189.23|3180.53|3189.71|3181.01|3189.83|3181.13|3188.88|3180.18|30
1629864350000|2021-08-25 04:05:50|3189.66|3180.96|3191|3182.3|3191|3182.3|3189.66|3180.96|24
1629864360000|2021-08-25 04:06:00|3190.9|3182.2|3193.29|3184.59|3193.29|3184.59|3190.22|3181.52|36
1629864370000|2021-08-25 04:06:10|3193.04|3184.34|3193.12|3184.42|3193.35|3184.65|3192.69|3183.99|37
1629864380000|2021-08-25 04:06:20|3193.26|3184.56|3191.06|3182.36|3193.38|3184.68|3190.62|3181.92|39
1629864390000|2021-08-25 04:06:30|3190.93|3182.23|3191.61|3182.91|3191.98|3183.28|3190.73|3182.03|39
1629864400000|2021-08-25 04:06:40|3191.55|3182.85|3190.48|3181.78|3191.55|3182.85|3190.45|3181.75|32
1629864410000|2021-08-25 04:06:50|3190.33|3181.63|3190.69|3181.99|3190.85|3182.15|3190.33|3181.63|33
1629864420000|2021-08-25 04:07:00|3190.68|3181.98|3192.01|3183.31|3192.41|3183.71|3190.44|3181.74|31
1629864430000|2021-08-25 04:07:10|3192|3183.3|3192.88|3184.18|3192.93|3184.23|3191.96|3183.26|21
1629864440000|2021-08-25 04:07:20|3192.87|3184.17|3192.82|3184.12|3192.93|3184.23|3192.79|3184.09|14
1629864450000|2021-08-25 04:07:30|3192.93|3184.23|3193.34|3184.64|3193.46|3184.76|3192.92|3184.22|22
1629864460000|2021-08-25 04:07:40|3193.32|3184.62|3194.13|3185.43|3194.23|3185.53|3193.27|3184.57|26
1629864470000|2021-08-25 04:07:50|3194.16|3185.46|3194.83|3186.13|3195.43|3186.73|3193.67|3184.97|32
1629864480000|2021-08-25 04:08:00|3194.8|3186.1|3194.75|3186.05|3195.5|3186.8|3194.63|3185.93|36
1629864490000|2021-08-25 04:08:10|3194.52|3185.82|3192.8|3184.1|3194.83|3186.13|3192.76|3184.06|37
1629864500000|2021-08-25 04:08:20|3192.74|3184.04|3193.06|3184.36|3193.06|3184.36|3192.55|3183.85|39
1629864510000|2021-08-25 04:08:30|3192.92|3184.22|3192.98|3184.28|3193.11|3184.41|3192.76|3184.06|37
1629864520000|2021-08-25 04:08:40|3192.93|3184.23|3194.53|3185.83|3194.54|3185.84|3192.91|3184.21|36
1629864530000|2021-08-25 04:08:50|3194.25|3185.55|3196.22|3187.52|3196.44|3187.74|3194.25|3185.55|38
1629864540000|2021-08-25 04:09:00|3196.18|3187.48|3195.59|3186.89|3197.1|3188.4|3195.57|3186.87|38
1629864550000|2021-08-25 04:09:10|3195.13|3186.43|3196.57|3187.87|3197.09|3188.39|3195.13|3186.43|38
1629864560000|2021-08-25 04:09:20|3196.49|3187.79|3196.03|3187.33|3196.49|3187.79|3195.69|3186.99|31
1629864570000|2021-08-25 04:09:30|3196.04|3187.34|3195.4|3186.7|3196.1|3187.4|3195.3|3186.6|29
1629864580000|2021-08-25 04:09:40|3195.42|3186.72|3195.53|3186.83|3196.27|3187.57|3195.42|3186.72|32
1629864590000|2021-08-25 04:09:50|3195.22|3186.52|3195.33|3186.63|3195.48|3186.78|3195.22|3186.52|28
1629864600000|2021-08-25 04:10:00|3195.36|3186.66|3194.15|3185.45|3195.68|3186.98|3193.95|3185.25|32
1629864610000|2021-08-25 04:10:10|3194.2|3185.5|3194.88|3186.18|3195.1|3186.4|3194.2|3185.5|31
1629864620000|2021-08-25 04:10:20|3194.85|3186.15|3195.92|3187.22|3196.16|3187.46|3194.55|3185.85|34
1629864630000|2021-08-25 04:10:30|3195.73|3187.03|3195.12|3186.42|3196.04|3187.34|3195.12|3186.42|38
1629864640000|2021-08-25 04:10:40|3194.71|3186.01|3194.63|3185.93|3195.41|3186.71|3194.39|3185.69|38
1629864650000|2021-08-25 04:10:50|3194.64|3185.94|3194.49|3185.79|3194.67|3185.97|3193.88|3185.18|35
1629864660000|2021-08-25 04:11:00|3194.45|3185.75|3193.08|3184.38|3194.47|3185.77|3192.82|3184.12|36
1629864670000|2021-08-25 04:11:10|3193.07|3184.37|3192.55|3183.85|3193.12|3184.42|3192.55|3183.85|19
1629864680000|2021-08-25 04:11:20|3192.62|3183.92|3192.67|3183.97|3192.98|3184.28|3192.62|3183.92|15
1629864690000|2021-08-25 04:11:30|3192.55|3183.85|3192.55|3183.85|3192.61|3183.91|3192.53|3183.83|7
1629864700000|2021-08-25 04:11:40|3192.64|3183.94|3191.7|3183|3192.64|3183.94|3191.65|3182.95|25
1629864710000|2021-08-25 04:11:50|3191.73|3183.03|3192.39|3183.69|3192.46|3183.76|3191.69|3182.99|38
1629864720000|2021-08-25 04:12:00|3192.94|3184.24|3192.72|3184.02|3192.99|3184.29|3192.49|3183.79|35
1629864730000|2021-08-25 04:12:10|3192.74|3184.04|3190.75|3182.05|3192.82|3184.12|3190.62|3181.92|39
1629864740000|2021-08-25 04:12:20|3190.73|3182.03|3190.12|3181.42|3191.26|3182.56|3190.01|3181.31|35
1629864750000|2021-08-25 04:12:30|3189.92|3181.22|3190.53|3181.83|3190.73|3182.03|3189.53|3180.83|32
1629864760000|2021-08-25 04:12:40|3190.44|3181.74|3190.53|3181.83|3191.6|3182.9|3190.21|3181.51|37
1629864770000|2021-08-25 04:12:50|3190.33|3181.63|3189.94|3181.24|3190.33|3181.63|3189.59|3180.89|33
1629864780000|2021-08-25 04:13:00|3189.81|3181.11|3189.97|3181.27|3189.97|3181.27|3189.78|3181.08|37
1629864790000|2021-08-25 04:13:10|3189.85|3181.15|3189.94|3181.24|3190.28|3181.58|3189.81|3181.11|32
1629864800000|2021-08-25 04:13:20|3189.89|3181.19|3189.36|3180.66|3190.11|3181.41|3188.76|3180.06|35
1629864810000|2021-08-25 04:13:30|3189.3|3180.6|3189.34|3180.64|3190.44|3181.74|3189.29|3180.59|37
1629864820000|2021-08-25 04:13:40|3189.17|3180.47|3189.06|3180.36|3189.29|3180.59|3189.03|3180.33|34
1629864830000|2021-08-25 04:13:50|3189.04|3180.34|3189.1|3180.4|3189.27|3180.57|3188.98|3180.28|28
1629864840000|2021-08-25 04:14:00|3189.11|3180.41|3189.06|3180.36|3189.34|3180.64|3188.49|3179.79|38
1629864850000|2021-08-25 04:14:10|3189.04|3180.34|3190.6|3181.9|3190.74|3182.04|3188.96|3180.26|38
1629864860000|2021-08-25 04:14:20|3190.59|3181.89|3191.45|3182.75|3191.47|3182.77|3190.59|3181.89|26
1629864870000|2021-08-25 04:14:30|3191.55|3182.85|3189.89|3181.19|3191.55|3182.85|3189.85|3181.15|37
1629864880000|2021-08-25 04:14:40|3189.86|3181.16|3189.7|3181|3189.86|3181.16|3189.69|3180.99|27
1629864890000|2021-08-25 04:14:50|3189.8|3181.1|3189.75|3181.05|3190.03|3181.33|3189.73|3181.03|31
1629864900000|2021-08-25 04:15:00|3189.9|3181.2|3190.1|3181.4|3190.13|3181.43|3189.85|3181.15|22
1629864910000|2021-08-25 04:15:10|3190.17|3181.47|3191.74|3183.04|3191.82|3183.12|3189.99|3181.29|26
1629864920000|2021-08-25 04:15:20|3191.69|3182.99|3193.08|3184.38|3193.08|3184.38|3191.69|3182.99|33
1629864930000|2021-08-25 04:15:30|3193.1|3184.4|3193.47|3184.77|3193.47|3184.77|3193.1|3184.4|15
1629864940000|2021-08-25 04:15:40|3193.49|3184.79|3193.01|3184.31|3194.12|3185.42|3193.01|3184.31|29
1629864950000|2021-08-25 04:15:50|3192.85|3184.15|3193.75|3185.05|3193.9|3185.2|3192.75|3184.05|29
1629864960000|2021-08-25 04:16:00|3193.67|3184.97|3193.6|3184.9|3193.85|3185.15|3193.45|3184.75|23
1629864970000|2021-08-25 04:16:10|3193.65|3184.95|3193.92|3185.22|3194.06|3185.36|3193.39|3184.69|21
1629864980000|2021-08-25 04:16:20|3193.68|3184.98|3192.41|3183.71|3194.14|3185.44|3192.41|3183.71|35
1629864990000|2021-08-25 04:16:30|3192.42|3183.72|3190.82|3182.12|3192.66|3183.96|3190.78|3182.08|36
1629865000000|2021-08-25 04:16:40|3190.78|3182.08|3190.72|3182.02|3190.92|3182.22|3190.45|3181.75|34
1629865010000|2021-08-25 04:16:50|3190.69|3181.99|3191.15|3182.45|3191.18|3182.48|3190.12|3181.42|34
1629865020000|2021-08-25 04:17:00|3191.17|3182.47|3190.31|3181.61|3191.43|3182.73|3190.31|3181.61|37
1629865030000|2021-08-25 04:17:10|3190.32|3181.62|3190.36|3181.66|3190.37|3181.67|3190.26|3181.56|18
1629865040000|2021-08-25 04:17:20|3190.38|3181.68|3190.72|3182.02|3190.78|3182.08|3190.34|3181.64|27
1629865050000|2021-08-25 04:17:30|3190.73|3182.03|3190.48|3181.78|3190.73|3182.03|3190.3|3181.6|18
1629865060000|2021-08-25 04:17:40|3190.68|3181.98|3190.61|3181.91|3190.68|3181.98|3190.3|3181.6|35
1629865070000|2021-08-25 04:17:50|3190.62|3181.92|3190.39|3181.69|3190.66|3181.96|3190.39|3181.69|29
1629865080000|2021-08-25 04:18:00|3190.13|3181.43|3189.95|3181.25|3190.94|3182.24|3189.95|3181.25|36
1629865090000|2021-08-25 04:18:10|3190.19|3181.49|3189.39|3180.69|3190.19|3181.49|3188.99|3180.29|37
1629865100000|2021-08-25 04:18:20|3189.27|3180.57|3189.91|3181.21|3191.07|3182.37|3189.27|3180.57|36
1629865110000|2021-08-25 04:18:30|3189.95|3181.25|3189.75|3181.05|3190.02|3181.32|3189.57|3180.87|36
1629865120000|2021-08-25 04:18:40|3189.73|3181.03|3189.7|3181|3189.92|3181.22|3189.61|3180.91|31
1629865130000|2021-08-25 04:18:50|3189.72|3181.02|3189.16|3180.46|3189.72|3181.02|3188.97|3180.27|31
1629865140000|2021-08-25 04:19:00|3189.2|3180.5|3187.59|3178.89|3189.26|3180.56|3187.59|3178.89|37
1629865150000|2021-08-25 04:19:10|3187.63|3178.93|3186.57|3177.87|3187.74|3179.04|3186.24|3177.54|36
1629865160000|2021-08-25 04:19:20|3186.56|3177.86|3186.01|3177.31|3186.56|3177.86|3185.68|3176.98|33
1629865170000|2021-08-25 04:19:30|3186.03|3177.33|3185.12|3176.42|3186.03|3177.33|3184.94|3176.24|36
1629865180000|2021-08-25 04:19:40|3185.03|3176.33|3185.01|3176.31|3185.13|3176.43|3184.79|3176.09|31
1629865190000|2021-08-25 04:19:50|3185|3176.3|3185.51|3176.81|3185.89|3177.19|3185|3176.3|36
1629865200000|2021-08-25 04:20:00|3185.49|3176.79|3185.29|3176.59|3185.49|3176.79|3185.1|3176.4|36
1629865210000|2021-08-25 04:20:10|3185.3|3176.6|3185.22|3176.52|3185.3|3176.6|3185.05|3176.35|35
1629865220000|2021-08-25 04:20:20|3185.17|3176.47|3186.1|3177.4|3186.41|3177.71|3185.09|3176.39|34
1629865230000|2021-08-25 04:20:30|3186.12|3177.42|3185.97|3177.27|3186.12|3177.42|3185.41|3176.71|31
1629865240000|2021-08-25 04:20:40|3185.88|3177.18|3185.99|3177.29|3186.1|3177.4|3185.88|3177.18|29
1629865250000|2021-08-25 04:20:50|3185.95|3177.25|3186.16|3177.46|3186.19|3177.49|3185.9|3177.2|28
1629865260000|2021-08-25 04:21:00|3186.2|3177.5|3185.5|3176.8|3186.2|3177.5|3185.34|3176.64|19
1629865270000|2021-08-25 04:21:10|3185.48|3176.78|3185.5|3176.8|3185.55|3176.85|3185.44|3176.74|21
1629865280000|2021-08-25 04:21:20|3185.43|3176.73|3183.05|3174.35|3185.43|3176.73|3183.05|3174.35|25
1629865290000|2021-08-25 04:21:30|3182.99|3174.29|3182.47|3173.77|3183.84|3175.14|3182.36|3173.66|38
1629865300000|2021-08-25 04:21:40|3182.53|3173.83|3182.45|3173.75|3182.64|3173.94|3182.21|3173.51|37
1629865310000|2021-08-25 04:21:50|3182.64|3173.94|3185.28|3176.58|3185.66|3176.96|3182.64|3173.94|38
1629865320000|2021-08-25 04:22:00|3185.31|3176.61|3183.31|3174.61|3185.34|3176.64|3183.08|3174.38|38
1629865330000|2021-08-25 04:22:10|3183.26|3174.56|3183.11|3174.41|3184.14|3175.44|3182.51|3173.81|37
1629865340000|2021-08-25 04:22:20|3183.1|3174.4|3182.38|3173.68|3183.16|3174.46|3182.36|3173.66|22
1629865350000|2021-08-25 04:22:30|3182.52|3173.82|3181.9|3173.2|3182.53|3173.83|3181.74|3173.04|24
1629865360000|2021-08-25 04:22:40|3181.74|3173.04|3181.71|3173.01|3182.43|3173.73|3181.45|3172.75|28
1629865370000|2021-08-25 04:22:50|3181.73|3173.03|3181.52|3172.82|3183.2|3174.5|3181.52|3172.82|34
1629865380000|2021-08-25 04:23:00|3181.36|3172.66|3181.61|3172.91|3182.18|3173.48|3180.92|3172.22|27
1629865390000|2021-08-25 04:23:10|3181.63|3172.93|3180.19|3171.49|3181.67|3172.97|3180.19|3171.49|29
1629865400000|2021-08-25 04:23:20|3180.24|3171.54|3180.88|3172.18|3181.66|3172.96|3180.1|3171.4|35
1629865410000|2021-08-25 04:23:30|3181|3172.3|3180.25|3171.55|3181.12|3172.42|3180.16|3171.46|37
1629865420000|2021-08-25 04:23:40|3180.27|3171.57|3180.14|3171.44|3180.36|3171.66|3180.14|3171.44|30
1629865430000|2021-08-25 04:23:50|3180.21|3171.51|3181.33|3172.63|3181.36|3172.66|3180.21|3171.51|18
1629865440000|2021-08-25 04:24:00|3181.3|3172.6|3181.13|3172.43|3181.3|3172.6|3180.45|3171.75|35
1629865450000|2021-08-25 04:24:10|3181.16|3172.46|3180.91|3172.21|3181.16|3172.46|3180.25|3171.55|22
1629865460000|2021-08-25 04:24:20|3180.84|3172.14|3180.47|3171.77|3181.16|3172.46|3180.43|3171.73|30
1629865470000|2021-08-25 04:24:30|3180.52|3171.82|3179.07|3170.37|3180.68|3171.98|3178.95|3170.25|29
1629865480000|2021-08-25 04:24:40|3178.97|3170.27|3178.78|3170.08|3179.11|3170.41|3178.78|3170.08|23
1629865490000|2021-08-25 04:24:50|3178.77|3170.07|3178.41|3169.71|3178.88|3170.18|3178.4|3169.7|33
1629865500000|2021-08-25 04:25:00|3178.45|3169.75|3179.28|3170.58|3179.29|3170.59|3178.36|3169.66|25
1629865510000|2021-08-25 04:25:10|3179.22|3170.52|3179.34|3170.64|3181.21|3172.51|3179.05|3170.35|33
1629865520000|2021-08-25 04:25:20|3179.3|3170.6|3180.21|3171.51|3180.48|3171.78|3179.29|3170.59|35
1629865530000|2021-08-25 04:25:30|3180.13|3171.43|3181.93|3173.23|3181.93|3173.23|3180.07|3171.37|31
1629865540000|2021-08-25 04:25:40|3182.14|3173.44|3182.13|3173.43|3182.2|3173.5|3181.51|3172.81|19
1629865550000|2021-08-25 04:25:50|3182.1|3173.4|3181.31|3172.61|3182.13|3173.43|3180.83|3172.13|23
1629865560000|2021-08-25 04:26:00|3181.45|3172.75|3179.69|3170.99|3181.47|3172.77|3179.51|3170.81|37
1629865570000|2021-08-25 04:26:10|3179.52|3170.82|3176.53|3167.83|3179.52|3170.82|3176.48|3167.78|37
1629865580000|2021-08-25 04:26:20|3176.43|3167.73|3176.67|3167.97|3177.01|3168.31|3176.33|3167.63|35
1629865590000|2021-08-25 04:26:30|3176.6|3167.9|3176.76|3168.06|3177.69|3168.99|3176.52|3167.82|34
1629865600000|2021-08-25 04:26:40|3176.75|3168.05|3177.44|3168.74|3177.54|3168.84|3176.75|3168.05|36
1629865610000|2021-08-25 04:26:50|3177.41|3168.71|3177.33|3168.63|3177.44|3168.74|3177.25|3168.55|32
1629865620000|2021-08-25 04:27:00|3177.24|3168.54|3176.58|3167.88|3177.33|3168.63|3176.53|3167.83|33
1629865630000|2021-08-25 04:27:10|3176.43|3167.73|3175.68|3166.98|3176.43|3167.73|3175.45|3166.75|35
1629865640000|2021-08-25 04:27:20|3175.67|3166.97|3176.49|3167.79|3176.72|3168.02|3175.67|3166.97|38
1629865650000|2021-08-25 04:27:30|3176.48|3167.78|3175.55|3166.85|3176.54|3167.84|3175.51|3166.81|34
1629865660000|2021-08-25 04:27:40|3175.45|3166.75|3175.62|3166.92|3175.89|3167.19|3175.45|3166.75|32
1629865670000|2021-08-25 04:27:50|3175.48|3166.78|3175.42|3166.72|3175.55|3166.85|3175.29|3166.59|37
1629865680000|2021-08-25 04:28:00|3175.45|3166.75|3175.39|3166.69|3175.45|3166.75|3175.27|3166.57|18
1629865690000|2021-08-25 04:28:10|3175.18|3166.48|3175.41|3166.71|3176.28|3167.58|3175.18|3166.48|33
1629865700000|2021-08-25 04:28:20|3175.45|3166.75|3175.89|3167.19|3176.03|3167.33|3175.27|3166.57|19
1629865710000|2021-08-25 04:28:30|3175.79|3167.09|3174.43|3165.73|3175.79|3167.09|3174.36|3165.66|28
1629865720000|2021-08-25 04:28:40|3174.46|3165.76|3174.48|3165.78|3175.25|3166.55|3174.4|3165.7|28
1629865730000|2021-08-25 04:28:50|3174.56|3165.86|3171.51|3162.81|3174.68|3165.98|3171.41|3162.71|21
1629865740000|2021-08-25 04:29:00|3171.55|3162.85|3172.41|3163.71|3172.41|3163.71|3170.41|3161.71|34
1629865750000|2021-08-25 04:29:10|3172.83|3164.13|3172.26|3163.56|3175.06|3166.36|3171.97|3163.27|40
1629865760000|2021-08-25 04:29:20|3172.24|3163.54|3171.58|3162.88|3172.56|3163.86|3171.58|3162.88|36
1629865770000|2021-08-25 04:29:30|3171.35|3162.65|3172.7|3164|3172.99|3164.29|3170.85|3162.15|38
1629865780000|2021-08-25 04:29:40|3172.76|3164.06|3171.17|3162.47|3172.76|3164.06|3171.17|3162.47|35
1629865790000|2021-08-25 04:29:50|3170.96|3162.26|3170.74|3162.04|3170.96|3162.26|3168.46|3159.76|37
1629865800000|2021-08-25 04:30:00|3170.61|3161.91|3166.28|3157.58|3170.61|3161.91|3165.03|3156.33|37
1629865810000|2021-08-25 04:30:10|3166.27|3157.57|3166.19|3157.49|3167.37|3158.67|3165.72|3157.02|40
1629865820000|2021-08-25 04:30:20|3166.13|3157.43|3167.7|3159|3167.7|3159|3165.9|3157.2|35
1629865830000|2021-08-25 04:30:30|3167.81|3159.11|3166.28|3157.58|3168.64|3159.94|3165.58|3156.88|38
1629865840000|2021-08-25 04:30:40|3166.25|3157.55|3166.63|3157.93|3166.66|3157.96|3165.68|3156.98|32
1629865850000|2021-08-25 04:30:50|3166.44|3157.74|3166.78|3158.08|3167.5|3158.8|3165.89|3157.19|30
1629865860000|2021-08-25 04:31:00|3166.86|3158.16|3166.35|3157.65|3166.86|3158.16|3165.68|3156.98|31
1629865870000|2021-08-25 04:31:10|3166.36|3157.66|3168.19|3159.49|3168.44|3159.74|3166.36|3157.66|36
1629865880000|2021-08-25 04:31:20|3168.45|3159.75|3169.44|3160.74|3169.7|3161|3168.45|3159.75|31
1629865890000|2021-08-25 04:31:30|3169.49|3160.79|3170.5|3161.8|3170.56|3161.86|3169.42|3160.72|34
1629865900000|2021-08-25 04:31:40|3170.46|3161.76|3170.65|3161.95|3170.73|3162.03|3170.41|3161.71|27
1629865910000|2021-08-25 04:31:50|3170.54|3161.84|3171.18|3162.48|3171.28|3162.58|3170.42|3161.72|35
1629865920000|2021-08-25 04:32:00|3171.24|3162.54|3171.94|3163.24|3171.94|3163.24|3171.09|3162.39|37
1629865930000|2021-08-25 04:32:10|3171.93|3163.23|3170.89|3162.19|3172.32|3163.62|3170.44|3161.74|40
1629865940000|2021-08-25 04:32:20|3170.97|3162.27|3172.53|3163.83|3172.53|3163.83|3170.97|3162.27|34
1629865950000|2021-08-25 04:32:30|3172.65|3163.95|3174.72|3166.02|3174.84|3166.14|3172.63|3163.93|29
1629865960000|2021-08-25 04:32:40|3175.02|3166.32|3172.84|3164.14|3175.02|3166.32|3172.63|3163.93|29
1629865970000|2021-08-25 04:32:50|3172.99|3164.29|3174.36|3165.66|3174.47|3165.77|3172.85|3164.15|23
1629865980000|2021-08-25 04:33:00|3174.25|3165.55|3172.8|3164.1|3174.49|3165.79|3171.98|3163.28|36
1629865990000|2021-08-25 04:33:10|3172.88|3164.18|3173.82|3165.12|3173.82|3165.12|3172.3|3163.6|30
1629866000000|2021-08-25 04:33:20|3173.88|3165.18|3173.82|3165.12|3174.66|3165.96|3173.82|3165.12|29
1629866010000|2021-08-25 04:33:30|3173.75|3165.05|3173.82|3165.12|3173.89|3165.19|3173.12|3164.42|25
1629866020000|2021-08-25 04:33:40|3173.8|3165.1|3174.38|3165.68|3174.72|3166.02|3173.58|3164.88|19
1629866030000|2021-08-25 04:33:50|3174.43|3165.73|3173.98|3165.28|3174.43|3165.73|3173.98|3165.28|19
1629866040000|2021-08-25 04:34:00|3173.91|3165.21|3172.82|3164.12|3173.91|3165.21|3172.8|3164.1|21
1629866050000|2021-08-25 04:34:10|3172.8|3164.1|3172.23|3163.53|3172.82|3164.12|3172.23|3163.53|24
1629866060000|2021-08-25 04:34:20|3172.29|3163.59|3170.5|3161.8|3172.33|3163.63|3170.06|3161.36|38
1629866070000|2021-08-25 04:34:30|3170.74|3162.04|3170.46|3161.76|3170.81|3162.11|3170.37|3161.67|34
1629866080000|2021-08-25 04:34:40|3170.48|3161.78|3172.03|3163.33|3172.03|3163.33|3170.46|3161.76|35
1629866090000|2021-08-25 04:34:50|3172.08|3163.38|3170.67|3161.97|3172.08|3163.38|3170.63|3161.93|22
1629866100000|2021-08-25 04:35:00|3170.7|3162|3172.64|3163.94|3172.66|3163.96|3170.7|3162|32
1629866110000|2021-08-25 04:35:10|3172.73|3164.03|3174.18|3165.48|3174.42|3165.72|3172.58|3163.88|32
1629866120000|2021-08-25 04:35:20|3174.1|3165.4|3174.64|3165.94|3174.64|3165.94|3173.88|3165.18|28
1629866130000|2021-08-25 04:35:30|3174.66|3165.96|3175.01|3166.31|3175.02|3166.32|3174.43|3165.73|24
1629866140000|2021-08-25 04:35:40|3174.98|3166.28|3176.23|3167.53|3176.39|3167.69|3174.98|3166.28|25
1629866150000|2021-08-25 04:35:50|3176.39|3167.69|3177.33|3168.63|3177.34|3168.64|3176.17|3167.47|23
1629866160000|2021-08-25 04:36:00|3177.32|3168.62|3176.64|3167.94|3177.46|3168.76|3176.1|3167.4|29
1629866170000|2021-08-25 04:36:10|3176.58|3167.88|3175.58|3166.88|3176.93|3168.23|3175.3|3166.6|33
1629866180000|2021-08-25 04:36:20|3175.59|3166.89|3175.09|3166.39|3175.59|3166.89|3175.09|3166.39|21
1629866190000|2021-08-25 04:36:30|3175.11|3166.41|3173.42|3164.72|3175.11|3166.41|3173.42|3164.72|27
1629866200000|2021-08-25 04:36:40|3173.44|3164.74|3172.93|3164.23|3173.48|3164.78|3172.76|3164.06|19
1629866210000|2021-08-25 04:36:50|3172.87|3164.17|3173.24|3164.54|3173.27|3164.57|3172.87|3164.17|26
1629866220000|2021-08-25 04:37:00|3173.12|3164.42|3174.04|3165.34|3174.04|3165.34|3172.33|3163.63|29
1629866230000|2021-08-25 04:37:10|3173.99|3165.29|3175.36|3166.66|3175.36|3166.66|3173.99|3165.29|32
1629866240000|2021-08-25 04:37:20|3175.25|3166.55|3175.57|3166.87|3175.7|3167|3175.17|3166.47|25
1629866250000|2021-08-25 04:37:30|3175.6|3166.9|3176|3167.3|3176.01|3167.31|3175.57|3166.87|16
1629866260000|2021-08-25 04:37:40|3175.86|3167.16|3176.75|3168.05|3176.92|3168.22|3175.86|3167.16|28
1629866270000|2021-08-25 04:37:50|3176.74|3168.04|3177.76|3169.06|3177.89|3169.19|3176.54|3167.84|32
1629866280000|2021-08-25 04:38:00|3177.75|3169.05|3177.33|3168.63|3177.79|3169.09|3177.06|3168.36|38
1629866290000|2021-08-25 04:38:10|3177.16|3168.46|3174.05|3165.35|3177.16|3168.46|3173.75|3165.05|39
1629866300000|2021-08-25 04:38:20|3174.07|3165.37|3174.59|3165.89|3174.95|3166.25|3174.07|3165.37|35
1629866310000|2021-08-25 04:38:30|3174.57|3165.87|3176.45|3167.75|3176.53|3167.83|3174.56|3165.86|37
1629866320000|2021-08-25 04:38:40|3176.27|3167.57|3175.97|3167.27|3176.54|3167.84|3175.92|3167.22|22
1629866330000|2021-08-25 04:38:50|3175.95|3167.25|3174.9|3166.2|3176.01|3167.31|3174.5|3165.8|32
1629866340000|2021-08-25 04:39:00|3174.93|3166.23|3174.44|3165.74|3174.93|3166.23|3174.4|3165.7|18
1629866350000|2021-08-25 04:39:10|3174.47|3165.77|3173.82|3165.12|3174.47|3165.77|3173.75|3165.05|25
1629866360000|2021-08-25 04:39:20|3173.72|3165.02|3173.75|3165.05|3173.9|3165.2|3173.72|3165.02|13
1629866370000|2021-08-25 04:39:30|3173.72|3165.02|3173.43|3164.73|3173.89|3165.19|3173.43|3164.73|17
1629866380000|2021-08-25 04:39:40|3173.55|3164.85|3173.95|3165.25|3174.12|3165.42|3173.42|3164.72|20
1629866390000|2021-08-25 04:39:50|3173.86|3165.16|3173.43|3164.73|3174.07|3165.37|3173.32|3164.62|34
1629866400000|2021-08-25 04:40:00|3173.56|3164.86|3172.88|3164.18|3173.83|3165.13|3172.26|3163.56|37
1629866410000|2021-08-25 04:40:10|3172.81|3164.11|3176.09|3167.39|3176.09|3167.39|3172.76|3164.06|36
1629866420000|2021-08-25 04:40:20|3176.11|3167.41|3178.07|3169.37|3178.07|3169.37|3176.11|3167.41|40
1629866430000|2021-08-25 04:40:30|3178.02|3169.32|3178.62|3169.92|3179.84|3171.14|3177.68|3168.98|35
1629866440000|2021-08-25 04:40:40|3178.97|3170.27|3178.86|3170.16|3179.46|3170.76|3178.84|3170.14|24
1629866450000|2021-08-25 04:40:50|3178.3|3169.6|3179.48|3170.78|3179.48|3170.78|3177.75|3169.05|26
1629866460000|2021-08-25 04:41:00|3178.79|3170.09|3177.53|3168.83|3179.44|3170.74|3177.42|3168.72|26
1629866470000|2021-08-25 04:41:10|3177.57|3168.87|3179.26|3170.56|3179.39|3170.69|3177.57|3168.87|30
1629866480000|2021-08-25 04:41:20|3179.27|3170.57|3179.46|3170.76|3179.46|3170.76|3179.17|3170.47|32
1629866490000|2021-08-25 04:41:30|3179.43|3170.73|3179.14|3170.44|3179.43|3170.73|3178.95|3170.25|23
1629866500000|2021-08-25 04:41:40|3178.91|3170.21|3179.07|3170.37|3179.39|3170.69|3178.91|3170.21|22
1629866510000|2021-08-25 04:41:50|3179.08|3170.38|3179.14|3170.44|3179.24|3170.54|3178.68|3169.98|30
1629866520000|2021-08-25 04:42:00|3178.95|3170.25|3177.68|3168.98|3179.68|3170.98|3177.68|3168.98|35
1629866530000|2021-08-25 04:42:10|3177.61|3168.91|3179.75|3171.05|3179.81|3171.11|3177.61|3168.91|40
1629866540000|2021-08-25 04:42:20|3179.8|3171.1|3178.9|3170.2|3179.8|3171.1|3178.68|3169.98|33
1629866550000|2021-08-25 04:42:30|3178.83|3170.13|3179.91|3171.21|3179.91|3171.21|3178.67|3169.97|31
1629866560000|2021-08-25 04:42:40|3179.88|3171.18|3179.61|3170.91|3179.88|3171.18|3179.39|3170.69|38
1629866570000|2021-08-25 04:42:50|3179.59|3170.89|3178.83|3170.13|3179.59|3170.89|3178.71|3170.01|28
1629866580000|2021-08-25 04:43:00|3178.76|3170.06|3178.9|3170.2|3179.41|3170.71|3178.71|3170.01|36
1629866590000|2021-08-25 04:43:10|3178.87|3170.17|3178.77|3170.07|3178.95|3170.25|3178.77|3170.07|14
1629866600000|2021-08-25 04:43:20|3178.82|3170.12|3179.14|3170.44|3179.24|3170.54|3178.82|3170.12|17
1629866610000|2021-08-25 04:43:30|3179.16|3170.46|3180.35|3171.65|3180.35|3171.65|3179.14|3170.44|28
1629866620000|2021-08-25 04:43:40|3180.37|3171.67|3180.44|3171.74|3180.92|3172.22|3180.35|3171.65|32
1629866630000|2021-08-25 04:43:50|3180.48|3171.78|3181.61|3172.91|3181.68|3172.98|3180.44|3171.74|24
1629866640000|2021-08-25 04:44:00|3181.6|3172.9|3180.54|3171.84|3181.6|3172.9|3180.54|3171.84|30
1629866650000|2021-08-25 04:44:10|3180.56|3171.86|3179.69|3170.99|3180.57|3171.87|3179.28|3170.58|32
1629866660000|2021-08-25 04:44:20|3179.6|3170.9|3179.66|3170.96|3179.67|3170.97|3179.6|3170.9|7
1629866670000|2021-08-25 04:44:30|3179.69|3170.99|3179.71|3171.01|3179.71|3171.01|3179.56|3170.86|7
1629866680000|2021-08-25 04:44:40|3179.33|3170.63|3178.38|3169.68|3179.33|3170.63|3178.28|3169.58|28
1629866690000|2021-08-25 04:44:50|3178.21|3169.51|3178.31|3169.61|3178.35|3169.65|3178.01|3169.31|35
1629866700000|2021-08-25 04:45:00|3178.3|3169.6|3178.36|3169.66|3179.23|3170.53|3178.27|3169.57|31
1629866710000|2021-08-25 04:45:10|3178.39|3169.69|3180.7|3172|3180.75|3172.05|3178.39|3169.69|31
1629866720000|2021-08-25 04:45:20|3180.66|3171.96|3180.93|3172.23|3181.01|3172.31|3180.43|3171.73|33
1629866730000|2021-08-25 04:45:30|3181|3172.3|3181.07|3172.37|3182.5|3173.8|3180.63|3171.93|37
1629866740000|2021-08-25 04:45:40|3181.18|3172.48|3182.05|3173.35|3182.05|3173.35|3180.97|3172.27|38
1629866750000|2021-08-25 04:45:50|3182.12|3173.42|3182.83|3174.13|3183.08|3174.38|3182.05|3173.35|34
1629866760000|2021-08-25 04:46:00|3182.75|3174.05|3182.07|3173.37|3182.83|3174.13|3181.65|3172.95|33
1629866770000|2021-08-25 04:46:10|3182.06|3173.36|3182.35|3173.65|3182.65|3173.95|3181.86|3173.16|22
1629866780000|2021-08-25 04:46:20|3182.65|3173.95|3183.95|3175.25|3184.17|3175.47|3182.41|3173.71|38
1629866790000|2021-08-25 04:46:30|3183.89|3175.19|3184.36|3175.66|3185.05|3176.35|3183.86|3175.16|35
1629866800000|2021-08-25 04:46:40|3184.06|3175.36|3183.38|3174.68|3184.35|3175.65|3183.38|3174.68|36
1629866810000|2021-08-25 04:46:50|3183.33|3174.63|3182.3|3173.6|3183.33|3174.63|3182.05|3173.35|33
1629866820000|2021-08-25 04:47:00|3182.32|3173.62|3181.8|3173.1|3182.4|3173.7|3181.8|3173.1|31
1629866830000|2021-08-25 04:47:10|3181.72|3173.02|3181.82|3173.12|3182.36|3173.66|3180.97|3172.27|38
1629866840000|2021-08-25 04:47:20|3181.71|3173.01|3182.23|3173.53|3182.32|3173.62|3181.71|3173.01|35
1629866850000|2021-08-25 04:47:30|3182.07|3173.37|3182.19|3173.49|3182.46|3173.76|3182.04|3173.34|33
1629866860000|2021-08-25 04:47:40|3182.22|3173.52|3183.9|3175.2|3184.19|3175.49|3182.07|3173.37|34
1629866870000|2021-08-25 04:47:50|3183.79|3175.09|3183.39|3174.69|3183.86|3175.16|3183.36|3174.66|34
1629866880000|2021-08-25 04:48:00|3183.38|3174.68|3183.64|3174.94|3183.81|3175.11|3183.38|3174.68|37
1629866890000|2021-08-25 04:48:10|3183.81|3175.11|3184.55|3175.85|3184.88|3176.18|3183.6|3174.9|35
1629866900000|2021-08-25 04:48:20|3184.62|3175.92|3184.19|3175.49|3185.12|3176.42|3183.95|3175.25|37
1629866910000|2021-08-25 04:48:30|3184.46|3175.76|3184.14|3175.44|3184.46|3175.76|3183.75|3175.05|35
1629866920000|2021-08-25 04:48:40|3184.13|3175.43|3182.02|3173.32|3184.13|3175.43|3182.02|3173.32|37
1629866930000|2021-08-25 04:48:50|3182.07|3173.37|3181.8|3173.1|3182.56|3173.86|3181.65|3172.95|39
1629866940000|2021-08-25 04:49:00|3181.74|3173.04|3181.27|3172.57|3181.88|3173.18|3180.43|3171.73|33
1629866950000|2021-08-25 04:49:10|3181.23|3172.53|3181.58|3172.88|3182.16|3173.46|3181.14|3172.44|35
1629866960000|2021-08-25 04:49:20|3181.65|3172.95|3182.76|3174.06|3182.81|3174.11|3181.2|3172.5|38
1629866970000|2021-08-25 04:49:30|3182.8|3174.1|3181.26|3172.56|3182.83|3174.13|3181.26|3172.56|30
1629866980000|2021-08-25 04:49:40|3181.28|3172.58|3180.63|3171.93|3181.34|3172.64|3180.63|3171.93|27
1629866990000|2021-08-25 04:49:50|3180.57|3171.87|3180.27|3171.57|3180.57|3171.87|3180.06|3171.36|26
1629867000000|2021-08-25 04:50:00|3180.28|3171.58|3181.2|3172.5|3181.35|3172.65|3180.27|3171.57|25
1629867010000|2021-08-25 04:50:10|3181.22|3172.52|3182.17|3173.47|3182.23|3173.53|3181.18|3172.48|27
1629867020000|2021-08-25 04:50:20|3182.13|3173.43|3181.41|3172.71|3182.13|3173.43|3181.21|3172.51|29
1629867030000|2021-08-25 04:50:30|3181.45|3172.75|3183.41|3174.71|3183.41|3174.71|3181.44|3172.74|33
1629867040000|2021-08-25 04:50:40|3183.47|3174.77|3183.87|3175.17|3183.96|3175.26|3183.38|3174.68|36
1629867050000|2021-08-25 04:50:50|3183.77|3175.07|3184.11|3175.41|3184.31|3175.61|3183.6|3174.9|36
1629867060000|2021-08-25 04:51:00|3184.21|3175.51|3184.2|3175.5|3184.3|3175.6|3183.7|3175|32
1629867070000|2021-08-25 04:51:10|3184.31|3175.61|3183.81|3175.11|3184.36|3175.66|3183.81|3175.11|21
1629867080000|2021-08-25 04:51:20|3183.85|3175.15|3184.57|3175.87|3184.57|3175.87|3183.76|3175.06|25
1629867090000|2021-08-25 04:51:30|3184.48|3175.78|3184.71|3176.01|3184.73|3176.03|3184.29|3175.59|25
1629867100000|2021-08-25 04:51:40|3184.55|3175.85|3184.82|3176.12|3184.82|3176.12|3184.33|3175.63|27
1629867110000|2021-08-25 04:51:50|3184.76|3176.06|3182.92|3174.22|3184.76|3176.06|3182.89|3174.19|32
1629867120000|2021-08-25 04:52:00|3182.9|3174.2|3182.93|3174.23|3182.99|3174.29|3182.9|3174.2|11
1629867130000|2021-08-25 04:52:10|3182.94|3174.24|3183.27|3174.57|3183.31|3174.61|3182.94|3174.24|21
1629867140000|2021-08-25 04:52:20|3183.24|3174.54|3181.56|3172.86|3183.27|3174.57|3181.56|3172.86|26
1629867150000|2021-08-25 04:52:30|3181.5|3172.8|3181.52|3172.82|3181.52|3172.82|3180.97|3172.27|30
1629867160000|2021-08-25 04:52:40|3181.51|3172.81|3180.17|3171.47|3181.52|3172.82|3180.17|3171.47|21
1629867170000|2021-08-25 04:52:50|3180.18|3171.48|3180.11|3171.41|3180.47|3171.77|3180.11|3171.41|19
1629867180000|2021-08-25 04:53:00|3180.1|3171.4|3180.2|3171.5|3180.34|3171.64|3180.04|3171.34|24
1629867190000|2021-08-25 04:53:10|3180.23|3171.53|3179.87|3171.17|3180.3|3171.6|3179.87|3171.17|23
1629867200000|2021-08-25 04:53:20|3179.89|3171.19|3179.12|3170.42|3180.01|3171.31|3179.09|3170.39|27
1629867210000|2021-08-25 04:53:30|3179.08|3170.38|3178.06|3169.36|3179.1|3170.4|3178|3169.3|18
1629867220000|2021-08-25 04:53:40|3178.04|3169.34|3178|3169.3|3178.12|3169.42|3177.77|3169.07|21
1629867230000|2021-08-25 04:53:50|3178.13|3169.43|3178.14|3169.44|3178.3|3169.6|3178.11|3169.41|13
1629867240000|2021-08-25 04:54:00|3178.15|3169.45|3177.43|3168.73|3178.5|3169.8|3177.43|3168.73|14
1629867250000|2021-08-25 04:54:10|3177.42|3168.72|3178.55|3169.85|3178.55|3169.85|3177.39|3168.69|35
1629867260000|2021-08-25 04:54:20|3178.52|3169.82|3177.83|3169.13|3178.52|3169.82|3177.44|3168.74|18
1629867270000|2021-08-25 04:54:30|3177.79|3169.09|3176.9|3168.2|3177.9|3169.2|3176.58|3167.88|29
1629867280000|2021-08-25 04:54:40|3176.97|3168.27|3176.71|3168.01|3176.97|3168.27|3176.51|3167.81|33
1629867290000|2021-08-25 04:54:50|3176.8|3168.1|3175.5|3166.8|3177|3168.3|3175.42|3166.72|31
1629867300000|2021-08-25 04:55:00|3175.51|3166.81|3175.7|3167|3176.12|3167.42|3175.07|3166.37|31
1629867310000|2021-08-25 04:55:10|3175.76|3167.06|3174.36|3165.66|3175.79|3167.09|3174.36|3165.66|29
1629867320000|2021-08-25 04:55:20|3174.17|3165.47|3174.1|3165.4|3174.18|3165.48|3173.22|3164.52|38
1629867330000|2021-08-25 04:55:30|3174.13|3165.43|3173.86|3165.16|3174.21|3165.51|3173.65|3164.95|37
1629867340000|2021-08-25 04:55:40|3173.93|3165.23|3173.45|3164.75|3174.36|3165.66|3173.37|3164.67|38
1629867350000|2021-08-25 04:55:50|3173.64|3164.94|3173.64|3164.94|3173.95|3165.25|3172.37|3163.67|35
1629867360000|2021-08-25 04:56:00|3173.59|3164.89|3173.14|3164.44|3173.71|3165.01|3172.78|3164.08|38
1629867370000|2021-08-25 04:56:10|3173.13|3164.43|3172.78|3164.08|3173.2|3164.5|3172.61|3163.91|29
1629867380000|2021-08-25 04:56:20|3172.07|3163.37|3171.57|3162.87|3172.07|3163.37|3171.57|3162.87|16
1629867390000|2021-08-25 04:56:30|3171.65|3162.95|3171|3162.3|3171.65|3162.95|3170.79|3162.09|35
1629867400000|2021-08-25 04:56:40|3171.04|3162.34|3171.17|3162.47|3171.27|3162.57|3171|3162.3|21
1629867410000|2021-08-25 04:56:50|3171.21|3162.51|3171.77|3163.07|3172.25|3163.55|3171.06|3162.36|25
1629867420000|2021-08-25 04:57:00|3171.8|3163.1|3173.71|3165.01|3173.75|3165.05|3171.8|3163.1|31
1629867430000|2021-08-25 04:57:10|3173.74|3165.04|3174.17|3165.47|3174.34|3165.64|3173.71|3165.01|35
1629867440000|2021-08-25 04:57:20|3174.2|3165.5|3174.72|3166.02|3174.72|3166.02|3173.14|3164.44|37
1629867450000|2021-08-25 04:57:30|3174.91|3166.21|3173.53|3164.83|3175.62|3166.92|3173.43|3164.73|36
1629867460000|2021-08-25 04:57:40|3173.78|3165.08|3172.43|3163.73|3173.78|3165.08|3172.35|3163.65|36
1629867470000|2021-08-25 04:57:50|3172.41|3163.71|3176.18|3167.48|3176.38|3167.68|3171.71|3163.01|40
1629867480000|2021-08-25 04:58:00|3176.21|3167.51|3177.63|3168.93|3178.35|3169.65|3176.21|3167.51|38
1629867490000|2021-08-25 04:58:10|3177.77|3169.07|3179.97|3171.27|3180.27|3171.57|3177.49|3168.79|36
1629867500000|2021-08-25 04:58:20|3180.3|3171.6|3181.78|3173.08|3182.21|3173.51|3179.94|3171.24|38
1629867510000|2021-08-25 04:58:30|3182.27|3173.57|3181.25|3172.55|3182.27|3173.57|3180.98|3172.28|31
1629867520000|2021-08-25 04:58:40|3181.23|3172.53|3180.12|3171.42|3181.97|3173.27|3180.12|3171.42|36
1629867530000|2021-08-25 04:58:50|3180.43|3171.73|3180.86|3172.16|3181.48|3172.78|3180.28|3171.58|34
1629867540000|2021-08-25 04:59:00|3180.83|3172.13|3180.3|3171.6|3180.83|3172.13|3180.08|3171.38|35
1629867550000|2021-08-25 04:59:10|3180.46|3171.76|3178.56|3169.86|3180.46|3171.76|3178.56|3169.86|35
1629867560000|2021-08-25 04:59:20|3178.55|3169.85|3180.25|3171.55|3180.42|3171.72|3178.55|3169.85|29
1629867570000|2021-08-25 04:59:30|3179.94|3171.24|3179.35|3170.65|3179.99|3171.29|3179.16|3170.46|31
1629867580000|2021-08-25 04:59:40|3179.41|3170.71|3179.42|3170.72|3179.51|3170.81|3179.2|3170.5|32
1629867590000|2021-08-25 04:59:50|3179.46|3170.76|3180.07|3171.37|3180.12|3171.42|3179.32|3170.62|23
1629867600000|2021-08-25 05:00:00|3180.02|3171.32|3183.27|3174.57|3183.27|3174.57|3179.3|3170.6|38
1629867610000|2021-08-25 05:00:10|3183.19|3174.49|3185.94|3177.24|3186.15|3177.45|3183.06|3174.36|40
1629867620000|2021-08-25 05:00:20|3186.13|3177.43|3186.17|3177.47|3186.61|3177.91|3185.64|3176.94|39
1629867630000|2021-08-25 05:00:30|3186.13|3177.43|3185.01|3176.31|3186.45|3177.75|3184.46|3175.76|38
1629867640000|2021-08-25 05:00:40|3185.28|3176.58|3185.05|3176.35|3185.28|3176.58|3184.34|3175.64|35
1629867650000|2021-08-25 05:00:50|3185.11|3176.41|3185.91|3177.21|3185.99|3177.29|3184.89|3176.19|38
1629867660000|2021-08-25 05:01:00|3185.94|3177.24|3185.06|3176.36|3186.39|3177.69|3185.06|3176.36|38
1629867670000|2021-08-25 05:01:10|3185.07|3176.37|3185.82|3177.12|3185.91|3177.21|3185.06|3176.36|38
1629867680000|2021-08-25 05:01:20|3185.83|3177.13|3185.9|3177.2|3186.27|3177.57|3185.81|3177.11|35
1629867690000|2021-08-25 05:01:30|3185.95|3177.25|3186|3177.3|3186.26|3177.56|3185.9|3177.2|37
1629867700000|2021-08-25 05:01:40|3185.94|3177.24|3186.23|3177.53|3186.39|3177.69|3185.94|3177.24|35
1629867710000|2021-08-25 05:01:50|3186.26|3177.56|3186.76|3178.06|3186.83|3178.13|3186.26|3177.56|28
1629867720000|2021-08-25 05:02:00|3186.78|3178.08|3188.06|3179.36|3188.06|3179.36|3186.78|3178.08|31
1629867730000|2021-08-25 05:02:10|3187.98|3179.28|3188.35|3179.65|3188.48|3179.78|3187.78|3179.08|14
1629867740000|2021-08-25 05:02:20|3188.4|3179.7|3188.36|3179.66|3188.95|3180.25|3188.33|3179.63|23
1629867750000|2021-08-25 05:02:30|3188.93|3180.23|3188.38|3179.68|3188.93|3180.23|3188.28|3179.58|24
1629867760000|2021-08-25 05:02:40|3188.33|3179.63|3187.63|3178.93|3188.38|3179.68|3186.97|3178.27|27
1629867770000|2021-08-25 05:02:50|3187.66|3178.96|3187.85|3179.15|3187.85|3179.15|3186.98|3178.28|29
1629867780000|2021-08-25 05:03:00|3187.65|3178.95|3188.26|3179.56|3188.69|3179.99|3187.49|3178.79|39
1629867790000|2021-08-25 05:03:10|3188.37|3179.67|3187.24|3178.54|3188.37|3179.67|3187.14|3178.44|38
1629867800000|2021-08-25 05:03:20|3187.07|3178.37|3186.88|3178.18|3187.1|3178.4|3186.43|3177.73|33
1629867810000|2021-08-25 05:03:30|3186.78|3178.08|3187.82|3179.12|3187.82|3179.12|3186.42|3177.72|36
1629867820000|2021-08-25 05:03:40|3187.69|3178.99|3188.09|3179.39|3188.37|3179.67|3187.62|3178.92|36
1629867830000|2021-08-25 05:03:50|3188.1|3179.4|3188.34|3179.64|3188.7|3180|3187.9|3179.2|22
1629867840000|2021-08-25 05:04:00|3188.33|3179.63|3188.35|3179.65|3188.48|3179.78|3188.2|3179.5|27
1629867850000|2021-08-25 05:04:10|3188.38|3179.68|3188.18|3179.48|3188.51|3179.81|3188.14|3179.44|27
1629867860000|2021-08-25 05:04:20|3188.25|3179.55|3188.16|3179.46|3188.27|3179.57|3187.08|3178.38|34
1629867870000|2021-08-25 05:04:30|3188.2|3179.5|3187.56|3178.86|3188.46|3179.76|3187.56|3178.86|35
1629867880000|2021-08-25 05:04:40|3187.52|3178.82|3187.16|3178.46|3187.59|3178.89|3187.08|3178.38|34
1629867890000|2021-08-25 05:04:50|3187.02|3178.32|3186.55|3177.85|3187.18|3178.48|3186.55|3177.85|30
1629867900000|2021-08-25 05:05:00|3186.34|3177.64|3187.81|3179.11|3187.81|3179.11|3186.3|3177.6|36
1629867910000|2021-08-25 05:05:10|3187.83|3179.13|3189.14|3180.44|3189.41|3180.71|3187.83|3179.13|29
1629867920000|2021-08-25 05:05:20|3189.11|3180.41|3189.03|3180.33|3189.11|3180.41|3188.94|3180.24|27
1629867930000|2021-08-25 05:05:30|3189.02|3180.32|3190.23|3181.53|3190.38|3181.68|3189.01|3180.31|31
1629867940000|2021-08-25 05:05:40|3190.15|3181.45|3189.21|3180.51|3190.75|3182.05|3188.73|3180.03|34
1629867950000|2021-08-25 05:05:50|3189.48|3180.78|3188.86|3180.16|3189.48|3180.78|3187.44|3178.74|34
1629867960000|2021-08-25 05:06:00|3189.1|3180.4|3189.22|3180.52|3190.09|3181.39|3189.04|3180.34|36
1629867970000|2021-08-25 05:06:10|3189.25|3180.55|3187.43|3178.73|3189.36|3180.66|3186.99|3178.29|35
1629867980000|2021-08-25 05:06:20|3187.32|3178.62|3186.4|3177.7|3187.32|3178.62|3186.03|3177.33|37
1629867990000|2021-08-25 05:06:30|3186.37|3177.67|3185.73|3177.03|3186.47|3177.77|3185.05|3176.35|34
1629868000000|2021-08-25 05:06:40|3185.63|3176.93|3184.35|3175.65|3185.63|3176.93|3184.13|3175.43|37
1629868010000|2021-08-25 05:06:50|3184.28|3175.58|3184.56|3175.86|3184.68|3175.98|3184.25|3175.55|33
1629868020000|2021-08-25 05:07:00|3184.57|3175.87|3185.53|3176.83|3185.91|3177.21|3184.57|3175.87|25
1629868030000|2021-08-25 05:07:10|3185.54|3176.84|3185.7|3177|3185.77|3177.07|3185.48|3176.78|25
1629868040000|2021-08-25 05:07:20|3185.71|3177.01|3188.75|3180.05|3188.75|3180.05|3185.71|3177.01|34
1629868050000|2021-08-25 05:07:30|3188.79|3180.09|3187.23|3178.53|3188.83|3180.13|3187.23|3178.53|28
1629868060000|2021-08-25 05:07:40|3187.04|3178.34|3185.93|3177.23|3187.16|3178.46|3185.93|3177.23|34
1629868070000|2021-08-25 05:07:50|3185.97|3177.27|3185.78|3177.08|3186.22|3177.52|3185.71|3177.01|33
1629868080000|2021-08-25 05:08:00|3186.14|3177.44|3185.66|3176.96|3186.5|3177.8|3185.28|3176.58|26
1629868090000|2021-08-25 05:08:10|3185.61|3176.91|3186.21|3177.51|3186.21|3177.51|3185.1|3176.4|36
1629868100000|2021-08-25 05:08:20|3186.28|3177.58|3186.7|3178|3186.8|3178.1|3186.28|3177.58|21
1629868110000|2021-08-25 05:08:30|3186.46|3177.76|3186.35|3177.65|3186.61|3177.91|3186.3|3177.6|31
1629868120000|2021-08-25 05:08:40|3186.34|3177.64|3186.16|3177.46|3186.58|3177.88|3185.09|3176.39|38
1629868130000|2021-08-25 05:08:50|3185.99|3177.29|3185.15|3176.45|3185.99|3177.29|3185.12|3176.42|28
1629868140000|2021-08-25 05:09:00|3185.16|3176.46|3185.56|3176.86|3185.71|3177.01|3185.16|3176.46|23
1629868150000|2021-08-25 05:09:10|3185.53|3176.83|3185.78|3177.08|3185.78|3177.08|3185.23|3176.53|36
1629868160000|2021-08-25 05:09:20|3185.68|3176.98|3185.74|3177.04|3185.89|3177.19|3185.29|3176.59|31
1629868170000|2021-08-25 05:09:30|3185.6|3176.9|3185.6|3176.9|3186.24|3177.54|3185.42|3176.72|37
1629868180000|2021-08-25 05:09:40|3185.56|3176.86|3185.05|3176.35|3185.57|3176.87|3185.03|3176.33|26
1629868190000|2021-08-25 05:09:50|3185.23|3176.53|3185.36|3176.66|3185.39|3176.69|3184.45|3175.75|30
1629868200000|2021-08-25 05:10:00|3185.22|3176.52|3186.57|3177.87|3186.59|3177.89|3184.9|3176.2|37
1629868210000|2021-08-25 05:10:10|3186.84|3178.14|3188.22|3179.52|3188.39|3179.69|3186.84|3178.14|33
1629868220000|2021-08-25 05:10:20|3188.15|3179.45|3187.26|3178.56|3188.16|3179.46|3186.55|3177.85|39
1629868230000|2021-08-25 05:10:30|3187.32|3178.62|3186.91|3178.21|3187.37|3178.67|3186.88|3178.18|29
1629868240000|2021-08-25 05:10:40|3186.87|3178.17|3186.94|3178.24|3187.18|3178.48|3186.74|3178.04|30
1629868250000|2021-08-25 05:10:50|3186.92|3178.22|3186.97|3178.27|3187.09|3178.39|3186.84|3178.14|28
1629868260000|2021-08-25 05:11:00|3186.98|3178.28|3186.74|3178.04|3186.98|3178.28|3185.65|3176.95|34
1629868270000|2021-08-25 05:11:10|3186.89|3178.19|3187.44|3178.74|3187.54|3178.84|3186.64|3177.94|33
1629868280000|2021-08-25 05:11:20|3187.58|3178.88|3188.46|3179.76|3188.66|3179.96|3187.58|3178.88|36
1629868290000|2021-08-25 05:11:30|3188.55|3179.85|3189.66|3180.96|3189.72|3181.02|3188.55|3179.85|26
1629868300000|2021-08-25 05:11:40|3189.67|3180.97|3190.5|3181.8|3190.96|3182.26|3189.66|3180.96|28
1629868310000|2021-08-25 05:11:50|3190.38|3181.68|3190.67|3181.97|3190.67|3181.97|3190.09|3181.39|31
1629868320000|2021-08-25 05:12:00|3190.7|3182|3190.53|3181.83|3190.74|3182.04|3190.35|3181.65|24
1629868330000|2021-08-25 05:12:10|3190.51|3181.81|3189.37|3180.67|3190.55|3181.85|3189.32|3180.62|25
1629868340000|2021-08-25 05:12:20|3189.39|3180.69|3187.96|3179.26|3189.58|3180.88|3187.89|3179.19|33
1629868350000|2021-08-25 05:12:30|3187.83|3179.13|3188|3179.3|3188.47|3179.77|3187.83|3179.13|29
1629868360000|2021-08-25 05:12:40|3188.17|3179.47|3187.04|3178.34|3188.36|3179.66|3186.91|3178.21|36
1629868370000|2021-08-25 05:12:50|3186.96|3178.26|3187.08|3178.38|3187.14|3178.44|3186.83|3178.13|33
1629868380000|2021-08-25 05:13:00|3187.05|3178.35|3187.94|3179.24|3187.96|3179.26|3186.73|3178.03|32
1629868390000|2021-08-25 05:13:10|3187.93|3179.23|3186.78|3178.08|3187.93|3179.23|3186.75|3178.05|28
1629868400000|2021-08-25 05:13:20|3186.81|3178.11|3186.93|3178.23|3186.96|3178.26|3186.69|3177.99|29
1629868410000|2021-08-25 05:13:30|3186.87|3178.17|3187.47|3178.77|3187.49|3178.79|3186.76|3178.06|28
1629868420000|2021-08-25 05:13:40|3187.48|3178.78|3187.85|3179.15|3187.88|3179.18|3187.37|3178.67|29
1629868430000|2021-08-25 05:13:50|3187.77|3179.07|3187.95|3179.25|3187.96|3179.26|3187.73|3179.03|30
1629868440000|2021-08-25 05:14:00|3187.94|3179.24|3187.67|3178.97|3189.15|3180.45|3187.67|3178.97|36
1629868450000|2021-08-25 05:14:10|3187.4|3178.7|3187.27|3178.57|3188.22|3179.52|3187.09|3178.39|25
1629868460000|2021-08-25 05:14:20|3187.29|3178.59|3188.78|3180.08|3188.78|3180.08|3187.27|3178.57|18
1629868470000|2021-08-25 05:14:30|3188.79|3180.09|3188.59|3179.89|3188.79|3180.09|3187.97|3179.27|34
1629868480000|2021-08-25 05:14:40|3188.58|3179.88|3188.02|3179.32|3188.6|3179.9|3187.76|3179.06|26
1629868490000|2021-08-25 05:14:50|3187.96|3179.26|3188.98|3180.28|3189.24|3180.54|3187.65|3178.95|27
1629868500000|2021-08-25 05:15:00|3188.86|3180.16|3188.27|3179.57|3188.86|3180.16|3188.22|3179.52|32
1629868510000|2021-08-25 05:15:10|3188.34|3179.64|3189.16|3180.46|3189.16|3180.46|3188.29|3179.59|25
1629868520000|2021-08-25 05:15:20|3189.27|3180.57|3189.26|3180.56|3189.32|3180.62|3188.67|3179.97|36
1629868530000|2021-08-25 05:15:30|3189.29|3180.59|3189.5|3180.8|3189.51|3180.81|3189.23|3180.53|31
1629868540000|2021-08-25 05:15:40|3189.51|3180.81|3189.15|3180.45|3189.59|3180.89|3188.89|3180.19|28
1629868550000|2021-08-25 05:15:50|3189.18|3180.48|3189.65|3180.95|3189.66|3180.96|3189.18|3180.48|28
1629868560000|2021-08-25 05:16:00|3189.48|3180.78|3189.6|3180.9|3189.72|3181.02|3189.28|3180.58|33
1629868570000|2021-08-25 05:16:10|3189.64|3180.94|3189.87|3181.17|3190|3181.3|3189.58|3180.88|28
1629868580000|2021-08-25 05:16:20|3189.8|3181.1|3189.92|3181.22|3190.28|3181.58|3189.8|3181.1|34
1629868590000|2021-08-25 05:16:30|3189.86|3181.16|3190.1|3181.4|3190.21|3181.51|3189.82|3181.12|32
1629868600000|2021-08-25 05:16:40|3190.12|3181.42|3189.92|3181.22|3190.22|3181.52|3189.92|3181.22|29
1629868610000|2021-08-25 05:16:50|3189.94|3181.24|3191.57|3182.87|3191.99|3183.29|3189.94|3181.24|39
1629868620000|2021-08-25 05:17:00|3191.67|3182.97|3192.29|3183.59|3192.34|3183.64|3191.62|3182.92|36
1629868630000|2021-08-25 05:17:10|3192.28|3183.58|3192.03|3183.33|3192.29|3183.59|3191.91|3183.21|35
1629868640000|2021-08-25 05:17:20|3192.04|3183.34|3192.23|3183.53|3192.25|3183.55|3191.94|3183.24|34
1629868650000|2021-08-25 05:17:30|3192.22|3183.52|3192.19|3183.49|3192.22|3183.52|3192|3183.3|24
1629868660000|2021-08-25 05:17:40|3192.02|3183.32|3193.38|3184.68|3193.38|3184.68|3191.95|3183.25|35
1629868670000|2021-08-25 05:17:50|3193.35|3184.65|3192.72|3184.02|3193.77|3185.07|3192.72|3184.02|37
1629868680000|2021-08-25 05:18:00|3192.67|3183.97|3192.52|3183.82|3192.83|3184.13|3192.31|3183.61|34
1629868690000|2021-08-25 05:18:10|3192.62|3183.92|3191.27|3182.57|3192.62|3183.92|3191.27|3182.57|32
1629868700000|2021-08-25 05:18:20|3191.54|3182.84|3191.46|3182.76|3192.07|3183.37|3191.27|3182.57|36
1629868710000|2021-08-25 05:18:30|3191.74|3183.04|3191.96|3183.26|3191.96|3183.26|3190.78|3182.08|37
1629868720000|2021-08-25 05:18:40|3192.43|3183.73|3194.35|3185.65|3194.41|3185.71|3192.43|3183.73|27
1629868730000|2021-08-25 05:18:50|3194.59|3185.89|3194.64|3185.94|3194.76|3186.06|3194.41|3185.71|25
1629868740000|2021-08-25 05:19:00|3194.72|3186.02|3194.5|3185.8|3194.77|3186.07|3194.33|3185.63|20
1629868750000|2021-08-25 05:19:10|3194.99|3186.29|3194.89|3186.19|3195.36|3186.66|3194.8|3186.1|35
1629868760000|2021-08-25 05:19:20|3195.1|3186.4|3194.77|3186.07|3195.27|3186.57|3194.4|3185.7|29
1629868770000|2021-08-25 05:19:30|3195.03|3186.33|3195.13|3186.43|3195.69|3186.99|3194.95|3186.25|35
1629868780000|2021-08-25 05:19:40|3195.14|3186.44|3195.24|3186.54|3195.56|3186.86|3195.1|3186.4|26
1629868790000|2021-08-25 05:19:50|3195.14|3186.44|3195.39|3186.69|3195.61|3186.91|3194.8|3186.1|34
1629868800000|2021-08-25 05:20:00|3195.4|3186.7|3195.63|3186.93|3195.68|3186.98|3195.09|3186.39|32
1629868810000|2021-08-25 05:20:10|3195.64|3186.94|3195.75|3187.05|3195.75|3187.05|3195.44|3186.74|18
1629868820000|2021-08-25 05:20:20|3195.74|3187.04|3194.75|3186.05|3195.82|3187.12|3194.75|3186.05|20
1629868830000|2021-08-25 05:20:30|3194.7|3186|3193.09|3184.39|3194.76|3186.06|3193.09|3184.39|35
1629868840000|2021-08-25 05:20:40|3193.04|3184.34|3192.52|3183.82|3193.09|3184.39|3192.34|3183.64|22
1629868850000|2021-08-25 05:20:50|3192.58|3183.88|3192.48|3183.78|3192.58|3183.88|3192.32|3183.62|17
1629868860000|2021-08-25 05:21:00|3192.49|3183.79|3190.54|3181.84|3192.54|3183.84|3190.54|3181.84|30
1629868870000|2021-08-25 05:21:10|3190.32|3181.62|3191.59|3182.89|3191.81|3183.11|3190.28|3181.58|37
1629868880000|2021-08-25 05:21:20|3191.69|3182.99|3192.78|3184.08|3193.02|3184.32|3191.69|3182.99|39
1629868890000|2021-08-25 05:21:30|3192.71|3184.01|3191|3182.3|3192.71|3184.01|3190.93|3182.23|36
1629868900000|2021-08-25 05:21:40|3191.02|3182.32|3191.14|3182.44|3191.31|3182.61|3191|3182.3|28
1629868910000|2021-08-25 05:21:50|3191.25|3182.55|3190.55|3181.85|3191.31|3182.61|3190.37|3181.67|33
1629868920000|2021-08-25 05:22:00|3190.69|3181.99|3190.44|3181.74|3190.9|3182.2|3190.37|3181.67|30
1629868930000|2021-08-25 05:22:10|3190.5|3181.8|3190.47|3181.77|3190.6|3181.9|3190.45|3181.75|20
1629868940000|2021-08-25 05:22:20|3190.49|3181.79|3191.96|3183.26|3192.24|3183.54|3190.49|3181.79|33
1629868950000|2021-08-25 05:22:30|3192|3183.3|3193.36|3184.66|3193.36|3184.66|3191.96|3183.26|31
1629868960000|2021-08-25 05:22:40|3193.33|3184.63|3192.36|3183.66|3193.44|3184.74|3192.23|3183.53|34
1629868970000|2021-08-25 05:22:50|3192.39|3183.69|3192.48|3183.78|3192.67|3183.97|3192.31|3183.61|32
1629868980000|2021-08-25 05:23:00|3192.44|3183.74|3192.73|3184.03|3192.73|3184.03|3192.22|3183.52|31
1629868990000|2021-08-25 05:23:10|3192.68|3183.98|3192.61|3183.91|3192.71|3184.01|3192.43|3183.73|23
1629869000000|2021-08-25 05:23:20|3192.57|3183.87|3192.71|3184.01|3192.74|3184.04|3192.32|3183.62|24
1629869010000|2021-08-25 05:23:30|3192.67|3183.97|3194.45|3185.75|3194.54|3185.84|3192.67|3183.97|26
1629869020000|2021-08-25 05:23:40|3194.31|3185.61|3194.43|3185.73|3194.5|3185.8|3194.2|3185.5|30
1629869030000|2021-08-25 05:23:50|3194.48|3185.78|3193.68|3184.98|3194.51|3185.81|3193.55|3184.85|29
1629869040000|2021-08-25 05:24:00|3193.69|3184.99|3194.58|3185.88|3194.65|3185.95|3193.46|3184.76|33
1629869050000|2021-08-25 05:24:10|3194.64|3185.94|3196.12|3187.42|3196.17|3187.47|3194.64|3185.94|34
1629869060000|2021-08-25 05:24:20|3196.1|3187.4|3195.98|3187.28|3196.26|3187.56|3195.98|3187.28|32
1629869070000|2021-08-25 05:24:30|3196|3187.3|3196.62|3187.92|3196.67|3187.97|3196|3187.3|33
1629869080000|2021-08-25 05:24:40|3196.68|3187.98|3196.33|3187.63|3196.68|3187.98|3195.59|3186.89|39
1629869090000|2021-08-25 05:24:50|3196.26|3187.56|3196.42|3187.72|3196.46|3187.76|3196.19|3187.49|33
1629869100000|2021-08-25 05:25:00|3196.43|3187.73|3197.01|3188.31|3197.09|3188.39|3196.43|3187.73|36
1629869110000|2021-08-25 05:25:10|3197.02|3188.32|3197.05|3188.35|3197.14|3188.44|3196.87|3188.17|36
1629869120000|2021-08-25 05:25:20|3196.9|3188.2|3197.54|3188.84|3197.74|3189.04|3196.9|3188.2|37
1629869130000|2021-08-25 05:25:30|3197.43|3188.73|3196.79|3188.09|3197.43|3188.73|3196.42|3187.72|39
1629869140000|2021-08-25 05:25:40|3196.78|3188.08|3196.88|3188.18|3196.95|3188.25|3196.73|3188.03|35
1629869150000|2021-08-25 05:25:50|3196.82|3188.12|3197.42|3188.72|3197.65|3188.95|3196.72|3188.02|36
1629869160000|2021-08-25 05:26:00|3197.46|3188.76|3197.29|3188.59|3197.48|3188.78|3196.96|3188.26|33
1629869170000|2021-08-25 05:26:10|3197.25|3188.55|3196.02|3187.32|3197.32|3188.62|3195.61|3186.91|34
1629869180000|2021-08-25 05:26:20|3195.96|3187.26|3196.21|3187.51|3196.39|3187.69|3195.62|3186.92|35
1629869190000|2021-08-25 05:26:30|3196.2|3187.5|3197.26|3188.56|3197.26|3188.56|3196.15|3187.45|27
1629869200000|2021-08-25 05:26:40|3197.32|3188.62|3196.43|3187.73|3197.32|3188.62|3196.43|3187.73|33
1629869210000|2021-08-25 05:26:50|3196.46|3187.76|3196.46|3187.76|3196.72|3188.02|3196.46|3187.76|30
1629869220000|2021-08-25 05:27:00|3196.21|3187.51|3196.73|3188.03|3196.85|3188.15|3196.21|3187.51|26
1629869230000|2021-08-25 05:27:10|3196.67|3187.97|3196.1|3187.4|3196.71|3188.01|3195.85|3187.15|30
1629869240000|2021-08-25 05:27:20|3196.09|3187.39|3194.44|3185.74|3196.13|3187.43|3194.38|3185.68|38
1629869250000|2021-08-25 05:27:30|3194.43|3185.73|3193.42|3184.72|3194.43|3185.73|3193.22|3184.52|37
1629869260000|2021-08-25 05:27:40|3193.61|3184.91|3194.19|3185.49|3194.27|3185.57|3193.61|3184.91|31
1629869270000|2021-08-25 05:27:50|3194.07|3185.37|3195.7|3187|3195.82|3187.12|3194.07|3185.37|37
1629869280000|2021-08-25 05:28:00|3195.73|3187.03|3196.28|3187.58|3196.28|3187.58|3195.47|3186.77|23
1629869290000|2021-08-25 05:28:10|3196.76|3188.06|3197.22|3188.52|3197.24|3188.54|3196.76|3188.06|31
1629869300000|2021-08-25 05:28:20|3197.23|3188.53|3197.81|3189.11|3197.85|3189.15|3197.23|3188.53|13
1629869310000|2021-08-25 05:28:30|3197.86|3189.16|3197.55|3188.85|3197.88|3189.18|3197.53|3188.83|8
1629869320000|2021-08-25 05:28:40|3197.36|3188.66|3197.34|3188.64|3197.38|3188.68|3197.04|3188.34|27
1629869330000|2021-08-25 05:28:50|3197.27|3188.57|3197.44|3188.74|3197.46|3188.76|3196.57|3187.87|31
1629869340000|2021-08-25 05:29:00|3197.42|3188.72|3198.39|3189.69|3198.48|3189.78|3197.28|3188.58|32
1629869350000|2021-08-25 05:29:10|3198.25|3189.55|3198.67|3189.97|3198.87|3190.17|3198.25|3189.55|30
1629869360000|2021-08-25 05:29:20|3198.61|3189.91|3198.16|3189.46|3198.85|3190.15|3198.03|3189.33|36
1629869370000|2021-08-25 05:29:30|3198.14|3189.44|3197.44|3188.74|3198.33|3189.63|3197.12|3188.42|34
1629869380000|2021-08-25 05:29:40|3197.37|3188.67|3197.52|3188.82|3197.84|3189.14|3197.04|3188.34|35
1629869390000|2021-08-25 05:29:50|3197.4|3188.7|3196.68|3187.98|3197.67|3188.97|3196.66|3187.96|21
1629869400000|2021-08-25 05:30:00|3196.72|3188.02|3197.31|3188.61|3197.52|3188.82|3196.72|3188.02|25
1629869410000|2021-08-25 05:30:10|3197.34|3188.64|3197.37|3188.67|3197.51|3188.81|3197.31|3188.61|9
1629869420000|2021-08-25 05:30:20|3197.52|3188.82|3199.3|3190.6|3199.3|3190.6|3197.52|3188.82|24
1629869430000|2021-08-25 05:30:30|3199.14|3190.44|3201.11|3192.41|3201.11|3192.41|3199.14|3190.44|32
1629869440000|2021-08-25 05:30:40|3201.35|3192.65|3200.46|3191.76|3201.35|3192.65|3200.04|3191.34|37
1629869450000|2021-08-25 05:30:50|3200.52|3191.82|3199.98|3191.28|3201.15|3192.45|3199.98|3191.28|39
1629869460000|2021-08-25 05:31:00|3200.36|3191.66|3200.43|3191.73|3200.58|3191.88|3200.11|3191.41|28
1629869470000|2021-08-25 05:31:10|3200.55|3191.85|3200.88|3192.18|3201.25|3192.55|3200.31|3191.61|30
1629869480000|2021-08-25 05:31:20|3200.78|3192.08|3200.53|3191.83|3200.93|3192.23|3200.49|3191.79|30
1629869490000|2021-08-25 05:31:30|3200.65|3191.95|3200.64|3191.94|3200.95|3192.25|3200.48|3191.78|34
1629869500000|2021-08-25 05:31:40|3200.58|3191.88|3200.58|3191.88|3200.91|3192.21|3200.42|3191.72|29
1629869510000|2021-08-25 05:31:50|3200.56|3191.86|3200.39|3191.69|3200.72|3192.02|3200.22|3191.52|36
1629869520000|2021-08-25 05:32:00|3200.33|3191.63|3200.53|3191.83|3200.74|3192.04|3199.88|3191.18|36
1629869530000|2021-08-25 05:32:10|3200.43|3191.73|3200.34|3191.64|3200.57|3191.87|3199.98|3191.28|35
1629869540000|2021-08-25 05:32:20|3200.22|3191.52|3199.36|3190.66|3200.22|3191.52|3199.15|3190.45|33
1629869550000|2021-08-25 05:32:30|3199.35|3190.65|3199.4|3190.7|3199.49|3190.79|3199.29|3190.59|29
1629869560000|2021-08-25 05:32:40|3199.41|3190.71|3199.56|3190.86|3199.83|3191.13|3199.38|3190.68|31
1629869570000|2021-08-25 05:32:50|3199.3|3190.6|3199.62|3190.92|3199.93|3191.23|3199.12|3190.42|30
1629869580000|2021-08-25 05:33:00|3199.63|3190.93|3199.52|3190.82|3199.68|3190.98|3199.52|3190.82|20
1629869590000|2021-08-25 05:33:10|3199.51|3190.81|3199.62|3190.92|3199.72|3191.02|3199.51|3190.81|20
1629869600000|2021-08-25 05:33:20|3199.63|3190.93|3200.81|3192.11|3200.81|3192.11|3199.22|3190.52|28
1629869610000|2021-08-25 05:33:30|3200.72|3192.02|3201.19|3192.49|3201.26|3192.56|3200.64|3191.94|38
1629869620000|2021-08-25 05:33:40|3201.24|3192.54|3201.45|3192.75|3201.48|3192.78|3201.09|3192.39|36
1629869630000|2021-08-25 05:33:50|3201.49|3192.79|3200.67|3191.97|3201.49|3192.79|3200.53|3191.83|29
1629869640000|2021-08-25 05:34:00|3200.64|3191.94|3200.39|3191.69|3200.73|3192.03|3200.16|3191.46|29
1629869650000|2021-08-25 05:34:10|3200.09|3191.39|3200.33|3191.63|3200.35|3191.65|3199.65|3190.95|19
1629869660000|2021-08-25 05:34:20|3200.3|3191.6|3200.15|3191.45|3200.3|3191.6|3200.02|3191.32|19
1629869670000|2021-08-25 05:34:30|3200.16|3191.46|3200.21|3191.51|3200.3|3191.6|3200.15|3191.45|20
1629869680000|2021-08-25 05:34:40|3200.22|3191.52|3198.66|3189.96|3200.3|3191.6|3198.44|3189.74|17
1629869690000|2021-08-25 05:34:50|3198.87|3190.17|3198.55|3189.85|3198.98|3190.28|3198.47|3189.77|28
1629869700000|2021-08-25 05:35:00|3198.64|3189.94|3200.04|3191.34|3200.04|3191.34|3198.35|3189.65|29
1629869710000|2021-08-25 05:35:10|3200.05|3191.35|3199.87|3191.17|3200.08|3191.38|3199.81|3191.11|29
1629869720000|2021-08-25 05:35:20|3199.84|3191.14|3199.49|3190.79|3199.9|3191.2|3199.49|3190.79|33
1629869730000|2021-08-25 05:35:30|3199.55|3190.85|3199.75|3191.05|3199.83|3191.13|3199.53|3190.83|16
1629869740000|2021-08-25 05:35:40|3199.8|3191.1|3200.39|3191.69|3200.44|3191.74|3199.72|3191.02|25
1629869750000|2021-08-25 05:35:50|3200.41|3191.71|3201.93|3193.23|3201.94|3193.24|3200.41|3191.71|34
1629869760000|2021-08-25 05:36:00|3201.92|3193.22|3203.26|3194.56|3203.54|3194.84|3201.45|3192.75|26
1629869770000|2021-08-25 05:36:10|3203.4|3194.7|3203.57|3194.87|3203.71|3195.01|3203.14|3194.44|22
1629869780000|2021-08-25 05:36:20|3203.43|3194.73|3207.36|3198.66|3208.42|3199.72|3202.64|3193.94|36
1629869790000|2021-08-25 05:36:30|3207.37|3198.67|3207.31|3198.61|3207.5|3198.8|3205.81|3197.11|34
1629869800000|2021-08-25 05:36:40|3207.32|3198.62|3209.98|3201.28|3210|3201.3|3207.25|3198.55|33
1629869810000|2021-08-25 05:36:50|3209.76|3201.06|3209.76|3201.06|3209.78|3201.08|3208.66|3199.96|34
1629869820000|2021-08-25 05:37:00|3209.87|3201.17|3208.96|3200.26|3209.87|3201.17|3207.96|3199.26|38
1629869830000|2021-08-25 05:37:10|3208.93|3200.23|3209.21|3200.51|3209.5|3200.8|3208.73|3200.03|35
1629869840000|2021-08-25 05:37:20|3209.18|3200.48|3209.69|3200.99|3210.34|3201.64|3209.18|3200.48|34
1629869850000|2021-08-25 05:37:30|3209.66|3200.96|3209.42|3200.72|3209.66|3200.96|3207.15|3198.45|39
1629869860000|2021-08-25 05:37:40|3209.52|3200.82|3209.79|3201.09|3210.14|3201.44|3209.3|3200.6|38
1629869870000|2021-08-25 05:37:50|3209.75|3201.05|3209.27|3200.57|3210.02|3201.32|3209.23|3200.53|35
1629869880000|2021-08-25 05:38:00|3209.19|3200.49|3209.43|3200.73|3209.8|3201.1|3208.76|3200.06|28
1629869890000|2021-08-25 05:38:10|3209.37|3200.67|3207.54|3198.84|3209.37|3200.67|3207.54|3198.84|35
1629869900000|2021-08-25 05:38:20|3207.57|3198.87|3208.34|3199.64|3209.22|3200.52|3207.57|3198.87|36
1629869910000|2021-08-25 05:38:30|3208.33|3199.63|3207.89|3199.19|3208.38|3199.68|3207.79|3199.09|35
1629869920000|2021-08-25 05:38:40|3207.91|3199.21|3208.79|3200.09|3208.79|3200.09|3207.85|3199.15|36
1629869930000|2021-08-25 05:38:50|3208.78|3200.08|3209.07|3200.37|3209.72|3201.02|3208.76|3200.06|40
1629869940000|2021-08-25 05:39:00|3209.01|3200.31|3210.1|3201.4|3210.11|3201.41|3207.98|3199.28|37
1629869950000|2021-08-25 05:39:10|3210.01|3201.31|3208.17|3199.47|3210.07|3201.37|3208.07|3199.37|38
1629869960000|2021-08-25 05:39:20|3208.28|3199.58|3208.53|3199.83|3209.26|3200.56|3207.74|3199.04|40
1629869970000|2021-08-25 05:39:30|3208.23|3199.53|3208.92|3200.22|3209.43|3200.73|3207.98|3199.28|38
1629869980000|2021-08-25 05:39:40|3209.14|3200.44|3209.48|3200.78|3209.48|3200.78|3208.9|3200.2|36
1629869990000|2021-08-25 05:39:50|3209.72|3201.02|3210.3|3201.6|3210.3|3201.6|3209.53|3200.83|31
1629870000000|2021-08-25 05:40:00|3210.46|3201.76|3210.54|3201.84|3211.15|3202.45|3210.46|3201.76|34
1629870010000|2021-08-25 05:40:10|3210.78|3202.08|3210.85|3202.15|3210.9|3202.2|3210.75|3202.05|31
1629870020000|2021-08-25 05:40:20|3210.86|3202.16|3210.31|3201.61|3211.09|3202.39|3210.11|3201.41|34
1629870030000|2021-08-25 05:40:30|3210.42|3201.72|3210.77|3202.07|3211.21|3202.51|3210.34|3201.64|35
1629870040000|2021-08-25 05:40:40|3210.68|3201.98|3209.87|3201.17|3210.88|3202.18|3209.57|3200.87|38
1629870050000|2021-08-25 05:40:50|3209.78|3201.08|3209.27|3200.57|3209.79|3201.09|3209.14|3200.44|32
1629870060000|2021-08-25 05:41:00|3209.26|3200.56|3209.55|3200.85|3209.55|3200.85|3209.07|3200.37|36
1629870070000|2021-08-25 05:41:10|3209.62|3200.92|3210.22|3201.52|3210.22|3201.52|3209.53|3200.83|34
1629870080000|2021-08-25 05:41:20|3209.97|3201.27|3209.25|3200.55|3210.07|3201.37|3209.25|3200.55|36
1629870090000|2021-08-25 05:41:30|3209.2|3200.5|3209.09|3200.39|3209.27|3200.57|3208.85|3200.15|37
1629870100000|2021-08-25 05:41:40|3209.02|3200.32|3208.96|3200.26|3209.15|3200.45|3208.87|3200.17|37
1629870110000|2021-08-25 05:41:50|3208.83|3200.13|3207.03|3198.33|3209.02|3200.32|3207.03|3198.33|37
1629870120000|2021-08-25 05:42:00|3206.99|3198.29|3208.74|3200.04|3208.8|3200.1|3206.98|3198.28|38
1629870130000|2021-08-25 05:42:10|3208.66|3199.96|3208.73|3200.03|3208.78|3200.08|3208.09|3199.39|37
1629870140000|2021-08-25 05:42:20|3208.77|3200.07|3208.3|3199.6|3209.09|3200.39|3208.24|3199.54|37
1629870150000|2021-08-25 05:42:30|3208.34|3199.64|3208.64|3199.94|3208.74|3200.04|3207.94|3199.24|32
1629870160000|2021-08-25 05:42:40|3208.59|3199.89|3208.81|3200.11|3208.81|3200.11|3208.59|3199.89|22
1629870170000|2021-08-25 05:42:50|3208.87|3200.17|3208.78|3200.08|3208.87|3200.17|3208.73|3200.03|20
1629870180000|2021-08-25 05:43:00|3208.73|3200.03|3208.86|3200.16|3209.31|3200.61|3208.73|3200.03|26
1629870190000|2021-08-25 05:43:10|3208.66|3199.96|3209.08|3200.38|3209.18|3200.48|3208.56|3199.86|32
1629870200000|2021-08-25 05:43:20|3209.06|3200.36|3208.66|3199.96|3209.06|3200.36|3208.66|3199.96|13
1629870210000|2021-08-25 05:43:30|3208.56|3199.86|3208.57|3199.87|3208.57|3199.87|3208.56|3199.86|2
1629870220000|2021-08-25 05:43:40|3208.56|3199.86|3208.81|3200.11|3209.01|3200.31|3208.54|3199.84|21
1629870230000|2021-08-25 05:43:50|3208.79|3200.09|3209.35|3200.65|3209.73|3201.03|3208.78|3200.08|23
1629870240000|2021-08-25 05:44:00|3209.67|3200.97|3209.92|3201.22|3209.97|3201.27|3209.31|3200.61|29
1629870250000|2021-08-25 05:44:10|3209.88|3201.18|3210.85|3202.15|3210.85|3202.15|3209.69|3200.99|28
1629870260000|2021-08-25 05:44:20|3210.94|3202.24|3210.88|3202.18|3211.24|3202.54|3210.58|3201.88|34
1629870270000|2021-08-25 05:44:30|3210.81|3202.11|3211.27|3202.57|3211.29|3202.59|3210.51|3201.81|36
1629870280000|2021-08-25 05:44:40|3211.33|3202.63|3211.42|3202.72|3211.52|3202.82|3210.74|3202.04|36
1629870290000|2021-08-25 05:44:50|3211.39|3202.69|3211.55|3202.85|3211.7|3203|3211.26|3202.56|27
1629870300000|2021-08-25 05:45:00|3211.3|3202.6|3211.68|3202.98|3211.89|3203.19|3211.3|3202.6|33
1629870310000|2021-08-25 05:45:10|3211.69|3202.99|3210.74|3202.04|3211.77|3203.07|3210.45|3201.75|35
1629870320000|2021-08-25 05:45:20|3210.71|3202.01|3213.68|3204.98|3213.74|3205.04|3210.48|3201.78|37
1629870330000|2021-08-25 05:45:30|3213.79|3205.09|3214.34|3205.64|3215.55|3206.85|3213.73|3205.03|30
1629870340000|2021-08-25 05:45:40|3214.23|3205.53|3214.26|3205.56|3214.56|3205.86|3213.9|3205.2|37
1629870350000|2021-08-25 05:45:50|3214.28|3205.58|3214.83|3206.13|3215.25|3206.55|3214.15|3205.45|33
1629870360000|2021-08-25 05:46:00|3214.99|3206.29|3214.3|3205.6|3215|3206.3|3214.19|3205.49|38
1629870370000|2021-08-25 05:46:10|3214.38|3205.68|3213.73|3205.03|3214.52|3205.82|3212.54|3203.84|35
1629870380000|2021-08-25 05:46:20|3213.74|3205.04|3212.81|3204.11|3213.82|3205.12|3212.81|3204.11|36
1629870390000|2021-08-25 05:46:30|3212.9|3204.2|3212.35|3203.65|3213.13|3204.43|3212.31|3203.61|35
1629870400000|2021-08-25 05:46:40|3212.55|3203.85|3211.48|3202.78|3212.66|3203.96|3211.4|3202.7|37
1629870410000|2021-08-25 05:46:50|3211.28|3202.58|3210.96|3202.26|3211.49|3202.79|3210.85|3202.15|33
1629870420000|2021-08-25 05:47:00|3210.93|3202.23|3211.38|3202.68|3211.46|3202.76|3210.66|3201.96|33
1629870430000|2021-08-25 05:47:10|3211.37|3202.67|3211.57|3202.87|3211.65|3202.95|3211.28|3202.58|32
1629870440000|2021-08-25 05:47:20|3211.58|3202.88|3211.58|3202.88|3211.74|3203.04|3211.36|3202.66|23
1629870450000|2021-08-25 05:47:30|3211.45|3202.75|3210.71|3202.01|3211.48|3202.78|3210.63|3201.93|26
1629870460000|2021-08-25 05:47:40|3210.77|3202.07|3212.12|3203.42|3212.12|3203.42|3210.75|3202.05|15
1629870470000|2021-08-25 05:47:50|3212.07|3203.37|3212.65|3203.95|3212.83|3204.13|3212.04|3203.34|28
1629870480000|2021-08-25 05:48:00|3212.61|3203.91|3212.9|3204.2|3212.96|3204.26|3212.38|3203.68|28
1629870490000|2021-08-25 05:48:10|3212.89|3204.19|3212.89|3204.19|3212.99|3204.29|3212.84|3204.14|24
1629870500000|2021-08-25 05:48:20|3212.94|3204.24|3213.24|3204.54|3213.44|3204.74|3212.72|3204.02|36
1629870510000|2021-08-25 05:48:30|3213.31|3204.61|3213.55|3204.85|3213.58|3204.88|3213.31|3204.61|35
1629870520000|2021-08-25 05:48:40|3213.54|3204.84|3213.44|3204.74|3213.55|3204.85|3213.34|3204.64|32
1629870530000|2021-08-25 05:48:50|3213.41|3204.71|3213.6|3204.9|3213.67|3204.97|3213.35|3204.65|32
1629870540000|2021-08-25 05:49:00|3213.68|3204.98|3213.54|3204.84|3213.68|3204.98|3213.35|3204.65|30
1629870550000|2021-08-25 05:49:10|3213.59|3204.89|3211.84|3203.14|3213.67|3204.97|3211.84|3203.14|35
1629870560000|2021-08-25 05:49:20|3211.9|3203.2|3212.3|3203.6|3212.3|3203.6|3211.73|3203.03|23
1629870570000|2021-08-25 05:49:30|3212.28|3203.58|3211.69|3202.99|3212.39|3203.69|3211.31|3202.61|36
1629870580000|2021-08-25 05:49:40|3211.6|3202.9|3211.84|3203.14|3211.84|3203.14|3211.21|3202.51|28
1629870590000|2021-08-25 05:49:50|3211.77|3203.07|3209.78|3201.08|3212.13|3203.43|3209.69|3200.99|31
1629870600000|2021-08-25 05:50:00|3210.05|3201.35|3209.95|3201.25|3210.05|3201.35|3209.42|3200.72|25
1629870610000|2021-08-25 05:50:10|3210.03|3201.33|3210.74|3202.04|3210.93|3202.23|3210.03|3201.33|31
1629870620000|2021-08-25 05:50:20|3210.61|3201.91|3210.68|3201.98|3210.72|3202.02|3210.56|3201.86|32
1629870630000|2021-08-25 05:50:30|3210.66|3201.96|3212.02|3203.32|3212.02|3203.32|3210.52|3201.82|31
1629870640000|2021-08-25 05:50:40|3211.75|3203.05|3211.28|3202.58|3212.17|3203.47|3211.27|3202.57|33
1629870650000|2021-08-25 05:50:50|3211.37|3202.67|3212.94|3204.24|3212.94|3204.24|3211.37|3202.67|39
1629870660000|2021-08-25 05:51:00|3213.09|3204.39|3213.16|3204.46|3214.68|3205.98|3212.74|3204.04|38
1629870670000|2021-08-25 05:51:10|3213.17|3204.47|3215.31|3206.61|3215.31|3206.61|3212.96|3204.26|37
1629870680000|2021-08-25 05:51:20|3215.11|3206.41|3215.64|3206.94|3216.85|3208.15|3215.11|3206.41|36
1629870690000|2021-08-25 05:51:30|3215.66|3206.96|3215.91|3207.21|3216.42|3207.72|3215.19|3206.49|38
1629870700000|2021-08-25 05:51:40|3215.8|3207.1|3213.44|3204.74|3216.19|3207.49|3212.97|3204.27|39
1629870710000|2021-08-25 05:51:50|3213.31|3204.61|3213.82|3205.12|3214.01|3205.31|3213.31|3204.61|34
1629870720000|2021-08-25 05:52:00|3213.84|3205.14|3214.41|3205.71|3214.61|3205.91|3213.35|3204.65|37
1629870730000|2021-08-25 05:52:10|3214.42|3205.72|3214.42|3205.72|3214.65|3205.95|3214.22|3205.52|35
1629870740000|2021-08-25 05:52:20|3214.46|3205.76|3214.45|3205.75|3214.84|3206.14|3214.17|3205.47|35
1629870750000|2021-08-25 05:52:30|3214.4|3205.7|3215.08|3206.38|3215.08|3206.38|3214.4|3205.7|32
1629870760000|2021-08-25 05:52:40|3215.1|3206.4|3215.4|3206.7|3215.4|3206.7|3214.91|3206.21|36
1629870770000|2021-08-25 05:52:50|3215.24|3206.54|3215.3|3206.6|3215.48|3206.78|3215.17|3206.47|36
1629870780000|2021-08-25 05:53:00|3215.15|3206.45|3216.55|3207.85|3216.63|3207.93|3215.13|3206.43|35
1629870790000|2021-08-25 05:53:10|3216.46|3207.76|3214.69|3205.99|3216.46|3207.76|3214.57|3205.87|37
1629870800000|2021-08-25 05:53:20|3214.68|3205.98|3214.83|3206.13|3214.94|3206.24|3214.64|3205.94|33
1629870810000|2021-08-25 05:53:30|3214.77|3206.07|3216.08|3207.38|3216.08|3207.38|3214.66|3205.96|37
1629870820000|2021-08-25 05:53:40|3216.57|3207.87|3216.53|3207.83|3217.12|3208.42|3216.46|3207.76|37
1629870830000|2021-08-25 05:53:50|3216.5|3207.8|3216.58|3207.88|3217.13|3208.43|3216.38|3207.68|38
1629870840000|2021-08-25 05:54:00|3216.51|3207.81|3217.5|3208.8|3217.58|3208.88|3216.5|3207.8|36
1629870850000|2021-08-25 05:54:10|3217.48|3208.78|3217.69|3208.99|3217.92|3209.22|3217.23|3208.53|32
1629870860000|2021-08-25 05:54:20|3217.6|3208.9|3217.8|3209.1|3217.91|3209.21|3217.56|3208.86|19
1629870870000|2021-08-25 05:54:30|3217.81|3209.11|3218.68|3209.98|3218.68|3209.98|3217.81|3209.11|25
1629870880000|2021-08-25 05:54:40|3218.82|3210.12|3219.02|3210.32|3219.47|3210.77|3218.64|3209.94|22
1629870890000|2021-08-25 05:54:50|3219.04|3210.34|3219.82|3211.12|3219.82|3211.12|3219.04|3210.34|19
1629870900000|2021-08-25 05:55:00|3219.94|3211.24|3219.91|3211.21|3220.17|3211.47|3219.73|3211.03|19
1629870910000|2021-08-25 05:55:10|3220.1|3211.4|3221.01|3212.31|3221.25|3212.55|3220.08|3211.38|29
1629870920000|2021-08-25 05:55:20|3221|3212.3|3218.19|3209.49|3221|3212.3|3218.09|3209.39|38
1629870930000|2021-08-25 05:55:30|3218.2|3209.5|3218.07|3209.37|3218.42|3209.72|3217.95|3209.25|35
1629870940000|2021-08-25 05:55:40|3217.97|3209.27|3216.91|3208.21|3217.97|3209.27|3216.73|3208.03|33
1629870950000|2021-08-25 05:55:50|3216.99|3208.29|3216.92|3208.22|3218.02|3209.32|3216.92|3208.22|35
1629870960000|2021-08-25 05:56:00|3216.84|3208.14|3215.27|3206.57|3217.15|3208.45|3215.18|3206.48|38
1629870970000|2021-08-25 05:56:10|3215.26|3206.56|3215.67|3206.97|3215.68|3206.98|3214.76|3206.06|37
1629870980000|2021-08-25 05:56:20|3215.82|3207.12|3216.8|3208.1|3216.9|3208.2|3215.79|3207.09|35
1629870990000|2021-08-25 05:56:30|3216.87|3208.17|3216.62|3207.92|3216.94|3208.24|3216.46|3207.76|37
1629871000000|2021-08-25 05:56:40|3216.61|3207.91|3215.86|3207.16|3216.65|3207.95|3215.82|3207.12|33
1629871010000|2021-08-25 05:56:50|3215.85|3207.15|3215.38|3206.68|3215.88|3207.18|3215.32|3206.62|36
1629871020000|2021-08-25 05:57:00|3215.53|3206.83|3215.9|3207.2|3216.14|3207.44|3215.08|3206.38|36
1629871030000|2021-08-25 05:57:10|3215.89|3207.19|3215.49|3206.79|3215.89|3207.19|3215.49|3206.79|21
1629871040000|2021-08-25 05:57:20|3215.47|3206.77|3214.94|3206.24|3215.47|3206.77|3214.4|3205.7|35
1629871050000|2021-08-25 05:57:30|3214.89|3206.19|3214.88|3206.18|3215.05|3206.35|3214.43|3205.73|28
1629871060000|2021-08-25 05:57:40|3214.89|3206.19|3215.1|3206.4|3215.42|3206.72|3214.53|3205.83|36
1629871070000|2021-08-25 05:57:50|3215.09|3206.39|3213.86|3205.16|3215.09|3206.39|3213.86|3205.16|29
1629871080000|2021-08-25 05:58:00|3213.81|3205.11|3214.98|3206.28|3215.16|3206.46|3213.81|3205.11|34
1629871090000|2021-08-25 05:58:10|3214.89|3206.19|3213.96|3205.26|3214.91|3206.21|3213.87|3205.17|35
1629871100000|2021-08-25 05:58:20|3214.06|3205.36|3214.01|3205.31|3214.06|3205.36|3213.87|3205.17|29
1629871110000|2021-08-25 05:58:30|3213.89|3205.19|3214.05|3205.35|3214.09|3205.39|3213.89|3205.19|20
1629871120000|2021-08-25 05:58:40|3214.07|3205.37|3214.76|3206.06|3214.94|3206.24|3214.07|3205.37|32
1629871130000|2021-08-25 05:58:50|3214.39|3205.69|3215.06|3206.36|3215.38|3206.68|3214.35|3205.65|34
1629871140000|2021-08-25 05:59:00|3214.94|3206.24|3215.16|3206.46|3215.18|3206.48|3214.85|3206.15|27
1629871150000|2021-08-25 05:59:10|3215.15|3206.45|3216.06|3207.36|3216.06|3207.36|3214.99|3206.29|29
1629871160000|2021-08-25 05:59:20|3216.05|3207.35|3217.22|3208.52|3217.23|3208.53|3216.05|3207.35|19
1629871170000|2021-08-25 05:59:30|3217.23|3208.53|3216.33|3207.63|3217.23|3208.53|3216.33|3207.63|32
1629871180000|2021-08-25 05:59:40|3216.32|3207.62|3215.82|3207.12|3216.32|3207.62|3215.73|3207.03|26
1629871190000|2021-08-25 05:59:50|3215.65|3206.95|3216.51|3207.81|3216.51|3207.81|3215.61|3206.91|29
1629871200000|2021-08-25 06:00:00|3216.49|3207.79|3220.2|3211.5|3220.2|3211.5|3216.49|3207.79|35
1629871210000|2021-08-25 06:00:10|3220.26|3211.56|3220.95|3212.25|3220.95|3212.25|3220.03|3211.33|38
1629871220000|2021-08-25 06:00:20|3221.28|3212.58|3223.24|3214.54|3223.25|3214.55|3221.22|3212.52|35
1629871230000|2021-08-25 06:00:30|3222.81|3214.11|3222|3213.3|3223.09|3214.39|3221.94|3213.24|37
1629871240000|2021-08-25 06:00:40|3222.05|3213.35|3221.89|3213.19|3222.05|3213.35|3221.6|3212.9|27
1629871250000|2021-08-25 06:00:50|3221.67|3212.97|3223.11|3214.41|3223.67|3214.97|3221.67|3212.97|39
1629871260000|2021-08-25 06:01:00|3223.12|3214.42|3224.55|3215.85|3225.02|3216.32|3223.12|3214.42|34
1629871270000|2021-08-25 06:01:10|3224.75|3216.05|3225.68|3216.98|3225.92|3217.22|3224.66|3215.96|37
1629871280000|2021-08-25 06:01:20|3225.69|3216.99|3225.69|3216.99|3225.69|3216.99|3224.92|3216.22|30
1629871290000|2021-08-25 06:01:30|3225.67|3216.97|3226.52|3217.82|3226.93|3218.23|3225.42|3216.72|34
1629871300000|2021-08-25 06:01:40|3226.46|3217.76|3226.89|3218.19|3227.11|3218.41|3225|3216.3|35
1629871310000|2021-08-25 06:01:50|3226.91|3218.21|3226.52|3217.82|3226.98|3218.28|3226.46|3217.76|27
1629871320000|2021-08-25 06:02:00|3226.35|3217.65|3226.18|3217.48|3226.58|3217.88|3225.85|3217.15|34
1629871330000|2021-08-25 06:02:10|3226.22|3217.52|3225.52|3216.82|3226.25|3217.55|3225.52|3216.82|36
1629871340000|2021-08-25 06:02:20|3225.24|3216.54|3225.13|3216.43|3225.4|3216.7|3225.07|3216.37|33
1629871350000|2021-08-25 06:02:30|3225.1|3216.4|3225.15|3216.45|3225.15|3216.45|3224.36|3215.66|28
1629871360000|2021-08-25 06:02:40|3225.14|3216.44|3224.67|3215.97|3225.14|3216.44|3224.59|3215.89|27
1629871370000|2021-08-25 06:02:50|3225.02|3216.32|3225.29|3216.59|3225.37|3216.67|3224.67|3215.97|28
1629871380000|2021-08-25 06:03:00|3225.3|3216.6|3225.29|3216.59|3225.3|3216.6|3225.29|3216.59|4
1629871390000|2021-08-25 06:03:10|3225.3|3216.6|3225.3|3216.6|3225.32|3216.62|3225.16|3216.46|9
1629871400000|2021-08-25 06:03:20|3225.29|3216.59|3225.37|3216.67|3225.41|3216.71|3225.24|3216.54|20
1629871410000|2021-08-25 06:03:30|3225.38|3216.68|3225.54|3216.84|3225.55|3216.85|3225.3|3216.6|20
1629871420000|2021-08-25 06:03:40|3225.49|3216.79|3223.09|3214.39|3226.04|3217.34|3223.05|3214.35|35
1629871430000|2021-08-25 06:03:50|3223.04|3214.34|3222.9|3214.2|3223.1|3214.4|3222.85|3214.15|26
1629871440000|2021-08-25 06:04:00|3222.89|3214.19|3222.89|3214.19|3223.08|3214.38|3222.89|3214.19|15
1629871450000|2021-08-25 06:04:10|3222.9|3214.2|3221.83|3213.13|3222.9|3214.2|3220.04|3211.34|35
1629871460000|2021-08-25 06:04:20|3222.13|3213.43|3222.21|3213.51|3222.21|3213.51|3221.28|3212.58|37
1629871470000|2021-08-25 06:04:30|3222.14|3213.44|3221.16|3212.46|3222.25|3213.55|3221.16|3212.46|38
1629871480000|2021-08-25 06:04:40|3221.2|3212.5|3221.15|3212.45|3221.5|3212.8|3220.93|3212.23|38
1629871490000|2021-08-25 06:04:50|3221.2|3212.5|3221.44|3212.74|3222.88|3214.18|3221.2|3212.5|36
1629871500000|2021-08-25 06:05:00|3221.4|3212.7|3219.33|3210.63|3221.41|3212.71|3219.33|3210.63|40
1629871510000|2021-08-25 06:05:10|3219.35|3210.65|3218.04|3209.34|3219.58|3210.88|3218.01|3209.31|37
1629871520000|2021-08-25 06:05:20|3218.08|3209.38|3217.84|3209.14|3218.83|3210.13|3217.84|3209.14|36
1629871530000|2021-08-25 06:05:30|3217.82|3209.12|3216.26|3207.56|3217.82|3209.12|3216.19|3207.49|33
1629871540000|2021-08-25 06:05:40|3216.18|3207.48|3217.36|3208.66|3217.36|3208.66|3216.11|3207.41|34
1629871550000|2021-08-25 06:05:50|3217.46|3208.76|3216.8|3208.1|3218.02|3209.32|3216.8|3208.1|34
1629871560000|2021-08-25 06:06:00|3216.74|3208.04|3215.75|3207.05|3216.74|3208.04|3215.73|3207.03|32
1629871570000|2021-08-25 06:06:10|3215.71|3207.01|3215.36|3206.66|3215.84|3207.14|3215.25|3206.55|33
1629871580000|2021-08-25 06:06:20|3215.37|3206.67|3215.61|3206.91|3216.79|3208.09|3215.37|3206.67|32
1629871590000|2021-08-25 06:06:30|3215.54|3206.84|3215.22|3206.52|3215.56|3206.86|3215.16|3206.46|25
1629871600000|2021-08-25 06:06:40|3215.2|3206.5|3215.05|3206.35|3215.34|3206.64|3215.04|3206.34|13
1629871610000|2021-08-25 06:06:50|3215.04|3206.34|3215.09|3206.39|3215.12|3206.42|3214.89|3206.19|18
1629871620000|2021-08-25 06:07:00|3215.07|3206.37|3215.04|3206.34|3215.13|3206.43|3215.02|3206.32|9
1629871630000|2021-08-25 06:07:10|3215.02|3206.32|3215.05|3206.35|3215.07|3206.37|3215.02|3206.32|14
1629871640000|2021-08-25 06:07:20|3215.03|3206.33|3215.16|3206.46|3215.21|3206.51|3214.93|3206.23|21
1629871650000|2021-08-25 06:07:30|3215.15|3206.45|3215.54|3206.84|3215.66|3206.96|3215.12|3206.42|17
1629871660000|2021-08-25 06:07:40|3215.58|3206.88|3215.46|3206.76|3215.58|3206.88|3215.46|3206.76|19
1629871670000|2021-08-25 06:07:50|3215.43|3206.73|3214.8|3206.1|3215.44|3206.74|3214.6|3205.9|25
1629871680000|2021-08-25 06:08:00|3214.81|3206.11|3215.1|3206.4|3215.38|3206.68|3214.81|3206.11|26
1629871690000|2021-08-25 06:08:10|3214.98|3206.28|3214.9|3206.2|3215.09|3206.39|3214.61|3205.91|32
1629871700000|2021-08-25 06:08:20|3215|3206.3|3213.3|3204.6|3215|3206.3|3212.71|3204.01|39
1629871710000|2021-08-25 06:08:30|3213.39|3204.69|3212.79|3204.09|3213.39|3204.69|3212.68|3203.98|30
1629871720000|2021-08-25 06:08:40|3212.99|3204.29|3214.94|3206.24|3214.94|3206.24|3212.99|3204.29|39
1629871730000|2021-08-25 06:08:50|3214.93|3206.23|3217.07|3208.37|3217.09|3208.39|3214.85|3206.15|36
1629871740000|2021-08-25 06:09:00|3217.15|3208.45|3217.79|3209.09|3218.73|3210.03|3217.15|3208.45|38
1629871750000|2021-08-25 06:09:10|3217.81|3209.11|3216.96|3208.26|3218.1|3209.4|3216.96|3208.26|29
1629871760000|2021-08-25 06:09:20|3217.16|3208.46|3215.43|3206.73|3217.16|3208.46|3215.4|3206.7|23
1629871770000|2021-08-25 06:09:30|3215.44|3206.74|3214.99|3206.29|3215.44|3206.74|3214.75|3206.05|33
1629871780000|2021-08-25 06:09:40|3215.01|3206.31|3214.72|3206.02|3215.4|3206.7|3214.7|3206|29
1629871790000|2021-08-25 06:09:50|3214.75|3206.05|3215.76|3207.06|3215.77|3207.07|3214.74|3206.04|28
1629871800000|2021-08-25 06:10:00|3215.61|3206.91|3215.04|3206.34|3215.85|3207.15|3215.04|3206.34|31
1629871810000|2021-08-25 06:10:10|3214.97|3206.27|3213.17|3204.47|3214.97|3206.27|3212.73|3204.03|38
1629871820000|2021-08-25 06:10:20|3213.16|3204.46|3212.51|3203.81|3213.3|3204.6|3212.43|3203.73|34
1629871830000|2021-08-25 06:10:30|3212.47|3203.77|3212.28|3203.58|3212.5|3203.8|3212.28|3203.58|33
1629871840000|2021-08-25 06:10:40|3212.29|3203.59|3211.67|3202.97|3212.41|3203.71|3211.65|3202.95|23
1629871850000|2021-08-25 06:10:50|3211.61|3202.91|3210.69|3201.99|3211.61|3202.91|3210.69|3201.99|18
1629871860000|2021-08-25 06:11:00|3210.73|3202.03|3211.87|3203.17|3211.9|3203.2|3210.67|3201.97|35
1629871870000|2021-08-25 06:11:10|3211.93|3203.23|3213.32|3204.62|3213.37|3204.67|3211.53|3202.83|30
1629871880000|2021-08-25 06:11:20|3213.29|3204.59|3213.19|3204.49|3213.47|3204.77|3213.13|3204.43|28
1629871890000|2021-08-25 06:11:30|3213.2|3204.5|3210.8|3202.1|3213.23|3204.53|3210.8|3202.1|38
1629871900000|2021-08-25 06:11:40|3210.78|3202.08|3211.02|3202.32|3211.07|3202.37|3210.52|3201.82|36
1629871910000|2021-08-25 06:11:50|3210.97|3202.27|3210.72|3202.02|3210.99|3202.29|3210.51|3201.81|34
1629871920000|2021-08-25 06:12:00|3210.68|3201.98|3210.77|3202.07|3210.87|3202.17|3210.57|3201.87|24
1629871930000|2021-08-25 06:12:10|3210.76|3202.06|3211.63|3202.93|3211.87|3203.17|3210.73|3202.03|38
1629871940000|2021-08-25 06:12:20|3211.62|3202.92|3211.37|3202.67|3213.06|3204.36|3211.33|3202.63|35
1629871950000|2021-08-25 06:12:30|3211.38|3202.68|3211.14|3202.44|3211.59|3202.89|3210.94|3202.24|36
1629871960000|2021-08-25 06:12:40|3211.19|3202.49|3210.91|3202.21|3211.46|3202.76|3210.84|3202.14|27
1629871970000|2021-08-25 06:12:50|3211.36|3202.66|3211.2|3202.5|3211.43|3202.73|3210.85|3202.15|25
1629871980000|2021-08-25 06:13:00|3211.02|3202.32|3213.44|3204.74|3213.7|3205|3211.02|3202.32|37
1629871990000|2021-08-25 06:13:10|3213.41|3204.71|3213.09|3204.39|3213.5|3204.8|3213.09|3204.39|32
1629872000000|2021-08-25 06:13:20|3212.97|3204.27|3211.64|3202.94|3212.97|3204.27|3211.64|3202.94|36
1629872010000|2021-08-25 06:13:30|3211.63|3202.93|3211.31|3202.61|3211.65|3202.95|3211.12|3202.42|34
1629872020000|2021-08-25 06:13:40|3211.61|3202.91|3211.41|3202.71|3211.78|3203.08|3211.18|3202.48|32
1629872030000|2021-08-25 06:13:50|3211.44|3202.74|3211.6|3202.9|3211.93|3203.23|3211.03|3202.33|29
1629872040000|2021-08-25 06:14:00|3211.58|3202.88|3213.01|3204.31|3213.01|3204.31|3211.52|3202.82|30
1629872050000|2021-08-25 06:14:10|3212.96|3204.26|3214.35|3205.65|3214.52|3205.82|3212.49|3203.79|37
1629872060000|2021-08-25 06:14:20|3214.37|3205.67|3215.17|3206.47|3215.2|3206.5|3214.35|3205.65|31
1629872070000|2021-08-25 06:14:30|3215.18|3206.48|3214.99|3206.29|3215.2|3206.5|3214.7|3206|34
1629872080000|2021-08-25 06:14:40|3215.19|3206.49|3215.07|3206.37|3215.44|3206.74|3214.85|3206.15|26
1629872090000|2021-08-25 06:14:50|3215.05|3206.35|3216.25|3207.55|3216.33|3207.63|3214.66|3205.96|27
1629872100000|2021-08-25 06:15:00|3216.28|3207.58|3219.4|3210.7|3219.4|3210.7|3216.16|3207.46|40
1629872110000|2021-08-25 06:15:10|3219.48|3210.78|3217.3|3208.6|3219.59|3210.89|3217.3|3208.6|38
1629872120000|2021-08-25 06:15:20|3217.15|3208.45|3213.3|3204.6|3217.15|3208.45|3213.18|3204.48|40
1629872130000|2021-08-25 06:15:30|3213.54|3204.84|3212.55|3203.85|3213.92|3205.22|3212.39|3203.69|37
1629872140000|2021-08-25 06:15:40|3212.45|3203.75|3212.5|3203.8|3212.74|3204.04|3212.01|3203.31|28
1629872150000|2021-08-25 06:15:50|3212.49|3203.79|3212.39|3203.69|3212.67|3203.97|3212.37|3203.67|30
1629872160000|2021-08-25 06:16:00|3212.41|3203.71|3212.2|3203.5|3212.41|3203.71|3211.85|3203.15|28
1629872170000|2021-08-25 06:16:10|3212.26|3203.56|3211.25|3202.55|3212.26|3203.56|3211.08|3202.38|32
1629872180000|2021-08-25 06:16:20|3211.22|3202.52|3211.21|3202.51|3211.42|3202.72|3211.07|3202.37|34
1629872190000|2021-08-25 06:16:30|3211.17|3202.47|3209.71|3201.01|3211.18|3202.48|3209.71|3201.01|39
1629872200000|2021-08-25 06:16:40|3209.74|3201.04|3209.53|3200.83|3209.74|3201.04|3209.19|3200.49|29
1629872210000|2021-08-25 06:16:50|3209.75|3201.05|3211.17|3202.47|3211.19|3202.49|3209.65|3200.95|34
1629872220000|2021-08-25 06:17:00|3211.09|3202.39|3210.72|3202.02|3211.4|3202.7|3210.59|3201.89|34
1629872230000|2021-08-25 06:17:10|3210.83|3202.13|3211.07|3202.37|3212.69|3203.99|3210.83|3202.13|37
1629872240000|2021-08-25 06:17:20|3211.1|3202.4|3211.05|3202.35|3211.1|3202.4|3210.9|3202.2|21
1629872250000|2021-08-25 06:17:30|3211.02|3202.32|3211.7|3203|3212.57|3203.87|3211|3202.3|26
1629872260000|2021-08-25 06:17:40|3211.49|3202.79|3211.82|3203.12|3211.82|3203.12|3211.29|3202.59|29
1629872270000|2021-08-25 06:17:50|3211.86|3203.16|3211.6|3202.9|3211.86|3203.16|3211.41|3202.71|24
1629872280000|2021-08-25 06:18:00|3211.57|3202.87|3211.62|3202.92|3211.81|3203.11|3211.55|3202.85|27
1629872290000|2021-08-25 06:18:10|3211.64|3202.94|3212.78|3204.08|3212.78|3204.08|3211.42|3202.72|24
1629872300000|2021-08-25 06:18:20|3212.83|3204.13|3211.35|3202.65|3212.83|3204.13|3211.29|3202.59|32
1629872310000|2021-08-25 06:18:30|3211.32|3202.62|3211.3|3202.6|3211.43|3202.73|3211.19|3202.49|33
1629872320000|2021-08-25 06:18:40|3211.32|3202.62|3210.89|3202.19|3211.37|3202.67|3210.82|3202.12|25
1629872330000|2021-08-25 06:18:50|3210.84|3202.14|3209.97|3201.27|3210.87|3202.17|3209.88|3201.18|34
1629872340000|2021-08-25 06:19:00|3209.95|3201.25|3209.94|3201.24|3211.06|3202.36|3209.92|3201.22|28
1629872350000|2021-08-25 06:19:10|3209.9|3201.2|3210.07|3201.37|3210.1|3201.4|3209.9|3201.2|14
1629872360000|2021-08-25 06:19:20|3210.08|3201.38|3209.88|3201.18|3210.08|3201.38|3209.88|3201.18|14
1629872370000|2021-08-25 06:19:30|3209.87|3201.17|3209.84|3201.14|3209.88|3201.18|3209.84|3201.14|5
1629872380000|2021-08-25 06:19:40|3209.86|3201.16|3210.1|3201.4|3210.56|3201.86|3209.51|3200.81|26
1629872390000|2021-08-25 06:19:50|3210.14|3201.44|3209.85|3201.15|3210.15|3201.45|3209.56|3200.86|25
1629872400000|2021-08-25 06:20:00|3209.86|3201.16|3209.61|3200.91|3209.94|3201.24|3209.61|3200.91|21
1629872410000|2021-08-25 06:20:10|3209.68|3200.98|3209.46|3200.76|3209.69|3200.99|3209.24|3200.54|28
1629872420000|2021-08-25 06:20:20|3209.47|3200.77|3209.43|3200.73|3209.61|3200.91|3209.12|3200.42|32
1629872430000|2021-08-25 06:20:30|3209.47|3200.77|3208.37|3199.67|3209.56|3200.86|3208.37|3199.67|35
1629872440000|2021-08-25 06:20:40|3208.31|3199.61|3207.69|3198.99|3208.32|3199.62|3207.62|3198.92|37
1629872450000|2021-08-25 06:20:50|3207.68|3198.98|3207.54|3198.84|3207.78|3199.08|3207.53|3198.83|27
1629872460000|2021-08-25 06:21:00|3207.65|3198.95|3207.54|3198.84|3207.89|3199.19|3207.54|3198.84|31
1629872470000|2021-08-25 06:21:10|3207.49|3198.79|3207.56|3198.86|3207.7|3199|3207.47|3198.77|26
1629872480000|2021-08-25 06:21:20|3207.54|3198.84|3207.46|3198.76|3207.61|3198.91|3207.31|3198.61|26
1629872490000|2021-08-25 06:21:30|3207.61|3198.91|3207.66|3198.96|3207.66|3198.96|3207|3198.3|28
1629872500000|2021-08-25 06:21:40|3207.65|3198.95|3206.44|3197.74|3207.69|3198.99|3206.15|3197.45|33
1629872510000|2021-08-25 06:21:50|3206.22|3197.52|3205.42|3196.72|3206.22|3197.52|3205.35|3196.65|37
1629872520000|2021-08-25 06:22:00|3205.43|3196.73|3206.83|3198.13|3207.5|3198.8|3205.38|3196.68|36
1629872530000|2021-08-25 06:22:10|3206.82|3198.12|3206.64|3197.94|3206.84|3198.14|3206.54|3197.84|39
1629872540000|2021-08-25 06:22:20|3206.69|3197.99|3206.51|3197.81|3206.94|3198.24|3206.51|3197.81|22
1629872550000|2021-08-25 06:22:30|3206.49|3197.79|3205.75|3197.05|3206.49|3197.79|3205.75|3197.05|26
1629872560000|2021-08-25 06:22:40|3205.74|3197.04|3206.18|3197.48|3206.44|3197.74|3205.7|3197|32
1629872570000|2021-08-25 06:22:50|3206.22|3197.52|3205.46|3196.76|3206.26|3197.56|3205.46|3196.76|26
1629872580000|2021-08-25 06:23:00|3205.42|3196.72|3206.39|3197.69|3206.47|3197.77|3205.42|3196.72|27
1629872590000|2021-08-25 06:23:10|3206.37|3197.67|3206.89|3198.19|3206.89|3198.19|3206.34|3197.64|21
1629872600000|2021-08-25 06:23:20|3207.15|3198.45|3205.12|3196.42|3207.24|3198.54|3205.08|3196.38|38
1629872610000|2021-08-25 06:23:30|3205.14|3196.44|3205.05|3196.35|3205.25|3196.55|3204.68|3195.98|34
1629872620000|2021-08-25 06:23:40|3205.01|3196.31|3205.46|3196.76|3205.85|3197.15|3204.78|3196.08|38
1629872630000|2021-08-25 06:23:50|3205.44|3196.74|3205.61|3196.91|3205.73|3197.03|3205.44|3196.74|36
1629872640000|2021-08-25 06:24:00|3205.65|3196.95|3205.72|3197.02|3205.73|3197.03|3205.3|3196.6|33
1629872650000|2021-08-25 06:24:10|3205.58|3196.88|3208.75|3200.05|3208.75|3200.05|3205.58|3196.88|38
1629872660000|2021-08-25 06:24:20|3208.97|3200.27|3207.72|3199.02|3209.3|3200.6|3207.24|3198.54|37
1629872670000|2021-08-25 06:24:30|3207.8|3199.1|3207.92|3199.22|3208.01|3199.31|3207.67|3198.97|34
1629872680000|2021-08-25 06:24:40|3207.98|3199.28|3208.03|3199.33|3208.17|3199.47|3207.9|3199.2|33
1629872690000|2021-08-25 06:24:50|3208.1|3199.4|3208.72|3200.02|3208.76|3200.06|3207.96|3199.26|31
1629872700000|2021-08-25 06:25:00|3208.76|3200.06|3208.81|3200.11|3208.84|3200.14|3208.65|3199.95|33
1629872710000|2021-08-25 06:25:10|3208.91|3200.21|3209.13|3200.43|3209.26|3200.56|3208.82|3200.12|21
1629872720000|2021-08-25 06:25:20|3209.09|3200.39|3208.26|3199.56|3209.09|3200.39|3208.26|3199.56|29
1629872730000|2021-08-25 06:25:30|3208.28|3199.58|3208.92|3200.22|3208.93|3200.23|3208.28|3199.58|21
1629872740000|2021-08-25 06:25:40|3208.82|3200.12|3207.36|3198.66|3208.82|3200.12|3207.17|3198.47|26
1629872750000|2021-08-25 06:25:50|3207.37|3198.67|3207.31|3198.61|3207.49|3198.79|3207.3|3198.6|32
1629872760000|2021-08-25 06:26:00|3207.3|3198.6|3207.5|3198.8|3207.52|3198.82|3207.28|3198.58|21
1629872770000|2021-08-25 06:26:10|3207.38|3198.68|3207.44|3198.74|3207.49|3198.79|3207.38|3198.68|14
1629872780000|2021-08-25 06:26:20|3207.41|3198.71|3206.97|3198.27|3207.41|3198.71|3206.88|3198.18|26
1629872790000|2021-08-25 06:26:30|3206.96|3198.26|3207.11|3198.41|3207.12|3198.42|3206.96|3198.26|31
1629872800000|2021-08-25 06:26:40|3207.14|3198.44|3206.11|3197.41|3207.2|3198.5|3205.97|3197.27|23
1629872810000|2021-08-25 06:26:50|3206.04|3197.34|3207.14|3198.44|3207.14|3198.44|3205.85|3197.15|23
1629872820000|2021-08-25 06:27:00|3207.26|3198.56|3207.33|3198.63|3207.59|3198.89|3206.99|3198.29|30
1629872830000|2021-08-25 06:27:10|3207.41|3198.71|3207.6|3198.9|3207.72|3199.02|3207.24|3198.54|24
1629872840000|2021-08-25 06:27:20|3207.64|3198.94|3207.73|3199.03|3207.75|3199.05|3207.64|3198.94|15
1629872850000|2021-08-25 06:27:30|3207.67|3198.97|3207.68|3198.98|3207.84|3199.14|3207.67|3198.97|12
1629872860000|2021-08-25 06:27:40|3207.71|3199.01|3208.04|3199.34|3208.48|3199.78|3207.65|3198.95|32
1629872870000|2021-08-25 06:27:50|3208.03|3199.33|3208.2|3199.5|3208.2|3199.5|3208.03|3199.33|13
1629872880000|2021-08-25 06:28:00|3208.15|3199.45|3208.75|3200.05|3208.75|3200.05|3208.06|3199.36|26
1629872890000|2021-08-25 06:28:10|3208.84|3200.14|3209.25|3200.55|3209.38|3200.68|3208.84|3200.14|34
1629872900000|2021-08-25 06:28:20|3209.21|3200.51|3210.27|3201.57|3210.31|3201.61|3209.07|3200.37|31
1629872910000|2021-08-25 06:28:30|3210.35|3201.65|3210.69|3201.99|3210.76|3202.06|3210.19|3201.49|27
1629872920000|2021-08-25 06:28:40|3210.6|3201.9|3209.88|3201.18|3211.24|3202.54|3209.83|3201.13|28
1629872930000|2021-08-25 06:28:50|3210|3201.3|3210.88|3202.18|3210.95|3202.25|3209.95|3201.25|28
1629872940000|2021-08-25 06:29:00|3210.95|3202.25|3211.02|3202.32|3211.03|3202.33|3210.9|3202.2|8
1629872950000|2021-08-25 06:29:10|3211.03|3202.33|3211.06|3202.36|3211.2|3202.5|3211.03|3202.33|6
1629872960000|2021-08-25 06:29:20|3211.01|3202.31|3209.73|3201.03|3211.01|3202.31|3209.72|3201.02|24
1629872970000|2021-08-25 06:29:30|3209.74|3201.04|3210.66|3201.96|3210.75|3202.05|3209.58|3200.88|33
1629872980000|2021-08-25 06:29:40|3210.58|3201.88|3210.65|3201.95|3210.97|3202.27|3210.43|3201.73|39
1629872990000|2021-08-25 06:29:50|3210.66|3201.96|3210.5|3201.8|3210.97|3202.27|3210.38|3201.68|32
1629873000000|2021-08-25 06:30:00|3210.51|3201.81|3210.54|3201.84|3211.19|3202.49|3210.3|3201.6|31
1629873010000|2021-08-25 06:30:10|3210.51|3201.81|3211.1|3202.4|3211.19|3202.49|3210.08|3201.38|34
1629873020000|2021-08-25 06:30:20|3211.09|3202.39|3211.59|3202.89|3211.62|3202.92|3211.09|3202.39|15
1629873030000|2021-08-25 06:30:30|3211.66|3202.96|3212.18|3203.48|3212.38|3203.68|3211.66|3202.96|20
1629873040000|2021-08-25 06:30:40|3212.31|3203.61|3213.44|3204.74|3213.45|3204.75|3212.18|3203.48|26
1629873050000|2021-08-25 06:30:50|3213.39|3204.69|3213.37|3204.67|3213.52|3204.82|3213.35|3204.65|21
1629873060000|2021-08-25 06:31:00|3213.4|3204.7|3214.59|3205.89|3214.78|3206.08|3213.4|3204.7|27
1629873070000|2021-08-25 06:31:10|3214.6|3205.9|3214.39|3205.69|3214.61|3205.91|3214.3|3205.6|37
1629873080000|2021-08-25 06:31:20|3214.4|3205.7|3214.03|3205.33|3214.46|3205.76|3214.03|3205.33|33
1629873090000|2021-08-25 06:31:30|3214.02|3205.32|3212.25|3203.55|3214.32|3205.62|3212.25|3203.55|29
1629873100000|2021-08-25 06:31:40|3212.16|3203.46|3212.25|3203.55|3212.68|3203.98|3212.16|3203.46|30
1629873110000|2021-08-25 06:31:50|3212.28|3203.58|3212.02|3203.32|3212.33|3203.63|3211.67|3202.97|31
1629873120000|2021-08-25 06:32:00|3212.03|3203.33|3211.47|3202.77|3212.11|3203.41|3211.37|3202.67|35
1629873130000|2021-08-25 06:32:10|3211.35|3202.65|3211.12|3202.42|3211.72|3203.02|3211.12|3202.42|38
1629873140000|2021-08-25 06:32:20|3211.11|3202.41|3210.06|3201.36|3211.19|3202.49|3210.02|3201.32|36
1629873150000|2021-08-25 06:32:30|3210.05|3201.35|3209.94|3201.24|3210.17|3201.47|3209.9|3201.2|29
1629873160000|2021-08-25 06:32:40|3209.95|3201.25|3208.74|3200.04|3210.67|3201.97|3208.74|3200.04|32
1629873170000|2021-08-25 06:32:50|3208.69|3199.99|3208.65|3199.95|3208.86|3200.16|3208.51|3199.81|37
1629873180000|2021-08-25 06:33:00|3208.64|3199.94|3209.32|3200.62|3209.5|3200.8|3208.59|3199.89|32
1629873190000|2021-08-25 06:33:10|3209.29|3200.59|3209.72|3201.02|3209.85|3201.15|3209.27|3200.57|31
1629873200000|2021-08-25 06:33:20|3209.85|3201.15|3208.86|3200.16|3210.68|3201.98|3208.7|3200|35
1629873210000|2021-08-25 06:33:30|3208.72|3200.02|3210.32|3201.62|3210.32|3201.62|3208.08|3199.38|35
1629873220000|2021-08-25 06:33:40|3210.37|3201.67|3210.13|3201.43|3210.5|3201.8|3210.13|3201.43|32
1629873230000|2021-08-25 06:33:50|3210.12|3201.42|3210.62|3201.92|3210.62|3201.92|3209.89|3201.19|31
1629873240000|2021-08-25 06:34:00|3210.8|3202.1|3210.95|3202.25|3211.18|3202.48|3210.8|3202.1|25
1629873250000|2021-08-25 06:34:10|3210.93|3202.23|3211.64|3202.94|3211.66|3202.96|3210.85|3202.15|28
1629873260000|2021-08-25 06:34:20|3211.66|3202.96|3212.42|3203.72|3212.57|3203.87|3211.52|3202.82|27
1629873270000|2021-08-25 06:34:30|3212.41|3203.71|3212.49|3203.79|3212.5|3203.8|3212.25|3203.55|11
1629873280000|2021-08-25 06:34:40|3212.48|3203.78|3213.1|3204.4|3213.34|3204.64|3212.39|3203.69|20
1629873290000|2021-08-25 06:34:50|3212.6|3203.9|3213.26|3204.56|3213.43|3204.73|3212.19|3203.49|35
1629873300000|2021-08-25 06:35:00|3213.13|3204.43|3212.45|3203.75|3213.13|3204.43|3212.34|3203.64|37
1629873310000|2021-08-25 06:35:10|3212.47|3203.77|3212.06|3203.36|3212.47|3203.77|3211.89|3203.19|33
1629873320000|2021-08-25 06:35:20|3212.07|3203.37|3211.41|3202.71|3212.36|3203.66|3211.01|3202.31|36
1629873330000|2021-08-25 06:35:30|3211.44|3202.74|3211.54|3202.84|3211.64|3202.94|3211.17|3202.47|37
1629873340000|2021-08-25 06:35:40|3211.5|3202.8|3210.35|3201.65|3211.53|3202.83|3210.34|3201.64|26
1629873350000|2021-08-25 06:35:50|3210.37|3201.67|3211.08|3202.38|3211.08|3202.38|3210.37|3201.67|26
1629873360000|2021-08-25 06:36:00|3211.05|3202.35|3211.42|3202.72|3211.61|3202.91|3211.04|3202.34|23
1629873370000|2021-08-25 06:36:10|3211.47|3202.77|3211.51|3202.81|3211.56|3202.86|3211.42|3202.72|31
1629873380000|2021-08-25 06:36:20|3211.52|3202.82|3212.24|3203.54|3212.6|3203.9|3211.49|3202.79|30
1629873390000|2021-08-25 06:36:30|3212.23|3203.53|3212.47|3203.77|3212.51|3203.81|3212.19|3203.49|24
1629873400000|2021-08-25 06:36:40|3212.49|3203.79|3216.5|3207.8|3216.52|3207.82|3212.47|3203.77|28
1629873410000|2021-08-25 06:36:50|3216.45|3207.75|3217.37|3208.67|3217.37|3208.67|3216.45|3207.75|16
1629873420000|2021-08-25 06:37:00|3217.35|3208.65|3217.65|3208.95|3218.31|3209.61|3217.14|3208.44|28
1629873430000|2021-08-25 06:37:10|3217.62|3208.92|3217.55|3208.85|3217.62|3208.92|3216.69|3207.99|25
1629873440000|2021-08-25 06:37:20|3217.56|3208.86|3217.61|3208.91|3217.65|3208.95|3217.3|3208.6|34
1629873450000|2021-08-25 06:37:30|3217.64|3208.94|3217.23|3208.53|3217.64|3208.94|3217.07|3208.37|37
1629873460000|2021-08-25 06:37:40|3217.26|3208.56|3216.95|3208.25|3217.59|3208.89|3216.92|3208.22|37
1629873470000|2021-08-25 06:37:50|3216.97|3208.27|3217.36|3208.66|3217.36|3208.66|3216.85|3208.15|35
1629873480000|2021-08-25 06:38:00|3217.41|3208.71|3218.05|3209.35|3218.06|3209.36|3217.11|3208.41|35
1629873490000|2021-08-25 06:38:10|3218.03|3209.33|3217.48|3208.78|3218.95|3210.25|3217.39|3208.69|31
1629873500000|2021-08-25 06:38:20|3217.58|3208.88|3216.62|3207.92|3217.58|3208.88|3216.62|3207.92|32
1629873510000|2021-08-25 06:38:30|3216.77|3208.07|3216.11|3207.41|3216.86|3208.16|3215.97|3207.27|33
1629873520000|2021-08-25 06:38:40|3215.89|3207.19|3214.64|3205.94|3215.93|3207.23|3214.48|3205.78|29
1629873530000|2021-08-25 06:38:50|3214.62|3205.92|3213.96|3205.26|3214.67|3205.97|3213.96|3205.26|28
1629873540000|2021-08-25 06:39:00|3213.97|3205.27|3215.37|3206.67|3215.66|3206.96|3213.97|3205.27|33
1629873550000|2021-08-25 06:39:10|3215.42|3206.72|3215.58|3206.88|3216.86|3208.16|3215.42|3206.72|37
1629873560000|2021-08-25 06:39:20|3215.62|3206.92|3214.54|3205.84|3215.66|3206.96|3214.43|3205.73|30
1629873570000|2021-08-25 06:39:30|3214.53|3205.83|3214.35|3205.65|3214.62|3205.92|3214.21|3205.51|15
1629873580000|2021-08-25 06:39:40|3214.07|3205.37|3215.85|3207.15|3216|3207.3|3213.95|3205.25|30
1629873590000|2021-08-25 06:39:50|3215.74|3207.04|3216.47|3207.77|3216.54|3207.84|3215.58|3206.88|34
1629873600000|2021-08-25 06:40:00|3216.5|3207.8|3215.18|3206.48|3216.54|3207.84|3215.08|3206.38|32
1629873610000|2021-08-25 06:40:10|3215.19|3206.49|3214.56|3205.86|3215.28|3206.58|3214.56|3205.86|32
1629873620000|2021-08-25 06:40:20|3214.59|3205.89|3214.7|3206|3214.77|3206.07|3214.41|3205.71|30
1629873630000|2021-08-25 06:40:30|3214.69|3205.99|3214.55|3205.85|3214.9|3206.2|3214.5|3205.8|27
1629873640000|2021-08-25 06:40:40|3214.56|3205.86|3214.53|3205.83|3214.75|3206.05|3214.39|3205.69|28
1629873650000|2021-08-25 06:40:50|3214.52|3205.82|3214.69|3205.99|3215.05|3206.35|3214.34|3205.64|36
1629873660000|2021-08-25 06:41:00|3214.66|3205.96|3215.02|3206.32|3215.02|3206.32|3214.65|3205.95|26
1629873670000|2021-08-25 06:41:10|3214.93|3206.23|3216.78|3208.08|3216.78|3208.08|3214.93|3206.23|35
1629873680000|2021-08-25 06:41:20|3216.75|3208.05|3216.79|3208.09|3216.88|3208.18|3216.39|3207.69|35
1629873690000|2021-08-25 06:41:30|3216.78|3208.08|3216.83|3208.13|3216.83|3208.13|3216.48|3207.78|24
1629873700000|2021-08-25 06:41:40|3216.84|3208.14|3217.29|3208.59|3217.32|3208.62|3216.74|3208.04|28
1629873710000|2021-08-25 06:41:50|3217.28|3208.58|3217.92|3209.22|3218.2|3209.5|3217.25|3208.55|28
1629873720000|2021-08-25 06:42:00|3218|3209.3|3219.44|3210.74|3219.54|3210.84|3217.84|3209.14|25
1629873730000|2021-08-25 06:42:10|3219.53|3210.83|3218.64|3209.94|3219.53|3210.83|3218.59|3209.89|35
1629873740000|2021-08-25 06:42:20|3218.56|3209.86|3218.72|3210.02|3219.17|3210.47|3218.56|3209.86|37
1629873750000|2021-08-25 06:42:30|3218.77|3210.07|3218.04|3209.34|3218.77|3210.07|3217.92|3209.22|38
1629873760000|2021-08-25 06:42:40|3218.03|3209.33|3216.89|3208.19|3218.05|3209.35|3216.78|3208.08|34
1629873770000|2021-08-25 06:42:50|3216.91|3208.21|3217.28|3208.58|3217.38|3208.68|3216.58|3207.88|37
1629873780000|2021-08-25 06:43:00|3217.22|3208.52|3216.75|3208.05|3217.33|3208.63|3216.68|3207.98|36
1629873790000|2021-08-25 06:43:10|3216.61|3207.91|3215.14|3206.44|3216.85|3208.15|3215.02|3206.32|29
1629873800000|2021-08-25 06:43:20|3215.18|3206.48|3217.29|3208.59|3217.29|3208.59|3215.18|3206.48|35
1629873810000|2021-08-25 06:43:30|3217.28|3208.58|3217.45|3208.75|3217.56|3208.86|3216.91|3208.21|33
1629873820000|2021-08-25 06:43:40|3217.38|3208.68|3219.01|3210.31|3219.01|3210.31|3217.27|3208.57|31
1629873830000|2021-08-25 06:43:50|3219.05|3210.35|3220.08|3211.38|3220.13|3211.43|3219.05|3210.35|18
1629873840000|2021-08-25 06:44:00|3220.02|3211.32|3220.07|3211.37|3220.13|3211.43|3219.78|3211.08|27
1629873850000|2021-08-25 06:44:10|3220.09|3211.39|3221.47|3212.77|3221.47|3212.77|3219.93|3211.23|35
1629873860000|2021-08-25 06:44:20|3221.51|3212.81|3221.47|3212.77|3221.9|3213.2|3221.21|3212.51|33
1629873870000|2021-08-25 06:44:30|3221.42|3212.72|3221|3212.3|3221.46|3212.76|3220.79|3212.09|39
1629873880000|2021-08-25 06:44:40|3221.01|3212.31|3221.26|3212.56|3221.46|3212.76|3220.93|3212.23|36
1629873890000|2021-08-25 06:44:50|3221.2|3212.5|3221.2|3212.5|3221.31|3212.61|3221.18|3212.48|31
1629873900000|2021-08-25 06:45:00|3221.23|3212.53|3222.64|3213.94|3222.94|3214.24|3220.75|3212.05|37
1629873910000|2021-08-25 06:45:10|3222.72|3214.02|3222.96|3214.26|3223.06|3214.36|3222.72|3214.02|32
1629873920000|2021-08-25 06:45:20|3223.04|3214.34|3221.66|3212.96|3223.09|3214.39|3221.66|3212.96|38
1629873930000|2021-08-25 06:45:30|3221.72|3213.02|3220.5|3211.8|3221.76|3213.06|3220.5|3211.8|38
1629873940000|2021-08-25 06:45:40|3220.63|3211.93|3220.68|3211.98|3220.91|3212.21|3220.49|3211.79|33
1629873950000|2021-08-25 06:45:50|3220.74|3212.04|3218.97|3210.27|3220.87|3212.17|3218.96|3210.26|32
1629873960000|2021-08-25 06:46:00|3219.1|3210.4|3219.3|3210.6|3219.83|3211.13|3218.95|3210.25|33
1629873970000|2021-08-25 06:46:10|3219.1|3210.4|3218.24|3209.54|3219.2|3210.5|3218.24|3209.54|35
1629873980000|2021-08-25 06:46:20|3217.96|3209.26|3217.66|3208.96|3218.08|3209.38|3217.11|3208.41|39
1629873990000|2021-08-25 06:46:30|3217.64|3208.94|3217.94|3209.24|3217.94|3209.24|3217.45|3208.75|31
1629874000000|2021-08-25 06:46:40|3217.95|3209.25|3217.05|3208.35|3217.95|3209.25|3217.02|3208.32|33
1629874010000|2021-08-25 06:46:50|3216.94|3208.24|3216.05|3207.35|3216.94|3208.24|3215.91|3207.21|34
1629874020000|2021-08-25 06:47:00|3215.92|3207.22|3217.24|3208.54|3217.26|3208.56|3215.83|3207.13|32
1629874030000|2021-08-25 06:47:10|3217.23|3208.53|3218.03|3209.33|3218.03|3209.33|3217.08|3208.38|23
1629874040000|2021-08-25 06:47:20|3218.02|3209.32|3216.02|3207.32|3218.02|3209.32|3215.63|3206.93|35
1629874050000|2021-08-25 06:47:30|3216.01|3207.31|3216.42|3207.72|3216.64|3207.94|3215.49|3206.79|36
1629874060000|2021-08-25 06:47:40|3216.21|3207.51|3216.47|3207.77|3216.47|3207.77|3215.26|3206.56|34
1629874070000|2021-08-25 06:47:50|3216.69|3207.99|3215.34|3206.64|3216.78|3208.08|3215.04|3206.34|31
1629874080000|2021-08-25 06:48:00|3215.03|3206.33|3215.51|3206.81|3215.63|3206.93|3215|3206.3|31
1629874090000|2021-08-25 06:48:10|3215.42|3206.72|3215.4|3206.7|3215.47|3206.77|3215.01|3206.31|31
1629874100000|2021-08-25 06:48:20|3215.54|3206.84|3215.41|3206.71|3215.72|3207.02|3214.96|3206.26|33
1629874110000|2021-08-25 06:48:30|3215.72|3207.02|3215.25|3206.55|3215.72|3207.02|3215.09|3206.39|36
1629874120000|2021-08-25 06:48:40|3215.13|3206.43|3215.08|3206.38|3215.43|3206.73|3214.9|3206.2|30
1629874130000|2021-08-25 06:48:50|3215.02|3206.32|3215.43|3206.73|3215.54|3206.84|3214.98|3206.28|24
1629874140000|2021-08-25 06:49:00|3215.41|3206.71|3216.79|3208.09|3216.79|3208.09|3215.11|3206.41|24
1629874150000|2021-08-25 06:49:10|3216.73|3208.03|3218.08|3209.38|3218.08|3209.38|3216.69|3207.99|31
1629874160000|2021-08-25 06:49:20|3218.09|3209.39|3217.45|3208.75|3218.09|3209.39|3217.45|3208.75|18
1629874170000|2021-08-25 06:49:30|3217.56|3208.86|3215.25|3206.55|3217.56|3208.86|3215.25|3206.55|33
1629874180000|2021-08-25 06:49:40|3215.13|3206.43|3215.39|3206.69|3215.72|3207.02|3215.11|3206.41|32
1629874190000|2021-08-25 06:49:50|3215.37|3206.67|3215.46|3206.76|3215.62|3206.92|3215.29|3206.59|37
1629874200000|2021-08-25 06:50:00|3215.5|3206.8|3216.41|3207.71|3216.5|3207.8|3215.29|3206.59|33
1629874210000|2021-08-25 06:50:10|3216.36|3207.66|3212.22|3203.52|3216.36|3207.66|3212.22|3203.52|39
1629874220000|2021-08-25 06:50:20|3212.21|3203.51|3211.28|3202.58|3212.47|3203.77|3211.28|3202.58|34
1629874230000|2021-08-25 06:50:30|3211.24|3202.54|3211.61|3202.91|3211.61|3202.91|3211.18|3202.48|32
1629874240000|2021-08-25 06:50:40|3211.75|3203.05|3211.77|3203.07|3212.1|3203.4|3211.58|3202.88|36
1629874250000|2021-08-25 06:50:50|3211.74|3203.04|3211.78|3203.08|3211.91|3203.21|3211.57|3202.87|29
1629874260000|2021-08-25 06:51:00|3211.7|3203|3213.06|3204.36|3213.44|3204.74|3211.56|3202.86|34
1629874270000|2021-08-25 06:51:10|3213.04|3204.34|3212.62|3203.92|3213.04|3204.34|3212.47|3203.77|34
1629874280000|2021-08-25 06:51:20|3212.67|3203.97|3212.85|3204.15|3213.04|3204.34|3212.5|3203.8|36
1629874290000|2021-08-25 06:51:30|3212.81|3204.11|3212.91|3204.21|3212.91|3204.21|3212.41|3203.71|24
1629874300000|2021-08-25 06:51:40|3212.85|3204.15|3214.18|3205.48|3214.18|3205.48|3212.85|3204.15|29
1629874310000|2021-08-25 06:51:50|3214.12|3205.42|3213.88|3205.18|3214.12|3205.42|3213.62|3204.92|36
1629874320000|2021-08-25 06:52:00|3213.81|3205.11|3213.55|3204.85|3213.83|3205.13|3212.65|3203.95|34
1629874330000|2021-08-25 06:52:10|3213.37|3204.67|3214.15|3205.45|3214.26|3205.56|3213.37|3204.67|23
1629874340000|2021-08-25 06:52:20|3214.14|3205.44|3213.94|3205.24|3214.14|3205.44|3213.92|3205.22|31
1629874350000|2021-08-25 06:52:30|3213.97|3205.27|3214.08|3205.38|3214.14|3205.44|3213.92|3205.22|25
1629874360000|2021-08-25 06:52:40|3214.07|3205.37|3213.23|3204.53|3214.07|3205.37|3213.05|3204.35|32
1629874370000|2021-08-25 06:52:50|3213.28|3204.58|3214.56|3205.86|3214.7|3206|3213.16|3204.46|36
1629874380000|2021-08-25 06:53:00|3214.71|3206.01|3214|3205.3|3215.1|3206.4|3213.87|3205.17|35
1629874390000|2021-08-25 06:53:10|3214.03|3205.33|3213.52|3204.82|3214.06|3205.36|3213.48|3204.78|31
1629874400000|2021-08-25 06:53:20|3213.53|3204.83|3213.73|3205.03|3213.73|3205.03|3213.44|3204.74|36
1629874410000|2021-08-25 06:53:30|3213.72|3205.02|3213.07|3204.37|3213.72|3205.02|3212.8|3204.1|34
1629874420000|2021-08-25 06:53:40|3213.05|3204.35|3213.08|3204.38|3213.25|3204.55|3212.77|3204.07|27
1629874430000|2021-08-25 06:53:50|3213.13|3204.43|3213.04|3204.34|3213.25|3204.55|3212.92|3204.22|30
1629874440000|2021-08-25 06:54:00|3213.03|3204.33|3214.42|3205.72|3214.72|3206.02|3213.02|3204.32|35
1629874450000|2021-08-25 06:54:10|3214.4|3205.7|3214.8|3206.1|3214.86|3206.16|3214.39|3205.69|29
1629874460000|2021-08-25 06:54:20|3214.61|3205.91|3213.69|3204.99|3214.71|3206.01|3213.64|3204.94|25
1629874470000|2021-08-25 06:54:30|3213.67|3204.97|3213.15|3204.45|3213.71|3205.01|3213.02|3204.32|18
1629874480000|2021-08-25 06:54:40|3213.14|3204.44|3212.99|3204.29|3213.21|3204.51|3212.69|3203.99|26
1629874490000|2021-08-25 06:54:50|3212.97|3204.27|3212.97|3204.27|3213.03|3204.33|3212.95|3204.25|8
1629874500000|2021-08-25 06:55:00|3212.95|3204.25|3213.11|3204.41|3213.13|3204.43|3212.95|3204.25|7
1629874510000|2021-08-25 06:55:10|3213.1|3204.4|3212.69|3203.99|3213.25|3204.55|3212.69|3203.99|16
1629874520000|2021-08-25 06:55:20|3212.73|3204.03|3212.32|3203.62|3212.74|3204.04|3211.74|3203.04|23
1629874530000|2021-08-25 06:55:30|3212.13|3203.43|3209.31|3200.61|3213|3204.3|3209.31|3200.61|30
1629874540000|2021-08-25 06:55:40|3209.3|3200.6|3209.96|3201.26|3210.01|3201.31|3209.13|3200.43|20
1629874550000|2021-08-25 06:55:50|3209.89|3201.19|3209|3200.3|3210.01|3201.31|3208.88|3200.18|29
1629874560000|2021-08-25 06:56:00|3208.97|3200.27|3209.52|3200.82|3209.52|3200.82|3208.92|3200.22|27
1629874570000|2021-08-25 06:56:10|3209.45|3200.75|3209.07|3200.37|3209.48|3200.78|3208.77|3200.07|30
1629874580000|2021-08-25 06:56:20|3209.18|3200.48|3209.26|3200.56|3209.3|3200.6|3208.98|3200.28|23
1629874590000|2021-08-25 06:56:30|3209.25|3200.55|3209.24|3200.54|3209.4|3200.7|3208.99|3200.29|33
1629874600000|2021-08-25 06:56:40|3209.08|3200.38|3209.21|3200.51|3209.36|3200.66|3208.87|3200.17|36
1629874610000|2021-08-25 06:56:50|3209.18|3200.48|3208.93|3200.23|3209.35|3200.65|3208.88|3200.18|30
1629874620000|2021-08-25 06:57:00|3209.15|3200.45|3210.19|3201.49|3210.34|3201.64|3209.15|3200.45|32
1629874630000|2021-08-25 06:57:10|3210.32|3201.62|3210.27|3201.57|3210.32|3201.62|3209.93|3201.23|33
1629874640000|2021-08-25 06:57:20|3210.23|3201.53|3206.65|3197.95|3210.24|3201.54|3206.41|3197.71|35
1629874650000|2021-08-25 06:57:30|3206.44|3197.74|3206.07|3197.37|3206.6|3197.9|3206.05|3197.35|29
1629874660000|2021-08-25 06:57:40|3206.06|3197.36|3207.85|3199.15|3207.85|3199.15|3206.05|3197.35|31
1629874670000|2021-08-25 06:57:50|3207.96|3199.26|3207.18|3198.48|3208.21|3199.51|3206.91|3198.21|29
1629874680000|2021-08-25 06:58:00|3207.15|3198.45|3207.97|3199.27|3208.14|3199.44|3206.97|3198.27|35
1629874690000|2021-08-25 06:58:10|3207.89|3199.19|3207.68|3198.98|3208.06|3199.36|3207.37|3198.67|39
1629874700000|2021-08-25 06:58:20|3207.51|3198.81|3208.01|3199.31|3208.12|3199.42|3207.5|3198.8|38
1629874710000|2021-08-25 06:58:30|3208|3199.3|3207.32|3198.62|3208|3199.3|3206.92|3198.22|35
1629874720000|2021-08-25 06:58:40|3207.38|3198.68|3206.83|3198.13|3207.38|3198.68|3206.64|3197.94|34
1629874730000|2021-08-25 06:58:50|3206.74|3198.04|3206.35|3197.65|3206.9|3198.2|3206.18|3197.48|31
1629874740000|2021-08-25 06:59:00|3206.4|3197.7|3206.98|3198.28|3207.17|3198.47|3206.18|3197.48|29
1629874750000|2021-08-25 06:59:10|3207.53|3198.83|3208.54|3199.84|3208.54|3199.84|3207.29|3198.59|31
1629874760000|2021-08-25 06:59:20|3208.55|3199.85|3208.62|3199.92|3209.05|3200.35|3208.07|3199.37|29
1629874770000|2021-08-25 06:59:30|3208.64|3199.94|3207.52|3198.82|3208.98|3200.28|3207.52|3198.82|21
1629874780000|2021-08-25 06:59:40|3207.45|3198.75|3206.51|3197.81|3207.45|3198.75|3206.42|3197.72|29
1629874790000|2021-08-25 06:59:50|3206.55|3197.85|3205.81|3197.11|3206.62|3197.92|3205.57|3196.87|33
1629874800000|2021-08-25 07:00:00|3205.89|3197.19|3210.32|3201.62|3210.32|3201.62|3205.84|3197.14|37
1629874810000|2021-08-25 07:00:10|3210.46|3201.76|3211.97|3203.27|3212.03|3203.33|3210.39|3201.69|36
1629874820000|2021-08-25 07:00:20|3212.18|3203.48|3212.5|3203.8|3212.56|3203.86|3212.02|3203.32|35
1629874830000|2021-08-25 07:00:30|3212.4|3203.7|3211.68|3202.98|3212.56|3203.86|3211.42|3202.72|30
1629874840000|2021-08-25 07:00:40|3211.63|3202.93|3210.64|3201.94|3211.81|3203.11|3210.56|3201.86|34
1629874850000|2021-08-25 07:00:50|3210.82|3202.12|3211.46|3202.76|3211.95|3203.25|3210.82|3202.12|33
1629874860000|2021-08-25 07:01:00|3211.43|3202.73|3211.3|3202.6|3211.69|3202.99|3211.3|3202.6|26
1629874870000|2021-08-25 07:01:10|3211.25|3202.55|3210.67|3201.97|3211.32|3202.62|3210.62|3201.92|20
1629874880000|2021-08-25 07:01:20|3210.59|3201.89|3210.37|3201.67|3210.67|3201.97|3210.34|3201.64|30
1629874890000|2021-08-25 07:01:30|3210.35|3201.65|3209.45|3200.75|3210.51|3201.81|3209.4|3200.7|28
1629874900000|2021-08-25 07:01:40|3209.48|3200.78|3209.06|3200.36|3209.48|3200.78|3208.87|3200.17|18
1629874910000|2021-08-25 07:01:50|3209.26|3200.56|3209.1|3200.4|3209.26|3200.56|3209.07|3200.37|16
1629874920000|2021-08-25 07:02:00|3209.11|3200.41|3210.98|3202.28|3211.07|3202.37|3209.11|3200.41|27
1629874930000|2021-08-25 07:02:10|3211.16|3202.46|3212.01|3203.31|3212.01|3203.31|3211.16|3202.46|19
1629874940000|2021-08-25 07:02:20|3211.83|3203.13|3212.21|3203.51|3212.21|3203.51|3211.79|3203.09|12
1629874950000|2021-08-25 07:02:30|3212.23|3203.53|3212.53|3203.83|3212.53|3203.83|3212.23|3203.53|18
1629874960000|2021-08-25 07:02:40|3212.5|3203.8|3214.31|3205.61|3214.45|3205.75|3212.47|3203.77|29
1629874970000|2021-08-25 07:02:50|3214.45|3205.75|3215.28|3206.58|3215.55|3206.85|3214.29|3205.59|37
1629874980000|2021-08-25 07:03:00|3214.94|3206.24|3215.64|3206.94|3215.72|3207.02|3214.87|3206.17|36
1629874990000|2021-08-25 07:03:10|3215.48|3206.78|3215.11|3206.41|3216.52|3207.82|3214.97|3206.27|35
1629875000000|2021-08-25 07:03:20|3215.12|3206.42|3214.77|3206.07|3215.51|3206.81|3214.74|3206.04|32
1629875010000|2021-08-25 07:03:30|3214.74|3206.04|3213.38|3204.68|3214.79|3206.09|3213.38|3204.68|11
1629875020000|2021-08-25 07:03:40|3213.28|3204.58|3212.77|3204.07|3213.67|3204.97|3212.76|3204.06|30
1629875030000|2021-08-25 07:03:50|3212.78|3204.08|3211.38|3202.68|3212.92|3204.22|3211.14|3202.44|23
1629875040000|2021-08-25 07:04:00|3211.5|3202.8|3212.58|3203.88|3213.15|3204.45|3211.5|3202.8|32
1629875050000|2021-08-25 07:04:10|3212.49|3203.79|3210.66|3201.96|3212.6|3203.9|3210.56|3201.86|32
1629875060000|2021-08-25 07:04:20|3210.67|3201.97|3209.58|3200.88|3210.67|3201.97|3209.57|3200.87|33
1629875070000|2021-08-25 07:04:30|3209.63|3200.93|3209.16|3200.46|3209.69|3200.99|3209.04|3200.34|32
1629875080000|2021-08-25 07:04:40|3209.22|3200.52|3209.9|3201.2|3210.05|3201.35|3208.96|3200.26|33
1629875090000|2021-08-25 07:04:50|3209.81|3201.11|3210.37|3201.67|3210.91|3202.21|3209.79|3201.09|36
1629875100000|2021-08-25 07:05:00|3210.3|3201.6|3210.46|3201.76|3210.62|3201.92|3210.26|3201.56|37
1629875110000|2021-08-25 07:05:10|3210.42|3201.72|3210.66|3201.96|3211.62|3202.92|3210.4|3201.7|37
1629875120000|2021-08-25 07:05:20|3210.68|3201.98|3209.93|3201.23|3210.92|3202.22|3209.88|3201.18|33
1629875130000|2021-08-25 07:05:30|3209.95|3201.25|3209.58|3200.88|3210.09|3201.39|3209.32|3200.62|33
1629875140000|2021-08-25 07:05:40|3209.57|3200.87|3208.9|3200.2|3209.58|3200.88|3208.9|3200.2|27
1629875150000|2021-08-25 07:05:50|3208.87|3200.17|3208.91|3200.21|3209.09|3200.39|3208.16|3199.46|32
1629875160000|2021-08-25 07:06:00|3209.17|3200.47|3208.47|3199.77|3209.39|3200.69|3208.07|3199.37|33
1629875170000|2021-08-25 07:06:10|3208.07|3199.37|3207.81|3199.11|3208.2|3199.5|3207.81|3199.11|17
1629875180000|2021-08-25 07:06:20|3207.84|3199.14|3207.93|3199.23|3208.67|3199.97|3207.31|3198.61|20
1629875190000|2021-08-25 07:06:30|3208.14|3199.44|3208.23|3199.53|3208.29|3199.59|3208.07|3199.37|14
1629875200000|2021-08-25 07:06:40|3208.22|3199.52|3208.86|3200.16|3209.01|3200.31|3208.17|3199.47|26
1629875210000|2021-08-25 07:06:50|3208.62|3199.92|3208.61|3199.91|3208.69|3199.99|3208.4|3199.7|37
1629875220000|2021-08-25 07:07:00|3208.74|3200.04|3208.04|3199.34|3208.74|3200.04|3207.87|3199.17|33
1629875230000|2021-08-25 07:07:10|3208.22|3199.52|3208.47|3199.77|3208.72|3200.02|3208.22|3199.52|36
1629875240000|2021-08-25 07:07:20|3208.46|3199.76|3208.4|3199.7|3208.5|3199.8|3208.3|3199.6|24
1629875250000|2021-08-25 07:07:30|3208.41|3199.71|3208.44|3199.74|3208.95|3200.25|3208.27|3199.57|31
1629875260000|2021-08-25 07:07:40|3208.48|3199.78|3208.29|3199.59|3208.49|3199.79|3208.29|3199.59|20
1629875270000|2021-08-25 07:07:50|3208.41|3199.71|3208.25|3199.55|3208.41|3199.71|3208.25|3199.55|4
1629875280000|2021-08-25 07:08:00|3208.41|3199.71|3208.01|3199.31|3208.41|3199.71|3207.92|3199.22|19
1629875290000|2021-08-25 07:08:10|3208.04|3199.34|3207.88|3199.18|3208.12|3199.42|3207.79|3199.09|22
1629875300000|2021-08-25 07:08:20|3207.94|3199.24|3207.87|3199.17|3208.04|3199.34|3207.81|3199.11|26
1629875310000|2021-08-25 07:08:30|3207.85|3199.15|3207.79|3199.09|3208.04|3199.34|3207.79|3199.09|27
1629875320000|2021-08-25 07:08:40|3207.77|3199.07|3207.53|3198.83|3207.79|3199.09|3207.51|3198.81|15
1629875330000|2021-08-25 07:08:50|3207.49|3198.79|3207.4|3198.7|3207.56|3198.86|3207.22|3198.52|30
1629875340000|2021-08-25 07:09:00|3207.41|3198.71|3208.33|3199.63|3208.33|3199.63|3207.32|3198.62|26
1629875350000|2021-08-25 07:09:10|3208.29|3199.59|3208.21|3199.51|3208.36|3199.66|3208.06|3199.36|29
1629875360000|2021-08-25 07:09:20|3208.15|3199.45|3208.03|3199.33|3208.17|3199.47|3207.92|3199.22|29
1629875370000|2021-08-25 07:09:30|3208|3199.3|3208.02|3199.32|3208.08|3199.38|3207.91|3199.21|23
1629875380000|2021-08-25 07:09:40|3208.03|3199.33|3208.1|3199.4|3208.16|3199.46|3208.02|3199.32|29
1629875390000|2021-08-25 07:09:50|3208.07|3199.37|3208.14|3199.44|3208.55|3199.85|3208.03|3199.33|35
1629875400000|2021-08-25 07:10:00|3208.03|3199.33|3207.99|3199.29|3208.47|3199.77|3207.94|3199.24|34
1629875410000|2021-08-25 07:10:10|3208.01|3199.31|3208.18|3199.48|3208.18|3199.48|3208.01|3199.31|27
1629875420000|2021-08-25 07:10:20|3208.16|3199.46|3208.34|3199.64|3208.34|3199.64|3208.07|3199.37|30
1629875430000|2021-08-25 07:10:30|3208.33|3199.63|3208.31|3199.61|3208.39|3199.69|3208.25|3199.55|32
1629875440000|2021-08-25 07:10:40|3208.36|3199.66|3208.3|3199.6|3208.42|3199.72|3208.24|3199.54|28
1629875450000|2021-08-25 07:10:50|3208.31|3199.61|3208.8|3200.1|3208.89|3200.19|3208.3|3199.6|15
1629875460000|2021-08-25 07:11:00|3208.74|3200.04|3209.11|3200.41|3209.11|3200.41|3208.73|3200.03|35
1629875470000|2021-08-25 07:11:10|3209.09|3200.39|3208.69|3199.99|3209.12|3200.42|3208.69|3199.99|23
1629875480000|2021-08-25 07:11:20|3208.74|3200.04|3208.87|3200.17|3208.96|3200.26|3208.66|3199.96|31
1629875490000|2021-08-25 07:11:30|3208.9|3200.2|3209.04|3200.34|3209.07|3200.37|3208.87|3200.17|27
1629875500000|2021-08-25 07:11:40|3209|3200.3|3207.71|3199.01|3209.05|3200.35|3207.57|3198.87|36
1629875510000|2021-08-25 07:11:50|3207.67|3198.97|3207.45|3198.75|3207.67|3198.97|3207.4|3198.7|35
1629875520000|2021-08-25 07:12:00|3207.38|3198.68|3207.43|3198.73|3207.45|3198.75|3207.37|3198.67|19
1629875530000|2021-08-25 07:12:10|3207.46|3198.76|3210.2|3201.5|3210.22|3201.52|3207.42|3198.72|34
1629875540000|2021-08-25 07:12:20|3210.34|3201.64|3212.42|3203.72|3212.53|3203.83|3210.29|3201.59|27
1629875550000|2021-08-25 07:12:30|3212.39|3203.69|3208.62|3199.92|3212.39|3203.69|3208.55|3199.85|33
1629875560000|2021-08-25 07:12:40|3208.82|3200.12|3208.87|3200.17|3208.94|3200.24|3208.77|3200.07|27
1629875570000|2021-08-25 07:12:50|3208.74|3200.04|3208.79|3200.09|3209.54|3200.84|3208.63|3199.93|28
1629875580000|2021-08-25 07:13:00|3208.67|3199.97|3210.65|3201.95|3210.65|3201.95|3208.65|3199.95|37
1629875590000|2021-08-25 07:13:10|3210.77|3202.07|3210.9|3202.2|3211.08|3202.38|3210.31|3201.61|35
1629875600000|2021-08-25 07:13:20|3210.95|3202.25|3210.72|3202.02|3211.09|3202.39|3210.71|3202.01|32
1629875610000|2021-08-25 07:13:30|3210.75|3202.05|3210.76|3202.06|3210.87|3202.17|3210.69|3201.99|33
1629875620000|2021-08-25 07:13:40|3210.88|3202.18|3210.89|3202.19|3210.98|3202.28|3210.77|3202.07|22
1629875630000|2021-08-25 07:13:50|3210.92|3202.22|3212.18|3203.48|3212.21|3203.51|3210.89|3202.19|26
1629875640000|2021-08-25 07:14:00|3212.2|3203.5|3212.06|3203.36|3212.23|3203.53|3211.98|3203.28|22
1629875650000|2021-08-25 07:14:10|3212.02|3203.32|3210.6|3201.9|3212.02|3203.32|3210.6|3201.9|20
1629875660000|2021-08-25 07:14:20|3210.62|3201.92|3210.55|3201.85|3210.64|3201.94|3210.4|3201.7|20
1629875670000|2021-08-25 07:14:30|3210.56|3201.86|3210.49|3201.79|3210.63|3201.93|3210.4|3201.7|21
1629875680000|2021-08-25 07:14:40|3210.45|3201.75|3210.67|3201.97|3211.11|3202.41|3210.45|3201.75|34
1629875690000|2021-08-25 07:14:50|3210.6|3201.9|3209.84|3201.14|3210.65|3201.95|3209.84|3201.14|33
1629875700000|2021-08-25 07:15:00|3209.63|3200.93|3210.13|3201.43|3210.46|3201.76|3209.36|3200.66|34
1629875710000|2021-08-25 07:15:10|3210.08|3201.38|3210.15|3201.45|3210.27|3201.57|3210.04|3201.34|28
1629875720000|2021-08-25 07:15:20|3210.24|3201.54|3210.59|3201.89|3210.72|3202.02|3210.18|3201.48|33
1629875730000|2021-08-25 07:15:30|3210.53|3201.83|3210.68|3201.98|3210.69|3201.99|3210.47|3201.77|32
1629875740000|2021-08-25 07:15:40|3210.58|3201.88|3210.91|3202.21|3211.02|3202.32|3210.58|3201.88|35
1629875750000|2021-08-25 07:15:50|3210.85|3202.15|3210.85|3202.15|3211.01|3202.31|3210.77|3202.07|31
1629875760000|2021-08-25 07:16:00|3210.89|3202.19|3211.3|3202.6|3211.41|3202.71|3210.81|3202.11|33
1629875770000|2021-08-25 07:16:10|3211.15|3202.45|3210.89|3202.19|3211.17|3202.47|3210.67|3201.97|36
1629875780000|2021-08-25 07:16:20|3210.91|3202.21|3210.28|3201.58|3210.91|3202.21|3210.11|3201.41|33
1629875790000|2021-08-25 07:16:30|3210.29|3201.59|3210.22|3201.52|3210.37|3201.67|3210.17|3201.47|27
1629875800000|2021-08-25 07:16:40|3210.21|3201.51|3210.76|3202.06|3210.76|3202.06|3210.21|3201.51|24
1629875810000|2021-08-25 07:16:50|3210.75|3202.05|3211.42|3202.72|3211.97|3203.27|3210.75|3202.05|34
1629875820000|2021-08-25 07:17:00|3211.52|3202.82|3212.3|3203.6|3212.3|3203.6|3211.25|3202.55|37
1629875830000|2021-08-25 07:17:10|3212.47|3203.77|3212.2|3203.5|3212.81|3204.11|3212.2|3203.5|35
1629875840000|2021-08-25 07:17:20|3212.1|3203.4|3211.39|3202.69|3212.11|3203.41|3211.04|3202.34|36
1629875850000|2021-08-25 07:17:30|3211.45|3202.75|3211.5|3202.8|3211.59|3202.89|3211.34|3202.64|27
1629875860000|2021-08-25 07:17:40|3211.44|3202.74|3211.56|3202.86|3211.6|3202.9|3211.36|3202.66|21
1629875870000|2021-08-25 07:17:50|3211.42|3202.72|3211.57|3202.87|3211.63|3202.93|3211.33|3202.63|24
1629875880000|2021-08-25 07:18:00|3211.65|3202.95|3211.73|3203.03|3211.73|3203.03|3211.44|3202.74|20
1629875890000|2021-08-25 07:18:10|3211.76|3203.06|3211.69|3202.99|3211.95|3203.25|3211.54|3202.84|22
1629875900000|2021-08-25 07:18:20|3211.6|3202.9|3213.13|3204.43|3213.27|3204.57|3211.6|3202.9|32
1629875910000|2021-08-25 07:18:30|3213.01|3204.31|3212.65|3203.95|3213.13|3204.43|3212.61|3203.91|33
1629875920000|2021-08-25 07:18:40|3212.49|3203.79|3213.07|3204.37|3213.12|3204.42|3212.49|3203.79|37
1629875930000|2021-08-25 07:18:50|3213.03|3204.33|3213.21|3204.51|3213.26|3204.56|3212.98|3204.28|31
1629875940000|2021-08-25 07:19:00|3213.38|3204.68|3213.86|3205.16|3214.35|3205.65|3213.38|3204.68|36
1629875950000|2021-08-25 07:19:10|3213.75|3205.05|3214.33|3205.63|3214.49|3205.79|3213.75|3205.05|34
1629875960000|2021-08-25 07:19:20|3213.94|3205.24|3212.8|3204.1|3214.33|3205.63|3212.6|3203.9|32
1629875970000|2021-08-25 07:19:30|3212.72|3204.02|3212.79|3204.09|3212.81|3204.11|3212.37|3203.67|35
1629875980000|2021-08-25 07:19:40|3212.71|3204.01|3213.09|3204.39|3213.19|3204.49|3212.58|3203.88|36
1629875990000|2021-08-25 07:19:50|3212.87|3204.17|3212.8|3204.1|3213.13|3204.43|3212.51|3203.81|36
1629876000000|2021-08-25 07:20:00|3212.74|3204.04|3212.75|3204.05|3212.88|3204.18|3212.5|3203.8|31
1629876010000|2021-08-25 07:20:10|3212.74|3204.04|3212.54|3203.84|3213.12|3204.42|3212.53|3203.83|34
1629876020000|2021-08-25 07:20:20|3212.66|3203.96|3212.82|3204.12|3212.82|3204.12|3212.5|3203.8|28
1629876030000|2021-08-25 07:20:30|3212.76|3204.06|3213.14|3204.44|3213.16|3204.46|3211.85|3203.15|35
1629876040000|2021-08-25 07:20:40|3212.99|3204.29|3212.31|3203.61|3213.17|3204.47|3212.31|3203.61|33
1629876050000|2021-08-25 07:20:50|3212.26|3203.56|3211.93|3203.23|3212.5|3203.8|3211.43|3202.73|39
1629876060000|2021-08-25 07:21:00|3212.27|3203.57|3213.1|3204.4|3213.26|3204.56|3212.27|3203.57|34
1629876070000|2021-08-25 07:21:10|3213.13|3204.43|3213.34|3204.64|3213.36|3204.66|3212.95|3204.25|36
1629876080000|2021-08-25 07:21:20|3213.27|3204.57|3213.11|3204.41|3213.27|3204.57|3213.04|3204.34|35
1629876090000|2021-08-25 07:21:30|3213.01|3204.31|3213.1|3204.4|3213.18|3204.48|3212.85|3204.15|29
1629876100000|2021-08-25 07:21:40|3212.6|3203.9|3212.29|3203.59|3212.68|3203.98|3211.89|3203.19|35
1629876110000|2021-08-25 07:21:50|3212.14|3203.44|3212.71|3204.01|3212.75|3204.05|3212.14|3203.44|27
1629876120000|2021-08-25 07:22:00|3212.68|3203.98|3213.59|3204.89|3213.61|3204.91|3212.54|3203.84|31
1629876130000|2021-08-25 07:22:10|3213.57|3204.87|3213.52|3204.82|3213.61|3204.91|3213.48|3204.78|18
1629876140000|2021-08-25 07:22:20|3213.53|3204.83|3214.77|3206.07|3214.81|3206.11|3213.52|3204.82|24
1629876150000|2021-08-25 07:22:30|3215.08|3206.38|3215.44|3206.74|3215.68|3206.98|3215.08|3206.38|25
1629876160000|2021-08-25 07:22:40|3215.5|3206.8|3216.18|3207.48|3216.35|3207.65|3215.46|3206.76|30
1629876170000|2021-08-25 07:22:50|3216.05|3207.35|3215.84|3207.14|3216.21|3207.51|3215.72|3207.02|35
1629876180000|2021-08-25 07:23:00|3215.83|3207.13|3215.72|3207.02|3216.01|3207.31|3215.72|3207.02|33
1629876190000|2021-08-25 07:23:10|3215.67|3206.97|3215.56|3206.86|3215.9|3207.2|3215.54|3206.84|23
1629876200000|2021-08-25 07:23:20|3215.69|3206.99|3213.43|3204.73|3215.77|3207.07|3213.43|3204.73|30
1629876210000|2021-08-25 07:23:30|3213.4|3204.7|3213.41|3204.71|3213.7|3205|3213.36|3204.66|29
1629876220000|2021-08-25 07:23:40|3213.43|3204.73|3212.72|3204.02|3213.43|3204.73|3212.61|3203.91|23
1629876230000|2021-08-25 07:23:50|3212.78|3204.08|3212.67|3203.97|3212.78|3204.08|3212.67|3203.97|5
1629876240000|2021-08-25 07:24:00|3212.63|3203.93|3211.74|3203.04|3212.63|3203.93|3211.65|3202.95|35
1629876250000|2021-08-25 07:24:10|3211.7|3203|3210.9|3202.2|3212.29|3203.59|3210.9|3202.2|31
1629876260000|2021-08-25 07:24:20|3210.98|3202.28|3210.8|3202.1|3210.98|3202.28|3210.74|3202.04|34
1629876270000|2021-08-25 07:24:30|3210.75|3202.05|3209.6|3200.9|3210.75|3202.05|3208.81|3200.11|34
1629876280000|2021-08-25 07:24:40|3209.5|3200.8|3210.18|3201.48|3210.35|3201.65|3208.9|3200.2|31
1629876290000|2021-08-25 07:24:50|3210.36|3201.66|3209.94|3201.24|3210.36|3201.66|3209.52|3200.82|28
1629876300000|2021-08-25 07:25:00|3210.03|3201.33|3210.64|3201.94|3210.95|3202.25|3209.76|3201.06|24
1629876310000|2021-08-25 07:25:10|3210.62|3201.92|3210.66|3201.96|3210.86|3202.16|3210.62|3201.92|27
1629876320000|2021-08-25 07:25:20|3210.69|3201.99|3210.5|3201.8|3210.69|3201.99|3210.47|3201.77|24
1629876330000|2021-08-25 07:25:30|3210.54|3201.84|3210.64|3201.94|3210.69|3201.99|3210.43|3201.73|22
1629876340000|2021-08-25 07:25:40|3210.89|3202.19|3210.72|3202.02|3211|3202.3|3210.61|3201.91|34
1629876350000|2021-08-25 07:25:50|3210.48|3201.78|3210.15|3201.45|3210.48|3201.78|3210.05|3201.35|40
1629876360000|2021-08-25 07:26:00|3210.09|3201.39|3209.46|3200.76|3210.25|3201.55|3209.05|3200.35|32
1629876370000|2021-08-25 07:26:10|3209.79|3201.09|3210.07|3201.37|3210.07|3201.37|3209.61|3200.91|35
1629876380000|2021-08-25 07:26:20|3209.88|3201.18|3209.41|3200.71|3209.88|3201.18|3209.13|3200.43|26
1629876390000|2021-08-25 07:26:30|3209.4|3200.7|3209.25|3200.55|3209.57|3200.87|3208.93|3200.23|32
1629876400000|2021-08-25 07:26:40|3209.27|3200.57|3208.7|3200|3209.54|3200.84|3208.64|3199.94|29
1629876410000|2021-08-25 07:26:50|3208.74|3200.04|3208.63|3199.93|3208.82|3200.12|3208.63|3199.93|23
1629876420000|2021-08-25 07:27:00|3208.64|3199.94|3208.66|3199.96|3208.82|3200.12|3208.61|3199.91|20
1629876430000|2021-08-25 07:27:10|3208.65|3199.95|3208.32|3199.62|3208.68|3199.98|3208.2|3199.5|23
1629876440000|2021-08-25 07:27:20|3208.33|3199.63|3208.55|3199.85|3208.66|3199.96|3208.27|3199.57|34
1629876450000|2021-08-25 07:27:30|3208.52|3199.82|3208.66|3199.96|3209.07|3200.37|3208.42|3199.72|27
1629876460000|2021-08-25 07:27:40|3208.52|3199.82|3209.26|3200.56|3209.31|3200.61|3208.52|3199.82|34
1629876470000|2021-08-25 07:27:50|3209.16|3200.46|3209.23|3200.53|3209.53|3200.83|3209.12|3200.42|25
1629876480000|2021-08-25 07:28:00|3209.46|3200.76|3208.77|3200.07|3209.46|3200.76|3208.71|3200.01|32
1629876490000|2021-08-25 07:28:10|3208.75|3200.05|3208.59|3199.89|3208.87|3200.17|3208.35|3199.65|24
1629876500000|2021-08-25 07:28:20|3208.58|3199.88|3208.57|3199.87|3208.6|3199.9|3208.5|3199.8|16
1629876510000|2021-08-25 07:28:30|3208.59|3199.89|3208.52|3199.82|3209.05|3200.35|3208.43|3199.73|15
1629876520000|2021-08-25 07:28:40|3208.42|3199.72|3208.44|3199.74|3208.48|3199.78|3208.33|3199.63|15
1629876530000|2021-08-25 07:28:50|3208.45|3199.75|3208.35|3199.65|3208.65|3199.95|3208.35|3199.65|19
1629876540000|2021-08-25 07:29:00|3208.36|3199.66|3208.36|3199.66|3208.41|3199.71|3208.34|3199.64|10
1629876550000|2021-08-25 07:29:10|3208.34|3199.64|3208.31|3199.61|3208.36|3199.66|3208.31|3199.61|5
1629876560000|2021-08-25 07:29:20|3208.33|3199.63|3208|3199.3|3208.43|3199.73|3207.69|3198.99|19
1629876570000|2021-08-25 07:29:30|3208.03|3199.33|3208.05|3199.35|3208.35|3199.65|3208.03|3199.33|36
1629876580000|2021-08-25 07:29:40|3208.04|3199.34|3207.96|3199.26|3208.18|3199.48|3207.96|3199.26|17
1629876590000|2021-08-25 07:29:50|3207.98|3199.28|3206.86|3198.16|3208.11|3199.41|3206.58|3197.88|28
1629876600000|2021-08-25 07:30:00|3207|3198.3|3208.19|3199.49|3208.19|3199.49|3206.88|3198.18|36
1629876610000|2021-08-25 07:30:10|3208.08|3199.38|3208.06|3199.36|3208.11|3199.41|3208|3199.3|17
1629876620000|2021-08-25 07:30:20|3208.08|3199.38|3208.4|3199.7|3208.66|3199.96|3208.08|3199.38|16
1629876630000|2021-08-25 07:30:30|3208.44|3199.74|3208.45|3199.75|3208.48|3199.78|3208.36|3199.66|23
1629876640000|2021-08-25 07:30:40|3208.44|3199.74|3207.56|3198.86|3208.44|3199.74|3207.56|3198.86|16
1629876650000|2021-08-25 07:30:50|3207.93|3199.23|3207.85|3199.15|3208|3199.3|3207.69|3198.99|21
1629876660000|2021-08-25 07:31:00|3207.83|3199.13|3207.73|3199.03|3207.83|3199.13|3207.66|3198.96|9
1629876670000|2021-08-25 07:31:10|3207.7|3199|3207.5|3198.8|3207.73|3199.03|3207.39|3198.69|16
1629876680000|2021-08-25 07:31:20|3207.55|3198.85|3207.6|3198.9|3207.67|3198.97|3207.43|3198.73|24
1629876690000|2021-08-25 07:31:30|3207.67|3198.97|3207.19|3198.49|3207.67|3198.97|3207.19|3198.49|22
1629876700000|2021-08-25 07:31:40|3207.35|3198.65|3206.12|3197.42|3207.35|3198.65|3206.12|3197.42|31
1629876710000|2021-08-25 07:31:50|3206.25|3197.55|3206.42|3197.72|3206.43|3197.73|3205.93|3197.23|26
1629876720000|2021-08-25 07:32:00|3206.31|3197.61|3206.43|3197.73|3207.71|3199.01|3206.03|3197.33|32
1629876730000|2021-08-25 07:32:10|3206.37|3197.67|3207.11|3198.41|3207.21|3198.51|3206.34|3197.64|33
1629876740000|2021-08-25 07:32:20|3207.07|3198.37|3207.03|3198.33|3207.11|3198.41|3206.92|3198.22|23
1629876750000|2021-08-25 07:32:30|3207.04|3198.34|3206.66|3197.96|3207.08|3198.38|3206.58|3197.88|24
1629876760000|2021-08-25 07:32:40|3206.65|3197.95|3206.65|3197.95|3206.67|3197.97|3206.6|3197.9|13
1629876770000|2021-08-25 07:32:50|3206.64|3197.94|3206.82|3198.12|3206.82|3198.12|3206.64|3197.94|11
1629876780000|2021-08-25 07:33:00|3206.77|3198.07|3206.81|3198.11|3206.91|3198.21|3206.74|3198.04|22
1629876790000|2021-08-25 07:33:10|3206.8|3198.1|3206.88|3198.18|3206.9|3198.2|3206.8|3198.1|17
1629876800000|2021-08-25 07:33:20|3206.85|3198.15|3206.5|3197.8|3206.86|3198.16|3206.41|3197.71|25
1629876810000|2021-08-25 07:33:30|3206.49|3197.79|3205.96|3197.26|3206.49|3197.79|3205.82|3197.12|24
1629876820000|2021-08-25 07:33:40|3206|3197.3|3206.1|3197.4|3206.1|3197.4|3205.79|3197.09|14
1629876830000|2021-08-25 07:33:50|3206.12|3197.42|3206.07|3197.37|3206.2|3197.5|3206.07|3197.37|16
1629876840000|2021-08-25 07:34:00|3206.08|3197.38|3206.04|3197.34|3206.08|3197.38|3205.97|3197.27|16
1629876850000|2021-08-25 07:34:10|3206.02|3197.32|3205.46|3196.76|3207.23|3198.53|3205.42|3196.72|32
1629876860000|2021-08-25 07:34:20|3205.49|3196.79|3202.78|3194.08|3205.7|3197|3202.78|3194.08|37
1629876870000|2021-08-25 07:34:30|3202.8|3194.1|3202.73|3194.03|3203.64|3194.94|3202.59|3193.89|33
1629876880000|2021-08-25 07:34:40|3202.49|3193.79|3200.07|3191.37|3202.57|3193.87|3200.06|3191.36|35
1629876890000|2021-08-25 07:34:50|3199.96|3191.26|3197.08|3188.38|3201.27|3192.57|3197.08|3188.38|36
1629876900000|2021-08-25 07:35:00|3197.16|3188.46|3198.6|3189.9|3198.81|3190.11|3197.16|3188.46|38
1629876910000|2021-08-25 07:35:10|3198.57|3189.87|3197.46|3188.76|3198.57|3189.87|3197.45|3188.75|39
1629876920000|2021-08-25 07:35:20|3197.52|3188.82|3197.81|3189.11|3197.86|3189.16|3197.32|3188.62|33
1629876930000|2021-08-25 07:35:30|3197.74|3189.04|3198.52|3189.82|3201.02|3192.32|3197.74|3189.04|38
1629876940000|2021-08-25 07:35:40|3198.5|3189.8|3198.01|3189.31|3198.5|3189.8|3197.93|3189.23|35
1629876950000|2021-08-25 07:35:50|3197.99|3189.29|3198.01|3189.31|3198.4|3189.7|3197.96|3189.26|30
1629876960000|2021-08-25 07:36:00|3197.9|3189.2|3195.96|3187.26|3197.92|3189.22|3195.76|3187.06|35
1629876970000|2021-08-25 07:36:10|3195.94|3187.24|3195.33|3186.63|3195.94|3187.24|3195.33|3186.63|33
1629876980000|2021-08-25 07:36:20|3195.3|3186.6|3195.42|3186.72|3195.48|3186.78|3195.27|3186.57|22
1629876990000|2021-08-25 07:36:30|3195.4|3186.7|3194.9|3186.2|3196.04|3187.34|3194.58|3185.88|31
1629877000000|2021-08-25 07:36:40|3194.89|3186.19|3194.5|3185.8|3195.59|3186.89|3194.18|3185.48|38
1629877010000|2021-08-25 07:36:50|3194.54|3185.84|3195.53|3186.83|3195.77|3187.07|3194.54|3185.84|38
1629877020000|2021-08-25 07:37:00|3194.9|3186.2|3193.57|3184.87|3195.13|3186.43|3193.36|3184.66|39
1629877030000|2021-08-25 07:37:10|3193.54|3184.84|3194.93|3186.23|3194.93|3186.23|3193.35|3184.65|37
1629877040000|2021-08-25 07:37:20|3194.9|3186.2|3193.78|3185.08|3195.09|3186.39|3193.78|3185.08|38
1629877050000|2021-08-25 07:37:30|3193.95|3185.25|3193.22|3184.52|3194.12|3185.42|3193.22|3184.52|30
1629877060000|2021-08-25 07:37:40|3193.36|3184.66|3191.86|3183.16|3193.42|3184.72|3191.86|3183.16|23
1629877070000|2021-08-25 07:37:50|3191.75|3183.05|3191.39|3182.69|3191.75|3183.05|3190.79|3182.09|27
1629877080000|2021-08-25 07:38:00|3191.36|3182.66|3192.24|3183.54|3192.61|3183.91|3191.36|3182.66|20
1629877090000|2021-08-25 07:38:10|3192.26|3183.56|3191.72|3183.02|3192.26|3183.56|3191.72|3183.02|5
1629877100000|2021-08-25 07:38:20|3191.79|3183.09|3191.84|3183.14|3192.28|3183.58|3191.42|3182.72|24
1629877110000|2021-08-25 07:38:30|3191.95|3183.25|3192.08|3183.38|3192.38|3183.68|3191.7|3183|37
1629877120000|2021-08-25 07:38:40|3191.96|3183.26|3192.41|3183.71|3192.75|3184.05|3191.96|3183.26|34
1629877130000|2021-08-25 07:38:50|3192.34|3183.64|3190.78|3182.08|3192.51|3183.81|3190.72|3182.02|31
1629877140000|2021-08-25 07:39:00|3190.67|3181.97|3190.81|3182.11|3191.24|3182.54|3189.77|3181.07|36
1629877150000|2021-08-25 07:39:10|3190.91|3182.21|3190.33|3181.63|3190.91|3182.21|3190.09|3181.39|37
1629877160000|2021-08-25 07:39:20|3190.35|3181.65|3190.99|3182.29|3191.45|3182.75|3190.11|3181.41|35
1629877170000|2021-08-25 07:39:30|3190.97|3182.27|3191.45|3182.75|3191.58|3182.88|3190.88|3182.18|30
1629877180000|2021-08-25 07:39:40|3191.47|3182.77|3191.92|3183.22|3192.02|3183.32|3191.46|3182.76|26
1629877190000|2021-08-25 07:39:50|3191.93|3183.23|3191.86|3183.16|3191.97|3183.27|3191.86|3183.16|18
1629877200000|2021-08-25 07:40:00|3191.9|3183.2|3192.06|3183.36|3192.67|3183.97|3191.72|3183.02|24
1629877210000|2021-08-25 07:40:10|3191.97|3183.27|3192.31|3183.61|3192.35|3183.65|3191.94|3183.24|33
1629877220000|2021-08-25 07:40:20|3192.41|3183.71|3193.15|3184.45|3193.49|3184.79|3192.29|3183.59|31
1629877230000|2021-08-25 07:40:30|3193.18|3184.48|3193.85|3185.15|3193.86|3185.16|3192.84|3184.14|38
1629877240000|2021-08-25 07:40:40|3193.84|3185.14|3193.24|3184.54|3193.92|3185.22|3193.11|3184.41|38
1629877250000|2021-08-25 07:40:50|3193.14|3184.44|3189.9|3181.2|3193.44|3184.74|3189.88|3181.18|39
1629877260000|2021-08-25 07:41:00|3190.3|3181.6|3188.94|3180.24|3190.39|3181.69|3188.32|3179.62|40
1629877270000|2021-08-25 07:41:10|3188.83|3180.13|3188.12|3179.42|3188.95|3180.25|3187.67|3178.97|37
1629877280000|2021-08-25 07:41:20|3188.04|3179.34|3189.7|3181|3189.88|3181.18|3187.85|3179.15|34
1629877290000|2021-08-25 07:41:30|3189.71|3181.01|3189.5|3180.8|3189.9|3181.2|3188.96|3180.26|33
1629877300000|2021-08-25 07:41:40|3189.32|3180.62|3189.53|3180.83|3189.53|3180.83|3188.79|3180.09|32
1629877310000|2021-08-25 07:41:50|3189.49|3180.79|3189.84|3181.14|3190.41|3181.71|3189.39|3180.69|29
1629877320000|2021-08-25 07:42:00|3189.85|3181.15|3189.32|3180.62|3190.73|3182.03|3188.86|3180.16|26
1629877330000|2021-08-25 07:42:10|3189.12|3180.42|3186.47|3177.77|3189.32|3180.62|3186.45|3177.75|29
1629877340000|2021-08-25 07:42:20|3186.82|3178.12|3184.1|3175.4|3187.37|3178.67|3184.1|3175.4|26
1629877350000|2021-08-25 07:42:30|3184.48|3175.78|3180.28|3171.58|3185.18|3176.48|3180.28|3171.58|37
1629877360000|2021-08-25 07:42:40|3180.19|3171.49|3181.31|3172.61|3182.68|3173.98|3180.14|3171.44|36
1629877370000|2021-08-25 07:42:50|3181.28|3172.58|3181.86|3173.16|3182.92|3174.22|3181.28|3172.58|34
1629877380000|2021-08-25 07:43:00|3182.14|3173.44|3181.01|3172.31|3183.27|3174.57|3181.01|3172.31|32
1629877390000|2021-08-25 07:43:10|3180.84|3172.14|3181.23|3172.53|3181.5|3172.8|3179.96|3171.26|38
1629877400000|2021-08-25 07:43:20|3181.57|3172.87|3181.08|3172.38|3182.87|3174.17|3180.23|3171.53|40
1629877410000|2021-08-25 07:43:30|3180.92|3172.22|3181.2|3172.5|3181.67|3172.97|3180.7|3172|39
1629877420000|2021-08-25 07:43:40|3181.63|3172.93|3180.38|3171.68|3182.08|3173.38|3180.27|3171.57|34
1629877430000|2021-08-25 07:43:50|3180.39|3171.69|3180.25|3171.55|3181.26|3172.56|3180.25|3171.55|31
1629877440000|2021-08-25 07:44:00|3180.32|3171.62|3179.81|3171.11|3180.32|3171.62|3179.55|3170.85|29
1629877450000|2021-08-25 07:44:10|3179.92|3171.22|3180.09|3171.39|3180.26|3171.56|3179.77|3171.07|32
1629877460000|2021-08-25 07:44:20|3180.07|3171.37|3181.06|3172.36|3181.24|3172.54|3180.07|3171.37|38
1629877470000|2021-08-25 07:44:30|3181.01|3172.31|3181.31|3172.61|3181.4|3172.7|3181.01|3172.31|38
1629877480000|2021-08-25 07:44:40|3181.33|3172.63|3181.92|3173.22|3182.02|3173.32|3181.32|3172.62|35
1629877490000|2021-08-25 07:44:50|3181.71|3173.01|3182.81|3174.11|3182.94|3174.24|3181.71|3173.01|34
1629877500000|2021-08-25 07:45:00|3182.82|3174.12|3183.53|3174.83|3183.7|3175|3182.54|3173.84|35
1629877510000|2021-08-25 07:45:10|3183.5|3174.8|3183.77|3175.07|3183.78|3175.08|3183.23|3174.53|38
1629877520000|2021-08-25 07:45:20|3183.8|3175.1|3183.66|3174.96|3184.21|3175.51|3183.66|3174.96|36
1629877530000|2021-08-25 07:45:30|3183.5|3174.8|3184.4|3175.7|3184.42|3175.72|3183.45|3174.75|35
1629877540000|2021-08-25 07:45:40|3184.67|3175.97|3185.12|3176.42|3185.12|3176.42|3184.19|3175.49|31
1629877550000|2021-08-25 07:45:50|3185.11|3176.41|3185.63|3176.93|3185.63|3176.93|3184.94|3176.24|38
1629877560000|2021-08-25 07:46:00|3185.65|3176.95|3186.41|3177.71|3186.91|3178.21|3185.65|3176.95|36
1629877570000|2021-08-25 07:46:10|3186.4|3177.7|3185.67|3176.97|3186.79|3178.09|3185.54|3176.84|35
1629877580000|2021-08-25 07:46:20|3185.68|3176.98|3184.98|3176.28|3185.93|3177.23|3184.81|3176.11|36
1629877590000|2021-08-25 07:46:30|3184.92|3176.22|3184.08|3175.38|3185.38|3176.68|3183.98|3175.28|35
1629877600000|2021-08-25 07:46:40|3184.27|3175.57|3183.19|3174.49|3184.27|3175.57|3183.18|3174.48|34
1629877610000|2021-08-25 07:46:50|3183.07|3174.37|3183.23|3174.53|3183.68|3174.98|3183.06|3174.36|36
1629877620000|2021-08-25 07:47:00|3183.7|3175|3184.6|3175.9|3184.62|3175.92|3182.95|3174.25|38
1629877630000|2021-08-25 07:47:10|3184.61|3175.91|3186.18|3177.48|3186.45|3177.75|3184.44|3175.74|38
1629877640000|2021-08-25 07:47:20|3185.97|3177.27|3185.77|3177.07|3186.23|3177.53|3185.75|3177.05|25
1629877650000|2021-08-25 07:47:30|3186.25|3177.55|3186.6|3177.9|3187.43|3178.73|3186.25|3177.55|36
1629877660000|2021-08-25 07:47:40|3186.59|3177.89|3186.3|3177.6|3186.94|3178.24|3186.2|3177.5|35
1629877670000|2021-08-25 07:47:50|3186.38|3177.68|3186.29|3177.59|3186.67|3177.97|3186.04|3177.34|36
1629877680000|2021-08-25 07:48:00|3186.66|3177.96|3187.43|3178.73|3187.83|3179.13|3186.41|3177.71|37
1629877690000|2021-08-25 07:48:10|3187.42|3178.72|3187.17|3178.47|3187.78|3179.08|3187.17|3178.47|23
1629877700000|2021-08-25 07:48:20|3187.13|3178.43|3185.75|3177.05|3187.13|3178.43|3185.73|3177.03|30
1629877710000|2021-08-25 07:48:30|3185.78|3177.08|3186.06|3177.36|3186.07|3177.37|3185.54|3176.84|26
1629877720000|2021-08-25 07:48:40|3186.07|3177.37|3184.93|3176.23|3186.1|3177.4|3184.82|3176.12|33
1629877730000|2021-08-25 07:48:50|3184.94|3176.24|3184.15|3175.45|3185.31|3176.61|3183.94|3175.24|30
1629877740000|2021-08-25 07:49:00|3183.96|3175.26|3184.42|3175.72|3184.42|3175.72|3183.86|3175.16|14
1629877750000|2021-08-25 07:49:10|3184.65|3175.95|3182.17|3173.47|3184.65|3175.95|3181.8|3173.1|32
1629877760000|2021-08-25 07:49:20|3182.23|3173.53|3180.94|3172.24|3182.23|3173.53|3180.91|3172.21|39
1629877770000|2021-08-25 07:49:30|3180.96|3172.26|3179.88|3171.18|3181.03|3172.33|3179.87|3171.17|33
1629877780000|2021-08-25 07:49:40|3179.91|3171.21|3180.05|3171.35|3180.31|3171.61|3179.87|3171.17|28
1629877790000|2021-08-25 07:49:50|3180.17|3171.47|3181.86|3173.16|3181.98|3173.28|3179.8|3171.1|31
1629877800000|2021-08-25 07:50:00|3181.87|3173.17|3181.31|3172.61|3182.04|3173.34|3179.95|3171.25|39
1629877810000|2021-08-25 07:50:10|3181.29|3172.59|3181.15|3172.45|3181.49|3172.79|3180.86|3172.16|31
1629877820000|2021-08-25 07:50:20|3181.33|3172.63|3182.51|3173.81|3182.51|3173.81|3180.67|3171.97|34
1629877830000|2021-08-25 07:50:30|3182.56|3173.86|3185.24|3176.54|3186.11|3177.41|3182.56|3173.86|38
1629877840000|2021-08-25 07:50:40|3185.29|3176.59|3185.78|3177.08|3185.84|3177.14|3185.29|3176.59|37
1629877850000|2021-08-25 07:50:50|3185.73|3177.03|3183.72|3175.02|3185.78|3177.08|3182.9|3174.2|40
1629877860000|2021-08-25 07:51:00|3183.86|3175.16|3183.99|3175.29|3184.28|3175.58|3183.61|3174.91|36
1629877870000|2021-08-25 07:51:10|3184.1|3175.4|3183.96|3175.26|3184.42|3175.72|3183.77|3175.07|38
1629877880000|2021-08-25 07:51:20|3183.95|3175.25|3183.81|3175.11|3184.28|3175.58|3183.51|3174.81|32
1629877890000|2021-08-25 07:51:30|3183.76|3175.06|3182.6|3173.9|3183.79|3175.09|3182.51|3173.81|33
1629877900000|2021-08-25 07:51:40|3182.62|3173.92|3182.4|3173.7|3182.68|3173.98|3181.89|3173.19|34
1629877910000|2021-08-25 07:51:50|3182.42|3173.72|3182.22|3173.52|3182.51|3173.81|3182.03|3173.33|33
1629877920000|2021-08-25 07:52:00|3182.24|3173.54|3182.25|3173.55|3182.38|3173.68|3181.99|3173.29|30
1629877930000|2021-08-25 07:52:10|3182.21|3173.51|3183.77|3175.07|3183.77|3175.07|3181.88|3173.18|23
1629877940000|2021-08-25 07:52:20|3183.8|3175.1|3184.04|3175.34|3184.04|3175.34|3183.51|3174.81|26
1629877950000|2021-08-25 07:52:30|3184.23|3175.53|3185.22|3176.52|3185.36|3176.66|3184.23|3175.53|25
1629877960000|2021-08-25 07:52:40|3185.26|3176.56|3186.68|3177.98|3186.68|3177.98|3185.19|3176.49|19
1629877970000|2021-08-25 07:52:50|3186.55|3177.85|3186.19|3177.49|3186.69|3177.99|3186.11|3177.41|14
1629877980000|2021-08-25 07:53:00|3186.05|3177.35|3188.27|3179.57|3188.27|3179.57|3185.97|3177.27|36
1629877990000|2021-08-25 07:53:10|3188.26|3179.56|3188.27|3179.57|3188.36|3179.66|3187.55|3178.85|34
1629878000000|2021-08-25 07:53:20|3188.26|3179.56|3187.11|3178.41|3188.26|3179.56|3186.99|3178.29|32
1629878010000|2021-08-25 07:53:30|3187.17|3178.47|3186.51|3177.81|3187.34|3178.64|3186.3|3177.6|21
1629878020000|2021-08-25 07:53:40|3185.82|3177.12|3187.22|3178.52|3187.22|3178.52|3185.69|3176.99|33
1629878030000|2021-08-25 07:53:50|3187.24|3178.54|3188.24|3179.54|3188.46|3179.76|3187.12|3178.42|31
1629878040000|2021-08-25 07:54:00|3188.25|3179.55|3188.49|3179.79|3188.55|3179.85|3188.22|3179.52|24
1629878050000|2021-08-25 07:54:10|3188.36|3179.66|3189.33|3180.63|3189.33|3180.63|3188.36|3179.66|26
1629878060000|2021-08-25 07:54:20|3189.32|3180.62|3189.21|3180.51|3189.32|3180.62|3189.01|3180.31|25
1629878070000|2021-08-25 07:54:30|3189.23|3180.53|3190.71|3182.01|3190.79|3182.09|3189.23|3180.53|35
1629878080000|2021-08-25 07:54:40|3190.51|3181.81|3190.98|3182.28|3190.99|3182.29|3190.46|3181.76|34
1629878090000|2021-08-25 07:54:50|3190.73|3182.03|3190.68|3181.98|3190.87|3182.17|3190.68|3181.98|18
1629878100000|2021-08-25 07:55:00|3190.51|3181.81|3188.79|3180.09|3190.51|3181.81|3188.49|3179.79|33
1629878110000|2021-08-25 07:55:10|3188.65|3179.95|3188.93|3180.23|3188.97|3180.27|3188.65|3179.95|19
1629878120000|2021-08-25 07:55:20|3188.92|3180.22|3188.98|3180.28|3188.98|3180.28|3188.9|3180.2|12
1629878130000|2021-08-25 07:55:30|3188.97|3180.27|3188.78|3180.08|3189.04|3180.34|3188.78|3180.08|10
1629878140000|2021-08-25 07:55:40|3188.91|3180.21|3188.58|3179.88|3188.91|3180.21|3188.58|3179.88|2
1629878150000|2021-08-25 07:55:50|3188.55|3179.85|3191.39|3182.69|3191.39|3182.69|3188.55|3179.85|34
1629878160000|2021-08-25 07:56:00|3191.5|3182.8|3192.18|3183.48|3192.26|3183.56|3191.22|3182.52|37
1629878170000|2021-08-25 07:56:10|3192.24|3183.54|3192.77|3184.07|3193.78|3185.08|3191.88|3183.18|37
1629878180000|2021-08-25 07:56:20|3192.46|3183.76|3189.38|3180.68|3192.64|3183.94|3189.34|3180.64|34
1629878190000|2021-08-25 07:56:30|3189.3|3180.6|3188.66|3179.96|3190.31|3181.61|3188.42|3179.72|40
1629878200000|2021-08-25 07:56:40|3188.76|3180.06|3188.78|3180.08|3188.88|3180.18|3188.64|3179.94|33
1629878210000|2021-08-25 07:56:50|3188.77|3180.07|3190.03|3181.33|3190.03|3181.33|3188.75|3180.05|31
1629878220000|2021-08-25 07:57:00|3190.01|3181.31|3188.74|3180.04|3190.01|3181.31|3188.63|3179.93|33
1629878230000|2021-08-25 07:57:10|3188.78|3180.08|3190.53|3181.83|3190.53|3181.83|3188.72|3180.02|33
1629878240000|2021-08-25 07:57:20|3190.48|3181.78|3191.18|3182.48|3191.25|3182.55|3190.48|3181.78|29
1629878250000|2021-08-25 07:57:30|3191.16|3182.46|3190.71|3182.01|3191.16|3182.46|3190.71|3182.01|6
1629878260000|2021-08-25 07:57:40|3190.73|3182.03|3191.58|3182.88|3191.97|3183.27|3190.73|3182.03|11
1629878270000|2021-08-25 07:57:50|3191.79|3183.09|3191.8|3183.1|3192.28|3183.58|3191.58|3182.88|28
1629878280000|2021-08-25 07:58:00|3191.72|3183.02|3191.43|3182.73|3191.93|3183.23|3191.43|3182.73|28
1629878290000|2021-08-25 07:58:10|3191.48|3182.78|3191.83|3183.13|3191.83|3183.13|3191.43|3182.73|6
1629878300000|2021-08-25 07:58:20|3191.77|3183.07|3189.53|3180.83|3191.78|3183.08|3189.53|3180.83|20
1629878310000|2021-08-25 07:58:30|3189.52|3180.82|3188.7|3180|3190.22|3181.52|3188.05|3179.35|29
1629878320000|2021-08-25 07:58:40|3188.61|3179.91|3188.68|3179.98|3188.85|3180.15|3188.02|3179.32|23
1629878330000|2021-08-25 07:58:50|3188.07|3179.37|3189.65|3180.95|3189.79|3181.09|3188.07|3179.37|28
1629878340000|2021-08-25 07:59:00|3188.96|3180.26|3189|3180.3|3189.48|3180.78|3188.89|3180.19|18
1629878350000|2021-08-25 07:59:10|3189.17|3180.47|3190.44|3181.74|3190.49|3181.79|3189.17|3180.47|28
1629878360000|2021-08-25 07:59:20|3190.45|3181.75|3189.73|3181.03|3190.45|3181.75|3189.42|3180.72|22
1629878370000|2021-08-25 07:59:30|3189.72|3181.02|3188.93|3180.23|3189.95|3181.25|3188.77|3180.07|30
1629878380000|2021-08-25 07:59:40|3189.07|3180.37|3189.46|3180.76|3189.6|3180.9|3188.97|3180.27|30
1629878390000|2021-08-25 07:59:50|3189.42|3180.72|3188.17|3179.47|3189.53|3180.83|3188.17|3179.47|36
1629878400000|2021-08-25 08:00:00|3188.18|3179.48|3188.21|3179.51|3188.32|3179.62|3188.17|3179.47|23
1629878410000|2021-08-25 08:00:10|3188.16|3179.46|3190.36|3181.66|3191.21|3182.51|3188.15|3179.45|29
1629878420000|2021-08-25 08:00:20|3190.43|3181.73|3190.2|3181.5|3190.84|3182.14|3190.09|3181.39|34
1629878430000|2021-08-25 08:00:30|3190.22|3181.52|3190.11|3181.41|3190.39|3181.69|3190.11|3181.41|30
1629878440000|2021-08-25 08:00:40|3190.14|3181.44|3189.6|3180.9|3190.15|3181.45|3189.6|3180.9|30
1629878450000|2021-08-25 08:00:50|3189.49|3180.79|3188.79|3180.09|3189.49|3180.79|3188.79|3180.09|29
1629878460000|2021-08-25 08:01:00|3188.67|3179.97|3187.68|3178.98|3188.67|3179.97|3186.44|3177.74|35
1629878470000|2021-08-25 08:01:10|3187.66|3178.96|3187.54|3178.84|3187.88|3179.18|3187.52|3178.82|36
1629878480000|2021-08-25 08:01:20|3187.52|3178.82|3187.23|3178.53|3187.71|3179.01|3187.23|3178.53|34
1629878490000|2021-08-25 08:01:30|3187.19|3178.49|3186.95|3178.25|3187.29|3178.59|3186.93|3178.23|38
1629878500000|2021-08-25 08:01:40|3186.94|3178.24|3185.87|3177.17|3187.13|3178.43|3185.62|3176.92|25
1629878510000|2021-08-25 08:01:50|3185.94|3177.24|3186.02|3177.32|3186.93|3178.23|3185.91|3177.21|37
1629878520000|2021-08-25 08:02:00|3186.01|3177.31|3185.66|3176.96|3186.14|3177.44|3185.5|3176.8|27
1629878530000|2021-08-25 08:02:10|3185.74|3177.04|3187.01|3178.31|3187.61|3178.91|3185.74|3177.04|36
1629878540000|2021-08-25 08:02:20|3187.09|3178.39|3186.03|3177.33|3187.14|3178.44|3185.91|3177.21|33
1629878550000|2021-08-25 08:02:30|3185.99|3177.29|3185.52|3176.82|3187.1|3178.4|3185.51|3176.81|35
1629878560000|2021-08-25 08:02:40|3185.51|3176.81|3185.89|3177.19|3185.97|3177.27|3185.13|3176.43|36
1629878570000|2021-08-25 08:02:50|3185.74|3177.04|3185.91|3177.21|3185.91|3177.21|3185.4|3176.7|36
1629878580000|2021-08-25 08:03:00|3185.81|3177.11|3183.85|3175.15|3185.81|3177.11|3183.76|3175.06|35
1629878590000|2021-08-25 08:03:10|3183.82|3175.12|3183.13|3174.43|3183.94|3175.24|3182.27|3173.57|37
1629878600000|2021-08-25 08:03:20|3183.15|3174.45|3184.53|3175.83|3184.56|3175.86|3182.94|3174.24|36
1629878610000|2021-08-25 08:03:30|3184.49|3175.79|3182.17|3173.47|3184.73|3176.03|3182.17|3173.47|38
1629878620000|2021-08-25 08:03:40|3182.11|3173.41|3182.33|3173.63|3182.51|3173.81|3181.93|3173.23|33
1629878630000|2021-08-25 08:03:50|3182.32|3173.62|3182.39|3173.69|3182.58|3173.88|3182.17|3173.47|14
1629878640000|2021-08-25 08:04:00|3182.43|3173.73|3182.4|3173.7|3182.57|3173.87|3181.6|3172.9|33
1629878650000|2021-08-25 08:04:10|3182.37|3173.67|3182.24|3173.54|3182.6|3173.9|3182.12|3173.42|36
1629878660000|2021-08-25 08:04:20|3182.25|3173.55|3181.73|3173.03|3182.33|3173.63|3181.56|3172.86|33
1629878670000|2021-08-25 08:04:30|3181.75|3173.05|3181.67|3172.97|3181.81|3173.11|3181.5|3172.8|31
1629878680000|2021-08-25 08:04:40|3181.69|3172.99|3182.08|3173.38|3182.26|3173.56|3181.53|3172.83|35
1629878690000|2021-08-25 08:04:50|3182.11|3173.41|3182.48|3173.78|3182.5|3173.8|3182.09|3173.39|19
1629878700000|2021-08-25 08:05:00|3182.23|3173.53|3182.5|3173.8|3182.67|3173.97|3181.98|3173.28|26
1629878710000|2021-08-25 08:05:10|3182.39|3173.69|3183.13|3174.43|3183.18|3174.48|3182.34|3173.64|26
1629878720000|2021-08-25 08:05:20|3183.1|3174.4|3182.69|3173.99|3183.26|3174.56|3182.42|3173.72|36
1629878730000|2021-08-25 08:05:30|3182.68|3173.98|3182.98|3174.28|3183.12|3174.42|3182.68|3173.98|30
1629878740000|2021-08-25 08:05:40|3183.04|3174.34|3181.6|3172.9|3183.06|3174.36|3181.6|3172.9|33
1629878750000|2021-08-25 08:05:50|3181.51|3172.81|3180.96|3172.26|3181.56|3172.86|3180.86|3172.16|36
1629878760000|2021-08-25 08:06:00|3180.91|3172.21|3181.23|3172.53|3181.23|3172.53|3180.54|3171.84|37
1629878770000|2021-08-25 08:06:10|3181.22|3172.52|3182.15|3173.45|3182.15|3173.45|3181.11|3172.41|23
1629878780000|2021-08-25 08:06:20|3182.1|3173.4|3181.44|3172.74|3182.23|3173.53|3181.35|3172.65|33
1629878790000|2021-08-25 08:06:30|3181.24|3172.54|3180.37|3171.67|3181.24|3172.54|3180.37|3171.67|35
1629878800000|2021-08-25 08:06:40|3180.41|3171.71|3179.95|3171.25|3180.65|3171.95|3179.88|3171.18|35
1629878810000|2021-08-25 08:06:50|3179.81|3171.11|3180.15|3171.45|3180.15|3171.45|3179.24|3170.54|33
1629878820000|2021-08-25 08:07:00|3180.28|3171.58|3179.82|3171.12|3180.38|3171.68|3179.36|3170.66|34
1629878830000|2021-08-25 08:07:10|3179.81|3171.11|3179.41|3170.71|3179.81|3171.11|3179.12|3170.42|33
1629878840000|2021-08-25 08:07:20|3179.43|3170.73|3179.7|3171|3179.7|3171|3178.57|3169.87|38
1629878850000|2021-08-25 08:07:30|3179.64|3170.94|3180.42|3171.72|3180.79|3172.09|3179.59|3170.89|37
1629878860000|2021-08-25 08:07:40|3180.4|3171.7|3179.66|3170.96|3180.68|3171.98|3179.4|3170.7|36
1629878870000|2021-08-25 08:07:50|3179.65|3170.95|3178.77|3170.07|3179.65|3170.95|3178.77|3170.07|38
1629878880000|2021-08-25 08:08:00|3178.81|3170.11|3178.4|3169.7|3179.02|3170.32|3178.21|3169.51|30
1629878890000|2021-08-25 08:08:10|3177.64|3168.94|3177.69|3168.99|3177.69|3168.99|3177.11|3168.41|34
1629878900000|2021-08-25 08:08:20|3177.89|3169.19|3178.66|3169.96|3178.67|3169.97|3177.62|3168.92|36
1629878910000|2021-08-25 08:08:30|3178.63|3169.93|3177.95|3169.25|3178.75|3170.05|3177.94|3169.24|23
1629878920000|2021-08-25 08:08:40|3177.89|3169.19|3177.23|3168.53|3177.89|3169.19|3177.18|3168.48|26
1629878930000|2021-08-25 08:08:50|3177.18|3168.48|3177.3|3168.6|3177.82|3169.12|3175.6|3166.9|32
1629878940000|2021-08-25 08:09:00|3177.47|3168.77|3176.43|3167.73|3177.47|3168.77|3175.96|3167.26|38
1629878950000|2021-08-25 08:09:10|3176.41|3167.71|3176.56|3167.86|3177.29|3168.59|3176.39|3167.69|36
1629878960000|2021-08-25 08:09:20|3176.6|3167.9|3177.93|3169.23|3177.93|3169.23|3176.6|3167.9|29
1629878970000|2021-08-25 08:09:30|3177.94|3169.24|3179.65|3170.95|3179.7|3171|3177.74|3169.04|35
1629878980000|2021-08-25 08:09:40|3179.66|3170.96|3181.29|3172.59|3181.29|3172.59|3179.55|3170.85|37
1629878990000|2021-08-25 08:09:50|3181.34|3172.64|3183.24|3174.54|3183.24|3174.54|3181.17|3172.47|36
1629879000000|2021-08-25 08:10:00|3183.72|3175.02|3183.39|3174.69|3183.82|3175.12|3182.65|3173.95|34
1629879010000|2021-08-25 08:10:10|3183.44|3174.74|3183.62|3174.92|3183.99|3175.29|3183.28|3174.58|33
1629879020000|2021-08-25 08:10:20|3183.89|3175.19|3185.17|3176.47|3185.17|3176.47|3183.6|3174.9|33
1629879030000|2021-08-25 08:10:30|3185.2|3176.5|3185.84|3177.14|3186.7|3178|3185.2|3176.5|36
1629879040000|2021-08-25 08:10:40|3185.93|3177.23|3186.85|3178.15|3186.93|3178.23|3185.84|3177.14|35
1629879050000|2021-08-25 08:10:50|3186.84|3178.14|3185.32|3176.62|3186.97|3178.27|3185.32|3176.62|35
1629879060000|2021-08-25 08:11:00|3184.99|3176.29|3179.21|3170.51|3184.99|3176.29|3179.21|3170.51|40
1629879070000|2021-08-25 08:11:10|3179.04|3170.34|3178.49|3169.79|3179.16|3170.46|3178.25|3169.55|37
1629879080000|2021-08-25 08:11:20|3178.25|3169.55|3177.89|3169.19|3179.83|3171.13|3177.89|3169.19|39
1629879090000|2021-08-25 08:11:30|3177.82|3169.12|3178.74|3170.04|3179.2|3170.5|3177.67|3168.97|39
1629879100000|2021-08-25 08:11:40|3178.75|3170.05|3179.11|3170.41|3179.54|3170.84|3178.58|3169.88|38
1629879110000|2021-08-25 08:11:50|3179.1|3170.4|3179.25|3170.55|3179.25|3170.55|3178.45|3169.75|38
1629879120000|2021-08-25 08:12:00|3179.23|3170.53|3181.74|3173.04|3181.85|3173.15|3179.14|3170.44|39
1629879130000|2021-08-25 08:12:10|3181.71|3173.01|3181.4|3172.7|3181.75|3173.05|3181.22|3172.52|26
1629879140000|2021-08-25 08:12:20|3181.37|3172.67|3179.74|3171.04|3181.37|3172.67|3179.74|3171.04|27
1629879150000|2021-08-25 08:12:30|3179.68|3170.98|3181.1|3172.4|3181.1|3172.4|3179.18|3170.48|35
1629879160000|2021-08-25 08:12:40|3181.11|3172.41|3180.4|3171.7|3181.11|3172.41|3179.85|3171.15|31
1629879170000|2021-08-25 08:12:50|3180.3|3171.6|3180.59|3171.89|3180.72|3172.02|3180.3|3171.6|36
1629879180000|2021-08-25 08:13:00|3180.53|3171.83|3180.27|3171.57|3180.53|3171.83|3180.23|3171.53|36
1629879190000|2021-08-25 08:13:10|3180.24|3171.54|3180.07|3171.37|3180.69|3171.99|3180.01|3171.31|36
1629879200000|2021-08-25 08:13:20|3180.16|3171.46|3182.33|3173.63|3182.51|3173.81|3180.16|3171.46|36
1629879210000|2021-08-25 08:13:30|3182.32|3173.62|3182.44|3173.74|3182.75|3174.05|3182.32|3173.62|36
1629879220000|2021-08-25 08:13:40|3182.47|3173.77|3182.82|3174.12|3182.98|3174.28|3182.47|3173.77|34
1629879230000|2021-08-25 08:13:50|3182.83|3174.13|3182.09|3173.39|3182.99|3174.29|3181.62|3172.92|36
1629879240000|2021-08-25 08:14:00|3182.13|3173.43|3181.48|3172.78|3182.22|3173.52|3181.48|3172.78|35
1629879250000|2021-08-25 08:14:10|3181.47|3172.77|3180.5|3171.8|3181.55|3172.85|3180.42|3171.72|33
1629879260000|2021-08-25 08:14:20|3180.45|3171.75|3180.6|3171.9|3180.65|3171.95|3180.45|3171.75|37
1629879270000|2021-08-25 08:14:30|3180.62|3171.92|3180.14|3171.44|3180.62|3171.92|3180.14|3171.44|31
1629879280000|2021-08-25 08:14:40|3180.15|3171.45|3180.03|3171.33|3180.4|3171.7|3179.54|3170.84|33
1629879290000|2021-08-25 08:14:50|3179.54|3170.84|3179.92|3171.22|3180.52|3171.82|3179.41|3170.71|20
1629879300000|2021-08-25 08:15:00|3180.02|3171.32|3180.06|3171.36|3180.16|3171.46|3179.35|3170.65|21
1629879310000|2021-08-25 08:15:10|3180.17|3171.47|3179.36|3170.66|3180.18|3171.48|3179.34|3170.64|24
1629879320000|2021-08-25 08:15:20|3179.41|3170.71|3177.59|3168.89|3179.49|3170.79|3177.49|3168.79|24
1629879330000|2021-08-25 08:15:30|3177.57|3168.87|3178.21|3169.51|3178.57|3169.87|3177.47|3168.77|36
1629879340000|2021-08-25 08:15:40|3178.23|3169.53|3178.15|3169.45|3178.35|3169.65|3178.06|3169.36|34
1629879350000|2021-08-25 08:15:50|3178.2|3169.5|3176.93|3168.23|3178.42|3169.72|3176.93|3168.23|29
1629879360000|2021-08-25 08:16:00|3176.99|3168.29|3176.26|3167.56|3177.15|3168.45|3176.19|3167.49|31
1629879370000|2021-08-25 08:16:10|3176.28|3167.58|3176.22|3167.52|3176.42|3167.72|3176.01|3167.31|37
1629879380000|2021-08-25 08:16:20|3176.25|3167.55|3176.04|3167.34|3176.78|3168.08|3175.93|3167.23|39
1629879390000|2021-08-25 08:16:30|3176.08|3167.38|3175.75|3167.05|3176.14|3167.44|3175.7|3167|36
1629879400000|2021-08-25 08:16:40|3175.73|3167.03|3175.51|3166.81|3175.73|3167.03|3175.03|3166.33|33
1629879410000|2021-08-25 08:16:50|3175.52|3166.82|3175.73|3167.03|3176.43|3167.73|3175.32|3166.62|36
1629879420000|2021-08-25 08:17:00|3175.55|3166.85|3176.38|3167.68|3176.62|3167.92|3175.55|3166.85|37
1629879430000|2021-08-25 08:17:10|3176.34|3167.64|3175.55|3166.85|3176.34|3167.64|3175.55|3166.85|30
1629879440000|2021-08-25 08:17:20|3175.66|3166.96|3176.32|3167.62|3176.32|3167.62|3175.46|3166.76|30
1629879450000|2021-08-25 08:17:30|3176.19|3167.49|3175.53|3166.83|3176.38|3167.68|3175.47|3166.77|36
1629879460000|2021-08-25 08:17:40|3175.56|3166.86|3175.42|3166.72|3175.62|3166.92|3175.36|3166.66|32
1629879470000|2021-08-25 08:17:50|3175.51|3166.81|3175.19|3166.49|3175.52|3166.82|3175.14|3166.44|28
1629879480000|2021-08-25 08:18:00|3175.35|3166.65|3175.22|3166.52|3175.6|3166.9|3175.12|3166.42|34
1629879490000|2021-08-25 08:18:10|3175.2|3166.5|3175.35|3166.65|3175.76|3167.06|3175.18|3166.48|33
1629879500000|2021-08-25 08:18:20|3175.36|3166.66|3175.27|3166.57|3175.43|3166.73|3175.27|3166.57|15
1629879510000|2021-08-25 08:18:30|3175.23|3166.53|3175.09|3166.39|3175.23|3166.53|3175.06|3166.36|17
1629879520000|2021-08-25 08:18:40|3175.08|3166.38|3174.98|3166.28|3175.13|3166.43|3174.84|3166.14|27
1629879530000|2021-08-25 08:18:50|3174.92|3166.22|3174.88|3166.18|3174.99|3166.29|3174.88|3166.18|15
1629879540000|2021-08-25 08:19:00|3174.89|3166.19|3174.83|3166.13|3174.89|3166.19|3174.83|3166.13|6
1629879550000|2021-08-25 08:19:10|3174.85|3166.15|3174.88|3166.18|3174.91|3166.21|3174.83|3166.13|12
1629879560000|2021-08-25 08:19:20|3174.86|3166.16|3173.84|3165.14|3174.92|3166.22|3173.36|3164.66|37
1629879570000|2021-08-25 08:19:30|3173.87|3165.17|3172.79|3164.09|3174.07|3165.37|3172.63|3163.93|40
1629879580000|2021-08-25 08:19:40|3172.85|3164.15|3172.96|3164.26|3173.33|3164.63|3172.85|3164.15|38
1629879590000|2021-08-25 08:19:50|3173|3164.3|3172.1|3163.4|3173|3164.3|3172.1|3163.4|34
1629879600000|2021-08-25 08:20:00|3172.09|3163.39|3172.22|3163.52|3172.22|3163.52|3171.73|3163.03|34
1629879610000|2021-08-25 08:20:10|3172.31|3163.61|3175.37|3166.67|3176.2|3167.5|3172.27|3163.57|40
1629879620000|2021-08-25 08:20:20|3175.35|3166.65|3171.67|3162.97|3175.35|3166.65|3171.67|3162.97|38
1629879630000|2021-08-25 08:20:30|3171.68|3162.98|3171.42|3162.72|3171.85|3163.15|3171.11|3162.41|36
1629879640000|2021-08-25 08:20:40|3171.59|3162.89|3174.4|3165.7|3174.57|3165.87|3171.19|3162.49|36
1629879650000|2021-08-25 08:20:50|3174.21|3165.51|3175.35|3166.65|3176.24|3167.54|3174.2|3165.5|38
1629879660000|2021-08-25 08:21:00|3175.68|3166.98|3175.79|3167.09|3175.79|3167.09|3174.18|3165.48|40
1629879670000|2021-08-25 08:21:10|3175.78|3167.08|3175.22|3166.52|3176.11|3167.41|3175.03|3166.33|40
1629879680000|2021-08-25 08:21:20|3175.28|3166.58|3174.1|3165.4|3175.49|3166.79|3173.71|3165.01|37
1629879690000|2021-08-25 08:21:30|3174.19|3165.49|3172.48|3163.78|3174.38|3165.68|3172.17|3163.47|37
1629879700000|2021-08-25 08:21:40|3172.4|3163.7|3174.12|3165.42|3174.44|3165.74|3172.24|3163.54|36
1629879710000|2021-08-25 08:21:50|3174.17|3165.47|3175.32|3166.62|3175.42|3166.72|3174.17|3165.47|38
1629879720000|2021-08-25 08:22:00|3175.48|3166.78|3176.88|3168.18|3176.88|3168.18|3175.41|3166.71|38
1629879730000|2021-08-25 08:22:10|3176.91|3168.21|3176.93|3168.23|3177.18|3168.48|3176.74|3168.04|32
1629879740000|2021-08-25 08:22:20|3176.95|3168.25|3175.98|3167.28|3177.09|3168.39|3175.9|3167.2|38
1629879750000|2021-08-25 08:22:30|3175.96|3167.26|3176.87|3168.17|3177.33|3168.63|3175.96|3167.26|35
1629879760000|2021-08-25 08:22:40|3176.81|3168.11|3177.05|3168.35|3177.06|3168.36|3176.71|3168.01|30
1629879770000|2021-08-25 08:22:50|3177.02|3168.32|3177.57|3168.87|3177.57|3168.87|3176.59|3167.89|31
1629879780000|2021-08-25 08:23:00|3177.58|3168.88|3177.15|3168.45|3177.62|3168.92|3177.09|3168.39|26
1629879790000|2021-08-25 08:23:10|3177.17|3168.47|3178.65|3169.95|3179.2|3170.5|3177.17|3168.47|27
1629879800000|2021-08-25 08:23:20|3178.67|3169.97|3179.24|3170.54|3179.31|3170.61|3178.5|3169.8|23
1629879810000|2021-08-25 08:23:30|3179.26|3170.56|3179.37|3170.67|3179.37|3170.67|3179.17|3170.47|22
1629879820000|2021-08-25 08:23:40|3179.4|3170.7|3179.55|3170.85|3179.96|3171.26|3179.37|3170.67|29
1629879830000|2021-08-25 08:23:50|3179.57|3170.87|3179.57|3170.87|3179.58|3170.88|3179.33|3170.63|29
1629879840000|2021-08-25 08:24:00|3179.62|3170.92|3179.69|3170.99|3179.69|3170.99|3179.55|3170.85|26
1629879850000|2021-08-25 08:24:10|3179.66|3170.96|3180.73|3172.03|3181.27|3172.57|3179.62|3170.92|28
1629879860000|2021-08-25 08:24:20|3180.75|3172.05|3179.04|3170.34|3180.81|3172.11|3179.04|3170.34|32
1629879870000|2021-08-25 08:24:30|3179.01|3170.31|3177.51|3168.81|3179.01|3170.31|3177.41|3168.71|31
1629879880000|2021-08-25 08:24:40|3177.38|3168.68|3175.83|3167.13|3177.38|3168.68|3175.63|3166.93|19
1629879890000|2021-08-25 08:24:50|3175.62|3166.92|3176.01|3167.31|3176.81|3168.11|3175.46|3166.76|37
1629879900000|2021-08-25 08:25:00|3175.81|3167.11|3174.63|3165.93|3175.81|3167.11|3174.34|3165.64|37
1629879910000|2021-08-25 08:25:10|3174.54|3165.84|3173.78|3165.08|3174.61|3165.91|3173.73|3165.03|33
1629879920000|2021-08-25 08:25:20|3173.74|3165.04|3174.79|3166.09|3175.46|3166.76|3173.66|3164.96|38
1629879930000|2021-08-25 08:25:30|3174.54|3165.84|3175.73|3167.03|3175.73|3167.03|3174.35|3165.65|38
1629879940000|2021-08-25 08:25:40|3175.67|3166.97|3176.41|3167.71|3176.49|3167.79|3175.54|3166.84|38
1629879950000|2021-08-25 08:25:50|3176.36|3167.66|3176.77|3168.07|3176.84|3168.14|3176.19|3167.49|37
1629879960000|2021-08-25 08:26:00|3176.8|3168.1|3175.12|3166.42|3176.8|3168.1|3174.89|3166.19|36
1629879970000|2021-08-25 08:26:10|3175.17|3166.47|3175.03|3166.33|3175.39|3166.69|3174.87|3166.17|30
1629879980000|2021-08-25 08:26:20|3175.06|3166.36|3176.17|3167.47|3176.5|3167.8|3175.06|3166.36|33
1629879990000|2021-08-25 08:26:30|3176.19|3167.49|3176.97|3168.27|3176.97|3168.27|3175.86|3167.16|39
1629880000000|2021-08-25 08:26:40|3176.93|3168.23|3177.02|3168.32|3177.02|3168.32|3176.73|3168.03|34
1629880010000|2021-08-25 08:26:50|3177.01|3168.31|3176.47|3167.77|3177.02|3168.32|3176.4|3167.7|37
1629880020000|2021-08-25 08:27:00|3176.56|3167.86|3176.51|3167.81|3176.72|3168.02|3176.25|3167.55|31
1629880030000|2021-08-25 08:27:10|3176.5|3167.8|3175.26|3166.56|3176.62|3167.92|3175.15|3166.45|35
1629880040000|2021-08-25 08:27:20|3175.27|3166.57|3174.59|3165.89|3175.27|3166.57|3174.59|3165.89|33
1629880050000|2021-08-25 08:27:30|3174.79|3166.09|3174.1|3165.4|3174.79|3166.09|3173.85|3165.15|32
1629880060000|2021-08-25 08:27:40|3174.52|3165.82|3172.06|3163.36|3174.52|3165.82|3171.5|3162.8|35
1629880070000|2021-08-25 08:27:50|3171.56|3162.86|3172.01|3163.31|3172.55|3163.85|3171.52|3162.82|24
1629880080000|2021-08-25 08:28:00|3172.51|3163.81|3174.05|3165.35|3174.32|3165.62|3172.15|3163.45|36
1629880090000|2021-08-25 08:28:10|3174.12|3165.42|3166.13|3157.43|3174.24|3165.54|3165.82|3157.12|38
1629880100000|2021-08-25 08:28:20|3166.15|3157.45|3169.59|3160.89|3169.59|3160.89|3166.15|3157.45|38
1629880110000|2021-08-25 08:28:30|3169.53|3160.83|3171.32|3162.62|3171.45|3162.75|3169.53|3160.83|39
1629880120000|2021-08-25 08:28:40|3171.31|3162.61|3167.72|3159.02|3171.6|3162.9|3167.42|3158.72|38
1629880130000|2021-08-25 08:28:50|3167.57|3158.87|3166.23|3157.53|3167.63|3158.93|3166.23|3157.53|38
1629880140000|2021-08-25 08:29:00|3166.19|3157.49|3167.12|3158.42|3167.12|3158.42|3166.13|3157.43|38
1629880150000|2021-08-25 08:29:10|3167.16|3158.46|3169.72|3161.02|3169.72|3161.02|3167.16|3158.46|37
1629880160000|2021-08-25 08:29:20|3169.58|3160.88|3171.14|3162.44|3171.37|3162.67|3169.58|3160.88|32
1629880170000|2021-08-25 08:29:30|3171.15|3162.45|3169.96|3161.26|3171.39|3162.69|3169.62|3160.92|32
1629880180000|2021-08-25 08:29:40|3169.88|3161.18|3169.04|3160.34|3169.88|3161.18|3167.54|3158.84|36
1629880190000|2021-08-25 08:29:50|3168.78|3160.08|3168.78|3160.08|3168.88|3160.18|3167.66|3158.96|39
1629880200000|2021-08-25 08:30:00|3168.84|3160.14|3168.14|3159.44|3168.84|3160.14|3167.64|3158.94|35
1629880210000|2021-08-25 08:30:10|3168.17|3159.47|3167.78|3159.08|3168.33|3159.63|3167.6|3158.9|33
1629880220000|2021-08-25 08:30:20|3167.8|3159.1|3166.37|3157.67|3168.01|3159.31|3164.63|3155.93|36
1629880230000|2021-08-25 08:30:30|3166.39|3157.69|3166.93|3158.23|3167.11|3158.41|3165.73|3157.03|36
1629880240000|2021-08-25 08:30:40|3167.17|3158.47|3168.94|3160.24|3168.94|3160.24|3165.58|3156.88|38
1629880250000|2021-08-25 08:30:50|3169.24|3160.54|3172.98|3164.28|3173.65|3164.95|3169.24|3160.54|37
1629880260000|2021-08-25 08:31:00|3173.01|3164.31|3168.56|3159.86|3173.46|3164.76|3168.35|3159.65|36
1629880270000|2021-08-25 08:31:10|3168.55|3159.85|3166.57|3157.87|3168.7|3160|3165.59|3156.89|39
1629880280000|2021-08-25 08:31:20|3166.62|3157.92|3169.84|3161.14|3171.13|3162.43|3166.58|3157.88|40
1629880290000|2021-08-25 08:31:30|3169.69|3160.99|3170.52|3161.82|3171.16|3162.46|3169.37|3160.67|40
1629880300000|2021-08-25 08:31:40|3170.53|3161.83|3171.72|3163.02|3171.98|3163.28|3170.53|3161.83|36
1629880310000|2021-08-25 08:31:50|3171.78|3163.08|3170.38|3161.68|3171.95|3163.25|3170.38|3161.68|34
1629880320000|2021-08-25 08:32:00|3170.45|3161.75|3171|3162.3|3171.15|3162.45|3170.32|3161.62|37
1629880330000|2021-08-25 08:32:10|3171.09|3162.39|3172.68|3163.98|3172.68|3163.98|3170.99|3162.29|36
1629880340000|2021-08-25 08:32:20|3172.7|3164|3170.92|3162.22|3172.7|3164|3170.69|3161.99|39
1629880350000|2021-08-25 08:32:30|3170.94|3162.24|3169.74|3161.04|3171.08|3162.38|3169.74|3161.04|31
1629880360000|2021-08-25 08:32:40|3169.53|3160.83|3167.31|3158.61|3169.54|3160.84|3167.12|3158.42|39
1629880370000|2021-08-25 08:32:50|3167.33|3158.63|3167.45|3158.75|3168.44|3159.74|3167.32|3158.62|37
1629880380000|2021-08-25 08:33:00|3167.46|3158.76|3167.62|3158.92|3168.96|3160.26|3166.79|3158.09|37
1629880390000|2021-08-25 08:33:10|3167.6|3158.9|3166.73|3158.03|3167.62|3158.92|3166.71|3158.01|32
1629880400000|2021-08-25 08:33:20|3166.77|3158.07|3169.49|3160.79|3169.95|3161.25|3166.58|3157.88|38
1629880410000|2021-08-25 08:33:30|3169.52|3160.82|3167.55|3158.85|3169.52|3160.82|3167.55|3158.85|29
1629880420000|2021-08-25 08:33:40|3167.53|3158.83|3165|3156.3|3167.83|3159.13|3164.35|3155.65|34
1629880430000|2021-08-25 08:33:50|3164.59|3155.89|3165.97|3157.27|3166.36|3157.66|3164.34|3155.64|25
1629880440000|2021-08-25 08:34:00|3165.98|3157.28|3166.61|3157.91|3166.73|3158.03|3164.93|3156.23|30
1629880450000|2021-08-25 08:34:10|3166.53|3157.83|3165.38|3156.68|3166.81|3158.11|3165.05|3156.35|29
1629880460000|2021-08-25 08:34:20|3166.02|3157.32|3162.42|3153.72|3166.36|3157.66|3162.42|3153.72|30
1629880470000|2021-08-25 08:34:30|3162.24|3153.54|3163.1|3154.4|3163.88|3155.18|3162.19|3153.49|38
1629880480000|2021-08-25 08:34:40|3163.19|3154.49|3160.62|3151.92|3163.44|3154.74|3160.62|3151.92|39
1629880490000|2021-08-25 08:34:50|3160.63|3151.93|3162.01|3153.31|3162.61|3153.91|3160.57|3151.87|39
1629880500000|2021-08-25 08:35:00|3161.99|3153.29|3161.87|3153.17|3162.08|3153.38|3161.78|3153.08|30
1629880510000|2021-08-25 08:35:10|3161.88|3153.18|3160.78|3152.08|3161.91|3153.21|3160.55|3151.85|35
1629880520000|2021-08-25 08:35:20|3160.82|3152.12|3159.21|3150.51|3160.85|3152.15|3158.09|3149.39|38
1629880530000|2021-08-25 08:35:30|3157.51|3148.81|3156.05|3147.35|3158.18|3149.48|3156.05|3147.35|40
1629880540000|2021-08-25 08:35:40|3156.36|3147.66|3156.18|3147.48|3157.1|3148.4|3155.66|3146.96|40
1629880550000|2021-08-25 08:35:50|3155.87|3147.17|3155.39|3146.69|3156.23|3147.53|3154.99|3146.29|37
1629880560000|2021-08-25 08:36:00|3155.69|3146.99|3156.99|3148.29|3157.41|3148.71|3155.54|3146.84|39
1629880570000|2021-08-25 08:36:10|3157.04|3148.34|3156.61|3147.91|3157.06|3148.36|3155.78|3147.08|39
1629880580000|2021-08-25 08:36:20|3156.64|3147.94|3158.36|3149.66|3158.36|3149.66|3156.38|3147.68|37
1629880590000|2021-08-25 08:36:30|3158.3|3149.6|3158.5|3149.8|3160.71|3152.01|3158.3|3149.6|36
1629880600000|2021-08-25 08:36:40|3158.76|3150.06|3160.44|3151.74|3160.87|3152.17|3158.52|3149.82|38
1629880610000|2021-08-25 08:36:50|3160.56|3151.86|3159.78|3151.08|3161.51|3152.81|3159.78|3151.08|36
1629880620000|2021-08-25 08:37:00|3159.67|3150.97|3157.92|3149.22|3159.71|3151.01|3157.26|3148.56|39
1629880630000|2021-08-25 08:37:10|3158.03|3149.33|3160.96|3152.26|3160.96|3152.26|3158.03|3149.33|39
1629880640000|2021-08-25 08:37:20|3161.11|3152.41|3162.05|3153.35|3162.07|3153.37|3160.84|3152.14|35
1629880650000|2021-08-25 08:37:30|3161.96|3153.26|3162.7|3154|3162.7|3154|3161.28|3152.58|35
1629880660000|2021-08-25 08:37:40|3162.84|3154.14|3160.76|3152.06|3163.57|3154.87|3160.76|3152.06|39
1629880670000|2021-08-25 08:37:50|3161.16|3152.46|3157.43|3148.73|3161.16|3152.46|3157.3|3148.6|39
1629880680000|2021-08-25 08:38:00|3157.44|3148.74|3156.44|3147.74|3158.05|3149.35|3156.15|3147.45|36
1629880690000|2021-08-25 08:38:10|3156.26|3147.56|3156.86|3148.16|3157.61|3148.91|3156.13|3147.43|39
1629880700000|2021-08-25 08:38:20|3156.79|3148.09|3156.59|3147.89|3156.88|3148.18|3156.55|3147.85|38
1629880710000|2021-08-25 08:38:30|3156.62|3147.92|3156.84|3148.14|3157.04|3148.34|3156.4|3147.7|37
1629880720000|2021-08-25 08:38:40|3156.9|3148.2|3156.66|3147.96|3156.96|3148.26|3156.49|3147.79|37
1629880730000|2021-08-25 08:38:50|3156.6|3147.9|3156.45|3147.75|3156.63|3147.93|3156.45|3147.75|32
1629880740000|2021-08-25 08:39:00|3156.49|3147.79|3154.66|3145.96|3156.54|3147.84|3154.24|3145.54|38
1629880750000|2021-08-25 08:39:10|3154.75|3146.05|3152.94|3144.24|3155.07|3146.37|3152.6|3143.9|39
1629880760000|2021-08-25 08:39:20|3152.91|3144.21|3151.74|3143.04|3154.02|3145.32|3151.59|3142.89|37
1629880770000|2021-08-25 08:39:30|3151.75|3143.05|3139.74|3131.04|3151.88|3143.18|3139.66|3130.96|37
1629880780000|2021-08-25 08:39:40|3139.23|3130.53|3138|3129.3|3139.23|3130.53|3137.25|3128.55|38
1629880790000|2021-08-25 08:39:50|3138.38|3129.68|3137.85|3129.15|3139.12|3130.42|3130.39|3121.69|33
1629880800000|2021-08-25 08:40:00|3137.2|3128.5|3134.19|3125.49|3137.83|3129.13|3133.22|3124.52|38
1629880810000|2021-08-25 08:40:10|3134.49|3125.79|3135.29|3126.59|3135.29|3126.59|3132.2|3123.5|36
1629880820000|2021-08-25 08:40:20|3135.23|3126.53|3131.53|3122.83|3136.06|3127.36|3131.53|3122.83|38
1629880830000|2021-08-25 08:40:30|3129.06|3120.36|3118.69|3109.99|3132.65|3123.95|3118.69|3109.99|38
1629880840000|2021-08-25 08:40:40|3118.79|3110.09|3120.36|3111.66|3122.1|3113.4|3116.08|3107.38|40
1629880850000|2021-08-25 08:40:50|3119.94|3111.24|3121.74|3113.04|3122.18|3113.48|3118.27|3109.57|40
1629880860000|2021-08-25 08:41:00|3121.9|3113.2|3122.92|3114.22|3123.56|3114.86|3121.9|3113.2|39
1629880870000|2021-08-25 08:41:10|3122.89|3114.19|3124.08|3115.38|3124.08|3115.38|3122.89|3114.19|35
1629880880000|2021-08-25 08:41:20|3124.13|3115.43|3124.56|3115.86|3124.76|3116.06|3123.61|3114.91|39
1629880890000|2021-08-25 08:41:30|3124.85|3116.15|3127.44|3118.74|3130.5|3121.8|3124.47|3115.77|38
1629880900000|2021-08-25 08:41:40|3127.35|3118.65|3130.57|3121.87|3130.57|3121.87|3127.35|3118.65|39
1629880910000|2021-08-25 08:41:50|3130.82|3122.12|3131.99|3123.29|3132.01|3123.31|3130.73|3122.03|38
1629880920000|2021-08-25 08:42:00|3131.97|3123.27|3130.29|3121.59|3132.3|3123.6|3129.87|3121.17|37
1629880930000|2021-08-25 08:42:10|3130.08|3121.38|3129.07|3120.37|3130.08|3121.38|3127.58|3118.88|39
1629880940000|2021-08-25 08:42:20|3129.01|3120.31|3127.47|3118.77|3129.45|3120.75|3127.47|3118.77|40
1629880950000|2021-08-25 08:42:30|3127.17|3118.47|3128.4|3119.7|3128.8|3120.1|3126.93|3118.23|38
1629880960000|2021-08-25 08:42:40|3128.38|3119.68|3128.96|3120.26|3129.17|3120.47|3128.31|3119.61|34
1629880970000|2021-08-25 08:42:50|3129.01|3120.31|3125.65|3116.95|3129.54|3120.84|3125.65|3116.95|36
1629880980000|2021-08-25 08:43:00|3125.47|3116.77|3126.73|3118.03|3127.2|3118.5|3125.47|3116.77|34
1629880990000|2021-08-25 08:43:10|3126.72|3118.02|3127.64|3118.94|3127.82|3119.12|3126.72|3118.02|30
1629881000000|2021-08-25 08:43:20|3127.66|3118.96|3128.3|3119.6|3128.35|3119.65|3127.66|3118.96|16
1629881010000|2021-08-25 08:43:30|3128.19|3119.49|3128.7|3120|3128.72|3120.02|3128.19|3119.49|19
1629881020000|2021-08-25 08:43:40|3128.72|3120.02|3127.86|3119.16|3128.72|3120.02|3125.77|3117.07|35
1629881030000|2021-08-25 08:43:50|3127.78|3119.08|3127.1|3118.4|3127.78|3119.08|3126.69|3117.99|33
1629881040000|2021-08-25 08:44:00|3126.59|3117.89|3124.64|3115.94|3126.67|3117.97|3124.64|3115.94|37
1629881050000|2021-08-25 08:44:10|3124.63|3115.93|3125.29|3116.59|3125.44|3116.74|3124.22|3115.52|39
1629881060000|2021-08-25 08:44:20|3125.32|3116.62|3125.98|3117.28|3127.29|3118.59|3125.17|3116.47|39
1629881070000|2021-08-25 08:44:30|3126.03|3117.33|3124.95|3116.25|3126.09|3117.39|3124.95|3116.25|35
1629881080000|2021-08-25 08:44:40|3124.94|3116.24|3125.11|3116.41|3126.5|3117.8|3124.94|3116.24|33
1629881090000|2021-08-25 08:44:50|3125.1|3116.4|3124.92|3116.22|3125.22|3116.52|3124.67|3115.97|30
1629881100000|2021-08-25 08:45:00|3124.86|3116.16|3121.59|3112.89|3124.86|3116.16|3121.24|3112.54|36
1629881110000|2021-08-25 08:45:10|3121.29|3112.59|3124.4|3115.7|3124.4|3115.7|3121.28|3112.58|39
1629881120000|2021-08-25 08:45:20|3124.32|3115.62|3126.54|3117.84|3126.56|3117.86|3124.32|3115.62|36
1629881130000|2021-08-25 08:45:30|3126.58|3117.88|3123.26|3114.56|3126.58|3117.88|3122.84|3114.14|39
1629881140000|2021-08-25 08:45:40|3123.28|3114.58|3123.5|3114.8|3124.29|3115.59|3122.78|3114.08|39
1629881150000|2021-08-25 08:45:50|3123.7|3115|3122.75|3114.05|3124.3|3115.6|3122.72|3114.02|38
1629881160000|2021-08-25 08:46:00|3122.71|3114.01|3122.48|3113.78|3123.11|3114.41|3122.32|3113.62|37
1629881170000|2021-08-25 08:46:10|3122.35|3113.65|3122.13|3113.43|3122.46|3113.76|3120.42|3111.72|40
1629881180000|2021-08-25 08:46:20|3121.92|3113.22|3126.4|3117.7|3126.4|3117.7|3121.92|3113.22|35
1629881190000|2021-08-25 08:46:30|3126.61|3117.91|3126.06|3117.36|3127.01|3118.31|3125.38|3116.68|38
1629881200000|2021-08-25 08:46:40|3126.34|3117.64|3126.3|3117.6|3126.51|3117.81|3126.12|3117.42|32
1629881210000|2021-08-25 08:46:50|3126.58|3117.88|3127.84|3119.14|3127.88|3119.18|3126.58|3117.88|18
1629881220000|2021-08-25 08:47:00|3127.86|3119.16|3128.02|3119.32|3128.72|3120.02|3127.74|3119.04|24
1629881230000|2021-08-25 08:47:10|3127.78|3119.08|3129.85|3121.15|3130.18|3121.48|3127.78|3119.08|28
1629881240000|2021-08-25 08:47:20|3129.83|3121.13|3131.24|3122.54|3131.24|3122.54|3129.83|3121.13|37
1629881250000|2021-08-25 08:47:30|3131.5|3122.8|3131.21|3122.51|3131.6|3122.9|3130.85|3122.15|37
1629881260000|2021-08-25 08:47:40|3131.24|3122.54|3131.57|3122.87|3131.8|3123.1|3131.19|3122.49|38
1629881270000|2021-08-25 08:47:50|3131.49|3122.79|3128.59|3119.89|3131.63|3122.93|3128.35|3119.65|39
1629881280000|2021-08-25 08:48:00|3128.66|3119.96|3130.79|3122.09|3131.05|3122.35|3128.55|3119.85|37
1629881290000|2021-08-25 08:48:10|3130.83|3122.13|3130.08|3121.38|3130.85|3122.15|3129.61|3120.91|39
1629881300000|2021-08-25 08:48:20|3129.99|3121.29|3131.65|3122.95|3131.65|3122.95|3129.67|3120.97|36
1629881310000|2021-08-25 08:48:30|3131.61|3122.91|3134.2|3125.5|3134.22|3125.52|3131.61|3122.91|37
1629881320000|2021-08-25 08:48:40|3134.22|3125.52|3134.61|3125.91|3134.74|3126.04|3134.22|3125.52|37
1629881330000|2021-08-25 08:48:50|3134.67|3125.97|3134.64|3125.94|3134.77|3126.07|3134.32|3125.62|37
1629881340000|2021-08-25 08:49:00|3134.65|3125.95|3133.97|3125.27|3134.94|3126.24|3133.68|3124.98|36
1629881350000|2021-08-25 08:49:10|3133.9|3125.2|3130.52|3121.82|3133.94|3125.24|3130.52|3121.82|38
1629881360000|2021-08-25 08:49:20|3130.53|3121.83|3133.09|3124.39|3133.38|3124.68|3130.53|3121.83|38
1629881370000|2021-08-25 08:49:30|3133|3124.3|3133.11|3124.41|3133.21|3124.51|3132.68|3123.98|35
1629881380000|2021-08-25 08:49:40|3133.08|3124.38|3132.99|3124.29|3133.63|3124.93|3132.87|3124.17|32
1629881390000|2021-08-25 08:49:50|3133.05|3124.35|3130.66|3121.96|3133.18|3124.48|3129.91|3121.21|37
1629881400000|2021-08-25 08:50:00|3130.68|3121.98|3130.17|3121.47|3132.51|3123.81|3129.71|3121.01|39
1629881410000|2021-08-25 08:50:10|3130.13|3121.43|3129.38|3120.68|3130.18|3121.48|3129.38|3120.68|35
1629881420000|2021-08-25 08:50:20|3129.39|3120.69|3129.21|3120.51|3129.94|3121.24|3128.92|3120.22|38
1629881430000|2021-08-25 08:50:30|3127.61|3118.91|3127.05|3118.35|3127.93|3119.23|3126.85|3118.15|37
1629881440000|2021-08-25 08:50:40|3127.65|3118.95|3125.67|3116.97|3127.65|3118.95|3125.67|3116.97|37
1629881450000|2021-08-25 08:50:50|3125.62|3116.92|3126.76|3118.06|3126.76|3118.06|3123.94|3115.24|40
1629881460000|2021-08-25 08:51:00|3127.05|3118.35|3128.71|3120.01|3129.77|3121.07|3127.03|3118.33|38
1629881470000|2021-08-25 08:51:10|3129.04|3120.34|3130.67|3121.97|3130.67|3121.97|3129.04|3120.34|38
1629881480000|2021-08-25 08:51:20|3130.69|3121.99|3128.16|3119.46|3130.99|3122.29|3128.16|3119.46|37
1629881490000|2021-08-25 08:51:30|3128.18|3119.48|3128.32|3119.62|3129.29|3120.59|3127.15|3118.45|40
1629881500000|2021-08-25 08:51:40|3128.39|3119.69|3127.05|3118.35|3128.77|3120.07|3126.94|3118.24|38
1629881510000|2021-08-25 08:51:50|3127.1|3118.4|3127.3|3118.6|3127.49|3118.79|3127.02|3118.32|36
1629881520000|2021-08-25 08:52:00|3127.29|3118.59|3126.89|3118.19|3127.3|3118.6|3124.92|3116.22|39
1629881530000|2021-08-25 08:52:10|3126.94|3118.24|3126.36|3117.66|3127.02|3118.32|3125.53|3116.83|38
1629881540000|2021-08-25 08:52:20|3126.37|3117.67|3124.92|3116.22|3126.71|3118.01|3124.92|3116.22|40
1629881550000|2021-08-25 08:52:30|3124.89|3116.19|3125.4|3116.7|3125.65|3116.95|3124.89|3116.19|38
1629881560000|2021-08-25 08:52:40|3125.38|3116.68|3126.3|3117.6|3126.46|3117.76|3125.21|3116.51|37
1629881570000|2021-08-25 08:52:50|3126.5|3117.8|3126.89|3118.19|3126.89|3118.19|3126.27|3117.57|31
1629881580000|2021-08-25 08:53:00|3126.9|3118.2|3125.84|3117.14|3126.9|3118.2|3125.69|3116.99|29
1629881590000|2021-08-25 08:53:10|3125.76|3117.06|3125.89|3117.19|3125.98|3117.28|3125.76|3117.06|29
1629881600000|2021-08-25 08:53:20|3125.91|3117.21|3125.11|3116.41|3126.3|3117.6|3125.11|3116.41|26
1629881610000|2021-08-25 08:53:30|3124.85|3116.15|3123.17|3114.47|3124.98|3116.28|3123.17|3114.47|38
1629881620000|2021-08-25 08:53:40|3122.76|3114.06|3121.83|3113.13|3123.02|3114.32|3121.83|3113.13|32
1629881630000|2021-08-25 08:53:50|3121.62|3112.92|3122.56|3113.86|3122.56|3113.86|3121.13|3112.43|37
1629881640000|2021-08-25 08:54:00|3122.76|3114.06|3122.02|3113.32|3122.82|3114.12|3122.02|3113.32|35
1629881650000|2021-08-25 08:54:10|3121.99|3113.29|3122.46|3113.76|3122.46|3113.76|3120.39|3111.69|40
1629881660000|2021-08-25 08:54:20|3122.32|3113.62|3122.81|3114.11|3123.07|3114.37|3122.32|3113.62|35
1629881670000|2021-08-25 08:54:30|3122.75|3114.05|3124.19|3115.49|3124.55|3115.85|3122.74|3114.04|36
1629881680000|2021-08-25 08:54:40|3123.81|3115.11|3123.32|3114.62|3124.67|3115.97|3123.17|3114.47|37
1629881690000|2021-08-25 08:54:50|3123.53|3114.83|3122.19|3113.49|3123.77|3115.07|3122.19|3113.49|38
1629881700000|2021-08-25 08:55:00|3122.02|3113.32|3123.35|3114.65|3123.63|3114.93|3121.99|3113.29|37
1629881710000|2021-08-25 08:55:10|3123.52|3114.82|3122.68|3113.98|3123.62|3114.92|3122.68|3113.98|38
1629881720000|2021-08-25 08:55:20|3122.63|3113.93|3121.73|3113.03|3122.63|3113.93|3121.4|3112.7|34
1629881730000|2021-08-25 08:55:30|3121.69|3112.99|3120.14|3111.44|3121.7|3113|3120.07|3111.37|39
1629881740000|2021-08-25 08:55:40|3120.15|3111.45|3119.38|3110.68|3120.17|3111.47|3119.25|3110.55|31
1629881750000|2021-08-25 08:55:50|3119.34|3110.64|3117.8|3109.1|3119.34|3110.64|3117.8|3109.1|31
1629881760000|2021-08-25 08:56:00|3117.38|3108.68|3116.32|3107.62|3117.43|3108.73|3116.32|3107.62|38
1629881770000|2021-08-25 08:56:10|3116.03|3107.33|3119.18|3110.48|3119.18|3110.48|3115.84|3107.14|37
1629881780000|2021-08-25 08:56:20|3119.34|3110.64|3120.42|3111.72|3121|3112.3|3119.34|3110.64|38
1629881790000|2021-08-25 08:56:30|3120.53|3111.83|3122.98|3114.28|3122.98|3114.28|3120.53|3111.83|39
1629881800000|2021-08-25 08:56:40|3122.56|3113.86|3122.21|3113.51|3122.97|3114.27|3121.51|3112.81|34
1629881810000|2021-08-25 08:56:50|3122.22|3113.52|3122.41|3113.71|3122.54|3113.84|3122.22|3113.52|29
1629881820000|2021-08-25 08:57:00|3122.46|3113.76|3124.11|3115.41|3124.29|3115.59|3122.42|3113.72|31
1629881830000|2021-08-25 08:57:10|3124.04|3115.34|3124.83|3116.13|3125.29|3116.59|3124.04|3115.34|33
1629881840000|2021-08-25 08:57:20|3124.88|3116.18|3125.64|3116.94|3125.64|3116.94|3124.83|3116.13|26
1629881850000|2021-08-25 08:57:30|3125.67|3116.97|3119.98|3111.28|3126.76|3118.06|3119.93|3111.23|39
1629881860000|2021-08-25 08:57:40|3119.65|3110.95|3117.17|3108.47|3119.65|3110.95|3116.21|3107.51|39
1629881870000|2021-08-25 08:57:50|3117.35|3108.65|3119.16|3110.46|3120.27|3111.57|3117.35|3108.65|40
1629881880000|2021-08-25 08:58:00|3119.02|3110.32|3118.91|3110.21|3119.97|3111.27|3118.44|3109.74|38
1629881890000|2021-08-25 08:58:10|3118.61|3109.91|3119.3|3110.6|3119.44|3110.74|3118.41|3109.71|36
1629881900000|2021-08-25 08:58:20|3119.34|3110.64|3119.19|3110.49|3120.08|3111.38|3119.09|3110.39|39
1629881910000|2021-08-25 08:58:30|3119.15|3110.45|3120.17|3111.47|3120.78|3112.08|3118.97|3110.27|38
1629881920000|2021-08-25 08:58:40|3120.45|3111.75|3119.41|3110.71|3120.54|3111.84|3118.76|3110.06|40
1629881930000|2021-08-25 08:58:50|3119.34|3110.64|3117.86|3109.16|3119.34|3110.64|3117.86|3109.16|37
1629881940000|2021-08-25 08:59:00|3117.9|3109.2|3115.56|3106.86|3117.9|3109.2|3115.43|3106.73|38
1629881950000|2021-08-25 08:59:10|3115.5|3106.8|3111.47|3102.77|3115.5|3106.8|3111.29|3102.59|35
1629881960000|2021-08-25 08:59:20|3111.32|3102.62|3113.03|3104.33|3113.25|3104.55|3110.87|3102.17|38
1629881970000|2021-08-25 08:59:30|3112.63|3103.93|3111.09|3102.39|3113.56|3104.86|3111.09|3102.39|36
1629881980000|2021-08-25 08:59:40|3111.06|3102.36|3110.21|3101.51|3111.17|3102.47|3109.91|3101.21|36
1629881990000|2021-08-25 08:59:50|3109.87|3101.17|3108.53|3099.83|3110.26|3101.56|3107.84|3099.14|37
1629882000000|2021-08-25 09:00:00|3109.12|3100.42|3105.98|3097.28|3109.91|3101.21|3104.71|3096.01|39
1629882010000|2021-08-25 09:00:10|3106.41|3097.71|3106.93|3098.23|3108.08|3099.38|3105.58|3096.88|40
1629882020000|2021-08-25 09:00:20|3107.01|3098.31|3106.35|3097.65|3107.3|3098.6|3106.35|3097.65|38
1629882030000|2021-08-25 09:00:30|3106.43|3097.73|3110.24|3101.54|3110.43|3101.73|3106.4|3097.7|37
1629882040000|2021-08-25 09:00:40|3109.91|3101.21|3111.54|3102.84|3111.54|3102.84|3109.08|3100.38|36
1629882050000|2021-08-25 09:00:50|3111.95|3103.25|3113.34|3104.64|3113.57|3104.87|3110.55|3101.85|37
1629882060000|2021-08-25 09:01:00|3113.27|3104.57|3114.22|3105.52|3115.2|3106.5|3113.18|3104.48|40
1629882070000|2021-08-25 09:01:10|3114.59|3105.89|3115.25|3106.55|3115.64|3106.94|3114.52|3105.82|31
1629882080000|2021-08-25 09:01:20|3115.21|3106.51|3111.16|3102.46|3115.26|3106.56|3111.16|3102.46|37
1629882090000|2021-08-25 09:01:30|3111.18|3102.48|3107.89|3099.19|3111.18|3102.48|3107.89|3099.19|37
1629882100000|2021-08-25 09:01:40|3107.77|3099.07|3109.92|3101.22|3109.92|3101.22|3107.27|3098.57|38
1629882110000|2021-08-25 09:01:50|3109.91|3101.21|3111.58|3102.88|3111.69|3102.99|3109.69|3100.99|37
1629882120000|2021-08-25 09:02:00|3111.47|3102.77|3107.9|3099.2|3111.47|3102.77|3107.82|3099.12|38
1629882130000|2021-08-25 09:02:10|3107.74|3099.04|3106.29|3097.59|3108.37|3099.67|3106.29|3097.59|38
1629882140000|2021-08-25 09:02:20|3106.24|3097.54|3100.99|3092.29|3106.24|3097.54|3100.99|3092.29|38
1629882150000|2021-08-25 09:02:30|3098.07|3089.37|3099.02|3090.32|3099.02|3090.32|3095.33|3086.63|39
1629882160000|2021-08-25 09:02:40|3099.4|3090.7|3092.96|3084.26|3099.91|3091.21|3092.96|3084.26|39
1629882170000|2021-08-25 09:02:50|3092.61|3083.91|3093.68|3084.98|3094.52|3085.82|3092.46|3083.76|21
1629882180000|2021-08-25 09:03:00|3093.35|3084.65|3088.86|3080.16|3094.61|3085.91|3088.86|3080.16|38
1629882190000|2021-08-25 09:03:10|3089.01|3080.31|3084.96|3076.26|3089.01|3080.31|3084.3|3075.6|40
1629882200000|2021-08-25 09:03:20|3084.97|3076.27|3087.99|3079.29|3087.99|3079.29|3084.28|3075.58|40
1629882210000|2021-08-25 09:03:30|3088.05|3079.35|3086.73|3078.03|3090.3|3081.6|3085.96|3077.26|39
1629882220000|2021-08-25 09:03:40|3086.91|3078.21|3090.39|3081.69|3090.49|3081.79|3086.91|3078.21|39
1629882230000|2021-08-25 09:03:50|3090.17|3081.47|3087.05|3078.35|3090.66|3081.96|3086.65|3077.95|37
1629882240000|2021-08-25 09:04:00|3087.27|3078.57|3087.05|3078.35|3088.28|3079.58|3087.04|3078.34|37
1629882250000|2021-08-25 09:04:10|3086.99|3078.29|3088.83|3080.13|3088.93|3080.23|3086.75|3078.05|33
1629882260000|2021-08-25 09:04:20|3089.01|3080.31|3091|3082.3|3091.15|3082.45|3088.79|3080.09|28
1629882270000|2021-08-25 09:04:30|3090.17|3081.47|3093.81|3085.11|3093.81|3085.11|3090.17|3081.47|34
1629882280000|2021-08-25 09:04:40|3094.87|3086.17|3096.37|3087.67|3097.1|3088.4|3094.82|3086.12|40
1629882290000|2021-08-25 09:04:50|3096.53|3087.83|3095.99|3087.29|3096.63|3087.93|3094.24|3085.54|36
1629882300000|2021-08-25 09:05:00|3096.31|3087.61|3096.39|3087.69|3097.39|3088.69|3096.03|3087.33|39
1629882310000|2021-08-25 09:05:10|3096.4|3087.7|3097.06|3088.36|3097.13|3088.43|3094.33|3085.63|40
1629882320000|2021-08-25 09:05:20|3097.15|3088.45|3099.11|3090.41|3099.24|3090.54|3097.15|3088.45|40
1629882330000|2021-08-25 09:05:30|3099.12|3090.42|3099.51|3090.81|3099.7|3091|3099.12|3090.42|34
1629882340000|2021-08-25 09:05:40|3099.47|3090.77|3100.85|3092.15|3101.04|3092.34|3099.47|3090.77|39
1629882350000|2021-08-25 09:05:50|3101.04|3092.34|3098.52|3089.82|3101.04|3092.34|3097.93|3089.23|38
1629882360000|2021-08-25 09:06:00|3098.42|3089.72|3100.14|3091.44|3101.14|3092.44|3098.42|3089.72|40
1629882370000|2021-08-25 09:06:10|3099.86|3091.16|3101.08|3092.38|3101.25|3092.55|3098.91|3090.21|38
1629882380000|2021-08-25 09:06:20|3101.23|3092.53|3102.53|3093.83|3102.53|3093.83|3101.07|3092.37|36
1629882390000|2021-08-25 09:06:30|3102.62|3093.92|3103.4|3094.7|3103.9|3095.2|3101.92|3093.22|35
1629882400000|2021-08-25 09:06:40|3103.62|3094.92|3104.39|3095.69|3104.39|3095.69|3101.75|3093.05|37
1629882410000|2021-08-25 09:06:50|3104.29|3095.59|3105.66|3096.96|3105.74|3097.04|3104.06|3095.36|33
1629882420000|2021-08-25 09:07:00|3105.47|3096.77|3106.31|3097.61|3106.41|3097.71|3104.29|3095.59|32
1629882430000|2021-08-25 09:07:10|3106.55|3097.85|3107.64|3098.94|3107.65|3098.95|3106.55|3097.85|34
1629882440000|2021-08-25 09:07:20|3107.79|3099.09|3105.17|3096.47|3108.34|3099.64|3105.15|3096.45|38
1629882450000|2021-08-25 09:07:30|3104.69|3095.99|3107.04|3098.34|3107.04|3098.34|3104.17|3095.47|38
1629882460000|2021-08-25 09:07:40|3107.1|3098.4|3107.14|3098.44|3107.14|3098.44|3105.05|3096.35|39
1629882470000|2021-08-25 09:07:50|3107.17|3098.47|3106.71|3098.01|3107.19|3098.49|3105.55|3096.85|37
1629882480000|2021-08-25 09:08:00|3106.86|3098.16|3105.87|3097.17|3107.22|3098.52|3105.48|3096.78|35
1629882490000|2021-08-25 09:08:10|3105.94|3097.24|3107.91|3099.21|3108.17|3099.47|3105.94|3097.24|37
1629882500000|2021-08-25 09:08:20|3108.03|3099.33|3108.09|3099.39|3108.17|3099.47|3107.79|3099.09|34
1629882510000|2021-08-25 09:08:30|3108.12|3099.42|3108.65|3099.95|3109.08|3100.38|3108.1|3099.4|33
1629882520000|2021-08-25 09:08:40|3108.94|3100.24|3108.84|3100.14|3110.13|3101.43|3108.84|3100.14|33
1629882530000|2021-08-25 09:08:50|3108.86|3100.16|3108.15|3099.45|3108.97|3100.27|3106.95|3098.25|35
1629882540000|2021-08-25 09:09:00|3108.39|3099.69|3107.93|3099.23|3109.29|3100.59|3107.43|3098.73|38
1629882550000|2021-08-25 09:09:10|3107.25|3098.55|3106.85|3098.15|3107.43|3098.73|3105.86|3097.16|40
1629882560000|2021-08-25 09:09:20|3106.79|3098.09|3106.99|3098.29|3107.07|3098.37|3106.52|3097.82|36
1629882570000|2021-08-25 09:09:30|3107|3098.3|3105.92|3097.22|3107.09|3098.39|3105.55|3096.85|32
1629882580000|2021-08-25 09:09:40|3105.68|3096.98|3106.23|3097.53|3107.18|3098.48|3105.16|3096.46|38
1629882590000|2021-08-25 09:09:50|3106.5|3097.8|3108.68|3099.98|3109.36|3100.66|3105.66|3096.96|39
1629882600000|2021-08-25 09:10:00|3108.53|3099.83|3109.76|3101.06|3109.82|3101.12|3108.49|3099.79|38
1629882610000|2021-08-25 09:10:10|3109.77|3101.07|3109.33|3100.63|3110.66|3101.96|3109.05|3100.35|35
1629882620000|2021-08-25 09:10:20|3109.48|3100.78|3109.25|3100.55|3110.46|3101.76|3109.2|3100.5|35
1629882630000|2021-08-25 09:10:30|3109.33|3100.63|3110.71|3102.01|3110.71|3102.01|3109.09|3100.39|34
1629882640000|2021-08-25 09:10:40|3110.76|3102.06|3111.38|3102.68|3111.47|3102.77|3110.76|3102.06|34
1629882650000|2021-08-25 09:10:50|3111.4|3102.7|3113.39|3104.69|3113.87|3105.17|3111.4|3102.7|38
1629882660000|2021-08-25 09:11:00|3113.5|3104.8|3113.23|3104.53|3113.52|3104.82|3112.68|3103.98|36
1629882670000|2021-08-25 09:11:10|3113.18|3104.48|3113.75|3105.05|3113.77|3105.07|3113.02|3104.32|38
1629882680000|2021-08-25 09:11:20|3113.85|3105.15|3116.19|3107.49|3117.38|3108.68|3113.85|3105.15|38
1629882690000|2021-08-25 09:11:30|3116.33|3107.63|3114.11|3105.41|3116.65|3107.95|3113.5|3104.8|36
1629882700000|2021-08-25 09:11:40|3114.07|3105.37|3117.75|3109.05|3117.75|3109.05|3114.04|3105.34|35
1629882710000|2021-08-25 09:11:50|3117.94|3109.24|3117.65|3108.95|3117.95|3109.25|3116.81|3108.11|32
1629882720000|2021-08-25 09:12:00|3117.77|3109.07|3117.73|3109.03|3118.22|3109.52|3117.06|3108.36|37
1629882730000|2021-08-25 09:12:10|3117.74|3109.04|3116.88|3108.18|3117.95|3109.25|3116.88|3108.18|36
1629882740000|2021-08-25 09:12:20|3116.35|3107.65|3116.93|3108.23|3116.94|3108.24|3115.67|3106.97|38
1629882750000|2021-08-25 09:12:30|3116.87|3108.17|3117.79|3109.09|3117.92|3109.22|3116.66|3107.96|37
1629882760000|2021-08-25 09:12:40|3117.48|3108.78|3119.26|3110.56|3119.26|3110.56|3117.48|3108.78|37
1629882770000|2021-08-25 09:12:50|3119.46|3110.76|3117.85|3109.15|3119.81|3111.11|3116.95|3108.25|39
1629882780000|2021-08-25 09:13:00|3117.67|3108.97|3118.01|3109.31|3118.12|3109.42|3117.05|3108.35|35
1629882790000|2021-08-25 09:13:10|3117.98|3109.28|3118.45|3109.75|3118.49|3109.79|3117.17|3108.47|40
1629882800000|2021-08-25 09:13:20|3118.29|3109.59|3119.32|3110.62|3119.39|3110.69|3118.29|3109.59|36
1629882810000|2021-08-25 09:13:30|3119.34|3110.64|3119.17|3110.47|3119.36|3110.66|3119.07|3110.37|33
1629882820000|2021-08-25 09:13:40|3119.27|3110.57|3119.02|3110.32|3119.98|3111.28|3119.02|3110.32|37
1629882830000|2021-08-25 09:13:50|3118.91|3110.21|3118.11|3109.41|3118.91|3110.21|3118.11|3109.41|40
1629882840000|2021-08-25 09:14:00|3118.21|3109.51|3120.09|3111.39|3120.1|3111.4|3118.09|3109.39|39
1629882850000|2021-08-25 09:14:10|3120.1|3111.4|3119.22|3110.52|3120.11|3111.41|3119.19|3110.49|36
1629882860000|2021-08-25 09:14:20|3119.26|3110.56|3117.59|3108.89|3119.48|3110.78|3117.39|3108.69|34
1629882870000|2021-08-25 09:14:30|3117.31|3108.61|3116.85|3108.15|3117.34|3108.64|3116.49|3107.79|34
1629882880000|2021-08-25 09:14:40|3116.67|3107.97|3113.41|3104.71|3116.8|3108.1|3112.9|3104.2|38
1629882890000|2021-08-25 09:14:50|3113.6|3104.9|3113.41|3104.71|3113.84|3105.14|3112.67|3103.97|39
1629882900000|2021-08-25 09:15:00|3113.45|3104.75|3114.06|3105.36|3114.26|3105.56|3111.69|3102.99|40
1629882910000|2021-08-25 09:15:10|3114.07|3105.37|3118.09|3109.39|3118.2|3109.5|3114.07|3105.37|37
1629882920000|2021-08-25 09:15:20|3117.81|3109.11|3116.93|3108.23|3117.81|3109.11|3116.93|3108.23|30
1629882930000|2021-08-25 09:15:30|3117.14|3108.44|3118.5|3109.8|3118.5|3109.8|3116.9|3108.2|30
1629882940000|2021-08-25 09:15:40|3118.96|3110.26|3118.99|3110.29|3119.4|3110.7|3118.74|3110.04|30
1629882950000|2021-08-25 09:15:50|3119.03|3110.33|3119.01|3110.31|3119.37|3110.67|3118.26|3109.56|37
1629882960000|2021-08-25 09:16:00|3118.85|3110.15|3120.12|3111.42|3120.26|3111.56|3118.85|3110.15|31
1629882970000|2021-08-25 09:16:10|3120.45|3111.75|3121.75|3113.05|3121.75|3113.05|3120.38|3111.68|28
1629882980000|2021-08-25 09:16:20|3121.85|3113.15|3120.64|3111.94|3121.85|3113.15|3120.36|3111.66|40
1629882990000|2021-08-25 09:16:30|3120.83|3112.13|3122.09|3113.39|3122.09|3113.39|3119.67|3110.97|39
1629883000000|2021-08-25 09:16:40|3122.15|3113.45|3122.75|3114.05|3123.04|3114.34|3122.1|3113.4|35
1629883010000|2021-08-25 09:16:50|3122.69|3113.99|3123.15|3114.45|3123.35|3114.65|3122.69|3113.99|35
1629883020000|2021-08-25 09:17:00|3123.22|3114.52|3122.95|3114.25|3123.29|3114.59|3122.05|3113.35|36
1629883030000|2021-08-25 09:17:10|3123.01|3114.31|3122.54|3113.84|3123.25|3114.55|3122.31|3113.61|37
1629883040000|2021-08-25 09:17:20|3121.56|3112.86|3122.51|3113.81|3122.79|3114.09|3121.13|3112.43|39
1629883050000|2021-08-25 09:17:30|3122.55|3113.85|3122.8|3114.1|3123.13|3114.43|3122.46|3113.76|34
1629883060000|2021-08-25 09:17:40|3122.48|3113.78|3123.02|3114.32|3123.53|3114.83|3122.35|3113.65|32
1629883070000|2021-08-25 09:17:50|3123.01|3114.31|3123.46|3114.76|3123.49|3114.79|3122.91|3114.21|27
1629883080000|2021-08-25 09:18:00|3123.43|3114.73|3123.44|3114.74|3123.44|3114.74|3123.36|3114.66|10
1629883090000|2021-08-25 09:18:10|3123.45|3114.75|3123.52|3114.82|3123.55|3114.85|3123.28|3114.58|14
1629883100000|2021-08-25 09:18:20|3123.45|3114.75|3123.2|3114.5|3123.76|3115.06|3123.13|3114.43|30
1629883110000|2021-08-25 09:18:30|3123.01|3114.31|3123.19|3114.49|3123.86|3115.16|3123.01|3114.31|32
1629883120000|2021-08-25 09:18:40|3123.34|3114.64|3122.31|3113.61|3123.34|3114.64|3122.26|3113.56|34
1629883130000|2021-08-25 09:18:50|3122.14|3113.44|3122.59|3113.89|3122.69|3113.99|3122.1|3113.4|25
1629883140000|2021-08-25 09:19:00|3122.68|3113.98|3122.54|3113.84|3122.68|3113.98|3122.04|3113.34|26
1629883150000|2021-08-25 09:19:10|3122.52|3113.82|3121.98|3113.28|3122.67|3113.97|3121.7|3113|33
1629883160000|2021-08-25 09:19:20|3121.89|3113.19|3121.2|3112.5|3122.18|3113.48|3120.82|3112.12|29
1629883170000|2021-08-25 09:19:30|3121.15|3112.45|3122.52|3113.82|3122.73|3114.03|3121.1|3112.4|38
1629883180000|2021-08-25 09:19:40|3122.53|3113.83|3123.55|3114.85|3124.03|3115.33|3122.51|3113.81|39
1629883190000|2021-08-25 09:19:50|3123.47|3114.77|3123.72|3115.02|3123.9|3115.2|3122.92|3114.22|37
1629883200000|2021-08-25 09:20:00|3123.59|3114.89|3122.67|3113.97|3123.7|3115|3122.28|3113.58|38
1629883210000|2021-08-25 09:20:10|3122.47|3113.77|3121.58|3112.88|3122.67|3113.97|3121|3112.3|39
1629883220000|2021-08-25 09:20:20|3120.48|3111.78|3120.98|3112.28|3121.52|3112.82|3120.48|3111.78|36
1629883230000|2021-08-25 09:20:30|3120.92|3112.22|3120.65|3111.95|3120.92|3112.22|3120.52|3111.82|28
1629883240000|2021-08-25 09:20:40|3120.57|3111.87|3120.34|3111.64|3120.71|3112.01|3119.99|3111.29|23
1629883250000|2021-08-25 09:20:50|3120.14|3111.44|3118.22|3109.52|3120.34|3111.64|3118.22|3109.52|36
1629883260000|2021-08-25 09:21:00|3118.14|3109.44|3117.64|3108.94|3118.4|3109.7|3117.08|3108.38|36
1629883270000|2021-08-25 09:21:10|3117.96|3109.26|3118.66|3109.96|3118.77|3110.07|3117.96|3109.26|38
1629883280000|2021-08-25 09:21:20|3118.69|3109.99|3119.66|3110.96|3120.09|3111.39|3118.47|3109.77|38
1629883290000|2021-08-25 09:21:30|3119.6|3110.9|3120.41|3111.71|3120.67|3111.97|3119.6|3110.9|38
1629883300000|2021-08-25 09:21:40|3120.23|3111.53|3119.48|3110.78|3120.3|3111.6|3118.43|3109.73|38
1629883310000|2021-08-25 09:21:50|3119.54|3110.84|3118.5|3109.8|3120.12|3111.42|3118.48|3109.78|36
1629883320000|2021-08-25 09:22:00|3118.58|3109.88|3117.63|3108.93|3118.62|3109.92|3117.36|3108.66|37
1629883330000|2021-08-25 09:22:10|3117.62|3108.92|3116.64|3107.94|3117.64|3108.94|3116.61|3107.91|21
1629883340000|2021-08-25 09:22:20|3116.65|3107.95|3117.01|3108.31|3117.01|3108.31|3116.54|3107.84|25
1629883350000|2021-08-25 09:22:30|3117.81|3109.11|3116.65|3107.95|3118.03|3109.33|3116.65|3107.95|32
1629883360000|2021-08-25 09:22:40|3116.58|3107.88|3115.87|3107.17|3116.87|3108.17|3115.87|3107.17|21
1629883370000|2021-08-25 09:22:50|3115.86|3107.16|3115.61|3106.91|3115.91|3107.21|3115.43|3106.73|28
1629883380000|2021-08-25 09:23:00|3115.67|3106.97|3116.49|3107.79|3116.68|3107.98|3115.39|3106.69|30
1629883390000|2021-08-25 09:23:10|3115.48|3106.78|3113.27|3104.57|3115.48|3106.78|3111.6|3102.9|39
1629883400000|2021-08-25 09:23:20|3113.41|3104.71|3114.09|3105.39|3114.42|3105.72|3113.41|3104.71|39
1629883410000|2021-08-25 09:23:30|3114.08|3105.38|3115.15|3106.45|3115.4|3106.7|3113.92|3105.22|37
1629883420000|2021-08-25 09:23:40|3114.79|3106.09|3113.14|3104.44|3114.79|3106.09|3113.06|3104.36|39
1629883430000|2021-08-25 09:23:50|3113.13|3104.43|3113.3|3104.6|3113.42|3104.72|3113.03|3104.33|30
1629883440000|2021-08-25 09:24:00|3113.03|3104.33|3112.63|3103.93|3113.32|3104.62|3112.59|3103.89|28
1629883450000|2021-08-25 09:24:10|3112.73|3104.03|3113.62|3104.92|3113.66|3104.96|3112.4|3103.7|32
1629883460000|2021-08-25 09:24:20|3114.64|3105.94|3116.54|3107.84|3116.64|3107.94|3114.24|3105.54|29
1629883470000|2021-08-25 09:24:30|3116.56|3107.86|3117.81|3109.11|3118.05|3109.35|3116.44|3107.74|25
1629883480000|2021-08-25 09:24:40|3117.66|3108.96|3117.91|3109.21|3117.91|3109.21|3117.01|3108.31|22
1629883490000|2021-08-25 09:24:50|3117.74|3109.04|3119.82|3111.12|3119.82|3111.12|3117.61|3108.91|33
1629883500000|2021-08-25 09:25:00|3119.8|3111.1|3117.51|3108.81|3120.8|3112.1|3117.51|3108.81|36
1629883510000|2021-08-25 09:25:10|3117.69|3108.99|3116.6|3107.9|3118.29|3109.59|3116.6|3107.9|25
1629883520000|2021-08-25 09:25:20|3116.63|3107.93|3116.87|3108.17|3116.96|3108.26|3116.54|3107.84|33
1629883530000|2021-08-25 09:25:30|3116.83|3108.13|3116.35|3107.65|3117.66|3108.96|3116.31|3107.61|33
1629883540000|2021-08-25 09:25:40|3116.38|3107.68|3117.98|3109.28|3117.98|3109.28|3116.14|3107.44|33
1629883550000|2021-08-25 09:25:50|3118|3109.3|3116.49|3107.79|3118.03|3109.33|3116.39|3107.69|27
1629883560000|2021-08-25 09:26:00|3116.48|3107.78|3115.5|3106.8|3116.84|3108.14|3115.47|3106.77|30
1629883570000|2021-08-25 09:26:10|3115.44|3106.74|3114.44|3105.74|3115.62|3106.92|3113.82|3105.12|33
1629883580000|2021-08-25 09:26:20|3114.27|3105.57|3113.76|3105.06|3114.3|3105.6|3113.36|3104.66|38
1629883590000|2021-08-25 09:26:30|3113.77|3105.07|3113.2|3104.5|3113.93|3105.23|3113|3104.3|37
1629883600000|2021-08-25 09:26:40|3113.08|3104.38|3113.37|3104.67|3113.83|3105.13|3113.06|3104.36|34
1629883610000|2021-08-25 09:26:50|3113.28|3104.58|3112.38|3103.68|3113.67|3104.97|3112.38|3103.68|28
1629883620000|2021-08-25 09:27:00|3112.5|3103.8|3113.66|3104.96|3115.89|3107.19|3112.5|3103.8|37
1629883630000|2021-08-25 09:27:10|3113.95|3105.25|3113.74|3105.04|3114.83|3106.13|3113.21|3104.51|38
1629883640000|2021-08-25 09:27:20|3113.81|3105.11|3112.71|3104.01|3113.81|3105.11|3112.15|3103.45|38
1629883650000|2021-08-25 09:27:30|3112.44|3103.74|3111.44|3102.74|3113.15|3104.45|3111.44|3102.74|32
1629883660000|2021-08-25 09:27:40|3111.46|3102.76|3109.55|3100.85|3111.51|3102.81|3109.27|3100.57|36
1629883670000|2021-08-25 09:27:50|3109.52|3100.82|3110.03|3101.33|3110.71|3102.01|3109.43|3100.73|34
1629883680000|2021-08-25 09:28:00|3110|3101.3|3110.34|3101.64|3110.37|3101.67|3109.95|3101.25|28
1629883690000|2021-08-25 09:28:10|3110.47|3101.77|3110.42|3101.72|3110.49|3101.79|3110.13|3101.43|32
1629883700000|2021-08-25 09:28:20|3110.47|3101.77|3110.42|3101.72|3110.56|3101.86|3110.14|3101.44|33
1629883710000|2021-08-25 09:28:30|3110.35|3101.65|3110.56|3101.86|3110.71|3102.01|3110.27|3101.57|27
1629883720000|2021-08-25 09:28:40|3110.6|3101.9|3110.76|3102.06|3110.83|3102.13|3110.57|3101.87|30
1629883730000|2021-08-25 09:28:50|3110.83|3102.13|3110.52|3101.82|3110.91|3102.21|3110.34|3101.64|24
1629883740000|2021-08-25 09:29:00|3110.56|3101.86|3110.34|3101.64|3110.56|3101.86|3110.21|3101.51|7
1629883750000|2021-08-25 09:29:10|3110.33|3101.63|3109.08|3100.38|3110.47|3101.77|3108.75|3100.05|35
1629883760000|2021-08-25 09:29:20|3109.25|3100.55|3108.77|3100.07|3109.81|3101.11|3108.76|3100.06|34
1629883770000|2021-08-25 09:29:30|3108.76|3100.06|3108.12|3099.42|3108.98|3100.28|3108.05|3099.35|28
1629883780000|2021-08-25 09:29:40|3108.42|3099.72|3108.39|3099.69|3108.53|3099.83|3108.16|3099.46|26
1629883790000|2021-08-25 09:29:50|3107.8|3099.1|3107.36|3098.66|3108|3099.3|3106.81|3098.11|38
1629883800000|2021-08-25 09:30:00|3107.28|3098.58|3106.81|3098.11|3107.64|3098.94|3106.79|3098.09|37
1629883810000|2021-08-25 09:30:10|3106.92|3098.22|3106.6|3097.9|3107.07|3098.37|3106.19|3097.49|37
1629883820000|2021-08-25 09:30:20|3106.72|3098.02|3105.13|3096.43|3106.86|3098.16|3104.98|3096.28|30
1629883830000|2021-08-25 09:30:30|3105.12|3096.42|3101.84|3093.14|3105.44|3096.74|3101.8|3093.1|38
1629883840000|2021-08-25 09:30:40|3102.3|3093.6|3104.28|3095.58|3105.5|3096.8|3102.3|3093.6|39
1629883850000|2021-08-25 09:30:50|3104.35|3095.65|3102.85|3094.15|3104.42|3095.72|3102.76|3094.06|38
1629883860000|2021-08-25 09:31:00|3102.87|3094.17|3104.82|3096.12|3104.93|3096.23|3101.1|3092.4|34
1629883870000|2021-08-25 09:31:10|3104.83|3096.13|3105.36|3096.66|3106.44|3097.74|3104.67|3095.97|38
1629883880000|2021-08-25 09:31:20|3104.99|3096.29|3103.21|3094.51|3104.99|3096.29|3103.08|3094.38|36
1629883890000|2021-08-25 09:31:30|3103.07|3094.37|3104.94|3096.24|3104.94|3096.24|3103|3094.3|38
1629883900000|2021-08-25 09:31:40|3104.9|3096.2|3106.82|3098.12|3106.92|3098.22|3104.9|3096.2|35
1629883910000|2021-08-25 09:31:50|3106.95|3098.25|3109.08|3100.38|3109.08|3100.38|3106.88|3098.18|36
1629883920000|2021-08-25 09:32:00|3109.13|3100.43|3107.6|3098.9|3110.05|3101.35|3107.37|3098.67|33
1629883930000|2021-08-25 09:32:10|3107.64|3098.94|3108.26|3099.56|3109.07|3100.37|3107.64|3098.94|32
1629883940000|2021-08-25 09:32:20|3108.25|3099.55|3108.04|3099.34|3108.35|3099.65|3106.88|3098.18|39
1629883950000|2021-08-25 09:32:30|3107.94|3099.24|3107.91|3099.21|3108.19|3099.49|3107.85|3099.15|28
1629883960000|2021-08-25 09:32:40|3107.94|3099.24|3109.58|3100.88|3109.61|3100.91|3107.84|3099.14|32
1629883970000|2021-08-25 09:32:50|3109.42|3100.72|3109.39|3100.69|3109.71|3101.01|3108.6|3099.9|35
1629883980000|2021-08-25 09:33:00|3109.18|3100.48|3109.42|3100.72|3109.6|3100.9|3109|3100.3|27
1629883990000|2021-08-25 09:33:10|3109.32|3100.62|3106.36|3097.66|3109.38|3100.68|3106.3|3097.6|30
1629884000000|2021-08-25 09:33:20|3106.18|3097.48|3102.97|3094.27|3106.5|3097.8|3102.97|3094.27|38
1629884010000|2021-08-25 09:33:30|3103.02|3094.32|3102.29|3093.59|3103.48|3094.78|3102.01|3093.31|37
1629884020000|2021-08-25 09:33:40|3102.28|3093.58|3101.69|3092.99|3102.44|3093.74|3101.55|3092.85|35
1629884030000|2021-08-25 09:33:50|3101.82|3093.12|3102.24|3093.54|3103.28|3094.58|3101.52|3092.82|37
1629884040000|2021-08-25 09:34:00|3102.47|3093.77|3101.22|3092.52|3102.63|3093.93|3100.99|3092.29|36
1629884050000|2021-08-25 09:34:10|3100.84|3092.14|3099.46|3090.76|3100.84|3092.14|3098.62|3089.92|36
1629884060000|2021-08-25 09:34:20|3099.53|3090.83|3102.31|3093.61|3102.62|3093.92|3099.44|3090.74|36
1629884070000|2021-08-25 09:34:30|3103.23|3094.53|3104.4|3095.7|3104.8|3096.1|3103.17|3094.47|35
1629884080000|2021-08-25 09:34:40|3104.42|3095.72|3106.99|3098.29|3107.03|3098.33|3104.4|3095.7|33
1629884090000|2021-08-25 09:34:50|3107.05|3098.35|3109.55|3100.85|3109.55|3100.85|3106.93|3098.23|40
1629884100000|2021-08-25 09:35:00|3109.44|3100.74|3109.92|3101.22|3110.22|3101.52|3108.31|3099.61|37
1629884110000|2021-08-25 09:35:10|3109.75|3101.05|3115.07|3106.37|3115.18|3106.48|3109.75|3101.05|40
1629884120000|2021-08-25 09:35:20|3115.15|3106.45|3115.08|3106.38|3116.49|3107.79|3114.2|3105.5|38
1629884130000|2021-08-25 09:35:30|3114.51|3105.81|3116.41|3107.71|3116.49|3107.79|3112.85|3104.15|39
1629884140000|2021-08-25 09:35:40|3116.45|3107.75|3116.28|3107.58|3116.74|3108.04|3115.08|3106.38|39
1629884150000|2021-08-25 09:35:50|3116.29|3107.59|3114.6|3105.9|3116.29|3107.59|3113.28|3104.58|34
1629884160000|2021-08-25 09:36:00|3114.56|3105.86|3113.23|3104.53|3115|3106.3|3112.51|3103.81|36
1629884170000|2021-08-25 09:36:10|3113.21|3104.51|3110.42|3101.72|3114.19|3105.49|3110.16|3101.46|39
1629884180000|2021-08-25 09:36:20|3110.33|3101.63|3108.64|3099.94|3110.6|3101.9|3107.9|3099.2|38
1629884190000|2021-08-25 09:36:30|3108.95|3100.25|3109.23|3100.53|3110.19|3101.49|3107.57|3098.87|40
1629884200000|2021-08-25 09:36:40|3109.81|3101.11|3109.16|3100.46|3111.26|3102.56|3109.16|3100.46|39
1629884210000|2021-08-25 09:36:50|3109.04|3100.34|3109.27|3100.57|3110.43|3101.73|3108.87|3100.17|38
1629884220000|2021-08-25 09:37:00|3109.24|3100.54|3108.61|3099.91|3109.27|3100.57|3108.09|3099.39|31
1629884230000|2021-08-25 09:37:10|3108.67|3099.97|3107.98|3099.28|3108.67|3099.97|3107.56|3098.86|36
1629884240000|2021-08-25 09:37:20|3108.06|3099.36|3110.29|3101.59|3110.37|3101.67|3107.74|3099.04|29
1629884250000|2021-08-25 09:37:30|3110.31|3101.61|3112.51|3103.81|3113.18|3104.48|3110.31|3101.61|34
1629884260000|2021-08-25 09:37:40|3112.5|3103.8|3112.46|3103.76|3112.93|3104.23|3111.41|3102.71|35
1629884270000|2021-08-25 09:37:50|3112.38|3103.68|3111.33|3102.63|3112.96|3104.26|3110.76|3102.06|34
1629884280000|2021-08-25 09:38:00|3111.22|3102.52|3110.26|3101.56|3111.93|3103.23|3109.73|3101.03|36
1629884290000|2021-08-25 09:38:10|3110.15|3101.45|3108.98|3100.28|3110.48|3101.78|3108.98|3100.28|39
1629884300000|2021-08-25 09:38:20|3109.44|3100.74|3107.78|3099.08|3109.98|3101.28|3107.76|3099.06|38
1629884310000|2021-08-25 09:38:30|3107.53|3098.83|3105.14|3096.44|3107.7|3099|3104.91|3096.21|34
1629884320000|2021-08-25 09:38:40|3104.96|3096.26|3105.96|3097.26|3106.35|3097.65|3104.69|3095.99|35
1629884330000|2021-08-25 09:38:50|3106.06|3097.36|3105.98|3097.28|3107.22|3098.52|3105.43|3096.73|32
1629884340000|2021-08-25 09:39:00|3106.25|3097.55|3105.94|3097.24|3106.25|3097.55|3105.05|3096.35|36
1629884350000|2021-08-25 09:39:10|3106.12|3097.42|3105.1|3096.4|3106.2|3097.5|3104.58|3095.88|33
1629884360000|2021-08-25 09:39:20|3105.4|3096.7|3103.33|3094.63|3105.4|3096.7|3103.19|3094.49|31
1629884370000|2021-08-25 09:39:30|3103.21|3094.51|3101.79|3093.09|3103.28|3094.58|3101.79|3093.09|37
1629884380000|2021-08-25 09:39:40|3101.67|3092.97|3101.97|3093.27|3102.42|3093.72|3101.23|3092.53|36
1629884390000|2021-08-25 09:39:50|3102.11|3093.41|3102.98|3094.28|3103.22|3094.52|3101.99|3093.29|26
1629884400000|2021-08-25 09:40:00|3102.99|3094.29|3102.46|3093.76|3104.37|3095.67|3102.25|3093.55|30
1629884410000|2021-08-25 09:40:10|3102.43|3093.73|3101.64|3092.94|3102.9|3094.2|3101.64|3092.94|30
1629884420000|2021-08-25 09:40:20|3101.59|3092.89|3101.27|3092.57|3101.74|3093.04|3100.94|3092.24|30
1629884430000|2021-08-25 09:40:30|3101.22|3092.52|3101.12|3092.42|3101.4|3092.7|3101.07|3092.37|7
1629884440000|2021-08-25 09:40:40|3101.15|3092.45|3101.05|3092.35|3101.15|3092.45|3101.05|3092.35|6
1629884450000|2021-08-25 09:40:50|3100.1|3091.4|3101.23|3092.53|3101.4|3092.7|3100.1|3091.4|36
1629884460000|2021-08-25 09:41:00|3101.24|3092.54|3100.01|3091.31|3101.89|3093.19|3099.8|3091.1|39
1629884470000|2021-08-25 09:41:10|3100.07|3091.37|3100.15|3091.45|3100.47|3091.77|3099.27|3090.57|39
1629884480000|2021-08-25 09:41:20|3100.19|3091.49|3101.88|3093.18|3101.88|3093.18|3099.93|3091.23|35
1629884490000|2021-08-25 09:41:30|3101.92|3093.22|3100.4|3091.7|3101.92|3093.22|3099.93|3091.23|38
1629884500000|2021-08-25 09:41:40|3100.45|3091.75|3099.85|3091.15|3101.43|3092.73|3099.85|3091.15|36
1629884510000|2021-08-25 09:41:50|3100.23|3091.53|3099.49|3090.79|3100.45|3091.75|3099.05|3090.35|14
1629884520000|2021-08-25 09:42:00|3099.5|3090.8|3100.79|3092.09|3100.79|3092.09|3099.5|3090.8|24
1629884530000|2021-08-25 09:42:10|3100.73|3092.03|3101|3092.3|3101.29|3092.59|3100.73|3092.03|28
1629884540000|2021-08-25 09:42:20|3100.92|3092.22|3099.76|3091.06|3100.92|3092.22|3099.76|3091.06|16
1629884550000|2021-08-25 09:42:30|3099.61|3090.91|3099.63|3090.93|3100.06|3091.36|3099.61|3090.91|20
1629884560000|2021-08-25 09:42:40|3099.73|3091.03|3099.13|3090.43|3099.89|3091.19|3099.13|3090.43|11
1629884570000|2021-08-25 09:42:50|3099.78|3091.08|3097.34|3088.64|3099.78|3091.08|3097.16|3088.46|28
1629884580000|2021-08-25 09:43:00|3097.51|3088.81|3099.03|3090.33|3100.35|3091.65|3097.51|3088.81|37
1629884590000|2021-08-25 09:43:10|3099.26|3090.56|3101.95|3093.25|3101.95|3093.25|3099.26|3090.56|34
1629884600000|2021-08-25 09:43:20|3102.15|3093.45|3101.79|3093.09|3102.52|3093.82|3101.27|3092.57|29
1629884610000|2021-08-25 09:43:30|3101.78|3093.08|3099.56|3090.86|3101.85|3093.15|3099.56|3090.86|34
1629884620000|2021-08-25 09:43:40|3099.59|3090.89|3099.63|3090.93|3099.74|3091.04|3099.47|3090.77|22
1629884630000|2021-08-25 09:43:50|3099.76|3091.06|3099.72|3091.02|3100.6|3091.9|3099.39|3090.69|26
1629884640000|2021-08-25 09:44:00|3099.67|3090.97|3099.43|3090.73|3099.67|3090.97|3099.42|3090.72|14
1629884650000|2021-08-25 09:44:10|3099.45|3090.75|3103.55|3094.85|3103.55|3094.85|3099.45|3090.75|28
1629884660000|2021-08-25 09:44:20|3103.5|3094.8|3103.58|3094.88|3104.81|3096.11|3103.1|3094.4|30
1629884670000|2021-08-25 09:44:30|3103.59|3094.89|3100.58|3091.88|3103.63|3094.93|3099.64|3090.94|33
1629884680000|2021-08-25 09:44:40|3100.98|3092.28|3100.83|3092.13|3101.35|3092.65|3100.28|3091.58|36
1629884690000|2021-08-25 09:44:50|3100.9|3092.2|3101.31|3092.61|3102.11|3093.41|3100.85|3092.15|32
1629884700000|2021-08-25 09:45:00|3101.3|3092.6|3101.83|3093.13|3103.12|3094.42|3101.22|3092.52|37
1629884710000|2021-08-25 09:45:10|3101.98|3093.28|3099.52|3090.82|3102.23|3093.53|3099.43|3090.73|36
1629884720000|2021-08-25 09:45:20|3099.55|3090.85|3099.07|3090.37|3099.76|3091.06|3098.5|3089.8|37
1629884730000|2021-08-25 09:45:30|3099.15|3090.45|3099.52|3090.82|3100.51|3091.81|3099.13|3090.43|36
1629884740000|2021-08-25 09:45:40|3099.49|3090.79|3099.57|3090.87|3099.73|3091.03|3099.36|3090.66|38
1629884750000|2021-08-25 09:45:50|3099.54|3090.84|3099.36|3090.66|3099.57|3090.87|3099.25|3090.55|30
1629884760000|2021-08-25 09:46:00|3099.32|3090.62|3099.22|3090.52|3100.35|3091.65|3099.02|3090.32|33
1629884770000|2021-08-25 09:46:10|3099.23|3090.53|3100.41|3091.71|3100.59|3091.89|3099.02|3090.32|31
1629884780000|2021-08-25 09:46:20|3100.08|3091.38|3101.34|3092.64|3102.2|3093.5|3100.08|3091.38|29
1629884790000|2021-08-25 09:46:30|3101.38|3092.68|3102.02|3093.32|3102.03|3093.33|3100.68|3091.98|26
1629884800000|2021-08-25 09:46:40|3102.08|3093.38|3102.25|3093.55|3102.35|3093.65|3101.36|3092.66|19
1629884810000|2021-08-25 09:46:50|3102.07|3093.37|3102.21|3093.51|3102.25|3093.55|3102.07|3093.37|8
1629884820000|2021-08-25 09:47:00|3102.03|3093.33|3102.33|3093.63|3102.33|3093.63|3101.74|3093.04|17
1629884830000|2021-08-25 09:47:10|3102.38|3093.68|3101.82|3093.12|3102.38|3093.68|3101.53|3092.83|20
1629884840000|2021-08-25 09:47:20|3101.83|3093.13|3103.92|3095.22|3104.01|3095.31|3101.82|3093.12|23
1629884850000|2021-08-25 09:47:30|3104.03|3095.33|3107.19|3098.49|3107.32|3098.62|3104.03|3095.33|21
1629884860000|2021-08-25 09:47:40|3107.03|3098.33|3106.21|3097.51|3107.46|3098.76|3106.21|3097.51|35
1629884870000|2021-08-25 09:47:50|3106.33|3097.63|3107.59|3098.89|3107.67|3098.97|3105.77|3097.07|33
1629884880000|2021-08-25 09:48:00|3107.6|3098.9|3105.8|3097.1|3107.62|3098.92|3105.8|3097.1|36
1629884890000|2021-08-25 09:48:10|3105.52|3096.82|3106.29|3097.59|3106.45|3097.75|3105.2|3096.5|39
1629884900000|2021-08-25 09:48:20|3106.24|3097.54|3106.41|3097.71|3107.75|3099.05|3106.24|3097.54|39
1629884910000|2021-08-25 09:48:30|3106.39|3097.69|3105.7|3097|3106.78|3098.08|3105.7|3097|33
1629884920000|2021-08-25 09:48:40|3105.76|3097.06|3104|3095.3|3105.76|3097.06|3103.59|3094.89|37
1629884930000|2021-08-25 09:48:50|3104.02|3095.32|3104.29|3095.59|3104.83|3096.13|3103.97|3095.27|30
1629884940000|2021-08-25 09:49:00|3104.22|3095.52|3102.21|3093.51|3104.22|3095.52|3101.67|3092.97|38
1629884950000|2021-08-25 09:49:10|3102.15|3093.45|3101.42|3092.72|3102.36|3093.66|3101.14|3092.44|38
1629884960000|2021-08-25 09:49:20|3101.45|3092.75|3101.31|3092.61|3101.65|3092.95|3101.12|3092.42|28
1629884970000|2021-08-25 09:49:30|3101.12|3092.42|3100.45|3091.75|3101.32|3092.62|3100.24|3091.54|20
1629884980000|2021-08-25 09:49:40|3100.44|3091.74|3101.05|3092.35|3101.79|3093.09|3100.4|3091.7|32
1629884990000|2021-08-25 09:49:50|3101.02|3092.32|3099.81|3091.11|3101.02|3092.32|3099.8|3091.1|30
1629885000000|2021-08-25 09:50:00|3100|3091.3|3101.13|3092.43|3101.13|3092.43|3099.56|3090.86|25
1629885010000|2021-08-25 09:50:10|3101.08|3092.38|3103.6|3094.9|3103.61|3094.91|3101.08|3092.38|33
1629885020000|2021-08-25 09:50:20|3103.82|3095.12|3105.21|3096.51|3105.7|3097|3103.82|3095.12|39
1629885030000|2021-08-25 09:50:30|3105.22|3096.52|3103.57|3094.87|3105.22|3096.52|3103.03|3094.33|40
1629885040000|2021-08-25 09:50:40|3103.67|3094.97|3102.85|3094.15|3104.06|3095.36|3102.85|3094.15|39
1629885050000|2021-08-25 09:50:50|3102.89|3094.19|3101.83|3093.13|3103.15|3094.45|3101.7|3093|37
1629885060000|2021-08-25 09:51:00|3101.13|3092.43|3101.01|3092.31|3102|3093.3|3100.58|3091.88|35
1629885070000|2021-08-25 09:51:10|3101.03|3092.33|3102.04|3093.34|3102.04|3093.34|3101.03|3092.33|35
1629885080000|2021-08-25 09:51:20|3102.09|3093.39|3101.43|3092.73|3102.15|3093.45|3101.41|3092.71|38
1629885090000|2021-08-25 09:51:30|3101.47|3092.77|3102.35|3093.65|3102.59|3093.89|3101.22|3092.52|36
1629885100000|2021-08-25 09:51:40|3102.46|3093.76|3103.66|3094.96|3103.66|3094.96|3102.35|3093.65|38
1629885110000|2021-08-25 09:51:50|3103.57|3094.87|3104.52|3095.82|3104.64|3095.94|3103.53|3094.83|37
1629885120000|2021-08-25 09:52:00|3104.36|3095.66|3104.03|3095.33|3104.69|3095.99|3103.93|3095.23|33
1629885130000|2021-08-25 09:52:10|3104.08|3095.38|3103.33|3094.63|3104.08|3095.38|3103.11|3094.41|34
1629885140000|2021-08-25 09:52:20|3103.24|3094.54|3101.8|3093.1|3103.42|3094.72|3101.75|3093.05|40
1629885150000|2021-08-25 09:52:30|3101.87|3093.17|3103.26|3094.56|3103.43|3094.73|3101.87|3093.17|36
1629885160000|2021-08-25 09:52:40|3103.11|3094.41|3101.64|3092.94|3103.11|3094.41|3101.64|3092.94|28
1629885170000|2021-08-25 09:52:50|3101.65|3092.95|3102.71|3094.01|3102.75|3094.05|3101.65|3092.95|35
1629885180000|2021-08-25 09:53:00|3102.81|3094.11|3102.25|3093.55|3102.86|3094.16|3102.21|3093.51|36
1629885190000|2021-08-25 09:53:10|3102.24|3093.54|3103.42|3094.72|3103.42|3094.72|3101.35|3092.65|34
1629885200000|2021-08-25 09:53:20|3103.65|3094.95|3104.32|3095.62|3104.32|3095.62|3103.36|3094.66|33
1629885210000|2021-08-25 09:53:30|3104.27|3095.57|3104.05|3095.35|3104.27|3095.57|3103.62|3094.92|35
1629885220000|2021-08-25 09:53:40|3104.09|3095.39|3106.36|3097.66|3106.54|3097.84|3103.85|3095.15|35
1629885230000|2021-08-25 09:53:50|3106.45|3097.75|3107.14|3098.44|3107.21|3098.51|3106.45|3097.75|34
1629885240000|2021-08-25 09:54:00|3107.2|3098.5|3107.87|3099.17|3107.87|3099.17|3107.2|3098.5|27
1629885250000|2021-08-25 09:54:10|3108.04|3099.34|3107.46|3098.76|3109.02|3100.32|3107.22|3098.52|35
1629885260000|2021-08-25 09:54:20|3107.98|3099.28|3107.86|3099.16|3108.45|3099.75|3107.78|3099.08|28
1629885270000|2021-08-25 09:54:30|3107.77|3099.07|3106.18|3097.48|3107.77|3099.07|3105.93|3097.23|34
1629885280000|2021-08-25 09:54:40|3106.22|3097.52|3105.54|3096.84|3106.22|3097.52|3105.29|3096.59|36
1629885290000|2021-08-25 09:54:50|3105.63|3096.93|3102.63|3093.93|3105.63|3096.93|3102.23|3093.53|35
1629885300000|2021-08-25 09:55:00|3102.49|3093.79|3104.44|3095.74|3104.72|3096.02|3102.47|3093.77|36
1629885310000|2021-08-25 09:55:10|3104.45|3095.75|3102.79|3094.09|3104.53|3095.83|3102.69|3093.99|31
1629885320000|2021-08-25 09:55:20|3102.91|3094.21|3102.97|3094.27|3103.03|3094.33|3102.65|3093.95|29
1629885330000|2021-08-25 09:55:30|3102.96|3094.26|3101.94|3093.24|3103.04|3094.34|3101.79|3093.09|35
1629885340000|2021-08-25 09:55:40|3101.77|3093.07|3101.43|3092.73|3101.87|3093.17|3100.53|3091.83|32
1629885350000|2021-08-25 09:55:50|3101.42|3092.72|3102.82|3094.12|3102.94|3094.24|3101.42|3092.72|28
1629885360000|2021-08-25 09:56:00|3102.76|3094.06|3100.91|3092.21|3102.76|3094.06|3100.86|3092.16|27
1629885370000|2021-08-25 09:56:10|3100.93|3092.23|3100.85|3092.15|3101.35|3092.65|3100.85|3092.15|23
1629885380000|2021-08-25 09:56:20|3100.84|3092.14|3101.18|3092.48|3101.19|3092.49|3100.76|3092.06|19
1629885390000|2021-08-25 09:56:30|3101.26|3092.56|3101.21|3092.51|3101.34|3092.64|3101.13|3092.43|16
1629885400000|2021-08-25 09:56:40|3101.22|3092.52|3107.84|3099.14|3107.96|3099.26|3101.22|3092.52|37
1629885410000|2021-08-25 09:56:50|3108.1|3099.4|3109.07|3100.37|3109.5|3100.8|3108.09|3099.39|33
1629885420000|2021-08-25 09:57:00|3108.88|3100.18|3108.74|3100.04|3109.38|3100.68|3108.19|3099.49|34
1629885430000|2021-08-25 09:57:10|3108.62|3099.92|3108.59|3099.89|3109.25|3100.55|3108.3|3099.6|36
1629885440000|2021-08-25 09:57:20|3108.58|3099.88|3108.09|3099.39|3108.63|3099.93|3107.48|3098.78|31
1629885450000|2021-08-25 09:57:30|3107.88|3099.18|3106.92|3098.22|3108.05|3099.35|3106.83|3098.13|33
1629885460000|2021-08-25 09:57:40|3106.93|3098.23|3105.83|3097.13|3107.02|3098.32|3104.96|3096.26|35
1629885470000|2021-08-25 09:57:50|3105.82|3097.12|3106.53|3097.83|3107.11|3098.41|3105.82|3097.12|35
1629885480000|2021-08-25 09:58:00|3106.58|3097.88|3106.6|3097.9|3107.49|3098.79|3106.58|3097.88|33
1629885490000|2021-08-25 09:58:10|3106.69|3097.99|3106.91|3098.21|3107.04|3098.34|3105.91|3097.21|35
1629885500000|2021-08-25 09:58:20|3107.02|3098.32|3105.04|3096.34|3107.04|3098.34|3105.04|3096.34|35
1629885510000|2021-08-25 09:58:30|3105.07|3096.37|3105.1|3096.4|3105.37|3096.67|3104.99|3096.29|31
1629885520000|2021-08-25 09:58:40|3105.12|3096.42|3103.71|3095.01|3105.12|3096.42|3103.64|3094.94|35
1629885530000|2021-08-25 09:58:50|3103.76|3095.06|3103.27|3094.57|3104.09|3095.39|3103.25|3094.55|32
1629885540000|2021-08-25 09:59:00|3103.29|3094.59|3105.41|3096.71|3105.62|3096.92|3103.24|3094.54|36
1629885550000|2021-08-25 09:59:10|3105.42|3096.72|3105.5|3096.8|3105.52|3096.82|3105.34|3096.64|24
1629885560000|2021-08-25 09:59:20|3105.47|3096.77|3105.46|3096.76|3105.5|3096.8|3105.42|3096.72|22
1629885570000|2021-08-25 09:59:30|3105.61|3096.91|3104.66|3095.96|3106.06|3097.36|3104.59|3095.89|24
1629885580000|2021-08-25 09:59:40|3104.63|3095.93|3103.09|3094.39|3104.66|3095.96|3103.09|3094.39|31
1629885590000|2021-08-25 09:59:50|3103.08|3094.38|3102.44|3093.74|3103.08|3094.38|3102.41|3093.71|33
1629885600000|2021-08-25 10:00:00|3102.46|3093.76|3100.81|3092.11|3103.47|3094.77|3100.81|3092.11|36
1629885610000|2021-08-25 10:00:10|3100.66|3091.96|3099.43|3090.73|3100.87|3092.17|3098.89|3090.19|37
1629885620000|2021-08-25 10:00:20|3099.49|3090.79|3102.75|3094.05|3102.82|3094.12|3099.27|3090.57|40
1629885630000|2021-08-25 10:00:30|3103.27|3094.57|3104.95|3096.25|3105.24|3096.54|3103.27|3094.57|32
1629885640000|2021-08-25 10:00:40|3104.91|3096.21|3108.26|3099.56|3108.26|3099.56|3104.91|3096.21|31
1629885650000|2021-08-25 10:00:50|3108.28|3099.58|3108.18|3099.48|3108.94|3100.24|3108.18|3099.48|29
1629885660000|2021-08-25 10:01:00|3108.45|3099.75|3108.65|3099.95|3108.83|3100.13|3107.91|3099.21|29
1629885670000|2021-08-25 10:01:10|3108.6|3099.9|3110.74|3102.04|3110.82|3102.12|3108.27|3099.57|27
1629885680000|2021-08-25 10:01:20|3110.78|3102.08|3110.55|3101.85|3110.92|3102.22|3110.55|3101.85|29
1629885690000|2021-08-25 10:01:30|3110.86|3102.16|3112.15|3103.45|3112.39|3103.69|3110.55|3101.85|28
1629885700000|2021-08-25 10:01:40|3112.2|3103.5|3112.71|3104.01|3113.06|3104.36|3112.03|3103.33|37
1629885710000|2021-08-25 10:01:50|3112.3|3103.6|3112.6|3103.9|3112.66|3103.96|3110.61|3101.91|39
1629885720000|2021-08-25 10:02:00|3112.66|3103.96|3112.31|3103.61|3112.9|3104.2|3111.61|3102.91|35
1629885730000|2021-08-25 10:02:10|3112.25|3103.55|3111.22|3102.52|3112.25|3103.55|3110.78|3102.08|39
1629885740000|2021-08-25 10:02:20|3111.24|3102.54|3109.19|3100.49|3111.24|3102.54|3108.65|3099.95|40
1629885750000|2021-08-25 10:02:30|3109.06|3100.36|3109.22|3100.52|3109.56|3100.86|3108.25|3099.55|36
1629885760000|2021-08-25 10:02:40|3109.19|3100.49|3107.45|3098.75|3109.27|3100.57|3107.16|3098.46|31
1629885770000|2021-08-25 10:02:50|3107.44|3098.74|3106.55|3097.85|3107.44|3098.74|3106.37|3097.67|36
1629885780000|2021-08-25 10:03:00|3106.64|3097.94|3108.29|3099.59|3108.8|3100.1|3106.64|3097.94|39
1629885790000|2021-08-25 10:03:10|3108.31|3099.61|3107.35|3098.65|3108.35|3099.65|3107.35|3098.65|26
1629885800000|2021-08-25 10:03:20|3107.15|3098.45|3106.4|3097.7|3107.17|3098.47|3105.24|3096.54|37
1629885810000|2021-08-25 10:03:30|3106.48|3097.78|3106.68|3097.98|3106.97|3098.27|3106.43|3097.73|35
1629885820000|2021-08-25 10:03:40|3106.72|3098.02|3105.64|3096.94|3106.72|3098.02|3105.26|3096.56|38
1629885830000|2021-08-25 10:03:50|3105.52|3096.82|3105.15|3096.45|3106.42|3097.72|3105.15|3096.45|37
1629885840000|2021-08-25 10:04:00|3105.11|3096.41|3105.93|3097.23|3106.09|3097.39|3105.04|3096.34|36
1629885850000|2021-08-25 10:04:10|3105.99|3097.29|3104.79|3096.09|3105.99|3097.29|3104.72|3096.02|36
1629885860000|2021-08-25 10:04:20|3104.89|3096.19|3106.14|3097.44|3106.14|3097.44|3104.53|3095.83|37
1629885870000|2021-08-25 10:04:30|3106.38|3097.68|3104.86|3096.16|3108.07|3099.37|3104.86|3096.16|38
1629885880000|2021-08-25 10:04:40|3104.95|3096.25|3105.17|3096.47|3105.85|3097.15|3104.95|3096.25|37
1629885890000|2021-08-25 10:04:50|3105.13|3096.43|3104.37|3095.67|3105.45|3096.75|3104.24|3095.54|36
1629885900000|2021-08-25 10:05:00|3104.36|3095.66|3104.72|3096.02|3104.72|3096.02|3104.33|3095.63|23
1629885910000|2021-08-25 10:05:10|3104.74|3096.04|3105.29|3096.59|3105.45|3096.75|3104.72|3096.02|28
1629885920000|2021-08-25 10:05:20|3105.28|3096.58|3105.17|3096.47|3105.31|3096.61|3105.17|3096.47|19
1629885930000|2021-08-25 10:05:30|3105.25|3096.55|3108.29|3099.59|3108.29|3099.59|3105.25|3096.55|30
1629885940000|2021-08-25 10:05:40|3108.32|3099.62|3109.99|3101.29|3110.55|3101.85|3108.32|3099.62|36
1629885950000|2021-08-25 10:05:50|3110.01|3101.31|3110.94|3102.24|3111.23|3102.53|3109.91|3101.21|33
1629885960000|2021-08-25 10:06:00|3110.93|3102.23|3110.93|3102.23|3111.06|3102.36|3110.75|3102.05|34
1629885970000|2021-08-25 10:06:10|3110.98|3102.28|3110|3101.3|3111.05|3102.35|3109.63|3100.93|29
1629885980000|2021-08-25 10:06:20|3110.02|3101.32|3108.79|3100.09|3110.02|3101.32|3108.79|3100.09|27
1629885990000|2021-08-25 10:06:30|3108.87|3100.17|3107.63|3098.93|3109|3100.3|3107.17|3098.47|35
1629886000000|2021-08-25 10:06:40|3107.64|3098.94|3107.01|3098.31|3108.34|3099.64|3107.01|3098.31|34
1629886010000|2021-08-25 10:06:50|3106.99|3098.29|3106.05|3097.35|3107.01|3098.31|3105.17|3096.47|36
1629886020000|2021-08-25 10:07:00|3106.11|3097.41|3106.76|3098.06|3107.2|3098.5|3105.34|3096.64|34
1629886030000|2021-08-25 10:07:10|3106.79|3098.09|3106.96|3098.26|3108.26|3099.56|3106.69|3097.99|37
1629886040000|2021-08-25 10:07:20|3106.84|3098.14|3106.95|3098.25|3107.26|3098.56|3106.66|3097.96|33
1629886050000|2021-08-25 10:07:30|3106.92|3098.22|3105.81|3097.11|3107.07|3098.37|3105.81|3097.11|36
1629886060000|2021-08-25 10:07:40|3105.82|3097.12|3106.05|3097.35|3106.2|3097.5|3105.82|3097.12|28
1629886070000|2021-08-25 10:07:50|3106.04|3097.34|3106.06|3097.36|3106.14|3097.44|3105.99|3097.29|24
1629886080000|2021-08-25 10:08:00|3106.07|3097.37|3106.14|3097.44|3106.16|3097.46|3106.06|3097.36|19
1629886090000|2021-08-25 10:08:10|3106.39|3097.69|3104.19|3095.49|3106.39|3097.69|3104.19|3095.49|33
1629886100000|2021-08-25 10:08:20|3104.2|3095.5|3104.42|3095.72|3104.61|3095.91|3104.03|3095.33|35
1629886110000|2021-08-25 10:08:30|3104.25|3095.55|3105.56|3096.86|3105.83|3097.13|3104.12|3095.42|35
1629886120000|2021-08-25 10:08:40|3105.54|3096.84|3105.16|3096.46|3105.6|3096.9|3105.09|3096.39|37
1629886130000|2021-08-25 10:08:50|3105.15|3096.45|3105.24|3096.54|3105.24|3096.54|3104.81|3096.11|27
1629886140000|2021-08-25 10:09:00|3104.96|3096.26|3104.96|3096.26|3105.29|3096.59|3104.58|3095.88|31
1629886150000|2021-08-25 10:09:10|3104.9|3096.2|3103.55|3094.85|3105.24|3096.54|3103.46|3094.76|32
1629886160000|2021-08-25 10:09:20|3103.52|3094.82|3102.7|3094|3103.9|3095.2|3101.76|3093.06|36
1629886170000|2021-08-25 10:09:30|3102.66|3093.96|3102.49|3093.79|3102.96|3094.26|3101.71|3093.01|37
1629886180000|2021-08-25 10:09:40|3102.46|3093.76|3102.86|3094.16|3103.04|3094.34|3101.48|3092.78|34
1629886190000|2021-08-25 10:09:50|3102.51|3093.81|3105.43|3096.73|3105.43|3096.73|3102.2|3093.5|35
1629886200000|2021-08-25 10:10:00|3105.48|3096.78|3106.68|3097.98|3106.76|3098.06|3105.48|3096.78|35
1629886210000|2021-08-25 10:10:10|3106.67|3097.97|3108.2|3099.5|3108.36|3099.66|3106.67|3097.97|20
1629886220000|2021-08-25 10:10:20|3108.21|3099.51|3109.18|3100.48|3109.42|3100.72|3108.01|3099.31|30
1629886230000|2021-08-25 10:10:30|3109.42|3100.72|3109.32|3100.62|3109.67|3100.97|3109.18|3100.48|24
1629886240000|2021-08-25 10:10:40|3109.36|3100.66|3109.1|3100.4|3109.54|3100.84|3108.06|3099.36|37
1629886250000|2021-08-25 10:10:50|3108.88|3100.18|3108.4|3099.7|3108.93|3100.23|3108.4|3099.7|34
1629886260000|2021-08-25 10:11:00|3108|3099.3|3107.47|3098.77|3108.75|3100.05|3107.37|3098.67|40
1629886270000|2021-08-25 10:11:10|3107.44|3098.74|3108.75|3100.05|3109.46|3100.76|3107.44|3098.74|36
1629886280000|2021-08-25 10:11:20|3108.73|3100.03|3108.08|3099.38|3108.73|3100.03|3106.84|3098.14|38
1629886290000|2021-08-25 10:11:30|3108.06|3099.36|3108.38|3099.68|3108.47|3099.77|3108.02|3099.32|34
1629886300000|2021-08-25 10:11:40|3108.35|3099.65|3108.64|3099.94|3108.69|3099.99|3108.26|3099.56|31
1629886310000|2021-08-25 10:11:50|3108.63|3099.93|3107.72|3099.02|3108.72|3100.02|3107.7|3099|27
1629886320000|2021-08-25 10:12:00|3107.67|3098.97|3107.22|3098.52|3107.95|3099.25|3107.22|3098.52|28
1629886330000|2021-08-25 10:12:10|3107.72|3099.02|3107.7|3099|3107.81|3099.11|3107.68|3098.98|6
1629886340000|2021-08-25 10:12:20|3107.56|3098.86|3107.5|3098.8|3107.79|3099.09|3107.5|3098.8|15
1629886350000|2021-08-25 10:12:30|3107.56|3098.86|3107.61|3098.91|3107.65|3098.95|3107.56|3098.86|16
1629886360000|2021-08-25 10:12:40|3107.62|3098.92|3107.34|3098.64|3107.62|3098.92|3107.34|3098.64|11
1629886370000|2021-08-25 10:12:50|3107.48|3098.78|3107.1|3098.4|3107.48|3098.78|3106.96|3098.26|36
1629886380000|2021-08-25 10:13:00|3107.14|3098.44|3107.71|3099.01|3107.71|3099.01|3106.77|3098.07|32
1629886390000|2021-08-25 10:13:10|3107.72|3099.02|3108.32|3099.62|3108.32|3099.62|3107.62|3098.92|32
1629886400000|2021-08-25 10:13:20|3108.26|3099.56|3108.19|3099.49|3108.31|3099.61|3108.14|3099.44|25
1629886410000|2021-08-25 10:13:30|3108.18|3099.48|3108.25|3099.55|3108.25|3099.55|3108.14|3099.44|18
1629886420000|2021-08-25 10:13:40|3108.24|3099.54|3109.46|3100.76|3110.35|3101.65|3108.19|3099.49|35
1629886430000|2021-08-25 10:13:50|3109.34|3100.64|3110.23|3101.53|3110.23|3101.53|3109.24|3100.54|36
1629886440000|2021-08-25 10:14:00|3110.27|3101.57|3110.39|3101.69|3110.79|3102.09|3110.27|3101.57|28
1629886450000|2021-08-25 10:14:10|3110.45|3101.75|3110.22|3101.52|3110.79|3102.09|3110.09|3101.39|37
1629886460000|2021-08-25 10:14:20|3110.39|3101.69|3110.69|3101.99|3111|3102.3|3110.25|3101.55|31
1629886470000|2021-08-25 10:14:30|3110.62|3101.92|3110.98|3102.28|3110.98|3102.28|3110.47|3101.77|34
1629886480000|2021-08-25 10:14:40|3111.29|3102.59|3111.61|3102.91|3112.1|3103.4|3111.06|3102.36|35
1629886490000|2021-08-25 10:14:50|3111.67|3102.97|3111|3102.3|3111.67|3102.97|3110.52|3101.82|36
1629886500000|2021-08-25 10:15:00|3111.06|3102.36|3111.67|3102.97|3111.83|3103.13|3110.87|3102.17|37
1629886510000|2021-08-25 10:15:10|3111.66|3102.96|3113.4|3104.7|3113.4|3104.7|3111.66|3102.96|17
1629886520000|2021-08-25 10:15:20|3113.44|3104.74|3114.71|3106.01|3114.71|3106.01|3113.44|3104.74|25
1629886530000|2021-08-25 10:15:30|3114.41|3105.71|3115.35|3106.65|3115.65|3106.95|3113.6|3104.9|29
1629886540000|2021-08-25 10:15:40|3115.34|3106.64|3115.68|3106.98|3115.68|3106.98|3114.85|3106.15|24
1629886550000|2021-08-25 10:15:50|3115.47|3106.77|3115.43|3106.73|3115.95|3107.25|3114.88|3106.18|28
1629886560000|2021-08-25 10:16:00|3115.45|3106.75|3117.32|3108.62|3117.32|3108.62|3115.43|3106.73|12
1629886570000|2021-08-25 10:16:10|3117.28|3108.58|3117.78|3109.08|3117.9|3109.2|3117.26|3108.56|27
1629886580000|2021-08-25 10:16:20|3117.94|3109.24|3118.75|3110.05|3118.83|3110.13|3117.94|3109.24|34
1629886590000|2021-08-25 10:16:30|3118.74|3110.04|3117.95|3109.25|3118.97|3110.27|3117.95|3109.25|35
1629886600000|2021-08-25 10:16:40|3117.85|3109.15|3116.36|3107.66|3118.03|3109.33|3116.33|3107.63|38
1629886610000|2021-08-25 10:16:50|3116.23|3107.53|3115.69|3106.99|3116.48|3107.78|3115.62|3106.92|34
1629886620000|2021-08-25 10:17:00|3115.68|3106.98|3118.43|3109.73|3118.52|3109.82|3114.62|3105.92|34
1629886630000|2021-08-25 10:17:10|3118.38|3109.68|3117.24|3108.54|3118.63|3109.93|3117.2|3108.5|35
1629886640000|2021-08-25 10:17:20|3117.25|3108.55|3116.61|3107.91|3117.62|3108.92|3116.61|3107.91|31
1629886650000|2021-08-25 10:17:30|3116.62|3107.92|3117.36|3108.66|3117.36|3108.66|3116.61|3107.91|33
1629886660000|2021-08-25 10:17:40|3117.37|3108.67|3119.42|3110.72|3120.11|3111.41|3117.37|3108.67|30
1629886670000|2021-08-25 10:17:50|3119.36|3110.66|3119.8|3111.1|3119.9|3111.2|3119.19|3110.49|35
1629886680000|2021-08-25 10:18:00|3119.79|3111.09|3118.5|3109.8|3119.93|3111.23|3118.33|3109.63|38
1629886690000|2021-08-25 10:18:10|3118.51|3109.81|3118.57|3109.87|3118.79|3110.09|3117.01|3108.31|34
1629886700000|2021-08-25 10:18:20|3118.64|3109.94|3119.18|3110.48|3119.43|3110.73|3118.15|3109.45|38
1629886710000|2021-08-25 10:18:30|3119.06|3110.36|3118.52|3109.82|3119.07|3110.37|3118.41|3109.71|37
1629886720000|2021-08-25 10:18:40|3118.44|3109.74|3119.02|3110.32|3119.78|3111.08|3118.36|3109.66|38
1629886730000|2021-08-25 10:18:50|3119.14|3110.44|3118.92|3110.22|3119.83|3111.13|3118.79|3110.09|37
1629886740000|2021-08-25 10:19:00|3118.89|3110.19|3119.55|3110.85|3119.92|3111.22|3118.89|3110.19|37
1629886750000|2021-08-25 10:19:10|3119.56|3110.86|3119.43|3110.73|3119.93|3111.23|3119.38|3110.68|35
1629886760000|2021-08-25 10:19:20|3119.41|3110.71|3117.54|3108.84|3119.62|3110.92|3117.51|3108.81|36
1629886770000|2021-08-25 10:19:30|3117.51|3108.81|3119.73|3111.03|3119.94|3111.24|3117.05|3108.35|33
1629886780000|2021-08-25 10:19:40|3119.59|3110.89|3119.62|3110.92|3119.69|3110.99|3119.42|3110.72|35
1629886790000|2021-08-25 10:19:50|3119.72|3111.02|3121.76|3113.06|3121.79|3113.09|3119.52|3110.82|40
1629886800000|2021-08-25 10:20:00|3121.77|3113.07|3122.04|3113.34|3122.73|3114.03|3121.52|3112.82|38
1629886810000|2021-08-25 10:20:10|3121.97|3113.27|3122.8|3114.1|3122.8|3114.1|3121.75|3113.05|39
1629886820000|2021-08-25 10:20:20|3122.92|3114.22|3122.75|3114.05|3123.01|3114.31|3122.08|3113.38|31
1629886830000|2021-08-25 10:20:30|3122.55|3113.85|3121.72|3113.02|3122.55|3113.85|3121.35|3112.65|28
1629886840000|2021-08-25 10:20:40|3121.62|3112.92|3120.74|3112.04|3121.62|3112.92|3120.43|3111.73|39
1629886850000|2021-08-25 10:20:50|3120.77|3112.07|3120.14|3111.44|3120.88|3112.18|3120.07|3111.37|37
1629886860000|2021-08-25 10:21:00|3120.2|3111.5|3119.7|3111|3120.39|3111.69|3118.75|3110.05|38
1629886870000|2021-08-25 10:21:10|3119.74|3111.04|3118.9|3110.2|3119.95|3111.25|3118.9|3110.2|34
1629886880000|2021-08-25 10:21:20|3118.88|3110.18|3121.09|3112.39|3121.28|3112.58|3118.42|3109.72|37
1629886890000|2021-08-25 10:21:30|3121.04|3112.34|3120.22|3111.52|3121.04|3112.34|3119.97|3111.27|38
1629886900000|2021-08-25 10:21:40|3120.17|3111.47|3118.89|3110.19|3120.25|3111.55|3118.36|3109.66|34
1629886910000|2021-08-25 10:21:50|3118.88|3110.18|3118.43|3109.73|3119.21|3110.51|3118.43|3109.73|20
1629886920000|2021-08-25 10:22:00|3118.11|3109.41|3117.31|3108.61|3118.41|3109.71|3117.09|3108.39|37
1629886930000|2021-08-25 10:22:10|3116.93|3108.23|3117.29|3108.59|3117.35|3108.65|3116.85|3108.15|36
1629886940000|2021-08-25 10:22:20|3117.26|3108.56|3116.57|3107.87|3117.48|3108.78|3116.28|3107.58|30
1629886950000|2021-08-25 10:22:30|3116.56|3107.86|3116.4|3107.7|3116.56|3107.86|3115.83|3107.13|34
1629886960000|2021-08-25 10:22:40|3116.36|3107.66|3116.29|3107.59|3116.52|3107.82|3116.22|3107.52|30
1629886970000|2021-08-25 10:22:50|3116.33|3107.63|3115.7|3107|3116.44|3107.74|3115.7|3107|34
1629886980000|2021-08-25 10:23:00|3115.73|3107.03|3116.6|3107.9|3117.93|3109.23|3115.71|3107.01|39
1629886990000|2021-08-25 10:23:10|3116.48|3107.78|3114.96|3106.26|3116.54|3107.84|3114.66|3105.96|38
1629887000000|2021-08-25 10:23:20|3114.98|3106.28|3114.98|3106.28|3115.09|3106.39|3114.85|3106.15|34
1629887010000|2021-08-25 10:23:30|3114.93|3106.23|3117.46|3108.76|3118.07|3109.37|3114.93|3106.23|40
1629887020000|2021-08-25 10:23:40|3117.36|3108.66|3118.27|3109.57|3119.01|3110.31|3117.36|3108.66|26
1629887030000|2021-08-25 10:23:50|3118.25|3109.55|3118.22|3109.52|3118.96|3110.26|3118.13|3109.43|24
1629887040000|2021-08-25 10:24:00|3118.2|3109.5|3118.06|3109.36|3119.13|3110.43|3118.06|3109.36|28
1629887050000|2021-08-25 10:24:10|3118.07|3109.37|3119.51|3110.81|3119.59|3110.89|3118.07|3109.37|29
1629887060000|2021-08-25 10:24:20|3119.48|3110.78|3120.55|3111.85|3120.55|3111.85|3118.82|3110.12|22
1629887070000|2021-08-25 10:24:30|3120.78|3112.08|3123.11|3114.41|3123.11|3114.41|3120.78|3112.08|34
1629887080000|2021-08-25 10:24:40|3123.13|3114.43|3123.04|3114.34|3123.24|3114.54|3121.99|3113.29|37
1629887090000|2021-08-25 10:24:50|3123.03|3114.33|3123.68|3114.98|3124.56|3115.86|3122.89|3114.19|35
1629887100000|2021-08-25 10:25:00|3123.79|3115.09|3123.48|3114.78|3123.89|3115.19|3123.09|3114.39|35
1629887110000|2021-08-25 10:25:10|3123.54|3114.84|3121.63|3112.93|3123.75|3115.05|3121.63|3112.93|37
1629887120000|2021-08-25 10:25:20|3121.62|3112.92|3122.18|3113.48|3122.18|3113.48|3120.76|3112.06|35
1629887130000|2021-08-25 10:25:30|3122.21|3113.51|3124.17|3115.47|3124.17|3115.47|3122.04|3113.34|33
1629887140000|2021-08-25 10:25:40|3123.83|3115.13|3124.71|3116.01|3124.71|3116.01|3123.65|3114.95|38
1629887150000|2021-08-25 10:25:50|3124.72|3116.02|3126|3117.3|3126.06|3117.36|3124.56|3115.86|35
1629887160000|2021-08-25 10:26:00|3125.98|3117.28|3126.47|3117.77|3126.57|3117.87|3125.66|3116.96|37
1629887170000|2021-08-25 10:26:10|3126.43|3117.73|3125.96|3117.26|3126.43|3117.73|3125.42|3116.72|36
1629887180000|2021-08-25 10:26:20|3126.04|3117.34|3125.19|3116.49|3126.04|3117.34|3125.09|3116.39|31
1629887190000|2021-08-25 10:26:30|3125.23|3116.53|3124.23|3115.53|3125.23|3116.53|3123.81|3115.11|36
1629887200000|2021-08-25 10:26:40|3124.29|3115.59|3122.84|3114.14|3124.31|3115.61|3122.77|3114.07|33
1629887210000|2021-08-25 10:26:50|3122.76|3114.06|3123.02|3114.32|3123.02|3114.32|3122.01|3113.31|35
1629887220000|2021-08-25 10:27:00|3122.86|3114.16|3125.77|3117.07|3125.77|3117.07|3122.56|3113.86|35
1629887230000|2021-08-25 10:27:10|3125.74|3117.04|3126.4|3117.7|3126.44|3117.74|3125.19|3116.49|28
1629887240000|2021-08-25 10:27:20|3126.42|3117.72|3126.51|3117.81|3126.65|3117.95|3126.42|3117.72|16
1629887250000|2021-08-25 10:27:30|3126.47|3117.77|3126.6|3117.9|3126.74|3118.04|3126.47|3117.77|23
1629887260000|2021-08-25 10:27:40|3126.36|3117.66|3126.8|3118.1|3126.88|3118.18|3125.83|3117.13|28
1629887270000|2021-08-25 10:27:50|3126.85|3118.15|3126.57|3117.87|3126.88|3118.18|3126.57|3117.87|30
1629887280000|2021-08-25 10:28:00|3126.53|3117.83|3125.77|3117.07|3126.81|3118.11|3125.77|3117.07|29
1629887290000|2021-08-25 10:28:10|3125.76|3117.06|3127.5|3118.8|3127.5|3118.8|3125.75|3117.05|37
1629887300000|2021-08-25 10:28:20|3127.51|3118.81|3127.39|3118.69|3127.65|3118.95|3127.18|3118.48|31
1629887310000|2021-08-25 10:28:30|3127.37|3118.67|3128.27|3119.57|3128.69|3119.99|3127.37|3118.67|35
1629887320000|2021-08-25 10:28:40|3128.31|3119.61|3127.78|3119.08|3128.31|3119.61|3127.74|3119.04|35
1629887330000|2021-08-25 10:28:50|3127.88|3119.18|3128.65|3119.95|3128.67|3119.97|3127.79|3119.09|40
1629887340000|2021-08-25 10:29:00|3128.64|3119.94|3129.44|3120.74|3129.45|3120.75|3128.33|3119.63|38
1629887350000|2021-08-25 10:29:10|3129.51|3120.81|3128.94|3120.24|3129.53|3120.83|3128.33|3119.63|39
1629887360000|2021-08-25 10:29:20|3128.75|3120.05|3128.78|3120.08|3128.84|3120.14|3128.24|3119.54|38
1629887370000|2021-08-25 10:29:30|3128.83|3120.13|3129.6|3120.9|3130.16|3121.46|3128.74|3120.04|37
1629887380000|2021-08-25 10:29:40|3129.45|3120.75|3128.48|3119.78|3129.45|3120.75|3128.19|3119.49|35
1629887390000|2021-08-25 10:29:50|3128.4|3119.7|3128.18|3119.48|3128.52|3119.82|3127.66|3118.96|39
1629887400000|2021-08-25 10:30:00|3128.21|3119.51|3126.68|3117.98|3128.21|3119.51|3125.94|3117.24|32
1629887410000|2021-08-25 10:30:10|3126.56|3117.86|3127.23|3118.53|3127.55|3118.85|3126.56|3117.86|34
1629887420000|2021-08-25 10:30:20|3127.2|3118.5|3126.12|3117.42|3127.2|3118.5|3125.3|3116.6|36
1629887430000|2021-08-25 10:30:30|3126.14|3117.44|3125.64|3116.94|3126.44|3117.74|3125.31|3116.61|35
1629887440000|2021-08-25 10:30:40|3125.8|3117.1|3125.19|3116.49|3126.7|3118|3125.19|3116.49|37
1629887450000|2021-08-25 10:30:50|3124.92|3116.22|3124.36|3115.66|3125.19|3116.49|3124.36|3115.66|30
1629887460000|2021-08-25 10:31:00|3124.39|3115.69|3123.54|3114.84|3125|3116.3|3122.11|3113.41|34
1629887470000|2021-08-25 10:31:10|3123.53|3114.83|3124.38|3115.68|3124.92|3116.22|3123.53|3114.83|38
1629887480000|2021-08-25 10:31:20|3124.42|3115.72|3125.75|3117.05|3125.75|3117.05|3124.31|3115.61|33
1629887490000|2021-08-25 10:31:30|3125.76|3117.06|3125.43|3116.73|3125.76|3117.06|3125.28|3116.58|29
1629887500000|2021-08-25 10:31:40|3125.5|3116.8|3124.95|3116.25|3125.74|3117.04|3124.37|3115.67|35
1629887510000|2021-08-25 10:31:50|3124.89|3116.19|3124.68|3115.98|3125.01|3116.31|3124.48|3115.78|36
1629887520000|2021-08-25 10:32:00|3124.64|3115.94|3124.59|3115.89|3124.86|3116.16|3123.38|3114.68|36
1629887530000|2021-08-25 10:32:10|3124.65|3115.95|3124.53|3115.83|3124.65|3115.95|3123.2|3114.5|31
1629887540000|2021-08-25 10:32:20|3124.36|3115.66|3125.56|3116.86|3125.63|3116.93|3123.89|3115.19|34
1629887550000|2021-08-25 10:32:30|3125.6|3116.9|3127.88|3119.18|3128|3119.3|3125.6|3116.9|33
1629887560000|2021-08-25 10:32:40|3127.72|3119.02|3128.67|3119.97|3128.67|3119.97|3127.65|3118.95|36
1629887570000|2021-08-25 10:32:50|3128.72|3120.02|3128.41|3119.71|3128.84|3120.14|3127.96|3119.26|38
1629887580000|2021-08-25 10:33:00|3128.45|3119.75|3128.7|3120|3129.66|3120.96|3128.43|3119.73|31
1629887590000|2021-08-25 10:33:10|3128.85|3120.15|3128.83|3120.13|3129.13|3120.43|3128.63|3119.93|32
1629887600000|2021-08-25 10:33:20|3128.84|3120.14|3128.9|3120.2|3128.96|3120.26|3128.74|3120.04|18
1629887610000|2021-08-25 10:33:30|3128.83|3120.13|3128.92|3120.22|3128.93|3120.23|3128.68|3119.98|21
1629887620000|2021-08-25 10:33:40|3128.93|3120.23|3127.97|3119.27|3129.55|3120.85|3127.62|3118.92|33
1629887630000|2021-08-25 10:33:50|3127.93|3119.23|3127.65|3118.95|3127.96|3119.26|3127.33|3118.63|36
1629887640000|2021-08-25 10:34:00|3127.64|3118.94|3126.48|3117.78|3127.64|3118.94|3126.29|3117.59|34
1629887650000|2021-08-25 10:34:10|3125.99|3117.29|3126|3117.3|3126.1|3117.4|3125.87|3117.17|29
1629887660000|2021-08-25 10:34:20|3126.04|3117.34|3127.14|3118.44|3127.2|3118.5|3125.99|3117.29|36
1629887670000|2021-08-25 10:34:30|3127.02|3118.32|3126.9|3118.2|3127.17|3118.47|3126.88|3118.18|25
1629887680000|2021-08-25 10:34:40|3126.91|3118.21|3126.79|3118.09|3127.06|3118.36|3126.79|3118.09|28
1629887690000|2021-08-25 10:34:50|3126.76|3118.06|3126.72|3118.02|3126.98|3118.28|3126.67|3117.97|31
1629887700000|2021-08-25 10:35:00|3126.76|3118.06|3127.1|3118.4|3127.13|3118.43|3126.76|3118.06|30
1629887710000|2021-08-25 10:35:10|3127.05|3118.35|3125.75|3117.05|3127.13|3118.43|3125.69|3116.99|36
1629887720000|2021-08-25 10:35:20|3125.78|3117.08|3126.75|3118.05|3126.88|3118.18|3125.74|3117.04|32
1629887730000|2021-08-25 10:35:30|3126.81|3118.11|3126.23|3117.53|3126.81|3118.11|3126.1|3117.4|28
1629887740000|2021-08-25 10:35:40|3126.25|3117.55|3126.02|3117.32|3127.04|3118.34|3125.89|3117.19|36
1629887750000|2021-08-25 10:35:50|3125.95|3117.25|3125.69|3116.99|3125.96|3117.26|3125.42|3116.72|32
1629887760000|2021-08-25 10:36:00|3125.63|3116.93|3125.4|3116.7|3125.67|3116.97|3125.38|3116.68|29
1629887770000|2021-08-25 10:36:10|3125.36|3116.66|3124.6|3115.9|3125.36|3116.66|3124.54|3115.84|33
1629887780000|2021-08-25 10:36:20|3124.59|3115.89|3124.74|3116.04|3124.75|3116.05|3124.55|3115.85|23
1629887790000|2021-08-25 10:36:30|3124.73|3116.03|3124.48|3115.78|3124.73|3116.03|3124.34|3115.64|16
1629887800000|2021-08-25 10:36:40|3124.47|3115.77|3124.4|3115.7|3124.82|3116.12|3123.91|3115.21|23
1629887810000|2021-08-25 10:36:50|3124.43|3115.73|3124.42|3115.72|3124.71|3116.01|3124.42|3115.72|17
1629887820000|2021-08-25 10:37:00|3124.07|3115.37|3123.62|3114.92|3124.19|3115.49|3123.23|3114.53|35
1629887830000|2021-08-25 10:37:10|3123.63|3114.93|3123.09|3114.39|3123.72|3115.02|3123.09|3114.39|37
1629887840000|2021-08-25 10:37:20|3123.11|3114.41|3125.27|3116.57|3125.5|3116.8|3123.11|3114.41|36
1629887850000|2021-08-25 10:37:30|3125.28|3116.58|3123.16|3114.46|3125.33|3116.63|3122.35|3113.65|36
1629887860000|2021-08-25 10:37:40|3123.18|3114.48|3121.14|3112.44|3123.41|3114.71|3121.12|3112.42|31
1629887870000|2021-08-25 10:37:50|3121.12|3112.42|3121|3112.3|3121.33|3112.63|3120.93|3112.23|39
1629887880000|2021-08-25 10:38:00|3121.03|3112.33|3121.55|3112.85|3121.88|3113.18|3121.03|3112.33|37
1629887890000|2021-08-25 10:38:10|3121.5|3112.8|3121.61|3112.91|3121.63|3112.93|3121.31|3112.61|33
1629887900000|2021-08-25 10:38:20|3121.6|3112.9|3122.05|3113.35|3122.05|3113.35|3121.56|3112.86|28
1629887910000|2021-08-25 10:38:30|3122.77|3114.07|3122.89|3114.19|3124.29|3115.59|3122.71|3114.01|36
1629887920000|2021-08-25 10:38:40|3122.85|3114.15|3122.96|3114.26|3123.93|3115.23|3122.79|3114.09|33
1629887930000|2021-08-25 10:38:50|3123.15|3114.45|3121.69|3112.99|3123.43|3114.73|3121.48|3112.78|34
1629887940000|2021-08-25 10:39:00|3121.62|3112.92|3122.01|3113.31|3122.01|3113.31|3121.62|3112.92|33
1629887950000|2021-08-25 10:39:10|3121.77|3113.07|3121.69|3112.99|3121.84|3113.14|3121.65|3112.95|36
1629887960000|2021-08-25 10:39:20|3121.7|3113|3121.97|3113.27|3122.04|3113.34|3121.55|3112.85|37
1629887970000|2021-08-25 10:39:30|3121.9|3113.2|3122.5|3113.8|3122.92|3114.22|3121.87|3113.17|33
1629887980000|2021-08-25 10:39:40|3122.7|3114|3123.44|3114.74|3123.54|3114.84|3122.31|3113.61|35
1629887990000|2021-08-25 10:39:50|3123.55|3114.85|3123.54|3114.84|3123.59|3114.89|3123.31|3114.61|34
1629888000000|2021-08-25 10:40:00|3123.59|3114.89|3123.57|3114.87|3123.68|3114.98|3123.44|3114.74|25
1629888010000|2021-08-25 10:40:10|3123.5|3114.8|3124.13|3115.43|3124.25|3115.55|3123.5|3114.8|21
1629888020000|2021-08-25 10:40:20|3124.26|3115.56|3124.16|3115.46|3124.26|3115.56|3124.16|3115.46|6
1629888030000|2021-08-25 10:40:30|3124.17|3115.47|3125.24|3116.54|3125.27|3116.57|3124.17|3115.47|12
1629888040000|2021-08-25 10:40:40|3125.22|3116.52|3125.14|3116.44|3125.22|3116.52|3124.18|3115.48|16
1629888050000|2021-08-25 10:40:50|3125.22|3116.52|3125.15|3116.45|3125.24|3116.54|3125.15|3116.45|8
1629888060000|2021-08-25 10:41:00|3125.09|3116.39|3123.89|3115.19|3125.09|3116.39|3123.89|3115.19|16
1629888070000|2021-08-25 10:41:10|3123.9|3115.2|3124.04|3115.34|3124.86|3116.16|3123.9|3115.2|28
1629888080000|2021-08-25 10:41:20|3124.39|3115.69|3125|3116.3|3125.2|3116.5|3124.03|3115.33|33
1629888090000|2021-08-25 10:41:30|3124.99|3116.29|3124.65|3115.95|3125.13|3116.43|3124.18|3115.48|35
1629888100000|2021-08-25 10:41:40|3124.9|3116.2|3124.4|3115.7|3124.9|3116.2|3124.2|3115.5|29
1629888110000|2021-08-25 10:41:50|3124.72|3116.02|3124.92|3116.22|3125.33|3116.63|3124.67|3115.97|26
1629888120000|2021-08-25 10:42:00|3125.29|3116.59|3124.95|3116.25|3125.29|3116.59|3124.73|3116.03|22
1629888130000|2021-08-25 10:42:10|3124.94|3116.24|3124.82|3116.12|3125.22|3116.52|3124.64|3115.94|32
1629888140000|2021-08-25 10:42:20|3124.81|3116.11|3125.39|3116.69|3125.41|3116.71|3124.5|3115.8|23
1629888150000|2021-08-25 10:42:30|3125.38|3116.68|3124.85|3116.15|3125.51|3116.81|3124.76|3116.06|28
1629888160000|2021-08-25 10:42:40|3124.86|3116.16|3125.44|3116.74|3125.44|3116.74|3124.81|3116.11|26
1629888170000|2021-08-25 10:42:50|3125.48|3116.78|3125.81|3117.11|3125.95|3117.25|3125.48|3116.78|28
1629888180000|2021-08-25 10:43:00|3125.84|3117.14|3126.92|3118.22|3126.95|3118.25|3125.83|3117.13|17
1629888190000|2021-08-25 10:43:10|3127.02|3118.32|3127.88|3119.18|3127.91|3119.21|3127.02|3118.32|24
1629888200000|2021-08-25 10:43:20|3128.04|3119.34|3129.51|3120.81|3129.51|3120.81|3128.04|3119.34|30
1629888210000|2021-08-25 10:43:30|3129.59|3120.89|3129.28|3120.58|3129.8|3121.1|3129.28|3120.58|40
1629888220000|2021-08-25 10:43:40|3129.39|3120.69|3130.61|3121.91|3130.93|3122.23|3129.32|3120.62|31
1629888230000|2021-08-25 10:43:50|3130.65|3121.95|3130|3121.3|3131.48|3122.78|3129.95|3121.25|29
1629888240000|2021-08-25 10:44:00|3129.78|3121.08|3132.38|3123.68|3132.38|3123.68|3129.72|3121.02|35
1629888250000|2021-08-25 10:44:10|3132.42|3123.72|3132.62|3123.92|3132.62|3123.92|3131.79|3123.09|23
1629888260000|2021-08-25 10:44:20|3132.61|3123.91|3132.7|3124|3132.96|3124.26|3132.52|3123.82|29
1629888270000|2021-08-25 10:44:30|3132.69|3123.99|3132.72|3124.02|3132.72|3124.02|3132.22|3123.52|23
1629888280000|2021-08-25 10:44:40|3132.74|3124.04|3131.37|3122.67|3132.78|3124.08|3131.1|3122.4|30
1629888290000|2021-08-25 10:44:50|3131.28|3122.58|3132.07|3123.37|3132.2|3123.5|3130.72|3122.02|32
1629888300000|2021-08-25 10:45:00|3132.14|3123.44|3132.91|3124.21|3133.01|3124.31|3132.14|3123.44|34
1629888310000|2021-08-25 10:45:10|3132.69|3123.99|3132.31|3123.61|3132.69|3123.99|3131.26|3122.56|39
1629888320000|2021-08-25 10:45:20|3132.44|3123.74|3132.86|3124.16|3132.86|3124.16|3132.01|3123.31|35
1629888330000|2021-08-25 10:45:30|3132.91|3124.21|3132.71|3124.01|3133.08|3124.38|3132.59|3123.89|36
1629888340000|2021-08-25 10:45:40|3132.79|3124.09|3132.01|3123.31|3132.9|3124.2|3132.01|3123.31|32
1629888350000|2021-08-25 10:45:50|3132.04|3123.34|3132.63|3123.93|3133.16|3124.46|3131.3|3122.6|37
1629888360000|2021-08-25 10:46:00|3132.24|3123.54|3132.35|3123.65|3132.6|3123.9|3132.05|3123.35|38
1629888370000|2021-08-25 10:46:10|3132.4|3123.7|3131.51|3122.81|3132.56|3123.86|3131.44|3122.74|30
1629888380000|2021-08-25 10:46:20|3131.43|3122.73|3131.17|3122.47|3131.96|3123.26|3130.99|3122.29|29
1629888390000|2021-08-25 10:46:30|3131.22|3122.52|3130.82|3122.12|3131.38|3122.68|3130.78|3122.08|34
1629888400000|2021-08-25 10:46:40|3130.85|3122.15|3130.9|3122.2|3130.94|3122.24|3130.72|3122.02|26
1629888410000|2021-08-25 10:46:50|3130.93|3122.23|3130.95|3122.25|3131.13|3122.43|3130.84|3122.14|32
1629888420000|2021-08-25 10:47:00|3130.96|3122.26|3129.88|3121.18|3131.02|3122.32|3129.88|3121.18|23
1629888430000|2021-08-25 10:47:10|3129.89|3121.19|3130.26|3121.56|3130.34|3121.64|3129.88|3121.18|18
1629888440000|2021-08-25 10:47:20|3130.22|3121.52|3130.11|3121.41|3130.37|3121.67|3129.97|3121.27|33
1629888450000|2021-08-25 10:47:30|3130.07|3121.37|3129.94|3121.24|3130.19|3121.49|3129.94|3121.24|31
1629888460000|2021-08-25 10:47:40|3129.96|3121.26|3130.09|3121.39|3130.16|3121.46|3129.24|3120.54|37
1629888470000|2021-08-25 10:47:50|3130.2|3121.5|3129.97|3121.27|3130.27|3121.57|3129.93|3121.23|32
1629888480000|2021-08-25 10:48:00|3129.93|3121.23|3128.5|3119.8|3129.98|3121.28|3128.5|3119.8|36
1629888490000|2021-08-25 10:48:10|3128.48|3119.78|3129.32|3120.62|3129.33|3120.63|3128.16|3119.46|34
1629888500000|2021-08-25 10:48:20|3129.25|3120.55|3128.72|3120.02|3129.3|3120.6|3128.72|3120.02|31
1629888510000|2021-08-25 10:48:30|3128.71|3120.01|3128.7|3120|3129.02|3120.32|3128.48|3119.78|32
1629888520000|2021-08-25 10:48:40|3128.72|3120.02|3128.65|3119.95|3128.94|3120.24|3128.59|3119.89|25
1629888530000|2021-08-25 10:48:50|3128.81|3120.11|3127.85|3119.15|3128.94|3120.24|3127.85|3119.15|17
1629888540000|2021-08-25 10:49:00|3127.89|3119.19|3128.55|3119.85|3128.55|3119.85|3127.29|3118.59|37
1629888550000|2021-08-25 10:49:10|3128.83|3120.13|3129.03|3120.33|3129.37|3120.67|3128.83|3120.13|33
1629888560000|2021-08-25 10:49:20|3129.14|3120.44|3128.38|3119.68|3129.4|3120.7|3128.38|3119.68|28
1629888570000|2021-08-25 10:49:30|3128.49|3119.79|3127.97|3119.27|3128.49|3119.79|3127.35|3118.65|35
1629888580000|2021-08-25 10:49:40|3127.84|3119.14|3128.07|3119.37|3128.42|3119.72|3127.84|3119.14|31
1629888590000|2021-08-25 10:49:50|3128.06|3119.36|3127.5|3118.8|3128.15|3119.45|3127.12|3118.42|35
1629888600000|2021-08-25 10:50:00|3127.48|3118.78|3128.6|3119.9|3128.66|3119.96|3127.42|3118.72|37
1629888610000|2021-08-25 10:50:10|3128.67|3119.97|3128.81|3120.11|3129.24|3120.54|3128.59|3119.89|35
1629888620000|2021-08-25 10:50:20|3128.82|3120.12|3129.56|3120.86|3129.57|3120.87|3128.82|3120.12|21
1629888630000|2021-08-25 10:50:30|3129.55|3120.85|3130.45|3121.75|3130.45|3121.75|3129.46|3120.76|20
1629888640000|2021-08-25 10:50:40|3130.46|3121.76|3130.9|3122.2|3131.01|3122.31|3130.42|3121.72|23
1629888650000|2021-08-25 10:50:50|3130.93|3122.23|3131.07|3122.37|3131.53|3122.83|3130.91|3122.21|20
1629888660000|2021-08-25 10:51:00|3131.06|3122.36|3130.99|3122.29|3131.06|3122.36|3130.78|3122.08|23
1629888670000|2021-08-25 10:51:10|3131|3122.3|3130.48|3121.78|3131.01|3122.31|3130.08|3121.38|32
1629888680000|2021-08-25 10:51:20|3130.51|3121.81|3131.18|3122.48|3131.28|3122.58|3130.45|3121.75|35
1629888690000|2021-08-25 10:51:30|3131.2|3122.5|3132.73|3124.03|3132.9|3124.2|3131.17|3122.47|32
1629888700000|2021-08-25 10:51:40|3132.85|3124.15|3133.93|3125.23|3134.28|3125.58|3132.69|3123.99|30
1629888710000|2021-08-25 10:51:50|3134.09|3125.39|3134.07|3125.37|3134.23|3125.53|3133.22|3124.52|37
1629888720000|2021-08-25 10:52:00|3133.96|3125.26|3134.32|3125.62|3134.32|3125.62|3133.9|3125.2|33
1629888730000|2021-08-25 10:52:10|3134.33|3125.63|3130.3|3121.6|3134.34|3125.64|3130.23|3121.53|36
1629888740000|2021-08-25 10:52:20|3130.1|3121.4|3130.01|3121.31|3130.14|3121.44|3129.22|3120.52|30
1629888750000|2021-08-25 10:52:30|3130.02|3121.32|3132.23|3123.53|3132.37|3123.67|3129.97|3121.27|30
1629888760000|2021-08-25 10:52:40|3132.55|3123.85|3133.61|3124.91|3133.76|3125.06|3132.55|3123.85|24
1629888770000|2021-08-25 10:52:50|3133.5|3124.8|3133.41|3124.71|3133.71|3125.01|3133.41|3124.71|27
1629888780000|2021-08-25 10:53:00|3133.54|3124.84|3133.48|3124.78|3133.6|3124.9|3133.37|3124.67|11
1629888790000|2021-08-25 10:53:10|3133.49|3124.79|3133.6|3124.9|3133.88|3125.18|3133.48|3124.78|20
1629888800000|2021-08-25 10:53:20|3133.76|3125.06|3132.92|3124.22|3133.76|3125.06|3132.32|3123.62|37
1629888810000|2021-08-25 10:53:30|3132.88|3124.18|3134.4|3125.7|3134.4|3125.7|3132.47|3123.77|34
1629888820000|2021-08-25 10:53:40|3134.39|3125.69|3134.49|3125.79|3135.1|3126.4|3134.35|3125.65|29
1629888830000|2021-08-25 10:53:50|3134.08|3125.38|3134.68|3125.98|3135.01|3126.31|3134.06|3125.36|36
1629888840000|2021-08-25 10:54:00|3134.66|3125.96|3135.32|3126.62|3135.33|3126.63|3134.6|3125.9|35
1629888850000|2021-08-25 10:54:10|3135.29|3126.59|3134.73|3126.03|3135.3|3126.6|3132.87|3124.17|39
1629888860000|2021-08-25 10:54:20|3134.74|3126.04|3132.99|3124.29|3134.81|3126.11|3132.82|3124.12|39
1629888870000|2021-08-25 10:54:30|3132.95|3124.25|3132.68|3123.98|3132.96|3124.26|3132.47|3123.77|27
1629888880000|2021-08-25 10:54:40|3132.67|3123.97|3132.82|3124.12|3132.88|3124.18|3132.65|3123.95|22
1629888890000|2021-08-25 10:54:50|3132.84|3124.14|3133.07|3124.37|3133.5|3124.8|3132.72|3124.02|27
1629888900000|2021-08-25 10:55:00|3133.12|3124.42|3133.68|3124.98|3133.78|3125.08|3132.92|3124.22|35
1629888910000|2021-08-25 10:55:10|3133.65|3124.95|3133.76|3125.06|3133.8|3125.1|3133.5|3124.8|26
1629888920000|2021-08-25 10:55:20|3133.82|3125.12|3133.97|3125.27|3134|3125.3|3133.82|3125.12|19
1629888930000|2021-08-25 10:55:30|3134.03|3125.33|3134.48|3125.78|3135.17|3126.47|3134.03|3125.33|33
1629888940000|2021-08-25 10:55:40|3134.36|3125.66|3134.45|3125.75|3135.1|3126.4|3134.34|3125.64|38
1629888950000|2021-08-25 10:55:50|3133.88|3125.18|3133.24|3124.54|3134.03|3125.33|3133.18|3124.48|35
1629888960000|2021-08-25 10:56:00|3133.3|3124.6|3133.69|3124.99|3133.82|3125.12|3133.23|3124.53|36
1629888970000|2021-08-25 10:56:10|3133.76|3125.06|3133.98|3125.28|3134.08|3125.38|3133.67|3124.97|34
1629888980000|2021-08-25 10:56:20|3133.99|3125.29|3133.43|3124.73|3134.26|3125.56|3133.43|3124.73|35
1629888990000|2021-08-25 10:56:30|3133.4|3124.7|3133.2|3124.5|3133.49|3124.79|3133.18|3124.48|32
1629889000000|2021-08-25 10:56:40|3133.25|3124.55|3132.17|3123.47|3133.49|3124.79|3132.01|3123.31|28
1629889010000|2021-08-25 10:56:50|3132.52|3123.82|3132.18|3123.48|3132.52|3123.82|3131.98|3123.28|35
1629889020000|2021-08-25 10:57:00|3131.99|3123.29|3133.18|3124.48|3133.43|3124.73|3131.63|3122.93|40
1629889030000|2021-08-25 10:57:10|3133.28|3124.58|3133.67|3124.97|3133.97|3125.27|3133.15|3124.45|26
1629889040000|2021-08-25 10:57:20|3133.69|3124.99|3133.85|3125.15|3133.85|3125.15|3133.41|3124.71|28
1629889050000|2021-08-25 10:57:30|3133.84|3125.14|3133.81|3125.11|3133.93|3125.23|3133.73|3125.03|25
1629889060000|2021-08-25 10:57:40|3133.75|3125.05|3133.16|3124.46|3133.8|3125.1|3133.16|3124.46|34
1629889070000|2021-08-25 10:57:50|3133.18|3124.48|3132.41|3123.71|3133.29|3124.59|3132.31|3123.61|32
1629889080000|2021-08-25 10:58:00|3132.4|3123.7|3131.81|3123.11|3132.41|3123.71|3131.7|3123|26
1629889090000|2021-08-25 10:58:10|3131.82|3123.12|3131.97|3123.27|3131.97|3123.27|3130.84|3122.14|35
1629889100000|2021-08-25 10:58:20|3132|3123.3|3133.64|3124.94|3133.77|3125.07|3131.96|3123.26|37
1629889110000|2021-08-25 10:58:30|3133.54|3124.84|3132.38|3123.68|3133.78|3125.08|3132.25|3123.55|35
1629889120000|2021-08-25 10:58:40|3132.45|3123.75|3133.19|3124.49|3133.51|3124.81|3132.41|3123.71|35
1629889130000|2021-08-25 10:58:50|3133.14|3124.44|3133.47|3124.77|3133.49|3124.79|3132.98|3124.28|36
1629889140000|2021-08-25 10:59:00|3133.44|3124.74|3133.19|3124.49|3133.45|3124.75|3133.1|3124.4|36
1629889150000|2021-08-25 10:59:10|3133.22|3124.52|3133.39|3124.69|3133.39|3124.69|3133.18|3124.48|37
1629889160000|2021-08-25 10:59:20|3133.41|3124.71|3131.79|3123.09|3133.86|3125.16|3131.7|3123|34
1629889170000|2021-08-25 10:59:30|3131.8|3123.1|3131.79|3123.09|3132.08|3123.38|3131.76|3123.06|36
1629889180000|2021-08-25 10:59:40|3131.41|3122.71|3130.6|3121.9|3131.49|3122.79|3130.38|3121.68|34
1629889190000|2021-08-25 10:59:50|3130.33|3121.63|3129.87|3121.17|3130.77|3122.07|3129.87|3121.17|31
1629889200000|2021-08-25 11:00:00|3129.92|3121.22|3129.88|3121.18|3130.73|3122.03|3129.78|3121.08|32
1629889210000|2021-08-25 11:00:10|3129.79|3121.09|3128.42|3119.72|3129.8|3121.1|3128.32|3119.62|28
1629889220000|2021-08-25 11:00:20|3128.43|3119.73|3128.04|3119.34|3128.47|3119.77|3127.92|3119.22|32
1629889230000|2021-08-25 11:00:30|3127.85|3119.15|3129.08|3120.38|3129.23|3120.53|3127.29|3118.59|28
1629889240000|2021-08-25 11:00:40|3129.05|3120.35|3131.32|3122.62|3131.68|3122.98|3128.93|3120.23|34
1629889250000|2021-08-25 11:00:50|3131.37|3122.67|3129.87|3121.17|3131.54|3122.84|3129.73|3121.03|33
1629889260000|2021-08-25 11:01:00|3129.84|3121.14|3130.27|3121.57|3130.39|3121.69|3129.84|3121.14|39
1629889270000|2021-08-25 11:01:10|3130.21|3121.51|3130.59|3121.89|3130.6|3121.9|3129.94|3121.24|35
1629889280000|2021-08-25 11:01:20|3130.64|3121.94|3132.76|3124.06|3132.76|3124.06|3130.64|3121.94|36
1629889290000|2021-08-25 11:01:30|3132.88|3124.18|3135.01|3126.31|3135.22|3126.52|3132.88|3124.18|33
1629889300000|2021-08-25 11:01:40|3135.07|3126.37|3136.21|3127.51|3136.21|3127.51|3135.02|3126.32|25
1629889310000|2021-08-25 11:01:50|3136.06|3127.36|3135.46|3126.76|3136.3|3127.6|3135.23|3126.53|36
1629889320000|2021-08-25 11:02:00|3135.58|3126.88|3135.97|3127.27|3136.14|3127.44|3135.51|3126.81|32
1629889330000|2021-08-25 11:02:10|3135.95|3127.25|3135.45|3126.75|3135.97|3127.27|3135.17|3126.47|32
1629889340000|2021-08-25 11:02:20|3135.47|3126.77|3136.05|3127.35|3136.08|3127.38|3135.46|3126.76|36
1629889350000|2021-08-25 11:02:30|3136.13|3127.43|3136.08|3127.38|3136.35|3127.65|3136.04|3127.34|31
1629889360000|2021-08-25 11:02:40|3136.06|3127.36|3136.07|3127.37|3136.12|3127.42|3135.76|3127.06|36
1629889370000|2021-08-25 11:02:50|3136.08|3127.38|3134.14|3125.44|3136.19|3127.49|3133.79|3125.09|34
1629889380000|2021-08-25 11:03:00|3134.1|3125.4|3135.72|3127.02|3135.75|3127.05|3134.1|3125.4|32
1629889390000|2021-08-25 11:03:10|3135.7|3127|3135.69|3126.99|3135.77|3127.07|3135.66|3126.96|23
1629889400000|2021-08-25 11:03:20|3135.7|3127|3135.32|3126.62|3135.79|3127.09|3135.32|3126.62|23
1629889410000|2021-08-25 11:03:30|3135.31|3126.61|3135.42|3126.72|3135.48|3126.78|3135.24|3126.54|26
1629889420000|2021-08-25 11:03:40|3135.48|3126.78|3135.37|3126.67|3135.5|3126.8|3135.27|3126.57|17
1629889430000|2021-08-25 11:03:50|3135.45|3126.75|3136.48|3127.78|3136.86|3128.16|3135.02|3126.32|32
1629889440000|2021-08-25 11:04:00|3136.46|3127.76|3136.62|3127.92|3136.63|3127.93|3136.42|3127.72|23
1629889450000|2021-08-25 11:04:10|3136.59|3127.89|3135.05|3126.35|3136.59|3127.89|3134.94|3126.24|35
1629889460000|2021-08-25 11:04:20|3134.96|3126.26|3132.76|3124.06|3135.05|3126.35|3132.71|3124.01|36
1629889470000|2021-08-25 11:04:30|3132.77|3124.07|3132.88|3124.18|3133.42|3124.72|3132.47|3123.77|37
1629889480000|2021-08-25 11:04:40|3132.78|3124.08|3132.59|3123.89|3132.82|3124.12|3132.54|3123.84|30
1629889490000|2021-08-25 11:04:50|3132.58|3123.88|3132.93|3124.23|3133.04|3124.34|3132.58|3123.88|25
1629889500000|2021-08-25 11:05:00|3132.8|3124.1|3133.35|3124.65|3133.35|3124.65|3132.43|3123.73|35
1629889510000|2021-08-25 11:05:10|3133.46|3124.76|3132.51|3123.81|3133.49|3124.79|3132.5|3123.8|25
1629889520000|2021-08-25 11:05:20|3132.52|3123.82|3132.01|3123.31|3132.52|3123.82|3131.85|3123.15|26
1629889530000|2021-08-25 11:05:30|3132|3123.3|3131.78|3123.08|3132.22|3123.52|3131.67|3122.97|28
1629889540000|2021-08-25 11:05:40|3131.76|3123.06|3131.35|3122.65|3131.76|3123.06|3131.35|3122.65|35
1629889550000|2021-08-25 11:05:50|3131.34|3122.64|3131.38|3122.68|3131.56|3122.86|3131.34|3122.64|30
1629889560000|2021-08-25 11:06:00|3131.5|3122.8|3131.04|3122.34|3131.66|3122.96|3131.04|3122.34|31
1629889570000|2021-08-25 11:06:10|3130.89|3122.19|3130.71|3122.01|3130.89|3122.19|3130.54|3121.84|33
1629889580000|2021-08-25 11:06:20|3130.69|3121.99|3130.55|3121.85|3130.88|3122.18|3130.53|3121.83|32
1629889590000|2021-08-25 11:06:30|3130.57|3121.87|3129.09|3120.39|3130.58|3121.88|3128.63|3119.93|38
1629889600000|2021-08-25 11:06:40|3129.14|3120.44|3129.12|3120.42|3129.87|3121.17|3128.94|3120.24|28
1629889610000|2021-08-25 11:06:50|3129.08|3120.38|3129.26|3120.56|3130.21|3121.51|3129.08|3120.38|27
1629889620000|2021-08-25 11:07:00|3129.18|3120.48|3129.44|3120.74|3129.75|3121.05|3128.99|3120.29|23
1629889630000|2021-08-25 11:07:10|3129.57|3120.87|3129.56|3120.86|3129.64|3120.94|3129.29|3120.59|21
1629889640000|2021-08-25 11:07:20|3129.55|3120.85|3128.65|3119.95|3129.55|3120.85|3128.6|3119.9|19
1629889650000|2021-08-25 11:07:30|3128.59|3119.89|3128.46|3119.76|3128.74|3120.04|3128.46|3119.76|16
1629889660000|2021-08-25 11:07:40|3128.4|3119.7|3126.81|3118.11|3128.4|3119.7|3126.81|3118.11|31
1629889670000|2021-08-25 11:07:50|3126.78|3118.08|3126.61|3117.91|3126.96|3118.26|3126.27|3117.57|34
1629889680000|2021-08-25 11:08:00|3126.84|3118.14|3125.86|3117.16|3126.87|3118.17|3125.86|3117.16|18
1629889690000|2021-08-25 11:08:10|3125.84|3117.14|3126.07|3117.37|3126.6|3117.9|3125.44|3116.74|28
1629889700000|2021-08-25 11:08:20|3125.72|3117.02|3125.22|3116.52|3125.72|3117.02|3124.83|3116.13|30
1629889710000|2021-08-25 11:08:30|3125.19|3116.49|3124.71|3116.01|3125.19|3116.49|3124.11|3115.41|33
1629889720000|2021-08-25 11:08:40|3124.8|3116.1|3124.59|3115.89|3125|3116.3|3124.34|3115.64|26
1629889730000|2021-08-25 11:08:50|3124.42|3115.72|3123.25|3114.55|3124.86|3116.16|3123.18|3114.48|31
1629889740000|2021-08-25 11:09:00|3123.2|3114.5|3123.7|3115|3124.28|3115.58|3122.96|3114.26|36
1629889750000|2021-08-25 11:09:10|3123.67|3114.97|3122.85|3114.15|3123.72|3115.02|3122.42|3113.72|33
1629889760000|2021-08-25 11:09:20|3122.83|3114.13|3122.19|3113.49|3122.83|3114.13|3122.12|3113.42|34
1629889770000|2021-08-25 11:09:30|3122.21|3113.51|3122.07|3113.37|3122.21|3113.51|3121.99|3113.29|36
1629889780000|2021-08-25 11:09:40|3122.02|3113.32|3122.14|3113.44|3122.36|3113.66|3120.55|3111.85|39
1629889790000|2021-08-25 11:09:50|3122.23|3113.53|3123.78|3115.08|3123.78|3115.08|3122|3113.3|37
1629889800000|2021-08-25 11:10:00|3123.76|3115.06|3125.87|3117.17|3125.87|3117.17|3123|3114.3|34
1629889810000|2021-08-25 11:10:10|3125.93|3117.23|3127.63|3118.93|3127.77|3119.07|3125.74|3117.04|36
1629889820000|2021-08-25 11:10:20|3127.69|3118.99|3125.89|3117.19|3127.69|3118.99|3125.8|3117.1|37
1629889830000|2021-08-25 11:10:30|3125.99|3117.29|3124.71|3116.01|3125.99|3117.29|3124.23|3115.53|37
1629889840000|2021-08-25 11:10:40|3124.94|3116.24|3125.84|3117.14|3125.91|3117.21|3124.91|3116.21|37
1629889850000|2021-08-25 11:10:50|3125.79|3117.09|3124.88|3116.18|3125.89|3117.19|3124.88|3116.18|36
1629889860000|2021-08-25 11:11:00|3124.84|3116.14|3126.11|3117.41|3126.11|3117.41|3124.69|3115.99|35
1629889870000|2021-08-25 11:11:10|3126.03|3117.33|3126.18|3117.48|3126.7|3118|3125.92|3117.22|32
1629889880000|2021-08-25 11:11:20|3126.25|3117.55|3126.65|3117.95|3126.87|3118.17|3126.25|3117.55|32
1629889890000|2021-08-25 11:11:30|3126.63|3117.93|3126.76|3118.06|3126.8|3118.1|3126.56|3117.86|21
1629889900000|2021-08-25 11:11:40|3126.75|3118.05|3126.69|3117.99|3126.8|3118.1|3126.57|3117.87|21
1629889910000|2021-08-25 11:11:50|3126.61|3117.91|3126.03|3117.33|3126.73|3118.03|3125.8|3117.1|24
1629889920000|2021-08-25 11:12:00|3126.65|3117.95|3127.89|3119.19|3128.05|3119.35|3126.64|3117.94|36
1629889930000|2021-08-25 11:12:10|3127.93|3119.23|3129.55|3120.85|3129.55|3120.85|3127.91|3119.21|30
1629889940000|2021-08-25 11:12:20|3128.84|3120.14|3129.06|3120.36|3129.64|3120.94|3128|3119.3|28
1629889950000|2021-08-25 11:12:30|3129.28|3120.58|3131.19|3122.49|3132.33|3123.63|3129.28|3120.58|38
1629889960000|2021-08-25 11:12:40|3131.17|3122.47|3129.85|3121.15|3131.17|3122.47|3129.36|3120.66|39
1629889970000|2021-08-25 11:12:50|3129.72|3121.02|3130.42|3121.72|3130.56|3121.86|3129.72|3121.02|37
1629889980000|2021-08-25 11:13:00|3130.15|3121.45|3130.21|3121.51|3130.47|3121.77|3130.14|3121.44|28
1629889990000|2021-08-25 11:13:10|3130.33|3121.63|3128.68|3119.98|3130.46|3121.76|3128.43|3119.73|34
1629890000000|2021-08-25 11:13:20|3128.6|3119.9|3128.01|3119.31|3128.6|3119.9|3127.66|3118.96|37
1629890010000|2021-08-25 11:13:30|3127.79|3119.09|3127.92|3119.22|3128.88|3120.18|3127.63|3118.93|39
1629890020000|2021-08-25 11:13:40|3127.71|3119.01|3126.22|3117.52|3127.71|3119.01|3126.11|3117.41|36
1629890030000|2021-08-25 11:13:50|3126.12|3117.42|3124.72|3116.02|3126.26|3117.56|3124.56|3115.86|36
1629890040000|2021-08-25 11:14:00|3124.51|3115.81|3122.95|3114.25|3124.73|3116.03|3122.75|3114.05|34
1629890050000|2021-08-25 11:14:10|3122.93|3114.23|3120.86|3112.16|3122.93|3114.23|3120.34|3111.64|40
1629890060000|2021-08-25 11:14:20|3120.99|3112.29|3120.32|3111.62|3122.93|3114.23|3120.14|3111.44|37
1629890070000|2021-08-25 11:14:30|3119.67|3110.97|3120.14|3111.44|3120.9|3112.2|3119.67|3110.97|37
1629890080000|2021-08-25 11:14:40|3120.13|3111.43|3118.84|3110.14|3120.14|3111.44|3118.84|3110.14|33
1629890090000|2021-08-25 11:14:50|3118.79|3110.09|3119.26|3110.56|3119.5|3110.8|3117.82|3109.12|27
1629890100000|2021-08-25 11:15:00|3119.18|3110.48|3121.61|3112.91|3121.79|3113.09|3118.98|3110.28|31
1629890110000|2021-08-25 11:15:10|3121.54|3112.84|3122.91|3114.21|3123.05|3114.35|3121.54|3112.84|26
1629890120000|2021-08-25 11:15:20|3122.98|3114.28|3122.55|3113.85|3123.01|3114.31|3121.77|3113.07|37
1629890130000|2021-08-25 11:15:30|3122.61|3113.91|3123.41|3114.71|3123.69|3114.99|3122.61|3113.91|35
1629890140000|2021-08-25 11:15:40|3123.34|3114.64|3123.9|3115.2|3124.09|3115.39|3122.59|3113.89|31
1629890150000|2021-08-25 11:15:50|3124.34|3115.64|3124.53|3115.83|3124.73|3116.03|3123.4|3114.7|31
1629890160000|2021-08-25 11:16:00|3124.47|3115.77|3123.92|3115.22|3124.47|3115.77|3123.68|3114.98|17
1629890170000|2021-08-25 11:16:10|3124.02|3115.32|3124.3|3115.6|3124.3|3115.6|3123.88|3115.18|26
1629890180000|2021-08-25 11:16:20|3124.4|3115.7|3123.87|3115.17|3124.45|3115.75|3123.82|3115.12|24
1629890190000|2021-08-25 11:16:30|3123.65|3114.95|3124.29|3115.59|3124.44|3115.74|3123.53|3114.83|21
1629890200000|2021-08-25 11:16:40|3124.25|3115.55|3125.07|3116.37|3125.09|3116.39|3124.14|3115.44|36
1629890210000|2021-08-25 11:16:50|3125.04|3116.34|3125.08|3116.38|3125.17|3116.47|3124.99|3116.29|31
1629890220000|2021-08-25 11:17:00|3125.04|3116.34|3124.76|3116.06|3126.03|3117.33|3124.76|3116.06|34
1629890230000|2021-08-25 11:17:10|3124.71|3116.01|3124.87|3116.17|3125.59|3116.89|3124.71|3116.01|38
1629890240000|2021-08-25 11:17:20|3124.75|3116.05|3124.82|3116.12|3125.05|3116.35|3124.75|3116.05|33
1629890250000|2021-08-25 11:17:30|3124.81|3116.11|3126.06|3117.36|3126.07|3117.37|3124.79|3116.09|29
1629890260000|2021-08-25 11:17:40|3125.95|3117.25|3126.1|3117.4|3126.35|3117.65|3125.91|3117.21|38
1629890270000|2021-08-25 11:17:50|3126.11|3117.41|3126.13|3117.43|3126.18|3117.48|3125.84|3117.14|27
1629890280000|2021-08-25 11:18:00|3126.16|3117.46|3126.89|3118.19|3126.93|3118.23|3126.16|3117.46|31
1629890290000|2021-08-25 11:18:10|3126.85|3118.15|3126.78|3118.08|3126.9|3118.2|3126.44|3117.74|30
1629890300000|2021-08-25 11:18:20|3126.76|3118.06|3126.67|3117.97|3126.81|3118.11|3126.45|3117.75|21
1629890310000|2021-08-25 11:18:30|3126.63|3117.93|3126.62|3117.92|3126.63|3117.93|3126.36|3117.66|29
1629890320000|2021-08-25 11:18:40|3126.63|3117.93|3126.44|3117.74|3126.76|3118.06|3126.39|3117.69|32
1629890330000|2021-08-25 11:18:50|3126.38|3117.68|3125.6|3116.9|3126.44|3117.74|3125.47|3116.77|35
1629890340000|2021-08-25 11:19:00|3125.59|3116.89|3125.09|3116.39|3125.68|3116.98|3125|3116.3|36
1629890350000|2021-08-25 11:19:10|3125.08|3116.38|3124.54|3115.84|3125.4|3116.7|3124.49|3115.79|29
1629890360000|2021-08-25 11:19:20|3124.65|3115.95|3123.43|3114.73|3124.65|3115.95|3123.3|3114.6|29
1629890370000|2021-08-25 11:19:30|3123.38|3114.68|3123.16|3114.46|3123.58|3114.88|3123.11|3114.41|35
1629890380000|2021-08-25 11:19:40|3123.14|3114.44|3121.59|3112.89|3123.14|3114.44|3121.43|3112.73|30
1629890390000|2021-08-25 11:19:50|3121.44|3112.74|3120.5|3111.8|3121.66|3112.96|3119.99|3111.29|37
1629890400000|2021-08-25 11:20:00|3120.65|3111.95|3123.1|3114.4|3123.3|3114.6|3119.36|3110.66|38
1629890410000|2021-08-25 11:20:10|3123.13|3114.43|3123.21|3114.51|3123.81|3115.11|3123.08|3114.38|35
1629890420000|2021-08-25 11:20:20|3123.03|3114.33|3123.33|3114.63|3123.74|3115.04|3123.03|3114.33|39
1629890430000|2021-08-25 11:20:30|3123.44|3114.74|3125.1|3116.4|3125.29|3116.59|3123.34|3114.64|36
1629890440000|2021-08-25 11:20:40|3125.12|3116.42|3125.16|3116.46|3125.23|3116.53|3124.92|3116.22|37
1629890450000|2021-08-25 11:20:50|3125.02|3116.32|3124.91|3116.21|3125.17|3116.47|3124.9|3116.2|31
1629890460000|2021-08-25 11:21:00|3124.79|3116.09|3125.43|3116.73|3125.46|3116.76|3124.59|3115.89|27
1629890470000|2021-08-25 11:21:10|3125.34|3116.64|3126.16|3117.46|3126.23|3117.53|3125.09|3116.39|32
1629890480000|2021-08-25 11:21:20|3126.02|3117.32|3126.79|3118.09|3126.86|3118.16|3126.02|3117.32|33
1629890490000|2021-08-25 11:21:30|3126.81|3118.11|3127.56|3118.86|3127.95|3119.25|3126.81|3118.11|22
1629890500000|2021-08-25 11:21:40|3127.3|3118.6|3128.12|3119.42|3128.19|3119.49|3127.12|3118.42|31
1629890510000|2021-08-25 11:21:50|3128.1|3119.4|3127.95|3119.25|3128.1|3119.4|3127.49|3118.79|36
1629890520000|2021-08-25 11:22:00|3127.96|3119.26|3127.83|3119.13|3128.42|3119.72|3127.65|3118.95|34
1629890530000|2021-08-25 11:22:10|3128.05|3119.35|3128.05|3119.35|3128.32|3119.62|3127.61|3118.91|27
1629890540000|2021-08-25 11:22:20|3128.04|3119.34|3128.43|3119.73|3128.43|3119.73|3127.86|3119.16|28
1629890550000|2021-08-25 11:22:30|3128.5|3119.8|3128.49|3119.79|3128.63|3119.93|3128.4|3119.7|23
1629890560000|2021-08-25 11:22:40|3128.47|3119.77|3127.24|3118.54|3128.55|3119.85|3127.24|3118.54|23
1629890570000|2021-08-25 11:22:50|3127.3|3118.6|3128.25|3119.55|3128.58|3119.88|3126.65|3117.95|37
1629890580000|2021-08-25 11:23:00|3128.26|3119.56|3128.02|3119.32|3128.36|3119.66|3127.86|3119.16|38
1629890590000|2021-08-25 11:23:10|3127.78|3119.08|3126.74|3118.04|3127.79|3119.09|3126.58|3117.88|35
1629890600000|2021-08-25 11:23:20|3126.94|3118.24|3125.65|3116.95|3126.94|3118.24|3125.34|3116.64|34
1629890610000|2021-08-25 11:23:30|3125.62|3116.92|3125.75|3117.05|3125.75|3117.05|3125.58|3116.88|35
1629890620000|2021-08-25 11:23:40|3125.85|3117.15|3125.37|3116.67|3125.85|3117.15|3125.07|3116.37|28
1629890630000|2021-08-25 11:23:50|3125.33|3116.63|3127.34|3118.64|3127.34|3118.64|3125.33|3116.63|31
1629890640000|2021-08-25 11:24:00|3127.31|3118.61|3127.37|3118.67|3127.38|3118.68|3126.98|3118.28|26
1629890650000|2021-08-25 11:24:10|3127.35|3118.65|3127.38|3118.68|3127.73|3119.03|3127.14|3118.44|25
1629890660000|2021-08-25 11:24:20|3127.29|3118.59|3127.32|3118.62|3127.37|3118.67|3127.16|3118.46|29
1629890670000|2021-08-25 11:24:30|3127.37|3118.67|3127.47|3118.77|3128.1|3119.4|3127.31|3118.61|32
1629890680000|2021-08-25 11:24:40|3127.36|3118.66|3127.72|3119.02|3127.8|3119.1|3127.33|3118.63|26
1629890690000|2021-08-25 11:24:50|3127.85|3119.15|3127.56|3118.86|3128.08|3119.38|3127.46|3118.76|30
1629890700000|2021-08-25 11:25:00|3127.89|3119.19|3127.93|3119.23|3127.95|3119.25|3127.64|3118.94|27
1629890710000|2021-08-25 11:25:10|3127.94|3119.24|3128.79|3120.09|3129.18|3120.48|3127.94|3119.24|30
1629890720000|2021-08-25 11:25:20|3128.82|3120.12|3128.66|3119.96|3128.88|3120.18|3128.58|3119.88|30
1629890730000|2021-08-25 11:25:30|3128.75|3120.05|3129.76|3121.06|3129.77|3121.07|3128.58|3119.88|31
1629890740000|2021-08-25 11:25:40|3129.97|3121.27|3127.93|3119.23|3130.33|3121.63|3127.91|3119.21|38
1629890750000|2021-08-25 11:25:50|3127.58|3118.88|3128.35|3119.65|3128.65|3119.95|3127.58|3118.88|38
1629890760000|2021-08-25 11:26:00|3128.16|3119.46|3127.98|3119.28|3128.16|3119.46|3127.3|3118.6|36
1629890770000|2021-08-25 11:26:10|3127.6|3118.9|3128.77|3120.07|3128.77|3120.07|3127.6|3118.9|34
1629890780000|2021-08-25 11:26:20|3128.83|3120.13|3129.71|3121.01|3129.98|3121.28|3128.83|3120.13|33
1629890790000|2021-08-25 11:26:30|3129.75|3121.05|3131.07|3122.37|3131.39|3122.69|3129.75|3121.05|31
1629890800000|2021-08-25 11:26:40|3131.09|3122.39|3130.75|3122.05|3131.13|3122.43|3130.71|3122.01|22
1629890810000|2021-08-25 11:26:50|3130.68|3121.98|3129.01|3120.31|3130.95|3122.25|3128.96|3120.26|38
1629890820000|2021-08-25 11:27:00|3129.05|3120.35|3128.63|3119.93|3129.05|3120.35|3128.63|3119.93|35
1629890830000|2021-08-25 11:27:10|3128.62|3119.92|3127.36|3118.66|3128.62|3119.92|3127.36|3118.66|28
1629890840000|2021-08-25 11:27:20|3127.43|3118.73|3126.73|3118.03|3128.25|3119.55|3126.73|3118.03|34
1629890850000|2021-08-25 11:27:30|3126.87|3118.17|3126.78|3118.08|3127.12|3118.42|3126.59|3117.89|39
1629890860000|2021-08-25 11:27:40|3126.74|3118.04|3126.35|3117.65|3126.82|3118.12|3126.14|3117.44|34
1629890870000|2021-08-25 11:27:50|3126.5|3117.8|3125.22|3116.52|3126.5|3117.8|3124.62|3115.92|37
1629890880000|2021-08-25 11:28:00|3125.04|3116.34|3126.1|3117.4|3126.37|3117.67|3125.04|3116.34|39
1629890890000|2021-08-25 11:28:10|3126.06|3117.36|3127.04|3118.34|3127.05|3118.35|3126.03|3117.33|28
1629890900000|2021-08-25 11:28:20|3127.02|3118.32|3126.95|3118.25|3127.06|3118.36|3126.91|3118.21|17
1629890910000|2021-08-25 11:28:30|3126.92|3118.22|3127.2|3118.5|3127.2|3118.5|3126.91|3118.21|23
1629890920000|2021-08-25 11:28:40|3127.17|3118.47|3127.09|3118.39|3127.17|3118.47|3126.96|3118.26|17
1629890930000|2021-08-25 11:28:50|3127.18|3118.48|3127.54|3118.84|3127.66|3118.96|3127.02|3118.32|28
1629890940000|2021-08-25 11:29:00|3127.59|3118.89|3127.78|3119.08|3127.99|3119.29|3127.35|3118.65|31
1629890950000|2021-08-25 11:29:10|3127.84|3119.14|3129.18|3120.48|3129.2|3120.5|3127.41|3118.71|36
1629890960000|2021-08-25 11:29:20|3129.12|3120.42|3129.01|3120.31|3129.28|3120.58|3128.51|3119.81|31
1629890970000|2021-08-25 11:29:30|3128.72|3120.02|3128.98|3120.28|3129.22|3120.52|3128.72|3120.02|36
1629890980000|2021-08-25 11:29:40|3128.91|3120.21|3128.13|3119.43|3128.94|3120.24|3127.98|3119.28|33
1629890990000|2021-08-25 11:29:50|3128.42|3119.72|3125.98|3117.28|3128.42|3119.72|3125.89|3117.19|33
1629891000000|2021-08-25 11:30:00|3125.86|3117.16|3126.1|3117.4|3126.16|3117.46|3125.86|3117.16|24
1629891010000|2021-08-25 11:30:10|3126.08|3117.38|3127.15|3118.45|3127.43|3118.73|3126.08|3117.38|30
1629891020000|2021-08-25 11:30:20|3127.83|3119.13|3128.41|3119.71|3128.69|3119.99|3127.83|3119.13|26
1629891030000|2021-08-25 11:30:30|3128.43|3119.73|3129.27|3120.57|3129.34|3120.64|3128.43|3119.73|19
1629891040000|2021-08-25 11:30:40|3129.26|3120.56|3129.7|3121|3130.07|3121.37|3129.26|3120.56|29
1629891050000|2021-08-25 11:30:50|3129.59|3120.89|3129.99|3121.29|3130.02|3121.32|3129.57|3120.87|27
1629891060000|2021-08-25 11:31:00|3129.94|3121.24|3130.58|3121.88|3130.58|3121.88|3129.94|3121.24|35
1629891070000|2021-08-25 11:31:10|3130.56|3121.86|3130.99|3122.29|3131.47|3122.77|3130.56|3121.86|35
1629891080000|2021-08-25 11:31:20|3130.96|3122.26|3131.24|3122.54|3131.37|3122.67|3130.5|3121.8|33
1629891090000|2021-08-25 11:31:30|3131.22|3122.52|3132.95|3124.25|3132.95|3124.25|3131.17|3122.47|37
1629891100000|2021-08-25 11:31:40|3132.97|3124.27|3132.5|3123.8|3132.97|3124.27|3132.38|3123.68|36
1629891110000|2021-08-25 11:31:50|3132.43|3123.73|3132.77|3124.07|3132.77|3124.07|3132.18|3123.48|35
1629891120000|2021-08-25 11:32:00|3132.76|3124.06|3132.83|3124.13|3132.85|3124.15|3132.52|3123.82|34
1629891130000|2021-08-25 11:32:10|3132.91|3124.21|3134.09|3125.39|3134.17|3125.47|3132.86|3124.16|38
1629891140000|2021-08-25 11:32:20|3134.19|3125.49|3134.12|3125.42|3134.45|3125.75|3133.81|3125.11|34
1629891150000|2021-08-25 11:32:30|3134.13|3125.43|3134.66|3125.96|3134.89|3126.19|3134.13|3125.43|34
1629891160000|2021-08-25 11:32:40|3134.83|3126.13|3134.3|3125.6|3134.83|3126.13|3133.95|3125.25|32
1629891170000|2021-08-25 11:32:50|3134.31|3125.61|3134.69|3125.99|3134.7|3126|3134.31|3125.61|30
1629891180000|2021-08-25 11:33:00|3134.7|3126|3134.01|3125.31|3134.87|3126.17|3133.36|3124.66|32
1629891190000|2021-08-25 11:33:10|3134.03|3125.33|3134.17|3125.47|3134.27|3125.57|3133.87|3125.17|37
1629891200000|2021-08-25 11:33:20|3134.18|3125.48|3134.09|3125.39|3134.27|3125.57|3133.88|3125.18|32
1629891210000|2021-08-25 11:33:30|3134.08|3125.38|3134.2|3125.5|3134.28|3125.58|3133.75|3125.05|35
1629891220000|2021-08-25 11:33:40|3134.22|3125.52|3133.82|3125.12|3134.31|3125.61|3133.1|3124.4|34
1629891230000|2021-08-25 11:33:50|3133.81|3125.11|3133.98|3125.28|3134.31|3125.61|3133.81|3125.11|31
1629891240000|2021-08-25 11:34:00|3133.84|3125.14|3133.7|3125|3133.88|3125.18|3133.64|3124.94|29
1629891250000|2021-08-25 11:34:10|3133.67|3124.97|3133.2|3124.5|3133.73|3125.03|3133.12|3124.42|23
1629891260000|2021-08-25 11:34:20|3133.18|3124.48|3132.4|3123.7|3133.34|3124.64|3132.4|3123.7|37
1629891270000|2021-08-25 11:34:30|3132.26|3123.56|3130.78|3122.08|3132.26|3123.56|3130.78|3122.08|26
1629891280000|2021-08-25 11:34:40|3130.77|3122.07|3132.65|3123.95|3132.78|3124.08|3130.37|3121.67|37
1629891290000|2021-08-25 11:34:50|3132.77|3124.07|3132.46|3123.76|3133.58|3124.88|3132.46|3123.76|37
1629891300000|2021-08-25 11:35:00|3132.26|3123.56|3133.87|3125.17|3134.12|3125.42|3131.89|3123.19|36
1629891310000|2021-08-25 11:35:10|3133.9|3125.2|3135.05|3126.35|3135.08|3126.38|3133.87|3125.17|34
1629891320000|2021-08-25 11:35:20|3135.04|3126.34|3134.42|3125.72|3135.43|3126.73|3134.42|3125.72|35
1629891330000|2021-08-25 11:35:30|3134.59|3125.89|3134.67|3125.97|3134.8|3126.1|3134.29|3125.59|31
1629891340000|2021-08-25 11:35:40|3134.78|3126.08|3135.34|3126.64|3135.5|3126.8|3134.78|3126.08|37
1629891350000|2021-08-25 11:35:50|3135.37|3126.67|3135.62|3126.92|3135.77|3127.07|3135.26|3126.56|38
1629891360000|2021-08-25 11:36:00|3135.56|3126.86|3135.68|3126.98|3135.75|3127.05|3135.4|3126.7|31
1629891370000|2021-08-25 11:36:10|3135.65|3126.95|3135.91|3127.21|3136.06|3127.36|3135.36|3126.66|32
1629891380000|2021-08-25 11:36:20|3135.98|3127.28|3136.02|3127.32|3136.11|3127.41|3135.8|3127.1|15
1629891390000|2021-08-25 11:36:30|3136.03|3127.33|3136.03|3127.33|3136.04|3127.34|3135.96|3127.26|11
1629891400000|2021-08-25 11:36:40|3136|3127.3|3136.48|3127.78|3137.29|3128.59|3136|3127.3|27
1629891410000|2021-08-25 11:36:50|3136.45|3127.75|3136.05|3127.35|3136.45|3127.75|3135.3|3126.6|37
1629891420000|2021-08-25 11:37:00|3136.06|3127.36|3136.23|3127.53|3136.23|3127.53|3135.96|3127.26|24
1629891430000|2021-08-25 11:37:10|3136.24|3127.54|3136.64|3127.94|3136.69|3127.99|3136.23|3127.53|27
1629891440000|2021-08-25 11:37:20|3136.8|3128.1|3136.99|3128.29|3137.09|3128.39|3136.8|3128.1|30
1629891450000|2021-08-25 11:37:30|3137.01|3128.31|3136.17|3127.47|3137.01|3128.31|3136.06|3127.36|33
1629891460000|2021-08-25 11:37:40|3136.3|3127.6|3136.2|3127.5|3136.46|3127.76|3136.17|3127.47|30
1629891470000|2021-08-25 11:37:50|3136.28|3127.58|3135.86|3127.16|3136.36|3127.66|3135.81|3127.11|24
1629891480000|2021-08-25 11:38:00|3135.88|3127.18|3136.19|3127.49|3136.31|3127.61|3135.85|3127.15|29
1629891490000|2021-08-25 11:38:10|3136.13|3127.43|3137.1|3128.4|3137.14|3128.44|3136.13|3127.43|25
1629891500000|2021-08-25 11:38:20|3137|3128.3|3136.42|3127.72|3137|3128.3|3136.37|3127.67|29
1629891510000|2021-08-25 11:38:30|3136.45|3127.75|3136.81|3128.11|3137|3128.3|3136.38|3127.68|21
1629891520000|2021-08-25 11:38:40|3136.92|3128.22|3135.75|3127.05|3136.96|3128.26|3135.75|3127.05|31
1629891530000|2021-08-25 11:38:50|3135.85|3127.15|3136.76|3128.06|3136.76|3128.06|3135.85|3127.15|31
1629891540000|2021-08-25 11:39:00|3136.77|3128.07|3136.31|3127.61|3136.8|3128.1|3136.3|3127.6|30
1629891550000|2021-08-25 11:39:10|3136.37|3127.67|3136.59|3127.89|3136.79|3128.09|3136.31|3127.61|33
1629891560000|2021-08-25 11:39:20|3136.74|3128.04|3135.97|3127.27|3136.78|3128.08|3135.94|3127.24|37
1629891570000|2021-08-25 11:39:30|3135.95|3127.25|3136.68|3127.98|3136.81|3128.11|3135.36|3126.66|33
1629891580000|2021-08-25 11:39:40|3136.67|3127.97|3135.65|3126.95|3136.71|3128.01|3135.55|3126.85|27
1629891590000|2021-08-25 11:39:50|3135.78|3127.08|3136.08|3127.38|3136.22|3127.52|3135.62|3126.92|21
1629891600000|2021-08-25 11:40:00|3136.13|3127.43|3136.08|3127.38|3136.13|3127.43|3135.97|3127.27|18
1629891610000|2021-08-25 11:40:10|3135.93|3127.23|3134.97|3126.27|3136.12|3127.42|3134.97|3126.27|34
1629891620000|2021-08-25 11:40:20|3135.07|3126.37|3134.81|3126.11|3135.07|3126.37|3134.68|3125.98|33
1629891630000|2021-08-25 11:40:30|3134.78|3126.08|3134.85|3126.15|3134.86|3126.16|3134.56|3125.86|31
1629891640000|2021-08-25 11:40:40|3134.79|3126.09|3135.4|3126.7|3135.55|3126.85|3134.66|3125.96|37
1629891650000|2021-08-25 11:40:50|3135.43|3126.73|3134.89|3126.19|3135.43|3126.73|3134.88|3126.18|27
1629891660000|2021-08-25 11:41:00|3134.9|3126.2|3136.28|3127.58|3136.55|3127.85|3134.9|3126.2|38
1629891670000|2021-08-25 11:41:10|3136.24|3127.54|3134.23|3125.53|3136.31|3127.61|3134.11|3125.41|33
1629891680000|2021-08-25 11:41:20|3134.21|3125.51|3136.74|3128.04|3137.06|3128.36|3134.21|3125.51|34
1629891690000|2021-08-25 11:41:30|3136.93|3128.23|3136.85|3128.15|3136.95|3128.25|3136.74|3128.04|24
1629891700000|2021-08-25 11:41:40|3136.87|3128.17|3136.54|3127.84|3136.94|3128.24|3136.32|3127.62|33
1629891710000|2021-08-25 11:41:50|3136.52|3127.82|3136.65|3127.95|3136.72|3128.02|3136.43|3127.73|28
1629891720000|2021-08-25 11:42:00|3136.55|3127.85|3136.55|3127.85|3136.95|3128.25|3136.31|3127.61|26
1629891730000|2021-08-25 11:42:10|3136.48|3127.78|3136.45|3127.75|3136.52|3127.82|3136.24|3127.54|25
1629891740000|2021-08-25 11:42:20|3136.42|3127.72|3135.39|3126.69|3136.42|3127.72|3135.21|3126.51|19
1629891750000|2021-08-25 11:42:30|3135.4|3126.7|3134.58|3125.88|3135.47|3126.77|3134.58|3125.88|29
1629891760000|2021-08-25 11:42:40|3134.6|3125.9|3135.17|3126.47|3135.32|3126.62|3134.58|3125.88|26
1629891770000|2021-08-25 11:42:50|3135.22|3126.52|3135.71|3127.01|3135.72|3127.02|3134.92|3126.22|31
1629891780000|2021-08-25 11:43:00|3135.6|3126.9|3135.1|3126.4|3135.71|3127.01|3135.03|3126.33|35
1629891790000|2021-08-25 11:43:10|3135.13|3126.43|3136.68|3127.98|3136.87|3128.17|3135.1|3126.4|34
1629891800000|2021-08-25 11:43:20|3136.61|3127.91|3136.89|3128.19|3137.07|3128.37|3136.61|3127.91|26
1629891810000|2021-08-25 11:43:30|3136.88|3128.18|3136.86|3128.16|3137.05|3128.35|3136.72|3128.02|29
1629891820000|2021-08-25 11:43:40|3136.96|3128.26|3137.16|3128.46|3137.25|3128.55|3136.96|3128.26|18
1629891830000|2021-08-25 11:43:50|3137.24|3128.54|3137.31|3128.61|3137.31|3128.61|3137.16|3128.46|12
1629891840000|2021-08-25 11:44:00|3137.34|3128.64|3137.47|3128.77|3137.47|3128.77|3137.3|3128.6|6
1629891850000|2021-08-25 11:44:10|3137.48|3128.78|3138.18|3129.48|3138.23|3129.53|3137.31|3128.61|16
1629891860000|2021-08-25 11:44:20|3138.23|3129.53|3138.35|3129.65|3138.35|3129.65|3138.23|3129.53|3
1629891870000|2021-08-25 11:44:30|3138.34|3129.64|3138.02|3129.32|3138.34|3129.64|3137.95|3129.25|8
1629891880000|2021-08-25 11:44:40|3138.01|3129.31|3138.15|3129.45|3138.23|3129.53|3138.01|3129.31|16
1629891890000|2021-08-25 11:44:50|3138.23|3129.53|3138.26|3129.56|3138.35|3129.65|3138.15|3129.45|23
1629891900000|2021-08-25 11:45:00|3138.32|3129.62|3138.29|3129.59|3138.34|3129.64|3138.26|3129.56|23
1629891910000|2021-08-25 11:45:10|3138.3|3129.6|3138.46|3129.76|3138.71|3130.01|3138.3|3129.6|24
1629891920000|2021-08-25 11:45:20|3138.5|3129.8|3137.5|3128.8|3138.5|3129.8|3137.46|3128.76|34
1629891930000|2021-08-25 11:45:30|3137.58|3128.88|3136.71|3128.01|3137.58|3128.88|3136.36|3127.66|25
1629891940000|2021-08-25 11:45:40|3136.58|3127.88|3135.64|3126.94|3136.58|3127.88|3135.59|3126.89|33
1629891950000|2021-08-25 11:45:50|3135.62|3126.92|3136.58|3127.88|3136.82|3128.12|3135.47|3126.77|35
1629891960000|2021-08-25 11:46:00|3136.7|3128|3135.83|3127.13|3136.7|3128|3135.65|3126.95|26
1629891970000|2021-08-25 11:46:10|3136.1|3127.4|3137.06|3128.36|3137.06|3128.36|3136.1|3127.4|34
1629891980000|2021-08-25 11:46:20|3136.98|3128.28|3136.92|3128.22|3137.14|3128.44|3136.88|3128.18|23
1629891990000|2021-08-25 11:46:30|3137.14|3128.44|3137.56|3128.86|3137.87|3129.17|3137.14|3128.44|29
1629892000000|2021-08-25 11:46:40|3137.52|3128.82|3137.8|3129.1|3137.8|3129.1|3137.2|3128.5|37
1629892010000|2021-08-25 11:46:50|3137.89|3129.19|3137.86|3129.16|3138.21|3129.51|3137.66|3128.96|29
1629892020000|2021-08-25 11:47:00|3137.92|3129.22|3138.45|3129.75|3138.63|3129.93|3137.88|3129.18|27
1629892030000|2021-08-25 11:47:10|3138.59|3129.89|3138.67|3129.97|3138.75|3130.05|3138.45|3129.75|26
1629892040000|2021-08-25 11:47:20|3138.76|3130.06|3138.98|3130.28|3139.07|3130.37|3138.67|3129.97|24
1629892050000|2021-08-25 11:47:30|3138.95|3130.25|3139.02|3130.32|3139.02|3130.32|3138.89|3130.19|30
1629892060000|2021-08-25 11:47:40|3138.99|3130.29|3138.37|3129.67|3139.02|3130.32|3138.21|3129.51|23
1629892070000|2021-08-25 11:47:50|3138.34|3129.64|3138.34|3129.64|3138.38|3129.68|3137.92|3129.22|20
1629892080000|2021-08-25 11:48:00|3138.38|3129.68|3139.03|3130.33|3139.03|3130.33|3138.34|3129.64|18
1629892090000|2021-08-25 11:48:10|3139.06|3130.36|3141.99|3133.29|3141.99|3133.29|3139.06|3130.36|26
1629892100000|2021-08-25 11:48:20|3141.78|3133.08|3142.53|3133.83|3142.89|3134.19|3141.78|3133.08|32
1629892110000|2021-08-25 11:48:30|3142.48|3133.78|3141.15|3132.45|3142.57|3133.87|3141.13|3132.43|32
1629892120000|2021-08-25 11:48:40|3141.04|3132.34|3142.47|3133.77|3142.66|3133.96|3141.04|3132.34|39
1629892130000|2021-08-25 11:48:50|3142.63|3133.93|3144.08|3135.38|3144.08|3135.38|3142.34|3133.64|39
1629892140000|2021-08-25 11:49:00|3143.78|3135.08|3143.63|3134.93|3144.11|3135.41|3143.39|3134.69|35
1629892150000|2021-08-25 11:49:10|3143.5|3134.8|3144.32|3135.62|3144.35|3135.65|3142.8|3134.1|37
1629892160000|2021-08-25 11:49:20|3144.21|3135.51|3144.5|3135.8|3144.53|3135.83|3144.01|3135.31|28
1629892170000|2021-08-25 11:49:30|3144.39|3135.69|3146.82|3138.12|3147.8|3139.1|3144.3|3135.6|35
1629892180000|2021-08-25 11:49:40|3146.93|3138.23|3145.53|3136.83|3147.1|3138.4|3145.29|3136.59|38
1629892190000|2021-08-25 11:49:50|3145.7|3137|3145.01|3136.31|3145.83|3137.13|3144.39|3135.69|36
1629892200000|2021-08-25 11:50:00|3145.02|3136.32|3144.57|3135.87|3145.53|3136.83|3144.29|3135.59|37
1629892210000|2021-08-25 11:50:10|3144.53|3135.83|3144.56|3135.86|3145.51|3136.81|3144.49|3135.79|38
1629892220000|2021-08-25 11:50:20|3144.62|3135.92|3144.68|3135.98|3144.83|3136.13|3144.51|3135.81|35
1629892230000|2021-08-25 11:50:30|3144.73|3136.03|3145.65|3136.95|3145.77|3137.07|3144.73|3136.03|30
1629892240000|2021-08-25 11:50:40|3145.64|3136.94|3146.37|3137.67|3146.37|3137.67|3145.64|3136.94|28
1629892250000|2021-08-25 11:50:50|3146.29|3137.59|3146.59|3137.89|3146.89|3138.19|3146.14|3137.44|31
1629892260000|2021-08-25 11:51:00|3146.56|3137.86|3146.75|3138.05|3146.82|3138.12|3146.18|3137.48|32
1629892270000|2021-08-25 11:51:10|3146.73|3138.03|3146.22|3137.52|3146.78|3138.08|3146.11|3137.41|30
1629892280000|2021-08-25 11:51:20|3146.24|3137.54|3146.38|3137.68|3146.5|3137.8|3146.1|3137.4|33
1629892290000|2021-08-25 11:51:30|3146.39|3137.69|3145.99|3137.29|3146.39|3137.69|3145.93|3137.23|29
1629892300000|2021-08-25 11:51:40|3146.06|3137.36|3145.17|3136.47|3146.06|3137.36|3145.08|3136.38|34
1629892310000|2021-08-25 11:51:50|3145.2|3136.5|3145.59|3136.89|3145.61|3136.91|3144.21|3135.51|37
1629892320000|2021-08-25 11:52:00|3145.23|3136.53|3146.34|3137.64|3146.48|3137.78|3145.22|3136.52|33
1629892330000|2021-08-25 11:52:10|3146.33|3137.63|3146.47|3137.77|3146.63|3137.93|3146.25|3137.55|28
1629892340000|2021-08-25 11:52:20|3146.32|3137.62|3144.98|3136.28|3146.5|3137.8|3144.71|3136.01|36
1629892350000|2021-08-25 11:52:30|3144.89|3136.19|3142.45|3133.75|3144.89|3136.19|3142.45|3133.75|36
1629892360000|2021-08-25 11:52:40|3142.39|3133.69|3141.38|3132.68|3142.39|3133.69|3141.25|3132.55|35
1629892370000|2021-08-25 11:52:50|3141.33|3132.63|3140.61|3131.91|3141.45|3132.75|3140.61|3131.91|33
1629892380000|2021-08-25 11:53:00|3140.63|3131.93|3141.19|3132.49|3141.65|3132.95|3140.63|3131.93|32
1629892390000|2021-08-25 11:53:10|3140.93|3132.23|3140.61|3131.91|3141.09|3132.39|3139.83|3131.13|39
1629892400000|2021-08-25 11:53:20|3140.53|3131.83|3141.28|3132.58|3141.69|3132.99|3140.46|3131.76|37
1629892410000|2021-08-25 11:53:30|3141.3|3132.6|3141.4|3132.7|3141.52|3132.82|3141.07|3132.37|36
1629892420000|2021-08-25 11:53:40|3141.36|3132.66|3140.45|3131.75|3141.36|3132.66|3140.26|3131.56|35
1629892430000|2021-08-25 11:53:50|3140.52|3131.82|3140.85|3132.15|3140.86|3132.16|3140.1|3131.4|30
1629892440000|2021-08-25 11:54:00|3140.83|3132.13|3142.43|3133.73|3142.62|3133.92|3140.65|3131.95|36
1629892450000|2021-08-25 11:54:10|3142.41|3133.71|3143.4|3134.7|3143.92|3135.22|3142.09|3133.39|37
1629892460000|2021-08-25 11:54:20|3143.39|3134.69|3141.79|3133.09|3143.39|3134.69|3141.65|3132.95|29
1629892470000|2021-08-25 11:54:30|3141.56|3132.86|3140.39|3131.69|3141.72|3133.02|3140.24|3131.54|39
1629892480000|2021-08-25 11:54:40|3140.33|3131.63|3141.28|3132.58|3141.59|3132.89|3140.25|3131.55|34
1629892490000|2021-08-25 11:54:50|3141.26|3132.56|3141.25|3132.55|3141.26|3132.56|3141.12|3132.42|16
1629892500000|2021-08-25 11:55:00|3141.38|3132.68|3142.03|3133.33|3142.05|3133.35|3141.34|3132.64|17
1629892510000|2021-08-25 11:55:10|3142.01|3133.31|3142.93|3134.23|3142.93|3134.23|3142.01|3133.31|31
1629892520000|2021-08-25 11:55:20|3142.95|3134.25|3142.11|3133.41|3143.2|3134.5|3142.11|3133.41|28
1629892530000|2021-08-25 11:55:30|3142.15|3133.45|3143.21|3134.51|3143.21|3134.51|3141.68|3132.98|24
1629892540000|2021-08-25 11:55:40|3143.29|3134.59|3143.48|3134.78|3143.56|3134.86|3143.09|3134.39|40
1629892550000|2021-08-25 11:55:50|3143.52|3134.82|3143.17|3134.47|3143.54|3134.84|3143.03|3134.33|36
1629892560000|2021-08-25 11:56:00|3143.25|3134.55|3143.8|3135.1|3143.8|3135.1|3143.09|3134.39|36
1629892570000|2021-08-25 11:56:10|3143.82|3135.12|3143.64|3134.94|3143.87|3135.17|3143.33|3134.63|35
1629892580000|2021-08-25 11:56:20|3143.66|3134.96|3144.66|3135.96|3144.79|3136.09|3143.58|3134.88|36
1629892590000|2021-08-25 11:56:30|3144.7|3136|3144.86|3136.16|3144.86|3136.16|3144.62|3135.92|38
1629892600000|2021-08-25 11:56:40|3145.02|3136.32|3146.12|3137.42|3146.43|3137.73|3144.73|3136.03|38
1629892610000|2021-08-25 11:56:50|3146.11|3137.41|3145.24|3136.54|3146.11|3137.41|3145.24|3136.54|37
1629892620000|2021-08-25 11:57:00|3145.32|3136.62|3146.11|3137.41|3146.2|3137.5|3145.32|3136.62|37
1629892630000|2021-08-25 11:57:10|3145.96|3137.26|3145.58|3136.88|3146.01|3137.31|3145.45|3136.75|32
1629892640000|2021-08-25 11:57:20|3145.45|3136.75|3144.9|3136.2|3145.61|3136.91|3144.84|3136.14|36
1629892650000|2021-08-25 11:57:30|3144.86|3136.16|3144.51|3135.81|3144.86|3136.16|3144.41|3135.71|32
1629892660000|2021-08-25 11:57:40|3144.41|3135.71|3142.82|3134.12|3144.51|3135.81|3142.82|3134.12|36
1629892670000|2021-08-25 11:57:50|3142.99|3134.29|3143.04|3134.34|3143.32|3134.62|3142.68|3133.98|37
1629892680000|2021-08-25 11:58:00|3143.17|3134.47|3144.05|3135.35|3144.05|3135.35|3143.02|3134.32|37
1629892690000|2021-08-25 11:58:10|3144.14|3135.44|3143.37|3134.67|3144.55|3135.85|3143.37|3134.67|36
1629892700000|2021-08-25 11:58:20|3143.32|3134.62|3142.84|3134.14|3143.32|3134.62|3142.84|3134.14|31
1629892710000|2021-08-25 11:58:30|3142.82|3134.12|3142.23|3133.53|3142.92|3134.22|3142.17|3133.47|30
1629892720000|2021-08-25 11:58:40|3142.14|3133.44|3142.56|3133.86|3142.87|3134.17|3142.14|3133.44|30
1629892730000|2021-08-25 11:58:50|3142.61|3133.91|3142.55|3133.85|3142.8|3134.1|3142.4|3133.7|29
1629892740000|2021-08-25 11:59:00|3142.37|3133.67|3142.75|3134.05|3142.81|3134.11|3142.35|3133.65|33
1629892750000|2021-08-25 11:59:10|3142.74|3134.04|3143.76|3135.06|3143.76|3135.06|3142.48|3133.78|34
1629892760000|2021-08-25 11:59:20|3143.83|3135.13|3144.26|3135.56|3144.4|3135.7|3143.47|3134.77|37
1629892770000|2021-08-25 11:59:30|3144.31|3135.61|3144.61|3135.91|3144.7|3136|3143.46|3134.76|32
1629892780000|2021-08-25 11:59:40|3144.58|3135.88|3144.2|3135.5|3144.63|3135.93|3143.99|3135.29|20
1629892790000|2021-08-25 11:59:50|3144.19|3135.49|3144.35|3135.65|3144.49|3135.79|3143.81|3135.11|34
1629892800000|2021-08-25 12:00:00|3144.71|3136.01|3144.9|3136.2|3145.06|3136.36|3144.15|3135.45|35
1629892810000|2021-08-25 12:00:10|3144.8|3136.1|3142.11|3133.41|3144.82|3136.12|3142.11|3133.41|34
1629892820000|2021-08-25 12:00:20|3142.2|3133.5|3139.25|3130.55|3142.41|3133.71|3139.25|3130.55|36
1629892830000|2021-08-25 12:00:30|3139.53|3130.83|3139.7|3131|3139.72|3131.02|3138.53|3129.83|36
1629892840000|2021-08-25 12:00:40|3139.75|3131.05|3140.74|3132.04|3140.74|3132.04|3139.54|3130.84|36
1629892850000|2021-08-25 12:00:50|3140.57|3131.87|3140.55|3131.85|3140.94|3132.24|3140.45|3131.75|36
1629892860000|2021-08-25 12:01:00|3140.62|3131.92|3141.28|3132.58|3141.49|3132.79|3140.55|3131.85|32
1629892870000|2021-08-25 12:01:10|3141.27|3132.57|3140.17|3131.47|3141.32|3132.62|3140.03|3131.33|29
1629892880000|2021-08-25 12:01:20|3140.24|3131.54|3140.31|3131.61|3140.49|3131.79|3140.04|3131.34|31
1629892890000|2021-08-25 12:01:30|3140.33|3131.63|3139.01|3130.31|3140.33|3131.63|3138.96|3130.26|27
1629892900000|2021-08-25 12:01:40|3139.03|3130.33|3139.54|3130.84|3139.57|3130.87|3138.97|3130.27|30
1629892910000|2021-08-25 12:01:50|3139.53|3130.83|3139.29|3130.59|3139.53|3130.83|3139.26|3130.56|34
1629892920000|2021-08-25 12:02:00|3139.3|3130.6|3139.17|3130.47|3140.17|3131.47|3138.96|3130.26|35
1629892930000|2021-08-25 12:02:10|3138.97|3130.27|3140.07|3131.37|3140.09|3131.39|3138.22|3129.52|36
1629892940000|2021-08-25 12:02:20|3140.06|3131.36|3139.74|3131.04|3140.81|3132.11|3139.74|3131.04|37
1629892950000|2021-08-25 12:02:30|3139.8|3131.1|3136.89|3128.19|3139.92|3131.22|3136.89|3128.19|31
1629892960000|2021-08-25 12:02:40|3136.77|3128.07|3131.52|3122.82|3136.77|3128.07|3130.7|3122|40
1629892970000|2021-08-25 12:02:50|3131.56|3122.86|3131.9|3123.2|3132.25|3123.55|3131|3122.3|26
1629892980000|2021-08-25 12:03:00|3131.85|3123.15|3129.2|3120.5|3134.76|3126.06|3129.04|3120.34|33
1629892990000|2021-08-25 12:03:10|3129.11|3120.41|3128.9|3120.2|3129.11|3120.41|3128.74|3120.04|8
1629893000000|2021-08-25 12:03:20|3128.78|3120.08|3123.04|3114.34|3128.78|3120.08|3123.04|3114.34|9
1629893010000|2021-08-25 12:03:30|3122.72|3114.02|3122.81|3114.11|3123.67|3114.97|3120.69|3111.99|36
1629893020000|2021-08-25 12:03:40|3123.06|3114.36|3124.98|3116.28|3125.21|3116.51|3123|3114.3|36
1629893030000|2021-08-25 12:03:50|3125.06|3116.36|3124.9|3116.2|3125.24|3116.54|3124.07|3115.37|37
1629893040000|2021-08-25 12:04:00|3124.87|3116.17|3126.27|3117.57|3126.46|3117.76|3124.87|3116.17|31
1629893050000|2021-08-25 12:04:10|3125.85|3117.15|3127.82|3119.12|3128.02|3119.32|3125.47|3116.77|38
1629893060000|2021-08-25 12:04:20|3127.84|3119.14|3126.87|3118.17|3128.21|3119.51|3126.49|3117.79|34
1629893070000|2021-08-25 12:04:30|3126.8|3118.1|3125.99|3117.29|3126.9|3118.2|3124.87|3116.17|34
1629893080000|2021-08-25 12:04:40|3125.94|3117.24|3125.04|3116.34|3126.34|3117.64|3124.91|3116.21|27
1629893090000|2021-08-25 12:04:50|3125.06|3116.36|3124.55|3115.85|3125.47|3116.77|3124.55|3115.85|30
1629893100000|2021-08-25 12:05:00|3124.58|3115.88|3126.76|3118.06|3126.83|3118.13|3124.58|3115.88|39
1629893110000|2021-08-25 12:05:10|3126.65|3117.95|3127.87|3119.17|3127.87|3119.17|3126.65|3117.95|34
1629893120000|2021-08-25 12:05:20|3128.01|3119.31|3128.38|3119.68|3128.38|3119.68|3127.99|3119.29|34
1629893130000|2021-08-25 12:05:30|3128.4|3119.7|3128.93|3120.23|3128.97|3120.27|3128.38|3119.68|26
1629893140000|2021-08-25 12:05:40|3129.17|3120.47|3130.35|3121.65|3130.35|3121.65|3129.03|3120.33|22
1629893150000|2021-08-25 12:05:50|3130.45|3121.75|3132.43|3123.73|3133.49|3124.79|3130.45|3121.75|32
1629893160000|2021-08-25 12:06:00|3132.48|3123.78|3132.94|3124.24|3132.94|3124.24|3132.42|3123.72|33
1629893170000|2021-08-25 12:06:10|3132.95|3124.25|3131.63|3122.93|3133.14|3124.44|3131.56|3122.86|35
1629893180000|2021-08-25 12:06:20|3131.7|3123|3131.01|3122.31|3132.04|3123.34|3131.01|3122.31|33
1629893190000|2021-08-25 12:06:30|3131.11|3122.41|3131.43|3122.73|3131.43|3122.73|3129.93|3121.23|36
1629893200000|2021-08-25 12:06:40|3131.62|3122.92|3130.21|3121.51|3131.81|3123.11|3130.12|3121.42|39
1629893210000|2021-08-25 12:06:50|3130.19|3121.49|3130.02|3121.32|3130.66|3121.96|3130.02|3121.32|37
1629893220000|2021-08-25 12:07:00|3130.11|3121.41|3129.93|3121.23|3130.57|3121.87|3129.73|3121.03|37
1629893230000|2021-08-25 12:07:10|3130.01|3121.31|3130.52|3121.82|3130.63|3121.93|3130|3121.3|35
1629893240000|2021-08-25 12:07:20|3130.41|3121.71|3130.68|3121.98|3130.73|3122.03|3130.4|3121.7|13
1629893250000|2021-08-25 12:07:30|3130.74|3122.04|3131.53|3122.83|3131.59|3122.89|3130.74|3122.04|29
1629893260000|2021-08-25 12:07:40|3131.64|3122.94|3131.84|3123.14|3132.95|3124.25|3131.64|3122.94|29
1629893270000|2021-08-25 12:07:50|3131.82|3123.12|3131.19|3122.49|3131.99|3123.29|3131.04|3122.34|30
1629893280000|2021-08-25 12:08:00|3131.16|3122.46|3131.07|3122.37|3131.22|3122.52|3131.04|3122.34|14
1629893290000|2021-08-25 12:08:10|3131.06|3122.36|3130.95|3122.25|3131.35|3122.65|3130.95|3122.25|20
1629893300000|2021-08-25 12:08:20|3130.73|3122.03|3129.72|3121.02|3130.73|3122.03|3129.31|3120.61|29
1629893310000|2021-08-25 12:08:30|3129.86|3121.16|3127.27|3118.57|3129.86|3121.16|3127.27|3118.57|34
1629893320000|2021-08-25 12:08:40|3128.28|3119.58|3129.88|3121.18|3130.88|3122.18|3128.28|3119.58|40
1629893330000|2021-08-25 12:08:50|3129.96|3121.26|3130.63|3121.93|3130.68|3121.98|3129.36|3120.66|32
1629893340000|2021-08-25 12:09:00|3130.69|3121.99|3132.57|3123.87|3132.57|3123.87|3130.69|3121.99|34
1629893350000|2021-08-25 12:09:10|3133.31|3124.61|3134.6|3125.9|3135.23|3126.53|3133.31|3124.61|31
1629893360000|2021-08-25 12:09:20|3134.63|3125.93|3135.23|3126.53|3135.35|3126.65|3134.6|3125.9|22
1629893370000|2021-08-25 12:09:30|3135.25|3126.55|3137.59|3128.89|3137.59|3128.89|3135.25|3126.55|36
1629893380000|2021-08-25 12:09:40|3137.6|3128.9|3136.95|3128.25|3137.63|3128.93|3136.76|3128.06|32
1629893390000|2021-08-25 12:09:50|3137.04|3128.34|3138.34|3129.64|3138.36|3129.66|3137.04|3128.34|31
1629893400000|2021-08-25 12:10:00|3138.36|3129.66|3139.5|3130.8|3139.52|3130.82|3138.31|3129.61|32
1629893410000|2021-08-25 12:10:10|3139.6|3130.9|3140.13|3131.43|3140.39|3131.69|3139.6|3130.9|35
1629893420000|2021-08-25 12:10:20|3140.31|3131.61|3139.52|3130.82|3140.34|3131.64|3139.3|3130.6|35
1629893430000|2021-08-25 12:10:30|3139.73|3131.03|3140.59|3131.89|3140.59|3131.89|3139.52|3130.82|37
1629893440000|2021-08-25 12:10:40|3140.64|3131.94|3140.25|3131.55|3140.7|3132|3140.25|3131.55|37
1629893450000|2021-08-25 12:10:50|3140.55|3131.85|3141.28|3132.58|3141.4|3132.7|3140.34|3131.64|34
1629893460000|2021-08-25 12:11:00|3141.31|3132.61|3140.67|3131.97|3141.32|3132.62|3140.6|3131.9|37
1629893470000|2021-08-25 12:11:10|3140.54|3131.84|3141.51|3132.81|3141.6|3132.9|3140.51|3131.81|26
1629893480000|2021-08-25 12:11:20|3141.5|3132.8|3142.62|3133.92|3142.69|3133.99|3141.5|3132.8|22
1629893490000|2021-08-25 12:11:30|3142.72|3134.02|3141.78|3133.08|3143.03|3134.33|3141.44|3132.74|22
1629893500000|2021-08-25 12:11:40|3141.79|3133.09|3142.37|3133.67|3142.38|3133.68|3141.61|3132.91|28
1629893510000|2021-08-25 12:11:50|3142.38|3133.68|3142.61|3133.91|3142.62|3133.92|3142.38|3133.68|17
1629893520000|2021-08-25 12:12:00|3142.67|3133.97|3145.12|3136.42|3145.12|3136.42|3142.17|3133.47|29
1629893530000|2021-08-25 12:12:10|3145.15|3136.45|3144.54|3135.84|3145.17|3136.47|3144.17|3135.47|33
1629893540000|2021-08-25 12:12:20|3144.52|3135.82|3144.33|3135.63|3144.59|3135.89|3144.03|3135.33|30
1629893550000|2021-08-25 12:12:30|3144.25|3135.55|3144.66|3135.96|3144.79|3136.09|3144.25|3135.55|31
1629893560000|2021-08-25 12:12:40|3144.64|3135.94|3144.95|3136.25|3144.99|3136.29|3144.31|3135.61|30
1629893570000|2021-08-25 12:12:50|3144.98|3136.28|3144.88|3136.18|3144.99|3136.29|3144.76|3136.06|26
1629893580000|2021-08-25 12:13:00|3144.93|3136.23|3144.68|3135.98|3144.93|3136.23|3144.68|3135.98|15
1629893590000|2021-08-25 12:13:10|3144.7|3136|3144.45|3135.75|3144.87|3136.17|3144.45|3135.75|31
1629893600000|2021-08-25 12:13:20|3144.55|3135.85|3144.81|3136.11|3144.81|3136.11|3144.24|3135.54|31
1629893610000|2021-08-25 12:13:30|3145.02|3136.32|3144.87|3136.17|3145.25|3136.55|3144.87|3136.17|33
1629893620000|2021-08-25 12:13:40|3145.13|3136.43|3143.94|3135.24|3145.14|3136.44|3143.82|3135.12|39
1629893630000|2021-08-25 12:13:50|3143.95|3135.25|3143.9|3135.2|3144.21|3135.51|3143.69|3134.99|34
1629893640000|2021-08-25 12:14:00|3143.89|3135.19|3145.15|3136.45|3145.35|3136.65|3143.89|3135.19|36
1629893650000|2021-08-25 12:14:10|3145.19|3136.49|3142.62|3133.92|3145.19|3136.49|3142.62|3133.92|30
1629893660000|2021-08-25 12:14:20|3142.46|3133.76|3142.57|3133.87|3142.57|3133.87|3141.01|3132.31|38
1629893670000|2021-08-25 12:14:30|3142.72|3134.02|3141.92|3133.22|3142.8|3134.1|3141.83|3133.13|37
1629893680000|2021-08-25 12:14:40|3141.98|3133.28|3141.15|3132.45|3142.01|3133.31|3140.94|3132.24|35
1629893690000|2021-08-25 12:14:50|3141.19|3132.49|3140.97|3132.27|3141.3|3132.6|3140.37|3131.67|39
1629893700000|2021-08-25 12:15:00|3141.01|3132.31|3141.29|3132.59|3142.61|3133.91|3140.69|3131.99|32
1629893710000|2021-08-25 12:15:10|3141.37|3132.67|3142.14|3133.44|3142.16|3133.46|3141.21|3132.51|34
1629893720000|2021-08-25 12:15:20|3142.29|3133.59|3142.07|3133.37|3142.36|3133.66|3142.05|3133.35|33
1629893730000|2021-08-25 12:15:30|3142.12|3133.42|3141.21|3132.51|3142.14|3133.44|3141.09|3132.39|33
1629893740000|2021-08-25 12:15:40|3141.25|3132.55|3142.74|3134.04|3143.04|3134.34|3141.25|3132.55|36
1629893750000|2021-08-25 12:15:50|3142.55|3133.85|3142.21|3133.51|3142.83|3134.13|3142.2|3133.5|35
1629893760000|2021-08-25 12:16:00|3142.24|3133.54|3142.41|3133.71|3142.69|3133.99|3142.24|3133.54|37
1629893770000|2021-08-25 12:16:10|3142.43|3133.73|3143.12|3134.42|3143.16|3134.46|3142.34|3133.64|37
1629893780000|2021-08-25 12:16:20|3143.15|3134.45|3144.46|3135.76|3144.46|3135.76|3142.6|3133.9|34
1629893790000|2021-08-25 12:16:30|3144.51|3135.81|3145.14|3136.44|3145.14|3136.44|3144.29|3135.59|31
1629893800000|2021-08-25 12:16:40|3145.12|3136.42|3145.57|3136.87|3145.89|3137.19|3144.9|3136.2|35
1629893810000|2021-08-25 12:16:50|3145.61|3136.91|3145.86|3137.16|3146.04|3137.34|3145.61|3136.91|39
1629893820000|2021-08-25 12:17:00|3145.8|3137.1|3147.96|3139.26|3148.23|3139.53|3145.61|3136.91|34
1629893830000|2021-08-25 12:17:10|3148.19|3139.49|3147.7|3139|3148.45|3139.75|3147.7|3139|30
1629893840000|2021-08-25 12:17:20|3147.84|3139.14|3148.09|3139.39|3148.35|3139.65|3147.8|3139.1|40
1629893850000|2021-08-25 12:17:30|3148.17|3139.47|3148.62|3139.92|3148.62|3139.92|3148.13|3139.43|32
1629893860000|2021-08-25 12:17:40|3148.83|3140.13|3148.78|3140.08|3148.9|3140.2|3148.2|3139.5|36
1629893870000|2021-08-25 12:17:50|3148.77|3140.07|3148.62|3139.92|3149|3140.3|3148.59|3139.89|35
1629893880000|2021-08-25 12:18:00|3148.93|3140.23|3147.35|3138.65|3148.94|3140.24|3147.35|3138.65|35
1629893890000|2021-08-25 12:18:10|3147.21|3138.51|3147.36|3138.66|3147.84|3139.14|3146.83|3138.13|39
1629893900000|2021-08-25 12:18:20|3147.25|3138.55|3147.1|3138.4|3147.36|3138.66|3147.09|3138.39|35
1629893910000|2021-08-25 12:18:30|3147.13|3138.43|3147.87|3139.17|3147.92|3139.22|3146.97|3138.27|36
1629893920000|2021-08-25 12:18:40|3147.99|3139.29|3147.69|3138.99|3148.16|3139.46|3147.67|3138.97|31
1629893930000|2021-08-25 12:18:50|3147.7|3139|3148.03|3139.33|3148.31|3139.61|3147.65|3138.95|36
1629893940000|2021-08-25 12:19:00|3148.32|3139.62|3149.1|3140.4|3149.1|3140.4|3148.09|3139.39|38
1629893950000|2021-08-25 12:19:10|3149.13|3140.43|3150.61|3141.91|3150.66|3141.96|3149.13|3140.43|36
1629893960000|2021-08-25 12:19:20|3150.94|3142.24|3151.46|3142.76|3151.55|3142.85|3150.02|3141.32|35
1629893970000|2021-08-25 12:19:30|3151.49|3142.79|3151.01|3142.31|3152.01|3143.31|3151.01|3142.31|34
1629893980000|2021-08-25 12:19:40|3150.92|3142.22|3151.76|3143.06|3151.84|3143.14|3150.85|3142.15|38
1629893990000|2021-08-25 12:19:50|3151.74|3143.04|3152.14|3143.44|3152.17|3143.47|3151.74|3143.04|27
1629894000000|2021-08-25 12:20:00|3152.21|3143.51|3150.05|3141.35|3152.22|3143.52|3149.76|3141.06|33
1629894010000|2021-08-25 12:20:10|3150.06|3141.36|3150.3|3141.6|3150.65|3141.95|3150.06|3141.36|32
1629894020000|2021-08-25 12:20:20|3150.36|3141.66|3148.45|3139.75|3150.43|3141.73|3148.27|3139.57|38
1629894030000|2021-08-25 12:20:30|3148.44|3139.74|3150.37|3141.67|3150.42|3141.72|3148.36|3139.66|39
1629894040000|2021-08-25 12:20:40|3150.25|3141.55|3149.51|3140.81|3150.82|3142.12|3149.42|3140.72|38
1629894050000|2021-08-25 12:20:50|3149.5|3140.8|3149.91|3141.21|3150.04|3141.34|3149.5|3140.8|33
1629894060000|2021-08-25 12:21:00|3149.9|3141.2|3149.17|3140.47|3150|3141.3|3149.11|3140.41|27
1629894070000|2021-08-25 12:21:10|3149.2|3140.5|3149.52|3140.82|3149.57|3140.87|3149.07|3140.37|36
1629894080000|2021-08-25 12:21:20|3149.54|3140.84|3150.04|3141.34|3150.07|3141.37|3149.2|3140.5|33
1629894090000|2021-08-25 12:21:30|3150.18|3141.48|3150.35|3141.65|3150.69|3141.99|3150|3141.3|36
1629894100000|2021-08-25 12:21:40|3150.29|3141.59|3150.13|3141.43|3150.53|3141.83|3150.13|3141.43|31
1629894110000|2021-08-25 12:21:50|3150.24|3141.54|3148.55|3139.85|3150.25|3141.55|3148.55|3139.85|35
1629894120000|2021-08-25 12:22:00|3148.7|3140|3149.44|3140.74|3149.96|3141.26|3148.69|3139.99|36
1629894130000|2021-08-25 12:22:10|3149.36|3140.66|3149.4|3140.7|3149.44|3140.74|3149.07|3140.37|28
1629894140000|2021-08-25 12:22:20|3149.37|3140.67|3149.48|3140.78|3149.48|3140.78|3149.27|3140.57|13
1629894150000|2021-08-25 12:22:30|3149.49|3140.79|3149.5|3140.8|3149.67|3140.97|3149.42|3140.72|23
1629894160000|2021-08-25 12:22:40|3149.55|3140.85|3149.44|3140.74|3149.63|3140.93|3149.41|3140.71|20
1629894170000|2021-08-25 12:22:50|3149.45|3140.75|3149.65|3140.95|3149.74|3141.04|3149.44|3140.74|16
1629894180000|2021-08-25 12:23:00|3149.5|3140.8|3148.93|3140.23|3149.62|3140.92|3148.76|3140.06|27
1629894190000|2021-08-25 12:23:10|3149|3140.3|3148.61|3139.91|3149.07|3140.37|3148.45|3139.75|33
1629894200000|2021-08-25 12:23:20|3148.3|3139.6|3147.93|3139.23|3148.3|3139.6|3147.27|3138.57|34
1629894210000|2021-08-25 12:23:30|3147.96|3139.26|3147.69|3138.99|3148.16|3139.46|3147.67|3138.97|36
1629894220000|2021-08-25 12:23:40|3147.71|3139.01|3147.2|3138.5|3147.71|3139.01|3146.4|3137.7|38
1629894230000|2021-08-25 12:23:50|3147.11|3138.41|3147.09|3138.39|3147.29|3138.59|3147.04|3138.34|33
1629894240000|2021-08-25 12:24:00|3147.07|3138.37|3147.09|3138.39|3147.4|3138.7|3146.97|3138.27|32
1629894250000|2021-08-25 12:24:10|3147.31|3138.61|3146.46|3137.76|3147.39|3138.69|3146.46|3137.76|30
1629894260000|2021-08-25 12:24:20|3146.83|3138.13|3146.82|3138.12|3146.83|3138.13|3146.55|3137.85|32
1629894270000|2021-08-25 12:24:30|3146.8|3138.1|3146.77|3138.07|3146.8|3138.1|3146.57|3137.87|24
1629894280000|2021-08-25 12:24:40|3146.74|3138.04|3146.7|3138|3146.82|3138.12|3146.62|3137.92|26
1629894290000|2021-08-25 12:24:50|3146.76|3138.06|3146.54|3137.84|3146.82|3138.12|3146.48|3137.78|30
1629894300000|2021-08-25 12:25:00|3146.47|3137.77|3147.49|3138.79|3147.5|3138.8|3146.33|3137.63|37
1629894310000|2021-08-25 12:25:10|3147.61|3138.91|3147.52|3138.82|3147.95|3139.25|3147.36|3138.66|38
1629894320000|2021-08-25 12:25:20|3147.53|3138.83|3147.49|3138.79|3147.87|3139.17|3147.49|3138.79|27
1629894330000|2021-08-25 12:25:30|3147.55|3138.85|3147.62|3138.92|3147.62|3138.92|3147.44|3138.74|16
1629894340000|2021-08-25 12:25:40|3147.57|3138.87|3148.9|3140.2|3148.9|3140.2|3147.52|3138.82|22
1629894350000|2021-08-25 12:25:50|3148.91|3140.21|3149.35|3140.65|3149.37|3140.67|3148.86|3140.16|28
1629894360000|2021-08-25 12:26:00|3149.36|3140.66|3149.67|3140.97|3150.17|3141.47|3149.36|3140.66|31
1629894370000|2021-08-25 12:26:10|3149.66|3140.96|3149.99|3141.29|3150.03|3141.33|3149.6|3140.9|29
1629894380000|2021-08-25 12:26:20|3149.97|3141.27|3150.21|3141.51|3150.53|3141.83|3149.86|3141.16|33
1629894390000|2021-08-25 12:26:30|3150.1|3141.4|3148.32|3139.62|3150.1|3141.4|3147.72|3139.02|39
1629894400000|2021-08-25 12:26:40|3148.46|3139.76|3148.27|3139.57|3148.52|3139.82|3148.14|3139.44|38
1629894410000|2021-08-25 12:26:50|3148.25|3139.55|3148.48|3139.78|3148.48|3139.78|3147.79|3139.09|33
1629894420000|2021-08-25 12:27:00|3148.75|3140.05|3148.78|3140.08|3149.01|3140.31|3148.71|3140.01|31
1629894430000|2021-08-25 12:27:10|3148.8|3140.1|3149.48|3140.78|3149.48|3140.78|3148.76|3140.06|28
1629894440000|2021-08-25 12:27:20|3149.49|3140.79|3149.38|3140.68|3150.03|3141.33|3149.3|3140.6|33
1629894450000|2021-08-25 12:27:30|3149.43|3140.73|3149.5|3140.8|3149.66|3140.96|3149.42|3140.72|32
1629894460000|2021-08-25 12:27:40|3149.49|3140.79|3149.22|3140.52|3149.53|3140.83|3149.22|3140.52|33
1629894470000|2021-08-25 12:27:50|3149.27|3140.57|3149|3140.3|3149.43|3140.73|3149|3140.3|34
1629894480000|2021-08-25 12:28:00|3148.41|3139.71|3147.53|3138.83|3148.41|3139.71|3147.48|3138.78|35
1629894490000|2021-08-25 12:28:10|3147.6|3138.9|3147.92|3139.22|3147.93|3139.23|3147.57|3138.87|30
1629894500000|2021-08-25 12:28:20|3147.91|3139.21|3147.01|3138.31|3147.98|3139.28|3146.69|3137.99|36
1629894510000|2021-08-25 12:28:30|3147.07|3138.37|3147.44|3138.74|3147.54|3138.84|3146.85|3138.15|21
1629894520000|2021-08-25 12:28:40|3147.39|3138.69|3147.43|3138.73|3147.58|3138.88|3147.39|3138.69|29
1629894530000|2021-08-25 12:28:50|3147.44|3138.74|3147.42|3138.72|3147.51|3138.81|3147.36|3138.66|30
1629894540000|2021-08-25 12:29:00|3147.43|3138.73|3147.25|3138.55|3147.46|3138.76|3147|3138.3|27
1629894550000|2021-08-25 12:29:10|3147.27|3138.57|3147.65|3138.95|3147.99|3139.29|3147.26|3138.56|38
1629894560000|2021-08-25 12:29:20|3147.63|3138.93|3148.68|3139.98|3148.83|3140.13|3147.47|3138.77|27
1629894570000|2021-08-25 12:29:30|3148.66|3139.96|3148.69|3139.99|3148.84|3140.14|3148.6|3139.9|27
1629894580000|2021-08-25 12:29:40|3148.68|3139.98|3148.92|3140.22|3149.59|3140.89|3148.59|3139.89|34
1629894590000|2021-08-25 12:29:50|3148.81|3140.11|3148.12|3139.42|3148.91|3140.21|3148.07|3139.37|26
1629894600000|2021-08-25 12:30:00|3148.11|3139.41|3148.48|3139.78|3148.53|3139.83|3148.11|3139.41|24
1629894610000|2021-08-25 12:30:10|3148.47|3139.77|3148.6|3139.9|3148.6|3139.9|3148.47|3139.77|22
1629894620000|2021-08-25 12:30:20|3148.59|3139.89|3147.96|3139.26|3148.64|3139.94|3147.88|3139.18|17
1629894630000|2021-08-25 12:30:30|3147.83|3139.13|3148.13|3139.43|3148.13|3139.43|3147.74|3139.04|34
1629894640000|2021-08-25 12:30:40|3147.66|3138.96|3146.83|3138.13|3148.13|3139.43|3146.83|3138.13|25
1629894650000|2021-08-25 12:30:50|3146.82|3138.12|3147.02|3138.32|3147.18|3138.48|3146.76|3138.06|33
1629894660000|2021-08-25 12:31:00|3146.85|3138.15|3145.99|3137.29|3147.1|3138.4|3145.93|3137.23|34
1629894670000|2021-08-25 12:31:10|3145.94|3137.24|3145.88|3137.18|3146.26|3137.56|3145.4|3136.7|38
1629894680000|2021-08-25 12:31:20|3145.46|3136.76|3145.14|3136.44|3146.03|3137.33|3144.99|3136.29|28
1629894690000|2021-08-25 12:31:30|3145.19|3136.49|3145.1|3136.4|3145.3|3136.6|3145.02|3136.32|32
1629894700000|2021-08-25 12:31:40|3145.04|3136.34|3144.99|3136.29|3145.4|3136.7|3144.35|3135.65|30
1629894710000|2021-08-25 12:31:50|3144.93|3136.23|3144.57|3135.87|3145.14|3136.44|3144.49|3135.79|30
1629894720000|2021-08-25 12:32:00|3144.63|3135.93|3143.94|3135.24|3144.74|3136.04|3143.94|3135.24|22
1629894730000|2021-08-25 12:32:10|3144.39|3135.69|3144.07|3135.37|3144.39|3135.69|3143.69|3134.99|29
1629894740000|2021-08-25 12:32:20|3144.2|3135.5|3144.12|3135.42|3144.76|3136.06|3143.77|3135.07|28
1629894750000|2021-08-25 12:32:30|3144.1|3135.4|3143.94|3135.24|3144.1|3135.4|3143.81|3135.11|19
1629894760000|2021-08-25 12:32:40|3143.66|3134.96|3142.62|3133.92|3143.71|3135.01|3142.52|3133.82|30
1629894770000|2021-08-25 12:32:50|3142.74|3134.04|3141.84|3133.14|3142.76|3134.06|3141.73|3133.03|35
1629894780000|2021-08-25 12:33:00|3141.89|3133.19|3140.23|3131.53|3142.01|3133.31|3139.73|3131.03|38
1629894790000|2021-08-25 12:33:10|3140.18|3131.48|3139.99|3131.29|3140.81|3132.11|3139.91|3131.21|36
1629894800000|2021-08-25 12:33:20|3140.05|3131.35|3140.81|3132.11|3140.84|3132.14|3139.95|3131.25|24
1629894810000|2021-08-25 12:33:30|3140.9|3132.2|3139.77|3131.07|3140.98|3132.28|3139.77|3131.07|30
1629894820000|2021-08-25 12:33:40|3139.5|3130.8|3139.49|3130.79|3139.6|3130.9|3139.37|3130.67|30
1629894830000|2021-08-25 12:33:50|3139.5|3130.8|3140.25|3131.55|3140.79|3132.09|3139.5|3130.8|35
1629894840000|2021-08-25 12:34:00|3140.52|3131.82|3139.51|3130.81|3140.52|3131.82|3139.49|3130.79|34
1629894850000|2021-08-25 12:34:10|3139.52|3130.82|3139.76|3131.06|3140.04|3131.34|3139.04|3130.34|28
1629894860000|2021-08-25 12:34:20|3139.75|3131.05|3141.22|3132.52|3141.57|3132.87|3139.75|3131.05|33
1629894870000|2021-08-25 12:34:30|3141.15|3132.45|3140.45|3131.75|3141.15|3132.45|3140.33|3131.63|35
1629894880000|2021-08-25 12:34:40|3140.4|3131.7|3140.04|3131.34|3140.63|3131.93|3139.87|3131.17|32
1629894890000|2021-08-25 12:34:50|3140.18|3131.48|3140.32|3131.62|3140.42|3131.72|3139.99|3131.29|30
1629894900000|2021-08-25 12:35:00|3140.25|3131.55|3140.97|3132.27|3141.49|3132.79|3140.18|3131.48|34
1629894910000|2021-08-25 12:35:10|3141.21|3132.51|3141.24|3132.54|3141.71|3133.01|3141.07|3132.37|35
1629894920000|2021-08-25 12:35:20|3141.33|3132.63|3141.95|3133.25|3141.95|3133.25|3141.22|3132.52|30
1629894930000|2021-08-25 12:35:30|3142.04|3133.34|3141.69|3132.99|3142.26|3133.56|3141.69|3132.99|34
1629894940000|2021-08-25 12:35:40|3141.55|3132.85|3141.37|3132.67|3141.79|3133.09|3141.18|3132.48|38
1629894950000|2021-08-25 12:35:50|3141.21|3132.51|3141.32|3132.62|3141.68|3132.98|3141.15|3132.45|28
1629894960000|2021-08-25 12:36:00|3141.37|3132.67|3141.46|3132.76|3141.58|3132.88|3140.85|3132.15|31
1629894970000|2021-08-25 12:36:10|3141.14|3132.44|3140.61|3131.91|3141.39|3132.69|3140.61|3131.91|37
1629894980000|2021-08-25 12:36:20|3140.76|3132.06|3142.09|3133.39|3142.09|3133.39|3140.69|3131.99|36
1629894990000|2021-08-25 12:36:30|3142.32|3133.62|3144.05|3135.35|3144.07|3135.37|3142.23|3133.53|33
1629895000000|2021-08-25 12:36:40|3144.03|3135.33|3143.84|3135.14|3144.18|3135.48|3143.68|3134.98|35
1629895010000|2021-08-25 12:36:50|3143.77|3135.07|3143.92|3135.22|3143.95|3135.25|3143.43|3134.73|35
1629895020000|2021-08-25 12:37:00|3143.88|3135.18|3144.42|3135.72|3144.42|3135.72|3143.81|3135.11|36
1629895030000|2021-08-25 12:37:10|3144.4|3135.7|3144.18|3135.48|3144.5|3135.8|3144.16|3135.46|33
1629895040000|2021-08-25 12:37:20|3144.16|3135.46|3142.49|3133.79|3144.18|3135.48|3142.4|3133.7|32
1629895050000|2021-08-25 12:37:30|3142.44|3133.74|3143.52|3134.82|3143.53|3134.83|3142.13|3133.43|35
1629895060000|2021-08-25 12:37:40|3143.45|3134.75|3143.35|3134.65|3143.61|3134.91|3143.32|3134.62|33
1629895070000|2021-08-25 12:37:50|3143.38|3134.68|3143.15|3134.45|3143.38|3134.68|3142.75|3134.05|29
1629895080000|2021-08-25 12:38:00|3143.19|3134.49|3143.23|3134.53|3143.27|3134.57|3143.11|3134.41|32
1629895090000|2021-08-25 12:38:10|3143.24|3134.54|3142.91|3134.21|3143.25|3134.55|3142.79|3134.09|31
1629895100000|2021-08-25 12:38:20|3142.92|3134.22|3143.04|3134.34|3143.28|3134.58|3142.92|3134.22|29
1629895110000|2021-08-25 12:38:30|3143.03|3134.33|3143.21|3134.51|3143.21|3134.51|3142.99|3134.29|22
1629895120000|2021-08-25 12:38:40|3143.23|3134.53|3145.34|3136.64|3145.34|3136.64|3143.1|3134.4|31
1629895130000|2021-08-25 12:38:50|3145.59|3136.89|3145.13|3136.43|3146.02|3137.32|3145.03|3136.33|37
1629895140000|2021-08-25 12:39:00|3145.18|3136.48|3145.47|3136.77|3145.66|3136.96|3145.06|3136.36|36
1629895150000|2021-08-25 12:39:10|3145.48|3136.78|3145.14|3136.44|3145.6|3136.9|3145.11|3136.41|34
1629895160000|2021-08-25 12:39:20|3145.15|3136.45|3145.31|3136.61|3145.31|3136.61|3145.14|3136.44|25
1629895170000|2021-08-25 12:39:30|3145.28|3136.58|3145.2|3136.5|3145.3|3136.6|3145.17|3136.47|20
1629895180000|2021-08-25 12:39:40|3145.19|3136.49|3145.21|3136.51|3145.29|3136.59|3145.18|3136.48|16
1629895190000|2021-08-25 12:39:50|3145.22|3136.52|3145.06|3136.36|3145.23|3136.53|3144.84|3136.14|38
1629895200000|2021-08-25 12:40:00|3144.99|3136.29|3145.08|3136.38|3145.08|3136.38|3144.85|3136.15|29
1629895210000|2021-08-25 12:40:10|3145.06|3136.36|3145.03|3136.33|3145.13|3136.43|3144.88|3136.18|32
1629895220000|2021-08-25 12:40:20|3145.01|3136.31|3145.59|3136.89|3145.59|3136.89|3144.96|3136.26|32
1629895230000|2021-08-25 12:40:30|3145.39|3136.69|3146.26|3137.56|3146.69|3137.99|3145.39|3136.69|31
1629895240000|2021-08-25 12:40:40|3146.06|3137.36|3146.94|3138.24|3147.04|3138.34|3145.89|3137.19|35
1629895250000|2021-08-25 12:40:50|3146.5|3137.8|3147.09|3138.39|3147.18|3138.48|3146.5|3137.8|32
1629895260000|2021-08-25 12:41:00|3147.14|3138.44|3147.9|3139.2|3148.16|3139.46|3147.06|3138.36|33
1629895270000|2021-08-25 12:41:10|3147.83|3139.13|3148.86|3140.16|3149.05|3140.35|3147.83|3139.13|34
1629895280000|2021-08-25 12:41:20|3148.97|3140.27|3149.87|3141.17|3150.3|3141.6|3148.97|3140.27|35
1629895290000|2021-08-25 12:41:30|3150.26|3141.56|3150.86|3142.16|3151.67|3142.97|3150.26|3141.56|35
1629895300000|2021-08-25 12:41:40|3150.93|3142.23|3155.06|3146.36|3155.45|3146.75|3150.93|3142.23|39
1629895310000|2021-08-25 12:41:50|3154.98|3146.28|3151.9|3143.2|3155.7|3147|3151.77|3143.07|36
1629895320000|2021-08-25 12:42:00|3151.32|3142.62|3152.01|3143.31|3152.01|3143.31|3149.93|3141.23|39
1629895330000|2021-08-25 12:42:10|3152.34|3143.64|3150.9|3142.2|3153.69|3144.99|3150.9|3142.2|38
1629895340000|2021-08-25 12:42:20|3150.86|3142.16|3150.61|3141.91|3150.92|3142.22|3149.82|3141.12|37
1629895350000|2021-08-25 12:42:30|3150.07|3141.37|3149.42|3140.72|3150.42|3141.72|3149.4|3140.7|33
1629895360000|2021-08-25 12:42:40|3149.33|3140.63|3149.56|3140.86|3149.91|3141.21|3149.33|3140.63|36
1629895370000|2021-08-25 12:42:50|3149.51|3140.81|3149.47|3140.77|3149.69|3140.99|3149.42|3140.72|36
1629895380000|2021-08-25 12:43:00|3149.07|3140.37|3149.46|3140.76|3149.58|3140.88|3149.07|3140.37|33
1629895390000|2021-08-25 12:43:10|3149.43|3140.73|3149.83|3141.13|3149.98|3141.28|3149.27|3140.57|34
1629895400000|2021-08-25 12:43:20|3149.82|3141.12|3149.96|3141.26|3149.98|3141.28|3149.73|3141.03|33
1629895410000|2021-08-25 12:43:30|3149.88|3141.18|3149.93|3141.23|3149.98|3141.28|3149.75|3141.05|28
1629895420000|2021-08-25 12:43:40|3149.95|3141.25|3149.29|3140.59|3150.05|3141.35|3149.29|3140.59|32
1629895430000|2021-08-25 12:43:50|3149.12|3140.42|3149.25|3140.55|3149.29|3140.59|3149.08|3140.38|31
1629895440000|2021-08-25 12:44:00|3149.16|3140.46|3147.91|3139.21|3149.33|3140.63|3147.91|3139.21|35
1629895450000|2021-08-25 12:44:10|3148.06|3139.36|3147.27|3138.57|3148.06|3139.36|3147.15|3138.45|36
1629895460000|2021-08-25 12:44:20|3147.24|3138.54|3144.96|3136.26|3147.24|3138.54|3144.96|3136.26|37
1629895470000|2021-08-25 12:44:30|3144.89|3136.19|3144.97|3136.27|3145.14|3136.44|3144.61|3135.91|32
1629895480000|2021-08-25 12:44:40|3145.15|3136.45|3144.68|3135.98|3145.62|3136.92|3144.59|3135.89|36
1629895490000|2021-08-25 12:44:50|3144.65|3135.95|3144.69|3135.99|3144.82|3136.12|3144.53|3135.83|35
1629895500000|2021-08-25 12:45:00|3144.71|3136.01|3145.79|3137.09|3145.9|3137.2|3144.7|3136|35
1629895510000|2021-08-25 12:45:10|3145.76|3137.06|3145.89|3137.19|3147.45|3138.75|3145.76|3137.06|37
1629895520000|2021-08-25 12:45:20|3146|3137.3|3145.87|3137.17|3146.26|3137.56|3145.8|3137.1|34
1629895530000|2021-08-25 12:45:30|3145.72|3137.02|3147.08|3138.38|3147.35|3138.65|3145.72|3137.02|38
1629895540000|2021-08-25 12:45:40|3147.01|3138.31|3146.14|3137.44|3147.09|3138.39|3146.14|3137.44|36
1629895550000|2021-08-25 12:45:50|3146.18|3137.48|3145.21|3136.51|3146.23|3137.53|3145.13|3136.43|33
1629895560000|2021-08-25 12:46:00|3145.16|3136.46|3146.61|3137.91|3146.84|3138.14|3145.03|3136.33|35
1629895570000|2021-08-25 12:46:10|3146.44|3137.74|3147.79|3139.09|3147.88|3139.18|3146.44|3137.74|37
1629895580000|2021-08-25 12:46:20|3147.68|3138.98|3147.6|3138.9|3147.81|3139.11|3147.25|3138.55|35
1629895590000|2021-08-25 12:46:30|3147.65|3138.95|3147.82|3139.12|3148.88|3140.18|3147.65|3138.95|36
1629895600000|2021-08-25 12:46:40|3147.85|3139.15|3148.95|3140.25|3149.36|3140.66|3147.82|3139.12|38
1629895610000|2021-08-25 12:46:50|3148.94|3140.24|3148.6|3139.9|3149.12|3140.42|3148.51|3139.81|28
1629895620000|2021-08-25 12:47:00|3148.65|3139.95|3149.02|3140.32|3149.05|3140.35|3148.04|3139.34|36
1629895630000|2021-08-25 12:47:10|3148.93|3140.23|3149.23|3140.53|3149.25|3140.55|3148.81|3140.11|31
1629895640000|2021-08-25 12:47:20|3149.01|3140.31|3148.67|3139.97|3149.23|3140.53|3148.67|3139.97|31
1629895650000|2021-08-25 12:47:30|3148.7|3140|3148.78|3140.08|3149.04|3140.34|3148.66|3139.96|34
1629895660000|2021-08-25 12:47:40|3148.77|3140.07|3148.86|3140.16|3149.04|3140.34|3148.75|3140.05|36
1629895670000|2021-08-25 12:47:50|3148.82|3140.12|3148.87|3140.17|3149.18|3140.48|3148.67|3139.97|33
1629895680000|2021-08-25 12:48:00|3149|3140.3|3149.63|3140.93|3149.74|3141.04|3149|3140.3|36
1629895690000|2021-08-25 12:48:10|3149.66|3140.96|3149.54|3140.84|3150.08|3141.38|3149.48|3140.78|33
1629895700000|2021-08-25 12:48:20|3149.62|3140.92|3150.01|3141.31|3150.11|3141.41|3149.61|3140.91|31
1629895710000|2021-08-25 12:48:30|3149.95|3141.25|3150.11|3141.41|3150.13|3141.43|3149.88|3141.18|33
1629895720000|2021-08-25 12:48:40|3150.12|3141.42|3150.22|3141.52|3150.42|3141.72|3150.1|3141.4|18
1629895730000|2021-08-25 12:48:50|3150.23|3141.53|3150.37|3141.67|3150.46|3141.76|3150.07|3141.37|20
1629895740000|2021-08-25 12:49:00|3150.39|3141.69|3151.49|3142.79|3151.5|3142.8|3150.35|3141.65|23
1629895750000|2021-08-25 12:49:10|3151.48|3142.78|3151.52|3142.82|3151.58|3142.88|3151.36|3142.66|25
1629895760000|2021-08-25 12:49:20|3151.43|3142.73|3151.65|3142.95|3151.71|3143.01|3151.39|3142.69|22
1629895770000|2021-08-25 12:49:30|3151.57|3142.87|3152.21|3143.51|3152.21|3143.51|3151.53|3142.83|27
1629895780000|2021-08-25 12:49:40|3152.08|3143.38|3152.27|3143.57|3152.31|3143.61|3151.8|3143.1|27
1629895790000|2021-08-25 12:49:50|3152.26|3143.56|3151.94|3143.24|3152.27|3143.57|3151.8|3143.1|27
1629895800000|2021-08-25 12:50:00|3151.97|3143.27|3153.29|3144.59|3153.34|3144.64|3151.79|3143.09|33
1629895810000|2021-08-25 12:50:10|3153.36|3144.66|3153.96|3145.26|3154.45|3145.75|3153.36|3144.66|25
1629895820000|2021-08-25 12:50:20|3154.18|3145.48|3153.91|3145.21|3154.65|3145.95|3153.55|3144.85|32
1629895830000|2021-08-25 12:50:30|3153.73|3145.03|3154.03|3145.33|3154.05|3145.35|3153.02|3144.32|36
1629895840000|2021-08-25 12:50:40|3154.11|3145.41|3154.05|3145.35|3154.85|3146.15|3153.74|3145.04|28
1629895850000|2021-08-25 12:50:50|3154.19|3145.49|3154.37|3145.67|3154.5|3145.8|3153.88|3145.18|32
1629895860000|2021-08-25 12:51:00|3154.29|3145.59|3153.88|3145.18|3154.35|3145.65|3153.55|3144.85|34
1629895870000|2021-08-25 12:51:10|3154.03|3145.33|3154.93|3146.23|3154.93|3146.23|3154.03|3145.33|33
1629895880000|2021-08-25 12:51:20|3154.89|3146.19|3158.47|3149.77|3158.72|3150.02|3154.89|3146.19|37
1629895890000|2021-08-25 12:51:30|3158.3|3149.6|3156.59|3147.89|3158.3|3149.6|3156.49|3147.79|36
1629895900000|2021-08-25 12:51:40|3156.49|3147.79|3155.87|3147.17|3156.49|3147.79|3155.87|3147.17|36
1629895910000|2021-08-25 12:51:50|3155.82|3147.12|3155.13|3146.43|3155.82|3147.12|3155.1|3146.4|31
1629895920000|2021-08-25 12:52:00|3155.12|3146.42|3154.05|3145.35|3155.35|3146.65|3154.05|3145.35|29
1629895930000|2021-08-25 12:52:10|3154.07|3145.37|3154.16|3145.46|3154.92|3146.22|3153.95|3145.25|26
1629895940000|2021-08-25 12:52:20|3154.43|3145.73|3154.45|3145.75|3154.91|3146.21|3154.14|3145.44|33
1629895950000|2021-08-25 12:52:30|3154.46|3145.76|3154.53|3145.83|3155.05|3146.35|3154.2|3145.5|33
1629895960000|2021-08-25 12:52:40|3154.5|3145.8|3156.49|3147.79|3156.58|3147.88|3154.45|3145.75|38
1629895970000|2021-08-25 12:52:50|3156.53|3147.83|3155.29|3146.59|3156.76|3148.06|3154.55|3145.85|38
1629895980000|2021-08-25 12:53:00|3155.33|3146.63|3157.22|3148.52|3157.22|3148.52|3155.18|3146.48|34
1629895990000|2021-08-25 12:53:10|3157.24|3148.54|3157.2|3148.5|3157.52|3148.82|3156.86|3148.16|35
1629896000000|2021-08-25 12:53:20|3157.18|3148.48|3156.92|3148.22|3157.28|3148.58|3155.84|3147.14|35
1629896010000|2021-08-25 12:53:30|3156.98|3148.28|3157.05|3148.35|3157.39|3148.69|3156.97|3148.27|30
1629896020000|2021-08-25 12:53:40|3157.15|3148.45|3157.2|3148.5|3157.69|3148.99|3157.12|3148.42|34
1629896030000|2021-08-25 12:53:50|3157.08|3148.38|3158.09|3149.39|3158.12|3149.42|3157.08|3148.38|31
1629896040000|2021-08-25 12:54:00|3157.98|3149.28|3157.39|3148.69|3158.04|3149.34|3156.83|3148.13|35
1629896050000|2021-08-25 12:54:10|3157.47|3148.77|3157.39|3148.69|3157.51|3148.81|3157.09|3148.39|37
1629896060000|2021-08-25 12:54:20|3157.35|3148.65|3157.43|3148.73|3157.51|3148.81|3157.3|3148.6|33
1629896070000|2021-08-25 12:54:30|3157.44|3148.74|3157.65|3148.95|3157.88|3149.18|3157.35|3148.65|34
1629896080000|2021-08-25 12:54:40|3157.61|3148.91|3158.77|3150.07|3158.77|3150.07|3157.55|3148.85|36
1629896090000|2021-08-25 12:54:50|3159.04|3150.34|3159.85|3151.15|3160.37|3151.67|3159.04|3150.34|38
1629896100000|2021-08-25 12:55:00|3159.62|3150.92|3156.62|3147.92|3159.87|3151.17|3156.58|3147.88|39
1629896110000|2021-08-25 12:55:10|3156.64|3147.94|3157.22|3148.52|3157.24|3148.54|3155.88|3147.18|38
1629896120000|2021-08-25 12:55:20|3156.98|3148.28|3156.08|3147.38|3157.29|3148.59|3156.08|3147.38|38
1629896130000|2021-08-25 12:55:30|3156.15|3147.45|3155.3|3146.6|3156.15|3147.45|3155.23|3146.53|36
1629896140000|2021-08-25 12:55:40|3155.28|3146.58|3157.5|3148.8|3157.94|3149.24|3155.28|3146.58|39
1629896150000|2021-08-25 12:55:50|3157.62|3148.92|3156.81|3148.11|3157.78|3149.08|3156.56|3147.86|36
1629896160000|2021-08-25 12:56:00|3156.82|3148.12|3157.26|3148.56|3158.88|3150.18|3156.73|3148.03|39
1629896170000|2021-08-25 12:56:10|3157.42|3148.72|3157.27|3148.57|3157.47|3148.77|3157.1|3148.4|38
1629896180000|2021-08-25 12:56:20|3157.26|3148.56|3157.07|3148.37|3157.34|3148.64|3157.05|3148.35|29
1629896190000|2021-08-25 12:56:30|3157.13|3148.43|3157.18|3148.48|3157.36|3148.66|3156.95|3148.25|32
1629896200000|2021-08-25 12:56:40|3157.32|3148.62|3156.9|3148.2|3157.36|3148.66|3156.88|3148.18|20
1629896210000|2021-08-25 12:56:50|3156.99|3148.29|3157.31|3148.61|3157.33|3148.63|3156.87|3148.17|33
1629896220000|2021-08-25 12:57:00|3157.21|3148.51|3157.46|3148.76|3157.5|3148.8|3157.14|3148.44|25
1629896230000|2021-08-25 12:57:10|3157.45|3148.75|3157.71|3149.01|3157.74|3149.04|3157.24|3148.54|28
1629896240000|2021-08-25 12:57:20|3157.72|3149.02|3157.4|3148.7|3157.77|3149.07|3157.14|3148.44|31
1629896250000|2021-08-25 12:57:30|3157.39|3148.69|3157.47|3148.77|3157.64|3148.94|3157.23|3148.53|25
1629896260000|2021-08-25 12:57:40|3157.48|3148.78|3157.22|3148.52|3157.72|3149.02|3156.86|3148.16|37
1629896270000|2021-08-25 12:57:50|3157.08|3148.38|3157.01|3148.31|3157.18|3148.48|3156.91|3148.21|29
1629896280000|2021-08-25 12:58:00|3156.99|3148.29|3156.92|3148.22|3157.23|3148.53|3156.54|3147.84|37
1629896290000|2021-08-25 12:58:10|3156.79|3148.09|3156.44|3147.74|3156.84|3148.14|3156.43|3147.73|27
1629896300000|2021-08-25 12:58:20|3156.51|3147.81|3156.69|3147.99|3156.78|3148.08|3156.49|3147.79|32
1629896310000|2021-08-25 12:58:30|3156.73|3148.03|3157.18|3148.48|3157.35|3148.65|3156.67|3147.97|32
1629896320000|2021-08-25 12:58:40|3157.19|3148.49|3156.92|3148.22|3157.32|3148.62|3156.92|3148.22|21
1629896330000|2021-08-25 12:58:50|3156.95|3148.25|3156.42|3147.72|3156.95|3148.25|3156.38|3147.68|31
1629896340000|2021-08-25 12:59:00|3156.39|3147.69|3156.1|3147.4|3156.6|3147.9|3156.08|3147.38|29
1629896350000|2021-08-25 12:59:10|3156.11|3147.41|3156.09|3147.39|3156.2|3147.5|3156.02|3147.32|25
1629896360000|2021-08-25 12:59:20|3155.98|3147.28|3156.03|3147.33|3156.05|3147.35|3155.8|3147.1|20
1629896370000|2021-08-25 12:59:30|3156.04|3147.34|3155.44|3146.74|3156.1|3147.4|3155.41|3146.71|31
1629896380000|2021-08-25 12:59:40|3155.47|3146.77|3155.48|3146.78|3155.51|3146.81|3155.39|3146.69|17
1629896390000|2021-08-25 12:59:50|3155.47|3146.77|3155.15|3146.45|3155.5|3146.8|3155.15|3146.45|26
1629896400000|2021-08-25 13:00:00|3154.8|3146.1|3158.47|3149.77|3158.49|3149.79|3154.47|3145.77|36
1629896410000|2021-08-25 13:00:10|3158.76|3150.06|3159.83|3151.13|3159.85|3151.15|3158.76|3150.06|25
1629896420000|2021-08-25 13:00:20|3159.56|3150.86|3158.28|3149.58|3159.93|3151.23|3158.02|3149.32|33
1629896430000|2021-08-25 13:00:30|3158.39|3149.69|3158.71|3150.01|3158.72|3150.02|3158.39|3149.69|37
1629896440000|2021-08-25 13:00:40|3158.58|3149.88|3160.51|3151.81|3160.75|3152.05|3158.58|3149.88|37
1629896450000|2021-08-25 13:00:50|3160.45|3151.75|3160.93|3152.23|3161.42|3152.72|3160.45|3151.75|30
1629896460000|2021-08-25 13:01:00|3161.03|3152.33|3158.21|3149.51|3161.25|3152.55|3158.21|3149.51|38
1629896470000|2021-08-25 13:01:10|3158.03|3149.33|3157.79|3149.09|3158.07|3149.37|3157.5|3148.8|33
1629896480000|2021-08-25 13:01:20|3157.75|3149.05|3157.71|3149.01|3158.33|3149.63|3157.68|3148.98|31
1629896490000|2021-08-25 13:01:30|3157.73|3149.03|3157.39|3148.69|3157.77|3149.07|3157.31|3148.61|30
1629896500000|2021-08-25 13:01:40|3157.52|3148.82|3156.96|3148.26|3157.52|3148.82|3156.83|3148.13|36
1629896510000|2021-08-25 13:01:50|3157.05|3148.35|3157.75|3149.05|3157.82|3149.12|3156.77|3148.07|32
1629896520000|2021-08-25 13:02:00|3157.74|3149.04|3157.4|3148.7|3157.85|3149.15|3157.14|3148.44|35
1629896530000|2021-08-25 13:02:10|3157.32|3148.62|3156.34|3147.64|3157.45|3148.75|3156.28|3147.58|32
1629896540000|2021-08-25 13:02:20|3156.35|3147.65|3156.4|3147.7|3156.74|3148.04|3156.35|3147.65|24
1629896550000|2021-08-25 13:02:30|3156.42|3147.72|3156.79|3148.09|3157.35|3148.65|3156.42|3147.72|34
1629896560000|2021-08-25 13:02:40|3156.76|3148.06|3157.5|3148.8|3157.57|3148.87|3156.64|3147.94|28
1629896570000|2021-08-25 13:02:50|3157.49|3148.79|3156.71|3148.01|3157.51|3148.81|3156.57|3147.87|37
1629896580000|2021-08-25 13:03:00|3156.62|3147.92|3156.38|3147.68|3156.72|3148.02|3156.35|3147.65|34
1629896590000|2021-08-25 13:03:10|3156.34|3147.64|3157.22|3148.52|3157.22|3148.52|3156.25|3147.55|36
1629896600000|2021-08-25 13:03:20|3157.35|3148.65|3157.3|3148.6|3157.4|3148.7|3157.12|3148.42|29
1629896610000|2021-08-25 13:03:30|3157.39|3148.69|3158.96|3150.26|3159.01|3150.31|3157.39|3148.69|25
1629896620000|2021-08-25 13:03:40|3158.95|3150.25|3159.07|3150.37|3159.18|3150.48|3158.89|3150.19|27
1629896630000|2021-08-25 13:03:50|3159.08|3150.38|3158.58|3149.88|3159.12|3150.42|3158.44|3149.74|22
1629896640000|2021-08-25 13:04:00|3158.32|3149.62|3159.41|3150.71|3159.41|3150.71|3158.32|3149.62|27
1629896650000|2021-08-25 13:04:10|3159.42|3150.72|3160.12|3151.42|3160.18|3151.48|3159.41|3150.71|15
1629896660000|2021-08-25 13:04:20|3161.25|3152.55|3161.37|3152.67|3161.5|3152.8|3160.89|3152.19|34
1629896670000|2021-08-25 13:04:30|3161.26|3152.56|3161.48|3152.78|3161.66|3152.96|3160.8|3152.1|32
1629896680000|2021-08-25 13:04:40|3161.19|3152.49|3160.15|3151.45|3161.29|3152.59|3159.88|3151.18|38
1629896690000|2021-08-25 13:04:50|3160.02|3151.32|3160.05|3151.35|3160.71|3152.01|3159.64|3150.94|37
1629896700000|2021-08-25 13:05:00|3160.26|3151.56|3159.69|3150.99|3160.36|3151.66|3159.04|3150.34|37
1629896710000|2021-08-25 13:05:10|3159.66|3150.96|3159.75|3151.05|3160.04|3151.34|3159.61|3150.91|37
1629896720000|2021-08-25 13:05:20|3159.76|3151.06|3160.01|3151.31|3160.3|3151.6|3159.63|3150.93|36
1629896730000|2021-08-25 13:05:30|3160|3151.3|3159.87|3151.17|3160.48|3151.78|3159.63|3150.93|31
1629896740000|2021-08-25 13:05:40|3159.83|3151.13|3159.83|3151.13|3159.94|3151.24|3159.73|3151.03|35
1629896750000|2021-08-25 13:05:50|3159.89|3151.19|3160.53|3151.83|3160.67|3151.97|3159.74|3151.04|35
1629896760000|2021-08-25 13:06:00|3160.52|3151.82|3161.61|3152.91|3161.79|3153.09|3160.29|3151.59|40
1629896770000|2021-08-25 13:06:10|3161.6|3152.9|3161.46|3152.76|3161.65|3152.95|3161.24|3152.54|35
1629896780000|2021-08-25 13:06:20|3161.53|3152.83|3161.63|3152.93|3161.79|3153.09|3161.43|3152.73|20
1629896790000|2021-08-25 13:06:30|3161.62|3152.92|3160.57|3151.87|3161.63|3152.93|3160.57|3151.87|21
1629896800000|2021-08-25 13:06:40|3161.25|3152.55|3160.73|3152.03|3161.66|3152.96|3160.73|3152.03|25
1629896810000|2021-08-25 13:06:50|3160.72|3152.02|3160.5|3151.8|3160.74|3152.04|3160.22|3151.52|37
1629896820000|2021-08-25 13:07:00|3160.54|3151.84|3160.61|3151.91|3160.84|3152.14|3160.4|3151.7|28
1629896830000|2021-08-25 13:07:10|3160.65|3151.95|3160.29|3151.59|3160.73|3152.03|3160.25|3151.55|28
1629896840000|2021-08-25 13:07:20|3160.33|3151.63|3160.4|3151.7|3161|3152.3|3160.24|3151.54|36
1629896850000|2021-08-25 13:07:30|3160.35|3151.65|3161.02|3152.32|3161.02|3152.32|3160.27|3151.57|32
1629896860000|2021-08-25 13:07:40|3161.08|3152.38|3161.89|3153.19|3161.89|3153.19|3160.47|3151.77|37
1629896870000|2021-08-25 13:07:50|3161.93|3153.23|3160.94|3152.24|3162.23|3153.53|3160.77|3152.07|32
1629896880000|2021-08-25 13:08:00|3161.25|3152.55|3162.01|3153.31|3162.75|3154.05|3161.19|3152.49|39
1629896890000|2021-08-25 13:08:10|3161.96|3153.26|3161.73|3153.03|3162.69|3153.99|3161.18|3152.48|35
1629896900000|2021-08-25 13:08:20|3161.74|3153.04|3161.81|3153.11|3162.8|3154.1|3161.49|3152.79|37
1629896910000|2021-08-25 13:08:30|3161.73|3153.03|3162.63|3153.93|3163|3154.3|3161.69|3152.99|34
1629896920000|2021-08-25 13:08:40|3162.66|3153.96|3162.98|3154.28|3163.02|3154.32|3162.08|3153.38|33
1629896930000|2021-08-25 13:08:50|3162.71|3154.01|3162.53|3153.83|3163.02|3154.32|3162.28|3153.58|30
1629896940000|2021-08-25 13:09:00|3162.4|3153.7|3162.7|3154|3163.01|3154.31|3162.33|3153.63|32
1629896950000|2021-08-25 13:09:10|3162.74|3154.04|3163.15|3154.45|3163.37|3154.67|3162.62|3153.92|32
1629896960000|2021-08-25 13:09:20|3163.19|3154.49|3162.7|3154|3163.52|3154.82|3162.04|3153.34|37
1629896970000|2021-08-25 13:09:30|3162.86|3154.16|3162.41|3153.71|3162.87|3154.17|3162.41|3153.71|17
1629896980000|2021-08-25 13:09:40|3162.59|3153.89|3162.28|3153.58|3162.61|3153.91|3162.28|3153.58|20
1629896990000|2021-08-25 13:09:50|3162.34|3153.64|3162.64|3153.94|3162.65|3153.95|3162.34|3153.64|20
1629897000000|2021-08-25 13:10:00|3162.65|3153.95|3162.61|3153.91|3162.75|3154.05|3162.6|3153.9|13
1629897010000|2021-08-25 13:10:10|3162.62|3153.92|3162.41|3153.71|3162.62|3153.92|3162.36|3153.66|14
1629897020000|2021-08-25 13:10:20|3162.4|3153.7|3163.08|3154.38|3163.08|3154.38|3162.36|3153.66|28
1629897030000|2021-08-25 13:10:30|3162.72|3154.02|3162.62|3153.92|3163.08|3154.38|3162.35|3153.65|34
1629897040000|2021-08-25 13:10:40|3162.64|3153.94|3162.86|3154.16|3163.38|3154.68|3162.4|3153.7|33
1629897050000|2021-08-25 13:10:50|3163.46|3154.76|3163.93|3155.23|3163.99|3155.29|3163.41|3154.71|32
1629897060000|2021-08-25 13:11:00|3163.66|3154.96|3163.31|3154.61|3164.29|3155.59|3163.31|3154.61|38
1629897070000|2021-08-25 13:11:10|3163.12|3154.42|3161.71|3153.01|3163.54|3154.84|3161.56|3152.86|36
1629897080000|2021-08-25 13:11:20|3161.73|3153.03|3162.67|3153.97|3163.05|3154.35|3160.87|3152.17|38
1629897090000|2021-08-25 13:11:30|3162.86|3154.16|3161.81|3153.11|3162.87|3154.17|3161.61|3152.91|40
1629897100000|2021-08-25 13:11:40|3161.66|3152.96|3161.38|3152.68|3162.29|3153.59|3161.23|3152.53|35
1629897110000|2021-08-25 13:11:50|3161.29|3152.59|3162|3153.3|3162|3153.3|3161.03|3152.33|33
1629897120000|2021-08-25 13:12:00|3162.03|3153.33|3161.86|3153.16|3162.96|3154.26|3161.68|3152.98|37
1629897130000|2021-08-25 13:12:10|3161.66|3152.96|3161.74|3153.04|3161.82|3153.12|3161.44|3152.74|33
1629897140000|2021-08-25 13:12:20|3161.71|3153.01|3161.61|3152.91|3161.73|3153.03|3161.51|3152.81|30
1629897150000|2021-08-25 13:12:30|3161.67|3152.97|3161.5|3152.8|3161.85|3153.15|3160.84|3152.14|37
1629897160000|2021-08-25 13:12:40|3161.19|3152.49|3160.71|3152.01|3161.56|3152.86|3160.46|3151.76|37
1629897170000|2021-08-25 13:12:50|3160.47|3151.77|3160.63|3151.93|3161.34|3152.64|3160.14|3151.44|38
1629897180000|2021-08-25 13:13:00|3160.13|3151.43|3159.31|3150.61|3160.57|3151.87|3159.26|3150.56|33
1629897190000|2021-08-25 13:13:10|3159.3|3150.6|3158.77|3150.07|3159.51|3150.81|3158.46|3149.76|31
1629897200000|2021-08-25 13:13:20|3158.91|3150.21|3159.75|3151.05|3160.49|3151.79|3158.89|3150.19|38
1629897210000|2021-08-25 13:13:30|3159.37|3150.67|3158.18|3149.48|3159.46|3150.76|3158.12|3149.42|30
1629897220000|2021-08-25 13:13:40|3158.24|3149.54|3157.95|3149.25|3158.24|3149.54|3157.81|3149.11|29
1629897230000|2021-08-25 13:13:50|3158.08|3149.38|3158.25|3149.55|3158.63|3149.93|3157.22|3148.52|34
1629897240000|2021-08-25 13:14:00|3158.29|3149.59|3157.57|3148.87|3158.58|3149.88|3157.47|3148.77|31
1629897250000|2021-08-25 13:14:10|3157.69|3148.99|3158.45|3149.75|3158.57|3149.87|3157.21|3148.51|35
1629897260000|2021-08-25 13:14:20|3158.53|3149.83|3156.81|3148.11|3158.55|3149.85|3156.81|3148.11|34
1629897270000|2021-08-25 13:14:30|3156.62|3147.92|3157.21|3148.51|3157.23|3148.53|3155.47|3146.77|39
1629897280000|2021-08-25 13:14:40|3157.09|3148.39|3156.23|3147.53|3157.26|3148.56|3156.23|3147.53|31
1629897290000|2021-08-25 13:14:50|3156.33|3147.63|3156.89|3148.19|3157.09|3148.39|3155.99|3147.29|34
1629897300000|2021-08-25 13:15:00|3156.85|3148.15|3157.91|3149.21|3158.46|3149.76|3156.85|3148.15|31
1629897310000|2021-08-25 13:15:10|3157.92|3149.22|3158|3149.3|3158.16|3149.46|3157.65|3148.95|34
1629897320000|2021-08-25 13:15:20|3157.99|3149.29|3157.96|3149.26|3158.08|3149.38|3157.59|3148.89|28
1629897330000|2021-08-25 13:15:30|3157.95|3149.25|3156.84|3148.14|3158.02|3149.32|3156.7|3148|28
1629897340000|2021-08-25 13:15:40|3156.82|3148.12|3155.93|3147.23|3156.89|3148.19|3155.87|3147.17|35
1629897350000|2021-08-25 13:15:50|3155.97|3147.27|3155.1|3146.4|3155.97|3147.27|3154.91|3146.21|34
1629897360000|2021-08-25 13:16:00|3155.09|3146.39|3153.04|3144.34|3155.27|3146.57|3152.72|3144.02|37
1629897370000|2021-08-25 13:16:10|3153.11|3144.41|3153.8|3145.1|3153.91|3145.21|3152.53|3143.83|28
1629897380000|2021-08-25 13:16:20|3153.65|3144.95|3153.65|3144.95|3154.46|3145.76|3153.4|3144.7|30
1629897390000|2021-08-25 13:16:30|3153.87|3145.17|3152.66|3143.96|3154.21|3145.51|3152.5|3143.8|38
1629897400000|2021-08-25 13:16:40|3152.52|3143.82|3152.93|3144.23|3153.29|3144.59|3152.39|3143.69|32
1629897410000|2021-08-25 13:16:50|3152.91|3144.21|3151.94|3143.24|3153.1|3144.4|3151.94|3143.24|28
1629897420000|2021-08-25 13:17:00|3152.18|3143.48|3152.14|3143.44|3152.32|3143.62|3151.82|3143.12|35
1629897430000|2021-08-25 13:17:10|3152.15|3143.45|3153.19|3144.49|3153.21|3144.51|3151.77|3143.07|30
1629897440000|2021-08-25 13:17:20|3153.04|3144.34|3152.5|3143.8|3153.04|3144.34|3152.45|3143.75|18
1629897450000|2021-08-25 13:17:30|3152.43|3143.73|3154.49|3145.79|3154.49|3145.79|3152.43|3143.73|27
1629897460000|2021-08-25 13:17:40|3154.51|3145.81|3153.34|3144.64|3154.9|3146.2|3153.34|3144.64|26
1629897470000|2021-08-25 13:17:50|3153.35|3144.65|3153.22|3144.52|3153.35|3144.65|3153.22|3144.52|7
1629897480000|2021-08-25 13:18:00|3153.2|3144.5|3151.23|3142.53|3153.2|3144.5|3151.2|3142.5|25
1629897490000|2021-08-25 13:18:10|3151.21|3142.51|3151.3|3142.6|3151.34|3142.64|3151.19|3142.49|10
1629897500000|2021-08-25 13:18:20|3151.05|3142.35|3150.38|3141.68|3151.12|3142.42|3150.38|3141.68|32
1629897510000|2021-08-25 13:18:30|3150.4|3141.7|3148.74|3140.04|3150.52|3141.82|3148.62|3139.92|28
1629897520000|2021-08-25 13:18:40|3148.72|3140.02|3150.2|3141.5|3150.2|3141.5|3148.52|3139.82|29
1629897530000|2021-08-25 13:18:50|3150.33|3141.63|3149.79|3141.09|3150.54|3141.84|3149.71|3141.01|36
1629897540000|2021-08-25 13:19:00|3149.87|3141.17|3150.78|3142.08|3151.65|3142.95|3149.87|3141.17|37
1629897550000|2021-08-25 13:19:10|3150.81|3142.11|3153.33|3144.63|3153.33|3144.63|3150.79|3142.09|37
1629897560000|2021-08-25 13:19:20|3153.4|3144.7|3151.63|3142.93|3153.4|3144.7|3151.58|3142.88|35
1629897570000|2021-08-25 13:19:30|3151.65|3142.95|3150.53|3141.83|3151.7|3143|3150.53|3141.83|34
1629897580000|2021-08-25 13:19:40|3150.46|3141.76|3151.22|3142.52|3151.22|3142.52|3150.12|3141.42|35
1629897590000|2021-08-25 13:19:50|3151.21|3142.51|3150.25|3141.55|3151.26|3142.56|3150.22|3141.52|31
1629897600000|2021-08-25 13:20:00|3150.26|3141.56|3151.61|3142.91|3151.72|3143.02|3150.21|3141.51|36
1629897610000|2021-08-25 13:20:10|3151.62|3142.92|3152.86|3144.16|3153.33|3144.63|3151.62|3142.92|38
1629897620000|2021-08-25 13:20:20|3153.02|3144.32|3153.15|3144.45|3153.5|3144.8|3152.96|3144.26|32
1629897630000|2021-08-25 13:20:30|3153.19|3144.49|3152.93|3144.23|3153.31|3144.61|3152.45|3143.75|37
1629897640000|2021-08-25 13:20:40|3152.96|3144.26|3153.51|3144.81|3154.23|3145.53|3152.96|3144.26|36
1629897650000|2021-08-25 13:20:50|3153.5|3144.8|3153.74|3145.04|3153.91|3145.21|3153.37|3144.67|32
1629897660000|2021-08-25 13:21:00|3153.94|3145.24|3154.17|3145.47|3154.54|3145.84|3153.94|3145.24|35
1629897670000|2021-08-25 13:21:10|3154.09|3145.39|3154.61|3145.91|3155.01|3146.31|3153.99|3145.29|28
1629897680000|2021-08-25 13:21:20|3154.6|3145.9|3154.39|3145.69|3154.62|3145.92|3154.14|3145.44|31
1629897690000|2021-08-25 13:21:30|3154.41|3145.71|3154.67|3145.97|3154.83|3146.13|3154.38|3145.68|28
1629897700000|2021-08-25 13:21:40|3154.65|3145.95|3154.53|3145.83|3154.65|3145.95|3154.34|3145.64|22
1629897710000|2021-08-25 13:21:50|3154.5|3145.8|3154.45|3145.75|3154.63|3145.93|3154.12|3145.42|33
1629897720000|2021-08-25 13:22:00|3154.53|3145.83|3154.31|3145.61|3154.6|3145.9|3154.16|3145.46|23
1629897730000|2021-08-25 13:22:10|3154.43|3145.73|3152.02|3143.32|3154.43|3145.73|3152.02|3143.32|34
1629897740000|2021-08-25 13:22:20|3151.89|3143.19|3151.66|3142.96|3151.89|3143.19|3151.5|3142.8|33
1629897750000|2021-08-25 13:22:30|3151.7|3143|3151.94|3143.24|3151.94|3143.24|3151.55|3142.85|32
1629897760000|2021-08-25 13:22:40|3151.92|3143.22|3152.06|3143.36|3152.06|3143.36|3151.58|3142.88|18
1629897770000|2021-08-25 13:22:50|3151.81|3143.11|3152.27|3143.57|3152.67|3143.97|3151.81|3143.11|31
1629897780000|2021-08-25 13:23:00|3152.34|3143.64|3152.45|3143.75|3152.76|3144.06|3152.34|3143.64|21
1629897790000|2021-08-25 13:23:10|3152.43|3143.73|3152.55|3143.85|3152.55|3143.85|3152.03|3143.33|24
1629897800000|2021-08-25 13:23:20|3152.54|3143.84|3152.52|3143.82|3152.84|3144.14|3152.35|3143.65|26
1629897810000|2021-08-25 13:23:30|3152.53|3143.83|3152.46|3143.76|3152.63|3143.93|3152.33|3143.63|27
1629897820000|2021-08-25 13:23:40|3152.44|3143.74|3152.39|3143.69|3152.93|3144.23|3152.25|3143.55|37
1629897830000|2021-08-25 13:23:50|3152.34|3143.64|3153.28|3144.58|3153.28|3144.58|3152.34|3143.64|38
1629897840000|2021-08-25 13:24:00|3153.01|3144.31|3153.25|3144.55|3153.7|3145|3152.53|3143.83|31
1629897850000|2021-08-25 13:24:10|3153.28|3144.58|3153.64|3144.94|3153.76|3145.06|3153.06|3144.36|23
1629897860000|2021-08-25 13:24:20|3153.59|3144.89|3153.65|3144.95|3153.75|3145.05|3153.36|3144.66|31
1629897870000|2021-08-25 13:24:30|3153.57|3144.87|3153.9|3145.2|3153.95|3145.25|3153.37|3144.67|21
1629897880000|2021-08-25 13:24:40|3154.01|3145.31|3154.3|3145.6|3154.78|3146.08|3153.37|3144.67|29
1629897890000|2021-08-25 13:24:50|3154.61|3145.91|3150.88|3142.18|3154.96|3146.26|3150.88|3142.18|37
1629897900000|2021-08-25 13:25:00|3150.83|3142.13|3150.33|3141.63|3150.83|3142.13|3150.15|3141.45|34
1629897910000|2021-08-25 13:25:10|3150.87|3142.17|3151.08|3142.38|3152.31|3143.61|3150.86|3142.16|37
1629897920000|2021-08-25 13:25:20|3151.52|3142.82|3152.19|3143.49|3152.88|3144.18|3151.05|3142.35|35
1629897930000|2021-08-25 13:25:30|3152.14|3143.44|3153.47|3144.77|3153.47|3144.77|3152.07|3143.37|35
1629897940000|2021-08-25 13:25:40|3153.42|3144.72|3153.1|3144.4|3153.42|3144.72|3152.92|3144.22|27
1629897950000|2021-08-25 13:25:50|3153.12|3144.42|3153.63|3144.93|3153.8|3145.1|3153.01|3144.31|24
1629897960000|2021-08-25 13:26:00|3153.49|3144.79|3154.51|3145.81|3154.51|3145.81|3153.49|3144.79|28
1629897970000|2021-08-25 13:26:10|3154.5|3145.8|3155.23|3146.53|3155.3|3146.6|3154.5|3145.8|25
1629897980000|2021-08-25 13:26:20|3155.06|3146.36|3155|3146.3|3156.33|3147.63|3155|3146.3|22
1629897990000|2021-08-25 13:26:30|3155.47|3146.77|3155.42|3146.72|3156.55|3147.85|3155.2|3146.5|32
1629898000000|2021-08-25 13:26:40|3155.55|3146.85|3156.77|3148.07|3156.78|3148.08|3155.42|3146.72|28
1629898010000|2021-08-25 13:26:50|3156.79|3148.09|3158.16|3149.46|3158.16|3149.46|3156.52|3147.82|39
1629898020000|2021-08-25 13:27:00|3158.19|3149.49|3158.28|3149.58|3158.99|3150.29|3157.82|3149.12|35
1629898030000|2021-08-25 13:27:10|3158.15|3149.45|3157.29|3148.59|3158.15|3149.45|3157.12|3148.42|38
1629898040000|2021-08-25 13:27:20|3157.48|3148.78|3157.42|3148.72|3157.52|3148.82|3157.22|3148.52|32
1629898050000|2021-08-25 13:27:30|3157.45|3148.75|3157.32|3148.62|3157.45|3148.75|3157.17|3148.47|25
1629898060000|2021-08-25 13:27:40|3157.36|3148.66|3157.84|3149.14|3158.18|3149.48|3157.36|3148.66|33
1629898070000|2021-08-25 13:27:50|3157.95|3149.25|3157.47|3148.77|3158.05|3149.35|3157.06|3148.36|35
1629898080000|2021-08-25 13:28:00|3157.55|3148.85|3158.48|3149.78|3158.85|3150.15|3157.26|3148.56|33
1629898090000|2021-08-25 13:28:10|3158.45|3149.75|3158.48|3149.78|3158.87|3150.17|3158.15|3149.45|30
1629898100000|2021-08-25 13:28:20|3158.47|3149.77|3158.59|3149.89|3159.25|3150.55|3158.1|3149.4|32
1629898110000|2021-08-25 13:28:30|3158.1|3149.4|3158.47|3149.77|3158.69|3149.99|3158|3149.3|31
1629898120000|2021-08-25 13:28:40|3158.21|3149.51|3158.87|3150.17|3158.97|3150.27|3158.21|3149.51|34
1629898130000|2021-08-25 13:28:50|3158.75|3150.05|3158.47|3149.77|3158.99|3150.29|3157.97|3149.27|35
1629898140000|2021-08-25 13:29:00|3158.48|3149.78|3158.22|3149.52|3158.48|3149.78|3157.93|3149.23|30
1629898150000|2021-08-25 13:29:10|3158.06|3149.36|3158.04|3149.34|3158.59|3149.89|3157.8|3149.1|29
1629898160000|2021-08-25 13:29:20|3158.09|3149.39|3157.8|3149.1|3158.28|3149.58|3157.8|3149.1|25
1629898170000|2021-08-25 13:29:30|3157.55|3148.85|3158.22|3149.52|3158.4|3149.7|3157.25|3148.55|24
1629898180000|2021-08-25 13:29:40|3158.31|3149.61|3159.53|3150.83|3159.53|3150.83|3157.58|3148.88|27
1629898190000|2021-08-25 13:29:50|3159.72|3151.02|3161.43|3152.73|3161.83|3153.13|3159.72|3151.02|30
1629898200000|2021-08-25 13:30:00|3161.48|3152.78|3160.8|3152.1|3161.48|3152.78|3160.8|3152.1|32
1629898210000|2021-08-25 13:30:10|3160.56|3151.86|3160.61|3151.91|3160.62|3151.92|3158.8|3150.1|37
1629898220000|2021-08-25 13:30:20|3160.62|3151.92|3159.39|3150.69|3160.79|3152.09|3159.28|3150.58|32
1629898230000|2021-08-25 13:30:30|3159.41|3150.71|3158.54|3149.84|3159.46|3150.76|3158.49|3149.79|31
1629898240000|2021-08-25 13:30:40|3158.46|3149.76|3157.38|3148.68|3158.74|3150.04|3157.25|3148.55|36
1629898250000|2021-08-25 13:30:50|3157.36|3148.66|3157.2|3148.5|3157.36|3148.66|3156.02|3147.32|36
1629898260000|2021-08-25 13:31:00|3157.23|3148.53|3155.91|3147.21|3157.3|3148.6|3155.91|3147.21|36
1629898270000|2021-08-25 13:31:10|3155.69|3146.99|3156.01|3147.31|3156.07|3147.37|3155.41|3146.71|31
1629898280000|2021-08-25 13:31:20|3156|3147.3|3155.85|3147.15|3156.25|3147.55|3155.83|3147.13|27
1629898290000|2021-08-25 13:31:30|3155.95|3147.25|3157.32|3148.62|3157.32|3148.62|3155.95|3147.25|30
1629898300000|2021-08-25 13:31:40|3157.16|3148.46|3156.71|3148.01|3157.31|3148.61|3156.71|3148.01|34
1629898310000|2021-08-25 13:31:50|3156.74|3148.04|3156.69|3147.99|3156.84|3148.14|3156.68|3147.98|11
1629898320000|2021-08-25 13:32:00|3156.68|3147.98|3157.43|3148.73|3157.89|3149.19|3156.68|3147.98|32
1629898330000|2021-08-25 13:32:10|3157.33|3148.63|3157.29|3148.59|3157.58|3148.88|3157.1|3148.4|30
1629898340000|2021-08-25 13:32:20|3157.46|3148.76|3156.52|3147.82|3157.46|3148.76|3156.38|3147.68|33
1629898350000|2021-08-25 13:32:30|3156.51|3147.81|3156.54|3147.84|3156.85|3148.15|3156.51|3147.81|31
1629898360000|2021-08-25 13:32:40|3156.56|3147.86|3157.43|3148.73|3157.52|3148.82|3156.55|3147.85|34
1629898370000|2021-08-25 13:32:50|3157.45|3148.75|3158.1|3149.4|3158.1|3149.4|3157.32|3148.62|32
1629898380000|2021-08-25 13:33:00|3158.03|3149.33|3157.72|3149.02|3158.03|3149.33|3157.51|3148.81|36
1629898390000|2021-08-25 13:33:10|3157.65|3148.95|3158.18|3149.48|3158.25|3149.55|3157.46|3148.76|26
1629898400000|2021-08-25 13:33:20|3157.93|3149.23|3158.06|3149.36|3158.28|3149.58|3157.27|3148.57|34
1629898410000|2021-08-25 13:33:30|3158.45|3149.75|3157.5|3148.8|3158.54|3149.84|3157.31|3148.61|31
1629898420000|2021-08-25 13:33:40|3157.51|3148.81|3157.01|3148.31|3157.97|3149.27|3157.01|3148.31|32
1629898430000|2021-08-25 13:33:50|3157.06|3148.36|3156.64|3147.94|3157.12|3148.42|3156.64|3147.94|30
1629898440000|2021-08-25 13:34:00|3156.59|3147.89|3155.74|3147.04|3156.59|3147.89|3155.74|3147.04|30
1629898450000|2021-08-25 13:34:10|3155.65|3146.95|3156.1|3147.4|3156.3|3147.6|3155.38|3146.68|36
1629898460000|2021-08-25 13:34:20|3156.09|3147.39|3156.19|3147.49|3156.3|3147.6|3156.03|3147.33|29
1629898470000|2021-08-25 13:34:30|3156.02|3147.32|3155.94|3147.24|3156.15|3147.45|3155.86|3147.16|23
1629898480000|2021-08-25 13:34:40|3155.92|3147.22|3155.91|3147.21|3155.98|3147.28|3155.74|3147.04|27
1629898490000|2021-08-25 13:34:50|3155.94|3147.24|3155.88|3147.18|3155.98|3147.28|3155.8|3147.1|31
1629898500000|2021-08-25 13:35:00|3155.86|3147.16|3155.57|3146.87|3155.92|3147.22|3155.55|3146.85|23
1629898510000|2021-08-25 13:35:10|3155.49|3146.79|3155.65|3146.95|3155.73|3147.03|3155.33|3146.63|30
1629898520000|2021-08-25 13:35:20|3155.7|3147|3154.89|3146.19|3155.7|3147|3154.89|3146.19|29
1629898530000|2021-08-25 13:35:30|3154.78|3146.08|3154.19|3145.49|3154.78|3146.08|3153.81|3145.11|36
1629898540000|2021-08-25 13:35:40|3154.11|3145.41|3155.39|3146.69|3155.95|3147.25|3153.94|3145.24|34
1629898550000|2021-08-25 13:35:50|3155.51|3146.81|3155.06|3146.36|3155.51|3146.81|3154.65|3145.95|38
1629898560000|2021-08-25 13:36:00|3155.12|3146.42|3156.04|3147.34|3156.04|3147.34|3154.9|3146.2|29
1629898570000|2021-08-25 13:36:10|3155.94|3147.24|3156.14|3147.44|3156.19|3147.49|3155.47|3146.77|36
1629898580000|2021-08-25 13:36:20|3156.05|3147.35|3155.9|3147.2|3156.34|3147.64|3155.9|3147.2|26
1629898590000|2021-08-25 13:36:30|3156.14|3147.44|3156.12|3147.42|3156.49|3147.79|3156.05|3147.35|23
1629898600000|2021-08-25 13:36:40|3156.15|3147.45|3156.04|3147.34|3156.26|3147.56|3156.03|3147.33|31
1629898610000|2021-08-25 13:36:50|3156.03|3147.33|3156.03|3147.33|3156.13|3147.43|3156|3147.3|14
1629898620000|2021-08-25 13:37:00|3156.04|3147.34|3155.96|3147.26|3156.13|3147.43|3155.86|3147.16|24
1629898630000|2021-08-25 13:37:10|3156.06|3147.36|3156.83|3148.13|3157.49|3148.79|3155.94|3147.24|33
1629898640000|2021-08-25 13:37:20|3156.96|3148.26|3156.77|3148.07|3157.01|3148.31|3156.34|3147.64|23
1629898650000|2021-08-25 13:37:30|3156.85|3148.15|3158.76|3150.06|3158.76|3150.06|3156.72|3148.02|31
1629898660000|2021-08-25 13:37:40|3158.74|3150.04|3158.87|3150.17|3158.9|3150.2|3158.18|3149.48|39
1629898670000|2021-08-25 13:37:50|3158.56|3149.86|3159.48|3150.78|3159.84|3151.14|3158.37|3149.67|35
1629898680000|2021-08-25 13:38:00|3159.45|3150.75|3159.27|3150.57|3159.56|3150.86|3159.14|3150.44|31
1629898690000|2021-08-25 13:38:10|3159.52|3150.82|3159.15|3150.45|3159.52|3150.82|3159|3150.3|28
1629898700000|2021-08-25 13:38:20|3159.3|3150.6|3159.47|3150.77|3159.47|3150.77|3158.97|3150.27|32
1629898710000|2021-08-25 13:38:30|3159.39|3150.69|3160.22|3151.52|3160.4|3151.7|3158.97|3150.27|34
1629898720000|2021-08-25 13:38:40|3160.31|3151.61|3159.86|3151.16|3160.56|3151.86|3159.69|3150.99|34
1629898730000|2021-08-25 13:38:50|3160.17|3151.47|3159.43|3150.73|3160.17|3151.47|3158.99|3150.29|38
1629898740000|2021-08-25 13:39:00|3159.45|3150.75|3159.69|3150.99|3160.06|3151.36|3158.83|3150.13|35
1629898750000|2021-08-25 13:39:10|3159.39|3150.69|3159.81|3151.11|3159.81|3151.11|3159.3|3150.6|28
1629898760000|2021-08-25 13:39:20|3159.61|3150.91|3159.34|3150.64|3159.77|3151.07|3159.22|3150.52|25
1629898770000|2021-08-25 13:39:30|3159.38|3150.68|3159.44|3150.74|3159.71|3151.01|3158.98|3150.28|28
1629898780000|2021-08-25 13:39:40|3159.54|3150.84|3158.68|3149.98|3159.57|3150.87|3158.68|3149.98|32
1629898790000|2021-08-25 13:39:50|3158.72|3150.02|3158.39|3149.69|3158.99|3150.29|3158.39|3149.69|32
1629898800000|2021-08-25 13:40:00|3158.24|3149.54|3157.39|3148.69|3158.24|3149.54|3157.06|3148.36|34
1629898810000|2021-08-25 13:40:10|3157.45|3148.75|3157.21|3148.51|3157.49|3148.79|3157.04|3148.34|33
1629898820000|2021-08-25 13:40:20|3157.22|3148.52|3157.2|3148.5|3157.33|3148.63|3157.07|3148.37|32
1629898830000|2021-08-25 13:40:30|3157.13|3148.43|3155.74|3147.04|3157.16|3148.46|3155.74|3147.04|31
1629898840000|2021-08-25 13:40:40|3155.79|3147.09|3156.13|3147.43|3157.19|3148.49|3155.79|3147.09|38
1629898850000|2021-08-25 13:40:50|3156.08|3147.38|3157.01|3148.31|3157.12|3148.42|3156.04|3147.34|33
1629898860000|2021-08-25 13:41:00|3156.92|3148.22|3157.24|3148.54|3157.99|3149.29|3156.92|3148.22|26
1629898870000|2021-08-25 13:41:10|3157.13|3148.43|3157.45|3148.75|3157.45|3148.75|3157.07|3148.37|24
1629898880000|2021-08-25 13:41:20|3157.46|3148.76|3157.78|3149.08|3157.88|3149.18|3157.19|3148.49|29
1629898890000|2021-08-25 13:41:30|3157.77|3149.07|3156.91|3148.21|3157.93|3149.23|3156.91|3148.21|21
1629898900000|2021-08-25 13:41:40|3156.85|3148.15|3157.5|3148.8|3157.5|3148.8|3156.73|3148.03|30
1629898910000|2021-08-25 13:41:50|3157.51|3148.81|3157.35|3148.65|3157.76|3149.06|3157.23|3148.53|36
1629898920000|2021-08-25 13:42:00|3157.49|3148.79|3157.4|3148.7|3157.57|3148.87|3157.31|3148.61|33
1629898930000|2021-08-25 13:42:10|3157.38|3148.68|3157.45|3148.75|3157.53|3148.83|3157.36|3148.66|33
1629898940000|2021-08-25 13:42:20|3157.44|3148.74|3157.45|3148.75|3157.67|3148.97|3157.4|3148.7|31
1629898950000|2021-08-25 13:42:30|3157.55|3148.85|3157.64|3148.94|3157.88|3149.18|3157.27|3148.57|32
1629898960000|2021-08-25 13:42:40|3157.19|3148.49|3157.86|3149.16|3158.08|3149.38|3157.19|3148.49|32
1629898970000|2021-08-25 13:42:50|3157.91|3149.21|3158.16|3149.46|3158.16|3149.46|3157.64|3148.94|29
1629898980000|2021-08-25 13:43:00|3157.52|3148.82|3157.78|3149.08|3158.12|3149.42|3157.43|3148.73|19
1629898990000|2021-08-25 13:43:10|3157.79|3149.09|3156.52|3147.82|3157.84|3149.14|3156.49|3147.79|27
1629899000000|2021-08-25 13:43:20|3156.57|3147.87|3155.59|3146.89|3156.65|3147.95|3155.53|3146.83|29
1629899010000|2021-08-25 13:43:30|3155.61|3146.91|3155.96|3147.26|3155.96|3147.26|3155.48|3146.78|34
1629899020000|2021-08-25 13:43:40|3155.79|3147.09|3155.92|3147.22|3155.97|3147.27|3155.7|3147|31
1629899030000|2021-08-25 13:43:50|3155.89|3147.19|3155.49|3146.79|3155.89|3147.19|3155.05|3146.35|24
1629899040000|2021-08-25 13:44:00|3155.62|3146.92|3155.01|3146.31|3155.77|3147.07|3154.88|3146.18|35
1629899050000|2021-08-25 13:44:10|3154.9|3146.2|3152.95|3144.25|3155.1|3146.4|3152.67|3143.97|35
1629899060000|2021-08-25 13:44:20|3152.78|3144.08|3151.74|3143.04|3152.78|3144.08|3150.91|3142.21|36
1629899070000|2021-08-25 13:44:30|3151.89|3143.19|3150.11|3141.41|3152.23|3143.53|3150.11|3141.41|38
1629899080000|2021-08-25 13:44:40|3149.49|3140.79|3150.51|3141.81|3150.51|3141.81|3149|3140.3|38
1629899090000|2021-08-25 13:44:50|3150.68|3141.98|3150.45|3141.75|3150.68|3141.98|3149.69|3140.99|31
1629899100000|2021-08-25 13:45:00|3150.55|3141.85|3151.01|3142.31|3151.69|3142.99|3149.76|3141.06|36
1629899110000|2021-08-25 13:45:10|3151.49|3142.79|3152.62|3143.92|3152.62|3143.92|3151.1|3142.4|35
1629899120000|2021-08-25 13:45:20|3152.67|3143.97|3152.72|3144.02|3152.98|3144.28|3152.14|3143.44|33
1629899130000|2021-08-25 13:45:30|3152.7|3144|3152.69|3143.99|3152.72|3144.02|3152.47|3143.77|25
1629899140000|2021-08-25 13:45:40|3152.7|3144|3152.9|3144.2|3153.18|3144.48|3152.5|3143.8|29
1629899150000|2021-08-25 13:45:50|3152.88|3144.18|3152.35|3143.65|3152.9|3144.2|3152.29|3143.59|28
1629899160000|2021-08-25 13:46:00|3152.36|3143.66|3153.44|3144.74|3153.44|3144.74|3151.95|3143.25|29
1629899170000|2021-08-25 13:46:10|3153.49|3144.79|3153.46|3144.76|3153.71|3145.01|3153.35|3144.65|21
1629899180000|2021-08-25 13:46:20|3153.67|3144.97|3154.28|3145.58|3154.28|3145.58|3153.2|3144.5|21
1629899190000|2021-08-25 13:46:30|3154.35|3145.65|3155.45|3146.75|3155.89|3147.19|3154.34|3145.64|33
1629899200000|2021-08-25 13:46:40|3155.52|3146.82|3155.55|3146.85|3155.98|3147.28|3155.2|3146.5|31
1629899210000|2021-08-25 13:46:50|3155.54|3146.84|3156.32|3147.62|3156.92|3148.22|3155.26|3146.56|28
1629899220000|2021-08-25 13:47:00|3156.6|3147.9|3156.44|3147.74|3157|3148.3|3155.95|3147.25|35
1629899230000|2021-08-25 13:47:10|3156.45|3147.75|3158.26|3149.56|3158.26|3149.56|3156.45|3147.75|35
1629899240000|2021-08-25 13:47:20|3158.28|3149.58|3158.1|3149.4|3158.51|3149.81|3157.53|3148.83|38
1629899250000|2021-08-25 13:47:30|3157.57|3148.87|3157.71|3149.01|3158.12|3149.42|3157.57|3148.87|29
1629899260000|2021-08-25 13:47:40|3157.73|3149.03|3156.15|3147.45|3157.73|3149.03|3155.72|3147.02|37
1629899270000|2021-08-25 13:47:50|3156.11|3147.41|3153.76|3145.06|3156.44|3147.74|3153.69|3144.99|37
1629899280000|2021-08-25 13:48:00|3153.74|3145.04|3154.64|3145.94|3155.3|3146.6|3153.58|3144.88|35
1629899290000|2021-08-25 13:48:10|3154.63|3145.93|3154.79|3146.09|3155.71|3147.01|3154.54|3145.84|30
1629899300000|2021-08-25 13:48:20|3154.77|3146.07|3154.99|3146.29|3155.08|3146.38|3154.03|3145.33|26
1629899310000|2021-08-25 13:48:30|3154.72|3146.02|3155.07|3146.37|3155.52|3146.82|3154.72|3146.02|34
1629899320000|2021-08-25 13:48:40|3154.92|3146.22|3155.16|3146.46|3155.68|3146.98|3154.35|3145.65|36
1629899330000|2021-08-25 13:48:50|3155.09|3146.39|3156.15|3147.45|3156.15|3147.45|3154.77|3146.07|33
1629899340000|2021-08-25 13:49:00|3156.16|3147.46|3155.96|3147.26|3156.16|3147.46|3155.62|3146.92|29
1629899350000|2021-08-25 13:49:10|3155.97|3147.27|3155.87|3147.17|3156.02|3147.32|3155.66|3146.96|33
1629899360000|2021-08-25 13:49:20|3155.74|3147.04|3156.16|3147.46|3156.35|3147.65|3155.54|3146.84|34
1629899370000|2021-08-25 13:49:30|3156.18|3147.48|3153.69|3144.99|3156.19|3147.49|3153.57|3144.87|37
1629899380000|2021-08-25 13:49:40|3153.54|3144.84|3153.04|3144.34|3153.54|3144.84|3152.12|3143.42|36
1629899390000|2021-08-25 13:49:50|3152.98|3144.28|3152.34|3143.64|3153.15|3144.45|3152.34|3143.64|40
1629899400000|2021-08-25 13:50:00|3152.33|3143.63|3153.14|3144.44|3153.57|3144.87|3152.33|3143.63|34
1629899410000|2021-08-25 13:50:10|3153.36|3144.66|3155.04|3146.34|3155.04|3146.34|3153.36|3144.66|39
1629899420000|2021-08-25 13:50:20|3155.07|3146.37|3154.38|3145.68|3155.1|3146.4|3154.27|3145.57|37
1629899430000|2021-08-25 13:50:30|3154.34|3145.64|3154.48|3145.78|3154.89|3146.19|3154.3|3145.6|34
1629899440000|2021-08-25 13:50:40|3154.64|3145.94|3154.77|3146.07|3155.48|3146.78|3154.36|3145.66|35
1629899450000|2021-08-25 13:50:50|3154.78|3146.08|3155.08|3146.38|3155.18|3146.48|3154.38|3145.68|37
1629899460000|2021-08-25 13:51:00|3154.68|3145.98|3154.43|3145.73|3155.4|3146.7|3154.19|3145.49|38
1629899470000|2021-08-25 13:51:10|3154.44|3145.74|3153.35|3144.65|3155.14|3146.44|3153.29|3144.59|38
1629899480000|2021-08-25 13:51:20|3153.37|3144.67|3147.93|3139.23|3153.92|3145.22|3146.95|3138.25|40
1629899490000|2021-08-25 13:51:30|3148.23|3139.53|3146.36|3137.66|3148.23|3139.53|3146.36|3137.66|40
1629899500000|2021-08-25 13:51:40|3146.4|3137.7|3146.4|3137.7|3146.89|3138.19|3146.15|3137.45|31
1629899510000|2021-08-25 13:51:50|3146.46|3137.76|3143.79|3135.09|3146.5|3137.8|3143.79|3135.09|34
1629899520000|2021-08-25 13:52:00|3143.95|3135.25|3143.32|3134.62|3144.52|3135.82|3143.15|3134.45|34
1629899530000|2021-08-25 13:52:10|3143.27|3134.57|3143.89|3135.19|3143.95|3135.25|3143.27|3134.57|36
1629899540000|2021-08-25 13:52:20|3144.04|3135.34|3143.91|3135.21|3144.26|3135.56|3143.43|3134.73|38
1629899550000|2021-08-25 13:52:30|3143.94|3135.24|3144.76|3136.06|3144.84|3136.14|3143.85|3135.15|35
1629899560000|2021-08-25 13:52:40|3144.55|3135.85|3144.54|3135.84|3144.71|3136.01|3143.97|3135.27|36
1629899570000|2021-08-25 13:52:50|3144.49|3135.79|3146.87|3138.17|3147.02|3138.32|3144.11|3135.41|38
1629899580000|2021-08-25 13:53:00|3147.09|3138.39|3145.69|3136.99|3147.19|3138.49|3145.69|3136.99|40
1629899590000|2021-08-25 13:53:10|3145.66|3136.96|3146.27|3137.57|3146.67|3137.97|3145.36|3136.66|37
1629899600000|2021-08-25 13:53:20|3146.51|3137.81|3144.13|3135.43|3146.53|3137.83|3144.13|3135.43|37
1629899610000|2021-08-25 13:53:30|3143.91|3135.21|3143.1|3134.4|3144.13|3135.43|3143.1|3134.4|32
1629899620000|2021-08-25 13:53:40|3142.94|3134.24|3141.43|3132.73|3142.94|3134.24|3141.19|3132.49|35
1629899630000|2021-08-25 13:53:50|3141.46|3132.76|3139.51|3130.81|3142.12|3133.42|3139.51|3130.81|36
1629899640000|2021-08-25 13:54:00|3139.47|3130.77|3137.34|3128.64|3139.65|3130.95|3137.17|3128.47|29
1629899650000|2021-08-25 13:54:10|3136.86|3128.16|3134.29|3125.59|3136.86|3128.16|3134.29|3125.59|35
1629899660000|2021-08-25 13:54:20|3133.06|3124.36|3131.02|3122.32|3133.13|3124.43|3129.26|3120.56|33
1629899670000|2021-08-25 13:54:30|3130.61|3121.91|3131.6|3122.9|3131.6|3122.9|3128.49|3119.79|33
1629899680000|2021-08-25 13:54:40|3131.61|3122.91|3132.25|3123.55|3132.25|3123.55|3130.95|3122.25|37
1629899690000|2021-08-25 13:54:50|3132.24|3123.54|3131.12|3122.42|3132.27|3123.57|3131.12|3122.42|23
1629899700000|2021-08-25 13:55:00|3131.1|3122.4|3134.18|3125.48|3134.18|3125.48|3131.05|3122.35|33
1629899710000|2021-08-25 13:55:10|3134.23|3125.53|3135.66|3126.96|3136.76|3128.06|3134.23|3125.53|30
1629899720000|2021-08-25 13:55:20|3135.45|3126.75|3135.92|3127.22|3136.35|3127.65|3135.45|3126.75|26
1629899730000|2021-08-25 13:55:30|3135.99|3127.29|3136.07|3127.37|3136.18|3127.48|3135.06|3126.36|25
1629899740000|2021-08-25 13:55:40|3136.12|3127.42|3136.5|3127.8|3137.41|3128.71|3136.06|3127.36|34
1629899750000|2021-08-25 13:55:50|3136.55|3127.85|3138.5|3129.8|3138.7|3130|3136.47|3127.77|31
1629899760000|2021-08-25 13:56:00|3138.36|3129.66|3139.1|3130.4|3139.32|3130.62|3138.32|3129.62|24
1629899770000|2021-08-25 13:56:10|3139.11|3130.41|3138.36|3129.66|3139.23|3130.53|3138.33|3129.63|20
1629899780000|2021-08-25 13:56:20|3138.23|3129.53|3138.41|3129.71|3139.12|3130.42|3138.23|3129.53|23
1629899790000|2021-08-25 13:56:30|3138.38|3129.68|3140.95|3132.25|3140.95|3132.25|3138.38|3129.68|25
1629899800000|2021-08-25 13:56:40|3140.48|3131.78|3141.59|3132.89|3142.16|3133.46|3140.48|3131.78|37
1629899810000|2021-08-25 13:56:50|3142.33|3133.63|3141.17|3132.47|3142.75|3134.05|3141.12|3132.42|31
1629899820000|2021-08-25 13:57:00|3141.24|3132.54|3140.78|3132.08|3142.64|3133.94|3140.16|3131.46|31
1629899830000|2021-08-25 13:57:10|3141.13|3132.43|3141.87|3133.17|3141.99|3133.29|3141.13|3132.43|27
1629899840000|2021-08-25 13:57:20|3141.84|3133.14|3141.38|3132.68|3141.99|3133.29|3141.32|3132.62|23
1629899850000|2021-08-25 13:57:30|3141.37|3132.67|3139.77|3131.07|3141.42|3132.72|3139.58|3130.88|26
1629899860000|2021-08-25 13:57:40|3139.48|3130.78|3137.04|3128.34|3140.18|3131.48|3137.04|3128.34|34
1629899870000|2021-08-25 13:57:50|3136.97|3128.27|3136.22|3127.52|3136.97|3128.27|3136.1|3127.4|33
1629899880000|2021-08-25 13:58:00|3136.17|3127.47|3135.44|3126.74|3137.65|3128.95|3135.24|3126.54|39
1629899890000|2021-08-25 13:58:10|3135.52|3126.82|3137.82|3129.12|3138.14|3129.44|3135.32|3126.62|37
1629899900000|2021-08-25 13:58:20|3137.7|3129|3132.68|3123.98|3137.7|3129|3132.12|3123.42|37
1629899910000|2021-08-25 13:58:30|3132.74|3124.04|3131.81|3123.11|3132.75|3124.05|3131.8|3123.1|38
1629899920000|2021-08-25 13:58:40|3131.7|3123|3132.98|3124.28|3134.07|3125.37|3131.7|3123|40
1629899930000|2021-08-25 13:58:50|3132.72|3124.02|3134.24|3125.54|3134.45|3125.75|3131.03|3122.33|30
1629899940000|2021-08-25 13:59:00|3134.36|3125.66|3134.37|3125.67|3134.48|3125.78|3134.03|3125.33|25
1629899950000|2021-08-25 13:59:10|3133.96|3125.26|3137.01|3128.31|3137.01|3128.31|3133.96|3125.26|33
1629899960000|2021-08-25 13:59:20|3136.99|3128.29|3137.09|3128.39|3137.85|3129.15|3136.95|3128.25|35
1629899970000|2021-08-25 13:59:30|3137.08|3128.38|3137.13|3128.43|3137.48|3128.78|3136.82|3128.12|38
1629899980000|2021-08-25 13:59:40|3137.54|3128.84|3137.41|3128.71|3138.07|3129.37|3137.15|3128.45|30
1629899990000|2021-08-25 13:59:50|3137.5|3128.8|3137.68|3128.98|3138.15|3129.45|3137.42|3128.72|28
1629900000000|2021-08-25 14:00:00|3137.69|3128.99|3136.69|3127.99|3138.42|3129.72|3136.63|3127.93|37
1629900010000|2021-08-25 14:00:10|3136.97|3128.27|3136.6|3127.9|3137.05|3128.35|3135.98|3127.28|37
1629900020000|2021-08-25 14:00:20|3136.63|3127.93|3134.72|3126.02|3136.97|3128.27|3134.72|3126.02|39
1629900030000|2021-08-25 14:00:30|3134.53|3125.83|3133.24|3124.54|3134.53|3125.83|3133.19|3124.49|40
1629900040000|2021-08-25 14:00:40|3133.27|3124.57|3130.92|3122.22|3133.63|3124.93|3130.92|3122.22|37
1629900050000|2021-08-25 14:00:50|3129.11|3120.41|3131.01|3122.31|3131.01|3122.31|3127.53|3118.83|40
1629900060000|2021-08-25 14:01:00|3131.09|3122.39|3131.32|3122.62|3132.44|3123.74|3131.09|3122.39|37
1629900070000|2021-08-25 14:01:10|3131.08|3122.38|3127.73|3119.03|3131.08|3122.38|3127.62|3118.92|40
1629900080000|2021-08-25 14:01:20|3127.61|3118.91|3126.93|3118.23|3128.7|3120|3126.76|3118.06|40
1629900090000|2021-08-25 14:01:30|3127.03|3118.33|3127.28|3118.58|3127.28|3118.58|3125.37|3116.67|36
1629900100000|2021-08-25 14:01:40|3127.31|3118.61|3121.52|3112.82|3127.31|3118.61|3121.32|3112.62|35
1629900110000|2021-08-25 14:01:50|3121.38|3112.68|3122.26|3113.56|3122.26|3113.56|3120.32|3111.62|40
1629900120000|2021-08-25 14:02:00|3122.19|3113.49|3122.76|3114.06|3124.13|3115.43|3122|3113.3|35
1629900130000|2021-08-25 14:02:10|3122.06|3113.36|3122.42|3113.72|3123.21|3114.51|3121.14|3112.44|37
1629900140000|2021-08-25 14:02:20|3122.34|3113.64|3125.59|3116.89|3125.6|3116.9|3122.08|3113.38|34
1629900150000|2021-08-25 14:02:30|3125.64|3116.94|3122.53|3113.83|3125.79|3117.09|3122.53|3113.83|34
1629900160000|2021-08-25 14:02:40|3122.77|3114.07|3119.76|3111.06|3122.77|3114.07|3119.36|3110.66|38
1629900170000|2021-08-25 14:02:50|3119.36|3110.66|3117.85|3109.15|3119.36|3110.66|3116.97|3108.27|39
1629900180000|2021-08-25 14:03:00|3118.25|3109.55|3121.27|3112.57|3121.45|3112.75|3117.99|3109.29|38
1629900190000|2021-08-25 14:03:10|3121.26|3112.56|3119.46|3110.76|3121.26|3112.56|3117.15|3108.45|37
1629900200000|2021-08-25 14:03:20|3119.54|3110.84|3116.73|3108.03|3120.18|3111.48|3115.87|3107.17|39
1629900210000|2021-08-25 14:03:30|3116.8|3108.1|3117.09|3108.39|3117.53|3108.83|3115.78|3107.08|40
1629900220000|2021-08-25 14:03:40|3117.52|3108.82|3118.54|3109.84|3119.47|3110.77|3117.52|3108.82|37
1629900230000|2021-08-25 14:03:50|3118.63|3109.93|3119.65|3110.95|3121.15|3112.45|3118.59|3109.89|37
1629900240000|2021-08-25 14:04:00|3119.42|3110.72|3118.55|3109.85|3119.45|3110.75|3118.38|3109.68|37
1629900250000|2021-08-25 14:04:10|3118.91|3110.21|3118.16|3109.46|3118.91|3110.21|3117.78|3109.08|36
1629900260000|2021-08-25 14:04:20|3118.11|3109.41|3120.08|3111.38|3120.17|3111.47|3118.11|3109.41|37
1629900270000|2021-08-25 14:04:30|3119.98|3111.28|3120.91|3112.21|3120.99|3112.29|3119.01|3110.31|38
1629900280000|2021-08-25 14:04:40|3120.9|3112.2|3120.57|3111.87|3121.59|3112.89|3120.11|3111.41|37
1629900290000|2021-08-25 14:04:50|3120.2|3111.5|3117.92|3109.22|3120.2|3111.5|3117.92|3109.22|39
1629900300000|2021-08-25 14:05:00|3117.98|3109.28|3120.33|3111.63|3120.53|3111.83|3117.93|3109.23|39
1629900310000|2021-08-25 14:05:10|3120.51|3111.81|3122.32|3113.62|3122.43|3113.73|3120.51|3111.81|36
1629900320000|2021-08-25 14:05:20|3122.3|3113.6|3122.55|3113.85|3122.74|3114.04|3122.24|3113.54|28
1629900330000|2021-08-25 14:05:30|3122.33|3113.63|3123.03|3114.33|3123.03|3114.33|3122.33|3113.63|19
1629900340000|2021-08-25 14:05:40|3123|3114.3|3123.37|3114.67|3123.68|3114.98|3122.99|3114.29|30
1629900350000|2021-08-25 14:05:50|3123.36|3114.66|3121.44|3112.74|3123.36|3114.66|3121.18|3112.48|32
1629900360000|2021-08-25 14:06:00|3121.43|3112.73|3123.42|3114.72|3123.42|3114.72|3121.07|3112.37|26
1629900370000|2021-08-25 14:06:10|3123.32|3114.62|3123.65|3114.95|3123.66|3114.96|3123.32|3114.62|21
1629900380000|2021-08-25 14:06:20|3123.63|3114.93|3124.33|3115.63|3124.46|3115.76|3123.63|3114.93|26
1629900390000|2021-08-25 14:06:30|3124.26|3115.56|3124.41|3115.71|3124.49|3115.79|3124.12|3115.42|37
1629900400000|2021-08-25 14:06:40|3124.43|3115.73|3122.73|3114.03|3124.43|3115.73|3122.73|3114.03|37
1629900410000|2021-08-25 14:06:50|3122.63|3113.93|3122.49|3113.79|3122.98|3114.28|3122.49|3113.79|36
1629900420000|2021-08-25 14:07:00|3122.44|3113.74|3116.34|3107.64|3122.46|3113.76|3116.34|3107.64|39
1629900430000|2021-08-25 14:07:10|3116.23|3107.53|3120.24|3111.54|3120.59|3111.89|3116.23|3107.53|37
1629900440000|2021-08-25 14:07:20|3120.39|3111.69|3120.32|3111.62|3120.68|3111.98|3119.62|3110.92|37
1629900450000|2021-08-25 14:07:30|3120.23|3111.53|3119.24|3110.54|3120.25|3111.55|3119.24|3110.54|38
1629900460000|2021-08-25 14:07:40|3119.32|3110.62|3116.75|3108.05|3119.38|3110.68|3116.75|3108.05|37
1629900470000|2021-08-25 14:07:50|3116.73|3108.03|3114.13|3105.43|3116.73|3108.03|3113.35|3104.65|38
1629900480000|2021-08-25 14:08:00|3114.14|3105.44|3115.68|3106.98|3115.98|3107.28|3114.14|3105.44|34
1629900490000|2021-08-25 14:08:10|3115.49|3106.79|3116.03|3107.33|3116.03|3107.33|3114.57|3105.87|37
1629900500000|2021-08-25 14:08:20|3116.01|3107.31|3115.51|3106.81|3117.18|3108.48|3115.42|3106.72|33
1629900510000|2021-08-25 14:08:30|3115.2|3106.5|3112.13|3103.43|3115.23|3106.53|3112.13|3103.43|36
1629900520000|2021-08-25 14:08:40|3112.11|3103.41|3111.66|3102.96|3113.64|3104.94|3111.52|3102.82|39
1629900530000|2021-08-25 14:08:50|3111.57|3102.87|3112.59|3103.89|3112.81|3104.11|3111.46|3102.76|36
1629900540000|2021-08-25 14:09:00|3113.04|3104.34|3113.13|3104.43|3113.4|3104.7|3111.84|3103.14|37
1629900550000|2021-08-25 14:09:10|3113.25|3104.55|3115.55|3106.85|3115.86|3107.16|3112.84|3104.14|38
1629900560000|2021-08-25 14:09:20|3115.56|3106.86|3114.49|3105.79|3116.28|3107.58|3114.49|3105.79|35
1629900570000|2021-08-25 14:09:30|3114.5|3105.8|3113.99|3105.29|3114.76|3106.06|3113.03|3104.33|39
1629900580000|2021-08-25 14:09:40|3114.39|3105.69|3115.12|3106.42|3115.12|3106.42|3113.76|3105.06|37
1629900590000|2021-08-25 14:09:50|3115.07|3106.37|3113.81|3105.11|3115.1|3106.4|3113.33|3104.63|37
1629900600000|2021-08-25 14:10:00|3113.73|3105.03|3113.11|3104.41|3114|3105.3|3113.11|3104.41|37
1629900610000|2021-08-25 14:10:10|3113.03|3104.33|3112.04|3103.34|3113.13|3104.43|3111.87|3103.17|34
1629900620000|2021-08-25 14:10:20|3112.02|3103.32|3112.04|3103.34|3112.38|3103.68|3111.98|3103.28|31
1629900630000|2021-08-25 14:10:30|3112.05|3103.35|3112.13|3103.43|3112.15|3103.45|3111.63|3102.93|27
1629900640000|2021-08-25 14:10:40|3112.12|3103.42|3111.75|3103.05|3112.22|3103.52|3111.75|3103.05|35
1629900650000|2021-08-25 14:10:50|3111.8|3103.1|3109.29|3100.59|3111.94|3103.24|3109.29|3100.59|34
1629900660000|2021-08-25 14:11:00|3109.06|3100.36|3111.18|3102.48|3111.18|3102.48|3108.91|3100.21|31
1629900670000|2021-08-25 14:11:10|3111.08|3102.38|3111.82|3103.12|3111.87|3103.17|3111.08|3102.38|15
1629900680000|2021-08-25 14:11:20|3111.87|3103.17|3110.88|3102.18|3111.87|3103.17|3110.88|3102.18|31
1629900690000|2021-08-25 14:11:30|3110.65|3101.95|3109.78|3101.08|3110.65|3101.95|3109.59|3100.89|31
1629900700000|2021-08-25 14:11:40|3109.96|3101.26|3111.02|3102.32|3111.25|3102.55|3109.96|3101.26|31
1629900710000|2021-08-25 14:11:50|3111.08|3102.38|3112.72|3104.02|3112.72|3104.02|3111.08|3102.38|33
1629900720000|2021-08-25 14:12:00|3112.71|3104.01|3115.1|3106.4|3115.1|3106.4|3112.49|3103.79|34
1629900730000|2021-08-25 14:12:10|3114.87|3106.17|3117.12|3108.42|3117.12|3108.42|3114.25|3105.55|37
1629900740000|2021-08-25 14:12:20|3117.21|3108.51|3115.48|3106.78|3117.5|3108.8|3115.48|3106.78|38
1629900750000|2021-08-25 14:12:30|3115.52|3106.82|3116.06|3107.36|3116.06|3107.36|3115.22|3106.52|39
1629900760000|2021-08-25 14:12:40|3116.15|3107.45|3116|3107.3|3116.54|3107.84|3115.91|3107.21|38
1629900770000|2021-08-25 14:12:50|3116.12|3107.42|3116.9|3108.2|3116.95|3108.25|3116.09|3107.39|38
1629900780000|2021-08-25 14:13:00|3116.85|3108.15|3117.76|3109.06|3117.76|3109.06|3116.73|3108.03|33
1629900790000|2021-08-25 14:13:10|3117.77|3109.07|3118.52|3109.82|3119.23|3110.53|3117.74|3109.04|23
1629900800000|2021-08-25 14:13:20|3118.5|3109.8|3117.44|3108.74|3118.5|3109.8|3117.44|3108.74|35
1629900810000|2021-08-25 14:13:30|3117.42|3108.72|3117.16|3108.46|3117.55|3108.85|3116.88|3108.18|35
1629900820000|2021-08-25 14:13:40|3117.24|3108.54|3116.95|3108.25|3117.26|3108.56|3116.95|3108.25|30
1629900830000|2021-08-25 14:13:50|3117.05|3108.35|3116.98|3108.28|3117.12|3108.42|3116.93|3108.23|31
1629900840000|2021-08-25 14:14:00|3117.02|3108.32|3117.45|3108.75|3117.68|3108.98|3117|3108.3|28
1629900850000|2021-08-25 14:14:10|3117.54|3108.84|3117.52|3108.82|3117.8|3109.1|3117.35|3108.65|39
1629900860000|2021-08-25 14:14:20|3117.71|3109.01|3116.57|3107.87|3118.14|3109.44|3116.52|3107.82|39
1629900870000|2021-08-25 14:14:30|3116.55|3107.85|3116.03|3107.33|3116.81|3108.11|3115.46|3106.76|38
1629900880000|2021-08-25 14:14:40|3116.14|3107.44|3117.53|3108.83|3117.53|3108.83|3115.94|3107.24|37
1629900890000|2021-08-25 14:14:50|3117.64|3108.94|3117.59|3108.89|3117.81|3109.11|3117.14|3108.44|28
1629900900000|2021-08-25 14:15:00|3117.57|3108.87|3117.65|3108.95|3117.8|3109.1|3117.39|3108.69|36
1629900910000|2021-08-25 14:15:10|3117.62|3108.92|3117.86|3109.16|3117.86|3109.16|3116.66|3107.96|37
1629900920000|2021-08-25 14:15:20|3117.81|3109.11|3121.18|3112.48|3121.37|3112.67|3117.81|3109.11|34
1629900930000|2021-08-25 14:15:30|3121.3|3112.6|3122.33|3113.63|3123.74|3115.04|3121.17|3112.47|37
1629900940000|2021-08-25 14:15:40|3122.41|3113.71|3122.34|3113.64|3122.73|3114.03|3121.7|3113|36
1629900950000|2021-08-25 14:15:50|3122.33|3113.63|3123.27|3114.57|3123.27|3114.57|3122.31|3113.61|28
1629900960000|2021-08-25 14:16:00|3123.49|3114.79|3123.45|3114.75|3123.52|3114.82|3122.95|3114.25|30
1629900970000|2021-08-25 14:16:10|3123.62|3114.92|3125.22|3116.52|3125.33|3116.63|3123.55|3114.85|34
1629900980000|2021-08-25 14:16:20|3125.37|3116.67|3125.65|3116.95|3126.23|3117.53|3125.35|3116.65|31
1629900990000|2021-08-25 14:16:30|3125.37|3116.67|3125.29|3116.59|3125.75|3117.05|3124.89|3116.19|33
1629901000000|2021-08-25 14:16:40|3125.34|3116.64|3126.29|3117.59|3126.44|3117.74|3125.34|3116.64|35
1629901010000|2021-08-25 14:16:50|3126.13|3117.43|3125.94|3117.24|3126.6|3117.9|3125.52|3116.82|30
1629901020000|2021-08-25 14:17:00|3125.95|3117.25|3126|3117.3|3126.14|3117.44|3125.43|3116.73|29
1629901030000|2021-08-25 14:17:10|3125.99|3117.29|3125.8|3117.1|3126.17|3117.47|3125.79|3117.09|24
1629901040000|2021-08-25 14:17:20|3125.76|3117.06|3123.58|3114.88|3125.76|3117.06|3122.53|3113.83|37
1629901050000|2021-08-25 14:17:30|3123.69|3114.99|3126.79|3118.09|3127.09|3118.39|3123.41|3114.71|36
1629901060000|2021-08-25 14:17:40|3126.88|3118.18|3126.76|3118.06|3126.92|3118.22|3126.66|3117.96|34
1629901070000|2021-08-25 14:17:50|3126.77|3118.07|3127.09|3118.39|3127.12|3118.42|3126.52|3117.82|38
1629901080000|2021-08-25 14:18:00|3127.06|3118.36|3125.09|3116.39|3127.06|3118.36|3125.09|3116.39|36
1629901090000|2021-08-25 14:18:10|3124.89|3116.19|3125.65|3116.95|3125.65|3116.95|3124.29|3115.59|38
1629901100000|2021-08-25 14:18:20|3125.66|3116.96|3126.76|3118.06|3126.83|3118.13|3125.66|3116.96|37
1629901110000|2021-08-25 14:18:30|3126.83|3118.13|3127.26|3118.56|3127.26|3118.56|3126.63|3117.93|35
1629901120000|2021-08-25 14:18:40|3127.27|3118.57|3129.19|3120.49|3129.25|3120.55|3127.21|3118.51|24
1629901130000|2021-08-25 14:18:50|3129.28|3120.58|3129.03|3120.33|3129.85|3121.15|3127.84|3119.14|37
1629901140000|2021-08-25 14:19:00|3129.04|3120.34|3130.77|3122.07|3130.81|3122.11|3128.19|3119.49|31
1629901150000|2021-08-25 14:19:10|3130.79|3122.09|3131.5|3122.8|3131.5|3122.8|3130.79|3122.09|18
1629901160000|2021-08-25 14:19:20|3131.36|3122.66|3131.25|3122.55|3131.39|3122.69|3130.44|3121.74|20
1629901170000|2021-08-25 14:19:30|3131.4|3122.7|3134.99|3126.29|3134.99|3126.29|3130.44|3121.74|32
1629901180000|2021-08-25 14:19:40|3135.01|3126.31|3137.37|3128.67|3137.37|3128.67|3135.01|3126.31|38
1629901190000|2021-08-25 14:19:50|3137.25|3128.55|3137.36|3128.66|3137.46|3128.76|3136.94|3128.24|37
1629901200000|2021-08-25 14:20:00|3137.48|3128.78|3134.52|3125.82|3137.48|3128.78|3134.52|3125.82|36
1629901210000|2021-08-25 14:20:10|3134.63|3125.93|3134.92|3126.22|3135.32|3126.62|3133.85|3125.15|38
1629901220000|2021-08-25 14:20:20|3135.2|3126.5|3138.18|3129.48|3138.18|3129.48|3135.2|3126.5|32
1629901230000|2021-08-25 14:20:30|3138.24|3129.54|3142.62|3133.92|3142.62|3133.92|3138.24|3129.54|36
1629901240000|2021-08-25 14:20:40|3142.72|3134.02|3145.32|3136.62|3145.92|3137.22|3142.72|3134.02|36
1629901250000|2021-08-25 14:20:50|3147.66|3138.96|3146.46|3137.76|3148.4|3139.7|3146.04|3137.34|34
1629901260000|2021-08-25 14:21:00|3145.97|3137.27|3144.2|3135.5|3146.17|3137.47|3144.2|3135.5|38
1629901270000|2021-08-25 14:21:10|3144.12|3135.42|3146.84|3138.14|3146.95|3138.25|3143.77|3135.07|31
1629901280000|2021-08-25 14:21:20|3146.64|3137.94|3145.24|3136.54|3146.85|3138.15|3145.02|3136.32|38
1629901290000|2021-08-25 14:21:30|3145.42|3136.72|3144.97|3136.27|3146.26|3137.56|3144.97|3136.27|36
1629901300000|2021-08-25 14:21:40|3144.96|3136.26|3144.93|3136.23|3145.43|3136.73|3144.17|3135.47|40
1629901310000|2021-08-25 14:21:50|3145.38|3136.68|3143.38|3134.68|3145.38|3136.68|3142.49|3133.79|36
1629901320000|2021-08-25 14:22:00|3143.28|3134.58|3142.49|3133.79|3143.39|3134.69|3140.47|3131.77|40
1629901330000|2021-08-25 14:22:10|3142.42|3133.72|3145.41|3136.71|3145.43|3136.73|3142.42|3133.72|35
1629901340000|2021-08-25 14:22:20|3145.27|3136.57|3145.26|3136.56|3145.27|3136.57|3144.71|3136.01|32
1629901350000|2021-08-25 14:22:30|3145.22|3136.52|3146.62|3137.92|3146.62|3137.92|3144.63|3135.93|36
1629901360000|2021-08-25 14:22:40|3146.77|3138.07|3149.44|3140.74|3149.55|3140.85|3146.47|3137.77|39
1629901370000|2021-08-25 14:22:50|3149.34|3140.64|3154.69|3145.99|3155.38|3146.68|3149.18|3140.48|37
1629901380000|2021-08-25 14:23:00|3154.42|3145.72|3158.68|3149.98|3160.24|3151.54|3153.62|3144.92|39
1629901390000|2021-08-25 14:23:10|3158.91|3150.21|3161.89|3153.19|3162.56|3153.86|3158.11|3149.41|39
1629901400000|2021-08-25 14:23:20|3162.52|3153.82|3162.05|3153.35|3163.34|3154.64|3159.86|3151.16|40
1629901410000|2021-08-25 14:23:30|3162|3153.3|3163.04|3154.34|3163.45|3154.75|3162|3153.3|39
1629901420000|2021-08-25 14:23:40|3163.31|3154.61|3162.53|3153.83|3163.95|3155.25|3161.95|3153.25|38
1629901430000|2021-08-25 14:23:50|3162.38|3153.68|3161.42|3152.72|3162.55|3153.85|3160.86|3152.16|39
1629901440000|2021-08-25 14:24:00|3161.57|3152.87|3158.18|3149.48|3161.6|3152.9|3158.18|3149.48|39
1629901450000|2021-08-25 14:24:10|3158.28|3149.58|3158.31|3149.61|3158.56|3149.86|3156.64|3147.94|37
1629901460000|2021-08-25 14:24:20|3158.58|3149.88|3160.64|3151.94|3162.19|3153.49|3158.58|3149.88|39
1629901470000|2021-08-25 14:24:30|3160.74|3152.04|3160.31|3151.61|3161.25|3152.55|3160.26|3151.56|37
1629901480000|2021-08-25 14:24:40|3160.38|3151.68|3159.96|3151.26|3160.41|3151.71|3159.87|3151.17|34
1629901490000|2021-08-25 14:24:50|3160.05|3151.35|3159.81|3151.11|3160.06|3151.36|3159.32|3150.62|25
1629901500000|2021-08-25 14:25:00|3159.7|3151|3158.28|3149.58|3159.83|3151.13|3158.23|3149.53|34
1629901510000|2021-08-25 14:25:10|3157.97|3149.27|3155.96|3147.26|3157.97|3149.27|3155.67|3146.97|35
1629901520000|2021-08-25 14:25:20|3155.95|3147.25|3154.38|3145.68|3155.95|3147.25|3154.28|3145.58|24
1629901530000|2021-08-25 14:25:30|3154.28|3145.58|3151.42|3142.72|3154.28|3145.58|3151.42|3142.72|23
1629901540000|2021-08-25 14:25:40|3151.53|3142.83|3150.79|3142.09|3152.99|3144.29|3150.79|3142.09|29
1629901550000|2021-08-25 14:25:50|3150.84|3142.14|3151.37|3142.67|3151.4|3142.7|3149.19|3140.49|38
1629901560000|2021-08-25 14:26:00|3151.93|3143.23|3151.71|3143.01|3152.82|3144.12|3151.13|3142.43|36
1629901570000|2021-08-25 14:26:10|3151.5|3142.8|3147.81|3139.11|3151.6|3142.9|3147.81|3139.11|37
1629901580000|2021-08-25 14:26:20|3147.6|3138.9|3147.78|3139.08|3149.81|3141.11|3147.06|3138.36|39
1629901590000|2021-08-25 14:26:30|3147.77|3139.07|3146.85|3138.15|3147.93|3139.23|3146.75|3138.05|37
1629901600000|2021-08-25 14:26:40|3146.79|3138.09|3146.49|3137.79|3146.85|3138.15|3145.54|3136.84|35
1629901610000|2021-08-25 14:26:50|3146.44|3137.74|3148.35|3139.65|3148.52|3139.82|3146.29|3137.59|32
1629901620000|2021-08-25 14:27:00|3148.34|3139.64|3149.65|3140.95|3149.74|3141.04|3148.33|3139.63|30
1629901630000|2021-08-25 14:27:10|3149.62|3140.92|3147.99|3139.29|3149.69|3140.99|3147.76|3139.06|38
1629901640000|2021-08-25 14:27:20|3148|3139.3|3147.61|3138.91|3148.11|3139.41|3147.45|3138.75|30
1629901650000|2021-08-25 14:27:30|3147.58|3138.88|3145.31|3136.61|3147.63|3138.93|3145.31|3136.61|38
1629901660000|2021-08-25 14:27:40|3145.38|3136.68|3148.87|3140.17|3149|3140.3|3145.06|3136.36|33
1629901670000|2021-08-25 14:27:50|3148.7|3140|3145.53|3136.83|3148.87|3140.17|3145.29|3136.59|39
1629901680000|2021-08-25 14:28:00|3145.71|3137.01|3149.08|3140.38|3149.2|3140.5|3145.71|3137.01|37
1629901690000|2021-08-25 14:28:10|3149.2|3140.5|3152.11|3143.41|3152.39|3143.69|3149.2|3140.5|37
1629901700000|2021-08-25 14:28:20|3152.13|3143.43|3152.64|3143.94|3154.73|3146.03|3152.13|3143.43|40
1629901710000|2021-08-25 14:28:30|3152.45|3143.75|3153.56|3144.86|3153.98|3145.28|3152.45|3143.75|40
1629901720000|2021-08-25 14:28:40|3153.42|3144.72|3150.37|3141.67|3153.64|3144.94|3149.88|3141.18|38
1629901730000|2021-08-25 14:28:50|3150.39|3141.69|3151.19|3142.49|3151.24|3142.54|3150.09|3141.39|38
1629901740000|2021-08-25 14:29:00|3151.22|3142.52|3149.71|3141.01|3151.57|3142.87|3149.71|3141.01|38
1629901750000|2021-08-25 14:29:10|3149.81|3141.11|3148.96|3140.26|3149.81|3141.11|3148.22|3139.52|36
1629901760000|2021-08-25 14:29:20|3148.95|3140.25|3147.99|3139.29|3148.98|3140.28|3147.99|3139.29|35
1629901770000|2021-08-25 14:29:30|3147.87|3139.17|3147.92|3139.22|3148.18|3139.48|3147.57|3138.87|33
1629901780000|2021-08-25 14:29:40|3148.1|3139.4|3149.97|3141.27|3150.71|3142.01|3148.1|3139.4|36
1629901790000|2021-08-25 14:29:50|3149.7|3141|3151.86|3143.16|3151.86|3143.16|3149.45|3140.75|39
1629901800000|2021-08-25 14:30:00|3151.92|3143.22|3152.79|3144.09|3153.52|3144.82|3151.83|3143.13|40
1629901810000|2021-08-25 14:30:10|3152.72|3144.02|3148.45|3139.75|3152.75|3144.05|3148.45|3139.75|39
1629901820000|2021-08-25 14:30:20|3148.51|3139.81|3150.88|3142.18|3151.52|3142.82|3147.95|3139.25|39
1629901830000|2021-08-25 14:30:30|3150.87|3142.17|3162.37|3153.67|3162.37|3153.67|3150.87|3142.17|38
1629901840000|2021-08-25 14:30:40|3162.48|3153.78|3168.56|3159.86|3168.56|3159.86|3162.48|3153.78|40
1629901850000|2021-08-25 14:30:50|3168.54|3159.84|3171.64|3162.94|3171.72|3163.02|3168.47|3159.77|34
1629901860000|2021-08-25 14:31:00|3171.51|3162.81|3170.03|3161.33|3171.9|3163.2|3166.86|3158.16|39
1629901870000|2021-08-25 14:31:10|3169.88|3161.18|3166.85|3158.15|3169.98|3161.28|3166.27|3157.57|37
1629901880000|2021-08-25 14:31:20|3166.93|3158.23|3168.92|3160.22|3168.92|3160.22|3166.93|3158.23|39
1629901890000|2021-08-25 14:31:30|3168.78|3160.08|3170.43|3161.73|3170.43|3161.73|3168.33|3159.63|38
1629901900000|2021-08-25 14:31:40|3171.15|3162.45|3173.97|3165.27|3173.97|3165.27|3171.15|3162.45|34
1629901910000|2021-08-25 14:31:50|3174.24|3165.54|3174.47|3165.77|3174.74|3166.04|3172.8|3164.1|40
1629901920000|2021-08-25 14:32:00|3174.37|3165.67|3176.02|3167.32|3176.34|3167.64|3174.3|3165.6|40
1629901930000|2021-08-25 14:32:10|3175.65|3166.95|3175.37|3166.67|3176.87|3168.17|3175.37|3166.67|39
1629901940000|2021-08-25 14:32:20|3175.47|3166.77|3172.64|3163.94|3175.47|3166.77|3172.64|3163.94|39
1629901950000|2021-08-25 14:32:30|3172.09|3163.39|3170.91|3162.21|3172.79|3164.09|3170.91|3162.21|38
1629901960000|2021-08-25 14:32:40|3170.99|3162.29|3172.5|3163.8|3172.5|3163.8|3170.5|3161.8|36
1629901970000|2021-08-25 14:32:50|3172.67|3163.97|3171.29|3162.59|3173.59|3164.89|3171.29|3162.59|37
1629901980000|2021-08-25 14:33:00|3171.45|3162.75|3175.69|3166.99|3175.76|3167.06|3171.01|3162.31|32
1629901990000|2021-08-25 14:33:10|3175.38|3166.68|3176.47|3167.77|3176.47|3167.77|3173.75|3165.05|39
1629902000000|2021-08-25 14:33:20|3176.36|3167.66|3176.63|3167.93|3177.08|3168.38|3176.21|3167.51|35
1629902010000|2021-08-25 14:33:30|3176.55|3167.85|3175.98|3167.28|3177.54|3168.84|3175.98|3167.28|39
1629902020000|2021-08-25 14:33:40|3176.04|3167.34|3177.53|3168.83|3177.53|3168.83|3174.29|3165.59|39
1629902030000|2021-08-25 14:33:50|3177.22|3168.52|3176.6|3167.9|3177.33|3168.63|3176.48|3167.78|36
1629902040000|2021-08-25 14:34:00|3176.35|3167.65|3176.64|3167.94|3177.39|3168.69|3176.05|3167.35|40
1629902050000|2021-08-25 14:34:10|3176.59|3167.89|3177.43|3168.73|3177.58|3168.88|3176.39|3167.69|32
1629902060000|2021-08-25 14:34:20|3177.16|3168.46|3176.56|3167.86|3177.75|3169.05|3176.03|3167.33|36
1629902070000|2021-08-25 14:34:30|3176.54|3167.84|3175.36|3166.66|3177.11|3168.41|3175.36|3166.66|35
1629902080000|2021-08-25 14:34:40|3175.35|3166.65|3175.11|3166.41|3176.08|3167.38|3174.98|3166.28|34
1629902090000|2021-08-25 14:34:50|3175.13|3166.43|3175.96|3167.26|3176.06|3167.36|3174.64|3165.94|30
1629902100000|2021-08-25 14:35:00|3176.02|3167.32|3177.28|3168.58|3177.81|3169.11|3176|3167.3|35
1629902110000|2021-08-25 14:35:10|3176.7|3168|3174.42|3165.72|3176.7|3168|3174.38|3165.68|40
1629902120000|2021-08-25 14:35:20|3174.03|3165.33|3174.47|3165.77|3174.47|3165.77|3172.88|3164.18|35
1629902130000|2021-08-25 14:35:30|3174.41|3165.71|3175.17|3166.47|3175.22|3166.52|3174.14|3165.44|34
1629902140000|2021-08-25 14:35:40|3175.27|3166.57|3175.04|3166.34|3175.28|3166.58|3173.91|3165.21|36
1629902150000|2021-08-25 14:35:50|3174.92|3166.22|3173.26|3164.56|3174.92|3166.22|3173.26|3164.56|34
1629902160000|2021-08-25 14:36:00|3173.38|3164.68|3176.41|3167.71|3176.41|3167.71|3173.03|3164.33|36
1629902170000|2021-08-25 14:36:10|3176.42|3167.72|3176.12|3167.42|3176.49|3167.79|3175.76|3167.06|28
1629902180000|2021-08-25 14:36:20|3175.98|3167.28|3174.48|3165.78|3175.98|3167.28|3174.48|3165.78|40
1629902190000|2021-08-25 14:36:30|3174.63|3165.93|3174.32|3165.62|3174.63|3165.93|3173.46|3164.76|37
1629902200000|2021-08-25 14:36:40|3173.96|3165.26|3173.57|3164.87|3173.96|3165.26|3173.42|3164.72|34
1629902210000|2021-08-25 14:36:50|3173.66|3164.96|3172.12|3163.42|3173.77|3165.07|3172.12|3163.42|34
1629902220000|2021-08-25 14:37:00|3172.06|3163.36|3173.37|3164.67|3173.75|3165.05|3172.06|3163.36|35
1629902230000|2021-08-25 14:37:10|3173.25|3164.55|3174.06|3165.36|3174.18|3165.48|3172.76|3164.06|35
1629902240000|2021-08-25 14:37:20|3173.88|3165.18|3172.84|3164.14|3174.1|3165.4|3172.36|3163.66|39
1629902250000|2021-08-25 14:37:30|3172.4|3163.7|3171.58|3162.88|3172.97|3164.27|3170.97|3162.27|38
1629902260000|2021-08-25 14:37:40|3171.57|3162.87|3169.48|3160.78|3171.57|3162.87|3169.48|3160.78|34
1629902270000|2021-08-25 14:37:50|3169.44|3160.74|3168.08|3159.38|3169.61|3160.91|3168.02|3159.32|37
1629902280000|2021-08-25 14:38:00|3167.9|3159.2|3171.66|3162.96|3171.85|3163.15|3167.9|3159.2|38
1629902290000|2021-08-25 14:38:10|3171.72|3163.02|3174.44|3165.74|3174.6|3165.9|3171.72|3163.02|36
1629902300000|2021-08-25 14:38:20|3174.61|3165.91|3174.31|3165.61|3174.61|3165.91|3173.88|3165.18|35
1629902310000|2021-08-25 14:38:30|3174.32|3165.62|3174.57|3165.87|3174.57|3165.87|3173|3164.3|38
1629902320000|2021-08-25 14:38:40|3174.58|3165.88|3175.55|3166.85|3175.55|3166.85|3174.51|3165.81|29
1629902330000|2021-08-25 14:38:50|3175.53|3166.83|3177.06|3168.36|3177.06|3168.36|3175.42|3166.72|31
1629902340000|2021-08-25 14:39:00|3177.16|3168.46|3177.07|3168.37|3177.49|3168.79|3176.57|3167.87|32
1629902350000|2021-08-25 14:39:10|3177.17|3168.47|3178.18|3169.48|3179.13|3170.43|3177.15|3168.45|34
1629902360000|2021-08-25 14:39:20|3178.3|3169.6|3181.17|3172.47|3182.64|3173.94|3178.23|3169.53|36
1629902370000|2021-08-25 14:39:30|3181.38|3172.68|3183.71|3175.01|3184.65|3175.95|3181.11|3172.41|38
1629902380000|2021-08-25 14:39:40|3184.37|3175.67|3182.76|3174.06|3185.76|3177.06|3182.76|3174.06|34
1629902390000|2021-08-25 14:39:50|3182.82|3174.12|3183.19|3174.49|3183.19|3174.49|3181.35|3172.65|40
1629902400000|2021-08-25 14:40:00|3183.24|3174.54|3181.36|3172.66|3183.28|3174.58|3181.36|3172.66|24
1629902410000|2021-08-25 14:40:10|3181.33|3172.63|3179.12|3170.42|3181.55|3172.85|3178.68|3169.98|32
1629902420000|2021-08-25 14:40:20|3179.38|3170.68|3178.29|3169.59|3180.43|3171.73|3177.87|3169.17|35
1629902430000|2021-08-25 14:40:30|3178.31|3169.61|3176.61|3167.91|3178.36|3169.66|3176.22|3167.52|32
1629902440000|2021-08-25 14:40:40|3176.6|3167.9|3178.17|3169.47|3180.09|3171.39|3176.2|3167.5|23
1629902450000|2021-08-25 14:40:50|3178.27|3169.57|3178.09|3169.39|3179.64|3170.94|3178.08|3169.38|28
1629902460000|2021-08-25 14:41:00|3177.46|3168.76|3177.25|3168.55|3178.2|3169.5|3177.24|3168.54|30
1629902470000|2021-08-25 14:41:10|3176.91|3168.21|3178.44|3169.74|3179.82|3171.12|3176.84|3168.14|31
1629902480000|2021-08-25 14:41:20|3178.31|3169.61|3179.8|3171.1|3179.8|3171.1|3177.82|3169.12|36
1629902490000|2021-08-25 14:41:30|3179.34|3170.64|3178.84|3170.14|3181.25|3172.55|3178.28|3169.58|30
1629902500000|2021-08-25 14:41:40|3178.06|3169.36|3179.84|3171.14|3180.33|3171.63|3177.72|3169.02|36
1629902510000|2021-08-25 14:41:50|3179.18|3170.48|3178.08|3169.38|3179.64|3170.94|3177.97|3169.27|32
1629902520000|2021-08-25 14:42:00|3178.7|3170|3178.67|3169.97|3179.1|3170.4|3177.65|3168.95|34
1629902530000|2021-08-25 14:42:10|3178.42|3169.72|3178.77|3170.07|3179.45|3170.75|3178.18|3169.48|26
1629902540000|2021-08-25 14:42:20|3178.69|3169.99|3177.6|3168.9|3178.9|3170.2|3177.6|3168.9|34
1629902550000|2021-08-25 14:42:30|3178.04|3169.34|3178.42|3169.72|3179.29|3170.59|3177.6|3168.9|36
1629902560000|2021-08-25 14:42:40|3179.09|3170.39|3178.86|3170.16|3179.57|3170.87|3178.32|3169.62|36
1629902570000|2021-08-25 14:42:50|3178.53|3169.83|3178.88|3170.18|3179.04|3170.34|3178.37|3169.67|33
1629902580000|2021-08-25 14:43:00|3178.89|3170.19|3179.13|3170.43|3180.54|3171.84|3178.68|3169.98|39
1629902590000|2021-08-25 14:43:10|3179.02|3170.32|3179.35|3170.65|3179.6|3170.9|3178.23|3169.53|30
1629902600000|2021-08-25 14:43:20|3179.2|3170.5|3178.14|3169.44|3179.2|3170.5|3177.33|3168.63|29
1629902610000|2021-08-25 14:43:30|3178.16|3169.46|3177.23|3168.53|3178.16|3169.46|3176.95|3168.25|26
1629902620000|2021-08-25 14:43:40|3177.3|3168.6|3176.05|3167.35|3177.3|3168.6|3175.17|3166.47|30
1629902630000|2021-08-25 14:43:50|3175.5|3166.8|3177.15|3168.45|3177.24|3168.54|3174.64|3165.94|31
1629902640000|2021-08-25 14:44:00|3177.57|3168.87|3177.39|3168.69|3178|3169.3|3176.5|3167.8|37
1629902650000|2021-08-25 14:44:10|3177.61|3168.91|3177.06|3168.36|3177.76|3169.06|3176.85|3168.15|35
1629902660000|2021-08-25 14:44:20|3175.88|3167.18|3177.34|3168.64|3177.78|3169.08|3175.55|3166.85|36
1629902670000|2021-08-25 14:44:30|3177.37|3168.67|3176.77|3168.07|3177.92|3169.22|3176.77|3168.07|36
1629902680000|2021-08-25 14:44:40|3176.7|3168|3177.15|3168.45|3177.71|3169.01|3176.45|3167.75|36
1629902690000|2021-08-25 14:44:50|3177.17|3168.47|3177.92|3169.22|3178.6|3169.9|3177.02|3168.32|30
1629902700000|2021-08-25 14:45:00|3177.86|3169.16|3179.15|3170.45|3179.26|3170.56|3177.35|3168.65|32
1629902710000|2021-08-25 14:45:10|3179.21|3170.51|3180.61|3171.91|3181.38|3172.68|3179.16|3170.46|36
1629902720000|2021-08-25 14:45:20|3180.56|3171.86|3179.49|3170.79|3181.1|3172.4|3179.49|3170.79|32
1629902730000|2021-08-25 14:45:30|3179.72|3171.02|3179.63|3170.93|3180.06|3171.36|3179.2|3170.5|20
1629902740000|2021-08-25 14:45:40|3179.94|3171.24|3177.08|3168.38|3179.94|3171.24|3177.08|3168.38|15
1629902750000|2021-08-25 14:45:50|3176.78|3168.08|3176.6|3167.9|3177.17|3168.47|3176.6|3167.9|22
1629902760000|2021-08-25 14:46:00|3176.44|3167.74|3175.71|3167.01|3176.55|3167.85|3175.65|3166.95|16
1629902770000|2021-08-25 14:46:10|3175.64|3166.94|3175.5|3166.8|3176.27|3167.57|3175.5|3166.8|14
1629902780000|2021-08-25 14:46:20|3175.03|3166.33|3173.56|3164.86|3175.57|3166.87|3173.18|3164.48|27
1629902790000|2021-08-25 14:46:30|3173.5|3164.8|3172.62|3163.92|3173.88|3165.18|3170.01|3161.31|38
1629902800000|2021-08-25 14:46:40|3172.95|3164.25|3171.94|3163.24|3173.4|3164.7|3171.37|3162.67|32
1629902810000|2021-08-25 14:46:50|3171.83|3163.13|3173.1|3164.4|3173.39|3164.69|3171.83|3163.13|35
1629902820000|2021-08-25 14:47:00|3173.04|3164.34|3173.35|3164.65|3174.53|3165.83|3172.82|3164.12|23
1629902830000|2021-08-25 14:47:10|3173.2|3164.5|3173.15|3164.45|3173.33|3164.63|3172.35|3163.65|34
1629902840000|2021-08-25 14:47:20|3173.13|3164.43|3176.66|3167.96|3176.68|3167.98|3173.05|3164.35|34
1629902850000|2021-08-25 14:47:30|3176.83|3168.13|3176.27|3167.57|3177.37|3168.67|3175.71|3167.01|31
1629902860000|2021-08-25 14:47:40|3176.81|3168.11|3176.09|3167.39|3176.81|3168.11|3175.93|3167.23|31
1629902870000|2021-08-25 14:47:50|3176.07|3167.37|3174.69|3165.99|3176.3|3167.6|3174.62|3165.92|24
1629902880000|2021-08-25 14:48:00|3174.64|3165.94|3175.5|3166.8|3175.6|3166.9|3174.64|3165.94|25
1629902890000|2021-08-25 14:48:10|3175.49|3166.79|3178.93|3170.23|3178.93|3170.23|3175.46|3166.76|32
1629902900000|2021-08-25 14:48:20|3178.99|3170.29|3176.95|3168.25|3179.17|3170.47|3176.73|3168.03|35
1629902910000|2021-08-25 14:48:30|3176.82|3168.12|3176.79|3168.09|3177.13|3168.43|3176.08|3167.38|26
1629902920000|2021-08-25 14:48:40|3177.13|3168.43|3178.27|3169.57|3178.3|3169.6|3176.69|3167.99|36
1629902930000|2021-08-25 14:48:50|3178.99|3170.29|3178.87|3170.17|3178.99|3170.29|3178.16|3169.46|35
1629902940000|2021-08-25 14:49:00|3178.97|3170.27|3184.18|3175.48|3184.33|3175.63|3178.43|3169.73|36
1629902950000|2021-08-25 14:49:10|3183.63|3174.93|3183.77|3175.07|3184.91|3176.21|3182.7|3174|33
1629902960000|2021-08-25 14:49:20|3183.88|3175.18|3182.43|3173.73|3184.11|3175.41|3182.43|3173.73|33
1629902970000|2021-08-25 14:49:30|3182.44|3173.74|3184.37|3175.67|3184.88|3176.18|3182.44|3173.74|35
1629902980000|2021-08-25 14:49:40|3184.36|3175.66|3183.11|3174.41|3184.85|3176.15|3182.99|3174.29|34
1629902990000|2021-08-25 14:49:50|3183.02|3174.32|3183.84|3175.14|3184.46|3175.76|3181.9|3173.2|33
1629903000000|2021-08-25 14:50:00|3183.62|3174.92|3181.91|3173.21|3184.42|3175.72|3181.91|3173.21|34
1629903010000|2021-08-25 14:50:10|3182.07|3173.37|3182.93|3174.23|3183.49|3174.79|3180.49|3171.79|36
1629903020000|2021-08-25 14:50:20|3183.19|3174.49|3186.91|3178.21|3186.91|3178.21|3182.65|3173.95|35
1629903030000|2021-08-25 14:50:30|3187.57|3178.87|3185.73|3177.03|3187.57|3178.87|3184.29|3175.59|37
1629903040000|2021-08-25 14:50:40|3185.76|3177.06|3186.37|3177.67|3186.43|3177.73|3185.59|3176.89|30
1629903050000|2021-08-25 14:50:50|3186.4|3177.7|3187.65|3178.95|3187.65|3178.95|3186.35|3177.65|30
1629903060000|2021-08-25 14:51:00|3187.49|3178.79|3187.55|3178.85|3187.86|3179.16|3187.12|3178.42|26
1629903070000|2021-08-25 14:51:10|3187.89|3179.19|3186.13|3177.43|3188.1|3179.4|3186.13|3177.43|36
1629903080000|2021-08-25 14:51:20|3186.24|3177.54|3187.54|3178.84|3187.68|3178.98|3185.65|3176.95|39
1629903090000|2021-08-25 14:51:30|3187.75|3179.05|3190.16|3181.46|3190.16|3181.46|3187.36|3178.66|31
1629903100000|2021-08-25 14:51:40|3189.24|3180.54|3193.13|3184.43|3193.13|3184.43|3189.14|3180.44|35
1629903110000|2021-08-25 14:51:50|3193.11|3184.41|3188.56|3179.86|3193.13|3184.43|3188.56|3179.86|37
1629903120000|2021-08-25 14:52:00|3188.53|3179.83|3190.98|3182.28|3191.89|3183.19|3186.86|3178.16|39
1629903130000|2021-08-25 14:52:10|3191|3182.3|3190.62|3181.92|3192.51|3183.81|3190.46|3181.76|35
1629903140000|2021-08-25 14:52:20|3191.95|3183.25|3190.66|3181.96|3192.18|3183.48|3190.47|3181.77|37
1629903150000|2021-08-25 14:52:30|3191.87|3183.17|3190.42|3181.72|3191.87|3183.17|3190.24|3181.54|32
1629903160000|2021-08-25 14:52:40|3190.36|3181.66|3191.25|3182.55|3192.54|3183.84|3190.3|3181.6|38
1629903170000|2021-08-25 14:52:50|3191.63|3182.93|3187.7|3179|3192.2|3183.5|3187.52|3178.82|35
1629903180000|2021-08-25 14:53:00|3187.64|3178.94|3188.68|3179.98|3188.68|3179.98|3187.3|3178.6|37
1629903190000|2021-08-25 14:53:10|3188.75|3180.05|3188.69|3179.99|3189.34|3180.64|3188.01|3179.31|32
1629903200000|2021-08-25 14:53:20|3189.22|3180.52|3191.56|3182.86|3192.08|3183.38|3188.9|3180.2|36
1629903210000|2021-08-25 14:53:30|3191.33|3182.63|3191.71|3183.01|3192.47|3183.77|3191.33|3182.63|28
1629903220000|2021-08-25 14:53:40|3192.34|3183.64|3192.32|3183.62|3192.5|3183.8|3191.83|3183.13|17
1629903230000|2021-08-25 14:53:50|3192.18|3183.48|3191.8|3183.1|3193.12|3184.42|3191.8|3183.1|22
1629903240000|2021-08-25 14:54:00|3192.66|3183.96|3191.78|3183.08|3192.66|3183.96|3191.78|3183.08|23
1629903250000|2021-08-25 14:54:10|3192.29|3183.59|3191.37|3182.67|3192.43|3183.73|3191.31|3182.61|27
1629903260000|2021-08-25 14:54:20|3191.73|3183.03|3191.81|3183.11|3192.87|3184.17|3190.6|3181.9|29
1629903270000|2021-08-25 14:54:30|3192.66|3183.96|3193.99|3185.29|3194.19|3185.49|3191.81|3183.11|24
1629903280000|2021-08-25 14:54:40|3193.18|3184.48|3193.38|3184.68|3194.03|3185.33|3192.83|3184.13|30
1629903290000|2021-08-25 14:54:50|3193.8|3185.1|3193.73|3185.03|3195.76|3187.06|3193.38|3184.68|26
1629903300000|2021-08-25 14:55:00|3194.21|3185.51|3194.3|3185.6|3195.08|3186.38|3193.51|3184.81|33
1629903310000|2021-08-25 14:55:10|3194.79|3186.09|3194.6|3185.9|3195.53|3186.83|3194.3|3185.6|31
1629903320000|2021-08-25 14:55:20|3194.52|3185.82|3194.3|3185.6|3196.15|3187.45|3192.08|3183.38|30
1629903330000|2021-08-25 14:55:30|3194.4|3185.7|3192.99|3184.29|3195.26|3186.56|3192.99|3184.29|34
1629903340000|2021-08-25 14:55:40|3193.16|3184.46|3191.97|3183.27|3194.21|3185.51|3191.33|3182.63|36
1629903350000|2021-08-25 14:55:50|3191.93|3183.23|3191.13|3182.43|3193.22|3184.52|3191.08|3182.38|34
1629903360000|2021-08-25 14:56:00|3190.74|3182.04|3193.27|3184.57|3193.65|3184.95|3190.61|3181.91|30
1629903370000|2021-08-25 14:56:10|3193.07|3184.37|3191.31|3182.61|3193.07|3184.37|3191.04|3182.34|21
1629903380000|2021-08-25 14:56:20|3191.78|3183.08|3191.65|3182.95|3191.92|3183.22|3191.4|3182.7|29
1629903390000|2021-08-25 14:56:30|3191.58|3182.88|3191.8|3183.1|3193.04|3184.34|3191.26|3182.56|35
1629903400000|2021-08-25 14:56:40|3191.88|3183.18|3192.21|3183.51|3192.24|3183.54|3191.79|3183.09|25
1629903410000|2021-08-25 14:56:50|3192.27|3183.57|3192.36|3183.66|3192.36|3183.66|3192.21|3183.51|21
1629903420000|2021-08-25 14:57:00|3192.33|3183.63|3192.36|3183.66|3193.55|3184.85|3192.33|3183.63|31
1629903430000|2021-08-25 14:57:10|3192.4|3183.7|3191.36|3182.66|3193.21|3184.51|3191.05|3182.35|30
1629903440000|2021-08-25 14:57:20|3191.33|3182.63|3190.7|3182|3191.39|3182.69|3189.67|3180.97|35
1629903450000|2021-08-25 14:57:30|3190.65|3181.95|3190.68|3181.98|3190.96|3182.26|3189.95|3181.25|38
1629903460000|2021-08-25 14:57:40|3190.65|3181.95|3191.76|3183.06|3191.84|3183.14|3190.6|3181.9|36
1629903470000|2021-08-25 14:57:50|3192.08|3183.38|3193.72|3185.02|3193.79|3185.09|3191.9|3183.2|29
1629903480000|2021-08-25 14:58:00|3192.86|3184.16|3193.03|3184.33|3193.2|3184.5|3192.86|3184.16|6
1629903490000|2021-08-25 14:58:10|3192.69|3183.99|3192.4|3183.7|3192.85|3184.15|3191.79|3183.09|31
1629903500000|2021-08-25 14:58:20|3192.51|3183.81|3193.08|3184.38|3193.08|3184.38|3192.39|3183.69|20
1629903510000|2021-08-25 14:58:30|3192.4|3183.7|3193|3184.3|3193.43|3184.73|3192.37|3183.67|28
1629903520000|2021-08-25 14:58:40|3193.23|3184.53|3193.71|3185.01|3193.92|3185.22|3192.6|3183.9|30
1629903530000|2021-08-25 14:58:50|3193.44|3184.74|3193.68|3184.98|3195.42|3186.72|3193.14|3184.44|33
1629903540000|2021-08-25 14:59:00|3194.57|3185.87|3192.86|3184.16|3194.57|3185.87|3192.08|3183.38|37
1629903550000|2021-08-25 14:59:10|3192.77|3184.07|3192.66|3183.96|3193.82|3185.12|3192.57|3183.87|34
1629903560000|2021-08-25 14:59:20|3192.62|3183.92|3191.97|3183.27|3192.82|3184.12|3191.71|3183.01|33
1629903570000|2021-08-25 14:59:30|3192.15|3183.45|3192.08|3183.38|3192.97|3184.27|3191.56|3182.86|34
1629903580000|2021-08-25 14:59:40|3192.1|3183.4|3191.91|3183.21|3192.41|3183.71|3191.76|3183.06|30
1629903590000|2021-08-25 14:59:50|3191.84|3183.14|3192.03|3183.33|3192.25|3183.55|3191.25|3182.55|31
1629903600000|2021-08-25 15:00:00|3192|3183.3|3192.98|3184.28|3193.24|3184.54|3192|3183.3|38
1629903610000|2021-08-25 15:00:10|3193.04|3184.34|3193.94|3185.24|3193.94|3185.24|3192.97|3184.27|36
1629903620000|2021-08-25 15:00:20|3194.16|3185.46|3193.91|3185.21|3194.19|3185.49|3193.47|3184.77|36
1629903630000|2021-08-25 15:00:30|3193.9|3185.2|3191.43|3182.73|3193.9|3185.2|3191.27|3182.57|35
1629903640000|2021-08-25 15:00:40|3191.51|3182.81|3189.33|3180.63|3191.51|3182.81|3189.15|3180.45|36
1629903650000|2021-08-25 15:00:50|3189.3|3180.6|3188.7|3180|3189.3|3180.6|3188.02|3179.32|37
1629903660000|2021-08-25 15:01:00|3188.71|3180.01|3187.55|3178.85|3189.26|3180.56|3187.39|3178.69|34
1629903670000|2021-08-25 15:01:10|3187.53|3178.83|3188.15|3179.45|3189.61|3180.91|3187.27|3178.57|39
1629903680000|2021-08-25 15:01:20|3188.43|3179.73|3187.62|3178.92|3188.64|3179.94|3187.43|3178.73|32
1629903690000|2021-08-25 15:01:30|3187.53|3178.83|3188.05|3179.35|3188.14|3179.44|3187.53|3178.83|39
1629903700000|2021-08-25 15:01:40|3187.63|3178.93|3187.16|3178.46|3187.92|3179.22|3186.26|3177.56|36
1629903710000|2021-08-25 15:01:50|3187.17|3178.47|3186.76|3178.06|3188.5|3179.8|3186.76|3178.06|35
1629903720000|2021-08-25 15:02:00|3186.77|3178.07|3188.02|3179.32|3188.02|3179.32|3186.18|3177.48|35
1629903730000|2021-08-25 15:02:10|3188.01|3179.31|3190.64|3181.94|3190.66|3181.96|3187.52|3178.82|39
1629903740000|2021-08-25 15:02:20|3191.25|3182.55|3191.88|3183.18|3191.97|3183.27|3190.2|3181.5|37
1629903750000|2021-08-25 15:02:30|3192.04|3183.34|3189.21|3180.51|3192.04|3183.34|3188.41|3179.71|37
1629903760000|2021-08-25 15:02:40|3189.35|3180.65|3190.4|3181.7|3190.77|3182.07|3189.19|3180.49|37
1629903770000|2021-08-25 15:02:50|3190.15|3181.45|3189.65|3180.95|3190.22|3181.52|3189.48|3180.78|38
1629903780000|2021-08-25 15:03:00|3189.81|3181.11|3191.15|3182.45|3191.58|3182.88|3189.8|3181.1|35
1629903790000|2021-08-25 15:03:10|3191.22|3182.52|3191.1|3182.4|3191.59|3182.89|3190.75|3182.05|40
1629903800000|2021-08-25 15:03:20|3191.11|3182.41|3190.96|3182.26|3191.34|3182.64|3190.74|3182.04|33
1629903810000|2021-08-25 15:03:30|3190.97|3182.27|3190.67|3181.97|3191.58|3182.88|3190.44|3181.74|36
1629903820000|2021-08-25 15:03:40|3190.63|3181.93|3188.5|3179.8|3190.63|3181.93|3188.5|3179.8|38
1629903830000|2021-08-25 15:03:50|3188.45|3179.75|3188.7|3180|3188.96|3180.26|3188.31|3179.61|32
1629903840000|2021-08-25 15:04:00|3188.75|3180.05|3187.86|3179.16|3188.75|3180.05|3187.7|3179|37
1629903850000|2021-08-25 15:04:10|3187.69|3178.99|3187.91|3179.21|3190.44|3181.74|3187.69|3178.99|38
1629903860000|2021-08-25 15:04:20|3187.83|3179.13|3189.99|3181.29|3190.15|3181.45|3187.7|3179|39
1629903870000|2021-08-25 15:04:30|3190.01|3181.31|3189.69|3180.99|3190.2|3181.5|3189.63|3180.93|34
1629903880000|2021-08-25 15:04:40|3189.87|3181.17|3189.66|3180.96|3189.87|3181.17|3188.82|3180.12|34
1629903890000|2021-08-25 15:04:50|3189.62|3180.92|3190.15|3181.45|3190.15|3181.45|3189.54|3180.84|34
1629903900000|2021-08-25 15:05:00|3190.12|3181.42|3188.88|3180.18|3190.28|3181.58|3188.63|3179.93|30
1629903910000|2021-08-25 15:05:10|3188.78|3180.08|3188.75|3180.05|3188.9|3180.2|3188.69|3179.99|17
1629903920000|2021-08-25 15:05:20|3188.78|3180.08|3188.89|3180.19|3189.01|3180.31|3188.75|3180.05|26
1629903930000|2021-08-25 15:05:30|3188.91|3180.21|3189.11|3180.41|3189.11|3180.41|3188.87|3180.17|23
1629903940000|2021-08-25 15:05:40|3189.23|3180.53|3189.33|3180.63|3190.18|3181.48|3189.2|3180.5|34
1629903950000|2021-08-25 15:05:50|3189.32|3180.62|3188.95|3180.25|3189.37|3180.67|3188.95|3180.25|20
1629903960000|2021-08-25 15:06:00|3189.01|3180.31|3190.13|3181.43|3190.23|3181.53|3188.99|3180.29|29
1629903970000|2021-08-25 15:06:10|3190.47|3181.77|3189.56|3180.86|3190.47|3181.77|3189.35|3180.65|32
1629903980000|2021-08-25 15:06:20|3189.68|3180.98|3189.94|3181.24|3190.02|3181.32|3189.28|3180.58|30
1629903990000|2021-08-25 15:06:30|3189.93|3181.23|3189.88|3181.18|3190.07|3181.37|3189.73|3181.03|28
1629904000000|2021-08-25 15:06:40|3189.84|3181.14|3189.92|3181.22|3190.08|3181.38|3189.6|3180.9|18
1629904010000|2021-08-25 15:06:50|3189.82|3181.12|3189.71|3181.01|3190.03|3181.33|3189.71|3181.01|27
1629904020000|2021-08-25 15:07:00|3189.37|3180.67|3188.29|3179.59|3189.37|3180.67|3188.15|3179.45|34
1629904030000|2021-08-25 15:07:10|3188.3|3179.6|3188.36|3179.66|3188.73|3180.03|3188.3|3179.6|34
1629904040000|2021-08-25 15:07:20|3188.42|3179.72|3188.82|3180.12|3189.49|3180.79|3187.98|3179.28|38
1629904050000|2021-08-25 15:07:30|3188.86|3180.16|3190.42|3181.72|3191.54|3182.84|3188.83|3180.13|40
1629904060000|2021-08-25 15:07:40|3190.39|3181.69|3192.46|3183.76|3193.61|3184.91|3189.95|3181.25|36
1629904070000|2021-08-25 15:07:50|3193.31|3184.61|3196.91|3188.21|3196.91|3188.21|3192.35|3183.65|38
1629904080000|2021-08-25 15:08:00|3197.22|3188.52|3197.52|3188.82|3197.94|3189.24|3196.76|3188.06|40
1629904090000|2021-08-25 15:08:10|3197.55|3188.85|3194.37|3185.67|3197.55|3188.85|3194.37|3185.67|40
1629904100000|2021-08-25 15:08:20|3194.5|3185.8|3197.4|3188.7|3197.87|3189.17|3194.5|3185.8|37
1629904110000|2021-08-25 15:08:30|3197.24|3188.54|3197.49|3188.79|3197.51|3188.81|3195.93|3187.23|37
1629904120000|2021-08-25 15:08:40|3197.14|3188.44|3197.7|3189|3198.09|3189.39|3197.14|3188.44|37
1629904130000|2021-08-25 15:08:50|3197.49|3188.79|3196.74|3188.04|3198.11|3189.41|3196.74|3188.04|38
1629904140000|2021-08-25 15:09:00|3196.38|3187.68|3199.18|3190.48|3199.18|3190.48|3195.78|3187.08|38
1629904150000|2021-08-25 15:09:10|3199.27|3190.57|3200.79|3192.09|3201.01|3192.31|3199.27|3190.57|35
1629904160000|2021-08-25 15:09:20|3200.98|3192.28|3201.35|3192.65|3201.54|3192.84|3200.62|3191.92|37
1629904170000|2021-08-25 15:09:30|3201.32|3192.62|3199.8|3191.1|3201.62|3192.92|3199.71|3191.01|37
1629904180000|2021-08-25 15:09:40|3199.86|3191.16|3200.15|3191.45|3200.15|3191.45|3198.83|3190.13|37
1629904190000|2021-08-25 15:09:50|3200.2|3191.5|3200.09|3191.39|3200.35|3191.65|3199.2|3190.5|35
1629904200000|2021-08-25 15:10:00|3200.07|3191.37|3198.63|3189.93|3200.1|3191.4|3198.2|3189.5|39
1629904210000|2021-08-25 15:10:10|3198.65|3189.95|3198.2|3189.5|3198.82|3190.12|3198.2|3189.5|32
1629904220000|2021-08-25 15:10:20|3198.19|3189.49|3196.13|3187.43|3198.19|3189.49|3195.47|3186.77|40
1629904230000|2021-08-25 15:10:30|3195.97|3187.27|3196|3187.3|3196.49|3187.79|3195.8|3187.1|26
1629904240000|2021-08-25 15:10:40|3195.95|3187.25|3198.79|3190.09|3198.88|3190.18|3195.85|3187.15|37
1629904250000|2021-08-25 15:10:50|3198.94|3190.24|3198.86|3190.16|3199.33|3190.63|3197.8|3189.1|39
1629904260000|2021-08-25 15:11:00|3199.2|3190.5|3199.07|3190.37|3199.49|3190.79|3198.74|3190.04|38
1629904270000|2021-08-25 15:11:10|3199.12|3190.42|3199.01|3190.31|3199.65|3190.95|3199.01|3190.31|37
1629904280000|2021-08-25 15:11:20|3199|3190.3|3199.5|3190.8|3199.5|3190.8|3197.82|3189.12|35
1629904290000|2021-08-25 15:11:30|3199.49|3190.79|3199.45|3190.75|3199.66|3190.96|3199.34|3190.64|30
1629904300000|2021-08-25 15:11:40|3199.42|3190.72|3199.09|3190.39|3199.42|3190.72|3198.45|3189.75|35
1629904310000|2021-08-25 15:11:50|3199.04|3190.34|3199.16|3190.46|3199.2|3190.5|3198.94|3190.24|30
1629904320000|2021-08-25 15:12:00|3199.14|3190.44|3199.17|3190.47|3200.8|3192.1|3199.1|3190.4|30
1629904330000|2021-08-25 15:12:10|3199.18|3190.48|3197.43|3188.73|3199.22|3190.52|3197.2|3188.5|37
1629904340000|2021-08-25 15:12:20|3197.47|3188.77|3197.35|3188.65|3197.49|3188.79|3197.29|3188.59|32
1629904350000|2021-08-25 15:12:30|3197.31|3188.61|3197.82|3189.12|3197.82|3189.12|3197.16|3188.46|33
1629904360000|2021-08-25 15:12:40|3197.77|3189.07|3197.09|3188.39|3197.85|3189.15|3196.96|3188.26|33
1629904370000|2021-08-25 15:12:50|3197.27|3188.57|3197.23|3188.53|3197.44|3188.74|3197.03|3188.33|32
1629904380000|2021-08-25 15:13:00|3197.18|3188.48|3197.47|3188.77|3198.01|3189.31|3197.18|3188.48|39
1629904390000|2021-08-25 15:13:10|3197.46|3188.76|3197.29|3188.59|3197.46|3188.76|3196.68|3187.98|37
1629904400000|2021-08-25 15:13:20|3197.59|3188.89|3200.33|3191.63|3200.66|3191.96|3197.49|3188.79|32
1629904410000|2021-08-25 15:13:30|3200.43|3191.73|3200.18|3191.48|3201.34|3192.64|3200.08|3191.38|35
1629904420000|2021-08-25 15:13:40|3200.26|3191.56|3201.24|3192.54|3201.3|3192.6|3200.13|3191.43|39
1629904430000|2021-08-25 15:13:50|3201.21|3192.51|3201.05|3192.35|3201.53|3192.83|3200.86|3192.16|37
1629904440000|2021-08-25 15:14:00|3201.13|3192.43|3201.25|3192.55|3201.63|3192.93|3201.13|3192.43|30
1629904450000|2021-08-25 15:14:10|3201.17|3192.47|3201.12|3192.42|3201.43|3192.73|3201.08|3192.38|12
1629904460000|2021-08-25 15:14:20|3201.09|3192.39|3200.8|3192.1|3201.45|3192.75|3200.77|3192.07|16
1629904470000|2021-08-25 15:14:30|3200.75|3192.05|3200.62|3191.92|3201.35|3192.65|3200.23|3191.53|28
1629904480000|2021-08-25 15:14:40|3200.64|3191.94|3199.2|3190.5|3200.73|3192.03|3199.18|3190.48|32
1629904490000|2021-08-25 15:14:50|3199.37|3190.67|3200.24|3191.54|3200.37|3191.67|3199.37|3190.67|34
1629904500000|2021-08-25 15:15:00|3200.32|3191.62|3200.79|3192.09|3201.49|3192.79|3200.32|3191.62|36
1629904510000|2021-08-25 15:15:10|3200.59|3191.89|3197.46|3188.76|3200.64|3191.94|3197.05|3188.35|40
1629904520000|2021-08-25 15:15:20|3197.53|3188.83|3196.76|3188.06|3197.53|3188.83|3196.73|3188.03|34
1629904530000|2021-08-25 15:15:30|3196.81|3188.11|3196.04|3187.34|3197.04|3188.34|3196.01|3187.31|37
1629904540000|2021-08-25 15:15:40|3195.89|3187.19|3195.71|3187.01|3196.1|3187.4|3195.34|3186.64|37
1629904550000|2021-08-25 15:15:50|3195.63|3186.93|3194.37|3185.67|3196.23|3187.53|3193.89|3185.19|32
1629904560000|2021-08-25 15:16:00|3194.16|3185.46|3194.14|3185.44|3194.45|3185.75|3194.03|3185.33|32
1629904570000|2021-08-25 15:16:10|3194.22|3185.52|3194.54|3185.84|3194.88|3186.18|3193.87|3185.17|29
1629904580000|2021-08-25 15:16:20|3194.52|3185.82|3195.23|3186.53|3195.23|3186.53|3194.05|3185.35|29
1629904590000|2021-08-25 15:16:30|3195.25|3186.55|3194.11|3185.41|3195.25|3186.55|3193.92|3185.22|35
1629904600000|2021-08-25 15:16:40|3194.1|3185.4|3192.67|3183.97|3194.33|3185.63|3192.67|3183.97|35
1629904610000|2021-08-25 15:16:50|3192.58|3183.88|3191.84|3183.14|3192.58|3183.88|3191.84|3183.14|33
1629904620000|2021-08-25 15:17:00|3191.79|3183.09|3194.48|3185.78|3194.59|3185.89|3191.79|3183.09|36
1629904630000|2021-08-25 15:17:10|3194.47|3185.77|3194.73|3186.03|3194.86|3186.16|3194.47|3185.77|38
1629904640000|2021-08-25 15:17:20|3194.92|3186.22|3194.09|3185.39|3195|3186.3|3193.93|3185.23|37
1629904650000|2021-08-25 15:17:30|3194.06|3185.36|3193.41|3184.71|3194.11|3185.41|3193.41|3184.71|36
1629904660000|2021-08-25 15:17:40|3193.45|3184.75|3192.04|3183.34|3193.49|3184.79|3191.99|3183.29|38
1629904670000|2021-08-25 15:17:50|3192.08|3183.38|3190.58|3181.88|3192.26|3183.56|3190.58|3181.88|38
1629904680000|2021-08-25 15:18:00|3190.5|3181.8|3192.02|3183.32|3192.2|3183.5|3190.23|3181.53|33
1629904690000|2021-08-25 15:18:10|3192.14|3183.44|3190.83|3182.13|3192.16|3183.46|3190.81|3182.11|34
1629904700000|2021-08-25 15:18:20|3190.91|3182.21|3190.59|3181.89|3192.54|3183.84|3190.41|3181.71|36
1629904710000|2021-08-25 15:18:30|3190.62|3181.92|3190.28|3181.58|3190.64|3181.94|3190.28|3181.58|34
1629904720000|2021-08-25 15:18:40|3190.43|3181.73|3190.77|3182.07|3190.77|3182.07|3190.37|3181.67|28
1629904730000|2021-08-25 15:18:50|3190.6|3181.9|3190.45|3181.75|3191.14|3182.44|3190.15|3181.45|35
1629904740000|2021-08-25 15:19:00|3190.46|3181.76|3191.14|3182.44|3191.22|3182.52|3190.46|3181.76|32
1629904750000|2021-08-25 15:19:10|3191.13|3182.43|3191.73|3183.03|3191.76|3183.06|3191.04|3182.34|23
1629904760000|2021-08-25 15:19:20|3191.28|3182.58|3191.22|3182.52|3191.63|3182.93|3191.12|3182.42|16
1629904770000|2021-08-25 15:19:30|3191.23|3182.53|3190.2|3181.5|3191.51|3182.81|3190.18|3181.48|32
1629904780000|2021-08-25 15:19:40|3190.21|3181.51|3188.59|3179.89|3190.25|3181.55|3188.58|3179.88|33
1629904790000|2021-08-25 15:19:50|3188.73|3180.03|3187.17|3178.47|3188.78|3180.08|3187.17|3178.47|35
1629904800000|2021-08-25 15:20:00|3187.26|3178.56|3186.73|3178.03|3187.26|3178.56|3186.42|3177.72|34
1629904810000|2021-08-25 15:20:10|3186.69|3177.99|3186.63|3177.93|3186.77|3178.07|3186.16|3177.46|32
1629904820000|2021-08-25 15:20:20|3186.6|3177.9|3187.24|3178.54|3187.46|3178.76|3183.63|3174.93|33
1629904830000|2021-08-25 15:20:30|3187.11|3178.41|3186.28|3177.58|3187.46|3178.76|3186.28|3177.58|38
1629904840000|2021-08-25 15:20:40|3186.21|3177.51|3184.7|3176|3186.21|3177.51|3183.57|3174.87|35
1629904850000|2021-08-25 15:20:50|3184.86|3176.16|3182.04|3173.34|3184.95|3176.25|3181.88|3173.18|36
1629904860000|2021-08-25 15:21:00|3182.29|3173.59|3180.64|3171.94|3182.29|3173.59|3180.64|3171.94|36
1629904870000|2021-08-25 15:21:10|3180.61|3171.91|3182.32|3173.62|3182.47|3173.77|3179.57|3170.87|40
1629904880000|2021-08-25 15:21:20|3182.27|3173.57|3183.95|3175.25|3185.74|3177.04|3182.21|3173.51|37
1629904890000|2021-08-25 15:21:30|3184.03|3175.33|3184.24|3175.54|3185.2|3176.5|3184.03|3175.33|38
1629904900000|2021-08-25 15:21:40|3184.1|3175.4|3184.32|3175.62|3184.36|3175.66|3183.34|3174.64|39
1629904910000|2021-08-25 15:21:50|3184.29|3175.59|3184.81|3176.11|3184.85|3176.15|3183.45|3174.75|34
1629904920000|2021-08-25 15:22:00|3184.71|3176.01|3186.45|3177.75|3186.47|3177.77|3183.89|3175.19|27
1629904930000|2021-08-25 15:22:10|3186.46|3177.76|3186.94|3178.24|3187.38|3178.68|3186.46|3177.76|32
1629904940000|2021-08-25 15:22:20|3186.88|3178.18|3187.74|3179.04|3187.74|3179.04|3186.33|3177.63|33
1629904950000|2021-08-25 15:22:30|3187.8|3179.1|3187.4|3178.7|3187.8|3179.1|3187.12|3178.42|30
1629904960000|2021-08-25 15:22:40|3187.58|3178.88|3186.21|3177.51|3187.8|3179.1|3185.65|3176.95|35
1629904970000|2021-08-25 15:22:50|3186.3|3177.6|3186.48|3177.78|3187.15|3178.45|3186.14|3177.44|34
1629904980000|2021-08-25 15:23:00|3186.49|3177.79|3189.19|3180.49|3189.25|3180.55|3186.41|3177.71|36
1629904990000|2021-08-25 15:23:10|3188.69|3179.99|3189.41|3180.71|3189.83|3181.13|3188.67|3179.97|31
1629905000000|2021-08-25 15:23:20|3189.56|3180.86|3188.65|3179.95|3189.82|3181.12|3187.59|3178.89|38
1629905010000|2021-08-25 15:23:30|3188.7|3180|3188.62|3179.92|3189.19|3180.49|3188.37|3179.67|37
1629905020000|2021-08-25 15:23:40|3188.63|3179.93|3187.67|3178.97|3188.63|3179.93|3187.45|3178.75|35
1629905030000|2021-08-25 15:23:50|3187.68|3178.98|3186.76|3178.06|3187.91|3179.21|3186.75|3178.05|34
1629905040000|2021-08-25 15:24:00|3186.73|3178.03|3188.92|3180.22|3188.92|3180.22|3186.35|3177.65|39
1629905050000|2021-08-25 15:24:10|3188.86|3180.16|3189.11|3180.41|3189.34|3180.64|3188.78|3180.08|31
1629905060000|2021-08-25 15:24:20|3189.06|3180.36|3189.11|3180.41|3189.11|3180.41|3188.92|3180.22|13
1629905070000|2021-08-25 15:24:30|3189.08|3180.38|3189.09|3180.39|3189.12|3180.42|3188.98|3180.28|21
1629905080000|2021-08-25 15:24:40|3189.07|3180.37|3188.83|3180.13|3189.15|3180.45|3188.31|3179.61|32
1629905090000|2021-08-25 15:24:50|3188.78|3180.08|3189|3180.3|3189|3180.3|3188.43|3179.73|27
1629905100000|2021-08-25 15:25:00|3189.02|3180.32|3189.78|3181.08|3190.27|3181.57|3189.02|3180.32|31
1629905110000|2021-08-25 15:25:10|3190.01|3181.31|3190.12|3181.42|3191.02|3182.32|3189.6|3180.9|36
1629905120000|2021-08-25 15:25:20|3190.11|3181.41|3190.97|3182.27|3191.11|3182.41|3190.04|3181.34|29
1629905130000|2021-08-25 15:25:30|3190.9|3182.2|3190.94|3182.24|3191.14|3182.44|3190.9|3182.2|7
1629905140000|2021-08-25 15:25:40|3191.16|3182.46|3191.01|3182.31|3191.16|3182.46|3190.91|3182.21|9
1629905150000|2021-08-25 15:25:50|3191|3182.3|3191.78|3183.08|3191.92|3183.22|3191|3182.3|21
1629905160000|2021-08-25 15:26:00|3191.81|3183.11|3191.78|3183.08|3192.03|3183.33|3191.78|3183.08|23
1629905170000|2021-08-25 15:26:10|3191.79|3183.09|3191.97|3183.27|3192.11|3183.41|3191.5|3182.8|31
1629905180000|2021-08-25 15:26:20|3191.95|3183.25|3192.46|3183.76|3192.46|3183.76|3191.53|3182.83|27
1629905190000|2021-08-25 15:26:30|3192.49|3183.79|3193.08|3184.38|3193.2|3184.5|3192.49|3183.79|27
1629905200000|2021-08-25 15:26:40|3193.11|3184.41|3192.38|3183.68|3193.13|3184.43|3192.18|3183.48|29
1629905210000|2021-08-25 15:26:50|3192.3|3183.6|3189.74|3181.04|3192.55|3183.85|3189.46|3180.76|30
1629905220000|2021-08-25 15:27:00|3189.67|3180.97|3188.81|3180.11|3189.73|3181.03|3188.76|3180.06|20
1629905230000|2021-08-25 15:27:10|3188.82|3180.12|3189.52|3180.82|3189.52|3180.82|3188.37|3179.67|24
1629905240000|2021-08-25 15:27:20|3189.73|3181.03|3189.93|3181.23|3189.94|3181.24|3189.51|3180.81|30
1629905250000|2021-08-25 15:27:30|3189.91|3181.21|3191.38|3182.68|3191.56|3182.86|3189.7|3181|22
1629905260000|2021-08-25 15:27:40|3191.39|3182.69|3191|3182.3|3191.54|3182.84|3190.68|3181.98|37
1629905270000|2021-08-25 15:27:50|3190.86|3182.16|3189.77|3181.07|3190.99|3182.29|3189.7|3181|35
1629905280000|2021-08-25 15:28:00|3189.59|3180.89|3190.51|3181.81|3191.06|3182.36|3189.59|3180.89|36
1629905290000|2021-08-25 15:28:10|3190.46|3181.76|3190.15|3181.45|3190.71|3182.01|3190.15|3181.45|28
1629905300000|2021-08-25 15:28:20|3189.72|3181.02|3189.97|3181.27|3190.1|3181.4|3189.41|3180.71|37
1629905310000|2021-08-25 15:28:30|3189.94|3181.24|3189.76|3181.06|3189.97|3181.27|3189.72|3181.02|26
1629905320000|2021-08-25 15:28:40|3189.78|3181.08|3189.97|3181.27|3190.25|3181.55|3189.74|3181.04|26
1629905330000|2021-08-25 15:28:50|3189.92|3181.22|3190|3181.3|3190.14|3181.44|3189.92|3181.22|32
1629905340000|2021-08-25 15:29:00|3190.02|3181.32|3190.71|3182.01|3190.71|3182.01|3190.02|3181.32|35
1629905350000|2021-08-25 15:29:10|3190.7|3182|3190.65|3181.95|3190.76|3182.06|3190.51|3181.81|30
1629905360000|2021-08-25 15:29:20|3190.66|3181.96|3191.59|3182.89|3191.91|3183.21|3190.64|3181.94|32
1629905370000|2021-08-25 15:29:30|3191.72|3183.02|3192.66|3183.96|3192.79|3184.09|3191.72|3183.02|33
1629905380000|2021-08-25 15:29:40|3192.68|3183.98|3192.2|3183.5|3192.71|3184.01|3192.11|3183.41|24
1629905390000|2021-08-25 15:29:50|3192.18|3183.48|3192.28|3183.58|3192.44|3183.74|3192.18|3183.48|21
1629905400000|2021-08-25 15:30:00|3192.27|3183.57|3191.2|3182.5|3192.42|3183.72|3191.13|3182.43|28
1629905410000|2021-08-25 15:30:10|3191.19|3182.49|3190.69|3181.99|3191.38|3182.68|3190.47|3181.77|32
1629905420000|2021-08-25 15:30:20|3190.59|3181.89|3190.38|3181.68|3190.59|3181.89|3190.36|3181.66|11
1629905430000|2021-08-25 15:30:30|3190.37|3181.67|3188.06|3179.36|3190.37|3181.67|3188.06|3179.36|22
1629905440000|2021-08-25 15:30:40|3187.83|3179.13|3187.33|3178.63|3188.11|3179.41|3187.19|3178.49|35
1629905450000|2021-08-25 15:30:50|3187.34|3178.64|3187.26|3178.56|3187.52|3178.82|3187.22|3178.52|35
1629905460000|2021-08-25 15:31:00|3187.43|3178.73|3187.06|3178.36|3187.56|3178.86|3186.9|3178.2|37
1629905470000|2021-08-25 15:31:10|3187.13|3178.43|3186.61|3177.91|3187.75|3179.05|3186.47|3177.77|39
1629905480000|2021-08-25 15:31:20|3186.63|3177.93|3186.68|3177.98|3186.68|3177.98|3186.24|3177.54|34
1629905490000|2021-08-25 15:31:30|3186.64|3177.94|3184.04|3175.34|3186.64|3177.94|3183.99|3175.29|39
1629905500000|2021-08-25 15:31:40|3184.1|3175.4|3184.43|3175.73|3185.1|3176.4|3184.1|3175.4|36
1629905510000|2021-08-25 15:31:50|3184.45|3175.75|3188.1|3179.4|3188.1|3179.4|3184.29|3175.59|34
1629905520000|2021-08-25 15:32:00|3187.61|3178.91|3189.49|3180.79|3189.53|3180.83|3187.32|3178.62|31
1629905530000|2021-08-25 15:32:10|3189.48|3180.78|3186.99|3178.29|3189.67|3180.97|3186.24|3177.54|36
1629905540000|2021-08-25 15:32:20|3186.83|3178.13|3186.92|3178.22|3187.05|3178.35|3186.47|3177.77|36
1629905550000|2021-08-25 15:32:30|3186.84|3178.14|3186.34|3177.64|3187.15|3178.45|3186.34|3177.64|39
1629905560000|2021-08-25 15:32:40|3186.39|3177.69|3185.63|3176.93|3186.58|3177.88|3185.57|3176.87|39
1629905570000|2021-08-25 15:32:50|3185.48|3176.78|3185.22|3176.52|3186|3177.3|3185.05|3176.35|37
1629905580000|2021-08-25 15:33:00|3185.09|3176.39|3185.35|3176.65|3185.94|3177.24|3185.02|3176.32|36
1629905590000|2021-08-25 15:33:10|3185.37|3176.67|3186.5|3177.8|3186.59|3177.89|3185.05|3176.35|34
1629905600000|2021-08-25 15:33:20|3186.4|3177.7|3187.51|3178.81|3187.62|3178.92|3185.91|3177.21|37
1629905610000|2021-08-25 15:33:30|3187.52|3178.82|3186.58|3177.88|3187.54|3178.84|3186.17|3177.47|35
1629905620000|2021-08-25 15:33:40|3186.6|3177.9|3185.47|3176.77|3186.6|3177.9|3185.36|3176.66|38
1629905630000|2021-08-25 15:33:50|3185.38|3176.68|3185.2|3176.5|3185.57|3176.87|3185.19|3176.49|34
1629905640000|2021-08-25 15:34:00|3185.23|3176.53|3185.55|3176.85|3185.59|3176.89|3185.2|3176.5|18
1629905650000|2021-08-25 15:34:10|3185.52|3176.82|3185.36|3176.66|3185.59|3176.89|3185.18|3176.48|30
1629905660000|2021-08-25 15:34:20|3185.37|3176.67|3185.41|3176.71|3185.41|3176.71|3185.16|3176.46|21
1629905670000|2021-08-25 15:34:30|3185.35|3176.65|3185.4|3176.7|3185.4|3176.7|3185.27|3176.57|18
1629905680000|2021-08-25 15:34:40|3185.36|3176.66|3185.05|3176.35|3185.36|3176.66|3184.95|3176.25|22
1629905690000|2021-08-25 15:34:50|3184.76|3176.06|3182.33|3173.63|3184.82|3176.12|3182.29|3173.59|29
1629905700000|2021-08-25 15:35:00|3182.62|3173.92|3184.84|3176.14|3184.92|3176.22|3182.62|3173.92|34
1629905710000|2021-08-25 15:35:10|3184.85|3176.15|3184.46|3175.76|3184.85|3176.15|3184.46|3175.76|18
1629905720000|2021-08-25 15:35:20|3184.39|3175.69|3184.47|3175.77|3184.47|3175.77|3184.39|3175.69|12
1629905730000|2021-08-25 15:35:30|3184.44|3175.74|3185.11|3176.41|3185.23|3176.53|3184.44|3175.74|22
1629905740000|2021-08-25 15:35:40|3185.12|3176.42|3185.19|3176.49|3185.33|3176.63|3185.12|3176.42|24
1629905750000|2021-08-25 15:35:50|3185.18|3176.48|3185.25|3176.55|3185.32|3176.62|3185.06|3176.36|17
1629905760000|2021-08-25 15:36:00|3185.24|3176.54|3185.28|3176.58|3185.52|3176.82|3185.08|3176.38|11
1629905770000|2021-08-25 15:36:10|3185.23|3176.53|3184.73|3176.03|3185.32|3176.62|3184.73|3176.03|17
1629905780000|2021-08-25 15:36:20|3184.71|3176.01|3185.18|3176.48|3185.18|3176.48|3183.93|3175.23|33
1629905790000|2021-08-25 15:36:30|3184.93|3176.23|3184.31|3175.61|3184.93|3176.23|3184.22|3175.52|33
1629905800000|2021-08-25 15:36:40|3184.35|3175.65|3184.87|3176.17|3185.38|3176.68|3184.3|3175.6|32
1629905810000|2021-08-25 15:36:50|3184.98|3176.28|3184.7|3176|3185.09|3176.39|3184.7|3176|31
1629905820000|2021-08-25 15:37:00|3184.91|3176.21|3185|3176.3|3185.38|3176.68|3184.63|3175.93|23
1629905830000|2021-08-25 15:37:10|3185.01|3176.31|3184.47|3175.77|3185.97|3177.27|3184.44|3175.74|28
1629905840000|2021-08-25 15:37:20|3184.52|3175.82|3184.58|3175.88|3184.89|3176.19|3184.24|3175.54|35
1629905850000|2021-08-25 15:37:30|3184.73|3176.03|3182.8|3174.1|3184.73|3176.03|3182.8|3174.1|36
1629905860000|2021-08-25 15:37:40|3182.79|3174.09|3182.77|3174.07|3183.13|3174.43|3182.61|3173.91|35
1629905870000|2021-08-25 15:37:50|3182.72|3174.02|3181.49|3172.79|3182.78|3174.08|3181.03|3172.33|34
1629905880000|2021-08-25 15:38:00|3181.51|3172.81|3181.81|3173.11|3182.11|3173.41|3181.51|3172.81|28
1629905890000|2021-08-25 15:38:10|3181.64|3172.94|3181.96|3173.26|3182.07|3173.37|3181.64|3172.94|24
1629905900000|2021-08-25 15:38:20|3181.95|3173.25|3181.86|3173.16|3182.05|3173.35|3181.78|3173.08|30
1629905910000|2021-08-25 15:38:30|3181.91|3173.21|3181.9|3173.2|3181.95|3173.25|3181.71|3173.01|32
1629905920000|2021-08-25 15:38:40|3181.85|3173.15|3182.9|3174.2|3183.03|3174.33|3181.66|3172.96|33
1629905930000|2021-08-25 15:38:50|3182.35|3173.65|3183.23|3174.53|3184.03|3175.33|3182.35|3173.65|35
1629905940000|2021-08-25 15:39:00|3183.28|3174.58|3184.41|3175.71|3184.42|3175.72|3183.28|3174.58|36
1629905950000|2021-08-25 15:39:10|3184.42|3175.72|3184.46|3175.76|3184.69|3175.99|3184.11|3175.41|26
1629905960000|2021-08-25 15:39:20|3184.42|3175.72|3183.16|3174.46|3184.54|3175.84|3183|3174.3|34
1629905970000|2021-08-25 15:39:30|3183.15|3174.45|3182.81|3174.11|3183.15|3174.45|3182.65|3173.95|32
1629905980000|2021-08-25 15:39:40|3182.96|3174.26|3182.9|3174.2|3183.57|3174.87|3182.9|3174.2|31
1629905990000|2021-08-25 15:39:50|3182.92|3174.22|3183.16|3174.46|3183.16|3174.46|3182.92|3174.22|33
1629906000000|2021-08-25 15:40:00|3183.14|3174.44|3183.94|3175.24|3184.05|3175.35|3183.08|3174.38|31
1629906010000|2021-08-25 15:40:10|3183.92|3175.22|3184.8|3176.1|3184.8|3176.1|3183.78|3175.08|25
1629906020000|2021-08-25 15:40:20|3185.13|3176.43|3186.78|3178.08|3186.84|3178.14|3185.08|3176.38|34
1629906030000|2021-08-25 15:40:30|3186.82|3178.12|3189.07|3180.37|3189.07|3180.37|3186.68|3177.98|34
1629906040000|2021-08-25 15:40:40|3189.36|3180.66|3189.7|3181|3190.02|3181.32|3188.73|3180.03|34
1629906050000|2021-08-25 15:40:50|3189.68|3180.98|3189.61|3180.91|3190.26|3181.56|3189.44|3180.74|33
1629906060000|2021-08-25 15:41:00|3189.6|3180.9|3189.76|3181.06|3189.89|3181.19|3189.57|3180.87|32
1629906070000|2021-08-25 15:41:10|3189.6|3180.9|3190.65|3181.95|3190.86|3182.16|3189.42|3180.72|32
1629906080000|2021-08-25 15:41:20|3190.64|3181.94|3189.53|3180.83|3190.64|3181.94|3189.44|3180.74|32
1629906090000|2021-08-25 15:41:30|3189.48|3180.78|3189.45|3180.75|3189.77|3181.07|3189.45|3180.75|27
1629906100000|2021-08-25 15:41:40|3189.78|3181.08|3191.12|3182.42|3191.12|3182.42|3189.78|3181.08|36
1629906110000|2021-08-25 15:41:50|3191.03|3182.33|3191.15|3182.45|3191.2|3182.5|3191.03|3182.33|22
1629906120000|2021-08-25 15:42:00|3191.05|3182.35|3192.27|3183.57|3192.36|3183.66|3191.05|3182.35|22
1629906130000|2021-08-25 15:42:10|3192.36|3183.66|3193.45|3184.75|3193.8|3185.1|3192.36|3183.66|25
1629906140000|2021-08-25 15:42:20|3193.54|3184.84|3193.69|3184.99|3193.92|3185.22|3193.54|3184.84|24
1629906150000|2021-08-25 15:42:30|3193.67|3184.97|3192.76|3184.06|3194.74|3186.04|3192.61|3183.91|32
1629906160000|2021-08-25 15:42:40|3192.69|3183.99|3193.61|3184.91|3194.55|3185.85|3192.69|3183.99|35
1629906170000|2021-08-25 15:42:50|3193.52|3184.82|3193.96|3185.26|3194.24|3185.54|3192.79|3184.09|38
1629906180000|2021-08-25 15:43:00|3193.73|3185.03|3193.91|3185.21|3193.91|3185.21|3193.35|3184.65|28
1629906190000|2021-08-25 15:43:10|3193.7|3185|3194.75|3186.05|3194.78|3186.08|3193.41|3184.71|36
1629906200000|2021-08-25 15:43:20|3194.7|3186|3194.33|3185.63|3194.7|3186|3194.23|3185.53|25
1629906210000|2021-08-25 15:43:30|3194.34|3185.64|3194.1|3185.4|3194.52|3185.82|3193.79|3185.09|33
1629906220000|2021-08-25 15:43:40|3194.02|3185.32|3194.39|3185.69|3194.52|3185.82|3193.79|3185.09|23
1629906230000|2021-08-25 15:43:50|3194.51|3185.81|3194.3|3185.6|3194.55|3185.85|3194.04|3185.34|17
1629906240000|2021-08-25 15:44:00|3194.29|3185.59|3195.05|3186.35|3195.15|3186.45|3194.22|3185.52|22
1629906250000|2021-08-25 15:44:10|3195.12|3186.42|3195.39|3186.69|3195.52|3186.82|3195.09|3186.39|26
1629906260000|2021-08-25 15:44:20|3195.42|3186.72|3195.23|3186.53|3195.53|3186.83|3195.2|3186.5|17
1629906270000|2021-08-25 15:44:30|3195.28|3186.58|3194.93|3186.23|3195.75|3187.05|3194.11|3185.41|32
1629906280000|2021-08-25 15:44:40|3194.98|3186.28|3194.47|3185.77|3194.98|3186.28|3194.38|3185.68|29
1629906290000|2021-08-25 15:44:50|3194.48|3185.78|3192.94|3184.24|3194.48|3185.78|3192.94|3184.24|31
1629906300000|2021-08-25 15:45:00|3192.72|3184.02|3194.24|3185.54|3194.24|3185.54|3192.06|3183.36|38
1629906310000|2021-08-25 15:45:10|3194.2|3185.5|3194.15|3185.45|3194.37|3185.67|3194.1|3185.4|35
1629906320000|2021-08-25 15:45:20|3194.07|3185.37|3194.8|3186.1|3194.8|3186.1|3194.01|3185.31|23
1629906330000|2021-08-25 15:45:30|3195.02|3186.32|3196.12|3187.42|3196.12|3187.42|3194.9|3186.2|33
1629906340000|2021-08-25 15:45:40|3196.11|3187.41|3196.31|3187.61|3196.31|3187.61|3195.66|3186.96|33
1629906350000|2021-08-25 15:45:50|3196.32|3187.62|3196.13|3187.43|3196.36|3187.66|3196.03|3187.33|38
1629906360000|2021-08-25 15:46:00|3196.35|3187.65|3197.18|3188.48|3197.25|3188.55|3196.3|3187.6|37
1629906370000|2021-08-25 15:46:10|3197.11|3188.41|3196.72|3188.02|3197.23|3188.53|3196.37|3187.67|36
1629906380000|2021-08-25 15:46:20|3196.67|3187.97|3197.24|3188.54|3197.26|3188.56|3196.51|3187.81|36
1629906390000|2021-08-25 15:46:30|3197.25|3188.55|3198.8|3190.1|3198.86|3190.16|3197.25|3188.55|37
1629906400000|2021-08-25 15:46:40|3198.78|3190.08|3199.16|3190.46|3199.16|3190.46|3198.24|3189.54|34
1629906410000|2021-08-25 15:46:50|3199.19|3190.49|3198.8|3190.1|3200.72|3192.02|3198.78|3190.08|40
1629906420000|2021-08-25 15:47:00|3198.82|3190.12|3201.98|3193.28|3201.98|3193.28|3198.65|3189.95|34
1629906430000|2021-08-25 15:47:10|3202.14|3193.44|3203.7|3195|3203.79|3195.09|3202.14|3193.44|33
1629906440000|2021-08-25 15:47:20|3203.83|3195.13|3204.76|3196.06|3207.19|3198.49|3203.83|3195.13|40
1629906450000|2021-08-25 15:47:30|3204.64|3195.94|3205.44|3196.74|3206.7|3198|3204.18|3195.48|40
1629906460000|2021-08-25 15:47:40|3205.31|3196.61|3206.05|3197.35|3206.6|3197.9|3204.43|3195.73|37
1629906470000|2021-08-25 15:47:50|3205.87|3197.17|3206.7|3198|3207.1|3198.4|3204.93|3196.23|39
1629906480000|2021-08-25 15:48:00|3206.68|3197.98|3209.89|3201.19|3209.89|3201.19|3206.28|3197.58|38
1629906490000|2021-08-25 15:48:10|3209.87|3201.17|3210.2|3201.5|3211.11|3202.41|3209.42|3200.72|37
1629906500000|2021-08-25 15:48:20|3210.13|3201.43|3212|3203.3|3212|3203.3|3210.13|3201.43|37
1629906510000|2021-08-25 15:48:30|3212.03|3203.33|3212.07|3203.37|3212.51|3203.81|3211.63|3202.93|37
1629906520000|2021-08-25 15:48:40|3212.05|3203.35|3211.68|3202.98|3212.05|3203.35|3210.46|3201.76|38
1629906530000|2021-08-25 15:48:50|3211.76|3203.06|3209.82|3201.12|3211.76|3203.06|3209.69|3200.99|37
1629906540000|2021-08-25 15:49:00|3209.88|3201.18|3209.76|3201.06|3210.2|3201.5|3208.42|3199.72|35
1629906550000|2021-08-25 15:49:10|3209.84|3201.14|3210.46|3201.76|3211|3202.3|3209.84|3201.14|33
1629906560000|2021-08-25 15:49:20|3210.45|3201.75|3209.22|3200.52|3211.35|3202.65|3209.22|3200.52|35
1629906570000|2021-08-25 15:49:30|3209.32|3200.62|3206.43|3197.73|3209.32|3200.62|3205.67|3196.97|39
1629906580000|2021-08-25 15:49:40|3206.48|3197.78|3207.31|3198.61|3207.31|3198.61|3206.48|3197.78|38
1629906590000|2021-08-25 15:49:50|3207.24|3198.54|3207.36|3198.66|3208.6|3199.9|3207.18|3198.48|33
1629906600000|2021-08-25 15:50:00|3207.45|3198.75|3207.43|3198.73|3207.54|3198.84|3207.27|3198.57|33
1629906610000|2021-08-25 15:50:10|3207.48|3198.78|3209.54|3200.84|3209.54|3200.84|3207.37|3198.67|34
1629906620000|2021-08-25 15:50:20|3209.53|3200.83|3209.43|3200.73|3209.72|3201.02|3209.14|3200.44|27
1629906630000|2021-08-25 15:50:30|3209.51|3200.81|3211.44|3202.74|3211.74|3203.04|3209.42|3200.72|35
1629906640000|2021-08-25 15:50:40|3211.46|3202.76|3211.41|3202.71|3211.81|3203.11|3211.09|3202.39|34
1629906650000|2021-08-25 15:50:50|3211.4|3202.7|3212.76|3204.06|3212.81|3204.11|3210.95|3202.25|39
1629906660000|2021-08-25 15:51:00|3212.29|3203.59|3212.39|3203.69|3213.39|3204.69|3211.87|3203.17|38
1629906670000|2021-08-25 15:51:10|3212.4|3203.7|3212.76|3204.06|3213.03|3204.33|3212.19|3203.49|36
1629906680000|2021-08-25 15:51:20|3212.84|3204.14|3214.73|3206.03|3214.73|3206.03|3212.84|3204.14|33
1629906690000|2021-08-25 15:51:30|3215.08|3206.38|3216.98|3208.28|3217.23|3208.53|3215.08|3206.38|39
1629906700000|2021-08-25 15:51:40|3217.01|3208.31|3217.82|3209.12|3217.82|3209.12|3215.57|3206.87|39
1629906710000|2021-08-25 15:51:50|3217.9|3209.2|3217.61|3208.91|3218.32|3209.62|3217.42|3208.72|35
1629906720000|2021-08-25 15:52:00|3218.03|3209.33|3218.84|3210.14|3218.86|3210.16|3217.62|3208.92|38
1629906730000|2021-08-25 15:52:10|3219.01|3210.31|3220.07|3211.37|3222.25|3213.55|3219.01|3210.31|40
1629906740000|2021-08-25 15:52:20|3219.84|3211.14|3218.42|3209.72|3220.36|3211.66|3218.42|3209.72|39
1629906750000|2021-08-25 15:52:30|3218.32|3209.62|3222.44|3213.74|3222.54|3213.84|3217.88|3209.18|38
1629906760000|2021-08-25 15:52:40|3222.45|3213.75|3227.35|3218.65|3227.35|3218.65|3222.02|3213.32|34
1629906770000|2021-08-25 15:52:50|3227.06|3218.36|3227.02|3218.32|3229.84|3221.14|3226.99|3218.29|39
1629906780000|2021-08-25 15:53:00|3226.72|3218.02|3226.71|3218.01|3228.51|3219.81|3226.2|3217.5|39
1629906790000|2021-08-25 15:53:10|3226.93|3218.23|3223.9|3215.2|3227.06|3218.36|3223.9|3215.2|38
1629906800000|2021-08-25 15:53:20|3223.98|3215.28|3222.37|3213.67|3224.05|3215.35|3221.37|3212.67|40
1629906810000|2021-08-25 15:53:30|3222.9|3214.2|3220.57|3211.87|3223.82|3215.12|3220.57|3211.87|37
1629906820000|2021-08-25 15:53:40|3220.5|3211.8|3222.24|3213.54|3222.24|3213.54|3219|3210.3|37
1629906830000|2021-08-25 15:53:50|3222.21|3213.51|3223.88|3215.18|3224.2|3215.5|3222.21|3213.51|40
1629906840000|2021-08-25 15:54:00|3223.89|3215.19|3224.82|3216.12|3225.05|3216.35|3223.3|3214.6|38
1629906850000|2021-08-25 15:54:10|3224.64|3215.94|3224.4|3215.7|3224.84|3216.14|3224.18|3215.48|36
1629906860000|2021-08-25 15:54:20|3224.03|3215.33|3220.57|3211.87|3224.03|3215.33|3220.17|3211.47|38
1629906870000|2021-08-25 15:54:30|3220.54|3211.84|3220.53|3211.83|3221.28|3212.58|3220.14|3211.44|38
1629906880000|2021-08-25 15:54:40|3220.59|3211.89|3219.49|3210.79|3221.3|3212.6|3219.46|3210.76|39
1629906890000|2021-08-25 15:54:50|3219.45|3210.75|3218.18|3209.48|3219.65|3210.95|3217.94|3209.24|37
1629906900000|2021-08-25 15:55:00|3218.51|3209.81|3217.95|3209.25|3218.96|3210.26|3217.78|3209.08|39
1629906910000|2021-08-25 15:55:10|3218.07|3209.37|3216.91|3208.21|3218.07|3209.37|3216.85|3208.15|29
1629906920000|2021-08-25 15:55:20|3216.88|3208.18|3220.5|3211.8|3220.66|3211.96|3216.88|3208.18|37
1629906930000|2021-08-25 15:55:30|3220.45|3211.75|3220.81|3212.11|3220.81|3212.11|3220.31|3211.61|34
1629906940000|2021-08-25 15:55:40|3220.99|3212.29|3219.47|3210.77|3220.99|3212.29|3219.47|3210.77|32
1629906950000|2021-08-25 15:55:50|3219.36|3210.66|3220.5|3211.8|3220.74|3212.04|3219.36|3210.66|32
1629906960000|2021-08-25 15:56:00|3220.55|3211.85|3219.73|3211.03|3220.55|3211.85|3219.38|3210.68|30
1629906970000|2021-08-25 15:56:10|3219.75|3211.05|3218.25|3209.55|3219.83|3211.13|3218.25|3209.55|31
1629906980000|2021-08-25 15:56:20|3218.27|3209.57|3218.89|3210.19|3218.89|3210.19|3217.07|3208.37|30
1629906990000|2021-08-25 15:56:30|3219.07|3210.37|3218.41|3209.71|3219.29|3210.59|3218.36|3209.66|36
1629907000000|2021-08-25 15:56:40|3218.44|3209.74|3217.05|3208.35|3218.48|3209.78|3216.25|3207.55|36
1629907010000|2021-08-25 15:56:50|3216.97|3208.27|3218.66|3209.96|3219.22|3210.52|3216.97|3208.27|31
1629907020000|2021-08-25 15:57:00|3218.6|3209.9|3218.54|3209.84|3218.68|3209.98|3218.37|3209.67|27
1629907030000|2021-08-25 15:57:10|3218.51|3209.81|3219.28|3210.58|3220.22|3211.52|3218.43|3209.73|31
1629907040000|2021-08-25 15:57:20|3219.19|3210.49|3218.12|3209.42|3219.89|3211.19|3217.65|3208.95|38
1629907050000|2021-08-25 15:57:30|3218.2|3209.5|3218.59|3209.89|3218.82|3210.12|3217.88|3209.18|29
1629907060000|2021-08-25 15:57:40|3218.58|3209.88|3218.25|3209.55|3218.66|3209.96|3218.21|3209.51|19
1629907070000|2021-08-25 15:57:50|3218.15|3209.45|3218.33|3209.63|3218.35|3209.65|3217.85|3209.15|31
1629907080000|2021-08-25 15:58:00|3218.32|3209.62|3221.42|3212.72|3221.77|3213.07|3218.02|3209.32|33
1629907090000|2021-08-25 15:58:10|3221.23|3212.53|3220.7|3212|3221.82|3213.12|3220.29|3211.59|39
1629907100000|2021-08-25 15:58:20|3221.19|3212.49|3221.99|3213.29|3222.3|3213.6|3220.01|3211.31|40
1629907110000|2021-08-25 15:58:30|3222.02|3213.32|3222.21|3213.51|3222.21|3213.51|3221.03|3212.33|37
1629907120000|2021-08-25 15:58:40|3222.29|3213.59|3221.17|3212.47|3222.58|3213.88|3221.17|3212.47|38
1629907130000|2021-08-25 15:58:50|3221.35|3212.65|3221.82|3213.12|3222.31|3213.61|3221.06|3212.36|29
1629907140000|2021-08-25 15:59:00|3221.73|3213.03|3221.43|3212.73|3222.04|3213.34|3221.13|3212.43|27
1629907150000|2021-08-25 15:59:10|3221.44|3212.74|3222.29|3213.59|3222.56|3213.86|3221.44|3212.74|28
1629907160000|2021-08-25 15:59:20|3222.02|3213.32|3222.52|3213.82|3223.44|3214.74|3221.84|3213.14|30
1629907170000|2021-08-25 15:59:30|3222.54|3213.84|3222.49|3213.79|3223.41|3214.71|3222.12|3213.42|29
1629907180000|2021-08-25 15:59:40|3222.42|3213.72|3222.12|3213.42|3223.08|3214.38|3222.12|3213.42|38
1629907190000|2021-08-25 15:59:50|3222.46|3213.76|3222.57|3213.87|3223.2|3214.5|3222.2|3213.5|34
1629907200000|2021-08-25 16:00:00|3222.7|3214|3223.53|3214.83|3223.58|3214.88|3222.13|3213.43|37
1629907210000|2021-08-25 16:00:10|3223.55|3214.85|3223.06|3214.36|3223.56|3214.86|3222.9|3214.2|34
1629907220000|2021-08-25 16:00:20|3223.5|3214.8|3222.03|3213.33|3223.53|3214.83|3222.03|3213.33|34
1629907230000|2021-08-25 16:00:30|3222.1|3213.4|3221.56|3212.86|3222.52|3213.82|3221.56|3212.86|35
1629907240000|2021-08-25 16:00:40|3221.87|3213.17|3221.67|3212.97|3222.07|3213.37|3221.37|3212.67|32
1629907250000|2021-08-25 16:00:50|3221.71|3213.01|3221.56|3212.86|3221.76|3213.06|3221.47|3212.77|23
1629907260000|2021-08-25 16:01:00|3221.49|3212.79|3221.29|3212.59|3221.63|3212.93|3221.08|3212.38|28
1629907270000|2021-08-25 16:01:10|3221.24|3212.54|3224.5|3215.8|3224.54|3215.84|3221.24|3212.54|29
1629907280000|2021-08-25 16:01:20|3224.51|3215.81|3224.42|3215.72|3224.64|3215.94|3223.97|3215.27|25
1629907290000|2021-08-25 16:01:30|3224.4|3215.7|3223.85|3215.15|3224.54|3215.84|3223.68|3214.98|29
1629907300000|2021-08-25 16:01:40|3223.8|3215.1|3223.43|3214.73|3224.48|3215.78|3223.43|3214.73|32
1629907310000|2021-08-25 16:01:50|3223.59|3214.89|3223.42|3214.72|3224.33|3215.63|3223.42|3214.72|33
1629907320000|2021-08-25 16:02:00|3223.45|3214.75|3224.34|3215.64|3225.44|3216.74|3223.44|3214.74|31
1629907330000|2021-08-25 16:02:10|3224.3|3215.6|3225.09|3216.39|3225.91|3217.21|3223.97|3215.27|30
1629907340000|2021-08-25 16:02:20|3225.01|3216.31|3227.06|3218.36|3227.25|3218.55|3224.31|3215.61|39
1629907350000|2021-08-25 16:02:30|3227.18|3218.48|3228.02|3219.32|3228.53|3219.83|3226.62|3217.92|38
1629907360000|2021-08-25 16:02:40|3227.97|3219.27|3230.98|3222.28|3235.3|3226.6|3227.82|3219.12|38
1629907370000|2021-08-25 16:02:50|3230.57|3221.87|3228.4|3219.7|3230.57|3221.87|3228.4|3219.7|38
1629907380000|2021-08-25 16:03:00|3228.68|3219.98|3230.28|3221.58|3230.82|3222.12|3227.71|3219.01|40
1629907390000|2021-08-25 16:03:10|3230.54|3221.84|3228.8|3220.1|3230.54|3221.84|3227.34|3218.64|36
1629907400000|2021-08-25 16:03:20|3228.85|3220.15|3225.69|3216.99|3228.86|3220.16|3225.68|3216.98|37
1629907410000|2021-08-25 16:03:30|3226.03|3217.33|3225.13|3216.43|3226.6|3217.9|3224.57|3215.87|36
1629907420000|2021-08-25 16:03:40|3225.49|3216.79|3227.81|3219.11|3227.81|3219.11|3225.38|3216.68|33
1629907430000|2021-08-25 16:03:50|3228.81|3220.11|3228.54|3219.84|3229.58|3220.88|3226.06|3217.36|40
1629907440000|2021-08-25 16:04:00|3228.6|3219.9|3230.5|3221.8|3230.5|3221.8|3227.99|3219.29|36
1629907450000|2021-08-25 16:04:10|3230.3|3221.6|3228.17|3219.47|3230.3|3221.6|3228.04|3219.34|38
1629907460000|2021-08-25 16:04:20|3227.94|3219.24|3228.88|3220.18|3228.88|3220.18|3227.63|3218.93|40
1629907470000|2021-08-25 16:04:30|3229.11|3220.41|3230.55|3221.85|3230.55|3221.85|3229.1|3220.4|36
1629907480000|2021-08-25 16:04:40|3230.19|3221.49|3230.07|3221.37|3231.5|3222.8|3230.07|3221.37|33
1629907490000|2021-08-25 16:04:50|3230.17|3221.47|3228|3219.3|3230.17|3221.47|3228|3219.3|38
1629907500000|2021-08-25 16:05:00|3227.92|3219.22|3226.16|3217.46|3227.94|3219.24|3226.16|3217.46|35
1629907510000|2021-08-25 16:05:10|3226.49|3217.79|3225.06|3216.36|3226.49|3217.79|3225.06|3216.36|36
1629907520000|2021-08-25 16:05:20|3225.2|3216.5|3224.35|3215.65|3225.2|3216.5|3223.66|3214.96|36
1629907530000|2021-08-25 16:05:30|3224.64|3215.94|3224.29|3215.59|3224.64|3215.94|3223.95|3215.25|31
1629907540000|2021-08-25 16:05:40|3224.05|3215.35|3222.87|3214.17|3224.19|3215.49|3222.68|3213.98|37
1629907550000|2021-08-25 16:05:50|3222.97|3214.27|3221.89|3213.19|3223.04|3214.34|3221.89|3213.19|32
1629907560000|2021-08-25 16:06:00|3222.3|3213.6|3221.95|3213.25|3223.74|3215.04|3221.47|3212.77|38
1629907570000|2021-08-25 16:06:10|3221.34|3212.64|3220.98|3212.28|3221.77|3213.07|3220.75|3212.05|32
1629907580000|2021-08-25 16:06:20|3221.03|3212.33|3220.81|3212.11|3221.28|3212.58|3220.81|3212.11|36
1629907590000|2021-08-25 16:06:30|3221.22|3212.52|3220.75|3212.05|3221.23|3212.53|3220.68|3211.98|36
1629907600000|2021-08-25 16:06:40|3220.58|3211.88|3218.7|3210|3220.96|3212.26|3218.7|3210|35
1629907610000|2021-08-25 16:06:50|3218.63|3209.93|3219.01|3210.31|3219.66|3210.96|3218.56|3209.86|36
1629907620000|2021-08-25 16:07:00|3218.99|3210.29|3218.29|3209.59|3219.57|3210.87|3218.22|3209.52|38
1629907630000|2021-08-25 16:07:10|3218.34|3209.64|3218.12|3209.42|3218.38|3209.68|3218.02|3209.32|35
1629907640000|2021-08-25 16:07:20|3218.16|3209.46|3217.82|3209.12|3218.94|3210.24|3217.82|3209.12|38
1629907650000|2021-08-25 16:07:30|3217.96|3209.26|3217.71|3209.01|3218.52|3209.82|3217.71|3209.01|33
1629907660000|2021-08-25 16:07:40|3217.76|3209.06|3216.01|3207.31|3217.76|3209.06|3216.01|3207.31|33
1629907670000|2021-08-25 16:07:50|3216.05|3207.35|3214.58|3205.88|3216.36|3207.66|3214.58|3205.88|32
1629907680000|2021-08-25 16:08:00|3214.49|3205.79|3216.5|3207.8|3216.86|3208.16|3213.79|3205.09|36
1629907690000|2021-08-25 16:08:10|3217.08|3208.38|3217.45|3208.75|3217.9|3209.2|3217.08|3208.38|35
1629907700000|2021-08-25 16:08:20|3217.46|3208.76|3217.02|3208.32|3218.55|3209.85|3216.78|3208.08|40
1629907710000|2021-08-25 16:08:30|3217.28|3208.58|3216.72|3208.02|3217.28|3208.58|3216.11|3207.41|33
1629907720000|2021-08-25 16:08:40|3216.66|3207.96|3214.38|3205.68|3216.82|3208.12|3214.21|3205.51|38
1629907730000|2021-08-25 16:08:50|3214.19|3205.49|3215.09|3206.39|3215.36|3206.66|3213.52|3204.82|30
1629907740000|2021-08-25 16:09:00|3214.9|3206.2|3215.02|3206.32|3216.15|3207.45|3214.67|3205.97|33
1629907750000|2021-08-25 16:09:10|3215.1|3206.4|3214.75|3206.05|3215.1|3206.4|3213.95|3205.25|34
1629907760000|2021-08-25 16:09:20|3214.8|3206.1|3215.97|3207.27|3216|3207.3|3214.58|3205.88|33
1629907770000|2021-08-25 16:09:30|3215.96|3207.26|3215.23|3206.53|3216.04|3207.34|3215.12|3206.42|39
1629907780000|2021-08-25 16:09:40|3215.29|3206.59|3217.17|3208.47|3217.17|3208.47|3215.07|3206.37|30
1629907790000|2021-08-25 16:09:50|3217.18|3208.48|3217.53|3208.83|3217.62|3208.92|3216.57|3207.87|34
1629907800000|2021-08-25 16:10:00|3217.55|3208.85|3216.55|3207.85|3217.75|3209.05|3216.49|3207.79|33
1629907810000|2021-08-25 16:10:10|3216.9|3208.2|3216.44|3207.74|3217.11|3208.41|3216.3|3207.6|27
1629907820000|2021-08-25 16:10:20|3216.2|3207.5|3216|3207.3|3216.2|3207.5|3215.9|3207.2|27
1629907830000|2021-08-25 16:10:30|3215.99|3207.29|3215.82|3207.12|3215.99|3207.29|3215.34|3206.64|29
1629907840000|2021-08-25 16:10:40|3215.64|3206.94|3215.07|3206.37|3215.92|3207.22|3214.66|3205.96|33
1629907850000|2021-08-25 16:10:50|3214.69|3205.99|3214.14|3205.44|3214.8|3206.1|3214.14|3205.44|33
1629907860000|2021-08-25 16:11:00|3214.2|3205.5|3215.28|3206.58|3215.34|3206.64|3214.2|3205.5|29
1629907870000|2021-08-25 16:11:10|3215.27|3206.57|3215.06|3206.36|3215.34|3206.64|3214.78|3206.08|27
1629907880000|2021-08-25 16:11:20|3215.22|3206.52|3215.1|3206.4|3215.33|3206.63|3214.91|3206.21|28
1629907890000|2021-08-25 16:11:30|3215.08|3206.38|3214.69|3205.99|3215.24|3206.54|3214.32|3205.62|33
1629907900000|2021-08-25 16:11:40|3214.44|3205.74|3212.49|3203.79|3215.12|3206.42|3212.44|3203.74|35
1629907910000|2021-08-25 16:11:50|3212.85|3204.15|3212.24|3203.54|3212.9|3204.2|3212.01|3203.31|38
1629907920000|2021-08-25 16:12:00|3212.31|3203.61|3211.92|3203.22|3213.96|3205.26|3211.92|3203.22|39
1629907930000|2021-08-25 16:12:10|3211.93|3203.23|3212.08|3203.38|3212.69|3203.99|3211.33|3202.63|28
1629907940000|2021-08-25 16:12:20|3211.4|3202.7|3211.46|3202.76|3212.33|3203.63|3210.87|3202.17|37
1629907950000|2021-08-25 16:12:30|3212.07|3203.37|3211.73|3203.03|3212.07|3203.37|3210.8|3202.1|30
1629907960000|2021-08-25 16:12:40|3211.12|3202.42|3211.69|3202.99|3213.13|3204.43|3211.07|3202.37|36
1629907970000|2021-08-25 16:12:50|3211.85|3203.15|3211.18|3202.48|3212.23|3203.53|3210.24|3201.54|30
1629907980000|2021-08-25 16:13:00|3211.16|3202.46|3211.37|3202.67|3211.82|3203.12|3210.5|3201.8|34
1629907990000|2021-08-25 16:13:10|3211.31|3202.61|3212.1|3203.4|3212.3|3203.6|3211.07|3202.37|33
1629908000000|2021-08-25 16:13:20|3212.16|3203.46|3212.23|3203.53|3212.95|3204.25|3212.15|3203.45|25
1629908010000|2021-08-25 16:13:30|3212.4|3203.7|3212.56|3203.86|3212.81|3204.11|3211.65|3202.95|31
1629908020000|2021-08-25 16:13:40|3212.55|3203.85|3212.72|3204.02|3212.78|3204.08|3211.79|3203.09|32
1629908030000|2021-08-25 16:13:50|3212.6|3203.9|3212.68|3203.98|3212.72|3204.02|3212.29|3203.59|33
1629908040000|2021-08-25 16:14:00|3212.64|3203.94|3211.73|3203.03|3213.39|3204.69|3211.73|3203.03|32
1629908050000|2021-08-25 16:14:10|3211.93|3203.23|3212.11|3203.41|3212.4|3203.7|3211.12|3202.42|32
1629908060000|2021-08-25 16:14:20|3212.04|3203.34|3213.14|3204.44|3213.2|3204.5|3211.83|3203.13|28
1629908070000|2021-08-25 16:14:30|3213.71|3205.01|3214.02|3205.32|3215.15|3206.45|3213.09|3204.39|29
1629908080000|2021-08-25 16:14:40|3214.56|3205.86|3216.46|3207.76|3216.47|3207.77|3213.85|3205.15|29
1629908090000|2021-08-25 16:14:50|3216.2|3207.5|3216.19|3207.49|3217.25|3208.55|3215.9|3207.2|33
1629908100000|2021-08-25 16:15:00|3216|3207.3|3216.56|3207.86|3217.85|3209.15|3215.98|3207.28|32
1629908110000|2021-08-25 16:15:10|3216.73|3208.03|3217.56|3208.86|3218.4|3209.7|3216.38|3207.68|35
1629908120000|2021-08-25 16:15:20|3217.55|3208.85|3218.98|3210.28|3219.14|3210.44|3217.18|3208.48|34
1629908130000|2021-08-25 16:15:30|3218.94|3210.24|3219.06|3210.36|3219.4|3210.7|3218.84|3210.14|27
1629908140000|2021-08-25 16:15:40|3219.05|3210.35|3217.74|3209.04|3219.47|3210.77|3217.74|3209.04|34
1629908150000|2021-08-25 16:15:50|3217.64|3208.94|3218.2|3209.5|3218.23|3209.53|3217.5|3208.8|37
1629908160000|2021-08-25 16:16:00|3218.26|3209.56|3217.64|3208.94|3218.26|3209.56|3217.64|3208.94|28
1629908170000|2021-08-25 16:16:10|3217.77|3209.07|3215.3|3206.6|3217.77|3209.07|3213.97|3205.27|39
1629908180000|2021-08-25 16:16:20|3215.03|3206.33|3213.7|3205|3215.03|3206.33|3213.42|3204.72|34
1629908190000|2021-08-25 16:16:30|3213.47|3204.77|3213.4|3204.7|3214.21|3205.51|3213.4|3204.7|33
1629908200000|2021-08-25 16:16:40|3213.42|3204.72|3212.17|3203.47|3213.44|3204.74|3212.15|3203.45|34
1629908210000|2021-08-25 16:16:50|3211.77|3203.07|3211.65|3202.95|3212.47|3203.77|3211.45|3202.75|34
1629908220000|2021-08-25 16:17:00|3211.68|3202.98|3212.54|3203.84|3213.34|3204.64|3211.67|3202.97|34
1629908230000|2021-08-25 16:17:10|3212.48|3203.78|3213.49|3204.79|3213.49|3204.79|3212.44|3203.74|29
1629908240000|2021-08-25 16:17:20|3213.25|3204.55|3213.81|3205.11|3213.86|3205.16|3213.25|3204.55|32
1629908250000|2021-08-25 16:17:30|3213.88|3205.18|3214.13|3205.43|3214.22|3205.52|3213.85|3205.15|21
1629908260000|2021-08-25 16:17:40|3214.14|3205.44|3213.63|3204.93|3214.14|3205.44|3213.37|3204.67|23
1629908270000|2021-08-25 16:17:50|3213.76|3205.06|3213.8|3205.1|3213.93|3205.23|3213.07|3204.37|25
1629908280000|2021-08-25 16:18:00|3213.79|3205.09|3214.3|3205.6|3214.3|3205.6|3213.64|3204.94|19
1629908290000|2021-08-25 16:18:10|3214.29|3205.59|3214.09|3205.39|3214.45|3205.75|3213.96|3205.26|31
1629908300000|2021-08-25 16:18:20|3214.1|3205.4|3214.17|3205.47|3214.23|3205.53|3213.92|3205.22|31
1629908310000|2021-08-25 16:18:30|3213.87|3205.17|3214.1|3205.4|3214.28|3205.58|3213.55|3204.85|23
1629908320000|2021-08-25 16:18:40|3214.11|3205.41|3215.06|3206.36|3215.27|3206.57|3213.69|3204.99|33
1629908330000|2021-08-25 16:18:50|3214.46|3205.76|3215.08|3206.38|3215.27|3206.57|3214.46|3205.76|29
1629908340000|2021-08-25 16:19:00|3215.15|3206.45|3218.13|3209.43|3218.32|3209.62|3215.12|3206.42|35
1629908350000|2021-08-25 16:19:10|3218.32|3209.62|3217.66|3208.96|3218.78|3210.08|3217.53|3208.83|34
1629908360000|2021-08-25 16:19:20|3217.63|3208.93|3216.52|3207.82|3217.63|3208.93|3216.52|3207.82|34
1629908370000|2021-08-25 16:19:30|3216.49|3207.79|3216.75|3208.05|3216.89|3208.19|3216.38|3207.68|32
1629908380000|2021-08-25 16:19:40|3216.69|3207.99|3216.9|3208.2|3217.27|3208.57|3216.28|3207.58|36
1629908390000|2021-08-25 16:19:50|3216.95|3208.25|3216.94|3208.24|3217.23|3208.53|3216.39|3207.69|32
1629908400000|2021-08-25 16:20:00|3216.84|3208.14|3214.82|3206.12|3217.27|3208.57|3214.82|3206.12|33
1629908410000|2021-08-25 16:20:10|3214.81|3206.11|3213.95|3205.25|3215.06|3206.36|3213.79|3205.09|30
1629908420000|2021-08-25 16:20:20|3214.27|3205.57|3216.38|3207.68|3216.51|3207.81|3213.64|3204.94|31
1629908430000|2021-08-25 16:20:30|3216.36|3207.66|3219.99|3211.29|3220.3|3211.6|3216.32|3207.62|39
1629908440000|2021-08-25 16:20:40|3220|3211.3|3220.16|3211.46|3220.31|3211.61|3219.47|3210.77|33
1629908450000|2021-08-25 16:20:50|3219.57|3210.87|3219.25|3210.55|3220.3|3211.6|3219.25|3210.55|31
1629908460000|2021-08-25 16:21:00|3218.61|3209.91|3220.8|3212.1|3220.8|3212.1|3218.59|3209.89|30
1629908470000|2021-08-25 16:21:10|3220.33|3211.63|3219.72|3211.02|3220.88|3212.18|3219.5|3210.8|35
1629908480000|2021-08-25 16:21:20|3220.7|3212|3221.3|3212.6|3221.3|3212.6|3220.16|3211.46|36
1629908490000|2021-08-25 16:21:30|3220.88|3212.18|3220.97|3212.27|3221.82|3213.12|3220.88|3212.18|28
1629908500000|2021-08-25 16:21:40|3221.41|3212.71|3220.61|3211.91|3221.49|3212.79|3220.53|3211.83|35
1629908510000|2021-08-25 16:21:50|3220.68|3211.98|3220.58|3211.88|3220.91|3212.21|3220.56|3211.86|34
1629908520000|2021-08-25 16:22:00|3220.65|3211.95|3220.99|3212.29|3221.24|3212.54|3220.64|3211.94|26
1629908530000|2021-08-25 16:22:10|3221|3212.3|3220.99|3212.29|3221.21|3212.51|3220.66|3211.96|24
1629908540000|2021-08-25 16:22:20|3220.98|3212.28|3221.06|3212.36|3221.06|3212.36|3220.73|3212.03|21
1629908550000|2021-08-25 16:22:30|3221.01|3212.31|3220.66|3211.96|3221.01|3212.31|3220.19|3211.49|33
1629908560000|2021-08-25 16:22:40|3220.99|3212.29|3220.7|3212|3221.26|3212.56|3220.53|3211.83|30
1629908570000|2021-08-25 16:22:50|3220.78|3212.08|3220.69|3211.99|3221.07|3212.37|3220.43|3211.73|35
1629908580000|2021-08-25 16:23:00|3220.65|3211.95|3223.3|3214.6|3223.3|3214.6|3220.64|3211.94|33
1629908590000|2021-08-25 16:23:10|3223.11|3214.41|3222.69|3213.99|3224.12|3215.42|3222.52|3213.82|34
1629908600000|2021-08-25 16:23:20|3222.55|3213.85|3224.03|3215.33|3224.03|3215.33|3222.45|3213.75|26
1629908610000|2021-08-25 16:23:30|3223.61|3214.91|3223.22|3214.52|3224.08|3215.38|3222.46|3213.76|38
1629908620000|2021-08-25 16:23:40|3223.25|3214.55|3223.67|3214.97|3223.93|3215.23|3222.87|3214.17|35
1629908630000|2021-08-25 16:23:50|3223.22|3214.52|3223.19|3214.49|3224.11|3215.41|3222.78|3214.08|36
1629908640000|2021-08-25 16:24:00|3223.25|3214.55|3221.34|3212.64|3223.31|3214.61|3221.34|3212.64|39
1629908650000|2021-08-25 16:24:10|3221.37|3212.67|3219.38|3210.68|3221.52|3212.82|3219.38|3210.68|33
1629908660000|2021-08-25 16:24:20|3219.47|3210.77|3219.57|3210.87|3219.72|3211.02|3219.14|3210.44|37
1629908670000|2021-08-25 16:24:30|3219.4|3210.7|3219.78|3211.08|3219.78|3211.08|3218.98|3210.28|38
1629908680000|2021-08-25 16:24:40|3219.83|3211.13|3217.16|3208.46|3220.57|3211.87|3217.15|3208.45|37
1629908690000|2021-08-25 16:24:50|3217.33|3208.63|3217.14|3208.44|3217.85|3209.15|3216.81|3208.11|36
1629908700000|2021-08-25 16:25:00|3217.36|3208.66|3218.47|3209.77|3218.62|3209.92|3217.16|3208.46|37
1629908710000|2021-08-25 16:25:10|3218.31|3209.61|3217.88|3209.18|3219.2|3210.5|3217.88|3209.18|37
1629908720000|2021-08-25 16:25:20|3217.93|3209.23|3219.92|3211.22|3219.92|3211.22|3217.83|3209.13|39
1629908730000|2021-08-25 16:25:30|3219.72|3211.02|3219.74|3211.04|3219.95|3211.25|3219.43|3210.73|31
1629908740000|2021-08-25 16:25:40|3219.66|3210.96|3220.17|3211.47|3220.26|3211.56|3219.66|3210.96|6
1629908750000|2021-08-25 16:25:50|3220.26|3211.56|3220.27|3211.57|3220.27|3211.57|3220.17|3211.47|9
1629908760000|2021-08-25 16:26:00|3220.17|3211.47|3221.04|3212.34|3221.96|3213.26|3220.17|3211.47|29
1629908770000|2021-08-25 16:26:10|3220.98|3212.28|3220.17|3211.47|3220.98|3212.28|3220.17|3211.47|31
1629908780000|2021-08-25 16:26:20|3220.16|3211.46|3219.61|3210.91|3220.61|3211.91|3219.5|3210.8|28
1629908790000|2021-08-25 16:26:30|3219.76|3211.06|3220.41|3211.71|3220.98|3212.28|3219.31|3210.61|35
1629908800000|2021-08-25 16:26:40|3220.27|3211.57|3219.57|3210.87|3220.27|3211.57|3219.4|3210.7|33
1629908810000|2021-08-25 16:26:50|3219.4|3210.7|3219.43|3210.73|3219.71|3211.01|3219.31|3210.61|37
1629908820000|2021-08-25 16:27:00|3219.45|3210.75|3217.64|3208.94|3219.64|3210.94|3217.64|3208.94|36
1629908830000|2021-08-25 16:27:10|3217.66|3208.96|3217.55|3208.85|3217.83|3209.13|3217.38|3208.68|32
1629908840000|2021-08-25 16:27:20|3217.7|3209|3216.71|3208.01|3217.7|3209|3216.71|3208.01|33
1629908850000|2021-08-25 16:27:30|3216.8|3208.1|3216.08|3207.38|3217.11|3208.41|3216.07|3207.37|33
1629908860000|2021-08-25 16:27:40|3216.13|3207.43|3215.91|3207.21|3216.37|3207.67|3215.91|3207.21|21
1629908870000|2021-08-25 16:27:50|3215.9|3207.2|3215.84|3207.14|3215.96|3207.26|3215.81|3207.11|22
1629908880000|2021-08-25 16:28:00|3215.77|3207.07|3215.87|3207.17|3215.94|3207.24|3215.58|3206.88|30
1629908890000|2021-08-25 16:28:10|3215.85|3207.15|3215.37|3206.67|3215.87|3207.17|3215.36|3206.66|32
1629908900000|2021-08-25 16:28:20|3215.41|3206.71|3214.9|3206.2|3215.41|3206.71|3214.77|3206.07|24
1629908910000|2021-08-25 16:28:30|3214.89|3206.19|3215.68|3206.98|3215.68|3206.98|3214.87|3206.17|30
1629908920000|2021-08-25 16:28:40|3215.94|3207.24|3216.81|3208.11|3216.81|3208.11|3215.87|3207.17|33
1629908930000|2021-08-25 16:28:50|3216.74|3208.04|3215.78|3207.08|3217.28|3208.58|3215.78|3207.08|37
1629908940000|2021-08-25 16:29:00|3215.67|3206.97|3215.88|3207.18|3216.38|3207.68|3215.66|3206.96|37
1629908950000|2021-08-25 16:29:10|3215.93|3207.23|3214.64|3205.94|3215.97|3207.27|3214.4|3205.7|38
1629908960000|2021-08-25 16:29:20|3214.62|3205.92|3214.49|3205.79|3214.67|3205.97|3214.35|3205.65|35
1629908970000|2021-08-25 16:29:30|3214.42|3205.72|3214.61|3205.91|3214.9|3206.2|3214.42|3205.72|33
1629908980000|2021-08-25 16:29:40|3214.63|3205.93|3215.12|3206.42|3215.12|3206.42|3214.54|3205.84|38
1629908990000|2021-08-25 16:29:50|3215.15|3206.45|3215.52|3206.82|3215.52|3206.82|3214.86|3206.16|34
1629909000000|2021-08-25 16:30:00|3215.83|3207.13|3216.94|3208.24|3217.08|3208.38|3215.83|3207.13|32
1629909010000|2021-08-25 16:30:10|3217.01|3208.31|3217.06|3208.36|3217.12|3208.42|3216.79|3208.09|27
1629909020000|2021-08-25 16:30:20|3217.09|3208.39|3219|3210.3|3219.04|3210.34|3217.09|3208.39|27
1629909030000|2021-08-25 16:30:30|3219.14|3210.44|3219.28|3210.58|3219.45|3210.75|3219.14|3210.44|21
1629909040000|2021-08-25 16:30:40|3218.64|3209.94|3219.62|3210.92|3219.77|3211.07|3218.26|3209.56|26
1629909050000|2021-08-25 16:30:50|3219.74|3211.04|3219.77|3211.07|3219.89|3211.19|3218.68|3209.98|28
1629909060000|2021-08-25 16:31:00|3219.44|3210.74|3220.18|3211.48|3220.44|3211.74|3219.35|3210.65|35
1629909070000|2021-08-25 16:31:10|3220.17|3211.47|3220.15|3211.45|3220.47|3211.77|3220.05|3211.35|32
1629909080000|2021-08-25 16:31:20|3220.34|3211.64|3218.57|3209.87|3220.34|3211.64|3218.52|3209.82|35
1629909090000|2021-08-25 16:31:30|3218.16|3209.46|3218.03|3209.33|3218.3|3209.6|3217.97|3209.27|35
1629909100000|2021-08-25 16:31:40|3218.01|3209.31|3217.14|3208.44|3218.1|3209.4|3216.36|3207.66|38
1629909110000|2021-08-25 16:31:50|3217.1|3208.4|3216.66|3207.96|3217.1|3208.4|3216.54|3207.84|38
1629909120000|2021-08-25 16:32:00|3216.93|3208.23|3216.83|3208.13|3217.49|3208.79|3216.67|3207.97|31
1629909130000|2021-08-25 16:32:10|3217.15|3208.45|3217.89|3209.19|3218.11|3209.41|3216.96|3208.26|35
1629909140000|2021-08-25 16:32:20|3217.47|3208.77|3216.44|3207.74|3217.47|3208.77|3216.37|3207.67|38
1629909150000|2021-08-25 16:32:30|3216.33|3207.63|3216.24|3207.54|3216.68|3207.98|3216.18|3207.48|37
1629909160000|2021-08-25 16:32:40|3216.18|3207.48|3216.68|3207.98|3217.37|3208.67|3216.12|3207.42|36
1629909170000|2021-08-25 16:32:50|3216.5|3207.8|3216.15|3207.45|3216.59|3207.89|3216.04|3207.34|37
1629909180000|2021-08-25 16:33:00|3216.25|3207.55|3216.76|3208.06|3216.94|3208.24|3216.16|3207.46|38
1629909190000|2021-08-25 16:33:10|3216.68|3207.98|3217.37|3208.67|3217.59|3208.89|3216.62|3207.92|36
1629909200000|2021-08-25 16:33:20|3217.31|3208.61|3218.12|3209.42|3218.2|3209.5|3217.31|3208.61|38
1629909210000|2021-08-25 16:33:30|3218.18|3209.48|3218.26|3209.56|3218.33|3209.63|3217.83|3209.13|32
1629909220000|2021-08-25 16:33:40|3218.22|3209.52|3219.67|3210.97|3220.21|3211.51|3218.12|3209.42|38
1629909230000|2021-08-25 16:33:50|3219.35|3210.65|3218.4|3209.7|3219.84|3211.14|3218.31|3209.61|35
1629909240000|2021-08-25 16:34:00|3218.37|3209.67|3218.28|3209.58|3218.63|3209.93|3218.28|3209.58|36
1629909250000|2021-08-25 16:34:10|3218.25|3209.55|3217.78|3209.08|3218.25|3209.55|3217.67|3208.97|36
1629909260000|2021-08-25 16:34:20|3217.97|3209.27|3217.76|3209.06|3218.04|3209.34|3217.55|3208.85|33
1629909270000|2021-08-25 16:34:30|3217.64|3208.94|3216.88|3208.18|3217.9|3209.2|3216.78|3208.08|33
1629909280000|2021-08-25 16:34:40|3216.85|3208.15|3216.75|3208.05|3217.07|3208.37|3216.43|3207.73|29
1629909290000|2021-08-25 16:34:50|3217.04|3208.34|3215.95|3207.25|3217.33|3208.63|3215.78|3207.08|31
1629909300000|2021-08-25 16:35:00|3215.99|3207.29|3216.33|3207.63|3216.61|3207.91|3215.97|3207.27|35
1629909310000|2021-08-25 16:35:10|3216.3|3207.6|3216.41|3207.71|3216.44|3207.74|3216.07|3207.37|29
1629909320000|2021-08-25 16:35:20|3216.34|3207.64|3216.05|3207.35|3216.42|3207.72|3216.03|3207.33|38
1629909330000|2021-08-25 16:35:30|3215.96|3207.26|3215.94|3207.24|3216.12|3207.42|3215.9|3207.2|26
1629909340000|2021-08-25 16:35:40|3215.97|3207.27|3216|3207.3|3216.09|3207.39|3215.86|3207.16|22
1629909350000|2021-08-25 16:35:50|3215.99|3207.29|3215.88|3207.18|3216.06|3207.36|3215.81|3207.11|31
1629909360000|2021-08-25 16:36:00|3215.84|3207.14|3216.86|3208.16|3216.86|3208.16|3215.78|3207.08|30
1629909370000|2021-08-25 16:36:10|3216.94|3208.24|3219|3210.3|3219.19|3210.49|3216.94|3208.24|38
1629909380000|2021-08-25 16:36:20|3218.76|3210.06|3218.93|3210.23|3219.13|3210.43|3218.44|3209.74|36
1629909390000|2021-08-25 16:36:30|3218.45|3209.75|3219.37|3210.67|3219.45|3210.75|3218.37|3209.67|29
1629909400000|2021-08-25 16:36:40|3219.11|3210.41|3219.38|3210.68|3219.45|3210.75|3218.75|3210.05|36
1629909410000|2021-08-25 16:36:50|3218.88|3210.18|3220.33|3211.63|3220.33|3211.63|3218.85|3210.15|33
1629909420000|2021-08-25 16:37:00|3220.05|3211.35|3220.36|3211.66|3220.5|3211.8|3219.82|3211.12|34
1629909430000|2021-08-25 16:37:10|3220.1|3211.4|3221.81|3213.11|3221.97|3213.27|3219.97|3211.27|33
1629909440000|2021-08-25 16:37:20|3221.77|3213.07|3220.63|3211.93|3221.79|3213.09|3220.63|3211.93|33
1629909450000|2021-08-25 16:37:30|3220.73|3212.03|3219.62|3210.92|3220.73|3212.03|3219.62|3210.92|26
1629909460000|2021-08-25 16:37:40|3219.63|3210.93|3218.43|3209.73|3219.81|3211.11|3218.3|3209.6|30
1629909470000|2021-08-25 16:37:50|3218.31|3209.61|3217.89|3209.19|3218.65|3209.95|3217.8|3209.1|32
1629909480000|2021-08-25 16:38:00|3218.05|3209.35|3218.9|3210.2|3219|3210.3|3217.95|3209.25|37
1629909490000|2021-08-25 16:38:10|3218.76|3210.06|3219.02|3210.32|3219.42|3210.72|3218.71|3210.01|35
1629909500000|2021-08-25 16:38:20|3219.1|3210.4|3219.08|3210.38|3219.34|3210.64|3219.03|3210.33|35
1629909510000|2021-08-25 16:38:30|3219.12|3210.42|3219.16|3210.46|3219.27|3210.57|3219.12|3210.42|24
1629909520000|2021-08-25 16:38:40|3219.14|3210.44|3218.59|3209.89|3219.2|3210.5|3218.39|3209.69|27
1629909530000|2021-08-25 16:38:50|3218.35|3209.65|3218.87|3210.17|3218.87|3210.17|3218.35|3209.65|28
1629909540000|2021-08-25 16:39:00|3218.74|3210.04|3218.33|3209.63|3218.82|3210.12|3218.21|3209.51|32
1629909550000|2021-08-25 16:39:10|3218.24|3209.54|3217.43|3208.73|3218.48|3209.78|3217.1|3208.4|39
1629909560000|2021-08-25 16:39:20|3217.48|3208.78|3217.47|3208.77|3217.9|3209.2|3217.12|3208.42|33
1629909570000|2021-08-25 16:39:30|3217.5|3208.8|3217.61|3208.91|3217.69|3208.99|3217.31|3208.61|33
1629909580000|2021-08-25 16:39:40|3217.68|3208.98|3218.51|3209.81|3218.64|3209.94|3217.4|3208.7|29
1629909590000|2021-08-25 16:39:50|3218.5|3209.8|3219.14|3210.44|3219.14|3210.44|3218.5|3209.8|37
1629909600000|2021-08-25 16:40:00|3219.07|3210.37|3217.89|3209.19|3219.07|3210.37|3217.68|3208.98|32
1629909610000|2021-08-25 16:40:10|3217.72|3209.02|3218.98|3210.28|3219.09|3210.39|3217.59|3208.89|31
1629909620000|2021-08-25 16:40:20|3219.13|3210.43|3219.36|3210.66|3220.22|3211.52|3219.02|3210.32|31
1629909630000|2021-08-25 16:40:30|3219.09|3210.39|3219.05|3210.35|3219.71|3211.01|3218.83|3210.13|36
1629909640000|2021-08-25 16:40:40|3219.01|3210.31|3218.5|3209.8|3219.41|3210.71|3218.5|3209.8|34
1629909650000|2021-08-25 16:40:50|3218.67|3209.97|3218.74|3210.04|3218.89|3210.19|3218.37|3209.67|26
1629909660000|2021-08-25 16:41:00|3218.82|3210.12|3218.54|3209.84|3219.21|3210.51|3218.43|3209.73|26
1629909670000|2021-08-25 16:41:10|3218.67|3209.97|3218.59|3209.89|3218.94|3210.24|3218.54|3209.84|32
1629909680000|2021-08-25 16:41:20|3218.58|3209.88|3217.76|3209.06|3218.76|3210.06|3217.76|3209.06|31
1629909690000|2021-08-25 16:41:30|3217.85|3209.15|3217.89|3209.19|3218.3|3209.6|3217.74|3209.04|36
1629909700000|2021-08-25 16:41:40|3217.88|3209.18|3217.94|3209.24|3218.29|3209.59|3217.83|3209.13|32
1629909710000|2021-08-25 16:41:50|3217.92|3209.22|3217.89|3209.19|3218.07|3209.37|3217.83|3209.13|30
1629909720000|2021-08-25 16:42:00|3217.91|3209.21|3217.6|3208.9|3218.05|3209.35|3217.44|3208.74|27
1629909730000|2021-08-25 16:42:10|3217.64|3208.94|3217.62|3208.92|3217.71|3209.01|3217.43|3208.73|21
1629909740000|2021-08-25 16:42:20|3217.55|3208.85|3217.31|3208.61|3217.62|3208.92|3217.18|3208.48|7
1629909750000|2021-08-25 16:42:30|3217.45|3208.75|3217.44|3208.74|3217.46|3208.76|3217.17|3208.47|22
1629909760000|2021-08-25 16:42:40|3217.36|3208.66|3216.57|3207.87|3217.36|3208.66|3216.29|3207.59|35
1629909770000|2021-08-25 16:42:50|3216.43|3207.73|3216.97|3208.27|3217.02|3208.32|3216.4|3207.7|32
1629909780000|2021-08-25 16:43:00|3216.94|3208.24|3216.54|3207.84|3217.02|3208.32|3216.47|3207.77|30
1629909790000|2021-08-25 16:43:10|3216.48|3207.78|3216.88|3208.18|3217.08|3208.38|3216.48|3207.78|29
1629909800000|2021-08-25 16:43:20|3216.86|3208.16|3216.98|3208.28|3217.19|3208.49|3216.75|3208.05|32
1629909810000|2021-08-25 16:43:30|3216.87|3208.17|3215.59|3206.89|3216.99|3208.29|3215.59|3206.89|24
1629909820000|2021-08-25 16:43:40|3215.35|3206.65|3214.61|3205.91|3215.35|3206.65|3214.59|3205.89|36
1629909830000|2021-08-25 16:43:50|3214.5|3205.8|3213.65|3204.95|3214.53|3205.83|3213.65|3204.95|36
1629909840000|2021-08-25 16:44:00|3213.73|3205.03|3214.52|3205.82|3214.55|3205.85|3213.6|3204.9|36
1629909850000|2021-08-25 16:44:10|3214.45|3205.75|3216.23|3207.53|3216.43|3207.73|3213.94|3205.24|36
1629909860000|2021-08-25 16:44:20|3215.76|3207.06|3214.67|3205.97|3216.09|3207.39|3214.59|3205.89|34
1629909870000|2021-08-25 16:44:30|3214.56|3205.86|3214.08|3205.38|3214.58|3205.88|3213.74|3205.04|37
1629909880000|2021-08-25 16:44:40|3214.36|3205.66|3214.08|3205.38|3214.4|3205.7|3214.08|3205.38|5
1629909890000|2021-08-25 16:44:50|3214.12|3205.42|3213.83|3205.13|3215.04|3206.34|3213.81|3205.11|31
1629909900000|2021-08-25 16:45:00|3213.8|3205.1|3213.45|3204.75|3213.95|3205.25|3213.26|3204.56|21
1629909910000|2021-08-25 16:45:10|3213.32|3204.62|3215.01|3206.31|3215.21|3206.51|3212.83|3204.13|34
1629909920000|2021-08-25 16:45:20|3214.95|3206.25|3215.96|3207.26|3215.97|3207.27|3214.95|3206.25|24
1629909930000|2021-08-25 16:45:30|3215.58|3206.88|3215.56|3206.86|3215.68|3206.98|3215.22|3206.52|12
1629909940000|2021-08-25 16:45:40|3215.35|3206.65|3215.98|3207.28|3215.98|3207.28|3215.22|3206.52|28
1629909950000|2021-08-25 16:45:50|3215.99|3207.29|3215.76|3207.06|3216.72|3208.02|3215.46|3206.76|34
1629909960000|2021-08-25 16:46:00|3215.43|3206.73|3216.65|3207.95|3216.8|3208.1|3215.26|3206.56|36
1629909970000|2021-08-25 16:46:10|3216.11|3207.41|3216.67|3207.97|3216.8|3208.1|3216.11|3207.41|32
1629909980000|2021-08-25 16:46:20|3216.33|3207.63|3216.37|3207.67|3216.71|3208.01|3215.78|3207.08|35
1629909990000|2021-08-25 16:46:30|3215.93|3207.23|3215.85|3207.15|3216.39|3207.69|3215.75|3207.05|17
1629910000000|2021-08-25 16:46:40|3215.92|3207.22|3215.28|3206.58|3216.25|3207.55|3214.92|3206.22|24
1629910010000|2021-08-25 16:46:50|3215.27|3206.57|3215.23|3206.53|3215.31|3206.61|3214.86|3206.16|22
1629910020000|2021-08-25 16:47:00|3215.24|3206.54|3215.05|3206.35|3215.58|3206.88|3215.03|3206.33|36
1629910030000|2021-08-25 16:47:10|3214.99|3206.29|3213.96|3205.26|3215.05|3206.35|3213.96|3205.26|25
1629910040000|2021-08-25 16:47:20|3214.07|3205.37|3211.74|3203.04|3214.07|3205.37|3211.67|3202.97|31
1629910050000|2021-08-25 16:47:30|3211.75|3203.05|3211.72|3203.02|3212.36|3203.66|3210.89|3202.19|38
1629910060000|2021-08-25 16:47:40|3211.71|3203.01|3209.74|3201.04|3211.71|3203.01|3209.74|3201.04|39
1629910070000|2021-08-25 16:47:50|3209.73|3201.03|3208.05|3199.35|3209.89|3201.19|3207.8|3199.1|37
1629910080000|2021-08-25 16:48:00|3208.06|3199.36|3211.37|3202.67|3211.37|3202.67|3207.99|3199.29|36
1629910090000|2021-08-25 16:48:10|3211.31|3202.61|3209.56|3200.86|3211.31|3202.61|3209.48|3200.78|36
1629910100000|2021-08-25 16:48:20|3209.55|3200.85|3210.26|3201.56|3210.58|3201.88|3209.44|3200.74|34
1629910110000|2021-08-25 16:48:30|3209.88|3201.18|3209.94|3201.24|3210.18|3201.48|3209.83|3201.13|32
1629910120000|2021-08-25 16:48:40|3209.97|3201.27|3210.63|3201.93|3210.72|3202.02|3209.97|3201.27|36
1629910130000|2021-08-25 16:48:50|3210.52|3201.82|3212.12|3203.42|3212.12|3203.42|3210.38|3201.68|28
1629910140000|2021-08-25 16:49:00|3211.94|3203.24|3211.79|3203.09|3212.28|3203.58|3211.59|3202.89|29
1629910150000|2021-08-25 16:49:10|3211.85|3203.15|3211.84|3203.14|3212.26|3203.56|3211.78|3203.08|24
1629910160000|2021-08-25 16:49:20|3211.85|3203.15|3211.92|3203.22|3212.13|3203.43|3211.78|3203.08|24
1629910170000|2021-08-25 16:49:30|3211.99|3203.29|3212.62|3203.92|3213.36|3204.66|3211.99|3203.29|34
1629910180000|2021-08-25 16:49:40|3212.59|3203.89|3212.86|3204.16|3213.25|3204.55|3212.59|3203.89|32
1629910190000|2021-08-25 16:49:50|3212.65|3203.95|3212.79|3204.09|3213|3204.3|3212.46|3203.76|24
1629910200000|2021-08-25 16:50:00|3212.65|3203.95|3213.71|3205.01|3214.3|3205.6|3212.65|3203.95|33
1629910210000|2021-08-25 16:50:10|3213.72|3205.02|3213.91|3205.21|3214.25|3205.55|3213.57|3204.87|21
1629910220000|2021-08-25 16:50:20|3213.94|3205.24|3215.3|3206.6|3215.3|3206.6|3213.89|3205.19|34
1629910230000|2021-08-25 16:50:30|3215.16|3206.46|3215.05|3206.35|3215.47|3206.77|3215.02|3206.32|34
1629910240000|2021-08-25 16:50:40|3215.14|3206.44|3216.07|3207.37|3216.07|3207.37|3215.09|3206.39|34
1629910250000|2021-08-25 16:50:50|3215.89|3207.19|3215.78|3207.08|3216.09|3207.39|3215.75|3207.05|21
1629910260000|2021-08-25 16:51:00|3215.7|3207|3216.52|3207.82|3216.54|3207.84|3215.2|3206.5|26
1629910270000|2021-08-25 16:51:10|3216.53|3207.83|3216.99|3208.29|3216.99|3208.29|3216.48|3207.78|21
1629910280000|2021-08-25 16:51:20|3217.01|3208.31|3216.94|3208.24|3217.2|3208.5|3216.93|3208.23|23
1629910290000|2021-08-25 16:51:30|3216.89|3208.19|3216.02|3207.32|3216.96|3208.26|3215.81|3207.11|21
1629910300000|2021-08-25 16:51:40|3215.99|3207.29|3215.79|3207.09|3216.33|3207.63|3215.67|3206.97|29
1629910310000|2021-08-25 16:51:50|3215.82|3207.12|3216.66|3207.96|3216.68|3207.98|3215.74|3207.04|29
1629910320000|2021-08-25 16:52:00|3216.59|3207.89|3218.54|3209.84|3218.54|3209.84|3216.3|3207.6|35
1629910330000|2021-08-25 16:52:10|3218.48|3209.78|3218.24|3209.54|3218.61|3209.91|3218.02|3209.32|34
1629910340000|2021-08-25 16:52:20|3218.26|3209.56|3218.32|3209.62|3218.53|3209.83|3218.1|3209.4|31
1629910350000|2021-08-25 16:52:30|3218.46|3209.76|3217.85|3209.15|3218.55|3209.85|3217.8|3209.1|34
1629910360000|2021-08-25 16:52:40|3218.03|3209.33|3219.15|3210.45|3219.15|3210.45|3217.88|3209.18|31
1629910370000|2021-08-25 16:52:50|3218.88|3210.18|3219.24|3210.54|3219.24|3210.54|3218.75|3210.05|33
1629910380000|2021-08-25 16:53:00|3219.07|3210.37|3219.14|3210.44|3219.56|3210.86|3219.07|3210.37|28
1629910390000|2021-08-25 16:53:10|3219.29|3210.59|3219.98|3211.28|3220.27|3211.57|3219.17|3210.47|27
1629910400000|2021-08-25 16:53:20|3220.07|3211.37|3219.65|3210.95|3220.08|3211.38|3219.57|3210.87|21
1629910410000|2021-08-25 16:53:30|3219.64|3210.94|3219.94|3211.24|3220.36|3211.66|3219.58|3210.88|26
1629910420000|2021-08-25 16:53:40|3219.86|3211.16|3219.76|3211.06|3220.68|3211.98|3219.62|3210.92|31
1629910430000|2021-08-25 16:53:50|3220.24|3211.54|3220.94|3212.24|3220.98|3212.28|3220.11|3211.41|33
1629910440000|2021-08-25 16:54:00|3220.84|3212.14|3220.63|3211.93|3220.84|3212.14|3220.24|3211.54|31
1629910450000|2021-08-25 16:54:10|3220.28|3211.58|3220.74|3212.04|3220.74|3212.04|3220.17|3211.47|35
1629910460000|2021-08-25 16:54:20|3220.91|3212.21|3220.37|3211.67|3220.91|3212.21|3220.22|3211.52|12
1629910470000|2021-08-25 16:54:30|3220.38|3211.68|3220.28|3211.58|3220.45|3211.75|3219.94|3211.24|20
1629910480000|2021-08-25 16:54:40|3220.07|3211.37|3220.35|3211.65|3220.47|3211.77|3220.07|3211.37|22
1629910490000|2021-08-25 16:54:50|3220.14|3211.44|3221.19|3212.49|3221.22|3212.52|3220.04|3211.34|22
1629910500000|2021-08-25 16:55:00|3221.22|3212.52|3221.76|3213.06|3221.91|3213.21|3221.22|3212.52|22
1629910510000|2021-08-25 16:55:10|3221.8|3213.1|3222.25|3213.55|3222.25|3213.55|3221.79|3213.09|12
1629910520000|2021-08-25 16:55:20|3222.15|3213.45|3223.35|3214.65|3223.67|3214.97|3222.15|3213.45|34
1629910530000|2021-08-25 16:55:30|3222.87|3214.17|3223.33|3214.63|3223.6|3214.9|3222.84|3214.14|30
1629910540000|2021-08-25 16:55:40|3223.41|3214.71|3224.38|3215.68|3224.53|3215.83|3223.41|3214.71|22
1629910550000|2021-08-25 16:55:50|3224.35|3215.65|3224.26|3215.56|3224.35|3215.65|3223.96|3215.26|21
1629910560000|2021-08-25 16:56:00|3223.77|3215.07|3224.26|3215.56|3224.35|3215.65|3223.76|3215.06|27
1629910570000|2021-08-25 16:56:10|3224.28|3215.58|3224.11|3215.41|3224.54|3215.84|3223.99|3215.29|29
1629910580000|2021-08-25 16:56:20|3224.19|3215.49|3222.58|3213.88|3224.27|3215.57|3222.11|3213.41|33
1629910590000|2021-08-25 16:56:30|3222.4|3213.7|3221.9|3213.2|3222.47|3213.77|3221.9|3213.2|25
1629910600000|2021-08-25 16:56:40|3221.88|3213.18|3220.78|3212.08|3221.89|3213.19|3220.78|3212.08|25
1629910610000|2021-08-25 16:56:50|3220.8|3212.1|3221.22|3212.52|3221.26|3212.56|3220.77|3212.07|23
1629910620000|2021-08-25 16:57:00|3221.17|3212.47|3222.96|3214.26|3223.18|3214.48|3221.14|3212.44|30
1629910630000|2021-08-25 16:57:10|3222.98|3214.28|3221.38|3212.68|3223.16|3214.46|3221.23|3212.53|25
1629910640000|2021-08-25 16:57:20|3221.41|3212.71|3220.39|3211.69|3221.49|3212.79|3220.37|3211.67|33
1629910650000|2021-08-25 16:57:30|3220.47|3211.77|3220.5|3211.8|3220.86|3212.16|3220.43|3211.73|35
1629910660000|2021-08-25 16:57:40|3220.59|3211.89|3220.34|3211.64|3220.75|3212.05|3220.34|3211.64|32
1629910670000|2021-08-25 16:57:50|3220.33|3211.63|3220.36|3211.66|3221|3212.3|3220.22|3211.52|34
1629910680000|2021-08-25 16:58:00|3220.53|3211.83|3221.39|3212.69|3221.39|3212.69|3220.35|3211.65|27
1629910690000|2021-08-25 16:58:10|3221.23|3212.53|3221.57|3212.87|3221.59|3212.89|3220.87|3212.17|35
1629910700000|2021-08-25 16:58:20|3221.56|3212.86|3221.43|3212.73|3221.78|3213.08|3221.18|3212.48|28
1629910710000|2021-08-25 16:58:30|3221.45|3212.75|3221.31|3212.61|3221.73|3213.03|3221.17|3212.47|32
1629910720000|2021-08-25 16:58:40|3221.54|3212.84|3221.49|3212.79|3221.68|3212.98|3221.31|3212.61|34
1629910730000|2021-08-25 16:58:50|3221.48|3212.78|3221.51|3212.81|3221.58|3212.88|3221.35|3212.65|31
1629910740000|2021-08-25 16:59:00|3221.47|3212.77|3221.42|3212.72|3221.51|3212.81|3221.19|3212.49|28
1629910750000|2021-08-25 16:59:10|3221.27|3212.57|3221.07|3212.37|3221.45|3212.75|3221.07|3212.37|22
1629910760000|2021-08-25 16:59:20|3221|3212.3|3220.56|3211.86|3221|3212.3|3220.42|3211.72|34
1629910770000|2021-08-25 16:59:30|3220.53|3211.83|3220.55|3211.85|3220.69|3211.99|3220.47|3211.77|37
1629910780000|2021-08-25 16:59:40|3220.58|3211.88|3220.27|3211.57|3220.94|3212.24|3220.27|3211.57|34
1629910790000|2021-08-25 16:59:50|3220.24|3211.54|3220.39|3211.69|3220.63|3211.93|3220.24|3211.54|32
1629910800000|2021-08-25 17:00:00|3220.37|3211.67|3221.42|3212.72|3221.42|3212.72|3220.22|3211.52|35
1629910810000|2021-08-25 17:00:10|3221.18|3212.48|3221.93|3213.23|3221.93|3213.23|3221.07|3212.37|37
1629910820000|2021-08-25 17:00:20|3221.42|3212.72|3221.45|3212.75|3221.96|3213.26|3221.36|3212.66|27
1629910830000|2021-08-25 17:00:30|3221.55|3212.85|3220.8|3212.1|3221.71|3213.01|3220.69|3211.99|33
1629910840000|2021-08-25 17:00:40|3220.77|3212.07|3219.99|3211.29|3220.86|3212.16|3219.99|3211.29|26
1629910850000|2021-08-25 17:00:50|3219.89|3211.19|3219.05|3210.35|3219.89|3211.19|3219.05|3210.35|24
1629910860000|2021-08-25 17:01:00|3219.03|3210.33|3218.47|3209.77|3219.03|3210.33|3218.28|3209.58|32
1629910870000|2021-08-25 17:01:10|3218.49|3209.79|3216.36|3207.66|3218.5|3209.8|3216.36|3207.66|36
1629910880000|2021-08-25 17:01:20|3216.31|3207.61|3216.68|3207.98|3216.68|3207.98|3216.16|3207.46|33
1629910890000|2021-08-25 17:01:30|3216.74|3208.04|3217.04|3208.34|3217.67|3208.97|3216.74|3208.04|29
1629910900000|2021-08-25 17:01:40|3217.07|3208.37|3216.19|3207.49|3217.29|3208.59|3215.92|3207.22|37
1629910910000|2021-08-25 17:01:50|3216.17|3207.47|3215.92|3207.22|3216.63|3207.93|3215.67|3206.97|37
1629910920000|2021-08-25 17:02:00|3215.85|3207.15|3216.81|3208.11|3216.81|3208.11|3215.76|3207.06|38
1629910930000|2021-08-25 17:02:10|3216.47|3207.77|3216.23|3207.53|3216.8|3208.1|3216.05|3207.35|38
1629910940000|2021-08-25 17:02:20|3216.16|3207.46|3216.41|3207.71|3216.67|3207.97|3215.95|3207.25|36
1629910950000|2021-08-25 17:02:30|3216.58|3207.88|3216.41|3207.71|3216.64|3207.94|3216.22|3207.52|33
1629910960000|2021-08-25 17:02:40|3216.52|3207.82|3216.33|3207.63|3216.66|3207.96|3216.24|3207.54|37
1629910970000|2021-08-25 17:02:50|3216.31|3207.61|3215.23|3206.53|3216.35|3207.65|3215.17|3206.47|34
1629910980000|2021-08-25 17:03:00|3215.16|3206.46|3215.37|3206.67|3215.5|3206.8|3215.13|3206.43|33
1629910990000|2021-08-25 17:03:10|3215.3|3206.6|3215.06|3206.36|3215.43|3206.73|3214.9|3206.2|35
1629911000000|2021-08-25 17:03:20|3214.99|3206.29|3213.23|3204.53|3215.1|3206.4|3213.23|3204.53|22
1629911010000|2021-08-25 17:03:30|3213.25|3204.55|3215.79|3207.09|3215.94|3207.24|3213.13|3204.43|36
1629911020000|2021-08-25 17:03:40|3215.83|3207.13|3215.65|3206.95|3216.17|3207.47|3215.54|3206.84|30
1629911030000|2021-08-25 17:03:50|3215.8|3207.1|3215.91|3207.21|3215.97|3207.27|3215.47|3206.77|34
1629911040000|2021-08-25 17:04:00|3215.92|3207.22|3215.85|3207.15|3215.92|3207.22|3215.76|3207.06|17
1629911050000|2021-08-25 17:04:10|3215.84|3207.14|3215.72|3207.02|3215.84|3207.14|3215.57|3206.87|22
1629911060000|2021-08-25 17:04:20|3215.71|3207.01|3215.47|3206.77|3215.8|3207.1|3215.47|3206.77|27
1629911070000|2021-08-25 17:04:30|3215.43|3206.73|3215.39|3206.69|3215.58|3206.88|3215.3|3206.6|25
1629911080000|2021-08-25 17:04:40|3215.4|3206.7|3215.02|3206.32|3215.45|3206.75|3214.9|3206.2|20
1629911090000|2021-08-25 17:04:50|3215|3206.3|3214.95|3206.25|3215.31|3206.61|3214.79|3206.09|32
1629911100000|2021-08-25 17:05:00|3215.27|3206.57|3217.32|3208.62|3217.32|3208.62|3215.27|3206.57|35
1629911110000|2021-08-25 17:05:10|3217.31|3208.61|3217.3|3208.6|3217.63|3208.93|3216.98|3208.28|29
1629911120000|2021-08-25 17:05:20|3217.12|3208.42|3216.92|3208.22|3217.39|3208.69|3216.73|3208.03|29
1629911130000|2021-08-25 17:05:30|3216.94|3208.24|3217.14|3208.44|3217.14|3208.44|3216.89|3208.19|19
1629911140000|2021-08-25 17:05:40|3217.28|3208.58|3217.17|3208.47|3217.31|3208.61|3217.12|3208.42|18
1629911150000|2021-08-25 17:05:50|3217.43|3208.73|3217.99|3209.29|3218.09|3209.39|3217.41|3208.71|27
1629911160000|2021-08-25 17:06:00|3218.03|3209.33|3217.69|3208.99|3218.19|3209.49|3217.58|3208.88|23
1629911170000|2021-08-25 17:06:10|3217.64|3208.94|3218.52|3209.82|3218.66|3209.96|3217.46|3208.76|31
1629911180000|2021-08-25 17:06:20|3218.44|3209.74|3219.3|3210.6|3219.52|3210.82|3218.24|3209.54|20
1629911190000|2021-08-25 17:06:30|3219.47|3210.77|3219.26|3210.56|3219.7|3211|3219.16|3210.46|30
1629911200000|2021-08-25 17:06:40|3219.25|3210.55|3219.31|3210.61|3219.31|3210.61|3219.1|3210.4|27
1629911210000|2021-08-25 17:06:50|3219.27|3210.57|3219|3210.3|3219.37|3210.67|3218.64|3209.94|34
1629911220000|2021-08-25 17:07:00|3219.14|3210.44|3218.62|3209.92|3219.21|3210.51|3218.62|3209.92|30
1629911230000|2021-08-25 17:07:10|3218.48|3209.78|3218.96|3210.26|3219.16|3210.46|3217.31|3208.61|32
1629911240000|2021-08-25 17:07:20|3219.04|3210.34|3219.53|3210.83|3219.53|3210.83|3218.96|3210.26|16
1629911250000|2021-08-25 17:07:30|3219.61|3210.91|3219.88|3211.18|3220.11|3211.41|3219.46|3210.76|19
1629911260000|2021-08-25 17:07:40|3219.91|3211.21|3219.94|3211.24|3220.07|3211.37|3219.73|3211.03|29
1629911270000|2021-08-25 17:07:50|3219.95|3211.25|3219.92|3211.22|3220.08|3211.38|3219.9|3211.2|17
1629911280000|2021-08-25 17:08:00|3220.07|3211.37|3218.74|3210.04|3220.14|3211.44|3218.74|3210.04|19
1629911290000|2021-08-25 17:08:10|3218.76|3210.06|3218.67|3209.97|3220.15|3211.45|3218.67|3209.97|33
1629911300000|2021-08-25 17:08:20|3218.66|3209.96|3217.54|3208.84|3218.66|3209.96|3217.46|3208.76|37
1629911310000|2021-08-25 17:08:30|3217.71|3209.01|3219.29|3210.59|3219.71|3211.01|3217.71|3209.01|33
1629911320000|2021-08-25 17:08:40|3219.28|3210.58|3221.19|3212.49|3221.27|3212.57|3219.23|3210.53|33
1629911330000|2021-08-25 17:08:50|3221.12|3212.42|3221.1|3212.4|3221.38|3212.68|3220.43|3211.73|36
1629911340000|2021-08-25 17:09:00|3221.09|3212.39|3221.38|3212.68|3221.55|3212.85|3220.72|3212.02|30
1629911350000|2021-08-25 17:09:10|3221.39|3212.69|3220.46|3211.76|3221.4|3212.7|3220.41|3211.71|29
1629911360000|2021-08-25 17:09:20|3220.45|3211.75|3220.46|3211.76|3220.67|3211.97|3220.38|3211.68|18
1629911370000|2021-08-25 17:09:30|3220.55|3211.85|3220.68|3211.98|3221.12|3212.42|3220.55|3211.85|17
1629911380000|2021-08-25 17:09:40|3220.5|3211.8|3220.48|3211.78|3220.72|3212.02|3220.39|3211.69|20
1629911390000|2021-08-25 17:09:50|3220.5|3211.8|3220.51|3211.81|3220.9|3212.2|3220.5|3211.8|15
1629911400000|2021-08-25 17:10:00|3220.6|3211.9|3220.42|3211.72|3221.49|3212.79|3220.42|3211.72|17
1629911410000|2021-08-25 17:10:10|3220.49|3211.79|3220.61|3211.91|3221.24|3212.54|3220.49|3211.79|32
1629911420000|2021-08-25 17:10:20|3220.81|3212.11|3219.17|3210.47|3220.96|3212.26|3218.9|3210.2|38
1629911430000|2021-08-25 17:10:30|3219.18|3210.48|3219.55|3210.85|3219.55|3210.85|3218.91|3210.21|37
1629911440000|2021-08-25 17:10:40|3219.66|3210.96|3219.14|3210.44|3219.66|3210.96|3219.02|3210.32|32
1629911450000|2021-08-25 17:10:50|3218.47|3209.77|3218.25|3209.55|3218.65|3209.95|3217.74|3209.04|34
1629911460000|2021-08-25 17:11:00|3218.35|3209.65|3219.22|3210.52|3219.32|3210.62|3217.88|3209.18|32
1629911470000|2021-08-25 17:11:10|3219.23|3210.53|3219.16|3210.46|3219.47|3210.77|3219.01|3210.31|32
1629911480000|2021-08-25 17:11:20|3219.53|3210.83|3218.86|3210.16|3219.53|3210.83|3218.61|3209.91|35
1629911490000|2021-08-25 17:11:30|3218.92|3210.22|3218.91|3210.21|3219.16|3210.46|3218.29|3209.59|35
1629911500000|2021-08-25 17:11:40|3218.9|3210.2|3219.51|3210.81|3219.71|3211.01|3218.61|3209.91|37
1629911510000|2021-08-25 17:11:50|3219.52|3210.82|3219.25|3210.55|3219.52|3210.82|3219.13|3210.43|33
1629911520000|2021-08-25 17:12:00|3219.15|3210.45|3219.89|3211.19|3219.95|3211.25|3219.13|3210.43|36
1629911530000|2021-08-25 17:12:10|3219.9|3211.2|3217.55|3208.85|3220.09|3211.39|3217.55|3208.85|36
1629911540000|2021-08-25 17:12:20|3217.39|3208.69|3217.21|3208.51|3217.42|3208.72|3217.01|3208.31|36
1629911550000|2021-08-25 17:12:30|3217.24|3208.54|3216.65|3207.95|3217.51|3208.81|3216.57|3207.87|27
1629911560000|2021-08-25 17:12:40|3216.14|3207.44|3214.82|3206.12|3216.24|3207.54|3214.51|3205.81|36
1629911570000|2021-08-25 17:12:50|3215.16|3206.46|3215.51|3206.81|3215.62|3206.92|3215.16|3206.46|33
1629911580000|2021-08-25 17:13:00|3215.56|3206.86|3215.47|3206.77|3215.56|3206.86|3214.53|3205.83|36
1629911590000|2021-08-25 17:13:10|3215.48|3206.78|3213.6|3204.9|3215.51|3206.81|3213.57|3204.87|35
1629911600000|2021-08-25 17:13:20|3213.58|3204.88|3213.61|3204.91|3213.77|3205.07|3213.36|3204.66|39
1629911610000|2021-08-25 17:13:30|3213.78|3205.08|3213.68|3204.98|3213.84|3205.14|3213.29|3204.59|31
1629911620000|2021-08-25 17:13:40|3213.78|3205.08|3212.26|3203.56|3213.78|3205.08|3212.11|3203.41|37
1629911630000|2021-08-25 17:13:50|3212.24|3203.54|3213.76|3205.06|3214.47|3205.77|3212.24|3203.54|34
1629911640000|2021-08-25 17:14:00|3213.77|3205.07|3213.88|3205.18|3213.91|3205.21|3213.6|3204.9|29
1629911650000|2021-08-25 17:14:10|3213.69|3204.99|3213.88|3205.18|3214.04|3205.34|3213.69|3204.99|36
1629911660000|2021-08-25 17:14:20|3213.89|3205.19|3213.97|3205.27|3214.17|3205.47|3213.72|3205.02|26
1629911670000|2021-08-25 17:14:30|3213.9|3205.2|3213.7|3205|3213.9|3205.2|3213.21|3204.51|30
1629911680000|2021-08-25 17:14:40|3213.71|3205.01|3213.53|3204.83|3213.73|3205.03|3213.52|3204.82|30
1629911690000|2021-08-25 17:14:50|3213.43|3204.73|3214.3|3205.6|3214.31|3205.61|3213.43|3204.73|15
1629911700000|2021-08-25 17:15:00|3214.31|3205.61|3213.98|3205.28|3214.34|3205.64|3213.98|3205.28|16
1629911710000|2021-08-25 17:15:10|3213.94|3205.24|3213.23|3204.53|3213.94|3205.24|3213.05|3204.35|23
1629911720000|2021-08-25 17:15:20|3213.14|3204.44|3212.6|3203.9|3213.36|3204.66|3212.6|3203.9|27
1629911730000|2021-08-25 17:15:30|3212.82|3204.12|3213.01|3204.31|3213.09|3204.39|3212.65|3203.95|31
1629911740000|2021-08-25 17:15:40|3213|3204.3|3213.06|3204.36|3213.19|3204.49|3212.84|3204.14|36
1629911750000|2021-08-25 17:15:50|3213.1|3204.4|3211.98|3203.28|3213.1|3204.4|3211.98|3203.28|35
1629911760000|2021-08-25 17:16:00|3212|3203.3|3210.55|3201.85|3212.01|3203.31|3210.52|3201.82|37
1629911770000|2021-08-25 17:16:10|3210.41|3201.71|3209.6|3200.9|3210.65|3201.95|3209.14|3200.44|36
1629911780000|2021-08-25 17:16:20|3209.58|3200.88|3210.13|3201.43|3211.37|3202.67|3209.58|3200.88|40
1629911790000|2021-08-25 17:16:30|3210.14|3201.44|3210.72|3202.02|3210.84|3202.14|3209.52|3200.82|38
1629911800000|2021-08-25 17:16:40|3210.81|3202.11|3210.58|3201.88|3211.4|3202.7|3210.22|3201.52|38
1629911810000|2021-08-25 17:16:50|3210.54|3201.84|3209.52|3200.82|3210.54|3201.84|3209.24|3200.54|37
1629911820000|2021-08-25 17:17:00|3209.26|3200.56|3210.19|3201.49|3210.3|3201.6|3209.26|3200.56|33
1629911830000|2021-08-25 17:17:10|3210.17|3201.47|3210.2|3201.5|3210.5|3201.8|3209.92|3201.22|36
1629911840000|2021-08-25 17:17:20|3210.22|3201.52|3210.74|3202.04|3211.25|3202.55|3210.02|3201.32|36
1629911850000|2021-08-25 17:17:30|3210.78|3202.08|3210.03|3201.33|3211.01|3202.31|3209.85|3201.15|36
1629911860000|2021-08-25 17:17:40|3210.11|3201.41|3209.23|3200.53|3210.5|3201.8|3208.06|3199.36|34
1629911870000|2021-08-25 17:17:50|3209.39|3200.69|3210.43|3201.73|3210.5|3201.8|3209.13|3200.43|39
1629911880000|2021-08-25 17:18:00|3210.45|3201.75|3210.01|3201.31|3210.46|3201.76|3209.78|3201.08|34
1629911890000|2021-08-25 17:18:10|3209.96|3201.26|3209.9|3201.2|3210.35|3201.65|3209.71|3201.01|35
1629911900000|2021-08-25 17:18:20|3209.82|3201.12|3209.4|3200.7|3209.82|3201.12|3209.31|3200.61|36
1629911910000|2021-08-25 17:18:30|3209.45|3200.75|3210.45|3201.75|3210.65|3201.95|3209.29|3200.59|35
1629911920000|2021-08-25 17:18:40|3210.55|3201.85|3210.64|3201.94|3210.73|3202.03|3210.33|3201.63|21
1629911930000|2021-08-25 17:18:50|3210.62|3201.92|3210.53|3201.83|3210.75|3202.05|3210.53|3201.83|17
1629911940000|2021-08-25 17:19:00|3210.28|3201.58|3210.24|3201.54|3210.44|3201.74|3210.24|3201.54|27
1629911950000|2021-08-25 17:19:10|3210.34|3201.64|3209.72|3201.02|3210.43|3201.73|3209.65|3200.95|22
1629911960000|2021-08-25 17:19:20|3209.7|3201|3209.8|3201.1|3209.98|3201.28|3209.56|3200.86|31
1629911970000|2021-08-25 17:19:30|3209.76|3201.06|3210.6|3201.9|3210.65|3201.95|3209.76|3201.06|32
1629911980000|2021-08-25 17:19:40|3210.73|3202.03|3208.9|3200.2|3210.73|3202.03|3208.85|3200.15|37
1629911990000|2021-08-25 17:19:50|3208.66|3199.96|3207.07|3198.37|3209|3200.3|3206.94|3198.24|37
1629912000000|2021-08-25 17:20:00|3207.11|3198.41|3208.23|3199.53|3208.33|3199.63|3206.98|3198.28|34
1629912010000|2021-08-25 17:20:10|3208.22|3199.52|3207.77|3199.07|3208.22|3199.52|3207.41|3198.71|38
1629912020000|2021-08-25 17:20:20|3207.8|3199.1|3209.42|3200.72|3209.48|3200.78|3207.8|3199.1|34
1629912030000|2021-08-25 17:20:30|3209.43|3200.73|3210.04|3201.34|3210.13|3201.43|3209.43|3200.73|39
1629912040000|2021-08-25 17:20:40|3209.91|3201.21|3209.74|3201.04|3210.3|3201.6|3209.37|3200.67|33
1629912050000|2021-08-25 17:20:50|3209.6|3200.9|3210.19|3201.49|3210.32|3201.62|3209.17|3200.47|31
1629912060000|2021-08-25 17:21:00|3210.2|3201.5|3211.1|3202.4|3211.24|3202.54|3210|3201.3|19
1629912070000|2021-08-25 17:21:10|3211.07|3202.37|3211.08|3202.38|3211.16|3202.46|3211.06|3202.36|10
1629912080000|2021-08-25 17:21:20|3211.1|3202.4|3211.2|3202.5|3211.2|3202.5|3211.1|3202.4|4
1629912090000|2021-08-25 17:21:30|3211.23|3202.53|3211.28|3202.58|3211.42|3202.72|3211.23|3202.53|5
1629912100000|2021-08-25 17:21:40|3211.62|3202.92|3212.38|3203.68|3212.42|3203.72|3211.35|3202.65|31
1629912110000|2021-08-25 17:21:50|3212.4|3203.7|3213.59|3204.89|3213.81|3205.11|3212.21|3203.51|28
1629912120000|2021-08-25 17:22:00|3213.61|3204.91|3213.79|3205.09|3213.9|3205.2|3213.21|3204.51|28
1629912130000|2021-08-25 17:22:10|3213.77|3205.07|3212.77|3204.07|3213.91|3205.21|3212.72|3204.02|36
1629912140000|2021-08-25 17:22:20|3212.78|3204.08|3212.44|3203.74|3212.95|3204.25|3212.25|3203.55|37
1629912150000|2021-08-25 17:22:30|3212.59|3203.89|3213.66|3204.96|3213.71|3205.01|3212.48|3203.78|24
1629912160000|2021-08-25 17:22:40|3213.71|3205.01|3213.58|3204.88|3213.81|3205.11|3213.58|3204.88|11
1629912170000|2021-08-25 17:22:50|3213.61|3204.91|3213.57|3204.87|3213.81|3205.11|3213.47|3204.77|20
1629912180000|2021-08-25 17:23:00|3213.61|3204.91|3213.71|3205.01|3213.81|3205.11|3213.58|3204.88|18
1629912190000|2021-08-25 17:23:10|3214.07|3205.37|3214.29|3205.59|3214.38|3205.68|3214.04|3205.34|13
1629912200000|2021-08-25 17:23:20|3214.45|3205.75|3214.42|3205.72|3214.5|3205.8|3214.24|3205.54|21
1629912210000|2021-08-25 17:23:30|3214.25|3205.55|3215.72|3207.02|3216.1|3207.4|3214.25|3205.55|24
1629912220000|2021-08-25 17:23:40|3215.6|3206.9|3215.92|3207.22|3216.05|3207.35|3215.39|3206.69|25
1629912230000|2021-08-25 17:23:50|3216.06|3207.36|3218.56|3209.86|3218.56|3209.86|3215.27|3206.57|32
1629912240000|2021-08-25 17:24:00|3218.57|3209.87|3219.13|3210.43|3219.35|3210.65|3218.27|3209.57|29
1629912250000|2021-08-25 17:24:10|3219.19|3210.49|3218.56|3209.86|3219.27|3210.57|3218.06|3209.36|34
1629912260000|2021-08-25 17:24:20|3218.59|3209.89|3219|3210.3|3219.01|3210.31|3218.37|3209.67|32
1629912270000|2021-08-25 17:24:30|3219.01|3210.31|3217.06|3208.36|3219.11|3210.41|3217.06|3208.36|31
1629912280000|2021-08-25 17:24:40|3217.05|3208.35|3216.6|3207.9|3217.2|3208.5|3216.41|3207.71|36
1629912290000|2021-08-25 17:24:50|3216.65|3207.95|3217.83|3209.13|3217.95|3209.25|3216.65|3207.95|31
1629912300000|2021-08-25 17:25:00|3217.55|3208.85|3217.71|3209.01|3217.95|3209.25|3217.13|3208.43|35
1629912310000|2021-08-25 17:25:10|3217.52|3208.82|3217.63|3208.93|3217.92|3209.22|3216.86|3208.16|31
1629912320000|2021-08-25 17:25:20|3217.71|3209.01|3217.61|3208.91|3217.88|3209.18|3217.55|3208.85|23
1629912330000|2021-08-25 17:25:30|3217.75|3209.05|3217.54|3208.84|3217.87|3209.17|3217.47|3208.77|31
1629912340000|2021-08-25 17:25:40|3217.55|3208.85|3218.42|3209.72|3218.49|3209.79|3217.55|3208.85|28
1629912350000|2021-08-25 17:25:50|3218.41|3209.71|3218.44|3209.74|3218.65|3209.95|3218.3|3209.6|29
1629912360000|2021-08-25 17:26:00|3218.46|3209.76|3219.47|3210.77|3219.51|3210.81|3218.46|3209.76|23
1629912370000|2021-08-25 17:26:10|3219.35|3210.65|3218.65|3209.95|3219.35|3210.65|3218.63|3209.93|23
1629912380000|2021-08-25 17:26:20|3218.62|3209.92|3219.22|3210.52|3219.33|3210.63|3218.62|3209.92|30
1629912390000|2021-08-25 17:26:30|3219.21|3210.51|3219.89|3211.19|3220|3211.3|3219.2|3210.5|18
1629912400000|2021-08-25 17:26:40|3219.88|3211.18|3219.78|3211.08|3219.88|3211.18|3219.77|3211.07|10
1629912410000|2021-08-25 17:26:50|3219.79|3211.09|3219.96|3211.26|3219.98|3211.28|3219.79|3211.09|17
1629912420000|2021-08-25 17:27:00|3219.94|3211.24|3219.94|3211.24|3220.07|3211.37|3219.9|3211.2|23
1629912430000|2021-08-25 17:27:10|3219.95|3211.25|3219.56|3210.86|3219.98|3211.28|3219.43|3210.73|26
1629912440000|2021-08-25 17:27:20|3219.52|3210.82|3219.31|3210.61|3219.86|3211.16|3219.01|3210.31|36
1629912450000|2021-08-25 17:27:30|3219.34|3210.64|3217.81|3209.11|3219.34|3210.64|3217.63|3208.93|31
1629912460000|2021-08-25 17:27:40|3217.8|3209.1|3217.69|3208.99|3218.26|3209.56|3217.6|3208.9|32
1629912470000|2021-08-25 17:27:50|3217.91|3209.21|3217.28|3208.58|3218.27|3209.57|3217.03|3208.33|28
1629912480000|2021-08-25 17:28:00|3217.33|3208.63|3218.09|3209.39|3218.25|3209.55|3217.29|3208.59|33
1629912490000|2021-08-25 17:28:10|3217.83|3209.13|3219.24|3210.54|3219.24|3210.54|3217.75|3209.05|36
1629912500000|2021-08-25 17:28:20|3219.27|3210.57|3219.29|3210.59|3219.77|3211.07|3219.24|3210.54|35
1629912510000|2021-08-25 17:28:30|3219.3|3210.6|3218.62|3209.92|3219.31|3210.61|3218.28|3209.58|28
1629912520000|2021-08-25 17:28:40|3218.34|3209.64|3218.25|3209.55|3218.52|3209.82|3218.24|3209.54|29
1629912530000|2021-08-25 17:28:50|3218.26|3209.56|3218.38|3209.68|3218.43|3209.73|3218.07|3209.37|24
1629912540000|2021-08-25 17:29:00|3218.39|3209.69|3218.47|3209.77|3218.55|3209.85|3218.37|3209.67|23
1629912550000|2021-08-25 17:29:10|3218.51|3209.81|3218.45|3209.75|3218.54|3209.84|3218.36|3209.66|16
1629912560000|2021-08-25 17:29:20|3218.4|3209.7|3218.31|3209.61|3218.47|3209.77|3218.28|3209.58|17
1629912570000|2021-08-25 17:29:30|3218.33|3209.63|3217.95|3209.25|3218.33|3209.63|3217.61|3208.91|16
1629912580000|2021-08-25 17:29:40|3217.91|3209.21|3217.64|3208.94|3217.91|3209.21|3217.59|3208.89|29
1629912590000|2021-08-25 17:29:50|3217.67|3208.97|3217.3|3208.6|3217.79|3209.09|3217.3|3208.6|26
1629912600000|2021-08-25 17:30:00|3217.27|3208.57|3217.37|3208.67|3217.44|3208.74|3217.17|3208.47|34
1629912610000|2021-08-25 17:30:10|3217.33|3208.63|3218.94|3210.24|3218.94|3210.24|3217.25|3208.55|32
1629912620000|2021-08-25 17:30:20|3218.97|3210.27|3219.58|3210.88|3219.76|3211.06|3218.97|3210.27|37
1629912630000|2021-08-25 17:30:30|3219.59|3210.89|3220.3|3211.6|3220.34|3211.64|3219.52|3210.82|31
1629912640000|2021-08-25 17:30:40|3220.29|3211.59|3220.47|3211.77|3220.94|3212.24|3220.12|3211.42|38
1629912650000|2021-08-25 17:30:50|3220.83|3212.13|3219.59|3210.89|3220.94|3212.24|3219.27|3210.57|39
1629912660000|2021-08-25 17:31:00|3219.6|3210.9|3220.91|3212.21|3220.91|3212.21|3219.48|3210.78|34
1629912670000|2021-08-25 17:31:10|3220.93|3212.23|3221.29|3212.59|3221.34|3212.64|3220.91|3212.21|36
1629912680000|2021-08-25 17:31:20|3221.16|3212.46|3220.8|3212.1|3221.5|3212.8|3220.65|3211.95|32
1629912690000|2021-08-25 17:31:30|3220.6|3211.9|3222|3213.3|3222|3213.3|3220.6|3211.9|37
1629912700000|2021-08-25 17:31:40|3222.05|3213.35|3222.13|3213.43|3222.13|3213.43|3221.77|3213.07|33
1629912710000|2021-08-25 17:31:50|3222.14|3213.44|3221.98|3213.28|3222.16|3213.46|3221.93|3213.23|37
1629912720000|2021-08-25 17:32:00|3221.92|3213.22|3222.02|3213.32|3222.21|3213.51|3221.81|3213.11|35
1629912730000|2021-08-25 17:32:10|3222.1|3213.4|3222.23|3213.53|3222.3|3213.6|3222.05|3213.35|34
1629912740000|2021-08-25 17:32:20|3222.24|3213.54|3222.21|3213.51|3222.39|3213.69|3222.19|3213.49|28
1629912750000|2021-08-25 17:32:30|3222.22|3213.52|3222.63|3213.93|3222.66|3213.96|3222.22|3213.52|36
1629912760000|2021-08-25 17:32:40|3222.92|3214.22|3222.84|3214.14|3223.2|3214.5|3222.48|3213.78|33
1629912770000|2021-08-25 17:32:50|3222.94|3214.24|3229.04|3220.34|3229.04|3220.34|3222.72|3214.02|36
1629912780000|2021-08-25 17:33:00|3229|3220.3|3225.71|3217.01|3229|3220.3|3225.57|3216.87|38
1629912790000|2021-08-25 17:33:10|3225.72|3217.02|3226.89|3218.19|3227.33|3218.63|3224.78|3216.08|38
1629912800000|2021-08-25 17:33:20|3226.83|3218.13|3228.7|3220|3228.7|3220|3226.76|3218.06|35
1629912810000|2021-08-25 17:33:30|3228.67|3219.97|3229.16|3220.46|3229.26|3220.56|3227.65|3218.95|39
1629912820000|2021-08-25 17:33:40|3229.23|3220.53|3231.1|3222.4|3231.69|3222.99|3228.88|3220.18|37
1629912830000|2021-08-25 17:33:50|3231.01|3222.31|3232.06|3223.36|3232.59|3223.89|3229.81|3221.11|37
1629912840000|2021-08-25 17:34:00|3232.11|3223.41|3229.89|3221.19|3232.49|3223.79|3229.89|3221.19|36
1629912850000|2021-08-25 17:34:10|3229.75|3221.05|3230.54|3221.84|3232.13|3223.43|3229.75|3221.05|35
1629912860000|2021-08-25 17:34:20|3230.43|3221.73|3229.96|3221.26|3230.7|3222|3229.73|3221.03|38
1629912870000|2021-08-25 17:34:30|3230.08|3221.38|3229.94|3221.24|3230.22|3221.52|3229.68|3220.98|27
1629912880000|2021-08-25 17:34:40|3229.92|3221.22|3226.83|3218.13|3230.06|3221.36|3226.73|3218.03|35
1629912890000|2021-08-25 17:34:50|3226.76|3218.06|3229.66|3220.96|3229.89|3221.19|3226.25|3217.55|35
1629912900000|2021-08-25 17:35:00|3229.65|3220.95|3229.5|3220.8|3229.96|3221.26|3229.34|3220.64|32
1629912910000|2021-08-25 17:35:10|3229.48|3220.78|3228.6|3219.9|3229.59|3220.89|3228.53|3219.83|39
1629912920000|2021-08-25 17:35:20|3228.57|3219.87|3227.42|3218.72|3228.87|3220.17|3227.42|3218.72|34
1629912930000|2021-08-25 17:35:30|3227.57|3218.87|3228.97|3220.27|3229.01|3220.31|3227.57|3218.87|35
1629912940000|2021-08-25 17:35:40|3228.91|3220.21|3228.92|3220.22|3229.05|3220.35|3228.83|3220.13|19
1629912950000|2021-08-25 17:35:50|3228.9|3220.2|3227.88|3219.18|3228.9|3220.2|3227.7|3219|28
1629912960000|2021-08-25 17:36:00|3227.76|3219.06|3228.48|3219.78|3229.05|3220.35|3227.09|3218.39|36
1629912970000|2021-08-25 17:36:10|3228.46|3219.76|3229.51|3220.81|3229.82|3221.12|3228.46|3219.76|33
1629912980000|2021-08-25 17:36:20|3229.65|3220.95|3230.52|3221.82|3231.18|3222.48|3229.37|3220.67|37
1629912990000|2021-08-25 17:36:30|3230.71|3222.01|3230.11|3221.41|3230.83|3222.13|3229.51|3220.81|32
1629913000000|2021-08-25 17:36:40|3229.92|3221.22|3230.43|3221.73|3230.62|3221.92|3229.64|3220.94|35
1629913010000|2021-08-25 17:36:50|3230.49|3221.79|3233.9|3225.2|3234.18|3225.48|3230.3|3221.6|35
1629913020000|2021-08-25 17:37:00|3234.03|3225.33|3235.56|3226.86|3237.04|3228.34|3233.9|3225.2|37
1629913030000|2021-08-25 17:37:10|3235.61|3226.91|3237.88|3229.18|3237.98|3229.28|3235.61|3226.91|39
1629913040000|2021-08-25 17:37:20|3237.92|3229.22|3237.37|3228.67|3239.3|3230.6|3237.37|3228.67|37
1629913050000|2021-08-25 17:37:30|3237.22|3228.52|3238.53|3229.83|3238.59|3229.89|3237.22|3228.52|37
1629913060000|2021-08-25 17:37:40|3238.46|3229.76|3238.66|3229.96|3238.85|3230.15|3238.36|3229.66|26
1629913070000|2021-08-25 17:37:50|3239.11|3230.41|3239.32|3230.62|3239.32|3230.62|3238.16|3229.46|36
1629913080000|2021-08-25 17:38:00|3239.63|3230.93|3240.67|3231.97|3242.27|3233.57|3239.63|3230.93|35
1629913090000|2021-08-25 17:38:10|3240.62|3231.92|3240.84|3232.14|3240.92|3232.22|3240.24|3231.54|34
1629913100000|2021-08-25 17:38:20|3240.88|3232.18|3240.72|3232.02|3241.2|3232.5|3240.6|3231.9|39
1629913110000|2021-08-25 17:38:30|3240.76|3232.06|3241.56|3232.86|3242.66|3233.96|3240.61|3231.91|34
1629913120000|2021-08-25 17:38:40|3241.55|3232.85|3241.96|3233.26|3242.62|3233.92|3241.53|3232.83|36
1629913130000|2021-08-25 17:38:50|3241.99|3233.29|3241.6|3232.9|3242.21|3233.51|3240.45|3231.75|37
1629913140000|2021-08-25 17:39:00|3241.59|3232.89|3242.71|3234.01|3242.86|3234.16|3241.49|3232.79|39
1629913150000|2021-08-25 17:39:10|3242.96|3234.26|3242.7|3234|3243.31|3234.61|3242.56|3233.86|36
1629913160000|2021-08-25 17:39:20|3242.73|3234.03|3242.88|3234.18|3243.13|3234.43|3242.52|3233.82|35
1629913170000|2021-08-25 17:39:30|3242.89|3234.19|3243.72|3235.02|3244.03|3235.33|3242.89|3234.19|32
1629913180000|2021-08-25 17:39:40|3243.94|3235.24|3243.15|3234.45|3244.31|3235.61|3243.15|3234.45|38
1629913190000|2021-08-25 17:39:50|3243.12|3234.42|3239.72|3231.02|3243.26|3234.56|3239.51|3230.81|33
1629913200000|2021-08-25 17:40:00|3239.77|3231.07|3242.9|3234.2|3242.9|3234.2|3239.77|3231.07|35
1629913210000|2021-08-25 17:40:10|3242.78|3234.08|3240.64|3231.94|3243.07|3234.37|3240.64|3231.94|35
1629913220000|2021-08-25 17:40:20|3240.52|3231.82|3242.02|3233.32|3242.08|3233.38|3240.23|3231.53|32
1629913230000|2021-08-25 17:40:30|3241.54|3232.84|3239.5|3230.8|3241.54|3232.84|3239.5|3230.8|29
1629913240000|2021-08-25 17:40:40|3239.52|3230.82|3237.8|3229.1|3239.62|3230.92|3237.8|3229.1|31
1629913250000|2021-08-25 17:40:50|3237.35|3228.65|3236.28|3227.58|3237.35|3228.65|3236.05|3227.35|37
1629913260000|2021-08-25 17:41:00|3236.23|3227.53|3233.43|3224.73|3236.31|3227.61|3233.43|3224.73|37
1629913270000|2021-08-25 17:41:10|3233.35|3224.65|3236.04|3227.34|3236.19|3227.49|3233.35|3224.65|37
1629913280000|2021-08-25 17:41:20|3236.16|3227.46|3237.75|3229.05|3237.79|3229.09|3235.6|3226.9|37
1629913290000|2021-08-25 17:41:30|3237.79|3229.09|3238.59|3229.89|3238.92|3230.22|3237.21|3228.51|33
1629913300000|2021-08-25 17:41:40|3238.56|3229.86|3236.46|3227.76|3238.57|3229.87|3236.46|3227.76|37
1629913310000|2021-08-25 17:41:50|3236.85|3228.15|3237.55|3228.85|3237.62|3228.92|3236.49|3227.79|39
1629913320000|2021-08-25 17:42:00|3237.3|3228.6|3237.2|3228.5|3237.54|3228.84|3236.69|3227.99|39
1629913330000|2021-08-25 17:42:10|3237.24|3228.54|3239.68|3230.98|3239.68|3230.98|3237.24|3228.54|36
1629913340000|2021-08-25 17:42:20|3239.57|3230.87|3238.55|3229.85|3241.22|3232.52|3238.55|3229.85|37
1629913350000|2021-08-25 17:42:30|3238.67|3229.97|3238.05|3229.35|3239.13|3230.43|3237.96|3229.26|35
1629913360000|2021-08-25 17:42:40|3238.04|3229.34|3237.99|3229.29|3238.22|3229.52|3237.96|3229.26|21
1629913370000|2021-08-25 17:42:50|3238.02|3229.32|3238.06|3229.36|3238.08|3229.38|3237.98|3229.28|14
1629913380000|2021-08-25 17:43:00|3238.08|3229.38|3239.05|3230.35|3239.23|3230.53|3238.05|3229.35|23
1629913390000|2021-08-25 17:43:10|3239.08|3230.38|3239.32|3230.62|3239.33|3230.63|3238.93|3230.23|21
1629913400000|2021-08-25 17:43:20|3239.33|3230.63|3239.26|3230.56|3239.33|3230.63|3239.22|3230.52|20
1629913410000|2021-08-25 17:43:30|3239.29|3230.59|3240.45|3231.75|3240.54|3231.84|3239.29|3230.59|32
1629913420000|2021-08-25 17:43:40|3240.46|3231.76|3239.63|3230.93|3240.55|3231.85|3239.18|3230.48|34
1629913430000|2021-08-25 17:43:50|3239.69|3230.99|3239.83|3231.13|3239.83|3231.13|3239.31|3230.61|29
1629913440000|2021-08-25 17:44:00|3239.66|3230.96|3240.6|3231.9|3240.73|3232.03|3239.41|3230.71|36
1629913450000|2021-08-25 17:44:10|3240.43|3231.73|3239.79|3231.09|3240.59|3231.89|3239.65|3230.95|32
1629913460000|2021-08-25 17:44:20|3239.78|3231.08|3239.91|3231.21|3239.98|3231.28|3238.73|3230.03|29
1629913470000|2021-08-25 17:44:30|3240.12|3231.42|3240.86|3232.16|3240.86|3232.16|3239.99|3231.29|35
1629913480000|2021-08-25 17:44:40|3240.7|3232|3240.3|3231.6|3240.73|3232.03|3239.84|3231.14|37
1629913490000|2021-08-25 17:44:50|3240.16|3231.46|3242.57|3233.87|3242.57|3233.87|3240.05|3231.35|38
1629913500000|2021-08-25 17:45:00|3243.05|3234.35|3242.75|3234.05|3244.04|3235.34|3242.66|3233.96|32
1629913510000|2021-08-25 17:45:10|3242.77|3234.07|3242.76|3234.06|3243.36|3234.66|3242.71|3234.01|35
1629913520000|2021-08-25 17:45:20|3242.75|3234.05|3242.25|3233.55|3242.87|3234.17|3242.19|3233.49|33
1629913530000|2021-08-25 17:45:30|3242.2|3233.5|3241.73|3233.03|3242.3|3233.6|3240.11|3231.41|36
1629913540000|2021-08-25 17:45:40|3241.71|3233.01|3239.63|3230.93|3241.71|3233.01|3239.58|3230.88|36
1629913550000|2021-08-25 17:45:50|3239.65|3230.95|3239.03|3230.33|3240.64|3231.94|3238.89|3230.19|38
1629913560000|2021-08-25 17:46:00|3239.09|3230.39|3239.51|3230.81|3239.71|3231.01|3238.85|3230.15|38
1629913570000|2021-08-25 17:46:10|3239.46|3230.76|3238.64|3229.94|3239.75|3231.05|3238.54|3229.84|32
1629913580000|2021-08-25 17:46:20|3238.5|3229.8|3237.73|3229.03|3238.5|3229.8|3237.67|3228.97|24
1629913590000|2021-08-25 17:46:30|3237.7|3229|3237.89|3229.19|3237.89|3229.19|3237.65|3228.95|28
1629913600000|2021-08-25 17:46:40|3237.88|3229.18|3238.22|3229.52|3238.44|3229.74|3237.76|3229.06|25
1629913610000|2021-08-25 17:46:50|3238.23|3229.53|3236.83|3228.13|3238.37|3229.67|3236.83|3228.13|28
1629913620000|2021-08-25 17:47:00|3236.81|3228.11|3236.29|3227.59|3236.99|3228.29|3235.52|3226.82|37
1629913630000|2021-08-25 17:47:10|3236.65|3227.95|3235.86|3227.16|3236.75|3228.05|3235.77|3227.07|31
1629913640000|2021-08-25 17:47:20|3235.82|3227.12|3235.89|3227.19|3236.16|3227.46|3235.72|3227.02|37
1629913650000|2021-08-25 17:47:30|3235.86|3227.16|3235.09|3226.39|3236.18|3227.48|3234.82|3226.12|39
1629913660000|2021-08-25 17:47:40|3234.8|3226.1|3234.69|3225.99|3235.17|3226.47|3234.67|3225.97|34
1629913670000|2021-08-25 17:47:50|3234.7|3226|3235.49|3226.79|3235.88|3227.18|3234.7|3226|32
1629913680000|2021-08-25 17:48:00|3235.43|3226.73|3235.94|3227.24|3237.37|3228.67|3235.27|3226.57|40
1629913690000|2021-08-25 17:48:10|3235.96|3227.26|3236.07|3227.37|3236.67|3227.97|3235.32|3226.62|30
1629913700000|2021-08-25 17:48:20|3236.08|3227.38|3236.48|3227.78|3236.48|3227.78|3236.06|3227.36|24
1629913710000|2021-08-25 17:48:30|3236.49|3227.79|3237.94|3229.24|3238.25|3229.55|3236.49|3227.79|30
1629913720000|2021-08-25 17:48:40|3237.92|3229.22|3238.1|3229.4|3238.19|3229.49|3237.57|3228.87|24
1629913730000|2021-08-25 17:48:50|3238.01|3229.31|3237.04|3228.34|3238.07|3229.37|3236.85|3228.15|34
1629913740000|2021-08-25 17:49:00|3237.06|3228.36|3235.5|3226.8|3237.24|3228.54|3235.2|3226.5|33
1629913750000|2021-08-25 17:49:10|3235.58|3226.88|3235.63|3226.93|3235.64|3226.94|3235.4|3226.7|27
1629913760000|2021-08-25 17:49:20|3235.62|3226.92|3235.69|3226.99|3237.11|3228.41|3235.42|3226.72|31
1629913770000|2021-08-25 17:49:30|3235.7|3227|3236.67|3227.97|3236.67|3227.97|3235.4|3226.7|34
1629913780000|2021-08-25 17:49:40|3236.61|3227.91|3236.61|3227.91|3237.22|3228.52|3236.4|3227.7|32
1629913790000|2021-08-25 17:49:50|3236.52|3227.82|3236.11|3227.41|3236.7|3228|3236.11|3227.41|14
1629913800000|2021-08-25 17:50:00|3236.12|3227.42|3236.12|3227.42|3236.39|3227.69|3236.12|3227.42|19
1629913810000|2021-08-25 17:50:10|3236.08|3227.38|3236|3227.3|3236.11|3227.41|3236|3227.3|14
1629913820000|2021-08-25 17:50:20|3236.04|3227.34|3235.75|3227.05|3236.05|3227.35|3235.71|3227.01|14
1629913830000|2021-08-25 17:50:30|3235.76|3227.06|3236.69|3227.99|3237.39|3228.69|3235.76|3227.06|18
1629913840000|2021-08-25 17:50:40|3236.62|3227.92|3236.38|3227.68|3236.69|3227.99|3236.38|3227.68|11
1629913850000|2021-08-25 17:50:50|3235.82|3227.12|3236.11|3227.41|3236.43|3227.73|3235.8|3227.1|19
1629913860000|2021-08-25 17:51:00|3236.43|3227.73|3236.6|3227.9|3236.6|3227.9|3236.03|3227.33|27
1629913870000|2021-08-25 17:51:10|3236.46|3227.76|3236.43|3227.73|3236.64|3227.94|3236.43|3227.73|13
1629913880000|2021-08-25 17:51:20|3236.45|3227.75|3236.43|3227.73|3236.48|3227.78|3236.43|3227.73|6
1629913890000|2021-08-25 17:51:30|3236.45|3227.75|3237.49|3228.79|3237.49|3228.79|3236.45|3227.75|18
1629913900000|2021-08-25 17:51:40|3237.43|3228.73|3236.64|3227.94|3237.55|3228.85|3236.55|3227.85|33
1629913910000|2021-08-25 17:51:50|3236.46|3227.76|3236.36|3227.66|3236.46|3227.76|3236.36|3227.66|6
1629913920000|2021-08-25 17:52:00|3236.4|3227.7|3236.41|3227.71|3236.55|3227.85|3236.36|3227.66|15
1629913930000|2021-08-25 17:52:10|3236.42|3227.72|3236.38|3227.68|3236.42|3227.72|3236.37|3227.67|20
1629913940000|2021-08-25 17:52:20|3236.42|3227.72|3236.48|3227.78|3236.73|3228.03|3236.07|3227.37|28
1629913950000|2021-08-25 17:52:30|3236.2|3227.5|3236.48|3227.78|3236.48|3227.78|3236.05|3227.35|30
1629913960000|2021-08-25 17:52:40|3236.45|3227.75|3236.45|3227.75|3236.48|3227.78|3236.45|3227.75|18
1629913970000|2021-08-25 17:52:50|3236.47|3227.77|3236.45|3227.75|3236.47|3227.77|3236.45|3227.75|22
1629913980000|2021-08-25 17:53:00|3236.47|3227.77|3238.08|3229.38|3238.18|3229.48|3236.45|3227.75|33
1629913990000|2021-08-25 17:53:10|3238.01|3229.31|3236.55|3227.85|3238.17|3229.47|3236.55|3227.85|32
1629914000000|2021-08-25 17:53:20|3236.56|3227.86|3236.55|3227.85|3236.56|3227.86|3236.55|3227.85|2
1629914010000|2021-08-25 17:53:30|3236.19|3227.49|3236.01|3227.31|3236.41|3227.71|3235.77|3227.07|19
1629914020000|2021-08-25 17:53:40|3235.79|3227.09|3234.97|3226.27|3236.44|3227.74|3234.68|3225.98|31
1629914030000|2021-08-25 17:53:50|3235.18|3226.48|3234.1|3225.4|3235.18|3226.48|3234.1|3225.4|17
1629914040000|2021-08-25 17:54:00|3234|3225.3|3233.5|3224.8|3234|3225.3|3233.33|3224.63|27
1629914050000|2021-08-25 17:54:10|3233.49|3224.79|3233.36|3224.66|3233.61|3224.91|3233.26|3224.56|29
1629914060000|2021-08-25 17:54:20|3233.28|3224.58|3232.61|3223.91|3233.35|3224.65|3232.61|3223.91|22
1629914070000|2021-08-25 17:54:30|3232.56|3223.86|3232.1|3223.4|3232.56|3223.86|3231.66|3222.96|20
1629914080000|2021-08-25 17:54:40|3232.19|3223.49|3232.1|3223.4|3232.2|3223.5|3231.73|3223.03|25
1629914090000|2021-08-25 17:54:50|3232.14|3223.44|3232.01|3223.31|3232.17|3223.47|3231.78|3223.08|26
1629914100000|2021-08-25 17:55:00|3231.91|3223.21|3232.23|3223.53|3232.41|3223.71|3231.78|3223.08|24
1629914110000|2021-08-25 17:55:10|3232.15|3223.45|3232.38|3223.68|3232.6|3223.9|3232.11|3223.41|21
1629914120000|2021-08-25 17:55:20|3232.43|3223.73|3231.41|3222.71|3232.48|3223.78|3231.36|3222.66|15
1629914130000|2021-08-25 17:55:30|3231.35|3222.65|3231.32|3222.62|3231.39|3222.69|3231.04|3222.34|17
1629914140000|2021-08-25 17:55:40|3231.27|3222.57|3230.57|3221.87|3231.27|3222.57|3230.57|3221.87|12
1629914150000|2021-08-25 17:55:50|3230.63|3221.93|3230.01|3221.31|3230.85|3222.15|3229.96|3221.26|27
1629914160000|2021-08-25 17:56:00|3229.99|3221.29|3230.71|3222.01|3230.71|3222.01|3229.94|3221.24|14
1629914170000|2021-08-25 17:56:10|3230.73|3222.03|3229.43|3220.73|3230.75|3222.05|3229.43|3220.73|29
1629914180000|2021-08-25 17:56:20|3229.28|3220.58|3227.25|3218.55|3229.28|3220.58|3227.16|3218.46|16
1629914190000|2021-08-25 17:56:30|3227.21|3218.51|3228.75|3220.05|3228.79|3220.09|3227.21|3218.51|28
1629914200000|2021-08-25 17:56:40|3228.76|3220.06|3229.97|3221.27|3230.13|3221.43|3228.76|3220.06|19
1629914210000|2021-08-25 17:56:50|3230.08|3221.38|3230.94|3222.24|3231.31|3222.61|3229.81|3221.11|35
1629914220000|2021-08-25 17:57:00|3230.62|3221.92|3230.88|3222.18|3230.96|3222.26|3230.62|3221.92|21
1629914230000|2021-08-25 17:57:10|3230.92|3222.22|3227.87|3219.17|3230.92|3222.22|3227.87|3219.17|35
1629914240000|2021-08-25 17:57:20|3227.77|3219.07|3228.75|3220.05|3229.06|3220.36|3227.37|3218.67|38
1629914250000|2021-08-25 17:57:30|3228.72|3220.02|3228.6|3219.9|3228.91|3220.21|3228.06|3219.36|33
1629914260000|2021-08-25 17:57:40|3228.1|3219.4|3228.36|3219.66|3228.6|3219.9|3227.9|3219.2|28
1629914270000|2021-08-25 17:57:50|3228.58|3219.88|3227.07|3218.37|3228.99|3220.29|3227.07|3218.37|36
1629914280000|2021-08-25 17:58:00|3227.09|3218.39|3227.9|3219.2|3228.09|3219.39|3227.09|3218.39|29
1629914290000|2021-08-25 17:58:10|3227.91|3219.21|3228.23|3219.53|3228.23|3219.53|3226.68|3217.98|28
1629914300000|2021-08-25 17:58:20|3228.15|3219.45|3228.43|3219.73|3228.43|3219.73|3227.58|3218.88|32
1629914310000|2021-08-25 17:58:30|3228.6|3219.9|3228.07|3219.37|3228.73|3220.03|3228.06|3219.36|22
1629914320000|2021-08-25 17:58:40|3227.88|3219.18|3227.67|3218.97|3228.5|3219.8|3227.58|3218.88|24
1629914330000|2021-08-25 17:58:50|3227.81|3219.11|3227.99|3219.29|3228.29|3219.59|3227.8|3219.1|30
1629914340000|2021-08-25 17:59:00|3227.92|3219.22|3228.08|3219.38|3228.28|3219.58|3227.86|3219.16|33
1629914350000|2021-08-25 17:59:10|3228.12|3219.42|3229.08|3220.38|3229.08|3220.38|3227.81|3219.11|38
1629914360000|2021-08-25 17:59:20|3228.83|3220.13|3228.95|3220.25|3229.21|3220.51|3228.6|3219.9|30
1629914370000|2021-08-25 17:59:30|3229.05|3220.35|3230.26|3221.56|3230.48|3221.78|3228.76|3220.06|37
1629914380000|2021-08-25 17:59:40|3230.18|3221.48|3229.26|3220.56|3230.2|3221.5|3229.26|3220.56|30
1629914390000|2021-08-25 17:59:50|3229.29|3220.59|3230.3|3221.6|3230.35|3221.65|3229.26|3220.56|28
1629914400000|2021-08-25 18:00:00|3230.21|3221.51|3231.37|3222.67|3231.55|3222.85|3229.78|3221.08|33
1629914410000|2021-08-25 18:00:10|3231.26|3222.56|3230.93|3222.23|3231.81|3223.11|3230.42|3221.72|33
1629914420000|2021-08-25 18:00:20|3230.79|3222.09|3231.31|3222.61|3231.46|3222.76|3230.36|3221.66|36
1629914430000|2021-08-25 18:00:30|3231.36|3222.66|3231.53|3222.83|3231.53|3222.83|3231.28|3222.58|23
1629914440000|2021-08-25 18:00:40|3231.54|3222.84|3229.89|3221.19|3231.58|3222.88|3229.89|3221.19|30
1629914450000|2021-08-25 18:00:50|3229.83|3221.13|3229.24|3220.54|3229.83|3221.13|3229.09|3220.39|39
1629914460000|2021-08-25 18:01:00|3229.25|3220.55|3229.36|3220.66|3229.42|3220.72|3229.12|3220.42|36
1629914470000|2021-08-25 18:01:10|3229.34|3220.64|3227.72|3219.02|3229.34|3220.64|3227.66|3218.96|37
1629914480000|2021-08-25 18:01:20|3227.7|3219|3227.33|3218.63|3227.7|3219|3225.83|3217.13|40
1629914490000|2021-08-25 18:01:30|3227.02|3218.32|3227.09|3218.39|3227.49|3218.79|3226.6|3217.9|36
1629914500000|2021-08-25 18:01:40|3227.06|3218.36|3226.03|3217.33|3227.06|3218.36|3226.03|3217.33|36
1629914510000|2021-08-25 18:01:50|3226|3217.3|3226.15|3217.45|3226.38|3217.68|3226|3217.3|37
1629914520000|2021-08-25 18:02:00|3226.1|3217.4|3226.86|3218.16|3226.86|3218.16|3225.98|3217.28|34
1629914530000|2021-08-25 18:02:10|3227.03|3218.33|3227.12|3218.42|3227.29|3218.59|3226.87|3218.17|31
1629914540000|2021-08-25 18:02:20|3227.14|3218.44|3228.31|3219.61|3228.32|3219.62|3227.04|3218.34|35
1629914550000|2021-08-25 18:02:30|3228.6|3219.9|3229.15|3220.45|3229.36|3220.66|3228.53|3219.83|33
1629914560000|2021-08-25 18:02:40|3229.28|3220.58|3229.99|3221.29|3230.16|3221.46|3229.28|3220.58|23
1629914570000|2021-08-25 18:02:50|3229.89|3221.19|3230.09|3221.39|3230.31|3221.61|3229.26|3220.56|28
1629914580000|2021-08-25 18:03:00|3230.08|3221.38|3230.16|3221.46|3230.16|3221.46|3229.87|3221.17|22
1629914590000|2021-08-25 18:03:10|3230.1|3221.4|3229.68|3220.98|3230.72|3222.02|3229.68|3220.98|14
1629914600000|2021-08-25 18:03:20|3229.45|3220.75|3231.32|3222.62|3231.4|3222.7|3229.31|3220.61|33
1629914610000|2021-08-25 18:03:30|3231.31|3222.61|3231.85|3223.15|3231.85|3223.15|3231.25|3222.55|36
1629914620000|2021-08-25 18:03:40|3231.83|3223.13|3233.12|3224.42|3233.48|3224.78|3231.83|3223.13|35
1629914630000|2021-08-25 18:03:50|3233.42|3224.72|3233.22|3224.52|3233.49|3224.79|3233.01|3224.31|35
1629914640000|2021-08-25 18:04:00|3233.44|3224.74|3234.23|3225.53|3234.27|3225.57|3233.04|3224.34|35
1629914650000|2021-08-25 18:04:10|3234.14|3225.44|3234.18|3225.48|3234.2|3225.5|3232.85|3224.15|36
1629914660000|2021-08-25 18:04:20|3234.09|3225.39|3234.03|3225.33|3234.1|3225.4|3233.22|3224.52|31
1629914670000|2021-08-25 18:04:30|3234.04|3225.34|3234.07|3225.37|3234.12|3225.42|3233.67|3224.97|31
1629914680000|2021-08-25 18:04:40|3234.06|3225.36|3233.64|3224.94|3234.06|3225.36|3232.92|3224.22|21
1629914690000|2021-08-25 18:04:50|3233.54|3224.84|3233.26|3224.56|3233.62|3224.92|3233.26|3224.56|19
1629914700000|2021-08-25 18:05:00|3232.53|3223.83|3234.28|3225.58|3234.28|3225.58|3232.22|3223.52|26
1629914710000|2021-08-25 18:05:10|3234.09|3225.39|3234.03|3225.33|3234.37|3225.67|3234.03|3225.33|12
1629914720000|2021-08-25 18:05:20|3233.88|3225.18|3233.91|3225.21|3234.45|3225.75|3233.88|3225.18|14
1629914730000|2021-08-25 18:05:30|3233.9|3225.2|3235.17|3226.47|3235.17|3226.47|3233.89|3225.19|30
1629914740000|2021-08-25 18:05:40|3235.3|3226.6|3236.73|3228.03|3236.73|3228.03|3235.14|3226.44|34
1629914750000|2021-08-25 18:05:50|3236.69|3227.99|3236.86|3228.16|3236.86|3228.16|3236.35|3227.65|28
1629914760000|2021-08-25 18:06:00|3237.36|3228.66|3236.81|3228.11|3237.68|3228.98|3236.81|3228.11|38
1629914770000|2021-08-25 18:06:10|3236.73|3228.03|3238.91|3230.21|3238.96|3230.26|3236.31|3227.61|36
1629914780000|2021-08-25 18:06:20|3238.88|3230.18|3238.87|3230.17|3238.96|3230.26|3237.98|3229.28|31
1629914790000|2021-08-25 18:06:30|3238.88|3230.18|3239.62|3230.92|3239.62|3230.92|3238.38|3229.68|39
1629914800000|2021-08-25 18:06:40|3239.45|3230.75|3238.5|3229.8|3239.87|3231.17|3238.18|3229.48|36
1629914810000|2021-08-25 18:06:50|3238.26|3229.56|3236.53|3227.83|3238.36|3229.66|3236.53|3227.83|38
1629914820000|2021-08-25 18:07:00|3236.58|3227.88|3235.22|3226.52|3236.58|3227.88|3235.09|3226.39|33
1629914830000|2021-08-25 18:07:10|3235.26|3226.56|3235.36|3226.66|3235.79|3227.09|3235.15|3226.45|33
1629914840000|2021-08-25 18:07:20|3235.25|3226.55|3235.87|3227.17|3235.97|3227.27|3234.43|3225.73|39
1629914850000|2021-08-25 18:07:30|3236.15|3227.45|3234.84|3226.14|3236.15|3227.45|3234.7|3226|38
1629914860000|2021-08-25 18:07:40|3234.8|3226.1|3234.59|3225.89|3234.97|3226.27|3234.25|3225.55|30
1629914870000|2021-08-25 18:07:50|3234.69|3225.99|3234.84|3226.14|3234.94|3226.24|3234.64|3225.94|35
1629914880000|2021-08-25 18:08:00|3234.89|3226.19|3234.88|3226.18|3234.95|3226.25|3234.81|3226.11|32
1629914890000|2021-08-25 18:08:10|3234.89|3226.19|3234.95|3226.25|3235.05|3226.35|3234.87|3226.17|30
1629914900000|2021-08-25 18:08:20|3234.96|3226.26|3236.9|3228.2|3237.06|3228.36|3234.96|3226.26|32
1629914910000|2021-08-25 18:08:30|3237.05|3228.35|3237.19|3228.49|3237.48|3228.78|3237.03|3228.33|20
1629914920000|2021-08-25 18:08:40|3237.2|3228.5|3237.94|3229.24|3238.09|3229.39|3236.91|3228.21|15
1629914930000|2021-08-25 18:08:50|3238.03|3229.33|3238.41|3229.71|3238.48|3229.78|3238.03|3229.33|8
1629914940000|2021-08-25 18:09:00|3238.36|3229.66|3238.39|3229.69|3238.44|3229.74|3238.36|3229.66|13
1629914950000|2021-08-25 18:09:10|3238.46|3229.76|3238.55|3229.85|3239.34|3230.64|3237.62|3228.92|35
1629914960000|2021-08-25 18:09:20|3238.53|3229.83|3239.45|3230.75|3239.54|3230.84|3238.53|3229.83|28
1629914970000|2021-08-25 18:09:30|3239.44|3230.74|3239.37|3230.67|3239.5|3230.8|3238.95|3230.25|20
1629914980000|2021-08-25 18:09:40|3239.36|3230.66|3238.09|3229.39|3239.36|3230.66|3237.8|3229.1|29
1629914990000|2021-08-25 18:09:50|3238.11|3229.41|3238.46|3229.76|3239.26|3230.56|3238.11|3229.41|27
1629915000000|2021-08-25 18:10:00|3238.4|3229.7|3239.06|3230.36|3239.41|3230.71|3238.39|3229.69|19
1629915010000|2021-08-25 18:10:10|3239.03|3230.33|3239.03|3230.33|3239.13|3230.43|3239.03|3230.33|18
1629915020000|2021-08-25 18:10:20|3239.01|3230.31|3240.29|3231.59|3240.29|3231.59|3239|3230.3|35
1629915030000|2021-08-25 18:10:30|3240.33|3231.63|3241.29|3232.59|3241.45|3232.75|3239.83|3231.13|37
1629915040000|2021-08-25 18:10:40|3240.86|3232.16|3240.96|3232.26|3241.7|3233|3240.22|3231.52|35
1629915050000|2021-08-25 18:10:50|3241.5|3232.8|3240.77|3232.07|3241.69|3232.99|3240.07|3231.37|27
1629915060000|2021-08-25 18:11:00|3241.69|3232.99|3241.13|3232.43|3241.74|3233.04|3240.83|3232.13|15
1629915070000|2021-08-25 18:11:10|3241.01|3232.31|3242.46|3233.76|3242.49|3233.79|3241.01|3232.31|29
1629915080000|2021-08-25 18:11:20|3242.27|3233.57|3240.73|3232.03|3242.42|3233.72|3239.89|3231.19|35
1629915090000|2021-08-25 18:11:30|3240.86|3232.16|3239.61|3230.91|3241.07|3232.37|3239.51|3230.81|37
1629915100000|2021-08-25 18:11:40|3239.62|3230.92|3239.3|3230.6|3239.76|3231.06|3239.12|3230.42|28
1629915110000|2021-08-25 18:11:50|3239.34|3230.64|3240.81|3232.11|3241.27|3232.57|3239.24|3230.54|33
1629915120000|2021-08-25 18:12:00|3240.86|3232.16|3241.31|3232.61|3241.57|3232.87|3240.8|3232.1|36
1629915130000|2021-08-25 18:12:10|3241.08|3232.38|3239.21|3230.51|3241.31|3232.61|3239.21|3230.51|35
1629915140000|2021-08-25 18:12:20|3239.47|3230.77|3238.71|3230.01|3239.7|3231|3238.71|3230.01|34
1629915150000|2021-08-25 18:12:30|3238.74|3230.04|3238.57|3229.87|3238.74|3230.04|3238.4|3229.7|27
1629915160000|2021-08-25 18:12:40|3238.58|3229.88|3237.39|3228.69|3238.61|3229.91|3237.34|3228.64|31
1629915170000|2021-08-25 18:12:50|3237.57|3228.87|3237.69|3228.99|3238.21|3229.51|3237.56|3228.86|26
1629915180000|2021-08-25 18:13:00|3237.7|3229|3238.64|3229.94|3238.71|3230.01|3237.7|3229|24
1629915190000|2021-08-25 18:13:10|3238.63|3229.93|3239.76|3231.06|3239.86|3231.16|3238.56|3229.86|25
1629915200000|2021-08-25 18:13:20|3239.77|3231.07|3239.56|3230.86|3239.91|3231.21|3239.3|3230.6|26
1629915210000|2021-08-25 18:13:30|3239.42|3230.72|3241.36|3232.66|3242.28|3233.58|3239.23|3230.53|37
1629915220000|2021-08-25 18:13:40|3241.48|3232.78|3241.99|3233.29|3242.35|3233.65|3241.42|3232.72|29
1629915230000|2021-08-25 18:13:50|3242.22|3233.52|3240.19|3231.49|3242.22|3233.52|3240.1|3231.4|33
1629915240000|2021-08-25 18:14:00|3240.29|3231.59|3240.36|3231.66|3240.54|3231.84|3240.12|3231.42|30
1629915250000|2021-08-25 18:14:10|3240.38|3231.68|3240|3231.3|3240.42|3231.72|3239.85|3231.15|23
1629915260000|2021-08-25 18:14:20|3240.29|3231.59|3240.28|3231.58|3240.29|3231.59|3240.23|3231.53|15
1629915270000|2021-08-25 18:14:30|3240.24|3231.54|3240.08|3231.38|3240.28|3231.58|3239.96|3231.26|12
1629915280000|2021-08-25 18:14:40|3240.1|3231.4|3240.03|3231.33|3240.11|3231.41|3239.56|3230.86|19
1629915290000|2021-08-25 18:14:50|3240.05|3231.35|3238.48|3229.78|3240.13|3231.43|3238.41|3229.71|28
1629915300000|2021-08-25 18:15:00|3238.39|3229.69|3238.16|3229.46|3238.58|3229.88|3238.03|3229.33|30
1629915310000|2021-08-25 18:15:10|3238.13|3229.43|3238.87|3230.17|3238.87|3230.17|3237.91|3229.21|32
1629915320000|2021-08-25 18:15:20|3238.9|3230.2|3238.3|3229.6|3239.02|3230.32|3238.15|3229.45|33
1629915330000|2021-08-25 18:15:30|3238.28|3229.58|3238.29|3229.59|3238.67|3229.97|3238.13|3229.43|24
1629915340000|2021-08-25 18:15:40|3238.6|3229.9|3238.56|3229.86|3238.66|3229.96|3238.23|3229.53|13
1629915350000|2021-08-25 18:15:50|3238.65|3229.95|3238.62|3229.92|3238.65|3229.95|3238.49|3229.79|9
1629915360000|2021-08-25 18:16:00|3238.78|3230.08|3239.2|3230.5|3239.35|3230.65|3238.47|3229.77|26
1629915370000|2021-08-25 18:16:10|3239.29|3230.59|3239.14|3230.44|3239.36|3230.66|3239.14|3230.44|15
1629915380000|2021-08-25 18:16:20|3239.2|3230.5|3239.03|3230.33|3239.26|3230.56|3238.92|3230.22|19
1629915390000|2021-08-25 18:16:30|3239.04|3230.34|3239.1|3230.4|3239.1|3230.4|3239.04|3230.34|6
1629915400000|2021-08-25 18:16:40|3239.03|3230.33|3239.16|3230.46|3239.28|3230.58|3239.03|3230.33|11
1629915410000|2021-08-25 18:16:50|3239.14|3230.44|3239.4|3230.7|3239.43|3230.73|3239.14|3230.44|20
1629915420000|2021-08-25 18:17:00|3239.41|3230.71|3239.42|3230.72|3239.42|3230.72|3239.36|3230.66|9
1629915430000|2021-08-25 18:17:10|3239.43|3230.73|3239.49|3230.79|3239.49|3230.79|3239.37|3230.67|16
1629915440000|2021-08-25 18:17:20|3239.06|3230.36|3239.58|3230.88|3239.73|3231.03|3239.05|3230.35|22
1629915450000|2021-08-25 18:17:30|3239.55|3230.85|3240.39|3231.69|3240.68|3231.98|3239.49|3230.79|33
1629915460000|2021-08-25 18:17:40|3240.41|3231.71|3240.59|3231.89|3240.7|3232|3240.2|3231.5|28
1629915470000|2021-08-25 18:17:50|3240.6|3231.9|3241.22|3232.52|3241.22|3232.52|3240.39|3231.69|34
1629915480000|2021-08-25 18:18:00|3241.26|3232.56|3240.53|3231.83|3242.43|3233.73|3240.34|3231.64|34
1629915490000|2021-08-25 18:18:10|3240.52|3231.82|3240.83|3232.13|3240.94|3232.24|3240.52|3231.82|26
1629915500000|2021-08-25 18:18:20|3240.78|3232.08|3239.86|3231.16|3241|3232.3|3239.71|3231.01|31
1629915510000|2021-08-25 18:18:30|3239.87|3231.17|3240.1|3231.4|3240.16|3231.46|3239.86|3231.16|28
1629915520000|2021-08-25 18:18:40|3240.11|3231.41|3239.95|3231.25|3240.14|3231.44|3239.94|3231.24|24
1629915530000|2021-08-25 18:18:50|3239.65|3230.95|3238.34|3229.64|3239.65|3230.95|3238.18|3229.48|27
1629915540000|2021-08-25 18:19:00|3238.3|3229.6|3237.99|3229.29|3238.41|3229.71|3237.99|3229.29|24
1629915550000|2021-08-25 18:19:10|3237.95|3229.25|3235.08|3226.38|3237.95|3229.25|3235.08|3226.38|37
1629915560000|2021-08-25 18:19:20|3235.09|3226.39|3234.64|3225.94|3235.19|3226.49|3234.5|3225.8|35
1629915570000|2021-08-25 18:19:30|3234.5|3225.8|3234.4|3225.7|3234.9|3226.2|3233.96|3225.26|37
1629915580000|2021-08-25 18:19:40|3234.39|3225.69|3234.04|3225.34|3235.29|3226.59|3234|3225.3|36
1629915590000|2021-08-25 18:19:50|3234.1|3225.4|3232.92|3224.22|3234.89|3226.19|3232.84|3224.14|34
1629915600000|2021-08-25 18:20:00|3233.24|3224.54|3233.53|3224.83|3233.84|3225.14|3232.99|3224.29|39
1629915610000|2021-08-25 18:20:10|3233.57|3224.87|3233.13|3224.43|3233.69|3224.99|3231.54|3222.84|39
1629915620000|2021-08-25 18:20:20|3233.25|3224.55|3236.43|3227.73|3236.43|3227.73|3232.97|3224.27|37
1629915630000|2021-08-25 18:20:30|3236.54|3227.84|3235.89|3227.19|3237.01|3228.31|3235.89|3227.19|26
1629915640000|2021-08-25 18:20:40|3235.82|3227.12|3236.74|3228.04|3237.08|3228.38|3235.75|3227.05|32
1629915650000|2021-08-25 18:20:50|3236.61|3227.91|3235.71|3227.01|3236.64|3227.94|3235.66|3226.96|32
1629915660000|2021-08-25 18:21:00|3235.46|3226.76|3234.51|3225.81|3235.46|3226.76|3234.35|3225.65|35
1629915670000|2021-08-25 18:21:10|3234.5|3225.8|3233.9|3225.2|3235.35|3226.65|3233.9|3225.2|38
1629915680000|2021-08-25 18:21:20|3233.8|3225.1|3234.37|3225.67|3234.51|3225.81|3233.68|3224.98|34
1629915690000|2021-08-25 18:21:30|3234.41|3225.71|3234.07|3225.37|3234.41|3225.71|3233.58|3224.88|34
1629915700000|2021-08-25 18:21:40|3234.04|3225.34|3233.91|3225.21|3234.54|3225.84|3233.78|3225.08|37
1629915710000|2021-08-25 18:21:50|3233.89|3225.19|3234.14|3225.44|3234.44|3225.74|3233.89|3225.19|29
1629915720000|2021-08-25 18:22:00|3234.11|3225.41|3236.24|3227.54|3236.4|3227.7|3234.09|3225.39|32
1629915730000|2021-08-25 18:22:10|3236.03|3227.33|3235.41|3226.71|3236.23|3227.53|3235.41|3226.71|23
1629915740000|2021-08-25 18:22:20|3235.23|3226.53|3236.64|3227.94|3236.64|3227.94|3235.05|3226.35|35
1629915750000|2021-08-25 18:22:30|3236.6|3227.9|3235.84|3227.14|3236.6|3227.9|3235.62|3226.92|24
1629915760000|2021-08-25 18:22:40|3235.62|3226.92|3237.58|3228.88|3237.64|3228.94|3235.61|3226.91|25
1629915770000|2021-08-25 18:22:50|3237.48|3228.78|3237.7|3229|3238.27|3229.57|3237.22|3228.52|31
1629915780000|2021-08-25 18:23:00|3237.78|3229.08|3237.47|3228.77|3237.78|3229.08|3237.38|3228.68|13
1629915790000|2021-08-25 18:23:10|3237.75|3229.05|3237.84|3229.14|3238.16|3229.46|3236.99|3228.29|25
1629915800000|2021-08-25 18:23:20|3237.87|3229.17|3238.38|3229.68|3238.99|3230.29|3237.73|3229.03|29
1629915810000|2021-08-25 18:23:30|3238.3|3229.6|3238.58|3229.88|3238.6|3229.9|3238.3|3229.6|13
1629915820000|2021-08-25 18:23:40|3238.56|3229.86|3238.13|3229.43|3238.58|3229.88|3237.9|3229.2|24
1629915830000|2021-08-25 18:23:50|3238.16|3229.46|3238|3229.3|3238.65|3229.95|3237.55|3228.85|28
1629915840000|2021-08-25 18:24:00|3238.03|3229.33|3238.7|3230|3239.4|3230.7|3238.03|3229.33|35
1629915850000|2021-08-25 18:24:10|3238.68|3229.98|3238.57|3229.87|3238.95|3230.25|3238.4|3229.7|35
1629915860000|2021-08-25 18:24:20|3238.53|3229.83|3238.48|3229.78|3238.84|3230.14|3238.37|3229.67|35
1629915870000|2021-08-25 18:24:30|3238.5|3229.8|3237.03|3228.33|3238.52|3229.82|3236.96|3228.26|34
1629915880000|2021-08-25 18:24:40|3237.24|3228.54|3236.49|3227.79|3237.39|3228.69|3236.44|3227.74|32
1629915890000|2021-08-25 18:24:50|3236.66|3227.96|3237.98|3229.28|3238.44|3229.74|3236.66|3227.96|38
1629915900000|2021-08-25 18:25:00|3237.96|3229.26|3238.68|3229.98|3239.22|3230.52|3237.96|3229.26|37
1629915910000|2021-08-25 18:25:10|3238.67|3229.97|3238.6|3229.9|3238.74|3230.04|3238.28|3229.58|36
1629915920000|2021-08-25 18:25:20|3238.58|3229.88|3238.56|3229.86|3238.74|3230.04|3238.43|3229.73|35
1629915930000|2021-08-25 18:25:30|3238.51|3229.81|3237.93|3229.23|3238.57|3229.87|3237.65|3228.95|38
1629915940000|2021-08-25 18:25:40|3237.88|3229.18|3236.74|3228.04|3237.91|3229.21|3236.67|3227.97|35
1629915950000|2021-08-25 18:25:50|3236.78|3228.08|3236.96|3228.26|3236.98|3228.28|3236.41|3227.71|33
1629915960000|2021-08-25 18:26:00|3236.92|3228.22|3236.91|3228.21|3236.93|3228.23|3236.56|3227.86|36
1629915970000|2021-08-25 18:26:10|3236.93|3228.23|3236.43|3227.73|3237.03|3228.33|3236.43|3227.73|34
1629915980000|2021-08-25 18:26:20|3236.57|3227.87|3236.62|3227.92|3236.91|3228.21|3236.51|3227.81|36
1629915990000|2021-08-25 18:26:30|3236.63|3227.93|3236.38|3227.68|3236.64|3227.94|3236.11|3227.41|28
1629916000000|2021-08-25 18:26:40|3236.27|3227.57|3233.88|3225.18|3236.36|3227.66|3233.78|3225.08|33
1629916010000|2021-08-25 18:26:50|3233.8|3225.1|3234.05|3225.35|3234.19|3225.49|3233.75|3225.05|31
1629916020000|2021-08-25 18:27:00|3234.04|3225.34|3234.07|3225.37|3234.17|3225.47|3233.93|3225.23|34
1629916030000|2021-08-25 18:27:10|3234.13|3225.43|3235.06|3226.36|3235.16|3226.46|3234|3225.3|29
1629916040000|2021-08-25 18:27:20|3235.03|3226.33|3234.79|3226.09|3235.03|3226.33|3234.78|3226.08|31
1629916050000|2021-08-25 18:27:30|3234.77|3226.07|3234.95|3226.25|3235|3226.3|3234.73|3226.03|36
1629916060000|2021-08-25 18:27:40|3234.87|3226.17|3235.26|3226.56|3235.28|3226.58|3234.87|3226.17|32
1629916070000|2021-08-25 18:27:50|3235.22|3226.52|3234.78|3226.08|3235.33|3226.63|3234.77|3226.07|27
1629916080000|2021-08-25 18:28:00|3234.86|3226.16|3235.53|3226.83|3235.73|3227.03|3234.86|3226.16|38
1629916090000|2021-08-25 18:28:10|3235.27|3226.57|3235.56|3226.86|3235.59|3226.89|3235.27|3226.57|22
1629916100000|2021-08-25 18:28:20|3235.61|3226.91|3236.6|3227.9|3236.6|3227.9|3235.51|3226.81|27
1629916110000|2021-08-25 18:28:30|3236.62|3227.92|3236.36|3227.66|3236.74|3228.04|3236.36|3227.66|18
1629916120000|2021-08-25 18:28:40|3236.37|3227.67|3236.08|3227.38|3236.62|3227.92|3236.08|3227.38|11
1629916130000|2021-08-25 18:28:50|3236.17|3227.47|3236.17|3227.47|3236.51|3227.81|3236.08|3227.38|19
1629916140000|2021-08-25 18:29:00|3236.18|3227.48|3236.17|3227.47|3236.65|3227.95|3236.17|3227.47|17
1629916150000|2021-08-25 18:29:10|3236.51|3227.81|3235.72|3227.02|3236.72|3228.02|3235.71|3227.01|33
1629916160000|2021-08-25 18:29:20|3235.84|3227.14|3236.25|3227.55|3236.42|3227.72|3235.61|3226.91|37
1629916170000|2021-08-25 18:29:30|3236.22|3227.52|3236.25|3227.55|3236.33|3227.63|3235.6|3226.9|35
1629916180000|2021-08-25 18:29:40|3236.24|3227.54|3235.97|3227.27|3236.31|3227.61|3235.88|3227.18|36
1629916190000|2021-08-25 18:29:50|3235.95|3227.25|3236.04|3227.34|3236.1|3227.4|3235.95|3227.25|29
1629916200000|2021-08-25 18:30:00|3236.11|3227.41|3237.32|3228.62|3237.6|3228.9|3236.07|3227.37|28
1629916210000|2021-08-25 18:30:10|3237.08|3228.38|3237.36|3228.66|3238.05|3229.35|3236.9|3228.2|32
1629916220000|2021-08-25 18:30:20|3237.24|3228.54|3238.09|3229.39|3238.18|3229.48|3237.22|3228.52|33
1629916230000|2021-08-25 18:30:30|3238.17|3229.47|3238.31|3229.61|3238.4|3229.7|3237.96|3229.26|26
1629916240000|2021-08-25 18:30:40|3238.4|3229.7|3239.3|3230.6|3239.33|3230.63|3238.27|3229.57|22
1629916250000|2021-08-25 18:30:50|3239.32|3230.62|3239.45|3230.75|3239.59|3230.89|3239.27|3230.57|32
1629916260000|2021-08-25 18:31:00|3239.44|3230.74|3239.35|3230.65|3239.56|3230.86|3239.29|3230.59|28
1629916270000|2021-08-25 18:31:10|3239.37|3230.67|3238.75|3230.05|3239.4|3230.7|3238.6|3229.9|36
1629916280000|2021-08-25 18:31:20|3238.78|3230.08|3239.06|3230.36|3239.27|3230.57|3238.78|3230.08|34
1629916290000|2021-08-25 18:31:30|3239.21|3230.51|3239.13|3230.43|3239.27|3230.57|3239.07|3230.37|20
1629916300000|2021-08-25 18:31:40|3239.15|3230.45|3238.62|3229.92|3239.18|3230.48|3238.41|3229.71|32
1629916310000|2021-08-25 18:31:50|3238.81|3230.11|3239.42|3230.72|3239.62|3230.92|3238.81|3230.11|34
1629916320000|2021-08-25 18:32:00|3239.41|3230.71|3239.41|3230.71|3239.46|3230.76|3239.27|3230.57|24
1629916330000|2021-08-25 18:32:10|3239.4|3230.7|3240.04|3231.34|3240.08|3231.38|3239.27|3230.57|25
1629916340000|2021-08-25 18:32:20|3240.05|3231.35|3240.18|3231.48|3240.18|3231.48|3239.77|3231.07|23
1629916350000|2021-08-25 18:32:30|3240.03|3231.33|3239.77|3231.07|3240.54|3231.84|3239.7|3231|31
1629916360000|2021-08-25 18:32:40|3239.5|3230.8|3239.77|3231.07|3240.25|3231.55|3239.41|3230.71|34
1629916370000|2021-08-25 18:32:50|3239.69|3230.99|3240.47|3231.77|3240.47|3231.77|3239.69|3230.99|20
1629916380000|2021-08-25 18:33:00|3240.38|3231.68|3239.5|3230.8|3240.58|3231.88|3239.48|3230.78|32
1629916390000|2021-08-25 18:33:10|3239.58|3230.88|3239.71|3231.01|3240.82|3232.12|3239.57|3230.87|34
1629916400000|2021-08-25 18:33:20|3239.69|3230.99|3238.71|3230.01|3239.69|3230.99|3238.71|3230.01|36
1629916410000|2021-08-25 18:33:30|3238.69|3229.99|3239.12|3230.42|3239.12|3230.42|3238.57|3229.87|32
1629916420000|2021-08-25 18:33:40|3239.18|3230.48|3239.49|3230.79|3239.68|3230.98|3239.18|3230.48|35
1629916430000|2021-08-25 18:33:50|3239.52|3230.82|3239.68|3230.98|3239.73|3231.03|3239.26|3230.56|27
1629916440000|2021-08-25 18:34:00|3239.69|3230.99|3239.73|3231.03|3239.73|3231.03|3239.44|3230.74|32
1629916450000|2021-08-25 18:34:10|3239.66|3230.96|3239.39|3230.69|3240.11|3231.41|3239.39|3230.69|25
1629916460000|2021-08-25 18:34:20|3239.42|3230.72|3240.29|3231.59|3240.34|3231.64|3239.42|3230.72|28
1629916470000|2021-08-25 18:34:30|3240.23|3231.53|3240.38|3231.68|3240.38|3231.68|3240.23|3231.53|12
1629916480000|2021-08-25 18:34:40|3240.37|3231.67|3240.8|3232.1|3240.83|3232.13|3240.17|3231.47|19
1629916490000|2021-08-25 18:34:50|3240.79|3232.09|3241.14|3232.44|3241.14|3232.44|3240.66|3231.96|21
1629916500000|2021-08-25 18:35:00|3241.12|3232.42|3242.07|3233.37|3242.07|3233.37|3241.02|3232.32|27
1629916510000|2021-08-25 18:35:10|3242.06|3233.36|3241.68|3232.98|3242.06|3233.36|3241.37|3232.67|37
1629916520000|2021-08-25 18:35:20|3241.62|3232.92|3242.48|3233.78|3242.5|3233.8|3241.33|3232.63|34
1629916530000|2021-08-25 18:35:30|3242.43|3233.73|3242.84|3234.14|3242.84|3234.14|3242.02|3233.32|29
1629916540000|2021-08-25 18:35:40|3242.02|3233.32|3242.94|3234.24|3243.27|3234.57|3241.86|3233.16|31
1629916550000|2021-08-25 18:35:50|3242.75|3234.05|3242.97|3234.27|3243.04|3234.34|3242.75|3234.05|29
1629916560000|2021-08-25 18:36:00|3242.98|3234.28|3242.78|3234.08|3243.07|3234.37|3242.52|3233.82|35
1629916570000|2021-08-25 18:36:10|3242.77|3234.07|3243.13|3234.43|3243.24|3234.54|3242.55|3233.85|33
1629916580000|2021-08-25 18:36:20|3243.27|3234.57|3243.19|3234.49|3243.42|3234.72|3242.63|3233.93|34
1629916590000|2021-08-25 18:36:30|3243.1|3234.4|3241.91|3233.21|3243.39|3234.69|3241.76|3233.06|39
1629916600000|2021-08-25 18:36:40|3241.87|3233.17|3240.46|3231.76|3242.1|3233.4|3240.4|3231.7|32
1629916610000|2021-08-25 18:36:50|3240.48|3231.78|3240.52|3231.82|3240.63|3231.93|3240.38|3231.68|25
1629916620000|2021-08-25 18:37:00|3240.51|3231.81|3242.63|3233.93|3242.7|3234|3240.49|3231.79|36
1629916630000|2021-08-25 18:37:10|3242.67|3233.97|3242.07|3233.37|3242.67|3233.97|3242.07|3233.37|34
1629916640000|2021-08-25 18:37:20|3242.1|3233.4|3241.73|3233.03|3242.22|3233.52|3241.52|3232.82|34
1629916650000|2021-08-25 18:37:30|3241.74|3233.04|3241.83|3233.13|3241.97|3233.27|3241.72|3233.02|32
1629916660000|2021-08-25 18:37:40|3241.84|3233.14|3241.39|3232.69|3241.87|3233.17|3241.32|3232.62|36
1629916670000|2021-08-25 18:37:50|3241.36|3232.66|3241.04|3232.34|3241.37|3232.67|3240.43|3231.73|34
1629916680000|2021-08-25 18:38:00|3240.98|3232.28|3240.63|3231.93|3240.98|3232.28|3240.47|3231.77|34
1629916690000|2021-08-25 18:38:10|3240.47|3231.77|3240.6|3231.9|3240.61|3231.91|3240.41|3231.71|31
1629916700000|2021-08-25 18:38:20|3240.45|3231.75|3240.08|3231.38|3240.5|3231.8|3240.01|3231.31|25
1629916710000|2021-08-25 18:38:30|3240.15|3231.45|3239.72|3231.02|3240.15|3231.45|3239.71|3231.01|37
1629916720000|2021-08-25 18:38:40|3239.56|3230.86|3239.5|3230.8|3239.62|3230.92|3239.33|3230.63|20
1629916730000|2021-08-25 18:38:50|3239.6|3230.9|3239.22|3230.52|3239.6|3230.9|3239.13|3230.43|31
1629916740000|2021-08-25 18:39:00|3239.2|3230.5|3239.73|3231.03|3239.73|3231.03|3239.02|3230.32|32
1629916750000|2021-08-25 18:39:10|3239.69|3230.99|3240.25|3231.55|3240.43|3231.73|3239.69|3230.99|29
1629916760000|2021-08-25 18:39:20|3240.3|3231.6|3240.42|3231.72|3240.71|3232.01|3240.27|3231.57|28
1629916770000|2021-08-25 18:39:30|3240.54|3231.84|3239.68|3230.98|3240.65|3231.95|3239.64|3230.94|32
1629916780000|2021-08-25 18:39:40|3239.69|3230.99|3238.91|3230.21|3239.72|3231.02|3238.89|3230.19|37
1629916790000|2021-08-25 18:39:50|3238.87|3230.17|3239.29|3230.59|3239.29|3230.59|3238.87|3230.17|28
1629916800000|2021-08-25 18:40:00|3239.26|3230.56|3239.37|3230.67|3239.37|3230.67|3239.16|3230.46|33
1629916810000|2021-08-25 18:40:10|3239.39|3230.69|3239.58|3230.88|3239.67|3230.97|3239.39|3230.69|33
1629916820000|2021-08-25 18:40:20|3239.6|3230.9|3239.39|3230.69|3239.64|3230.94|3239.37|3230.67|33
1629916830000|2021-08-25 18:40:30|3239.4|3230.7|3239.4|3230.7|3239.54|3230.84|3239.3|3230.6|32
1629916840000|2021-08-25 18:40:40|3239.42|3230.72|3239.39|3230.69|3239.55|3230.85|3239.3|3230.6|32
1629916850000|2021-08-25 18:40:50|3239.41|3230.71|3239.6|3230.9|3239.7|3231|3239.34|3230.64|27
1629916860000|2021-08-25 18:41:00|3239.53|3230.83|3239.72|3231.02|3239.75|3231.05|3239.53|3230.83|14
1629916870000|2021-08-25 18:41:10|3239.73|3231.03|3240.49|3231.79|3240.52|3231.82|3239.73|3231.03|13
1629916880000|2021-08-25 18:41:20|3240.47|3231.77|3240.47|3231.77|3240.51|3231.81|3240.46|3231.76|9
1629916890000|2021-08-25 18:41:30|3240.46|3231.76|3240.38|3231.68|3240.47|3231.77|3240.37|3231.67|16
1629916900000|2021-08-25 18:41:40|3240.37|3231.67|3240.67|3231.97|3240.75|3232.05|3240.27|3231.57|20
1629916910000|2021-08-25 18:41:50|3240.62|3231.92|3241.4|3232.7|3241.4|3232.7|3240.62|3231.92|19
1629916920000|2021-08-25 18:42:00|3241.39|3232.69|3240.86|3232.16|3241.68|3232.98|3240.86|3232.16|34
1629916930000|2021-08-25 18:42:10|3240.83|3232.13|3241.12|3232.42|3241.2|3232.5|3240.83|3232.13|29
1629916940000|2021-08-25 18:42:20|3241.14|3232.44|3241.15|3232.45|3241.23|3232.53|3240.99|3232.29|30
1629916950000|2021-08-25 18:42:30|3241.06|3232.36|3241.37|3232.67|3241.57|3232.87|3241.06|3232.36|28
1629916960000|2021-08-25 18:42:40|3241.36|3232.66|3241.17|3232.47|3241.39|3232.69|3241.17|3232.47|11
1629916970000|2021-08-25 18:42:50|3241.22|3232.52|3241.16|3232.46|3241.27|3232.57|3241.12|3232.42|21
1629916980000|2021-08-25 18:43:00|3241.19|3232.49|3241.08|3232.38|3241.28|3232.58|3241.08|3232.38|24
1629916990000|2021-08-25 18:43:10|3241.05|3232.35|3241.07|3232.37|3241.09|3232.39|3240.93|3232.23|17
1629917000000|2021-08-25 18:43:20|3241.09|3232.39|3241.26|3232.56|3241.27|3232.57|3241.06|3232.36|18
1629917010000|2021-08-25 18:43:30|3241.23|3232.53|3241.18|3232.48|3241.23|3232.53|3241.11|3232.41|22
1629917020000|2021-08-25 18:43:40|3241.14|3232.44|3241.31|3232.61|3241.34|3232.64|3241.14|3232.44|28
1629917030000|2021-08-25 18:43:50|3241.34|3232.64|3241.33|3232.63|3241.34|3232.64|3241.18|3232.48|26
1629917040000|2021-08-25 18:44:00|3241.32|3232.62|3242.02|3233.32|3242.16|3233.46|3241.22|3232.52|37
1629917050000|2021-08-25 18:44:10|3242.11|3233.41|3243.11|3234.41|3243.11|3234.41|3242.02|3233.32|27
1629917060000|2021-08-25 18:44:20|3243.07|3234.37|3243.01|3234.31|3243.12|3234.42|3242.99|3234.29|13
1629917070000|2021-08-25 18:44:30|3243.12|3234.42|3243.5|3234.8|3243.62|3234.92|3243.11|3234.41|15
1629917080000|2021-08-25 18:44:40|3243.48|3234.78|3243.39|3234.69|3243.48|3234.78|3243.35|3234.65|14
1629917090000|2021-08-25 18:44:50|3243.38|3234.68|3243.36|3234.66|3243.39|3234.69|3243.25|3234.55|11
1629917100000|2021-08-25 18:45:00|3243.37|3234.67|3243.46|3234.76|3243.54|3234.84|3243.33|3234.63|19
1629917110000|2021-08-25 18:45:10|3243.43|3234.73|3242.91|3234.21|3243.46|3234.76|3242.91|3234.21|23
1629917120000|2021-08-25 18:45:20|3243.14|3234.44|3241.44|3232.74|3243.14|3234.44|3241.43|3232.73|38
1629917130000|2021-08-25 18:45:30|3241.47|3232.77|3241.46|3232.76|3241.58|3232.88|3241.26|3232.56|35
1629917140000|2021-08-25 18:45:40|3241.38|3232.68|3241.33|3232.63|3241.42|3232.72|3241.24|3232.54|18
1629917150000|2021-08-25 18:45:50|3241.29|3232.59|3241.53|3232.83|3241.71|3233.01|3241.29|3232.59|30
1629917160000|2021-08-25 18:46:00|3241.57|3232.87|3241.11|3232.41|3241.57|3232.87|3241.11|3232.41|25
1629917170000|2021-08-25 18:46:10|3241.28|3232.58|3240.41|3231.71|3241.28|3232.58|3240.32|3231.62|30
1629917180000|2021-08-25 18:46:20|3240.4|3231.7|3239.6|3230.9|3240.4|3231.7|3239.45|3230.75|32
1629917190000|2021-08-25 18:46:30|3239.76|3231.06|3239.89|3231.19|3240.19|3231.49|3239.45|3230.75|28
1629917200000|2021-08-25 18:46:40|3239.91|3231.21|3239.98|3231.28|3240.12|3231.42|3239.88|3231.18|19
1629917210000|2021-08-25 18:46:50|3240.4|3231.7|3239.96|3231.26|3240.4|3231.7|3239.64|3230.94|22
1629917220000|2021-08-25 18:47:00|3240.01|3231.31|3239.62|3230.92|3240.04|3231.34|3239.4|3230.7|25
1629917230000|2021-08-25 18:47:10|3239.81|3231.11|3240|3231.3|3240.02|3231.32|3239.4|3230.7|23
1629917240000|2021-08-25 18:47:20|3240.01|3231.31|3241.81|3233.11|3241.81|3233.11|3239.85|3231.15|26
1629917250000|2021-08-25 18:47:30|3241.82|3233.12|3242.06|3233.36|3242.23|3233.53|3241.73|3233.03|24
1629917260000|2021-08-25 18:47:40|3242.08|3233.38|3242.09|3233.39|3242.18|3233.48|3242.06|3233.36|13
1629917270000|2021-08-25 18:47:50|3242.62|3233.92|3242.76|3234.06|3242.8|3234.1|3242.58|3233.88|30
1629917280000|2021-08-25 18:48:00|3242.71|3234.01|3242.7|3234|3242.75|3234.05|3242.63|3233.93|22
1629917290000|2021-08-25 18:48:10|3242.71|3234.01|3242.79|3234.09|3242.89|3234.19|3242.49|3233.79|24
1629917300000|2021-08-25 18:48:20|3242.86|3234.16|3242.76|3234.06|3242.93|3234.23|3242.75|3234.05|29
1629917310000|2021-08-25 18:48:30|3242.74|3234.04|3243.05|3234.35|3243.45|3234.75|3242.74|3234.04|31
1629917320000|2021-08-25 18:48:40|3243.03|3234.33|3243.07|3234.37|3243.17|3234.47|3243.01|3234.31|25
1629917330000|2021-08-25 18:48:50|3243.05|3234.35|3243.12|3234.42|3243.13|3234.43|3243|3234.3|17
1629917340000|2021-08-25 18:49:00|3243.11|3234.41|3241.45|3232.75|3243.15|3234.45|3241.33|3232.63|31
1629917350000|2021-08-25 18:49:10|3241.62|3232.92|3241.56|3232.86|3241.87|3233.17|3241.56|3232.86|31
1629917360000|2021-08-25 18:49:20|3241.53|3232.83|3241.44|3232.74|3241.58|3232.88|3241.29|3232.59|19
1629917370000|2021-08-25 18:49:30|3241.42|3232.72|3239.84|3231.14|3241.42|3232.72|3239.84|3231.14|32
1629917380000|2021-08-25 18:49:40|3239.9|3231.2|3237.38|3228.68|3239.9|3231.2|3237.32|3228.62|39
1629917390000|2021-08-25 18:49:50|3237.31|3228.61|3236.39|3227.69|3237.31|3228.61|3236.32|3227.62|34
1629917400000|2021-08-25 18:50:00|3236.32|3227.62|3236.28|3227.58|3236.49|3227.79|3236.1|3227.4|36
1629917410000|2021-08-25 18:50:10|3236.21|3227.51|3236.5|3227.8|3236.61|3227.91|3236.2|3227.5|38
1629917420000|2021-08-25 18:50:20|3236.57|3227.87|3234.61|3225.91|3236.59|3227.89|3234.6|3225.9|37
1629917430000|2021-08-25 18:50:30|3234.6|3225.9|3234.5|3225.8|3234.73|3226.03|3234.09|3225.39|33
1629917440000|2021-08-25 18:50:40|3234.51|3225.81|3234.51|3225.81|3234.66|3225.96|3234.21|3225.51|29
1629917450000|2021-08-25 18:50:50|3234.5|3225.8|3234.5|3225.8|3234.56|3225.86|3234.25|3225.55|30
1629917460000|2021-08-25 18:51:00|3234.49|3225.79|3235.64|3226.94|3235.91|3227.21|3234.28|3225.58|32
1629917470000|2021-08-25 18:51:10|3235.75|3227.05|3235.37|3226.67|3236.5|3227.8|3235.33|3226.63|35
1629917480000|2021-08-25 18:51:20|3235.36|3226.66|3234.94|3226.24|3236.33|3227.63|3234.82|3226.12|38
1629917490000|2021-08-25 18:51:30|3234.95|3226.25|3235.12|3226.42|3235.42|3226.72|3234.9|3226.2|31
1629917500000|2021-08-25 18:51:40|3235.09|3226.39|3235.05|3226.35|3235.17|3226.47|3234.9|3226.2|24
1629917510000|2021-08-25 18:51:50|3235.12|3226.42|3235.12|3226.42|3235.31|3226.61|3234.91|3226.21|29
1629917520000|2021-08-25 18:52:00|3235.14|3226.44|3236.01|3227.31|3236.05|3227.35|3235.05|3226.35|34
1629917530000|2021-08-25 18:52:10|3235.95|3227.25|3236.17|3227.47|3236.32|3227.62|3235.94|3227.24|32
1629917540000|2021-08-25 18:52:20|3236.21|3227.51|3237.2|3228.5|3237.32|3228.62|3236.16|3227.46|29
1629917550000|2021-08-25 18:52:30|3237.53|3228.83|3238.39|3229.69|3238.43|3229.73|3237.53|3228.83|33
1629917560000|2021-08-25 18:52:40|3238.44|3229.74|3237.66|3228.96|3238.56|3229.86|3237.66|3228.96|31
1629917570000|2021-08-25 18:52:50|3237.4|3228.7|3238.53|3229.83|3238.54|3229.84|3237.4|3228.7|24
1629917580000|2021-08-25 18:53:00|3238.51|3229.81|3236.94|3228.24|3238.53|3229.83|3236.94|3228.24|32
1629917590000|2021-08-25 18:53:10|3236.76|3228.06|3235.9|3227.2|3236.77|3228.07|3235.9|3227.2|31
1629917600000|2021-08-25 18:53:20|3235.91|3227.21|3235.98|3227.28|3236.35|3227.65|3235.91|3227.21|19
1629917610000|2021-08-25 18:53:30|3236.03|3227.33|3235.85|3227.15|3236.1|3227.4|3235.83|3227.13|32
1629917620000|2021-08-25 18:53:40|3235.9|3227.2|3235.68|3226.98|3235.96|3227.26|3235.6|3226.9|18
1629917630000|2021-08-25 18:53:50|3235.63|3226.93|3235.75|3227.05|3236.02|3227.32|3235.59|3226.89|32
1629917640000|2021-08-25 18:54:00|3235.74|3227.04|3235.83|3227.13|3236.01|3227.31|3235.55|3226.85|25
1629917650000|2021-08-25 18:54:10|3235.92|3227.22|3236.62|3227.92|3237.26|3228.56|3235.86|3227.16|37
1629917660000|2021-08-25 18:54:20|3236.61|3227.91|3237.15|3228.45|3237.23|3228.53|3236.55|3227.85|38
1629917670000|2021-08-25 18:54:30|3237.07|3228.37|3238.39|3229.69|3238.42|3229.72|3236.98|3228.28|36
1629917680000|2021-08-25 18:54:40|3238.31|3229.61|3236.65|3227.95|3238.39|3229.69|3236.65|3227.95|30
1629917690000|2021-08-25 18:54:50|3236.82|3228.12|3237.05|3228.35|3237.2|3228.5|3236.66|3227.96|29
1629917700000|2021-08-25 18:55:00|3237.02|3228.32|3237.13|3228.43|3237.15|3228.45|3236.76|3228.06|34
1629917710000|2021-08-25 18:55:10|3237.23|3228.53|3237.15|3228.45|3237.24|3228.54|3237.06|3228.36|21
1629917720000|2021-08-25 18:55:20|3237.16|3228.46|3237.49|3228.79|3238.04|3229.34|3237.16|3228.46|28
1629917730000|2021-08-25 18:55:30|3237.5|3228.8|3240.99|3232.29|3241.04|3232.34|3237.49|3228.79|31
1629917740000|2021-08-25 18:55:40|3241.87|3233.17|3242.43|3233.73|3242.45|3233.75|3241.87|3233.17|34
1629917750000|2021-08-25 18:55:50|3242.39|3233.69|3242.46|3233.76|3242.77|3234.07|3242.17|3233.47|39
1629917760000|2021-08-25 18:56:00|3242.45|3233.75|3243.74|3235.04|3243.75|3235.05|3242.39|3233.69|37
1629917770000|2021-08-25 18:56:10|3243.75|3235.05|3242.88|3234.18|3244.05|3235.35|3242.88|3234.18|40
1629917780000|2021-08-25 18:56:20|3242.98|3234.28|3243.7|3235|3243.7|3235|3242.9|3234.2|37
1629917790000|2021-08-25 18:56:30|3243.46|3234.76|3243.3|3234.6|3243.8|3235.1|3243.3|3234.6|33
1629917800000|2021-08-25 18:56:40|3243|3234.3|3242.24|3233.54|3243.17|3234.47|3242.24|3233.54|37
1629917810000|2021-08-25 18:56:50|3242.22|3233.52|3240.29|3231.59|3242.26|3233.56|3240.25|3231.55|36
1629917820000|2021-08-25 18:57:00|3240.4|3231.7|3238.19|3229.49|3240.4|3231.7|3238.15|3229.45|37
1629917830000|2021-08-25 18:57:10|3238.17|3229.47|3237.49|3228.79|3238.59|3229.89|3237.49|3228.79|36
1629917840000|2021-08-25 18:57:20|3237.37|3228.67|3236.96|3228.26|3237.42|3228.72|3235.51|3226.81|37
1629917850000|2021-08-25 18:57:30|3237|3228.3|3236.58|3227.88|3237|3228.3|3236.38|3227.68|35
1629917860000|2021-08-25 18:57:40|3236.69|3227.99|3237.13|3228.43|3237.27|3228.57|3236.69|3227.99|33
1629917870000|2021-08-25 18:57:50|3237.1|3228.4|3237.19|3228.49|3237.53|3228.83|3236.78|3228.08|37
1629917880000|2021-08-25 18:58:00|3237.42|3228.72|3237.22|3228.52|3237.42|3228.72|3237.05|3228.35|32
1629917890000|2021-08-25 18:58:10|3237.23|3228.53|3237.18|3228.48|3237.25|3228.55|3236.94|3228.24|36
1629917900000|2021-08-25 18:58:20|3237.16|3228.46|3239.56|3230.86|3239.56|3230.86|3237.15|3228.45|31
1629917910000|2021-08-25 18:58:30|3239.33|3230.63|3239.15|3230.45|3240.49|3231.79|3239.15|3230.45|35
1629917920000|2021-08-25 18:58:40|3239.08|3230.38|3238.41|3229.71|3239.08|3230.38|3238.13|3229.43|33
1629917930000|2021-08-25 18:58:50|3238.38|3229.68|3238.77|3230.07|3238.88|3230.18|3238.32|3229.62|32
1629917940000|2021-08-25 18:59:00|3238.9|3230.2|3239.46|3230.76|3240.24|3231.54|3238.84|3230.14|39
1629917950000|2021-08-25 18:59:10|3239.49|3230.79|3237.9|3229.2|3239.59|3230.89|3237.88|3229.18|36
1629917960000|2021-08-25 18:59:20|3237.87|3229.17|3237.74|3229.04|3237.93|3229.23|3237.74|3229.04|28
1629917970000|2021-08-25 18:59:30|3237.75|3229.05|3236.87|3228.17|3237.75|3229.05|3236.68|3227.98|35
1629917980000|2021-08-25 18:59:40|3236.78|3228.08|3236.74|3228.04|3237.21|3228.51|3236.61|3227.91|25
1629917990000|2021-08-25 18:59:50|3236.66|3227.96|3237.07|3228.37|3237.07|3228.37|3236.2|3227.5|35
1629918000000|2021-08-25 19:00:00|3237.12|3228.42|3238.74|3230.04|3238.95|3230.25|3237.03|3228.33|34
1629918010000|2021-08-25 19:00:10|3238.75|3230.05|3239.96|3231.26|3240.37|3231.67|3238.62|3229.92|38
1629918020000|2021-08-25 19:00:20|3239.84|3231.14|3240.2|3231.5|3240.2|3231.5|3239.39|3230.69|39
1629918030000|2021-08-25 19:00:30|3240.23|3231.53|3241.36|3232.66|3241.36|3232.66|3240.23|3231.53|33
1629918040000|2021-08-25 19:00:40|3241.49|3232.79|3242.16|3233.46|3242.47|3233.77|3241.49|3232.79|39
1629918050000|2021-08-25 19:00:50|3242.21|3233.51|3242.02|3233.32|3242.89|3234.19|3242.02|3233.32|37
1629918060000|2021-08-25 19:01:00|3242.01|3233.31|3241.02|3232.32|3242.02|3233.32|3239.88|3231.18|38
1629918070000|2021-08-25 19:01:10|3240.98|3232.28|3239.47|3230.77|3241.16|3232.46|3239.4|3230.7|39
1629918080000|2021-08-25 19:01:20|3239.48|3230.78|3239.72|3231.02|3239.88|3231.18|3238.81|3230.11|36
1629918090000|2021-08-25 19:01:30|3239.59|3230.89|3239.72|3231.02|3239.84|3231.14|3239.41|3230.71|30
1629918100000|2021-08-25 19:01:40|3239.75|3231.05|3239.48|3230.78|3239.75|3231.05|3239.46|3230.76|18
1629918110000|2021-08-25 19:01:50|3239.47|3230.77|3239.11|3230.41|3239.64|3230.94|3238.98|3230.28|30
1629918120000|2021-08-25 19:02:00|3239.12|3230.42|3239.06|3230.36|3239.55|3230.85|3239.03|3230.33|25
1629918130000|2021-08-25 19:02:10|3239.14|3230.44|3239.4|3230.7|3239.75|3231.05|3239.14|3230.44|30
1629918140000|2021-08-25 19:02:20|3239.38|3230.68|3239.46|3230.76|3239.59|3230.89|3239.24|3230.54|38
1629918150000|2021-08-25 19:02:30|3239.5|3230.8|3239.46|3230.76|3239.58|3230.88|3239.33|3230.63|30
1629918160000|2021-08-25 19:02:40|3239.47|3230.77|3239.52|3230.82|3239.61|3230.91|3239.41|3230.71|23
1629918170000|2021-08-25 19:02:50|3239.47|3230.77|3239.52|3230.82|3239.56|3230.86|3239.4|3230.7|28
1629918180000|2021-08-25 19:03:00|3239.55|3230.85|3240.15|3231.45|3241.45|3232.75|3239.55|3230.85|36
1629918190000|2021-08-25 19:03:10|3239.92|3231.22|3240.34|3231.64|3240.4|3231.7|3239.92|3231.22|27
1629918200000|2021-08-25 19:03:20|3240.31|3231.61|3240.35|3231.65|3240.7|3232|3240.22|3231.52|34
1629918210000|2021-08-25 19:03:30|3240.32|3231.62|3239.97|3231.27|3240.38|3231.68|3239.89|3231.19|25
1629918220000|2021-08-25 19:03:40|3239.9|3231.2|3239.66|3230.96|3239.9|3231.2|3239.6|3230.9|29
1629918230000|2021-08-25 19:03:50|3239.68|3230.98|3239.75|3231.05|3239.75|3231.05|3239.64|3230.94|19
1629918240000|2021-08-25 19:04:00|3239.74|3231.04|3240.63|3231.93|3240.68|3231.98|3239.63|3230.93|31
1629918250000|2021-08-25 19:04:10|3240.7|3232|3240.18|3231.48|3241.16|3232.46|3240.13|3231.43|35
1629918260000|2021-08-25 19:04:20|3240.17|3231.47|3240.49|3231.79|3240.49|3231.79|3240.17|3231.47|30
1629918270000|2021-08-25 19:04:30|3240.5|3231.8|3240.42|3231.72|3241.34|3232.64|3240.42|3231.72|30
1629918280000|2021-08-25 19:04:40|3240.08|3231.38|3239.49|3230.79|3240.08|3231.38|3239.16|3230.46|31
1629918290000|2021-08-25 19:04:50|3239.54|3230.84|3239.38|3230.68|3239.56|3230.86|3239.29|3230.59|30
1629918300000|2021-08-25 19:05:00|3239.35|3230.65|3241.08|3232.38|3241.14|3232.44|3239.32|3230.62|32
1629918310000|2021-08-25 19:05:10|3241.17|3232.47|3240.84|3232.14|3241.31|3232.61|3240.56|3231.86|38
1629918320000|2021-08-25 19:05:20|3240.85|3232.15|3241.48|3232.78|3241.72|3233.02|3240.69|3231.99|31
1629918330000|2021-08-25 19:05:30|3241.57|3232.87|3242.01|3233.31|3242.01|3233.31|3241.57|3232.87|35
1629918340000|2021-08-25 19:05:40|3241.77|3233.07|3241.92|3233.22|3242.25|3233.55|3241.63|3232.93|29
1629918350000|2021-08-25 19:05:50|3241.76|3233.06|3242.32|3233.62|3243.05|3234.35|3241.71|3233.01|30
1629918360000|2021-08-25 19:06:00|3242.28|3233.58|3241.96|3233.26|3242.58|3233.88|3241.77|3233.07|39
1629918370000|2021-08-25 19:06:10|3241.97|3233.27|3242.36|3233.66|3242.47|3233.77|3241.92|3233.22|35
1629918380000|2021-08-25 19:06:20|3242.33|3233.63|3242.17|3233.47|3242.45|3233.75|3242.17|3233.47|29
1629918390000|2021-08-25 19:06:30|3242.19|3233.49|3242.73|3234.03|3243.09|3234.39|3241.63|3232.93|35
1629918400000|2021-08-25 19:06:40|3242.71|3234.01|3242.6|3233.9|3243.15|3234.45|3242.47|3233.77|30
1629918410000|2021-08-25 19:06:50|3242.51|3233.81|3243.54|3234.84|3243.72|3235.02|3242.51|3233.81|34
1629918420000|2021-08-25 19:07:00|3243.56|3234.86|3243.37|3234.67|3243.63|3234.93|3243.31|3234.61|30
1629918430000|2021-08-25 19:07:10|3243.16|3234.46|3243.92|3235.22|3243.92|3235.22|3243.16|3234.46|20
1629918440000|2021-08-25 19:07:20|3243.93|3235.23|3243.62|3234.92|3243.93|3235.23|3243.4|3234.7|18
1629918450000|2021-08-25 19:07:30|3243.58|3234.88|3243.77|3235.07|3244.09|3235.39|3243.58|3234.88|15
1629918460000|2021-08-25 19:07:40|3244.09|3235.39|3243.55|3234.85|3244.5|3235.8|3243.55|3234.85|24
1629918470000|2021-08-25 19:07:50|3243.6|3234.9|3244.4|3235.7|3244.51|3235.81|3243.6|3234.9|23
1629918480000|2021-08-25 19:08:00|3244.41|3235.71|3246.23|3237.53|3246.65|3237.95|3244.41|3235.71|29
1629918490000|2021-08-25 19:08:10|3246.22|3237.52|3246.6|3237.9|3247.44|3238.74|3246.1|3237.4|34
1629918500000|2021-08-25 19:08:20|3246.51|3237.81|3249.26|3240.56|3249.26|3240.56|3246.31|3237.61|36
1629918510000|2021-08-25 19:08:30|3249.08|3240.38|3248.33|3239.63|3249.08|3240.38|3248.33|3239.63|37
1629918520000|2021-08-25 19:08:40|3248.82|3240.12|3249.75|3241.05|3250.04|3241.34|3248.31|3239.61|34
1629918530000|2021-08-25 19:08:50|3250.3|3241.6|3250.2|3241.5|3251.34|3242.64|3249.91|3241.21|39
1629918540000|2021-08-25 19:09:00|3250.11|3241.41|3252.06|3243.36|3252.06|3243.36|3248.98|3240.28|37
1629918550000|2021-08-25 19:09:10|3252.11|3243.41|3251.2|3242.5|3252.28|3243.58|3250.68|3241.98|35
1629918560000|2021-08-25 19:09:20|3251.34|3242.64|3251.47|3242.77|3251.64|3242.94|3251.01|3242.31|32
1629918570000|2021-08-25 19:09:30|3251.55|3242.85|3249.98|3241.28|3251.59|3242.89|3249.98|3241.28|19
1629918580000|2021-08-25 19:09:40|3249.72|3241.02|3249.41|3240.71|3250.73|3242.03|3248.55|3239.85|13
1629918590000|2021-08-25 19:09:50|3250.45|3241.75|3250.3|3241.6|3250.63|3241.93|3248.88|3240.18|15
1629918600000|2021-08-25 19:10:00|3248.9|3240.2|3252.17|3243.47|3252.74|3244.04|3248.9|3240.2|29
1629918610000|2021-08-25 19:10:10|3252.22|3243.52|3253.01|3244.31|3253.13|3244.43|3252.11|3243.41|33
1629918620000|2021-08-25 19:10:20|3252.99|3244.29|3252.67|3243.97|3253.14|3244.44|3252.27|3243.57|37
1629918630000|2021-08-25 19:10:30|3252.59|3243.89|3251.42|3242.72|3252.88|3244.18|3251.38|3242.68|29
1629918640000|2021-08-25 19:10:40|3251.4|3242.7|3252.22|3243.52|3252.6|3243.9|3251.12|3242.42|33
1629918650000|2021-08-25 19:10:50|3252.27|3243.57|3252.13|3243.43|3252.39|3243.69|3251.99|3243.29|26
1629918660000|2021-08-25 19:11:00|3252.37|3243.67|3252.48|3243.78|3253.23|3244.53|3252.33|3243.63|30
1629918670000|2021-08-25 19:11:10|3252.8|3244.1|3253.07|3244.37|3253.07|3244.37|3252.25|3243.55|35
1629918680000|2021-08-25 19:11:20|3253.12|3244.42|3252.53|3243.83|3253.23|3244.53|3252.53|3243.83|31
1629918690000|2021-08-25 19:11:30|3252.68|3243.98|3250.69|3241.99|3253.26|3244.56|3250.67|3241.97|36
1629918700000|2021-08-25 19:11:40|3250.68|3241.98|3249.37|3240.67|3250.68|3241.98|3249.22|3240.52|38
1629918710000|2021-08-25 19:11:50|3249.39|3240.69|3248.95|3240.25|3249.42|3240.72|3248.84|3240.14|38
1629918720000|2021-08-25 19:12:00|3248.98|3240.28|3250.36|3241.66|3250.52|3241.82|3248.74|3240.04|39
1629918730000|2021-08-25 19:12:10|3250.38|3241.68|3249.4|3240.7|3250.51|3241.81|3249.4|3240.7|34
1629918740000|2021-08-25 19:12:20|3250.47|3241.77|3249.8|3241.1|3250.48|3241.78|3249.8|3241.1|29
1629918750000|2021-08-25 19:12:30|3249.86|3241.16|3247.42|3238.72|3250|3241.3|3247.42|3238.72|36
1629918760000|2021-08-25 19:12:40|3247.31|3238.61|3245.66|3236.96|3247.31|3238.61|3245.66|3236.96|38
1629918770000|2021-08-25 19:12:50|3245.64|3236.94|3245.31|3236.61|3245.77|3237.07|3245.06|3236.36|37
1629918780000|2021-08-25 19:13:00|3245.1|3236.4|3245.52|3236.82|3245.94|3237.24|3245.1|3236.4|35
1629918790000|2021-08-25 19:13:10|3245.73|3237.03|3245.87|3237.17|3246.21|3237.51|3245.48|3236.78|28
1629918800000|2021-08-25 19:13:20|3245.88|3237.18|3246.06|3237.36|3246.19|3237.49|3245.7|3237|29
1629918810000|2021-08-25 19:13:30|3246.15|3237.45|3245.25|3236.55|3246.15|3237.45|3245.25|3236.55|24
1629918820000|2021-08-25 19:13:40|3245.7|3237|3244.86|3236.16|3245.98|3237.28|3244.86|3236.16|27
1629918830000|2021-08-25 19:13:50|3244.85|3236.15|3244.53|3235.83|3244.85|3236.15|3244.41|3235.71|33
1629918840000|2021-08-25 19:14:00|3244.48|3235.78|3244.31|3235.61|3244.6|3235.9|3244.15|3235.45|34
1629918850000|2021-08-25 19:14:10|3244.3|3235.6|3244.29|3235.59|3244.44|3235.74|3243.41|3234.71|32
1629918860000|2021-08-25 19:14:20|3243.9|3235.2|3243.23|3234.53|3244.33|3235.63|3242.87|3234.17|36
1629918870000|2021-08-25 19:14:30|3243.34|3234.64|3242.85|3234.15|3243.34|3234.64|3242.48|3233.78|26
1629918880000|2021-08-25 19:14:40|3242.99|3234.29|3244.75|3236.05|3244.75|3236.05|3242.99|3234.29|35
1629918890000|2021-08-25 19:14:50|3244.79|3236.09|3243.72|3235.02|3245.19|3236.49|3243.5|3234.8|40
1629918900000|2021-08-25 19:15:00|3243.7|3235|3243.98|3235.28|3244.14|3235.44|3243.6|3234.9|33
1629918910000|2021-08-25 19:15:10|3244.02|3235.32|3244.67|3235.97|3245.32|3236.62|3243.61|3234.91|31
1629918920000|2021-08-25 19:15:20|3244.15|3235.45|3245.29|3236.59|3245.45|3236.75|3244.15|3235.45|17
1629918930000|2021-08-25 19:15:30|3245.12|3236.42|3245.37|3236.67|3245.41|3236.71|3245.12|3236.42|13
1629918940000|2021-08-25 19:15:40|3245.36|3236.66|3245.02|3236.32|3245.36|3236.66|3244.5|3235.8|16
1629918950000|2021-08-25 19:15:50|3245.04|3236.34|3245.34|3236.64|3245.89|3237.19|3244.61|3235.91|25
1629918960000|2021-08-25 19:16:00|3245.52|3236.82|3244.83|3236.13|3245.55|3236.85|3244.55|3235.85|24
1629918970000|2021-08-25 19:16:10|3244.88|3236.18|3244.2|3235.5|3245.47|3236.77|3243.81|3235.11|29
1629918980000|2021-08-25 19:16:20|3243.81|3235.11|3242.54|3233.84|3244.2|3235.5|3242.54|3233.84|33
1629918990000|2021-08-25 19:16:30|3242.57|3233.87|3241.44|3232.74|3242.57|3233.87|3241.44|3232.74|37
1629919000000|2021-08-25 19:16:40|3241.56|3232.86|3240.02|3231.32|3241.56|3232.86|3239.79|3231.09|40
1629919010000|2021-08-25 19:16:50|3240.16|3231.46|3240.08|3231.38|3240.35|3231.65|3239.88|3231.18|35
1629919020000|2021-08-25 19:17:00|3240.06|3231.36|3240.01|3231.31|3240.65|3231.95|3239.82|3231.12|30
1629919030000|2021-08-25 19:17:10|3240.03|3231.33|3241.18|3232.48|3241.93|3233.23|3240.03|3231.33|39
1629919040000|2021-08-25 19:17:20|3241.29|3232.59|3242.2|3233.5|3242.7|3234|3241.03|3232.33|38
1629919050000|2021-08-25 19:17:30|3242.42|3233.72|3243|3234.3|3243.3|3234.6|3242.42|3233.72|32
1629919060000|2021-08-25 19:17:40|3243.27|3234.57|3243|3234.3|3243.32|3234.62|3242.98|3234.28|15
1629919070000|2021-08-25 19:17:50|3243.32|3234.62|3243.92|3235.22|3243.93|3235.23|3242.35|3233.65|24
1629919080000|2021-08-25 19:18:00|3242.89|3234.19|3242.07|3233.37|3243.02|3234.32|3242.07|3233.37|34
1629919090000|2021-08-25 19:18:10|3242.06|3233.36|3242.12|3233.42|3242.17|3233.47|3241.92|3233.22|34
1629919100000|2021-08-25 19:18:20|3242.17|3233.47|3241.51|3232.81|3242.17|3233.47|3241.38|3232.68|27
1629919110000|2021-08-25 19:18:30|3241.6|3232.9|3241.51|3232.81|3241.6|3232.9|3241.41|3232.71|24
1629919120000|2021-08-25 19:18:40|3241.5|3232.8|3241.45|3232.75|3241.54|3232.84|3241.36|3232.66|16
1629919130000|2021-08-25 19:18:50|3241.48|3232.78|3239.68|3230.98|3241.48|3232.78|3239.68|3230.98|23
1629919140000|2021-08-25 19:19:00|3239.71|3231.01|3239.71|3231.01|3240.97|3232.27|3239.68|3230.98|29
1629919150000|2021-08-25 19:19:10|3239.61|3230.91|3238.1|3229.4|3239.62|3230.92|3237.97|3229.27|31
1629919160000|2021-08-25 19:19:20|3238.32|3229.62|3236.26|3227.56|3238.36|3229.66|3236.15|3227.45|32
1629919170000|2021-08-25 19:19:30|3236.24|3227.54|3236.42|3227.72|3237.11|3228.41|3236.11|3227.41|33
1629919180000|2021-08-25 19:19:40|3236.41|3227.71|3236.19|3227.49|3236.41|3227.71|3236.04|3227.34|24
1629919190000|2021-08-25 19:19:50|3236.2|3227.5|3235.56|3226.86|3236.2|3227.5|3235.5|3226.8|20
1629919200000|2021-08-25 19:20:00|3235.53|3226.83|3235.63|3226.93|3236.87|3228.17|3235.4|3226.7|33
1629919210000|2021-08-25 19:20:10|3235.68|3226.98|3236.31|3227.61|3237.5|3228.8|3235.53|3226.83|36
1629919220000|2021-08-25 19:20:20|3236.28|3227.58|3232.73|3224.03|3236.28|3227.58|3232.73|3224.03|37
1629919230000|2021-08-25 19:20:30|3233.02|3224.32|3230.6|3221.9|3233.02|3224.32|3229.76|3221.06|39
1629919240000|2021-08-25 19:20:40|3230.87|3222.17|3229.69|3220.99|3230.87|3222.17|3228.79|3220.09|38
1629919250000|2021-08-25 19:20:50|3229.65|3220.95|3227.05|3218.35|3229.72|3221.02|3226.75|3218.05|40
1629919260000|2021-08-25 19:21:00|3227.06|3218.36|3227.23|3218.53|3229.35|3220.65|3226.97|3218.27|38
1629919270000|2021-08-25 19:21:10|3227.34|3218.64|3225.81|3217.11|3227.57|3218.87|3225.81|3217.11|40
1629919280000|2021-08-25 19:21:20|3225.77|3217.07|3228.68|3219.98|3228.68|3219.98|3225.77|3217.07|35
1629919290000|2021-08-25 19:21:30|3228.75|3220.05|3228.65|3219.95|3228.99|3220.29|3228.05|3219.35|39
1629919300000|2021-08-25 19:21:40|3228.91|3220.21|3230.23|3221.53|3230.24|3221.54|3228.91|3220.21|38
1629919310000|2021-08-25 19:21:50|3230.17|3221.47|3230.4|3221.7|3230.83|3222.13|3229.85|3221.15|37
1629919320000|2021-08-25 19:22:00|3230.42|3221.72|3230.22|3221.52|3230.82|3222.12|3229.52|3220.82|37
1629919330000|2021-08-25 19:22:10|3230.37|3221.67|3230.6|3221.9|3230.6|3221.9|3229.73|3221.03|33
1629919340000|2021-08-25 19:22:20|3230.1|3221.4|3230.32|3221.62|3230.69|3221.99|3229.88|3221.18|32
1629919350000|2021-08-25 19:22:30|3230.33|3221.63|3229.29|3220.59|3230.39|3221.69|3229.03|3220.33|28
1629919360000|2021-08-25 19:22:40|3229.09|3220.39|3228.94|3220.24|3229.09|3220.39|3228.71|3220.01|23
1629919370000|2021-08-25 19:22:50|3229.1|3220.4|3229.5|3220.8|3229.81|3221.11|3228.84|3220.14|25
1629919380000|2021-08-25 19:23:00|3229.52|3220.82|3229.96|3221.26|3230.45|3221.75|3229.52|3220.82|25
1629919390000|2021-08-25 19:23:10|3230.05|3221.35|3230.93|3222.23|3231.02|3222.32|3230.05|3221.35|21
1629919400000|2021-08-25 19:23:20|3230.94|3222.24|3231.8|3223.1|3231.8|3223.1|3230.74|3222.04|18
1629919410000|2021-08-25 19:23:30|3231.81|3223.11|3232.63|3223.93|3232.95|3224.25|3231.29|3222.59|21
1629919420000|2021-08-25 19:23:40|3232.97|3224.27|3232.92|3224.22|3233.03|3224.33|3232.36|3223.66|33
1629919430000|2021-08-25 19:23:50|3232.93|3224.23|3233.13|3224.43|3233.13|3224.43|3232.67|3223.97|22
1629919440000|2021-08-25 19:24:00|3233.05|3224.35|3231.99|3223.29|3233.2|3224.5|3231.45|3222.75|27
1629919450000|2021-08-25 19:24:10|3231.89|3223.19|3232.38|3223.68|3233.01|3224.31|3231.4|3222.7|29
1629919460000|2021-08-25 19:24:20|3233.15|3224.45|3232.44|3223.74|3233.15|3224.45|3232.34|3223.64|34
1629919470000|2021-08-25 19:24:30|3232.57|3223.87|3234.24|3225.54|3234.24|3225.54|3232.32|3223.62|33
1629919480000|2021-08-25 19:24:40|3234.45|3225.75|3233.7|3225|3234.76|3226.06|3233.65|3224.95|31
1629919490000|2021-08-25 19:24:50|3233.71|3225.01|3233.77|3225.07|3233.84|3225.14|3233.05|3224.35|25
1629919500000|2021-08-25 19:25:00|3233.75|3225.05|3233.58|3224.88|3234.6|3225.9|3233.43|3224.73|23
1629919510000|2021-08-25 19:25:10|3233.73|3225.03|3235.82|3227.12|3235.82|3227.12|3233.73|3225.03|8
1629919520000|2021-08-25 19:25:20|3235.87|3227.17|3235.61|3226.91|3235.88|3227.18|3235.61|3226.91|5
1629919530000|2021-08-25 19:25:30|3235.74|3227.04|3235.3|3226.6|3235.74|3227.04|3235.3|3226.6|10
1629919540000|2021-08-25 19:25:40|3235.14|3226.44|3235.1|3226.4|3235.52|3226.82|3235.08|3226.38|26
1629919550000|2021-08-25 19:25:50|3235.44|3226.74|3236.37|3227.67|3236.37|3227.67|3235.44|3226.74|16
1629919560000|2021-08-25 19:26:00|3236.04|3227.34|3237.93|3229.23|3237.93|3229.23|3236.04|3227.34|23
1629919570000|2021-08-25 19:26:10|3237.95|3229.25|3237.56|3228.86|3237.98|3229.28|3236.64|3227.94|28
1629919580000|2021-08-25 19:26:20|3237.85|3229.15|3236.74|3228.04|3237.93|3229.23|3236.74|3228.04|24
1629919590000|2021-08-25 19:26:30|3237.61|3228.91|3237.17|3228.47|3238.33|3229.63|3236.75|3228.05|25
1629919600000|2021-08-25 19:26:40|3237.69|3228.99|3238.88|3230.18|3239.63|3230.93|3237.65|3228.95|31
1629919610000|2021-08-25 19:26:50|3238.33|3229.63|3239.31|3230.61|3239.65|3230.95|3238.33|3229.63|24
1629919620000|2021-08-25 19:27:00|3239.65|3230.95|3240.71|3232.01|3241.38|3232.68|3238.74|3230.04|28
1629919630000|2021-08-25 19:27:10|3241.28|3232.58|3242.45|3233.75|3242.51|3233.81|3240.85|3232.15|20
1629919640000|2021-08-25 19:27:20|3242.3|3233.6|3240.94|3232.24|3242.3|3233.6|3240.77|3232.07|16
1629919650000|2021-08-25 19:27:30|3240.92|3232.22|3240.76|3232.06|3241.33|3232.63|3240.63|3231.93|22
1629919660000|2021-08-25 19:27:40|3240.54|3231.84|3240.46|3231.76|3240.76|3232.06|3239.09|3230.39|31
1629919670000|2021-08-25 19:27:50|3240.63|3231.93|3240.62|3231.92|3240.8|3232.1|3240.25|3231.55|20
1629919680000|2021-08-25 19:28:00|3240.61|3231.91|3239.39|3230.69|3240.61|3231.91|3239.39|3230.69|23
1629919690000|2021-08-25 19:28:10|3239.14|3230.44|3238.22|3229.52|3239.14|3230.44|3237.36|3228.66|31
1629919700000|2021-08-25 19:28:20|3238.43|3229.73|3238.35|3229.65|3238.48|3229.78|3237.64|3228.94|32
1629919710000|2021-08-25 19:28:30|3238.05|3229.35|3238.61|3229.91|3238.64|3229.94|3238.03|3229.33|22
1629919720000|2021-08-25 19:28:40|3238.47|3229.77|3238.44|3229.74|3238.54|3229.84|3238.3|3229.6|25
1629919730000|2021-08-25 19:28:50|3238.48|3229.78|3236.57|3227.87|3238.49|3229.79|3235.9|3227.2|34
1629919740000|2021-08-25 19:29:00|3236.28|3227.58|3236.3|3227.6|3236.35|3227.65|3235.09|3226.39|38
1629919750000|2021-08-25 19:29:10|3235.8|3227.1|3237.4|3228.7|3237.74|3229.04|3235.79|3227.09|38
1629919760000|2021-08-25 19:29:20|3237.43|3228.73|3235.82|3227.12|3237.55|3228.85|3235.35|3226.65|31
1629919770000|2021-08-25 19:29:30|3236.23|3227.53|3235.99|3227.29|3236.64|3227.94|3235.05|3226.35|32
1629919780000|2021-08-25 19:29:40|3236.16|3227.46|3235.73|3227.03|3236.43|3227.73|3235.48|3226.78|25
1629919790000|2021-08-25 19:29:50|3235.14|3226.44|3235.6|3226.9|3236.26|3227.56|3234.92|3226.22|37
1629919800000|2021-08-25 19:30:00|3235.63|3226.93|3235.83|3227.13|3235.93|3227.23|3235.1|3226.4|28
1629919810000|2021-08-25 19:30:10|3235.76|3227.06|3237.76|3229.06|3237.76|3229.06|3235.76|3227.06|23
1629919820000|2021-08-25 19:30:20|3237.78|3229.08|3237.83|3229.13|3237.92|3229.22|3237.5|3228.8|14
1629919830000|2021-08-25 19:30:30|3238.13|3229.43|3238.75|3230.05|3239|3230.3|3238.13|3229.43|15
1629919840000|2021-08-25 19:30:40|3238.8|3230.1|3238.8|3230.1|3238.99|3230.29|3238.75|3230.05|13
1629919850000|2021-08-25 19:30:50|3238.74|3230.04|3237.73|3229.03|3239.11|3230.41|3237.71|3229.01|20
1629919860000|2021-08-25 19:31:00|3237.67|3228.97|3237.69|3228.99|3238.42|3229.72|3237.28|3228.58|35
1629919870000|2021-08-25 19:31:10|3237.74|3229.04|3236.13|3227.43|3237.93|3229.23|3236.13|3227.43|38
1629919880000|2021-08-25 19:31:20|3236.26|3227.56|3236.09|3227.39|3236.26|3227.56|3235.64|3226.94|39
1629919890000|2021-08-25 19:31:30|3236|3227.3|3236.15|3227.45|3236.74|3228.04|3235.8|3227.1|36
1629919900000|2021-08-25 19:31:40|3236.62|3227.92|3236.5|3227.8|3236.62|3227.92|3235.76|3227.06|27
1629919910000|2021-08-25 19:31:50|3235.98|3227.28|3236.22|3227.52|3236.93|3228.23|3235.81|3227.11|30
1629919920000|2021-08-25 19:32:00|3236.69|3227.99|3236.21|3227.51|3237.39|3228.69|3235.97|3227.27|27
1629919930000|2021-08-25 19:32:10|3236.56|3227.86|3236.88|3228.18|3236.88|3228.18|3235.94|3227.24|32
1629919940000|2021-08-25 19:32:20|3236.89|3228.19|3236.52|3227.82|3236.92|3228.22|3235.93|3227.23|31
1629919950000|2021-08-25 19:32:30|3236.51|3227.81|3236.42|3227.72|3236.71|3228.01|3235.97|3227.27|24
1629919960000|2021-08-25 19:32:40|3236.62|3227.92|3235.6|3226.9|3236.62|3227.92|3235.6|3226.9|19
1629919970000|2021-08-25 19:32:50|3235.61|3226.91|3235.65|3226.95|3235.65|3226.95|3235.61|3226.91|6
1629919980000|2021-08-25 19:33:00|3235.61|3226.91|3234.89|3226.19|3235.65|3226.95|3234.75|3226.05|13
1629919990000|2021-08-25 19:33:10|3234.86|3226.16|3234.48|3225.78|3234.89|3226.19|3234.29|3225.59|35
1629920000000|2021-08-25 19:33:20|3234.07|3225.37|3235.24|3226.54|3235.61|3226.91|3234.07|3225.37|31
1629920010000|2021-08-25 19:33:30|3235.16|3226.46|3234.42|3225.72|3235.19|3226.49|3234.29|3225.59|29
1629920020000|2021-08-25 19:33:40|3234.46|3225.76|3234.5|3225.8|3234.56|3225.86|3234.37|3225.67|17
1629920030000|2021-08-25 19:33:50|3234.55|3225.85|3234.38|3225.68|3235.85|3227.15|3234.38|3225.68|30
1629920040000|2021-08-25 19:34:00|3234.74|3226.04|3234.32|3225.62|3234.74|3226.04|3234.26|3225.56|21
1629920050000|2021-08-25 19:34:10|3234.21|3225.51|3234.34|3225.64|3234.55|3225.85|3234.21|3225.51|20
1629920060000|2021-08-25 19:34:20|3234.36|3225.66|3233.19|3224.49|3234.55|3225.85|3232.6|3223.9|28
1629920070000|2021-08-25 19:34:30|3232.6|3223.9|3232.79|3224.09|3233.58|3224.88|3232.4|3223.7|28
1629920080000|2021-08-25 19:34:40|3232.95|3224.25|3229.26|3220.56|3233.1|3224.4|3229.15|3220.45|36
1629920090000|2021-08-25 19:34:50|3229.19|3220.49|3228.18|3219.48|3229.43|3220.73|3227.2|3218.5|33
1629920100000|2021-08-25 19:35:00|3228.47|3219.77|3228.63|3219.93|3228.85|3220.15|3227.39|3218.69|37
1629920110000|2021-08-25 19:35:10|3228.6|3219.9|3229.07|3220.37|3230.13|3221.43|3228.53|3219.83|37
1629920120000|2021-08-25 19:35:20|3229.28|3220.58|3230.72|3222.02|3230.72|3222.02|3228.67|3219.97|34
1629920130000|2021-08-25 19:35:30|3230.77|3222.07|3229.78|3221.08|3230.77|3222.07|3229.77|3221.07|23
1629920140000|2021-08-25 19:35:40|3230.48|3221.78|3231.21|3222.51|3232.32|3223.62|3229.59|3220.89|32
1629920150000|2021-08-25 19:35:50|3231.89|3223.19|3231.25|3222.55|3231.89|3223.19|3231.21|3222.51|24
1629920160000|2021-08-25 19:36:00|3231.57|3222.87|3230.17|3221.47|3231.57|3222.87|3230.17|3221.47|9
1629920170000|2021-08-25 19:36:10|3230.4|3221.7|3231.5|3222.8|3231.5|3222.8|3230.4|3221.7|11
1629920180000|2021-08-25 19:36:20|3231.46|3222.76|3232.14|3223.44|3232.14|3223.44|3231.15|3222.45|6
1629920190000|2021-08-25 19:36:30|3232.26|3223.56|3232.21|3223.51|3232.41|3223.71|3232.21|3223.51|15
1629920200000|2021-08-25 19:36:40|3232.2|3223.5|3232.5|3223.8|3232.64|3223.94|3232.18|3223.48|16
1629920210000|2021-08-25 19:36:50|3231.97|3223.27|3232.1|3223.4|3232.4|3223.7|3230.96|3222.26|21
1629920220000|2021-08-25 19:37:00|3232.73|3224.03|3235.26|3226.56|3235.44|3226.74|3232.35|3223.65|32
1629920230000|2021-08-25 19:37:10|3234.57|3225.87|3235.57|3226.87|3235.87|3227.17|3234.52|3225.82|31
1629920240000|2021-08-25 19:37:20|3235.55|3226.85|3235.95|3227.25|3236.26|3227.56|3235.4|3226.7|34
1629920250000|2021-08-25 19:37:30|3235.59|3226.89|3235.44|3226.74|3236.43|3227.73|3235.44|3226.74|33
1629920260000|2021-08-25 19:37:40|3235.53|3226.83|3234.57|3225.87|3236.44|3227.74|3234.41|3225.71|37
1629920270000|2021-08-25 19:37:50|3234.5|3225.8|3232.18|3223.48|3234.5|3225.8|3232.18|3223.48|36
1629920280000|2021-08-25 19:38:00|3232.1|3223.4|3232.32|3223.62|3233.05|3224.35|3231.96|3223.26|38
1629920290000|2021-08-25 19:38:10|3232.7|3224|3232.66|3223.96|3232.87|3224.17|3232.34|3223.64|27
1629920300000|2021-08-25 19:38:20|3232.87|3224.17|3233.19|3224.49|3233.19|3224.49|3232.38|3223.68|23
1629920310000|2021-08-25 19:38:30|3233.18|3224.48|3234.4|3225.7|3235.12|3226.42|3233.18|3224.48|33
1629920320000|2021-08-25 19:38:40|3235.06|3226.36|3234.77|3226.07|3235.09|3226.39|3234.01|3225.31|22
1629920330000|2021-08-25 19:38:50|3234.69|3225.99|3234.42|3225.72|3235.1|3226.4|3233.95|3225.25|31
1629920340000|2021-08-25 19:39:00|3234.89|3226.19|3234.86|3226.16|3235.04|3226.34|3234.42|3225.72|29
1629920350000|2021-08-25 19:39:10|3234.85|3226.15|3234.88|3226.18|3234.96|3226.26|3234.13|3225.43|27
1629920360000|2021-08-25 19:39:20|3234.89|3226.19|3235.36|3226.66|3235.79|3227.09|3234.02|3225.32|29
1629920370000|2021-08-25 19:39:30|3235.65|3226.95|3234.79|3226.09|3236.27|3227.57|3234.3|3225.6|33
1629920380000|2021-08-25 19:39:40|3235.31|3226.61|3233.94|3225.24|3235.31|3226.61|3233.94|3225.24|17
1629920390000|2021-08-25 19:39:50|3233.84|3225.14|3233.84|3225.14|3234.54|3225.84|3233.84|3225.14|3
1629920400000|2021-08-25 19:40:00|3233.89|3225.19|3233.92|3225.22|3234.62|3225.92|3233.89|3225.19|16
1629920410000|2021-08-25 19:40:10|3233.85|3225.15|3234.82|3226.12|3235.48|3226.78|3233.67|3224.97|26
1629920420000|2021-08-25 19:40:20|3234.31|3225.61|3235.99|3227.29|3236|3227.3|3234.25|3225.55|22
1629920430000|2021-08-25 19:40:30|3236.01|3227.31|3236.31|3227.61|3236.31|3227.61|3236.01|3227.31|14
1629920440000|2021-08-25 19:40:40|3236.33|3227.63|3236.58|3227.88|3236.58|3227.88|3236.33|3227.63|2
1629920460000|2021-08-25 19:41:00|3236.47|3227.77|3236.48|3227.78|3236.51|3227.81|3236.18|3227.48|20
1629920470000|2021-08-25 19:41:10|3236.51|3227.81|3236.32|3227.62|3236.58|3227.88|3236.26|3227.56|24
1629920480000|2021-08-25 19:41:20|3236.4|3227.7|3236.34|3227.64|3236.47|3227.77|3235.93|3227.23|24
1629920490000|2021-08-25 19:41:30|3236.33|3227.63|3235.99|3227.29|3236.33|3227.63|3235.99|3227.29|21
1629920500000|2021-08-25 19:41:40|3235.91|3227.21|3236.35|3227.65|3236.36|3227.66|3235.91|3227.21|23
1629920510000|2021-08-25 19:41:50|3236.24|3227.54|3236.28|3227.58|3236.53|3227.83|3236.03|3227.33|25
1629920520000|2021-08-25 19:42:00|3236.29|3227.59|3236.46|3227.76|3236.86|3228.16|3236.29|3227.59|31
1629920530000|2021-08-25 19:42:10|3236.45|3227.75|3236.01|3227.31|3236.79|3228.09|3236.01|3227.31|22
1629920540000|2021-08-25 19:42:20|3236.1|3227.4|3236.34|3227.64|3236.45|3227.75|3236.01|3227.31|17
1629920550000|2021-08-25 19:42:30|3236.09|3227.39|3235.89|3227.19|3236.49|3227.79|3235.87|3227.17|7
1629920560000|2021-08-25 19:42:40|3236.34|3227.64|3236.71|3228.01|3236.8|3228.1|3235.99|3227.29|13
1629920570000|2021-08-25 19:42:50|3236.66|3227.96|3236.66|3227.96|3237.06|3228.36|3236.66|3227.96|4
1629920580000|2021-08-25 19:43:00|3237.1|3228.4|3236.66|3227.96|3237.11|3228.41|3236.66|3227.96|13
1629920590000|2021-08-25 19:43:10|3237.1|3228.4|3236.67|3227.97|3237.1|3228.4|3236.66|3227.96|9
1629920600000|2021-08-25 19:43:20|3237.05|3228.35|3236.21|3227.51|3237.05|3228.35|3236.21|3227.51|9
1629920610000|2021-08-25 19:43:30|3236.87|3228.17|3236.39|3227.69|3236.87|3228.17|3236.16|3227.46|29
1629920620000|2021-08-25 19:43:40|3236.24|3227.54|3236.87|3228.17|3236.87|3228.17|3236.24|3227.54|17
1629920630000|2021-08-25 19:43:50|3236.99|3228.29|3236.72|3228.02|3236.99|3228.29|3236.72|3228.02|2
1629920640000|2021-08-25 19:44:00|3236.73|3228.03|3237.21|3228.51|3237.22|3228.52|3236.73|3228.03|10
1629920650000|2021-08-25 19:44:10|3237.22|3228.52|3237.3|3228.6|3237.31|3228.61|3237.2|3228.5|13
1629920660000|2021-08-25 19:44:20|3237.29|3228.59|3238.07|3229.37|3238.19|3229.49|3237.26|3228.56|23
1629920670000|2021-08-25 19:44:30|3238.09|3229.39|3238.54|3229.84|3238.54|3229.84|3238.05|3229.35|11
1629920680000|2021-08-25 19:44:40|3238.35|3229.65|3238.35|3229.65|3238.61|3229.91|3238.2|3229.5|22
1629920690000|2021-08-25 19:44:50|3238.32|3229.62|3238.29|3229.59|3238.48|3229.78|3238.15|3229.45|13
1629920700000|2021-08-25 19:45:00|3238.34|3229.64|3238.48|3229.78|3238.48|3229.78|3238.04|3229.34|20
1629920710000|2021-08-25 19:45:10|3238.51|3229.81|3238.72|3230.02|3238.77|3230.07|3238.36|3229.66|20
1629920720000|2021-08-25 19:45:20|3238.75|3230.05|3239.27|3230.57|3239.49|3230.79|3238.53|3229.83|23
1629920730000|2021-08-25 19:45:30|3239.28|3230.58|3238.64|3229.94|3240.05|3231.35|3238.64|3229.94|32
1629920740000|2021-08-25 19:45:40|3238.78|3230.08|3236.61|3227.91|3238.78|3230.08|3236.24|3227.54|31
1629920750000|2021-08-25 19:45:50|3237.01|3228.31|3236.74|3228.04|3237.41|3228.71|3236.61|3227.91|33
1629920760000|2021-08-25 19:46:00|3236.86|3228.16|3235.86|3227.16|3237.54|3228.84|3235.6|3226.9|25
1629920770000|2021-08-25 19:46:10|3236.11|3227.41|3235.49|3226.79|3236.99|3228.29|3235.49|3226.79|36
1629920780000|2021-08-25 19:46:20|3235.4|3226.7|3235.14|3226.44|3235.56|3226.86|3234.81|3226.11|15
1629920790000|2021-08-25 19:46:30|3235.1|3226.4|3235.08|3226.38|3235.13|3226.43|3234.8|3226.1|24
1629920800000|2021-08-25 19:46:40|3235.14|3226.44|3235.12|3226.42|3235.31|3226.61|3234.95|3226.25|26
1629920810000|2021-08-25 19:46:50|3235.08|3226.38|3235.1|3226.4|3235.44|3226.74|3234.72|3226.02|32
1629920820000|2021-08-25 19:47:00|3235.09|3226.39|3235.39|3226.69|3235.58|3226.88|3234.95|3226.25|28
1629920830000|2021-08-25 19:47:10|3235.38|3226.68|3236.21|3227.51|3236.32|3227.62|3235.16|3226.46|29
1629920840000|2021-08-25 19:47:20|3236.31|3227.61|3235.73|3227.03|3236.31|3227.61|3235.67|3226.97|22
1629920850000|2021-08-25 19:47:30|3235.99|3227.29|3235.97|3227.27|3236.23|3227.53|3235.84|3227.14|27
1629920860000|2021-08-25 19:47:40|3235.98|3227.28|3236.12|3227.42|3236.77|3228.07|3235.91|3227.21|12
1629920870000|2021-08-25 19:47:50|3236.07|3227.37|3235.71|3227.01|3236.35|3227.65|3235.52|3226.82|23
1629920880000|2021-08-25 19:48:00|3235.74|3227.04|3235.72|3227.02|3236.13|3227.43|3235.48|3226.78|21
1629920890000|2021-08-25 19:48:10|3235.92|3227.22|3235.53|3226.83|3236.13|3227.43|3235.24|3226.54|24
1629920900000|2021-08-25 19:48:20|3235.54|3226.84|3236.16|3227.46|3236.89|3228.19|3235.54|3226.84|30
1629920910000|2021-08-25 19:48:30|3235.77|3227.07|3236.07|3227.37|3236.46|3227.76|3235.64|3226.94|37
1629920920000|2021-08-25 19:48:40|3236.06|3227.36|3236.42|3227.72|3236.68|3227.98|3235.75|3227.05|26
1629920930000|2021-08-25 19:48:50|3236.43|3227.73|3235.87|3227.17|3236.51|3227.81|3235.49|3226.79|30
1629920940000|2021-08-25 19:49:00|3235.86|3227.16|3234.35|3225.65|3235.93|3227.23|3234.29|3225.59|30
1629920950000|2021-08-25 19:49:10|3234.33|3225.63|3235.44|3226.74|3235.76|3227.06|3234.3|3225.6|32
1629920960000|2021-08-25 19:49:20|3235.49|3226.79|3235.36|3226.66|3235.76|3227.06|3235.13|3226.43|18
1629920970000|2021-08-25 19:49:30|3235.37|3226.67|3234.49|3225.79|3235.57|3226.87|3234.49|3225.79|8
1629920980000|2021-08-25 19:49:40|3234.59|3225.89|3234.89|3226.19|3234.9|3226.2|3234.27|3225.57|17
1629920990000|2021-08-25 19:49:50|3234.81|3226.11|3234.89|3226.19|3234.89|3226.19|3234.76|3226.06|5
1629921000000|2021-08-25 19:50:00|3234.9|3226.2|3235.32|3226.62|3235.74|3227.04|3234.9|3226.2|15
1629921010000|2021-08-25 19:50:10|3235.28|3226.58|3235.46|3226.76|3236.07|3227.37|3235.12|3226.42|17
1629921020000|2021-08-25 19:50:20|3235.68|3226.98|3235.52|3226.82|3236.35|3227.65|3234.96|3226.26|31
1629921030000|2021-08-25 19:50:30|3236.25|3227.55|3235.12|3226.42|3236.81|3228.11|3234.58|3225.88|36
1629921040000|2021-08-25 19:50:40|3234.96|3226.26|3234.17|3225.47|3235.07|3226.37|3233.98|3225.28|36
1629921050000|2021-08-25 19:50:50|3234.18|3225.48|3233.39|3224.69|3234.22|3225.52|3233.29|3224.59|15
1629921060000|2021-08-25 19:51:00|3233.36|3224.66|3232.16|3223.46|3233.44|3224.74|3232.16|3223.46|17
1629921070000|2021-08-25 19:51:10|3232.03|3223.33|3232.18|3223.48|3232.99|3224.29|3232.03|3223.33|34
1629921080000|2021-08-25 19:51:20|3232.47|3223.77|3229.89|3221.19|3232.47|3223.77|3229.89|3221.19|22
1629921090000|2021-08-25 19:51:30|3229.84|3221.14|3228.91|3220.21|3229.89|3221.19|3228.84|3220.14|27
1629921100000|2021-08-25 19:51:40|3229.01|3220.31|3229.04|3220.34|3229.24|3220.54|3228.95|3220.25|29
1629921110000|2021-08-25 19:51:50|3228.73|3220.03|3223.17|3214.47|3229.22|3220.52|3223.17|3214.47|38
1629921120000|2021-08-25 19:52:00|3222.92|3214.22|3218.08|3209.38|3223.49|3214.79|3217.81|3209.11|39
1629921130000|2021-08-25 19:52:10|3218.09|3209.39|3217.62|3208.92|3219.98|3211.28|3216.8|3208.1|39
1629921140000|2021-08-25 19:52:20|3217.82|3209.12|3215.82|3207.12|3218.47|3209.77|3215.28|3206.58|36
1629921150000|2021-08-25 19:52:30|3215.8|3207.1|3212.56|3203.86|3215.8|3207.1|3210.93|3202.23|25
1629921160000|2021-08-25 19:52:40|3212.67|3203.97|3213.73|3205.03|3213.97|3205.27|3211.29|3202.59|32
1629921170000|2021-08-25 19:52:50|3214.03|3205.33|3213.44|3204.74|3215.25|3206.55|3212.79|3204.09|36
1629921180000|2021-08-25 19:53:00|3212.92|3204.22|3214.09|3205.39|3214.46|3205.76|3212.92|3204.22|36
1629921190000|2021-08-25 19:53:10|3214.17|3205.47|3217.18|3208.48|3217.26|3208.56|3214.11|3205.41|39
1629921200000|2021-08-25 19:53:20|3217.05|3208.35|3218.55|3209.85|3218.55|3209.85|3216.99|3208.29|40
1629921210000|2021-08-25 19:53:30|3218.44|3209.74|3220.31|3211.61|3220.31|3211.61|3218.36|3209.66|38
1629921220000|2021-08-25 19:53:40|3220.29|3211.59|3219.64|3210.94|3220.47|3211.77|3218.97|3210.27|40
1629921230000|2021-08-25 19:53:50|3219.84|3211.14|3220.37|3211.67|3220.56|3211.86|3219.67|3210.97|36
1629921240000|2021-08-25 19:54:00|3220.44|3211.74|3220.56|3211.86|3220.8|3212.1|3219.94|3211.24|31
1629921250000|2021-08-25 19:54:10|3220.2|3211.5|3221.5|3212.8|3221.5|3212.8|3219.93|3211.23|28
1629921260000|2021-08-25 19:54:20|3221.55|3212.85|3221.47|3212.77|3221.55|3212.85|3221.4|3212.7|22
1629921270000|2021-08-25 19:54:30|3221.49|3212.79|3221.88|3213.18|3222.05|3213.35|3221.31|3212.61|25
1629921280000|2021-08-25 19:54:40|3221.68|3212.98|3222.2|3213.5|3222.23|3213.53|3221.68|3212.98|32
1629921290000|2021-08-25 19:54:50|3222.19|3213.49|3220.52|3211.82|3222.23|3213.53|3220.33|3211.63|35
1629921300000|2021-08-25 19:55:00|3220.53|3211.83|3222.4|3213.7|3222.47|3213.77|3220.46|3211.76|37
1629921310000|2021-08-25 19:55:10|3222.62|3213.92|3225.1|3216.4|3225.53|3216.83|3222.49|3213.79|37
1629921320000|2021-08-25 19:55:20|3225.18|3216.48|3226.78|3218.08|3227.13|3218.43|3225.1|3216.4|38
1629921330000|2021-08-25 19:55:30|3226.85|3218.15|3227.65|3218.95|3227.83|3219.13|3226.5|3217.8|35
1629921340000|2021-08-25 19:55:40|3227.63|3218.93|3228.42|3219.72|3228.62|3219.92|3227.63|3218.93|35
1629921350000|2021-08-25 19:55:50|3228.34|3219.64|3227.89|3219.19|3228.59|3219.89|3227.52|3218.82|38
1629921360000|2021-08-25 19:56:00|3227.91|3219.21|3228.61|3219.91|3229.16|3220.46|3227.76|3219.06|34
1629921370000|2021-08-25 19:56:10|3228.5|3219.8|3228.88|3220.18|3228.88|3220.18|3228.03|3219.33|34
1629921380000|2021-08-25 19:56:20|3228.35|3219.65|3228.68|3219.98|3229.01|3220.31|3228.23|3219.53|25
1629921390000|2021-08-25 19:56:30|3228.49|3219.79|3229.31|3220.61|3229.41|3220.71|3228.39|3219.69|20
1629921400000|2021-08-25 19:56:40|3229.53|3220.83|3229.51|3220.81|3229.54|3220.84|3229.18|3220.48|26
1629921410000|2021-08-25 19:56:50|3229.18|3220.48|3229.31|3220.61|3229.6|3220.9|3229.18|3220.48|22
1629921420000|2021-08-25 19:57:00|3229.29|3220.59|3228.64|3219.94|3229.57|3220.87|3228.47|3219.77|16
1629921430000|2021-08-25 19:57:10|3228.7|3220|3229.63|3220.93|3230.19|3221.49|3228.64|3219.94|27
1629921440000|2021-08-25 19:57:20|3229.59|3220.89|3230.02|3221.32|3230.15|3221.45|3229.52|3220.82|21
1629921450000|2021-08-25 19:57:30|3229.87|3221.17|3230.08|3221.38|3230.33|3221.63|3229.4|3220.7|22
1629921460000|2021-08-25 19:57:40|3230.07|3221.37|3230.05|3221.35|3231.01|3222.31|3229.99|3221.29|29
1629921470000|2021-08-25 19:57:50|3230.24|3221.54|3230.18|3221.48|3231.09|3222.39|3229.85|3221.15|19
1629921480000|2021-08-25 19:58:00|3230.37|3221.67|3230.45|3221.75|3231.15|3222.45|3229.67|3220.97|22
1629921490000|2021-08-25 19:58:10|3230.43|3221.73|3229.21|3220.51|3230.43|3221.73|3228.84|3220.14|35
1629921500000|2021-08-25 19:58:20|3228.95|3220.25|3229.22|3220.52|3229.52|3220.82|3228.95|3220.25|17
1629921510000|2021-08-25 19:58:30|3229.12|3220.42|3229.57|3220.87|3229.7|3221|3228.92|3220.22|34
1629921520000|2021-08-25 19:58:40|3229.6|3220.9|3229.53|3220.83|3229.65|3220.95|3229.45|3220.75|29
1629921530000|2021-08-25 19:58:50|3229.4|3220.7|3229|3220.3|3229.4|3220.7|3228.64|3219.94|23
1629921540000|2021-08-25 19:59:00|3228.97|3220.27|3226.45|3217.75|3228.97|3220.27|3226.41|3217.71|31
1629921550000|2021-08-25 19:59:10|3226.62|3217.92|3227.91|3219.21|3228.16|3219.46|3226.41|3217.71|34
1629921560000|2021-08-25 19:59:20|3227.21|3218.51|3226.79|3218.09|3227.21|3218.51|3226.62|3217.92|37
1629921570000|2021-08-25 19:59:30|3226.75|3218.05|3223.33|3214.63|3226.95|3218.25|3223.33|3214.63|36
1629921580000|2021-08-25 19:59:40|3223.13|3214.43|3221.27|3212.57|3224.48|3215.78|3221.27|3212.57|38
1629921590000|2021-08-25 19:59:50|3221.45|3212.75|3219.88|3211.18|3221.45|3212.75|3219.63|3210.93|35
1629921600000|2021-08-25 20:00:00|3219.84|3211.14|3224.33|3215.63|3224.38|3215.68|3219.65|3210.95|37
1629921610000|2021-08-25 20:00:10|3223.67|3214.97|3228.13|3219.43|3228.13|3219.43|3223.67|3214.97|39
1629921620000|2021-08-25 20:00:20|3227.73|3219.03|3226.69|3217.99|3228.15|3219.45|3225.15|3216.45|38
1629921630000|2021-08-25 20:00:30|3226.73|3218.03|3227.18|3218.48|3227.81|3219.11|3226.41|3217.71|36
1629921640000|2021-08-25 20:00:40|3227.21|3218.51|3228.51|3219.81|3228.51|3219.81|3226.97|3218.27|34
1629921650000|2021-08-25 20:00:50|3228.26|3219.56|3229.79|3221.09|3229.79|3221.09|3228.16|3219.46|33
1629921660000|2021-08-25 20:01:00|3229.14|3220.44|3229.27|3220.57|3229.86|3221.16|3228.76|3220.06|36
1629921670000|2021-08-25 20:01:10|3229.29|3220.59|3227.08|3218.38|3229.33|3220.63|3226.89|3218.19|38
1629921680000|2021-08-25 20:01:20|3227.1|3218.4|3227.66|3218.96|3227.66|3218.96|3226.85|3218.15|36
1629921690000|2021-08-25 20:01:30|3227.86|3219.16|3227.75|3219.05|3228.76|3220.06|3227.04|3218.34|39
1629921700000|2021-08-25 20:01:40|3227.72|3219.02|3226.57|3217.87|3228.01|3219.31|3226.56|3217.86|30
1629921710000|2021-08-25 20:01:50|3226.56|3217.86|3226.95|3218.25|3227.13|3218.43|3226.53|3217.83|27
1629921720000|2021-08-25 20:02:00|3226.93|3218.23|3227.73|3219.03|3228.06|3219.36|3226.9|3218.2|21
1629921730000|2021-08-25 20:02:10|3227.64|3218.94|3228.57|3219.87|3228.57|3219.87|3227.63|3218.93|27
1629921740000|2021-08-25 20:02:20|3228.58|3219.88|3228.55|3219.85|3228.73|3220.03|3228.3|3219.6|34
1629921750000|2021-08-25 20:02:30|3228.56|3219.86|3228.79|3220.09|3229.03|3220.33|3228.5|3219.8|23
1629921760000|2021-08-25 20:02:40|3227.75|3219.05|3226.25|3217.55|3227.76|3219.06|3226.25|3217.55|34
1629921770000|2021-08-25 20:02:50|3226.53|3217.83|3221.22|3212.52|3226.53|3217.83|3221.22|3212.52|39
1629921780000|2021-08-25 20:03:00|3221.23|3212.53|3223.99|3215.29|3224.88|3216.18|3221.23|3212.53|36
1629921790000|2021-08-25 20:03:10|3223.59|3214.89|3225.58|3216.88|3225.58|3216.88|3223.52|3214.82|40
1629921800000|2021-08-25 20:03:20|3225.4|3216.7|3226.98|3218.28|3227.02|3218.32|3225.01|3216.31|37
1629921810000|2021-08-25 20:03:30|3226.62|3217.92|3225.95|3217.25|3227.3|3218.6|3225.95|3217.25|34
1629921820000|2021-08-25 20:03:40|3225.84|3217.14|3226.22|3217.52|3226.78|3218.08|3225.76|3217.06|37
1629921830000|2021-08-25 20:03:50|3226.08|3217.38|3226.79|3218.09|3226.89|3218.19|3225.99|3217.29|40
1629921840000|2021-08-25 20:04:00|3226.7|3218|3227.22|3218.52|3227.99|3219.29|3226.7|3218|36
1629921850000|2021-08-25 20:04:10|3227.07|3218.37|3225.93|3217.23|3227.31|3218.61|3225.9|3217.2|35
1629921860000|2021-08-25 20:04:20|3226.18|3217.48|3223.06|3214.36|3226.19|3217.49|3222.79|3214.09|37
1629921870000|2021-08-25 20:04:30|3222.96|3214.26|3223.41|3214.71|3223.49|3214.79|3222.96|3214.26|35
1629921880000|2021-08-25 20:04:40|3223.44|3214.74|3223.64|3214.94|3224.32|3215.62|3223.31|3214.61|35
1629921890000|2021-08-25 20:04:50|3223.62|3214.92|3224.3|3215.6|3224.45|3215.75|3223.62|3214.92|36
1629921900000|2021-08-25 20:05:00|3224.34|3215.64|3225.01|3216.31|3225.17|3216.47|3224.19|3215.49|39
1629921910000|2021-08-25 20:05:10|3225.19|3216.49|3225.25|3216.55|3225.33|3216.63|3224.87|3216.17|37
1629921920000|2021-08-25 20:05:20|3224.96|3216.26|3225.92|3217.22|3226.29|3217.59|3224.96|3216.26|32
1629921930000|2021-08-25 20:05:30|3225.83|3217.13|3225.97|3217.27|3226.25|3217.55|3225.83|3217.13|32
1629921940000|2021-08-25 20:05:40|3225.9|3217.2|3225.85|3217.15|3226.02|3217.32|3225.62|3216.92|35
1629921950000|2021-08-25 20:05:50|3225.67|3216.97|3227.1|3218.4|3227.23|3218.53|3225.67|3216.97|38
1629921960000|2021-08-25 20:06:00|3227.09|3218.39|3227.33|3218.63|3227.33|3218.63|3226.18|3217.48|34
1629921970000|2021-08-25 20:06:10|3227.09|3218.39|3228.55|3219.85|3228.93|3220.23|3227.09|3218.39|38
1629921980000|2021-08-25 20:06:20|3228.28|3219.58|3228.22|3219.52|3228.56|3219.86|3228.06|3219.36|36
1629921990000|2021-08-25 20:06:30|3228.29|3219.59|3226.84|3218.14|3228.33|3219.63|3226.56|3217.86|39
1629922000000|2021-08-25 20:06:40|3227.3|3218.6|3228.12|3219.42|3228.48|3219.78|3227.27|3218.57|36
1629922010000|2021-08-25 20:06:50|3228.31|3219.61|3228.41|3219.71|3228.43|3219.73|3228.12|3219.42|34
1629922020000|2021-08-25 20:07:00|3228.4|3219.7|3228.49|3219.79|3229.31|3220.61|3228.36|3219.66|37
1629922030000|2021-08-25 20:07:10|3228.42|3219.72|3228.81|3220.11|3228.94|3220.24|3228.41|3219.71|32
1629922040000|2021-08-25 20:07:20|3228.88|3220.18|3229.03|3220.33|3229.08|3220.38|3228.79|3220.09|32
1629922050000|2021-08-25 20:07:30|3229.02|3220.32|3229.39|3220.69|3229.52|3220.82|3228.9|3220.2|37
1629922060000|2021-08-25 20:07:40|3229.29|3220.59|3229.47|3220.77|3229.48|3220.78|3229.18|3220.48|35
1629922070000|2021-08-25 20:07:50|3229.46|3220.76|3230.1|3221.4|3230.1|3221.4|3229.45|3220.75|37
1629922080000|2021-08-25 20:08:00|3229.56|3220.86|3229.98|3221.28|3230.1|3221.4|3229.35|3220.65|31
1629922090000|2021-08-25 20:08:10|3230|3221.3|3228.77|3220.07|3230.42|3221.72|3228.64|3219.94|34
1629922100000|2021-08-25 20:08:20|3228.82|3220.12|3228.9|3220.2|3229.18|3220.48|3228.56|3219.86|35
1629922110000|2021-08-25 20:08:30|3229.09|3220.39|3228|3219.3|3229.19|3220.49|3227.06|3218.36|37
1629922120000|2021-08-25 20:08:40|3227.98|3219.28|3228.34|3219.64|3228.55|3219.85|3227.98|3219.28|28
1629922130000|2021-08-25 20:08:50|3228.31|3219.61|3228.81|3220.11|3228.81|3220.11|3228.08|3219.38|27
1629922140000|2021-08-25 20:09:00|3228.86|3220.16|3229.65|3220.95|3229.66|3220.96|3228.74|3220.04|25
1629922150000|2021-08-25 20:09:10|3229.61|3220.91|3229.07|3220.37|3229.71|3221.01|3229|3220.3|25
1629922160000|2021-08-25 20:09:20|3229.03|3220.33|3229.25|3220.55|3229.37|3220.67|3229.03|3220.33|23
1629922170000|2021-08-25 20:09:30|3229.23|3220.53|3229.49|3220.79|3229.53|3220.83|3229.23|3220.53|15
1629922180000|2021-08-25 20:09:40|3229.46|3220.76|3229.1|3220.4|3229.53|3220.83|3229.1|3220.4|21
1629922190000|2021-08-25 20:09:50|3229.09|3220.39|3227.92|3219.22|3229.09|3220.39|3227.48|3218.78|37
1629922200000|2021-08-25 20:10:00|3227.86|3219.16|3229.02|3220.32|3229.62|3220.92|3227.85|3219.15|32
1629922210000|2021-08-25 20:10:10|3228.91|3220.21|3229.74|3221.04|3230.01|3221.31|3228.91|3220.21|32
1629922220000|2021-08-25 20:10:20|3229.67|3220.97|3229.85|3221.15|3229.93|3221.23|3229.64|3220.94|23
1629922230000|2021-08-25 20:10:30|3229.92|3221.22|3229.37|3220.67|3229.92|3221.22|3229.08|3220.38|25
1629922240000|2021-08-25 20:10:40|3229.42|3220.72|3229.43|3220.73|3229.56|3220.86|3229.23|3220.53|33
1629922250000|2021-08-25 20:10:50|3229.28|3220.58|3229.17|3220.47|3229.46|3220.76|3229.17|3220.47|29
1629922260000|2021-08-25 20:11:00|3229.32|3220.62|3229.63|3220.93|3229.93|3221.23|3229.22|3220.52|36
1629922270000|2021-08-25 20:11:10|3229.61|3220.91|3230.39|3221.69|3230.59|3221.89|3229.61|3220.91|33
1629922280000|2021-08-25 20:11:20|3230.1|3221.4|3230.49|3221.79|3230.62|3221.92|3229.75|3221.05|39
1629922290000|2021-08-25 20:11:30|3230.11|3221.41|3230.44|3221.74|3230.5|3221.8|3229.97|3221.27|23
1629922300000|2021-08-25 20:11:40|3230.32|3221.62|3231.54|3222.84|3233.28|3224.58|3230.32|3221.62|30
1629922310000|2021-08-25 20:11:50|3231.37|3222.67|3233.95|3225.25|3233.95|3225.25|3230.94|3222.24|32
1629922320000|2021-08-25 20:12:00|3233.9|3225.2|3237.22|3228.52|3238.52|3229.82|3233.9|3225.2|33
1629922330000|2021-08-25 20:12:10|3237.28|3228.58|3238.45|3229.75|3238.83|3230.13|3237.28|3228.58|17
1629922340000|2021-08-25 20:12:20|3238.42|3229.72|3236.71|3228.01|3238.42|3229.72|3236.2|3227.5|24
1629922350000|2021-08-25 20:12:30|3237.3|3228.6|3238.67|3229.97|3238.78|3230.08|3237.11|3228.41|35
1629922360000|2021-08-25 20:12:40|3238.34|3229.64|3237.88|3229.18|3238.69|3229.99|3237.88|3229.18|33
1629922370000|2021-08-25 20:12:50|3237.72|3229.02|3238.49|3229.79|3238.49|3229.79|3237.25|3228.55|36
1629922380000|2021-08-25 20:13:00|3238.37|3229.67|3238.3|3229.6|3239.48|3230.78|3238.13|3229.43|37
1629922390000|2021-08-25 20:13:10|3238.29|3229.59|3238.92|3230.22|3239.41|3230.71|3238.17|3229.47|33
1629922400000|2021-08-25 20:13:20|3238.87|3230.17|3237.68|3228.98|3239|3230.3|3237.68|3228.98|24
1629922410000|2021-08-25 20:13:30|3237.69|3228.99|3236.31|3227.61|3237.69|3228.99|3235.43|3226.73|36
1629922420000|2021-08-25 20:13:40|3235.99|3227.29|3236.36|3227.66|3237.07|3228.37|3235.99|3227.29|35
1629922430000|2021-08-25 20:13:50|3236.21|3227.51|3236.17|3227.47|3236.49|3227.79|3235.26|3226.56|36
1629922440000|2021-08-25 20:14:00|3236.04|3227.34|3234.39|3225.69|3236.43|3227.73|3234.39|3225.69|38
1629922450000|2021-08-25 20:14:10|3234.45|3225.75|3233.49|3224.79|3234.45|3225.75|3233.17|3224.47|40
1629922460000|2021-08-25 20:14:20|3233.6|3224.9|3234.82|3226.12|3234.82|3226.12|3233.35|3224.65|37
1629922470000|2021-08-25 20:14:30|3235.12|3226.42|3235.75|3227.05|3235.96|3227.26|3235.12|3226.42|38
1629922480000|2021-08-25 20:14:40|3235.62|3226.92|3236.73|3228.03|3236.82|3228.12|3235.47|3226.77|35
1629922490000|2021-08-25 20:14:50|3236.72|3228.02|3236.61|3227.91|3237.16|3228.46|3236.61|3227.91|18
1629922500000|2021-08-25 20:15:00|3236.55|3227.85|3236.92|3228.22|3236.96|3228.26|3236.42|3227.72|30
1629922510000|2021-08-25 20:15:10|3236.95|3228.25|3236.92|3228.22|3237.14|3228.44|3236.85|3228.15|24
1629922520000|2021-08-25 20:15:20|3236.99|3228.29|3235.77|3227.07|3237.05|3228.35|3235.77|3227.07|29
1629922530000|2021-08-25 20:15:30|3235.72|3227.02|3235.54|3226.84|3235.82|3227.12|3235.42|3226.72|31
1629922540000|2021-08-25 20:15:40|3235.53|3226.83|3236.27|3227.57|3236.31|3227.61|3235.53|3226.83|34
1629922550000|2021-08-25 20:15:50|3236.16|3227.46|3236.77|3228.07|3236.98|3228.28|3236.16|3227.46|33
1629922560000|2021-08-25 20:16:00|3236.79|3228.09|3236.95|3228.25|3237.07|3228.37|3236.72|3228.02|36
1629922570000|2021-08-25 20:16:10|3236.87|3228.17|3237.86|3229.16|3237.86|3229.16|3236.74|3228.04|35
1629922580000|2021-08-25 20:16:20|3237.89|3229.19|3238.65|3229.95|3238.65|3229.95|3237.66|3228.96|35
1629922590000|2021-08-25 20:16:30|3238.76|3230.06|3239.8|3231.1|3240.01|3231.31|3238.69|3229.99|35
1629922600000|2021-08-25 20:16:40|3239.91|3231.21|3239.77|3231.07|3240.11|3231.41|3239.56|3230.86|33
1629922610000|2021-08-25 20:16:50|3239.8|3231.1|3239.81|3231.11|3240.46|3231.76|3239.56|3230.86|37
1629922620000|2021-08-25 20:17:00|3239.18|3230.48|3240.4|3231.7|3240.48|3231.78|3239.18|3230.48|39
1629922630000|2021-08-25 20:17:10|3240.42|3231.72|3239.63|3230.93|3240.45|3231.75|3239.52|3230.82|35
1629922640000|2021-08-25 20:17:20|3239.64|3230.94|3239.57|3230.87|3239.87|3231.17|3239.23|3230.53|35
1629922650000|2021-08-25 20:17:30|3239.74|3231.04|3240.2|3231.5|3240.2|3231.5|3239.16|3230.46|38
1629922660000|2021-08-25 20:17:40|3240.38|3231.68|3240.09|3231.39|3240.43|3231.73|3239.84|3231.14|33
1629922670000|2021-08-25 20:17:50|3240.11|3231.41|3240.06|3231.36|3240.23|3231.53|3239.59|3230.89|37
1629922680000|2021-08-25 20:18:00|3240.15|3231.45|3240.9|3232.2|3241.15|3232.45|3240.15|3231.45|33
1629922690000|2021-08-25 20:18:10|3240.87|3232.17|3241.71|3233.01|3241.77|3233.07|3240.87|3232.17|38
1629922700000|2021-08-25 20:18:20|3241.54|3232.84|3242.15|3233.45|3242.21|3233.51|3241.31|3232.61|33
1629922710000|2021-08-25 20:18:30|3242.11|3233.41|3242.64|3233.94|3242.85|3234.15|3242.11|3233.41|36
1629922720000|2021-08-25 20:18:40|3243.6|3234.9|3243.56|3234.86|3243.6|3234.9|3243.46|3234.76|21
1629922730000|2021-08-25 20:18:50|3243.57|3234.87|3243.55|3234.85|3243.67|3234.97|3243.42|3234.72|20
1629922740000|2021-08-25 20:19:00|3243.58|3234.88|3243.28|3234.58|3243.58|3234.88|3243.22|3234.52|22
1629922750000|2021-08-25 20:19:10|3243.32|3234.62|3242.09|3233.39|3243.32|3234.62|3242.05|3233.35|22
1629922760000|2021-08-25 20:19:20|3242.05|3233.35|3240.91|3232.21|3242.22|3233.52|3240.76|3232.06|39
1629922770000|2021-08-25 20:19:30|3240.76|3232.06|3241.84|3233.14|3241.84|3233.14|3240.11|3231.41|35
1629922780000|2021-08-25 20:19:40|3241.92|3233.22|3242.32|3233.62|3243.19|3234.49|3241.92|3233.22|37
1629922790000|2021-08-25 20:19:50|3242.34|3233.64|3243.12|3234.42|3243.63|3234.93|3242.2|3233.5|36
1629922800000|2021-08-25 20:20:00|3243.11|3234.41|3242.65|3233.95|3243.26|3234.56|3242.22|3233.52|33
1629922810000|2021-08-25 20:20:10|3242.53|3233.83|3242.08|3233.38|3242.97|3234.27|3241.98|3233.28|38
1629922820000|2021-08-25 20:20:20|3242.23|3233.53|3242.23|3233.53|3242.41|3233.71|3242.11|3233.41|30
1629922830000|2021-08-25 20:20:30|3242.2|3233.5|3241.4|3232.7|3242.4|3233.7|3241.4|3232.7|32
1629922840000|2021-08-25 20:20:40|3241.27|3232.57|3241.9|3233.2|3241.9|3233.2|3241.27|3232.57|30
1629922850000|2021-08-25 20:20:50|3241.95|3233.25|3242.13|3233.43|3242.18|3233.48|3241.95|3233.25|32
1629922860000|2021-08-25 20:21:00|3242.05|3233.35|3242.8|3234.1|3242.99|3234.29|3241.96|3233.26|33
1629922870000|2021-08-25 20:21:10|3242.77|3234.07|3242.18|3233.48|3243.03|3234.33|3242.17|3233.47|30
1629922880000|2021-08-25 20:21:20|3242.05|3233.35|3239.56|3230.86|3242.05|3233.35|3239.56|3230.86|31
1629922890000|2021-08-25 20:21:30|3239.65|3230.95|3241.28|3232.58|3241.68|3232.98|3239.65|3230.95|29
1629922900000|2021-08-25 20:21:40|3241.24|3232.54|3240.66|3231.96|3241.48|3232.78|3240.57|3231.87|31
1629922910000|2021-08-25 20:21:50|3241.02|3232.32|3240.79|3232.09|3241.76|3233.06|3240.77|3232.07|35
1629922920000|2021-08-25 20:22:00|3240.82|3232.12|3240.68|3231.98|3240.82|3232.12|3240.58|3231.88|24
1629922930000|2021-08-25 20:22:10|3240.66|3231.96|3239.81|3231.11|3240.66|3231.96|3239.81|3231.11|28
1629922940000|2021-08-25 20:22:20|3239.95|3231.25|3239.04|3230.34|3239.98|3231.28|3239.04|3230.34|31
1629922950000|2021-08-25 20:22:30|3239.05|3230.35|3239.49|3230.79|3240.21|3231.51|3238.25|3229.55|36
1629922960000|2021-08-25 20:22:40|3239.57|3230.87|3240.42|3231.72|3240.58|3231.88|3239.39|3230.69|35
1629922970000|2021-08-25 20:22:50|3240.45|3231.75|3240.3|3231.6|3240.53|3231.83|3240.27|3231.57|34
1629922980000|2021-08-25 20:23:00|3240.28|3231.58|3240.17|3231.47|3240.54|3231.84|3240.17|3231.47|27
1629922990000|2021-08-25 20:23:10|3240.47|3231.77|3240.91|3232.21|3241.84|3233.14|3240.47|3231.77|26
1629923000000|2021-08-25 20:23:20|3240.96|3232.26|3240.95|3232.25|3241.26|3232.56|3240.84|3232.14|19
1629923010000|2021-08-25 20:23:30|3240.96|3232.26|3240.41|3231.71|3241.06|3232.36|3240.41|3231.71|29
1629923020000|2021-08-25 20:23:40|3240.19|3231.49|3240.15|3231.45|3240.93|3232.23|3240.15|3231.45|24
1629923030000|2021-08-25 20:23:50|3240.14|3231.44|3240.18|3231.48|3240.59|3231.89|3240.14|3231.44|22
1629923040000|2021-08-25 20:24:00|3240.17|3231.47|3239.65|3230.95|3240.22|3231.52|3239.65|3230.95|32
1629923050000|2021-08-25 20:24:10|3239.67|3230.97|3240.08|3231.38|3240.08|3231.38|3238.58|3229.88|37
1629923060000|2021-08-25 20:24:20|3240.18|3231.48|3239.86|3231.16|3240.38|3231.68|3239.67|3230.97|34
1629923070000|2021-08-25 20:24:30|3239.83|3231.13|3238.2|3229.5|3239.83|3231.13|3238.2|3229.5|33
1629923080000|2021-08-25 20:24:40|3238.05|3229.35|3238.25|3229.55|3238.64|3229.94|3237.92|3229.22|35
1629923090000|2021-08-25 20:24:50|3238.33|3229.63|3237.97|3229.27|3238.38|3229.68|3237.77|3229.07|32
1629923100000|2021-08-25 20:25:00|3238|3229.3|3235.65|3226.95|3238|3229.3|3235.65|3226.95|33
1629923110000|2021-08-25 20:25:10|3235.66|3226.96|3235.61|3226.91|3236.15|3227.45|3235.47|3226.77|25
1629923120000|2021-08-25 20:25:20|3235.64|3226.94|3234.4|3225.7|3235.67|3226.97|3234.4|3225.7|27
1629923130000|2021-08-25 20:25:30|3234.32|3225.62|3233.07|3224.37|3234.37|3225.67|3232.82|3224.12|30
1629923140000|2021-08-25 20:25:40|3233.09|3224.39|3232.48|3223.78|3233.09|3224.39|3232.48|3223.78|40
1629923150000|2021-08-25 20:25:50|3232.47|3223.77|3232.62|3223.92|3232.65|3223.95|3232.34|3223.64|30
1629923160000|2021-08-25 20:26:00|3232.63|3223.93|3231.15|3222.45|3232.63|3223.93|3231.15|3222.45|31
1629923170000|2021-08-25 20:26:10|3230.69|3221.99|3230.3|3221.6|3231.21|3222.51|3230.2|3221.5|37
1629923180000|2021-08-25 20:26:20|3230.23|3221.53|3230.26|3221.56|3230.29|3221.59|3229.7|3221|20
1629923190000|2021-08-25 20:26:30|3230.07|3221.37|3229.82|3221.12|3230.79|3222.09|3229.66|3220.96|29
1629923200000|2021-08-25 20:26:40|3229.89|3221.19|3229.57|3220.87|3231.11|3222.41|3229.56|3220.86|32
1629923210000|2021-08-25 20:26:50|3229.49|3220.79|3229.44|3220.74|3229.6|3220.9|3229.22|3220.52|37
1629923220000|2021-08-25 20:27:00|3229.41|3220.71|3230.09|3221.39|3230.52|3221.82|3229.41|3220.71|29
1629923230000|2021-08-25 20:27:10|3229.98|3221.28|3227.2|3218.5|3230.04|3221.34|3227.2|3218.5|36
1629923240000|2021-08-25 20:27:20|3227.18|3218.48|3229.79|3221.09|3229.81|3221.11|3227.18|3218.48|33
1629923250000|2021-08-25 20:27:30|3229.74|3221.04|3230.03|3221.33|3230.12|3221.42|3229.61|3220.91|36
1629923260000|2021-08-25 20:27:40|3230.04|3221.34|3229.61|3220.91|3230.85|3222.15|3229.61|3220.91|33
1629923270000|2021-08-25 20:27:50|3229.52|3220.82|3229.66|3220.96|3229.83|3221.13|3229.47|3220.77|22
1629923280000|2021-08-25 20:28:00|3229.68|3220.98|3230.48|3221.78|3230.64|3221.94|3229.65|3220.95|30
1629923290000|2021-08-25 20:28:10|3230.47|3221.77|3228.52|3219.82|3230.47|3221.77|3228.48|3219.78|28
1629923300000|2021-08-25 20:28:20|3228.48|3219.78|3228.53|3219.83|3228.66|3219.96|3228.38|3219.68|34
1629923310000|2021-08-25 20:28:30|3228.59|3219.89|3227.83|3219.13|3228.66|3219.96|3227.4|3218.7|36
1629923320000|2021-08-25 20:28:40|3228.12|3219.42|3228.52|3219.82|3228.63|3219.93|3228.12|3219.42|37
1629923330000|2021-08-25 20:28:50|3228.41|3219.71|3228.79|3220.09|3228.84|3220.14|3228.34|3219.64|34
1629923340000|2021-08-25 20:29:00|3228.78|3220.08|3228.54|3219.84|3230.1|3221.4|3228.54|3219.84|37
1629923350000|2021-08-25 20:29:10|3228.57|3219.87|3229.9|3221.2|3229.9|3221.2|3228.34|3219.64|36
1629923360000|2021-08-25 20:29:20|3230|3221.3|3229.21|3220.51|3230.28|3221.58|3229.18|3220.48|29
1629923370000|2021-08-25 20:29:30|3229.22|3220.52|3229.47|3220.77|3229.54|3220.84|3228.87|3220.17|33
1629923380000|2021-08-25 20:29:40|3229.48|3220.78|3230.38|3221.68|3230.38|3221.68|3228.95|3220.25|35
1629923390000|2021-08-25 20:29:50|3230.36|3221.66|3230.59|3221.89|3230.59|3221.89|3229.92|3221.22|21
1629923400000|2021-08-25 20:30:00|3230.53|3221.83|3231.96|3223.26|3232|3223.3|3230.53|3221.83|29
1629923410000|2021-08-25 20:30:10|3231.87|3223.17|3231.55|3222.85|3231.87|3223.17|3231.53|3222.83|17
1629923420000|2021-08-25 20:30:20|3231.54|3222.84|3230.11|3221.41|3231.54|3222.84|3230.06|3221.36|19
1629923430000|2021-08-25 20:30:30|3230.1|3221.4|3229.85|3221.15|3230.31|3221.61|3229.33|3220.63|36
1629923440000|2021-08-25 20:30:40|3229.89|3221.19|3230.16|3221.46|3231.25|3222.55|3229.66|3220.96|36
1629923450000|2021-08-25 20:30:50|3230.27|3221.57|3230.1|3221.4|3230.27|3221.57|3229.87|3221.17|29
1629923460000|2021-08-25 20:31:00|3230.15|3221.45|3230.05|3221.35|3230.16|3221.46|3229.87|3221.17|22
1629923470000|2021-08-25 20:31:10|3230.08|3221.38|3229.84|3221.14|3231.17|3222.47|3229.8|3221.1|32
1629923480000|2021-08-25 20:31:20|3229.93|3221.23|3229.78|3221.08|3230.27|3221.57|3229.77|3221.07|30
1629923490000|2021-08-25 20:31:30|3229.75|3221.05|3229.94|3221.24|3230.07|3221.37|3229.65|3220.95|31
1629923500000|2021-08-25 20:31:40|3229.93|3221.23|3230.59|3221.89|3231.09|3222.39|3229.93|3221.23|36
1629923510000|2021-08-25 20:31:50|3230.99|3222.29|3230.42|3221.72|3231.07|3222.37|3230.1|3221.4|35
1629923520000|2021-08-25 20:32:00|3230.53|3221.83|3229.13|3220.43|3230.62|3221.92|3229.13|3220.43|26
1629923530000|2021-08-25 20:32:10|3229.15|3220.45|3226.77|3218.07|3229.24|3220.54|3226.64|3217.94|36
1629923540000|2021-08-25 20:32:20|3226.72|3218.02|3222.9|3214.2|3226.72|3218.02|3222.9|3214.2|35
1629923550000|2021-08-25 20:32:30|3222.86|3214.16|3224.81|3216.11|3224.95|3216.25|3222.19|3213.49|39
1629923560000|2021-08-25 20:32:40|3224.74|3216.04|3223.73|3215.03|3226.08|3217.38|3223.73|3215.03|37
1629923570000|2021-08-25 20:32:50|3223.67|3214.97|3222.88|3214.18|3223.67|3214.97|3221.9|3213.2|34
1629923580000|2021-08-25 20:33:00|3222.73|3214.03|3222.74|3214.04|3223.71|3215.01|3222.1|3213.4|36
1629923590000|2021-08-25 20:33:10|3222.91|3214.21|3220.83|3212.13|3222.91|3214.21|3220.76|3212.06|29
1629923600000|2021-08-25 20:33:20|3220.74|3212.04|3221.57|3212.87|3221.93|3213.23|3220.22|3211.52|32
1629923610000|2021-08-25 20:33:30|3221.66|3212.96|3221.56|3212.86|3222.67|3213.97|3221.55|3212.85|29
1629923620000|2021-08-25 20:33:40|3221.55|3212.85|3222.61|3213.91|3223.37|3214.67|3221.52|3212.82|37
1629923630000|2021-08-25 20:33:50|3222.65|3213.95|3222.92|3214.22|3223.39|3214.69|3222.65|3213.95|34
1629923640000|2021-08-25 20:34:00|3222.94|3214.24|3223.13|3214.43|3224.34|3215.64|3222.79|3214.09|37
1629923650000|2021-08-25 20:34:10|3223.15|3214.45|3220.61|3211.91|3223.15|3214.45|3220.61|3211.91|36
1629923660000|2021-08-25 20:34:20|3220.76|3212.06|3219.22|3210.52|3220.82|3212.12|3219.16|3210.46|34
1629923670000|2021-08-25 20:34:30|3219.23|3210.53|3219.14|3210.44|3220.42|3211.72|3219.13|3210.43|31
1629923680000|2021-08-25 20:34:40|3219.16|3210.46|3219.2|3210.5|3219.51|3210.81|3219.12|3210.42|28
1629923690000|2021-08-25 20:34:50|3219.19|3210.49|3219.69|3210.99|3219.84|3211.14|3219.13|3210.43|28
1629923700000|2021-08-25 20:35:00|3219.55|3210.85|3220.67|3211.97|3220.67|3211.97|3219.31|3210.61|36
1629923710000|2021-08-25 20:35:10|3220.7|3212|3222.5|3213.8|3222.5|3213.8|3220.32|3211.62|31
1629923720000|2021-08-25 20:35:20|3222.46|3213.76|3222.49|3213.79|3222.58|3213.88|3221.57|3212.87|38
1629923730000|2021-08-25 20:35:30|3222|3213.3|3222.88|3214.18|3223.26|3214.56|3221.02|3212.32|38
1629923740000|2021-08-25 20:35:40|3222.83|3214.13|3222.08|3213.38|3222.98|3214.28|3221.89|3213.19|37
1629923750000|2021-08-25 20:35:50|3221.97|3213.27|3222.3|3213.6|3222.31|3213.61|3221.73|3213.03|36
1629923760000|2021-08-25 20:36:00|3222.28|3213.58|3223.2|3214.5|3223.77|3215.07|3222.28|3213.58|37
1629923770000|2021-08-25 20:36:10|3223.22|3214.52|3223.6|3214.9|3223.6|3214.9|3222.99|3214.29|35
1629923780000|2021-08-25 20:36:20|3223.67|3214.97|3223.09|3214.39|3224.17|3215.47|3223.08|3214.38|36
1629923790000|2021-08-25 20:36:30|3223.07|3214.37|3223.26|3214.56|3223.27|3214.57|3223.07|3214.37|29
1629923800000|2021-08-25 20:36:40|3223.27|3214.57|3223.42|3214.72|3223.46|3214.76|3222.95|3214.25|32
1629923810000|2021-08-25 20:36:50|3223.4|3214.7|3223.18|3214.48|3223.4|3214.7|3223.06|3214.36|30
1629923820000|2021-08-25 20:37:00|3223.17|3214.47|3223.21|3214.51|3223.27|3214.57|3223.17|3214.47|20
1629923830000|2021-08-25 20:37:10|3223.28|3214.58|3223.38|3214.68|3223.39|3214.69|3223.28|3214.58|10
1629923840000|2021-08-25 20:37:20|3223.34|3214.64|3222.42|3213.72|3223.64|3214.94|3222.29|3213.59|22
1629923850000|2021-08-25 20:37:30|3222.53|3213.83|3223.11|3214.41|3223.11|3214.41|3222.44|3213.74|34
1629923860000|2021-08-25 20:37:40|3223.18|3214.48|3223.73|3215.03|3223.83|3215.13|3223.18|3214.48|27
1629923870000|2021-08-25 20:37:50|3223.71|3215.01|3223.67|3214.97|3223.83|3215.13|3223.63|3214.93|15
1629923880000|2021-08-25 20:38:00|3223.65|3214.95|3223.66|3214.96|3223.68|3214.98|3223.39|3214.69|22
1629923890000|2021-08-25 20:38:10|3223.37|3214.67|3223.37|3214.67|3223.46|3214.76|3222.24|3213.54|34
1629923900000|2021-08-25 20:38:20|3223.22|3214.52|3223.25|3214.55|3223.68|3214.98|3223.01|3214.31|31
1629923910000|2021-08-25 20:38:30|3223.22|3214.52|3222.45|3213.75|3223.24|3214.54|3222.23|3213.53|32
1629923920000|2021-08-25 20:38:40|3222.4|3213.7|3223.1|3214.4|3223.1|3214.4|3222.11|3213.41|24
1629923930000|2021-08-25 20:38:50|3223.13|3214.43|3223.4|3214.7|3223.55|3214.85|3222.99|3214.29|29
1629923940000|2021-08-25 20:39:00|3223.54|3214.84|3223.01|3214.31|3224.56|3215.86|3222.92|3214.22|29
1629923950000|2021-08-25 20:39:10|3222.9|3214.2|3221.82|3213.12|3223.01|3214.31|3221.81|3213.11|24
1629923960000|2021-08-25 20:39:20|3221.83|3213.13|3221.81|3213.11|3222.03|3213.33|3221.71|3213.01|28
1629923970000|2021-08-25 20:39:30|3221.85|3213.15|3223.41|3214.71|3223.41|3214.71|3221.75|3213.05|26
1629923980000|2021-08-25 20:39:40|3223.07|3214.37|3224.07|3215.37|3224.07|3215.37|3222.92|3214.22|36
1629923990000|2021-08-25 20:39:50|3224.06|3215.36|3223.64|3214.94|3224.24|3215.54|3223.62|3214.92|35
1629924000000|2021-08-25 20:40:00|3223.62|3214.92|3222.69|3213.99|3223.62|3214.92|3222.36|3213.66|31
1629924010000|2021-08-25 20:40:10|3222.67|3213.97|3223.09|3214.39|3223.72|3215.02|3222.67|3213.97|31
1629924020000|2021-08-25 20:40:20|3223.07|3214.37|3223.27|3214.57|3223.31|3214.61|3222.9|3214.2|30
1629924030000|2021-08-25 20:40:30|3223.26|3214.56|3223.18|3214.48|3223.34|3214.64|3222.92|3214.22|19
1629924040000|2021-08-25 20:40:40|3223.15|3214.45|3223.33|3214.63|3223.33|3214.63|3223.15|3214.45|14
1629924050000|2021-08-25 20:40:50|3223.29|3214.59|3223.67|3214.97|3223.67|3214.97|3223.09|3214.39|27
1629924060000|2021-08-25 20:41:00|3223.61|3214.91|3223.63|3214.93|3224.04|3215.34|3223.19|3214.49|33
1629924070000|2021-08-25 20:41:10|3223.62|3214.92|3223.7|3215|3224.05|3215.35|3223.57|3214.87|18
1629924080000|2021-08-25 20:41:20|3223.75|3215.05|3223.42|3214.72|3224.07|3215.37|3223.23|3214.53|21
1629924090000|2021-08-25 20:41:30|3223.38|3214.68|3223.43|3214.73|3223.83|3215.13|3222.93|3214.23|33
1629924100000|2021-08-25 20:41:40|3223.38|3214.68|3222.24|3213.54|3223.41|3214.71|3222.24|3213.54|33
1629924110000|2021-08-25 20:41:50|3222.26|3213.56|3222.75|3214.05|3223.06|3214.36|3222.25|3213.55|26
1629924120000|2021-08-25 20:42:00|3222.66|3213.96|3221.62|3212.92|3222.66|3213.96|3221.62|3212.92|34
1629924130000|2021-08-25 20:42:10|3221.61|3212.91|3220.45|3211.75|3221.61|3212.91|3220.36|3211.66|36
1629924140000|2021-08-25 20:42:20|3220.48|3211.78|3219.91|3211.21|3220.63|3211.93|3219.69|3210.99|37
1629924150000|2021-08-25 20:42:30|3219.9|3211.2|3221.08|3212.38|3221.95|3213.25|3219.9|3211.2|40
1629924160000|2021-08-25 20:42:40|3220.88|3212.18|3220.87|3212.17|3221.12|3212.42|3220.68|3211.98|30
1629924170000|2021-08-25 20:42:50|3220.99|3212.29|3222.98|3214.28|3222.99|3214.29|3220.48|3211.78|33
1629924180000|2021-08-25 20:43:00|3222.94|3214.24|3222.48|3213.78|3222.94|3214.24|3222.14|3213.44|20
1629924190000|2021-08-25 20:43:10|3222.47|3213.77|3223.38|3214.68|3223.38|3214.68|3222.25|3213.55|29
1629924200000|2021-08-25 20:43:20|3223.3|3214.6|3223.16|3214.46|3223.99|3215.29|3222.89|3214.19|24
1629924210000|2021-08-25 20:43:30|3223.15|3214.45|3222.81|3214.11|3223.31|3214.61|3222.81|3214.11|30
1629924220000|2021-08-25 20:43:40|3222.8|3214.1|3222.53|3213.83|3222.8|3214.1|3222.17|3213.47|29
1629924230000|2021-08-25 20:43:50|3222.54|3213.84|3221.12|3212.42|3222.8|3214.1|3221.12|3212.42|37
1629924240000|2021-08-25 20:44:00|3221.11|3212.41|3219.39|3210.69|3221.11|3212.41|3219.39|3210.69|28
1629924250000|2021-08-25 20:44:10|3219.37|3210.67|3219.24|3210.54|3219.37|3210.67|3218.87|3210.17|28
1629924260000|2021-08-25 20:44:20|3219.19|3210.49|3216.84|3208.14|3219.19|3210.49|3216.83|3208.13|32
1629924270000|2021-08-25 20:44:30|3216.88|3208.18|3216.06|3207.36|3217.99|3209.29|3216.06|3207.36|35
1629924280000|2021-08-25 20:44:40|3215.92|3207.22|3217.55|3208.85|3217.56|3208.86|3215.63|3206.93|27
1629924290000|2021-08-25 20:44:50|3217.27|3208.57|3216.64|3207.94|3217.27|3208.57|3216.46|3207.76|25
1629924300000|2021-08-25 20:45:00|3216.65|3207.95|3217.26|3208.56|3217.31|3208.61|3216.57|3207.87|20
1629924310000|2021-08-25 20:45:10|3217.17|3208.47|3216.44|3207.74|3217.22|3208.52|3215.67|3206.97|33
1629924320000|2021-08-25 20:45:20|3216.39|3207.69|3215.79|3207.09|3216.5|3207.8|3215.59|3206.89|31
1629924330000|2021-08-25 20:45:30|3215.81|3207.11|3216.27|3207.57|3216.43|3207.73|3215.71|3207.01|32
1629924340000|2021-08-25 20:45:40|3216.28|3207.58|3216.6|3207.9|3217.11|3208.41|3216.07|3207.37|34
1629924350000|2021-08-25 20:45:50|3216.53|3207.83|3217.49|3208.79|3217.6|3208.9|3216.47|3207.77|36
1629924360000|2021-08-25 20:46:00|3217.47|3208.77|3217.51|3208.81|3217.7|3209|3217.39|3208.69|35
1629924370000|2021-08-25 20:46:10|3217.55|3208.85|3218.03|3209.33|3218.11|3209.41|3217.42|3208.72|38
1629924380000|2021-08-25 20:46:20|3217.5|3208.8|3217.93|3209.23|3218.36|3209.66|3217.5|3208.8|28
1629924390000|2021-08-25 20:46:30|3218.03|3209.33|3217.58|3208.88|3218.12|3209.42|3216.96|3208.26|38
1629924400000|2021-08-25 20:46:40|3217.64|3208.94|3217.75|3209.05|3217.75|3209.05|3217.51|3208.81|29
1629924410000|2021-08-25 20:46:50|3217.74|3209.04|3217.05|3208.35|3217.76|3209.06|3216.57|3207.87|29
1629924420000|2021-08-25 20:47:00|3217.19|3208.49|3217.46|3208.76|3217.63|3208.93|3217.02|3208.32|32
1629924430000|2021-08-25 20:47:10|3217.47|3208.77|3218.24|3209.54|3218.42|3209.72|3217.47|3208.77|37
1629924440000|2021-08-25 20:47:20|3218.25|3209.55|3218.28|3209.58|3218.34|3209.64|3218|3209.3|36
1629924450000|2021-08-25 20:47:30|3218.2|3209.5|3218.95|3210.25|3219.06|3210.36|3218.14|3209.44|29
1629924460000|2021-08-25 20:47:40|3218.96|3210.26|3217.92|3209.22|3219.15|3210.45|3217.79|3209.09|32
1629924470000|2021-08-25 20:47:50|3217.96|3209.26|3218.95|3210.25|3218.95|3210.25|3217.96|3209.26|37
1629924480000|2021-08-25 20:48:00|3218.92|3210.22|3218.88|3210.18|3218.95|3210.25|3218.74|3210.04|15
1629924490000|2021-08-25 20:48:10|3218.85|3210.15|3218.15|3209.45|3218.85|3210.15|3217.7|3209|31
1629924500000|2021-08-25 20:48:20|3218.02|3209.32|3216.6|3207.9|3218.02|3209.32|3216.53|3207.83|21
1629924510000|2021-08-25 20:48:30|3216.42|3207.72|3216.33|3207.63|3216.53|3207.83|3215.53|3206.83|26
1629924520000|2021-08-25 20:48:40|3216.55|3207.85|3215.07|3206.37|3217.14|3208.44|3215.06|3206.36|34
1629924530000|2021-08-25 20:48:50|3215.09|3206.39|3214.75|3206.05|3215.09|3206.39|3214.71|3206.01|19
1629924540000|2021-08-25 20:49:00|3214.77|3206.07|3212.93|3204.23|3215|3206.3|3212.3|3203.6|36
1629924550000|2021-08-25 20:49:10|3212.98|3204.28|3213.25|3204.55|3213.82|3205.12|3212.52|3203.82|33
1629924560000|2021-08-25 20:49:20|3213.17|3204.47|3211.63|3202.93|3213.18|3204.48|3211.63|3202.93|35
1629924570000|2021-08-25 20:49:30|3211.66|3202.96|3210.72|3202.02|3212.7|3204|3210.6|3201.9|37
1629924580000|2021-08-25 20:49:40|3210.64|3201.94|3210.86|3202.16|3212.39|3203.69|3210.57|3201.87|37
1629924590000|2021-08-25 20:49:50|3210.99|3202.29|3210.74|3202.04|3211.49|3202.79|3210.36|3201.66|40
1629924600000|2021-08-25 20:50:00|3210.58|3201.88|3207.82|3199.12|3210.88|3202.18|3207.82|3199.12|37
1629924610000|2021-08-25 20:50:10|3207.68|3198.98|3209.84|3201.14|3210.36|3201.66|3207.64|3198.94|38
1629924620000|2021-08-25 20:50:20|3209.87|3201.17|3209.92|3201.22|3210.37|3201.67|3209.56|3200.86|37
1629924630000|2021-08-25 20:50:30|3209.97|3201.27|3208.17|3199.47|3210.12|3201.42|3208.17|3199.47|40
1629924640000|2021-08-25 20:50:40|3208.16|3199.46|3208.87|3200.17|3209.07|3200.37|3208|3199.3|38
1629924650000|2021-08-25 20:50:50|3208.89|3200.19|3209.52|3200.82|3209.67|3200.97|3208.61|3199.91|36
1629924660000|2021-08-25 20:51:00|3209.51|3200.81|3210.57|3201.87|3210.57|3201.87|3209.35|3200.65|32
1629924670000|2021-08-25 20:51:10|3210.47|3201.77|3209.86|3201.16|3210.59|3201.89|3209.65|3200.95|30
1629924680000|2021-08-25 20:51:20|3209.88|3201.18|3212.18|3203.48|3212.19|3203.49|3209.88|3201.18|37
1629924690000|2021-08-25 20:51:30|3212.17|3203.47|3212.05|3203.35|3212.73|3204.03|3211.78|3203.08|33
1629924700000|2021-08-25 20:51:40|3212.16|3203.46|3211.61|3202.91|3212.16|3203.46|3211.29|3202.59|35
1629924710000|2021-08-25 20:51:50|3211.62|3202.92|3211.96|3203.26|3212.06|3203.36|3211.62|3202.92|21
1629924720000|2021-08-25 20:52:00|3211.98|3203.28|3212.83|3204.13|3212.83|3204.13|3211.96|3203.26|36
1629924730000|2021-08-25 20:52:10|3212.88|3204.18|3212.77|3204.07|3213.26|3204.56|3212.4|3203.7|32
1629924740000|2021-08-25 20:52:20|3212.69|3203.99|3212.92|3204.22|3212.96|3204.26|3212.6|3203.9|30
1629924750000|2021-08-25 20:52:30|3212.88|3204.18|3212.92|3204.22|3212.98|3204.28|3212.81|3204.11|29
1629924760000|2021-08-25 20:52:40|3212.9|3204.2|3210.32|3201.62|3212.9|3204.2|3210.1|3201.4|19
1629924770000|2021-08-25 20:52:50|3210.46|3201.76|3211.59|3202.89|3211.74|3203.04|3210.21|3201.51|32
1629924780000|2021-08-25 20:53:00|3211.53|3202.83|3211.56|3202.86|3211.83|3203.13|3211.31|3202.61|23
1629924790000|2021-08-25 20:53:10|3211.55|3202.85|3211.28|3202.58|3211.57|3202.87|3211.14|3202.44|29
1629924800000|2021-08-25 20:53:20|3211.26|3202.56|3209.64|3200.94|3211.26|3202.56|3208.89|3200.19|38
1629924810000|2021-08-25 20:53:30|3209.65|3200.95|3210.4|3201.7|3210.63|3201.93|3209.65|3200.95|36
1629924820000|2021-08-25 20:53:40|3210.39|3201.69|3210.06|3201.36|3210.57|3201.87|3210.06|3201.36|33
1629924830000|2021-08-25 20:53:50|3210.2|3201.5|3209.32|3200.62|3210.36|3201.66|3209.2|3200.5|34
1629924840000|2021-08-25 20:54:00|3209.13|3200.43|3209.6|3200.9|3210.02|3201.32|3208.94|3200.24|34
1629924850000|2021-08-25 20:54:10|3209.45|3200.75|3208.24|3199.54|3209.45|3200.75|3208.23|3199.53|32
1629924860000|2021-08-25 20:54:20|3208.31|3199.61|3206.3|3197.6|3208.31|3199.61|3206.01|3197.31|30
1629924870000|2021-08-25 20:54:30|3206.17|3197.47|3204.5|3195.8|3206.8|3198.1|3204.36|3195.66|38
1629924880000|2021-08-25 20:54:40|3204.45|3195.75|3207.13|3198.43|3207.26|3198.56|3204.4|3195.7|37
1629924890000|2021-08-25 20:54:50|3207.17|3198.47|3208.28|3199.58|3208.28|3199.58|3207.12|3198.42|26
1629924900000|2021-08-25 20:55:00|3208.44|3199.74|3208.96|3200.26|3209|3200.3|3208.44|3199.74|24
1629924910000|2021-08-25 20:55:10|3208.89|3200.19|3209.01|3200.31|3209.13|3200.43|3208.24|3199.54|24
1629924920000|2021-08-25 20:55:20|3209|3200.3|3208.88|3200.18|3209.02|3200.32|3208.14|3199.44|25
1629924930000|2021-08-25 20:55:30|3208.89|3200.19|3208.94|3200.24|3209.09|3200.39|3208.51|3199.81|25
1629924940000|2021-08-25 20:55:40|3208.96|3200.26|3209.99|3201.29|3209.99|3201.29|3208.96|3200.26|22
1629924950000|2021-08-25 20:55:50|3210.07|3201.37|3211.4|3202.7|3211.62|3202.92|3210.07|3201.37|38
1629924960000|2021-08-25 20:56:00|3211.25|3202.55|3212.31|3203.61|3212.32|3203.62|3211.25|3202.55|30
1629924970000|2021-08-25 20:56:10|3212.28|3203.58|3211.05|3202.35|3212.33|3203.63|3210.96|3202.26|33
1629924980000|2021-08-25 20:56:20|3211.12|3202.42|3210.61|3201.91|3211.43|3202.73|3210.61|3201.91|33
1629924990000|2021-08-25 20:56:30|3210.36|3201.66|3210.47|3201.77|3210.47|3201.77|3209.63|3200.93|27
1629925000000|2021-08-25 20:56:40|3210.42|3201.72|3210.16|3201.46|3210.54|3201.84|3210.15|3201.45|24
1629925010000|2021-08-25 20:56:50|3210.14|3201.44|3210.32|3201.62|3210.32|3201.62|3210.07|3201.37|20
1629925020000|2021-08-25 20:57:00|3210|3201.3|3210.98|3202.28|3211.1|3202.4|3210|3201.3|33
1629925030000|2021-08-25 20:57:10|3211|3202.3|3211.4|3202.7|3211.4|3202.7|3210.91|3202.21|18
1629925040000|2021-08-25 20:57:20|3211.41|3202.71|3211.43|3202.73|3211.81|3203.11|3211.39|3202.69|24
1629925050000|2021-08-25 20:57:30|3211.47|3202.77|3211.94|3203.24|3212.01|3203.31|3211.47|3202.77|16
1629925060000|2021-08-25 20:57:40|3212.01|3203.31|3212.41|3203.71|3212.47|3203.77|3211.91|3203.21|13
1629925070000|2021-08-25 20:57:50|3212.46|3203.76|3212.94|3204.24|3213.02|3204.32|3212.46|3203.76|23
1629925080000|2021-08-25 20:58:00|3212.8|3204.1|3213.6|3204.9|3213.6|3204.9|3212.8|3204.1|24
1629925090000|2021-08-25 20:58:10|3213.54|3204.84|3214.09|3205.39|3214.76|3206.06|3213.54|3204.84|23
1629925100000|2021-08-25 20:58:20|3214.06|3205.36|3215.67|3206.97|3216.21|3207.51|3213.97|3205.27|36
1629925110000|2021-08-25 20:58:30|3215.69|3206.99|3215.81|3207.11|3216.51|3207.81|3215.61|3206.91|35
1629925120000|2021-08-25 20:58:40|3215.76|3207.06|3214.08|3205.38|3215.76|3207.06|3214.08|3205.38|35
1629925130000|2021-08-25 20:58:50|3214.07|3205.37|3214.5|3205.8|3214.8|3206.1|3214.06|3205.36|32
1629925140000|2021-08-25 20:59:00|3214.48|3205.78|3215.41|3206.71|3215.52|3206.82|3214.01|3205.31|33
1629925150000|2021-08-25 20:59:10|3215.42|3206.72|3215.54|3206.84|3215.83|3207.13|3215.4|3206.7|24
1629925160000|2021-08-25 20:59:20|3215.53|3206.83|3214.42|3205.72|3215.67|3206.97|3214.22|3205.52|32
1629925170000|2021-08-25 20:59:30|3214.45|3205.75|3215.56|3206.86|3215.57|3206.87|3214.45|3205.75|27
1629925180000|2021-08-25 20:59:40|3215.54|3206.84|3214.37|3205.67|3215.55|3206.85|3214.37|3205.67|13
1629925190000|2021-08-25 20:59:50|3214.46|3205.76|3213.17|3204.47|3214.91|3206.21|3213.17|3204.47|31
1629925200000|2021-08-25 21:00:00|3213.18|3204.48|3213.78|3205.08|3213.88|3205.18|3212.19|3203.49|36
1629925210000|2021-08-25 21:00:10|3213.8|3205.1|3215.13|3206.43|3215.27|3206.57|3213.8|3205.1|34
1629925220000|2021-08-25 21:00:20|3215.14|3206.44|3215.96|3207.26|3216|3207.3|3215.14|3206.44|28
1629925230000|2021-08-25 21:00:30|3215.97|3207.27|3218.09|3209.39|3218.14|3209.44|3215.94|3207.24|32
1629925240000|2021-08-25 21:00:40|3218.12|3209.42|3218.37|3209.67|3218.39|3209.69|3218.09|3209.39|22
1629925250000|2021-08-25 21:00:50|3218.38|3209.68|3218.89|3210.19|3218.9|3210.2|3218.38|3209.68|15
1629925260000|2021-08-25 21:01:00|3218.86|3210.16|3219.97|3211.27|3220.17|3211.47|3218.86|3210.16|31
1629925270000|2021-08-25 21:01:10|3219.98|3211.28|3219.8|3211.1|3219.98|3211.28|3219.27|3210.57|19
1629925280000|2021-08-25 21:01:20|3219.85|3211.15|3219.89|3211.19|3220.1|3211.4|3219.84|3211.14|20
1629925290000|2021-08-25 21:01:30|3219.83|3211.13|3219.96|3211.26|3219.96|3211.26|3219.83|3211.13|7
1629925300000|2021-08-25 21:01:40|3219.95|3211.25|3219.89|3211.19|3219.99|3211.29|3219.72|3211.02|26
1629925310000|2021-08-25 21:01:50|3219.88|3211.18|3220.74|3212.04|3220.81|3212.11|3219.88|3211.18|26
1629925320000|2021-08-25 21:02:00|3220.75|3212.05|3220.75|3212.05|3220.81|3212.11|3220.68|3211.98|21
1629925330000|2021-08-25 21:02:10|3220.72|3212.02|3220.18|3211.48|3220.8|3212.1|3220.1|3211.4|20
1629925340000|2021-08-25 21:02:20|3220.32|3211.62|3220.94|3212.24|3220.94|3212.24|3220.32|3211.62|17
1629925350000|2021-08-25 21:02:30|3220.96|3212.26|3221.16|3212.46|3221.18|3212.48|3220.91|3212.21|15
1629925360000|2021-08-25 21:02:40|3221.21|3212.51|3221.18|3212.48|3221.37|3212.67|3221.16|3212.46|17
1629925370000|2021-08-25 21:02:50|3221.19|3212.49|3221.46|3212.76|3221.51|3212.81|3221.19|3212.49|18
1629925380000|2021-08-25 21:03:00|3221.47|3212.77|3221.49|3212.79|3222.05|3213.35|3221.47|3212.77|29
1629925390000|2021-08-25 21:03:10|3221.38|3212.68|3222.05|3213.35|3222.05|3213.35|3221.38|3212.68|26
1629925400000|2021-08-25 21:03:20|3222.08|3213.38|3223.11|3214.41|3223.13|3214.43|3222.06|3213.36|27
1629925410000|2021-08-25 21:03:30|3223.13|3214.43|3223.88|3215.18|3224.04|3215.34|3223.13|3214.43|32
1629925420000|2021-08-25 21:03:40|3223.94|3215.24|3223.88|3215.18|3224.03|3215.33|3223.87|3215.17|17
1629925430000|2021-08-25 21:03:50|3223.89|3215.19|3224.1|3215.4|3224.1|3215.4|3223.81|3215.11|14
1629925440000|2021-08-25 21:04:00|3224.15|3215.45|3223.77|3215.07|3224.21|3215.51|3223.77|3215.07|18
1629925450000|2021-08-25 21:04:10|3223.72|3215.02|3222.52|3213.82|3223.75|3215.05|3222.52|3213.82|23
1629925460000|2021-08-25 21:04:20|3222.49|3213.79|3223.16|3214.46|3223.49|3214.79|3221.92|3213.22|33
1629925470000|2021-08-25 21:04:30|3223.13|3214.43|3222.91|3214.21|3223.13|3214.43|3222.74|3214.04|23
1629925480000|2021-08-25 21:04:40|3222.97|3214.27|3222.99|3214.29|3222.99|3214.29|3222.84|3214.14|21
1629925490000|2021-08-25 21:04:50|3223|3214.3|3223.07|3214.37|3223.07|3214.37|3222.98|3214.28|11
1629925500000|2021-08-25 21:05:00|3223.05|3214.35|3222.73|3214.03|3223.13|3214.43|3222.73|3214.03|16
1629925510000|2021-08-25 21:05:10|3222.84|3214.14|3223.63|3214.93|3223.92|3215.22|3222.71|3214.01|33
1629925520000|2021-08-25 21:05:20|3223.62|3214.92|3224.81|3216.11|3224.81|3216.11|3223.54|3214.84|33
1629925530000|2021-08-25 21:05:30|3225.07|3216.37|3225.17|3216.47|3225.67|3216.97|3224.81|3216.11|33
1629925540000|2021-08-25 21:05:40|3224.81|3216.11|3225.38|3216.68|3225.45|3216.75|3224.81|3216.11|27
1629925550000|2021-08-25 21:05:50|3225.39|3216.69|3225.35|3216.65|3225.4|3216.7|3225.28|3216.58|6
1629925560000|2021-08-25 21:06:00|3225.25|3216.55|3225.02|3216.32|3225.42|3216.72|3224.75|3216.05|12
1629925570000|2021-08-25 21:06:10|3224.39|3215.69|3224.67|3215.97|3224.74|3216.04|3224.34|3215.64|21
1629925580000|2021-08-25 21:06:20|3224.59|3215.89|3224.6|3215.9|3224.61|3215.91|3224.5|3215.8|19
1629925590000|2021-08-25 21:06:30|3224.5|3215.8|3224.8|3216.1|3224.86|3216.16|3224.28|3215.58|16
1629925600000|2021-08-25 21:06:40|3224.82|3216.12|3224.71|3216.01|3225.39|3216.69|3224.71|3216.01|14
1629925610000|2021-08-25 21:06:50|3224.89|3216.19|3225.14|3216.44|3225.58|3216.88|3224.7|3216|34
1629925620000|2021-08-25 21:07:00|3225.13|3216.43|3225.48|3216.78|3225.57|3216.87|3224.97|3216.27|26
1629925630000|2021-08-25 21:07:10|3225.15|3216.45|3225.03|3216.33|3225.59|3216.89|3225.03|3216.33|33
1629925640000|2021-08-25 21:07:20|3225.47|3216.77|3224.44|3215.74|3225.47|3216.77|3224.44|3215.74|23
1629925650000|2021-08-25 21:07:30|3224.71|3216.01|3224.55|3215.85|3225.03|3216.33|3224.39|3215.69|29
1629925660000|2021-08-25 21:07:40|3224.92|3216.22|3224.44|3215.74|3225.03|3216.33|3224.44|3215.74|16
1629925670000|2021-08-25 21:07:50|3224.58|3215.88|3224.04|3215.34|3224.81|3216.11|3224.02|3215.32|30
1629925680000|2021-08-25 21:08:00|3224.4|3215.7|3225.01|3216.31|3225.35|3216.65|3223.98|3215.28|35
1629925690000|2021-08-25 21:08:10|3224.99|3216.29|3225.08|3216.38|3225.43|3216.73|3224.94|3216.24|22
1629925700000|2021-08-25 21:08:20|3225.6|3216.9|3224.66|3215.96|3225.65|3216.95|3224.66|3215.96|22
1629925710000|2021-08-25 21:08:30|3224.65|3215.95|3225.02|3216.32|3225.68|3216.98|3224.42|3215.72|22
1629925720000|2021-08-25 21:08:40|3225.05|3216.35|3224.94|3216.24|3225.13|3216.43|3224.94|3216.24|10
1629925730000|2021-08-25 21:08:50|3224.92|3216.22|3224.8|3216.1|3224.96|3216.26|3224.79|3216.09|8
1629925740000|2021-08-25 21:09:00|3224.82|3216.12|3224.82|3216.12|3224.82|3216.12|3224.68|3215.98|3
1629925750000|2021-08-25 21:09:10|3224.85|3216.15|3226.03|3217.33|3226.03|3217.33|3224.58|3215.88|21
1629925760000|2021-08-25 21:09:20|3225.83|3217.13|3227.76|3219.06|3228.19|3219.49|3225.83|3217.13|31
1629925770000|2021-08-25 21:09:30|3227.84|3219.14|3228.7|3220|3228.7|3220|3227.3|3218.6|30
1629925780000|2021-08-25 21:09:40|3228.43|3219.73|3229.04|3220.34|3229.49|3220.79|3228.43|3219.73|31
1629925790000|2021-08-25 21:09:50|3229.42|3220.72|3229.13|3220.43|3229.52|3220.82|3228.92|3220.22|33
1629925800000|2021-08-25 21:10:00|3229.21|3220.51|3228.01|3219.31|3229.4|3220.7|3227.18|3218.48|38
1629925810000|2021-08-25 21:10:10|3228.38|3219.68|3228.45|3219.75|3229.18|3220.48|3228.24|3219.54|32
1629925820000|2021-08-25 21:10:20|3229.13|3220.43|3228.22|3219.52|3229.13|3220.43|3227.9|3219.2|37
1629925830000|2021-08-25 21:10:30|3228.43|3219.73|3228.18|3219.48|3228.56|3219.86|3228.03|3219.33|25
1629925840000|2021-08-25 21:10:40|3228.19|3219.49|3228.51|3219.81|3228.61|3219.91|3228.08|3219.38|25
1629925850000|2021-08-25 21:10:50|3228.3|3219.6|3228.38|3219.68|3228.7|3220|3228.25|3219.55|21
1629925860000|2021-08-25 21:11:00|3228.36|3219.66|3228.45|3219.75|3228.67|3219.97|3227.73|3219.03|27
1629925870000|2021-08-25 21:11:10|3228.67|3219.97|3229|3220.3|3229.22|3220.52|3228.3|3219.6|34
1629925880000|2021-08-25 21:11:20|3228.93|3220.23|3229.09|3220.39|3229.19|3220.49|3228.9|3220.2|29
1629925890000|2021-08-25 21:11:30|3229.1|3220.4|3228.56|3219.86|3229.13|3220.43|3228.2|3219.5|22
1629925900000|2021-08-25 21:11:40|3228.3|3219.6|3227.51|3218.81|3228.56|3219.86|3227.47|3218.77|22
1629925910000|2021-08-25 21:11:50|3227.57|3218.87|3229.04|3220.34|3229.38|3220.68|3227.41|3218.71|34
1629925920000|2021-08-25 21:12:00|3229.01|3220.31|3228.22|3219.52|3229.26|3220.56|3228.1|3219.4|31
1629925930000|2021-08-25 21:12:10|3227.98|3219.28|3228.36|3219.66|3228.93|3220.23|3227.5|3218.8|36
1629925940000|2021-08-25 21:12:20|3228.87|3220.17|3228.85|3220.15|3229.18|3220.48|3228.52|3219.82|35
1629925950000|2021-08-25 21:12:30|3228.48|3219.78|3228.37|3219.67|3228.86|3220.16|3228.26|3219.56|31
1629925960000|2021-08-25 21:12:40|3228.33|3219.63|3228.25|3219.55|3229.05|3220.35|3228.25|3219.55|35
1629925970000|2021-08-25 21:12:50|3228.59|3219.89|3228.48|3219.78|3228.93|3220.23|3228.27|3219.57|37
1629925980000|2021-08-25 21:13:00|3228.81|3220.11|3228.33|3219.63|3229.07|3220.37|3228.33|3219.63|24
1629925990000|2021-08-25 21:13:10|3228.41|3219.71|3227.58|3218.88|3228.87|3220.17|3227.58|3218.88|29
1629926000000|2021-08-25 21:13:20|3227.53|3218.83|3225.15|3216.45|3227.53|3218.83|3224.92|3216.22|38
1629926010000|2021-08-25 21:13:30|3225.2|3216.5|3225.37|3216.67|3225.69|3216.99|3225.16|3216.46|31
1629926020000|2021-08-25 21:13:40|3225.53|3216.83|3224.93|3216.23|3225.53|3216.83|3224.93|3216.23|23
1629926030000|2021-08-25 21:13:50|3224.88|3216.18|3225.03|3216.33|3225.14|3216.44|3224.88|3216.18|26
1629926040000|2021-08-25 21:14:00|3225.17|3216.47|3223.07|3214.37|3225.17|3216.47|3223.02|3214.32|35
1629926050000|2021-08-25 21:14:10|3223.09|3214.39|3223.67|3214.97|3223.73|3215.03|3223.09|3214.39|21
1629926060000|2021-08-25 21:14:20|3223.64|3214.94|3224.17|3215.47|3224.24|3215.54|3223.64|3214.94|25
1629926070000|2021-08-25 21:14:30|3223.88|3215.18|3223.3|3214.6|3224.18|3215.48|3223.15|3214.45|29
1629926080000|2021-08-25 21:14:40|3223.31|3214.61|3223.63|3214.93|3223.64|3214.94|3223.3|3214.6|17
1629926090000|2021-08-25 21:14:50|3223.89|3215.19|3224.11|3215.41|3224.24|3215.54|3223.44|3214.74|29
1629926100000|2021-08-25 21:15:00|3223.93|3215.23|3223.88|3215.18|3224.24|3215.54|3223.79|3215.09|25
1629926110000|2021-08-25 21:15:10|3223.83|3215.13|3223.12|3214.42|3224.02|3215.32|3223.12|3214.42|31
1629926120000|2021-08-25 21:15:20|3223.03|3214.33|3221.96|3213.26|3223.18|3214.48|3221.88|3213.18|31
1629926130000|2021-08-25 21:15:30|3221.94|3213.24|3220.85|3212.15|3221.94|3213.24|3220.76|3212.06|28
1629926140000|2021-08-25 21:15:40|3220.86|3212.16|3220.26|3211.56|3221.73|3213.03|3220.01|3211.31|34
1629926150000|2021-08-25 21:15:50|3220.28|3211.58|3218.72|3210.02|3220.28|3211.58|3218.25|3209.55|35
1629926160000|2021-08-25 21:16:00|3218.77|3210.07|3220.18|3211.48|3220.19|3211.49|3218.77|3210.07|27
1629926170000|2021-08-25 21:16:10|3220.17|3211.47|3217.58|3208.88|3220.17|3211.47|3217.57|3208.87|33
1629926180000|2021-08-25 21:16:20|3217.62|3208.92|3216.86|3208.16|3217.62|3208.92|3216.86|3208.16|15
1629926190000|2021-08-25 21:16:30|3216.88|3208.18|3216.34|3207.64|3216.88|3208.18|3216.21|3207.51|31
1629926200000|2021-08-25 21:16:40|3216.13|3207.43|3215.61|3206.91|3216.47|3207.77|3215.47|3206.77|32
1629926210000|2021-08-25 21:16:50|3215.69|3206.99|3215.9|3207.2|3216.44|3207.74|3215.56|3206.86|29
1629926220000|2021-08-25 21:17:00|3216.11|3207.41|3216.29|3207.59|3216.63|3207.93|3215.95|3207.25|32
1629926230000|2021-08-25 21:17:10|3216.11|3207.41|3215.39|3206.69|3216.66|3207.96|3215.31|3206.61|37
1629926240000|2021-08-25 21:17:20|3215.43|3206.73|3215.28|3206.58|3215.71|3207.01|3215.25|3206.55|32
1629926250000|2021-08-25 21:17:30|3215.26|3206.56|3215.07|3206.37|3215.59|3206.89|3215.07|3206.37|27
1629926260000|2021-08-25 21:17:40|3215|3206.3|3216.2|3207.5|3216.58|3207.88|3214.82|3206.12|33
1629926270000|2021-08-25 21:17:50|3216.17|3207.47|3215.42|3206.72|3216.17|3207.47|3215.38|3206.68|33
1629926280000|2021-08-25 21:18:00|3215.43|3206.73|3215.35|3206.65|3215.52|3206.82|3215.29|3206.59|29
1629926290000|2021-08-25 21:18:10|3215.38|3206.68|3215.77|3207.07|3215.77|3207.07|3215.05|3206.35|27
1629926300000|2021-08-25 21:18:20|3215.68|3206.98|3216.66|3207.96|3217.03|3208.33|3215.64|3206.94|39
1629926310000|2021-08-25 21:18:30|3216.83|3208.13|3218.42|3209.72|3218.42|3209.72|3216.75|3208.05|33
1629926320000|2021-08-25 21:18:40|3218.39|3209.69|3216.94|3208.24|3218.39|3209.69|3216.94|3208.24|24
1629926330000|2021-08-25 21:18:50|3216.91|3208.21|3216.6|3207.9|3216.91|3208.21|3215.67|3206.97|29
1629926340000|2021-08-25 21:19:00|3216.51|3207.81|3217.23|3208.53|3217.31|3208.61|3216.51|3207.81|24
1629926350000|2021-08-25 21:19:10|3217.07|3208.37|3217.06|3208.36|3217.14|3208.44|3216.77|3208.07|22
1629926360000|2021-08-25 21:19:20|3217.02|3208.32|3216.51|3207.81|3217.02|3208.32|3216.34|3207.64|26
1629926370000|2021-08-25 21:19:30|3216.62|3207.92|3217.32|3208.62|3217.38|3208.68|3216.51|3207.81|28
1629926380000|2021-08-25 21:19:40|3217.15|3208.45|3216.91|3208.21|3217.43|3208.73|3216.82|3208.12|35
1629926390000|2021-08-25 21:19:50|3216.83|3208.13|3216.99|3208.29|3217.43|3208.73|3216.82|3208.12|35
1629926400000|2021-08-25 21:20:00|3216.95|3208.25|3217.41|3208.71|3217.47|3208.77|3216.86|3208.16|32
1629926410000|2021-08-25 21:20:10|3217.4|3208.7|3217.62|3208.92|3217.79|3209.09|3217.34|3208.64|37
1629926420000|2021-08-25 21:20:20|3217.68|3208.98|3216.2|3207.5|3217.73|3209.03|3215.92|3207.22|31
1629926430000|2021-08-25 21:20:30|3216.26|3207.56|3216.29|3207.59|3216.62|3207.92|3216.15|3207.45|32
1629926440000|2021-08-25 21:20:40|3216.31|3207.61|3216.74|3208.04|3216.95|3208.25|3216.31|3207.61|29
1629926450000|2021-08-25 21:20:50|3216.87|3208.17|3217.26|3208.56|3217.35|3208.65|3216.86|3208.16|21
1629926460000|2021-08-25 21:21:00|3217.29|3208.59|3217.4|3208.7|3217.51|3208.81|3217.22|3208.52|24
1629926470000|2021-08-25 21:21:10|3217.39|3208.69|3218.26|3209.56|3218.33|3209.63|3217.2|3208.5|25
1629926480000|2021-08-25 21:21:20|3218.19|3209.49|3218.43|3209.73|3218.48|3209.78|3218.07|3209.37|23
1629926490000|2021-08-25 21:21:30|3218.59|3209.89|3218.79|3210.09|3219.05|3210.35|3218.51|3209.81|31
1629926500000|2021-08-25 21:21:40|3218.77|3210.07|3220.1|3211.4|3220.19|3211.49|3218.55|3209.85|28
1629926510000|2021-08-25 21:21:50|3220.05|3211.35|3221.05|3212.35|3221.27|3212.57|3220.05|3211.35|36
1629926520000|2021-08-25 21:22:00|3221.2|3212.5|3220.84|3212.14|3221.23|3212.53|3220.77|3212.07|25
1629926530000|2021-08-25 21:22:10|3220.87|3212.17|3221.43|3212.73|3221.48|3212.78|3220.87|3212.17|21
1629926540000|2021-08-25 21:22:20|3221.45|3212.75|3220.98|3212.28|3221.54|3212.84|3220.53|3211.83|23
1629926550000|2021-08-25 21:22:30|3221.01|3212.31|3220.83|3212.13|3221.01|3212.31|3220.71|3212.01|34
1629926560000|2021-08-25 21:22:40|3220.82|3212.12|3221.02|3212.32|3221.02|3212.32|3220.82|3212.12|19
1629926570000|2021-08-25 21:22:50|3221.04|3212.34|3221.11|3212.41|3221.18|3212.48|3220.98|3212.28|22
1629926580000|2021-08-25 21:23:00|3221.13|3212.43|3221.11|3212.41|3221.39|3212.69|3221.06|3212.36|22
1629926590000|2021-08-25 21:23:10|3221.1|3212.4|3219.4|3210.7|3221.1|3212.4|3218.95|3210.25|35
1629926600000|2021-08-25 21:23:20|3219.43|3210.73|3217.56|3208.86|3219.6|3210.9|3217.56|3208.86|36
1629926610000|2021-08-25 21:23:30|3217.52|3208.82|3215.77|3207.07|3217.58|3208.88|3215.74|3207.04|39
1629926620000|2021-08-25 21:23:40|3215.87|3207.17|3215.63|3206.93|3215.87|3207.17|3215.63|3206.93|26
1629926630000|2021-08-25 21:23:50|3215.61|3206.91|3215.34|3206.64|3215.67|3206.97|3215.07|3206.37|28
1629926640000|2021-08-25 21:24:00|3215.33|3206.63|3215.22|3206.52|3215.53|3206.83|3215.13|3206.43|29
1629926650000|2021-08-25 21:24:10|3215.31|3206.61|3214.99|3206.29|3215.31|3206.61|3214.83|3206.13|25
1629926660000|2021-08-25 21:24:20|3215.06|3206.36|3215.44|3206.74|3215.55|3206.85|3215|3206.3|27
1629926670000|2021-08-25 21:24:30|3215.45|3206.75|3214.95|3206.25|3215.51|3206.81|3214.9|3206.2|30
1629926680000|2021-08-25 21:24:40|3214.98|3206.28|3214.95|3206.25|3215.2|3206.5|3214.88|3206.18|20
1629926690000|2021-08-25 21:24:50|3214.93|3206.23|3215.16|3206.46|3215.44|3206.74|3214.51|3205.81|25
1629926700000|2021-08-25 21:25:00|3215.19|3206.49|3215.47|3206.77|3215.54|3206.84|3215.17|3206.47|24
1629926710000|2021-08-25 21:25:10|3215.51|3206.81|3215.63|3206.93|3215.64|3206.94|3215.37|3206.67|20
1629926720000|2021-08-25 21:25:20|3215.58|3206.88|3216.35|3207.65|3216.35|3207.65|3215.18|3206.48|21
1629926730000|2021-08-25 21:25:30|3216.28|3207.58|3216.07|3207.37|3216.31|3207.61|3215.93|3207.23|24
1629926740000|2021-08-25 21:25:40|3216.01|3207.31|3215.11|3206.41|3216.68|3207.98|3215.11|3206.41|26
1629926750000|2021-08-25 21:25:50|3215.1|3206.4|3215.22|3206.52|3215.63|3206.93|3215.1|3206.4|25
1629926760000|2021-08-25 21:26:00|3215.05|3206.35|3214.21|3205.51|3215.26|3206.56|3214.21|3205.51|27
1629926770000|2021-08-25 21:26:10|3214.22|3205.52|3213.72|3205.02|3214.48|3205.78|3213.72|3205.02|30
1629926780000|2021-08-25 21:26:20|3213.19|3204.49|3213.47|3204.77|3213.76|3205.06|3212.88|3204.18|36
1629926790000|2021-08-25 21:26:30|3213.59|3204.89|3214.14|3205.44|3214.3|3205.6|3213.59|3204.89|31
1629926800000|2021-08-25 21:26:40|3214.13|3205.43|3213.8|3205.1|3214.13|3205.43|3213.77|3205.07|29
1629926810000|2021-08-25 21:26:50|3213.87|3205.17|3213.81|3205.11|3213.99|3205.29|3213.75|3205.05|33
1629926820000|2021-08-25 21:27:00|3213.77|3205.07|3213.03|3204.33|3213.95|3205.25|3212.95|3204.25|35
1629926830000|2021-08-25 21:27:10|3213.04|3204.34|3214.87|3206.17|3215.43|3206.73|3212.99|3204.29|33
1629926840000|2021-08-25 21:27:20|3214.86|3206.16|3214.17|3205.47|3214.86|3206.16|3214.04|3205.34|30
1629926850000|2021-08-25 21:27:30|3214.5|3205.8|3214.57|3205.87|3214.86|3206.16|3214.42|3205.72|26
1629926860000|2021-08-25 21:27:40|3214.63|3205.93|3214.62|3205.92|3214.85|3206.15|3214.33|3205.63|22
1629926870000|2021-08-25 21:27:50|3214.71|3206.01|3214.81|3206.11|3214.83|3206.13|3214.52|3205.82|21
1629926880000|2021-08-25 21:28:00|3214.54|3205.84|3215.66|3206.96|3215.84|3207.14|3214.44|3205.74|28
1629926890000|2021-08-25 21:28:10|3215.75|3207.05|3215.51|3206.81|3215.75|3207.05|3215.34|3206.64|30
1629926900000|2021-08-25 21:28:20|3215.54|3206.84|3216.59|3207.89|3216.59|3207.89|3215.39|3206.69|38
1629926910000|2021-08-25 21:28:30|3216.62|3207.92|3216.33|3207.63|3216.67|3207.97|3216.18|3207.48|36
1629926920000|2021-08-25 21:28:40|3215.99|3207.29|3216.14|3207.44|3216.39|3207.69|3215.8|3207.1|35
1629926930000|2021-08-25 21:28:50|3216.01|3207.31|3216.09|3207.39|3216.51|3207.81|3216.01|3207.31|34
1629926940000|2021-08-25 21:29:00|3216.02|3207.32|3215.28|3206.58|3216.09|3207.39|3215.26|3206.56|18
1629926950000|2021-08-25 21:29:10|3215.38|3206.68|3215.02|3206.32|3215.62|3206.92|3214.61|3205.91|19
1629926960000|2021-08-25 21:29:20|3215.29|3206.59|3215.81|3207.11|3215.88|3207.18|3214.84|3206.14|31
1629926970000|2021-08-25 21:29:30|3215.88|3207.18|3216.01|3207.31|3216.47|3207.77|3215.8|3207.1|27
1629926980000|2021-08-25 21:29:40|3216.48|3207.78|3215.9|3207.2|3216.58|3207.88|3215.86|3207.16|29
1629926990000|2021-08-25 21:29:50|3215.91|3207.21|3216.39|3207.69|3216.56|3207.86|3215.87|3207.17|31
1629927000000|2021-08-25 21:30:00|3216.43|3207.73|3218.06|3209.36|3218.06|3209.36|3216.43|3207.73|35
1629927010000|2021-08-25 21:30:10|3218.1|3209.4|3218.18|3209.48|3218.21|3209.51|3217.79|3209.09|29
1629927020000|2021-08-25 21:30:20|3218.21|3209.51|3217.83|3209.13|3218.21|3209.51|3217.78|3209.08|23
1629927030000|2021-08-25 21:30:30|3217.79|3209.09|3218.51|3209.81|3218.51|3209.81|3217.63|3208.93|23
1629927040000|2021-08-25 21:30:40|3218.41|3209.71|3218.23|3209.53|3218.67|3209.97|3218.01|3209.31|37
1629927050000|2021-08-25 21:30:50|3218|3209.3|3218.06|3209.36|3218.06|3209.36|3217.79|3209.09|25
1629927060000|2021-08-25 21:31:00|3218.09|3209.39|3218.08|3209.38|3218.11|3209.41|3217.94|3209.24|32
1629927070000|2021-08-25 21:31:10|3218.02|3209.32|3218|3209.3|3218.16|3209.46|3217.83|3209.13|29
1629927080000|2021-08-25 21:31:20|3217.98|3209.28|3217.34|3208.64|3217.98|3209.28|3217.07|3208.37|28
1629927090000|2021-08-25 21:31:30|3217.17|3208.47|3218.88|3210.18|3219.02|3210.32|3217.09|3208.39|31
1629927100000|2021-08-25 21:31:40|3218.9|3210.2|3218.69|3209.99|3219.1|3210.4|3218.66|3209.96|27
1629927110000|2021-08-25 21:31:50|3218.55|3209.85|3218.31|3209.61|3218.67|3209.97|3218.28|3209.58|18
1629927120000|2021-08-25 21:32:00|3218.29|3209.59|3218.47|3209.77|3218.51|3209.81|3218.29|3209.59|16
1629927130000|2021-08-25 21:32:10|3218.53|3209.83|3219.15|3210.45|3219.15|3210.45|3218.45|3209.75|26
1629927140000|2021-08-25 21:32:20|3219.16|3210.46|3219.67|3210.97|3219.68|3210.98|3219.16|3210.46|32
1629927150000|2021-08-25 21:32:30|3219.68|3210.98|3220.06|3211.36|3220.21|3211.51|3219.64|3210.94|30
1629927160000|2021-08-25 21:32:40|3219.99|3211.29|3220.23|3211.53|3220.23|3211.53|3219.97|3211.27|28
1629927170000|2021-08-25 21:32:50|3220.25|3211.55|3220.16|3211.46|3220.25|3211.55|3220.11|3211.41|25
1629927180000|2021-08-25 21:33:00|3220.17|3211.47|3220.3|3211.6|3220.53|3211.83|3220.12|3211.42|33
1629927190000|2021-08-25 21:33:10|3220.32|3211.62|3220.28|3211.58|3220.56|3211.86|3220.2|3211.5|28
1629927200000|2021-08-25 21:33:20|3220.21|3211.51|3220.33|3211.63|3220.35|3211.65|3220.17|3211.47|23
1629927210000|2021-08-25 21:33:30|3220.32|3211.62|3220.61|3211.91|3220.79|3212.09|3220.27|3211.57|33
1629927220000|2021-08-25 21:33:40|3220.62|3211.92|3220.61|3211.91|3220.77|3212.07|3220.34|3211.64|33
1629927230000|2021-08-25 21:33:50|3220.68|3211.98|3220.07|3211.37|3220.7|3212|3220.04|3211.34|30
1629927240000|2021-08-25 21:34:00|3220.15|3211.45|3220.56|3211.86|3220.61|3211.91|3220.15|3211.45|16
1629927250000|2021-08-25 21:34:10|3220.52|3211.82|3220.61|3211.91|3220.63|3211.93|3220.22|3211.52|18
1629927260000|2021-08-25 21:34:20|3220.63|3211.93|3220.6|3211.9|3220.66|3211.96|3220.41|3211.71|23
1629927270000|2021-08-25 21:34:30|3220.55|3211.85|3220.3|3211.6|3220.59|3211.89|3220.27|3211.57|14
1629927280000|2021-08-25 21:34:40|3220.29|3211.59|3220.71|3212.01|3220.74|3212.04|3220.16|3211.46|25
1629927290000|2021-08-25 21:34:50|3220.77|3212.07|3220.33|3211.63|3220.77|3212.07|3220.33|3211.63|6
1629927300000|2021-08-25 21:35:00|3220.1|3211.4|3220.89|3212.19|3220.89|3212.19|3220.1|3211.4|18
1629927310000|2021-08-25 21:35:10|3220.9|3212.2|3221.17|3212.47|3221.42|3212.72|3220.83|3212.13|8
1629927320000|2021-08-25 21:35:20|3221.31|3212.61|3221.37|3212.67|3221.54|3212.84|3220.46|3211.76|15
1629927330000|2021-08-25 21:35:30|3221.5|3212.8|3221.4|3212.7|3221.51|3212.81|3220.35|3211.65|18
1629927340000|2021-08-25 21:35:40|3220.97|3212.27|3221.08|3212.38|3221.52|3212.82|3220.49|3211.79|34
1629927350000|2021-08-25 21:35:50|3220.98|3212.28|3221.43|3212.73|3221.94|3213.24|3220.38|3211.68|23
1629927360000|2021-08-25 21:36:00|3221.44|3212.74|3221.36|3212.66|3222.01|3213.31|3221.05|3212.35|26
1629927370000|2021-08-25 21:36:10|3221.21|3212.51|3221.94|3213.24|3221.94|3213.24|3220.45|3211.75|26
1629927380000|2021-08-25 21:36:20|3221.56|3212.86|3221.62|3212.92|3222.05|3213.35|3221.22|3212.52|28
1629927390000|2021-08-25 21:36:30|3221.44|3212.74|3221.99|3213.29|3222.21|3213.51|3221.44|3212.74|30
1629927400000|2021-08-25 21:36:40|3221.98|3213.28|3222.01|3213.31|3222.11|3213.41|3221.92|3213.22|26
1629927410000|2021-08-25 21:36:50|3221.93|3213.23|3222.56|3213.86|3222.73|3214.03|3221.93|3213.23|27
1629927420000|2021-08-25 21:37:00|3222.54|3213.84|3222.58|3213.88|3223.05|3214.35|3222.39|3213.69|32
1629927430000|2021-08-25 21:37:10|3222.46|3213.76|3222.83|3214.13|3222.84|3214.14|3222.33|3213.63|27
1629927440000|2021-08-25 21:37:20|3222.84|3214.14|3222.4|3213.7|3222.84|3214.14|3222.4|3213.7|19
1629927450000|2021-08-25 21:37:30|3222.55|3213.85|3222.64|3213.94|3222.89|3214.19|3222.4|3213.7|11
1629927460000|2021-08-25 21:37:40|3222.76|3214.06|3224.07|3215.37|3224.22|3215.52|3222.45|3213.75|32
1629927470000|2021-08-25 21:37:50|3224.01|3215.31|3224.75|3216.05|3224.85|3216.15|3223.93|3215.23|34
1629927480000|2021-08-25 21:38:00|3224.78|3216.08|3224.98|3216.28|3225.41|3216.71|3224.71|3216.01|32
1629927490000|2021-08-25 21:38:10|3224.87|3216.17|3225.24|3216.54|3225.24|3216.54|3224.68|3215.98|28
1629927500000|2021-08-25 21:38:20|3225.26|3216.56|3225.11|3216.41|3225.45|3216.75|3224.72|3216.02|28
1629927510000|2021-08-25 21:38:30|3224.93|3216.23|3225.46|3216.76|3225.75|3217.05|3224.93|3216.23|30
1629927520000|2021-08-25 21:38:40|3225.73|3217.03|3225.18|3216.48|3225.9|3217.2|3225.04|3216.34|27
1629927530000|2021-08-25 21:38:50|3225.19|3216.49|3225.19|3216.49|3225.19|3216.49|3225.19|3216.49|1
1629927540000|2021-08-25 21:39:00|3225.11|3216.41|3225.49|3216.79|3225.49|3216.79|3225.11|3216.41|17
1629927550000|2021-08-25 21:39:10|3225.48|3216.78|3225.53|3216.83|3225.53|3216.83|3225.46|3216.76|12
1629927560000|2021-08-25 21:39:20|3225.43|3216.73|3225.38|3216.68|3225.59|3216.89|3225.36|3216.66|20
1629927570000|2021-08-25 21:39:30|3225.39|3216.69|3225.39|3216.69|3225.4|3216.7|3225.36|3216.66|11
1629927580000|2021-08-25 21:39:40|3225.44|3216.74|3225.45|3216.75|3225.67|3216.97|3225.38|3216.68|17
1629927590000|2021-08-25 21:39:50|3225.47|3216.77|3226.14|3217.44|3226.23|3217.53|3225.47|3216.77|33
1629927600000|2021-08-25 21:40:00|3226.05|3217.35|3225.45|3216.75|3226.05|3217.35|3225.34|3216.64|21
1629927610000|2021-08-25 21:40:10|3225.61|3216.91|3225.52|3216.82|3225.85|3217.15|3225.42|3216.72|25
1629927620000|2021-08-25 21:40:20|3225.57|3216.87|3225.85|3217.15|3225.88|3217.18|3225.57|3216.87|19
1629927630000|2021-08-25 21:40:30|3225.87|3217.17|3225.41|3216.71|3226.55|3217.85|3225.38|3216.68|20
1629927640000|2021-08-25 21:40:40|3225.44|3216.74|3225.35|3216.65|3225.46|3216.76|3225.16|3216.46|16
1629927650000|2021-08-25 21:40:50|3225.38|3216.68|3225.53|3216.83|3225.53|3216.83|3225.24|3216.54|13
1629927660000|2021-08-25 21:41:00|3225.55|3216.85|3225.71|3217.01|3225.71|3217.01|3225.15|3216.45|18
1629927670000|2021-08-25 21:41:10|3225.29|3216.59|3225.38|3216.68|3225.71|3217.01|3225.05|3216.35|23
1629927680000|2021-08-25 21:41:20|3225.37|3216.67|3225.29|3216.59|3225.45|3216.75|3225.29|3216.59|20
1629927690000|2021-08-25 21:41:30|3225.4|3216.7|3226.09|3217.39|3226.09|3217.39|3225.29|3216.59|37
1629927700000|2021-08-25 21:41:40|3225.68|3216.98|3225.98|3217.28|3226.15|3217.45|3225.55|3216.85|32
1629927710000|2021-08-25 21:41:50|3226.03|3217.33|3226.08|3217.38|3226.27|3217.57|3225.93|3217.23|24
1629927720000|2021-08-25 21:42:00|3226.06|3217.36|3224.95|3216.25|3226.17|3217.47|3224.95|3216.25|28
1629927730000|2021-08-25 21:42:10|3224.76|3216.06|3221.76|3213.06|3224.76|3216.06|3221.72|3213.02|38
1629927740000|2021-08-25 21:42:20|3221.07|3212.37|3214.02|3205.32|3221.07|3212.37|3214.02|3205.32|39
1629927750000|2021-08-25 21:42:30|3214.17|3205.47|3214.89|3206.19|3215.07|3206.37|3213.31|3204.61|36
1629927760000|2021-08-25 21:42:40|3215.03|3206.33|3214.8|3206.1|3215.34|3206.64|3214.02|3205.32|37
1629927770000|2021-08-25 21:42:50|3214.71|3206.01|3215.53|3206.83|3215.57|3206.87|3214.71|3206.01|35
1629927780000|2021-08-25 21:43:00|3215.45|3206.75|3216.83|3208.13|3216.89|3208.19|3215.45|3206.75|38
1629927790000|2021-08-25 21:43:10|3216.51|3207.81|3217.14|3208.44|3217.14|3208.44|3216.33|3207.63|35
1629927800000|2021-08-25 21:43:20|3217.09|3208.39|3218.51|3209.81|3218.51|3209.81|3216.63|3207.93|35
1629927810000|2021-08-25 21:43:30|3218.52|3209.82|3220.3|3211.6|3220.3|3211.6|3218.43|3209.73|37
1629927820000|2021-08-25 21:43:40|3220.28|3211.58|3220.4|3211.7|3220.67|3211.97|3220.28|3211.58|32
1629927830000|2021-08-25 21:43:50|3220.39|3211.69|3217.69|3208.99|3220.54|3211.84|3217.69|3208.99|32
1629927840000|2021-08-25 21:44:00|3217.65|3208.95|3218.48|3209.78|3218.49|3209.79|3217.48|3208.78|35
1629927850000|2021-08-25 21:44:10|3218.54|3209.84|3218|3209.3|3218.69|3209.99|3218|3209.3|28
1629927860000|2021-08-25 21:44:20|3218.07|3209.37|3216.82|3208.12|3218.07|3209.37|3216.6|3207.9|18
1629927870000|2021-08-25 21:44:30|3216.83|3208.13|3216.91|3208.21|3217.96|3209.26|3216.66|3207.96|26
1629927880000|2021-08-25 21:44:40|3217.16|3208.46|3216.39|3207.69|3217.22|3208.52|3216.37|3207.67|33
1629927890000|2021-08-25 21:44:50|3216.46|3207.76|3216.39|3207.69|3216.71|3208.01|3216.06|3207.36|34
1629927900000|2021-08-25 21:45:00|3216.33|3207.63|3216.79|3208.09|3216.8|3208.1|3216.33|3207.63|30
1629927910000|2021-08-25 21:45:10|3216.83|3208.13|3216.99|3208.29|3217.16|3208.46|3216.36|3207.66|36
1629927920000|2021-08-25 21:45:20|3217.04|3208.34|3217.1|3208.4|3217.61|3208.91|3216.83|3208.13|39
1629927930000|2021-08-25 21:45:30|3217.09|3208.39|3217.59|3208.89|3218.12|3209.42|3217.06|3208.36|27
1629927940000|2021-08-25 21:45:40|3217.83|3209.13|3218.26|3209.56|3218.52|3209.82|3217.83|3209.13|23
1629927950000|2021-08-25 21:45:50|3218.25|3209.55|3218.36|3209.66|3218.37|3209.67|3218.25|3209.55|13
1629927960000|2021-08-25 21:46:00|3218.38|3209.68|3218.47|3209.77|3218.49|3209.79|3217.98|3209.28|10
1629927970000|2021-08-25 21:46:10|3218.46|3209.76|3218.49|3209.79|3218.66|3209.96|3218|3209.3|21
1629927980000|2021-08-25 21:46:20|3218.76|3210.06|3218.46|3209.76|3218.89|3210.19|3217.99|3209.29|17
1629927990000|2021-08-25 21:46:30|3218.48|3209.78|3219.56|3210.86|3219.67|3210.97|3218.32|3209.62|30
1629928000000|2021-08-25 21:46:40|3219.53|3210.83|3219.55|3210.85|3219.55|3210.85|3219.46|3210.76|31
1629928010000|2021-08-25 21:46:50|3219.54|3210.84|3218.9|3210.2|3219.62|3210.92|3218.9|3210.2|30
1629928020000|2021-08-25 21:47:00|3218.83|3210.13|3218.15|3209.45|3219.55|3210.85|3217.46|3208.76|36
1629928030000|2021-08-25 21:47:10|3218.14|3209.44|3218.02|3209.32|3218.39|3209.69|3217.85|3209.15|19
1629928040000|2021-08-25 21:47:20|3217.97|3209.27|3218.54|3209.84|3218.54|3209.84|3217.97|3209.27|15
1629928050000|2021-08-25 21:47:30|3218.57|3209.87|3219.13|3210.43|3219.13|3210.43|3218.35|3209.65|21
1629928060000|2021-08-25 21:47:40|3219.14|3210.44|3219.19|3210.49|3219.24|3210.54|3218.98|3210.28|13
1629928070000|2021-08-25 21:47:50|3218.88|3210.18|3219.61|3210.91|3219.74|3211.04|3218.88|3210.18|22
1629928080000|2021-08-25 21:48:00|3219.83|3211.13|3219.99|3211.29|3220.22|3211.52|3219.83|3211.13|11
1629928090000|2021-08-25 21:48:10|3219.94|3211.24|3220.29|3211.59|3220.33|3211.63|3219.91|3211.21|29
1629928100000|2021-08-25 21:48:20|3220.24|3211.54|3219.94|3211.24|3220.52|3211.82|3219.67|3210.97|35
1629928110000|2021-08-25 21:48:30|3219.87|3211.17|3218.52|3209.82|3219.93|3211.23|3218.52|3209.82|28
1629928120000|2021-08-25 21:48:40|3218.69|3209.99|3218.34|3209.64|3218.79|3210.09|3218.24|3209.54|28
1629928130000|2021-08-25 21:48:50|3218.35|3209.65|3215.76|3207.06|3218.43|3209.73|3215.76|3207.06|34
1629928140000|2021-08-25 21:49:00|3215.74|3207.04|3213.72|3205.02|3215.74|3207.04|3213.62|3204.92|34
1629928150000|2021-08-25 21:49:10|3213.68|3204.98|3213.62|3204.92|3213.68|3204.98|3213.51|3204.81|11
1629928160000|2021-08-25 21:49:20|3213.59|3204.89|3215.37|3206.67|3215.37|3206.67|3213.5|3204.8|25
1629928170000|2021-08-25 21:49:30|3215.38|3206.68|3216.62|3207.92|3216.72|3208.02|3215.27|3206.57|28
1629928180000|2021-08-25 21:49:40|3216.68|3207.98|3216.65|3207.95|3216.82|3208.12|3216.55|3207.85|11
1629928190000|2021-08-25 21:49:50|3216.82|3208.12|3217.32|3208.62|3217.33|3208.63|3216.51|3207.81|20
1629928200000|2021-08-25 21:50:00|3217.33|3208.63|3217.77|3209.07|3218.1|3209.4|3217.28|3208.58|21
1629928210000|2021-08-25 21:50:10|3217.6|3208.9|3218.37|3209.67|3218.37|3209.67|3217.41|3208.71|33
1629928220000|2021-08-25 21:50:20|3218.38|3209.68|3219.48|3210.78|3219.57|3210.87|3218.38|3209.68|34
1629928230000|2021-08-25 21:50:30|3219.45|3210.75|3220.15|3211.45|3220.73|3212.03|3219.18|3210.48|36
1629928240000|2021-08-25 21:50:40|3220.17|3211.47|3220.63|3211.93|3220.7|3212|3220.11|3211.41|29
1629928250000|2021-08-25 21:50:50|3220.67|3211.97|3218.55|3209.85|3220.85|3212.15|3218.45|3209.75|31
1629928260000|2021-08-25 21:51:00|3218.41|3209.71|3220.34|3211.64|3220.35|3211.65|3218.41|3209.71|34
1629928270000|2021-08-25 21:51:10|3220.35|3211.65|3220.02|3211.32|3222.16|3213.46|3220.02|3211.32|30
1629928280000|2021-08-25 21:51:20|3219.94|3211.24|3217.45|3208.75|3219.94|3211.24|3216.84|3208.14|36
1629928290000|2021-08-25 21:51:30|3217.51|3208.81|3217.82|3209.12|3217.86|3209.16|3217.51|3208.81|26
1629928300000|2021-08-25 21:51:40|3217.71|3209.01|3216.38|3207.68|3217.76|3209.06|3216.18|3207.48|28
1629928310000|2021-08-25 21:51:50|3216.22|3207.52|3215.76|3207.06|3216.47|3207.77|3215.49|3206.79|38
1629928320000|2021-08-25 21:52:00|3215.83|3207.13|3215.77|3207.07|3216|3207.3|3215.65|3206.95|26
1629928330000|2021-08-25 21:52:10|3215.74|3207.04|3215.55|3206.85|3216.47|3207.77|3215.49|3206.79|31
1629928340000|2021-08-25 21:52:20|3215.36|3206.66|3216.14|3207.44|3216.14|3207.44|3214.8|3206.1|32
1629928350000|2021-08-25 21:52:30|3216.16|3207.46|3215.27|3206.57|3216.64|3207.94|3215.27|3206.57|34
1629928360000|2021-08-25 21:52:40|3215.32|3206.62|3215.94|3207.24|3215.94|3207.24|3214.52|3205.82|37
1629928370000|2021-08-25 21:52:50|3216.04|3207.34|3215.68|3206.98|3216.32|3207.62|3215.58|3206.88|31
1629928380000|2021-08-25 21:53:00|3215.79|3207.09|3215.74|3207.04|3216.63|3207.93|3215.74|3207.04|38
1629928390000|2021-08-25 21:53:10|3215.87|3207.17|3215.16|3206.46|3216.1|3207.4|3215.11|3206.41|36
1629928400000|2021-08-25 21:53:20|3215.18|3206.48|3215.25|3206.55|3215.26|3206.56|3214.68|3205.98|32
1629928410000|2021-08-25 21:53:30|3215.01|3206.31|3214.51|3205.81|3215.36|3206.66|3214.43|3205.73|37
1629928420000|2021-08-25 21:53:40|3214.41|3205.71|3214.47|3205.77|3214.67|3205.97|3214.41|3205.71|30
1629928430000|2021-08-25 21:53:50|3214.56|3205.86|3214.39|3205.69|3214.81|3206.11|3214.39|3205.69|24
1629928440000|2021-08-25 21:54:00|3214.43|3205.73|3214.46|3205.76|3214.47|3205.77|3214.31|3205.61|27
1629928450000|2021-08-25 21:54:10|3214.5|3205.8|3215.42|3206.72|3215.6|3206.9|3214.38|3205.68|30
1629928460000|2021-08-25 21:54:20|3215.41|3206.71|3215.52|3206.82|3215.57|3206.87|3215.41|3206.71|17
1629928470000|2021-08-25 21:54:30|3215.5|3206.8|3215.39|3206.69|3215.5|3206.8|3215.03|3206.33|29
1629928480000|2021-08-25 21:54:40|3215.43|3206.73|3215.41|3206.71|3215.44|3206.74|3215.02|3206.32|28
1629928490000|2021-08-25 21:54:50|3215.39|3206.69|3214.68|3205.98|3215.39|3206.69|3214.68|3205.98|36
1629928500000|2021-08-25 21:55:00|3215.06|3206.36|3215.76|3207.06|3215.82|3207.12|3215.06|3206.36|38
1629928510000|2021-08-25 21:55:10|3215.77|3207.07|3215.16|3206.46|3215.91|3207.21|3214.95|3206.25|35
1629928520000|2021-08-25 21:55:20|3215.15|3206.45|3217.73|3209.03|3217.73|3209.03|3214.85|3206.15|38
1629928530000|2021-08-25 21:55:30|3218.09|3209.39|3217.31|3208.61|3218.32|3209.62|3217.31|3208.61|34
1629928540000|2021-08-25 21:55:40|3217.33|3208.63|3218.57|3209.87|3218.72|3210.02|3217.23|3208.53|30
1629928550000|2021-08-25 21:55:50|3218.55|3209.85|3218.84|3210.14|3218.91|3210.21|3218.52|3209.82|28
1629928560000|2021-08-25 21:56:00|3218.82|3210.12|3217.98|3209.28|3218.82|3210.12|3215.98|3207.28|39
1629928570000|2021-08-25 21:56:10|3217.97|3209.27|3216.57|3207.87|3217.98|3209.28|3216.39|3207.69|35
1629928580000|2021-08-25 21:56:20|3216.49|3207.79|3216.86|3208.16|3217.21|3208.51|3216.33|3207.63|35
1629928590000|2021-08-25 21:56:30|3216.9|3208.2|3215.09|3206.39|3216.98|3208.28|3214.77|3206.07|37
1629928600000|2021-08-25 21:56:40|3215.28|3206.58|3209.71|3201.01|3216.07|3207.37|3209.66|3200.96|36
1629928610000|2021-08-25 21:56:50|3209.77|3201.07|3214.14|3205.44|3214.18|3205.48|3209.77|3201.07|39
1629928620000|2021-08-25 21:57:00|3214.21|3205.51|3218.45|3209.75|3218.52|3209.82|3214.2|3205.5|38
1629928630000|2021-08-25 21:57:10|3218.35|3209.65|3220|3211.3|3220.12|3211.42|3218.35|3209.65|38
1629928640000|2021-08-25 21:57:20|3219.97|3211.27|3217.24|3208.54|3220.03|3211.33|3217.2|3208.5|39
1629928650000|2021-08-25 21:57:30|3217.22|3208.52|3220.66|3211.96|3220.66|3211.96|3217.22|3208.52|34
1629928660000|2021-08-25 21:57:40|3220.87|3212.17|3221.8|3213.1|3221.82|3213.12|3220.4|3211.7|35
1629928670000|2021-08-25 21:57:50|3221.79|3213.09|3218.68|3209.98|3221.79|3213.09|3218.32|3209.62|37
1629928680000|2021-08-25 21:58:00|3218.82|3210.12|3221.44|3212.74|3221.45|3212.75|3218.71|3210.01|34
1629928690000|2021-08-25 21:58:10|3221.42|3212.72|3221.03|3212.33|3221.72|3213.02|3220.93|3212.23|31
1629928700000|2021-08-25 21:58:20|3221.24|3212.54|3222.37|3213.67|3222.83|3214.13|3221.13|3212.43|37
1629928710000|2021-08-25 21:58:30|3222.35|3213.65|3224.04|3215.34|3224.14|3215.44|3222.26|3213.56|39
1629928720000|2021-08-25 21:58:40|3223.91|3215.21|3224.49|3215.79|3224.49|3215.79|3223.87|3215.17|38
1629928730000|2021-08-25 21:58:50|3224.37|3215.67|3225.28|3216.58|3225.41|3216.71|3224.33|3215.63|38
1629928740000|2021-08-25 21:59:00|3225.1|3216.4|3225.49|3216.79|3225.75|3217.05|3224.44|3215.74|35
1629928750000|2021-08-25 21:59:10|3225.52|3216.82|3227.99|3219.29|3227.99|3219.29|3225.07|3216.37|37
1629928760000|2021-08-25 21:59:20|3228.03|3219.33|3227.6|3218.9|3229.14|3220.44|3227.42|3218.72|39
1629928770000|2021-08-25 21:59:30|3227.51|3218.81|3223.95|3215.25|3227.51|3218.81|3223.95|3215.25|38
1629928780000|2021-08-25 21:59:40|3224.12|3215.42|3228.27|3219.57|3228.28|3219.58|3223.79|3215.09|39
1629928790000|2021-08-25 21:59:50|3228.34|3219.64|3227.5|3218.8|3228.57|3219.87|3227.5|3218.8|37
1629928800000|2021-08-25 22:00:00|3227.54|3218.84|3230.35|3221.65|3230.35|3221.65|3226.78|3218.08|37
1629928810000|2021-08-25 22:00:10|3230.38|3221.68|3230.8|3222.1|3233.13|3224.43|3230.38|3221.68|31
1629928820000|2021-08-25 22:00:20|3230.96|3222.26|3234.71|3226.01|3234.71|3226.01|3230.79|3222.09|37
1629928830000|2021-08-25 22:00:30|3234.95|3226.25|3235.13|3226.43|3235.48|3226.78|3233.64|3224.94|36
1629928840000|2021-08-25 22:00:40|3235.26|3226.56|3239.1|3230.4|3239.34|3230.64|3235.23|3226.53|37
1629928850000|2021-08-25 22:00:50|3239.11|3230.41|3238.99|3230.29|3240.34|3231.64|3238.96|3230.26|39
1629928860000|2021-08-25 22:01:00|3239.03|3230.33|3242.28|3233.58|3242.28|3233.58|3238.88|3230.18|38
1629928870000|2021-08-25 22:01:10|3242.52|3233.82|3241.36|3232.66|3242.82|3234.12|3240.43|3231.73|36
1629928880000|2021-08-25 22:01:20|3241.37|3232.67|3239.16|3230.46|3242.12|3233.42|3239.16|3230.46|37
1629928890000|2021-08-25 22:01:30|3239.15|3230.45|3238.2|3229.5|3239.15|3230.45|3237.57|3228.87|38
1629928900000|2021-08-25 22:01:40|3238.04|3229.34|3236.4|3227.7|3238.42|3229.72|3235.91|3227.21|35
1629928910000|2021-08-25 22:01:50|3236.05|3227.35|3237.39|3228.69|3237.6|3228.9|3234.08|3225.38|39
1629928920000|2021-08-25 22:02:00|3237.52|3228.82|3235.37|3226.67|3237.77|3229.07|3234.61|3225.91|39
1629928930000|2021-08-25 22:02:10|3235.7|3227|3241.19|3232.49|3241.19|3232.49|3235.7|3227|38
1629928940000|2021-08-25 22:02:20|3241.22|3232.52|3241.32|3232.62|3241.73|3233.03|3239.84|3231.14|36
1629928950000|2021-08-25 22:02:30|3241.31|3232.61|3240.44|3231.74|3241.46|3232.76|3240.44|3231.74|34
1629928960000|2021-08-25 22:02:40|3240.43|3231.73|3236.85|3228.15|3240.43|3231.73|3236.85|3228.15|38
1629928970000|2021-08-25 22:02:50|3236.88|3228.18|3235.36|3226.66|3237.09|3228.39|3235.36|3226.66|33
1629928980000|2021-08-25 22:03:00|3235.56|3226.86|3236.04|3227.34|3236.32|3227.62|3234.38|3225.68|31
1629928990000|2021-08-25 22:03:10|3236.08|3227.38|3235.99|3227.29|3236.24|3227.54|3235.78|3227.08|22
1629929000000|2021-08-25 22:03:20|3235.82|3227.12|3234.82|3226.12|3235.82|3227.12|3234.76|3226.06|30
1629929010000|2021-08-25 22:03:30|3234.84|3226.14|3237.12|3228.42|3238.06|3229.36|3234.84|3226.14|36
1629929020000|2021-08-25 22:03:40|3236.88|3228.18|3236.59|3227.89|3237.03|3228.33|3235.8|3227.1|34
1629929030000|2021-08-25 22:03:50|3236.6|3227.9|3236.29|3227.59|3236.92|3228.22|3236.02|3227.32|39
1629929040000|2021-08-25 22:04:00|3236.34|3227.64|3236.56|3227.86|3237.02|3228.32|3236.26|3227.56|34
1629929050000|2021-08-25 22:04:10|3236.48|3227.78|3235.05|3226.35|3236.5|3227.8|3235.01|3226.31|37
1629929060000|2021-08-25 22:04:20|3235.04|3226.34|3234.38|3225.68|3235.04|3226.34|3234.37|3225.67|33
1629929070000|2021-08-25 22:04:30|3234.26|3225.56|3231.04|3222.34|3234.26|3225.56|3230.94|3222.24|39
1629929080000|2021-08-25 22:04:40|3230.99|3222.29|3228.14|3219.44|3231|3222.3|3228.05|3219.35|35
1629929090000|2021-08-25 22:04:50|3228.27|3219.57|3227.59|3218.89|3229.81|3221.11|3227.59|3218.89|37
1629929100000|2021-08-25 22:05:00|3227.6|3218.9|3228.91|3220.21|3228.91|3220.21|3226.67|3217.97|40
1629929110000|2021-08-25 22:05:10|3229.09|3220.39|3228.55|3219.85|3229.35|3220.65|3228.55|3219.85|40
1629929120000|2021-08-25 22:05:20|3228.5|3219.8|3227.16|3218.46|3228.51|3219.81|3227.13|3218.43|33
1629929130000|2021-08-25 22:05:30|3227.15|3218.45|3225.1|3216.4|3227.17|3218.47|3224.37|3215.67|37
1629929140000|2021-08-25 22:05:40|3225.49|3216.79|3224.51|3215.81|3226.73|3218.03|3224.27|3215.57|39
1629929150000|2021-08-25 22:05:50|3224.49|3215.79|3224.83|3216.13|3224.84|3216.14|3223.97|3215.27|37
1629929160000|2021-08-25 22:06:00|3224.85|3216.15|3227.46|3218.76|3227.47|3218.77|3224.63|3215.93|35
1629929170000|2021-08-25 22:06:10|3227.76|3219.06|3224.37|3215.67|3227.9|3219.2|3224.37|3215.67|37
1629929180000|2021-08-25 22:06:20|3224.38|3215.68|3224.22|3215.52|3224.61|3215.91|3223.87|3215.17|26
1629929190000|2021-08-25 22:06:30|3224.25|3215.55|3223.05|3214.35|3224.4|3215.7|3222.74|3214.04|32
1629929200000|2021-08-25 22:06:40|3223.26|3214.56|3223.04|3214.34|3223.29|3214.59|3221.64|3212.94|32
1629929210000|2021-08-25 22:06:50|3222.91|3214.21|3222.31|3213.61|3223.32|3214.62|3222.07|3213.37|34
1629929220000|2021-08-25 22:07:00|3222.47|3213.77|3221.79|3213.09|3222.47|3213.77|3221.58|3212.88|34
1629929230000|2021-08-25 22:07:10|3221.74|3213.04|3223.55|3214.85|3223.88|3215.18|3221.74|3213.04|40
1629929240000|2021-08-25 22:07:20|3223.75|3215.05|3223.75|3215.05|3224.75|3216.05|3223.38|3214.68|35
1629929250000|2021-08-25 22:07:30|3223.62|3214.92|3224.19|3215.49|3224.44|3215.74|3223.31|3214.61|38
1629929260000|2021-08-25 22:07:40|3224.21|3215.51|3225.25|3216.55|3225.33|3216.63|3224.16|3215.46|32
1629929270000|2021-08-25 22:07:50|3225.23|3216.53|3225.45|3216.75|3225.78|3217.08|3225.23|3216.53|29
1629929280000|2021-08-25 22:08:00|3225.42|3216.72|3226.4|3217.7|3226.4|3217.7|3224.91|3216.21|31
1629929290000|2021-08-25 22:08:10|3226.36|3217.66|3227.35|3218.65|3227.69|3218.99|3226.15|3217.45|31
1629929300000|2021-08-25 22:08:20|3227.07|3218.37|3228.45|3219.75|3228.94|3220.24|3226.97|3218.27|33
1629929310000|2021-08-25 22:08:30|3228.46|3219.76|3228.15|3219.45|3228.83|3220.13|3228.15|3219.45|32
1629929320000|2021-08-25 22:08:40|3228.05|3219.35|3227.8|3219.1|3228.05|3219.35|3227.6|3218.9|37
1629929330000|2021-08-25 22:08:50|3227.78|3219.08|3226.85|3218.15|3227.78|3219.08|3226.85|3218.15|37
1629929340000|2021-08-25 22:09:00|3226.9|3218.2|3228.3|3219.6|3228.47|3219.77|3226.81|3218.11|37
1629929350000|2021-08-25 22:09:10|3227.88|3219.18|3227.1|3218.4|3227.88|3219.18|3226.48|3217.78|39
1629929360000|2021-08-25 22:09:20|3227.16|3218.46|3227.04|3218.34|3227.33|3218.63|3226.96|3218.26|31
1629929370000|2021-08-25 22:09:30|3227.09|3218.39|3227.75|3219.05|3228|3219.3|3226.93|3218.23|36
1629929380000|2021-08-25 22:09:40|3227.86|3219.16|3228.49|3219.79|3228.49|3219.79|3227.55|3218.85|33
1629929390000|2021-08-25 22:09:50|3228.5|3219.8|3228.31|3219.61|3228.52|3219.82|3227.77|3219.07|30
1629929400000|2021-08-25 22:10:00|3228.33|3219.63|3228.45|3219.75|3228.76|3220.06|3228.3|3219.6|30
1629929410000|2021-08-25 22:10:10|3228.44|3219.74|3228.17|3219.47|3228.44|3219.74|3227.94|3219.24|29
1629929420000|2021-08-25 22:10:20|3228.13|3219.43|3227.91|3219.21|3228.2|3219.5|3227.8|3219.1|20
1629929430000|2021-08-25 22:10:30|3227.77|3219.07|3227.76|3219.06|3227.97|3219.27|3227.51|3218.81|22
1629929440000|2021-08-25 22:10:40|3227.71|3219.01|3227.65|3218.95|3227.88|3219.18|3227.62|3218.92|27
1629929450000|2021-08-25 22:10:50|3227.66|3218.96|3227.19|3218.49|3227.8|3219.1|3227.19|3218.49|31
1629929460000|2021-08-25 22:11:00|3227.66|3218.96|3228.18|3219.48|3228.65|3219.95|3227.66|3218.96|33
1629929470000|2021-08-25 22:11:10|3228.24|3219.54|3227.98|3219.28|3228.65|3219.95|3227.98|3219.28|33
1629929480000|2021-08-25 22:11:20|3227.95|3219.25|3229.14|3220.44|3230.23|3221.53|3227.87|3219.17|28
1629929490000|2021-08-25 22:11:30|3229.12|3220.42|3232.45|3223.75|3232.46|3223.76|3229.1|3220.4|32
1629929500000|2021-08-25 22:11:40|3232.48|3223.78|3232.7|3224|3232.78|3224.08|3232.45|3223.75|24
1629929510000|2021-08-25 22:11:50|3232.71|3224.01|3233.24|3224.54|3233.54|3224.84|3232.07|3223.37|25
1629929520000|2021-08-25 22:12:00|3233.2|3224.5|3233.3|3224.6|3233.36|3224.66|3231.93|3223.23|25
1629929530000|2021-08-25 22:12:10|3233.28|3224.58|3233.16|3224.46|3233.37|3224.67|3233.01|3224.31|9
1629929540000|2021-08-25 22:12:20|3233.09|3224.39|3233.79|3225.09|3234.65|3225.95|3233.09|3224.39|33
1629929550000|2021-08-25 22:12:30|3233.81|3225.11|3234.52|3225.82|3234.86|3226.16|3233.81|3225.11|35
1629929560000|2021-08-25 22:12:40|3234.51|3225.81|3234.06|3225.36|3234.53|3225.83|3233.81|3225.11|33
1629929570000|2021-08-25 22:12:50|3234.04|3225.34|3231.53|3222.83|3234.19|3225.49|3231.25|3222.55|33
1629929580000|2021-08-25 22:13:00|3231.71|3223.01|3231.63|3222.93|3231.96|3223.26|3230.64|3221.94|36
1629929590000|2021-08-25 22:13:10|3231.65|3222.95|3231.6|3222.9|3232|3223.3|3230.85|3222.15|39
1629929600000|2021-08-25 22:13:20|3231.95|3223.25|3232.1|3223.4|3232.91|3224.21|3231.95|3223.25|38
1629929610000|2021-08-25 22:13:30|3232.08|3223.38|3231.7|3223|3232.97|3224.27|3231.61|3222.91|39
1629929620000|2021-08-25 22:13:40|3231.78|3223.08|3231.79|3223.09|3232.13|3223.43|3231.01|3222.31|39
1629929630000|2021-08-25 22:13:50|3231.64|3222.94|3231.71|3223.01|3231.72|3223.02|3231.11|3222.41|36
1629929640000|2021-08-25 22:14:00|3231.64|3222.94|3231.66|3222.96|3232.11|3223.41|3231.57|3222.87|32
1629929650000|2021-08-25 22:14:10|3231.64|3222.94|3231.43|3222.73|3231.64|3222.94|3231.34|3222.64|28
1629929660000|2021-08-25 22:14:20|3231.44|3222.74|3233.45|3224.75|3233.47|3224.77|3231.44|3222.74|33
1629929670000|2021-08-25 22:14:30|3233.52|3224.82|3233.94|3225.24|3235.5|3226.8|3233.51|3224.81|36
1629929680000|2021-08-25 22:14:40|3234.15|3225.45|3234.87|3226.17|3234.92|3226.22|3234.15|3225.45|26
1629929690000|2021-08-25 22:14:50|3234.9|3226.2|3234.9|3226.2|3234.96|3226.26|3234.79|3226.09|21
1629929700000|2021-08-25 22:15:00|3234.91|3226.21|3235.81|3227.11|3236.58|3227.88|3234.91|3226.21|38
1629929710000|2021-08-25 22:15:10|3235.58|3226.88|3233.05|3224.35|3235.58|3226.88|3232.86|3224.16|38
1629929720000|2021-08-25 22:15:20|3232.98|3224.28|3231.49|3222.79|3233.23|3224.53|3231.49|3222.79|38
1629929730000|2021-08-25 22:15:30|3231.53|3222.83|3230.14|3221.44|3231.53|3222.83|3230.14|3221.44|33
1629929740000|2021-08-25 22:15:40|3230.12|3221.42|3230.32|3221.62|3231.27|3222.57|3229.47|3220.77|36
1629929750000|2021-08-25 22:15:50|3230.33|3221.63|3230.71|3222.01|3231.05|3222.35|3230.33|3221.63|28
1629929760000|2021-08-25 22:16:00|3230.74|3222.04|3230.72|3222.02|3230.76|3222.06|3230.69|3221.99|18
1629929770000|2021-08-25 22:16:10|3230.7|3222|3229.51|3220.81|3230.75|3222.05|3229.51|3220.81|26
1629929780000|2021-08-25 22:16:20|3229.45|3220.75|3229.07|3220.37|3229.51|3220.81|3228.39|3219.69|16
1629929790000|2021-08-25 22:16:30|3229|3220.3|3227.63|3218.93|3229|3220.3|3227.63|3218.93|35
1629929800000|2021-08-25 22:16:40|3227.62|3218.92|3226.97|3218.27|3228.84|3220.14|3226.94|3218.24|34
1629929810000|2021-08-25 22:16:50|3227.04|3218.34|3226.55|3217.85|3227.06|3218.36|3225.49|3216.79|39
1629929820000|2021-08-25 22:17:00|3226.25|3217.55|3226.49|3217.79|3226.52|3217.82|3225.69|3216.99|37
1629929830000|2021-08-25 22:17:10|3226.45|3217.75|3226.09|3217.39|3226.45|3217.75|3225.91|3217.21|31
1629929840000|2021-08-25 22:17:20|3225.94|3217.24|3226.06|3217.36|3226.08|3217.38|3225.81|3217.11|34
1629929850000|2021-08-25 22:17:30|3226.18|3217.48|3226.26|3217.56|3227.31|3218.61|3226.18|3217.48|36
1629929860000|2021-08-25 22:17:40|3226.25|3217.55|3226.25|3217.55|3226.5|3217.8|3226.18|3217.48|33
1629929870000|2021-08-25 22:17:50|3226.24|3217.54|3224.71|3216.01|3226.4|3217.7|3224.71|3216.01|36
1629929880000|2021-08-25 22:18:00|3224.67|3215.97|3225.06|3216.36|3225.6|3216.9|3224.66|3215.96|37
1629929890000|2021-08-25 22:18:10|3225.1|3216.4|3224.14|3215.44|3225.31|3216.61|3224.14|3215.44|37
1629929900000|2021-08-25 22:18:20|3224.1|3215.4|3224.11|3215.41|3225.49|3216.79|3224.02|3215.32|34
1629929910000|2021-08-25 22:18:30|3224.13|3215.43|3224.67|3215.97|3224.67|3215.97|3224.01|3215.31|31
1629929920000|2021-08-25 22:18:40|3224.73|3216.03|3224.41|3215.71|3225.8|3217.1|3224.37|3215.67|29
1629929930000|2021-08-25 22:18:50|3224.4|3215.7|3224.43|3215.73|3224.47|3215.77|3224.36|3215.66|22
1629929940000|2021-08-25 22:19:00|3224.39|3215.69|3224.13|3215.43|3224.41|3215.71|3222.93|3214.23|25
1629929950000|2021-08-25 22:19:10|3224.12|3215.42|3223.1|3214.4|3224.28|3215.58|3223.01|3214.31|33
1629929960000|2021-08-25 22:19:20|3223.01|3214.31|3223.32|3214.62|3224.32|3215.62|3223.01|3214.31|37
1629929970000|2021-08-25 22:19:30|3223.38|3214.68|3222.86|3214.16|3223.38|3214.68|3222.84|3214.14|16
1629929980000|2021-08-25 22:19:40|3222.71|3214.01|3223.19|3214.49|3223.42|3214.72|3221.92|3213.22|31
1629929990000|2021-08-25 22:19:50|3223.18|3214.48|3223.85|3215.15|3223.85|3215.15|3222.74|3214.04|38
1629930000000|2021-08-25 22:20:00|3223.96|3215.26|3224.36|3215.66|3224.97|3216.27|3223.96|3215.26|34
1629930010000|2021-08-25 22:20:10|3224.32|3215.62|3221.94|3213.24|3224.51|3215.81|3221.94|3213.24|36
1629930020000|2021-08-25 22:20:20|3222.03|3213.33|3223.18|3214.48|3223.39|3214.69|3222.03|3213.33|37
1629930030000|2021-08-25 22:20:30|3223.22|3214.52|3222.41|3213.71|3223.22|3214.52|3221.93|3213.23|36
1629930040000|2021-08-25 22:20:40|3222.43|3213.73|3222.47|3213.77|3222.59|3213.89|3221.99|3213.29|26
1629930050000|2021-08-25 22:20:50|3222.28|3213.58|3222.32|3213.62|3224.21|3215.51|3222.22|3213.52|36
1629930060000|2021-08-25 22:21:00|3222.51|3213.81|3222.91|3214.21|3222.93|3214.23|3222.49|3213.79|27
1629930070000|2021-08-25 22:21:10|3222.92|3214.22|3223.31|3214.61|3223.81|3215.11|3222.38|3213.68|36
1629930080000|2021-08-25 22:21:20|3223.29|3214.59|3222.86|3214.16|3223.48|3214.78|3222.38|3213.68|39
1629930090000|2021-08-25 22:21:30|3222.89|3214.19|3222.79|3214.09|3223.4|3214.7|3222.79|3214.09|32
1629930100000|2021-08-25 22:21:40|3222.81|3214.11|3222.68|3213.98|3223.09|3214.39|3222.68|3213.98|20
1629930110000|2021-08-25 22:21:50|3222.72|3214.02|3222.81|3214.11|3223.1|3214.4|3222.66|3213.96|22
1629930120000|2021-08-25 22:22:00|3222.78|3214.08|3222.73|3214.03|3222.78|3214.08|3222.39|3213.69|34
1629930130000|2021-08-25 22:22:10|3222.76|3214.06|3222.35|3213.65|3223.03|3214.33|3222.35|3213.65|27
1629930140000|2021-08-25 22:22:20|3222.15|3213.45|3221.01|3212.31|3222.15|3213.45|3221.01|3212.31|26
1629930150000|2021-08-25 22:22:30|3221.02|3212.32|3220.45|3211.75|3221.02|3212.32|3220.45|3211.75|22
1629930160000|2021-08-25 22:22:40|3220.42|3211.72|3220.35|3211.65|3220.61|3211.91|3220.34|3211.64|26
1629930170000|2021-08-25 22:22:50|3220.34|3211.64|3220.39|3211.69|3220.46|3211.76|3220.34|3211.64|24
1629930180000|2021-08-25 22:23:00|3220.41|3211.71|3220.32|3211.62|3220.49|3211.79|3220.32|3211.62|13
1629930190000|2021-08-25 22:23:10|3220.34|3211.64|3220.34|3211.64|3220.86|3212.16|3220.33|3211.63|26
1629930200000|2021-08-25 22:23:20|3220.33|3211.63|3218.7|3210|3220.33|3211.63|3218.66|3209.96|35
1629930210000|2021-08-25 22:23:30|3218.74|3210.04|3219.43|3210.73|3220.86|3212.16|3218.7|3210|36
1629930220000|2021-08-25 22:23:40|3219.42|3210.72|3220.27|3211.57|3220.94|3212.24|3218.6|3209.9|38
1629930230000|2021-08-25 22:23:50|3220.7|3212|3219.29|3210.59|3221.9|3213.2|3219.25|3210.55|39
1629930240000|2021-08-25 22:24:00|3219.26|3210.56|3220.57|3211.87|3220.57|3211.87|3219.26|3210.56|32
1629930250000|2021-08-25 22:24:10|3220.55|3211.85|3219.35|3210.65|3220.55|3211.85|3219.35|3210.65|35
1629930260000|2021-08-25 22:24:20|3219.33|3210.63|3219.14|3210.44|3219.44|3210.74|3219.14|3210.44|30
1629930270000|2021-08-25 22:24:30|3219.16|3210.46|3219.26|3210.56|3219.29|3210.59|3219.11|3210.41|23
1629930280000|2021-08-25 22:24:40|3219.25|3210.55|3219.17|3210.47|3220.22|3211.52|3219.16|3210.46|28
1629930290000|2021-08-25 22:24:50|3219.2|3210.5|3219.22|3210.52|3219.39|3210.69|3219.07|3210.37|23
1629930300000|2021-08-25 22:25:00|3219.25|3210.55|3219.61|3210.91|3219.66|3210.96|3219.22|3210.52|32
1629930310000|2021-08-25 22:25:10|3220.02|3211.32|3219.65|3210.95|3220.07|3211.37|3219.52|3210.82|25
1629930320000|2021-08-25 22:25:20|3219.66|3210.96|3218.51|3209.81|3219.78|3211.08|3218.51|3209.81|26
1629930330000|2021-08-25 22:25:30|3218.52|3209.82|3217.91|3209.21|3218.54|3209.84|3217.91|3209.21|27
1629930340000|2021-08-25 22:25:40|3217.97|3209.27|3218.1|3209.4|3218.12|3209.42|3217.81|3209.11|22
1629930350000|2021-08-25 22:25:50|3218.15|3209.45|3217.79|3209.09|3218.15|3209.45|3217.77|3209.07|28
1629930360000|2021-08-25 22:26:00|3218.02|3209.32|3219.53|3210.83|3220.12|3211.42|3217.95|3209.25|37
1629930370000|2021-08-25 22:26:10|3219.51|3210.81|3218.49|3209.79|3219.51|3210.81|3218.49|3209.79|36
1629930380000|2021-08-25 22:26:20|3218.44|3209.74|3217.57|3208.87|3218.6|3209.9|3217.36|3208.66|36
1629930390000|2021-08-25 22:26:30|3217.59|3208.89|3217.43|3208.73|3217.83|3209.13|3217.41|3208.71|31
1629930400000|2021-08-25 22:26:40|3217.29|3208.59|3217.43|3208.73|3217.45|3208.75|3217.29|3208.59|13
1629930410000|2021-08-25 22:26:50|3217.33|3208.63|3217.25|3208.55|3217.36|3208.66|3217.07|3208.37|23
1629930420000|2021-08-25 22:27:00|3217.26|3208.56|3216.2|3207.5|3218.34|3209.64|3216.12|3207.42|33
1629930430000|2021-08-25 22:27:10|3216.42|3207.72|3216.07|3207.37|3216.43|3207.73|3216.02|3207.32|19
1629930440000|2021-08-25 22:27:20|3216.01|3207.31|3216.08|3207.38|3216.13|3207.43|3216.01|3207.31|15
1629930450000|2021-08-25 22:27:30|3216.1|3207.4|3216.9|3208.2|3216.93|3208.23|3216.07|3207.37|27
1629930460000|2021-08-25 22:27:40|3216.93|3208.23|3216.23|3207.53|3217.01|3208.31|3216.17|3207.47|29
1629930470000|2021-08-25 22:27:50|3216.2|3207.5|3216.94|3208.24|3216.99|3208.29|3216.04|3207.34|22
1629930480000|2021-08-25 22:28:00|3216.9|3208.2|3217.96|3209.26|3218.07|3209.37|3216.87|3208.17|32
1629930490000|2021-08-25 22:28:10|3217.86|3209.16|3218.82|3210.12|3218.82|3210.12|3217.75|3209.05|32
1629930500000|2021-08-25 22:28:20|3218.59|3209.89|3218.43|3209.73|3218.59|3209.89|3218.36|3209.66|35
1629930510000|2021-08-25 22:28:30|3218.39|3209.69|3218.55|3209.85|3219.44|3210.74|3218.39|3209.69|36
1629930520000|2021-08-25 22:28:40|3218.48|3209.78|3219.19|3210.49|3219.42|3210.72|3217.94|3209.24|38
1629930530000|2021-08-25 22:28:50|3219.21|3210.51|3218.86|3210.16|3219.22|3210.52|3218.75|3210.05|31
1629930540000|2021-08-25 22:29:00|3218.8|3210.1|3218.31|3209.61|3218.87|3210.17|3218.06|3209.36|29
1629930550000|2021-08-25 22:29:10|3218.23|3209.53|3217.17|3208.47|3218.23|3209.53|3217.08|3208.38|34
1629930560000|2021-08-25 22:29:20|3217.23|3208.53|3217.96|3209.26|3218.17|3209.47|3217.23|3208.53|37
1629930570000|2021-08-25 22:29:30|3217.81|3209.11|3216.43|3207.73|3217.81|3209.11|3216.07|3207.37|36
1629930580000|2021-08-25 22:29:40|3216.07|3207.37|3216.64|3207.94|3216.82|3208.12|3216.07|3207.37|26
1629930590000|2021-08-25 22:29:50|3216.61|3207.91|3216.51|3207.81|3216.72|3208.02|3216.43|3207.73|34
1629930600000|2021-08-25 22:30:00|3216.56|3207.86|3216.99|3208.29|3217.05|3208.35|3216.47|3207.77|28
1629930610000|2021-08-25 22:30:10|3217.02|3208.32|3217.6|3208.9|3218.03|3209.33|3216.89|3208.19|36
1629930620000|2021-08-25 22:30:20|3217.5|3208.8|3219.36|3210.66|3219.36|3210.66|3217.5|3208.8|31
1629930630000|2021-08-25 22:30:30|3219.28|3210.58|3220.4|3211.7|3220.49|3211.79|3219.07|3210.37|27
1629930640000|2021-08-25 22:30:40|3220.44|3211.74|3221.37|3212.67|3221.37|3212.67|3220.36|3211.66|33
1629930650000|2021-08-25 22:30:50|3221.38|3212.68|3221.47|3212.77|3221.57|3212.87|3221.16|3212.46|30
1629930660000|2021-08-25 22:31:00|3221.46|3212.76|3221.29|3212.59|3221.8|3213.1|3221.2|3212.5|27
1629930670000|2021-08-25 22:31:10|3221.37|3212.67|3222.51|3213.81|3222.77|3214.07|3221.23|3212.53|38
1629930680000|2021-08-25 22:31:20|3222.75|3214.05|3222.8|3214.1|3222.97|3214.27|3222.51|3213.81|22
1629930690000|2021-08-25 22:31:30|3222.96|3214.26|3222.3|3213.6|3222.98|3214.28|3221.83|3213.13|37
1629930700000|2021-08-25 22:31:40|3222.53|3213.83|3220.32|3211.62|3222.58|3213.88|3220.24|3211.54|37
1629930710000|2021-08-25 22:31:50|3220.35|3211.65|3219.91|3211.21|3220.76|3212.06|3219.91|3211.21|29
1629930720000|2021-08-25 22:32:00|3219.84|3211.14|3219.41|3210.71|3219.84|3211.14|3219.07|3210.37|33
1629930730000|2021-08-25 22:32:10|3219.01|3210.31|3219.75|3211.05|3219.85|3211.15|3218.95|3210.25|28
1629930740000|2021-08-25 22:32:20|3219.86|3211.16|3220.32|3211.62|3220.69|3211.99|3219.84|3211.14|27
1629930750000|2021-08-25 22:32:30|3220.33|3211.63|3221.35|3212.65|3221.42|3212.72|3220.25|3211.55|33
1629930760000|2021-08-25 22:32:40|3221.37|3212.67|3221.17|3212.47|3221.38|3212.68|3220.35|3211.65|34
1629930770000|2021-08-25 22:32:50|3221.11|3212.41|3222.4|3213.7|3222.56|3213.86|3220.86|3212.16|35
1629930780000|2021-08-25 22:33:00|3222.35|3213.65|3222.06|3213.36|3222.53|3213.83|3222.05|3213.35|34
1629930790000|2021-08-25 22:33:10|3222.18|3213.48|3222.56|3213.86|3222.56|3213.86|3221.87|3213.17|35
1629930800000|2021-08-25 22:33:20|3222.42|3213.72|3222.2|3213.5|3222.71|3214.01|3222.19|3213.49|34
1629930810000|2021-08-25 22:33:30|3222.39|3213.69|3222.3|3213.6|3222.56|3213.86|3222.18|3213.48|33
1629930820000|2021-08-25 22:33:40|3222.45|3213.75|3222.3|3213.6|3222.53|3213.83|3221.05|3212.35|35
1629930830000|2021-08-25 22:33:50|3222.36|3213.66|3222.6|3213.9|3222.77|3214.07|3222.28|3213.58|34
1629930840000|2021-08-25 22:34:00|3222.7|3214|3224.16|3215.46|3224.4|3215.7|3222.3|3213.6|33
1629930850000|2021-08-25 22:34:10|3224.31|3215.61|3224.74|3216.04|3225.12|3216.42|3224.3|3215.6|35
1629930860000|2021-08-25 22:34:20|3224.64|3215.94|3223.03|3214.33|3224.77|3216.07|3223.03|3214.33|38
1629930870000|2021-08-25 22:34:30|3222.88|3214.18|3222.72|3214.02|3223.06|3214.36|3222.69|3213.99|33
1629930880000|2021-08-25 22:34:40|3222.73|3214.03|3222.65|3213.95|3223.04|3214.34|3222.65|3213.95|31
1629930890000|2021-08-25 22:34:50|3222.7|3214|3223.32|3214.62|3223.32|3214.62|3222.52|3213.82|36
1629930900000|2021-08-25 22:35:00|3223.38|3214.68|3221.94|3213.24|3223.39|3214.69|3221.93|3213.23|29
1629930910000|2021-08-25 22:35:10|3222.36|3213.66|3222.29|3213.59|3222.65|3213.95|3221.86|3213.16|28
1629930920000|2021-08-25 22:35:20|3222.26|3213.56|3225.13|3216.43|3225.13|3216.43|3221.9|3213.2|29
1629930930000|2021-08-25 22:35:30|3225.16|3216.46|3226.35|3217.65|3226.35|3217.65|3225.16|3216.46|23
1629930940000|2021-08-25 22:35:40|3226.44|3217.74|3225.55|3216.85|3226.88|3218.18|3225.55|3216.85|27
1629930950000|2021-08-25 22:35:50|3225.56|3216.86|3226.66|3217.96|3226.99|3218.29|3225.56|3216.86|26
1629930960000|2021-08-25 22:36:00|3226.65|3217.95|3226.81|3218.11|3226.9|3218.2|3226.55|3217.85|18
1629930970000|2021-08-25 22:36:10|3226.84|3218.14|3227.58|3218.88|3227.59|3218.89|3225.5|3216.8|32
1629930980000|2021-08-25 22:36:20|3227.6|3218.9|3229.08|3220.38|3229.24|3220.54|3227.57|3218.87|33
1629930990000|2021-08-25 22:36:30|3229.09|3220.39|3228.35|3219.65|3229.34|3220.64|3228.17|3219.47|37
1629931000000|2021-08-25 22:36:40|3228.38|3219.68|3228.36|3219.66|3228.54|3219.84|3227.44|3218.74|35
1629931010000|2021-08-25 22:36:50|3228.29|3219.59|3227.88|3219.18|3228.3|3219.6|3227.78|3219.08|30
1629931020000|2021-08-25 22:37:00|3227.99|3219.29|3227.49|3218.79|3228.92|3220.22|3226.72|3218.02|38
1629931030000|2021-08-25 22:37:10|3227.45|3218.75|3225.64|3216.94|3227.47|3218.77|3225.64|3216.94|32
1629931040000|2021-08-25 22:37:20|3225.53|3216.83|3226.67|3217.97|3226.82|3218.12|3225.45|3216.75|36
1629931050000|2021-08-25 22:37:30|3226.74|3218.04|3226.31|3217.61|3226.84|3218.14|3226.3|3217.6|21
1629931060000|2021-08-25 22:37:40|3226.3|3217.6|3226.52|3217.82|3226.54|3217.84|3226.22|3217.52|23
1629931070000|2021-08-25 22:37:50|3226.51|3217.81|3224.76|3216.06|3226.57|3217.87|3224.5|3215.8|30
1629931080000|2021-08-25 22:38:00|3224.97|3216.27|3224.13|3215.43|3225.56|3216.86|3223.77|3215.07|37
1629931090000|2021-08-25 22:38:10|3224.15|3215.45|3223.95|3215.25|3224.32|3215.62|3223.92|3215.22|35
1629931100000|2021-08-25 22:38:20|3224.03|3215.33|3223.86|3215.16|3224.2|3215.5|3223.86|3215.16|38
1629931110000|2021-08-25 22:38:30|3223.87|3215.17|3223.09|3214.39|3223.91|3215.21|3222.42|3213.72|35
1629931120000|2021-08-25 22:38:40|3223.43|3214.73|3224.22|3215.52|3224.22|3215.52|3223.43|3214.73|31
1629931130000|2021-08-25 22:38:50|3224.4|3215.7|3226.88|3218.18|3227.07|3218.37|3224.4|3215.7|34
1629931140000|2021-08-25 22:39:00|3226.7|3218|3226.47|3217.77|3226.7|3218|3225.16|3216.46|35
1629931150000|2021-08-25 22:39:10|3226.75|3218.05|3227.21|3218.51|3227.21|3218.51|3226.64|3217.94|29
1629931160000|2021-08-25 22:39:20|3227.25|3218.55|3226.62|3217.92|3227.37|3218.67|3226.61|3217.91|31
1629931170000|2021-08-25 22:39:30|3226.59|3217.89|3226.65|3217.95|3226.93|3218.23|3226.57|3217.87|32
1629931180000|2021-08-25 22:39:40|3226.54|3217.84|3225.95|3217.25|3226.57|3217.87|3225.84|3217.14|37
1629931190000|2021-08-25 22:39:50|3225.94|3217.24|3227.56|3218.86|3227.74|3219.04|3225.94|3217.24|35
1629931200000|2021-08-25 22:40:00|3227.78|3219.08|3227.58|3218.88|3227.98|3219.28|3227.44|3218.74|36
1629931210000|2021-08-25 22:40:10|3227.5|3218.8|3226.58|3217.88|3227.58|3218.88|3225.63|3216.93|32
1629931220000|2021-08-25 22:40:20|3227.11|3218.41|3226.51|3217.81|3227.98|3219.28|3226.21|3217.51|40
1629931230000|2021-08-25 22:40:30|3226.63|3217.93|3224.49|3215.79|3226.63|3217.93|3224.43|3215.73|37
1629931240000|2021-08-25 22:40:40|3224.56|3215.86|3223.97|3215.27|3225.13|3216.43|3223.97|3215.27|37
1629931250000|2021-08-25 22:40:50|3223.96|3215.26|3223.28|3214.58|3223.96|3215.26|3223|3214.3|37
1629931260000|2021-08-25 22:41:00|3223.13|3214.43|3223.11|3214.41|3223.37|3214.67|3222.79|3214.09|34
1629931270000|2021-08-25 22:41:10|3223.12|3214.42|3223.39|3214.69|3224.29|3215.59|3222.65|3213.95|39
1629931280000|2021-08-25 22:41:20|3223.52|3214.82|3222.51|3213.81|3223.52|3214.82|3222.28|3213.58|38
1629931290000|2021-08-25 22:41:30|3222.56|3213.86|3222.6|3213.9|3222.68|3213.98|3222.2|3213.5|31
1629931300000|2021-08-25 22:41:40|3222.65|3213.95|3222.72|3214.02|3222.84|3214.14|3222.56|3213.86|31
1629931310000|2021-08-25 22:41:50|3222.75|3214.05|3223.46|3214.76|3223.46|3214.76|3222.63|3213.93|32
1629931320000|2021-08-25 22:42:00|3223.37|3214.67|3223.22|3214.52|3223.46|3214.76|3222.56|3213.86|32
1629931330000|2021-08-25 22:42:10|3223.34|3214.64|3223.16|3214.46|3223.46|3214.76|3223.06|3214.36|30
1629931340000|2021-08-25 22:42:20|3223.04|3214.34|3223.15|3214.45|3223.15|3214.45|3222.74|3214.04|30
1629931350000|2021-08-25 22:42:30|3223.17|3214.47|3220.79|3212.09|3223.21|3214.51|3220.6|3211.9|30
1629931360000|2021-08-25 22:42:40|3220.97|3212.27|3220.26|3211.56|3221.23|3212.53|3219.22|3210.52|39
1629931370000|2021-08-25 22:42:50|3220.3|3211.6|3220.28|3211.58|3220.35|3211.65|3219.61|3210.91|33
1629931380000|2021-08-25 22:43:00|3220.3|3211.6|3219.74|3211.04|3220.63|3211.93|3219.65|3210.95|31
1629931390000|2021-08-25 22:43:10|3219.71|3211.01|3220.03|3211.33|3220.04|3211.34|3219.7|3211|28
1629931400000|2021-08-25 22:43:20|3219.83|3211.13|3218.98|3210.28|3219.83|3211.13|3218.78|3210.08|35
1629931410000|2021-08-25 22:43:30|3219.04|3210.34|3219.4|3210.7|3219.45|3210.75|3219.04|3210.34|32
1629931420000|2021-08-25 22:43:40|3219.35|3210.65|3218.87|3210.17|3219.88|3211.18|3218.85|3210.15|36
1629931430000|2021-08-25 22:43:50|3219.02|3210.32|3219.58|3210.88|3221.2|3212.5|3218.9|3210.2|34
1629931440000|2021-08-25 22:44:00|3219.37|3210.67|3219.71|3211.01|3220.24|3211.54|3219|3210.3|36
1629931450000|2021-08-25 22:44:10|3219.66|3210.96|3219|3210.3|3220.01|3211.31|3218.94|3210.24|37
1629931460000|2021-08-25 22:44:20|3218.96|3210.26|3218.35|3209.65|3219.08|3210.38|3218.25|3209.55|39
1629931470000|2021-08-25 22:44:30|3218.29|3209.59|3217.67|3208.97|3218.41|3209.71|3217.56|3208.86|32
1629931480000|2021-08-25 22:44:40|3217.69|3208.99|3217.29|3208.59|3217.71|3209.01|3217.07|3208.37|31
1629931490000|2021-08-25 22:44:50|3217.31|3208.61|3216.78|3208.08|3218.04|3209.34|3216.65|3207.95|39
1629931500000|2021-08-25 22:45:00|3216.86|3208.16|3216.96|3208.26|3217.56|3208.86|3216.71|3208.01|30
1629931510000|2021-08-25 22:45:10|3217.06|3208.36|3216.32|3207.62|3217.06|3208.36|3216.32|3207.62|34
1629931520000|2021-08-25 22:45:20|3216.34|3207.64|3217.27|3208.57|3217.42|3208.72|3216.34|3207.64|34
1629931530000|2021-08-25 22:45:30|3217.21|3208.51|3217.27|3208.57|3217.78|3209.08|3217.03|3208.33|34
1629931540000|2021-08-25 22:45:40|3217.28|3208.58|3218.16|3209.46|3218.56|3209.86|3217.28|3208.58|37
1629931550000|2021-08-25 22:45:50|3218.18|3209.48|3219.66|3210.96|3219.66|3210.96|3218.11|3209.41|37
1629931560000|2021-08-25 22:46:00|3219.74|3211.04|3219.07|3210.37|3219.84|3211.14|3218.8|3210.1|33
1629931570000|2021-08-25 22:46:10|3219.19|3210.49|3219.94|3211.24|3219.94|3211.24|3219.19|3210.49|25
1629931580000|2021-08-25 22:46:20|3219.92|3211.22|3221.38|3212.68|3221.46|3212.76|3219.92|3211.22|37
1629931590000|2021-08-25 22:46:30|3221.37|3212.67|3221.69|3212.99|3221.69|3212.99|3221.29|3212.59|18
1629931600000|2021-08-25 22:46:40|3221.73|3213.03|3222.66|3213.96|3222.66|3213.96|3221.59|3212.89|32
1629931610000|2021-08-25 22:46:50|3222.54|3213.84|3222.61|3213.91|3222.68|3213.98|3221.98|3213.28|32
1629931620000|2021-08-25 22:47:00|3222.57|3213.87|3222.52|3213.82|3222.69|3213.99|3222.42|3213.72|34
1629931630000|2021-08-25 22:47:10|3222.57|3213.87|3222.86|3214.16|3222.91|3214.21|3222.39|3213.69|36
1629931640000|2021-08-25 22:47:20|3222.88|3214.18|3222.89|3214.19|3223.07|3214.37|3222.85|3214.15|26
1629931650000|2021-08-25 22:47:30|3222.74|3214.04|3222.38|3213.68|3222.83|3214.13|3221.99|3213.29|34
1629931660000|2021-08-25 22:47:40|3222.33|3213.63|3221.13|3212.43|3222.45|3213.75|3221.13|3212.43|38
1629931670000|2021-08-25 22:47:50|3220.67|3211.97|3220.84|3212.14|3220.86|3212.16|3220.62|3211.92|35
1629931680000|2021-08-25 22:48:00|3220.83|3212.13|3222.08|3213.38|3222.11|3213.41|3220.79|3212.09|31
1629931690000|2021-08-25 22:48:10|3222.11|3213.41|3221.66|3212.96|3222.11|3213.41|3221.64|3212.94|21
1629931700000|2021-08-25 22:48:20|3221.64|3212.94|3220.04|3211.34|3221.64|3212.94|3219.93|3211.23|34
1629931710000|2021-08-25 22:48:30|3220|3211.3|3219.89|3211.19|3220|3211.3|3219.26|3210.56|19
1629931720000|2021-08-25 22:48:40|3219.93|3211.23|3219.1|3210.4|3219.93|3211.23|3219.1|3210.4|22
1629931730000|2021-08-25 22:48:50|3219.11|3210.41|3220.24|3211.54|3220.24|3211.54|3219.1|3210.4|34
1629931740000|2021-08-25 22:49:00|3220.01|3211.31|3220.06|3211.36|3220.22|3211.52|3219.83|3211.13|33
1629931750000|2021-08-25 22:49:10|3220.05|3211.35|3218.77|3210.07|3220.81|3212.11|3218.74|3210.04|38
1629931760000|2021-08-25 22:49:20|3218.69|3209.99|3217.09|3208.39|3218.85|3210.15|3217.03|3208.33|36
1629931770000|2021-08-25 22:49:30|3217.13|3208.43|3217.33|3208.63|3217.63|3208.93|3217.02|3208.32|34
1629931780000|2021-08-25 22:49:40|3217.44|3208.74|3217.37|3208.67|3217.71|3209.01|3217.22|3208.52|31
1629931790000|2021-08-25 22:49:50|3217.36|3208.66|3216.73|3208.03|3217.41|3208.71|3216.73|3208.03|20
1629931800000|2021-08-25 22:50:00|3216.74|3208.04|3216.77|3208.07|3216.81|3208.11|3216.73|3208.03|16
1629931810000|2021-08-25 22:50:10|3216.8|3208.1|3216.96|3208.26|3217.54|3208.84|3216.77|3208.07|20
1629931820000|2021-08-25 22:50:20|3217.02|3208.32|3216.79|3208.09|3217.05|3208.35|3216.75|3208.05|31
1629931830000|2021-08-25 22:50:30|3216.77|3208.07|3217.7|3209|3217.7|3209|3216.7|3208|33
1629931840000|2021-08-25 22:50:40|3218.06|3209.36|3218.4|3209.7|3219.32|3210.62|3218.06|3209.36|34
1629931850000|2021-08-25 22:50:50|3218.36|3209.66|3218.35|3209.65|3218.44|3209.74|3218.02|3209.32|35
1629931860000|2021-08-25 22:51:00|3218.39|3209.69|3217.95|3209.25|3219.03|3210.33|3217.95|3209.25|34
1629931870000|2021-08-25 22:51:10|3218.01|3209.31|3218.43|3209.73|3218.59|3209.89|3218.01|3209.31|36
1629931880000|2021-08-25 22:51:20|3218.42|3209.72|3218.79|3210.09|3218.79|3210.09|3217.95|3209.25|35
1629931890000|2021-08-25 22:51:30|3218.94|3210.24|3218.14|3209.44|3218.95|3210.25|3218.05|3209.35|28
1629931900000|2021-08-25 22:51:40|3217.81|3209.11|3216.38|3207.68|3217.81|3209.11|3216.19|3207.49|31
1629931910000|2021-08-25 22:51:50|3216.4|3207.7|3217.63|3208.93|3217.99|3209.29|3216.29|3207.59|33
1629931920000|2021-08-25 22:52:00|3217.5|3208.8|3218.35|3209.65|3218.62|3209.92|3217.5|3208.8|34
1629931930000|2021-08-25 22:52:10|3218.22|3209.52|3218.4|3209.7|3218.46|3209.76|3218.22|3209.52|32
1629931940000|2021-08-25 22:52:20|3218.39|3209.69|3218.37|3209.67|3218.46|3209.76|3218.11|3209.41|29
1629931950000|2021-08-25 22:52:30|3218.43|3209.73|3218.32|3209.62|3218.54|3209.84|3218.26|3209.56|30
1629931960000|2021-08-25 22:52:40|3218.36|3209.66|3217.54|3208.84|3218.98|3210.28|3217.46|3208.76|35
1629931970000|2021-08-25 22:52:50|3217.41|3208.71|3217.34|3208.64|3217.57|3208.87|3216.95|3208.25|33
1629931980000|2021-08-25 22:53:00|3217.42|3208.72|3218.23|3209.53|3218.23|3209.53|3217.26|3208.56|31
1629931990000|2021-08-25 22:53:10|3217.79|3209.09|3217.99|3209.29|3218.35|3209.65|3217.79|3209.09|29
1629932000000|2021-08-25 22:53:20|3217.98|3209.28|3217.88|3209.18|3218.09|3209.39|3217.85|3209.15|29
1629932010000|2021-08-25 22:53:30|3218.09|3209.39|3217.82|3209.12|3218.09|3209.39|3217.8|3209.1|22
1629932020000|2021-08-25 22:53:40|3218.03|3209.33|3218.41|3209.71|3218.42|3209.72|3218.02|3209.32|18
1629932030000|2021-08-25 22:53:50|3218.43|3209.73|3218.58|3209.88|3218.58|3209.88|3218.38|3209.68|23
1629932040000|2021-08-25 22:54:00|3218.57|3209.87|3218.77|3210.07|3218.77|3210.07|3218.54|3209.84|13
1629932050000|2021-08-25 22:54:10|3218.58|3209.88|3218.49|3209.79|3218.77|3210.07|3218.45|3209.75|24
1629932060000|2021-08-25 22:54:20|3218.48|3209.78|3218.51|3209.81|3218.67|3209.97|3218.16|3209.46|19
1629932070000|2021-08-25 22:54:30|3218.5|3209.8|3218.6|3209.9|3218.64|3209.94|3218.42|3209.72|13
1629932080000|2021-08-25 22:54:40|3218.47|3209.77|3218.71|3210.01|3218.71|3210.01|3217.99|3209.29|24
1629932090000|2021-08-25 22:54:50|3218.4|3209.7|3218.08|3209.38|3218.68|3209.98|3217.94|3209.24|26
1629932100000|2021-08-25 22:55:00|3218.12|3209.42|3217.99|3209.29|3218.14|3209.44|3217.65|3208.95|26
1629932110000|2021-08-25 22:55:10|3217.91|3209.21|3218.14|3209.44|3218.32|3209.62|3217.86|3209.16|27
1629932120000|2021-08-25 22:55:20|3218.23|3209.53|3218.3|3209.6|3218.76|3210.06|3218|3209.3|36
1629932130000|2021-08-25 22:55:30|3218.39|3209.69|3218.73|3210.03|3218.77|3210.07|3218.31|3209.61|36
1629932140000|2021-08-25 22:55:40|3218.58|3209.88|3218.83|3210.13|3218.83|3210.13|3218.48|3209.78|31
1629932150000|2021-08-25 22:55:50|3218.69|3209.99|3219.38|3210.68|3219.38|3210.68|3218.53|3209.83|32
1629932160000|2021-08-25 22:56:00|3219.42|3210.72|3220.47|3211.77|3220.54|3211.84|3219.42|3210.72|28
1629932170000|2021-08-25 22:56:10|3220.15|3211.45|3219.46|3210.76|3220.26|3211.56|3219.4|3210.7|30
1629932180000|2021-08-25 22:56:20|3219.7|3211|3219.34|3210.64|3219.7|3211|3219.28|3210.58|26
1629932190000|2021-08-25 22:56:30|3219.33|3210.63|3219.22|3210.52|3219.45|3210.75|3218.63|3209.93|35
1629932200000|2021-08-25 22:56:40|3219.24|3210.54|3218.69|3209.99|3219.37|3210.67|3218.68|3209.98|35
1629932210000|2021-08-25 22:56:50|3218.68|3209.98|3218.03|3209.33|3218.8|3210.1|3218.02|3209.32|37
1629932220000|2021-08-25 22:57:00|3217.82|3209.12|3217.48|3208.78|3217.93|3209.23|3217.4|3208.7|25
1629932230000|2021-08-25 22:57:10|3217.41|3208.71|3217.26|3208.56|3217.44|3208.74|3217.15|3208.45|18
1629932240000|2021-08-25 22:57:20|3217.29|3208.59|3217.15|3208.45|3217.42|3208.72|3217.02|3208.32|19
1629932250000|2021-08-25 22:57:30|3217.17|3208.47|3217.13|3208.43|3217.43|3208.73|3217.11|3208.41|26
1629932260000|2021-08-25 22:57:40|3217.37|3208.67|3216.24|3207.54|3217.37|3208.67|3216.14|3207.44|30
1629932270000|2021-08-25 22:57:50|3216.26|3207.56|3216.43|3207.73|3216.72|3208.02|3216.23|3207.53|34
1629932280000|2021-08-25 22:58:00|3216.38|3207.68|3217.46|3208.76|3217.69|3208.99|3216.34|3207.64|32
1629932290000|2021-08-25 22:58:10|3217.18|3208.48|3217.76|3209.06|3217.8|3209.1|3217.12|3208.42|34
1629932300000|2021-08-25 22:58:20|3217.74|3209.04|3218.11|3209.41|3218.27|3209.57|3217.33|3208.63|34
1629932310000|2021-08-25 22:58:30|3218.32|3209.62|3218.45|3209.75|3218.45|3209.75|3218.01|3209.31|27
1629932320000|2021-08-25 22:58:40|3218.47|3209.77|3218.44|3209.74|3218.71|3210.01|3218.22|3209.52|36
1629932330000|2021-08-25 22:58:50|3218.21|3209.51|3219.28|3210.58|3219.28|3210.58|3218.21|3209.51|34
1629932340000|2021-08-25 22:59:00|3218.56|3209.86|3218.43|3209.73|3219.04|3210.34|3218.38|3209.68|31
1629932350000|2021-08-25 22:59:10|3218.44|3209.74|3218.32|3209.62|3218.55|3209.85|3217.74|3209.04|23
1629932360000|2021-08-25 22:59:20|3218.07|3209.37|3220.29|3211.59|3220.38|3211.68|3218.07|3209.37|36
1629932370000|2021-08-25 22:59:30|3220.41|3211.71|3222.8|3214.1|3222.97|3214.27|3220.25|3211.55|34
1629932380000|2021-08-25 22:59:40|3222.47|3213.77|3222.95|3214.25|3223.31|3214.61|3222.47|3213.77|34
1629932390000|2021-08-25 22:59:50|3223.07|3214.37|3223.09|3214.39|3223.19|3214.49|3222.63|3213.93|28
1629932400000|2021-08-25 23:00:00|3222.97|3214.27|3224.5|3215.8|3224.65|3215.95|3222.74|3214.04|35
1629932410000|2021-08-25 23:00:10|3224.27|3215.57|3223.38|3214.68|3224.59|3215.89|3223.1|3214.4|38
1629932420000|2021-08-25 23:00:20|3223.26|3214.56|3222.06|3213.36|3223.42|3214.72|3222.06|3213.36|35
1629932430000|2021-08-25 23:00:30|3221.79|3213.09|3222.83|3214.13|3223.04|3214.34|3221.57|3212.87|31
1629932440000|2021-08-25 23:00:40|3222.93|3214.23|3222.92|3214.22|3223.36|3214.66|3222.84|3214.14|14
1629932450000|2021-08-25 23:00:50|3222.93|3214.23|3222.03|3213.33|3223.33|3214.63|3222.03|3213.33|29
1629932460000|2021-08-25 23:01:00|3221.96|3213.26|3221.82|3213.12|3222.01|3213.31|3221.72|3213.02|24
1629932470000|2021-08-25 23:01:10|3221.77|3213.07|3221.84|3213.14|3221.85|3213.15|3221.77|3213.07|18
1629932480000|2021-08-25 23:01:20|3221.81|3213.11|3221.02|3212.32|3221.81|3213.11|3221.02|3212.32|14
1629932490000|2021-08-25 23:01:30|3221.12|3212.42|3220.67|3211.97|3221.12|3212.42|3220.47|3211.77|29
1629932500000|2021-08-25 23:01:40|3220.68|3211.98|3219.14|3210.44|3220.68|3211.98|3219.14|3210.44|28
1629932510000|2021-08-25 23:01:50|3219.19|3210.49|3217.78|3209.08|3219.19|3210.49|3217.76|3209.06|36
1629932520000|2021-08-25 23:02:00|3217.85|3209.15|3218.42|3209.72|3218.63|3209.93|3217.55|3208.85|35
1629932530000|2021-08-25 23:02:10|3218.4|3209.7|3217.96|3209.26|3218.42|3209.72|3217.89|3209.19|18
1629932540000|2021-08-25 23:02:20|3218.39|3209.69|3218.3|3209.6|3218.39|3209.69|3217.84|3209.14|18
1629932550000|2021-08-25 23:02:30|3218.18|3209.48|3218.06|3209.36|3218.24|3209.54|3217.75|3209.05|27
1629932560000|2021-08-25 23:02:40|3218.03|3209.33|3217.89|3209.19|3218.19|3209.49|3217.62|3208.92|25
1629932570000|2021-08-25 23:02:50|3218.12|3209.42|3217.2|3208.5|3218.12|3209.42|3217.2|3208.5|19
1629932580000|2021-08-25 23:03:00|3217.18|3208.48|3217.38|3208.68|3218.36|3209.66|3217.18|3208.48|30
1629932590000|2021-08-25 23:03:10|3217.31|3208.61|3217.47|3208.77|3217.56|3208.86|3217.18|3208.48|30
1629932600000|2021-08-25 23:03:20|3217.49|3208.79|3217.74|3209.04|3217.89|3209.19|3217.49|3208.79|34
1629932610000|2021-08-25 23:03:30|3217.76|3209.06|3217.16|3208.46|3217.84|3209.14|3217.08|3208.38|34
1629932620000|2021-08-25 23:03:40|3217.12|3208.42|3217.31|3208.61|3217.65|3208.95|3217.07|3208.37|26
1629932630000|2021-08-25 23:03:50|3217.25|3208.55|3216.95|3208.25|3217.41|3208.71|3216.95|3208.25|26
1629932640000|2021-08-25 23:04:00|3216.72|3208.02|3216.63|3207.93|3216.78|3208.08|3216.62|3207.92|28
1629932650000|2021-08-25 23:04:10|3216.62|3207.92|3214.92|3206.22|3216.62|3207.92|3214.91|3206.21|27
1629932660000|2021-08-25 23:04:20|3214.94|3206.24|3214.26|3205.56|3215.47|3206.77|3213.26|3204.56|29
1629932670000|2021-08-25 23:04:30|3214.99|3206.29|3213.83|3205.13|3214.99|3206.29|3213.55|3204.85|34
1629932680000|2021-08-25 23:04:40|3213.86|3205.16|3212.89|3204.19|3214.12|3205.42|3212.73|3204.03|35
1629932690000|2021-08-25 23:04:50|3213.28|3204.58|3213.25|3204.55|3213.6|3204.9|3213.03|3204.33|37
1629932700000|2021-08-25 23:05:00|3213|3204.3|3214.19|3205.49|3214.78|3206.08|3213|3204.3|38
1629932710000|2021-08-25 23:05:10|3213.8|3205.1|3214.86|3206.16|3215.41|3206.71|3213.8|3205.1|34
1629932720000|2021-08-25 23:05:20|3214.71|3206.01|3218.27|3209.57|3218.55|3209.85|3214.71|3206.01|36
1629932730000|2021-08-25 23:05:30|3218.43|3209.73|3218.57|3209.87|3218.62|3209.92|3217.77|3209.07|28
1629932740000|2021-08-25 23:05:40|3218.31|3209.61|3218.83|3210.13|3219.28|3210.58|3217.78|3209.08|26
1629932750000|2021-08-25 23:05:50|3218.94|3210.24|3219.7|3211|3219.79|3211.09|3218|3209.3|32
1629932760000|2021-08-25 23:06:00|3219.16|3210.46|3221.47|3212.77|3221.95|3213.25|3218.84|3210.14|40
1629932770000|2021-08-25 23:06:10|3221.57|3212.87|3220.46|3211.76|3221.57|3212.87|3220.25|3211.55|36
1629932780000|2021-08-25 23:06:20|3220.47|3211.77|3220.71|3212.01|3221.12|3212.42|3220.12|3211.42|32
1629932790000|2021-08-25 23:06:30|3221.04|3212.34|3221.11|3212.41|3221.39|3212.69|3220.43|3211.73|25
1629932800000|2021-08-25 23:06:40|3221.09|3212.39|3222.11|3213.41|3222.17|3213.47|3220.76|3212.06|28
1629932810000|2021-08-25 23:06:50|3222.22|3213.52|3222.63|3213.93|3222.66|3213.96|3221.9|3213.2|28
1629932820000|2021-08-25 23:07:00|3222.59|3213.89|3223.38|3214.68|3223.38|3214.68|3222.55|3213.85|26
1629932830000|2021-08-25 23:07:10|3223.14|3214.44|3224.22|3215.52|3224.46|3215.76|3223.14|3214.44|33
1629932840000|2021-08-25 23:07:20|3224.4|3215.7|3224.53|3215.83|3224.75|3216.05|3223.13|3214.43|39
1629932850000|2021-08-25 23:07:30|3224.26|3215.56|3223.98|3215.28|3224.5|3215.8|3223.76|3215.06|35
1629932860000|2021-08-25 23:07:40|3224.02|3215.32|3222.38|3213.68|3224.08|3215.38|3221.91|3213.21|37
1629932870000|2021-08-25 23:07:50|3222.26|3213.56|3222.6|3213.9|3222.89|3214.19|3222.03|3213.33|39
1629932880000|2021-08-25 23:08:00|3222.53|3213.83|3220.69|3211.99|3222.72|3214.02|3220.68|3211.98|38
1629932890000|2021-08-25 23:08:10|3220.73|3212.03|3221.21|3212.51|3221.36|3212.66|3220.71|3212.01|27
1629932900000|2021-08-25 23:08:20|3221.25|3212.55|3221.17|3212.47|3221.33|3212.63|3220.81|3212.11|34
1629932910000|2021-08-25 23:08:30|3221.13|3212.43|3220.89|3212.19|3221.19|3212.49|3220.69|3211.99|30
1629932920000|2021-08-25 23:08:40|3221.03|3212.33|3222.36|3213.66|3222.36|3213.66|3220.83|3212.13|31
1629932930000|2021-08-25 23:08:50|3222.44|3213.74|3222.76|3214.06|3222.76|3214.06|3222.1|3213.4|32
1629932940000|2021-08-25 23:09:00|3222.63|3213.93|3223.79|3215.09|3223.97|3215.27|3222.35|3213.65|34
1629932950000|2021-08-25 23:09:10|3223.76|3215.06|3223.31|3214.61|3224.05|3215.35|3222.94|3214.24|32
1629932960000|2021-08-25 23:09:20|3223.29|3214.59|3223.72|3215.02|3223.79|3215.09|3222.66|3213.96|37
1629932970000|2021-08-25 23:09:30|3223.78|3215.08|3222.78|3214.08|3223.84|3215.14|3222.78|3214.08|31
1629932980000|2021-08-25 23:09:40|3222.72|3214.02|3223.21|3214.51|3223.37|3214.67|3222.64|3213.94|34
1629932990000|2021-08-25 23:09:50|3223.23|3214.53|3222.47|3213.77|3223.23|3214.53|3222.33|3213.63|30
1629933000000|2021-08-25 23:10:00|3222.44|3213.74|3222.91|3214.21|3222.91|3214.21|3222.36|3213.66|26
1629933010000|2021-08-25 23:10:10|3222.77|3214.07|3224.92|3216.22|3224.92|3216.22|3222.72|3214.02|35
1629933020000|2021-08-25 23:10:20|3225.11|3216.41|3226.53|3217.83|3226.72|3218.02|3225.11|3216.41|37
1629933030000|2021-08-25 23:10:30|3226.21|3217.51|3226.18|3217.48|3226.52|3217.82|3225.12|3216.42|39
1629933040000|2021-08-25 23:10:40|3225.91|3217.21|3225.46|3216.76|3225.99|3217.29|3225.4|3216.7|34
1629933050000|2021-08-25 23:10:50|3225.54|3216.84|3225.38|3216.68|3226.02|3217.32|3224.58|3215.88|36
1629933060000|2021-08-25 23:11:00|3225.36|3216.66|3224.63|3215.93|3226.17|3217.47|3224.58|3215.88|38
1629933070000|2021-08-25 23:11:10|3224.62|3215.92|3224.58|3215.88|3225.24|3216.54|3224.21|3215.51|33
1629933080000|2021-08-25 23:11:20|3224.59|3215.89|3224.55|3215.85|3224.72|3216.02|3224.54|3215.84|34
1629933090000|2021-08-25 23:11:30|3224.53|3215.83|3224.6|3215.9|3224.65|3215.95|3224.41|3215.71|29
1629933100000|2021-08-25 23:11:40|3224.57|3215.87|3224.69|3215.99|3224.7|3216|3224.49|3215.79|31
1629933110000|2021-08-25 23:11:50|3224.73|3216.03|3224.5|3215.8|3224.81|3216.11|3224.34|3215.64|35
1629933120000|2021-08-25 23:12:00|3224.33|3215.63|3225.1|3216.4|3225.2|3216.5|3224.33|3215.63|36
1629933130000|2021-08-25 23:12:10|3225.28|3216.58|3225.91|3217.21|3226.38|3217.68|3225.21|3216.51|31
1629933140000|2021-08-25 23:12:20|3226.38|3217.68|3226.5|3217.8|3226.63|3217.93|3225.92|3217.22|35
1629933150000|2021-08-25 23:12:30|3226.4|3217.7|3226.8|3218.1|3226.8|3218.1|3226.27|3217.57|32
1629933160000|2021-08-25 23:12:40|3226.75|3218.05|3227.3|3218.6|3227.3|3218.6|3226.75|3218.05|19
1629933170000|2021-08-25 23:12:50|3227.32|3218.62|3226.99|3218.29|3227.35|3218.65|3226.9|3218.2|21
1629933180000|2021-08-25 23:13:00|3227.35|3218.65|3226.81|3218.11|3227.35|3218.65|3226.79|3218.09|21
1629933190000|2021-08-25 23:13:10|3226.86|3218.16|3227.27|3218.57|3227.27|3218.57|3226.78|3218.08|21
1629933200000|2021-08-25 23:13:20|3227.15|3218.45|3227.64|3218.94|3227.64|3218.94|3227.15|3218.45|20
1629933210000|2021-08-25 23:13:30|3227.61|3218.91|3227.95|3219.25|3227.98|3219.28|3227.54|3218.84|22
1629933220000|2021-08-25 23:13:40|3227.96|3219.26|3227.33|3218.63|3228.1|3219.4|3227.28|3218.58|26
1629933230000|2021-08-25 23:13:50|3227.27|3218.57|3229.28|3220.58|3229.28|3220.58|3227.17|3218.47|38
1629933240000|2021-08-25 23:14:00|3229.29|3220.59|3229.75|3221.05|3229.75|3221.05|3228.96|3220.26|34
1629933250000|2021-08-25 23:14:10|3229.91|3221.21|3229.42|3220.72|3229.91|3221.21|3229.29|3220.59|37
1629933260000|2021-08-25 23:14:20|3229.55|3220.85|3229.69|3220.99|3229.85|3221.15|3229.17|3220.47|35
1629933270000|2021-08-25 23:14:30|3229.34|3220.64|3228.67|3219.97|3229.65|3220.95|3228.55|3219.85|36
1629933280000|2021-08-25 23:14:40|3228.68|3219.98|3228.78|3220.08|3229.18|3220.48|3227.73|3219.03|37
1629933290000|2021-08-25 23:14:50|3228.82|3220.12|3230.46|3221.76|3230.48|3221.78|3228.75|3220.05|34
1629933300000|2021-08-25 23:15:00|3230.47|3221.77|3229.19|3220.49|3230.63|3221.93|3229.19|3220.49|32
1629933310000|2021-08-25 23:15:10|3229.34|3220.64|3227.38|3218.68|3229.34|3220.64|3227.12|3218.42|29
1629933320000|2021-08-25 23:15:20|3227.39|3218.69|3227.82|3219.12|3228.12|3219.42|3227.34|3218.64|31
1629933330000|2021-08-25 23:15:30|3227.88|3219.18|3227.28|3218.58|3227.89|3219.19|3227.28|3218.58|27
1629933340000|2021-08-25 23:15:40|3227.32|3218.62|3227.15|3218.45|3227.46|3218.76|3227.15|3218.45|25
1629933350000|2021-08-25 23:15:50|3227.28|3218.58|3227.76|3219.06|3228.06|3219.36|3226.07|3217.37|39
1629933360000|2021-08-25 23:16:00|3227.58|3218.88|3228.56|3219.86|3228.83|3220.13|3227.35|3218.65|37
1629933370000|2021-08-25 23:16:10|3228.69|3219.99|3228.72|3220.02|3228.84|3220.14|3228.51|3219.81|32
1629933380000|2021-08-25 23:16:20|3228.65|3219.95|3228.03|3219.33|3228.77|3220.07|3228.03|3219.33|33
1629933390000|2021-08-25 23:16:30|3228.18|3219.48|3228.74|3220.04|3228.92|3220.22|3228.18|3219.48|29
1629933400000|2021-08-25 23:16:40|3228.67|3219.97|3228.96|3220.26|3229.04|3220.34|3228.66|3219.96|27
1629933410000|2021-08-25 23:16:50|3229.02|3220.32|3228.52|3219.82|3229.49|3220.79|3228.52|3219.82|31
1629933420000|2021-08-25 23:17:00|3228.37|3219.67|3228.2|3219.5|3228.47|3219.77|3228.12|3219.42|24
1629933430000|2021-08-25 23:17:10|3228.27|3219.57|3228.25|3219.55|3228.46|3219.76|3227.75|3219.05|29
1629933440000|2021-08-25 23:17:20|3228.01|3219.31|3229.17|3220.47|3229.87|3221.17|3227.88|3219.18|32
1629933450000|2021-08-25 23:17:30|3229.03|3220.33|3229.23|3220.53|3229.54|3220.84|3228.66|3219.96|27
1629933460000|2021-08-25 23:17:40|3229.25|3220.55|3230.01|3221.31|3230.12|3221.42|3229.25|3220.55|21
1629933470000|2021-08-25 23:17:50|3230.18|3221.48|3230.23|3221.53|3230.31|3221.61|3229.92|3221.22|25
1629933480000|2021-08-25 23:18:00|3230.22|3221.52|3230.09|3221.39|3230.54|3221.84|3229.92|3221.22|18
1629933490000|2021-08-25 23:18:10|3230.12|3221.42|3230.31|3221.61|3230.67|3221.97|3229.97|3221.27|17
1629933500000|2021-08-25 23:18:20|3230.62|3221.92|3231.17|3222.47|3231.17|3222.47|3230.62|3221.92|7
1629933510000|2021-08-25 23:18:30|3231.18|3222.48|3231.88|3223.18|3232.31|3223.61|3231.18|3222.48|25
1629933520000|2021-08-25 23:18:40|3231.58|3222.88|3232.91|3224.21|3233.4|3224.7|3231.36|3222.66|39
1629933530000|2021-08-25 23:18:50|3232.87|3224.17|3233.75|3225.05|3234.23|3225.53|3232.82|3224.12|34
1629933540000|2021-08-25 23:19:00|3233.76|3225.06|3233.81|3225.11|3233.96|3225.26|3233.56|3224.86|27
1629933550000|2021-08-25 23:19:10|3233.46|3224.76|3232.28|3223.58|3233.46|3224.76|3232.04|3223.34|34
1629933560000|2021-08-25 23:19:20|3232.36|3223.66|3232.23|3223.53|3232.49|3223.79|3232.01|3223.31|24
1629933570000|2021-08-25 23:19:30|3232.16|3223.46|3232.23|3223.53|3232.75|3224.05|3232.16|3223.46|33
1629933580000|2021-08-25 23:19:40|3232.27|3223.57|3232.3|3223.6|3232.37|3223.67|3232.12|3223.42|29
1629933590000|2021-08-25 23:19:50|3232.18|3223.48|3234.97|3226.27|3234.97|3226.27|3232.14|3223.44|37
1629933600000|2021-08-25 23:20:00|3235.03|3226.33|3234.66|3225.96|3235.23|3226.53|3234.17|3225.47|32
1629933610000|2021-08-25 23:20:10|3234.58|3225.88|3232.74|3224.04|3234.58|3225.88|3232.37|3223.67|35
1629933620000|2021-08-25 23:20:20|3232.58|3223.88|3232.55|3223.85|3232.74|3224.04|3232.45|3223.75|31
1629933630000|2021-08-25 23:20:30|3232.53|3223.83|3231.65|3222.95|3232.75|3224.05|3231.65|3222.95|34
1629933640000|2021-08-25 23:20:40|3231.39|3222.69|3231.66|3222.96|3231.96|3223.26|3231.22|3222.52|27
1629933650000|2021-08-25 23:20:50|3231.65|3222.95|3229.9|3221.2|3231.66|3222.96|3229.9|3221.2|24
1629933660000|2021-08-25 23:21:00|3229.89|3221.19|3229.93|3221.23|3230.23|3221.53|3229.44|3220.74|28
1629933670000|2021-08-25 23:21:10|3229.9|3221.2|3230.66|3221.96|3231.26|3222.56|3229.84|3221.14|33
1629933680000|2021-08-25 23:21:20|3230.7|3222|3230.83|3222.13|3230.93|3222.23|3230.47|3221.77|30
1629933690000|2021-08-25 23:21:30|3230.85|3222.15|3230.26|3221.56|3231.01|3222.31|3230.26|3221.56|20
1629933700000|2021-08-25 23:21:40|3229.96|3221.26|3229.69|3220.99|3230.08|3221.38|3229.61|3220.91|28
1629933710000|2021-08-25 23:21:50|3229.49|3220.79|3229.33|3220.63|3229.59|3220.89|3229.3|3220.6|14
1629933720000|2021-08-25 23:22:00|3229.2|3220.5|3229.51|3220.81|3229.65|3220.95|3229.18|3220.48|25
1629933730000|2021-08-25 23:22:10|3229.43|3220.73|3229.29|3220.59|3229.88|3221.18|3229.29|3220.59|32
1629933740000|2021-08-25 23:22:20|3229.22|3220.52|3230.02|3221.32|3230.05|3221.35|3229.22|3220.52|30
1629933750000|2021-08-25 23:22:30|3230.08|3221.38|3229.77|3221.07|3230.28|3221.58|3229.7|3221|27
1629933760000|2021-08-25 23:22:40|3229.73|3221.03|3230.08|3221.38|3230.2|3221.5|3229.73|3221.03|27
1629933770000|2021-08-25 23:22:50|3229.93|3221.23|3231.82|3223.12|3231.82|3223.12|3229.9|3221.2|28
1629933780000|2021-08-25 23:23:00|3231.87|3223.17|3233.17|3224.47|3233.28|3224.58|3231.87|3223.17|34
1629933790000|2021-08-25 23:23:10|3232.79|3224.09|3232.8|3224.1|3233.02|3224.32|3232.51|3223.81|15
1629933800000|2021-08-25 23:23:20|3232.77|3224.07|3232.73|3224.03|3232.95|3224.25|3231.8|3223.1|27
1629933810000|2021-08-25 23:23:30|3232.67|3223.97|3232.38|3223.68|3232.69|3223.99|3231.86|3223.16|30
1629933820000|2021-08-25 23:23:40|3232.37|3223.67|3230.82|3222.12|3232.5|3223.8|3230.65|3221.95|29
1629933830000|2021-08-25 23:23:50|3230.86|3222.16|3229.84|3221.14|3231.01|3222.31|3229.5|3220.8|31
1629933840000|2021-08-25 23:24:00|3229.31|3220.61|3229.36|3220.66|3229.87|3221.17|3229.31|3220.61|17
1629933850000|2021-08-25 23:24:10|3229.43|3220.73|3230.1|3221.4|3230.69|3221.99|3228.93|3220.23|38
1629933860000|2021-08-25 23:24:20|3230.09|3221.39|3235.11|3226.41|3235.56|3226.86|3229.98|3221.28|38
1629933870000|2021-08-25 23:24:30|3235.13|3226.43|3238.48|3229.78|3238.68|3229.98|3235.13|3226.43|36
1629933880000|2021-08-25 23:24:40|3238.56|3229.86|3239.25|3230.55|3239.65|3230.95|3238.22|3229.52|34
1629933890000|2021-08-25 23:24:50|3239.12|3230.42|3238.56|3229.86|3239.82|3231.12|3238.42|3229.72|37
1629933900000|2021-08-25 23:25:00|3238.58|3229.88|3238.89|3230.19|3239.6|3230.9|3238.58|3229.88|33
1629933910000|2021-08-25 23:25:10|3238.88|3230.18|3238.09|3229.39|3239.29|3230.59|3238.09|3229.39|36
1629933920000|2021-08-25 23:25:20|3238.08|3229.38|3237.62|3228.92|3238.08|3229.38|3237.09|3228.39|32
1629933930000|2021-08-25 23:25:30|3237.6|3228.9|3238.03|3229.33|3238.26|3229.56|3237.48|3228.78|35
1629933940000|2021-08-25 23:25:40|3237.83|3229.13|3239.47|3230.77|3239.57|3230.87|3237.74|3229.04|40
1629933950000|2021-08-25 23:25:50|3239.46|3230.76|3240.54|3231.84|3240.54|3231.84|3239.46|3230.76|33
1629933960000|2021-08-25 23:26:00|3240.56|3231.86|3240.68|3231.98|3240.74|3232.04|3240.26|3231.56|31
1629933970000|2021-08-25 23:26:10|3240.67|3231.97|3240.48|3231.78|3240.89|3232.19|3240.32|3231.62|33
1629933980000|2021-08-25 23:26:20|3240.9|3232.2|3240.68|3231.98|3240.9|3232.2|3240.35|3231.65|25
1629933990000|2021-08-25 23:26:30|3240.67|3231.97|3241.01|3232.31|3241.12|3232.42|3240.6|3231.9|26
1629934000000|2021-08-25 23:26:40|3240.96|3232.26|3241.03|3232.33|3241.18|3232.48|3240.76|3232.06|27
1629934010000|2021-08-25 23:26:50|3241.02|3232.32|3240.96|3232.26|3241.05|3232.35|3240.45|3231.75|27
1629934020000|2021-08-25 23:27:00|3240.76|3232.06|3240.29|3231.59|3241.59|3232.89|3240.18|3231.48|27
1629934030000|2021-08-25 23:27:10|3240.51|3231.81|3241.18|3232.48|3241.58|3232.88|3240.51|3231.81|33
1629934040000|2021-08-25 23:27:20|3241.3|3232.6|3241.58|3232.88|3242.25|3233.55|3241.3|3232.6|37
1629934050000|2021-08-25 23:27:30|3241.56|3232.86|3241.6|3232.9|3241.88|3233.18|3241.46|3232.76|33
1629934060000|2021-08-25 23:27:40|3241.83|3233.13|3242.42|3233.72|3242.42|3233.72|3241.57|3232.87|32
1629934070000|2021-08-25 23:27:50|3242.31|3233.61|3241.82|3233.12|3242.31|3233.61|3241.28|3232.58|33
1629934080000|2021-08-25 23:28:00|3241.61|3232.91|3241.94|3233.24|3242.22|3233.52|3241.61|3232.91|30
1629934090000|2021-08-25 23:28:10|3242.2|3233.5|3241.44|3232.74|3242.22|3233.52|3241.28|3232.58|31
1629934100000|2021-08-25 23:28:20|3241.72|3233.02|3242.03|3233.33|3242.54|3233.84|3241.45|3232.75|29
1629934110000|2021-08-25 23:28:30|3242.08|3233.38|3240.77|3232.07|3242.23|3233.53|3240.58|3231.88|36
1629934120000|2021-08-25 23:28:40|3240.79|3232.09|3238.68|3229.98|3240.79|3232.09|3238.5|3229.8|37
1629934130000|2021-08-25 23:28:50|3238.5|3229.8|3237.77|3229.07|3239.07|3230.37|3236.87|3228.17|39
1629934140000|2021-08-25 23:29:00|3237.51|3228.81|3237.85|3229.15|3238.22|3229.52|3237.4|3228.7|37
1629934150000|2021-08-25 23:29:10|3237.5|3228.8|3237.48|3228.78|3237.93|3229.23|3237.31|3228.61|26
1629934160000|2021-08-25 23:29:20|3237.47|3228.77|3237.42|3228.72|3237.86|3229.16|3237.39|3228.69|25
1629934170000|2021-08-25 23:29:30|3237.37|3228.67|3238.59|3229.89|3238.59|3229.89|3237|3228.3|26
1629934180000|2021-08-25 23:29:40|3239.08|3230.38|3239.42|3230.72|3240.2|3231.5|3239.08|3230.38|35
1629934190000|2021-08-25 23:29:50|3239.71|3231.01|3239.42|3230.72|3239.84|3231.14|3239.3|3230.6|31
1629934200000|2021-08-25 23:30:00|3239.38|3230.68|3238.73|3230.03|3239.84|3231.14|3238.72|3230.02|38
1629934210000|2021-08-25 23:30:10|3239.16|3230.46|3237.76|3229.06|3239.16|3230.46|3237.14|3228.44|33
1629934220000|2021-08-25 23:30:20|3237.55|3228.85|3236.07|3227.37|3237.59|3228.89|3235.45|3226.75|39
1629934230000|2021-08-25 23:30:30|3236.11|3227.41|3235.55|3226.85|3236.34|3227.64|3235.3|3226.6|32
1629934240000|2021-08-25 23:30:40|3235.41|3226.71|3234.97|3226.27|3235.41|3226.71|3234.37|3225.67|35
1629934250000|2021-08-25 23:30:50|3234.83|3226.13|3235.57|3226.87|3235.89|3227.19|3234.57|3225.87|34
1629934260000|2021-08-25 23:31:00|3235.58|3226.88|3234.73|3226.03|3235.87|3227.17|3234.16|3225.46|32
1629934270000|2021-08-25 23:31:10|3234.81|3226.11|3234.51|3225.81|3235.12|3226.42|3234.43|3225.73|30
1629934280000|2021-08-25 23:31:20|3234.57|3225.87|3232.12|3223.42|3234.57|3225.87|3232.12|3223.42|31
1629934290000|2021-08-25 23:31:30|3232.16|3223.46|3232.01|3223.31|3232.62|3223.92|3231.78|3223.08|36
1629934300000|2021-08-25 23:31:40|3232|3223.3|3233.72|3225.02|3233.73|3225.03|3231.84|3223.14|39
1629934310000|2021-08-25 23:31:50|3233.64|3224.94|3232.63|3223.93|3233.73|3225.03|3232.35|3223.65|34
1629934320000|2021-08-25 23:32:00|3232.56|3223.86|3233.69|3224.99|3233.69|3224.99|3232.21|3223.51|37
1629934330000|2021-08-25 23:32:10|3233.31|3224.61|3233.88|3225.18|3233.98|3225.28|3233.31|3224.61|28
1629934340000|2021-08-25 23:32:20|3233.91|3225.21|3234.65|3225.95|3235.57|3226.87|3233.46|3224.76|32
1629934350000|2021-08-25 23:32:30|3233.88|3225.18|3234.73|3226.03|3235.08|3226.38|3233.88|3225.18|33
1629934360000|2021-08-25 23:32:40|3234.82|3226.12|3234.48|3225.78|3235.29|3226.59|3234.47|3225.77|29
1629934370000|2021-08-25 23:32:50|3234.49|3225.79|3233.63|3224.93|3234.5|3225.8|3233.47|3224.77|29
1629934380000|2021-08-25 23:33:00|3233.71|3225.01|3233.5|3224.8|3233.71|3225.01|3233.23|3224.53|31
1629934390000|2021-08-25 23:33:10|3233.66|3224.96|3233.81|3225.11|3234.32|3225.62|3233.31|3224.61|34
1629934400000|2021-08-25 23:33:20|3234.49|3225.79|3234.27|3225.57|3234.5|3225.8|3233.69|3224.99|25
1629934410000|2021-08-25 23:33:30|3234.51|3225.81|3234.4|3225.7|3234.74|3226.04|3233.9|3225.2|33
1629934420000|2021-08-25 23:33:40|3233.94|3225.24|3234.24|3225.54|3235.55|3226.85|3233.63|3224.93|38
1629934430000|2021-08-25 23:33:50|3234.25|3225.55|3234.67|3225.97|3234.72|3226.02|3234.13|3225.43|33
1629934440000|2021-08-25 23:34:00|3234.72|3226.02|3234.42|3225.72|3234.8|3226.1|3234.07|3225.37|35
1629934450000|2021-08-25 23:34:10|3234.38|3225.68|3237.79|3229.09|3237.79|3229.09|3233.93|3225.23|38
1629934460000|2021-08-25 23:34:20|3238.06|3229.36|3237.38|3228.68|3238.29|3229.59|3237.36|3228.66|34
1629934470000|2021-08-25 23:34:30|3237.2|3228.5|3238.26|3229.56|3238.38|3229.68|3237.2|3228.5|28
1629934480000|2021-08-25 23:34:40|3238.43|3229.73|3237.02|3228.32|3238.73|3230.03|3237.02|3228.32|32
1629934490000|2021-08-25 23:34:50|3236.92|3228.22|3235.04|3226.34|3237.38|3228.68|3234.95|3226.25|34
1629934500000|2021-08-25 23:35:00|3235.06|3226.36|3234.55|3225.85|3235.29|3226.59|3234.44|3225.74|39
1629934510000|2021-08-25 23:35:10|3234.69|3225.99|3238.41|3229.71|3238.45|3229.75|3234.55|3225.85|34
1629934520000|2021-08-25 23:35:20|3238.19|3229.49|3238.32|3229.62|3238.75|3230.05|3237.51|3228.81|39
1629934530000|2021-08-25 23:35:30|3238.34|3229.64|3238.88|3230.18|3238.88|3230.18|3238.18|3229.48|37
1629934540000|2021-08-25 23:35:40|3238.78|3230.08|3238.4|3229.7|3239.02|3230.32|3238.33|3229.63|34
1629934550000|2021-08-25 23:35:50|3238.39|3229.69|3238.53|3229.83|3238.86|3230.16|3238.01|3229.31|36
1629934560000|2021-08-25 23:36:00|3238.54|3229.84|3238.1|3229.4|3239.08|3230.38|3238.04|3229.34|33
1629934570000|2021-08-25 23:36:10|3238.07|3229.37|3238.17|3229.47|3238.2|3229.5|3238.05|3229.35|31
1629934580000|2021-08-25 23:36:20|3238.12|3229.42|3236.59|3227.89|3238.12|3229.42|3236.29|3227.59|38
1629934590000|2021-08-25 23:36:30|3236.52|3227.82|3236.25|3227.55|3236.96|3228.26|3236.18|3227.48|36
1629934600000|2021-08-25 23:36:40|3236.28|3227.58|3236.17|3227.47|3236.66|3227.96|3235.71|3227.01|33
1629934610000|2021-08-25 23:36:50|3236.14|3227.44|3236.09|3227.39|3236.42|3227.72|3235.82|3227.12|36
1629934620000|2021-08-25 23:37:00|3236.12|3227.42|3236.8|3228.1|3236.81|3228.11|3236.12|3227.42|28
1629934630000|2021-08-25 23:37:10|3236.81|3228.11|3236.66|3227.96|3236.81|3228.11|3236.55|3227.85|33
1629934640000|2021-08-25 23:37:20|3236.7|3228|3237.05|3228.35|3237.11|3228.41|3236.49|3227.79|20
1629934650000|2021-08-25 23:37:30|3237.1|3228.4|3237.1|3228.4|3238.39|3229.69|3236.47|3227.77|33
1629934660000|2021-08-25 23:37:40|3237.38|3228.68|3237.6|3228.9|3237.77|3229.07|3237.09|3228.39|35
1629934670000|2021-08-25 23:37:50|3237.06|3228.36|3237.02|3228.32|3237.27|3228.57|3236.86|3228.16|33
1629934680000|2021-08-25 23:38:00|3236.94|3228.24|3237.17|3228.47|3237.31|3228.61|3236.94|3228.24|35
1629934690000|2021-08-25 23:38:10|3237.14|3228.44|3235.66|3226.96|3237.29|3228.59|3235.66|3226.96|35
1629934700000|2021-08-25 23:38:20|3235.68|3226.98|3235.96|3227.26|3236.13|3227.43|3234.99|3226.29|37
1629934710000|2021-08-25 23:38:30|3235.88|3227.18|3234.9|3226.2|3236.06|3227.36|3234.9|3226.2|35
1629934720000|2021-08-25 23:38:40|3234.86|3226.16|3235.58|3226.88|3236.01|3227.31|3234.67|3225.97|40
1629934730000|2021-08-25 23:38:50|3235.59|3226.89|3235.55|3226.85|3235.84|3227.14|3235.3|3226.6|30
1629934740000|2021-08-25 23:39:00|3235.49|3226.79|3235.39|3226.69|3235.65|3226.95|3235.35|3226.65|24
1629934750000|2021-08-25 23:39:10|3235.42|3226.72|3235.32|3226.62|3235.57|3226.87|3235.26|3226.56|33
1629934760000|2021-08-25 23:39:20|3235.34|3226.64|3235.68|3226.98|3235.69|3226.99|3235.34|3226.64|21
1629934770000|2021-08-25 23:39:30|3235.56|3226.86|3235.54|3226.84|3235.57|3226.87|3235.27|3226.57|33
1629934780000|2021-08-25 23:39:40|3235.5|3226.8|3236.7|3228|3237|3228.3|3235.41|3226.71|33
1629934790000|2021-08-25 23:39:50|3236.65|3227.95|3238.31|3229.61|3238.47|3229.77|3236.65|3227.95|35
1629934800000|2021-08-25 23:40:00|3238.44|3229.74|3238.84|3230.14|3238.87|3230.17|3237.54|3228.84|39
1629934810000|2021-08-25 23:40:10|3238.86|3230.16|3238.67|3229.97|3239.1|3230.4|3238.3|3229.6|40
1629934820000|2021-08-25 23:40:20|3238.59|3229.89|3238.16|3229.46|3238.81|3230.11|3238.16|3229.46|17
1629934830000|2021-08-25 23:40:30|3237.73|3229.03|3237.4|3228.7|3238.16|3229.46|3237.4|3228.7|17
1629934840000|2021-08-25 23:40:40|3237.25|3228.55|3237.02|3228.32|3237.25|3228.55|3237.02|3228.32|12
1629934850000|2021-08-25 23:40:50|3237.07|3228.37|3236.38|3227.68|3237.1|3228.4|3236.36|3227.66|21
1629934860000|2021-08-25 23:41:00|3236.44|3227.74|3236.99|3228.29|3237.22|3228.52|3236.44|3227.74|27
1629934870000|2021-08-25 23:41:10|3237|3228.3|3236.19|3227.49|3237.08|3228.38|3236.09|3227.39|32
1629934880000|2021-08-25 23:41:20|3235.82|3227.12|3235.38|3226.68|3235.82|3227.12|3234.76|3226.06|32
1629934890000|2021-08-25 23:41:30|3235.28|3226.58|3234.91|3226.21|3235.37|3226.67|3234.8|3226.1|35
1629934900000|2021-08-25 23:41:40|3235.02|3226.32|3236.08|3227.38|3236.25|3227.55|3234.96|3226.26|32
1629934910000|2021-08-25 23:41:50|3236.06|3227.36|3236.95|3228.25|3237.09|3228.39|3235.81|3227.11|38
1629934920000|2021-08-25 23:42:00|3236.76|3228.06|3236.84|3228.14|3236.99|3228.29|3236.54|3227.84|27
1629934930000|2021-08-25 23:42:10|3236.81|3228.11|3236.74|3228.04|3237.39|3228.69|3236.67|3227.97|36
1629934940000|2021-08-25 23:42:20|3236.61|3227.91|3235.07|3226.37|3236.61|3227.91|3234.82|3226.12|36
1629934950000|2021-08-25 23:42:30|3235.05|3226.35|3235.99|3227.29|3236.77|3228.07|3235.05|3226.35|35
1629934960000|2021-08-25 23:42:40|3236.11|3227.41|3235.87|3227.17|3236.11|3227.41|3235.81|3227.11|37
1629934970000|2021-08-25 23:42:50|3235.9|3227.2|3235.91|3227.21|3236.27|3227.57|3235.87|3227.17|31
1629934980000|2021-08-25 23:43:00|3235.92|3227.22|3235.86|3227.16|3236.21|3227.51|3235.83|3227.13|34
1629934990000|2021-08-25 23:43:10|3235.87|3227.17|3237.43|3228.73|3237.97|3229.27|3235.86|3227.16|38
1629935000000|2021-08-25 23:43:20|3237.37|3228.67|3236.75|3228.05|3237.37|3228.67|3236.2|3227.5|38
1629935010000|2021-08-25 23:43:30|3236.78|3228.08|3236.86|3228.16|3237.05|3228.35|3236.42|3227.72|30
1629935020000|2021-08-25 23:43:40|3237.21|3228.51|3236.58|3227.88|3237.21|3228.51|3236.43|3227.73|35
1629935030000|2021-08-25 23:43:50|3236.57|3227.87|3235.15|3226.45|3237.15|3228.45|3235.14|3226.44|24
1629935040000|2021-08-25 23:44:00|3235.2|3226.5|3235.31|3226.61|3236.28|3227.58|3234.93|3226.23|35
1629935050000|2021-08-25 23:44:10|3235.46|3226.76|3236.24|3227.54|3236.38|3227.68|3235.46|3226.76|33
1629935060000|2021-08-25 23:44:20|3236.28|3227.58|3236.08|3227.38|3236.54|3227.84|3235.65|3226.95|33
1629935070000|2021-08-25 23:44:30|3236.19|3227.49|3236.9|3228.2|3236.98|3228.28|3236.08|3227.38|37
1629935080000|2021-08-25 23:44:40|3236.81|3228.11|3236.68|3227.98|3237.29|3228.59|3236.66|3227.96|37
1629935090000|2021-08-25 23:44:50|3236.7|3228|3236.9|3228.2|3237.04|3228.34|3236.57|3227.87|36
1629935100000|2021-08-25 23:45:00|3236.82|3228.12|3236.82|3228.12|3238.25|3229.55|3236.72|3228.02|33
1629935110000|2021-08-25 23:45:10|3236.86|3228.16|3235.27|3226.57|3236.98|3228.28|3235.25|3226.55|34
1629935120000|2021-08-25 23:45:20|3235.22|3226.52|3234.63|3225.93|3235.22|3226.52|3234.63|3225.93|22
1629935130000|2021-08-25 23:45:30|3234.68|3225.98|3234.42|3225.72|3234.95|3226.25|3234.26|3225.56|36
1629935140000|2021-08-25 23:45:40|3234.45|3225.75|3234.36|3225.66|3234.45|3225.75|3234.2|3225.5|29
1629935150000|2021-08-25 23:45:50|3234.18|3225.48|3232.53|3223.83|3234.18|3225.48|3232.44|3223.74|33
1629935160000|2021-08-25 23:46:00|3232.45|3223.75|3232.46|3223.76|3232.61|3223.91|3232.45|3223.75|25
1629935170000|2021-08-25 23:46:10|3232.44|3223.74|3232.17|3223.47|3232.51|3223.81|3231.98|3223.28|29
1629935180000|2021-08-25 23:46:20|3232.21|3223.51|3232.09|3223.39|3232.4|3223.7|3232.09|3223.39|27
1629935190000|2021-08-25 23:46:30|3231.87|3223.17|3231.74|3223.04|3231.94|3223.24|3231.47|3222.77|32
1629935200000|2021-08-25 23:46:40|3231.75|3223.05|3232.83|3224.13|3233.57|3224.87|3231.75|3223.05|37
1629935210000|2021-08-25 23:46:50|3232.82|3224.12|3233.24|3224.54|3233.28|3224.58|3232.3|3223.6|38
1629935220000|2021-08-25 23:47:00|3233.29|3224.59|3232.99|3224.29|3233.59|3224.89|3232.86|3224.16|36
1629935230000|2021-08-25 23:47:10|3232.97|3224.27|3231.88|3223.18|3233.05|3224.35|3231.69|3222.99|36
1629935240000|2021-08-25 23:47:20|3231.92|3223.22|3232.1|3223.4|3232.47|3223.77|3231.88|3223.18|35
1629935250000|2021-08-25 23:47:30|3232.14|3223.44|3231.87|3223.17|3232.14|3223.44|3231.87|3223.17|8
1629935260000|2021-08-25 23:47:40|3231.86|3223.16|3230.59|3221.89|3231.87|3223.17|3230.59|3221.89|15
1629935270000|2021-08-25 23:47:50|3230.58|3221.88|3230.65|3221.95|3230.91|3222.21|3230.55|3221.85|29
1629935280000|2021-08-25 23:48:00|3230.67|3221.97|3230.5|3221.8|3230.97|3222.27|3230.5|3221.8|25
1629935290000|2021-08-25 23:48:10|3230.52|3221.82|3230.52|3221.82|3230.52|3221.82|3230.5|3221.8|3
1629935300000|2021-08-25 23:48:20|3230.54|3221.84|3229.95|3221.25|3230.54|3221.84|3229.81|3221.11|18
1629935310000|2021-08-25 23:48:30|3229.97|3221.27|3230.06|3221.36|3230.09|3221.39|3229.65|3220.95|34
1629935320000|2021-08-25 23:48:40|3229.94|3221.24|3230.12|3221.42|3230.18|3221.48|3229.78|3221.08|34
1629935330000|2021-08-25 23:48:50|3230.28|3221.58|3233.15|3224.45|3233.15|3224.45|3229.83|3221.13|25
1629935340000|2021-08-25 23:49:00|3233.65|3224.95|3230.61|3221.91|3233.93|3225.23|3230.61|3221.91|35
1629935350000|2021-08-25 23:49:10|3230.55|3221.85|3230.66|3221.96|3230.66|3221.96|3230.53|3221.83|13
1629935360000|2021-08-25 23:49:20|3230.73|3222.03|3231.06|3222.36|3231.16|3222.46|3230.55|3221.85|25
1629935370000|2021-08-25 23:49:30|3231.02|3222.32|3231.02|3222.32|3231.15|3222.45|3230.85|3222.15|25
1629935380000|2021-08-25 23:49:40|3231.01|3222.31|3230.56|3221.86|3231.03|3222.33|3230.56|3221.86|16
1629935390000|2021-08-25 23:49:50|3230.55|3221.85|3230.84|3222.14|3231.06|3222.36|3230.55|3221.85|24
1629935400000|2021-08-25 23:50:00|3230.83|3222.13|3231.15|3222.45|3231.64|3222.94|3230.62|3221.92|33
1629935410000|2021-08-25 23:50:10|3231.1|3222.4|3231.09|3222.39|3231.5|3222.8|3230.95|3222.25|36
1629935420000|2021-08-25 23:50:20|3230.98|3222.28|3231.7|3223|3231.94|3223.24|3230.95|3222.25|37
1629935430000|2021-08-25 23:50:30|3231.73|3223.03|3231.54|3222.84|3232.57|3223.87|3231.43|3222.73|34
1629935440000|2021-08-25 23:50:40|3231.52|3222.82|3231.53|3222.83|3232.1|3223.4|3231.4|3222.7|28
1629935450000|2021-08-25 23:50:50|3231.52|3222.82|3232.28|3223.58|3232.68|3223.98|3231.48|3222.78|32
1629935460000|2021-08-25 23:51:00|3232.33|3223.63|3232.72|3224.02|3232.78|3224.08|3232.22|3223.52|30
1629935470000|2021-08-25 23:51:10|3232.65|3223.95|3232.65|3223.95|3232.72|3224.02|3232.65|3223.95|22
1629935480000|2021-08-25 23:51:20|3232.24|3223.54|3231.27|3222.57|3232.24|3223.54|3231.27|3222.57|32
1629935490000|2021-08-25 23:51:30|3231.31|3222.61|3231.37|3222.67|3231.41|3222.71|3231.31|3222.61|20
1629935500000|2021-08-25 23:51:40|3231.35|3222.65|3231.44|3222.74|3231.44|3222.74|3231.1|3222.4|26
1629935510000|2021-08-25 23:51:50|3231.47|3222.77|3233.05|3224.35|3233.06|3224.36|3231.29|3222.59|27
1629935520000|2021-08-25 23:52:00|3233.1|3224.4|3232.89|3224.19|3233.47|3224.77|3232.38|3223.68|36
1629935530000|2021-08-25 23:52:10|3232.99|3224.29|3232.86|3224.16|3233.16|3224.46|3232.86|3224.16|31
1629935540000|2021-08-25 23:52:20|3232.85|3224.15|3232.59|3223.89|3232.85|3224.15|3232.28|3223.58|29
1629935550000|2021-08-25 23:52:30|3232.55|3223.85|3232.56|3223.86|3232.73|3224.03|3232.43|3223.73|34
1629935560000|2021-08-25 23:52:40|3232.57|3223.87|3231.5|3222.8|3232.74|3224.04|3231.5|3222.8|30
1629935570000|2021-08-25 23:52:50|3231.49|3222.79|3231.92|3223.22|3232.68|3223.98|3231.49|3222.79|38
1629935580000|2021-08-25 23:53:00|3231.98|3223.28|3232.43|3223.73|3232.43|3223.73|3231.85|3223.15|32
1629935590000|2021-08-25 23:53:10|3232.39|3223.69|3232.09|3223.39|3232.43|3223.73|3231.91|3223.21|20
1629935600000|2021-08-25 23:53:20|3232.1|3223.4|3231.37|3222.67|3232.24|3223.54|3231.36|3222.66|17
1629935610000|2021-08-25 23:53:30|3231.25|3222.55|3230.62|3221.92|3231.25|3222.55|3230.51|3221.81|19
1629935620000|2021-08-25 23:53:40|3230.56|3221.86|3229.57|3220.87|3230.62|3221.92|3229.52|3220.82|25
1629935630000|2021-08-25 23:53:50|3229.59|3220.89|3229.65|3220.95|3229.94|3221.24|3229.33|3220.63|27
1629935640000|2021-08-25 23:54:00|3229.63|3220.93|3229.67|3220.97|3229.68|3220.98|3229.39|3220.69|27
1629935650000|2021-08-25 23:54:10|3229.72|3221.02|3229.5|3220.8|3230.06|3221.36|3229.35|3220.65|33
1629935660000|2021-08-25 23:54:20|3229.49|3220.79|3229.07|3220.37|3229.54|3220.84|3229.03|3220.33|34
1629935670000|2021-08-25 23:54:30|3229.06|3220.36|3229.08|3220.38|3229.47|3220.77|3229.03|3220.33|35
1629935680000|2021-08-25 23:54:40|3229.14|3220.44|3229.22|3220.52|3229.36|3220.66|3229.07|3220.37|28
1629935690000|2021-08-25 23:54:50|3229.26|3220.56|3229.23|3220.53|3229.31|3220.61|3229.12|3220.42|32
1629935700000|2021-08-25 23:55:00|3229.25|3220.55|3229.29|3220.59|3229.72|3221.02|3229.14|3220.44|32
1629935710000|2021-08-25 23:55:10|3229.13|3220.43|3229.3|3220.6|3229.54|3220.84|3228.77|3220.07|32
1629935720000|2021-08-25 23:55:20|3229.33|3220.63|3229.22|3220.52|3229.34|3220.64|3229.2|3220.5|26
1629935730000|2021-08-25 23:55:30|3229.3|3220.6|3229.62|3220.92|3230.17|3221.47|3229.2|3220.5|36
1629935740000|2021-08-25 23:55:40|3229.47|3220.77|3229.37|3220.67|3229.62|3220.92|3229.33|3220.63|32
1629935750000|2021-08-25 23:55:50|3229.34|3220.64|3229.27|3220.57|3229.38|3220.68|3228.85|3220.15|31
1629935760000|2021-08-25 23:56:00|3229.41|3220.71|3228.95|3220.25|3229.41|3220.71|3228.94|3220.24|33
1629935770000|2021-08-25 23:56:10|3228.97|3220.27|3228.58|3219.88|3228.97|3220.27|3228.36|3219.66|30
1629935780000|2021-08-25 23:56:20|3228.66|3219.96|3227.6|3218.9|3228.66|3219.96|3227.41|3218.71|27
1629935790000|2021-08-25 23:56:30|3227.94|3219.24|3227.56|3218.86|3228.17|3219.47|3227.56|3218.86|31
1629935800000|2021-08-25 23:56:40|3227.92|3219.22|3228.44|3219.74|3228.44|3219.74|3227.51|3218.81|22
1629935810000|2021-08-25 23:56:50|3228.42|3219.72|3228.16|3219.46|3229.05|3220.35|3227.86|3219.16|21
1629935820000|2021-08-25 23:57:00|3228.02|3219.32|3228.89|3220.19|3229.34|3220.64|3227.91|3219.21|33
1629935830000|2021-08-25 23:57:10|3229.32|3220.62|3229.55|3220.85|3230|3221.3|3229.16|3220.46|36
1629935840000|2021-08-25 23:57:20|3229.3|3220.6|3229.99|3221.29|3230.17|3221.47|3228.86|3220.16|32
1629935850000|2021-08-25 23:57:30|3230.04|3221.34|3229.33|3220.63|3230.04|3221.34|3229.33|3220.63|26
1629935860000|2021-08-25 23:57:40|3229.57|3220.87|3229.61|3220.91|3229.94|3221.24|3229.08|3220.38|27
1629935870000|2021-08-25 23:57:50|3229.92|3221.22|3229.31|3220.61|3229.94|3221.24|3229.08|3220.38|34
1629935880000|2021-08-25 23:58:00|3229.37|3220.67|3229.02|3220.32|3229.75|3221.05|3229.02|3220.32|22
1629935890000|2021-08-25 23:58:10|3229.01|3220.31|3229.32|3220.62|3229.4|3220.7|3227.81|3219.11|33
1629935900000|2021-08-25 23:58:20|3229.31|3220.61|3228.97|3220.27|3229.42|3220.72|3228.71|3220.01|26
1629935910000|2021-08-25 23:58:30|3228.96|3220.26|3228.64|3219.94|3228.98|3220.28|3228.59|3219.89|12
1629935920000|2021-08-25 23:58:40|3228.41|3219.71|3228.54|3219.84|3228.73|3220.03|3227.73|3219.03|25
1629935930000|2021-08-25 23:58:50|3228.7|3220|3228.59|3219.89|3229.54|3220.84|3228.3|3219.6|17
1629935940000|2021-08-25 23:59:00|3229.3|3220.6|3230.63|3221.93|3230.67|3221.97|3229.3|3220.6|36
1629935950000|2021-08-25 23:59:10|3230.65|3221.95|3233.15|3224.45|3233.54|3224.84|3230.65|3221.95|33
1629935960000|2021-08-25 23:59:20|3233.3|3224.6|3232.7|3224|3233.39|3224.69|3232.7|3224|23
1629935970000|2021-08-25 23:59:30|3232.66|3223.96|3233.49|3224.79|3233.49|3224.79|3232.5|3223.8|24
1629935980000|2021-08-25 23:59:40|3233.22|3224.52|3232.89|3224.19|3233.83|3225.13|3232.89|3224.19|24
1629935990000|2021-08-25 23:59:50|3232.9|3224.2|3232.54|3223.84|3233.23|3224.53|3232.54|3223.84|31
1629936000000|2021-08-26 00:00:00|3232.48|3223.78|3232.58|3223.88|3232.64|3223.94|3232.38|3223.68|28
1629936010000|2021-08-26 00:00:10|3232.61|3223.91|3233|3224.3|3233|3224.3|3232.36|3223.66|32
1629936020000|2021-08-26 00:00:20|3232.84|3224.14|3233.89|3225.19|3234.15|3225.45|3232.61|3223.91|33
1629936030000|2021-08-26 00:00:30|3234.07|3225.37|3234.23|3225.53|3234.48|3225.78|3233.64|3224.94|26
1629936040000|2021-08-26 00:00:40|3234.24|3225.54|3233.83|3225.13|3234.33|3225.63|3233.63|3224.93|33
1629936050000|2021-08-26 00:00:50|3233.66|3224.96|3231.44|3222.74|3233.8|3225.1|3231.25|3222.55|38
1629936060000|2021-08-26 00:01:00|3231.34|3222.64|3230.37|3221.67|3231.34|3222.64|3230.13|3221.43|33
1629936070000|2021-08-26 00:01:10|3230.99|3222.29|3232.3|3223.6|3232.5|3223.8|3230.42|3221.72|33
1629936080000|2021-08-26 00:01:20|3232.29|3223.59|3232.39|3223.69|3232.6|3223.9|3230.89|3222.19|31
1629936090000|2021-08-26 00:01:30|3232.56|3223.86|3232.72|3224.02|3232.95|3224.25|3232.39|3223.69|18
1629936100000|2021-08-26 00:01:40|3232.69|3223.99|3233.24|3224.54|3233.38|3224.68|3232.69|3223.99|18
1629936110000|2021-08-26 00:01:50|3233.31|3224.61|3235.25|3226.55|3235.53|3226.83|3233.31|3224.61|24
1629936120000|2021-08-26 00:02:00|3235.38|3226.68|3235.97|3227.27|3236.49|3227.79|3234.65|3225.95|38
1629936130000|2021-08-26 00:02:10|3235.93|3227.23|3236.59|3227.89|3237.09|3228.39|3235.93|3227.23|34
1629936140000|2021-08-26 00:02:20|3236.44|3227.74|3236.45|3227.75|3237.26|3228.56|3236.15|3227.45|32
1629936150000|2021-08-26 00:02:30|3236.58|3227.88|3238.76|3230.06|3238.88|3230.18|3236.58|3227.88|24
1629936160000|2021-08-26 00:02:40|3238.73|3230.03|3235.42|3226.72|3238.8|3230.1|3235.42|3226.72|36
1629936170000|2021-08-26 00:02:50|3235.49|3226.79|3235.22|3226.52|3235.49|3226.79|3233.01|3224.31|38
1629936180000|2021-08-26 00:03:00|3235.13|3226.43|3236.95|3228.25|3237.07|3228.37|3234.69|3225.99|36
1629936190000|2021-08-26 00:03:10|3237|3228.3|3235.63|3226.93|3237.31|3228.61|3235.6|3226.9|38
1629936200000|2021-08-26 00:03:20|3235.13|3226.43|3234.86|3226.16|3235.98|3227.28|3234.15|3225.45|38
1629936210000|2021-08-26 00:03:30|3234.77|3226.07|3232.99|3224.29|3234.93|3226.23|3232.5|3223.8|36
1629936220000|2021-08-26 00:03:40|3233.09|3224.39|3234.25|3225.55|3234.48|3225.78|3233.09|3224.39|33
1629936230000|2021-08-26 00:03:50|3234.17|3225.47|3234.06|3225.36|3234.58|3225.88|3233.8|3225.1|35
1629936240000|2021-08-26 00:04:00|3234.07|3225.37|3234.34|3225.64|3234.78|3226.08|3234.07|3225.37|36
1629936250000|2021-08-26 00:04:10|3234.35|3225.65|3235.08|3226.38|3235.18|3226.48|3234.28|3225.58|35
1629936260000|2021-08-26 00:04:20|3235.14|3226.44|3234.31|3225.61|3235.81|3227.11|3234.24|3225.54|34
1629936270000|2021-08-26 00:04:30|3234.34|3225.64|3236.3|3227.6|3236.32|3227.62|3234.23|3225.53|38
1629936280000|2021-08-26 00:04:40|3236.24|3227.54|3236.41|3227.71|3237.45|3228.75|3235.72|3227.02|40
1629936290000|2021-08-26 00:04:50|3236.32|3227.62|3236.86|3228.16|3237.38|3228.68|3236.24|3227.54|36
1629936300000|2021-08-26 00:05:00|3236.97|3228.27|3234.02|3225.32|3236.97|3228.27|3234.02|3225.32|39
1629936310000|2021-08-26 00:05:10|3233.78|3225.08|3233.11|3224.41|3233.78|3225.08|3231.78|3223.08|39
1629936320000|2021-08-26 00:05:20|3233.1|3224.4|3230.35|3221.65|3233.1|3224.4|3229.82|3221.12|39
1629936330000|2021-08-26 00:05:30|3230.23|3221.53|3225.97|3217.27|3230.23|3221.53|3225.97|3217.27|38
1629936340000|2021-08-26 00:05:40|3226.45|3217.75|3226.76|3218.06|3227.86|3219.16|3226.45|3217.75|38
1629936350000|2021-08-26 00:05:50|3226.81|3218.11|3228.52|3219.82|3228.6|3219.9|3226.81|3218.11|38
1629936360000|2021-08-26 00:06:00|3228.62|3219.92|3228.1|3219.4|3228.95|3220.25|3227.81|3219.11|36
1629936370000|2021-08-26 00:06:10|3227.74|3219.04|3227.81|3219.11|3227.81|3219.11|3227.58|3218.88|23
1629936380000|2021-08-26 00:06:20|3227.83|3219.13|3226.78|3218.08|3227.83|3219.13|3226.53|3217.83|31
1629936390000|2021-08-26 00:06:30|3226.75|3218.05|3224.69|3215.99|3227.1|3218.4|3224.57|3215.87|33
1629936400000|2021-08-26 00:06:40|3224.7|3216|3224.15|3215.45|3224.93|3216.23|3223.98|3215.28|29
1629936410000|2021-08-26 00:06:50|3224.09|3215.39|3222.82|3214.12|3224.09|3215.39|3222.82|3214.12|22
1629936420000|2021-08-26 00:07:00|3222.98|3214.28|3224.17|3215.47|3224.17|3215.47|3222.91|3214.21|34
1629936430000|2021-08-26 00:07:10|3224.46|3215.76|3224.15|3215.45|3224.75|3216.05|3224.15|3215.45|36
1629936440000|2021-08-26 00:07:20|3224.18|3215.48|3221.91|3213.21|3224.18|3215.48|3221.91|3213.21|37
1629936450000|2021-08-26 00:07:30|3221.96|3213.26|3220.56|3211.86|3222.31|3213.61|3220.51|3211.81|34
1629936460000|2021-08-26 00:07:40|3220.45|3211.75|3219.56|3210.86|3220.57|3211.87|3219.3|3210.6|33
1629936470000|2021-08-26 00:07:50|3219.61|3210.91|3220.51|3211.81|3220.51|3211.81|3219.23|3210.53|36
1629936480000|2021-08-26 00:08:00|3220.62|3211.92|3220.97|3212.27|3221.09|3212.39|3220.47|3211.77|25
1629936490000|2021-08-26 00:08:10|3220.98|3212.28|3220.87|3212.17|3221.18|3212.48|3220.77|3212.07|32
1629936500000|2021-08-26 00:08:20|3220.9|3212.2|3219.38|3210.68|3220.91|3212.21|3219.37|3210.67|28
1629936510000|2021-08-26 00:08:30|3219.64|3210.94|3220.15|3211.45|3220.36|3211.66|3219.64|3210.94|37
1629936520000|2021-08-26 00:08:40|3220.17|3211.47|3220.36|3211.66|3220.36|3211.66|3218.87|3210.17|31
1629936530000|2021-08-26 00:08:50|3220.22|3211.52|3221.12|3212.42|3221.48|3212.78|3220.22|3211.52|25
1629936540000|2021-08-26 00:09:00|3221.14|3212.44|3222.65|3213.95|3224.44|3215.74|3221.04|3212.34|35
1629936550000|2021-08-26 00:09:10|3222.56|3213.86|3220.36|3211.66|3222.56|3213.86|3220.36|3211.66|29
1629936560000|2021-08-26 00:09:20|3220.33|3211.63|3220.19|3211.49|3220.37|3211.67|3220.16|3211.46|9
1629936570000|2021-08-26 00:09:30|3220.06|3211.36|3219.08|3210.38|3220.06|3211.36|3219.04|3210.34|20
1629936580000|2021-08-26 00:09:40|3219.17|3210.47|3217.75|3209.05|3219.29|3210.59|3217.75|3209.05|30
1629936590000|2021-08-26 00:09:50|3217.76|3209.06|3218.3|3209.6|3218.41|3209.71|3217.7|3209|40
1629936600000|2021-08-26 00:10:00|3218.2|3209.5|3218|3209.3|3218.22|3209.52|3217.89|3209.19|37
1629936610000|2021-08-26 00:10:10|3217.91|3209.21|3217.23|3208.53|3219.06|3210.36|3217.23|3208.53|33
1629936620000|2021-08-26 00:10:20|3217.07|3208.37|3217.17|3208.47|3217.83|3209.13|3216.88|3208.18|40
1629936630000|2021-08-26 00:10:30|3216.95|3208.25|3217.49|3208.79|3217.78|3209.08|3216.86|3208.16|38
1629936640000|2021-08-26 00:10:40|3217.32|3208.62|3217.12|3208.42|3217.51|3208.81|3217.02|3208.32|34
1629936650000|2021-08-26 00:10:50|3216.75|3208.05|3215.02|3206.32|3216.75|3208.05|3214.51|3205.81|40
1629936660000|2021-08-26 00:11:00|3214.89|3206.19|3214.6|3205.9|3216.13|3207.43|3214.57|3205.87|37
1629936670000|2021-08-26 00:11:10|3214.61|3205.91|3215.86|3207.16|3216.15|3207.45|3214.6|3205.9|31
1629936680000|2021-08-26 00:11:20|3216.02|3207.32|3215.72|3207.02|3218|3209.3|3215.72|3207.02|36
1629936690000|2021-08-26 00:11:30|3215.42|3206.72|3217.12|3208.42|3217.12|3208.42|3214.55|3205.85|39
1629936700000|2021-08-26 00:11:40|3217.4|3208.7|3220.29|3211.59|3220.41|3211.71|3217.4|3208.7|39
1629936710000|2021-08-26 00:11:50|3220.21|3211.51|3219.47|3210.77|3221.22|3212.52|3219.45|3210.75|34
1629936720000|2021-08-26 00:12:00|3219.41|3210.71|3215.9|3207.2|3220.6|3211.9|3215.9|3207.2|40
1629936730000|2021-08-26 00:12:10|3215.76|3207.06|3218.49|3209.79|3219.02|3210.32|3215.66|3206.96|38
1629936740000|2021-08-26 00:12:20|3219.03|3210.33|3220.46|3211.76|3220.83|3212.13|3218.86|3210.16|37
1629936750000|2021-08-26 00:12:30|3220.47|3211.77|3221.15|3212.45|3221.49|3212.79|3220.24|3211.54|38
1629936760000|2021-08-26 00:12:40|3221.73|3213.03|3221.1|3212.4|3221.73|3213.03|3220.58|3211.88|38
1629936770000|2021-08-26 00:12:50|3221.77|3213.07|3221.99|3213.29|3223.06|3214.36|3221.45|3212.75|37
1629936780000|2021-08-26 00:13:00|3222.14|3213.44|3221.99|3213.29|3222.14|3213.44|3221.17|3212.47|36
1629936790000|2021-08-26 00:13:10|3222.09|3213.39|3222.54|3213.84|3223.47|3214.77|3222.04|3213.34|36
1629936800000|2021-08-26 00:13:20|3222.51|3213.81|3224.82|3216.12|3224.85|3216.15|3222.12|3213.42|38
1629936810000|2021-08-26 00:13:30|3224.81|3216.11|3223.4|3214.7|3224.84|3216.14|3223.18|3214.48|37
1629936820000|2021-08-26 00:13:40|3223.47|3214.77|3223.99|3215.29|3224.23|3215.53|3223.39|3214.69|37
1629936830000|2021-08-26 00:13:50|3224|3215.3|3223.65|3214.95|3224.19|3215.49|3223.5|3214.8|38
1629936840000|2021-08-26 00:14:00|3223.72|3215.02|3223.07|3214.37|3223.73|3215.03|3221.04|3212.34|38
1629936850000|2021-08-26 00:14:10|3223.18|3214.48|3223.9|3215.2|3224.2|3215.5|3222.39|3213.69|38
1629936860000|2021-08-26 00:14:20|3224.08|3215.38|3224|3215.3|3224.2|3215.5|3223.07|3214.37|37
1629936870000|2021-08-26 00:14:30|3224.15|3215.45|3227.27|3218.57|3227.55|3218.85|3224.03|3215.33|35
1629936880000|2021-08-26 00:14:40|3227.14|3218.44|3227.45|3218.75|3227.87|3219.17|3227.08|3218.38|35
1629936890000|2021-08-26 00:14:50|3227.72|3219.02|3228.07|3219.37|3228.24|3219.54|3227.72|3219.02|18
1629936900000|2021-08-26 00:15:00|3228.06|3219.36|3227.57|3218.87|3228.06|3219.36|3226.54|3217.84|35
1629936910000|2021-08-26 00:15:10|3227.64|3218.94|3228.67|3219.97|3228.75|3220.05|3227.49|3218.79|27
1629936920000|2021-08-26 00:15:20|3228.68|3219.98|3231.14|3222.44|3231.14|3222.44|3228.68|3219.98|25
1629936930000|2021-08-26 00:15:30|3231.13|3222.43|3232.59|3223.89|3232.59|3223.89|3230.83|3222.13|26
1629936940000|2021-08-26 00:15:40|3233.78|3225.08|3236.1|3227.4|3236.56|3227.86|3233.44|3224.74|40
1629936950000|2021-08-26 00:15:50|3236.5|3227.8|3234.08|3225.38|3236.82|3228.12|3234.08|3225.38|39
1629936960000|2021-08-26 00:16:00|3234.13|3225.43|3233.78|3225.08|3234.42|3225.72|3232.51|3223.81|37
1629936970000|2021-08-26 00:16:10|3233.72|3225.02|3233.55|3224.85|3234.69|3225.99|3232.99|3224.29|37
1629936980000|2021-08-26 00:16:20|3233.54|3224.84|3231.21|3222.51|3233.54|3224.84|3229.94|3221.24|36
1629936990000|2021-08-26 00:16:30|3231.19|3222.49|3228.48|3219.78|3231.19|3222.49|3228.48|3219.78|31
1629937000000|2021-08-26 00:16:40|3228.58|3219.88|3226.65|3217.95|3229.69|3220.99|3226.57|3217.87|39
1629937010000|2021-08-26 00:16:50|3226.66|3217.96|3226.93|3218.23|3227.48|3218.78|3226.24|3217.54|34
1629937020000|2021-08-26 00:17:00|3226.37|3217.67|3226.6|3217.9|3227.01|3218.31|3225.91|3217.21|37
1629937030000|2021-08-26 00:17:10|3226.69|3217.99|3227.86|3219.16|3227.88|3219.18|3226.36|3217.66|35
1629937040000|2021-08-26 00:17:20|3227.4|3218.7|3227.16|3218.46|3227.81|3219.11|3227.1|3218.4|35
1629937050000|2021-08-26 00:17:30|3227.23|3218.53|3226.43|3217.73|3227.52|3218.82|3226.43|3217.73|36
1629937060000|2021-08-26 00:17:40|3226.61|3217.91|3226.57|3217.87|3227.49|3218.79|3226.35|3217.65|34
1629937070000|2021-08-26 00:17:50|3226.43|3217.73|3225.34|3216.64|3226.43|3217.73|3225.34|3216.64|31
1629937080000|2021-08-26 00:18:00|3225.43|3216.73|3223.83|3215.13|3225.45|3216.75|3223.83|3215.13|24
1629937090000|2021-08-26 00:18:10|3223.67|3214.97|3220.77|3212.07|3223.67|3214.97|3220.77|3212.07|26
1629937100000|2021-08-26 00:18:20|3220.85|3212.15|3220.68|3211.98|3221.11|3212.41|3220.65|3211.95|32
1629937110000|2021-08-26 00:18:30|3220.7|3212|3220|3211.3|3222.69|3213.99|3220|3211.3|31
1629937120000|2021-08-26 00:18:40|3220.13|3211.43|3219.99|3211.29|3220.13|3211.43|3219.69|3210.99|19
1629937130000|2021-08-26 00:18:50|3219.95|3211.25|3219.12|3210.42|3219.95|3211.25|3218.92|3210.22|19
1629937140000|2021-08-26 00:19:00|3219.09|3210.39|3219.18|3210.48|3220.15|3211.45|3218.92|3210.22|36
1629937150000|2021-08-26 00:19:10|3219.1|3210.4|3219.59|3210.89|3220.04|3211.34|3218.32|3209.62|36
1629937160000|2021-08-26 00:19:20|3219.45|3210.75|3216.58|3207.88|3219.45|3210.75|3216.47|3207.77|38
1629937170000|2021-08-26 00:19:30|3216.43|3207.73|3215.73|3207.03|3216.51|3207.81|3215.36|3206.66|36
1629937180000|2021-08-26 00:19:40|3215.92|3207.22|3217.05|3208.35|3217.32|3208.62|3215.7|3207|37
1629937190000|2021-08-26 00:19:50|3217.06|3208.36|3217.87|3209.17|3218.1|3209.4|3217.06|3208.36|37
1629937200000|2021-08-26 00:20:00|3218.26|3209.56|3219.52|3210.82|3219.52|3210.82|3218.26|3209.56|40
1629937210000|2021-08-26 00:20:10|3219.71|3211.01|3217.38|3208.68|3219.71|3211.01|3217|3208.3|39
1629937220000|2021-08-26 00:20:20|3217.22|3208.52|3217.04|3208.34|3217.27|3208.57|3215.94|3207.24|40
1629937230000|2021-08-26 00:20:30|3217.17|3208.47|3219.83|3211.13|3220.56|3211.86|3217.17|3208.47|38
1629937240000|2021-08-26 00:20:40|3219.72|3211.02|3219.08|3210.38|3219.88|3211.18|3219.08|3210.38|27
1629937250000|2021-08-26 00:20:50|3219.11|3210.41|3219.3|3210.6|3219.48|3210.78|3219.11|3210.41|15
1629937260000|2021-08-26 00:21:00|3219.29|3210.59|3219.45|3210.75|3219.63|3210.93|3219.27|3210.57|23
1629937270000|2021-08-26 00:21:10|3219.35|3210.65|3219.25|3210.55|3219.38|3210.68|3219.25|3210.55|9
1629937280000|2021-08-26 00:21:20|3219.26|3210.56|3220.39|3211.69|3220.39|3211.69|3218.96|3210.26|25
1629937290000|2021-08-26 00:21:30|3220.38|3211.68|3219.6|3210.9|3220.66|3211.96|3219.6|3210.9|25
1629937300000|2021-08-26 00:21:40|3219.58|3210.88|3219.49|3210.79|3219.97|3211.27|3219.49|3210.79|37
1629937310000|2021-08-26 00:21:50|3219.58|3210.88|3220.28|3211.58|3220.53|3211.83|3219.55|3210.85|35
1629937320000|2021-08-26 00:22:00|3220.41|3211.71|3222.42|3213.72|3222.42|3213.72|3220.13|3211.43|36
1629937330000|2021-08-26 00:22:10|3222.43|3213.73|3220.65|3211.95|3222.84|3214.14|3220.62|3211.92|36
1629937340000|2021-08-26 00:22:20|3220.66|3211.96|3220.79|3212.09|3220.88|3212.18|3220.3|3211.6|31
1629937350000|2021-08-26 00:22:30|3220.78|3212.08|3218.36|3209.66|3220.78|3212.08|3218.36|3209.66|26
1629937360000|2021-08-26 00:22:40|3218.33|3209.63|3219.23|3210.53|3219.23|3210.53|3218.19|3209.49|32
1629937370000|2021-08-26 00:22:50|3219.17|3210.47|3219.65|3210.95|3220.01|3211.31|3219.12|3210.42|29
1629937380000|2021-08-26 00:23:00|3219.7|3211|3220.17|3211.47|3220.53|3211.83|3219.7|3211|12
1629937390000|2021-08-26 00:23:10|3220.49|3211.79|3221.49|3212.79|3221.53|3212.83|3220.17|3211.47|31
1629937400000|2021-08-26 00:23:20|3221.53|3212.83|3222.65|3213.95|3222.86|3214.16|3221.44|3212.74|33
1629937410000|2021-08-26 00:23:30|3222.66|3213.96|3223.49|3214.79|3223.64|3214.94|3222.3|3213.6|36
1629937420000|2021-08-26 00:23:40|3223.68|3214.98|3223.45|3214.75|3224.16|3215.46|3223.43|3214.73|36
1629937430000|2021-08-26 00:23:50|3223.46|3214.76|3223.07|3214.37|3223.67|3214.97|3222.79|3214.09|34
1629937440000|2021-08-26 00:24:00|3223.37|3214.67|3223.36|3214.66|3223.9|3215.2|3223.13|3214.43|35
1629937450000|2021-08-26 00:24:10|3223.71|3215.01|3221.63|3212.93|3223.71|3215.01|3221.63|3212.93|37
1629937460000|2021-08-26 00:24:20|3221.62|3212.92|3222.45|3213.75|3222.49|3213.79|3221|3212.3|37
1629937470000|2021-08-26 00:24:30|3222.43|3213.73|3223.56|3214.86|3224.02|3215.32|3222.3|3213.6|34
1629937480000|2021-08-26 00:24:40|3223.2|3214.5|3225.44|3216.74|3225.74|3217.04|3223.2|3214.5|35
1629937490000|2021-08-26 00:24:50|3225.51|3216.81|3226|3217.3|3226.13|3217.43|3225|3216.3|37
1629937500000|2021-08-26 00:25:00|3226.13|3217.43|3225.34|3216.64|3226.63|3217.93|3225.34|3216.64|36
1629937510000|2021-08-26 00:25:10|3225.62|3216.92|3227.27|3218.57|3227.62|3218.92|3225.45|3216.75|36
1629937520000|2021-08-26 00:25:20|3226.52|3217.82|3227.49|3218.79|3227.62|3218.92|3226.52|3217.82|33
1629937530000|2021-08-26 00:25:30|3227.18|3218.48|3227.54|3218.84|3228.25|3219.55|3226.72|3218.02|31
1629937540000|2021-08-26 00:25:40|3227.55|3218.85|3226.55|3217.85|3227.96|3219.26|3226.55|3217.85|39
1629937550000|2021-08-26 00:25:50|3226.56|3217.86|3229.52|3220.82|3229.95|3221.25|3226.29|3217.59|39
1629937560000|2021-08-26 00:26:00|3229.98|3221.28|3229.59|3220.89|3230.15|3221.45|3229.3|3220.6|36
1629937570000|2021-08-26 00:26:10|3229.5|3220.8|3230.39|3221.69|3230.41|3221.71|3229.01|3220.31|33
1629937580000|2021-08-26 00:26:20|3230.43|3221.73|3230.25|3221.55|3230.74|3222.04|3230.16|3221.46|24
1629937590000|2021-08-26 00:26:30|3230.08|3221.38|3230.18|3221.48|3230.84|3222.14|3230.08|3221.38|24
1629937600000|2021-08-26 00:26:40|3230.51|3221.81|3230.22|3221.52|3230.51|3221.81|3230.08|3221.38|14
1629937610000|2021-08-26 00:26:50|3230.18|3221.48|3230.08|3221.38|3230.67|3221.97|3230.08|3221.38|13
1629937620000|2021-08-26 00:27:00|3230.29|3221.59|3230.37|3221.67|3230.49|3221.79|3230.01|3221.31|24
1629937630000|2021-08-26 00:27:10|3231.01|3222.31|3231.6|3222.9|3232|3223.3|3230.98|3222.28|34
1629937640000|2021-08-26 00:27:20|3231.22|3222.52|3232.11|3223.41|3232.11|3223.41|3230.75|3222.05|35
1629937650000|2021-08-26 00:27:30|3231.72|3223.02|3232.35|3223.65|3232.35|3223.65|3231.48|3222.78|15
1629937660000|2021-08-26 00:27:40|3232.69|3223.99|3232.97|3224.27|3232.97|3224.27|3231.86|3223.16|29
1629937670000|2021-08-26 00:27:50|3232.94|3224.24|3232.56|3223.86|3233.04|3224.34|3232.56|3223.86|26
1629937680000|2021-08-26 00:28:00|3232.59|3223.89|3232.68|3223.98|3232.82|3224.12|3232.32|3223.62|29
1629937690000|2021-08-26 00:28:10|3232.65|3223.95|3232.55|3223.85|3232.65|3223.95|3232.46|3223.76|20
1629937700000|2021-08-26 00:28:20|3232.56|3223.86|3232.63|3223.93|3233.14|3224.44|3232.56|3223.86|19
1629937710000|2021-08-26 00:28:30|3232.65|3223.95|3232.36|3223.66|3232.94|3224.24|3232.21|3223.51|30
1629937720000|2021-08-26 00:28:40|3232.63|3223.93|3232.93|3224.23|3233.02|3224.32|3232.38|3223.68|31
1629937730000|2021-08-26 00:28:50|3232.95|3224.25|3233.29|3224.59|3233.29|3224.59|3232.57|3223.87|16
1629937740000|2021-08-26 00:29:00|3233.39|3224.69|3233.23|3224.53|3233.39|3224.69|3232.69|3223.99|10
1629937750000|2021-08-26 00:29:10|3232.6|3223.9|3231.78|3223.08|3232.6|3223.9|3231.78|3223.08|29
1629937760000|2021-08-26 00:29:20|3231.72|3223.02|3231.44|3222.74|3231.76|3223.06|3230.21|3221.51|34
1629937770000|2021-08-26 00:29:30|3231.45|3222.75|3232.81|3224.11|3232.81|3224.11|3230.95|3222.25|31
1629937780000|2021-08-26 00:29:40|3232.8|3224.1|3234.79|3226.09|3234.79|3226.09|3232.35|3223.65|23
1629937790000|2021-08-26 00:29:50|3234.71|3226.01|3233.5|3224.8|3234.71|3226.01|3233.43|3224.73|23
1629937800000|2021-08-26 00:30:00|3233.4|3224.7|3234.15|3225.45|3234.15|3225.45|3233.16|3224.46|32
1629937810000|2021-08-26 00:30:10|3234.24|3225.54|3231.61|3222.91|3234.24|3225.54|3231.61|3222.91|39
1629937820000|2021-08-26 00:30:20|3231.52|3222.82|3231.09|3222.39|3232.25|3223.55|3230.97|3222.27|40
1629937830000|2021-08-26 00:30:30|3231.1|3222.4|3230.8|3222.1|3231.1|3222.4|3230.19|3221.49|38
1629937840000|2021-08-26 00:30:40|3230.86|3222.16|3229.66|3220.96|3231.23|3222.53|3229.64|3220.94|39
1629937850000|2021-08-26 00:30:50|3229.56|3220.86|3229.74|3221.04|3229.75|3221.05|3229.37|3220.67|34
1629937860000|2021-08-26 00:31:00|3229.72|3221.02|3229.13|3220.43|3229.72|3221.02|3229.13|3220.43|35
1629937870000|2021-08-26 00:31:10|3229.32|3220.62|3230.39|3221.69|3230.39|3221.69|3227.88|3219.18|36
1629937880000|2021-08-26 00:31:20|3230.63|3221.93|3232.8|3224.1|3233.62|3224.92|3230.63|3221.93|28
1629937890000|2021-08-26 00:31:30|3232.85|3224.15|3233.04|3224.34|3233.28|3224.58|3231.79|3223.09|34
1629937900000|2021-08-26 00:31:40|3232.56|3223.86|3232.78|3224.08|3233.09|3224.39|3232.36|3223.66|28
1629937910000|2021-08-26 00:31:50|3232.62|3223.92|3231.62|3222.92|3233.3|3224.6|3231.62|3222.92|39
1629937920000|2021-08-26 00:32:00|3231.22|3222.52|3231.04|3222.34|3231.64|3222.94|3230.84|3222.14|36
1629937930000|2021-08-26 00:32:10|3231.36|3222.66|3230.9|3222.2|3231.52|3222.82|3230.22|3221.52|36
1629937940000|2021-08-26 00:32:20|3231.01|3222.31|3229.43|3220.73|3231.01|3222.31|3229.27|3220.57|37
1629937950000|2021-08-26 00:32:30|3229.32|3220.62|3227.86|3219.16|3229.32|3220.62|3227.86|3219.16|39
1629937960000|2021-08-26 00:32:40|3227.84|3219.14|3228.79|3220.09|3228.79|3220.09|3227.79|3219.09|33
1629937970000|2021-08-26 00:32:50|3228.71|3220.01|3228.67|3219.97|3229.11|3220.41|3228.04|3219.34|33
1629937980000|2021-08-26 00:33:00|3228.75|3220.05|3229.14|3220.44|3230.06|3221.36|3228.37|3219.67|36
1629937990000|2021-08-26 00:33:10|3228.9|3220.2|3228.58|3219.88|3229.32|3220.62|3228.08|3219.38|35
1629938000000|2021-08-26 00:33:20|3228.47|3219.77|3231.8|3223.1|3231.86|3223.16|3228.47|3219.77|34
1629938010000|2021-08-26 00:33:30|3231.87|3223.17|3233.97|3225.27|3234.31|3225.61|3231.87|3223.17|26
1629938020000|2021-08-26 00:33:40|3233.84|3225.14|3234.51|3225.81|3235.09|3226.39|3233.59|3224.89|37
1629938030000|2021-08-26 00:33:50|3234.27|3225.57|3234.05|3225.35|3234.43|3225.73|3233.86|3225.16|35
1629938040000|2021-08-26 00:34:00|3233.86|3225.16|3232.94|3224.24|3233.94|3225.24|3232.11|3223.41|36
1629938050000|2021-08-26 00:34:10|3232.9|3224.2|3232.97|3224.27|3233.36|3224.66|3232.81|3224.11|31
1629938060000|2021-08-26 00:34:20|3232.98|3224.28|3231.73|3223.03|3233.13|3224.43|3231.64|3222.94|28
1629938070000|2021-08-26 00:34:30|3231.75|3223.05|3230.81|3222.11|3232.03|3223.33|3230.23|3221.53|35
1629938080000|2021-08-26 00:34:40|3231.05|3222.35|3231.55|3222.85|3232.13|3223.43|3231.05|3222.35|36
1629938090000|2021-08-26 00:34:50|3231.52|3222.82|3233.25|3224.55|3233.26|3224.56|3231.52|3222.82|33
1629938100000|2021-08-26 00:35:00|3233.22|3224.52|3235.35|3226.65|3235.82|3227.12|3232.99|3224.29|38
1629938110000|2021-08-26 00:35:10|3235.41|3226.71|3236.56|3227.86|3236.56|3227.86|3234.89|3226.19|38
1629938120000|2021-08-26 00:35:20|3236.5|3227.8|3237.52|3228.82|3237.85|3229.15|3236.5|3227.8|33
1629938130000|2021-08-26 00:35:30|3237.63|3228.93|3237.31|3228.61|3237.75|3229.05|3236.72|3228.02|35
1629938140000|2021-08-26 00:35:40|3236.45|3227.75|3237.58|3228.88|3237.58|3228.88|3234.94|3226.24|40
1629938150000|2021-08-26 00:35:50|3237.15|3228.45|3236.51|3227.81|3237.63|3228.93|3236.32|3227.62|36
1629938160000|2021-08-26 00:36:00|3236.71|3228.01|3237.87|3229.17|3238.09|3229.39|3236.62|3227.92|35
1629938170000|2021-08-26 00:36:10|3237.74|3229.04|3236.85|3228.15|3237.88|3229.18|3236.85|3228.15|32
1629938180000|2021-08-26 00:36:20|3236.6|3227.9|3235.47|3226.77|3236.6|3227.9|3235.3|3226.6|37
1629938190000|2021-08-26 00:36:30|3235.5|3226.8|3234.9|3226.2|3235.52|3226.82|3234.68|3225.98|28
1629938200000|2021-08-26 00:36:40|3234.77|3226.07|3232.95|3224.25|3235.41|3226.71|3232.89|3224.19|13
1629938210000|2021-08-26 00:36:50|3232.93|3224.23|3234.53|3225.83|3234.6|3225.9|3232.79|3224.09|38
1629938220000|2021-08-26 00:37:00|3234.52|3225.82|3235.73|3227.03|3235.86|3227.16|3234.23|3225.53|38
1629938230000|2021-08-26 00:37:10|3235.7|3227|3236.71|3228.01|3236.87|3228.17|3235.28|3226.58|36
1629938240000|2021-08-26 00:37:20|3236.76|3228.06|3237.77|3229.07|3238.02|3229.32|3236.76|3228.06|34
1629938250000|2021-08-26 00:37:30|3237.31|3228.61|3236.68|3227.98|3237.76|3229.06|3236.44|3227.74|37
1629938260000|2021-08-26 00:37:40|3236.62|3227.92|3236.73|3228.03|3237.4|3228.7|3236.44|3227.74|38
1629938270000|2021-08-26 00:37:50|3236.71|3228.01|3237.09|3228.39|3237.14|3228.44|3236.07|3227.37|31
1629938280000|2021-08-26 00:38:00|3237.12|3228.42|3236.83|3228.13|3237.26|3228.56|3236.53|3227.83|17
1629938290000|2021-08-26 00:38:10|3236.78|3228.08|3236.83|3228.13|3237.15|3228.45|3236.78|3228.08|15
1629938300000|2021-08-26 00:38:20|3237.08|3228.38|3236.94|3228.24|3237.78|3229.08|3236.76|3228.06|29
1629938310000|2021-08-26 00:38:30|3236.99|3228.29|3237.02|3228.32|3237.13|3228.43|3236.81|3228.11|25
1629938320000|2021-08-26 00:38:40|3237.15|3228.45|3238.22|3229.52|3238.77|3230.07|3237.11|3228.41|31
1629938330000|2021-08-26 00:38:50|3238.28|3229.58|3238.68|3229.98|3238.99|3230.29|3238.22|3229.52|35
1629938340000|2021-08-26 00:39:00|3238.85|3230.15|3239.81|3231.11|3239.81|3231.11|3238.71|3230.01|33
1629938350000|2021-08-26 00:39:10|3239.74|3231.04|3240.21|3231.51|3240.41|3231.71|3239.74|3231.04|38
1629938360000|2021-08-26 00:39:20|3239.96|3231.26|3237.42|3228.72|3240.46|3231.76|3236.57|3227.87|38
1629938370000|2021-08-26 00:39:30|3237.29|3228.59|3238.16|3229.46|3238.56|3229.86|3237.29|3228.59|35
1629938380000|2021-08-26 00:39:40|3238.17|3229.47|3237.48|3228.78|3239.13|3230.43|3237.47|3228.77|37
1629938390000|2021-08-26 00:39:50|3237.49|3228.79|3238.73|3230.03|3238.84|3230.14|3237.49|3228.79|33
1629938400000|2021-08-26 00:40:00|3238.74|3230.04|3237.99|3229.29|3238.81|3230.11|3237.23|3228.53|37
1629938410000|2021-08-26 00:40:10|3238.16|3229.46|3238.9|3230.2|3238.9|3230.2|3237.86|3229.16|30
1629938420000|2021-08-26 00:40:20|3238.76|3230.06|3239.01|3230.31|3239.01|3230.31|3238.28|3229.58|34
1629938430000|2021-08-26 00:40:30|3239.74|3231.04|3238.97|3230.27|3239.74|3231.04|3238.87|3230.17|34
1629938440000|2021-08-26 00:40:40|3238.77|3230.07|3239.48|3230.78|3239.51|3230.81|3238.75|3230.05|34
1629938450000|2021-08-26 00:40:50|3239.02|3230.32|3239.16|3230.46|3239.63|3230.93|3239.02|3230.32|36
1629938460000|2021-08-26 00:41:00|3239.07|3230.37|3239.25|3230.55|3239.27|3230.57|3238.01|3229.31|33
1629938470000|2021-08-26 00:41:10|3238.87|3230.17|3239.7|3231|3239.7|3231|3238.82|3230.12|28
1629938480000|2021-08-26 00:41:20|3239.76|3231.06|3238.22|3229.52|3239.76|3231.06|3238.07|3229.37|37
1629938490000|2021-08-26 00:41:30|3238.37|3229.67|3237.5|3228.8|3238.62|3229.92|3237.5|3228.8|31
1629938500000|2021-08-26 00:41:40|3237.47|3228.77|3238.51|3229.81|3238.51|3229.81|3237.46|3228.76|25
1629938510000|2021-08-26 00:41:50|3238.42|3229.72|3239.48|3230.78|3239.48|3230.78|3238.42|3229.72|26
1629938520000|2021-08-26 00:42:00|3239.59|3230.89|3238.73|3230.03|3239.65|3230.95|3238.66|3229.96|36
1629938530000|2021-08-26 00:42:10|3238.78|3230.08|3237.73|3229.03|3238.78|3230.08|3237.71|3229.01|35
1629938540000|2021-08-26 00:42:20|3237.38|3228.68|3237.74|3229.04|3237.83|3229.13|3237.36|3228.66|40
1629938550000|2021-08-26 00:42:30|3237.7|3229|3240.29|3231.59|3240.45|3231.75|3237.7|3229|36
1629938560000|2021-08-26 00:42:40|3240.23|3231.53|3239.43|3230.73|3240.42|3231.72|3239.38|3230.68|34
1629938570000|2021-08-26 00:42:50|3239.74|3231.04|3239.72|3231.02|3240.18|3231.48|3239.5|3230.8|33
1629938580000|2021-08-26 00:43:00|3239.63|3230.93|3239.8|3231.1|3239.89|3231.19|3239.51|3230.81|28
1629938590000|2021-08-26 00:43:10|3239.86|3231.16|3239.98|3231.28|3240.37|3231.67|3239.78|3231.08|29
1629938600000|2021-08-26 00:43:20|3240.12|3231.42|3240.21|3231.51|3240.77|3232.07|3240.07|3231.37|30
1629938610000|2021-08-26 00:43:30|3239.95|3231.25|3239.87|3231.17|3240.4|3231.7|3239.87|3231.17|29
1629938620000|2021-08-26 00:43:40|3239.94|3231.24|3239.1|3230.4|3240.03|3231.33|3239.07|3230.37|37
1629938630000|2021-08-26 00:43:50|3239.14|3230.44|3239.48|3230.78|3239.65|3230.95|3238.87|3230.17|34
1629938640000|2021-08-26 00:44:00|3239.32|3230.62|3239.07|3230.37|3239.65|3230.95|3239.04|3230.34|35
1629938650000|2021-08-26 00:44:10|3239.1|3230.4|3238.39|3229.69|3239.1|3230.4|3237.87|3229.17|35
1629938660000|2021-08-26 00:44:20|3238.29|3229.59|3238.59|3229.89|3238.82|3230.12|3238.29|3229.59|27
1629938670000|2021-08-26 00:44:30|3238.58|3229.88|3238.43|3229.73|3238.58|3229.88|3238.06|3229.36|23
1629938680000|2021-08-26 00:44:40|3238.36|3229.66|3238.64|3229.94|3238.66|3229.96|3238.32|3229.62|11
1629938690000|2021-08-26 00:44:50|3238.6|3229.9|3238.65|3229.95|3238.73|3230.03|3238.36|3229.66|25
1629938700000|2021-08-26 00:45:00|3238.49|3229.79|3238.76|3230.06|3238.8|3230.1|3238.26|3229.56|28
1629938710000|2021-08-26 00:45:10|3238.77|3230.07|3238.84|3230.14|3238.84|3230.14|3238.63|3229.93|31
1629938720000|2021-08-26 00:45:20|3238.8|3230.1|3239.41|3230.71|3239.57|3230.87|3238.8|3230.1|30
1629938730000|2021-08-26 00:45:30|3239.32|3230.62|3239.52|3230.82|3239.65|3230.95|3239.32|3230.62|31
1629938740000|2021-08-26 00:45:40|3239.47|3230.77|3239.68|3230.98|3239.68|3230.98|3239.27|3230.57|33
1629938750000|2021-08-26 00:45:50|3239.78|3231.08|3241.54|3232.84|3241.54|3232.84|3239.78|3231.08|28
1629938760000|2021-08-26 00:46:00|3241.53|3232.83|3242.18|3233.48|3242.18|3233.48|3241.53|3232.83|7
1629938770000|2021-08-26 00:46:10|3242.17|3233.47|3241.77|3233.07|3242.22|3233.52|3241.31|3232.61|31
1629938780000|2021-08-26 00:46:20|3241.41|3232.71|3241.43|3232.73|3241.95|3233.25|3241.18|3232.48|34
1629938790000|2021-08-26 00:46:30|3241.39|3232.69|3241.85|3233.15|3241.94|3233.24|3241.3|3232.6|33
1629938800000|2021-08-26 00:46:40|3241.82|3233.12|3242.02|3233.32|3242.05|3233.35|3241.82|3233.12|15
1629938810000|2021-08-26 00:46:50|3242.08|3233.38|3241.93|3233.23|3242.16|3233.46|3241.56|3232.86|13
1629938820000|2021-08-26 00:47:00|3241.92|3233.22|3241.98|3233.28|3242.01|3233.31|3241.92|3233.22|7
1629938830000|2021-08-26 00:47:10|3242.03|3233.33|3242.08|3233.38|3242.08|3233.38|3242.03|3233.33|3
1629938840000|2021-08-26 00:47:20|3242.09|3233.39|3242|3233.3|3242.09|3233.39|3242|3233.3|16
1629938850000|2021-08-26 00:47:30|3242.01|3233.31|3242.12|3233.42|3242.14|3233.44|3241.81|3233.11|32
1629938860000|2021-08-26 00:47:40|3242.1|3233.4|3242.09|3233.39|3242.14|3233.44|3242.03|3233.33|30
1629938870000|2021-08-26 00:47:50|3242.14|3233.44|3242.29|3233.59|3242.29|3233.59|3242.09|3233.39|10
1629938880000|2021-08-26 00:48:00|3242.28|3233.58|3244.76|3236.06|3244.89|3236.19|3242.28|3233.58|21
1629938890000|2021-08-26 00:48:10|3244.96|3236.26|3244.64|3235.94|3244.96|3236.26|3244.35|3235.65|20
1629938900000|2021-08-26 00:48:20|3244.79|3236.09|3244.02|3235.32|3244.83|3236.13|3243.36|3234.66|28
1629938910000|2021-08-26 00:48:30|3244.03|3235.33|3244.52|3235.82|3245.06|3236.36|3243.93|3235.23|25
1629938920000|2021-08-26 00:48:40|3244.5|3235.8|3246.34|3237.64|3246.34|3237.64|3244.34|3235.64|23
1629938930000|2021-08-26 00:48:50|3246.15|3237.45|3246.25|3237.55|3246.62|3237.92|3245.73|3237.03|29
1629938940000|2021-08-26 00:49:00|3245.77|3237.07|3246.43|3237.73|3246.46|3237.76|3245.63|3236.93|37
1629938950000|2021-08-26 00:49:10|3246.05|3237.35|3246.63|3237.93|3246.63|3237.93|3245.64|3236.94|35
1629938960000|2021-08-26 00:49:20|3246.27|3237.57|3247.25|3238.55|3247.25|3238.55|3245.79|3237.09|34
1629938970000|2021-08-26 00:49:30|3247.05|3238.35|3247.79|3239.09|3248.06|3239.36|3246.9|3238.2|28
1629938980000|2021-08-26 00:49:40|3247.84|3239.14|3247.57|3238.87|3248.09|3239.39|3247.34|3238.64|34
1629938990000|2021-08-26 00:49:50|3247.58|3238.88|3249.99|3241.29|3250.09|3241.39|3247.58|3238.88|37
1629939000000|2021-08-26 00:50:00|3249.65|3240.95|3250.44|3241.74|3251.33|3242.63|3249.35|3240.65|37
1629939010000|2021-08-26 00:50:10|3250.07|3241.37|3250.06|3241.36|3250.07|3241.37|3248.53|3239.83|33
1629939020000|2021-08-26 00:50:20|3250.21|3241.51|3249.93|3241.23|3250.34|3241.64|3249.63|3240.93|28
1629939030000|2021-08-26 00:50:30|3249.85|3241.15|3249.52|3240.82|3249.91|3241.21|3249.5|3240.8|21
1629939040000|2021-08-26 00:50:40|3249.53|3240.83|3249.46|3240.76|3249.65|3240.95|3249.42|3240.72|21
1629939050000|2021-08-26 00:50:50|3249.45|3240.75|3249.42|3240.72|3249.46|3240.76|3249.42|3240.72|18
1629939060000|2021-08-26 00:51:00|3249.39|3240.69|3249.29|3240.59|3249.67|3240.97|3248.62|3239.92|21
1629939070000|2021-08-26 00:51:10|3249.32|3240.62|3249.13|3240.43|3249.33|3240.63|3249.05|3240.35|35
1629939080000|2021-08-26 00:51:20|3249.12|3240.42|3249.23|3240.53|3250.43|3241.73|3249.07|3240.37|32
1629939090000|2021-08-26 00:51:30|3248.95|3240.25|3249.27|3240.57|3249.35|3240.65|3248.62|3239.92|34
1629939100000|2021-08-26 00:51:40|3249.26|3240.56|3250.33|3241.63|3250.45|3241.75|3248.57|3239.87|34
1629939110000|2021-08-26 00:51:50|3250.26|3241.56|3250.18|3241.48|3250.34|3241.64|3250.08|3241.38|24
1629939120000|2021-08-26 00:52:00|3250.17|3241.47|3250.2|3241.5|3250.73|3242.03|3249.92|3241.22|31
1629939130000|2021-08-26 00:52:10|3250.45|3241.75|3249.75|3241.05|3250.46|3241.76|3249.58|3240.88|29
1629939140000|2021-08-26 00:52:20|3249.66|3240.96|3249.43|3240.73|3249.66|3240.96|3249.33|3240.63|25
1629939150000|2021-08-26 00:52:30|3249.38|3240.68|3248.71|3240.01|3249.38|3240.68|3248.64|3239.94|18
1629939160000|2021-08-26 00:52:40|3248.83|3240.13|3250|3241.3|3250.02|3241.32|3248.16|3239.46|20
1629939170000|2021-08-26 00:52:50|3250.02|3241.32|3250.4|3241.7|3250.43|3241.73|3249.99|3241.29|29
1629939180000|2021-08-26 00:53:00|3250.43|3241.73|3250.47|3241.77|3250.57|3241.87|3250.25|3241.55|34
1629939190000|2021-08-26 00:53:10|3250.5|3241.8|3250.55|3241.85|3250.55|3241.85|3249.98|3241.28|23
1629939200000|2021-08-26 00:53:20|3250.64|3241.94|3250.97|3242.27|3251.04|3242.34|3250.48|3241.78|20
1629939210000|2021-08-26 00:53:30|3251.36|3242.66|3251.93|3243.23|3252.24|3243.54|3251.29|3242.59|33
1629939220000|2021-08-26 00:53:40|3251.94|3243.24|3252.32|3243.62|3252.38|3243.68|3251.81|3243.11|32
1629939230000|2021-08-26 00:53:50|3252.34|3243.64|3252.26|3243.56|3252.39|3243.69|3252.22|3243.52|26
1629939240000|2021-08-26 00:54:00|3252.27|3243.57|3253.21|3244.51|3253.27|3244.57|3252.27|3243.57|33
1629939250000|2021-08-26 00:54:10|3253.2|3244.5|3254.78|3246.08|3255.48|3246.78|3253.11|3244.41|35
1629939260000|2021-08-26 00:54:20|3254.76|3246.06|3254.7|3246|3254.82|3246.12|3254.48|3245.78|25
1629939270000|2021-08-26 00:54:30|3254.72|3246.02|3253.38|3244.68|3254.98|3246.28|3253.34|3244.64|31
1629939280000|2021-08-26 00:54:40|3253.43|3244.73|3253.69|3244.99|3254.02|3245.32|3252.96|3244.26|33
1629939290000|2021-08-26 00:54:50|3253.82|3245.12|3253.87|3245.17|3254.06|3245.36|3253.5|3244.8|31
1629939300000|2021-08-26 00:55:00|3253.93|3245.23|3253.57|3244.87|3254.4|3245.7|3253.41|3244.71|31
1629939310000|2021-08-26 00:55:10|3253.6|3244.9|3253.41|3244.71|3253.63|3244.93|3253.4|3244.7|21
1629939320000|2021-08-26 00:55:20|3253.09|3244.39|3250.51|3241.81|3253.2|3244.5|3250.51|3241.81|36
1629939330000|2021-08-26 00:55:30|3250.39|3241.69|3250.16|3241.46|3251.31|3242.61|3250.12|3241.42|36
1629939340000|2021-08-26 00:55:40|3250.24|3241.54|3249|3240.3|3250.24|3241.54|3249|3240.3|36
1629939350000|2021-08-26 00:55:50|3248.95|3240.25|3248.38|3239.68|3248.98|3240.28|3248.28|3239.58|32
1629939360000|2021-08-26 00:56:00|3248.41|3239.71|3249.91|3241.21|3250.45|3241.75|3248.25|3239.55|35
1629939370000|2021-08-26 00:56:10|3249.88|3241.18|3250.58|3241.88|3250.63|3241.93|3249.5|3240.8|38
1629939380000|2021-08-26 00:56:20|3250.59|3241.89|3251.11|3242.41|3251.36|3242.66|3250.59|3241.89|28
1629939390000|2021-08-26 00:56:30|3251.1|3242.4|3250.73|3242.03|3251.52|3242.82|3250.54|3241.84|34
1629939400000|2021-08-26 00:56:40|3250.47|3241.77|3248.72|3240.02|3250.47|3241.77|3248.72|3240.02|37
1629939410000|2021-08-26 00:56:50|3248.71|3240.01|3248.33|3239.63|3248.71|3240.01|3248.33|3239.63|33
1629939420000|2021-08-26 00:57:00|3248.37|3239.67|3249.14|3240.44|3249.31|3240.61|3248.35|3239.65|32
1629939430000|2021-08-26 00:57:10|3249.11|3240.41|3248.53|3239.83|3249.11|3240.41|3248.41|3239.71|24
1629939440000|2021-08-26 00:57:20|3248.55|3239.85|3248.74|3240.04|3249.07|3240.37|3248.55|3239.85|32
1629939450000|2021-08-26 00:57:30|3248.78|3240.08|3248.58|3239.88|3249.36|3240.66|3248.54|3239.84|35
1629939460000|2021-08-26 00:57:40|3248.45|3239.75|3247.25|3238.55|3248.45|3239.75|3247.25|3238.55|36
1629939470000|2021-08-26 00:57:50|3246.83|3238.13|3246.48|3237.78|3246.98|3238.28|3245.48|3236.78|38
1629939480000|2021-08-26 00:58:00|3246.54|3237.84|3246.94|3238.24|3247.13|3238.43|3246.02|3237.32|35
1629939490000|2021-08-26 00:58:10|3246.95|3238.25|3248.57|3239.87|3249.19|3240.49|3246.95|3238.25|37
1629939500000|2021-08-26 00:58:20|3248.75|3240.05|3248.25|3239.55|3249.17|3240.47|3247.93|3239.23|35
1629939510000|2021-08-26 00:58:30|3248.23|3239.53|3248.31|3239.61|3248.59|3239.89|3247.74|3239.04|36
1629939520000|2021-08-26 00:58:40|3248.14|3239.44|3248.52|3239.82|3248.67|3239.97|3248.01|3239.31|32
1629939530000|2021-08-26 00:58:50|3248.56|3239.86|3247.93|3239.23|3248.76|3240.06|3247.49|3238.79|32
1629939540000|2021-08-26 00:59:00|3247.65|3238.95|3248.41|3239.71|3248.41|3239.71|3247.57|3238.87|38
1629939550000|2021-08-26 00:59:10|3248.45|3239.75|3247.85|3239.15|3248.47|3239.77|3247.65|3238.95|36
1629939560000|2021-08-26 00:59:20|3248.02|3239.32|3249.57|3240.87|3249.57|3240.87|3247.84|3239.14|32
1629939570000|2021-08-26 00:59:30|3249.39|3240.69|3249.36|3240.66|3249.61|3240.91|3249.22|3240.52|33
1629939580000|2021-08-26 00:59:40|3249.43|3240.73|3250.86|3242.16|3251.15|3242.45|3249.27|3240.57|32
1629939590000|2021-08-26 00:59:50|3250.56|3241.86|3251.37|3242.67|3251.37|3242.67|3250.52|3241.82|34
1629939600000|2021-08-26 01:00:00|3251.35|3242.65|3252.38|3243.68|3252.49|3243.79|3250.79|3242.09|35
1629939610000|2021-08-26 01:00:10|3251.83|3243.13|3252.5|3243.8|3252.71|3244.01|3251.28|3242.58|37
1629939620000|2021-08-26 01:00:20|3252.46|3243.76|3252.52|3243.82|3252.64|3243.94|3251.76|3243.06|36
1629939630000|2021-08-26 01:00:30|3252.5|3243.8|3254.17|3245.47|3254.17|3245.47|3252.13|3243.43|37
1629939640000|2021-08-26 01:00:40|3254.2|3245.5|3254.3|3245.6|3254.3|3245.6|3253.28|3244.58|10
1629939650000|2021-08-26 01:00:50|3254.33|3245.63|3254.25|3245.55|3254.33|3245.63|3253.92|3245.22|30
1629939660000|2021-08-26 01:01:00|3254.26|3245.56|3254.26|3245.56|3254.32|3245.62|3253.72|3245.02|31
1629939670000|2021-08-26 01:01:10|3254.25|3245.55|3253.49|3244.79|3254.25|3245.55|3252.82|3244.12|32
1629939680000|2021-08-26 01:01:20|3253.85|3245.15|3251.13|3242.43|3254.38|3245.68|3251.13|3242.43|37
1629939690000|2021-08-26 01:01:30|3250.97|3242.27|3250.38|3241.68|3250.97|3242.27|3250.29|3241.59|37
1629939700000|2021-08-26 01:01:40|3250.4|3241.7|3250.22|3241.52|3250.48|3241.78|3250|3241.3|34
1629939710000|2021-08-26 01:01:50|3250.18|3241.48|3250.19|3241.49|3250.3|3241.6|3250.08|3241.38|36
1629939720000|2021-08-26 01:02:00|3250.21|3241.51|3250.19|3241.49|3250.3|3241.6|3250.03|3241.33|28
1629939730000|2021-08-26 01:02:10|3250.18|3241.48|3250.18|3241.48|3250.28|3241.58|3249.89|3241.19|22
1629939740000|2021-08-26 01:02:20|3249.97|3241.27|3249.49|3240.79|3249.97|3241.27|3249.49|3240.79|23
1629939750000|2021-08-26 01:02:30|3249.48|3240.78|3249.42|3240.72|3249.75|3241.05|3249.12|3240.42|32
1629939760000|2021-08-26 01:02:40|3249.33|3240.63|3249.26|3240.56|3249.37|3240.67|3249.26|3240.56|20
1629939770000|2021-08-26 01:02:50|3249.18|3240.48|3248.69|3239.99|3249.4|3240.7|3248.69|3239.99|17
1629939780000|2021-08-26 01:03:00|3248.49|3239.79|3249.06|3240.36|3249.61|3240.91|3248.45|3239.75|30
1629939790000|2021-08-26 01:03:10|3249.07|3240.37|3247.72|3239.02|3249.33|3240.63|3247.57|3238.87|26
1629939800000|2021-08-26 01:03:20|3247.68|3238.98|3246.36|3237.66|3247.68|3238.98|3246.14|3237.44|39
1629939810000|2021-08-26 01:03:30|3246.14|3237.44|3246|3237.3|3246.71|3238.01|3245.97|3237.27|38
1629939820000|2021-08-26 01:03:40|3246.05|3237.35|3245.23|3236.53|3246.44|3237.74|3245.12|3236.42|37
1629939830000|2021-08-26 01:03:50|3245.22|3236.52|3245.49|3236.79|3245.96|3237.26|3244.88|3236.18|35
1629939840000|2021-08-26 01:04:00|3245.57|3236.87|3245.97|3237.27|3246.35|3237.65|3245.57|3236.87|35
1629939850000|2021-08-26 01:04:10|3245.78|3237.08|3246.58|3237.88|3247.1|3238.4|3245.78|3237.08|34
1629939860000|2021-08-26 01:04:20|3246.39|3237.69|3245.53|3236.83|3246.4|3237.7|3245.3|3236.6|32
1629939870000|2021-08-26 01:04:30|3245.56|3236.86|3245.42|3236.72|3245.75|3237.05|3245.35|3236.65|21
1629939880000|2021-08-26 01:04:40|3245.37|3236.67|3244.69|3235.99|3245.37|3236.67|3244.54|3235.84|24
1629939890000|2021-08-26 01:04:50|3244.7|3236|3245.48|3236.78|3245.48|3236.78|3244.14|3235.44|25
1629939900000|2021-08-26 01:05:00|3245.34|3236.64|3245.27|3236.57|3245.57|3236.87|3245.22|3236.52|32
1629939910000|2021-08-26 01:05:10|3245.25|3236.55|3244.89|3236.19|3245.25|3236.55|3244.88|3236.18|25
1629939920000|2021-08-26 01:05:20|3244.86|3236.16|3243.85|3235.15|3245|3236.3|3243.82|3235.12|35
1629939930000|2021-08-26 01:05:30|3243.98|3235.28|3242.9|3234.2|3243.98|3235.28|3242.76|3234.06|28
1629939940000|2021-08-26 01:05:40|3242.88|3234.18|3242.63|3233.93|3243.1|3234.4|3242.56|3233.86|34
1629939950000|2021-08-26 01:05:50|3242.8|3234.1|3243.06|3234.36|3243.65|3234.95|3242.63|3233.93|36
1629939960000|2021-08-26 01:06:00|3243.08|3234.38|3242.71|3234.01|3243.38|3234.68|3242.71|3234.01|38
1629939970000|2021-08-26 01:06:10|3242.89|3234.19|3242.37|3233.67|3242.99|3234.29|3242.33|3233.63|35
1629939980000|2021-08-26 01:06:20|3242.32|3233.62|3240.02|3231.32|3242.55|3233.85|3240|3231.3|39
1629939990000|2021-08-26 01:06:30|3240.29|3231.59|3239.77|3231.07|3240.4|3231.7|3239.62|3230.92|37
1629940000000|2021-08-26 01:06:40|3239.51|3230.81|3239.87|3231.17|3239.95|3231.25|3239.51|3230.81|35
1629940010000|2021-08-26 01:06:50|3240|3231.3|3242.85|3234.15|3243.4|3234.7|3239.81|3231.11|38
1629940020000|2021-08-26 01:07:00|3242.84|3234.14|3242.76|3234.06|3242.87|3234.17|3241.96|3233.26|35
1629940030000|2021-08-26 01:07:10|3242.7|3234|3243.2|3234.5|3243.56|3234.86|3242.34|3233.64|34
1629940040000|2021-08-26 01:07:20|3243.04|3234.34|3242.26|3233.56|3244.64|3235.94|3242.26|3233.56|36
1629940050000|2021-08-26 01:07:30|3242.37|3233.67|3241.71|3233.01|3242.37|3233.67|3241.02|3232.32|35
1629940060000|2021-08-26 01:07:40|3241.61|3232.91|3241|3232.3|3241.74|3233.04|3241|3232.3|34
1629940070000|2021-08-26 01:07:50|3240.78|3232.08|3239.98|3231.28|3240.84|3232.14|3239.97|3231.27|36
1629940080000|2021-08-26 01:08:00|3239.96|3231.26|3240.33|3231.63|3240.33|3231.63|3239.95|3231.25|30
1629940090000|2021-08-26 01:08:10|3240.28|3231.58|3241.17|3232.47|3241.45|3232.75|3240.21|3231.51|37
1629940100000|2021-08-26 01:08:20|3241.22|3232.52|3240.41|3231.71|3241.55|3232.85|3240.41|3231.71|28
1629940110000|2021-08-26 01:08:30|3240.25|3231.55|3240.33|3231.63|3241.21|3232.51|3240.14|3231.44|20
1629940120000|2021-08-26 01:08:40|3240.45|3231.75|3240.26|3231.56|3240.65|3231.95|3240.11|3231.41|37
1629940130000|2021-08-26 01:08:50|3240.25|3231.55|3241.27|3232.57|3241.34|3232.64|3239.94|3231.24|32
1629940140000|2021-08-26 01:09:00|3241.25|3232.55|3240.69|3231.99|3241.3|3232.6|3240.69|3231.99|35
1629940150000|2021-08-26 01:09:10|3240.7|3232|3240.11|3231.41|3240.92|3232.22|3240.11|3231.41|27
1629940160000|2021-08-26 01:09:20|3240.13|3231.43|3240.16|3231.46|3240.82|3232.12|3239.91|3231.21|25
1629940170000|2021-08-26 01:09:30|3240.3|3231.6|3240.18|3231.48|3240.42|3231.72|3240.08|3231.38|31
1629940180000|2021-08-26 01:09:40|3240.27|3231.57|3240.12|3231.42|3240.37|3231.67|3239.91|3231.21|26
1629940190000|2021-08-26 01:09:50|3240.03|3231.33|3240.24|3231.54|3240.35|3231.65|3239.91|3231.21|22
1629940200000|2021-08-26 01:10:00|3240.28|3231.58|3240.54|3231.84|3240.55|3231.85|3240.15|3231.45|24
1629940210000|2021-08-26 01:10:10|3240.53|3231.83|3241.95|3233.25|3241.97|3233.27|3240.31|3231.61|31
1629940220000|2021-08-26 01:10:20|3242.36|3233.66|3242.26|3233.56|3242.42|3233.72|3241.11|3232.41|39
1629940230000|2021-08-26 01:10:30|3242.17|3233.47|3242.27|3233.57|3242.61|3233.91|3241.97|3233.27|33
1629940240000|2021-08-26 01:10:40|3242.22|3233.52|3242.27|3233.57|3242.56|3233.86|3242.22|3233.52|36
1629940250000|2021-08-26 01:10:50|3242.41|3233.71|3242.35|3233.65|3242.43|3233.73|3242.16|3233.46|34
1629940260000|2021-08-26 01:11:00|3242.37|3233.67|3242.42|3233.72|3242.59|3233.89|3242.24|3233.54|31
1629940270000|2021-08-26 01:11:10|3242.59|3233.89|3242.5|3233.8|3242.59|3233.89|3242.31|3233.61|27
1629940280000|2021-08-26 01:11:20|3242.39|3233.69|3241.27|3232.57|3242.39|3233.69|3241.23|3232.53|31
1629940290000|2021-08-26 01:11:30|3241.08|3232.38|3239.63|3230.93|3241.23|3232.53|3239.63|3230.93|33
1629940300000|2021-08-26 01:11:40|3239.61|3230.91|3238.31|3229.61|3239.63|3230.93|3238.31|3229.61|27
1629940310000|2021-08-26 01:11:50|3238.42|3229.72|3239.12|3230.42|3239.14|3230.44|3238.04|3229.34|33
1629940320000|2021-08-26 01:12:00|3239.14|3230.44|3239.24|3230.54|3241.02|3232.32|3239.14|3230.44|35
1629940330000|2021-08-26 01:12:10|3239.06|3230.36|3238.04|3229.34|3239.14|3230.44|3238.04|3229.34|31
1629940340000|2021-08-26 01:12:20|3237.79|3229.09|3235.12|3226.42|3237.88|3229.18|3235.1|3226.4|30
1629940350000|2021-08-26 01:12:30|3235.16|3226.46|3235.84|3227.14|3236.36|3227.66|3234.89|3226.19|38
1629940360000|2021-08-26 01:12:40|3236.27|3227.57|3236.42|3227.72|3236.71|3228.01|3235.56|3226.86|35
1629940370000|2021-08-26 01:12:50|3236.48|3227.78|3235.34|3226.64|3236.55|3227.85|3235.14|3226.44|38
1629940380000|2021-08-26 01:13:00|3235.38|3226.68|3234.57|3225.87|3235.51|3226.81|3234.57|3225.87|39
1629940390000|2021-08-26 01:13:10|3234.56|3225.86|3234.2|3225.5|3234.56|3225.86|3233.41|3224.71|29
1629940400000|2021-08-26 01:13:20|3234.52|3225.82|3236.59|3227.89|3236.61|3227.91|3234.52|3225.82|34
1629940410000|2021-08-26 01:13:30|3236.9|3228.2|3236.35|3227.65|3237.21|3228.51|3236.06|3227.36|34
1629940420000|2021-08-26 01:13:40|3236.34|3227.64|3236.09|3227.39|3236.57|3227.87|3236.09|3227.39|34
1629940430000|2021-08-26 01:13:50|3236.05|3227.35|3235.88|3227.18|3236.05|3227.35|3235.7|3227|26
1629940440000|2021-08-26 01:14:00|3235.87|3227.17|3236.48|3227.78|3236.48|3227.78|3235.8|3227.1|32
1629940450000|2021-08-26 01:14:10|3236.29|3227.59|3234.53|3225.83|3236.29|3227.59|3234.51|3225.81|34
1629940460000|2021-08-26 01:14:20|3234.5|3225.8|3234.3|3225.6|3234.53|3225.83|3234.21|3225.51|31
1629940470000|2021-08-26 01:14:30|3234.28|3225.58|3234.08|3225.38|3234.78|3226.08|3233.98|3225.28|33
1629940480000|2021-08-26 01:14:40|3233.83|3225.13|3233.99|3225.29|3233.99|3225.29|3232.42|3223.72|37
1629940490000|2021-08-26 01:14:50|3233.98|3225.28|3235.49|3226.79|3236.15|3227.45|3233.78|3225.08|39
1629940500000|2021-08-26 01:15:00|3235.76|3227.06|3235.6|3226.9|3236.02|3227.32|3235.13|3226.43|35
1629940510000|2021-08-26 01:15:10|3235.52|3226.82|3235.28|3226.58|3235.69|3226.99|3235.22|3226.52|34
1629940520000|2021-08-26 01:15:20|3235.27|3226.57|3232.68|3223.98|3235.29|3226.59|3232.58|3223.88|37
1629940530000|2021-08-26 01:15:30|3232.77|3224.07|3232.19|3223.49|3232.86|3224.16|3232.17|3223.47|33
1629940540000|2021-08-26 01:15:40|3232.21|3223.51|3232.02|3223.32|3232.26|3223.56|3231.87|3223.17|26
1629940550000|2021-08-26 01:15:50|3232.34|3223.64|3232.01|3223.31|3232.76|3224.06|3231.96|3223.26|38
1629940560000|2021-08-26 01:16:00|3232.02|3223.32|3232.5|3223.8|3232.68|3223.98|3231.98|3223.28|31
1629940570000|2021-08-26 01:16:10|3232.51|3223.81|3232.21|3223.51|3232.51|3223.81|3232.21|3223.51|37
1629940580000|2021-08-26 01:16:20|3232.32|3223.62|3232.62|3223.92|3233.18|3224.48|3232.15|3223.45|33
1629940590000|2021-08-26 01:16:30|3232.67|3223.97|3232.18|3223.48|3232.92|3224.22|3232.18|3223.48|33
1629940600000|2021-08-26 01:16:40|3232.12|3223.42|3232.39|3223.69|3233.85|3225.15|3232.07|3223.37|39
1629940610000|2021-08-26 01:16:50|3232.37|3223.67|3231.67|3222.97|3232.45|3223.75|3231.58|3222.88|34
1629940620000|2021-08-26 01:17:00|3231.8|3223.1|3232.32|3223.62|3232.58|3223.88|3231.55|3222.85|33
1629940630000|2021-08-26 01:17:10|3232.16|3223.46|3232.19|3223.49|3232.54|3223.84|3231.78|3223.08|34
1629940640000|2021-08-26 01:17:20|3232.14|3223.44|3231.94|3223.24|3232.27|3223.57|3231.83|3223.13|37
1629940650000|2021-08-26 01:17:30|3231.93|3223.23|3232.53|3223.83|3232.63|3223.93|3231.89|3223.19|30
1629940660000|2021-08-26 01:17:40|3232.36|3223.66|3231.83|3223.13|3232.36|3223.66|3231.8|3223.1|28
1629940670000|2021-08-26 01:17:50|3231.85|3223.15|3231.9|3223.2|3233.22|3224.52|3231.85|3223.15|33
1629940680000|2021-08-26 01:18:00|3231.92|3223.22|3230.94|3222.24|3231.97|3223.27|3230.94|3222.24|21
1629940690000|2021-08-26 01:18:10|3231.06|3222.36|3232.39|3223.69|3232.39|3223.69|3230.9|3222.2|33
1629940700000|2021-08-26 01:18:20|3232.37|3223.67|3232.46|3223.76|3233.36|3224.66|3232.29|3223.59|36
1629940710000|2021-08-26 01:18:30|3232.44|3223.74|3233.29|3224.59|3233.29|3224.59|3231.83|3223.13|39
1629940720000|2021-08-26 01:18:40|3233.26|3224.56|3232.92|3224.22|3233.26|3224.56|3232.61|3223.91|36
1629940730000|2021-08-26 01:18:50|3232.93|3224.23|3232.55|3223.85|3233.31|3224.61|3232.55|3223.85|37
1629940740000|2021-08-26 01:19:00|3232.52|3223.82|3231.87|3223.17|3232.52|3223.82|3231.32|3222.62|39
1629940750000|2021-08-26 01:19:10|3231.85|3223.15|3230.2|3221.5|3231.86|3223.16|3230.19|3221.49|38
1629940760000|2021-08-26 01:19:20|3230.18|3221.48|3230.49|3221.79|3230.74|3222.04|3230.05|3221.35|38
1629940770000|2021-08-26 01:19:30|3230.51|3221.81|3230.22|3221.52|3230.66|3221.96|3230.1|3221.4|38
1629940780000|2021-08-26 01:19:40|3230.19|3221.49|3230.13|3221.43|3230.23|3221.53|3229.94|3221.24|39
1629940790000|2021-08-26 01:19:50|3230.14|3221.44|3230.13|3221.43|3230.31|3221.61|3230.13|3221.43|33
1629940800000|2021-08-26 01:20:00|3230.1|3221.4|3231.14|3222.44|3231.55|3222.85|3229.88|3221.18|39
1629940810000|2021-08-26 01:20:10|3231.13|3222.43|3230.7|3222|3231.44|3222.74|3230.69|3221.99|38
1629940820000|2021-08-26 01:20:20|3230.67|3221.97|3231.47|3222.77|3231.54|3222.84|3230.67|3221.97|36
1629940830000|2021-08-26 01:20:30|3231.45|3222.75|3231.84|3223.14|3231.9|3223.2|3231.23|3222.53|36
1629940840000|2021-08-26 01:20:40|3231.89|3223.19|3232.63|3223.93|3232.97|3224.27|3231.83|3223.13|36
1629940850000|2021-08-26 01:20:50|3232.68|3223.98|3232.24|3223.54|3232.68|3223.98|3232.08|3223.38|31
1629940860000|2021-08-26 01:21:00|3232.23|3223.53|3232.33|3223.63|3232.69|3223.99|3232.01|3223.31|26
1629940870000|2021-08-26 01:21:10|3232.29|3223.59|3232.21|3223.51|3232.81|3224.11|3232.03|3223.33|35
1629940880000|2021-08-26 01:21:20|3232.62|3223.92|3232.18|3223.48|3232.62|3223.92|3232.04|3223.34|32
1629940890000|2021-08-26 01:21:30|3232.52|3223.82|3232.04|3223.34|3232.52|3223.82|3232.04|3223.34|2
1629940900000|2021-08-26 01:21:40|3232.19|3223.49|3232.08|3223.38|3232.35|3223.65|3232.08|3223.38|4
1629940910000|2021-08-26 01:21:50|3232.49|3223.79|3237.22|3228.52|3237.22|3228.52|3232.49|3223.79|12
1629940920000|2021-08-26 01:22:00|3237.15|3228.45|3237.52|3228.82|3237.6|3228.9|3236.94|3228.24|8
1629940930000|2021-08-26 01:22:10|3237.51|3228.81|3237.38|3228.68|3237.52|3228.82|3237.37|3228.67|5
1629940940000|2021-08-26 01:22:20|3238.5|3229.8|3236.86|3228.16|3238.59|3229.89|3236.86|3228.16|15
1629940950000|2021-08-26 01:22:30|3236.45|3227.75|3238.17|3229.47|3238.36|3229.66|3235.58|3226.88|31
1629940960000|2021-08-26 01:22:40|3238.2|3229.5|3237.58|3228.88|3238.53|3229.83|3237.58|3228.88|15
1629940970000|2021-08-26 01:22:50|3237.53|3228.83|3237.47|3228.77|3237.53|3228.83|3236.25|3227.55|15
1629940980000|2021-08-26 01:23:00|3237.38|3228.68|3236.08|3227.38|3237.38|3228.68|3236|3227.3|19
1629940990000|2021-08-26 01:23:10|3236.15|3227.45|3235.1|3226.4|3236.15|3227.45|3235.1|3226.4|9
1629941000000|2021-08-26 01:23:20|3235.25|3226.55|3235.23|3226.53|3235.25|3226.55|3235.2|3226.5|4
1629941010000|2021-08-26 01:23:30|3235.18|3226.48|3235.68|3226.98|3236.32|3227.62|3235.13|3226.43|22
1629941020000|2021-08-26 01:23:40|3235.9|3227.2|3235.59|3226.89|3236|3227.3|3235.41|3226.71|20
1629941030000|2021-08-26 01:23:50|3235.39|3226.69|3235.36|3226.66|3235.66|3226.96|3235.36|3226.66|10
1629941040000|2021-08-26 01:24:00|3235.44|3226.74|3235.93|3227.23|3237.35|3228.65|3235.44|3226.74|10
1629941050000|2021-08-26 01:24:10|3236.13|3227.43|3236.13|3227.43|3236.13|3227.43|3236.13|3227.43|1
1629941060000|2021-08-26 01:24:20|3235.86|3227.16|3235.42|3226.72|3235.86|3227.16|3235.42|3226.72|2
1629941110000|2021-08-26 01:25:10|3233.95|3225.25|3233.55|3224.85|3233.95|3225.25|3233.55|3224.85|10
1629941120000|2021-08-26 01:25:20|3233.62|3224.92|3232.64|3223.94|3233.7|3225|3232.61|3223.91|9
1629941130000|2021-08-26 01:25:30|3232.61|3223.91|3231.86|3223.16|3232.61|3223.91|3231.86|3223.16|10
1629941140000|2021-08-26 01:25:40|3231.96|3223.26|3232.56|3223.86|3232.56|3223.86|3231.94|3223.24|13
1629941150000|2021-08-26 01:25:50|3232.54|3223.84|3232.5|3223.8|3232.54|3223.84|3232.45|3223.75|3
1629941160000|2021-08-26 01:26:00|3232.55|3223.85|3232.5|3223.8|3232.55|3223.85|3232.5|3223.8|2
1629941170000|2021-08-26 01:26:10|3232.6|3223.9|3233.62|3224.92|3233.7|3225|3232.55|3223.85|15
1629941180000|2021-08-26 01:26:20|3233.47|3224.77|3233.58|3224.88|3233.58|3224.88|3233.2|3224.5|6
1629941240000|2021-08-26 01:27:20|3233.22|3224.52|3232.84|3224.14|3233.22|3224.52|3232.55|3223.85|25
1629941250000|2021-08-26 01:27:30|3232.77|3224.07|3232.8|3224.1|3232.83|3224.13|3232.47|3223.77|25
1629941260000|2021-08-26 01:27:40|3232.76|3224.06|3232.73|3224.03|3232.81|3224.11|3232.72|3224.02|21
1629941270000|2021-08-26 01:27:50|3232.78|3224.08|3232.66|3223.96|3233|3224.3|3232.66|3223.96|11
1629941280000|2021-08-26 01:28:00|3232.84|3224.14|3232.72|3224.02|3232.84|3224.14|3232.52|3223.82|23
1629941290000|2021-08-26 01:28:10|3232.75|3224.05|3232.71|3224.01|3232.76|3224.06|3232.65|3223.95|18
1629941300000|2021-08-26 01:28:20|3232.8|3224.1|3232.74|3224.04|3232.84|3224.14|3231.77|3223.07|32
1629941310000|2021-08-26 01:28:30|3232.69|3223.99|3232.25|3223.55|3232.87|3224.17|3232.25|3223.55|34
1629941320000|2021-08-26 01:28:40|3232.06|3223.36|3232.11|3223.41|3232.37|3223.67|3232.06|3223.36|31
1629941330000|2021-08-26 01:28:50|3232.37|3223.67|3232.01|3223.31|3232.72|3224.02|3231.93|3223.23|31
1629941340000|2021-08-26 01:29:00|3232.3|3223.6|3233.01|3224.31|3233.01|3224.31|3231.97|3223.27|31
1629941350000|2021-08-26 01:29:10|3233|3224.3|3234.7|3226|3234.7|3226|3232.91|3224.21|30
1629941360000|2021-08-26 01:29:20|3234.73|3226.03|3235.61|3226.91|3235.61|3226.91|3234.72|3226.02|30
1629941370000|2021-08-26 01:29:30|3236.05|3227.35|3237.75|3229.05|3237.76|3229.06|3235.91|3227.21|17
1629941380000|2021-08-26 01:29:40|3237.06|3228.36|3237.7|3229|3237.84|3229.14|3237.06|3228.36|28
1629941390000|2021-08-26 01:29:50|3237.69|3228.99|3237.89|3229.19|3238.5|3229.8|3237.12|3228.42|33
1629941400000|2021-08-26 01:30:00|3237.83|3229.13|3235.98|3227.28|3237.94|3229.24|3235.95|3227.25|37
1629941410000|2021-08-26 01:30:10|3235.94|3227.24|3235.6|3226.9|3236.8|3228.1|3235.58|3226.88|36
1629941420000|2021-08-26 01:30:20|3235.59|3226.89|3234.91|3226.21|3235.66|3226.96|3234.91|3226.21|26
1629941430000|2021-08-26 01:30:30|3234.82|3226.12|3233.32|3224.62|3234.82|3226.12|3233.32|3224.62|18
1629941440000|2021-08-26 01:30:40|3233.37|3224.67|3232.66|3223.96|3234.8|3226.1|3232.62|3223.92|21
1629941450000|2021-08-26 01:30:50|3232.65|3223.95|3233.14|3224.44|3233.4|3224.7|3232.62|3223.92|28
1629941460000|2021-08-26 01:31:00|3233.08|3224.38|3233.77|3225.07|3233.78|3225.08|3233.08|3224.38|15
1629941470000|2021-08-26 01:31:10|3233.78|3225.08|3233.76|3225.06|3234.72|3226.02|3233.76|3225.06|18
1629941480000|2021-08-26 01:31:20|3233.36|3224.66|3232.62|3223.92|3233.48|3224.78|3232.61|3223.91|29
1629941490000|2021-08-26 01:31:30|3232.59|3223.89|3231.78|3223.08|3232.67|3223.97|3231.78|3223.08|27
1629941500000|2021-08-26 01:31:40|3231.74|3223.04|3230.65|3221.95|3231.74|3223.04|3230.56|3221.86|33
1629941510000|2021-08-26 01:31:50|3230.55|3221.85|3230.01|3221.31|3230.58|3221.88|3229.75|3221.05|35
1629941520000|2021-08-26 01:32:00|3230.02|3221.32|3229.5|3220.8|3230.07|3221.37|3229.35|3220.65|33
1629941530000|2021-08-26 01:32:10|3229.54|3220.84|3230.97|3222.27|3231.02|3222.32|3229.48|3220.78|38
1629941540000|2021-08-26 01:32:20|3231.03|3222.33|3229.38|3220.68|3231.09|3222.39|3229.33|3220.63|35
1629941550000|2021-08-26 01:32:30|3229.4|3220.7|3229.38|3220.68|3229.95|3221.25|3229.33|3220.63|37
1629941560000|2021-08-26 01:32:40|3229.37|3220.67|3229.36|3220.66|3229.68|3220.98|3229.19|3220.49|34
1629941570000|2021-08-26 01:32:50|3229.45|3220.75|3228.22|3219.52|3229.45|3220.75|3228.06|3219.36|30
1629941580000|2021-08-26 01:33:00|3228.09|3219.39|3227.78|3219.08|3228.09|3219.39|3227.44|3218.74|25
1629941590000|2021-08-26 01:33:10|3227.77|3219.07|3228.67|3219.97|3229.01|3220.31|3227.77|3219.07|32
1629941600000|2021-08-26 01:33:20|3228.51|3219.81|3228.51|3219.81|3228.56|3219.86|3227.77|3219.07|36
1629941610000|2021-08-26 01:33:30|3228.47|3219.77|3228.49|3219.79|3228.86|3220.16|3228.22|3219.52|33
1629941620000|2021-08-26 01:33:40|3228.5|3219.8|3228.27|3219.57|3229.66|3220.96|3228.24|3219.54|37
1629941630000|2021-08-26 01:33:50|3228.25|3219.55|3228.31|3219.61|3228.43|3219.73|3228.18|3219.48|38
1629941640000|2021-08-26 01:34:00|3228.2|3219.5|3229.24|3220.54|3229.42|3220.72|3228.11|3219.41|24
1629941650000|2021-08-26 01:34:10|3229.19|3220.49|3230.2|3221.5|3230.2|3221.5|3229.15|3220.45|33
1629941660000|2021-08-26 01:34:20|3230.16|3221.46|3228.12|3219.42|3230.39|3221.69|3228.12|3219.42|27
1629941670000|2021-08-26 01:34:30|3228.06|3219.36|3226.56|3217.86|3228.56|3219.86|3226.04|3217.34|33
1629941680000|2021-08-26 01:34:40|3226.39|3217.69|3226.08|3217.38|3226.73|3218.03|3225.35|3216.65|33
1629941690000|2021-08-26 01:34:50|3226.15|3217.45|3225.57|3216.87|3226.81|3218.11|3225.55|3216.85|38
1629941700000|2021-08-26 01:35:00|3225.53|3216.83|3225.51|3216.81|3226.1|3217.4|3224.89|3216.19|38
1629941710000|2021-08-26 01:35:10|3225.54|3216.84|3225.45|3216.75|3225.68|3216.98|3225.38|3216.68|35
1629941720000|2021-08-26 01:35:20|3225.55|3216.85|3227.58|3218.88|3228.09|3219.39|3225.55|3216.85|39
1629941730000|2021-08-26 01:35:30|3227.61|3218.91|3227.81|3219.11|3227.82|3219.12|3226.49|3217.79|35
1629941740000|2021-08-26 01:35:40|3227.87|3219.17|3227.45|3218.75|3227.95|3219.25|3227.28|3218.58|33
1629941750000|2021-08-26 01:35:50|3227.36|3218.66|3227.61|3218.91|3228.69|3219.99|3227.31|3218.61|34
1629941760000|2021-08-26 01:36:00|3227.8|3219.1|3228.12|3219.42|3228.78|3220.08|3227.6|3218.9|36
1629941770000|2021-08-26 01:36:10|3227.78|3219.08|3227.24|3218.54|3228.74|3220.04|3227.21|3218.51|35
1629941780000|2021-08-26 01:36:20|3227.22|3218.52|3225.8|3217.1|3227.22|3218.52|3225.78|3217.08|36
1629941790000|2021-08-26 01:36:30|3225.76|3217.06|3225.59|3216.89|3225.76|3217.06|3225.24|3216.54|32
1629941800000|2021-08-26 01:36:40|3225.65|3216.95|3226.17|3217.47|3226.34|3217.64|3225.61|3216.91|36
1629941810000|2021-08-26 01:36:50|3226.13|3217.43|3225.89|3217.19|3226.28|3217.58|3225.83|3217.13|39
1629941820000|2021-08-26 01:37:00|3225.93|3217.23|3226.87|3218.17|3226.87|3218.17|3225.65|3216.95|37
1629941830000|2021-08-26 01:37:10|3226.88|3218.18|3227.02|3218.32|3227.16|3218.46|3225.53|3216.83|38
1629941840000|2021-08-26 01:37:20|3226.99|3218.29|3226.92|3218.22|3227.16|3218.46|3226.74|3218.04|38
1629941850000|2021-08-26 01:37:30|3226.89|3218.19|3225.7|3217|3227.07|3218.37|3225.7|3217|32
1629941860000|2021-08-26 01:37:40|3225.72|3217.02|3225.67|3216.97|3225.89|3217.19|3225.54|3216.84|34
1629941870000|2021-08-26 01:37:50|3225.74|3217.04|3224.57|3215.87|3225.78|3217.08|3224.54|3215.84|31
1629941880000|2021-08-26 01:38:00|3224.53|3215.83|3225.3|3216.6|3225.46|3216.76|3224.41|3215.71|39
1629941890000|2021-08-26 01:38:10|3225.31|3216.61|3226.31|3217.61|3226.31|3217.61|3225.31|3216.61|36
1629941900000|2021-08-26 01:38:20|3226.34|3217.64|3226.69|3217.99|3226.73|3218.03|3226.32|3217.62|34
1629941910000|2021-08-26 01:38:30|3226.63|3217.93|3224.67|3215.97|3226.87|3218.17|3224.6|3215.9|32
1629941920000|2021-08-26 01:38:40|3224.71|3216.01|3224.46|3215.76|3225.62|3216.92|3224.36|3215.66|37
1629941930000|2021-08-26 01:38:50|3224.66|3215.96|3224.49|3215.79|3224.84|3216.14|3224.49|3215.79|35
1629941940000|2021-08-26 01:39:00|3224.45|3215.75|3225.13|3216.43|3225.66|3216.96|3224.45|3215.75|27
1629941950000|2021-08-26 01:39:10|3225.09|3216.39|3225.18|3216.48|3225.62|3216.92|3225.04|3216.34|20
1629941960000|2021-08-26 01:39:20|3225.27|3216.57|3225.11|3216.41|3225.53|3216.83|3224.99|3216.29|27
1629941970000|2021-08-26 01:39:30|3225.4|3216.7|3222.18|3213.48|3225.96|3217.26|3221.72|3213.02|32
1629941980000|2021-08-26 01:39:40|3222.09|3213.39|3223.09|3214.39|3223.6|3214.9|3222|3213.3|36
1629941990000|2021-08-26 01:39:50|3223.14|3214.44|3222.9|3214.2|3223.41|3214.71|3222.75|3214.05|32
1629942000000|2021-08-26 01:40:00|3223.03|3214.33|3223.73|3215.03|3223.73|3215.03|3222.47|3213.77|36
1629942010000|2021-08-26 01:40:10|3223.74|3215.04|3223.21|3214.51|3223.74|3215.04|3223.08|3214.38|19
1629942020000|2021-08-26 01:40:20|3223.5|3214.8|3222.82|3214.12|3223.5|3214.8|3222.57|3213.87|21
1629942030000|2021-08-26 01:40:30|3222.77|3214.07|3222.93|3214.23|3222.97|3214.27|3222.77|3214.07|7
1629942040000|2021-08-26 01:40:40|3222.8|3214.1|3222.45|3213.75|3222.8|3214.1|3222.32|3213.62|30
1629942050000|2021-08-26 01:40:50|3222.41|3213.71|3222.39|3213.69|3222.58|3213.88|3222.35|3213.65|19
1629942060000|2021-08-26 01:41:00|3222.4|3213.7|3223.36|3214.66|3223.36|3214.66|3222.4|3213.7|32
1629942070000|2021-08-26 01:41:10|3223.4|3214.7|3223.53|3214.83|3223.55|3214.85|3223.25|3214.55|34
1629942080000|2021-08-26 01:41:20|3223.52|3214.82|3223.29|3214.59|3224.31|3215.61|3223.26|3214.56|37
1629942090000|2021-08-26 01:41:30|3223.24|3214.54|3222.34|3213.64|3223.26|3214.56|3222.08|3213.38|28
1629942100000|2021-08-26 01:41:40|3222.23|3213.53|3220.69|3211.99|3222.37|3213.67|3220.69|3211.99|26
1629942110000|2021-08-26 01:41:50|3220.66|3211.96|3219.75|3211.05|3220.67|3211.97|3219.75|3211.05|26
1629942120000|2021-08-26 01:42:00|3219.73|3211.03|3220.49|3211.79|3221.06|3212.36|3219.54|3210.84|28
1629942130000|2021-08-26 01:42:10|3220.5|3211.8|3220.59|3211.89|3220.88|3212.18|3220.11|3211.41|26
1629942140000|2021-08-26 01:42:20|3220.61|3211.91|3220.73|3212.03|3220.79|3212.09|3220.51|3211.81|23
1629942150000|2021-08-26 01:42:30|3220.67|3211.97|3220.66|3211.96|3220.81|3212.11|3220.52|3211.82|28
1629942160000|2021-08-26 01:42:40|3220.62|3211.92|3220.63|3211.93|3220.78|3212.08|3220.55|3211.85|23
1629942170000|2021-08-26 01:42:50|3220.69|3211.99|3220.9|3212.2|3220.9|3212.2|3220.55|3211.85|18
1629942180000|2021-08-26 01:43:00|3221|3212.3|3221.77|3213.07|3221.94|3213.24|3221|3212.3|22
1629942190000|2021-08-26 01:43:10|3221.79|3213.09|3221.48|3212.78|3221.85|3213.15|3221.47|3212.77|19
1629942200000|2021-08-26 01:43:20|3221.5|3212.8|3220.84|3212.14|3221.7|3213|3220.84|3212.14|14
1629942210000|2021-08-26 01:43:30|3220.73|3212.03|3218.94|3210.24|3220.73|3212.03|3218.94|3210.24|37
1629942220000|2021-08-26 01:43:40|3218.99|3210.29|3218.69|3209.99|3219.14|3210.44|3218.69|3209.99|35
1629942230000|2021-08-26 01:43:50|3218.57|3209.87|3218.29|3209.59|3218.93|3210.23|3217.77|3209.07|39
1629942240000|2021-08-26 01:44:00|3218.24|3209.54|3218.48|3209.78|3220.29|3211.59|3218.24|3209.54|33
1629942250000|2021-08-26 01:44:10|3218.47|3209.77|3217.48|3208.78|3218.47|3209.77|3217.26|3208.56|36
1629942260000|2021-08-26 01:44:20|3217.45|3208.75|3217.63|3208.93|3218.23|3209.53|3217.2|3208.5|37
1629942270000|2021-08-26 01:44:30|3217.68|3208.98|3217.95|3209.25|3218.72|3210.02|3217.66|3208.96|36
1629942280000|2021-08-26 01:44:40|3217.91|3209.21|3217.4|3208.7|3217.91|3209.21|3217.17|3208.47|35
1629942290000|2021-08-26 01:44:50|3217.48|3208.78|3217.28|3208.58|3217.87|3209.17|3217.17|3208.47|37
1629942300000|2021-08-26 01:45:00|3217.27|3208.57|3217.52|3208.82|3217.69|3208.99|3217.27|3208.57|30
1629942310000|2021-08-26 01:45:10|3217.48|3208.78|3218.29|3209.59|3218.29|3209.59|3217.48|3208.78|37
1629942320000|2021-08-26 01:45:20|3218.24|3209.54|3219.86|3211.16|3220|3211.3|3218.14|3209.44|34
1629942330000|2021-08-26 01:45:30|3220|3211.3|3220.33|3211.63|3220.45|3211.75|3219.96|3211.26|18
1629942340000|2021-08-26 01:45:40|3220.4|3211.7|3221.44|3212.74|3221.78|3213.08|3220.4|3211.7|31
1629942350000|2021-08-26 01:45:50|3221.47|3212.77|3221.7|3213|3221.7|3213|3221.34|3212.64|12
1629942360000|2021-08-26 01:46:00|3221.68|3212.98|3222.48|3213.78|3222.57|3213.87|3221.68|3212.98|23
1629942370000|2021-08-26 01:46:10|3222.54|3213.84|3222.22|3213.52|3222.54|3213.84|3221.89|3213.19|26
1629942380000|2021-08-26 01:46:20|3222.2|3213.5|3222.23|3213.53|3222.68|3213.98|3222.1|3213.4|15
1629942390000|2021-08-26 01:46:30|3222.45|3213.75|3222.37|3213.67|3222.46|3213.76|3222.23|3213.53|19
1629942400000|2021-08-26 01:46:40|3222.23|3213.53|3222.35|3213.65|3222.39|3213.69|3222.21|3213.51|21
1629942410000|2021-08-26 01:46:50|3222.39|3213.69|3222.99|3214.29|3223.49|3214.79|3221.79|3213.09|30
1629942420000|2021-08-26 01:47:00|3223.02|3214.32|3223.82|3215.12|3224.44|3215.74|3223.02|3214.32|30
1629942430000|2021-08-26 01:47:10|3224.04|3215.34|3223.47|3214.77|3224.45|3215.75|3223.42|3214.72|28
1629942440000|2021-08-26 01:47:20|3223.5|3214.8|3223.95|3215.25|3223.95|3215.25|3223.31|3214.61|35
1629942450000|2021-08-26 01:47:30|3223.99|3215.29|3224.78|3216.08|3224.86|3216.16|3223.91|3215.21|33
1629942460000|2021-08-26 01:47:40|3224.81|3216.11|3225.4|3216.7|3225.4|3216.7|3224.78|3216.08|13
1629942470000|2021-08-26 01:47:50|3225.43|3216.73|3225.2|3216.5|3226.15|3217.45|3225.2|3216.5|12
1629942480000|2021-08-26 01:48:00|3225.17|3216.47|3223.97|3215.27|3225.29|3216.59|3223.97|3215.27|31
1629942490000|2021-08-26 01:48:10|3223.85|3215.15|3222.18|3213.48|3223.85|3215.15|3222.18|3213.48|32
1629942500000|2021-08-26 01:48:20|3222.13|3213.43|3222.63|3213.93|3222.63|3213.93|3222.04|3213.34|33
1629942510000|2021-08-26 01:48:30|3222.51|3213.81|3222.6|3213.9|3222.6|3213.9|3222.03|3213.33|34
1629942520000|2021-08-26 01:48:40|3222.62|3213.92|3223.38|3214.68|3223.38|3214.68|3222.44|3213.74|33
1629942530000|2021-08-26 01:48:50|3223.49|3214.79|3224.42|3215.72|3224.42|3215.72|3222.82|3214.12|35
1629942540000|2021-08-26 01:49:00|3224.53|3215.83|3223.55|3214.85|3224.53|3215.83|3223.53|3214.83|35
1629942550000|2021-08-26 01:49:10|3223.73|3215.03|3223.41|3214.71|3224.85|3216.15|3223.41|3214.71|38
1629942560000|2021-08-26 01:49:20|3223.1|3214.4|3223.06|3214.36|3223.1|3214.4|3222.62|3213.92|35
1629942570000|2021-08-26 01:49:30|3223.18|3214.48|3222.18|3213.48|3223.22|3214.52|3222.01|3213.31|36
1629942580000|2021-08-26 01:49:40|3222.32|3213.62|3224.17|3215.47|3224.19|3215.49|3222.22|3213.52|35
1629942590000|2021-08-26 01:49:50|3224.19|3215.49|3223.8|3215.1|3224.19|3215.49|3223.76|3215.06|28
1629942600000|2021-08-26 01:50:00|3223.85|3215.15|3224.11|3215.41|3224.55|3215.85|3223.85|3215.15|29
1629942610000|2021-08-26 01:50:10|3224.1|3215.4|3223.86|3215.16|3224.12|3215.42|3223.8|3215.1|19
1629942620000|2021-08-26 01:50:20|3223.87|3215.17|3223.14|3214.44|3223.91|3215.21|3222.93|3214.23|32
1629942630000|2021-08-26 01:50:30|3223.16|3214.46|3222.91|3214.21|3223.23|3214.53|3222.31|3213.61|31
1629942640000|2021-08-26 01:50:40|3222.97|3214.27|3222.7|3214|3223.17|3214.47|3222.7|3214|32
1629942650000|2021-08-26 01:50:50|3222.74|3214.04|3222.61|3213.91|3223.19|3214.49|3222.55|3213.85|36
1629942660000|2021-08-26 01:51:00|3222.64|3213.94|3222.77|3214.07|3222.95|3214.25|3222.64|3213.94|34
1629942670000|2021-08-26 01:51:10|3222.78|3214.08|3222.94|3214.24|3223.22|3214.52|3222.06|3213.36|38
1629942680000|2021-08-26 01:51:20|3223.05|3214.35|3222.36|3213.66|3223.27|3214.57|3222.32|3213.62|38
1629942690000|2021-08-26 01:51:30|3222.42|3213.72|3220.95|3212.25|3223.66|3214.96|3220.95|3212.25|36
1629942700000|2021-08-26 01:51:40|3220.87|3212.17|3220.29|3211.59|3220.95|3212.25|3220.23|3211.53|24
1629942710000|2021-08-26 01:51:50|3220.36|3211.66|3220.73|3212.03|3220.94|3212.24|3219.52|3210.82|36
1629942720000|2021-08-26 01:52:00|3220.65|3211.95|3220.66|3211.96|3221.36|3212.66|3220.41|3211.71|31
1629942730000|2021-08-26 01:52:10|3220.71|3212.01|3218.93|3210.23|3220.82|3212.12|3218.93|3210.23|22
1629942740000|2021-08-26 01:52:20|3218.89|3210.19|3219.5|3210.8|3219.5|3210.8|3218.36|3209.66|32
1629942750000|2021-08-26 01:52:30|3219.44|3210.74|3219.93|3211.23|3220.64|3211.94|3219.24|3210.54|37
1629942760000|2021-08-26 01:52:40|3219.96|3211.26|3220.26|3211.56|3221.78|3213.08|3219.96|3211.26|36
1629942770000|2021-08-26 01:52:50|3220.38|3211.68|3219.02|3210.32|3220.38|3211.68|3218.85|3210.15|35
1629942780000|2021-08-26 01:53:00|3218.88|3210.18|3218.25|3209.55|3218.88|3210.18|3218.09|3209.39|35
1629942790000|2021-08-26 01:53:10|3218.26|3209.56|3218.98|3210.28|3219.01|3210.31|3218.06|3209.36|34
1629942800000|2021-08-26 01:53:20|3219.01|3210.31|3218.95|3210.25|3219.95|3211.25|3218.74|3210.04|37
1629942810000|2021-08-26 01:53:30|3219.04|3210.34|3220.82|3212.12|3220.82|3212.12|3219.04|3210.34|37
1629942820000|2021-08-26 01:53:40|3220.8|3212.1|3219.39|3210.69|3220.97|3212.27|3219.37|3210.67|37
1629942830000|2021-08-26 01:53:50|3219.58|3210.88|3219.97|3211.27|3221.01|3212.31|3219.58|3210.88|40
1629942840000|2021-08-26 01:54:00|3219.81|3211.11|3220.43|3211.73|3220.53|3211.83|3219.67|3210.97|34
1629942850000|2021-08-26 01:54:10|3220.35|3211.65|3220.16|3211.46|3220.42|3211.72|3220.14|3211.44|21
1629942860000|2021-08-26 01:54:20|3220.19|3211.49|3220.05|3211.35|3220.21|3211.51|3219.95|3211.25|20
1629942870000|2021-08-26 01:54:30|3219.98|3211.28|3219.58|3210.88|3220.05|3211.35|3219.36|3210.66|23
1629942880000|2021-08-26 01:54:40|3219.59|3210.89|3219.86|3211.16|3219.93|3211.23|3219.39|3210.69|33
1629942890000|2021-08-26 01:54:50|3219.85|3211.15|3218.01|3209.31|3219.85|3211.15|3217.98|3209.28|31
1629942900000|2021-08-26 01:55:00|3218.05|3209.35|3218.07|3209.37|3218.33|3209.63|3217.88|3209.18|35
1629942910000|2021-08-26 01:55:10|3218.04|3209.34|3218.14|3209.44|3218.27|3209.57|3218.04|3209.34|35
1629942920000|2021-08-26 01:55:20|3218.13|3209.43|3217.61|3208.91|3218.23|3209.53|3217.5|3208.8|19
1629942930000|2021-08-26 01:55:30|3217.6|3208.9|3218.59|3209.89|3218.87|3210.17|3217.6|3208.9|26
1629942940000|2021-08-26 01:55:40|3218.7|3210|3217.94|3209.24|3218.7|3210|3217.78|3209.08|12
1629942950000|2021-08-26 01:55:50|3217.83|3209.13|3217.55|3208.85|3217.89|3209.19|3217.47|3208.77|17
1629942960000|2021-08-26 01:56:00|3217.47|3208.77|3217.55|3208.85|3217.62|3208.92|3217.47|3208.77|24
1629942970000|2021-08-26 01:56:10|3217.57|3208.87|3217.25|3208.55|3217.81|3209.11|3217.25|3208.55|30
1629942980000|2021-08-26 01:56:20|3217.26|3208.56|3218.74|3210.04|3219.03|3210.33|3217.26|3208.56|37
1629942990000|2021-08-26 01:56:30|3218.89|3210.19|3218.73|3210.03|3219.42|3210.72|3218.64|3209.94|36
1629943000000|2021-08-26 01:56:40|3218.69|3209.99|3218.69|3209.99|3219.45|3210.75|3218.54|3209.84|30
1629943010000|2021-08-26 01:56:50|3218.89|3210.19|3219.27|3210.57|3219.36|3210.66|3218.67|3209.97|31
1629943020000|2021-08-26 01:57:00|3219.14|3210.44|3218.69|3209.99|3219.14|3210.44|3218.47|3209.77|36
1629943030000|2021-08-26 01:57:10|3218.72|3210.02|3217.37|3208.67|3218.93|3210.23|3217.37|3208.67|39
1629943040000|2021-08-26 01:57:20|3217.56|3208.86|3217.21|3208.51|3217.62|3208.92|3217.21|3208.51|34
1629943050000|2021-08-26 01:57:30|3217.13|3208.43|3217.02|3208.32|3217.3|3208.6|3217.02|3208.32|34
1629943060000|2021-08-26 01:57:40|3217.11|3208.41|3216.92|3208.22|3217.3|3208.6|3216.92|3208.22|26
1629943070000|2021-08-26 01:57:50|3216.93|3208.23|3216.73|3208.03|3216.99|3208.29|3216.58|3207.88|26
1629943080000|2021-08-26 01:58:00|3216.86|3208.16|3216.84|3208.14|3216.97|3208.27|3215.95|3207.25|26
1629943090000|2021-08-26 01:58:10|3216.73|3208.03|3216.62|3207.92|3217.53|3208.83|3216.62|3207.92|36
1629943100000|2021-08-26 01:58:20|3216.67|3207.97|3216.27|3207.57|3216.79|3208.09|3216.27|3207.57|30
1629943110000|2021-08-26 01:58:30|3216.33|3207.63|3216.36|3207.66|3216.46|3207.76|3216.15|3207.45|33
1629943120000|2021-08-26 01:58:40|3216.34|3207.64|3216.19|3207.49|3216.39|3207.69|3216.15|3207.45|33
1629943130000|2021-08-26 01:58:50|3216.16|3207.46|3216.16|3207.46|3216.31|3207.61|3216.15|3207.45|21
1629943140000|2021-08-26 01:59:00|3216.18|3207.48|3217.23|3208.53|3217.23|3208.53|3216.18|3207.48|30
1629943150000|2021-08-26 01:59:10|3217.27|3208.57|3217.41|3208.71|3218.01|3209.31|3217.27|3208.57|32
1629943160000|2021-08-26 01:59:20|3217.39|3208.69|3217.6|3208.9|3217.6|3208.9|3217.13|3208.43|25
1629943170000|2021-08-26 01:59:30|3217.57|3208.87|3217.43|3208.73|3217.6|3208.9|3217.43|3208.73|17
1629943180000|2021-08-26 01:59:40|3217.4|3208.7|3215.86|3207.16|3217.42|3208.72|3215.72|3207.02|30
1629943190000|2021-08-26 01:59:50|3216.03|3207.33|3215.61|3206.91|3216.05|3207.35|3215.61|3206.91|35
1629943200000|2021-08-26 02:00:00|3215.62|3206.92|3215.46|3206.76|3215.74|3207.04|3215.31|3206.61|23
1629943210000|2021-08-26 02:00:10|3215.39|3206.69|3215.53|3206.83|3215.7|3207|3215.39|3206.69|32
1629943220000|2021-08-26 02:00:20|3215.46|3206.76|3215.52|3206.82|3215.81|3207.11|3215.45|3206.75|33
1629943230000|2021-08-26 02:00:30|3215.6|3206.9|3216.61|3207.91|3216.61|3207.91|3215.36|3206.66|36
1629943240000|2021-08-26 02:00:40|3216.65|3207.95|3217.44|3208.74|3217.95|3209.25|3216.48|3207.78|38
1629943250000|2021-08-26 02:00:50|3217.71|3209.01|3218.47|3209.77|3218.79|3210.09|3217.44|3208.74|36
1629943260000|2021-08-26 02:01:00|3218.75|3210.05|3218.48|3209.78|3219.03|3210.33|3218.48|3209.78|38
1629943270000|2021-08-26 02:01:10|3218.63|3209.93|3218.6|3209.9|3218.9|3210.2|3218.48|3209.78|31
1629943280000|2021-08-26 02:01:20|3218.72|3210.02|3219.55|3210.85|3219.92|3211.22|3218.72|3210.02|33
1629943290000|2021-08-26 02:01:30|3219.54|3210.84|3221.35|3212.65|3221.42|3212.72|3219.54|3210.84|37
1629943300000|2021-08-26 02:01:40|3221.52|3212.82|3221.49|3212.79|3221.7|3213|3221.35|3212.65|35
1629943310000|2021-08-26 02:01:50|3221.59|3212.89|3221.4|3212.7|3221.89|3213.19|3220.52|3211.82|38
1629943320000|2021-08-26 02:02:00|3221.44|3212.74|3221.48|3212.78|3221.67|3212.97|3220.98|3212.28|27
1629943330000|2021-08-26 02:02:10|3221.46|3212.76|3221.51|3212.81|3221.59|3212.89|3221.38|3212.68|20
1629943340000|2021-08-26 02:02:20|3221.55|3212.85|3220.7|3212|3221.65|3212.95|3220.7|3212|22
1629943350000|2021-08-26 02:02:30|3220.79|3212.09|3220.84|3212.14|3221.1|3212.4|3220.63|3211.93|30
1629943360000|2021-08-26 02:02:40|3221|3212.3|3221.19|3212.49|3221.21|3212.51|3221|3212.3|13
1629943370000|2021-08-26 02:02:50|3221.2|3212.5|3221.17|3212.47|3221.2|3212.5|3221.17|3212.47|2
1629943380000|2021-08-26 02:03:00|3220.75|3212.05|3220.73|3212.03|3220.75|3212.05|3220.46|3211.76|25
1629943390000|2021-08-26 02:03:10|3220.69|3211.99|3220.21|3211.51|3220.75|3212.05|3220.2|3211.5|23
1629943400000|2021-08-26 02:03:20|3220.34|3211.64|3220.05|3211.35|3220.34|3211.64|3219.97|3211.27|30
1629943410000|2021-08-26 02:03:30|3220.06|3211.36|3219.67|3210.97|3220.08|3211.38|3219.56|3210.86|19
1629943420000|2021-08-26 02:03:40|3219.7|3211|3219.52|3210.82|3219.84|3211.14|3219.52|3210.82|29
1629943430000|2021-08-26 02:03:50|3219.37|3210.67|3220.9|3212.2|3220.9|3212.2|3219.33|3210.63|35
1629943440000|2021-08-26 02:04:00|3221.03|3212.33|3221.63|3212.93|3221.69|3212.99|3221.03|3212.33|36
1629943450000|2021-08-26 02:04:10|3221.57|3212.87|3221.53|3212.83|3221.89|3213.19|3221.2|3212.5|33
1629943460000|2021-08-26 02:04:20|3221.58|3212.88|3221.35|3212.65|3221.76|3213.06|3221.25|3212.55|27
1629943470000|2021-08-26 02:04:30|3221.29|3212.59|3221.61|3212.91|3221.71|3213.01|3221.12|3212.42|31
1629943480000|2021-08-26 02:04:40|3221.55|3212.85|3220.35|3211.65|3221.55|3212.85|3220.1|3211.4|38
1629943490000|2021-08-26 02:04:50|3220.12|3211.42|3219.85|3211.15|3220.14|3211.44|3219.32|3210.62|33
1629943500000|2021-08-26 02:05:00|3219.86|3211.16|3220.97|3212.27|3221|3212.3|3219.83|3211.13|36
1629943510000|2021-08-26 02:05:10|3220.92|3212.22|3221.8|3213.1|3221.81|3213.11|3220.66|3211.96|34
1629943520000|2021-08-26 02:05:20|3221.81|3213.11|3222.27|3213.57|3222.95|3214.25|3221.28|3212.58|37
1629943530000|2021-08-26 02:05:30|3222.46|3213.76|3223.01|3214.31|3223.01|3214.31|3222.45|3213.75|17
1629943540000|2021-08-26 02:05:40|3223|3214.3|3222.93|3214.23|3223.09|3214.39|3222.86|3214.16|14
1629943550000|2021-08-26 02:05:50|3223.08|3214.38|3223.41|3214.71|3223.67|3214.97|3223.04|3214.34|24
1629943560000|2021-08-26 02:06:00|3223.42|3214.72|3223.05|3214.35|3223.42|3214.72|3222.3|3213.6|29
1629943570000|2021-08-26 02:06:10|3223.12|3214.42|3223.47|3214.77|3223.49|3214.79|3223.1|3214.4|18
1629943580000|2021-08-26 02:06:20|3223.51|3214.81|3224.01|3215.31|3224.01|3215.31|3223.5|3214.8|17
1629943590000|2021-08-26 02:06:30|3224|3215.3|3224.29|3215.59|3224.55|3215.85|3223.79|3215.09|31
1629943600000|2021-08-26 02:06:40|3224.71|3216.01|3225.54|3216.84|3225.54|3216.84|3224.09|3215.39|20
1629943610000|2021-08-26 02:06:50|3225.55|3216.85|3225.02|3216.32|3225.73|3217.03|3225|3216.3|35
1629943620000|2021-08-26 02:07:00|3224.78|3216.08|3224.37|3215.67|3224.8|3216.1|3223.45|3214.75|38
1629943630000|2021-08-26 02:07:10|3224.47|3215.77|3223.73|3215.03|3224.6|3215.9|3223.66|3214.96|36
1629943640000|2021-08-26 02:07:20|3223.69|3214.99|3222.29|3213.59|3223.69|3214.99|3221.4|3212.7|40
1629943650000|2021-08-26 02:07:30|3222.3|3213.6|3225.35|3216.65|3225.35|3216.65|3222.3|3213.6|38
1629943660000|2021-08-26 02:07:40|3225.4|3216.7|3225.26|3216.56|3225.48|3216.78|3225.14|3216.44|19
1629943670000|2021-08-26 02:07:50|3225.27|3216.57|3225.29|3216.59|3225.45|3216.75|3225.27|3216.57|20
1629943680000|2021-08-26 02:08:00|3225.44|3216.74|3225.42|3216.72|3225.44|3216.74|3224.85|3216.15|24
1629943690000|2021-08-26 02:08:10|3225.41|3216.71|3225.16|3216.46|3225.44|3216.74|3224.95|3216.25|30
1629943700000|2021-08-26 02:08:20|3225.18|3216.48|3225.19|3216.49|3225.41|3216.71|3225.17|3216.47|29
1629943710000|2021-08-26 02:08:30|3225.27|3216.57|3225.16|3216.46|3225.27|3216.57|3225.13|3216.43|6
1629943720000|2021-08-26 02:08:40|3225.31|3216.61|3225.3|3216.6|3225.38|3216.68|3224.97|3216.27|33
1629943730000|2021-08-26 02:08:50|3225.27|3216.57|3225.42|3216.72|3225.5|3216.8|3225.1|3216.4|27
1629943740000|2021-08-26 02:09:00|3225.6|3216.9|3225.82|3217.12|3226.41|3217.71|3224.35|3215.65|34
1629943750000|2021-08-26 02:09:10|3226.46|3217.76|3226.59|3217.89|3226.89|3218.19|3226.21|3217.51|31
1629943760000|2021-08-26 02:09:20|3226.55|3217.85|3226.39|3217.69|3226.79|3218.09|3226.27|3217.57|28
1629943770000|2021-08-26 02:09:30|3226.33|3217.63|3225.85|3217.15|3227.09|3218.39|3225.85|3217.15|28
1629943780000|2021-08-26 02:09:40|3225.8|3217.1|3226.78|3218.08|3227.63|3218.93|3225.19|3216.49|36
1629943790000|2021-08-26 02:09:50|3227.16|3218.46|3226.01|3217.31|3227.16|3218.46|3225.91|3217.21|34
1629943800000|2021-08-26 02:10:00|3225.92|3217.22|3226.71|3218.01|3226.96|3218.26|3225.82|3217.12|39
1629943810000|2021-08-26 02:10:10|3226.57|3217.87|3226.42|3217.72|3226.9|3218.2|3226.13|3217.43|35
1629943820000|2021-08-26 02:10:20|3226.52|3217.82|3226.37|3217.67|3226.67|3217.97|3226.26|3217.56|36
1629943830000|2021-08-26 02:10:30|3226.36|3217.66|3226.53|3217.83|3227.05|3218.35|3226.13|3217.43|37
1629943840000|2021-08-26 02:10:40|3226.65|3217.95|3226.21|3217.51|3226.65|3217.95|3226.19|3217.49|28
1629943850000|2021-08-26 02:10:50|3226.22|3217.52|3226.26|3217.56|3226.3|3217.6|3226.16|3217.46|26
1629943860000|2021-08-26 02:11:00|3226.23|3217.53|3226.19|3217.49|3226.33|3217.63|3225.88|3217.18|26
1629943870000|2021-08-26 02:11:10|3226.22|3217.52|3226.21|3217.51|3226.37|3217.67|3226.09|3217.39|30
1629943880000|2021-08-26 02:11:20|3226.15|3217.45|3225.23|3216.53|3226.2|3217.5|3225.23|3216.53|30
1629943890000|2021-08-26 02:11:30|3225.27|3216.57|3226.18|3217.48|3226.66|3217.96|3225.27|3216.57|34
1629943900000|2021-08-26 02:11:40|3226.43|3217.73|3226.31|3217.61|3227|3218.3|3226.26|3217.56|31
1629943910000|2021-08-26 02:11:50|3226.26|3217.56|3226.51|3217.81|3226.6|3217.9|3226.26|3217.56|34
1629943920000|2021-08-26 02:12:00|3226.47|3217.77|3225.75|3217.05|3226.57|3217.87|3225.25|3216.55|38
1629943930000|2021-08-26 02:12:10|3225.88|3217.18|3225.48|3216.78|3225.95|3217.25|3225.48|3216.78|36
1629943940000|2021-08-26 02:12:20|3225.44|3216.74|3224.35|3215.65|3225.44|3216.74|3224.12|3215.42|31
1629943950000|2021-08-26 02:12:30|3224.27|3215.57|3223.05|3214.35|3224.41|3215.71|3222.96|3214.26|35
1629943960000|2021-08-26 02:12:40|3222.97|3214.27|3222.46|3213.76|3223.71|3215.01|3222.38|3213.68|36
1629943970000|2021-08-26 02:12:50|3222.51|3213.81|3222.45|3213.75|3222.6|3213.9|3222.33|3213.63|34
1629943980000|2021-08-26 02:13:00|3222.43|3213.73|3222.91|3214.21|3223.21|3214.51|3222.36|3213.66|33
1629943990000|2021-08-26 02:13:10|3222.92|3214.22|3221.99|3213.29|3222.92|3214.22|3221.99|3213.29|28
1629944000000|2021-08-26 02:13:20|3222.06|3213.36|3222.04|3213.34|3222.2|3213.5|3221.91|3213.21|28
1629944010000|2021-08-26 02:13:30|3221.93|3213.23|3223.41|3214.71|3223.45|3214.75|3221.88|3213.18|28
1629944020000|2021-08-26 02:13:40|3223.32|3214.62|3223.29|3214.59|3223.44|3214.74|3223.22|3214.52|30
1629944030000|2021-08-26 02:13:50|3223.3|3214.6|3223.56|3214.86|3223.74|3215.04|3223.3|3214.6|23
1629944040000|2021-08-26 02:14:00|3223.59|3214.89|3223.46|3214.76|3223.59|3214.89|3223.46|3214.76|29
1629944050000|2021-08-26 02:14:10|3223.37|3214.67|3223.58|3214.88|3223.73|3215.03|3223.34|3214.64|31
1629944060000|2021-08-26 02:14:20|3223.59|3214.89|3224.18|3215.48|3224.46|3215.76|3223.51|3214.81|32
1629944070000|2021-08-26 02:14:30|3224.3|3215.6|3223.42|3214.72|3224.4|3215.7|3223.42|3214.72|32
1629944080000|2021-08-26 02:14:40|3223.46|3214.76|3223.41|3214.71|3223.79|3215.09|3223.41|3214.71|34
1629944090000|2021-08-26 02:14:50|3223.6|3214.9|3223.5|3214.8|3223.71|3215.01|3223.35|3214.65|25
1629944100000|2021-08-26 02:15:00|3223.49|3214.79|3222|3213.3|3223.59|3214.89|3221.97|3213.27|32
1629944110000|2021-08-26 02:15:10|3221.96|3213.26|3221.79|3213.09|3222.03|3213.33|3221.68|3212.98|34
1629944120000|2021-08-26 02:15:20|3221.82|3213.12|3221.84|3213.14|3222.06|3213.36|3221.7|3213|30
1629944130000|2021-08-26 02:15:30|3221.8|3213.1|3221.84|3213.14|3221.87|3213.17|3221.67|3212.97|18
1629944140000|2021-08-26 02:15:40|3221.83|3213.13|3221.27|3212.57|3221.83|3213.13|3221.11|3212.41|33
1629944150000|2021-08-26 02:15:50|3221.26|3212.56|3220.75|3212.05|3221.26|3212.56|3220.73|3212.03|16
1629944160000|2021-08-26 02:16:00|3220.73|3212.03|3220.75|3212.05|3220.79|3212.09|3220.73|3212.03|8
1629944170000|2021-08-26 02:16:10|3220.78|3212.08|3221.4|3212.7|3221.5|3212.8|3220.78|3212.08|23
1629944180000|2021-08-26 02:16:20|3221.5|3212.8|3222.42|3213.72|3222.78|3214.08|3221.5|3212.8|32
1629944190000|2021-08-26 02:16:30|3222.48|3213.78|3222.91|3214.21|3223.11|3214.41|3222.43|3213.73|28
1629944200000|2021-08-26 02:16:40|3223|3214.3|3223.46|3214.76|3223.7|3215|3222.83|3214.13|21
1629944210000|2021-08-26 02:16:50|3223.3|3214.6|3223.46|3214.76|3223.85|3215.15|3223.3|3214.6|34
1629944220000|2021-08-26 02:17:00|3223.45|3214.75|3223.41|3214.71|3223.72|3215.02|3223.2|3214.5|26
1629944230000|2021-08-26 02:17:10|3223.72|3215.02|3223.27|3214.57|3223.72|3215.02|3223.26|3214.56|27
1629944240000|2021-08-26 02:17:20|3223.28|3214.58|3221.31|3212.61|3223.43|3214.73|3221.25|3212.55|33
1629944250000|2021-08-26 02:17:30|3221.46|3212.76|3221.69|3212.99|3221.79|3213.09|3221.18|3212.48|35
1629944260000|2021-08-26 02:17:40|3221.8|3213.1|3221.71|3213.01|3221.9|3213.2|3221.55|3212.85|26
1629944270000|2021-08-26 02:17:50|3221.7|3213|3220.06|3211.36|3221.76|3213.06|3219.88|3211.18|28
1629944280000|2021-08-26 02:18:00|3219.99|3211.29|3220.18|3211.48|3220.55|3211.85|3219.96|3211.26|39
1629944290000|2021-08-26 02:18:10|3220.06|3211.36|3220|3211.3|3220.16|3211.46|3219.89|3211.19|31
1629944300000|2021-08-26 02:18:20|3219.92|3211.22|3219.7|3211|3219.94|3211.24|3219.55|3210.85|27
1629944310000|2021-08-26 02:18:30|3219.53|3210.83|3219.59|3210.89|3219.85|3211.15|3219.52|3210.82|25
1629944320000|2021-08-26 02:18:40|3219.58|3210.88|3218.67|3209.97|3219.75|3211.05|3218.67|3209.97|33
1629944330000|2021-08-26 02:18:50|3218.53|3209.83|3218.02|3209.32|3218.94|3210.24|3218.02|3209.32|33
1629944340000|2021-08-26 02:19:00|3217.92|3209.22|3217.59|3208.89|3218.03|3209.33|3216.55|3207.85|39
1629944350000|2021-08-26 02:19:10|3217.49|3208.79|3217.95|3209.25|3218|3209.3|3217.4|3208.7|37
1629944360000|2021-08-26 02:19:20|3217.94|3209.24|3217.76|3209.06|3217.94|3209.24|3216.69|3207.99|35
1629944370000|2021-08-26 02:19:30|3217.73|3209.03|3217.81|3209.11|3218.03|3209.33|3217.55|3208.85|34
1629944380000|2021-08-26 02:19:40|3217.82|3209.12|3217.4|3208.7|3217.95|3209.25|3217.31|3208.61|35
1629944390000|2021-08-26 02:19:50|3217.39|3208.69|3217.53|3208.83|3217.73|3209.03|3217.26|3208.56|37
1629944400000|2021-08-26 02:20:00|3217.51|3208.81|3217.6|3208.9|3217.66|3208.96|3217.43|3208.73|34
1629944410000|2021-08-26 02:20:10|3217.61|3208.91|3219.77|3211.07|3219.77|3211.07|3217.58|3208.88|38
1629944420000|2021-08-26 02:20:20|3219.39|3210.69|3219.61|3210.91|3219.75|3211.05|3219.35|3210.65|39
1629944430000|2021-08-26 02:20:30|3219.62|3210.92|3219.9|3211.2|3219.96|3211.26|3219.55|3210.85|24
1629944440000|2021-08-26 02:20:40|3219.85|3211.15|3219.95|3211.25|3220.07|3211.37|3219.85|3211.15|26
1629944450000|2021-08-26 02:20:50|3219.97|3211.27|3219.89|3211.19|3220.04|3211.34|3219.88|3211.18|19
1629944460000|2021-08-26 02:21:00|3219.91|3211.21|3219.88|3211.18|3219.93|3211.23|3219.87|3211.17|20
1629944470000|2021-08-26 02:21:10|3219.91|3211.21|3217.86|3209.16|3220.04|3211.34|3217.86|3209.16|15
1629944480000|2021-08-26 02:21:20|3217.97|3209.27|3216.14|3207.44|3217.97|3209.27|3216.01|3207.31|35
1629944490000|2021-08-26 02:21:30|3216|3207.3|3215.82|3207.12|3216.18|3207.48|3215.64|3206.94|34
1629944500000|2021-08-26 02:21:40|3216.21|3207.51|3217.34|3208.64|3217.37|3208.67|3215.89|3207.19|34
1629944510000|2021-08-26 02:21:50|3217.33|3208.63|3218.58|3209.88|3218.59|3209.89|3217.27|3208.57|33
1629944520000|2021-08-26 02:22:00|3218.73|3210.03|3219.21|3210.51|3219.39|3210.69|3218.67|3209.97|34
1629944530000|2021-08-26 02:22:10|3219.25|3210.55|3219.29|3210.59|3219.33|3210.63|3219.16|3210.46|31
1629944540000|2021-08-26 02:22:20|3219.32|3210.62|3219.4|3210.7|3219.4|3210.7|3219.22|3210.52|29
1629944550000|2021-08-26 02:22:30|3219.42|3210.72|3217.34|3208.64|3219.43|3210.73|3217.34|3208.64|31
1629944560000|2021-08-26 02:22:40|3217.47|3208.77|3216.72|3208.02|3217.67|3208.97|3216.35|3207.65|34
1629944570000|2021-08-26 02:22:50|3216.69|3207.99|3216.85|3208.15|3216.91|3208.21|3216.69|3207.99|27
1629944580000|2021-08-26 02:23:00|3216.68|3207.98|3216.17|3207.47|3216.68|3207.98|3215.75|3207.05|22
1629944590000|2021-08-26 02:23:10|3216.07|3207.37|3217.45|3208.75|3217.45|3208.75|3215.93|3207.23|37
1629944600000|2021-08-26 02:23:20|3217.78|3209.08|3217.86|3209.16|3217.91|3209.21|3217.64|3208.94|35
1629944610000|2021-08-26 02:23:30|3217.81|3209.11|3217.72|3209.02|3217.85|3209.15|3217.49|3208.79|25
1629944620000|2021-08-26 02:23:40|3217.74|3209.04|3220.08|3211.38|3220.08|3211.38|3217.74|3209.04|39
1629944630000|2021-08-26 02:23:50|3220.02|3211.32|3219.81|3211.11|3220.11|3211.41|3219.66|3210.96|34
1629944640000|2021-08-26 02:24:00|3219.72|3211.02|3220.13|3211.43|3220.31|3211.61|3219.72|3211.02|35
1629944650000|2021-08-26 02:24:10|3220.15|3211.45|3220.31|3211.61|3220.77|3212.07|3220.14|3211.44|33
1629944660000|2021-08-26 02:24:20|3220.46|3211.76|3221.6|3212.9|3222.02|3213.32|3220.46|3211.76|37
1629944670000|2021-08-26 02:24:30|3221.65|3212.95|3221.33|3212.63|3221.68|3212.98|3220.8|3212.1|37
1629944680000|2021-08-26 02:24:40|3221.24|3212.54|3221.37|3212.67|3221.64|3212.94|3221.15|3212.45|34
1629944690000|2021-08-26 02:24:50|3221.2|3212.5|3221.67|3212.97|3221.67|3212.97|3220.9|3212.2|33
1629944700000|2021-08-26 02:25:00|3221.07|3212.37|3221.04|3212.34|3221.6|3212.9|3220.65|3211.95|34
1629944710000|2021-08-26 02:25:10|3221.01|3212.31|3221.01|3212.31|3221.3|3212.6|3220.9|3212.2|33
1629944720000|2021-08-26 02:25:20|3221.09|3212.39|3220.73|3212.03|3221.15|3212.45|3220.7|3212|29
1629944730000|2021-08-26 02:25:30|3220.69|3211.99|3219.85|3211.15|3220.69|3211.99|3219.84|3211.14|22
1629944740000|2021-08-26 02:25:40|3219.87|3211.17|3220.07|3211.37|3220.07|3211.37|3219.87|3211.17|23
1629944750000|2021-08-26 02:25:50|3220.05|3211.35|3220.01|3211.31|3220.12|3211.42|3219.82|3211.12|26
1629944760000|2021-08-26 02:26:00|3219.86|3211.16|3220.78|3212.08|3220.78|3212.08|3219.85|3211.15|26
1629944770000|2021-08-26 02:26:10|3220.86|3212.16|3220.14|3211.44|3220.86|3212.16|3219.96|3211.26|32
1629944780000|2021-08-26 02:26:20|3220.13|3211.43|3221.53|3212.83|3221.53|3212.83|3220.13|3211.43|35
1629944790000|2021-08-26 02:26:30|3221.47|3212.77|3221.19|3212.49|3221.54|3212.84|3220.7|3212|36
1629944800000|2021-08-26 02:26:40|3221.15|3212.45|3221.03|3212.33|3221.43|3212.73|3220.81|3212.11|33
1629944810000|2021-08-26 02:26:50|3221|3212.3|3220.98|3212.28|3221.53|3212.83|3220.18|3211.48|36
1629944820000|2021-08-26 02:27:00|3220.65|3211.95|3217.59|3208.89|3220.65|3211.95|3217.52|3208.82|36
1629944830000|2021-08-26 02:27:10|3217.69|3208.99|3217.63|3208.93|3217.85|3209.15|3217.55|3208.85|34
1629944840000|2021-08-26 02:27:20|3217.65|3208.95|3217.6|3208.9|3217.69|3208.99|3217.53|3208.83|32
1629944850000|2021-08-26 02:27:30|3217.72|3209.02|3217.66|3208.96|3217.9|3209.2|3217.49|3208.79|33
1629944860000|2021-08-26 02:27:40|3217.49|3208.79|3217.73|3209.03|3217.78|3209.08|3217.49|3208.79|24
1629944870000|2021-08-26 02:27:50|3217.79|3209.09|3217.65|3208.95|3217.79|3209.09|3217.32|3208.62|24
1629944880000|2021-08-26 02:28:00|3217.64|3208.94|3217.61|3208.91|3217.89|3209.19|3217.45|3208.75|21
1629944890000|2021-08-26 02:28:10|3217.6|3208.9|3218.07|3209.37|3218.23|3209.53|3217.6|3208.9|36
1629944900000|2021-08-26 02:28:20|3218.03|3209.33|3218.14|3209.44|3218.15|3209.45|3217.93|3209.23|34
1629944910000|2021-08-26 02:28:30|3218.2|3209.5|3219.32|3210.62|3219.38|3210.68|3218.06|3209.36|34
1629944920000|2021-08-26 02:28:40|3219.12|3210.42|3219.28|3210.58|3219.5|3210.8|3218.6|3209.9|37
1629944930000|2021-08-26 02:28:50|3219.22|3210.52|3218.84|3210.14|3220.49|3211.79|3218.71|3210.01|40
1629944940000|2021-08-26 02:29:00|3218.97|3210.27|3218.69|3209.99|3218.97|3210.27|3218.31|3209.61|34
1629944950000|2021-08-26 02:29:10|3218.78|3210.08|3219.09|3210.39|3219.09|3210.39|3218.43|3209.73|34
1629944960000|2021-08-26 02:29:20|3219.07|3210.37|3219.22|3210.52|3219.64|3210.94|3218.84|3210.14|37
1629944970000|2021-08-26 02:29:30|3219.19|3210.49|3219.12|3210.42|3219.48|3210.78|3219.08|3210.38|31
1629944980000|2021-08-26 02:29:40|3219.15|3210.45|3219.03|3210.33|3219.17|3210.47|3218.45|3209.75|32
1629944990000|2021-08-26 02:29:50|3219.04|3210.34|3219.16|3210.46|3219.47|3210.77|3218.71|3210.01|31
1629945000000|2021-08-26 02:30:00|3219.22|3210.52|3218.42|3209.72|3219.22|3210.52|3218.07|3209.37|29
1629945010000|2021-08-26 02:30:10|3218.48|3209.78|3218.49|3209.79|3218.79|3210.09|3218.34|3209.64|31
1629945020000|2021-08-26 02:30:20|3218.46|3209.76|3218.36|3209.66|3218.71|3210.01|3218.31|3209.61|35
1629945030000|2021-08-26 02:30:30|3218.32|3209.62|3217.47|3208.77|3218.32|3209.62|3217.47|3208.77|21
1629945040000|2021-08-26 02:30:40|3217.51|3208.81|3217.89|3209.19|3217.98|3209.28|3217.51|3208.81|31
1629945050000|2021-08-26 02:30:50|3217.84|3209.14|3216.88|3208.18|3217.94|3209.24|3216.88|3208.18|27
1629945060000|2021-08-26 02:31:00|3217.03|3208.33|3216.84|3208.14|3217.04|3208.34|3216.3|3207.6|37
1629945070000|2021-08-26 02:31:10|3216.71|3208.01|3217.62|3208.92|3217.75|3209.05|3216.71|3208.01|35
1629945080000|2021-08-26 02:31:20|3217.67|3208.97|3216.88|3208.18|3218.07|3209.37|3216.84|3208.14|25
1629945090000|2021-08-26 02:31:30|3216.96|3208.26|3217.36|3208.66|3217.98|3209.28|3216.96|3208.26|34
1629945100000|2021-08-26 02:31:40|3217.38|3208.68|3216.76|3208.06|3217.54|3208.84|3216.59|3207.89|31
1629945110000|2021-08-26 02:31:50|3216.74|3208.04|3216.17|3207.47|3216.74|3208.04|3216.17|3207.47|25
1629945120000|2021-08-26 02:32:00|3216.24|3207.54|3215.91|3207.21|3216.24|3207.54|3215.91|3207.21|23
1629945130000|2021-08-26 02:32:10|3215.92|3207.22|3215.45|3206.75|3216.36|3207.66|3215.45|3206.75|36
1629945140000|2021-08-26 02:32:20|3215.48|3206.78|3215.67|3206.97|3215.83|3207.13|3215.37|3206.67|31
1629945150000|2021-08-26 02:32:30|3215.66|3206.96|3215.72|3207.02|3215.9|3207.2|3215.23|3206.53|38
1629945160000|2021-08-26 02:32:40|3215.79|3207.09|3216.04|3207.34|3216.24|3207.54|3215.65|3206.95|36
1629945170000|2021-08-26 02:32:50|3216.06|3207.36|3215.7|3207|3216.28|3207.58|3215.46|3206.76|35
1629945180000|2021-08-26 02:33:00|3215.84|3207.14|3215.52|3206.82|3216.22|3207.52|3215.4|3206.7|37
1629945190000|2021-08-26 02:33:10|3215.37|3206.67|3215.76|3207.06|3215.83|3207.13|3215.31|3206.61|37
1629945200000|2021-08-26 02:33:20|3215.62|3206.92|3215.65|3206.95|3215.86|3207.16|3215.46|3206.76|36
1629945210000|2021-08-26 02:33:30|3215.7|3207|3215.51|3206.81|3215.78|3207.08|3215.39|3206.69|39
1629945220000|2021-08-26 02:33:40|3215.48|3206.78|3215.55|3206.85|3215.74|3207.04|3215.39|3206.69|35
1629945230000|2021-08-26 02:33:50|3215.43|3206.73|3215.6|3206.9|3215.92|3207.22|3215.21|3206.51|32
1629945240000|2021-08-26 02:34:00|3215.56|3206.86|3215.53|3206.83|3215.63|3206.93|3215.28|3206.58|33
1629945250000|2021-08-26 02:34:10|3215.45|3206.75|3215.55|3206.85|3215.8|3207.1|3215.38|3206.68|30
1629945260000|2021-08-26 02:34:20|3215.51|3206.81|3215.46|3206.76|3215.66|3206.96|3215.37|3206.67|29
1629945270000|2021-08-26 02:34:30|3215.47|3206.77|3215.54|3206.84|3215.75|3207.05|3215.11|3206.41|38
1629945280000|2021-08-26 02:34:40|3215.46|3206.76|3215.27|3206.57|3215.56|3206.86|3215.05|3206.35|38
1629945290000|2021-08-26 02:34:50|3215.3|3206.6|3213.25|3204.55|3215.33|3206.63|3213.25|3204.55|36
1629945300000|2021-08-26 02:35:00|3213.37|3204.67|3213.03|3204.33|3213.61|3204.91|3212.79|3204.09|36
1629945310000|2021-08-26 02:35:10|3213.02|3204.32|3214.7|3206|3214.7|3206|3213.02|3204.32|36
1629945320000|2021-08-26 02:35:20|3214.88|3206.18|3215.45|3206.75|3215.46|3206.76|3214.88|3206.18|37
1629945330000|2021-08-26 02:35:30|3215.46|3206.76|3215.49|3206.79|3215.51|3206.81|3215.08|3206.38|29
1629945340000|2021-08-26 02:35:40|3216.13|3207.43|3216|3207.3|3216.13|3207.43|3215.5|3206.8|29
1629945350000|2021-08-26 02:35:50|3216.01|3207.31|3215.87|3207.17|3216.06|3207.36|3215.83|3207.13|32
1629945360000|2021-08-26 02:36:00|3215.88|3207.18|3215.8|3207.1|3215.99|3207.29|3215.8|3207.1|32
1629945370000|2021-08-26 02:36:10|3215.93|3207.23|3215.99|3207.29|3215.99|3207.29|3215.8|3207.1|29
1629945380000|2021-08-26 02:36:20|3216.08|3207.38|3216.7|3208|3216.82|3208.12|3216.05|3207.35|21
1629945390000|2021-08-26 02:36:30|3216.69|3207.99|3216.36|3207.66|3216.69|3207.99|3216.13|3207.43|13
1629945400000|2021-08-26 02:36:40|3216.39|3207.69|3216.37|3207.67|3216.39|3207.69|3216.36|3207.66|4
1629945410000|2021-08-26 02:36:50|3216.33|3207.63|3216.86|3208.16|3217|3208.3|3216.24|3207.54|20
1629945420000|2021-08-26 02:37:00|3216.84|3208.14|3216.47|3207.77|3216.84|3208.14|3216.44|3207.74|28
1629945430000|2021-08-26 02:37:10|3216.48|3207.78|3215.62|3206.92|3216.59|3207.89|3215.62|3206.92|15
1629945440000|2021-08-26 02:37:20|3215.61|3206.91|3216.89|3208.19|3216.92|3208.22|3215.44|3206.74|25
1629945450000|2021-08-26 02:37:30|3216.65|3207.95|3217.24|3208.54|3217.42|3208.72|3216.65|3207.95|30
1629945460000|2021-08-26 02:37:40|3216.91|3208.21|3216.83|3208.13|3217.39|3208.69|3216.46|3207.76|22
1629945470000|2021-08-26 02:37:50|3216.86|3208.16|3220.35|3211.65|3220.35|3211.65|3216.86|3208.16|36
1629945480000|2021-08-26 02:38:00|3220.21|3211.51|3220.85|3212.15|3221.15|3212.45|3220.11|3211.41|37
1629945490000|2021-08-26 02:38:10|3220.57|3211.87|3220.74|3212.04|3221.16|3212.46|3219.95|3211.25|37
1629945500000|2021-08-26 02:38:20|3220.67|3211.97|3220.84|3212.14|3221.02|3212.32|3220.36|3211.66|22
1629945510000|2021-08-26 02:38:30|3220.75|3212.05|3220.75|3212.05|3221.16|3212.46|3220.63|3211.93|25
1629945520000|2021-08-26 02:38:40|3220.79|3212.09|3220.6|3211.9|3220.92|3212.22|3220.53|3211.83|16
1629945530000|2021-08-26 02:38:50|3220.61|3211.91|3221|3212.3|3221.1|3212.4|3220.44|3211.74|35
1629945540000|2021-08-26 02:39:00|3220.84|3212.14|3220.74|3212.04|3220.84|3212.14|3220.59|3211.89|18
1629945550000|2021-08-26 02:39:10|3220.97|3212.27|3220.77|3212.07|3221.02|3212.32|3220.49|3211.79|23
1629945560000|2021-08-26 02:39:20|3220.76|3212.06|3219.62|3210.92|3220.83|3212.13|3219.61|3210.91|28
1629945570000|2021-08-26 02:39:30|3219.61|3210.91|3220.55|3211.85|3220.63|3211.93|3219.61|3210.91|33
1629945580000|2021-08-26 02:39:40|3220.48|3211.78|3220|3211.3|3220.55|3211.85|3219.86|3211.16|27
1629945590000|2021-08-26 02:39:50|3220.24|3211.54|3220.23|3211.53|3220.26|3211.56|3220.05|3211.35|25
1629945600000|2021-08-26 02:40:00|3220.22|3211.52|3218.04|3209.34|3220.22|3211.52|3218.04|3209.34|28
1629945610000|2021-08-26 02:40:10|3218.12|3209.42|3219.33|3210.63|3219.33|3210.63|3217.29|3208.59|37
1629945620000|2021-08-26 02:40:20|3219.49|3210.79|3219.47|3210.77|3219.53|3210.83|3219.25|3210.55|24
1629945630000|2021-08-26 02:40:30|3219.42|3210.72|3219.33|3210.63|3219.45|3210.75|3219.33|3210.63|18
1629945640000|2021-08-26 02:40:40|3219.39|3210.69|3219.77|3211.07|3219.92|3211.22|3219.39|3210.69|17
1629945650000|2021-08-26 02:40:50|3219.66|3210.96|3219.63|3210.93|3220.01|3211.31|3219.26|3210.56|16
1629945660000|2021-08-26 02:41:00|3219.68|3210.98|3222.23|3213.53|3222.23|3213.53|3219.68|3210.98|37
1629945670000|2021-08-26 02:41:10|3222.27|3213.57|3221.24|3212.54|3222.67|3213.97|3219.77|3211.07|39
1629945680000|2021-08-26 02:41:20|3221.31|3212.61|3221.37|3212.67|3221.67|3212.97|3221.15|3212.45|35
1629945690000|2021-08-26 02:41:30|3221.35|3212.65|3220.99|3212.29|3221.47|3212.77|3220.47|3211.77|39
1629945700000|2021-08-26 02:41:40|3221.02|3212.32|3221.09|3212.39|3221.75|3213.05|3220.87|3212.17|38
1629945710000|2021-08-26 02:41:50|3220.69|3211.99|3221.26|3212.56|3221.79|3213.09|3220.69|3211.99|37
1629945720000|2021-08-26 02:42:00|3221.17|3212.47|3221.08|3212.38|3221.73|3213.03|3220.86|3212.16|29
1629945730000|2021-08-26 02:42:10|3221.64|3212.94|3222.17|3213.47|3222.2|3213.5|3220.85|3212.15|31
1629945740000|2021-08-26 02:42:20|3221.85|3213.15|3222.1|3213.4|3222.28|3213.58|3221.28|3212.58|36
1629945750000|2021-08-26 02:42:30|3222.06|3213.36|3221.73|3213.03|3222.27|3213.57|3221.17|3212.47|34
1629945760000|2021-08-26 02:42:40|3221.51|3212.81|3220.7|3212|3221.87|3213.17|3220.36|3211.66|36
1629945770000|2021-08-26 02:42:50|3220.63|3211.93|3220.37|3211.67|3220.84|3212.14|3219.95|3211.25|31
1629945780000|2021-08-26 02:43:00|3220.33|3211.63|3220.47|3211.77|3220.76|3212.06|3220.18|3211.48|30
1629945790000|2021-08-26 02:43:10|3220.48|3211.78|3219.08|3210.38|3220.5|3211.8|3218.78|3210.08|35
1629945800000|2021-08-26 02:43:20|3219.18|3210.48|3219.4|3210.7|3219.57|3210.87|3219.14|3210.44|37
1629945810000|2021-08-26 02:43:30|3219.68|3210.98|3220.51|3211.81|3220.69|3211.99|3219.68|3210.98|26
1629945820000|2021-08-26 02:43:40|3220.44|3211.74|3220.74|3212.04|3220.74|3212.04|3220.44|3211.74|25
1629945830000|2021-08-26 02:43:50|3220.73|3212.03|3220.56|3211.86|3220.75|3212.05|3220.54|3211.84|29
1629945840000|2021-08-26 02:44:00|3220.62|3211.92|3219.21|3210.51|3220.86|3212.16|3219.2|3210.5|34
1629945850000|2021-08-26 02:44:10|3219.22|3210.52|3219|3210.3|3219.77|3211.07|3218.76|3210.06|22
1629945860000|2021-08-26 02:44:20|3218.96|3210.26|3219.09|3210.39|3219.16|3210.46|3218.96|3210.26|28
1629945870000|2021-08-26 02:44:30|3219.06|3210.36|3218.3|3209.6|3219.12|3210.42|3218.29|3209.59|38
1629945880000|2021-08-26 02:44:40|3218.39|3209.69|3219.08|3210.38|3219.46|3210.76|3218.39|3209.69|36
1629945890000|2021-08-26 02:44:50|3219.12|3210.42|3217.81|3209.11|3219.32|3210.62|3217.8|3209.1|38
1629945900000|2021-08-26 02:45:00|3217.71|3209.01|3218.24|3209.54|3218.24|3209.54|3217.07|3208.37|34
1629945910000|2021-08-26 02:45:10|3218.15|3209.45|3219.15|3210.45|3219.16|3210.46|3218.11|3209.41|35
1629945920000|2021-08-26 02:45:20|3219.05|3210.35|3219.2|3210.5|3219.42|3210.72|3219|3210.3|30
1629945930000|2021-08-26 02:45:30|3219.25|3210.55|3219.58|3210.88|3219.58|3210.88|3219.16|3210.46|22
1629945940000|2021-08-26 02:45:40|3219.54|3210.84|3220.2|3211.5|3220.3|3211.6|3219.54|3210.84|15
1629945950000|2021-08-26 02:45:50|3220.27|3211.57|3220.29|3211.59|3220.29|3211.59|3220.27|3211.57|3
1629945960000|2021-08-26 02:46:00|3220.36|3211.66|3220.41|3211.71|3220.42|3211.72|3220.11|3211.41|16
1629945970000|2021-08-26 02:46:10|3220.45|3211.75|3221.19|3212.49|3221.26|3212.56|3220.35|3211.65|18
1629945980000|2021-08-26 02:46:20|3221.29|3212.59|3222.47|3213.77|3222.47|3213.77|3221.19|3212.49|30
1629945990000|2021-08-26 02:46:30|3222.48|3213.78|3222.58|3213.88|3222.98|3214.28|3222.2|3213.5|33
1629946000000|2021-08-26 02:46:40|3222.48|3213.78|3222.96|3214.26|3223.11|3214.41|3222.18|3213.48|39
1629946010000|2021-08-26 02:46:50|3222.95|3214.25|3222.95|3214.25|3223.06|3214.36|3222.68|3213.98|36
1629946020000|2021-08-26 02:47:00|3222.67|3213.97|3223.74|3215.04|3223.8|3215.1|3222.36|3213.66|37
1629946030000|2021-08-26 02:47:10|3223.68|3214.98|3224.14|3215.44|3224.39|3215.69|3223.68|3214.98|33
1629946040000|2021-08-26 02:47:20|3224.34|3215.64|3224.42|3215.72|3224.52|3215.82|3224.14|3215.44|30
1629946050000|2021-08-26 02:47:30|3224.46|3215.76|3224.44|3215.74|3224.53|3215.83|3224.33|3215.63|24
1629946060000|2021-08-26 02:47:40|3224.41|3215.71|3224.65|3215.95|3224.8|3216.1|3224.41|3215.71|33
1629946070000|2021-08-26 02:47:50|3224.58|3215.88|3224.75|3216.05|3225.33|3216.63|3224.47|3215.77|34
1629946080000|2021-08-26 02:48:00|3224.94|3216.24|3224.34|3215.64|3225.03|3216.33|3224.26|3215.56|26
1629946090000|2021-08-26 02:48:10|3224.65|3215.95|3223.44|3214.74|3224.82|3216.12|3223.38|3214.68|28
1629946100000|2021-08-26 02:48:20|3223.46|3214.76|3224.54|3215.84|3224.54|3215.84|3222.51|3213.81|38
1629946110000|2021-08-26 02:48:30|3224.59|3215.89|3225.79|3217.09|3225.79|3217.09|3224.46|3215.76|37
1629946120000|2021-08-26 02:48:40|3225.87|3217.17|3225.86|3217.16|3225.97|3217.27|3225.47|3216.77|35
1629946130000|2021-08-26 02:48:50|3225.93|3217.23|3225.86|3217.16|3225.96|3217.26|3225.82|3217.12|19
1629946140000|2021-08-26 02:49:00|3225.93|3217.23|3225.93|3217.23|3225.94|3217.24|3225.93|3217.23|3
1629946150000|2021-08-26 02:49:10|3225.69|3216.99|3224.33|3215.63|3225.69|3216.99|3224.33|3215.63|34
1629946160000|2021-08-26 02:49:20|3224.32|3215.62|3223.32|3214.62|3224.37|3215.67|3223.24|3214.54|35
1629946170000|2021-08-26 02:49:30|3223.33|3214.63|3223.93|3215.23|3224.35|3215.65|3223.32|3214.62|34
1629946180000|2021-08-26 02:49:40|3223.87|3215.17|3222.88|3214.18|3224.08|3215.38|3222.58|3213.88|30
1629946190000|2021-08-26 02:49:50|3222.89|3214.19|3221.4|3212.7|3222.89|3214.19|3221.31|3212.61|36
1629946200000|2021-08-26 02:50:00|3221.3|3212.6|3219.75|3211.05|3221.48|3212.78|3219.41|3210.71|39
1629946210000|2021-08-26 02:50:10|3219.48|3210.78|3219.74|3211.04|3219.84|3211.14|3219.33|3210.63|36
1629946220000|2021-08-26 02:50:20|3219.69|3210.99|3219.65|3210.95|3219.89|3211.19|3219.43|3210.73|36
1629946230000|2021-08-26 02:50:30|3219.39|3210.69|3219.75|3211.05|3220.04|3211.34|3219.39|3210.69|27
1629946240000|2021-08-26 02:50:40|3219.61|3210.91|3218.88|3210.18|3219.8|3211.1|3218.33|3209.63|35
1629946250000|2021-08-26 02:50:50|3219.23|3210.53|3220.07|3211.37|3220.31|3211.61|3219.23|3210.53|40
1629946260000|2021-08-26 02:51:00|3220.13|3211.43|3221.05|3212.35|3221.05|3212.35|3220.06|3211.36|39
1629946270000|2021-08-26 02:51:10|3221.01|3212.31|3221.83|3213.13|3222.28|3213.58|3220.95|3212.25|32
1629946280000|2021-08-26 02:51:20|3222.36|3213.66|3222.46|3213.76|3222.91|3214.21|3222.36|3213.66|24
1629946290000|2021-08-26 02:51:30|3222|3213.3|3222.29|3213.59|3222.47|3213.77|3221.8|3213.1|36
1629946300000|2021-08-26 02:51:40|3222.33|3213.63|3220.43|3211.73|3222.5|3213.8|3220.43|3211.73|35
1629946310000|2021-08-26 02:51:50|3220.45|3211.75|3220.94|3212.24|3221.35|3212.65|3220.38|3211.68|30
1629946320000|2021-08-26 02:52:00|3220.89|3212.19|3220.9|3212.2|3221.19|3212.49|3220.8|3212.1|34
1629946330000|2021-08-26 02:52:10|3220.78|3212.08|3219.87|3211.17|3220.78|3212.08|3219.8|3211.1|35
1629946340000|2021-08-26 02:52:20|3219.94|3211.24|3220.68|3211.98|3220.92|3212.22|3219.94|3211.24|35
1629946350000|2021-08-26 02:52:30|3220.7|3212|3221.09|3212.39|3221.19|3212.49|3220.7|3212|33
1629946360000|2021-08-26 02:52:40|3221.14|3212.44|3220.48|3211.78|3221.28|3212.58|3220.22|3211.52|37
1629946370000|2021-08-26 02:52:50|3220.58|3211.88|3220.63|3211.93|3220.81|3212.11|3220.58|3211.88|37
1629946380000|2021-08-26 02:53:00|3220.7|3212|3220.32|3211.62|3221.94|3213.24|3220.13|3211.43|35
1629946390000|2021-08-26 02:53:10|3220.33|3211.63|3220.27|3211.57|3220.4|3211.7|3220.2|3211.5|33
1629946400000|2021-08-26 02:53:20|3220.28|3211.58|3220.22|3211.52|3220.28|3211.58|3220.21|3211.51|21
1629946410000|2021-08-26 02:53:30|3220.24|3211.54|3219.38|3210.68|3220.29|3211.59|3219.38|3210.68|25
1629946420000|2021-08-26 02:53:40|3219.32|3210.62|3219.55|3210.85|3219.82|3211.12|3219.32|3210.62|35
1629946430000|2021-08-26 02:53:50|3219.46|3210.76|3219.71|3211.01|3219.79|3211.09|3219.41|3210.71|17
1629946440000|2021-08-26 02:54:00|3219.74|3211.04|3219.21|3210.51|3219.79|3211.09|3219.21|3210.51|9
1629946450000|2021-08-26 02:54:10|3219.27|3210.57|3219.21|3210.51|3219.75|3211.05|3218.41|3209.71|34
1629946460000|2021-08-26 02:54:20|3219.19|3210.49|3219.32|3210.62|3219.62|3210.92|3219.09|3210.39|37
1629946470000|2021-08-26 02:54:30|3219.21|3210.51|3219.1|3210.4|3220.12|3211.42|3218.69|3209.99|37
1629946480000|2021-08-26 02:54:40|3219.12|3210.42|3218.4|3209.7|3219.13|3210.43|3218.28|3209.58|33
1629946490000|2021-08-26 02:54:50|3218.39|3209.69|3219.09|3210.39|3219.16|3210.46|3218.28|3209.58|18
1629946500000|2021-08-26 02:55:00|3219.08|3210.38|3218.41|3209.71|3219.08|3210.38|3218.41|3209.71|13
1629946510000|2021-08-26 02:55:10|3218.32|3209.62|3219.21|3210.51|3219.37|3210.67|3218.32|3209.62|33
1629946520000|2021-08-26 02:55:20|3219.2|3210.5|3219.63|3210.93|3219.65|3210.95|3219.2|3210.5|14
1629946530000|2021-08-26 02:55:30|3219.65|3210.95|3219.36|3210.66|3219.85|3211.15|3219.36|3210.66|18
1629946540000|2021-08-26 02:55:40|3219.38|3210.68|3220.37|3211.67|3220.66|3211.96|3219.38|3210.68|22
1629946550000|2021-08-26 02:55:50|3220.44|3211.74|3220.09|3211.39|3221.19|3212.49|3220.09|3211.39|29
1629946560000|2021-08-26 02:56:00|3220.17|3211.47|3220.25|3211.55|3220.39|3211.69|3220.05|3211.35|26
1629946570000|2021-08-26 02:56:10|3220.32|3211.62|3221.18|3212.48|3221.19|3212.49|3220.04|3211.34|16
1629946580000|2021-08-26 02:56:20|3221.4|3212.7|3221.43|3212.73|3221.51|3212.81|3220.83|3212.13|23
1629946590000|2021-08-26 02:56:30|3221.26|3212.56|3221.43|3212.73|3221.43|3212.73|3221.26|3212.56|2
1629946600000|2021-08-26 02:56:40|3221.26|3212.56|3221.04|3212.34|3221.43|3212.73|3220.73|3212.03|9
1629946610000|2021-08-26 02:56:50|3221.24|3212.54|3221.64|3212.94|3221.99|3213.29|3221.03|3212.33|23
1629946620000|2021-08-26 02:57:00|3221.62|3212.92|3220.61|3211.91|3222.23|3213.53|3220.29|3211.59|31
1629946630000|2021-08-26 02:57:10|3220.88|3212.18|3222.25|3213.55|3222.27|3213.57|3220.75|3212.05|36
1629946640000|2021-08-26 02:57:20|3222.16|3213.46|3221.79|3213.09|3222.63|3213.93|3221.57|3212.87|31
1629946650000|2021-08-26 02:57:30|3221.68|3212.98|3221.71|3213.01|3221.83|3213.13|3221.43|3212.73|36
1629946660000|2021-08-26 02:57:40|3221.57|3212.87|3221.66|3212.96|3221.78|3213.08|3221.5|3212.8|29
1629946670000|2021-08-26 02:57:50|3221.72|3213.02|3221.32|3212.62|3221.84|3213.14|3221.26|3212.56|34
1629946680000|2021-08-26 02:58:00|3221.29|3212.59|3220.93|3212.23|3221.33|3212.63|3220.26|3211.56|40
1629946690000|2021-08-26 02:58:10|3220.9|3212.2|3220.64|3211.94|3220.93|3212.23|3220.56|3211.86|35
1629946700000|2021-08-26 02:58:20|3220.56|3211.86|3219.97|3211.27|3220.6|3211.9|3218.69|3209.99|33
1629946710000|2021-08-26 02:58:30|3220.03|3211.33|3220.31|3211.61|3220.6|3211.9|3220.03|3211.33|35
1629946720000|2021-08-26 02:58:40|3220.53|3211.83|3219.81|3211.11|3220.96|3212.26|3219.76|3211.06|33
1629946730000|2021-08-26 02:58:50|3219.88|3211.18|3219.94|3211.24|3220.11|3211.41|3219.14|3210.44|37
1629946740000|2021-08-26 02:59:00|3219.84|3211.14|3218.96|3210.26|3219.84|3211.14|3218.96|3210.26|36
1629946750000|2021-08-26 02:59:10|3218.98|3210.28|3218.52|3209.82|3219.32|3210.62|3218.06|3209.36|36
1629946760000|2021-08-26 02:59:20|3218.56|3209.86|3219.14|3210.44|3219.69|3210.99|3218.45|3209.75|37
1629946770000|2021-08-26 02:59:30|3219.13|3210.43|3218.68|3209.98|3219.22|3210.52|3218.43|3209.73|33
1629946780000|2021-08-26 02:59:40|3218.69|3209.99|3217.99|3209.29|3218.72|3210.02|3217.88|3209.18|32
1629946790000|2021-08-26 02:59:50|3218.07|3209.37|3218.16|3209.46|3218.25|3209.55|3217.7|3209|17
1629946800000|2021-08-26 03:00:00|3218.06|3209.36|3217.78|3209.08|3218.19|3209.49|3217.29|3208.59|36
1629946810000|2021-08-26 03:00:10|3217.75|3209.05|3218.28|3209.58|3218.36|3209.66|3217.63|3208.93|32
1629946820000|2021-08-26 03:00:20|3218.27|3209.57|3218.61|3209.91|3218.61|3209.91|3218.01|3209.31|15
1629946830000|2021-08-26 03:00:30|3218.68|3209.98|3218.49|3209.79|3219.25|3210.55|3218.49|3209.79|23
1629946840000|2021-08-26 03:00:40|3218.52|3209.82|3218.45|3209.75|3219.42|3210.72|3218.23|3209.53|25
1629946850000|2021-08-26 03:00:50|3218.7|3210|3218.41|3209.71|3218.96|3210.26|3217.96|3209.26|36
1629946860000|2021-08-26 03:01:00|3218.4|3209.7|3217.3|3208.6|3218.4|3209.7|3217.26|3208.56|37
1629946870000|2021-08-26 03:01:10|3217.35|3208.65|3217.15|3208.45|3217.68|3208.98|3217.15|3208.45|32
1629946880000|2021-08-26 03:01:20|3217.13|3208.43|3215.49|3206.79|3217.13|3208.43|3215.31|3206.61|34
1629946890000|2021-08-26 03:01:30|3215.44|3206.74|3215.27|3206.57|3215.63|3206.93|3215.19|3206.49|36
1629946900000|2021-08-26 03:01:40|3215.31|3206.61|3215|3206.3|3215.45|3206.75|3214.95|3206.25|34
1629946910000|2021-08-26 03:01:50|3214.92|3206.22|3215.3|3206.6|3215.3|3206.6|3214.58|3205.88|34
1629946920000|2021-08-26 03:02:00|3215.31|3206.61|3215.51|3206.81|3215.51|3206.81|3215|3206.3|28
1629946930000|2021-08-26 03:02:10|3215.5|3206.8|3214.89|3206.19|3215.52|3206.82|3214.82|3206.12|20
1629946940000|2021-08-26 03:02:20|3214.93|3206.23|3213.82|3205.12|3214.93|3206.23|3213.82|3205.12|25
1629946950000|2021-08-26 03:02:30|3213.8|3205.1|3212.14|3203.44|3213.8|3205.1|3211.98|3203.28|36
1629946960000|2021-08-26 03:02:40|3211.95|3203.25|3209.87|3201.17|3211.95|3203.25|3209.71|3201.01|39
1629946970000|2021-08-26 03:02:50|3209.82|3201.12|3209.95|3201.25|3210.79|3202.09|3209.75|3201.05|35
1629946980000|2021-08-26 03:03:00|3209.8|3201.1|3210.17|3201.47|3210.39|3201.69|3209.61|3200.91|31
1629946990000|2021-08-26 03:03:10|3210.19|3201.49|3209.71|3201.01|3210.68|3201.98|3209.71|3201.01|27
1629947000000|2021-08-26 03:03:20|3209.63|3200.93|3207.51|3198.81|3210.46|3201.76|3207.12|3198.42|32
1629947010000|2021-08-26 03:03:30|3207.05|3198.35|3207.47|3198.77|3207.67|3198.97|3207.05|3198.35|32
1629947020000|2021-08-26 03:03:40|3207.51|3198.81|3207.49|3198.79|3207.51|3198.81|3206.25|3197.55|35
1629947030000|2021-08-26 03:03:50|3207.48|3198.78|3208.77|3200.07|3208.91|3200.21|3207.48|3198.78|40
1629947040000|2021-08-26 03:04:00|3208.88|3200.18|3208.59|3199.89|3208.96|3200.26|3208.02|3199.32|39
1629947050000|2021-08-26 03:04:10|3208.89|3200.19|3209.68|3200.98|3209.76|3201.06|3208.77|3200.07|35
1629947060000|2021-08-26 03:04:20|3209.74|3201.04|3209.32|3200.62|3210.64|3201.94|3209.16|3200.46|36
1629947070000|2021-08-26 03:04:30|3209.45|3200.75|3208.58|3199.88|3209.45|3200.75|3208.3|3199.6|35
1629947080000|2021-08-26 03:04:40|3208.54|3199.84|3207.76|3199.06|3208.55|3199.85|3207.71|3199.01|35
1629947090000|2021-08-26 03:04:50|3207.8|3199.1|3207.57|3198.87|3207.97|3199.27|3207.47|3198.77|23
1629947100000|2021-08-26 03:05:00|3207.62|3198.92|3207.37|3198.67|3207.7|3199|3206.86|3198.16|37
1629947110000|2021-08-26 03:05:10|3207.29|3198.59|3208.8|3200.1|3209.17|3200.47|3207.28|3198.58|37
1629947120000|2021-08-26 03:05:20|3208.94|3200.24|3208.53|3199.83|3209.26|3200.56|3208.3|3199.6|33
1629947130000|2021-08-26 03:05:30|3208.48|3199.78|3208.55|3199.85|3208.73|3200.03|3208.44|3199.74|33
1629947140000|2021-08-26 03:05:40|3208.66|3199.96|3208.93|3200.23|3208.99|3200.29|3208.53|3199.83|34
1629947150000|2021-08-26 03:05:50|3208.94|3200.24|3209.02|3200.32|3209.03|3200.33|3208.75|3200.05|36
1629947160000|2021-08-26 03:06:00|3209|3200.3|3207.89|3199.19|3209.03|3200.33|3207.74|3199.04|35
1629947170000|2021-08-26 03:06:10|3207.92|3199.22|3207.74|3199.04|3207.93|3199.23|3207.5|3198.8|27
1629947180000|2021-08-26 03:06:20|3207.73|3199.03|3207.35|3198.65|3207.73|3199.03|3207.22|3198.52|37
1629947190000|2021-08-26 03:06:30|3207.33|3198.63|3207.09|3198.39|3207.38|3198.68|3206.78|3198.08|36
1629947200000|2021-08-26 03:06:40|3207.15|3198.45|3190.81|3182.11|3207.15|3198.45|3190.81|3182.11|40
1629947210000|2021-08-26 03:06:50|3190.49|3181.79|3190.37|3181.67|3191.07|3182.37|3187.46|3178.76|39
1629947220000|2021-08-26 03:07:00|3190.51|3181.81|3188.97|3180.27|3192.03|3183.33|3188.82|3180.12|37
1629947230000|2021-08-26 03:07:10|3189.11|3180.41|3188.07|3179.37|3190.09|3181.39|3187.83|3179.13|39
1629947240000|2021-08-26 03:07:20|3188.05|3179.35|3185.45|3176.75|3188.31|3179.61|3185.45|3176.75|37
1629947250000|2021-08-26 03:07:30|3185.78|3177.08|3185.22|3176.52|3185.78|3177.08|3182.65|3173.95|38
1629947260000|2021-08-26 03:07:40|3184.63|3175.93|3181.03|3172.33|3185.73|3177.03|3180.53|3171.83|38
1629947270000|2021-08-26 03:07:50|3180.34|3171.64|3178.52|3169.82|3180.34|3171.64|3175.92|3167.22|36
1629947280000|2021-08-26 03:08:00|3178.56|3169.86|3180.24|3171.54|3180.24|3171.54|3177.75|3169.05|40
1629947290000|2021-08-26 03:08:10|3180.49|3171.79|3178.36|3169.66|3181.88|3173.18|3178.24|3169.54|39
1629947300000|2021-08-26 03:08:20|3178.12|3169.42|3178.91|3170.21|3179.05|3170.35|3177.68|3168.98|37
1629947310000|2021-08-26 03:08:30|3178.55|3169.85|3179.7|3171|3179.93|3171.23|3178.16|3169.46|37
1629947320000|2021-08-26 03:08:40|3179.75|3171.05|3179.56|3170.86|3181.23|3172.53|3179.19|3170.49|39
1629947330000|2021-08-26 03:08:50|3179.59|3170.89|3179.87|3171.17|3180.42|3171.72|3179.56|3170.86|33
1629947340000|2021-08-26 03:09:00|3180.3|3171.6|3175.3|3166.6|3180.32|3171.62|3175.27|3166.57|36
1629947350000|2021-08-26 03:09:10|3175.15|3166.45|3176.49|3167.79|3176.5|3167.8|3173.75|3165.05|38
1629947360000|2021-08-26 03:09:20|3176.51|3167.81|3172.89|3164.19|3176.75|3168.05|3172.15|3163.45|40
1629947370000|2021-08-26 03:09:30|3172.79|3164.09|3175.91|3167.21|3175.91|3167.21|3172.79|3164.09|37
1629947380000|2021-08-26 03:09:40|3175.95|3167.25|3176.31|3167.61|3176.91|3168.21|3175.63|3166.93|39
1629947390000|2021-08-26 03:09:50|3176.38|3167.68|3178.17|3169.47|3178.59|3169.89|3176.38|3167.68|36
1629947400000|2021-08-26 03:10:00|3178.12|3169.42|3178.17|3169.47|3178.43|3169.73|3177.27|3168.57|39
1629947410000|2021-08-26 03:10:10|3178.14|3169.44|3175.56|3166.86|3178.52|3169.82|3175.56|3166.86|36
1629947420000|2021-08-26 03:10:20|3175.52|3166.82|3173.84|3165.14|3175.62|3166.92|3173.81|3165.11|32
1629947430000|2021-08-26 03:10:30|3173.83|3165.13|3176.14|3167.44|3177.13|3168.43|3173.39|3164.69|36
1629947440000|2021-08-26 03:10:40|3176.19|3167.49|3177.05|3168.35|3177.05|3168.35|3175.31|3166.61|33
1629947450000|2021-08-26 03:10:50|3177.32|3168.62|3180.03|3171.33|3180.16|3171.46|3177.32|3168.62|27
1629947460000|2021-08-26 03:11:00|3180.06|3171.36|3181.4|3172.7|3181.57|3172.87|3180.03|3171.33|27
1629947470000|2021-08-26 03:11:10|3181.23|3172.53|3180.52|3171.82|3181.23|3172.53|3180.52|3171.82|30
1629947480000|2021-08-26 03:11:20|3179.92|3171.22|3181.92|3173.22|3182.07|3173.37|3179.77|3171.07|37
1629947490000|2021-08-26 03:11:30|3181.93|3173.23|3182.69|3173.99|3182.9|3174.2|3181.93|3173.23|31
1629947500000|2021-08-26 03:11:40|3183|3174.3|3180.7|3172|3183.59|3174.89|3180.62|3171.92|25
1629947510000|2021-08-26 03:11:50|3181.08|3172.38|3181.89|3173.19|3181.89|3173.19|3181.08|3172.38|33
1629947520000|2021-08-26 03:12:00|3181.88|3173.18|3181.7|3173|3181.89|3173.19|3181.61|3172.91|20
1629947530000|2021-08-26 03:12:10|3181.71|3173.01|3180.62|3171.92|3181.71|3173.01|3180.34|3171.64|33
1629947540000|2021-08-26 03:12:20|3180.08|3171.38|3177.65|3168.95|3180.08|3171.38|3177.65|3168.95|25
1629947550000|2021-08-26 03:12:30|3177.26|3168.56|3175.65|3166.95|3177.27|3168.57|3175.65|3166.95|36
1629947560000|2021-08-26 03:12:40|3175.85|3167.15|3175.16|3166.46|3175.97|3167.27|3174.58|3165.88|38
1629947570000|2021-08-26 03:12:50|3175.21|3166.51|3176.59|3167.89|3176.6|3167.9|3175.12|3166.42|37
1629947580000|2021-08-26 03:13:00|3176.58|3167.88|3176.79|3168.09|3177.24|3168.54|3176.09|3167.39|38
1629947590000|2021-08-26 03:13:10|3176.24|3167.54|3171.73|3163.03|3176.24|3167.54|3171.42|3162.72|37
1629947600000|2021-08-26 03:13:20|3171.75|3163.05|3168.67|3159.97|3171.85|3163.15|3168.28|3159.58|31
1629947610000|2021-08-26 03:13:30|3168.32|3159.62|3169.51|3160.81|3171.15|3162.45|3168.32|3159.62|37
1629947620000|2021-08-26 03:13:40|3169.45|3160.75|3168.27|3159.57|3169.45|3160.75|3166.97|3158.27|36
1629947630000|2021-08-26 03:13:50|3168.68|3159.98|3169.32|3160.62|3170.2|3161.5|3168.45|3159.75|34
1629947640000|2021-08-26 03:14:00|3169.45|3160.75|3171.29|3162.59|3171.29|3162.59|3169.45|3160.75|26
1629947650000|2021-08-26 03:14:10|3171.32|3162.62|3171.63|3162.93|3172.17|3163.47|3170.98|3162.28|33
1629947660000|2021-08-26 03:14:20|3171.57|3162.87|3170.33|3161.63|3171.71|3163.01|3170.33|3161.63|36
1629947670000|2021-08-26 03:14:30|3170.35|3161.65|3168.38|3159.68|3170.47|3161.77|3168.32|3159.62|37
1629947680000|2021-08-26 03:14:40|3168.43|3159.73|3168.73|3160.03|3169.17|3160.47|3167.48|3158.78|34
1629947690000|2021-08-26 03:14:50|3168.84|3160.14|3170.91|3162.21|3170.91|3162.21|3168.84|3160.14|37
1629947700000|2021-08-26 03:15:00|3171.03|3162.33|3169.64|3160.94|3171.13|3162.43|3169.12|3160.42|37
1629947710000|2021-08-26 03:15:10|3169.65|3160.95|3171.23|3162.53|3171.23|3162.53|3169.62|3160.92|39
1629947720000|2021-08-26 03:15:20|3171.24|3162.54|3170.15|3161.45|3171.24|3162.54|3170.15|3161.45|34
1629947730000|2021-08-26 03:15:30|3170.31|3161.61|3169.88|3161.18|3170.31|3161.61|3168.55|3159.85|38
1629947740000|2021-08-26 03:15:40|3169.89|3161.19|3169.7|3161|3170.75|3162.05|3169.51|3160.81|39
1629947750000|2021-08-26 03:15:50|3169.81|3161.11|3168.67|3159.97|3169.88|3161.18|3168.66|3159.96|36
1629947760000|2021-08-26 03:16:00|3168.68|3159.98|3167.53|3158.83|3169.22|3160.52|3167.37|3158.67|39
1629947770000|2021-08-26 03:16:10|3167.57|3158.87|3167.61|3158.91|3167.71|3159.01|3167.18|3158.48|35
1629947780000|2021-08-26 03:16:20|3167.58|3158.88|3168.51|3159.81|3168.51|3159.81|3167.21|3158.51|38
1629947790000|2021-08-26 03:16:30|3168.64|3159.94|3169.54|3160.84|3169.72|3161.02|3168.64|3159.94|37
1629947800000|2021-08-26 03:16:40|3169.62|3160.92|3167.87|3159.17|3169.76|3161.06|3167.87|3159.17|35
1629947810000|2021-08-26 03:16:50|3167.96|3159.26|3168.98|3160.28|3169.08|3160.38|3167.95|3159.25|36
1629947820000|2021-08-26 03:17:00|3169|3160.3|3169.37|3160.67|3169.45|3160.75|3169|3160.3|28
1629947830000|2021-08-26 03:17:10|3169.39|3160.69|3170.22|3161.52|3170.5|3161.8|3169.32|3160.62|38
1629947840000|2021-08-26 03:17:20|3170.2|3161.5|3171.68|3162.98|3171.68|3162.98|3170.15|3161.45|30
1629947850000|2021-08-26 03:17:30|3171.06|3162.36|3170.48|3161.78|3171.62|3162.92|3170.41|3161.71|35
1629947860000|2021-08-26 03:17:40|3170.52|3161.82|3171.27|3162.57|3171.5|3162.8|3169.87|3161.17|36
1629947870000|2021-08-26 03:17:50|3171.13|3162.43|3173.45|3164.75|3173.47|3164.77|3170.41|3161.71|23
1629947880000|2021-08-26 03:18:00|3173.49|3164.79|3173.92|3165.22|3174.09|3165.39|3173.49|3164.79|29
1629947890000|2021-08-26 03:18:10|3173.99|3165.29|3174.01|3165.31|3174.02|3165.32|3173.95|3165.25|12
1629947900000|2021-08-26 03:18:20|3173.88|3165.18|3170.58|3161.88|3173.88|3165.18|3170.56|3161.86|28
1629947910000|2021-08-26 03:18:30|3170.56|3161.86|3171.39|3162.69|3171.39|3162.69|3170.33|3161.63|35
1629947920000|2021-08-26 03:18:40|3171.4|3162.7|3172.11|3163.41|3172.13|3163.43|3171.4|3162.7|35
1629947930000|2021-08-26 03:18:50|3172.14|3163.44|3172.19|3163.49|3172.34|3163.64|3172.04|3163.34|25
1629947940000|2021-08-26 03:19:00|3172.14|3163.44|3172.3|3163.6|3172.3|3163.6|3172.1|3163.4|18
1629947950000|2021-08-26 03:19:10|3172.28|3163.58|3170.06|3161.36|3172.28|3163.58|3170.06|3161.36|36
1629947960000|2021-08-26 03:19:20|3170.12|3161.42|3168.97|3160.27|3170.64|3161.94|3168.94|3160.24|34
1629947970000|2021-08-26 03:19:30|3168.95|3160.25|3168.43|3159.73|3169.06|3160.36|3167.94|3159.24|30
1629947980000|2021-08-26 03:19:40|3168.56|3159.86|3169.56|3160.86|3169.56|3160.86|3168.56|3159.86|31
1629947990000|2021-08-26 03:19:50|3169.4|3160.7|3167.26|3158.56|3169.56|3160.86|3167.19|3158.49|29
1629948000000|2021-08-26 03:20:00|3167.22|3158.52|3165.56|3156.86|3167.23|3158.53|3163.96|3155.26|36
1629948010000|2021-08-26 03:20:10|3165.55|3156.85|3163.68|3154.98|3165.61|3156.91|3163.23|3154.53|35
1629948020000|2021-08-26 03:20:20|3163.84|3155.14|3165.14|3156.44|3165.25|3156.55|3162.67|3153.97|27
1629948030000|2021-08-26 03:20:30|3165.1|3156.4|3165.51|3156.81|3166.2|3157.5|3165.1|3156.4|25
1629948040000|2021-08-26 03:20:40|3165.5|3156.8|3166.76|3158.06|3166.8|3158.1|3163.86|3155.16|33
1629948050000|2021-08-26 03:20:50|3166.81|3158.11|3168.73|3160.03|3168.73|3160.03|3166.71|3158.01|28
1629948060000|2021-08-26 03:21:00|3168.74|3160.04|3167.38|3158.68|3169.06|3160.36|3167.16|3158.46|33
1629948070000|2021-08-26 03:21:10|3167.33|3158.63|3168.44|3159.74|3168.49|3159.79|3167.26|3158.56|22
1629948080000|2021-08-26 03:21:20|3168.57|3159.87|3169.62|3160.92|3169.95|3161.25|3168.57|3159.87|32
1629948090000|2021-08-26 03:21:30|3170.1|3161.4|3170.39|3161.69|3170.49|3161.79|3170.07|3161.37|35
1629948100000|2021-08-26 03:21:40|3170.49|3161.79|3168.94|3160.24|3170.54|3161.84|3168.45|3159.75|32
1629948110000|2021-08-26 03:21:50|3169.04|3160.34|3169.16|3160.46|3169.17|3160.47|3168.04|3159.34|36
1629948120000|2021-08-26 03:22:00|3169.25|3160.55|3168.04|3159.34|3169.27|3160.57|3166.64|3157.94|34
1629948130000|2021-08-26 03:22:10|3167.98|3159.28|3167.1|3158.4|3168.31|3159.61|3166.85|3158.15|30
1629948140000|2021-08-26 03:22:20|3167.14|3158.44|3167.24|3158.54|3167.29|3158.59|3167.12|3158.42|31
1629948150000|2021-08-26 03:22:30|3167.25|3158.55|3166.25|3157.55|3167.27|3158.57|3165.76|3157.06|35
1629948160000|2021-08-26 03:22:40|3166.18|3157.48|3167.74|3159.04|3167.74|3159.04|3166.18|3157.48|33
1629948170000|2021-08-26 03:22:50|3167.72|3159.02|3168.22|3159.52|3168.44|3159.74|3167.58|3158.88|28
1629948180000|2021-08-26 03:23:00|3168.26|3159.56|3169.36|3160.66|3169.37|3160.67|3168.25|3159.55|23
1629948190000|2021-08-26 03:23:10|3169.35|3160.65|3169.11|3160.41|3169.4|3160.7|3168.87|3160.17|25
1629948200000|2021-08-26 03:23:20|3169.09|3160.39|3167.6|3158.9|3169.15|3160.45|3167.6|3158.9|22
1629948210000|2021-08-26 03:23:30|3167.59|3158.89|3165.87|3157.17|3167.59|3158.89|3165.41|3156.71|23
1629948220000|2021-08-26 03:23:40|3166.21|3157.51|3167.52|3158.82|3167.63|3158.93|3166.21|3157.51|30
1629948230000|2021-08-26 03:23:50|3167.58|3158.88|3165.77|3157.07|3167.63|3158.93|3165.72|3157.02|36
1629948240000|2021-08-26 03:24:00|3165.86|3157.16|3165.86|3157.16|3165.86|3157.16|3165.57|3156.87|28
1629948250000|2021-08-26 03:24:10|3166.15|3157.45|3164.03|3155.33|3166.48|3157.78|3163.98|3155.28|38
1629948260000|2021-08-26 03:24:20|3164.04|3155.34|3163.96|3155.26|3164.04|3155.34|3163.87|3155.17|33
1629948270000|2021-08-26 03:24:30|3163.95|3155.25|3162.38|3153.68|3163.95|3155.25|3162.32|3153.62|31
1629948280000|2021-08-26 03:24:40|3162.4|3153.7|3164.02|3155.32|3164.23|3155.53|3162.4|3153.7|36
1629948290000|2021-08-26 03:24:50|3164.05|3155.35|3162.61|3153.91|3164.05|3155.35|3162.61|3153.91|22
1629948300000|2021-08-26 03:25:00|3162.55|3153.85|3163.58|3154.88|3163.74|3155.04|3162.16|3153.46|26
1629948310000|2021-08-26 03:25:10|3163.23|3154.53|3163.7|3155|3163.7|3155|3162.69|3153.99|32
1629948320000|2021-08-26 03:25:20|3163.64|3154.94|3162.2|3153.5|3164.15|3155.45|3162.2|3153.5|36
1629948330000|2021-08-26 03:25:30|3162.48|3153.78|3161.78|3153.08|3162.57|3153.87|3161.64|3152.94|34
1629948340000|2021-08-26 03:25:40|3161.77|3153.07|3163.5|3154.8|3163.51|3154.81|3161.77|3153.07|37
1629948350000|2021-08-26 03:25:50|3163.54|3154.84|3163.06|3154.36|3164.4|3155.7|3162.99|3154.29|39
1629948360000|2021-08-26 03:26:00|3163.21|3154.51|3161.51|3152.81|3163.22|3154.52|3161.51|3152.81|35
1629948370000|2021-08-26 03:26:10|3161.47|3152.77|3158.83|3150.13|3161.47|3152.77|3157.95|3149.25|35
1629948380000|2021-08-26 03:26:20|3158.97|3150.27|3159.56|3150.86|3160.66|3151.96|3158.78|3150.08|33
1629948390000|2021-08-26 03:26:30|3159.58|3150.88|3159.98|3151.28|3161.06|3152.36|3159.58|3150.88|32
1629948400000|2021-08-26 03:26:40|3159.91|3151.21|3159.4|3150.7|3159.93|3151.23|3158.43|3149.73|32
1629948410000|2021-08-26 03:26:50|3159.41|3150.71|3160.38|3151.68|3160.43|3151.73|3159.41|3150.71|30
1629948420000|2021-08-26 03:27:00|3160.44|3151.74|3161.3|3152.6|3161.46|3152.76|3159.99|3151.29|35
1629948430000|2021-08-26 03:27:10|3161.52|3152.82|3164.11|3155.41|3164.11|3155.41|3161.3|3152.6|27
1629948440000|2021-08-26 03:27:20|3164.1|3155.4|3163.42|3154.72|3164.39|3155.69|3163.38|3154.68|34
1629948450000|2021-08-26 03:27:30|3163.44|3154.74|3164.17|3155.47|3164.62|3155.92|3163.27|3154.57|32
1629948460000|2021-08-26 03:27:40|3164.23|3155.53|3164.14|3155.44|3164.24|3155.54|3163.29|3154.59|31
1629948470000|2021-08-26 03:27:50|3164.15|3155.45|3165.01|3156.31|3165.01|3156.31|3163.88|3155.18|24
1629948480000|2021-08-26 03:28:00|3165.09|3156.39|3165.07|3156.37|3165.25|3156.55|3164.9|3156.2|25
1629948490000|2021-08-26 03:28:10|3165.08|3156.38|3165.01|3156.31|3165.08|3156.38|3164.83|3156.13|25
1629948500000|2021-08-26 03:28:20|3164.99|3156.29|3163.2|3154.5|3165|3156.3|3163.2|3154.5|37
1629948510000|2021-08-26 03:28:30|3163.19|3154.49|3163.2|3154.5|3163.29|3154.59|3162.79|3154.09|35
1629948520000|2021-08-26 03:28:40|3163.18|3154.48|3163.75|3155.05|3163.87|3155.17|3163.11|3154.41|38
1629948530000|2021-08-26 03:28:50|3163.73|3155.03|3164.13|3155.43|3164.39|3155.69|3163.68|3154.98|34
1629948540000|2021-08-26 03:29:00|3164.29|3155.59|3162.41|3153.71|3164.34|3155.64|3161.35|3152.65|37
1629948550000|2021-08-26 03:29:10|3162.38|3153.68|3159.87|3151.17|3162.38|3153.68|3159.87|3151.17|19
1629948560000|2021-08-26 03:29:20|3159.89|3151.19|3162.25|3153.55|3162.92|3154.22|3159.72|3151.02|29
1629948570000|2021-08-26 03:29:30|3162.22|3153.52|3162.42|3153.72|3163.06|3154.36|3162.16|3153.46|31
1629948580000|2021-08-26 03:29:40|3162.39|3153.69|3162.37|3153.67|3163.02|3154.32|3161.74|3153.04|30
1629948590000|2021-08-26 03:29:50|3162.24|3153.54|3160.59|3151.89|3162.37|3153.67|3160.53|3151.83|37
1629948600000|2021-08-26 03:30:00|3160.46|3151.76|3158.77|3150.07|3160.46|3151.76|3158.49|3149.79|34
1629948610000|2021-08-26 03:30:10|3158.75|3150.05|3161.35|3152.65|3161.39|3152.69|3158.34|3149.64|34
1629948620000|2021-08-26 03:30:20|3161.76|3153.06|3162.72|3154.02|3163.03|3154.33|3161.63|3152.93|34
1629948630000|2021-08-26 03:30:30|3162.63|3153.93|3162.32|3153.62|3163.35|3154.65|3162.32|3153.62|31
1629948640000|2021-08-26 03:30:40|3162.58|3153.88|3162.32|3153.62|3162.61|3153.91|3162.32|3153.62|4
1629948650000|2021-08-26 03:30:50|3163.33|3154.63|3164.33|3155.63|3165.33|3156.63|3163.27|3154.57|19
1629948660000|2021-08-26 03:31:00|3164.38|3155.68|3165.11|3156.41|3165.28|3156.58|3164.23|3155.53|29
1629948670000|2021-08-26 03:31:10|3165.2|3156.5|3165.13|3156.43|3165.21|3156.51|3165.01|3156.31|22
1629948680000|2021-08-26 03:31:20|3165.25|3156.55|3165.86|3157.16|3165.93|3157.23|3165.25|3156.55|14
1629948690000|2021-08-26 03:31:30|3166.05|3157.35|3165.86|3157.16|3166.05|3157.35|3165.86|3157.16|6
1629948710000|2021-08-26 03:31:50|3165.97|3157.27|3165.96|3157.26|3166.03|3157.33|3165.91|3157.21|6
1629948720000|2021-08-26 03:32:00|3165.97|3157.27|3166|3157.3|3166|3157.3|3164.99|3156.29|25
1629948730000|2021-08-26 03:32:10|3165.98|3157.28|3165.94|3157.24|3166.24|3157.54|3165.91|3157.21|23
1629948740000|2021-08-26 03:32:20|3165.95|3157.25|3166.34|3157.64|3166.52|3157.82|3165.95|3157.25|26
1629948750000|2021-08-26 03:32:30|3166.37|3157.67|3166.68|3157.98|3166.79|3158.09|3165.86|3157.16|27
1629948760000|2021-08-26 03:32:40|3166.57|3157.87|3166.17|3157.47|3166.81|3158.11|3165.96|3157.26|30
1629948770000|2021-08-26 03:32:50|3166.12|3157.42|3165.03|3156.33|3166.23|3157.53|3164.93|3156.23|38
1629948780000|2021-08-26 03:33:00|3164.99|3156.29|3165.95|3157.25|3165.98|3157.28|3164.78|3156.08|38
1629948790000|2021-08-26 03:33:10|3165.99|3157.29|3165.85|3157.15|3166.06|3157.36|3165.73|3157.03|29
1629948800000|2021-08-26 03:33:20|3165.89|3157.19|3166.05|3157.35|3166.05|3157.35|3165.87|3157.17|20
1629948810000|2021-08-26 03:33:30|3166.07|3157.37|3166.42|3157.72|3166.6|3157.9|3166.07|3157.37|29
1629948820000|2021-08-26 03:33:40|3166.35|3157.65|3167.06|3158.36|3167.1|3158.4|3166.28|3157.58|26
1629948830000|2021-08-26 03:33:50|3167.01|3158.31|3166.47|3157.77|3167.17|3158.47|3166.3|3157.6|25
1629948840000|2021-08-26 03:34:00|3166.36|3157.66|3165.24|3156.54|3166.45|3157.75|3165.16|3156.46|33
1629948850000|2021-08-26 03:34:10|3165.19|3156.49|3164.49|3155.79|3165.19|3156.49|3164.38|3155.68|30
1629948860000|2021-08-26 03:34:20|3164.58|3155.88|3164.04|3155.34|3164.95|3156.25|3164.04|3155.34|36
1629948870000|2021-08-26 03:34:30|3163.98|3155.28|3164.03|3155.33|3164.26|3155.56|3163.87|3155.17|34
1629948880000|2021-08-26 03:34:40|3164.04|3155.34|3164.19|3155.49|3164.33|3155.63|3164.01|3155.31|29
1629948890000|2021-08-26 03:34:50|3164.16|3155.46|3163.44|3154.74|3164.85|3156.15|3163.37|3154.67|31
1629948900000|2021-08-26 03:35:00|3163.46|3154.76|3162.43|3153.73|3163.58|3154.88|3162.43|3153.73|32
1629948910000|2021-08-26 03:35:10|3162.48|3153.78|3162.49|3153.79|3162.89|3154.19|3162.37|3153.67|30
1629948920000|2021-08-26 03:35:20|3162.54|3153.84|3165.13|3156.43|3165.13|3156.43|3162.48|3153.78|35
1629948930000|2021-08-26 03:35:30|3165.15|3156.45|3164.07|3155.37|3165.34|3156.64|3163.85|3155.15|26
1629948940000|2021-08-26 03:35:40|3164.08|3155.38|3165.67|3156.97|3165.67|3156.97|3164|3155.3|27
1629948950000|2021-08-26 03:35:50|3165.7|3157|3166.42|3157.72|3166.42|3157.72|3165.7|3157|28
1629948960000|2021-08-26 03:36:00|3166.54|3157.84|3166.23|3157.53|3166.55|3157.85|3166.09|3157.39|21
1629948970000|2021-08-26 03:36:10|3166.22|3157.52|3166.18|3157.48|3166.26|3157.56|3165.54|3156.84|22
1629948980000|2021-08-26 03:36:20|3166.2|3157.5|3165.49|3156.79|3166.2|3157.5|3165.31|3156.61|29
1629948990000|2021-08-26 03:36:30|3165.48|3156.78|3164.87|3156.17|3165.51|3156.81|3164.87|3156.17|32
1629949000000|2021-08-26 03:36:40|3164.81|3156.11|3164.56|3155.86|3165.19|3156.49|3164.19|3155.49|31
1629949010000|2021-08-26 03:36:50|3164.66|3155.96|3161.64|3152.94|3164.76|3156.06|3161.64|3152.94|35
1629949020000|2021-08-26 03:37:00|3161.67|3152.97|3159.18|3150.48|3161.9|3153.2|3157.61|3148.91|36
1629949030000|2021-08-26 03:37:10|3159.35|3150.65|3160.06|3151.36|3160.36|3151.66|3159.07|3150.37|37
1629949040000|2021-08-26 03:37:20|3160.12|3151.42|3159.89|3151.19|3162|3153.3|3159.89|3151.19|38
1629949050000|2021-08-26 03:37:30|3159.47|3150.77|3158.63|3149.93|3159.74|3151.04|3158.63|3149.93|37
1629949060000|2021-08-26 03:37:40|3158.71|3150.01|3158.6|3149.9|3158.96|3150.26|3158.37|3149.67|37
1629949070000|2021-08-26 03:37:50|3158.55|3149.85|3158.77|3150.07|3158.8|3150.1|3158.24|3149.54|27
1629949080000|2021-08-26 03:38:00|3158.75|3150.05|3159.12|3150.42|3159.2|3150.5|3158.55|3149.85|7
1629949090000|2021-08-26 03:38:10|3159.1|3150.4|3159.07|3150.37|3159.15|3150.45|3159.01|3150.31|17
1629949100000|2021-08-26 03:38:20|3159.06|3150.36|3158.54|3149.84|3159.06|3150.36|3158.1|3149.4|14
1629949110000|2021-08-26 03:38:30|3158.26|3149.56|3158.37|3149.67|3158.54|3149.84|3158.26|3149.56|4
1629949120000|2021-08-26 03:38:40|3158.12|3149.42|3158.37|3149.67|3158.37|3149.67|3158.1|3149.4|6
1629949130000|2021-08-26 03:38:50|3158.24|3149.54|3159.28|3150.58|3159.28|3150.58|3158.24|3149.54|10
1629949140000|2021-08-26 03:39:00|3159.37|3150.67|3158.26|3149.56|3159.66|3150.96|3158.26|3149.56|31
1629949150000|2021-08-26 03:39:10|3158.37|3149.67|3158.37|3149.67|3158.37|3149.67|3157.91|3149.21|17
1629949160000|2021-08-26 03:39:20|3158.16|3149.46|3156.92|3148.22|3158.37|3149.67|3156.92|3148.22|7
1629949170000|2021-08-26 03:39:30|3156.8|3148.1|3156.27|3147.57|3156.8|3148.1|3156.21|3147.51|17
1629949180000|2021-08-26 03:39:40|3156.24|3147.54|3156.54|3147.84|3156.73|3148.03|3155.9|3147.2|24
1629949190000|2021-08-26 03:39:50|3156.55|3147.85|3156.48|3147.78|3156.57|3147.87|3156.46|3147.76|6
1629949200000|2021-08-26 03:40:00|3156.2|3147.5|3155.98|3147.28|3156.2|3147.5|3155.8|3147.1|7
1629949210000|2021-08-26 03:40:10|3156.09|3147.39|3156.16|3147.46|3156.18|3147.48|3155.71|3147.01|25
1629949220000|2021-08-26 03:40:20|3156.39|3147.69|3157.03|3148.33|3157.05|3148.35|3156.35|3147.65|32
1629949230000|2021-08-26 03:40:30|3157.04|3148.34|3157.05|3148.35|3157.16|3148.46|3156.37|3147.67|33
1629949240000|2021-08-26 03:40:40|3157.08|3148.38|3157.39|3148.69|3158.07|3149.37|3157.08|3148.38|36
1629949250000|2021-08-26 03:40:50|3157.07|3148.37|3156.36|3147.66|3157.22|3148.52|3156.21|3147.51|37
1629949260000|2021-08-26 03:41:00|3156.33|3147.63|3156.69|3147.99|3156.97|3148.27|3156.33|3147.63|31
1629949270000|2021-08-26 03:41:10|3156.7|3148|3155.5|3146.8|3156.7|3148|3155.25|3146.55|36
1629949280000|2021-08-26 03:41:20|3155.64|3146.94|3156.17|3147.47|3156.25|3147.55|3155.64|3146.94|20
1629949290000|2021-08-26 03:41:30|3156.2|3147.5|3155.94|3147.24|3156.2|3147.5|3155.78|3147.08|14
1629949300000|2021-08-26 03:41:40|3155.91|3147.21|3156.08|3147.38|3156.13|3147.43|3155.91|3147.21|20
1629949310000|2021-08-26 03:41:50|3156|3147.3|3156.02|3147.32|3156.17|3147.47|3155.76|3147.06|20
1629949320000|2021-08-26 03:42:00|3155.97|3147.27|3155.52|3146.82|3156.08|3147.38|3154.9|3146.2|27
1629949330000|2021-08-26 03:42:10|3155.57|3146.87|3151.09|3142.39|3155.57|3146.87|3151|3142.3|23
1629949340000|2021-08-26 03:42:20|3151.1|3142.4|3152.64|3143.94|3152.64|3143.94|3150.04|3141.34|29
1629949350000|2021-08-26 03:42:30|3152.68|3143.98|3151.75|3143.05|3153.51|3144.81|3151.75|3143.05|34
1629949360000|2021-08-26 03:42:40|3151.35|3142.65|3150.48|3141.78|3151.35|3142.65|3150.26|3141.56|36
1629949370000|2021-08-26 03:42:50|3150.46|3141.76|3153.34|3144.64|3153.35|3144.65|3150.19|3141.49|32
1629949380000|2021-08-26 03:43:00|3153.33|3144.63|3151.74|3143.04|3153.35|3144.65|3151.74|3143.04|28
1629949390000|2021-08-26 03:43:10|3151.73|3143.03|3153.43|3144.73|3153.43|3144.73|3151.72|3143.02|28
1629949400000|2021-08-26 03:43:20|3153.33|3144.63|3152.54|3143.84|3154.36|3145.66|3152.39|3143.69|30
1629949410000|2021-08-26 03:43:30|3152.53|3143.83|3150.31|3141.61|3152.54|3143.84|3150.28|3141.58|28
1629949420000|2021-08-26 03:43:40|3150.28|3141.58|3151.58|3142.88|3151.58|3142.88|3149.97|3141.27|28
1629949430000|2021-08-26 03:43:50|3151.54|3142.84|3151.59|3142.89|3152.48|3143.78|3151.49|3142.79|34
1629949440000|2021-08-26 03:44:00|3151.25|3142.55|3150.25|3141.55|3151.25|3142.55|3149.89|3141.19|40
1629949450000|2021-08-26 03:44:10|3150.29|3141.59|3150.17|3141.47|3150.29|3141.59|3149.03|3140.33|36
1629949460000|2021-08-26 03:44:20|3150.15|3141.45|3151.35|3142.65|3151.35|3142.65|3149.81|3141.11|31
1629949470000|2021-08-26 03:44:30|3151.29|3142.59|3151.74|3143.04|3151.78|3143.08|3151.29|3142.59|29
1629949480000|2021-08-26 03:44:40|3151.94|3143.24|3152.34|3143.64|3152.36|3143.66|3151.94|3143.24|18
1629949490000|2021-08-26 03:44:50|3152.36|3143.66|3153.23|3144.53|3153.23|3144.53|3152.34|3143.64|22
1629949500000|2021-08-26 03:45:00|3153.24|3144.54|3152.48|3143.78|3153.28|3144.58|3150.96|3142.26|34
1629949510000|2021-08-26 03:45:10|3152.6|3143.9|3154.77|3146.07|3154.77|3146.07|3152.6|3143.9|28
1629949520000|2021-08-26 03:45:20|3155.23|3146.53|3158.36|3149.66|3158.36|3149.66|3155.23|3146.53|13
1629949530000|2021-08-26 03:45:30|3158.5|3149.8|3158.18|3149.48|3158.89|3150.19|3158.05|3149.35|28
1629949540000|2021-08-26 03:45:40|3158.21|3149.51|3156.87|3148.17|3158.6|3149.9|3156.78|3148.08|35
1629949550000|2021-08-26 03:45:50|3156.72|3148.02|3158.86|3150.16|3158.92|3150.22|3156.72|3148.02|34
1629949560000|2021-08-26 03:46:00|3158.88|3150.18|3158.93|3150.23|3159|3150.3|3158.6|3149.9|36
1629949570000|2021-08-26 03:46:10|3158.89|3150.19|3158.57|3149.87|3159.05|3150.35|3157.77|3149.07|36
1629949580000|2021-08-26 03:46:20|3158.66|3149.96|3158.67|3149.97|3158.91|3150.21|3158.52|3149.82|33
1629949590000|2021-08-26 03:46:30|3158.71|3150.01|3157.45|3148.75|3158.85|3150.15|3157.14|3148.44|38
1629949600000|2021-08-26 03:46:40|3157.44|3148.74|3157.66|3148.96|3157.66|3148.96|3157.12|3148.42|31
1629949610000|2021-08-26 03:46:50|3157.68|3148.98|3155.97|3147.27|3157.76|3149.06|3155.97|3147.27|26
1629949620000|2021-08-26 03:47:00|3155.94|3147.24|3154.81|3146.11|3156.06|3147.36|3154.24|3145.54|32
1629949630000|2021-08-26 03:47:10|3154.98|3146.28|3154.44|3145.74|3155.33|3146.63|3154.44|3145.74|30
1629949640000|2021-08-26 03:47:20|3154.4|3145.7|3154.37|3145.67|3154.47|3145.77|3154.04|3145.34|30
1629949650000|2021-08-26 03:47:30|3154.4|3145.7|3154.52|3145.82|3154.98|3146.28|3154.18|3145.48|35
1629949660000|2021-08-26 03:47:40|3154.54|3145.84|3153.59|3144.89|3154.63|3145.93|3153.13|3144.43|36
1629949670000|2021-08-26 03:47:50|3153.54|3144.84|3154.08|3145.38|3154.17|3145.47|3153.45|3144.75|29
1629949680000|2021-08-26 03:48:00|3154.15|3145.45|3153.94|3145.24|3154.44|3145.74|3153.83|3145.13|25
1629949690000|2021-08-26 03:48:10|3153.86|3145.16|3153.17|3144.47|3154.04|3145.34|3153.03|3144.33|33
1629949700000|2021-08-26 03:48:20|3153.14|3144.44|3153.18|3144.48|3153.4|3144.7|3153.12|3144.42|26
1629949710000|2021-08-26 03:48:30|3153.31|3144.61|3150.83|3142.13|3153.44|3144.74|3150.83|3142.13|30
1629949720000|2021-08-26 03:48:40|3150.87|3142.17|3148.08|3139.38|3150.91|3142.21|3147.8|3139.1|34
1629949730000|2021-08-26 03:48:50|3148.17|3139.47|3148.18|3139.48|3148.5|3139.8|3148|3139.3|32
1629949740000|2021-08-26 03:49:00|3148.12|3139.42|3147.83|3139.13|3148.18|3139.48|3147.09|3138.39|36
1629949750000|2021-08-26 03:49:10|3147.79|3139.09|3149.3|3140.6|3149.4|3140.7|3147.79|3139.09|37
1629949760000|2021-08-26 03:49:20|3149.39|3140.69|3148.07|3139.37|3150.88|3142.18|3148.04|3139.34|31
1629949770000|2021-08-26 03:49:30|3148.05|3139.35|3148.34|3139.64|3148.85|3140.15|3147.83|3139.13|33
1629949780000|2021-08-26 03:49:40|3148.43|3139.73|3148.14|3139.44|3148.45|3139.75|3147.9|3139.2|33
1629949790000|2021-08-26 03:49:50|3148.13|3139.43|3147.78|3139.08|3148.32|3139.62|3147.78|3139.08|33
1629949800000|2021-08-26 03:50:00|3147.75|3139.05|3147.7|3139|3147.79|3139.09|3147.44|3138.74|29
1629949810000|2021-08-26 03:50:10|3147.72|3139.02|3147.04|3138.34|3147.72|3139.02|3147.04|3138.34|24
1629949820000|2021-08-26 03:50:20|3147.05|3138.35|3146.74|3138.04|3147.09|3138.39|3146.51|3137.81|33
1629949830000|2021-08-26 03:50:30|3146.68|3137.98|3146.51|3137.81|3146.85|3138.15|3146.26|3137.56|34
1629949840000|2021-08-26 03:50:40|3146.5|3137.8|3146.32|3137.62|3146.63|3137.93|3145.95|3137.25|35
1629949850000|2021-08-26 03:50:50|3146.15|3137.45|3149.13|3140.43|3149.13|3140.43|3145.74|3137.04|39
1629949860000|2021-08-26 03:51:00|3149.19|3140.49|3148.42|3139.72|3149.43|3140.73|3148.12|3139.42|35
1629949870000|2021-08-26 03:51:10|3148.13|3139.43|3149.53|3140.83|3149.6|3140.9|3148.13|3139.43|34
1629949880000|2021-08-26 03:51:20|3149.77|3141.07|3151.39|3142.69|3151.39|3142.69|3149.64|3140.94|33
1629949890000|2021-08-26 03:51:30|3151.37|3142.67|3153.6|3144.9|3153.75|3145.05|3151.37|3142.67|29
1629949900000|2021-08-26 03:51:40|3153.49|3144.79|3154.24|3145.54|3154.24|3145.54|3152.08|3143.38|35
1629949910000|2021-08-26 03:51:50|3154.27|3145.57|3154.27|3145.57|3154.56|3145.86|3153.87|3145.17|35
1629949920000|2021-08-26 03:52:00|3154.21|3145.51|3154.01|3145.31|3154.24|3145.54|3151.69|3142.99|39
1629949930000|2021-08-26 03:52:10|3153.95|3145.25|3154.48|3145.78|3154.53|3145.83|3153.95|3145.25|27
1629949940000|2021-08-26 03:52:20|3154.51|3145.81|3155.62|3146.92|3156.05|3147.35|3154.5|3145.8|35
1629949950000|2021-08-26 03:52:30|3155.63|3146.93|3153.32|3144.62|3155.81|3147.11|3152.94|3144.24|35
1629949960000|2021-08-26 03:52:40|3153.26|3144.56|3151.03|3142.33|3153.29|3144.59|3151.03|3142.33|40
1629949970000|2021-08-26 03:52:50|3151.1|3142.4|3149.87|3141.17|3151.82|3143.12|3149.87|3141.17|39
1629949980000|2021-08-26 03:53:00|3149.68|3140.98|3149.61|3140.91|3150.26|3141.56|3149.29|3140.59|35
1629949990000|2021-08-26 03:53:10|3149.44|3140.74|3149.82|3141.12|3150.11|3141.41|3148.16|3139.46|35
1629950000000|2021-08-26 03:53:20|3150.06|3141.36|3149.46|3140.76|3151.21|3142.51|3149.44|3140.74|39
1629950010000|2021-08-26 03:53:30|3149.51|3140.81|3152.78|3144.08|3152.78|3144.08|3149.2|3140.5|38
1629950020000|2021-08-26 03:53:40|3153.19|3144.49|3154.1|3145.4|3154.56|3145.86|3153.19|3144.49|38
1629950030000|2021-08-26 03:53:50|3154.39|3145.69|3153.23|3144.53|3154.39|3145.69|3153.15|3144.45|37
1629950040000|2021-08-26 03:54:00|3152.79|3144.09|3154.4|3145.7|3154.4|3145.7|3151.29|3142.59|37
1629950050000|2021-08-26 03:54:10|3154.47|3145.77|3154.78|3146.08|3155.46|3146.76|3153.79|3145.09|37
1629950060000|2021-08-26 03:54:20|3154.5|3145.8|3154.48|3145.78|3154.59|3145.89|3151.98|3143.28|38
1629950070000|2021-08-26 03:54:30|3154.38|3145.68|3152.86|3144.16|3154.92|3146.22|3152.86|3144.16|36
1629950080000|2021-08-26 03:54:40|3152.97|3144.27|3151.87|3143.17|3152.97|3144.27|3151.32|3142.62|40
1629950090000|2021-08-26 03:54:50|3151.98|3143.28|3150.92|3142.22|3152.09|3143.39|3150.15|3141.45|38
1629950100000|2021-08-26 03:55:00|3150.97|3142.27|3150.03|3141.33|3151.47|3142.77|3150.03|3141.33|38
1629950110000|2021-08-26 03:55:10|3149.96|3141.26|3151.07|3142.37|3151.07|3142.37|3149.92|3141.22|39
1629950120000|2021-08-26 03:55:20|3151.28|3142.58|3152.17|3143.47|3152.2|3143.5|3151.28|3142.58|33
1629950130000|2021-08-26 03:55:30|3152.16|3143.46|3153.1|3144.4|3153.34|3144.64|3152.16|3143.46|19
1629950140000|2021-08-26 03:55:40|3152.98|3144.28|3153.3|3144.6|3153.31|3144.61|3152.89|3144.19|23
1629950150000|2021-08-26 03:55:50|3153.32|3144.62|3153.28|3144.58|3153.32|3144.62|3153.14|3144.44|12
1629950160000|2021-08-26 03:56:00|3153.27|3144.57|3153.34|3144.64|3154.18|3145.48|3153.11|3144.41|32
1629950170000|2021-08-26 03:56:10|3153.32|3144.62|3154.84|3146.14|3154.94|3146.24|3153.32|3144.62|29
1629950180000|2021-08-26 03:56:20|3154.81|3146.11|3156.3|3147.6|3156.68|3147.98|3154.81|3146.11|36
1629950190000|2021-08-26 03:56:30|3156.62|3147.92|3157.26|3148.56|3157.26|3148.56|3156.26|3147.56|39
1629950200000|2021-08-26 03:56:40|3156.92|3148.22|3156.9|3148.2|3157.65|3148.95|3155.7|3147|38
1629950210000|2021-08-26 03:56:50|3156.86|3148.16|3157.17|3148.47|3157.32|3148.62|3156.68|3147.98|24
1629950220000|2021-08-26 03:57:00|3157.18|3148.48|3157.64|3148.94|3157.83|3149.13|3156.98|3148.28|35
1629950230000|2021-08-26 03:57:10|3157.38|3148.68|3156.19|3147.49|3157.87|3149.17|3156.19|3147.49|33
1629950240000|2021-08-26 03:57:20|3156.34|3147.64|3153.67|3144.97|3156.37|3147.67|3153.38|3144.68|36
1629950250000|2021-08-26 03:57:30|3153.84|3145.14|3153.81|3145.11|3154.22|3145.52|3153.43|3144.73|34
1629950260000|2021-08-26 03:57:40|3153.86|3145.16|3153.47|3144.77|3154.44|3145.74|3153.38|3144.68|26
1629950270000|2021-08-26 03:57:50|3153.13|3144.43|3152.75|3144.05|3153.48|3144.78|3152.66|3143.96|38
1629950280000|2021-08-26 03:58:00|3152.83|3144.13|3152.03|3143.33|3152.85|3144.15|3152.01|3143.31|35
1629950290000|2021-08-26 03:58:10|3152.05|3143.35|3151.11|3142.41|3152.44|3143.74|3151.11|3142.41|33
1629950300000|2021-08-26 03:58:20|3151.71|3143.01|3151.17|3142.47|3152.44|3143.74|3151.17|3142.47|31
1629950310000|2021-08-26 03:58:30|3150.7|3142|3151.24|3142.54|3151.26|3142.56|3150.56|3141.86|34
1629950320000|2021-08-26 03:58:40|3151.12|3142.42|3152.01|3143.31|3152.01|3143.31|3150.99|3142.29|32
1629950330000|2021-08-26 03:58:50|3151.91|3143.21|3153.32|3144.62|3153.71|3145.01|3151.91|3143.21|36
1629950340000|2021-08-26 03:59:00|3153.1|3144.4|3150.93|3142.23|3153.1|3144.4|3150.86|3142.16|35
1629950350000|2021-08-26 03:59:10|3150.9|3142.2|3152.11|3143.41|3152.55|3143.85|3150.9|3142.2|39
1629950360000|2021-08-26 03:59:20|3152.09|3143.39|3151.17|3142.47|3152.09|3143.39|3150.39|3141.69|40
1629950370000|2021-08-26 03:59:30|3151.27|3142.57|3151.6|3142.9|3151.6|3142.9|3150.52|3141.82|36
1629950380000|2021-08-26 03:59:40|3151.74|3143.04|3152.64|3143.94|3152.95|3144.25|3151.74|3143.04|39
1629950390000|2021-08-26 03:59:50|3152.56|3143.86|3153.89|3145.19|3153.98|3145.28|3152.33|3143.63|39
1629950400000|2021-08-26 04:00:00|3154.14|3145.44|3150.33|3141.63|3154.17|3145.47|3150.29|3141.59|37
1629950410000|2021-08-26 04:00:10|3150.4|3141.7|3148.24|3139.54|3150.83|3142.13|3148.08|3139.38|38
1629950420000|2021-08-26 04:00:20|3148.29|3139.59|3150.75|3142.05|3150.85|3142.15|3147.99|3139.29|36
1629950430000|2021-08-26 04:00:30|3150.6|3141.9|3152.89|3144.19|3152.97|3144.27|3150.59|3141.89|38
1629950440000|2021-08-26 04:00:40|3153.12|3144.42|3151.74|3143.04|3153.12|3144.42|3151.68|3142.98|33
1629950450000|2021-08-26 04:00:50|3151.91|3143.21|3152.46|3143.76|3152.51|3143.81|3150.17|3141.47|37
1629950460000|2021-08-26 04:01:00|3152.53|3143.83|3151.96|3143.26|3152.55|3143.85|3150.7|3142|36
1629950470000|2021-08-26 04:01:10|3151.9|3143.2|3154.09|3145.39|3154.1|3145.4|3151.9|3143.2|23
1629950480000|2021-08-26 04:01:20|3154.1|3145.4|3156.25|3147.55|3156.96|3148.26|3154.1|3145.4|37
1629950490000|2021-08-26 04:01:30|3156.82|3148.12|3158.7|3150|3158.7|3150|3156.24|3147.54|39
1629950500000|2021-08-26 04:01:40|3158.71|3150.01|3159|3150.3|3159.06|3150.36|3158.22|3149.52|37
1629950510000|2021-08-26 04:01:50|3158.99|3150.29|3159.2|3150.5|3159.58|3150.88|3158.9|3150.2|36
1629950520000|2021-08-26 04:02:00|3159.35|3150.65|3161.83|3153.13|3161.83|3153.13|3159.29|3150.59|38
1629950530000|2021-08-26 04:02:10|3161.74|3153.04|3161.01|3152.31|3161.91|3153.21|3159.93|3151.23|36
1629950540000|2021-08-26 04:02:20|3160.8|3152.1|3158.82|3150.12|3160.94|3152.24|3158.82|3150.12|36
1629950550000|2021-08-26 04:02:30|3159.03|3150.33|3159.75|3151.05|3160.73|3152.03|3158.81|3150.11|35
1629950560000|2021-08-26 04:02:40|3159.74|3151.04|3159.35|3150.65|3159.77|3151.07|3159.35|3150.65|20
1629950570000|2021-08-26 04:02:50|3159.25|3150.55|3157.64|3148.94|3159.25|3150.55|3157.35|3148.65|31
1629950580000|2021-08-26 04:03:00|3157.54|3148.84|3156.1|3147.4|3157.6|3148.9|3155.87|3147.17|31
1629950590000|2021-08-26 04:03:10|3156.11|3147.41|3157.7|3149|3157.7|3149|3155.89|3147.19|33
1629950600000|2021-08-26 04:03:20|3157.97|3149.27|3157.76|3149.06|3157.99|3149.29|3157.67|3148.97|34
1629950610000|2021-08-26 04:03:30|3157.74|3149.04|3160.06|3151.36|3160.06|3151.36|3157.61|3148.91|35
1629950620000|2021-08-26 04:03:40|3160.02|3151.32|3158.74|3150.04|3160.89|3152.19|3158.38|3149.68|39
1629950630000|2021-08-26 04:03:50|3158.79|3150.09|3157.79|3149.09|3159|3150.3|3157.63|3148.93|39
1629950640000|2021-08-26 04:04:00|3157.88|3149.18|3157.3|3148.6|3157.88|3149.18|3157.27|3148.57|35
1629950650000|2021-08-26 04:04:10|3157.28|3148.58|3157.07|3148.37|3157.28|3148.58|3157.05|3148.35|32
1629950660000|2021-08-26 04:04:20|3157.14|3148.44|3156.65|3147.95|3157.14|3148.44|3156.21|3147.51|34
1629950670000|2021-08-26 04:04:30|3156.56|3147.86|3156.37|3147.67|3156.86|3148.16|3156.23|3147.53|34
1629950680000|2021-08-26 04:04:40|3156.32|3147.62|3154.13|3145.43|3156.32|3147.62|3153.94|3145.24|33
1629950690000|2021-08-26 04:04:50|3154.2|3145.5|3154.47|3145.77|3155.05|3146.35|3154.19|3145.49|32
1629950700000|2021-08-26 04:05:00|3154.38|3145.68|3154.61|3145.91|3155.2|3146.5|3154.38|3145.68|37
1629950710000|2021-08-26 04:05:10|3154.49|3145.79|3154.71|3146.01|3155.09|3146.39|3154.49|3145.79|25
1629950720000|2021-08-26 04:05:20|3154.7|3146|3154.39|3145.69|3154.79|3146.09|3154.39|3145.69|18
1629950730000|2021-08-26 04:05:30|3154.31|3145.61|3153.71|3145.01|3154.32|3145.62|3153.56|3144.86|27
1629950740000|2021-08-26 04:05:40|3153.7|3145|3152.41|3143.71|3153.72|3145.02|3152.18|3143.48|34
1629950750000|2021-08-26 04:05:50|3152.54|3143.84|3151.97|3143.27|3153.28|3144.58|3151.93|3143.23|38
1629950760000|2021-08-26 04:06:00|3151.98|3143.28|3152.04|3143.34|3152.11|3143.41|3151.66|3142.96|36
1629950770000|2021-08-26 04:06:10|3152.07|3143.37|3152.66|3143.96|3152.66|3143.96|3152.01|3143.31|18
1629950780000|2021-08-26 04:06:20|3152.68|3143.98|3152.75|3144.05|3152.79|3144.09|3152.63|3143.93|28
1629950790000|2021-08-26 04:06:30|3152.73|3144.03|3153.1|3144.4|3153.1|3144.4|3152.63|3143.93|29
1629950800000|2021-08-26 04:06:40|3153.35|3144.65|3153.41|3144.71|3153.64|3144.94|3153.35|3144.65|29
1629950810000|2021-08-26 04:06:50|3153.38|3144.68|3153.56|3144.86|3153.56|3144.86|3153.25|3144.55|32
1629950820000|2021-08-26 04:07:00|3153.58|3144.88|3153.33|3144.63|3153.71|3145.01|3152.89|3144.19|36
1629950830000|2021-08-26 04:07:10|3153.47|3144.77|3153.03|3144.33|3153.89|3145.19|3153.03|3144.33|37
1629950840000|2021-08-26 04:07:20|3153.01|3144.31|3153.44|3144.74|3153.74|3145.04|3152.94|3144.24|35
1629950850000|2021-08-26 04:07:30|3153.38|3144.68|3153.72|3145.02|3153.93|3145.23|3153.33|3144.63|36
1629950860000|2021-08-26 04:07:40|3153.73|3145.03|3153.42|3144.72|3153.73|3145.03|3153.36|3144.66|35
1629950870000|2021-08-26 04:07:50|3153.54|3144.84|3153.09|3144.39|3154.16|3145.46|3153.09|3144.39|35
1629950880000|2021-08-26 04:08:00|3152.9|3144.2|3151.98|3143.28|3152.9|3144.2|3151.92|3143.22|37
1629950890000|2021-08-26 04:08:10|3151.99|3143.29|3151.7|3143|3152.31|3143.61|3151.32|3142.62|37
1629950900000|2021-08-26 04:08:20|3151.79|3143.09|3151.6|3142.9|3151.81|3143.11|3151.57|3142.87|30
1629950910000|2021-08-26 04:08:30|3151.64|3142.94|3151.76|3143.06|3151.76|3143.06|3150.78|3142.08|26
1629950920000|2021-08-26 04:08:40|3151.81|3143.11|3152.83|3144.13|3153.08|3144.38|3151.77|3143.07|29
1629950930000|2021-08-26 04:08:50|3152.87|3144.17|3153.11|3144.41|3153.16|3144.46|3152.87|3144.17|30
1629950940000|2021-08-26 04:09:00|3153.1|3144.4|3152.9|3144.2|3153.15|3144.45|3152.87|3144.17|28
1629950950000|2021-08-26 04:09:10|3152.88|3144.18|3153.44|3144.74|3153.55|3144.85|3152.85|3144.15|30
1629950960000|2021-08-26 04:09:20|3153.39|3144.69|3153.46|3144.76|3153.49|3144.79|3153.23|3144.53|36
1629950970000|2021-08-26 04:09:30|3153.44|3144.74|3153.32|3144.62|3153.5|3144.8|3153.29|3144.59|22
1629950980000|2021-08-26 04:09:40|3153.24|3144.54|3153.31|3144.61|3153.33|3144.63|3153.24|3144.54|6
1629950990000|2021-08-26 04:09:50|3153.39|3144.69|3154.54|3145.84|3154.54|3145.84|3153.39|3144.69|14
1629951000000|2021-08-26 04:10:00|3154.49|3145.79|3154.21|3145.51|3154.51|3145.81|3154.04|3145.34|22
1629951010000|2021-08-26 04:10:10|3154.22|3145.52|3154.38|3145.68|3154.47|3145.77|3154.22|3145.52|17
1629951020000|2021-08-26 04:10:20|3154.41|3145.71|3153.51|3144.81|3154.41|3145.71|3153.12|3144.42|32
1629951030000|2021-08-26 04:10:30|3153.47|3144.77|3151.16|3142.46|3153.58|3144.88|3151.11|3142.41|35
1629951040000|2021-08-26 04:10:40|3151.13|3142.43|3151.53|3142.83|3151.69|3142.99|3151.1|3142.4|34
1629951050000|2021-08-26 04:10:50|3151.47|3142.77|3151.12|3142.42|3151.62|3142.92|3150.76|3142.06|38
1629951060000|2021-08-26 04:11:00|3151.1|3142.4|3150.99|3142.29|3151.14|3142.44|3149.89|3141.19|38
1629951070000|2021-08-26 04:11:10|3150.93|3142.23|3150.74|3142.04|3150.98|3142.28|3150.74|3142.04|33
1629951080000|2021-08-26 04:11:20|3150.71|3142.01|3152.8|3144.1|3152.8|3144.1|3150.71|3142.01|36
1629951090000|2021-08-26 04:11:30|3152.89|3144.19|3153.43|3144.73|3153.56|3144.86|3151.97|3143.27|38
1629951100000|2021-08-26 04:11:40|3153.46|3144.76|3153.49|3144.79|3153.57|3144.87|3153.37|3144.67|37
1629951110000|2021-08-26 04:11:50|3153.45|3144.75|3153.4|3144.7|3153.65|3144.95|3153.27|3144.57|32
1629951120000|2021-08-26 04:12:00|3153.38|3144.68|3153.62|3144.92|3153.91|3145.21|3153.17|3144.47|30
1629951130000|2021-08-26 04:12:10|3153.75|3145.05|3154.23|3145.53|3154.76|3146.06|3153.53|3144.83|35
1629951140000|2021-08-26 04:12:20|3154.24|3145.54|3153.09|3144.39|3154.54|3145.84|3153.06|3144.36|37
1629951150000|2021-08-26 04:12:30|3152.9|3144.2|3152.25|3143.55|3153.11|3144.41|3151.92|3143.22|37
1629951160000|2021-08-26 04:12:40|3152.17|3143.47|3150.78|3142.08|3152.19|3143.49|3150.48|3141.78|34
1629951170000|2021-08-26 04:12:50|3150.75|3142.05|3150.59|3141.89|3150.94|3142.24|3150.59|3141.89|38
1629951180000|2021-08-26 04:13:00|3150.57|3141.87|3150.53|3141.83|3150.84|3142.14|3150.47|3141.77|36
1629951190000|2021-08-26 04:13:10|3150.63|3141.93|3149.49|3140.79|3151.05|3142.35|3149.49|3140.79|35
1629951200000|2021-08-26 04:13:20|3149.29|3140.59|3148.96|3140.26|3149.36|3140.66|3148.96|3140.26|34
1629951210000|2021-08-26 04:13:30|3148.94|3140.24|3149.12|3140.42|3149.97|3141.27|3148.82|3140.12|37
1629951220000|2021-08-26 04:13:40|3149.1|3140.4|3148.86|3140.16|3149.28|3140.58|3148.64|3139.94|37
1629951230000|2021-08-26 04:13:50|3148.81|3140.11|3148.75|3140.05|3148.96|3140.26|3148.75|3140.05|33
1629951240000|2021-08-26 04:14:00|3148.72|3140.02|3148.45|3139.75|3148.72|3140.02|3148.34|3139.64|23
1629951250000|2021-08-26 04:14:10|3148.47|3139.77|3148.43|3139.73|3148.53|3139.83|3148.39|3139.69|19
1629951260000|2021-08-26 04:14:20|3148.41|3139.71|3146.93|3138.23|3148.45|3139.75|3146.89|3138.19|36
1629951270000|2021-08-26 04:14:30|3147.03|3138.33|3146.72|3138.02|3147.03|3138.33|3146.67|3137.97|22
1629951280000|2021-08-26 04:14:40|3146.73|3138.03|3146.64|3137.94|3146.9|3138.2|3146.48|3137.78|35
1629951290000|2021-08-26 04:14:50|3146.66|3137.96|3146.13|3137.43|3146.76|3138.06|3145.98|3137.28|34
1629951300000|2021-08-26 04:15:00|3146.1|3137.4|3146.84|3138.14|3146.84|3138.14|3145.5|3136.8|37
1629951310000|2021-08-26 04:15:10|3147.22|3138.52|3148.25|3139.55|3148.85|3140.15|3147.22|3138.52|36
1629951320000|2021-08-26 04:15:20|3148.32|3139.62|3148.65|3139.95|3148.68|3139.98|3147.93|3139.23|36
1629951330000|2021-08-26 04:15:30|3148.57|3139.87|3148.62|3139.92|3148.73|3140.03|3148.34|3139.64|35
1629951340000|2021-08-26 04:15:40|3148.63|3139.93|3150.42|3141.72|3150.62|3141.92|3148.63|3139.93|37
1629951350000|2021-08-26 04:15:50|3150.39|3141.69|3150.6|3141.9|3150.95|3142.25|3150.26|3141.56|35
1629951360000|2021-08-26 04:16:00|3150.64|3141.94|3150.66|3141.96|3150.71|3142.01|3150.44|3141.74|31
1629951370000|2021-08-26 04:16:10|3150.63|3141.93|3149.56|3140.86|3150.75|3142.05|3149.49|3140.79|28
1629951380000|2021-08-26 04:16:20|3149.54|3140.84|3147.58|3138.88|3149.56|3140.86|3147.29|3138.59|38
1629951390000|2021-08-26 04:16:30|3147.53|3138.83|3146.74|3138.04|3147.54|3138.84|3146.74|3138.04|28
1629951400000|2021-08-26 04:16:40|3146.72|3138.02|3146.75|3138.05|3147.17|3138.47|3146.72|3138.02|26
1629951410000|2021-08-26 04:16:50|3146.51|3137.81|3147.81|3139.11|3148.12|3139.42|3146.41|3137.71|34
1629951420000|2021-08-26 04:17:00|3147.68|3138.98|3147.11|3138.41|3147.78|3139.08|3146.55|3137.85|38
1629951430000|2021-08-26 04:17:10|3147.03|3138.33|3146.96|3138.26|3147.09|3138.39|3146.77|3138.07|37
1629951440000|2021-08-26 04:17:20|3146.98|3138.28|3145.78|3137.08|3147.11|3138.41|3145.78|3137.08|37
1629951450000|2021-08-26 04:17:30|3145.5|3136.8|3145.66|3136.96|3146.42|3137.72|3145.5|3136.8|38
1629951460000|2021-08-26 04:17:40|3145.18|3136.48|3142.84|3134.14|3145.18|3136.48|3140.77|3132.07|40
1629951470000|2021-08-26 04:17:50|3143.19|3134.49|3144.45|3135.75|3144.62|3135.92|3143.19|3134.49|37
1629951480000|2021-08-26 04:18:00|3144.44|3135.74|3144.2|3135.5|3144.93|3136.23|3142.72|3134.02|39
1629951490000|2021-08-26 04:18:10|3143.95|3135.25|3146.89|3138.19|3146.89|3138.19|3143.95|3135.25|34
1629951500000|2021-08-26 04:18:20|3147.07|3138.37|3147.73|3139.03|3147.9|3139.2|3147.07|3138.37|33
1629951510000|2021-08-26 04:18:30|3148.01|3139.31|3147.66|3138.96|3148.27|3139.57|3147.41|3138.71|35
1629951520000|2021-08-26 04:18:40|3147.7|3139|3149.08|3140.38|3149.08|3140.38|3147.62|3138.92|35
1629951530000|2021-08-26 04:18:50|3148.91|3140.21|3149.47|3140.77|3149.47|3140.77|3148.17|3139.47|27
1629951540000|2021-08-26 04:19:00|3149.35|3140.65|3149.17|3140.47|3149.35|3140.65|3148.66|3139.96|21
1629951550000|2021-08-26 04:19:10|3149.94|3141.24|3150.68|3141.98|3150.75|3142.05|3149.85|3141.15|35
1629951560000|2021-08-26 04:19:20|3150.71|3142.01|3150.52|3141.82|3150.71|3142.01|3150.12|3141.42|31
1629951570000|2021-08-26 04:19:30|3150.3|3141.6|3150.5|3141.8|3150.55|3141.85|3150.2|3141.5|35
1629951580000|2021-08-26 04:19:40|3150.47|3141.77|3150.54|3141.84|3150.71|3142.01|3150.35|3141.65|31
1629951590000|2021-08-26 04:19:50|3150.51|3141.81|3151.46|3142.76|3151.46|3142.76|3150.51|3141.81|28
1629951600000|2021-08-26 04:20:00|3151.39|3142.69|3148.98|3140.28|3151.41|3142.71|3148.98|3140.28|38
1629951610000|2021-08-26 04:20:10|3148.99|3140.29|3146.85|3138.15|3149.17|3140.47|3146.85|3138.15|37
1629951620000|2021-08-26 04:20:20|3147.02|3138.32|3146.95|3138.25|3149.63|3140.93|3146.95|3138.25|38
1629951630000|2021-08-26 04:20:30|3147.23|3138.53|3147.04|3138.34|3147.38|3138.68|3146.56|3137.86|40
1629951640000|2021-08-26 04:20:40|3146.98|3138.28|3146.77|3138.07|3147.14|3138.44|3146.63|3137.93|38
1629951650000|2021-08-26 04:20:50|3146.66|3137.96|3147.94|3139.24|3148.31|3139.61|3146.66|3137.96|38
1629951660000|2021-08-26 04:21:00|3147.96|3139.26|3146.8|3138.1|3147.99|3139.29|3146.5|3137.8|39
1629951670000|2021-08-26 04:21:10|3146.83|3138.13|3149.15|3140.45|3149.18|3140.48|3146.83|3138.13|39
1629951680000|2021-08-26 04:21:20|3149.1|3140.4|3151.77|3143.07|3151.77|3143.07|3149.1|3140.4|33
1629951690000|2021-08-26 04:21:30|3151.75|3143.05|3154.21|3145.51|3154.21|3145.51|3151.75|3143.05|25
1629951700000|2021-08-26 04:21:40|3154.16|3145.46|3155.17|3146.47|3155.18|3146.48|3154.16|3145.46|25
1629951710000|2021-08-26 04:21:50|3155.01|3146.31|3155.77|3147.07|3155.84|3147.14|3154.94|3146.24|27
1629951720000|2021-08-26 04:22:00|3155.76|3147.06|3154.88|3146.18|3155.82|3147.12|3154.44|3145.74|27
1629951730000|2021-08-26 04:22:10|3154.87|3146.17|3155.69|3146.99|3155.69|3146.99|3154.14|3145.44|27
1629951740000|2021-08-26 04:22:20|3155.67|3146.97|3156.95|3148.25|3156.97|3148.27|3155.63|3146.93|27
1629951750000|2021-08-26 04:22:30|3156.85|3148.15|3156.84|3148.14|3157.14|3148.44|3156.28|3147.58|38
1629951760000|2021-08-26 04:22:40|3156.92|3148.22|3157.56|3148.86|3157.59|3148.89|3156.88|3148.18|30
1629951770000|2021-08-26 04:22:50|3157.52|3148.82|3156.29|3147.59|3157.61|3148.91|3156.1|3147.4|32
1629951780000|2021-08-26 04:23:00|3156.28|3147.58|3156.82|3148.12|3156.82|3148.12|3155.92|3147.22|33
1629951790000|2021-08-26 04:23:10|3157|3148.3|3158.08|3149.38|3158.08|3149.38|3156.99|3148.29|26
1629951800000|2021-08-26 04:23:20|3158.05|3149.35|3158.54|3149.84|3158.54|3149.84|3158.05|3149.35|23
1629951810000|2021-08-26 04:23:30|3158.53|3149.83|3159.05|3150.35|3159.15|3150.45|3158.53|3149.83|18
1629951820000|2021-08-26 04:23:40|3159.2|3150.5|3160.14|3151.44|3160.45|3151.75|3159.2|3150.5|37
1629951830000|2021-08-26 04:23:50|3160.26|3151.56|3161.03|3152.33|3161.09|3152.39|3160.26|3151.56|38
1629951840000|2021-08-26 04:24:00|3160.93|3152.23|3161.27|3152.57|3161.27|3152.57|3160.38|3151.68|37
1629951850000|2021-08-26 04:24:10|3161.1|3152.4|3160.53|3151.83|3161.54|3152.84|3160.29|3151.59|34
1629951860000|2021-08-26 04:24:20|3160.54|3151.84|3161.31|3152.61|3161.44|3152.74|3160.46|3151.76|38
1629951870000|2021-08-26 04:24:30|3161.78|3153.08|3161.96|3153.26|3161.96|3153.26|3161.23|3152.53|33
1629951880000|2021-08-26 04:24:40|3162.06|3153.36|3162.66|3153.96|3162.66|3153.96|3161.42|3152.72|29
1629951890000|2021-08-26 04:24:50|3162.67|3153.97|3162.31|3153.61|3162.67|3153.97|3161.9|3153.2|35
1629951900000|2021-08-26 04:25:00|3162.36|3153.66|3163.61|3154.91|3163.63|3154.93|3162.36|3153.66|28
1629951910000|2021-08-26 04:25:10|3163.69|3154.99|3164.46|3155.76|3164.96|3156.26|3163.57|3154.87|32
1629951920000|2021-08-26 04:25:20|3164.61|3155.91|3164.28|3155.58|3165.08|3156.38|3164.28|3155.58|34
1629951930000|2021-08-26 04:25:30|3163.87|3155.17|3164.41|3155.71|3164.97|3156.27|3163.76|3155.06|39
1629951940000|2021-08-26 04:25:40|3164.32|3155.62|3162.28|3153.58|3164.44|3155.74|3162.21|3153.51|40
1629951950000|2021-08-26 04:25:50|3162.29|3153.59|3162.69|3153.99|3162.85|3154.15|3162.22|3153.52|38
1629951960000|2021-08-26 04:26:00|3162.73|3154.03|3159.99|3151.29|3162.77|3154.07|3159.99|3151.29|38
1629951970000|2021-08-26 04:26:10|3160.24|3151.54|3161.59|3152.89|3162.9|3154.2|3160.24|3151.54|38
1629951980000|2021-08-26 04:26:20|3161.52|3152.82|3160.42|3151.72|3161.52|3152.82|3160.42|3151.72|37
1629951990000|2021-08-26 04:26:30|3160.45|3151.75|3162.59|3153.89|3162.59|3153.89|3160.39|3151.69|38
1629952000000|2021-08-26 04:26:40|3162.55|3153.85|3162.04|3153.34|3162.57|3153.87|3161.91|3153.21|32
1629952010000|2021-08-26 04:26:50|3162.07|3153.37|3162.03|3153.33|3162.19|3153.49|3161.89|3153.19|33
1629952020000|2021-08-26 04:27:00|3162.04|3153.34|3162.13|3153.43|3162.45|3153.75|3161.75|3153.05|37
1629952030000|2021-08-26 04:27:10|3162.12|3153.42|3161.72|3153.02|3162.14|3153.44|3161.68|3152.98|30
1629952040000|2021-08-26 04:27:20|3161.77|3153.07|3162.44|3153.74|3162.44|3153.74|3161.62|3152.92|28
1629952050000|2021-08-26 04:27:30|3162.75|3154.05|3164.88|3156.18|3164.93|3156.23|3162.68|3153.98|28
1629952060000|2021-08-26 04:27:40|3164.86|3156.16|3165.1|3156.4|3165.22|3156.52|3164.84|3156.14|27
1629952070000|2021-08-26 04:27:50|3165.19|3156.49|3164.68|3155.98|3165.79|3157.09|3164.35|3155.65|24
1629952080000|2021-08-26 04:28:00|3164.7|3156|3167.1|3158.4|3167.11|3158.41|3164.7|3156|25
1629952090000|2021-08-26 04:28:10|3167.25|3158.55|3167.56|3158.86|3167.56|3158.86|3166.39|3157.69|20
1629952100000|2021-08-26 04:28:20|3168.5|3159.8|3167.06|3158.36|3168.5|3159.8|3166.56|3157.86|34
1629952110000|2021-08-26 04:28:30|3166.85|3158.15|3165.55|3156.85|3166.85|3158.15|3165.44|3156.74|36
1629952120000|2021-08-26 04:28:40|3165.51|3156.81|3165.29|3156.59|3165.56|3156.86|3164.93|3156.23|36
1629952130000|2021-08-26 04:28:50|3165.28|3156.58|3164.96|3156.26|3165.29|3156.59|3164.87|3156.17|34
1629952140000|2021-08-26 04:29:00|3165.17|3156.47|3164.8|3156.1|3165.17|3156.47|3164.55|3155.85|37
1629952150000|2021-08-26 04:29:10|3164.82|3156.12|3164.53|3155.83|3164.84|3156.14|3164.49|3155.79|29
1629952160000|2021-08-26 04:29:20|3164.06|3155.36|3163.99|3155.29|3164.14|3155.44|3163.79|3155.09|34
1629952170000|2021-08-26 04:29:30|3163.97|3155.27|3163.8|3155.1|3163.97|3155.27|3163.57|3154.87|33
1629952180000|2021-08-26 04:29:40|3163.71|3155.01|3164.52|3155.82|3164.52|3155.82|3163.55|3154.85|33
1629952190000|2021-08-26 04:29:50|3164.74|3156.04|3165.57|3156.87|3165.75|3157.05|3164.74|3156.04|16
1629952200000|2021-08-26 04:30:00|3165.56|3156.86|3163.12|3154.42|3165.56|3156.86|3163.07|3154.37|37
1629952210000|2021-08-26 04:30:10|3163.13|3154.43|3162.23|3153.53|3163.13|3154.43|3162.23|3153.53|19
1629952220000|2021-08-26 04:30:20|3162.04|3153.34|3161.21|3152.51|3162.04|3153.34|3160.96|3152.26|28
1629952230000|2021-08-26 04:30:30|3161.1|3152.4|3164.09|3155.39|3164.5|3155.8|3161.1|3152.4|36
1629952240000|2021-08-26 04:30:40|3164.22|3155.52|3162.93|3154.23|3164.22|3155.52|3162.93|3154.23|35
1629952250000|2021-08-26 04:30:50|3163|3154.3|3163.21|3154.51|3163.35|3154.65|3163|3154.3|38
1629952260000|2021-08-26 04:31:00|3163.22|3154.52|3163.61|3154.91|3163.61|3154.91|3162.02|3153.32|37
1629952270000|2021-08-26 04:31:10|3163.55|3154.85|3162.79|3154.09|3163.61|3154.91|3162.65|3153.95|35
1629952280000|2021-08-26 04:31:20|3162.8|3154.1|3162.52|3153.82|3162.8|3154.1|3162.37|3153.67|27
1629952290000|2021-08-26 04:31:30|3162.53|3153.83|3161.71|3153.01|3162.56|3153.86|3161.71|3153.01|19
1629952300000|2021-08-26 04:31:40|3161.73|3153.03|3161.43|3152.73|3161.74|3153.04|3161.4|3152.7|26
1629952310000|2021-08-26 04:31:50|3161.39|3152.69|3161.6|3152.9|3161.74|3153.04|3161.31|3152.61|23
1629952320000|2021-08-26 04:32:00|3161.61|3152.91|3160.67|3151.97|3161.65|3152.95|3160.63|3151.93|23
1629952330000|2021-08-26 04:32:10|3160.6|3151.9|3159.72|3151.02|3160.6|3151.9|3159.58|3150.88|33
1629952340000|2021-08-26 04:32:20|3159.6|3150.9|3158.27|3149.57|3159.7|3151|3158.22|3149.52|37
1629952350000|2021-08-26 04:32:30|3158.3|3149.6|3158.53|3149.83|3159.16|3150.46|3158.3|3149.6|38
1629952360000|2021-08-26 04:32:40|3158.35|3149.65|3159.93|3151.23|3159.97|3151.27|3158.35|3149.65|34
1629952370000|2021-08-26 04:32:50|3159.86|3151.16|3159.6|3150.9|3159.96|3151.26|3159.54|3150.84|31
1629952380000|2021-08-26 04:33:00|3159.56|3150.86|3158.76|3150.06|3159.8|3151.1|3158.3|3149.6|39
1629952390000|2021-08-26 04:33:10|3158.71|3150.01|3160.3|3151.6|3160.33|3151.63|3158.71|3150.01|39
1629952400000|2021-08-26 04:33:20|3160.18|3151.48|3160.67|3151.97|3160.67|3151.97|3160.07|3151.37|36
1629952410000|2021-08-26 04:33:30|3160.5|3151.8|3158.72|3150.02|3160.62|3151.92|3158.69|3149.99|36
1629952420000|2021-08-26 04:33:40|3158.69|3149.99|3158.6|3149.9|3158.73|3150.03|3158.52|3149.82|22
1629952430000|2021-08-26 04:33:50|3158.56|3149.86|3158.44|3149.74|3158.56|3149.86|3158.38|3149.68|24
1629952440000|2021-08-26 04:34:00|3158.43|3149.73|3158.54|3149.84|3158.6|3149.9|3158.05|3149.35|24
1629952450000|2021-08-26 04:34:10|3158.52|3149.82|3158.04|3149.34|3158.52|3149.82|3157.82|3149.12|19
1629952460000|2021-08-26 04:34:20|3158.11|3149.41|3158.24|3149.54|3158.28|3149.58|3158.11|3149.41|17
1629952470000|2021-08-26 04:34:30|3158.26|3149.56|3157.93|3149.23|3158.29|3149.59|3157.75|3149.05|27
1629952480000|2021-08-26 04:34:40|3157.92|3149.22|3157.88|3149.18|3158.04|3149.34|3157.82|3149.12|33
1629952490000|2021-08-26 04:34:50|3157.82|3149.12|3157.65|3148.95|3158.24|3149.54|3157.63|3148.93|26
1629952500000|2021-08-26 04:35:00|3157.63|3148.93|3157.69|3148.99|3157.76|3149.06|3156.89|3148.19|31
1629952510000|2021-08-26 04:35:10|3157.86|3149.16|3157.52|3148.82|3157.86|3149.16|3156.83|3148.13|37
1629952520000|2021-08-26 04:35:20|3157.51|3148.81|3157.49|3148.79|3157.57|3148.87|3157.32|3148.62|37
1629952530000|2021-08-26 04:35:30|3157.36|3148.66|3157.5|3148.8|3157.54|3148.84|3157.31|3148.61|35
1629952540000|2021-08-26 04:35:40|3157.46|3148.76|3159.39|3150.69|3159.4|3150.7|3157.46|3148.76|26
1629952550000|2021-08-26 04:35:50|3159.4|3150.7|3158.54|3149.84|3159.42|3150.72|3158.04|3149.34|34
1629952560000|2021-08-26 04:36:00|3158.52|3149.82|3157.41|3148.71|3158.52|3149.82|3157.34|3148.64|25
1629952570000|2021-08-26 04:36:10|3157.4|3148.7|3157.59|3148.89|3157.74|3149.04|3157.4|3148.7|13
1629952580000|2021-08-26 04:36:20|3157.61|3148.91|3157.59|3148.89|3157.64|3148.94|3157.54|3148.84|13
1629952590000|2021-08-26 04:36:30|3157.45|3148.75|3157.56|3148.86|3157.58|3148.88|3157.4|3148.7|22
1629952600000|2021-08-26 04:36:40|3157.57|3148.87|3157.95|3149.25|3157.95|3149.25|3157.48|3148.78|29
1629952610000|2021-08-26 04:36:50|3158.13|3149.43|3157.44|3148.74|3158.13|3149.43|3157.35|3148.65|34
1629952620000|2021-08-26 04:37:00|3157.38|3148.68|3156.38|3147.68|3157.44|3148.74|3156.19|3147.49|37
1629952630000|2021-08-26 04:37:10|3156.42|3147.72|3157.12|3148.42|3157.12|3148.42|3156.2|3147.5|33
1629952640000|2021-08-26 04:37:20|3157.2|3148.5|3158.86|3150.16|3159.25|3150.55|3157.2|3148.5|32
1629952650000|2021-08-26 04:37:30|3158.75|3150.05|3158.91|3150.21|3159.01|3150.31|3158.68|3149.98|33
1629952660000|2021-08-26 04:37:40|3158.93|3150.23|3159.25|3150.55|3159.37|3150.67|3158.83|3150.13|32
1629952670000|2021-08-26 04:37:50|3159.23|3150.53|3159.27|3150.57|3159.34|3150.64|3159.22|3150.52|23
1629952680000|2021-08-26 04:38:00|3158.61|3149.91|3159.4|3150.7|3159.4|3150.7|3158.32|3149.62|32
1629952690000|2021-08-26 04:38:10|3159.36|3150.66|3159.38|3150.68|3159.65|3150.95|3159.2|3150.5|37
1629952700000|2021-08-26 04:38:20|3159.41|3150.71|3160.3|3151.6|3160.54|3151.84|3159.3|3150.6|26
1629952710000|2021-08-26 04:38:30|3160.39|3151.69|3160.74|3152.04|3161.03|3152.33|3160.3|3151.6|22
1629952720000|2021-08-26 04:38:40|3160.88|3152.18|3161.32|3152.62|3161.33|3152.63|3160.82|3152.12|18
1629952730000|2021-08-26 04:38:50|3161.31|3152.61|3160.86|3152.16|3161.33|3152.63|3160.58|3151.88|25
1629952740000|2021-08-26 04:39:00|3160.88|3152.18|3161.46|3152.76|3161.46|3152.76|3160.88|3152.18|32
1629952750000|2021-08-26 04:39:10|3161.56|3152.86|3161.34|3152.64|3161.97|3153.27|3161.34|3152.64|26
1629952760000|2021-08-26 04:39:20|3161.35|3152.65|3160.66|3151.96|3161.54|3152.84|3159.72|3151.02|24
1629952770000|2021-08-26 04:39:30|3160.64|3151.94|3162.02|3153.32|3162.02|3153.32|3160.64|3151.94|30
1629952780000|2021-08-26 04:39:40|3162.21|3153.51|3163.14|3154.44|3163.14|3154.44|3162.07|3153.37|34
1629952790000|2021-08-26 04:39:50|3163.03|3154.33|3163.14|3154.44|3163.14|3154.44|3162.34|3153.64|35
1629952800000|2021-08-26 04:40:00|3163.92|3155.22|3163.29|3154.59|3165.49|3156.79|3163.29|3154.59|38
1629952810000|2021-08-26 04:40:10|3163.11|3154.41|3161.95|3153.25|3163.32|3154.62|3161.9|3153.2|35
1629952820000|2021-08-26 04:40:20|3162.07|3153.37|3161.5|3152.8|3162.28|3153.58|3161.47|3152.77|33
1629952830000|2021-08-26 04:40:30|3161.41|3152.71|3161.21|3152.51|3162.46|3153.76|3160.81|3152.11|38
1629952840000|2021-08-26 04:40:40|3161.45|3152.75|3161.08|3152.38|3161.6|3152.9|3161.08|3152.38|28
1629952850000|2021-08-26 04:40:50|3161.04|3152.34|3161.07|3152.37|3161.07|3152.37|3161|3152.3|13
1629952860000|2021-08-26 04:41:00|3161.04|3152.34|3161.07|3152.37|3161.07|3152.37|3160.66|3151.96|17
1629952870000|2021-08-26 04:41:10|3161.03|3152.33|3159.71|3151.01|3161.03|3152.33|3159.71|3151.01|27
1629952880000|2021-08-26 04:41:20|3159.72|3151.02|3159.35|3150.65|3160.28|3151.58|3159.35|3150.65|29
1629952890000|2021-08-26 04:41:30|3159.42|3150.72|3159.39|3150.69|3159.63|3150.93|3159.35|3150.65|16
1629952900000|2021-08-26 04:41:40|3159.35|3150.65|3159|3150.3|3159.46|3150.76|3158.99|3150.29|34
1629952910000|2021-08-26 04:41:50|3159.02|3150.32|3158.95|3150.25|3159.26|3150.56|3158.83|3150.13|36
1629952920000|2021-08-26 04:42:00|3159|3150.3|3158.83|3150.13|3159|3150.3|3158.5|3149.8|36
1629952930000|2021-08-26 04:42:10|3158.68|3149.98|3158.85|3150.15|3158.85|3150.15|3158.54|3149.84|30
1629952940000|2021-08-26 04:42:20|3159.46|3150.76|3160.17|3151.47|3160.25|3151.55|3159.26|3150.56|34
1629952950000|2021-08-26 04:42:30|3160.14|3151.44|3160.03|3151.33|3160.51|3151.81|3160.03|3151.33|30
1629952960000|2021-08-26 04:42:40|3160.12|3151.42|3158.2|3149.5|3160.12|3151.42|3158.18|3149.48|32
1629952970000|2021-08-26 04:42:50|3158.32|3149.62|3158.07|3149.37|3158.53|3149.83|3158.05|3149.35|32
1629952980000|2021-08-26 04:43:00|3158.12|3149.42|3158.2|3149.5|3158.26|3149.56|3158.07|3149.37|18
1629952990000|2021-08-26 04:43:10|3158.29|3149.59|3159.26|3150.56|3159.26|3150.56|3157.88|3149.18|30
1629953000000|2021-08-26 04:43:20|3159.3|3150.6|3158.83|3150.13|3159.33|3150.63|3157.83|3149.13|35
1629953010000|2021-08-26 04:43:30|3158.84|3150.14|3158.75|3150.05|3159.21|3150.51|3158.64|3149.94|36
1629953020000|2021-08-26 04:43:40|3158.74|3150.04|3160.21|3151.51|3160.21|3151.51|3158.7|3150|38
1629953030000|2021-08-26 04:43:50|3160.19|3151.49|3157.51|3148.81|3160.27|3151.57|3157.48|3148.78|34
1629953040000|2021-08-26 04:44:00|3157.53|3148.83|3157.4|3148.7|3157.74|3149.04|3157.28|3148.58|32
1629953050000|2021-08-26 04:44:10|3157.43|3148.73|3157.58|3148.88|3157.59|3148.89|3157.33|3148.63|34
1629953060000|2021-08-26 04:44:20|3157.56|3148.86|3157.16|3148.46|3157.8|3149.1|3157.1|3148.4|38
1629953070000|2021-08-26 04:44:30|3157.17|3148.47|3157.49|3148.79|3157.49|3148.79|3157.12|3148.42|37
1629953080000|2021-08-26 04:44:40|3157.38|3148.68|3157.59|3148.89|3157.63|3148.93|3157.28|3148.58|37
1629953090000|2021-08-26 04:44:50|3157.57|3148.87|3157.41|3148.71|3157.57|3148.87|3157.23|3148.53|36
1629953100000|2021-08-26 04:45:00|3157.38|3148.68|3157.56|3148.86|3157.56|3148.86|3157.23|3148.53|35
1629953110000|2021-08-26 04:45:10|3157.49|3148.79|3156.98|3148.28|3157.54|3148.84|3156.9|3148.2|27
1629953120000|2021-08-26 04:45:20|3156.99|3148.29|3156.4|3147.7|3157.02|3148.32|3156.4|3147.7|23
1629953130000|2021-08-26 04:45:30|3156.38|3147.68|3156.41|3147.71|3156.45|3147.75|3156.25|3147.55|25
1629953140000|2021-08-26 04:45:40|3156.35|3147.65|3155.92|3147.22|3156.42|3147.72|3155.91|3147.21|24
1629953150000|2021-08-26 04:45:50|3156.06|3147.36|3155.96|3147.26|3156.14|3147.44|3155.89|3147.19|21
1629953160000|2021-08-26 04:46:00|3156.02|3147.32|3154.65|3145.95|3156.02|3147.32|3154.26|3145.56|25
1629953170000|2021-08-26 04:46:10|3153.95|3145.25|3153.44|3144.74|3154.3|3145.6|3153.32|3144.62|31
1629953180000|2021-08-26 04:46:20|3153.49|3144.79|3153.12|3144.42|3153.55|3144.85|3152.68|3143.98|30
1629953190000|2021-08-26 04:46:30|3153.2|3144.5|3152.83|3144.13|3154.2|3145.5|3152.16|3143.46|38
1629953200000|2021-08-26 04:46:40|3152.89|3144.19|3150.98|3142.28|3152.93|3144.23|3150.55|3141.85|39
1629953210000|2021-08-26 04:46:50|3150.86|3142.16|3150.37|3141.67|3151.1|3142.4|3150.11|3141.41|36
1629953220000|2021-08-26 04:47:00|3150.44|3141.74|3150.27|3141.57|3150.69|3141.99|3149.22|3140.52|35
1629953230000|2021-08-26 04:47:10|3150.19|3141.49|3153.08|3144.38|3153.08|3144.38|3150.01|3141.31|36
1629953240000|2021-08-26 04:47:20|3153.15|3144.45|3152.17|3143.47|3153.15|3144.45|3151.92|3143.22|29
1629953250000|2021-08-26 04:47:30|3151.99|3143.29|3151.99|3143.29|3153.45|3144.75|3151.91|3143.21|29
1629953260000|2021-08-26 04:47:40|3151.98|3143.28|3152.47|3143.77|3152.47|3143.77|3151.86|3143.16|13
1629953270000|2021-08-26 04:47:50|3152.42|3143.72|3151.52|3142.82|3153.09|3144.39|3151.52|3142.82|33
1629953280000|2021-08-26 04:48:00|3151.48|3142.78|3151.47|3142.77|3151.48|3142.78|3150.76|3142.06|29
1629953290000|2021-08-26 04:48:10|3151.53|3142.83|3150.75|3142.05|3151.53|3142.83|3150.41|3141.71|39
1629953300000|2021-08-26 04:48:20|3150.8|3142.1|3150.86|3142.16|3150.91|3142.21|3150.25|3141.55|29
1629953310000|2021-08-26 04:48:30|3150.84|3142.14|3150.41|3141.71|3151|3142.3|3150.38|3141.68|31
1629953320000|2021-08-26 04:48:40|3150.3|3141.6|3150.2|3141.5|3150.44|3141.74|3149.76|3141.06|32
1629953330000|2021-08-26 04:48:50|3150.3|3141.6|3150.58|3141.88|3150.77|3142.07|3150.3|3141.6|24
1629953340000|2021-08-26 04:49:00|3150.52|3141.82|3150.76|3142.06|3150.79|3142.09|3150.34|3141.64|22
1629953350000|2021-08-26 04:49:10|3150.83|3142.13|3153.1|3144.4|3153.13|3144.43|3150.83|3142.13|34
1629953360000|2021-08-26 04:49:20|3153.08|3144.38|3153.4|3144.7|3153.71|3145.01|3152.75|3144.05|35
1629953370000|2021-08-26 04:49:30|3153.42|3144.72|3154.29|3145.59|3154.55|3145.85|3153.37|3144.67|39
1629953380000|2021-08-26 04:49:40|3154.3|3145.6|3155.55|3146.85|3155.55|3146.85|3154.21|3145.51|33
1629953390000|2021-08-26 04:49:50|3155.51|3146.81|3155.17|3146.47|3155.67|3146.97|3155.1|3146.4|37
1629953400000|2021-08-26 04:50:00|3154.9|3146.2|3155.03|3146.33|3155.15|3146.45|3154.22|3145.52|36
1629953410000|2021-08-26 04:50:10|3154.92|3146.22|3152.48|3143.78|3154.95|3146.25|3152.48|3143.78|38
1629953420000|2021-08-26 04:50:20|3152.45|3143.75|3151.93|3143.23|3152.45|3143.75|3151.69|3142.99|38
1629953430000|2021-08-26 04:50:30|3151.89|3143.19|3152.09|3143.39|3152.09|3143.39|3150.12|3141.42|37
1629953440000|2021-08-26 04:50:40|3152.39|3143.69|3150.03|3141.33|3152.39|3143.69|3149.86|3141.16|37
1629953450000|2021-08-26 04:50:50|3150.16|3141.46|3149.95|3141.25|3150.24|3141.54|3149.72|3141.02|38
1629953460000|2021-08-26 04:51:00|3149.9|3141.2|3149.4|3140.7|3150.12|3141.42|3149.35|3140.65|35
1629953470000|2021-08-26 04:51:10|3149.44|3140.74|3151|3142.3|3151.25|3142.55|3149.44|3140.74|36
1629953480000|2021-08-26 04:51:20|3151.03|3142.33|3149.69|3140.99|3151.03|3142.33|3149.49|3140.79|36
1629953490000|2021-08-26 04:51:30|3149.7|3141|3151.34|3142.64|3151.34|3142.64|3149.64|3140.94|35
1629953500000|2021-08-26 04:51:40|3151.45|3142.75|3150.66|3141.96|3151.56|3142.86|3150.49|3141.79|33
1629953510000|2021-08-26 04:51:50|3150.79|3142.09|3151.36|3142.66|3151.54|3142.84|3150.79|3142.09|22
1629953520000|2021-08-26 04:52:00|3151.39|3142.69|3152.16|3143.46|3152.7|3144|3151.39|3142.69|26
1629953530000|2021-08-26 04:52:10|3152.18|3143.48|3153.61|3144.91|3153.75|3145.05|3152.18|3143.48|24
1629953540000|2021-08-26 04:52:20|3153.73|3145.03|3153.95|3145.25|3154.01|3145.31|3153.73|3145.03|20
1629953550000|2021-08-26 04:52:30|3154.01|3145.31|3154.68|3145.98|3155.1|3146.4|3154.01|3145.31|25
1629953560000|2021-08-26 04:52:40|3154.88|3146.18|3155.47|3146.77|3155.47|3146.77|3154.69|3145.99|36
1629953570000|2021-08-26 04:52:50|3155.56|3146.86|3156.71|3148.01|3156.78|3148.08|3155.55|3146.85|36
1629953580000|2021-08-26 04:53:00|3156.76|3148.06|3157.59|3148.89|3157.59|3148.89|3155.48|3146.78|35
1629953590000|2021-08-26 04:53:10|3157.71|3149.01|3157.94|3149.24|3157.98|3149.28|3157.44|3148.74|33
1629953600000|2021-08-26 04:53:20|3157.89|3149.19|3157.63|3148.93|3158.03|3149.33|3157.37|3148.67|34
1629953610000|2021-08-26 04:53:30|3157.65|3148.95|3157.46|3148.76|3157.67|3148.97|3157.41|3148.71|25
1629953620000|2021-08-26 04:53:40|3157.27|3148.57|3157.72|3149.02|3157.74|3149.04|3156.09|3147.39|32
1629953630000|2021-08-26 04:53:50|3157.73|3149.03|3157.71|3149.01|3157.9|3149.2|3157.63|3148.93|16
1629953640000|2021-08-26 04:54:00|3157.69|3148.99|3156.31|3147.61|3157.69|3148.99|3156.08|3147.38|30
1629953650000|2021-08-26 04:54:10|3156.25|3147.55|3155.96|3147.26|3156.25|3147.55|3155.94|3147.24|29
1629953660000|2021-08-26 04:54:20|3155.97|3147.27|3156.12|3147.42|3156.37|3147.67|3155.62|3146.92|27
1629953670000|2021-08-26 04:54:30|3156.11|3147.41|3156.02|3147.32|3156.77|3148.07|3155.8|3147.1|28
1629953680000|2021-08-26 04:54:40|3155.78|3147.08|3156.12|3147.42|3156.28|3147.58|3155.78|3147.08|26
1629953690000|2021-08-26 04:54:50|3156.2|3147.5|3156.15|3147.45|3156.42|3147.72|3155.86|3147.16|29
1629953700000|2021-08-26 04:55:00|3156.23|3147.53|3155.84|3147.14|3156.23|3147.53|3155.76|3147.06|12
1629953710000|2021-08-26 04:55:10|3155.83|3147.13|3155.8|3147.1|3155.83|3147.13|3155.51|3146.81|15
1629953720000|2021-08-26 04:55:20|3155.92|3147.22|3156.87|3148.17|3156.87|3148.17|3155.91|3147.21|29
1629953730000|2021-08-26 04:55:30|3156.92|3148.22|3157.96|3149.26|3158.62|3149.92|3156.92|3148.22|39
1629953740000|2021-08-26 04:55:40|3157.97|3149.27|3158.32|3149.62|3158.88|3150.18|3157.83|3149.13|37
1629953750000|2021-08-26 04:55:50|3158.37|3149.67|3160.09|3151.39|3160.14|3151.44|3158.3|3149.6|33
1629953760000|2021-08-26 04:56:00|3160.12|3151.42|3160.48|3151.78|3160.69|3151.99|3159.7|3151|37
1629953770000|2021-08-26 04:56:10|3160.49|3151.79|3163.3|3154.6|3163.3|3154.6|3160.49|3151.79|37
1629953780000|2021-08-26 04:56:20|3163.33|3154.63|3163.5|3154.8|3163.5|3154.8|3162.37|3153.67|37
1629953790000|2021-08-26 04:56:30|3163.49|3154.79|3162.69|3153.99|3163.5|3154.8|3162.5|3153.8|36
1629953800000|2021-08-26 04:56:40|3162.76|3154.06|3162.02|3153.32|3162.76|3154.06|3160.72|3152.02|36
1629953810000|2021-08-26 04:56:50|3161.91|3153.21|3162.61|3153.91|3162.61|3153.91|3161.62|3152.92|38
1629953820000|2021-08-26 04:57:00|3162.65|3153.95|3162.18|3153.48|3162.71|3154.01|3161.97|3153.27|39
1629953830000|2021-08-26 04:57:10|3162.31|3153.61|3162.4|3153.7|3162.7|3154|3162.24|3153.54|33
1629953840000|2021-08-26 04:57:20|3162.37|3153.67|3163.42|3154.72|3163.42|3154.72|3161.87|3153.17|35
1629953850000|2021-08-26 04:57:30|3163.43|3154.73|3162.57|3153.87|3163.49|3154.79|3162.09|3153.39|35
1629953860000|2021-08-26 04:57:40|3162.55|3153.85|3162.73|3154.03|3163.07|3154.37|3162.39|3153.69|36
1629953870000|2021-08-26 04:57:50|3162.69|3153.99|3162.88|3154.18|3162.96|3154.26|3162.4|3153.7|37
1629953880000|2021-08-26 04:58:00|3162.86|3154.16|3162.08|3153.38|3162.86|3154.16|3161.01|3152.31|31
1629953890000|2021-08-26 04:58:10|3162.14|3153.44|3162.35|3153.65|3162.79|3154.09|3162.11|3153.41|18
1629953900000|2021-08-26 04:58:20|3162.51|3153.81|3162.38|3153.68|3162.57|3153.87|3162.37|3153.67|18
1629953910000|2021-08-26 04:58:30|3162.4|3153.7|3162.38|3153.68|3162.44|3153.74|3162.25|3153.55|5
1629953920000|2021-08-26 04:58:40|3162.37|3153.67|3162.5|3153.8|3162.5|3153.8|3161.92|3153.22|25
1629953930000|2021-08-26 04:58:50|3162.51|3153.81|3162.77|3154.07|3162.89|3154.19|3162.51|3153.81|12
1629953940000|2021-08-26 04:59:00|3162.75|3154.05|3162.11|3153.41|3162.75|3154.05|3161.98|3153.28|38
1629953950000|2021-08-26 04:59:10|3162.08|3153.38|3161.45|3152.75|3162.28|3153.58|3161.26|3152.56|33
1629953960000|2021-08-26 04:59:20|3161.47|3152.77|3161.86|3153.16|3161.86|3153.16|3160.76|3152.06|34
1629953970000|2021-08-26 04:59:30|3161.8|3153.1|3162.81|3154.11|3162.92|3154.22|3161.78|3153.08|34
1629953980000|2021-08-26 04:59:40|3162.9|3154.2|3162.59|3153.89|3162.9|3154.2|3162.45|3153.75|38
1629953990000|2021-08-26 04:59:50|3162.6|3153.9|3162.84|3154.14|3163.22|3154.52|3162.2|3153.5|38
1629954000000|2021-08-26 05:00:00|3162.78|3154.08|3159.66|3150.96|3162.84|3154.14|3159.66|3150.96|38
1629954010000|2021-08-26 05:00:10|3159.54|3150.84|3159.8|3151.1|3159.8|3151.1|3158.15|3149.45|36
1629954020000|2021-08-26 05:00:20|3159.93|3151.23|3159.03|3150.33|3159.93|3151.23|3157.93|3149.23|39
1629954030000|2021-08-26 05:00:30|3158.92|3150.22|3161.75|3153.05|3161.75|3153.05|3158.92|3150.22|39
1629954040000|2021-08-26 05:00:40|3161.56|3152.86|3162.62|3153.92|3162.62|3153.92|3161.34|3152.64|34
1629954050000|2021-08-26 05:00:50|3162.67|3153.97|3162.19|3153.49|3162.87|3154.17|3162.01|3153.31|37
1629954060000|2021-08-26 05:01:00|3162.13|3153.43|3162.81|3154.11|3163.09|3154.39|3162.05|3153.35|32
1629954070000|2021-08-26 05:01:10|3162.83|3154.13|3164.33|3155.63|3164.33|3155.63|3162.67|3153.97|29
1629954080000|2021-08-26 05:01:20|3164.52|3155.82|3165.43|3156.73|3165.43|3156.73|3164.48|3155.78|23
1629954090000|2021-08-26 05:01:30|3165.52|3156.82|3166.52|3157.82|3166.52|3157.82|3165.52|3156.82|21
1629954100000|2021-08-26 05:01:40|3166.45|3157.75|3167.15|3158.45|3167.49|3158.79|3166.45|3157.75|28
1629954110000|2021-08-26 05:01:50|3167.3|3158.6|3168.73|3160.03|3169.11|3160.41|3167.17|3158.47|30
1629954120000|2021-08-26 05:02:00|3168.83|3160.13|3169.27|3160.57|3169.27|3160.57|3168.32|3159.62|23
1629954130000|2021-08-26 05:02:10|3169.11|3160.41|3170.49|3161.79|3170.71|3162.01|3168.62|3159.92|22
1629954140000|2021-08-26 05:02:20|3170.48|3161.78|3169.34|3160.64|3170.6|3161.9|3168.83|3160.13|39
1629954150000|2021-08-26 05:02:30|3169.32|3160.62|3169.92|3161.22|3169.92|3161.22|3168.97|3160.27|34
1629954160000|2021-08-26 05:02:40|3169.89|3161.19|3170.45|3161.75|3170.67|3161.97|3169.5|3160.8|32
1629954170000|2021-08-26 05:02:50|3170.49|3161.79|3171.94|3163.24|3171.98|3163.28|3170.49|3161.79|34
1629954180000|2021-08-26 05:03:00|3171.64|3162.94|3168.87|3160.17|3171.66|3162.96|3168.17|3159.47|38
1629954190000|2021-08-26 05:03:10|3168.84|3160.14|3168.64|3159.94|3169.06|3160.36|3168.23|3159.53|34
1629954200000|2021-08-26 05:03:20|3168.57|3159.87|3167.65|3158.95|3168.57|3159.87|3167.16|3158.46|29
1629954210000|2021-08-26 05:03:30|3167.73|3159.03|3168.22|3159.52|3168.41|3159.71|3167.73|3159.03|19
1629954220000|2021-08-26 05:03:40|3168.32|3159.62|3168.56|3159.86|3168.57|3159.87|3167.82|3159.12|28
1629954230000|2021-08-26 05:03:50|3168.55|3159.85|3169.9|3161.2|3169.93|3161.23|3168.33|3159.63|28
1629954240000|2021-08-26 05:04:00|3170.2|3161.5|3170.47|3161.77|3170.49|3161.79|3169.98|3161.28|15
1629954250000|2021-08-26 05:04:10|3170.45|3161.75|3170.47|3161.77|3170.53|3161.83|3170.26|3161.56|30
1629954260000|2021-08-26 05:04:20|3170.48|3161.78|3171.36|3162.66|3171.45|3162.75|3170.47|3161.77|26
1629954270000|2021-08-26 05:04:30|3171.45|3162.75|3171.37|3162.67|3171.45|3162.75|3170.58|3161.88|30
1629954280000|2021-08-26 05:04:40|3171.38|3162.68|3168.61|3159.91|3171.48|3162.78|3168.61|3159.91|37
1629954290000|2021-08-26 05:04:50|3168.39|3159.69|3170.63|3161.93|3170.7|3162|3167.96|3159.26|36
1629954300000|2021-08-26 05:05:00|3170.74|3162.04|3166.89|3158.19|3170.74|3162.04|3166.89|3158.19|37
1629954310000|2021-08-26 05:05:10|3166.95|3158.25|3166.11|3157.41|3166.95|3158.25|3165.98|3157.28|37
1629954320000|2021-08-26 05:05:20|3166.19|3157.49|3165.63|3156.93|3166.51|3157.81|3165.54|3156.84|37
1629954330000|2021-08-26 05:05:30|3165.51|3156.81|3165.52|3156.82|3165.56|3156.86|3164.95|3156.25|40
1629954340000|2021-08-26 05:05:40|3165.62|3156.92|3165.53|3156.83|3166.11|3157.41|3165.44|3156.74|38
1629954350000|2021-08-26 05:05:50|3165.63|3156.93|3165.22|3156.52|3166|3157.3|3165.01|3156.31|34
1629954360000|2021-08-26 05:06:00|3165.2|3156.5|3166.08|3157.38|3166.5|3157.8|3164.84|3156.14|38
1629954370000|2021-08-26 05:06:10|3166.28|3157.58|3166.47|3157.77|3166.63|3157.93|3165.7|3157|34
1629954380000|2021-08-26 05:06:20|3166.46|3157.76|3166.42|3157.72|3166.5|3157.8|3166.42|3157.72|8
1629954390000|2021-08-26 05:06:30|3166.43|3157.73|3166.69|3157.99|3167.35|3158.65|3166.25|3157.55|32
1629954400000|2021-08-26 05:06:40|3166.72|3158.02|3166.76|3158.06|3166.91|3158.21|3166.68|3157.98|28
1629954410000|2021-08-26 05:06:50|3166.79|3158.09|3167.18|3158.48|3167.2|3158.5|3166.66|3157.96|26
1629954420000|2021-08-26 05:07:00|3167.23|3158.53|3166.34|3157.64|3167.23|3158.53|3166.18|3157.48|28
1629954430000|2021-08-26 05:07:10|3166.38|3157.68|3166.24|3157.54|3166.38|3157.68|3166.24|3157.54|21
1629954440000|2021-08-26 05:07:20|3166.23|3157.53|3165.7|3157|3166.25|3157.55|3165.7|3157|22
1629954450000|2021-08-26 05:07:30|3165.68|3156.98|3165.79|3157.09|3166.01|3157.31|3165.64|3156.94|31
1629954460000|2021-08-26 05:07:40|3165.77|3157.07|3165.95|3157.25|3165.96|3157.26|3165.77|3157.07|24
1629954470000|2021-08-26 05:07:50|3165.94|3157.24|3165.95|3157.25|3166.02|3157.32|3165.83|3157.13|20
1629954480000|2021-08-26 05:08:00|3165.92|3157.22|3165.93|3157.23|3165.93|3157.23|3165.6|3156.9|32
1629954490000|2021-08-26 05:08:10|3165.94|3157.24|3165.8|3157.1|3166.13|3157.43|3165.8|3157.1|29
1629954500000|2021-08-26 05:08:20|3165.82|3157.12|3165.88|3157.18|3165.97|3157.27|3165.81|3157.11|34
1629954510000|2021-08-26 05:08:30|3165.99|3157.29|3165.07|3156.37|3165.99|3157.29|3165.04|3156.34|33
1629954520000|2021-08-26 05:08:40|3165.12|3156.42|3164.47|3155.77|3165.19|3156.49|3164.47|3155.77|23
1629954530000|2021-08-26 05:08:50|3164.45|3155.75|3165.83|3157.13|3165.88|3157.18|3164.43|3155.73|33
1629954540000|2021-08-26 05:09:00|3166.2|3157.5|3164.23|3155.53|3166.35|3157.65|3164.23|3155.53|30
1629954550000|2021-08-26 05:09:10|3164.34|3155.64|3163.21|3154.51|3164.34|3155.64|3162.86|3154.16|36
1629954560000|2021-08-26 05:09:20|3163.19|3154.49|3163.06|3154.36|3163.19|3154.49|3162.97|3154.27|33
1629954570000|2021-08-26 05:09:30|3163.09|3154.39|3163.99|3155.29|3164.64|3155.94|3163.09|3154.39|32
1629954580000|2021-08-26 05:09:40|3163.88|3155.18|3163.43|3154.73|3163.88|3155.18|3163.38|3154.68|37
1629954590000|2021-08-26 05:09:50|3163.42|3154.72|3164.32|3155.62|3164.32|3155.62|3163.39|3154.69|36
1629954600000|2021-08-26 05:10:00|3164.45|3155.75|3161.85|3153.15|3164.6|3155.9|3161.76|3153.06|35
1629954610000|2021-08-26 05:10:10|3161.73|3153.03|3160.82|3152.12|3161.98|3153.28|3160.79|3152.09|29
1629954620000|2021-08-26 05:10:20|3160.71|3152.01|3161.13|3152.43|3161.22|3152.52|3159.94|3151.24|34
1629954630000|2021-08-26 05:10:30|3160.97|3152.27|3160.1|3151.4|3160.97|3152.27|3159.93|3151.23|37
1629954640000|2021-08-26 05:10:40|3160.01|3151.31|3159.21|3150.51|3160.45|3151.75|3159.21|3150.51|38
1629954650000|2021-08-26 05:10:50|3159.2|3150.5|3158.88|3150.18|3159.2|3150.5|3158.86|3150.16|31
1629954660000|2021-08-26 05:11:00|3158.86|3150.16|3159.48|3150.78|3159.49|3150.79|3158.43|3149.73|35
1629954670000|2021-08-26 05:11:10|3159.47|3150.77|3158.48|3149.78|3160.33|3151.63|3158.35|3149.65|33
1629954680000|2021-08-26 05:11:20|3158.34|3149.64|3159.08|3150.38|3159.22|3150.52|3158.24|3149.54|32
1629954690000|2021-08-26 05:11:30|3159.09|3150.39|3158.84|3150.14|3159.1|3150.4|3158.58|3149.88|25
1629954700000|2021-08-26 05:11:40|3158.62|3149.92|3159.66|3150.96|3159.88|3151.18|3158.6|3149.9|32
1629954710000|2021-08-26 05:11:50|3159.63|3150.93|3158.66|3149.96|3159.63|3150.93|3158.66|3149.96|34
1629954720000|2021-08-26 05:12:00|3158.58|3149.88|3158.37|3149.67|3158.58|3149.88|3157.93|3149.23|27
1629954730000|2021-08-26 05:12:10|3158.47|3149.77|3158.7|3150|3159.28|3150.58|3158.47|3149.77|34
1629954740000|2021-08-26 05:12:20|3158.68|3149.98|3159.1|3150.4|3159.16|3150.46|3158.56|3149.86|35
1629954750000|2021-08-26 05:12:30|3159.05|3150.35|3159.4|3150.7|3159.81|3151.11|3159.05|3150.35|34
1629954760000|2021-08-26 05:12:40|3159.55|3150.85|3159.51|3150.81|3159.6|3150.9|3159.38|3150.68|30
1629954770000|2021-08-26 05:12:50|3159.52|3150.82|3159.75|3151.05|3159.82|3151.12|3159.37|3150.67|27
1629954780000|2021-08-26 05:13:00|3159.79|3151.09|3159|3150.3|3159.79|3151.09|3158.83|3150.13|32
1629954790000|2021-08-26 05:13:10|3158.99|3150.29|3159.05|3150.35|3159.21|3150.51|3158.96|3150.26|25
1629954800000|2021-08-26 05:13:20|3159.01|3150.31|3158.47|3149.77|3159.18|3150.48|3158.46|3149.76|29
1629954810000|2021-08-26 05:13:30|3158.34|3149.64|3157.46|3148.76|3158.58|3149.88|3157.39|3148.69|31
1629954820000|2021-08-26 05:13:40|3157.44|3148.74|3156.96|3148.26|3158.03|3149.33|3156.71|3148.01|32
1629954830000|2021-08-26 05:13:50|3157.14|3148.44|3156.62|3147.92|3157.58|3148.88|3156.58|3147.88|21
1629954840000|2021-08-26 05:14:00|3156.64|3147.94|3156.5|3147.8|3156.64|3147.94|3156.5|3147.8|6
1629954850000|2021-08-26 05:14:10|3156.53|3147.83|3156.84|3148.14|3157.31|3148.61|3156.09|3147.39|29
1629954860000|2021-08-26 05:14:20|3156.83|3148.13|3156.27|3147.57|3157.12|3148.42|3156.08|3147.38|36
1629954870000|2021-08-26 05:14:30|3156.24|3147.54|3156.1|3147.4|3156.24|3147.54|3156.04|3147.34|31
1629954880000|2021-08-26 05:14:40|3156.14|3147.44|3156.42|3147.72|3156.82|3148.12|3156.14|3147.44|27
1629954890000|2021-08-26 05:14:50|3156.45|3147.75|3154.79|3146.09|3156.52|3147.82|3154.79|3146.09|21
1629954900000|2021-08-26 05:15:00|3154.83|3146.13|3155.44|3146.74|3155.44|3146.74|3154.7|3146|32
1629954910000|2021-08-26 05:15:10|3155.82|3147.12|3156.62|3147.92|3156.69|3147.99|3155.62|3146.92|34
1629954920000|2021-08-26 05:15:20|3156.59|3147.89|3157.72|3149.02|3157.83|3149.13|3156.42|3147.72|37
1629954930000|2021-08-26 05:15:30|3157.93|3149.23|3159.56|3150.86|3159.56|3150.86|3157.93|3149.23|39
1629954940000|2021-08-26 05:15:40|3159.52|3150.82|3157.69|3148.99|3159.74|3151.04|3157.56|3148.86|38
1629954950000|2021-08-26 05:15:50|3157.8|3149.1|3158.28|3149.58|3158.46|3149.76|3157.77|3149.07|32
1629954960000|2021-08-26 05:16:00|3158.37|3149.67|3157.93|3149.23|3158.37|3149.67|3157.35|3148.65|37
1629954970000|2021-08-26 05:16:10|3157.94|3149.24|3156.51|3147.81|3157.98|3149.28|3156.35|3147.65|33
1629954980000|2021-08-26 05:16:20|3156.52|3147.82|3156.29|3147.59|3156.54|3147.84|3156.25|3147.55|35
1629954990000|2021-08-26 05:16:30|3156.36|3147.66|3156.03|3147.33|3156.4|3147.7|3155.7|3147|36
1629955000000|2021-08-26 05:16:40|3156.02|3147.32|3156.78|3148.08|3157.21|3148.51|3155.72|3147.02|33
1629955010000|2021-08-26 05:16:50|3156.81|3148.11|3156.33|3147.63|3156.87|3148.17|3156.32|3147.62|30
1629955020000|2021-08-26 05:17:00|3156.28|3147.58|3155.76|3147.06|3156.47|3147.77|3155.03|3146.33|40
1629955030000|2021-08-26 05:17:10|3155.83|3147.13|3156.45|3147.75|3157.18|3148.48|3155.8|3147.1|34
1629955040000|2021-08-26 05:17:20|3156.43|3147.73|3157.03|3148.33|3157.18|3148.48|3156.04|3147.34|34
1629955050000|2021-08-26 05:17:30|3156.98|3148.28|3158.49|3149.79|3158.61|3149.91|3156.92|3148.22|26
1629955060000|2021-08-26 05:17:40|3158.5|3149.8|3158.63|3149.93|3159.01|3150.31|3158.31|3149.61|24
1629955070000|2021-08-26 05:17:50|3158.64|3149.94|3158.81|3150.11|3158.86|3150.16|3158.44|3149.74|35
1629955080000|2021-08-26 05:18:00|3158.88|3150.18|3158.24|3149.54|3159.34|3150.64|3157.83|3149.13|39
1629955090000|2021-08-26 05:18:10|3158.17|3149.47|3157.01|3148.31|3158.17|3149.47|3156.89|3148.19|35
1629955100000|2021-08-26 05:18:20|3157.15|3148.45|3156.64|3147.94|3157.19|3148.49|3156.45|3147.75|31
1629955110000|2021-08-26 05:18:30|3156.52|3147.82|3157.15|3148.45|3157.46|3148.76|3156.52|3147.82|34
1629955120000|2021-08-26 05:18:40|3157.05|3148.35|3157.58|3148.88|3157.87|3149.17|3156.78|3148.08|32
1629955130000|2021-08-26 05:18:50|3157.6|3148.9|3157.21|3148.51|3157.6|3148.9|3157.12|3148.42|37
1629955140000|2021-08-26 05:19:00|3157.18|3148.48|3156.71|3148.01|3157.23|3148.53|3156.43|3147.73|30
1629955150000|2021-08-26 05:19:10|3156.84|3148.14|3156.57|3147.87|3156.95|3148.25|3156.55|3147.85|32
1629955160000|2021-08-26 05:19:20|3156.56|3147.86|3156.45|3147.75|3156.67|3147.97|3155.16|3146.46|33
1629955170000|2021-08-26 05:19:30|3156.37|3147.67|3156.49|3147.79|3156.8|3148.1|3156.21|3147.51|23
1629955180000|2021-08-26 05:19:40|3156.5|3147.8|3156.49|3147.79|3156.99|3148.29|3156.41|3147.71|27
1629955190000|2021-08-26 05:19:50|3156.5|3147.8|3156.75|3148.05|3157.17|3148.47|3156.5|3147.8|28
1629955200000|2021-08-26 05:20:00|3156.68|3147.98|3155.25|3146.55|3156.68|3147.98|3155.2|3146.5|26
1629955210000|2021-08-26 05:20:10|3155.22|3146.52|3154.14|3145.44|3155.22|3146.52|3154.03|3145.33|35
1629955220000|2021-08-26 05:20:20|3154.38|3145.68|3154.6|3145.9|3154.64|3145.94|3153.52|3144.82|30
1629955230000|2021-08-26 05:20:30|3154.48|3145.78|3156.38|3147.68|3156.74|3148.04|3154.48|3145.78|37
1629955240000|2021-08-26 05:20:40|3156.4|3147.7|3156.47|3147.77|3156.47|3147.77|3155.64|3146.94|35
1629955250000|2021-08-26 05:20:50|3156.41|3147.71|3156.85|3148.15|3156.85|3148.15|3156.25|3147.55|36
1629955260000|2021-08-26 05:21:00|3156.9|3148.2|3156.73|3148.03|3157.72|3149.02|3156.73|3148.03|35
1629955270000|2021-08-26 05:21:10|3156.66|3147.96|3156.91|3148.21|3156.91|3148.21|3155.93|3147.23|36
1629955280000|2021-08-26 05:21:20|3157.03|3148.33|3157.27|3148.57|3157.4|3148.7|3156.62|3147.92|38
1629955290000|2021-08-26 05:21:30|3157.28|3148.58|3158.04|3149.34|3158.13|3149.43|3157.25|3148.55|36
1629955300000|2021-08-26 05:21:40|3157.82|3149.12|3155.83|3147.13|3157.82|3149.12|3155.65|3146.95|28
1629955310000|2021-08-26 05:21:50|3155.79|3147.09|3154.34|3145.64|3155.81|3147.11|3154.04|3145.34|32
1629955320000|2021-08-26 05:22:00|3154.04|3145.34|3153.47|3144.77|3154.32|3145.62|3153.46|3144.76|37
1629955330000|2021-08-26 05:22:10|3153.49|3144.79|3153.48|3144.78|3154.01|3145.31|3153.13|3144.43|33
1629955340000|2021-08-26 05:22:20|3153.65|3144.95|3153|3144.3|3153.65|3144.95|3152.86|3144.16|35
1629955350000|2021-08-26 05:22:30|3152.96|3144.26|3151.78|3143.08|3153.19|3144.49|3151.75|3143.05|31
1629955360000|2021-08-26 05:22:40|3151.8|3143.1|3151.79|3143.09|3151.82|3143.12|3151.51|3142.81|28
1629955370000|2021-08-26 05:22:50|3151.57|3142.87|3150.9|3142.2|3151.66|3142.96|3150.84|3142.14|25
1629955380000|2021-08-26 05:23:00|3150.72|3142.02|3147.57|3138.87|3150.96|3142.26|3147.57|3138.87|29
1629955390000|2021-08-26 05:23:10|3147.79|3139.09|3149.6|3140.9|3150.42|3141.72|3147.79|3139.09|35
1629955400000|2021-08-26 05:23:20|3149.54|3140.84|3147.39|3138.69|3149.54|3140.84|3147.39|3138.69|38
1629955410000|2021-08-26 05:23:30|3147.28|3138.58|3147.22|3138.52|3147.45|3138.75|3146.55|3137.85|36
1629955420000|2021-08-26 05:23:40|3147|3138.3|3146.68|3137.98|3147|3138.3|3146.68|3137.98|34
1629955430000|2021-08-26 05:23:50|3146.73|3138.03|3146.11|3137.41|3146.73|3138.03|3145.97|3137.27|32
1629955440000|2021-08-26 05:24:00|3146.09|3137.39|3145.14|3136.44|3146.38|3137.68|3145.14|3136.44|34
1629955450000|2021-08-26 05:24:10|3145.13|3136.43|3147.41|3138.71|3147.41|3138.71|3145.09|3136.39|36
1629955460000|2021-08-26 05:24:20|3147.37|3138.67|3146.46|3137.76|3148.15|3139.45|3146.46|3137.76|37
1629955470000|2021-08-26 05:24:30|3146.35|3137.65|3145.55|3136.85|3146.59|3137.89|3145.55|3136.85|40
1629955480000|2021-08-26 05:24:40|3145.42|3136.72|3146.13|3137.43|3146.28|3137.58|3144.68|3135.98|38
1629955490000|2021-08-26 05:24:50|3146.23|3137.53|3146.59|3137.89|3147.31|3138.61|3146.07|3137.37|40
1629955500000|2021-08-26 05:25:00|3146.62|3137.92|3145.16|3136.46|3146.74|3138.04|3144.85|3136.15|38
1629955510000|2021-08-26 05:25:10|3145.06|3136.36|3147.94|3139.24|3147.94|3139.24|3145.05|3136.35|40
1629955520000|2021-08-26 05:25:20|3148.01|3139.31|3146.36|3137.66|3148.68|3139.98|3146.09|3137.39|36
1629955530000|2021-08-26 05:25:30|3146.09|3137.39|3147.43|3138.73|3147.62|3138.92|3146.09|3137.39|37
1629955540000|2021-08-26 05:25:40|3147.35|3138.65|3146.55|3137.85|3147.35|3138.65|3145.85|3137.15|36
1629955550000|2021-08-26 05:25:50|3146.5|3137.8|3144.91|3136.21|3146.57|3137.87|3144.91|3136.21|38
1629955560000|2021-08-26 05:26:00|3144.8|3136.1|3144.89|3136.19|3146.1|3137.4|3144.52|3135.82|38
1629955570000|2021-08-26 05:26:10|3144.9|3136.2|3144.8|3136.1|3145.33|3136.63|3144.75|3136.05|39
1629955580000|2021-08-26 05:26:20|3144.81|3136.11|3146.59|3137.89|3146.68|3137.98|3144.63|3135.93|32
1629955590000|2021-08-26 05:26:30|3146.54|3137.84|3145.55|3136.85|3146.61|3137.91|3145.49|3136.79|29
1629955600000|2021-08-26 05:26:40|3145.56|3136.86|3144.45|3135.75|3145.56|3136.86|3144.14|3135.44|30
1629955610000|2021-08-26 05:26:50|3144.48|3135.78|3145.82|3137.12|3146.08|3137.38|3144.48|3135.78|31
1629955620000|2021-08-26 05:27:00|3145.97|3137.27|3144.21|3135.51|3145.97|3137.27|3144.21|3135.51|37
1629955630000|2021-08-26 05:27:10|3144.32|3135.62|3144.25|3135.55|3144.94|3136.24|3143.87|3135.17|37
1629955640000|2021-08-26 05:27:20|3144.29|3135.59|3143.99|3135.29|3144.79|3136.09|3143.77|3135.07|37
1629955650000|2021-08-26 05:27:30|3143.92|3135.22|3143.23|3134.53|3144.07|3135.37|3143.2|3134.5|35
1629955660000|2021-08-26 05:27:40|3143.27|3134.57|3143.94|3135.24|3144.17|3135.47|3143.27|3134.57|34
1629955670000|2021-08-26 05:27:50|3143.71|3135.01|3143.17|3134.47|3143.96|3135.26|3143.06|3134.36|39
1629955680000|2021-08-26 05:28:00|3143.06|3134.36|3142.99|3134.29|3143.22|3134.52|3142.96|3134.26|33
1629955690000|2021-08-26 05:28:10|3142.97|3134.27|3142.09|3133.39|3143.37|3134.67|3141.97|3133.27|32
1629955700000|2021-08-26 05:28:20|3142.05|3133.35|3137.19|3128.49|3142.46|3133.76|3137.19|3128.49|36
1629955710000|2021-08-26 05:28:30|3137.55|3128.85|3138.3|3129.6|3138.52|3129.82|3137.47|3128.77|33
1629955720000|2021-08-26 05:28:40|3138.25|3129.55|3138.09|3129.39|3138.4|3129.7|3137.82|3129.12|28
1629955730000|2021-08-26 05:28:50|3137.99|3129.29|3138.41|3129.71|3139.99|3131.29|3137.81|3129.11|36
1629955740000|2021-08-26 05:29:00|3138.46|3129.76|3139.69|3130.99|3139.74|3131.04|3138.16|3129.46|35
1629955750000|2021-08-26 05:29:10|3139.74|3131.04|3137.22|3128.52|3139.74|3131.04|3136.66|3127.96|40
1629955760000|2021-08-26 05:29:20|3137.26|3128.56|3138.3|3129.6|3138.3|3129.6|3136.92|3128.22|37
1629955770000|2021-08-26 05:29:30|3138.43|3129.73|3140|3131.3|3140.31|3131.61|3138.43|3129.73|38
1629955780000|2021-08-26 05:29:40|3139.97|3131.27|3138.08|3129.38|3140.18|3131.48|3137.98|3129.28|38
1629955790000|2021-08-26 05:29:50|3138.34|3129.64|3138.06|3129.36|3138.35|3129.65|3137.74|3129.04|34
1629955800000|2021-08-26 05:30:00|3138.04|3129.34|3137.33|3128.63|3138.04|3129.34|3137.15|3128.45|39
1629955810000|2021-08-26 05:30:10|3137.35|3128.65|3137.06|3128.36|3137.73|3129.03|3137.06|3128.36|37
1629955820000|2021-08-26 05:30:20|3137.02|3128.32|3134.96|3126.26|3137.02|3128.32|3134.84|3126.14|34
1629955830000|2021-08-26 05:30:30|3135.01|3126.31|3131.42|3122.72|3135.26|3126.56|3131.33|3122.63|39
1629955840000|2021-08-26 05:30:40|3131.33|3122.63|3131.18|3122.48|3133.65|3124.95|3129.94|3121.24|39
1629955850000|2021-08-26 05:30:50|3130.95|3122.25|3128.45|3119.75|3131|3122.3|3128.08|3119.38|39
1629955860000|2021-08-26 05:31:00|3128.48|3119.78|3130.1|3121.4|3130.1|3121.4|3127.93|3119.23|37
1629955870000|2021-08-26 05:31:10|3129.99|3121.29|3131.06|3122.36|3131.12|3122.42|3128.12|3119.42|40
1629955880000|2021-08-26 05:31:20|3131.18|3122.48|3131.98|3123.28|3132.3|3123.6|3130.79|3122.09|40
1629955890000|2021-08-26 05:31:30|3132|3123.3|3131.47|3122.77|3133.01|3124.31|3131.47|3122.77|38
1629955900000|2021-08-26 05:31:40|3131.19|3122.49|3129.83|3121.13|3131.24|3122.54|3129.65|3120.95|40
1629955910000|2021-08-26 05:31:50|3129.74|3121.04|3130.46|3121.76|3130.7|3122|3129.74|3121.04|28
1629955920000|2021-08-26 05:32:00|3130.48|3121.78|3129.26|3120.56|3130.48|3121.78|3128.43|3119.73|38
1629955930000|2021-08-26 05:32:10|3129.25|3120.55|3128.51|3119.81|3129.25|3120.55|3128.22|3119.52|36
1629955940000|2021-08-26 05:32:20|3128.62|3119.92|3128.17|3119.47|3129|3120.3|3128.05|3119.35|35
1629955950000|2021-08-26 05:32:30|3128.1|3119.4|3127.87|3119.17|3128.44|3119.74|3127.79|3119.09|33
1629955960000|2021-08-26 05:32:40|3127.84|3119.14|3128.28|3119.58|3129.02|3120.32|3127.24|3118.54|36
1629955970000|2021-08-26 05:32:50|3128.83|3120.13|3127.69|3118.99|3128.99|3120.29|3127.69|3118.99|37
1629955980000|2021-08-26 05:33:00|3128.02|3119.32|3128.15|3119.45|3128.78|3120.08|3127.98|3119.28|37
1629955990000|2021-08-26 05:33:10|3128.13|3119.43|3128|3119.3|3128.8|3120.1|3128|3119.3|40
1629956000000|2021-08-26 05:33:20|3127.91|3119.21|3130.79|3122.09|3130.82|3122.12|3127.84|3119.14|39
1629956010000|2021-08-26 05:33:30|3130.71|3122.01|3128.27|3119.57|3130.95|3122.25|3127.15|3118.45|35
1629956020000|2021-08-26 05:33:40|3128.13|3119.43|3128.64|3119.94|3128.7|3120|3127.51|3118.81|36
1629956030000|2021-08-26 05:33:50|3128.63|3119.93|3131.06|3122.36|3131.06|3122.36|3128.6|3119.9|39
1629956040000|2021-08-26 05:34:00|3131.03|3122.33|3131.61|3122.91|3133.08|3124.38|3130.98|3122.28|37
1629956050000|2021-08-26 05:34:10|3131.63|3122.93|3129.01|3120.31|3131.63|3122.93|3128.27|3119.57|38
1629956060000|2021-08-26 05:34:20|3129.45|3120.75|3130.28|3121.58|3131.23|3122.53|3129.01|3120.31|39
1629956070000|2021-08-26 05:34:30|3130.35|3121.65|3129.51|3120.81|3131.59|3122.89|3129.05|3120.35|35
1629956080000|2021-08-26 05:34:40|3129.35|3120.65|3129.23|3120.53|3129.56|3120.86|3129.01|3120.31|40
1629956090000|2021-08-26 05:34:50|3129.22|3120.52|3128.95|3120.25|3129.29|3120.59|3128.19|3119.49|33
1629956100000|2021-08-26 05:35:00|3129.05|3120.35|3128.7|3120|3130.14|3121.44|3128.65|3119.95|39
1629956110000|2021-08-26 05:35:10|3128.73|3120.03|3128.77|3120.07|3129.52|3120.82|3128.73|3120.03|38
1629956120000|2021-08-26 05:35:20|3128.67|3119.97|3126.6|3117.9|3128.67|3119.97|3126.52|3117.82|39
1629956130000|2021-08-26 05:35:30|3126.51|3117.81|3123.19|3114.49|3126.51|3117.81|3122.76|3114.06|35
1629956140000|2021-08-26 05:35:40|3123.25|3114.55|3123.76|3115.06|3124.24|3115.54|3122.34|3113.64|38
1629956150000|2021-08-26 05:35:50|3123.75|3115.05|3123.77|3115.07|3123.81|3115.11|3123.12|3114.42|40
1629956160000|2021-08-26 05:36:00|3123.87|3115.17|3122.14|3113.44|3123.87|3115.17|3121.95|3113.25|35
1629956170000|2021-08-26 05:36:10|3122.26|3113.56|3121.1|3112.4|3122.57|3113.87|3120.87|3112.17|34
1629956180000|2021-08-26 05:36:20|3121.14|3112.44|3120.89|3112.19|3121.84|3113.14|3120.71|3112.01|37
1629956190000|2021-08-26 05:36:30|3120.87|3112.17|3121.74|3113.04|3121.78|3113.08|3120.84|3112.14|32
1629956200000|2021-08-26 05:36:40|3121.79|3113.09|3122|3113.3|3122|3113.3|3121.71|3113.01|24
1629956210000|2021-08-26 05:36:50|3122.04|3113.34|3123.55|3114.85|3123.55|3114.85|3121.92|3113.22|21
1629956220000|2021-08-26 05:37:00|3123.49|3114.79|3126.41|3117.71|3126.41|3117.71|3123.31|3114.61|33
1629956230000|2021-08-26 05:37:10|3126.45|3117.75|3127.93|3119.23|3129.28|3120.58|3126.45|3117.75|40
1629956240000|2021-08-26 05:37:20|3127.94|3119.24|3128.79|3120.09|3129|3120.3|3127.84|3119.14|39
1629956250000|2021-08-26 05:37:30|3128.75|3120.05|3129.93|3121.23|3130.18|3121.48|3128.75|3120.05|38
1629956260000|2021-08-26 05:37:40|3130.41|3121.71|3131.87|3123.17|3132.09|3123.39|3130.4|3121.7|35
1629956270000|2021-08-26 05:37:50|3131.41|3122.71|3132.24|3123.54|3132.51|3123.81|3130.75|3122.05|37
1629956280000|2021-08-26 05:38:00|3132.03|3123.33|3130.75|3122.05|3132.35|3123.65|3130.69|3121.99|28
1629956290000|2021-08-26 05:38:10|3130.76|3122.06|3131.96|3123.26|3131.96|3123.26|3130.16|3121.46|34
1629956300000|2021-08-26 05:38:20|3132.02|3123.32|3131.57|3122.87|3132.15|3123.45|3131.57|3122.87|36
1629956310000|2021-08-26 05:38:30|3131.55|3122.85|3131.63|3122.93|3131.71|3123.01|3130.16|3121.46|36
1629956320000|2021-08-26 05:38:40|3131.73|3123.03|3132.96|3124.26|3133.03|3124.33|3131.73|3123.03|34
1629956330000|2021-08-26 05:38:50|3132.78|3124.08|3132.47|3123.77|3133.09|3124.39|3131.98|3123.28|31
1629956340000|2021-08-26 05:39:00|3132.5|3123.8|3130.93|3122.23|3132.62|3123.92|3130.9|3122.2|36
1629956350000|2021-08-26 05:39:10|3130.96|3122.26|3132.91|3124.21|3133|3124.3|3130.68|3121.98|32
1629956360000|2021-08-26 05:39:20|3132.94|3124.24|3133.23|3124.53|3133.72|3125.02|3132.94|3124.24|31
1629956370000|2021-08-26 05:39:30|3133.09|3124.39|3132.59|3123.89|3133.09|3124.39|3132.58|3123.88|37
1629956380000|2021-08-26 05:39:40|3132.87|3124.17|3132.14|3123.44|3133.46|3124.76|3132.14|3123.44|27
1629956390000|2021-08-26 05:39:50|3131.68|3122.98|3131.73|3123.03|3131.73|3123.03|3130.76|3122.06|38
1629956400000|2021-08-26 05:40:00|3131.79|3123.09|3133.13|3124.43|3133.79|3125.09|3131.79|3123.09|40
1629956410000|2021-08-26 05:40:10|3133.22|3124.52|3133.52|3124.82|3133.96|3125.26|3133.2|3124.5|35
1629956420000|2021-08-26 05:40:20|3133.5|3124.8|3133.86|3125.16|3133.86|3125.16|3133.4|3124.7|25
1629956430000|2021-08-26 05:40:30|3133.9|3125.2|3134.53|3125.83|3134.92|3126.22|3133.83|3125.13|21
1629956440000|2021-08-26 05:40:40|3134.59|3125.89|3134.92|3126.22|3134.98|3126.28|3134.5|3125.8|34
1629956450000|2021-08-26 05:40:50|3134.97|3126.27|3134.66|3125.96|3134.98|3126.28|3133.89|3125.19|30
1629956460000|2021-08-26 05:41:00|3134.65|3125.95|3135.41|3126.71|3135.44|3126.74|3134.46|3125.76|18
1629956470000|2021-08-26 05:41:10|3135.4|3126.7|3137.12|3128.42|3137.12|3128.42|3135.38|3126.68|26
1629956480000|2021-08-26 05:41:20|3137.03|3128.33|3137.04|3128.34|3137.29|3128.59|3136.52|3127.82|34
1629956490000|2021-08-26 05:41:30|3136.36|3127.66|3137.96|3129.26|3137.96|3129.26|3136.36|3127.66|37
1629956500000|2021-08-26 05:41:40|3137.99|3129.29|3139.37|3130.67|3139.61|3130.91|3137.88|3129.18|34
1629956510000|2021-08-26 05:41:50|3139.38|3130.68|3139.61|3130.91|3139.69|3130.99|3139.31|3130.61|33
1629956520000|2021-08-26 05:42:00|3139.6|3130.9|3136.22|3127.52|3139.67|3130.97|3136.16|3127.46|37
1629956530000|2021-08-26 05:42:10|3136.27|3127.57|3136.88|3128.18|3137.24|3128.54|3136.24|3127.54|38
1629956540000|2021-08-26 05:42:20|3136.8|3128.1|3137.12|3128.42|3137.26|3128.56|3136.74|3128.04|36
1629956550000|2021-08-26 05:42:30|3137.13|3128.43|3139.13|3130.43|3139.46|3130.76|3137.05|3128.35|37
1629956560000|2021-08-26 05:42:40|3139.09|3130.39|3139.06|3130.36|3139.48|3130.78|3138.87|3130.17|37
1629956570000|2021-08-26 05:42:50|3139.11|3130.41|3137.33|3128.63|3139.11|3130.41|3137.19|3128.49|37
1629956580000|2021-08-26 05:43:00|3137.53|3128.83|3137.59|3128.89|3137.7|3129|3137.37|3128.67|33
1629956590000|2021-08-26 05:43:10|3137.58|3128.88|3136.28|3127.58|3137.72|3129.02|3136.16|3127.46|38
1629956600000|2021-08-26 05:43:20|3136.31|3127.61|3133.24|3124.54|3136.31|3127.61|3132.2|3123.5|38
1629956610000|2021-08-26 05:43:30|3133.22|3124.52|3132.37|3123.67|3133.22|3124.52|3132.25|3123.55|36
1629956620000|2021-08-26 05:43:40|3132.35|3123.65|3131.04|3122.34|3132.77|3124.07|3131.04|3122.34|38
1629956630000|2021-08-26 05:43:50|3131.03|3122.33|3128.73|3120.03|3131.22|3122.52|3128.73|3120.03|38
1629956640000|2021-08-26 05:44:00|3128.84|3120.14|3126.75|3118.05|3129.45|3120.75|3126.66|3117.96|38
1629956650000|2021-08-26 05:44:10|3126.67|3117.97|3126.26|3117.56|3126.67|3117.97|3125.98|3117.28|30
1629956660000|2021-08-26 05:44:20|3126.15|3117.45|3125.49|3116.79|3126.15|3117.45|3125.17|3116.47|33
1629956670000|2021-08-26 05:44:30|3125.39|3116.69|3124.33|3115.63|3125.39|3116.69|3122.91|3114.21|30
1629956680000|2021-08-26 05:44:40|3124.36|3115.66|3126.18|3117.48|3126.3|3117.6|3124.36|3115.66|35
1629956690000|2021-08-26 05:44:50|3126.17|3117.47|3125.7|3117|3126.7|3118|3125.7|3117|22
1629956700000|2021-08-26 05:45:00|3125.76|3117.06|3126.13|3117.43|3126.13|3117.43|3124.55|3115.85|29
1629956710000|2021-08-26 05:45:10|3126.34|3117.64|3126.85|3118.15|3127.2|3118.5|3124.93|3116.23|40
1629956720000|2021-08-26 05:45:20|3126.97|3118.27|3126.21|3117.51|3127.26|3118.56|3124.82|3116.12|37
1629956730000|2021-08-26 05:45:30|3126.37|3117.67|3127.24|3118.54|3127.52|3118.82|3126.12|3117.42|37
1629956740000|2021-08-26 05:45:40|3127.34|3118.64|3122.47|3113.77|3127.34|3118.64|3122.05|3113.35|36
1629956750000|2021-08-26 05:45:50|3122.71|3114.01|3122.1|3113.4|3122.71|3114.01|3122.1|3113.4|32
1629956760000|2021-08-26 05:46:00|3122.08|3113.38|3122.37|3113.67|3122.52|3113.82|3122.06|3113.36|26
1629956770000|2021-08-26 05:46:10|3122.33|3113.63|3122.68|3113.98|3123.32|3114.62|3122.19|3113.49|35
1629956780000|2021-08-26 05:46:20|3122.7|3114|3119.36|3110.66|3122.7|3114|3119.36|3110.66|32
1629956790000|2021-08-26 05:46:30|3118.92|3110.22|3118.39|3109.69|3119.31|3110.61|3117.44|3108.74|36
1629956800000|2021-08-26 05:46:40|3118.28|3109.58|3117.81|3109.11|3118.86|3110.16|3116.95|3108.25|39
1629956810000|2021-08-26 05:46:50|3117.63|3108.93|3115.38|3106.68|3117.98|3109.28|3115.16|3106.46|38
1629956820000|2021-08-26 05:47:00|3115.36|3106.66|3113.18|3104.48|3115.36|3106.66|3112.99|3104.29|35
1629956830000|2021-08-26 05:47:10|3113.32|3104.62|3113.15|3104.45|3115.01|3106.31|3113.15|3104.45|38
1629956840000|2021-08-26 05:47:20|3113.32|3104.62|3113.63|3104.93|3113.64|3104.94|3112.73|3104.03|30
1629956850000|2021-08-26 05:47:30|3113.6|3104.9|3111.67|3102.97|3113.6|3104.9|3111.67|3102.97|31
1629956860000|2021-08-26 05:47:40|3111.74|3103.04|3112.5|3103.8|3113.01|3104.31|3111.74|3103.04|24
1629956870000|2021-08-26 05:47:50|3112.49|3103.79|3113.22|3104.52|3113.22|3104.52|3112.08|3103.38|34
1629956880000|2021-08-26 05:48:00|3113.27|3104.57|3119.02|3110.32|3119.18|3110.48|3113.17|3104.47|38
1629956890000|2021-08-26 05:48:10|3119.08|3110.38|3118.55|3109.85|3119.32|3110.62|3118.31|3109.61|36
1629956900000|2021-08-26 05:48:20|3118.69|3109.99|3120.27|3111.57|3120.27|3111.57|3118.43|3109.73|37
1629956910000|2021-08-26 05:48:30|3120.3|3111.6|3120.29|3111.59|3121.79|3113.09|3119.88|3111.18|39
1629956920000|2021-08-26 05:48:40|3120.49|3111.79|3119.66|3110.96|3121.55|3112.85|3119.52|3110.82|36
1629956930000|2021-08-26 05:48:50|3119.65|3110.95|3121.96|3113.26|3122.11|3113.41|3119.61|3110.91|35
1629956940000|2021-08-26 05:49:00|3122.81|3114.11|3120.43|3111.73|3123.01|3114.31|3119.98|3111.28|36
1629956950000|2021-08-26 05:49:10|3120.85|3112.15|3121.57|3112.87|3121.57|3112.87|3120.79|3112.09|36
1629956960000|2021-08-26 05:49:20|3121.6|3112.9|3122.8|3114.1|3123.1|3114.4|3121.6|3112.9|35
1629956970000|2021-08-26 05:49:30|3122.76|3114.06|3122.04|3113.34|3122.76|3114.06|3121.45|3112.75|31
1629956980000|2021-08-26 05:49:40|3122.15|3113.45|3122.23|3113.53|3122.89|3114.19|3121.92|3113.22|34
1629956990000|2021-08-26 05:49:50|3122.19|3113.49|3122.5|3113.8|3122.63|3113.93|3121.44|3112.74|37
1629957000000|2021-08-26 05:50:00|3122.1|3113.4|3120.35|3111.65|3122.25|3113.55|3120.35|3111.65|30
1629957010000|2021-08-26 05:50:10|3120.4|3111.7|3118.93|3110.23|3120.4|3111.7|3118.46|3109.76|36
1629957020000|2021-08-26 05:50:20|3118.89|3110.19|3120.61|3111.91|3120.7|3112|3118.81|3110.11|36
1629957030000|2021-08-26 05:50:30|3120.55|3111.85|3118.77|3110.07|3120.55|3111.85|3118.69|3109.99|23
1629957040000|2021-08-26 05:50:40|3118.79|3110.09|3119.73|3111.03|3119.87|3111.17|3118.79|3110.09|32
1629957050000|2021-08-26 05:50:50|3119.97|3111.27|3121.92|3113.22|3121.92|3113.22|3119.97|3111.27|36
1629957060000|2021-08-26 05:51:00|3121.93|3113.23|3122.51|3113.81|3123.25|3114.55|3121.82|3113.12|37
1629957070000|2021-08-26 05:51:10|3122.79|3114.09|3122.26|3113.56|3123.54|3114.84|3122.22|3113.52|37
1629957080000|2021-08-26 05:51:20|3122.64|3113.94|3123.41|3114.71|3123.65|3114.95|3122.45|3113.75|36
1629957090000|2021-08-26 05:51:30|3123.47|3114.77|3122.79|3114.09|3123.57|3114.87|3122.79|3114.09|37
1629957100000|2021-08-26 05:51:40|3122.81|3114.11|3122.82|3114.12|3123.04|3114.34|3121.48|3112.78|39
1629957110000|2021-08-26 05:51:50|3122.9|3114.2|3123.41|3114.71|3123.53|3114.83|3122.76|3114.06|38
1629957120000|2021-08-26 05:52:00|3123.4|3114.7|3123.53|3114.83|3123.53|3114.83|3123.25|3114.55|25
1629957130000|2021-08-26 05:52:10|3123.55|3114.85|3124.79|3116.09|3124.79|3116.09|3123.54|3114.84|27
1629957140000|2021-08-26 05:52:20|3124.8|3116.1|3126.35|3117.65|3126.35|3117.65|3124.71|3116.01|33
1629957150000|2021-08-26 05:52:30|3126.18|3117.48|3126.39|3117.69|3126.75|3118.05|3126.04|3117.34|32
1629957160000|2021-08-26 05:52:40|3126.27|3117.57|3127.13|3118.43|3127.97|3119.27|3126.27|3117.57|31
1629957170000|2021-08-26 05:52:50|3127.18|3118.48|3131.44|3122.74|3131.5|3122.8|3127.1|3118.4|27
1629957180000|2021-08-26 05:53:00|3131.32|3122.62|3128.96|3120.26|3131.5|3122.8|3128.68|3119.98|39
1629957190000|2021-08-26 05:53:10|3128.93|3120.23|3128.65|3119.95|3129.2|3120.5|3128.65|3119.95|35
1629957200000|2021-08-26 05:53:20|3128.53|3119.83|3128.89|3120.19|3129.22|3120.52|3128.37|3119.67|37
1629957210000|2021-08-26 05:53:30|3128.87|3120.17|3126.75|3118.05|3129.13|3120.43|3126.41|3117.71|36
1629957220000|2021-08-26 05:53:40|3126.88|3118.18|3127.9|3119.2|3127.96|3119.26|3126.85|3118.15|32
1629957230000|2021-08-26 05:53:50|3127.91|3119.21|3127.59|3118.89|3128.46|3119.76|3127.59|3118.89|28
1629957240000|2021-08-26 05:54:00|3127.46|3118.76|3126.43|3117.73|3127.62|3118.92|3125.97|3117.27|37
1629957250000|2021-08-26 05:54:10|3126.29|3117.59|3126.29|3117.59|3127.87|3119.17|3126.29|3117.59|38
1629957260000|2021-08-26 05:54:20|3126.15|3117.45|3125.96|3117.26|3126.86|3118.16|3125.61|3116.91|33
1629957270000|2021-08-26 05:54:30|3126.12|3117.42|3127.45|3118.75|3127.97|3119.27|3126.12|3117.42|33
1629957280000|2021-08-26 05:54:40|3127.42|3118.72|3126.36|3117.66|3127.46|3118.76|3126.09|3117.39|36
1629957290000|2021-08-26 05:54:50|3126.28|3117.58|3124.61|3115.91|3126.4|3117.7|3124.21|3115.51|39
1629957300000|2021-08-26 05:55:00|3124.69|3115.99|3124.09|3115.39|3125.46|3116.76|3124.07|3115.37|36
1629957310000|2021-08-26 05:55:10|3124.08|3115.38|3123.74|3115.04|3124.11|3115.41|3123.62|3114.92|28
1629957320000|2021-08-26 05:55:20|3123.77|3115.07|3123.6|3114.9|3123.86|3115.16|3122.75|3114.05|32
1629957330000|2021-08-26 05:55:30|3122.75|3114.05|3121.11|3112.41|3122.75|3114.05|3120.63|3111.93|35
1629957340000|2021-08-26 05:55:40|3121.18|3112.48|3123.28|3114.58|3123.37|3114.67|3121.18|3112.48|39
1629957350000|2021-08-26 05:55:50|3123.24|3114.54|3122.94|3114.24|3123.24|3114.54|3121.68|3112.98|38
1629957360000|2021-08-26 05:56:00|3123.15|3114.45|3122.5|3113.8|3123.15|3114.45|3122.24|3113.54|37
1629957370000|2021-08-26 05:56:10|3122.54|3113.84|3122.56|3113.86|3122.82|3114.12|3121.99|3113.29|36
1629957380000|2021-08-26 05:56:20|3122.49|3113.79|3122.99|3114.29|3123.04|3114.34|3122.45|3113.75|33
1629957390000|2021-08-26 05:56:30|3122.91|3114.21|3123.06|3114.36|3123.2|3114.5|3122.87|3114.17|33
1629957400000|2021-08-26 05:56:40|3123.07|3114.37|3124.37|3115.67|3124.4|3115.7|3123.05|3114.35|33
1629957410000|2021-08-26 05:56:50|3124.49|3115.79|3126.58|3117.88|3126.65|3117.95|3124.49|3115.79|31
1629957420000|2021-08-26 05:57:00|3126.57|3117.87|3126.79|3118.09|3126.87|3118.17|3125.43|3116.73|32
1629957430000|2021-08-26 05:57:10|3126.75|3118.05|3127.55|3118.85|3127.6|3118.9|3126.75|3118.05|31
1629957440000|2021-08-26 05:57:20|3127.57|3118.87|3124.42|3115.72|3128.55|3119.85|3124.4|3115.7|40
1629957450000|2021-08-26 05:57:30|3124.43|3115.73|3124.68|3115.98|3124.83|3116.13|3124.16|3115.46|37
1629957460000|2021-08-26 05:57:40|3124.64|3115.94|3124.58|3115.88|3124.75|3116.05|3124.32|3115.62|38
1629957470000|2021-08-26 05:57:50|3124.59|3115.89|3126.2|3117.5|3126.2|3117.5|3124.59|3115.89|33
1629957480000|2021-08-26 05:58:00|3126.13|3117.43|3125.52|3116.82|3126.78|3118.08|3125.52|3116.82|38
1629957490000|2021-08-26 05:58:10|3125.51|3116.81|3124.68|3115.98|3125.52|3116.82|3124.68|3115.98|20
1629957500000|2021-08-26 05:58:20|3124.39|3115.69|3124.68|3115.98|3125.09|3116.39|3123.86|3115.16|37
1629957510000|2021-08-26 05:58:30|3124.62|3115.92|3124.93|3116.23|3125.04|3116.34|3124.56|3115.86|28
1629957520000|2021-08-26 05:58:40|3124.94|3116.24|3124.77|3116.07|3124.94|3116.24|3124.38|3115.68|32
1629957530000|2021-08-26 05:58:50|3124.73|3116.03|3124.66|3115.96|3124.76|3116.06|3124.17|3115.47|31
1629957540000|2021-08-26 05:59:00|3124.64|3115.94|3124.14|3115.44|3124.92|3116.22|3124.13|3115.43|27
1629957550000|2021-08-26 05:59:10|3124.21|3115.51|3124.15|3115.45|3124.36|3115.66|3123.55|3114.85|34
1629957560000|2021-08-26 05:59:20|3124.25|3115.55|3123.88|3115.18|3124.45|3115.75|3123.78|3115.08|37
1629957570000|2021-08-26 05:59:30|3123.9|3115.2|3124.86|3116.16|3124.89|3116.19|3123.75|3115.05|37
1629957580000|2021-08-26 05:59:40|3124.8|3116.1|3124.79|3116.09|3125.33|3116.63|3124.73|3116.03|31
1629957590000|2021-08-26 05:59:50|3124.68|3115.98|3124.8|3116.1|3125.16|3116.46|3124.59|3115.89|40
1629957600000|2021-08-26 06:00:00|3124.7|3116|3120.51|3111.81|3124.7|3116|3120.48|3111.78|40
1629957610000|2021-08-26 06:00:10|3120.53|3111.83|3120.77|3112.07|3121.72|3113.02|3120.53|3111.83|40
1629957620000|2021-08-26 06:00:20|3120.85|3112.15|3119.11|3110.41|3120.87|3112.17|3119.11|3110.41|39
1629957630000|2021-08-26 06:00:30|3119.02|3110.32|3119.47|3110.77|3119.47|3110.77|3118.23|3109.53|39
1629957640000|2021-08-26 06:00:40|3119.41|3110.71|3119.62|3110.92|3119.89|3111.19|3119.34|3110.64|35
1629957650000|2021-08-26 06:00:50|3119.65|3110.95|3118.34|3109.64|3119.79|3111.09|3118.2|3109.5|34
1629957660000|2021-08-26 06:01:00|3118.46|3109.76|3118.68|3109.98|3118.86|3110.16|3118.46|3109.76|35
1629957670000|2021-08-26 06:01:10|3118.69|3109.99|3121.08|3112.38|3121.08|3112.38|3118.69|3109.99|28
1629957680000|2021-08-26 06:01:20|3121.05|3112.35|3121.15|3112.45|3121.89|3113.19|3121.05|3112.35|27
1629957690000|2021-08-26 06:01:30|3121.08|3112.38|3120.25|3111.55|3121.23|3112.53|3120.25|3111.55|30
1629957700000|2021-08-26 06:01:40|3120.24|3111.54|3120.95|3112.25|3121.02|3112.32|3120.21|3111.51|29
1629957710000|2021-08-26 06:01:50|3121.1|3112.4|3120.48|3111.78|3121.72|3113.02|3120.3|3111.6|33
1629957720000|2021-08-26 06:02:00|3120.32|3111.62|3119.47|3110.77|3120.52|3111.82|3119.12|3110.42|37
1629957730000|2021-08-26 06:02:10|3119.44|3110.74|3119.52|3110.82|3119.77|3111.07|3119.34|3110.64|35
1629957740000|2021-08-26 06:02:20|3119.54|3110.84|3118.46|3109.76|3119.54|3110.84|3118.41|3109.71|35
1629957750000|2021-08-26 06:02:30|3118.34|3109.64|3118.83|3110.13|3118.89|3110.19|3117.99|3109.29|32
1629957760000|2021-08-26 06:02:40|3118.99|3110.29|3118.96|3110.26|3119.71|3111.01|3118.96|3110.26|39
1629957770000|2021-08-26 06:02:50|3118.95|3110.25|3117.98|3109.28|3119.09|3110.39|3117.87|3109.17|38
1629957780000|2021-08-26 06:03:00|3117.99|3109.29|3117.96|3109.26|3118.32|3109.62|3117.87|3109.17|36
1629957790000|2021-08-26 06:03:10|3117.8|3109.1|3118.53|3109.83|3118.53|3109.83|3117.8|3109.1|33
1629957800000|2021-08-26 06:03:20|3118.31|3109.61|3118.3|3109.6|3118.45|3109.75|3117.96|3109.26|36
1629957810000|2021-08-26 06:03:30|3118.19|3109.49|3118.55|3109.85|3119.3|3110.6|3118.18|3109.48|37
1629957820000|2021-08-26 06:03:40|3118.49|3109.79|3122.9|3114.2|3123.24|3114.54|3118.49|3109.79|37
1629957830000|2021-08-26 06:03:50|3123.42|3114.72|3125.09|3116.39|3125.96|3117.26|3122.92|3114.22|36
1629957840000|2021-08-26 06:04:00|3125.11|3116.41|3121.56|3112.86|3125.19|3116.49|3121.56|3112.86|32
1629957850000|2021-08-26 06:04:10|3121.54|3112.84|3120.93|3112.23|3121.54|3112.84|3120.04|3111.34|31
1629957860000|2021-08-26 06:04:20|3121.26|3112.56|3121.73|3113.03|3122.46|3113.76|3121.01|3112.31|36
1629957870000|2021-08-26 06:04:30|3121.76|3113.06|3122.49|3113.79|3122.49|3113.79|3121.76|3113.06|27
1629957880000|2021-08-26 06:04:40|3122.67|3113.97|3122.27|3113.57|3123.01|3114.31|3121.75|3113.05|34
1629957890000|2021-08-26 06:04:50|3122.3|3113.6|3123.19|3114.49|3123.35|3114.65|3122.22|3113.52|35
1629957900000|2021-08-26 06:05:00|3123.24|3114.54|3123.64|3114.94|3124.22|3115.52|3123.04|3114.34|32
1629957910000|2021-08-26 06:05:10|3123.61|3114.91|3123.05|3114.35|3123.61|3114.91|3122.56|3113.86|37
1629957920000|2021-08-26 06:05:20|3123.04|3114.34|3122.93|3114.23|3123.67|3114.97|3122.93|3114.23|39
1629957930000|2021-08-26 06:05:30|3122.94|3114.24|3124.91|3116.21|3125.04|3116.34|3122.85|3114.15|38
1629957940000|2021-08-26 06:05:40|3124.78|3116.08|3125.45|3116.75|3125.96|3117.26|3124.78|3116.08|38
1629957950000|2021-08-26 06:05:50|3125.44|3116.74|3126.56|3117.86|3126.69|3117.99|3125.44|3116.74|37
1629957960000|2021-08-26 06:06:00|3126.58|3117.88|3126.87|3118.17|3126.9|3118.2|3126.07|3117.37|38
1629957970000|2021-08-26 06:06:10|3126.62|3117.92|3128.01|3119.31|3128.84|3120.14|3126.61|3117.91|36
1629957980000|2021-08-26 06:06:20|3128.08|3119.38|3129.37|3120.67|3129.37|3120.67|3127.75|3119.05|37
1629957990000|2021-08-26 06:06:30|3129.44|3120.74|3130.63|3121.93|3130.63|3121.93|3129.44|3120.74|39
1629958000000|2021-08-26 06:06:40|3130.61|3121.91|3130.39|3121.69|3130.65|3121.95|3130.39|3121.69|32
1629958010000|2021-08-26 06:06:50|3130.35|3121.65|3130.34|3121.64|3130.47|3121.77|3129.09|3120.39|37
1629958020000|2021-08-26 06:07:00|3130.35|3121.65|3130.3|3121.6|3130.62|3121.92|3130.22|3121.52|29
1629958030000|2021-08-26 06:07:10|3130.28|3121.58|3130.8|3122.1|3131.01|3122.31|3130|3121.3|31
1629958040000|2021-08-26 06:07:20|3130.82|3122.12|3131.41|3122.71|3131.41|3122.71|3130.79|3122.09|37
1629958050000|2021-08-26 06:07:30|3131.27|3122.57|3132.04|3123.34|3132.04|3123.34|3131.15|3122.45|32
1629958060000|2021-08-26 06:07:40|3131.98|3123.28|3130.59|3121.89|3131.98|3123.28|3130.35|3121.65|39
1629958070000|2021-08-26 06:07:50|3130.63|3121.93|3131.69|3122.99|3131.73|3123.03|3130.57|3121.87|37
1629958080000|2021-08-26 06:08:00|3131.67|3122.97|3131.95|3123.25|3132.2|3123.5|3131.58|3122.88|35
1629958090000|2021-08-26 06:08:10|3131.84|3123.14|3131.96|3123.26|3132.14|3123.44|3131.79|3123.09|33
1629958100000|2021-08-26 06:08:20|3131.8|3123.1|3133.45|3124.75|3133.49|3124.79|3131.8|3123.1|36
1629958110000|2021-08-26 06:08:30|3133.5|3124.8|3133.92|3125.22|3134.12|3125.42|3133.5|3124.8|34
1629958120000|2021-08-26 06:08:40|3133.87|3125.17|3133.26|3124.56|3133.91|3125.21|3133.19|3124.49|27
1629958130000|2021-08-26 06:08:50|3133.23|3124.53|3132.91|3124.21|3133.23|3124.53|3132.89|3124.19|16
1629958140000|2021-08-26 06:09:00|3132.96|3124.26|3131.95|3123.25|3133|3124.3|3131.89|3123.19|27
1629958150000|2021-08-26 06:09:10|3131.97|3123.27|3132.34|3123.64|3132.58|3123.88|3131.95|3123.25|35
1629958160000|2021-08-26 06:09:20|3132.31|3123.61|3130.43|3121.73|3132.45|3123.75|3130.43|3121.73|31
1629958170000|2021-08-26 06:09:30|3130.38|3121.68|3129.94|3121.24|3130.51|3121.81|3129.13|3120.43|23
1629958180000|2021-08-26 06:09:40|3130.12|3121.42|3131.14|3122.44|3131.19|3122.49|3130.12|3121.42|36
1629958190000|2021-08-26 06:09:50|3131.09|3122.39|3130.13|3121.43|3131.27|3122.57|3129.22|3120.52|38
1629958200000|2021-08-26 06:10:00|3129.83|3121.13|3129.84|3121.14|3129.91|3121.21|3129.58|3120.88|34
1629958210000|2021-08-26 06:10:10|3129.81|3121.11|3130|3121.3|3130|3121.3|3129.73|3121.03|37
1629958220000|2021-08-26 06:10:20|3129.94|3121.24|3131.66|3122.96|3131.66|3122.96|3129.94|3121.24|38
1629958230000|2021-08-26 06:10:30|3131.47|3122.77|3130.85|3122.15|3131.87|3123.17|3130.81|3122.11|36
1629958240000|2021-08-26 06:10:40|3130.79|3122.09|3130.2|3121.5|3131.05|3122.35|3130.01|3121.31|35
1629958250000|2021-08-26 06:10:50|3130.12|3121.42|3130.14|3121.44|3130.47|3121.77|3130.07|3121.37|35
1629958260000|2021-08-26 06:11:00|3130|3121.3|3128.48|3119.78|3130.11|3121.41|3128.46|3119.76|35
1629958270000|2021-08-26 06:11:10|3128.36|3119.66|3128.76|3120.06|3129.15|3120.45|3128.21|3119.51|34
1629958280000|2021-08-26 06:11:20|3128.9|3120.2|3129.88|3121.18|3130.12|3121.42|3128.9|3120.2|35
1629958290000|2021-08-26 06:11:30|3129.73|3121.03|3129.83|3121.13|3129.94|3121.24|3129.45|3120.75|25
1629958300000|2021-08-26 06:11:40|3129.91|3121.21|3129.72|3121.02|3130|3121.3|3129.71|3121.01|24
1629958310000|2021-08-26 06:11:50|3129.82|3121.12|3131.05|3122.35|3131.05|3122.35|3129.82|3121.12|20
1629958320000|2021-08-26 06:12:00|3131.2|3122.5|3130.4|3121.7|3131.28|3122.58|3130.1|3121.4|18
1629958330000|2021-08-26 06:12:10|3130.38|3121.68|3131.01|3122.31|3131.27|3122.57|3130.38|3121.68|36
1629958340000|2021-08-26 06:12:20|3130.96|3122.26|3131.2|3122.5|3131.21|3122.51|3130.76|3122.06|39
1629958350000|2021-08-26 06:12:30|3131.09|3122.39|3130.26|3121.56|3131.2|3122.5|3130.26|3121.56|39
1629958360000|2021-08-26 06:12:40|3129.96|3121.26|3131.2|3122.5|3131.2|3122.5|3129.75|3121.05|35
1629958370000|2021-08-26 06:12:50|3131.15|3122.45|3131.27|3122.57|3131.63|3122.93|3131.15|3122.45|37
1629958380000|2021-08-26 06:13:00|3131.35|3122.65|3130.8|3122.1|3131.35|3122.65|3130.44|3121.74|36
1629958390000|2021-08-26 06:13:10|3130.73|3122.03|3130.86|3122.16|3131.22|3122.52|3130.52|3121.82|37
1629958400000|2021-08-26 06:13:20|3130.98|3122.28|3131.72|3123.02|3131.72|3123.02|3130.86|3122.16|39
1629958410000|2021-08-26 06:13:30|3131.76|3123.06|3131.91|3123.21|3132.01|3123.31|3131.63|3122.93|31
1629958420000|2021-08-26 06:13:40|3132.04|3123.34|3134.57|3125.87|3134.76|3126.06|3131.87|3123.17|37
1629958430000|2021-08-26 06:13:50|3134.73|3126.03|3134.74|3126.04|3134.89|3126.19|3134.39|3125.69|35
1629958440000|2021-08-26 06:14:00|3134.78|3126.08|3134.31|3125.61|3134.78|3126.08|3133.48|3124.78|39
1629958450000|2021-08-26 06:14:10|3134.35|3125.65|3133.59|3124.89|3134.53|3125.83|3133.31|3124.61|32
1629958460000|2021-08-26 06:14:20|3133.4|3124.7|3133.68|3124.98|3134.36|3125.66|3133.4|3124.7|40
1629958470000|2021-08-26 06:14:30|3133.72|3125.02|3134.78|3126.08|3134.78|3126.08|3133.62|3124.92|37
1629958480000|2021-08-26 06:14:40|3134.79|3126.09|3135.93|3127.23|3135.93|3127.23|3134.76|3126.06|36
1629958490000|2021-08-26 06:14:50|3135.95|3127.25|3136.71|3128.01|3136.98|3128.28|3135.95|3127.25|39
1629958500000|2021-08-26 06:15:00|3136.51|3127.81|3136.57|3127.87|3136.86|3128.16|3135.32|3126.62|38
1629958510000|2021-08-26 06:15:10|3136.6|3127.9|3136.08|3127.38|3136.81|3128.11|3136.08|3127.38|39
1629958520000|2021-08-26 06:15:20|3136.17|3127.47|3134.69|3125.99|3136.42|3127.72|3134.62|3125.92|37
1629958530000|2021-08-26 06:15:30|3134.71|3126.01|3135.09|3126.39|3135.48|3126.78|3134.69|3125.99|35
1629958540000|2021-08-26 06:15:40|3135.12|3126.42|3133.09|3124.39|3135.14|3126.44|3133.09|3124.39|34
1629958550000|2021-08-26 06:15:50|3132.83|3124.13|3129.65|3120.95|3132.83|3124.13|3129.31|3120.61|37
1629958560000|2021-08-26 06:16:00|3129.71|3121.01|3129.52|3120.82|3129.71|3121.01|3129.31|3120.61|30
1629958570000|2021-08-26 06:16:10|3129.61|3120.91|3130.05|3121.35|3130.05|3121.35|3129.14|3120.44|34
1629958580000|2021-08-26 06:16:20|3130.02|3121.32|3129.12|3120.42|3130.14|3121.44|3129.12|3120.42|39
1629958590000|2021-08-26 06:16:30|3129.05|3120.35|3128.07|3119.37|3129.1|3120.4|3127.63|3118.93|28
1629958600000|2021-08-26 06:16:40|3127.97|3119.27|3128.48|3119.78|3128.74|3120.04|3127.97|3119.27|36
1629958610000|2021-08-26 06:16:50|3128.43|3119.73|3128.05|3119.35|3128.46|3119.76|3127.82|3119.12|34
1629958620000|2021-08-26 06:17:00|3128.08|3119.38|3127.83|3119.13|3128.08|3119.38|3127.65|3118.95|35
1629958630000|2021-08-26 06:17:10|3127.8|3119.1|3128.18|3119.48|3128.18|3119.48|3127.71|3119.01|22
1629958640000|2021-08-26 06:17:20|3128.29|3119.59|3128.25|3119.55|3128.39|3119.69|3127.94|3119.24|28
1629958650000|2021-08-26 06:17:30|3128.16|3119.46|3127.76|3119.06|3128.16|3119.46|3127.73|3119.03|35
1629958660000|2021-08-26 06:17:40|3127.82|3119.12|3127.57|3118.87|3127.89|3119.19|3127.4|3118.7|35
1629958670000|2021-08-26 06:17:50|3127.54|3118.84|3127.07|3118.37|3127.59|3118.89|3126.97|3118.27|39
1629958680000|2021-08-26 06:18:00|3127|3118.3|3126.14|3117.44|3127|3118.3|3126.06|3117.36|33
1629958690000|2021-08-26 06:18:10|3126.06|3117.36|3126|3117.3|3126.2|3117.5|3125.77|3117.07|32
1629958700000|2021-08-26 06:18:20|3126.23|3117.53|3127.51|3118.81|3127.51|3118.81|3126.23|3117.53|37
1629958710000|2021-08-26 06:18:30|3127.53|3118.83|3128.2|3119.5|3128.2|3119.5|3127.53|3118.83|34
1629958720000|2021-08-26 06:18:40|3128.19|3119.49|3127.09|3118.39|3128.32|3119.62|3126.95|3118.25|34
1629958730000|2021-08-26 06:18:50|3127.08|3118.38|3127.47|3118.77|3127.48|3118.78|3126.86|3118.16|36
1629958740000|2021-08-26 06:19:00|3127.44|3118.74|3126.58|3117.88|3127.56|3118.86|3126.32|3117.62|30
1629958750000|2021-08-26 06:19:10|3126.57|3117.87|3126.8|3118.1|3127.11|3118.41|3126.39|3117.69|30
1629958760000|2021-08-26 06:19:20|3127.04|3118.34|3126.74|3118.04|3127.1|3118.4|3126.57|3117.87|31
1629958770000|2021-08-26 06:19:30|3126.83|3118.13|3126.64|3117.94|3126.89|3118.19|3126.61|3117.91|25
1629958780000|2021-08-26 06:19:40|3126.61|3117.91|3127.64|3118.94|3127.74|3119.04|3126.58|3117.88|25
1629958790000|2021-08-26 06:19:50|3127.7|3119|3128.62|3119.92|3128.71|3120.01|3127.64|3118.94|24
1629958800000|2021-08-26 06:20:00|3128.57|3119.87|3127.53|3118.83|3128.65|3119.95|3127.27|3118.57|35
1629958810000|2021-08-26 06:20:10|3127.5|3118.8|3128.47|3119.77|3128.55|3119.85|3127.41|3118.71|37
1629958820000|2021-08-26 06:20:20|3128.57|3119.87|3127.98|3119.28|3128.58|3119.88|3127.25|3118.55|35
1629958830000|2021-08-26 06:20:30|3127.97|3119.27|3126.66|3117.96|3127.97|3119.27|3126.66|3117.96|35
1629958840000|2021-08-26 06:20:40|3126.69|3117.99|3125.06|3116.36|3126.81|3118.11|3125.06|3116.36|35
1629958850000|2021-08-26 06:20:50|3125.03|3116.33|3121.77|3113.07|3125.07|3116.37|3121.52|3112.82|36
1629958860000|2021-08-26 06:21:00|3121.71|3113.01|3120.92|3112.22|3121.81|3113.11|3120.92|3112.22|35
1629958870000|2021-08-26 06:21:10|3120.93|3112.23|3119.66|3110.96|3121.18|3112.48|3119.66|3110.96|37
1629958880000|2021-08-26 06:21:20|3119.61|3110.91|3119.9|3111.2|3120.19|3111.49|3119.52|3110.82|37
1629958890000|2021-08-26 06:21:30|3119.63|3110.93|3118.42|3109.72|3119.8|3111.1|3118.3|3109.6|38
1629958900000|2021-08-26 06:21:40|3118.52|3109.82|3117.82|3109.12|3118.52|3109.82|3117.82|3109.12|37
1629958910000|2021-08-26 06:21:50|3117.39|3108.69|3117.06|3108.36|3117.52|3108.82|3116.38|3107.68|35
1629958920000|2021-08-26 06:22:00|3117.02|3108.32|3116.59|3107.89|3117.32|3108.62|3116.47|3107.77|36
1629958930000|2021-08-26 06:22:10|3116.28|3107.58|3117.39|3108.69|3117.39|3108.69|3116.03|3107.33|31
1629958940000|2021-08-26 06:22:20|3117.49|3108.79|3114.95|3106.25|3118.18|3109.48|3114.32|3105.62|37
1629958950000|2021-08-26 06:22:30|3114.54|3105.84|3114.34|3105.64|3115.33|3106.63|3114.29|3105.59|37
1629958960000|2021-08-26 06:22:40|3114.3|3105.6|3113.34|3104.64|3114.41|3105.71|3113.24|3104.54|35
1629958970000|2021-08-26 06:22:50|3113.29|3104.59|3112.96|3104.26|3113.5|3104.8|3112.94|3104.24|34
1629958980000|2021-08-26 06:23:00|3112.94|3104.24|3111.85|3103.15|3113|3104.3|3111.76|3103.06|35
1629958990000|2021-08-26 06:23:10|3112.3|3103.6|3111.09|3102.39|3112.3|3103.6|3110.78|3102.08|33
1629959000000|2021-08-26 06:23:20|3111.17|3102.47|3110.83|3102.13|3111.35|3102.65|3110.37|3101.67|36
1629959010000|2021-08-26 06:23:30|3110.84|3102.14|3109.51|3100.81|3110.84|3102.14|3109.38|3100.68|35
1629959020000|2021-08-26 06:23:40|3109.56|3100.86|3110.18|3101.48|3110.92|3102.22|3109.46|3100.76|33
1629959030000|2021-08-26 06:23:50|3110.19|3101.49|3110.07|3101.37|3110.45|3101.75|3109.91|3101.21|35
1629959040000|2021-08-26 06:24:00|3110.05|3101.35|3110.25|3101.55|3110.77|3102.07|3110.05|3101.35|29
1629959050000|2021-08-26 06:24:10|3110.33|3101.63|3110.81|3102.11|3110.94|3102.24|3110.21|3101.51|28
1629959060000|2021-08-26 06:24:20|3110.86|3102.16|3109.99|3101.29|3110.93|3102.23|3109.4|3100.7|27
1629959070000|2021-08-26 06:24:30|3110.08|3101.38|3110.52|3101.82|3110.58|3101.88|3110.08|3101.38|19
1629959080000|2021-08-26 06:24:40|3110.56|3101.86|3110.55|3101.85|3110.68|3101.98|3110.35|3101.65|31
1629959090000|2021-08-26 06:24:50|3110.5|3101.8|3109.04|3100.34|3110.56|3101.86|3108.9|3100.2|25
1629959100000|2021-08-26 06:25:00|3109.3|3100.6|3112.38|3103.68|3112.39|3103.69|3109.3|3100.6|32
1629959110000|2021-08-26 06:25:10|3112.7|3104|3112.31|3103.61|3113.32|3104.62|3112.05|3103.35|33
1629959120000|2021-08-26 06:25:20|3112.39|3103.69|3112.08|3103.38|3112.84|3104.14|3112.08|3103.38|31
1629959130000|2021-08-26 06:25:30|3112.12|3103.42|3111.66|3102.96|3112.12|3103.42|3111.51|3102.81|30
1629959140000|2021-08-26 06:25:40|3111.7|3103|3109.38|3100.68|3111.7|3103|3109.13|3100.43|34
1629959150000|2021-08-26 06:25:50|3109.59|3100.89|3108.8|3100.1|3110.68|3101.98|3108.75|3100.05|39
1629959160000|2021-08-26 06:26:00|3108.72|3100.02|3107.92|3099.22|3109.31|3100.61|3107.85|3099.15|39
1629959170000|2021-08-26 06:26:10|3107.68|3098.98|3106.74|3098.04|3107.97|3099.27|3105.06|3096.36|40
1629959180000|2021-08-26 06:26:20|3106.7|3098|3106.4|3097.7|3106.7|3098|3105.83|3097.13|40
1629959190000|2021-08-26 06:26:30|3106.13|3097.43|3105.55|3096.85|3106.24|3097.54|3105.43|3096.73|38
1629959200000|2021-08-26 06:26:40|3105.64|3096.94|3106.57|3097.87|3106.57|3097.87|3105.64|3096.94|38
1629959210000|2021-08-26 06:26:50|3106.73|3098.03|3108.95|3100.25|3109.61|3100.91|3106.73|3098.03|36
1629959220000|2021-08-26 06:27:00|3109.02|3100.32|3108.52|3099.82|3109.12|3100.42|3108.1|3099.4|33
1629959230000|2021-08-26 06:27:10|3108.46|3099.76|3109.58|3100.88|3109.91|3101.21|3108.45|3099.75|29
1629959240000|2021-08-26 06:27:20|3109.99|3101.29|3111.27|3102.57|3111.27|3102.57|3108.52|3099.82|36
1629959250000|2021-08-26 06:27:30|3111.9|3103.2|3113.95|3105.25|3114.21|3105.51|3111.88|3103.18|39
1629959260000|2021-08-26 06:27:40|3114.01|3105.31|3114.32|3105.62|3114.55|3105.85|3113.3|3104.6|34
1629959270000|2021-08-26 06:27:50|3114.3|3105.6|3114.81|3106.11|3115.56|3106.86|3114.1|3105.4|35
1629959280000|2021-08-26 06:28:00|3114.78|3106.08|3117.21|3108.51|3117.3|3108.6|3114.43|3105.73|34
1629959290000|2021-08-26 06:28:10|3117.43|3108.73|3116.47|3107.77|3117.45|3108.75|3115.98|3107.28|38
1629959300000|2021-08-26 06:28:20|3116.51|3107.81|3114.74|3106.04|3116.64|3107.94|3114.74|3106.04|37
1629959310000|2021-08-26 06:28:30|3114.73|3106.03|3113.31|3104.61|3114.73|3106.03|3112.12|3103.42|37
1629959320000|2021-08-26 06:28:40|3113.24|3104.54|3113.04|3104.34|3113.24|3104.54|3112.08|3103.38|35
1629959330000|2021-08-26 06:28:50|3113.05|3104.35|3114.21|3105.51|3115.3|3106.6|3112.97|3104.27|34
1629959340000|2021-08-26 06:29:00|3114.1|3105.4|3113.77|3105.07|3114.41|3105.71|3113.77|3105.07|18
1629959350000|2021-08-26 06:29:10|3113.85|3105.15|3113.93|3105.23|3113.98|3105.28|3113.84|3105.14|21
1629959360000|2021-08-26 06:29:20|3113.92|3105.22|3118.39|3109.69|3118.39|3109.69|3113.92|3105.22|34
1629959370000|2021-08-26 06:29:30|3118.28|3109.58|3115.55|3106.85|3118.3|3109.6|3115.22|3106.52|34
1629959380000|2021-08-26 06:29:40|3115.38|3106.68|3115.77|3107.07|3116.14|3107.44|3115.32|3106.62|35
1629959390000|2021-08-26 06:29:50|3115.72|3107.02|3115.59|3106.89|3115.88|3107.18|3115.12|3106.42|37
1629959400000|2021-08-26 06:30:00|3115.61|3106.91|3113.95|3105.25|3115.8|3107.1|3111.8|3103.1|38
1629959410000|2021-08-26 06:30:10|3114|3105.3|3115.48|3106.78|3117.89|3109.19|3113.99|3105.29|38
1629959420000|2021-08-26 06:30:20|3115.57|3106.87|3113.31|3104.61|3115.57|3106.87|3112.38|3103.68|38
1629959430000|2021-08-26 06:30:30|3113.34|3104.64|3116|3107.3|3116.33|3107.63|3113.34|3104.64|37
1629959440000|2021-08-26 06:30:40|3116.01|3107.31|3116.83|3108.13|3117.46|3108.76|3115.84|3107.14|33
1629959450000|2021-08-26 06:30:50|3117.14|3108.44|3118.08|3109.38|3118.74|3110.04|3117.14|3108.44|33
1629959460000|2021-08-26 06:31:00|3119.19|3110.49|3120.46|3111.76|3120.55|3111.85|3117.88|3109.18|30
1629959470000|2021-08-26 06:31:10|3120.43|3111.73|3119.92|3111.22|3120.83|3112.13|3119.7|3111|31
1629959480000|2021-08-26 06:31:20|3119.71|3111.01|3119.87|3111.17|3120.1|3111.4|3119.62|3110.92|36
1629959490000|2021-08-26 06:31:30|3119.86|3111.16|3120.22|3111.52|3120.63|3111.93|3119.86|3111.16|34
1629959500000|2021-08-26 06:31:40|3120.23|3111.53|3120.89|3112.19|3121.05|3112.35|3120.04|3111.34|31
1629959510000|2021-08-26 06:31:50|3120.63|3111.93|3121.45|3112.75|3121.46|3112.76|3119.8|3111.1|33
1629959520000|2021-08-26 06:32:00|3121.39|3112.69|3120.47|3111.77|3121.39|3112.69|3120.27|3111.57|34
1629959530000|2021-08-26 06:32:10|3120.56|3111.86|3119.05|3110.35|3120.73|3112.03|3119.04|3110.34|33
1629959540000|2021-08-26 06:32:20|3119.07|3110.37|3117.43|3108.73|3119.12|3110.42|3117.43|3108.73|38
1629959550000|2021-08-26 06:32:30|3117.47|3108.77|3119.25|3110.55|3119.33|3110.63|3117.47|3108.77|27
1629959560000|2021-08-26 06:32:40|3119.3|3110.6|3118.93|3110.23|3119.66|3110.96|3118.69|3109.99|36
1629959570000|2021-08-26 06:32:50|3118.89|3110.19|3117.46|3108.76|3118.92|3110.22|3117.46|3108.76|38
1629959580000|2021-08-26 06:33:00|3117.31|3108.61|3115.42|3106.72|3117.44|3108.74|3115.37|3106.67|38
1629959590000|2021-08-26 06:33:10|3115.46|3106.76|3114.53|3105.83|3115.64|3106.94|3114.18|3105.48|34
1629959600000|2021-08-26 06:33:20|3114.67|3105.97|3114.82|3106.12|3115.51|3106.81|3114.24|3105.54|39
1629959610000|2021-08-26 06:33:30|3114.79|3106.09|3115.13|3106.43|3115.53|3106.83|3114.25|3105.55|37
1629959620000|2021-08-26 06:33:40|3115.09|3106.39|3115.08|3106.38|3115.26|3106.56|3114.89|3106.19|34
1629959630000|2021-08-26 06:33:50|3115.1|3106.4|3113.46|3104.76|3115.1|3106.4|3113.33|3104.63|36
1629959640000|2021-08-26 06:34:00|3113.38|3104.68|3113.75|3105.05|3114.77|3106.07|3113.38|3104.68|38
1629959650000|2021-08-26 06:34:10|3113.78|3105.08|3115.16|3106.46|3115.63|3106.93|3113.65|3104.95|35
1629959660000|2021-08-26 06:34:20|3114.97|3106.27|3112.69|3103.99|3114.97|3106.27|3111.71|3103.01|39
1629959670000|2021-08-26 06:34:30|3112.75|3104.05|3111.19|3102.49|3112.79|3104.09|3111.16|3102.46|39
1629959680000|2021-08-26 06:34:40|3111.16|3102.46|3111.67|3102.97|3111.7|3103|3111.16|3102.46|35
1629959690000|2021-08-26 06:34:50|3111.63|3102.93|3110.99|3102.29|3111.99|3103.29|3110.9|3102.2|36
1629959700000|2021-08-26 06:35:00|3111.17|3102.47|3113.2|3104.5|3113.41|3104.71|3111.15|3102.45|36
1629959710000|2021-08-26 06:35:10|3113.08|3104.38|3111.64|3102.94|3113.08|3104.38|3111.55|3102.85|40
1629959720000|2021-08-26 06:35:20|3111.57|3102.87|3111.53|3102.83|3111.93|3103.23|3111.48|3102.78|35
1629959730000|2021-08-26 06:35:30|3111.52|3102.82|3111.92|3103.22|3112.01|3103.31|3111.17|3102.47|37
1629959740000|2021-08-26 06:35:40|3111.79|3103.09|3112.47|3103.77|3112.62|3103.92|3111.51|3102.81|35
1629959750000|2021-08-26 06:35:50|3112.45|3103.75|3111.81|3103.11|3112.45|3103.75|3111.76|3103.06|36
1629959760000|2021-08-26 06:36:00|3111.8|3103.1|3109.71|3101.01|3111.96|3103.26|3109.66|3100.96|38
1629959770000|2021-08-26 06:36:10|3109.67|3100.97|3109.64|3100.94|3109.67|3100.97|3109.35|3100.65|26
1629959780000|2021-08-26 06:36:20|3109.7|3101|3109.57|3100.87|3109.92|3101.22|3109.32|3100.62|33
1629959790000|2021-08-26 06:36:30|3109.56|3100.86|3107.15|3098.45|3110.94|3102.24|3107.15|3098.45|30
1629959800000|2021-08-26 06:36:40|3106.93|3098.23|3108.78|3100.08|3109.41|3100.71|3106.88|3098.18|39
1629959810000|2021-08-26 06:36:50|3108.77|3100.07|3108.96|3100.26|3108.96|3100.26|3107.68|3098.98|38
1629959820000|2021-08-26 06:37:00|3109.05|3100.35|3111.85|3103.15|3111.85|3103.15|3109.05|3100.35|36
1629959830000|2021-08-26 06:37:10|3111.99|3103.29|3114.97|3106.27|3114.98|3106.28|3111.66|3102.96|34
1629959840000|2021-08-26 06:37:20|3114.51|3105.81|3112.28|3103.58|3114.54|3105.84|3112.28|3103.58|22
1629959850000|2021-08-26 06:37:30|3112.01|3103.31|3110.8|3102.1|3112.22|3103.52|3109.12|3100.42|38
1629959860000|2021-08-26 06:37:40|3110.91|3102.21|3108.78|3100.08|3111.22|3102.52|3108.78|3100.08|38
1629959870000|2021-08-26 06:37:50|3108.81|3100.11|3107.59|3098.89|3108.81|3100.11|3107.32|3098.62|32
1629959880000|2021-08-26 06:38:00|3107.58|3098.88|3107.48|3098.78|3107.74|3099.04|3107.46|3098.76|31
1629959890000|2021-08-26 06:38:10|3107.44|3098.74|3107.94|3099.24|3108.12|3099.42|3107.03|3098.33|29
1629959900000|2021-08-26 06:38:20|3107.89|3099.19|3109.13|3100.43|3109.43|3100.73|3107.89|3099.19|34
1629959910000|2021-08-26 06:38:30|3109.02|3100.32|3108.2|3099.5|3109.02|3100.32|3107.91|3099.21|36
1629959920000|2021-08-26 06:38:40|3108.13|3099.43|3107.65|3098.95|3108.16|3099.46|3107.59|3098.89|31
1629959930000|2021-08-26 06:38:50|3107.66|3098.96|3106.27|3097.57|3107.71|3099.01|3106.27|3097.57|33
1629959940000|2021-08-26 06:39:00|3106.24|3097.54|3107.54|3098.84|3107.6|3098.9|3106.12|3097.42|31
1629959950000|2021-08-26 06:39:10|3107.52|3098.82|3104.82|3096.12|3107.52|3098.82|3104.61|3095.91|40
1629959960000|2021-08-26 06:39:20|3104.64|3095.94|3105.9|3097.2|3107.14|3098.44|3104.28|3095.58|38
1629959970000|2021-08-26 06:39:30|3105.82|3097.12|3109.53|3100.83|3109.58|3100.88|3105.8|3097.1|38
1629959980000|2021-08-26 06:39:40|3109.64|3100.94|3112.88|3104.18|3112.96|3104.26|3109.61|3100.91|39
1629959990000|2021-08-26 06:39:50|3112.95|3104.25|3113.91|3105.21|3114.31|3105.61|3112.95|3104.25|33
1629960000000|2021-08-26 06:40:00|3113.87|3105.17|3111.09|3102.39|3113.87|3105.17|3111.03|3102.33|38
1629960010000|2021-08-26 06:40:10|3111.07|3102.37|3112.79|3104.09|3112.8|3104.1|3110.1|3101.4|38
1629960020000|2021-08-26 06:40:20|3112.8|3104.1|3111.46|3102.76|3112.8|3104.1|3111.4|3102.7|36
1629960030000|2021-08-26 06:40:30|3111.55|3102.85|3111.53|3102.83|3111.77|3103.07|3111.28|3102.58|28
1629960040000|2021-08-26 06:40:40|3111.56|3102.86|3111.89|3103.19|3111.95|3103.25|3110.64|3101.94|34
1629960050000|2021-08-26 06:40:50|3111.83|3103.13|3111.06|3102.36|3111.92|3103.22|3111.06|3102.36|38
1629960060000|2021-08-26 06:41:00|3111.08|3102.38|3106.61|3097.91|3111.22|3102.52|3105.93|3097.23|36
1629960070000|2021-08-26 06:41:10|3106.82|3098.12|3108.54|3099.84|3109.08|3100.38|3106.82|3098.12|39
1629960080000|2021-08-26 06:41:20|3108.51|3099.81|3106.49|3097.79|3108.51|3099.81|3104.95|3096.25|40
1629960090000|2021-08-26 06:41:30|3106.22|3097.52|3105.34|3096.64|3106.57|3097.87|3104.13|3095.43|38
1629960100000|2021-08-26 06:41:40|3105.39|3096.69|3107.79|3099.09|3107.79|3099.09|3104.61|3095.91|39
1629960110000|2021-08-26 06:41:50|3107.87|3099.17|3108.58|3099.88|3109.8|3101.1|3106.86|3098.16|40
1629960120000|2021-08-26 06:42:00|3108.69|3099.99|3107.43|3098.73|3108.79|3100.09|3107.14|3098.44|32
1629960130000|2021-08-26 06:42:10|3107.46|3098.76|3107.37|3098.67|3107.59|3098.89|3107.26|3098.56|29
1629960140000|2021-08-26 06:42:20|3107.41|3098.71|3110.02|3101.32|3110.41|3101.71|3107.34|3098.64|28
1629960150000|2021-08-26 06:42:30|3109.97|3101.27|3110.41|3101.71|3110.81|3102.11|3109.97|3101.27|39
1629960160000|2021-08-26 06:42:40|3110.43|3101.73|3110.98|3102.28|3111.08|3102.38|3110.43|3101.73|33
1629960170000|2021-08-26 06:42:50|3110.94|3102.24|3111.24|3102.54|3111.24|3102.54|3110.83|3102.13|32
1629960180000|2021-08-26 06:43:00|3111.29|3102.59|3112.09|3103.39|3113.09|3104.39|3111.19|3102.49|34
1629960190000|2021-08-26 06:43:10|3111.99|3103.29|3113.31|3104.61|3113.44|3104.74|3111.99|3103.29|35
1629960200000|2021-08-26 06:43:20|3113.23|3104.53|3114.25|3105.55|3114.5|3105.8|3113.07|3104.37|35
1629960210000|2021-08-26 06:43:30|3114.34|3105.64|3113.71|3105.01|3114.55|3105.85|3113.5|3104.8|27
1629960220000|2021-08-26 06:43:40|3113.72|3105.02|3111.27|3102.57|3113.97|3105.27|3111.27|3102.57|34
1629960230000|2021-08-26 06:43:50|3110.48|3101.78|3111.62|3102.92|3111.62|3102.92|3109.11|3100.41|40
1629960240000|2021-08-26 06:44:00|3111.78|3103.08|3110.32|3101.62|3111.78|3103.08|3110.18|3101.48|39
1629960250000|2021-08-26 06:44:10|3110.35|3101.65|3111.35|3102.65|3111.35|3102.65|3109.91|3101.21|37
1629960260000|2021-08-26 06:44:20|3111.4|3102.7|3109.56|3100.86|3111.44|3102.74|3109.43|3100.73|32
1629960270000|2021-08-26 06:44:30|3109.95|3101.25|3111.08|3102.38|3111.08|3102.38|3109.95|3101.25|31
1629960280000|2021-08-26 06:44:40|3111.24|3102.54|3110.84|3102.14|3111.53|3102.83|3109.14|3100.44|36
1629960290000|2021-08-26 06:44:50|3110.83|3102.13|3110.21|3101.51|3110.83|3102.13|3110.21|3101.51|31
1629960300000|2021-08-26 06:45:00|3110.28|3101.58|3110.4|3101.7|3110.72|3102.02|3108.78|3100.08|38
1629960310000|2021-08-26 06:45:10|3110.39|3101.69|3111.65|3102.95|3111.65|3102.95|3110.29|3101.59|34
1629960320000|2021-08-26 06:45:20|3111.6|3102.9|3112.54|3103.84|3112.8|3104.1|3111.17|3102.47|37
1629960330000|2021-08-26 06:45:30|3112.58|3103.88|3113.32|3104.62|3113.32|3104.62|3112.35|3103.65|33
1629960340000|2021-08-26 06:45:40|3113.35|3104.65|3113.39|3104.69|3113.41|3104.71|3112.65|3103.95|31
1629960350000|2021-08-26 06:45:50|3113.4|3104.7|3113.94|3105.24|3114.09|3105.39|3113.24|3104.54|29
1629960360000|2021-08-26 06:46:00|3113.95|3105.25|3117.18|3108.48|3117.18|3108.48|3113.2|3104.5|36
1629960370000|2021-08-26 06:46:10|3116.58|3107.88|3117.3|3108.6|3117.98|3109.28|3116.58|3107.88|31
1629960380000|2021-08-26 06:46:20|3117.29|3108.59|3118.15|3109.45|3118.39|3109.69|3117.29|3108.59|38
1629960390000|2021-08-26 06:46:30|3118.37|3109.67|3118.65|3109.95|3118.76|3110.06|3118.15|3109.45|33
1629960400000|2021-08-26 06:46:40|3118.58|3109.88|3118.77|3110.07|3118.88|3110.18|3118.21|3109.51|37
1629960410000|2021-08-26 06:46:50|3118.74|3110.04|3117.86|3109.16|3118.86|3110.16|3117.33|3108.63|36
1629960420000|2021-08-26 06:47:00|3117.9|3109.2|3117.95|3109.25|3118.76|3110.06|3117.88|3109.18|40
1629960430000|2021-08-26 06:47:10|3118.1|3109.4|3118.18|3109.48|3118.18|3109.48|3116.53|3107.83|35
1629960440000|2021-08-26 06:47:20|3118.16|3109.46|3118.02|3109.32|3119.06|3110.36|3118.02|3109.32|39
1629960450000|2021-08-26 06:47:30|3118|3109.3|3118.24|3109.54|3118.24|3109.54|3117.6|3108.9|38
1629960460000|2021-08-26 06:47:40|3118.27|3109.57|3118.73|3110.03|3118.87|3110.17|3116.51|3107.81|38
1629960470000|2021-08-26 06:47:50|3118.71|3110.01|3117.99|3109.29|3118.8|3110.1|3117.99|3109.29|34
1629960480000|2021-08-26 06:48:00|3117.96|3109.26|3117.38|3108.68|3117.96|3109.26|3117.38|3108.68|35
1629960490000|2021-08-26 06:48:10|3117.37|3108.67|3117.46|3108.76|3117.7|3109|3117.37|3108.67|34
1629960500000|2021-08-26 06:48:20|3117.53|3108.83|3117.27|3108.57|3117.63|3108.93|3117.27|3108.57|21
1629960510000|2021-08-26 06:48:30|3117.22|3108.52|3117.19|3108.49|3117.37|3108.67|3117.14|3108.44|28
1629960520000|2021-08-26 06:48:40|3117.13|3108.43|3116.97|3108.27|3117.39|3108.69|3116.97|3108.27|28
1629960530000|2021-08-26 06:48:50|3116.98|3108.28|3117.18|3108.48|3117.31|3108.61|3116.98|3108.28|29
1629960540000|2021-08-26 06:49:00|3117.17|3108.47|3117.16|3108.46|3117.26|3108.56|3116.92|3108.22|16
1629960550000|2021-08-26 06:49:10|3117.18|3108.48|3117.1|3108.4|3117.23|3108.53|3116.92|3108.22|16
1629960560000|2021-08-26 06:49:20|3117.04|3108.34|3116.95|3108.25|3117.23|3108.53|3116.95|3108.25|12
1629960570000|2021-08-26 06:49:30|3116.93|3108.23|3116.25|3107.55|3116.94|3108.24|3115.6|3106.9|32
1629960580000|2021-08-26 06:49:40|3116.22|3107.52|3116.52|3107.82|3116.77|3108.07|3116.22|3107.52|38
1629960590000|2021-08-26 06:49:50|3116.51|3107.81|3116.74|3108.04|3116.74|3108.04|3116.29|3107.59|20
1629960600000|2021-08-26 06:50:00|3116.66|3107.96|3115.02|3106.32|3116.69|3107.99|3114.75|3106.05|38
1629960610000|2021-08-26 06:50:10|3114.99|3106.29|3114.82|3106.12|3115.03|3106.33|3114.71|3106.01|35
1629960620000|2021-08-26 06:50:20|3114.87|3106.17|3114.87|3106.17|3114.92|3106.22|3114.6|3105.9|31
1629960630000|2021-08-26 06:50:30|3114.99|3106.29|3114.54|3105.84|3115|3106.3|3114.48|3105.78|31
1629960640000|2021-08-26 06:50:40|3114.51|3105.81|3114.8|3106.1|3114.91|3106.21|3114.45|3105.75|33
1629960650000|2021-08-26 06:50:50|3114.79|3106.09|3114.72|3106.02|3114.92|3106.22|3114.51|3105.81|36
1629960660000|2021-08-26 06:51:00|3114.81|3106.11|3114.01|3105.31|3114.94|3106.24|3114|3105.3|35
1629960670000|2021-08-26 06:51:10|3114.36|3105.66|3114.05|3105.35|3114.4|3105.7|3113.96|3105.26|30
1629960680000|2021-08-26 06:51:20|3114.04|3105.34|3116.23|3107.53|3116.23|3107.53|3113.86|3105.16|30
1629960690000|2021-08-26 06:51:30|3116.34|3107.64|3114.88|3106.18|3116.34|3107.64|3114.81|3106.11|32
1629960700000|2021-08-26 06:51:40|3114.87|3106.17|3115.19|3106.49|3115.19|3106.49|3114.87|3106.17|31
1629960710000|2021-08-26 06:51:50|3115.49|3106.79|3114.73|3106.03|3115.56|3106.86|3114.67|3105.97|27
1629960720000|2021-08-26 06:52:00|3114.62|3105.92|3113.72|3105.02|3114.73|3106.03|3113.69|3104.99|16
1629960730000|2021-08-26 06:52:10|3113.73|3105.03|3114.08|3105.38|3114.08|3105.38|3113.34|3104.64|30
1629960740000|2021-08-26 06:52:20|3114|3105.3|3113.71|3105.01|3114.28|3105.58|3113.49|3104.79|26
1629960750000|2021-08-26 06:52:30|3113.67|3104.97|3113.57|3104.87|3113.82|3105.12|3113.55|3104.85|30
1629960760000|2021-08-26 06:52:40|3113.58|3104.88|3113.23|3104.53|3113.58|3104.88|3113.23|3104.53|11
1629960770000|2021-08-26 06:52:50|3113.16|3104.46|3110.55|3101.85|3113.16|3104.46|3110.18|3101.48|39
1629960780000|2021-08-26 06:53:00|3110.64|3101.94|3110.77|3102.07|3111.22|3102.52|3110.64|3101.94|38
1629960790000|2021-08-26 06:53:10|3110.9|3102.2|3108.91|3100.21|3110.9|3102.2|3108.85|3100.15|37
1629960800000|2021-08-26 06:53:20|3108.89|3100.19|3109.6|3100.9|3110.11|3101.41|3108.62|3099.92|40
1629960810000|2021-08-26 06:53:30|3109.58|3100.88|3107.51|3098.81|3109.61|3100.91|3107.46|3098.76|35
1629960820000|2021-08-26 06:53:40|3107.9|3099.2|3107.78|3099.08|3108.13|3099.43|3107.56|3098.86|35
1629960830000|2021-08-26 06:53:50|3107.8|3099.1|3107.43|3098.73|3107.88|3099.18|3107.43|3098.73|33
1629960840000|2021-08-26 06:54:00|3107.4|3098.7|3107.34|3098.64|3108.49|3099.79|3107.34|3098.64|37
1629960850000|2021-08-26 06:54:10|3107.41|3098.71|3105.92|3097.22|3107.72|3099.02|3105.87|3097.17|38
1629960860000|2021-08-26 06:54:20|3105.89|3097.19|3105.13|3096.43|3106.11|3097.41|3105.13|3096.43|35
1629960870000|2021-08-26 06:54:30|3105.39|3096.69|3105.13|3096.43|3106.29|3097.59|3105.08|3096.38|40
1629960880000|2021-08-26 06:54:40|3105.15|3096.45|3105.3|3096.6|3105.53|3096.83|3105.12|3096.42|31
1629960890000|2021-08-26 06:54:50|3105.26|3096.56|3105.1|3096.4|3105.3|3096.6|3104.98|3096.28|37
1629960900000|2021-08-26 06:55:00|3105.02|3096.32|3104.57|3095.87|3105.15|3096.45|3104.15|3095.45|35
1629960910000|2021-08-26 06:55:10|3104.61|3095.91|3104.61|3095.91|3104.88|3096.18|3104.4|3095.7|39
1629960920000|2021-08-26 06:55:20|3104.58|3095.88|3104.31|3095.61|3104.82|3096.12|3104.31|3095.61|36
1629960930000|2021-08-26 06:55:30|3104.36|3095.66|3111.05|3102.35|3111.23|3102.53|3103.79|3095.09|39
1629960940000|2021-08-26 06:55:40|3111.09|3102.39|3113.49|3104.79|3113.84|3105.14|3111.09|3102.39|39
1629960950000|2021-08-26 06:55:50|3113.36|3104.66|3111.3|3102.6|3113.36|3104.66|3111.3|3102.6|38
1629960960000|2021-08-26 06:56:00|3111.27|3102.57|3111.56|3102.86|3111.59|3102.89|3111.27|3102.57|33
1629960970000|2021-08-26 06:56:10|3111.59|3102.89|3113.35|3104.65|3113.4|3104.7|3111.58|3102.88|36
1629960980000|2021-08-26 06:56:20|3113.34|3104.64|3114.17|3105.47|3114.86|3106.16|3113.29|3104.59|31
1629960990000|2021-08-26 06:56:30|3114.15|3105.45|3111.61|3102.91|3114.25|3105.55|3111.61|3102.91|36
1629961000000|2021-08-26 06:56:40|3111.58|3102.88|3110.79|3102.09|3111.71|3103.01|3110.59|3101.89|37
1629961010000|2021-08-26 06:56:50|3110.81|3102.11|3107.23|3098.53|3110.91|3102.21|3107.08|3098.38|39
1629961020000|2021-08-26 06:57:00|3107.18|3098.48|3105.7|3097|3107.56|3098.86|3105.64|3096.94|39
1629961030000|2021-08-26 06:57:10|3105.69|3096.99|3104.74|3096.04|3105.92|3097.22|3104.74|3096.04|28
1629961040000|2021-08-26 06:57:20|3104.64|3095.94|3104.57|3095.87|3105.27|3096.57|3104.41|3095.71|34
1629961050000|2021-08-26 06:57:30|3104.58|3095.88|3102.02|3093.32|3104.79|3096.09|3102.02|3093.32|36
1629961060000|2021-08-26 06:57:40|3101.99|3093.29|3098.13|3089.43|3101.99|3093.29|3097.02|3088.32|40
1629961070000|2021-08-26 06:57:50|3098.44|3089.74|3095.75|3087.05|3098.92|3090.22|3095.75|3087.05|39
1629961080000|2021-08-26 06:58:00|3095.79|3087.09|3095.9|3087.2|3097.35|3088.65|3094.84|3086.14|37
1629961090000|2021-08-26 06:58:10|3095.34|3086.64|3095.66|3086.96|3095.89|3087.19|3095.08|3086.38|39
1629961100000|2021-08-26 06:58:20|3095.26|3086.56|3096.96|3088.26|3096.96|3088.26|3094.61|3085.91|38
1629961110000|2021-08-26 06:58:30|3096.93|3088.23|3096.5|3087.8|3097.69|3088.99|3096.23|3087.53|38
1629961120000|2021-08-26 06:58:40|3096.56|3087.86|3095.47|3086.77|3097.56|3088.86|3095.47|3086.77|32
1629961130000|2021-08-26 06:58:50|3095.66|3086.96|3095.2|3086.5|3095.8|3087.1|3094.8|3086.1|32
1629961140000|2021-08-26 06:59:00|3095.08|3086.38|3095.29|3086.59|3095.29|3086.59|3094.94|3086.24|39
1629961150000|2021-08-26 06:59:10|3095.38|3086.68|3097.96|3089.26|3098.14|3089.44|3095.38|3086.68|33
1629961160000|2021-08-26 06:59:20|3097.97|3089.27|3096.06|3087.36|3097.97|3089.27|3096.06|3087.36|28
1629961170000|2021-08-26 06:59:30|3096.05|3087.35|3096.67|3087.97|3096.74|3088.04|3095.87|3087.17|35
1629961180000|2021-08-26 06:59:40|3096.77|3088.07|3098.31|3089.61|3098.7|3090|3095.38|3086.68|35
1629961190000|2021-08-26 06:59:50|3098.33|3089.63|3096.9|3088.2|3100.62|3091.92|3096.9|3088.2|34
1629961200000|2021-08-26 07:00:00|3096.93|3088.23|3096.02|3087.32|3096.93|3088.23|3095.11|3086.41|37
1629961210000|2021-08-26 07:00:10|3095.95|3087.25|3092.23|3083.53|3095.95|3087.25|3092.23|3083.53|38
1629961220000|2021-08-26 07:00:20|3092.11|3083.41|3090.97|3082.27|3092.75|3084.05|3090.88|3082.18|37
1629961230000|2021-08-26 07:00:30|3090.95|3082.25|3091.91|3083.21|3093.62|3084.92|3090.95|3082.25|36
1629961240000|2021-08-26 07:00:40|3091.57|3082.87|3092.5|3083.8|3092.76|3084.06|3091.45|3082.75|33
1629961250000|2021-08-26 07:00:50|3092.54|3083.84|3091.56|3082.86|3092.85|3084.15|3091.26|3082.56|40
1629961260000|2021-08-26 07:01:00|3091.57|3082.87|3091|3082.3|3091.58|3082.88|3090.85|3082.15|39
1629961270000|2021-08-26 07:01:10|3090.74|3082.04|3091.21|3082.51|3091.38|3082.68|3090.52|3081.82|36
1629961280000|2021-08-26 07:01:20|3090.87|3082.17|3090.07|3081.37|3091.11|3082.41|3089.52|3080.82|39
1629961290000|2021-08-26 07:01:30|3090.03|3081.33|3090.15|3081.45|3091.88|3083.18|3089.9|3081.2|37
1629961300000|2021-08-26 07:01:40|3090.17|3081.47|3090.96|3082.26|3091.01|3082.31|3089.65|3080.95|39
1629961310000|2021-08-26 07:01:50|3090.97|3082.27|3090.43|3081.73|3091.06|3082.36|3090.27|3081.57|36
1629961320000|2021-08-26 07:02:00|3090.4|3081.7|3090.81|3082.11|3091.22|3082.52|3090.4|3081.7|35
1629961330000|2021-08-26 07:02:10|3090.79|3082.09|3092.29|3083.59|3093|3084.3|3090.79|3082.09|40
1629961340000|2021-08-26 07:02:20|3092.19|3083.49|3091.29|3082.59|3092.28|3083.58|3091.1|3082.4|35
1629961350000|2021-08-26 07:02:30|3091.45|3082.75|3090.26|3081.56|3092.03|3083.33|3090.26|3081.56|36
1629961360000|2021-08-26 07:02:40|3090.1|3081.4|3089.27|3080.57|3090.44|3081.74|3088.93|3080.23|38
1629961370000|2021-08-26 07:02:50|3089.51|3080.81|3087.81|3079.11|3089.51|3080.81|3087.71|3079.01|39
1629961380000|2021-08-26 07:03:00|3088|3079.3|3088.61|3079.91|3089.3|3080.6|3087.64|3078.94|38
1629961390000|2021-08-26 07:03:10|3088.79|3080.09|3088.61|3079.91|3089.11|3080.41|3088.46|3079.76|38
1629961400000|2021-08-26 07:03:20|3088.66|3079.96|3088.04|3079.34|3089.07|3080.37|3088.04|3079.34|38
1629961410000|2021-08-26 07:03:30|3088|3079.3|3087.9|3079.2|3088|3079.3|3087.57|3078.87|34
1629961420000|2021-08-26 07:03:40|3087.91|3079.21|3087.74|3079.04|3088.07|3079.37|3087.74|3079.04|30
1629961430000|2021-08-26 07:03:50|3087.73|3079.03|3087.67|3078.97|3087.76|3079.06|3087.67|3078.97|21
1629961440000|2021-08-26 07:04:00|3087.35|3078.65|3087.38|3078.68|3087.4|3078.7|3086.65|3077.95|36
1629961450000|2021-08-26 07:04:10|3087.44|3078.74|3087.76|3079.06|3088.57|3079.87|3087.43|3078.73|38
1629961460000|2021-08-26 07:04:20|3087.98|3079.28|3086.52|3077.82|3087.98|3079.28|3086.14|3077.44|39
1629961470000|2021-08-26 07:04:30|3086.49|3077.79|3087.38|3078.68|3087.72|3079.02|3085.73|3077.03|38
1629961480000|2021-08-26 07:04:40|3087.09|3078.39|3087.27|3078.57|3087.83|3079.13|3086.79|3078.09|39
1629961490000|2021-08-26 07:04:50|3087.32|3078.62|3089.13|3080.43|3089.13|3080.43|3087.32|3078.62|38
1629961500000|2021-08-26 07:05:00|3089.19|3080.49|3088.73|3080.03|3089.83|3081.13|3088.44|3079.74|39
1629961510000|2021-08-26 07:05:10|3088.77|3080.07|3090.12|3081.42|3090.12|3081.42|3088.71|3080.01|32
1629961520000|2021-08-26 07:05:20|3090|3081.3|3088.31|3079.61|3090.27|3081.57|3088.23|3079.53|34
1629961530000|2021-08-26 07:05:30|3088.26|3079.56|3086.79|3078.09|3088.42|3079.72|3086.79|3078.09|31
1629961540000|2021-08-26 07:05:40|3086.92|3078.22|3087.35|3078.65|3087.44|3078.74|3086.92|3078.22|27
1629961550000|2021-08-26 07:05:50|3087.42|3078.72|3086.18|3077.48|3087.44|3078.74|3086.18|3077.48|38
1629961560000|2021-08-26 07:06:00|3086.24|3077.54|3086.68|3077.98|3086.68|3077.98|3085.96|3077.26|25
1629961570000|2021-08-26 07:06:10|3086.62|3077.92|3086.26|3077.56|3086.64|3077.94|3086.26|3077.56|34
1629961580000|2021-08-26 07:06:20|3086.24|3077.54|3086.62|3077.92|3087.52|3078.82|3086.24|3077.54|30
1629961590000|2021-08-26 07:06:30|3086.64|3077.94|3087.31|3078.61|3087.31|3078.61|3086.59|3077.89|30
1629961600000|2021-08-26 07:06:40|3087.15|3078.45|3088.35|3079.65|3089.07|3080.37|3087.02|3078.32|38
1629961610000|2021-08-26 07:06:50|3088.34|3079.64|3089.39|3080.69|3089.43|3080.73|3088.27|3079.57|30
1629961620000|2021-08-26 07:07:00|3089.37|3080.67|3089.1|3080.4|3089.37|3080.67|3088.83|3080.13|20
1629961630000|2021-08-26 07:07:10|3089.04|3080.34|3089.03|3080.33|3089.06|3080.36|3088.19|3079.49|31
1629961640000|2021-08-26 07:07:20|3089.22|3080.52|3091.77|3083.07|3091.78|3083.08|3089.22|3080.52|33
1629961650000|2021-08-26 07:07:30|3091.5|3082.8|3091.82|3083.12|3091.91|3083.21|3090.47|3081.77|37
1629961660000|2021-08-26 07:07:40|3091.85|3083.15|3092.95|3084.25|3093.1|3084.4|3091.85|3083.15|35
1629961670000|2021-08-26 07:07:50|3092.8|3084.1|3093.76|3085.06|3093.76|3085.06|3092.07|3083.37|39
1629961680000|2021-08-26 07:08:00|3093.77|3085.07|3094.57|3085.87|3094.7|3086|3093.77|3085.07|33
1629961690000|2021-08-26 07:08:10|3094.56|3085.86|3091.24|3082.54|3094.58|3085.88|3091.24|3082.54|36
1629961700000|2021-08-26 07:08:20|3091.03|3082.33|3092.17|3083.47|3092.3|3083.6|3090.97|3082.27|37
1629961710000|2021-08-26 07:08:30|3091.99|3083.29|3091.83|3083.13|3093.08|3084.38|3091.76|3083.06|35
1629961720000|2021-08-26 07:08:40|3091.82|3083.12|3092.13|3083.43|3092.45|3083.75|3091.74|3083.04|30
1629961730000|2021-08-26 07:08:50|3092.15|3083.45|3092.52|3083.82|3092.73|3084.03|3092.15|3083.45|20
1629961740000|2021-08-26 07:09:00|3093.4|3084.7|3092.64|3083.94|3093.4|3084.7|3092.39|3083.69|30
1629961750000|2021-08-26 07:09:10|3092.67|3083.97|3092.68|3083.98|3093.08|3084.38|3092.45|3083.75|31
1629961760000|2021-08-26 07:09:20|3092.34|3083.64|3091.76|3083.06|3092.62|3083.92|3091.44|3082.74|32
1629961770000|2021-08-26 07:09:30|3091.61|3082.91|3091.39|3082.69|3091.73|3083.03|3091.06|3082.36|31
1629961780000|2021-08-26 07:09:40|3091.38|3082.68|3091.14|3082.44|3091.45|3082.75|3090.82|3082.12|30
1629961790000|2021-08-26 07:09:50|3091.28|3082.58|3093.04|3084.34|3093.79|3085.09|3091.24|3082.54|34
1629961800000|2021-08-26 07:10:00|3092.9|3084.2|3089.82|3081.12|3092.9|3084.2|3089.5|3080.8|40
1629961810000|2021-08-26 07:10:10|3089.9|3081.2|3090.22|3081.52|3090.41|3081.71|3089.2|3080.5|39
1629961820000|2021-08-26 07:10:20|3090.33|3081.63|3091.32|3082.62|3091.57|3082.87|3090.33|3081.63|36
1629961830000|2021-08-26 07:10:30|3091.3|3082.6|3090.06|3081.36|3091.34|3082.64|3089.92|3081.22|36
1629961840000|2021-08-26 07:10:40|3089.83|3081.13|3089.66|3080.96|3090.26|3081.56|3089.18|3080.48|38
1629961850000|2021-08-26 07:10:50|3089.56|3080.86|3089.39|3080.69|3089.87|3081.17|3089.3|3080.6|39
1629961860000|2021-08-26 07:11:00|3089.49|3080.79|3089.48|3080.78|3089.69|3080.99|3089.23|3080.53|33
1629961870000|2021-08-26 07:11:10|3089.18|3080.48|3089.46|3080.76|3089.69|3080.99|3089.07|3080.37|37
1629961880000|2021-08-26 07:11:20|3089.48|3080.78|3088.48|3079.78|3089.55|3080.85|3088.19|3079.49|39
1629961890000|2021-08-26 07:11:30|3088.54|3079.84|3088.95|3080.25|3089.53|3080.83|3088.42|3079.72|34
1629961900000|2021-08-26 07:11:40|3089.03|3080.33|3088.79|3080.09|3089.95|3081.25|3088.79|3080.09|30
1629961910000|2021-08-26 07:11:50|3088.64|3079.94|3089.24|3080.54|3089.28|3080.58|3088.48|3079.78|34
1629961920000|2021-08-26 07:12:00|3089.25|3080.55|3089.53|3080.83|3089.53|3080.83|3088.16|3079.46|31
1629961930000|2021-08-26 07:12:10|3089.63|3080.93|3089.59|3080.89|3089.63|3080.93|3089.29|3080.59|31
1629961940000|2021-08-26 07:12:20|3089.57|3080.87|3089.34|3080.64|3089.78|3081.08|3089.28|3080.58|27
1629961950000|2021-08-26 07:12:30|3089.39|3080.69|3091.49|3082.79|3091.49|3082.79|3089.32|3080.62|32
1629961960000|2021-08-26 07:12:40|3091.36|3082.66|3092.48|3083.78|3092.85|3084.15|3091.23|3082.53|37
1629961970000|2021-08-26 07:12:50|3092.36|3083.66|3092.5|3083.8|3092.5|3083.8|3092.15|3083.45|17
1629961980000|2021-08-26 07:13:00|3093.04|3084.34|3091.06|3082.36|3093.04|3084.34|3090.78|3082.08|21
1629961990000|2021-08-26 07:13:10|3090.87|3082.17|3090.48|3081.78|3091.64|3082.94|3090.21|3081.51|35
1629962000000|2021-08-26 07:13:20|3090.58|3081.88|3089.97|3081.27|3090.62|3081.92|3089.18|3080.48|32
1629962010000|2021-08-26 07:13:30|3089.93|3081.23|3091.28|3082.58|3091.41|3082.71|3089.93|3081.23|29
1629962020000|2021-08-26 07:13:40|3091.29|3082.59|3090.13|3081.43|3091.44|3082.74|3089.67|3080.97|35
1629962030000|2021-08-26 07:13:50|3089.98|3081.28|3089.31|3080.61|3090.36|3081.66|3089|3080.3|32
1629962040000|2021-08-26 07:14:00|3089.29|3080.59|3088.15|3079.45|3089.3|3080.6|3087.71|3079.01|39
1629962050000|2021-08-26 07:14:10|3088.21|3079.51|3089.73|3081.03|3089.83|3081.13|3087.96|3079.26|37
1629962060000|2021-08-26 07:14:20|3089.78|3081.08|3089.07|3080.37|3090.17|3081.47|3089.07|3080.37|35
1629962070000|2021-08-26 07:14:30|3089.05|3080.35|3089.93|3081.23|3090.01|3081.31|3089.05|3080.35|34
1629962080000|2021-08-26 07:14:40|3090.01|3081.31|3089.82|3081.12|3090.06|3081.36|3089.58|3080.88|22
1629962090000|2021-08-26 07:14:50|3089.75|3081.05|3089.47|3080.77|3089.82|3081.12|3088.93|3080.23|30
1629962100000|2021-08-26 07:15:00|3089.39|3080.69|3088.32|3079.62|3089.41|3080.71|3087.99|3079.29|30
1629962110000|2021-08-26 07:15:10|3088.24|3079.54|3087.88|3079.18|3089.46|3080.76|3087.84|3079.14|37
1629962120000|2021-08-26 07:15:20|3087.75|3079.05|3084.93|3076.23|3087.82|3079.12|3084.29|3075.59|39
1629962130000|2021-08-26 07:15:30|3085.3|3076.6|3084.92|3076.22|3085.3|3076.6|3084.22|3075.52|38
1629962140000|2021-08-26 07:15:40|3085.02|3076.32|3082.57|3073.87|3086.54|3077.84|3082.57|3073.87|38
1629962150000|2021-08-26 07:15:50|3082.03|3073.33|3076.68|3067.98|3082.23|3073.53|3076.05|3067.35|40
1629962160000|2021-08-26 07:16:00|3076.1|3067.4|3069.37|3060.67|3076.1|3067.4|3066.52|3057.82|40
1629962170000|2021-08-26 07:16:10|3070.11|3061.41|3071.51|3062.81|3071.51|3062.81|3069.65|3060.95|39
1629962180000|2021-08-26 07:16:20|3071.64|3062.94|3072.65|3063.95|3073.21|3064.51|3071.64|3062.94|37
1629962190000|2021-08-26 07:16:30|3072.64|3063.94|3072.82|3064.12|3073.21|3064.51|3071.12|3062.42|39
1629962200000|2021-08-26 07:16:40|3072.86|3064.16|3078.3|3069.6|3078.3|3069.6|3072.75|3064.05|35
1629962210000|2021-08-26 07:16:50|3078.57|3069.87|3077.06|3068.36|3079.36|3070.66|3075.63|3066.93|39
1629962220000|2021-08-26 07:17:00|3077.33|3068.63|3075.23|3066.53|3077.33|3068.63|3073.55|3064.85|38
1629962230000|2021-08-26 07:17:10|3075.25|3066.55|3076.65|3067.95|3077.74|3069.04|3075.25|3066.55|40
1629962240000|2021-08-26 07:17:20|3076.72|3068.02|3077.68|3068.98|3078.81|3070.11|3076.72|3068.02|38
1629962250000|2021-08-26 07:17:30|3077.43|3068.73|3076.96|3068.26|3078.69|3069.99|3076.96|3068.26|35
1629962260000|2021-08-26 07:17:40|3077.31|3068.61|3077.69|3068.99|3078.41|3069.71|3077.13|3068.43|25
1629962270000|2021-08-26 07:17:50|3077.68|3068.98|3076.22|3067.52|3077.85|3069.15|3075.57|3066.87|29
1629962280000|2021-08-26 07:18:00|3076.23|3067.53|3077.19|3068.49|3077.26|3068.56|3075.97|3067.27|36
1629962290000|2021-08-26 07:18:10|3077.28|3068.58|3077.97|3069.27|3077.97|3069.27|3077.03|3068.33|37
1629962300000|2021-08-26 07:18:20|3077.79|3069.09|3076.27|3067.57|3078.03|3069.33|3076.23|3067.53|36
1629962310000|2021-08-26 07:18:30|3076.59|3067.89|3076.97|3068.27|3077|3068.3|3076.34|3067.64|36
1629962320000|2021-08-26 07:18:40|3076.94|3068.24|3074.13|3065.43|3076.94|3068.24|3074.09|3065.39|39
1629962330000|2021-08-26 07:18:50|3074.27|3065.57|3073.21|3064.51|3074.3|3065.6|3073.08|3064.38|39
1629962340000|2021-08-26 07:19:00|3073.36|3064.66|3071.93|3063.23|3074.88|3066.18|3071.93|3063.23|38
1629962350000|2021-08-26 07:19:10|3071.89|3063.19|3072.05|3063.35|3073.32|3064.62|3071.73|3063.03|38
1629962360000|2021-08-26 07:19:20|3072.2|3063.5|3074.51|3065.81|3074.8|3066.1|3072.14|3063.44|38
1629962370000|2021-08-26 07:19:30|3074.55|3065.85|3073.47|3064.77|3074.55|3065.85|3073.36|3064.66|37
1629962380000|2021-08-26 07:19:40|3073.54|3064.84|3073.41|3064.71|3073.63|3064.93|3072.99|3064.29|32
1629962390000|2021-08-26 07:19:50|3072.94|3064.24|3070.49|3061.79|3073.19|3064.49|3070.49|3061.79|28
1629962400000|2021-08-26 07:20:00|3070.46|3061.76|3071.3|3062.6|3071.44|3062.74|3070.46|3061.76|34
1629962410000|2021-08-26 07:20:10|3071.14|3062.44|3072.55|3063.85|3072.88|3064.18|3070.83|3062.13|39
1629962420000|2021-08-26 07:20:20|3072.59|3063.89|3071.63|3062.93|3072.63|3063.93|3071.46|3062.76|39
1629962430000|2021-08-26 07:20:30|3071.51|3062.81|3073.36|3064.66|3073.4|3064.7|3071.51|3062.81|39
1629962440000|2021-08-26 07:20:40|3073.38|3064.68|3071.65|3062.95|3074.35|3065.65|3071.41|3062.71|39
1629962450000|2021-08-26 07:20:50|3072.04|3063.34|3072.7|3064|3072.7|3064|3071.49|3062.79|33
1629962460000|2021-08-26 07:21:00|3072.67|3063.97|3072.16|3063.46|3072.67|3063.97|3071.57|3062.87|35
1629962470000|2021-08-26 07:21:10|3072.12|3063.42|3071.99|3063.29|3072.37|3063.67|3071.76|3063.06|35
1629962480000|2021-08-26 07:21:20|3072.13|3063.43|3071.85|3063.15|3072.33|3063.63|3071.62|3062.92|33
1629962490000|2021-08-26 07:21:30|3071.8|3063.1|3072.79|3064.09|3072.79|3064.09|3071.55|3062.85|33
1629962500000|2021-08-26 07:21:40|3072.65|3063.95|3072.55|3063.85|3073.47|3064.77|3071.93|3063.23|33
1629962510000|2021-08-26 07:21:50|3072.54|3063.84|3073.54|3064.84|3073.91|3065.21|3072.5|3063.8|37
1629962520000|2021-08-26 07:22:00|3073.61|3064.91|3072.39|3063.69|3073.73|3065.03|3072.3|3063.6|37
1629962530000|2021-08-26 07:22:10|3072.41|3063.71|3073.09|3064.39|3073.53|3064.83|3072.41|3063.71|36
1629962540000|2021-08-26 07:22:20|3072.75|3064.05|3073.87|3065.17|3074.01|3065.31|3072.72|3064.02|40
1629962550000|2021-08-26 07:22:30|3073.85|3065.15|3073.97|3065.27|3074.14|3065.44|3073.55|3064.85|31
1629962560000|2021-08-26 07:22:40|3073.98|3065.28|3076.22|3067.52|3076.34|3067.64|3073.62|3064.92|37
1629962570000|2021-08-26 07:22:50|3076.18|3067.48|3079.02|3070.32|3079.25|3070.55|3075.89|3067.19|36
1629962580000|2021-08-26 07:23:00|3078.99|3070.29|3078.22|3069.52|3078.99|3070.29|3077.35|3068.65|35
1629962590000|2021-08-26 07:23:10|3078.45|3069.75|3076.34|3067.64|3078.45|3069.75|3075.91|3067.21|39
1629962600000|2021-08-26 07:23:20|3076.56|3067.86|3078.13|3069.43|3078.13|3069.43|3076.51|3067.81|38
1629962610000|2021-08-26 07:23:30|3078.23|3069.53|3078.37|3069.67|3078.69|3069.99|3078.18|3069.48|35
1629962620000|2021-08-26 07:23:40|3078.45|3069.75|3081.2|3072.5|3081.85|3073.15|3078.45|3069.75|38
1629962630000|2021-08-26 07:23:50|3081.03|3072.33|3082.58|3073.88|3082.94|3074.24|3081.03|3072.33|39
1629962640000|2021-08-26 07:24:00|3082.61|3073.91|3083.15|3074.45|3083.41|3074.71|3082.59|3073.89|38
1629962650000|2021-08-26 07:24:10|3083.55|3074.85|3084.32|3075.62|3084.32|3075.62|3083.07|3074.37|34
1629962660000|2021-08-26 07:24:20|3084.45|3075.75|3084.62|3075.92|3085.06|3076.36|3084.45|3075.75|34
1629962670000|2021-08-26 07:24:30|3084.42|3075.72|3085.74|3077.04|3085.84|3077.14|3084.05|3075.35|32
1629962680000|2021-08-26 07:24:40|3084.87|3076.17|3087.4|3078.7|3087.4|3078.7|3084.35|3075.65|33
1629962690000|2021-08-26 07:24:50|3087.44|3078.74|3087.77|3079.07|3088.06|3079.36|3087.3|3078.6|38
1629962700000|2021-08-26 07:25:00|3087.72|3079.02|3085.76|3077.06|3087.92|3079.22|3085.61|3076.91|32
1629962710000|2021-08-26 07:25:10|3086.08|3077.38|3086.28|3077.58|3086.44|3077.74|3086.07|3077.37|35
1629962720000|2021-08-26 07:25:20|3086.27|3077.57|3085.63|3076.93|3086.47|3077.77|3085.55|3076.85|35
1629962730000|2021-08-26 07:25:30|3085.79|3077.09|3087.28|3078.58|3087.28|3078.58|3085.4|3076.7|38
1629962740000|2021-08-26 07:25:40|3087.22|3078.52|3087.37|3078.67|3087.45|3078.75|3086.88|3078.18|38
1629962750000|2021-08-26 07:25:50|3087.31|3078.61|3088.93|3080.23|3088.93|3080.23|3087.28|3078.58|36
1629962760000|2021-08-26 07:26:00|3088.74|3080.04|3089.78|3081.08|3089.79|3081.09|3088.19|3079.49|36
1629962770000|2021-08-26 07:26:10|3089.76|3081.06|3090.14|3081.44|3090.14|3081.44|3089.38|3080.68|30
1629962780000|2021-08-26 07:26:20|3089.98|3081.28|3090.29|3081.59|3090.67|3081.97|3089.64|3080.94|27
1629962790000|2021-08-26 07:26:30|3090.28|3081.58|3092.74|3084.04|3092.89|3084.19|3089.76|3081.06|37
1629962800000|2021-08-26 07:26:40|3092.58|3083.88|3092|3083.3|3093.65|3084.95|3091.8|3083.1|27
1629962810000|2021-08-26 07:26:50|3091.99|3083.29|3092.9|3084.2|3093.64|3084.94|3091.98|3083.28|35
1629962820000|2021-08-26 07:27:00|3092.95|3084.25|3095.63|3086.93|3095.63|3086.93|3092.9|3084.2|38
1629962830000|2021-08-26 07:27:10|3095.9|3087.2|3092.06|3083.36|3095.9|3087.2|3092.06|3083.36|38
1629962840000|2021-08-26 07:27:20|3091.94|3083.24|3092.67|3083.97|3093.09|3084.39|3091.94|3083.24|38
1629962850000|2021-08-26 07:27:30|3092.96|3084.26|3099.81|3091.11|3099.81|3091.11|3092.96|3084.26|36
1629962860000|2021-08-26 07:27:40|3099.42|3090.72|3099.44|3090.74|3100.49|3091.79|3098.99|3090.29|39
1629962870000|2021-08-26 07:27:50|3099.42|3090.72|3098.81|3090.11|3099.91|3091.21|3097.93|3089.23|38
1629962880000|2021-08-26 07:28:00|3098.8|3090.1|3097.87|3089.17|3099.18|3090.48|3097.49|3088.79|39
1629962890000|2021-08-26 07:28:10|3097.64|3088.94|3096.75|3088.05|3097.64|3088.94|3096.57|3087.87|37
1629962900000|2021-08-26 07:28:20|3096.85|3088.15|3100.5|3091.8|3100.5|3091.8|3096.73|3088.03|40
1629962910000|2021-08-26 07:28:30|3100.58|3091.88|3101.95|3093.25|3101.95|3093.25|3099.8|3091.1|38
1629962920000|2021-08-26 07:28:40|3102.14|3093.44|3102.6|3093.9|3104.19|3095.49|3102.14|3093.44|39
1629962930000|2021-08-26 07:28:50|3103.13|3094.43|3101.85|3093.15|3103.17|3094.47|3101.15|3092.45|40
1629962940000|2021-08-26 07:29:00|3101.83|3093.13|3104.37|3095.67|3104.7|3096|3101.74|3093.04|39
1629962950000|2021-08-26 07:29:10|3104.64|3095.94|3103.71|3095.01|3104.97|3096.27|3103.44|3094.74|36
1629962960000|2021-08-26 07:29:20|3103.57|3094.87|3103.63|3094.93|3103.63|3094.93|3102.89|3094.19|37
1629962970000|2021-08-26 07:29:30|3103.82|3095.12|3104.57|3095.87|3104.57|3095.87|3103.61|3094.91|35
1629962980000|2021-08-26 07:29:40|3104.56|3095.86|3103.73|3095.03|3105.02|3096.32|3103.58|3094.88|31
1629962990000|2021-08-26 07:29:50|3103.72|3095.02|3103.42|3094.72|3103.9|3095.2|3103.35|3094.65|31
1629963000000|2021-08-26 07:30:00|3103.35|3094.65|3101.09|3092.39|3103.35|3094.65|3100.98|3092.28|34
1629963010000|2021-08-26 07:30:10|3101.08|3092.38|3098.86|3090.16|3101.21|3092.51|3098.52|3089.82|36
1629963020000|2021-08-26 07:30:20|3098.79|3090.09|3097.48|3088.78|3099.03|3090.33|3097.48|3088.78|37
1629963030000|2021-08-26 07:30:30|3097.44|3088.74|3098|3089.3|3098.01|3089.31|3097.14|3088.44|37
1629963040000|2021-08-26 07:30:40|3097.97|3089.27|3096.61|3087.91|3098.03|3089.33|3096.54|3087.84|28
1629963050000|2021-08-26 07:30:50|3096.68|3087.98|3096.16|3087.46|3096.68|3087.98|3095.8|3087.1|32
1629963060000|2021-08-26 07:31:00|3096.2|3087.5|3095.72|3087.02|3096.22|3087.52|3095.59|3086.89|32
1629963070000|2021-08-26 07:31:10|3095.73|3087.03|3097.22|3088.52|3097.22|3088.52|3095.73|3087.03|39
1629963080000|2021-08-26 07:31:20|3097.27|3088.57|3100.9|3092.2|3100.9|3092.2|3096.78|3088.08|38
1629963090000|2021-08-26 07:31:30|3101.57|3092.87|3100.28|3091.58|3102.46|3093.76|3100.13|3091.43|40
1629963100000|2021-08-26 07:31:40|3100.29|3091.59|3101.54|3092.84|3102.03|3093.33|3100.29|3091.59|36
1629963110000|2021-08-26 07:31:50|3101.57|3092.87|3101.16|3092.46|3101.57|3092.87|3100.84|3092.14|35
1629963120000|2021-08-26 07:32:00|3100.89|3092.19|3100.7|3092|3100.94|3092.24|3100.5|3091.8|33
1629963130000|2021-08-26 07:32:10|3100.59|3091.89|3101.53|3092.83|3101.53|3092.83|3100.58|3091.88|20
1629963140000|2021-08-26 07:32:20|3101.42|3092.72|3100.76|3092.06|3101.49|3092.79|3100.76|3092.06|29
1629963150000|2021-08-26 07:32:30|3101.08|3092.38|3104.39|3095.69|3104.46|3095.76|3100.98|3092.28|37
1629963160000|2021-08-26 07:32:40|3104.35|3095.65|3106.31|3097.61|3106.62|3097.92|3104.35|3095.65|38
1629963170000|2021-08-26 07:32:50|3106.56|3097.86|3106.4|3097.7|3106.81|3098.11|3106.28|3097.58|39
1629963180000|2021-08-26 07:33:00|3106.09|3097.39|3106.24|3097.54|3106.9|3098.2|3105.79|3097.09|36
1629963190000|2021-08-26 07:33:10|3106.59|3097.89|3103.73|3095.03|3106.64|3097.94|3103.73|3095.03|38
1629963200000|2021-08-26 07:33:20|3103.9|3095.2|3106.59|3097.89|3106.75|3098.05|3103.67|3094.97|34
1629963210000|2021-08-26 07:33:30|3106.81|3098.11|3107.44|3098.74|3107.66|3098.96|3106.11|3097.41|25
1629963220000|2021-08-26 07:33:40|3107.09|3098.39|3107.08|3098.38|3107.2|3098.5|3106.22|3097.52|34
1629963230000|2021-08-26 07:33:50|3106.95|3098.25|3106.31|3097.61|3107.14|3098.44|3106.18|3097.48|30
1629963240000|2021-08-26 07:34:00|3106.1|3097.4|3106.32|3097.62|3107.42|3098.72|3106.04|3097.34|33
1629963250000|2021-08-26 07:34:10|3106.24|3097.54|3105.45|3096.75|3106.43|3097.73|3105.11|3096.41|36
1629963260000|2021-08-26 07:34:20|3105.44|3096.74|3107.62|3098.92|3108.07|3099.37|3105.08|3096.38|37
1629963270000|2021-08-26 07:34:30|3108.25|3099.55|3108.15|3099.45|3108.66|3099.96|3107.69|3098.99|40
1629963280000|2021-08-26 07:34:40|3108.04|3099.34|3110.45|3101.75|3110.45|3101.75|3107.84|3099.14|37
1629963290000|2021-08-26 07:34:50|3110.72|3102.02|3109.38|3100.68|3110.88|3102.18|3108.88|3100.18|34
1629963300000|2021-08-26 07:35:00|3109.63|3100.93|3108.99|3100.29|3110.17|3101.47|3108.82|3100.12|36
1629963310000|2021-08-26 07:35:10|3109.06|3100.36|3108.06|3099.36|3109.32|3100.62|3107.93|3099.23|39
1629963320000|2021-08-26 07:35:20|3108.02|3099.32|3108.09|3099.39|3108.16|3099.46|3107.84|3099.14|34
1629963330000|2021-08-26 07:35:30|3107.97|3099.27|3107.34|3098.64|3108.36|3099.66|3107.28|3098.58|39
1629963340000|2021-08-26 07:35:40|3107.43|3098.73|3106.89|3098.19|3107.43|3098.73|3106.67|3097.97|38
1629963350000|2021-08-26 07:35:50|3107|3098.3|3107.78|3099.08|3107.95|3099.25|3106.69|3097.99|38
1629963360000|2021-08-26 07:36:00|3107.77|3099.07|3106.82|3098.12|3107.84|3099.14|3106.71|3098.01|37
1629963370000|2021-08-26 07:36:10|3106.94|3098.24|3106.84|3098.14|3107.13|3098.43|3106.67|3097.97|34
1629963380000|2021-08-26 07:36:20|3107.05|3098.35|3105.42|3096.72|3107.05|3098.35|3105.42|3096.72|36
1629963390000|2021-08-26 07:36:30|3105.2|3096.5|3103.13|3094.43|3105.2|3096.5|3102.29|3093.59|38
1629963400000|2021-08-26 07:36:40|3103.82|3095.12|3103.21|3094.51|3104.19|3095.49|3102.81|3094.11|38
1629963410000|2021-08-26 07:36:50|3103.14|3094.44|3103.16|3094.46|3103.34|3094.64|3102.34|3093.64|38
1629963420000|2021-08-26 07:37:00|3103.4|3094.7|3102.42|3093.72|3103.4|3094.7|3101.75|3093.05|36
1629963430000|2021-08-26 07:37:10|3102.5|3093.8|3104.68|3095.98|3104.68|3095.98|3102.5|3093.8|36
1629963440000|2021-08-26 07:37:20|3104.52|3095.82|3104.64|3095.94|3104.98|3096.28|3104.22|3095.52|36
1629963450000|2021-08-26 07:37:30|3104.43|3095.73|3105.02|3096.32|3105.02|3096.32|3104.43|3095.73|34
1629963460000|2021-08-26 07:37:40|3105.08|3096.38|3105.03|3096.33|3105.21|3096.51|3104.87|3096.17|19
1629963470000|2021-08-26 07:37:50|3105.02|3096.32|3105.09|3096.39|3105.11|3096.41|3104.61|3095.91|31
1629963480000|2021-08-26 07:38:00|3105.08|3096.38|3104.75|3096.05|3105.16|3096.46|3104|3095.3|38
1629963490000|2021-08-26 07:38:10|3104.79|3096.09|3105.43|3096.73|3105.77|3097.07|3104.79|3096.09|36
1629963500000|2021-08-26 07:38:20|3105.35|3096.65|3105.4|3096.7|3105.64|3096.94|3105.33|3096.63|35
1629963510000|2021-08-26 07:38:30|3105.56|3096.86|3106.08|3097.38|3106.41|3097.71|3105.55|3096.85|34
1629963520000|2021-08-26 07:38:40|3106.24|3097.54|3107.93|3099.23|3107.93|3099.23|3106.14|3097.44|38
1629963530000|2021-08-26 07:38:50|3107.92|3099.22|3107.03|3098.33|3107.96|3099.26|3106.64|3097.94|35
1629963540000|2021-08-26 07:39:00|3107.04|3098.34|3104.67|3095.97|3107.17|3098.47|3104.67|3095.97|38
1629963550000|2021-08-26 07:39:10|3104.53|3095.83|3105.21|3096.51|3106.15|3097.45|3104.53|3095.83|39
1629963560000|2021-08-26 07:39:20|3105.1|3096.4|3102.96|3094.26|3105.22|3096.52|3102.93|3094.23|38
1629963570000|2021-08-26 07:39:30|3103.09|3094.39|3102.98|3094.28|3103.69|3094.99|3102.98|3094.28|36
1629963580000|2021-08-26 07:39:40|3103.33|3094.63|3102.78|3094.08|3103.41|3094.71|3102.58|3093.88|38
1629963590000|2021-08-26 07:39:50|3102.87|3094.17|3102.23|3093.53|3102.87|3094.17|3102.23|3093.53|30
1629963600000|2021-08-26 07:40:00|3102.21|3093.51|3101.85|3093.15|3102.22|3093.52|3101.76|3093.06|35
1629963610000|2021-08-26 07:40:10|3101.8|3093.1|3103.95|3095.25|3104.22|3095.52|3101.69|3092.99|33
1629963620000|2021-08-26 07:40:20|3103.9|3095.2|3103.25|3094.55|3103.96|3095.26|3102.83|3094.13|32
1629963630000|2021-08-26 07:40:30|3103.31|3094.61|3103.34|3094.64|3103.48|3094.78|3102.8|3094.1|28
1629963640000|2021-08-26 07:40:40|3103.41|3094.71|3103.67|3094.97|3103.7|3095|3103.03|3094.33|28
1629963650000|2021-08-26 07:40:50|3103.69|3094.99|3103.69|3094.99|3103.78|3095.08|3103.55|3094.85|27
1629963660000|2021-08-26 07:41:00|3103.67|3094.97|3105.11|3096.41|3105.24|3096.54|3103.67|3094.97|28
1629963670000|2021-08-26 07:41:10|3105.21|3096.51|3109.36|3100.66|3109.77|3101.07|3105.11|3096.41|36
1629963680000|2021-08-26 07:41:20|3109.34|3100.64|3110.42|3101.72|3110.42|3101.72|3108.9|3100.2|40
1629963690000|2021-08-26 07:41:30|3111.14|3102.44|3110.92|3102.22|3111.89|3103.19|3109.86|3101.16|40
1629963700000|2021-08-26 07:41:40|3111|3102.3|3109.62|3100.92|3111.17|3102.47|3109.31|3100.61|36
1629963710000|2021-08-26 07:41:50|3109.57|3100.87|3111.44|3102.74|3111.8|3103.1|3109.55|3100.85|37
1629963720000|2021-08-26 07:42:00|3111.42|3102.72|3110.44|3101.74|3111.42|3102.72|3110.11|3101.41|33
1629963730000|2021-08-26 07:42:10|3110.48|3101.78|3111.23|3102.53|3111.23|3102.53|3110.03|3101.33|33
1629963740000|2021-08-26 07:42:20|3111.22|3102.52|3111.46|3102.76|3111.72|3103.02|3111.1|3102.4|32
1629963750000|2021-08-26 07:42:30|3111.45|3102.75|3111.1|3102.4|3111.45|3102.75|3110.49|3101.79|29
1629963760000|2021-08-26 07:42:40|3111.16|3102.46|3111.7|3103|3112.05|3103.35|3111.06|3102.36|34
1629963770000|2021-08-26 07:42:50|3111.85|3103.15|3110.95|3102.25|3112|3103.3|3110.95|3102.25|35
1629963780000|2021-08-26 07:43:00|3110.87|3102.17|3110.85|3102.15|3110.89|3102.19|3110.25|3101.55|33
1629963790000|2021-08-26 07:43:10|3110.86|3102.16|3112.14|3103.44|3112.18|3103.48|3110.86|3102.16|36
1629963800000|2021-08-26 07:43:20|3112.04|3103.34|3113.51|3104.81|3114.07|3105.37|3112.04|3103.34|38
1629963810000|2021-08-26 07:43:30|3113.81|3105.11|3114.09|3105.39|3114.74|3106.04|3113.6|3104.9|31
1629963820000|2021-08-26 07:43:40|3114.11|3105.41|3116.46|3107.76|3116.46|3107.76|3113.87|3105.17|35
1629963830000|2021-08-26 07:43:50|3116.48|3107.78|3116.38|3107.68|3116.75|3108.05|3115.43|3106.73|36
1629963840000|2021-08-26 07:44:00|3116.65|3107.95|3117.93|3109.23|3117.93|3109.23|3116.41|3107.71|37
1629963850000|2021-08-26 07:44:10|3117.86|3109.16|3119.13|3110.43|3119.13|3110.43|3117.72|3109.02|35
1629963860000|2021-08-26 07:44:20|3119.05|3110.35|3118.05|3109.35|3119.35|3110.65|3118.05|3109.35|36
1629963870000|2021-08-26 07:44:30|3118.18|3109.48|3119.51|3110.81|3119.55|3110.85|3116.98|3108.28|38
1629963880000|2021-08-26 07:44:40|3119.39|3110.69|3121.86|3113.16|3121.88|3113.18|3119.39|3110.69|39
1629963890000|2021-08-26 07:44:50|3121.96|3113.26|3123.52|3114.82|3123.95|3115.25|3121.81|3113.11|38
1629963900000|2021-08-26 07:45:00|3123.65|3114.95|3121.46|3112.76|3124.14|3115.44|3121.35|3112.65|36
1629963910000|2021-08-26 07:45:10|3121.36|3112.66|3121|3112.3|3121.36|3112.66|3120.47|3111.77|29
1629963920000|2021-08-26 07:45:20|3120.98|3112.28|3120.06|3111.36|3121.06|3112.36|3120.01|3111.31|37
1629963930000|2021-08-26 07:45:30|3120.04|3111.34|3119.27|3110.57|3120.51|3111.81|3119.15|3110.45|30
1629963940000|2021-08-26 07:45:40|3119.16|3110.46|3118.77|3110.07|3119.38|3110.68|3118.28|3109.58|32
1629963950000|2021-08-26 07:45:50|3119.09|3110.39|3121.04|3112.34|3122.01|3113.31|3119.09|3110.39|39
1629963960000|2021-08-26 07:46:00|3121.05|3112.35|3119.42|3110.72|3121.05|3112.35|3118.91|3110.21|35
1629963970000|2021-08-26 07:46:10|3119.58|3110.88|3118.08|3109.38|3119.59|3110.89|3118.08|3109.38|39
1629963980000|2021-08-26 07:46:20|3118.09|3109.39|3117.95|3109.25|3118.11|3109.41|3117.01|3108.31|28
1629963990000|2021-08-26 07:46:30|3117.99|3109.29|3117.13|3108.43|3119.45|3110.75|3116.96|3108.26|35
1629964000000|2021-08-26 07:46:40|3117.15|3108.45|3118.22|3109.52|3118.22|3109.52|3116.82|3108.12|34
1629964010000|2021-08-26 07:46:50|3117.8|3109.1|3116.59|3107.89|3118.23|3109.53|3116.5|3107.8|32
1629964020000|2021-08-26 07:47:00|3116.78|3108.08|3116.78|3108.08|3117.24|3108.54|3116.64|3107.94|32
1629964030000|2021-08-26 07:47:10|3116.77|3108.07|3116.4|3107.7|3116.85|3108.15|3116.4|3107.7|23
1629964040000|2021-08-26 07:47:20|3116.58|3107.88|3116.54|3107.84|3116.58|3107.88|3116.4|3107.7|3
1629964050000|2021-08-26 07:47:30|3116.49|3107.79|3116.57|3107.87|3116.94|3108.24|3116.49|3107.79|13
1629964060000|2021-08-26 07:47:40|3116.69|3107.99|3117.85|3109.15|3117.85|3109.15|3116.67|3107.97|10
1629964070000|2021-08-26 07:47:50|3117.83|3109.13|3118.37|3109.67|3118.4|3109.7|3117.8|3109.1|31
1629964080000|2021-08-26 07:48:00|3118.49|3109.79|3118.31|3109.61|3119.07|3110.37|3118.16|3109.46|28
1629964090000|2021-08-26 07:48:10|3118.26|3109.56|3118.34|3109.64|3118.36|3109.66|3117.92|3109.22|34
1629964100000|2021-08-26 07:48:20|3118.28|3109.58|3119.59|3110.89|3119.59|3110.89|3117.61|3108.91|34
1629964110000|2021-08-26 07:48:30|3119.63|3110.93|3122.33|3113.63|3122.33|3113.63|3119.61|3110.91|39
1629964120000|2021-08-26 07:48:40|3122.31|3113.61|3121.77|3113.07|3122.31|3113.61|3121.33|3112.63|37
1629964130000|2021-08-26 07:48:50|3121.57|3112.87|3121.08|3112.38|3121.78|3113.08|3121.02|3112.32|30
1629964140000|2021-08-26 07:49:00|3121.1|3112.4|3119.66|3110.96|3121.1|3112.4|3119.55|3110.85|34
1629964150000|2021-08-26 07:49:10|3119.74|3111.04|3119.43|3110.73|3119.98|3111.28|3119.2|3110.5|36
1629964160000|2021-08-26 07:49:20|3119.44|3110.74|3120.57|3111.87|3120.57|3111.87|3119.43|3110.73|35
1629964170000|2021-08-26 07:49:30|3120.6|3111.9|3122.82|3114.12|3122.87|3114.17|3120.6|3111.9|29
1629964180000|2021-08-26 07:49:40|3122.78|3114.08|3121.71|3113.01|3123.68|3114.98|3121.71|3113.01|35
1629964190000|2021-08-26 07:49:50|3121.72|3113.02|3121.74|3113.04|3122.11|3113.41|3121.4|3112.7|38
1629964200000|2021-08-26 07:50:00|3121.75|3113.05|3120.2|3111.5|3121.79|3113.09|3120.2|3111.5|29
1629964210000|2021-08-26 07:50:10|3120.18|3111.48|3119.43|3110.73|3120.32|3111.62|3119.43|3110.73|29
1629964220000|2021-08-26 07:50:20|3119.52|3110.82|3119.62|3110.92|3119.79|3111.09|3119.46|3110.76|34
1629964230000|2021-08-26 07:50:30|3119.59|3110.89|3120.24|3111.54|3121.18|3112.48|3119.59|3110.89|36
1629964240000|2021-08-26 07:50:40|3120.2|3111.5|3119.34|3110.64|3120.73|3112.03|3119.3|3110.6|33
1629964250000|2021-08-26 07:50:50|3119.3|3110.6|3118.74|3110.04|3119.36|3110.66|3118.71|3110.01|31
1629964260000|2021-08-26 07:51:00|3118.67|3109.97|3117.97|3109.27|3118.87|3110.17|3117.97|3109.27|29
1629964270000|2021-08-26 07:51:10|3117.91|3109.21|3118.13|3109.43|3118.14|3109.44|3117.73|3109.03|21
1629964280000|2021-08-26 07:51:20|3117.87|3109.17|3118.05|3109.35|3118.13|3109.43|3117.86|3109.16|16
1629964290000|2021-08-26 07:51:30|3117.99|3109.29|3117.7|3109|3117.99|3109.29|3117.58|3108.88|11
1629964300000|2021-08-26 07:51:40|3117.2|3108.5|3114.88|3106.18|3117.2|3108.5|3114.88|3106.18|31
1629964310000|2021-08-26 07:51:50|3114.83|3106.13|3113.94|3105.24|3115.39|3106.69|3113.8|3105.1|29
1629964320000|2021-08-26 07:52:00|3113.75|3105.05|3113.72|3105.02|3114.24|3105.54|3113.72|3105.02|37
1629964330000|2021-08-26 07:52:10|3113.7|3105|3113.73|3105.03|3114.24|3105.54|3113.2|3104.5|33
1629964340000|2021-08-26 07:52:20|3113.79|3105.09|3113.98|3105.28|3114.13|3105.43|3113.68|3104.98|35
1629964350000|2021-08-26 07:52:30|3113.97|3105.27|3113.81|3105.11|3114.24|3105.54|3113.63|3104.93|33
1629964360000|2021-08-26 07:52:40|3114.08|3105.38|3112|3103.3|3114.24|3105.54|3111.96|3103.26|27
1629964370000|2021-08-26 07:52:50|3112.77|3104.07|3113.03|3104.33|3113.28|3104.58|3111.92|3103.22|23
1629964380000|2021-08-26 07:53:00|3113.12|3104.42|3113.05|3104.35|3113.5|3104.8|3112.69|3103.99|16
1629964390000|2021-08-26 07:53:10|3112.99|3104.29|3112.88|3104.18|3114.55|3105.85|3112.79|3104.09|36
1629964400000|2021-08-26 07:53:20|3112.9|3104.2|3113.09|3104.39|3113.18|3104.48|3112.36|3103.66|33
1629964410000|2021-08-26 07:53:30|3113.08|3104.38|3113.32|3104.62|3113.44|3104.74|3112.52|3103.82|37
1629964420000|2021-08-26 07:53:40|3113.34|3104.64|3113.81|3105.11|3114.07|3105.37|3112.83|3104.13|33
1629964430000|2021-08-26 07:53:50|3113.83|3105.13|3113.02|3104.32|3114.27|3105.57|3112.72|3104.02|34
1629964440000|2021-08-26 07:54:00|3112.88|3104.18|3112.89|3104.19|3113.46|3104.76|3112.53|3103.83|26
1629964450000|2021-08-26 07:54:10|3112.83|3104.13|3112.89|3104.19|3113.42|3104.72|3112.67|3103.97|30
1629964460000|2021-08-26 07:54:20|3112.92|3104.22|3112.91|3104.21|3113.19|3104.49|3112.81|3104.11|30
1629964470000|2021-08-26 07:54:30|3112.95|3104.25|3113.02|3104.32|3114.3|3105.6|3112.85|3104.15|31
1629964480000|2021-08-26 07:54:40|3112.88|3104.18|3111.01|3102.31|3113.65|3104.95|3111.01|3102.31|32
1629964490000|2021-08-26 07:54:50|3110.98|3102.28|3111.4|3102.7|3111.41|3102.71|3110.89|3102.19|36
1629964500000|2021-08-26 07:55:00|3111.46|3102.76|3111.07|3102.37|3111.48|3102.78|3110.93|3102.23|33
1629964510000|2021-08-26 07:55:10|3111.1|3102.4|3111.58|3102.88|3111.8|3103.1|3111.01|3102.31|36
1629964520000|2021-08-26 07:55:20|3111.32|3102.62|3111.28|3102.58|3111.43|3102.73|3111.11|3102.41|33
1629964530000|2021-08-26 07:55:30|3111.24|3102.54|3111.07|3102.37|3111.33|3102.63|3110.98|3102.28|32
1629964540000|2021-08-26 07:55:40|3111.17|3102.47|3111.51|3102.81|3111.53|3102.83|3111.17|3102.47|37
1629964550000|2021-08-26 07:55:50|3111.47|3102.77|3111.28|3102.58|3111.47|3102.77|3111.18|3102.48|31
1629964560000|2021-08-26 07:56:00|3111.31|3102.61|3111.27|3102.57|3111.36|3102.66|3111.11|3102.41|37
1629964570000|2021-08-26 07:56:10|3111.32|3102.62|3113.07|3104.37|3113.07|3104.37|3111.18|3102.48|34
1629964580000|2021-08-26 07:56:20|3113.02|3104.32|3113.36|3104.66|3113.45|3104.75|3112.6|3103.9|37
1629964590000|2021-08-26 07:56:30|3113.38|3104.68|3112.68|3103.98|3113.82|3105.12|3112.68|3103.98|39
1629964600000|2021-08-26 07:56:40|3112.85|3104.15|3112.23|3103.53|3112.88|3104.18|3111.94|3103.24|34
1629964610000|2021-08-26 07:56:50|3112.22|3103.52|3112.26|3103.56|3112.26|3103.56|3111.94|3103.24|34
1629964620000|2021-08-26 07:57:00|3112.13|3103.43|3109.85|3101.15|3112.13|3103.43|3109.85|3101.15|34
1629964630000|2021-08-26 07:57:10|3109.74|3101.04|3113.32|3104.62|3114.58|3105.88|3109.29|3100.59|37
1629964640000|2021-08-26 07:57:20|3113.16|3104.46|3111.34|3102.64|3113.16|3104.46|3111.29|3102.59|35
1629964650000|2021-08-26 07:57:30|3111.43|3102.73|3110.42|3101.72|3111.58|3102.88|3110.28|3101.58|37
1629964660000|2021-08-26 07:57:40|3110.43|3101.73|3110.92|3102.22|3112.17|3103.47|3110.43|3101.73|36
1629964670000|2021-08-26 07:57:50|3110.87|3102.17|3109.67|3100.97|3111.03|3102.33|3109.5|3100.8|38
1629964680000|2021-08-26 07:58:00|3109.68|3100.98|3108.29|3099.59|3109.72|3101.02|3108.29|3099.59|31
1629964690000|2021-08-26 07:58:10|3108.42|3099.72|3107.53|3098.83|3109|3100.3|3107.47|3098.77|36
1629964700000|2021-08-26 07:58:20|3107.58|3098.88|3107.23|3098.53|3109.41|3100.71|3107.12|3098.42|36
1629964710000|2021-08-26 07:58:30|3107.08|3098.38|3106.88|3098.18|3107.16|3098.46|3106.68|3097.98|33
1629964720000|2021-08-26 07:58:40|3106.86|3098.16|3106.47|3097.77|3107.03|3098.33|3105.88|3097.18|39
1629964730000|2021-08-26 07:58:50|3106.57|3097.87|3104.9|3096.2|3106.57|3097.87|3104.81|3096.11|39
1629964740000|2021-08-26 07:59:00|3104.78|3096.08|3104.27|3095.57|3106.45|3097.75|3104.27|3095.57|36
1629964750000|2021-08-26 07:59:10|3104.28|3095.58|3105.48|3096.78|3106.53|3097.83|3103.91|3095.21|36
1629964760000|2021-08-26 07:59:20|3105.43|3096.73|3105.74|3097.04|3105.89|3097.19|3105.42|3096.72|34
1629964770000|2021-08-26 07:59:30|3105.56|3096.86|3107.57|3098.87|3107.59|3098.89|3105.5|3096.8|38
1629964780000|2021-08-26 07:59:40|3107.41|3098.71|3109.21|3100.51|3109.39|3100.69|3107.41|3098.71|28
1629964790000|2021-08-26 07:59:50|3109.41|3100.71|3108.43|3099.73|3109.41|3100.71|3108.37|3099.67|37
1629964800000|2021-08-26 08:00:00|3108.53|3099.83|3109.12|3100.42|3109.31|3100.61|3108.37|3099.67|25
1629964810000|2021-08-26 08:00:10|3109.14|3100.44|3107.9|3099.2|3109.14|3100.44|3107.9|3099.2|29
1629964820000|2021-08-26 08:00:20|3107.93|3099.23|3107.7|3099|3108.39|3099.69|3107.62|3098.92|33
1629964830000|2021-08-26 08:00:30|3107.66|3098.96|3106.63|3097.93|3107.94|3099.24|3106.63|3097.93|36
1629964840000|2021-08-26 08:00:40|3106.74|3098.04|3105.75|3097.05|3106.76|3098.06|3105.65|3096.95|38
1629964850000|2021-08-26 08:00:50|3105.74|3097.04|3105.74|3097.04|3105.83|3097.13|3105.64|3096.94|32
1629964860000|2021-08-26 08:01:00|3105.77|3097.07|3105.52|3096.82|3105.8|3097.1|3105.36|3096.66|33
1629964870000|2021-08-26 08:01:10|3105.51|3096.81|3105.37|3096.67|3105.74|3097.04|3105.33|3096.63|34
1629964880000|2021-08-26 08:01:20|3105.32|3096.62|3103.85|3095.15|3105.42|3096.72|3103.61|3094.91|32
1629964890000|2021-08-26 08:01:30|3103.87|3095.17|3103.71|3095.01|3104.15|3095.45|3103.58|3094.88|33
1629964900000|2021-08-26 08:01:40|3103.84|3095.14|3103.87|3095.17|3104.04|3095.34|3103.37|3094.67|36
1629964910000|2021-08-26 08:01:50|3103.89|3095.19|3102.93|3094.23|3104|3095.3|3102.38|3093.68|33
1629964920000|2021-08-26 08:02:00|3102.77|3094.07|3101.05|3092.35|3103.22|3094.52|3100.13|3091.43|38
1629964930000|2021-08-26 08:02:10|3100.76|3092.06|3099.29|3090.59|3100.76|3092.06|3097.63|3088.93|39
1629964940000|2021-08-26 08:02:20|3099.23|3090.53|3096.78|3088.08|3101.2|3092.5|3096.69|3087.99|39
1629964950000|2021-08-26 08:02:30|3096.79|3088.09|3096.75|3088.05|3097.15|3088.45|3096.33|3087.63|37
1629964960000|2021-08-26 08:02:40|3097.04|3088.34|3096.99|3088.29|3097.64|3088.94|3096.49|3087.79|35
1629964970000|2021-08-26 08:02:50|3097.66|3088.96|3097.27|3088.57|3097.87|3089.17|3097.11|3088.41|38
1629964980000|2021-08-26 08:03:00|3097.22|3088.52|3097.87|3089.17|3099.27|3090.57|3097.22|3088.52|34
1629964990000|2021-08-26 08:03:10|3097.46|3088.76|3099.69|3090.99|3100.22|3091.52|3097.46|3088.76|39
1629965000000|2021-08-26 08:03:20|3099.43|3090.73|3099.79|3091.09|3099.95|3091.25|3098.75|3090.05|36
1629965010000|2021-08-26 08:03:30|3099.78|3091.08|3101.37|3092.67|3101.38|3092.68|3098.7|3090|35
1629965020000|2021-08-26 08:03:40|3101.36|3092.66|3102.47|3093.77|3103.34|3094.64|3101.15|3092.45|39
1629965030000|2021-08-26 08:03:50|3102.07|3093.37|3103.18|3094.48|3103.34|3094.64|3101.7|3093|34
1629965040000|2021-08-26 08:04:00|3103.21|3094.51|3106.04|3097.34|3106.88|3098.18|3103.21|3094.51|30
1629965050000|2021-08-26 08:04:10|3106.05|3097.35|3106.15|3097.45|3106.56|3097.86|3105.94|3097.24|30
1629965060000|2021-08-26 08:04:20|3106.16|3097.46|3109.27|3100.57|3109.3|3100.6|3105.95|3097.25|31
1629965070000|2021-08-26 08:04:30|3108.95|3100.25|3110.27|3101.57|3110.6|3101.9|3108.95|3100.25|29
1629965080000|2021-08-26 08:04:40|3110.48|3101.78|3111.07|3102.37|3111.07|3102.37|3110.22|3101.52|37
1629965090000|2021-08-26 08:04:50|3111.23|3102.53|3111.91|3103.21|3111.97|3103.27|3110.98|3102.28|30
1629965100000|2021-08-26 08:05:00|3111.9|3103.2|3111.39|3102.69|3111.95|3103.25|3110.71|3102.01|37
1629965110000|2021-08-26 08:05:10|3111.66|3102.96|3110.89|3102.19|3111.78|3103.08|3110.89|3102.19|34
1629965120000|2021-08-26 08:05:20|3110.7|3102|3110.43|3101.73|3110.7|3102|3109.01|3100.31|36
1629965130000|2021-08-26 08:05:30|3110.45|3101.75|3110.18|3101.48|3110.82|3102.12|3110.18|3101.48|36
1629965140000|2021-08-26 08:05:40|3110.16|3101.46|3110.32|3101.62|3110.32|3101.62|3110.14|3101.44|31
1629965150000|2021-08-26 08:05:50|3110.4|3101.7|3110.71|3102.01|3110.92|3102.22|3110.25|3101.55|36
1629965160000|2021-08-26 08:06:00|3110.7|3102|3111.09|3102.39|3111.18|3102.48|3110.67|3101.97|31
1629965170000|2021-08-26 08:06:10|3111.1|3102.4|3112.94|3104.24|3112.94|3104.24|3111.1|3102.4|29
1629965180000|2021-08-26 08:06:20|3112.69|3103.99|3113.82|3105.12|3113.91|3105.21|3112.55|3103.85|38
1629965190000|2021-08-26 08:06:30|3113.89|3105.19|3115.91|3107.21|3115.91|3107.21|3113.79|3105.09|38
1629965200000|2021-08-26 08:06:40|3115.96|3107.26|3116.98|3108.28|3117.32|3108.62|3115.96|3107.26|33
1629965210000|2021-08-26 08:06:50|3116.86|3108.16|3116.84|3108.14|3117.46|3108.76|3116.71|3108.01|36
1629965220000|2021-08-26 08:07:00|3116.85|3108.15|3114.33|3105.63|3117.03|3108.33|3114.02|3105.32|36
1629965230000|2021-08-26 08:07:10|3114.34|3105.64|3114.3|3105.6|3114.54|3105.84|3114.03|3105.33|34
1629965240000|2021-08-26 08:07:20|3114.39|3105.69|3113.8|3105.1|3114.55|3105.85|3113.8|3105.1|34
1629965250000|2021-08-26 08:07:30|3113.37|3104.67|3114.16|3105.46|3114.16|3105.46|3112.78|3104.08|34
1629965260000|2021-08-26 08:07:40|3114.25|3105.55|3115.29|3106.59|3115.63|3106.93|3114.25|3105.55|34
1629965270000|2021-08-26 08:07:50|3115.38|3106.68|3115.6|3106.9|3115.67|3106.97|3115.38|3106.68|29
1629965280000|2021-08-26 08:08:00|3115.62|3106.92|3117.75|3109.05|3118.26|3109.56|3115.61|3106.91|36
1629965290000|2021-08-26 08:08:10|3117.72|3109.02|3118.54|3109.84|3118.64|3109.94|3117.71|3109.01|35
1629965300000|2021-08-26 08:08:20|3118.57|3109.87|3118.38|3109.68|3118.71|3110.01|3118.34|3109.64|39
1629965310000|2021-08-26 08:08:30|3118.39|3109.69|3118.83|3110.13|3118.95|3110.25|3118.04|3109.34|38
1629965320000|2021-08-26 08:08:40|3118.8|3110.1|3119|3110.3|3119.26|3110.56|3118.67|3109.97|35
1629965330000|2021-08-26 08:08:50|3119.06|3110.36|3119.25|3110.55|3119.38|3110.68|3118.99|3110.29|36
1629965340000|2021-08-26 08:09:00|3119.24|3110.54|3120.18|3111.48|3120.18|3111.48|3119.24|3110.54|31
1629965350000|2021-08-26 08:09:10|3120.08|3111.38|3119.48|3110.78|3120.81|3112.11|3119.48|3110.78|35
1629965360000|2021-08-26 08:09:20|3119.5|3110.8|3119.04|3110.34|3119.53|3110.83|3118.8|3110.1|35
1629965370000|2021-08-26 08:09:30|3119.07|3110.37|3117.36|3108.66|3119.24|3110.54|3117.36|3108.66|36
1629965380000|2021-08-26 08:09:40|3117.43|3108.73|3119.08|3110.38|3119.3|3110.6|3117.28|3108.58|34
1629965390000|2021-08-26 08:09:50|3119.18|3110.48|3117.85|3109.15|3119.29|3110.59|3117.77|3109.07|39
1629965400000|2021-08-26 08:10:00|3117.66|3108.96|3116.36|3107.66|3118.38|3109.68|3116.36|3107.66|36
1629965410000|2021-08-26 08:10:10|3116.35|3107.65|3116.16|3107.46|3116.6|3107.9|3116.16|3107.46|27
1629965420000|2021-08-26 08:10:20|3116.13|3107.43|3114.95|3106.25|3116.31|3107.61|3114.9|3106.2|33
1629965430000|2021-08-26 08:10:30|3115.03|3106.33|3115.56|3106.86|3115.66|3106.96|3114.76|3106.06|26
1629965440000|2021-08-26 08:10:40|3115.41|3106.71|3115.46|3106.76|3115.46|3106.76|3114.93|3106.23|25
1629965450000|2021-08-26 08:10:50|3115.42|3106.72|3114.58|3105.88|3116.13|3107.43|3114.58|3105.88|34
1629965460000|2021-08-26 08:11:00|3114.74|3106.04|3114.35|3105.65|3114.74|3106.04|3114.16|3105.46|29
1629965470000|2021-08-26 08:11:10|3114.34|3105.64|3113|3104.3|3114.34|3105.64|3112.96|3104.26|34
1629965480000|2021-08-26 08:11:20|3113.02|3104.32|3113.34|3104.64|3113.67|3104.97|3113.02|3104.32|29
1629965490000|2021-08-26 08:11:30|3113.33|3104.63|3114.2|3105.5|3114.51|3105.81|3112.89|3104.19|30
1629965500000|2021-08-26 08:11:40|3114.35|3105.65|3113.93|3105.23|3114.52|3105.82|3113.77|3105.07|35
1629965510000|2021-08-26 08:11:50|3113.98|3105.28|3113.06|3104.36|3114.02|3105.32|3113.02|3104.32|33
1629965520000|2021-08-26 08:12:00|3113.07|3104.37|3112.6|3103.9|3113.23|3104.53|3112.6|3103.9|29
1629965530000|2021-08-26 08:12:10|3112.58|3103.88|3112.55|3103.85|3112.59|3103.89|3112.3|3103.6|26
1629965540000|2021-08-26 08:12:20|3112.54|3103.84|3113.24|3104.54|3113.64|3104.94|3112.54|3103.84|16
1629965550000|2021-08-26 08:12:30|3113.16|3104.46|3113.2|3104.5|3113.4|3104.7|3112.99|3104.29|28
1629965560000|2021-08-26 08:12:40|3113.23|3104.53|3113.45|3104.75|3113.68|3104.98|3113.23|3104.53|28
1629965570000|2021-08-26 08:12:50|3113.7|3105|3113.28|3104.58|3113.7|3105|3113.28|3104.58|23
1629965580000|2021-08-26 08:13:00|3113.32|3104.62|3112.63|3103.93|3113.39|3104.69|3112.62|3103.92|23
1629965590000|2021-08-26 08:13:10|3112.67|3103.97|3113.77|3105.07|3113.84|3105.14|3112.62|3103.92|22
1629965600000|2021-08-26 08:13:20|3113.73|3105.03|3113.01|3104.31|3113.88|3105.18|3112.97|3104.27|36
1629965610000|2021-08-26 08:13:30|3113.08|3104.38|3111.11|3102.41|3113.11|3104.41|3111.1|3102.4|28
1629965620000|2021-08-26 08:13:40|3110.99|3102.29|3108.45|3099.75|3111.27|3102.57|3108.35|3099.65|34
1629965630000|2021-08-26 08:13:50|3108.53|3099.83|3107.84|3099.14|3108.55|3099.85|3107.84|3099.14|38
1629965640000|2021-08-26 08:14:00|3107.76|3099.06|3108.26|3099.56|3108.57|3099.87|3107.65|3098.95|27
1629965650000|2021-08-26 08:14:10|3108.25|3099.55|3107.12|3098.42|3109.38|3100.68|3107.04|3098.34|30
1629965660000|2021-08-26 08:14:20|3107.15|3098.45|3107.45|3098.75|3107.8|3099.1|3107.15|3098.45|29
1629965670000|2021-08-26 08:14:30|3107.5|3098.8|3106.72|3098.02|3107.55|3098.85|3106.68|3097.98|27
1629965680000|2021-08-26 08:14:40|3106.7|3098|3106.41|3097.71|3107.26|3098.56|3106.13|3097.43|40
1629965690000|2021-08-26 08:14:50|3106.43|3097.73|3106.55|3097.85|3106.55|3097.85|3106.17|3097.47|32
1629965700000|2021-08-26 08:15:00|3107.13|3098.43|3108.99|3100.29|3109.08|3100.38|3107.13|3098.43|30
1629965710000|2021-08-26 08:15:10|3108.94|3100.24|3111.97|3103.27|3112.01|3103.31|3108.94|3100.24|37
1629965720000|2021-08-26 08:15:20|3111.99|3103.29|3111.81|3103.11|3112.02|3103.32|3111.73|3103.03|17
1629965730000|2021-08-26 08:15:30|3111.9|3103.2|3112.13|3103.43|3112.61|3103.91|3111.81|3103.11|10
1629965740000|2021-08-26 08:15:40|3112.12|3103.42|3111.81|3103.11|3112.39|3103.69|3111.81|3103.11|11
1629965750000|2021-08-26 08:15:50|3112.2|3103.5|3114.32|3105.62|3114.32|3105.62|3111.81|3103.11|10
1629965760000|2021-08-26 08:16:00|3114.33|3105.63|3111.78|3103.08|3114.38|3105.68|3111.46|3102.76|33
1629965770000|2021-08-26 08:16:10|3111.79|3103.09|3109.66|3100.96|3111.81|3103.11|3107.89|3099.19|39
1629965780000|2021-08-26 08:16:20|3109.67|3100.97|3112.36|3103.66|3112.68|3103.98|3109.67|3100.97|38
1629965790000|2021-08-26 08:16:30|3112.39|3103.69|3112.35|3103.65|3113.15|3104.45|3112.35|3103.65|34
1629965800000|2021-08-26 08:16:40|3112.07|3103.37|3111.31|3102.61|3112.51|3103.81|3111.29|3102.59|26
1629965810000|2021-08-26 08:16:50|3111.27|3102.57|3111.05|3102.35|3111.65|3102.95|3110.97|3102.27|35
1629965820000|2021-08-26 08:17:00|3111|3102.3|3111.11|3102.41|3111.41|3102.71|3110.66|3101.96|30
1629965830000|2021-08-26 08:17:10|3111.13|3102.43|3112|3103.3|3112.1|3103.4|3111.08|3102.38|30
1629965840000|2021-08-26 08:17:20|3112.1|3103.4|3112.57|3103.87|3113.06|3104.36|3112.08|3103.38|29
1629965850000|2021-08-26 08:17:30|3112.58|3103.88|3112.52|3103.82|3112.61|3103.91|3112.52|3103.82|17
1629965860000|2021-08-26 08:17:40|3112.51|3103.81|3113.39|3104.69|3113.47|3104.77|3112.51|3103.81|29
1629965870000|2021-08-26 08:17:50|3113.34|3104.64|3113.26|3104.56|3113.38|3104.68|3112.9|3104.2|31
1629965880000|2021-08-26 08:18:00|3113.3|3104.6|3114.09|3105.39|3114.13|3105.43|3112.51|3103.81|37
1629965890000|2021-08-26 08:18:10|3114.12|3105.42|3115.43|3106.73|3115.43|3106.73|3114.12|3105.42|33
1629965900000|2021-08-26 08:18:20|3115.4|3106.7|3115.27|3106.57|3115.67|3106.97|3114.86|3106.16|37
1629965910000|2021-08-26 08:18:30|3115.24|3106.54|3115.24|3106.54|3115.4|3106.7|3115.15|3106.45|27
1629965920000|2021-08-26 08:18:40|3115.25|3106.55|3114.75|3106.05|3115.32|3106.62|3114.19|3105.49|30
1629965930000|2021-08-26 08:18:50|3114.74|3106.04|3114.43|3105.73|3114.8|3106.1|3114.43|3105.73|33
1629965940000|2021-08-26 08:19:00|3114.45|3105.75|3114.33|3105.63|3114.79|3106.09|3114.02|3105.32|34
1629965950000|2021-08-26 08:19:10|3114.38|3105.68|3113.68|3104.98|3114.38|3105.68|3113.57|3104.87|34
1629965960000|2021-08-26 08:19:20|3113.69|3104.99|3114.37|3105.67|3114.57|3105.87|3113.69|3104.99|29
1629965970000|2021-08-26 08:19:30|3114.31|3105.61|3114.6|3105.9|3114.61|3105.91|3114.29|3105.59|32
1629965980000|2021-08-26 08:19:40|3114.59|3105.89|3114.67|3105.97|3114.68|3105.98|3114.27|3105.57|20
1629965990000|2021-08-26 08:19:50|3114.68|3105.98|3116.1|3107.4|3116.19|3107.49|3114.68|3105.98|19
1629966000000|2021-08-26 08:20:00|3116.15|3107.45|3114.93|3106.23|3116.15|3107.45|3114.7|3106|35
1629966010000|2021-08-26 08:20:10|3114.94|3106.24|3113.94|3105.24|3114.94|3106.24|3113.92|3105.22|31
1629966020000|2021-08-26 08:20:20|3113.97|3105.27|3113.8|3105.1|3114.21|3105.51|3113.57|3104.87|37
1629966030000|2021-08-26 08:20:30|3113.77|3105.07|3111.29|3102.59|3113.88|3105.18|3111.22|3102.52|37
1629966040000|2021-08-26 08:20:40|3111.23|3102.53|3111.31|3102.61|3111.46|3102.76|3110.78|3102.08|31
1629966050000|2021-08-26 08:20:50|3111.46|3102.76|3108.29|3099.59|3111.46|3102.76|3107.4|3098.7|39
1629966060000|2021-08-26 08:21:00|3108.31|3099.61|3107.86|3099.16|3108.31|3099.61|3107.73|3099.03|32
1629966070000|2021-08-26 08:21:10|3107.77|3099.07|3106.06|3097.36|3107.77|3099.07|3105.88|3097.18|38
1629966080000|2021-08-26 08:21:20|3106.11|3097.41|3107.2|3098.5|3107.2|3098.5|3106.07|3097.37|34
1629966090000|2021-08-26 08:21:30|3107.62|3098.92|3106.82|3098.12|3108.53|3099.83|3106.82|3098.12|38
1629966100000|2021-08-26 08:21:40|3106.95|3098.25|3106.25|3097.55|3107.22|3098.52|3106.19|3097.49|37
1629966110000|2021-08-26 08:21:50|3106.08|3097.38|3106.4|3097.7|3106.4|3097.7|3105.63|3096.93|36
1629966120000|2021-08-26 08:22:00|3106.39|3097.69|3105.37|3096.67|3106.39|3097.69|3105.05|3096.35|37
1629966130000|2021-08-26 08:22:10|3105.42|3096.72|3104.85|3096.15|3105.83|3097.13|3104.8|3096.1|32
1629966140000|2021-08-26 08:22:20|3104.81|3096.11|3102.9|3094.2|3104.81|3096.11|3102.55|3093.85|32
1629966150000|2021-08-26 08:22:30|3102.84|3094.14|3102.63|3093.93|3103.35|3094.65|3101.98|3093.28|40
1629966160000|2021-08-26 08:22:40|3102.65|3093.95|3102.7|3094|3103.01|3094.31|3102.49|3093.79|35
1629966170000|2021-08-26 08:22:50|3102.71|3094.01|3102.7|3094|3102.77|3094.07|3102.37|3093.67|28
1629966180000|2021-08-26 08:23:00|3102.72|3094.02|3102.48|3093.78|3102.75|3094.05|3102.48|3093.78|31
1629966190000|2021-08-26 08:23:10|3102.52|3093.82|3101.59|3092.89|3102.52|3093.82|3101.5|3092.8|35
1629966200000|2021-08-26 08:23:20|3101.66|3092.96|3101.64|3092.94|3101.83|3093.13|3101.64|3092.94|25
1629966210000|2021-08-26 08:23:30|3101.67|3092.97|3101.68|3092.98|3101.87|3093.17|3101.64|3092.94|21
1629966220000|2021-08-26 08:23:40|3101.69|3092.99|3101.79|3093.09|3101.87|3093.17|3101.65|3092.95|29
1629966230000|2021-08-26 08:23:50|3101.75|3093.05|3102.86|3094.16|3102.98|3094.28|3101.75|3093.05|30
1629966240000|2021-08-26 08:24:00|3102.88|3094.18|3102.55|3093.85|3102.88|3094.18|3102.02|3093.32|37
1629966250000|2021-08-26 08:24:10|3102.54|3093.84|3102.32|3093.62|3102.55|3093.85|3101.75|3093.05|33
1629966260000|2021-08-26 08:24:20|3102.26|3093.56|3101.99|3093.29|3102.36|3093.66|3101.67|3092.97|32
1629966270000|2021-08-26 08:24:30|3102.06|3093.36|3101.97|3093.27|3102.16|3093.46|3101.66|3092.96|32
1629966280000|2021-08-26 08:24:40|3101.98|3093.28|3101.4|3092.7|3102.07|3093.37|3101.4|3092.7|35
1629966290000|2021-08-26 08:24:50|3101.44|3092.74|3100.69|3091.99|3101.6|3092.9|3100.43|3091.73|36
1629966300000|2021-08-26 08:25:00|3100.64|3091.94|3099.2|3090.5|3100.64|3091.94|3099.2|3090.5|36
1629966310000|2021-08-26 08:25:10|3099.16|3090.46|3099.05|3090.35|3099.16|3090.46|3098.9|3090.2|30
1629966320000|2021-08-26 08:25:20|3099.06|3090.36|3099.44|3090.74|3099.58|3090.88|3098.65|3089.95|31
1629966330000|2021-08-26 08:25:30|3099.46|3090.76|3096.29|3087.59|3099.46|3090.76|3096.29|3087.59|31
1629966340000|2021-08-26 08:25:40|3096.09|3087.39|3096.05|3087.35|3096.14|3087.44|3095.93|3087.23|32
1629966350000|2021-08-26 08:25:50|3096.03|3087.33|3095.47|3086.77|3096.06|3087.36|3095.25|3086.55|27
1629966360000|2021-08-26 08:26:00|3095.43|3086.73|3096.91|3088.21|3098.23|3089.53|3095.2|3086.5|38
1629966370000|2021-08-26 08:26:10|3096.89|3088.19|3095.16|3086.46|3097.07|3088.37|3094.56|3085.86|33
1629966380000|2021-08-26 08:26:20|3095.15|3086.45|3094.95|3086.25|3095.4|3086.7|3094.71|3086.01|29
1629966390000|2021-08-26 08:26:30|3094.94|3086.24|3094.12|3085.42|3094.94|3086.24|3093.08|3084.38|31
1629966400000|2021-08-26 08:26:40|3094.13|3085.43|3094.58|3085.88|3094.64|3085.94|3094.13|3085.43|27
1629966410000|2021-08-26 08:26:50|3094.56|3085.86|3093.49|3084.79|3094.6|3085.9|3093.2|3084.5|29
1629966420000|2021-08-26 08:27:00|3093.45|3084.75|3092.39|3083.69|3094.14|3085.44|3092.27|3083.57|36
1629966430000|2021-08-26 08:27:10|3092.37|3083.67|3096.36|3087.66|3096.36|3087.66|3092.37|3083.67|34
1629966440000|2021-08-26 08:27:20|3096.67|3087.97|3097.37|3088.67|3097.37|3088.67|3096.63|3087.93|36
1629966450000|2021-08-26 08:27:30|3097.43|3088.73|3099.28|3090.58|3099.28|3090.58|3097.25|3088.55|31
1629966460000|2021-08-26 08:27:40|3099.44|3090.74|3097.5|3088.8|3099.92|3091.22|3097.36|3088.66|38
1629966470000|2021-08-26 08:27:50|3097.29|3088.59|3095.17|3086.47|3098.99|3090.29|3095.15|3086.45|35
1629966480000|2021-08-26 08:28:00|3095.01|3086.31|3096.81|3088.11|3096.97|3088.27|3094.14|3085.44|39
1629966490000|2021-08-26 08:28:10|3096.83|3088.13|3097.37|3088.67|3097.76|3089.06|3096.83|3088.13|33
1629966500000|2021-08-26 08:28:20|3097.44|3088.74|3098.11|3089.41|3098.22|3089.52|3097.44|3088.74|17
1629966510000|2021-08-26 08:28:30|3098.02|3089.32|3099|3090.3|3099|3090.3|3097.91|3089.21|14
1629966520000|2021-08-26 08:28:40|3098.94|3090.24|3098.58|3089.88|3100|3091.3|3098.58|3089.88|24
1629966530000|2021-08-26 08:28:50|3098.45|3089.75|3097.96|3089.26|3098.46|3089.76|3097.79|3089.09|19
1629966540000|2021-08-26 08:29:00|3097.82|3089.12|3099.2|3090.5|3099.2|3090.5|3096.62|3087.92|32
1629966550000|2021-08-26 08:29:10|3099.25|3090.55|3100.02|3091.32|3100.02|3091.32|3099.25|3090.55|33
1629966560000|2021-08-26 08:29:20|3099.96|3091.26|3099.11|3090.41|3099.98|3091.28|3098.45|3089.75|34
1629966570000|2021-08-26 08:29:30|3099.1|3090.4|3099.1|3090.4|3099.27|3090.57|3099.02|3090.32|28
1629966580000|2021-08-26 08:29:40|3099.13|3090.43|3099.46|3090.76|3099.46|3090.76|3099.13|3090.43|29
1629966590000|2021-08-26 08:29:50|3099.32|3090.62|3099.31|3090.61|3099.46|3090.76|3099.23|3090.53|18
1629966600000|2021-08-26 08:30:00|3099.4|3090.7|3097.63|3088.93|3099.43|3090.73|3097.63|3088.93|28
1629966610000|2021-08-26 08:30:10|3097.52|3088.82|3095.43|3086.73|3097.52|3088.82|3095.43|3086.73|35
1629966620000|2021-08-26 08:30:20|3095.33|3086.63|3091.48|3082.78|3095.51|3086.81|3091.48|3082.78|36
1629966630000|2021-08-26 08:30:30|3091.6|3082.9|3091.3|3082.6|3091.77|3083.07|3091.19|3082.49|35
1629966640000|2021-08-26 08:30:40|3091.35|3082.65|3092.04|3083.34|3092.6|3083.9|3091.33|3082.63|32
1629966650000|2021-08-26 08:30:50|3092.25|3083.55|3092.38|3083.68|3092.63|3083.93|3091.74|3083.04|31
1629966660000|2021-08-26 08:31:00|3092.35|3083.65|3092.98|3084.28|3093.56|3084.86|3091.8|3083.1|30
1629966670000|2021-08-26 08:31:10|3092.76|3084.06|3092.01|3083.31|3092.76|3084.06|3091.82|3083.12|34
1629966680000|2021-08-26 08:31:20|3092.29|3083.59|3092.44|3083.74|3092.56|3083.86|3092.15|3083.45|31
1629966690000|2021-08-26 08:31:30|3092.45|3083.75|3094.33|3085.63|3094.64|3085.94|3092.45|3083.75|29
1629966700000|2021-08-26 08:31:40|3094.13|3085.43|3093.84|3085.14|3094.3|3085.6|3093.55|3084.85|36
1629966710000|2021-08-26 08:31:50|3093.96|3085.26|3093.58|3084.88|3094|3085.3|3093.52|3084.82|33
1629966720000|2021-08-26 08:32:00|3093.61|3084.91|3092.78|3084.08|3093.68|3084.98|3092.77|3084.07|36
1629966730000|2021-08-26 08:32:10|3092.79|3084.09|3092.9|3084.2|3093.02|3084.32|3092.64|3083.94|32
1629966740000|2021-08-26 08:32:20|3092.93|3084.23|3091.75|3083.05|3092.96|3084.26|3091.39|3082.69|37
1629966750000|2021-08-26 08:32:30|3091.91|3083.21|3091.2|3082.5|3091.91|3083.21|3091.17|3082.47|36
1629966760000|2021-08-26 08:32:40|3091.12|3082.42|3091.02|3082.32|3091.2|3082.5|3090.45|3081.75|33
1629966770000|2021-08-26 08:32:50|3091.34|3082.64|3090.9|3082.2|3091.63|3082.93|3090.46|3081.76|35
1629966780000|2021-08-26 08:33:00|3090.91|3082.21|3091.1|3082.4|3091.5|3082.8|3090.78|3082.08|28
1629966790000|2021-08-26 08:33:10|3091.05|3082.35|3091.85|3083.15|3092.04|3083.34|3090.28|3081.58|35
1629966800000|2021-08-26 08:33:20|3092.02|3083.32|3091.78|3083.08|3092.02|3083.32|3091.19|3082.49|31
1629966810000|2021-08-26 08:33:30|3091.61|3082.91|3092.26|3083.56|3092.43|3083.73|3091.61|3082.91|33
1629966820000|2021-08-26 08:33:40|3092.2|3083.5|3093.52|3084.82|3093.9|3085.2|3092.2|3083.5|33
1629966830000|2021-08-26 08:33:50|3093.58|3084.88|3093.62|3084.92|3094.11|3085.41|3093.06|3084.36|38
1629966840000|2021-08-26 08:34:00|3093.75|3085.05|3094.08|3085.38|3094.44|3085.74|3093.48|3084.78|37
1629966850000|2021-08-26 08:34:10|3094.27|3085.57|3095.12|3086.42|3095.43|3086.73|3094.27|3085.57|36
1629966860000|2021-08-26 08:34:20|3095.05|3086.35|3094.95|3086.25|3095.09|3086.39|3094.82|3086.12|31
1629966870000|2021-08-26 08:34:30|3094.96|3086.26|3094.92|3086.22|3094.98|3086.28|3094.79|3086.09|31
1629966880000|2021-08-26 08:34:40|3094.94|3086.24|3095|3086.3|3095.28|3086.58|3094.81|3086.11|35
1629966890000|2021-08-26 08:34:50|3095.01|3086.31|3095.85|3087.15|3095.85|3087.15|3094.85|3086.15|33
1629966900000|2021-08-26 08:35:00|3095.83|3087.13|3096.38|3087.68|3097.4|3088.7|3095.83|3087.13|38
1629966910000|2021-08-26 08:35:10|3096.33|3087.63|3092.89|3084.19|3096.33|3087.63|3092.89|3084.19|39
1629966920000|2021-08-26 08:35:20|3092.8|3084.1|3091.58|3082.88|3092.8|3084.1|3091.47|3082.77|34
1629966930000|2021-08-26 08:35:30|3091.62|3082.92|3092.25|3083.55|3092.55|3083.85|3091.44|3082.74|36
1629966940000|2021-08-26 08:35:40|3092.18|3083.48|3093.14|3084.44|3093.14|3084.44|3091.72|3083.02|38
1629966950000|2021-08-26 08:35:50|3093.27|3084.57|3091.55|3082.85|3093.29|3084.59|3091.55|3082.85|34
1629966960000|2021-08-26 08:36:00|3091.56|3082.86|3091.32|3082.62|3091.56|3082.86|3091.3|3082.6|29
1629966970000|2021-08-26 08:36:10|3091.3|3082.6|3092.03|3083.33|3092.03|3083.33|3091.27|3082.57|22
1629966980000|2021-08-26 08:36:20|3092.11|3083.41|3094.24|3085.54|3094.24|3085.54|3092.11|3083.41|32
1629966990000|2021-08-26 08:36:30|3094.28|3085.58|3094.78|3086.08|3095.1|3086.4|3094.24|3085.54|24
1629967000000|2021-08-26 08:36:40|3094.55|3085.85|3093.27|3084.57|3094.55|3085.85|3092.87|3084.17|38
1629967010000|2021-08-26 08:36:50|3093.34|3084.64|3093.36|3084.66|3093.42|3084.72|3092.96|3084.26|38
1629967020000|2021-08-26 08:37:00|3093.35|3084.65|3094.12|3085.42|3094.12|3085.42|3092.65|3083.95|39
1629967030000|2021-08-26 08:37:10|3094.2|3085.5|3095.3|3086.6|3095.56|3086.86|3094.2|3085.5|39
1629967040000|2021-08-26 08:37:20|3095.44|3086.74|3096.79|3088.09|3097.3|3088.6|3095.3|3086.6|37
1629967050000|2021-08-26 08:37:30|3096.73|3088.03|3095.55|3086.85|3096.81|3088.11|3095.55|3086.85|31
1629967060000|2021-08-26 08:37:40|3095.56|3086.86|3095.56|3086.86|3095.66|3086.96|3095.4|3086.7|26
1629967070000|2021-08-26 08:37:50|3095.55|3086.85|3094.12|3085.42|3095.57|3086.87|3093.67|3084.97|37
1629967080000|2021-08-26 08:38:00|3094.2|3085.5|3094.19|3085.49|3095.27|3086.57|3093.74|3085.04|36
1629967090000|2021-08-26 08:38:10|3094.13|3085.43|3093.24|3084.54|3094.34|3085.64|3093.24|3084.54|31
1629967100000|2021-08-26 08:38:20|3093.08|3084.38|3093.56|3084.86|3093.85|3085.15|3092.86|3084.16|34
1629967110000|2021-08-26 08:38:30|3093.59|3084.89|3093.19|3084.49|3093.63|3084.93|3092.95|3084.25|35
1629967120000|2021-08-26 08:38:40|3093.22|3084.52|3094.26|3085.56|3094.51|3085.81|3093.18|3084.48|30
1629967130000|2021-08-26 08:38:50|3094.28|3085.58|3095.44|3086.74|3095.46|3086.76|3094.28|3085.58|33
1629967140000|2021-08-26 08:39:00|3095.46|3086.76|3096.12|3087.42|3096.22|3087.52|3095.38|3086.68|22
1629967150000|2021-08-26 08:39:10|3095.81|3087.11|3094.47|3085.77|3095.91|3087.21|3094.22|3085.52|35
1629967160000|2021-08-26 08:39:20|3094.39|3085.69|3095.65|3086.95|3095.82|3087.12|3093.62|3084.92|34
1629967170000|2021-08-26 08:39:30|3095.67|3086.97|3096.33|3087.63|3096.41|3087.71|3095.65|3086.95|26
1629967180000|2021-08-26 08:39:40|3096.34|3087.64|3097.09|3088.39|3097.28|3088.58|3096.2|3087.5|35
1629967190000|2021-08-26 08:39:50|3096.88|3088.18|3097.06|3088.36|3097.64|3088.94|3096.7|3088|33
1629967200000|2021-08-26 08:40:00|3097.05|3088.35|3096.63|3087.93|3097.33|3088.63|3096.41|3087.71|38
1629967210000|2021-08-26 08:40:10|3096.57|3087.87|3096.66|3087.96|3096.73|3088.03|3096.48|3087.78|35
1629967220000|2021-08-26 08:40:20|3096.67|3087.97|3097.76|3089.06|3097.76|3089.06|3096.58|3087.88|33
1629967230000|2021-08-26 08:40:30|3097.87|3089.17|3098.73|3090.03|3098.77|3090.07|3097.81|3089.11|28
1629967240000|2021-08-26 08:40:40|3099.42|3090.72|3100.89|3092.19|3100.92|3092.22|3099.35|3090.65|30
1629967250000|2021-08-26 08:40:50|3100.85|3092.15|3100.43|3091.73|3100.85|3092.15|3100.3|3091.6|29
1629967260000|2021-08-26 08:41:00|3100.42|3091.72|3100.55|3091.85|3100.55|3091.85|3100.42|3091.72|18
1629967270000|2021-08-26 08:41:10|3100.53|3091.83|3100.94|3092.24|3101.02|3092.32|3100.48|3091.78|27
1629967280000|2021-08-26 08:41:20|3101.36|3092.66|3101.77|3093.07|3101.8|3093.1|3101.32|3092.62|28
1629967290000|2021-08-26 08:41:30|3101.67|3092.97|3102.45|3093.75|3102.45|3093.75|3101.64|3092.94|20
1629967300000|2021-08-26 08:41:40|3102.52|3093.82|3102.51|3093.81|3102.54|3093.84|3102.29|3093.59|29
1629967310000|2021-08-26 08:41:50|3102.49|3093.79|3102.62|3093.92|3102.62|3093.92|3102.3|3093.6|34
1629967320000|2021-08-26 08:42:00|3102.5|3093.8|3103.98|3095.28|3104.17|3095.47|3102.5|3093.8|36
1629967330000|2021-08-26 08:42:10|3104.15|3095.45|3103.9|3095.2|3104.53|3095.83|3103.89|3095.19|35
1629967340000|2021-08-26 08:42:20|3104.3|3095.6|3105.45|3096.75|3106.07|3097.37|3104.22|3095.52|33
1629967350000|2021-08-26 08:42:30|3105.17|3096.47|3106.06|3097.36|3106.06|3097.36|3104.42|3095.72|31
1629967360000|2021-08-26 08:42:40|3106.07|3097.37|3105.85|3097.15|3106.07|3097.37|3105.64|3096.94|33
1629967370000|2021-08-26 08:42:50|3105.88|3097.18|3104.93|3096.23|3105.9|3097.2|3104.93|3096.23|29
1629967380000|2021-08-26 08:43:00|3104.9|3096.2|3106.25|3097.55|3106.25|3097.55|3104.44|3095.74|26
1629967390000|2021-08-26 08:43:10|3105.9|3097.2|3107.8|3099.1|3107.8|3099.1|3105.9|3097.2|28
1629967400000|2021-08-26 08:43:20|3107.76|3099.06|3106.97|3098.27|3107.76|3099.06|3106.57|3097.87|34
1629967410000|2021-08-26 08:43:30|3106.96|3098.26|3106.88|3098.18|3107.01|3098.31|3106.63|3097.93|32
1629967420000|2021-08-26 08:43:40|3106.81|3098.11|3106.93|3098.23|3107.05|3098.35|3106.67|3097.97|34
1629967430000|2021-08-26 08:43:50|3106.98|3098.28|3106.23|3097.53|3106.99|3098.29|3106.12|3097.42|36
1629967440000|2021-08-26 08:44:00|3106.21|3097.51|3106.82|3098.12|3107.05|3098.35|3106.11|3097.41|34
1629967450000|2021-08-26 08:44:10|3106.64|3097.94|3106.41|3097.71|3107.15|3098.45|3106.38|3097.68|38
1629967460000|2021-08-26 08:44:20|3106.39|3097.69|3108.01|3099.31|3108.56|3099.86|3106.37|3097.67|38
1629967470000|2021-08-26 08:44:30|3107.81|3099.11|3107.93|3099.23|3109.11|3100.41|3107.06|3098.36|34
1629967480000|2021-08-26 08:44:40|3107.79|3099.09|3106.53|3097.83|3107.81|3099.11|3106.53|3097.83|34
1629967490000|2021-08-26 08:44:50|3106.23|3097.53|3104.34|3095.64|3106.23|3097.53|3103.89|3095.19|37
1629967500000|2021-08-26 08:45:00|3104.28|3095.58|3102.38|3093.68|3104.34|3095.64|3102.38|3093.68|30
1629967510000|2021-08-26 08:45:10|3102.18|3093.48|3100.52|3091.82|3102.5|3093.8|3100.49|3091.79|37
1629967520000|2021-08-26 08:45:20|3100.5|3091.8|3099.89|3091.19|3100.57|3091.87|3099.85|3091.15|30
1629967530000|2021-08-26 08:45:30|3099.87|3091.17|3100.97|3092.27|3101|3092.3|3099.84|3091.14|30
1629967540000|2021-08-26 08:45:40|3100.99|3092.29|3101.68|3092.98|3101.74|3093.04|3100.99|3092.29|35
1629967550000|2021-08-26 08:45:50|3101.66|3092.96|3103.08|3094.38|3103.08|3094.38|3101.24|3092.54|36
1629967560000|2021-08-26 08:46:00|3103.18|3094.48|3100.28|3091.58|3103.29|3094.59|3100.28|3091.58|37
1629967570000|2021-08-26 08:46:10|3099.84|3091.14|3098.08|3089.38|3100.4|3091.7|3098.08|3089.38|39
1629967580000|2021-08-26 08:46:20|3097.88|3089.18|3099.67|3090.97|3100|3091.3|3097.85|3089.15|36
1629967590000|2021-08-26 08:46:30|3099.6|3090.9|3099.16|3090.46|3099.64|3090.94|3099.16|3090.46|34
1629967600000|2021-08-26 08:46:40|3099.06|3090.36|3099.54|3090.84|3099.65|3090.95|3099.06|3090.36|29
1629967610000|2021-08-26 08:46:50|3099.58|3090.88|3097.87|3089.17|3099.58|3090.88|3097.76|3089.06|34
1629967620000|2021-08-26 08:47:00|3098.07|3089.37|3097.26|3088.56|3098.48|3089.78|3097.26|3088.56|39
1629967630000|2021-08-26 08:47:10|3097.27|3088.57|3096.48|3087.78|3097.37|3088.67|3096.48|3087.78|40
1629967640000|2021-08-26 08:47:20|3096.45|3087.75|3095.42|3086.72|3096.83|3088.13|3095.34|3086.64|37
1629967650000|2021-08-26 08:47:30|3095.13|3086.43|3096.46|3087.76|3096.51|3087.81|3095.13|3086.43|37
1629967660000|2021-08-26 08:47:40|3096.36|3087.66|3096.55|3087.85|3096.56|3087.86|3096.36|3087.66|27
1629967670000|2021-08-26 08:47:50|3096.59|3087.89|3096.23|3087.53|3097.81|3089.11|3096.2|3087.5|35
1629967680000|2021-08-26 08:48:00|3096.24|3087.54|3095.4|3086.7|3096.24|3087.54|3095.36|3086.66|22
1629967690000|2021-08-26 08:48:10|3095.38|3086.68|3095.32|3086.62|3095.4|3086.7|3095.29|3086.59|19
1629967700000|2021-08-26 08:48:20|3095.29|3086.59|3096.18|3087.48|3096.18|3087.48|3095.07|3086.37|25
1629967710000|2021-08-26 08:48:30|3096.2|3087.5|3099.5|3090.8|3099.5|3090.8|3096.2|3087.5|35
1629967720000|2021-08-26 08:48:40|3099.52|3090.82|3098.53|3089.83|3100.06|3091.36|3098.53|3089.83|38
1629967730000|2021-08-26 08:48:50|3098.49|3089.79|3096.97|3088.27|3098.49|3089.79|3096.59|3087.89|37
1629967740000|2021-08-26 08:49:00|3097.03|3088.33|3096.78|3088.08|3097.14|3088.44|3095.96|3087.26|33
1629967750000|2021-08-26 08:49:10|3096.67|3087.97|3099.42|3090.72|3099.42|3090.72|3096.56|3087.86|32
1629967760000|2021-08-26 08:49:20|3099.44|3090.74|3099.65|3090.95|3100.29|3091.59|3099.28|3090.58|31
1629967770000|2021-08-26 08:49:30|3099.64|3090.94|3103.85|3095.15|3103.85|3095.15|3098.9|3090.2|34
1629967780000|2021-08-26 08:49:40|3104.03|3095.33|3104.59|3095.89|3104.89|3096.19|3104.03|3095.33|25
1629967790000|2021-08-26 08:49:50|3105.02|3096.32|3107.01|3098.31|3107.26|3098.56|3104.43|3095.73|35
1629967800000|2021-08-26 08:50:00|3106.9|3098.2|3107.07|3098.37|3107.41|3098.71|3106.13|3097.43|40
1629967810000|2021-08-26 08:50:10|3106.94|3098.24|3107.31|3098.61|3107.99|3099.29|3106.76|3098.06|39
1629967820000|2021-08-26 08:50:20|3107.37|3098.67|3108.67|3099.97|3108.7|3100|3107.25|3098.55|38
1629967830000|2021-08-26 08:50:30|3108.75|3100.05|3110.2|3101.5|3110.39|3101.69|3108.51|3099.81|34
1629967840000|2021-08-26 08:50:40|3110.12|3101.42|3110.39|3101.69|3110.45|3101.75|3109.98|3101.28|27
1629967850000|2021-08-26 08:50:50|3110.32|3101.62|3110.31|3101.61|3110.43|3101.73|3110.12|3101.42|26
1629967860000|2021-08-26 08:51:00|3110.18|3101.48|3108.91|3100.21|3110.18|3101.48|3108.91|3100.21|31
1629967870000|2021-08-26 08:51:10|3108.48|3099.78|3108.49|3099.79|3109.81|3101.11|3108.24|3099.54|40
1629967880000|2021-08-26 08:51:20|3108.78|3100.08|3109.8|3101.1|3110.11|3101.41|3108.78|3100.08|37
1629967890000|2021-08-26 08:51:30|3109.95|3101.25|3109.51|3100.81|3110|3101.3|3109.21|3100.51|38
1629967900000|2021-08-26 08:51:40|3109.47|3100.77|3109.35|3100.65|3109.47|3100.77|3107.65|3098.95|38
1629967910000|2021-08-26 08:51:50|3109.28|3100.58|3109.58|3100.88|3109.67|3100.97|3109.15|3100.45|16
1629967920000|2021-08-26 08:52:00|3109.57|3100.87|3109.66|3100.96|3109.66|3100.96|3108.44|3099.74|24
1629967930000|2021-08-26 08:52:10|3109.63|3100.93|3110.32|3101.62|3110.35|3101.65|3109.61|3100.91|23
1629967940000|2021-08-26 08:52:20|3110.34|3101.64|3110.93|3102.23|3111.44|3102.74|3110.17|3101.47|34
1629967950000|2021-08-26 08:52:30|3110.92|3102.22|3111.39|3102.69|3111.51|3102.81|3110.49|3101.79|29
1629967960000|2021-08-26 08:52:40|3111.4|3102.7|3111.25|3102.55|3111.63|3102.93|3110.99|3102.29|35
1629967970000|2021-08-26 08:52:50|3110.97|3102.27|3110|3101.3|3111.39|3102.69|3109.66|3100.96|38
1629967980000|2021-08-26 08:53:00|3109.81|3101.11|3108.47|3099.77|3110.04|3101.34|3108.47|3099.77|39
1629967990000|2021-08-26 08:53:10|3108.64|3099.94|3108.75|3100.05|3108.96|3100.26|3108.64|3099.94|32
1629968000000|2021-08-26 08:53:20|3108.93|3100.23|3110.09|3101.39|3110.62|3101.92|3108.85|3100.15|34
1629968010000|2021-08-26 08:53:30|3110.2|3101.5|3110.19|3101.49|3110.37|3101.67|3109.84|3101.14|33
1629968020000|2021-08-26 08:53:40|3110.1|3101.4|3109.96|3101.26|3110.58|3101.88|3109.95|3101.25|34
1629968030000|2021-08-26 08:53:50|3109.95|3101.25|3110.21|3101.51|3110.73|3102.03|3109.95|3101.25|34
1629968040000|2021-08-26 08:54:00|3110.35|3101.65|3110.67|3101.97|3110.86|3102.16|3110.17|3101.47|34
1629968050000|2021-08-26 08:54:10|3110.54|3101.84|3112.4|3103.7|3112.4|3103.7|3110.54|3101.84|35
1629968060000|2021-08-26 08:54:20|3112.49|3103.79|3112.85|3104.15|3112.85|3104.15|3112.14|3103.44|20
1629968070000|2021-08-26 08:54:30|3113.06|3104.36|3114.38|3105.68|3114.38|3105.68|3112.81|3104.11|28
1629968080000|2021-08-26 08:54:40|3114.26|3105.56|3113.87|3105.17|3114.26|3105.56|3113.72|3105.02|29
1629968090000|2021-08-26 08:54:50|3113.88|3105.18|3113.79|3105.09|3114.12|3105.42|3113.14|3104.44|32
1629968100000|2021-08-26 08:55:00|3113.78|3105.08|3112.03|3103.33|3114.36|3105.66|3111.97|3103.27|31
1629968110000|2021-08-26 08:55:10|3112.07|3103.37|3111.04|3102.34|3112.34|3103.64|3111.03|3102.33|31
1629968120000|2021-08-26 08:55:20|3111.05|3102.35|3110.47|3101.77|3111.1|3102.4|3110.36|3101.66|37
1629968130000|2021-08-26 08:55:30|3110.54|3101.84|3110.46|3101.76|3110.88|3102.18|3110.39|3101.69|31
1629968140000|2021-08-26 08:55:40|3110.49|3101.79|3110.52|3101.82|3110.72|3102.02|3110.49|3101.79|34
1629968150000|2021-08-26 08:55:50|3110.54|3101.84|3110.01|3101.31|3110.54|3101.84|3109.99|3101.29|35
1629968160000|2021-08-26 08:56:00|3110.05|3101.35|3109.43|3100.73|3110.05|3101.35|3109.42|3100.72|32
1629968170000|2021-08-26 08:56:10|3109.47|3100.77|3109.45|3100.75|3109.87|3101.17|3109.43|3100.73|34
1629968180000|2021-08-26 08:56:20|3109.55|3100.85|3108.23|3099.53|3109.65|3100.95|3108.23|3099.53|29
1629968190000|2021-08-26 08:56:30|3108.28|3099.58|3108.41|3099.71|3108.41|3099.71|3108.03|3099.33|29
1629968200000|2021-08-26 08:56:40|3108.2|3099.5|3108.78|3100.08|3108.81|3100.11|3108.15|3099.45|29
1629968210000|2021-08-26 08:56:50|3108.8|3100.1|3107.33|3098.63|3108.8|3100.1|3107.33|3098.63|27
1629968220000|2021-08-26 08:57:00|3107.2|3098.5|3107.02|3098.32|3107.6|3098.9|3106.87|3098.17|35
1629968230000|2021-08-26 08:57:10|3106.91|3098.21|3108.02|3099.32|3108.02|3099.32|3106.72|3098.02|34
1629968240000|2021-08-26 08:57:20|3108.03|3099.33|3107.31|3098.61|3108.03|3099.33|3107.3|3098.6|30
1629968250000|2021-08-26 08:57:30|3107.3|3098.6|3107.46|3098.76|3107.54|3098.84|3107.25|3098.55|32
1629968260000|2021-08-26 08:57:40|3107.75|3099.05|3108.12|3099.42|3108.83|3100.13|3107.75|3099.05|32
1629968270000|2021-08-26 08:57:50|3108.13|3099.43|3107.08|3098.38|3108.13|3099.43|3106.97|3098.27|27
1629968280000|2021-08-26 08:58:00|3107.26|3098.56|3105.92|3097.22|3107.26|3098.56|3105.92|3097.22|33
1629968290000|2021-08-26 08:58:10|3105.88|3097.18|3105.74|3097.04|3106.19|3097.49|3105.12|3096.42|36
1629968300000|2021-08-26 08:58:20|3105.76|3097.06|3105.47|3096.77|3105.96|3097.26|3105.25|3096.55|31
1629968310000|2021-08-26 08:58:30|3105.43|3096.73|3105.56|3096.86|3105.58|3096.88|3105.14|3096.44|33
1629968320000|2021-08-26 08:58:40|3105.58|3096.88|3105.93|3097.23|3106.76|3098.06|3105.58|3096.88|36
1629968330000|2021-08-26 08:58:50|3105.95|3097.25|3105.6|3096.9|3106.14|3097.44|3105.49|3096.79|34
1629968340000|2021-08-26 08:59:00|3105.62|3096.92|3105.56|3096.86|3105.74|3097.04|3105.38|3096.68|28
1629968350000|2021-08-26 08:59:10|3105.53|3096.83|3105.39|3096.69|3105.67|3096.97|3105.33|3096.63|29
1629968360000|2021-08-26 08:59:20|3105.4|3096.7|3105.4|3096.7|3105.67|3096.97|3105.37|3096.67|31
1629968370000|2021-08-26 08:59:30|3105.39|3096.69|3105.25|3096.55|3105.54|3096.84|3105.25|3096.55|19
1629968380000|2021-08-26 08:59:40|3105.34|3096.64|3105.29|3096.59|3105.87|3097.17|3104.7|3096|33
1629968390000|2021-08-26 08:59:50|3105.26|3096.56|3105.37|3096.67|3105.37|3096.67|3104.99|3096.29|36
1629968400000|2021-08-26 09:00:00|3105.66|3096.96|3105.78|3097.08|3105.98|3097.28|3105.52|3096.82|34
1629968410000|2021-08-26 09:00:10|3105.57|3096.87|3103.58|3094.88|3105.73|3097.03|3103.56|3094.86|36
1629968420000|2021-08-26 09:00:20|3103.51|3094.81|3103.09|3094.39|3103.51|3094.81|3102.99|3094.29|35
1629968430000|2021-08-26 09:00:30|3103.1|3094.4|3103.07|3094.37|3103.18|3094.48|3102.45|3093.75|40
1629968440000|2021-08-26 09:00:40|3103.45|3094.75|3103.03|3094.33|3104.16|3095.46|3103.03|3094.33|40
1629968450000|2021-08-26 09:00:50|3102.81|3094.11|3101.98|3093.28|3102.84|3094.14|3101.42|3092.72|38
1629968460000|2021-08-26 09:01:00|3101.64|3092.94|3101.19|3092.49|3102.14|3093.44|3101.17|3092.47|33
1629968470000|2021-08-26 09:01:10|3100.95|3092.25|3101.1|3092.4|3101.64|3092.94|3100.82|3092.12|32
1629968480000|2021-08-26 09:01:20|3101.05|3092.35|3100.97|3092.27|3101.12|3092.42|3100.9|3092.2|33
1629968490000|2021-08-26 09:01:30|3100.94|3092.24|3100.92|3092.22|3101.15|3092.45|3100.8|3092.1|29
1629968500000|2021-08-26 09:01:40|3100.82|3092.12|3101.35|3092.65|3102.8|3094.1|3100.82|3092.12|37
1629968510000|2021-08-26 09:01:50|3101.21|3092.51|3100.55|3091.85|3101.31|3092.61|3100.49|3091.79|34
1629968520000|2021-08-26 09:02:00|3100.49|3091.79|3102.53|3093.83|3102.53|3093.83|3100.49|3091.79|36
1629968530000|2021-08-26 09:02:10|3102.49|3093.79|3103.58|3094.88|3103.58|3094.88|3102.49|3093.79|34
1629968540000|2021-08-26 09:02:20|3103.31|3094.61|3105.94|3097.24|3105.94|3097.24|3103.25|3094.55|31
1629968550000|2021-08-26 09:02:30|3106.41|3097.71|3105.12|3096.42|3106.62|3097.92|3105.03|3096.33|36
1629968560000|2021-08-26 09:02:40|3105.09|3096.39|3105.27|3096.57|3105.28|3096.58|3105.02|3096.32|38
1629968570000|2021-08-26 09:02:50|3105.25|3096.55|3105.13|3096.43|3105.25|3096.55|3105.08|3096.38|25
1629968580000|2021-08-26 09:03:00|3105.17|3096.47|3106.55|3097.85|3106.75|3098.05|3105.15|3096.45|37
1629968590000|2021-08-26 09:03:10|3106.5|3097.8|3108.75|3100.05|3109.2|3100.5|3106.5|3097.8|34
1629968600000|2021-08-26 09:03:20|3108.84|3100.14|3111.3|3102.6|3111.78|3103.08|3108.7|3100|36
1629968610000|2021-08-26 09:03:30|3111.32|3102.62|3111.76|3103.06|3111.76|3103.06|3111.17|3102.47|33
1629968620000|2021-08-26 09:03:40|3111.67|3102.97|3112.24|3103.54|3112.24|3103.54|3111.1|3102.4|33
1629968630000|2021-08-26 09:03:50|3112.16|3103.46|3112.75|3104.05|3113.48|3104.78|3112.16|3103.46|28
1629968640000|2021-08-26 09:04:00|3112.78|3104.08|3109.53|3100.83|3112.83|3104.13|3109.02|3100.32|38
1629968650000|2021-08-26 09:04:10|3109.87|3101.17|3108.98|3100.28|3109.99|3101.29|3108.98|3100.28|32
1629968660000|2021-08-26 09:04:20|3108.97|3100.27|3109.15|3100.45|3109.15|3100.45|3107.83|3099.13|33
1629968670000|2021-08-26 09:04:30|3109.35|3100.65|3112.03|3103.33|3112.03|3103.33|3109.35|3100.65|39
1629968680000|2021-08-26 09:04:40|3112.11|3103.41|3113.15|3104.45|3113.29|3104.59|3111.93|3103.23|37
1629968690000|2021-08-26 09:04:50|3113.14|3104.44|3113.62|3104.92|3113.62|3104.92|3113.14|3104.44|32
1629968700000|2021-08-26 09:05:00|3114|3105.3|3112.51|3103.81|3114.63|3105.93|3112.51|3103.81|38
1629968710000|2021-08-26 09:05:10|3112.71|3104.01|3110.9|3102.2|3112.73|3104.03|3110.9|3102.2|35
1629968720000|2021-08-26 09:05:20|3110.97|3102.27|3109.91|3101.21|3110.97|3102.27|3109.91|3101.21|34
1629968730000|2021-08-26 09:05:30|3109.76|3101.06|3108.74|3100.04|3110.48|3101.78|3108.33|3099.63|37
1629968740000|2021-08-26 09:05:40|3108.67|3099.97|3106.71|3098.01|3108.67|3099.97|3106.51|3097.81|20
1629968750000|2021-08-26 09:05:50|3106.68|3097.98|3106.51|3097.81|3106.68|3097.98|3106.26|3097.56|11
1629968760000|2021-08-26 09:06:00|3105.88|3097.18|3104.84|3096.14|3105.88|3097.18|3104.77|3096.07|22
1629968770000|2021-08-26 09:06:10|3104.82|3096.12|3101.27|3092.57|3104.82|3096.12|3101.27|3092.57|30
1629968780000|2021-08-26 09:06:20|3101.16|3092.46|3099.86|3091.16|3101.16|3092.46|3099.86|3091.16|37
1629968790000|2021-08-26 09:06:30|3099.67|3090.97|3097.5|3088.8|3100.32|3091.62|3096.92|3088.22|37
1629968800000|2021-08-26 09:06:40|3097.99|3089.29|3097.11|3088.41|3098|3089.3|3096.53|3087.83|36
1629968810000|2021-08-26 09:06:50|3097.13|3088.43|3096.86|3088.16|3097.43|3088.73|3096.86|3088.16|38
1629968820000|2021-08-26 09:07:00|3097.1|3088.4|3096.81|3088.11|3097.73|3089.03|3096.73|3088.03|40
1629968830000|2021-08-26 09:07:10|3096.57|3087.87|3097.16|3088.46|3097.16|3088.46|3096.35|3087.65|33
1629968840000|2021-08-26 09:07:20|3097.34|3088.64|3096.66|3087.96|3097.34|3088.64|3096.58|3087.88|27
1629968850000|2021-08-26 09:07:30|3096.83|3088.13|3096.89|3088.19|3096.91|3088.21|3096.74|3088.04|21
1629968860000|2021-08-26 09:07:40|3096.91|3088.21|3096.71|3088.01|3097.66|3088.96|3096.71|3088.01|34
1629968870000|2021-08-26 09:07:50|3096.84|3088.14|3096.11|3087.41|3096.87|3088.17|3096.03|3087.33|33
1629968880000|2021-08-26 09:08:00|3096.08|3087.38|3097.26|3088.56|3097.26|3088.56|3095.86|3087.16|26
1629968890000|2021-08-26 09:08:10|3097.27|3088.57|3096.68|3087.98|3097.56|3088.86|3096.39|3087.69|34
1629968900000|2021-08-26 09:08:20|3096.66|3087.96|3096.78|3088.08|3097.02|3088.32|3096.45|3087.75|33
1629968910000|2021-08-26 09:08:30|3096.83|3088.13|3096.07|3087.37|3096.83|3088.13|3096.07|3087.37|34
1629968920000|2021-08-26 09:08:40|3096.08|3087.38|3096.37|3087.67|3096.37|3087.67|3096.02|3087.32|34
1629968930000|2021-08-26 09:08:50|3096.39|3087.69|3095.43|3086.73|3096.39|3087.69|3094.96|3086.26|35
1629968940000|2021-08-26 09:09:00|3095.41|3086.71|3096.05|3087.35|3096.31|3087.61|3095.3|3086.6|37
1629968950000|2021-08-26 09:09:10|3096.29|3087.59|3097.52|3088.82|3097.8|3089.1|3096.04|3087.34|35
1629968960000|2021-08-26 09:09:20|3097.63|3088.93|3095.05|3086.35|3097.82|3089.12|3094.95|3086.25|37
1629968970000|2021-08-26 09:09:30|3095.18|3086.48|3095.68|3086.98|3095.83|3087.13|3095.01|3086.31|35
1629968980000|2021-08-26 09:09:40|3095.53|3086.83|3095.81|3087.11|3095.88|3087.18|3095.3|3086.6|35
1629968990000|2021-08-26 09:09:50|3095.83|3087.13|3096.91|3088.21|3096.91|3088.21|3095.83|3087.13|36
1629969000000|2021-08-26 09:10:00|3096.92|3088.22|3097.4|3088.7|3097.5|3088.8|3096.31|3087.61|38
1629969010000|2021-08-26 09:10:10|3097.41|3088.71|3097.51|3088.81|3097.62|3088.92|3097.26|3088.56|34
1629969020000|2021-08-26 09:10:20|3097.55|3088.85|3098.16|3089.46|3098.28|3089.58|3097.39|3088.69|31
1629969030000|2021-08-26 09:10:30|3098.23|3089.53|3096.4|3087.7|3098.43|3089.73|3096.3|3087.6|37
1629969040000|2021-08-26 09:10:40|3096.47|3087.77|3095.43|3086.73|3096.47|3087.77|3095.43|3086.73|37
1629969050000|2021-08-26 09:10:50|3095.46|3086.76|3095.39|3086.69|3095.46|3086.76|3095.35|3086.65|23
1629969060000|2021-08-26 09:11:00|3095.35|3086.65|3095.85|3087.15|3095.95|3087.25|3095.1|3086.4|29
1629969070000|2021-08-26 09:11:10|3095.96|3087.26|3095.17|3086.47|3095.99|3087.29|3095.01|3086.31|36
1629969080000|2021-08-26 09:11:20|3095.11|3086.41|3095.15|3086.45|3095.19|3086.49|3094.97|3086.27|27
1629969090000|2021-08-26 09:11:30|3095.08|3086.38|3095.11|3086.41|3095.52|3086.82|3095.08|3086.38|30
1629969100000|2021-08-26 09:11:40|3095.05|3086.35|3094.07|3085.37|3095.16|3086.46|3094.07|3085.37|27
1629969110000|2021-08-26 09:11:50|3094.05|3085.35|3094.08|3085.38|3094.41|3085.71|3093.98|3085.28|33
1629969120000|2021-08-26 09:12:00|3094.05|3085.35|3094.07|3085.37|3094.08|3085.38|3093.65|3084.95|36
1629969130000|2021-08-26 09:12:10|3094.03|3085.33|3093.68|3084.98|3094.79|3086.09|3093.61|3084.91|33
1629969140000|2021-08-26 09:12:20|3093.58|3084.88|3094.68|3085.98|3094.68|3085.98|3093.41|3084.71|35
1629969150000|2021-08-26 09:12:30|3094.61|3085.91|3094.13|3085.43|3094.82|3086.12|3094.04|3085.34|33
1629969160000|2021-08-26 09:12:40|3094.09|3085.39|3094|3085.3|3094.09|3085.39|3093.84|3085.14|15
1629969170000|2021-08-26 09:12:50|3094.06|3085.36|3093.89|3085.19|3094.33|3085.63|3093.89|3085.19|37
1629969180000|2021-08-26 09:13:00|3094.19|3085.49|3093.56|3084.86|3094.19|3085.49|3093.3|3084.6|23
1629969190000|2021-08-26 09:13:10|3093.6|3084.9|3093.71|3085.01|3093.99|3085.29|3093.38|3084.68|22
1629969200000|2021-08-26 09:13:20|3093.72|3085.02|3094.24|3085.54|3094.25|3085.55|3093.7|3085|18
1629969210000|2021-08-26 09:13:30|3094.25|3085.55|3093.4|3084.7|3094.29|3085.59|3093.4|3084.7|31
1629969220000|2021-08-26 09:13:40|3093.38|3084.68|3093.09|3084.39|3093.42|3084.72|3093.02|3084.32|29
1629969230000|2021-08-26 09:13:50|3093.04|3084.34|3093.08|3084.38|3093.62|3084.92|3093.04|3084.34|31
1629969240000|2021-08-26 09:14:00|3093.07|3084.37|3093.12|3084.42|3093.51|3084.81|3093.07|3084.37|29
1629969250000|2021-08-26 09:14:10|3093.13|3084.43|3095.37|3086.67|3095.48|3086.78|3093.07|3084.37|32
1629969260000|2021-08-26 09:14:20|3095.44|3086.74|3093.42|3084.72|3095.57|3086.87|3093.42|3084.72|36
1629969270000|2021-08-26 09:14:30|3093.36|3084.66|3094.29|3085.59|3094.29|3085.59|3092.11|3083.41|39
1629969280000|2021-08-26 09:14:40|3093.97|3085.27|3095.03|3086.33|3095.03|3086.33|3093.76|3085.06|37
1629969290000|2021-08-26 09:14:50|3095.05|3086.35|3097.59|3088.89|3097.59|3088.89|3095.05|3086.35|36
1629969300000|2021-08-26 09:15:00|3097.6|3088.9|3096.51|3087.81|3097.6|3088.9|3096.09|3087.39|32
1629969310000|2021-08-26 09:15:10|3096.5|3087.8|3096.95|3088.25|3096.95|3088.25|3096.5|3087.8|31
1629969320000|2021-08-26 09:15:20|3096.97|3088.27|3100|3091.3|3100.46|3091.76|3096.97|3088.27|35
1629969330000|2021-08-26 09:15:30|3100.06|3091.36|3099.98|3091.28|3100.37|3091.67|3099.31|3090.61|37
1629969340000|2021-08-26 09:15:40|3099.96|3091.26|3099.89|3091.19|3100.05|3091.35|3099.87|3091.17|27
1629969350000|2021-08-26 09:15:50|3099.86|3091.16|3100.14|3091.44|3100.2|3091.5|3099.81|3091.11|30
1629969360000|2021-08-26 09:16:00|3100.12|3091.42|3100.75|3092.05|3101.05|3092.35|3099.95|3091.25|39
1629969370000|2021-08-26 09:16:10|3100.68|3091.98|3100.05|3091.35|3101.04|3092.34|3100.05|3091.35|31
1629969380000|2021-08-26 09:16:20|3099.95|3091.25|3096.48|3087.78|3099.97|3091.27|3096.29|3087.59|37
1629969390000|2021-08-26 09:16:30|3096.5|3087.8|3094.53|3085.83|3096.5|3087.8|3094.53|3085.83|32
1629969400000|2021-08-26 09:16:40|3094.54|3085.84|3094.48|3085.78|3094.58|3085.88|3094.46|3085.76|30
1629969410000|2021-08-26 09:16:50|3094.47|3085.77|3099.27|3090.57|3099.56|3090.86|3094.47|3085.77|38
1629969420000|2021-08-26 09:17:00|3099.09|3090.39|3100.27|3091.57|3100.49|3091.79|3099.09|3090.39|32
1629969430000|2021-08-26 09:17:10|3100.35|3091.65|3100.27|3091.57|3100.37|3091.67|3099.4|3090.7|28
1629969440000|2021-08-26 09:17:20|3100.39|3091.69|3102.2|3093.5|3102.2|3093.5|3100.27|3091.57|13
1629969450000|2021-08-26 09:17:30|3102.22|3093.52|3102.84|3094.14|3103.22|3094.52|3102.18|3093.48|29
1629969460000|2021-08-26 09:17:40|3102.85|3094.15|3103.25|3094.55|3103.25|3094.55|3102.71|3094.01|34
1629969470000|2021-08-26 09:17:50|3103.31|3094.61|3103.07|3094.37|3103.31|3094.61|3102.17|3093.47|37
1629969480000|2021-08-26 09:18:00|3103.13|3094.43|3101.94|3093.24|3103.19|3094.49|3101.87|3093.17|34
1629969490000|2021-08-26 09:18:10|3101.99|3093.29|3102.06|3093.36|3102.29|3093.59|3101.91|3093.21|36
1629969500000|2021-08-26 09:18:20|3102.18|3093.48|3102.85|3094.15|3102.85|3094.15|3102.01|3093.31|35
1629969510000|2021-08-26 09:18:30|3102.83|3094.13|3103.68|3094.98|3103.92|3095.22|3102.83|3094.13|37
1629969520000|2021-08-26 09:18:40|3103.61|3094.91|3104.23|3095.53|3104.23|3095.53|3103.26|3094.56|35
1629969530000|2021-08-26 09:18:50|3104.3|3095.6|3104.31|3095.61|3104.44|3095.74|3103.95|3095.25|35
1629969540000|2021-08-26 09:19:00|3104.3|3095.6|3102.71|3094.01|3104.33|3095.63|3102.69|3093.99|35
1629969550000|2021-08-26 09:19:10|3102.67|3093.97|3105.8|3097.1|3105.8|3097.1|3102.66|3093.96|39
1629969560000|2021-08-26 09:19:20|3105.28|3096.58|3106.4|3097.7|3106.66|3097.96|3105.28|3096.58|37
1629969570000|2021-08-26 09:19:30|3106.94|3098.24|3107.27|3098.57|3107.87|3099.17|3106.39|3097.69|35
1629969580000|2021-08-26 09:19:40|3107.25|3098.55|3107.1|3098.4|3108.18|3099.48|3107.02|3098.32|36
1629969590000|2021-08-26 09:19:50|3107.49|3098.79|3106.98|3098.28|3108.12|3099.42|3106.98|3098.28|38
1629969600000|2021-08-26 09:20:00|3107|3098.3|3105.51|3096.81|3107.1|3098.4|3105.42|3096.72|37
1629969610000|2021-08-26 09:20:10|3105.5|3096.8|3104.33|3095.63|3105.63|3096.93|3103.77|3095.07|38
1629969620000|2021-08-26 09:20:20|3104.26|3095.56|3102.3|3093.6|3104.26|3095.56|3102.28|3093.58|39
1629969630000|2021-08-26 09:20:30|3102.28|3093.58|3101.66|3092.96|3102.37|3093.67|3101.53|3092.83|32
1629969640000|2021-08-26 09:20:40|3101.83|3093.13|3101.78|3093.08|3101.89|3093.19|3101.62|3092.92|33
1629969650000|2021-08-26 09:20:50|3101.76|3093.06|3101.63|3092.93|3101.86|3093.16|3101.61|3092.91|21
1629969660000|2021-08-26 09:21:00|3101.61|3092.91|3102.16|3093.46|3102.26|3093.56|3100.78|3092.08|32
1629969670000|2021-08-26 09:21:10|3102.19|3093.49|3100.41|3091.71|3102.19|3093.49|3100.41|3091.71|35
1629969680000|2021-08-26 09:21:20|3100.09|3091.39|3099.6|3090.9|3100.09|3091.39|3099.19|3090.49|38
1629969690000|2021-08-26 09:21:30|3099.61|3090.91|3100.4|3091.7|3100.48|3091.78|3099.46|3090.76|40
1629969700000|2021-08-26 09:21:40|3100.41|3091.71|3101.34|3092.64|3101.65|3092.95|3100.36|3091.66|38
1629969710000|2021-08-26 09:21:50|3101.27|3092.57|3100.12|3091.42|3101.38|3092.68|3100.12|3091.42|33
1629969720000|2021-08-26 09:22:00|3100.07|3091.37|3099.26|3090.56|3100.15|3091.45|3099.14|3090.44|31
1629969730000|2021-08-26 09:22:10|3099.28|3090.58|3100.85|3092.15|3100.85|3092.15|3098.73|3090.03|37
1629969740000|2021-08-26 09:22:20|3100.72|3092.02|3102.01|3093.31|3102.47|3093.77|3100.6|3091.9|37
1629969750000|2021-08-26 09:22:30|3101.93|3093.23|3102.33|3093.63|3102.35|3093.65|3101.87|3093.17|34
1629969760000|2021-08-26 09:22:40|3102.44|3093.74|3103.14|3094.44|3103.71|3095.01|3102.44|3093.74|36
1629969770000|2021-08-26 09:22:50|3103.77|3095.07|3103.97|3095.27|3104.19|3095.49|3103.1|3094.4|37
1629969780000|2021-08-26 09:23:00|3104.16|3095.46|3103.68|3094.98|3104.16|3095.46|3103.22|3094.52|33
1629969790000|2021-08-26 09:23:10|3103.67|3094.97|3105.61|3096.91|3105.64|3096.94|3103.63|3094.93|36
1629969800000|2021-08-26 09:23:20|3105.53|3096.83|3105.75|3097.05|3105.93|3097.23|3105.32|3096.62|37
1629969810000|2021-08-26 09:23:30|3105.66|3096.96|3105|3096.3|3105.75|3097.05|3104.68|3095.98|29
1629969820000|2021-08-26 09:23:40|3104.95|3096.25|3103.45|3094.75|3105.01|3096.31|3103.33|3094.63|34
1629969830000|2021-08-26 09:23:50|3103.43|3094.73|3103.41|3094.71|3103.46|3094.76|3103.26|3094.56|34
1629969840000|2021-08-26 09:24:00|3103.34|3094.64|3102.11|3093.41|3103.35|3094.65|3101.97|3093.27|36
1629969850000|2021-08-26 09:24:10|3102.05|3093.35|3103.83|3095.13|3104.85|3096.15|3101.95|3093.25|38
1629969860000|2021-08-26 09:24:20|3104.04|3095.34|3102.78|3094.08|3104.09|3095.39|3102.37|3093.67|38
1629969870000|2021-08-26 09:24:30|3102.85|3094.15|3102.9|3094.2|3102.91|3094.21|3102.62|3093.92|38
1629969880000|2021-08-26 09:24:40|3102.92|3094.22|3104.64|3095.94|3104.9|3096.2|3102.89|3094.19|38
1629969890000|2021-08-26 09:24:50|3104.79|3096.09|3105.09|3096.39|3105.09|3096.39|3104.61|3095.91|29
1629969900000|2021-08-26 09:25:00|3105.1|3096.4|3106.24|3097.54|3106.31|3097.61|3104.6|3095.9|29
1629969910000|2021-08-26 09:25:10|3106.26|3097.56|3107.59|3098.89|3107.63|3098.93|3106.21|3097.51|27
1629969920000|2021-08-26 09:25:20|3107.52|3098.82|3107.42|3098.72|3107.6|3098.9|3107.37|3098.67|26
1629969930000|2021-08-26 09:25:30|3107.32|3098.62|3108.16|3099.46|3108.31|3099.61|3107.32|3098.62|26
1629969940000|2021-08-26 09:25:40|3108.14|3099.44|3106.45|3097.75|3108.14|3099.44|3106.41|3097.71|28
1629969950000|2021-08-26 09:25:50|3106.4|3097.7|3108.25|3099.55|3108.32|3099.62|3106.36|3097.66|30
1629969960000|2021-08-26 09:26:00|3107.97|3099.27|3107.46|3098.76|3108.52|3099.82|3106.74|3098.04|36
1629969970000|2021-08-26 09:26:10|3107.48|3098.78|3106.68|3097.98|3107.63|3098.93|3106.43|3097.73|37
1629969980000|2021-08-26 09:26:20|3106.79|3098.09|3106.82|3098.12|3107.07|3098.37|3106.79|3098.09|31
1629969990000|2021-08-26 09:26:30|3106.65|3097.95|3106.43|3097.73|3106.65|3097.95|3105.77|3097.07|21
1629970000000|2021-08-26 09:26:40|3106.39|3097.69|3107.63|3098.93|3107.64|3098.94|3106.39|3097.69|27
1629970010000|2021-08-26 09:26:50|3107.47|3098.77|3107.41|3098.71|3107.6|3098.9|3107.09|3098.39|31
1629970020000|2021-08-26 09:27:00|3107.42|3098.72|3107.12|3098.42|3107.48|3098.78|3107.12|3098.42|20
1629970030000|2021-08-26 09:27:10|3107.13|3098.43|3106.4|3097.7|3107.13|3098.43|3106.14|3097.44|28
1629970040000|2021-08-26 09:27:20|3106.5|3097.8|3107|3098.3|3107.2|3098.5|3106.2|3097.5|36
1629970050000|2021-08-26 09:27:30|3107.03|3098.33|3107.81|3099.11|3107.91|3099.21|3107.03|3098.33|33
1629970060000|2021-08-26 09:27:40|3107.78|3099.08|3108.09|3099.39|3108.31|3099.61|3107.61|3098.91|29
1629970070000|2021-08-26 09:27:50|3108.07|3099.37|3108.61|3099.91|3108.62|3099.92|3107.9|3099.2|11
1629970080000|2021-08-26 09:28:00|3108.59|3099.89|3108.89|3100.19|3108.89|3100.19|3108.39|3099.69|30
1629970090000|2021-08-26 09:28:10|3108.88|3100.18|3108.77|3100.07|3109.34|3100.64|3108.61|3099.91|34
1629970100000|2021-08-26 09:28:20|3108.78|3100.08|3109.03|3100.33|3109.03|3100.33|3108.64|3099.94|26
1629970110000|2021-08-26 09:28:30|3109.09|3100.39|3108.86|3100.16|3109.18|3100.48|3108.86|3100.16|32
1629970120000|2021-08-26 09:28:40|3108.78|3100.08|3109.99|3101.29|3110.27|3101.57|3108.76|3100.06|35
1629970130000|2021-08-26 09:28:50|3110.02|3101.32|3108.29|3099.59|3110.49|3101.79|3108.29|3099.59|39
1629970140000|2021-08-26 09:29:00|3108.1|3099.4|3110.54|3101.84|3110.54|3101.84|3107.89|3099.19|39
1629970150000|2021-08-26 09:29:10|3110.55|3101.85|3110.35|3101.65|3110.66|3101.96|3110.35|3101.65|34
1629970160000|2021-08-26 09:29:20|3110.18|3101.48|3110.2|3101.5|3110.2|3101.5|3109.99|3101.29|34
1629970170000|2021-08-26 09:29:30|3110.19|3101.49|3110.29|3101.59|3110.46|3101.76|3110.19|3101.49|25
1629970180000|2021-08-26 09:29:40|3110.25|3101.55|3110.68|3101.98|3110.69|3101.99|3110.1|3101.4|24
1629970190000|2021-08-26 09:29:50|3110.55|3101.85|3110.49|3101.79|3110.7|3102|3110.19|3101.49|18
1629970200000|2021-08-26 09:30:00|3110.41|3101.71|3108.73|3100.03|3110.41|3101.71|3108.7|3100|38
1629970210000|2021-08-26 09:30:10|3108.72|3100.02|3107.08|3098.38|3108.72|3100.02|3106.88|3098.18|32
1629970220000|2021-08-26 09:30:20|3107.09|3098.39|3106.34|3097.64|3107.16|3098.46|3106.24|3097.54|38
1629970230000|2021-08-26 09:30:30|3106.29|3097.59|3106.32|3097.62|3106.4|3097.7|3105.62|3096.92|37
1629970240000|2021-08-26 09:30:40|3106.33|3097.63|3106.11|3097.41|3106.44|3097.74|3106.07|3097.37|33
1629970250000|2021-08-26 09:30:50|3106.12|3097.42|3106.09|3097.39|3106.12|3097.42|3105.71|3097.01|36
1629970260000|2021-08-26 09:31:00|3106.02|3097.32|3105.88|3097.18|3106.12|3097.42|3105.77|3097.07|32
1629970270000|2021-08-26 09:31:10|3105.9|3097.2|3104.8|3096.1|3105.92|3097.22|3104.8|3096.1|36
1629970280000|2021-08-26 09:31:20|3104.85|3096.15|3106.05|3097.35|3106.22|3097.52|3104.85|3096.15|25
1629970290000|2021-08-26 09:31:30|3106.01|3097.31|3107.84|3099.14|3108.03|3099.33|3106.01|3097.31|23
1629970300000|2021-08-26 09:31:40|3107.94|3099.24|3108.38|3099.68|3108.43|3099.73|3107.94|3099.24|11
1629970310000|2021-08-26 09:31:50|3108.4|3099.7|3108.38|3099.68|3108.49|3099.79|3108.32|3099.62|15
1629970320000|2021-08-26 09:32:00|3108.61|3099.91|3106.11|3097.41|3108.83|3100.13|3105.51|3096.81|21
1629970330000|2021-08-26 09:32:10|3106.09|3097.39|3103.76|3095.06|3106.09|3097.39|3103.5|3094.8|29
1629970340000|2021-08-26 09:32:20|3103.56|3094.86|3102.62|3093.92|3103.77|3095.07|3102.15|3093.45|36
1629970350000|2021-08-26 09:32:30|3102.71|3094.01|3102.14|3093.44|3102.83|3094.13|3101.75|3093.05|33
1629970360000|2021-08-26 09:32:40|3102.06|3093.36|3101.9|3093.2|3102.28|3093.58|3101.29|3092.59|35
1629970370000|2021-08-26 09:32:50|3101.96|3093.26|3101.72|3093.02|3102.34|3093.64|3101.43|3092.73|28
1629970380000|2021-08-26 09:33:00|3101.81|3093.11|3100.91|3092.21|3102.4|3093.7|3100.91|3092.21|38
1629970390000|2021-08-26 09:33:10|3101.17|3092.47|3101|3092.3|3102.09|3093.39|3100.97|3092.27|36
1629970400000|2021-08-26 09:33:20|3101.08|3092.38|3100.34|3091.64|3101.08|3092.38|3100.34|3091.64|26
1629970410000|2021-08-26 09:33:30|3100.19|3091.49|3100.53|3091.83|3100.94|3092.24|3100.19|3091.49|36
1629970420000|2021-08-26 09:33:40|3100.47|3091.77|3101.04|3092.34|3101.19|3092.49|3100.32|3091.62|38
1629970430000|2021-08-26 09:33:50|3101.03|3092.33|3101.03|3092.33|3101.16|3092.46|3100.92|3092.22|31
1629970440000|2021-08-26 09:34:00|3100.95|3092.25|3102.88|3094.18|3102.94|3094.24|3100.95|3092.25|28
1629970450000|2021-08-26 09:34:10|3102.85|3094.15|3103.36|3094.66|3103.36|3094.66|3102.58|3093.88|36
1629970460000|2021-08-26 09:34:20|3103.69|3094.99|3104.13|3095.43|3104.28|3095.58|3103.69|3094.99|34
1629970470000|2021-08-26 09:34:30|3104.16|3095.46|3106.37|3097.67|3106.51|3097.81|3103.75|3095.05|35
1629970480000|2021-08-26 09:34:40|3106.32|3097.62|3105.89|3097.19|3106.35|3097.65|3105.61|3096.91|36
1629970490000|2021-08-26 09:34:50|3105.9|3097.2|3106.66|3097.96|3106.71|3098.01|3105.77|3097.07|35
1629970500000|2021-08-26 09:35:00|3106.64|3097.94|3106.42|3097.72|3106.71|3098.01|3106.38|3097.68|33
1629970510000|2021-08-26 09:35:10|3106.4|3097.7|3106.74|3098.04|3106.81|3098.11|3106.06|3097.36|25
1629970520000|2021-08-26 09:35:20|3106.73|3098.03|3106.44|3097.74|3106.73|3098.03|3106.41|3097.71|15
1629970530000|2021-08-26 09:35:30|3106.47|3097.77|3106.43|3097.73|3106.52|3097.82|3106.43|3097.73|14
1629970540000|2021-08-26 09:35:40|3106.44|3097.74|3106.4|3097.7|3106.44|3097.74|3106.4|3097.7|7
1629970550000|2021-08-26 09:35:50|3106.41|3097.71|3108.37|3099.67|3108.37|3099.67|3106.4|3097.7|25
1629970560000|2021-08-26 09:36:00|3108.35|3099.65|3106.26|3097.56|3108.35|3099.65|3106.24|3097.54|36
1629970570000|2021-08-26 09:36:10|3106.27|3097.57|3106.44|3097.74|3106.59|3097.89|3106.13|3097.43|36
1629970580000|2021-08-26 09:36:20|3106.51|3097.81|3104.71|3096.01|3106.51|3097.81|3104.71|3096.01|37
1629970590000|2021-08-26 09:36:30|3104.74|3096.04|3104.64|3095.94|3104.74|3096.04|3104.32|3095.62|33
1629970600000|2021-08-26 09:36:40|3104.6|3095.9|3105.55|3096.85|3105.56|3096.86|3104.45|3095.75|28
1629970610000|2021-08-26 09:36:50|3105.56|3096.86|3104.27|3095.57|3105.56|3096.86|3104.27|3095.57|23
1629970620000|2021-08-26 09:37:00|3104.35|3095.65|3105.86|3097.16|3105.86|3097.16|3104.35|3095.65|32
1629970630000|2021-08-26 09:37:10|3105.97|3097.27|3107.41|3098.71|3107.54|3098.84|3105.97|3097.27|19
1629970640000|2021-08-26 09:37:20|3107.44|3098.74|3108.35|3099.65|3108.35|3099.65|3107.07|3098.37|36
1629970650000|2021-08-26 09:37:30|3108.38|3099.68|3109.27|3100.57|3109.63|3100.93|3108.13|3099.43|37
1629970660000|2021-08-26 09:37:40|3109.45|3100.75|3109.18|3100.48|3109.54|3100.84|3109.04|3100.34|35
1629970670000|2021-08-26 09:37:50|3109.46|3100.76|3109.68|3100.98|3109.79|3101.09|3109|3100.3|37
1629970680000|2021-08-26 09:38:00|3109.4|3100.7|3107.35|3098.65|3109.4|3100.7|3107.18|3098.48|37
1629970690000|2021-08-26 09:38:10|3107.4|3098.7|3107.42|3098.72|3107.6|3098.9|3107.32|3098.62|34
1629970700000|2021-08-26 09:38:20|3107.46|3098.76|3107.19|3098.49|3107.58|3098.88|3107.03|3098.33|29
1629970710000|2021-08-26 09:38:30|3107.18|3098.48|3102.03|3093.33|3108.15|3099.45|3102.03|3093.33|28
1629970720000|2021-08-26 09:38:40|3101.74|3093.04|3100.38|3091.68|3101.74|3093.04|3100.15|3091.45|25
1629970730000|2021-08-26 09:38:50|3100.41|3091.71|3102.83|3094.13|3102.84|3094.14|3100.41|3091.71|21
1629970740000|2021-08-26 09:39:00|3102.8|3094.1|3105.1|3096.4|3105.16|3096.46|3102.8|3094.1|36
1629970750000|2021-08-26 09:39:10|3104.88|3096.18|3102.28|3093.58|3104.89|3096.19|3102.22|3093.52|33
1629970760000|2021-08-26 09:39:20|3102.27|3093.57|3101.91|3093.21|3103.2|3094.5|3100.51|3091.81|38
1629970770000|2021-08-26 09:39:30|3101.92|3093.22|3102.08|3093.38|3102.96|3094.26|3101.92|3093.22|38
1629970780000|2021-08-26 09:39:40|3102.07|3093.37|3101.99|3093.29|3102.2|3093.5|3101.94|3093.24|36
1629970790000|2021-08-26 09:39:50|3102.06|3093.36|3102.09|3093.39|3102.22|3093.52|3101.98|3093.28|31
1629970800000|2021-08-26 09:40:00|3102.05|3093.35|3100.92|3092.22|3102.29|3093.59|3100.83|3092.13|34
1629970810000|2021-08-26 09:40:10|3100.94|3092.24|3101.01|3092.31|3101.13|3092.43|3100.91|3092.21|34
1629970820000|2021-08-26 09:40:20|3101.04|3092.34|3101.25|3092.55|3101.88|3093.18|3100.78|3092.08|38
1629970830000|2021-08-26 09:40:30|3101.05|3092.35|3102.33|3093.63|3102.33|3093.63|3100.93|3092.23|36
1629970840000|2021-08-26 09:40:40|3102.47|3093.77|3102.94|3094.24|3102.94|3094.24|3102.47|3093.77|39
1629970850000|2021-08-26 09:40:50|3103.25|3094.55|3103.09|3094.39|3104.05|3095.35|3103.09|3094.39|37
1629970860000|2021-08-26 09:41:00|3103.15|3094.45|3102.51|3093.81|3103.28|3094.58|3102.48|3093.78|34
1629970870000|2021-08-26 09:41:10|3102.5|3093.8|3102.28|3093.58|3102.7|3094|3101.76|3093.06|37
1629970880000|2021-08-26 09:41:20|3102.33|3093.63|3102.01|3093.31|3102.45|3093.75|3101.96|3093.26|39
1629970890000|2021-08-26 09:41:30|3101.99|3093.29|3101.21|3092.51|3102|3093.3|3101.03|3092.33|38
1629970900000|2021-08-26 09:41:40|3101.15|3092.45|3101.11|3092.41|3101.44|3092.74|3101.11|3092.41|35
1629970910000|2021-08-26 09:41:50|3101.34|3092.64|3101.28|3092.58|3101.37|3092.67|3101.11|3092.41|38
1629970920000|2021-08-26 09:42:00|3101.37|3092.67|3101.52|3092.82|3101.52|3092.82|3100.75|3092.05|37
1629970930000|2021-08-26 09:42:10|3101.49|3092.79|3101.33|3092.63|3101.56|3092.86|3101.33|3092.63|16
1629970940000|2021-08-26 09:42:20|3101.32|3092.62|3101.36|3092.66|3101.37|3092.67|3101.26|3092.56|22
1629970950000|2021-08-26 09:42:30|3101.29|3092.59|3101.24|3092.54|3101.31|3092.61|3101.15|3092.45|18
1629970960000|2021-08-26 09:42:40|3101.34|3092.64|3101.43|3092.73|3101.43|3092.73|3101.1|3092.4|20
1629970970000|2021-08-26 09:42:50|3101.27|3092.57|3100.94|3092.24|3101.43|3092.73|3100.92|3092.22|19
1629970980000|2021-08-26 09:43:00|3100.91|3092.21|3100.84|3092.14|3100.93|3092.23|3100.8|3092.1|27
1629970990000|2021-08-26 09:43:10|3100.81|3092.11|3100.86|3092.16|3101.05|3092.35|3100.81|3092.11|35
1629971000000|2021-08-26 09:43:20|3100.83|3092.13|3100.9|3092.2|3100.97|3092.27|3100.73|3092.03|29
1629971010000|2021-08-26 09:43:30|3100.92|3092.22|3101.58|3092.88|3102|3093.3|3100.78|3092.08|32
1629971020000|2021-08-26 09:43:40|3101.53|3092.83|3101.35|3092.65|3101.55|3092.85|3101.09|3092.39|36
1629971030000|2021-08-26 09:43:50|3101.51|3092.81|3101.35|3092.65|3101.53|3092.83|3101.19|3092.49|29
1629971040000|2021-08-26 09:44:00|3101.36|3092.66|3101.52|3092.82|3102.95|3094.25|3101.29|3092.59|36
1629971050000|2021-08-26 09:44:10|3101.5|3092.8|3101.73|3093.03|3101.84|3093.14|3101.46|3092.76|37
1629971060000|2021-08-26 09:44:20|3101.84|3093.14|3103.06|3094.36|3103.06|3094.36|3101.74|3093.04|39
1629971070000|2021-08-26 09:44:30|3103.08|3094.38|3102.07|3093.37|3103.49|3094.79|3102.05|3093.35|36
1629971080000|2021-08-26 09:44:40|3102.03|3093.33|3102.52|3093.82|3102.52|3093.82|3102.03|3093.33|39
1629971090000|2021-08-26 09:44:50|3102.54|3093.84|3102.54|3093.84|3102.69|3093.99|3102.26|3093.56|34
1629971100000|2021-08-26 09:45:00|3102.53|3093.83|3101.47|3092.77|3102.76|3094.06|3101.46|3092.76|38
1629971110000|2021-08-26 09:45:10|3101.42|3092.72|3101.58|3092.88|3101.85|3093.15|3101.42|3092.72|33
1629971120000|2021-08-26 09:45:20|3101.61|3092.91|3101.48|3092.78|3101.66|3092.96|3101.45|3092.75|29
1629971130000|2021-08-26 09:45:30|3101.54|3092.84|3100.65|3091.95|3101.58|3092.88|3100.53|3091.83|31
1629971140000|2021-08-26 09:45:40|3100.67|3091.97|3100.71|3092.01|3100.71|3092.01|3100.63|3091.93|25
1629971150000|2021-08-26 09:45:50|3100.7|3092|3100.61|3091.91|3100.74|3092.04|3100.58|3091.88|23
1629971160000|2021-08-26 09:46:00|3100.62|3091.92|3100.58|3091.88|3100.68|3091.98|3100.51|3091.81|31
1629971170000|2021-08-26 09:46:10|3100.55|3091.85|3100.4|3091.7|3100.64|3091.94|3100.4|3091.7|14
1629971180000|2021-08-26 09:46:20|3100.39|3091.69|3098.34|3089.64|3100.41|3091.71|3098.19|3089.49|34
1629971190000|2021-08-26 09:46:30|3098.33|3089.63|3097.33|3088.63|3098.33|3089.63|3097.24|3088.54|32
1629971200000|2021-08-26 09:46:40|3097.32|3088.62|3097.72|3089.02|3098.48|3089.78|3097.32|3088.62|35
1629971210000|2021-08-26 09:46:50|3097.78|3089.08|3097.58|3088.88|3097.78|3089.08|3097.22|3088.52|35
1629971220000|2021-08-26 09:47:00|3097.48|3088.78|3098.05|3089.35|3099.04|3090.34|3097.48|3088.78|38
1629971230000|2021-08-26 09:47:10|3097.88|3089.18|3097.34|3088.64|3097.88|3089.18|3097.27|3088.57|15
1629971240000|2021-08-26 09:47:20|3097.32|3088.62|3097.32|3088.62|3097.44|3088.74|3097.26|3088.56|21
1629971250000|2021-08-26 09:47:30|3097.35|3088.65|3096.18|3087.48|3097.36|3088.66|3096.15|3087.45|33
1629971260000|2021-08-26 09:47:40|3096.13|3087.43|3096.26|3087.56|3097.62|3088.92|3096.13|3087.43|32
1629971270000|2021-08-26 09:47:50|3096.28|3087.58|3095.86|3087.16|3096.28|3087.58|3095.86|3087.16|30
1629971280000|2021-08-26 09:48:00|3096.21|3087.51|3096.34|3087.64|3097.27|3088.57|3095.98|3087.28|34
1629971290000|2021-08-26 09:48:10|3095.95|3087.25|3096.27|3087.57|3096.27|3087.57|3095.86|3087.16|27
1629971300000|2021-08-26 09:48:20|3096.55|3087.85|3096.1|3087.4|3096.9|3088.2|3095.81|3087.11|37
1629971310000|2021-08-26 09:48:30|3096.04|3087.34|3097.44|3088.74|3098.26|3089.56|3095.98|3087.28|36
1629971320000|2021-08-26 09:48:40|3097.39|3088.69|3095.63|3086.93|3097.62|3088.92|3095.48|3086.78|38
1629971330000|2021-08-26 09:48:50|3095.73|3087.03|3096.49|3087.79|3096.69|3087.99|3095.4|3086.7|38
1629971340000|2021-08-26 09:49:00|3096.38|3087.68|3096.45|3087.75|3096.62|3087.92|3095.68|3086.98|36
1629971350000|2021-08-26 09:49:10|3096.49|3087.79|3097.51|3088.81|3098.22|3089.52|3096.13|3087.43|34
1629971360000|2021-08-26 09:49:20|3097.61|3088.91|3097.83|3089.13|3098.33|3089.63|3097.6|3088.9|38
1629971370000|2021-08-26 09:49:30|3098.15|3089.45|3097.62|3088.92|3098.16|3089.46|3097.16|3088.46|39
1629971380000|2021-08-26 09:49:40|3097.65|3088.95|3098.09|3089.39|3098.24|3089.54|3097.52|3088.82|35
1629971390000|2021-08-26 09:49:50|3098.14|3089.44|3099.19|3090.49|3099.29|3090.59|3097.78|3089.08|36
1629971400000|2021-08-26 09:50:00|3099.17|3090.47|3099.92|3091.22|3099.92|3091.22|3098.7|3090|36
1629971410000|2021-08-26 09:50:10|3099.87|3091.17|3100.06|3091.36|3100.09|3091.39|3099.43|3090.73|28
1629971420000|2021-08-26 09:50:20|3100.04|3091.34|3098.91|3090.21|3100.04|3091.34|3097.76|3089.06|38
1629971430000|2021-08-26 09:50:30|3098.89|3090.19|3097.85|3089.15|3099.15|3090.45|3097.78|3089.08|38
1629971440000|2021-08-26 09:50:40|3097.84|3089.14|3096.01|3087.31|3097.84|3089.14|3095.88|3087.18|35
1629971450000|2021-08-26 09:50:50|3096.16|3087.46|3095.43|3086.73|3096.16|3087.46|3095.14|3086.44|28
1629971460000|2021-08-26 09:51:00|3095.46|3086.76|3095.27|3086.57|3096.48|3087.78|3095.24|3086.54|30
1629971470000|2021-08-26 09:51:10|3095.29|3086.59|3095.16|3086.46|3095.29|3086.59|3093.71|3085.01|25
1629971480000|2021-08-26 09:51:20|3095.46|3086.76|3095.63|3086.93|3095.8|3087.1|3095.34|3086.64|30
1629971490000|2021-08-26 09:51:30|3095.62|3086.92|3094.76|3086.06|3095.62|3086.92|3094.64|3085.94|22
1629971500000|2021-08-26 09:51:40|3094.67|3085.97|3093.47|3084.77|3094.88|3086.18|3093.41|3084.71|32
1629971510000|2021-08-26 09:51:50|3093.62|3084.92|3093.76|3085.06|3093.98|3085.28|3093.62|3084.92|35
1629971520000|2021-08-26 09:52:00|3093.79|3085.09|3093.97|3085.27|3094.16|3085.46|3093.66|3084.96|33
1629971530000|2021-08-26 09:52:10|3093.91|3085.21|3093.8|3085.1|3094|3085.3|3093.71|3085.01|36
1629971540000|2021-08-26 09:52:20|3093.86|3085.16|3096.92|3088.22|3096.92|3088.22|3093.75|3085.05|36
1629971550000|2021-08-26 09:52:30|3096.87|3088.17|3099.77|3091.07|3099.79|3091.09|3096.3|3087.6|33
1629971560000|2021-08-26 09:52:40|3099.78|3091.08|3099.05|3090.35|3099.83|3091.13|3098.12|3089.42|36
1629971570000|2021-08-26 09:52:50|3099.1|3090.4|3096.99|3088.29|3099.1|3090.4|3096.76|3088.06|37
1629971580000|2021-08-26 09:53:00|3097.1|3088.4|3097.63|3088.93|3097.63|3088.93|3095.72|3087.02|36
1629971590000|2021-08-26 09:53:10|3097.58|3088.88|3099.45|3090.75|3099.45|3090.75|3097.54|3088.84|21
1629971600000|2021-08-26 09:53:20|3099.48|3090.78|3099.09|3090.39|3099.8|3091.1|3098.74|3090.04|25
1629971610000|2021-08-26 09:53:30|3099.02|3090.32|3099.4|3090.7|3099.76|3091.06|3098.9|3090.2|28
1629971620000|2021-08-26 09:53:40|3099.43|3090.73|3097.67|3088.97|3099.43|3090.73|3097.67|3088.97|32
1629971630000|2021-08-26 09:53:50|3097.65|3088.95|3098.02|3089.32|3099.04|3090.34|3097.57|3088.87|28
1629971640000|2021-08-26 09:54:00|3098|3089.3|3098.66|3089.96|3098.7|3090|3097.78|3089.08|31
1629971650000|2021-08-26 09:54:10|3098.58|3089.88|3096.8|3088.1|3098.58|3089.88|3096.71|3088.01|30
1629971660000|2021-08-26 09:54:20|3096.81|3088.11|3096.87|3088.17|3097.06|3088.36|3096.7|3088|26
1629971670000|2021-08-26 09:54:30|3096.98|3088.28|3096.12|3087.42|3096.98|3088.28|3095.96|3087.26|23
1629971680000|2021-08-26 09:54:40|3096.07|3087.37|3095.69|3086.99|3096.31|3087.61|3095.23|3086.53|36
1629971690000|2021-08-26 09:54:50|3095.63|3086.93|3094.09|3085.39|3095.63|3086.93|3093.72|3085.02|38
1629971700000|2021-08-26 09:55:00|3094.13|3085.43|3093.88|3085.18|3094.55|3085.85|3093.75|3085.05|39
1629971710000|2021-08-26 09:55:10|3093.68|3084.98|3093.99|3085.29|3093.99|3085.29|3093.55|3084.85|32
1629971720000|2021-08-26 09:55:20|3094.05|3085.35|3093.88|3085.18|3094.19|3085.49|3093.88|3085.18|32
1629971730000|2021-08-26 09:55:30|3093.87|3085.17|3093.9|3085.2|3094.07|3085.37|3093.82|3085.12|36
1629971740000|2021-08-26 09:55:40|3093.89|3085.19|3093.35|3084.65|3094.05|3085.35|3093.24|3084.54|37
1629971750000|2021-08-26 09:55:50|3092.95|3084.25|3093.19|3084.49|3093.19|3084.49|3092.91|3084.21|10
1629971760000|2021-08-26 09:56:00|3093.24|3084.54|3092.02|3083.32|3093.4|3084.7|3091.95|3083.25|18
1629971770000|2021-08-26 09:56:10|3092.12|3083.42|3091.77|3083.07|3092.13|3083.43|3091.58|3082.88|15
1629971780000|2021-08-26 09:56:20|3091.39|3082.69|3091.22|3082.52|3091.82|3083.12|3091.13|3082.43|30
1629971790000|2021-08-26 09:56:30|3091.19|3082.49|3091.45|3082.75|3091.99|3083.29|3091.19|3082.49|17
1629971800000|2021-08-26 09:56:40|3091.25|3082.55|3090.45|3081.75|3091.36|3082.66|3090.45|3081.75|26
1629971810000|2021-08-26 09:56:50|3090.59|3081.89|3090.41|3081.71|3091.03|3082.33|3090.02|3081.32|37
1629971820000|2021-08-26 09:57:00|3090.4|3081.7|3088.99|3080.29|3090.67|3081.97|3088.55|3079.85|37
1629971830000|2021-08-26 09:57:10|3088.87|3080.17|3087.73|3079.03|3088.87|3080.17|3087.12|3078.42|37
1629971840000|2021-08-26 09:57:20|3087.66|3078.96|3087.77|3079.07|3087.95|3079.25|3087.53|3078.83|24
1629971850000|2021-08-26 09:57:30|3087.86|3079.16|3089.95|3081.25|3089.98|3081.28|3087.86|3079.16|34
1629971860000|2021-08-26 09:57:40|3090.01|3081.31|3089|3080.3|3090.6|3081.9|3089|3080.3|36
1629971870000|2021-08-26 09:57:50|3089.01|3080.31|3089.07|3080.37|3089.14|3080.44|3089.01|3080.31|16
1629971880000|2021-08-26 09:58:00|3089.16|3080.46|3089.08|3080.38|3089.16|3080.46|3089.06|3080.36|18
1629971890000|2021-08-26 09:58:10|3089.06|3080.36|3089.9|3081.2|3090.11|3081.41|3089.06|3080.36|34
1629971900000|2021-08-26 09:58:20|3089.89|3081.19|3088.65|3079.95|3089.97|3081.27|3088.63|3079.93|35
1629971910000|2021-08-26 09:58:30|3088.53|3079.83|3088.53|3079.83|3088.92|3080.22|3088.46|3079.76|30
1629971920000|2021-08-26 09:58:40|3088.56|3079.86|3088.81|3080.11|3089.49|3080.79|3088.54|3079.84|38
1629971930000|2021-08-26 09:58:50|3088.88|3080.18|3088.33|3079.63|3088.88|3080.18|3088.01|3079.31|36
1629971940000|2021-08-26 09:59:00|3088.29|3079.59|3089.34|3080.64|3089.55|3080.85|3088.29|3079.59|32
1629971950000|2021-08-26 09:59:10|3089.22|3080.52|3088.45|3079.75|3089.26|3080.56|3088.42|3079.72|31
1629971960000|2021-08-26 09:59:20|3088.27|3079.57|3088.27|3079.57|3088.45|3079.75|3088.04|3079.34|38
1629971970000|2021-08-26 09:59:30|3088.21|3079.51|3088.15|3079.45|3088.51|3079.81|3088.14|3079.44|30
1629971980000|2021-08-26 09:59:40|3088.26|3079.56|3088.78|3080.08|3089.35|3080.65|3088.18|3079.48|37
1629971990000|2021-08-26 09:59:50|3088.69|3079.99|3089.43|3080.73|3089.47|3080.77|3088.26|3079.56|31
1629972000000|2021-08-26 10:00:00|3089.47|3080.77|3087.48|3078.78|3089.64|3080.94|3087.45|3078.75|36
1629972010000|2021-08-26 10:00:10|3087.57|3078.87|3085.79|3077.09|3087.61|3078.91|3085.79|3077.09|32
1629972020000|2021-08-26 10:00:20|3085.58|3076.88|3081.97|3073.27|3085.58|3076.88|3080.92|3072.22|39
1629972030000|2021-08-26 10:00:30|3081.98|3073.28|3082.15|3073.45|3084.39|3075.69|3081.9|3073.2|36
1629972040000|2021-08-26 10:00:40|3081.93|3073.23|3082.26|3073.56|3082.85|3074.15|3081.74|3073.04|37
1629972050000|2021-08-26 10:00:50|3082.31|3073.61|3084.01|3075.31|3084.01|3075.31|3082.02|3073.32|36
1629972060000|2021-08-26 10:01:00|3084.02|3075.32|3082.04|3073.34|3084.02|3075.32|3082.04|3073.34|25
1629972070000|2021-08-26 10:01:10|3081.85|3073.15|3083.47|3074.77|3083.61|3074.91|3081.42|3072.72|37
1629972080000|2021-08-26 10:01:20|3083.49|3074.79|3083.39|3074.69|3083.62|3074.92|3082.73|3074.03|25
1629972090000|2021-08-26 10:01:30|3083.31|3074.61|3088.38|3079.68|3088.38|3079.68|3083.28|3074.58|36
1629972100000|2021-08-26 10:01:40|3088.32|3079.62|3090.02|3081.32|3090.16|3081.46|3087.81|3079.11|38
1629972110000|2021-08-26 10:01:50|3090.04|3081.34|3091.1|3082.4|3091.1|3082.4|3089.04|3080.34|36
1629972120000|2021-08-26 10:02:00|3091.16|3082.46|3090.79|3082.09|3091.87|3083.17|3090.79|3082.09|37
1629972130000|2021-08-26 10:02:10|3090.66|3081.96|3093.37|3084.67|3094.3|3085.6|3090.42|3081.72|39
1629972140000|2021-08-26 10:02:20|3092.99|3084.29|3093.87|3085.17|3093.89|3085.19|3092.73|3084.03|38
1629972150000|2021-08-26 10:02:30|3093.84|3085.14|3094.98|3086.28|3094.98|3086.28|3093.42|3084.72|38
1629972160000|2021-08-26 10:02:40|3095.07|3086.37|3095.67|3086.97|3096.48|3087.78|3095.07|3086.37|40
1629972170000|2021-08-26 10:02:50|3095.72|3087.02|3095.38|3086.68|3096|3087.3|3093.98|3085.28|39
1629972180000|2021-08-26 10:03:00|3095.54|3086.84|3097.95|3089.25|3097.97|3089.27|3095.54|3086.84|39
1629972190000|2021-08-26 10:03:10|3098.2|3089.5|3098.24|3089.54|3098.75|3090.05|3097.14|3088.44|39
1629972200000|2021-08-26 10:03:20|3098.15|3089.45|3097.71|3089.01|3098.4|3089.7|3096.69|3087.99|39
1629972210000|2021-08-26 10:03:30|3097.81|3089.11|3099.5|3090.8|3099.5|3090.8|3097.81|3089.11|39
1629972220000|2021-08-26 10:03:40|3099.55|3090.85|3098.47|3089.77|3099.56|3090.86|3098.47|3089.77|36
1629972230000|2021-08-26 10:03:50|3098.23|3089.53|3098.13|3089.43|3099.09|3090.39|3097.59|3088.89|39
1629972240000|2021-08-26 10:04:00|3098.04|3089.34|3098.97|3090.27|3099.05|3090.35|3097.56|3088.86|37
1629972250000|2021-08-26 10:04:10|3098.93|3090.23|3098.97|3090.27|3099.04|3090.34|3097.48|3088.78|34
1629972260000|2021-08-26 10:04:20|3099|3090.3|3104.89|3096.19|3104.89|3096.19|3098.94|3090.24|37
1629972270000|2021-08-26 10:04:30|3105.21|3096.51|3105.09|3096.39|3105.83|3097.13|3105.09|3096.39|35
1629972280000|2021-08-26 10:04:40|3104.79|3096.09|3104.38|3095.68|3105.39|3096.69|3103.68|3094.98|37
1629972290000|2021-08-26 10:04:50|3104.51|3095.81|3106.76|3098.06|3107.04|3098.34|3103.71|3095.01|38
1629972300000|2021-08-26 10:05:00|3106.52|3097.82|3104.69|3095.99|3106.87|3098.17|3104.69|3095.99|39
1629972310000|2021-08-26 10:05:10|3104.67|3095.97|3103.06|3094.36|3104.7|3096|3103.06|3094.36|34
1629972320000|2021-08-26 10:05:20|3102.84|3094.14|3103.66|3094.96|3103.69|3094.99|3102.69|3093.99|31
1629972330000|2021-08-26 10:05:30|3103.57|3094.87|3103.09|3094.39|3103.6|3094.9|3101.66|3092.96|37
1629972340000|2021-08-26 10:05:40|3103.13|3094.43|3103.11|3094.41|3103.16|3094.46|3102.28|3093.58|28
1629972350000|2021-08-26 10:05:50|3103.1|3094.4|3099.57|3090.87|3103.1|3094.4|3099.57|3090.87|35
1629972360000|2021-08-26 10:06:00|3099.69|3090.99|3100.21|3091.51|3101.55|3092.85|3099.27|3090.57|39
1629972370000|2021-08-26 10:06:10|3100.58|3091.88|3099.22|3090.52|3101.09|3092.39|3099.16|3090.46|39
1629972380000|2021-08-26 10:06:20|3099.29|3090.59|3100.24|3091.54|3100.32|3091.62|3099.25|3090.55|37
1629972390000|2021-08-26 10:06:30|3100.28|3091.58|3102.36|3093.66|3102.6|3093.9|3100.28|3091.58|38
1629972400000|2021-08-26 10:06:40|3102.46|3093.76|3100.98|3092.28|3102.58|3093.88|3100.85|3092.15|37
1629972410000|2021-08-26 10:06:50|3101.03|3092.33|3101.48|3092.78|3101.64|3092.94|3099.76|3091.06|36
1629972420000|2021-08-26 10:07:00|3101.36|3092.66|3102.33|3093.63|3102.43|3093.73|3101.36|3092.66|37
1629972430000|2021-08-26 10:07:10|3102.42|3093.72|3101.94|3093.24|3102.48|3093.78|3101.93|3093.23|31
1629972440000|2021-08-26 10:07:20|3101.9|3093.2|3103.42|3094.72|3103.42|3094.72|3101.69|3092.99|34
1629972450000|2021-08-26 10:07:30|3103.72|3095.02|3103.35|3094.65|3105.22|3096.52|3103.34|3094.64|40
1629972460000|2021-08-26 10:07:40|3103.24|3094.54|3101.91|3093.21|3103.31|3094.61|3101.91|3093.21|37
1629972470000|2021-08-26 10:07:50|3101.77|3093.07|3101.85|3093.15|3102.01|3093.31|3101.43|3092.73|33
1629972480000|2021-08-26 10:08:00|3101.88|3093.18|3102.33|3093.63|3103.17|3094.47|3101.88|3093.18|34
1629972490000|2021-08-26 10:08:10|3102.24|3093.54|3102.67|3093.97|3103.28|3094.58|3102.21|3093.51|27
1629972500000|2021-08-26 10:08:20|3102.74|3094.04|3102.11|3093.41|3102.74|3094.04|3102.11|3093.41|32
1629972510000|2021-08-26 10:08:30|3102.17|3093.47|3102.1|3093.4|3102.35|3093.65|3102.05|3093.35|27
1629972520000|2021-08-26 10:08:40|3101.97|3093.27|3101.2|3092.5|3102|3093.3|3100.66|3091.96|37
1629972530000|2021-08-26 10:08:50|3101.08|3092.38|3103.31|3094.61|3103.31|3094.61|3101.08|3092.38|33
1629972540000|2021-08-26 10:09:00|3103.3|3094.6|3101.59|3092.89|3103.3|3094.6|3101.55|3092.85|32
1629972550000|2021-08-26 10:09:10|3101.56|3092.86|3100.55|3091.85|3101.61|3092.91|3100.51|3091.81|24
1629972560000|2021-08-26 10:09:20|3100.54|3091.84|3100.32|3091.62|3101.08|3092.38|3100.3|3091.6|33
1629972570000|2021-08-26 10:09:30|3100.31|3091.61|3100.35|3091.65|3100.47|3091.77|3100.28|3091.58|27
1629972580000|2021-08-26 10:09:40|3100.36|3091.66|3098.88|3090.18|3100.45|3091.75|3098.88|3090.18|28
1629972590000|2021-08-26 10:09:50|3098.9|3090.2|3099.95|3091.25|3100.22|3091.52|3098.9|3090.2|32
1629972600000|2021-08-26 10:10:00|3100.03|3091.33|3102.02|3093.32|3102.06|3093.36|3100.02|3091.32|38
1629972610000|2021-08-26 10:10:10|3102.06|3093.36|3102.28|3093.58|3102.28|3093.58|3101.07|3092.37|32
1629972620000|2021-08-26 10:10:20|3102.44|3093.74|3102.11|3093.41|3103.18|3094.48|3102.07|3093.37|34
1629972630000|2021-08-26 10:10:30|3102.1|3093.4|3103.06|3094.36|3103.1|3094.4|3101.93|3093.23|34
1629972640000|2021-08-26 10:10:40|3103.07|3094.37|3102.52|3093.82|3103.14|3094.44|3102.52|3093.82|31
1629972650000|2021-08-26 10:10:50|3102.45|3093.75|3102.74|3094.04|3102.82|3094.12|3101.86|3093.16|35
1629972660000|2021-08-26 10:11:00|3102.75|3094.05|3101.84|3093.14|3102.75|3094.05|3101.81|3093.11|33
1629972670000|2021-08-26 10:11:10|3101.69|3092.99|3100.35|3091.65|3101.73|3093.03|3100.22|3091.52|31
1629972680000|2021-08-26 10:11:20|3100.34|3091.64|3100.33|3091.63|3100.84|3092.14|3100.31|3091.61|35
1629972690000|2021-08-26 10:11:30|3100.31|3091.61|3099.41|3090.71|3100.34|3091.64|3099.36|3090.66|32
1629972700000|2021-08-26 10:11:40|3099.17|3090.47|3098.9|3090.2|3099.31|3090.61|3098.83|3090.13|34
1629972710000|2021-08-26 10:11:50|3098.99|3090.29|3099.31|3090.61|3099.74|3091.04|3098.87|3090.17|37
1629972720000|2021-08-26 10:12:00|3099.32|3090.62|3098.48|3089.78|3099.57|3090.87|3098.31|3089.61|33
1629972730000|2021-08-26 10:12:10|3098.46|3089.76|3098.28|3089.58|3098.48|3089.78|3098.25|3089.55|29
1629972740000|2021-08-26 10:12:20|3098.38|3089.68|3099.46|3090.76|3099.92|3091.22|3098.28|3089.58|39
1629972750000|2021-08-26 10:12:30|3099.47|3090.77|3098.3|3089.6|3099.47|3090.77|3098.28|3089.58|36
1629972760000|2021-08-26 10:12:40|3098.29|3089.59|3098.47|3089.77|3098.96|3090.26|3098.21|3089.51|36
1629972770000|2021-08-26 10:12:50|3098.5|3089.8|3098.49|3089.79|3098.86|3090.16|3098.26|3089.56|35
1629972780000|2021-08-26 10:13:00|3098.45|3089.75|3098.69|3089.99|3099.9|3091.2|3098.31|3089.61|37
1629972790000|2021-08-26 10:13:10|3098.55|3089.85|3097.77|3089.07|3098.55|3089.85|3097.77|3089.07|36
1629972800000|2021-08-26 10:13:20|3098|3089.3|3097.09|3088.39|3098|3089.3|3097.09|3088.39|33
1629972810000|2021-08-26 10:13:30|3097.14|3088.44|3096.77|3088.07|3097.2|3088.5|3096.28|3087.58|35
1629972820000|2021-08-26 10:13:40|3096.6|3087.9|3096.62|3087.92|3096.79|3088.09|3096.58|3087.88|32
1629972830000|2021-08-26 10:13:50|3096.57|3087.87|3097.61|3088.91|3097.61|3088.91|3096.57|3087.87|20
1629972840000|2021-08-26 10:14:00|3097.69|3088.99|3097.36|3088.66|3098.67|3089.97|3097.36|3088.66|39
1629972850000|2021-08-26 10:14:10|3097.39|3088.69|3097.03|3088.33|3097.42|3088.72|3096.98|3088.28|35
1629972860000|2021-08-26 10:14:20|3096.97|3088.27|3096.12|3087.42|3096.97|3088.27|3096.08|3087.38|36
1629972870000|2021-08-26 10:14:30|3096.16|3087.46|3096.08|3087.38|3096.4|3087.7|3095.68|3086.98|28
1629972880000|2021-08-26 10:14:40|3096.09|3087.39|3095.53|3086.83|3096.16|3087.46|3095.53|3086.83|16
1629972890000|2021-08-26 10:14:50|3095.52|3086.82|3095.52|3086.82|3095.74|3087.04|3095.46|3086.76|30
1629972900000|2021-08-26 10:15:00|3095.53|3086.83|3095.6|3086.9|3095.75|3087.05|3095.45|3086.75|13
1629972910000|2021-08-26 10:15:10|3095.92|3087.22|3095.78|3087.08|3097.01|3088.31|3095.62|3086.92|33
1629972920000|2021-08-26 10:15:20|3095.89|3087.19|3095.74|3087.04|3095.98|3087.28|3095.4|3086.7|26
1629972930000|2021-08-26 10:15:30|3095.79|3087.09|3095.49|3086.79|3095.81|3087.11|3095.42|3086.72|32
1629972940000|2021-08-26 10:15:40|3095.55|3086.85|3099.41|3090.71|3100.84|3092.14|3095.5|3086.8|36
1629972950000|2021-08-26 10:15:50|3099.12|3090.42|3098.66|3089.96|3099.23|3090.53|3098.47|3089.77|36
1629972960000|2021-08-26 10:16:00|3098.68|3089.98|3098.53|3089.83|3098.68|3089.98|3097.1|3088.4|37
1629972970000|2021-08-26 10:16:10|3098.57|3089.87|3098.18|3089.48|3098.57|3089.87|3098.18|3089.48|35
1629972980000|2021-08-26 10:16:20|3098.14|3089.44|3097.7|3089|3098.16|3089.46|3097.52|3088.82|37
1629972990000|2021-08-26 10:16:30|3097.68|3088.98|3097.08|3088.38|3097.92|3089.22|3097.08|3088.38|38
1629973000000|2021-08-26 10:16:40|3097.09|3088.39|3095.58|3086.88|3097.16|3088.46|3095.58|3086.88|36
1629973010000|2021-08-26 10:16:50|3095.64|3086.94|3095.3|3086.6|3095.64|3086.94|3095.11|3086.41|31
1629973020000|2021-08-26 10:17:00|3095.26|3086.56|3095.58|3086.88|3095.58|3086.88|3095.25|3086.55|13
1629973030000|2021-08-26 10:17:10|3095.59|3086.89|3095.14|3086.44|3096.1|3087.4|3095.13|3086.43|30
1629973040000|2021-08-26 10:17:20|3095.16|3086.46|3093.1|3084.4|3095.16|3086.46|3093.1|3084.4|30
1629973050000|2021-08-26 10:17:30|3093.08|3084.38|3092.39|3083.69|3093.76|3085.06|3092.39|3083.69|37
1629973060000|2021-08-26 10:17:40|3092.4|3083.7|3090.93|3082.23|3092.4|3083.7|3090.63|3081.93|32
1629973070000|2021-08-26 10:17:50|3090.86|3082.16|3089.59|3080.89|3091.31|3082.61|3089.29|3080.59|37
1629973080000|2021-08-26 10:18:00|3089.83|3081.13|3089.67|3080.97|3091.24|3082.54|3089.49|3080.79|36
1629973090000|2021-08-26 10:18:10|3089.71|3081.01|3089.33|3080.63|3089.73|3081.03|3088.65|3079.95|38
1629973100000|2021-08-26 10:18:20|3089.72|3081.02|3088.9|3080.2|3089.87|3081.17|3088.89|3080.19|36
1629973110000|2021-08-26 10:18:30|3088.89|3080.19|3089.01|3080.31|3089.09|3080.39|3088.85|3080.15|28
1629973120000|2021-08-26 10:18:40|3089.04|3080.34|3089.61|3080.91|3090.5|3081.8|3088.99|3080.29|32
1629973130000|2021-08-26 10:18:50|3089.6|3080.9|3089.84|3081.14|3090.62|3081.92|3089.57|3080.87|32
1629973140000|2021-08-26 10:19:00|3089.81|3081.11|3089.95|3081.25|3091.55|3082.85|3089.81|3081.11|36
1629973150000|2021-08-26 10:19:10|3089.96|3081.26|3089.83|3081.13|3090.04|3081.34|3089.31|3080.61|37
1629973160000|2021-08-26 10:19:20|3089.96|3081.26|3089.73|3081.03|3090.81|3082.11|3089.62|3080.92|36
1629973170000|2021-08-26 10:19:30|3089.58|3080.88|3089.16|3080.46|3089.7|3081|3089.16|3080.46|38
1629973180000|2021-08-26 10:19:40|3089.12|3080.42|3089.03|3080.33|3089.28|3080.58|3088.98|3080.28|31
1629973190000|2021-08-26 10:19:50|3089.06|3080.36|3089|3080.3|3089.11|3080.41|3088.89|3080.19|28
1629973200000|2021-08-26 10:20:00|3089.01|3080.31|3089.06|3080.36|3089.22|3080.52|3088.99|3080.29|32
1629973210000|2021-08-26 10:20:10|3089.08|3080.38|3089.05|3080.35|3089.45|3080.75|3089.03|3080.33|24
1629973220000|2021-08-26 10:20:20|3089.07|3080.37|3089.19|3080.49|3089.37|3080.67|3089.07|3080.37|27
1629973230000|2021-08-26 10:20:30|3089.32|3080.62|3089.38|3080.68|3089.38|3080.68|3088.92|3080.22|17
1629973240000|2021-08-26 10:20:40|3089.19|3080.49|3089.15|3080.45|3089.39|3080.69|3089.15|3080.45|7
1629973250000|2021-08-26 10:20:50|3089.09|3080.39|3087.77|3079.07|3089.11|3080.41|3087.72|3079.02|31
1629973260000|2021-08-26 10:21:00|3087.95|3079.25|3088.11|3079.41|3088.23|3079.53|3087.77|3079.07|33
1629973270000|2021-08-26 10:21:10|3088.29|3079.59|3087.96|3079.26|3088.29|3079.59|3087.83|3079.13|32
1629973280000|2021-08-26 10:21:20|3088.01|3079.31|3089.78|3081.08|3090.56|3081.86|3087.78|3079.08|36
1629973290000|2021-08-26 10:21:30|3089.82|3081.12|3090.96|3082.26|3091.51|3082.81|3089.8|3081.1|35
1629973300000|2021-08-26 10:21:40|3091.23|3082.53|3091.02|3082.32|3091.83|3083.13|3090.95|3082.25|37
1629973310000|2021-08-26 10:21:50|3091.03|3082.33|3092.17|3083.47|3092.24|3083.54|3090.64|3081.94|39
1629973320000|2021-08-26 10:22:00|3092.36|3083.66|3092.7|3084|3093.23|3084.53|3092.32|3083.62|40
1629973330000|2021-08-26 10:22:10|3092.81|3084.11|3092.06|3083.36|3092.98|3084.28|3092.02|3083.32|36
1629973340000|2021-08-26 10:22:20|3092.01|3083.31|3091.77|3083.07|3092.14|3083.44|3091.46|3082.76|33
1629973350000|2021-08-26 10:22:30|3091.87|3083.17|3091.04|3082.34|3091.87|3083.17|3090.99|3082.29|32
1629973360000|2021-08-26 10:22:40|3090.96|3082.26|3092.7|3084|3092.7|3084|3090.87|3082.17|28
1629973370000|2021-08-26 10:22:50|3092.74|3084.04|3094.11|3085.41|3094.11|3085.41|3092.72|3084.02|35
1629973380000|2021-08-26 10:23:00|3094.23|3085.53|3094.27|3085.57|3095.06|3086.36|3094.16|3085.46|33
1629973390000|2021-08-26 10:23:10|3094.5|3085.8|3095.25|3086.55|3095.25|3086.55|3094.42|3085.72|25
1629973400000|2021-08-26 10:23:20|3095.27|3086.57|3095.01|3086.31|3095.27|3086.57|3094.99|3086.29|13
1629973410000|2021-08-26 10:23:30|3095.07|3086.37|3095.15|3086.45|3095.15|3086.45|3094.98|3086.28|18
1629973420000|2021-08-26 10:23:40|3095.16|3086.46|3096.92|3088.22|3097.08|3088.38|3095.08|3086.38|31
1629973430000|2021-08-26 10:23:50|3096.93|3088.23|3097.18|3088.48|3097.35|3088.65|3096.93|3088.23|34
1629973440000|2021-08-26 10:24:00|3097.33|3088.63|3097.1|3088.4|3097.37|3088.67|3097.01|3088.31|34
1629973450000|2021-08-26 10:24:10|3097.17|3088.47|3096.8|3088.1|3097.21|3088.51|3096.11|3087.41|32
1629973460000|2021-08-26 10:24:20|3096.96|3088.26|3097.03|3088.33|3097.61|3088.91|3096.77|3088.07|36
1629973470000|2021-08-26 10:24:30|3096.97|3088.27|3097.09|3088.39|3097.18|3088.48|3096.95|3088.25|32
1629973480000|2021-08-26 10:24:40|3097.08|3088.38|3096.97|3088.27|3097.11|3088.41|3096.85|3088.15|32
1629973490000|2021-08-26 10:24:50|3096.96|3088.26|3097.37|3088.67|3097.46|3088.76|3096.91|3088.21|25
1629973500000|2021-08-26 10:25:00|3097.35|3088.65|3096.28|3087.58|3097.35|3088.65|3096.28|3087.58|30
1629973510000|2021-08-26 10:25:10|3096.04|3087.34|3096.05|3087.35|3096.14|3087.44|3095.8|3087.1|33
1629973520000|2021-08-26 10:25:20|3096.03|3087.33|3095.72|3087.02|3096.15|3087.45|3095.72|3087.02|18
1629973530000|2021-08-26 10:25:30|3095.71|3087.01|3095.09|3086.39|3095.81|3087.11|3094.89|3086.19|24
1629973540000|2021-08-26 10:25:40|3095.16|3086.46|3095.12|3086.42|3095.28|3086.58|3094.54|3085.84|34
1629973550000|2021-08-26 10:25:50|3095.05|3086.35|3094.83|3086.13|3095.13|3086.43|3094.72|3086.02|34
1629973560000|2021-08-26 10:26:00|3094.82|3086.12|3094.05|3085.35|3094.93|3086.23|3094.05|3085.35|27
1629973570000|2021-08-26 10:26:10|3094.03|3085.33|3094.05|3085.35|3094.06|3085.36|3093.31|3084.61|37
1629973580000|2021-08-26 10:26:20|3094.09|3085.39|3094.75|3086.05|3095.14|3086.44|3094.03|3085.33|37
1629973590000|2021-08-26 10:26:30|3094.69|3085.99|3096.3|3087.6|3096.66|3087.96|3094.69|3085.99|34
1629973600000|2021-08-26 10:26:40|3096.35|3087.65|3097.68|3088.98|3097.68|3088.98|3096.04|3087.34|25
1629973610000|2021-08-26 10:26:50|3097.71|3089.01|3098.63|3089.93|3099.02|3090.32|3097.65|3088.95|30
1629973620000|2021-08-26 10:27:00|3099.22|3090.52|3099.12|3090.42|3099.24|3090.54|3098.42|3089.72|28
1629973630000|2021-08-26 10:27:10|3099.24|3090.54|3099.09|3090.39|3099.3|3090.6|3099.07|3090.37|28
1629973640000|2021-08-26 10:27:20|3099.08|3090.38|3099.66|3090.96|3099.66|3090.96|3099.08|3090.38|23
1629973650000|2021-08-26 10:27:30|3099.68|3090.98|3098.99|3090.29|3100.67|3091.97|3098.99|3090.29|38
1629973660000|2021-08-26 10:27:40|3099.25|3090.55|3098.01|3089.31|3099.45|3090.75|3098.01|3089.31|38
1629973670000|2021-08-26 10:27:50|3097.99|3089.29|3097.24|3088.54|3097.99|3089.29|3096.75|3088.05|34
1629973680000|2021-08-26 10:28:00|3097.29|3088.59|3098.8|3090.1|3099.11|3090.41|3097.29|3088.59|35
1629973690000|2021-08-26 10:28:10|3098.79|3090.09|3098.19|3089.49|3098.79|3090.09|3097.99|3089.29|29
1629973700000|2021-08-26 10:28:20|3098.14|3089.44|3096.9|3088.2|3098.14|3089.44|3096.39|3087.69|36
1629973710000|2021-08-26 10:28:30|3097.15|3088.45|3097.28|3088.58|3098.46|3089.76|3097.14|3088.44|36
1629973720000|2021-08-26 10:28:40|3097.4|3088.7|3097.7|3089|3098.22|3089.52|3097.08|3088.38|33
1629973730000|2021-08-26 10:28:50|3097.88|3089.18|3098.09|3089.39|3098.37|3089.67|3097.77|3089.07|36
1629973740000|2021-08-26 10:29:00|3098.14|3089.44|3098.16|3089.46|3098.91|3090.21|3098|3089.3|33
1629973750000|2021-08-26 10:29:10|3098.24|3089.54|3097.24|3088.54|3098.42|3089.72|3097.24|3088.54|35
1629973760000|2021-08-26 10:29:20|3097.28|3088.58|3097.22|3088.52|3097.84|3089.14|3097.13|3088.43|36
1629973770000|2021-08-26 10:29:30|3097.12|3088.42|3100.07|3091.37|3100.07|3091.37|3097.12|3088.42|38
1629973780000|2021-08-26 10:29:40|3100.05|3091.35|3100.12|3091.42|3100.25|3091.55|3099.83|3091.13|35
1629973790000|2021-08-26 10:29:50|3100.2|3091.5|3100.37|3091.67|3100.38|3091.68|3100|3091.3|30
1629973800000|2021-08-26 10:30:00|3100.34|3091.64|3100.34|3091.64|3100.35|3091.65|3100.22|3091.52|21
1629973810000|2021-08-26 10:30:10|3100.59|3091.89|3102.31|3093.61|3102.32|3093.62|3100.59|3091.89|31
1629973820000|2021-08-26 10:30:20|3101.85|3093.15|3100.47|3091.77|3101.85|3093.15|3100.47|3091.77|38
1629973830000|2021-08-26 10:30:30|3100.51|3091.81|3100.66|3091.96|3101.05|3092.35|3100.35|3091.65|38
1629973840000|2021-08-26 10:30:40|3100.75|3092.05|3099.43|3090.73|3100.77|3092.07|3099.36|3090.66|31
1629973850000|2021-08-26 10:30:50|3099.38|3090.68|3099.07|3090.37|3099.51|3090.81|3098.99|3090.29|35
1629973860000|2021-08-26 10:31:00|3099.02|3090.32|3099.12|3090.42|3099.64|3090.94|3098.98|3090.28|31
1629973870000|2021-08-26 10:31:10|3099.01|3090.31|3100.4|3091.7|3100.62|3091.92|3098.53|3089.83|36
1629973880000|2021-08-26 10:31:20|3100.49|3091.79|3104.84|3096.14|3104.9|3096.2|3100.47|3091.77|39
1629973890000|2021-08-26 10:31:30|3104.7|3096|3105.59|3096.89|3105.63|3096.93|3104.52|3095.82|37
1629973900000|2021-08-26 10:31:40|3105.4|3096.7|3104.82|3096.12|3105.55|3096.85|3104.49|3095.79|36
1629973910000|2021-08-26 10:31:50|3104.51|3095.81|3104.43|3095.73|3105.22|3096.52|3104.32|3095.62|38
1629973920000|2021-08-26 10:32:00|3104.42|3095.72|3104.72|3096.02|3105.35|3096.65|3104.42|3095.72|38
1629973930000|2021-08-26 10:32:10|3104.75|3096.05|3106.29|3097.59|3106.3|3097.6|3104.17|3095.47|37
1629973940000|2021-08-26 10:32:20|3106.37|3097.67|3108.25|3099.55|3108.87|3100.17|3106.37|3097.67|39
1629973950000|2021-08-26 10:32:30|3108.09|3099.39|3107.47|3098.77|3108.17|3099.47|3107|3098.3|39
1629973960000|2021-08-26 10:32:40|3107.69|3098.99|3109.25|3100.55|3109.39|3100.69|3107.59|3098.89|34
1629973970000|2021-08-26 10:32:50|3109.17|3100.47|3110.4|3101.7|3110.8|3102.1|3108.84|3100.14|38
1629973980000|2021-08-26 10:33:00|3110.5|3101.8|3109.14|3100.44|3110.5|3101.8|3109.12|3100.42|37
1629973990000|2021-08-26 10:33:10|3108.61|3099.91|3107.37|3098.67|3109.13|3100.43|3107.37|3098.67|35
1629974000000|2021-08-26 10:33:20|3107.18|3098.48|3107.12|3098.42|3108.65|3099.95|3107.09|3098.39|38
1629974010000|2021-08-26 10:33:30|3107.04|3098.34|3108.01|3099.31|3108.01|3099.31|3107.04|3098.34|37
1629974020000|2021-08-26 10:33:40|3108.33|3099.63|3108.36|3099.66|3109|3100.3|3107.79|3099.09|37
1629974030000|2021-08-26 10:33:50|3108.47|3099.77|3108.02|3099.32|3108.51|3099.81|3107.95|3099.25|27
1629974040000|2021-08-26 10:34:00|3108|3099.3|3108.29|3099.59|3108.29|3099.59|3107.89|3099.19|33
1629974050000|2021-08-26 10:34:10|3108.26|3099.56|3108.21|3099.51|3108.26|3099.56|3107.82|3099.12|29
1629974060000|2021-08-26 10:34:20|3108.45|3099.75|3109.34|3100.64|3109.34|3100.64|3108.45|3099.75|26
1629974070000|2021-08-26 10:34:30|3109.22|3100.52|3109.75|3101.05|3111.48|3102.78|3109.19|3100.49|34
1629974080000|2021-08-26 10:34:40|3109.5|3100.8|3109.5|3100.8|3109.95|3101.25|3109.23|3100.53|37
1629974090000|2021-08-26 10:34:50|3109.44|3100.74|3109.35|3100.65|3109.71|3101.01|3108.98|3100.28|37
1629974100000|2021-08-26 10:35:00|3109.33|3100.63|3110.11|3101.41|3110.18|3101.48|3109.33|3100.63|38
1629974110000|2021-08-26 10:35:10|3110|3101.3|3110.15|3101.45|3110.27|3101.57|3109.95|3101.25|37
1629974120000|2021-08-26 10:35:20|3110.08|3101.38|3110.31|3101.61|3110.31|3101.61|3109.9|3101.2|32
1629974130000|2021-08-26 10:35:30|3110.22|3101.52|3110.11|3101.41|3110.31|3101.61|3110.04|3101.34|31
1629974140000|2021-08-26 10:35:40|3110.03|3101.33|3110.03|3101.33|3110.22|3101.52|3109.95|3101.25|34
1629974150000|2021-08-26 10:35:50|3109.98|3101.28|3110.76|3102.06|3111.65|3102.95|3109.98|3101.28|34
1629974160000|2021-08-26 10:36:00|3110.7|3102|3110.12|3101.42|3110.77|3102.07|3110.04|3101.34|34
1629974170000|2021-08-26 10:36:10|3110.14|3101.44|3108.34|3099.64|3110.14|3101.44|3108.26|3099.56|40
1629974180000|2021-08-26 10:36:20|3108.36|3099.66|3107.98|3099.28|3108.51|3099.81|3107.98|3099.28|34
1629974190000|2021-08-26 10:36:30|3108.14|3099.44|3106.83|3098.13|3108.14|3099.44|3106.8|3098.1|31
1629974200000|2021-08-26 10:36:40|3106.85|3098.15|3107.51|3098.81|3107.85|3099.15|3106.78|3098.08|33
1629974210000|2021-08-26 10:36:50|3107.6|3098.9|3108.79|3100.09|3108.82|3100.12|3107.6|3098.9|33
1629974220000|2021-08-26 10:37:00|3108.84|3100.14|3110.26|3101.56|3110.27|3101.57|3108.84|3100.14|29
1629974230000|2021-08-26 10:37:10|3110.25|3101.55|3108.82|3100.12|3110.26|3101.56|3108.82|3100.12|32
1629974240000|2021-08-26 10:37:20|3108.94|3100.24|3109.54|3100.84|3109.75|3101.05|3108.94|3100.24|24
1629974250000|2021-08-26 10:37:30|3109.73|3101.03|3110.77|3102.07|3110.77|3102.07|3109.72|3101.02|34
1629974260000|2021-08-26 10:37:40|3110.66|3101.96|3110.2|3101.5|3110.85|3102.15|3109.91|3101.21|36
1629974270000|2021-08-26 10:37:50|3110.02|3101.32|3110.82|3102.12|3110.85|3102.15|3109.91|3101.21|34
1629974280000|2021-08-26 10:38:00|3110.81|3102.11|3110.45|3101.75|3110.81|3102.11|3110.31|3101.61|35
1629974290000|2021-08-26 10:38:10|3110.58|3101.88|3110.83|3102.13|3110.83|3102.13|3110.46|3101.76|39
1629974300000|2021-08-26 10:38:20|3110.71|3102.01|3110.75|3102.05|3111.01|3102.31|3110.66|3101.96|32
1629974310000|2021-08-26 10:38:30|3110.69|3101.99|3110.72|3102.02|3110.88|3102.18|3110.66|3101.96|29
1629974320000|2021-08-26 10:38:40|3110.78|3102.08|3110.83|3102.13|3110.95|3102.25|3110.3|3101.6|34
1629974330000|2021-08-26 10:38:50|3110.92|3102.22|3111.13|3102.43|3111.96|3103.26|3110.64|3101.94|35
1629974340000|2021-08-26 10:39:00|3111.94|3103.24|3112.68|3103.98|3112.68|3103.98|3111.04|3102.34|32
1629974350000|2021-08-26 10:39:10|3112.6|3103.9|3112.96|3104.26|3113.03|3104.33|3112.6|3103.9|36
1629974360000|2021-08-26 10:39:20|3113.1|3104.4|3113.54|3104.84|3113.59|3104.89|3113.05|3104.35|33
1629974370000|2021-08-26 10:39:30|3113.46|3104.76|3113.72|3105.02|3113.75|3105.05|3113.36|3104.66|28
1629974380000|2021-08-26 10:39:40|3113.66|3104.96|3113.7|3105|3113.98|3105.28|3113.65|3104.95|32
1629974390000|2021-08-26 10:39:50|3113.83|3105.13|3114.48|3105.78|3114.69|3105.99|3113.83|3105.13|25
1629974400000|2021-08-26 10:40:00|3114.42|3105.72|3113.42|3104.72|3114.42|3105.72|3112.79|3104.09|38
1629974410000|2021-08-26 10:40:10|3113.46|3104.76|3111.46|3102.76|3113.46|3104.76|3111.46|3102.76|38
1629974420000|2021-08-26 10:40:20|3111.44|3102.74|3112.28|3103.58|3112.32|3103.62|3110.85|3102.15|33
1629974430000|2021-08-26 10:40:30|3112.32|3103.62|3111.89|3103.19|3112.36|3103.66|3111.89|3103.19|31
1629974440000|2021-08-26 10:40:40|3111.88|3103.18|3112.21|3103.51|3112.26|3103.56|3111.56|3102.86|25
1629974450000|2021-08-26 10:40:50|3112.18|3103.48|3111.93|3103.23|3112.18|3103.48|3111.87|3103.17|30
1629974460000|2021-08-26 10:41:00|3111.87|3103.17|3111.87|3103.17|3111.95|3103.25|3111.85|3103.15|17
1629974470000|2021-08-26 10:41:10|3111.85|3103.15|3111.1|3102.4|3111.85|3103.15|3111.07|3102.37|26
1629974480000|2021-08-26 10:41:20|3111.08|3102.38|3109.81|3101.11|3111.08|3102.38|3109.81|3101.11|34
1629974490000|2021-08-26 10:41:30|3109.1|3100.4|3110.36|3101.66|3110.76|3102.06|3109.1|3100.4|38
1629974500000|2021-08-26 10:41:40|3110.42|3101.72|3111.5|3102.8|3111.54|3102.84|3110.37|3101.67|39
1629974510000|2021-08-26 10:41:50|3111.14|3102.44|3110.85|3102.15|3111.44|3102.74|3110.83|3102.13|37
1629974520000|2021-08-26 10:42:00|3110.99|3102.29|3109.81|3101.11|3110.99|3102.29|3109.75|3101.05|35
1629974530000|2021-08-26 10:42:10|3109.78|3101.08|3109.73|3101.03|3109.93|3101.23|3109.73|3101.03|26
1629974540000|2021-08-26 10:42:20|3109.63|3100.93|3108.77|3100.07|3109.68|3100.98|3108.48|3099.78|35
1629974550000|2021-08-26 10:42:30|3108.81|3100.11|3109.18|3100.48|3109.77|3101.07|3108.76|3100.06|36
1629974560000|2021-08-26 10:42:40|3108.99|3100.29|3108.62|3099.92|3109.19|3100.49|3108.62|3099.92|33
1629974570000|2021-08-26 10:42:50|3108.61|3099.91|3108.41|3099.71|3108.64|3099.94|3108.35|3099.65|23
1629974580000|2021-08-26 10:43:00|3108.45|3099.75|3108.8|3100.1|3109.01|3100.31|3108.45|3099.75|29
1629974590000|2021-08-26 10:43:10|3108.77|3100.07|3108.7|3100|3108.82|3100.12|3108.59|3099.89|34
1629974600000|2021-08-26 10:43:20|3108.62|3099.92|3108.12|3099.42|3108.67|3099.97|3107.84|3099.14|40
1629974610000|2021-08-26 10:43:30|3108|3099.3|3107.46|3098.76|3108.34|3099.64|3107.46|3098.76|34
1629974620000|2021-08-26 10:43:40|3107.5|3098.8|3107.84|3099.14|3108.28|3099.58|3107.45|3098.75|30
1629974630000|2021-08-26 10:43:50|3107.83|3099.13|3107.26|3098.56|3107.83|3099.13|3107.06|3098.36|38
1629974640000|2021-08-26 10:44:00|3107.52|3098.82|3107.47|3098.77|3108.33|3099.63|3107.34|3098.64|38
1629974650000|2021-08-26 10:44:10|3107.43|3098.73|3107.44|3098.74|3107.64|3098.94|3107.05|3098.35|39
1629974660000|2021-08-26 10:44:20|3107.39|3098.69|3110.5|3101.8|3110.68|3101.98|3107.39|3098.69|35
1629974670000|2021-08-26 10:44:30|3109.95|3101.25|3110.39|3101.69|3110.48|3101.78|3109.89|3101.19|32
1629974680000|2021-08-26 10:44:40|3110.4|3101.7|3110.18|3101.48|3110.4|3101.7|3110.06|3101.36|26
1629974690000|2021-08-26 10:44:50|3110.2|3101.5|3110.94|3102.24|3110.94|3102.24|3110.2|3101.5|18
1629974700000|2021-08-26 10:45:00|3110.93|3102.23|3110.54|3101.84|3110.94|3102.24|3110.49|3101.79|22
1629974710000|2021-08-26 10:45:10|3110.46|3101.76|3109.6|3100.9|3110.5|3101.8|3109.58|3100.88|33
1629974720000|2021-08-26 10:45:20|3109.62|3100.92|3108.52|3099.82|3109.66|3100.96|3108.25|3099.55|36
1629974730000|2021-08-26 10:45:30|3108.58|3099.88|3107.93|3099.23|3108.58|3099.88|3107.76|3099.06|32
1629974740000|2021-08-26 10:45:40|3108.02|3099.32|3107.08|3098.38|3108.19|3099.49|3107.02|3098.32|40
1629974750000|2021-08-26 10:45:50|3107.12|3098.42|3106.98|3098.28|3107.15|3098.45|3106.94|3098.24|31
1629974760000|2021-08-26 10:46:00|3106.92|3098.22|3106.46|3097.76|3107.04|3098.34|3106.46|3097.76|28
1629974770000|2021-08-26 10:46:10|3106.45|3097.75|3105.7|3097|3106.45|3097.75|3104.87|3096.17|34
1629974780000|2021-08-26 10:46:20|3105.56|3096.86|3105.2|3096.5|3105.56|3096.86|3104.92|3096.22|40
1629974790000|2021-08-26 10:46:30|3105.17|3096.47|3105.28|3096.58|3105.37|3096.67|3105.02|3096.32|35
1629974800000|2021-08-26 10:46:40|3105.14|3096.44|3105.17|3096.47|3106.02|3097.32|3105.1|3096.4|35
1629974810000|2021-08-26 10:46:50|3105.19|3096.49|3105.18|3096.48|3105.36|3096.66|3104.99|3096.29|34
1629974820000|2021-08-26 10:47:00|3105.01|3096.31|3105.1|3096.4|3105.76|3097.06|3104.92|3096.22|37
1629974830000|2021-08-26 10:47:10|3105.11|3096.41|3103.36|3094.66|3105.24|3096.54|3103.35|3094.65|34
1629974840000|2021-08-26 10:47:20|3103.35|3094.65|3103.12|3094.42|3103.37|3094.67|3102.79|3094.09|33
1629974850000|2021-08-26 10:47:30|3102.81|3094.11|3102.94|3094.24|3103.27|3094.57|3102.66|3093.96|35
1629974860000|2021-08-26 10:47:40|3102.97|3094.27|3103.52|3094.82|3103.6|3094.9|3102.97|3094.27|39
1629974870000|2021-08-26 10:47:50|3103.42|3094.72|3104.15|3095.45|3104.33|3095.63|3102.89|3094.19|39
1629974880000|2021-08-26 10:48:00|3103.98|3095.28|3104.18|3095.48|3104.38|3095.68|3103.49|3094.79|32
1629974890000|2021-08-26 10:48:10|3104.17|3095.47|3105.57|3096.87|3105.74|3097.04|3104.14|3095.44|33
1629974900000|2021-08-26 10:48:20|3105.37|3096.67|3105.72|3097.02|3105.88|3097.18|3105.37|3096.67|40
1629974910000|2021-08-26 10:48:30|3105.25|3096.55|3105.71|3097.01|3105.73|3097.03|3105.18|3096.48|36
1629974920000|2021-08-26 10:48:40|3105.69|3096.99|3106.28|3097.58|3106.28|3097.58|3105.46|3096.76|34
1629974930000|2021-08-26 10:48:50|3106.16|3097.46|3105.9|3097.2|3106.48|3097.78|3105.78|3097.08|36
1629974940000|2021-08-26 10:49:00|3105.65|3096.95|3105.94|3097.24|3105.94|3097.24|3105.62|3096.92|31
1629974950000|2021-08-26 10:49:10|3105.82|3097.12|3106.3|3097.6|3106.31|3097.61|3105.64|3096.94|30
1629974960000|2021-08-26 10:49:20|3106.34|3097.64|3106.18|3097.48|3106.37|3097.67|3106.01|3097.31|34
1629974970000|2021-08-26 10:49:30|3106.32|3097.62|3106.21|3097.51|3106.32|3097.62|3106.07|3097.37|26
1629974980000|2021-08-26 10:49:40|3106.22|3097.52|3107.84|3099.14|3107.84|3099.14|3106.2|3097.5|26
1629974990000|2021-08-26 10:49:50|3107.71|3099.01|3107.88|3099.18|3107.96|3099.26|3107.45|3098.75|33
1629975000000|2021-08-26 10:50:00|3107.89|3099.19|3106.86|3098.16|3108.19|3099.49|3106.85|3098.15|39
1629975010000|2021-08-26 10:50:10|3107.24|3098.54|3107.3|3098.6|3107.36|3098.66|3106.97|3098.27|21
1629975020000|2021-08-26 10:50:20|3107.33|3098.63|3105.8|3097.1|3107.33|3098.63|3105.8|3097.1|21
1629975030000|2021-08-26 10:50:30|3105.67|3096.97|3105.09|3096.39|3105.67|3096.97|3105.04|3096.34|35
1629975040000|2021-08-26 10:50:40|3105.11|3096.41|3105.14|3096.44|3105.21|3096.51|3104.9|3096.2|31
1629975050000|2021-08-26 10:50:50|3105.01|3096.31|3103.97|3095.27|3105.12|3096.42|3103.97|3095.27|32
1629975060000|2021-08-26 10:51:00|3103.95|3095.25|3103.47|3094.77|3103.95|3095.25|3103.44|3094.74|22
1629975070000|2021-08-26 10:51:10|3103.53|3094.83|3103.14|3094.44|3103.53|3094.83|3103.06|3094.36|20
1629975080000|2021-08-26 10:51:20|3103.16|3094.46|3103.29|3094.59|3103.41|3094.71|3103.12|3094.42|26
1629975090000|2021-08-26 10:51:30|3103.17|3094.47|3103.36|3094.66|3103.47|3094.77|3103.13|3094.43|24
1629975100000|2021-08-26 10:51:40|3103.32|3094.62|3103.15|3094.45|3103.39|3094.69|3103|3094.3|25
1629975110000|2021-08-26 10:51:50|3103.14|3094.44|3102.79|3094.09|3103.44|3094.74|3102.78|3094.08|26
1629975120000|2021-08-26 10:52:00|3102.8|3094.1|3102.83|3094.13|3102.83|3094.13|3102.66|3093.96|24
1629975130000|2021-08-26 10:52:10|3103|3094.3|3103.23|3094.53|3103.54|3094.84|3102.94|3094.24|36
1629975140000|2021-08-26 10:52:20|3103.1|3094.4|3102.94|3094.24|3103.23|3094.53|3102.92|3094.22|32
1629975150000|2021-08-26 10:52:30|3102.96|3094.26|3103.66|3094.96|3104.03|3095.33|3102.9|3094.2|30
1629975160000|2021-08-26 10:52:40|3103.8|3095.1|3104.75|3096.05|3105.13|3096.43|3103.8|3095.1|24
1629975170000|2021-08-26 10:52:50|3104.76|3096.06|3105.03|3096.33|3105.21|3096.51|3104.64|3095.94|26
1629975180000|2021-08-26 10:53:00|3105.06|3096.36|3104.62|3095.92|3105.06|3096.36|3104.54|3095.84|17
1629975190000|2021-08-26 10:53:10|3104.58|3095.88|3104.62|3095.92|3104.78|3096.08|3104.53|3095.83|13
1629975200000|2021-08-26 10:53:20|3104.64|3095.94|3104.45|3095.75|3104.74|3096.04|3104.41|3095.71|16
1629975210000|2021-08-26 10:53:30|3104.42|3095.72|3104.71|3096.01|3104.85|3096.15|3103.88|3095.18|20
1629975220000|2021-08-26 10:53:40|3104.45|3095.75|3104.1|3095.4|3104.72|3096.02|3103.92|3095.22|36
1629975230000|2021-08-26 10:53:50|3104.09|3095.39|3104.13|3095.43|3104.41|3095.71|3103.93|3095.23|25
1629975240000|2021-08-26 10:54:00|3104.35|3095.65|3103.66|3094.96|3104.35|3095.65|3103.38|3094.68|36
1629975250000|2021-08-26 10:54:10|3103.71|3095.01|3103.59|3094.89|3103.85|3095.15|3103.55|3094.85|33
1629975260000|2021-08-26 10:54:20|3103.54|3094.84|3103.08|3094.38|3103.58|3094.88|3103.02|3094.32|33
1629975270000|2021-08-26 10:54:30|3103.17|3094.47|3103.28|3094.58|3103.45|3094.75|3103.01|3094.31|34
1629975280000|2021-08-26 10:54:40|3103.12|3094.42|3103.63|3094.93|3104.27|3095.57|3103.12|3094.42|33
1629975290000|2021-08-26 10:54:50|3103.42|3094.72|3104.07|3095.37|3104.16|3095.46|3103.42|3094.72|40
1629975300000|2021-08-26 10:55:00|3104.14|3095.44|3103.45|3094.75|3104.14|3095.44|3103.45|3094.75|32
1629975310000|2021-08-26 10:55:10|3103.22|3094.52|3102.41|3093.71|3103.59|3094.89|3102.4|3093.7|27
1629975320000|2021-08-26 10:55:20|3102.44|3093.74|3102.23|3093.53|3102.47|3093.77|3102.03|3093.33|29
1629975330000|2021-08-26 10:55:30|3102.2|3093.5|3102.05|3093.35|3102.21|3093.51|3101.91|3093.21|29
1629975340000|2021-08-26 10:55:40|3102.21|3093.51|3102.26|3093.56|3102.32|3093.62|3101.93|3093.23|28
1629975350000|2021-08-26 10:55:50|3102.36|3093.66|3101.9|3093.2|3102.36|3093.66|3101.76|3093.06|27
1629975360000|2021-08-26 10:56:00|3101.91|3093.21|3100.81|3092.11|3101.96|3093.26|3100.75|3092.05|25
1629975370000|2021-08-26 10:56:10|3100.83|3092.13|3100.87|3092.17|3101.14|3092.44|3100.79|3092.09|19
1629975380000|2021-08-26 10:56:20|3100.82|3092.12|3100.19|3091.49|3100.92|3092.22|3100.19|3091.49|26
1629975390000|2021-08-26 10:56:30|3100.2|3091.5|3100.41|3091.71|3100.42|3091.72|3100.2|3091.5|10
1629975400000|2021-08-26 10:56:40|3100.35|3091.65|3100.53|3091.83|3100.69|3091.99|3100.34|3091.64|23
1629975410000|2021-08-26 10:56:50|3100.56|3091.86|3100.84|3092.14|3100.94|3092.24|3100.56|3091.86|22
1629975420000|2021-08-26 10:57:00|3100.82|3092.12|3100.62|3091.92|3100.85|3092.15|3100.62|3091.92|11
1629975430000|2021-08-26 10:57:10|3100.47|3091.77|3099.9|3091.2|3100.47|3091.77|3099.89|3091.19|28
1629975440000|2021-08-26 10:57:20|3099.92|3091.22|3099.41|3090.71|3099.92|3091.22|3099.23|3090.53|25
1629975450000|2021-08-26 10:57:30|3099.17|3090.47|3098.77|3090.07|3099.17|3090.47|3098.69|3089.99|26
1629975460000|2021-08-26 10:57:40|3098.89|3090.19|3098.88|3090.18|3098.91|3090.21|3098.7|3090|26
1629975470000|2021-08-26 10:57:50|3098.8|3090.1|3098.8|3090.1|3098.91|3090.21|3098.77|3090.07|24
1629975480000|2021-08-26 10:58:00|3098.9|3090.2|3100.08|3091.38|3100.17|3091.47|3098.9|3090.2|30
1629975490000|2021-08-26 10:58:10|3099.95|3091.25|3099.88|3091.18|3100.16|3091.46|3099.72|3091.02|33
1629975500000|2021-08-26 10:58:20|3099.81|3091.11|3099.45|3090.75|3099.97|3091.27|3099.32|3090.62|33
1629975510000|2021-08-26 10:58:30|3099.43|3090.73|3099.62|3090.92|3099.91|3091.21|3099.21|3090.51|35
1629975520000|2021-08-26 10:58:40|3099.61|3090.91|3099.86|3091.16|3100.02|3091.32|3099.46|3090.76|28
1629975530000|2021-08-26 10:58:50|3099.66|3090.96|3099.48|3090.78|3099.66|3090.96|3099.05|3090.35|29
1629975540000|2021-08-26 10:59:00|3099.41|3090.71|3100.08|3091.38|3100.11|3091.41|3099.28|3090.58|32
1629975550000|2021-08-26 10:59:10|3100.32|3091.62|3101.88|3093.18|3101.88|3093.18|3100.28|3091.58|37
1629975560000|2021-08-26 10:59:20|3101.87|3093.17|3101.13|3092.43|3101.95|3093.25|3100.66|3091.96|32
1629975570000|2021-08-26 10:59:30|3101.05|3092.35|3102.95|3094.25|3102.95|3094.25|3101.05|3092.35|37
1629975580000|2021-08-26 10:59:40|3102.93|3094.23|3103.44|3094.74|3103.95|3095.25|3102.44|3093.74|34
1629975590000|2021-08-26 10:59:50|3103.14|3094.44|3104.73|3096.03|3104.74|3096.04|3103.05|3094.35|32
1629975600000|2021-08-26 11:00:00|3104.45|3095.75|3103.95|3095.25|3104.76|3096.06|3103.52|3094.82|30
1629975610000|2021-08-26 11:00:10|3103.88|3095.18|3102.2|3093.5|3103.88|3095.18|3102.2|3093.5|31
1629975620000|2021-08-26 11:00:20|3102.04|3093.34|3101.04|3092.34|3102.07|3093.37|3100.89|3092.19|38
1629975630000|2021-08-26 11:00:30|3101.02|3092.32|3100.87|3092.17|3101.34|3092.64|3100.87|3092.17|30
1629975640000|2021-08-26 11:00:40|3100.97|3092.27|3100.75|3092.05|3101.07|3092.37|3100.72|3092.02|32
1629975650000|2021-08-26 11:00:50|3100.73|3092.03|3100.28|3091.58|3100.73|3092.03|3100.19|3091.49|37
1629975660000|2021-08-26 11:01:00|3100.26|3091.56|3100.32|3091.62|3100.44|3091.74|3100.16|3091.46|29
1629975670000|2021-08-26 11:01:10|3100.19|3091.49|3099.12|3090.42|3100.3|3091.6|3099.07|3090.37|30
1629975680000|2021-08-26 11:01:20|3099|3090.3|3098.91|3090.21|3099|3090.3|3098.56|3089.86|24
1629975690000|2021-08-26 11:01:30|3098.83|3090.13|3099.05|3090.35|3099.05|3090.35|3098.78|3090.08|26
1629975700000|2021-08-26 11:01:40|3098.9|3090.2|3097.77|3089.07|3099.05|3090.35|3097.72|3089.02|28
1629975710000|2021-08-26 11:01:50|3097.87|3089.17|3097.49|3088.79|3097.87|3089.17|3097.49|3088.79|27
1629975720000|2021-08-26 11:02:00|3097.61|3088.91|3099.09|3090.39|3099.09|3090.39|3097.61|3088.91|29
1629975730000|2021-08-26 11:02:10|3099.23|3090.53|3099.13|3090.43|3099.37|3090.67|3098.92|3090.22|35
1629975740000|2021-08-26 11:02:20|3098.85|3090.15|3099.54|3090.84|3099.58|3090.88|3098.74|3090.04|37
1629975750000|2021-08-26 11:02:30|3099.57|3090.87|3100.73|3092.03|3100.78|3092.08|3099.57|3090.87|33
1629975760000|2021-08-26 11:02:40|3100.45|3091.75|3099.8|3091.1|3100.53|3091.83|3099.42|3090.72|26
1629975770000|2021-08-26 11:02:50|3099.78|3091.08|3100.93|3092.23|3100.96|3092.26|3099.78|3091.08|16
1629975780000|2021-08-26 11:03:00|3101.04|3092.34|3101.11|3092.41|3101.37|3092.67|3100.93|3092.23|23
1629975790000|2021-08-26 11:03:10|3101.08|3092.38|3100.94|3092.24|3101.2|3092.5|3100.87|3092.17|25
1629975800000|2021-08-26 11:03:20|3101.02|3092.32|3100.96|3092.26|3101.03|3092.33|3100.85|3092.15|20
1629975810000|2021-08-26 11:03:30|3100.92|3092.22|3100.42|3091.72|3101.2|3092.5|3100.42|3091.72|19
1629975820000|2021-08-26 11:03:40|3100.43|3091.73|3100.62|3091.92|3100.62|3091.92|3100.17|3091.47|30
1629975830000|2021-08-26 11:03:50|3100.77|3092.07|3102.96|3094.26|3103.08|3094.38|3100.64|3091.94|40
1629975840000|2021-08-26 11:04:00|3102.97|3094.27|3102.74|3094.04|3103.18|3094.48|3102.74|3094.04|33
1629975850000|2021-08-26 11:04:10|3102.7|3094|3103.73|3095.03|3103.73|3095.03|3102.66|3093.96|35
1629975860000|2021-08-26 11:04:20|3103.71|3095.01|3103.24|3094.54|3103.82|3095.12|3103.12|3094.42|38
1629975870000|2021-08-26 11:04:30|3103.25|3094.55|3103.29|3094.59|3103.33|3094.63|3103.09|3094.39|21
1629975880000|2021-08-26 11:04:40|3103.37|3094.67|3104.62|3095.92|3104.69|3095.99|3103.37|3094.67|27
1629975890000|2021-08-26 11:04:50|3104.57|3095.87|3104.82|3096.12|3104.82|3096.12|3104.35|3095.65|33
1629975900000|2021-08-26 11:05:00|3104.73|3096.03|3105.07|3096.37|3106.04|3097.34|3104.71|3096.01|31
1629975910000|2021-08-26 11:05:10|3105.02|3096.32|3104.56|3095.86|3105.29|3096.59|3104.56|3095.86|30
1629975920000|2021-08-26 11:05:20|3104.53|3095.83|3104.65|3095.95|3104.69|3095.99|3104.43|3095.73|26
1629975930000|2021-08-26 11:05:30|3104.66|3095.96|3104.73|3096.03|3104.89|3096.19|3104.58|3095.88|34
1629975940000|2021-08-26 11:05:40|3104.79|3096.09|3104.85|3096.15|3104.88|3096.18|3104.57|3095.87|30
1629975950000|2021-08-26 11:05:50|3104.76|3096.06|3104.84|3096.14|3105.09|3096.39|3104.65|3095.95|33
1629975960000|2021-08-26 11:06:00|3104.86|3096.16|3106.28|3097.58|3106.8|3098.1|3104.69|3095.99|35
1629975970000|2021-08-26 11:06:10|3105.96|3097.26|3104.99|3096.29|3105.96|3097.26|3104.79|3096.09|38
1629975980000|2021-08-26 11:06:20|3104.94|3096.24|3105.46|3096.76|3105.46|3096.76|3104.87|3096.17|35
1629975990000|2021-08-26 11:06:30|3105.47|3096.77|3106.02|3097.32|3106.08|3097.38|3105.46|3096.76|30
1629976000000|2021-08-26 11:06:40|3106.12|3097.42|3106.11|3097.41|3106.27|3097.57|3105.87|3097.17|34
1629976010000|2021-08-26 11:06:50|3106.09|3097.39|3106.65|3097.95|3106.66|3097.96|3106.01|3097.31|33
1629976020000|2021-08-26 11:07:00|3106.61|3097.91|3107.45|3098.75|3107.68|3098.98|3106.61|3097.91|36
1629976030000|2021-08-26 11:07:10|3107.49|3098.79|3107.3|3098.6|3107.9|3099.2|3107.17|3098.47|28
1629976040000|2021-08-26 11:07:20|3107.51|3098.81|3107.57|3098.87|3108.37|3099.67|3107.17|3098.47|26
1629976050000|2021-08-26 11:07:30|3107.6|3098.9|3108.22|3099.52|3108.47|3099.77|3107.39|3098.69|37
1629976060000|2021-08-26 11:07:40|3108.23|3099.53|3108.41|3099.71|3108.57|3099.87|3108.19|3099.49|32
1629976070000|2021-08-26 11:07:50|3108.55|3099.85|3108.29|3099.59|3108.57|3099.87|3108.21|3099.51|35
1629976080000|2021-08-26 11:08:00|3108.28|3099.58|3108.55|3099.85|3108.55|3099.85|3107.92|3099.22|38
1629976090000|2021-08-26 11:08:10|3108.48|3099.78|3109|3100.3|3109|3100.3|3108.48|3099.78|31
1629976100000|2021-08-26 11:08:20|3108.96|3100.26|3110.9|3102.2|3110.96|3102.26|3108.85|3100.15|22
1629976110000|2021-08-26 11:08:30|3110.98|3102.28|3111.84|3103.14|3112.17|3103.47|3110.98|3102.28|34
1629976120000|2021-08-26 11:08:40|3111.96|3103.26|3112.98|3104.28|3112.98|3104.28|3111.95|3103.25|20
1629976130000|2021-08-26 11:08:50|3113.09|3104.39|3113.36|3104.66|3113.93|3105.23|3113.09|3104.39|32
1629976140000|2021-08-26 11:09:00|3113.51|3104.81|3113.57|3104.87|3113.67|3104.97|3113.09|3104.39|28
1629976150000|2021-08-26 11:09:10|3113.52|3104.82|3115.06|3106.36|3115.07|3106.37|3113.47|3104.77|33
1629976160000|2021-08-26 11:09:20|3115.27|3106.57|3116.5|3107.8|3116.5|3107.8|3115.27|3106.57|19
1629976170000|2021-08-26 11:09:30|3116.52|3107.82|3119.41|3110.71|3119.5|3110.8|3115.54|3106.84|27
1629976180000|2021-08-26 11:09:40|3119.54|3110.84|3121.32|3112.62|3121.55|3112.85|3119.54|3110.84|31
1629976190000|2021-08-26 11:09:50|3121.5|3112.8|3121.66|3112.96|3121.66|3112.96|3120.03|3111.33|40
1629976200000|2021-08-26 11:10:00|3121.65|3112.95|3120.56|3111.86|3121.97|3113.27|3120.17|3111.47|34
1629976210000|2021-08-26 11:10:10|3120.55|3111.85|3121.17|3112.47|3121.57|3112.87|3119.49|3110.79|38
1629976220000|2021-08-26 11:10:20|3121.18|3112.48|3120.91|3112.21|3121.18|3112.48|3118.77|3110.07|38
1629976230000|2021-08-26 11:10:30|3121.04|3112.34|3119.55|3110.85|3121.04|3112.34|3119.51|3110.81|37
1629976240000|2021-08-26 11:10:40|3119.62|3110.92|3120.12|3111.42|3120.14|3111.44|3119.06|3110.36|39
1629976250000|2021-08-26 11:10:50|3120.11|3111.41|3120.09|3111.39|3120.28|3111.58|3119.91|3111.21|37
1629976260000|2021-08-26 11:11:00|3120.12|3111.42|3118.65|3109.95|3120.12|3111.42|3118.65|3109.95|38
1629976270000|2021-08-26 11:11:10|3118.55|3109.85|3117.09|3108.39|3118.55|3109.85|3116.89|3108.19|38
1629976280000|2021-08-26 11:11:20|3117.11|3108.41|3116.82|3108.12|3117.25|3108.55|3116.51|3107.81|35
1629976290000|2021-08-26 11:11:30|3116.75|3108.05|3117.95|3109.25|3118.26|3109.56|3116.75|3108.05|35
1629976300000|2021-08-26 11:11:40|3117.78|3109.08|3116.56|3107.86|3117.78|3109.08|3116.56|3107.86|32
1629976310000|2021-08-26 11:11:50|3116.69|3107.99|3116.81|3108.11|3116.93|3108.23|3116.59|3107.89|34
1629976320000|2021-08-26 11:12:00|3116.87|3108.17|3116.01|3107.31|3116.94|3108.24|3115.79|3107.09|31
1629976330000|2021-08-26 11:12:10|3115.94|3107.24|3114.84|3106.14|3115.94|3107.24|3114.78|3106.08|39
1629976340000|2021-08-26 11:12:20|3114.78|3106.08|3114.71|3106.01|3114.92|3106.22|3114.37|3105.67|34
1629976350000|2021-08-26 11:12:30|3114.72|3106.02|3115.09|3106.39|3115.67|3106.97|3114.72|3106.02|35
1629976360000|2021-08-26 11:12:40|3115.23|3106.53|3114.96|3106.26|3115.65|3106.95|3114.61|3105.91|35
1629976370000|2021-08-26 11:12:50|3114.95|3106.25|3114.19|3105.49|3114.95|3106.25|3114.19|3105.49|35
1629976380000|2021-08-26 11:13:00|3114.13|3105.43|3114.45|3105.75|3114.45|3105.75|3114.13|3105.43|29
1629976390000|2021-08-26 11:13:10|3114.47|3105.77|3115.51|3106.81|3115.57|3106.87|3114.14|3105.44|26
1629976400000|2021-08-26 11:13:20|3115.47|3106.77|3114.94|3106.24|3115.47|3106.77|3114.87|3106.17|33
1629976410000|2021-08-26 11:13:30|3114.91|3106.21|3115.16|3106.46|3115.16|3106.46|3114.91|3106.21|26
1629976420000|2021-08-26 11:13:40|3115.18|3106.48|3115.38|3106.68|3115.6|3106.9|3115.18|3106.48|25
1629976430000|2021-08-26 11:13:50|3115.28|3106.58|3115.44|3106.74|3115.44|3106.74|3115.08|3106.38|27
1629976440000|2021-08-26 11:14:00|3115.5|3106.8|3118.6|3109.9|3118.61|3109.91|3115.31|3106.61|39
1629976450000|2021-08-26 11:14:10|3118.62|3109.92|3119.28|3110.58|3119.7|3111|3118.62|3109.92|32
1629976460000|2021-08-26 11:14:20|3119.39|3110.69|3119.2|3110.5|3119.76|3111.06|3119.02|3110.32|34
1629976470000|2021-08-26 11:14:30|3119.22|3110.52|3117.12|3108.42|3119.37|3110.67|3117.08|3108.38|36
1629976480000|2021-08-26 11:14:40|3116.97|3108.27|3116.2|3107.5|3117.21|3108.51|3115.92|3107.22|37
1629976490000|2021-08-26 11:14:50|3116.1|3107.4|3116.71|3108.01|3117.04|3108.34|3116.08|3107.38|39
1629976500000|2021-08-26 11:15:00|3116.63|3107.93|3115.81|3107.11|3116.86|3108.16|3115.72|3107.02|37
1629976510000|2021-08-26 11:15:10|3115.82|3107.12|3114.3|3105.6|3115.83|3107.13|3114.23|3105.53|36
1629976520000|2021-08-26 11:15:20|3114.25|3105.55|3113.52|3104.82|3114.41|3105.71|3113.52|3104.82|36
1629976530000|2021-08-26 11:15:30|3113.5|3104.8|3112.5|3103.8|3113.5|3104.8|3111.96|3103.26|39
1629976540000|2021-08-26 11:15:40|3112.6|3103.9|3113.32|3104.62|3113.63|3104.93|3112.52|3103.82|33
1629976550000|2021-08-26 11:15:50|3113.29|3104.59|3113.21|3104.51|3113.36|3104.66|3112.98|3104.28|33
1629976560000|2021-08-26 11:16:00|3113.23|3104.53|3114.54|3105.84|3114.54|3105.84|3113.03|3104.33|36
1629976570000|2021-08-26 11:16:10|3114.47|3105.77|3112.82|3104.12|3114.68|3105.98|3112.78|3104.08|38
1629976580000|2021-08-26 11:16:20|3112.85|3104.15|3112.36|3103.66|3112.85|3104.15|3110.78|3102.08|36
1629976590000|2021-08-26 11:16:30|3112.34|3103.64|3111.01|3102.31|3112.34|3103.64|3110.99|3102.29|33
1629976600000|2021-08-26 11:16:40|3110.99|3102.29|3111.02|3102.32|3111.32|3102.62|3110.98|3102.28|27
1629976610000|2021-08-26 11:16:50|3111.21|3102.51|3112.01|3103.31|3112.39|3103.69|3111.21|3102.51|30
1629976620000|2021-08-26 11:17:00|3112.02|3103.32|3112.47|3103.77|3112.49|3103.79|3111.55|3102.85|31
1629976630000|2021-08-26 11:17:10|3112.6|3103.9|3111.64|3102.94|3113|3104.3|3111.53|3102.83|36
1629976640000|2021-08-26 11:17:20|3111.66|3102.96|3113.36|3104.66|3113.36|3104.66|3111.66|3102.96|35
1629976650000|2021-08-26 11:17:30|3113.27|3104.57|3113.51|3104.81|3113.75|3105.05|3113.15|3104.45|30
1629976660000|2021-08-26 11:17:40|3113.49|3104.79|3113.4|3104.7|3113.67|3104.97|3113.24|3104.54|38
1629976670000|2021-08-26 11:17:50|3113.5|3104.8|3113.52|3104.82|3113.74|3105.04|3113.13|3104.43|32
1629976680000|2021-08-26 11:18:00|3113.47|3104.77|3113.98|3105.28|3113.98|3105.28|3113.38|3104.68|27
1629976690000|2021-08-26 11:18:10|3113.99|3105.29|3115.21|3106.51|3115.9|3107.2|3113.99|3105.29|36
1629976700000|2021-08-26 11:18:20|3115.35|3106.65|3117.72|3109.02|3117.75|3109.05|3115.25|3106.55|32
1629976710000|2021-08-26 11:18:30|3117.57|3108.87|3117.92|3109.22|3118.31|3109.61|3117.55|3108.85|21
1629976720000|2021-08-26 11:18:40|3117.93|3109.23|3118.41|3109.71|3118.42|3109.72|3117.67|3108.97|24
1629976730000|2021-08-26 11:18:50|3118.37|3109.67|3118.84|3110.14|3118.87|3110.17|3118.34|3109.64|27
1629976740000|2021-08-26 11:19:00|3119.01|3110.31|3118.71|3110.01|3119.02|3110.32|3118.66|3109.96|33
1629976750000|2021-08-26 11:19:10|3118.7|3110|3118.24|3109.54|3119.16|3110.46|3118.15|3109.45|28
1629976760000|2021-08-26 11:19:20|3118.3|3109.6|3119.52|3110.82|3119.79|3111.09|3118.3|3109.6|33
1629976770000|2021-08-26 11:19:30|3119.69|3110.99|3120.25|3111.55|3120.48|3111.78|3119.47|3110.77|37
1629976780000|2021-08-26 11:19:40|3120.44|3111.74|3121.37|3112.67|3121.46|3112.76|3120.44|3111.74|29
1629976790000|2021-08-26 11:19:50|3121.35|3112.65|3120.38|3111.68|3121.77|3113.07|3120.38|3111.68|39
1629976800000|2021-08-26 11:20:00|3120.29|3111.59|3121.87|3113.17|3121.93|3113.23|3119.95|3111.25|32
1629976810000|2021-08-26 11:20:10|3121.98|3113.28|3120.91|3112.21|3122.4|3113.7|3120.87|3112.17|35
1629976820000|2021-08-26 11:20:20|3120.99|3112.29|3119.79|3111.09|3120.99|3112.29|3119.79|3111.09|37
1629976830000|2021-08-26 11:20:30|3119.78|3111.08|3120.56|3111.86|3120.58|3111.88|3119.51|3110.81|33
1629976840000|2021-08-26 11:20:40|3120.52|3111.82|3120.17|3111.47|3120.52|3111.82|3120.17|3111.47|24
1629976850000|2021-08-26 11:20:50|3120.18|3111.48|3119.32|3110.62|3120.2|3111.5|3119.29|3110.59|26
1629976860000|2021-08-26 11:21:00|3119.35|3110.65|3119.48|3110.78|3119.76|3111.06|3119.35|3110.65|29
1629976870000|2021-08-26 11:21:10|3119.4|3110.7|3119.53|3110.83|3119.53|3110.83|3119.24|3110.54|25
1629976880000|2021-08-26 11:21:20|3119.32|3110.62|3119.7|3111|3119.96|3111.26|3118.89|3110.19|37
1629976890000|2021-08-26 11:21:30|3119.64|3110.94|3120.38|3111.68|3120.71|3112.01|3119.64|3110.94|31
1629976900000|2021-08-26 11:21:40|3120.61|3111.91|3120.81|3112.11|3120.83|3112.13|3120.5|3111.8|26
1629976910000|2021-08-26 11:21:50|3120.83|3112.13|3119.81|3111.11|3120.83|3112.13|3119.79|3111.09|30
1629976920000|2021-08-26 11:22:00|3119.87|3111.17|3119.74|3111.04|3120.04|3111.34|3119.67|3110.97|19
1629976930000|2021-08-26 11:22:10|3119.73|3111.03|3119.71|3111.01|3119.84|3111.14|3119.67|3110.97|14
1629976940000|2021-08-26 11:22:20|3119.72|3111.02|3118.82|3110.12|3119.81|3111.11|3118.67|3109.97|33
1629976950000|2021-08-26 11:22:30|3118.81|3110.11|3117.44|3108.74|3118.81|3110.11|3117.44|3108.74|36
1629976960000|2021-08-26 11:22:40|3117.77|3109.07|3118.26|3109.56|3118.49|3109.79|3117.62|3108.92|36
1629976970000|2021-08-26 11:22:50|3118.27|3109.57|3118.2|3109.5|3118.32|3109.62|3118.14|3109.44|34
1629976980000|2021-08-26 11:23:00|3118.18|3109.48|3118.84|3110.14|3119.18|3110.48|3118.18|3109.48|30
1629976990000|2021-08-26 11:23:10|3118.83|3110.13|3118.24|3109.54|3118.84|3110.14|3118.21|3109.51|18
1629977000000|2021-08-26 11:23:20|3118.23|3109.53|3117.27|3108.57|3118.23|3109.53|3117.27|3108.57|26
1629977010000|2021-08-26 11:23:30|3117.16|3108.46|3117.64|3108.94|3117.64|3108.94|3116.73|3108.03|33
1629977020000|2021-08-26 11:23:40|3117.62|3108.92|3117.38|3108.68|3117.64|3108.94|3117.17|3108.47|36
1629977030000|2021-08-26 11:23:50|3117.41|3108.71|3117.02|3108.32|3117.58|3108.88|3116.52|3107.82|38
1629977040000|2021-08-26 11:24:00|3117|3108.3|3116.52|3107.82|3117|3108.3|3116.5|3107.8|33
1629977050000|2021-08-26 11:24:10|3116.51|3107.81|3116.82|3108.12|3116.82|3108.12|3116.3|3107.6|38
1629977060000|2021-08-26 11:24:20|3116.67|3107.97|3116.94|3108.24|3117.12|3108.42|3116.55|3107.85|34
1629977070000|2021-08-26 11:24:30|3117.04|3108.34|3117|3108.3|3117.05|3108.35|3116.61|3107.91|34
1629977080000|2021-08-26 11:24:40|3117.02|3108.32|3118.3|3109.6|3118.49|3109.79|3116.93|3108.23|35
1629977090000|2021-08-26 11:24:50|3118.31|3109.61|3119.17|3110.47|3119.17|3110.47|3118.14|3109.44|36
1629977100000|2021-08-26 11:25:00|3119.1|3110.4|3119.58|3110.88|3119.59|3110.89|3118.56|3109.86|35
1629977110000|2021-08-26 11:25:10|3119.56|3110.86|3117.56|3108.86|3119.56|3110.86|3117.56|3108.86|37
1629977120000|2021-08-26 11:25:20|3117.49|3108.79|3115.54|3106.84|3117.49|3108.79|3115.54|3106.84|36
1629977130000|2021-08-26 11:25:30|3115.5|3106.8|3115.19|3106.49|3115.55|3106.85|3115.12|3106.42|38
1629977140000|2021-08-26 11:25:40|3115.18|3106.48|3115.14|3106.44|3115.18|3106.48|3114.91|3106.21|13
1629977150000|2021-08-26 11:25:50|3115.16|3106.46|3115.56|3106.86|3115.58|3106.88|3115.16|3106.46|31
1629977160000|2021-08-26 11:26:00|3115.52|3106.82|3115.28|3106.58|3115.59|3106.89|3115.25|3106.55|15
1629977170000|2021-08-26 11:26:10|3115.26|3106.56|3115.02|3106.32|3115.26|3106.56|3114.95|3106.25|26
1629977180000|2021-08-26 11:26:20|3115|3106.3|3114.64|3105.94|3115|3106.3|3114.52|3105.82|30
1629977190000|2021-08-26 11:26:30|3114.67|3105.97|3115|3106.3|3115.09|3106.39|3114.65|3105.95|20
1629977200000|2021-08-26 11:26:40|3114.98|3106.28|3114.5|3105.8|3115.03|3106.33|3114.5|3105.8|29
1629977210000|2021-08-26 11:26:50|3114.58|3105.88|3113.65|3104.95|3114.6|3105.9|3113.56|3104.86|37
1629977220000|2021-08-26 11:27:00|3113.72|3105.02|3112.87|3104.17|3114.08|3105.38|3112.87|3104.17|33
1629977230000|2021-08-26 11:27:10|3112.88|3104.18|3111.26|3102.56|3112.91|3104.21|3111.12|3102.42|40
1629977240000|2021-08-26 11:27:20|3111.49|3102.79|3111.23|3102.53|3111.7|3103|3111.12|3102.42|37
1629977250000|2021-08-26 11:27:30|3111.16|3102.46|3111.72|3103.02|3111.9|3103.2|3111.01|3102.31|39
1629977260000|2021-08-26 11:27:40|3111.67|3102.97|3110.94|3102.24|3111.68|3102.98|3110.94|3102.24|27
1629977270000|2021-08-26 11:27:50|3110.9|3102.2|3110.56|3101.86|3110.96|3102.26|3110.48|3101.78|13
1629977280000|2021-08-26 11:28:00|3110.57|3101.87|3112.02|3103.32|3112.32|3103.62|3110.57|3101.87|28
1629977290000|2021-08-26 11:28:10|3112.1|3103.4|3112.78|3104.08|3112.78|3104.08|3111.92|3103.22|31
1629977300000|2021-08-26 11:28:20|3112.85|3104.15|3112.55|3103.85|3112.93|3104.23|3112.39|3103.69|32
1629977310000|2021-08-26 11:28:30|3112.48|3103.78|3112.49|3103.79|3112.55|3103.85|3112.45|3103.75|15
1629977320000|2021-08-26 11:28:40|3112.57|3103.87|3112.18|3103.48|3112.8|3104.1|3112.18|3103.48|25
1629977330000|2021-08-26 11:28:50|3112.19|3103.49|3112.57|3103.87|3112.78|3104.08|3111.93|3103.23|35
1629977340000|2021-08-26 11:29:00|3112.62|3103.92|3110.39|3101.69|3112.62|3103.92|3110.39|3101.69|38
1629977350000|2021-08-26 11:29:10|3110.65|3101.95|3110.98|3102.28|3110.98|3102.28|3110.52|3101.82|32
1629977360000|2021-08-26 11:29:20|3111.02|3102.32|3112.48|3103.78|3114.9|3106.2|3111.02|3102.32|37
1629977370000|2021-08-26 11:29:30|3112.44|3103.74|3111.11|3102.41|3112.59|3103.89|3110.87|3102.17|38
1629977380000|2021-08-26 11:29:40|3110.99|3102.29|3110.91|3102.21|3110.99|3102.29|3109.69|3100.99|32
1629977390000|2021-08-26 11:29:50|3111.16|3102.46|3112.92|3104.22|3112.92|3104.22|3111.14|3102.44|19
1629977400000|2021-08-26 11:30:00|3112.5|3103.8|3111.04|3102.34|3112.77|3104.07|3110.95|3102.25|32
1629977410000|2021-08-26 11:30:10|3111.06|3102.36|3109.69|3100.99|3111.31|3102.61|3109.58|3100.88|24
1629977420000|2021-08-26 11:30:20|3109.79|3101.09|3107.47|3098.77|3109.79|3101.09|3107.47|3098.77|33
1629977430000|2021-08-26 11:30:30|3107.53|3098.83|3107.66|3098.96|3107.9|3099.2|3107.03|3098.33|36
1629977440000|2021-08-26 11:30:40|3107.62|3098.92|3107.76|3099.06|3107.91|3099.21|3107.62|3098.92|34
1629977450000|2021-08-26 11:30:50|3107.77|3099.07|3107.86|3099.16|3107.9|3099.2|3107.36|3098.66|31
1629977460000|2021-08-26 11:31:00|3107.85|3099.15|3108.37|3099.67|3108.89|3100.19|3107.76|3099.06|38
1629977470000|2021-08-26 11:31:10|3108.5|3099.8|3108.42|3099.72|3108.86|3100.16|3108.33|3099.63|36
1629977480000|2021-08-26 11:31:20|3108.45|3099.75|3108.8|3100.1|3108.8|3100.1|3108.32|3099.62|33
1629977490000|2021-08-26 11:31:30|3108.74|3100.04|3107.81|3099.11|3108.82|3100.12|3107.81|3099.11|28
1629977500000|2021-08-26 11:31:40|3107.68|3098.98|3106.54|3097.84|3107.68|3098.98|3106.5|3097.8|25
1629977510000|2021-08-26 11:31:50|3106.64|3097.94|3106.69|3097.99|3106.97|3098.27|3106.64|3097.94|23
1629977520000|2021-08-26 11:32:00|3106.72|3098.02|3104.64|3095.94|3106.97|3098.27|3104.31|3095.61|36
1629977530000|2021-08-26 11:32:10|3104.62|3095.92|3104.42|3095.72|3104.98|3096.28|3104.36|3095.66|39
1629977540000|2021-08-26 11:32:20|3104.52|3095.82|3103.88|3095.18|3105.4|3096.7|3103.88|3095.18|36
1629977550000|2021-08-26 11:32:30|3103.39|3094.69|3103.85|3095.15|3104.48|3095.78|3103.06|3094.36|36
1629977560000|2021-08-26 11:32:40|3103.79|3095.09|3103.17|3094.47|3103.92|3095.22|3102.71|3094.01|34
1629977570000|2021-08-26 11:32:50|3103.22|3094.52|3103.48|3094.78|3103.48|3094.78|3103.13|3094.43|31
1629977580000|2021-08-26 11:33:00|3103.63|3094.93|3104.34|3095.64|3104.93|3096.23|3103.63|3094.93|38
1629977590000|2021-08-26 11:33:10|3104.19|3095.49|3104.23|3095.53|3104.35|3095.65|3103.86|3095.16|28
1629977600000|2021-08-26 11:33:20|3104.31|3095.61|3104.16|3095.46|3104.55|3095.85|3103.78|3095.08|32
1629977610000|2021-08-26 11:33:30|3104.14|3095.44|3103.41|3094.71|3104.25|3095.55|3103.32|3094.62|22
1629977620000|2021-08-26 11:33:40|3103.36|3094.66|3103.74|3095.04|3103.83|3095.13|3103.28|3094.58|23
1629977630000|2021-08-26 11:33:50|3103.65|3094.95|3103.92|3095.22|3103.92|3095.22|3103.65|3094.95|23
1629977640000|2021-08-26 11:34:00|3103.93|3095.23|3105.31|3096.61|3105.35|3096.65|3103.93|3095.23|20
1629977650000|2021-08-26 11:34:10|3105.29|3096.59|3104.06|3095.36|3105.29|3096.59|3104.05|3095.35|24
1629977660000|2021-08-26 11:34:20|3104.08|3095.38|3103.95|3095.25|3104.08|3095.38|3103.89|3095.19|15
1629977670000|2021-08-26 11:34:30|3103.89|3095.19|3103.76|3095.06|3103.89|3095.19|3103.55|3094.85|24
1629977680000|2021-08-26 11:34:40|3103.71|3095.01|3104.98|3096.28|3105|3096.3|3103.66|3094.96|33
1629977690000|2021-08-26 11:34:50|3105.02|3096.32|3105.36|3096.66|3105.51|3096.81|3104.96|3096.26|33
1629977700000|2021-08-26 11:35:00|3105.49|3096.79|3106.56|3097.86|3106.56|3097.86|3105.45|3096.75|34
1629977710000|2021-08-26 11:35:10|3106.58|3097.88|3103.59|3094.89|3107.22|3098.52|3103.5|3094.8|37
1629977720000|2021-08-26 11:35:20|3103.57|3094.87|3103.63|3094.93|3103.7|3095|3103.2|3094.5|32
1629977730000|2021-08-26 11:35:30|3103.49|3094.79|3102.67|3093.97|3103.49|3094.79|3102.6|3093.9|35
1629977740000|2021-08-26 11:35:40|3102.57|3093.87|3102.36|3093.66|3102.72|3094.02|3102.36|3093.66|31
1629977750000|2021-08-26 11:35:50|3102.39|3093.69|3103.15|3094.45|3103.15|3094.45|3101.65|3092.95|34
1629977760000|2021-08-26 11:36:00|3103.21|3094.51|3102.64|3093.94|3103.21|3094.51|3102.58|3093.88|33
1629977770000|2021-08-26 11:36:10|3102.61|3093.91|3102.95|3094.25|3102.95|3094.25|3102.53|3093.83|35
1629977780000|2021-08-26 11:36:20|3103.03|3094.33|3105.17|3096.47|3105.25|3096.55|3103.03|3094.33|32
1629977790000|2021-08-26 11:36:30|3105.28|3096.58|3104.61|3095.91|3105.28|3096.58|3104.52|3095.82|36
1629977800000|2021-08-26 11:36:40|3104.58|3095.88|3103.17|3094.47|3104.65|3095.95|3102.94|3094.24|37
1629977810000|2021-08-26 11:36:50|3103.07|3094.37|3103.04|3094.34|3103.2|3094.5|3102.88|3094.18|29
1629977820000|2021-08-26 11:37:00|3102.94|3094.24|3101.87|3093.17|3102.94|3094.24|3101.7|3093|31
1629977830000|2021-08-26 11:37:10|3102.01|3093.31|3099.59|3090.89|3102.01|3093.31|3099.57|3090.87|33
1629977840000|2021-08-26 11:37:20|3099.56|3090.86|3100.05|3091.35|3100.19|3091.49|3099.56|3090.86|36
1629977850000|2021-08-26 11:37:30|3099.9|3091.2|3101.84|3093.14|3102.23|3093.53|3099.82|3091.12|37
1629977860000|2021-08-26 11:37:40|3101.64|3092.94|3102.53|3093.83|3102.53|3093.83|3101.58|3092.88|38
1629977870000|2021-08-26 11:37:50|3102.48|3093.78|3102.4|3093.7|3102.65|3093.95|3102.28|3093.58|33
1629977880000|2021-08-26 11:38:00|3102.45|3093.75|3102.39|3093.69|3102.45|3093.75|3101.96|3093.26|36
1629977890000|2021-08-26 11:38:10|3102.42|3093.72|3103.31|3094.61|3104|3095.3|3102.42|3093.72|38
1629977900000|2021-08-26 11:38:20|3103.22|3094.52|3102.42|3093.72|3103.32|3094.62|3102.15|3093.45|34
1629977910000|2021-08-26 11:38:30|3102.3|3093.6|3100.55|3091.85|3102.3|3093.6|3100.55|3091.85|33
1629977920000|2021-08-26 11:38:40|3100.48|3091.78|3099.9|3091.2|3100.48|3091.78|3099.85|3091.15|38
1629977930000|2021-08-26 11:38:50|3099.91|3091.21|3100.06|3091.36|3100.14|3091.44|3099.84|3091.14|31
1629977940000|2021-08-26 11:39:00|3100.08|3091.38|3100.84|3092.14|3101.25|3092.55|3100.08|3091.38|36
1629977950000|2021-08-26 11:39:10|3100.78|3092.08|3101.11|3092.41|3101.12|3092.42|3100.78|3092.08|32
1629977960000|2021-08-26 11:39:20|3101.09|3092.39|3100.49|3091.79|3101.67|3092.97|3100.44|3091.74|33
1629977970000|2021-08-26 11:39:30|3100.53|3091.83|3100.4|3091.7|3100.62|3091.92|3100.33|3091.63|26
1629977980000|2021-08-26 11:39:40|3100.48|3091.78|3100.53|3091.83|3100.69|3091.99|3100.11|3091.41|36
1629977990000|2021-08-26 11:39:50|3100.54|3091.84|3100.66|3091.96|3100.83|3092.13|3100.42|3091.72|32
1629978000000|2021-08-26 11:40:00|3100.73|3092.03|3103.13|3094.43|3103.55|3094.85|3100.66|3091.96|37
1629978010000|2021-08-26 11:40:10|3103.18|3094.48|3104.82|3096.12|3105.22|3096.52|3103.18|3094.48|37
1629978020000|2021-08-26 11:40:20|3104.83|3096.13|3101.74|3093.04|3104.83|3096.13|3101.55|3092.85|37
1629978030000|2021-08-26 11:40:30|3101.91|3093.21|3103.77|3095.07|3104.66|3095.96|3101.79|3093.09|40
1629978040000|2021-08-26 11:40:40|3103.76|3095.06|3104.08|3095.38|3104.11|3095.41|3103.3|3094.6|37
1629978050000|2021-08-26 11:40:50|3104.16|3095.46|3104.32|3095.62|3104.7|3096|3103.87|3095.17|37
1629978060000|2021-08-26 11:41:00|3104.46|3095.76|3104.88|3096.18|3104.88|3096.18|3104.11|3095.41|35
1629978070000|2021-08-26 11:41:10|3104.76|3096.06|3105.35|3096.65|3105.65|3096.95|3104.7|3096|32
1629978080000|2021-08-26 11:41:20|3105.38|3096.68|3104.86|3096.16|3105.38|3096.68|3104.67|3095.97|32
1629978090000|2021-08-26 11:41:30|3104.85|3096.15|3105.12|3096.42|3105.22|3096.52|3104.78|3096.08|34
1629978100000|2021-08-26 11:41:40|3105.19|3096.49|3105.24|3096.54|3105.9|3097.2|3105.17|3096.47|35
1629978110000|2021-08-26 11:41:50|3105.22|3096.52|3104.56|3095.86|3105.26|3096.56|3104.56|3095.86|29
1629978120000|2021-08-26 11:42:00|3104.59|3095.89|3105.36|3096.66|3105.36|3096.66|3104.59|3095.89|20
1629978130000|2021-08-26 11:42:10|3105.4|3096.7|3106.77|3098.07|3106.79|3098.09|3105.4|3096.7|28
1629978140000|2021-08-26 11:42:20|3106.94|3098.24|3106.42|3097.72|3106.94|3098.24|3106.41|3097.71|15
1629978150000|2021-08-26 11:42:30|3106.44|3097.74|3108.27|3099.57|3108.27|3099.57|3106.43|3097.73|21
1629978160000|2021-08-26 11:42:40|3108.26|3099.56|3109.3|3100.6|3109.46|3100.76|3108.25|3099.55|29
1629978170000|2021-08-26 11:42:50|3109.43|3100.73|3109.56|3100.86|3109.81|3101.11|3108.97|3100.27|36
1629978180000|2021-08-26 11:43:00|3109.68|3100.98|3111.16|3102.46|3111.26|3102.56|3109.68|3100.98|40
1629978190000|2021-08-26 11:43:10|3111.22|3102.52|3110.06|3101.36|3111.22|3102.52|3110.06|3101.36|38
1629978200000|2021-08-26 11:43:20|3109.68|3100.98|3108.84|3100.14|3109.69|3100.99|3108.5|3099.8|36
1629978210000|2021-08-26 11:43:30|3108.98|3100.28|3108.94|3100.24|3109.13|3100.43|3108.94|3100.24|31
1629978220000|2021-08-26 11:43:40|3108.96|3100.26|3109.34|3100.64|3110.19|3101.49|3108.96|3100.26|32
1629978230000|2021-08-26 11:43:50|3109.1|3100.4|3108.48|3099.78|3109.1|3100.4|3108.13|3099.43|33
1629978240000|2021-08-26 11:44:00|3108.49|3099.79|3109.87|3101.17|3109.87|3101.17|3108.43|3099.73|34
1629978250000|2021-08-26 11:44:10|3109.9|3101.2|3108.94|3100.24|3110.28|3101.58|3108.94|3100.24|35
1629978260000|2021-08-26 11:44:20|3108.86|3100.16|3108.9|3100.2|3108.92|3100.22|3108.33|3099.63|36
1629978270000|2021-08-26 11:44:30|3108.91|3100.21|3108.83|3100.13|3109.1|3100.4|3108.66|3099.96|33
1629978280000|2021-08-26 11:44:40|3108.78|3100.08|3108.98|3100.28|3109.09|3100.39|3108.66|3099.96|34
1629978290000|2021-08-26 11:44:50|3108.92|3100.22|3109.95|3101.25|3110.31|3101.61|3108.92|3100.22|35
1629978300000|2021-08-26 11:45:00|3110|3101.3|3107.58|3098.88|3110|3101.3|3107.24|3098.54|34
1629978310000|2021-08-26 11:45:10|3107.54|3098.84|3105.28|3096.58|3107.54|3098.84|3105.28|3096.58|35
1629978320000|2021-08-26 11:45:20|3105.25|3096.55|3105.31|3096.61|3105.44|3096.74|3104.99|3096.29|29
1629978330000|2021-08-26 11:45:30|3105.33|3096.63|3105.31|3096.61|3105.42|3096.72|3104.99|3096.29|36
1629978340000|2021-08-26 11:45:40|3105.46|3096.76|3105.48|3096.78|3105.73|3097.03|3105.07|3096.37|33
1629978350000|2021-08-26 11:45:50|3105.47|3096.77|3104.01|3095.31|3105.47|3096.77|3104.01|3095.31|37
1629978360000|2021-08-26 11:46:00|3104.04|3095.34|3103.26|3094.56|3104.29|3095.59|3103.26|3094.56|35
1629978370000|2021-08-26 11:46:10|3103.35|3094.65|3103.79|3095.09|3104|3095.3|3103.12|3094.42|35
1629978380000|2021-08-26 11:46:20|3103.78|3095.08|3103.89|3095.19|3104.04|3095.34|3103.16|3094.46|37
1629978390000|2021-08-26 11:46:30|3103.85|3095.15|3103.41|3094.71|3105.01|3096.31|3103.41|3094.71|36
1629978400000|2021-08-26 11:46:40|3103.52|3094.82|3103.26|3094.56|3103.94|3095.24|3102.98|3094.28|34
1629978410000|2021-08-26 11:46:50|3103.24|3094.54|3102.83|3094.13|3103.26|3094.56|3102.51|3093.81|37
1629978420000|2021-08-26 11:47:00|3102.86|3094.16|3102.89|3094.19|3103.58|3094.88|3102.78|3094.08|35
1629978430000|2021-08-26 11:47:10|3102.91|3094.21|3102.2|3093.5|3103.07|3094.37|3102.2|3093.5|36
1629978440000|2021-08-26 11:47:20|3102.21|3093.51|3102.89|3094.19|3103.33|3094.63|3102.21|3093.51|36
1629978450000|2021-08-26 11:47:30|3102.8|3094.1|3103.23|3094.53|3103.23|3094.53|3102.32|3093.62|32
1629978460000|2021-08-26 11:47:40|3103.24|3094.54|3102.68|3093.98|3103.24|3094.54|3102.39|3093.69|36
1629978470000|2021-08-26 11:47:50|3102.66|3093.96|3103.39|3094.69|3103.39|3094.69|3102.57|3093.87|34
1629978480000|2021-08-26 11:48:00|3103.53|3094.83|3102.81|3094.11|3103.71|3095.01|3102.76|3094.06|34
1629978490000|2021-08-26 11:48:10|3102.8|3094.1|3102.38|3093.68|3102.95|3094.25|3102.22|3093.52|35
1629978500000|2021-08-26 11:48:20|3102.49|3093.79|3101.64|3092.94|3102.49|3093.79|3101.64|3092.94|38
1629978510000|2021-08-26 11:48:30|3101.72|3093.02|3101.35|3092.65|3101.86|3093.16|3101.35|3092.65|33
1629978520000|2021-08-26 11:48:40|3101.18|3092.48|3101.09|3092.39|3101.59|3092.89|3101.02|3092.32|38
1629978530000|2021-08-26 11:48:50|3101.08|3092.38|3100.45|3091.75|3101.7|3093|3100.32|3091.62|35
1629978540000|2021-08-26 11:49:00|3100.47|3091.77|3101.35|3092.65|3101.35|3092.65|3100.4|3091.7|37
1629978550000|2021-08-26 11:49:10|3101.36|3092.66|3100.74|3092.04|3101.49|3092.79|3100.36|3091.66|37
1629978560000|2021-08-26 11:49:20|3100.78|3092.08|3099.72|3091.02|3100.85|3092.15|3099.6|3090.9|38
1629978570000|2021-08-26 11:49:30|3099.55|3090.85|3097.72|3089.02|3099.6|3090.9|3097.65|3088.95|37
1629978580000|2021-08-26 11:49:40|3097.75|3089.05|3098.04|3089.34|3098.52|3089.82|3097.75|3089.05|36
1629978590000|2021-08-26 11:49:50|3098.05|3089.35|3098.07|3089.37|3098.35|3089.65|3097.74|3089.04|35
1629978600000|2021-08-26 11:50:00|3098.14|3089.44|3098.39|3089.69|3099.11|3090.41|3097.21|3088.51|38
1629978610000|2021-08-26 11:50:10|3098.47|3089.77|3097.45|3088.75|3099.04|3090.34|3097.45|3088.75|35
1629978620000|2021-08-26 11:50:20|3097.35|3088.65|3097.91|3089.21|3097.97|3089.27|3097.16|3088.46|32
1629978630000|2021-08-26 11:50:30|3098.05|3089.35|3098.73|3090.03|3098.97|3090.27|3098.05|3089.35|33
1629978640000|2021-08-26 11:50:40|3098.67|3089.97|3099.29|3090.59|3099.83|3091.13|3098.51|3089.81|35
1629978650000|2021-08-26 11:50:50|3099.35|3090.65|3099.49|3090.79|3100.08|3091.38|3099.27|3090.57|38
1629978660000|2021-08-26 11:51:00|3099.36|3090.66|3099.45|3090.75|3100.23|3091.53|3098.79|3090.09|36
1629978670000|2021-08-26 11:51:10|3099.82|3091.12|3099.59|3090.89|3100.11|3091.41|3099.36|3090.66|36
1629978680000|2021-08-26 11:51:20|3099.21|3090.51|3100.23|3091.53|3100.29|3091.59|3098.49|3089.79|39
1629978690000|2021-08-26 11:51:30|3099.99|3091.29|3100.28|3091.58|3100.31|3091.61|3099.7|3091|34
1629978700000|2021-08-26 11:51:40|3100.24|3091.54|3099.92|3091.22|3100.84|3092.14|3099.84|3091.14|34
1629978710000|2021-08-26 11:51:50|3099.96|3091.26|3100.94|3092.24|3101.3|3092.6|3099.87|3091.17|38
1629978720000|2021-08-26 11:52:00|3100.95|3092.25|3101.55|3092.85|3101.82|3093.12|3100.95|3092.25|34
1629978730000|2021-08-26 11:52:10|3101.89|3093.19|3102.97|3094.27|3103.04|3094.34|3101.58|3092.88|36
1629978740000|2021-08-26 11:52:20|3102.75|3094.05|3100.76|3092.06|3102.75|3094.05|3100.76|3092.06|36
1629978750000|2021-08-26 11:52:30|3100.78|3092.08|3100.06|3091.36|3100.78|3092.08|3099.92|3091.22|33
1629978760000|2021-08-26 11:52:40|3100.12|3091.42|3100.18|3091.48|3100.45|3091.75|3099.97|3091.27|37
1629978770000|2021-08-26 11:52:50|3100.13|3091.43|3099.86|3091.16|3100.62|3091.92|3099.86|3091.16|36
1629978780000|2021-08-26 11:53:00|3099.77|3091.07|3099.48|3090.78|3099.77|3091.07|3099.45|3090.75|30
1629978790000|2021-08-26 11:53:10|3099.54|3090.84|3098.78|3090.08|3099.54|3090.84|3098.55|3089.85|32
1629978800000|2021-08-26 11:53:20|3098.19|3089.49|3097.98|3089.28|3098.19|3089.49|3097.53|3088.83|30
1629978810000|2021-08-26 11:53:30|3098.03|3089.33|3098.08|3089.38|3098.99|3090.29|3098.03|3089.33|38
1629978820000|2021-08-26 11:53:40|3098.28|3089.58|3098.51|3089.81|3098.63|3089.93|3098.28|3089.58|28
1629978830000|2021-08-26 11:53:50|3098.26|3089.56|3098.12|3089.42|3098.47|3089.77|3097.74|3089.04|34
1629978840000|2021-08-26 11:54:00|3098.19|3089.49|3098.69|3089.99|3098.69|3089.99|3097|3088.3|38
1629978850000|2021-08-26 11:54:10|3098.95|3090.25|3096.98|3088.28|3099.82|3091.12|3096.98|3088.28|37
1629978860000|2021-08-26 11:54:20|3097|3088.3|3096.04|3087.34|3097|3088.3|3095.9|3087.2|29
1629978870000|2021-08-26 11:54:30|3096.06|3087.36|3096.99|3088.29|3097.18|3088.48|3095.93|3087.23|27
1629978880000|2021-08-26 11:54:40|3096.26|3087.56|3096.08|3087.38|3096.27|3087.57|3095.62|3086.92|20
1629978890000|2021-08-26 11:54:50|3096.11|3087.41|3095.68|3086.98|3096.15|3087.45|3095.68|3086.98|25
1629978900000|2021-08-26 11:55:00|3095.7|3087|3096.76|3088.06|3096.98|3088.28|3095.7|3087|25
1629978910000|2021-08-26 11:55:10|3096.84|3088.14|3096.97|3088.27|3097.35|3088.65|3096.69|3087.99|37
1629978920000|2021-08-26 11:55:20|3097.08|3088.38|3098.33|3089.63|3098.37|3089.67|3096.73|3088.03|35
1629978930000|2021-08-26 11:55:30|3098.47|3089.77|3099.27|3090.57|3099.27|3090.57|3098.47|3089.77|39
1629978940000|2021-08-26 11:55:40|3099.24|3090.54|3099.25|3090.55|3099.33|3090.63|3098.97|3090.27|37
1629978950000|2021-08-26 11:55:50|3099.17|3090.47|3099.57|3090.87|3099.94|3091.24|3099.17|3090.47|35
1629978960000|2021-08-26 11:56:00|3099.68|3090.98|3100.2|3091.5|3100.2|3091.5|3098.36|3089.66|37
1629978970000|2021-08-26 11:56:10|3100.17|3091.47|3100.75|3092.05|3100.93|3092.23|3100.12|3091.42|36
1629978980000|2021-08-26 11:56:20|3100.85|3092.15|3101.04|3092.34|3101.21|3092.51|3100.73|3092.03|35
1629978990000|2021-08-26 11:56:30|3101.19|3092.49|3100.12|3091.42|3101.44|3092.74|3099.77|3091.07|39
1629979000000|2021-08-26 11:56:40|3100.11|3091.41|3098.61|3089.91|3100.17|3091.47|3098.18|3089.48|37
1629979010000|2021-08-26 11:56:50|3098.39|3089.69|3098.08|3089.38|3098.39|3089.69|3097.9|3089.2|35
1629979020000|2021-08-26 11:57:00|3098.12|3089.42|3098.22|3089.52|3098.22|3089.52|3097.62|3088.92|35
1629979030000|2021-08-26 11:57:10|3098.11|3089.41|3098.02|3089.32|3098.22|3089.52|3097.97|3089.27|19
1629979040000|2021-08-26 11:57:20|3097.87|3089.17|3097.87|3089.17|3098.27|3089.57|3097.72|3089.02|31
1629979050000|2021-08-26 11:57:30|3098.01|3089.31|3097.98|3089.28|3098.28|3089.58|3097.77|3089.07|35
1629979060000|2021-08-26 11:57:40|3097.97|3089.27|3098.43|3089.73|3098.95|3090.25|3097.77|3089.07|36
1629979070000|2021-08-26 11:57:50|3098.4|3089.7|3098.23|3089.53|3099.51|3090.81|3097.95|3089.25|36
1629979080000|2021-08-26 11:58:00|3098.25|3089.55|3098.05|3089.35|3098.25|3089.55|3097.72|3089.02|31
1629979090000|2021-08-26 11:58:10|3098.01|3089.31|3098.16|3089.46|3098.18|3089.48|3097.8|3089.1|26
1629979100000|2021-08-26 11:58:20|3098.07|3089.37|3098.96|3090.26|3098.96|3090.26|3098.03|3089.33|38
1629979110000|2021-08-26 11:58:30|3099.4|3090.7|3100.24|3091.54|3100.41|3091.71|3099.37|3090.67|36
1629979120000|2021-08-26 11:58:40|3100.35|3091.65|3101.13|3092.43|3101.88|3093.18|3100.31|3091.61|36
1629979130000|2021-08-26 11:58:50|3101.22|3092.52|3097.62|3088.92|3101.74|3093.04|3097.62|3088.92|40
1629979140000|2021-08-26 11:59:00|3097.56|3088.86|3095.4|3086.7|3097.56|3088.86|3095.29|3086.59|35
1629979150000|2021-08-26 11:59:10|3095.47|3086.77|3094.57|3085.87|3095.52|3086.82|3094.55|3085.85|32
1629979160000|2021-08-26 11:59:20|3094.58|3085.88|3094.67|3085.97|3094.88|3086.18|3094.39|3085.69|33
1629979170000|2021-08-26 11:59:30|3094.55|3085.85|3091.9|3083.2|3094.65|3085.95|3091.82|3083.12|37
1629979180000|2021-08-26 11:59:40|3091.94|3083.24|3093.02|3084.32|3093.02|3084.32|3091.78|3083.08|34
1629979190000|2021-08-26 11:59:50|3093.06|3084.36|3092.45|3083.75|3093.3|3084.6|3092.19|3083.49|38
1629979200000|2021-08-26 12:00:00|3092.7|3084|3093.38|3084.68|3093.38|3084.68|3091.75|3083.05|38
1629979210000|2021-08-26 12:00:10|3093.17|3084.47|3093.9|3085.2|3094.09|3085.39|3092.76|3084.06|38
1629979220000|2021-08-26 12:00:20|3094.1|3085.4|3094.33|3085.63|3094.39|3085.69|3093.67|3084.97|38
1629979230000|2021-08-26 12:00:30|3094.37|3085.67|3092.88|3084.18|3094.75|3086.05|3092.4|3083.7|40
1629979240000|2021-08-26 12:00:40|3092.97|3084.27|3091.72|3083.02|3093.16|3084.46|3091.72|3083.02|32
1629979250000|2021-08-26 12:00:50|3091.89|3083.19|3091.57|3082.87|3091.89|3083.19|3091.08|3082.38|36
1629979260000|2021-08-26 12:01:00|3091.55|3082.85|3091.62|3082.92|3091.73|3083.03|3091.25|3082.55|35
1629979270000|2021-08-26 12:01:10|3091.46|3082.76|3091.43|3082.73|3091.62|3082.92|3091.25|3082.55|34
1629979280000|2021-08-26 12:01:20|3091.47|3082.77|3091.3|3082.6|3091.5|3082.8|3091.12|3082.42|35
1629979290000|2021-08-26 12:01:30|3091.29|3082.59|3091.19|3082.49|3091.29|3082.59|3091.1|3082.4|33
1629979300000|2021-08-26 12:01:40|3091.16|3082.46|3091.12|3082.42|3091.37|3082.67|3090.82|3082.12|34
1629979310000|2021-08-26 12:01:50|3091.19|3082.49|3090.78|3082.08|3091.2|3082.5|3090.44|3081.74|31
1629979320000|2021-08-26 12:02:00|3090.89|3082.19|3090.47|3081.77|3092.41|3083.71|3090.45|3081.75|38
1629979330000|2021-08-26 12:02:10|3090.5|3081.8|3089.4|3080.7|3091.12|3082.42|3089.37|3080.67|28
1629979340000|2021-08-26 12:02:20|3089.49|3080.79|3089.36|3080.66|3090.17|3081.47|3089.36|3080.66|36
1629979350000|2021-08-26 12:02:30|3089.29|3080.59|3089.11|3080.41|3089.91|3081.21|3089.02|3080.32|38
1629979360000|2021-08-26 12:02:40|3089.24|3080.54|3089.11|3080.41|3089.4|3080.7|3089|3080.3|37
1629979370000|2021-08-26 12:02:50|3089.1|3080.4|3090.06|3081.36|3090.06|3081.36|3088.96|3080.26|33
1629979380000|2021-08-26 12:03:00|3090.03|3081.33|3088.94|3080.24|3090.16|3081.46|3088.94|3080.24|28
1629979390000|2021-08-26 12:03:10|3088.82|3080.12|3086.16|3077.46|3088.82|3080.12|3086.04|3077.34|38
1629979400000|2021-08-26 12:03:20|3086.2|3077.5|3087.73|3079.03|3087.81|3079.11|3086.2|3077.5|36
1629979410000|2021-08-26 12:03:30|3087.78|3079.08|3085.8|3077.1|3087.94|3079.24|3085.59|3076.89|35
1629979420000|2021-08-26 12:03:40|3085.81|3077.11|3083.57|3074.87|3086.33|3077.63|3082.81|3074.11|38
1629979430000|2021-08-26 12:03:50|3082.77|3074.07|3079.87|3071.17|3083.6|3074.9|3079.56|3070.86|35
1629979440000|2021-08-26 12:04:00|3079.49|3070.79|3075.99|3067.29|3079.49|3070.79|3075.45|3066.75|38
1629979450000|2021-08-26 12:04:10|3075.98|3067.28|3079.43|3070.73|3079.64|3070.94|3075.5|3066.8|35
1629979460000|2021-08-26 12:04:20|3079.45|3070.75|3078.41|3069.71|3079.64|3070.94|3078.11|3069.41|35
1629979470000|2021-08-26 12:04:30|3078.4|3069.7|3082.13|3073.43|3082.13|3073.43|3078.4|3069.7|36
1629979480000|2021-08-26 12:04:40|3081.99|3073.29|3078.73|3070.03|3083.62|3074.92|3078.73|3070.03|38
1629979490000|2021-08-26 12:04:50|3078.31|3069.61|3079.65|3070.95|3081.12|3072.42|3077.64|3068.94|40
1629979500000|2021-08-26 12:05:00|3079.99|3071.29|3083.76|3075.06|3083.76|3075.06|3079.93|3071.23|40
1629979510000|2021-08-26 12:05:10|3083.88|3075.18|3083.73|3075.03|3084.91|3076.21|3083.6|3074.9|39
1629979520000|2021-08-26 12:05:20|3084.01|3075.31|3082.57|3073.87|3084.01|3075.31|3082.3|3073.6|36
1629979530000|2021-08-26 12:05:30|3082.59|3073.89|3081.75|3073.05|3083.51|3074.81|3081.75|3073.05|30
1629979540000|2021-08-26 12:05:40|3081.56|3072.86|3080.13|3071.43|3081.56|3072.86|3079.34|3070.64|40
1629979550000|2021-08-26 12:05:50|3079.85|3071.15|3078.55|3069.85|3080.22|3071.52|3078.55|3069.85|35
1629979560000|2021-08-26 12:06:00|3078.84|3070.14|3078.26|3069.56|3079.61|3070.91|3077.96|3069.26|32
1629979570000|2021-08-26 12:06:10|3078.06|3069.36|3076.36|3067.66|3078.1|3069.4|3076.07|3067.37|39
1629979580000|2021-08-26 12:06:20|3076.33|3067.63|3074.45|3065.75|3076.57|3067.87|3074.45|3065.75|40
1629979590000|2021-08-26 12:06:30|3074.25|3065.55|3069.13|3060.43|3074.45|3065.75|3069.13|3060.43|40
1629979600000|2021-08-26 12:06:40|3068.87|3060.17|3065.83|3057.13|3069.27|3060.57|3065.46|3056.76|40
1629979610000|2021-08-26 12:06:50|3065.79|3057.09|3060.7|3052|3066.14|3057.44|3060.57|3051.87|39
1629979620000|2021-08-26 12:07:00|3060.42|3051.72|3067.59|3058.89|3067.59|3058.89|3060.42|3051.72|39
1629979630000|2021-08-26 12:07:10|3067.37|3058.67|3068.53|3059.83|3068.56|3059.86|3066.31|3057.61|40
1629979640000|2021-08-26 12:07:20|3068.46|3059.76|3064.48|3055.78|3068.55|3059.85|3063.2|3054.5|39
1629979650000|2021-08-26 12:07:30|3062.76|3054.06|3062.99|3054.29|3063.95|3055.25|3061.5|3052.8|38
1629979660000|2021-08-26 12:07:40|3062.71|3054.01|3060.66|3051.96|3062.71|3054.01|3060.48|3051.78|37
1629979670000|2021-08-26 12:07:50|3060.77|3052.07|3063.59|3054.89|3064.18|3055.48|3059.76|3051.06|39
1629979680000|2021-08-26 12:08:00|3063.53|3054.83|3062.73|3054.03|3063.94|3055.24|3061.37|3052.67|39
1629979690000|2021-08-26 12:08:10|3062.63|3053.93|3068.11|3059.41|3068.11|3059.41|3062.63|3053.93|38
1629979700000|2021-08-26 12:08:20|3068.26|3059.56|3066.9|3058.2|3068.29|3059.59|3066.56|3057.86|37
1629979710000|2021-08-26 12:08:30|3066.89|3058.19|3065.98|3057.28|3067.17|3058.47|3065.28|3056.58|36
1629979720000|2021-08-26 12:08:40|3066.17|3057.47|3064.16|3055.46|3066.66|3057.96|3064.16|3055.46|36
1629979730000|2021-08-26 12:08:50|3064.27|3055.57|3063.44|3054.74|3065.02|3056.32|3062.85|3054.15|39
1629979740000|2021-08-26 12:09:00|3063.48|3054.78|3066.94|3058.24|3067.45|3058.75|3063.48|3054.78|35
1629979750000|2021-08-26 12:09:10|3066.75|3058.05|3065.72|3057.02|3066.75|3058.05|3063.65|3054.95|39
1629979760000|2021-08-26 12:09:20|3065.71|3057.01|3065.34|3056.64|3066.58|3057.88|3064.98|3056.28|40
1629979770000|2021-08-26 12:09:30|3065.35|3056.65|3065.14|3056.44|3065.53|3056.83|3064.2|3055.5|40
1629979780000|2021-08-26 12:09:40|3065.23|3056.53|3065.15|3056.45|3066.75|3058.05|3065.15|3056.45|36
1629979790000|2021-08-26 12:09:50|3065.16|3056.46|3064.39|3055.69|3065.66|3056.96|3062.38|3053.68|35
1629979800000|2021-08-26 12:10:00|3064.2|3055.5|3061.02|3052.32|3064.2|3055.5|3060.54|3051.84|34
1629979810000|2021-08-26 12:10:10|3061.12|3052.42|3064.03|3055.33|3064.03|3055.33|3061.12|3052.42|39
1629979820000|2021-08-26 12:10:20|3064.11|3055.41|3064.69|3055.99|3064.69|3055.99|3063.21|3054.51|39
1629979830000|2021-08-26 12:10:30|3064.99|3056.29|3065.21|3056.51|3066.41|3057.71|3064.17|3055.47|39
1629979840000|2021-08-26 12:10:40|3064.93|3056.23|3065.31|3056.61|3065.61|3056.91|3063.84|3055.14|40
1629979850000|2021-08-26 12:10:50|3065.06|3056.36|3065.3|3056.6|3065.67|3056.97|3064.59|3055.89|35
1629979860000|2021-08-26 12:11:00|3065.24|3056.54|3067|3058.3|3067|3058.3|3065.24|3056.54|32
1629979870000|2021-08-26 12:11:10|3067.05|3058.35|3067.19|3058.49|3067.56|3058.86|3066.13|3057.43|35
1629979880000|2021-08-26 12:11:20|3067.17|3058.47|3068.79|3060.09|3068.81|3060.11|3067.16|3058.46|31
1629979890000|2021-08-26 12:11:30|3068.68|3059.98|3069.26|3060.56|3069.26|3060.56|3067.76|3059.06|37
1629979900000|2021-08-26 12:11:40|3069.32|3060.62|3069.07|3060.37|3069.87|3061.17|3068.97|3060.27|33
1629979910000|2021-08-26 12:11:50|3069.22|3060.52|3070.13|3061.43|3070.92|3062.22|3069.22|3060.52|37
1629979920000|2021-08-26 12:12:00|3070.12|3061.42|3074.28|3065.58|3074.28|3065.58|3069.97|3061.27|38
1629979930000|2021-08-26 12:12:10|3074.25|3065.55|3075.01|3066.31|3076.29|3067.59|3074.25|3065.55|38
1629979940000|2021-08-26 12:12:20|3075.03|3066.33|3074.95|3066.25|3076.13|3067.43|3073.91|3065.21|40
1629979950000|2021-08-26 12:12:30|3075.35|3066.65|3075.84|3067.14|3076.14|3067.44|3074.76|3066.06|38
1629979960000|2021-08-26 12:12:40|3075.45|3066.75|3074.38|3065.68|3076.2|3067.5|3073.42|3064.72|37
1629979970000|2021-08-26 12:12:50|3074.7|3066|3074.29|3065.59|3075.11|3066.41|3074.09|3065.39|35
1629979980000|2021-08-26 12:13:00|3074.31|3065.61|3074.19|3065.49|3074.38|3065.68|3073.98|3065.28|31
1629979990000|2021-08-26 12:13:10|3073.98|3065.28|3070.99|3062.29|3073.98|3065.28|3070.96|3062.26|40
1629980000000|2021-08-26 12:13:20|3070.88|3062.18|3070.92|3062.22|3071.35|3062.65|3070.26|3061.56|38
1629980010000|2021-08-26 12:13:30|3070.66|3061.96|3071.71|3063.01|3072.55|3063.85|3070.44|3061.74|40
1629980020000|2021-08-26 12:13:40|3071.7|3063|3075.05|3066.35|3075.05|3066.35|3070.94|3062.24|38
1629980030000|2021-08-26 12:13:50|3075.18|3066.48|3076.18|3067.48|3076.37|3067.67|3074.79|3066.09|38
1629980040000|2021-08-26 12:14:00|3075.85|3067.15|3077.31|3068.61|3077.33|3068.63|3075.71|3067.01|39
1629980050000|2021-08-26 12:14:10|3077.25|3068.55|3077.32|3068.62|3077.55|3068.85|3077.05|3068.35|38
1629980060000|2021-08-26 12:14:20|3077.5|3068.8|3077.07|3068.37|3077.5|3068.8|3076.04|3067.34|39
1629980070000|2021-08-26 12:14:30|3076.97|3068.27|3074.29|3065.59|3077.03|3068.33|3074.29|3065.59|40
1629980080000|2021-08-26 12:14:40|3074.28|3065.58|3074.87|3066.17|3075.55|3066.85|3074.26|3065.56|39
1629980090000|2021-08-26 12:14:50|3075.05|3066.35|3072.79|3064.09|3075.05|3066.35|3072.79|3064.09|32
1629980100000|2021-08-26 12:15:00|3072.89|3064.19|3075.81|3067.11|3075.81|3067.11|3072.89|3064.19|36
1629980110000|2021-08-26 12:15:10|3076.16|3067.46|3078.82|3070.12|3078.83|3070.13|3076.16|3067.46|38
1629980120000|2021-08-26 12:15:20|3078.41|3069.71|3077.66|3068.96|3078.82|3070.12|3077.66|3068.96|34
1629980130000|2021-08-26 12:15:30|3077.64|3068.94|3085.11|3076.41|3085.11|3076.41|3077.64|3068.94|34
1629980140000|2021-08-26 12:15:40|3085.03|3076.33|3086.88|3078.18|3086.88|3078.18|3085.03|3076.33|16
1629980150000|2021-08-26 12:15:50|3086.86|3078.16|3087.89|3079.19|3088.25|3079.55|3085.98|3077.28|38
1629980160000|2021-08-26 12:16:00|3087.67|3078.97|3093.55|3084.85|3095.56|3086.86|3087.46|3078.76|38
1629980170000|2021-08-26 12:16:10|3093.76|3085.06|3102.52|3093.82|3102.52|3093.82|3093.76|3085.06|38
1629980180000|2021-08-26 12:16:20|3102.27|3093.57|3105.27|3096.57|3105.27|3096.57|3101.67|3092.97|36
1629980190000|2021-08-26 12:16:30|3105.53|3096.83|3104.52|3095.82|3106.41|3097.71|3103.86|3095.16|40
1629980200000|2021-08-26 12:16:40|3104.31|3095.61|3106.33|3097.63|3106.33|3097.63|3101.8|3093.1|38
1629980210000|2021-08-26 12:16:50|3106.62|3097.92|3109.4|3100.7|3109.4|3100.7|3105.39|3096.69|39
1629980220000|2021-08-26 12:17:00|3109.12|3100.42|3111.74|3103.04|3112.86|3104.16|3108.74|3100.04|40
1629980230000|2021-08-26 12:17:10|3111.08|3102.38|3113.37|3104.67|3113.37|3104.67|3111.05|3102.35|36
1629980240000|2021-08-26 12:17:20|3113.43|3104.73|3115.55|3106.85|3116.27|3107.57|3113.43|3104.73|37
1629980250000|2021-08-26 12:17:30|3115.87|3107.17|3117.73|3109.03|3119.21|3110.51|3115.87|3107.17|34
1629980260000|2021-08-26 12:17:40|3116.22|3107.52|3114.36|3105.66|3116.43|3107.73|3114.36|3105.66|38
1629980270000|2021-08-26 12:17:50|3113.97|3105.27|3110.8|3102.1|3114|3105.3|3110.8|3102.1|30
1629980280000|2021-08-26 12:18:00|3110.52|3101.82|3117.44|3108.74|3117.53|3108.83|3110.17|3101.47|39
1629980290000|2021-08-26 12:18:10|3118.19|3109.49|3122.09|3113.39|3122.09|3113.39|3116.97|3108.27|40
1629980300000|2021-08-26 12:18:20|3121.95|3113.25|3121.55|3112.85|3122.4|3113.7|3120.42|3111.72|40
1629980310000|2021-08-26 12:18:30|3121.33|3112.63|3119.12|3110.42|3121.49|3112.79|3118.25|3109.55|40
1629980320000|2021-08-26 12:18:40|3118.54|3109.84|3116.18|3107.48|3118.54|3109.84|3114.46|3105.76|40
1629980330000|2021-08-26 12:18:50|3115.92|3107.22|3116.15|3107.45|3118.74|3110.04|3115.75|3107.05|39
1629980340000|2021-08-26 12:19:00|3115.9|3107.2|3116.23|3107.53|3116.53|3107.83|3113.81|3105.11|40
1629980350000|2021-08-26 12:19:10|3116.56|3107.86|3114.46|3105.76|3116.86|3108.16|3114.45|3105.75|37
1629980360000|2021-08-26 12:19:20|3114.23|3105.53|3116.44|3107.74|3116.44|3107.74|3114.17|3105.47|39
1629980370000|2021-08-26 12:19:30|3116.38|3107.68|3117.7|3109|3117.81|3109.11|3114.86|3106.16|34
1629980380000|2021-08-26 12:19:40|3117.63|3108.93|3118.31|3109.61|3118.31|3109.61|3116.38|3107.68|38
1629980390000|2021-08-26 12:19:50|3117.97|3109.27|3118.67|3109.97|3118.67|3109.97|3116.6|3107.9|38
1629980400000|2021-08-26 12:20:00|3119.06|3110.36|3115.22|3106.52|3119.68|3110.98|3114.93|3106.23|39
1629980410000|2021-08-26 12:20:10|3115.4|3106.7|3117.6|3108.9|3117.65|3108.95|3115.15|3106.45|39
1629980420000|2021-08-26 12:20:20|3117.44|3108.74|3118.69|3109.99|3118.69|3109.99|3116.44|3107.74|37
1629980430000|2021-08-26 12:20:30|3119.07|3110.37|3114.98|3106.28|3119.45|3110.75|3114.98|3106.28|38
1629980440000|2021-08-26 12:20:40|3114.96|3106.26|3111.69|3102.99|3114.96|3106.26|3111.59|3102.89|37
1629980450000|2021-08-26 12:20:50|3111.61|3102.91|3111.97|3103.27|3113.2|3104.5|3111.46|3102.76|37
1629980460000|2021-08-26 12:21:00|3111.62|3102.92|3114.38|3105.68|3114.47|3105.77|3111.61|3102.91|38
1629980470000|2021-08-26 12:21:10|3114.4|3105.7|3112.35|3103.65|3114.92|3106.22|3112.35|3103.65|37
1629980480000|2021-08-26 12:21:20|3112.47|3103.77|3114.6|3105.9|3114.6|3105.9|3112.47|3103.77|38
1629980490000|2021-08-26 12:21:30|3114.81|3106.11|3115.13|3106.43|3116.27|3107.57|3114.67|3105.97|35
1629980500000|2021-08-26 12:21:40|3115.11|3106.41|3116.13|3107.43|3116.39|3107.69|3114.23|3105.53|37
1629980510000|2021-08-26 12:21:50|3115.96|3107.26|3117.25|3108.55|3117.25|3108.55|3115.74|3107.04|33
1629980520000|2021-08-26 12:22:00|3117.71|3109.01|3120.95|3112.25|3122.14|3113.44|3117.71|3109.01|39
1629980530000|2021-08-26 12:22:10|3121.99|3113.29|3124.35|3115.65|3124.35|3115.65|3121.99|3113.29|39
1629980540000|2021-08-26 12:22:20|3124.41|3115.71|3122.34|3113.64|3124.41|3115.71|3121.53|3112.83|38
1629980550000|2021-08-26 12:22:30|3122.61|3113.91|3123.7|3115|3123.7|3115|3122.44|3113.74|38
1629980560000|2021-08-26 12:22:40|3123.93|3115.23|3123.4|3114.7|3124.63|3115.93|3123.4|3114.7|37
1629980570000|2021-08-26 12:22:50|3123.35|3114.65|3123.87|3115.17|3123.92|3115.22|3121.7|3113|39
1629980580000|2021-08-26 12:23:00|3123.82|3115.12|3126.87|3118.17|3127.5|3118.8|3123.81|3115.11|38
1629980590000|2021-08-26 12:23:10|3126.84|3118.14|3129.52|3120.82|3129.72|3121.02|3126.47|3117.77|36
1629980600000|2021-08-26 12:23:20|3129.35|3120.65|3128.42|3119.72|3129.85|3121.15|3128.2|3119.5|38
1629980610000|2021-08-26 12:23:30|3129.05|3120.35|3126.2|3117.5|3129.05|3120.35|3125.17|3116.47|39
1629980620000|2021-08-26 12:23:40|3126.44|3117.74|3124.2|3115.5|3126.93|3118.23|3123.31|3114.61|38
1629980630000|2021-08-26 12:23:50|3124.11|3115.41|3125.95|3117.25|3126.66|3117.96|3124.11|3115.41|40
1629980640000|2021-08-26 12:24:00|3126.63|3117.93|3126.13|3117.43|3127.12|3118.42|3126.13|3117.43|34
1629980650000|2021-08-26 12:24:10|3126.03|3117.33|3126.51|3117.81|3126.51|3117.81|3124.39|3115.69|36
1629980660000|2021-08-26 12:24:20|3127.28|3118.58|3129.86|3121.16|3130.19|3121.49|3127.28|3118.58|40
1629980670000|2021-08-26 12:24:30|3129.75|3121.05|3130.21|3121.51|3130.21|3121.51|3127.38|3118.68|35
1629980680000|2021-08-26 12:24:40|3130.15|3121.45|3130.44|3121.74|3130.46|3121.76|3127.7|3119|39
1629980690000|2021-08-26 12:24:50|3130.31|3121.61|3130.84|3122.14|3131.32|3122.62|3130.31|3121.61|34
1629980700000|2021-08-26 12:25:00|3131.01|3122.31|3128.9|3120.2|3131.35|3122.65|3128.9|3120.2|34
1629980710000|2021-08-26 12:25:10|3129.37|3120.67|3128.48|3119.78|3129.37|3120.67|3127.77|3119.07|36
1629980720000|2021-08-26 12:25:20|3128.75|3120.05|3127.86|3119.16|3128.75|3120.05|3126.79|3118.09|38
1629980730000|2021-08-26 12:25:30|3127.85|3119.15|3127.38|3118.68|3127.85|3119.15|3126.22|3117.52|38
1629980740000|2021-08-26 12:25:40|3127.44|3118.74|3129.55|3120.85|3130.06|3121.36|3127.44|3118.74|31
1629980750000|2021-08-26 12:25:50|3129.54|3120.84|3128.65|3119.95|3129.8|3121.1|3128.36|3119.66|27
1629980760000|2021-08-26 12:26:00|3128.52|3119.82|3128.62|3119.92|3128.71|3120.01|3128.5|3119.8|36
1629980770000|2021-08-26 12:26:10|3128.61|3119.91|3126.37|3117.67|3128.74|3120.04|3126.37|3117.67|38
1629980780000|2021-08-26 12:26:20|3126.06|3117.36|3127.46|3118.76|3127.76|3119.06|3126.06|3117.36|39
1629980790000|2021-08-26 12:26:30|3127.29|3118.59|3128.64|3119.94|3129.64|3120.94|3126.82|3118.12|37
1629980800000|2021-08-26 12:26:40|3128.41|3119.71|3126.43|3117.73|3128.66|3119.96|3126.29|3117.59|35
1629980810000|2021-08-26 12:26:50|3126.42|3117.72|3128.47|3119.77|3128.47|3119.77|3126.28|3117.58|38
1629980820000|2021-08-26 12:27:00|3128.83|3120.13|3129.09|3120.39|3129.49|3120.79|3128.83|3120.13|40
1629980830000|2021-08-26 12:27:10|3129.11|3120.41|3128.9|3120.2|3129.59|3120.89|3128.83|3120.13|38
1629980840000|2021-08-26 12:27:20|3128.93|3120.23|3128.84|3120.14|3129.6|3120.9|3128.74|3120.04|38
1629980850000|2021-08-26 12:27:30|3128.97|3120.27|3125.65|3116.95|3129.1|3120.4|3125.65|3116.95|35
1629980860000|2021-08-26 12:27:40|3125.7|3117|3124.89|3116.19|3125.7|3117|3124.42|3115.72|38
1629980870000|2021-08-26 12:27:50|3124.64|3115.94|3124.89|3116.19|3125.28|3116.58|3124.11|3115.41|35
1629980880000|2021-08-26 12:28:00|3124.74|3116.04|3124.4|3115.7|3124.74|3116.04|3124.21|3115.51|26
1629980890000|2021-08-26 12:28:10|3124.31|3115.61|3127.88|3119.18|3128.08|3119.38|3124.06|3115.36|38
1629980900000|2021-08-26 12:28:20|3127.97|3119.27|3127.14|3118.44|3129.43|3120.73|3126.98|3118.28|38
1629980910000|2021-08-26 12:28:30|3126.93|3118.23|3126.57|3117.87|3126.93|3118.23|3125.27|3116.57|35
1629980920000|2021-08-26 12:28:40|3126.58|3117.88|3124.28|3115.58|3127.74|3119.04|3123.92|3115.22|37
1629980930000|2021-08-26 12:28:50|3124.57|3115.87|3126.09|3117.39|3127.1|3118.4|3124.57|3115.87|38
1629980940000|2021-08-26 12:29:00|3126.04|3117.34|3126.98|3118.28|3127.09|3118.39|3124.58|3115.88|36
1629980950000|2021-08-26 12:29:10|3126.86|3118.16|3126.36|3117.66|3127.11|3118.41|3125.38|3116.68|35
1629980960000|2021-08-26 12:29:20|3126.37|3117.67|3128.04|3119.34|3128.1|3119.4|3126.08|3117.38|38
1629980970000|2021-08-26 12:29:30|3128.05|3119.35|3129.9|3121.2|3130.07|3121.37|3128.05|3119.35|36
1629980980000|2021-08-26 12:29:40|3129.69|3120.99|3134.49|3125.79|3134.49|3125.79|3129.64|3120.94|37
1629980990000|2021-08-26 12:29:50|3134.36|3125.66|3134.42|3125.72|3135|3126.3|3133.51|3124.81|39
1629981000000|2021-08-26 12:30:00|3134.14|3125.44|3133.69|3124.99|3134.3|3125.6|3132.13|3123.43|35
1629981010000|2021-08-26 12:30:10|3133.46|3124.76|3134.16|3125.46|3134.5|3125.8|3132.21|3123.51|37
1629981020000|2021-08-26 12:30:20|3134.34|3125.64|3133.17|3124.47|3134.42|3125.72|3133.17|3124.47|37
1629981030000|2021-08-26 12:30:30|3132.92|3124.22|3130|3121.3|3132.92|3124.22|3129.91|3121.21|36
1629981040000|2021-08-26 12:30:40|3129.93|3121.23|3130.09|3121.39|3130.35|3121.65|3129.71|3121.01|38
1629981050000|2021-08-26 12:30:50|3130.05|3121.35|3130.07|3121.37|3130.35|3121.65|3129.75|3121.05|35
1629981060000|2021-08-26 12:31:00|3130.06|3121.36|3128.62|3119.92|3130.07|3121.37|3127.79|3119.09|38
1629981070000|2021-08-26 12:31:10|3128.94|3120.24|3127.91|3119.21|3129.23|3120.53|3127.91|3119.21|36
1629981080000|2021-08-26 12:31:20|3127.9|3119.2|3127.46|3118.76|3127.9|3119.2|3127.16|3118.46|33
1629981090000|2021-08-26 12:31:30|3127.19|3118.49|3126.63|3117.93|3127.46|3118.76|3125.87|3117.17|35
1629981100000|2021-08-26 12:31:40|3126.51|3117.81|3127.04|3118.34|3127.11|3118.41|3126.03|3117.33|37
1629981110000|2021-08-26 12:31:50|3127.15|3118.45|3126.01|3117.31|3128.5|3119.8|3125.75|3117.05|33
1629981120000|2021-08-26 12:32:00|3126.18|3117.48|3126.85|3118.15|3126.85|3118.15|3125.86|3117.16|27
1629981130000|2021-08-26 12:32:10|3127.22|3118.52|3125.44|3116.74|3127.31|3118.61|3125.32|3116.62|35
1629981140000|2021-08-26 12:32:20|3125.34|3116.64|3125.74|3117.04|3125.8|3117.1|3125.24|3116.54|27
1629981150000|2021-08-26 12:32:30|3125.77|3117.07|3125.66|3116.96|3126.17|3117.47|3125.35|3116.65|30
1629981160000|2021-08-26 12:32:40|3126.19|3117.49|3125.27|3116.57|3126.19|3117.49|3124.98|3116.28|35
1629981170000|2021-08-26 12:32:50|3125.42|3116.72|3128.07|3119.37|3128.21|3119.51|3125.22|3116.52|37
1629981180000|2021-08-26 12:33:00|3128.11|3119.41|3125.81|3117.11|3128.11|3119.41|3125.29|3116.59|39
1629981190000|2021-08-26 12:33:10|3125.77|3117.07|3125.58|3116.88|3126.03|3117.33|3124.79|3116.09|34
1629981200000|2021-08-26 12:33:20|3125.15|3116.45|3125.37|3116.67|3125.61|3116.91|3124.78|3116.08|36
1629981210000|2021-08-26 12:33:30|3125.59|3116.89|3124.71|3116.01|3125.59|3116.89|3124.53|3115.83|25
1629981220000|2021-08-26 12:33:40|3124.36|3115.66|3125|3116.3|3125.55|3116.85|3124.2|3115.5|34
1629981230000|2021-08-26 12:33:50|3124.92|3116.22|3125.15|3116.45|3125.59|3116.89|3124.67|3115.97|34
1629981240000|2021-08-26 12:34:00|3125.09|3116.39|3124.53|3115.83|3127.16|3118.46|3124.51|3115.81|37
1629981250000|2021-08-26 12:34:10|3124.51|3115.81|3123.69|3114.99|3124.72|3116.02|3123.67|3114.97|27
1629981260000|2021-08-26 12:34:20|3124.42|3115.72|3124.24|3115.54|3124.54|3115.84|3123.98|3115.28|23
1629981270000|2021-08-26 12:34:30|3124.57|3115.87|3123.65|3114.95|3125.24|3116.54|3123.48|3114.78|35
1629981280000|2021-08-26 12:34:40|3124.14|3115.44|3123.56|3114.86|3124.14|3115.44|3123.21|3114.51|37
1629981290000|2021-08-26 12:34:50|3123.66|3114.96|3123.2|3114.5|3123.66|3114.96|3123.05|3114.35|33
1629981300000|2021-08-26 12:35:00|3123.26|3114.56|3123.38|3114.68|3123.42|3114.72|3123.13|3114.43|35
1629981310000|2021-08-26 12:35:10|3123.36|3114.66|3121.41|3112.71|3123.47|3114.77|3121.35|3112.65|31
1629981320000|2021-08-26 12:35:20|3121.31|3112.61|3119.36|3110.66|3121.66|3112.96|3119.36|3110.66|35
1629981330000|2021-08-26 12:35:30|3119.55|3110.85|3119.76|3111.06|3119.95|3111.25|3119.51|3110.81|31
1629981340000|2021-08-26 12:35:40|3119.75|3111.05|3119.15|3110.45|3119.95|3111.25|3119.06|3110.36|31
1629981350000|2021-08-26 12:35:50|3119.05|3110.35|3119.23|3110.53|3119.91|3111.21|3118.52|3109.82|37
1629981360000|2021-08-26 12:36:00|3119.34|3110.64|3119.58|3110.88|3120.88|3112.18|3119.01|3110.31|33
1629981370000|2021-08-26 12:36:10|3119.73|3111.03|3118.76|3110.06|3119.73|3111.03|3118.38|3109.68|26
1629981380000|2021-08-26 12:36:20|3118.46|3109.76|3114.64|3105.94|3118.88|3110.18|3114.64|3105.94|27
1629981390000|2021-08-26 12:36:30|3114.6|3105.9|3113.87|3105.17|3114.6|3105.9|3113.51|3104.81|34
1629981400000|2021-08-26 12:36:40|3113.34|3104.64|3113.94|3105.24|3114.32|3105.62|3112.91|3104.21|38
1629981410000|2021-08-26 12:36:50|3113.45|3104.75|3114.88|3106.18|3114.88|3106.18|3112.65|3103.95|37
1629981420000|2021-08-26 12:37:00|3114.91|3106.21|3114.39|3105.69|3116.67|3107.97|3114.39|3105.69|34
1629981430000|2021-08-26 12:37:10|3114.2|3105.5|3114.54|3105.84|3114.92|3106.22|3113.82|3105.12|35
1629981440000|2021-08-26 12:37:20|3114.27|3105.57|3112.94|3104.24|3114.52|3105.82|3112.91|3104.21|32
1629981450000|2021-08-26 12:37:30|3112.8|3104.1|3113.11|3104.41|3113.68|3104.98|3112.13|3103.43|31
1629981460000|2021-08-26 12:37:40|3113.49|3104.79|3114.19|3105.49|3114.19|3105.49|3112.71|3104.01|36
1629981470000|2021-08-26 12:37:50|3112.74|3104.04|3115.1|3106.4|3115.1|3106.4|3112.64|3103.94|38
1629981480000|2021-08-26 12:38:00|3114.68|3105.98|3115.43|3106.73|3116.12|3107.42|3114.5|3105.8|38
1629981490000|2021-08-26 12:38:10|3115.21|3106.51|3115.78|3107.08|3116.26|3107.56|3114.85|3106.15|38
1629981500000|2021-08-26 12:38:20|3115.85|3107.15|3116.28|3107.58|3116.47|3107.77|3115.67|3106.97|39
1629981510000|2021-08-26 12:38:30|3116.27|3107.57|3115.08|3106.38|3117.25|3108.55|3114.52|3105.82|37
1629981520000|2021-08-26 12:38:40|3114.6|3105.9|3112.95|3104.25|3114.78|3106.08|3112.64|3103.94|38
1629981530000|2021-08-26 12:38:50|3112.96|3104.26|3113.05|3104.35|3113.6|3104.9|3112.28|3103.58|39
1629981540000|2021-08-26 12:39:00|3113.07|3104.37|3112.94|3104.24|3114.36|3105.66|3112.69|3103.99|36
1629981550000|2021-08-26 12:39:10|3112.92|3104.22|3113.17|3104.47|3113.28|3104.58|3111.83|3103.13|31
1629981560000|2021-08-26 12:39:20|3112.82|3104.12|3112.62|3103.92|3114.16|3105.46|3112.07|3103.37|36
1629981570000|2021-08-26 12:39:30|3112.96|3104.26|3113.18|3104.48|3113.24|3104.54|3111.87|3103.17|36
1629981580000|2021-08-26 12:39:40|3113.08|3104.38|3113.75|3105.05|3114.17|3105.47|3112.3|3103.6|38
1629981590000|2021-08-26 12:39:50|3113.06|3104.36|3112.76|3104.06|3113.38|3104.68|3112.05|3103.35|32
1629981600000|2021-08-26 12:40:00|3112.55|3103.85|3111.21|3102.51|3113.38|3104.68|3111|3102.3|34
1629981610000|2021-08-26 12:40:10|3110.95|3102.25|3109.56|3100.86|3111.02|3102.32|3109.45|3100.75|35
1629981620000|2021-08-26 12:40:20|3109.47|3100.77|3108.22|3099.52|3109.47|3100.77|3106.96|3098.26|37
1629981630000|2021-08-26 12:40:30|3108.34|3099.64|3108.47|3099.77|3109.82|3101.12|3108.17|3099.47|37
1629981640000|2021-08-26 12:40:40|3108.45|3099.75|3110.32|3101.62|3110.46|3101.76|3108.45|3099.75|39
1629981650000|2021-08-26 12:40:50|3110.01|3101.31|3109.53|3100.83|3110.27|3101.57|3109.41|3100.71|39
1629981660000|2021-08-26 12:41:00|3109.52|3100.82|3109.04|3100.34|3109.57|3100.87|3108.52|3099.82|36
1629981670000|2021-08-26 12:41:10|3109.03|3100.33|3108.07|3099.37|3109.21|3100.51|3107.85|3099.15|33
1629981680000|2021-08-26 12:41:20|3108.43|3099.73|3108.12|3099.42|3108.72|3100.02|3108.06|3099.36|36
1629981690000|2021-08-26 12:41:30|3108.11|3099.41|3111.3|3102.6|3111.3|3102.6|3108.11|3099.41|27
1629981700000|2021-08-26 12:41:40|3111.29|3102.59|3110.23|3101.53|3111.3|3102.6|3110.17|3101.47|32
1629981710000|2021-08-26 12:41:50|3110.3|3101.6|3109.25|3100.55|3110.81|3102.11|3108.78|3100.08|36
1629981720000|2021-08-26 12:42:00|3109.2|3100.5|3110.52|3101.82|3110.52|3101.82|3109.11|3100.41|32
1629981730000|2021-08-26 12:42:10|3110.41|3101.71|3109.44|3100.74|3110.64|3101.94|3109.44|3100.74|39
1629981740000|2021-08-26 12:42:20|3109.4|3100.7|3108.97|3100.27|3109.71|3101.01|3108.59|3099.89|37
1629981750000|2021-08-26 12:42:30|3109|3100.3|3109.56|3100.86|3109.97|3101.27|3108.59|3099.89|38
1629981760000|2021-08-26 12:42:40|3109.71|3101.01|3111.61|3102.91|3112|3103.3|3109.71|3101.01|38
1629981770000|2021-08-26 12:42:50|3111.68|3102.98|3113.16|3104.46|3113.25|3104.55|3111.33|3102.63|39
1629981780000|2021-08-26 12:43:00|3112.98|3104.28|3114.4|3105.7|3115.18|3106.48|3112.98|3104.28|38
1629981790000|2021-08-26 12:43:10|3114.55|3105.85|3114.28|3105.58|3116.68|3107.98|3114.28|3105.58|37
1629981800000|2021-08-26 12:43:20|3114.5|3105.8|3112.27|3103.57|3114.5|3105.8|3111.4|3102.7|34
1629981810000|2021-08-26 12:43:30|3112.42|3103.72|3114.11|3105.41|3114.11|3105.41|3112.38|3103.68|39
1629981820000|2021-08-26 12:43:40|3114.12|3105.42|3112.78|3104.08|3114.49|3105.79|3112.76|3104.06|38
1629981830000|2021-08-26 12:43:50|3112.73|3104.03|3113.67|3104.97|3113.91|3105.21|3112.53|3103.83|35
1629981840000|2021-08-26 12:44:00|3113.65|3104.95|3112.25|3103.55|3114.06|3105.36|3111.95|3103.25|39
1629981850000|2021-08-26 12:44:10|3112.08|3103.38|3113.62|3104.92|3113.83|3105.13|3112.08|3103.38|40
1629981860000|2021-08-26 12:44:20|3113.66|3104.96|3112.09|3103.39|3114.17|3105.47|3111.82|3103.12|36
1629981870000|2021-08-26 12:44:30|3112.04|3103.34|3115.43|3106.73|3115.43|3106.73|3111.86|3103.16|33
1629981880000|2021-08-26 12:44:40|3115.23|3106.53|3115.12|3106.42|3115.23|3106.53|3114.29|3105.59|32
1629981890000|2021-08-26 12:44:50|3114.92|3106.22|3114|3105.3|3115.07|3106.37|3113.91|3105.21|32
1629981900000|2021-08-26 12:45:00|3114.08|3105.38|3112.7|3104|3114.21|3105.51|3112.16|3103.46|36
1629981910000|2021-08-26 12:45:10|3112.57|3103.87|3111.75|3103.05|3112.57|3103.87|3111.21|3102.51|38
1629981920000|2021-08-26 12:45:20|3111.69|3102.99|3110.79|3102.09|3111.99|3103.29|3110.52|3101.82|36
1629981930000|2021-08-26 12:45:30|3110.76|3102.06|3110.79|3102.09|3110.96|3102.26|3110.63|3101.93|33
1629981940000|2021-08-26 12:45:40|3110.75|3102.05|3109.32|3100.62|3110.78|3102.08|3109.32|3100.62|31
1629981950000|2021-08-26 12:45:50|3108.88|3100.18|3107.64|3098.94|3109.09|3100.39|3107.61|3098.91|35
1629981960000|2021-08-26 12:46:00|3107.58|3098.88|3107.99|3099.29|3107.99|3099.29|3107.45|3098.75|35
1629981970000|2021-08-26 12:46:10|3107.86|3099.16|3109.05|3100.35|3109.17|3100.47|3107.81|3099.11|35
1629981980000|2021-08-26 12:46:20|3109.04|3100.34|3107.98|3099.28|3109.04|3100.34|3107.65|3098.95|34
1629981990000|2021-08-26 12:46:30|3107.89|3099.19|3107.64|3098.94|3107.89|3099.19|3107.41|3098.71|34
1629982000000|2021-08-26 12:46:40|3107.62|3098.92|3108.27|3099.57|3108.35|3099.65|3107.54|3098.84|35
1629982010000|2021-08-26 12:46:50|3108.6|3099.9|3109.51|3100.81|3110.03|3101.33|3108.6|3099.9|40
1629982020000|2021-08-26 12:47:00|3109.54|3100.84|3108.64|3099.94|3110.31|3101.61|3108.53|3099.83|37
1629982030000|2021-08-26 12:47:10|3108.77|3100.07|3107.19|3098.49|3108.77|3100.07|3107.03|3098.33|36
1629982040000|2021-08-26 12:47:20|3107.23|3098.53|3107.18|3098.48|3107.25|3098.55|3107.01|3098.31|31
1629982050000|2021-08-26 12:47:30|3107|3098.3|3103.03|3094.33|3107.15|3098.45|3103.03|3094.33|33
1629982060000|2021-08-26 12:47:40|3103.02|3094.32|3103.38|3094.68|3103.38|3094.68|3101.95|3093.25|37
1629982070000|2021-08-26 12:47:50|3103.73|3095.03|3101.55|3092.85|3104.21|3095.51|3101.33|3092.63|39
1629982080000|2021-08-26 12:48:00|3101.6|3092.9|3101.19|3092.49|3102.43|3093.73|3100.97|3092.27|37
1629982090000|2021-08-26 12:48:10|3101.13|3092.43|3101.47|3092.77|3101.5|3092.8|3100.96|3092.26|36
1629982100000|2021-08-26 12:48:20|3101.43|3092.73|3100.55|3091.85|3101.76|3093.06|3100.25|3091.55|33
1629982110000|2021-08-26 12:48:30|3100.51|3091.81|3100.71|3092.01|3101.66|3092.96|3100.35|3091.65|39
1629982120000|2021-08-26 12:48:40|3100.72|3092.02|3100.89|3092.19|3100.96|3092.26|3100.55|3091.85|32
1629982130000|2021-08-26 12:48:50|3100.82|3092.12|3100.9|3092.2|3102.38|3093.68|3100.78|3092.08|36
1629982140000|2021-08-26 12:49:00|3099.78|3091.08|3098.22|3089.52|3099.78|3091.08|3097.27|3088.57|39
1629982150000|2021-08-26 12:49:10|3098.11|3089.41|3096.94|3088.24|3099.15|3090.45|3096.84|3088.14|37
1629982160000|2021-08-26 12:49:20|3096.8|3088.1|3096.04|3087.34|3096.94|3088.24|3095.23|3086.53|38
1629982170000|2021-08-26 12:49:30|3095.97|3087.27|3095.21|3086.51|3096.1|3087.4|3095.21|3086.51|36
1629982180000|2021-08-26 12:49:40|3095.19|3086.49|3095.02|3086.32|3095.19|3086.49|3094.58|3085.88|37
1629982190000|2021-08-26 12:49:50|3095.2|3086.5|3094.2|3085.5|3095.82|3087.12|3094.08|3085.38|38
1629982200000|2021-08-26 12:50:00|3094.32|3085.62|3096.27|3087.57|3096.27|3087.57|3094.3|3085.6|36
1629982210000|2021-08-26 12:50:10|3096.49|3087.79|3097.27|3088.57|3097.27|3088.57|3096.37|3087.67|38
1629982220000|2021-08-26 12:50:20|3097.3|3088.6|3092.16|3083.46|3097.3|3088.6|3091.54|3082.84|37
1629982230000|2021-08-26 12:50:30|3092.55|3083.85|3093.09|3084.39|3093.18|3084.48|3091.91|3083.21|36
1629982240000|2021-08-26 12:50:40|3093.19|3084.49|3091.85|3083.15|3093.19|3084.49|3091.7|3083|39
1629982250000|2021-08-26 12:50:50|3092.16|3083.46|3095.94|3087.24|3095.94|3087.24|3092.16|3083.46|37
1629982260000|2021-08-26 12:51:00|3096.09|3087.39|3096.49|3087.79|3096.49|3087.79|3095.18|3086.48|40
1629982270000|2021-08-26 12:51:10|3096.56|3087.86|3097.28|3088.58|3099.16|3090.46|3096.39|3087.69|38
1629982280000|2021-08-26 12:51:20|3097.04|3088.34|3099.57|3090.87|3099.57|3090.87|3096.52|3087.82|40
1629982290000|2021-08-26 12:51:30|3099.58|3090.88|3097.28|3088.58|3101.34|3092.64|3097.28|3088.58|37
1629982300000|2021-08-26 12:51:40|3097.13|3088.43|3099.77|3091.07|3099.77|3091.07|3096.95|3088.25|39
1629982310000|2021-08-26 12:51:50|3099.84|3091.14|3098.62|3089.92|3100.18|3091.48|3098.48|3089.78|37
1629982320000|2021-08-26 12:52:00|3098.51|3089.81|3097.75|3089.05|3098.77|3090.07|3097.43|3088.73|34
1629982330000|2021-08-26 12:52:10|3097.81|3089.11|3098.51|3089.81|3099.14|3090.44|3097.81|3089.11|40
1629982340000|2021-08-26 12:52:20|3098.52|3089.82|3094.76|3086.06|3098.59|3089.89|3094.67|3085.97|38
1629982350000|2021-08-26 12:52:30|3094.72|3086.02|3097.78|3089.08|3097.78|3089.08|3094.72|3086.02|36
1629982360000|2021-08-26 12:52:40|3097.93|3089.23|3097.65|3088.95|3097.96|3089.26|3097.07|3088.37|37
1629982370000|2021-08-26 12:52:50|3097.34|3088.64|3095.98|3087.28|3097.34|3088.64|3095.98|3087.28|36
1629982380000|2021-08-26 12:53:00|3095.92|3087.22|3095.03|3086.33|3095.92|3087.22|3094.88|3086.18|34
1629982390000|2021-08-26 12:53:10|3095.06|3086.36|3093.52|3084.82|3095.49|3086.79|3093.52|3084.82|33
1629982400000|2021-08-26 12:53:20|3093.47|3084.77|3092.58|3083.88|3093.57|3084.87|3092.41|3083.71|36
1629982410000|2021-08-26 12:53:30|3092.51|3083.81|3092.16|3083.46|3092.6|3083.9|3091.85|3083.15|40
1629982420000|2021-08-26 12:53:40|3092.32|3083.62|3092.76|3084.06|3093.31|3084.61|3092.1|3083.4|36
1629982430000|2021-08-26 12:53:50|3092.74|3084.04|3093.96|3085.26|3094.9|3086.2|3092.45|3083.75|38
1629982440000|2021-08-26 12:54:00|3093.94|3085.24|3092.02|3083.32|3093.94|3085.24|3091.75|3083.05|36
1629982450000|2021-08-26 12:54:10|3091.88|3083.18|3092.43|3083.73|3092.43|3083.73|3091.07|3082.37|39
1629982460000|2021-08-26 12:54:20|3092.55|3083.85|3092.7|3084|3092.7|3084|3091.31|3082.61|40
1629982470000|2021-08-26 12:54:30|3092.73|3084.03|3093.16|3084.46|3093.38|3084.68|3092.7|3084|38
1629982480000|2021-08-26 12:54:40|3093.46|3084.76|3094.67|3085.97|3094.97|3086.27|3093.46|3084.76|35
1629982490000|2021-08-26 12:54:50|3094.56|3085.86|3095.23|3086.53|3095.31|3086.61|3094.07|3085.37|39
1629982500000|2021-08-26 12:55:00|3095.26|3086.56|3095.47|3086.77|3097.68|3088.98|3095.26|3086.56|37
1629982510000|2021-08-26 12:55:10|3095.58|3086.88|3096.29|3087.59|3098.32|3089.62|3095.58|3086.88|35
1629982520000|2021-08-26 12:55:20|3096.06|3087.36|3095.41|3086.71|3096.19|3087.49|3094.49|3085.79|34
1629982530000|2021-08-26 12:55:30|3095.31|3086.61|3095.14|3086.44|3095.31|3086.61|3093.87|3085.17|38
1629982540000|2021-08-26 12:55:40|3095.13|3086.43|3097.94|3089.24|3098.06|3089.36|3095.1|3086.4|36
1629982550000|2021-08-26 12:55:50|3097.98|3089.28|3098.99|3090.29|3099.24|3090.54|3097.98|3089.28|35
1629982560000|2021-08-26 12:56:00|3099.08|3090.38|3098.61|3089.91|3099.35|3090.65|3098.42|3089.72|38
1629982570000|2021-08-26 12:56:10|3098.58|3089.88|3098.52|3089.82|3098.63|3089.93|3097.25|3088.55|35
1629982580000|2021-08-26 12:56:20|3098.51|3089.81|3097.07|3088.37|3098.63|3089.93|3096.96|3088.26|39
1629982590000|2021-08-26 12:56:30|3097.06|3088.36|3099.1|3090.4|3099.1|3090.4|3096.94|3088.24|34
1629982600000|2021-08-26 12:56:40|3099.17|3090.47|3099.8|3091.1|3099.97|3091.27|3098.98|3090.28|32
1629982610000|2021-08-26 12:56:50|3099.98|3091.28|3102.23|3093.53|3102.23|3093.53|3099.95|3091.25|30
1629982620000|2021-08-26 12:57:00|3102.25|3093.55|3102.41|3093.71|3102.88|3094.18|3101.86|3093.16|29
1629982630000|2021-08-26 12:57:10|3102.65|3093.95|3101.59|3092.89|3102.69|3093.99|3101.39|3092.69|27
1629982640000|2021-08-26 12:57:20|3101.8|3093.1|3102.16|3093.46|3103.57|3094.87|3101.8|3093.1|34
1629982650000|2021-08-26 12:57:30|3102.12|3093.42|3101.61|3092.91|3102.12|3093.42|3100.83|3092.13|37
1629982660000|2021-08-26 12:57:40|3101.6|3092.9|3098.99|3090.29|3101.62|3092.92|3098.84|3090.14|38
1629982670000|2021-08-26 12:57:50|3098.93|3090.23|3097.58|3088.88|3099.04|3090.34|3096.91|3088.21|37
1629982680000|2021-08-26 12:58:00|3097.7|3089|3099.35|3090.65|3099.35|3090.65|3097.7|3089|38
1629982690000|2021-08-26 12:58:10|3099.34|3090.64|3099.26|3090.56|3100.4|3091.7|3099.12|3090.42|37
1629982700000|2021-08-26 12:58:20|3099.33|3090.63|3100.13|3091.43|3100.15|3091.45|3099|3090.3|34
1629982710000|2021-08-26 12:58:30|3099.94|3091.24|3100.5|3091.8|3100.67|3091.97|3099.87|3091.17|31
1629982720000|2021-08-26 12:58:40|3100.45|3091.75|3101.06|3092.36|3101.26|3092.56|3099.48|3090.78|29
1629982730000|2021-08-26 12:58:50|3101.09|3092.39|3102.61|3093.91|3103.05|3094.35|3101.09|3092.39|31
1629982740000|2021-08-26 12:59:00|3102.6|3093.9|3102.3|3093.6|3102.75|3094.05|3102|3093.3|30
1629982750000|2021-08-26 12:59:10|3102.6|3093.9|3102.67|3093.97|3103.24|3094.54|3102.58|3093.88|34
1629982760000|2021-08-26 12:59:20|3102.7|3094|3102.71|3094.01|3103.12|3094.42|3102.58|3093.88|31
1629982770000|2021-08-26 12:59:30|3102.56|3093.86|3103.03|3094.33|3104.09|3095.39|3102.3|3093.6|37
1629982780000|2021-08-26 12:59:40|3103.24|3094.54|3103.24|3094.54|3103.56|3094.86|3102.93|3094.23|38
1629982790000|2021-08-26 12:59:50|3103.25|3094.55|3103.89|3095.19|3103.93|3095.23|3103.22|3094.52|37
1629982800000|2021-08-26 13:00:00|3103.92|3095.22|3103.27|3094.57|3104.49|3095.79|3103.12|3094.42|36
1629982810000|2021-08-26 13:00:10|3103.29|3094.59|3105.82|3097.12|3105.82|3097.12|3103.28|3094.58|38
1629982820000|2021-08-26 13:00:20|3105.91|3097.21|3108.01|3099.31|3108.01|3099.31|3105.91|3097.21|38
1629982830000|2021-08-26 13:00:30|3107.92|3099.22|3108.79|3100.09|3108.89|3100.19|3107.82|3099.12|38
1629982840000|2021-08-26 13:00:40|3108.94|3100.24|3108.73|3100.03|3109.27|3100.57|3108.26|3099.56|39
1629982850000|2021-08-26 13:00:50|3108.69|3099.99|3108.98|3100.28|3108.98|3100.28|3107.47|3098.77|38
1629982860000|2021-08-26 13:01:00|3109.09|3100.39|3107.42|3098.72|3109.3|3100.6|3107.35|3098.65|40
1629982870000|2021-08-26 13:01:10|3107.45|3098.75|3109.7|3101|3109.83|3101.13|3107.39|3098.69|37
1629982880000|2021-08-26 13:01:20|3109.65|3100.95|3111.85|3103.15|3111.92|3103.22|3109.59|3100.89|38
1629982890000|2021-08-26 13:01:30|3111.93|3103.23|3112.32|3103.62|3112.79|3104.09|3111.41|3102.71|36
1629982900000|2021-08-26 13:01:40|3112.29|3103.59|3113.63|3104.93|3113.63|3104.93|3110.84|3102.14|37
1629982910000|2021-08-26 13:01:50|3113.71|3105.01|3116.55|3107.85|3116.55|3107.85|3113.56|3104.86|39
1629982920000|2021-08-26 13:02:00|3116.56|3107.86|3116.27|3107.57|3116.71|3108.01|3115.42|3106.72|37
1629982930000|2021-08-26 13:02:10|3116.38|3107.68|3117.17|3108.47|3117.34|3108.64|3116.34|3107.64|40
1629982940000|2021-08-26 13:02:20|3117.07|3108.37|3115.5|3106.8|3117.18|3108.48|3115.45|3106.75|36
1629982950000|2021-08-26 13:02:30|3115.44|3106.74|3116.83|3108.13|3116.83|3108.13|3114.11|3105.41|38
1629982960000|2021-08-26 13:02:40|3116.86|3108.16|3117.86|3109.16|3118.04|3109.34|3116.81|3108.11|36
1629982970000|2021-08-26 13:02:50|3117.81|3109.11|3117.1|3108.4|3117.87|3109.17|3116.51|3107.81|36
1629982980000|2021-08-26 13:03:00|3116.99|3108.29|3117.63|3108.93|3117.67|3108.97|3116.81|3108.11|32
1629982990000|2021-08-26 13:03:10|3117.57|3108.87|3117.84|3109.14|3117.88|3109.18|3117.12|3108.42|38
1629983000000|2021-08-26 13:03:20|3117.82|3109.12|3117.84|3109.14|3118.57|3109.87|3117.75|3109.05|38
1629983010000|2021-08-26 13:03:30|3117.85|3109.15|3119.13|3110.43|3119.13|3110.43|3117.57|3108.87|40
1629983020000|2021-08-26 13:03:40|3119.18|3110.48|3119.96|3111.26|3120.33|3111.63|3118.65|3109.95|38
1629983030000|2021-08-26 13:03:50|3119.78|3111.08|3120.07|3111.37|3120.24|3111.54|3119.13|3110.43|36
1629983040000|2021-08-26 13:04:00|3120.01|3111.31|3118.43|3109.73|3120.01|3111.31|3118.31|3109.61|31
1629983050000|2021-08-26 13:04:10|3118.38|3109.68|3117.04|3108.34|3118.5|3109.8|3117.03|3108.33|35
1629983060000|2021-08-26 13:04:20|3116.8|3108.1|3117.08|3108.38|3117.24|3108.54|3116.08|3107.38|37
1629983070000|2021-08-26 13:04:30|3117.06|3108.36|3116.42|3107.72|3117.12|3108.42|3116.32|3107.62|27
1629983080000|2021-08-26 13:04:40|3116.43|3107.73|3117.23|3108.53|3117.36|3108.66|3116.43|3107.73|32
1629983090000|2021-08-26 13:04:50|3117.26|3108.56|3115.81|3107.11|3117.26|3108.56|3115.7|3107|35
1629983100000|2021-08-26 13:05:00|3115.82|3107.12|3115.87|3107.17|3116.23|3107.53|3115.82|3107.12|36
1629983110000|2021-08-26 13:05:10|3115.88|3107.18|3115.41|3106.71|3115.99|3107.29|3114.65|3105.95|33
1629983120000|2021-08-26 13:05:20|3115.39|3106.69|3117.9|3109.2|3117.9|3109.2|3115.39|3106.69|26
1629983130000|2021-08-26 13:05:30|3117.83|3109.13|3117.71|3109.01|3117.89|3109.19|3117.05|3108.35|28
1629983140000|2021-08-26 13:05:40|3117.7|3109|3117.56|3108.86|3118.43|3109.73|3117.47|3108.77|27
1629983150000|2021-08-26 13:05:50|3117.58|3108.88|3118|3109.3|3118|3109.3|3117.56|3108.86|18
1629983160000|2021-08-26 13:06:00|3117.95|3109.25|3118.12|3109.42|3118.14|3109.44|3117.42|3108.72|24
1629983170000|2021-08-26 13:06:10|3118.13|3109.43|3116.27|3107.57|3118.13|3109.43|3116.18|3107.48|36
1629983180000|2021-08-26 13:06:20|3116.3|3107.6|3115.63|3106.93|3116.3|3107.6|3115.34|3106.64|36
1629983190000|2021-08-26 13:06:30|3115.53|3106.83|3112.65|3103.95|3115.53|3106.83|3112.65|3103.95|38
1629983200000|2021-08-26 13:06:40|3112.63|3103.93|3112.42|3103.72|3114.14|3105.44|3112.33|3103.63|35
1629983210000|2021-08-26 13:06:50|3112.64|3103.94|3109.49|3100.79|3112.64|3103.94|3109|3100.3|35
1629983220000|2021-08-26 13:07:00|3109.52|3100.82|3106.28|3097.58|3109.52|3100.82|3105.88|3097.18|39
1629983230000|2021-08-26 13:07:10|3106.41|3097.71|3103.91|3095.21|3106.41|3097.71|3103.88|3095.18|40
1629983240000|2021-08-26 13:07:20|3103.82|3095.12|3105.42|3096.72|3105.42|3096.72|3103.72|3095.02|36
1629983250000|2021-08-26 13:07:30|3105.47|3096.77|3106.08|3097.38|3106.87|3098.17|3105.02|3096.32|37
1629983260000|2021-08-26 13:07:40|3106.16|3097.46|3106.98|3098.28|3106.98|3098.28|3105.96|3097.26|37
1629983270000|2021-08-26 13:07:50|3107|3098.3|3109.86|3101.16|3110.08|3101.38|3106.98|3098.28|38
1629983280000|2021-08-26 13:08:00|3109.96|3101.26|3109.62|3100.92|3109.96|3101.26|3109.4|3100.7|33
1629983290000|2021-08-26 13:08:10|3109.6|3100.9|3109.6|3100.9|3109.82|3101.12|3107.9|3099.2|32
1629983300000|2021-08-26 13:08:20|3109.96|3101.26|3107.14|3098.44|3110.17|3101.47|3106.87|3098.17|35
1629983310000|2021-08-26 13:08:30|3107.24|3098.54|3106.84|3098.14|3107.29|3098.59|3106.56|3097.86|36
1629983320000|2021-08-26 13:08:40|3106.92|3098.22|3104.88|3096.18|3106.92|3098.22|3104.88|3096.18|37
1629983330000|2021-08-26 13:08:50|3104.95|3096.25|3108.56|3099.86|3108.56|3099.86|3104.63|3095.93|35
1629983340000|2021-08-26 13:09:00|3108.59|3099.89|3109.62|3100.92|3109.62|3100.92|3108.55|3099.85|19
1629983350000|2021-08-26 13:09:10|3109.65|3100.95|3112.96|3104.26|3112.96|3104.26|3109.65|3100.95|27
1629983360000|2021-08-26 13:09:20|3112.98|3104.28|3115.13|3106.43|3115.13|3106.43|3112.79|3104.09|35
1629983370000|2021-08-26 13:09:30|3115.22|3106.52|3115.65|3106.95|3115.72|3107.02|3114.67|3105.97|33
1629983380000|2021-08-26 13:09:40|3115.48|3106.78|3114.99|3106.29|3115.91|3107.21|3113.63|3104.93|34
1629983390000|2021-08-26 13:09:50|3114.95|3106.25|3112.28|3103.58|3114.95|3106.25|3111.53|3102.83|40
1629983400000|2021-08-26 13:10:00|3112.18|3103.48|3110.44|3101.74|3112.4|3103.7|3109.41|3100.71|37
1629983410000|2021-08-26 13:10:10|3110.4|3101.7|3108.67|3099.97|3110.4|3101.7|3108.3|3099.6|40
1629983420000|2021-08-26 13:10:20|3108.62|3099.92|3107.92|3099.22|3108.71|3100.01|3107.29|3098.59|39
1629983430000|2021-08-26 13:10:30|3107.89|3099.19|3108.79|3100.09|3109.03|3100.33|3107.89|3099.19|39
1629983440000|2021-08-26 13:10:40|3108.82|3100.12|3109.44|3100.74|3109.98|3101.28|3108.6|3099.9|36
1629983450000|2021-08-26 13:10:50|3109.4|3100.7|3106.11|3097.41|3109.41|3100.71|3105.64|3096.94|35
1629983460000|2021-08-26 13:11:00|3106.43|3097.73|3106.09|3097.39|3106.97|3098.27|3105.99|3097.29|37
1629983470000|2021-08-26 13:11:10|3106.12|3097.42|3105.44|3096.74|3106.35|3097.65|3105.38|3096.68|28
1629983480000|2021-08-26 13:11:20|3105.28|3096.58|3105|3096.3|3105.28|3096.58|3104.77|3096.07|32
1629983490000|2021-08-26 13:11:30|3104.92|3096.22|3105.34|3096.64|3106.01|3097.31|3104.36|3095.66|38
1629983500000|2021-08-26 13:11:40|3105.29|3096.59|3104.53|3095.83|3105.52|3096.82|3104.01|3095.31|39
1629983510000|2021-08-26 13:11:50|3104.58|3095.88|3103.92|3095.22|3104.58|3095.88|3103.65|3094.95|33
1629983520000|2021-08-26 13:12:00|3103.96|3095.26|3104.34|3095.64|3104.34|3095.64|3103.57|3094.87|35
1629983530000|2021-08-26 13:12:10|3104.38|3095.68|3103.93|3095.23|3105.06|3096.36|3103.93|3095.23|30
1629983540000|2021-08-26 13:12:20|3104.01|3095.31|3106.96|3098.26|3107.21|3098.51|3104.01|3095.31|40
1629983550000|2021-08-26 13:12:30|3106.75|3098.05|3106.29|3097.59|3106.75|3098.05|3105.27|3096.57|38
1629983560000|2021-08-26 13:12:40|3106.24|3097.54|3104.84|3096.14|3106.45|3097.75|3103.95|3095.25|37
1629983570000|2021-08-26 13:12:50|3104.64|3095.94|3104.35|3095.65|3105.76|3097.06|3103.97|3095.27|36
1629983580000|2021-08-26 13:13:00|3104.42|3095.72|3104.22|3095.52|3104.56|3095.86|3103.99|3095.29|35
1629983590000|2021-08-26 13:13:10|3104.21|3095.51|3104.21|3095.51|3104.78|3096.08|3104.12|3095.42|37
1629983600000|2021-08-26 13:13:20|3104.17|3095.47|3103.58|3094.88|3104.2|3095.5|3103.58|3094.88|37
1629983610000|2021-08-26 13:13:30|3103.52|3094.82|3103.51|3094.81|3103.64|3094.94|3103.21|3094.51|35
1629983620000|2021-08-26 13:13:40|3103.46|3094.76|3102.71|3094.01|3103.46|3094.76|3102.71|3094.01|29
1629983630000|2021-08-26 13:13:50|3102.69|3093.99|3102.85|3094.15|3103.58|3094.88|3102.58|3093.88|35
1629983640000|2021-08-26 13:14:00|3102.9|3094.2|3102.86|3094.16|3103.05|3094.35|3102.62|3093.92|32
1629983650000|2021-08-26 13:14:10|3102.85|3094.15|3102.38|3093.68|3103|3094.3|3102.38|3093.68|30
1629983660000|2021-08-26 13:14:20|3102.46|3093.76|3101.68|3092.98|3102.56|3093.86|3101.61|3092.91|33
1629983670000|2021-08-26 13:14:30|3101.59|3092.89|3100.04|3091.34|3101.59|3092.89|3099.94|3091.24|38
1629983680000|2021-08-26 13:14:40|3099.97|3091.27|3098.98|3090.28|3100.13|3091.43|3098.71|3090.01|38
1629983690000|2021-08-26 13:14:50|3098.94|3090.24|3099.19|3090.49|3099.77|3091.07|3098.78|3090.08|33
1629983700000|2021-08-26 13:15:00|3099.2|3090.5|3102.11|3093.41|3102.55|3093.85|3099.2|3090.5|35
1629983710000|2021-08-26 13:15:10|3102.03|3093.33|3099.9|3091.2|3102.21|3093.51|3099.76|3091.06|39
1629983720000|2021-08-26 13:15:20|3099.93|3091.23|3101.65|3092.95|3101.65|3092.95|3099.74|3091.04|39
1629983730000|2021-08-26 13:15:30|3101.72|3093.02|3102.48|3093.78|3103.79|3095.09|3101.65|3092.95|38
1629983740000|2021-08-26 13:15:40|3102.61|3093.91|3103.4|3094.7|3104.42|3095.72|3102.38|3093.68|38
1629983750000|2021-08-26 13:15:50|3102.88|3094.18|3101.62|3092.92|3102.88|3094.18|3100.31|3091.61|40
1629983760000|2021-08-26 13:16:00|3101.52|3092.82|3105.44|3096.74|3105.44|3096.74|3101.15|3092.45|39
1629983770000|2021-08-26 13:16:10|3105.57|3096.87|3105.06|3096.36|3106.4|3097.7|3105.06|3096.36|39
1629983780000|2021-08-26 13:16:20|3105.01|3096.31|3105.43|3096.73|3105.63|3096.93|3103.08|3094.38|40
1629983790000|2021-08-26 13:16:30|3105.29|3096.59|3107.43|3098.73|3107.43|3098.73|3105.11|3096.41|38
1629983800000|2021-08-26 13:16:40|3107.42|3098.72|3106.34|3097.64|3107.42|3098.72|3106.19|3097.49|40
1629983810000|2021-08-26 13:16:50|3106.3|3097.6|3106.63|3097.93|3106.71|3098.01|3104.85|3096.15|39
1629983820000|2021-08-26 13:17:00|3106.65|3097.95|3104.48|3095.78|3106.67|3097.97|3104.11|3095.41|35
1629983830000|2021-08-26 13:17:10|3104.38|3095.68|3104.27|3095.57|3104.82|3096.12|3103.62|3094.92|28
1629983840000|2021-08-26 13:17:20|3103.9|3095.2|3103.85|3095.15|3103.99|3095.29|3103.62|3094.92|27
1629983850000|2021-08-26 13:17:30|3103.86|3095.16|3102.31|3093.61|3104.79|3096.09|3102.31|3093.61|33
1629983860000|2021-08-26 13:17:40|3102.3|3093.6|3102.44|3093.74|3102.69|3093.99|3102.3|3093.6|20
1629983870000|2021-08-26 13:17:50|3102.52|3093.82|3102.43|3093.73|3103.21|3094.51|3102.28|3093.58|36
1629983880000|2021-08-26 13:18:00|3102.77|3094.07|3102.68|3093.98|3102.77|3094.07|3101.67|3092.97|38
1629983890000|2021-08-26 13:18:10|3102.72|3094.02|3100.14|3091.44|3103.15|3094.45|3099.8|3091.1|40
1629983900000|2021-08-26 13:18:20|3100.06|3091.36|3100.63|3091.93|3100.81|3092.11|3099.94|3091.24|37
1629983910000|2021-08-26 13:18:30|3100.48|3091.78|3099.38|3090.68|3100.48|3091.78|3099.25|3090.55|33
1629983920000|2021-08-26 13:18:40|3099.41|3090.71|3101.63|3092.93|3101.78|3093.08|3099.34|3090.64|28
1629983930000|2021-08-26 13:18:50|3101.67|3092.97|3102.31|3093.61|3102.31|3093.61|3101.1|3092.4|31
1629983940000|2021-08-26 13:19:00|3102.58|3093.88|3104.74|3096.04|3104.78|3096.08|3102.58|3093.88|36
1629983950000|2021-08-26 13:19:10|3104.72|3096.02|3105.19|3096.49|3105.33|3096.63|3103.51|3094.81|40
1629983960000|2021-08-26 13:19:20|3105.09|3096.39|3105.8|3097.1|3105.8|3097.1|3105.03|3096.33|32
1629983970000|2021-08-26 13:19:30|3105.79|3097.09|3108.02|3099.32|3108.17|3099.47|3105.79|3097.09|37
1629983980000|2021-08-26 13:19:40|3107.72|3099.02|3109.36|3100.66|3109.36|3100.66|3107.72|3099.02|34
1629983990000|2021-08-26 13:19:50|3109.07|3100.37|3108.58|3099.88|3109.07|3100.37|3107.97|3099.27|39
1629984000000|2021-08-26 13:20:00|3108.49|3099.79|3105.92|3097.22|3108.51|3099.81|3105.79|3097.09|40
1629984010000|2021-08-26 13:20:10|3105.89|3097.19|3105.31|3096.61|3106.15|3097.45|3105.17|3096.47|39
1629984020000|2021-08-26 13:20:20|3105.46|3096.76|3105.85|3097.15|3106.64|3097.94|3105.24|3096.54|33
1629984030000|2021-08-26 13:20:30|3106.09|3097.39|3106.23|3097.53|3106.38|3097.68|3105.88|3097.18|29
1629984040000|2021-08-26 13:20:40|3106.47|3097.77|3107.41|3098.71|3107.94|3099.24|3106.47|3097.77|33
1629984050000|2021-08-26 13:20:50|3107.32|3098.62|3107.27|3098.57|3107.42|3098.72|3106.69|3097.99|36
1629984060000|2021-08-26 13:21:00|3107.24|3098.54|3107.7|3099|3107.7|3099|3107.08|3098.38|36
1629984070000|2021-08-26 13:21:10|3107.69|3098.99|3110.59|3101.89|3110.61|3101.91|3107.69|3098.99|30
1629984080000|2021-08-26 13:21:20|3110.47|3101.77|3111.52|3102.82|3112.07|3103.37|3109.92|3101.22|40
1629984090000|2021-08-26 13:21:30|3111.51|3102.81|3111.48|3102.78|3112.2|3103.5|3111.35|3102.65|28
1629984100000|2021-08-26 13:21:40|3111.6|3102.9|3112.09|3103.39|3112.1|3103.4|3110.69|3101.99|35
1629984110000|2021-08-26 13:21:50|3112.4|3103.7|3112.16|3103.46|3112.84|3104.14|3111.97|3103.27|32
1629984120000|2021-08-26 13:22:00|3112.01|3103.31|3111.84|3103.14|3112.31|3103.61|3111.74|3103.04|28
1629984130000|2021-08-26 13:22:10|3111.74|3103.04|3111.69|3102.99|3111.85|3103.15|3111.08|3102.38|27
1629984140000|2021-08-26 13:22:20|3111.09|3102.39|3111.45|3102.75|3111.58|3102.88|3111.09|3102.39|25
1629984150000|2021-08-26 13:22:30|3111.43|3102.73|3111|3102.3|3111.5|3102.8|3110.83|3102.13|17
1629984160000|2021-08-26 13:22:40|3111.02|3102.32|3112.7|3104|3113.03|3104.33|3110.96|3102.26|32
1629984170000|2021-08-26 13:22:50|3112.66|3103.96|3113.78|3105.08|3113.78|3105.08|3112.56|3103.86|36
1629984180000|2021-08-26 13:23:00|3114.01|3105.31|3114.28|3105.58|3114.55|3105.85|3113.7|3105|34
1629984190000|2021-08-26 13:23:10|3114.41|3105.71|3113.83|3105.13|3114.43|3105.73|3112.59|3103.89|34
1629984200000|2021-08-26 13:23:20|3113.84|3105.14|3113.55|3104.85|3113.95|3105.25|3113.54|3104.84|28
1629984210000|2021-08-26 13:23:30|3113.56|3104.86|3114.44|3105.74|3114.66|3105.96|3113.56|3104.86|28
1629984220000|2021-08-26 13:23:40|3114.37|3105.67|3113.36|3104.66|3114.5|3105.8|3113.2|3104.5|32
1629984230000|2021-08-26 13:23:50|3113.35|3104.65|3112.25|3103.55|3113.35|3104.65|3112.13|3103.43|35
1629984240000|2021-08-26 13:24:00|3112.23|3103.53|3113.39|3104.69|3113.39|3104.69|3112.19|3103.49|32
1629984250000|2021-08-26 13:24:10|3113.42|3104.72|3113.77|3105.07|3113.81|3105.11|3112.97|3104.27|37
1629984260000|2021-08-26 13:24:20|3113.72|3105.02|3114.46|3105.76|3114.59|3105.89|3113.45|3104.75|36
1629984270000|2021-08-26 13:24:30|3114.5|3105.8|3114.66|3105.96|3114.71|3106.01|3114.34|3105.64|26
1629984280000|2021-08-26 13:24:40|3114.59|3105.89|3114.85|3106.15|3114.87|3106.17|3113.9|3105.2|29
1629984290000|2021-08-26 13:24:50|3114.9|3106.2|3114.18|3105.48|3114.9|3106.2|3113.06|3104.36|36
1629984300000|2021-08-26 13:25:00|3114.3|3105.6|3113.12|3104.42|3114.74|3106.04|3113.12|3104.42|34
1629984310000|2021-08-26 13:25:10|3113.17|3104.47|3112.47|3103.77|3113.17|3104.47|3111.98|3103.28|34
1629984320000|2021-08-26 13:25:20|3112.48|3103.78|3110.9|3102.2|3112.48|3103.78|3110.75|3102.05|35
1629984330000|2021-08-26 13:25:30|3110.96|3102.26|3110.1|3101.4|3110.99|3102.29|3110.1|3101.4|35
1629984340000|2021-08-26 13:25:40|3110.06|3101.36|3110.13|3101.43|3111.3|3102.6|3110.03|3101.33|34
1629984350000|2021-08-26 13:25:50|3110.12|3101.42|3110.17|3101.47|3111.54|3102.84|3110.08|3101.38|34
1629984360000|2021-08-26 13:26:00|3110.2|3101.5|3111.34|3102.64|3111.84|3103.14|3110.04|3101.34|34
1629984370000|2021-08-26 13:26:10|3111.45|3102.75|3111.33|3102.63|3111.51|3102.81|3111.15|3102.45|33
1629984380000|2021-08-26 13:26:20|3111.5|3102.8|3109.02|3100.32|3111.5|3102.8|3108.58|3099.88|39
1629984390000|2021-08-26 13:26:30|3108.97|3100.27|3108.73|3100.03|3109.32|3100.62|3108.49|3099.79|36
1629984400000|2021-08-26 13:26:40|3108.58|3099.88|3108.85|3100.15|3108.85|3100.15|3107.51|3098.81|36
1629984410000|2021-08-26 13:26:50|3108.82|3100.12|3109.62|3100.92|3109.62|3100.92|3108.51|3099.81|36
1629984420000|2021-08-26 13:27:00|3109.63|3100.93|3109.65|3100.95|3109.84|3101.14|3109.31|3100.61|37
1629984430000|2021-08-26 13:27:10|3109.54|3100.84|3109.99|3101.29|3109.99|3101.29|3109.18|3100.48|37
1629984440000|2021-08-26 13:27:20|3110.04|3101.34|3112.95|3104.25|3112.95|3104.25|3109.94|3101.24|36
1629984450000|2021-08-26 13:27:30|3113.08|3104.38|3114.31|3105.61|3114.31|3105.61|3112.75|3104.05|35
1629984460000|2021-08-26 13:27:40|3114.37|3105.67|3114.44|3105.74|3115.49|3106.79|3114.37|3105.67|39
1629984470000|2021-08-26 13:27:50|3114.6|3105.9|3115.62|3106.92|3115.74|3107.04|3114.42|3105.72|38
1629984480000|2021-08-26 13:28:00|3115.45|3106.75|3114.95|3106.25|3115.45|3106.75|3114.78|3106.08|38
1629984490000|2021-08-26 13:28:10|3114.93|3106.23|3114.1|3105.4|3114.99|3106.29|3114.01|3105.31|32
1629984500000|2021-08-26 13:28:20|3114.07|3105.37|3113.8|3105.1|3114.07|3105.37|3112.96|3104.26|36
1629984510000|2021-08-26 13:28:30|3113.78|3105.08|3111.87|3103.17|3113.79|3105.09|3111.85|3103.15|39
1629984520000|2021-08-26 13:28:40|3111.66|3102.96|3111.47|3102.77|3111.69|3102.99|3109.82|3101.12|38
1629984530000|2021-08-26 13:28:50|3111.42|3102.72|3111.16|3102.46|3112.82|3104.12|3110.81|3102.11|36
1629984540000|2021-08-26 13:29:00|3111.15|3102.45|3112.66|3103.96|3112.84|3104.14|3111.13|3102.43|38
1629984550000|2021-08-26 13:29:10|3112.69|3103.99|3114.39|3105.69|3114.4|3105.7|3112.25|3103.55|36
1629984560000|2021-08-26 13:29:20|3114.38|3105.68|3113.93|3105.23|3115.09|3106.39|3113.93|3105.23|33
1629984570000|2021-08-26 13:29:30|3113.91|3105.21|3114.06|3105.36|3114.43|3105.73|3113.36|3104.66|33
1629984580000|2021-08-26 13:29:40|3114.08|3105.38|3113.76|3105.06|3114.08|3105.38|3113.34|3104.64|24
1629984590000|2021-08-26 13:29:50|3113.73|3105.03|3113.56|3104.86|3114.12|3105.42|3113.34|3104.64|35
1629984600000|2021-08-26 13:30:00|3113.51|3104.81|3112.42|3103.72|3115.28|3106.58|3112.42|3103.72|38
1629984610000|2021-08-26 13:30:10|3112.46|3103.76|3111.05|3102.35|3112.47|3103.77|3110.44|3101.74|37
1629984620000|2021-08-26 13:30:20|3110.87|3102.17|3110.81|3102.11|3110.87|3102.17|3110.6|3101.9|16
1629984630000|2021-08-26 13:30:30|3110.82|3102.12|3113.13|3104.43|3113.13|3104.43|3110.21|3101.51|33
1629984640000|2021-08-26 13:30:40|3113.09|3104.39|3110.61|3101.91|3113.09|3104.39|3110.35|3101.65|38
1629984650000|2021-08-26 13:30:50|3110.59|3101.89|3112.07|3103.37|3112.07|3103.37|3110.52|3101.82|38
1629984660000|2021-08-26 13:31:00|3112.09|3103.39|3111.39|3102.69|3112.09|3103.39|3111.01|3102.31|33
1629984670000|2021-08-26 13:31:10|3111.38|3102.68|3110.85|3102.15|3111.38|3102.68|3110.54|3101.84|38
1629984680000|2021-08-26 13:31:20|3110.7|3102|3112.83|3104.13|3112.83|3104.13|3110.7|3102|38
1629984690000|2021-08-26 13:31:30|3112.8|3104.1|3110.29|3101.59|3112.95|3104.25|3110.29|3101.59|39
1629984700000|2021-08-26 13:31:40|3110.42|3101.72|3109.67|3100.97|3110.42|3101.72|3109.37|3100.67|39
1629984710000|2021-08-26 13:31:50|3109.66|3100.96|3110.03|3101.33|3110.11|3101.41|3109.3|3100.6|37
1629984720000|2021-08-26 13:32:00|3110.22|3101.52|3109.77|3101.07|3110.9|3102.2|3109.49|3100.79|30
1629984730000|2021-08-26 13:32:10|3109.79|3101.09|3110.16|3101.46|3110.5|3101.8|3109.59|3100.89|30
1629984740000|2021-08-26 13:32:20|3110.19|3101.49|3112.37|3103.67|3112.37|3103.67|3109.96|3101.26|36
1629984750000|2021-08-26 13:32:30|3112.45|3103.75|3110.61|3101.91|3112.46|3103.76|3110.32|3101.62|38
1629984760000|2021-08-26 13:32:40|3110.44|3101.74|3110.13|3101.43|3111.2|3102.5|3109.83|3101.13|36
1629984770000|2021-08-26 13:32:50|3110.05|3101.35|3111.43|3102.73|3111.5|3102.8|3109.97|3101.27|35
1629984780000|2021-08-26 13:33:00|3111.46|3102.76|3111.3|3102.6|3111.46|3102.76|3110.95|3102.25|34
1629984790000|2021-08-26 13:33:10|3111.16|3102.46|3111.37|3102.67|3112.17|3103.47|3111.16|3102.46|36
1629984800000|2021-08-26 13:33:20|3111.32|3102.62|3109.98|3101.28|3111.32|3102.62|3109.74|3101.04|35
1629984810000|2021-08-26 13:33:30|3110.09|3101.39|3109.9|3101.2|3110.67|3101.97|3109.79|3101.09|37
1629984820000|2021-08-26 13:33:40|3109.84|3101.14|3109.81|3101.11|3110.01|3101.31|3109.41|3100.71|35
1629984830000|2021-08-26 13:33:50|3109.87|3101.17|3110.62|3101.92|3110.88|3102.18|3109.54|3100.84|36
1629984840000|2021-08-26 13:34:00|3110.44|3101.74|3110.53|3101.83|3110.67|3101.97|3110.35|3101.65|19
1629984850000|2021-08-26 13:34:10|3110.78|3102.08|3111.59|3102.89|3111.59|3102.89|3110.66|3101.96|22
1629984860000|2021-08-26 13:34:20|3111.61|3102.91|3112.86|3104.16|3112.86|3104.16|3111.51|3102.81|33
1629984870000|2021-08-26 13:34:30|3112.83|3104.13|3116.28|3107.58|3116.28|3107.58|3112.83|3104.13|35
1629984880000|2021-08-26 13:34:40|3116.22|3107.52|3116.35|3107.65|3116.8|3108.1|3116.05|3107.35|24
1629984890000|2021-08-26 13:34:50|3116.54|3107.84|3118.42|3109.72|3118.66|3109.96|3116.38|3107.68|27
1629984900000|2021-08-26 13:35:00|3118.45|3109.75|3119.44|3110.74|3119.68|3110.98|3118.45|3109.75|33
1629984910000|2021-08-26 13:35:10|3119.39|3110.69|3120.07|3111.37|3120.43|3111.73|3118.82|3110.12|40
1629984920000|2021-08-26 13:35:20|3120.1|3111.4|3120.2|3111.5|3120.58|3111.88|3119.1|3110.4|37
1629984930000|2021-08-26 13:35:30|3120.31|3111.61|3119.93|3111.23|3120.4|3111.7|3119.67|3110.97|36
1629984940000|2021-08-26 13:35:40|3119.82|3111.12|3118.31|3109.61|3119.83|3111.13|3118.31|3109.61|36
1629984950000|2021-08-26 13:35:50|3118.11|3109.41|3118.38|3109.68|3118.69|3109.99|3118.09|3109.39|32
1629984960000|2021-08-26 13:36:00|3118.69|3109.99|3119.61|3110.91|3120.34|3111.64|3118.69|3109.99|39
1629984970000|2021-08-26 13:36:10|3119.52|3110.82|3119.26|3110.56|3119.68|3110.98|3118.98|3110.28|36
1629984980000|2021-08-26 13:36:20|3119.2|3110.5|3119.08|3110.38|3119.61|3110.91|3119.02|3110.32|33
1629984990000|2021-08-26 13:36:30|3119.18|3110.48|3118.36|3109.66|3119.99|3111.29|3118.36|3109.66|33
1629985000000|2021-08-26 13:36:40|3118.61|3109.91|3119.61|3110.91|3119.69|3110.99|3118.61|3109.91|36
1629985010000|2021-08-26 13:36:50|3119.66|3110.96|3120.65|3111.95|3120.95|3112.25|3119.64|3110.94|37
1629985020000|2021-08-26 13:37:00|3120.61|3111.91|3121.26|3112.56|3121.3|3112.6|3120.61|3111.91|36
1629985030000|2021-08-26 13:37:10|3121.28|3112.58|3121.57|3112.87|3121.7|3113|3121.16|3112.46|37
1629985040000|2021-08-26 13:37:20|3121.64|3112.94|3121.56|3112.86|3121.89|3113.19|3121.49|3112.79|32
1629985050000|2021-08-26 13:37:30|3121.51|3112.81|3121.82|3113.12|3122.15|3113.45|3120.53|3111.83|35
1629985060000|2021-08-26 13:37:40|3121.8|3113.1|3122.04|3113.34|3122.31|3113.61|3121.72|3113.02|40
1629985070000|2021-08-26 13:37:50|3121.96|3113.26|3122.17|3113.47|3122.3|3113.6|3121.96|3113.26|35
1629985080000|2021-08-26 13:38:00|3122.18|3113.48|3120.89|3112.19|3122.27|3113.57|3120.74|3112.04|34
1629985090000|2021-08-26 13:38:10|3120.93|3112.23|3120.7|3112|3121.79|3113.09|3120.32|3111.62|37
1629985100000|2021-08-26 13:38:20|3120.71|3112.01|3122.27|3113.57|3122.27|3113.57|3120.64|3111.94|37
1629985110000|2021-08-26 13:38:30|3122.35|3113.65|3122.95|3114.25|3123.04|3114.34|3122.35|3113.65|38
1629985120000|2021-08-26 13:38:40|3122.5|3113.8|3123.02|3114.32|3123.12|3114.42|3122.5|3113.8|35
1629985130000|2021-08-26 13:38:50|3123.14|3114.44|3123.56|3114.86|3123.62|3114.92|3122.88|3114.18|28
1629985140000|2021-08-26 13:39:00|3123.75|3115.05|3123.88|3115.18|3123.88|3115.18|3123.45|3114.75|32
1629985150000|2021-08-26 13:39:10|3123.84|3115.14|3123.9|3115.2|3123.92|3115.22|3123.83|3115.13|27
1629985160000|2021-08-26 13:39:20|3123.94|3115.24|3122.48|3113.78|3124.05|3115.35|3122.48|3113.78|31
1629985170000|2021-08-26 13:39:30|3122.59|3113.89|3123.17|3114.47|3123.55|3114.85|3122.35|3113.65|38
1629985180000|2021-08-26 13:39:40|3123.33|3114.63|3121.02|3112.32|3123.38|3114.68|3120.83|3112.13|37
1629985190000|2021-08-26 13:39:50|3121.06|3112.36|3121.42|3112.72|3122.08|3113.38|3120.79|3112.09|39
1629985200000|2021-08-26 13:40:00|3121.35|3112.65|3119.74|3111.04|3121.35|3112.65|3119.72|3111.02|27
1629985210000|2021-08-26 13:40:10|3119.68|3110.98|3121.14|3112.44|3121.26|3112.56|3119.44|3110.74|32
1629985220000|2021-08-26 13:40:20|3121.29|3112.59|3121.22|3112.52|3121.4|3112.7|3120.46|3111.76|32
1629985230000|2021-08-26 13:40:30|3121.54|3112.84|3120.07|3111.37|3121.55|3112.85|3120.07|3111.37|38
1629985240000|2021-08-26 13:40:40|3119.98|3111.28|3121.34|3112.64|3121.52|3112.82|3119.77|3111.07|35
1629985250000|2021-08-26 13:40:50|3121.04|3112.34|3120.14|3111.44|3121.04|3112.34|3119.79|3111.09|39
1629985260000|2021-08-26 13:41:00|3120.15|3111.45|3119.71|3111.01|3120.15|3111.45|3119.69|3110.99|38
1629985270000|2021-08-26 13:41:10|3119.66|3110.96|3119.55|3110.85|3119.82|3111.12|3119.35|3110.65|38
1629985280000|2021-08-26 13:41:20|3119.47|3110.77|3122.49|3113.79|3122.49|3113.79|3119.47|3110.77|34
1629985290000|2021-08-26 13:41:30|3122.63|3113.93|3122.45|3113.75|3122.99|3114.29|3121.75|3113.05|36
1629985300000|2021-08-26 13:41:40|3122.59|3113.89|3122.35|3113.65|3123.07|3114.37|3122.13|3113.43|37
1629985310000|2021-08-26 13:41:50|3122.61|3113.91|3122.55|3113.85|3122.63|3113.93|3122.21|3113.51|38
1629985320000|2021-08-26 13:42:00|3122.57|3113.87|3122.17|3113.47|3122.57|3113.87|3122.16|3113.46|30
1629985330000|2021-08-26 13:42:10|3122.26|3113.56|3121.54|3112.84|3122.26|3113.56|3120.76|3112.06|36
1629985340000|2021-08-26 13:42:20|3121.55|3112.85|3121.54|3112.84|3121.62|3112.92|3121.36|3112.66|26
1629985350000|2021-08-26 13:42:30|3121.66|3112.96|3123.2|3114.5|3123.53|3114.83|3121.66|3112.96|34
1629985360000|2021-08-26 13:42:40|3123.16|3114.46|3125.21|3116.51|3125.39|3116.69|3122.84|3114.14|35
1629985370000|2021-08-26 13:42:50|3125.32|3116.62|3124.86|3116.16|3125.38|3116.68|3124.79|3116.09|37
1629985380000|2021-08-26 13:43:00|3124.75|3116.05|3123.19|3114.49|3124.88|3116.18|3122.79|3114.09|36
1629985390000|2021-08-26 13:43:10|3123.04|3114.34|3122.11|3113.41|3123.13|3114.43|3121.82|3113.12|35
1629985400000|2021-08-26 13:43:20|3122.27|3113.57|3122.34|3113.64|3122.98|3114.28|3122.07|3113.37|38
1629985410000|2021-08-26 13:43:30|3122.28|3113.58|3122.11|3113.41|3122.64|3113.94|3122.04|3113.34|35
1629985420000|2021-08-26 13:43:40|3122.24|3113.54|3122|3113.3|3122.27|3113.57|3122|3113.3|35
1629985430000|2021-08-26 13:43:50|3122.11|3113.41|3122.84|3114.14|3124.03|3115.33|3122.02|3113.32|39
1629985440000|2021-08-26 13:44:00|3122.77|3114.07|3121.33|3112.63|3122.77|3114.07|3121.16|3112.46|32
1629985450000|2021-08-26 13:44:10|3121.42|3112.72|3122.29|3113.59|3122.29|3113.59|3121.32|3112.62|15
1629985460000|2021-08-26 13:44:20|3122.31|3113.61|3123.62|3114.92|3123.62|3114.92|3122.19|3113.49|33
1629985470000|2021-08-26 13:44:30|3123.55|3114.85|3123.38|3114.68|3123.58|3114.88|3123.22|3114.52|27
1629985480000|2021-08-26 13:44:40|3123.43|3114.73|3123.42|3114.72|3124.24|3115.54|3123.17|3114.47|34
1629985490000|2021-08-26 13:44:50|3123.51|3114.81|3123.65|3114.95|3123.65|3114.95|3123.47|3114.77|11
1629985500000|2021-08-26 13:45:00|3123.7|3115|3123.2|3114.5|3124.18|3115.48|3123.18|3114.48|34
1629985510000|2021-08-26 13:45:10|3123.12|3114.42|3121.94|3113.24|3123.37|3114.67|3121.75|3113.05|36
1629985520000|2021-08-26 13:45:20|3121.74|3113.04|3121.67|3112.97|3121.83|3113.13|3121.53|3112.83|34
1629985530000|2021-08-26 13:45:30|3121.66|3112.96|3120.88|3112.18|3121.74|3113.04|3120.87|3112.17|34
1629985540000|2021-08-26 13:45:40|3120.94|3112.24|3120.48|3111.78|3120.96|3112.26|3120.45|3111.75|31
1629985550000|2021-08-26 13:45:50|3120.54|3111.84|3120.37|3111.67|3120.61|3111.91|3120.24|3111.54|26
1629985560000|2021-08-26 13:46:00|3120.39|3111.69|3120.52|3111.82|3120.52|3111.82|3119.98|3111.28|30
1629985570000|2021-08-26 13:46:10|3120.48|3111.78|3120.9|3112.2|3120.9|3112.2|3119.61|3110.91|23
1629985580000|2021-08-26 13:46:20|3120.78|3112.08|3120.23|3111.53|3120.78|3112.08|3119.95|3111.25|27
1629985590000|2021-08-26 13:46:30|3120.14|3111.44|3119.35|3110.65|3120.14|3111.44|3119.3|3110.6|26
1629985600000|2021-08-26 13:46:40|3119.33|3110.63|3118|3109.3|3119.33|3110.63|3117.64|3108.94|39
1629985610000|2021-08-26 13:46:50|3117.96|3109.26|3117.65|3108.95|3118.02|3109.32|3117.65|3108.95|25
1629985620000|2021-08-26 13:47:00|3117.64|3108.94|3119.33|3110.63|3119.71|3111.01|3117.45|3108.75|34
1629985630000|2021-08-26 13:47:10|3119.56|3110.86|3118.04|3109.34|3119.56|3110.86|3118.04|3109.34|37
1629985640000|2021-08-26 13:47:20|3117.95|3109.25|3117.45|3108.75|3118.25|3109.55|3117.45|3108.75|35
1629985650000|2021-08-26 13:47:30|3117.49|3108.79|3117.16|3108.46|3117.65|3108.95|3117.16|3108.46|33
1629985660000|2021-08-26 13:47:40|3117.23|3108.53|3116.54|3107.84|3117.37|3108.67|3116.54|3107.84|36
1629985670000|2021-08-26 13:47:50|3116.53|3107.83|3116.54|3107.84|3117.6|3108.9|3116.09|3107.39|38
1629985680000|2021-08-26 13:48:00|3116.53|3107.83|3117.21|3108.51|3117.21|3108.51|3116.39|3107.69|36
1629985690000|2021-08-26 13:48:10|3117.3|3108.6|3119.5|3110.8|3119.92|3111.22|3117.3|3108.6|33
1629985700000|2021-08-26 13:48:20|3119.51|3110.81|3119.75|3111.05|3119.78|3111.08|3119.44|3110.74|24
1629985710000|2021-08-26 13:48:30|3119.68|3110.98|3120.16|3111.46|3120.23|3111.53|3119.68|3110.98|31
1629985720000|2021-08-26 13:48:40|3119.97|3111.27|3119.96|3111.26|3120.05|3111.35|3119.96|3111.26|17
1629985730000|2021-08-26 13:48:50|3119.99|3111.29|3120.03|3111.33|3120.11|3111.41|3119.9|3111.2|18
1629985740000|2021-08-26 13:49:00|3120.04|3111.34|3120.5|3111.8|3120.5|3111.8|3120.01|3111.31|18
1629985750000|2021-08-26 13:49:10|3120.72|3112.02|3119.48|3110.78|3121.59|3112.89|3119.48|3110.78|35
1629985760000|2021-08-26 13:49:20|3119.36|3110.66|3118.46|3109.76|3119.36|3110.66|3118.42|3109.72|37
1629985770000|2021-08-26 13:49:30|3118.41|3109.71|3117.83|3109.13|3118.41|3109.71|3117.75|3109.05|36
1629985780000|2021-08-26 13:49:40|3117.84|3109.14|3118.38|3109.68|3118.48|3109.78|3117.82|3109.12|20
1629985790000|2021-08-26 13:49:50|3118.39|3109.69|3120.81|3112.11|3121.22|3112.52|3118.39|3109.69|36
1629985800000|2021-08-26 13:50:00|3120.82|3112.12|3121.74|3113.04|3121.74|3113.04|3120.82|3112.12|28
1629985810000|2021-08-26 13:50:10|3121.63|3112.93|3123.34|3114.64|3123.52|3114.82|3121.61|3112.91|32
1629985820000|2021-08-26 13:50:20|3123.14|3114.44|3123.13|3114.43|3123.91|3115.21|3122.97|3114.27|38
1629985830000|2021-08-26 13:50:30|3123.39|3114.69|3124.3|3115.6|3124.3|3115.6|3123.09|3114.39|35
1629985840000|2021-08-26 13:50:40|3124.34|3115.64|3124.02|3115.32|3124.34|3115.64|3123.74|3115.04|33
1629985850000|2021-08-26 13:50:50|3123.99|3115.29|3124.01|3115.31|3124.03|3115.33|3123.97|3115.27|13
1629985860000|2021-08-26 13:51:00|3124|3115.3|3125.22|3116.52|3125.22|3116.52|3124|3115.3|21
1629985870000|2021-08-26 13:51:10|3125.03|3116.33|3125.61|3116.91|3125.98|3117.28|3125.03|3116.33|21
1629985880000|2021-08-26 13:51:20|3125.6|3116.9|3124.57|3115.87|3125.95|3117.25|3124.57|3115.87|24
1629985890000|2021-08-26 13:51:30|3124.79|3116.09|3123.67|3114.97|3125.02|3116.32|3123.67|3114.97|29
1629985900000|2021-08-26 13:51:40|3123.66|3114.96|3123.3|3114.6|3124.06|3115.36|3123.15|3114.45|33
1629985910000|2021-08-26 13:51:50|3123.13|3114.43|3122.45|3113.75|3123.27|3114.57|3122.45|3113.75|33
1629985920000|2021-08-26 13:52:00|3122.19|3113.49|3123.63|3114.93|3123.72|3115.02|3122.19|3113.49|32
1629985930000|2021-08-26 13:52:10|3123.64|3114.94|3124.52|3115.82|3124.56|3115.86|3123.62|3114.92|24
1629985940000|2021-08-26 13:52:20|3124.51|3115.81|3124.79|3116.09|3124.79|3116.09|3124.42|3115.72|16
1629985950000|2021-08-26 13:52:30|3124.78|3116.08|3125.16|3116.46|3125.16|3116.46|3124.3|3115.6|20
1629985960000|2021-08-26 13:52:40|3125.3|3116.6|3125.09|3116.39|3125.34|3116.64|3124.85|3116.15|22
1629985970000|2021-08-26 13:52:50|3125.81|3117.11|3131.27|3122.57|3131.27|3122.57|3124.55|3115.85|38
1629985980000|2021-08-26 13:53:00|3131.39|3122.69|3134.57|3125.87|3134.6|3125.9|3131.39|3122.69|37
1629985990000|2021-08-26 13:53:10|3134.21|3125.51|3134.87|3126.17|3134.87|3126.17|3133.6|3124.9|34
1629986000000|2021-08-26 13:53:20|3134.83|3126.13|3135.1|3126.4|3135.99|3127.29|3134.72|3126.02|40
1629986010000|2021-08-26 13:53:30|3135.16|3126.46|3132.43|3123.73|3135.28|3126.58|3132.43|3123.73|37
1629986020000|2021-08-26 13:53:40|3132.33|3123.63|3129.76|3121.06|3132.35|3123.65|3129.76|3121.06|39
1629986030000|2021-08-26 13:53:50|3129.36|3120.66|3131.03|3122.33|3131.03|3122.33|3129.36|3120.66|39
1629986040000|2021-08-26 13:54:00|3130.92|3122.22|3132.45|3123.75|3132.45|3123.75|3130.46|3121.76|40
1629986050000|2021-08-26 13:54:10|3132.61|3123.91|3133.04|3124.34|3133.92|3125.22|3132.43|3123.73|35
1629986060000|2021-08-26 13:54:20|3133.49|3124.79|3131.44|3122.74|3133.49|3124.79|3130.88|3122.18|40
1629986070000|2021-08-26 13:54:30|3131.62|3122.92|3131.04|3122.34|3132.26|3123.56|3130.64|3121.94|40
1629986080000|2021-08-26 13:54:40|3131.09|3122.39|3129.96|3121.26|3131.12|3122.42|3129.67|3120.97|37
1629986090000|2021-08-26 13:54:50|3129.85|3121.15|3129.81|3121.11|3130.13|3121.43|3129.53|3120.83|38
1629986100000|2021-08-26 13:55:00|3129.8|3121.1|3129.5|3120.8|3129.8|3121.1|3128.7|3120|38
1629986110000|2021-08-26 13:55:10|3129.44|3120.74|3129.82|3121.12|3130.15|3121.45|3128.94|3120.24|36
1629986120000|2021-08-26 13:55:20|3129.77|3121.07|3129.83|3121.13|3129.96|3121.26|3129.68|3120.98|34
1629986130000|2021-08-26 13:55:30|3129.85|3121.15|3128.91|3120.21|3129.85|3121.15|3128.68|3119.98|37
1629986140000|2021-08-26 13:55:40|3128.9|3120.2|3128.78|3120.08|3128.96|3120.26|3128.74|3120.04|32
1629986150000|2021-08-26 13:55:50|3128.86|3120.16|3130.95|3122.25|3131.1|3122.4|3128.72|3120.02|35
1629986160000|2021-08-26 13:56:00|3130.97|3122.27|3130.58|3121.88|3131.15|3122.45|3130.57|3121.87|37
1629986170000|2021-08-26 13:56:10|3130.5|3121.8|3130.4|3121.7|3130.56|3121.86|3129.51|3120.81|36
1629986180000|2021-08-26 13:56:20|3130.74|3122.04|3129.9|3121.2|3131.27|3122.57|3129.9|3121.2|38
1629986190000|2021-08-26 13:56:30|3129.58|3120.88|3129.64|3120.94|3129.9|3121.2|3129.22|3120.52|36
1629986200000|2021-08-26 13:56:40|3129.67|3120.97|3129.34|3120.64|3129.71|3121.01|3129.11|3120.41|33
1629986210000|2021-08-26 13:56:50|3129.39|3120.69|3129.11|3120.41|3129.39|3120.69|3128.95|3120.25|35
1629986220000|2021-08-26 13:57:00|3129.1|3120.4|3130.68|3121.98|3130.68|3121.98|3129.1|3120.4|34
1629986230000|2021-08-26 13:57:10|3130.54|3121.84|3130.1|3121.4|3130.55|3121.85|3130.08|3121.38|34
1629986240000|2021-08-26 13:57:20|3129.68|3120.98|3129.17|3120.47|3129.7|3121|3129.12|3120.42|38
1629986250000|2021-08-26 13:57:30|3129.14|3120.44|3129.04|3120.34|3129.71|3121.01|3129.04|3120.34|34
1629986260000|2021-08-26 13:57:40|3129|3120.3|3128.16|3119.46|3129|3120.3|3128.16|3119.46|32
1629986270000|2021-08-26 13:57:50|3128.1|3119.4|3127.88|3119.18|3128.32|3119.62|3127.78|3119.08|36
1629986280000|2021-08-26 13:58:00|3127.84|3119.14|3129.43|3120.73|3129.44|3120.74|3127.84|3119.14|35
1629986290000|2021-08-26 13:58:10|3129.46|3120.76|3129.35|3120.65|3129.46|3120.76|3128.99|3120.29|28
1629986300000|2021-08-26 13:58:20|3129.39|3120.69|3130.3|3121.6|3130.32|3121.62|3129.36|3120.66|27
1629986310000|2021-08-26 13:58:30|3130.31|3121.61|3129.96|3121.26|3130.53|3121.83|3129.96|3121.26|31
1629986320000|2021-08-26 13:58:40|3129.93|3121.23|3131.45|3122.75|3131.97|3123.27|3129.91|3121.21|38
1629986330000|2021-08-26 13:58:50|3131.63|3122.93|3131.75|3123.05|3131.77|3123.07|3131.15|3122.45|39
1629986340000|2021-08-26 13:59:00|3131.68|3122.98|3131.35|3122.65|3131.68|3122.98|3131.3|3122.6|32
1629986350000|2021-08-26 13:59:10|3131.53|3122.83|3131.5|3122.8|3131.53|3122.83|3130.31|3121.61|38
1629986360000|2021-08-26 13:59:20|3131.77|3123.07|3130.67|3121.97|3131.77|3123.07|3130.67|3121.97|34
1629986370000|2021-08-26 13:59:30|3130.53|3121.83|3130.6|3121.9|3130.6|3121.9|3130.08|3121.38|37
1629986380000|2021-08-26 13:59:40|3130.74|3122.04|3129.95|3121.25|3130.92|3122.22|3129.95|3121.25|37
1629986390000|2021-08-26 13:59:50|3129.98|3121.28|3130.27|3121.57|3130.29|3121.59|3129.85|3121.15|30
1629986400000|2021-08-26 14:00:00|3130.23|3121.53|3129.54|3120.84|3130.34|3121.64|3129.53|3120.83|37
1629986410000|2021-08-26 14:00:10|3129.63|3120.93|3129.22|3120.52|3129.63|3120.93|3128.46|3119.76|29
1629986420000|2021-08-26 14:00:20|3129.31|3120.61|3132.35|3123.65|3132.35|3123.65|3129.25|3120.55|34
1629986430000|2021-08-26 14:00:30|3132.32|3123.62|3130.69|3121.99|3132.32|3123.62|3130.62|3121.92|27
1629986440000|2021-08-26 14:00:40|3130.85|3122.15|3132.78|3124.08|3132.78|3124.08|3130.76|3122.06|26
1629986450000|2021-08-26 14:00:50|3133.41|3124.71|3134.19|3125.49|3134.35|3125.65|3133.4|3124.7|25
1629986460000|2021-08-26 14:01:00|3134.24|3125.54|3135.01|3126.31|3135.1|3126.4|3134.24|3125.54|17
1629986470000|2021-08-26 14:01:10|3135.1|3126.4|3135.16|3126.46|3135.19|3126.49|3135.07|3126.37|13
1629986480000|2021-08-26 14:01:20|3135.63|3126.93|3135.37|3126.67|3135.65|3126.95|3134.75|3126.05|30
1629986490000|2021-08-26 14:01:30|3135.53|3126.83|3135.56|3126.86|3136.35|3127.65|3135.39|3126.69|34
1629986500000|2021-08-26 14:01:40|3135.64|3126.94|3135.59|3126.89|3136.18|3127.48|3135.55|3126.85|31
1629986510000|2021-08-26 14:01:50|3135.4|3126.7|3134.96|3126.26|3135.48|3126.78|3134.86|3126.16|37
1629986520000|2021-08-26 14:02:00|3134.92|3126.22|3134.88|3126.18|3135.11|3126.41|3134.06|3125.36|39
1629986530000|2021-08-26 14:02:10|3134.75|3126.05|3134.72|3126.02|3135.93|3127.23|3134.69|3125.99|38
1629986540000|2021-08-26 14:02:20|3134.63|3125.93|3135.45|3126.75|3135.46|3126.76|3134.17|3125.47|36
1629986550000|2021-08-26 14:02:30|3135.46|3126.76|3136.12|3127.42|3136.13|3127.43|3134.78|3126.08|37
1629986560000|2021-08-26 14:02:40|3136.04|3127.34|3136.14|3127.44|3136.31|3127.61|3136.01|3127.31|35
1629986570000|2021-08-26 14:02:50|3136.06|3127.36|3135.73|3127.03|3136.2|3127.5|3135.12|3126.42|39
1629986580000|2021-08-26 14:03:00|3135.72|3127.02|3135.75|3127.05|3135.93|3127.23|3135.59|3126.89|37
1629986590000|2021-08-26 14:03:10|3135.85|3127.15|3135.48|3126.78|3135.85|3127.15|3135.43|3126.73|36
1629986600000|2021-08-26 14:03:20|3135.4|3126.7|3135.53|3126.83|3135.54|3126.84|3135.27|3126.57|26
1629986610000|2021-08-26 14:03:30|3135.54|3126.84|3135.83|3127.13|3135.83|3127.13|3135.48|3126.78|32
1629986620000|2021-08-26 14:03:40|3135.82|3127.12|3142.75|3134.05|3143.48|3134.78|3135.69|3126.99|35
1629986630000|2021-08-26 14:03:50|3142.82|3134.12|3143.56|3134.86|3143.7|3135|3142.82|3134.12|23
1629986640000|2021-08-26 14:04:00|3143.43|3134.73|3141.9|3133.2|3143.43|3134.73|3140.66|3131.96|30
1629986650000|2021-08-26 14:04:10|3141.91|3133.21|3143.24|3134.54|3144.25|3135.55|3141.91|3133.21|34
1629986660000|2021-08-26 14:04:20|3143.66|3134.96|3145.73|3137.03|3145.78|3137.08|3143.66|3134.96|38
1629986670000|2021-08-26 14:04:30|3145.44|3136.74|3147.01|3138.31|3147.64|3138.94|3145.42|3136.72|38
1629986680000|2021-08-26 14:04:40|3147.06|3138.36|3146.24|3137.54|3147.34|3138.64|3145.52|3136.82|37
1629986690000|2021-08-26 14:04:50|3146.27|3137.57|3148.42|3139.72|3148.46|3139.76|3146.27|3137.57|37
1629986700000|2021-08-26 14:05:00|3148.26|3139.56|3145.06|3136.36|3148.46|3139.76|3145.06|3136.36|34
1629986710000|2021-08-26 14:05:10|3144.83|3136.13|3146.53|3137.83|3146.77|3138.07|3144.28|3135.58|37
1629986720000|2021-08-26 14:05:20|3146.55|3137.85|3144.57|3135.87|3146.88|3138.18|3144.57|3135.87|36
1629986730000|2021-08-26 14:05:30|3145.04|3136.34|3145.6|3136.9|3145.72|3137.02|3144.94|3136.24|25
1629986740000|2021-08-26 14:05:40|3145.37|3136.67|3144.9|3136.2|3145.47|3136.77|3144.39|3135.69|32
1629986750000|2021-08-26 14:05:50|3144.87|3136.17|3146.13|3137.43|3146.7|3138|3144.78|3136.08|30
1629986760000|2021-08-26 14:06:00|3146.03|3137.33|3145.7|3137|3146.49|3137.79|3145.7|3137|17
1629986770000|2021-08-26 14:06:10|3145.77|3137.07|3143.75|3135.05|3146.05|3137.35|3143.52|3134.82|30
1629986780000|2021-08-26 14:06:20|3143.76|3135.06|3144.17|3135.47|3144.81|3136.11|3143.51|3134.81|37
1629986790000|2021-08-26 14:06:30|3143.5|3134.8|3143.21|3134.51|3144|3135.3|3142.99|3134.29|39
1629986800000|2021-08-26 14:06:40|3143.29|3134.59|3143.87|3135.17|3144.4|3135.7|3143.29|3134.59|37
1629986810000|2021-08-26 14:06:50|3143.14|3134.44|3142.5|3133.8|3143.21|3134.51|3142.46|3133.76|37
1629986820000|2021-08-26 14:07:00|3142.52|3133.82|3142.37|3133.67|3143.03|3134.33|3142.37|3133.67|35
1629986830000|2021-08-26 14:07:10|3142.35|3133.65|3141.51|3132.81|3142.35|3133.65|3141.45|3132.75|31
1629986840000|2021-08-26 14:07:20|3141.59|3132.89|3142.6|3133.9|3142.84|3134.14|3141.5|3132.8|36
1629986850000|2021-08-26 14:07:30|3142.43|3133.73|3143.13|3134.43|3143.3|3134.6|3141.93|3133.23|39
1629986860000|2021-08-26 14:07:40|3142.98|3134.28|3143.74|3135.04|3143.74|3135.04|3142.71|3134.01|34
1629986870000|2021-08-26 14:07:50|3144|3135.3|3142.82|3134.12|3144.26|3135.56|3142.55|3133.85|31
1629986880000|2021-08-26 14:08:00|3142.68|3133.98|3143.73|3135.03|3143.73|3135.03|3142.32|3133.62|34
1629986890000|2021-08-26 14:08:10|3143.95|3135.25|3143.66|3134.96|3143.95|3135.25|3143.43|3134.73|38
1629986900000|2021-08-26 14:08:20|3143.68|3134.98|3143.82|3135.12|3144.01|3135.31|3143.52|3134.82|33
1629986910000|2021-08-26 14:08:30|3143.91|3135.21|3143.89|3135.19|3144.01|3135.31|3143.83|3135.13|26
1629986920000|2021-08-26 14:08:40|3143.93|3135.23|3144.33|3135.63|3144.38|3135.68|3143.87|3135.17|35
1629986930000|2021-08-26 14:08:50|3144.27|3135.57|3146.08|3137.38|3146.55|3137.85|3144.27|3135.57|37
1629986940000|2021-08-26 14:09:00|3145.98|3137.28|3146.46|3137.76|3146.48|3137.78|3145.63|3136.93|37
1629986950000|2021-08-26 14:09:10|3146.43|3137.73|3148.1|3139.4|3148.38|3139.68|3146.09|3137.39|36
1629986960000|2021-08-26 14:09:20|3148.23|3139.53|3148.75|3140.05|3149.09|3140.39|3147.82|3139.12|39
1629986970000|2021-08-26 14:09:30|3148.67|3139.97|3148.61|3139.91|3148.86|3140.16|3147.9|3139.2|33
1629986980000|2021-08-26 14:09:40|3148.35|3139.65|3148.72|3140.02|3149.45|3140.75|3148.35|3139.65|32
1629986990000|2021-08-26 14:09:50|3148.75|3140.05|3148.7|3140|3148.78|3140.08|3148.68|3139.98|9
1629987000000|2021-08-26 14:10:00|3148.66|3139.96|3147.59|3138.89|3148.66|3139.96|3147.55|3138.85|17
1629987010000|2021-08-26 14:10:10|3147.49|3138.79|3146.51|3137.81|3147.49|3138.79|3146.46|3137.76|27
1629987020000|2021-08-26 14:10:20|3146.5|3137.8|3146.61|3137.91|3146.64|3137.94|3146.5|3137.8|22
1629987030000|2021-08-26 14:10:30|3146.64|3137.94|3146.96|3138.26|3147.25|3138.55|3146.5|3137.8|21
1629987040000|2021-08-26 14:10:40|3147.01|3138.31|3146.73|3138.03|3147.39|3138.69|3146.31|3137.61|33
1629987050000|2021-08-26 14:10:50|3146.96|3138.26|3146.57|3137.87|3147.38|3138.68|3146.51|3137.81|35
1629987060000|2021-08-26 14:11:00|3146.74|3138.04|3146.75|3138.05|3147.2|3138.5|3146.42|3137.72|35
1629987070000|2021-08-26 14:11:10|3146.8|3138.1|3146.78|3138.08|3146.84|3138.14|3146.59|3137.89|19
1629987080000|2021-08-26 14:11:20|3146.77|3138.07|3147.3|3138.6|3147.3|3138.6|3146.46|3137.76|24
1629987090000|2021-08-26 14:11:30|3147.46|3138.76|3146.71|3138.01|3147.51|3138.81|3146.71|3138.01|32
1629987100000|2021-08-26 14:11:40|3146.72|3138.02|3146.71|3138.01|3146.77|3138.07|3146.71|3138.01|21
1629987110000|2021-08-26 14:11:50|3146.74|3138.04|3147.05|3138.35|3147.82|3139.12|3146.74|3138.04|33
1629987120000|2021-08-26 14:12:00|3147.01|3138.31|3147.45|3138.75|3147.75|3139.05|3146.82|3138.12|34
1629987130000|2021-08-26 14:12:10|3147.61|3138.91|3146.72|3138.02|3147.61|3138.91|3146.67|3137.97|30
1629987140000|2021-08-26 14:12:20|3146.64|3137.94|3146.46|3137.76|3146.95|3138.25|3146.46|3137.76|24
1629987150000|2021-08-26 14:12:30|3146.45|3137.75|3146.59|3137.89|3146.59|3137.89|3146.33|3137.63|20
1629987160000|2021-08-26 14:12:40|3146.99|3138.29|3147.24|3138.54|3147.49|3138.79|3146.91|3138.21|36
1629987170000|2021-08-26 14:12:50|3147.26|3138.56|3147.45|3138.75|3147.54|3138.84|3147.21|3138.51|34
1629987180000|2021-08-26 14:13:00|3147.39|3138.69|3147.51|3138.81|3147.66|3138.96|3147.39|3138.69|34
1629987190000|2021-08-26 14:13:10|3147.45|3138.75|3149.23|3140.53|3149.23|3140.53|3147.45|3138.75|36
1629987200000|2021-08-26 14:13:20|3149.09|3140.39|3148.68|3139.98|3149.34|3140.64|3148.55|3139.85|35
1629987210000|2021-08-26 14:13:30|3148.74|3140.04|3149.28|3140.58|3149.28|3140.58|3148.74|3140.04|28
1629987220000|2021-08-26 14:13:40|3149.25|3140.55|3149.54|3140.84|3149.64|3140.94|3149.21|3140.51|33
1629987230000|2021-08-26 14:13:50|3149.47|3140.77|3147.99|3139.29|3149.55|3140.85|3147.99|3139.29|35
1629987240000|2021-08-26 14:14:00|3147.94|3139.24|3150.6|3141.9|3150.63|3141.93|3147.88|3139.18|29
1629987250000|2021-08-26 14:14:10|3150.59|3141.89|3152.24|3143.54|3153.04|3144.34|3150.59|3141.89|27
1629987260000|2021-08-26 14:14:20|3151.75|3143.05|3149.46|3140.76|3152.32|3143.62|3149.46|3140.76|35
1629987270000|2021-08-26 14:14:30|3149.14|3140.44|3149.69|3140.99|3149.69|3140.99|3148.33|3139.63|33
1629987280000|2021-08-26 14:14:40|3149.85|3141.15|3149.4|3140.7|3151.28|3142.58|3149.4|3140.7|33
1629987290000|2021-08-26 14:14:50|3149.38|3140.68|3148.75|3140.05|3149.66|3140.96|3148.7|3140|30
1629987300000|2021-08-26 14:15:00|3148.73|3140.03|3149.58|3140.88|3150.07|3141.37|3148.7|3140|33
1629987310000|2021-08-26 14:15:10|3149.55|3140.85|3147.52|3138.82|3149.66|3140.96|3147.52|3138.82|37
1629987320000|2021-08-26 14:15:20|3147.46|3138.76|3145.94|3137.24|3147.46|3138.76|3145.9|3137.2|32
1629987330000|2021-08-26 14:15:30|3146.44|3137.74|3145.05|3136.35|3146.44|3137.74|3144.78|3136.08|32
1629987340000|2021-08-26 14:15:40|3145.1|3136.4|3144.76|3136.06|3145.71|3137.01|3144.6|3135.9|38
1629987350000|2021-08-26 14:15:50|3144.84|3136.14|3144.68|3135.98|3145.34|3136.64|3144.68|3135.98|34
1629987360000|2021-08-26 14:16:00|3144.69|3135.99|3144.71|3136.01|3145.24|3136.54|3144.38|3135.68|35
1629987370000|2021-08-26 14:16:10|3144.73|3136.03|3144.3|3135.6|3144.98|3136.28|3144.3|3135.6|22
1629987380000|2021-08-26 14:16:20|3144.19|3135.49|3143.53|3134.83|3144.31|3135.61|3143.41|3134.71|31
1629987390000|2021-08-26 14:16:30|3143.52|3134.82|3142.49|3133.79|3143.52|3134.82|3142.49|3133.79|26
1629987400000|2021-08-26 14:16:40|3142.41|3133.71|3142.74|3134.04|3142.74|3134.04|3142.25|3133.55|28
1629987410000|2021-08-26 14:16:50|3142.64|3133.94|3142.63|3133.93|3142.79|3134.09|3142.49|3133.79|32
1629987420000|2021-08-26 14:17:00|3142.61|3133.91|3141.29|3132.59|3142.64|3133.94|3141.27|3132.57|36
1629987430000|2021-08-26 14:17:10|3141.28|3132.58|3141.94|3133.24|3141.95|3133.25|3141.28|3132.58|34
1629987440000|2021-08-26 14:17:20|3141.89|3133.19|3141.55|3132.85|3142.12|3133.42|3141.46|3132.76|39
1629987450000|2021-08-26 14:17:30|3141.59|3132.89|3141.3|3132.6|3141.78|3133.08|3141.09|3132.39|36
1629987460000|2021-08-26 14:17:40|3141.25|3132.55|3141.27|3132.57|3141.29|3132.59|3140.94|3132.24|38
1629987470000|2021-08-26 14:17:50|3141.41|3132.71|3141.07|3132.37|3141.41|3132.71|3140.94|3132.24|33
1629987480000|2021-08-26 14:18:00|3141.06|3132.36|3142.26|3133.56|3142.76|3134.06|3141.06|3132.36|30
1629987490000|2021-08-26 14:18:10|3142.21|3133.51|3142.03|3133.33|3142.22|3133.52|3141.99|3133.29|26
1629987500000|2021-08-26 14:18:20|3141.96|3133.26|3142.99|3134.29|3143.09|3134.39|3141.96|3133.26|32
1629987510000|2021-08-26 14:18:30|3142.94|3134.24|3143.28|3134.58|3143.48|3134.78|3141.99|3133.29|30
1629987520000|2021-08-26 14:18:40|3143.34|3134.64|3142.84|3134.14|3143.38|3134.68|3142.84|3134.14|27
1629987530000|2021-08-26 14:18:50|3142.68|3133.98|3142.7|3134|3143.28|3134.58|3142.36|3133.66|33
1629987540000|2021-08-26 14:19:00|3142.78|3134.08|3144|3135.3|3144.18|3135.48|3142.77|3134.07|38
1629987550000|2021-08-26 14:19:10|3144.08|3135.38|3143.72|3135.02|3144.19|3135.49|3143.49|3134.79|36
1629987560000|2021-08-26 14:19:20|3143.73|3135.03|3143.77|3135.07|3143.83|3135.13|3143.08|3134.38|35
1629987570000|2021-08-26 14:19:30|3143.78|3135.08|3143.39|3134.69|3143.79|3135.09|3143.27|3134.57|27
1629987580000|2021-08-26 14:19:40|3143.31|3134.61|3142.15|3133.45|3143.38|3134.68|3142.15|3133.45|27
1629987590000|2021-08-26 14:19:50|3142.13|3133.43|3142.29|3133.59|3142.34|3133.64|3142.13|3133.43|16
1629987600000|2021-08-26 14:20:00|3142.3|3133.6|3142.12|3133.42|3142.33|3133.63|3142.12|3133.42|22
1629987610000|2021-08-26 14:20:10|3142.13|3133.43|3142.5|3133.8|3142.65|3133.95|3142.13|3133.43|17
1629987620000|2021-08-26 14:20:20|3142.48|3133.78|3142.29|3133.59|3142.49|3133.79|3142.23|3133.53|32
1629987630000|2021-08-26 14:20:30|3142.28|3133.58|3142.17|3133.47|3142.47|3133.77|3142|3133.3|31
1629987640000|2021-08-26 14:20:40|3142.23|3133.53|3141.77|3133.07|3142.25|3133.55|3141.57|3132.87|27
1629987650000|2021-08-26 14:20:50|3141.95|3133.25|3141.55|3132.85|3141.95|3133.25|3141.55|3132.85|15
1629987660000|2021-08-26 14:21:00|3141.63|3132.93|3142.18|3133.48|3142.3|3133.6|3141.43|3132.73|33
1629987670000|2021-08-26 14:21:10|3142.13|3133.43|3142.28|3133.58|3142.31|3133.61|3142.11|3133.41|26
1629987680000|2021-08-26 14:21:20|3142.3|3133.6|3142.2|3133.5|3142.39|3133.69|3142.2|3133.5|30
1629987690000|2021-08-26 14:21:30|3142.21|3133.51|3142.42|3133.72|3142.86|3134.16|3142.11|3133.41|36
1629987700000|2021-08-26 14:21:40|3142.31|3133.61|3141.45|3132.75|3142.31|3133.61|3141.45|3132.75|37
1629987710000|2021-08-26 14:21:50|3141.37|3132.67|3140.36|3131.66|3141.49|3132.79|3140.36|3131.66|28
1629987720000|2021-08-26 14:22:00|3140.97|3132.27|3140.38|3131.68|3140.97|3132.27|3140.03|3131.33|20
1629987730000|2021-08-26 14:22:10|3140.18|3131.48|3140.4|3131.7|3141.23|3132.53|3140.18|3131.48|23
1629987740000|2021-08-26 14:22:20|3140.39|3131.69|3140.39|3131.69|3140.45|3131.75|3140.19|3131.49|23
1629987750000|2021-08-26 14:22:30|3140.4|3131.7|3137.96|3129.26|3140.4|3131.7|3137.96|3129.26|23
1629987760000|2021-08-26 14:22:40|3137.86|3129.16|3137.37|3128.67|3137.86|3129.16|3137.11|3128.41|36
1629987770000|2021-08-26 14:22:50|3137.35|3128.65|3137.82|3129.12|3137.95|3129.25|3137.2|3128.5|22
1629987780000|2021-08-26 14:23:00|3137.83|3129.13|3138.78|3130.08|3138.98|3130.28|3137.82|3129.12|33
1629987790000|2021-08-26 14:23:10|3138.67|3129.97|3138.51|3129.81|3138.74|3130.04|3137.98|3129.28|33
1629987800000|2021-08-26 14:23:20|3138.52|3129.82|3138.5|3129.8|3138.77|3130.07|3138.34|3129.64|36
1629987810000|2021-08-26 14:23:30|3138.51|3129.81|3139.06|3130.36|3140.17|3131.47|3138.44|3129.74|37
1629987820000|2021-08-26 14:23:40|3139.03|3130.33|3140.34|3131.64|3140.34|3131.64|3138.95|3130.25|40
1629987830000|2021-08-26 14:23:50|3140.35|3131.65|3139.14|3130.44|3140.35|3131.65|3139.01|3130.31|36
1629987840000|2021-08-26 14:24:00|3139.13|3130.43|3138.82|3130.12|3139.4|3130.7|3138.76|3130.06|37
1629987850000|2021-08-26 14:24:10|3138.68|3129.98|3137.91|3129.21|3138.96|3130.26|3137.91|3129.21|30
1629987860000|2021-08-26 14:24:20|3137.96|3129.26|3137.39|3128.69|3137.96|3129.26|3137.39|3128.69|32
1629987870000|2021-08-26 14:24:30|3137.42|3128.72|3138.76|3130.06|3139.31|3130.61|3137.35|3128.65|36
1629987880000|2021-08-26 14:24:40|3138.77|3130.07|3137.82|3129.12|3138.85|3130.15|3137.67|3128.97|34
1629987890000|2021-08-26 14:24:50|3137.79|3129.09|3137.66|3128.96|3138.84|3130.14|3137.66|3128.96|36
1629987900000|2021-08-26 14:25:00|3137.84|3129.14|3137.45|3128.75|3137.97|3129.27|3137.45|3128.75|34
1629987910000|2021-08-26 14:25:10|3137.48|3128.78|3136.1|3127.4|3137.51|3128.81|3135.73|3127.03|34
1629987920000|2021-08-26 14:25:20|3135.83|3127.13|3135.71|3127.01|3136.23|3127.53|3135.65|3126.95|30
1629987930000|2021-08-26 14:25:30|3135.75|3127.05|3134.26|3125.56|3135.8|3127.1|3134.26|3125.56|35
1629987940000|2021-08-26 14:25:40|3134.22|3125.52|3134.75|3126.05|3134.78|3126.08|3134.08|3125.38|28
1629987950000|2021-08-26 14:25:50|3134.78|3126.08|3134.14|3125.44|3134.78|3126.08|3133.9|3125.2|37
1629987960000|2021-08-26 14:26:00|3134.16|3125.46|3132.76|3124.06|3134.23|3125.53|3132.27|3123.57|39
1629987970000|2021-08-26 14:26:10|3132.62|3123.92|3131.96|3123.26|3132.62|3123.92|3131.84|3123.14|37
1629987980000|2021-08-26 14:26:20|3132.32|3123.62|3131.88|3123.18|3132.32|3123.62|3131.69|3122.99|36
1629987990000|2021-08-26 14:26:30|3131.85|3123.15|3132.31|3123.61|3132.53|3123.83|3131.85|3123.15|32
1629988000000|2021-08-26 14:26:40|3131.99|3123.29|3131.5|3122.8|3132.12|3123.42|3131.4|3122.7|34
1629988010000|2021-08-26 14:26:50|3131.58|3122.88|3132.03|3123.33|3132.55|3123.85|3131.42|3122.72|35
1629988020000|2021-08-26 14:27:00|3132.06|3123.36|3130.96|3122.26|3132.09|3123.39|3130.95|3122.25|35
1629988030000|2021-08-26 14:27:10|3130.84|3122.14|3129.92|3121.22|3130.84|3122.14|3129.84|3121.14|35
1629988040000|2021-08-26 14:27:20|3129.91|3121.21|3129.49|3120.79|3129.92|3121.22|3129.49|3120.79|36
1629988050000|2021-08-26 14:27:30|3129.47|3120.77|3128.98|3120.28|3129.66|3120.96|3128.7|3120|34
1629988060000|2021-08-26 14:27:40|3128.83|3120.13|3129.11|3120.41|3129.47|3120.77|3128.67|3119.97|35
1629988070000|2021-08-26 14:27:50|3128.81|3120.11|3128.25|3119.55|3128.94|3120.24|3128.24|3119.54|35
1629988080000|2021-08-26 14:28:00|3128.24|3119.54|3128.19|3119.49|3128.36|3119.66|3128.19|3119.49|16
1629988090000|2021-08-26 14:28:10|3128.2|3119.5|3126.64|3117.94|3128.28|3119.58|3126.64|3117.94|32
1629988100000|2021-08-26 14:28:20|3126.52|3117.82|3126.55|3117.85|3126.76|3118.06|3126.49|3117.79|33
1629988110000|2021-08-26 14:28:30|3126.59|3117.89|3126.43|3117.73|3126.6|3117.9|3126.36|3117.66|24
1629988120000|2021-08-26 14:28:40|3126.34|3117.64|3126.09|3117.39|3126.34|3117.64|3125.5|3116.8|35
1629988130000|2021-08-26 14:28:50|3125.97|3117.27|3126.9|3118.2|3127.06|3118.36|3125.81|3117.11|39
1629988140000|2021-08-26 14:29:00|3126.86|3118.16|3127.58|3118.88|3128.09|3119.39|3126.74|3118.04|39
1629988150000|2021-08-26 14:29:10|3127.37|3118.67|3125.99|3117.29|3127.49|3118.79|3124.93|3116.23|38
1629988160000|2021-08-26 14:29:20|3125.98|3117.28|3126.88|3118.18|3126.88|3118.18|3125.83|3117.13|38
1629988170000|2021-08-26 14:29:30|3126.81|3118.11|3126.16|3117.46|3127.28|3118.58|3125.77|3117.07|35
1629988180000|2021-08-26 14:29:40|3126.18|3117.48|3125.47|3116.77|3126.18|3117.48|3125.29|3116.59|33
1629988190000|2021-08-26 14:29:50|3125.33|3116.63|3125.65|3116.95|3125.65|3116.95|3125.29|3116.59|29
1629988200000|2021-08-26 14:30:00|3125.58|3116.88|3127.05|3118.35|3127.1|3118.4|3125.46|3116.76|34
1629988210000|2021-08-26 14:30:10|3127.1|3118.4|3128.3|3119.6|3128.3|3119.6|3127.04|3118.34|33
1629988220000|2021-08-26 14:30:20|3128.28|3119.58|3127.82|3119.12|3128.57|3119.87|3127.8|3119.1|32
1629988230000|2021-08-26 14:30:30|3127.94|3119.24|3127.45|3118.75|3127.94|3119.24|3127.3|3118.6|34
1629988240000|2021-08-26 14:30:40|3127.41|3118.71|3124.98|3116.28|3127.46|3118.76|3124.98|3116.28|36
1629988250000|2021-08-26 14:30:50|3124.9|3116.2|3125.08|3116.38|3125.08|3116.38|3124.59|3115.89|32
1629988260000|2021-08-26 14:31:00|3125.34|3116.64|3125.24|3116.54|3126.24|3117.54|3125.24|3116.54|38
1629988270000|2021-08-26 14:31:10|3125.63|3116.93|3127.15|3118.45|3127.58|3118.88|3125.63|3116.93|39
1629988280000|2021-08-26 14:31:20|3127.33|3118.63|3127.88|3119.18|3128.27|3119.57|3127.09|3118.39|32
1629988290000|2021-08-26 14:31:30|3127.83|3119.13|3128.28|3119.58|3128.4|3119.7|3127.78|3119.08|37
1629988300000|2021-08-26 14:31:40|3128.34|3119.64|3128.15|3119.45|3128.54|3119.84|3128.04|3119.34|33
1629988310000|2021-08-26 14:31:50|3128.17|3119.47|3126.85|3118.15|3128.27|3119.57|3126.69|3117.99|34
1629988320000|2021-08-26 14:32:00|3126.79|3118.09|3125.78|3117.08|3127.05|3118.35|3125.62|3116.92|31
1629988330000|2021-08-26 14:32:10|3125.86|3117.16|3124.68|3115.98|3125.88|3117.18|3124.66|3115.96|31
1629988340000|2021-08-26 14:32:20|3124.67|3115.97|3124.78|3116.08|3124.86|3116.16|3124.53|3115.83|28
1629988350000|2021-08-26 14:32:30|3124.79|3116.09|3126.06|3117.36|3126.55|3117.85|3124.76|3116.06|38
1629988360000|2021-08-26 14:32:40|3125.92|3117.22|3125.1|3116.4|3125.92|3117.22|3125.1|3116.4|39
1629988370000|2021-08-26 14:32:50|3125.15|3116.45|3121.54|3112.84|3125.27|3116.57|3121.37|3112.67|34
1629988380000|2021-08-26 14:33:00|3121.31|3112.61|3121.75|3113.05|3122.03|3113.33|3121.31|3112.61|39
1629988390000|2021-08-26 14:33:10|3121.82|3113.12|3120.59|3111.89|3121.82|3113.12|3120.54|3111.84|36
1629988400000|2021-08-26 14:33:20|3120.69|3111.99|3121.55|3112.85|3121.66|3112.96|3120.69|3111.99|36
1629988410000|2021-08-26 14:33:30|3121.56|3112.86|3120.84|3112.14|3122.38|3113.68|3120.66|3111.96|38
1629988420000|2021-08-26 14:33:40|3120.83|3112.13|3119.16|3110.46|3120.86|3112.16|3119.16|3110.46|37
1629988430000|2021-08-26 14:33:50|3118.71|3110.01|3118.88|3110.18|3118.91|3110.21|3117.55|3108.85|36
1629988440000|2021-08-26 14:34:00|3118.53|3109.83|3117.19|3108.49|3118.89|3110.19|3116.97|3108.27|40
1629988450000|2021-08-26 14:34:10|3117.25|3108.55|3117.71|3109.01|3118.09|3109.39|3117.18|3108.48|40
1629988460000|2021-08-26 14:34:20|3117.5|3108.8|3117.88|3109.18|3118.23|3109.53|3117.1|3108.4|37
1629988470000|2021-08-26 14:34:30|3117.89|3109.19|3116.26|3107.56|3118|3109.3|3116.1|3107.4|38
1629988480000|2021-08-26 14:34:40|3116.27|3107.57|3116.94|3108.24|3117.33|3108.63|3116.17|3107.47|37
1629988490000|2021-08-26 14:34:50|3117.05|3108.35|3117.98|3109.28|3117.98|3109.28|3116.67|3107.97|36
1629988500000|2021-08-26 14:35:00|3118.17|3109.47|3120.34|3111.64|3120.34|3111.64|3117.76|3109.06|36
1629988510000|2021-08-26 14:35:10|3120.39|3111.69|3119.05|3110.35|3121.5|3112.8|3119.05|3110.35|40
1629988520000|2021-08-26 14:35:20|3119|3110.3|3119.57|3110.87|3119.74|3111.04|3118.94|3110.24|38
1629988530000|2021-08-26 14:35:30|3119.52|3110.82|3120.07|3111.37|3120.58|3111.88|3119.45|3110.75|30
1629988540000|2021-08-26 14:35:40|3120.16|3111.46|3120.06|3111.36|3120.44|3111.74|3120.06|3111.36|35
1629988550000|2021-08-26 14:35:50|3120.19|3111.49|3120.82|3112.12|3120.82|3112.12|3119.81|3111.11|35
1629988560000|2021-08-26 14:36:00|3120.87|3112.17|3121.9|3113.2|3121.99|3113.29|3120.73|3112.03|37
1629988570000|2021-08-26 14:36:10|3122.29|3113.59|3123.32|3114.62|3123.32|3114.62|3122.26|3113.56|32
1629988580000|2021-08-26 14:36:20|3123.33|3114.63|3119.24|3110.54|3123.44|3114.74|3119.24|3110.54|39
1629988590000|2021-08-26 14:36:30|3119.36|3110.66|3117.19|3108.49|3119.38|3110.68|3116.58|3107.88|39
1629988600000|2021-08-26 14:36:40|3116.88|3108.18|3116.72|3108.02|3117.39|3108.69|3116.72|3108.02|37
1629988610000|2021-08-26 14:36:50|3116.67|3107.97|3117.23|3108.53|3117.23|3108.53|3116.08|3107.38|36
1629988620000|2021-08-26 14:37:00|3117.24|3108.54|3116.25|3107.55|3117.73|3109.03|3116.16|3107.46|37
1629988630000|2021-08-26 14:37:10|3116.26|3107.56|3113.96|3105.26|3116.29|3107.59|3113.96|3105.26|38
1629988640000|2021-08-26 14:37:20|3113.99|3105.29|3115|3106.3|3115|3106.3|3113.99|3105.29|36
1629988650000|2021-08-26 14:37:30|3114.99|3106.29|3115.56|3106.86|3116.2|3107.5|3114.99|3106.29|36
1629988660000|2021-08-26 14:37:40|3115.55|3106.85|3116.38|3107.68|3116.38|3107.68|3115.41|3106.71|30
1629988670000|2021-08-26 14:37:50|3116.21|3107.51|3116.17|3107.47|3116.33|3107.63|3115.28|3106.58|35
1629988680000|2021-08-26 14:38:00|3116.2|3107.5|3116.85|3108.15|3116.87|3108.17|3116.11|3107.41|32
1629988690000|2021-08-26 14:38:10|3116.86|3108.16|3118.43|3109.73|3118.43|3109.73|3116.8|3108.1|29
1629988700000|2021-08-26 14:38:20|3118.79|3110.09|3118.9|3110.2|3118.97|3110.27|3117.68|3108.98|26
1629988710000|2021-08-26 14:38:30|3118.72|3110.02|3119.02|3110.32|3119.09|3110.39|3118.58|3109.88|24
1629988720000|2021-08-26 14:38:40|3119.5|3110.8|3121.06|3112.36|3121.11|3112.41|3119.39|3110.69|25
1629988730000|2021-08-26 14:38:50|3120.97|3112.27|3122.39|3113.69|3122.39|3113.69|3120.97|3112.27|34
1629988740000|2021-08-26 14:39:00|3123.19|3114.49|3129.48|3120.78|3129.48|3120.78|3123.19|3114.49|39
1629988750000|2021-08-26 14:39:10|3129.43|3120.73|3130.28|3121.58|3131.35|3122.65|3129.43|3120.73|35
1629988760000|2021-08-26 14:39:20|3130.32|3121.62|3130.99|3122.29|3131.71|3123.01|3130.32|3121.62|34
1629988770000|2021-08-26 14:39:30|3131.12|3122.42|3131.54|3122.84|3131.64|3122.94|3130.27|3121.57|34
1629988780000|2021-08-26 14:39:40|3131.31|3122.61|3129.29|3120.59|3131.32|3122.62|3129.21|3120.51|32
1629988790000|2021-08-26 14:39:50|3129.32|3120.62|3129.48|3120.78|3130|3121.3|3129.01|3120.31|35
1629988800000|2021-08-26 14:40:00|3130.13|3121.43|3134.32|3125.62|3134.32|3125.62|3129.83|3121.13|38
1629988810000|2021-08-26 14:40:10|3134.31|3125.61|3134.85|3126.15|3135.27|3126.57|3134.31|3125.61|35
1629988820000|2021-08-26 14:40:20|3134.87|3126.17|3134.31|3125.61|3135.06|3126.36|3133.71|3125.01|31
1629988830000|2021-08-26 14:40:30|3134.27|3125.57|3134.17|3125.47|3134.54|3125.84|3133.6|3124.9|31
1629988840000|2021-08-26 14:40:40|3134.18|3125.48|3133.94|3125.24|3134.23|3125.53|3133.44|3124.74|31
1629988850000|2021-08-26 14:40:50|3134.05|3125.35|3133.66|3124.96|3134.07|3125.37|3133.34|3124.64|30
1629988860000|2021-08-26 14:41:00|3133.74|3125.04|3134.49|3125.79|3134.49|3125.79|3133.74|3125.04|31
1629988870000|2021-08-26 14:41:10|3134.44|3125.74|3133.86|3125.16|3134.44|3125.74|3133.55|3124.85|28
1629988880000|2021-08-26 14:41:20|3133.87|3125.17|3132.26|3123.56|3133.87|3125.17|3132.05|3123.35|34
1629988890000|2021-08-26 14:41:30|3132.23|3123.53|3132.45|3123.75|3132.45|3123.75|3131.82|3123.12|36
1629988900000|2021-08-26 14:41:40|3132.72|3124.02|3133.99|3125.29|3133.99|3125.29|3132.72|3124.02|33
1629988910000|2021-08-26 14:41:50|3134.09|3125.39|3134.21|3125.51|3134.25|3125.55|3134|3125.3|37
1629988920000|2021-08-26 14:42:00|3134.22|3125.52|3134.27|3125.57|3134.45|3125.75|3134.04|3125.34|35
1629988930000|2021-08-26 14:42:10|3134.15|3125.45|3134.52|3125.82|3134.96|3126.26|3134.09|3125.39|36
1629988940000|2021-08-26 14:42:20|3134.5|3125.8|3134.79|3126.09|3134.83|3126.13|3134.5|3125.8|29
1629988950000|2021-08-26 14:42:30|3134.62|3125.92|3132.43|3123.73|3134.74|3126.04|3132.43|3123.73|29
1629988960000|2021-08-26 14:42:40|3132.31|3123.61|3130.75|3122.05|3132.31|3123.61|3130.75|3122.05|38
1629988970000|2021-08-26 14:42:50|3130.78|3122.08|3130.9|3122.2|3130.93|3122.23|3130.78|3122.08|22
1629988980000|2021-08-26 14:43:00|3130.93|3122.23|3131.1|3122.4|3132.22|3123.52|3130.93|3122.23|36
1629988990000|2021-08-26 14:43:10|3131.18|3122.48|3131.19|3122.49|3131.29|3122.59|3131.11|3122.41|26
1629989000000|2021-08-26 14:43:20|3131.16|3122.46|3127.56|3118.86|3131.19|3122.49|3127.37|3118.67|34
1629989010000|2021-08-26 14:43:30|3127.47|3118.77|3129.25|3120.55|3129.25|3120.55|3127.39|3118.69|37
1629989020000|2021-08-26 14:43:40|3129.3|3120.6|3127.39|3118.69|3129.78|3121.08|3126.92|3118.22|37
1629989030000|2021-08-26 14:43:50|3127.37|3118.67|3127.05|3118.35|3127.43|3118.73|3126.73|3118.03|26
1629989040000|2021-08-26 14:44:00|3127.03|3118.33|3127.79|3119.09|3128.23|3119.53|3126.7|3118|34
1629989050000|2021-08-26 14:44:10|3127.54|3118.84|3123.23|3114.53|3127.54|3118.84|3123.12|3114.42|40
1629989060000|2021-08-26 14:44:20|3123.09|3114.39|3122.55|3113.85|3123.74|3115.04|3121.92|3113.22|34
1629989070000|2021-08-26 14:44:30|3122.85|3114.15|3122.89|3114.19|3123.17|3114.47|3121.85|3113.15|37
1629989080000|2021-08-26 14:44:40|3122.93|3114.23|3122.33|3113.63|3123.2|3114.5|3121.65|3112.95|33
1629989090000|2021-08-26 14:44:50|3122.19|3113.49|3121.07|3112.37|3122.99|3114.29|3120.83|3112.13|37
1629989100000|2021-08-26 14:45:00|3120.98|3112.28|3121.65|3112.95|3121.65|3112.95|3119.73|3111.03|40
1629989110000|2021-08-26 14:45:10|3122.01|3113.31|3123.21|3114.51|3123.21|3114.51|3122.01|3113.31|38
1629989120000|2021-08-26 14:45:20|3123.25|3114.55|3124.97|3116.27|3125.2|3116.5|3123.25|3114.55|38
1629989130000|2021-08-26 14:45:30|3124.92|3116.22|3125.73|3117.03|3126.33|3117.63|3124.84|3116.14|32
1629989140000|2021-08-26 14:45:40|3125.62|3116.92|3123.71|3115.01|3125.62|3116.92|3123.71|3115.01|38
1629989150000|2021-08-26 14:45:50|3123.7|3115|3125.01|3116.31|3125.22|3116.52|3123.67|3114.97|39
1629989160000|2021-08-26 14:46:00|3125.02|3116.32|3125.4|3116.7|3125.52|3116.82|3124.66|3115.96|38
1629989170000|2021-08-26 14:46:10|3125.42|3116.72|3127.34|3118.64|3127.37|3118.67|3125.39|3116.69|38
1629989180000|2021-08-26 14:46:20|3127.42|3118.72|3126.94|3118.24|3127.71|3119.01|3126.94|3118.24|38
1629989190000|2021-08-26 14:46:30|3126.97|3118.27|3125.01|3116.31|3126.97|3118.27|3125.01|3116.31|37
1629989200000|2021-08-26 14:46:40|3124.64|3115.94|3124.94|3116.24|3125.28|3116.58|3124.63|3115.93|36
1629989210000|2021-08-26 14:46:50|3124.97|3116.27|3124.05|3115.35|3125.12|3116.42|3124.05|3115.35|38
1629989220000|2021-08-26 14:47:00|3124.01|3115.31|3123.47|3114.77|3124.01|3115.31|3122.53|3113.83|36
1629989230000|2021-08-26 14:47:10|3123.48|3114.78|3122.26|3113.56|3123.76|3115.06|3122.18|3113.48|38
1629989240000|2021-08-26 14:47:20|3122.27|3113.57|3124.1|3115.4|3124.17|3115.47|3122.13|3113.43|27
1629989250000|2021-08-26 14:47:30|3123.92|3115.22|3123.87|3115.17|3123.92|3115.22|3123.34|3114.64|35
1629989260000|2021-08-26 14:47:40|3123.88|3115.18|3123.98|3115.28|3124.41|3115.71|3123.84|3115.14|37
1629989270000|2021-08-26 14:47:50|3123.97|3115.27|3124.03|3115.33|3124.06|3115.36|3123.88|3115.18|21
1629989280000|2021-08-26 14:48:00|3123.8|3115.1|3125.97|3117.27|3125.97|3117.27|3123.78|3115.08|32
1629989290000|2021-08-26 14:48:10|3125.99|3117.29|3124.89|3116.19|3125.99|3117.29|3124.89|3116.19|26
1629989300000|2021-08-26 14:48:20|3124.94|3116.24|3125.61|3116.91|3125.61|3116.91|3124.63|3115.93|36
1629989310000|2021-08-26 14:48:30|3125.62|3116.92|3124.92|3116.22|3125.62|3116.92|3124.92|3116.22|23
1629989320000|2021-08-26 14:48:40|3124.93|3116.23|3125.53|3116.83|3125.53|3116.83|3124.93|3116.23|26
1629989330000|2021-08-26 14:48:50|3125.54|3116.84|3125.87|3117.17|3125.9|3117.2|3125.44|3116.74|26
1629989340000|2021-08-26 14:49:00|3125.89|3117.19|3125.08|3116.38|3125.92|3117.22|3124.66|3115.96|28
1629989350000|2021-08-26 14:49:10|3125.25|3116.55|3126.84|3118.14|3127.04|3118.34|3125.25|3116.55|33
1629989360000|2021-08-26 14:49:20|3127.02|3118.32|3127.5|3118.8|3127.64|3118.94|3126.68|3117.98|36
1629989370000|2021-08-26 14:49:30|3127.49|3118.79|3127.71|3119.01|3127.76|3119.06|3127.47|3118.77|34
1629989380000|2021-08-26 14:49:40|3127.72|3119.02|3128.39|3119.69|3128.41|3119.71|3127.6|3118.9|33
1629989390000|2021-08-26 14:49:50|3128.41|3119.71|3127.77|3119.07|3128.41|3119.71|3127.7|3119|34
1629989400000|2021-08-26 14:50:00|3127.76|3119.06|3127.68|3118.98|3127.79|3119.09|3127.39|3118.69|28
1629989410000|2021-08-26 14:50:10|3127.67|3118.97|3127.75|3119.05|3128.01|3119.31|3127.64|3118.94|28
1629989420000|2021-08-26 14:50:20|3127.77|3119.07|3127.69|3118.99|3127.83|3119.13|3127.69|3118.99|29
1629989430000|2021-08-26 14:50:30|3127.7|3119|3127.85|3119.15|3128.46|3119.76|3127.69|3118.99|33
1629989440000|2021-08-26 14:50:40|3127.75|3119.05|3127.67|3118.97|3128.02|3119.32|3127.65|3118.95|31
1629989450000|2021-08-26 14:50:50|3127.66|3118.96|3129.27|3120.57|3129.38|3120.68|3127.66|3118.96|27
1629989460000|2021-08-26 14:51:00|3129.28|3120.58|3127.39|3118.69|3129.42|3120.72|3127.05|3118.35|36
1629989470000|2021-08-26 14:51:10|3126.96|3118.26|3126.75|3118.05|3126.96|3118.26|3126.16|3117.46|38
1629989480000|2021-08-26 14:51:20|3126.61|3117.91|3124.88|3116.18|3126.61|3117.91|3124.86|3116.16|36
1629989490000|2021-08-26 14:51:30|3125.33|3116.63|3126.8|3118.1|3126.8|3118.1|3125.15|3116.45|40
1629989500000|2021-08-26 14:51:40|3126.83|3118.13|3125.72|3117.02|3127.09|3118.39|3125.72|3117.02|38
1629989510000|2021-08-26 14:51:50|3125.71|3117.01|3126.96|3118.26|3126.96|3118.26|3125.68|3116.98|36
1629989520000|2021-08-26 14:52:00|3127.12|3118.42|3128.46|3119.76|3128.55|3119.85|3127.12|3118.42|36
1629989530000|2021-08-26 14:52:10|3128.54|3119.84|3129.53|3120.83|3129.77|3121.07|3128.03|3119.33|31
1629989540000|2021-08-26 14:52:20|3129.48|3120.78|3129.53|3120.83|3129.68|3120.98|3129.27|3120.57|29
1629989550000|2021-08-26 14:52:30|3129.52|3120.82|3129.65|3120.95|3129.81|3121.11|3129.5|3120.8|22
1629989560000|2021-08-26 14:52:40|3129.63|3120.93|3129.72|3121.02|3130.29|3121.59|3129.54|3120.84|34
1629989570000|2021-08-26 14:52:50|3129.68|3120.98|3129.78|3121.08|3129.91|3121.21|3129.62|3120.92|32
1629989580000|2021-08-26 14:53:00|3129.72|3121.02|3128.25|3119.55|3129.96|3121.26|3128.25|3119.55|32
1629989590000|2021-08-26 14:53:10|3128.26|3119.56|3125.7|3117|3128.83|3120.13|3125.51|3116.81|35
1629989600000|2021-08-26 14:53:20|3125.68|3116.98|3124.36|3115.66|3125.75|3117.05|3124.36|3115.66|36
1629989610000|2021-08-26 14:53:30|3124.34|3115.64|3122.5|3113.8|3124.42|3115.72|3122.38|3113.68|33
1629989620000|2021-08-26 14:53:40|3122.51|3113.81|3122.31|3113.61|3123.32|3114.62|3122.13|3113.43|39
1629989630000|2021-08-26 14:53:50|3122.36|3113.66|3121.85|3113.15|3123.16|3114.46|3121.66|3112.96|33
1629989640000|2021-08-26 14:54:00|3121.83|3113.13|3124.28|3115.58|3124.28|3115.58|3121.83|3113.13|39
1629989650000|2021-08-26 14:54:10|3124.32|3115.62|3125.4|3116.7|3125.77|3117.07|3124.32|3115.62|34
1629989660000|2021-08-26 14:54:20|3125.43|3116.73|3124.6|3115.9|3125.46|3116.76|3123.92|3115.22|38
1629989670000|2021-08-26 14:54:30|3124.59|3115.89|3124|3115.3|3124.73|3116.03|3123.8|3115.1|31
1629989680000|2021-08-26 14:54:40|3123.99|3115.29|3123.13|3114.43|3124.11|3115.41|3122.96|3114.26|32
1629989690000|2021-08-26 14:54:50|3123.12|3114.42|3127.89|3119.19|3128.39|3119.69|3123.02|3114.32|31
1629989700000|2021-08-26 14:55:00|3127.74|3119.04|3129.59|3120.89|3129.59|3120.89|3127.72|3119.02|31
1629989710000|2021-08-26 14:55:10|3129.75|3121.05|3130.12|3121.42|3130.4|3121.7|3129.45|3120.75|19
1629989720000|2021-08-26 14:55:20|3130.17|3121.47|3130.07|3121.37|3130.95|3122.25|3129.52|3120.82|34
1629989730000|2021-08-26 14:55:30|3130.28|3121.58|3129.79|3121.09|3130.31|3121.61|3129.6|3120.9|37
1629989740000|2021-08-26 14:55:40|3129.78|3121.08|3129.91|3121.21|3130.12|3121.42|3129.67|3120.97|38
1629989750000|2021-08-26 14:55:50|3129.92|3121.22|3129.72|3121.02|3130.34|3121.64|3129.48|3120.78|35
1629989760000|2021-08-26 14:56:00|3129.76|3121.06|3128.57|3119.87|3129.76|3121.06|3127.73|3119.03|37
1629989770000|2021-08-26 14:56:10|3128.59|3119.89|3128.21|3119.51|3129.72|3121.02|3128.16|3119.46|38
1629989780000|2021-08-26 14:56:20|3128.18|3119.48|3127.89|3119.19|3128.18|3119.48|3126.95|3118.25|35
1629989790000|2021-08-26 14:56:30|3128.02|3119.32|3128.11|3119.41|3128.23|3119.53|3127.96|3119.26|30
1629989800000|2021-08-26 14:56:40|3128.31|3119.61|3128.67|3119.97|3129.27|3120.57|3128.31|3119.61|40
1629989810000|2021-08-26 14:56:50|3128.68|3119.98|3128.43|3119.73|3128.78|3120.08|3128|3119.3|36
1629989820000|2021-08-26 14:57:00|3128.38|3119.68|3128.61|3119.91|3128.68|3119.98|3128.34|3119.64|26
1629989830000|2021-08-26 14:57:10|3128.7|3120|3128.72|3120.02|3128.82|3120.12|3128.64|3119.94|22
1629989840000|2021-08-26 14:57:20|3128.74|3120.04|3127.61|3118.91|3128.74|3120.04|3127.51|3118.81|29
1629989850000|2021-08-26 14:57:30|3127.6|3118.9|3127.17|3118.47|3128.14|3119.44|3127.17|3118.47|37
1629989860000|2021-08-26 14:57:40|3126.88|3118.18|3125.77|3117.07|3126.92|3118.22|3125.77|3117.07|30
1629989870000|2021-08-26 14:57:50|3126.01|3117.31|3125.99|3117.29|3126.2|3117.5|3125.84|3117.14|37
1629989880000|2021-08-26 14:58:00|3126|3117.3|3126.42|3117.72|3126.42|3117.72|3126|3117.3|29
1629989890000|2021-08-26 14:58:10|3126.82|3118.12|3126.12|3117.42|3127.21|3118.51|3126.12|3117.42|33
1629989900000|2021-08-26 14:58:20|3126|3117.3|3124.8|3116.1|3126|3117.3|3124.8|3116.1|32
1629989910000|2021-08-26 14:58:30|3124.7|3116|3124.94|3116.24|3125.18|3116.48|3124.42|3115.72|36
1629989920000|2021-08-26 14:58:40|3124.98|3116.28|3125.12|3116.42|3125.18|3116.48|3124.69|3115.99|35
1629989930000|2021-08-26 14:58:50|3125.1|3116.4|3123.65|3114.95|3125.16|3116.46|3123.65|3114.95|35
1629989940000|2021-08-26 14:59:00|3123.72|3115.02|3123.29|3114.59|3123.81|3115.11|3123.07|3114.37|32
1629989950000|2021-08-26 14:59:10|3123.27|3114.57|3121.69|3112.99|3123.27|3114.57|3121.41|3112.71|34
1629989960000|2021-08-26 14:59:20|3121.7|3113|3123.04|3114.34|3123.04|3114.34|3121.67|3112.97|36
1629989970000|2021-08-26 14:59:30|3123.01|3114.31|3122.41|3113.71|3123.24|3114.54|3122.14|3113.44|38
1629989980000|2021-08-26 14:59:40|3122.77|3114.07|3122.25|3113.55|3123|3114.3|3121.94|3113.24|38
1629989990000|2021-08-26 14:59:50|3122.26|3113.56|3122.07|3113.37|3122.49|3113.79|3121.64|3112.94|34
1629990000000|2021-08-26 15:00:00|3121.99|3113.29|3121.76|3113.06|3123.64|3114.94|3121.76|3113.06|38
1629990010000|2021-08-26 15:00:10|3121.7|3113|3121.23|3112.53|3121.7|3113|3121.23|3112.53|37
1629990020000|2021-08-26 15:00:20|3121.22|3112.52|3120.3|3111.6|3121.3|3112.6|3120.3|3111.6|39
1629990030000|2021-08-26 15:00:30|3120.1|3111.4|3118.12|3109.42|3120.1|3111.4|3118.12|3109.42|38
1629990040000|2021-08-26 15:00:40|3118.06|3109.36|3117.27|3108.57|3119.64|3110.94|3117.27|3108.57|38
1629990050000|2021-08-26 15:00:50|3117.33|3108.63|3116.85|3108.15|3117.61|3108.91|3116.03|3107.33|36
1629990060000|2021-08-26 15:01:00|3116.89|3108.19|3116.7|3108|3117.22|3108.52|3116.19|3107.49|40
1629990070000|2021-08-26 15:01:10|3116.82|3108.12|3116.81|3108.11|3116.87|3108.17|3116.22|3107.52|37
1629990080000|2021-08-26 15:01:20|3116.79|3108.09|3116.7|3108|3117.02|3108.32|3116.44|3107.74|35
1629990090000|2021-08-26 15:01:30|3116.64|3107.94|3115.2|3106.5|3117.07|3108.37|3114.99|3106.29|39
1629990100000|2021-08-26 15:01:40|3115.07|3106.37|3115.66|3106.96|3116.06|3107.36|3115.07|3106.37|39
1629990110000|2021-08-26 15:01:50|3115.71|3107.01|3116.96|3108.26|3116.96|3108.26|3115.62|3106.92|37
1629990120000|2021-08-26 15:02:00|3116.93|3108.23|3117.85|3109.15|3117.85|3109.15|3116.78|3108.08|39
1629990130000|2021-08-26 15:02:10|3117.65|3108.95|3117.7|3109|3117.7|3109|3116.78|3108.08|36
1629990140000|2021-08-26 15:02:20|3118.01|3109.31|3117.81|3109.11|3118.19|3109.49|3117.62|3108.92|38
1629990150000|2021-08-26 15:02:30|3117.83|3109.13|3118.5|3109.8|3118.58|3109.88|3117.66|3108.96|39
1629990160000|2021-08-26 15:02:40|3118.43|3109.73|3118.28|3109.58|3118.75|3110.05|3118.15|3109.45|36
1629990170000|2021-08-26 15:02:50|3118.31|3109.61|3116.54|3107.84|3118.41|3109.71|3116.51|3107.81|38
1629990180000|2021-08-26 15:03:00|3116.6|3107.9|3116.84|3108.14|3117.03|3108.33|3116.55|3107.85|35
1629990190000|2021-08-26 15:03:10|3116.88|3108.18|3115.78|3107.08|3116.88|3108.18|3115.7|3107|35
1629990200000|2021-08-26 15:03:20|3115.76|3107.06|3117.28|3108.58|3117.28|3108.58|3115.76|3107.06|36
1629990210000|2021-08-26 15:03:30|3117.27|3108.57|3118.38|3109.68|3118.38|3109.68|3117.27|3108.57|36
1629990220000|2021-08-26 15:03:40|3118.41|3109.71|3119.3|3110.6|3119.32|3110.62|3118.2|3109.5|31
1629990230000|2021-08-26 15:03:50|3119.41|3110.71|3118.53|3109.83|3119.48|3110.78|3118.36|3109.66|30
1629990240000|2021-08-26 15:04:00|3118.49|3109.79|3120.41|3111.71|3120.41|3111.71|3118.48|3109.78|32
1629990250000|2021-08-26 15:04:10|3120.4|3111.7|3117.22|3108.52|3120.52|3111.82|3117.2|3108.5|39
1629990260000|2021-08-26 15:04:20|3117.33|3108.63|3117.88|3109.18|3117.93|3109.23|3116.99|3108.29|36
1629990270000|2021-08-26 15:04:30|3117.86|3109.16|3117.88|3109.18|3117.89|3109.19|3117.64|3108.94|35
1629990280000|2021-08-26 15:04:40|3117.85|3109.15|3118.24|3109.54|3118.25|3109.55|3117.81|3109.11|24
1629990290000|2021-08-26 15:04:50|3118.29|3109.59|3118.05|3109.35|3118.76|3110.06|3118.05|3109.35|33
1629990300000|2021-08-26 15:05:00|3117.88|3109.18|3117.61|3108.91|3118.05|3109.35|3117.55|3108.85|18
1629990310000|2021-08-26 15:05:10|3117.6|3108.9|3117.76|3109.06|3117.9|3109.2|3117.2|3108.5|28
1629990320000|2021-08-26 15:05:20|3117.8|3109.1|3119.41|3110.71|3119.47|3110.77|3117.8|3109.1|31
1629990330000|2021-08-26 15:05:30|3119.57|3110.87|3120.28|3111.58|3120.61|3111.91|3119.57|3110.87|36
1629990340000|2021-08-26 15:05:40|3120.34|3111.64|3120.75|3112.05|3121.1|3112.4|3120.27|3111.57|34
1629990350000|2021-08-26 15:05:50|3120.71|3112.01|3117.81|3109.11|3120.71|3112.01|3117.81|3109.11|39
1629990360000|2021-08-26 15:06:00|3117.84|3109.14|3123.77|3115.07|3124.23|3115.53|3117.8|3109.1|36
1629990370000|2021-08-26 15:06:10|3123.68|3114.98|3125.69|3116.99|3126.26|3117.56|3123.68|3114.98|37
1629990380000|2021-08-26 15:06:20|3125.63|3116.93|3124.14|3115.44|3125.78|3117.08|3124.14|3115.44|39
1629990390000|2021-08-26 15:06:30|3124.13|3115.43|3124.71|3116.01|3125.58|3116.88|3124.11|3115.41|38
1629990400000|2021-08-26 15:06:40|3124.78|3116.08|3124.78|3116.08|3124.89|3116.19|3124.14|3115.44|37
1629990410000|2021-08-26 15:06:50|3124.88|3116.18|3124.66|3115.96|3125.24|3116.54|3123.85|3115.15|38
1629990420000|2021-08-26 15:07:00|3124.57|3115.87|3124.69|3115.99|3124.74|3116.04|3124.57|3115.87|12
1629990430000|2021-08-26 15:07:10|3124.68|3115.98|3123.31|3114.61|3124.75|3116.05|3123.31|3114.61|29
1629990440000|2021-08-26 15:07:20|3123.24|3114.54|3123.39|3114.69|3124.11|3115.41|3123.24|3114.54|34
1629990450000|2021-08-26 15:07:30|3123.42|3114.72|3123.37|3114.67|3123.48|3114.78|3123.36|3114.66|21
1629990460000|2021-08-26 15:07:40|3123.38|3114.68|3123.38|3114.68|3123.53|3114.83|3123.37|3114.67|6
1629990470000|2021-08-26 15:07:50|3123.42|3114.72|3122.64|3113.94|3123.53|3114.83|3122.64|3113.94|19
1629990480000|2021-08-26 15:08:00|3122.42|3113.72|3121.08|3112.38|3122.69|3113.99|3121.04|3112.34|35
1629990490000|2021-08-26 15:08:10|3121.09|3112.39|3121.02|3112.32|3121.52|3112.82|3121.02|3112.32|28
1629990500000|2021-08-26 15:08:20|3121.03|3112.33|3121.14|3112.44|3121.23|3112.53|3121.02|3112.32|18
1629990510000|2021-08-26 15:08:30|3121.11|3112.41|3121.14|3112.44|3121.18|3112.48|3120.96|3112.26|31
1629990520000|2021-08-26 15:08:40|3121.16|3112.46|3121.51|3112.81|3122.13|3113.43|3121.16|3112.46|29
1629990530000|2021-08-26 15:08:50|3121.57|3112.87|3122.43|3113.73|3122.53|3113.83|3121.55|3112.85|31
1629990540000|2021-08-26 15:09:00|3123.71|3115.01|3126.71|3118.01|3127.22|3118.52|3123.71|3115.01|37
1629990550000|2021-08-26 15:09:10|3126.76|3118.06|3127.18|3118.48|3127.46|3118.76|3126.4|3117.7|33
1629990560000|2021-08-26 15:09:20|3127.08|3118.38|3129.2|3120.5|3129.2|3120.5|3127.08|3118.38|39
1629990570000|2021-08-26 15:09:30|3129.22|3120.52|3128.83|3120.13|3129.22|3120.52|3128.53|3119.83|33
1629990580000|2021-08-26 15:09:40|3128.81|3120.11|3127.86|3119.16|3128.81|3120.11|3127.22|3118.52|38
1629990590000|2021-08-26 15:09:50|3127.83|3119.13|3127.93|3119.23|3128.35|3119.65|3127.8|3119.1|36
1629990600000|2021-08-26 15:10:00|3128.08|3119.38|3128.02|3119.32|3128.18|3119.48|3127.85|3119.15|34
1629990610000|2021-08-26 15:10:10|3127.79|3119.09|3128.42|3119.72|3128.42|3119.72|3127.16|3118.46|36
1629990620000|2021-08-26 15:10:20|3128.6|3119.9|3129.66|3120.96|3129.66|3120.96|3128.6|3119.9|28
1629990630000|2021-08-26 15:10:30|3129.55|3120.85|3129.83|3121.13|3129.89|3121.19|3129.54|3120.84|32
1629990640000|2021-08-26 15:10:40|3129.84|3121.14|3129.52|3120.82|3129.84|3121.14|3129.17|3120.47|33
1629990650000|2021-08-26 15:10:50|3129.54|3120.84|3130.72|3122.02|3130.73|3122.03|3129.47|3120.77|21
1629990660000|2021-08-26 15:11:00|3130.77|3122.07|3130.15|3121.45|3130.89|3122.19|3130.11|3121.41|22
1629990670000|2021-08-26 15:11:10|3130.14|3121.44|3130.79|3122.09|3130.95|3122.25|3130.02|3121.32|28
1629990680000|2021-08-26 15:11:20|3130.82|3122.12|3131.04|3122.34|3131.12|3122.42|3130.74|3122.04|29
1629990690000|2021-08-26 15:11:30|3131|3122.3|3131.36|3122.66|3131.36|3122.66|3130.7|3122|29
1629990700000|2021-08-26 15:11:40|3131.14|3122.44|3133.24|3124.54|3133.24|3124.54|3131.14|3122.44|35
1629990710000|2021-08-26 15:11:50|3132.97|3124.27|3133.14|3124.44|3133.33|3124.63|3132.7|3124|35
1629990720000|2021-08-26 15:12:00|3133.13|3124.43|3133.46|3124.76|3133.47|3124.77|3133.1|3124.4|39
1629990730000|2021-08-26 15:12:10|3133.57|3124.87|3135.3|3126.6|3135.46|3126.76|3133.54|3124.84|38
1629990740000|2021-08-26 15:12:20|3135.33|3126.63|3137.15|3128.45|3137.46|3128.76|3135.3|3126.6|23
1629990750000|2021-08-26 15:12:30|3137.06|3128.36|3136.66|3127.96|3137.2|3128.5|3136.66|3127.96|19
1629990760000|2021-08-26 15:12:40|3136.48|3127.78|3135.8|3127.1|3136.48|3127.78|3135.68|3126.98|24
1629990770000|2021-08-26 15:12:50|3135.87|3127.17|3134.81|3126.11|3135.9|3127.2|3134.7|3126|33
1629990780000|2021-08-26 15:13:00|3134.7|3126|3133.54|3124.84|3135.03|3126.33|3132.75|3124.05|33
1629990790000|2021-08-26 15:13:10|3133.53|3124.83|3133.27|3124.57|3134.18|3125.48|3132.93|3124.23|36
1629990800000|2021-08-26 15:13:20|3133.26|3124.56|3132.09|3123.39|3133.28|3124.58|3131.95|3123.25|36
1629990810000|2021-08-26 15:13:30|3132.05|3123.35|3131.43|3122.73|3132.14|3123.44|3131.43|3122.73|38
1629990820000|2021-08-26 15:13:40|3131.38|3122.68|3131.16|3122.46|3131.44|3122.74|3131.12|3122.42|36
1629990830000|2021-08-26 15:13:50|3131.13|3122.43|3131.39|3122.69|3131.69|3122.99|3131.07|3122.37|27
1629990840000|2021-08-26 15:14:00|3131.43|3122.73|3130.81|3122.11|3131.63|3122.93|3130.81|3122.11|25
1629990850000|2021-08-26 15:14:10|3130.8|3122.1|3129.11|3120.41|3130.8|3122.1|3129.11|3120.41|35
1629990860000|2021-08-26 15:14:20|3129.27|3120.57|3128.9|3120.2|3129.39|3120.69|3128.28|3119.58|34
1629990870000|2021-08-26 15:14:30|3129.04|3120.34|3128.81|3120.11|3129.22|3120.52|3128.62|3119.92|31
1629990880000|2021-08-26 15:14:40|3128.79|3120.09|3130.13|3121.43|3130.79|3122.09|3128.61|3119.91|36
1629990890000|2021-08-26 15:14:50|3130.12|3121.42|3130.35|3121.65|3130.83|3122.13|3129.67|3120.97|38
1629990900000|2021-08-26 15:15:00|3130.74|3122.04|3129.41|3120.71|3130.85|3122.15|3129.41|3120.71|36
1629990910000|2021-08-26 15:15:10|3129.39|3120.69|3129.41|3120.71|3129.53|3120.83|3128.44|3119.74|32
1629990920000|2021-08-26 15:15:20|3129.85|3121.15|3130.86|3122.16|3130.93|3122.23|3129.85|3121.15|31
1629990930000|2021-08-26 15:15:30|3130.89|3122.19|3130.48|3121.78|3130.89|3122.19|3130.42|3121.72|21
1629990940000|2021-08-26 15:15:40|3130.35|3121.65|3130.13|3121.43|3130.35|3121.65|3129.7|3121|35
1629990950000|2021-08-26 15:15:50|3130.14|3121.44|3129.86|3121.16|3130.16|3121.46|3129.78|3121.08|32
1629990960000|2021-08-26 15:16:00|3129.95|3121.25|3128.99|3120.29|3129.95|3121.25|3128.54|3119.84|31
1629990970000|2021-08-26 15:16:10|3128.98|3120.28|3127.71|3119.01|3128.98|3120.28|3127.22|3118.52|33
1629990980000|2021-08-26 15:16:20|3127.69|3118.99|3127.79|3119.09|3127.97|3119.27|3127.69|3118.99|31
1629990990000|2021-08-26 15:16:30|3127.78|3119.08|3126.64|3117.94|3127.78|3119.08|3126.64|3117.94|35
1629991000000|2021-08-26 15:16:40|3126.65|3117.95|3127.65|3118.95|3127.95|3119.25|3126.61|3117.91|26
1629991010000|2021-08-26 15:16:50|3127.69|3118.99|3127.6|3118.9|3127.76|3119.06|3127.44|3118.74|29
1629991020000|2021-08-26 15:17:00|3127.5|3118.8|3127.94|3119.24|3129.02|3120.32|3127.48|3118.78|37
1629991030000|2021-08-26 15:17:10|3127.87|3119.17|3127|3118.3|3128.01|3119.31|3126.95|3118.25|31
1629991040000|2021-08-26 15:17:20|3127.02|3118.32|3127.48|3118.78|3127.49|3118.79|3127|3118.3|32
1629991050000|2021-08-26 15:17:30|3127.59|3118.89|3127.18|3118.48|3127.69|3118.99|3127.11|3118.41|29
1629991060000|2021-08-26 15:17:40|3127.15|3118.45|3126.23|3117.53|3127.19|3118.49|3126.23|3117.53|19
1629991070000|2021-08-26 15:17:50|3126.37|3117.67|3126.42|3117.72|3126.47|3117.77|3126.22|3117.52|30
1629991080000|2021-08-26 15:18:00|3126.4|3117.7|3126.36|3117.66|3126.64|3117.94|3126.36|3117.66|32
1629991090000|2021-08-26 15:18:10|3126.58|3117.88|3127.19|3118.49|3127.21|3118.51|3126.4|3117.7|32
1629991100000|2021-08-26 15:18:20|3127.21|3118.51|3126.89|3118.19|3127.82|3119.12|3126.72|3118.02|35
1629991110000|2021-08-26 15:18:30|3126.8|3118.1|3126.27|3117.57|3126.8|3118.1|3126.21|3117.51|27
1629991120000|2021-08-26 15:18:40|3125.87|3117.17|3125|3116.3|3126.08|3117.38|3124.94|3116.24|37
1629991130000|2021-08-26 15:18:50|3124.99|3116.29|3123.81|3115.11|3125.03|3116.33|3123.6|3114.9|39
1629991140000|2021-08-26 15:19:00|3123.93|3115.23|3123.66|3114.96|3124.15|3115.45|3123.66|3114.96|27
1629991150000|2021-08-26 15:19:10|3123.76|3115.06|3124.98|3116.28|3124.98|3116.28|3123.6|3114.9|25
1629991160000|2021-08-26 15:19:20|3124.92|3116.22|3124.12|3115.42|3125.11|3116.41|3123.99|3115.29|38
1629991170000|2021-08-26 15:19:30|3124.03|3115.33|3124.11|3115.41|3124.64|3115.94|3123.92|3115.22|37
1629991180000|2021-08-26 15:19:40|3124.13|3115.43|3123.87|3115.17|3124.13|3115.43|3123.51|3114.81|37
1629991190000|2021-08-26 15:19:50|3123.92|3115.22|3123.95|3115.25|3124.27|3115.57|3123.92|3115.22|25
1629991200000|2021-08-26 15:20:00|3124.11|3115.41|3123.94|3115.24|3124.11|3115.41|3123.62|3114.92|32
1629991210000|2021-08-26 15:20:10|3123.95|3115.25|3124.86|3116.16|3124.89|3116.19|3123.95|3115.25|31
1629991220000|2021-08-26 15:20:20|3124.87|3116.17|3125.51|3116.81|3125.61|3116.91|3124.7|3116|29
1629991230000|2021-08-26 15:20:30|3125.33|3116.63|3126.97|3118.27|3127.05|3118.35|3125.33|3116.63|31
1629991240000|2021-08-26 15:20:40|3126.95|3118.25|3127.72|3119.02|3127.73|3119.03|3126.93|3118.23|28
1629991250000|2021-08-26 15:20:50|3127.48|3118.78|3128.09|3119.39|3128.25|3119.55|3127.48|3118.78|35
1629991260000|2021-08-26 15:21:00|3128.03|3119.33|3128.25|3119.55|3128.35|3119.65|3127.83|3119.13|38
1629991270000|2021-08-26 15:21:10|3128.35|3119.65|3128.54|3119.84|3128.88|3120.18|3128.13|3119.43|36
1629991280000|2021-08-26 15:21:20|3128.6|3119.9|3128.09|3119.39|3129.02|3120.32|3128.04|3119.34|32
1629991290000|2021-08-26 15:21:30|3128.27|3119.57|3125.51|3116.81|3128.27|3119.57|3125.51|3116.81|35
1629991300000|2021-08-26 15:21:40|3125.13|3116.43|3125.22|3116.52|3126.08|3117.38|3125.13|3116.43|38
1629991310000|2021-08-26 15:21:50|3125.19|3116.49|3125.12|3116.42|3125.36|3116.66|3125.06|3116.36|36
1629991320000|2021-08-26 15:22:00|3125.15|3116.45|3125.12|3116.42|3125.41|3116.71|3124.95|3116.25|27
1629991330000|2021-08-26 15:22:10|3125.17|3116.47|3123.52|3114.82|3125.51|3116.81|3123.52|3114.82|35
1629991340000|2021-08-26 15:22:20|3123.29|3114.59|3123.44|3114.74|3123.55|3114.85|3122.99|3114.29|35
1629991350000|2021-08-26 15:22:30|3123.41|3114.71|3123.28|3114.58|3123.56|3114.86|3122.96|3114.26|35
1629991360000|2021-08-26 15:22:40|3122.97|3114.27|3123|3114.3|3123.02|3114.32|3122.55|3113.85|36
1629991370000|2021-08-26 15:22:50|3122.95|3114.25|3124.54|3115.84|3124.58|3115.88|3122.95|3114.25|38
1629991380000|2021-08-26 15:23:00|3124.52|3115.82|3123.6|3114.9|3124.6|3115.9|3123.6|3114.9|32
1629991390000|2021-08-26 15:23:10|3123.55|3114.85|3122.74|3114.04|3123.55|3114.85|3122.45|3113.75|27
1629991400000|2021-08-26 15:23:20|3122.66|3113.96|3124.23|3115.53|3124.34|3115.64|3122.43|3113.73|22
1629991410000|2021-08-26 15:23:30|3123.98|3115.28|3124.84|3116.14|3124.84|3116.14|3123.68|3114.98|33
1629991420000|2021-08-26 15:23:40|3124.72|3116.02|3125.42|3116.72|3125.58|3116.88|3124.72|3116.02|26
1629991430000|2021-08-26 15:23:50|3125.36|3116.66|3125.76|3117.06|3125.76|3117.06|3125.36|3116.66|22
1629991440000|2021-08-26 15:24:00|3125.74|3117.04|3126.5|3117.8|3126.53|3117.83|3125.74|3117.04|19
1629991450000|2021-08-26 15:24:10|3126.58|3117.88|3127.11|3118.41|3127.13|3118.43|3126.58|3117.88|23
1629991460000|2021-08-26 15:24:20|3127.13|3118.43|3129.53|3120.83|3129.71|3121.01|3126.95|3118.25|29
1629991470000|2021-08-26 15:24:30|3129.6|3120.9|3129.23|3120.53|3129.68|3120.98|3129.22|3120.52|35
1629991480000|2021-08-26 15:24:40|3129.33|3120.63|3128.84|3120.14|3129.33|3120.63|3128.49|3119.79|37
1629991490000|2021-08-26 15:24:50|3128.87|3120.17|3128.28|3119.58|3129.1|3120.4|3128.01|3119.31|37
1629991500000|2021-08-26 15:25:00|3128|3119.3|3130.29|3121.59|3130.47|3121.77|3128|3119.3|33
1629991510000|2021-08-26 15:25:10|3130.28|3121.58|3131.59|3122.89|3131.59|3122.89|3130.28|3121.58|39
1629991520000|2021-08-26 15:25:20|3131.57|3122.87|3131.19|3122.49|3131.82|3123.12|3131.07|3122.37|37
1629991530000|2021-08-26 15:25:30|3130.94|3122.24|3131.54|3122.84|3131.75|3123.05|3130.81|3122.11|36
1629991540000|2021-08-26 15:25:40|3131.49|3122.79|3131.49|3122.79|3131.8|3123.1|3131.25|3122.55|33
1629991550000|2021-08-26 15:25:50|3131.8|3123.1|3129.65|3120.95|3131.8|3123.1|3129.65|3120.95|36
1629991560000|2021-08-26 15:26:00|3129.6|3120.9|3129.41|3120.71|3130.55|3121.85|3129.41|3120.71|29
1629991570000|2021-08-26 15:26:10|3129.31|3120.61|3129.66|3120.96|3129.66|3120.96|3128.52|3119.82|37
1629991580000|2021-08-26 15:26:20|3129.7|3121|3130.02|3121.32|3130.43|3121.73|3129.66|3120.96|38
1629991590000|2021-08-26 15:26:30|3130.14|3121.44|3130.27|3121.57|3130.5|3121.8|3129.84|3121.14|38
1629991600000|2021-08-26 15:26:40|3129.97|3121.27|3130.72|3122.02|3130.92|3122.22|3129.87|3121.17|32
1629991610000|2021-08-26 15:26:50|3130.71|3122.01|3130.74|3122.04|3130.87|3122.17|3130.63|3121.93|29
1629991620000|2021-08-26 15:27:00|3130.72|3122.02|3131.27|3122.57|3131.27|3122.57|3130.02|3121.32|35
1629991630000|2021-08-26 15:27:10|3131.23|3122.53|3132.42|3123.72|3132.5|3123.8|3131.22|3122.52|36
1629991640000|2021-08-26 15:27:20|3132.47|3123.77|3133.83|3125.13|3133.9|3125.2|3132.47|3123.77|39
1629991650000|2021-08-26 15:27:30|3133.8|3125.1|3132.87|3124.17|3133.8|3125.1|3132.68|3123.98|33
1629991660000|2021-08-26 15:27:40|3132.88|3124.18|3131.66|3122.96|3132.95|3124.25|3131.51|3122.81|35
1629991670000|2021-08-26 15:27:50|3131.71|3123.01|3131.99|3123.29|3132.05|3123.35|3131.71|3123.01|32
1629991680000|2021-08-26 15:28:00|3131.98|3123.28|3134.43|3125.73|3134.43|3125.73|3130.98|3122.28|38
1629991690000|2021-08-26 15:28:10|3134.95|3126.25|3137.54|3128.84|3137.87|3129.17|3134.95|3126.25|28
1629991700000|2021-08-26 15:28:20|3137.39|3128.69|3135.91|3127.21|3137.72|3129.02|3135.91|3127.21|36
1629991710000|2021-08-26 15:28:30|3135.6|3126.9|3134.91|3126.21|3135.6|3126.9|3134.87|3126.17|34
1629991720000|2021-08-26 15:28:40|3134.83|3126.13|3134.93|3126.23|3135.41|3126.71|3134.79|3126.09|35
1629991730000|2021-08-26 15:28:50|3134.82|3126.12|3133.99|3125.29|3135.01|3126.31|3133.72|3125.02|38
1629991740000|2021-08-26 15:29:00|3134.18|3125.48|3133.91|3125.21|3134.31|3125.61|3133.45|3124.75|29
1629991750000|2021-08-26 15:29:10|3134.07|3125.37|3132.78|3124.08|3134.07|3125.37|3132.7|3124|34
1629991760000|2021-08-26 15:29:20|3132.8|3124.1|3131.71|3123.01|3132.8|3124.1|3131.58|3122.88|29
1629991770000|2021-08-26 15:29:30|3131.59|3122.89|3131.51|3122.81|3131.66|3122.96|3131.33|3122.63|36
1629991780000|2021-08-26 15:29:40|3131.54|3122.84|3129.86|3121.16|3131.54|3122.84|3129.68|3120.98|38
1629991790000|2021-08-26 15:29:50|3129.83|3121.13|3129.64|3120.94|3129.95|3121.25|3129.64|3120.94|34
1629991800000|2021-08-26 15:30:00|3129.63|3120.93|3129.82|3121.12|3130.5|3121.8|3129.3|3120.6|32
1629991810000|2021-08-26 15:30:10|3129.73|3121.03|3128.63|3119.93|3129.96|3121.26|3127.83|3119.13|35
1629991820000|2021-08-26 15:30:20|3127.63|3118.93|3126.43|3117.73|3129.14|3120.44|3126.43|3117.73|35
1629991830000|2021-08-26 15:30:30|3126.57|3117.87|3125.75|3117.05|3126.84|3118.14|3125.71|3117.01|36
1629991840000|2021-08-26 15:30:40|3125.76|3117.06|3125.37|3116.67|3125.76|3117.06|3125.26|3116.56|37
1629991850000|2021-08-26 15:30:50|3125.31|3116.61|3125.45|3116.75|3125.48|3116.78|3125.26|3116.56|35
1629991860000|2021-08-26 15:31:00|3125.47|3116.77|3124.56|3115.86|3125.49|3116.79|3124.52|3115.82|31
1629991870000|2021-08-26 15:31:10|3124.5|3115.8|3123.09|3114.39|3124.5|3115.8|3122.83|3114.13|34
1629991880000|2021-08-26 15:31:20|3123.05|3114.35|3123.35|3114.65|3123.51|3114.81|3123.05|3114.35|35
1629991890000|2021-08-26 15:31:30|3123.33|3114.63|3123|3114.3|3123.59|3114.89|3123|3114.3|35
1629991900000|2021-08-26 15:31:40|3122.98|3114.28|3123.17|3114.47|3123.29|3114.59|3122.57|3113.87|30
1629991910000|2021-08-26 15:31:50|3123.03|3114.33|3123|3114.3|3123.35|3114.65|3122.8|3114.1|36
1629991920000|2021-08-26 15:32:00|3122.99|3114.29|3121.35|3112.65|3123.06|3114.36|3121.09|3112.39|35
1629991930000|2021-08-26 15:32:10|3121.38|3112.68|3120.88|3112.18|3121.41|3112.71|3120.58|3111.88|25
1629991940000|2021-08-26 15:32:20|3120.9|3112.2|3120.65|3111.95|3120.9|3112.2|3120.46|3111.76|17
1629991950000|2021-08-26 15:32:30|3120.64|3111.94|3120.48|3111.78|3120.71|3112.01|3120.45|3111.75|25
1629991960000|2021-08-26 15:32:40|3120.47|3111.77|3120.09|3111.39|3120.48|3111.78|3120.07|3111.37|22
1629991970000|2021-08-26 15:32:50|3120.08|3111.38|3119.83|3111.13|3120.14|3111.44|3119.79|3111.09|23
1629991980000|2021-08-26 15:33:00|3119.89|3111.19|3122.27|3113.57|3122.54|3113.84|3119.88|3111.18|30
1629991990000|2021-08-26 15:33:10|3122.36|3113.66|3121.47|3112.77|3122.83|3114.13|3121.47|3112.77|35
1629992000000|2021-08-26 15:33:20|3121.31|3112.61|3120.15|3111.45|3121.47|3112.77|3120.14|3111.44|36
1629992010000|2021-08-26 15:33:30|3120.28|3111.58|3120.05|3111.35|3120.43|3111.73|3120.02|3111.32|33
1629992020000|2021-08-26 15:33:40|3120.03|3111.33|3119.9|3111.2|3120.19|3111.49|3119.77|3111.07|29
1629992030000|2021-08-26 15:33:50|3119.93|3111.23|3120.11|3111.41|3120.75|3112.05|3119.9|3111.2|31
1629992040000|2021-08-26 15:34:00|3120.05|3111.35|3118.96|3110.26|3120.05|3111.35|3118.65|3109.95|36
1629992050000|2021-08-26 15:34:10|3118.95|3110.25|3118.07|3109.37|3119.03|3110.33|3118.07|3109.37|25
1629992060000|2021-08-26 15:34:20|3117.89|3109.19|3116.71|3108.01|3117.99|3109.29|3116.71|3108.01|32
1629992070000|2021-08-26 15:34:30|3116.91|3108.21|3117.08|3108.38|3117.32|3108.62|3116.68|3107.98|35
1629992080000|2021-08-26 15:34:40|3117.04|3108.34|3117.15|3108.45|3117.17|3108.47|3116.74|3108.04|30
1629992090000|2021-08-26 15:34:50|3117.22|3108.52|3114.77|3106.07|3117.22|3108.52|3114.2|3105.5|31
1629992100000|2021-08-26 15:35:00|3115.13|3106.43|3115.14|3106.44|3116.14|3107.44|3115.02|3106.32|36
1629992110000|2021-08-26 15:35:10|3115.15|3106.45|3114.37|3105.67|3115.15|3106.45|3114.37|3105.67|25
1629992120000|2021-08-26 15:35:20|3114.42|3105.72|3114.36|3105.66|3114.86|3106.16|3113.76|3105.06|29
1629992130000|2021-08-26 15:35:30|3113.68|3104.98|3111.08|3102.38|3114.07|3105.37|3111.03|3102.33|36
1629992140000|2021-08-26 15:35:40|3111.06|3102.36|3111.18|3102.48|3111.34|3102.64|3110.88|3102.18|37
1629992150000|2021-08-26 15:35:50|3111.19|3102.49|3112.32|3103.62|3112.46|3103.76|3111.19|3102.49|31
1629992160000|2021-08-26 15:36:00|3112.26|3103.56|3111.52|3102.82|3112.51|3103.81|3111.32|3102.62|39
1629992170000|2021-08-26 15:36:10|3111.49|3102.79|3111.83|3103.13|3112.7|3104|3111.49|3102.79|39
1629992180000|2021-08-26 15:36:20|3111.85|3103.15|3113.86|3105.16|3114.01|3105.31|3111.85|3103.15|37
1629992190000|2021-08-26 15:36:30|3114.11|3105.41|3114.65|3105.95|3114.88|3106.18|3113.77|3105.07|33
1629992200000|2021-08-26 15:36:40|3114.72|3106.02|3111.94|3103.24|3114.9|3106.2|3111.94|3103.24|36
1629992210000|2021-08-26 15:36:50|3112.01|3103.31|3108.57|3099.87|3112.19|3103.49|3108.52|3099.82|33
1629992220000|2021-08-26 15:37:00|3108.45|3099.75|3109.64|3100.94|3109.64|3100.94|3108.24|3099.54|34
1629992230000|2021-08-26 15:37:10|3109.6|3100.9|3108.82|3100.12|3109.6|3100.9|3108.66|3099.96|32
1629992240000|2021-08-26 15:37:20|3108.91|3100.21|3111.02|3102.32|3111.28|3102.58|3108.81|3100.11|35
1629992250000|2021-08-26 15:37:30|3111.09|3102.39|3109.97|3101.27|3111.09|3102.39|3109.87|3101.17|31
1629992260000|2021-08-26 15:37:40|3109.96|3101.26|3111.69|3102.99|3111.77|3103.07|3109.81|3101.11|40
1629992270000|2021-08-26 15:37:50|3111.82|3103.12|3112.23|3103.53|3112.23|3103.53|3111.26|3102.56|31
1629992280000|2021-08-26 15:38:00|3112.36|3103.66|3114.03|3105.33|3114.09|3105.39|3112.36|3103.66|32
1629992290000|2021-08-26 15:38:10|3114.1|3105.4|3114|3105.3|3114.28|3105.58|3114|3105.3|23
1629992300000|2021-08-26 15:38:20|3114.04|3105.34|3114.31|3105.61|3114.33|3105.63|3114.02|3105.32|21
1629992310000|2021-08-26 15:38:30|3114.32|3105.62|3114.16|3105.46|3114.32|3105.62|3114.08|3105.38|15
1629992320000|2021-08-26 15:38:40|3114.15|3105.45|3114.5|3105.8|3114.54|3105.84|3114|3105.3|20
1629992330000|2021-08-26 15:38:50|3114.62|3105.92|3114.43|3105.73|3116.47|3107.77|3114.43|3105.73|34
1629992340000|2021-08-26 15:39:00|3114.4|3105.7|3114.68|3105.98|3114.88|3106.18|3114.37|3105.67|35
1629992350000|2021-08-26 15:39:10|3114.61|3105.91|3113.8|3105.1|3114.7|3106|3113.72|3105.02|34
1629992360000|2021-08-26 15:39:20|3113.84|3105.14|3116.33|3107.63|3116.62|3107.92|3113.84|3105.14|35
1629992370000|2021-08-26 15:39:30|3116.36|3107.66|3116.8|3108.1|3116.8|3108.1|3116.08|3107.38|37
1629992380000|2021-08-26 15:39:40|3116.66|3107.96|3118.31|3109.61|3118.31|3109.61|3116.36|3107.66|35
1629992390000|2021-08-26 15:39:50|3118.48|3109.78|3117.36|3108.66|3118.62|3109.92|3117.33|3108.63|34
1629992400000|2021-08-26 15:40:00|3117.35|3108.65|3117.82|3109.12|3117.82|3109.12|3116.58|3107.88|27
1629992410000|2021-08-26 15:40:10|3117.87|3109.17|3118.78|3110.08|3118.88|3110.18|3117.87|3109.17|27
1629992420000|2021-08-26 15:40:20|3118.72|3110.02|3118.69|3109.99|3119.67|3110.97|3118.69|3109.99|32
1629992430000|2021-08-26 15:40:30|3118.58|3109.88|3119.49|3110.79|3119.5|3110.8|3117.87|3109.17|35
1629992440000|2021-08-26 15:40:40|3119.41|3110.71|3119.91|3111.21|3120.12|3111.42|3119.39|3110.69|32
1629992450000|2021-08-26 15:40:50|3119.82|3111.12|3119.64|3110.94|3120|3111.3|3119.35|3110.65|37
1629992460000|2021-08-26 15:41:00|3119.62|3110.92|3119.25|3110.55|3119.85|3111.15|3119.12|3110.42|32
1629992470000|2021-08-26 15:41:10|3119.27|3110.57|3116.84|3108.14|3119.27|3110.57|3116.56|3107.86|36
1629992480000|2021-08-26 15:41:20|3116.92|3108.22|3115.79|3107.09|3117.12|3108.42|3115.41|3106.71|38
1629992490000|2021-08-26 15:41:30|3115.85|3107.15|3114.53|3105.83|3115.88|3107.18|3114.47|3105.77|34
1629992500000|2021-08-26 15:41:40|3114.48|3105.78|3114.28|3105.58|3114.48|3105.78|3113.6|3104.9|37
1629992510000|2021-08-26 15:41:50|3114.33|3105.63|3113.91|3105.21|3116.17|3107.47|3113.91|3105.21|38
1629992520000|2021-08-26 15:42:00|3113.98|3105.28|3114.07|3105.37|3114.34|3105.64|3113.9|3105.2|36
1629992530000|2021-08-26 15:42:10|3114.09|3105.39|3114.84|3106.14|3114.84|3106.14|3114.09|3105.39|31
1629992540000|2021-08-26 15:42:20|3115.22|3106.52|3115.19|3106.49|3115.35|3106.65|3115.07|3106.37|29
1629992550000|2021-08-26 15:42:30|3115.48|3106.78|3115.92|3107.22|3115.93|3107.23|3115.48|3106.78|32
1629992560000|2021-08-26 15:42:40|3115.93|3107.23|3115.37|3106.67|3116.18|3107.48|3115.18|3106.48|29
1629992570000|2021-08-26 15:42:50|3115.28|3106.58|3113.51|3104.81|3115.52|3106.82|3113.36|3104.66|33
1629992580000|2021-08-26 15:43:00|3113.4|3104.7|3112.23|3103.53|3113.41|3104.71|3112.06|3103.36|40
1629992590000|2021-08-26 15:43:10|3112.21|3103.51|3111.82|3103.12|3112.32|3103.62|3111.74|3103.04|34
1629992600000|2021-08-26 15:43:20|3111.9|3103.2|3110.61|3101.91|3111.9|3103.2|3110.54|3101.84|28
1629992610000|2021-08-26 15:43:30|3110.5|3101.8|3110.2|3101.5|3111.17|3102.47|3109.99|3101.29|32
1629992620000|2021-08-26 15:43:40|3110.19|3101.49|3109.17|3100.47|3110.54|3101.84|3109.04|3100.34|38
1629992630000|2021-08-26 15:43:50|3108.91|3100.21|3108.11|3099.41|3108.98|3100.28|3107.93|3099.23|40
1629992640000|2021-08-26 15:44:00|3108.07|3099.37|3107.36|3098.66|3108.58|3099.88|3107.1|3098.4|38
1629992650000|2021-08-26 15:44:10|3107.37|3098.67|3107.23|3098.53|3107.39|3098.69|3106.63|3097.93|35
1629992660000|2021-08-26 15:44:20|3107.11|3098.41|3107.51|3098.81|3107.54|3098.84|3106.79|3098.09|32
1629992670000|2021-08-26 15:44:30|3107.48|3098.78|3107.08|3098.38|3107.73|3099.03|3107.08|3098.38|35
1629992680000|2021-08-26 15:44:40|3107.22|3098.52|3107.04|3098.34|3107.29|3098.59|3106.2|3097.5|36
1629992690000|2021-08-26 15:44:50|3107.21|3098.51|3107.5|3098.8|3107.54|3098.84|3106.28|3097.58|30
1629992700000|2021-08-26 15:45:00|3107.51|3098.81|3106.56|3097.86|3107.51|3098.81|3106.56|3097.86|22
1629992710000|2021-08-26 15:45:10|3106.57|3097.87|3106.38|3097.68|3106.57|3097.87|3105.71|3097.01|31
1629992720000|2021-08-26 15:45:20|3106.27|3097.57|3106.15|3097.45|3106.47|3097.77|3105.99|3097.29|36
1629992730000|2021-08-26 15:45:30|3106.26|3097.56|3108|3099.3|3108.01|3099.31|3106.26|3097.56|38
1629992740000|2021-08-26 15:45:40|3108.17|3099.47|3110.5|3101.8|3111.13|3102.43|3108.17|3099.47|40
1629992750000|2021-08-26 15:45:50|3110.75|3102.05|3110.28|3101.58|3111.38|3102.68|3109.86|3101.16|36
1629992760000|2021-08-26 15:46:00|3110.51|3101.81|3112.28|3103.58|3112.48|3103.78|3110.51|3101.81|37
1629992770000|2021-08-26 15:46:10|3112.08|3103.38|3113.09|3104.39|3113.36|3104.66|3112.08|3103.38|35
1629992780000|2021-08-26 15:46:20|3113.28|3104.58|3112.57|3103.87|3114.01|3105.31|3112.45|3103.75|38
1629992790000|2021-08-26 15:46:30|3112.7|3104|3112.11|3103.41|3112.72|3104.02|3112.11|3103.41|37
1629992800000|2021-08-26 15:46:40|3112.14|3103.44|3113.28|3104.58|3113.28|3104.58|3112.08|3103.38|33
1629992810000|2021-08-26 15:46:50|3113.34|3104.64|3114.31|3105.61|3114.32|3105.62|3113.26|3104.56|33
1629992820000|2021-08-26 15:47:00|3114.37|3105.67|3114.34|3105.64|3114.38|3105.68|3114.34|3105.64|5
1629992830000|2021-08-26 15:47:10|3114.35|3105.65|3114.32|3105.62|3114.41|3105.71|3114.13|3105.43|30
1629992840000|2021-08-26 15:47:20|3114.18|3105.48|3113.04|3104.34|3114.32|3105.62|3112.93|3104.23|29
1629992850000|2021-08-26 15:47:30|3113.03|3104.33|3112.59|3103.89|3113.3|3104.6|3112.51|3103.81|35
1629992860000|2021-08-26 15:47:40|3112.51|3103.81|3110.86|3102.16|3112.51|3103.81|3110.53|3101.83|36
1629992870000|2021-08-26 15:47:50|3110.81|3102.11|3110.41|3101.71|3111.96|3103.26|3110.41|3101.71|37
1629992880000|2021-08-26 15:48:00|3110.36|3101.66|3109.73|3101.03|3110.48|3101.78|3109.63|3100.93|37
1629992890000|2021-08-26 15:48:10|3109.62|3100.92|3108.1|3099.4|3109.62|3100.92|3108.1|3099.4|36
1629992900000|2021-08-26 15:48:20|3107.89|3099.19|3106.27|3097.57|3107.89|3099.19|3106.09|3097.39|37
1629992910000|2021-08-26 15:48:30|3106.02|3097.32|3105.68|3096.98|3106.22|3097.52|3105.66|3096.96|28
1629992920000|2021-08-26 15:48:40|3105.72|3097.02|3106.4|3097.7|3106.4|3097.7|3105.28|3096.58|35
1629992930000|2021-08-26 15:48:50|3106.81|3098.11|3105.41|3096.71|3106.81|3098.11|3104.83|3096.13|35
1629992940000|2021-08-26 15:49:00|3105.45|3096.75|3102.51|3093.81|3105.5|3096.8|3102.13|3093.43|36
1629992950000|2021-08-26 15:49:10|3102.48|3093.78|3101.96|3093.26|3102.53|3093.83|3099.82|3091.12|36
1629992960000|2021-08-26 15:49:20|3101.97|3093.27|3100.31|3091.61|3102.26|3093.56|3100.06|3091.36|39
1629992970000|2021-08-26 15:49:30|3100.34|3091.64|3100.69|3091.99|3101.04|3092.34|3100.11|3091.41|37
1629992980000|2021-08-26 15:49:40|3100.72|3092.02|3103.48|3094.78|3103.48|3094.78|3100.66|3091.96|36
1629992990000|2021-08-26 15:49:50|3103.55|3094.85|3107.32|3098.62|3107.32|3098.62|3103.4|3094.7|40
1629993000000|2021-08-26 15:50:00|3107.36|3098.66|3108.08|3099.38|3108.08|3099.38|3106.99|3098.29|36
1629993010000|2021-08-26 15:50:10|3108|3099.3|3110.39|3101.69|3110.48|3101.78|3108|3099.3|37
1629993020000|2021-08-26 15:50:20|3110.38|3101.68|3111.19|3102.49|3111.24|3102.54|3110.38|3101.68|17
1629993030000|2021-08-26 15:50:30|3110|3101.3|3111.3|3102.6|3111.3|3102.6|3110|3101.3|37
1629993040000|2021-08-26 15:50:40|3111.84|3103.14|3112.1|3103.4|3112.24|3103.54|3111.83|3103.13|20
1629993050000|2021-08-26 15:50:50|3112.09|3103.39|3111.42|3102.72|3112.09|3103.39|3111.24|3102.54|25
1629993060000|2021-08-26 15:51:00|3111.41|3102.71|3109.97|3101.27|3111.41|3102.71|3108.5|3099.8|38
1629993070000|2021-08-26 15:51:10|3110.04|3101.34|3111.53|3102.83|3111.8|3103.1|3110.04|3101.34|39
1629993080000|2021-08-26 15:51:20|3111.55|3102.85|3111.48|3102.78|3111.99|3103.29|3111.14|3102.44|38
1629993090000|2021-08-26 15:51:30|3111.36|3102.66|3112.82|3104.12|3112.88|3104.18|3111.11|3102.41|35
1629993100000|2021-08-26 15:51:40|3112.89|3104.19|3113.26|3104.56|3113.44|3104.74|3112.8|3104.1|37
1629993110000|2021-08-26 15:51:50|3113.24|3104.54|3112.98|3104.28|3113.37|3104.67|3112.95|3104.25|32
1629993120000|2021-08-26 15:52:00|3113.36|3104.66|3115.16|3106.46|3115.16|3106.46|3113.35|3104.65|31
1629993130000|2021-08-26 15:52:10|3115.15|3106.45|3115.15|3106.45|3115.25|3106.55|3114.75|3106.05|31
1629993140000|2021-08-26 15:52:20|3115.21|3106.51|3116.12|3107.42|3116.83|3108.13|3115.21|3106.51|30
1629993150000|2021-08-26 15:52:30|3116.04|3107.34|3113.49|3104.79|3116.04|3107.34|3113.49|3104.79|32
1629993160000|2021-08-26 15:52:40|3113|3104.3|3111.66|3102.96|3113.28|3104.58|3111.6|3102.9|32
1629993170000|2021-08-26 15:52:50|3111.65|3102.95|3112.17|3103.47|3113.11|3104.41|3111.65|3102.95|36
1629993180000|2021-08-26 15:53:00|3112.05|3103.35|3111.32|3102.62|3112.05|3103.35|3110.41|3101.71|35
1629993190000|2021-08-26 15:53:10|3111.33|3102.63|3110.26|3101.56|3111.39|3102.69|3110.26|3101.56|39
1629993200000|2021-08-26 15:53:20|3109.98|3101.28|3107.3|3098.6|3110.15|3101.45|3107.29|3098.59|38
1629993210000|2021-08-26 15:53:30|3107.18|3098.48|3107.24|3098.54|3107.42|3098.72|3106.95|3098.25|35
1629993220000|2021-08-26 15:53:40|3107.22|3098.52|3105.38|3096.68|3107.36|3098.66|3105.3|3096.6|37
1629993230000|2021-08-26 15:53:50|3105.41|3096.71|3106.39|3097.69|3106.49|3097.79|3105.22|3096.52|35
1629993240000|2021-08-26 15:54:00|3106.41|3097.71|3106.98|3098.28|3107|3098.3|3105.31|3096.61|39
1629993250000|2021-08-26 15:54:10|3106.96|3098.26|3105.54|3096.84|3107.74|3099.04|3105.54|3096.84|36
1629993260000|2021-08-26 15:54:20|3105.6|3096.9|3105.45|3096.75|3105.6|3096.9|3104.1|3095.4|34
1629993270000|2021-08-26 15:54:30|3105.54|3096.84|3103.56|3094.86|3105.75|3097.05|3103.56|3094.86|35
1629993280000|2021-08-26 15:54:40|3103.55|3094.85|3101.7|3093|3103.64|3094.94|3101.47|3092.77|36
1629993290000|2021-08-26 15:54:50|3101.63|3092.93|3102.35|3093.65|3103.03|3094.33|3101.5|3092.8|39
1629993300000|2021-08-26 15:55:00|3102.27|3093.57|3104.05|3095.35|3104.05|3095.35|3102.06|3093.36|39
1629993310000|2021-08-26 15:55:10|3104.1|3095.4|3104.72|3096.02|3105.27|3096.57|3103.89|3095.19|36
1629993320000|2021-08-26 15:55:20|3104.87|3096.17|3105.49|3096.79|3105.54|3096.84|3103.64|3094.94|40
1629993330000|2021-08-26 15:55:30|3105.76|3097.06|3107.28|3098.58|3107.89|3099.19|3105.45|3096.75|36
1629993340000|2021-08-26 15:55:40|3107.01|3098.31|3106.85|3098.15|3107.45|3098.75|3105.89|3097.19|40
1629993350000|2021-08-26 15:55:50|3107.18|3098.48|3107.72|3099.02|3107.91|3099.21|3107.09|3098.39|35
1629993360000|2021-08-26 15:56:00|3107.77|3099.07|3108.35|3099.65|3108.35|3099.65|3107.3|3098.6|35
1629993370000|2021-08-26 15:56:10|3108.6|3099.9|3108.44|3099.74|3108.61|3099.91|3107.9|3099.2|36
1629993380000|2021-08-26 15:56:20|3108.5|3099.8|3107.61|3098.91|3108.73|3100.03|3107.5|3098.8|28
1629993390000|2021-08-26 15:56:30|3107.71|3099.01|3109.22|3100.52|3109.29|3100.59|3107.7|3099|33
1629993400000|2021-08-26 15:56:40|3109.33|3100.63|3110.08|3101.38|3110.1|3101.4|3109.32|3100.62|33
1629993410000|2021-08-26 15:56:50|3110.12|3101.42|3109.87|3101.17|3110.33|3101.63|3109.87|3101.17|25
1629993420000|2021-08-26 15:57:00|3109.89|3101.19|3109.09|3100.39|3109.94|3101.24|3109.09|3100.39|33
1629993430000|2021-08-26 15:57:10|3109.08|3100.38|3107.05|3098.35|3109.08|3100.38|3107.02|3098.32|31
1629993440000|2021-08-26 15:57:20|3107|3098.3|3108.57|3099.87|3108.57|3099.87|3106.77|3098.07|30
1629993450000|2021-08-26 15:57:30|3108.74|3100.04|3110.49|3101.79|3110.54|3101.84|3108.72|3100.02|36
1629993460000|2021-08-26 15:57:40|3110.62|3101.92|3111.36|3102.66|3111.5|3102.8|3110.55|3101.85|39
1629993470000|2021-08-26 15:57:50|3111.11|3102.41|3110.23|3101.53|3111.31|3102.61|3110.16|3101.46|39
1629993480000|2021-08-26 15:58:00|3110.32|3101.62|3109.93|3101.23|3110.49|3101.79|3109.91|3101.21|37
1629993490000|2021-08-26 15:58:10|3109.92|3101.22|3109.08|3100.38|3109.92|3101.22|3108.9|3100.2|38
1629993500000|2021-08-26 15:58:20|3109.19|3100.49|3108.06|3099.36|3109.19|3100.49|3108.06|3099.36|35
1629993510000|2021-08-26 15:58:30|3108.01|3099.31|3107.51|3098.81|3108.76|3100.06|3107.23|3098.53|35
1629993520000|2021-08-26 15:58:40|3107.42|3098.72|3107.45|3098.75|3107.68|3098.98|3107.01|3098.31|29
1629993530000|2021-08-26 15:58:50|3107.48|3098.78|3107.23|3098.53|3107.48|3098.78|3107.13|3098.43|26
1629993540000|2021-08-26 15:59:00|3107.29|3098.59|3107.29|3098.59|3107.59|3098.89|3106.98|3098.28|34
1629993550000|2021-08-26 15:59:10|3107.28|3098.58|3107.68|3098.98|3107.68|3098.98|3106.97|3098.27|33
1629993560000|2021-08-26 15:59:20|3107.57|3098.87|3107.33|3098.63|3107.57|3098.87|3107.14|3098.44|33
1629993570000|2021-08-26 15:59:30|3107.44|3098.74|3108.07|3099.37|3108.07|3099.37|3107.36|3098.66|32
1629993580000|2021-08-26 15:59:40|3108.66|3099.96|3108.96|3100.26|3109.2|3100.5|3108.66|3099.96|36
1629993590000|2021-08-26 15:59:50|3109.02|3100.32|3109.15|3100.45|3109.37|3100.67|3109.02|3100.32|33
1629993600000|2021-08-26 16:00:00|3109.27|3100.57|3108.85|3100.15|3109.39|3100.69|3108.83|3100.13|29
1629993610000|2021-08-26 16:00:10|3108.89|3100.19|3106.32|3097.62|3108.89|3100.19|3105.75|3097.05|40
1629993620000|2021-08-26 16:00:20|3106.67|3097.97|3112.12|3103.42|3112.12|3103.42|3106.25|3097.55|37
1629993630000|2021-08-26 16:00:30|3112.2|3103.5|3112.3|3103.6|3112.74|3104.04|3111.53|3102.83|38
1629993640000|2021-08-26 16:00:40|3112.24|3103.54|3112.74|3104.04|3112.74|3104.04|3112.24|3103.54|37
1629993650000|2021-08-26 16:00:50|3112.71|3104.01|3111.12|3102.42|3113.07|3104.37|3111.07|3102.37|38
1629993660000|2021-08-26 16:01:00|3111.14|3102.44|3110.9|3102.2|3112.34|3103.64|3110.9|3102.2|33
1629993670000|2021-08-26 16:01:10|3110.79|3102.09|3112.41|3103.71|3112.41|3103.71|3109.49|3100.79|34
1629993680000|2021-08-26 16:01:20|3112.52|3103.82|3112.38|3103.68|3112.81|3104.11|3112.26|3103.56|33
1629993690000|2021-08-26 16:01:30|3112.33|3103.63|3113|3104.3|3113.1|3104.4|3112.05|3103.35|33
1629993700000|2021-08-26 16:01:40|3113.03|3104.33|3114.45|3105.75|3115.71|3107.01|3113.03|3104.33|39
1629993710000|2021-08-26 16:01:50|3114.42|3105.72|3113.8|3105.1|3114.49|3105.79|3112.97|3104.27|38
1629993720000|2021-08-26 16:02:00|3113.85|3105.15|3111.64|3102.94|3114.94|3106.24|3111.64|3102.94|36
1629993730000|2021-08-26 16:02:10|3111.63|3102.93|3110.59|3101.89|3111.66|3102.96|3110.2|3101.5|37
1629993740000|2021-08-26 16:02:20|3110.66|3101.96|3116.87|3108.17|3116.87|3108.17|3110.53|3101.83|39
1629993750000|2021-08-26 16:02:30|3117.03|3108.33|3118.7|3110|3119.78|3111.08|3117.03|3108.33|39
1629993760000|2021-08-26 16:02:40|3119.02|3110.32|3119.69|3110.99|3119.86|3111.16|3118.47|3109.77|39
1629993770000|2021-08-26 16:02:50|3119.53|3110.83|3118.55|3109.85|3119.99|3111.29|3118.36|3109.66|38
1629993780000|2021-08-26 16:03:00|3118.53|3109.83|3116.07|3107.37|3118.53|3109.83|3115.82|3107.12|37
1629993790000|2021-08-26 16:03:10|3116.09|3107.39|3118.64|3109.94|3118.64|3109.94|3115.93|3107.23|33
1629993800000|2021-08-26 16:03:20|3118.83|3110.13|3116.28|3107.58|3118.95|3110.25|3116.28|3107.58|38
1629993810000|2021-08-26 16:03:30|3116.3|3107.6|3117.14|3108.44|3117.61|3108.91|3115.35|3106.65|39
1629993820000|2021-08-26 16:03:40|3117.15|3108.45|3121.22|3112.52|3121.46|3112.76|3116.92|3108.22|37
1629993830000|2021-08-26 16:03:50|3121.29|3112.59|3122.47|3113.77|3122.78|3114.08|3121.29|3112.59|33
1629993840000|2021-08-26 16:04:00|3122.31|3113.61|3121.79|3113.09|3122.69|3113.99|3120.87|3112.17|37
1629993850000|2021-08-26 16:04:10|3121.99|3113.29|3121.4|3112.7|3122.59|3113.89|3121.33|3112.63|40
1629993860000|2021-08-26 16:04:20|3121.35|3112.65|3121.05|3112.35|3121.94|3113.24|3120.86|3112.16|34
1629993870000|2021-08-26 16:04:30|3121.03|3112.33|3119.85|3111.15|3121.16|3112.46|3119.49|3110.79|35
1629993880000|2021-08-26 16:04:40|3119.94|3111.24|3120.59|3111.89|3120.79|3112.09|3119.8|3111.1|35
1629993890000|2021-08-26 16:04:50|3120.58|3111.88|3119.91|3111.21|3120.61|3111.91|3119.58|3110.88|39
1629993900000|2021-08-26 16:05:00|3119.84|3111.14|3118.85|3110.15|3119.84|3111.14|3118.68|3109.98|36
1629993910000|2021-08-26 16:05:10|3118.71|3110.01|3116.26|3107.56|3118.71|3110.01|3115.9|3107.2|38
1629993920000|2021-08-26 16:05:20|3116.37|3107.67|3118.89|3110.19|3118.89|3110.19|3116.14|3107.44|37
1629993930000|2021-08-26 16:05:30|3118.52|3109.82|3116.53|3107.83|3118.52|3109.82|3116.18|3107.48|40
1629993940000|2021-08-26 16:05:40|3116.64|3107.94|3117.76|3109.06|3118.04|3109.34|3115.85|3107.15|37
1629993950000|2021-08-26 16:05:50|3117.82|3109.12|3117.05|3108.35|3117.96|3109.26|3116.46|3107.76|39
1629993960000|2021-08-26 16:06:00|3117.11|3108.41|3116.72|3108.02|3117.27|3108.57|3116.7|3108|31
1629993970000|2021-08-26 16:06:10|3116.45|3107.75|3117.46|3108.76|3117.46|3108.76|3116.45|3107.75|35
1629993980000|2021-08-26 16:06:20|3117.71|3109.01|3117.27|3108.57|3118.3|3109.6|3117.13|3108.43|39
1629993990000|2021-08-26 16:06:30|3117.42|3108.72|3117.78|3109.08|3117.96|3109.26|3117.18|3108.48|32
1629994000000|2021-08-26 16:06:40|3117.74|3109.04|3117.35|3108.65|3117.95|3109.25|3117.35|3108.65|33
1629994010000|2021-08-26 16:06:50|3117.47|3108.77|3116.51|3107.81|3117.48|3108.78|3116.26|3107.56|35
1629994020000|2021-08-26 16:07:00|3116.27|3107.57|3115.27|3106.57|3116.31|3107.61|3115.01|3106.31|28
1629994030000|2021-08-26 16:07:10|3115.22|3106.52|3111.39|3102.69|3115.33|3106.63|3111.27|3102.57|35
1629994040000|2021-08-26 16:07:20|3111.3|3102.6|3112.57|3103.87|3112.62|3103.92|3111.3|3102.6|36
1629994050000|2021-08-26 16:07:30|3112.61|3103.91|3112.75|3104.05|3114.34|3105.64|3112.25|3103.55|39
1629994060000|2021-08-26 16:07:40|3112.53|3103.83|3110.86|3102.16|3112.53|3103.83|3110.48|3101.78|34
1629994070000|2021-08-26 16:07:50|3110.99|3102.29|3109.29|3100.59|3111.13|3102.43|3109.29|3100.59|38
1629994080000|2021-08-26 16:08:00|3109.35|3100.65|3108.8|3100.1|3109.35|3100.65|3108.45|3099.75|37
1629994090000|2021-08-26 16:08:10|3108.77|3100.07|3107.31|3098.61|3108.84|3100.14|3107.07|3098.37|40
1629994100000|2021-08-26 16:08:20|3107.36|3098.66|3107.89|3099.19|3108.05|3099.35|3107.29|3098.59|37
1629994110000|2021-08-26 16:08:30|3107.95|3099.25|3108.32|3099.62|3108.33|3099.63|3107.82|3099.12|39
1629994120000|2021-08-26 16:08:40|3108.35|3099.65|3106.74|3098.04|3108.39|3099.69|3106.6|3097.9|36
1629994130000|2021-08-26 16:08:50|3106.89|3098.19|3108.08|3099.38|3108.08|3099.38|3106.68|3097.98|35
1629994140000|2021-08-26 16:09:00|3108.24|3099.54|3106.28|3097.58|3108.25|3099.55|3105.64|3096.94|36
1629994150000|2021-08-26 16:09:10|3106.37|3097.67|3105.83|3097.13|3106.45|3097.75|3105.51|3096.81|36
1629994160000|2021-08-26 16:09:20|3105.86|3097.16|3105.97|3097.27|3105.97|3097.27|3104.99|3096.29|38
1629994170000|2021-08-26 16:09:30|3105.99|3097.29|3107.89|3099.19|3107.89|3099.19|3105.93|3097.23|33
1629994180000|2021-08-26 16:09:40|3107.88|3099.18|3109.11|3100.41|3109.11|3100.41|3107.57|3098.87|38
1629994190000|2021-08-26 16:09:50|3109.2|3100.5|3110.41|3101.71|3111.15|3102.45|3109.2|3100.5|36
1629994200000|2021-08-26 16:10:00|3110.5|3101.8|3112.27|3103.57|3112.27|3103.57|3110.5|3101.8|34
1629994210000|2021-08-26 16:10:10|3112.32|3103.62|3111.68|3102.98|3112.43|3103.73|3111.68|3102.98|23
1629994220000|2021-08-26 16:10:20|3111.6|3102.9|3112.09|3103.39|3112.33|3103.63|3111.41|3102.71|32
1629994230000|2021-08-26 16:10:30|3111.96|3103.26|3109.35|3100.65|3112.17|3103.47|3109.21|3100.51|39
1629994240000|2021-08-26 16:10:40|3109.34|3100.64|3106.88|3098.18|3109.34|3100.64|3106.87|3098.17|37
1629994250000|2021-08-26 16:10:50|3106.92|3098.22|3106.25|3097.55|3107.04|3098.34|3106.17|3097.47|29
1629994260000|2021-08-26 16:11:00|3106.21|3097.51|3106|3097.3|3107.31|3098.61|3105.98|3097.28|28
1629994270000|2021-08-26 16:11:10|3105.86|3097.16|3106.15|3097.45|3106.39|3097.69|3105.86|3097.16|33
1629994280000|2021-08-26 16:11:20|3106.13|3097.43|3106.19|3097.49|3106.68|3097.98|3105.95|3097.25|34
1629994290000|2021-08-26 16:11:30|3106.12|3097.42|3107.12|3098.42|3107.25|3098.55|3106|3097.3|36
1629994300000|2021-08-26 16:11:40|3107.18|3098.48|3106.91|3098.21|3107.55|3098.85|3106.86|3098.16|38
1629994310000|2021-08-26 16:11:50|3106.96|3098.26|3106.36|3097.66|3107.37|3098.67|3106.36|3097.66|38
1629994320000|2021-08-26 16:12:00|3106.31|3097.61|3105.35|3096.65|3106.31|3097.61|3104.96|3096.26|35
1629994330000|2021-08-26 16:12:10|3105.34|3096.64|3104.11|3095.41|3105.62|3096.92|3104.04|3095.34|36
1629994340000|2021-08-26 16:12:20|3104.03|3095.33|3102.54|3093.84|3104.07|3095.37|3102.54|3093.84|27
1629994350000|2021-08-26 16:12:30|3102.59|3093.89|3102.6|3093.9|3102.81|3094.11|3102.55|3093.85|24
1629994360000|2021-08-26 16:12:40|3102.56|3093.86|3103.35|3094.65|3103.38|3094.68|3102.52|3093.82|27
1629994370000|2021-08-26 16:12:50|3103.44|3094.74|3102.72|3094.02|3103.45|3094.75|3102.57|3093.87|21
1629994380000|2021-08-26 16:13:00|3102.74|3094.04|3103.23|3094.53|3103.23|3094.53|3102|3093.3|31
1629994390000|2021-08-26 16:13:10|3103.43|3094.73|3106.44|3097.74|3106.44|3097.74|3103.43|3094.73|34
1629994400000|2021-08-26 16:13:20|3106.59|3097.89|3106.42|3097.72|3108.2|3099.5|3106.25|3097.55|39
1629994410000|2021-08-26 16:13:30|3106.4|3097.7|3106.14|3097.44|3106.4|3097.7|3105.34|3096.64|36
1629994420000|2021-08-26 16:13:40|3106|3097.3|3105.46|3096.76|3106.51|3097.81|3104.54|3095.84|38
1629994430000|2021-08-26 16:13:50|3105.21|3096.51|3105.15|3096.45|3105.28|3096.58|3104.4|3095.7|37
1629994440000|2021-08-26 16:14:00|3105.22|3096.52|3106.11|3097.41|3106.27|3097.57|3104.95|3096.25|38
1629994450000|2021-08-26 16:14:10|3106.06|3097.36|3106.43|3097.73|3106.57|3097.87|3105.7|3097|37
1629994460000|2021-08-26 16:14:20|3106.49|3097.79|3106.62|3097.92|3106.64|3097.94|3105.14|3096.44|37
1629994470000|2021-08-26 16:14:30|3106.66|3097.96|3107.92|3099.22|3107.92|3099.22|3106.61|3097.91|34
1629994480000|2021-08-26 16:14:40|3107.94|3099.24|3108.43|3099.73|3108.47|3099.77|3107.87|3099.17|38
1629994490000|2021-08-26 16:14:50|3108.41|3099.71|3109.04|3100.34|3109.38|3100.68|3108.24|3099.54|36
1629994500000|2021-08-26 16:15:00|3109.26|3100.56|3108.48|3099.78|3109.41|3100.71|3108.3|3099.6|39
1629994510000|2021-08-26 16:15:10|3108.82|3100.12|3105.36|3096.66|3108.82|3100.12|3105.11|3096.41|38
1629994520000|2021-08-26 16:15:20|3105.32|3096.62|3104.19|3095.49|3105.32|3096.62|3103.52|3094.82|34
1629994530000|2021-08-26 16:15:30|3104.18|3095.48|3103.91|3095.21|3104.35|3095.65|3103.72|3095.02|37
1629994540000|2021-08-26 16:15:40|3103.98|3095.28|3105.06|3096.36|3105.61|3096.91|3103.26|3094.56|39
1629994550000|2021-08-26 16:15:50|3105.01|3096.31|3104.5|3095.8|3105.27|3096.57|3104.35|3095.65|37
1629994560000|2021-08-26 16:16:00|3104.44|3095.74|3104.31|3095.61|3105.36|3096.66|3104.14|3095.44|37
1629994570000|2021-08-26 16:16:10|3104.29|3095.59|3104.95|3096.25|3104.95|3096.25|3104.16|3095.46|35
1629994580000|2021-08-26 16:16:20|3105.19|3096.49|3105.24|3096.54|3106.17|3097.47|3105.09|3096.39|34
1629994590000|2021-08-26 16:16:30|3105.22|3096.52|3105.62|3096.92|3105.75|3097.05|3105.11|3096.41|26
1629994600000|2021-08-26 16:16:40|3105.64|3096.94|3105.77|3097.07|3106.1|3097.4|3105.4|3096.7|24
1629994610000|2021-08-26 16:16:50|3105.49|3096.79|3106.14|3097.44|3106.14|3097.44|3105.38|3096.68|31
1629994620000|2021-08-26 16:17:00|3105.56|3096.86|3106.14|3097.44|3106.53|3097.83|3105.54|3096.84|34
1629994630000|2021-08-26 16:17:10|3105.92|3097.22|3104.98|3096.28|3106.16|3097.46|3104.84|3096.14|27
1629994640000|2021-08-26 16:17:20|3104.87|3096.17|3104.16|3095.46|3105.04|3096.34|3103.97|3095.27|33
1629994650000|2021-08-26 16:17:30|3104.2|3095.5|3102.31|3093.61|3104.52|3095.82|3102.31|3093.61|36
1629994660000|2021-08-26 16:17:40|3102.2|3093.5|3102.42|3093.72|3102.65|3093.95|3101.81|3093.11|32
1629994670000|2021-08-26 16:17:50|3101.46|3092.76|3103.1|3094.4|3103.12|3094.42|3101.46|3092.76|34
1629994680000|2021-08-26 16:18:00|3103.11|3094.41|3102.33|3093.63|3103.83|3095.13|3101.55|3092.85|36
1629994690000|2021-08-26 16:18:10|3102.3|3093.6|3101.46|3092.76|3103.22|3094.52|3101.46|3092.76|30
1629994700000|2021-08-26 16:18:20|3102.68|3093.98|3101.38|3092.68|3102.76|3094.06|3101.38|3092.68|33
1629994710000|2021-08-26 16:18:30|3101.37|3092.67|3101.85|3093.15|3102.61|3093.91|3100.84|3092.14|34
1629994720000|2021-08-26 16:18:40|3101.83|3093.13|3102.72|3094.02|3104.03|3095.33|3101.64|3092.94|38
1629994730000|2021-08-26 16:18:50|3102.7|3094|3099.89|3091.19|3102.7|3094|3099.89|3091.19|34
1629994740000|2021-08-26 16:19:00|3099.9|3091.2|3099.24|3090.54|3101.11|3092.41|3099.24|3090.54|36
1629994750000|2021-08-26 16:19:10|3098.98|3090.28|3100.07|3091.37|3100.26|3091.56|3098.33|3089.63|39
1629994760000|2021-08-26 16:19:20|3100.16|3091.46|3098.37|3089.67|3101.17|3092.47|3098.37|3089.67|39
1629994770000|2021-08-26 16:19:30|3098.36|3089.66|3098.75|3090.05|3099.85|3091.15|3096.94|3088.24|40
1629994780000|2021-08-26 16:19:40|3099.23|3090.53|3099.03|3090.33|3099.23|3090.53|3097.64|3088.94|39
1629994790000|2021-08-26 16:19:50|3099.13|3090.43|3098.04|3089.34|3099.25|3090.55|3097.88|3089.18|35
1629994800000|2021-08-26 16:20:00|3097.92|3089.22|3098.67|3089.97|3099.11|3090.41|3097.87|3089.17|29
1629994810000|2021-08-26 16:20:10|3098.37|3089.67|3098.55|3089.85|3098.7|3090|3097.7|3089|26
1629994820000|2021-08-26 16:20:20|3098.43|3089.73|3097.7|3089|3098.53|3089.83|3097.7|3089|27
1629994830000|2021-08-26 16:20:30|3098.46|3089.76|3098.03|3089.33|3099.26|3090.56|3097.68|3088.98|31
1629994840000|2021-08-26 16:20:40|3098.39|3089.69|3099.15|3090.45|3099.34|3090.64|3097.87|3089.17|24
1629994850000|2021-08-26 16:20:50|3099.08|3090.38|3100.91|3092.21|3100.91|3092.21|3098.96|3090.26|24
1629994860000|2021-08-26 16:21:00|3100.81|3092.11|3100.3|3091.6|3101.05|3092.35|3100.03|3091.33|34
1629994870000|2021-08-26 16:21:10|3099.79|3091.09|3099.97|3091.27|3100.09|3091.39|3099.3|3090.6|33
1629994880000|2021-08-26 16:21:20|3099.38|3090.68|3099.29|3090.59|3099.74|3091.04|3099.17|3090.47|18
1629994890000|2021-08-26 16:21:30|3099.04|3090.34|3099.28|3090.58|3099.5|3090.8|3098.74|3090.04|28
1629994900000|2021-08-26 16:21:40|3099.5|3090.8|3099.46|3090.76|3099.66|3090.96|3099.17|3090.47|18
1629994910000|2021-08-26 16:21:50|3099.44|3090.74|3098.89|3090.19|3099.45|3090.75|3097.33|3088.63|39
1629994920000|2021-08-26 16:22:00|3098.86|3090.16|3092.91|3084.21|3098.86|3090.16|3092.85|3084.15|38
1629994930000|2021-08-26 16:22:10|3092.45|3083.75|3094.85|3086.15|3095.23|3086.53|3092.13|3083.43|37
1629994940000|2021-08-26 16:22:20|3094.83|3086.13|3093.72|3085.02|3095.13|3086.43|3093.65|3084.95|38
1629994950000|2021-08-26 16:22:30|3093.71|3085.01|3092.41|3083.71|3093.75|3085.05|3091.6|3082.9|40
1629994960000|2021-08-26 16:22:40|3092.44|3083.74|3086.88|3078.18|3092.55|3083.85|3086|3077.3|36
1629994970000|2021-08-26 16:22:50|3086.91|3078.21|3086.41|3077.71|3087.74|3079.04|3086.41|3077.71|24
1629994980000|2021-08-26 16:23:00|3087.3|3078.6|3085.1|3076.4|3087.73|3079.03|3085.1|3076.4|34
1629994990000|2021-08-26 16:23:10|3085.03|3076.33|3084.1|3075.4|3085.03|3076.33|3083.76|3075.06|32
1629995000000|2021-08-26 16:23:20|3083.8|3075.1|3083.24|3074.54|3083.8|3075.1|3081.44|3072.74|39
1629995010000|2021-08-26 16:23:30|3083.39|3074.69|3089.9|3081.2|3089.9|3081.2|3083.34|3074.64|40
1629995020000|2021-08-26 16:23:40|3090.03|3081.33|3090.86|3082.16|3090.86|3082.16|3089.22|3080.52|39
1629995030000|2021-08-26 16:23:50|3090.84|3082.14|3093.49|3084.79|3094.36|3085.66|3090.81|3082.11|38
1629995040000|2021-08-26 16:24:00|3093.48|3084.78|3092.6|3083.9|3093.49|3084.79|3090.91|3082.21|37
1629995050000|2021-08-26 16:24:10|3092.29|3083.59|3090.11|3081.41|3092.43|3083.73|3090.11|3081.41|29
1629995060000|2021-08-26 16:24:20|3090.03|3081.33|3086.73|3078.03|3090.2|3081.5|3085.75|3077.05|36
1629995070000|2021-08-26 16:24:30|3086.8|3078.1|3089.48|3080.78|3089.83|3081.13|3086.8|3078.1|37
1629995080000|2021-08-26 16:24:40|3089.43|3080.73|3089.6|3080.9|3089.71|3081.01|3087.92|3079.22|35
1629995090000|2021-08-26 16:24:50|3089.61|3080.91|3087.55|3078.85|3089.92|3081.22|3086.73|3078.03|36
1629995100000|2021-08-26 16:25:00|3087.57|3078.87|3088.49|3079.79|3089.68|3080.98|3087.57|3078.87|38
1629995110000|2021-08-26 16:25:10|3088.57|3079.87|3085.73|3077.03|3088.57|3079.87|3085.62|3076.92|37
1629995120000|2021-08-26 16:25:20|3085.62|3076.92|3082.68|3073.98|3085.9|3077.2|3081.48|3072.78|37
1629995130000|2021-08-26 16:25:30|3082.69|3073.99|3081.86|3073.16|3083.95|3075.25|3081.75|3073.05|36
1629995140000|2021-08-26 16:25:40|3081.93|3073.23|3083.84|3075.14|3085.03|3076.33|3081.93|3073.23|38
1629995150000|2021-08-26 16:25:50|3083.88|3075.18|3086.09|3077.39|3086.09|3077.39|3083.88|3075.18|37
1629995160000|2021-08-26 16:26:00|3086.1|3077.4|3086.46|3077.76|3087.09|3078.39|3085.98|3077.28|35
1629995170000|2021-08-26 16:26:10|3086.4|3077.7|3085.7|3077|3086.63|3077.93|3084.88|3076.18|38
1629995180000|2021-08-26 16:26:20|3085.89|3077.19|3086.4|3077.7|3086.62|3077.92|3085.45|3076.75|32
1629995190000|2021-08-26 16:26:30|3086.36|3077.66|3087.23|3078.53|3087.31|3078.61|3086.36|3077.66|27
1629995200000|2021-08-26 16:26:40|3087.26|3078.56|3087.35|3078.65|3087.36|3078.66|3086.54|3077.84|29
1629995210000|2021-08-26 16:26:50|3087.4|3078.7|3088.05|3079.35|3088.07|3079.37|3087.4|3078.7|13
1629995220000|2021-08-26 16:27:00|3088.26|3079.56|3090.16|3081.46|3090.75|3082.05|3088.26|3079.56|22
1629995230000|2021-08-26 16:27:10|3090.79|3082.09|3091.57|3082.87|3092.94|3084.24|3090.16|3081.46|21
1629995240000|2021-08-26 16:27:20|3091.59|3082.89|3093.46|3084.76|3094.42|3085.72|3091.57|3082.87|24
1629995250000|2021-08-26 16:27:30|3093.42|3084.72|3092.9|3084.2|3093.5|3084.8|3090.78|3082.08|37
1629995260000|2021-08-26 16:27:40|3092.71|3084.01|3093.09|3084.39|3093.63|3084.93|3092.26|3083.56|36
1629995270000|2021-08-26 16:27:50|3093.02|3084.32|3093.04|3084.34|3093.59|3084.89|3092.73|3084.03|36
1629995280000|2021-08-26 16:28:00|3092.8|3084.1|3093.41|3084.71|3093.41|3084.71|3092|3083.3|38
1629995290000|2021-08-26 16:28:10|3093.33|3084.63|3093.71|3085.01|3093.85|3085.15|3093.19|3084.49|38
1629995300000|2021-08-26 16:28:20|3094.09|3085.39|3096.13|3087.43|3096.25|3087.55|3094.09|3085.39|38
1629995310000|2021-08-26 16:28:30|3096.17|3087.47|3097.14|3088.44|3097.14|3088.44|3096.04|3087.34|38
1629995320000|2021-08-26 16:28:40|3097.16|3088.46|3095.29|3086.59|3098.17|3089.47|3095.29|3086.59|38
1629995330000|2021-08-26 16:28:50|3095.35|3086.65|3095.54|3086.84|3095.56|3086.86|3093.98|3085.28|37
1629995340000|2021-08-26 16:29:00|3095.7|3087|3095.93|3087.23|3096.2|3087.5|3095.32|3086.62|39
1629995350000|2021-08-26 16:29:10|3095.86|3087.16|3093.69|3084.99|3095.88|3087.18|3093.46|3084.76|34
1629995360000|2021-08-26 16:29:20|3093.33|3084.63|3092.62|3083.92|3094.09|3085.39|3092.42|3083.72|37
1629995370000|2021-08-26 16:29:30|3092.71|3084.01|3093.13|3084.43|3094.35|3085.65|3092.71|3084.01|39
1629995380000|2021-08-26 16:29:40|3093.07|3084.37|3092.99|3084.29|3094.61|3085.91|3092.61|3083.91|38
1629995390000|2021-08-26 16:29:50|3093.14|3084.44|3094|3085.3|3094.26|3085.56|3093.14|3084.44|34
1629995400000|2021-08-26 16:30:00|3094.05|3085.35|3092.98|3084.28|3094.28|3085.58|3092.89|3084.19|37
1629995410000|2021-08-26 16:30:10|3092.94|3084.24|3090.54|3081.84|3093.23|3084.53|3090.52|3081.82|37
1629995420000|2021-08-26 16:30:20|3090.55|3081.85|3090.53|3081.83|3090.9|3082.2|3089.97|3081.27|40
1629995430000|2021-08-26 16:30:30|3090.49|3081.79|3089.72|3081.02|3090.49|3081.79|3089.14|3080.44|39
1629995440000|2021-08-26 16:30:40|3090.02|3081.32|3090.23|3081.53|3090.56|3081.86|3089.91|3081.21|32
1629995450000|2021-08-26 16:30:50|3090.24|3081.54|3089.16|3080.46|3090.38|3081.68|3089.06|3080.36|37
1629995460000|2021-08-26 16:31:00|3088.99|3080.29|3088.71|3080.01|3088.99|3080.29|3087.61|3078.91|38
1629995470000|2021-08-26 16:31:10|3088.72|3080.02|3089.3|3080.6|3089.6|3080.9|3088.72|3080.02|30
1629995480000|2021-08-26 16:31:20|3089.36|3080.66|3092.13|3083.43|3092.49|3083.79|3089.3|3080.6|28
1629995490000|2021-08-26 16:31:30|3092.17|3083.47|3093.01|3084.31|3093.18|3084.48|3092.17|3083.47|24
1629995500000|2021-08-26 16:31:40|3093.1|3084.4|3093.31|3084.61|3093.44|3084.74|3092.5|3083.8|31
1629995510000|2021-08-26 16:31:50|3093.33|3084.63|3096.5|3087.8|3096.5|3087.8|3093.31|3084.61|29
1629995520000|2021-08-26 16:32:00|3096.58|3087.88|3097.28|3088.58|3097.97|3089.27|3096.58|3087.88|31
1629995530000|2021-08-26 16:32:10|3097.85|3089.15|3097.77|3089.07|3098.28|3089.58|3096.07|3087.37|38
1629995540000|2021-08-26 16:32:20|3097.76|3089.06|3098.11|3089.41|3098.64|3089.94|3097.76|3089.06|36
1629995550000|2021-08-26 16:32:30|3098.12|3089.42|3098.34|3089.64|3098.34|3089.64|3096.86|3088.16|36
1629995560000|2021-08-26 16:32:40|3098.36|3089.66|3098.14|3089.44|3099.05|3090.35|3098.03|3089.33|38
1629995570000|2021-08-26 16:32:50|3098.13|3089.43|3097.85|3089.15|3098.26|3089.56|3097.73|3089.03|37
1629995580000|2021-08-26 16:33:00|3097.99|3089.29|3098.74|3090.04|3098.95|3090.25|3097.81|3089.11|36
1629995590000|2021-08-26 16:33:10|3098.76|3090.06|3098.71|3090.01|3099.09|3090.39|3098.71|3090.01|33
1629995600000|2021-08-26 16:33:20|3098.59|3089.89|3100.26|3091.56|3100.26|3091.56|3098.3|3089.6|29
1629995610000|2021-08-26 16:33:30|3100.11|3091.41|3103.03|3094.33|3103.18|3094.48|3100.11|3091.41|29
1629995620000|2021-08-26 16:33:40|3103.07|3094.37|3102.74|3094.04|3103.29|3094.59|3102.74|3094.04|16
1629995630000|2021-08-26 16:33:50|3102.79|3094.09|3103.03|3094.33|3103.17|3094.47|3101.78|3093.08|24
1629995640000|2021-08-26 16:34:00|3103.02|3094.32|3101.59|3092.89|3103.58|3094.88|3101.35|3092.65|38
1629995650000|2021-08-26 16:34:10|3101.62|3092.92|3105.57|3096.87|3105.57|3096.87|3101.62|3092.92|39
1629995660000|2021-08-26 16:34:20|3105.61|3096.91|3106.99|3098.29|3107.41|3098.71|3105.61|3096.91|37
1629995670000|2021-08-26 16:34:30|3106.93|3098.23|3105.78|3097.08|3107.03|3098.33|3105.78|3097.08|34
1629995680000|2021-08-26 16:34:40|3105.85|3097.15|3106.76|3098.06|3107.1|3098.4|3105.85|3097.15|37
1629995690000|2021-08-26 16:34:50|3106.81|3098.11|3106.93|3098.23|3106.93|3098.23|3106.28|3097.58|27
1629995700000|2021-08-26 16:35:00|3106.82|3098.12|3107.25|3098.55|3107.31|3098.61|3106.82|3098.12|29
1629995710000|2021-08-26 16:35:10|3107.3|3098.6|3108.24|3099.54|3108.41|3099.71|3107.17|3098.47|32
1629995720000|2021-08-26 16:35:20|3108.2|3099.5|3106.4|3097.7|3108.2|3099.5|3105.91|3097.21|34
1629995730000|2021-08-26 16:35:30|3106.46|3097.76|3107.7|3099|3107.81|3099.11|3106.46|3097.76|33
1629995740000|2021-08-26 16:35:40|3107.72|3099.02|3108.22|3099.52|3108.23|3099.53|3107.65|3098.95|35
1629995750000|2021-08-26 16:35:50|3108.21|3099.51|3108.09|3099.39|3108.62|3099.92|3107.75|3099.05|34
1629995760000|2021-08-26 16:36:00|3108.08|3099.38|3108.29|3099.59|3108.38|3099.68|3108.04|3099.34|37
1629995770000|2021-08-26 16:36:10|3108.28|3099.58|3106.37|3097.67|3109.11|3100.41|3106.22|3097.52|35
1629995780000|2021-08-26 16:36:20|3106.4|3097.7|3104.35|3095.65|3106.98|3098.28|3104.35|3095.65|38
1629995790000|2021-08-26 16:36:30|3104.34|3095.64|3104.6|3095.9|3104.69|3095.99|3103.26|3094.56|35
1629995800000|2021-08-26 16:36:40|3104.52|3095.82|3106.42|3097.72|3106.42|3097.72|3104.52|3095.82|37
1629995810000|2021-08-26 16:36:50|3106.33|3097.63|3107.37|3098.67|3107.46|3098.76|3106.26|3097.56|30
1629995820000|2021-08-26 16:37:00|3107.29|3098.59|3108.65|3099.95|3109.2|3100.5|3107.29|3098.59|30
1629995830000|2021-08-26 16:37:10|3108.64|3099.94|3107.81|3099.11|3108.64|3099.94|3106.9|3098.2|33
1629995840000|2021-08-26 16:37:20|3107.92|3099.22|3109.43|3100.73|3109.45|3100.75|3107.92|3099.22|25
1629995850000|2021-08-26 16:37:30|3109.45|3100.75|3109.76|3101.06|3109.86|3101.16|3109.4|3100.7|35
1629995860000|2021-08-26 16:37:40|3109.73|3101.03|3109.94|3101.24|3110.13|3101.43|3109.53|3100.83|30
1629995870000|2021-08-26 16:37:50|3110.07|3101.37|3111.51|3102.81|3111.52|3102.82|3109.91|3101.21|33
1629995880000|2021-08-26 16:38:00|3111.42|3102.72|3110.92|3102.22|3112.16|3103.46|3110.87|3102.17|37
1629995890000|2021-08-26 16:38:10|3110.82|3102.12|3111.64|3102.94|3112.26|3103.56|3110.43|3101.73|36
1629995900000|2021-08-26 16:38:20|3111.68|3102.98|3111.81|3103.11|3111.88|3103.18|3111.55|3102.85|31
1629995910000|2021-08-26 16:38:30|3111.68|3102.98|3112.12|3103.42|3112.45|3103.75|3111.66|3102.96|33
1629995920000|2021-08-26 16:38:40|3112.2|3103.5|3111.37|3102.67|3112.38|3103.68|3110.71|3102.01|36
1629995930000|2021-08-26 16:38:50|3111.44|3102.74|3112.68|3103.98|3112.84|3104.14|3111.44|3102.74|40
1629995940000|2021-08-26 16:39:00|3112.72|3104.02|3114.34|3105.64|3114.34|3105.64|3112.72|3104.02|37
1629995950000|2021-08-26 16:39:10|3114.39|3105.69|3113.64|3104.94|3114.4|3105.7|3113.36|3104.66|38
1629995960000|2021-08-26 16:39:20|3113.59|3104.89|3114.05|3105.35|3114.26|3105.56|3113.57|3104.87|39
1629995970000|2021-08-26 16:39:30|3114.04|3105.34|3113.37|3104.67|3114.11|3105.41|3113.3|3104.6|34
1629995980000|2021-08-26 16:39:40|3113.5|3104.8|3113.52|3104.82|3113.65|3104.95|3112.74|3104.04|32
1629995990000|2021-08-26 16:39:50|3113.53|3104.83|3113.57|3104.87|3113.69|3104.99|3113.53|3104.83|22
1629996000000|2021-08-26 16:40:00|3113.54|3104.84|3112.05|3103.35|3113.56|3104.86|3112.04|3103.34|36
1629996010000|2021-08-26 16:40:10|3112.14|3103.44|3114.35|3105.65|3114.39|3105.69|3112.14|3103.44|37
1629996020000|2021-08-26 16:40:20|3114.4|3105.7|3115.87|3107.17|3115.87|3107.17|3114.3|3105.6|25
1629996030000|2021-08-26 16:40:30|3115.9|3107.2|3116.33|3107.63|3116.33|3107.63|3115.89|3107.19|28
1629996040000|2021-08-26 16:40:40|3116.3|3107.6|3116.64|3107.94|3116.91|3108.21|3116.3|3107.6|25
1629996050000|2021-08-26 16:40:50|3116.57|3107.87|3117.65|3108.95|3117.65|3108.95|3116.5|3107.8|30
1629996060000|2021-08-26 16:41:00|3118|3109.3|3116.81|3108.11|3118.58|3109.88|3116.81|3108.11|38
1629996070000|2021-08-26 16:41:10|3116.84|3108.14|3117.71|3109.01|3117.98|3109.28|3116.59|3107.89|39
1629996080000|2021-08-26 16:41:20|3117.76|3109.06|3118.54|3109.84|3118.92|3110.22|3117.61|3108.91|33
1629996090000|2021-08-26 16:41:30|3118.53|3109.83|3117.92|3109.22|3118.78|3110.08|3117.78|3109.08|29
1629996100000|2021-08-26 16:41:40|3117.88|3109.18|3119.59|3110.89|3119.92|3111.22|3117.76|3109.06|36
1629996110000|2021-08-26 16:41:50|3119.8|3111.1|3119.36|3110.66|3119.9|3111.2|3119.06|3110.36|34
1629996120000|2021-08-26 16:42:00|3119.17|3110.47|3118.79|3110.09|3119.25|3110.55|3117.83|3109.13|33
1629996130000|2021-08-26 16:42:10|3118.94|3110.24|3118.19|3109.49|3118.95|3110.25|3117.58|3108.88|34
1629996140000|2021-08-26 16:42:20|3118.23|3109.53|3120.42|3111.72|3120.42|3111.72|3118.23|3109.53|39
1629996150000|2021-08-26 16:42:30|3120.43|3111.73|3120.79|3112.09|3121.08|3112.38|3120.26|3111.56|34
1629996160000|2021-08-26 16:42:40|3120.89|3112.19|3122.59|3113.89|3122.59|3113.89|3120.56|3111.86|37
1629996170000|2021-08-26 16:42:50|3122.67|3113.97|3123.37|3114.67|3123.5|3114.8|3122.67|3113.97|35
1629996180000|2021-08-26 16:43:00|3123.36|3114.66|3123.8|3115.1|3123.86|3115.16|3122.53|3113.83|35
1629996190000|2021-08-26 16:43:10|3123.79|3115.09|3123.04|3114.34|3124.18|3115.48|3123.04|3114.34|29
1629996200000|2021-08-26 16:43:20|3123.06|3114.36|3121.69|3112.99|3123.85|3115.15|3121.69|3112.99|39
1629996210000|2021-08-26 16:43:30|3121.5|3112.8|3120.7|3112|3121.55|3112.85|3120.69|3111.99|34
1629996220000|2021-08-26 16:43:40|3120.69|3111.99|3118.87|3110.17|3120.7|3112|3118.87|3110.17|30
1629996230000|2021-08-26 16:43:50|3118.78|3110.08|3119.45|3110.75|3119.75|3111.05|3118.76|3110.06|33
1629996240000|2021-08-26 16:44:00|3119.46|3110.76|3117.04|3108.34|3119.46|3110.76|3116.9|3108.2|38
1629996250000|2021-08-26 16:44:10|3117|3108.3|3114.04|3105.34|3117|3108.3|3112.46|3103.76|38
1629996260000|2021-08-26 16:44:20|3114.15|3105.45|3116.12|3107.42|3116.12|3107.42|3113.82|3105.12|38
1629996270000|2021-08-26 16:44:30|3116.23|3107.53|3114.46|3105.76|3116.59|3107.89|3114.46|3105.76|35
1629996280000|2021-08-26 16:44:40|3114.61|3105.91|3114.91|3106.21|3114.99|3106.29|3114.08|3105.38|33
1629996290000|2021-08-26 16:44:50|3114.93|3106.23|3115.13|3106.43|3115.91|3107.21|3114.82|3106.12|36
1629996300000|2021-08-26 16:45:00|3115.03|3106.33|3113.16|3104.46|3115.17|3106.47|3113.16|3104.46|29
1629996310000|2021-08-26 16:45:10|3113.19|3104.49|3114.88|3106.18|3114.96|3106.26|3113.19|3104.49|30
1629996320000|2021-08-26 16:45:20|3114.98|3106.28|3112.89|3104.19|3115.01|3106.31|3112.89|3104.19|35
1629996330000|2021-08-26 16:45:30|3112.88|3104.18|3112.19|3103.49|3112.88|3104.18|3111.32|3102.62|38
1629996340000|2021-08-26 16:45:40|3112.2|3103.5|3111.98|3103.28|3112.24|3103.54|3110.79|3102.09|40
1629996350000|2021-08-26 16:45:50|3112.07|3103.37|3111.73|3103.03|3112.15|3103.45|3110.85|3102.15|39
1629996360000|2021-08-26 16:46:00|3111.78|3103.08|3110.07|3101.37|3112.04|3103.34|3110.07|3101.37|35
1629996370000|2021-08-26 16:46:10|3109.96|3101.26|3109.6|3100.9|3111.2|3102.5|3109.46|3100.76|38
1629996380000|2021-08-26 16:46:20|3109.73|3101.03|3108.07|3099.37|3110.14|3101.44|3108.06|3099.36|36
1629996390000|2021-08-26 16:46:30|3108.13|3099.43|3109.46|3100.76|3109.46|3100.76|3108.12|3099.42|36
1629996400000|2021-08-26 16:46:40|3109.55|3100.85|3109.08|3100.38|3109.62|3100.92|3108.47|3099.77|34
1629996410000|2021-08-26 16:46:50|3109.15|3100.45|3108.76|3100.06|3109.86|3101.16|3108.76|3100.06|35
1629996420000|2021-08-26 16:47:00|3108.8|3100.1|3109.68|3100.98|3109.73|3101.03|3108.57|3099.87|33
1629996430000|2021-08-26 16:47:10|3109.67|3100.97|3110.54|3101.84|3111.53|3102.83|3109.67|3100.97|33
1629996440000|2021-08-26 16:47:20|3110.62|3101.92|3109.65|3100.95|3110.62|3101.92|3109.48|3100.78|27
1629996450000|2021-08-26 16:47:30|3109.62|3100.92|3109.12|3100.42|3109.62|3100.92|3108.94|3100.24|29
1629996460000|2021-08-26 16:47:40|3109.24|3100.54|3109.13|3100.43|3109.44|3100.74|3108.95|3100.25|29
1629996470000|2021-08-26 16:47:50|3109.12|3100.42|3109.54|3100.84|3109.83|3101.13|3109.03|3100.33|33
1629996480000|2021-08-26 16:48:00|3109.6|3100.9|3111.37|3102.67|3111.37|3102.67|3109.23|3100.53|32
1629996490000|2021-08-26 16:48:10|3111.38|3102.68|3112.84|3104.14|3112.9|3104.2|3111.07|3102.37|38
1629996500000|2021-08-26 16:48:20|3112.94|3104.24|3113.84|3105.14|3114.13|3105.43|3112.79|3104.09|37
1629996510000|2021-08-26 16:48:30|3114.21|3105.51|3115.27|3106.57|3116.18|3107.48|3113.99|3105.29|39
1629996520000|2021-08-26 16:48:40|3115.35|3106.65|3116.23|3107.53|3116.58|3107.88|3115.35|3106.65|36
1629996530000|2021-08-26 16:48:50|3116.2|3107.5|3117.27|3108.57|3117.27|3108.57|3116.2|3107.5|31
1629996540000|2021-08-26 16:49:00|3117.29|3108.59|3115.26|3106.56|3117.39|3108.69|3115.26|3106.56|33
1629996550000|2021-08-26 16:49:10|3115.24|3106.54|3114.98|3106.28|3115.47|3106.77|3114.98|3106.28|22
1629996560000|2021-08-26 16:49:20|3114.99|3106.29|3114.36|3105.66|3115.08|3106.38|3114.13|3105.43|25
1629996570000|2021-08-26 16:49:30|3114.37|3105.67|3115.33|3106.63|3115.57|3106.87|3114.35|3105.65|30
1629996580000|2021-08-26 16:49:40|3115.31|3106.61|3113.79|3105.09|3115.41|3106.71|3113.79|3105.09|26
1629996590000|2021-08-26 16:49:50|3113.86|3105.16|3114.51|3105.81|3114.9|3106.2|3113.86|3105.16|34
1629996600000|2021-08-26 16:50:00|3114.38|3105.68|3113.12|3104.42|3114.38|3105.68|3113.03|3104.33|36
1629996610000|2021-08-26 16:50:10|3113.07|3104.37|3113.72|3105.02|3113.87|3105.17|3112.29|3103.59|38
1629996620000|2021-08-26 16:50:20|3113.78|3105.08|3115.95|3107.25|3115.95|3107.25|3113.78|3105.08|36
1629996630000|2021-08-26 16:50:30|3116.01|3107.31|3115.87|3107.17|3116.01|3107.31|3115.37|3106.67|35
1629996640000|2021-08-26 16:50:40|3115.85|3107.15|3115.63|3106.93|3115.88|3107.18|3115.53|3106.83|35
1629996650000|2021-08-26 16:50:50|3115.5|3106.8|3113.39|3104.69|3115.5|3106.8|3112.86|3104.16|34
1629996660000|2021-08-26 16:51:00|3113.51|3104.81|3113.06|3104.36|3113.82|3105.12|3112.26|3103.56|33
1629996670000|2021-08-26 16:51:10|3113.16|3104.46|3112.9|3104.2|3114.11|3105.41|3112.57|3103.87|37
1629996680000|2021-08-26 16:51:20|3112.73|3104.03|3113.12|3104.42|3113.47|3104.77|3112.24|3103.54|35
1629996690000|2021-08-26 16:51:30|3113.17|3104.47|3113.23|3104.53|3113.37|3104.67|3112.2|3103.5|34
1629996700000|2021-08-26 16:51:40|3113.13|3104.43|3114.26|3105.56|3114.28|3105.58|3112.96|3104.26|28
1629996710000|2021-08-26 16:51:50|3114.23|3105.53|3114.58|3105.88|3114.62|3105.92|3114.2|3105.5|34
1629996720000|2021-08-26 16:52:00|3114.59|3105.89|3115.27|3106.57|3115.28|3106.58|3114.03|3105.33|28
1629996730000|2021-08-26 16:52:10|3115.28|3106.58|3115.04|3106.34|3115.3|3106.6|3115.04|3106.34|26
1629996740000|2021-08-26 16:52:20|3114.8|3106.1|3114.39|3105.69|3115.44|3106.74|3114.39|3105.69|40
1629996750000|2021-08-26 16:52:30|3114.4|3105.7|3113.96|3105.26|3114.46|3105.76|3113.94|3105.24|31
1629996760000|2021-08-26 16:52:40|3113.87|3105.17|3113.82|3105.12|3113.97|3105.27|3113.53|3104.83|31
1629996770000|2021-08-26 16:52:50|3113.81|3105.11|3113.53|3104.83|3113.89|3105.19|3113.44|3104.74|31
1629996780000|2021-08-26 16:53:00|3113.52|3104.82|3113.22|3104.52|3114.09|3105.39|3113.22|3104.52|36
1629996790000|2021-08-26 16:53:10|3113.23|3104.53|3112.94|3104.24|3113.34|3104.64|3112.69|3103.99|27
1629996800000|2021-08-26 16:53:20|3112.92|3104.22|3112.9|3104.2|3113|3104.3|3112.83|3104.13|27
1629996810000|2021-08-26 16:53:30|3112.87|3104.17|3112.01|3103.31|3113.33|3104.63|3112.01|3103.31|8
1629996820000|2021-08-26 16:53:40|3112.02|3103.32|3113.67|3104.97|3113.67|3104.97|3111.84|3103.14|35
1629996830000|2021-08-26 16:53:50|3113.72|3105.02|3113.34|3104.64|3113.8|3105.1|3113.26|3104.56|37
1629996840000|2021-08-26 16:54:00|3113.36|3104.66|3115.18|3106.48|3115.33|3106.63|3113.29|3104.59|32
1629996850000|2021-08-26 16:54:10|3115.63|3106.93|3115.79|3107.09|3116.09|3107.39|3115.5|3106.8|34
1629996860000|2021-08-26 16:54:20|3115.88|3107.18|3115.94|3107.24|3116.14|3107.44|3115.81|3107.11|22
1629996870000|2021-08-26 16:54:30|3115.65|3106.95|3116.44|3107.74|3116.44|3107.74|3115.65|3106.95|24
1629996880000|2021-08-26 16:54:40|3116.34|3107.64|3116.14|3107.44|3117.43|3108.73|3116.14|3107.44|30
1629996890000|2021-08-26 16:54:50|3116.15|3107.45|3117.42|3108.72|3117.87|3109.17|3116.15|3107.45|35
1629996900000|2021-08-26 16:55:00|3117.61|3108.91|3117.65|3108.95|3117.65|3108.95|3116.94|3108.24|37
1629996910000|2021-08-26 16:55:10|3117.63|3108.93|3116.3|3107.6|3117.63|3108.93|3116.13|3107.43|34
1629996920000|2021-08-26 16:55:20|3116.32|3107.62|3116.4|3107.7|3116.65|3107.95|3116.14|3107.44|34
1629996930000|2021-08-26 16:55:30|3116.46|3107.76|3115.28|3106.58|3116.46|3107.76|3115.28|3106.58|30
1629996940000|2021-08-26 16:55:40|3115.26|3106.56|3115.08|3106.38|3115.26|3106.56|3114.4|3105.7|27
1629996950000|2021-08-26 16:55:50|3115.03|3106.33|3114.93|3106.23|3115.11|3106.41|3114.91|3106.21|25
1629996960000|2021-08-26 16:56:00|3114.95|3106.25|3115.09|3106.39|3115.09|3106.39|3114.91|3106.21|21
1629996970000|2021-08-26 16:56:10|3115.12|3106.42|3113.36|3104.66|3115.77|3107.07|3113.36|3104.66|32
1629996980000|2021-08-26 16:56:20|3113.35|3104.65|3113.87|3105.17|3114.39|3105.69|3113.04|3104.34|34
1629996990000|2021-08-26 16:56:30|3113.88|3105.18|3113.97|3105.27|3114.12|3105.42|3113.8|3105.1|32
1629997000000|2021-08-26 16:56:40|3113.95|3105.25|3114.7|3106|3114.81|3106.11|3113.84|3105.14|24
1629997010000|2021-08-26 16:56:50|3115.03|3106.33|3116.24|3107.54|3116.26|3107.56|3114.8|3106.1|34
1629997020000|2021-08-26 16:57:00|3116.22|3107.52|3117.05|3108.35|3117.35|3108.65|3116.22|3107.52|33
1629997030000|2021-08-26 16:57:10|3117.14|3108.44|3117.87|3109.17|3118.26|3109.56|3117.14|3108.44|36
1629997040000|2021-08-26 16:57:20|3117.62|3108.92|3117.98|3109.28|3118.38|3109.68|3117.6|3108.9|34
1629997050000|2021-08-26 16:57:30|3117.95|3109.25|3118.35|3109.65|3118.35|3109.65|3117.87|3109.17|32
1629997060000|2021-08-26 16:57:40|3118.21|3109.51|3118.3|3109.6|3118.35|3109.65|3118.13|3109.43|12
1629997070000|2021-08-26 16:57:50|3118.27|3109.57|3117.6|3108.9|3118.31|3109.61|3117.44|3108.74|28
1629997080000|2021-08-26 16:58:00|3117.62|3108.92|3117.61|3108.91|3117.62|3108.92|3117.46|3108.76|18
1629997090000|2021-08-26 16:58:10|3117.55|3108.85|3117.13|3108.43|3117.55|3108.85|3117.11|3108.41|17
1629997100000|2021-08-26 16:58:20|3117.14|3108.44|3117.05|3108.35|3117.14|3108.44|3117.04|3108.34|13
1629997110000|2021-08-26 16:58:30|3117.04|3108.34|3117.05|3108.35|3117.06|3108.36|3115.44|3106.74|17
1629997120000|2021-08-26 16:58:40|3115.9|3107.2|3116.46|3107.76|3116.46|3107.76|3115.46|3106.76|32
1629997130000|2021-08-26 16:58:50|3116.58|3107.88|3115.25|3106.55|3116.6|3107.9|3114.99|3106.29|37
1629997140000|2021-08-26 16:59:00|3115.33|3106.63|3116.38|3107.68|3116.39|3107.69|3114.81|3106.11|38
1629997150000|2021-08-26 16:59:10|3116.32|3107.62|3116.2|3107.5|3116.47|3107.77|3116.08|3107.38|38
1629997160000|2021-08-26 16:59:20|3116.36|3107.66|3116.12|3107.42|3116.4|3107.7|3116.05|3107.35|28
1629997170000|2021-08-26 16:59:30|3116.71|3108.01|3118.09|3109.39|3118.47|3109.77|3116.71|3108.01|35
1629997180000|2021-08-26 16:59:40|3118.14|3109.44|3116.31|3107.61|3118.29|3109.59|3115.69|3106.99|38
1629997190000|2021-08-26 16:59:50|3116.39|3107.69|3116.2|3107.5|3116.46|3107.76|3115.36|3106.66|35
1629997200000|2021-08-26 17:00:00|3116.09|3107.39|3116.32|3107.62|3116.43|3107.73|3115.63|3106.93|35
1629997210000|2021-08-26 17:00:10|3116.07|3107.37|3118.43|3109.73|3118.73|3110.03|3116.07|3107.37|38
1629997220000|2021-08-26 17:00:20|3118.44|3109.74|3120.98|3112.28|3120.98|3112.28|3118.37|3109.67|38
1629997230000|2021-08-26 17:00:30|3120.95|3112.25|3123.44|3114.74|3123.44|3114.74|3120.91|3112.21|37
1629997240000|2021-08-26 17:00:40|3123.67|3114.97|3124.34|3115.64|3124.46|3115.76|3123.02|3114.32|28
1629997250000|2021-08-26 17:00:50|3124.37|3115.67|3124.13|3115.43|3124.37|3115.67|3122.54|3113.84|32
1629997260000|2021-08-26 17:01:00|3124.21|3115.51|3127.65|3118.95|3127.65|3118.95|3123.8|3115.1|33
1629997270000|2021-08-26 17:01:10|3128.02|3119.32|3130.18|3121.48|3130.74|3122.04|3127.6|3118.9|35
1629997280000|2021-08-26 17:01:20|3129.86|3121.16|3128.71|3120.01|3130.16|3121.46|3127.74|3119.04|36
1629997290000|2021-08-26 17:01:30|3128.92|3120.22|3128.47|3119.77|3130.26|3121.56|3128.47|3119.77|38
1629997300000|2021-08-26 17:01:40|3128.05|3119.35|3128.73|3120.03|3129.62|3120.92|3126.83|3118.13|35
1629997310000|2021-08-26 17:01:50|3128.64|3119.94|3127.54|3118.84|3128.64|3119.94|3127.53|3118.83|40
1629997320000|2021-08-26 17:02:00|3127.4|3118.7|3128.21|3119.51|3128.39|3119.69|3126.95|3118.25|37
1629997330000|2021-08-26 17:02:10|3128.27|3119.57|3127.34|3118.64|3128.28|3119.58|3126.98|3118.28|34
1629997340000|2021-08-26 17:02:20|3127.26|3118.56|3127.23|3118.53|3127.99|3119.29|3127|3118.3|37
1629997350000|2021-08-26 17:02:30|3127.19|3118.49|3126.44|3117.74|3127.19|3118.49|3126.24|3117.54|37
1629997360000|2021-08-26 17:02:40|3126.18|3117.48|3129.38|3120.68|3129.67|3120.97|3126.18|3117.48|37
1629997370000|2021-08-26 17:02:50|3129.46|3120.76|3127.05|3118.35|3129.46|3120.76|3126.9|3118.2|39
1629997380000|2021-08-26 17:03:00|3127.16|3118.46|3126.6|3117.9|3127.68|3118.98|3125.94|3117.24|37
1629997390000|2021-08-26 17:03:10|3126.69|3117.99|3124.83|3116.13|3126.69|3117.99|3124.79|3116.09|35
1629997400000|2021-08-26 17:03:20|3124.79|3116.09|3124.93|3116.23|3125.09|3116.39|3124.48|3115.78|31
1629997410000|2021-08-26 17:03:30|3124.89|3116.19|3122.37|3113.67|3124.96|3116.26|3122.37|3113.67|30
1629997420000|2021-08-26 17:03:40|3122.34|3113.64|3122.54|3113.84|3123.02|3114.32|3122.22|3113.52|29
1629997430000|2021-08-26 17:03:50|3122.57|3113.87|3122.6|3113.9|3122.73|3114.03|3122.45|3113.75|17
1629997440000|2021-08-26 17:04:00|3122.54|3113.84|3121.76|3113.06|3123.23|3114.53|3121.76|3113.06|21
1629997450000|2021-08-26 17:04:10|3121.49|3112.79|3119.91|3111.21|3121.76|3113.06|3119.91|3111.21|34
1629997460000|2021-08-26 17:04:20|3119.78|3111.08|3121.2|3112.5|3121.32|3112.62|3119.73|3111.03|37
1629997470000|2021-08-26 17:04:30|3121.21|3112.51|3121.25|3112.55|3121.3|3112.6|3121.1|3112.4|30
1629997480000|2021-08-26 17:04:40|3121.26|3112.56|3122.18|3113.48|3122.18|3113.48|3121.23|3112.53|26
1629997490000|2021-08-26 17:04:50|3122.1|3113.4|3121.94|3113.24|3122.16|3113.46|3121.52|3112.82|26
1629997500000|2021-08-26 17:05:00|3121.91|3113.21|3122.3|3113.6|3122.72|3114.02|3121.55|3112.85|31
1629997510000|2021-08-26 17:05:10|3122.22|3113.52|3122.31|3113.61|3122.31|3113.61|3122.18|3113.48|21
1629997520000|2021-08-26 17:05:20|3122.34|3113.64|3121.64|3112.94|3122.34|3113.64|3121.64|3112.94|29
1629997530000|2021-08-26 17:05:30|3121.48|3112.78|3120.58|3111.88|3121.48|3112.78|3120.56|3111.86|25
1629997540000|2021-08-26 17:05:40|3120.65|3111.95|3121.72|3113.02|3121.87|3113.17|3120.65|3111.95|31
1629997550000|2021-08-26 17:05:50|3121.71|3113.01|3121.93|3113.23|3121.93|3113.23|3121.6|3112.9|29
1629997560000|2021-08-26 17:06:00|3121.9|3113.2|3122.06|3113.36|3122.09|3113.39|3121.7|3113|33
1629997570000|2021-08-26 17:06:10|3122.22|3113.52|3123.52|3114.82|3123.78|3115.08|3122.04|3113.34|32
1629997580000|2021-08-26 17:06:20|3123.51|3114.81|3123.71|3115.01|3123.75|3115.05|3123.36|3114.66|32
1629997590000|2021-08-26 17:06:30|3123.84|3115.14|3126.26|3117.56|3127.09|3118.39|3123.79|3115.09|39
1629997600000|2021-08-26 17:06:40|3125.86|3117.16|3127.55|3118.85|3127.55|3118.85|3125.67|3116.97|38
1629997610000|2021-08-26 17:06:50|3127.6|3118.9|3127.38|3118.68|3127.63|3118.93|3127.38|3118.68|31
1629997620000|2021-08-26 17:07:00|3127.45|3118.75|3128.15|3119.45|3129.3|3120.6|3127.45|3118.75|39
1629997630000|2021-08-26 17:07:10|3128.21|3119.51|3129.51|3120.81|3129.63|3120.93|3128.06|3119.36|36
1629997640000|2021-08-26 17:07:20|3129.54|3120.84|3129.17|3120.47|3129.56|3120.86|3129.04|3120.34|35
1629997650000|2021-08-26 17:07:30|3129.09|3120.39|3128.22|3119.52|3129.13|3120.43|3128.15|3119.45|28
1629997660000|2021-08-26 17:07:40|3128.24|3119.54|3129.14|3120.44|3129.16|3120.46|3128.24|3119.54|28
1629997670000|2021-08-26 17:07:50|3129.19|3120.49|3128.03|3119.33|3129.19|3120.49|3127.87|3119.17|31
1629997680000|2021-08-26 17:08:00|3128.1|3119.4|3126.42|3117.72|3128.1|3119.4|3125.82|3117.12|31
1629997690000|2021-08-26 17:08:10|3126.27|3117.57|3126.83|3118.13|3126.83|3118.13|3125.13|3116.43|33
1629997700000|2021-08-26 17:08:20|3126.87|3118.17|3127.24|3118.54|3127.77|3119.07|3126.69|3117.99|35
1629997710000|2021-08-26 17:08:30|3127.27|3118.57|3127.98|3119.28|3128.37|3119.67|3127.26|3118.56|34
1629997720000|2021-08-26 17:08:40|3127.95|3119.25|3127.9|3119.2|3128.29|3119.59|3127.1|3118.4|37
1629997730000|2021-08-26 17:08:50|3128.09|3119.39|3125.61|3116.91|3128.13|3119.43|3125.58|3116.88|36
1629997740000|2021-08-26 17:09:00|3125.48|3116.78|3124.7|3116|3126.97|3118.27|3124.7|3116|37
1629997750000|2021-08-26 17:09:10|3124.72|3116.02|3125.21|3116.51|3125.31|3116.61|3124.36|3115.66|37
1629997760000|2021-08-26 17:09:20|3125.33|3116.63|3126.42|3117.72|3126.56|3117.86|3125.25|3116.55|34
1629997770000|2021-08-26 17:09:30|3126.52|3117.82|3126.47|3117.77|3126.57|3117.87|3126.2|3117.5|33
1629997780000|2021-08-26 17:09:40|3126.42|3117.72|3127.07|3118.37|3127.5|3118.8|3126.4|3117.7|36
1629997790000|2021-08-26 17:09:50|3127.13|3118.43|3126.54|3117.84|3127.25|3118.55|3126.39|3117.69|38
1629997800000|2021-08-26 17:10:00|3126.73|3118.03|3127.97|3119.27|3127.97|3119.27|3126.73|3118.03|25
1629997810000|2021-08-26 17:10:10|3127.71|3119.01|3127.39|3118.69|3127.72|3119.02|3127.29|3118.59|28
1629997820000|2021-08-26 17:10:20|3127.4|3118.7|3127.85|3119.15|3127.85|3119.15|3127.4|3118.7|30
1629997830000|2021-08-26 17:10:30|3127.97|3119.27|3126.47|3117.77|3127.97|3119.27|3126.35|3117.65|32
1629997840000|2021-08-26 17:10:40|3126.11|3117.41|3125.67|3116.97|3126.11|3117.41|3124.85|3116.15|34
1629997850000|2021-08-26 17:10:50|3125.74|3117.04|3124.12|3115.42|3125.74|3117.04|3123.87|3115.17|34
1629997860000|2021-08-26 17:11:00|3124.08|3115.38|3123.08|3114.38|3124.08|3115.38|3123.04|3114.34|39
1629997870000|2021-08-26 17:11:10|3123.1|3114.4|3123.2|3114.5|3123.59|3114.89|3123.1|3114.4|34
1629997880000|2021-08-26 17:11:20|3123.13|3114.43|3124.08|3115.38|3124.08|3115.38|3123.11|3114.41|34
1629997890000|2021-08-26 17:11:30|3124.1|3115.4|3124.38|3115.68|3124.71|3116.01|3124.06|3115.36|35
1629997900000|2021-08-26 17:11:40|3124.62|3115.92|3124.75|3116.05|3124.75|3116.05|3124.35|3115.65|29
1629997910000|2021-08-26 17:11:50|3124.86|3116.16|3125.26|3116.56|3125.29|3116.59|3124.31|3115.61|36
1629997920000|2021-08-26 17:12:00|3125.44|3116.74|3125.25|3116.55|3125.77|3117.07|3124.79|3116.09|37
1629997930000|2021-08-26 17:12:10|3125.26|3116.56|3126.57|3117.87|3126.77|3118.07|3125.22|3116.52|36
1629997940000|2021-08-26 17:12:20|3126.53|3117.83|3126.34|3117.64|3127.18|3118.48|3126.34|3117.64|34
1629997950000|2021-08-26 17:12:30|3126.5|3117.8|3127.4|3118.7|3127.63|3118.93|3126.36|3117.66|36
1629997960000|2021-08-26 17:12:40|3127.32|3118.62|3127.16|3118.46|3127.72|3119.02|3126.86|3118.16|23
1629997970000|2021-08-26 17:12:50|3126.93|3118.23|3125.6|3116.9|3126.93|3118.23|3125.56|3116.86|30
1629997980000|2021-08-26 17:13:00|3125.49|3116.79|3126.5|3117.8|3126.58|3117.88|3125.39|3116.69|31
1629997990000|2021-08-26 17:13:10|3126.68|3117.98|3126.21|3117.51|3127.28|3118.58|3126.21|3117.51|37
1629998000000|2021-08-26 17:13:20|3126.16|3117.46|3125.58|3116.88|3126.27|3117.57|3125.36|3116.66|35
1629998010000|2021-08-26 17:13:30|3125.62|3116.92|3126.31|3117.61|3126.31|3117.61|3124.39|3115.69|30
1629998020000|2021-08-26 17:13:40|3126.28|3117.58|3127.17|3118.47|3128.26|3119.56|3126.28|3117.58|38
1629998030000|2021-08-26 17:13:50|3126.99|3118.29|3128.1|3119.4|3128.12|3119.42|3126.99|3118.29|35
1629998040000|2021-08-26 17:14:00|3127.85|3119.15|3127.57|3118.87|3128.18|3119.48|3127.17|3118.47|39
1629998050000|2021-08-26 17:14:10|3127.65|3118.95|3128.64|3119.94|3128.64|3119.94|3127.38|3118.68|33
1629998060000|2021-08-26 17:14:20|3128.57|3119.87|3128.9|3120.2|3129.1|3120.4|3128.57|3119.87|35
1629998070000|2021-08-26 17:14:30|3128.54|3119.84|3129.01|3120.31|3129.08|3120.38|3128.28|3119.58|33
1629998080000|2021-08-26 17:14:40|3128.65|3119.95|3129.04|3120.34|3129.04|3120.34|3128.63|3119.93|30
1629998090000|2021-08-26 17:14:50|3129.06|3120.36|3129.29|3120.59|3129.33|3120.63|3128.43|3119.73|31
1629998100000|2021-08-26 17:15:00|3128.94|3120.24|3129.35|3120.65|3129.35|3120.65|3128.27|3119.57|36
1629998110000|2021-08-26 17:15:10|3129.34|3120.64|3130.27|3121.57|3130.3|3121.6|3128.94|3120.24|34
1629998120000|2021-08-26 17:15:20|3129.69|3120.99|3130.5|3121.8|3130.68|3121.98|3129.27|3120.57|32
1629998130000|2021-08-26 17:15:30|3130.58|3121.88|3130.77|3122.07|3131.34|3122.64|3130.58|3121.88|35
1629998140000|2021-08-26 17:15:40|3130.72|3122.02|3128.92|3120.22|3130.72|3122.02|3128.92|3120.22|34
1629998150000|2021-08-26 17:15:50|3128.87|3120.17|3127.26|3118.56|3128.87|3120.17|3127.1|3118.4|39
1629998160000|2021-08-26 17:16:00|3126.93|3118.23|3126.09|3117.39|3126.97|3118.27|3126.08|3117.38|39
1629998170000|2021-08-26 17:16:10|3125.97|3117.27|3126.67|3117.97|3126.93|3118.23|3125.9|3117.2|35
1629998180000|2021-08-26 17:16:20|3126.71|3118.01|3126.76|3118.06|3127.1|3118.4|3126.62|3117.92|27
1629998190000|2021-08-26 17:16:30|3126.89|3118.19|3128.37|3119.67|3128.39|3119.69|3126.89|3118.19|37
1629998200000|2021-08-26 17:16:40|3128.26|3119.56|3126.77|3118.07|3128.37|3119.67|3126.77|3118.07|35
1629998210000|2021-08-26 17:16:50|3126.6|3117.9|3126.99|3118.29|3126.99|3118.29|3126.27|3117.57|38
1629998220000|2021-08-26 17:17:00|3126.82|3118.12|3127.23|3118.53|3127.46|3118.76|3126.82|3118.12|35
1629998230000|2021-08-26 17:17:10|3127.22|3118.52|3126.8|3118.1|3127.51|3118.81|3126.45|3117.75|28
1629998240000|2021-08-26 17:17:20|3126.83|3118.13|3127.44|3118.74|3128.09|3119.39|3126.73|3118.03|38
1629998250000|2021-08-26 17:17:30|3127.49|3118.79|3127.59|3118.89|3127.84|3119.14|3127.23|3118.53|21
1629998260000|2021-08-26 17:17:40|3127.45|3118.75|3127.22|3118.52|3127.45|3118.75|3126.85|3118.15|28
1629998270000|2021-08-26 17:17:50|3127.23|3118.53|3129.24|3120.54|3129.32|3120.62|3127.23|3118.53|26
1629998280000|2021-08-26 17:18:00|3129.33|3120.63|3129.86|3121.16|3130.14|3121.44|3129.21|3120.51|20
1629998290000|2021-08-26 17:18:10|3129.88|3121.18|3129.19|3120.49|3130.01|3121.31|3129.19|3120.49|28
1629998300000|2021-08-26 17:18:20|3129.15|3120.45|3128.16|3119.46|3129.71|3121.01|3127.9|3119.2|39
1629998310000|2021-08-26 17:18:30|3128.3|3119.6|3128.66|3119.96|3128.98|3120.28|3128.3|3119.6|37
1629998320000|2021-08-26 17:18:40|3128.53|3119.83|3127.46|3118.76|3128.88|3120.18|3127.4|3118.7|40
1629998330000|2021-08-26 17:18:50|3127.45|3118.75|3127.3|3118.6|3127.49|3118.79|3127.23|3118.53|34
1629998340000|2021-08-26 17:19:00|3127.38|3118.68|3127.59|3118.89|3129.29|3120.59|3127.15|3118.45|39
1629998350000|2021-08-26 17:19:10|3127.56|3118.86|3127.26|3118.56|3127.64|3118.94|3127.08|3118.38|33
1629998360000|2021-08-26 17:19:20|3127.25|3118.55|3127.62|3118.92|3127.75|3119.05|3127.14|3118.44|34
1629998370000|2021-08-26 17:19:30|3127.75|3119.05|3127.48|3118.78|3127.75|3119.05|3127.32|3118.62|29
1629998380000|2021-08-26 17:19:40|3127.47|3118.77|3127.83|3119.13|3128.45|3119.75|3127.39|3118.69|35
1629998390000|2021-08-26 17:19:50|3127.93|3119.23|3128.38|3119.68|3128.38|3119.68|3127.18|3118.48|34
1629998400000|2021-08-26 17:20:00|3128.45|3119.75|3127.38|3118.68|3128.59|3119.89|3126.9|3118.2|34
1629998410000|2021-08-26 17:20:10|3127.32|3118.62|3123.99|3115.29|3127.36|3118.66|3123.99|3115.29|34
1629998420000|2021-08-26 17:20:20|3124.01|3115.31|3123.87|3115.17|3124.58|3115.88|3123.7|3115|28
1629998430000|2021-08-26 17:20:30|3123.93|3115.23|3122.12|3113.42|3124.02|3115.32|3121.84|3113.14|29
1629998440000|2021-08-26 17:20:40|3122.1|3113.4|3122.81|3114.11|3122.89|3114.19|3122.08|3113.38|23
1629998450000|2021-08-26 17:20:50|3122.8|3114.1|3123.88|3115.18|3124.34|3115.64|3122.54|3113.84|32
1629998460000|2021-08-26 17:21:00|3123.86|3115.16|3122.21|3113.51|3124.23|3115.53|3122.14|3113.44|34
1629998470000|2021-08-26 17:21:10|3122.04|3113.34|3121.56|3112.86|3122.04|3113.34|3121.55|3112.85|21
1629998480000|2021-08-26 17:21:20|3121.55|3112.85|3122.22|3113.52|3122.22|3113.52|3121.41|3112.71|20
1629998490000|2021-08-26 17:21:30|3122.08|3113.38|3121.94|3113.24|3122.32|3113.62|3121.73|3113.03|31
1629998500000|2021-08-26 17:21:40|3121.89|3113.19|3121.83|3113.13|3122.01|3113.31|3121.83|3113.13|24
1629998510000|2021-08-26 17:21:50|3121.82|3113.12|3123.39|3114.69|3123.39|3114.69|3121.82|3113.12|32
1629998520000|2021-08-26 17:22:00|3123.47|3114.77|3123.71|3115.01|3123.78|3115.08|3123.18|3114.48|32
1629998530000|2021-08-26 17:22:10|3123.74|3115.04|3125.39|3116.69|3125.39|3116.69|3122.91|3114.21|35
1629998540000|2021-08-26 17:22:20|3124.84|3116.14|3123.93|3115.23|3124.84|3116.14|3123.81|3115.11|32
1629998550000|2021-08-26 17:22:30|3123.97|3115.27|3123.95|3115.25|3124.17|3115.47|3123.94|3115.24|26
1629998560000|2021-08-26 17:22:40|3123.92|3115.22|3124.28|3115.58|3124.63|3115.93|3123.92|3115.22|25
1629998570000|2021-08-26 17:22:50|3124.11|3115.41|3124.71|3116.01|3124.78|3116.08|3124.1|3115.4|27
1629998580000|2021-08-26 17:23:00|3124.63|3115.93|3124.74|3116.04|3124.91|3116.21|3124.5|3115.8|35
1629998590000|2021-08-26 17:23:10|3124.59|3115.89|3124.67|3115.97|3124.9|3116.2|3124.43|3115.73|35
1629998600000|2021-08-26 17:23:20|3124.64|3115.94|3123.79|3115.09|3124.64|3115.94|3123.75|3115.05|31
1629998610000|2021-08-26 17:23:30|3124.23|3115.53|3123.82|3115.12|3124.23|3115.53|3123.71|3115.01|28
1629998620000|2021-08-26 17:23:40|3123.78|3115.08|3122.36|3113.66|3123.97|3115.27|3122.36|3113.66|26
1629998630000|2021-08-26 17:23:50|3122.37|3113.67|3122.45|3113.75|3122.74|3114.04|3122.36|3113.66|24
1629998640000|2021-08-26 17:24:00|3122.36|3113.66|3122.47|3113.77|3122.47|3113.77|3122.23|3113.53|27
1629998650000|2021-08-26 17:24:10|3122.48|3113.78|3122.41|3113.71|3122.48|3113.78|3122.31|3113.61|32
1629998660000|2021-08-26 17:24:20|3122.44|3113.74|3122.48|3113.78|3122.48|3113.78|3122.39|3113.69|7
1629998670000|2021-08-26 17:24:30|3122.46|3113.76|3123.26|3114.56|3123.26|3114.56|3122.44|3113.74|26
1629998680000|2021-08-26 17:24:40|3123.45|3114.75|3124.11|3115.41|3124.13|3115.43|3123.32|3114.62|34
1629998690000|2021-08-26 17:24:50|3124.15|3115.45|3123.25|3114.55|3124.18|3115.48|3123.25|3114.55|32
1629998700000|2021-08-26 17:25:00|3123.27|3114.57|3123.41|3114.71|3123.41|3114.71|3122.94|3114.24|28
1629998710000|2021-08-26 17:25:10|3123.34|3114.64|3123.44|3114.74|3123.68|3114.98|3122.92|3114.22|26
1629998720000|2021-08-26 17:25:20|3123.28|3114.58|3123.14|3114.44|3123.28|3114.58|3122.93|3114.23|26
1629998730000|2021-08-26 17:25:30|3123.01|3114.31|3122.53|3113.83|3123.14|3114.44|3122.44|3113.74|31
1629998740000|2021-08-26 17:25:40|3122.54|3113.84|3122.67|3113.97|3122.75|3114.05|3122.48|3113.78|29
1629998750000|2021-08-26 17:25:50|3122.71|3114.01|3121.64|3112.94|3122.72|3114.02|3121.07|3112.37|31
1629998760000|2021-08-26 17:26:00|3121.75|3113.05|3120.89|3112.19|3121.75|3113.05|3120.89|3112.19|32
1629998770000|2021-08-26 17:26:10|3120.76|3112.06|3120.9|3112.2|3121.18|3112.48|3120.52|3111.82|33
1629998780000|2021-08-26 17:26:20|3120.61|3111.91|3120.81|3112.11|3121|3112.3|3120.23|3111.53|26
1629998790000|2021-08-26 17:26:30|3120.55|3111.85|3119.93|3111.23|3120.89|3112.19|3119.57|3110.87|33
1629998800000|2021-08-26 17:26:40|3119.91|3111.21|3120.64|3111.94|3120.9|3112.2|3119.91|3111.21|38
1629998810000|2021-08-26 17:26:50|3120.68|3111.98|3121.56|3112.86|3121.59|3112.89|3120.31|3111.61|36
1629998820000|2021-08-26 17:27:00|3121.44|3112.74|3120.22|3111.52|3121.6|3112.9|3119.96|3111.26|29
1629998830000|2021-08-26 17:27:10|3120.27|3111.57|3121.22|3112.52|3121.25|3112.55|3120.26|3111.56|31
1629998840000|2021-08-26 17:27:20|3120.87|3112.17|3120.56|3111.86|3120.95|3112.25|3120.43|3111.73|27
1629998850000|2021-08-26 17:27:30|3120.59|3111.89|3119.9|3111.2|3120.72|3112.02|3119.9|3111.2|23
1629998860000|2021-08-26 17:27:40|3119.79|3111.09|3119.41|3110.71|3119.88|3111.18|3119.38|3110.68|25
1629998870000|2021-08-26 17:27:50|3119.44|3110.74|3119.34|3110.64|3119.46|3110.76|3119.3|3110.6|19
1629998880000|2021-08-26 17:28:00|3119.26|3110.56|3117.99|3109.29|3119.35|3110.65|3117.91|3109.21|27
1629998890000|2021-08-26 17:28:10|3117.95|3109.25|3118.33|3109.63|3118.5|3109.8|3117.95|3109.25|39
1629998900000|2021-08-26 17:28:20|3118.29|3109.59|3118.59|3109.89|3120.09|3111.39|3118.19|3109.49|39
1629998910000|2021-08-26 17:28:30|3118.4|3109.7|3118.15|3109.45|3118.4|3109.7|3117.98|3109.28|35
1629998920000|2021-08-26 17:28:40|3118.17|3109.47|3118.57|3109.87|3118.58|3109.88|3118.11|3109.41|39
1629998930000|2021-08-26 17:28:50|3118.4|3109.7|3116.79|3108.09|3118.79|3110.09|3116.74|3108.04|35
1629998940000|2021-08-26 17:29:00|3116.76|3108.06|3115.68|3106.98|3116.76|3108.06|3115.66|3106.96|36
1629998950000|2021-08-26 17:29:10|3115.73|3107.03|3116.77|3108.07|3116.77|3108.07|3115.46|3106.76|31
1629998960000|2021-08-26 17:29:20|3117.02|3108.32|3117|3108.3|3117.95|3109.25|3116.71|3108.01|39
1629998970000|2021-08-26 17:29:30|3116.96|3108.26|3117.52|3108.82|3117.52|3108.82|3116.74|3108.04|35
1629998980000|2021-08-26 17:29:40|3117.34|3108.64|3117.3|3108.6|3118.46|3109.76|3117.12|3108.42|37
1629998990000|2021-08-26 17:29:50|3117.33|3108.63|3117.75|3109.05|3117.75|3109.05|3117.12|3108.42|37
1629999000000|2021-08-26 17:30:00|3117.81|3109.11|3118|3109.3|3118|3109.3|3117.77|3109.07|38
1629999010000|2021-08-26 17:30:10|3118.05|3109.35|3118.86|3110.16|3119.1|3110.4|3117.92|3109.22|36
1629999020000|2021-08-26 17:30:20|3118.79|3110.09|3119.15|3110.45|3119.17|3110.47|3118.61|3109.91|24
1629999030000|2021-08-26 17:30:30|3119.33|3110.63|3119.49|3110.79|3119.55|3110.85|3119.33|3110.63|22
1629999040000|2021-08-26 17:30:40|3119.5|3110.8|3119.45|3110.75|3119.95|3111.25|3119.45|3110.75|18
1629999050000|2021-08-26 17:30:50|3119.53|3110.83|3120.44|3111.74|3120.46|3111.76|3119.4|3110.7|27
1629999060000|2021-08-26 17:31:00|3120.4|3111.7|3119.03|3110.33|3120.4|3111.7|3118.95|3110.25|25
1629999070000|2021-08-26 17:31:10|3119.07|3110.37|3117.92|3109.22|3119.14|3110.44|3117.79|3109.09|34
1629999080000|2021-08-26 17:31:20|3117.89|3109.19|3117.76|3109.06|3117.98|3109.28|3117.57|3108.87|34
1629999090000|2021-08-26 17:31:30|3117.55|3108.85|3116.93|3108.23|3117.55|3108.85|3116.89|3108.19|28
1629999100000|2021-08-26 17:31:40|3117.01|3108.31|3115.85|3107.15|3117.01|3108.31|3115.85|3107.15|30
1629999110000|2021-08-26 17:31:50|3115.89|3107.19|3117.14|3108.44|3117.94|3109.24|3115.82|3107.12|37
1629999120000|2021-08-26 17:32:00|3116.87|3108.17|3118.07|3109.37|3118.07|3109.37|3116.55|3107.85|34
1629999130000|2021-08-26 17:32:10|3118.01|3109.31|3119.04|3110.34|3119.04|3110.34|3117.78|3109.08|35
1629999140000|2021-08-26 17:32:20|3118.96|3110.26|3118.36|3109.66|3118.98|3110.28|3118.18|3109.48|32
1629999150000|2021-08-26 17:32:30|3118.38|3109.68|3119.5|3110.8|3119.55|3110.85|3118.3|3109.6|37
1629999160000|2021-08-26 17:32:40|3119.47|3110.77|3118.53|3109.83|3119.47|3110.77|3118.41|3109.71|29
1629999170000|2021-08-26 17:32:50|3118.62|3109.92|3118.61|3109.91|3119.03|3110.33|3118.6|3109.9|36
1629999180000|2021-08-26 17:33:00|3118.75|3110.05|3118.57|3109.87|3118.75|3110.05|3118.49|3109.79|38
1629999190000|2021-08-26 17:33:10|3118.58|3109.88|3118.79|3110.09|3118.79|3110.09|3118.54|3109.84|25
1629999200000|2021-08-26 17:33:20|3118.76|3110.06|3119.76|3111.06|3119.76|3111.06|3118.55|3109.85|34
1629999210000|2021-08-26 17:33:30|3119.74|3111.04|3120.92|3112.22|3121.01|3112.31|3119.43|3110.73|33
1629999220000|2021-08-26 17:33:40|3120.95|3112.25|3120.96|3112.26|3120.96|3112.26|3120.83|3112.13|21
1629999230000|2021-08-26 17:33:50|3121|3112.3|3118.98|3110.28|3121.05|3112.35|3118.98|3110.28|34
1629999240000|2021-08-26 17:34:00|3118.54|3109.84|3118.12|3109.42|3118.54|3109.84|3118.03|3109.33|26
1629999250000|2021-08-26 17:34:10|3118.27|3109.57|3119|3110.3|3119.48|3110.78|3117.94|3109.24|32
1629999260000|2021-08-26 17:34:20|3118.93|3110.23|3120.08|3111.38|3120.74|3112.04|3118.93|3110.23|39
1629999270000|2021-08-26 17:34:30|3120.07|3111.37|3118.2|3109.5|3120.07|3111.37|3118.09|3109.39|37
1629999280000|2021-08-26 17:34:40|3118.57|3109.87|3118.18|3109.48|3118.61|3109.91|3118.07|3109.37|40
1629999290000|2021-08-26 17:34:50|3118.17|3109.47|3117.76|3109.06|3118.17|3109.47|3117.1|3108.4|36
1629999300000|2021-08-26 17:35:00|3117.68|3108.98|3117.55|3108.85|3118.99|3110.29|3117.3|3108.6|35
1629999310000|2021-08-26 17:35:10|3117.51|3108.81|3116.83|3108.13|3117.51|3108.81|3116.42|3107.72|38
1629999320000|2021-08-26 17:35:20|3116.82|3108.12|3116.8|3108.1|3117.6|3108.9|3116.54|3107.84|36
1629999330000|2021-08-26 17:35:30|3116.52|3107.82|3116.75|3108.05|3117|3108.3|3116.52|3107.82|30
1629999340000|2021-08-26 17:35:40|3116.67|3107.97|3117.43|3108.73|3117.44|3108.74|3116.55|3107.85|28
1629999350000|2021-08-26 17:35:50|3117.39|3108.69|3116.65|3107.95|3117.41|3108.71|3116.58|3107.88|36
1629999360000|2021-08-26 17:36:00|3116.67|3107.97|3116.93|3108.23|3117.08|3108.38|3116.52|3107.82|30
1629999370000|2021-08-26 17:36:10|3116.95|3108.25|3116.94|3108.24|3117.02|3108.32|3116.93|3108.23|13
1629999380000|2021-08-26 17:36:20|3116.78|3108.08|3115.8|3107.1|3116.78|3108.08|3115.51|3106.81|18
1629999390000|2021-08-26 17:36:30|3115.86|3107.16|3116.57|3107.87|3116.57|3107.87|3115.11|3106.41|38
1629999400000|2021-08-26 17:36:40|3116.6|3107.9|3116.33|3107.63|3116.67|3107.97|3116.11|3107.41|29
1629999410000|2021-08-26 17:36:50|3116.34|3107.64|3116.44|3107.74|3116.44|3107.74|3116.2|3107.5|19
1629999420000|2021-08-26 17:37:00|3116.45|3107.75|3116.65|3107.95|3116.72|3108.02|3116.31|3107.61|24
1629999430000|2021-08-26 17:37:10|3116.86|3108.16|3116.72|3108.02|3117.28|3108.58|3116.65|3107.95|31
1629999440000|2021-08-26 17:37:20|3116.73|3108.03|3117.35|3108.65|3117.35|3108.65|3116.73|3108.03|27
1629999450000|2021-08-26 17:37:30|3117.36|3108.66|3117.64|3108.94|3117.93|3109.23|3116.87|3108.17|34
1629999460000|2021-08-26 17:37:40|3117.63|3108.93|3117.69|3108.99|3119.02|3110.32|3117.52|3108.82|38
1629999470000|2021-08-26 17:37:50|3117.66|3108.96|3117.44|3108.74|3117.83|3109.13|3117.17|3108.47|33
1629999480000|2021-08-26 17:38:00|3117.41|3108.71|3115.86|3107.16|3117.67|3108.97|3115.84|3107.14|39
1629999490000|2021-08-26 17:38:10|3115.77|3107.07|3116.11|3107.41|3116.23|3107.53|3115.15|3106.45|33
1629999500000|2021-08-26 17:38:20|3116.16|3107.46|3115.72|3107.02|3116.19|3107.49|3115.25|3106.55|35
1629999510000|2021-08-26 17:38:30|3115.76|3107.06|3115.29|3106.59|3116.2|3107.5|3115.06|3106.36|35
1629999520000|2021-08-26 17:38:40|3115.16|3106.46|3115.01|3106.31|3116.01|3107.31|3115.01|3106.31|21
1629999530000|2021-08-26 17:38:50|3115.4|3106.7|3114.36|3105.66|3115.4|3106.7|3114.31|3105.61|32
1629999540000|2021-08-26 17:39:00|3114.38|3105.68|3114.47|3105.77|3114.48|3105.78|3114.35|3105.65|10
1630134000000|2021-08-28 07:00:00|3251.32|3242.62|3249.63|3240.93|3251.35|3242.65|3249.5|3240.8|38
1630134010000|2021-08-28 07:00:10|3249.5|3240.8|3248.63|3239.93|3249.5|3240.8|3248.62|3239.92|18
1630134020000|2021-08-28 07:00:20|3248.65|3239.95|3248.67|3239.97|3248.79|3240.09|3248.65|3239.95|13
1630134030000|2021-08-28 07:00:30|3248.63|3239.93|3248.76|3240.06|3248.77|3240.07|3248.61|3239.91|15
1630134040000|2021-08-28 07:00:40|3248.73|3240.03|3248.13|3239.43|3248.73|3240.03|3248.13|3239.43|22
1630134050000|2021-08-28 07:00:50|3248.12|3239.42|3247.51|3238.81|3248.12|3239.42|3247.33|3238.63|30
1630134060000|2021-08-28 07:01:00|3247.53|3238.83|3247.32|3238.62|3247.55|3238.85|3247.27|3238.57|26
1630134070000|2021-08-28 07:01:10|3247.33|3238.63|3247.92|3239.22|3247.99|3239.29|3247.33|3238.63|26
1630134080000|2021-08-28 07:01:20|3247.93|3239.23|3247.83|3239.13|3247.94|3239.24|3247.73|3239.03|19
1630134090000|2021-08-28 07:01:30|3247.89|3239.19|3247.92|3239.22|3248.04|3239.34|3247.76|3239.06|28
1630134100000|2021-08-28 07:01:40|3247.91|3239.21|3247.8|3239.1|3247.91|3239.21|3247.67|3238.97|25
1630134110000|2021-08-28 07:01:50|3247.74|3239.04|3247.78|3239.08|3247.78|3239.08|3247.66|3238.96|11
1630134120000|2021-08-28 07:02:00|3248.14|3239.44|3248.8|3240.1|3248.92|3240.22|3248.14|3239.44|23
1630134130000|2021-08-28 07:02:10|3248.87|3240.17|3249.14|3240.44|3249.14|3240.44|3248.7|3240|24
1630134140000|2021-08-28 07:02:20|3249.09|3240.39|3249.12|3240.42|3249.21|3240.51|3249.09|3240.39|17
1630134150000|2021-08-28 07:02:30|3249.13|3240.43|3249.13|3240.43|3249.13|3240.43|3248.88|3240.18|17
1630134160000|2021-08-28 07:02:40|3249.16|3240.46|3248.25|3239.55|3249.18|3240.48|3248.22|3239.52|28
1630134170000|2021-08-28 07:02:50|3248.23|3239.53|3247.89|3239.19|3248.34|3239.64|3247.87|3239.17|23
1630134180000|2021-08-28 07:03:00|3247.94|3239.24|3248.31|3239.61|3248.45|3239.75|3247.94|3239.24|24
1630134190000|2021-08-28 07:03:10|3248.34|3239.64|3247.18|3238.48|3248.34|3239.64|3247.17|3238.47|19
1630134200000|2021-08-28 07:03:20|3247.23|3238.53|3247.12|3238.42|3247.27|3238.57|3247.08|3238.38|12
1630134210000|2021-08-28 07:03:30|3247.1|3238.4|3246.15|3237.45|3247.16|3238.46|3245.98|3237.28|27
1630134220000|2021-08-28 07:03:40|3246.14|3237.44|3246.13|3237.43|3246.23|3237.53|3246.01|3237.31|29
1630134230000|2021-08-28 07:03:50|3246.15|3237.45|3246.11|3237.41|3246.29|3237.59|3246.09|3237.39|19
1630134240000|2021-08-28 07:04:00|3246.08|3237.38|3245.34|3236.64|3246.08|3237.38|3245.34|3236.64|21
1630134250000|2021-08-28 07:04:10|3245.38|3236.68|3245.42|3236.72|3245.45|3236.75|3245.18|3236.48|30
1630134260000|2021-08-28 07:04:20|3245.51|3236.81|3245.31|3236.61|3245.77|3237.07|3245.29|3236.59|29
1630134270000|2021-08-28 07:04:30|3245.32|3236.62|3245.34|3236.64|3245.39|3236.69|3245.3|3236.6|21
1630134280000|2021-08-28 07:04:40|3245.35|3236.65|3245.91|3237.21|3245.99|3237.29|3245.29|3236.59|23
1630134290000|2021-08-28 07:04:50|3246.13|3237.43|3246.24|3237.54|3246.51|3237.81|3246.13|3237.43|31
1630134300000|2021-08-28 07:05:00|3246.25|3237.55|3245.34|3236.64|3246.47|3237.77|3245.34|3236.64|24
1630134310000|2021-08-28 07:05:10|3245.3|3236.6|3245.69|3236.99|3245.69|3236.99|3245.23|3236.53|36
1630134320000|2021-08-28 07:05:20|3245.64|3236.94|3245.28|3236.58|3245.64|3236.94|3245.28|3236.58|21
1630134330000|2021-08-28 07:05:30|3245.31|3236.61|3245.41|3236.71|3245.46|3236.76|3245.28|3236.58|15
1630134340000|2021-08-28 07:05:40|3245.4|3236.7|3245.4|3236.7|3245.41|3236.71|3245.4|3236.7|3
1630134350000|2021-08-28 07:05:50|3245.39|3236.69|3245.23|3236.53|3245.39|3236.69|3245.11|3236.41|21
1630134360000|2021-08-28 07:06:00|3245.28|3236.58|3241.13|3232.43|3245.28|3236.58|3241.13|3232.43|25
1630134370000|2021-08-28 07:06:10|3240.7|3232|3240.91|3232.21|3242.27|3233.57|3240.69|3231.99|36
1630134380000|2021-08-28 07:06:20|3240.54|3231.84|3240.78|3232.08|3242.42|3233.72|3240.1|3231.4|37
1630134390000|2021-08-28 07:06:30|3240.76|3232.06|3240.19|3231.49|3240.76|3232.06|3240.18|3231.48|26
1630134400000|2021-08-28 07:06:40|3240.18|3231.48|3239.93|3231.23|3240.18|3231.48|3239.92|3231.22|23
1630134410000|2021-08-28 07:06:50|3239.94|3231.24|3239.9|3231.2|3239.98|3231.28|3239.84|3231.14|29
1630134420000|2021-08-28 07:07:00|3239.93|3231.23|3240.82|3232.12|3240.91|3232.21|3239.93|3231.23|29
1630134430000|2021-08-28 07:07:10|3240.86|3232.16|3241.26|3232.56|3241.32|3232.62|3240.86|3232.16|19
1630134440000|2021-08-28 07:07:20|3241.27|3232.57|3241.32|3232.62|3241.46|3232.76|3240.94|3232.24|21
1630134450000|2021-08-28 07:07:30|3241.31|3232.61|3241.25|3232.55|3241.36|3232.66|3241.24|3232.54|19
1630134460000|2021-08-28 07:07:40|3241.28|3232.58|3241.78|3233.08|3241.78|3233.08|3241.22|3232.52|12
1630134470000|2021-08-28 07:07:50|3241.88|3233.18|3242.1|3233.4|3242.26|3233.56|3241.84|3233.14|32
1630134480000|2021-08-28 07:08:00|3242.34|3233.64|3241.88|3233.18|3242.34|3233.64|3241.88|3233.18|29
1630134490000|2021-08-28 07:08:10|3241.8|3233.1|3241.81|3233.11|3241.85|3233.15|3241.74|3233.04|27
1630134500000|2021-08-28 07:08:20|3241.85|3233.15|3241.81|3233.11|3241.94|3233.24|3241.77|3233.07|30
1630134510000|2021-08-28 07:08:30|3241.8|3233.1|3241.3|3232.6|3241.83|3233.13|3240.78|3232.08|29
1630134520000|2021-08-28 07:08:40|3241.44|3232.74|3241.44|3232.74|3241.62|3232.92|3241.19|3232.49|34
1630134530000|2021-08-28 07:08:50|3241.37|3232.67|3241.44|3232.74|3241.52|3232.82|3241.28|3232.58|28
1630134540000|2021-08-28 07:09:00|3241.42|3232.72|3241.17|3232.47|3241.55|3232.85|3241.08|3232.38|30
1630134550000|2021-08-28 07:09:10|3241.19|3232.49|3240.95|3232.25|3241.32|3232.62|3240.95|3232.25|30
1630134560000|2021-08-28 07:09:20|3240.94|3232.24|3241.86|3233.16|3241.86|3233.16|3240.94|3232.24|29
1630134570000|2021-08-28 07:09:30|3241.84|3233.14|3241.77|3233.07|3241.86|3233.16|3241.75|3233.05|22
1630134580000|2021-08-28 07:09:40|3241.79|3233.09|3241.86|3233.16|3241.89|3233.19|3241.75|3233.05|16
1630134590000|2021-08-28 07:09:50|3241.87|3233.17|3242.12|3233.42|3242.14|3233.44|3241.87|3233.17|29
1630134600000|2021-08-28 07:10:00|3242.19|3233.49|3241.58|3232.88|3242.19|3233.49|3241.33|3232.63|27
1630134610000|2021-08-28 07:10:10|3241.57|3232.87|3242.6|3233.9|3242.93|3234.23|3241.45|3232.75|33
1630134620000|2021-08-28 07:10:20|3242.59|3233.89|3241.36|3232.66|3242.67|3233.97|3241.36|3232.66|33
1630134630000|2021-08-28 07:10:30|3241.38|3232.68|3241.5|3232.8|3241.56|3232.86|3241.18|3232.48|27
1630134640000|2021-08-28 07:10:40|3241.51|3232.81|3241.49|3232.79|3241.61|3232.91|3241.34|3232.64|23
1630134650000|2021-08-28 07:10:50|3241.42|3232.72|3241.55|3232.85|3241.56|3232.86|3241.4|3232.7|26
1630134660000|2021-08-28 07:11:00|3241.53|3232.83|3241.41|3232.71|3241.54|3232.84|3241.4|3232.7|20
1630134670000|2021-08-28 07:11:10|3241.4|3232.7|3241.22|3232.52|3241.49|3232.79|3241.22|3232.52|23
1630134680000|2021-08-28 07:11:20|3241.24|3232.54|3240.95|3232.25|3241.25|3232.55|3240.93|3232.23|20
1630134690000|2021-08-28 07:11:30|3240.88|3232.18|3242.01|3233.31|3242.2|3233.5|3240.72|3232.02|29
1630134700000|2021-08-28 07:11:40|3242|3233.3|3242.28|3233.58|3242.44|3233.74|3241.98|3233.28|31
1630134710000|2021-08-28 07:11:50|3242.26|3233.56|3241.93|3233.23|3242.28|3233.58|3241.86|3233.16|32
1630134720000|2021-08-28 07:12:00|3241.96|3233.26|3244.64|3235.94|3244.72|3236.02|3241.96|3233.26|37
1630134730000|2021-08-28 07:12:10|3244.59|3235.89|3243.32|3234.62|3244.62|3235.92|3243.32|3234.62|34
1630134740000|2021-08-28 07:12:20|3243.38|3234.68|3244.06|3235.36|3244.11|3235.41|3243.37|3234.67|30
1630134750000|2021-08-28 07:12:30|3243.96|3235.26|3243.76|3235.06|3244.06|3235.36|3243.63|3234.93|19
1630134760000|2021-08-28 07:12:40|3243.77|3235.07|3243.01|3234.31|3243.86|3235.16|3242.9|3234.2|34
1630134770000|2021-08-28 07:12:50|3242.97|3234.27|3242.98|3234.28|3243.04|3234.34|3242.86|3234.16|22
1630134780000|2021-08-28 07:13:00|3243.02|3234.32|3243.17|3234.47|3243.31|3234.61|3243.02|3234.32|32
1630134790000|2021-08-28 07:13:10|3243.24|3234.54|3243|3234.3|3243.43|3234.73|3242.99|3234.29|28
1630134800000|2021-08-28 07:13:20|3242.99|3234.29|3242.95|3234.25|3243.09|3234.39|3242.85|3234.15|28
1630134810000|2021-08-28 07:13:30|3242.87|3234.17|3243.47|3234.77|3243.47|3234.77|3242.87|3234.17|24
1630134820000|2021-08-28 07:13:40|3243.53|3234.83|3243.3|3234.6|3243.64|3234.94|3243.3|3234.6|29
1630134830000|2021-08-28 07:13:50|3243.31|3234.61|3243.08|3234.38|3243.31|3234.61|3242.89|3234.19|28
1630134840000|2021-08-28 07:14:00|3243.09|3234.39|3243.7|3235|3243.75|3235.05|3243.04|3234.34|25
1630134850000|2021-08-28 07:14:10|3243.72|3235.02|3244.96|3236.26|3245.05|3236.35|3243.72|3235.02|35
1630134860000|2021-08-28 07:14:20|3244.99|3236.29|3244.95|3236.25|3244.99|3236.29|3244.9|3236.2|14
1630134870000|2021-08-28 07:14:30|3244.99|3236.29|3244.98|3236.28|3244.99|3236.29|3244.78|3236.08|18
1630134880000|2021-08-28 07:14:40|3244.97|3236.27|3244.96|3236.26|3245.07|3236.37|3244.85|3236.15|34
1630134890000|2021-08-28 07:14:50|3244.91|3236.21|3245.04|3236.34|3245.04|3236.34|3244.91|3236.21|18
1630134900000|2021-08-28 07:15:00|3244.98|3236.28|3243.63|3234.93|3245.02|3236.32|3243.51|3234.81|33
1630134910000|2021-08-28 07:15:10|3243.65|3234.95|3243.14|3234.44|3243.65|3234.95|3243.12|3234.42|30
1630134920000|2021-08-28 07:15:20|3243.12|3234.42|3242.55|3233.85|3243.13|3234.43|3242.55|3233.85|15
1630134930000|2021-08-28 07:15:30|3242.48|3233.78|3243.31|3234.61|3243.31|3234.61|3242.43|3233.73|31
1630134940000|2021-08-28 07:15:40|3243.41|3234.71|3243.24|3234.54|3243.84|3235.14|3243.12|3234.42|32
1630134950000|2021-08-28 07:15:50|3243.25|3234.55|3245.07|3236.37|3245.07|3236.37|3243.17|3234.47|26
1630134960000|2021-08-28 07:16:00|3245.09|3236.39|3244.89|3236.19|3245.43|3236.73|3244.88|3236.18|28
1630134970000|2021-08-28 07:16:10|3244.91|3236.21|3244.96|3236.26|3245.09|3236.39|3244.74|3236.04|29
1630134980000|2021-08-28 07:16:20|3244.8|3236.1|3244.98|3236.28|3245.1|3236.4|3244.73|3236.03|27
1630134990000|2021-08-28 07:16:30|3244.96|3236.26|3244.87|3236.17|3244.96|3236.26|3244.83|3236.13|21
1630135000000|2021-08-28 07:16:40|3244.89|3236.19|3245.29|3236.59|3245.45|3236.75|3244.89|3236.19|28
1630135010000|2021-08-28 07:16:50|3245.3|3236.6|3245.44|3236.74|3245.44|3236.74|3244.98|3236.28|31
1630135020000|2021-08-28 07:17:00|3245.41|3236.71|3245.16|3236.46|3245.43|3236.73|3245.07|3236.37|33
1630135030000|2021-08-28 07:17:10|3245.11|3236.41|3245.04|3236.34|3245.29|3236.59|3245|3236.3|32
1630135040000|2021-08-28 07:17:20|3245.05|3236.35|3244.85|3236.15|3245.06|3236.36|3244.66|3235.96|26
1630135050000|2021-08-28 07:17:30|3244.81|3236.11|3244.82|3236.12|3244.82|3236.12|3244.63|3235.93|27
1630135060000|2021-08-28 07:17:40|3244.81|3236.11|3244.82|3236.12|3244.85|3236.15|3244.79|3236.09|9
1630135070000|2021-08-28 07:17:50|3244.81|3236.11|3244.87|3236.17|3244.87|3236.17|3244.79|3236.09|28
1630135080000|2021-08-28 07:18:00|3244.86|3236.16|3243.75|3235.05|3244.86|3236.16|3243.63|3234.93|32
1630135090000|2021-08-28 07:18:10|3243.76|3235.06|3243.48|3234.78|3243.79|3235.09|3243.41|3234.71|31
1630135100000|2021-08-28 07:18:20|3243.56|3234.86|3243.44|3234.74|3243.7|3235|3243.29|3234.59|30
1630135110000|2021-08-28 07:18:30|3243.45|3234.75|3243.6|3234.9|3243.89|3235.19|3243.45|3234.75|30
1630135120000|2021-08-28 07:18:40|3243.58|3234.88|3243.53|3234.83|3243.58|3234.88|3243.4|3234.7|25
1630135130000|2021-08-28 07:18:50|3243.47|3234.77|3243.66|3234.96|3243.66|3234.96|3243.47|3234.77|32
1630135140000|2021-08-28 07:19:00|3243.65|3234.95|3243.24|3234.54|3243.67|3234.97|3243.24|3234.54|26
1630135150000|2021-08-28 07:19:10|3243.25|3234.55|3243.56|3234.86|3243.69|3234.99|3243.24|3234.54|26
1630135160000|2021-08-28 07:19:20|3243.57|3234.87|3244.25|3235.55|3244.6|3235.9|3243.56|3234.86|30
1630135170000|2021-08-28 07:19:30|3244.26|3235.56|3245.03|3236.33|3245.03|3236.33|3244.22|3235.52|26
1630135180000|2021-08-28 07:19:40|3244.99|3236.29|3245.21|3236.51|3245.21|3236.51|3244.95|3236.25|17
1630135190000|2021-08-28 07:19:50|3245.19|3236.49|3245|3236.3|3245.23|3236.53|3245|3236.3|6
1630135200000|2021-08-28 07:20:00|3244.9|3236.2|3244.48|3235.78|3244.9|3236.2|3244.48|3235.78|18
1630135210000|2021-08-28 07:20:10|3244.49|3235.79|3244.52|3235.82|3244.52|3235.82|3244.48|3235.78|26
1630135220000|2021-08-28 07:20:20|3244.49|3235.79|3243.85|3235.15|3244.51|3235.81|3243.82|3235.12|32
1630135230000|2021-08-28 07:20:30|3243.84|3235.14|3243.43|3234.73|3243.89|3235.19|3243.15|3234.45|31
1630135240000|2021-08-28 07:20:40|3243.53|3234.83|3243.34|3234.64|3243.64|3234.94|3243.34|3234.64|32
1630135250000|2021-08-28 07:20:50|3243.37|3234.67|3242.48|3233.78|3243.37|3234.67|3242.41|3233.71|32
1630135260000|2021-08-28 07:21:00|3242.46|3233.76|3242.41|3233.71|3242.5|3233.8|3242.34|3233.64|34
1630135270000|2021-08-28 07:21:10|3242.42|3233.72|3242.7|3234|3242.8|3234.1|3242.36|3233.66|31
1630135280000|2021-08-28 07:21:20|3242.67|3233.97|3242.54|3233.84|3242.67|3233.97|3242.48|3233.78|29
1630135290000|2021-08-28 07:21:30|3242.5|3233.8|3242.46|3233.76|3242.55|3233.85|3242.34|3233.64|28
1630135300000|2021-08-28 07:21:40|3242.35|3233.65|3242.53|3233.83|3242.55|3233.85|3242.31|3233.61|24
1630135310000|2021-08-28 07:21:50|3242.52|3233.82|3242.44|3233.74|3242.54|3233.84|3242.44|3233.74|19
1630135320000|2021-08-28 07:22:00|3242.43|3233.73|3242.39|3233.69|3242.44|3233.74|3242.37|3233.67|27
1630135330000|2021-08-28 07:22:10|3242.4|3233.7|3242.45|3233.75|3243.51|3234.81|3242.4|3233.7|31
1630135340000|2021-08-28 07:22:20|3242.44|3233.74|3242.82|3234.12|3242.82|3234.12|3242.44|3233.74|26
1630135350000|2021-08-28 07:22:30|3242.81|3234.11|3243.42|3234.72|3243.47|3234.77|3242.57|3233.87|29
1630135360000|2021-08-28 07:22:40|3243.41|3234.71|3243.36|3234.66|3243.47|3234.77|3243.35|3234.65|17
1630135370000|2021-08-28 07:22:50|3243.23|3234.53|3243.1|3234.4|3243.23|3234.53|3243.02|3234.32|24
1630135380000|2021-08-28 07:23:00|3243.11|3234.41|3242.7|3234|3243.11|3234.41|3242.69|3233.99|25
1630135390000|2021-08-28 07:23:10|3242.68|3233.98|3242.68|3233.98|3242.7|3234|3242.66|3233.96|10
1630135400000|2021-08-28 07:23:20|3242.67|3233.97|3242.55|3233.85|3242.67|3233.97|3242.54|3233.84|6
1630135410000|2021-08-28 07:23:30|3242.54|3233.84|3242.53|3233.83|3242.55|3233.85|3242.52|3233.82|12
1630135420000|2021-08-28 07:23:40|3242.54|3233.84|3242.44|3233.74|3242.54|3233.84|3242.33|3233.63|24
1630135430000|2021-08-28 07:23:50|3242.42|3233.72|3242.52|3233.82|3242.54|3233.84|3242.42|3233.72|12
1630135440000|2021-08-28 07:24:00|3242.53|3233.83|3242.58|3233.88|3242.6|3233.9|3242.48|3233.78|14
1630135450000|2021-08-28 07:24:10|3242.56|3233.86|3242.94|3234.24|3243.02|3234.32|3242.53|3233.83|21
1630135460000|2021-08-28 07:24:20|3242.97|3234.27|3242.66|3233.96|3243|3234.3|3242.66|3233.96|16
1630135470000|2021-08-28 07:24:30|3242.69|3233.99|3243.06|3234.36|3243.07|3234.37|3242.64|3233.94|19
1630135480000|2021-08-28 07:24:40|3243.01|3234.31|3243.46|3234.76|3243.56|3234.86|3243.01|3234.31|20
1630135490000|2021-08-28 07:24:50|3243.35|3234.65|3243.34|3234.64|3243.38|3234.68|3243.14|3234.44|13
1630135500000|2021-08-28 07:25:00|3243.37|3234.67|3242.89|3234.19|3243.38|3234.68|3242.85|3234.15|18
1630135510000|2021-08-28 07:25:10|3242.79|3234.09|3242.74|3234.04|3242.8|3234.1|3242.64|3233.94|26
1630135520000|2021-08-28 07:25:20|3242.69|3233.99|3242.8|3234.1|3243|3234.3|3242.68|3233.98|21
1630135530000|2021-08-28 07:25:30|3242.86|3234.16|3242.66|3233.96|3242.86|3234.16|3242.63|3233.93|23
1630135540000|2021-08-28 07:25:40|3242.59|3233.89|3242.57|3233.87|3242.66|3233.96|3242.53|3233.83|11
1630135550000|2021-08-28 07:25:50|3242.56|3233.86|3242.64|3233.94|3242.66|3233.96|3242.55|3233.85|21
1630135560000|2021-08-28 07:26:00|3242.68|3233.98|3242.85|3234.15|3242.91|3234.21|3242.68|3233.98|9
1630135570000|2021-08-28 07:26:10|3242.67|3233.97|3242.58|3233.88|3242.74|3234.04|3242.49|3233.79|18
1630135580000|2021-08-28 07:26:20|3242.57|3233.87|3242.78|3234.08|3242.79|3234.09|3242.57|3233.87|17
1630135590000|2021-08-28 07:26:30|3242.73|3234.03|3242.78|3234.08|3242.79|3234.09|3242.73|3234.03|8
1630135600000|2021-08-28 07:26:40|3242.79|3234.09|3242.67|3233.97|3242.87|3234.17|3242.67|3233.97|7
1630135610000|2021-08-28 07:26:50|3242.68|3233.98|3242.77|3234.07|3242.78|3234.08|3242.67|3233.97|8
1630135640000|2021-08-28 07:27:20|3242.74|3234.04|3240.37|3231.67|3242.74|3234.04|3240.32|3231.62|26
1630135650000|2021-08-28 07:27:30|3240.38|3231.68|3241.76|3233.06|3242.05|3233.35|3240.38|3231.68|35
1630135660000|2021-08-28 07:27:40|3241.77|3233.07|3242.41|3233.71|3242.44|3233.74|3241.77|3233.07|27
1630135670000|2021-08-28 07:27:50|3242.42|3233.72|3242.78|3234.08|3242.78|3234.08|3242.15|3233.45|23
1630135680000|2021-08-28 07:28:00|3242.74|3234.04|3243.65|3234.95|3243.72|3235.02|3242.74|3234.04|20
1630135690000|2021-08-28 07:28:10|3243.78|3235.08|3244.25|3235.55|3244.35|3235.65|3243.69|3234.99|23
1630135700000|2021-08-28 07:28:20|3244.28|3235.58|3245.34|3236.64|3245.34|3236.64|3244.28|3235.58|28
1630135710000|2021-08-28 07:28:30|3246.07|3237.37|3246.54|3237.84|3246.55|3237.85|3246.07|3237.37|25
1630135720000|2021-08-28 07:28:40|3246.56|3237.86|3246.48|3237.78|3246.58|3237.88|3246.36|3237.66|14
1630135730000|2021-08-28 07:28:50|3246.49|3237.79|3246.31|3237.61|3246.49|3237.79|3245.65|3236.95|32
1630135740000|2021-08-28 07:29:00|3246.32|3237.62|3246.26|3237.56|3246.32|3237.62|3246.16|3237.46|12
1630135750000|2021-08-28 07:29:10|3246.24|3237.54|3245.27|3236.57|3246.24|3237.54|3245.27|3236.57|22
1630135760000|2021-08-28 07:29:20|3245.36|3236.66|3245.71|3237.01|3245.71|3237.01|3244.75|3236.05|34
1630135770000|2021-08-28 07:29:30|3245.74|3237.04|3245.87|3237.17|3246.13|3237.43|3245.74|3237.04|29
1630135780000|2021-08-28 07:29:40|3245.89|3237.19|3246.06|3237.36|3246.14|3237.44|3245.89|3237.19|19
1630135790000|2021-08-28 07:29:50|3246.05|3237.35|3245.2|3236.5|3246.05|3237.35|3245.15|3236.45|31
1630135800000|2021-08-28 07:30:00|3245.21|3236.51|3245.02|3236.32|3245.21|3236.51|3244.12|3235.42|34
1630135810000|2021-08-28 07:30:10|3245.13|3236.43|3243.87|3235.17|3245.66|3236.96|3242.76|3234.06|37
1630135820000|2021-08-28 07:30:20|3243.94|3235.24|3244.31|3235.61|3244.41|3235.71|3243.92|3235.22|25
1630135830000|2021-08-28 07:30:30|3244.3|3235.6|3244.5|3235.8|3244.53|3235.83|3244.15|3235.45|31
1630135840000|2021-08-28 07:30:40|3244.51|3235.81|3244.34|3235.64|3244.51|3235.81|3244.34|3235.64|7
1630135850000|2021-08-28 07:30:50|3244.33|3235.63|3244.43|3235.73|3244.43|3235.73|3244.22|3235.52|16
1630135860000|2021-08-28 07:31:00|3244.45|3235.75|3244.28|3235.58|3244.45|3235.75|3244.28|3235.58|7
1630135870000|2021-08-28 07:31:10|3244.26|3235.56|3244.31|3235.61|3244.33|3235.63|3243.54|3234.84|33
1630135880000|2021-08-28 07:31:20|3244.34|3235.64|3244.49|3235.79|3244.55|3235.85|3244.34|3235.64|17
1630135890000|2021-08-28 07:31:30|3244.51|3235.81|3244.49|3235.79|3244.51|3235.81|3244.49|3235.79|2
1630135900000|2021-08-28 07:31:40|3244.56|3235.86|3244.57|3235.87|3244.59|3235.89|3244.49|3235.79|10
1630135910000|2021-08-28 07:31:50|3244.5|3235.8|3244.63|3235.93|3244.63|3235.93|3244.49|3235.79|8
1630135920000|2021-08-28 07:32:00|3244.57|3235.87|3243.99|3235.29|3244.57|3235.87|3243.81|3235.11|27
1630135930000|2021-08-28 07:32:10|3243.97|3235.27|3244.19|3235.49|3244.21|3235.51|3243.95|3235.25|25
1630135940000|2021-08-28 07:32:20|3244.18|3235.48|3242.39|3233.69|3244.19|3235.49|3242.39|3233.69|29
1630135950000|2021-08-28 07:32:30|3242.37|3233.67|3243.03|3234.33|3243.13|3234.43|3242.31|3233.61|30
1630135960000|2021-08-28 07:32:40|3243.06|3234.36|3242.93|3234.23|3243.06|3234.36|3242.73|3234.03|26
1630135970000|2021-08-28 07:32:50|3242.94|3234.24|3242.81|3234.11|3243.12|3234.42|3242.79|3234.09|28
1630135980000|2021-08-28 07:33:00|3242.83|3234.13|3242.81|3234.11|3242.98|3234.28|3242.8|3234.1|29
1630135990000|2021-08-28 07:33:10|3242.82|3234.12|3243.18|3234.48|3243.38|3234.68|3242.58|3233.88|28
1630136000000|2021-08-28 07:33:20|3243.19|3234.49|3244.38|3235.68|3244.44|3235.74|3243.19|3234.49|19
1630136010000|2021-08-28 07:33:30|3244.44|3235.74|3244.5|3235.8|3244.5|3235.8|3244.15|3235.45|18
1630136020000|2021-08-28 07:33:40|3244.51|3235.81|3244.7|3236|3244.88|3236.18|3244.51|3235.81|17
1630136030000|2021-08-28 07:33:50|3244.79|3236.09|3245.44|3236.74|3245.44|3236.74|3244.68|3235.98|24
1630136040000|2021-08-28 07:34:00|3245.46|3236.76|3245.11|3236.41|3245.46|3236.76|3245.06|3236.36|19
1630136050000|2021-08-28 07:34:10|3245.1|3236.4|3245.27|3236.57|3245.35|3236.65|3245.1|3236.4|18
1630136060000|2021-08-28 07:34:20|3245.31|3236.61|3245.34|3236.64|3245.39|3236.69|3245.31|3236.61|18
1630136070000|2021-08-28 07:34:30|3245.35|3236.65|3245.38|3236.68|3245.41|3236.71|3245.22|3236.52|22
1630136080000|2021-08-28 07:34:40|3245.41|3236.71|3245.51|3236.81|3245.51|3236.81|3245.32|3236.62|19
1630136090000|2021-08-28 07:34:50|3245.48|3236.78|3245.6|3236.9|3245.6|3236.9|3245.46|3236.76|9
1630136100000|2021-08-28 07:35:00|3245.67|3236.97|3245.63|3236.93|3245.69|3236.99|3245.57|3236.87|18
1630136110000|2021-08-28 07:35:10|3245.62|3236.92|3244.52|3235.82|3245.62|3236.92|3244.38|3235.68|26
1630136120000|2021-08-28 07:35:20|3244.5|3235.8|3244.3|3235.6|3244.63|3235.93|3244.17|3235.47|19
1630136130000|2021-08-28 07:35:30|3244.34|3235.64|3243.99|3235.29|3244.34|3235.64|3243.94|3235.24|31
1630136140000|2021-08-28 07:35:40|3244.03|3235.33|3244.42|3235.72|3244.42|3235.72|3243.86|3235.16|31
1630136150000|2021-08-28 07:35:50|3244.43|3235.73|3244.18|3235.48|3244.43|3235.73|3243.83|3235.13|32
1630136160000|2021-08-28 07:36:00|3244.21|3235.51|3242.79|3234.09|3244.36|3235.66|3242.79|3234.09|31
1630136170000|2021-08-28 07:36:10|3242.78|3234.08|3242.25|3233.55|3242.86|3234.16|3242.25|3233.55|15
1630136180000|2021-08-28 07:36:20|3242.28|3233.58|3241.51|3232.81|3242.28|3233.58|3241.45|3232.75|26
1630136190000|2021-08-28 07:36:30|3241.63|3232.93|3241.49|3232.79|3241.63|3232.93|3241.49|3232.79|12
1630136200000|2021-08-28 07:36:40|3241.5|3232.8|3241.5|3232.8|3241.55|3232.85|3241.49|3232.79|8
1630136210000|2021-08-28 07:36:50|3241.48|3232.78|3241.1|3232.4|3241.48|3232.78|3241.08|3232.38|28
1630136220000|2021-08-28 07:37:00|3241.14|3232.44|3240.54|3231.84|3241.16|3232.46|3240.49|3231.79|22
1630136230000|2021-08-28 07:37:10|3240.53|3231.83|3240.51|3231.81|3240.56|3231.86|3240.5|3231.8|20
1630136240000|2021-08-28 07:37:20|3240.61|3231.91|3240.03|3231.33|3240.66|3231.96|3239.3|3230.6|31
1630136250000|2021-08-28 07:37:30|3240.1|3231.4|3240.14|3231.44|3240.16|3231.46|3240.09|3231.39|14
1630136260000|2021-08-28 07:37:40|3240.15|3231.45|3241.29|3232.59|3241.3|3232.6|3240.14|3231.44|21
1630136270000|2021-08-28 07:37:50|3241.28|3232.58|3239.45|3230.75|3241.43|3232.73|3239.45|3230.75|27
1630136280000|2021-08-28 07:38:00|3239.48|3230.78|3238.9|3230.2|3239.5|3230.8|3238.81|3230.11|29
1630136290000|2021-08-28 07:38:10|3238.89|3230.19|3238.84|3230.14|3238.9|3230.2|3238.81|3230.11|21
1630136300000|2021-08-28 07:38:20|3238.86|3230.16|3239.07|3230.37|3239.07|3230.37|3238.82|3230.12|30
1630136310000|2021-08-28 07:38:30|3239.06|3230.36|3238.89|3230.19|3239.16|3230.46|3238.89|3230.19|20
1630136320000|2021-08-28 07:38:40|3238.84|3230.14|3239.25|3230.55|3239.25|3230.55|3238.82|3230.12|30
1630136330000|2021-08-28 07:38:50|3239.26|3230.56|3238.9|3230.2|3239.27|3230.57|3238.7|3230|34
1630136340000|2021-08-28 07:39:00|3238.95|3230.25|3238.87|3230.17|3239.06|3230.36|3238.81|3230.11|30
1630136350000|2021-08-28 07:39:10|3238.96|3230.26|3238.94|3230.24|3239.05|3230.35|3238.88|3230.18|27
1630136360000|2021-08-28 07:39:20|3238.99|3230.29|3238.24|3229.54|3238.99|3230.29|3237.61|3228.91|31
1630136370000|2021-08-28 07:39:30|3238.23|3229.53|3237.84|3229.14|3238.37|3229.67|3237.84|3229.14|32
1630136380000|2021-08-28 07:39:40|3237.85|3229.15|3238.25|3229.55|3238.25|3229.55|3237.85|3229.15|36
1630136390000|2021-08-28 07:39:50|3238.33|3229.63|3238.24|3229.54|3238.36|3229.66|3238.05|3229.35|24
1630136400000|2021-08-28 07:40:00|3238.25|3229.55|3237.8|3229.1|3238.26|3229.56|3237.75|3229.05|29
1630136410000|2021-08-28 07:40:10|3237.85|3229.15|3237.85|3229.15|3237.87|3229.17|3237.79|3229.09|16
1630136420000|2021-08-28 07:40:20|3237.86|3229.16|3237.71|3229.01|3237.96|3229.26|3237.71|3229.01|22
1630136430000|2021-08-28 07:40:30|3237.55|3228.85|3237.46|3228.76|3237.55|3228.85|3237.27|3228.57|29
1630136440000|2021-08-28 07:40:40|3237.47|3228.77|3237.25|3228.55|3237.53|3228.83|3237.25|3228.55|26
1630136450000|2021-08-28 07:40:50|3237.22|3228.52|3237.47|3228.77|3237.47|3228.77|3237.22|3228.52|20
1630136460000|2021-08-28 07:41:00|3237.5|3228.8|3237|3228.3|3237.53|3228.83|3236.81|3228.11|32
1630136470000|2021-08-28 07:41:10|3237.01|3228.31|3237.01|3228.31|3237.26|3228.56|3237.01|3228.31|32
1630136480000|2021-08-28 07:41:20|3237.02|3228.32|3238.48|3229.78|3238.59|3229.89|3237.02|3228.32|28
1630136490000|2021-08-28 07:41:30|3238.55|3229.85|3239.78|3231.08|3239.86|3231.16|3238.52|3229.82|30
1630136500000|2021-08-28 07:41:40|3239.81|3231.11|3240.04|3231.34|3240.39|3231.69|3239.64|3230.94|29
1630136510000|2021-08-28 07:41:50|3240.22|3231.52|3240.52|3231.82|3240.52|3231.82|3240.16|3231.46|22
1630136520000|2021-08-28 07:42:00|3240.54|3231.84|3240.19|3231.49|3240.58|3231.88|3240.13|3231.43|25
1630136530000|2021-08-28 07:42:10|3240.2|3231.5|3240.99|3232.29|3241.02|3232.32|3240.2|3231.5|19
1630136540000|2021-08-28 07:42:20|3240.85|3232.15|3240.94|3232.24|3241.05|3232.35|3240.85|3232.15|18
1630136550000|2021-08-28 07:42:30|3241.61|3232.91|3242.25|3233.55|3242.48|3233.78|3241.61|3232.91|28
1630136560000|2021-08-28 07:42:40|3242.02|3233.32|3241.88|3233.18|3242.02|3233.32|3241.2|3232.5|37
1630136570000|2021-08-28 07:42:50|3241.87|3233.17|3241.31|3232.61|3241.89|3233.19|3241.26|3232.56|30
1630136580000|2021-08-28 07:43:00|3241.3|3232.6|3240.34|3231.64|3241.34|3232.64|3240.17|3231.47|33
1630136590000|2021-08-28 07:43:10|3240.36|3231.66|3240.37|3231.67|3240.64|3231.94|3240.33|3231.63|33
1630136600000|2021-08-28 07:43:20|3240.38|3231.68|3240.08|3231.38|3240.45|3231.75|3239.92|3231.22|27
1630136610000|2021-08-28 07:43:30|3240.07|3231.37|3239.48|3230.78|3240.07|3231.37|3239.39|3230.69|22
1630136620000|2021-08-28 07:43:40|3239.42|3230.72|3239.36|3230.66|3239.52|3230.82|3239.35|3230.65|26
1630136630000|2021-08-28 07:43:50|3239.41|3230.71|3238.07|3229.37|3239.43|3230.73|3238.07|3229.37|21
1630136640000|2021-08-28 07:44:00|3238.03|3229.33|3238.83|3230.13|3238.83|3230.13|3237.44|3228.74|29
1630136650000|2021-08-28 07:44:10|3238.87|3230.17|3238.74|3230.04|3238.94|3230.24|3238.7|3230|24
1630136660000|2021-08-28 07:44:20|3238.7|3230|3239.25|3230.55|3239.25|3230.55|3238.69|3229.99|16
1630136670000|2021-08-28 07:44:30|3239.29|3230.59|3237.99|3229.29|3239.42|3230.72|3237.97|3229.27|22
1630136680000|2021-08-28 07:44:40|3238.01|3229.31|3238.2|3229.5|3238.55|3229.85|3238.01|3229.31|32
1630136690000|2021-08-28 07:44:50|3238.17|3229.47|3237.71|3229.01|3238.17|3229.47|3237.66|3228.96|34
1630136700000|2021-08-28 07:45:00|3237.72|3229.02|3237|3228.3|3237.72|3229.02|3236.96|3228.26|32
1630136710000|2021-08-28 07:45:10|3236.96|3228.26|3237.42|3228.72|3237.43|3228.73|3236.7|3228|25
1630136720000|2021-08-28 07:45:20|3237.41|3228.71|3237.74|3229.04|3237.81|3229.11|3237.16|3228.46|26
1630136730000|2021-08-28 07:45:30|3237.72|3229.02|3237.92|3229.22|3238.16|3229.46|3237.72|3229.02|16
1630136740000|2021-08-28 07:45:40|3237.8|3229.1|3238.17|3229.47|3238.17|3229.47|3237.8|3229.1|27
1630136750000|2021-08-28 07:45:50|3238.13|3229.43|3241.12|3232.42|3241.12|3232.42|3238.1|3229.4|32
1630136760000|2021-08-28 07:46:00|3241.14|3232.44|3240.1|3231.4|3241.48|3232.78|3240.1|3231.4|37
1630136770000|2021-08-28 07:46:10|3239.99|3231.29|3240.86|3232.16|3240.99|3232.29|3239.94|3231.24|32
1630136780000|2021-08-28 07:46:20|3240.99|3232.29|3240.15|3231.45|3241.07|3232.37|3240.1|3231.4|22
1630136790000|2021-08-28 07:46:30|3240.16|3231.46|3240.67|3231.97|3240.72|3232.02|3240.09|3231.39|24
1630136800000|2021-08-28 07:46:40|3240.62|3231.92|3240.27|3231.57|3240.62|3231.92|3240.27|3231.57|27
1630136810000|2021-08-28 07:46:50|3240.21|3231.51|3240.68|3231.98|3240.68|3231.98|3239.8|3231.1|27
1630136820000|2021-08-28 07:47:00|3240.77|3232.07|3240.34|3231.64|3240.79|3232.09|3240.32|3231.62|20
1630136830000|2021-08-28 07:47:10|3240.47|3231.77|3240.07|3231.37|3240.49|3231.79|3240.05|3231.35|19
1630136840000|2021-08-28 07:47:20|3240.13|3231.43|3241.53|3232.83|3241.8|3233.1|3240.04|3231.34|28
1630136850000|2021-08-28 07:47:30|3241.41|3232.71|3241.46|3232.76|3241.75|3233.05|3241.18|3232.48|32
1630136860000|2021-08-28 07:47:40|3241.47|3232.77|3242.82|3234.12|3242.86|3234.16|3241.47|3232.77|20
1630136870000|2021-08-28 07:47:50|3242.72|3234.02|3242.77|3234.07|3242.88|3234.18|3242.72|3234.02|14
1630136880000|2021-08-28 07:48:00|3242.75|3234.05|3242.65|3233.95|3242.8|3234.1|3242.32|3233.62|29
1630136890000|2021-08-28 07:48:10|3242.7|3234|3242.84|3234.14|3243.11|3234.41|3241.85|3233.15|32
1630136900000|2021-08-28 07:48:20|3242.85|3234.15|3242.36|3233.66|3243.16|3234.46|3242.36|3233.66|30
1630136910000|2021-08-28 07:48:30|3242.35|3233.65|3242.05|3233.35|3242.69|3233.99|3241.85|3233.15|35
1630136920000|2021-08-28 07:48:40|3242.07|3233.37|3241.93|3233.23|3242.11|3233.41|3240.85|3232.15|35
1630136930000|2021-08-28 07:48:50|3242|3233.3|3241.25|3232.55|3242|3233.3|3241.15|3232.45|35
1630136940000|2021-08-28 07:49:00|3241.22|3232.52|3241.06|3232.36|3241.63|3232.93|3240.94|3232.24|35
1630136950000|2021-08-28 07:49:10|3241.04|3232.34|3241.09|3232.39|3241.51|3232.81|3240.74|3232.04|34
1630136960000|2021-08-28 07:49:20|3241.05|3232.35|3240.79|3232.09|3241.07|3232.37|3240.61|3231.91|32
1630136970000|2021-08-28 07:49:30|3240.8|3232.1|3240.85|3232.15|3240.97|3232.27|3240.57|3231.87|28
1630136980000|2021-08-28 07:49:40|3240.87|3232.17|3241.64|3232.94|3241.88|3233.18|3240.82|3232.12|32
1630136990000|2021-08-28 07:49:50|3241.59|3232.89|3241.48|3232.78|3241.6|3232.9|3240.95|3232.25|31
1630137000000|2021-08-28 07:50:00|3241.49|3232.79|3241.07|3232.37|3241.59|3232.89|3241.06|3232.36|21
1630137010000|2021-08-28 07:50:10|3241.06|3232.36|3240.96|3232.26|3241.13|3232.43|3240.96|3232.26|25
1630137020000|2021-08-28 07:50:20|3241.01|3232.31|3240.37|3231.67|3241.08|3232.38|3240.37|3231.67|28
1630137030000|2021-08-28 07:50:30|3240.21|3231.51|3240.63|3231.93|3240.82|3232.12|3240.13|3231.43|31
1630137040000|2021-08-28 07:50:40|3240.64|3231.94|3240.48|3231.78|3240.83|3232.13|3240.48|3231.78|20
1630137050000|2021-08-28 07:50:50|3240.46|3231.76|3240.29|3231.59|3240.46|3231.76|3240.21|3231.51|20
1630137060000|2021-08-28 07:51:00|3240.31|3231.61|3240.32|3231.62|3240.45|3231.75|3240.26|3231.56|27
1630137070000|2021-08-28 07:51:10|3240.33|3231.63|3240.33|3231.63|3240.33|3231.63|3240.29|3231.59|10
1630137080000|2021-08-28 07:51:20|3240.35|3231.65|3240.34|3231.64|3240.36|3231.66|3240.34|3231.64|9
1630137090000|2021-08-28 07:51:30|3240.33|3231.63|3239.71|3231.01|3240.37|3231.67|3239.71|3231.01|15
1630137100000|2021-08-28 07:51:40|3239.58|3230.88|3238.99|3230.29|3239.66|3230.96|3238.98|3230.28|26
1630137110000|2021-08-28 07:51:50|3238.98|3230.28|3238.96|3230.26|3239.22|3230.52|3238.91|3230.21|24
1630137120000|2021-08-28 07:52:00|3238.95|3230.25|3239.99|3231.29|3240.07|3231.37|3238.95|3230.25|35
1630137130000|2021-08-28 07:52:10|3240.07|3231.37|3239.56|3230.86|3240.12|3231.42|3239.5|3230.8|25
1630137140000|2021-08-28 07:52:20|3239.58|3230.88|3239.46|3230.76|3239.88|3231.18|3239.39|3230.69|23
1630137150000|2021-08-28 07:52:30|3239.47|3230.77|3239.05|3230.35|3239.53|3230.83|3238.86|3230.16|21
1630137160000|2021-08-28 07:52:40|3239.04|3230.34|3238.93|3230.23|3239.07|3230.37|3238.88|3230.18|24
1630137170000|2021-08-28 07:52:50|3238.92|3230.22|3239.9|3231.2|3239.9|3231.2|3238.9|3230.2|21
1630137180000|2021-08-28 07:53:00|3239.94|3231.24|3238.85|3230.15|3239.94|3231.24|3238.85|3230.15|31
1630137190000|2021-08-28 07:53:10|3238.82|3230.12|3238.85|3230.15|3238.88|3230.18|3238.81|3230.11|15
1630137200000|2021-08-28 07:53:20|3238.86|3230.16|3238.99|3230.29|3238.99|3230.29|3238.85|3230.15|13
1630137210000|2021-08-28 07:53:30|3238.96|3230.26|3238.99|3230.29|3239.03|3230.33|3238.96|3230.26|7
1630137220000|2021-08-28 07:53:40|3239.01|3230.31|3238.9|3230.2|3239.01|3230.31|3238.9|3230.2|16
1630137230000|2021-08-28 07:53:50|3238.91|3230.21|3238.92|3230.22|3238.94|3230.24|3238.9|3230.2|21
1630137240000|2021-08-28 07:54:00|3238.91|3230.21|3239.02|3230.32|3239.02|3230.32|3238.91|3230.21|12
1630137250000|2021-08-28 07:54:10|3239.01|3230.31|3238.31|3229.61|3239.01|3230.31|3237.82|3229.12|33
1630137260000|2021-08-28 07:54:20|3238.32|3229.62|3238.27|3229.57|3238.32|3229.62|3238.26|3229.56|15
1630137270000|2021-08-28 07:54:30|3238.26|3229.56|3237.99|3229.29|3238.27|3229.57|3237.99|3229.29|8
1630137280000|2021-08-28 07:54:40|3237.94|3229.24|3238.06|3229.36|3238.06|3229.36|3237.68|3228.98|27
1630137290000|2021-08-28 07:54:50|3238.12|3229.42|3239.37|3230.67|3239.37|3230.67|3238.06|3229.36|33
1630137300000|2021-08-28 07:55:00|3239.38|3230.68|3238.26|3229.56|3239.38|3230.68|3238.26|3229.56|26
1630137310000|2021-08-28 07:55:10|3238.27|3229.57|3237.54|3228.84|3238.29|3229.59|3237.53|3228.83|25
1630137320000|2021-08-28 07:55:20|3237.56|3228.86|3238.57|3229.87|3238.58|3229.88|3237.55|3228.85|23
1630137330000|2021-08-28 07:55:30|3238.44|3229.74|3238.54|3229.84|3238.59|3229.89|3238.29|3229.59|28
1630137340000|2021-08-28 07:55:40|3238.53|3229.83|3238.8|3230.1|3238.8|3230.1|3238.47|3229.77|17
1630137350000|2021-08-28 07:55:50|3238.7|3230|3238.73|3230.03|3239.09|3230.39|3238.69|3229.99|15
1630137360000|2021-08-28 07:56:00|3238.63|3229.93|3237.83|3229.13|3238.63|3229.93|3237.8|3229.1|35
1630137370000|2021-08-28 07:56:10|3237.8|3229.1|3237.38|3228.68|3237.8|3229.1|3237.35|3228.65|30
1630137380000|2021-08-28 07:56:20|3237.41|3228.71|3237.48|3228.78|3237.54|3228.84|3237.38|3228.68|29
1630137390000|2021-08-28 07:56:30|3237.5|3228.8|3237.44|3228.74|3237.53|3228.83|3237.36|3228.66|18
1630137400000|2021-08-28 07:56:40|3237.4|3228.7|3237.42|3228.72|3237.5|3228.8|3237.39|3228.69|27
1630137410000|2021-08-28 07:56:50|3237.1|3228.4|3237.05|3228.35|3237.11|3228.41|3237.03|3228.33|29
1630137420000|2021-08-28 07:57:00|3237.06|3228.36|3237.29|3228.59|3237.33|3228.63|3237.06|3228.36|33
1630137430000|2021-08-28 07:57:10|3237.25|3228.55|3237.47|3228.77|3237.54|3228.84|3237.02|3228.32|30
1630137440000|2021-08-28 07:57:20|3237.49|3228.79|3238.34|3229.64|3238.39|3229.69|3237.49|3228.79|28
1630137450000|2021-08-28 07:57:30|3238.33|3229.63|3237.43|3228.73|3238.33|3229.63|3237.32|3228.62|35
1630137460000|2021-08-28 07:57:40|3237.44|3228.74|3237.74|3229.04|3237.74|3229.04|3237.23|3228.53|27
1630137470000|2021-08-28 07:57:50|3237.76|3229.06|3237.45|3228.75|3237.76|3229.06|3237.39|3228.69|22
1630137480000|2021-08-28 07:58:00|3237.46|3228.76|3237.24|3228.54|3237.64|3228.94|3237.24|3228.54|32
1630137490000|2021-08-28 07:58:10|3237.23|3228.53|3236.55|3227.85|3237.24|3228.54|3236.39|3227.69|33
1630137500000|2021-08-28 07:58:20|3236.47|3227.77|3236.37|3227.67|3236.5|3227.8|3236.23|3227.53|26
1630137510000|2021-08-28 07:58:30|3236.4|3227.7|3236.52|3227.82|3236.52|3227.82|3236.27|3227.57|23
1630137520000|2021-08-28 07:58:40|3236.51|3227.81|3236.31|3227.61|3236.57|3227.87|3236.14|3227.44|22
1630137530000|2021-08-28 07:58:50|3236.32|3227.62|3236.15|3227.45|3236.32|3227.62|3236.12|3227.42|11
1630137540000|2021-08-28 07:59:00|3236.19|3227.49|3236.09|3227.39|3236.19|3227.49|3236.02|3227.32|24
1630137550000|2021-08-28 07:59:10|3236.12|3227.42|3236.17|3227.47|3236.38|3227.68|3235.82|3227.12|32
1630137560000|2021-08-28 07:59:20|3236.2|3227.5|3235.95|3227.25|3236.26|3227.56|3235.95|3227.25|30
1630137570000|2021-08-28 07:59:30|3235.94|3227.24|3235.9|3227.2|3235.98|3227.28|3235.78|3227.08|28
1630137580000|2021-08-28 07:59:40|3235.91|3227.21|3235.94|3227.24|3235.94|3227.24|3235.81|3227.11|15
1630137590000|2021-08-28 07:59:50|3235.91|3227.21|3235.93|3227.23|3235.95|3227.25|3235.86|3227.16|15
1630137600000|2021-08-28 08:00:00|3235.99|3227.29|3236.11|3227.41|3236.17|3227.47|3235.99|3227.29|17
1630137610000|2021-08-28 08:00:10|3236.1|3227.4|3236.15|3227.45|3236.15|3227.45|3236.07|3227.37|17
1630137620000|2021-08-28 08:00:20|3236.16|3227.46|3236.1|3227.4|3236.17|3227.47|3236.1|3227.4|16
1630137630000|2021-08-28 08:00:30|3236.11|3227.41|3236.82|3228.12|3236.82|3228.12|3235.92|3227.22|28
1630137640000|2021-08-28 08:00:40|3236.84|3228.14|3236.9|3228.2|3236.99|3228.29|3236.79|3228.09|29
1630137650000|2021-08-28 08:00:50|3236.91|3228.21|3237.15|3228.45|3237.24|3228.54|3236.77|3228.07|24
1630137660000|2021-08-28 08:01:00|3237.1|3228.4|3237.21|3228.51|3237.32|3228.62|3237.08|3228.38|20
1630137670000|2021-08-28 08:01:10|3237.2|3228.5|3237.28|3228.58|3237.29|3228.59|3237.17|3228.47|13
1630137680000|2021-08-28 08:01:20|3237.32|3228.62|3238.14|3229.44|3238.15|3229.45|3237.32|3228.62|25
1630137690000|2021-08-28 08:01:30|3238.12|3229.42|3239.51|3230.81|3239.81|3231.11|3238.08|3229.38|33
1630137700000|2021-08-28 08:01:40|3239.38|3230.68|3239.35|3230.65|3239.39|3230.69|3239.15|3230.45|22
1630137710000|2021-08-28 08:01:50|3239.67|3230.97|3239.18|3230.48|3240.04|3231.34|3239.1|3230.4|33
1630137720000|2021-08-28 08:02:00|3239.19|3230.49|3241.08|3232.38|3241.16|3232.46|3239.09|3230.39|29
1630137730000|2021-08-28 08:02:10|3241.03|3232.33|3240.59|3231.89|3241.53|3232.83|3240.3|3231.6|35
1630137740000|2021-08-28 08:02:20|3240.63|3231.93|3240.48|3231.78|3240.65|3231.95|3240.46|3231.76|21
1630137750000|2021-08-28 08:02:30|3240.51|3231.81|3239.88|3231.18|3240.63|3231.93|3239.88|3231.18|31
1630137760000|2021-08-28 08:02:40|3239.86|3231.16|3240.03|3231.33|3240.06|3231.36|3239.21|3230.51|32
1630137770000|2021-08-28 08:02:50|3240.02|3231.32|3240.06|3231.36|3240.31|3231.61|3239.92|3231.22|25
1630137780000|2021-08-28 08:03:00|3240.11|3231.41|3240.33|3231.63|3240.62|3231.92|3240.11|3231.41|20
1630137790000|2021-08-28 08:03:10|3240.32|3231.62|3239.76|3231.06|3240.37|3231.67|3239.7|3231|26
1630137800000|2021-08-28 08:03:20|3239.89|3231.19|3238.41|3229.71|3239.94|3231.24|3238.25|3229.55|31
1630137810000|2021-08-28 08:03:30|3238.46|3229.76|3238.74|3230.04|3238.82|3230.12|3238.41|3229.71|29
1630137820000|2021-08-28 08:03:40|3238.75|3230.05|3238.38|3229.68|3238.77|3230.07|3238.37|3229.67|22
1630137830000|2021-08-28 08:03:50|3238.39|3229.69|3238.47|3229.77|3238.5|3229.8|3238.34|3229.64|27
1630137840000|2021-08-28 08:04:00|3238.45|3229.75|3238.68|3229.98|3239.06|3230.36|3238.45|3229.75|31
1630137850000|2021-08-28 08:04:10|3238.7|3230|3239.02|3230.32|3239.04|3230.34|3238.66|3229.96|24
1630137860000|2021-08-28 08:04:20|3238.97|3230.27|3238.74|3230.04|3239.07|3230.37|3238.62|3229.92|23
1630137870000|2021-08-28 08:04:30|3238.68|3229.98|3239.53|3230.83|3239.53|3230.83|3238.49|3229.79|26
1630137880000|2021-08-28 08:04:40|3239.61|3230.91|3238.87|3230.17|3239.97|3231.27|3238.73|3230.03|38
1630137890000|2021-08-28 08:04:50|3238.86|3230.16|3238.78|3230.08|3238.98|3230.28|3238.78|3230.08|22
1630137900000|2021-08-28 08:05:00|3238.76|3230.06|3238.9|3230.2|3239.06|3230.36|3238.69|3229.99|29
1630137910000|2021-08-28 08:05:10|3238.88|3230.18|3238.6|3229.9|3239.03|3230.33|3238.59|3229.89|29
1630137920000|2021-08-28 08:05:20|3238.59|3229.89|3238.58|3229.88|3239.26|3230.56|3238.56|3229.86|31
1630137930000|2021-08-28 08:05:30|3238.66|3229.96|3238.94|3230.24|3238.94|3230.24|3238.62|3229.92|25
1630137940000|2021-08-28 08:05:40|3238.95|3230.25|3238.63|3229.93|3239.05|3230.35|3238.61|3229.91|16
1630137950000|2021-08-28 08:05:50|3238.61|3229.91|3238.05|3229.35|3238.61|3229.91|3238.04|3229.34|32
1630137960000|2021-08-28 08:06:00|3238.13|3229.43|3238.42|3229.72|3238.53|3229.83|3238.11|3229.41|29
1630137970000|2021-08-28 08:06:10|3238.55|3229.85|3238.23|3229.53|3238.57|3229.87|3238.22|3229.52|26
1630137980000|2021-08-28 08:06:20|3238.24|3229.54|3237.92|3229.22|3238.27|3229.57|3237.87|3229.17|24
1630137990000|2021-08-28 08:06:30|3237.91|3229.21|3238.08|3229.38|3238.16|3229.46|3237.89|3229.19|21
1630138000000|2021-08-28 08:06:40|3238.13|3229.43|3238.27|3229.57|3238.31|3229.61|3238.08|3229.38|18
1630138010000|2021-08-28 08:06:50|3238.22|3229.52|3238.23|3229.53|3238.24|3229.54|3238.1|3229.4|21
1630138020000|2021-08-28 08:07:00|3238.22|3229.52|3238.03|3229.33|3238.3|3229.6|3238.03|3229.33|20
1630138030000|2021-08-28 08:07:10|3238|3229.3|3238.1|3229.4|3238.1|3229.4|3237.94|3229.24|21
1630138040000|2021-08-28 08:07:20|3238.11|3229.41|3238.1|3229.4|3238.13|3229.43|3238.02|3229.32|21
1630138050000|2021-08-28 08:07:30|3238.08|3229.38|3238.05|3229.35|3238.09|3229.39|3238.03|3229.33|13
1630138060000|2021-08-28 08:07:40|3238.06|3229.36|3238.19|3229.49|3238.2|3229.5|3238.06|3229.36|23
1630138070000|2021-08-28 08:07:50|3238.2|3229.5|3238.14|3229.44|3238.2|3229.5|3238.03|3229.33|27
1630138080000|2021-08-28 08:08:00|3238.09|3229.39|3238.19|3229.49|3238.19|3229.49|3238.03|3229.33|21
1630138090000|2021-08-28 08:08:10|3238.21|3229.51|3238.35|3229.65|3238.35|3229.65|3238.21|3229.51|14
1630138100000|2021-08-28 08:08:20|3238.32|3229.62|3238.69|3229.99|3238.7|3230|3238.28|3229.58|14
1630138110000|2021-08-28 08:08:30|3238.67|3229.97|3239.88|3231.18|3239.97|3231.27|3238.67|3229.97|32
1630138120000|2021-08-28 08:08:40|3239.87|3231.17|3239.86|3231.16|3239.92|3231.22|3239.82|3231.12|25
1630138130000|2021-08-28 08:08:50|3239.85|3231.15|3240.02|3231.32|3240.02|3231.32|3239.84|3231.14|12
1630138140000|2021-08-28 08:09:00|3239.87|3231.17|3240.06|3231.36|3240.06|3231.36|3239.86|3231.16|12
1630138150000|2021-08-28 08:09:10|3240.04|3231.34|3239.97|3231.27|3240.08|3231.38|3239.82|3231.12|21
1630138160000|2021-08-28 08:09:20|3240.05|3231.35|3239.87|3231.17|3240.06|3231.36|3239.87|3231.17|7
1630138170000|2021-08-28 08:09:30|3239.84|3231.14|3240.15|3231.45|3240.15|3231.45|3239.81|3231.11|25
1630138180000|2021-08-28 08:09:40|3240.18|3231.48|3241.93|3233.23|3241.93|3233.23|3240.05|3231.35|30
1630138190000|2021-08-28 08:09:50|3241.82|3233.12|3241.56|3232.86|3241.82|3233.12|3241.45|3232.75|26
1630138200000|2021-08-28 08:10:00|3241.58|3232.88|3242.44|3233.74|3242.51|3233.81|3241.57|3232.87|24
1630138210000|2021-08-28 08:10:10|3242.47|3233.77|3242.55|3233.85|3242.59|3233.89|3242.44|3233.74|11
1630138220000|2021-08-28 08:10:20|3242.58|3233.88|3242.49|3233.79|3242.71|3234.01|3242.47|3233.77|23
1630138230000|2021-08-28 08:10:30|3242.48|3233.78|3242.96|3234.26|3242.97|3234.27|3242.48|3233.78|28
1630138240000|2021-08-28 08:10:40|3242.97|3234.27|3242.87|3234.17|3242.97|3234.27|3242.75|3234.05|22
1630138250000|2021-08-28 08:10:50|3242.86|3234.16|3242.84|3234.14|3242.93|3234.23|3242.73|3234.03|20
1630138260000|2021-08-28 08:11:00|3242.86|3234.16|3242.67|3233.97|3242.89|3234.19|3242.66|3233.96|17
1630138270000|2021-08-28 08:11:10|3242.81|3234.11|3242.93|3234.23|3242.98|3234.28|3242.67|3233.97|21
1630138280000|2021-08-28 08:11:20|3242.92|3234.22|3243.98|3235.28|3243.98|3235.28|3242.8|3234.1|28
1630138290000|2021-08-28 08:11:30|3244.02|3235.32|3244.96|3236.26|3245.12|3236.42|3244.02|3235.32|27
1630138300000|2021-08-28 08:11:40|3244.92|3236.22|3245.17|3236.47|3245.18|3236.48|3244.92|3236.22|11
1630138310000|2021-08-28 08:11:50|3245.16|3236.46|3245.31|3236.61|3245.4|3236.7|3244.94|3236.24|28
1630138320000|2021-08-28 08:12:00|3245.35|3236.65|3244.9|3236.2|3245.63|3236.93|3244.9|3236.2|26
1630138330000|2021-08-28 08:12:10|3244.93|3236.23|3246.09|3237.39|3246.12|3237.42|3244.89|3236.19|26
1630138340000|2021-08-28 08:12:20|3246.08|3237.38|3246.59|3237.89|3246.85|3238.15|3246.08|3237.38|29
1630138350000|2021-08-28 08:12:30|3246.6|3237.9|3246.64|3237.94|3246.79|3238.09|3246.59|3237.89|24
1630138360000|2021-08-28 08:12:40|3246.63|3237.93|3247.24|3238.54|3247.34|3238.64|3246.63|3237.93|30
1630138370000|2021-08-28 08:12:50|3247.23|3238.53|3249.65|3240.95|3249.65|3240.95|3247.17|3238.47|35
1630138380000|2021-08-28 08:13:00|3249.69|3240.99|3249.28|3240.58|3249.7|3241|3248.68|3239.98|35
1630138390000|2021-08-28 08:13:10|3249.33|3240.63|3248.38|3239.68|3249.35|3240.65|3248.38|3239.68|34
1630138400000|2021-08-28 08:13:20|3248.27|3239.57|3248.5|3239.8|3248.69|3239.99|3248.25|3239.55|31
1630138410000|2021-08-28 08:13:30|3248.48|3239.78|3248.16|3239.46|3248.48|3239.78|3248.16|3239.46|21
1630138420000|2021-08-28 08:13:40|3248.18|3239.48|3248.24|3239.54|3248.37|3239.67|3248.16|3239.46|28
1630138430000|2021-08-28 08:13:50|3248.21|3239.51|3247.97|3239.27|3248.31|3239.61|3247.97|3239.27|30
1630138440000|2021-08-28 08:14:00|3247.67|3238.97|3247.2|3238.5|3247.67|3238.97|3246.48|3237.78|38
1630138450000|2021-08-28 08:14:10|3247.19|3238.49|3249.94|3241.24|3249.94|3241.24|3247.16|3238.46|35
1630138460000|2021-08-28 08:14:20|3249.91|3241.21|3250.46|3241.76|3250.66|3241.96|3249.87|3241.17|30
1630138470000|2021-08-28 08:14:30|3250.47|3241.77|3250.6|3241.9|3250.67|3241.97|3250.44|3241.74|20
1630138480000|2021-08-28 08:14:40|3250.59|3241.89|3250.74|3242.04|3250.74|3242.04|3250.48|3241.78|16
1630138490000|2021-08-28 08:14:50|3250.82|3242.12|3250.5|3241.8|3250.91|3242.21|3250.34|3241.64|23
1630138500000|2021-08-28 08:15:00|3250.48|3241.78|3248.97|3240.27|3250.48|3241.78|3248.96|3240.26|28
1630138510000|2021-08-28 08:15:10|3248.92|3240.22|3250.34|3241.64|3250.54|3241.84|3248.92|3240.22|31
1630138520000|2021-08-28 08:15:20|3250.43|3241.73|3250.32|3241.62|3250.43|3241.73|3250.06|3241.36|19
1630138530000|2021-08-28 08:15:30|3250.34|3241.64|3250.71|3242.01|3250.88|3242.18|3250.34|3241.64|34
1630138540000|2021-08-28 08:15:40|3250.74|3242.04|3250.71|3242.01|3250.74|3242.04|3250.28|3241.58|31
1630138550000|2021-08-28 08:15:50|3250.69|3241.99|3250.71|3242.01|3250.71|3242.01|3250.67|3241.97|6
1630138560000|2021-08-28 08:16:00|3250.68|3241.98|3250.64|3241.94|3250.68|3241.98|3250.64|3241.94|2
1630138570000|2021-08-28 08:16:10|3250.67|3241.97|3251.84|3243.14|3251.84|3243.14|3250.65|3241.95|21
1630138580000|2021-08-28 08:16:20|3251.87|3243.17|3252|3243.3|3252|3243.3|3251.77|3243.07|22
1630138590000|2021-08-28 08:16:30|3252.12|3243.42|3252.22|3243.52|3252.39|3243.69|3252.08|3243.38|27
1630138600000|2021-08-28 08:16:40|3252.25|3243.55|3252.22|3243.52|3252.59|3243.89|3252.13|3243.43|18
1630138610000|2021-08-28 08:16:50|3252.2|3243.5|3252.16|3243.46|3252.32|3243.62|3252.06|3243.36|22
1630138620000|2021-08-28 08:17:00|3252.13|3243.43|3250.9|3242.2|3252.16|3243.46|3250.85|3242.15|31
1630138630000|2021-08-28 08:17:10|3250.91|3242.21|3250.58|3241.88|3250.92|3242.22|3249.73|3241.03|31
1630138640000|2021-08-28 08:17:20|3250.35|3241.65|3249.5|3240.8|3250.36|3241.66|3249.35|3240.65|39
1630138650000|2021-08-28 08:17:30|3249.47|3240.77|3249.24|3240.54|3249.64|3240.94|3249.07|3240.37|32
1630138660000|2021-08-28 08:17:40|3249.23|3240.53|3252.36|3243.66|3252.37|3243.67|3249.21|3240.51|29
1630138670000|2021-08-28 08:17:50|3252.34|3243.64|3252.34|3243.64|3252.44|3243.74|3252.33|3243.63|5
1630138680000|2021-08-28 08:18:00|3252.33|3243.63|3252.26|3243.56|3252.35|3243.65|3252.26|3243.56|9
1630138690000|2021-08-28 08:18:10|3252.25|3243.55|3252.15|3243.45|3252.33|3243.63|3252.14|3243.44|24
1630138700000|2021-08-28 08:18:20|3252.1|3243.4|3252.23|3243.53|3252.26|3243.56|3252.1|3243.4|18
1630138710000|2021-08-28 08:18:30|3252.24|3243.54|3252.25|3243.55|3252.36|3243.66|3252.23|3243.53|16
1630138720000|2021-08-28 08:18:40|3252.32|3243.62|3252.29|3243.59|3252.39|3243.69|3252.25|3243.55|21
1630138730000|2021-08-28 08:18:50|3252.27|3243.57|3252.32|3243.62|3252.4|3243.7|3252.27|3243.57|26
1630138740000|2021-08-28 08:19:00|3252.35|3243.65|3252.21|3243.51|3252.35|3243.65|3252.2|3243.5|11
1630138750000|2021-08-28 08:19:10|3252.22|3243.52|3253|3244.3|3253.01|3244.31|3252.17|3243.47|20
1630138760000|2021-08-28 08:19:20|3253.01|3244.31|3253.42|3244.72|3253.66|3244.96|3253.01|3244.31|24
1630138770000|2021-08-28 08:19:30|3253.54|3244.84|3253.47|3244.77|3253.54|3244.84|3253.4|3244.7|21
1630138780000|2021-08-28 08:19:40|3253.45|3244.75|3253.35|3244.65|3253.56|3244.86|3253.34|3244.64|27
1630138790000|2021-08-28 08:19:50|3253.37|3244.67|3252.49|3243.79|3253.39|3244.69|3252.44|3243.74|28
1630138800000|2021-08-28 08:20:00|3252.5|3243.8|3253.41|3244.71|3253.5|3244.8|3252.49|3243.79|21
1630138810000|2021-08-28 08:20:10|3253.44|3244.74|3253.53|3244.83|3253.73|3245.03|3253.44|3244.74|23
1630138820000|2021-08-28 08:20:20|3253.5|3244.8|3253.43|3244.73|3253.8|3245.1|3253.39|3244.69|23
1630138830000|2021-08-28 08:20:30|3253.4|3244.7|3253.59|3244.89|3253.6|3244.9|3253.39|3244.69|9
1630138840000|2021-08-28 08:20:40|3253.6|3244.9|3253.39|3244.69|3253.61|3244.91|3253.39|3244.69|9
1630138850000|2021-08-28 08:20:50|3253.4|3244.7|3253.7|3245|3253.75|3245.05|3253.4|3244.7|14
1630138860000|2021-08-28 08:21:00|3253.74|3245.04|3253.59|3244.89|3253.98|3245.28|3253.59|3244.89|16
1630138870000|2021-08-28 08:21:10|3253.63|3244.93|3253.77|3245.07|3253.85|3245.15|3252.99|3244.29|24
1630138880000|2021-08-28 08:21:20|3253.69|3244.99|3253.23|3244.53|3253.69|3244.99|3253.16|3244.46|26
1630138890000|2021-08-28 08:21:30|3253.13|3244.43|3252.47|3243.77|3253.14|3244.44|3252.38|3243.68|28
1630138900000|2021-08-28 08:21:40|3252.42|3243.72|3252.28|3243.58|3252.42|3243.72|3252.19|3243.49|16
1630138910000|2021-08-28 08:21:50|3252.26|3243.56|3251.16|3242.46|3252.27|3243.57|3251.13|3242.43|32
1630138920000|2021-08-28 08:22:00|3251.08|3242.38|3250.26|3241.56|3251.08|3242.38|3250.26|3241.56|30
1630138930000|2021-08-28 08:22:10|3250.24|3241.54|3249.98|3241.28|3250.24|3241.54|3249.82|3241.12|24
1630138940000|2021-08-28 08:22:20|3249.97|3241.27|3250.19|3241.49|3250.23|3241.53|3249.88|3241.18|29
1630138950000|2021-08-28 08:22:30|3250.27|3241.57|3249.97|3241.27|3250.31|3241.61|3249.92|3241.22|37
1630138960000|2021-08-28 08:22:40|3250|3241.3|3249.39|3240.69|3250.01|3241.31|3249.39|3240.69|26
1630138970000|2021-08-28 08:22:50|3249.38|3240.68|3249.4|3240.7|3249.5|3240.8|3249.36|3240.66|23
1630138980000|2021-08-28 08:23:00|3249.37|3240.67|3248.98|3240.28|3249.38|3240.68|3248.95|3240.25|27
1630138990000|2021-08-28 08:23:10|3248.97|3240.27|3249.98|3241.28|3250.11|3241.41|3248.95|3240.25|21
1630139000000|2021-08-28 08:23:20|3249.96|3241.26|3249.7|3241|3249.97|3241.27|3249.53|3240.83|25
1630139010000|2021-08-28 08:23:30|3249.78|3241.08|3249.72|3241.02|3249.78|3241.08|3249.69|3240.99|19
1630139020000|2021-08-28 08:23:40|3249.73|3241.03|3250.02|3241.32|3250.02|3241.32|3249.72|3241.02|16
1630139030000|2021-08-28 08:23:50|3249.94|3241.24|3249.87|3241.17|3249.94|3241.24|3249.84|3241.14|20
1630139040000|2021-08-28 08:24:00|3249.86|3241.16|3249.96|3241.26|3249.97|3241.27|3249.86|3241.16|22
1630139050000|2021-08-28 08:24:10|3249.98|3241.28|3250.99|3242.29|3251.23|3242.53|3249.96|3241.26|29
1630139060000|2021-08-28 08:24:20|3251.01|3242.31|3251.18|3242.48|3251.26|3242.56|3251.01|3242.31|16
1630139070000|2021-08-28 08:24:30|3251.14|3242.44|3251.4|3242.7|3251.67|3242.97|3251.14|3242.44|34
1630139080000|2021-08-28 08:24:40|3251.43|3242.73|3251.13|3242.43|3251.43|3242.73|3251|3242.3|29
1630139090000|2021-08-28 08:24:50|3251.19|3242.49|3251.41|3242.71|3251.43|3242.73|3251.17|3242.47|26
1630139100000|2021-08-28 08:25:00|3251.4|3242.7|3249.71|3241.01|3251.4|3242.7|3249.69|3240.99|33
1630139110000|2021-08-28 08:25:10|3249.7|3241|3249.43|3240.73|3249.7|3241|3249.43|3240.73|29
1630139120000|2021-08-28 08:25:20|3249.44|3240.74|3249.49|3240.79|3249.55|3240.85|3249.44|3240.74|20
1630139130000|2021-08-28 08:25:30|3249.48|3240.78|3249.35|3240.65|3249.49|3240.79|3249.33|3240.63|21
1630139140000|2021-08-28 08:25:40|3249.36|3240.66|3249.44|3240.74|3249.47|3240.77|3249.36|3240.66|24
1630139150000|2021-08-28 08:25:50|3249.45|3240.75|3249.35|3240.65|3249.45|3240.75|3249.35|3240.65|18
1630139160000|2021-08-28 08:26:00|3249.33|3240.63|3249.35|3240.65|3249.37|3240.67|3249.31|3240.61|16
1630139170000|2021-08-28 08:26:10|3249.32|3240.62|3249.38|3240.68|3249.39|3240.69|3249.32|3240.62|20
1630139180000|2021-08-28 08:26:20|3249.39|3240.69|3249.38|3240.68|3249.41|3240.71|3249.36|3240.66|17
1630139190000|2021-08-28 08:26:30|3249.39|3240.69|3249.38|3240.68|3249.48|3240.78|3249.35|3240.65|25
1630139200000|2021-08-28 08:26:40|3249.37|3240.67|3249.37|3240.67|3249.42|3240.72|3249.33|3240.63|18
1630139210000|2021-08-28 08:26:50|3249.29|3240.59|3249.56|3240.86|3249.94|3241.24|3249.29|3240.59|25
1630139220000|2021-08-28 08:27:00|3249.55|3240.85|3248.58|3239.88|3249.55|3240.85|3248.49|3239.79|30
1630139230000|2021-08-28 08:27:10|3248.59|3239.89|3249.5|3240.8|3249.52|3240.82|3248.59|3239.89|26
1630139240000|2021-08-28 08:27:20|3249.49|3240.79|3249.51|3240.81|3249.51|3240.81|3249.48|3240.78|11
1630139250000|2021-08-28 08:27:30|3249.46|3240.76|3249.4|3240.7|3249.46|3240.76|3249.38|3240.68|19
1630139260000|2021-08-28 08:27:40|3249.39|3240.69|3249.58|3240.88|3249.69|3240.99|3249.39|3240.69|22
1630139270000|2021-08-28 08:27:50|3249.57|3240.87|3250.4|3241.7|3250.4|3241.7|3249.56|3240.86|10
1630139280000|2021-08-28 08:28:00|3250.43|3241.73|3250.13|3241.43|3250.46|3241.76|3250.13|3241.43|27
1630139290000|2021-08-28 08:28:10|3250.12|3241.42|3250.5|3241.8|3250.54|3241.84|3250.05|3241.35|27
1630139300000|2021-08-28 08:28:20|3250.49|3241.79|3250.59|3241.89|3250.65|3241.95|3250.49|3241.79|18
1630139310000|2021-08-28 08:28:30|3250.6|3241.9|3250.85|3242.15|3251.12|3242.42|3250.54|3241.84|13
1630139320000|2021-08-28 08:28:40|3250.69|3241.99|3250.17|3241.47|3250.69|3241.99|3249.77|3241.07|37
1630139330000|2021-08-28 08:28:50|3250.14|3241.44|3250.85|3242.15|3250.89|3242.19|3250.14|3241.44|30
1630139340000|2021-08-28 08:29:00|3250.88|3242.18|3250.82|3242.12|3250.88|3242.18|3250.62|3241.92|15
1630139350000|2021-08-28 08:29:10|3250.83|3242.13|3250.3|3241.6|3251.03|3242.33|3250.28|3241.58|27
1630139360000|2021-08-28 08:29:20|3250.29|3241.59|3250.3|3241.6|3250.38|3241.68|3250.28|3241.58|18
1630139370000|2021-08-28 08:29:30|3250.31|3241.61|3250.24|3241.54|3250.34|3241.64|3250.2|3241.5|21
1630139380000|2021-08-28 08:29:40|3250.29|3241.59|3250.25|3241.55|3250.36|3241.66|3250.18|3241.48|29
1630139390000|2021-08-28 08:29:50|3250.23|3241.53|3250.08|3241.38|3250.23|3241.53|3250.03|3241.33|24
1630139400000|2021-08-28 08:30:00|3250.09|3241.39|3250.16|3241.46|3250.82|3242.12|3250.04|3241.34|26
1630139410000|2021-08-28 08:30:10|3250.12|3241.42|3250.11|3241.41|3250.12|3241.42|3249.9|3241.2|22
1630139420000|2021-08-28 08:30:20|3250.1|3241.4|3249.68|3240.98|3250.1|3241.4|3249.68|3240.98|19
1630139430000|2021-08-28 08:30:30|3249.7|3241|3249.7|3241|3249.72|3241.02|3249.62|3240.92|24
1630139440000|2021-08-28 08:30:40|3249.72|3241.02|3249.79|3241.09|3249.79|3241.09|3249.72|3241.02|10
1630139450000|2021-08-28 08:30:50|3249.78|3241.08|3249.77|3241.07|3249.78|3241.08|3249.74|3241.04|16
1630139460000|2021-08-28 08:31:00|3249.78|3241.08|3250.12|3241.42|3250.12|3241.42|3249.74|3241.04|24
1630139470000|2021-08-28 08:31:10|3250.11|3241.41|3250|3241.3|3250.11|3241.41|3249.99|3241.29|11
1630139480000|2021-08-28 08:31:20|3250.01|3241.31|3250|3241.3|3250.09|3241.39|3249.98|3241.28|19
1630139490000|2021-08-28 08:31:30|3250.01|3241.31|3250|3241.3|3250.05|3241.35|3249.97|3241.27|20
1630139500000|2021-08-28 08:31:40|3250.02|3241.32|3250.15|3241.45|3250.2|3241.5|3249.95|3241.25|19
1630139510000|2021-08-28 08:31:50|3250.24|3241.54|3250.17|3241.47|3250.24|3241.54|3250.14|3241.44|17
1630139520000|2021-08-28 08:32:00|3250.19|3241.49|3250.19|3241.49|3250.24|3241.54|3250.19|3241.49|22
1630139530000|2021-08-28 08:32:10|3250.21|3241.51|3250.19|3241.49|3250.22|3241.52|3250.19|3241.49|10
1630139540000|2021-08-28 08:32:20|3250.2|3241.5|3250.21|3241.51|3250.22|3241.52|3250.19|3241.49|7
1630139550000|2021-08-28 08:32:30|3250.22|3241.52|3250.28|3241.58|3250.29|3241.59|3250.22|3241.52|7
1630139560000|2021-08-28 08:32:40|3250.29|3241.59|3250.31|3241.61|3250.37|3241.67|3250.25|3241.55|13
1630139570000|2021-08-28 08:32:50|3250.25|3241.55|3250.32|3241.62|3250.32|3241.62|3250.25|3241.55|6
1630139580000|2021-08-28 08:33:00|3250.23|3241.53|3250.37|3241.67|3250.37|3241.67|3249.69|3240.99|24
1630139590000|2021-08-28 08:33:10|3250.24|3241.54|3251.52|3242.82|3251.61|3242.91|3250.08|3241.38|18
1630139600000|2021-08-28 08:33:20|3251.51|3242.81|3251.57|3242.87|3251.64|3242.94|3251.51|3242.81|6
1630139610000|2021-08-28 08:33:30|3251.58|3242.88|3251.88|3243.18|3252.8|3244.1|3251.58|3242.88|28
1630139620000|2021-08-28 08:33:40|3251.82|3243.12|3251.61|3242.91|3251.82|3243.12|3251.45|3242.75|32
1630139630000|2021-08-28 08:33:50|3251.58|3242.88|3251.99|3243.29|3252.02|3243.32|3251.57|3242.87|17
1630139640000|2021-08-28 08:34:00|3252|3243.3|3252|3243.3|3252|3243.3|3252|3243.3|1
1630139650000|2021-08-28 08:34:10|3251.99|3243.29|3252.9|3244.2|3252.95|3244.25|3251.97|3243.27|15
1630139660000|2021-08-28 08:34:20|3253.01|3244.31|3253.01|3244.31|3253.02|3244.32|3253|3244.3|5
1630139670000|2021-08-28 08:34:30|3252.95|3244.25|3252.81|3244.11|3253.04|3244.34|3252.81|3244.11|11
1630139680000|2021-08-28 08:34:40|3252.78|3244.08|3252.8|3244.1|3252.8|3244.1|3252.58|3243.88|18
1630139690000|2021-08-28 08:34:50|3252.79|3244.09|3252.9|3244.2|3252.9|3244.2|3252.79|3244.09|14
1630139700000|2021-08-28 08:35:00|3252.89|3244.19|3252.48|3243.78|3252.91|3244.21|3252.41|3243.71|28
1630139710000|2021-08-28 08:35:10|3252.49|3243.79|3251.57|3242.87|3252.5|3243.8|3251.57|3242.87|23
1630139720000|2021-08-28 08:35:20|3251.62|3242.92|3251.3|3242.6|3251.7|3243|3251.26|3242.56|28
1630139730000|2021-08-28 08:35:30|3251.29|3242.59|3251.33|3242.63|3251.36|3242.66|3251.29|3242.59|20
1630139740000|2021-08-28 08:35:40|3251.32|3242.62|3251.08|3242.38|3251.34|3242.64|3251.03|3242.33|22
1630139750000|2021-08-28 08:35:50|3251.04|3242.34|3250.96|3242.26|3251.04|3242.34|3250.72|3242.02|29
1630139760000|2021-08-28 08:36:00|3250.97|3242.27|3250.98|3242.28|3250.98|3242.28|3250.85|3242.15|20
1630139770000|2021-08-28 08:36:10|3250.96|3242.26|3250.9|3242.2|3250.96|3242.26|3250.86|3242.16|25
1630139780000|2021-08-28 08:36:20|3250.91|3242.21|3250.64|3241.94|3250.91|3242.21|3250.6|3241.9|28
1630139790000|2021-08-28 08:36:30|3250.67|3241.97|3250.88|3242.18|3250.99|3242.29|3250.65|3241.95|15
1630139800000|2021-08-28 08:36:40|3250.84|3242.14|3250.81|3242.11|3250.88|3242.18|3250.79|3242.09|15
1630139810000|2021-08-28 08:36:50|3250.82|3242.12|3250.73|3242.03|3250.84|3242.14|3250.73|3242.03|8
1630139820000|2021-08-28 08:37:00|3250.68|3241.98|3250.63|3241.93|3250.71|3242.01|3250.62|3241.92|14
1630139830000|2021-08-28 08:37:10|3250.57|3241.87|3249.6|3240.9|3250.57|3241.87|3249.6|3240.9|31
1630139840000|2021-08-28 08:37:20|3249.61|3240.91|3249.55|3240.85|3249.71|3241.01|3249.48|3240.78|31
1630139850000|2021-08-28 08:37:30|3249.56|3240.86|3249.49|3240.79|3249.66|3240.96|3249.45|3240.75|29
1630139860000|2021-08-28 08:37:40|3249.48|3240.78|3249.45|3240.75|3249.49|3240.79|3249.32|3240.62|19
1630139870000|2021-08-28 08:37:50|3249.42|3240.72|3248.4|3239.7|3249.42|3240.72|3248.4|3239.7|30
1630139880000|2021-08-28 08:38:00|3248.37|3239.67|3248.58|3239.88|3248.68|3239.98|3248.36|3239.66|25
1630139890000|2021-08-28 08:38:10|3248.55|3239.85|3248.6|3239.9|3248.72|3240.02|3248.42|3239.72|30
1630139900000|2021-08-28 08:38:20|3248.61|3239.91|3250.45|3241.75|3250.66|3241.96|3248.43|3239.73|24
1630139910000|2021-08-28 08:38:30|3250.54|3241.84|3250.25|3241.55|3250.54|3241.84|3250.15|3241.45|16
1630139920000|2021-08-28 08:38:40|3250.29|3241.59|3249.98|3241.28|3250.29|3241.59|3249.91|3241.21|23
1630139930000|2021-08-28 08:38:50|3249.96|3241.26|3248.69|3239.99|3249.96|3241.26|3248.59|3239.89|30
1630139940000|2021-08-28 08:39:00|3248.71|3240.01|3248.3|3239.6|3248.98|3240.28|3248.3|3239.6|30
1630139950000|2021-08-28 08:39:10|3248.32|3239.62|3247.93|3239.23|3248.32|3239.62|3247.92|3239.22|18
1630139960000|2021-08-28 08:39:20|3247.92|3239.22|3247.8|3239.1|3247.92|3239.22|3247.8|3239.1|14
1630139970000|2021-08-28 08:39:30|3247.79|3239.09|3247.7|3239|3247.79|3239.09|3247.7|3239|11
1630139980000|2021-08-28 08:39:40|3247.71|3239.01|3246.84|3238.14|3247.71|3239.01|3246.83|3238.13|30
1630139990000|2021-08-28 08:39:50|3246.86|3238.16|3246.8|3238.1|3246.94|3238.24|3246.76|3238.06|25
1630140000000|2021-08-28 08:40:00|3246.81|3238.11|3246.61|3237.91|3246.91|3238.21|3246.45|3237.75|30
1630140010000|2021-08-28 08:40:10|3246.64|3237.94|3247.22|3238.52|3247.54|3238.84|3246.64|3237.94|25
1630140020000|2021-08-28 08:40:20|3247.26|3238.56|3247.7|3239|3248.33|3239.63|3247.26|3238.56|34
1630140030000|2021-08-28 08:40:30|3247.73|3239.03|3247.48|3238.78|3247.77|3239.07|3247.36|3238.66|23
1630140040000|2021-08-28 08:40:40|3247.45|3238.75|3247.32|3238.62|3247.45|3238.75|3247.31|3238.61|15
1630140050000|2021-08-28 08:40:50|3247.33|3238.63|3246.5|3237.8|3247.33|3238.63|3246.5|3237.8|25
1630140060000|2021-08-28 08:41:00|3246.49|3237.79|3246.68|3237.98|3246.69|3237.99|3246.49|3237.79|21
1630140070000|2021-08-28 08:41:10|3246.85|3238.15|3247.73|3239.03|3247.73|3239.03|3246.85|3238.15|11
1630140080000|2021-08-28 08:41:20|3247.72|3239.02|3248.33|3239.63|3248.38|3239.68|3247.72|3239.02|21
1630140090000|2021-08-28 08:41:30|3248.34|3239.64|3247.67|3238.97|3248.48|3239.78|3247.67|3238.97|20
1630140100000|2021-08-28 08:41:40|3247.68|3238.98|3247.63|3238.93|3247.68|3238.98|3247.42|3238.72|27
1630140110000|2021-08-28 08:41:50|3247.65|3238.95|3247.38|3238.68|3247.65|3238.95|3247.35|3238.65|25
1630140120000|2021-08-28 08:42:00|3247.37|3238.67|3247.14|3238.44|3247.37|3238.67|3247.14|3238.44|28
1630140130000|2021-08-28 08:42:10|3247.13|3238.43|3246.66|3237.96|3247.15|3238.45|3246.32|3237.62|32
1630140140000|2021-08-28 08:42:20|3246.67|3237.97|3246.54|3237.84|3246.69|3237.99|3246.53|3237.83|21
1630140150000|2021-08-28 08:42:30|3246.55|3237.85|3246.56|3237.86|3246.57|3237.87|3246.42|3237.72|19
1630140160000|2021-08-28 08:42:40|3246.6|3237.9|3246.31|3237.61|3246.6|3237.9|3246.31|3237.61|15
1630140170000|2021-08-28 08:42:50|3246.3|3237.6|3246.3|3237.6|3246.33|3237.63|3246.27|3237.57|8
1630140180000|2021-08-28 08:43:00|3246.31|3237.61|3246.35|3237.65|3246.35|3237.65|3246.31|3237.61|8
1630140190000|2021-08-28 08:43:10|3246.34|3237.64|3246.18|3237.48|3246.34|3237.64|3246.17|3237.47|5
1630140200000|2021-08-28 08:43:20|3246.24|3237.54|3246.4|3237.7|3246.46|3237.76|3246.19|3237.49|16
1630140210000|2021-08-28 08:43:30|3246.41|3237.71|3246.59|3237.89|3246.6|3237.9|3246.4|3237.7|15
1630140220000|2021-08-28 08:43:40|3246.58|3237.88|3246.5|3237.8|3246.77|3238.07|3246.49|3237.79|16
1630140230000|2021-08-28 08:43:50|3246.57|3237.87|3246.6|3237.9|3246.63|3237.93|3246.56|3237.86|18
1630140240000|2021-08-28 08:44:00|3246.58|3237.88|3246.38|3237.68|3246.58|3237.88|3246.38|3237.68|11
1630140250000|2021-08-28 08:44:10|3246.41|3237.71|3246.04|3237.34|3246.41|3237.71|3246|3237.3|16
1630140260000|2021-08-28 08:44:20|3246.07|3237.37|3246.07|3237.37|3246.07|3237.37|3246.07|3237.37|1
1630140280000|2021-08-28 08:44:40|3246.06|3237.36|3245.82|3237.12|3246.07|3237.37|3245.82|3237.12|8
1630140290000|2021-08-28 08:44:50|3245.81|3237.11|3245.7|3237|3245.84|3237.14|3245.7|3237|15
1630140300000|2021-08-28 08:45:00|3245.71|3237.01|3245.62|3236.92|3245.71|3237.01|3245.62|3236.92|8
1630140310000|2021-08-28 08:45:10|3245.6|3236.9|3245.51|3236.81|3245.65|3236.95|3245.49|3236.79|22
1630140320000|2021-08-28 08:45:20|3245.5|3236.8|3245.56|3236.86|3245.62|3236.92|3245.45|3236.75|26
1630140330000|2021-08-28 08:45:30|3245.53|3236.83|3245.48|3236.78|3245.56|3236.86|3245.48|3236.78|15
1630140340000|2021-08-28 08:45:40|3245.52|3236.82|3245.48|3236.78|3245.53|3236.83|3245.42|3236.72|8
1630140350000|2021-08-28 08:45:50|3245.49|3236.79|3245.67|3236.97|3246.44|3237.74|3245.49|3236.79|26
1630140360000|2021-08-28 08:46:00|3245.66|3236.96|3245.6|3236.9|3245.66|3236.96|3245.53|3236.83|23
1630140370000|2021-08-28 08:46:10|3245.62|3236.92|3245.61|3236.91|3245.62|3236.92|3245.57|3236.87|8
1630140380000|2021-08-28 08:46:20|3245.62|3236.92|3246.02|3237.32|3246.09|3237.39|3245.6|3236.9|10
1630140390000|2021-08-28 08:46:30|3246.03|3237.33|3245.99|3237.29|3246.03|3237.33|3245.99|3237.29|2
1630140400000|2021-08-28 08:46:40|3245.96|3237.26|3245.79|3237.09|3245.96|3237.26|3245.78|3237.08|9
1630140410000|2021-08-28 08:46:50|3245.77|3237.07|3245.77|3237.07|3245.79|3237.09|3245.68|3236.98|21
1630140420000|2021-08-28 08:47:00|3245.82|3237.12|3245.85|3237.15|3245.9|3237.2|3245.75|3237.05|20
1630140430000|2021-08-28 08:47:10|3245.9|3237.2|3245.83|3237.13|3245.9|3237.2|3245.77|3237.07|14
1630140440000|2021-08-28 08:47:20|3245.81|3237.11|3245.52|3236.82|3245.86|3237.16|3245.51|3236.81|23
1630140450000|2021-08-28 08:47:30|3245.59|3236.89|3245.55|3236.85|3245.72|3237.02|3245.55|3236.85|13
1630140460000|2021-08-28 08:47:40|3245.51|3236.81|3245.06|3236.36|3245.52|3236.82|3245.01|3236.31|8
1630140470000|2021-08-28 08:47:50|3245.08|3236.38|3245.07|3236.37|3245.11|3236.41|3245.04|3236.34|15
1630140480000|2021-08-28 08:48:00|3245.05|3236.35|3244.79|3236.09|3245.11|3236.41|3244.79|3236.09|19
1630140490000|2021-08-28 08:48:10|3244.8|3236.1|3244.76|3236.06|3244.82|3236.12|3244.76|3236.06|12
1630140500000|2021-08-28 08:48:20|3244.77|3236.07|3244.78|3236.08|3244.81|3236.11|3244.77|3236.07|11
1630140510000|2021-08-28 08:48:30|3244.82|3236.12|3244.78|3236.08|3244.82|3236.12|3244.76|3236.06|18
1630140520000|2021-08-28 08:48:40|3244.77|3236.07|3245.08|3236.38|3245.08|3236.38|3244.59|3235.89|15
1630140530000|2021-08-28 08:48:50|3245.11|3236.41|3244.99|3236.29|3245.11|3236.41|3244.99|3236.29|10
1630140540000|2021-08-28 08:49:00|3244.97|3236.27|3244.94|3236.24|3245|3236.3|3244.94|3236.24|9
1630140550000|2021-08-28 08:49:10|3244.98|3236.28|3244.76|3236.06|3244.98|3236.28|3244.76|3236.06|7
1630140560000|2021-08-28 08:49:20|3244.72|3236.02|3244.76|3236.06|3244.78|3236.08|3244.67|3235.97|7
1630140570000|2021-08-28 08:49:30|3244.72|3236.02|3244.68|3235.98|3244.79|3236.09|3244.68|3235.98|8
1630140580000|2021-08-28 08:49:40|3244.66|3235.96|3244.61|3235.91|3244.68|3235.98|3244.61|3235.91|7
1630140590000|2021-08-28 08:49:50|3244.71|3236.01|3244.73|3236.03|3244.73|3236.03|3244.59|3235.89|14
1630140600000|2021-08-28 08:50:00|3244.69|3235.99|3244.58|3235.88|3244.75|3236.05|3244.57|3235.87|17
1630140610000|2021-08-28 08:50:10|3244.57|3235.87|3244.5|3235.8|3244.57|3235.87|3244.5|3235.8|11
1630140620000|2021-08-28 08:50:20|3244.47|3235.77|3244.49|3235.79|3244.57|3235.87|3244.46|3235.76|16
1630140630000|2021-08-28 08:50:30|3244.47|3235.77|3244.37|3235.67|3244.5|3235.8|3244.33|3235.63|18
1630140640000|2021-08-28 08:50:40|3244.34|3235.64|3244.21|3235.51|3244.35|3235.65|3244.21|3235.51|14
1630140650000|2021-08-28 08:50:50|3244.23|3235.53|3244.16|3235.46|3244.23|3235.53|3244.15|3235.45|7
1630140660000|2021-08-28 08:51:00|3244.17|3235.47|3243.82|3235.12|3244.23|3235.53|3243.82|3235.12|15
1630140670000|2021-08-28 08:51:10|3243.81|3235.11|3243.51|3234.81|3243.89|3235.19|3243.51|3234.81|11
1630140680000|2021-08-28 08:51:20|3243.52|3234.82|3243.52|3234.82|3243.57|3234.87|3243.5|3234.8|8
1630140690000|2021-08-28 08:51:30|3243.54|3234.84|3243.53|3234.83|3243.56|3234.86|3243.51|3234.81|11
1630140700000|2021-08-28 08:51:40|3243.52|3234.82|3243.51|3234.81|3243.53|3234.83|3243.51|3234.81|4
1630140710000|2021-08-28 08:51:50|3243.5|3234.8|3243.56|3234.86|3243.57|3234.87|3243.5|3234.8|10
1630140720000|2021-08-28 08:52:00|3243.57|3234.87|3243.53|3234.83|3243.57|3234.87|3243.48|3234.78|20
1630140730000|2021-08-28 08:52:10|3243.54|3234.84|3243.72|3235.02|3243.73|3235.03|3243.53|3234.83|10
1630140740000|2021-08-28 08:52:20|3243.73|3235.03|3243.01|3234.31|3243.73|3235.03|3243.01|3234.31|23
1630140750000|2021-08-28 08:52:30|3243.07|3234.37|3242.98|3234.28|3243.07|3234.37|3242.94|3234.24|21
1630140760000|2021-08-28 08:52:40|3243|3234.3|3242.83|3234.13|3243.15|3234.45|3242.65|3233.95|26
1630140770000|2021-08-28 08:52:50|3242.82|3234.12|3242.83|3234.13|3242.84|3234.14|3242.79|3234.09|13
1630140780000|2021-08-28 08:53:00|3242.81|3234.11|3242.65|3233.95|3242.81|3234.11|3242.65|3233.95|19
1630140790000|2021-08-28 08:53:10|3242.66|3233.96|3243.16|3234.46|3243.16|3234.46|3242.66|3233.96|21
1630140800000|2021-08-28 08:53:20|3243.12|3234.42|3242.91|3234.21|3243.12|3234.42|3242.91|3234.21|13
1630140810000|2021-08-28 08:53:30|3242.9|3234.2|3243.26|3234.56|3243.26|3234.56|3242.89|3234.19|20
1630140820000|2021-08-28 08:53:40|3243.28|3234.58|3243.39|3234.69|3243.4|3234.7|3243.28|3234.58|14
1630140830000|2021-08-28 08:53:50|3243.36|3234.66|3243.38|3234.68|3243.38|3234.68|3243.35|3234.65|5
1630140840000|2021-08-28 08:54:00|3243.37|3234.67|3243.36|3234.66|3243.38|3234.68|3243.36|3234.66|6
1630140850000|2021-08-28 08:54:10|3243.37|3234.67|3243.03|3234.33|3243.38|3234.68|3242.98|3234.28|15
1630140860000|2021-08-28 08:54:20|3243.02|3234.32|3243.27|3234.57|3243.27|3234.57|3243.02|3234.32|17
1630140870000|2021-08-28 08:54:30|3243.26|3234.56|3243.26|3234.56|3243.26|3234.56|3243.26|3234.56|1
1630140880000|2021-08-28 08:54:40|3243.27|3234.57|3243.76|3235.06|3243.8|3235.1|3243.27|3234.57|28
1630140890000|2021-08-28 08:54:50|3243.79|3235.09|3244.03|3235.33|3244.03|3235.33|3243.79|3235.09|18
1630140900000|2021-08-28 08:55:00|3244.07|3235.37|3244.36|3235.66|3244.48|3235.78|3244.07|3235.37|15
1630140910000|2021-08-28 08:55:10|3244.34|3235.64|3243.86|3235.16|3244.34|3235.64|3243.86|3235.16|27
1630140920000|2021-08-28 08:55:20|3243.82|3235.12|3242.92|3234.22|3243.82|3235.12|3242.92|3234.22|30
1630140930000|2021-08-28 08:55:30|3242.93|3234.23|3243.12|3234.42|3243.19|3234.49|3242.93|3234.23|17
1630140940000|2021-08-28 08:55:40|3243.1|3234.4|3243.12|3234.42|3243.13|3234.43|3243.09|3234.39|8
1630140950000|2021-08-28 08:55:50|3243.04|3234.34|3242.76|3234.06|3243.07|3234.37|3242.76|3234.06|17
1630140960000|2021-08-28 08:56:00|3242.81|3234.11|3242.87|3234.17|3242.87|3234.17|3242.76|3234.06|17
1630140970000|2021-08-28 08:56:10|3242.88|3234.18|3243.09|3234.39|3243.21|3234.51|3242.88|3234.18|19
1630140980000|2021-08-28 08:56:20|3243.13|3234.43|3243.23|3234.53|3243.23|3234.53|3243.07|3234.37|18
1630140990000|2021-08-28 08:56:30|3243.24|3234.54|3243.2|3234.5|3243.24|3234.54|3243.15|3234.45|5
1630141000000|2021-08-28 08:56:40|3243.21|3234.51|3243.2|3234.5|3243.22|3234.52|3243.2|3234.5|4
1630141010000|2021-08-28 08:56:50|3243.21|3234.51|3243.2|3234.5|3243.23|3234.53|3243.2|3234.5|7
1630141020000|2021-08-28 08:57:00|3243.18|3234.48|3243.16|3234.46|3243.2|3234.5|3243.16|3234.46|9
1630141030000|2021-08-28 08:57:10|3243.14|3234.44|3243.22|3234.52|3243.27|3234.57|3243.11|3234.41|11
1630141040000|2021-08-28 08:57:20|3243.19|3234.49|3243.74|3235.04|3243.74|3235.04|3243.19|3234.49|7
1630141050000|2021-08-28 08:57:30|3243.66|3234.96|3243.41|3234.71|3243.66|3234.96|3243.41|3234.71|15
1630141060000|2021-08-28 08:57:40|3243.42|3234.72|3243.78|3235.08|3243.79|3235.09|3243.42|3234.72|18
1630141070000|2021-08-28 08:57:50|3243.74|3235.04|3244.39|3235.69|3244.41|3235.71|3243.74|3235.04|20
1630141080000|2021-08-28 08:58:00|3244.4|3235.7|3244.45|3235.75|3244.46|3235.76|3244.36|3235.66|14
1630141090000|2021-08-28 08:58:10|3244.54|3235.84|3244.85|3236.15|3244.96|3236.26|3244.54|3235.84|23
1630141100000|2021-08-28 08:58:20|3245.24|3236.54|3245.85|3237.15|3245.93|3237.23|3245.06|3236.36|19
1630141110000|2021-08-28 08:58:30|3245.93|3237.23|3245.09|3236.39|3245.93|3237.23|3244.93|3236.23|31
1630141120000|2021-08-28 08:58:40|3245.08|3236.38|3244.94|3236.24|3245.11|3236.41|3244.94|3236.24|18
1630141130000|2021-08-28 08:58:50|3244.92|3236.22|3244.76|3236.06|3244.92|3236.22|3244.55|3235.85|19
1630141140000|2021-08-28 08:59:00|3244.78|3236.08|3244.65|3235.95|3244.78|3236.08|3244.57|3235.87|10
1630141150000|2021-08-28 08:59:10|3244.7|3236|3244.7|3236|3244.72|3236.02|3244.64|3235.94|19
1630141160000|2021-08-28 08:59:20|3244.71|3236.01|3244.7|3236|3244.72|3236.02|3244.69|3235.99|8
1630141170000|2021-08-28 08:59:30|3244.69|3235.99|3244.61|3235.91|3244.7|3236|3244.61|3235.91|5
1630141180000|2021-08-28 08:59:40|3244.6|3235.9|3244.48|3235.78|3244.6|3235.9|3244.18|3235.48|27
1630141190000|2021-08-28 08:59:50|3244.47|3235.77|3244.39|3235.69|3244.47|3235.77|3244.39|3235.69|13
1630141200000|2021-08-28 09:00:00|3244.4|3235.7|3244.06|3235.36|3244.42|3235.72|3244.06|3235.36|18
1630141210000|2021-08-28 09:00:10|3244.1|3235.4|3243.73|3235.03|3244.1|3235.4|3243.62|3234.92|18
1630141220000|2021-08-28 09:00:20|3243.69|3234.99|3243.68|3234.98|3243.87|3235.17|3243.6|3234.9|25
1630141230000|2021-08-28 09:00:30|3243.66|3234.96|3243.55|3234.85|3243.7|3235|3243.44|3234.74|23
1630141240000|2021-08-28 09:00:40|3243.53|3234.83|3243.48|3234.78|3243.53|3234.83|3243.48|3234.78|7
1630141260000|2021-08-28 09:01:00|3243.49|3234.79|3243.79|3235.09|3243.79|3235.09|3243.46|3234.76|15
1630141270000|2021-08-28 09:01:10|3243.85|3235.15|3244.3|3235.6|3244.31|3235.61|3243.85|3235.15|9
1630141280000|2021-08-28 09:01:20|3244.53|3235.83|3244.51|3235.81|3244.54|3235.84|3244.5|3235.8|6
1630141290000|2021-08-28 09:01:30|3244.5|3235.8|3244.61|3235.91|3244.61|3235.91|3244.5|3235.8|11
1630141300000|2021-08-28 09:01:40|3244.62|3235.92|3244.69|3235.99|3244.75|3236.05|3244.59|3235.89|8
1630141310000|2021-08-28 09:01:50|3244.7|3236|3244.63|3235.93|3244.7|3236|3244.63|3235.93|17
1630141320000|2021-08-28 09:02:00|3244.62|3235.92|3244.64|3235.94|3244.64|3235.94|3244.59|3235.89|14
1630141330000|2021-08-28 09:02:10|3244.65|3235.95|3244.74|3236.04|3244.74|3236.04|3244.65|3235.95|4
1630141340000|2021-08-28 09:02:20|3244.79|3236.09|3244.79|3236.09|3244.98|3236.28|3244.79|3236.09|11
1630141350000|2021-08-28 09:02:30|3244.67|3235.97|3244.61|3235.91|3244.76|3236.06|3244.58|3235.88|20
1630141360000|2021-08-28 09:02:40|3244.6|3235.9|3244.61|3235.91|3244.73|3236.03|3244.6|3235.9|11
1630141370000|2021-08-28 09:02:50|3244.62|3235.92|3244.83|3236.13|3244.88|3236.18|3244.6|3235.9|17
1630141380000|2021-08-28 09:03:00|3244.79|3236.09|3244.16|3235.46|3244.79|3236.09|3244.07|3235.37|25
1630141390000|2021-08-28 09:03:10|3244.17|3235.47|3244.7|3236|3244.7|3236|3244.13|3235.43|19
1630141400000|2021-08-28 09:03:20|3244.68|3235.98|3245.27|3236.57|3245.31|3236.61|3244.64|3235.94|23
1630141410000|2021-08-28 09:03:30|3245.25|3236.55|3244.97|3236.27|3245.33|3236.63|3244.86|3236.16|24
1630141420000|2021-08-28 09:03:40|3244.96|3236.26|3245.41|3236.71|3245.49|3236.79|3244.91|3236.21|26
1630141430000|2021-08-28 09:03:50|3245.38|3236.68|3245.79|3237.09|3245.84|3237.14|3245.38|3236.68|14
1630141440000|2021-08-28 09:04:00|3245.81|3237.11|3245.9|3237.2|3245.91|3237.21|3245.81|3237.11|21
1630141450000|2021-08-28 09:04:10|3245.93|3237.23|3246.48|3237.78|3246.63|3237.93|3245.79|3237.09|30
1630141460000|2021-08-28 09:04:20|3246.56|3237.86|3248.28|3239.58|3248.32|3239.62|3246.56|3237.86|28
1630141470000|2021-08-28 09:04:30|3248.26|3239.56|3249.08|3240.38|3249.08|3240.38|3248.26|3239.56|29
1630141480000|2021-08-28 09:04:40|3249.09|3240.39|3249.34|3240.64|3249.36|3240.66|3249.09|3240.39|12
1630141490000|2021-08-28 09:04:50|3249.33|3240.63|3249.38|3240.68|3249.47|3240.77|3249.32|3240.62|16
1630141500000|2021-08-28 09:05:00|3249.39|3240.69|3249.34|3240.64|3249.49|3240.79|3249.27|3240.57|21
1630141510000|2021-08-28 09:05:10|3249.39|3240.69|3249.37|3240.67|3249.42|3240.72|3249.33|3240.63|22
1630141520000|2021-08-28 09:05:20|3249.42|3240.72|3249.28|3240.58|3249.42|3240.72|3249.28|3240.58|13
1630141530000|2021-08-28 09:05:30|3249.22|3240.52|3249.4|3240.7|3249.52|3240.82|3248.45|3239.75|28
1630141540000|2021-08-28 09:05:40|3249.46|3240.76|3250.16|3241.46|3250.16|3241.46|3249.46|3240.76|17
1630141550000|2021-08-28 09:05:50|3250.15|3241.45|3250.17|3241.47|3250.33|3241.63|3250.15|3241.45|19
1630141560000|2021-08-28 09:06:00|3250.19|3241.49|3250.19|3241.49|3250.37|3241.67|3250.06|3241.36|25
1630141570000|2021-08-28 09:06:10|3250.24|3241.54|3250.16|3241.46|3250.36|3241.66|3250.07|3241.37|22
1630141580000|2021-08-28 09:06:20|3250.09|3241.39|3250.2|3241.5|3250.2|3241.5|3250.03|3241.33|15
1630141590000|2021-08-28 09:06:30|3250.12|3241.42|3250.94|3242.24|3250.99|3242.29|3250.12|3241.42|27
1630141600000|2021-08-28 09:06:40|3250.95|3242.25|3252.24|3243.54|3252.34|3243.64|3250.83|3242.13|29
1630141610000|2021-08-28 09:06:50|3252.23|3243.53|3252.45|3243.75|3252.48|3243.78|3252.22|3243.52|32
1630141620000|2021-08-28 09:07:00|3252.41|3243.71|3251.17|3242.47|3252.44|3243.74|3251.17|3242.47|29
1630141630000|2021-08-28 09:07:10|3251.21|3242.51|3250.66|3241.96|3251.21|3242.51|3250.66|3241.96|28
1630141640000|2021-08-28 09:07:20|3250.67|3241.97|3250.79|3242.09|3250.79|3242.09|3250.56|3241.86|18
1630141650000|2021-08-28 09:07:30|3250.75|3242.05|3250.74|3242.04|3250.84|3242.14|3250.67|3241.97|13
1630141660000|2021-08-28 09:07:40|3250.75|3242.05|3251.19|3242.49|3251.28|3242.58|3250.75|3242.05|25
1630141670000|2021-08-28 09:07:50|3251.17|3242.47|3251.15|3242.45|3251.21|3242.51|3251.1|3242.4|29
1630141680000|2021-08-28 09:08:00|3251.12|3242.42|3251.14|3242.44|3251.15|3242.45|3251.07|3242.37|21
1630141690000|2021-08-28 09:08:10|3251.1|3242.4|3250.92|3242.22|3251.18|3242.48|3250.9|3242.2|23
1630141700000|2021-08-28 09:08:20|3250.9|3242.2|3251.05|3242.35|3251.1|3242.4|3250.9|3242.2|19
1630141710000|2021-08-28 09:08:30|3251.07|3242.37|3251.78|3243.08|3251.8|3243.1|3251.06|3242.36|27
1630141720000|2021-08-28 09:08:40|3251.82|3243.12|3251.67|3242.97|3251.82|3243.12|3251.58|3242.88|11
1630141730000|2021-08-28 09:08:50|3251.63|3242.93|3251.28|3242.58|3251.64|3242.94|3250.89|3242.19|31
1630141740000|2021-08-28 09:09:00|3251.27|3242.57|3250.88|3242.18|3251.27|3242.57|3250.83|3242.13|24
1630141750000|2021-08-28 09:09:10|3250.84|3242.14|3250.06|3241.36|3250.86|3242.16|3250.06|3241.36|25
1630141760000|2021-08-28 09:09:20|3250.12|3241.42|3249.9|3241.2|3250.12|3241.42|3249.28|3240.58|32
1630141770000|2021-08-28 09:09:30|3249.92|3241.22|3250.15|3241.45|3250.34|3241.64|3249.92|3241.22|30
1630141780000|2021-08-28 09:09:40|3250.14|3241.44|3250.14|3241.44|3250.27|3241.57|3250.12|3241.42|26
1630141790000|2021-08-28 09:09:50|3250.1|3241.4|3250.59|3241.89|3250.72|3242.02|3250.1|3241.4|26
1630141800000|2021-08-28 09:10:00|3250.58|3241.88|3251.1|3242.4|3251.18|3242.48|3250.58|3241.88|24
1630141810000|2021-08-28 09:10:10|3251.08|3242.38|3250.67|3241.97|3251.11|3242.41|3250.65|3241.95|21
1630141820000|2021-08-28 09:10:20|3250.68|3241.98|3250.89|3242.19|3250.89|3242.19|3250.68|3241.98|20
1630141830000|2021-08-28 09:10:30|3250.9|3242.2|3250.81|3242.11|3250.91|3242.21|3250.81|3242.11|10
1630141840000|2021-08-28 09:10:40|3250.7|3242|3250.39|3241.69|3250.7|3242|3250.39|3241.69|12
1630141850000|2021-08-28 09:10:50|3250.4|3241.7|3250.29|3241.59|3250.49|3241.79|3250.29|3241.59|22
1630141860000|2021-08-28 09:11:00|3250.28|3241.58|3249.76|3241.06|3250.28|3241.58|3249.74|3241.04|29
1630141870000|2021-08-28 09:11:10|3249.75|3241.05|3248|3239.3|3249.75|3241.05|3248|3239.3|32
1630141880000|2021-08-28 09:11:20|3247.96|3239.26|3248.21|3239.51|3248.26|3239.56|3247.96|3239.26|24
1630141890000|2021-08-28 09:11:30|3248.22|3239.52|3248.19|3239.49|3248.23|3239.53|3248.18|3239.48|7
1630141900000|2021-08-28 09:11:40|3248.2|3239.5|3248.22|3239.52|3248.26|3239.56|3248.2|3239.5|4
1630141910000|2021-08-28 09:11:50|3248.17|3239.47|3248.13|3239.43|3248.17|3239.47|3248.12|3239.42|4
1630141920000|2021-08-28 09:12:00|3248.14|3239.44|3248.34|3239.64|3248.43|3239.73|3248.13|3239.43|10
1630141930000|2021-08-28 09:12:10|3248.33|3239.63|3248.34|3239.64|3248.37|3239.67|3248.32|3239.62|13
1630141940000|2021-08-28 09:12:20|3248.41|3239.71|3248.34|3239.64|3248.41|3239.71|3248.33|3239.63|19
1630141950000|2021-08-28 09:12:30|3248.33|3239.63|3248.34|3239.64|3248.34|3239.64|3248.33|3239.63|6
1630141960000|2021-08-28 09:12:40|3248.35|3239.65|3248.8|3240.1|3248.8|3240.1|3248.31|3239.61|13
1630141970000|2021-08-28 09:12:50|3248.81|3240.11|3248.56|3239.86|3248.84|3240.14|3248.51|3239.81|24
1630141980000|2021-08-28 09:13:00|3248.57|3239.87|3248.61|3239.91|3248.66|3239.96|3248.52|3239.82|21
1630141990000|2021-08-28 09:13:10|3248.55|3239.85|3248.67|3239.97|3248.67|3239.97|3248.52|3239.82|20
1630142000000|2021-08-28 09:13:20|3248.65|3239.95|3248.69|3239.99|3248.86|3240.16|3248.62|3239.92|21
1630142010000|2021-08-28 09:13:30|3248.7|3240|3248.71|3240.01|3248.79|3240.09|3248.52|3239.82|27
1630142020000|2021-08-28 09:13:40|3248.7|3240|3248.61|3239.91|3248.76|3240.06|3248.57|3239.87|15
1630142030000|2021-08-28 09:13:50|3248.6|3239.9|3248.23|3239.53|3248.6|3239.9|3248.11|3239.41|12
1630142040000|2021-08-28 09:14:00|3248.25|3239.55|3248.33|3239.63|3248.33|3239.63|3248.2|3239.5|11
1630142050000|2021-08-28 09:14:10|3248.34|3239.64|3248.23|3239.53|3248.44|3239.74|3248.23|3239.53|13
1630142060000|2021-08-28 09:14:20|3248.21|3239.51|3248.24|3239.54|3248.27|3239.57|3248.19|3239.49|7
1630142070000|2021-08-28 09:14:30|3248.2|3239.5|3248.22|3239.52|3248.26|3239.56|3248.2|3239.5|7
1630142080000|2021-08-28 09:14:40|3248.24|3239.54|3248.45|3239.75|3248.45|3239.75|3248.22|3239.52|13
1630142090000|2021-08-28 09:14:50|3248.47|3239.77|3248.35|3239.65|3248.47|3239.77|3248.35|3239.65|20
1630142100000|2021-08-28 09:15:00|3248.38|3239.68|3247.69|3238.99|3248.38|3239.68|3247.68|3238.98|21
1630142110000|2021-08-28 09:15:10|3247.68|3238.98|3247.71|3239.01|3247.73|3239.03|3247.68|3238.98|8
1630142120000|2021-08-28 09:15:20|3247.72|3239.02|3247.73|3239.03|3247.73|3239.03|3247.71|3239.01|4
1630142130000|2021-08-28 09:15:30|3247.72|3239.02|3247.82|3239.12|3247.82|3239.12|3247.72|3239.02|8
1630142140000|2021-08-28 09:15:40|3247.93|3239.23|3247.83|3239.13|3247.93|3239.23|3247.83|3239.13|9
1630142150000|2021-08-28 09:15:50|3247.8|3239.1|3247.58|3238.88|3247.8|3239.1|3247.58|3238.88|15
1630142160000|2021-08-28 09:16:00|3247.59|3238.89|3247.59|3238.89|3247.61|3238.91|3247.59|3238.89|4
1630142170000|2021-08-28 09:16:10|3247.58|3238.88|3247.38|3238.68|3247.58|3238.88|3247.37|3238.67|25
1630142180000|2021-08-28 09:16:20|3247.39|3238.69|3247.42|3238.72|3247.42|3238.72|3247.36|3238.66|21
1630142190000|2021-08-28 09:16:30|3247.39|3238.69|3247.44|3238.74|3247.44|3238.74|3247.38|3238.68|14
1630142200000|2021-08-28 09:16:40|3247.42|3238.72|3247.38|3238.68|3247.51|3238.81|3247.34|3238.64|17
1630142210000|2021-08-28 09:16:50|3247.39|3238.69|3247.47|3238.77|3247.55|3238.85|3247.38|3238.68|17
1630142220000|2021-08-28 09:17:00|3247.44|3238.74|3247.39|3238.69|3247.44|3238.74|3247.35|3238.65|18
1630142230000|2021-08-28 09:17:10|3247.38|3238.68|3247.34|3238.64|3247.4|3238.7|3247.34|3238.64|11
1630142240000|2021-08-28 09:17:20|3247.35|3238.65|3247.19|3238.49|3247.35|3238.65|3247.19|3238.49|11
1630142250000|2021-08-28 09:17:30|3247.18|3238.48|3247.12|3238.42|3247.18|3238.48|3247.11|3238.41|13
1630142260000|2021-08-28 09:17:40|3247.1|3238.4|3247.07|3238.37|3247.11|3238.41|3247.07|3238.37|12
1630142270000|2021-08-28 09:17:50|3247.06|3238.36|3245.99|3237.29|3247.06|3238.36|3245.99|3237.29|17
1630142280000|2021-08-28 09:18:00|3246|3237.3|3246.55|3237.85|3246.55|3237.85|3246|3237.3|21
1630142290000|2021-08-28 09:18:10|3246.57|3237.87|3246.48|3237.78|3246.57|3237.87|3246.45|3237.75|15
1630142300000|2021-08-28 09:18:20|3246.42|3237.72|3246.22|3237.52|3246.42|3237.72|3246.19|3237.49|15
1630142310000|2021-08-28 09:18:30|3246.23|3237.53|3246.27|3237.57|3246.27|3237.57|3246.22|3237.52|11
1630142320000|2021-08-28 09:18:40|3246.3|3237.6|3246.35|3237.65|3246.62|3237.92|3246.3|3237.6|12
1630142330000|2021-08-28 09:18:50|3246.33|3237.63|3247.37|3238.67|3247.38|3238.68|3246.33|3237.63|25
1630142340000|2021-08-28 09:19:00|3247.36|3238.66|3247.7|3239|3247.7|3239|3247.3|3238.6|22
1630142350000|2021-08-28 09:19:10|3247.71|3239.01|3247.64|3238.94|3247.79|3239.09|3247.54|3238.84|25
1630142360000|2021-08-28 09:19:20|3247.68|3238.98|3247.66|3238.96|3247.68|3238.98|3247.62|3238.92|12
1630142370000|2021-08-28 09:19:30|3247.71|3239.01|3247.67|3238.97|3247.75|3239.05|3247.66|3238.96|14
1630142380000|2021-08-28 09:19:40|3247.66|3238.96|3247.3|3238.6|3247.67|3238.97|3247.29|3238.59|17
1630142390000|2021-08-28 09:19:50|3247.29|3238.59|3247.29|3238.59|3247.31|3238.61|3247.29|3238.59|3
1630142400000|2021-08-28 09:20:00|3247.23|3238.53|3247.14|3238.44|3247.26|3238.56|3247|3238.3|18
1630142410000|2021-08-28 09:20:10|3247.15|3238.45|3247.2|3238.5|3247.28|3238.58|3247.15|3238.45|23
1630142420000|2021-08-28 09:20:20|3247.08|3238.38|3247.39|3238.69|3247.39|3238.69|3247.07|3238.37|27
1630142430000|2021-08-28 09:20:30|3247.38|3238.68|3247.15|3238.45|3247.38|3238.68|3247.1|3238.4|30
1630142440000|2021-08-28 09:20:40|3247.13|3238.43|3247.28|3238.58|3247.3|3238.6|3247.05|3238.35|20
1630142450000|2021-08-28 09:20:50|3247.29|3238.59|3247.03|3238.33|3247.29|3238.59|3246.71|3238.01|31
1630142460000|2021-08-28 09:21:00|3247.02|3238.32|3246.82|3238.12|3247.05|3238.35|3246.7|3238|27
1630142470000|2021-08-28 09:21:10|3246.83|3238.13|3246.93|3238.23|3246.96|3238.26|3246.83|3238.13|14
1630142480000|2021-08-28 09:21:20|3246.92|3238.22|3247.04|3238.34|3247.04|3238.34|3246.85|3238.15|13
1630142490000|2021-08-28 09:21:30|3247.03|3238.33|3248.58|3239.88|3248.58|3239.88|3247.02|3238.32|28
1630142500000|2021-08-28 09:21:40|3248.62|3239.92|3248.34|3239.64|3248.64|3239.94|3248.33|3239.63|11
1630142510000|2021-08-28 09:21:50|3248.36|3239.66|3248.54|3239.84|3248.57|3239.87|3248.32|3239.62|14
1630142520000|2021-08-28 09:22:00|3248.53|3239.83|3249.2|3240.5|3249.27|3240.57|3248.53|3239.83|18
1630142530000|2021-08-28 09:22:10|3249.23|3240.53|3249.46|3240.76|3249.48|3240.78|3249.17|3240.47|20
1630142540000|2021-08-28 09:22:20|3249.45|3240.75|3249.36|3240.66|3249.49|3240.79|3249.36|3240.66|17
1630142550000|2021-08-28 09:22:30|3249.37|3240.67|3249.21|3240.51|3249.37|3240.67|3249.09|3240.39|22
1630142560000|2021-08-28 09:22:40|3249.23|3240.53|3249.25|3240.55|3249.26|3240.56|3248.99|3240.29|26
1630142570000|2021-08-28 09:22:50|3249.22|3240.52|3249.24|3240.54|3249.24|3240.54|3249.19|3240.49|7
1630142580000|2021-08-28 09:23:00|3249.13|3240.43|3248.99|3240.29|3249.13|3240.43|3248.98|3240.28|17
1630142590000|2021-08-28 09:23:10|3249|3240.3|3249|3240.3|3249|3240.3|3248.99|3240.29|3
1630142600000|2021-08-28 09:23:20|3249.01|3240.31|3249.56|3240.86|3249.71|3241.01|3249.01|3240.31|18
1630142610000|2021-08-28 09:23:30|3249.6|3240.9|3250.01|3241.31|3250.07|3241.37|3249.57|3240.87|17
1630142620000|2021-08-28 09:23:40|3250.02|3241.32|3250.87|3242.17|3250.87|3242.17|3250.02|3241.32|28
1630142630000|2021-08-28 09:23:50|3250.94|3242.24|3251.31|3242.61|3252.12|3243.42|3250.94|3242.24|26
1630142640000|2021-08-28 09:24:00|3251.35|3242.65|3252.65|3243.95|3252.65|3243.95|3251.35|3242.65|21
1630142650000|2021-08-28 09:24:10|3252.63|3243.93|3252.53|3243.83|3252.64|3243.94|3252.48|3243.78|18
1630142660000|2021-08-28 09:24:20|3252.52|3243.82|3252.59|3243.89|3252.59|3243.89|3251.14|3242.44|30
1630142670000|2021-08-28 09:24:30|3252.61|3243.91|3254.12|3245.42|3254.22|3245.52|3252.47|3243.77|27
1630142680000|2021-08-28 09:24:40|3254.21|3245.51|3254.15|3245.45|3254.28|3245.58|3254.14|3245.44|18
1630142690000|2021-08-28 09:24:50|3254.24|3245.54|3254.33|3245.63|3254.33|3245.63|3254.24|3245.54|8
1630142700000|2021-08-28 09:25:00|3254.34|3245.64|3254.24|3245.54|3254.36|3245.66|3254.24|3245.54|6
1630142710000|2021-08-28 09:25:10|3254.23|3245.53|3254.11|3245.41|3254.23|3245.53|3254.09|3245.39|13
1630142720000|2021-08-28 09:25:20|3254.17|3245.47|3254.13|3245.43|3254.22|3245.52|3254.11|3245.41|16
1630142730000|2021-08-28 09:25:30|3254.15|3245.45|3253.81|3245.11|3254.15|3245.45|3253.76|3245.06|24
1630142740000|2021-08-28 09:25:40|3253.79|3245.09|3253.22|3244.52|3253.79|3245.09|3253.18|3244.48|23
1630142750000|2021-08-28 09:25:50|3253.15|3244.45|3253.02|3244.32|3253.31|3244.61|3252.99|3244.29|29
1630142760000|2021-08-28 09:26:00|3252.89|3244.19|3252.29|3243.59|3252.89|3244.19|3252.29|3243.59|27
1630142770000|2021-08-28 09:26:10|3252.06|3243.36|3251.82|3243.12|3252.06|3243.36|3251.79|3243.09|14
1630142780000|2021-08-28 09:26:20|3251.79|3243.09|3251.29|3242.59|3251.79|3243.09|3250.94|3242.24|29
1630142790000|2021-08-28 09:26:30|3251.24|3242.54|3250.95|3242.25|3251.24|3242.54|3250.89|3242.19|21
1630142800000|2021-08-28 09:26:40|3250.96|3242.26|3251.12|3242.42|3251.15|3242.45|3250.96|3242.26|11
1630142810000|2021-08-28 09:26:50|3251.13|3242.43|3251.04|3242.34|3251.13|3242.43|3251.02|3242.32|10
1630142820000|2021-08-28 09:27:00|3251.02|3242.32|3250.94|3242.24|3251.06|3242.36|3250.78|3242.08|17
1630142830000|2021-08-28 09:27:10|3250.95|3242.25|3251.07|3242.37|3251.07|3242.37|3250.93|3242.23|20
1630142840000|2021-08-28 09:27:20|3251.05|3242.35|3251.07|3242.37|3251.09|3242.39|3251.03|3242.33|11
1630142850000|2021-08-28 09:27:30|3251.06|3242.36|3251.08|3242.38|3251.09|3242.39|3251.05|3242.35|8
1630142860000|2021-08-28 09:27:40|3251.07|3242.37|3251.13|3242.43|3251.13|3242.43|3251.03|3242.33|16
1630142870000|2021-08-28 09:27:50|3251.16|3242.46|3251.09|3242.39|3251.16|3242.46|3251.06|3242.36|16
1630142880000|2021-08-28 09:28:00|3251.12|3242.42|3250.75|3242.05|3251.12|3242.42|3250.75|3242.05|15
1630142890000|2021-08-28 09:28:10|3250.73|3242.03|3250.7|3242|3250.75|3242.05|3250.67|3241.97|15
1630142900000|2021-08-28 09:28:20|3250.67|3241.97|3250.68|3241.98|3250.7|3242|3250.58|3241.88|13
1630142910000|2021-08-28 09:28:30|3250.71|3242.01|3250.77|3242.07|3250.95|3242.25|3250.71|3242.01|13
1630142920000|2021-08-28 09:28:40|3250.97|3242.27|3250.79|3242.09|3251.2|3242.5|3250.79|3242.09|23
1630142930000|2021-08-28 09:28:50|3250.8|3242.1|3250.01|3241.31|3250.8|3242.1|3250.01|3241.31|16
1630142940000|2021-08-28 09:29:00|3250.02|3241.32|3249.99|3241.29|3250.12|3241.42|3249.97|3241.27|19
1630142950000|2021-08-28 09:29:10|3250|3241.3|3249.98|3241.28|3250.08|3241.38|3249.87|3241.17|25
1630142960000|2021-08-28 09:29:20|3249.95|3241.25|3249.92|3241.22|3249.95|3241.25|3249.79|3241.09|26
1630142970000|2021-08-28 09:29:30|3249.88|3241.18|3249.83|3241.13|3249.92|3241.22|3249.77|3241.07|24
1630142980000|2021-08-28 09:29:40|3249.87|3241.17|3250.18|3241.48|3250.18|3241.48|3249.78|3241.08|20
1630142990000|2021-08-28 09:29:50|3250.19|3241.49|3251.84|3243.14|3252.01|3243.31|3250.19|3241.49|32
1630143000000|2021-08-28 09:30:00|3251.9|3243.2|3251.05|3242.35|3252.17|3243.47|3251.05|3242.35|31
1630143010000|2021-08-28 09:30:10|3250.9|3242.2|3251.16|3242.46|3251.41|3242.71|3250.88|3242.18|28
1630143020000|2021-08-28 09:30:20|3251.09|3242.39|3250.25|3241.55|3251.09|3242.39|3250.25|3241.55|20
1630143030000|2021-08-28 09:30:30|3250.2|3241.5|3249.63|3240.93|3250.2|3241.5|3249.61|3240.91|26
1630143040000|2021-08-28 09:30:40|3249.64|3240.94|3249.53|3240.83|3249.85|3241.15|3249.53|3240.83|21
1630143050000|2021-08-28 09:30:50|3249.54|3240.84|3249.23|3240.53|3249.54|3240.84|3249.22|3240.52|22
1630143060000|2021-08-28 09:31:00|3249.21|3240.51|3249.22|3240.52|3249.48|3240.78|3249.2|3240.5|24
1630143070000|2021-08-28 09:31:10|3249.23|3240.53|3248.84|3240.14|3249.35|3240.65|3248.79|3240.09|19
1630143080000|2021-08-28 09:31:20|3248.76|3240.06|3248.29|3239.59|3248.76|3240.06|3248.23|3239.53|24
1630143090000|2021-08-28 09:31:30|3248.37|3239.67|3248.21|3239.51|3248.37|3239.67|3248.19|3239.49|13
1630143100000|2021-08-28 09:31:40|3248.25|3239.55|3248.53|3239.83|3248.75|3240.05|3248.25|3239.55|21
1630143110000|2021-08-28 09:31:50|3248.52|3239.82|3248.73|3240.03|3248.76|3240.06|3248.43|3239.73|26
1630143120000|2021-08-28 09:32:00|3248.74|3240.04|3248.64|3239.94|3248.79|3240.09|3248.55|3239.85|28
1630143130000|2021-08-28 09:32:10|3248.61|3239.91|3248.65|3239.95|3248.66|3239.96|3248.61|3239.91|13
1630143140000|2021-08-28 09:32:20|3248.63|3239.93|3248.66|3239.96|3248.69|3239.99|3248.63|3239.93|4
1630143150000|2021-08-28 09:32:30|3248.69|3239.99|3248.58|3239.88|3248.69|3239.99|3248.58|3239.88|13
1630143160000|2021-08-28 09:32:40|3248.59|3239.89|3248.65|3239.95|3248.65|3239.95|3248.58|3239.88|9
1630143170000|2021-08-28 09:32:50|3248.66|3239.96|3247.58|3238.88|3248.67|3239.97|3247.53|3238.83|21
1630143180000|2021-08-28 09:33:00|3247.73|3239.03|3248.18|3239.48|3248.49|3239.79|3247.68|3238.98|32
1630143190000|2021-08-28 09:33:10|3248.19|3239.49|3248.28|3239.58|3248.28|3239.58|3248.14|3239.44|12
1630143200000|2021-08-28 09:33:20|3248.24|3239.54|3248.49|3239.79|3248.51|3239.81|3248.17|3239.47|13
1630143210000|2021-08-28 09:33:30|3248.51|3239.81|3248.45|3239.75|3248.51|3239.81|3248.45|3239.75|4
1630143220000|2021-08-28 09:33:40|3248.51|3239.81|3248.98|3240.28|3249.15|3240.45|3248.51|3239.81|26
1630143230000|2021-08-28 09:33:50|3248.96|3240.26|3248.84|3240.14|3248.96|3240.26|3248.83|3240.13|12
1630143240000|2021-08-28 09:34:00|3248.87|3240.17|3251.54|3242.84|3251.54|3242.84|3248.87|3240.17|31
1630143250000|2021-08-28 09:34:10|3251.58|3242.88|3251.68|3242.98|3251.77|3243.07|3251.52|3242.82|21
1630143260000|2021-08-28 09:34:20|3251.69|3242.99|3251.59|3242.89|3251.69|3242.99|3251.44|3242.74|23
1630143270000|2021-08-28 09:34:30|3251.6|3242.9|3253.42|3244.72|3253.43|3244.73|3251.6|3242.9|25
1630143280000|2021-08-28 09:34:40|3253.67|3244.97|3253.68|3244.98|3253.78|3245.08|3253.64|3244.94|16
1630143290000|2021-08-28 09:34:50|3253.7|3245|3253.91|3245.21|3253.95|3245.25|3253.68|3244.98|21
1630143300000|2021-08-28 09:35:00|3253.87|3245.17|3252.63|3243.93|3253.87|3245.17|3252.63|3243.93|39
1630143310000|2021-08-28 09:35:10|3252.67|3243.97|3253.31|3244.61|3253.35|3244.65|3252.62|3243.92|26
1630143320000|2021-08-28 09:35:20|3253.3|3244.6|3253.38|3244.68|3253.38|3244.68|3253.13|3244.43|23
1630143330000|2021-08-28 09:35:30|3253.3|3244.6|3253.14|3244.44|3253.35|3244.65|3253.14|3244.44|9
1630143340000|2021-08-28 09:35:40|3253.16|3244.46|3253.42|3244.72|3253.43|3244.73|3253.14|3244.44|14
1630143350000|2021-08-28 09:35:50|3253.37|3244.67|3253.41|3244.71|3253.41|3244.71|3253.32|3244.62|8
1630143360000|2021-08-28 09:36:00|3253.4|3244.7|3254.64|3245.94|3254.64|3245.94|3253.4|3244.7|15
1630143370000|2021-08-28 09:36:10|3254.67|3245.97|3255.37|3246.67|3255.45|3246.75|3254.67|3245.97|17
1630143380000|2021-08-28 09:36:20|3255.39|3246.69|3255.4|3246.7|3255.47|3246.77|3255.37|3246.67|16
1630143390000|2021-08-28 09:36:30|3255.41|3246.71|3255.61|3246.91|3255.63|3246.93|3255.41|3246.71|14
1630143400000|2021-08-28 09:36:40|3255.65|3246.95|3255.79|3247.09|3255.94|3247.24|3255.57|3246.87|26
1630143410000|2021-08-28 09:36:50|3255.76|3247.06|3255.8|3247.1|3255.85|3247.15|3255.76|3247.06|11
1630143420000|2021-08-28 09:37:00|3255.74|3247.04|3255.57|3246.87|3255.76|3247.06|3254.97|3246.27|29
1630143430000|2021-08-28 09:37:10|3255.63|3246.93|3256.42|3247.72|3256.48|3247.78|3255.63|3246.93|26
1630143440000|2021-08-28 09:37:20|3256.43|3247.73|3256.44|3247.74|3256.56|3247.86|3256.4|3247.7|16
1630143450000|2021-08-28 09:37:30|3256.48|3247.78|3257.35|3248.65|3257.43|3248.73|3256.48|3247.78|13
1630143460000|2021-08-28 09:37:40|3257.43|3248.73|3258.05|3249.35|3258.07|3249.37|3257.41|3248.71|20
1630143470000|2021-08-28 09:37:50|3258.07|3249.37|3258|3249.3|3258.08|3249.38|3257.95|3249.25|12
1630143480000|2021-08-28 09:38:00|3258.07|3249.37|3257.94|3249.24|3258.07|3249.37|3257.94|3249.24|14
1630143490000|2021-08-28 09:38:10|3257.99|3249.29|3258.24|3249.54|3258.25|3249.55|3257.99|3249.29|9
1630143500000|2021-08-28 09:38:20|3258.26|3249.56|3258.28|3249.58|3258.28|3249.58|3258.22|3249.52|8
1630143510000|2021-08-28 09:38:30|3258.29|3249.59|3258.29|3249.59|3258.62|3249.92|3258.29|3249.59|15
1630143520000|2021-08-28 09:38:40|3258.28|3249.58|3258.82|3250.12|3258.82|3250.12|3258.12|3249.42|24
1630143530000|2021-08-28 09:38:50|3258.8|3250.1|3258.71|3250.01|3258.81|3250.11|3258.64|3249.94|20
1630143540000|2021-08-28 09:39:00|3258.72|3250.02|3258.88|3250.18|3258.88|3250.18|3258.65|3249.95|12
1630143550000|2021-08-28 09:39:10|3259.24|3250.54|3260.11|3251.41|3260.11|3251.41|3259.24|3250.54|30
1630143560000|2021-08-28 09:39:20|3260.1|3251.4|3259.89|3251.19|3260.1|3251.4|3259.69|3250.99|28
1630143570000|2021-08-28 09:39:30|3259.91|3251.21|3259.86|3251.16|3259.91|3251.21|3259.83|3251.13|10
1630143580000|2021-08-28 09:39:40|3259.83|3251.13|3259.79|3251.09|3259.84|3251.14|3259.67|3250.97|26
1630143590000|2021-08-28 09:39:50|3259.75|3251.05|3259.8|3251.1|3259.83|3251.13|3259.7|3251|26
1630143600000|2021-08-28 09:40:00|3259.83|3251.13|3262.12|3253.42|3262.12|3253.42|3259.76|3251.06|26
1630143610000|2021-08-28 09:40:10|3262.14|3253.44|3262.14|3253.44|3262.7|3254|3262.14|3253.44|26
1630143620000|2021-08-28 09:40:20|3262.13|3253.43|3261.97|3253.27|3262.21|3253.51|3261.81|3253.11|28
1630143630000|2021-08-28 09:40:30|3261.96|3253.26|3261.7|3253|3262.02|3253.32|3261.7|3253|26
1630143640000|2021-08-28 09:40:40|3261.92|3253.22|3262.2|3253.5|3262.26|3253.56|3261.92|3253.22|24
1630143650000|2021-08-28 09:40:50|3262.18|3253.48|3260.69|3251.99|3262.18|3253.48|3260.69|3251.99|34
1630143660000|2021-08-28 09:41:00|3260.7|3252|3261.11|3252.41|3261.25|3252.55|3260.7|3252|28
1630143670000|2021-08-28 09:41:10|3261.12|3252.42|3262.41|3253.71|3262.41|3253.71|3261.12|3252.42|30
1630143680000|2021-08-28 09:41:20|3262.4|3253.7|3262.12|3253.42|3262.42|3253.72|3262.12|3253.42|23
1630143690000|2021-08-28 09:41:30|3262.02|3253.32|3261.94|3253.24|3262.1|3253.4|3261.94|3253.24|30
1630143700000|2021-08-28 09:41:40|3261.93|3253.23|3262.04|3253.34|3262.1|3253.4|3261.93|3253.23|18
1630143710000|2021-08-28 09:41:50|3262.02|3253.32|3261.55|3252.85|3262.02|3253.32|3261.51|3252.81|18
1630143720000|2021-08-28 09:42:00|3261.62|3252.92|3262.22|3253.52|3262.29|3253.59|3261.54|3252.84|27
1630143730000|2021-08-28 09:42:10|3262.23|3253.53|3261.64|3252.94|3262.23|3253.53|3261.64|3252.94|13
1630143740000|2021-08-28 09:42:20|3261.74|3253.04|3261.9|3253.2|3262.04|3253.34|3261.74|3253.04|9
1630143750000|2021-08-28 09:42:30|3261.89|3253.19|3261.55|3252.85|3261.89|3253.19|3261.45|3252.75|21
1630143760000|2021-08-28 09:42:40|3261.56|3252.86|3262.31|3253.61|3262.44|3253.74|3261.56|3252.86|25
1630143770000|2021-08-28 09:42:50|3262.29|3253.59|3262.35|3253.65|3262.4|3253.7|3262.24|3253.54|16
1630143780000|2021-08-28 09:43:00|3262.31|3253.61|3262|3253.3|3262.35|3253.65|3262|3253.3|14
1630143790000|2021-08-28 09:43:10|3261.89|3253.19|3261.21|3252.51|3261.89|3253.19|3261.21|3252.51|23
1630143800000|2021-08-28 09:43:20|3261.14|3252.44|3259.82|3251.12|3261.14|3252.44|3259.82|3251.12|30
1630143810000|2021-08-28 09:43:30|3259.64|3250.94|3259.68|3250.98|3259.78|3251.08|3259.33|3250.63|28
1630143820000|2021-08-28 09:43:40|3259.67|3250.97|3259.56|3250.86|3259.78|3251.08|3259.56|3250.86|22
1630143830000|2021-08-28 09:43:50|3259.58|3250.88|3259.58|3250.88|3259.58|3250.88|3259.45|3250.75|15
1630143840000|2021-08-28 09:44:00|3259.5|3250.8|3259.72|3251.02|3259.95|3251.25|3259.5|3250.8|25
1630143850000|2021-08-28 09:44:10|3259.74|3251.04|3259.6|3250.9|3259.75|3251.05|3259.45|3250.75|12
1630143860000|2021-08-28 09:44:20|3259.53|3250.83|3259.47|3250.77|3259.53|3250.83|3259.47|3250.77|11
1630143870000|2021-08-28 09:44:30|3259.46|3250.76|3259.5|3250.8|3259.55|3250.85|3259.45|3250.75|14
1630143880000|2021-08-28 09:44:40|3259.51|3250.81|3259.94|3251.24|3260.03|3251.33|3259.49|3250.79|21
1630143890000|2021-08-28 09:44:50|3259.99|3251.29|3259.8|3251.1|3260.31|3251.61|3259.77|3251.07|26
1630143900000|2021-08-28 09:45:00|3259.81|3251.11|3259.46|3250.76|3260.02|3251.32|3259.46|3250.76|31
1630143910000|2021-08-28 09:45:10|3259.4|3250.7|3257.98|3249.28|3259.43|3250.73|3257.9|3249.2|35
1630143920000|2021-08-28 09:45:20|3257.69|3248.99|3256.99|3248.29|3257.86|3249.16|3256.96|3248.26|25
1630143930000|2021-08-28 09:45:30|3257.04|3248.34|3256.99|3248.29|3257.19|3248.49|3256.99|3248.29|31
1630143940000|2021-08-28 09:45:40|3257|3248.3|3256.19|3247.49|3257|3248.3|3256.19|3247.49|29
1630143950000|2021-08-28 09:45:50|3255.96|3247.26|3255.75|3247.05|3255.97|3247.27|3255.71|3247.01|33
1630143960000|2021-08-28 09:46:00|3255.72|3247.02|3255.71|3247.01|3256.14|3247.44|3255.68|3246.98|31
1630143970000|2021-08-28 09:46:10|3255.66|3246.96|3253.98|3245.28|3255.66|3246.96|3253.98|3245.28|31
1630143980000|2021-08-28 09:46:20|3253.96|3245.26|3253.75|3245.05|3254.11|3245.41|3253.57|3244.87|32
1630143990000|2021-08-28 09:46:30|3253.74|3245.04|3253.83|3245.13|3253.84|3245.14|3253.71|3245.01|28
1630144000000|2021-08-28 09:46:40|3253.81|3245.11|3254.15|3245.45|3254.28|3245.58|3253.72|3245.02|28
1630144010000|2021-08-28 09:46:50|3254.16|3245.46|3254.28|3245.58|3254.34|3245.64|3254.11|3245.41|23
1630144020000|2021-08-28 09:47:00|3254.24|3245.54|3253.82|3245.12|3254.24|3245.54|3253.67|3244.97|28
1630144030000|2021-08-28 09:47:10|3253.73|3245.03|3254.28|3245.58|3254.29|3245.59|3253.73|3245.03|18
1630144040000|2021-08-28 09:47:20|3254.27|3245.57|3253.92|3245.22|3254.27|3245.57|3253.92|3245.22|21
1630144050000|2021-08-28 09:47:30|3253.9|3245.2|3253.15|3244.45|3253.9|3245.2|3253.14|3244.44|28
1630144060000|2021-08-28 09:47:40|3253.25|3244.55|3253.14|3244.44|3253.28|3244.58|3253.13|3244.43|26
1630144070000|2021-08-28 09:47:50|3253.15|3244.45|3253.2|3244.5|3253.2|3244.5|3253.1|3244.4|23
1630144080000|2021-08-28 09:48:00|3253.13|3244.43|3254.16|3245.46|3254.19|3245.49|3253.13|3244.43|29
1630144090000|2021-08-28 09:48:10|3254.14|3245.44|3253.82|3245.12|3254.14|3245.44|3253.79|3245.09|27
1630144100000|2021-08-28 09:48:20|3253.81|3245.11|3254.42|3245.72|3254.43|3245.73|3253.71|3245.01|26
1630144110000|2021-08-28 09:48:30|3254.48|3245.78|3254.69|3245.99|3254.83|3246.13|3254.38|3245.68|25
1630144120000|2021-08-28 09:48:40|3254.66|3245.96|3255.24|3246.54|3255.87|3247.17|3254.66|3245.96|31
1630144130000|2021-08-28 09:48:50|3255.22|3246.52|3253.92|3245.22|3255.22|3246.52|3253.59|3244.89|35
1630144140000|2021-08-28 09:49:00|3253.93|3245.23|3255.23|3246.53|3255.23|3246.53|3253.93|3245.23|34
1630144150000|2021-08-28 09:49:10|3255.22|3246.52|3255.2|3246.5|3255.27|3246.57|3255.2|3246.5|13
1630144160000|2021-08-28 09:49:20|3255.21|3246.51|3255.46|3246.76|3255.47|3246.77|3255.16|3246.46|11
1630144170000|2021-08-28 09:49:30|3255.48|3246.78|3256.11|3247.41|3256.11|3247.41|3255.29|3246.59|29
1630144180000|2021-08-28 09:49:40|3256.09|3247.39|3255.97|3247.27|3256.09|3247.39|3255.89|3247.19|7
1630144190000|2021-08-28 09:49:50|3256.01|3247.31|3256.55|3247.85|3256.66|3247.96|3255.99|3247.29|24
1630144200000|2021-08-28 09:50:00|3256.56|3247.86|3256.75|3248.05|3256.81|3248.11|3256.33|3247.63|21
1630144210000|2021-08-28 09:50:10|3256.69|3247.99|3256.48|3247.78|3256.75|3248.05|3256.45|3247.75|21
1630144220000|2021-08-28 09:50:20|3256.46|3247.76|3256.43|3247.73|3256.46|3247.76|3256.37|3247.67|12
1630144230000|2021-08-28 09:50:30|3256.42|3247.72|3255.66|3246.96|3256.42|3247.72|3255.66|3246.96|20
1630144240000|2021-08-28 09:50:40|3255.63|3246.93|3254.59|3245.89|3255.64|3246.94|3254.52|3245.82|23
1630144250000|2021-08-28 09:50:50|3254.57|3245.87|3254.65|3245.95|3254.65|3245.95|3254.45|3245.75|30
1630144260000|2021-08-28 09:51:00|3254.61|3245.91|3254.78|3246.08|3254.98|3246.28|3254.6|3245.9|22
1630144270000|2021-08-28 09:51:10|3254.77|3246.07|3254.78|3246.08|3254.79|3246.09|3254.72|3246.02|15
1630144280000|2021-08-28 09:51:20|3254.79|3246.09|3254.79|3246.09|3254.83|3246.13|3254.77|3246.07|8
1630144290000|2021-08-28 09:51:30|3254.72|3246.02|3255.66|3246.96|3255.79|3247.09|3254.72|3246.02|21
1630144300000|2021-08-28 09:51:40|3255.67|3246.97|3256.12|3247.42|3256.19|3247.49|3255.62|3246.92|19
1630144310000|2021-08-28 09:51:50|3256.11|3247.41|3256.04|3247.34|3256.11|3247.41|3256.04|3247.34|11
1630144320000|2021-08-28 09:52:00|3255.99|3247.29|3254.23|3245.53|3255.99|3247.29|3254.21|3245.51|30
1630144330000|2021-08-28 09:52:10|3254.21|3245.51|3255.18|3246.48|3255.25|3246.55|3254.14|3245.44|27
1630144340000|2021-08-28 09:52:20|3255.16|3246.46|3254.35|3245.65|3255.16|3246.46|3254.34|3245.64|21
1630144350000|2021-08-28 09:52:30|3254.36|3245.66|3254.37|3245.67|3254.47|3245.77|3254.35|3245.65|20
1630144360000|2021-08-28 09:52:40|3254.29|3245.59|3254.43|3245.73|3254.43|3245.73|3254.26|3245.56|19
1630144370000|2021-08-28 09:52:50|3254.42|3245.72|3255.34|3246.64|3255.46|3246.76|3254.4|3245.7|26
1630144380000|2021-08-28 09:53:00|3255.33|3246.63|3254.84|3246.14|3255.35|3246.65|3254.84|3246.14|24
1630144390000|2021-08-28 09:53:10|3254.81|3246.11|3254.65|3245.95|3254.81|3246.11|3254.65|3245.95|16
1630144400000|2021-08-28 09:53:20|3254.66|3245.96|3254.41|3245.71|3254.66|3245.96|3254.4|3245.7|25
1630144410000|2021-08-28 09:53:30|3254.39|3245.69|3254.29|3245.59|3254.39|3245.69|3254.29|3245.59|8
1630144420000|2021-08-28 09:53:40|3254.34|3245.64|3254.38|3245.68|3254.38|3245.68|3254.34|3245.64|7
1630144430000|2021-08-28 09:53:50|3254.37|3245.67|3254.37|3245.67|3254.39|3245.69|3254.35|3245.65|11
1630144440000|2021-08-28 09:54:00|3254.38|3245.68|3253.9|3245.2|3254.38|3245.68|3253.9|3245.2|21
1630144450000|2021-08-28 09:54:10|3253.93|3245.23|3253.73|3245.03|3253.93|3245.23|3253.73|3245.03|14
1630144460000|2021-08-28 09:54:20|3253.74|3245.04|3253.69|3244.99|3253.83|3245.13|3253.69|3244.99|20
1630144470000|2021-08-28 09:54:30|3253.68|3244.98|3253.44|3244.74|3253.74|3245.04|3253.42|3244.72|20
1630144480000|2021-08-28 09:54:40|3253.42|3244.72|3253.4|3244.7|3253.42|3244.72|3253.25|3244.55|28
1630144490000|2021-08-28 09:54:50|3253.41|3244.71|3253.48|3244.78|3253.48|3244.78|3253.33|3244.63|32
1630144500000|2021-08-28 09:55:00|3253.45|3244.75|3252.99|3244.29|3253.46|3244.76|3252.99|3244.29|34
1630144510000|2021-08-28 09:55:10|3253.01|3244.31|3252.82|3244.12|3253.01|3244.31|3252.82|3244.12|30
1630144520000|2021-08-28 09:55:20|3252.84|3244.14|3252.64|3243.94|3252.88|3244.18|3252.64|3243.94|16
1630144530000|2021-08-28 09:55:30|3252.62|3243.92|3251.98|3243.28|3252.62|3243.92|3251.92|3243.22|31
1630144540000|2021-08-28 09:55:40|3251.97|3243.27|3252.04|3243.34|3252.23|3243.53|3251.74|3243.04|32
1630144550000|2021-08-28 09:55:50|3251.98|3243.28|3252.06|3243.36|3252.14|3243.44|3251.96|3243.26|25
1630144560000|2021-08-28 09:56:00|3252.09|3243.39|3252.27|3243.57|3252.3|3243.6|3252.01|3243.31|26
1630144570000|2021-08-28 09:56:10|3252.28|3243.58|3252.6|3243.9|3253.19|3244.49|3252.28|3243.58|32
1630144580000|2021-08-28 09:56:20|3252.61|3243.91|3252.83|3244.13|3253|3244.3|3252.59|3243.89|28
1630144590000|2021-08-28 09:56:30|3252.84|3244.14|3252.82|3244.12|3252.85|3244.15|3252.72|3244.02|28
1630144600000|2021-08-28 09:56:40|3252.87|3244.17|3252.94|3244.24|3252.97|3244.27|3252.83|3244.13|17
1630144610000|2021-08-28 09:56:50|3252.95|3244.25|3252.63|3243.93|3252.96|3244.26|3252.51|3243.81|33
1630144620000|2021-08-28 09:57:00|3252.66|3243.96|3252.77|3244.07|3252.78|3244.08|3252.63|3243.93|22
1630144630000|2021-08-28 09:57:10|3252.76|3244.06|3252.78|3244.08|3252.81|3244.11|3252.71|3244.01|26
1630144640000|2021-08-28 09:57:20|3252.79|3244.09|3252.81|3244.11|3252.82|3244.12|3252.72|3244.02|20
1630144650000|2021-08-28 09:57:30|3252.8|3244.1|3252.86|3244.16|3252.96|3244.26|3252.8|3244.1|22
1630144660000|2021-08-28 09:57:40|3252.87|3244.17|3252.87|3244.17|3252.89|3244.19|3252.87|3244.17|6
1630144670000|2021-08-28 09:57:50|3252.86|3244.16|3252.95|3244.25|3252.98|3244.28|3252.86|3244.16|16
1630144680000|2021-08-28 09:58:00|3252.97|3244.27|3253.01|3244.31|3253.01|3244.31|3252.91|3244.21|16
1630144690000|2021-08-28 09:58:10|3253.03|3244.33|3253.03|3244.33|3253.03|3244.33|3253|3244.3|13
1630144700000|2021-08-28 09:58:20|3253.02|3244.32|3253.02|3244.32|3253.06|3244.36|3253.01|3244.31|13
1630144710000|2021-08-28 09:58:30|3253.06|3244.36|3253.51|3244.81|3253.75|3245.05|3253.05|3244.35|25
1630144720000|2021-08-28 09:58:40|3253.47|3244.77|3253.54|3244.84|3253.57|3244.87|3253.41|3244.71|24
1630144730000|2021-08-28 09:58:50|3253.55|3244.85|3256.16|3247.46|3256.25|3247.55|3253.55|3244.85|34
1630144740000|2021-08-28 09:59:00|3256.18|3247.48|3254.47|3245.77|3256.48|3247.78|3254.47|3245.77|28
1630144750000|2021-08-28 09:59:10|3254.49|3245.79|3254.03|3245.33|3254.49|3245.79|3253.91|3245.21|18
1630144760000|2021-08-28 09:59:20|3254.02|3245.32|3253.92|3245.22|3254.04|3245.34|3253.92|3245.22|22
1630144770000|2021-08-28 09:59:30|3253.94|3245.24|3253.57|3244.87|3253.95|3245.25|3253.49|3244.79|28
1630144780000|2021-08-28 09:59:40|3253.56|3244.86|3253.65|3244.95|3253.74|3245.04|3253.49|3244.79|29
1630144790000|2021-08-28 09:59:50|3253.67|3244.97|3252.96|3244.26|3253.67|3244.97|3252.95|3244.25|33
1630144800000|2021-08-28 10:00:00|3253.01|3244.31|3252.73|3244.03|3253.06|3244.36|3252.64|3243.94|27
1630144810000|2021-08-28 10:00:10|3252.74|3244.04|3252.73|3244.03|3252.78|3244.08|3252.68|3243.98|18
1630144820000|2021-08-28 10:00:20|3252.67|3243.97|3252.67|3243.97|3252.67|3243.97|3252.62|3243.92|11
1630144830000|2021-08-28 10:00:30|3252.66|3243.96|3252.68|3243.98|3252.88|3244.18|3252.65|3243.95|27
1630144840000|2021-08-28 10:00:40|3252.7|3244|3251.94|3243.24|3252.7|3244|3251.94|3243.24|24
1630144850000|2021-08-28 10:00:50|3251.85|3243.15|3251.09|3242.39|3251.85|3243.15|3251.09|3242.39|22
1630144860000|2021-08-28 10:01:00|3251.01|3242.31|3250.39|3241.69|3251.01|3242.31|3250.39|3241.69|16
1630144870000|2021-08-28 10:01:10|3250.4|3241.7|3250.26|3241.56|3250.46|3241.76|3250.11|3241.41|23
1630144880000|2021-08-28 10:01:20|3250.05|3241.35|3249.19|3240.49|3250.24|3241.54|3249.19|3240.49|30
1630144890000|2021-08-28 10:01:30|3249.23|3240.53|3249.14|3240.44|3249.23|3240.53|3249.08|3240.38|15
1630144900000|2021-08-28 10:01:40|3249.15|3240.45|3248.9|3240.2|3249.15|3240.45|3248.86|3240.16|18
1630144910000|2021-08-28 10:01:50|3248.88|3240.18|3248.89|3240.19|3248.9|3240.2|3248.86|3240.16|6
1630144920000|2021-08-28 10:02:00|3248.92|3240.22|3248.9|3240.2|3249.81|3241.11|3248.88|3240.18|30
1630144930000|2021-08-28 10:02:10|3248.91|3240.21|3249.11|3240.41|3249.18|3240.48|3248.57|3239.87|28
1630144940000|2021-08-28 10:02:20|3249.08|3240.38|3248.61|3239.91|3249.08|3240.38|3248.61|3239.91|21
1630144950000|2021-08-28 10:02:30|3248.71|3240.01|3248.9|3240.2|3248.9|3240.2|3248.7|3240|10
1630144960000|2021-08-28 10:02:40|3248.88|3240.18|3248.95|3240.25|3249.04|3240.34|3248.77|3240.07|15
1630144970000|2021-08-28 10:02:50|3248.96|3240.26|3248.81|3240.11|3248.98|3240.28|3248.74|3240.04|18
1630144980000|2021-08-28 10:03:00|3248.8|3240.1|3248.76|3240.06|3248.81|3240.11|3248.7|3240|15
1630144990000|2021-08-28 10:03:10|3248.75|3240.05|3248.71|3240.01|3248.76|3240.06|3248.71|3240.01|5
1630145000000|2021-08-28 10:03:20|3248.7|3240|3249.53|3240.83|3249.6|3240.9|3248.7|3240|20
1630145010000|2021-08-28 10:03:30|3249.52|3240.82|3249.73|3241.03|3249.88|3241.18|3249.51|3240.81|27
1630145020000|2021-08-28 10:03:40|3249.72|3241.02|3249.71|3241.01|3249.79|3241.09|3249.7|3241|25
1630145030000|2021-08-28 10:03:50|3249.66|3240.96|3249.7|3241|3249.77|3241.07|3249.65|3240.95|22
1630145040000|2021-08-28 10:04:00|3249.69|3240.99|3249.56|3240.86|3249.69|3240.99|3249.55|3240.85|21
1630145050000|2021-08-28 10:04:10|3249.57|3240.87|3248.88|3240.18|3249.57|3240.87|3248.86|3240.16|24
1630145060000|2021-08-28 10:04:20|3248.93|3240.23|3248.7|3240|3248.93|3240.23|3248.69|3239.99|20
1630145070000|2021-08-28 10:04:30|3248.69|3239.99|3248.35|3239.65|3248.74|3240.04|3248.32|3239.62|27
1630145080000|2021-08-28 10:04:40|3248.4|3239.7|3249.61|3240.91|3249.61|3240.91|3248.4|3239.7|28
1630145090000|2021-08-28 10:04:50|3249.53|3240.83|3249.82|3241.12|3249.82|3241.12|3249.53|3240.83|25
1630145100000|2021-08-28 10:05:00|3249.74|3241.04|3249.35|3240.65|3249.74|3241.04|3249.31|3240.61|30
1630145110000|2021-08-28 10:05:10|3249.33|3240.63|3248.63|3239.93|3249.43|3240.73|3248.63|3239.93|30
1630145120000|2021-08-28 10:05:20|3248.61|3239.91|3248.18|3239.48|3248.61|3239.91|3248.1|3239.4|25
1630145130000|2021-08-28 10:05:30|3248.17|3239.47|3247.47|3238.77|3248.19|3239.49|3247.46|3238.76|30
1630145140000|2021-08-28 10:05:40|3247.49|3238.79|3247.15|3238.45|3247.49|3238.79|3247.15|3238.45|22
1630145150000|2021-08-28 10:05:50|3247.16|3238.46|3247.25|3238.55|3247.44|3238.74|3247.12|3238.42|22
1630145160000|2021-08-28 10:06:00|3247.3|3238.6|3247.55|3238.85|3247.55|3238.85|3247.3|3238.6|13
1630145170000|2021-08-28 10:06:10|3247.56|3238.86|3247.46|3238.76|3247.62|3238.92|3247.29|3238.59|33
1630145180000|2021-08-28 10:06:20|3247.38|3238.68|3247.3|3238.6|3247.68|3238.98|3247.3|3238.6|30
1630145190000|2021-08-28 10:06:30|3247.31|3238.61|3247.33|3238.63|3247.57|3238.87|3247.3|3238.6|21
1630145200000|2021-08-28 10:06:40|3247.32|3238.62|3247.34|3238.64|3247.46|3238.76|3247.27|3238.57|25
1630145210000|2021-08-28 10:06:50|3247.36|3238.66|3247.64|3238.94|3247.71|3239.01|3247.34|3238.64|20
1630145220000|2021-08-28 10:07:00|3247.65|3238.95|3248.72|3240.02|3248.72|3240.02|3247.65|3238.95|22
1630145230000|2021-08-28 10:07:10|3248.68|3239.98|3248.91|3240.21|3249.1|3240.4|3248.66|3239.96|25
1630145240000|2021-08-28 10:07:20|3248.94|3240.24|3249.84|3241.14|3249.88|3241.18|3248.93|3240.23|22
1630145250000|2021-08-28 10:07:30|3249.93|3241.23|3250.77|3242.07|3250.84|3242.14|3249.8|3241.1|30
1630145260000|2021-08-28 10:07:40|3250.76|3242.06|3249.58|3240.88|3250.76|3242.06|3249.58|3240.88|24
1630145270000|2021-08-28 10:07:50|3249.5|3240.8|3249.27|3240.57|3249.5|3240.8|3248.95|3240.25|27
1630145280000|2021-08-28 10:08:00|3249.18|3240.48|3249.08|3240.38|3249.18|3240.48|3249.04|3240.34|15
1630145290000|2021-08-28 10:08:10|3249.03|3240.33|3249.05|3240.35|3249.09|3240.39|3248.79|3240.09|20
1630145300000|2021-08-28 10:08:20|3249.03|3240.33|3248.85|3240.15|3249.05|3240.35|3248.71|3240.01|25
1630145310000|2021-08-28 10:08:30|3248.94|3240.24|3248.89|3240.19|3249.08|3240.38|3248.89|3240.19|18
1630145320000|2021-08-28 10:08:40|3248.9|3240.2|3248.89|3240.19|3249|3240.3|3248.89|3240.19|19
1630145330000|2021-08-28 10:08:50|3248.83|3240.13|3248.99|3240.29|3249|3240.3|3248.76|3240.06|23
1630145340000|2021-08-28 10:09:00|3249.01|3240.31|3250.82|3242.12|3250.84|3242.14|3249.01|3240.31|31
1630145350000|2021-08-28 10:09:10|3250.86|3242.16|3250.94|3242.24|3250.98|3242.28|3250.76|3242.06|32
1630145360000|2021-08-28 10:09:20|3250.93|3242.23|3250.96|3242.26|3250.97|3242.27|3250.88|3242.18|13
1630145370000|2021-08-28 10:09:30|3250.95|3242.25|3251.54|3242.84|3251.54|3242.84|3250.95|3242.25|17
1630145380000|2021-08-28 10:09:40|3251.64|3242.94|3252.35|3243.65|3252.41|3243.71|3251.64|3242.94|20
1630145390000|2021-08-28 10:09:50|3252.39|3243.69|3251.09|3242.39|3252.39|3243.69|3251.09|3242.39|22
1630145400000|2021-08-28 10:10:00|3251.11|3242.41|3249.22|3240.52|3251.11|3242.41|3249.16|3240.46|32
1630145410000|2021-08-28 10:10:10|3249.19|3240.49|3248.69|3239.99|3249.19|3240.49|3248.69|3239.99|27
1630145420000|2021-08-28 10:10:20|3248.71|3240.01|3248.69|3239.99|3248.77|3240.07|3248.69|3239.99|22
1630145430000|2021-08-28 10:10:30|3248.68|3239.98|3248.7|3240|3248.77|3240.07|3248.58|3239.88|25
1630145440000|2021-08-28 10:10:40|3248.67|3239.97|3248.61|3239.91|3248.7|3240|3248.55|3239.85|29
1630145450000|2021-08-28 10:10:50|3248.66|3239.96|3249.07|3240.37|3249.07|3240.37|3248.64|3239.94|22
1630145460000|2021-08-28 10:11:00|3249.1|3240.4|3248.95|3240.25|3249.24|3240.54|3248.92|3240.22|17
1630145470000|2021-08-28 10:11:10|3249.01|3240.31|3250.74|3242.04|3250.74|3242.04|3249.01|3240.31|26
1630145480000|2021-08-28 10:11:20|3250.78|3242.08|3250.91|3242.21|3250.97|3242.27|3250.65|3241.95|26
1630145490000|2021-08-28 10:11:30|3250.97|3242.27|3251.61|3242.91|3251.7|3243|3250.92|3242.22|27
1630145500000|2021-08-28 10:11:40|3251.62|3242.92|3251.71|3243.01|3251.71|3243.01|3251.49|3242.79|22
1630145510000|2021-08-28 10:11:50|3251.72|3243.02|3252.23|3243.53|3252.23|3243.53|3251.67|3242.97|20
1630145520000|2021-08-28 10:12:00|3252.39|3243.69|3252.97|3244.27|3253.05|3244.35|3252.32|3243.62|30
1630145530000|2021-08-28 10:12:10|3252.95|3244.25|3252.92|3244.22|3253|3244.3|3252.86|3244.16|12
1630145540000|2021-08-28 10:12:20|3252.9|3244.2|3252.87|3244.17|3252.97|3244.27|3252.87|3244.17|13
1630145550000|2021-08-28 10:12:30|3252.84|3244.14|3252.4|3243.7|3252.84|3244.14|3252.4|3243.7|27
1630145560000|2021-08-28 10:12:40|3252.48|3243.78|3252.52|3243.82|3252.87|3244.17|3252.48|3243.78|31
1630145570000|2021-08-28 10:12:50|3252.46|3243.76|3252.77|3244.07|3253.24|3244.54|3252.44|3243.74|29
1630145580000|2021-08-28 10:13:00|3252.84|3244.14|3252.7|3244|3252.84|3244.14|3252.37|3243.67|34
1630145590000|2021-08-28 10:13:10|3252.72|3244.02|3252.75|3244.05|3252.79|3244.09|3252.63|3243.93|21
1630145600000|2021-08-28 10:13:20|3252.74|3244.04|3252.74|3244.04|3252.75|3244.05|3252.48|3243.78|18
1630145610000|2021-08-28 10:13:30|3252.73|3244.03|3253.22|3244.52|3253.55|3244.85|3252.68|3243.98|22
1630145620000|2021-08-28 10:13:40|3253.48|3244.78|3253.83|3245.13|3253.83|3245.13|3253.48|3244.78|17
1630145630000|2021-08-28 10:13:50|3253.8|3245.1|3254|3245.3|3254|3245.3|3253.74|3245.04|13
1630145640000|2021-08-28 10:14:00|3253.94|3245.24|3253.98|3245.28|3253.98|3245.28|3253.94|3245.24|6
1630145650000|2021-08-28 10:14:10|3254.01|3245.31|3253.67|3244.97|3254.01|3245.31|3253.67|3244.97|7
1630145660000|2021-08-28 10:14:20|3253.66|3244.96|3253.67|3244.97|3253.74|3245.04|3253.66|3244.96|5
1630145670000|2021-08-28 10:14:30|3253.79|3245.09|3253.95|3245.25|3253.95|3245.25|3253.79|3245.09|9
1630145680000|2021-08-28 10:14:40|3253.9|3245.2|3254.14|3245.44|3254.17|3245.47|3253.9|3245.2|25
1630145690000|2021-08-28 10:14:50|3254.11|3245.41|3254.39|3245.69|3254.39|3245.69|3254.11|3245.41|20
1630145700000|2021-08-28 10:15:00|3254.38|3245.68|3254.12|3245.42|3254.41|3245.71|3254.1|3245.4|14
1630145710000|2021-08-28 10:15:10|3254.11|3245.41|3253.18|3244.48|3254.28|3245.58|3253.18|3244.48|26
1630145720000|2021-08-28 10:15:20|3253.17|3244.47|3253.29|3244.59|3253.47|3244.77|3253.14|3244.44|18
1630145730000|2021-08-28 10:15:30|3253.49|3244.79|3253.47|3244.77|3253.57|3244.87|3253.29|3244.59|17
1630145740000|2021-08-28 10:15:40|3253.48|3244.78|3252.96|3244.26|3253.5|3244.8|3252.86|3244.16|13
1630145750000|2021-08-28 10:15:50|3252.97|3244.27|3252.87|3244.17|3252.99|3244.29|3252.87|3244.17|9
1630145760000|2021-08-28 10:16:00|3252.88|3244.18|3252.92|3244.22|3252.92|3244.22|3252.84|3244.14|10
1630145770000|2021-08-28 10:16:10|3252.94|3244.24|3253.14|3244.44|3253.14|3244.44|3252.94|3244.24|5
1630145780000|2021-08-28 10:16:20|3253.09|3244.39|3253.01|3244.31|3253.09|3244.39|3252.97|3244.27|13
1630145790000|2021-08-28 10:16:30|3253.03|3244.33|3253.05|3244.35|3253.07|3244.37|3252.92|3244.22|17
1630145800000|2021-08-28 10:16:40|3253.07|3244.37|3253.14|3244.44|3253.14|3244.44|3253.05|3244.35|10
1630145810000|2021-08-28 10:16:50|3253.15|3244.45|3253.29|3244.59|3253.34|3244.64|3253.14|3244.44|17
1630145820000|2021-08-28 10:17:00|3253.26|3244.56|3252.83|3244.13|3253.26|3244.56|3252.82|3244.12|12
1630145830000|2021-08-28 10:17:10|3252.84|3244.14|3252.91|3244.21|3252.91|3244.21|3252.84|3244.14|6
1630145840000|2021-08-28 10:17:20|3252.9|3244.2|3251.9|3243.2|3252.9|3244.2|3251.9|3243.2|9
1630145850000|2021-08-28 10:17:30|3251.81|3243.11|3251.79|3243.09|3252.09|3243.39|3251.67|3242.97|32
1630145860000|2021-08-28 10:17:40|3251.8|3243.1|3251.81|3243.11|3251.87|3243.17|3251.77|3243.07|17
1630145870000|2021-08-28 10:17:50|3251.8|3243.1|3251.65|3242.95|3251.9|3243.2|3251.65|3242.95|28
1630145880000|2021-08-28 10:18:00|3251.62|3242.92|3251.71|3243.01|3251.79|3243.09|3251.57|3242.87|14
1630145890000|2021-08-28 10:18:10|3251.72|3243.02|3252.42|3243.72|3252.42|3243.72|3251.68|3242.98|16
1630145900000|2021-08-28 10:18:20|3252.39|3243.69|3252.44|3243.74|3252.54|3243.84|3252.39|3243.69|25
1630145910000|2021-08-28 10:18:30|3252.45|3243.75|3252.57|3243.87|3252.64|3243.94|3252.43|3243.73|10
1630145920000|2021-08-28 10:18:40|3252.7|3244|3252.7|3244|3252.89|3244.19|3252.7|3244|21
1630145930000|2021-08-28 10:18:50|3252.67|3243.97|3252.24|3243.54|3252.67|3243.97|3252|3243.3|25
1630145940000|2021-08-28 10:19:00|3252.22|3243.52|3252.33|3243.63|3252.39|3243.69|3252.2|3243.5|22
1630145950000|2021-08-28 10:19:10|3252.31|3243.61|3252.33|3243.63|3252.33|3243.63|3252.29|3243.59|5
1630145960000|2021-08-28 10:19:20|3252.3|3243.6|3252.23|3243.53|3252.34|3243.64|3252.23|3243.53|3
1630145970000|2021-08-28 10:19:30|3252.26|3243.56|3251.96|3243.26|3252.35|3243.65|3251.77|3243.07|26
1630145980000|2021-08-28 10:19:40|3252|3243.3|3251.99|3243.29|3252.03|3243.33|3251.99|3243.29|13
1630145990000|2021-08-28 10:19:50|3252|3243.3|3252.07|3243.37|3252.17|3243.47|3251.99|3243.29|19
1630146000000|2021-08-28 10:20:00|3252.06|3243.36|3250.75|3242.05|3252.17|3243.47|3250.53|3241.83|16
1630146010000|2021-08-28 10:20:10|3250.62|3241.92|3250.54|3241.84|3250.86|3242.16|3250.54|3241.84|13
1630146020000|2021-08-28 10:20:20|3250.56|3241.86|3250.18|3241.48|3250.56|3241.86|3250.18|3241.48|19
1630146030000|2021-08-28 10:20:30|3250.23|3241.53|3249.1|3240.4|3250.41|3241.71|3249.1|3240.4|22
1630146040000|2021-08-28 10:20:40|3249.08|3240.38|3249.19|3240.49|3249.19|3240.49|3248.93|3240.23|28
1630146050000|2021-08-28 10:20:50|3249.21|3240.51|3249.05|3240.35|3249.39|3240.69|3249.05|3240.35|23
1630146060000|2021-08-28 10:21:00|3249.06|3240.36|3249.09|3240.39|3249.23|3240.53|3249.06|3240.36|22
1630146070000|2021-08-28 10:21:10|3249.08|3240.38|3249.41|3240.71|3249.41|3240.71|3249.08|3240.38|25
1630146080000|2021-08-28 10:21:20|3249.4|3240.7|3249.27|3240.57|3249.53|3240.83|3249.12|3240.42|17
1630146090000|2021-08-28 10:21:30|3249.24|3240.54|3248.92|3240.22|3249.26|3240.56|3248.92|3240.22|14
1630146100000|2021-08-28 10:21:40|3248.93|3240.23|3248.86|3240.16|3248.99|3240.29|3248.83|3240.13|16
1630146110000|2021-08-28 10:21:50|3248.85|3240.15|3248.74|3240.04|3248.86|3240.16|3248.74|3240.04|17
1630146120000|2021-08-28 10:22:00|3248.75|3240.05|3248.61|3239.91|3248.75|3240.05|3248.51|3239.81|27
1630146130000|2021-08-28 10:22:10|3248.62|3239.92|3248.72|3240.02|3248.79|3240.09|3248.62|3239.92|21
1630146140000|2021-08-28 10:22:20|3248.7|3240|3248.72|3240.02|3248.72|3240.02|3248.65|3239.95|18
1630146150000|2021-08-28 10:22:30|3248.73|3240.03|3250.44|3241.74|3250.44|3241.74|3248.65|3239.95|31
1630146160000|2021-08-28 10:22:40|3250.5|3241.8|3248.78|3240.08|3250.5|3241.8|3248.78|3240.08|33
1630146170000|2021-08-28 10:22:50|3248.79|3240.09|3248.44|3239.74|3248.84|3240.14|3248.34|3239.64|24
1630146180000|2021-08-28 10:23:00|3248.46|3239.76|3248.44|3239.74|3248.51|3239.81|3248.35|3239.65|25
1630146190000|2021-08-28 10:23:10|3248.43|3239.73|3249.23|3240.53|3249.23|3240.53|3248.36|3239.66|32
1630146200000|2021-08-28 10:23:20|3249.17|3240.47|3249.06|3240.36|3249.17|3240.47|3248.99|3240.29|16
1630146210000|2021-08-28 10:23:30|3249.07|3240.37|3249.13|3240.43|3249.29|3240.59|3249.07|3240.37|20
1630146220000|2021-08-28 10:23:40|3249.17|3240.47|3250.13|3241.43|3250.19|3241.49|3249.11|3240.41|26
1630146230000|2021-08-28 10:23:50|3250.12|3241.42|3249.76|3241.06|3250.25|3241.55|3249.64|3240.94|17
1630146240000|2021-08-28 10:24:00|3249.74|3241.04|3249.6|3240.9|3249.77|3241.07|3249.6|3240.9|23
1630146250000|2021-08-28 10:24:10|3249.47|3240.77|3248.8|3240.1|3249.47|3240.77|3248.8|3240.1|9
1630146260000|2021-08-28 10:24:20|3248.76|3240.06|3248.66|3239.96|3248.79|3240.09|3248.58|3239.88|18
1630146270000|2021-08-28 10:24:30|3248.67|3239.97|3248.85|3240.15|3248.91|3240.21|3248.66|3239.96|29
1630146280000|2021-08-28 10:24:40|3248.91|3240.21|3248.73|3240.03|3248.91|3240.21|3248.73|3240.03|19
1630146290000|2021-08-28 10:24:50|3248.72|3240.02|3249.11|3240.41|3249.21|3240.51|3248.72|3240.02|27
1630146300000|2021-08-28 10:25:00|3249.07|3240.37|3248.73|3240.03|3249.09|3240.39|3248.72|3240.02|18
1630146310000|2021-08-28 10:25:10|3248.72|3240.02|3248.63|3239.93|3248.81|3240.11|3248.62|3239.92|21
1630146320000|2021-08-28 10:25:20|3248.71|3240.01|3249.86|3241.16|3249.87|3241.17|3248.71|3240.01|22
1630146330000|2021-08-28 10:25:30|3249.87|3241.17|3249.39|3240.69|3249.9|3241.2|3249.39|3240.69|13
1630146340000|2021-08-28 10:25:40|3249.41|3240.71|3249.12|3240.42|3249.45|3240.75|3249.12|3240.42|11
1630146350000|2021-08-28 10:25:50|3249.1|3240.4|3249.13|3240.43|3249.16|3240.46|3248.99|3240.29|18
1630146360000|2021-08-28 10:26:00|3249.12|3240.42|3248.81|3240.11|3249.12|3240.42|3248.81|3240.11|28
1630146370000|2021-08-28 10:26:10|3248.83|3240.13|3249.23|3240.53|3249.23|3240.53|3248.83|3240.13|31
1630146380000|2021-08-28 10:26:20|3249.22|3240.52|3249.88|3241.18|3249.89|3241.19|3249.22|3240.52|26
1630146390000|2021-08-28 10:26:30|3249.9|3241.2|3250.09|3241.39|3250.09|3241.39|3249.9|3241.2|24
1630146400000|2021-08-28 10:26:40|3250.1|3241.4|3249.93|3241.23|3250.1|3241.4|3249.91|3241.21|18
1630146410000|2021-08-28 10:26:50|3249.95|3241.25|3250.04|3241.34|3250.04|3241.34|3249.93|3241.23|12
1630146420000|2021-08-28 10:27:00|3250.03|3241.33|3249.9|3241.2|3250.04|3241.34|3249.9|3241.2|8
1630146430000|2021-08-28 10:27:10|3249.91|3241.21|3250.16|3241.46|3250.2|3241.5|3249.9|3241.2|17
1630146440000|2021-08-28 10:27:20|3250.17|3241.47|3250.11|3241.41|3250.17|3241.47|3250.1|3241.4|11
1630146450000|2021-08-28 10:27:30|3250.09|3241.39|3249.61|3240.91|3250.1|3241.4|3249.61|3240.91|8
1630146460000|2021-08-28 10:27:40|3249.6|3240.9|3249.64|3240.94|3249.68|3240.98|3249.59|3240.89|13
1630146470000|2021-08-28 10:27:50|3249.62|3240.92|3249.89|3241.19|3249.89|3241.19|3249.61|3240.91|14
1630146480000|2021-08-28 10:28:00|3249.88|3241.18|3249.8|3241.1|3249.91|3241.21|3249.7|3241|18
1630146490000|2021-08-28 10:28:10|3249.82|3241.12|3249.75|3241.05|3249.82|3241.12|3249.7|3241|8
1630146500000|2021-08-28 10:28:20|3249.65|3240.95|3249.96|3241.26|3250.04|3241.34|3249.65|3240.95|24
1630146510000|2021-08-28 10:28:30|3249.95|3241.25|3249.99|3241.29|3250.05|3241.35|3249.91|3241.21|24
1630146520000|2021-08-28 10:28:40|3250.01|3241.31|3250.07|3241.37|3250.13|3241.43|3250.01|3241.31|14
1630146530000|2021-08-28 10:28:50|3250.05|3241.35|3249.86|3241.16|3250.05|3241.35|3249.67|3240.97|18
1630146540000|2021-08-28 10:29:00|3249.89|3241.19|3249.74|3241.04|3249.89|3241.19|3249.73|3241.03|10
1630146550000|2021-08-28 10:29:10|3249.78|3241.08|3249.89|3241.19|3249.96|3241.26|3249.77|3241.07|26
1630146560000|2021-08-28 10:29:20|3249.9|3241.2|3251.33|3242.63|3251.34|3242.64|3249.82|3241.12|23
1630146570000|2021-08-28 10:29:30|3251.34|3242.64|3251.63|3242.93|3251.63|3242.93|3251.34|3242.64|9
1630146580000|2021-08-28 10:29:40|3251.74|3243.04|3252.69|3243.99|3252.69|3243.99|3251.74|3243.04|28
1630146590000|2021-08-28 10:29:50|3252.72|3244.02|3253.96|3245.26|3253.96|3245.26|3252.72|3244.02|21
1630146600000|2021-08-28 10:30:00|3253.95|3245.25|3253.17|3244.47|3254.8|3246.1|3253.17|3244.47|28
1630146610000|2021-08-28 10:30:10|3253.12|3244.42|3252.68|3243.98|3253.12|3244.42|3252.4|3243.7|29
1630146620000|2021-08-28 10:30:20|3252.69|3243.99|3252.65|3243.95|3252.79|3244.09|3252.52|3243.82|28
1630146630000|2021-08-28 10:30:30|3252.63|3243.93|3252.5|3243.8|3252.69|3243.99|3252.5|3243.8|28
1630146640000|2021-08-28 10:30:40|3252.51|3243.81|3252.49|3243.79|3252.55|3243.85|3252.48|3243.78|22
1630146650000|2021-08-28 10:30:50|3252.48|3243.78|3252.07|3243.37|3252.48|3243.78|3251.91|3243.21|30
1630146660000|2021-08-28 10:31:00|3252.05|3243.35|3252.07|3243.37|3252.16|3243.46|3251.95|3243.25|32
1630146670000|2021-08-28 10:31:10|3252.14|3243.44|3251.88|3243.18|3252.22|3243.52|3251.86|3243.16|32
1630146680000|2021-08-28 10:31:20|3251.87|3243.17|3253.21|3244.51|3253.21|3244.51|3251.83|3243.13|31
1630146690000|2021-08-28 10:31:30|3253.19|3244.49|3253.14|3244.44|3253.24|3244.54|3253.11|3244.41|25
1630146700000|2021-08-28 10:31:40|3253.16|3244.46|3253.07|3244.37|3253.18|3244.48|3253.05|3244.35|14
1630146710000|2021-08-28 10:31:50|3253.09|3244.39|3252.57|3243.87|3253.13|3244.43|3252.56|3243.86|33
1630146720000|2021-08-28 10:32:00|3252.63|3243.93|3252.57|3243.87|3252.69|3243.99|3252.44|3243.74|25
1630146730000|2021-08-28 10:32:10|3252.55|3243.85|3251.57|3242.87|3252.58|3243.88|3251.55|3242.85|33
1630146740000|2021-08-28 10:32:20|3251.55|3242.85|3251.43|3242.73|3251.57|3242.87|3251.39|3242.69|30
1630146750000|2021-08-28 10:32:30|3251.44|3242.74|3251.22|3242.52|3251.55|3242.85|3251.21|3242.51|27
1630146760000|2021-08-28 10:32:40|3251.27|3242.57|3251.28|3242.58|3251.3|3242.6|3251.11|3242.41|29
1630146770000|2021-08-28 10:32:50|3251.27|3242.57|3250.92|3242.22|3251.31|3242.61|3250.91|3242.21|23
1630146780000|2021-08-28 10:33:00|3250.91|3242.21|3250.9|3242.2|3251.03|3242.33|3250.87|3242.17|27
1630146790000|2021-08-28 10:33:10|3250.88|3242.18|3250.75|3242.05|3250.88|3242.18|3250.74|3242.04|19
1630146800000|2021-08-28 10:33:20|3250.72|3242.02|3250.28|3241.58|3250.77|3242.07|3250.22|3241.52|30
1630146810000|2021-08-28 10:33:30|3250.26|3241.56|3250.13|3241.43|3250.35|3241.65|3250.13|3241.43|21
1630146820000|2021-08-28 10:33:40|3250.17|3241.47|3250.2|3241.5|3250.25|3241.55|3250.14|3241.44|20
1630146830000|2021-08-28 10:33:50|3250.18|3241.48|3250.1|3241.4|3250.18|3241.48|3250.08|3241.38|21
1630146840000|2021-08-28 10:34:00|3250.11|3241.41|3250.15|3241.45|3250.18|3241.48|3250.09|3241.39|11
1630146850000|2021-08-28 10:34:10|3250.18|3241.48|3250.03|3241.33|3250.18|3241.48|3250.02|3241.32|12
1630146860000|2021-08-28 10:34:20|3250.04|3241.34|3250.2|3241.5|3250.2|3241.5|3250.02|3241.32|16
1630146870000|2021-08-28 10:34:30|3250.24|3241.54|3251.17|3242.47|3251.17|3242.47|3250.24|3241.54|23
1630146880000|2021-08-28 10:34:40|3251.1|3242.4|3252.08|3243.38|3253.16|3244.46|3251.1|3242.4|31
1630146890000|2021-08-28 10:34:50|3252.06|3243.36|3251.2|3242.5|3252.06|3243.36|3251.2|3242.5|17
1630146900000|2021-08-28 10:35:00|3251.03|3242.33|3250.37|3241.67|3251.06|3242.36|3250.35|3241.65|29
1630146910000|2021-08-28 10:35:10|3250.36|3241.66|3250.33|3241.63|3250.41|3241.71|3250.32|3241.62|29
1630146920000|2021-08-28 10:35:20|3250.34|3241.64|3250.09|3241.39|3250.36|3241.66|3249.74|3241.04|26
1630146930000|2021-08-28 10:35:30|3250.04|3241.34|3249.62|3240.92|3250.04|3241.34|3249.62|3240.92|30
1630146940000|2021-08-28 10:35:40|3249.61|3240.91|3248.73|3240.03|3249.61|3240.91|3248.73|3240.03|28
1630146950000|2021-08-28 10:35:50|3248.72|3240.02|3249.13|3240.43|3249.13|3240.43|3248.71|3240.01|27
1630146960000|2021-08-28 10:36:00|3249.18|3240.48|3249.11|3240.41|3249.49|3240.79|3249.11|3240.41|34
1630146970000|2021-08-28 10:36:10|3249.08|3240.38|3249.02|3240.32|3249.1|3240.4|3248.98|3240.28|30
1630146980000|2021-08-28 10:36:20|3249.03|3240.33|3249.55|3240.85|3249.58|3240.88|3249|3240.3|28
1630146990000|2021-08-28 10:36:30|3249.57|3240.87|3249.49|3240.79|3249.66|3240.96|3249.46|3240.76|24
1630147000000|2021-08-28 10:36:40|3249.58|3240.88|3249.06|3240.36|3249.6|3240.9|3249.02|3240.32|24
1630147010000|2021-08-28 10:36:50|3249.05|3240.35|3249.32|3240.62|3249.44|3240.74|3249.02|3240.32|24
1630147020000|2021-08-28 10:37:00|3249.33|3240.63|3250.37|3241.67|3250.39|3241.69|3249.33|3240.63|32
1630147030000|2021-08-28 10:37:10|3250.34|3241.64|3250.21|3241.51|3250.35|3241.65|3250.16|3241.46|33
1630147040000|2021-08-28 10:37:20|3250.2|3241.5|3250.4|3241.7|3250.47|3241.77|3250.16|3241.46|26
1630147050000|2021-08-28 10:37:30|3250.39|3241.69|3251.84|3243.14|3251.88|3243.18|3250.39|3241.69|29
1630147060000|2021-08-28 10:37:40|3251.86|3243.16|3251.95|3243.25|3252.04|3243.34|3251.83|3243.13|27
1630147070000|2021-08-28 10:37:50|3251.99|3243.29|3251.78|3243.08|3252.06|3243.36|3251.78|3243.08|18
1630147080000|2021-08-28 10:38:00|3251.73|3243.03|3250.86|3242.16|3251.8|3243.1|3250.86|3242.16|27
1630147090000|2021-08-28 10:38:10|3250.82|3242.12|3250.83|3242.13|3250.86|3242.16|3250.47|3241.77|27
1630147100000|2021-08-28 10:38:20|3250.84|3242.14|3251.05|3242.35|3251.1|3242.4|3250.84|3242.14|13
1630147110000|2021-08-28 10:38:30|3251.06|3242.36|3251.75|3243.05|3251.81|3243.11|3250.87|3242.17|28
1630147120000|2021-08-28 10:38:40|3251.74|3243.04|3251.7|3243|3252.09|3243.39|3251.69|3242.99|17
1630147130000|2021-08-28 10:38:50|3251.65|3242.95|3251.7|3243|3251.7|3243|3251.6|3242.9|13
1630147140000|2021-08-28 10:39:00|3251.75|3243.05|3251.33|3242.63|3251.81|3243.11|3250.92|3242.22|28
1630147150000|2021-08-28 10:39:10|3251.32|3242.62|3252.38|3243.68|3252.42|3243.72|3251.31|3242.61|31
1630147160000|2021-08-28 10:39:20|3252.39|3243.69|3252.37|3243.67|3252.41|3243.71|3252.37|3243.67|20
1630147170000|2021-08-28 10:39:30|3252.38|3243.68|3252.32|3243.62|3252.39|3243.69|3252.07|3243.37|28
1630147180000|2021-08-28 10:39:40|3252.23|3243.53|3252.17|3243.47|3252.32|3243.62|3252.12|3243.42|32
1630147190000|2021-08-28 10:39:50|3252.2|3243.5|3252.34|3243.64|3252.34|3243.64|3252.19|3243.49|29
1630147200000|2021-08-28 10:40:00|3252.4|3243.7|3251.89|3243.19|3252.43|3243.73|3251.8|3243.1|32
1630147210000|2021-08-28 10:40:10|3251.91|3243.21|3252.18|3243.48|3252.21|3243.51|3251.91|3243.21|32
1630147220000|2021-08-28 10:40:20|3252.16|3243.46|3252.13|3243.43|3252.29|3243.59|3252.11|3243.41|19
1630147230000|2021-08-28 10:40:30|3252.14|3243.44|3252.09|3243.39|3252.21|3243.51|3252.06|3243.36|20
1630147240000|2021-08-28 10:40:40|3252.08|3243.38|3252.11|3243.41|3252.12|3243.42|3252.08|3243.38|16
1630147250000|2021-08-28 10:40:50|3252.14|3243.44|3252.07|3243.37|3252.15|3243.45|3252.07|3243.37|11
1630147260000|2021-08-28 10:41:00|3252.08|3243.38|3252.08|3243.38|3252.11|3243.41|3252.04|3243.34|23
1630147270000|2021-08-28 10:41:10|3252.06|3243.36|3252.01|3243.31|3252.06|3243.36|3251.98|3243.28|13
1630147280000|2021-08-28 10:41:20|3252|3243.3|3252.15|3243.45|3252.19|3243.49|3251.97|3243.27|15
1630147290000|2021-08-28 10:41:30|3252.14|3243.44|3252.16|3243.46|3252.17|3243.47|3252.14|3243.44|5
1630147300000|2021-08-28 10:41:40|3252.19|3243.49|3252.16|3243.46|3252.22|3243.52|3252.16|3243.46|7
1630147310000|2021-08-28 10:41:50|3252.19|3243.49|3252.21|3243.51|3252.24|3243.54|3252.18|3243.48|13
1630147320000|2021-08-28 10:42:00|3252.2|3243.5|3252.09|3243.39|3252.2|3243.5|3252.09|3243.39|12
1630147330000|2021-08-28 10:42:10|3252.14|3243.44|3252.15|3243.45|3252.27|3243.57|3252.09|3243.39|21
1630147340000|2021-08-28 10:42:20|3252.16|3243.46|3252.22|3243.52|3252.22|3243.52|3252.1|3243.4|20
1630147350000|2021-08-28 10:42:30|3252.19|3243.49|3252.05|3243.35|3252.23|3243.53|3252.05|3243.35|23
1630147360000|2021-08-28 10:42:40|3252.06|3243.36|3252.06|3243.36|3252.07|3243.37|3252.04|3243.34|11
1630147370000|2021-08-28 10:42:50|3252.08|3243.38|3252.1|3243.4|3252.1|3243.4|3252.06|3243.36|10
1630147380000|2021-08-28 10:43:00|3252.12|3243.42|3252.55|3243.85|3252.55|3243.85|3252.05|3243.35|21
1630147390000|2021-08-28 10:43:10|3252.59|3243.89|3252.31|3243.61|3252.68|3243.98|3252.29|3243.59|30
1630147400000|2021-08-28 10:43:20|3252.3|3243.6|3252.42|3243.72|3252.43|3243.73|3252.3|3243.6|9
1630147410000|2021-08-28 10:43:30|3252.4|3243.7|3252.44|3243.74|3252.47|3243.77|3252.4|3243.7|16
1630147420000|2021-08-28 10:43:40|3252.47|3243.77|3252.51|3243.81|3252.51|3243.81|3252.46|3243.76|18
1630147430000|2021-08-28 10:43:50|3252.5|3243.8|3252.38|3243.68|3252.55|3243.85|3252.32|3243.62|27
1630147440000|2021-08-28 10:44:00|3252.43|3243.73|3251.43|3242.73|3252.52|3243.82|3251.19|3242.49|33
1630147450000|2021-08-28 10:44:10|3251.41|3242.71|3251.2|3242.5|3251.58|3242.88|3251.11|3242.41|32
1630147460000|2021-08-28 10:44:20|3251.14|3242.44|3250.2|3241.5|3251.23|3242.53|3250.2|3241.5|34
1630147470000|2021-08-28 10:44:30|3250.12|3241.42|3250.15|3241.45|3250.24|3241.54|3250.01|3241.31|35
1630147480000|2021-08-28 10:44:40|3250.11|3241.41|3250.18|3241.48|3250.23|3241.53|3250.08|3241.38|31
1630147490000|2021-08-28 10:44:50|3250.16|3241.46|3250.15|3241.45|3250.23|3241.53|3250.11|3241.41|30
1630147500000|2021-08-28 10:45:00|3250.16|3241.46|3250.07|3241.37|3250.18|3241.48|3250|3241.3|34
1630147510000|2021-08-28 10:45:10|3250.06|3241.36|3250.15|3241.45|3250.3|3241.6|3250.04|3241.34|30
1630147520000|2021-08-28 10:45:20|3250.12|3241.42|3250.13|3241.43|3250.21|3241.51|3250.12|3241.42|28
1630147530000|2021-08-28 10:45:30|3250.12|3241.42|3250.17|3241.47|3250.17|3241.47|3249.85|3241.15|26
1630147540000|2021-08-28 10:45:40|3250.16|3241.46|3250.06|3241.36|3250.17|3241.47|3249.98|3241.28|25
1630147550000|2021-08-28 10:45:50|3250.05|3241.35|3250.02|3241.32|3250.12|3241.42|3249.98|3241.28|25
1630147560000|2021-08-28 10:46:00|3249.99|3241.29|3249.98|3241.28|3250.03|3241.33|3249.96|3241.26|18
1630147570000|2021-08-28 10:46:10|3250|3241.3|3250.67|3241.97|3250.67|3241.97|3250|3241.3|21
1630147580000|2021-08-28 10:46:20|3250.66|3241.96|3250.64|3241.94|3251.51|3242.81|3250.61|3241.91|32
1630147590000|2021-08-28 10:46:30|3250.68|3241.98|3250.58|3241.88|3250.94|3242.24|3250.58|3241.88|27
1630147600000|2021-08-28 10:46:40|3250.55|3241.85|3250.66|3241.96|3250.68|3241.98|3250.51|3241.81|33
1630147610000|2021-08-28 10:46:50|3250.62|3241.92|3251.09|3242.39|3251.1|3242.4|3250.6|3241.9|21
1630147620000|2021-08-28 10:47:00|3251.03|3242.33|3250.92|3242.22|3251.03|3242.33|3250.92|3242.22|7
1630147630000|2021-08-28 10:47:10|3250.96|3242.26|3251.09|3242.39|3251.1|3242.4|3250.88|3242.18|11
1630147640000|2021-08-28 10:47:20|3251.1|3242.4|3251.08|3242.38|3251.15|3242.45|3251.03|3242.33|23
1630147650000|2021-08-28 10:47:30|3251.04|3242.34|3250.98|3242.28|3251.04|3242.34|3250.96|3242.26|8
1630147660000|2021-08-28 10:47:40|3251.03|3242.33|3251.09|3242.39|3251.09|3242.39|3250.98|3242.28|7
1630147670000|2021-08-28 10:47:50|3251.07|3242.37|3251.03|3242.33|3251.08|3242.38|3251.01|3242.31|20
1630147680000|2021-08-28 10:48:00|3251.05|3242.35|3250.46|3241.76|3251.05|3242.35|3250.34|3241.64|21
1630147690000|2021-08-28 10:48:10|3250.43|3241.73|3250.38|3241.68|3250.43|3241.73|3250.34|3241.64|8
1630147700000|2021-08-28 10:48:20|3250.39|3241.69|3249.64|3240.94|3250.41|3241.71|3249.64|3240.94|21
1630147710000|2021-08-28 10:48:30|3249.62|3240.92|3249.52|3240.82|3249.62|3240.92|3249.46|3240.76|20
1630147720000|2021-08-28 10:48:40|3249.51|3240.81|3249.48|3240.78|3249.63|3240.93|3249.46|3240.76|30
1630147730000|2021-08-28 10:48:50|3249.46|3240.76|3249.3|3240.6|3249.47|3240.77|3249.16|3240.46|22
1630147740000|2021-08-28 10:49:00|3249.28|3240.58|3249.23|3240.53|3249.33|3240.63|3249.23|3240.53|20
1630147750000|2021-08-28 10:49:10|3249.24|3240.54|3249.32|3240.62|3249.32|3240.62|3249.21|3240.51|18
1630147760000|2021-08-28 10:49:20|3249.36|3240.66|3249.21|3240.51|3249.37|3240.67|3249.21|3240.51|18
1630147770000|2021-08-28 10:49:30|3249.2|3240.5|3249.29|3240.59|3249.3|3240.6|3249.17|3240.47|20
1630147780000|2021-08-28 10:49:40|3249.25|3240.55|3249.23|3240.53|3249.27|3240.57|3249.22|3240.52|17
1630147790000|2021-08-28 10:49:50|3249.24|3240.54|3249.05|3240.35|3249.24|3240.54|3249.04|3240.34|11
1630147800000|2021-08-28 10:50:00|3249.03|3240.33|3248.9|3240.2|3249.16|3240.46|3248.89|3240.19|22
1630147810000|2021-08-28 10:50:10|3248.89|3240.19|3250.15|3241.45|3250.22|3241.52|3248.85|3240.15|23
1630147820000|2021-08-28 10:50:20|3250.1|3241.4|3249.02|3240.32|3250.17|3241.47|3249.02|3240.32|26
1630147830000|2021-08-28 10:50:30|3249.01|3240.31|3249.1|3240.4|3249.1|3240.4|3249.01|3240.31|18
1630147840000|2021-08-28 10:50:40|3249.13|3240.43|3249.27|3240.57|3249.34|3240.64|3249.13|3240.43|22
1630147850000|2021-08-28 10:50:50|3249.26|3240.56|3249.1|3240.4|3249.3|3240.6|3249.1|3240.4|31
1630147860000|2021-08-28 10:51:00|3248.84|3240.14|3248.29|3239.59|3248.84|3240.14|3248.28|3239.58|16
1630147870000|2021-08-28 10:51:10|3248.31|3239.61|3247.64|3238.94|3248.31|3239.61|3247.62|3238.92|25
1630147880000|2021-08-28 10:51:20|3247.66|3238.96|3246.83|3238.13|3247.66|3238.96|3246.83|3238.13|23
1630147890000|2021-08-28 10:51:30|3246.77|3238.07|3246.57|3237.87|3246.77|3238.07|3246.46|3237.76|31
1630147900000|2021-08-28 10:51:40|3246.49|3237.79|3246.47|3237.77|3246.61|3237.91|3246.41|3237.71|31
1630147910000|2021-08-28 10:51:50|3246.46|3237.76|3246.89|3238.19|3246.95|3238.25|3246.43|3237.73|20
1630147920000|2021-08-28 10:52:00|3246.9|3238.2|3246.57|3237.87|3246.93|3238.23|3246.57|3237.87|34
1630147930000|2021-08-28 10:52:10|3246.55|3237.85|3246.19|3237.49|3246.58|3237.88|3246.19|3237.49|16
1630147940000|2021-08-28 10:52:20|3246.2|3237.5|3246.06|3237.36|3246.21|3237.51|3245.99|3237.29|18
1630147950000|2021-08-28 10:52:30|3246.05|3237.35|3246.19|3237.49|3246.19|3237.49|3245.96|3237.26|28
1630147960000|2021-08-28 10:52:40|3246.15|3237.45|3246.03|3237.33|3246.19|3237.49|3245.99|3237.29|32
1630147970000|2021-08-28 10:52:50|3246.01|3237.31|3245.42|3236.72|3246.01|3237.31|3245.42|3236.72|27
1630147980000|2021-08-28 10:53:00|3245.48|3236.78|3245.23|3236.53|3245.48|3236.78|3245.23|3236.53|25
1630147990000|2021-08-28 10:53:10|3245.09|3236.39|3244.27|3235.57|3245.09|3236.39|3244.09|3235.39|32
1630148000000|2021-08-28 10:53:20|3244.26|3235.56|3244.25|3235.55|3244.3|3235.6|3244.08|3235.38|16
1630148010000|2021-08-28 10:53:30|3244.24|3235.54|3244.1|3235.4|3244.24|3235.54|3244.01|3235.31|18
1630148020000|2021-08-28 10:53:40|3244.12|3235.42|3244.2|3235.5|3244.21|3235.51|3244.1|3235.4|12
1630148030000|2021-08-28 10:53:50|3244.18|3235.48|3244.18|3235.48|3244.21|3235.51|3244.15|3235.45|9
1630148040000|2021-08-28 10:54:00|3244.15|3235.45|3244.8|3236.1|3244.81|3236.11|3244.07|3235.37|26
1630148050000|2021-08-28 10:54:10|3244.88|3236.18|3245.67|3236.97|3245.67|3236.97|3244.88|3236.18|31
1630148060000|2021-08-28 10:54:20|3245.72|3237.02|3244.94|3236.24|3245.76|3237.06|3244.83|3236.13|19
1630148070000|2021-08-28 10:54:30|3244.92|3236.22|3244.75|3236.05|3244.92|3236.22|3244.55|3235.85|28
1630148080000|2021-08-28 10:54:40|3244.79|3236.09|3245.13|3236.43|3245.2|3236.5|3244.78|3236.08|32
1630148090000|2021-08-28 10:54:50|3245.14|3236.44|3245.16|3236.46|3245.36|3236.66|3245.14|3236.44|32
1630148100000|2021-08-28 10:55:00|3245.18|3236.48|3244.78|3236.08|3245.18|3236.48|3244.76|3236.06|22
1630148110000|2021-08-28 10:55:10|3244.77|3236.07|3245.12|3236.42|3245.2|3236.5|3244.77|3236.07|21
1630148120000|2021-08-28 10:55:20|3245.11|3236.41|3245.2|3236.5|3245.34|3236.64|3245.11|3236.41|31
1630148130000|2021-08-28 10:55:30|3245.21|3236.51|3245.17|3236.47|3245.23|3236.53|3245.17|3236.47|24
1630148140000|2021-08-28 10:55:40|3245.18|3236.48|3245.28|3236.58|3245.28|3236.58|3245.16|3236.46|16
1630148150000|2021-08-28 10:55:50|3245.34|3236.64|3245.36|3236.66|3245.38|3236.68|3245.27|3236.57|24
1630148160000|2021-08-28 10:56:00|3245.42|3236.72|3245.52|3236.82|3245.56|3236.86|3245.42|3236.72|21
1630148170000|2021-08-28 10:56:10|3245.54|3236.84|3245.98|3237.28|3245.98|3237.28|3245.49|3236.79|17
1630148180000|2021-08-28 10:56:20|3245.97|3237.27|3246.22|3237.52|3246.23|3237.53|3245.97|3237.27|16
1630148190000|2021-08-28 10:56:30|3246.39|3237.69|3246.81|3238.11|3246.9|3238.2|3246.39|3237.69|22
1630148200000|2021-08-28 10:56:40|3246.8|3238.1|3247.05|3238.35|3247.06|3238.36|3246.61|3237.91|23
1630148210000|2021-08-28 10:56:50|3247.06|3238.36|3246.58|3237.88|3247.11|3238.41|3246.58|3237.88|11
1630148220000|2021-08-28 10:57:00|3246.5|3237.8|3246.35|3237.65|3246.52|3237.82|3246.17|3237.47|16
1630148230000|2021-08-28 10:57:10|3246.41|3237.71|3246.52|3237.82|3246.56|3237.86|3246.38|3237.68|20
1630148240000|2021-08-28 10:57:20|3246.51|3237.81|3246.55|3237.85|3246.6|3237.9|3246.48|3237.78|14
1630148250000|2021-08-28 10:57:30|3246.52|3237.82|3247.07|3238.37|3247.09|3238.39|3246.47|3237.77|22
1630148260000|2021-08-28 10:57:40|3247.05|3238.35|3247.51|3238.81|3247.51|3238.81|3247.05|3238.35|16
1630148270000|2021-08-28 10:57:50|3247.52|3238.82|3247.78|3239.08|3247.97|3239.27|3247.47|3238.77|16
1630148280000|2021-08-28 10:58:00|3247.72|3239.02|3247.68|3238.98|3247.78|3239.08|3247.6|3238.9|21
1630148290000|2021-08-28 10:58:10|3247.65|3238.95|3247.91|3239.21|3247.91|3239.21|3247.65|3238.95|12
1630148300000|2021-08-28 10:58:20|3247.85|3239.15|3248.13|3239.43|3248.13|3239.43|3247.85|3239.15|7
1630148310000|2021-08-28 10:58:30|3248.12|3239.42|3248.09|3239.39|3248.14|3239.44|3248.02|3239.32|16
1630148320000|2021-08-28 10:58:40|3248.08|3239.38|3248.02|3239.32|3248.2|3239.5|3248.02|3239.32|11
1630148330000|2021-08-28 10:58:50|3247.91|3239.21|3247.35|3238.65|3247.96|3239.26|3247.29|3238.59|25
1630148340000|2021-08-28 10:59:00|3247.36|3238.66|3246.76|3238.06|3247.36|3238.66|3246.74|3238.04|23
1630148350000|2021-08-28 10:59:10|3246.79|3238.09|3247.3|3238.6|3247.49|3238.79|3246.79|3238.09|22
1630148360000|2021-08-28 10:59:20|3247.29|3238.59|3245.52|3236.82|3247.31|3238.61|3245.52|3236.82|25
1630148370000|2021-08-28 10:59:30|3245.53|3236.83|3245.31|3236.61|3245.56|3236.86|3245.2|3236.5|17
1630148380000|2021-08-28 10:59:40|3245.35|3236.65|3245.35|3236.65|3245.65|3236.95|3245.31|3236.61|32
1630148390000|2021-08-28 10:59:50|3245.26|3236.56|3245.94|3237.24|3245.98|3237.28|3245.25|3236.55|30
1630148400000|2021-08-28 11:00:00|3245.93|3237.23|3245.62|3236.92|3245.93|3237.23|3245.35|3236.65|32
1630148410000|2021-08-28 11:00:10|3245.76|3237.06|3244.73|3236.03|3246.09|3237.39|3244.73|3236.03|35
1630148420000|2021-08-28 11:00:20|3244.68|3235.98|3244.56|3235.86|3244.7|3236|3244.56|3235.86|16
1630148430000|2021-08-28 11:00:30|3244.63|3235.93|3244.44|3235.74|3244.63|3235.93|3244.44|3235.74|20
1630148440000|2021-08-28 11:00:40|3244.43|3235.73|3244.44|3235.74|3244.56|3235.86|3244.4|3235.7|32
1630148450000|2021-08-28 11:00:50|3244.43|3235.73|3244.46|3235.76|3244.46|3235.76|3243.29|3234.59|33
1630148460000|2021-08-28 11:01:00|3244.52|3235.82|3245.65|3236.95|3245.9|3237.2|3244.52|3235.82|34
1630148470000|2021-08-28 11:01:10|3245.62|3236.92|3245.87|3237.17|3245.9|3237.2|3245.62|3236.92|31
1630148480000|2021-08-28 11:01:20|3245.88|3237.18|3246.04|3237.34|3246.08|3237.38|3245.83|3237.13|26
1630148490000|2021-08-28 11:01:30|3246.09|3237.39|3247.19|3238.49|3247.21|3238.51|3245.96|3237.26|35
1630148500000|2021-08-28 11:01:40|3247.22|3238.52|3247.31|3238.61|3247.31|3238.61|3247.22|3238.52|25
1630148510000|2021-08-28 11:01:50|3247.29|3238.59|3246.55|3237.85|3247.29|3238.59|3246.38|3237.68|30
1630148520000|2021-08-28 11:02:00|3246.54|3237.84|3245.95|3237.25|3246.54|3237.84|3245.88|3237.18|30
1630148530000|2021-08-28 11:02:10|3245.94|3237.24|3246.03|3237.33|3246.06|3237.36|3245.63|3236.93|26
1630148540000|2021-08-28 11:02:20|3246.04|3237.34|3246.28|3237.58|3246.28|3237.58|3245.95|3237.25|19
1630148550000|2021-08-28 11:02:30|3246.26|3237.56|3247.15|3238.45|3247.18|3238.48|3246.26|3237.56|19
1630148560000|2021-08-28 11:02:40|3247.17|3238.47|3247.16|3238.46|3247.18|3238.48|3247.15|3238.45|4
1630148570000|2021-08-28 11:02:50|3247.18|3238.48|3247.16|3238.46|3247.18|3238.48|3247.16|3238.46|2
1630148580000|2021-08-28 11:03:00|3247.2|3238.5|3246.45|3237.75|3247.2|3238.5|3246.35|3237.65|26
1630148590000|2021-08-28 11:03:10|3246.44|3237.74|3246.67|3237.97|3246.74|3238.04|3246.39|3237.69|18
1630148600000|2021-08-28 11:03:20|3246.69|3237.99|3246.25|3237.55|3246.69|3237.99|3246.25|3237.55|29
1630148610000|2021-08-28 11:03:30|3246|3237.3|3245.98|3237.28|3246.03|3237.33|3245.87|3237.17|30
1630148620000|2021-08-28 11:03:40|3245.97|3237.27|3245.79|3237.09|3246|3237.3|3245.74|3237.04|26
1630148630000|2021-08-28 11:03:50|3245.8|3237.1|3245.81|3237.11|3245.86|3237.16|3245.69|3236.99|29
1630148640000|2021-08-28 11:04:00|3245.79|3237.09|3245.77|3237.07|3245.82|3237.12|3245.74|3237.04|24
1630148650000|2021-08-28 11:04:10|3245.76|3237.06|3245.38|3236.68|3245.76|3237.06|3245.22|3236.52|30
1630148660000|2021-08-28 11:04:20|3245.43|3236.73|3245.52|3236.82|3245.6|3236.9|3245.43|3236.73|24
1630148670000|2021-08-28 11:04:30|3245.53|3236.83|3245.4|3236.7|3245.57|3236.87|3245.36|3236.66|26
1630148680000|2021-08-28 11:04:40|3245.39|3236.69|3245.75|3237.05|3245.9|3237.2|3245.39|3236.69|25
1630148690000|2021-08-28 11:04:50|3245.74|3237.04|3245.58|3236.88|3245.84|3237.14|3245.58|3236.88|28
1630148700000|2021-08-28 11:05:00|3245.56|3236.86|3245.65|3236.95|3245.7|3237|3245.55|3236.85|21
1630148710000|2021-08-28 11:05:10|3245.66|3236.96|3246.73|3238.03|3247.1|3238.4|3245.66|3236.96|31
1630148720000|2021-08-28 11:05:20|3246.71|3238.01|3245.83|3237.13|3246.81|3238.11|3245.83|3237.13|28
1630148730000|2021-08-28 11:05:30|3245.76|3237.06|3245.22|3236.52|3245.76|3237.06|3245.22|3236.52|24
1630148740000|2021-08-28 11:05:40|3245.19|3236.49|3245.04|3236.34|3245.21|3236.51|3245.04|3236.34|25
1630148750000|2021-08-28 11:05:50|3245.05|3236.35|3244.67|3235.97|3245.05|3236.35|3244.66|3235.96|28
1630148760000|2021-08-28 11:06:00|3244.66|3235.96|3244.85|3236.15|3244.85|3236.15|3244.65|3235.95|23
1630148770000|2021-08-28 11:06:10|3244.89|3236.19|3246.18|3237.48|3246.3|3237.6|3244.89|3236.19|31
1630148780000|2021-08-28 11:06:20|3246.16|3237.46|3245.69|3236.99|3246.24|3237.54|3245.63|3236.93|27
1630148790000|2021-08-28 11:06:30|3245.68|3236.98|3244.96|3236.26|3245.69|3236.99|3244.96|3236.26|21
1630148800000|2021-08-28 11:06:40|3244.97|3236.27|3244.77|3236.07|3244.98|3236.28|3244.76|3236.06|24
1630148810000|2021-08-28 11:06:50|3244.76|3236.06|3244.87|3236.17|3244.89|3236.19|3244.76|3236.06|15
1630148820000|2021-08-28 11:07:00|3244.88|3236.18|3244.79|3236.09|3244.89|3236.19|3244.78|3236.08|14
1630148830000|2021-08-28 11:07:10|3244.84|3236.14|3244.87|3236.17|3244.87|3236.17|3244.82|3236.12|8
1630148840000|2021-08-28 11:07:20|3244.86|3236.16|3244.9|3236.2|3244.92|3236.22|3244.84|3236.14|15
1630148850000|2021-08-28 11:07:30|3244.94|3236.24|3244.91|3236.21|3244.94|3236.24|3244.89|3236.19|7
1630148860000|2021-08-28 11:07:40|3244.92|3236.22|3244.46|3235.76|3244.94|3236.24|3244.46|3235.76|25
1630148870000|2021-08-28 11:07:50|3244.53|3235.83|3244.46|3235.76|3244.53|3235.83|3244.46|3235.76|2
1630148880000|2021-08-28 11:08:00|3244.38|3235.68|3243.59|3234.89|3244.38|3235.68|3243.59|3234.89|24
1630148890000|2021-08-28 11:08:10|3243.54|3234.84|3243.41|3234.71|3243.58|3234.88|3242.96|3234.26|30
1630148900000|2021-08-28 11:08:20|3243.43|3234.73|3243.38|3234.68|3243.48|3234.78|3243.3|3234.6|28
1630148910000|2021-08-28 11:08:30|3243.37|3234.67|3242.99|3234.29|3243.46|3234.76|3242.96|3234.26|29
1630148920000|2021-08-28 11:08:40|3243|3234.3|3243.34|3234.64|3243.55|3234.85|3243|3234.3|30
1630148930000|2021-08-28 11:08:50|3243.43|3234.73|3243.34|3234.64|3243.45|3234.75|3243.34|3234.64|32
1630148940000|2021-08-28 11:09:00|3243.35|3234.65|3243.39|3234.69|3243.46|3234.76|3243.31|3234.61|17
1630148950000|2021-08-28 11:09:10|3243.37|3234.67|3243.4|3234.7|3243.4|3234.7|3243.37|3234.67|7
1630148960000|2021-08-28 11:09:20|3243.38|3234.68|3243.4|3234.7|3243.42|3234.72|3243.38|3234.68|5
1630148970000|2021-08-28 11:09:30|3243.39|3234.69|3242.72|3234.02|3243.39|3234.69|3242.72|3234.02|19
1630148980000|2021-08-28 11:09:40|3242.71|3234.01|3241.47|3232.77|3242.72|3234.02|3241.47|3232.77|16
1630148990000|2021-08-28 11:09:50|3241.45|3232.75|3240.88|3232.18|3241.45|3232.75|3240.69|3231.99|21
1630149000000|2021-08-28 11:10:00|3241.04|3232.34|3242.07|3233.37|3242.11|3233.41|3241.04|3232.34|31
1630149010000|2021-08-28 11:10:10|3242.08|3233.38|3242.24|3233.54|3242.32|3233.62|3242.08|3233.38|36
1630149020000|2021-08-28 11:10:20|3242.25|3233.55|3240.68|3231.98|3242.25|3233.55|3240.68|3231.98|32
1630149030000|2021-08-28 11:10:30|3240.56|3231.86|3240.17|3231.47|3240.56|3231.86|3240.17|3231.47|34
1630149040000|2021-08-28 11:10:40|3239.94|3231.24|3239.87|3231.17|3239.99|3231.29|3239.85|3231.15|20
1630149050000|2021-08-28 11:10:50|3239.86|3231.16|3239.72|3231.02|3239.86|3231.16|3239.72|3231.02|16
1630149060000|2021-08-28 11:11:00|3239.73|3231.03|3239.82|3231.12|3239.83|3231.13|3239.72|3231.02|18
1630149070000|2021-08-28 11:11:10|3239.84|3231.14|3240.26|3231.56|3240.26|3231.56|3239.84|3231.14|19
1630149080000|2021-08-28 11:11:20|3240.25|3231.55|3239.93|3231.23|3240.29|3231.59|3239.91|3231.21|17
1630149090000|2021-08-28 11:11:30|3239.94|3231.24|3239.54|3230.84|3239.94|3231.24|3239.54|3230.84|26
1630149100000|2021-08-28 11:11:40|3239.53|3230.83|3239.05|3230.35|3239.53|3230.83|3238.99|3230.29|28
1630149110000|2021-08-28 11:11:50|3239.04|3230.34|3239.13|3230.43|3239.2|3230.5|3239.01|3230.31|29
1630149120000|2021-08-28 11:12:00|3239.15|3230.45|3238.81|3230.11|3239.16|3230.46|3238.81|3230.11|29
1630149130000|2021-08-28 11:12:10|3238.82|3230.12|3240.37|3231.67|3240.39|3231.69|3238.82|3230.12|36
1630149140000|2021-08-28 11:12:20|3240.4|3231.7|3240.25|3231.55|3240.4|3231.7|3240.17|3231.47|21
1630149150000|2021-08-28 11:12:30|3240.24|3231.54|3240.44|3231.74|3240.63|3231.93|3240.23|3231.53|17
1630149160000|2021-08-28 11:12:40|3240.46|3231.76|3240.58|3231.88|3240.69|3231.99|3240.46|3231.76|23
1630149170000|2021-08-28 11:12:50|3240.57|3231.87|3240.54|3231.84|3240.61|3231.91|3240.52|3231.82|10
1630149180000|2021-08-28 11:13:00|3240.55|3231.85|3240.44|3231.74|3240.72|3232.02|3240.44|3231.74|15
1630149190000|2021-08-28 11:13:10|3240.3|3231.6|3240.34|3231.64|3240.34|3231.64|3240.3|3231.6|12
1630149200000|2021-08-28 11:13:20|3240.33|3231.63|3239.65|3230.95|3240.33|3231.63|3239.65|3230.95|12
1630149210000|2021-08-28 11:13:30|3239.64|3230.94|3239.62|3230.92|3239.89|3231.19|3239.62|3230.92|30
1630149220000|2021-08-28 11:13:40|3239.63|3230.93|3239.16|3230.46|3239.63|3230.93|3239.13|3230.43|14
1630149230000|2021-08-28 11:13:50|3238.92|3230.22|3238.79|3230.09|3238.92|3230.22|3238.79|3230.09|11
1630149240000|2021-08-28 11:14:00|3238.76|3230.06|3239.54|3230.84|3239.73|3231.03|3238.75|3230.05|19
1630149250000|2021-08-28 11:14:10|3239.51|3230.81|3239.28|3230.58|3239.52|3230.82|3239.02|3230.32|30
1630149260000|2021-08-28 11:14:20|3239.27|3230.57|3239.23|3230.53|3239.28|3230.58|3239.23|3230.53|21
1630149270000|2021-08-28 11:14:30|3239.22|3230.52|3239.15|3230.45|3239.22|3230.52|3239.11|3230.41|16
1630149280000|2021-08-28 11:14:40|3239.14|3230.44|3240.13|3231.43|3240.13|3231.43|3239.13|3230.43|25
1630149290000|2021-08-28 11:14:50|3240.15|3231.45|3239.94|3231.24|3240.15|3231.45|3239.91|3231.21|29
1630149300000|2021-08-28 11:15:00|3239.93|3231.23|3239.73|3231.03|3239.95|3231.25|3239.72|3231.02|25
1630149310000|2021-08-28 11:15:10|3239.72|3231.02|3239.65|3230.95|3239.73|3231.03|3239.63|3230.93|20
1630149320000|2021-08-28 11:15:20|3239.66|3230.96|3239.63|3230.93|3239.66|3230.96|3239.47|3230.77|16
1630149330000|2021-08-28 11:15:30|3239.61|3230.91|3240.24|3231.54|3240.49|3231.79|3239.57|3230.87|30
1630149340000|2021-08-28 11:15:40|3240.09|3231.39|3241.69|3232.99|3241.75|3233.05|3240.09|3231.39|35
1630149350000|2021-08-28 11:15:50|3242.03|3233.33|3244.42|3235.72|3244.43|3235.73|3242.03|3233.33|37
1630149360000|2021-08-28 11:16:00|3244.43|3235.73|3242.84|3234.14|3244.43|3235.73|3242.84|3234.14|35
1630149370000|2021-08-28 11:16:10|3242.87|3234.17|3243.16|3234.46|3243.17|3234.47|3242.87|3234.17|26
1630149380000|2021-08-28 11:16:20|3243.15|3234.45|3242.62|3233.92|3243.15|3234.45|3242.36|3233.66|30
1630149390000|2021-08-28 11:16:30|3242.65|3233.95|3242.8|3234.1|3242.8|3234.1|3242.46|3233.76|21
1630149400000|2021-08-28 11:16:40|3242.86|3234.16|3242.66|3233.96|3242.86|3234.16|3242.59|3233.89|27
1630149410000|2021-08-28 11:16:50|3242.68|3233.98|3242.97|3234.27|3243.17|3234.47|3242.68|3233.98|23
1630149420000|2021-08-28 11:17:00|3242.95|3234.25|3243.86|3235.16|3243.86|3235.16|3242.93|3234.23|19
1630149430000|2021-08-28 11:17:10|3244|3235.3|3244.3|3235.6|3244.35|3235.65|3243.94|3235.24|26
1630149440000|2021-08-28 11:17:20|3244.25|3235.55|3243.28|3234.58|3244.25|3235.55|3243.05|3234.35|28
1630149450000|2021-08-28 11:17:30|3243.32|3234.62|3243.57|3234.87|3243.57|3234.87|3243.28|3234.58|30
1630149460000|2021-08-28 11:17:40|3243.51|3234.81|3244.38|3235.68|3244.39|3235.69|3243.45|3234.75|31
1630149470000|2021-08-28 11:17:50|3244.46|3235.76|3243.56|3234.86|3244.46|3235.76|3243.56|3234.86|31
1630149480000|2021-08-28 11:18:00|3243.51|3234.81|3243.3|3234.6|3243.51|3234.81|3243.27|3234.57|25
1630149490000|2021-08-28 11:18:10|3243.28|3234.58|3244.31|3235.61|3244.42|3235.72|3243.25|3234.55|25
1630149500000|2021-08-28 11:18:20|3244.32|3235.62|3244.33|3235.63|3244.33|3235.63|3244.23|3235.53|17
1630149510000|2021-08-28 11:18:30|3244.3|3235.6|3244.26|3235.56|3244.33|3235.63|3244.23|3235.53|23
1630149520000|2021-08-28 11:18:40|3244.28|3235.58|3243.98|3235.28|3244.31|3235.61|3243.98|3235.28|26
1630149530000|2021-08-28 11:18:50|3243.97|3235.27|3244.27|3235.57|3244.27|3235.57|3243.85|3235.15|22
1630149540000|2021-08-28 11:19:00|3244.06|3235.36|3244.14|3235.44|3244.27|3235.57|3243.98|3235.28|23
1630149550000|2021-08-28 11:19:10|3244.3|3235.6|3243.62|3234.92|3244.34|3235.64|3243.61|3234.91|28
1630149560000|2021-08-28 11:19:20|3243.65|3234.95|3243.59|3234.89|3243.69|3234.99|3243.57|3234.87|28
1630149570000|2021-08-28 11:19:30|3243.61|3234.91|3244.12|3235.42|3244.12|3235.42|3243.59|3234.89|27
1630149580000|2021-08-28 11:19:40|3244.11|3235.41|3244.85|3236.15|3244.92|3236.22|3244.11|3235.41|29
1630149590000|2021-08-28 11:19:50|3245|3236.3|3245.9|3237.2|3245.93|3237.23|3244.92|3236.22|36
1630149600000|2021-08-28 11:20:00|3245.91|3237.21|3245.57|3236.87|3245.91|3237.21|3245.55|3236.85|9
1630149610000|2021-08-28 11:20:10|3245.76|3237.06|3245.61|3236.91|3245.77|3237.07|3245.61|3236.91|5
1630149620000|2021-08-28 11:20:20|3245.56|3236.86|3244.94|3236.24|3245.59|3236.89|3244.89|3236.19|24
1630149630000|2021-08-28 11:20:30|3244.93|3236.23|3245.18|3236.48|3245.21|3236.51|3244.93|3236.23|23
1630149640000|2021-08-28 11:20:40|3245.09|3236.39|3245.26|3236.56|3245.29|3236.59|3245.05|3236.35|28
1630149650000|2021-08-28 11:20:50|3245.29|3236.59|3245.23|3236.53|3245.33|3236.63|3245.23|3236.53|24
1630149660000|2021-08-28 11:21:00|3245.26|3236.56|3245.08|3236.38|3245.36|3236.66|3244.86|3236.16|25
1630149670000|2021-08-28 11:21:10|3245.09|3236.39|3245.38|3236.68|3245.4|3236.7|3245.09|3236.39|30
1630149680000|2021-08-28 11:21:20|3245.39|3236.69|3245.11|3236.41|3245.39|3236.69|3245.09|3236.39|30
1630149690000|2021-08-28 11:21:30|3245.09|3236.39|3243.46|3234.76|3245.14|3236.44|3243.46|3234.76|27
1630149700000|2021-08-28 11:21:40|3243.4|3234.7|3242.62|3233.92|3243.4|3234.7|3241.47|3232.77|34
1630149710000|2021-08-28 11:21:50|3242.8|3234.1|3243.65|3234.95|3244.45|3235.75|3242.8|3234.1|30
1630149720000|2021-08-28 11:22:00|3243.68|3234.98|3242.05|3233.35|3243.8|3235.1|3242.05|3233.35|34
1630149730000|2021-08-28 11:22:10|3242.06|3233.36|3241.63|3232.93|3242.07|3233.37|3241.45|3232.75|35
1630149740000|2021-08-28 11:22:20|3241.71|3233.01|3241.96|3233.26|3242.01|3233.31|3241.71|3233.01|28
1630149750000|2021-08-28 11:22:30|3241.99|3233.29|3241.67|3232.97|3241.99|3233.29|3241.62|3232.92|34
1630149760000|2021-08-28 11:22:40|3241.66|3232.96|3241.65|3232.95|3241.8|3233.1|3241.57|3232.87|28
1630149770000|2021-08-28 11:22:50|3241.64|3232.94|3241.49|3232.79|3242.4|3233.7|3241.33|3232.63|36
1630149780000|2021-08-28 11:23:00|3241.45|3232.75|3240.71|3232.01|3241.52|3232.82|3240.62|3231.92|25
1630149790000|2021-08-28 11:23:10|3240.66|3231.96|3239.9|3231.2|3240.72|3232.02|3239.9|3231.2|28
1630149800000|2021-08-28 11:23:20|3239.91|3231.21|3240.76|3232.06|3240.8|3232.1|3239.89|3231.19|28
1630149810000|2021-08-28 11:23:30|3240.72|3232.02|3240.42|3231.72|3240.73|3232.03|3240.38|3231.68|22
1630149820000|2021-08-28 11:23:40|3240.39|3231.69|3241.27|3232.57|3241.27|3232.57|3240.38|3231.68|28
1630149830000|2021-08-28 11:23:50|3241.25|3232.55|3241.49|3232.79|3241.78|3233.08|3241.25|3232.55|29
1630149840000|2021-08-28 11:24:00|3241.5|3232.8|3240.8|3232.1|3242.03|3233.33|3240.77|3232.07|33
1630149850000|2021-08-28 11:24:10|3240.86|3232.16|3240.98|3232.28|3241.02|3232.32|3240.86|3232.16|19
1630149860000|2021-08-28 11:24:20|3240.95|3232.25|3240.48|3231.78|3241.01|3232.31|3240.08|3231.38|28
1630149870000|2021-08-28 11:24:30|3240.45|3231.75|3240.53|3231.83|3240.56|3231.86|3240.41|3231.71|16
1630149880000|2021-08-28 11:24:40|3240.5|3231.8|3240.46|3231.76|3240.53|3231.83|3240.41|3231.71|20
1630149890000|2021-08-28 11:24:50|3240.45|3231.75|3239.77|3231.07|3240.83|3232.13|3239.77|3231.07|34
1630149900000|2021-08-28 11:25:00|3239.74|3231.04|3240.18|3231.48|3240.18|3231.48|3239.74|3231.04|31
1630149910000|2021-08-28 11:25:10|3240.3|3231.6|3240.5|3231.8|3240.55|3231.85|3240.3|3231.6|30
1630149920000|2021-08-28 11:25:20|3240.51|3231.81|3240.42|3231.72|3240.51|3231.81|3240.37|3231.67|19
1630149930000|2021-08-28 11:25:30|3240.46|3231.76|3240.26|3231.56|3240.46|3231.76|3240.13|3231.43|26
1630149940000|2021-08-28 11:25:40|3240.3|3231.6|3240.33|3231.63|3240.33|3231.63|3240.23|3231.53|11
1630149950000|2021-08-28 11:25:50|3240.32|3231.62|3240.21|3231.51|3240.32|3231.62|3240.17|3231.47|13
1630149960000|2021-08-28 11:26:00|3240.26|3231.56|3240.23|3231.53|3240.33|3231.63|3240.17|3231.47|19
1630149970000|2021-08-28 11:26:10|3240.26|3231.56|3240.23|3231.53|3240.33|3231.63|3240.23|3231.53|15
1630149980000|2021-08-28 11:26:20|3240.11|3231.41|3239.81|3231.11|3240.11|3231.41|3239.72|3231.02|31
1630149990000|2021-08-28 11:26:30|3239.72|3231.02|3239.75|3231.05|3239.81|3231.11|3239.72|3231.02|15
1630150000000|2021-08-28 11:26:40|3239.76|3231.06|3239.78|3231.08|3239.8|3231.1|3239.71|3231.01|15
1630150010000|2021-08-28 11:26:50|3239.8|3231.1|3239.84|3231.14|3239.85|3231.15|3239.8|3231.1|5
1630150020000|2021-08-28 11:27:00|3239.83|3231.13|3239.82|3231.12|3239.83|3231.13|3239.54|3230.84|16
1630150030000|2021-08-28 11:27:10|3239.84|3231.14|3239.99|3231.29|3240.06|3231.36|3239.84|3231.14|19
1630150040000|2021-08-28 11:27:20|3239.98|3231.28|3239.85|3231.15|3239.98|3231.28|3239.71|3231.01|18
1630150050000|2021-08-28 11:27:30|3239.84|3231.14|3239.39|3230.69|3239.92|3231.22|3239.33|3230.63|26
1630150060000|2021-08-28 11:27:40|3239.37|3230.67|3239.11|3230.41|3239.37|3230.67|3237.79|3229.09|36
1630150070000|2021-08-28 11:27:50|3238.99|3230.29|3238.85|3230.15|3239.66|3230.96|3238.85|3230.15|30
1630150080000|2021-08-28 11:28:00|3238.81|3230.11|3238.51|3229.81|3238.83|3230.13|3238.51|3229.81|36
1630150090000|2021-08-28 11:28:10|3238.48|3229.78|3238.42|3229.72|3238.65|3229.95|3238.3|3229.6|29
1630150100000|2021-08-28 11:28:20|3238.71|3230.01|3239.01|3230.31|3239.16|3230.46|3238.71|3230.01|26
1630150110000|2021-08-28 11:28:30|3238.97|3230.27|3238.81|3230.11|3239.04|3230.34|3238.78|3230.08|18
1630150120000|2021-08-28 11:28:40|3238.75|3230.05|3238.99|3230.29|3238.99|3230.29|3238.61|3229.91|21
1630150130000|2021-08-28 11:28:50|3238.93|3230.23|3238.79|3230.09|3238.93|3230.23|3238.69|3229.99|23
1630150140000|2021-08-28 11:29:00|3238.85|3230.15|3239.58|3230.88|3239.63|3230.93|3238.84|3230.14|26
1630150150000|2021-08-28 11:29:10|3239.5|3230.8|3239.1|3230.4|3239.53|3230.83|3238.99|3230.29|30
1630150160000|2021-08-28 11:29:20|3239.11|3230.41|3238.84|3230.14|3239.4|3230.7|3238.81|3230.11|28
1630150170000|2021-08-28 11:29:30|3238.76|3230.06|3238.92|3230.22|3238.99|3230.29|3238.73|3230.03|32
1630150180000|2021-08-28 11:29:40|3238.99|3230.29|3240.21|3231.51|3240.21|3231.51|3238.95|3230.25|27
1630150190000|2021-08-28 11:29:50|3240.01|3231.31|3239.96|3231.26|3240.21|3231.51|3239.26|3230.56|32
1630150200000|2021-08-28 11:30:00|3239.99|3231.29|3239.62|3230.92|3240|3231.3|3239.45|3230.75|30
1630150210000|2021-08-28 11:30:10|3239.61|3230.91|3240.22|3231.52|3240.23|3231.53|3239.35|3230.65|25
1630150220000|2021-08-28 11:30:20|3240.31|3231.61|3241.99|3233.29|3241.99|3233.29|3240.26|3231.56|29
1630150230000|2021-08-28 11:30:30|3242.1|3233.4|3241.47|3232.77|3242.12|3233.42|3241.47|3232.77|31
1630150240000|2021-08-28 11:30:40|3241.45|3232.75|3241.62|3232.92|3241.62|3232.92|3241.38|3232.68|24
1630150250000|2021-08-28 11:30:50|3241.65|3232.95|3241.72|3233.02|3241.8|3233.1|3241.58|3232.88|24
1630150260000|2021-08-28 11:31:00|3241.68|3232.98|3241.21|3232.51|3241.68|3232.98|3241.06|3232.36|25
1630150270000|2021-08-28 11:31:10|3241.18|3232.48|3241.01|3232.31|3241.71|3233.01|3241|3232.3|25
1630150280000|2021-08-28 11:31:20|3240.95|3232.25|3240.28|3231.58|3240.95|3232.25|3240.24|3231.54|27
1630150290000|2021-08-28 11:31:30|3240.26|3231.56|3240.25|3231.55|3240.58|3231.88|3239.99|3231.29|30
1630150300000|2021-08-28 11:31:40|3240.26|3231.56|3239.99|3231.29|3240.26|3231.56|3239.93|3231.23|37
1630150310000|2021-08-28 11:31:50|3240.02|3231.32|3239.45|3230.75|3240.11|3231.41|3239.44|3230.74|33
1630150320000|2021-08-28 11:32:00|3239.47|3230.77|3240.21|3231.51|3240.21|3231.51|3239.47|3230.77|35
1630150330000|2021-08-28 11:32:10|3240.43|3231.73|3240.45|3231.75|3240.77|3232.07|3240.32|3231.62|35
1630150340000|2021-08-28 11:32:20|3240.43|3231.73|3240.73|3232.03|3240.86|3232.16|3240.43|3231.73|27
1630150350000|2021-08-28 11:32:30|3240.75|3232.05|3240.79|3232.09|3240.79|3232.09|3240.57|3231.87|25
1630150360000|2021-08-28 11:32:40|3240.72|3232.02|3241.77|3233.07|3241.77|3233.07|3240.72|3232.02|24
1630150370000|2021-08-28 11:32:50|3241.79|3233.09|3241.74|3233.04|3241.88|3233.18|3241.25|3232.55|36
1630150380000|2021-08-28 11:33:00|3241.75|3233.05|3241.91|3233.21|3241.93|3233.23|3241.66|3232.96|29
1630150390000|2021-08-28 11:33:10|3241.92|3233.22|3242.3|3233.6|3242.3|3233.6|3241.88|3233.18|25
1630150400000|2021-08-28 11:33:20|3242.31|3233.61|3242.49|3233.79|3242.52|3233.82|3242.26|3233.56|25
1630150410000|2021-08-28 11:33:30|3242.5|3233.8|3243.6|3234.9|3243.6|3234.9|3242.48|3233.78|31
1630150420000|2021-08-28 11:33:40|3243.57|3234.87|3243.59|3234.89|3243.62|3234.92|3243.15|3234.45|27
1630150430000|2021-08-28 11:33:50|3243.63|3234.93|3243.7|3235|3243.7|3235|3243.43|3234.73|19
1630150440000|2021-08-28 11:34:00|3243.71|3235.01|3243.78|3235.08|3243.84|3235.14|3243.71|3235.01|17
1630150450000|2021-08-28 11:34:10|3243.76|3235.06|3243.82|3235.12|3243.82|3235.12|3243.76|3235.06|9
1630150460000|2021-08-28 11:34:20|3243.77|3235.07|3242.46|3233.76|3243.77|3235.07|3242.46|3233.76|31
1630150470000|2021-08-28 11:34:30|3242.47|3233.77|3242.79|3234.09|3242.81|3234.11|3242.33|3233.63|24
1630150480000|2021-08-28 11:34:40|3242.75|3234.05|3242.41|3233.71|3242.75|3234.05|3242.3|3233.6|26
1630150490000|2021-08-28 11:34:50|3242.38|3233.68|3242.49|3233.79|3242.78|3234.08|3242.38|3233.68|36
1630150500000|2021-08-28 11:35:00|3242.47|3233.77|3242.43|3233.73|3242.47|3233.77|3242.32|3233.62|24
1630150510000|2021-08-28 11:35:10|3242.35|3233.65|3242.53|3233.83|3242.54|3233.84|3242.23|3233.53|29
1630150520000|2021-08-28 11:35:20|3242.54|3233.84|3242.46|3233.76|3242.54|3233.84|3242.31|3233.61|24
1630150530000|2021-08-28 11:35:30|3242.45|3233.75|3241.29|3232.59|3242.45|3233.75|3241.15|3232.45|30
1630150540000|2021-08-28 11:35:40|3241.08|3232.38|3240.91|3232.21|3241.08|3232.38|3240.63|3231.93|32
1630150550000|2021-08-28 11:35:50|3240.86|3232.16|3240.86|3232.16|3240.94|3232.24|3240.73|3232.03|23
1630150560000|2021-08-28 11:36:00|3240.85|3232.15|3240.88|3232.18|3240.88|3232.18|3240.69|3231.99|30
1630150570000|2021-08-28 11:36:10|3240.86|3232.16|3239.38|3230.68|3240.86|3232.16|3239.38|3230.68|32
1630150580000|2021-08-28 11:36:20|3239.39|3230.69|3239.62|3230.92|3239.81|3231.11|3239.3|3230.6|30
1630150590000|2021-08-28 11:36:30|3239.61|3230.91|3239.76|3231.06|3239.82|3231.12|3239.35|3230.65|31
1630150600000|2021-08-28 11:36:40|3239.79|3231.09|3239.66|3230.96|3239.83|3231.13|3239.48|3230.78|25
1630150610000|2021-08-28 11:36:50|3239.6|3230.9|3239.57|3230.87|3239.67|3230.97|3239.47|3230.77|29
1630150620000|2021-08-28 11:37:00|3239.55|3230.85|3239.51|3230.81|3239.6|3230.9|3239.4|3230.7|22
1630150630000|2021-08-28 11:37:10|3239.53|3230.83|3240.36|3231.66|3240.36|3231.66|3239.5|3230.8|16
1630150640000|2021-08-28 11:37:20|3240.38|3231.68|3240.15|3231.45|3240.38|3231.68|3240.09|3231.39|23
1630150650000|2021-08-28 11:37:30|3240.16|3231.46|3239.88|3231.18|3240.19|3231.49|3239.88|3231.18|12
1630150660000|2021-08-28 11:37:40|3239.78|3231.08|3239.48|3230.78|3239.78|3231.08|3239.43|3230.73|18
1630150670000|2021-08-28 11:37:50|3239.49|3230.79|3238.68|3229.98|3239.49|3230.79|3238.68|3229.98|26
1630150680000|2021-08-28 11:38:00|3238.65|3229.95|3238.61|3229.91|3238.91|3230.21|3238.53|3229.83|26
1630150690000|2021-08-28 11:38:10|3238.55|3229.85|3238.59|3229.89|3238.76|3230.06|3238.55|3229.85|32
1630150700000|2021-08-28 11:38:20|3238.64|3229.94|3238.34|3229.64|3238.7|3230|3238.34|3229.64|21
1630150710000|2021-08-28 11:38:30|3238.33|3229.63|3238.22|3229.52|3238.33|3229.63|3238.19|3229.49|12
1630150720000|2021-08-28 11:38:40|3238.24|3229.54|3237.76|3229.06|3238.24|3229.54|3237.37|3228.67|28
1630150730000|2021-08-28 11:38:50|3237.79|3229.09|3237.72|3229.02|3238.28|3229.58|3237.72|3229.02|33
1630150740000|2021-08-28 11:39:00|3237.76|3229.06|3237.55|3228.85|3237.76|3229.06|3237.51|3228.81|29
1630150750000|2021-08-28 11:39:10|3237.53|3228.83|3237.25|3228.55|3237.71|3229.01|3237.15|3228.45|23
1630150760000|2021-08-28 11:39:20|3237.23|3228.53|3237.08|3228.38|3237.24|3228.54|3237.02|3228.32|21
1630150770000|2021-08-28 11:39:30|3237.11|3228.41|3236.74|3228.04|3237.26|3228.56|3236.74|3228.04|21
1630150780000|2021-08-28 11:39:40|3236.73|3228.03|3235.94|3227.24|3236.84|3228.14|3235.69|3226.99|23
1630150790000|2021-08-28 11:39:50|3235.97|3227.27|3235.44|3226.74|3235.97|3227.27|3235.44|3226.74|29
1630150800000|2021-08-28 11:40:00|3235.49|3226.79|3235.4|3226.7|3235.77|3227.07|3235.31|3226.61|26
1630150810000|2021-08-28 11:40:10|3235.44|3226.74|3235.76|3227.06|3235.77|3227.07|3235.39|3226.69|17
1630150820000|2021-08-28 11:40:20|3235.85|3227.15|3235.47|3226.77|3236.05|3227.35|3235.47|3226.77|32
1630150830000|2021-08-28 11:40:30|3235.51|3226.81|3235.44|3226.74|3235.57|3226.87|3234.96|3226.26|32
1630150840000|2021-08-28 11:40:40|3235.39|3226.69|3235.08|3226.38|3235.42|3226.72|3235.04|3226.34|17
1630150850000|2021-08-28 11:40:50|3235.07|3226.37|3235|3226.3|3235.07|3226.37|3234.77|3226.07|26
1630150860000|2021-08-28 11:41:00|3234.99|3226.29|3234.61|3225.91|3235.01|3226.31|3234.61|3225.91|26
1630150870000|2021-08-28 11:41:10|3234.6|3225.9|3234.63|3225.93|3234.88|3226.18|3234.47|3225.77|29
1630150880000|2021-08-28 11:41:20|3234.6|3225.9|3234.52|3225.82|3234.67|3225.97|3234.49|3225.79|23
1630150890000|2021-08-28 11:41:30|3234.53|3225.83|3234.37|3225.67|3234.7|3226|3234.37|3225.67|26
1630150900000|2021-08-28 11:41:40|3234.36|3225.66|3234.31|3225.61|3234.37|3225.67|3234.13|3225.43|35
1630150910000|2021-08-28 11:41:50|3234.37|3225.67|3234.01|3225.31|3234.37|3225.67|3234.01|3225.31|23
1630150920000|2021-08-28 11:42:00|3234.06|3225.36|3234.13|3225.43|3234.14|3225.44|3233.87|3225.17|20
1630150930000|2021-08-28 11:42:10|3234.08|3225.38|3221.9|3213.2|3234.16|3225.46|3221.9|3213.2|29
1630150940000|2021-08-28 11:42:20|3221.33|3212.63|3225.58|3216.88|3225.65|3216.95|3221.33|3212.63|39
1630150950000|2021-08-28 11:42:30|3225.54|3216.84|3226.53|3217.83|3226.58|3217.88|3225.1|3216.4|37
1630150960000|2021-08-28 11:42:40|3226.59|3217.89|3226.03|3217.33|3227.3|3218.6|3225.76|3217.06|39
1630150970000|2021-08-28 11:42:50|3226.06|3217.36|3224.94|3216.24|3226.17|3217.47|3224.02|3215.32|39
1630150980000|2021-08-28 11:43:00|3224.82|3216.12|3226.1|3217.4|3226.1|3217.4|3224.24|3215.54|34
1630150990000|2021-08-28 11:43:10|3226.18|3217.48|3228.24|3219.54|3228.24|3219.54|3226.18|3217.48|35
1630151000000|2021-08-28 11:43:20|3228.31|3219.61|3225.35|3216.65|3228.38|3219.68|3225.35|3216.65|34
1630151010000|2021-08-28 11:43:30|3225.5|3216.8|3226.98|3218.28|3227.55|3218.85|3225.5|3216.8|35
1630151020000|2021-08-28 11:43:40|3226.89|3218.19|3226.52|3217.82|3226.9|3218.2|3225.77|3217.07|40
1630151030000|2021-08-28 11:43:50|3226.31|3217.61|3226.36|3217.66|3227.74|3219.04|3226.03|3217.33|35
1630151040000|2021-08-28 11:44:00|3226.37|3217.67|3225.27|3216.57|3226.4|3217.7|3224.88|3216.18|37
1630151050000|2021-08-28 11:44:10|3225.51|3216.81|3225.08|3216.38|3225.61|3216.91|3224.99|3216.29|37
1630151060000|2021-08-28 11:44:20|3225.09|3216.39|3221.63|3212.93|3225.12|3216.42|3221.63|3212.93|35
1630151070000|2021-08-28 11:44:30|3221.65|3212.95|3221.23|3212.53|3222.78|3214.08|3220.66|3211.96|39
1630151080000|2021-08-28 11:44:40|3221.2|3212.5|3221.3|3212.6|3221.37|3212.67|3220.6|3211.9|38
1630151090000|2021-08-28 11:44:50|3221.62|3212.92|3223.45|3214.75|3223.73|3215.03|3221.62|3212.92|37
1630151100000|2021-08-28 11:45:00|3223.44|3214.74|3220.99|3212.29|3223.45|3214.75|3220.99|3212.29|38
1630151110000|2021-08-28 11:45:10|3221.13|3212.43|3221.13|3212.43|3221.13|3212.43|3218.19|3209.49|37
1630151120000|2021-08-28 11:45:20|3221.02|3212.32|3220.3|3211.6|3221.43|3212.73|3220.3|3211.6|34
1630151130000|2021-08-28 11:45:30|3220.26|3211.56|3219.26|3210.56|3220.49|3211.79|3218.54|3209.84|40
1630151140000|2021-08-28 11:45:40|3219.24|3210.54|3218.6|3209.9|3219.4|3210.7|3218.6|3209.9|31
1630151150000|2021-08-28 11:45:50|3218.65|3209.95|3218.5|3209.8|3219.22|3210.52|3217.28|3208.58|40
1630151160000|2021-08-28 11:46:00|3218.56|3209.86|3218.62|3209.92|3218.7|3210|3218.3|3209.6|38
1630151170000|2021-08-28 11:46:10|3218.32|3209.62|3219.14|3210.44|3219.14|3210.44|3218.21|3209.51|39
1630151180000|2021-08-28 11:46:20|3219.29|3210.59|3220.5|3211.8|3220.66|3211.96|3219.29|3210.59|35
1630151190000|2021-08-28 11:46:30|3220.48|3211.78|3222.05|3213.35|3222.05|3213.35|3220.46|3211.76|31
1630151200000|2021-08-28 11:46:40|3222.09|3213.39|3222.66|3213.96|3222.69|3213.99|3222.09|3213.39|24
1630151210000|2021-08-28 11:46:50|3222.67|3213.97|3223.07|3214.37|3223.24|3214.54|3222.4|3213.7|27
1630151220000|2021-08-28 11:47:00|3223.09|3214.39|3220.86|3212.16|3223.23|3214.53|3220.55|3211.85|35
1630151230000|2021-08-28 11:47:10|3220.85|3212.15|3221.05|3212.35|3221.25|3212.55|3220.74|3212.04|33
1630151240000|2021-08-28 11:47:20|3221.03|3212.33|3221.04|3212.34|3221.48|3212.78|3220.5|3211.8|38
1630151250000|2021-08-28 11:47:30|3221.03|3212.33|3221.61|3212.91|3221.61|3212.91|3221|3212.3|37
1630151260000|2021-08-28 11:47:40|3221.58|3212.88|3221.38|3212.68|3221.72|3213.02|3221.17|3212.47|36
1630151270000|2021-08-28 11:47:50|3221.45|3212.75|3222.34|3213.64|3222.34|3213.64|3221.28|3212.58|30
1630151280000|2021-08-28 11:48:00|3222.36|3213.66|3222.16|3213.46|3222.36|3213.66|3222.03|3213.33|34
1630151290000|2021-08-28 11:48:10|3222.01|3213.31|3222.65|3213.95|3222.78|3214.08|3222.01|3213.31|29
1630151300000|2021-08-28 11:48:20|3222.73|3214.03|3223.56|3214.86|3223.57|3214.87|3222.69|3213.99|29
1630151310000|2021-08-28 11:48:30|3223.55|3214.85|3225.81|3217.11|3225.81|3217.11|3223.55|3214.85|32
1630151320000|2021-08-28 11:48:40|3225.79|3217.09|3225|3216.3|3226.42|3217.72|3224.84|3216.14|38
1630151330000|2021-08-28 11:48:50|3224.97|3216.27|3226.48|3217.78|3226.55|3217.85|3224.97|3216.27|37
1630151340000|2021-08-28 11:49:00|3226.56|3217.86|3228|3219.3|3228|3219.3|3226.56|3217.86|28
1630151350000|2021-08-28 11:49:10|3227.97|3219.27|3228.67|3219.97|3228.67|3219.97|3227.94|3219.24|28
1630151360000|2021-08-28 11:49:20|3228.69|3219.99|3229.23|3220.53|3229.31|3220.61|3228.69|3219.99|29
1630151370000|2021-08-28 11:49:30|3229.3|3220.6|3229.37|3220.67|3229.38|3220.68|3229.25|3220.55|28
1630151380000|2021-08-28 11:49:40|3229.38|3220.68|3228.93|3220.23|3229.4|3220.7|3228.82|3220.12|15
1630151390000|2021-08-28 11:49:50|3228.87|3220.17|3228.57|3219.87|3229.21|3220.51|3228.54|3219.84|29
1630151400000|2021-08-28 11:50:00|3228.61|3219.91|3228.25|3219.55|3228.85|3220.15|3228.25|3219.55|35
1630151410000|2021-08-28 11:50:10|3228.24|3219.54|3230.08|3221.38|3230.08|3221.38|3228.04|3219.34|29
1630151420000|2021-08-28 11:50:20|3230.09|3221.39|3229.97|3221.27|3230.34|3221.64|3229.73|3221.03|33
1630151430000|2021-08-28 11:50:30|3229.98|3221.28|3230.36|3221.66|3230.38|3221.68|3229.96|3221.26|35
1630151440000|2021-08-28 11:50:40|3230.38|3221.68|3230.43|3221.73|3230.58|3221.88|3230.19|3221.49|28
1630151450000|2021-08-28 11:50:50|3230.5|3221.8|3230.75|3222.05|3230.88|3222.18|3230.43|3221.73|33
1630151460000|2021-08-28 11:51:00|3230.77|3222.07|3230.6|3221.9|3230.87|3222.17|3230.6|3221.9|30
1630151470000|2021-08-28 11:51:10|3230.46|3221.76|3230.38|3221.68|3230.46|3221.76|3230.09|3221.39|35
1630151480000|2021-08-28 11:51:20|3230.39|3221.69|3230.33|3221.63|3230.58|3221.88|3230.32|3221.62|38
1630151490000|2021-08-28 11:51:30|3230.34|3221.64|3229.42|3220.72|3230.36|3221.66|3228.96|3220.26|30
1630151500000|2021-08-28 11:51:40|3229.43|3220.73|3230.63|3221.93|3230.63|3221.93|3229.27|3220.57|35
1630151510000|2021-08-28 11:51:50|3230.62|3221.92|3230.13|3221.43|3230.62|3221.92|3230.04|3221.34|22
1630151520000|2021-08-28 11:52:00|3230.17|3221.47|3230.31|3221.61|3230.49|3221.79|3230.17|3221.47|27
1630151530000|2021-08-28 11:52:10|3230.12|3221.42|3231.22|3222.52|3231.22|3222.52|3229.96|3221.26|33
1630151540000|2021-08-28 11:52:20|3231.34|3222.64|3230.83|3222.13|3231.47|3222.77|3230.67|3221.97|33
1630151550000|2021-08-28 11:52:30|3230.87|3222.17|3231.36|3222.66|3231.41|3222.71|3230.64|3221.94|34
1630151560000|2021-08-28 11:52:40|3231.37|3222.67|3230.88|3222.18|3231.48|3222.78|3230.88|3222.18|32
1630151570000|2021-08-28 11:52:50|3230.78|3222.08|3230.99|3222.29|3231.19|3222.49|3230.56|3221.86|29
1630151580000|2021-08-28 11:53:00|3230.81|3222.11|3230.73|3222.03|3230.81|3222.11|3230.6|3221.9|23
1630151590000|2021-08-28 11:53:10|3230.71|3222.01|3230.96|3222.26|3230.97|3222.27|3230.66|3221.96|15
1630151600000|2021-08-28 11:53:20|3230.98|3222.28|3230.93|3222.23|3230.98|3222.28|3230.76|3222.06|28
1630151610000|2021-08-28 11:53:30|3230.89|3222.19|3230.03|3221.33|3230.89|3222.19|3229.96|3221.26|32
1630151620000|2021-08-28 11:53:40|3230.05|3221.35|3229.75|3221.05|3230.11|3221.41|3229.75|3221.05|29
1630151630000|2021-08-28 11:53:50|3229.73|3221.03|3228.97|3220.27|3229.78|3221.08|3228.95|3220.25|25
1630151640000|2021-08-28 11:54:00|3228.92|3220.22|3229.17|3220.47|3229.47|3220.77|3228.68|3219.98|34
1630151650000|2021-08-28 11:54:10|3229.18|3220.48|3229.19|3220.49|3229.42|3220.72|3229.17|3220.47|35
1630151660000|2021-08-28 11:54:20|3229.2|3220.5|3228.06|3219.36|3229.2|3220.5|3228.06|3219.36|31
1630151670000|2021-08-28 11:54:30|3228.09|3219.39|3228.12|3219.42|3228.2|3219.5|3227.84|3219.14|19
1630151680000|2021-08-28 11:54:40|3228.11|3219.41|3227.36|3218.66|3228.11|3219.41|3227.35|3218.65|22
1630151690000|2021-08-28 11:54:50|3227.35|3218.65|3227.42|3218.72|3227.42|3218.72|3227.33|3218.63|17
1630151700000|2021-08-28 11:55:00|3227.35|3218.65|3227.91|3219.21|3228.02|3219.32|3227.3|3218.6|35
1630151710000|2021-08-28 11:55:10|3228|3219.3|3227.73|3219.03|3228|3219.3|3227.71|3219.01|28
1630151720000|2021-08-28 11:55:20|3227.75|3219.05|3228.82|3220.12|3228.83|3220.13|3227.75|3219.05|29
1630151730000|2021-08-28 11:55:30|3228.86|3220.16|3228.34|3219.64|3228.91|3220.21|3227.88|3219.18|34
1630151740000|2021-08-28 11:55:40|3228.42|3219.72|3228.4|3219.7|3228.55|3219.85|3228.28|3219.58|35
1630151750000|2021-08-28 11:55:50|3228.34|3219.64|3228.59|3219.89|3228.66|3219.96|3228.34|3219.64|31
1630151760000|2021-08-28 11:56:00|3228.58|3219.88|3228.46|3219.76|3228.59|3219.89|3228.42|3219.72|35
1630151770000|2021-08-28 11:56:10|3228.52|3219.82|3228.47|3219.77|3228.58|3219.88|3228.47|3219.77|26
1630151780000|2021-08-28 11:56:20|3228.46|3219.76|3229.7|3221|3229.7|3221|3228.44|3219.74|28
1630151790000|2021-08-28 11:56:30|3229.71|3221.01|3231.26|3222.56|3231.26|3222.56|3229.71|3221.01|30
1630151800000|2021-08-28 11:56:40|3231.29|3222.59|3231.52|3222.82|3231.55|3222.85|3231.29|3222.59|33
1630151810000|2021-08-28 11:56:50|3231.49|3222.79|3231.79|3223.09|3232.07|3223.37|3231.49|3222.79|34
1630151820000|2021-08-28 11:57:00|3231.7|3223|3231.69|3222.99|3231.78|3223.08|3231.4|3222.7|32
1630151830000|2021-08-28 11:57:10|3231.68|3222.98|3233.65|3224.95|3233.65|3224.95|3231.64|3222.94|31
1630151840000|2021-08-28 11:57:20|3233.69|3224.99|3232.36|3223.66|3233.71|3225.01|3232.31|3223.61|35
1630151850000|2021-08-28 11:57:30|3232.35|3223.65|3230.81|3222.11|3232.38|3223.68|3230.81|3222.11|30
1630151860000|2021-08-28 11:57:40|3230.82|3222.12|3231.25|3222.55|3231.33|3222.63|3230.82|3222.12|33
1630151870000|2021-08-28 11:57:50|3231.19|3222.49|3230.97|3222.27|3231.26|3222.56|3230.97|3222.27|20
1630151880000|2021-08-28 11:58:00|3230.99|3222.29|3230.53|3221.83|3231.14|3222.44|3230.53|3221.83|32
1630151890000|2021-08-28 11:58:10|3230.5|3221.8|3229.69|3220.99|3230.5|3221.8|3229.64|3220.94|36
1630151900000|2021-08-28 11:58:20|3229.67|3220.97|3229.39|3220.69|3229.67|3220.97|3228.7|3220|38
1630151910000|2021-08-28 11:58:30|3229.4|3220.7|3229.94|3221.24|3229.94|3221.24|3229.4|3220.7|23
1630151920000|2021-08-28 11:58:40|3229.96|3221.26|3229.38|3220.68|3230.08|3221.38|3229.29|3220.59|32
1630151930000|2021-08-28 11:58:50|3229.37|3220.67|3229.75|3221.05|3229.75|3221.05|3229.31|3220.61|30
1630151940000|2021-08-28 11:59:00|3229.73|3221.03|3229.79|3221.09|3229.79|3221.09|3229.36|3220.66|36
1630151950000|2021-08-28 11:59:10|3229.81|3221.11|3229.67|3220.97|3229.81|3221.11|3229.52|3220.82|34
1630151960000|2021-08-28 11:59:20|3229.69|3220.99|3229.69|3220.99|3229.78|3221.08|3229.62|3220.92|20
1630151970000|2021-08-28 11:59:30|3229.71|3221.01|3228.85|3220.15|3229.71|3221.01|3228.72|3220.02|30
1630151980000|2021-08-28 11:59:40|3228.83|3220.13|3228.52|3219.82|3228.86|3220.16|3228.51|3219.81|23
1630151990000|2021-08-28 11:59:50|3228.53|3219.83|3228.04|3219.34|3228.53|3219.83|3227.9|3219.2|31
1630152000000|2021-08-28 12:00:00|3228|3219.3|3228.81|3220.11|3228.97|3220.27|3227.8|3219.1|38
1630152010000|2021-08-28 12:00:10|3228.79|3220.09|3228.85|3220.15|3228.95|3220.25|3228.75|3220.05|31
1630152020000|2021-08-28 12:00:20|3228.78|3220.08|3229|3220.3|3229|3220.3|3228.43|3219.73|32
1630152030000|2021-08-28 12:00:30|3229.22|3220.52|3230.13|3221.43|3230.15|3221.45|3229.22|3220.52|29
1630152040000|2021-08-28 12:00:40|3230.15|3221.45|3231.19|3222.49|3231.2|3222.5|3230.15|3221.45|29
1630152050000|2021-08-28 12:00:50|3231.2|3222.5|3230.97|3222.27|3231.2|3222.5|3230.97|3222.27|30
1630152060000|2021-08-28 12:01:00|3231|3222.3|3230.9|3222.2|3231.01|3222.31|3230.84|3222.14|24
1630152070000|2021-08-28 12:01:10|3230.92|3222.22|3230.98|3222.28|3231|3222.3|3230.89|3222.19|21
1630152080000|2021-08-28 12:01:20|3231.01|3222.31|3231.38|3222.68|3231.79|3223.09|3230.96|3222.26|28
1630152090000|2021-08-28 12:01:30|3231.39|3222.69|3231.67|3222.97|3231.67|3222.97|3231.39|3222.69|14
1630152100000|2021-08-28 12:01:40|3231.66|3222.96|3231.31|3222.61|3231.67|3222.97|3231.25|3222.55|20
1630152110000|2021-08-28 12:01:50|3231.27|3222.57|3231.34|3222.64|3231.36|3222.66|3231.21|3222.51|19
1630152120000|2021-08-28 12:02:00|3231.36|3222.66|3231.56|3222.86|3231.56|3222.86|3231.34|3222.64|17
1630152130000|2021-08-28 12:02:10|3231.57|3222.87|3231.86|3223.16|3231.86|3223.16|3231.57|3222.87|6
1630152140000|2021-08-28 12:02:20|3231.87|3223.17|3232.6|3223.9|3232.61|3223.91|3231.87|3223.17|32
1630152150000|2021-08-28 12:02:30|3232.58|3223.88|3232.67|3223.97|3232.7|3224|3232.57|3223.87|24
1630152160000|2021-08-28 12:02:40|3232.68|3223.98|3232.93|3224.23|3232.96|3224.26|3232.68|3223.98|24
1630152170000|2021-08-28 12:02:50|3232.91|3224.21|3232.95|3224.25|3232.96|3224.26|3232.86|3224.16|11
1630152180000|2021-08-28 12:03:00|3232.94|3224.24|3232.61|3223.91|3232.94|3224.24|3232.22|3223.52|27
1630152190000|2021-08-28 12:03:10|3232.62|3223.92|3232.55|3223.85|3232.64|3223.94|3232.47|3223.77|26
1630152200000|2021-08-28 12:03:20|3232.53|3223.83|3232.46|3223.76|3232.58|3223.88|3232.44|3223.74|26
1630152210000|2021-08-28 12:03:30|3232.47|3223.77|3231.67|3222.97|3232.5|3223.8|3231.65|3222.95|29
1630152220000|2021-08-28 12:03:40|3231.74|3223.04|3230.98|3222.28|3231.75|3223.05|3230.98|3222.28|18
1630152230000|2021-08-28 12:03:50|3230.89|3222.19|3231.02|3222.32|3231.05|3222.35|3230.89|3222.19|26
1630152240000|2021-08-28 12:04:00|3231.03|3222.33|3230.74|3222.04|3231.03|3222.33|3230.68|3221.98|14
1630152250000|2021-08-28 12:04:10|3230.68|3221.98|3228.94|3220.24|3230.68|3221.98|3228.89|3220.19|28
1630152260000|2021-08-28 12:04:20|3228.88|3220.18|3228.98|3220.28|3228.98|3220.28|3228.65|3219.95|30
1630152270000|2021-08-28 12:04:30|3229.06|3220.36|3229.79|3221.09|3230.15|3221.45|3228.93|3220.23|30
1630152280000|2021-08-28 12:04:40|3229.82|3221.12|3229.23|3220.53|3229.82|3221.12|3229.15|3220.45|34
1630152290000|2021-08-28 12:04:50|3229.26|3220.56|3228.66|3219.96|3229.4|3220.7|3228.66|3219.96|26
1630152300000|2021-08-28 12:05:00|3228.48|3219.78|3228.08|3219.38|3228.58|3219.88|3228.01|3219.31|24
1630152310000|2021-08-28 12:05:10|3228.1|3219.4|3228.18|3219.48|3228.41|3219.71|3228.1|3219.4|26
1630152320000|2021-08-28 12:05:20|3228.19|3219.49|3228.25|3219.55|3228.43|3219.73|3227.88|3219.18|30
1630152330000|2021-08-28 12:05:30|3228.27|3219.57|3227.78|3219.08|3228.32|3219.62|3227.78|3219.08|23
1630152340000|2021-08-28 12:05:40|3227.77|3219.07|3226.04|3217.34|3227.81|3219.11|3225.93|3217.23|29
1630152350000|2021-08-28 12:05:50|3226.06|3217.36|3226.9|3218.2|3226.97|3218.27|3225.79|3217.09|37
1630152360000|2021-08-28 12:06:00|3226.85|3218.15|3227.46|3218.76|3227.49|3218.79|3226.75|3218.05|37
1630152370000|2021-08-28 12:06:10|3227.47|3218.77|3227.73|3219.03|3227.73|3219.03|3227.45|3218.75|32
1630152380000|2021-08-28 12:06:20|3227.75|3219.05|3227.62|3218.92|3227.83|3219.13|3227.45|3218.75|30
1630152390000|2021-08-28 12:06:30|3227.63|3218.93|3228.39|3219.69|3228.61|3219.91|3227.57|3218.87|29
1630152400000|2021-08-28 12:06:40|3228.41|3219.71|3228.12|3219.42|3228.56|3219.86|3227.94|3219.24|29
1630152410000|2021-08-28 12:06:50|3228.09|3219.39|3228.77|3220.07|3228.77|3220.07|3228.09|3219.39|33
1630152420000|2021-08-28 12:07:00|3228.79|3220.09|3230.14|3221.44|3230.45|3221.75|3228.79|3220.09|31
1630152430000|2021-08-28 12:07:10|3230.13|3221.43|3231.24|3222.54|3231.24|3222.54|3230.13|3221.43|32
1630152440000|2021-08-28 12:07:20|3231.64|3222.94|3232.08|3223.38|3232.25|3223.55|3231.64|3222.94|34
1630152450000|2021-08-28 12:07:30|3232.09|3223.39|3231.99|3223.29|3232.24|3223.54|3231.94|3223.24|23
1630152460000|2021-08-28 12:07:40|3231.85|3223.15|3230.62|3221.92|3231.85|3223.15|3230.04|3221.34|38
1630152470000|2021-08-28 12:07:50|3230.61|3221.91|3229.1|3220.4|3230.63|3221.93|3229.04|3220.34|29
1630152480000|2021-08-28 12:08:00|3229.08|3220.38|3228.91|3220.21|3229.4|3220.7|3228.82|3220.12|35
1630152490000|2021-08-28 12:08:10|3228.89|3220.19|3229.09|3220.39|3229.14|3220.44|3228.89|3220.19|35
1630152500000|2021-08-28 12:08:20|3229.11|3220.41|3230.5|3221.8|3230.5|3221.8|3229.05|3220.35|36
1630152510000|2021-08-28 12:08:30|3230.49|3221.79|3230.36|3221.66|3230.49|3221.79|3230.11|3221.41|31
1630152520000|2021-08-28 12:08:40|3230.38|3221.68|3230.3|3221.6|3230.45|3221.75|3230.17|3221.47|26
1630152530000|2021-08-28 12:08:50|3230.32|3221.62|3231.15|3222.45|3231.18|3222.48|3230.32|3221.62|29
1630152540000|2021-08-28 12:09:00|3231.14|3222.44|3231.3|3222.6|3231.47|3222.77|3231.14|3222.44|30
1630152550000|2021-08-28 12:09:10|3231.32|3222.62|3231.41|3222.71|3231.44|3222.74|3231.3|3222.6|25
1630152560000|2021-08-28 12:09:20|3231.4|3222.7|3231.26|3222.56|3231.43|3222.73|3231.22|3222.52|23
1630152570000|2021-08-28 12:09:30|3231.18|3222.48|3231.27|3222.57|3231.34|3222.64|3230.98|3222.28|32
1630152580000|2021-08-28 12:09:40|3231.26|3222.56|3231.22|3222.52|3231.38|3222.68|3231.17|3222.47|24
1630152590000|2021-08-28 12:09:50|3231.23|3222.53|3231.2|3222.5|3231.26|3222.56|3231.1|3222.4|26
1630152600000|2021-08-28 12:10:00|3231.17|3222.47|3233.1|3224.4|3233.16|3224.46|3231.17|3222.47|28
1630152610000|2021-08-28 12:10:10|3233.16|3224.46|3233.15|3224.45|3233.21|3224.51|3233.13|3224.43|9
1630152620000|2021-08-28 12:10:20|3233.17|3224.47|3232.8|3224.1|3233.17|3224.47|3232.49|3223.79|14
1630152630000|2021-08-28 12:10:30|3232.83|3224.13|3233.79|3225.09|3233.79|3225.09|3232.79|3224.09|22
1630152640000|2021-08-28 12:10:40|3233.92|3225.22|3233.23|3224.53|3234.08|3225.38|3233.02|3224.32|33
1630152650000|2021-08-28 12:10:50|3232.83|3224.13|3229.75|3221.05|3232.83|3224.13|3228.7|3220|36
1630152660000|2021-08-28 12:11:00|3230.06|3221.36|3229.46|3220.76|3230.85|3222.15|3229.35|3220.65|36
1630152670000|2021-08-28 12:11:10|3229.44|3220.74|3227.59|3218.89|3229.44|3220.74|3226.54|3217.84|37
1630152680000|2021-08-28 12:11:20|3227.56|3218.86|3229.19|3220.49|3229.19|3220.49|3227.36|3218.66|38
1630152690000|2021-08-28 12:11:30|3229.2|3220.5|3230.58|3221.88|3230.67|3221.97|3229.14|3220.44|26
1630152700000|2021-08-28 12:11:40|3230.56|3221.86|3231.69|3222.99|3231.79|3223.09|3230.56|3221.86|30
1630152710000|2021-08-28 12:11:50|3231.77|3223.07|3235.23|3226.53|3235.23|3226.53|3231.77|3223.07|33
1630152720000|2021-08-28 12:12:00|3235.24|3226.54|3237.25|3228.55|3237.27|3228.57|3235.24|3226.54|32
1630152730000|2021-08-28 12:12:10|3237.2|3228.5|3238.2|3229.5|3238.2|3229.5|3236.91|3228.21|36
1630152740000|2021-08-28 12:12:20|3238.24|3229.54|3241.5|3232.8|3241.5|3232.8|3238.16|3229.46|36
1630152750000|2021-08-28 12:12:30|3241.69|3232.99|3240.48|3231.78|3241.88|3233.18|3240.48|3231.78|35
1630152760000|2021-08-28 12:12:40|3240.47|3231.77|3239.96|3231.26|3240.47|3231.77|3237.64|3228.94|39
1630152770000|2021-08-28 12:12:50|3239.99|3231.29|3239.8|3231.1|3241.13|3232.43|3239.8|3231.1|35
1630152780000|2021-08-28 12:13:00|3239.93|3231.23|3238.39|3229.69|3240.22|3231.52|3237.78|3229.08|39
1630152790000|2021-08-28 12:13:10|3238.31|3229.61|3241.53|3232.83|3241.53|3232.83|3238.31|3229.61|36
1630152800000|2021-08-28 12:13:20|3241.54|3232.84|3240.95|3232.25|3241.65|3232.95|3240.57|3231.87|36
1630152810000|2021-08-28 12:13:30|3241.04|3232.34|3241.39|3232.69|3241.54|3232.84|3241.04|3232.34|31
1630152820000|2021-08-28 12:13:40|3241.41|3232.71|3239.66|3230.96|3241.41|3232.71|3239.01|3230.31|34
1630152830000|2021-08-28 12:13:50|3239.63|3230.93|3239.64|3230.94|3239.67|3230.97|3238.96|3230.26|33
1630152840000|2021-08-28 12:14:00|3239.85|3231.15|3241.22|3232.52|3241.48|3232.78|3239.85|3231.15|24
1630152850000|2021-08-28 12:14:10|3241.21|3232.51|3240.79|3232.09|3241.23|3232.53|3240.77|3232.07|22
1630152860000|2021-08-28 12:14:20|3240.82|3232.12|3238.37|3229.67|3240.83|3232.13|3238.37|3229.67|33
1630152870000|2021-08-28 12:14:30|3238.3|3229.6|3238.56|3229.86|3239.41|3230.71|3238.08|3229.38|36
1630152880000|2021-08-28 12:14:40|3238.52|3229.82|3238.03|3229.33|3238.52|3229.82|3237.8|3229.1|36
1630152890000|2021-08-28 12:14:50|3238.05|3229.35|3239.34|3230.64|3239.35|3230.65|3238|3229.3|36
1630152900000|2021-08-28 12:15:00|3239.37|3230.67|3237.69|3228.99|3240.09|3231.39|3237.69|3228.99|36
1630152910000|2021-08-28 12:15:10|3237.6|3228.9|3236.69|3227.99|3237.85|3229.15|3236.5|3227.8|36
1630152920000|2021-08-28 12:15:20|3236.78|3228.08|3235.96|3227.26|3236.78|3228.08|3235.47|3226.77|36
1630152930000|2021-08-28 12:15:30|3235.94|3227.24|3236.39|3227.69|3236.39|3227.69|3235.62|3226.92|31
1630152940000|2021-08-28 12:15:40|3237.11|3228.41|3239.72|3231.02|3239.72|3231.02|3237.11|3228.41|35
1630152950000|2021-08-28 12:15:50|3239.93|3231.23|3240.85|3232.15|3241.16|3232.46|3239.93|3231.23|30
1630152960000|2021-08-28 12:16:00|3240.88|3232.18|3242.01|3233.31|3242.71|3234.01|3240.76|3232.06|38
1630152970000|2021-08-28 12:16:10|3241.96|3233.26|3240.87|3232.17|3242.51|3233.81|3240.87|3232.17|32
1630152980000|2021-08-28 12:16:20|3240.9|3232.2|3241.25|3232.55|3241.28|3232.58|3240.84|3232.14|35
1630152990000|2021-08-28 12:16:30|3241.26|3232.56|3241.93|3233.23|3241.98|3233.28|3241.22|3232.52|27
1630153000000|2021-08-28 12:16:40|3241.99|3233.29|3242.87|3234.17|3243.01|3234.31|3241.99|3233.29|31
1630153010000|2021-08-28 12:16:50|3243.07|3234.37|3242.97|3234.27|3243.23|3234.53|3242.97|3234.27|30
1630153020000|2021-08-28 12:17:00|3242.98|3234.28|3242.66|3233.96|3243.02|3234.32|3241.97|3233.27|29
1630153030000|2021-08-28 12:17:10|3242.59|3233.89|3241.15|3232.45|3242.59|3233.89|3241.15|3232.45|36
1630153040000|2021-08-28 12:17:20|3241.14|3232.44|3242.45|3233.75|3242.54|3233.84|3240.95|3232.25|35
1630153050000|2021-08-28 12:17:30|3242.29|3233.59|3242.93|3234.23|3242.93|3234.23|3242.27|3233.57|33
1630153060000|2021-08-28 12:17:40|3243.01|3234.31|3243.18|3234.48|3243.18|3234.48|3242.88|3234.18|32
1630153070000|2021-08-28 12:17:50|3243.16|3234.46|3243.36|3234.66|3243.36|3234.66|3242.92|3234.22|34
1630153080000|2021-08-28 12:18:00|3243.49|3234.79|3243.09|3234.39|3243.53|3234.83|3242.6|3233.9|33
1630153090000|2021-08-28 12:18:10|3243.06|3234.36|3243.1|3234.4|3243.21|3234.51|3243.06|3234.36|29
1630153100000|2021-08-28 12:18:20|3243.09|3234.39|3243.17|3234.47|3243.2|3234.5|3243.08|3234.38|28
1630153110000|2021-08-28 12:18:30|3243.2|3234.5|3242.77|3234.07|3243.23|3234.53|3242.7|3234|24
1630153120000|2021-08-28 12:18:40|3242.49|3233.79|3243.11|3234.41|3243.27|3234.57|3241.62|3232.92|32
1630153130000|2021-08-28 12:18:50|3243.03|3234.33|3242.78|3234.08|3243.06|3234.36|3242.78|3234.08|34
1630153140000|2021-08-28 12:19:00|3242.8|3234.1|3242.76|3234.06|3242.9|3234.2|3242.66|3233.96|32
1630153150000|2021-08-28 12:19:10|3242.79|3234.09|3242.9|3234.2|3243.17|3234.47|3242.77|3234.07|32
1630153160000|2021-08-28 12:19:20|3242.85|3234.15|3242.87|3234.17|3242.92|3234.22|3242.54|3233.84|26
1630153170000|2021-08-28 12:19:30|3242.85|3234.15|3243.36|3234.66|3243.37|3234.67|3242.85|3234.15|28
1630153180000|2021-08-28 12:19:40|3243.37|3234.67|3243.25|3234.55|3243.37|3234.67|3243.25|3234.55|19
1630153190000|2021-08-28 12:19:50|3243.23|3234.53|3242.95|3234.25|3243.3|3234.6|3242.88|3234.18|24
1630153200000|2021-08-28 12:20:00|3242.94|3234.24|3243.22|3234.52|3243.3|3234.6|3242.84|3234.14|36
1630153210000|2021-08-28 12:20:10|3243.21|3234.51|3243.33|3234.63|3243.33|3234.63|3243.15|3234.45|22
1630153220000|2021-08-28 12:20:20|3243.66|3234.96|3243.75|3235.05|3243.77|3235.07|3243.41|3234.71|30
1630153230000|2021-08-28 12:20:30|3243.68|3234.98|3243.75|3235.05|3243.83|3235.13|3243.4|3234.7|26
1630153240000|2021-08-28 12:20:40|3243.49|3234.79|3243.3|3234.6|3243.55|3234.85|3243.28|3234.58|34
1630153250000|2021-08-28 12:20:50|3243.31|3234.61|3243.38|3234.68|3243.44|3234.74|3243.21|3234.51|34
1630153260000|2021-08-28 12:21:00|3243.35|3234.65|3243.41|3234.71|3244.02|3235.32|3243.33|3234.63|34
1630153270000|2021-08-28 12:21:10|3243.4|3234.7|3243.32|3234.62|3243.42|3234.72|3243.31|3234.61|24
1630153280000|2021-08-28 12:21:20|3243.31|3234.61|3243.42|3234.72|3243.42|3234.72|3243.27|3234.57|22
1630153290000|2021-08-28 12:21:30|3243.39|3234.69|3243.19|3234.49|3243.53|3234.83|3243.07|3234.37|18
1630153300000|2021-08-28 12:21:40|3243.21|3234.51|3240.93|3232.23|3243.21|3234.51|3240.84|3232.14|31
1630153310000|2021-08-28 12:21:50|3240.83|3232.13|3242.49|3233.79|3242.61|3233.91|3240.83|3232.13|34
1630153320000|2021-08-28 12:22:00|3242.46|3233.76|3242.54|3233.84|3242.63|3233.93|3242.37|3233.67|35
1630153330000|2021-08-28 12:22:10|3242.5|3233.8|3241.9|3233.2|3242.5|3233.8|3241.83|3233.13|32
1630153340000|2021-08-28 12:22:20|3241.95|3233.25|3242.11|3233.41|3242.29|3233.59|3241.95|3233.25|31
1630153350000|2021-08-28 12:22:30|3242.03|3233.33|3241.55|3232.85|3242.11|3233.41|3240.96|3232.26|34
1630153360000|2021-08-28 12:22:40|3241.57|3232.87|3240.13|3231.43|3241.69|3232.99|3240.13|3231.43|36
1630153370000|2021-08-28 12:22:50|3239.88|3231.18|3240.32|3231.62|3240.38|3231.68|3239.61|3230.91|38
1630153380000|2021-08-28 12:23:00|3240.33|3231.63|3240.42|3231.72|3240.77|3232.07|3240.13|3231.43|36
1630153390000|2021-08-28 12:23:10|3240.27|3231.57|3238.8|3230.1|3240.3|3231.6|3238.8|3230.1|36
1630153400000|2021-08-28 12:23:20|3238.72|3230.02|3237.88|3229.18|3238.78|3230.08|3237.88|3229.18|39
1630153410000|2021-08-28 12:23:30|3237.78|3229.08|3237.7|3229|3237.78|3229.08|3237.51|3228.81|25
1630153420000|2021-08-28 12:23:40|3238.17|3229.47|3241.14|3232.44|3241.3|3232.6|3238.17|3229.47|39
1630153430000|2021-08-28 12:23:50|3241.16|3232.46|3241.21|3232.51|3241.44|3232.74|3240.82|3232.12|30
1630153440000|2021-08-28 12:24:00|3240.9|3232.2|3240.03|3231.33|3240.94|3232.24|3240.01|3231.31|34
1630153450000|2021-08-28 12:24:10|3239.96|3231.26|3240.49|3231.79|3240.74|3232.04|3239.96|3231.26|33
1630153460000|2021-08-28 12:24:20|3240.51|3231.81|3241.28|3232.58|3241.28|3232.58|3240.48|3231.78|18
1630153470000|2021-08-28 12:24:30|3241.38|3232.68|3240.32|3231.62|3241.39|3232.69|3240.32|3231.62|26
1630153480000|2021-08-28 12:24:40|3240.23|3231.53|3239.26|3230.56|3240.48|3231.78|3238.85|3230.15|39
1630153490000|2021-08-28 12:24:50|3239.29|3230.59|3239.65|3230.95|3239.65|3230.95|3238.98|3230.28|37
1630153500000|2021-08-28 12:25:00|3239.73|3231.03|3238.99|3230.29|3240.1|3231.4|3238.97|3230.27|32
1630153510000|2021-08-28 12:25:10|3238.98|3230.28|3238.12|3229.42|3239|3230.3|3237.78|3229.08|32
1630153520000|2021-08-28 12:25:20|3238.26|3229.56|3238.14|3229.44|3238.64|3229.94|3238.08|3229.38|33
1630153530000|2021-08-28 12:25:30|3238.15|3229.45|3237.97|3229.27|3238.2|3229.5|3237.87|3229.17|30
1630153540000|2021-08-28 12:25:40|3237.96|3229.26|3238.03|3229.33|3238.06|3229.36|3237.8|3229.1|26
1630153550000|2021-08-28 12:25:50|3238.07|3229.37|3237.56|3228.86|3238.07|3229.37|3237.42|3228.72|37
1630153560000|2021-08-28 12:26:00|3237.58|3228.88|3237.56|3228.86|3237.58|3228.88|3237.31|3228.61|28
1630153570000|2021-08-28 12:26:10|3237.54|3228.84|3236.42|3227.72|3237.54|3228.84|3236.38|3227.68|32
1630153580000|2021-08-28 12:26:20|3236.38|3227.68|3236.66|3227.96|3236.66|3227.96|3236.27|3227.57|32
1630153590000|2021-08-28 12:26:30|3236.61|3227.91|3236.53|3227.83|3236.61|3227.91|3236.44|3227.74|27
1630153600000|2021-08-28 12:26:40|3236.56|3227.86|3236.57|3227.87|3236.61|3227.91|3236.15|3227.45|34
1630153610000|2021-08-28 12:26:50|3236.56|3227.86|3236.31|3227.61|3236.56|3227.86|3236.27|3227.57|22
1630153620000|2021-08-28 12:27:00|3236.32|3227.62|3236.18|3227.48|3236.4|3227.7|3236.18|3227.48|33
1630153630000|2021-08-28 12:27:10|3236.17|3227.47|3234.87|3226.17|3236.18|3227.48|3234.82|3226.12|32
1630153640000|2021-08-28 12:27:20|3234.9|3226.2|3233.04|3224.34|3234.97|3226.27|3232.75|3224.05|38
1630153650000|2021-08-28 12:27:30|3233.68|3224.98|3234.81|3226.11|3234.85|3226.15|3233.68|3224.98|36
1630153660000|2021-08-28 12:27:40|3234.8|3226.1|3234.64|3225.94|3234.83|3226.13|3234.43|3225.73|34
1630153670000|2021-08-28 12:27:50|3234.57|3225.87|3234.62|3225.92|3234.72|3226.02|3234.48|3225.78|30
1630153680000|2021-08-28 12:28:00|3234.66|3225.96|3234.02|3225.32|3234.66|3225.96|3233.9|3225.2|38
1630153690000|2021-08-28 12:28:10|3234.21|3225.51|3233.44|3224.74|3234.32|3225.62|3233.39|3224.69|38
1630153700000|2021-08-28 12:28:20|3233.42|3224.72|3233.47|3224.77|3233.58|3224.88|3233.36|3224.66|29
1630153710000|2021-08-28 12:28:30|3233.48|3224.78|3233.8|3225.1|3233.81|3225.11|3233.48|3224.78|20
1630153720000|2021-08-28 12:28:40|3233.78|3225.08|3231.86|3223.16|3233.91|3225.21|3231.86|3223.16|22
1630153730000|2021-08-28 12:28:50|3231.48|3222.78|3231.83|3223.13|3232.1|3223.4|3231.43|3222.73|36
1630153740000|2021-08-28 12:29:00|3231.87|3223.17|3231.64|3222.94|3231.97|3223.27|3231.54|3222.84|31
1630153750000|2021-08-28 12:29:10|3231.47|3222.77|3231.4|3222.7|3231.61|3222.91|3231.4|3222.7|34
1630153760000|2021-08-28 12:29:20|3231.42|3222.72|3232.15|3223.45|3232.15|3223.45|3231.15|3222.45|26
1630153770000|2021-08-28 12:29:30|3232.26|3223.56|3234|3225.3|3234.49|3225.79|3232.24|3223.54|36
1630153780000|2021-08-28 12:29:40|3233.69|3224.99|3231.7|3223|3233.69|3224.99|3231.59|3222.89|34
1630153790000|2021-08-28 12:29:50|3231.56|3222.86|3232.19|3223.49|3232.35|3223.65|3231.41|3222.71|34
1630153800000|2021-08-28 12:30:00|3232.36|3223.66|3231.49|3222.79|3232.54|3223.84|3231.49|3222.79|37
1630153810000|2021-08-28 12:30:10|3231.5|3222.8|3231.73|3223.03|3231.83|3223.13|3231.45|3222.75|25
1630153820000|2021-08-28 12:30:20|3231.71|3223.01|3231.58|3222.88|3231.74|3223.04|3231.5|3222.8|18
1630153830000|2021-08-28 12:30:30|3231.51|3222.81|3231.26|3222.56|3231.62|3222.92|3231.26|3222.56|21
1630153840000|2021-08-28 12:30:40|3231.27|3222.57|3230.91|3222.21|3231.31|3222.61|3230.81|3222.11|25
1630153850000|2021-08-28 12:30:50|3230.94|3222.24|3230.56|3221.86|3230.94|3222.24|3230.47|3221.77|20
1630153860000|2021-08-28 12:31:00|3230.52|3221.82|3230.63|3221.93|3230.9|3222.2|3230.52|3221.82|26
1630153870000|2021-08-28 12:31:10|3230.6|3221.9|3230.55|3221.85|3230.63|3221.93|3230.46|3221.76|15
1630153880000|2021-08-28 12:31:20|3230.49|3221.79|3230.61|3221.91|3230.61|3221.91|3230.49|3221.79|13
1630153890000|2021-08-28 12:31:30|3230.62|3221.92|3232.15|3223.45|3232.28|3223.58|3230.62|3221.92|36
1630153900000|2021-08-28 12:31:40|3232.16|3223.46|3230.7|3222|3232.17|3223.47|3230.7|3222|31
1630153910000|2021-08-28 12:31:50|3230.71|3222.01|3230.62|3221.92|3230.72|3222.02|3230.62|3221.92|14
1630153920000|2021-08-28 12:32:00|3230.6|3221.9|3230.49|3221.79|3230.64|3221.94|3230.44|3221.74|18
1630153930000|2021-08-28 12:32:10|3230.44|3221.74|3230.47|3221.77|3230.52|3221.82|3230.41|3221.71|20
1630153940000|2021-08-28 12:32:20|3230.5|3221.8|3230.37|3221.67|3230.52|3221.82|3230.3|3221.6|22
1630153950000|2021-08-28 12:32:30|3230.35|3221.65|3230.31|3221.61|3230.5|3221.8|3230.27|3221.57|23
1630153960000|2021-08-28 12:32:40|3230.26|3221.56|3227.46|3218.76|3230.26|3221.56|3227.46|3218.76|36
1630153970000|2021-08-28 12:32:50|3227.61|3218.91|3227.53|3218.83|3229.24|3220.54|3227.47|3218.77|36
1630153980000|2021-08-28 12:33:00|3227.57|3218.87|3228.99|3220.29|3229|3220.3|3227.51|3218.81|29
1630153990000|2021-08-28 12:33:10|3228.94|3220.24|3227.53|3218.83|3228.94|3220.24|3227.48|3218.78|31
1630154000000|2021-08-28 12:33:20|3227.54|3218.84|3227.28|3218.58|3227.54|3218.84|3227.19|3218.49|30
1630154010000|2021-08-28 12:33:30|3227.2|3218.5|3227.94|3219.24|3228.11|3219.41|3227.16|3218.46|29
1630154020000|2021-08-28 12:33:40|3227.97|3219.27|3227.92|3219.22|3228.1|3219.4|3227.89|3219.19|28
1630154030000|2021-08-28 12:33:50|3227.94|3219.24|3228.51|3219.81|3228.71|3220.01|3227.94|3219.24|30
1630154040000|2021-08-28 12:34:00|3228.49|3219.79|3229.23|3220.53|3229.23|3220.53|3228.33|3219.63|30
1630154050000|2021-08-28 12:34:10|3229.21|3220.51|3226.44|3217.74|3229.21|3220.51|3226.43|3217.73|33
1630154060000|2021-08-28 12:34:20|3226.43|3217.73|3226.29|3217.59|3226.61|3217.91|3226.29|3217.59|19
1630154070000|2021-08-28 12:34:30|3226.37|3217.67|3228.13|3219.43|3228.18|3219.48|3226.21|3217.51|31
1630154080000|2021-08-28 12:34:40|3228.26|3219.56|3229.49|3220.79|3229.56|3220.86|3228.21|3219.51|35
1630154090000|2021-08-28 12:34:50|3228.94|3220.24|3228.66|3219.96|3228.94|3220.24|3228.49|3219.79|30
1630154100000|2021-08-28 12:35:00|3228.64|3219.94|3229.64|3220.94|3229.7|3221|3228.62|3219.92|19
1630154110000|2021-08-28 12:35:10|3229.88|3221.18|3230.81|3222.11|3230.81|3222.11|3229.88|3221.18|30
1630154120000|2021-08-28 12:35:20|3230.89|3222.19|3229.53|3220.83|3231|3222.3|3229.46|3220.76|27
1630154130000|2021-08-28 12:35:30|3229.5|3220.8|3230.21|3221.51|3230.26|3221.56|3229.31|3220.61|27
1630154140000|2021-08-28 12:35:40|3230.32|3221.62|3231.14|3222.44|3231.46|3222.76|3230.32|3221.62|30
1630154150000|2021-08-28 12:35:50|3231.15|3222.45|3231.14|3222.44|3231.5|3222.8|3231.07|3222.37|24
1630154160000|2021-08-28 12:36:00|3230.74|3222.04|3231.14|3222.44|3231.14|3222.44|3230.34|3221.64|25
1630154170000|2021-08-28 12:36:10|3231.15|3222.45|3231|3222.3|3231.16|3222.46|3230.49|3221.79|31
1630154180000|2021-08-28 12:36:20|3231.07|3222.37|3231.4|3222.7|3231.48|3222.78|3231.01|3222.31|19
1630154190000|2021-08-28 12:36:30|3231.41|3222.71|3232.7|3224|3232.71|3224.01|3231.41|3222.71|28
1630154200000|2021-08-28 12:36:40|3232.75|3224.05|3232.82|3224.12|3232.96|3224.26|3232.75|3224.05|25
1630154210000|2021-08-28 12:36:50|3232.91|3224.21|3232.8|3224.1|3232.99|3224.29|3232.67|3223.97|21
1630154220000|2021-08-28 12:37:00|3232.99|3224.29|3231.98|3223.28|3233.03|3224.33|3231.96|3223.26|30
1630154230000|2021-08-28 12:37:10|3233.34|3224.64|3236.16|3227.46|3236.23|3227.53|3233.33|3224.63|32
1630154240000|2021-08-28 12:37:20|3236.28|3227.58|3239.21|3230.51|3240.08|3231.38|3236.28|3227.58|40
1630154250000|2021-08-28 12:37:30|3239.17|3230.47|3237.2|3228.5|3239.31|3230.61|3237.1|3228.4|37
1630154260000|2021-08-28 12:37:40|3237.27|3228.57|3239.72|3231.02|3239.77|3231.07|3237.27|3228.57|32
1630154270000|2021-08-28 12:37:50|3239.73|3231.03|3241.27|3232.57|3242.03|3233.33|3239.7|3231|35
1630154280000|2021-08-28 12:38:00|3241.29|3232.59|3239.27|3230.57|3241.32|3232.62|3239.27|3230.57|36
1630154290000|2021-08-28 12:38:10|3239.2|3230.5|3238.83|3230.13|3239.2|3230.5|3237.84|3229.14|37
1630154300000|2021-08-28 12:38:20|3238.71|3230.01|3239.39|3230.69|3239.51|3230.81|3238.35|3229.65|35
1630154310000|2021-08-28 12:38:30|3239.72|3231.02|3239.25|3230.55|3239.82|3231.12|3239.18|3230.48|30
1630154320000|2021-08-28 12:38:40|3239.24|3230.54|3239.74|3231.04|3239.74|3231.04|3239.24|3230.54|20
1630154330000|2021-08-28 12:38:50|3239.83|3231.13|3239.98|3231.28|3240.47|3231.77|3239.67|3230.97|29
1630154340000|2021-08-28 12:39:00|3239.9|3231.2|3238.17|3229.47|3239.9|3231.2|3237.9|3229.2|36
1630154350000|2021-08-28 12:39:10|3238.15|3229.45|3239.89|3231.19|3239.89|3231.19|3237.85|3229.15|31
1630154360000|2021-08-28 12:39:20|3239.98|3231.28|3240.5|3231.8|3240.63|3231.93|3239.98|3231.28|28
1630154370000|2021-08-28 12:39:30|3240.34|3231.64|3240.43|3231.73|3240.68|3231.98|3240.14|3231.44|29
1630154380000|2021-08-28 12:39:40|3240.45|3231.75|3240.79|3232.09|3240.85|3232.15|3240.45|3231.75|32
1630154390000|2021-08-28 12:39:50|3240.81|3232.11|3240.11|3231.41|3240.85|3232.15|3240.11|3231.41|30
1630154400000|2021-08-28 12:40:00|3239.86|3231.16|3240.21|3231.51|3240.23|3231.53|3238.87|3230.17|38
1630154410000|2021-08-28 12:40:10|3240.22|3231.52|3240.36|3231.66|3241.17|3232.47|3240.06|3231.36|36
1630154420000|2021-08-28 12:40:20|3240.27|3231.57|3240.05|3231.35|3240.61|3231.91|3240.05|3231.35|34
1630154430000|2021-08-28 12:40:30|3240.1|3231.4|3240.12|3231.42|3240.16|3231.46|3240.09|3231.39|28
1630154440000|2021-08-28 12:40:40|3240.1|3231.4|3241.01|3232.31|3241.04|3232.34|3240.09|3231.39|22
1630154450000|2021-08-28 12:40:50|3241.23|3232.53|3240.01|3231.31|3241.23|3232.53|3239.85|3231.15|37
1630154460000|2021-08-28 12:41:00|3240.05|3231.35|3240.04|3231.34|3240.49|3231.79|3239.85|3231.15|33
1630154470000|2021-08-28 12:41:10|3240.03|3231.33|3243.73|3235.03|3243.91|3235.21|3239.98|3231.28|27
1630154480000|2021-08-28 12:41:20|3243.58|3234.88|3243.38|3234.68|3243.58|3234.88|3243.01|3234.31|34
1630154490000|2021-08-28 12:41:30|3243.34|3234.64|3243.77|3235.07|3243.77|3235.07|3243.28|3234.58|19
1630154500000|2021-08-28 12:41:40|3243.78|3235.08|3243.83|3235.13|3244.45|3235.75|3243.63|3234.93|31
1630154510000|2021-08-28 12:41:50|3243.69|3234.99|3243.53|3234.83|3243.75|3235.05|3243.23|3234.53|29
1630154520000|2021-08-28 12:42:00|3243.55|3234.85|3243.47|3234.77|3243.55|3234.85|3243.3|3234.6|26
1630154530000|2021-08-28 12:42:10|3243.46|3234.76|3243.95|3235.25|3244.32|3235.62|3243.39|3234.69|31
1630154540000|2021-08-28 12:42:20|3243.96|3235.26|3244.11|3235.41|3244.15|3235.45|3243.84|3235.14|17
1630154550000|2021-08-28 12:42:30|3244.1|3235.4|3243.94|3235.24|3244.12|3235.42|3243.91|3235.21|17
1630154560000|2021-08-28 12:42:40|3243.93|3235.23|3242.51|3233.81|3244.04|3235.34|3242.5|3233.8|31
1630154570000|2021-08-28 12:42:50|3242.49|3233.79|3242.49|3233.79|3242.56|3233.86|3242.41|3233.71|28
1630154580000|2021-08-28 12:43:00|3242.5|3233.8|3241.91|3233.21|3242.53|3233.83|3241.88|3233.18|17
1630154590000|2021-08-28 12:43:10|3241.93|3233.23|3241.96|3233.26|3241.96|3233.26|3241.05|3232.35|26
1630154600000|2021-08-28 12:43:20|3241.95|3233.25|3242.95|3234.25|3243.06|3234.36|3241.86|3233.16|27
1630154610000|2021-08-28 12:43:30|3242.84|3234.14|3242.88|3234.18|3243.13|3234.43|3242.58|3233.88|33
1630154620000|2021-08-28 12:43:40|3242.85|3234.15|3243.73|3235.03|3243.73|3235.03|3242.79|3234.09|30
1630154630000|2021-08-28 12:43:50|3243.77|3235.07|3243.29|3234.59|3243.8|3235.1|3243.27|3234.57|17
1630154640000|2021-08-28 12:44:00|3243.21|3234.51|3243.22|3234.52|3243.71|3235.01|3243.21|3234.51|30
1630154650000|2021-08-28 12:44:10|3243.23|3234.53|3243.95|3235.25|3243.99|3235.29|3243.11|3234.41|20
1630154660000|2021-08-28 12:44:20|3243.99|3235.29|3243.95|3235.25|3244.05|3235.35|3243.77|3235.07|18
1630154670000|2021-08-28 12:44:30|3243.88|3235.18|3243.35|3234.65|3243.88|3235.18|3242.95|3234.25|34
1630154680000|2021-08-28 12:44:40|3243.38|3234.68|3241.96|3233.26|3243.43|3234.73|3241.73|3233.03|35
1630154690000|2021-08-28 12:44:50|3242.03|3233.33|3242.35|3233.65|3243.3|3234.6|3242|3233.3|38
1630154700000|2021-08-28 12:45:00|3242.39|3233.69|3242.85|3234.15|3242.98|3234.28|3242.34|3233.64|25
1630154710000|2021-08-28 12:45:10|3243.48|3234.78|3244.13|3235.43|3244.19|3235.49|3243.24|3234.54|32
1630154720000|2021-08-28 12:45:20|3243.81|3235.11|3244.53|3235.83|3244.53|3235.83|3243.81|3235.11|28
1630154730000|2021-08-28 12:45:30|3244.51|3235.81|3244.61|3235.91|3244.73|3236.03|3244.37|3235.67|23
1630154740000|2021-08-28 12:45:40|3244.62|3235.92|3244.73|3236.03|3244.73|3236.03|3244.3|3235.6|21
1630154750000|2021-08-28 12:45:50|3244.74|3236.04|3245.71|3237.01|3245.79|3237.09|3244.74|3236.04|23
1630154760000|2021-08-28 12:46:00|3245.8|3237.1|3246.59|3237.89|3246.59|3237.89|3245.71|3237.01|26
1630154770000|2021-08-28 12:46:10|3246.56|3237.86|3247.73|3239.03|3247.74|3239.04|3246.54|3237.84|24
1630154780000|2021-08-28 12:46:20|3247.82|3239.12|3248.53|3239.83|3248.57|3239.87|3247.82|3239.12|30
1630154790000|2021-08-28 12:46:30|3248.54|3239.84|3248.83|3240.13|3248.83|3240.13|3248.47|3239.77|24
1630154800000|2021-08-28 12:46:40|3248.71|3240.01|3248.78|3240.08|3248.82|3240.12|3248.65|3239.95|28
1630154810000|2021-08-28 12:46:50|3248.82|3240.12|3248.64|3239.94|3248.83|3240.13|3248.54|3239.84|23
1630154820000|2021-08-28 12:47:00|3248.63|3239.93|3248.72|3240.02|3248.89|3240.19|3248.62|3239.92|31
1630154830000|2021-08-28 12:47:10|3248.76|3240.06|3249.32|3240.62|3249.32|3240.62|3248.75|3240.05|18
1630154840000|2021-08-28 12:47:20|3249.4|3240.7|3249.42|3240.72|3249.45|3240.75|3249.37|3240.67|14
1630154850000|2021-08-28 12:47:30|3249.41|3240.71|3249.44|3240.74|3249.46|3240.76|3249.4|3240.7|11
1630154860000|2021-08-28 12:47:40|3249.43|3240.73|3250.02|3241.32|3250.11|3241.41|3249.43|3240.73|16
1630154870000|2021-08-28 12:47:50|3250.01|3241.31|3249.97|3241.27|3250.05|3241.35|3249.75|3241.05|19
1630154880000|2021-08-28 12:48:00|3249.83|3241.13|3250.02|3241.32|3250.19|3241.49|3248.9|3240.2|30
1630154890000|2021-08-28 12:48:10|3250|3241.3|3252.47|3243.77|3253.1|3244.4|3250|3241.3|32
1630154900000|2021-08-28 12:48:20|3252.49|3243.79|3252.18|3243.48|3252.49|3243.79|3251.37|3242.67|31
1630154910000|2021-08-28 12:48:30|3252.26|3243.56|3252.63|3243.93|3252.66|3243.96|3252.18|3243.48|23
1630154920000|2021-08-28 12:48:40|3252.65|3243.95|3252.68|3243.98|3253.15|3244.45|3252.65|3243.95|26
1630154930000|2021-08-28 12:48:50|3252.6|3243.9|3251.76|3243.06|3252.6|3243.9|3251.76|3243.06|35
1630154940000|2021-08-28 12:49:00|3251.8|3243.1|3250.71|3242.01|3251.88|3243.18|3250.68|3241.98|31
1630154950000|2021-08-28 12:49:10|3250.68|3241.98|3250.53|3241.83|3250.75|3242.05|3250.35|3241.65|33
1630154960000|2021-08-28 12:49:20|3250.54|3241.84|3250|3241.3|3250.72|3242.02|3249.96|3241.26|30
1630154970000|2021-08-28 12:49:30|3250.12|3241.42|3250.1|3241.4|3250.2|3241.5|3249.98|3241.28|27
1630154980000|2021-08-28 12:49:40|3250.12|3241.42|3250.99|3242.29|3250.99|3242.29|3250.02|3241.32|24
1630154990000|2021-08-28 12:49:50|3251.04|3242.34|3251.37|3242.67|3251.37|3242.67|3250.95|3242.25|27
1630155000000|2021-08-28 12:50:00|3251.71|3243.01|3251.02|3242.32|3251.71|3243.01|3250.99|3242.29|31
1630155010000|2021-08-28 12:50:10|3251|3242.3|3250.66|3241.96|3251.47|3242.77|3250.66|3241.96|32
1630155020000|2021-08-28 12:50:20|3250.32|3241.62|3249.68|3240.98|3250.55|3241.85|3249.68|3240.98|32
1630155030000|2021-08-28 12:50:30|3249.69|3240.99|3248.9|3240.2|3249.69|3240.99|3248.86|3240.16|33
1630155040000|2021-08-28 12:50:40|3248.86|3240.16|3248.8|3240.1|3248.93|3240.23|3248.73|3240.03|33
1630155050000|2021-08-28 12:50:50|3248.81|3240.11|3248.66|3239.96|3248.87|3240.17|3248.6|3239.9|33
1630155060000|2021-08-28 12:51:00|3248.63|3239.93|3248.54|3239.84|3248.71|3240.01|3248.54|3239.84|30
1630155070000|2021-08-28 12:51:10|3248.62|3239.92|3249.06|3240.36|3249.1|3240.4|3248.6|3239.9|32
1630155080000|2021-08-28 12:51:20|3249.11|3240.41|3249.09|3240.39|3249.17|3240.47|3249.08|3240.38|15
1630155090000|2021-08-28 12:51:30|3249.08|3240.38|3248.68|3239.98|3249.09|3240.39|3248.65|3239.95|20
1630155100000|2021-08-28 12:51:40|3248.64|3239.94|3248.53|3239.83|3248.68|3239.98|3248.53|3239.83|15
1630155110000|2021-08-28 12:51:50|3248.57|3239.87|3248.67|3239.97|3248.67|3239.97|3248.47|3239.77|18
1630155120000|2021-08-28 12:52:00|3248.65|3239.95|3248.65|3239.95|3248.78|3240.08|3248.48|3239.78|23
1630155270000|2021-08-28 12:54:30|3250.66|3241.96|3250.67|3241.97|3250.67|3241.97|3250.61|3241.91|3
1630155280000|2021-08-28 12:54:40|3250.58|3241.88|3249.81|3241.11|3250.65|3241.95|3249.48|3240.78|20
1630155290000|2021-08-28 12:54:50|3249.82|3241.12|3249.68|3240.98|3249.98|3241.28|3249.65|3240.95|19
1630155300000|2021-08-28 12:55:00|3249.69|3240.99|3249.77|3241.07|3249.91|3241.21|3249.68|3240.98|18
1630155310000|2021-08-28 12:55:10|3249.76|3241.06|3249.09|3240.39|3249.76|3241.06|3249.09|3240.39|30
1630155450000|2021-08-28 12:57:30|3248.25|3239.55|3248.25|3239.55|3248.29|3239.59|3248.15|3239.45|22
1630155460000|2021-08-28 12:57:40|3248.26|3239.56|3248.21|3239.51|3248.29|3239.59|3247.93|3239.23|19
1630155470000|2021-08-28 12:57:50|3248.35|3239.65|3247.85|3239.15|3248.36|3239.66|3247.8|3239.1|27
1630155480000|2021-08-28 12:58:00|3247.9|3239.2|3247.54|3238.84|3247.92|3239.22|3247.33|3238.63|37
1630155490000|2021-08-28 12:58:10|3247.55|3238.85|3247.46|3238.76|3247.7|3239|3247.34|3238.64|22
1630155500000|2021-08-28 12:58:20|3247.4|3238.7|3246.78|3238.08|3247.48|3238.78|3246.73|3238.03|32
1630155510000|2021-08-28 12:58:30|3246.86|3238.16|3247.48|3238.78|3247.63|3238.93|3246.77|3238.07|27
1630155520000|2021-08-28 12:58:40|3247.6|3238.9|3247.79|3239.09|3248.79|3240.09|3247.58|3238.88|30
1630155530000|2021-08-28 12:58:50|3247.81|3239.11|3247.41|3238.71|3247.88|3239.18|3247.29|3238.59|29
1630155540000|2021-08-28 12:59:00|3247.36|3238.66|3247.32|3238.62|3247.42|3238.72|3247.15|3238.45|25
1630155550000|2021-08-28 12:59:10|3247.2|3238.5|3247.05|3238.35|3247.25|3238.55|3247.03|3238.33|29
1630155560000|2021-08-28 12:59:20|3247.06|3238.36|3246.9|3238.2|3247.06|3238.36|3246.8|3238.1|28
1630155570000|2021-08-28 12:59:30|3246.96|3238.26|3247.01|3238.31|3247.11|3238.41|3246.93|3238.23|27
1630155580000|2021-08-28 12:59:40|3247.03|3238.33|3247.09|3238.39|3247.11|3238.41|3246.98|3238.28|27
1630155590000|2021-08-28 12:59:50|3247.01|3238.31|3246.12|3237.42|3247.26|3238.56|3246.12|3237.42|27
1630155600000|2021-08-28 13:00:00|3246.14|3237.44|3246.25|3237.55|3246.86|3238.16|3245.86|3237.16|31
1630155610000|2021-08-28 13:00:10|3246.22|3237.52|3245.02|3236.32|3246.22|3237.52|3245.02|3236.32|29
1630155620000|2021-08-28 13:00:20|3245.01|3236.31|3244.94|3236.24|3245.01|3236.31|3244.89|3236.19|30
1630155630000|2021-08-28 13:00:30|3244.98|3236.28|3244.9|3236.2|3245|3236.3|3244.88|3236.18|31
1630155640000|2021-08-28 13:00:40|3244.91|3236.21|3244.74|3236.04|3245|3236.3|3244.65|3235.95|23
1630155650000|2021-08-28 13:00:50|3244.75|3236.05|3245.27|3236.57|3245.27|3236.57|3244.63|3235.93|32
1630155660000|2021-08-28 13:01:00|3245.25|3236.55|3244.7|3236|3245.28|3236.58|3244.67|3235.97|27
1630155670000|2021-08-28 13:01:10|3244.71|3236.01|3245.63|3236.93|3245.66|3236.96|3244.71|3236.01|22
1630155680000|2021-08-28 13:01:20|3245.65|3236.95|3244.89|3236.19|3245.67|3236.97|3244.89|3236.19|25
1630155690000|2021-08-28 13:01:30|3244.88|3236.18|3244.89|3236.19|3244.9|3236.2|3244.81|3236.11|9
1630155700000|2021-08-28 13:01:40|3244.84|3236.14|3244.84|3236.14|3244.88|3236.18|3244.72|3236.02|15
1630155710000|2021-08-28 13:01:50|3244.81|3236.11|3244.87|3236.17|3244.99|3236.29|3244.77|3236.07|19
1630155720000|2021-08-28 13:02:00|3244.84|3236.14|3245.61|3236.91|3245.61|3236.91|3244.82|3236.12|31
1630155730000|2021-08-28 13:02:10|3245.6|3236.9|3245.69|3236.99|3245.69|3236.99|3245.37|3236.67|28
1630155740000|2021-08-28 13:02:20|3245.68|3236.98|3245.96|3237.26|3246.1|3237.4|3245.66|3236.96|31
1630155750000|2021-08-28 13:02:30|3245.9|3237.2|3246.18|3237.48|3246.24|3237.54|3245.9|3237.2|35
1630155760000|2021-08-28 13:02:40|3246.2|3237.5|3246.11|3237.41|3246.3|3237.6|3246.06|3237.36|26
1630155770000|2021-08-28 13:02:50|3246.05|3237.35|3245.12|3236.42|3246.05|3237.35|3245.12|3236.42|26
1630155780000|2021-08-28 13:03:00|3245.22|3236.52|3245.57|3236.87|3245.71|3237.01|3245.22|3236.52|26
1630155790000|2021-08-28 13:03:10|3245.56|3236.86|3244.99|3236.29|3245.99|3237.29|3244.99|3236.29|30
1630155800000|2021-08-28 13:03:20|3245.05|3236.35|3246.15|3237.45|3246.23|3237.53|3244.83|3236.13|28
1630155810000|2021-08-28 13:03:30|3246.17|3237.47|3246.37|3237.67|3246.41|3237.71|3246.1|3237.4|28
1630155820000|2021-08-28 13:03:40|3246.36|3237.66|3245.03|3236.33|3246.42|3237.72|3245.03|3236.33|26
1630155830000|2021-08-28 13:03:50|3244.96|3236.26|3244.43|3235.73|3244.96|3236.26|3244.38|3235.68|30
1630155840000|2021-08-28 13:04:00|3244.42|3235.72|3245.53|3236.83|3245.66|3236.96|3244.42|3235.72|30
1630155850000|2021-08-28 13:04:10|3245.55|3236.85|3245.39|3236.69|3245.55|3236.85|3245.38|3236.68|29
1630155860000|2021-08-28 13:04:20|3245.4|3236.7|3245.38|3236.68|3245.42|3236.72|3245.34|3236.64|13
1630155870000|2021-08-28 13:04:30|3245.35|3236.65|3245.29|3236.59|3245.4|3236.7|3245.18|3236.48|29
1630155880000|2021-08-28 13:04:40|3245.32|3236.62|3246.13|3237.43|3246.13|3237.43|3245.19|3236.49|20
1630155890000|2021-08-28 13:04:50|3246.08|3237.38|3246.38|3237.68|3246.53|3237.83|3246.08|3237.38|24
1630155900000|2021-08-28 13:05:00|3246.36|3237.66|3246.18|3237.48|3246.37|3237.67|3246.09|3237.39|24
1630155910000|2021-08-28 13:05:10|3246.2|3237.5|3245.42|3236.72|3246.2|3237.5|3245.31|3236.61|16
1630155920000|2021-08-28 13:05:20|3245.36|3236.66|3245.07|3236.37|3245.36|3236.66|3245.07|3236.37|27
1630155930000|2021-08-28 13:05:30|3245.05|3236.35|3245.83|3237.13|3246.43|3237.73|3245.05|3236.35|26
1630155940000|2021-08-28 13:05:40|3245.77|3237.07|3244.93|3236.23|3245.79|3237.09|3244.89|3236.19|25
1630155950000|2021-08-28 13:05:50|3244.92|3236.22|3245.37|3236.67|3245.37|3236.67|3244.91|3236.21|24
1630155960000|2021-08-28 13:06:00|3245.18|3236.48|3245.08|3236.38|3245.24|3236.54|3245.07|3236.37|31
1630155970000|2021-08-28 13:06:10|3245.09|3236.39|3244.85|3236.15|3245.09|3236.39|3244.85|3236.15|27
1630155980000|2021-08-28 13:06:20|3244.98|3236.28|3245.44|3236.74|3245.44|3236.74|3244.98|3236.28|34
1630155990000|2021-08-28 13:06:30|3245.46|3236.76|3246.24|3237.54|3246.24|3237.54|3245.3|3236.6|32
1630156000000|2021-08-28 13:06:40|3246.19|3237.49|3246.15|3237.45|3246.21|3237.51|3246.09|3237.39|27
1630156010000|2021-08-28 13:06:50|3246.09|3237.39|3245.96|3237.26|3246.1|3237.4|3245.87|3237.17|27
1630156020000|2021-08-28 13:07:00|3245.85|3237.15|3245.49|3236.79|3246.14|3237.44|3245.47|3236.77|30
1630156030000|2021-08-28 13:07:10|3245.47|3236.77|3245.71|3237.01|3245.71|3237.01|3245.44|3236.74|26
1630156040000|2021-08-28 13:07:20|3245.72|3237.02|3246.11|3237.41|3246.16|3237.46|3245.69|3236.99|24
1630156050000|2021-08-28 13:07:30|3246.12|3237.42|3246.1|3237.4|3246.12|3237.42|3246.02|3237.32|20
1630156060000|2021-08-28 13:07:40|3246.03|3237.33|3245.81|3237.11|3246.08|3237.38|3245.79|3237.09|24
1630156070000|2021-08-28 13:07:50|3245.79|3237.09|3245.54|3236.84|3245.82|3237.12|3245.54|3236.84|23
1630156080000|2021-08-28 13:08:00|3245.58|3236.88|3245.66|3236.96|3245.71|3237.01|3245.58|3236.88|31
1630156090000|2021-08-28 13:08:10|3245.67|3236.97|3245.34|3236.64|3245.71|3237.01|3245.28|3236.58|30
1630156100000|2021-08-28 13:08:20|3245.32|3236.62|3245.02|3236.32|3245.32|3236.62|3245.02|3236.32|31
1630156110000|2021-08-28 13:08:30|3245.01|3236.31|3245.09|3236.39|3245.13|3236.43|3245.01|3236.31|23
1630156120000|2021-08-28 13:08:40|3245.11|3236.41|3245.12|3236.42|3245.15|3236.45|3245.03|3236.33|22
1630156130000|2021-08-28 13:08:50|3245.15|3236.45|3244.69|3235.99|3245.19|3236.49|3244.69|3235.99|24
1630156140000|2021-08-28 13:09:00|3244.66|3235.96|3244.5|3235.8|3244.71|3236.01|3244.37|3235.67|26
1630156150000|2021-08-28 13:09:10|3244.46|3235.76|3244.49|3235.79|3244.51|3235.81|3244.41|3235.71|28
1630156160000|2021-08-28 13:09:20|3244.48|3235.78|3243.85|3235.15|3244.48|3235.78|3243.77|3235.07|24
1630156170000|2021-08-28 13:09:30|3243.86|3235.16|3243.85|3235.15|3243.87|3235.17|3243.82|3235.12|22
1630156180000|2021-08-28 13:09:40|3243.84|3235.14|3243.86|3235.16|3243.88|3235.18|3243.79|3235.09|24
1630156190000|2021-08-28 13:09:50|3243.85|3235.15|3243.82|3235.12|3243.98|3235.28|3243.82|3235.12|17
1630156200000|2021-08-28 13:10:00|3243.87|3235.17|3242.62|3233.92|3243.87|3235.17|3242.62|3233.92|30
1630156210000|2021-08-28 13:10:10|3242.61|3233.91|3242.58|3233.88|3242.61|3233.91|3242.56|3233.86|25
1630156220000|2021-08-28 13:10:20|3242.56|3233.86|3244.18|3235.48|3244.18|3235.48|3242.53|3233.83|29
1630156230000|2021-08-28 13:10:30|3244.32|3235.62|3242.96|3234.26|3244.36|3235.66|3242.96|3234.26|30
1630156240000|2021-08-28 13:10:40|3242.92|3234.22|3242.24|3233.54|3242.92|3234.22|3242.24|3233.54|25
1630156250000|2021-08-28 13:10:50|3242.16|3233.46|3242.27|3233.57|3242.28|3233.58|3242.14|3233.44|7
1630156260000|2021-08-28 13:11:00|3242.26|3233.56|3242.06|3233.36|3242.28|3233.58|3242.06|3233.36|27
1630156270000|2021-08-28 13:11:10|3242.05|3233.35|3241.97|3233.27|3242.14|3233.44|3241.94|3233.24|26
1630156280000|2021-08-28 13:11:20|3241.88|3233.18|3242.39|3233.69|3242.5|3233.8|3241.88|3233.18|27
1630156290000|2021-08-28 13:11:30|3242.41|3233.71|3242.54|3233.84|3242.63|3233.93|3242.41|3233.71|15
1630156300000|2021-08-28 13:11:40|3242.53|3233.83|3242.54|3233.84|3242.57|3233.87|3242.53|3233.83|23
1630156310000|2021-08-28 13:11:50|3242.56|3233.86|3243|3234.3|3243.03|3234.33|3242.55|3233.85|32
1630156320000|2021-08-28 13:12:00|3243.01|3234.31|3243.85|3235.15|3244.01|3235.31|3243|3234.3|31
1630156330000|2021-08-28 13:12:10|3243.83|3235.13|3243.63|3234.93|3244.06|3235.36|3243.54|3234.84|32
1630156340000|2021-08-28 13:12:20|3243.66|3234.96|3244.18|3235.48|3244.22|3235.52|3243.59|3234.89|31
1630156350000|2021-08-28 13:12:30|3244.15|3235.45|3244.77|3236.07|3244.77|3236.07|3243.98|3235.28|30
1630156360000|2021-08-28 13:12:40|3244.83|3236.13|3244.9|3236.2|3245.14|3236.44|3244.83|3236.13|19
1630156370000|2021-08-28 13:12:50|3244.88|3236.18|3244.72|3236.02|3244.9|3236.2|3244.72|3236.02|24
1630156380000|2021-08-28 13:13:00|3244.73|3236.03|3243.03|3234.33|3244.73|3236.03|3243.02|3234.32|26
1630156390000|2021-08-28 13:13:10|3243.01|3234.31|3242.12|3233.42|3243.04|3234.34|3242.12|3233.42|32
1630156400000|2021-08-28 13:13:20|3242.14|3233.44|3242.49|3233.79|3242.56|3233.86|3242|3233.3|32
1630156410000|2021-08-28 13:13:30|3242.48|3233.78|3242.32|3233.62|3242.49|3233.79|3242.29|3233.59|29
1630156420000|2021-08-28 13:13:40|3242.3|3233.6|3241.51|3232.81|3242.41|3233.71|3241.51|3232.81|32
1630156430000|2021-08-28 13:13:50|3241.47|3232.77|3240.65|3231.95|3241.55|3232.85|3240.64|3231.94|35
1630156440000|2021-08-28 13:14:00|3240.64|3231.94|3240.44|3231.74|3240.73|3232.03|3240.31|3231.61|34
1630156450000|2021-08-28 13:14:10|3240.41|3231.71|3240.15|3231.45|3240.42|3231.72|3239.37|3230.67|37
1630156460000|2021-08-28 13:14:20|3240.19|3231.49|3239.32|3230.62|3240.33|3231.63|3239.32|3230.62|32
1630156470000|2021-08-28 13:14:30|3239.35|3230.65|3238.62|3229.92|3239.39|3230.69|3238.51|3229.81|31
1630156480000|2021-08-28 13:14:40|3238.51|3229.81|3237.77|3229.07|3238.55|3229.85|3237.76|3229.06|36
1630156490000|2021-08-28 13:14:50|3237.79|3229.09|3235.42|3226.72|3238.08|3229.38|3235.29|3226.59|34
1630156500000|2021-08-28 13:15:00|3235.43|3226.73|3236.6|3227.9|3236.61|3227.91|3235.35|3226.65|36
1630156510000|2021-08-28 13:15:10|3236.59|3227.89|3237.18|3228.48|3237.39|3228.69|3236.59|3227.89|31
1630156520000|2021-08-28 13:15:20|3237.06|3228.36|3236.9|3228.2|3237.06|3228.36|3236.21|3227.51|35
1630156530000|2021-08-28 13:15:30|3236.85|3228.15|3236.42|3227.72|3236.85|3228.15|3236.15|3227.45|33
1630156540000|2021-08-28 13:15:40|3236.31|3227.61|3236.32|3227.62|3236.38|3227.68|3236.28|3227.58|25
1630156550000|2021-08-28 13:15:50|3236.35|3227.65|3236.38|3227.68|3236.53|3227.83|3236.32|3227.62|23
1630156560000|2021-08-28 13:16:00|3236.31|3227.61|3236.35|3227.65|3236.4|3227.7|3236.3|3227.6|30
1630156570000|2021-08-28 13:16:10|3236.36|3227.66|3236.87|3228.17|3237.05|3228.35|3236.26|3227.56|29
1630156580000|2021-08-28 13:16:20|3236.88|3228.18|3237.41|3228.71|3237.48|3228.78|3236.71|3228.01|26
1630156590000|2021-08-28 13:16:30|3237.38|3228.68|3239.13|3230.43|3239.15|3230.45|3237.38|3228.68|27
1630156600000|2021-08-28 13:16:40|3239.03|3230.33|3239.52|3230.82|3239.52|3230.82|3238.82|3230.12|30
1630156610000|2021-08-28 13:16:50|3239.5|3230.8|3238.01|3229.31|3239.52|3230.82|3238.01|3229.31|37
1630156620000|2021-08-28 13:17:00|3237.76|3229.06|3235.09|3226.39|3237.76|3229.06|3234.87|3226.17|34
1630156630000|2021-08-28 13:17:10|3234.98|3226.28|3234.9|3226.2|3235.19|3226.49|3234.9|3226.2|33
1630156640000|2021-08-28 13:17:20|3234.95|3226.25|3234.61|3225.91|3234.96|3226.26|3234.33|3225.63|36
1630156650000|2021-08-28 13:17:30|3234.62|3225.92|3234.34|3225.64|3234.78|3226.08|3234.34|3225.64|36
1630156660000|2021-08-28 13:17:40|3234.36|3225.66|3234.01|3225.31|3234.54|3225.84|3233.98|3225.28|37
1630156670000|2021-08-28 13:17:50|3234.02|3225.32|3234.16|3225.46|3234.19|3225.49|3233.99|3225.29|30
1630156680000|2021-08-28 13:18:00|3234.19|3225.49|3234.17|3225.47|3234.22|3225.52|3234.17|3225.47|23
1630156690000|2021-08-28 13:18:10|3234.19|3225.49|3233.78|3225.08|3234.2|3225.5|3233.78|3225.08|30
1630156700000|2021-08-28 13:18:20|3233.79|3225.09|3233.84|3225.14|3233.91|3225.21|3233.78|3225.08|26
1630156710000|2021-08-28 13:18:30|3233.85|3225.15|3234.1|3225.4|3234.1|3225.4|3233.84|3225.14|34
1630156720000|2021-08-28 13:18:40|3234.09|3225.39|3234.2|3225.5|3234.22|3225.52|3234.07|3225.37|30
1630156730000|2021-08-28 13:18:50|3234.26|3225.56|3234.26|3225.56|3234.28|3225.58|3234.2|3225.5|17
1630156740000|2021-08-28 13:19:00|3234.25|3225.55|3234.28|3225.58|3234.28|3225.58|3234.22|3225.52|15
1630156750000|2021-08-28 13:19:10|3234.27|3225.57|3234.67|3225.97|3235.25|3226.55|3234.24|3225.54|30
1630156760000|2021-08-28 13:19:20|3234.66|3225.96|3234.85|3226.15|3234.86|3226.16|3234.66|3225.96|20
1630156770000|2021-08-28 13:19:30|3234.87|3226.17|3235.5|3226.8|3235.55|3226.85|3234.81|3226.11|19
1630156780000|2021-08-28 13:19:40|3235.56|3226.86|3236.08|3227.38|3236.15|3227.45|3235.52|3226.82|28
1630156790000|2021-08-28 13:19:50|3235.97|3227.27|3235.74|3227.04|3235.97|3227.27|3235.7|3227|27
1630156800000|2021-08-28 13:20:00|3235.73|3227.03|3235.87|3227.17|3235.87|3227.17|3234.85|3226.15|38
1630156810000|2021-08-28 13:20:10|3235.94|3227.24|3235.12|3226.42|3236|3227.3|3235.08|3226.38|32
1630156820000|2021-08-28 13:20:20|3235.09|3226.39|3234.52|3225.82|3235.13|3226.43|3234.52|3225.82|27
1630156830000|2021-08-28 13:20:30|3234.51|3225.81|3234.35|3225.65|3234.51|3225.81|3234.22|3225.52|25
1630156840000|2021-08-28 13:20:40|3234.34|3225.64|3234.51|3225.81|3234.83|3226.13|3234.33|3225.63|35
1630156850000|2021-08-28 13:20:50|3234.48|3225.78|3234.35|3225.65|3234.63|3225.93|3234.32|3225.62|32
1630156860000|2021-08-28 13:21:00|3234.34|3225.64|3234.27|3225.57|3234.38|3225.68|3234.22|3225.52|20
1630156870000|2021-08-28 13:21:10|3234.29|3225.59|3234.24|3225.54|3234.32|3225.62|3234.23|3225.53|18
1630156880000|2021-08-28 13:21:20|3234.25|3225.55|3235.08|3226.38|3235.3|3226.6|3234.24|3225.54|25
1630156890000|2021-08-28 13:21:30|3235.09|3226.39|3236.49|3227.79|3236.49|3227.79|3235.09|3226.39|20
1630156900000|2021-08-28 13:21:40|3236.48|3227.78|3236.72|3228.02|3237.01|3228.31|3236.48|3227.78|30
1630156910000|2021-08-28 13:21:50|3236.74|3228.04|3235.12|3226.42|3236.74|3228.04|3235.09|3226.39|38
1630156920000|2021-08-28 13:22:00|3235.13|3226.43|3235.11|3226.41|3235.15|3226.45|3235.09|3226.39|16
1630156930000|2021-08-28 13:22:10|3235.1|3226.4|3235.6|3226.9|3235.66|3226.96|3235.1|3226.4|33
1630156940000|2021-08-28 13:22:20|3235.54|3226.84|3234.53|3225.83|3235.78|3227.08|3234.53|3225.83|30
1630156950000|2021-08-28 13:22:30|3234.54|3225.84|3233.54|3224.84|3234.56|3225.86|3233.45|3224.75|31
1630156960000|2021-08-28 13:22:40|3233.55|3224.85|3233.12|3224.42|3233.71|3225.01|3233.1|3224.4|30
1630156970000|2021-08-28 13:22:50|3233.11|3224.41|3232.6|3223.9|3233.34|3224.64|3232.54|3223.84|29
1630156980000|2021-08-28 13:23:00|3232.59|3223.89|3232.66|3223.96|3232.77|3224.07|3232.56|3223.86|25
1630156990000|2021-08-28 13:23:10|3232.74|3224.04|3232.76|3224.06|3232.86|3224.16|3232.71|3224.01|23
1630157000000|2021-08-28 13:23:20|3232.77|3224.07|3232.59|3223.89|3232.78|3224.08|3231.89|3223.19|26
1630157010000|2021-08-28 13:23:30|3232.6|3223.9|3233.18|3224.48|3233.47|3224.77|3232.59|3223.89|16
1630157020000|2021-08-28 13:23:40|3233.15|3224.45|3233.39|3224.69|3233.41|3224.71|3232.83|3224.13|32
1630157030000|2021-08-28 13:23:50|3233.4|3224.7|3232.52|3223.82|3233.6|3224.9|3232.52|3223.82|30
1630157040000|2021-08-28 13:24:00|3232.54|3223.84|3232.47|3223.77|3232.6|3223.9|3232.41|3223.71|16
1630157050000|2021-08-28 13:24:10|3232.46|3223.76|3232.44|3223.74|3232.48|3223.78|3232.44|3223.74|11
1630157060000|2021-08-28 13:24:20|3232.43|3223.73|3232.42|3223.72|3232.45|3223.75|3232.38|3223.68|22
1630157070000|2021-08-28 13:24:30|3232.41|3223.71|3232.45|3223.75|3232.46|3223.76|3232.33|3223.63|24
1630157080000|2021-08-28 13:24:40|3232.46|3223.76|3232.16|3223.46|3232.51|3223.81|3232.13|3223.43|27
1630157090000|2021-08-28 13:24:50|3232.18|3223.48|3232.08|3223.38|3232.22|3223.52|3231.77|3223.07|27
1630157100000|2021-08-28 13:25:00|3232.05|3223.35|3232.1|3223.4|3232.1|3223.4|3231.92|3223.22|27
1630157110000|2021-08-28 13:25:10|3232.13|3223.43|3231.99|3223.29|3232.16|3223.46|3231.85|3223.15|24
1630157120000|2021-08-28 13:25:20|3231.98|3223.28|3231.79|3223.09|3231.99|3223.29|3231.73|3223.03|21
1630157130000|2021-08-28 13:25:30|3231.88|3223.18|3232.55|3223.85|3232.55|3223.85|3231.88|3223.18|25
1630157140000|2021-08-28 13:25:40|3232.54|3223.84|3232.52|3223.82|3232.73|3224.03|3232.52|3223.82|18
1630157150000|2021-08-28 13:25:50|3232.58|3223.88|3231.67|3222.97|3232.61|3223.91|3231.65|3222.95|30
1630157160000|2021-08-28 13:26:00|3231.69|3222.99|3232.05|3223.35|3232.05|3223.35|3231.67|3222.97|27
1630157170000|2021-08-28 13:26:10|3232.06|3223.36|3231.77|3223.07|3232.1|3223.4|3231.76|3223.06|31
1630157180000|2021-08-28 13:26:20|3231.78|3223.08|3231.89|3223.19|3231.89|3223.19|3231.77|3223.07|22
1630157190000|2021-08-28 13:26:30|3231.88|3223.18|3232.43|3223.73|3232.6|3223.9|3231.86|3223.16|30
1630157200000|2021-08-28 13:26:40|3232.45|3223.75|3232.73|3224.03|3232.82|3224.12|3232.36|3223.66|28
1630157210000|2021-08-28 13:26:50|3232.72|3224.02|3232.35|3223.65|3232.76|3224.06|3232.11|3223.41|24
1630157220000|2021-08-28 13:27:00|3232.37|3223.67|3232.21|3223.51|3232.49|3223.79|3232.21|3223.51|27
1630157230000|2021-08-28 13:27:10|3232.2|3223.5|3232.03|3223.33|3232.25|3223.55|3231.88|3223.18|27
1630157240000|2021-08-28 13:27:20|3231.85|3223.15|3232.06|3223.36|3232.06|3223.36|3231.79|3223.09|18
1630157250000|2021-08-28 13:27:30|3232.03|3223.33|3233.04|3224.34|3233.07|3224.37|3231.96|3223.26|28
1630157260000|2021-08-28 13:27:40|3233.06|3224.36|3233.45|3224.75|3233.53|3224.83|3232.8|3224.1|26
1630157270000|2021-08-28 13:27:50|3233.37|3224.67|3233.91|3225.21|3233.91|3225.21|3233.37|3224.67|20
1630157280000|2021-08-28 13:28:00|3233.94|3225.24|3234.23|3225.53|3234.26|3225.56|3233.88|3225.18|31
1630157290000|2021-08-28 13:28:10|3234.27|3225.57|3234.72|3226.02|3234.72|3226.02|3234.06|3225.36|22
1630157300000|2021-08-28 13:28:20|3234.8|3226.1|3236.24|3227.54|3236.24|3227.54|3234.79|3226.09|37
1630157310000|2021-08-28 13:28:30|3236.27|3227.57|3234.77|3226.07|3236.28|3227.58|3234.77|3226.07|35
1630157320000|2021-08-28 13:28:40|3234.76|3226.06|3234.85|3226.15|3234.96|3226.26|3234.49|3225.79|32
1630157330000|2021-08-28 13:28:50|3234.86|3226.16|3233.94|3225.24|3234.86|3226.16|3233.93|3225.23|29
1630157340000|2021-08-28 13:29:00|3233.93|3225.23|3233.36|3224.66|3233.96|3225.26|3233.36|3224.66|25
1630157350000|2021-08-28 13:29:10|3233.38|3224.68|3233.47|3224.77|3233.73|3225.03|3233.23|3224.53|34
1630157360000|2021-08-28 13:29:20|3233.5|3224.8|3233.64|3224.94|3233.64|3224.94|3233.25|3224.55|35
1630157370000|2021-08-28 13:29:30|3233.6|3224.9|3233.43|3224.73|3233.6|3224.9|3233.23|3224.53|25
1630157380000|2021-08-28 13:29:40|3233.4|3224.7|3233.53|3224.83|3233.56|3224.86|3233.4|3224.7|7
1630157390000|2021-08-28 13:29:50|3233.4|3224.7|3232.6|3223.9|3233.5|3224.8|3232.33|3223.63|26
1630157400000|2021-08-28 13:30:00|3232.72|3224.02|3232.66|3223.96|3233.13|3224.43|3232.64|3223.94|29
1630157410000|2021-08-28 13:30:10|3232.68|3223.98|3232.69|3223.99|3232.82|3224.12|3232.65|3223.95|26
1630157420000|2021-08-28 13:30:20|3232.7|3224|3233.04|3224.34|3233.4|3224.7|3232.7|3224|28
1630157430000|2021-08-28 13:30:30|3233.03|3224.33|3234.39|3225.69|3234.49|3225.79|3233.01|3224.31|33
1630157440000|2021-08-28 13:30:40|3234.31|3225.61|3233.05|3224.35|3234.31|3225.61|3233.02|3224.32|31
1630157450000|2021-08-28 13:30:50|3233.11|3224.41|3235.86|3227.16|3235.86|3227.16|3233.09|3224.39|30
1630157460000|2021-08-28 13:31:00|3235.75|3227.05|3236.12|3227.42|3236.17|3227.47|3235.69|3226.99|28
1630157470000|2021-08-28 13:31:10|3236.13|3227.43|3236.32|3227.62|3236.4|3227.7|3235.95|3227.25|21
1630157480000|2021-08-28 13:31:20|3236.36|3227.66|3237.11|3228.41|3237.11|3228.41|3236.22|3227.52|27
1630157490000|2021-08-28 13:31:30|3237.05|3228.35|3239.02|3230.32|3239.05|3230.35|3237.05|3228.35|30
1630157500000|2021-08-28 13:31:40|3238.71|3230.01|3238.4|3229.7|3238.8|3230.1|3238.32|3229.62|34
1630157510000|2021-08-28 13:31:50|3238.37|3229.67|3238.33|3229.63|3238.45|3229.75|3238.33|3229.63|13
1630157520000|2021-08-28 13:32:00|3238.3|3229.6|3238.38|3229.68|3238.43|3229.73|3237.45|3228.75|31
1630157530000|2021-08-28 13:32:10|3238.44|3229.74|3238.41|3229.71|3238.9|3230.2|3238.41|3229.71|32
1630157540000|2021-08-28 13:32:20|3238.43|3229.73|3238.93|3230.23|3238.93|3230.23|3238.42|3229.72|30
1630157550000|2021-08-28 13:32:30|3238.97|3230.27|3239.62|3230.92|3239.66|3230.96|3238.97|3230.27|36
1630157560000|2021-08-28 13:32:40|3239.69|3230.99|3239.79|3231.09|3240.09|3231.39|3239.69|3230.99|30
1630157570000|2021-08-28 13:32:50|3239.78|3231.08|3239.14|3230.44|3239.92|3231.22|3239.14|3230.44|27
1630157580000|2021-08-28 13:33:00|3239.15|3230.45|3239.11|3230.41|3239.25|3230.55|3238.86|3230.16|35
1630157590000|2021-08-28 13:33:10|3239.19|3230.49|3239.88|3231.18|3240.02|3231.32|3238.95|3230.25|36
1630157600000|2021-08-28 13:33:20|3239.92|3231.22|3239.92|3231.22|3240.11|3231.41|3239.59|3230.89|37
1630157610000|2021-08-28 13:33:30|3239.91|3231.21|3241.76|3233.06|3241.76|3233.06|3239.81|3231.11|29
1630157620000|2021-08-28 13:33:40|3241.66|3232.96|3239.89|3231.19|3241.84|3233.14|3239.89|3231.19|37
1630157630000|2021-08-28 13:33:50|3239.83|3231.13|3238.75|3230.05|3239.83|3231.13|3238.68|3229.98|33
1630157640000|2021-08-28 13:34:00|3238.61|3229.91|3238.08|3229.38|3238.75|3230.05|3238.05|3229.35|29
1630157650000|2021-08-28 13:34:10|3238.06|3229.36|3237.67|3228.97|3238.06|3229.36|3237.64|3228.94|22
1630157660000|2021-08-28 13:34:20|3237.66|3228.96|3236.56|3227.86|3237.67|3228.97|3236.41|3227.71|34
1630157670000|2021-08-28 13:34:30|3236.41|3227.71|3236.38|3227.68|3236.9|3228.2|3235.74|3227.04|37
1630157680000|2021-08-28 13:34:40|3236.43|3227.73|3238.01|3229.31|3238.12|3229.42|3236.11|3227.41|35
1630157690000|2021-08-28 13:34:50|3237.99|3229.29|3238.42|3229.72|3239.01|3230.31|3237.99|3229.29|37
1630157700000|2021-08-28 13:35:00|3238.3|3229.6|3237.07|3228.37|3238.43|3229.73|3236.91|3228.21|38
1630157710000|2021-08-28 13:35:10|3236.99|3228.29|3237.26|3228.56|3237.26|3228.56|3236.98|3228.28|15
1630157720000|2021-08-28 13:35:20|3237.21|3228.51|3236.93|3228.23|3238.12|3229.42|3236.91|3228.21|31
1630157730000|2021-08-28 13:35:30|3236.88|3228.18|3238.18|3229.48|3238.18|3229.48|3236.87|3228.17|29
1630157740000|2021-08-28 13:35:40|3238.31|3229.61|3238.13|3229.43|3238.48|3229.78|3238.08|3229.38|32
1630157750000|2021-08-28 13:35:50|3238.17|3229.47|3238.25|3229.55|3238.28|3229.58|3238.11|3229.41|27
1630157760000|2021-08-28 13:36:00|3238.29|3229.59|3237.18|3228.48|3238.29|3229.59|3237.01|3228.31|37
1630157770000|2021-08-28 13:36:10|3237.21|3228.51|3237.21|3228.51|3237.64|3228.94|3237.09|3228.39|30
1630157780000|2021-08-28 13:36:20|3237.3|3228.6|3238.41|3229.71|3238.41|3229.71|3237.19|3228.49|30
1630157790000|2021-08-28 13:36:30|3238.47|3229.77|3238.34|3229.64|3238.65|3229.95|3238.17|3229.47|28
1630157800000|2021-08-28 13:36:40|3238.54|3229.84|3238.59|3229.89|3238.59|3229.89|3238.2|3229.5|31
1630157810000|2021-08-28 13:36:50|3238.58|3229.88|3238.14|3229.44|3238.59|3229.89|3237.87|3229.17|27
1630157820000|2021-08-28 13:37:00|3238.13|3229.43|3235.43|3226.73|3238.32|3229.62|3234.64|3225.94|24
1630157830000|2021-08-28 13:37:10|3235.81|3227.11|3236.03|3227.33|3236.34|3227.64|3234.61|3225.91|34
1630157840000|2021-08-28 13:37:20|3236.16|3227.46|3237.36|3228.66|3237.43|3228.73|3236.16|3227.46|33
1630157850000|2021-08-28 13:37:30|3237.42|3228.72|3236.09|3227.39|3237.55|3228.85|3235.9|3227.2|39
1630157860000|2021-08-28 13:37:40|3236.1|3227.4|3236.28|3227.58|3236.3|3227.6|3235.97|3227.27|32
1630157870000|2021-08-28 13:37:50|3235.76|3227.06|3235.63|3226.93|3235.76|3227.06|3234.54|3225.84|34
1630157880000|2021-08-28 13:38:00|3235.61|3226.91|3234.59|3225.89|3235.61|3226.91|3234.43|3225.73|30
1630157890000|2021-08-28 13:38:10|3234.6|3225.9|3234.38|3225.68|3234.86|3226.16|3234.29|3225.59|36
1630157900000|2021-08-28 13:38:20|3234.36|3225.66|3234.22|3225.52|3234.39|3225.69|3234.2|3225.5|27
1630157910000|2021-08-28 13:38:30|3234.33|3225.63|3235.29|3226.59|3235.37|3226.67|3234.17|3225.47|24
1630157920000|2021-08-28 13:38:40|3235.19|3226.49|3234.76|3226.06|3235.34|3226.64|3234.76|3226.06|30
1630157930000|2021-08-28 13:38:50|3234.77|3226.07|3233.81|3225.11|3234.77|3226.07|3233.81|3225.11|28
1630157940000|2021-08-28 13:39:00|3233.89|3225.19|3233.72|3225.02|3234.26|3225.56|3233.71|3225.01|20
1630157950000|2021-08-28 13:39:10|3234.17|3225.47|3234.64|3225.94|3234.72|3226.02|3233.92|3225.22|22
1630157960000|2021-08-28 13:39:20|3234.65|3225.95|3234.22|3225.52|3234.65|3225.95|3234.17|3225.47|22
1630157970000|2021-08-28 13:39:30|3234.23|3225.53|3234.24|3225.54|3235.06|3226.36|3233.87|3225.17|33
1630157980000|2021-08-28 13:39:40|3234.28|3225.58|3234.35|3225.65|3234.38|3225.68|3234.22|3225.52|25
1630157990000|2021-08-28 13:39:50|3234.4|3225.7|3234.18|3225.48|3234.48|3225.78|3234.15|3225.45|36
1630158000000|2021-08-28 13:40:00|3234.19|3225.49|3234.8|3226.1|3234.81|3226.11|3234.16|3225.46|29
1630158010000|2021-08-28 13:40:10|3234.81|3226.11|3234.77|3226.07|3234.82|3226.12|3234.74|3226.04|23
1630158020000|2021-08-28 13:40:20|3234.8|3226.1|3234.6|3225.9|3234.8|3226.1|3234.43|3225.73|26
1630158030000|2021-08-28 13:40:30|3234.62|3225.92|3234.79|3226.09|3234.79|3226.09|3234.57|3225.87|24
1630158040000|2021-08-28 13:40:40|3234.78|3226.08|3235.44|3226.74|3235.44|3226.74|3234.69|3225.99|31
1630158050000|2021-08-28 13:40:50|3235.57|3226.87|3235.56|3226.86|3235.65|3226.95|3235.45|3226.75|27
1630158060000|2021-08-28 13:41:00|3235.53|3226.83|3235.41|3226.71|3235.58|3226.88|3235.39|3226.69|28
1630158070000|2021-08-28 13:41:10|3235.44|3226.74|3235.55|3226.85|3235.56|3226.86|3235.44|3226.74|10
1630158080000|2021-08-28 13:41:20|3235.54|3226.84|3235.24|3226.54|3235.54|3226.84|3235.16|3226.46|28
1630158090000|2021-08-28 13:41:30|3235.22|3226.52|3234.69|3225.99|3235.23|3226.53|3234.35|3225.65|22
1630158100000|2021-08-28 13:41:40|3234.74|3226.04|3234.23|3225.53|3234.74|3226.04|3234.18|3225.48|14
1630158110000|2021-08-28 13:41:50|3234.25|3225.55|3234.56|3225.86|3234.65|3225.95|3234.25|3225.55|29
1630158120000|2021-08-28 13:42:00|3234.61|3225.91|3234.99|3226.29|3235.58|3226.88|3234.55|3225.85|29
1630158130000|2021-08-28 13:42:10|3235.01|3226.31|3235.28|3226.58|3235.28|3226.58|3234.97|3226.27|24
1630158140000|2021-08-28 13:42:20|3235.27|3226.57|3235.07|3226.37|3235.29|3226.59|3235.04|3226.34|25
1630158150000|2021-08-28 13:42:30|3235.06|3226.36|3235.65|3226.95|3235.82|3227.12|3235.06|3226.36|30
1630158160000|2021-08-28 13:42:40|3235.71|3227.01|3235.57|3226.87|3235.74|3227.04|3235.45|3226.75|33
1630158170000|2021-08-28 13:42:50|3235.64|3226.94|3235.67|3226.97|3235.78|3227.08|3235.56|3226.86|31
1630158180000|2021-08-28 13:43:00|3235.59|3226.89|3234.71|3226.01|3235.72|3227.02|3234.7|3226|30
1630158190000|2021-08-28 13:43:10|3234.73|3226.03|3234.61|3225.91|3234.86|3226.16|3234.58|3225.88|11
1630158200000|2021-08-28 13:43:20|3234.63|3225.93|3234.85|3226.15|3234.87|3226.17|3234.63|3225.93|15
1630158210000|2021-08-28 13:43:30|3234.83|3226.13|3234.84|3226.14|3234.88|3226.18|3234.65|3225.95|16
1630158220000|2021-08-28 13:43:40|3234.66|3225.96|3234.42|3225.72|3234.68|3225.98|3234.19|3225.49|18
1630158230000|2021-08-28 13:43:50|3234.54|3225.84|3234.47|3225.77|3234.79|3226.09|3234.38|3225.68|29
1630158240000|2021-08-28 13:44:00|3234.48|3225.78|3234.4|3225.7|3234.61|3225.91|3234.4|3225.7|29
1630158250000|2021-08-28 13:44:10|3234.36|3225.66|3235.05|3226.35|3235.05|3226.35|3234.36|3225.66|22
1630158260000|2021-08-28 13:44:20|3235.13|3226.43|3235.76|3227.06|3235.76|3227.06|3235.09|3226.39|20
1630158270000|2021-08-28 13:44:30|3235.77|3227.07|3236.27|3227.57|3236.36|3227.66|3235.65|3226.95|19
1630158280000|2021-08-28 13:44:40|3236.26|3227.56|3236.03|3227.33|3236.26|3227.56|3235.91|3227.21|19
1630158290000|2021-08-28 13:44:50|3236.02|3227.32|3237.93|3229.23|3237.96|3229.26|3235.98|3227.28|24
1630158300000|2021-08-28 13:45:00|3237.98|3229.28|3238.13|3229.43|3238.13|3229.43|3237.71|3229.01|19
1630158310000|2021-08-28 13:45:10|3238.11|3229.41|3238.69|3229.99|3238.71|3230.01|3238.11|3229.41|19
1630158320000|2021-08-28 13:45:20|3238.64|3229.94|3238.6|3229.9|3239.08|3230.38|3238.46|3229.76|28
1630158330000|2021-08-28 13:45:30|3238.56|3229.86|3238.41|3229.71|3238.56|3229.86|3238.4|3229.7|11
1630158340000|2021-08-28 13:45:40|3238.37|3229.67|3236.11|3227.41|3238.42|3229.72|3234.49|3225.79|32
1630158350000|2021-08-28 13:45:50|3236.14|3227.44|3237.43|3228.73|3237.5|3228.8|3236.14|3227.44|29
1630158360000|2021-08-28 13:46:00|3237.42|3228.72|3236.79|3228.09|3237.83|3229.13|3235.52|3226.82|32
1630158370000|2021-08-28 13:46:10|3236.81|3228.11|3235.34|3226.64|3237.02|3228.32|3234.95|3226.25|36
1630158380000|2021-08-28 13:46:20|3235.5|3226.8|3235.9|3227.2|3235.9|3227.2|3234.12|3225.42|38
1630158390000|2021-08-28 13:46:30|3235.88|3227.18|3236.35|3227.65|3236.72|3228.02|3234.94|3226.24|34
1630158400000|2021-08-28 13:46:40|3236.02|3227.32|3235.08|3226.38|3236.02|3227.32|3235|3226.3|33
1630158410000|2021-08-28 13:46:50|3235.12|3226.42|3235.35|3226.65|3235.58|3226.88|3235.08|3226.38|39
1630158420000|2021-08-28 13:47:00|3235.36|3226.66|3235.48|3226.78|3235.61|3226.91|3235.31|3226.61|24
1630158430000|2021-08-28 13:47:10|3235.35|3226.65|3234.42|3225.72|3235.59|3226.89|3234.42|3225.72|33
1630158440000|2021-08-28 13:47:20|3234.3|3225.6|3235.28|3226.58|3235.47|3226.77|3234.29|3225.59|35
1630158450000|2021-08-28 13:47:30|3235.35|3226.65|3236.77|3228.07|3236.78|3228.08|3235.34|3226.64|36
1630158460000|2021-08-28 13:47:40|3237.12|3228.42|3236.21|3227.51|3238.38|3229.68|3236.21|3227.51|37
1630158470000|2021-08-28 13:47:50|3236.24|3227.54|3236.04|3227.34|3236.25|3227.55|3235.69|3226.99|36
1630158480000|2021-08-28 13:48:00|3236.17|3227.47|3234.3|3225.6|3236.19|3227.49|3234.3|3225.6|34
1630158490000|2021-08-28 13:48:10|3234.26|3225.56|3234.76|3226.06|3234.76|3226.06|3234.14|3225.44|33
1630158500000|2021-08-28 13:48:20|3234.97|3226.27|3235.1|3226.4|3235.14|3226.44|3234.97|3226.27|26
1630158510000|2021-08-28 13:48:30|3235.08|3226.38|3234.31|3225.61|3235.08|3226.38|3234.02|3225.32|31
1630158520000|2021-08-28 13:48:40|3234.45|3225.75|3234.37|3225.67|3234.5|3225.8|3234.06|3225.36|25
1630158530000|2021-08-28 13:48:50|3234.38|3225.68|3234.31|3225.61|3234.43|3225.73|3234.31|3225.61|22
1630158540000|2021-08-28 13:49:00|3234.27|3225.57|3234.63|3225.93|3234.72|3226.02|3234.22|3225.52|29
1630158550000|2021-08-28 13:49:10|3234.64|3225.94|3234.74|3226.04|3234.8|3226.1|3234.31|3225.61|28
1630158560000|2021-08-28 13:49:20|3234.75|3226.05|3234.4|3225.7|3234.82|3226.12|3234.23|3225.53|28
1630158570000|2021-08-28 13:49:30|3234.42|3225.72|3234.14|3225.44|3234.43|3225.73|3233.97|3225.27|36
1630158580000|2021-08-28 13:49:40|3234.09|3225.39|3234.08|3225.38|3234.19|3225.49|3234.01|3225.31|31
1630158590000|2021-08-28 13:49:50|3234.1|3225.4|3232.42|3223.72|3234.1|3225.4|3232.42|3223.72|35
1630158600000|2021-08-28 13:50:00|3232.45|3223.75|3232.5|3223.8|3232.57|3223.87|3232.42|3223.72|33
1630158610000|2021-08-28 13:50:10|3232.52|3223.82|3232.29|3223.59|3232.53|3223.83|3232.29|3223.59|30
1630158620000|2021-08-28 13:50:20|3232.27|3223.57|3231.97|3223.27|3232.67|3223.97|3231.81|3223.11|39
1630158630000|2021-08-28 13:50:30|3232.13|3223.43|3232.02|3223.32|3232.22|3223.52|3231.94|3223.24|32
1630158640000|2021-08-28 13:50:40|3232.03|3223.33|3230.94|3222.24|3232.04|3223.34|3230.7|3222|30
1630158650000|2021-08-28 13:50:50|3230.91|3222.21|3230.6|3221.9|3230.91|3222.21|3230.46|3221.76|34
1630158660000|2021-08-28 13:51:00|3230.61|3221.91|3229.97|3221.27|3230.62|3221.92|3229.9|3221.2|28
1630158670000|2021-08-28 13:51:10|3230.25|3221.55|3231.42|3222.72|3231.42|3222.72|3230.11|3221.41|23
1630158680000|2021-08-28 13:51:20|3231.45|3222.75|3231.95|3223.25|3231.95|3223.25|3231.41|3222.71|22
1630158690000|2021-08-28 13:51:30|3231.97|3223.27|3233.66|3224.96|3233.83|3225.13|3231.95|3223.25|35
1630158700000|2021-08-28 13:51:40|3233.58|3224.88|3233.75|3225.05|3233.75|3225.05|3233.58|3224.88|27
1630158710000|2021-08-28 13:51:50|3233.77|3225.07|3233.36|3224.66|3233.77|3225.07|3233.34|3224.64|31
1630158720000|2021-08-28 13:52:00|3233.29|3224.59|3232.95|3224.25|3233.53|3224.83|3232.95|3224.25|35
1630158730000|2021-08-28 13:52:10|3232.64|3223.94|3233.53|3224.83|3233.62|3224.92|3231.91|3223.21|38
1630158740000|2021-08-28 13:52:20|3233.55|3224.85|3233.37|3224.67|3233.55|3224.85|3233.28|3224.58|34
1630158750000|2021-08-28 13:52:30|3233.35|3224.65|3232.91|3224.21|3233.36|3224.66|3232.91|3224.21|26
1630158760000|2021-08-28 13:52:40|3232.47|3223.77|3232.2|3223.5|3232.47|3223.77|3232.17|3223.47|31
1630158770000|2021-08-28 13:52:50|3232.24|3223.54|3232.06|3223.36|3232.26|3223.56|3232.05|3223.35|32
1630158780000|2021-08-28 13:53:00|3232.05|3223.35|3232.4|3223.7|3232.4|3223.7|3232.05|3223.35|18
1630158790000|2021-08-28 13:53:10|3232.41|3223.71|3232.22|3223.52|3232.41|3223.71|3232.22|3223.52|27
1630158800000|2021-08-28 13:53:20|3232.21|3223.51|3232.42|3223.72|3232.56|3223.86|3232.09|3223.39|25
1630158810000|2021-08-28 13:53:30|3232.28|3223.58|3232.92|3224.22|3233.1|3224.4|3231.84|3223.14|38
1630158820000|2021-08-28 13:53:40|3232.94|3224.24|3232.78|3224.08|3232.95|3224.25|3232.61|3223.91|35
1630158830000|2021-08-28 13:53:50|3232.76|3224.06|3232.85|3224.15|3232.87|3224.17|3232.75|3224.05|20
1630158840000|2021-08-28 13:54:00|3232.86|3224.16|3232.86|3224.16|3232.89|3224.19|3232.78|3224.08|34
1630158850000|2021-08-28 13:54:10|3232.85|3224.15|3233.51|3224.81|3233.63|3224.93|3232.8|3224.1|32
1630158860000|2021-08-28 13:54:20|3233.5|3224.8|3232.54|3223.84|3233.68|3224.98|3232.43|3223.73|32
1630158870000|2021-08-28 13:54:30|3232.71|3224.01|3232.68|3223.98|3232.76|3224.06|3232.58|3223.88|32
1630158880000|2021-08-28 13:54:40|3232.7|3224|3232.75|3224.05|3232.76|3224.06|3232.61|3223.91|33
1630158890000|2021-08-28 13:54:50|3232.78|3224.08|3232.71|3224.01|3232.8|3224.1|3232.66|3223.96|26
1630158900000|2021-08-28 13:55:00|3232.72|3224.02|3232.66|3223.96|3232.76|3224.06|3232.46|3223.76|33
1630158910000|2021-08-28 13:55:10|3232.65|3223.95|3232.59|3223.89|3233.09|3224.39|3232.59|3223.89|29
1630158920000|2021-08-28 13:55:20|3232.58|3223.88|3233.12|3224.42|3233.12|3224.42|3231.98|3223.28|34
1630158930000|2021-08-28 13:55:30|3233.11|3224.41|3233.47|3224.77|3233.71|3225.01|3233.11|3224.41|38
1630158940000|2021-08-28 13:55:40|3233.48|3224.78|3234.03|3225.33|3234.03|3225.33|3233.48|3224.78|20
1630158950000|2021-08-28 13:55:50|3234.12|3225.42|3234.68|3225.98|3234.81|3226.11|3234.12|3225.42|31
1630158960000|2021-08-28 13:56:00|3234.67|3225.97|3234.37|3225.67|3234.67|3225.97|3233.2|3224.5|38
1630158970000|2021-08-28 13:56:10|3234.36|3225.66|3234.64|3225.94|3234.73|3226.03|3234.26|3225.56|33
1630158980000|2021-08-28 13:56:20|3234.65|3225.95|3234.76|3226.06|3234.88|3226.18|3234.65|3225.95|35
1630158990000|2021-08-28 13:56:30|3234.77|3226.07|3235.53|3226.83|3235.53|3226.83|3234.7|3226|32
1630159000000|2021-08-28 13:56:40|3235.48|3226.78|3235.47|3226.77|3235.5|3226.8|3235.29|3226.59|18
1630159010000|2021-08-28 13:56:50|3235.45|3226.75|3235.43|3226.73|3235.6|3226.9|3235.39|3226.69|14
1630159020000|2021-08-28 13:57:00|3235.37|3226.67|3235.43|3226.73|3235.44|3226.74|3235.36|3226.66|21
1630159030000|2021-08-28 13:57:10|3235.42|3226.72|3235.45|3226.75|3235.46|3226.76|3235.39|3226.69|10
1630159040000|2021-08-28 13:57:20|3235.43|3226.73|3235.21|3226.51|3235.43|3226.73|3235.2|3226.5|14
1630159050000|2021-08-28 13:57:30|3235.25|3226.55|3234.17|3225.47|3235.54|3226.84|3233.98|3225.28|30
1630159060000|2021-08-28 13:57:40|3234.2|3225.5|3232.92|3224.22|3234.23|3225.53|3232.79|3224.09|38
1630159070000|2021-08-28 13:57:50|3233.09|3224.39|3232.9|3224.2|3233.22|3224.52|3232.81|3224.11|36
1630159080000|2021-08-28 13:58:00|3232.85|3224.15|3232.21|3223.51|3232.93|3224.23|3232.1|3223.4|29
1630159090000|2021-08-28 13:58:10|3232.06|3223.36|3232.15|3223.45|3232.54|3223.84|3232.03|3223.33|16
1630159100000|2021-08-28 13:58:20|3232.14|3223.44|3232.07|3223.37|3232.45|3223.75|3231.96|3223.26|22
1630159110000|2021-08-28 13:58:30|3232.08|3223.38|3231.99|3223.29|3232.18|3223.48|3231.98|3223.28|24
1630159120000|2021-08-28 13:58:40|3232.03|3223.33|3232.11|3223.41|3232.14|3223.44|3232|3223.3|25
1630159130000|2021-08-28 13:58:50|3232.03|3223.33|3232.08|3223.38|3232.12|3223.42|3232.03|3223.33|9
1630159140000|2021-08-28 13:59:00|3231.97|3223.27|3231.88|3223.18|3231.97|3223.27|3231.86|3223.16|13
1630159150000|2021-08-28 13:59:10|3231.87|3223.17|3231.69|3222.99|3231.92|3223.22|3231.66|3222.96|16
1630159160000|2021-08-28 13:59:20|3231.68|3222.98|3231.71|3223.01|3231.71|3223.01|3231.55|3222.85|21
1630159170000|2021-08-28 13:59:30|3231.72|3223.02|3231.78|3223.08|3231.85|3223.15|3231.72|3223.02|14
1630159180000|2021-08-28 13:59:40|3231.75|3223.05|3231.74|3223.04|3231.91|3223.21|3231.74|3223.04|16
1630159190000|2021-08-28 13:59:50|3231.73|3223.03|3231.79|3223.09|3231.81|3223.11|3231.73|3223.03|11
1630159200000|2021-08-28 14:00:00|3231.8|3223.1|3231.81|3223.11|3231.93|3223.23|3231.77|3223.07|27
1630159210000|2021-08-28 14:00:10|3231.79|3223.09|3231.76|3223.06|3231.88|3223.18|3231.75|3223.05|20
1630159220000|2021-08-28 14:00:20|3231.77|3223.07|3231.86|3223.16|3231.87|3223.17|3231.77|3223.07|15
1630159230000|2021-08-28 14:00:30|3231.87|3223.17|3231.88|3223.18|3231.88|3223.18|3231.82|3223.12|21
1630159240000|2021-08-28 14:00:40|3231.85|3223.15|3231.88|3223.18|3231.88|3223.18|3231.85|3223.15|5
1630159250000|2021-08-28 14:00:50|3231.95|3223.25|3231.8|3223.1|3232.59|3223.89|3231.72|3223.02|20
1630159260000|2021-08-28 14:01:00|3231.75|3223.05|3231.02|3222.32|3231.75|3223.05|3231.02|3222.32|20
1630159270000|2021-08-28 14:01:10|3231.01|3222.31|3230.6|3221.9|3231.1|3222.4|3230.44|3221.74|32
1630159280000|2021-08-28 14:01:20|3230.56|3221.86|3230.65|3221.95|3230.79|3222.09|3230.48|3221.78|28
1630159290000|2021-08-28 14:01:30|3230.59|3221.89|3230.5|3221.8|3230.8|3222.1|3230.48|3221.78|34
1630159300000|2021-08-28 14:01:40|3230.41|3221.71|3230.06|3221.36|3230.41|3221.71|3230.06|3221.36|29
1630159310000|2021-08-28 14:01:50|3230.11|3221.41|3229.04|3220.34|3230.11|3221.41|3228.53|3219.83|29
1630159320000|2021-08-28 14:02:00|3228.92|3220.22|3229.21|3220.51|3229.33|3220.63|3228.92|3220.22|33
1630159330000|2021-08-28 14:02:10|3229.25|3220.55|3229.25|3220.55|3229.34|3220.64|3229.16|3220.46|29
1630159340000|2021-08-28 14:02:20|3229.24|3220.54|3228.93|3220.23|3229.4|3220.7|3228.87|3220.17|31
1630159350000|2021-08-28 14:02:30|3228.95|3220.25|3229|3220.3|3229.04|3220.34|3228.83|3220.13|17
1630159360000|2021-08-28 14:02:40|3229.05|3220.35|3229.31|3220.61|3229.39|3220.69|3229.05|3220.35|19
1630159370000|2021-08-28 14:02:50|3229.28|3220.58|3229.18|3220.48|3229.31|3220.61|3228.95|3220.25|30
1630159380000|2021-08-28 14:03:00|3229.2|3220.5|3228.89|3220.19|3229.2|3220.5|3228.89|3220.19|21
1630159390000|2021-08-28 14:03:10|3228.91|3220.21|3226.9|3218.2|3228.91|3220.21|3226.9|3218.2|28
1630159400000|2021-08-28 14:03:20|3226.91|3218.21|3226.77|3218.07|3227.01|3218.31|3226.77|3218.07|35
1630159410000|2021-08-28 14:03:30|3226.79|3218.09|3226.53|3217.83|3226.92|3218.22|3226.23|3217.53|35
1630159420000|2021-08-28 14:03:40|3226.6|3217.9|3226.59|3217.89|3226.74|3218.04|3226.44|3217.74|32
1630159430000|2021-08-28 14:03:50|3226.58|3217.88|3226.35|3217.65|3226.63|3217.93|3226.31|3217.61|30
1630159440000|2021-08-28 14:04:00|3226.33|3217.63|3226.33|3217.63|3226.54|3217.84|3226.32|3217.62|27
1630159450000|2021-08-28 14:04:10|3226.34|3217.64|3226.33|3217.63|3226.84|3218.14|3226.33|3217.63|32
1630159460000|2021-08-28 14:04:20|3226.34|3217.64|3226.35|3217.65|3226.39|3217.69|3226.29|3217.59|18
1630159470000|2021-08-28 14:04:30|3226.34|3217.64|3226.44|3217.74|3226.48|3217.78|3226.31|3217.61|19
1630159480000|2021-08-28 14:04:40|3226|3217.3|3225.32|3216.62|3226|3217.3|3225.28|3216.58|35
1630159490000|2021-08-28 14:04:50|3225.34|3216.64|3226.2|3217.5|3226.3|3217.6|3225.34|3216.64|34
1630159500000|2021-08-28 14:05:00|3226.23|3217.53|3226.17|3217.47|3226.28|3217.58|3225.94|3217.24|30
1630159510000|2021-08-28 14:05:10|3226.19|3217.49|3226.93|3218.23|3227.14|3218.44|3226.19|3217.49|31
1630159520000|2021-08-28 14:05:20|3227|3218.3|3226.11|3217.41|3227.37|3218.67|3226.01|3217.31|36
1630159530000|2021-08-28 14:05:30|3226.12|3217.42|3227.41|3218.71|3227.51|3218.81|3226.07|3217.37|30
1630159540000|2021-08-28 14:05:40|3227.47|3218.77|3227.8|3219.1|3227.91|3219.21|3227.38|3218.68|29
1630159550000|2021-08-28 14:05:50|3227.79|3219.09|3227.82|3219.12|3227.97|3219.27|3227.78|3219.08|20
1630159560000|2021-08-28 14:06:00|3227.77|3219.07|3228.06|3219.36|3228.06|3219.36|3227.77|3219.07|20
1630159570000|2021-08-28 14:06:10|3228.04|3219.34|3228.17|3219.47|3228.26|3219.56|3227.96|3219.26|19
1630159580000|2021-08-28 14:06:20|3228.1|3219.4|3228.02|3219.32|3228.13|3219.43|3228.02|3219.32|27
1630159590000|2021-08-28 14:06:30|3228.04|3219.34|3227.83|3219.13|3228.04|3219.34|3227.83|3219.13|28
1630159600000|2021-08-28 14:06:40|3227.78|3219.08|3227.03|3218.33|3227.81|3219.11|3227.02|3218.32|25
1630159610000|2021-08-28 14:06:50|3227.04|3218.34|3226.52|3217.82|3227.06|3218.36|3226.49|3217.79|24
1630159620000|2021-08-28 14:07:00|3226.53|3217.83|3226.67|3217.97|3226.75|3218.05|3226.53|3217.83|32
1630159630000|2021-08-28 14:07:10|3226.71|3218.01|3226.61|3217.91|3226.73|3218.03|3226.61|3217.91|29
1630159640000|2021-08-28 14:07:20|3226.62|3217.92|3226.76|3218.06|3226.78|3218.08|3226.62|3217.92|13
1630159650000|2021-08-28 14:07:30|3226.78|3218.08|3226.79|3218.09|3226.83|3218.13|3226.7|3218|30
1630159660000|2021-08-28 14:07:40|3226.8|3218.1|3227.5|3218.8|3227.5|3218.8|3226.78|3218.08|30
1630159670000|2021-08-28 14:07:50|3227.53|3218.83|3227.86|3219.16|3227.86|3219.16|3227.45|3218.75|26
1630159680000|2021-08-28 14:08:00|3227.88|3219.18|3229.11|3220.41|3229.11|3220.41|3227.88|3219.18|31
1630159690000|2021-08-28 14:08:10|3229.13|3220.43|3229.21|3220.51|3229.23|3220.53|3229.07|3220.37|33
1630159700000|2021-08-28 14:08:20|3229.07|3220.37|3228.83|3220.13|3229.33|3220.63|3228.7|3220|30
1630159710000|2021-08-28 14:08:30|3228.84|3220.14|3228.16|3219.46|3228.85|3220.15|3227.86|3219.16|33
1630159720000|2021-08-28 14:08:40|3228.14|3219.44|3228.84|3220.14|3228.99|3220.29|3228.03|3219.33|28
1630159730000|2021-08-28 14:08:50|3228.66|3219.96|3228.92|3220.22|3228.94|3220.24|3228.66|3219.96|31
1630159740000|2021-08-28 14:09:00|3228.93|3220.23|3229.11|3220.41|3229.11|3220.41|3228.89|3220.19|24
1630159750000|2021-08-28 14:09:10|3229.01|3220.31|3229.19|3220.49|3229.32|3220.62|3228.99|3220.29|29
1630159760000|2021-08-28 14:09:20|3229.25|3220.55|3229.41|3220.71|3229.53|3220.83|3229.25|3220.55|24
1630159770000|2021-08-28 14:09:30|3229.47|3220.77|3229.77|3221.07|3229.85|3221.15|3229.47|3220.77|15
1630159780000|2021-08-28 14:09:40|3229.82|3221.12|3229.68|3220.98|3230.07|3221.37|3229.68|3220.98|31
1630159790000|2021-08-28 14:09:50|3229.72|3221.02|3230.09|3221.39|3230.12|3221.42|3229.72|3221.02|21
1630159800000|2021-08-28 14:10:00|3230.08|3221.38|3230.06|3221.36|3230.13|3221.43|3230.03|3221.33|15
1630159810000|2021-08-28 14:10:10|3230.04|3221.34|3230.14|3221.44|3230.29|3221.59|3230.04|3221.34|21
1630159820000|2021-08-28 14:10:20|3230.11|3221.41|3230.13|3221.43|3230.16|3221.46|3230.06|3221.36|24
1630159830000|2021-08-28 14:10:30|3230.14|3221.44|3228.64|3219.94|3230.16|3221.46|3228.43|3219.73|31
1630159840000|2021-08-28 14:10:40|3228.43|3219.73|3228.79|3220.09|3228.79|3220.09|3227.51|3218.81|35
1630159850000|2021-08-28 14:10:50|3228.91|3220.21|3228.96|3220.26|3229.58|3220.88|3228.91|3220.21|33
1630159860000|2021-08-28 14:11:00|3228.95|3220.25|3229.03|3220.33|3229.09|3220.39|3228.92|3220.22|24
1630159870000|2021-08-28 14:11:10|3229.01|3220.31|3228.88|3220.18|3229.04|3220.34|3228.82|3220.12|21
1630159880000|2021-08-28 14:11:20|3228.82|3220.12|3228.26|3219.56|3228.9|3220.2|3228.22|3219.52|26
1630159890000|2021-08-28 14:11:30|3228.23|3219.53|3226.93|3218.23|3228.23|3219.53|3226.93|3218.23|35
1630159900000|2021-08-28 14:11:40|3226.9|3218.2|3226.72|3218.02|3226.93|3218.23|3226.6|3217.9|29
1630159910000|2021-08-28 14:11:50|3226.73|3218.03|3227.86|3219.16|3228.19|3219.49|3226.73|3218.03|38
1630159920000|2021-08-28 14:12:00|3227.83|3219.13|3228.05|3219.35|3228.52|3219.82|3227.73|3219.03|35
1630159930000|2021-08-28 14:12:10|3228.01|3219.31|3228.48|3219.78|3228.48|3219.78|3227.88|3219.18|32
1630159940000|2021-08-28 14:12:20|3228.5|3219.8|3228.8|3220.1|3229.27|3220.57|3228.5|3219.8|32
1630159950000|2021-08-28 14:12:30|3228.61|3219.91|3228.96|3220.26|3228.99|3220.29|3228.61|3219.91|27
1630159960000|2021-08-28 14:12:40|3228.99|3220.29|3229.26|3220.56|3229.28|3220.58|3228.81|3220.11|26
1630159970000|2021-08-28 14:12:50|3229.28|3220.58|3229.29|3220.59|3229.46|3220.76|3229.21|3220.51|28
1630159980000|2021-08-28 14:13:00|3229.3|3220.6|3228.74|3220.04|3229.31|3220.61|3228.71|3220.01|18
1630159990000|2021-08-28 14:13:10|3228.78|3220.08|3227.94|3219.24|3228.78|3220.08|3227.94|3219.24|19
1630160000000|2021-08-28 14:13:20|3227.95|3219.25|3227.32|3218.62|3227.95|3219.25|3227.22|3218.52|20
1630160010000|2021-08-28 14:13:30|3227.28|3218.58|3226.61|3217.91|3227.29|3218.59|3226.61|3217.91|27
1630160020000|2021-08-28 14:13:40|3226.59|3217.89|3225.41|3216.71|3226.59|3217.89|3225.09|3216.39|33
1630160030000|2021-08-28 14:13:50|3225.37|3216.67|3226.26|3217.56|3226.26|3217.56|3225.37|3216.67|33
1630160040000|2021-08-28 14:14:00|3226.36|3217.66|3226.54|3217.84|3226.81|3218.11|3226.36|3217.66|34
1630160050000|2021-08-28 14:14:10|3226.49|3217.79|3227.18|3218.48|3227.18|3218.48|3226.45|3217.75|32
1630160060000|2021-08-28 14:14:20|3227.17|3218.47|3228.62|3219.92|3228.65|3219.95|3227.17|3218.47|33
1630160070000|2021-08-28 14:14:30|3228.63|3219.93|3229.79|3221.09|3229.79|3221.09|3228.6|3219.9|25
1630160080000|2021-08-28 14:14:40|3229.91|3221.21|3232.18|3223.48|3232.18|3223.48|3229.91|3221.21|31
1630160090000|2021-08-28 14:14:50|3232.2|3223.5|3233.05|3224.35|3233.05|3224.35|3232.16|3223.46|26
1630160100000|2021-08-28 14:15:00|3233.1|3224.4|3232.27|3223.57|3233.11|3224.41|3232.06|3223.36|30
1630160110000|2021-08-28 14:15:10|3232.28|3223.58|3232.48|3223.78|3232.49|3223.79|3232.2|3223.5|31
1630160120000|2021-08-28 14:15:20|3232.42|3223.72|3231.77|3223.07|3233.13|3224.43|3231.59|3222.89|32
1630160130000|2021-08-28 14:15:30|3231.7|3223|3232.2|3223.5|3232.31|3223.61|3231.7|3223|28
1630160140000|2021-08-28 14:15:40|3232.33|3223.63|3232.76|3224.06|3232.97|3224.27|3232.33|3223.63|25
1630160150000|2021-08-28 14:15:50|3232.81|3224.11|3232.65|3223.95|3232.82|3224.12|3232.58|3223.88|32
1630160160000|2021-08-28 14:16:00|3232.68|3223.98|3232.21|3223.51|3232.69|3223.99|3232.04|3223.34|35
1630160170000|2021-08-28 14:16:10|3232.25|3223.55|3232.35|3223.65|3232.39|3223.69|3232.22|3223.52|21
1630160180000|2021-08-28 14:16:20|3232.33|3223.63|3232.22|3223.52|3232.33|3223.63|3232.1|3223.4|30
1630160190000|2021-08-28 14:16:30|3232.24|3223.54|3234.76|3226.06|3234.76|3226.06|3232.13|3223.43|28
1630160200000|2021-08-28 14:16:40|3235.07|3226.37|3236.45|3227.75|3236.45|3227.75|3234.52|3225.82|37
1630160210000|2021-08-28 14:16:50|3236.58|3227.88|3235.78|3227.08|3237.53|3228.83|3235.58|3226.88|31
1630160220000|2021-08-28 14:17:00|3235.82|3227.12|3236.7|3228|3236.8|3228.1|3235.76|3227.06|40
1630160230000|2021-08-28 14:17:10|3236.64|3227.94|3236.44|3227.74|3236.64|3227.94|3235.99|3227.29|34
1630160240000|2021-08-28 14:17:20|3236.54|3227.84|3237.3|3228.6|3237.3|3228.6|3236.49|3227.79|25
1630160250000|2021-08-28 14:17:30|3237.37|3228.67|3237.99|3229.29|3238.13|3229.43|3237.37|3228.67|34
1630160260000|2021-08-28 14:17:40|3238.21|3229.51|3236.73|3228.03|3238.21|3229.51|3236.73|3228.03|31
1630160270000|2021-08-28 14:17:50|3236.65|3227.95|3239.64|3230.94|3239.77|3231.07|3236.61|3227.91|36
1630160280000|2021-08-28 14:18:00|3239.61|3230.91|3239.09|3230.39|3239.86|3231.16|3239.09|3230.39|30
1630160290000|2021-08-28 14:18:10|3238.91|3230.21|3237.34|3228.64|3239.11|3230.41|3237.32|3228.62|32
1630160300000|2021-08-28 14:18:20|3237.2|3228.5|3237.18|3228.48|3237.2|3228.5|3237.08|3228.38|14
1630160310000|2021-08-28 14:18:30|3237.15|3228.45|3235.85|3227.15|3237.15|3228.45|3235.84|3227.14|28
1630160320000|2021-08-28 14:18:40|3235.83|3227.13|3234.94|3226.24|3235.83|3227.13|3234.92|3226.22|26
1630160330000|2021-08-28 14:18:50|3234.95|3226.25|3235.49|3226.79|3235.5|3226.8|3234.64|3225.94|31
1630160340000|2021-08-28 14:19:00|3235.6|3226.9|3234.81|3226.11|3235.6|3226.9|3234.67|3225.97|28
1630160350000|2021-08-28 14:19:10|3234.71|3226.01|3234.36|3225.66|3234.84|3226.14|3234.36|3225.66|32
1630160360000|2021-08-28 14:19:20|3234.26|3225.56|3234.82|3226.12|3234.82|3226.12|3234.2|3225.5|29
1630160370000|2021-08-28 14:19:30|3234.86|3226.16|3235.27|3226.57|3235.3|3226.6|3234.51|3225.81|21
1630160380000|2021-08-28 14:19:40|3235.25|3226.55|3234.53|3225.83|3235.36|3226.66|3234.47|3225.77|26
1630160390000|2021-08-28 14:19:50|3234.49|3225.79|3233.73|3225.03|3234.53|3225.83|3233.72|3225.02|29
1630160400000|2021-08-28 14:20:00|3233.8|3225.1|3233.76|3225.06|3233.8|3225.1|3233.72|3225.02|25
1630160410000|2021-08-28 14:20:10|3233.83|3225.13|3232.45|3223.75|3233.83|3225.13|3232.4|3223.7|33
1630160420000|2021-08-28 14:20:20|3232.47|3223.77|3232.33|3223.63|3232.49|3223.79|3232.31|3223.61|24
1630160430000|2021-08-28 14:20:30|3232.31|3223.61|3232.41|3223.71|3232.45|3223.75|3232.28|3223.58|31
1630160440000|2021-08-28 14:20:40|3232.45|3223.75|3232.76|3224.06|3233.3|3224.6|3232.3|3223.6|31
1630160450000|2021-08-28 14:20:50|3232.77|3224.07|3232.44|3223.74|3232.93|3224.23|3232.44|3223.74|22
1630160460000|2021-08-28 14:21:00|3232.5|3223.8|3231.96|3223.26|3232.51|3223.81|3231.87|3223.17|28
1630160470000|2021-08-28 14:21:10|3231.98|3223.28|3231.76|3223.06|3232.08|3223.38|3231.71|3223.01|24
1630160480000|2021-08-28 14:21:20|3231.75|3223.05|3231.71|3223.01|3231.79|3223.09|3231.67|3222.97|23
1630160490000|2021-08-28 14:21:30|3231.75|3223.05|3232.85|3224.15|3232.91|3224.21|3231.71|3223.01|25
1630160500000|2021-08-28 14:21:40|3232.86|3224.16|3232.83|3224.13|3233.44|3224.74|3232.77|3224.07|26
1630160510000|2021-08-28 14:21:50|3232.64|3223.94|3231.97|3223.27|3232.64|3223.94|3231.95|3223.25|28
1630160520000|2021-08-28 14:22:00|3231.99|3223.29|3231.54|3222.84|3232.03|3223.33|3231.52|3222.82|30
1630160530000|2021-08-28 14:22:10|3231.56|3222.86|3231.47|3222.77|3231.56|3222.86|3231.26|3222.56|28
1630160540000|2021-08-28 14:22:20|3231.49|3222.79|3231.12|3222.42|3231.49|3222.79|3231.1|3222.4|33
1630160550000|2021-08-28 14:22:30|3231.13|3222.43|3230.97|3222.27|3231.14|3222.44|3230.88|3222.18|25
1630160560000|2021-08-28 14:22:40|3230.96|3222.26|3230.41|3221.71|3231.01|3222.31|3230.41|3221.71|22
1630160570000|2021-08-28 14:22:50|3230.42|3221.72|3230.31|3221.61|3230.48|3221.78|3230.29|3221.59|25
1630160580000|2021-08-28 14:23:00|3230.3|3221.6|3229.78|3221.08|3230.32|3221.62|3229.76|3221.06|19
1630160590000|2021-08-28 14:23:10|3229.76|3221.06|3229.44|3220.74|3229.76|3221.06|3229.31|3220.61|28
1630160600000|2021-08-28 14:23:20|3229.41|3220.71|3229.7|3221|3230.02|3221.32|3229.4|3220.7|35
1630160610000|2021-08-28 14:23:30|3229.72|3221.02|3229.86|3221.16|3229.86|3221.16|3229.67|3220.97|30
1630160620000|2021-08-28 14:23:40|3229.78|3221.08|3230.06|3221.36|3230.08|3221.38|3229.67|3220.97|30
1630160630000|2021-08-28 14:23:50|3230.08|3221.38|3229.93|3221.23|3230.17|3221.47|3229.9|3221.2|30
1630160640000|2021-08-28 14:24:00|3229.92|3221.22|3229.81|3221.11|3229.92|3221.22|3229.7|3221|29
1630160650000|2021-08-28 14:24:10|3229.78|3221.08|3230.11|3221.41|3230.14|3221.44|3229.72|3221.02|35
1630160660000|2021-08-28 14:24:20|3230.13|3221.43|3230.1|3221.4|3230.27|3221.57|3230|3221.3|34
1630160670000|2021-08-28 14:24:30|3230.05|3221.35|3230.8|3222.1|3230.8|3222.1|3230.01|3221.31|29
1630160680000|2021-08-28 14:24:40|3230.79|3222.09|3231.1|3222.4|3231.1|3222.4|3230.65|3221.95|32
1630160690000|2021-08-28 14:24:50|3231.12|3222.42|3231.02|3222.32|3231.18|3222.48|3231.02|3222.32|25
1630160700000|2021-08-28 14:25:00|3230.82|3222.12|3230.39|3221.69|3230.82|3222.12|3230.19|3221.49|19
1630160710000|2021-08-28 14:25:10|3230.45|3221.75|3230.79|3222.09|3230.79|3222.09|3230.45|3221.75|25
1630160720000|2021-08-28 14:25:20|3230.8|3222.1|3230.77|3222.07|3230.83|3222.13|3230.71|3222.01|33
1630160730000|2021-08-28 14:25:30|3230.75|3222.05|3231.91|3223.21|3232.04|3223.34|3230.73|3222.03|29
1630160740000|2021-08-28 14:25:40|3231.4|3222.7|3229.68|3220.98|3231.43|3222.73|3229.68|3220.98|32
1630160750000|2021-08-28 14:25:50|3229.71|3221.01|3229.44|3220.74|3229.73|3221.03|3229.42|3220.72|18
1630160760000|2021-08-28 14:26:00|3229.48|3220.78|3229.42|3220.72|3229.49|3220.79|3229.41|3220.71|13
1630160770000|2021-08-28 14:26:10|3229.44|3220.74|3229.46|3220.76|3229.48|3220.78|3229.43|3220.73|13
1630160780000|2021-08-28 14:26:20|3229.48|3220.78|3229.44|3220.74|3229.49|3220.79|3229.43|3220.73|16
1630160790000|2021-08-28 14:26:30|3229.45|3220.75|3229.21|3220.51|3229.45|3220.75|3229.21|3220.51|10
1630160800000|2021-08-28 14:26:40|3229.19|3220.49|3229.13|3220.43|3229.19|3220.49|3229.13|3220.43|9
1630160810000|2021-08-28 14:26:50|3229.14|3220.44|3229.1|3220.4|3229.24|3220.54|3229.04|3220.34|29
1630160820000|2021-08-28 14:27:00|3229.06|3220.36|3227.78|3219.08|3229.08|3220.38|3227.73|3219.03|33
1630160830000|2021-08-28 14:27:10|3227.77|3219.07|3227.87|3219.17|3227.89|3219.19|3227.64|3218.94|31
1630160840000|2021-08-28 14:27:20|3227.93|3219.23|3227.91|3219.21|3227.96|3219.26|3227.8|3219.1|24
1630160850000|2021-08-28 14:27:30|3227.96|3219.26|3228.24|3219.54|3228.32|3219.62|3227.96|3219.26|23
1630160860000|2021-08-28 14:27:40|3228.21|3219.51|3228|3219.3|3228.26|3219.56|3227.98|3219.28|25
1630160870000|2021-08-28 14:27:50|3227.96|3219.26|3227.1|3218.4|3227.98|3219.28|3226.96|3218.26|27
1630160880000|2021-08-28 14:28:00|3227.07|3218.37|3226.76|3218.06|3227.17|3218.47|3226.76|3218.06|24
1630160890000|2021-08-28 14:28:10|3226.69|3217.99|3226.58|3217.88|3226.81|3218.11|3226.48|3217.78|28
1630160900000|2021-08-28 14:28:20|3226.56|3217.86|3226.41|3217.71|3226.57|3217.87|3226.4|3217.7|24
1630160910000|2021-08-28 14:28:30|3226.4|3217.7|3224.33|3215.63|3226.4|3217.7|3224.33|3215.63|30
1630160920000|2021-08-28 14:28:40|3224.25|3215.55|3224.55|3215.85|3224.57|3215.87|3223.76|3215.06|25
1630160930000|2021-08-28 14:28:50|3224.56|3215.86|3224.51|3215.81|3224.88|3216.18|3224.35|3215.65|27
1630160940000|2021-08-28 14:29:00|3224.49|3215.79|3224.69|3215.99|3225.07|3216.37|3224.49|3215.79|27
1630160950000|2021-08-28 14:29:10|3224.7|3216|3225.73|3217.03|3225.84|3217.14|3224.48|3215.78|25
1630160960000|2021-08-28 14:29:20|3225.59|3216.89|3225.57|3216.87|3225.62|3216.92|3225.52|3216.82|12
1630160970000|2021-08-28 14:29:30|3225.58|3216.88|3225.87|3217.17|3225.87|3217.17|3225.58|3216.88|24
1630160980000|2021-08-28 14:29:40|3225.86|3217.16|3226.86|3218.16|3226.93|3218.23|3225.85|3217.15|22
1630160990000|2021-08-28 14:29:50|3226.89|3218.19|3227.39|3218.69|3227.96|3219.26|3226.84|3218.14|33
1630161000000|2021-08-28 14:30:00|3227.38|3218.68|3226.29|3217.59|3227.52|3218.82|3226.29|3217.59|38
1630161010000|2021-08-28 14:30:10|3226.36|3217.66|3226.51|3217.81|3226.53|3217.83|3226.09|3217.39|35
1630161020000|2021-08-28 14:30:20|3226.53|3217.83|3225.58|3216.88|3226.53|3217.83|3225.58|3216.88|29
1630161030000|2021-08-28 14:30:30|3225.67|3216.97|3225.72|3217.02|3225.84|3217.14|3225.64|3216.94|30
1630161040000|2021-08-28 14:30:40|3225.71|3217.01|3224.95|3216.25|3225.71|3217.01|3224.92|3216.22|36
1630161050000|2021-08-28 14:30:50|3224.96|3216.26|3225.25|3216.55|3225.29|3216.59|3224.85|3216.15|37
1630161060000|2021-08-28 14:31:00|3225.26|3216.56|3224.63|3215.93|3225.34|3216.64|3224.62|3215.92|26
1630161070000|2021-08-28 14:31:10|3224.64|3215.94|3225.09|3216.39|3225.09|3216.39|3224.48|3215.78|31
1630161080000|2021-08-28 14:31:20|3225.12|3216.42|3224.72|3216.02|3225.12|3216.42|3224.65|3215.95|35
1630161090000|2021-08-28 14:31:30|3224.71|3216.01|3226.02|3217.32|3226.02|3217.32|3224.71|3216.01|24
1630161100000|2021-08-28 14:31:40|3226.03|3217.33|3227.14|3218.44|3227.14|3218.44|3226.03|3217.33|33
1630161110000|2021-08-28 14:31:50|3227.17|3218.47|3227.77|3219.07|3227.82|3219.12|3227.17|3218.47|33
1630161120000|2021-08-28 14:32:00|3227.78|3219.08|3227.29|3218.59|3228.33|3219.63|3227.27|3218.57|31
1630161130000|2021-08-28 14:32:10|3227.24|3218.54|3228.34|3219.64|3228.35|3219.65|3227.24|3218.54|32
1630161140000|2021-08-28 14:32:20|3228.4|3219.7|3228.3|3219.6|3228.53|3219.83|3228.16|3219.46|36
1630161150000|2021-08-28 14:32:30|3228.36|3219.66|3228.04|3219.34|3229.01|3220.31|3228.01|3219.31|36
1630161160000|2021-08-28 14:32:40|3228.01|3219.31|3228.03|3219.33|3228.51|3219.81|3227.98|3219.28|37
1630161170000|2021-08-28 14:32:50|3227.84|3219.14|3225.93|3217.23|3227.84|3219.14|3225.93|3217.23|34
1630161180000|2021-08-28 14:33:00|3225.95|3217.25|3225.87|3217.17|3226.02|3217.32|3225.2|3216.5|35
1630161190000|2021-08-28 14:33:10|3225.56|3216.86|3224.9|3216.2|3225.56|3216.86|3224.87|3216.17|22
1630161200000|2021-08-28 14:33:20|3224.94|3216.24|3224.97|3216.27|3225.31|3216.61|3224.94|3216.24|27
1630161210000|2021-08-28 14:33:30|3224.95|3216.25|3224.81|3216.11|3225.02|3216.32|3224.76|3216.06|24
1630161220000|2021-08-28 14:33:40|3224.82|3216.12|3224.94|3216.24|3224.98|3216.28|3224.8|3216.1|18
1630161230000|2021-08-28 14:33:50|3224.92|3216.22|3224.91|3216.21|3224.95|3216.25|3224.73|3216.03|16
1630161240000|2021-08-28 14:34:00|3224.89|3216.19|3224.6|3215.9|3224.94|3216.24|3224.54|3215.84|12
1630161250000|2021-08-28 14:34:10|3224.55|3215.85|3224.43|3215.73|3224.61|3215.91|3224.43|3215.73|17
1630161260000|2021-08-28 14:34:20|3224.44|3215.74|3224.87|3216.17|3224.89|3216.19|3224.41|3215.71|21
1630161270000|2021-08-28 14:34:30|3224.88|3216.18|3224.72|3216.02|3224.89|3216.19|3224.57|3215.87|24
1630161280000|2021-08-28 14:34:40|3224.65|3215.95|3223.68|3214.98|3224.72|3216.02|3223.68|3214.98|29
1630161290000|2021-08-28 14:34:50|3223.69|3214.99|3223.57|3214.87|3223.77|3215.07|3223.57|3214.87|26
1630161300000|2021-08-28 14:35:00|3223.66|3214.96|3223.4|3214.7|3223.66|3214.96|3223.39|3214.69|36
1630161310000|2021-08-28 14:35:10|3223.45|3214.75|3223.15|3214.45|3223.57|3214.87|3223.12|3214.42|33
1630161320000|2021-08-28 14:35:20|3223.13|3214.43|3222.33|3213.63|3223.17|3214.47|3222.18|3213.48|29
1630161330000|2021-08-28 14:35:30|3222.34|3213.64|3222.35|3213.65|3222.43|3213.73|3222.18|3213.48|31
1630161340000|2021-08-28 14:35:40|3222.36|3213.66|3222.88|3214.18|3223.05|3214.35|3222.36|3213.66|34
1630161350000|2021-08-28 14:35:50|3222.91|3214.21|3222.43|3213.73|3223.09|3214.39|3222.4|3213.7|36
1630161360000|2021-08-28 14:36:00|3222.56|3213.86|3222.83|3214.13|3223.23|3214.53|3222.56|3213.86|31
1630161370000|2021-08-28 14:36:10|3222.81|3214.11|3222.63|3213.93|3222.81|3214.11|3222.61|3213.91|32
1630161380000|2021-08-28 14:36:20|3222.64|3213.94|3222.68|3213.98|3222.84|3214.14|3222.61|3213.91|31
1630161390000|2021-08-28 14:36:30|3222.64|3213.94|3222.77|3214.07|3222.78|3214.08|3222.64|3213.94|14
1630161400000|2021-08-28 14:36:40|3222.75|3214.05|3223.53|3214.83|3223.56|3214.86|3222.72|3214.02|28
1630161410000|2021-08-28 14:36:50|3223.56|3214.86|3223.59|3214.89|3223.62|3214.92|3223.53|3214.83|24
1630161420000|2021-08-28 14:37:00|3223.58|3214.88|3223.76|3215.06|3224.11|3215.41|3223.57|3214.87|30
1630161430000|2021-08-28 14:37:10|3223.74|3215.04|3223.66|3214.96|3223.84|3215.14|3223.66|3214.96|29
1630161440000|2021-08-28 14:37:20|3223.7|3215|3223.64|3214.94|3223.7|3215|3223.59|3214.89|21
1630161450000|2021-08-28 14:37:30|3223.65|3214.95|3222.62|3213.92|3223.65|3214.95|3222.21|3213.51|30
1630161460000|2021-08-28 14:37:40|3222.7|3214|3222.13|3213.43|3222.98|3214.28|3222.13|3213.43|38
1630161470000|2021-08-28 14:37:50|3222.15|3213.45|3222.08|3213.38|3222.33|3213.63|3222.06|3213.36|29
1630161480000|2021-08-28 14:38:00|3222.07|3213.37|3221.13|3212.43|3222.07|3213.37|3221.03|3212.33|33
1630161490000|2021-08-28 14:38:10|3221.12|3212.42|3221.23|3212.53|3221.31|3212.61|3220.99|3212.29|36
1630161500000|2021-08-28 14:38:20|3221.25|3212.55|3220.61|3211.91|3221.42|3212.72|3220.61|3211.91|36
1630161510000|2021-08-28 14:38:30|3220.59|3211.89|3220.41|3211.71|3220.59|3211.89|3218.56|3209.86|40
1630161520000|2021-08-28 14:38:40|3220.39|3211.69|3218.78|3210.08|3220.39|3211.69|3218.74|3210.04|34
1630161530000|2021-08-28 14:38:50|3218.87|3210.17|3219.78|3211.08|3219.78|3211.08|3218.33|3209.63|34
1630161540000|2021-08-28 14:39:00|3219.77|3211.07|3218.96|3210.26|3220.12|3211.42|3218.93|3210.23|35
1630161550000|2021-08-28 14:39:10|3218.99|3210.29|3219.28|3210.58|3219.4|3210.7|3218.84|3210.14|36
1630161560000|2021-08-28 14:39:20|3219.27|3210.57|3219.05|3210.35|3220.33|3211.63|3219.01|3210.31|36
1630161570000|2021-08-28 14:39:30|3218.98|3210.28|3218.43|3209.73|3219.08|3210.38|3218.35|3209.65|32
1630161580000|2021-08-28 14:39:40|3218.38|3209.68|3218.27|3209.57|3218.56|3209.86|3217.14|3208.44|38
1630161590000|2021-08-28 14:39:50|3218.24|3209.54|3218.37|3209.67|3218.49|3209.79|3217.43|3208.73|34
1630161600000|2021-08-28 14:40:00|3218.2|3209.5|3218.9|3210.2|3218.9|3210.2|3218.19|3209.49|32
1630161610000|2021-08-28 14:40:10|3218.87|3210.17|3218.7|3210|3218.87|3210.17|3218.43|3209.73|28
1630161620000|2021-08-28 14:40:20|3218.61|3209.91|3220.7|3212|3220.76|3212.06|3218.61|3209.91|36
1630161630000|2021-08-28 14:40:30|3220.85|3212.15|3220.35|3211.65|3220.89|3212.19|3219.71|3211.01|36
1630161640000|2021-08-28 14:40:40|3220.34|3211.64|3221.29|3212.59|3221.31|3212.61|3220.34|3211.64|31
1630161650000|2021-08-28 14:40:50|3221.28|3212.58|3221.53|3212.83|3222.24|3213.54|3221.24|3212.54|33
1630161660000|2021-08-28 14:41:00|3221.56|3212.86|3222.88|3214.18|3222.91|3214.21|3221.51|3212.81|34
1630161670000|2021-08-28 14:41:10|3222.92|3214.22|3224.34|3215.64|3224.49|3215.79|3222.92|3214.22|37
1630161680000|2021-08-28 14:41:20|3224.38|3215.68|3226.09|3217.39|3226.16|3217.46|3224.27|3215.57|32
1630161690000|2021-08-28 14:41:30|3226.07|3217.37|3225.39|3216.69|3226.07|3217.37|3225.12|3216.42|33
1630161700000|2021-08-28 14:41:40|3225.33|3216.63|3225.88|3217.18|3225.92|3217.22|3225.12|3216.42|35
1630161710000|2021-08-28 14:41:50|3225.89|3217.19|3225.49|3216.79|3225.89|3217.19|3225.48|3216.78|32
1630161720000|2021-08-28 14:42:00|3225.44|3216.74|3225.05|3216.35|3225.82|3217.12|3225|3216.3|33
1630161730000|2021-08-28 14:42:10|3225.04|3216.34|3226.64|3217.94|3226.64|3217.94|3225.02|3216.32|29
1630161740000|2021-08-28 14:42:20|3226.74|3218.04|3226.92|3218.22|3226.92|3218.22|3225.96|3217.26|34
1630161750000|2021-08-28 14:42:30|3227.08|3218.38|3226.57|3217.87|3227.31|3218.61|3226.14|3217.44|37
1630161760000|2021-08-28 14:42:40|3226.59|3217.89|3227.72|3219.02|3227.72|3219.02|3226.58|3217.88|31
1630161770000|2021-08-28 14:42:50|3227.73|3219.03|3227.25|3218.55|3227.91|3219.21|3227.25|3218.55|33
1630161780000|2021-08-28 14:43:00|3227.03|3218.33|3226.78|3218.08|3227.03|3218.33|3226.11|3217.41|36
1630161790000|2021-08-28 14:43:10|3226.99|3218.29|3227.53|3218.83|3227.56|3218.86|3226.99|3218.29|28
1630161800000|2021-08-28 14:43:20|3227.54|3218.84|3227.75|3219.05|3227.8|3219.1|3227.46|3218.76|18
1630161810000|2021-08-28 14:43:30|3227.97|3219.27|3228.6|3219.9|3228.64|3219.94|3227.97|3219.27|20
1630161820000|2021-08-28 14:43:40|3228.62|3219.92|3227.86|3219.16|3228.68|3219.98|3227.86|3219.16|19
1630161830000|2021-08-28 14:43:50|3227.91|3219.21|3227.39|3218.69|3228.06|3219.36|3227.38|3218.68|35
1630161840000|2021-08-28 14:44:00|3227.4|3218.7|3226.2|3217.5|3227.79|3219.09|3226.17|3217.47|31
1630161850000|2021-08-28 14:44:10|3226.15|3217.45|3225.76|3217.06|3226.15|3217.45|3225.49|3216.79|28
1630161860000|2021-08-28 14:44:20|3225.78|3217.08|3225.38|3216.68|3225.79|3217.09|3225.38|3216.68|24
1630161870000|2021-08-28 14:44:30|3225.41|3216.71|3225|3216.3|3225.6|3216.9|3224.93|3216.23|24
1630161880000|2021-08-28 14:44:40|3224.93|3216.23|3224.75|3216.05|3224.93|3216.23|3224.68|3215.98|31
1630161890000|2021-08-28 14:44:50|3224.73|3216.03|3223.84|3215.14|3224.82|3216.12|3223.81|3215.11|26
1630161900000|2021-08-28 14:45:00|3223.9|3215.2|3221.98|3213.28|3223.92|3215.22|3221.98|3213.28|30
1630161910000|2021-08-28 14:45:10|3221.93|3213.23|3222.55|3213.85|3222.8|3214.1|3221.93|3213.23|36
1630161920000|2021-08-28 14:45:20|3222.57|3213.87|3222.57|3213.87|3222.66|3213.96|3222.37|3213.67|34
1630161930000|2021-08-28 14:45:30|3222.58|3213.88|3221.27|3212.57|3223.03|3214.33|3221.13|3212.43|36
1630161940000|2021-08-28 14:45:40|3221.29|3212.59|3222.28|3213.58|3222.52|3213.82|3221.26|3212.56|36
1630161950000|2021-08-28 14:45:50|3222.31|3213.61|3222.23|3213.53|3222.8|3214.1|3222.23|3213.53|33
1630161960000|2021-08-28 14:46:00|3222.1|3213.4|3222.87|3214.17|3223.12|3214.42|3222.1|3213.4|31
1630161970000|2021-08-28 14:46:10|3222.9|3214.2|3223.32|3214.62|3223.35|3214.65|3222.9|3214.2|23
1630161980000|2021-08-28 14:46:20|3223.36|3214.66|3223.31|3214.61|3223.36|3214.66|3223.27|3214.57|15
1630161990000|2021-08-28 14:46:30|3223.32|3214.62|3223.03|3214.33|3223.5|3214.8|3222.85|3214.15|28
1630162000000|2021-08-28 14:46:40|3223.12|3214.42|3223.09|3214.39|3223.38|3214.68|3223|3214.3|21
1630162010000|2021-08-28 14:46:50|3223.19|3214.49|3224.02|3215.32|3224.03|3215.33|3223.19|3214.49|25
1630162020000|2021-08-28 14:47:00|3223.97|3215.27|3224.12|3215.42|3224.14|3215.44|3223.97|3215.27|27
1630162030000|2021-08-28 14:47:10|3224.13|3215.43|3223.73|3215.03|3224.13|3215.43|3223.72|3215.02|27
1630162040000|2021-08-28 14:47:20|3223.74|3215.04|3223.94|3215.24|3223.96|3215.26|3223.74|3215.04|20
1630162050000|2021-08-28 14:47:30|3223.93|3215.23|3223.94|3215.24|3224.39|3215.69|3223.91|3215.21|28
1630162060000|2021-08-28 14:47:40|3223.96|3215.26|3223.9|3215.2|3223.96|3215.26|3223.88|3215.18|23
1630162070000|2021-08-28 14:47:50|3223.97|3215.27|3224|3215.3|3224.05|3215.35|3223.88|3215.18|26
1630162080000|2021-08-28 14:48:00|3224.02|3215.32|3224.12|3215.42|3224.17|3215.47|3224|3215.3|24
1630162090000|2021-08-28 14:48:10|3224.16|3215.46|3224.04|3215.34|3224.17|3215.47|3223.97|3215.27|24
1630162100000|2021-08-28 14:48:20|3224.05|3215.35|3223.81|3215.11|3224.1|3215.4|3223.69|3214.99|33
1630162110000|2021-08-28 14:48:30|3223.82|3215.12|3224.04|3215.34|3224.04|3215.34|3223.82|3215.12|23
1630162120000|2021-08-28 14:48:40|3224.12|3215.42|3224.57|3215.87|3224.57|3215.87|3224.12|3215.42|20
1630162130000|2021-08-28 14:48:50|3224.63|3215.93|3226.08|3217.38|3226.27|3217.57|3224.63|3215.93|32
1630162140000|2021-08-28 14:49:00|3225.84|3217.14|3225.29|3216.59|3225.86|3217.16|3225.14|3216.44|33
1630162150000|2021-08-28 14:49:10|3225.28|3216.58|3225.52|3216.82|3225.58|3216.88|3225.28|3216.58|29
1630162160000|2021-08-28 14:49:20|3225.45|3216.75|3226.54|3217.84|3226.55|3217.85|3225.2|3216.5|31
1630162170000|2021-08-28 14:49:30|3226.57|3217.87|3226.79|3218.09|3226.83|3218.13|3226.53|3217.83|32
1630162180000|2021-08-28 14:49:40|3226.81|3218.11|3226.98|3218.28|3226.98|3218.28|3226.64|3217.94|28
1630162190000|2021-08-28 14:49:50|3227.01|3218.31|3226.71|3218.01|3227.05|3218.35|3226.55|3217.85|30
1630162200000|2021-08-28 14:50:00|3226.76|3218.06|3226.86|3218.16|3226.86|3218.16|3226.71|3218.01|30
1630162210000|2021-08-28 14:50:10|3226.89|3218.19|3227.47|3218.77|3227.47|3218.77|3226.84|3218.14|22
1630162220000|2021-08-28 14:50:20|3227.59|3218.89|3227.4|3218.7|3227.59|3218.89|3227.03|3218.33|33
1630162230000|2021-08-28 14:50:30|3227.42|3218.72|3227.72|3219.02|3227.74|3219.04|3227.34|3218.64|25
1630162240000|2021-08-28 14:50:40|3227.69|3218.99|3227.88|3219.18|3227.88|3219.18|3227.69|3218.99|17
1630162250000|2021-08-28 14:50:50|3227.93|3219.23|3228.58|3219.88|3228.61|3219.91|3227.92|3219.22|31
1630162260000|2021-08-28 14:51:00|3228.55|3219.85|3228.86|3220.16|3229.08|3220.38|3228.55|3219.85|33
1630162270000|2021-08-28 14:51:10|3228.81|3220.11|3229.2|3220.5|3229.34|3220.64|3228.78|3220.08|35
1630162280000|2021-08-28 14:51:20|3229.24|3220.54|3229.01|3220.31|3229.28|3220.58|3228.91|3220.21|35
1630162290000|2021-08-28 14:51:30|3228.99|3220.29|3228.13|3219.43|3229.02|3220.32|3227.89|3219.19|33
1630162300000|2021-08-28 14:51:40|3228.09|3219.39|3227.88|3219.18|3228.5|3219.8|3227.88|3219.18|26
1630162310000|2021-08-28 14:51:50|3227.86|3219.16|3227.88|3219.18|3227.9|3219.2|3227.64|3218.94|32
1630162320000|2021-08-28 14:52:00|3227.9|3219.2|3227.32|3218.62|3228.1|3219.4|3227.32|3218.62|34
1630162330000|2021-08-28 14:52:10|3227.33|3218.63|3227.29|3218.59|3227.46|3218.76|3227.29|3218.59|30
1630162340000|2021-08-28 14:52:20|3227.27|3218.57|3227.38|3218.68|3227.4|3218.7|3227.26|3218.56|26
1630162350000|2021-08-28 14:52:30|3227.36|3218.66|3228.39|3219.69|3228.39|3219.69|3227.31|3218.61|26
1630162360000|2021-08-28 14:52:40|3228.38|3219.68|3228.91|3220.21|3229.3|3220.6|3228.38|3219.68|26
1630162370000|2021-08-28 14:52:50|3228.82|3220.12|3229.69|3220.99|3229.7|3221|3228.74|3220.04|35
1630162380000|2021-08-28 14:53:00|3229.68|3220.98|3229.66|3220.96|3229.7|3221|3229.35|3220.65|32
1630162390000|2021-08-28 14:53:10|3229.65|3220.95|3230.62|3221.92|3230.63|3221.93|3229.63|3220.93|29
1630162400000|2021-08-28 14:53:20|3230.61|3221.91|3230.63|3221.93|3230.75|3222.05|3230.57|3221.87|23
1630162410000|2021-08-28 14:53:30|3230.6|3221.9|3230.96|3222.26|3230.99|3222.29|3230.59|3221.89|31
1630162420000|2021-08-28 14:53:40|3230.95|3222.25|3231.14|3222.44|3231.14|3222.44|3230.95|3222.25|24
1630162430000|2021-08-28 14:53:50|3231.13|3222.43|3230.6|3221.9|3231.13|3222.43|3230.6|3221.9|30
1630162440000|2021-08-28 14:54:00|3230.59|3221.89|3230.58|3221.88|3231.17|3222.47|3230.55|3221.85|29
1630162450000|2021-08-28 14:54:10|3230.68|3221.98|3230.71|3222.01|3230.77|3222.07|3230.65|3221.95|28
1630162460000|2021-08-28 14:54:20|3230.7|3222|3231.29|3222.59|3231.32|3222.62|3230.5|3221.8|35
1630162470000|2021-08-28 14:54:30|3231.27|3222.57|3231.06|3222.36|3231.42|3222.72|3231|3222.3|33
1630162480000|2021-08-28 14:54:40|3231.05|3222.35|3231.06|3222.36|3231.16|3222.46|3231.02|3222.32|35
1630162490000|2021-08-28 14:54:50|3231.05|3222.35|3230.81|3222.11|3231.07|3222.37|3230.72|3222.02|26
1630162500000|2021-08-28 14:55:00|3230.82|3222.12|3230.34|3221.64|3230.88|3222.18|3230.34|3221.64|33
1630162510000|2021-08-28 14:55:10|3230.36|3221.66|3230.78|3222.08|3230.8|3222.1|3230.36|3221.66|27
1630162520000|2021-08-28 14:55:20|3230.77|3222.07|3230.81|3222.11|3230.81|3222.11|3230.74|3222.04|27
1630162530000|2021-08-28 14:55:30|3230.79|3222.09|3231.23|3222.53|3231.26|3222.56|3230.76|3222.06|27
1630162540000|2021-08-28 14:55:40|3231.26|3222.56|3231.53|3222.83|3231.57|3222.87|3231.26|3222.56|27
1630162550000|2021-08-28 14:55:50|3231.54|3222.84|3231.92|3223.22|3231.97|3223.27|3231.54|3222.84|32
1630162560000|2021-08-28 14:56:00|3231.95|3223.25|3232.11|3223.41|3232.13|3223.43|3231.95|3223.25|28
1630162570000|2021-08-28 14:56:10|3232.12|3223.42|3232.32|3223.62|3232.38|3223.68|3232.11|3223.41|24
1630162580000|2021-08-28 14:56:20|3232.35|3223.65|3232.61|3223.91|3232.63|3223.93|3232.33|3223.63|21
1630162590000|2021-08-28 14:56:30|3232.57|3223.87|3232.88|3224.18|3232.89|3224.19|3232.57|3223.87|29
1630162600000|2021-08-28 14:56:40|3232.9|3224.2|3232.68|3223.98|3232.98|3224.28|3232.68|3223.98|32
1630162610000|2021-08-28 14:56:50|3232.7|3224|3232.79|3224.09|3233.04|3224.34|3232.44|3223.74|30
1630162620000|2021-08-28 14:57:00|3232.8|3224.1|3231.71|3223.01|3232.94|3224.24|3231.58|3222.88|29
1630162630000|2021-08-28 14:57:10|3231.72|3223.02|3233.13|3224.43|3233.13|3224.43|3231.51|3222.81|38
1630162640000|2021-08-28 14:57:20|3233.09|3224.39|3233.16|3224.46|3233.24|3224.54|3233.07|3224.37|34
1630162650000|2021-08-28 14:57:30|3233.17|3224.47|3232.77|3224.07|3233.18|3224.48|3232.09|3223.39|33
1630162660000|2021-08-28 14:57:40|3232.78|3224.08|3232.77|3224.07|3232.82|3224.12|3232.71|3224.01|22
1630162670000|2021-08-28 14:57:50|3232.78|3224.08|3234.07|3225.37|3234.09|3225.39|3232.78|3224.08|28
1630162680000|2021-08-28 14:58:00|3233.95|3225.25|3235.45|3226.75|3235.54|3226.84|3233.95|3225.25|32
1630162690000|2021-08-28 14:58:10|3235.46|3226.76|3235.49|3226.79|3235.64|3226.94|3235.12|3226.42|35
1630162700000|2021-08-28 14:58:20|3235.41|3226.71|3235.6|3226.9|3235.72|3227.02|3235.33|3226.63|30
1630162710000|2021-08-28 14:58:30|3235.58|3226.88|3236.58|3227.88|3236.58|3227.88|3235.5|3226.8|33
1630162720000|2021-08-28 14:58:40|3236.62|3227.92|3236.38|3227.68|3236.62|3227.92|3236.1|3227.4|29
1630162730000|2021-08-28 14:58:50|3236.4|3227.7|3236.66|3227.96|3236.7|3228|3236.4|3227.7|26
1630162740000|2021-08-28 14:59:00|3236.67|3227.97|3236.93|3228.23|3236.93|3228.23|3236.67|3227.97|24
1630162750000|2021-08-28 14:59:10|3236.97|3228.27|3236.94|3228.24|3237.02|3228.32|3236.9|3228.2|21
1630162760000|2021-08-28 14:59:20|3236.95|3228.25|3237.13|3228.43|3237.13|3228.43|3236.82|3228.12|30
1630162770000|2021-08-28 14:59:30|3237.14|3228.44|3237.13|3228.43|3237.25|3228.55|3237.05|3228.35|18
1630162780000|2021-08-28 14:59:40|3237.2|3228.5|3237.38|3228.68|3237.38|3228.68|3237.06|3228.36|27
1630162790000|2021-08-28 14:59:50|3237.36|3228.66|3237.24|3228.54|3237.47|3228.77|3237.24|3228.54|26
1630162800000|2021-08-28 15:00:00|3237.28|3228.58|3237.03|3228.33|3237.28|3228.58|3236.54|3227.84|26
1630162810000|2021-08-28 15:00:10|3237.13|3228.43|3238.22|3229.52|3238.43|3229.73|3237.03|3228.33|32
1630162820000|2021-08-28 15:00:20|3238.34|3229.64|3238.91|3230.21|3238.96|3230.26|3238.34|3229.64|35
1630162830000|2021-08-28 15:00:30|3238.94|3230.24|3237.7|3229|3239.03|3230.33|3237.7|3229|33
1630162840000|2021-08-28 15:00:40|3237.74|3229.04|3235.97|3227.27|3237.74|3229.04|3235.97|3227.27|36
1630162850000|2021-08-28 15:00:50|3235.99|3227.29|3235.69|3226.99|3236.34|3227.64|3235.63|3226.93|34
1630162860000|2021-08-28 15:01:00|3235.66|3226.96|3235.1|3226.4|3235.76|3227.06|3235.09|3226.39|30
1630162870000|2021-08-28 15:01:10|3235.08|3226.38|3235.07|3226.37|3235.17|3226.47|3235.01|3226.31|15
1630162880000|2021-08-28 15:01:20|3235.06|3226.36|3234.92|3226.22|3235.1|3226.4|3234.92|3226.22|15
1630162890000|2021-08-28 15:01:30|3234.99|3226.29|3234.16|3225.46|3235.03|3226.33|3234.06|3225.36|33
1630162900000|2021-08-28 15:01:40|3234.17|3225.47|3235.23|3226.53|3235.33|3226.63|3234.17|3225.47|29
1630162910000|2021-08-28 15:01:50|3235.3|3226.6|3234.73|3226.03|3235.33|3226.63|3234.73|3226.03|26
1630162920000|2021-08-28 15:02:00|3234.72|3226.02|3233.56|3224.86|3234.74|3226.04|3233.56|3224.86|30
1630162930000|2021-08-28 15:02:10|3233.53|3224.83|3232.15|3223.45|3233.55|3224.85|3232.12|3223.42|36
1630162940000|2021-08-28 15:02:20|3232.11|3223.41|3231.42|3222.72|3232.41|3223.71|3231.39|3222.69|36
1630162950000|2021-08-28 15:02:30|3231.45|3222.75|3231.43|3222.73|3231.48|3222.78|3231.27|3222.57|21
1630162960000|2021-08-28 15:02:40|3231.41|3222.71|3231.56|3222.86|3231.6|3222.9|3231.41|3222.71|26
1630162970000|2021-08-28 15:02:50|3231.54|3222.84|3231.27|3222.57|3231.54|3222.84|3231.14|3222.44|26
1630162980000|2021-08-28 15:03:00|3231.26|3222.56|3230.86|3222.16|3231.27|3222.57|3230.85|3222.15|20
1630162990000|2021-08-28 15:03:10|3230.81|3222.11|3230.81|3222.11|3230.84|3222.14|3230.72|3222.02|20
1630163000000|2021-08-28 15:03:20|3230.84|3222.14|3230.82|3222.12|3230.86|3222.16|3230.76|3222.06|21
1630163010000|2021-08-28 15:03:30|3230.83|3222.13|3230.23|3221.53|3230.83|3222.13|3230.23|3221.53|26
1630163020000|2021-08-28 15:03:40|3230.34|3221.64|3230.02|3221.32|3230.41|3221.71|3230.01|3221.31|33
1630163030000|2021-08-28 15:03:50|3230.06|3221.36|3230.82|3222.12|3231.05|3222.35|3230.06|3221.36|29
1630163040000|2021-08-28 15:04:00|3230.9|3222.2|3230.22|3221.52|3231.2|3222.5|3230.2|3221.5|28
1630163050000|2021-08-28 15:04:10|3230.2|3221.5|3228.68|3219.98|3230.32|3221.62|3228.67|3219.97|31
1630163060000|2021-08-28 15:04:20|3228.3|3219.6|3227.92|3219.22|3228.3|3219.6|3227.6|3218.9|29
1630163070000|2021-08-28 15:04:30|3228.26|3219.56|3228.04|3219.34|3228.84|3220.14|3227.97|3219.27|37
1630163080000|2021-08-28 15:04:40|3228.05|3219.35|3227.64|3218.94|3228.1|3219.4|3227.14|3218.44|28
1630163090000|2021-08-28 15:04:50|3227.63|3218.93|3227.64|3218.94|3227.93|3219.23|3227.59|3218.89|28
1630163100000|2021-08-28 15:05:00|3227.68|3218.98|3227.79|3219.09|3228.03|3219.33|3227.6|3218.9|34
1630163110000|2021-08-28 15:05:10|3227.8|3219.1|3228.06|3219.36|3228.87|3220.17|3227.79|3219.09|33
1630163120000|2021-08-28 15:05:20|3228.05|3219.35|3227.78|3219.08|3228.47|3219.77|3227.78|3219.08|22
1630163130000|2021-08-28 15:05:30|3227.76|3219.06|3227.89|3219.19|3227.89|3219.19|3227.75|3219.05|21
1630163140000|2021-08-28 15:05:40|3227.83|3219.13|3227.37|3218.67|3227.85|3219.15|3227.33|3218.63|32
1630163150000|2021-08-28 15:05:50|3227.38|3218.68|3227.35|3218.65|3227.49|3218.79|3227.35|3218.65|31
1630163160000|2021-08-28 15:06:00|3227.38|3218.68|3227.34|3218.64|3227.41|3218.71|3227.33|3218.63|19
1630163170000|2021-08-28 15:06:10|3227.36|3218.66|3227.07|3218.37|3227.58|3218.88|3227.05|3218.35|26
1630163180000|2021-08-28 15:06:20|3227.06|3218.36|3226.9|3218.2|3227.12|3218.42|3226.89|3218.19|30
1630163190000|2021-08-28 15:06:30|3226.91|3218.21|3227.74|3219.04|3228.05|3219.35|3226.91|3218.21|21
1630163200000|2021-08-28 15:06:40|3227.69|3218.99|3227.01|3218.31|3227.72|3219.02|3226.92|3218.22|34
1630163210000|2021-08-28 15:06:50|3227|3218.3|3227.33|3218.63|3227.36|3218.66|3226.9|3218.2|24
1630163220000|2021-08-28 15:07:00|3227.25|3218.55|3227.13|3218.43|3227.41|3218.71|3227.13|3218.43|14
1630163230000|2021-08-28 15:07:10|3227.14|3218.44|3227.19|3218.49|3227.6|3218.9|3227.05|3218.35|31
1630163240000|2021-08-28 15:07:20|3227.24|3218.54|3227.3|3218.6|3227.3|3218.6|3227.2|3218.5|14
1630163250000|2021-08-28 15:07:30|3227.16|3218.46|3226.74|3218.04|3227.26|3218.56|3226.73|3218.03|31
1630163260000|2021-08-28 15:07:40|3226.71|3218.01|3226.86|3218.16|3226.87|3218.17|3226.63|3217.93|26
1630163270000|2021-08-28 15:07:50|3226.82|3218.12|3225.86|3217.16|3226.9|3218.2|3225.85|3217.15|28
1630163280000|2021-08-28 15:08:00|3225.58|3216.88|3225.13|3216.43|3225.58|3216.88|3225|3216.3|33
1630163290000|2021-08-28 15:08:10|3225.12|3216.42|3225.79|3217.09|3226.2|3217.5|3225.12|3216.42|33
1630163300000|2021-08-28 15:08:20|3225.6|3216.9|3225.59|3216.89|3225.69|3216.99|3225.28|3216.58|31
1630163310000|2021-08-28 15:08:30|3225.6|3216.9|3225.04|3216.34|3225.62|3216.92|3225.04|3216.34|31
1630163320000|2021-08-28 15:08:40|3225.02|3216.32|3225.14|3216.44|3225.21|3216.51|3225.02|3216.32|21
1630163330000|2021-08-28 15:08:50|3225.09|3216.39|3225.12|3216.42|3225.12|3216.42|3224.97|3216.27|23
1630163340000|2021-08-28 15:09:00|3225.06|3216.36|3225.26|3216.56|3225.56|3216.86|3225.03|3216.33|20
1630163350000|2021-08-28 15:09:10|3225.25|3216.55|3225.28|3216.58|3225.34|3216.64|3225.23|3216.53|27
1630163360000|2021-08-28 15:09:20|3225.24|3216.54|3225.61|3216.91|3225.61|3216.91|3225.23|3216.53|27
1630163370000|2021-08-28 15:09:30|3225.65|3216.95|3226.57|3217.87|3226.57|3217.87|3225.6|3216.9|34
1630163380000|2021-08-28 15:09:40|3226.56|3217.86|3227.87|3219.17|3227.96|3219.26|3226.56|3217.86|31
1630163390000|2021-08-28 15:09:50|3227.94|3219.24|3228.44|3219.74|3228.97|3220.27|3227.87|3219.17|34
1630163400000|2021-08-28 15:10:00|3228.13|3219.43|3227.88|3219.18|3228.25|3219.55|3227.57|3218.87|38
1630163410000|2021-08-28 15:10:10|3227.92|3219.22|3227.36|3218.66|3228.25|3219.55|3227.27|3218.57|33
1630163420000|2021-08-28 15:10:20|3227.4|3218.7|3227.68|3218.98|3227.75|3219.05|3227.37|3218.67|22
1630163430000|2021-08-28 15:10:30|3227.67|3218.97|3233.29|3224.59|3233.29|3224.59|3227.67|3218.97|38
1630163440000|2021-08-28 15:10:40|3233.53|3224.83|3236.6|3227.9|3236.6|3227.9|3233.53|3224.83|22
1630163450000|2021-08-28 15:10:50|3236.8|3228.1|3236.52|3227.82|3237|3228.3|3236.26|3227.56|32
1630163460000|2021-08-28 15:11:00|3236.44|3227.74|3237.33|3228.63|3238.5|3229.8|3236.44|3227.74|35
1630163470000|2021-08-28 15:11:10|3237.3|3228.6|3236.81|3228.11|3237.48|3228.78|3236.68|3227.98|32
1630163480000|2021-08-28 15:11:20|3236.83|3228.13|3237.86|3229.16|3237.93|3229.23|3236.72|3228.02|34
1630163490000|2021-08-28 15:11:30|3237.89|3229.19|3238.12|3229.42|3238.12|3229.42|3237.33|3228.63|36
1630163500000|2021-08-28 15:11:40|3238.11|3229.41|3238.86|3230.16|3238.93|3230.23|3237.92|3229.22|32
1630163510000|2021-08-28 15:11:50|3238.98|3230.28|3239.27|3230.57|3239.31|3230.61|3238.98|3230.28|28
1630163520000|2021-08-28 15:12:00|3239.25|3230.55|3239.49|3230.79|3239.54|3230.84|3239.24|3230.54|28
1630163530000|2021-08-28 15:12:10|3239.46|3230.76|3238.59|3229.89|3239.52|3230.82|3238.48|3229.78|28
1630163540000|2021-08-28 15:12:20|3238.54|3229.84|3238.21|3229.51|3238.54|3229.84|3237.37|3228.67|36
1630163550000|2021-08-28 15:12:30|3238.2|3229.5|3237.08|3228.38|3238.23|3229.53|3237.07|3228.37|32
1630163560000|2021-08-28 15:12:40|3237.05|3228.35|3236.67|3227.97|3237.05|3228.35|3235.79|3227.09|34
1630163570000|2021-08-28 15:12:50|3236.68|3227.98|3237.87|3229.17|3237.87|3229.17|3236.68|3227.98|39
1630163580000|2021-08-28 15:13:00|3237.86|3229.16|3238.2|3229.5|3238.2|3229.5|3237.83|3229.13|32
1630163590000|2021-08-28 15:13:10|3238.19|3229.49|3238.82|3230.12|3238.83|3230.13|3238.19|3229.49|22
1630163600000|2021-08-28 15:13:20|3238.83|3230.13|3239.72|3231.02|3239.73|3231.03|3238.81|3230.11|27
1630163610000|2021-08-28 15:13:30|3239.66|3230.96|3239.47|3230.77|3239.95|3231.25|3239.32|3230.62|30
1630163620000|2021-08-28 15:13:40|3239.56|3230.86|3239.89|3231.19|3239.98|3231.28|3239.51|3230.81|29
1630163630000|2021-08-28 15:13:50|3239.86|3231.16|3239.74|3231.04|3239.9|3231.2|3239.74|3231.04|16
1630163640000|2021-08-28 15:14:00|3239.73|3231.03|3240.3|3231.6|3240.33|3231.63|3239.73|3231.03|13
1630163650000|2021-08-28 15:14:10|3240.31|3231.61|3239.01|3230.31|3240.35|3231.65|3238.86|3230.16|33
1630163660000|2021-08-28 15:14:20|3238.95|3230.25|3238.14|3229.44|3239.02|3230.32|3237.72|3229.02|35
1630163670000|2021-08-28 15:14:30|3238.19|3229.49|3237.99|3229.29|3238.37|3229.67|3237.89|3229.19|33
1630163680000|2021-08-28 15:14:40|3237.98|3229.28|3237.8|3229.1|3238.08|3229.38|3237.75|3229.05|35
1630163690000|2021-08-28 15:14:50|3237.82|3229.12|3237.17|3228.47|3237.85|3229.15|3236.88|3228.18|38
1630163700000|2021-08-28 15:15:00|3237.2|3228.5|3236.5|3227.8|3237.2|3228.5|3236.42|3227.72|35
1630163710000|2021-08-28 15:15:10|3236.51|3227.81|3235.27|3226.57|3236.51|3227.81|3235.2|3226.5|37
1630163720000|2021-08-28 15:15:20|3235.28|3226.58|3235.35|3226.65|3235.45|3226.75|3235.2|3226.5|35
1630163730000|2021-08-28 15:15:30|3235.27|3226.57|3234.45|3225.75|3235.28|3226.58|3233.47|3224.77|37
1630163740000|2021-08-28 15:15:40|3234.39|3225.69|3233.49|3224.79|3234.39|3225.69|3233.48|3224.78|30
1630163750000|2021-08-28 15:15:50|3233.51|3224.81|3233.43|3224.73|3233.62|3224.92|3233.36|3224.66|35
1630163760000|2021-08-28 15:16:00|3233.41|3224.71|3232.98|3224.28|3233.41|3224.71|3232.72|3224.02|34
1630163770000|2021-08-28 15:16:10|3232.96|3224.26|3233.56|3224.86|3233.78|3225.08|3232.94|3224.24|33
1630163780000|2021-08-28 15:16:20|3233.59|3224.89|3233.54|3224.84|3233.66|3224.96|3233.45|3224.75|31
1630163790000|2021-08-28 15:16:30|3233.59|3224.89|3234.27|3225.57|3234.41|3225.71|3233.59|3224.89|34
1630163800000|2021-08-28 15:16:40|3234.3|3225.6|3234.44|3225.74|3234.46|3225.76|3234.28|3225.58|29
1630163810000|2021-08-28 15:16:50|3234.45|3225.75|3234.57|3225.87|3234.67|3225.97|3234.37|3225.67|32
1630163820000|2021-08-28 15:17:00|3234.58|3225.88|3233.43|3224.73|3234.61|3225.91|3233.37|3224.67|32
1630163830000|2021-08-28 15:17:10|3233.47|3224.77|3233.5|3224.8|3233.6|3224.9|3233.46|3224.76|30
1630163840000|2021-08-28 15:17:20|3233.51|3224.81|3233.35|3224.65|3233.55|3224.85|3233.14|3224.44|31
1630163850000|2021-08-28 15:17:30|3233.31|3224.61|3232.75|3224.05|3233.38|3224.68|3232.71|3224.01|29
1630163860000|2021-08-28 15:17:40|3232.81|3224.11|3232.71|3224.01|3232.81|3224.11|3232.57|3223.87|33
1630163870000|2021-08-28 15:17:50|3232.67|3223.97|3233.14|3224.44|3233.4|3224.7|3232.67|3223.97|33
1630163880000|2021-08-28 15:18:00|3233.18|3224.48|3233.31|3224.61|3233.41|3224.71|3233.1|3224.4|30
1630163890000|2021-08-28 15:18:10|3233.32|3224.62|3234.09|3225.39|3234.09|3225.39|3233.32|3224.62|32
1630163900000|2021-08-28 15:18:20|3234.07|3225.37|3233.89|3225.19|3234.07|3225.37|3233.8|3225.1|27
1630163910000|2021-08-28 15:18:30|3233.9|3225.2|3233.87|3225.17|3233.91|3225.21|3233.83|3225.13|21
1630163920000|2021-08-28 15:18:40|3233.83|3225.13|3234.22|3225.52|3234.22|3225.52|3233.83|3225.13|25
1630163930000|2021-08-28 15:18:50|3234.24|3225.54|3234.52|3225.82|3234.55|3225.85|3234.23|3225.53|17
1630163940000|2021-08-28 15:19:00|3234.55|3225.85|3234.53|3225.83|3234.89|3226.19|3234.53|3225.83|29
1630163950000|2021-08-28 15:19:10|3234.49|3225.79|3233.8|3225.1|3234.49|3225.79|3233.8|3225.1|30
1630163960000|2021-08-28 15:19:20|3233.81|3225.11|3233.57|3224.87|3233.81|3225.11|3233.52|3224.82|23
1630163970000|2021-08-28 15:19:30|3233.52|3224.82|3233.3|3224.6|3233.54|3224.84|3233.3|3224.6|9
1630164120000|2021-08-28 15:22:00|3232.68|3223.98|3231.64|3222.94|3235.38|3226.68|3231.6|3222.9|339
1630164130000|2021-08-28 15:22:10|3231.71|3223.01|3232.51|3223.81|3232.64|3223.94|3231.55|3222.85|33
1630164140000|2021-08-28 15:22:20|3232.44|3223.74|3232.13|3223.43|3232.44|3223.74|3232.01|3223.31|29
1630164150000|2021-08-28 15:22:30|3232.05|3223.35|3231.83|3223.13|3232.14|3223.44|3231.82|3223.12|29
1630164160000|2021-08-28 15:22:40|3231.85|3223.15|3232.24|3223.54|3232.35|3223.65|3231.85|3223.15|34
1630164170000|2021-08-28 15:22:50|3232.25|3223.55|3232.36|3223.66|3232.45|3223.75|3232.25|3223.55|16
1630164180000|2021-08-28 15:23:00|3232.22|3223.52|3232.26|3223.56|3232.26|3223.56|3231.94|3223.24|29
1630164190000|2021-08-28 15:23:10|3232.28|3223.58|3232.79|3224.09|3232.94|3224.24|3232.28|3223.58|33
1630164200000|2021-08-28 15:23:20|3232.78|3224.08|3233.02|3224.32|3233.1|3224.4|3232.7|3224|23
1630164210000|2021-08-28 15:23:30|3233.03|3224.33|3232.26|3223.56|3233.08|3224.38|3232.26|3223.56|26
1630164220000|2021-08-28 15:23:40|3232.23|3223.53|3232.17|3223.47|3232.24|3223.54|3232.06|3223.36|26
1630164230000|2021-08-28 15:23:50|3232.16|3223.46|3232.61|3223.91|3232.61|3223.91|3232.15|3223.45|29
1630164240000|2021-08-28 15:24:00|3232.64|3223.94|3232.41|3223.71|3232.65|3223.95|3232.25|3223.55|36
1630164250000|2021-08-28 15:24:10|3232.36|3223.66|3232.17|3223.47|3232.4|3223.7|3232.1|3223.4|32
1630164260000|2021-08-28 15:24:20|3232.12|3223.42|3232.22|3223.52|3232.24|3223.54|3232.11|3223.41|26
1630164270000|2021-08-28 15:24:30|3232.21|3223.51|3232.76|3224.06|3232.76|3224.06|3232.21|3223.51|31
1630164280000|2021-08-28 15:24:40|3232.77|3224.07|3232.74|3224.04|3232.82|3224.12|3232.61|3223.91|29
1630164290000|2021-08-28 15:24:50|3232.78|3224.08|3233.09|3224.39|3233.1|3224.4|3232.75|3224.05|25
1630164300000|2021-08-28 15:25:00|3233.08|3224.38|3233.15|3224.45|3233.16|3224.46|3232.99|3224.29|30
1630164310000|2021-08-28 15:25:10|3233.1|3224.4|3234.02|3225.32|3234.34|3225.64|3233.1|3224.4|31
1630164320000|2021-08-28 15:25:20|3234.06|3225.36|3234.22|3225.52|3234.22|3225.52|3233.98|3225.28|27
1630164330000|2021-08-28 15:25:30|3234.23|3225.53|3233.36|3224.66|3234.27|3225.57|3233.3|3224.6|32
1630164340000|2021-08-28 15:25:40|3233.37|3224.67|3232.55|3223.85|3233.37|3224.67|3232.51|3223.81|34
1630164350000|2021-08-28 15:25:50|3232.54|3223.84|3232.74|3224.04|3232.74|3224.04|3232.52|3223.82|26
1630164360000|2021-08-28 15:26:00|3232.7|3224|3232.45|3223.75|3232.97|3224.27|3232.45|3223.75|21
1630164370000|2021-08-28 15:26:10|3232.43|3223.73|3231.88|3223.18|3232.43|3223.73|3231.88|3223.18|24
1630164380000|2021-08-28 15:26:20|3231.89|3223.19|3232.21|3223.51|3232.31|3223.61|3231.88|3223.18|26
1630164390000|2021-08-28 15:26:30|3232.18|3223.48|3232.14|3223.44|3232.21|3223.51|3231.87|3223.17|27
1630164400000|2021-08-28 15:26:40|3232.12|3223.42|3231.83|3223.13|3232.14|3223.44|3231.81|3223.11|20
1630164410000|2021-08-28 15:26:50|3231.79|3223.09|3231.71|3223.01|3231.96|3223.26|3231.68|3222.98|17
1630164420000|2021-08-28 15:27:00|3231.73|3223.03|3231.34|3222.64|3231.73|3223.03|3231.3|3222.6|19
1630164430000|2021-08-28 15:27:10|3231.35|3222.65|3231.61|3222.91|3231.81|3223.11|3231.35|3222.65|27
1630164440000|2021-08-28 15:27:20|3231.64|3222.94|3232.12|3223.42|3232.12|3223.42|3231.64|3222.94|31
1630164450000|2021-08-28 15:27:30|3232.19|3223.49|3232.2|3223.5|3232.58|3223.88|3232.18|3223.48|30
1630164460000|2021-08-28 15:27:40|3232.18|3223.48|3233.36|3224.66|3233.36|3224.66|3232.07|3223.37|30
1630164470000|2021-08-28 15:27:50|3233.31|3224.61|3234.14|3225.44|3234.27|3225.57|3233.31|3224.61|31
1630164480000|2021-08-28 15:28:00|3234.17|3225.47|3234.12|3225.42|3234.2|3225.5|3233.97|3225.27|29
1630164490000|2021-08-28 15:28:10|3234.11|3225.41|3234.26|3225.56|3234.26|3225.56|3234.08|3225.38|31
1630164500000|2021-08-28 15:28:20|3234.31|3225.61|3234.58|3225.88|3234.64|3225.94|3234.29|3225.59|24
1630164510000|2021-08-28 15:28:30|3234.61|3225.91|3234.52|3225.82|3234.65|3225.95|3234.52|3225.82|22
1630164520000|2021-08-28 15:28:40|3234.49|3225.79|3234.35|3225.65|3234.62|3225.92|3234.06|3225.36|24
1630164530000|2021-08-28 15:28:50|3234.25|3225.55|3234.69|3225.99|3234.71|3226.01|3234.23|3225.53|22
1630164540000|2021-08-28 15:29:00|3234.66|3225.96|3235.07|3226.37|3235.07|3226.37|3234.66|3225.96|16
1630164550000|2021-08-28 15:29:10|3235.09|3226.39|3235.65|3226.95|3235.69|3226.99|3235.09|3226.39|18
1630164560000|2021-08-28 15:29:20|3235.66|3226.96|3237.58|3228.88|3237.58|3228.88|3235.65|3226.95|20
1630164570000|2021-08-28 15:29:30|3237.73|3229.03|3237.74|3229.04|3237.89|3229.19|3237.51|3228.81|32
1630164580000|2021-08-28 15:29:40|3237.77|3229.07|3239.21|3230.51|3239.21|3230.51|3237.75|3229.05|29
1630164590000|2021-08-28 15:29:50|3239.32|3230.62|3239.64|3230.94|3239.68|3230.98|3238.71|3230.01|30
1630164600000|2021-08-28 15:30:00|3239.3|3230.6|3239.21|3230.51|3239.44|3230.74|3238.82|3230.12|33
1630164610000|2021-08-28 15:30:10|3239.27|3230.57|3238.52|3229.82|3239.28|3230.58|3238.46|3229.76|29
1630164620000|2021-08-28 15:30:20|3238.53|3229.83|3238.54|3229.84|3238.68|3229.98|3238.44|3229.74|31
1630164630000|2021-08-28 15:30:30|3238.46|3229.76|3238.77|3230.07|3238.88|3230.18|3238.35|3229.65|31
1630164640000|2021-08-28 15:30:40|3238.79|3230.09|3239.51|3230.81|3239.55|3230.85|3238.65|3229.95|33
1630164650000|2021-08-28 15:30:50|3239.55|3230.85|3239.65|3230.95|3239.65|3230.95|3239.55|3230.85|15
1630164660000|2021-08-28 15:31:00|3239.44|3230.74|3240.55|3231.85|3241.31|3232.61|3239.43|3230.73|35
1630164670000|2021-08-28 15:31:10|3240.45|3231.75|3240.01|3231.31|3240.45|3231.75|3239.93|3231.23|33
1630164680000|2021-08-28 15:31:20|3240.11|3231.41|3239.66|3230.96|3240.12|3231.42|3239.6|3230.9|29
1630164690000|2021-08-28 15:31:30|3239.64|3230.94|3238.77|3230.07|3239.66|3230.96|3238.77|3230.07|30
1630164700000|2021-08-28 15:31:40|3238.76|3230.06|3238.42|3229.72|3238.76|3230.06|3238.42|3229.72|28
1630164710000|2021-08-28 15:31:50|3238.4|3229.7|3237.57|3228.87|3238.47|3229.77|3237.55|3228.85|24
1630164720000|2021-08-28 15:32:00|3237.56|3228.86|3237.53|3228.83|3237.57|3228.87|3237.49|3228.79|25
1630164730000|2021-08-28 15:32:10|3237.66|3228.96|3237.59|3228.89|3237.66|3228.96|3237.54|3228.84|18
1630164740000|2021-08-28 15:32:20|3237.7|3229|3237.55|3228.85|3237.7|3229|3237.54|3228.84|22
1630164750000|2021-08-28 15:32:30|3237.54|3228.84|3237.88|3229.18|3237.91|3229.21|3237.53|3228.83|20
1630164760000|2021-08-28 15:32:40|3237.87|3229.17|3237.59|3228.89|3237.87|3229.17|3237.59|3228.89|28
1630164770000|2021-08-28 15:32:50|3237.43|3228.73|3236.27|3227.57|3237.45|3228.75|3236.27|3227.57|27
1630164780000|2021-08-28 15:33:00|3236.42|3227.72|3236.52|3227.82|3236.65|3227.95|3236.4|3227.7|31
1630164790000|2021-08-28 15:33:10|3236.49|3227.79|3237.65|3228.95|3237.65|3228.95|3236.49|3227.79|27
1630164800000|2021-08-28 15:33:20|3237.6|3228.9|3238.3|3229.6|3238.3|3229.6|3237.59|3228.89|21
1630164810000|2021-08-28 15:33:30|3238.32|3229.62|3238.12|3229.42|3238.62|3229.92|3238.12|3229.42|33
1630164820000|2021-08-28 15:33:40|3238.13|3229.43|3238.15|3229.45|3238.26|3229.56|3238.08|3229.38|32
1630164830000|2021-08-28 15:33:50|3238.18|3229.48|3238.95|3230.25|3238.96|3230.26|3237.69|3228.99|27
1630164840000|2021-08-28 15:34:00|3239.02|3230.32|3239.46|3230.76|3239.58|3230.88|3239.02|3230.32|19
1630164850000|2021-08-28 15:34:10|3239.54|3230.84|3239.34|3230.64|3239.54|3230.84|3238.77|3230.07|29
1630164860000|2021-08-28 15:34:20|3239.36|3230.66|3239.5|3230.8|3239.71|3231.01|3239.36|3230.66|25
1630164870000|2021-08-28 15:34:30|3239.53|3230.83|3239.21|3230.51|3239.55|3230.85|3239.21|3230.51|24
1630164880000|2021-08-28 15:34:40|3239.25|3230.55|3239.19|3230.49|3239.35|3230.65|3238.92|3230.22|19
1630164890000|2021-08-28 15:34:50|3239.25|3230.55|3239.43|3230.73|3239.45|3230.75|3239.18|3230.48|31
1630164900000|2021-08-28 15:35:00|3239.42|3230.72|3239.24|3230.54|3239.42|3230.72|3239.12|3230.42|21
1630164910000|2021-08-28 15:35:10|3239.26|3230.56|3239.33|3230.63|3239.33|3230.63|3239.23|3230.53|6
1630164920000|2021-08-28 15:35:20|3239.39|3230.69|3239.71|3231.01|3239.82|3231.12|3239.38|3230.68|11
1630164930000|2021-08-28 15:35:30|3239.73|3231.03|3240.28|3231.58|3240.4|3231.7|3239.71|3231.01|33
1630164940000|2021-08-28 15:35:40|3240.33|3231.63|3241.46|3232.76|3241.46|3232.76|3240.28|3231.58|27
1630164950000|2021-08-28 15:35:50|3241.44|3232.74|3241.42|3232.72|3241.74|3233.04|3241.41|3232.71|32
1630164960000|2021-08-28 15:36:00|3241.39|3232.69|3241.34|3232.64|3241.62|3232.92|3241.02|3232.32|33
1630164970000|2021-08-28 15:36:10|3241.42|3232.72|3240.73|3232.03|3241.46|3232.76|3240.7|3232|31
1630164980000|2021-08-28 15:36:20|3240.77|3232.07|3241.13|3232.43|3241.14|3232.44|3240.72|3232.02|18
1630164990000|2021-08-28 15:36:30|3241.21|3232.51|3241.39|3232.69|3241.43|3232.73|3240.41|3231.71|34
1630165000000|2021-08-28 15:36:40|3241.4|3232.7|3241.42|3232.72|3241.48|3232.78|3241.38|3232.68|15
1630165010000|2021-08-28 15:36:50|3241.45|3232.75|3241.02|3232.32|3241.47|3232.77|3240.93|3232.23|31
1630165020000|2021-08-28 15:37:00|3240.78|3232.08|3240.78|3232.08|3240.92|3232.22|3240.5|3231.8|32
1630165030000|2021-08-28 15:37:10|3240.85|3232.15|3241.45|3232.75|3241.48|3232.78|3240.85|3232.15|28
1630165040000|2021-08-28 15:37:20|3241.59|3232.89|3242.24|3233.54|3242.24|3233.54|3241.52|3232.82|28
1630165050000|2021-08-28 15:37:30|3242.23|3233.53|3241.89|3233.19|3242.23|3233.53|3241.68|3232.98|24
1630165060000|2021-08-28 15:37:40|3241.9|3233.2|3241.89|3233.19|3241.9|3233.2|3241.69|3232.99|28
1630165070000|2021-08-28 15:37:50|3241.91|3233.21|3242.36|3233.66|3242.36|3233.66|3241.85|3233.15|24
1630165080000|2021-08-28 15:38:00|3242.38|3233.68|3242.16|3233.46|3242.47|3233.77|3241.96|3233.26|26
1630165090000|2021-08-28 15:38:10|3242.17|3233.47|3242.72|3234.02|3242.74|3234.04|3242|3233.3|33
1630165100000|2021-08-28 15:38:20|3242.74|3234.04|3244.25|3235.55|3244.55|3235.85|3242.74|3234.04|34
1630165110000|2021-08-28 15:38:30|3244.31|3235.61|3242.4|3233.7|3244.32|3235.62|3242.4|3233.7|36
1630165120000|2021-08-28 15:38:40|3242.38|3233.68|3242.22|3233.52|3242.53|3233.83|3242.22|3233.52|33
1630165130000|2021-08-28 15:38:50|3242.2|3233.5|3241.84|3233.14|3242.22|3233.52|3241.78|3233.08|21
1630165140000|2021-08-28 15:39:00|3241.8|3233.1|3241.16|3232.46|3241.8|3233.1|3241.12|3232.42|23
1630165150000|2021-08-28 15:39:10|3241.21|3232.51|3241.27|3232.57|3241.34|3232.64|3241.19|3232.49|22
1630165160000|2021-08-28 15:39:20|3241.28|3232.58|3241.14|3232.44|3241.29|3232.59|3241.14|3232.44|26
1630165170000|2021-08-28 15:39:30|3241.12|3232.42|3241.16|3232.46|3241.19|3232.49|3241.03|3232.33|19
1630165180000|2021-08-28 15:39:40|3241.17|3232.47|3240.44|3231.74|3241.17|3232.47|3240.4|3231.7|23
1630165190000|2021-08-28 15:39:50|3240.4|3231.7|3240.29|3231.59|3240.4|3231.7|3240.12|3231.42|29
1630165200000|2021-08-28 15:40:00|3240.3|3231.6|3240.16|3231.46|3240.3|3231.6|3240.13|3231.43|29
1630165210000|2021-08-28 15:40:10|3240.17|3231.47|3240.28|3231.58|3240.43|3231.73|3240.17|3231.47|26
1630165220000|2021-08-28 15:40:20|3240.36|3231.66|3240.09|3231.39|3240.44|3231.74|3240.05|3231.35|33
1630165230000|2021-08-28 15:40:30|3240.14|3231.44|3240.37|3231.67|3240.54|3231.84|3239.83|3231.13|32
1630165240000|2021-08-28 15:40:40|3240.34|3231.64|3240.26|3231.56|3240.34|3231.64|3240.18|3231.48|24
1630165250000|2021-08-28 15:40:50|3240.21|3231.51|3240.92|3232.22|3240.98|3232.28|3240.21|3231.51|25
1630165260000|2021-08-28 15:41:00|3240.96|3232.26|3240.74|3232.04|3240.96|3232.26|3240.69|3231.99|34
1630165270000|2021-08-28 15:41:10|3240.72|3232.02|3240.72|3232.02|3240.86|3232.16|3240.67|3231.97|21
1630165280000|2021-08-28 15:41:20|3240.75|3232.05|3240.71|3232.01|3240.84|3232.14|3240.71|3232.01|14
1630165290000|2021-08-28 15:41:30|3240.73|3232.03|3240.26|3231.56|3240.73|3232.03|3240.13|3231.43|21
1630165300000|2021-08-28 15:41:40|3240.28|3231.58|3239.78|3231.08|3240.3|3231.6|3239.72|3231.02|19
1630165310000|2021-08-28 15:41:50|3239.77|3231.07|3239.06|3230.36|3239.77|3231.07|3239.06|3230.36|17
1630165320000|2021-08-28 15:42:00|3238.69|3229.99|3239.65|3230.95|3239.69|3230.99|3238.43|3229.73|30
1630165330000|2021-08-28 15:42:10|3239.67|3230.97|3239.62|3230.92|3239.67|3230.97|3239.62|3230.92|7
1630165340000|2021-08-28 15:42:20|3239.84|3231.14|3239.78|3231.08|3239.85|3231.15|3239.74|3231.04|27
1630165350000|2021-08-28 15:42:30|3239.81|3231.11|3241.36|3232.66|3241.38|3232.68|3239.81|3231.11|27
1630165360000|2021-08-28 15:42:40|3241.34|3232.64|3241.89|3233.19|3241.89|3233.19|3241.32|3232.62|22
1630165370000|2021-08-28 15:42:50|3241.91|3233.21|3242.76|3234.06|3242.76|3234.06|3241.9|3233.2|27
1630165380000|2021-08-28 15:43:00|3242.8|3234.1|3244.38|3235.68|3244.49|3235.79|3242.79|3234.09|35
1630165390000|2021-08-28 15:43:10|3244.33|3235.63|3244.74|3236.04|3244.88|3236.18|3244.33|3235.63|26
1630165400000|2021-08-28 15:43:20|3244.84|3236.14|3245.14|3236.44|3245.14|3236.44|3244.72|3236.02|21
1630165410000|2021-08-28 15:43:30|3245.04|3236.34|3245.11|3236.41|3245.12|3236.42|3245|3236.3|15
1630165420000|2021-08-28 15:43:40|3245.1|3236.4|3244.88|3236.18|3245.1|3236.4|3244.66|3235.96|33
1630165430000|2021-08-28 15:43:50|3244.92|3236.22|3244.84|3236.14|3244.96|3236.26|3244.84|3236.14|15
1630165440000|2021-08-28 15:44:00|3244.85|3236.15|3244.95|3236.25|3244.97|3236.27|3244.75|3236.05|12
1630165450000|2021-08-28 15:44:10|3244.94|3236.24|3245.27|3236.57|3245.27|3236.57|3244.94|3236.24|23
1630165460000|2021-08-28 15:44:20|3245.25|3236.55|3246.39|3237.69|3246.43|3237.73|3245.18|3236.48|29
1630165470000|2021-08-28 15:44:30|3246.43|3237.73|3245.38|3236.68|3246.49|3237.79|3245.34|3236.64|31
1630165480000|2021-08-28 15:44:40|3245.48|3236.78|3245.76|3237.06|3245.76|3237.06|3245.28|3236.58|26
1630165490000|2021-08-28 15:44:50|3245.85|3237.15|3246.1|3237.4|3246.39|3237.69|3245.85|3237.15|29
1630165500000|2021-08-28 15:45:00|3246.08|3237.38|3246.1|3237.4|3246.19|3237.49|3245.68|3236.98|31
1630165510000|2021-08-28 15:45:10|3246.11|3237.41|3246.01|3237.31|3246.11|3237.41|3245.99|3237.29|17
1630165520000|2021-08-28 15:45:20|3245.86|3237.16|3245.95|3237.25|3246.01|3237.31|3245.84|3237.14|9
1630165530000|2021-08-28 15:45:30|3245.88|3237.18|3246.17|3237.47|3246.17|3237.47|3245.88|3237.18|10
1630165540000|2021-08-28 15:45:40|3246.16|3237.46|3246.18|3237.48|3246.18|3237.48|3246.08|3237.38|17
1630165550000|2021-08-28 15:45:50|3246.14|3237.44|3247.13|3238.43|3247.13|3238.43|3246.14|3237.44|23
1630165560000|2021-08-28 15:46:00|3247.12|3238.42|3247.06|3238.36|3247.12|3238.42|3246.91|3238.21|21
1630165570000|2021-08-28 15:46:10|3247.02|3238.32|3247.27|3238.57|3247.35|3238.65|3247.02|3238.32|13
1630165580000|2021-08-28 15:46:20|3247.35|3238.65|3247.86|3239.16|3247.86|3239.16|3247.35|3238.65|15
1630165590000|2021-08-28 15:46:30|3247.84|3239.14|3248.44|3239.74|3248.45|3239.75|3247.84|3239.14|17
1630165600000|2021-08-28 15:46:40|3248.45|3239.75|3248.65|3239.95|3248.73|3240.03|3248.45|3239.75|19
1630165610000|2021-08-28 15:46:50|3248.64|3239.94|3248.59|3239.89|3248.72|3240.02|3248.46|3239.76|26
1630165620000|2021-08-28 15:47:00|3248.58|3239.88|3248.73|3240.03|3248.78|3240.08|3248.47|3239.77|18
1630165630000|2021-08-28 15:47:10|3248.74|3240.04|3249.62|3240.92|3249.65|3240.95|3248.74|3240.04|22
1630165640000|2021-08-28 15:47:20|3249.43|3240.73|3249.97|3241.27|3249.97|3241.27|3249.34|3240.64|16
1630165650000|2021-08-28 15:47:30|3249.98|3241.28|3250.17|3241.47|3250.51|3241.81|3249.98|3241.28|20
1630165660000|2021-08-28 15:47:40|3250.18|3241.48|3250.09|3241.39|3250.18|3241.48|3249.97|3241.27|24
1630165670000|2021-08-28 15:47:50|3250.1|3241.4|3250.4|3241.7|3250.44|3241.74|3250.1|3241.4|24
1630165680000|2021-08-28 15:48:00|3250.39|3241.69|3250.37|3241.67|3250.43|3241.73|3250.36|3241.66|16
1630165690000|2021-08-28 15:48:10|3250.39|3241.69|3250.61|3241.91|3250.63|3241.93|3250.39|3241.69|13
1630165700000|2021-08-28 15:48:20|3250.6|3241.9|3250.45|3241.75|3250.65|3241.95|3250.43|3241.73|32
1630165710000|2021-08-28 15:48:30|3250.47|3241.77|3249.94|3241.24|3250.57|3241.87|3249.94|3241.24|24
1630165720000|2021-08-28 15:48:40|3249.83|3241.13|3249.65|3240.95|3250.31|3241.61|3249.39|3240.69|34
1630165730000|2021-08-28 15:48:50|3249.68|3240.98|3248.94|3240.24|3249.77|3241.07|3248.93|3240.23|25
1630165740000|2021-08-28 15:49:00|3249.07|3240.37|3249.3|3240.6|3249.34|3240.64|3249.07|3240.37|27
1630165750000|2021-08-28 15:49:10|3249.32|3240.62|3249.23|3240.53|3249.39|3240.69|3249.15|3240.45|35
1630165760000|2021-08-28 15:49:20|3249.24|3240.54|3248.22|3239.52|3249.35|3240.65|3248.04|3239.34|30
1630165770000|2021-08-28 15:49:30|3248.24|3239.54|3248.15|3239.45|3248.24|3239.54|3248.1|3239.4|25
1630165780000|2021-08-28 15:49:40|3248.14|3239.44|3248.15|3239.45|3248.16|3239.46|3247.94|3239.24|25
1630165790000|2021-08-28 15:49:50|3248.08|3239.38|3248.02|3239.32|3248.22|3239.52|3248.02|3239.32|20
1630165800000|2021-08-28 15:50:00|3248.03|3239.33|3248.28|3239.58|3248.28|3239.58|3248.02|3239.32|22
1630165810000|2021-08-28 15:50:10|3248.31|3239.61|3248.19|3239.49|3248.37|3239.67|3248.15|3239.45|21
1630165820000|2021-08-28 15:50:20|3248.2|3239.5|3248.34|3239.64|3248.34|3239.64|3248.2|3239.5|12
1630165830000|2021-08-28 15:50:30|3248.36|3239.66|3250.37|3241.67|3250.37|3241.67|3248.16|3239.46|31
1630165840000|2021-08-28 15:50:40|3250.29|3241.59|3248.33|3239.63|3250.4|3241.7|3248.33|3239.63|35
1630165850000|2021-08-28 15:50:50|3248.34|3239.64|3249.47|3240.77|3249.57|3240.87|3248.14|3239.44|33
1630165860000|2021-08-28 15:51:00|3249.5|3240.8|3248.32|3239.62|3249.5|3240.8|3248.32|3239.62|31
1630165870000|2021-08-28 15:51:10|3248.31|3239.61|3248.57|3239.87|3248.73|3240.03|3248.15|3239.45|33
1630165880000|2021-08-28 15:51:20|3248.45|3239.75|3248.43|3239.73|3248.62|3239.92|3248.35|3239.65|32
1630165890000|2021-08-28 15:51:30|3248.52|3239.82|3248.23|3239.53|3248.52|3239.82|3248.23|3239.53|32
1630165900000|2021-08-28 15:51:40|3248.2|3239.5|3248.23|3239.53|3248.29|3239.59|3248.17|3239.47|32
1630165910000|2021-08-28 15:51:50|3248.22|3239.52|3249.19|3240.49|3249.19|3240.49|3248.22|3239.52|29
1630165920000|2021-08-28 15:52:00|3249.49|3240.79|3249.45|3240.75|3249.58|3240.88|3249.43|3240.73|33
1630165930000|2021-08-28 15:52:10|3249.44|3240.74|3249.52|3240.82|3250.52|3241.82|3249.27|3240.57|31
1630165940000|2021-08-28 15:52:20|3249.45|3240.75|3249.52|3240.82|3249.52|3240.82|3249.2|3240.5|16
1630165950000|2021-08-28 15:52:30|3249.51|3240.81|3248.53|3239.83|3249.52|3240.82|3248.51|3239.81|19
1630165960000|2021-08-28 15:52:40|3248.46|3239.76|3248.45|3239.75|3248.52|3239.82|3248.44|3239.74|23
1630165970000|2021-08-28 15:52:50|3248.46|3239.76|3248.4|3239.7|3248.46|3239.76|3248.3|3239.6|13
1630165980000|2021-08-28 15:53:00|3248.41|3239.71|3248.63|3239.93|3248.7|3240|3248.37|3239.67|15
1630165990000|2021-08-28 15:53:10|3248.64|3239.94|3248.73|3240.03|3248.73|3240.03|3248.59|3239.89|20
1630166000000|2021-08-28 15:53:20|3248.7|3240|3248.85|3240.15|3248.87|3240.17|3248.7|3240|15
1630166010000|2021-08-28 15:53:30|3248.89|3240.19|3248.82|3240.12|3248.97|3240.27|3248.82|3240.12|21
1630166020000|2021-08-28 15:53:40|3248.85|3240.15|3249.01|3240.31|3249.01|3240.31|3248.85|3240.15|22
1630166030000|2021-08-28 15:53:50|3249|3240.3|3248.99|3240.29|3249.01|3240.31|3248.97|3240.27|16
1630166040000|2021-08-28 15:54:00|3248.98|3240.28|3249.01|3240.31|3249.04|3240.34|3248.98|3240.28|15
1630166050000|2021-08-28 15:54:10|3249|3240.3|3249.01|3240.31|3249.04|3240.34|3249|3240.3|13
1630166060000|2021-08-28 15:54:20|3249.02|3240.32|3249|3240.3|3249.04|3240.34|3249|3240.3|8
1630166070000|2021-08-28 15:54:30|3249.02|3240.32|3249.16|3240.46|3249.16|3240.46|3248.33|3239.63|27
1630166080000|2021-08-28 15:54:40|3249.21|3240.51|3250.33|3241.63|3250.35|3241.65|3249.19|3240.49|27
1630166090000|2021-08-28 15:54:50|3250.21|3241.51|3251.04|3242.34|3251.04|3242.34|3250.2|3241.5|27
1630166100000|2021-08-28 15:55:00|3251.07|3242.37|3251.14|3242.44|3251.19|3242.49|3250.26|3241.56|28
1630166110000|2021-08-28 15:55:10|3251.17|3242.47|3251.66|3242.96|3251.7|3243|3251.17|3242.47|32
1630166120000|2021-08-28 15:55:20|3251.69|3242.99|3251.82|3243.12|3251.89|3243.19|3251.45|3242.75|25
1630166130000|2021-08-28 15:55:30|3251.81|3243.11|3251.8|3243.1|3251.89|3243.19|3251.79|3243.09|21
1630166140000|2021-08-28 15:55:40|3251.84|3243.14|3251.35|3242.65|3251.84|3243.14|3251.08|3242.38|29
1630166150000|2021-08-28 15:55:50|3251.3|3242.6|3249.56|3240.86|3251.3|3242.6|3249.47|3240.77|30
1630166160000|2021-08-28 15:56:00|3249.57|3240.87|3250.4|3241.7|3250.47|3241.77|3249.57|3240.87|27
1630166170000|2021-08-28 15:56:10|3250.51|3241.81|3250.21|3241.51|3250.85|3242.15|3250.2|3241.5|29
1630166180000|2021-08-28 15:56:20|3250.2|3241.5|3250.36|3241.66|3250.38|3241.68|3250.16|3241.46|18
1630166190000|2021-08-28 15:56:30|3250.34|3241.64|3250.42|3241.72|3250.42|3241.72|3250.26|3241.56|16
1630166200000|2021-08-28 15:56:40|3250.33|3241.63|3251.3|3242.6|3251.3|3242.6|3250.26|3241.56|25
1630166210000|2021-08-28 15:56:50|3251.16|3242.46|3251.09|3242.39|3251.22|3242.52|3250.87|3242.17|29
1630166220000|2021-08-28 15:57:00|3251.08|3242.38|3251.3|3242.6|3251.3|3242.6|3250.98|3242.28|29
1630166230000|2021-08-28 15:57:10|3251.24|3242.54|3251.47|3242.77|3251.47|3242.77|3251.02|3242.32|30
1630166240000|2021-08-28 15:57:20|3251.46|3242.76|3252.02|3243.32|3252.04|3243.34|3251.45|3242.75|16
1630166250000|2021-08-28 15:57:30|3252.03|3243.33|3252.43|3243.73|3252.47|3243.77|3251.9|3243.2|28
1630166260000|2021-08-28 15:57:40|3252.5|3243.8|3252.08|3243.38|3252.77|3244.07|3252.08|3243.38|28
1630166270000|2021-08-28 15:57:50|3252.04|3243.34|3251.89|3243.19|3252.04|3243.34|3251.42|3242.72|33
1630166280000|2021-08-28 15:58:00|3251.86|3243.16|3251.94|3243.24|3251.94|3243.24|3251.78|3243.08|31
1630166290000|2021-08-28 15:58:10|3251.97|3243.27|3252.48|3243.78|3252.74|3244.04|3251.97|3243.27|35
1630166300000|2021-08-28 15:58:20|3252.42|3243.72|3252.75|3244.05|3252.82|3244.12|3252.39|3243.69|29
1630166310000|2021-08-28 15:58:30|3252.77|3244.07|3252.72|3244.02|3252.79|3244.09|3252.72|3244.02|23
1630166320000|2021-08-28 15:58:40|3252.75|3244.05|3252.78|3244.08|3252.88|3244.18|3252.7|3244|31
1630166330000|2021-08-28 15:58:50|3252.79|3244.09|3252.77|3244.07|3252.84|3244.14|3252.73|3244.03|23
1630166340000|2021-08-28 15:59:00|3252.76|3244.06|3252.66|3243.96|3252.79|3244.09|3252.66|3243.96|22
1630166350000|2021-08-28 15:59:10|3252.65|3243.95|3251.88|3243.18|3252.67|3243.97|3251.88|3243.18|24
1630166360000|2021-08-28 15:59:20|3251.84|3243.14|3252.47|3243.77|3252.47|3243.77|3251.51|3242.81|31
1630166370000|2021-08-28 15:59:30|3252.43|3243.73|3252.47|3243.77|3252.47|3243.77|3252.23|3243.53|34
1630166380000|2021-08-28 15:59:40|3252.35|3243.65|3251.69|3242.99|3252.39|3243.69|3251.59|3242.89|24
1630166390000|2021-08-28 15:59:50|3251.67|3242.97|3251.93|3243.23|3251.96|3243.26|3251.44|3242.74|28
1630166400000|2021-08-28 16:00:00|3251.9|3243.2|3252.58|3243.88|3252.58|3243.88|3251.77|3243.07|28
1630166410000|2021-08-28 16:00:10|3252.72|3244.02|3253.01|3244.31|3253.18|3244.48|3252.59|3243.89|23
1630166420000|2021-08-28 16:00:20|3253.2|3244.5|3253.38|3244.68|3253.46|3244.76|3253.06|3244.36|23
1630166430000|2021-08-28 16:00:30|3253.4|3244.7|3258.34|3249.64|3258.43|3249.73|3253.4|3244.7|36
1630166440000|2021-08-28 16:00:40|3258.39|3249.69|3258.56|3249.86|3258.6|3249.9|3258.38|3249.68|32
1630166450000|2021-08-28 16:00:50|3258.52|3249.82|3258.84|3250.14|3258.84|3250.14|3258.5|3249.8|29
1630166460000|2021-08-28 16:01:00|3258.83|3250.13|3257.1|3248.4|3258.84|3250.14|3257.1|3248.4|30
1630166470000|2021-08-28 16:01:10|3256.88|3248.18|3257.09|3248.39|3257.09|3248.39|3256.52|3247.82|35
1630166480000|2021-08-28 16:01:20|3257.26|3248.56|3259.25|3250.55|3260.01|3251.31|3257.26|3248.56|39
1630166490000|2021-08-28 16:01:30|3259.02|3250.32|3256.73|3248.03|3259.02|3250.32|3256.72|3248.02|36
1630166500000|2021-08-28 16:01:40|3256.7|3248|3259.38|3250.68|3259.38|3250.68|3256.42|3247.72|37
1630166510000|2021-08-28 16:01:50|3259.45|3250.75|3258.57|3249.87|3259.79|3251.09|3258.56|3249.86|37
1630166520000|2021-08-28 16:02:00|3258.52|3249.82|3257.04|3248.34|3258.54|3249.84|3257.04|3248.34|38
1630166530000|2021-08-28 16:02:10|3257.07|3248.37|3254.83|3246.13|3257.07|3248.37|3254.83|3246.13|30
1630166540000|2021-08-28 16:02:20|3254.84|3246.14|3254.41|3245.71|3254.87|3246.17|3254.41|3245.71|16
1630166550000|2021-08-28 16:02:30|3254.39|3245.69|3254.98|3246.28|3254.98|3246.28|3254.39|3245.69|34
1630166560000|2021-08-28 16:02:40|3255.43|3246.73|3253.65|3244.95|3256.05|3247.35|3253.65|3244.95|30
1630166570000|2021-08-28 16:02:50|3253.66|3244.96|3251.33|3242.63|3253.66|3244.96|3251.33|3242.63|38
1630166580000|2021-08-28 16:03:00|3251.32|3242.62|3249.69|3240.99|3251.32|3242.62|3249.62|3240.92|35
1630166590000|2021-08-28 16:03:10|3249.67|3240.97|3250.28|3241.58|3250.49|3241.79|3249.67|3240.97|31
1630166600000|2021-08-28 16:03:20|3250.2|3241.5|3250.8|3242.1|3250.96|3242.26|3250.14|3241.44|37
1630166610000|2021-08-28 16:03:30|3250.74|3242.04|3251.31|3242.61|3251.41|3242.71|3250.71|3242.01|34
1630166620000|2021-08-28 16:03:40|3251.32|3242.62|3252.62|3243.92|3252.62|3243.92|3251.3|3242.6|22
1630166630000|2021-08-28 16:03:50|3252.64|3243.94|3251.41|3242.71|3253.25|3244.55|3251.35|3242.65|35
1630166640000|2021-08-28 16:04:00|3251.52|3242.82|3251.43|3242.73|3251.55|3242.85|3251.38|3242.68|15
1630166650000|2021-08-28 16:04:10|3251.42|3242.72|3251.3|3242.6|3251.44|3242.74|3251.13|3242.43|27
1630166660000|2021-08-28 16:04:20|3251.29|3242.59|3251.37|3242.67|3251.41|3242.71|3251.27|3242.57|17
1630166670000|2021-08-28 16:04:30|3251.36|3242.66|3251.26|3242.56|3251.4|3242.7|3250.82|3242.12|28
1630166680000|2021-08-28 16:04:40|3251.24|3242.54|3251.27|3242.57|3251.28|3242.58|3251.15|3242.45|15
1630166690000|2021-08-28 16:04:50|3251.25|3242.55|3251.47|3242.77|3251.67|3242.97|3251.12|3242.42|29
1630166700000|2021-08-28 16:05:00|3251.46|3242.76|3251.41|3242.71|3251.63|3242.93|3251.38|3242.68|24
1630166710000|2021-08-28 16:05:10|3251.35|3242.65|3251.59|3242.89|3251.65|3242.95|3250.83|3242.13|29
1630166720000|2021-08-28 16:05:20|3251.6|3242.9|3251.61|3242.91|3251.63|3242.93|3251.56|3242.86|13
1630166730000|2021-08-28 16:05:30|3251.6|3242.9|3251.6|3242.9|3251.61|3242.91|3251.59|3242.89|7
1630166740000|2021-08-28 16:05:40|3251.61|3242.91|3251.67|3242.97|3251.79|3243.09|3251.6|3242.9|19
1630166750000|2021-08-28 16:05:50|3251.59|3242.89|3251.63|3242.93|3251.68|3242.98|3251.56|3242.86|9
1630166760000|2021-08-28 16:06:00|3251.71|3243.01|3252.43|3243.73|3252.43|3243.73|3251.71|3243.01|20
1630166770000|2021-08-28 16:06:10|3252.41|3243.71|3252.68|3243.98|3252.68|3243.98|3252.41|3243.71|16
1630166780000|2021-08-28 16:06:20|3252.64|3243.94|3253.12|3244.42|3253.28|3244.58|3252.64|3243.94|29
1630166790000|2021-08-28 16:06:30|3253.06|3244.36|3253.12|3244.42|3253.21|3244.51|3253.06|3244.36|15
1630166800000|2021-08-28 16:06:40|3253.11|3244.41|3253.16|3244.46|3253.18|3244.48|3253.11|3244.41|25
1630166810000|2021-08-28 16:06:50|3253.15|3244.45|3253.46|3244.76|3253.46|3244.76|3253.14|3244.44|26
1630166820000|2021-08-28 16:07:00|3253.34|3244.64|3252.25|3243.55|3253.43|3244.73|3252.16|3243.46|33
1630166830000|2021-08-28 16:07:10|3252.24|3243.54|3251.49|3242.79|3252.25|3243.55|3251.48|3242.78|29
1630166840000|2021-08-28 16:07:20|3251.44|3242.74|3251.29|3242.59|3251.44|3242.74|3251.28|3242.58|14
1630166850000|2021-08-28 16:07:30|3251.28|3242.58|3249.99|3241.29|3251.29|3242.59|3249.99|3241.29|33
1630166860000|2021-08-28 16:07:40|3249.92|3241.22|3249.42|3240.72|3249.92|3241.22|3249.38|3240.68|29
1630166870000|2021-08-28 16:07:50|3249.4|3240.7|3249.3|3240.6|3249.4|3240.7|3249.26|3240.56|22
1630166880000|2021-08-28 16:08:00|3249.34|3240.64|3248.48|3239.78|3249.34|3240.64|3248.44|3239.74|28
1630166890000|2021-08-28 16:08:10|3248.55|3239.85|3243.89|3235.19|3248.55|3239.85|3243.85|3235.15|34
1630166900000|2021-08-28 16:08:20|3243.43|3234.73|3244.5|3235.8|3244.5|3235.8|3242.74|3234.04|38
1630166910000|2021-08-28 16:08:30|3244.52|3235.82|3244.22|3235.52|3245.37|3236.67|3244.12|3235.42|39
1630166920000|2021-08-28 16:08:40|3244.41|3235.71|3242.85|3234.15|3244.41|3235.71|3242.85|3234.15|31
1630166930000|2021-08-28 16:08:50|3242.86|3234.16|3244.05|3235.35|3244.06|3235.36|3242.86|3234.16|30
1630166940000|2021-08-28 16:09:00|3244.18|3235.48|3246.5|3237.8|3246.5|3237.8|3244.14|3235.44|36
1630166950000|2021-08-28 16:09:10|3246.54|3237.84|3249.67|3240.97|3249.69|3240.99|3246.54|3237.84|35
1630166960000|2021-08-28 16:09:20|3249.69|3240.99|3250.62|3241.92|3250.66|3241.96|3249.69|3240.99|33
1630166970000|2021-08-28 16:09:30|3250.37|3241.67|3250.02|3241.32|3250.37|3241.67|3248.75|3240.05|37
1630166980000|2021-08-28 16:09:40|3250.04|3241.34|3249.58|3240.88|3250.55|3241.85|3249.05|3240.35|36
1630166990000|2021-08-28 16:09:50|3249.55|3240.85|3251.16|3242.46|3251.24|3242.54|3249.37|3240.67|37
1630167000000|2021-08-28 16:10:00|3251.12|3242.42|3251.41|3242.71|3251.43|3242.73|3250.7|3242|29
1630167010000|2021-08-28 16:10:10|3251.45|3242.75|3251.4|3242.7|3251.63|3242.93|3251.22|3242.52|34
1630167020000|2021-08-28 16:10:20|3251.59|3242.89|3252.02|3243.32|3252.23|3243.53|3251.59|3242.89|28
1630167030000|2021-08-28 16:10:30|3252.04|3243.34|3252.17|3243.47|3252.24|3243.54|3251.94|3243.24|27
1630167040000|2021-08-28 16:10:40|3252.15|3243.45|3251.95|3243.25|3252.23|3243.53|3251.94|3243.24|23
1630167050000|2021-08-28 16:10:50|3252|3243.3|3252.31|3243.61|3252.37|3243.67|3251.91|3243.21|27
1630167060000|2021-08-28 16:11:00|3252.3|3243.6|3251.53|3242.83|3252.37|3243.67|3251.53|3242.83|31
1630167070000|2021-08-28 16:11:10|3251.51|3242.81|3252.03|3243.33|3252.03|3243.33|3251.49|3242.79|35
1630167080000|2021-08-28 16:11:20|3252.1|3243.4|3252.47|3243.77|3252.58|3243.88|3252.1|3243.4|27
1630167090000|2021-08-28 16:11:30|3252.43|3243.73|3252.89|3244.19|3253.01|3244.31|3252.43|3243.73|25
1630167100000|2021-08-28 16:11:40|3252.78|3244.08|3253.35|3244.65|3253.36|3244.66|3252.77|3244.07|26
1630167110000|2021-08-28 16:11:50|3253.34|3244.64|3253.51|3244.81|3253.51|3244.81|3253.34|3244.64|31
1630167120000|2021-08-28 16:12:00|3253.7|3245|3254.06|3245.36|3254.54|3245.84|3253.7|3245|34
1630167130000|2021-08-28 16:12:10|3254.05|3245.35|3254.72|3246.02|3254.74|3246.04|3254.02|3245.32|31
1630167140000|2021-08-28 16:12:20|3254.75|3246.05|3255.4|3246.7|3255.4|3246.7|3254.72|3246.02|25
1630167150000|2021-08-28 16:12:30|3255.39|3246.69|3255.28|3246.58|3255.4|3246.7|3255.09|3246.39|14
1630167160000|2021-08-28 16:12:40|3255.26|3246.56|3254.86|3246.16|3255.26|3246.56|3254.75|3246.05|19
1630167170000|2021-08-28 16:12:50|3254.91|3246.21|3253.48|3244.78|3254.91|3246.21|3253.42|3244.72|35
1630167180000|2021-08-28 16:13:00|3253.5|3244.8|3254.91|3246.21|3254.98|3246.28|3253.34|3244.64|37
1630167190000|2021-08-28 16:13:10|3254.97|3246.27|3254.98|3246.28|3255.01|3246.31|3254.88|3246.18|25
1630167200000|2021-08-28 16:13:20|3254.97|3246.27|3254.83|3246.13|3255|3246.3|3254.83|3246.13|26
1630167210000|2021-08-28 16:13:30|3254.84|3246.14|3254.84|3246.14|3255.03|3246.33|3254.83|3246.13|30
1630167220000|2021-08-28 16:13:40|3254.83|3246.13|3254.82|3246.12|3254.9|3246.2|3254.81|3246.11|32
1630167230000|2021-08-28 16:13:50|3254.81|3246.11|3253.66|3244.96|3254.81|3246.11|3253.52|3244.82|31
1630167240000|2021-08-28 16:14:00|3253.63|3244.93|3253.1|3244.4|3253.68|3244.98|3253.06|3244.36|38
1630167250000|2021-08-28 16:14:10|3253.11|3244.41|3253.41|3244.71|3253.42|3244.72|3253.09|3244.39|24
1630167260000|2021-08-28 16:14:20|3253.46|3244.76|3253.28|3244.58|3253.46|3244.76|3253.22|3244.52|32
1630167270000|2021-08-28 16:14:30|3253.36|3244.66|3254.51|3245.81|3254.85|3246.15|3253.36|3244.66|30
1630167280000|2021-08-28 16:14:40|3254.47|3245.77|3254.56|3245.86|3254.8|3246.1|3254.37|3245.67|25
1630167290000|2021-08-28 16:14:50|3254.57|3245.87|3254.4|3245.7|3254.67|3245.97|3254.36|3245.66|23
1630167300000|2021-08-28 16:15:00|3254.41|3245.71|3254.59|3245.89|3254.65|3245.95|3254.34|3245.64|22
1630167310000|2021-08-28 16:15:10|3254.56|3245.86|3254.03|3245.33|3254.57|3245.87|3253.98|3245.28|23
1630167320000|2021-08-28 16:15:20|3253.99|3245.29|3254.05|3245.35|3254.05|3245.35|3253.93|3245.23|8
1630167330000|2021-08-28 16:15:30|3254.04|3245.34|3254.19|3245.49|3254.2|3245.5|3253.97|3245.27|16
1630167340000|2021-08-28 16:15:40|3254.21|3245.51|3254.82|3246.12|3254.82|3246.12|3254.21|3245.51|22
1630167350000|2021-08-28 16:15:50|3254.81|3246.11|3255.02|3246.32|3255.02|3246.32|3254.68|3245.98|25
1630167360000|2021-08-28 16:16:00|3255.03|3246.33|3255.12|3246.42|3255.4|3246.7|3255.03|3246.33|32
1630167370000|2021-08-28 16:16:10|3255.13|3246.43|3255.93|3247.23|3255.94|3247.24|3255.13|3246.43|25
1630167380000|2021-08-28 16:16:20|3255.95|3247.25|3256.01|3247.31|3256.01|3247.31|3255.9|3247.2|26
1630167390000|2021-08-28 16:16:30|3256|3247.3|3256.4|3247.7|3256.46|3247.76|3255.98|3247.28|29
1630167400000|2021-08-28 16:16:40|3256.36|3247.66|3256.41|3247.71|3256.48|3247.78|3255.96|3247.26|30
1630167410000|2021-08-28 16:16:50|3256.38|3247.68|3256.56|3247.86|3256.57|3247.87|3256.35|3247.65|22
1630167420000|2021-08-28 16:17:00|3256.57|3247.87|3256.79|3248.09|3256.79|3248.09|3256.51|3247.81|24
1630167430000|2021-08-28 16:17:10|3256.75|3248.05|3257.29|3248.59|3257.32|3248.62|3256.75|3248.05|32
1630167440000|2021-08-28 16:17:20|3257.31|3248.61|3257.57|3248.87|3257.94|3249.24|3257.12|3248.42|29
1630167450000|2021-08-28 16:17:30|3257.63|3248.93|3258.43|3249.73|3258.5|3249.8|3257.63|3248.93|27
1630167460000|2021-08-28 16:17:40|3258.45|3249.75|3257.05|3248.35|3258.45|3249.75|3256.89|3248.19|33
1630167470000|2021-08-28 16:17:50|3257.04|3248.34|3255.71|3247.01|3257.04|3248.34|3255.69|3246.99|32
1630167480000|2021-08-28 16:18:00|3255.69|3246.99|3256.5|3247.8|3256.5|3247.8|3255.34|3246.64|37
1630167490000|2021-08-28 16:18:10|3256.52|3247.82|3256.36|3247.66|3256.57|3247.87|3256.33|3247.63|30
1630167500000|2021-08-28 16:18:20|3256.39|3247.69|3255.54|3246.84|3256.39|3247.69|3255.54|3246.84|35
1630167510000|2021-08-28 16:18:30|3255.53|3246.83|3254.98|3246.28|3255.76|3247.06|3254.98|3246.28|33
1630167520000|2021-08-28 16:18:40|3254.93|3246.23|3254.26|3245.56|3254.93|3246.23|3254.19|3245.49|33
1630167530000|2021-08-28 16:18:50|3254.25|3245.55|3253.78|3245.08|3254.25|3245.55|3253.73|3245.03|32
1630167540000|2021-08-28 16:19:00|3253.75|3245.05|3253.65|3244.95|3253.8|3245.1|3253.62|3244.92|28
1630167550000|2021-08-28 16:19:10|3253.68|3244.98|3253.52|3244.82|3253.75|3245.05|3253.43|3244.73|28
1630167560000|2021-08-28 16:19:20|3253.49|3244.79|3253.84|3245.14|3254.27|3245.57|3253.49|3244.79|36
1630167570000|2021-08-28 16:19:30|3253.83|3245.13|3254.4|3245.7|3254.45|3245.75|3253.8|3245.1|34
1630167580000|2021-08-28 16:19:40|3254.29|3245.59|3255.88|3247.18|3255.88|3247.18|3254.29|3245.59|35
1630167590000|2021-08-28 16:19:50|3255.69|3246.99|3256.59|3247.89|3256.59|3247.89|3255.69|3246.99|34
1630167600000|2021-08-28 16:20:00|3256.6|3247.9|3257.31|3248.61|3257.31|3248.61|3256.51|3247.81|31
1630167610000|2021-08-28 16:20:10|3257.34|3248.64|3256.43|3247.73|3258|3249.3|3256.43|3247.73|37
1630167620000|2021-08-28 16:20:20|3256.42|3247.72|3256.37|3247.67|3256.48|3247.78|3255.69|3246.99|35
1630167630000|2021-08-28 16:20:30|3256.35|3247.65|3257.21|3248.51|3257.21|3248.51|3256.18|3247.48|27
1630167640000|2021-08-28 16:20:40|3257.08|3248.38|3256.83|3248.13|3257.08|3248.38|3256.8|3248.1|24
1630167650000|2021-08-28 16:20:50|3256.81|3248.11|3255.28|3246.58|3256.81|3248.11|3254.87|3246.17|36
1630167660000|2021-08-28 16:21:00|3255.34|3246.64|3255.44|3246.74|3255.5|3246.8|3255.01|3246.31|31
1630167670000|2021-08-28 16:21:10|3255.43|3246.73|3256|3247.3|3256|3247.3|3255.3|3246.6|30
1630167680000|2021-08-28 16:21:20|3255.97|3247.27|3254.93|3246.23|3256|3247.3|3254.8|3246.1|36
1630167690000|2021-08-28 16:21:30|3254.9|3246.2|3254.89|3246.19|3254.9|3246.2|3254.74|3246.04|33
1630167700000|2021-08-28 16:21:40|3254.88|3246.18|3254.56|3245.86|3254.93|3246.23|3254.56|3245.86|34
1630167710000|2021-08-28 16:21:50|3254.57|3245.87|3254.91|3246.21|3255.18|3246.48|3254.55|3245.85|33
1630167720000|2021-08-28 16:22:00|3254.95|3246.25|3253.98|3245.28|3254.95|3246.25|3253.9|3245.2|25
1630167730000|2021-08-28 16:22:10|3253.99|3245.29|3254.16|3245.46|3254.29|3245.59|3253.99|3245.29|29
1630167740000|2021-08-28 16:22:20|3254.17|3245.47|3254.16|3245.46|3254.19|3245.49|3254.01|3245.31|18
1630167750000|2021-08-28 16:22:30|3254.14|3245.44|3254.27|3245.57|3254.27|3245.57|3254.14|3245.44|18
1630167760000|2021-08-28 16:22:40|3254.26|3245.56|3254.27|3245.57|3254.32|3245.62|3254.14|3245.44|25
1630167770000|2021-08-28 16:22:50|3254.25|3245.55|3253.92|3245.22|3254.28|3245.58|3253.92|3245.22|26
1630167780000|2021-08-28 16:23:00|3253.83|3245.13|3253.82|3245.12|3253.83|3245.13|3252.88|3244.18|28
1630167790000|2021-08-28 16:23:10|3253.99|3245.29|3254.66|3245.96|3255|3246.3|3253.94|3245.24|37
1630167800000|2021-08-28 16:23:20|3254.65|3245.95|3256.95|3248.25|3256.95|3248.25|3254.65|3245.95|34
1630167810000|2021-08-28 16:23:30|3256.96|3248.26|3257.09|3248.39|3257.09|3248.39|3256.75|3248.05|18
1630167820000|2021-08-28 16:23:40|3257.06|3248.36|3256.39|3247.69|3257.09|3248.39|3256.14|3247.44|30
1630167830000|2021-08-28 16:23:50|3256.29|3247.59|3256.79|3248.09|3256.79|3248.09|3256.26|3247.56|20
1630167840000|2021-08-28 16:24:00|3256.84|3248.14|3256.88|3248.18|3257.05|3248.35|3256.73|3248.03|37
1630167850000|2021-08-28 16:24:10|3256.89|3248.19|3256.76|3248.06|3256.92|3248.22|3256.6|3247.9|32
1630167860000|2021-08-28 16:24:20|3256.78|3248.08|3257.75|3249.05|3257.78|3249.08|3256.72|3248.02|29
1630167870000|2021-08-28 16:24:30|3257.74|3249.04|3257.13|3248.43|3257.81|3249.11|3256.99|3248.29|32
1630167880000|2021-08-28 16:24:40|3257.15|3248.45|3257.88|3249.18|3258.11|3249.41|3257.15|3248.45|36
1630167890000|2021-08-28 16:24:50|3257.82|3249.12|3258.21|3249.51|3258.42|3249.72|3257.81|3249.11|30
1630167900000|2021-08-28 16:25:00|3258.3|3249.6|3258.22|3249.52|3258.31|3249.61|3258.09|3249.39|29
1630167910000|2021-08-28 16:25:10|3258.23|3249.53|3258.34|3249.64|3258.37|3249.67|3258.2|3249.5|31
1630167920000|2021-08-28 16:25:20|3258.35|3249.65|3258.89|3250.19|3258.93|3250.23|3258.34|3249.64|27
1630167930000|2021-08-28 16:25:30|3258.93|3250.23|3258.59|3249.89|3259.06|3250.36|3258.54|3249.84|33
1630167940000|2021-08-28 16:25:40|3258.62|3249.92|3258.67|3249.97|3258.8|3250.1|3258.62|3249.92|34
1630167950000|2021-08-28 16:25:50|3258.71|3250.01|3258.4|3249.7|3258.73|3250.03|3258.36|3249.66|29
1630167960000|2021-08-28 16:26:00|3258.39|3249.69|3258.51|3249.81|3258.75|3250.05|3258.39|3249.69|27
1630167970000|2021-08-28 16:26:10|3258.49|3249.79|3258.03|3249.33|3258.49|3249.79|3257.99|3249.29|15
1630167980000|2021-08-28 16:26:20|3258.02|3249.32|3257.94|3249.24|3258.03|3249.33|3257.93|3249.23|13
1630167990000|2021-08-28 16:26:30|3257.93|3249.23|3258.33|3249.63|3258.58|3249.88|3257.93|3249.23|26
1630168000000|2021-08-28 16:26:40|3258.34|3249.64|3258.16|3249.46|3258.38|3249.68|3258.04|3249.34|25
1630168010000|2021-08-28 16:26:50|3258.1|3249.4|3258.05|3249.35|3258.13|3249.43|3257.54|3248.84|32
1630168020000|2021-08-28 16:27:00|3257.99|3249.29|3258.03|3249.33|3258.11|3249.41|3257.89|3249.19|32
1630168030000|2021-08-28 16:27:10|3258.04|3249.34|3258.35|3249.65|3258.38|3249.68|3258.01|3249.31|25
1630168040000|2021-08-28 16:27:20|3258.34|3249.64|3258.84|3250.14|3258.88|3250.18|3258.34|3249.64|36
1630168050000|2021-08-28 16:27:30|3258.83|3250.13|3259.51|3250.81|3259.58|3250.88|3258.64|3249.94|32
1630168060000|2021-08-28 16:27:40|3259.54|3250.84|3259.67|3250.97|3259.67|3250.97|3259.53|3250.83|22
1630168070000|2021-08-28 16:27:50|3259.68|3250.98|3260.37|3251.67|3260.51|3251.81|3259.67|3250.97|32
1630168080000|2021-08-28 16:28:00|3260.4|3251.7|3261.37|3252.67|3261.55|3252.85|3260.4|3251.7|40
1630168090000|2021-08-28 16:28:10|3261.39|3252.69|3261.16|3252.46|3261.65|3252.95|3261.16|3252.46|26
1630168100000|2021-08-28 16:28:20|3261.12|3252.42|3261.7|3253|3261.7|3253|3261.11|3252.41|29
1630168110000|2021-08-28 16:28:30|3261.68|3252.98|3261.56|3252.86|3261.72|3253.02|3261.09|3252.39|33
1630168120000|2021-08-28 16:28:40|3261.59|3252.89|3261.35|3252.65|3261.72|3253.02|3261.34|3252.64|29
1630168130000|2021-08-28 16:28:50|3261.34|3252.64|3261.42|3252.72|3261.49|3252.79|3261.28|3252.58|31
1630168140000|2021-08-28 16:29:00|3261.5|3252.8|3261.32|3252.62|3261.55|3252.85|3261.31|3252.61|25
1630168150000|2021-08-28 16:29:10|3261.3|3252.6|3261.43|3252.73|3261.43|3252.73|3261.29|3252.59|21
1630168160000|2021-08-28 16:29:20|3261.44|3252.74|3261.09|3252.39|3261.44|3252.74|3260.93|3252.23|25
1630168170000|2021-08-28 16:29:30|3261.17|3252.47|3262.25|3253.55|3262.25|3253.55|3261.17|3252.47|38
1630168180000|2021-08-28 16:29:40|3262.21|3253.51|3262.33|3253.63|3262.39|3253.69|3262.16|3253.46|35
1630168190000|2021-08-28 16:29:50|3262.37|3253.67|3262.23|3253.53|3262.45|3253.75|3262.2|3253.5|30
1630168200000|2021-08-28 16:30:00|3262.22|3253.52|3262.05|3253.35|3262.39|3253.69|3261.81|3253.11|34
1630168210000|2021-08-28 16:30:10|3262.12|3253.42|3262.19|3253.49|3262.19|3253.49|3261.96|3253.26|31
1630168220000|2021-08-28 16:30:20|3262.3|3253.6|3262.52|3253.82|3262.54|3253.84|3262.23|3253.53|35
1630168230000|2021-08-28 16:30:30|3262.58|3253.88|3262.98|3254.28|3263.04|3254.34|3262.49|3253.79|31
1630168240000|2021-08-28 16:30:40|3263.05|3254.35|3262.72|3254.02|3263.24|3254.54|3262.72|3254.02|34
1630168250000|2021-08-28 16:30:50|3262.73|3254.03|3262.99|3254.29|3263.08|3254.38|3262.73|3254.03|33
1630168260000|2021-08-28 16:31:00|3262.98|3254.28|3263.03|3254.33|3263.06|3254.36|3262.98|3254.28|23
1630168270000|2021-08-28 16:31:10|3263.04|3254.34|3263.15|3254.45|3263.21|3254.51|3263.04|3254.34|31
1630168280000|2021-08-28 16:31:20|3263.19|3254.49|3262.63|3253.93|3263.23|3254.53|3262.51|3253.81|29
1630168290000|2021-08-28 16:31:30|3262.69|3253.99|3263.29|3254.59|3263.3|3254.6|3262.69|3253.99|35
1630168300000|2021-08-28 16:31:40|3263.27|3254.57|3263.17|3254.47|3263.29|3254.59|3263.16|3254.46|33
1630168310000|2021-08-28 16:31:50|3263|3254.3|3263.22|3254.52|3263.27|3254.57|3263|3254.3|32
1630168320000|2021-08-28 16:32:00|3263.24|3254.54|3263.78|3255.08|3263.78|3255.08|3263.2|3254.5|25
1630168330000|2021-08-28 16:32:10|3263.84|3255.14|3264.12|3255.42|3264.36|3255.66|3263.71|3255.01|35
1630168340000|2021-08-28 16:32:20|3264.09|3255.39|3264.12|3255.42|3264.2|3255.5|3264.05|3255.35|21
1630168350000|2021-08-28 16:32:30|3264.09|3255.39|3265.91|3257.21|3265.91|3257.21|3264.09|3255.39|27
1630168360000|2021-08-28 16:32:40|3266.01|3257.31|3266.09|3257.39|3266.69|3257.99|3265.69|3256.99|32
1630168370000|2021-08-28 16:32:50|3266.02|3257.32|3267.59|3258.89|3267.6|3258.9|3266.02|3257.32|36
1630168380000|2021-08-28 16:33:00|3267.63|3258.93|3268.02|3259.32|3268.04|3259.34|3267.56|3258.86|30
1630168390000|2021-08-28 16:33:10|3267.98|3259.28|3267.99|3259.29|3268.07|3259.37|3267.67|3258.97|34
1630168400000|2021-08-28 16:33:20|3268|3259.3|3268.71|3260.01|3268.71|3260.01|3268|3259.3|23
1630168410000|2021-08-28 16:33:30|3268.7|3260|3270.36|3261.66|3270.36|3261.66|3268.69|3259.99|18
1630168420000|2021-08-28 16:33:40|3270.37|3261.67|3270.37|3261.67|3270.4|3261.7|3270.22|3261.52|27
1630168430000|2021-08-28 16:33:50|3270.38|3261.68|3270.27|3261.57|3271|3262.3|3270.27|3261.57|34
1630168440000|2021-08-28 16:34:00|3270.32|3261.62|3268.56|3259.86|3270.33|3261.63|3268.15|3259.45|35
1630168450000|2021-08-28 16:34:10|3268.46|3259.76|3265.1|3256.4|3268.46|3259.76|3264.93|3256.23|37
1630168460000|2021-08-28 16:34:20|3265.14|3256.44|3266.23|3257.53|3266.31|3257.61|3264.75|3256.05|33
1630168470000|2021-08-28 16:34:30|3266.21|3257.51|3266.11|3257.41|3266.21|3257.51|3265.1|3256.4|34
1630168480000|2021-08-28 16:34:40|3266.17|3257.47|3266.09|3257.39|3266.56|3257.86|3265.91|3257.21|37
1630168490000|2021-08-28 16:34:50|3266.07|3257.37|3265.43|3256.73|3266.07|3257.37|3265.06|3256.36|38
1630168500000|2021-08-28 16:35:00|3265.45|3256.75|3265.64|3256.94|3265.75|3257.05|3265.34|3256.64|33
1630168510000|2021-08-28 16:35:10|3265.63|3256.93|3266.06|3257.36|3266.06|3257.36|3265.48|3256.78|28
1630168520000|2021-08-28 16:35:20|3266.05|3257.35|3269.44|3260.74|3269.5|3260.8|3266.05|3257.35|36
1630168530000|2021-08-28 16:35:30|3269.38|3260.68|3268.62|3259.92|3269.57|3260.87|3268.62|3259.92|36
1630168540000|2021-08-28 16:35:40|3268.67|3259.97|3267.77|3259.07|3268.71|3260.01|3267.77|3259.07|36
1630168550000|2021-08-28 16:35:50|3267.64|3258.94|3265.53|3256.83|3267.64|3258.94|3265.52|3256.82|29
1630168560000|2021-08-28 16:36:00|3265.61|3256.91|3265.66|3256.96|3266.13|3257.43|3265.61|3256.91|31
1630168570000|2021-08-28 16:36:10|3265.67|3256.97|3265.53|3256.83|3265.67|3256.97|3265.22|3256.52|33
1630168580000|2021-08-28 16:36:20|3265.55|3256.85|3265.48|3256.78|3265.68|3256.98|3265.38|3256.68|32
1630168590000|2021-08-28 16:36:30|3265.51|3256.81|3266.14|3257.44|3266.86|3258.16|3265.51|3256.81|37
1630168600000|2021-08-28 16:36:40|3266.59|3257.89|3267.14|3258.44|3267.14|3258.44|3266.51|3257.81|32
1630168610000|2021-08-28 16:36:50|3266.85|3258.15|3266.02|3257.32|3266.85|3258.15|3265.93|3257.23|33
1630168620000|2021-08-28 16:37:00|3266.01|3257.31|3265.59|3256.89|3266.01|3257.31|3265.44|3256.74|31
1630168630000|2021-08-28 16:37:10|3265.56|3256.86|3265.11|3256.41|3265.56|3256.86|3264.99|3256.29|24
1630168640000|2021-08-28 16:37:20|3265.06|3256.36|3264.31|3255.61|3265.06|3256.36|3264.31|3255.61|25
1630168650000|2021-08-28 16:37:30|3264.3|3255.6|3264.12|3255.42|3264.32|3255.62|3264.08|3255.38|34
1630168660000|2021-08-28 16:37:40|3263.99|3255.29|3263.61|3254.91|3263.99|3255.29|3263.48|3254.78|33
1630168670000|2021-08-28 16:37:50|3263.62|3254.92|3264.55|3255.85|3264.55|3255.85|3263.6|3254.9|27
1630168680000|2021-08-28 16:38:00|3264.57|3255.87|3264.48|3255.78|3264.6|3255.9|3264.47|3255.77|13
1630168690000|2021-08-28 16:38:10|3264.5|3255.8|3264.28|3255.58|3264.92|3256.22|3264.25|3255.55|23
1630168700000|2021-08-28 16:38:20|3264.25|3255.55|3263.67|3254.97|3264.59|3255.89|3263.56|3254.86|33
1630168710000|2021-08-28 16:38:30|3263.75|3255.05|3264.67|3255.97|3264.88|3256.18|3263.71|3255.01|34
1630168720000|2021-08-28 16:38:40|3264.73|3256.03|3263.91|3255.21|3264.73|3256.03|3263.91|3255.21|30
1630168730000|2021-08-28 16:38:50|3263.73|3255.03|3263.48|3254.78|3263.73|3255.03|3263.4|3254.7|23
1630168740000|2021-08-28 16:39:00|3263.47|3254.77|3262.86|3254.16|3263.54|3254.84|3262.61|3253.91|30
1630168750000|2021-08-28 16:39:10|3262.87|3254.17|3261.46|3252.76|3262.87|3254.17|3261.44|3252.74|35
1630168760000|2021-08-28 16:39:20|3261.45|3252.75|3261.35|3252.65|3261.98|3253.28|3260.99|3252.29|37
1630168770000|2021-08-28 16:39:30|3261.18|3252.48|3261.34|3252.64|3261.58|3252.88|3261.18|3252.48|26
1630168780000|2021-08-28 16:39:40|3261.37|3252.67|3260.95|3252.25|3261.37|3252.67|3260.9|3252.2|22
1630168790000|2021-08-28 16:39:50|3260.96|3252.26|3260.95|3252.25|3260.98|3252.28|3260.94|3252.24|10
1630168800000|2021-08-28 16:40:00|3260.94|3252.24|3260.52|3251.82|3260.95|3252.25|3260.41|3251.71|25
1630168810000|2021-08-28 16:40:10|3261.05|3252.35|3260.57|3251.87|3261.06|3252.36|3260.54|3251.84|38
1630168820000|2021-08-28 16:40:20|3260.51|3251.81|3260.06|3251.36|3260.63|3251.93|3259.92|3251.22|32
1630168830000|2021-08-28 16:40:30|3260.26|3251.56|3261.27|3252.57|3261.74|3253.04|3259.71|3251.01|37
1630168840000|2021-08-28 16:40:40|3261.06|3252.36|3261.63|3252.93|3261.7|3253|3261.05|3252.35|33
1630168850000|2021-08-28 16:40:50|3261.62|3252.92|3262.05|3253.35|3262.12|3253.42|3261.56|3252.86|29
1630168860000|2021-08-28 16:41:00|3262.04|3253.34|3262.6|3253.9|3262.6|3253.9|3262|3253.3|32
1630168870000|2021-08-28 16:41:10|3262.55|3253.85|3261.27|3252.57|3262.55|3253.85|3261.26|3252.56|34
1630168880000|2021-08-28 16:41:20|3261.31|3252.61|3261.38|3252.68|3261.44|3252.74|3261.24|3252.54|34
1630168890000|2021-08-28 16:41:30|3261.39|3252.69|3261.34|3252.64|3261.39|3252.69|3261.16|3252.46|29
1630168900000|2021-08-28 16:41:40|3261.3|3252.6|3261.53|3252.83|3261.54|3252.84|3261.24|3252.54|33
1630168910000|2021-08-28 16:41:50|3261.52|3252.82|3261.63|3252.93|3261.64|3252.94|3261.5|3252.8|26
1630168920000|2021-08-28 16:42:00|3261.74|3253.04|3261.9|3253.2|3261.9|3253.2|3261.72|3253.02|30
1630168930000|2021-08-28 16:42:10|3261.88|3253.18|3262.82|3254.12|3262.82|3254.12|3261.82|3253.12|27
1630168940000|2021-08-28 16:42:20|3262.79|3254.09|3262.57|3253.87|3262.79|3254.09|3262.2|3253.5|27
1630168950000|2021-08-28 16:42:30|3262.66|3253.96|3263.47|3254.77|3263.54|3254.84|3262.66|3253.96|31
1630168960000|2021-08-28 16:42:40|3263.48|3254.78|3263.46|3254.76|3263.58|3254.88|3263.44|3254.74|27
1630168970000|2021-08-28 16:42:50|3263.47|3254.77|3261.65|3252.95|3263.57|3254.87|3261.65|3252.95|35
1630168980000|2021-08-28 16:43:00|3261.66|3252.96|3260.77|3252.07|3261.66|3252.96|3260.77|3252.07|34
1630168990000|2021-08-28 16:43:10|3260.72|3252.02|3260.54|3251.84|3260.81|3252.11|3260.52|3251.82|32
1630169000000|2021-08-28 16:43:20|3260.38|3251.68|3256.44|3247.74|3260.4|3251.7|3256.42|3247.72|37
1630169010000|2021-08-28 16:43:30|3256.43|3247.73|3256.67|3247.97|3257.29|3248.59|3256.43|3247.73|37
1630169020000|2021-08-28 16:43:40|3256.7|3248|3255.9|3247.2|3256.7|3248|3255.9|3247.2|25
1630169030000|2021-08-28 16:43:50|3255.91|3247.21|3256.65|3247.95|3256.65|3247.95|3255.91|3247.21|26
1630169040000|2021-08-28 16:44:00|3256.61|3247.91|3256.18|3247.48|3256.62|3247.92|3256.09|3247.39|18
1630169050000|2021-08-28 16:44:10|3256.17|3247.47|3256.1|3247.4|3256.18|3247.48|3255.98|3247.28|21
1630169060000|2021-08-28 16:44:20|3256.07|3247.37|3256.39|3247.69|3256.5|3247.8|3255.98|3247.28|20
1630169070000|2021-08-28 16:44:30|3256.36|3247.66|3255.43|3246.73|3256.55|3247.85|3255.43|3246.73|27
1630169080000|2021-08-28 16:44:40|3255.27|3246.57|3255.38|3246.68|3256.09|3247.39|3255.27|3246.57|37
1630169090000|2021-08-28 16:44:50|3255.5|3246.8|3255.9|3247.2|3255.9|3247.2|3255.5|3246.8|31
1630169100000|2021-08-28 16:45:00|3255.94|3247.24|3256.18|3247.48|3256.27|3247.57|3255.94|3247.24|31
1630169110000|2021-08-28 16:45:10|3256.15|3247.45|3256.49|3247.79|3256.54|3247.84|3256.03|3247.33|27
1630169120000|2021-08-28 16:45:20|3256.47|3247.77|3256.24|3247.54|3256.5|3247.8|3256.22|3247.52|20
1630169130000|2021-08-28 16:45:30|3256.22|3247.52|3255.74|3247.04|3256.22|3247.52|3255.67|3246.97|28
1630169140000|2021-08-28 16:45:40|3255.77|3247.07|3255.35|3246.65|3255.77|3247.07|3255.34|3246.64|27
1630169150000|2021-08-28 16:45:50|3255.3|3246.6|3255.38|3246.68|3255.42|3246.72|3255.21|3246.51|27
1630169160000|2021-08-28 16:46:00|3255.37|3246.67|3255.35|3246.65|3255.44|3246.74|3255.34|3246.64|22
1630169170000|2021-08-28 16:46:10|3255.38|3246.68|3255.62|3246.92|3255.65|3246.95|3255.34|3246.64|23
1630169180000|2021-08-28 16:46:20|3255.74|3247.04|3256.07|3247.37|3256.1|3247.4|3255.74|3247.04|28
1630169190000|2021-08-28 16:46:30|3256.08|3247.38|3256.03|3247.33|3256.15|3247.45|3256.03|3247.33|24
1630169200000|2021-08-28 16:46:40|3256.01|3247.31|3255.81|3247.11|3256.01|3247.31|3255.74|3247.04|26
1630169210000|2021-08-28 16:46:50|3255.82|3247.12|3254.94|3246.24|3255.98|3247.28|3254.94|3246.24|28
1630169220000|2021-08-28 16:47:00|3254.96|3246.26|3254.75|3246.05|3254.96|3246.26|3254.53|3245.83|15
1630169230000|2021-08-28 16:47:10|3254.67|3245.97|3254.19|3245.49|3254.67|3245.97|3254.06|3245.36|29
1630169240000|2021-08-28 16:47:20|3254.14|3245.44|3253.67|3244.97|3254.16|3245.46|3253.67|3244.97|25
1630169250000|2021-08-28 16:47:30|3253.55|3244.85|3253.81|3245.11|3253.85|3245.15|3253.37|3244.67|29
1630169260000|2021-08-28 16:47:40|3253.8|3245.1|3253.81|3245.11|3253.86|3245.16|3253.75|3245.05|28
1630169270000|2021-08-28 16:47:50|3253.82|3245.12|3253.74|3245.04|3253.89|3245.19|3253.69|3244.99|27
1630169280000|2021-08-28 16:48:00|3253.73|3245.03|3253.27|3244.57|3253.74|3245.04|3253.23|3244.53|27
1630169290000|2021-08-28 16:48:10|3253.28|3244.58|3253.4|3244.7|3253.44|3244.74|3253.08|3244.38|28
1630169300000|2021-08-28 16:48:20|3253.84|3245.14|3253.79|3245.09|3253.84|3245.14|3253.73|3245.03|22
1630169310000|2021-08-28 16:48:30|3253.84|3245.14|3253.33|3244.63|3254.18|3245.48|3253.33|3244.63|29
1630169320000|2021-08-28 16:48:40|3253.37|3244.67|3254.24|3245.54|3254.25|3245.55|3253.37|3244.67|30
1630169330000|2021-08-28 16:48:50|3254.23|3245.53|3255.23|3246.53|3255.37|3246.67|3253.96|3245.26|31
1630169340000|2021-08-28 16:49:00|3255.28|3246.58|3255.73|3247.03|3255.93|3247.23|3254.9|3246.2|35
1630169350000|2021-08-28 16:49:10|3255.76|3247.06|3255.39|3246.69|3255.76|3247.06|3255.35|3246.65|31
1630169360000|2021-08-28 16:49:20|3255.41|3246.71|3254.84|3246.14|3255.41|3246.71|3254.8|3246.1|21
1630169370000|2021-08-28 16:49:30|3254.82|3246.12|3254.95|3246.25|3255.08|3246.38|3254.82|3246.12|28
1630169380000|2021-08-28 16:49:40|3254.99|3246.29|3255.42|3246.72|3255.42|3246.72|3254.92|3246.22|27
1630169390000|2021-08-28 16:49:50|3255.43|3246.73|3255.71|3247.01|3255.76|3247.06|3255.13|3246.43|28
1630169400000|2021-08-28 16:50:00|3255.72|3247.02|3255.57|3246.87|3255.77|3247.07|3255.53|3246.83|24
1630169410000|2021-08-28 16:50:10|3255.58|3246.88|3256.49|3247.79|3256.49|3247.79|3255.36|3246.66|24
1630169420000|2021-08-28 16:50:20|3256.52|3247.82|3256.71|3248.01|3257.27|3248.57|3256.1|3247.4|30
1630169430000|2021-08-28 16:50:30|3256.74|3248.04|3257.4|3248.7|3257.48|3248.78|3256.54|3247.84|26
1630169440000|2021-08-28 16:50:40|3257.41|3248.71|3257.39|3248.69|3257.48|3248.78|3257.11|3248.41|10
1630169450000|2021-08-28 16:50:50|3257.28|3248.58|3258.8|3250.1|3258.8|3250.1|3257.22|3248.52|8
1630169460000|2021-08-28 16:51:00|3258.76|3250.06|3258.21|3249.51|3258.8|3250.1|3258.09|3249.39|19
1630169470000|2021-08-28 16:51:10|3258.22|3249.52|3257.92|3249.22|3258.22|3249.52|3257.85|3249.15|30
1630169480000|2021-08-28 16:51:20|3257.91|3249.21|3257.9|3249.2|3258.03|3249.33|3257.84|3249.14|35
1630169490000|2021-08-28 16:51:30|3257.91|3249.21|3257.97|3249.27|3257.97|3249.27|3257.88|3249.18|22
1630169500000|2021-08-28 16:51:40|3257.88|3249.18|3256.21|3247.51|3257.94|3249.24|3256.2|3247.5|34
1630169510000|2021-08-28 16:51:50|3256.27|3247.57|3256.21|3247.51|3256.27|3247.57|3256.13|3247.43|29
1630169520000|2021-08-28 16:52:00|3256.15|3247.45|3255.89|3247.19|3256.28|3247.58|3255.84|3247.14|31
1630169530000|2021-08-28 16:52:10|3255.91|3247.21|3255.76|3247.06|3256.14|3247.44|3255.54|3246.84|37
1630169540000|2021-08-28 16:52:20|3255.77|3247.07|3256.34|3247.64|3256.37|3247.67|3255.67|3246.97|30
1630169550000|2021-08-28 16:52:30|3256.37|3247.67|3256.15|3247.45|3256.41|3247.71|3256.07|3247.37|38
1630169560000|2021-08-28 16:52:40|3256.05|3247.35|3256.03|3247.33|3256.14|3247.44|3255.88|3247.18|29
1630169570000|2021-08-28 16:52:50|3256.01|3247.31|3255.72|3247.02|3256.02|3247.32|3255.72|3247.02|21
1630169580000|2021-08-28 16:53:00|3255.73|3247.03|3256.1|3247.4|3256.1|3247.4|3255.73|3247.03|24
1630169590000|2021-08-28 16:53:10|3256.11|3247.41|3255.99|3247.29|3256.16|3247.46|3255.97|3247.27|20
1630169600000|2021-08-28 16:53:20|3256.04|3247.34|3256.02|3247.32|3256.04|3247.34|3255.96|3247.26|29
1630169610000|2021-08-28 16:53:30|3256.01|3247.31|3255.99|3247.29|3256.01|3247.31|3255.97|3247.27|15
1630169620000|2021-08-28 16:53:40|3256.01|3247.31|3255.59|3246.89|3256.01|3247.31|3255.59|3246.89|19
1630169630000|2021-08-28 16:53:50|3255.45|3246.75|3254.55|3245.85|3255.45|3246.75|3254.55|3245.85|28
1630169640000|2021-08-28 16:54:00|3254.57|3245.87|3254.37|3245.67|3254.57|3245.87|3254.37|3245.67|11
1630169650000|2021-08-28 16:54:10|3254.36|3245.66|3254.01|3245.31|3254.36|3245.66|3254.01|3245.31|17
1630169660000|2021-08-28 16:54:20|3254|3245.3|3253.51|3244.81|3254.01|3245.31|3253.42|3244.72|20
1630169670000|2021-08-28 16:54:30|3253.5|3244.8|3254.94|3246.24|3254.97|3246.27|3253.37|3244.67|35
1630169680000|2021-08-28 16:54:40|3255.01|3246.31|3254.68|3245.98|3255.08|3246.38|3254.65|3245.95|33
1630169690000|2021-08-28 16:54:50|3254.72|3246.02|3255.19|3246.49|3255.2|3246.5|3254.71|3246.01|36
1630169700000|2021-08-28 16:55:00|3255.31|3246.61|3255.51|3246.81|3255.53|3246.83|3255.31|3246.61|26
1630169710000|2021-08-28 16:55:10|3255.49|3246.79|3254.63|3245.93|3255.52|3246.82|3254.63|3245.93|29
1630169720000|2021-08-28 16:55:20|3254.62|3245.92|3255.7|3247|3255.81|3247.11|3254.6|3245.9|28
1630169730000|2021-08-28 16:55:30|3255.74|3247.04|3256.02|3247.32|3256.19|3247.49|3255.72|3247.02|28
1630169740000|2021-08-28 16:55:40|3255.89|3247.19|3255.91|3247.21|3256.03|3247.33|3255.89|3247.19|30
1630169750000|2021-08-28 16:55:50|3255.97|3247.27|3254.92|3246.22|3256.03|3247.33|3254.88|3246.18|30
1630169760000|2021-08-28 16:56:00|3254.96|3246.26|3254.84|3246.14|3254.96|3246.26|3254.8|3246.1|29
1630169770000|2021-08-28 16:56:10|3254.85|3246.15|3254.35|3245.65|3254.9|3246.2|3254.35|3245.65|26
1630169780000|2021-08-28 16:56:20|3254.36|3245.66|3254.16|3245.46|3254.37|3245.67|3254.16|3245.46|21
1630169790000|2021-08-28 16:56:30|3254.17|3245.47|3253.47|3244.77|3254.18|3245.48|3253.34|3244.64|31
1630169800000|2021-08-28 16:56:40|3253.33|3244.63|3253.06|3244.36|3253.39|3244.69|3252.84|3244.14|36
1630169810000|2021-08-28 16:56:50|3253.05|3244.35|3253.17|3244.47|3253.3|3244.6|3253|3244.3|35
1630169820000|2021-08-28 16:57:00|3253.2|3244.5|3253.34|3244.64|3253.34|3244.64|3252.7|3244|29
1630169830000|2021-08-28 16:57:10|3253.32|3244.62|3253.4|3244.7|3253.45|3244.75|3253.17|3244.47|37
1630169840000|2021-08-28 16:57:20|3253.41|3244.71|3253.32|3244.62|3253.51|3244.81|3253.32|3244.62|33
1630169850000|2021-08-28 16:57:30|3253.35|3244.65|3253.93|3245.23|3253.95|3245.25|3253.32|3244.62|27
1630169860000|2021-08-28 16:57:40|3254|3245.3|3255.94|3247.24|3255.94|3247.24|3254|3245.3|30
1630169870000|2021-08-28 16:57:50|3255.9|3247.2|3256.07|3247.37|3256.31|3247.61|3255.89|3247.19|32
1630169880000|2021-08-28 16:58:00|3255.83|3247.13|3257.31|3248.61|3257.33|3248.63|3255.83|3247.13|31
1630169890000|2021-08-28 16:58:10|3257.3|3248.6|3257.07|3248.37|3257.3|3248.6|3256.41|3247.71|33
1630169900000|2021-08-28 16:58:20|3257.03|3248.33|3256.39|3247.69|3257.21|3248.51|3256.37|3247.67|33
1630169910000|2021-08-28 16:58:30|3256.4|3247.7|3256.51|3247.81|3256.54|3247.84|3256.36|3247.66|21
1630169920000|2021-08-28 16:58:40|3256.54|3247.84|3256.61|3247.91|3256.61|3247.91|3256.45|3247.75|22
1630169930000|2021-08-28 16:58:50|3256.62|3247.92|3256.68|3247.98|3256.79|3248.09|3256.55|3247.85|33
1630169940000|2021-08-28 16:59:00|3256.72|3248.02|3256.74|3248.04|3256.89|3248.19|3256.7|3248|25
1630169950000|2021-08-28 16:59:10|3256.7|3248|3256.6|3247.9|3256.85|3248.15|3256.51|3247.81|25
1630169960000|2021-08-28 16:59:20|3256.58|3247.88|3254.78|3246.08|3256.58|3247.88|3254.78|3246.08|25
1630169970000|2021-08-28 16:59:30|3254.79|3246.09|3254.63|3245.93|3256.28|3247.58|3254.63|3245.93|39
1630169980000|2021-08-28 16:59:40|3254.65|3245.95|3254.7|3246|3254.7|3246|3254.42|3245.72|31
1630169990000|2021-08-28 16:59:50|3254.73|3246.03|3255.16|3246.46|3255.18|3246.48|3254.73|3246.03|28
1630170000000|2021-08-28 17:00:00|3255.14|3246.44|3255.31|3246.61|3255.31|3246.61|3255.11|3246.41|20
1630170010000|2021-08-28 17:00:10|3255.29|3246.59|3255.04|3246.34|3255.33|3246.63|3255.04|3246.34|24
1630170020000|2021-08-28 17:00:20|3255|3246.3|3255.18|3246.48|3255.18|3246.48|3255|3246.3|14
1630170030000|2021-08-28 17:00:30|3255.19|3246.49|3255.83|3247.13|3256.06|3247.36|3255.19|3246.49|22
1630170040000|2021-08-28 17:00:40|3255.84|3247.14|3256.45|3247.75|3256.5|3247.8|3255.82|3247.12|31
1630170050000|2021-08-28 17:00:50|3256.44|3247.74|3256.32|3247.62|3256.44|3247.74|3256.3|3247.6|22
1630170060000|2021-08-28 17:01:00|3256.31|3247.61|3256.32|3247.62|3256.51|3247.81|3256.31|3247.61|25
1630170070000|2021-08-28 17:01:10|3256.33|3247.63|3257.12|3248.42|3257.12|3248.42|3256.3|3247.6|25
1630170080000|2021-08-28 17:01:20|3257.16|3248.46|3257.03|3248.33|3257.19|3248.49|3256.94|3248.24|20
1630170090000|2021-08-28 17:01:30|3257.05|3248.35|3257.76|3249.06|3257.76|3249.06|3257.05|3248.35|25
1630170100000|2021-08-28 17:01:40|3257.74|3249.04|3256.97|3248.27|3257.74|3249.04|3256.97|3248.27|32
1630170110000|2021-08-28 17:01:50|3256.96|3248.26|3256.05|3247.35|3257.01|3248.31|3256.05|3247.35|31
1630170120000|2021-08-28 17:02:00|3256|3247.3|3256.19|3247.49|3256.3|3247.6|3255.96|3247.26|30
1630170130000|2021-08-28 17:02:10|3256.04|3247.34|3255.82|3247.12|3256.21|3247.51|3255.82|3247.12|30
1630170140000|2021-08-28 17:02:20|3255.83|3247.13|3255.81|3247.11|3256.02|3247.32|3255.8|3247.1|23
1630170150000|2021-08-28 17:02:30|3255.83|3247.13|3255.79|3247.09|3255.96|3247.26|3255.76|3247.06|24
1630170160000|2021-08-28 17:02:40|3255.83|3247.13|3254.72|3246.02|3255.83|3247.13|3254.72|3246.02|33
1630170170000|2021-08-28 17:02:50|3254.7|3246|3254.63|3245.93|3254.75|3246.05|3254.63|3245.93|23
1630170180000|2021-08-28 17:03:00|3254.64|3245.94|3254.6|3245.9|3254.7|3246|3254.6|3245.9|8
1630170190000|2021-08-28 17:03:10|3254.55|3245.85|3253.85|3245.15|3254.55|3245.85|3253.69|3244.99|26
1630170200000|2021-08-28 17:03:20|3253.91|3245.21|3253.65|3244.95|3253.92|3245.22|3253.6|3244.9|26
1630170210000|2021-08-28 17:03:30|3253.67|3244.97|3254.15|3245.45|3254.64|3245.94|3253.67|3244.97|26
1630170220000|2021-08-28 17:03:40|3254.14|3245.44|3253.55|3244.85|3254.3|3245.6|3253.55|3244.85|32
1630170230000|2021-08-28 17:03:50|3253.53|3244.83|3252.97|3244.27|3253.53|3244.83|3252.97|3244.27|30
1630170240000|2021-08-28 17:04:00|3252.98|3244.28|3252.5|3243.8|3252.98|3244.28|3252.5|3243.8|18
1630170250000|2021-08-28 17:04:10|3252.4|3243.7|3251.84|3243.14|3252.4|3243.7|3251.84|3243.14|20
1630170260000|2021-08-28 17:04:20|3251.9|3243.2|3251.66|3242.96|3251.92|3243.22|3251.59|3242.89|31
1630170270000|2021-08-28 17:04:30|3251.7|3243|3251.67|3242.97|3251.7|3243|3251.66|3242.96|3
1630170280000|2021-08-28 17:04:40|3251.65|3242.95|3250.13|3241.43|3251.65|3242.95|3250.13|3241.43|25
1630170290000|2021-08-28 17:04:50|3250.1|3241.4|3249.73|3241.03|3250.45|3241.75|3249.7|3241|27
1630170300000|2021-08-28 17:05:00|3249.71|3241.01|3249.12|3240.42|3249.71|3241.01|3249.12|3240.42|30
1630170310000|2021-08-28 17:05:10|3249.11|3240.41|3248.66|3239.96|3249.15|3240.45|3248.53|3239.83|33
1630170320000|2021-08-28 17:05:20|3248.65|3239.95|3248.78|3240.08|3249.35|3240.65|3248.65|3239.95|32
1630170330000|2021-08-28 17:05:30|3248.76|3240.06|3248.48|3239.78|3248.76|3240.06|3248.24|3239.54|36
1630170340000|2021-08-28 17:05:40|3248.47|3239.77|3248.5|3239.8|3248.7|3240|3248.43|3239.73|36
1630170350000|2021-08-28 17:05:50|3248.49|3239.79|3247.93|3239.23|3248.5|3239.8|3247.93|3239.23|26
1630170360000|2021-08-28 17:06:00|3247.71|3239.01|3246.85|3238.15|3247.72|3239.02|3246.2|3237.5|34
1630170370000|2021-08-28 17:06:10|3246.62|3237.92|3247.12|3238.42|3247.24|3238.54|3246.57|3237.87|32
1630170380000|2021-08-28 17:06:20|3247.09|3238.39|3247.06|3238.36|3247.12|3238.42|3247.04|3238.34|29
1630170390000|2021-08-28 17:06:30|3247.05|3238.35|3247.47|3238.77|3247.53|3238.83|3246.98|3238.28|28
1630170400000|2021-08-28 17:06:40|3247.45|3238.75|3248.14|3239.44|3248.21|3239.51|3247.43|3238.73|22
1630170410000|2021-08-28 17:06:50|3247.73|3239.03|3246.58|3237.88|3247.73|3239.03|3245.91|3237.21|33
1630170420000|2021-08-28 17:07:00|3246.59|3237.89|3246.37|3237.67|3246.67|3237.97|3246.37|3237.67|27
1630170430000|2021-08-28 17:07:10|3246.44|3237.74|3247.46|3238.76|3247.59|3238.89|3246.36|3237.66|33
1630170440000|2021-08-28 17:07:20|3247.43|3238.73|3247.39|3238.69|3247.54|3238.84|3247.28|3238.58|34
1630170450000|2021-08-28 17:07:30|3247.46|3238.76|3247.84|3239.14|3247.84|3239.14|3247.29|3238.59|29
1630170460000|2021-08-28 17:07:40|3247.96|3239.26|3248.93|3240.23|3248.93|3240.23|3247.96|3239.26|34
1630170470000|2021-08-28 17:07:50|3248.95|3240.25|3249.54|3240.84|3249.54|3240.84|3248.95|3240.25|31
1630170480000|2021-08-28 17:08:00|3249.56|3240.86|3250.21|3241.51|3250.41|3241.71|3249.55|3240.85|30
1630170490000|2021-08-28 17:08:10|3250.31|3241.61|3250.09|3241.39|3250.39|3241.69|3250.09|3241.39|27
1630170500000|2021-08-28 17:08:20|3250.05|3241.35|3250.35|3241.65|3250.35|3241.65|3250.03|3241.33|24
1630170510000|2021-08-28 17:08:30|3250.33|3241.63|3249.99|3241.29|3250.34|3241.64|3249.99|3241.29|21
1630170520000|2021-08-28 17:08:40|3249.82|3241.12|3249.38|3240.68|3249.82|3241.12|3249.16|3240.46|31
1630170530000|2021-08-28 17:08:50|3249.37|3240.67|3249.65|3240.95|3250.29|3241.59|3249.37|3240.67|31
1630170540000|2021-08-28 17:09:00|3249.62|3240.92|3249.67|3240.97|3249.72|3241.02|3249.61|3240.91|19
1630170550000|2021-08-28 17:09:10|3249.68|3240.98|3249.7|3241|3249.74|3241.04|3249.63|3240.93|25
1630170560000|2021-08-28 17:09:20|3249.68|3240.98|3249.46|3240.76|3249.72|3241.02|3249.46|3240.76|27
1630170570000|2021-08-28 17:09:30|3249.45|3240.75|3249.4|3240.7|3249.53|3240.83|3249.4|3240.7|29
1630170580000|2021-08-28 17:09:40|3249.42|3240.72|3249.84|3241.14|3249.84|3241.14|3249.41|3240.71|22
1630170590000|2021-08-28 17:09:50|3249.88|3241.18|3250.66|3241.96|3250.67|3241.97|3249.88|3241.18|20
1630170600000|2021-08-28 17:10:00|3250.68|3241.98|3251.26|3242.56|3251.26|3242.56|3250.56|3241.86|32
1630170610000|2021-08-28 17:10:10|3251.25|3242.55|3251.62|3242.92|3251.81|3243.11|3251.25|3242.55|29
1630170620000|2021-08-28 17:10:20|3251.61|3242.91|3252.01|3243.31|3252.16|3243.46|3251.61|3242.91|15
1630170630000|2021-08-28 17:10:30|3252.05|3243.35|3252.14|3243.44|3252.14|3243.44|3251.89|3243.19|24
1630170640000|2021-08-28 17:10:40|3252.16|3243.46|3253.34|3244.64|3253.35|3244.65|3251.9|3243.2|30
1630170650000|2021-08-28 17:10:50|3253.35|3244.65|3253.61|3244.91|3253.65|3244.95|3253.29|3244.59|18
1630170660000|2021-08-28 17:11:00|3253.57|3244.87|3253.95|3245.25|3254.43|3245.73|3253.25|3244.55|36
1630170670000|2021-08-28 17:11:10|3253.96|3245.26|3254.1|3245.4|3254.18|3245.48|3253.32|3244.62|34
1630170680000|2021-08-28 17:11:20|3254.17|3245.47|3254.23|3245.53|3254.25|3245.55|3254.09|3245.39|31
1630170690000|2021-08-28 17:11:30|3254.24|3245.54|3254.83|3246.13|3254.83|3246.13|3254.15|3245.45|24
1630170700000|2021-08-28 17:11:40|3254.84|3246.14|3254.91|3246.21|3254.91|3246.21|3254.84|3246.14|8
1630170710000|2021-08-28 17:11:50|3254.92|3246.22|3254.84|3246.14|3254.94|3246.24|3254.84|3246.14|22
1630170720000|2021-08-28 17:12:00|3254.91|3246.21|3255.25|3246.55|3255.25|3246.55|3254.83|3246.13|16
1630170730000|2021-08-28 17:12:10|3255.28|3246.58|3255.19|3246.49|3255.28|3246.58|3255.08|3246.38|23
1630170740000|2021-08-28 17:12:20|3255.23|3246.53|3253.79|3245.09|3255.28|3246.58|3253.79|3245.09|24
1630170750000|2021-08-28 17:12:30|3253.71|3245.01|3254.11|3245.41|3254.15|3245.45|3253.71|3245.01|32
1630170760000|2021-08-28 17:12:40|3254.13|3245.43|3254.06|3245.36|3254.13|3245.43|3253.86|3245.16|28
1630170770000|2021-08-28 17:12:50|3254.04|3245.34|3254.15|3245.45|3254.22|3245.52|3254.03|3245.33|23
1630170780000|2021-08-28 17:13:00|3254.16|3245.46|3254.23|3245.53|3254.26|3245.56|3254.15|3245.45|15
1630170790000|2021-08-28 17:13:10|3254.21|3245.51|3254.23|3245.53|3254.25|3245.55|3254.18|3245.48|20
1630170800000|2021-08-28 17:13:20|3254.22|3245.52|3254.2|3245.5|3254.27|3245.57|3254.18|3245.48|24
1630170810000|2021-08-28 17:13:30|3254.19|3245.49|3254.35|3245.65|3254.43|3245.73|3254.18|3245.48|29
1630170820000|2021-08-28 17:13:40|3254.42|3245.72|3254.9|3246.2|3254.92|3246.22|3254.36|3245.66|27
1630170830000|2021-08-28 17:13:50|3254.89|3246.19|3254.69|3245.99|3254.89|3246.19|3254.61|3245.91|29
1630170840000|2021-08-28 17:14:00|3254.72|3246.02|3254.55|3245.85|3254.72|3246.02|3254.51|3245.81|33
1630170850000|2021-08-28 17:14:10|3254.51|3245.81|3255.11|3246.41|3255.13|3246.43|3253.52|3244.82|34
1630170860000|2021-08-28 17:14:20|3255.08|3246.38|3255.16|3246.46|3255.16|3246.46|3255.07|3246.37|22
1630170870000|2021-08-28 17:14:30|3255.13|3246.43|3254.19|3245.49|3255.16|3246.46|3254.17|3245.47|33
1630170880000|2021-08-28 17:14:40|3254.21|3245.51|3253.93|3245.23|3254.25|3245.55|3253.84|3245.14|23
1630170890000|2021-08-28 17:14:50|3253.98|3245.28|3253.7|3245|3253.98|3245.28|3253.33|3244.63|26
1630170900000|2021-08-28 17:15:00|3253.78|3245.08|3254.65|3245.95|3254.77|3246.07|3253.78|3245.08|32
1630170910000|2021-08-28 17:15:10|3254.73|3246.03|3254.81|3246.11|3255.13|3246.43|3254.71|3246.01|22
1630170920000|2021-08-28 17:15:20|3254.77|3246.07|3254.98|3246.28|3254.98|3246.28|3254.76|3246.06|20
1630170930000|2021-08-28 17:15:30|3255|3246.3|3253.82|3245.12|3255|3246.3|3253.55|3244.85|29
1630170940000|2021-08-28 17:15:40|3253.86|3245.16|3253.59|3244.89|3253.86|3245.16|3253.54|3244.84|26
1630170950000|2021-08-28 17:15:50|3253.62|3244.92|3253.87|3245.17|3253.9|3245.2|3253.6|3244.9|24
1630170960000|2021-08-28 17:16:00|3253.9|3245.2|3254.01|3245.31|3254.02|3245.32|3253.85|3245.15|28
1630170970000|2021-08-28 17:16:10|3254.02|3245.32|3254.29|3245.59|3254.54|3245.84|3254.02|3245.32|32
1630170980000|2021-08-28 17:16:20|3254.15|3245.45|3253.8|3245.1|3254.15|3245.45|3253.8|3245.1|25
1630170990000|2021-08-28 17:16:30|3253.79|3245.09|3253.86|3245.16|3253.86|3245.16|3253.78|3245.08|13
1630171000000|2021-08-28 17:16:40|3253.85|3245.15|3253.03|3244.33|3253.85|3245.15|3253.02|3244.32|23
1630171010000|2021-08-28 17:16:50|3253.02|3244.32|3253.07|3244.37|3253.07|3244.37|3253.02|3244.32|11
1630171020000|2021-08-28 17:17:00|3253.08|3244.38|3252.83|3244.13|3253.08|3244.38|3252.82|3244.12|14
1630171030000|2021-08-28 17:17:10|3252.82|3244.12|3251.32|3242.62|3252.85|3244.15|3249.44|3240.74|33
1630171040000|2021-08-28 17:17:20|3251.18|3242.48|3251.31|3242.61|3251.37|3242.67|3251.09|3242.39|34
1630171050000|2021-08-28 17:17:30|3251.29|3242.59|3250.18|3241.48|3251.29|3242.59|3250.13|3241.43|31
1630171060000|2021-08-28 17:17:40|3250.14|3241.44|3249.54|3240.84|3250.14|3241.44|3249.48|3240.78|34
1630171070000|2021-08-28 17:17:50|3249.48|3240.78|3249.38|3240.68|3249.49|3240.79|3249.24|3240.54|23
1630171080000|2021-08-28 17:18:00|3249.3|3240.6|3249.07|3240.37|3249.3|3240.6|3248.86|3240.16|26
1630171090000|2021-08-28 17:18:10|3249.05|3240.35|3248.81|3240.11|3249.05|3240.35|3248.7|3240|30
1630171100000|2021-08-28 17:18:20|3248.8|3240.1|3249.23|3240.53|3249.31|3240.61|3248.7|3240|26
1630171110000|2021-08-28 17:18:30|3249.2|3240.5|3248.59|3239.89|3249.2|3240.5|3248.33|3239.63|32
1630171120000|2021-08-28 17:18:40|3248.6|3239.9|3249.18|3240.48|3249.18|3240.48|3248.59|3239.89|21
1630171130000|2021-08-28 17:18:50|3249.23|3240.53|3248.57|3239.87|3249.28|3240.58|3248.4|3239.7|30
1630171140000|2021-08-28 17:19:00|3248.5|3239.8|3248.81|3240.11|3248.81|3240.11|3248.43|3239.73|25
1630171150000|2021-08-28 17:19:10|3248.8|3240.1|3248.77|3240.07|3248.81|3240.11|3248.69|3239.99|30
1630171160000|2021-08-28 17:19:20|3248.78|3240.08|3247.61|3238.91|3248.78|3240.08|3247.54|3238.84|28
1630171170000|2021-08-28 17:19:30|3247.66|3238.96|3247.58|3238.88|3247.96|3239.26|3247.55|3238.85|30
1630171180000|2021-08-28 17:19:40|3247.56|3238.86|3247.24|3238.54|3247.72|3239.02|3247.1|3238.4|31
1630171190000|2021-08-28 17:19:50|3247.25|3238.55|3247.48|3238.78|3247.48|3238.78|3247.2|3238.5|30
1630171200000|2021-08-28 17:20:00|3247.47|3238.77|3247.5|3238.8|3247.52|3238.82|3247.42|3238.72|25
1630171210000|2021-08-28 17:20:10|3247.49|3238.79|3247.99|3239.29|3248.06|3239.36|3247.41|3238.71|20
1630171220000|2021-08-28 17:20:20|3248.06|3239.36|3248.43|3239.73|3248.85|3240.15|3247.95|3239.25|22
1630171230000|2021-08-28 17:20:30|3248.44|3239.74|3249.04|3240.34|3249.04|3240.34|3248.34|3239.64|17
1630171240000|2021-08-28 17:20:40|3249.03|3240.33|3250.68|3241.98|3250.72|3242.02|3248.74|3240.04|36
1630171250000|2021-08-28 17:20:50|3250.74|3242.04|3252.37|3243.67|3252.37|3243.67|3250.55|3241.85|32
1630171260000|2021-08-28 17:21:00|3252.41|3243.71|3253.05|3244.35|3253.13|3244.43|3252.41|3243.71|32
1630171270000|2021-08-28 17:21:10|3253.06|3244.36|3253.59|3244.89|3253.59|3244.89|3253.03|3244.33|24
1630171280000|2021-08-28 17:21:20|3253.62|3244.92|3253.26|3244.56|3253.62|3244.92|3252.98|3244.28|32
1630171290000|2021-08-28 17:21:30|3253.34|3244.64|3253.45|3244.75|3253.49|3244.79|3253.22|3244.52|26
1630171300000|2021-08-28 17:21:40|3253.47|3244.77|3253.59|3244.89|3253.6|3244.9|3253.4|3244.7|29
1630171310000|2021-08-28 17:21:50|3253.58|3244.88|3253.62|3244.92|3253.62|3244.92|3253.53|3244.83|20
1630171320000|2021-08-28 17:22:00|3253.63|3244.93|3251.88|3243.18|3253.69|3244.99|3251.84|3243.14|30
1630171330000|2021-08-28 17:22:10|3251.89|3243.19|3252.38|3243.68|3252.55|3243.85|3251.36|3242.66|33
1630171340000|2021-08-28 17:22:20|3252.37|3243.67|3252.91|3244.21|3253.16|3244.46|3252.34|3243.64|32
1630171350000|2021-08-28 17:22:30|3252.99|3244.29|3253.71|3245.01|3253.73|3245.03|3252.99|3244.29|25
1630171360000|2021-08-28 17:22:40|3253.59|3244.89|3253.66|3244.96|3253.74|3245.04|3253.56|3244.86|21
1630171370000|2021-08-28 17:22:50|3253.72|3245.02|3253.96|3245.26|3253.98|3245.28|3253.66|3244.96|22
1630171380000|2021-08-28 17:23:00|3253.94|3245.24|3254.07|3245.37|3254.12|3245.42|3253.94|3245.24|21
1630171390000|2021-08-28 17:23:10|3254.08|3245.38|3253.4|3244.7|3254.08|3245.38|3253.27|3244.57|31
1630171400000|2021-08-28 17:23:20|3253.39|3244.69|3253.42|3244.72|3253.46|3244.76|3252.92|3244.22|35
1630171410000|2021-08-28 17:23:30|3253.43|3244.73|3253.28|3244.58|3253.44|3244.74|3253.28|3244.58|25
1630171420000|2021-08-28 17:23:40|3253.21|3244.51|3253.78|3245.08|3253.78|3245.08|3252.66|3243.96|37
1630171430000|2021-08-28 17:23:50|3253.76|3245.06|3253.65|3244.95|3253.82|3245.12|3253.63|3244.93|29
1630171440000|2021-08-28 17:24:00|3253.62|3244.92|3252.26|3243.56|3253.89|3245.19|3252.26|3243.56|30
1630171450000|2021-08-28 17:24:10|3252.2|3243.5|3252.99|3244.29|3253.13|3244.43|3251.38|3242.68|36
1630171460000|2021-08-28 17:24:20|3253.01|3244.31|3254.25|3245.55|3254.27|3245.57|3252.86|3244.16|32
1630171470000|2021-08-28 17:24:30|3254.23|3245.53|3253.97|3245.27|3254.27|3245.57|3253.83|3245.13|27
1630171480000|2021-08-28 17:24:40|3253.96|3245.26|3254.03|3245.33|3254.06|3245.36|3253.85|3245.15|26
1630171490000|2021-08-28 17:24:50|3254.02|3245.32|3254.08|3245.38|3254.15|3245.45|3253.98|3245.28|23
1630171500000|2021-08-28 17:25:00|3254.09|3245.39|3254.23|3245.53|3254.31|3245.61|3254.09|3245.39|32
1630171510000|2021-08-28 17:25:10|3254.17|3245.47|3254.06|3245.36|3254.18|3245.48|3253.79|3245.09|36
1630171520000|2021-08-28 17:25:20|3254.01|3245.31|3253.92|3245.22|3254.34|3245.64|3253.87|3245.17|31
1630171530000|2021-08-28 17:25:30|3253.91|3245.21|3253.15|3244.45|3254.48|3245.78|3253.15|3244.45|31
1630171540000|2021-08-28 17:25:40|3253.13|3244.43|3252.93|3244.23|3253.13|3244.43|3251.79|3243.09|34
1630171550000|2021-08-28 17:25:50|3252.94|3244.24|3253.63|3244.93|3253.79|3245.09|3252.91|3244.21|30
1630171560000|2021-08-28 17:26:00|3253.65|3244.95|3253.66|3244.96|3253.69|3244.99|3253.61|3244.91|27
1630171570000|2021-08-28 17:26:10|3253.67|3244.97|3253.64|3244.94|3253.77|3245.07|3253.63|3244.93|24
1630171580000|2021-08-28 17:26:20|3253.49|3244.79|3251.7|3243|3253.49|3244.79|3251.7|3243|38
1630171590000|2021-08-28 17:26:30|3251.76|3243.06|3252.71|3244.01|3252.81|3244.11|3251.73|3243.03|33
1630171600000|2021-08-28 17:26:40|3252.7|3244|3252.91|3244.21|3252.94|3244.24|3252.47|3243.77|33
1630171610000|2021-08-28 17:26:50|3252.93|3244.23|3252.02|3243.32|3252.98|3244.28|3251.97|3243.27|33
1630171620000|2021-08-28 17:27:00|3252.03|3243.33|3252.42|3243.72|3252.46|3243.76|3251.99|3243.29|27
1630171630000|2021-08-28 17:27:10|3252.41|3243.71|3253.3|3244.6|3253.32|3244.62|3252.14|3243.44|32
1630171640000|2021-08-28 17:27:20|3253.32|3244.62|3253.47|3244.77|3253.47|3244.77|3253.28|3244.58|25
1630171650000|2021-08-28 17:27:30|3253.41|3244.71|3253.13|3244.43|3253.71|3245.01|3253.02|3244.32|31
1630171660000|2021-08-28 17:27:40|3253.15|3244.45|3253.25|3244.55|3253.25|3244.55|3253.02|3244.32|23
1630171670000|2021-08-28 17:27:50|3253.21|3244.51|3252.93|3244.23|3253.24|3244.54|3252.93|3244.23|26
1630171680000|2021-08-28 17:28:00|3252.94|3244.24|3253.31|3244.61|3253.34|3244.64|3252.91|3244.21|27
1630171690000|2021-08-28 17:28:10|3253.32|3244.62|3253.4|3244.7|3253.66|3244.96|3253.26|3244.56|27
1630171700000|2021-08-28 17:28:20|3253.41|3244.71|3252.04|3243.34|3253.47|3244.77|3252.04|3243.34|28
1630171710000|2021-08-28 17:28:30|3252|3243.3|3251.77|3243.07|3252|3243.3|3251.74|3243.04|26
1630171720000|2021-08-28 17:28:40|3251.74|3243.04|3252.06|3243.36|3252.73|3244.03|3251.74|3243.04|36
1630171730000|2021-08-28 17:28:50|3252.11|3243.41|3251.17|3242.47|3252.11|3243.41|3251.17|3242.47|33
1630171740000|2021-08-28 17:29:00|3251.15|3242.45|3251.84|3243.14|3251.87|3243.17|3251.15|3242.45|32
1630171750000|2021-08-28 17:29:10|3251.8|3243.1|3251.8|3243.1|3251.8|3243.1|3251.71|3243.01|11
1630171760000|2021-08-28 17:29:20|3251.81|3243.11|3251.81|3243.11|3251.81|3243.11|3251.79|3243.09|4
1630171770000|2021-08-28 17:29:30|3251.82|3243.12|3251.86|3243.16|3251.86|3243.16|3251.82|3243.12|2
1630171790000|2021-08-28 17:29:50|3251.96|3243.26|3252.43|3243.73|3252.44|3243.74|3251.96|3243.26|17
1630171800000|2021-08-28 17:30:00|3252.44|3243.74|3252.35|3243.65|3252.45|3243.75|3252.35|3243.65|16
1630171810000|2021-08-28 17:30:10|3252.32|3243.62|3252.36|3243.66|3252.36|3243.66|3252.32|3243.62|9
1630171820000|2021-08-28 17:30:20|3252.37|3243.67|3251.24|3242.54|3252.37|3243.67|3251.2|3242.5|25
1630171830000|2021-08-28 17:30:30|3251.26|3242.56|3251.22|3242.52|3251.3|3242.6|3251.19|3242.49|31
1630171840000|2021-08-28 17:30:40|3251.24|3242.54|3251.33|3242.63|3251.34|3242.64|3251.16|3242.46|23
1630171850000|2021-08-28 17:30:50|3251.31|3242.61|3250.99|3242.29|3251.34|3242.64|3250.95|3242.25|21
1630171860000|2021-08-28 17:31:00|3250.96|3242.26|3250.88|3242.18|3250.97|3242.27|3250.81|3242.11|13
1630171870000|2021-08-28 17:31:10|3250.89|3242.19|3250.68|3241.98|3250.89|3242.19|3250.67|3241.97|20
1630171880000|2021-08-28 17:31:20|3250.56|3241.86|3250.19|3241.49|3250.56|3241.86|3250.16|3241.46|30
1630171890000|2021-08-28 17:31:30|3250.21|3241.51|3251.31|3242.61|3251.35|3242.65|3250.21|3241.51|33
1630171900000|2021-08-28 17:31:40|3251.45|3242.75|3250.95|3242.25|3251.52|3242.82|3250.95|3242.25|22
1630171910000|2021-08-28 17:31:50|3250.99|3242.29|3251.42|3242.72|3251.47|3242.77|3250.81|3242.11|28
1630171920000|2021-08-28 17:32:00|3251.43|3242.73|3251.48|3242.78|3251.49|3242.79|3251.43|3242.73|25
1630171930000|2021-08-28 17:32:10|3251.47|3242.77|3251.13|3242.43|3251.52|3242.82|3251.02|3242.32|25
1630171940000|2021-08-28 17:32:20|3251.06|3242.36|3251.45|3242.75|3251.45|3242.75|3251.05|3242.35|26
1630171950000|2021-08-28 17:32:30|3251.46|3242.76|3252.77|3244.07|3252.91|3244.21|3251.46|3242.76|27
1630171960000|2021-08-28 17:32:40|3252.87|3244.17|3253.54|3244.84|3253.54|3244.84|3252.87|3244.17|25
1630171970000|2021-08-28 17:32:50|3253.64|3244.94|3253.36|3244.66|3253.66|3244.96|3253.33|3244.63|23
1630171980000|2021-08-28 17:33:00|3253.32|3244.62|3253.15|3244.45|3253.34|3244.64|3253|3244.3|35
1630171990000|2021-08-28 17:33:10|3253.13|3244.43|3251.94|3243.24|3253.13|3244.43|3251.93|3243.23|34
1630172000000|2021-08-28 17:33:20|3251.92|3243.22|3253.89|3245.19|3253.89|3245.19|3251.92|3243.22|27
1630172010000|2021-08-28 17:33:30|3253.94|3245.24|3254.32|3245.62|3254.62|3245.92|3253.94|3245.24|30
1630172020000|2021-08-28 17:33:40|3254.31|3245.61|3254.37|3245.67|3254.42|3245.72|3254.29|3245.59|29
1630172030000|2021-08-28 17:33:50|3254.38|3245.68|3255.27|3246.57|3255.32|3246.62|3254.38|3245.68|34
1630172040000|2021-08-28 17:34:00|3255.26|3246.56|3255.1|3246.4|3255.32|3246.62|3255.1|3246.4|17
1630172050000|2021-08-28 17:34:10|3255.19|3246.49|3255.21|3246.51|3255.22|3246.52|3255.03|3246.33|24
1630172060000|2021-08-28 17:34:20|3255.26|3246.56|3255.3|3246.6|3255.3|3246.6|3255.21|3246.51|17
1630172070000|2021-08-28 17:34:30|3255.32|3246.62|3255.34|3246.64|3255.36|3246.66|3255.3|3246.6|13
1630172080000|2021-08-28 17:34:40|3255.35|3246.65|3255.33|3246.63|3255.35|3246.65|3255.29|3246.59|16
1630172090000|2021-08-28 17:34:50|3255.34|3246.64|3254.36|3245.66|3255.36|3246.66|3254.36|3245.66|31
1630172100000|2021-08-28 17:35:00|3254.37|3245.67|3253.95|3245.25|3254.57|3245.87|3253.95|3245.25|19
1630172110000|2021-08-28 17:35:10|3253.93|3245.23|3253.98|3245.28|3254.02|3245.32|3253.9|3245.2|26
1630172120000|2021-08-28 17:35:20|3254.01|3245.31|3254.02|3245.32|3254.12|3245.42|3253.97|3245.27|13
1630172130000|2021-08-28 17:35:30|3254.01|3245.31|3253.91|3245.21|3254.06|3245.36|3253.9|3245.2|14
1630172140000|2021-08-28 17:35:40|3253.92|3245.22|3253.8|3245.1|3254.06|3245.36|3253.8|3245.1|14
1630172150000|2021-08-28 17:35:50|3253.88|3245.18|3253.87|3245.17|3253.88|3245.18|3253.83|3245.13|9
1630172160000|2021-08-28 17:36:00|3253.85|3245.15|3254|3245.3|3254|3245.3|3253.79|3245.09|8
1630172170000|2021-08-28 17:36:10|3254.37|3245.67|3255.26|3246.56|3255.3|3246.6|3254.37|3245.67|34
1630172180000|2021-08-28 17:36:20|3255.31|3246.61|3255.21|3246.51|3255.33|3246.63|3255.14|3246.44|24
1630172190000|2021-08-28 17:36:30|3255.25|3246.55|3255.27|3246.57|3255.28|3246.58|3255.22|3246.52|12
1630172200000|2021-08-28 17:36:40|3255.26|3246.56|3255.23|3246.53|3255.3|3246.6|3255.23|3246.53|13
1630172210000|2021-08-28 17:36:50|3255.21|3246.51|3255.21|3246.51|3255.23|3246.53|3255.19|3246.49|15
1630172220000|2021-08-28 17:37:00|3255.25|3246.55|3255.25|3246.55|3255.26|3246.56|3255.24|3246.54|13
1630172230000|2021-08-28 17:37:10|3255.24|3246.54|3254.3|3245.6|3255.25|3246.55|3254.28|3245.58|20
1630172240000|2021-08-28 17:37:20|3254.31|3245.61|3254.16|3245.46|3254.37|3245.67|3254.15|3245.45|26
1630172250000|2021-08-28 17:37:30|3254.18|3245.48|3254.21|3245.51|3254.23|3245.53|3254.12|3245.42|30
1630172260000|2021-08-28 17:37:40|3254.22|3245.52|3252.48|3243.78|3254.23|3245.53|3252.48|3243.78|38
1630172270000|2021-08-28 17:37:50|3252.46|3243.76|3252.59|3243.89|3252.76|3244.06|3252.46|3243.76|32
1630172280000|2021-08-28 17:38:00|3252.61|3243.91|3252.53|3243.83|3252.63|3243.93|3252.49|3243.79|27
1630172290000|2021-08-28 17:38:10|3252.54|3243.84|3252.49|3243.79|3252.56|3243.86|3252.45|3243.75|28
1630172300000|2021-08-28 17:38:20|3252.48|3243.78|3252.47|3243.77|3252.55|3243.85|3252.41|3243.71|27
1630172310000|2021-08-28 17:38:30|3252.48|3243.78|3252.46|3243.76|3252.5|3243.8|3252.38|3243.68|27
1630172320000|2021-08-28 17:38:40|3252.52|3243.82|3252.19|3243.49|3252.69|3243.99|3252.19|3243.49|27
1630172330000|2021-08-28 17:38:50|3252.16|3243.46|3251.52|3242.82|3252.16|3243.46|3251.52|3242.82|25
1630172340000|2021-08-28 17:39:00|3251.51|3242.81|3251.3|3242.6|3251.51|3242.81|3251.25|3242.55|34
1630172350000|2021-08-28 17:39:10|3251.29|3242.59|3250.92|3242.22|3251.33|3242.63|3250.92|3242.22|25
1630172360000|2021-08-28 17:39:20|3250.91|3242.21|3251|3242.3|3251.01|3242.31|3250.88|3242.18|18
1630172370000|2021-08-28 17:39:30|3251.02|3242.32|3251.19|3242.49|3251.19|3242.49|3251.01|3242.31|19
1630172380000|2021-08-28 17:39:40|3251.18|3242.48|3251.36|3242.66|3251.36|3242.66|3251.18|3242.48|19
1630172390000|2021-08-28 17:39:50|3251.34|3242.64|3251.34|3242.64|3251.36|3242.66|3251.33|3242.63|15
1630172400000|2021-08-28 17:40:00|3251.36|3242.66|3250.33|3241.63|3251.36|3242.66|3250.33|3241.63|26
1630172410000|2021-08-28 17:40:10|3250.34|3241.64|3250.25|3241.55|3250.34|3241.64|3250.12|3241.42|25
1630172420000|2021-08-28 17:40:20|3250.26|3241.56|3250.25|3241.55|3250.32|3241.62|3250.2|3241.5|25
1630172430000|2021-08-28 17:40:30|3250.21|3241.51|3250.23|3241.53|3250.33|3241.63|3250.19|3241.49|31
1630172440000|2021-08-28 17:40:40|3250.21|3241.51|3250.22|3241.52|3250.28|3241.58|3250.13|3241.43|29
1630172450000|2021-08-28 17:40:50|3250.23|3241.53|3250.73|3242.03|3250.75|3242.05|3250.18|3241.48|30
1630172460000|2021-08-28 17:41:00|3250.72|3242.02|3251.94|3243.24|3251.96|3243.26|3250.7|3242|31
1630172470000|2021-08-28 17:41:10|3251.98|3243.28|3252.17|3243.47|3252.26|3243.56|3251.95|3243.25|30
1630172480000|2021-08-28 17:41:20|3252.06|3243.36|3252.09|3243.39|3252.1|3243.4|3252.05|3243.35|13
1630172490000|2021-08-28 17:41:30|3252.1|3243.4|3252.75|3244.05|3253.78|3245.08|3252.08|3243.38|30
1630172500000|2021-08-28 17:41:40|3252.68|3243.98|3252.35|3243.65|3252.7|3244|3252.34|3243.64|31
1630172510000|2021-08-28 17:41:50|3252.38|3243.68|3253.46|3244.76|3253.46|3244.76|3252.34|3243.64|22
1630172520000|2021-08-28 17:42:00|3253.55|3244.85|3253.89|3245.19|3254.01|3245.31|3253.43|3244.73|36
1630172530000|2021-08-28 17:42:10|3253.8|3245.1|3253.78|3245.08|3253.96|3245.26|3253.76|3245.06|33
1630172540000|2021-08-28 17:42:20|3253.67|3244.97|3254.05|3245.35|3254.1|3245.4|3253.65|3244.95|22
1630172550000|2021-08-28 17:42:30|3254.06|3245.36|3254.09|3245.39|3254.15|3245.45|3254.02|3245.32|27
1630172560000|2021-08-28 17:42:40|3254.1|3245.4|3254.09|3245.39|3254.13|3245.43|3254.05|3245.35|20
1630172570000|2021-08-28 17:42:50|3254.07|3245.37|3254.09|3245.39|3254.12|3245.42|3254.06|3245.36|18
1630172580000|2021-08-28 17:43:00|3254.1|3245.4|3254.02|3245.32|3254.1|3245.4|3254.02|3245.32|11
1630172590000|2021-08-28 17:43:10|3254|3245.3|3253.96|3245.26|3254.15|3245.45|3253.69|3244.99|29
1630172600000|2021-08-28 17:43:20|3253.98|3245.28|3253.89|3245.19|3254.03|3245.33|3253.79|3245.09|29
1630172610000|2021-08-28 17:43:30|3253.87|3245.17|3253.93|3245.23|3253.94|3245.24|3253.82|3245.12|22
1630172620000|2021-08-28 17:43:40|3253.94|3245.24|3253.17|3244.47|3253.94|3245.24|3253.06|3244.36|29
1630172630000|2021-08-28 17:43:50|3253.15|3244.45|3252.93|3244.23|3253.15|3244.45|3252.93|3244.23|12
1630172640000|2021-08-28 17:44:00|3252.89|3244.19|3252.41|3243.71|3252.89|3244.19|3252.27|3243.57|14
1630172650000|2021-08-28 17:44:10|3252.4|3243.7|3251.79|3243.09|3252.4|3243.7|3251.73|3243.03|32
1630172660000|2021-08-28 17:44:20|3251.78|3243.08|3252.58|3243.88|3252.59|3243.89|3251.59|3242.89|31
1630172670000|2021-08-28 17:44:30|3252.6|3243.9|3252.1|3243.4|3252.61|3243.91|3252.09|3243.39|30
1630172680000|2021-08-28 17:44:40|3252.09|3243.39|3252.17|3243.47|3252.17|3243.47|3251.97|3243.27|18
1630172690000|2021-08-28 17:44:50|3252.15|3243.45|3251.59|3242.89|3252.16|3243.46|3251.49|3242.79|25
1630172700000|2021-08-28 17:45:00|3251.58|3242.88|3251.61|3242.91|3251.66|3242.96|3251.52|3242.82|33
1630172710000|2021-08-28 17:45:10|3251.59|3242.89|3251.37|3242.67|3251.59|3242.89|3251.37|3242.67|29
1630172720000|2021-08-28 17:45:20|3251.33|3242.63|3251.24|3242.54|3251.42|3242.72|3251.23|3242.53|15
1630172730000|2021-08-28 17:45:30|3250.96|3242.26|3252.01|3243.31|3252.15|3243.45|3250.91|3242.21|26
1630172740000|2021-08-28 17:45:40|3251.95|3243.25|3251.35|3242.65|3251.95|3243.25|3251.28|3242.58|37
1630172750000|2021-08-28 17:45:50|3251.34|3242.64|3252.28|3243.58|3252.28|3243.58|3251.34|3242.64|29
1630172760000|2021-08-28 17:46:00|3252.33|3243.63|3251.8|3243.1|3252.58|3243.88|3251.8|3243.1|28
1630172770000|2021-08-28 17:46:10|3251.85|3243.15|3251.28|3242.58|3251.86|3243.16|3251.28|3242.58|13
1630172780000|2021-08-28 17:46:20|3251.34|3242.64|3251.26|3242.56|3251.55|3242.85|3251.26|3242.56|26
1630172790000|2021-08-28 17:46:30|3251.25|3242.55|3251.53|3242.83|3251.53|3242.83|3251.23|3242.53|20
1630172800000|2021-08-28 17:46:40|3251.54|3242.84|3252.47|3243.77|3252.58|3243.88|3251.53|3242.83|30
1630172810000|2021-08-28 17:46:50|3252.54|3243.84|3251.75|3243.05|3252.54|3243.84|3251.69|3242.99|29
1630172820000|2021-08-28 17:47:00|3251.76|3243.06|3251.6|3242.9|3251.79|3243.09|3251.54|3242.84|36
1630172830000|2021-08-28 17:47:10|3251.61|3242.91|3251.1|3242.4|3251.62|3242.92|3251.04|3242.34|31
1630172840000|2021-08-28 17:47:20|3251.11|3242.41|3251.01|3242.31|3252.27|3243.57|3251.01|3242.31|35
1630172850000|2021-08-28 17:47:30|3250.8|3242.1|3250.82|3242.12|3250.82|3242.12|3250.6|3241.9|22
1630172860000|2021-08-28 17:47:40|3250.83|3242.13|3250.83|3242.13|3250.84|3242.14|3250.81|3242.11|5
1630172870000|2021-08-28 17:47:50|3250.82|3242.12|3250.98|3242.28|3250.98|3242.28|3250.82|3242.12|9
1630172880000|2021-08-28 17:48:00|3250.97|3242.27|3251|3242.3|3251|3242.3|3250.89|3242.19|24
1630172890000|2021-08-28 17:48:10|3251.07|3242.37|3251.38|3242.68|3251.38|3242.68|3251.07|3242.37|20
1630172900000|2021-08-28 17:48:20|3251.37|3242.67|3251.37|3242.67|3251.42|3242.72|3251.3|3242.6|14
1630172910000|2021-08-28 17:48:30|3251.38|3242.68|3251.78|3243.08|3251.78|3243.08|3251.19|3242.49|31
1630172920000|2021-08-28 17:48:40|3251.74|3243.04|3251.2|3242.5|3251.86|3243.16|3251.2|3242.5|34
1630172930000|2021-08-28 17:48:50|3250.96|3242.26|3250.75|3242.05|3250.96|3242.26|3250.7|3242|25
1630172940000|2021-08-28 17:49:00|3250.74|3242.04|3250.03|3241.33|3250.74|3242.04|3249.93|3241.23|32
1630172950000|2021-08-28 17:49:10|3250|3241.3|3249.95|3241.25|3250.26|3241.56|3249.91|3241.21|31
1630172960000|2021-08-28 17:49:20|3249.96|3241.26|3250.92|3242.22|3250.92|3242.22|3249.25|3240.55|36
1630172970000|2021-08-28 17:49:30|3251.21|3242.51|3252.67|3243.97|3252.68|3243.98|3251.21|3242.51|21
1630172980000|2021-08-28 17:49:40|3252.64|3243.94|3253.73|3245.03|3253.73|3245.03|3252.61|3243.91|25
1630172990000|2021-08-28 17:49:50|3253.74|3245.04|3254.06|3245.36|3254.27|3245.57|3253.74|3245.04|29
1630173000000|2021-08-28 17:50:00|3254.1|3245.4|3254.04|3245.34|3254.1|3245.4|3254.04|3245.34|21
1630173010000|2021-08-28 17:50:10|3254.07|3245.37|3253.95|3245.25|3254.07|3245.37|3253.94|3245.24|25
1630173020000|2021-08-28 17:50:20|3253.96|3245.26|3254.09|3245.39|3254.1|3245.4|3253.94|3245.24|21
1630173030000|2021-08-28 17:50:30|3254.07|3245.37|3254.14|3245.44|3254.34|3245.64|3254.07|3245.37|25
1630173040000|2021-08-28 17:50:40|3254.15|3245.45|3254.12|3245.42|3254.17|3245.47|3254.11|3245.41|18
1630173050000|2021-08-28 17:50:50|3254.13|3245.43|3254.13|3245.43|3254.14|3245.44|3254.05|3245.35|24
1630173060000|2021-08-28 17:51:00|3254.12|3245.42|3254.04|3245.34|3254.12|3245.42|3253.93|3245.23|32
1630173070000|2021-08-28 17:51:10|3254.05|3245.35|3252.7|3244|3254.05|3245.35|3252.7|3244|32
1630173080000|2021-08-28 17:51:20|3252.71|3244.01|3253.21|3244.51|3253.23|3244.53|3252.7|3244|20
1630173090000|2021-08-28 17:51:30|3253.22|3244.52|3252.03|3243.33|3253.23|3244.53|3252.03|3243.33|18
1630173100000|2021-08-28 17:51:40|3252.07|3243.37|3250.92|3242.22|3252.07|3243.37|3250.92|3242.22|28
1630173110000|2021-08-28 17:51:50|3250.93|3242.23|3250.88|3242.18|3250.94|3242.24|3250.84|3242.14|19
1630173120000|2021-08-28 17:52:00|3250.87|3242.17|3250.88|3242.18|3250.91|3242.21|3250.85|3242.15|26
1630173130000|2021-08-28 17:52:10|3250.89|3242.19|3250.36|3241.66|3250.92|3242.22|3250.31|3241.61|23
1630173140000|2021-08-28 17:52:20|3250.35|3241.65|3252.13|3243.43|3252.13|3243.43|3250.33|3241.63|36
1630173150000|2021-08-28 17:52:30|3252.24|3243.54|3252.7|3244|3252.79|3244.09|3251.94|3243.24|37
1630173160000|2021-08-28 17:52:40|3252.68|3243.98|3253.35|3244.65|3253.36|3244.66|3252.59|3243.89|30
1630173170000|2021-08-28 17:52:50|3253.38|3244.68|3253.15|3244.45|3253.4|3244.7|3253.08|3244.38|32
1630173180000|2021-08-28 17:53:00|3253.14|3244.44|3253.33|3244.63|3253.37|3244.67|3253.11|3244.41|30
1630173190000|2021-08-28 17:53:10|3253.34|3244.64|3253.43|3244.73|3253.48|3244.78|3253.3|3244.6|29
1630173200000|2021-08-28 17:53:20|3253.51|3244.81|3251.83|3243.13|3253.6|3244.9|3251.83|3243.13|25
1630173210000|2021-08-28 17:53:30|3251.72|3243.02|3251.49|3242.79|3251.77|3243.07|3251.36|3242.66|36
1630173220000|2021-08-28 17:53:40|3251.54|3242.84|3251.47|3242.77|3251.56|3242.86|3251.43|3242.73|28
1630173230000|2021-08-28 17:53:50|3251.45|3242.75|3250.53|3241.83|3251.56|3242.86|3250.53|3241.83|29
1630173240000|2021-08-28 17:54:00|3250.52|3241.82|3250.48|3241.78|3250.58|3241.88|3250.45|3241.75|31
1630173250000|2021-08-28 17:54:10|3250.5|3241.8|3250.97|3242.27|3251.05|3242.35|3250.43|3241.73|29
1630173260000|2021-08-28 17:54:20|3251|3242.3|3250.48|3241.78|3251.03|3242.33|3250.42|3241.72|28
1630173270000|2021-08-28 17:54:30|3250.45|3241.75|3250.73|3242.03|3250.8|3242.1|3250.45|3241.75|22
1630173280000|2021-08-28 17:54:40|3250.72|3242.02|3250.74|3242.04|3250.79|3242.09|3250.71|3242.01|18
1630173290000|2021-08-28 17:54:50|3250.73|3242.03|3250.95|3242.25|3250.97|3242.27|3250.7|3242|26
1630173300000|2021-08-28 17:55:00|3250.94|3242.24|3250.74|3242.04|3250.96|3242.26|3250.6|3241.9|28
1630173310000|2021-08-28 17:55:10|3250.7|3242|3249.93|3241.23|3250.74|3242.04|3249.78|3241.08|37
1630173320000|2021-08-28 17:55:20|3249.94|3241.24|3249.84|3241.14|3249.94|3241.24|3249.78|3241.08|29
1630173330000|2021-08-28 17:55:30|3249.89|3241.19|3249.95|3241.25|3250.01|3241.31|3249.84|3241.14|24
1630173340000|2021-08-28 17:55:40|3249.94|3241.24|3250.07|3241.37|3250.07|3241.37|3249.91|3241.21|13
1630173350000|2021-08-28 17:55:50|3250.08|3241.38|3250.2|3241.5|3250.36|3241.66|3250.07|3241.37|23
1630173360000|2021-08-28 17:56:00|3250.25|3241.55|3250.22|3241.52|3250.25|3241.55|3250.19|3241.49|24
1630173370000|2021-08-28 17:56:10|3250.27|3241.57|3251|3242.3|3251.07|3242.37|3250.27|3241.57|33
1630173380000|2021-08-28 17:56:20|3251.01|3242.31|3251.02|3242.32|3251.25|3242.55|3251.01|3242.31|24
1630173390000|2021-08-28 17:56:30|3251.01|3242.31|3251.94|3243.24|3251.96|3243.26|3251|3242.3|24
1630173400000|2021-08-28 17:56:40|3252.02|3243.32|3252.67|3243.97|3252.67|3243.97|3252.02|3243.32|31
1630173410000|2021-08-28 17:56:50|3252.69|3243.99|3251.24|3242.54|3252.69|3243.99|3251.24|3242.54|31
1630173420000|2021-08-28 17:57:00|3251.25|3242.55|3250.93|3242.23|3251.27|3242.57|3250.89|3242.19|19
1630173430000|2021-08-28 17:57:10|3250.94|3242.24|3250.91|3242.21|3250.97|3242.27|3250.85|3242.15|23
1630173440000|2021-08-28 17:57:20|3250.97|3242.27|3251.23|3242.53|3251.23|3242.53|3250.97|3242.27|23
1630173450000|2021-08-28 17:57:30|3251.21|3242.51|3251.11|3242.41|3251.25|3242.55|3251.11|3242.41|15
1630173460000|2021-08-28 17:57:40|3251.12|3242.42|3251.12|3242.42|3251.15|3242.45|3251.1|3242.4|15
1630173470000|2021-08-28 17:57:50|3251.15|3242.45|3251.14|3242.44|3251.15|3242.45|3251.12|3242.42|25
1630173480000|2021-08-28 17:58:00|3251.15|3242.45|3251.28|3242.58|3251.35|3242.65|3251.12|3242.42|21
1630173490000|2021-08-28 17:58:10|3251.64|3242.94|3253.1|3244.4|3253.37|3244.67|3251.64|3242.94|33
1630173500000|2021-08-28 17:58:20|3253.15|3244.45|3253.28|3244.58|3253.3|3244.6|3253.1|3244.4|28
1630173510000|2021-08-28 17:58:30|3253.25|3244.55|3254.14|3245.44|3254.18|3245.48|3253.22|3244.52|28
1630173520000|2021-08-28 17:58:40|3254.1|3245.4|3253.74|3245.04|3254.17|3245.47|3253.42|3244.72|27
1630173530000|2021-08-28 17:58:50|3253.77|3245.07|3253.58|3244.88|3253.82|3245.12|3253.51|3244.81|30
1630173540000|2021-08-28 17:59:00|3253.56|3244.86|3253.56|3244.86|3253.64|3244.94|3253.44|3244.74|34
1630173550000|2021-08-28 17:59:10|3253.57|3244.87|3253.54|3244.84|3253.57|3244.87|3253.47|3244.77|25
1630173560000|2021-08-28 17:59:20|3253.58|3244.88|3253.53|3244.83|3253.63|3244.93|3253.44|3244.74|30
1630173570000|2021-08-28 17:59:30|3253.55|3244.85|3253.29|3244.59|3253.55|3244.85|3252.74|3244.04|34
1630173580000|2021-08-28 17:59:40|3253.25|3244.55|3253.2|3244.5|3253.3|3244.6|3253.1|3244.4|31
1630173590000|2021-08-28 17:59:50|3253.09|3244.39|3253.24|3244.54|3253.27|3244.57|3253.09|3244.39|21
1630173600000|2021-08-28 18:00:00|3253.27|3244.57|3253.61|3244.91|3253.79|3245.09|3252.47|3243.77|36
1630173610000|2021-08-28 18:00:10|3253.55|3244.85|3253.68|3244.98|3253.74|3245.04|3253.38|3244.68|33
1630173620000|2021-08-28 18:00:20|3253.66|3244.96|3253.72|3245.02|3253.72|3245.02|3253.57|3244.87|27
1630173630000|2021-08-28 18:00:30|3253.71|3245.01|3253.82|3245.12|3253.86|3245.16|3253.7|3245|16
1630173640000|2021-08-28 18:00:40|3253.92|3245.22|3254.16|3245.46|3254.16|3245.46|3253.92|3245.22|10
1630173650000|2021-08-28 18:00:50|3254.17|3245.47|3254.2|3245.5|3254.2|3245.5|3254.17|3245.47|3
1630173660000|2021-08-28 18:01:00|3254.21|3245.51|3254.68|3245.98|3254.74|3246.04|3254.2|3245.5|20
1630173670000|2021-08-28 18:01:10|3254.74|3246.04|3254.78|3246.08|3254.82|3246.12|3254.61|3245.91|21
1630173680000|2021-08-28 18:01:20|3254.81|3246.11|3255.38|3246.68|3255.38|3246.68|3254.74|3246.04|32
1630173690000|2021-08-28 18:01:30|3255.35|3246.65|3255.48|3246.78|3255.51|3246.81|3255.35|3246.65|23
1630173700000|2021-08-28 18:01:40|3255.53|3246.83|3255.48|3246.78|3255.58|3246.88|3255.41|3246.71|25
1630173710000|2021-08-28 18:01:50|3255.47|3246.77|3255.83|3247.13|3255.83|3247.13|3255.43|3246.73|24
1630173720000|2021-08-28 18:02:00|3255.8|3247.1|3255.8|3247.1|3255.8|3247.1|3255.45|3246.75|31
1630173730000|2021-08-28 18:02:10|3255.78|3247.08|3255.87|3247.17|3255.92|3247.22|3255.72|3247.02|20
1630173740000|2021-08-28 18:02:20|3255.89|3247.19|3255.93|3247.23|3255.93|3247.23|3255.87|3247.17|10
1630173750000|2021-08-28 18:02:30|3255.91|3247.21|3255.93|3247.23|3255.94|3247.24|3255.91|3247.21|5
1630173760000|2021-08-28 18:02:40|3256.15|3247.45|3256.26|3247.56|3256.34|3247.64|3256.15|3247.45|16
1630173770000|2021-08-28 18:02:50|3256.27|3247.57|3256.34|3247.64|3256.35|3247.65|3256.26|3247.56|21
1630173780000|2021-08-28 18:03:00|3256.31|3247.61|3256.3|3247.6|3256.34|3247.64|3256.28|3247.58|12
1630173790000|2021-08-28 18:03:10|3256.35|3247.65|3256.37|3247.67|3256.39|3247.69|3256.3|3247.6|13
1630173800000|2021-08-28 18:03:20|3256.39|3247.69|3256.36|3247.66|3256.41|3247.71|3256.3|3247.6|13
1630173810000|2021-08-28 18:03:30|3256.33|3247.63|3255.81|3247.11|3256.33|3247.63|3255.63|3246.93|19
1630173820000|2021-08-28 18:03:40|3255.82|3247.12|3255.85|3247.15|3255.87|3247.17|3255.67|3246.97|19
1630173830000|2021-08-28 18:03:50|3255.87|3247.17|3255.86|3247.16|3255.89|3247.19|3255.8|3247.1|24
1630173840000|2021-08-28 18:04:00|3255.83|3247.13|3255.81|3247.11|3255.91|3247.21|3255.78|3247.08|16
1630173850000|2021-08-28 18:04:10|3255.84|3247.14|3255.79|3247.09|3255.98|3247.28|3255.78|3247.08|19
1630173860000|2021-08-28 18:04:20|3255.77|3247.07|3255.04|3246.34|3255.78|3247.08|3255.04|3246.34|26
1630173870000|2021-08-28 18:04:30|3254.97|3246.27|3254.76|3246.06|3255.12|3246.42|3254.76|3246.06|38
1630173880000|2021-08-28 18:04:40|3254.68|3245.98|3254.11|3245.41|3254.68|3245.98|3254.11|3245.41|33
1630173890000|2021-08-28 18:04:50|3254.12|3245.42|3253.95|3245.25|3254.19|3245.49|3253.95|3245.25|33
1630173900000|2021-08-28 18:05:00|3253.96|3245.26|3253.33|3244.63|3253.96|3245.26|3253.25|3244.55|36
1630173910000|2021-08-28 18:05:10|3253.26|3244.56|3253.15|3244.45|3253.26|3244.56|3253.05|3244.35|31
1630173920000|2021-08-28 18:05:20|3252.81|3244.11|3252.95|3244.25|3252.95|3244.25|3252.41|3243.71|33
1630173930000|2021-08-28 18:05:30|3252.93|3244.23|3252.97|3244.27|3253.35|3244.65|3252.93|3244.23|34
1630173940000|2021-08-28 18:05:40|3253|3244.3|3252.72|3244.02|3253.02|3244.32|3252.71|3244.01|23
1630173950000|2021-08-28 18:05:50|3252.74|3244.04|3252.93|3244.23|3253.06|3244.36|3252.74|3244.04|26
1630173960000|2021-08-28 18:06:00|3252.92|3244.22|3252.76|3244.06|3252.92|3244.22|3252.71|3244.01|25
1630173970000|2021-08-28 18:06:10|3252.49|3243.79|3251.9|3243.2|3252.49|3243.79|3251.89|3243.19|19
1630173980000|2021-08-28 18:06:20|3251.91|3243.21|3252.05|3243.35|3252.17|3243.47|3251.91|3243.21|20
1630173990000|2021-08-28 18:06:30|3252.08|3243.38|3251.79|3243.09|3252.25|3243.55|3251.77|3243.07|28
1630174000000|2021-08-28 18:06:40|3251.8|3243.1|3251.71|3243.01|3251.8|3243.1|3251.69|3242.99|25
1630174010000|2021-08-28 18:06:50|3251.7|3243|3251.79|3243.09|3251.84|3243.14|3251.7|3243|27
1630174020000|2021-08-28 18:07:00|3251.78|3243.08|3252.1|3243.4|3252.17|3243.47|3251.65|3242.95|17
1630174030000|2021-08-28 18:07:10|3252.11|3243.41|3251.97|3243.27|3252.21|3243.51|3251.87|3243.17|27
1630174040000|2021-08-28 18:07:20|3251.91|3243.21|3252.07|3243.37|3252.08|3243.38|3251.91|3243.21|20
1630174050000|2021-08-28 18:07:30|3252.06|3243.36|3251.85|3243.15|3252.06|3243.36|3251.84|3243.14|18
1630174060000|2021-08-28 18:07:40|3251.88|3243.18|3251.91|3243.21|3251.95|3243.25|3251.83|3243.13|19
1630174070000|2021-08-28 18:07:50|3251.92|3243.22|3252.11|3243.41|3252.12|3243.42|3251.92|3243.22|19
1630174080000|2021-08-28 18:08:00|3252.1|3243.4|3251.88|3243.18|3252.1|3243.4|3251.87|3243.17|11
1630174090000|2021-08-28 18:08:10|3251.89|3243.19|3251.15|3242.45|3251.89|3243.19|3251.13|3242.43|29
1630174100000|2021-08-28 18:08:20|3251.14|3242.44|3251.13|3242.43|3251.15|3242.45|3251.02|3242.32|23
1630174110000|2021-08-28 18:08:30|3251.09|3242.39|3250.55|3241.85|3251.13|3242.43|3250.49|3241.79|27
1630174120000|2021-08-28 18:08:40|3250.52|3241.82|3250.53|3241.83|3250.75|3242.05|3250.51|3241.81|29
1630174130000|2021-08-28 18:08:50|3250.19|3241.49|3250.09|3241.39|3250.21|3241.51|3250.08|3241.38|25
1630174140000|2021-08-28 18:09:00|3250.08|3241.38|3249.87|3241.17|3250.12|3241.42|3249.83|3241.13|31
1630174150000|2021-08-28 18:09:10|3249.86|3241.16|3249.35|3240.65|3249.86|3241.16|3249.35|3240.65|32
1630174160000|2021-08-28 18:09:20|3249.42|3240.72|3249.48|3240.78|3249.63|3240.93|3249.17|3240.47|30
1630174170000|2021-08-28 18:09:30|3249.47|3240.77|3249.05|3240.35|3249.62|3240.92|3249.03|3240.33|37
1630174180000|2021-08-28 18:09:40|3249.12|3240.42|3249.09|3240.39|3249.44|3240.74|3249|3240.3|30
1630174190000|2021-08-28 18:09:50|3249.16|3240.46|3249.03|3240.33|3249.16|3240.46|3248.85|3240.15|26
1630174200000|2021-08-28 18:10:00|3249.02|3240.32|3247.66|3238.96|3249.02|3240.32|3247.66|3238.96|33
1630174210000|2021-08-28 18:10:10|3247.62|3238.92|3248.75|3240.05|3248.75|3240.05|3247.58|3238.88|30
1630174220000|2021-08-28 18:10:20|3248.76|3240.06|3248.17|3239.47|3248.97|3240.27|3248.14|3239.44|30
1630174230000|2021-08-28 18:10:30|3248.25|3239.55|3249.8|3241.1|3249.95|3241.25|3248.25|3239.55|35
1630174240000|2021-08-28 18:10:40|3249.79|3241.09|3250.23|3241.53|3250.26|3241.56|3249.62|3240.92|35
1630174250000|2021-08-28 18:10:50|3250.24|3241.54|3249.18|3240.48|3250.31|3241.61|3249.18|3240.48|34
1630174260000|2021-08-28 18:11:00|3249.16|3240.46|3249.4|3240.7|3249.45|3240.75|3248.75|3240.05|30
1630174270000|2021-08-28 18:11:10|3249.39|3240.69|3249.17|3240.47|3249.43|3240.73|3249.14|3240.44|30
1630174280000|2021-08-28 18:11:20|3249.16|3240.46|3249.51|3240.81|3250.41|3241.71|3249.15|3240.45|27
1630174290000|2021-08-28 18:11:30|3249.27|3240.57|3248.71|3240.01|3249.27|3240.57|3248.61|3239.91|32
1630174300000|2021-08-28 18:11:40|3248.73|3240.03|3248.67|3239.97|3248.76|3240.06|3248.67|3239.97|14
1630174310000|2021-08-28 18:11:50|3248.69|3239.99|3249.09|3240.39|3249.42|3240.72|3248.69|3239.99|34
1630174320000|2021-08-28 18:12:00|3249.05|3240.35|3249.35|3240.65|3249.39|3240.69|3249.05|3240.35|24
1630174330000|2021-08-28 18:12:10|3249.32|3240.62|3248.89|3240.19|3249.34|3240.64|3248.76|3240.06|27
1630174340000|2021-08-28 18:12:20|3248.88|3240.18|3249.05|3240.35|3249.22|3240.52|3248.85|3240.15|28
1630174350000|2021-08-28 18:12:30|3249.01|3240.31|3249.65|3240.95|3249.65|3240.95|3249|3240.3|31
1630174360000|2021-08-28 18:12:40|3249.64|3240.94|3250.36|3241.66|3250.37|3241.67|3249.64|3240.94|32
1630174370000|2021-08-28 18:12:50|3250.31|3241.61|3250.39|3241.69|3250.45|3241.75|3250.31|3241.61|27
1630174380000|2021-08-28 18:13:00|3250.4|3241.7|3250.61|3241.91|3250.62|3241.92|3250.38|3241.68|30
1630174390000|2021-08-28 18:13:10|3250.59|3241.89|3251.41|3242.71|3251.47|3242.77|3250.57|3241.87|30
1630174400000|2021-08-28 18:13:20|3251.42|3242.72|3251.51|3242.81|3251.54|3242.84|3251.42|3242.72|31
1630174410000|2021-08-28 18:13:30|3251.53|3242.83|3251.46|3242.76|3251.54|3242.84|3251.44|3242.74|25
1630174420000|2021-08-28 18:13:40|3251.47|3242.77|3251.52|3242.82|3251.55|3242.85|3251.46|3242.76|28
1630174430000|2021-08-28 18:13:50|3251.51|3242.81|3251.78|3243.08|3251.78|3243.08|3251.51|3242.81|26
1630174440000|2021-08-28 18:14:00|3251.77|3243.07|3252.2|3243.5|3252.42|3243.72|3251.71|3243.01|25
1630174450000|2021-08-28 18:14:10|3252.16|3243.46|3252.83|3244.13|3252.93|3244.23|3252.16|3243.46|30
1630174460000|2021-08-28 18:14:20|3252.8|3244.1|3252.93|3244.23|3252.98|3244.28|3252.8|3244.1|25
1630174470000|2021-08-28 18:14:30|3252.92|3244.22|3252.81|3244.11|3252.92|3244.22|3252.41|3243.71|29
1630174480000|2021-08-28 18:14:40|3252.82|3244.12|3251.22|3242.52|3252.83|3244.13|3251.2|3242.5|29
1630174490000|2021-08-28 18:14:50|3251.06|3242.36|3250.46|3241.76|3251.14|3242.44|3250.45|3241.75|31
1630174500000|2021-08-28 18:15:00|3250.53|3241.83|3250.5|3241.8|3250.56|3241.86|3250.4|3241.7|26
1630174510000|2021-08-28 18:15:10|3250.49|3241.79|3249.7|3241|3250.49|3241.79|3249.64|3240.94|26
1630174520000|2021-08-28 18:15:20|3249.69|3240.99|3249.34|3240.64|3249.69|3240.99|3249.19|3240.49|29
1630174530000|2021-08-28 18:15:30|3249.35|3240.65|3252.09|3243.39|3252.09|3243.39|3249.35|3240.65|37
1630174540000|2021-08-28 18:15:40|3252.07|3243.37|3252.43|3243.73|3252.52|3243.82|3252.06|3243.36|30
1630174550000|2021-08-28 18:15:50|3252.5|3243.8|3252.44|3243.74|3252.77|3244.07|3252.41|3243.71|26
1630174560000|2021-08-28 18:16:00|3252.45|3243.75|3252.44|3243.74|3252.46|3243.76|3252.39|3243.69|32
1630174570000|2021-08-28 18:16:10|3252.43|3243.73|3252.43|3243.73|3252.44|3243.74|3252.39|3243.69|15
1630174580000|2021-08-28 18:16:20|3252.44|3243.74|3252.96|3244.26|3252.96|3244.26|3252.44|3243.74|16
1630174590000|2021-08-28 18:16:30|3252.95|3244.25|3252.87|3244.17|3252.97|3244.27|3252.85|3244.15|14
1630174600000|2021-08-28 18:16:40|3252.9|3244.2|3252.98|3244.28|3253.03|3244.33|3252.85|3244.15|28
1630174610000|2021-08-28 18:16:50|3252.78|3244.08|3251.56|3242.86|3252.8|3244.1|3251.48|3242.78|29
1630174620000|2021-08-28 18:17:00|3251.59|3242.89|3251.63|3242.93|3251.68|3242.98|3251.46|3242.76|28
1630174630000|2021-08-28 18:17:10|3251.61|3242.91|3251.93|3243.23|3252.34|3243.64|3251.39|3242.69|37
1630174640000|2021-08-28 18:17:20|3251.83|3243.13|3252.29|3243.59|3252.39|3243.69|3251.83|3243.13|34
1630174650000|2021-08-28 18:17:30|3252.2|3243.5|3252.7|3244|3252.77|3244.07|3252.05|3243.35|35
1630174660000|2021-08-28 18:17:40|3252.68|3243.98|3252.78|3244.08|3252.78|3244.08|3252.62|3243.92|30
1630174670000|2021-08-28 18:17:50|3252.77|3244.07|3253.56|3244.86|3253.88|3245.18|3252.76|3244.06|29
1630174680000|2021-08-28 18:18:00|3253.59|3244.89|3253.85|3245.15|3253.87|3245.17|3253.59|3244.89|21
1630174690000|2021-08-28 18:18:10|3253.8|3245.1|3254.36|3245.66|3254.36|3245.66|3253.73|3245.03|27
1630174700000|2021-08-28 18:18:20|3254.34|3245.64|3254.41|3245.71|3254.42|3245.72|3254.34|3245.64|5
1630174710000|2021-08-28 18:18:30|3254.4|3245.7|3254.57|3245.87|3254.58|3245.88|3254.38|3245.68|6
1630174720000|2021-08-28 18:18:40|3254.55|3245.85|3254.13|3245.43|3254.59|3245.89|3254.13|3245.43|18
1630174730000|2021-08-28 18:18:50|3254.03|3245.33|3253.5|3244.8|3254.03|3245.33|3253.22|3244.52|33
1630174740000|2021-08-28 18:19:00|3253.44|3244.74|3253.42|3244.72|3253.5|3244.8|3253.38|3244.68|31
1630174750000|2021-08-28 18:19:10|3253.43|3244.73|3252.98|3244.28|3253.43|3244.73|3252.43|3243.73|35
1630174760000|2021-08-28 18:19:20|3252.96|3244.26|3253.36|3244.66|3253.55|3244.85|3252.93|3244.23|31
1630174770000|2021-08-28 18:19:30|3253.38|3244.68|3253.5|3244.8|3253.51|3244.81|3253.35|3244.65|32
1630174780000|2021-08-28 18:19:40|3253.46|3244.76|3253.16|3244.46|3253.51|3244.81|3253.16|3244.46|19
1630174790000|2021-08-28 18:19:50|3253.2|3244.5|3253.35|3244.65|3253.38|3244.68|3253.11|3244.41|18
1630174800000|2021-08-28 18:20:00|3253.37|3244.67|3253.39|3244.69|3253.45|3244.75|3253.31|3244.61|21
1630174810000|2021-08-28 18:20:10|3253.36|3244.66|3253.87|3245.17|3253.9|3245.2|3253.36|3244.66|24
1630174820000|2021-08-28 18:20:20|3253.88|3245.18|3253.97|3245.27|3253.98|3245.28|3253.86|3245.16|9
1630174830000|2021-08-28 18:20:30|3253.99|3245.29|3253.99|3245.29|3254|3245.3|3253.93|3245.23|21
1630174840000|2021-08-28 18:20:40|3254|3245.3|3254.13|3245.43|3254.14|3245.44|3253.81|3245.11|29
1630174850000|2021-08-28 18:20:50|3254.15|3245.45|3253.76|3245.06|3254.15|3245.45|3253.76|3245.06|32
1630174860000|2021-08-28 18:21:00|3253.69|3244.99|3253.16|3244.46|3253.69|3244.99|3253.15|3244.45|15
1630174870000|2021-08-28 18:21:10|3253.13|3244.43|3253.03|3244.33|3253.13|3244.43|3252.94|3244.24|8
1630174880000|2021-08-28 18:21:20|3253.05|3244.35|3253|3244.3|3253.08|3244.38|3253|3244.3|18
1630174890000|2021-08-28 18:21:30|3252.97|3244.27|3252.48|3243.78|3252.97|3244.27|3252.27|3243.57|21
1630174900000|2021-08-28 18:21:40|3252.56|3243.86|3252.27|3243.57|3252.56|3243.86|3252.27|3243.57|13
1630174910000|2021-08-28 18:21:50|3252.24|3243.54|3252.31|3243.61|3252.31|3243.61|3252.24|3243.54|11
1630174920000|2021-08-28 18:22:00|3252.3|3243.6|3252.11|3243.41|3252.3|3243.6|3252.11|3243.41|5
1630174930000|2021-08-28 18:22:10|3252.12|3243.42|3251.81|3243.11|3252.12|3243.42|3251.06|3242.36|26
1630174940000|2021-08-28 18:22:20|3251.91|3243.21|3251.2|3242.5|3252.31|3243.61|3251.19|3242.49|25
1630174950000|2021-08-28 18:22:30|3251.28|3242.58|3250.82|3242.12|3251.66|3242.96|3250.82|3242.12|33
1630174960000|2021-08-28 18:22:40|3250.81|3242.11|3252.42|3243.72|3252.66|3243.96|3250.37|3241.67|39
1630174970000|2021-08-28 18:22:50|3252.44|3243.74|3250.97|3242.27|3252.53|3243.83|3250.97|3242.27|37
1630174980000|2021-08-28 18:23:00|3251.12|3242.42|3250.63|3241.93|3251.25|3242.55|3250.63|3241.93|35
1630174990000|2021-08-28 18:23:10|3250.64|3241.94|3252.48|3243.78|3252.48|3243.78|3250.33|3241.63|34
1630175000000|2021-08-28 18:23:20|3252.47|3243.77|3252.35|3243.65|3252.47|3243.77|3252.35|3243.65|26
1630175010000|2021-08-28 18:23:30|3252.36|3243.66|3252.37|3243.67|3252.47|3243.77|3252.19|3243.49|32
1630175020000|2021-08-28 18:23:40|3252.35|3243.65|3252.26|3243.56|3252.45|3243.75|3252.24|3243.54|31
1630175030000|2021-08-28 18:23:50|3252.27|3243.57|3252.34|3243.64|3252.38|3243.68|3252.25|3243.55|7
1630175040000|2021-08-28 18:24:00|3252.37|3243.67|3252.27|3243.57|3252.37|3243.67|3252.17|3243.47|21
1630175050000|2021-08-28 18:24:10|3252.26|3243.56|3252.17|3243.47|3252.3|3243.6|3252.16|3243.46|14
1630175060000|2021-08-28 18:24:20|3252.18|3243.48|3252.68|3243.98|3252.82|3244.12|3252.17|3243.47|30
1630175070000|2021-08-28 18:24:30|3252.63|3243.93|3252.64|3243.94|3252.64|3243.94|3252.4|3243.7|26
1630175080000|2021-08-28 18:24:40|3252.65|3243.95|3252.66|3243.96|3252.66|3243.96|3252.59|3243.89|15
1630175090000|2021-08-28 18:24:50|3252.67|3243.97|3252.66|3243.96|3252.67|3243.97|3252.66|3243.96|2
1630175100000|2021-08-28 18:25:00|3252.65|3243.95|3252.66|3243.96|3252.66|3243.96|3252.59|3243.89|6
1630175110000|2021-08-28 18:25:10|3252.6|3243.9|3252.62|3243.92|3252.62|3243.92|3252.6|3243.9|4
1630175120000|2021-08-28 18:25:20|3252.63|3243.93|3252.24|3243.54|3252.63|3243.93|3252.1|3243.4|14
1630175130000|2021-08-28 18:25:30|3252.25|3243.55|3251.89|3243.19|3252.25|3243.55|3251.83|3243.13|17
1630175140000|2021-08-28 18:25:40|3251.9|3243.2|3250.7|3242|3251.9|3243.2|3250.64|3241.94|28
1630175150000|2021-08-28 18:25:50|3250.75|3242.05|3250.18|3241.48|3250.77|3242.07|3250.16|3241.46|25
1630175160000|2021-08-28 18:26:00|3250.17|3241.47|3249.72|3241.02|3250.17|3241.47|3249.72|3241.02|29
1630175170000|2021-08-28 18:26:10|3249.68|3240.98|3249.93|3241.23|3249.97|3241.27|3249.68|3240.98|21
1630175180000|2021-08-28 18:26:20|3249.91|3241.21|3249.8|3241.1|3249.91|3241.21|3249.79|3241.09|11
1630175190000|2021-08-28 18:26:30|3249.86|3241.16|3251.01|3242.31|3251.41|3242.71|3249.76|3241.06|21
1630175200000|2021-08-28 18:26:40|3250.9|3242.2|3251.53|3242.83|3251.59|3242.89|3250.86|3242.16|29
1630175210000|2021-08-28 18:26:50|3251.56|3242.86|3251.55|3242.85|3251.56|3242.86|3251.53|3242.83|6
1630175220000|2021-08-28 18:27:00|3251.36|3242.66|3251.76|3243.06|3251.76|3243.06|3251.36|3242.66|25
1630175230000|2021-08-28 18:27:10|3251.81|3243.11|3251.83|3243.13|3251.92|3243.22|3251.64|3242.94|27
1630175240000|2021-08-28 18:27:20|3251.82|3243.12|3251.02|3242.32|3251.9|3243.2|3250.66|3241.96|34
1630175250000|2021-08-28 18:27:30|3251|3242.3|3251.1|3242.4|3251.1|3242.4|3251|3242.3|23
1630175260000|2021-08-28 18:27:40|3251.06|3242.36|3249.71|3241.01|3251.1|3242.4|3249.7|3241|29
1630175270000|2021-08-28 18:27:50|3249.67|3240.97|3249.31|3240.61|3249.89|3241.19|3249.31|3240.61|35
1630175280000|2021-08-28 18:28:00|3249.32|3240.62|3250.46|3241.76|3250.46|3241.76|3248.72|3240.02|35
1630175290000|2021-08-28 18:28:10|3250.43|3241.73|3250.79|3242.09|3250.83|3242.13|3250.3|3241.6|29
1630175300000|2021-08-28 18:28:20|3250.82|3242.12|3251.48|3242.78|3251.48|3242.78|3250.82|3242.12|32
1630175310000|2021-08-28 18:28:30|3251.47|3242.77|3252.74|3244.04|3252.74|3244.04|3251.44|3242.74|36
1630175320000|2021-08-28 18:28:40|3252.83|3244.13|3252.85|3244.15|3253.04|3244.34|3252.76|3244.06|33
1630175330000|2021-08-28 18:28:50|3252.88|3244.18|3253|3244.3|3253.02|3244.32|3252|3243.3|36
1630175340000|2021-08-28 18:29:00|3253.01|3244.31|3253.04|3244.34|3253.15|3244.45|3253|3244.3|31
1630175350000|2021-08-28 18:29:10|3253.03|3244.33|3253.5|3244.8|3253.51|3244.81|3252.98|3244.28|28
1630175360000|2021-08-28 18:29:20|3253.48|3244.78|3253.49|3244.79|3253.56|3244.86|3253.43|3244.73|27
1630175370000|2021-08-28 18:29:30|3253.47|3244.77|3253.54|3244.84|3253.56|3244.86|3253.47|3244.77|22
1630175380000|2021-08-28 18:29:40|3253.55|3244.85|3253.6|3244.9|3253.6|3244.9|3253.51|3244.81|19
1630175390000|2021-08-28 18:29:50|3253.58|3244.88|3253.73|3245.03|3253.77|3245.07|3253.58|3244.88|28
1630175400000|2021-08-28 18:30:00|3253.72|3245.02|3253.74|3245.04|3253.98|3245.28|3253.7|3245|24
1630175410000|2021-08-28 18:30:10|3253.73|3245.03|3253.75|3245.05|3253.85|3245.15|3253.73|3245.03|19
1630175420000|2021-08-28 18:30:20|3253.74|3245.04|3253.43|3244.73|3253.74|3245.04|3253.39|3244.69|26
1630175430000|2021-08-28 18:30:30|3253.44|3244.74|3254.13|3245.43|3254.14|3245.44|3253.41|3244.71|16
1630175440000|2021-08-28 18:30:40|3254.01|3245.31|3254.15|3245.45|3254.15|3245.45|3253.98|3245.28|26
1630175450000|2021-08-28 18:30:50|3254.13|3245.43|3254.15|3245.45|3254.15|3245.45|3254.08|3245.38|25
1630175460000|2021-08-28 18:31:00|3254.16|3245.46|3254.08|3245.38|3254.16|3245.46|3254.06|3245.36|22
1630175470000|2021-08-28 18:31:10|3254.07|3245.37|3254.09|3245.39|3254.21|3245.51|3254.07|3245.37|17
1630175480000|2021-08-28 18:31:20|3254.04|3245.34|3254.68|3245.98|3254.68|3245.98|3254.03|3245.33|22
1630175490000|2021-08-28 18:31:30|3254.66|3245.96|3253.22|3244.52|3254.69|3245.99|3253.22|3244.52|34
1630175500000|2021-08-28 18:31:40|3253.23|3244.53|3253.24|3244.54|3253.27|3244.57|3253.14|3244.44|29
1630175510000|2021-08-28 18:31:50|3253.22|3244.52|3253.32|3244.62|3253.32|3244.62|3253.21|3244.51|16
1630175520000|2021-08-28 18:32:00|3253.31|3244.61|3253.25|3244.55|3253.34|3244.64|3253.2|3244.5|17
1630175530000|2021-08-28 18:32:10|3253.24|3244.54|3252.27|3243.57|3253.24|3244.54|3252.14|3243.44|24
1630175540000|2021-08-28 18:32:20|3252.28|3243.58|3252.02|3243.32|3252.44|3243.74|3252.02|3243.32|29
1630175550000|2021-08-28 18:32:30|3252.03|3243.33|3252.19|3243.49|3252.19|3243.49|3251.99|3243.29|26
1630175560000|2021-08-28 18:32:40|3252.2|3243.5|3252.05|3243.35|3252.23|3243.53|3251.94|3243.24|24
1630175570000|2021-08-28 18:32:50|3252.06|3243.36|3252.03|3243.33|3252.08|3243.38|3252|3243.3|19
1630175580000|2021-08-28 18:33:00|3252.01|3243.31|3251.84|3243.14|3252.09|3243.39|3251.57|3242.87|31
1630175590000|2021-08-28 18:33:10|3251.83|3243.13|3251.76|3243.06|3251.87|3243.17|3251.53|3242.83|28
1630175600000|2021-08-28 18:33:20|3251.77|3243.07|3251.71|3243.01|3251.79|3243.09|3251.56|3242.86|21
1630175610000|2021-08-28 18:33:30|3251.7|3243|3252.11|3243.41|3252.19|3243.49|3251.53|3242.83|27
1630175620000|2021-08-28 18:33:40|3252.06|3243.36|3251.85|3243.15|3252.12|3243.42|3251.85|3243.15|30
1630175630000|2021-08-28 18:33:50|3251.75|3243.05|3251.04|3242.34|3251.83|3243.13|3250.88|3242.18|35
1630175640000|2021-08-28 18:34:00|3251.1|3242.4|3251.09|3242.39|3251.18|3242.48|3251.01|3242.31|28
1630175650000|2021-08-28 18:34:10|3251.01|3242.31|3250.26|3241.56|3251.08|3242.38|3250.24|3241.54|35
1630175660000|2021-08-28 18:34:20|3250.28|3241.58|3250.29|3241.59|3250.36|3241.66|3250.17|3241.47|34
1630175670000|2021-08-28 18:34:30|3250.3|3241.6|3250.76|3242.06|3250.82|3242.12|3250.27|3241.57|32
1630175680000|2021-08-28 18:34:40|3250.84|3242.14|3250.26|3241.56|3250.84|3242.14|3250.25|3241.55|35
1630175690000|2021-08-28 18:34:50|3250.27|3241.57|3249.71|3241.01|3250.29|3241.59|3249.58|3240.88|23
1630175700000|2021-08-28 18:35:00|3249.74|3241.04|3250.37|3241.67|3250.38|3241.68|3249.7|3241|19
1630175710000|2021-08-28 18:35:10|3250.36|3241.66|3250.4|3241.7|3250.44|3241.74|3250.36|3241.66|22
1630175720000|2021-08-28 18:35:20|3250.41|3241.71|3250.44|3241.74|3250.51|3241.81|3250.4|3241.7|28
1630175730000|2021-08-28 18:35:30|3250.42|3241.72|3249.88|3241.18|3250.42|3241.72|3249.88|3241.18|30
1630175740000|2021-08-28 18:35:40|3249.59|3240.89|3249.63|3240.93|3249.68|3240.98|3249.4|3240.7|31
1630175750000|2021-08-28 18:35:50|3249.67|3240.97|3249.23|3240.53|3249.98|3241.28|3249.21|3240.51|34
1630175760000|2021-08-28 18:36:00|3249.12|3240.42|3249.13|3240.43|3249.16|3240.46|3249.07|3240.37|20
1630175770000|2021-08-28 18:36:10|3249.12|3240.42|3248.67|3239.97|3249.13|3240.43|3248.62|3239.92|30
1630175780000|2021-08-28 18:36:20|3248.7|3240|3249.06|3240.36|3249.09|3240.39|3248.68|3239.98|28
1630175790000|2021-08-28 18:36:30|3249.05|3240.35|3249.09|3240.39|3249.17|3240.47|3249.05|3240.35|20
1630175800000|2021-08-28 18:36:40|3249.07|3240.37|3249.12|3240.42|3249.14|3240.44|3248.99|3240.29|18
1630175810000|2021-08-28 18:36:50|3249.3|3240.6|3249.95|3241.25|3250.33|3241.63|3249.28|3240.58|32
1630175820000|2021-08-28 18:37:00|3249.93|3241.23|3249.91|3241.21|3249.97|3241.27|3249.91|3241.21|23
1630175830000|2021-08-28 18:37:10|3249.92|3241.22|3249.89|3241.19|3249.97|3241.27|3249.88|3241.18|19
1630175840000|2021-08-28 18:37:20|3249.86|3241.16|3249.93|3241.23|3249.93|3241.23|3249.82|3241.12|23
1630175850000|2021-08-28 18:37:30|3249.94|3241.24|3249.98|3241.28|3250.01|3241.31|3249.91|3241.21|20
1630175860000|2021-08-28 18:37:40|3249.97|3241.27|3249.92|3241.22|3250.03|3241.33|3249.92|3241.22|19
1630175870000|2021-08-28 18:37:50|3249.94|3241.24|3249.41|3240.71|3249.97|3241.27|3249.32|3240.62|27
1630175880000|2021-08-28 18:38:00|3249.42|3240.72|3249.35|3240.65|3249.43|3240.73|3249.35|3240.65|13
1630175890000|2021-08-28 18:38:10|3249.34|3240.64|3249.7|3241|3249.7|3241|3249.25|3240.55|22
1630175900000|2021-08-28 18:38:20|3249.77|3241.07|3249.73|3241.03|3249.77|3241.07|3249.59|3240.89|18
1630175910000|2021-08-28 18:38:30|3249.72|3241.02|3249.45|3240.75|3249.77|3241.07|3249.38|3240.68|24
1630175920000|2021-08-28 18:38:40|3249.46|3240.76|3249.45|3240.75|3249.51|3240.81|3249.42|3240.72|21
1630175930000|2021-08-28 18:38:50|3249.38|3240.68|3248.59|3239.89|3249.38|3240.68|3248.59|3239.89|21
1630175940000|2021-08-28 18:39:00|3248.55|3239.85|3248.59|3239.89|3248.8|3240.1|3248.55|3239.85|27
1630175950000|2021-08-28 18:39:10|3248.58|3239.88|3248.58|3239.88|3248.61|3239.91|3248.55|3239.85|18
1630175960000|2021-08-28 18:39:20|3248.59|3239.89|3249.02|3240.32|3249.03|3240.33|3248.59|3239.89|19
1630175970000|2021-08-28 18:39:30|3249|3240.3|3249.01|3240.31|3249.01|3240.31|3248.9|3240.2|20
1630175980000|2021-08-28 18:39:40|3249.03|3240.33|3249.01|3240.31|3249.03|3240.33|3249.01|3240.31|8
1630175990000|2021-08-28 18:39:50|3249.02|3240.32|3249.02|3240.32|3249.02|3240.32|3248.99|3240.29|7
1630176000000|2021-08-28 18:40:00|3249.04|3240.34|3248.95|3240.25|3249.04|3240.34|3248.91|3240.21|14
1630176010000|2021-08-28 18:40:10|3248.94|3240.24|3249.19|3240.49|3249.21|3240.51|3248.92|3240.22|25
1630176020000|2021-08-28 18:40:20|3249.2|3240.5|3249.13|3240.43|3249.2|3240.5|3248.86|3240.16|22
1630176030000|2021-08-28 18:40:30|3249.14|3240.44|3249.17|3240.47|3249.17|3240.47|3249.1|3240.4|23
1630176040000|2021-08-28 18:40:40|3249.13|3240.43|3249.37|3240.67|3249.39|3240.69|3249.1|3240.4|20
1630176050000|2021-08-28 18:40:50|3249.36|3240.66|3249.36|3240.66|3249.38|3240.68|3249.31|3240.61|18
1630176060000|2021-08-28 18:41:00|3249.37|3240.67|3250.13|3241.43|3250.14|3241.44|3249|3240.3|35
1630176070000|2021-08-28 18:41:10|3250.14|3241.44|3250.19|3241.49|3250.31|3241.61|3250.13|3241.43|26
1630176080000|2021-08-28 18:41:20|3250.21|3241.51|3250.54|3241.84|3250.54|3241.84|3250.21|3241.51|15
1630176090000|2021-08-28 18:41:30|3250.55|3241.85|3250.57|3241.87|3250.57|3241.87|3250.5|3241.8|10
1630176100000|2021-08-28 18:41:40|3250.59|3241.89|3250.37|3241.67|3250.61|3241.91|3250.35|3241.65|27
1630176110000|2021-08-28 18:41:50|3250.34|3241.64|3250.55|3241.85|3250.55|3241.85|3250.33|3241.63|23
1630176120000|2021-08-28 18:42:00|3250.54|3241.84|3250.78|3242.08|3250.78|3242.08|3250.51|3241.81|19
1630176130000|2021-08-28 18:42:10|3250.75|3242.05|3251.18|3242.48|3251.22|3242.52|3250.72|3242.02|24
1630176140000|2021-08-28 18:42:20|3251.15|3242.45|3251.32|3242.62|3251.34|3242.64|3251.15|3242.45|24
1630176150000|2021-08-28 18:42:30|3251.3|3242.6|3250.21|3241.51|3251.34|3242.64|3250.15|3241.45|28
1630176160000|2021-08-28 18:42:40|3250.04|3241.34|3250.53|3241.83|3250.56|3241.86|3250.04|3241.34|33
1630176170000|2021-08-28 18:42:50|3250.55|3241.85|3251.4|3242.7|3251.5|3242.8|3250.54|3241.84|23
1630176180000|2021-08-28 18:43:00|3251.47|3242.77|3251.99|3243.29|3252.02|3243.32|3251.45|3242.75|28
1630176190000|2021-08-28 18:43:10|3252.02|3243.32|3252.72|3244.02|3252.73|3244.03|3251.96|3243.26|23
1630176200000|2021-08-28 18:43:20|3252.69|3243.99|3252.58|3243.88|3252.72|3244.02|3251.95|3243.25|34
1630176210000|2021-08-28 18:43:30|3252.59|3243.89|3252.39|3243.69|3252.94|3244.24|3252.39|3243.69|33
1630176220000|2021-08-28 18:43:40|3252.4|3243.7|3252.44|3243.74|3252.54|3243.84|3252.38|3243.68|28
1630176230000|2021-08-28 18:43:50|3252.45|3243.75|3252.7|3244|3252.77|3244.07|3252.4|3243.7|27
1630176240000|2021-08-28 18:44:00|3252.71|3244.01|3252.7|3244|3252.77|3244.07|3252.64|3243.94|25
1630176250000|2021-08-28 18:44:10|3252.71|3244.01|3252.66|3243.96|3252.76|3244.06|3252.64|3243.94|21
1630176260000|2021-08-28 18:44:20|3252.65|3243.95|3252.68|3243.98|3252.77|3244.07|3252.65|3243.95|23
1630176270000|2021-08-28 18:44:30|3252.67|3243.97|3252.09|3243.39|3252.67|3243.97|3251.62|3242.92|23
1630176280000|2021-08-28 18:44:40|3252.25|3243.55|3252.34|3243.64|3252.62|3243.92|3252.25|3243.55|22
1630176290000|2021-08-28 18:44:50|3252.33|3243.63|3252.11|3243.41|3252.4|3243.7|3252.03|3243.33|16
1630176300000|2021-08-28 18:45:00|3252.09|3243.39|3252.35|3243.65|3252.35|3243.65|3251.34|3242.64|32
1630176310000|2021-08-28 18:45:10|3252.36|3243.66|3252.25|3243.55|3252.36|3243.66|3252.23|3243.53|21
1630176320000|2021-08-28 18:45:20|3252.26|3243.56|3252.31|3243.61|3252.34|3243.64|3252.24|3243.54|16
1630176330000|2021-08-28 18:45:30|3252.3|3243.6|3252.35|3243.65|3252.43|3243.73|3252.2|3243.5|25
1630176340000|2021-08-28 18:45:40|3252.33|3243.63|3252.89|3244.19|3252.89|3244.19|3252.33|3243.63|19
1630176350000|2021-08-28 18:45:50|3253.03|3244.33|3253.32|3244.62|3253.34|3244.64|3253.03|3244.33|21
1630176360000|2021-08-28 18:46:00|3253.34|3244.64|3253.17|3244.47|3253.34|3244.64|3253.16|3244.46|11
1630176370000|2021-08-28 18:46:10|3253.19|3244.49|3252.72|3244.02|3253.2|3244.5|3252.53|3243.83|29
1630176380000|2021-08-28 18:46:20|3252.74|3244.04|3252.39|3243.69|3252.74|3244.04|3252.39|3243.69|30
1630176390000|2021-08-28 18:46:30|3252.4|3243.7|3251.79|3243.09|3252.41|3243.71|3251.65|3242.95|31
1630176400000|2021-08-28 18:46:40|3251.8|3243.1|3251.48|3242.78|3251.8|3243.1|3250.71|3242.01|34
1630176410000|2021-08-28 18:46:50|3251.47|3242.77|3251.45|3242.75|3251.5|3242.8|3250.98|3242.28|32
1630176420000|2021-08-28 18:47:00|3251.47|3242.77|3251.53|3242.83|3251.58|3242.88|3251.44|3242.74|25
1630176430000|2021-08-28 18:47:10|3251.55|3242.85|3251.45|3242.75|3251.57|3242.87|3251.43|3242.73|22
1630176440000|2021-08-28 18:47:20|3251.47|3242.77|3251.43|3242.73|3251.53|3242.83|3251.43|3242.73|30
1630176450000|2021-08-28 18:47:30|3251.45|3242.75|3250.87|3242.17|3251.45|3242.75|3250.82|3242.12|28
1630176460000|2021-08-28 18:47:40|3250.9|3242.2|3251.04|3242.34|3251.1|3242.4|3250.87|3242.17|30
1630176470000|2021-08-28 18:47:50|3250.05|3241.35|3250.76|3242.06|3250.86|3242.16|3249.59|3240.89|31
1630176480000|2021-08-28 18:48:00|3250.77|3242.07|3250.47|3241.77|3250.8|3242.1|3250.44|3241.74|21
1630176490000|2021-08-28 18:48:10|3250.48|3241.78|3249.82|3241.12|3250.51|3241.81|3249.76|3241.06|23
1630176500000|2021-08-28 18:48:20|3249.84|3241.14|3249.58|3240.88|3249.91|3241.21|3249.44|3240.74|22
1630176510000|2021-08-28 18:48:30|3249.64|3240.94|3249.66|3240.96|3249.69|3240.99|3249.51|3240.81|22
1630176520000|2021-08-28 18:48:40|3249.72|3241.02|3249.41|3240.71|3249.75|3241.05|3249.34|3240.64|15
1630176530000|2021-08-28 18:48:50|3249.45|3240.75|3249.47|3240.77|3249.47|3240.77|3249.37|3240.67|20
1630176540000|2021-08-28 18:49:00|3249.46|3240.76|3249.45|3240.75|3249.46|3240.76|3249.43|3240.73|9
1630176550000|2021-08-28 18:49:10|3249.44|3240.74|3249.6|3240.9|3249.63|3240.93|3249.43|3240.73|14
1630176560000|2021-08-28 18:49:20|3249.59|3240.89|3249.61|3240.91|3249.61|3240.91|3249.5|3240.8|20
1630176570000|2021-08-28 18:49:30|3249.59|3240.89|3249.58|3240.88|3249.59|3240.89|3249.5|3240.8|10
1630176580000|2021-08-28 18:49:40|3249.59|3240.89|3249.59|3240.89|3249.67|3240.97|3249.56|3240.86|8
1630176590000|2021-08-28 18:49:50|3249.6|3240.9|3251.22|3242.52|3251.22|3242.52|3249.57|3240.87|28
1630176600000|2021-08-28 18:50:00|3251.3|3242.6|3252.43|3243.73|3252.43|3243.73|3251.22|3242.52|31
1630176610000|2021-08-28 18:50:10|3252.42|3243.72|3252.67|3243.97|3252.67|3243.97|3252.42|3243.72|10
1630176620000|2021-08-28 18:50:20|3252.66|3243.96|3252.07|3243.37|3253.1|3244.4|3252.07|3243.37|21
1630176630000|2021-08-28 18:50:30|3251.93|3243.23|3251.53|3242.83|3251.93|3243.23|3251.16|3242.46|34
1630176640000|2021-08-28 18:50:40|3251.52|3242.82|3251.11|3242.41|3251.66|3242.96|3251.06|3242.36|23
1630176650000|2021-08-28 18:50:50|3251.15|3242.45|3251.5|3242.8|3251.58|3242.88|3251.15|3242.45|26
1630176660000|2021-08-28 18:51:00|3251.51|3242.81|3251.29|3242.59|3251.51|3242.81|3251.29|3242.59|15
1630176670000|2021-08-28 18:51:10|3251.3|3242.6|3250.87|3242.17|3251.34|3242.64|3250.8|3242.1|27
1630176680000|2021-08-28 18:51:20|3250.88|3242.18|3250.56|3241.86|3250.88|3242.18|3250.48|3241.78|29
1630176690000|2021-08-28 18:51:30|3250.61|3241.91|3250.42|3241.72|3250.63|3241.93|3250.41|3241.71|15
1630176700000|2021-08-28 18:51:40|3250.47|3241.77|3250.21|3241.51|3250.47|3241.77|3250.19|3241.49|18
1630176710000|2021-08-28 18:51:50|3250.22|3241.52|3250.2|3241.5|3250.28|3241.58|3250.18|3241.48|13
1630176720000|2021-08-28 18:52:00|3250.21|3241.51|3250.7|3242|3250.84|3242.14|3250.12|3241.42|26
1630176730000|2021-08-28 18:52:10|3250.68|3241.98|3250.69|3241.99|3250.69|3241.99|3250.61|3241.91|29
1630176740000|2021-08-28 18:52:20|3250.68|3241.98|3250.64|3241.94|3250.69|3241.99|3250.53|3241.83|34
1630176750000|2021-08-28 18:52:30|3250.65|3241.95|3250.71|3242.01|3250.75|3242.05|3250.62|3241.92|29
1630176760000|2021-08-28 18:52:40|3250.7|3242|3250.82|3242.12|3250.85|3242.15|3250.7|3242|26
1630176770000|2021-08-28 18:52:50|3250.79|3242.09|3250.92|3242.22|3250.98|3242.28|3250.77|3242.07|21
1630176780000|2021-08-28 18:53:00|3250.9|3242.2|3251.38|3242.68|3251.46|3242.76|3250.9|3242.2|18
1630176790000|2021-08-28 18:53:10|3251.43|3242.73|3251.64|3242.94|3251.71|3243.01|3251.42|3242.72|23
1630176800000|2021-08-28 18:53:20|3251.68|3242.98|3251.63|3242.93|3251.8|3243.1|3251.6|3242.9|22
1630176810000|2021-08-28 18:53:30|3251.62|3242.92|3251.71|3243.01|3251.74|3243.04|3250.83|3242.13|32
1630176820000|2021-08-28 18:53:40|3251.69|3242.99|3250.8|3242.1|3251.69|3242.99|3250.65|3241.95|28
1630176830000|2021-08-28 18:53:50|3250.79|3242.09|3248.76|3240.06|3250.79|3242.09|3248.76|3240.06|20
1630176840000|2021-08-28 18:54:00|3248.78|3240.08|3250.06|3241.36|3250.16|3241.46|3248.75|3240.05|29
1630176850000|2021-08-28 18:54:10|3250.08|3241.38|3248.47|3239.77|3250.19|3241.49|3248.47|3239.77|37
1630176860000|2021-08-28 18:54:20|3248.44|3239.74|3248.96|3240.26|3249.26|3240.56|3248.09|3239.39|36
1630176870000|2021-08-28 18:54:30|3248.97|3240.27|3249.03|3240.33|3249.26|3240.56|3248.97|3240.27|34
1630176880000|2021-08-28 18:54:40|3249.06|3240.36|3249.08|3240.38|3249.09|3240.39|3248.93|3240.23|27
1630176890000|2021-08-28 18:54:50|3249.07|3240.37|3249.06|3240.36|3249.1|3240.4|3248.84|3240.14|23
1630176900000|2021-08-28 18:55:00|3249.04|3240.34|3249.1|3240.4|3249.22|3240.52|3249.04|3240.34|25
1630176910000|2021-08-28 18:55:10|3249.11|3240.41|3248.89|3240.19|3249.11|3240.41|3248.88|3240.18|23
1630176920000|2021-08-28 18:55:20|3249|3240.3|3248.76|3240.06|3249.01|3240.31|3248.63|3239.93|30
1630176930000|2021-08-28 18:55:30|3248.83|3240.13|3248.8|3240.1|3248.87|3240.17|3248.65|3239.95|25
1630176940000|2021-08-28 18:55:40|3248.79|3240.09|3248.09|3239.39|3248.79|3240.09|3248.09|3239.39|31
1630176950000|2021-08-28 18:55:50|3248.11|3239.41|3246.69|3237.99|3248.11|3239.41|3246.69|3237.99|33
1630176960000|2021-08-28 18:56:00|3246.62|3237.92|3246.19|3237.49|3246.62|3237.92|3246.06|3237.36|35
1630176970000|2021-08-28 18:56:10|3246.22|3237.52|3246.58|3237.88|3246.71|3238.01|3246.19|3237.49|21
1630176980000|2021-08-28 18:56:20|3246.59|3237.89|3246.48|3237.78|3246.81|3238.11|3246.33|3237.63|27
1630176990000|2021-08-28 18:56:30|3246.49|3237.79|3246.35|3237.65|3246.49|3237.79|3246.22|3237.52|22
1630177000000|2021-08-28 18:56:40|3246.3|3237.6|3246.14|3237.44|3246.3|3237.6|3246.12|3237.42|16
1630177010000|2021-08-28 18:56:50|3246.13|3237.43|3245.65|3236.95|3246.13|3237.43|3245.63|3236.93|22
1630177020000|2021-08-28 18:57:00|3245.68|3236.98|3245.9|3237.2|3246.16|3237.46|3245.27|3236.57|34
1630177030000|2021-08-28 18:57:10|3245.84|3237.14|3245.99|3237.29|3245.99|3237.29|3245.63|3236.93|33
1630177040000|2021-08-28 18:57:20|3246.02|3237.32|3246.49|3237.79|3246.51|3237.81|3246.02|3237.32|23
1630177050000|2021-08-28 18:57:30|3246.38|3237.68|3245.88|3237.18|3246.38|3237.68|3245.88|3237.18|23
1630177060000|2021-08-28 18:57:40|3245.89|3237.19|3245.24|3236.54|3245.89|3237.19|3245.24|3236.54|35
1630177070000|2021-08-28 18:57:50|3245.12|3236.42|3241.66|3232.96|3245.28|3236.58|3241.66|3232.96|33
1630177080000|2021-08-28 18:58:00|3241.77|3233.07|3240.76|3232.06|3241.97|3233.27|3240.62|3231.92|36
1630177090000|2021-08-28 18:58:10|3240.81|3232.11|3240.87|3232.17|3241.21|3232.51|3240.21|3231.51|39
1630177100000|2021-08-28 18:58:20|3241.06|3232.36|3239.74|3231.04|3241.36|3232.66|3239.64|3230.94|36
1630177110000|2021-08-28 18:58:30|3239.72|3231.02|3239.72|3231.02|3240.88|3232.18|3239.72|3231.02|38
1630177120000|2021-08-28 18:58:40|3239.81|3231.11|3238.88|3230.18|3239.81|3231.11|3238.88|3230.18|33
1630177130000|2021-08-28 18:58:50|3238.87|3230.17|3238.05|3229.35|3239.17|3230.47|3238.05|3229.35|36
1630177140000|2021-08-28 18:59:00|3238.04|3229.34|3238.19|3229.49|3238.3|3229.6|3237.4|3228.7|37
1630177150000|2021-08-28 18:59:10|3238.18|3229.48|3238.19|3229.49|3238.22|3229.52|3238.08|3229.38|26
1630177160000|2021-08-28 18:59:20|3238.2|3229.5|3237.97|3229.27|3238.26|3229.56|3237.89|3229.19|24
1630177170000|2021-08-28 18:59:30|3237.98|3229.28|3237.3|3228.6|3238.18|3229.48|3237.3|3228.6|27
1630177180000|2021-08-28 18:59:40|3237.26|3228.56|3237.59|3228.89|3237.69|3228.99|3237.26|3228.56|33
1630177190000|2021-08-28 18:59:50|3237.63|3228.93|3237.08|3228.38|3237.7|3229|3237.03|3228.33|35
1630177200000|2021-08-28 19:00:00|3237.15|3228.45|3237.54|3228.84|3237.73|3229.03|3237.09|3228.39|35
1630177210000|2021-08-28 19:00:10|3237.47|3228.77|3237.38|3228.68|3237.47|3228.77|3237.13|3228.43|36
1630177220000|2021-08-28 19:00:20|3237.31|3228.61|3237.33|3228.63|3237.48|3228.78|3237.17|3228.47|37
1630177230000|2021-08-28 19:00:30|3237.34|3228.64|3238.61|3229.91|3238.61|3229.91|3237.27|3228.57|36
1630177240000|2021-08-28 19:00:40|3238.67|3229.97|3239.43|3230.73|3239.44|3230.74|3238.61|3229.91|34
1630177250000|2021-08-28 19:00:50|3239.41|3230.71|3237.84|3229.14|3239.41|3230.71|3237.84|3229.14|28
1630177260000|2021-08-28 19:01:00|3237.8|3229.1|3237.47|3228.77|3237.84|3229.14|3237.41|3228.71|31
1630177270000|2021-08-28 19:01:10|3237.45|3228.75|3237.73|3229.03|3237.75|3229.05|3237.43|3228.73|20
1630177280000|2021-08-28 19:01:20|3237.69|3228.99|3237.77|3229.07|3237.96|3229.26|3237.56|3228.86|30
1630177290000|2021-08-28 19:01:30|3237.75|3229.05|3237.88|3229.18|3237.88|3229.18|3237.68|3228.98|28
1630177300000|2021-08-28 19:01:40|3237.86|3229.16|3237.82|3229.12|3237.9|3229.2|3237.7|3229|35
1630177310000|2021-08-28 19:01:50|3237.78|3229.08|3237.83|3229.13|3237.83|3229.13|3237.73|3229.03|32
1630177320000|2021-08-28 19:02:00|3237.8|3229.1|3237.91|3229.21|3237.91|3229.21|3237.67|3228.97|27
1630177330000|2021-08-28 19:02:10|3237.95|3229.25|3239|3230.3|3239.06|3230.36|3237.95|3229.25|30
1630177340000|2021-08-28 19:02:20|3238.94|3230.24|3238.96|3230.26|3239.1|3230.4|3238.9|3230.2|34
1630177350000|2021-08-28 19:02:30|3238.94|3230.24|3237.45|3228.75|3238.96|3230.26|3237.45|3228.75|31
1630177360000|2021-08-28 19:02:40|3237.46|3228.76|3237.3|3228.6|3237.46|3228.76|3237.3|3228.6|26
1630177370000|2021-08-28 19:02:50|3237.27|3228.57|3237.07|3228.37|3237.35|3228.65|3237.07|3228.37|22
1630177380000|2021-08-28 19:03:00|3236.79|3228.09|3236.89|3228.19|3236.94|3228.24|3236.61|3227.91|35
1630177390000|2021-08-28 19:03:10|3236.88|3228.18|3237.08|3228.38|3237.08|3228.38|3236.88|3228.18|31
1630177400000|2021-08-28 19:03:20|3237.1|3228.4|3237.32|3228.62|3237.37|3228.67|3237.07|3228.37|32
1630177410000|2021-08-28 19:03:30|3237.3|3228.6|3238.71|3230.01|3238.71|3230.01|3237.3|3228.6|35
1630177420000|2021-08-28 19:03:40|3238.72|3230.02|3238.18|3229.48|3238.72|3230.02|3238.18|3229.48|35
1630177430000|2021-08-28 19:03:50|3238.09|3229.39|3237.19|3228.49|3238.09|3229.39|3237.05|3228.35|24
1630177440000|2021-08-28 19:04:00|3237.2|3228.5|3236.63|3227.93|3237.2|3228.5|3236.62|3227.92|27
1630177450000|2021-08-28 19:04:10|3236.66|3227.96|3235.08|3226.38|3236.76|3228.06|3235.07|3226.37|32
1630177460000|2021-08-28 19:04:20|3234.98|3226.28|3234.38|3225.68|3234.98|3226.28|3234.3|3225.6|27
1630177470000|2021-08-28 19:04:30|3234.37|3225.67|3232.82|3224.12|3234.46|3225.76|3232.73|3224.03|30
1630177480000|2021-08-28 19:04:40|3232.83|3224.13|3235.41|3226.71|3235.43|3226.73|3232.83|3224.13|35
1630177490000|2021-08-28 19:04:50|3235.37|3226.67|3236.05|3227.35|3236.3|3227.6|3235.3|3226.6|30
1630177500000|2021-08-28 19:05:00|3236.06|3227.36|3236.29|3227.59|3236.33|3227.63|3236.02|3227.32|21
1630177510000|2021-08-28 19:05:10|3236.33|3227.63|3236.22|3227.52|3236.65|3227.95|3236.22|3227.52|22
1630177520000|2021-08-28 19:05:20|3235.97|3227.27|3236.06|3227.36|3236.1|3227.4|3235.32|3226.62|31
1630177530000|2021-08-28 19:05:30|3236.09|3227.39|3235.66|3226.96|3236.09|3227.39|3235.66|3226.96|25
1630177540000|2021-08-28 19:05:40|3235.71|3227.01|3235.79|3227.09|3235.85|3227.15|3235.66|3226.96|20
1630177550000|2021-08-28 19:05:50|3235.81|3227.11|3234.99|3226.29|3235.87|3227.17|3234.97|3226.27|31
1630177560000|2021-08-28 19:06:00|3235.06|3226.36|3235.61|3226.91|3235.66|3226.96|3235.06|3226.36|23
1630177570000|2021-08-28 19:06:10|3235.6|3226.9|3234.73|3226.03|3235.6|3226.9|3234.65|3225.95|38
1630177580000|2021-08-28 19:06:20|3234.71|3226.01|3233.82|3225.12|3234.73|3226.03|3233.82|3225.12|20
1630177590000|2021-08-28 19:06:30|3233.83|3225.13|3233.4|3224.7|3233.89|3225.19|3233.38|3224.68|31
1630177600000|2021-08-28 19:06:40|3233.41|3224.71|3233.45|3224.75|3233.45|3224.75|3233.3|3224.6|19
1630177610000|2021-08-28 19:06:50|3233.43|3224.73|3233.1|3224.4|3234.01|3225.31|3232.76|3224.06|34
1630177620000|2021-08-28 19:07:00|3232.93|3224.23|3231.32|3222.62|3232.93|3224.23|3231.27|3222.57|24
1630177630000|2021-08-28 19:07:10|3231.31|3222.61|3232.62|3223.92|3232.82|3224.12|3231.31|3222.61|33
1630177640000|2021-08-28 19:07:20|3232.67|3223.97|3232.48|3223.78|3232.67|3223.97|3232.33|3223.63|30
1630177650000|2021-08-28 19:07:30|3232.31|3223.61|3231.89|3223.19|3232.38|3223.68|3231.67|3222.97|27
1630177660000|2021-08-28 19:07:40|3231.85|3223.15|3232.06|3223.36|3232.07|3223.37|3231.54|3222.84|29
1630177670000|2021-08-28 19:07:50|3232.05|3223.35|3232.25|3223.55|3232.56|3223.86|3232|3223.3|24
1630177680000|2021-08-28 19:08:00|3232.24|3223.54|3232.1|3223.4|3232.32|3223.62|3230.97|3222.27|31
1630177690000|2021-08-28 19:08:10|3231.98|3223.28|3231.37|3222.67|3231.98|3223.28|3231.35|3222.65|32
1630177700000|2021-08-28 19:08:20|3231.38|3222.68|3231.32|3222.62|3231.47|3222.77|3231.31|3222.61|23
1630177710000|2021-08-28 19:08:30|3231.36|3222.66|3231.25|3222.55|3231.38|3222.68|3231.25|3222.55|15
1630177720000|2021-08-28 19:08:40|3231.27|3222.57|3231.33|3222.63|3231.33|3222.63|3231.26|3222.56|10
1630177730000|2021-08-28 19:08:50|3231.48|3222.78|3231.2|3222.5|3232.39|3223.69|3231.2|3222.5|31
1630177740000|2021-08-28 19:09:00|3231.21|3222.51|3230.39|3221.69|3231.21|3222.51|3229.38|3220.68|32
1630177750000|2021-08-28 19:09:10|3230.38|3221.68|3231.16|3222.46|3231.22|3222.52|3229.94|3221.24|37
1630177760000|2021-08-28 19:09:20|3231.12|3222.42|3230.92|3222.22|3231.21|3222.51|3230.68|3221.98|31
1630177770000|2021-08-28 19:09:30|3230.86|3222.16|3230.76|3222.06|3230.93|3222.23|3230.65|3221.95|28
1630177780000|2021-08-28 19:09:40|3230.79|3222.09|3233.04|3224.34|3233.1|3224.4|3230.67|3221.97|36
1630177790000|2021-08-28 19:09:50|3232.78|3224.08|3232.91|3224.21|3233.34|3224.64|3232.69|3223.99|35
1630177800000|2021-08-28 19:10:00|3232.88|3224.18|3233.27|3224.57|3233.38|3224.68|3232.88|3224.18|31
1630177810000|2021-08-28 19:10:10|3233.17|3224.47|3233.1|3224.4|3233.22|3224.52|3233|3224.3|29
1630177820000|2021-08-28 19:10:20|3233.04|3224.34|3233.03|3224.33|3233.17|3224.47|3232.98|3224.28|23
1630177830000|2021-08-28 19:10:30|3233.04|3224.34|3232.31|3223.61|3233.04|3224.34|3232.31|3223.61|27
1630177840000|2021-08-28 19:10:40|3232.24|3223.54|3232.91|3224.21|3232.95|3224.25|3232.24|3223.54|28
1630177850000|2021-08-28 19:10:50|3232.88|3224.18|3233.7|3225|3233.7|3225|3232.88|3224.18|29
1630177860000|2021-08-28 19:11:00|3234.03|3225.33|3234.97|3226.27|3234.97|3226.27|3234.03|3225.33|22
1630177870000|2021-08-28 19:11:10|3235.04|3226.34|3235.92|3227.22|3235.92|3227.22|3235.04|3226.34|31
1630177880000|2021-08-28 19:11:20|3235.9|3227.2|3235.28|3226.58|3236.26|3227.56|3235.28|3226.58|30
1630177890000|2021-08-28 19:11:30|3235.25|3226.55|3235.79|3227.09|3235.79|3227.09|3235.11|3226.41|33
1630177900000|2021-08-28 19:11:40|3235.83|3227.13|3236.5|3227.8|3236.56|3227.86|3235.83|3227.13|36
1630177910000|2021-08-28 19:11:50|3236.49|3227.79|3235.12|3226.42|3236.63|3227.93|3235.12|3226.42|24
1630177920000|2021-08-28 19:12:00|3235.16|3226.46|3236.33|3227.63|3236.43|3227.73|3235.16|3226.46|34
1630177930000|2021-08-28 19:12:10|3236.34|3227.64|3235.62|3226.92|3236.36|3227.66|3235.46|3226.76|34
1630177940000|2021-08-28 19:12:20|3235.53|3226.83|3234.49|3225.79|3235.53|3226.83|3234.34|3225.64|27
1630177950000|2021-08-28 19:12:30|3234.51|3225.81|3233.33|3224.63|3234.51|3225.81|3233.19|3224.49|28
1630177960000|2021-08-28 19:12:40|3233.31|3224.61|3234.14|3225.44|3234.25|3225.55|3233.26|3224.56|33
1630177970000|2021-08-28 19:12:50|3234.15|3225.45|3234.41|3225.71|3234.68|3225.98|3234.15|3225.45|28
1630177980000|2021-08-28 19:13:00|3234.44|3225.74|3234.18|3225.48|3234.49|3225.79|3233.7|3225|32
1630177990000|2021-08-28 19:13:10|3234.17|3225.47|3234.42|3225.72|3234.5|3225.8|3234.16|3225.46|23
1630178000000|2021-08-28 19:13:20|3234.43|3225.73|3234.26|3225.56|3234.5|3225.8|3234.11|3225.41|25
1630178010000|2021-08-28 19:13:30|3234.27|3225.57|3234.5|3225.8|3234.54|3225.84|3234.24|3225.54|21
1630178020000|2021-08-28 19:13:40|3234.53|3225.83|3234.48|3225.78|3234.55|3225.85|3234.48|3225.78|10
1630178030000|2021-08-28 19:13:50|3234.49|3225.79|3234.29|3225.59|3234.5|3225.8|3234.22|3225.52|21
1630178040000|2021-08-28 19:14:00|3234.28|3225.58|3233.42|3224.72|3234.29|3225.59|3233.42|3224.72|15
1630178050000|2021-08-28 19:14:10|3233.3|3224.6|3234.07|3225.37|3234.11|3225.41|3233.3|3224.6|29
1630178060000|2021-08-28 19:14:20|3234.08|3225.38|3234.12|3225.42|3234.33|3225.63|3234.04|3225.34|23
1630178070000|2021-08-28 19:14:30|3234.13|3225.43|3234.06|3225.36|3234.21|3225.51|3234.04|3225.34|21
1630178080000|2021-08-28 19:14:40|3234.05|3225.35|3234.03|3225.33|3234.1|3225.4|3234|3225.3|15
1630178090000|2021-08-28 19:14:50|3234.05|3225.35|3234.45|3225.75|3234.54|3225.84|3234.03|3225.33|22
1630178100000|2021-08-28 19:15:00|3234.48|3225.78|3234.95|3226.25|3235.02|3226.32|3234.48|3225.78|24
1630178110000|2021-08-28 19:15:10|3234.96|3226.26|3236.09|3227.39|3236.09|3227.39|3234.95|3226.25|19
1630178120000|2021-08-28 19:15:20|3236.08|3227.38|3236.06|3227.36|3236.09|3227.39|3236|3227.3|10
1630178130000|2021-08-28 19:15:30|3236.11|3227.41|3236.25|3227.55|3236.26|3227.56|3236.11|3227.41|20
1630178140000|2021-08-28 19:15:40|3236.2|3227.5|3236.36|3227.66|3237.74|3229.04|3236.2|3227.5|29
1630178150000|2021-08-28 19:15:50|3236.49|3227.79|3236.56|3227.86|3236.68|3227.98|3235.98|3227.28|37
1630178160000|2021-08-28 19:16:00|3236.57|3227.87|3236.34|3227.64|3236.57|3227.87|3236.34|3227.64|30
1630178170000|2021-08-28 19:16:10|3236.37|3227.67|3236.46|3227.76|3236.5|3227.8|3236.11|3227.41|38
1630178180000|2021-08-28 19:16:20|3236.48|3227.78|3236.55|3227.85|3236.55|3227.85|3236.32|3227.62|27
1630178190000|2021-08-28 19:16:30|3236.54|3227.84|3235.38|3226.68|3236.58|3227.88|3235.38|3226.68|23
1630178200000|2021-08-28 19:16:40|3235.37|3226.67|3234.98|3226.28|3235.37|3226.67|3234.98|3226.28|20
1630178210000|2021-08-28 19:16:50|3234.94|3226.24|3234.42|3225.72|3234.94|3226.24|3234.39|3225.69|27
1630178220000|2021-08-28 19:17:00|3234.43|3225.73|3234.66|3225.96|3234.73|3226.03|3234.43|3225.73|26
1630178230000|2021-08-28 19:17:10|3234.69|3225.99|3234.73|3226.03|3234.73|3226.03|3234.66|3225.96|17
1630178240000|2021-08-28 19:17:20|3234.68|3225.98|3234.65|3225.95|3234.71|3226.01|3234.63|3225.93|17
1630178250000|2021-08-28 19:17:30|3234.61|3225.91|3232.66|3223.96|3234.61|3225.91|3232.66|3223.96|31
1630178260000|2021-08-28 19:17:40|3232.65|3223.95|3232.34|3223.64|3232.65|3223.95|3232.29|3223.59|27
1630178270000|2021-08-28 19:17:50|3232.31|3223.61|3232.58|3223.88|3232.64|3223.94|3231.96|3223.26|33
1630178280000|2021-08-28 19:18:00|3232.41|3223.71|3231.94|3223.24|3233.16|3224.46|3231.94|3223.24|34
1630178290000|2021-08-28 19:18:10|3231.87|3223.17|3230.44|3221.74|3231.87|3223.17|3230.38|3221.68|37
1630178300000|2021-08-28 19:18:20|3230.4|3221.7|3230.33|3221.63|3230.64|3221.94|3230.32|3221.62|35
1630178310000|2021-08-28 19:18:30|3230.24|3221.54|3230.47|3221.77|3230.5|3221.8|3230.24|3221.54|33
1630178320000|2021-08-28 19:18:40|3230.45|3221.75|3230.34|3221.64|3230.47|3221.77|3230.16|3221.46|34
1630178330000|2021-08-28 19:18:50|3230.32|3221.62|3230.38|3221.68|3231.5|3222.8|3230.32|3221.62|33
1630178340000|2021-08-28 19:19:00|3230.37|3221.67|3230.17|3221.47|3230.44|3221.74|3230.13|3221.43|20
1630178350000|2021-08-28 19:19:10|3230.16|3221.46|3230.11|3221.41|3230.22|3221.52|3230|3221.3|27
1630178360000|2021-08-28 19:19:20|3230.03|3221.33|3229.89|3221.19|3230.21|3221.51|3229.89|3221.19|31
1630178370000|2021-08-28 19:19:30|3229.88|3221.18|3229.89|3221.19|3229.94|3221.24|3229.86|3221.16|28
1630178380000|2021-08-28 19:19:40|3229.9|3221.2|3230.69|3221.99|3230.7|3222|3229.9|3221.2|31
1630178390000|2021-08-28 19:19:50|3230.71|3222.01|3230.99|3222.29|3231.09|3222.39|3230.69|3221.99|26
1630178400000|2021-08-28 19:20:00|3230.92|3222.22|3230.36|3221.66|3230.92|3222.22|3230.33|3221.63|30
1630178410000|2021-08-28 19:20:10|3230.4|3221.7|3231.29|3222.59|3231.5|3222.8|3230.26|3221.56|28
1630178420000|2021-08-28 19:20:20|3231.28|3222.58|3230.52|3221.82|3231.3|3222.6|3230.41|3221.71|37
1630178430000|2021-08-28 19:20:30|3230.54|3221.84|3229.98|3221.28|3230.61|3221.91|3229.8|3221.1|35
1630178440000|2021-08-28 19:20:40|3230.08|3221.38|3229.99|3221.29|3230.1|3221.4|3229.93|3221.23|32
1630178450000|2021-08-28 19:20:50|3229.97|3221.27|3231.21|3222.51|3231.22|3222.52|3229.93|3221.23|27
1630178460000|2021-08-28 19:21:00|3231.25|3222.55|3231.45|3222.75|3231.57|3222.87|3231.24|3222.54|25
1630178470000|2021-08-28 19:21:10|3231.46|3222.76|3230.25|3221.55|3231.46|3222.76|3230.25|3221.55|26
1630178480000|2021-08-28 19:21:20|3230.24|3221.54|3230.05|3221.35|3230.28|3221.58|3230.05|3221.35|14
1630178490000|2021-08-28 19:21:30|3230.08|3221.38|3230|3221.3|3230.08|3221.38|3230|3221.3|18
1630178500000|2021-08-28 19:21:40|3229.99|3221.29|3230.28|3221.58|3230.28|3221.58|3229.65|3220.95|24
1630178510000|2021-08-28 19:21:50|3230.32|3221.62|3231.34|3222.64|3231.37|3222.67|3230.32|3221.62|35
1630178520000|2021-08-28 19:22:00|3231.39|3222.69|3231.33|3222.63|3231.41|3222.71|3231.32|3222.62|26
1630178530000|2021-08-28 19:22:10|3231.32|3222.62|3231.32|3222.62|3231.38|3222.68|3231.32|3222.62|16
1630178540000|2021-08-28 19:22:20|3231.33|3222.63|3230.33|3221.63|3231.35|3222.65|3230.27|3221.57|36
1630178550000|2021-08-28 19:22:30|3230.51|3221.81|3230.55|3221.85|3230.67|3221.97|3230.46|3221.76|27
1630178560000|2021-08-28 19:22:40|3230.56|3221.86|3230.64|3221.94|3230.67|3221.97|3230.54|3221.84|25
1630178570000|2021-08-28 19:22:50|3230.63|3221.93|3231.13|3222.43|3231.13|3222.43|3230.63|3221.93|25
1630178580000|2021-08-28 19:23:00|3231.14|3222.44|3231.28|3222.58|3231.32|3222.62|3231.14|3222.44|16
1630178590000|2021-08-28 19:23:10|3231.32|3222.62|3231.45|3222.75|3231.47|3222.77|3231.27|3222.57|28
1630178600000|2021-08-28 19:23:20|3231.46|3222.76|3231.43|3222.73|3231.46|3222.76|3231.4|3222.7|11
1630178610000|2021-08-28 19:23:30|3231.42|3222.72|3231.4|3222.7|3231.44|3222.74|3231.4|3222.7|15
1630178620000|2021-08-28 19:23:40|3231.41|3222.71|3231.38|3222.68|3231.41|3222.71|3231.38|3222.68|16
1630178630000|2021-08-28 19:23:50|3231.41|3222.71|3231.38|3222.68|3231.42|3222.72|3231.06|3222.36|25
1630178640000|2021-08-28 19:24:00|3231.37|3222.67|3230.59|3221.89|3231.37|3222.67|3230.49|3221.79|26
1630178650000|2021-08-28 19:24:10|3230.57|3221.87|3230.72|3222.02|3230.78|3222.08|3230.57|3221.87|24
1630178660000|2021-08-28 19:24:20|3230.7|3222|3230.72|3222.02|3230.75|3222.05|3230.7|3222|8
1630178670000|2021-08-28 19:24:30|3230.76|3222.06|3230.75|3222.05|3230.79|3222.09|3230.75|3222.05|11
1630178680000|2021-08-28 19:24:40|3230.76|3222.06|3230.86|3222.16|3230.89|3222.19|3230.76|3222.06|16
1630178690000|2021-08-28 19:24:50|3230.85|3222.15|3230.1|3221.4|3230.9|3222.2|3230.1|3221.4|20
1630178700000|2021-08-28 19:25:00|3230.09|3221.39|3229.81|3221.11|3230.21|3221.51|3229.79|3221.09|22
1630178710000|2021-08-28 19:25:10|3229.83|3221.13|3229.3|3220.6|3229.85|3221.15|3229.3|3220.6|28
1630178720000|2021-08-28 19:25:20|3229.21|3220.51|3228.44|3219.74|3229.24|3220.54|3228.39|3219.69|27
1630178730000|2021-08-28 19:25:30|3228.43|3219.73|3228.2|3219.5|3228.55|3219.85|3228.2|3219.5|35
1630178740000|2021-08-28 19:25:40|3228.18|3219.48|3228.18|3219.48|3228.19|3219.49|3228.12|3219.42|18
1630178750000|2021-08-28 19:25:50|3228.19|3219.49|3227.98|3219.28|3228.19|3219.49|3227.94|3219.24|27
1630178760000|2021-08-28 19:26:00|3227.99|3219.29|3227.8|3219.1|3228.08|3219.38|3227.79|3219.09|28
1630178770000|2021-08-28 19:26:10|3227.82|3219.12|3228.06|3219.36|3229.89|3221.19|3227.81|3219.11|37
1630178780000|2021-08-28 19:26:20|3228.04|3219.34|3227.95|3219.25|3228.08|3219.38|3227.83|3219.13|13
1630178790000|2021-08-28 19:26:30|3227.94|3219.24|3227.95|3219.25|3228.01|3219.31|3227.93|3219.23|17
1630178800000|2021-08-28 19:26:40|3227.94|3219.24|3227.87|3219.17|3227.96|3219.26|3227.84|3219.14|14
1630178810000|2021-08-28 19:26:50|3227.9|3219.2|3228.43|3219.73|3228.44|3219.74|3227.9|3219.2|25
1630178820000|2021-08-28 19:27:00|3228.42|3219.72|3228.62|3219.92|3228.62|3219.92|3228.42|3219.72|21
1630178830000|2021-08-28 19:27:10|3228.63|3219.93|3229.38|3220.68|3229.38|3220.68|3228.54|3219.84|30
1630178840000|2021-08-28 19:27:20|3229.35|3220.65|3229.77|3221.07|3229.79|3221.09|3229.35|3220.65|30
1630178850000|2021-08-28 19:27:30|3229.78|3221.08|3228.8|3220.1|3229.81|3221.11|3228.77|3220.07|32
1630178860000|2021-08-28 19:27:40|3228.75|3220.05|3228.2|3219.5|3228.78|3220.08|3228.14|3219.44|37
1630178870000|2021-08-28 19:27:50|3228.19|3219.49|3227.83|3219.13|3228.19|3219.49|3227.77|3219.07|26
1630178880000|2021-08-28 19:28:00|3227.82|3219.12|3227.64|3218.94|3227.84|3219.14|3227.61|3218.91|21
1630178890000|2021-08-28 19:28:10|3227.63|3218.93|3227.7|3219|3227.71|3219.01|3227.62|3218.92|21
1630178900000|2021-08-28 19:28:20|3227.68|3218.98|3226.88|3218.18|3227.68|3218.98|3226.88|3218.18|29
1630178910000|2021-08-28 19:28:30|3226.9|3218.2|3226.35|3217.65|3226.9|3218.2|3226.28|3217.58|18
1630178920000|2021-08-28 19:28:40|3226.34|3217.64|3226.54|3217.84|3226.67|3217.97|3226.34|3217.64|27
1630178930000|2021-08-28 19:28:50|3226.53|3217.83|3227.28|3218.58|3227.28|3218.58|3226.51|3217.81|31
1630178940000|2021-08-28 19:29:00|3227.29|3218.59|3227.14|3218.44|3227.32|3218.62|3226.86|3218.16|26
1630178950000|2021-08-28 19:29:10|3227.16|3218.46|3227.05|3218.35|3227.16|3218.46|3226.99|3218.29|23
1630178960000|2021-08-28 19:29:20|3227.04|3218.34|3227.18|3218.48|3227.23|3218.53|3227.04|3218.34|19
1630178970000|2021-08-28 19:29:30|3227.14|3218.44|3226.44|3217.74|3227.18|3218.48|3226.44|3217.74|29
1630178980000|2021-08-28 19:29:40|3226.43|3217.73|3226.88|3218.18|3226.99|3218.29|3226.41|3217.71|32
1630178990000|2021-08-28 19:29:50|3226.86|3218.16|3226.93|3218.23|3226.93|3218.23|3226.81|3218.11|28
1630179000000|2021-08-28 19:30:00|3226.96|3218.26|3227.46|3218.76|3227.46|3218.76|3226.95|3218.25|26
1630179010000|2021-08-28 19:30:10|3227.47|3218.77|3227.45|3218.75|3227.52|3218.82|3227.41|3218.71|22
1630179020000|2021-08-28 19:30:20|3227.48|3218.78|3227.54|3218.84|3227.54|3218.84|3227.44|3218.74|29
1630179030000|2021-08-28 19:30:30|3227.61|3218.91|3228.22|3219.52|3228.22|3219.52|3227.61|3218.91|28
1630179040000|2021-08-28 19:30:40|3228.21|3219.51|3229.36|3220.66|3229.37|3220.67|3228.1|3219.4|30
1630179050000|2021-08-28 19:30:50|3229.35|3220.65|3231.25|3222.55|3231.25|3222.55|3229.35|3220.65|35
1630179060000|2021-08-28 19:31:00|3231.21|3222.51|3231.5|3222.8|3231.5|3222.8|3231.21|3222.51|29
1630179070000|2021-08-28 19:31:10|3231.45|3222.75|3232.81|3224.11|3232.9|3224.2|3231.42|3222.72|30
1630179080000|2021-08-28 19:31:20|3232.83|3224.13|3234|3225.3|3234.11|3225.41|3232.83|3224.13|30
1630179090000|2021-08-28 19:31:30|3233.98|3225.28|3234.67|3225.97|3234.95|3226.25|3233.98|3225.28|30
1630179100000|2021-08-28 19:31:40|3234.72|3226.02|3234.72|3226.02|3234.76|3226.06|3234.48|3225.78|27
1630179110000|2021-08-28 19:31:50|3234.81|3226.11|3234.59|3225.89|3234.82|3226.12|3234.5|3225.8|25
1630179120000|2021-08-28 19:32:00|3234.58|3225.88|3234.33|3225.63|3234.58|3225.88|3233.84|3225.14|31
1630179130000|2021-08-28 19:32:10|3234.31|3225.61|3231.78|3223.08|3234.31|3225.61|3231.78|3223.08|33
1630179140000|2021-08-28 19:32:20|3231.77|3223.07|3229.87|3221.17|3231.77|3223.07|3229.87|3221.17|37
1630179150000|2021-08-28 19:32:30|3229.85|3221.15|3229.07|3220.37|3230.23|3221.53|3228.93|3220.23|34
1630179160000|2021-08-28 19:32:40|3229.06|3220.36|3227.91|3219.21|3229.06|3220.36|3227.84|3219.14|33
1630179170000|2021-08-28 19:32:50|3227.84|3219.14|3228.91|3220.21|3228.91|3220.21|3227.69|3218.99|31
1630179180000|2021-08-28 19:33:00|3228.9|3220.2|3228.67|3219.97|3228.9|3220.2|3228.46|3219.76|35
1630179190000|2021-08-28 19:33:10|3228.68|3219.98|3228.9|3220.2|3228.94|3220.24|3228.61|3219.91|32
1630179200000|2021-08-28 19:33:20|3228.85|3220.15|3229.95|3221.25|3229.96|3221.26|3228.82|3220.12|31
1630179210000|2021-08-28 19:33:30|3229.96|3221.26|3229.36|3220.66|3230.09|3221.39|3229.36|3220.66|36
1630179220000|2021-08-28 19:33:40|3229.21|3220.51|3229.26|3220.56|3229.27|3220.57|3229.05|3220.35|18
1630179230000|2021-08-28 19:33:50|3229.25|3220.55|3229.88|3221.18|3229.88|3221.18|3229.19|3220.49|20
1630179240000|2021-08-28 19:34:00|3229.9|3221.2|3230.01|3221.31|3230.04|3221.34|3229.66|3220.96|27
1630179250000|2021-08-28 19:34:10|3230.02|3221.32|3229.95|3221.25|3230.04|3221.34|3229.91|3221.21|21
1630179260000|2021-08-28 19:34:20|3229.96|3221.26|3229.82|3221.12|3230.01|3221.31|3229.64|3220.94|30
1630179270000|2021-08-28 19:34:30|3229.84|3221.14|3229.02|3220.32|3229.84|3221.14|3229.02|3220.32|31
1630179280000|2021-08-28 19:34:40|3229.01|3220.31|3229.68|3220.98|3229.93|3221.23|3229.01|3220.31|22
1630179290000|2021-08-28 19:34:50|3229.7|3221|3230.38|3221.68|3230.38|3221.68|3229.7|3221|23
1630179300000|2021-08-28 19:35:00|3230.36|3221.66|3231.25|3222.55|3231.28|3222.58|3230.32|3221.62|30
1630179310000|2021-08-28 19:35:10|3231.31|3222.61|3229.85|3221.15|3231.4|3222.7|3229.85|3221.15|26
1630179320000|2021-08-28 19:35:20|3229.63|3220.93|3230.52|3221.82|3230.52|3221.82|3229.41|3220.71|34
1630179330000|2021-08-28 19:35:30|3230.46|3221.76|3231.09|3222.39|3231.09|3222.39|3230.46|3221.76|37
1630179340000|2021-08-28 19:35:40|3231.16|3222.46|3231.24|3222.54|3231.24|3222.54|3231.16|3222.46|13
1630179350000|2021-08-28 19:35:50|3231.25|3222.55|3231.36|3222.66|3231.39|3222.69|3231.23|3222.53|21
1630179360000|2021-08-28 19:36:00|3231.37|3222.67|3231.35|3222.65|3231.58|3222.88|3231.3|3222.6|27
1630179370000|2021-08-28 19:36:10|3231.44|3222.74|3231.39|3222.69|3231.44|3222.74|3231.13|3222.43|36
1630179380000|2021-08-28 19:36:20|3231.34|3222.64|3232.13|3223.43|3232.13|3223.43|3231.31|3222.61|32
1630179390000|2021-08-28 19:36:30|3232.25|3223.55|3233.63|3224.93|3233.63|3224.93|3232.25|3223.55|22
1630179400000|2021-08-28 19:36:40|3233.95|3225.25|3234.35|3225.65|3234.36|3225.66|3233.95|3225.25|18
1630179410000|2021-08-28 19:36:50|3234.31|3225.61|3233.92|3225.22|3234.31|3225.61|3233.92|3225.22|8
1630179420000|2021-08-28 19:37:00|3233.52|3224.82|3232.21|3223.51|3233.52|3224.82|3232.2|3223.5|35
1630179430000|2021-08-28 19:37:10|3231.85|3223.15|3231.43|3222.73|3231.85|3223.15|3231.06|3222.36|28
1630179440000|2021-08-28 19:37:20|3231.41|3222.71|3231.93|3223.23|3231.94|3223.24|3230.55|3221.85|33
1630179450000|2021-08-28 19:37:30|3232.43|3223.73|3231.08|3222.38|3232.61|3223.91|3230.98|3222.28|34
1630179460000|2021-08-28 19:37:40|3231.11|3222.41|3230.02|3221.32|3231.18|3222.48|3230.02|3221.32|30
1630179470000|2021-08-28 19:37:50|3230.03|3221.33|3230.39|3221.69|3230.6|3221.9|3230.03|3221.33|33
1630179480000|2021-08-28 19:38:00|3230.4|3221.7|3230.08|3221.38|3230.4|3221.7|3229.24|3220.54|33
1630179490000|2021-08-28 19:38:10|3230.16|3221.46|3229.19|3220.49|3230.55|3221.85|3229.19|3220.49|33
1630179500000|2021-08-28 19:38:20|3229.1|3220.4|3229|3220.3|3229.18|3220.48|3228.78|3220.08|32
1630179510000|2021-08-28 19:38:30|3229.01|3220.31|3229.04|3220.34|3229.08|3220.38|3228.94|3220.24|25
1630179520000|2021-08-28 19:38:40|3229.03|3220.33|3229.31|3220.61|3230.12|3221.42|3229.03|3220.33|35
1630179530000|2021-08-28 19:38:50|3229.29|3220.59|3228.93|3220.23|3229.3|3220.6|3228.92|3220.22|29
1630179540000|2021-08-28 19:39:00|3229|3220.3|3229|3220.3|3229.04|3220.34|3228.99|3220.29|11
1630179550000|2021-08-28 19:39:10|3228.99|3220.29|3229.99|3221.29|3229.99|3221.29|3228.97|3220.27|30
1630179560000|2021-08-28 19:39:20|3229.95|3221.25|3229.52|3220.82|3229.95|3221.25|3229.48|3220.78|24
1630179570000|2021-08-28 19:39:30|3229.53|3220.83|3229.76|3221.06|3229.81|3221.11|3229.51|3220.81|33
1630179580000|2021-08-28 19:39:40|3229.75|3221.05|3229.79|3221.09|3229.8|3221.1|3229.72|3221.02|23
1630179590000|2021-08-28 19:39:50|3229.78|3221.08|3230.15|3221.45|3230.15|3221.45|3229.75|3221.05|29
1630179600000|2021-08-28 19:40:00|3230.14|3221.44|3230.23|3221.53|3230.28|3221.58|3230.13|3221.43|32
1630179610000|2021-08-28 19:40:10|3230.24|3221.54|3230.24|3221.54|3230.28|3221.58|3230.2|3221.5|24
1630179620000|2021-08-28 19:40:20|3230.26|3221.56|3230.37|3221.67|3230.4|3221.7|3230.25|3221.55|23
1630179630000|2021-08-28 19:40:30|3230.36|3221.66|3229.77|3221.07|3230.42|3221.72|3229.77|3221.07|25
1630179640000|2021-08-28 19:40:40|3229.79|3221.09|3229.9|3221.2|3229.9|3221.2|3229.7|3221|28
1630179650000|2021-08-28 19:40:50|3229.94|3221.24|3229.81|3221.11|3229.94|3221.24|3229.77|3221.07|21
1630179660000|2021-08-28 19:41:00|3229.82|3221.12|3229.78|3221.08|3229.85|3221.15|3229.78|3221.08|8
1630179670000|2021-08-28 19:41:10|3229.53|3220.83|3229.6|3220.9|3229.66|3220.96|3229.43|3220.73|24
1630179680000|2021-08-28 19:41:20|3229.58|3220.88|3229.24|3220.54|3229.61|3220.91|3229.21|3220.51|27
1630179690000|2021-08-28 19:41:30|3229.25|3220.55|3229.02|3220.32|3229.25|3220.55|3229.02|3220.32|18
1630179700000|2021-08-28 19:41:40|3229.01|3220.31|3228.01|3219.31|3229.02|3220.32|3228.01|3219.31|26
1630179710000|2021-08-28 19:41:50|3227.97|3219.27|3228.59|3219.89|3228.59|3219.89|3227.95|3219.25|28
1630179720000|2021-08-28 19:42:00|3228.72|3220.02|3228.9|3220.2|3229.44|3220.74|3228.72|3220.02|36
1630179730000|2021-08-28 19:42:10|3228.84|3220.14|3228.9|3220.2|3228.9|3220.2|3228.48|3219.78|35
1630179740000|2021-08-28 19:42:20|3228.98|3220.28|3228.38|3219.68|3229.15|3220.45|3228.35|3219.65|31
1630179750000|2021-08-28 19:42:30|3228.42|3219.72|3227.04|3218.34|3228.43|3219.73|3227.03|3218.33|30
1630179760000|2021-08-28 19:42:40|3227.06|3218.36|3228.13|3219.43|3228.17|3219.47|3226.92|3218.22|29
1630179770000|2021-08-28 19:42:50|3228.36|3219.66|3231.08|3222.38|3231.08|3222.38|3228.36|3219.66|37
1630179780000|2021-08-28 19:43:00|3231.09|3222.39|3231.09|3222.39|3231.19|3222.49|3230.97|3222.27|24
1630179790000|2021-08-28 19:43:10|3231.19|3222.49|3231.86|3223.16|3231.94|3223.24|3231.11|3222.41|25
1630179800000|2021-08-28 19:43:20|3231.84|3223.14|3231.39|3222.69|3231.87|3223.17|3231.33|3222.63|23
1630179810000|2021-08-28 19:43:30|3231.38|3222.68|3232.66|3223.96|3232.66|3223.96|3231.38|3222.68|30
1630179820000|2021-08-28 19:43:40|3232.58|3223.88|3233.24|3224.54|3233.25|3224.55|3232.51|3223.81|34
1630179830000|2021-08-28 19:43:50|3233.28|3224.58|3234.63|3225.93|3234.71|3226.01|3233.28|3224.58|28
1630179840000|2021-08-28 19:44:00|3234.64|3225.94|3233.85|3225.15|3234.64|3225.94|3233.8|3225.1|34
1630179850000|2021-08-28 19:44:10|3233.87|3225.17|3234.77|3226.07|3234.88|3226.18|3233.29|3224.59|37
1630179860000|2021-08-28 19:44:20|3234.78|3226.08|3235.11|3226.41|3235.38|3226.68|3234.75|3226.05|33
1630179870000|2021-08-28 19:44:30|3235.12|3226.42|3235.21|3226.51|3235.27|3226.57|3234.77|3226.07|35
1630179880000|2021-08-28 19:44:40|3235.22|3226.52|3235.16|3226.46|3235.22|3226.52|3234.85|3226.15|30
1630179890000|2021-08-28 19:44:50|3235.08|3226.38|3234.91|3226.21|3235.49|3226.79|3234.91|3226.21|31
1630179900000|2021-08-28 19:45:00|3234.92|3226.22|3233.96|3225.26|3234.92|3226.22|3233.94|3225.24|26
1630179910000|2021-08-28 19:45:10|3233.97|3225.27|3235.07|3226.37|3235.12|3226.42|3233.97|3225.27|27
1630179920000|2021-08-28 19:45:20|3235.06|3226.36|3234.24|3225.54|3235.11|3226.41|3234.19|3225.49|29
1630179930000|2021-08-28 19:45:30|3234.23|3225.53|3234.87|3226.17|3234.87|3226.17|3233.95|3225.25|34
1630179940000|2021-08-28 19:45:40|3234.9|3226.2|3234.95|3226.25|3235.09|3226.39|3234.86|3226.16|31
1630179950000|2021-08-28 19:45:50|3234.86|3226.16|3233.64|3224.94|3234.9|3226.2|3233.64|3224.94|32
1630179960000|2021-08-28 19:46:00|3233.73|3225.03|3234.57|3225.87|3234.89|3226.19|3233.73|3225.03|36
1630179970000|2021-08-28 19:46:10|3234.5|3225.8|3234.66|3225.96|3234.71|3226.01|3234.5|3225.8|31
1630179980000|2021-08-28 19:46:20|3234.68|3225.98|3234.4|3225.7|3234.68|3225.98|3234.34|3225.64|19
1630179990000|2021-08-28 19:46:30|3234.41|3225.71|3233.67|3224.97|3234.42|3225.72|3233.13|3224.43|30
1630180000000|2021-08-28 19:46:40|3233.63|3224.93|3232.62|3223.92|3233.63|3224.93|3232.55|3223.85|28
1630180010000|2021-08-28 19:46:50|3232.61|3223.91|3232.29|3223.59|3232.63|3223.93|3232.27|3223.57|21
1630180020000|2021-08-28 19:47:00|3232.3|3223.6|3232.32|3223.62|3232.41|3223.71|3232.27|3223.57|27
1630180030000|2021-08-28 19:47:10|3232.37|3223.67|3232.19|3223.49|3232.39|3223.69|3232.07|3223.37|27
1630180040000|2021-08-28 19:47:20|3232.2|3223.5|3232.83|3224.13|3232.88|3224.18|3232.16|3223.46|23
1630180050000|2021-08-28 19:47:30|3232.84|3224.14|3232.7|3224|3232.85|3224.15|3232.48|3223.78|30
1630180060000|2021-08-28 19:47:40|3232.67|3223.97|3232.6|3223.9|3232.74|3224.04|3232.49|3223.79|29
1630180070000|2021-08-28 19:47:50|3232.62|3223.92|3232.39|3223.69|3232.64|3223.94|3232.39|3223.69|25
1630180080000|2021-08-28 19:48:00|3232.41|3223.71|3232.43|3223.73|3232.5|3223.8|3232.36|3223.66|21
1630180090000|2021-08-28 19:48:10|3232.38|3223.68|3234.01|3225.31|3234.01|3225.31|3232.16|3223.46|29
1630180100000|2021-08-28 19:48:20|3234.57|3225.87|3234.43|3225.73|3234.74|3226.04|3234.43|3225.73|30
1630180110000|2021-08-28 19:48:30|3234.54|3225.84|3234.92|3226.22|3234.92|3226.22|3234.45|3225.75|35
1630180120000|2021-08-28 19:48:40|3234.93|3226.23|3234.04|3225.34|3235.53|3226.83|3234.02|3225.32|36
1630180130000|2021-08-28 19:48:50|3233.9|3225.2|3233.64|3224.94|3233.9|3225.2|3233.52|3224.82|33
1630180140000|2021-08-28 19:49:00|3233.62|3224.92|3233.51|3224.81|3233.62|3224.92|3232.98|3224.28|27
1630180150000|2021-08-28 19:49:10|3233.8|3225.1|3234.11|3225.41|3234.11|3225.41|3233.8|3225.1|31
1630180160000|2021-08-28 19:49:20|3233.99|3225.29|3233.92|3225.22|3234.02|3225.32|3233.91|3225.21|26
1630180170000|2021-08-28 19:49:30|3233.95|3225.25|3233.65|3224.95|3233.95|3225.25|3233.26|3224.56|31
1630180180000|2021-08-28 19:49:40|3233.66|3224.96|3233.57|3224.87|3233.74|3225.04|3233.55|3224.85|23
1630180190000|2021-08-28 19:49:50|3233.56|3224.86|3233.67|3224.97|3233.7|3225|3233.55|3224.85|24
1630180200000|2021-08-28 19:50:00|3233.68|3224.98|3233.69|3224.99|3233.74|3225.04|3233.65|3224.95|16
1630180210000|2021-08-28 19:50:10|3233.65|3224.95|3234.46|3225.76|3235.19|3226.49|3233.63|3224.93|28
1630180220000|2021-08-28 19:50:20|3234.49|3225.79|3235.24|3226.54|3235.24|3226.54|3234.46|3225.76|23
1630180230000|2021-08-28 19:50:30|3235.13|3226.43|3235.92|3227.22|3235.92|3227.22|3235.1|3226.4|24
1630180240000|2021-08-28 19:50:40|3235.94|3227.24|3236.23|3227.53|3236.23|3227.53|3235.94|3227.24|24
1630180250000|2021-08-28 19:50:50|3236.2|3227.5|3236.69|3227.99|3237.13|3228.43|3236.2|3227.5|30
1630180260000|2021-08-28 19:51:00|3236.72|3228.02|3236.99|3228.29|3237.01|3228.31|3236.54|3227.84|33
1630180270000|2021-08-28 19:51:10|3237.01|3228.31|3235.88|3227.18|3237.02|3228.32|3235.88|3227.18|33
1630180280000|2021-08-28 19:51:20|3235.4|3226.7|3235.24|3226.54|3235.4|3226.7|3234.53|3225.83|31
1630180290000|2021-08-28 19:51:30|3235.25|3226.55|3236.44|3227.74|3236.62|3227.92|3235.23|3226.53|30
1630180300000|2021-08-28 19:51:40|3236.42|3227.72|3234.58|3225.88|3236.47|3227.77|3234.58|3225.88|37
1630180310000|2021-08-28 19:51:50|3234.44|3225.74|3233.46|3224.76|3234.44|3225.74|3232.65|3223.95|26
1630180320000|2021-08-28 19:52:00|3233.53|3224.83|3233.96|3225.26|3234.15|3225.45|3233.53|3224.83|28
1630180330000|2021-08-28 19:52:10|3234.09|3225.39|3234.95|3226.25|3234.97|3226.27|3234.09|3225.39|37
1630180340000|2021-08-28 19:52:20|3234.8|3226.1|3235.59|3226.89|3235.64|3226.94|3234.74|3226.04|35
1630180350000|2021-08-28 19:52:30|3235.95|3227.25|3236.15|3227.45|3236.15|3227.45|3235.56|3226.86|29
1630180360000|2021-08-28 19:52:40|3236.21|3227.51|3236.84|3228.14|3236.84|3228.14|3236.18|3227.48|24
1630180370000|2021-08-28 19:52:50|3236.83|3228.13|3236.58|3227.88|3236.88|3228.18|3236.45|3227.75|23
1630180380000|2021-08-28 19:53:00|3236.59|3227.89|3236.45|3227.75|3236.64|3227.94|3236.43|3227.73|32
1630180390000|2021-08-28 19:53:10|3236.47|3227.77|3237.61|3228.91|3237.61|3228.91|3236.32|3227.62|34
1630180400000|2021-08-28 19:53:20|3237.64|3228.94|3237.83|3229.13|3237.91|3229.21|3237.64|3228.94|31
1630180410000|2021-08-28 19:53:30|3237.87|3229.17|3236.96|3228.26|3238.17|3229.47|3236.69|3227.99|39
1630180420000|2021-08-28 19:53:40|3237.03|3228.33|3235.18|3226.48|3237.03|3228.33|3234.73|3226.03|36
1630180430000|2021-08-28 19:53:50|3235.19|3226.49|3235.88|3227.18|3235.89|3227.19|3235.17|3226.47|30
1630180440000|2021-08-28 19:54:00|3235.86|3227.16|3236.16|3227.46|3237.02|3228.32|3235.86|3227.16|33
1630180450000|2021-08-28 19:54:10|3236.2|3227.5|3236.77|3228.07|3236.77|3228.07|3236.04|3227.34|31
1630180460000|2021-08-28 19:54:20|3236.78|3228.08|3236.74|3228.04|3236.99|3228.29|3236.48|3227.78|28
1630180470000|2021-08-28 19:54:30|3236.73|3228.03|3236.59|3227.89|3236.73|3228.03|3236.55|3227.85|25
1630180480000|2021-08-28 19:54:40|3236.58|3227.88|3237.03|3228.33|3237.03|3228.33|3236.55|3227.85|25
1630180490000|2021-08-28 19:54:50|3237.02|3228.32|3236.98|3228.28|3237.03|3228.33|3236.94|3228.24|13
1630180500000|2021-08-28 19:55:00|3237.03|3228.33|3236.88|3228.18|3237.03|3228.33|3236.8|3228.1|22
1630180510000|2021-08-28 19:55:10|3236.9|3228.2|3235.5|3226.8|3236.9|3228.2|3235.5|3226.8|26
1630180520000|2021-08-28 19:55:20|3235.51|3226.81|3235.87|3227.17|3236.09|3227.39|3235.48|3226.78|26
1630180530000|2021-08-28 19:55:30|3235.89|3227.19|3235.68|3226.98|3235.99|3227.29|3235.65|3226.95|23
1630180540000|2021-08-28 19:55:40|3235.7|3227|3235.75|3227.05|3235.79|3227.09|3235.7|3227|21
1630180550000|2021-08-28 19:55:50|3235.74|3227.04|3235.76|3227.06|3235.8|3227.1|3235.69|3226.99|17
1630180560000|2021-08-28 19:56:00|3235.77|3227.07|3236.29|3227.59|3236.32|3227.62|3235.77|3227.07|22
1630180570000|2021-08-28 19:56:10|3236.38|3227.68|3235.83|3227.13|3236.52|3227.82|3235.83|3227.13|29
1630180580000|2021-08-28 19:56:20|3235.84|3227.14|3236.15|3227.45|3236.17|3227.47|3235.84|3227.14|23
1630180590000|2021-08-28 19:56:30|3236.16|3227.46|3236.04|3227.34|3236.16|3227.46|3235.86|3227.16|22
1630180600000|2021-08-28 19:56:40|3236.17|3227.47|3236.53|3227.83|3236.55|3227.85|3236.17|3227.47|25
1630180610000|2021-08-28 19:56:50|3236.52|3227.82|3236|3227.3|3236.55|3227.85|3235.98|3227.28|26
1630180620000|2021-08-28 19:57:00|3236.02|3227.32|3236.41|3227.71|3236.42|3227.72|3235.99|3227.29|30
1630180630000|2021-08-28 19:57:10|3236.32|3227.62|3236.32|3227.62|3236.44|3227.74|3236.31|3227.61|27
1630180640000|2021-08-28 19:57:20|3236.3|3227.6|3236.1|3227.4|3236.35|3227.65|3236.1|3227.4|32
1630180650000|2021-08-28 19:57:30|3236.18|3227.48|3236.08|3227.38|3236.28|3227.58|3236.03|3227.33|33
1630180660000|2021-08-28 19:57:40|3236.12|3227.42|3236.2|3227.5|3236.25|3227.55|3236.11|3227.41|29
1630180670000|2021-08-28 19:57:50|3236.19|3227.49|3236.42|3227.72|3236.42|3227.72|3236.19|3227.49|30
1630180680000|2021-08-28 19:58:00|3236.39|3227.69|3235.99|3227.29|3236.43|3227.73|3235.79|3227.09|30
1630180690000|2021-08-28 19:58:10|3235.98|3227.28|3236.12|3227.42|3236.12|3227.42|3235.94|3227.24|23
1630180700000|2021-08-28 19:58:20|3236.33|3227.63|3236.64|3227.94|3236.67|3227.97|3236.33|3227.63|25
1630180710000|2021-08-28 19:58:30|3236.65|3227.95|3236.74|3228.04|3236.76|3228.06|3236.62|3227.92|26
1630180720000|2021-08-28 19:58:40|3236.76|3228.06|3236.56|3227.86|3236.8|3228.1|3236.56|3227.86|24
1630180730000|2021-08-28 19:58:50|3236.54|3227.84|3236.49|3227.79|3236.64|3227.94|3236.47|3227.77|28
1630180740000|2021-08-28 19:59:00|3236.52|3227.82|3235.81|3227.11|3236.52|3227.82|3235.68|3226.98|31
1630180750000|2021-08-28 19:59:10|3235.93|3227.23|3235.02|3226.32|3235.98|3227.28|3234.98|3226.28|36
1630180760000|2021-08-28 19:59:20|3235.03|3226.33|3235.02|3226.32|3235.05|3226.35|3234.91|3226.21|25
1630180770000|2021-08-28 19:59:30|3235.04|3226.34|3235.07|3226.37|3235.09|3226.39|3235|3226.3|19
1630180780000|2021-08-28 19:59:40|3235.05|3226.35|3234.99|3226.29|3235.79|3227.09|3234.99|3226.29|27
1630180790000|2021-08-28 19:59:50|3234.96|3226.26|3234.98|3226.28|3235.02|3226.32|3234.93|3226.23|27
1630180800000|2021-08-28 20:00:00|3234.99|3226.29|3234.57|3225.87|3234.99|3226.29|3234.56|3225.86|23
1630180810000|2021-08-28 20:00:10|3234.6|3225.9|3233.79|3225.09|3234.6|3225.9|3233.79|3225.09|27
1630180820000|2021-08-28 20:00:20|3233.78|3225.08|3233.58|3224.88|3233.78|3225.08|3233.57|3224.87|21
1630180830000|2021-08-28 20:00:30|3233.59|3224.89|3233.36|3224.66|3233.61|3224.91|3233.32|3224.62|12
1630180840000|2021-08-28 20:00:40|3233.37|3224.67|3233.33|3224.63|3233.41|3224.71|3233.32|3224.62|8
1630180850000|2021-08-28 20:00:50|3233.35|3224.65|3233.36|3224.66|3233.38|3224.68|3233.32|3224.62|12
1630180860000|2021-08-28 20:01:00|3233.37|3224.67|3233.3|3224.6|3233.37|3224.67|3233.27|3224.57|17
1630180870000|2021-08-28 20:01:10|3233.48|3224.78|3234|3225.3|3234.05|3225.35|3233.48|3224.78|30
1630180880000|2021-08-28 20:01:20|3234.01|3225.31|3233.65|3224.95|3234.02|3225.32|3233.6|3224.9|14
1630180890000|2021-08-28 20:01:30|3233.62|3224.92|3233.5|3224.8|3233.68|3224.98|3233.5|3224.8|18
1630180900000|2021-08-28 20:01:40|3233.52|3224.82|3233.63|3224.93|3233.63|3224.93|3233.43|3224.73|30
1630180910000|2021-08-28 20:01:50|3233.62|3224.92|3233.6|3224.9|3233.65|3224.95|3233.6|3224.9|14
1630180920000|2021-08-28 20:02:00|3233.58|3224.88|3234.12|3225.42|3234.12|3225.42|3233.58|3224.88|26
1630180930000|2021-08-28 20:02:10|3234.09|3225.39|3234.35|3225.65|3234.38|3225.68|3234.09|3225.39|21
1630180940000|2021-08-28 20:02:20|3234.39|3225.69|3235.13|3226.43|3235.13|3226.43|3234.37|3225.67|18
1630180950000|2021-08-28 20:02:30|3234.99|3226.29|3235.86|3227.16|3235.89|3227.19|3234.97|3226.27|18
1630180960000|2021-08-28 20:02:40|3235.88|3227.18|3235.75|3227.05|3236.48|3227.78|3235.72|3227.02|27
1630180970000|2021-08-28 20:02:50|3235.76|3227.06|3235.76|3227.06|3235.79|3227.09|3235.73|3227.03|23
1630180980000|2021-08-28 20:03:00|3235.77|3227.07|3235.77|3227.07|3235.82|3227.12|3235.76|3227.06|27
1630180990000|2021-08-28 20:03:10|3235.79|3227.09|3235.86|3227.16|3235.86|3227.16|3235.79|3227.09|7
1630181000000|2021-08-28 20:03:20|3235.81|3227.11|3235.08|3226.38|3235.82|3227.12|3235.08|3226.38|19
1630181010000|2021-08-28 20:03:30|3235.11|3226.41|3235.45|3226.75|3235.5|3226.8|3235.07|3226.37|26
1630181020000|2021-08-28 20:03:40|3235.44|3226.74|3235.74|3227.04|3235.75|3227.05|3235.43|3226.73|28
1630181030000|2021-08-28 20:03:50|3235.76|3227.06|3235.73|3227.03|3235.79|3227.09|3235.69|3226.99|23
1630181040000|2021-08-28 20:04:00|3235.75|3227.05|3235.7|3227|3235.79|3227.09|3235.7|3227|18
1630181050000|2021-08-28 20:04:10|3235.71|3227.01|3235.69|3226.99|3235.73|3227.03|3235.66|3226.96|25
1630181060000|2021-08-28 20:04:20|3235.68|3226.98|3236.25|3227.55|3236.68|3227.98|3235.58|3226.88|32
1630181070000|2021-08-28 20:04:30|3236.27|3227.57|3236.39|3227.69|3236.39|3227.69|3236.02|3227.32|28
1630181080000|2021-08-28 20:04:40|3236.41|3227.71|3236.43|3227.73|3236.49|3227.79|3236.39|3227.69|18
1630181090000|2021-08-28 20:04:50|3236.44|3227.74|3236.53|3227.83|3236.55|3227.85|3236.44|3227.74|9
1630181100000|2021-08-28 20:05:00|3236.5|3227.8|3236.76|3228.06|3236.76|3228.06|3236.5|3227.8|20
1630181110000|2021-08-28 20:05:10|3236.82|3228.12|3236.95|3228.25|3236.95|3228.25|3236.75|3228.05|11
1630181120000|2021-08-28 20:05:20|3236.97|3228.27|3237.22|3228.52|3237.23|3228.53|3236.96|3228.26|10
1630181130000|2021-08-28 20:05:30|3237.24|3228.54|3237.56|3228.86|3237.56|3228.86|3237.23|3228.53|15
1630181140000|2021-08-28 20:05:40|3237.48|3228.78|3238.59|3229.89|3238.59|3229.89|3237.48|3228.78|24
1630181150000|2021-08-28 20:05:50|3238.6|3229.9|3238.58|3229.88|3238.76|3230.06|3238.38|3229.68|15
1630181160000|2021-08-28 20:06:00|3238.66|3229.96|3238.85|3230.15|3238.95|3230.25|3238.66|3229.96|23
1630181170000|2021-08-28 20:06:10|3238.86|3230.16|3239.17|3230.47|3239.18|3230.48|3238.85|3230.15|19
1630181180000|2021-08-28 20:06:20|3239.38|3230.68|3240.59|3231.89|3240.59|3231.89|3239.38|3230.68|32
1630181190000|2021-08-28 20:06:30|3240.61|3231.91|3240.81|3232.11|3240.82|3232.12|3240.61|3231.91|16
1630181200000|2021-08-28 20:06:40|3240.77|3232.07|3240.89|3232.19|3240.91|3232.21|3240.77|3232.07|18
1630181210000|2021-08-28 20:06:50|3240.9|3232.2|3240.83|3232.13|3240.9|3232.2|3240.83|3232.13|21
1630181220000|2021-08-28 20:07:00|3240.87|3232.17|3240.98|3232.28|3240.98|3232.28|3240.87|3232.17|24
1630181230000|2021-08-28 20:07:10|3240.96|3232.26|3240.98|3232.28|3241|3232.3|3240.95|3232.25|21
1630181240000|2021-08-28 20:07:20|3240.97|3232.27|3241.05|3232.35|3241.05|3232.35|3240.95|3232.25|17
1630181250000|2021-08-28 20:07:30|3241.04|3232.34|3241.25|3232.55|3241.25|3232.55|3241.03|3232.33|19
1630181260000|2021-08-28 20:07:40|3241.23|3232.53|3241.81|3233.11|3241.86|3233.16|3241.23|3232.53|23
1630181270000|2021-08-28 20:07:50|3241.83|3233.13|3243.92|3235.22|3243.94|3235.24|3241.76|3233.06|32
1630181280000|2021-08-28 20:08:00|3243.91|3235.21|3244.95|3236.25|3245.2|3236.5|3243.87|3235.17|35
1630181290000|2021-08-28 20:08:10|3244.99|3236.29|3244.84|3236.14|3245.03|3236.33|3243.91|3235.21|33
1630181300000|2021-08-28 20:08:20|3244.86|3236.16|3244.85|3236.15|3245.09|3236.39|3244.62|3235.92|38
1630181310000|2021-08-28 20:08:30|3244.83|3236.13|3244.37|3235.67|3244.86|3236.16|3244.22|3235.52|30
1630181320000|2021-08-28 20:08:40|3244.39|3235.69|3243.49|3234.79|3244.5|3235.8|3243.49|3234.79|31
1630181330000|2021-08-28 20:08:50|3243.36|3234.66|3243.28|3234.58|3243.45|3234.75|3243.14|3234.44|35
1630181340000|2021-08-28 20:09:00|3243.31|3234.61|3243.45|3234.75|3243.47|3234.77|3243.14|3234.44|29
1630181350000|2021-08-28 20:09:10|3243.34|3234.64|3243.33|3234.63|3243.94|3235.24|3243.32|3234.62|28
1630181360000|2021-08-28 20:09:20|3243.17|3234.47|3243.9|3235.2|3243.9|3235.2|3243.07|3234.37|37
1630181370000|2021-08-28 20:09:30|3244.06|3235.36|3244.19|3235.49|3244.21|3235.51|3243.96|3235.26|16
1630181380000|2021-08-28 20:09:40|3244.12|3235.42|3243.95|3235.25|3244.12|3235.42|3243.67|3234.97|32
1630181390000|2021-08-28 20:09:50|3243.89|3235.19|3243.35|3234.65|3243.93|3235.23|3243.35|3234.65|25
1630181400000|2021-08-28 20:10:00|3243.33|3234.63|3243.77|3235.07|3243.79|3235.09|3243.17|3234.47|28
1630181410000|2021-08-28 20:10:10|3243.78|3235.08|3243.54|3234.84|3243.78|3235.08|3243.54|3234.84|22
1630181420000|2021-08-28 20:10:20|3243.5|3234.8|3242.72|3234.02|3243.5|3234.8|3242.72|3234.02|11
1630181430000|2021-08-28 20:10:30|3242.71|3234.01|3242.55|3233.85|3242.71|3234.01|3241.93|3233.23|19
1630181440000|2021-08-28 20:10:40|3242.57|3233.87|3242.27|3233.57|3242.59|3233.89|3242.27|3233.57|30
1630181450000|2021-08-28 20:10:50|3242.22|3233.52|3241.9|3233.2|3242.22|3233.52|3241.9|3233.2|19
1630181460000|2021-08-28 20:11:00|3241.91|3233.21|3241.96|3233.26|3241.96|3233.26|3241.85|3233.15|15
1630181470000|2021-08-28 20:11:10|3241.95|3233.25|3241.84|3233.14|3241.98|3233.28|3241.79|3233.09|12
1630181480000|2021-08-28 20:11:20|3241.86|3233.16|3242.2|3233.5|3242.33|3233.63|3241.86|3233.16|34
1630181490000|2021-08-28 20:11:30|3242.15|3233.45|3241.5|3232.8|3242.16|3233.46|3241.5|3232.8|27
1630181500000|2021-08-28 20:11:40|3241.58|3232.88|3241.94|3233.24|3242|3233.3|3241.58|3232.88|32
1630181510000|2021-08-28 20:11:50|3242.01|3233.31|3242.13|3233.43|3242.18|3233.48|3242.01|3233.31|33
1630181520000|2021-08-28 20:12:00|3242.14|3233.44|3242.21|3233.51|3242.58|3233.88|3242.14|3233.44|28
1630181530000|2021-08-28 20:12:10|3242.12|3233.42|3241.11|3232.41|3242.12|3233.42|3240.82|3232.12|32
1630181540000|2021-08-28 20:12:20|3241.19|3232.49|3241.29|3232.59|3241.77|3233.07|3241.19|3232.49|31
1630181550000|2021-08-28 20:12:30|3241.28|3232.58|3241.77|3233.07|3241.77|3233.07|3241.28|3232.58|26
1630181560000|2021-08-28 20:12:40|3241.8|3233.1|3241.3|3232.6|3241.82|3233.12|3241.3|3232.6|31
1630181570000|2021-08-28 20:12:50|3241.25|3232.55|3240.24|3231.54|3241.25|3232.55|3240.22|3231.52|18
1630181580000|2021-08-28 20:13:00|3240.23|3231.53|3240.22|3231.52|3240.34|3231.64|3240.18|3231.48|27
1630181590000|2021-08-28 20:13:10|3240.2|3231.5|3240.19|3231.49|3240.24|3231.54|3240.07|3231.37|25
1630181600000|2021-08-28 20:13:20|3240.16|3231.46|3240.09|3231.39|3240.24|3231.54|3240.04|3231.34|23
1630181610000|2021-08-28 20:13:30|3240.03|3231.33|3240.11|3231.41|3240.12|3231.42|3239.99|3231.29|21
1630181620000|2021-08-28 20:13:40|3240.1|3231.4|3239.94|3231.24|3240.1|3231.4|3239.82|3231.12|26
1630181630000|2021-08-28 20:13:50|3239.92|3231.22|3239.79|3231.09|3239.92|3231.22|3239.78|3231.08|20
1630181640000|2021-08-28 20:14:00|3239.77|3231.07|3239.13|3230.43|3239.81|3231.11|3239.13|3230.43|23
1630181650000|2021-08-28 20:14:10|3239.15|3230.45|3238.61|3229.91|3239.15|3230.45|3238.6|3229.9|20
1630181660000|2021-08-28 20:14:20|3238.63|3229.93|3238.08|3229.38|3238.72|3230.02|3238.08|3229.38|25
1630181670000|2021-08-28 20:14:30|3238.1|3229.4|3237.56|3228.86|3238.15|3229.45|3237.52|3228.82|25
1630181680000|2021-08-28 20:14:40|3237.57|3228.87|3237.62|3228.92|3237.76|3229.06|3237.51|3228.81|30
1630181690000|2021-08-28 20:14:50|3237.63|3228.93|3237.49|3228.79|3237.64|3228.94|3237.48|3228.78|13
1630181700000|2021-08-28 20:15:00|3237.48|3228.78|3236.58|3227.88|3237.51|3228.81|3236.56|3227.86|18
1630181710000|2021-08-28 20:15:10|3236.57|3227.87|3236.84|3228.14|3236.9|3228.2|3236.57|3227.87|31
1630181720000|2021-08-28 20:15:20|3236.78|3228.08|3236.76|3228.06|3236.83|3228.13|3236.69|3227.99|27
1630181730000|2021-08-28 20:15:30|3236.74|3228.04|3236.01|3227.31|3236.79|3228.09|3235.96|3227.26|32
1630181740000|2021-08-28 20:15:40|3236.04|3227.34|3236.2|3227.5|3236.24|3227.54|3236.01|3227.31|27
1630181750000|2021-08-28 20:15:50|3236.19|3227.49|3236.18|3227.48|3236.19|3227.49|3236.14|3227.44|4
1630181760000|2021-08-28 20:16:00|3236.2|3227.5|3236.42|3227.72|3236.44|3227.74|3236.2|3227.5|11
1630181770000|2021-08-28 20:16:10|3236.43|3227.73|3236.2|3227.5|3236.5|3227.8|3236.19|3227.49|19
1630181780000|2021-08-28 20:16:20|3236.19|3227.49|3236.21|3227.51|3236.25|3227.55|3236.15|3227.45|14
1630181790000|2021-08-28 20:16:30|3236.17|3227.47|3235.82|3227.12|3236.21|3227.51|3235.82|3227.12|18
1630181800000|2021-08-28 20:16:40|3235.81|3227.11|3235.89|3227.19|3235.89|3227.19|3235.79|3227.09|5
1630181810000|2021-08-28 20:16:50|3235.95|3227.25|3235.77|3227.07|3236|3227.3|3235.77|3227.07|17
1630181820000|2021-08-28 20:17:00|3235.78|3227.08|3235.78|3227.08|3235.81|3227.11|3235.74|3227.04|14
1630181830000|2021-08-28 20:17:10|3235.77|3227.07|3235.71|3227.01|3235.84|3227.14|3235.71|3227.01|22
1630181840000|2021-08-28 20:17:20|3235.67|3226.97|3235.44|3226.74|3236.09|3227.39|3235.42|3226.72|32
1630181850000|2021-08-28 20:17:30|3235.43|3226.73|3235.91|3227.21|3235.92|3227.22|3235.35|3226.65|24
1630181860000|2021-08-28 20:17:40|3236.08|3227.38|3239.18|3230.48|3239.18|3230.48|3236.08|3227.38|38
1630181870000|2021-08-28 20:17:50|3239.2|3230.5|3239.74|3231.04|3239.78|3231.08|3239.18|3230.48|29
1630181880000|2021-08-28 20:18:00|3239.76|3231.06|3239.97|3231.27|3239.98|3231.28|3239.76|3231.06|15
1630181890000|2021-08-28 20:18:10|3239.99|3231.29|3239.98|3231.28|3240.08|3231.38|3239.54|3230.84|25
1630181900000|2021-08-28 20:18:20|3239.97|3231.27|3240.37|3231.67|3240.37|3231.67|3239.97|3231.27|20
1630181910000|2021-08-28 20:18:30|3240.38|3231.68|3240.82|3232.12|3240.82|3232.12|3240.38|3231.68|17
1630181920000|2021-08-28 20:18:40|3240.81|3232.11|3240.89|3232.19|3240.89|3232.19|3240.76|3232.06|19
1630181930000|2021-08-28 20:18:50|3240.83|3232.13|3241.04|3232.34|3241.04|3232.34|3240.83|3232.13|13
1630181940000|2021-08-28 20:19:00|3240.97|3232.27|3241.64|3232.94|3241.64|3232.94|3240.88|3232.18|25
1630181950000|2021-08-28 20:19:10|3241.79|3233.09|3242.55|3233.85|3242.71|3234.01|3241.77|3233.07|27
1630181960000|2021-08-28 20:19:20|3242.56|3233.86|3242.89|3234.19|3242.89|3234.19|3242.54|3233.84|17
1630181970000|2021-08-28 20:19:30|3242.92|3234.22|3241.68|3232.98|3242.95|3234.25|3240.2|3231.5|33
1630181980000|2021-08-28 20:19:40|3241.75|3233.05|3240.91|3232.21|3241.78|3233.08|3240.81|3232.11|23
1630181990000|2021-08-28 20:19:50|3240.89|3232.19|3240.19|3231.49|3240.99|3232.29|3240.12|3231.42|24
1630182000000|2021-08-28 20:20:00|3240.15|3231.45|3238.75|3230.05|3240.15|3231.45|3238.75|3230.05|32
1630182010000|2021-08-28 20:20:10|3238.61|3229.91|3238.83|3230.13|3239|3230.3|3237.85|3229.15|37
1630182020000|2021-08-28 20:20:20|3238.82|3230.12|3239.04|3230.34|3239.49|3230.79|3238.81|3230.11|28
1630182030000|2021-08-28 20:20:30|3239.05|3230.35|3239.14|3230.44|3239.19|3230.49|3238.6|3229.9|31
1630182040000|2021-08-28 20:20:40|3239.11|3230.41|3239.38|3230.68|3239.4|3230.7|3239.11|3230.41|20
1630182050000|2021-08-28 20:20:50|3239.39|3230.69|3238.67|3229.97|3239.4|3230.7|3238.62|3229.92|20
1630182060000|2021-08-28 20:21:00|3238.54|3229.84|3239.31|3230.61|3239.32|3230.62|3238.54|3229.84|28
1630182070000|2021-08-28 20:21:10|3239.32|3230.62|3240.17|3231.47|3240.17|3231.47|3239.26|3230.56|29
1630182080000|2021-08-28 20:21:20|3240.25|3231.55|3240.19|3231.49|3240.42|3231.72|3239.95|3231.25|36
1630182090000|2021-08-28 20:21:30|3240.15|3231.45|3238.79|3230.09|3240.17|3231.47|3238.67|3229.97|38
1630182100000|2021-08-28 20:21:40|3238.75|3230.05|3238.72|3230.02|3239.22|3230.52|3238.56|3229.86|31
1630182110000|2021-08-28 20:21:50|3238.71|3230.01|3239.77|3231.07|3239.77|3231.07|3238.65|3229.95|32
1630182120000|2021-08-28 20:22:00|3239.84|3231.14|3238.89|3230.19|3239.87|3231.17|3238.87|3230.17|28
1630182130000|2021-08-28 20:22:10|3238.9|3230.2|3238.3|3229.6|3238.9|3230.2|3238.27|3229.57|31
1630182140000|2021-08-28 20:22:20|3238.32|3229.62|3239.14|3230.44|3239.22|3230.52|3238.32|3229.62|25
1630182150000|2021-08-28 20:22:30|3239.15|3230.45|3238.02|3229.32|3239.16|3230.46|3237.94|3229.24|26
1630182160000|2021-08-28 20:22:40|3238.05|3229.35|3238.3|3229.6|3238.5|3229.8|3238.05|3229.35|36
1630182170000|2021-08-28 20:22:50|3238.29|3229.59|3239.35|3230.65|3239.4|3230.7|3238.25|3229.55|39
1630182180000|2021-08-28 20:23:00|3239.32|3230.62|3238.44|3229.74|3239.37|3230.67|3238.27|3229.57|35
1630182190000|2021-08-28 20:23:10|3238.43|3229.73|3238.45|3229.75|3238.51|3229.81|3238.43|3229.73|25
1630182200000|2021-08-28 20:23:20|3238.44|3229.74|3238.41|3229.71|3238.46|3229.76|3238.4|3229.7|13
1630182210000|2021-08-28 20:23:30|3238.42|3229.72|3238.46|3229.76|3238.72|3230.02|3238.4|3229.7|23
1630182220000|2021-08-28 20:23:40|3238.44|3229.74|3237.26|3228.56|3238.44|3229.74|3236.79|3228.09|32
1630182230000|2021-08-28 20:23:50|3237.34|3228.64|3237.43|3228.73|3237.5|3228.8|3237.34|3228.64|27
1630182240000|2021-08-28 20:24:00|3237.46|3228.76|3236.96|3228.26|3237.46|3228.76|3236.91|3228.21|23
1630182250000|2021-08-28 20:24:10|3236.91|3228.21|3237.04|3228.34|3237.33|3228.63|3236.91|3228.21|24
1630182260000|2021-08-28 20:24:20|3237.07|3228.37|3235.34|3226.64|3237.4|3228.7|3235.34|3226.64|31
1630182270000|2021-08-28 20:24:30|3235.32|3226.62|3234.4|3225.7|3235.32|3226.62|3234.4|3225.7|33
1630182280000|2021-08-28 20:24:40|3234.34|3225.64|3234.23|3225.53|3234.38|3225.68|3234.21|3225.51|12
1630182290000|2021-08-28 20:24:50|3234.22|3225.52|3234.37|3225.67|3235.35|3226.65|3234.21|3225.51|24
1630182300000|2021-08-28 20:25:00|3234.42|3225.72|3234.42|3225.72|3234.54|3225.84|3234.32|3225.62|26
1630182310000|2021-08-28 20:25:10|3234.43|3225.73|3235.2|3226.5|3235.25|3226.55|3233.81|3225.11|29
1630182320000|2021-08-28 20:25:20|3235.19|3226.49|3234.28|3225.58|3235.19|3226.49|3233.94|3225.24|30
1630182330000|2021-08-28 20:25:30|3234.26|3225.56|3233.55|3224.85|3234.26|3225.56|3233.4|3224.7|25
1630182340000|2021-08-28 20:25:40|3233.54|3224.84|3233.62|3224.92|3233.66|3224.96|3233.54|3224.84|27
1630182350000|2021-08-28 20:25:50|3233.63|3224.93|3233.87|3225.17|3233.91|3225.21|3233.62|3224.92|26
1630182360000|2021-08-28 20:26:00|3233.88|3225.18|3234.29|3225.59|3234.36|3225.66|3233.77|3225.07|30
1630182370000|2021-08-28 20:26:10|3234.44|3225.74|3233.89|3225.19|3234.68|3225.98|3233.78|3225.08|30
1630182380000|2021-08-28 20:26:20|3233.82|3225.12|3234.2|3225.5|3234.35|3225.65|3233.82|3225.12|32
1630182390000|2021-08-28 20:26:30|3234.19|3225.49|3234.75|3226.05|3234.75|3226.05|3234.18|3225.48|23
1630182400000|2021-08-28 20:26:40|3234.77|3226.07|3236.52|3227.82|3236.52|3227.82|3234.5|3225.8|26
1630182410000|2021-08-28 20:26:50|3236.61|3227.91|3236.5|3227.8|3237.9|3229.2|3236.13|3227.43|39
1630182420000|2021-08-28 20:27:00|3236.71|3228.01|3237.59|3228.89|3237.73|3229.03|3236.71|3228.01|36
1630182430000|2021-08-28 20:27:10|3237.62|3228.92|3237.26|3228.56|3237.62|3228.92|3236.99|3228.29|31
1630182440000|2021-08-28 20:27:20|3237.28|3228.58|3237.57|3228.87|3237.57|3228.87|3237.28|3228.58|31
1630182450000|2021-08-28 20:27:30|3237.55|3228.85|3237.48|3228.78|3237.56|3228.86|3237.21|3228.51|27
1630182460000|2021-08-28 20:27:40|3237.47|3228.77|3237.72|3229.02|3237.74|3229.04|3237.45|3228.75|27
1630182470000|2021-08-28 20:27:50|3237.77|3229.07|3238|3229.3|3238.01|3229.31|3237.77|3229.07|18
1630182480000|2021-08-28 20:28:00|3237.99|3229.29|3238|3229.3|3238.01|3229.31|3237.99|3229.29|6
1630182490000|2021-08-28 20:28:10|3238.01|3229.31|3237.97|3229.27|3238.01|3229.31|3237.97|3229.27|7
1630182500000|2021-08-28 20:28:20|3237.99|3229.29|3238|3229.3|3238.03|3229.33|3237.99|3229.29|7
1630182510000|2021-08-28 20:28:30|3238.01|3229.31|3237.36|3228.66|3238.02|3229.32|3237.36|3228.66|14
1630182520000|2021-08-28 20:28:40|3237.32|3228.62|3236.18|3227.48|3237.32|3228.62|3236.17|3227.47|27
1630182530000|2021-08-28 20:28:50|3236.14|3227.44|3236.55|3227.85|3236.74|3228.04|3236.14|3227.44|28
1630182540000|2021-08-28 20:29:00|3236.6|3227.9|3236.18|3227.48|3236.66|3227.96|3236.13|3227.43|33
1630182550000|2021-08-28 20:29:10|3236.13|3227.43|3236.37|3227.67|3236.44|3227.74|3236.08|3227.38|30
1630182560000|2021-08-28 20:29:20|3236.38|3227.68|3236.36|3227.66|3236.43|3227.73|3236.25|3227.55|26
1630182570000|2021-08-28 20:29:30|3236.35|3227.65|3236.24|3227.54|3236.35|3227.65|3236.24|3227.54|27
1630182580000|2021-08-28 20:29:40|3236.26|3227.56|3236.33|3227.63|3236.63|3227.93|3236.26|3227.56|27
1630182590000|2021-08-28 20:29:50|3236.27|3227.57|3236.28|3227.58|3236.54|3227.84|3236.23|3227.53|24
1630182600000|2021-08-28 20:30:00|3236.18|3227.48|3236.09|3227.39|3236.18|3227.48|3236.02|3227.32|19
1630182610000|2021-08-28 20:30:10|3236.07|3227.37|3235.99|3227.29|3236.07|3227.37|3235.97|3227.27|15
1630182620000|2021-08-28 20:30:20|3236.01|3227.31|3235.98|3227.28|3236.07|3227.37|3235.98|3227.28|22
1630182630000|2021-08-28 20:30:30|3235.99|3227.29|3235.96|3227.26|3236.03|3227.33|3235.95|3227.25|19
1630182640000|2021-08-28 20:30:40|3235.97|3227.27|3235.92|3227.22|3235.97|3227.27|3235.9|3227.2|11
1630182650000|2021-08-28 20:30:50|3235.91|3227.21|3235.92|3227.22|3235.92|3227.22|3235.91|3227.21|6
1630182660000|2021-08-28 20:31:00|3235.93|3227.23|3235.94|3227.24|3236|3227.3|3235.93|3227.23|16
1630182670000|2021-08-28 20:31:10|3235.95|3227.25|3235.99|3227.29|3236|3227.3|3235.94|3227.24|5
1630182680000|2021-08-28 20:31:20|3235.98|3227.28|3235.01|3226.31|3235.98|3227.28|3234.96|3226.26|13
1630182690000|2021-08-28 20:31:30|3235.03|3226.33|3235.29|3226.59|3235.29|3226.59|3235.03|3226.33|25
1630182700000|2021-08-28 20:31:40|3235.43|3226.73|3237.54|3228.84|3237.57|3228.87|3235.34|3226.64|27
1630182710000|2021-08-28 20:31:50|3237.55|3228.85|3237.58|3228.88|3237.62|3228.92|3237.55|3228.85|11
1630182720000|2021-08-28 20:32:00|3237.59|3228.89|3237.99|3229.29|3237.99|3229.29|3237.59|3228.89|18
1630182730000|2021-08-28 20:32:10|3237.98|3229.28|3239.2|3230.5|3239.67|3230.97|3237.97|3229.27|32
1630182740000|2021-08-28 20:32:20|3239.21|3230.51|3239.45|3230.75|3239.58|3230.88|3239.21|3230.51|29
1630182750000|2021-08-28 20:32:30|3239.43|3230.73|3239.56|3230.86|3239.59|3230.89|3239.43|3230.73|21
1630182760000|2021-08-28 20:32:40|3239.61|3230.91|3239.87|3231.17|3239.88|3231.18|3239.6|3230.9|14
1630182770000|2021-08-28 20:32:50|3239.86|3231.16|3239.89|3231.19|3239.92|3231.22|3239.86|3231.16|14
1630182780000|2021-08-28 20:33:00|3239.92|3231.22|3241.14|3232.44|3241.39|3232.69|3239.92|3231.22|22
1630182790000|2021-08-28 20:33:10|3240.85|3232.15|3240.75|3232.05|3240.87|3232.17|3240.7|3232|26
1630182800000|2021-08-28 20:33:20|3240.77|3232.07|3240.52|3231.82|3240.91|3232.21|3240.43|3231.73|30
1630182810000|2021-08-28 20:33:30|3240.53|3231.83|3240.82|3232.12|3240.89|3232.19|3240.53|3231.83|31
1630182820000|2021-08-28 20:33:40|3240.79|3232.09|3240.84|3232.14|3240.84|3232.14|3240.76|3232.06|22
1630182830000|2021-08-28 20:33:50|3240.98|3232.28|3241.42|3232.72|3241.59|3232.89|3240.98|3232.28|26
1630182840000|2021-08-28 20:34:00|3241.43|3232.73|3241.55|3232.85|3241.55|3232.85|3241.42|3232.72|11
1630182850000|2021-08-28 20:34:10|3241.56|3232.86|3241.86|3233.16|3241.86|3233.16|3241.55|3232.85|8
1630182860000|2021-08-28 20:34:20|3241.91|3233.21|3241.75|3233.05|3241.91|3233.21|3241.39|3232.69|17
1630182870000|2021-08-28 20:34:30|3241.69|3232.99|3241.81|3233.11|3241.88|3233.18|3241.69|3232.99|15
1630182880000|2021-08-28 20:34:40|3241.84|3233.14|3241.16|3232.46|3241.85|3233.15|3241.12|3232.42|28
1630182890000|2021-08-28 20:34:50|3241.17|3232.47|3241.19|3232.49|3241.32|3232.62|3241.14|3232.44|21
1630182900000|2021-08-28 20:35:00|3241.2|3232.5|3241.04|3232.34|3241.21|3232.51|3241.04|3232.34|10
1630182910000|2021-08-28 20:35:10|3240.98|3232.28|3241.44|3232.74|3241.44|3232.74|3240.98|3232.28|29
1630182920000|2021-08-28 20:35:20|3241.56|3232.86|3241.54|3232.84|3241.6|3232.9|3241.52|3232.82|18
1630182930000|2021-08-28 20:35:30|3241.58|3232.88|3241.49|3232.79|3241.58|3232.88|3241.49|3232.79|17
1630182940000|2021-08-28 20:35:40|3241.5|3232.8|3241.04|3232.34|3241.5|3232.8|3241|3232.3|25
1630182950000|2021-08-28 20:35:50|3241.05|3232.35|3241.36|3232.66|3241.36|3232.66|3241.04|3232.34|28
1630182960000|2021-08-28 20:36:00|3241.34|3232.64|3241.48|3232.78|3241.48|3232.78|3241.29|3232.59|20
1630182970000|2021-08-28 20:36:10|3241.42|3232.72|3241.63|3232.93|3241.68|3232.98|3241.36|3232.66|24
1630182980000|2021-08-28 20:36:20|3241.65|3232.95|3241.61|3232.91|3241.69|3232.99|3241.61|3232.91|23
1630182990000|2021-08-28 20:36:30|3241.55|3232.85|3241.36|3232.66|3241.56|3232.86|3241.32|3232.62|17
1630183000000|2021-08-28 20:36:40|3241.37|3232.67|3241.39|3232.69|3241.41|3232.71|3241.32|3232.62|17
1630183010000|2021-08-28 20:36:50|3241.4|3232.7|3241.18|3232.48|3241.44|3232.74|3241.18|3232.48|25
1630183020000|2021-08-28 20:37:00|3241.19|3232.49|3241.14|3232.44|3241.2|3232.5|3241.14|3232.44|12
1630183030000|2021-08-28 20:37:10|3241.12|3232.42|3240.74|3232.04|3241.16|3232.46|3240.74|3232.04|19
1630183040000|2021-08-28 20:37:20|3240.72|3232.02|3239.45|3230.75|3240.78|3232.08|3239.44|3230.74|25
1630183050000|2021-08-28 20:37:30|3239.43|3230.73|3241.38|3232.68|3241.38|3232.68|3239.38|3230.68|25
1630183060000|2021-08-28 20:37:40|3241.39|3232.69|3241.74|3233.04|3242.07|3233.37|3241.38|3232.68|25
1630183070000|2021-08-28 20:37:50|3241.72|3233.02|3240.29|3231.59|3241.76|3233.06|3239.73|3231.03|35
1630183080000|2021-08-28 20:38:00|3240.36|3231.66|3240.18|3231.48|3241.15|3232.45|3240.18|3231.48|35
1630183090000|2021-08-28 20:38:10|3240.17|3231.47|3239.03|3230.33|3240.22|3231.52|3238.91|3230.21|36
1630183100000|2021-08-28 20:38:20|3239.06|3230.36|3240.75|3232.05|3240.82|3232.12|3239.06|3230.36|29
1630183110000|2021-08-28 20:38:30|3240.7|3232|3240.46|3231.76|3241.83|3233.13|3240.46|3231.76|39
1630183120000|2021-08-28 20:38:40|3240.45|3231.75|3238.91|3230.21|3240.49|3231.79|3238.91|3230.21|24
1630183130000|2021-08-28 20:38:50|3238.96|3230.26|3239.58|3230.88|3239.62|3230.92|3238.96|3230.26|35
1630183140000|2021-08-28 20:39:00|3239.5|3230.8|3239.16|3230.46|3239.54|3230.84|3238.98|3230.28|32
1630183150000|2021-08-28 20:39:10|3239.09|3230.39|3239.2|3230.5|3239.23|3230.53|3239.08|3230.38|12
1630183160000|2021-08-28 20:39:20|3239.14|3230.44|3239.83|3231.13|3239.83|3231.13|3239.13|3230.43|31
1630183170000|2021-08-28 20:39:30|3239.81|3231.11|3240.65|3231.95|3240.67|3231.97|3239.78|3231.08|35
1630183180000|2021-08-28 20:39:40|3240.93|3232.23|3241.1|3232.4|3241.11|3232.41|3240.91|3232.21|19
1630183190000|2021-08-28 20:39:50|3241.12|3232.42|3241.2|3232.5|3241.2|3232.5|3241.07|3232.37|19
1630183200000|2021-08-28 20:40:00|3241.21|3232.51|3241.59|3232.89|3241.59|3232.89|3241.11|3232.41|26
1630183210000|2021-08-28 20:40:10|3241.53|3232.83|3241.66|3232.96|3241.73|3233.03|3241.52|3232.82|25
1630183220000|2021-08-28 20:40:20|3241.7|3233|3241.44|3232.74|3241.7|3233|3241.38|3232.68|29
1630183230000|2021-08-28 20:40:30|3241.41|3232.71|3241.51|3232.81|3241.52|3232.82|3241.4|3232.7|21
1630183240000|2021-08-28 20:40:40|3241.09|3232.39|3241.14|3232.44|3241.19|3232.49|3239.95|3231.25|36
1630183250000|2021-08-28 20:40:50|3241.15|3232.45|3241.18|3232.48|3241.2|3232.5|3241.07|3232.37|31
1630183260000|2021-08-28 20:41:00|3241.2|3232.5|3241.09|3232.39|3241.2|3232.5|3241.06|3232.36|22
1630183270000|2021-08-28 20:41:10|3241.1|3232.4|3240.96|3232.26|3241.19|3232.49|3240.96|3232.26|26
1630183280000|2021-08-28 20:41:20|3240.68|3231.98|3241.14|3232.44|3241.21|3232.51|3240.14|3231.44|34
1630183290000|2021-08-28 20:41:30|3241.13|3232.43|3241|3232.3|3241.26|3232.56|3241|3232.3|23
1630183300000|2021-08-28 20:41:40|3240.98|3232.28|3240.93|3232.23|3241.02|3232.32|3240.9|3232.2|16
1630183310000|2021-08-28 20:41:50|3240.94|3232.24|3241.1|3232.4|3241.15|3232.45|3240.91|3232.21|23
1630183320000|2021-08-28 20:42:00|3241.09|3232.39|3241.13|3232.43|3241.16|3232.46|3241.08|3232.38|21
1630183330000|2021-08-28 20:42:10|3241.16|3232.46|3241.21|3232.51|3241.21|3232.51|3241.09|3232.39|24
1630183340000|2021-08-28 20:42:20|3241.2|3232.5|3241.05|3232.35|3241.23|3232.53|3241.05|3232.35|19
1630183350000|2021-08-28 20:42:30|3241|3232.3|3241.06|3232.36|3241.06|3232.36|3240.95|3232.25|20
1630183360000|2021-08-28 20:42:40|3241.04|3232.34|3240.64|3231.94|3241.04|3232.34|3240.43|3231.73|36
1630183370000|2021-08-28 20:42:50|3240.66|3231.96|3240.75|3232.05|3240.76|3232.06|3240.56|3231.86|25
1630183380000|2021-08-28 20:43:00|3240.73|3232.03|3240.38|3231.68|3240.73|3232.03|3239.67|3230.97|33
1630183390000|2021-08-28 20:43:10|3240.39|3231.69|3240.32|3231.62|3240.4|3231.7|3240.28|3231.58|25
1630183400000|2021-08-28 20:43:20|3240.33|3231.63|3240.25|3231.55|3240.38|3231.68|3240.25|3231.55|23
1630183410000|2021-08-28 20:43:30|3240.28|3231.58|3240.1|3231.4|3240.28|3231.58|3240.08|3231.38|20
1630183420000|2021-08-28 20:43:40|3240.12|3231.42|3239.45|3230.75|3240.12|3231.42|3239.43|3230.73|21
1630183430000|2021-08-28 20:43:50|3239.44|3230.74|3239.43|3230.73|3239.47|3230.77|3239.42|3230.72|13
1630183440000|2021-08-28 20:44:00|3239.44|3230.74|3239.52|3230.82|3239.52|3230.82|3239.4|3230.7|12
1630183450000|2021-08-28 20:44:10|3239.51|3230.81|3239.44|3230.74|3239.53|3230.83|3239.39|3230.69|22
1630183460000|2021-08-28 20:44:20|3239.41|3230.71|3239.22|3230.52|3239.77|3231.07|3239.22|3230.52|31
1630183470000|2021-08-28 20:44:30|3239.01|3230.31|3239.21|3230.51|3239.46|3230.76|3238.93|3230.23|31
1630183480000|2021-08-28 20:44:40|3239.18|3230.48|3239.36|3230.66|3239.41|3230.71|3239.18|3230.48|26
1630183490000|2021-08-28 20:44:50|3239.35|3230.65|3239.38|3230.68|3239.39|3230.69|3239.32|3230.62|9
1630183500000|2021-08-28 20:45:00|3239.43|3230.73|3239.36|3230.66|3239.53|3230.83|3239.36|3230.66|18
1630183510000|2021-08-28 20:45:10|3239.31|3230.61|3239.19|3230.49|3239.31|3230.61|3239.15|3230.45|17
1630183520000|2021-08-28 20:45:20|3239.17|3230.47|3239.16|3230.46|3239.28|3230.58|3239.16|3230.46|17
1630183530000|2021-08-28 20:45:30|3239.18|3230.48|3239.67|3230.97|3239.67|3230.97|3239.1|3230.4|26
1630183540000|2021-08-28 20:45:40|3239.69|3230.99|3239.7|3231|3239.72|3231.02|3239.68|3230.98|20
1630183550000|2021-08-28 20:45:50|3239.71|3231.01|3239.74|3231.04|3239.74|3231.04|3239.66|3230.96|12
1630183560000|2021-08-28 20:46:00|3239.75|3231.05|3239.74|3231.04|3239.77|3231.07|3239.7|3231|22
1630183570000|2021-08-28 20:46:10|3239.69|3230.99|3239.73|3231.03|3239.77|3231.07|3239.69|3230.99|13
1630183580000|2021-08-28 20:46:20|3239.74|3231.04|3239.72|3231.02|3239.75|3231.05|3239.7|3231|13
1630183590000|2021-08-28 20:46:30|3239.7|3231|3239.79|3231.09|3239.79|3231.09|3239.64|3230.94|19
1630183600000|2021-08-28 20:46:40|3239.8|3231.1|3239.82|3231.12|3239.82|3231.12|3239.77|3231.07|12
1630183610000|2021-08-28 20:46:50|3239.83|3231.13|3239.84|3231.14|3239.89|3231.19|3239.81|3231.11|18
1630183620000|2021-08-28 20:47:00|3239.85|3231.15|3239.93|3231.23|3239.94|3231.24|3239.8|3231.1|17
1630183630000|2021-08-28 20:47:10|3239.94|3231.24|3239.89|3231.19|3239.97|3231.27|3239.87|3231.17|14
1630183640000|2021-08-28 20:47:20|3239.88|3231.18|3239.14|3230.44|3239.9|3231.2|3239.14|3230.44|17
1630183650000|2021-08-28 20:47:30|3239.15|3230.45|3239.12|3230.42|3239.15|3230.45|3238.99|3230.29|16
1630183660000|2021-08-28 20:47:40|3239.13|3230.43|3239.2|3230.5|3239.29|3230.59|3239.12|3230.42|22
1630183670000|2021-08-28 20:47:50|3239.19|3230.49|3239.16|3230.46|3239.21|3230.51|3239.13|3230.43|23
1630183680000|2021-08-28 20:48:00|3239.1|3230.4|3239.17|3230.47|3239.17|3230.47|3238.99|3230.29|20
1630183690000|2021-08-28 20:48:10|3239.15|3230.45|3239.14|3230.44|3239.17|3230.47|3238.9|3230.2|24
1630183700000|2021-08-28 20:48:20|3239.15|3230.45|3239.2|3230.5|3239.21|3230.51|3239.13|3230.43|19
1630183710000|2021-08-28 20:48:30|3239.18|3230.48|3239.02|3230.32|3239.26|3230.56|3239.02|3230.32|21
1630183720000|2021-08-28 20:48:40|3239.06|3230.36|3239.18|3230.48|3239.18|3230.48|3239.06|3230.36|16
1630183730000|2021-08-28 20:48:50|3239.2|3230.5|3239.09|3230.39|3239.2|3230.5|3239.09|3230.39|2
1630195200000|2021-08-29 00:00:00|3250.6|3241.9|3250.9|3242.2|3250.97|3242.27|3250.6|3241.9|19
1630195210000|2021-08-29 00:00:10|3250.89|3242.19|3250.78|3242.08|3250.89|3242.19|3250.68|3241.98|17
1630195220000|2021-08-29 00:00:20|3250.77|3242.07|3251.23|3242.53|3251.25|3242.55|3250.77|3242.07|22
1630195230000|2021-08-29 00:00:30|3251.24|3242.54|3251.4|3242.7|3251.4|3242.7|3251.13|3242.43|22
1630195240000|2021-08-29 00:00:40|3251.39|3242.69|3251.6|3242.9|3251.6|3242.9|3251.2|3242.5|34
1630195250000|2021-08-29 00:00:50|3251.66|3242.96|3251.82|3243.12|3251.82|3243.12|3251.66|3242.96|16
1630195260000|2021-08-29 00:01:00|3251.87|3243.17|3252.22|3243.52|3252.42|3243.72|3251.8|3243.1|16
1630195270000|2021-08-29 00:01:10|3252.23|3243.53|3252.44|3243.74|3252.57|3243.87|3252.23|3243.53|12
1630195280000|2021-08-29 00:01:20|3252.5|3243.8|3252.2|3243.5|3252.51|3243.81|3252.02|3243.32|24
1630195290000|2021-08-29 00:01:30|3252.17|3243.47|3252.2|3243.5|3252.3|3243.6|3252.16|3243.46|20
1630195300000|2021-08-29 00:01:40|3252.21|3243.51|3252.27|3243.57|3252.29|3243.59|3252.21|3243.51|12
1630195310000|2021-08-29 00:01:50|3252.26|3243.56|3251.96|3243.26|3252.62|3243.92|3251.89|3243.19|24
1630195320000|2021-08-29 00:02:00|3251.97|3243.27|3252.52|3243.82|3252.61|3243.91|3251.97|3243.27|34
1630195330000|2021-08-29 00:02:10|3252.53|3243.83|3252.62|3243.92|3252.62|3243.92|3252.47|3243.77|22
1630195340000|2021-08-29 00:02:20|3252.57|3243.87|3252.59|3243.89|3252.61|3243.91|3252.46|3243.76|29
1630195350000|2021-08-29 00:02:30|3252.56|3243.86|3252.49|3243.79|3252.61|3243.91|3252.16|3243.46|35
1630195360000|2021-08-29 00:02:40|3252.5|3243.8|3252.68|3243.98|3252.68|3243.98|3252.2|3243.5|34
1630195370000|2021-08-29 00:02:50|3252.7|3244|3251.89|3243.19|3252.7|3244|3251.82|3243.12|25
1630195380000|2021-08-29 00:03:00|3251.86|3243.16|3252.2|3243.5|3252.25|3243.55|3251.86|3243.16|22
1630195390000|2021-08-29 00:03:10|3252.22|3243.52|3251.96|3243.26|3252.22|3243.52|3251.96|3243.26|27
1630195400000|2021-08-29 00:03:20|3252.02|3243.32|3252.16|3243.46|3252.18|3243.48|3252.02|3243.32|16
1630195410000|2021-08-29 00:03:30|3252.13|3243.43|3252.53|3243.83|3252.72|3244.02|3252.13|3243.43|21
1630195420000|2021-08-29 00:03:40|3252.54|3243.84|3252.52|3243.82|3252.66|3243.96|3252.52|3243.82|19
1630195430000|2021-08-29 00:03:50|3252.55|3243.85|3252.63|3243.93|3252.68|3243.98|3252.55|3243.85|19
1630195440000|2021-08-29 00:04:00|3252.61|3243.91|3252.65|3243.95|3252.71|3244.01|3252.58|3243.88|19
1630195450000|2021-08-29 00:04:10|3252.66|3243.96|3252.64|3243.94|3252.66|3243.96|3252.58|3243.88|20
1630195460000|2021-08-29 00:04:20|3252.65|3243.95|3252.62|3243.92|3252.7|3244|3252.62|3243.92|18
1630195470000|2021-08-29 00:04:30|3252.63|3243.93|3252.62|3243.92|3253|3244.3|3252.62|3243.92|22
1630195480000|2021-08-29 00:04:40|3252.61|3243.91|3252.64|3243.94|3252.64|3243.94|3252.54|3243.84|17
1630195490000|2021-08-29 00:04:50|3252.67|3243.97|3252.03|3243.33|3252.67|3243.97|3252.03|3243.33|17
1630195500000|2021-08-29 00:05:00|3252.05|3243.35|3252.18|3243.48|3252.29|3243.59|3252.05|3243.35|24
1630195510000|2021-08-29 00:05:10|3252.19|3243.49|3252.13|3243.43|3252.19|3243.49|3252.06|3243.36|21
1630195520000|2021-08-29 00:05:20|3252.12|3243.42|3252.02|3243.32|3252.16|3243.46|3251.31|3242.61|17
1630195530000|2021-08-29 00:05:30|3252.05|3243.35|3251.34|3242.64|3252.09|3243.39|3251.3|3242.6|34
1630195540000|2021-08-29 00:05:40|3251.32|3242.62|3252.15|3243.45|3252.21|3243.51|3251.3|3242.6|27
1630195550000|2021-08-29 00:05:50|3252.14|3243.44|3252.14|3243.44|3252.15|3243.45|3251.49|3242.79|34
1630195560000|2021-08-29 00:06:00|3252.15|3243.45|3252.8|3244.1|3252.8|3244.1|3252.15|3243.45|14
1630195570000|2021-08-29 00:06:10|3252.81|3244.11|3252.82|3244.12|3252.82|3244.12|3252.72|3244.02|5
1630195580000|2021-08-29 00:06:20|3252.83|3244.13|3252.82|3244.12|3252.9|3244.2|3252.71|3244.01|19
1630195590000|2021-08-29 00:06:30|3252.94|3244.24|3253.37|3244.67|3253.43|3244.73|3252.84|3244.14|24
1630195600000|2021-08-29 00:06:40|3253.47|3244.77|3254.28|3245.58|3254.37|3245.67|3253.42|3244.72|28
1630195610000|2021-08-29 00:06:50|3254.15|3245.45|3255.52|3246.82|3255.52|3246.82|3254.14|3245.44|23
1630195620000|2021-08-29 00:07:00|3255.57|3246.87|3257.38|3248.68|3257.4|3248.7|3255.57|3246.87|32
1630195630000|2021-08-29 00:07:10|3257.45|3248.75|3257.5|3248.8|3257.65|3248.95|3257.26|3248.56|28
1630195640000|2021-08-29 00:07:20|3257.47|3248.77|3258.38|3249.68|3258.54|3249.84|3257.46|3248.76|30
1630195650000|2021-08-29 00:07:30|3258.43|3249.73|3260.06|3251.36|3260.11|3251.41|3258.42|3249.72|36
1630195660000|2021-08-29 00:07:40|3260.64|3251.94|3260.31|3251.61|3260.71|3252.01|3260.11|3251.41|32
1630195670000|2021-08-29 00:07:50|3260.06|3251.36|3260.41|3251.71|3260.52|3251.82|3259.98|3251.28|37
1630195680000|2021-08-29 00:08:00|3260.36|3251.66|3259.36|3250.66|3260.71|3252.01|3259.21|3250.51|35
1630195690000|2021-08-29 00:08:10|3259.18|3250.48|3260.77|3252.07|3260.77|3252.07|3258.9|3250.2|34
1630195700000|2021-08-29 00:08:20|3260.75|3252.05|3261.49|3252.79|3261.65|3252.95|3260.51|3251.81|33
1630195710000|2021-08-29 00:08:30|3261.5|3252.8|3262.54|3253.84|3262.54|3253.84|3261.49|3252.79|29
1630195720000|2021-08-29 00:08:40|3262.66|3253.96|3263.2|3254.5|3263.21|3254.51|3262.36|3253.66|25
1630195730000|2021-08-29 00:08:50|3263.21|3254.51|3263.53|3254.83|3263.58|3254.88|3263.21|3254.51|20
1630195740000|2021-08-29 00:09:00|3263.54|3254.84|3263.49|3254.79|3263.58|3254.88|3263.4|3254.7|21
1630195750000|2021-08-29 00:09:10|3263.56|3254.86|3261.44|3252.74|3263.56|3254.86|3261.34|3252.64|37
1630195760000|2021-08-29 00:09:20|3261.38|3252.68|3261.39|3252.69|3261.62|3252.92|3261.35|3252.65|37
1630195770000|2021-08-29 00:09:30|3261.38|3252.68|3261.43|3252.73|3261.69|3252.99|3261.38|3252.68|19
1630195780000|2021-08-29 00:09:40|3261.42|3252.72|3261.09|3252.39|3261.43|3252.73|3260.95|3252.25|30
1630195790000|2021-08-29 00:09:50|3261.11|3252.41|3261.09|3252.39|3261.78|3253.08|3261.09|3252.39|30
1630195800000|2021-08-29 00:10:00|3261.06|3252.36|3261.27|3252.57|3261.27|3252.57|3261.01|3252.31|28
1630195810000|2021-08-29 00:10:10|3261.33|3252.63|3261.92|3253.22|3261.94|3253.24|3261.28|3252.58|32
1630195820000|2021-08-29 00:10:20|3261.98|3253.28|3261.55|3252.85|3261.98|3253.28|3261.52|3252.82|22
1630195830000|2021-08-29 00:10:30|3261.53|3252.83|3261.61|3252.91|3261.63|3252.93|3261.53|3252.83|14
1630195840000|2021-08-29 00:10:40|3261.6|3252.9|3261.63|3252.93|3261.63|3252.93|3261.22|3252.52|36
1630195850000|2021-08-29 00:10:50|3261.6|3252.9|3261.51|3252.81|3261.6|3252.9|3261.48|3252.78|26
1630195860000|2021-08-29 00:11:00|3261.5|3252.8|3261.56|3252.86|3261.62|3252.92|3261.5|3252.8|29
1630195870000|2021-08-29 00:11:10|3261.55|3252.85|3261.45|3252.75|3261.55|3252.85|3261.33|3252.63|28
1630195880000|2021-08-29 00:11:20|3261.43|3252.73|3262.29|3253.59|3262.29|3253.59|3261.35|3252.65|21
1630195890000|2021-08-29 00:11:30|3262.38|3253.68|3261.7|3253|3262.42|3253.72|3261.63|3252.93|29
1630195900000|2021-08-29 00:11:40|3261.63|3252.93|3262.01|3253.31|3262.06|3253.36|3261.63|3252.93|32
1630195910000|2021-08-29 00:11:50|3261.94|3253.24|3262.22|3253.52|3262.22|3253.52|3261.94|3253.24|31
1630195920000|2021-08-29 00:12:00|3262.2|3253.5|3262.14|3253.44|3262.2|3253.5|3261.71|3253.01|29
1630195930000|2021-08-29 00:12:10|3262.13|3253.43|3262.13|3253.43|3262.19|3253.49|3261.93|3253.23|29
1630195940000|2021-08-29 00:12:20|3262.05|3253.35|3262.25|3253.55|3262.25|3253.55|3262.03|3253.33|26
1630195950000|2021-08-29 00:12:30|3262.24|3253.54|3262.18|3253.48|3262.24|3253.54|3262.03|3253.33|26
1630195960000|2021-08-29 00:12:40|3262.27|3253.57|3263.51|3254.81|3263.51|3254.81|3262.27|3253.57|21
1630195970000|2021-08-29 00:12:50|3263.52|3254.82|3263.57|3254.87|3263.59|3254.89|3263.52|3254.82|9
1630195980000|2021-08-29 00:13:00|3263.56|3254.86|3263.3|3254.6|3263.76|3255.06|3263.21|3254.51|15
1630195990000|2021-08-29 00:13:10|3263.38|3254.68|3262.29|3253.59|3263.39|3254.69|3262.08|3253.38|36
1630196000000|2021-08-29 00:13:20|3262.43|3253.73|3260.12|3251.42|3262.65|3253.95|3259.71|3251.01|38
1630196010000|2021-08-29 00:13:30|3260.17|3251.47|3260.01|3251.31|3260.22|3251.52|3259.6|3250.9|37
1630196020000|2021-08-29 00:13:40|3260.1|3251.4|3259.3|3250.6|3260.15|3251.45|3259.28|3250.58|34
1630196030000|2021-08-29 00:13:50|3259.36|3250.66|3257.07|3248.37|3259.37|3250.67|3257.07|3248.37|37
1630196040000|2021-08-29 00:14:00|3257.06|3248.36|3256.78|3248.08|3258.07|3249.37|3256.37|3247.67|35
1630196050000|2021-08-29 00:14:10|3256.75|3248.05|3256.4|3247.7|3256.99|3248.29|3256.3|3247.6|37
1630196060000|2021-08-29 00:14:20|3256.47|3247.77|3257.95|3249.25|3258|3249.3|3256.47|3247.77|35
1630196070000|2021-08-29 00:14:30|3257.98|3249.28|3256.51|3247.81|3258|3249.3|3256.19|3247.49|37
1630196080000|2021-08-29 00:14:40|3256.48|3247.78|3256.18|3247.48|3256.76|3248.06|3256.05|3247.35|37
1630196090000|2021-08-29 00:14:50|3256.25|3247.55|3256.16|3247.46|3257.01|3248.31|3256.05|3247.35|27
1630196100000|2021-08-29 00:15:00|3256.21|3247.51|3257.02|3248.32|3257.2|3248.5|3256.05|3247.35|36
1630196110000|2021-08-29 00:15:10|3257.07|3248.37|3258.21|3249.51|3258.39|3249.69|3257.07|3248.37|32
1630196120000|2021-08-29 00:15:20|3258.02|3249.32|3259.39|3250.69|3259.68|3250.98|3258.01|3249.31|35
1630196130000|2021-08-29 00:15:30|3259.82|3251.12|3259.43|3250.73|3259.82|3251.12|3258.8|3250.1|37
1630196140000|2021-08-29 00:15:40|3259.32|3250.62|3259.24|3250.54|3259.64|3250.94|3259.13|3250.43|27
1630196150000|2021-08-29 00:15:50|3259.21|3250.51|3259.09|3250.39|3259.21|3250.51|3258.58|3249.88|32
1630196160000|2021-08-29 00:16:00|3259|3250.3|3257.54|3248.84|3259.13|3250.43|3257.46|3248.76|28
1630196170000|2021-08-29 00:16:10|3257.48|3248.78|3257.51|3248.81|3257.57|3248.87|3257.2|3248.5|26
1630196180000|2021-08-29 00:16:20|3257.46|3248.76|3254.61|3245.91|3257.46|3248.76|3254.61|3245.91|28
1630196190000|2021-08-29 00:16:30|3254.64|3245.94|3254.22|3245.52|3254.7|3246|3254.22|3245.52|27
1630196200000|2021-08-29 00:16:40|3254.18|3245.48|3251.92|3243.22|3254.19|3245.49|3251.91|3243.21|37
1630196210000|2021-08-29 00:16:50|3251.95|3243.25|3251.28|3242.58|3252|3243.3|3250.71|3242.01|36
1630196220000|2021-08-29 00:17:00|3251.43|3242.73|3249.49|3240.79|3251.43|3242.73|3249.48|3240.78|35
1630196230000|2021-08-29 00:17:10|3249.4|3240.7|3249.23|3240.53|3249.64|3240.94|3248.96|3240.26|38
1630196240000|2021-08-29 00:17:20|3249.25|3240.55|3249.3|3240.6|3249.31|3240.61|3248.8|3240.1|32
1630196250000|2021-08-29 00:17:30|3249.4|3240.7|3251.84|3243.14|3251.98|3243.28|3249.4|3240.7|39
1630196260000|2021-08-29 00:17:40|3251.85|3243.15|3252.82|3244.12|3252.82|3244.12|3251.84|3243.14|35
1630196270000|2021-08-29 00:17:50|3252.97|3244.27|3253.02|3244.32|3253.07|3244.37|3252.24|3243.54|33
1630196280000|2021-08-29 00:18:00|3253.06|3244.36|3252.38|3243.68|3253.06|3244.36|3252.2|3243.5|35
1630196290000|2021-08-29 00:18:10|3252.44|3243.74|3251.49|3242.79|3252.44|3243.74|3251.48|3242.78|36
1630196300000|2021-08-29 00:18:20|3251.43|3242.73|3250.77|3242.07|3251.43|3242.73|3250.49|3241.79|32
1630196310000|2021-08-29 00:18:30|3250.83|3242.13|3250.14|3241.44|3251.29|3242.59|3250.11|3241.41|32
1630196320000|2021-08-29 00:18:40|3250.05|3241.35|3249.92|3241.22|3250.05|3241.35|3249.64|3240.94|35
1630196330000|2021-08-29 00:18:50|3249.95|3241.25|3248.79|3240.09|3249.96|3241.26|3248.79|3240.09|33
1630196340000|2021-08-29 00:19:00|3248.65|3239.95|3249.06|3240.36|3249.06|3240.36|3248.59|3239.89|19
1630196350000|2021-08-29 00:19:10|3249.13|3240.43|3248.35|3239.65|3249.46|3240.76|3248.29|3239.59|34
1630196360000|2021-08-29 00:19:20|3248.31|3239.61|3247.89|3239.19|3248.34|3239.64|3247.79|3239.09|27
1630196370000|2021-08-29 00:19:30|3247.86|3239.16|3247.54|3238.84|3247.88|3239.18|3247.51|3238.81|21
1630196380000|2021-08-29 00:19:40|3247.39|3238.69|3247.45|3238.75|3247.55|3238.85|3247.31|3238.61|20
1630196390000|2021-08-29 00:19:50|3247.47|3238.77|3248.08|3239.38|3248.08|3239.38|3247.4|3238.7|36
1630196400000|2021-08-29 00:20:00|3248.05|3239.35|3247.73|3239.03|3248.59|3239.89|3247.72|3239.02|35
1630196410000|2021-08-29 00:20:10|3247.66|3238.96|3246.77|3238.07|3247.66|3238.96|3246.73|3238.03|26
1630196420000|2021-08-29 00:20:20|3246.71|3238.01|3245.6|3236.9|3246.77|3238.07|3245.59|3236.89|26
1630196430000|2021-08-29 00:20:30|3245.59|3236.89|3245.11|3236.41|3245.59|3236.89|3244.94|3236.24|28
1630196440000|2021-08-29 00:20:40|3245.2|3236.5|3245.15|3236.45|3245.39|3236.69|3245.02|3236.32|34
1630196450000|2021-08-29 00:20:50|3245.16|3236.46|3245.39|3236.69|3245.5|3236.8|3245.16|3236.46|31
1630196460000|2021-08-29 00:21:00|3245.36|3236.66|3244.81|3236.11|3245.43|3236.73|3244.81|3236.11|30
1630196470000|2021-08-29 00:21:10|3244.82|3236.12|3243.51|3234.81|3244.84|3236.14|3243.51|3234.81|31
1630196480000|2021-08-29 00:21:20|3243.6|3234.9|3243.46|3234.76|3243.6|3234.9|3243.16|3234.46|33
1630196490000|2021-08-29 00:21:30|3243.49|3234.79|3239.75|3231.05|3243.49|3234.79|3239.75|3231.05|32
1630196500000|2021-08-29 00:21:40|3239.62|3230.92|3240.73|3232.03|3240.73|3232.03|3239.22|3230.52|32
1630196510000|2021-08-29 00:21:50|3240.78|3232.08|3240.34|3231.64|3242.04|3233.34|3240.34|3231.64|36
1630196520000|2021-08-29 00:22:00|3240.28|3231.58|3241.48|3232.78|3241.85|3233.15|3240.21|3231.51|37
1630196530000|2021-08-29 00:22:10|3241.47|3232.77|3242.19|3233.49|3242.22|3233.52|3241.3|3232.6|38
1630196540000|2021-08-29 00:22:20|3242.2|3233.5|3242.54|3233.84|3243.31|3234.61|3242.12|3233.42|30
1630196550000|2021-08-29 00:22:30|3242.6|3233.9|3241.62|3232.92|3242.67|3233.97|3241.09|3232.39|36
1630196560000|2021-08-29 00:22:40|3241.67|3232.97|3241.79|3233.09|3242.03|3233.33|3241.67|3232.97|31
1630196570000|2021-08-29 00:22:50|3241.76|3233.06|3241.72|3233.02|3241.97|3233.27|3241.6|3232.9|34
1630196580000|2021-08-29 00:23:00|3241.63|3232.93|3241.59|3232.89|3241.83|3233.13|3241.49|3232.79|33
1630196590000|2021-08-29 00:23:10|3241.51|3232.81|3242.2|3233.5|3242.2|3233.5|3241.16|3232.46|33
1630196600000|2021-08-29 00:23:20|3242.37|3233.67|3247.82|3239.12|3247.82|3239.12|3242.37|3233.67|38
1630196610000|2021-08-29 00:23:30|3247.86|3239.16|3247.01|3238.31|3248.28|3239.58|3246.71|3238.01|37
1630196620000|2021-08-29 00:23:40|3247.04|3238.34|3247.23|3238.53|3247.35|3238.65|3247.04|3238.34|36
1630196630000|2021-08-29 00:23:50|3247.25|3238.55|3248.12|3239.42|3248.17|3239.47|3247.23|3238.53|25
1630196640000|2021-08-29 00:24:00|3248.04|3239.34|3247.93|3239.23|3248.04|3239.34|3247.69|3238.99|22
1630196650000|2021-08-29 00:24:10|3247.89|3239.19|3246.87|3238.17|3248.11|3239.41|3246.72|3238.02|30
1630196660000|2021-08-29 00:24:20|3246.91|3238.21|3243.24|3234.54|3246.94|3238.24|3243.18|3234.48|35
1630196670000|2021-08-29 00:24:30|3243.31|3234.61|3243.16|3234.46|3243.35|3234.65|3242.8|3234.1|32
1630196680000|2021-08-29 00:24:40|3243.26|3234.56|3240.85|3232.15|3243.36|3234.66|3240.46|3231.76|31
1630196690000|2021-08-29 00:24:50|3240.93|3232.23|3241.95|3233.25|3241.95|3233.25|3240.77|3232.07|32
1630196700000|2021-08-29 00:25:00|3241.94|3233.24|3243.04|3234.34|3243.04|3234.34|3241.94|3233.24|32
1630196710000|2021-08-29 00:25:10|3243.03|3234.33|3243.86|3235.16|3244.45|3235.75|3242.8|3234.1|35
1630196720000|2021-08-29 00:25:20|3243.84|3235.14|3244.68|3235.98|3244.91|3236.21|3243.8|3235.1|35
1630196730000|2021-08-29 00:25:30|3244.49|3235.79|3245.85|3237.15|3245.87|3237.17|3244.33|3235.63|38
1630196740000|2021-08-29 00:25:40|3245.9|3237.2|3247.94|3239.24|3248.01|3239.31|3245.9|3237.2|37
1630196750000|2021-08-29 00:25:50|3247.93|3239.23|3248.5|3239.8|3248.58|3239.88|3247.93|3239.23|28
1630196760000|2021-08-29 00:26:00|3248.58|3239.88|3250.66|3241.96|3250.68|3241.98|3248.58|3239.88|33
1630196770000|2021-08-29 00:26:10|3250.65|3241.95|3250.41|3241.71|3250.8|3242.1|3249.46|3240.76|36
1630196780000|2021-08-29 00:26:20|3250.43|3241.73|3249.94|3241.24|3250.6|3241.9|3249.93|3241.23|31
1630196790000|2021-08-29 00:26:30|3249.82|3241.12|3249.41|3240.71|3249.97|3241.27|3249.07|3240.37|32
1630196800000|2021-08-29 00:26:40|3249.27|3240.57|3250.36|3241.66|3250.36|3241.66|3248.92|3240.22|36
1630196810000|2021-08-29 00:26:50|3250.24|3241.54|3250.71|3242.01|3251.25|3242.55|3250.24|3241.54|29
1630196820000|2021-08-29 00:27:00|3250.64|3241.94|3250.74|3242.04|3251.44|3242.74|3250.62|3241.92|32
1630196830000|2021-08-29 00:27:10|3250.75|3242.05|3251.1|3242.4|3251.1|3242.4|3250.54|3241.84|34
1630196840000|2021-08-29 00:27:20|3251.07|3242.37|3251.36|3242.66|3251.46|3242.76|3250.98|3242.28|32
1630196850000|2021-08-29 00:27:30|3251.37|3242.67|3251.36|3242.66|3251.76|3243.06|3251.15|3242.45|39
1630196860000|2021-08-29 00:27:40|3251.31|3242.61|3251.31|3242.61|3251.47|3242.77|3251.19|3242.49|32
1630196870000|2021-08-29 00:27:50|3251.3|3242.6|3251.19|3242.49|3251.38|3242.68|3251.15|3242.45|22
1630196880000|2021-08-29 00:28:00|3251.2|3242.5|3251.61|3242.91|3251.76|3243.06|3251.2|3242.5|26
1630196890000|2021-08-29 00:28:10|3251.51|3242.81|3250.51|3241.81|3251.51|3242.81|3250.24|3241.54|36
1630196900000|2021-08-29 00:28:20|3250.54|3241.84|3250.08|3241.38|3250.71|3242.01|3249.78|3241.08|36
1630196910000|2021-08-29 00:28:30|3250.03|3241.33|3250.17|3241.47|3250.52|3241.82|3250.03|3241.33|37
1630196920000|2021-08-29 00:28:40|3250.1|3241.4|3250.76|3242.06|3250.84|3242.14|3249.34|3240.64|38
1630196930000|2021-08-29 00:28:50|3250.82|3242.12|3251.22|3242.52|3251.22|3242.52|3250.82|3242.12|34
1630196940000|2021-08-29 00:29:00|3251.24|3242.54|3251.16|3242.46|3251.57|3242.87|3251.16|3242.46|29
1630196950000|2021-08-29 00:29:10|3251.15|3242.45|3251.2|3242.5|3251.25|3242.55|3250.67|3241.97|27
1630196960000|2021-08-29 00:29:20|3251.24|3242.54|3251.13|3242.43|3251.37|3242.67|3251.07|3242.37|26
1630196970000|2021-08-29 00:29:30|3251.14|3242.44|3251.16|3242.46|3251.33|3242.63|3251.08|3242.38|26
1630196980000|2021-08-29 00:29:40|3251.09|3242.39|3255.08|3246.38|3255.08|3246.38|3251.07|3242.37|32
1630196990000|2021-08-29 00:29:50|3255.1|3246.4|3256.5|3247.8|3256.53|3247.83|3255.1|3246.4|34
1630197000000|2021-08-29 00:30:00|3256.45|3247.75|3257.1|3248.4|3257.68|3248.98|3256.45|3247.75|38
1630197010000|2021-08-29 00:30:10|3256.93|3248.23|3258.31|3249.61|3258.31|3249.61|3256.45|3247.75|36
1630197020000|2021-08-29 00:30:20|3258.66|3249.96|3261.48|3252.78|3261.48|3252.78|3258.4|3249.7|34
1630197030000|2021-08-29 00:30:30|3262.13|3253.43|3262.78|3254.08|3263.16|3254.46|3261.98|3253.28|36
1630197040000|2021-08-29 00:30:40|3262.76|3254.06|3262.5|3253.8|3262.76|3254.06|3261.98|3253.28|33
1630197050000|2021-08-29 00:30:50|3262.47|3253.77|3263.88|3255.18|3263.88|3255.18|3261.19|3252.49|36
1630197060000|2021-08-29 00:31:00|3263.9|3255.2|3263.17|3254.47|3263.9|3255.2|3262.91|3254.21|32
1630197070000|2021-08-29 00:31:10|3263.14|3254.44|3262.82|3254.12|3263.45|3254.75|3262.4|3253.7|36
1630197080000|2021-08-29 00:31:20|3264.13|3255.43|3264.27|3255.57|3264.38|3255.68|3264.11|3255.41|32
1630197090000|2021-08-29 00:31:30|3264.24|3255.54|3264.17|3255.47|3264.35|3255.65|3264.17|3255.47|27
1630197100000|2021-08-29 00:31:40|3264.16|3255.46|3263.94|3255.24|3264.17|3255.47|3263.82|3255.12|31
1630197110000|2021-08-29 00:31:50|3263.87|3255.17|3263.28|3254.58|3263.95|3255.25|3263.02|3254.32|31
1630197120000|2021-08-29 00:32:00|3263.35|3254.65|3261.88|3253.18|3263.35|3254.65|3261.8|3253.1|36
1630197130000|2021-08-29 00:32:10|3261.92|3253.22|3262.68|3253.98|3263.32|3254.62|3261.92|3253.22|35
1630197140000|2021-08-29 00:32:20|3262.7|3254|3262.34|3253.64|3262.73|3254.03|3262.29|3253.59|31
1630197150000|2021-08-29 00:32:30|3262.32|3253.62|3261.43|3252.73|3262.37|3253.67|3260.86|3252.16|31
1630197160000|2021-08-29 00:32:40|3261.38|3252.68|3260.89|3252.19|3261.51|3252.81|3260.89|3252.19|34
1630197170000|2021-08-29 00:32:50|3260.91|3252.21|3260.81|3252.11|3260.98|3252.28|3260.4|3251.7|33
1630197180000|2021-08-29 00:33:00|3260.86|3252.16|3261.27|3252.57|3261.31|3252.61|3260.83|3252.13|35
1630197190000|2021-08-29 00:33:10|3261.24|3252.54|3262.1|3253.4|3262.1|3253.4|3261.24|3252.54|35
1630197200000|2021-08-29 00:33:20|3262.08|3253.38|3262.51|3253.81|3262.68|3253.98|3262.08|3253.38|27
1630197210000|2021-08-29 00:33:30|3262.56|3253.86|3262.45|3253.75|3262.61|3253.91|3262.45|3253.75|26
1630197220000|2021-08-29 00:33:40|3262.48|3253.78|3262.37|3253.67|3262.5|3253.8|3262.31|3253.61|26
1630197230000|2021-08-29 00:33:50|3262.3|3253.6|3261.8|3253.1|3262.39|3253.69|3261.73|3253.03|33
1630197240000|2021-08-29 00:34:00|3261.83|3253.13|3262.28|3253.58|3262.38|3253.68|3261.83|3253.13|33
1630197250000|2021-08-29 00:34:10|3262.29|3253.59|3260.74|3252.04|3262.31|3253.61|3260.73|3252.03|30
1630197260000|2021-08-29 00:34:20|3260.73|3252.03|3261.24|3252.54|3261.79|3253.09|3260.72|3252.02|37
1630197270000|2021-08-29 00:34:30|3261.23|3252.53|3260.9|3252.2|3261.26|3252.56|3260.76|3252.06|33
1630197280000|2021-08-29 00:34:40|3260.84|3252.14|3260.27|3251.57|3260.87|3252.17|3260.27|3251.57|32
1630197290000|2021-08-29 00:34:50|3260.19|3251.49|3258.51|3249.81|3260.19|3251.49|3258.5|3249.8|34
1630197300000|2021-08-29 00:35:00|3258.45|3249.75|3259.78|3251.08|3259.78|3251.08|3258.18|3249.48|31
1630197310000|2021-08-29 00:35:10|3259.77|3251.07|3260.13|3251.43|3260.15|3251.45|3259.53|3250.83|32
1630197320000|2021-08-29 00:35:20|3260.15|3251.45|3259.95|3251.25|3260.15|3251.45|3259.7|3251|26
1630197330000|2021-08-29 00:35:30|3259.83|3251.13|3258.78|3250.08|3260|3251.3|3258.75|3250.05|32
1630197340000|2021-08-29 00:35:40|3258.76|3250.06|3257.93|3249.23|3258.96|3250.26|3257.93|3249.23|36
1630197350000|2021-08-29 00:35:50|3257.83|3249.13|3257.63|3248.93|3257.83|3249.13|3257.42|3248.72|35
1630197360000|2021-08-29 00:36:00|3257.66|3248.96|3257.92|3249.22|3258.13|3249.43|3257.66|3248.96|34
1630197370000|2021-08-29 00:36:10|3257.86|3249.16|3259.57|3250.87|3259.68|3250.98|3257.63|3248.93|37
1630197380000|2021-08-29 00:36:20|3259.55|3250.85|3260.37|3251.67|3260.64|3251.94|3259.55|3250.85|37
1630197390000|2021-08-29 00:36:30|3260.33|3251.63|3260.69|3251.99|3260.85|3252.15|3260.27|3251.57|35
1630197400000|2021-08-29 00:36:40|3260.66|3251.96|3260.7|3252|3260.73|3252.03|3260.37|3251.67|30
1630197410000|2021-08-29 00:36:50|3260.81|3252.11|3260.84|3252.14|3261.21|3252.51|3260.78|3252.08|32
1630197420000|2021-08-29 00:37:00|3260.82|3252.12|3260.36|3251.66|3261.07|3252.37|3260.36|3251.66|29
1630197430000|2021-08-29 00:37:10|3260.35|3251.65|3260.59|3251.89|3260.67|3251.97|3259.95|3251.25|34
1630197440000|2021-08-29 00:37:20|3260.55|3251.85|3261.63|3252.93|3263|3254.3|3260.5|3251.8|34
1630197450000|2021-08-29 00:37:30|3261.56|3252.86|3261.72|3253.02|3261.76|3253.06|3261.28|3252.58|25
1630197460000|2021-08-29 00:37:40|3261.71|3253.01|3261.76|3253.06|3261.85|3253.15|3261.62|3252.92|32
1630197470000|2021-08-29 00:37:50|3261.75|3253.05|3261.56|3252.86|3261.76|3253.06|3261.39|3252.69|33
1630197480000|2021-08-29 00:38:00|3261.7|3253|3261.15|3252.45|3261.7|3253|3260.58|3251.88|34
1630197490000|2021-08-29 00:38:10|3261.18|3252.48|3261.9|3253.2|3262.27|3253.57|3261.15|3252.45|33
1630197500000|2021-08-29 00:38:20|3261.92|3253.22|3262.29|3253.59|3262.38|3253.68|3261.92|3253.22|26
1630197510000|2021-08-29 00:38:30|3262.3|3253.6|3262.34|3253.64|3262.41|3253.71|3262.27|3253.57|23
1630197520000|2021-08-29 00:38:40|3262.37|3253.67|3262.51|3253.81|3262.52|3253.82|3262.26|3253.56|22
1630197530000|2021-08-29 00:38:50|3262.43|3253.73|3261.88|3253.18|3262.44|3253.74|3261.87|3253.17|27
1630197540000|2021-08-29 00:39:00|3261.87|3253.17|3262.32|3253.62|3262.42|3253.72|3261.85|3253.15|31
1630197550000|2021-08-29 00:39:10|3262.31|3253.61|3261.74|3253.04|3262.31|3253.61|3261.64|3252.94|23
1630197560000|2021-08-29 00:39:20|3261.73|3253.03|3261.12|3252.42|3261.73|3253.03|3261.12|3252.42|26
1630197570000|2021-08-29 00:39:30|3261.15|3252.45|3261.19|3252.49|3261.45|3252.75|3261.15|3252.45|24
1630197580000|2021-08-29 00:39:40|3261.2|3252.5|3260.76|3252.06|3261.21|3252.51|3260.5|3251.8|31
1630197590000|2021-08-29 00:39:50|3260.78|3252.08|3261.73|3253.03|3261.94|3253.24|3260.66|3251.96|36
1630197600000|2021-08-29 00:40:00|3261.7|3253|3262.67|3253.97|3262.9|3254.2|3261.64|3252.94|37
1630197610000|2021-08-29 00:40:10|3262.71|3254.01|3263.09|3254.39|3263.11|3254.41|3262.08|3253.38|33
1630197620000|2021-08-29 00:40:20|3263.06|3254.36|3263.53|3254.83|3263.59|3254.89|3263.06|3254.36|30
1630197630000|2021-08-29 00:40:30|3263.56|3254.86|3263.21|3254.51|3263.57|3254.87|3263.18|3254.48|27
1630197640000|2021-08-29 00:40:40|3263|3254.3|3262.87|3254.17|3263.28|3254.58|3262.85|3254.15|38
1630197650000|2021-08-29 00:40:50|3262.85|3254.15|3262.87|3254.17|3263.13|3254.43|3262.85|3254.15|30
1630197660000|2021-08-29 00:41:00|3263.05|3254.35|3263.04|3254.34|3263.39|3254.69|3262.86|3254.16|30
1630197670000|2021-08-29 00:41:10|3263.05|3254.35|3262.47|3253.77|3263.17|3254.47|3262.47|3253.77|27
1630197680000|2021-08-29 00:41:20|3262.44|3253.74|3262.04|3253.34|3262.57|3253.87|3262.03|3253.33|39
1630197690000|2021-08-29 00:41:30|3262.1|3253.4|3262.1|3253.4|3262.25|3253.55|3262|3253.3|30
1630197700000|2021-08-29 00:41:40|3262.12|3253.42|3263.37|3254.67|3263.51|3254.81|3262.12|3253.42|35
1630197710000|2021-08-29 00:41:50|3263.38|3254.68|3264.39|3255.69|3264.39|3255.69|3263.29|3254.59|26
1630197720000|2021-08-29 00:42:00|3264.41|3255.71|3265.56|3256.86|3265.75|3257.05|3264.4|3255.7|29
1630197730000|2021-08-29 00:42:10|3265.48|3256.78|3264.92|3256.22|3265.76|3257.06|3264.89|3256.19|30
1630197740000|2021-08-29 00:42:20|3264.91|3256.21|3265.34|3256.64|3266.07|3257.37|3264.91|3256.21|33
1630197750000|2021-08-29 00:42:30|3265.31|3256.61|3265.25|3256.55|3265.31|3256.61|3265.08|3256.38|27
1630197760000|2021-08-29 00:42:40|3265.19|3256.49|3265.14|3256.44|3265.46|3256.76|3265.11|3256.41|24
1630197770000|2021-08-29 00:42:50|3265.16|3256.46|3265.1|3256.4|3265.24|3256.54|3264.97|3256.27|28
1630197780000|2021-08-29 00:43:00|3265.08|3256.38|3265.71|3257.01|3265.81|3257.11|3265.06|3256.36|33
1630197790000|2021-08-29 00:43:10|3265.7|3257|3265.55|3256.85|3265.8|3257.1|3265.55|3256.85|29
1630197800000|2021-08-29 00:43:20|3265.65|3256.95|3265.23|3256.53|3265.65|3256.95|3265.03|3256.33|33
1630197810000|2021-08-29 00:43:30|3265.17|3256.47|3265.04|3256.34|3265.17|3256.47|3265.01|3256.31|19
1630197820000|2021-08-29 00:43:40|3265.06|3256.36|3265.45|3256.75|3265.61|3256.91|3265.06|3256.36|31
1630197830000|2021-08-29 00:43:50|3265.44|3256.74|3265.62|3256.92|3265.89|3257.19|3265.44|3256.74|28
1630197840000|2021-08-29 00:44:00|3265.51|3256.81|3264.5|3255.8|3265.51|3256.81|3264.4|3255.7|32
1630197850000|2021-08-29 00:44:10|3264.51|3255.81|3263.93|3255.23|3264.63|3255.93|3263.93|3255.23|37
1630197860000|2021-08-29 00:44:20|3263.9|3255.2|3263.83|3255.13|3263.93|3255.23|3263.76|3255.06|23
1630197870000|2021-08-29 00:44:30|3263.8|3255.1|3263.78|3255.08|3263.92|3255.22|3263.65|3254.95|26
1630197880000|2021-08-29 00:44:40|3263.73|3255.03|3263.3|3254.6|3263.74|3255.04|3263.3|3254.6|30
1630197890000|2021-08-29 00:44:50|3263.27|3254.57|3263.35|3254.65|3263.45|3254.75|3263.27|3254.57|37
1630197900000|2021-08-29 00:45:00|3263.38|3254.68|3263.9|3255.2|3263.96|3255.26|3263.36|3254.66|28
1630197910000|2021-08-29 00:45:10|3263.87|3255.17|3263.83|3255.13|3264.12|3255.42|3263.83|3255.13|28
1630197920000|2021-08-29 00:45:20|3263.62|3254.92|3264.54|3255.84|3264.54|3255.84|3263.61|3254.91|31
1630197930000|2021-08-29 00:45:30|3264.64|3255.94|3265.63|3256.93|3265.63|3256.93|3264.64|3255.94|31
1630197940000|2021-08-29 00:45:40|3265.67|3256.97|3266.53|3257.83|3266.65|3257.95|3265.67|3256.97|22
1630197950000|2021-08-29 00:45:50|3266.54|3257.84|3267.02|3258.32|3267.19|3258.49|3266.54|3257.84|23
1630197960000|2021-08-29 00:46:00|3266.99|3258.29|3267.13|3258.43|3267.13|3258.43|3266.85|3258.15|20
1630197970000|2021-08-29 00:46:10|3267.2|3258.5|3267.01|3258.31|3267.32|3258.62|3267.01|3258.31|29
1630197980000|2021-08-29 00:46:20|3266.89|3258.19|3267.16|3258.46|3267.2|3258.5|3266.53|3257.83|23
1630197990000|2021-08-29 00:46:30|3267.19|3258.49|3267.22|3258.52|3267.25|3258.55|3267.1|3258.4|25
1630198000000|2021-08-29 00:46:40|3267.2|3258.5|3267.29|3258.59|3267.43|3258.73|3267.16|3258.46|29
1630198010000|2021-08-29 00:46:50|3267.26|3258.56|3267.23|3258.53|3267.44|3258.74|3267.2|3258.5|34
1630198020000|2021-08-29 00:47:00|3267.31|3258.61|3267.79|3259.09|3267.88|3259.18|3267.26|3258.56|29
1630198030000|2021-08-29 00:47:10|3267.74|3259.04|3267.02|3258.32|3267.77|3259.07|3266.97|3258.27|32
1630198040000|2021-08-29 00:47:20|3267.2|3258.5|3267.25|3258.55|3267.28|3258.58|3266.68|3257.98|36
1630198050000|2021-08-29 00:47:30|3267.4|3258.7|3268.04|3259.34|3268.11|3259.41|3267.4|3258.7|26
1630198060000|2021-08-29 00:47:40|3268.07|3259.37|3268.14|3259.44|3268.19|3259.49|3268.02|3259.32|26
1630198070000|2021-08-29 00:47:50|3268.17|3259.47|3268.09|3259.39|3268.17|3259.47|3268.05|3259.35|19
1630198080000|2021-08-29 00:48:00|3268.07|3259.37|3268.08|3259.38|3268.24|3259.54|3268|3259.3|32
1630198090000|2021-08-29 00:48:10|3268.09|3259.39|3268.26|3259.56|3268.27|3259.57|3268.03|3259.33|26
1630198100000|2021-08-29 00:48:20|3268.27|3259.57|3268.55|3259.85|3268.56|3259.86|3268.25|3259.55|24
1630198110000|2021-08-29 00:48:30|3268.79|3260.09|3269.45|3260.75|3269.45|3260.75|3268.79|3260.09|28
1630198120000|2021-08-29 00:48:40|3269.44|3260.74|3272.61|3263.91|3273.49|3264.79|3269.44|3260.74|39
1630198130000|2021-08-29 00:48:50|3272.6|3263.9|3271.74|3263.04|3272.6|3263.9|3271.69|3262.99|33
1630198140000|2021-08-29 00:49:00|3271.29|3262.59|3271.94|3263.24|3272.27|3263.57|3271.01|3262.31|37
1630198150000|2021-08-29 00:49:10|3272.01|3263.31|3272.85|3264.15|3272.98|3264.28|3272.01|3263.31|33
1630198160000|2021-08-29 00:49:20|3272.82|3264.12|3275.19|3266.49|3275.24|3266.54|3272.82|3264.12|30
1630198170000|2021-08-29 00:49:30|3275.17|3266.47|3273.67|3264.97|3275.3|3266.6|3273.66|3264.96|35
1630198180000|2021-08-29 00:49:40|3273.68|3264.98|3274.73|3266.03|3274.78|3266.08|3273.68|3264.98|35
1630198190000|2021-08-29 00:49:50|3274.81|3266.11|3274.55|3265.85|3276.27|3267.57|3274.31|3265.61|37
1630198200000|2021-08-29 00:50:00|3274.47|3265.77|3273.12|3264.42|3274.47|3265.77|3273.04|3264.34|36
1630198210000|2021-08-29 00:50:10|3273.05|3264.35|3272.95|3264.25|3273.05|3264.35|3272.65|3263.95|31
1630198220000|2021-08-29 00:50:20|3272.94|3264.24|3274.99|3266.29|3275.29|3266.59|3272.91|3264.21|35
1630198230000|2021-08-29 00:50:30|3274.81|3266.11|3274.31|3265.61|3274.81|3266.11|3273.94|3265.24|36
1630198240000|2021-08-29 00:50:40|3274.26|3265.56|3274.66|3265.96|3274.7|3266|3273.88|3265.18|37
1630198250000|2021-08-29 00:50:50|3274.61|3265.91|3276.38|3267.68|3276.4|3267.7|3274.61|3265.91|28
1630198260000|2021-08-29 00:51:00|3276.3|3267.6|3276.91|3268.21|3277.26|3268.56|3276.23|3267.53|31
1630198270000|2021-08-29 00:51:10|3276.87|3268.17|3278.78|3270.08|3278.78|3270.08|3276.11|3267.41|35
1630198280000|2021-08-29 00:51:20|3278.85|3270.15|3283.22|3274.52|3284.44|3275.74|3278.85|3270.15|38
1630198290000|2021-08-29 00:51:30|3283.11|3274.41|3278.85|3270.15|3283.11|3274.41|3278.13|3269.43|40
1630198300000|2021-08-29 00:51:40|3278.86|3270.16|3283.08|3274.38|3283.67|3274.97|3278.86|3270.16|40
1630198310000|2021-08-29 00:51:50|3282.91|3274.21|3279.19|3270.49|3282.91|3274.21|3279.19|3270.49|38
1630198320000|2021-08-29 00:52:00|3279.23|3270.53|3281.71|3273.01|3282.18|3273.48|3279.13|3270.43|38
1630198330000|2021-08-29 00:52:10|3281.61|3272.91|3282.7|3274|3283.14|3274.44|3281.61|3272.91|38
1630198340000|2021-08-29 00:52:20|3282.65|3273.95|3282.64|3273.94|3282.97|3274.27|3281.92|3273.22|38
1630198350000|2021-08-29 00:52:30|3282.56|3273.86|3282.27|3273.57|3282.79|3274.09|3281.47|3272.77|38
1630198360000|2021-08-29 00:52:40|3282.23|3273.53|3283.31|3274.61|3283.31|3274.61|3281.84|3273.14|40
1630198370000|2021-08-29 00:52:50|3282.87|3274.17|3279.9|3271.2|3282.87|3274.17|3279.9|3271.2|38
1630198380000|2021-08-29 00:53:00|3279.93|3271.23|3279.06|3270.36|3280|3271.3|3278.62|3269.92|33
1630198390000|2021-08-29 00:53:10|3279.03|3270.33|3282.4|3273.7|3282.72|3274.02|3278.99|3270.29|39
1630198400000|2021-08-29 00:53:20|3282.41|3273.71|3282.13|3273.43|3282.43|3273.73|3281.99|3273.29|34
1630198410000|2021-08-29 00:53:30|3282.07|3273.37|3278.91|3270.21|3282.12|3273.42|3278.91|3270.21|38
1630198420000|2021-08-29 00:53:40|3278.86|3270.16|3275.41|3266.71|3278.86|3270.16|3274.82|3266.12|39
1630198430000|2021-08-29 00:53:50|3275.42|3266.72|3277.99|3269.29|3278.59|3269.89|3275.42|3266.72|39
1630198440000|2021-08-29 00:54:00|3277.98|3269.28|3278.49|3269.79|3279.41|3270.71|3277.87|3269.17|39
1630198450000|2021-08-29 00:54:10|3278.31|3269.61|3276.94|3268.24|3278.31|3269.61|3276|3267.3|40
1630198460000|2021-08-29 00:54:20|3276.91|3268.21|3277.43|3268.73|3277.81|3269.11|3276.91|3268.21|37
1630198470000|2021-08-29 00:54:30|3277.42|3268.72|3277.83|3269.13|3278.17|3269.47|3277.42|3268.72|37
1630198480000|2021-08-29 00:54:40|3277.81|3269.11|3278.86|3270.16|3278.89|3270.19|3277.81|3269.11|36
1630198490000|2021-08-29 00:54:50|3278.85|3270.15|3279.25|3270.55|3279.42|3270.72|3278.85|3270.15|32
1630198500000|2021-08-29 00:55:00|3279.29|3270.59|3279.84|3271.14|3282.64|3273.94|3279.23|3270.53|37
1630198510000|2021-08-29 00:55:10|3279.77|3271.07|3279.36|3270.66|3280.54|3271.84|3279.3|3270.6|39
1630198520000|2021-08-29 00:55:20|3279.34|3270.64|3280.38|3271.68|3280.38|3271.68|3279.18|3270.48|36
1630198530000|2021-08-29 00:55:30|3280.43|3271.73|3281.19|3272.49|3281.34|3272.64|3280.26|3271.56|35
1630198540000|2021-08-29 00:55:40|3281.11|3272.41|3281.5|3272.8|3281.51|3272.81|3280.81|3272.11|32
1630198550000|2021-08-29 00:55:50|3281.52|3272.82|3281.33|3272.63|3281.83|3273.13|3281.33|3272.63|34
1630198560000|2021-08-29 00:56:00|3281.27|3272.57|3281.57|3272.87|3281.83|3273.13|3280.8|3272.1|30
1630198570000|2021-08-29 00:56:10|3281.67|3272.97|3281.98|3273.28|3281.98|3273.28|3281.38|3272.68|31
1630198580000|2021-08-29 00:56:20|3282.17|3273.47|3282.48|3273.78|3283.39|3274.69|3282.17|3273.47|33
1630198590000|2021-08-29 00:56:30|3282.56|3273.86|3284.38|3275.68|3284.38|3275.68|3282.49|3273.79|36
1630198600000|2021-08-29 00:56:40|3284.35|3275.65|3284.2|3275.5|3284.45|3275.75|3283.66|3274.96|34
1630198610000|2021-08-29 00:56:50|3284.18|3275.48|3284.36|3275.66|3284.88|3276.18|3284.08|3275.38|30
1630198620000|2021-08-29 00:57:00|3284.33|3275.63|3285.46|3276.76|3285.5|3276.8|3284.33|3275.63|29
1630198630000|2021-08-29 00:57:10|3285.44|3276.74|3287.65|3278.95|3287.74|3279.04|3285.41|3276.71|35
1630198640000|2021-08-29 00:57:20|3287.33|3278.63|3283.67|3274.97|3287.33|3278.63|3283.43|3274.73|35
1630198650000|2021-08-29 00:57:30|3283.66|3274.96|3281.17|3272.47|3283.88|3275.18|3281.17|3272.47|38
1630198660000|2021-08-29 00:57:40|3281.08|3272.38|3281.26|3272.56|3281.82|3273.12|3281.05|3272.35|33
1630198670000|2021-08-29 00:57:50|3281.25|3272.55|3284.55|3275.85|3284.9|3276.2|3281.25|3272.55|37
1630198680000|2021-08-29 00:58:00|3284.53|3275.83|3283.77|3275.07|3284.58|3275.88|3283.7|3275|33
1630198690000|2021-08-29 00:58:10|3283.78|3275.08|3284.92|3276.22|3285.7|3277|3283.78|3275.08|33
1630198700000|2021-08-29 00:58:20|3284.85|3276.15|3284.43|3275.73|3284.93|3276.23|3284.3|3275.6|36
1630198710000|2021-08-29 00:58:30|3284.4|3275.7|3284.37|3275.67|3285.09|3276.39|3284.32|3275.62|31
1630198720000|2021-08-29 00:58:40|3284.31|3275.61|3284.53|3275.83|3284.95|3276.25|3284.26|3275.56|31
1630198730000|2021-08-29 00:58:50|3285.7|3277|3285.71|3277.01|3285.88|3277.18|3285.69|3276.99|26
1630198740000|2021-08-29 00:59:00|3285.74|3277.04|3285.71|3277.01|3285.89|3277.19|3285.7|3277|29
1630198750000|2021-08-29 00:59:10|3285.73|3277.03|3284.65|3275.95|3285.74|3277.04|3284.53|3275.83|27
1630198760000|2021-08-29 00:59:20|3284.7|3276|3284.76|3276.06|3284.96|3276.26|3284.7|3276|31
1630198770000|2021-08-29 00:59:30|3284.8|3276.1|3284.74|3276.04|3284.82|3276.12|3284.51|3275.81|29
1630198780000|2021-08-29 00:59:40|3284.75|3276.05|3285.45|3276.75|3285.57|3276.87|3284.64|3275.94|31
1630198790000|2021-08-29 00:59:50|3285.44|3276.74|3286.92|3278.22|3287.04|3278.34|3285.43|3276.73|29
1630198800000|2021-08-29 01:00:00|3287|3278.3|3289.64|3280.94|3291.82|3283.12|3287|3278.3|35
1630198810000|2021-08-29 01:00:10|3289.47|3280.77|3287.82|3279.12|3289.47|3280.77|3286.55|3277.85|39
1630198820000|2021-08-29 01:00:20|3287.78|3279.08|3286.04|3277.34|3287.78|3279.08|3286|3277.3|38
1630198830000|2021-08-29 01:00:30|3285.62|3276.92|3284.87|3276.17|3285.62|3276.92|3284.83|3276.13|35
1630198840000|2021-08-29 01:00:40|3284.9|3276.2|3285.71|3277.01|3285.86|3277.16|3284.83|3276.13|33
1630198850000|2021-08-29 01:00:50|3285.75|3277.05|3285.19|3276.49|3285.75|3277.05|3284.89|3276.19|37
1630198860000|2021-08-29 01:01:00|3285.18|3276.48|3286.34|3277.64|3286.5|3277.8|3285.18|3276.48|31
1630198870000|2021-08-29 01:01:10|3286.4|3277.7|3286.72|3278.02|3286.73|3278.03|3285.73|3277.03|32
1630198880000|2021-08-29 01:01:20|3286.74|3278.04|3286.67|3277.97|3286.92|3278.22|3286.66|3277.96|27
1630198890000|2021-08-29 01:01:30|3286.85|3278.15|3287.25|3278.55|3287.47|3278.77|3286.85|3278.15|28
1630198900000|2021-08-29 01:01:40|3287.3|3278.6|3288.02|3279.32|3288.07|3279.37|3287.17|3278.47|39
1630198910000|2021-08-29 01:01:50|3288.04|3279.34|3287.99|3279.29|3288.05|3279.35|3287.86|3279.16|27
1630198920000|2021-08-29 01:02:00|3288.05|3279.35|3288.66|3279.96|3288.72|3280.02|3288|3279.3|30
1630198930000|2021-08-29 01:02:10|3288.8|3280.1|3286.85|3278.15|3288.83|3280.13|3286.85|3278.15|35
1630198940000|2021-08-29 01:02:20|3286.62|3277.92|3284.84|3276.14|3286.62|3277.92|3284.77|3276.07|35
1630198950000|2021-08-29 01:02:30|3284.83|3276.13|3284.66|3275.96|3284.87|3276.17|3284.59|3275.89|31
1630198960000|2021-08-29 01:02:40|3284.77|3276.07|3282.08|3273.38|3284.8|3276.1|3282.07|3273.37|36
1630198970000|2021-08-29 01:02:50|3282.1|3273.4|3281.35|3272.65|3282.29|3273.59|3281.33|3272.63|36
1630198980000|2021-08-29 01:03:00|3281.36|3272.66|3282.51|3273.81|3282.56|3273.86|3281.33|3272.63|34
1630198990000|2021-08-29 01:03:10|3282.49|3273.79|3283.38|3274.68|3283.44|3274.74|3282.43|3273.73|34
1630199000000|2021-08-29 01:03:20|3283.58|3274.88|3283.59|3274.89|3283.81|3275.11|3283.43|3274.73|32
1630199010000|2021-08-29 01:03:30|3283.58|3274.88|3283.32|3274.62|3283.78|3275.08|3283.25|3274.55|33
1630199020000|2021-08-29 01:03:40|3283.36|3274.66|3282.46|3273.76|3283.43|3274.73|3282.46|3273.76|34
1630199030000|2021-08-29 01:03:50|3282.48|3273.78|3282.47|3273.77|3282.63|3273.93|3282.08|3273.38|37
1630199040000|2021-08-29 01:04:00|3282.48|3273.78|3283.61|3274.91|3283.74|3275.04|3282.35|3273.65|35
1630199050000|2021-08-29 01:04:10|3283.69|3274.99|3283.14|3274.44|3283.7|3275|3282.94|3274.24|33
1630199060000|2021-08-29 01:04:20|3283.13|3274.43|3283.16|3274.46|3283.63|3274.93|3283.13|3274.43|28
1630199070000|2021-08-29 01:04:30|3283.15|3274.45|3283.11|3274.41|3283.16|3274.46|3283.09|3274.39|22
1630199080000|2021-08-29 01:04:40|3283.09|3274.39|3283.57|3274.87|3283.64|3274.94|3283.09|3274.39|30
1630199090000|2021-08-29 01:04:50|3283.61|3274.91|3283.22|3274.52|3283.61|3274.91|3283.17|3274.47|29
1630199100000|2021-08-29 01:05:00|3283.26|3274.56|3283.14|3274.44|3283.31|3274.61|3283.14|3274.44|24
1630199110000|2021-08-29 01:05:10|3283.17|3274.47|3283.16|3274.46|3283.32|3274.62|3283.13|3274.43|27
1630199120000|2021-08-29 01:05:20|3283.27|3274.57|3283.4|3274.7|3283.4|3274.7|3283.16|3274.46|22
1630199130000|2021-08-29 01:05:30|3283.43|3274.73|3283.25|3274.55|3283.44|3274.74|3283.12|3274.42|33
1630199140000|2021-08-29 01:05:40|3283.24|3274.54|3283.25|3274.55|3283.38|3274.68|3283.2|3274.5|27
1630199150000|2021-08-29 01:05:50|3283.17|3274.47|3282.83|3274.13|3283.17|3274.47|3282.09|3273.39|28
1630199160000|2021-08-29 01:06:00|3282.92|3274.22|3283.25|3274.55|3283.43|3274.73|3282.59|3273.89|34
1630199170000|2021-08-29 01:06:10|3283.01|3274.31|3283.6|3274.9|3283.7|3275|3282.71|3274.01|35
1630199180000|2021-08-29 01:06:20|3283.61|3274.91|3283.56|3274.86|3283.73|3275.03|3283.53|3274.83|33
1630199190000|2021-08-29 01:06:30|3283.63|3274.93|3283.62|3274.92|3283.83|3275.13|3283.52|3274.82|34
1630199200000|2021-08-29 01:06:40|3283.65|3274.95|3283.02|3274.32|3283.65|3274.95|3282.91|3274.21|25
1630199210000|2021-08-29 01:06:50|3283.03|3274.33|3282.71|3274.01|3283.26|3274.56|3282.71|3274.01|37
1630199220000|2021-08-29 01:07:00|3282.53|3273.83|3279.46|3270.76|3282.79|3274.09|3279.44|3270.74|32
1630199230000|2021-08-29 01:07:10|3279.45|3270.75|3280.17|3271.47|3280.25|3271.55|3279.06|3270.36|34
1630199240000|2021-08-29 01:07:20|3280.15|3271.45|3280.15|3271.45|3280.24|3271.54|3279.97|3271.27|32
1630199250000|2021-08-29 01:07:30|3280.12|3271.42|3279.95|3271.25|3280.15|3271.45|3279.92|3271.22|31
1630199260000|2021-08-29 01:07:40|3279.94|3271.24|3279.77|3271.07|3280.06|3271.36|3279.58|3270.88|31
1630199270000|2021-08-29 01:07:50|3279.78|3271.08|3279.86|3271.16|3279.91|3271.21|3279.73|3271.03|28
1630199280000|2021-08-29 01:08:00|3279.84|3271.14|3279.1|3270.4|3279.85|3271.15|3279.05|3270.35|19
1630199290000|2021-08-29 01:08:10|3279.04|3270.34|3279.64|3270.94|3279.69|3270.99|3278.92|3270.22|34
1630199300000|2021-08-29 01:08:20|3279.58|3270.88|3279.55|3270.85|3279.6|3270.9|3279.42|3270.72|27
1630199310000|2021-08-29 01:08:30|3279.48|3270.78|3279.46|3270.76|3279.53|3270.83|3279.38|3270.68|33
1630199320000|2021-08-29 01:08:40|3279.47|3270.77|3278.69|3269.99|3279.49|3270.79|3278.69|3269.99|34
1630199330000|2021-08-29 01:08:50|3278.79|3270.09|3278.7|3270|3279.02|3270.32|3278.29|3269.59|26
1630199340000|2021-08-29 01:09:00|3278.69|3269.99|3277.83|3269.13|3278.72|3270.02|3277.81|3269.11|35
1630199350000|2021-08-29 01:09:10|3277.79|3269.09|3278.07|3269.37|3278.1|3269.4|3277.79|3269.09|31
1630199360000|2021-08-29 01:09:20|3278.13|3269.43|3278.69|3269.99|3278.88|3270.18|3278.13|3269.43|29
1630199370000|2021-08-29 01:09:30|3278.71|3270.01|3278.87|3270.17|3278.97|3270.27|3278.71|3270.01|31
1630199380000|2021-08-29 01:09:40|3278.86|3270.16|3278.94|3270.24|3278.94|3270.24|3278.78|3270.08|25
1630199390000|2021-08-29 01:09:50|3278.93|3270.23|3279.02|3270.32|3279.02|3270.32|3278.91|3270.21|5
1630199400000|2021-08-29 01:10:00|3279.07|3270.37|3279.57|3270.87|3279.92|3271.22|3279.07|3270.37|26
1630199410000|2021-08-29 01:10:10|3279.61|3270.91|3278.95|3270.25|3279.88|3271.18|3278.95|3270.25|29
1630199420000|2021-08-29 01:10:20|3279.04|3270.34|3278.73|3270.03|3279.04|3270.34|3278.68|3269.98|27
1630199430000|2021-08-29 01:10:30|3278.69|3269.99|3278.51|3269.81|3278.69|3269.99|3278.48|3269.78|18
1630199440000|2021-08-29 01:10:40|3278.47|3269.77|3278.21|3269.51|3278.48|3269.78|3278.21|3269.51|16
1630199450000|2021-08-29 01:10:50|3278.22|3269.52|3278.04|3269.34|3278.22|3269.52|3278.01|3269.31|25
1630199460000|2021-08-29 01:11:00|3278.03|3269.33|3277.68|3268.98|3278.06|3269.36|3277.63|3268.93|29
1630199470000|2021-08-29 01:11:10|3277.7|3269|3279.38|3270.68|3279.52|3270.82|3277.68|3268.98|32
1630199480000|2021-08-29 01:11:20|3279.35|3270.65|3278.9|3270.2|3279.35|3270.65|3278.72|3270.02|38
1630199490000|2021-08-29 01:11:30|3278.92|3270.22|3279.3|3270.6|3279.3|3270.6|3278.87|3270.17|33
1630199500000|2021-08-29 01:11:40|3279.32|3270.62|3278.71|3270.01|3279.36|3270.66|3278.69|3269.99|27
1630199510000|2021-08-29 01:11:50|3278.7|3270|3278.82|3270.12|3278.82|3270.12|3278.57|3269.87|28
1630199520000|2021-08-29 01:12:00|3278.8|3270.1|3278.86|3270.16|3278.94|3270.24|3278.79|3270.09|31
1630199530000|2021-08-29 01:12:10|3278.78|3270.08|3278.72|3270.02|3278.96|3270.26|3278.63|3269.93|19
1630199540000|2021-08-29 01:12:20|3278.73|3270.03|3279.69|3270.99|3279.69|3270.99|3278.73|3270.03|33
1630199550000|2021-08-29 01:12:30|3279.76|3271.06|3280.01|3271.31|3280.1|3271.4|3279.76|3271.06|34
1630199560000|2021-08-29 01:12:40|3280|3271.3|3279.86|3271.16|3280.03|3271.33|3279.82|3271.12|30
1630199570000|2021-08-29 01:12:50|3279.88|3271.18|3279.92|3271.22|3280.05|3271.35|3279.88|3271.18|22
1630199580000|2021-08-29 01:13:00|3279.88|3271.18|3280.17|3271.47|3280.19|3271.49|3279.88|3271.18|27
1630199590000|2021-08-29 01:13:10|3280.15|3271.45|3280.69|3271.99|3281.25|3272.55|3280.15|3271.45|29
1630199600000|2021-08-29 01:13:20|3280.65|3271.95|3280.96|3272.26|3281.01|3272.31|3280.34|3271.64|31
1630199610000|2021-08-29 01:13:30|3280.97|3272.27|3281.27|3272.57|3281.28|3272.58|3280.97|3272.27|26
1630199620000|2021-08-29 01:13:40|3281.29|3272.59|3281.61|3272.91|3281.65|3272.95|3280.63|3271.93|30
1630199630000|2021-08-29 01:13:50|3281.63|3272.93|3282.78|3274.08|3282.89|3274.19|3281.63|3272.93|29
1630199640000|2021-08-29 01:14:00|3282.82|3274.12|3282.82|3274.12|3283.11|3274.41|3282.82|3274.12|30
1630199650000|2021-08-29 01:14:10|3282.81|3274.11|3281.42|3272.72|3283.12|3274.42|3281.34|3272.64|37
1630199660000|2021-08-29 01:14:20|3281.41|3272.71|3281.65|3272.95|3281.81|3273.11|3281.39|3272.69|34
1630199670000|2021-08-29 01:14:30|3281.66|3272.96|3283.3|3274.6|3283.3|3274.6|3281.66|3272.96|37
1630199680000|2021-08-29 01:14:40|3283.24|3274.54|3283.31|3274.61|3283.31|3274.61|3283.02|3274.32|34
1630199690000|2021-08-29 01:14:50|3283.33|3274.63|3282.91|3274.21|3283.42|3274.72|3282.91|3274.21|30
1630199700000|2021-08-29 01:15:00|3282.88|3274.18|3283.42|3274.72|3283.46|3274.76|3282.78|3274.08|36
1630199710000|2021-08-29 01:15:10|3283.45|3274.75|3283.64|3274.94|3283.68|3274.98|3283.35|3274.65|31
1630199720000|2021-08-29 01:15:20|3283.62|3274.92|3283.88|3275.18|3283.94|3275.24|3283.61|3274.91|36
1630199730000|2021-08-29 01:15:30|3283.94|3275.24|3284.36|3275.66|3284.53|3275.83|3283.94|3275.24|26
1630199740000|2021-08-29 01:15:40|3284.32|3275.62|3285.73|3277.03|3285.73|3277.03|3284.32|3275.62|31
1630199750000|2021-08-29 01:15:50|3285.59|3276.89|3285.6|3276.9|3285.76|3277.06|3285.49|3276.79|33
1630199760000|2021-08-29 01:16:00|3285.69|3276.99|3284.45|3275.75|3285.76|3277.06|3284.17|3275.47|39
1630199770000|2021-08-29 01:16:10|3284.48|3275.78|3283.19|3274.49|3284.93|3276.23|3283.03|3274.33|35
1630199780000|2021-08-29 01:16:20|3283.15|3274.45|3282.02|3273.32|3283.18|3274.48|3282.02|3273.32|35
1630199790000|2021-08-29 01:16:30|3281.96|3273.26|3281.28|3272.58|3282.1|3273.4|3281.09|3272.39|37
1630199800000|2021-08-29 01:16:40|3281.29|3272.59|3281.01|3272.31|3281.45|3272.75|3281.01|3272.31|34
1630199810000|2021-08-29 01:16:50|3280.94|3272.24|3281.04|3272.34|3281.08|3272.38|3280.35|3271.65|36
1630199820000|2021-08-29 01:17:00|3281.06|3272.36|3281.1|3272.4|3281.25|3272.55|3281.06|3272.36|27
1630199830000|2021-08-29 01:17:10|3281.08|3272.38|3281.25|3272.55|3281.25|3272.55|3281.02|3272.32|27
1630199840000|2021-08-29 01:17:20|3281.2|3272.5|3281.39|3272.69|3281.41|3272.71|3281.19|3272.49|25
1630199850000|2021-08-29 01:17:30|3281.4|3272.7|3281.42|3272.72|3281.42|3272.72|3281.39|3272.69|12
1630199860000|2021-08-29 01:17:40|3281.47|3272.77|3280.64|3271.94|3281.47|3272.77|3280.64|3271.94|16
1630199870000|2021-08-29 01:17:50|3280.59|3271.89|3280.86|3272.16|3281.2|3272.5|3280.59|3271.89|36
1630199880000|2021-08-29 01:18:00|3280.83|3272.13|3281.99|3273.29|3281.99|3273.29|3280.78|3272.08|31
1630199890000|2021-08-29 01:18:10|3282.02|3273.32|3280.23|3271.53|3282.02|3273.32|3280.23|3271.53|34
1630199900000|2021-08-29 01:18:20|3280.32|3271.62|3280.52|3271.82|3280.9|3272.2|3280.32|3271.62|34
1630199910000|2021-08-29 01:18:30|3280.54|3271.84|3281.63|3272.93|3281.68|3272.98|3280.54|3271.84|33
1630199920000|2021-08-29 01:18:40|3281.65|3272.95|3281.23|3272.53|3281.65|3272.95|3281.17|3272.47|32
1630199930000|2021-08-29 01:18:50|3281.16|3272.46|3282.49|3273.79|3282.79|3274.09|3281.15|3272.45|37
1630199940000|2021-08-29 01:19:00|3282.48|3273.78|3282.19|3273.49|3282.73|3274.03|3282.13|3273.43|33
1630199950000|2021-08-29 01:19:10|3282.15|3273.45|3281.78|3273.08|3282.15|3273.45|3281.77|3273.07|31
1630199960000|2021-08-29 01:19:20|3281.77|3273.07|3281.97|3273.27|3281.99|3273.29|3281.69|3272.99|33
1630199970000|2021-08-29 01:19:30|3282.05|3273.35|3282.28|3273.58|3282.32|3273.62|3281.95|3273.25|39
1630199980000|2021-08-29 01:19:40|3282.29|3273.59|3281.5|3272.8|3282.31|3273.61|3281.49|3272.79|28
1630199990000|2021-08-29 01:19:50|3281.55|3272.85|3282.01|3273.31|3282.09|3273.39|3281.49|3272.79|28
1630200000000|2021-08-29 01:20:00|3282.06|3273.36|3283.29|3274.59|3283.6|3274.9|3282.06|3273.36|35
1630200010000|2021-08-29 01:20:10|3283.26|3274.56|3283.43|3274.73|3283.46|3274.76|3283.25|3274.55|28
1630200020000|2021-08-29 01:20:20|3283.38|3274.68|3284.06|3275.36|3284.16|3275.46|3283.38|3274.68|35
1630200030000|2021-08-29 01:20:30|3284.05|3275.35|3284.2|3275.5|3284.26|3275.56|3284.05|3275.35|29
1630200040000|2021-08-29 01:20:40|3284.16|3275.46|3284.28|3275.58|3284.28|3275.58|3284.11|3275.41|29
1630200050000|2021-08-29 01:20:50|3284.2|3275.5|3283.58|3274.88|3284.23|3275.53|3283.57|3274.87|22
1630200060000|2021-08-29 01:21:00|3283.57|3274.87|3282.96|3274.26|3283.59|3274.89|3282.95|3274.25|32
1630200070000|2021-08-29 01:21:10|3283.08|3274.38|3283.26|3274.56|3283.31|3274.61|3282.97|3274.27|32
1630200080000|2021-08-29 01:21:20|3283.27|3274.57|3283.77|3275.07|3283.79|3275.09|3283.2|3274.5|33
1630200090000|2021-08-29 01:21:30|3283.8|3275.1|3284.38|3275.68|3284.38|3275.68|3283.76|3275.06|24
1630200100000|2021-08-29 01:21:40|3284.41|3275.71|3284.59|3275.89|3284.59|3275.89|3284.38|3275.68|12
1630200110000|2021-08-29 01:21:50|3284.57|3275.87|3283.84|3275.14|3284.6|3275.9|3283.84|3275.14|23
1630200120000|2021-08-29 01:22:00|3283.75|3275.05|3284.79|3276.09|3284.85|3276.15|3283.55|3274.85|37
1630200130000|2021-08-29 01:22:10|3284.76|3276.06|3284.79|3276.09|3284.79|3276.09|3284.73|3276.03|22
1630200140000|2021-08-29 01:22:20|3284.8|3276.1|3284.51|3275.81|3284.8|3276.1|3284.43|3275.73|34
1630200150000|2021-08-29 01:22:30|3284.48|3275.78|3284.78|3276.08|3284.78|3276.08|3284.48|3275.78|29
1630200160000|2021-08-29 01:22:40|3284.84|3276.14|3284.45|3275.75|3284.94|3276.24|3284.45|3275.75|30
1630200170000|2021-08-29 01:22:50|3284.3|3275.6|3283.99|3275.29|3284.3|3275.6|3283.98|3275.28|19
1630200180000|2021-08-29 01:23:00|3284.03|3275.33|3283.98|3275.28|3284.03|3275.33|3283.96|3275.26|14
1630200190000|2021-08-29 01:23:10|3283.99|3275.29|3283.93|3275.23|3284.08|3275.38|3283.77|3275.07|27
1630200200000|2021-08-29 01:23:20|3284.02|3275.32|3284.77|3276.07|3284.79|3276.09|3284.02|3275.32|32
1630200210000|2021-08-29 01:23:30|3284.82|3276.12|3284.79|3276.09|3284.86|3276.16|3284.75|3276.05|25
1630200220000|2021-08-29 01:23:40|3284.8|3276.1|3284.94|3276.24|3284.99|3276.29|3284.74|3276.04|23
1630200230000|2021-08-29 01:23:50|3284.98|3276.28|3284.47|3275.77|3284.98|3276.28|3284.43|3275.73|26
1630200240000|2021-08-29 01:24:00|3284.45|3275.75|3284.99|3276.29|3285.02|3276.32|3284.43|3275.73|26
1630200250000|2021-08-29 01:24:10|3285|3276.3|3285.04|3276.34|3285.11|3276.41|3285|3276.3|20
1630200260000|2021-08-29 01:24:20|3285.07|3276.37|3284.54|3275.84|3285.07|3276.37|3284.22|3275.52|33
1630200270000|2021-08-29 01:24:30|3284.56|3275.86|3284.18|3275.48|3284.72|3276.02|3284.16|3275.46|34
1630200280000|2021-08-29 01:24:40|3284.24|3275.54|3284.42|3275.72|3284.71|3276.01|3284.2|3275.5|32
1630200290000|2021-08-29 01:24:50|3284.5|3275.8|3284.81|3276.11|3284.9|3276.2|3284.17|3275.47|33
1630200300000|2021-08-29 01:25:00|3284.82|3276.12|3284.58|3275.88|3285.36|3276.66|3284.19|3275.49|34
1630200310000|2021-08-29 01:25:10|3284.55|3275.85|3284.75|3276.05|3284.77|3276.07|3284.37|3275.67|35
1630200320000|2021-08-29 01:25:20|3284.64|3275.94|3284.77|3276.07|3284.83|3276.13|3284.64|3275.94|32
1630200330000|2021-08-29 01:25:30|3284.8|3276.1|3284.83|3276.13|3284.84|3276.14|3284.76|3276.06|27
1630200340000|2021-08-29 01:25:40|3284.82|3276.12|3284.91|3276.21|3284.92|3276.22|3284.8|3276.1|27
1630200350000|2021-08-29 01:25:50|3284.9|3276.2|3285.27|3276.57|3285.27|3276.57|3284.82|3276.12|25
1630200360000|2021-08-29 01:26:00|3285.31|3276.61|3285.64|3276.94|3286.42|3277.72|3285.3|3276.6|29
1630200370000|2021-08-29 01:26:10|3285.65|3276.95|3285.79|3277.09|3285.81|3277.11|3285.64|3276.94|25
1630200380000|2021-08-29 01:26:20|3285.76|3277.06|3285.19|3276.49|3285.79|3277.09|3285.16|3276.46|28
1630200390000|2021-08-29 01:26:30|3285.14|3276.44|3285.35|3276.65|3285.59|3276.89|3285|3276.3|28
1630200400000|2021-08-29 01:26:40|3285.36|3276.66|3285.49|3276.79|3285.5|3276.8|3285.18|3276.48|23
1630200410000|2021-08-29 01:26:50|3285.47|3276.77|3285.67|3276.97|3285.72|3277.02|3285.44|3276.74|29
1630200420000|2021-08-29 01:27:00|3285.66|3276.96|3285.51|3276.81|3285.69|3276.99|3285.43|3276.73|27
1630200430000|2021-08-29 01:27:10|3285.66|3276.96|3286.21|3277.51|3286.28|3277.58|3285.66|3276.96|20
1630200440000|2021-08-29 01:27:20|3286.2|3277.5|3286.23|3277.53|3286.25|3277.55|3286.17|3277.47|27
1630200450000|2021-08-29 01:27:30|3286.22|3277.52|3286.41|3277.71|3286.41|3277.71|3286.17|3277.47|22
1630200460000|2021-08-29 01:27:40|3286.43|3277.73|3286.43|3277.73|3286.59|3277.89|3286.42|3277.72|23
1630200470000|2021-08-29 01:27:50|3286.44|3277.74|3286.42|3277.72|3286.49|3277.79|3286.42|3277.72|16
1630200480000|2021-08-29 01:28:00|3286.43|3277.73|3286.68|3277.98|3286.72|3278.02|3286.41|3277.71|28
1630200490000|2021-08-29 01:28:10|3286.69|3277.99|3286.7|3278|3286.79|3278.09|3286.66|3277.96|26
1630200500000|2021-08-29 01:28:20|3286.69|3277.99|3286.54|3277.84|3286.88|3278.18|3286.52|3277.82|29
1630200510000|2021-08-29 01:28:30|3286.61|3277.91|3286|3277.3|3286.82|3278.12|3286|3277.3|21
1630200520000|2021-08-29 01:28:40|3285.99|3277.29|3286.19|3277.49|3286.24|3277.54|3285.96|3277.26|36
1630200530000|2021-08-29 01:28:50|3286.2|3277.5|3286.49|3277.79|3286.75|3278.05|3286.15|3277.45|31
1630200540000|2021-08-29 01:29:00|3286.5|3277.8|3286.4|3277.7|3286.71|3278.01|3286.36|3277.66|25
1630200550000|2021-08-29 01:29:10|3286.38|3277.68|3286.32|3277.62|3286.4|3277.7|3286.29|3277.59|23
1630200560000|2021-08-29 01:29:20|3286.33|3277.63|3286.39|3277.69|3286.45|3277.75|3286.33|3277.63|18
1630200570000|2021-08-29 01:29:30|3286.38|3277.68|3286.36|3277.66|3286.38|3277.68|3286.31|3277.61|16
1630200580000|2021-08-29 01:29:40|3286.35|3277.65|3286.33|3277.63|3286.44|3277.74|3286.33|3277.63|24
1630200590000|2021-08-29 01:29:50|3286.06|3277.36|3285.85|3277.15|3286.06|3277.36|3285.69|3276.99|26
1630200600000|2021-08-29 01:30:00|3285.83|3277.13|3286.48|3277.78|3286.48|3277.78|3285.79|3277.09|27
1630200610000|2021-08-29 01:30:10|3286.44|3277.74|3287.1|3278.4|3288.41|3279.71|3286.44|3277.74|25
1630200620000|2021-08-29 01:30:20|3287.15|3278.45|3286.88|3278.18|3287.21|3278.51|3286.83|3278.13|32
1630200630000|2021-08-29 01:30:30|3286.95|3278.25|3286.86|3278.16|3287.13|3278.43|3286.82|3278.12|31
1630200640000|2021-08-29 01:30:40|3286.87|3278.17|3286.64|3277.94|3286.9|3278.2|3286.35|3277.65|31
1630200650000|2021-08-29 01:30:50|3286.61|3277.91|3286.73|3278.03|3286.9|3278.2|3286.61|3277.91|34
1630200660000|2021-08-29 01:31:00|3286.72|3278.02|3286.96|3278.26|3286.96|3278.26|3286.58|3277.88|33
1630200670000|2021-08-29 01:31:10|3286.99|3278.29|3286.59|3277.89|3287.14|3278.44|3286.59|3277.89|35
1630200680000|2021-08-29 01:31:20|3286.54|3277.84|3286.66|3277.96|3286.68|3277.98|3286.54|3277.84|30
1630200690000|2021-08-29 01:31:30|3286.65|3277.95|3287.19|3278.49|3287.99|3279.29|3286.59|3277.89|35
1630200700000|2021-08-29 01:31:40|3287.25|3278.55|3286.62|3277.92|3287.3|3278.6|3286.62|3277.92|34
1630200710000|2021-08-29 01:31:50|3286.57|3277.87|3287.24|3278.54|3287.33|3278.63|3286.57|3277.87|32
1630200720000|2021-08-29 01:32:00|3287.21|3278.51|3287.25|3278.55|3287.28|3278.58|3287.09|3278.39|33
1630200730000|2021-08-29 01:32:10|3287.26|3278.56|3287.16|3278.46|3287.37|3278.67|3286.69|3277.99|34
1630200740000|2021-08-29 01:32:20|3287.12|3278.42|3287.25|3278.55|3287.27|3278.57|3287.11|3278.41|21
1630200750000|2021-08-29 01:32:30|3287.27|3278.57|3287.21|3278.51|3287.43|3278.73|3287.18|3278.48|23
1630200760000|2021-08-29 01:32:40|3287.27|3278.57|3287.27|3278.57|3287.36|3278.66|3287.21|3278.51|29
1630200770000|2021-08-29 01:32:50|3287.29|3278.59|3286.7|3278|3287.3|3278.6|3286.66|3277.96|23
1630200780000|2021-08-29 01:33:00|3286.76|3278.06|3286.77|3278.07|3287.08|3278.38|3286.76|3278.06|22
1630200790000|2021-08-29 01:33:10|3286.54|3277.84|3286.62|3277.92|3286.77|3278.07|3286.49|3277.79|29
1630200800000|2021-08-29 01:33:20|3286.6|3277.9|3286.47|3277.77|3286.8|3278.1|3286.47|3277.77|33
1630200810000|2021-08-29 01:33:30|3286.46|3277.76|3284.89|3276.19|3286.46|3277.76|3284.77|3276.07|35
1630200820000|2021-08-29 01:33:40|3284.81|3276.11|3284.42|3275.72|3284.95|3276.25|3284.28|3275.58|35
1630200830000|2021-08-29 01:33:50|3284.43|3275.73|3283.57|3274.87|3284.53|3275.83|3283.45|3274.75|35
1630200840000|2021-08-29 01:34:00|3283.59|3274.89|3284.05|3275.35|3284.37|3275.67|3283.59|3274.89|34
1630200850000|2021-08-29 01:34:10|3283.98|3275.28|3284.24|3275.54|3284.35|3275.65|3283.96|3275.26|27
1630200860000|2021-08-29 01:34:20|3284.27|3275.57|3283.64|3274.94|3284.27|3275.57|3283.63|3274.93|33
1630200870000|2021-08-29 01:34:30|3283.67|3274.97|3283.09|3274.39|3283.76|3275.06|3283.05|3274.35|36
1630200880000|2021-08-29 01:34:40|3283.06|3274.36|3282.67|3273.97|3283.15|3274.45|3282.65|3273.95|32
1630200890000|2021-08-29 01:34:50|3282.64|3273.94|3281.51|3272.81|3282.64|3273.94|3281.02|3272.32|36
1630200900000|2021-08-29 01:35:00|3281.53|3272.83|3282.27|3273.57|3282.35|3273.65|3281.49|3272.79|31
1630200910000|2021-08-29 01:35:10|3282.29|3273.59|3282.03|3273.33|3282.35|3273.65|3282.03|3273.33|23
1630200920000|2021-08-29 01:35:20|3281.97|3273.27|3281.83|3273.13|3282.05|3273.35|3281.77|3273.07|31
1630200930000|2021-08-29 01:35:30|3281.85|3273.15|3281.86|3273.16|3281.9|3273.2|3281.72|3273.02|36
1630200940000|2021-08-29 01:35:40|3281.81|3273.11|3281.2|3272.5|3281.86|3273.16|3281.03|3272.33|30
1630200950000|2021-08-29 01:35:50|3281.18|3272.48|3281.17|3272.47|3281.45|3272.75|3280.99|3272.29|29
1630200960000|2021-08-29 01:36:00|3281.15|3272.45|3279.64|3270.94|3281.16|3272.46|3279.64|3270.94|30
1630200970000|2021-08-29 01:36:10|3279.48|3270.78|3279.05|3270.35|3279.48|3270.78|3278.94|3270.24|39
1630200980000|2021-08-29 01:36:20|3279.08|3270.38|3279.5|3270.8|3279.72|3271.02|3278.55|3269.85|36
1630200990000|2021-08-29 01:36:30|3279.48|3270.78|3278.61|3269.91|3279.5|3270.8|3278.61|3269.91|34
1630201000000|2021-08-29 01:36:40|3278.6|3269.9|3277.91|3269.21|3278.6|3269.9|3277.46|3268.76|37
1630201010000|2021-08-29 01:36:50|3277.88|3269.18|3276.27|3267.57|3278.06|3269.36|3276.26|3267.56|36
1630201020000|2021-08-29 01:37:00|3276.26|3267.56|3277.05|3268.35|3277.13|3268.43|3275.99|3267.29|34
1630201030000|2021-08-29 01:37:10|3277.12|3268.42|3276.79|3268.09|3277.25|3268.55|3276.74|3268.04|31
1630201040000|2021-08-29 01:37:20|3276.78|3268.08|3276.11|3267.41|3276.78|3268.08|3276.1|3267.4|27
1630201050000|2021-08-29 01:37:30|3276.09|3267.39|3276.16|3267.46|3276.25|3267.55|3276.05|3267.35|30
1630201060000|2021-08-29 01:37:40|3276.15|3267.45|3275.84|3267.14|3276.2|3267.5|3275.84|3267.14|33
1630201070000|2021-08-29 01:37:50|3275.81|3267.11|3275.91|3267.21|3276.05|3267.35|3275.81|3267.11|35
1630201080000|2021-08-29 01:38:00|3275.88|3267.18|3275.68|3266.98|3275.91|3267.21|3275.65|3266.95|32
1630201090000|2021-08-29 01:38:10|3275.65|3266.95|3275.14|3266.44|3275.65|3266.95|3275.14|3266.44|24
1630201100000|2021-08-29 01:38:20|3275.15|3266.45|3273.56|3264.86|3275.21|3266.51|3273.53|3264.83|33
1630201110000|2021-08-29 01:38:30|3273.52|3264.82|3275|3266.3|3275.14|3266.44|3273.43|3264.73|34
1630201120000|2021-08-29 01:38:40|3275.02|3266.32|3274.9|3266.2|3275.03|3266.33|3274.86|3266.16|22
1630201130000|2021-08-29 01:38:50|3274.92|3266.22|3274.9|3266.2|3275.06|3266.36|3274.54|3265.84|27
1630201140000|2021-08-29 01:39:00|3274.97|3266.27|3275.33|3266.63|3275.33|3266.63|3274.85|3266.15|31
1630201150000|2021-08-29 01:39:10|3275.46|3266.76|3276.68|3267.98|3276.9|3268.2|3275.46|3266.76|32
1630201160000|2021-08-29 01:39:20|3276.84|3268.14|3277.01|3268.31|3277.25|3268.55|3276.56|3267.86|32
1630201170000|2021-08-29 01:39:30|3276.94|3268.24|3276.9|3268.2|3277.06|3268.36|3276.86|3268.16|30
1630201180000|2021-08-29 01:39:40|3276.91|3268.21|3277.16|3268.46|3277.45|3268.75|3276.91|3268.21|29
1630201190000|2021-08-29 01:39:50|3277.15|3268.45|3278.51|3269.81|3278.58|3269.88|3277.15|3268.45|33
1630201200000|2021-08-29 01:40:00|3278.39|3269.69|3278|3269.3|3278.89|3270.19|3278|3269.3|35
1630201210000|2021-08-29 01:40:10|3277.93|3269.23|3278.55|3269.85|3278.6|3269.9|3277.55|3268.85|35
1630201220000|2021-08-29 01:40:20|3278.62|3269.92|3278.2|3269.5|3278.62|3269.92|3278.16|3269.46|27
1630201230000|2021-08-29 01:40:30|3278.15|3269.45|3277.27|3268.57|3278.15|3269.45|3277.27|3268.57|25
1630201240000|2021-08-29 01:40:40|3277.24|3268.54|3275.48|3266.78|3277.24|3268.54|3275.44|3266.74|28
1630201250000|2021-08-29 01:40:50|3275.49|3266.79|3273.46|3264.76|3275.49|3266.79|3273.46|3264.76|18
1630201260000|2021-08-29 01:41:00|3273.42|3264.72|3273.28|3264.58|3273.73|3265.03|3273.27|3264.57|32
1630201270000|2021-08-29 01:41:10|3273.31|3264.61|3274.74|3266.04|3274.77|3266.07|3273.31|3264.61|32
1630201280000|2021-08-29 01:41:20|3274.72|3266.02|3275.43|3266.73|3275.67|3266.97|3274.72|3266.02|32
1630201290000|2021-08-29 01:41:30|3275.37|3266.67|3276.06|3267.36|3276.23|3267.53|3275.35|3266.65|30
1630201300000|2021-08-29 01:41:40|3276.08|3267.38|3275.38|3266.68|3276.4|3267.7|3275.34|3266.64|34
1630201310000|2021-08-29 01:41:50|3275.39|3266.69|3276.24|3267.54|3276.67|3267.97|3275.39|3266.69|39
1630201320000|2021-08-29 01:42:00|3276.31|3267.61|3275.96|3267.26|3276.49|3267.79|3275.96|3267.26|36
1630201330000|2021-08-29 01:42:10|3275.97|3267.27|3275.46|3266.76|3275.97|3267.27|3275.41|3266.71|32
1630201340000|2021-08-29 01:42:20|3275.45|3266.75|3274.96|3266.26|3275.46|3266.76|3274.94|3266.24|22
1630201350000|2021-08-29 01:42:30|3274.95|3266.25|3275.29|3266.59|3275.37|3266.67|3274.84|3266.14|24
1630201360000|2021-08-29 01:42:40|3275.24|3266.54|3274.05|3265.35|3275.24|3266.54|3274.04|3265.34|33
1630201370000|2021-08-29 01:42:50|3274.03|3265.33|3273.54|3264.84|3274.03|3265.33|3273.27|3264.57|35
1630201380000|2021-08-29 01:43:00|3273.47|3264.77|3273.7|3265|3274.11|3265.41|3273.41|3264.71|32
1630201390000|2021-08-29 01:43:10|3273.69|3264.99|3274.21|3265.51|3274.21|3265.51|3273.66|3264.96|25
1630201400000|2021-08-29 01:43:20|3274.43|3265.73|3273.82|3265.12|3274.54|3265.84|3273.68|3264.98|36
1630201410000|2021-08-29 01:43:30|3273.79|3265.09|3272.96|3264.26|3273.79|3265.09|3272.75|3264.05|35
1630201420000|2021-08-29 01:43:40|3272.95|3264.25|3273.02|3264.32|3273.02|3264.32|3272.84|3264.14|29
1630201430000|2021-08-29 01:43:50|3272.96|3264.26|3272.87|3264.17|3273.03|3264.33|3272.8|3264.1|33
1630201440000|2021-08-29 01:44:00|3272.86|3264.16|3273.17|3264.47|3273.19|3264.49|3272.81|3264.11|35
1630201450000|2021-08-29 01:44:10|3273.13|3264.43|3273.23|3264.53|3273.36|3264.66|3273.08|3264.38|35
1630201460000|2021-08-29 01:44:20|3273.25|3264.55|3273.25|3264.55|3273.29|3264.59|3273.2|3264.5|24
1630201470000|2021-08-29 01:44:30|3273.31|3264.61|3273.01|3264.31|3273.32|3264.62|3273|3264.3|21
1630201480000|2021-08-29 01:44:40|3273.02|3264.32|3273.15|3264.45|3273.26|3264.56|3273.02|3264.32|22
1630201490000|2021-08-29 01:44:50|3273.16|3264.46|3273.87|3265.17|3273.89|3265.19|3273.09|3264.39|24
1630201500000|2021-08-29 01:45:00|3273.86|3265.16|3273.55|3264.85|3274.52|3265.82|3273.52|3264.82|33
1630201510000|2021-08-29 01:45:10|3273.54|3264.84|3272.81|3264.11|3273.54|3264.84|3272.81|3264.11|33
1630201520000|2021-08-29 01:45:20|3272.76|3264.06|3272.73|3264.03|3272.77|3264.07|3272.42|3263.72|28
1630201530000|2021-08-29 01:45:30|3272.62|3263.92|3272.81|3264.11|3272.83|3264.13|3272.39|3263.69|31
1630201540000|2021-08-29 01:45:40|3272.82|3264.12|3271.5|3262.8|3273.34|3264.64|3271.5|3262.8|33
1630201550000|2021-08-29 01:45:50|3271.51|3262.81|3271.52|3262.82|3271.85|3263.15|3271.07|3262.37|32
1630201560000|2021-08-29 01:46:00|3271.43|3262.73|3270.09|3261.39|3271.43|3262.73|3270.09|3261.39|32
1630201570000|2021-08-29 01:46:10|3270.11|3261.41|3269.36|3260.66|3270.41|3261.71|3269.23|3260.53|38
1630201580000|2021-08-29 01:46:20|3269.31|3260.61|3268.89|3260.19|3270.28|3261.58|3268.89|3260.19|37
1630201590000|2021-08-29 01:46:30|3268.86|3260.16|3268.17|3259.47|3268.89|3260.19|3268.12|3259.42|35
1630201600000|2021-08-29 01:46:40|3268.15|3259.45|3268.09|3259.39|3268.54|3259.84|3268.09|3259.39|27
1630201610000|2021-08-29 01:46:50|3268.01|3259.31|3267.94|3259.24|3268.06|3259.36|3267.76|3259.06|26
1630201620000|2021-08-29 01:47:00|3267.97|3259.27|3267.96|3259.26|3268.14|3259.44|3267.77|3259.07|30
1630201630000|2021-08-29 01:47:10|3267.98|3259.28|3268.19|3259.49|3268.19|3259.49|3267.84|3259.14|30
1630201640000|2021-08-29 01:47:20|3268.29|3259.59|3268.35|3259.65|3268.37|3259.67|3268.12|3259.42|18
1630201650000|2021-08-29 01:47:30|3268.34|3259.64|3268.88|3260.18|3269.97|3261.27|3268.34|3259.64|35
1630201660000|2021-08-29 01:47:40|3268.68|3259.98|3269.42|3260.72|3269.69|3260.99|3268.67|3259.97|35
1630201670000|2021-08-29 01:47:50|3269.48|3260.78|3269.85|3261.15|3269.85|3261.15|3269.48|3260.78|31
1630201680000|2021-08-29 01:48:00|3269.84|3261.14|3270.56|3261.86|3270.56|3261.86|3269.75|3261.05|34
1630201690000|2021-08-29 01:48:10|3270.55|3261.85|3270.04|3261.34|3270.75|3262.05|3269.74|3261.04|34
1630201700000|2021-08-29 01:48:20|3270.03|3261.33|3269.04|3260.34|3270.03|3261.33|3268.79|3260.09|32
1630201710000|2021-08-29 01:48:30|3269|3260.3|3269.12|3260.42|3269.12|3260.42|3268.85|3260.15|30
1630201720000|2021-08-29 01:48:40|3269.14|3260.44|3269.5|3260.8|3269.6|3260.9|3269.09|3260.39|27
1630201730000|2021-08-29 01:48:50|3269.48|3260.78|3269.44|3260.74|3269.54|3260.84|3269.41|3260.71|29
1630201740000|2021-08-29 01:49:00|3269.43|3260.73|3269.13|3260.43|3269.54|3260.84|3269.02|3260.32|20
1630201750000|2021-08-29 01:49:10|3269.11|3260.41|3269.2|3260.5|3269.25|3260.55|3269.03|3260.33|33
1630201760000|2021-08-29 01:49:20|3269.21|3260.51|3269.6|3260.9|3269.63|3260.93|3269.21|3260.51|26
1630201770000|2021-08-29 01:49:30|3269.76|3261.06|3272.53|3263.83|3273.09|3264.39|3269.76|3261.06|37
1630201780000|2021-08-29 01:49:40|3272.35|3263.65|3271.13|3262.43|3272.43|3263.73|3271.07|3262.37|33
1630201790000|2021-08-29 01:49:50|3271.14|3262.44|3271.18|3262.48|3271.18|3262.48|3270.97|3262.27|30
1630201800000|2021-08-29 01:50:00|3271.19|3262.49|3271.44|3262.74|3271.44|3262.74|3270.66|3261.96|38
1630201810000|2021-08-29 01:50:10|3271.66|3262.96|3272.69|3263.99|3272.9|3264.2|3271.66|3262.96|36
1630201820000|2021-08-29 01:50:20|3272.5|3263.8|3271.84|3263.14|3272.5|3263.8|3271.75|3263.05|33
1630201830000|2021-08-29 01:50:30|3271.82|3263.12|3272.15|3263.45|3272.15|3263.45|3271.42|3262.72|37
1630201840000|2021-08-29 01:50:40|3272.13|3263.43|3272.66|3263.96|3272.76|3264.06|3272.13|3263.43|30
1630201850000|2021-08-29 01:50:50|3272.64|3263.94|3272.58|3263.88|3272.76|3264.06|3272.56|3263.86|29
1630201860000|2021-08-29 01:51:00|3272.56|3263.86|3272.56|3263.86|3272.82|3264.12|3272.48|3263.78|34
1630201870000|2021-08-29 01:51:10|3272.58|3263.88|3272.58|3263.88|3272.61|3263.91|3272.55|3263.85|22
1630201880000|2021-08-29 01:51:20|3272.59|3263.89|3272.42|3263.72|3272.59|3263.89|3272.41|3263.71|19
1630201890000|2021-08-29 01:51:30|3272.35|3263.65|3272.49|3263.79|3272.51|3263.81|3272.2|3263.5|30
1630201900000|2021-08-29 01:51:40|3272.5|3263.8|3272.57|3263.87|3272.68|3263.98|3272.48|3263.78|26
1630201910000|2021-08-29 01:51:50|3272.64|3263.94|3272.62|3263.92|3272.7|3264|3272.57|3263.87|28
1630201920000|2021-08-29 01:52:00|3272.64|3263.94|3272.6|3263.9|3272.69|3263.99|3272.56|3263.86|23
1630201930000|2021-08-29 01:52:10|3272.62|3263.92|3272.48|3263.78|3272.65|3263.95|3272.48|3263.78|26
1630201940000|2021-08-29 01:52:20|3272.43|3263.73|3272.41|3263.71|3272.49|3263.79|3272.41|3263.71|26
1630201950000|2021-08-29 01:52:30|3272.45|3263.75|3272.51|3263.81|3272.57|3263.87|3272.45|3263.75|23
1630201960000|2021-08-29 01:52:40|3272.48|3263.78|3273.61|3264.91|3273.63|3264.93|3272.46|3263.76|28
1630201970000|2021-08-29 01:52:50|3273.63|3264.93|3274.26|3265.56|3274.66|3265.96|3273.62|3264.92|31
1630201980000|2021-08-29 01:53:00|3274.39|3265.69|3274.37|3265.67|3274.77|3266.07|3274.13|3265.43|35
1630201990000|2021-08-29 01:53:10|3274.35|3265.65|3274.27|3265.57|3274.38|3265.68|3274.17|3265.47|31
1630202000000|2021-08-29 01:53:20|3273.86|3265.16|3273.57|3264.87|3273.93|3265.23|3273.29|3264.59|29
1630202010000|2021-08-29 01:53:30|3273.62|3264.92|3273.05|3264.35|3273.62|3264.92|3273|3264.3|30
1630202020000|2021-08-29 01:53:40|3273.06|3264.36|3273.14|3264.44|3273.24|3264.54|3272.89|3264.19|33
1630202030000|2021-08-29 01:53:50|3273.15|3264.45|3273.21|3264.51|3273.39|3264.69|3273.15|3264.45|26
1630202040000|2021-08-29 01:54:00|3273.05|3264.35|3273.62|3264.92|3273.83|3265.13|3272.97|3264.27|27
1630202050000|2021-08-29 01:54:10|3273.63|3264.93|3274.3|3265.6|3274.62|3265.92|3273.63|3264.93|27
1630202060000|2021-08-29 01:54:20|3274.29|3265.59|3274.25|3265.55|3274.51|3265.81|3274.25|3265.55|29
1630202070000|2021-08-29 01:54:30|3274.28|3265.58|3274.45|3265.75|3274.45|3265.75|3274.27|3265.57|30
1630202080000|2021-08-29 01:54:40|3274.51|3265.81|3274.6|3265.9|3274.62|3265.92|3274.4|3265.7|21
1630202090000|2021-08-29 01:54:50|3274.63|3265.93|3274.11|3265.41|3274.63|3265.93|3274.11|3265.41|26
1630202100000|2021-08-29 01:55:00|3274.06|3265.36|3273.36|3264.66|3274.1|3265.4|3273.25|3264.55|23
1630202110000|2021-08-29 01:55:10|3273.45|3264.75|3274.47|3265.77|3274.47|3265.77|3273.45|3264.75|29
1630202120000|2021-08-29 01:55:20|3274.68|3265.98|3275.61|3266.91|3275.66|3266.96|3274.68|3265.98|35
1630202130000|2021-08-29 01:55:30|3275.79|3267.09|3275.68|3266.98|3275.79|3267.09|3275.6|3266.9|27
1630202140000|2021-08-29 01:55:40|3275.78|3267.08|3275.7|3267|3275.95|3267.25|3275.69|3266.99|19
1630202150000|2021-08-29 01:55:50|3275.71|3267.01|3272.97|3264.27|3275.8|3267.1|3272.97|3264.27|23
1630202160000|2021-08-29 01:56:00|3272.92|3264.22|3273.44|3264.74|3273.89|3265.19|3272.76|3264.06|35
1630202170000|2021-08-29 01:56:10|3273.36|3264.66|3273.49|3264.79|3273.49|3264.79|3273.24|3264.54|19
1630202180000|2021-08-29 01:56:20|3273.45|3264.75|3273.01|3264.31|3273.5|3264.8|3272.89|3264.19|28
1630202190000|2021-08-29 01:56:30|3273|3264.3|3273.08|3264.38|3273.28|3264.58|3272.94|3264.24|32
1630202200000|2021-08-29 01:56:40|3273.03|3264.33|3272.99|3264.29|3273.07|3264.37|3272.89|3264.19|30
1630202210000|2021-08-29 01:56:50|3273.02|3264.32|3272.67|3263.97|3273.05|3264.35|3272.58|3263.88|30
1630202220000|2021-08-29 01:57:00|3272.78|3264.08|3273.45|3264.75|3273.45|3264.75|3272.65|3263.95|32
1630202230000|2021-08-29 01:57:10|3273.38|3264.68|3273.2|3264.5|3273.41|3264.71|3273.12|3264.42|36
1630202240000|2021-08-29 01:57:20|3273.21|3264.51|3273.11|3264.41|3273.21|3264.51|3273.06|3264.36|27
1630202250000|2021-08-29 01:57:30|3273.09|3264.39|3273.03|3264.33|3273.09|3264.39|3272.66|3263.96|34
1630202260000|2021-08-29 01:57:40|3272.95|3264.25|3273.05|3264.35|3273.11|3264.41|3272.85|3264.15|30
1630202270000|2021-08-29 01:57:50|3273.06|3264.36|3272.95|3264.25|3273.06|3264.36|3272.86|3264.16|24
1630202280000|2021-08-29 01:58:00|3273.08|3264.38|3273.73|3265.03|3274.13|3265.43|3273.03|3264.33|36
1630202290000|2021-08-29 01:58:10|3273.77|3265.07|3273.83|3265.13|3273.88|3265.18|3273.77|3265.07|24
1630202300000|2021-08-29 01:58:20|3273.84|3265.14|3274.09|3265.39|3274.1|3265.4|3273.84|3265.14|29
1630202310000|2021-08-29 01:58:30|3274.31|3265.61|3273.96|3265.26|3275.03|3266.33|3273.91|3265.21|35
1630202320000|2021-08-29 01:58:40|3273.89|3265.19|3273.89|3265.19|3273.95|3265.25|3273.72|3265.02|30
1630202330000|2021-08-29 01:58:50|3273.91|3265.21|3274.18|3265.48|3274.2|3265.5|3273.83|3265.13|31
1630202340000|2021-08-29 01:59:00|3274.13|3265.43|3274.11|3265.41|3274.18|3265.48|3273.98|3265.28|31
1630202350000|2021-08-29 01:59:10|3274.06|3265.36|3274.11|3265.41|3274.16|3265.46|3274.02|3265.32|30
1630202360000|2021-08-29 01:59:20|3274.09|3265.39|3274.33|3265.63|3274.39|3265.69|3274.04|3265.34|31
1630202370000|2021-08-29 01:59:30|3274.27|3265.57|3275.06|3266.36|3275.07|3266.37|3274.25|3265.55|31
1630202380000|2021-08-29 01:59:40|3275.01|3266.31|3275.06|3266.36|3275.06|3266.36|3274.97|3266.27|28
1630202390000|2021-08-29 01:59:50|3275.07|3266.37|3275.92|3267.22|3276.05|3267.35|3275.01|3266.31|33
1630202400000|2021-08-29 02:00:00|3275.93|3267.23|3276.86|3268.16|3276.9|3268.2|3275.88|3267.18|32
1630202410000|2021-08-29 02:00:10|3276.9|3268.2|3278.55|3269.85|3278.61|3269.91|3276.88|3268.18|39
1630202420000|2021-08-29 02:00:20|3278.52|3269.82|3278.81|3270.11|3278.82|3270.12|3278.27|3269.57|33
1630202430000|2021-08-29 02:00:30|3278.82|3270.12|3279.47|3270.77|3279.49|3270.79|3278.81|3270.11|29
1630202440000|2021-08-29 02:00:40|3279.49|3270.79|3279.35|3270.65|3279.5|3270.8|3278.9|3270.2|27
1630202450000|2021-08-29 02:00:50|3279.47|3270.77|3279.44|3270.74|3279.65|3270.95|3279.26|3270.56|32
1630202460000|2021-08-29 02:01:00|3279.34|3270.64|3279.71|3271.01|3279.76|3271.06|3279.34|3270.64|32
1630202470000|2021-08-29 02:01:10|3279.7|3271|3279.62|3270.92|3279.8|3271.1|3279.61|3270.91|29
1630202480000|2021-08-29 02:01:20|3279.64|3270.94|3279.15|3270.45|3279.68|3270.98|3279.03|3270.33|33
1630202490000|2021-08-29 02:01:30|3279.16|3270.46|3279.13|3270.43|3279.27|3270.57|3279.13|3270.43|34
1630202500000|2021-08-29 02:01:40|3279.09|3270.39|3279.23|3270.53|3279.24|3270.54|3279.09|3270.39|29
1630202510000|2021-08-29 02:01:50|3279.19|3270.49|3279.39|3270.69|3279.48|3270.78|3279.15|3270.45|29
1630202520000|2021-08-29 02:02:00|3279.43|3270.73|3279.92|3271.22|3280.01|3271.31|3279.43|3270.73|24
1630202530000|2021-08-29 02:02:10|3280|3271.3|3279.9|3271.2|3280.04|3271.34|3279.89|3271.19|14
1630202540000|2021-08-29 02:02:20|3279.89|3271.19|3279.9|3271.2|3280.03|3271.33|3279.84|3271.14|28
1630202550000|2021-08-29 02:02:30|3279.85|3271.15|3279.75|3271.05|3279.9|3271.2|3279.75|3271.05|23
1630202560000|2021-08-29 02:02:40|3279.79|3271.09|3279.69|3270.99|3279.8|3271.1|3279.54|3270.84|29
1630202570000|2021-08-29 02:02:50|3279.7|3271|3279.74|3271.04|3279.77|3271.07|3279.57|3270.87|16
1630202580000|2021-08-29 02:03:00|3279.77|3271.07|3279.77|3271.07|3279.78|3271.08|3279.62|3270.92|14
1630202590000|2021-08-29 02:03:10|3279.74|3271.04|3279.82|3271.12|3279.88|3271.18|3279.74|3271.04|22
1630202600000|2021-08-29 02:03:20|3279.85|3271.15|3279.61|3270.91|3279.86|3271.16|3279.47|3270.77|20
1630202610000|2021-08-29 02:03:30|3279.62|3270.92|3279.74|3271.04|3279.77|3271.07|3279.52|3270.82|21
1630202620000|2021-08-29 02:03:40|3279.75|3271.05|3278.93|3270.23|3279.75|3271.05|3278.93|3270.23|31
1630202630000|2021-08-29 02:03:50|3278.96|3270.26|3279.3|3270.6|3279.49|3270.79|3278.86|3270.16|31
1630202640000|2021-08-29 02:04:00|3279.48|3270.78|3279.83|3271.13|3279.87|3271.17|3279.48|3270.78|22
1630202650000|2021-08-29 02:04:10|3279.84|3271.14|3279.85|3271.15|3280.01|3271.31|3279.75|3271.05|29
1630202660000|2021-08-29 02:04:20|3279.76|3271.06|3279.3|3270.6|3279.76|3271.06|3279.16|3270.46|28
1630202670000|2021-08-29 02:04:30|3279.33|3270.63|3279.39|3270.69|3279.59|3270.89|3279.33|3270.63|19
1630202680000|2021-08-29 02:04:40|3279.4|3270.7|3279.37|3270.67|3279.48|3270.78|3279.3|3270.6|20
1630202690000|2021-08-29 02:04:50|3279.36|3270.66|3279.3|3270.6|3279.38|3270.68|3279.29|3270.59|10
1630202700000|2021-08-29 02:05:00|3279.2|3270.5|3278.95|3270.25|3279.32|3270.62|3278.88|3270.18|27
1630202710000|2021-08-29 02:05:10|3278.98|3270.28|3278.89|3270.19|3279.04|3270.34|3278.89|3270.19|13
1630202720000|2021-08-29 02:05:20|3278.96|3270.26|3278.82|3270.12|3278.96|3270.26|3278.69|3269.99|15
1630202730000|2021-08-29 02:05:30|3278.76|3270.06|3279.02|3270.32|3279.02|3270.32|3278.7|3270|31
1630202740000|2021-08-29 02:05:40|3279.01|3270.31|3279.09|3270.39|3279.27|3270.57|3279.01|3270.31|27
1630202750000|2021-08-29 02:05:50|3279.08|3270.38|3278.99|3270.29|3279.11|3270.41|3278.9|3270.2|21
1630202760000|2021-08-29 02:06:00|3279|3270.3|3279.1|3270.4|3279.31|3270.61|3278.98|3270.28|29
1630202770000|2021-08-29 02:06:10|3279.11|3270.41|3279.29|3270.59|3279.29|3270.59|3279.1|3270.4|21
1630202780000|2021-08-29 02:06:20|3279.23|3270.53|3278.91|3270.21|3279.23|3270.53|3278.13|3269.43|36
1630202790000|2021-08-29 02:06:30|3278.89|3270.19|3279.01|3270.31|3279.12|3270.42|3278.85|3270.15|25
1630202800000|2021-08-29 02:06:40|3279.07|3270.37|3278.92|3270.22|3279.08|3270.38|3278.92|3270.22|22
1630202810000|2021-08-29 02:06:50|3278.96|3270.26|3278.95|3270.25|3278.97|3270.27|3278.9|3270.2|17
1630202820000|2021-08-29 02:07:00|3278.96|3270.26|3279.05|3270.35|3279.19|3270.49|3278.88|3270.18|25
1630202830000|2021-08-29 02:07:10|3279.07|3270.37|3279.13|3270.43|3279.13|3270.43|3279.06|3270.36|23
1630202840000|2021-08-29 02:07:20|3279.12|3270.42|3279.04|3270.34|3279.12|3270.42|3279.03|3270.33|17
1630202850000|2021-08-29 02:07:30|3279.03|3270.33|3279.07|3270.37|3279.08|3270.38|3279.02|3270.32|15
1630202860000|2021-08-29 02:07:40|3279.13|3270.43|3279.26|3270.56|3279.33|3270.63|3279.06|3270.36|28
1630202870000|2021-08-29 02:07:50|3279.3|3270.6|3279.13|3270.43|3279.32|3270.62|3279.09|3270.39|26
1630202880000|2021-08-29 02:08:00|3279.12|3270.42|3279.13|3270.43|3279.16|3270.46|3279.12|3270.42|7
1630202890000|2021-08-29 02:08:10|3279.12|3270.42|3279.75|3271.05|3279.84|3271.14|3279.1|3270.4|25
1630202900000|2021-08-29 02:08:20|3279.76|3271.06|3280.07|3271.37|3280.07|3271.37|3279.69|3270.99|21
1630202910000|2021-08-29 02:08:30|3279.78|3271.08|3279.48|3270.78|3279.82|3271.12|3279.43|3270.73|20
1630202920000|2021-08-29 02:08:40|3279.47|3270.77|3279.24|3270.54|3279.48|3270.78|3279.24|3270.54|17
1630202930000|2021-08-29 02:08:50|3279.22|3270.52|3278.94|3270.24|3279.22|3270.52|3278.91|3270.21|19
1630202940000|2021-08-29 02:09:00|3278.95|3270.25|3279.06|3270.36|3279.07|3270.37|3278.94|3270.24|20
1630202950000|2021-08-29 02:09:10|3279.03|3270.33|3278.94|3270.24|3279.08|3270.38|3278.85|3270.15|30
1630202960000|2021-08-29 02:09:20|3278.9|3270.2|3278.98|3270.28|3278.98|3270.28|3278.76|3270.06|19
1630202970000|2021-08-29 02:09:30|3278.97|3270.27|3279|3270.3|3279.02|3270.32|3278.96|3270.26|16
1630202980000|2021-08-29 02:09:40|3278.99|3270.29|3278.98|3270.28|3279|3270.3|3278.85|3270.15|18
1630202990000|2021-08-29 02:09:50|3279.01|3270.31|3279.13|3270.43|3279.22|3270.52|3278.98|3270.28|19
1630203000000|2021-08-29 02:10:00|3279.15|3270.45|3278.81|3270.11|3279.69|3270.99|3278.81|3270.11|32
1630203010000|2021-08-29 02:10:10|3278.63|3269.93|3278.61|3269.91|3278.69|3269.99|3278.54|3269.84|17
1630203020000|2021-08-29 02:10:20|3278.63|3269.93|3278.84|3270.14|3278.84|3270.14|3278.56|3269.86|18
1630203030000|2021-08-29 02:10:30|3278.83|3270.13|3278.72|3270.02|3278.95|3270.25|3278.59|3269.89|20
1630203040000|2021-08-29 02:10:40|3278.78|3270.08|3279.16|3270.46|3279.33|3270.63|3278.78|3270.08|27
1630203050000|2021-08-29 02:10:50|3279.13|3270.43|3278.38|3269.68|3279.13|3270.43|3278.35|3269.65|26
1630203060000|2021-08-29 02:11:00|3278.37|3269.67|3278.4|3269.7|3278.47|3269.77|3278.37|3269.67|17
1630203070000|2021-08-29 02:11:10|3278.41|3269.71|3278.38|3269.68|3278.46|3269.76|3278.38|3269.68|20
1630203080000|2021-08-29 02:11:20|3278.39|3269.69|3278.59|3269.89|3278.77|3270.07|3278.39|3269.69|18
1630203090000|2021-08-29 02:11:30|3278.61|3269.91|3278.58|3269.88|3278.71|3270.01|3278.58|3269.88|10
1630203100000|2021-08-29 02:11:40|3278.6|3269.9|3278.55|3269.85|3278.66|3269.96|3278.55|3269.85|17
1630203110000|2021-08-29 02:11:50|3278.58|3269.88|3278.6|3269.9|3278.65|3269.95|3278.57|3269.87|23
1630203120000|2021-08-29 02:12:00|3278.63|3269.93|3278.58|3269.88|3278.72|3270.02|3278.58|3269.88|24
1630203130000|2021-08-29 02:12:10|3278.57|3269.87|3278.58|3269.88|3278.59|3269.89|3278.54|3269.84|9
1630203140000|2021-08-29 02:12:20|3278.57|3269.87|3279.11|3270.41|3279.12|3270.42|3278.57|3269.87|22
1630203150000|2021-08-29 02:12:30|3279.07|3270.37|3279.3|3270.6|3279.53|3270.83|3279.07|3270.37|32
1630203160000|2021-08-29 02:12:40|3279.34|3270.64|3279.76|3271.06|3280.12|3271.42|3279.34|3270.64|21
1630203170000|2021-08-29 02:12:50|3279.73|3271.03|3279.93|3271.23|3279.93|3271.23|3279.44|3270.74|32
1630203180000|2021-08-29 02:13:00|3279.91|3271.21|3279.75|3271.05|3280.05|3271.35|3279.48|3270.78|27
1630203190000|2021-08-29 02:13:10|3279.78|3271.08|3280.29|3271.59|3280.29|3271.59|3279.7|3271|15
1630203200000|2021-08-29 02:13:20|3280.31|3271.61|3279.23|3270.53|3280.38|3271.68|3278.99|3270.29|34
1630203210000|2021-08-29 02:13:30|3279.24|3270.54|3277.47|3268.77|3279.24|3270.54|3277.37|3268.67|28
1630203220000|2021-08-29 02:13:40|3277.49|3268.79|3278.38|3269.68|3278.64|3269.94|3277.46|3268.76|33
1630203230000|2021-08-29 02:13:50|3278.36|3269.66|3278.24|3269.54|3278.36|3269.66|3278.09|3269.39|25
1630203240000|2021-08-29 02:14:00|3278.26|3269.56|3278.05|3269.35|3278.26|3269.56|3277.98|3269.28|26
1630203250000|2021-08-29 02:14:10|3278.07|3269.37|3276.76|3268.06|3278.11|3269.41|3276.76|3268.06|29
1630203260000|2021-08-29 02:14:20|3276.77|3268.07|3276.46|3267.76|3276.77|3268.07|3276.36|3267.66|22
1630203270000|2021-08-29 02:14:30|3276.45|3267.75|3276.52|3267.82|3277.07|3268.37|3276.41|3267.71|34
1630203280000|2021-08-29 02:14:40|3276.51|3267.81|3274.76|3266.06|3276.51|3267.81|3274.76|3266.06|32
1630203290000|2021-08-29 02:14:50|3274.71|3266.01|3275.19|3266.49|3275.42|3266.72|3274.5|3265.8|37
1630203300000|2021-08-29 02:15:00|3275.21|3266.51|3275.39|3266.69|3275.4|3266.7|3275.15|3266.45|27
1630203310000|2021-08-29 02:15:10|3275.46|3266.76|3275.05|3266.35|3275.7|3267|3274.74|3266.04|33
1630203320000|2021-08-29 02:15:20|3275.01|3266.31|3275.22|3266.52|3275.26|3266.56|3275.01|3266.31|21
1630203330000|2021-08-29 02:15:30|3275.23|3266.53|3274.91|3266.21|3275.23|3266.53|3274.34|3265.64|27
1630203340000|2021-08-29 02:15:40|3274.94|3266.24|3274.62|3265.92|3274.95|3266.25|3274.51|3265.81|27
1630203350000|2021-08-29 02:15:50|3274.64|3265.94|3274.22|3265.52|3274.64|3265.94|3274.06|3265.36|31
1630203360000|2021-08-29 02:16:00|3274.24|3265.54|3274.23|3265.53|3274.3|3265.6|3274.2|3265.5|20
1630203370000|2021-08-29 02:16:10|3274.25|3265.55|3274.26|3265.56|3274.28|3265.58|3274.19|3265.49|19
1630203380000|2021-08-29 02:16:20|3274.28|3265.58|3274.34|3265.64|3274.4|3265.7|3274.23|3265.53|19
1630203390000|2021-08-29 02:16:30|3274.36|3265.66|3274.38|3265.68|3274.38|3265.68|3274.34|3265.64|9
1630203400000|2021-08-29 02:16:40|3274.35|3265.65|3274.25|3265.55|3274.35|3265.65|3274.25|3265.55|11
1630203410000|2021-08-29 02:16:50|3274.13|3265.43|3271.68|3262.98|3274.18|3265.48|3270.68|3261.98|23
1630203420000|2021-08-29 02:17:00|3271.77|3263.07|3272.14|3263.44|3272.31|3263.61|3271.77|3263.07|33
1630203430000|2021-08-29 02:17:10|3272.18|3263.48|3272.37|3263.67|3272.37|3263.67|3272.18|3263.48|25
1630203440000|2021-08-29 02:17:20|3272.36|3263.66|3271.9|3263.2|3272.37|3263.67|3271.78|3263.08|28
1630203450000|2021-08-29 02:17:30|3272.06|3263.36|3272.36|3263.66|3272.61|3263.91|3272.06|3263.36|33
1630203460000|2021-08-29 02:17:40|3272.35|3263.65|3272.66|3263.96|3272.66|3263.96|3272.32|3263.62|22
1630203470000|2021-08-29 02:17:50|3272.69|3263.99|3272.45|3263.75|3272.69|3263.99|3272.39|3263.69|23
1630203480000|2021-08-29 02:18:00|3272.44|3263.74|3273.62|3264.92|3273.69|3264.99|3272.44|3263.74|18
1630203490000|2021-08-29 02:18:10|3273.63|3264.93|3273.71|3265.01|3273.73|3265.03|3273.6|3264.9|24
1630203500000|2021-08-29 02:18:20|3273.73|3265.03|3273.87|3265.17|3273.89|3265.19|3273.73|3265.03|22
1630203510000|2021-08-29 02:18:30|3273.81|3265.11|3274.76|3266.06|3274.94|3266.24|3273.78|3265.08|28
1630203520000|2021-08-29 02:18:40|3274.77|3266.07|3275.29|3266.59|3275.31|3266.61|3274.68|3265.98|33
1630203530000|2021-08-29 02:18:50|3275.35|3266.65|3274.92|3266.22|3275.57|3266.87|3274.91|3266.21|31
1630203540000|2021-08-29 02:19:00|3274.93|3266.23|3275.96|3267.26|3275.96|3267.26|3274.93|3266.23|31
1630203550000|2021-08-29 02:19:10|3276.02|3267.32|3276.61|3267.91|3276.64|3267.94|3276.02|3267.32|23
1630203560000|2021-08-29 02:19:20|3276.62|3267.92|3276.68|3267.98|3277.26|3268.56|3276.62|3267.92|29
1630203570000|2021-08-29 02:19:30|3276.74|3268.04|3276.43|3267.73|3276.81|3268.11|3276.38|3267.68|25
1630203580000|2021-08-29 02:19:40|3276.46|3267.76|3275.64|3266.94|3276.46|3267.76|3275.56|3266.86|25
1630203590000|2021-08-29 02:19:50|3275.66|3266.96|3275.67|3266.97|3275.74|3267.04|3275.65|3266.95|19
1630203600000|2021-08-29 02:20:00|3275.68|3266.98|3275.71|3267.01|3275.73|3267.03|3275.67|3266.97|8
1630203610000|2021-08-29 02:20:10|3275.7|3267|3275.74|3267.04|3275.8|3267.1|3275.65|3266.95|19
1630203620000|2021-08-29 02:20:20|3275.67|3266.97|3275.77|3267.07|3275.79|3267.09|3275.66|3266.96|23
1630203630000|2021-08-29 02:20:30|3275.81|3267.11|3276.6|3267.9|3276.6|3267.9|3275.81|3267.11|19
1630203640000|2021-08-29 02:20:40|3276.61|3267.91|3277.86|3269.16|3277.89|3269.19|3276.56|3267.86|25
1630203650000|2021-08-29 02:20:50|3277.81|3269.11|3277.8|3269.1|3277.86|3269.16|3277.06|3268.36|30
1630203660000|2021-08-29 02:21:00|3277.77|3269.07|3277.66|3268.96|3277.89|3269.19|3277.51|3268.81|30
1630203670000|2021-08-29 02:21:10|3277.64|3268.94|3277.74|3269.04|3277.77|3269.07|3277.36|3268.66|27
1630203680000|2021-08-29 02:21:20|3277.75|3269.05|3277.4|3268.7|3277.75|3269.05|3276.65|3267.95|35
1630203690000|2021-08-29 02:21:30|3277.42|3268.72|3278.03|3269.33|3278.03|3269.33|3277.42|3268.72|27
1630203700000|2021-08-29 02:21:40|3277.98|3269.28|3278.38|3269.68|3278.4|3269.7|3277.98|3269.28|26
1630203710000|2021-08-29 02:21:50|3278.28|3269.58|3278.83|3270.13|3278.95|3270.25|3278.25|3269.55|35
1630203720000|2021-08-29 02:22:00|3278.81|3270.11|3278.74|3270.04|3278.83|3270.13|3278.65|3269.95|27
1630203730000|2021-08-29 02:22:10|3278.73|3270.03|3278.74|3270.04|3278.84|3270.14|3278.7|3270|29
1630203740000|2021-08-29 02:22:20|3278.67|3269.97|3278.95|3270.25|3278.95|3270.25|3278.62|3269.92|27
1630203750000|2021-08-29 02:22:30|3278.89|3270.19|3278.68|3269.98|3278.89|3270.19|3278.58|3269.88|19
1630203760000|2021-08-29 02:22:40|3278.72|3270.02|3278.77|3270.07|3278.82|3270.12|3278.72|3270.02|23
1630203770000|2021-08-29 02:22:50|3278.76|3270.06|3280.04|3271.34|3280.55|3271.85|3278.75|3270.05|24
1630203780000|2021-08-29 02:23:00|3279.96|3271.26|3279.85|3271.15|3279.97|3271.27|3279.84|3271.14|14
1630203790000|2021-08-29 02:23:10|3279.84|3271.14|3279.42|3270.72|3279.85|3271.15|3279.14|3270.44|27
1630203800000|2021-08-29 02:23:20|3279.44|3270.74|3279.35|3270.65|3279.45|3270.75|3279.17|3270.47|24
1630203810000|2021-08-29 02:23:30|3279.33|3270.63|3279|3270.3|3279.36|3270.66|3279|3270.3|33
1630203820000|2021-08-29 02:23:40|3279.12|3270.42|3279.05|3270.35|3279.36|3270.66|3279.05|3270.35|29
1630203830000|2021-08-29 02:23:50|3279.04|3270.34|3279.05|3270.35|3279.2|3270.5|3278.97|3270.27|28
1630203840000|2021-08-29 02:24:00|3279.04|3270.34|3279.25|3270.55|3279.32|3270.62|3279.02|3270.32|23
1630203850000|2021-08-29 02:24:10|3279.39|3270.69|3279.4|3270.7|3279.53|3270.83|3278.92|3270.22|34
1630203860000|2021-08-29 02:24:20|3279.41|3270.71|3280.23|3271.53|3280.23|3271.53|3279.37|3270.67|17
1630203870000|2021-08-29 02:24:30|3280.24|3271.54|3280.73|3272.03|3280.74|3272.04|3280.21|3271.51|21
1630203880000|2021-08-29 02:24:40|3280.75|3272.05|3280.21|3271.51|3280.75|3272.05|3280.14|3271.44|24
1630203890000|2021-08-29 02:24:50|3280.16|3271.46|3279.94|3271.24|3280.17|3271.47|3279.67|3270.97|27
1630203900000|2021-08-29 02:25:00|3279.91|3271.21|3279.76|3271.06|3279.91|3271.21|3279.74|3271.04|21
1630203910000|2021-08-29 02:25:10|3279.73|3271.03|3278.79|3270.09|3279.75|3271.05|3278.72|3270.02|31
1630203920000|2021-08-29 02:25:20|3278.89|3270.19|3278.77|3270.07|3278.92|3270.22|3278.75|3270.05|27
1630203930000|2021-08-29 02:25:30|3278.81|3270.11|3278.87|3270.17|3278.91|3270.21|3278.81|3270.11|13
1630203940000|2021-08-29 02:25:40|3278.88|3270.18|3278.74|3270.04|3278.92|3270.22|3278.69|3269.99|29
1630203950000|2021-08-29 02:25:50|3278.73|3270.03|3278.59|3269.89|3278.75|3270.05|3278.27|3269.57|20
1630203960000|2021-08-29 02:26:00|3278.61|3269.91|3278.61|3269.91|3278.61|3269.91|3278.6|3269.9|3
1630203970000|2021-08-29 02:26:10|3278.6|3269.9|3278.5|3269.8|3278.61|3269.91|3278.47|3269.77|8
1630203980000|2021-08-29 02:26:20|3278.53|3269.83|3278.39|3269.69|3278.78|3270.08|3278.39|3269.69|23
1630203990000|2021-08-29 02:26:30|3278.43|3269.73|3278.36|3269.66|3278.48|3269.78|3278.36|3269.66|18
1630204000000|2021-08-29 02:26:40|3278.37|3269.67|3278.5|3269.8|3278.5|3269.8|3278.36|3269.66|16
1630204010000|2021-08-29 02:26:50|3278.45|3269.75|3278.39|3269.69|3278.52|3269.82|3278.37|3269.67|20
1630204020000|2021-08-29 02:27:00|3278.41|3269.71|3278.44|3269.74|3278.52|3269.82|3278.38|3269.68|26
1630204030000|2021-08-29 02:27:10|3278.46|3269.76|3278.46|3269.76|3278.5|3269.8|3278.46|3269.76|18
1630204040000|2021-08-29 02:27:20|3278.47|3269.77|3277.41|3268.71|3278.51|3269.81|3277.41|3268.71|22
1630204050000|2021-08-29 02:27:30|3277.27|3268.57|3277.42|3268.72|3277.42|3268.72|3277.1|3268.4|32
1630204060000|2021-08-29 02:27:40|3277.44|3268.74|3277.21|3268.51|3277.47|3268.77|3277.19|3268.49|23
1630204070000|2021-08-29 02:27:50|3277.22|3268.52|3277.2|3268.5|3277.24|3268.54|3277.13|3268.43|23
1630204080000|2021-08-29 02:28:00|3277.21|3268.51|3277.8|3269.1|3277.83|3269.13|3277|3268.3|26
1630204090000|2021-08-29 02:28:10|3277.84|3269.14|3277.56|3268.86|3277.87|3269.17|3277.56|3268.86|21
1630204100000|2021-08-29 02:28:20|3277.57|3268.87|3277.55|3268.85|3277.62|3268.92|3277.44|3268.74|24
1630204110000|2021-08-29 02:28:30|3277.56|3268.86|3277.65|3268.95|3277.73|3269.03|3277.56|3268.86|23
1630204120000|2021-08-29 02:28:40|3277.66|3268.96|3277.72|3269.02|3277.73|3269.03|3277.61|3268.91|32
1630204130000|2021-08-29 02:28:50|3277.69|3268.99|3277.64|3268.94|3277.85|3269.15|3277.62|3268.92|29
1630204140000|2021-08-29 02:29:00|3277.65|3268.95|3277.68|3268.98|3277.69|3268.99|3277.55|3268.85|21
1630204150000|2021-08-29 02:29:10|3277.67|3268.97|3277.68|3268.98|3277.68|3268.98|3277.66|3268.96|4
1630204160000|2021-08-29 02:29:20|3277.69|3268.99|3277.68|3268.98|3277.7|3269|3277.67|3268.97|8
1630204170000|2021-08-29 02:29:30|3277.7|3269|3277.49|3268.79|3277.71|3269.01|3277.47|3268.77|9
1630204180000|2021-08-29 02:29:40|3277.46|3268.76|3277.43|3268.73|3277.47|3268.77|3277.43|3268.73|5
1630204190000|2021-08-29 02:29:50|3277.36|3268.66|3277.31|3268.61|3277.41|3268.71|3277.28|3268.58|17
1630204200000|2021-08-29 02:30:00|3277.3|3268.6|3278.28|3269.58|3278.28|3269.58|3277.2|3268.5|32
1630204210000|2021-08-29 02:30:10|3278.26|3269.56|3279.08|3270.38|3279.15|3270.45|3278.2|3269.5|32
1630204220000|2021-08-29 02:30:20|3279.1|3270.4|3278.43|3269.73|3279.1|3270.4|3278.37|3269.67|24
1630204230000|2021-08-29 02:30:30|3278.44|3269.74|3278.07|3269.37|3278.45|3269.75|3277.99|3269.29|23
1630204240000|2021-08-29 02:30:40|3278.06|3269.36|3278.17|3269.47|3278.19|3269.49|3277.99|3269.29|15
1630204250000|2021-08-29 02:30:50|3278.15|3269.45|3278.15|3269.45|3278.25|3269.55|3278.15|3269.45|10
1630204260000|2021-08-29 02:31:00|3278.14|3269.44|3278.21|3269.51|3278.24|3269.54|3278.09|3269.39|15
1630204270000|2021-08-29 02:31:10|3278.27|3269.57|3278.27|3269.57|3278.28|3269.58|3278.24|3269.54|8
1630204280000|2021-08-29 02:31:20|3278.23|3269.53|3278.23|3269.53|3278.23|3269.53|3278.23|3269.53|1
1630204290000|2021-08-29 02:31:30|3278.22|3269.52|3278.24|3269.54|3278.26|3269.56|3278.22|3269.52|9
1630204300000|2021-08-29 02:31:40|3278.23|3269.53|3278.38|3269.68|3278.38|3269.68|3278.22|3269.52|12
1630204310000|2021-08-29 02:31:50|3278.4|3269.7|3278.42|3269.72|3278.44|3269.74|3278.35|3269.65|14
1630204320000|2021-08-29 02:32:00|3278.43|3269.73|3278.59|3269.89|3279|3270.3|3278.43|3269.73|22
1630204330000|2021-08-29 02:32:10|3278.57|3269.87|3279.3|3270.6|3279.3|3270.6|3278.52|3269.82|25
1630204340000|2021-08-29 02:32:20|3279.33|3270.63|3279.72|3271.02|3279.85|3271.15|3279.33|3270.63|24
1630204350000|2021-08-29 02:32:30|3279.75|3271.05|3279.84|3271.14|3280.24|3271.54|3279.71|3271.01|37
1630204360000|2021-08-29 02:32:40|3279.85|3271.15|3279.24|3270.54|3279.85|3271.15|3279.19|3270.49|23
1630204370000|2021-08-29 02:32:50|3279.21|3270.51|3279.23|3270.53|3279.28|3270.58|3279.2|3270.5|24
1630204380000|2021-08-29 02:33:00|3279.22|3270.52|3279.05|3270.35|3279.22|3270.52|3278.58|3269.88|24
1630204390000|2021-08-29 02:33:10|3279.01|3270.31|3278.47|3269.77|3279.05|3270.35|3278.44|3269.74|22
1630204400000|2021-08-29 02:33:20|3278.46|3269.76|3278.45|3269.75|3278.47|3269.77|3278.43|3269.73|9
1630204410000|2021-08-29 02:33:30|3278.46|3269.76|3278.54|3269.84|3278.57|3269.87|3278.46|3269.76|15
1630204420000|2021-08-29 02:33:40|3278.52|3269.82|3278.48|3269.78|3278.54|3269.84|3278.46|3269.76|14
1630204430000|2021-08-29 02:33:50|3278.46|3269.76|3277.84|3269.14|3278.48|3269.78|3277.15|3268.45|25
1630204440000|2021-08-29 02:34:00|3278.16|3269.46|3278.49|3269.79|3278.56|3269.86|3278.16|3269.46|26
1630204450000|2021-08-29 02:34:10|3278.48|3269.78|3278.52|3269.82|3278.54|3269.84|3278.45|3269.75|20
1630204460000|2021-08-29 02:34:20|3278.56|3269.86|3279.71|3271.01|3279.71|3271.01|3278.56|3269.86|30
1630204470000|2021-08-29 02:34:30|3279.68|3270.98|3279.95|3271.25|3279.95|3271.25|3279.66|3270.96|25
1630204480000|2021-08-29 02:34:40|3280|3271.3|3279.91|3271.21|3280.17|3271.47|3279.89|3271.19|28
1630204490000|2021-08-29 02:34:50|3279.89|3271.19|3280.63|3271.93|3280.63|3271.93|3279.89|3271.19|33
1630204500000|2021-08-29 02:35:00|3280.6|3271.9|3280.63|3271.93|3280.82|3272.12|3280.6|3271.9|31
1630204510000|2021-08-29 02:35:10|3280.64|3271.94|3280.76|3272.06|3280.76|3272.06|3280.64|3271.94|25
1630204520000|2021-08-29 02:35:20|3280.71|3272.01|3280.73|3272.03|3280.75|3272.05|3280.64|3271.94|23
1630204530000|2021-08-29 02:35:30|3280.72|3272.02|3280.54|3271.84|3280.76|3272.06|3280.53|3271.83|22
1630204540000|2021-08-29 02:35:40|3280.53|3271.83|3279.42|3270.72|3280.59|3271.89|3279.37|3270.67|37
1630204550000|2021-08-29 02:35:50|3279.37|3270.67|3278.59|3269.89|3279.52|3270.82|3278.53|3269.83|29
1630204560000|2021-08-29 02:36:00|3278.65|3269.95|3276.53|3267.83|3278.87|3270.17|3276.51|3267.81|35
1630204570000|2021-08-29 02:36:10|3276.57|3267.87|3275.96|3267.26|3276.61|3267.91|3275.96|3267.26|38
1630204580000|2021-08-29 02:36:20|3275.91|3267.21|3274.26|3265.56|3275.91|3267.21|3273.83|3265.13|37
1630204590000|2021-08-29 02:36:30|3274.22|3265.52|3274.31|3265.61|3274.34|3265.64|3274.08|3265.38|29
1630204600000|2021-08-29 02:36:40|3274.23|3265.53|3273.5|3264.8|3274.33|3265.63|3273.5|3264.8|31
1630204610000|2021-08-29 02:36:50|3273.52|3264.82|3273.54|3264.84|3273.67|3264.97|3273.43|3264.73|25
1630204620000|2021-08-29 02:37:00|3273.42|3264.72|3273.06|3264.36|3273.42|3264.72|3272.85|3264.15|35
1630204630000|2021-08-29 02:37:10|3273.04|3264.34|3273.08|3264.38|3273.16|3264.46|3273.04|3264.34|31
1630204640000|2021-08-29 02:37:20|3273.09|3264.39|3273.49|3264.79|3273.71|3265.01|3273.05|3264.35|32
1630204650000|2021-08-29 02:37:30|3273.43|3264.73|3273.47|3264.77|3273.63|3264.93|3273.37|3264.67|29
1630204660000|2021-08-29 02:37:40|3273.48|3264.78|3273.71|3265.01|3273.71|3265.01|3273.43|3264.73|29
1630204670000|2021-08-29 02:37:50|3273.69|3264.99|3273.39|3264.69|3273.69|3264.99|3273.37|3264.67|26
1630204680000|2021-08-29 02:38:00|3273.37|3264.67|3273.47|3264.77|3273.48|3264.78|3273.34|3264.64|14
1630204690000|2021-08-29 02:38:10|3273.48|3264.78|3273.38|3264.68|3273.48|3264.78|3273.31|3264.61|20
1630204700000|2021-08-29 02:38:20|3273.41|3264.71|3275.2|3266.5|3275.2|3266.5|3273.33|3264.63|34
1630204710000|2021-08-29 02:38:30|3275.13|3266.43|3275.14|3266.44|3275.16|3266.46|3275.12|3266.42|18
1630204720000|2021-08-29 02:38:40|3275.12|3266.42|3273.47|3264.77|3275.15|3266.45|3273.43|3264.73|31
1630204730000|2021-08-29 02:38:50|3273.43|3264.73|3273.84|3265.14|3273.84|3265.14|3273.4|3264.7|31
1630204740000|2021-08-29 02:39:00|3273.82|3265.12|3273.45|3264.75|3273.86|3265.16|3273.35|3264.65|33
1630204750000|2021-08-29 02:39:10|3273.4|3264.7|3272.85|3264.15|3273.4|3264.7|3272.73|3264.03|33
1630204760000|2021-08-29 02:39:20|3272.74|3264.04|3272.17|3263.47|3272.74|3264.04|3272.03|3263.33|33
1630204770000|2021-08-29 02:39:30|3272.18|3263.48|3267.97|3259.27|3272.18|3263.48|3267.87|3259.17|34
1630204780000|2021-08-29 02:39:40|3267.88|3259.18|3267.61|3258.91|3268.29|3259.59|3267.09|3258.39|38
1630204790000|2021-08-29 02:39:50|3267.62|3258.92|3269.62|3260.92|3269.62|3260.92|3267.62|3258.92|38
1630204800000|2021-08-29 02:40:00|3269.71|3261.01|3271.07|3262.37|3271.17|3262.47|3269.6|3260.9|39
1630204810000|2021-08-29 02:40:10|3271.12|3262.42|3271.36|3262.66|3271.65|3262.95|3271.12|3262.42|34
1630204820000|2021-08-29 02:40:20|3271.38|3262.68|3270.36|3261.66|3271.86|3263.16|3270.27|3261.57|39
1630204830000|2021-08-29 02:40:30|3270.38|3261.68|3271.59|3262.89|3271.59|3262.89|3270.38|3261.68|37
1630204840000|2021-08-29 02:40:40|3271.71|3263.01|3272.93|3264.23|3273.08|3264.38|3271.71|3263.01|34
1630204850000|2021-08-29 02:40:50|3272.9|3264.2|3272.4|3263.7|3272.98|3264.28|3272.39|3263.69|33
1630204860000|2021-08-29 02:41:00|3272.16|3263.46|3273.93|3265.23|3273.93|3265.23|3272.04|3263.34|35
1630204870000|2021-08-29 02:41:10|3273.96|3265.26|3274.11|3265.41|3274.23|3265.53|3273.96|3265.26|22
1630204880000|2021-08-29 02:41:20|3274.07|3265.37|3273.06|3264.36|3274.07|3265.37|3272.88|3264.18|32
1630204890000|2021-08-29 02:41:30|3273.08|3264.38|3272.98|3264.28|3273.18|3264.48|3272.79|3264.09|28
1630204900000|2021-08-29 02:41:40|3272.94|3264.24|3271.08|3262.38|3272.95|3264.25|3271.08|3262.38|31
1630204910000|2021-08-29 02:41:50|3271.05|3262.35|3269.93|3261.23|3271.1|3262.4|3269.84|3261.14|36
1630204920000|2021-08-29 02:42:00|3270|3261.3|3270.25|3261.55|3270.97|3262.27|3269.96|3261.26|35
1630204930000|2021-08-29 02:42:10|3270.45|3261.75|3270.26|3261.56|3270.48|3261.78|3270.13|3261.43|34
1630204940000|2021-08-29 02:42:20|3270.34|3261.64|3269.57|3260.87|3270.35|3261.65|3269.44|3260.74|33
1630204950000|2021-08-29 02:42:30|3269.58|3260.88|3269.74|3261.04|3269.74|3261.04|3269.42|3260.72|34
1630204960000|2021-08-29 02:42:40|3269.81|3261.11|3270.39|3261.69|3270.45|3261.75|3269.81|3261.11|34
1630204970000|2021-08-29 02:42:50|3270.57|3261.87|3270.19|3261.49|3270.66|3261.96|3270.15|3261.45|25
1630204980000|2021-08-29 02:43:00|3270.21|3261.51|3270.06|3261.36|3270.21|3261.51|3269.29|3260.59|32
1630204990000|2021-08-29 02:43:10|3270.07|3261.37|3269.97|3261.27|3270.07|3261.37|3269.95|3261.25|18
1630205000000|2021-08-29 02:43:20|3269.93|3261.23|3270.02|3261.32|3270.02|3261.32|3269.23|3260.53|31
1630205010000|2021-08-29 02:43:30|3270|3261.3|3269.83|3261.13|3270.06|3261.36|3269.78|3261.08|32
1630205020000|2021-08-29 02:43:40|3269.87|3261.17|3269.76|3261.06|3269.87|3261.17|3269.76|3261.06|27
1630205030000|2021-08-29 02:43:50|3269.64|3260.94|3269.26|3260.56|3269.64|3260.94|3269.18|3260.48|32
1630205040000|2021-08-29 02:44:00|3269.24|3260.54|3268.56|3259.86|3269.61|3260.91|3268.22|3259.52|37
1630205050000|2021-08-29 02:44:10|3268.53|3259.83|3267.92|3259.22|3268.83|3260.13|3267.84|3259.14|32
1630205060000|2021-08-29 02:44:20|3267.98|3259.28|3268.55|3259.85|3268.74|3260.04|3267.97|3259.27|32
1630205070000|2021-08-29 02:44:30|3268.54|3259.84|3268.25|3259.55|3268.68|3259.98|3268.24|3259.54|32
1630205080000|2021-08-29 02:44:40|3268.22|3259.52|3266.9|3258.2|3268.27|3259.57|3266.51|3257.81|35
1630205090000|2021-08-29 02:44:50|3266.86|3258.16|3265.32|3256.62|3266.87|3258.17|3265.29|3256.59|34
1630205100000|2021-08-29 02:45:00|3265.21|3256.51|3264.53|3255.83|3265.32|3256.62|3264.53|3255.83|32
1630205110000|2021-08-29 02:45:10|3264.55|3255.85|3263.85|3255.15|3264.7|3256|3263.85|3255.15|30
1630205120000|2021-08-29 02:45:20|3263.63|3254.93|3263.15|3254.45|3263.74|3255.04|3262.28|3253.58|39
1630205130000|2021-08-29 02:45:30|3263.12|3254.42|3262.76|3254.06|3263.21|3254.51|3262.61|3253.91|35
1630205140000|2021-08-29 02:45:40|3262.79|3254.09|3262.79|3254.09|3263.11|3254.41|3262.65|3253.95|35
1630205150000|2021-08-29 02:45:50|3262.65|3253.95|3262.43|3253.73|3262.69|3253.99|3262.39|3253.69|24
1630205160000|2021-08-29 02:46:00|3262.44|3253.74|3262.71|3254.01|3262.93|3254.23|3262.38|3253.68|33
1630205170000|2021-08-29 02:46:10|3262.64|3253.94|3262.59|3253.89|3262.64|3253.94|3262.35|3253.65|35
1630205180000|2021-08-29 02:46:20|3262.83|3254.13|3262.97|3254.27|3263.07|3254.37|3262.82|3254.12|34
1630205190000|2021-08-29 02:46:30|3262.91|3254.21|3262.93|3254.23|3263.45|3254.75|3262.85|3254.15|29
1630205200000|2021-08-29 02:46:40|3262.96|3254.26|3263.42|3254.72|3263.42|3254.72|3262.96|3254.26|33
1630205210000|2021-08-29 02:46:50|3263.43|3254.73|3263.26|3254.56|3263.43|3254.73|3263.11|3254.41|29
1630205220000|2021-08-29 02:47:00|3263.18|3254.48|3263.06|3254.36|3263.26|3254.56|3263.02|3254.32|30
1630205230000|2021-08-29 02:47:10|3263.1|3254.4|3261.63|3252.93|3263.1|3254.4|3261.61|3252.91|32
1630205240000|2021-08-29 02:47:20|3261.6|3252.9|3261.76|3253.06|3262.01|3253.31|3260.95|3252.25|36
1630205250000|2021-08-29 02:47:30|3261.72|3253.02|3261.8|3253.1|3262.03|3253.33|3261.67|3252.97|31
1630205260000|2021-08-29 02:47:40|3261.43|3252.73|3259.65|3250.95|3261.43|3252.73|3259.23|3250.53|39
1630205270000|2021-08-29 02:47:50|3259.63|3250.93|3259.29|3250.59|3259.8|3251.1|3259.23|3250.53|36
1630205280000|2021-08-29 02:48:00|3259.25|3250.55|3258.04|3249.34|3259.35|3250.65|3258.04|3249.34|34
1630205290000|2021-08-29 02:48:10|3257.89|3249.19|3256.46|3247.76|3257.91|3249.21|3256.15|3247.45|39
1630205300000|2021-08-29 02:48:20|3256.33|3247.63|3257.79|3249.09|3257.82|3249.12|3255.23|3246.53|38
1630205310000|2021-08-29 02:48:30|3257.71|3249.01|3256.99|3248.29|3257.71|3249.01|3256.42|3247.72|37
1630205320000|2021-08-29 02:48:40|3257.15|3248.45|3257.45|3248.75|3257.77|3249.07|3257.01|3248.31|36
1630205330000|2021-08-29 02:48:50|3257.51|3248.81|3257.63|3248.93|3257.78|3249.08|3257.48|3248.78|35
1630205340000|2021-08-29 02:49:00|3257.61|3248.91|3257.6|3248.9|3257.66|3248.96|3257.49|3248.79|31
1630205350000|2021-08-29 02:49:10|3257.59|3248.89|3257.59|3248.89|3258.05|3249.35|3257.57|3248.87|33
1630205360000|2021-08-29 02:49:20|3257.6|3248.9|3257.65|3248.95|3258.08|3249.38|3257.6|3248.9|32
1630205370000|2021-08-29 02:49:30|3257.66|3248.96|3255.89|3247.19|3257.66|3248.96|3255.53|3246.83|39
1630205380000|2021-08-29 02:49:40|3255.93|3247.23|3255.6|3246.9|3256.23|3247.53|3255.24|3246.54|38
1630205390000|2021-08-29 02:49:50|3255.67|3246.97|3255.05|3246.35|3255.69|3246.99|3255.05|3246.35|35
1630205400000|2021-08-29 02:50:00|3254.95|3246.25|3247.42|3238.72|3254.95|3246.25|3247.42|3238.72|39
1630205410000|2021-08-29 02:50:10|3247.2|3238.5|3246.35|3237.65|3248.1|3239.4|3246.2|3237.5|36
1630205420000|2021-08-29 02:50:20|3246.34|3237.64|3245.36|3236.66|3246.69|3237.99|3244.84|3236.14|38
1630205430000|2021-08-29 02:50:30|3245.94|3237.24|3242.29|3233.59|3246.62|3237.92|3242.29|3233.59|38
1630205440000|2021-08-29 02:50:40|3242.27|3233.57|3241.78|3233.08|3242.56|3233.86|3241.12|3232.42|40
1630205450000|2021-08-29 02:50:50|3241.89|3233.19|3244.94|3236.24|3245.06|3236.36|3241.89|3233.19|39
1630205460000|2021-08-29 02:51:00|3245.03|3236.33|3246.49|3237.79|3247.58|3238.88|3245.01|3236.31|39
1630205470000|2021-08-29 02:51:10|3246.66|3237.96|3244.13|3235.43|3246.96|3238.26|3244.13|3235.43|39
1630205480000|2021-08-29 02:51:20|3243.73|3235.03|3242.44|3233.74|3243.73|3235.03|3241.63|3232.93|38
1630205490000|2021-08-29 02:51:30|3242.66|3233.96|3242.8|3234.1|3243.12|3234.42|3242.49|3233.79|36
1630205500000|2021-08-29 02:51:40|3243.06|3234.36|3240.78|3232.08|3243.1|3234.4|3240.78|3232.08|34
1630205510000|2021-08-29 02:51:50|3241.02|3232.32|3241.31|3232.61|3243.27|3234.57|3240.98|3232.28|39
1630205520000|2021-08-29 02:52:00|3241.36|3232.66|3244.22|3235.52|3244.36|3235.66|3241.36|3232.66|39
1630205530000|2021-08-29 02:52:10|3244.46|3235.76|3246.5|3237.8|3246.53|3237.83|3244.46|3235.76|39
1630205540000|2021-08-29 02:52:20|3246.48|3237.78|3246.35|3237.65|3247.24|3238.54|3246.07|3237.37|37
1630205550000|2021-08-29 02:52:30|3246.34|3237.64|3246.99|3238.29|3246.99|3238.29|3246.34|3237.64|33
1630205560000|2021-08-29 02:52:40|3246.98|3238.28|3247.48|3238.78|3247.48|3238.78|3246.97|3238.27|31
1630205570000|2021-08-29 02:52:50|3247.49|3238.79|3247.23|3238.53|3247.75|3239.05|3247.23|3238.53|33
1630205580000|2021-08-29 02:53:00|3247.24|3238.54|3248.14|3239.44|3248.14|3239.44|3247.24|3238.54|29
1630205590000|2021-08-29 02:53:10|3248.17|3239.47|3247.05|3238.35|3248.31|3239.61|3245.59|3236.89|35
1630205600000|2021-08-29 02:53:20|3247.08|3238.38|3249.48|3240.78|3249.52|3240.82|3247.08|3238.38|36
1630205610000|2021-08-29 02:53:30|3249.49|3240.79|3248.81|3240.11|3249.49|3240.79|3248.64|3239.94|33
1630205620000|2021-08-29 02:53:40|3248.82|3240.12|3248.05|3239.35|3248.87|3240.17|3248.03|3239.33|33
1630205630000|2021-08-29 02:53:50|3248.06|3239.36|3245.92|3237.22|3248.07|3239.37|3245.89|3237.19|34
1630205640000|2021-08-29 02:54:00|3246.15|3237.45|3244.19|3235.49|3246.15|3237.45|3244.19|3235.49|36
1630205650000|2021-08-29 02:54:10|3244.12|3235.42|3244.09|3235.39|3244.46|3235.76|3243.66|3234.96|35
1630205660000|2021-08-29 02:54:20|3243.77|3235.07|3243.94|3235.24|3244.15|3235.45|3243.53|3234.83|34
1630205670000|2021-08-29 02:54:30|3243.77|3235.07|3245.71|3237.01|3245.71|3237.01|3243.69|3234.99|34
1630205680000|2021-08-29 02:54:40|3245.84|3237.14|3245.71|3237.01|3245.94|3237.24|3245.57|3236.87|22
1630205690000|2021-08-29 02:54:50|3245.74|3237.04|3245.48|3236.78|3245.78|3237.08|3245.48|3236.78|33
1630205700000|2021-08-29 02:55:00|3245.49|3236.79|3245.71|3237.01|3245.79|3237.09|3245.43|3236.73|27
1630205710000|2021-08-29 02:55:10|3245.74|3237.04|3243.5|3234.8|3245.78|3237.08|3243.22|3234.52|38
1630205720000|2021-08-29 02:55:20|3243.49|3234.79|3243.76|3235.06|3243.84|3235.14|3243.21|3234.51|34
1630205730000|2021-08-29 02:55:30|3243.88|3235.18|3243.12|3234.42|3244.21|3235.51|3242.77|3234.07|38
1630205740000|2021-08-29 02:55:40|3243.17|3234.47|3243.48|3234.78|3243.86|3235.16|3243.17|3234.47|25
1630205750000|2021-08-29 02:55:50|3243.47|3234.77|3242.6|3233.9|3243.51|3234.81|3242.48|3233.78|32
1630205760000|2021-08-29 02:56:00|3242.66|3233.96|3239.75|3231.05|3242.66|3233.96|3239.73|3231.03|37
1630205770000|2021-08-29 02:56:10|3239.73|3231.03|3237.96|3229.26|3239.73|3231.03|3237.07|3228.37|38
1630205780000|2021-08-29 02:56:20|3237.8|3229.1|3238.04|3229.34|3238.04|3229.34|3237.4|3228.7|35
1630205790000|2021-08-29 02:56:30|3238.01|3229.31|3239.65|3230.95|3239.76|3231.06|3238.01|3229.31|36
1630205800000|2021-08-29 02:56:40|3239.55|3230.85|3237.7|3229|3239.6|3230.9|3237.7|3229|33
1630205810000|2021-08-29 02:56:50|3237.64|3228.94|3238.88|3230.18|3239.24|3230.54|3237.64|3228.94|36
1630205820000|2021-08-29 02:57:00|3238.93|3230.23|3239.5|3230.8|3239.99|3231.29|3238.9|3230.2|34
1630205830000|2021-08-29 02:57:10|3239.2|3230.5|3239.21|3230.51|3239.22|3230.52|3239.06|3230.36|27
1630205840000|2021-08-29 02:57:20|3239.18|3230.48|3239.47|3230.77|3239.47|3230.77|3239.15|3230.45|32
1630205850000|2021-08-29 02:57:30|3239.45|3230.75|3238.56|3229.86|3239.45|3230.75|3238.46|3229.76|35
1630205860000|2021-08-29 02:57:40|3238.57|3229.87|3238.68|3229.98|3238.98|3230.28|3238.52|3229.82|37
1630205870000|2021-08-29 02:57:50|3238.7|3230|3238.51|3229.81|3238.71|3230.01|3238.36|3229.66|26
1630205880000|2021-08-29 02:58:00|3238.49|3229.79|3237.84|3229.14|3238.77|3230.07|3237.77|3229.07|34
1630205890000|2021-08-29 02:58:10|3237.89|3229.19|3237.43|3228.73|3238.35|3229.65|3237.37|3228.67|34
1630205900000|2021-08-29 02:58:20|3237.46|3228.76|3236.24|3227.54|3237.64|3228.94|3236.19|3227.49|36
1630205910000|2021-08-29 02:58:30|3236.39|3227.69|3236.47|3227.77|3236.75|3228.05|3236.06|3227.36|38
1630205920000|2021-08-29 02:58:40|3236.82|3228.12|3237.47|3228.77|3237.84|3229.14|3236.82|3228.12|36
1630205930000|2021-08-29 02:58:50|3237.43|3228.73|3235.45|3226.75|3237.46|3228.76|3235.37|3226.67|39
1630205940000|2021-08-29 02:59:00|3235.48|3226.78|3234.21|3225.51|3235.64|3226.94|3234.14|3225.44|36
1630205950000|2021-08-29 02:59:10|3234.2|3225.5|3228.42|3219.72|3234.34|3225.64|3228.42|3219.72|39
1630205960000|2021-08-29 02:59:20|3228.51|3219.81|3231.64|3222.94|3232.6|3223.9|3228.51|3219.81|37
1630205970000|2021-08-29 02:59:30|3231.21|3222.51|3232.31|3223.61|3232.54|3223.84|3230.71|3222.01|40
1630205980000|2021-08-29 02:59:40|3232.45|3223.75|3231.51|3222.81|3233.11|3224.41|3231.51|3222.81|39
1630205990000|2021-08-29 02:59:50|3231.5|3222.8|3234.26|3225.56|3234.61|3225.91|3231.5|3222.8|37
1630206000000|2021-08-29 03:00:00|3234.16|3225.46|3232.8|3224.1|3235.1|3226.4|3232.66|3223.96|38
1630206010000|2021-08-29 03:00:10|3232.64|3223.94|3231.7|3223|3232.64|3223.94|3231.53|3222.83|38
1630206020000|2021-08-29 03:00:20|3231.73|3223.03|3234.07|3225.37|3234.07|3225.37|3231.73|3223.03|36
1630206030000|2021-08-29 03:00:30|3234.01|3225.31|3231.64|3222.94|3234.01|3225.31|3231.55|3222.85|38
1630206040000|2021-08-29 03:00:40|3231.77|3223.07|3231.23|3222.53|3232.18|3223.48|3231.1|3222.4|36
1630206050000|2021-08-29 03:00:50|3231.18|3222.48|3231.11|3222.41|3231.97|3223.27|3231.11|3222.41|36
1630206060000|2021-08-29 03:01:00|3231.1|3222.4|3230.51|3221.81|3231.1|3222.4|3230.27|3221.57|34
1630206070000|2021-08-29 03:01:10|3230.79|3222.09|3230.98|3222.28|3231.22|3222.52|3230.43|3221.73|27
1630206080000|2021-08-29 03:01:20|3231.16|3222.46|3230.4|3221.7|3231.57|3222.87|3230.39|3221.69|36
1630206090000|2021-08-29 03:01:30|3230.39|3221.69|3228.44|3219.74|3230.52|3221.82|3228.44|3219.74|30
1630206100000|2021-08-29 03:01:40|3228.69|3219.99|3228.78|3220.08|3229|3220.3|3228.22|3219.52|35
1630206110000|2021-08-29 03:01:50|3228.88|3220.18|3229.09|3220.39|3229.67|3220.97|3228.88|3220.18|37
1630206120000|2021-08-29 03:02:00|3228.99|3220.29|3228.11|3219.41|3229.38|3220.68|3227.99|3219.29|36
1630206130000|2021-08-29 03:02:10|3228.09|3219.39|3228.16|3219.46|3228.29|3219.59|3228.04|3219.34|19
1630206140000|2021-08-29 03:02:20|3228.06|3219.36|3228.32|3219.62|3228.48|3219.78|3228.05|3219.35|31
1630206150000|2021-08-29 03:02:30|3228.42|3219.72|3228.27|3219.57|3229.51|3220.81|3228.27|3219.57|35
1630206160000|2021-08-29 03:02:40|3228.22|3219.52|3228.74|3220.04|3229.26|3220.56|3227.94|3219.24|30
1630206170000|2021-08-29 03:02:50|3228.73|3220.03|3229.21|3220.51|3229.23|3220.53|3228.64|3219.94|33
1630206180000|2021-08-29 03:03:00|3229.37|3220.67|3228.68|3219.98|3229.55|3220.85|3228.59|3219.89|34
1630206190000|2021-08-29 03:03:10|3228.7|3220|3229.12|3220.42|3229.12|3220.42|3228.34|3219.64|35
1630206200000|2021-08-29 03:03:20|3229.11|3220.41|3229.53|3220.83|3229.67|3220.97|3228.95|3220.25|32
1630206210000|2021-08-29 03:03:30|3229.54|3220.84|3230.87|3222.17|3230.92|3222.22|3229.49|3220.79|36
1630206220000|2021-08-29 03:03:40|3230.84|3222.14|3232.46|3223.76|3232.51|3223.81|3230.82|3222.12|37
1630206230000|2021-08-29 03:03:50|3232.43|3223.73|3230.98|3222.28|3232.55|3223.85|3230.54|3221.84|36
1630206240000|2021-08-29 03:04:00|3230.8|3222.1|3233.83|3225.13|3233.83|3225.13|3230.71|3222.01|37
1630206250000|2021-08-29 03:04:10|3233.92|3225.22|3234.64|3225.94|3235.18|3226.48|3233.92|3225.22|40
1630206260000|2021-08-29 03:04:20|3234.63|3225.93|3234.62|3225.92|3234.98|3226.28|3234.59|3225.89|37
1630206270000|2021-08-29 03:04:30|3234.61|3225.91|3232.73|3224.03|3234.62|3225.92|3232.57|3223.87|35
1630206280000|2021-08-29 03:04:40|3232.69|3223.99|3234.02|3225.32|3234.12|3225.42|3232.66|3223.96|32
1630206290000|2021-08-29 03:04:50|3234.09|3225.39|3234.51|3225.81|3234.52|3225.82|3234.09|3225.39|31
1630206300000|2021-08-29 03:05:00|3234.5|3225.8|3234.26|3225.56|3234.82|3226.12|3234.26|3225.56|27
1630206310000|2021-08-29 03:05:10|3234.34|3225.64|3235.31|3226.61|3235.52|3226.82|3234.34|3225.64|31
1630206320000|2021-08-29 03:05:20|3235.34|3226.64|3234.91|3226.21|3236.04|3227.34|3234.87|3226.17|37
1630206330000|2021-08-29 03:05:30|3234.99|3226.29|3236.06|3227.36|3236.06|3227.36|3234.96|3226.26|33
1630206340000|2021-08-29 03:05:40|3236.1|3227.4|3237.91|3229.21|3237.98|3229.28|3236.1|3227.4|36
1630206350000|2021-08-29 03:05:50|3237.98|3229.28|3238.15|3229.45|3238.17|3229.47|3237.96|3229.26|33
1630206360000|2021-08-29 03:06:00|3238.14|3229.44|3237.84|3229.14|3238.23|3229.53|3236.99|3228.29|33
1630206370000|2021-08-29 03:06:10|3237.87|3229.17|3237.15|3228.45|3237.97|3229.27|3237|3228.3|33
1630206380000|2021-08-29 03:06:20|3237.11|3228.41|3237.43|3228.73|3237.58|3228.88|3237.07|3228.37|36
1630206390000|2021-08-29 03:06:30|3237.42|3228.72|3237.38|3228.68|3237.52|3228.82|3237.37|3228.67|28
1630206400000|2021-08-29 03:06:40|3237.37|3228.67|3237.47|3228.77|3237.47|3228.77|3237.37|3228.67|20
1630206410000|2021-08-29 03:06:50|3237.46|3228.76|3237.24|3228.54|3237.49|3228.79|3237.09|3228.39|29
1630206420000|2021-08-29 03:07:00|3237.29|3228.59|3235.51|3226.81|3237.31|3228.61|3235.3|3226.6|35
1630206430000|2021-08-29 03:07:10|3235.45|3226.75|3234.3|3225.6|3235.86|3227.16|3234.28|3225.58|35
1630206440000|2021-08-29 03:07:20|3234.25|3225.55|3234.11|3225.41|3234.25|3225.55|3233.8|3225.1|29
1630206450000|2021-08-29 03:07:30|3234.1|3225.4|3233.95|3225.25|3234.14|3225.44|3233.95|3225.25|19
1630206460000|2021-08-29 03:07:40|3233.96|3225.26|3234.99|3226.29|3235.04|3226.34|3233.96|3225.26|35
1630206470000|2021-08-29 03:07:50|3235.01|3226.31|3234.33|3225.63|3235.02|3226.32|3234.31|3225.61|30
1630206480000|2021-08-29 03:08:00|3234.35|3225.65|3233.07|3224.37|3234.35|3225.65|3233.04|3224.34|34
1630206490000|2021-08-29 03:08:10|3232.93|3224.23|3232.05|3223.35|3232.93|3224.23|3231.97|3223.27|37
1630206500000|2021-08-29 03:08:20|3232.02|3223.32|3231.11|3222.41|3232.14|3223.44|3230.82|3222.12|35
1630206510000|2021-08-29 03:08:30|3231.15|3222.45|3232.69|3223.99|3232.75|3224.05|3231.15|3222.45|38
1630206520000|2021-08-29 03:08:40|3232.55|3223.85|3232.67|3223.97|3232.69|3223.99|3232.53|3223.83|29
1630206530000|2021-08-29 03:08:50|3232.68|3223.98|3232.94|3224.24|3233.22|3224.52|3232.65|3223.95|18
1630206540000|2021-08-29 03:09:00|3232.88|3224.18|3234.15|3225.45|3234.15|3225.45|3232.82|3224.12|29
1630206550000|2021-08-29 03:09:10|3234.24|3225.54|3235.06|3226.36|3235.06|3226.36|3234.24|3225.54|33
1630206560000|2021-08-29 03:09:20|3235.03|3226.33|3235.5|3226.8|3235.63|3226.93|3235.03|3226.33|31
1630206570000|2021-08-29 03:09:30|3235.49|3226.79|3236.52|3227.82|3236.58|3227.88|3235.41|3226.71|31
1630206580000|2021-08-29 03:09:40|3236.56|3227.86|3236.43|3227.73|3237.31|3228.61|3236.32|3227.62|34
1630206590000|2021-08-29 03:09:50|3236.41|3227.71|3235.84|3227.14|3236.5|3227.8|3235.32|3226.62|37
1630206600000|2021-08-29 03:10:00|3235.85|3227.15|3235.83|3227.13|3236.21|3227.51|3235.65|3226.95|36
1630206610000|2021-08-29 03:10:10|3235.85|3227.15|3234.33|3225.63|3235.85|3227.15|3234.18|3225.48|31
1630206620000|2021-08-29 03:10:20|3234.3|3225.6|3234.12|3225.42|3234.36|3225.66|3234.1|3225.4|23
1630206630000|2021-08-29 03:10:30|3234.13|3225.43|3234.72|3226.02|3234.72|3226.02|3234.13|3225.43|32
1630206640000|2021-08-29 03:10:40|3234.73|3226.03|3233.6|3224.9|3235.27|3226.57|3233.58|3224.88|33
1630206650000|2021-08-29 03:10:50|3233.58|3224.88|3233.45|3224.75|3233.86|3225.16|3233.41|3224.71|32
1630206660000|2021-08-29 03:11:00|3233.46|3224.76|3233.81|3225.11|3233.97|3225.27|3233.25|3224.55|34
1630206670000|2021-08-29 03:11:10|3233.8|3225.1|3233.48|3224.78|3233.81|3225.11|3233.48|3224.78|32
1630206680000|2021-08-29 03:11:20|3233.37|3224.67|3232.21|3223.51|3233.37|3224.67|3232.12|3223.42|37
1630206690000|2021-08-29 03:11:30|3232.27|3223.57|3232.84|3224.14|3233.08|3224.38|3232.27|3223.57|33
1630206700000|2021-08-29 03:11:40|3232.81|3224.11|3233.05|3224.35|3233.05|3224.35|3232.65|3223.95|34
1630206710000|2021-08-29 03:11:50|3233.07|3224.37|3233.09|3224.39|3233.17|3224.47|3232.97|3224.27|32
1630206720000|2021-08-29 03:12:00|3233.14|3224.44|3233.19|3224.49|3233.21|3224.51|3233.02|3224.32|31
1630206730000|2021-08-29 03:12:10|3233.08|3224.38|3233.02|3224.32|3233.15|3224.45|3233.01|3224.31|25
1630206740000|2021-08-29 03:12:20|3232.84|3224.14|3232.84|3224.14|3232.93|3224.23|3232.22|3223.52|37
1630206750000|2021-08-29 03:12:30|3232.82|3224.12|3232.88|3224.18|3232.92|3224.22|3232.62|3223.92|24
1630206760000|2021-08-29 03:12:40|3232.89|3224.19|3232.88|3224.18|3232.93|3224.23|3232.86|3224.16|21
1630206770000|2021-08-29 03:12:50|3232.86|3224.16|3233|3224.3|3233.01|3224.31|3232.82|3224.12|28
1630206780000|2021-08-29 03:13:00|3232.95|3224.25|3233.45|3224.75|3233.5|3224.8|3232.95|3224.25|24
1630206790000|2021-08-29 03:13:10|3233.46|3224.76|3233.54|3224.84|3233.57|3224.87|3233.46|3224.76|19
1630206800000|2021-08-29 03:13:20|3233.53|3224.83|3233.8|3225.1|3233.8|3225.1|3233.53|3224.83|24
1630206810000|2021-08-29 03:13:30|3233.78|3225.08|3233.81|3225.11|3233.84|3225.14|3233.77|3225.07|27
1630206820000|2021-08-29 03:13:40|3233.82|3225.12|3233.57|3224.87|3233.82|3225.12|3233.31|3224.61|28
1630206830000|2021-08-29 03:13:50|3233.55|3224.85|3233.06|3224.36|3233.58|3224.88|3233.04|3224.34|36
1630206840000|2021-08-29 03:14:00|3233.04|3224.34|3232.74|3224.04|3233.05|3224.35|3232.52|3223.82|29
1630206850000|2021-08-29 03:14:10|3232.72|3224.02|3232.39|3223.69|3232.77|3224.07|3232.39|3223.69|26
1630206860000|2021-08-29 03:14:20|3232.35|3223.65|3231.47|3222.77|3232.35|3223.65|3231.39|3222.69|36
1630206870000|2021-08-29 03:14:30|3231.5|3222.8|3231.56|3222.86|3231.64|3222.94|3231.11|3222.41|34
1630206880000|2021-08-29 03:14:40|3231.5|3222.8|3231.57|3222.87|3231.58|3222.88|3231.43|3222.73|26
1630206890000|2021-08-29 03:14:50|3231.56|3222.86|3231.47|3222.77|3231.6|3222.9|3231.46|3222.76|21
1630206900000|2021-08-29 03:15:00|3231.5|3222.8|3230.68|3221.98|3231.56|3222.86|3230.47|3221.77|31
1630206910000|2021-08-29 03:15:10|3230.69|3221.99|3230.62|3221.92|3230.69|3221.99|3230.48|3221.78|28
1630206920000|2021-08-29 03:15:20|3230.67|3221.97|3231.29|3222.59|3231.29|3222.59|3230.62|3221.92|26
1630206930000|2021-08-29 03:15:30|3231.28|3222.58|3231.96|3223.26|3231.99|3223.29|3231.27|3222.57|27
1630206940000|2021-08-29 03:15:40|3231.9|3223.2|3231.79|3223.09|3232|3223.3|3231.67|3222.97|19
1630206950000|2021-08-29 03:15:50|3231.77|3223.07|3231.84|3223.14|3231.91|3223.21|3231.77|3223.07|28
1630206960000|2021-08-29 03:16:00|3231.87|3223.17|3232.02|3223.32|3232.24|3223.54|3231.81|3223.11|24
1630206970000|2021-08-29 03:16:10|3232.07|3223.37|3232.44|3223.74|3232.45|3223.75|3232.07|3223.37|24
1630206980000|2021-08-29 03:16:20|3232.45|3223.75|3233.62|3224.92|3233.78|3225.08|3232.45|3223.75|35
1630206990000|2021-08-29 03:16:30|3233.52|3224.82|3232.61|3223.91|3233.56|3224.86|3232.48|3223.78|32
1630207000000|2021-08-29 03:16:40|3232.66|3223.96|3231.99|3223.29|3232.66|3223.96|3231.99|3223.29|28
1630207010000|2021-08-29 03:16:50|3232|3223.3|3231.9|3223.2|3232.26|3223.56|3231.84|3223.14|35
1630207020000|2021-08-29 03:17:00|3231.91|3223.21|3232.28|3223.58|3232.4|3223.7|3231.91|3223.21|29
1630207030000|2021-08-29 03:17:10|3232.27|3223.57|3231.96|3223.26|3232.41|3223.71|3231.95|3223.25|32
1630207040000|2021-08-29 03:17:20|3231.95|3223.25|3231.8|3223.1|3232.02|3223.32|3231.78|3223.08|26
1630207050000|2021-08-29 03:17:30|3231.83|3223.13|3231.76|3223.06|3231.83|3223.13|3231.66|3222.96|26
1630207060000|2021-08-29 03:17:40|3231.8|3223.1|3231.8|3223.1|3231.9|3223.2|3231.76|3223.06|28
1630207070000|2021-08-29 03:17:50|3231.81|3223.11|3231.69|3222.99|3231.86|3223.16|3231.69|3222.99|23
1630207080000|2021-08-29 03:18:00|3231.65|3222.95|3231.41|3222.71|3231.67|3222.97|3231.27|3222.57|26
1630207090000|2021-08-29 03:18:10|3231.38|3222.68|3230.84|3222.14|3231.44|3222.74|3230.84|3222.14|25
1630207100000|2021-08-29 03:18:20|3230.85|3222.15|3230.79|3222.09|3230.86|3222.16|3230.79|3222.09|20
1630207110000|2021-08-29 03:18:30|3230.8|3222.1|3230.9|3222.2|3230.9|3222.2|3230.79|3222.09|27
1630207120000|2021-08-29 03:18:40|3230.89|3222.19|3231.73|3223.03|3231.88|3223.18|3230.87|3222.17|32
1630207130000|2021-08-29 03:18:50|3231.74|3223.04|3231.26|3222.56|3231.86|3223.16|3231.2|3222.5|30
1630207140000|2021-08-29 03:19:00|3231.24|3222.54|3230.87|3222.17|3231.32|3222.62|3230.75|3222.05|31
1630207150000|2021-08-29 03:19:10|3230.88|3222.18|3230.7|3222|3230.92|3222.22|3230.7|3222|23
1630207160000|2021-08-29 03:19:20|3230.64|3221.94|3230.68|3221.98|3230.74|3222.04|3230.6|3221.9|25
1630207170000|2021-08-29 03:19:30|3230.67|3221.97|3230.46|3221.76|3230.73|3222.03|3230.38|3221.68|27
1630207180000|2021-08-29 03:19:40|3230.45|3221.75|3230.52|3221.82|3230.64|3221.94|3230.32|3221.62|23
1630207190000|2021-08-29 03:19:50|3230.26|3221.56|3229.52|3220.82|3230.26|3221.56|3229.39|3220.69|30
1630207200000|2021-08-29 03:20:00|3229.51|3220.81|3229.54|3220.84|3229.56|3220.86|3229.47|3220.77|30
1630207210000|2021-08-29 03:20:10|3229.53|3220.83|3229.42|3220.72|3229.57|3220.87|3229.24|3220.54|26
1630207220000|2021-08-29 03:20:20|3229.39|3220.69|3229.38|3220.68|3229.43|3220.73|3229.32|3220.62|26
1630207230000|2021-08-29 03:20:30|3229.34|3220.64|3229.15|3220.45|3229.4|3220.7|3229.14|3220.44|17
1630207240000|2021-08-29 03:20:40|3229.16|3220.46|3228.2|3219.5|3229.16|3220.46|3228.09|3219.39|34
1630207250000|2021-08-29 03:20:50|3228.21|3219.51|3228.1|3219.4|3228.27|3219.57|3228.1|3219.4|21
1630207260000|2021-08-29 03:21:00|3228.17|3219.47|3228.09|3219.39|3228.19|3219.49|3228.02|3219.32|22
1630207270000|2021-08-29 03:21:10|3228.1|3219.4|3228.55|3219.85|3228.99|3220.29|3227.95|3219.25|26
1630207280000|2021-08-29 03:21:20|3228.54|3219.84|3227.38|3218.68|3228.54|3219.84|3227.27|3218.57|30
1630207290000|2021-08-29 03:21:30|3227.41|3218.71|3226.75|3218.05|3227.41|3218.71|3226.71|3218.01|34
1630207300000|2021-08-29 03:21:40|3226.72|3218.02|3226.11|3217.41|3226.72|3218.02|3226.06|3217.36|35
1630207310000|2021-08-29 03:21:50|3226.07|3217.37|3225.54|3216.84|3226.07|3217.37|3225.3|3216.6|35
1630207320000|2021-08-29 03:22:00|3225.6|3216.9|3225.72|3217.02|3226.4|3217.7|3225.28|3216.58|33
1630207330000|2021-08-29 03:22:10|3225.75|3217.05|3225.56|3216.86|3225.82|3217.12|3225.17|3216.47|34
1630207340000|2021-08-29 03:22:20|3225.52|3216.82|3228.01|3219.31|3228.01|3219.31|3225.46|3216.76|33
1630207350000|2021-08-29 03:22:30|3228.02|3219.32|3228.31|3219.61|3228.57|3219.87|3227.99|3219.29|37
1630207360000|2021-08-29 03:22:40|3228.32|3219.62|3229.11|3220.41|3229.15|3220.45|3228.16|3219.46|36
1630207370000|2021-08-29 03:22:50|3229.06|3220.36|3229.79|3221.09|3229.79|3221.09|3229.06|3220.36|36
1630207380000|2021-08-29 03:23:00|3229.8|3221.1|3230.72|3222.02|3230.74|3222.04|3229.78|3221.08|40
1630207390000|2021-08-29 03:23:10|3230.68|3221.98|3231.46|3222.76|3231.46|3222.76|3230.63|3221.93|34
1630207400000|2021-08-29 03:23:20|3231.42|3222.72|3228.18|3219.48|3231.56|3222.86|3228.14|3219.44|32
1630207410000|2021-08-29 03:23:30|3228.2|3219.5|3227.46|3218.76|3228.3|3219.6|3227.31|3218.61|36
1630207420000|2021-08-29 03:23:40|3227.47|3218.77|3225.07|3216.37|3227.47|3218.77|3225.07|3216.37|29
1630207430000|2021-08-29 03:23:50|3225|3216.3|3226.95|3218.25|3226.95|3218.25|3224.89|3216.19|36
1630207440000|2021-08-29 03:24:00|3227.09|3218.39|3225.78|3217.08|3227.22|3218.52|3225.78|3217.08|36
1630207450000|2021-08-29 03:24:10|3225.72|3217.02|3224.45|3215.75|3225.72|3217.02|3224.42|3215.72|34
1630207460000|2021-08-29 03:24:20|3224.5|3215.8|3224.55|3215.85|3224.57|3215.87|3224.34|3215.64|34
1630207470000|2021-08-29 03:24:30|3224.49|3215.79|3221.36|3212.66|3224.51|3215.81|3221.34|3212.64|37
1630207480000|2021-08-29 03:24:40|3221.3|3212.6|3221.23|3212.53|3221.3|3212.6|3220.89|3212.19|32
1630207490000|2021-08-29 03:24:50|3221.25|3212.55|3221.43|3212.73|3222.67|3213.97|3221.25|3212.55|36
1630207500000|2021-08-29 03:25:00|3221.37|3212.67|3221.06|3212.36|3221.39|3212.69|3221.02|3212.32|32
1630207510000|2021-08-29 03:25:10|3221.08|3212.38|3222.08|3213.38|3222.09|3213.39|3220.91|3212.21|33
1630207520000|2021-08-29 03:25:20|3222.04|3213.34|3221.7|3213|3222.04|3213.34|3221.27|3212.57|39
1630207530000|2021-08-29 03:25:30|3221.73|3213.03|3221.59|3212.89|3221.73|3213.03|3221.36|3212.66|32
1630207540000|2021-08-29 03:25:40|3221.6|3212.9|3221.89|3213.19|3221.9|3213.2|3221.48|3212.78|26
1630207550000|2021-08-29 03:25:50|3221.87|3213.17|3221.76|3213.06|3221.88|3213.18|3221.68|3212.98|30
1630207560000|2021-08-29 03:26:00|3221.73|3213.03|3222.21|3213.51|3222.21|3213.51|3221.54|3212.84|22
1630207570000|2021-08-29 03:26:10|3222.32|3213.62|3222.77|3214.07|3222.83|3214.13|3222.32|3213.62|33
1630207580000|2021-08-29 03:26:20|3222.51|3213.81|3221.35|3212.65|3222.51|3213.81|3221.2|3212.5|33
1630207590000|2021-08-29 03:26:30|3221.32|3212.62|3221.4|3212.7|3221.72|3213.02|3221.24|3212.54|32
1630207600000|2021-08-29 03:26:40|3221.34|3212.64|3221.76|3213.06|3221.76|3213.06|3221.34|3212.64|26
1630207610000|2021-08-29 03:26:50|3221.72|3213.02|3222.03|3213.33|3222.22|3213.52|3221.55|3212.85|27
1630207620000|2021-08-29 03:27:00|3222.02|3213.32|3219.75|3211.05|3222.09|3213.39|3219.75|3211.05|37
1630207630000|2021-08-29 03:27:10|3219.85|3211.15|3194.29|3185.59|3219.85|3211.15|3194.29|3185.59|40
1630207640000|2021-08-29 03:27:20|3193.97|3185.27|3193.09|3184.39|3193.97|3185.27|3191.72|3183.02|39
1630207650000|2021-08-29 03:27:30|3193.16|3184.46|3196.35|3187.65|3196.35|3187.65|3190.4|3181.7|39
1630207660000|2021-08-29 03:27:40|3196.45|3187.75|3195.64|3186.94|3198.87|3190.17|3193.27|3184.57|39
1630207670000|2021-08-29 03:27:50|3195.75|3187.05|3196.98|3188.28|3197.14|3188.44|3195.03|3186.33|40
1630207680000|2021-08-29 03:28:00|3197.11|3188.41|3198.89|3190.19|3200.61|3191.91|3197.11|3188.41|40
1630207690000|2021-08-29 03:28:10|3198.81|3190.11|3201.58|3192.88|3201.58|3192.88|3198.66|3189.96|39
1630207700000|2021-08-29 03:28:20|3201.67|3192.97|3204.4|3195.7|3204.93|3196.23|3201.67|3192.97|38
1630207710000|2021-08-29 03:28:30|3204.32|3195.62|3202.34|3193.64|3204.44|3195.74|3202.34|3193.64|38
1630207720000|2021-08-29 03:28:40|3202.15|3193.45|3202.31|3193.61|3203.28|3194.58|3201.15|3192.45|39
1630207730000|2021-08-29 03:28:50|3202.2|3193.5|3200.65|3191.95|3202.22|3193.52|3200.23|3191.53|37
1630207740000|2021-08-29 03:29:00|3200.69|3191.99|3199.27|3190.57|3200.69|3191.99|3199.08|3190.38|37
1630207750000|2021-08-29 03:29:10|3198.58|3189.88|3197.48|3188.78|3198.58|3189.88|3197.48|3188.78|36
1630207760000|2021-08-29 03:29:20|3197.51|3188.81|3198.09|3189.39|3199.49|3190.79|3196.94|3188.24|39
1630207770000|2021-08-29 03:29:30|3197.94|3189.24|3197.03|3188.33|3197.94|3189.24|3196.22|3187.52|38
1630207780000|2021-08-29 03:29:40|3197.14|3188.44|3195.96|3187.26|3197.36|3188.66|3195.96|3187.26|37
1630207790000|2021-08-29 03:29:50|3194.98|3186.28|3192.02|3183.32|3194.98|3186.28|3191.83|3183.13|40
1630207800000|2021-08-29 03:30:00|3192.07|3183.37|3191.65|3182.95|3192.08|3183.38|3188.44|3179.74|39
1630207810000|2021-08-29 03:30:10|3191.52|3182.82|3192.74|3184.04|3193.16|3184.46|3190.77|3182.07|40
1630207820000|2021-08-29 03:30:20|3192.66|3183.96|3187.27|3178.57|3192.66|3183.96|3187.03|3178.33|34
1630207830000|2021-08-29 03:30:30|3187.31|3178.61|3186.95|3178.25|3189.67|3180.97|3186.69|3177.99|36
1630207840000|2021-08-29 03:30:40|3187.45|3178.75|3188.78|3180.08|3188.78|3180.08|3187.14|3178.44|38
1630207850000|2021-08-29 03:30:50|3189.68|3180.98|3190.62|3181.92|3191.3|3182.6|3188.67|3179.97|38
1630207860000|2021-08-29 03:31:00|3190.8|3182.1|3183.98|3175.28|3190.8|3182.1|3183.02|3174.32|39
1630207870000|2021-08-29 03:31:10|3184.31|3175.61|3189.92|3181.22|3189.92|3181.22|3184.31|3175.61|39
1630207880000|2021-08-29 03:31:20|3189.97|3181.27|3189.56|3180.86|3191.46|3182.76|3188.76|3180.06|39
1630207890000|2021-08-29 03:31:30|3189.67|3180.97|3189.49|3180.79|3190.96|3182.26|3189.49|3180.79|37
1630207900000|2021-08-29 03:31:40|3189.4|3180.7|3190.54|3181.84|3190.54|3181.84|3188.97|3180.27|36
1630207910000|2021-08-29 03:31:50|3190.85|3182.15|3191.6|3182.9|3194.32|3185.62|3190.85|3182.15|39
1630207920000|2021-08-29 03:32:00|3191.55|3182.85|3191.22|3182.52|3193.45|3184.75|3191.22|3182.52|37
1630207930000|2021-08-29 03:32:10|3191.28|3182.58|3189.62|3180.92|3192.68|3183.98|3189.62|3180.92|39
1630207940000|2021-08-29 03:32:20|3189.52|3180.82|3187.11|3178.41|3189.8|3181.1|3186.36|3177.66|38
1630207950000|2021-08-29 03:32:30|3187.12|3178.42|3186.11|3177.41|3188.32|3179.62|3186.11|3177.41|39
1630207960000|2021-08-29 03:32:40|3186.08|3177.38|3184.3|3175.6|3186.26|3177.56|3184.3|3175.6|37
1630207970000|2021-08-29 03:32:50|3184.23|3175.53|3182.01|3173.31|3184.55|3175.85|3181.98|3173.28|37
1630207980000|2021-08-29 03:33:00|3182.1|3173.4|3182.67|3173.97|3183.24|3174.54|3182.1|3173.4|38
1630207990000|2021-08-29 03:33:10|3182.68|3173.98|3187.04|3178.34|3187.04|3178.34|3182.61|3173.91|36
1630208000000|2021-08-29 03:33:20|3187.06|3178.36|3188.15|3179.45|3188.56|3179.86|3186.9|3178.2|38
1630208010000|2021-08-29 03:33:30|3187.99|3179.29|3185.71|3177.01|3187.99|3179.29|3185.57|3176.87|37
1630208020000|2021-08-29 03:33:40|3185.68|3176.98|3186.28|3177.58|3188|3179.3|3185.68|3176.98|36
1630208030000|2021-08-29 03:33:50|3186.22|3177.52|3189.13|3180.43|3189.13|3180.43|3186.22|3177.52|37
1630208040000|2021-08-29 03:34:00|3189.16|3180.46|3190.38|3181.68|3190.38|3181.68|3189.16|3180.46|33
1630208050000|2021-08-29 03:34:10|3190.39|3181.69|3189.76|3181.06|3190.69|3181.99|3188.98|3180.28|39
1630208060000|2021-08-29 03:34:20|3189.58|3180.88|3191.64|3182.94|3191.66|3182.96|3189.22|3180.52|36
1630208070000|2021-08-29 03:34:30|3191.81|3183.11|3193.13|3184.43|3194.09|3185.39|3191.81|3183.11|35
1630208080000|2021-08-29 03:34:40|3193.02|3184.32|3191.1|3182.4|3193.57|3184.87|3191.05|3182.35|37
1630208090000|2021-08-29 03:34:50|3191.12|3182.42|3190.63|3181.93|3191.47|3182.77|3190.5|3181.8|36
1630208100000|2021-08-29 03:35:00|3190.65|3181.95|3190.42|3181.72|3191.99|3183.29|3190.4|3181.7|33
1630208110000|2021-08-29 03:35:10|3190.41|3181.71|3191.37|3182.67|3191.37|3182.67|3189.03|3180.33|35
1630208120000|2021-08-29 03:35:20|3191.53|3182.83|3189.91|3181.21|3191.98|3183.28|3189.52|3180.82|39
1630208130000|2021-08-29 03:35:30|3190|3181.3|3190.35|3181.65|3191.41|3182.71|3189.73|3181.03|38
1630208140000|2021-08-29 03:35:40|3190.36|3181.66|3191.71|3183.01|3192.15|3183.45|3190.36|3181.66|35
1630208150000|2021-08-29 03:35:50|3191.72|3183.02|3191.28|3182.58|3192.96|3184.26|3191.26|3182.56|35
1630208160000|2021-08-29 03:36:00|3191.31|3182.61|3190.02|3181.32|3191.33|3182.63|3189.89|3181.19|37
1630208170000|2021-08-29 03:36:10|3190.01|3181.31|3188.21|3179.51|3190.68|3181.98|3188.21|3179.51|37
1630208180000|2021-08-29 03:36:20|3188.16|3179.46|3186.56|3177.86|3188.17|3179.47|3186.35|3177.65|37
1630208190000|2021-08-29 03:36:30|3186.54|3177.84|3187.21|3178.51|3187.21|3178.51|3186.41|3177.71|31
1630208200000|2021-08-29 03:36:40|3187.2|3178.5|3185.67|3176.97|3188.36|3179.66|3185.67|3176.97|36
1630208210000|2021-08-29 03:36:50|3185.74|3177.04|3185.74|3177.04|3186.08|3177.38|3185.66|3176.96|33
1630208220000|2021-08-29 03:37:00|3185.88|3177.18|3182.99|3174.29|3186.1|3177.4|3182.39|3173.69|39
1630208230000|2021-08-29 03:37:10|3182.82|3174.12|3182.59|3173.89|3184.47|3175.77|3181.84|3173.14|37
1630208240000|2021-08-29 03:37:20|3182.62|3173.92|3184|3175.3|3184|3175.3|3182.14|3173.44|37
1630208250000|2021-08-29 03:37:30|3183.5|3174.8|3182.82|3174.12|3183.5|3174.8|3182.57|3173.87|37
1630208260000|2021-08-29 03:37:40|3182.83|3174.13|3183.41|3174.71|3184.6|3175.9|3182.83|3174.13|37
1630208270000|2021-08-29 03:37:50|3183.4|3174.7|3183.5|3174.8|3184.03|3175.33|3182.55|3173.85|40
1630208280000|2021-08-29 03:38:00|3183.45|3174.75|3183.47|3174.77|3183.89|3175.19|3182.84|3174.14|38
1630208290000|2021-08-29 03:38:10|3183.34|3174.64|3183.12|3174.42|3183.43|3174.73|3183.03|3174.33|39
1630208300000|2021-08-29 03:38:20|3183.14|3174.44|3183.5|3174.8|3183.71|3175.01|3183.14|3174.44|34
1630208310000|2021-08-29 03:38:30|3183.51|3174.81|3183.51|3174.81|3183.55|3174.85|3183.14|3174.44|36
1630208320000|2021-08-29 03:38:40|3183.52|3174.82|3183.54|3174.84|3183.59|3174.89|3183.43|3174.73|36
1630208330000|2021-08-29 03:38:50|3183.55|3174.85|3183.88|3175.18|3183.89|3175.19|3183.48|3174.78|26
1630208340000|2021-08-29 03:39:00|3183.84|3175.14|3183.3|3174.6|3183.98|3175.28|3183.17|3174.47|37
1630208350000|2021-08-29 03:39:10|3183.32|3174.62|3179.87|3171.17|3183.32|3174.62|3178.89|3170.19|40
1630208360000|2021-08-29 03:39:20|3179.77|3171.07|3178.71|3170.01|3179.92|3171.22|3178.5|3169.8|38
1630208370000|2021-08-29 03:39:30|3178.94|3170.24|3177.88|3169.18|3179.15|3170.45|3177.66|3168.96|37
1630208380000|2021-08-29 03:39:40|3177.85|3169.15|3177.35|3168.65|3178.66|3169.96|3177.18|3168.48|35
1630208390000|2021-08-29 03:39:50|3177.67|3168.97|3172.58|3163.88|3177.7|3169|3171.46|3162.76|39
1630208400000|2021-08-29 03:40:00|3172.17|3163.47|3171.87|3163.17|3172.29|3163.59|3170.14|3161.44|39
1630208410000|2021-08-29 03:40:10|3171.97|3163.27|3174.2|3165.5|3174.65|3165.95|3171.97|3163.27|37
1630208420000|2021-08-29 03:40:20|3174.28|3165.58|3170.27|3161.57|3174.28|3165.58|3170.27|3161.57|36
1630208430000|2021-08-29 03:40:30|3169.75|3161.05|3165.65|3156.95|3169.85|3161.15|3165.65|3156.95|35
1630208440000|2021-08-29 03:40:40|3165.41|3156.71|3167.94|3159.24|3169.19|3160.49|3165.14|3156.44|39
1630208450000|2021-08-29 03:40:50|3167.86|3159.16|3168.11|3159.41|3168.53|3159.83|3166.48|3157.78|36
1630208460000|2021-08-29 03:41:00|3168.14|3159.44|3171.71|3163.01|3171.71|3163.01|3168.14|3159.44|39
1630208470000|2021-08-29 03:41:10|3171.83|3163.13|3174.21|3165.51|3174.21|3165.51|3171.83|3163.13|37
1630208480000|2021-08-29 03:41:20|3174.3|3165.6|3175.13|3166.43|3175.13|3166.43|3173.94|3165.24|36
1630208490000|2021-08-29 03:41:30|3175.23|3166.53|3175.54|3166.84|3175.7|3167|3174.94|3166.24|39
1630208500000|2021-08-29 03:41:40|3175.6|3166.9|3176.1|3167.4|3176.11|3167.41|3175.55|3166.85|38
1630208510000|2021-08-29 03:41:50|3176.09|3167.39|3176.75|3168.05|3177.15|3168.45|3176.01|3167.31|35
1630208520000|2021-08-29 03:42:00|3176.67|3167.97|3176.66|3167.96|3177.1|3168.4|3176.6|3167.9|38
1630208530000|2021-08-29 03:42:10|3176.61|3167.91|3177.5|3168.8|3177.58|3168.88|3176.57|3167.87|33
1630208540000|2021-08-29 03:42:20|3177.49|3168.79|3179.58|3170.88|3179.62|3170.92|3177.46|3168.76|28
1630208550000|2021-08-29 03:42:30|3179.59|3170.89|3179.74|3171.04|3179.76|3171.06|3178.77|3170.07|36
1630208560000|2021-08-29 03:42:40|3179.81|3171.11|3179.87|3171.17|3180.75|3172.05|3179.81|3171.11|32
1630208570000|2021-08-29 03:42:50|3179.85|3171.15|3177.99|3169.29|3179.85|3171.15|3177.94|3169.24|40
1630208580000|2021-08-29 03:43:00|3177.97|3169.27|3178.22|3169.52|3179.3|3170.6|3177.88|3169.18|35
1630208590000|2021-08-29 03:43:10|3177.93|3169.23|3177.63|3168.93|3177.93|3169.23|3176.33|3167.63|39
1630208600000|2021-08-29 03:43:20|3177.62|3168.92|3178.9|3170.2|3178.9|3170.2|3177.52|3168.82|33
1630208610000|2021-08-29 03:43:30|3178.93|3170.23|3179.67|3170.97|3179.8|3171.1|3178.9|3170.2|33
1630208620000|2021-08-29 03:43:40|3179.76|3171.06|3179.9|3171.2|3180.16|3171.46|3179.66|3170.96|32
1630208630000|2021-08-29 03:43:50|3179.91|3171.21|3181.35|3172.65|3181.4|3172.7|3179.91|3171.21|36
1630208640000|2021-08-29 03:44:00|3181.3|3172.6|3181.4|3172.7|3181.53|3172.83|3180.69|3171.99|34
1630208650000|2021-08-29 03:44:10|3181.48|3172.78|3181.48|3172.78|3181.6|3172.9|3181.42|3172.72|35
1630208660000|2021-08-29 03:44:20|3181.45|3172.75|3181.57|3172.87|3181.57|3172.87|3180.74|3172.04|34
1630208670000|2021-08-29 03:44:30|3181.64|3172.94|3181.31|3172.61|3182.66|3173.96|3181.15|3172.45|28
1630208680000|2021-08-29 03:44:40|3181.33|3172.63|3183.55|3174.85|3183.62|3174.92|3180.52|3171.82|35
1630208690000|2021-08-29 03:44:50|3183.45|3174.75|3185.97|3177.27|3185.97|3177.27|3183.37|3174.67|39
1630208700000|2021-08-29 03:45:00|3186.06|3177.36|3183.4|3174.7|3186.55|3177.85|3182.84|3174.14|39
1630208710000|2021-08-29 03:45:10|3183.68|3174.98|3186.28|3177.58|3186.35|3177.65|3183.67|3174.97|37
1630208720000|2021-08-29 03:45:20|3186.37|3177.67|3186.98|3178.28|3187.05|3178.35|3186.35|3177.65|30
1630208730000|2021-08-29 03:45:30|3186.97|3178.27|3187.99|3179.29|3187.99|3179.29|3186.85|3178.15|33
1630208740000|2021-08-29 03:45:40|3188.09|3179.39|3186.9|3178.2|3188.4|3179.7|3186.9|3178.2|36
1630208750000|2021-08-29 03:45:50|3186.62|3177.92|3187.97|3179.27|3188.1|3179.4|3186.48|3177.78|31
1630208760000|2021-08-29 03:46:00|3187.91|3179.21|3187.87|3179.17|3187.93|3179.23|3187.73|3179.03|34
1630208770000|2021-08-29 03:46:10|3187.84|3179.14|3188.4|3179.7|3188.44|3179.74|3187.7|3179|31
1630208780000|2021-08-29 03:46:20|3188.46|3179.76|3188.33|3179.63|3188.67|3179.97|3188.19|3179.49|24
1630208790000|2021-08-29 03:46:30|3188.51|3179.81|3189.81|3181.11|3189.82|3181.12|3188.51|3179.81|38
1630208800000|2021-08-29 03:46:40|3189.9|3181.2|3188.37|3179.67|3190.04|3181.34|3188.34|3179.64|38
1630208810000|2021-08-29 03:46:50|3188.3|3179.6|3186.45|3177.75|3188.38|3179.68|3186.11|3177.41|38
1630208820000|2021-08-29 03:47:00|3186.62|3177.92|3186.32|3177.62|3186.71|3178.01|3186.07|3177.37|31
1630208830000|2021-08-29 03:47:10|3186.36|3177.66|3185.09|3176.39|3187.2|3178.5|3185.09|3176.39|36
1630208840000|2021-08-29 03:47:20|3185.05|3176.35|3182.02|3173.32|3185.05|3176.35|3181.75|3173.05|38
1630208850000|2021-08-29 03:47:30|3181.88|3173.18|3181.63|3172.93|3182.59|3173.89|3181.63|3172.93|39
1630208860000|2021-08-29 03:47:40|3181.53|3172.83|3182.58|3173.88|3182.68|3173.98|3180.99|3172.29|37
1630208870000|2021-08-29 03:47:50|3182.03|3173.33|3182.35|3173.65|3182.35|3173.65|3181.88|3173.18|33
1630208880000|2021-08-29 03:48:00|3182.36|3173.66|3182.01|3173.31|3182.37|3173.67|3182.01|3173.31|35
1630208890000|2021-08-29 03:48:10|3181.99|3173.29|3183.48|3174.78|3183.5|3174.8|3181.52|3172.82|37
1630208900000|2021-08-29 03:48:20|3183.36|3174.66|3183|3174.3|3183.65|3174.95|3182.62|3173.92|37
1630208910000|2021-08-29 03:48:30|3182.92|3174.22|3184.59|3175.89|3184.59|3175.89|3182.78|3174.08|37
1630208920000|2021-08-29 03:48:40|3184.74|3176.04|3183.41|3174.71|3185.02|3176.32|3183.35|3174.65|35
1630208930000|2021-08-29 03:48:50|3183.85|3175.15|3184.37|3175.67|3184.58|3175.88|3183.85|3175.15|25
1630208940000|2021-08-29 03:49:00|3184.4|3175.7|3184.37|3175.67|3185.05|3176.35|3184.21|3175.51|30
1630208950000|2021-08-29 03:49:10|3184.3|3175.6|3182.84|3174.14|3184.3|3175.6|3182.84|3174.14|27
1630208960000|2021-08-29 03:49:20|3182.76|3174.06|3182.95|3174.25|3183.3|3174.6|3182.24|3173.54|36
1630208970000|2021-08-29 03:49:30|3183.02|3174.32|3184.14|3175.44|3184.17|3175.47|3183|3174.3|33
1630208980000|2021-08-29 03:49:40|3184.16|3175.46|3184.59|3175.89|3184.92|3176.22|3184.06|3175.36|34
1630208990000|2021-08-29 03:49:50|3184.56|3175.86|3184.77|3176.07|3185.16|3176.46|3184.47|3175.77|31
1630209000000|2021-08-29 03:50:00|3184.66|3175.96|3183.57|3174.87|3184.85|3176.15|3182.7|3174|39
1630209010000|2021-08-29 03:50:10|3183.6|3174.9|3181.69|3172.99|3183.72|3175.02|3181.59|3172.89|36
1630209020000|2021-08-29 03:50:20|3181.96|3173.26|3181.86|3173.16|3182.21|3173.51|3181.86|3173.16|32
1630209030000|2021-08-29 03:50:30|3181.96|3173.26|3183.61|3174.91|3183.66|3174.96|3181.96|3173.26|37
1630209040000|2021-08-29 03:50:40|3183.53|3174.83|3182.69|3173.99|3183.71|3175.01|3182.69|3173.99|32
1630209050000|2021-08-29 03:50:50|3182.71|3174.01|3183.68|3174.98|3183.8|3175.1|3182.71|3174.01|34
1630209060000|2021-08-29 03:51:00|3183.69|3174.99|3185.12|3176.42|3185.12|3176.42|3183.69|3174.99|37
1630209070000|2021-08-29 03:51:10|3185.13|3176.43|3185.25|3176.55|3185.42|3176.72|3185.13|3176.43|32
1630209080000|2021-08-29 03:51:20|3185.42|3176.72|3187.37|3178.67|3187.37|3178.67|3185.42|3176.72|31
1630209090000|2021-08-29 03:51:30|3187.33|3178.63|3190.85|3182.15|3190.85|3182.15|3187.2|3178.5|38
1630209100000|2021-08-29 03:51:40|3191.47|3182.77|3192.01|3183.31|3192.85|3184.15|3191.47|3182.77|39
1630209110000|2021-08-29 03:51:50|3192.02|3183.32|3191.83|3183.13|3192.61|3183.91|3190.79|3182.09|38
1630209120000|2021-08-29 03:52:00|3191.91|3183.21|3191.14|3182.44|3191.91|3183.21|3190.78|3182.08|37
1630209130000|2021-08-29 03:52:10|3191.15|3182.45|3189.27|3180.57|3191.47|3182.77|3189.27|3180.57|37
1630209140000|2021-08-29 03:52:20|3189.21|3180.51|3189.8|3181.1|3190.16|3181.46|3189.03|3180.33|37
1630209150000|2021-08-29 03:52:30|3189.67|3180.97|3190.27|3181.57|3190.3|3181.6|3189.48|3180.78|37
1630209160000|2021-08-29 03:52:40|3190.3|3181.6|3189.87|3181.17|3190.53|3181.83|3189.86|3181.16|29
1630209170000|2021-08-29 03:52:50|3189.88|3181.18|3189.93|3181.23|3190|3181.3|3189.77|3181.07|31
1630209180000|2021-08-29 03:53:00|3189.92|3181.22|3188.99|3180.29|3190.05|3181.35|3188.94|3180.24|31
1630209190000|2021-08-29 03:53:10|3188.98|3180.28|3187.8|3179.1|3189|3180.3|3186.83|3178.13|30
1630209200000|2021-08-29 03:53:20|3187.92|3179.22|3187.25|3178.55|3187.95|3179.25|3187.24|3178.54|38
1630209210000|2021-08-29 03:53:30|3187.48|3178.78|3187.66|3178.96|3187.66|3178.96|3187.38|3178.68|26
1630209220000|2021-08-29 03:53:40|3187.64|3178.94|3187.81|3179.11|3188.58|3179.88|3187.58|3178.88|31
1630209230000|2021-08-29 03:53:50|3187.83|3179.13|3187.86|3179.16|3187.96|3179.26|3187.78|3179.08|21
1630209240000|2021-08-29 03:54:00|3187.87|3179.17|3186.36|3177.66|3187.9|3179.2|3186.36|3177.66|28
1630209250000|2021-08-29 03:54:10|3186.39|3177.69|3187.55|3178.85|3187.59|3178.89|3186.39|3177.69|35
1630209260000|2021-08-29 03:54:20|3187.36|3178.66|3187.33|3178.63|3187.42|3178.72|3187.14|3178.44|32
1630209270000|2021-08-29 03:54:30|3187.3|3178.6|3187.01|3178.31|3187.31|3178.61|3186.55|3177.85|33
1630209280000|2021-08-29 03:54:40|3186.96|3178.26|3185.78|3177.08|3187.04|3178.34|3185.58|3176.88|37
1630209290000|2021-08-29 03:54:50|3185.75|3177.05|3187.27|3178.57|3187.46|3178.76|3185.75|3177.05|33
1630209300000|2021-08-29 03:55:00|3187.19|3178.49|3186.53|3177.83|3187.41|3178.71|3186.41|3177.71|30
1630209310000|2021-08-29 03:55:10|3186.47|3177.77|3186.62|3177.92|3186.65|3177.95|3186.43|3177.73|27
1630209320000|2021-08-29 03:55:20|3186.6|3177.9|3186.31|3177.61|3186.63|3177.93|3185.11|3176.41|37
1630209330000|2021-08-29 03:55:30|3186.3|3177.6|3186.49|3177.79|3186.69|3177.99|3186.3|3177.6|31
1630209340000|2021-08-29 03:55:40|3186.47|3177.77|3185.55|3176.85|3186.47|3177.77|3185.49|3176.79|34
1630209350000|2021-08-29 03:55:50|3185.62|3176.92|3186.75|3178.05|3186.97|3178.27|3185.55|3176.85|37
1630209360000|2021-08-29 03:56:00|3186.66|3177.96|3185.15|3176.45|3186.98|3178.28|3185.13|3176.43|36
1630209370000|2021-08-29 03:56:10|3185.11|3176.41|3185.08|3176.38|3185.7|3177|3185.08|3176.38|36
1630209380000|2021-08-29 03:56:20|3185.11|3176.41|3184.16|3175.46|3185.11|3176.41|3184.02|3175.32|31
1630209390000|2021-08-29 03:56:30|3184.19|3175.49|3184.43|3175.73|3184.53|3175.83|3184.18|3175.48|30
1630209400000|2021-08-29 03:56:40|3184.46|3175.76|3184.56|3175.86|3184.57|3175.87|3184.42|3175.72|14
1630209410000|2021-08-29 03:56:50|3184.57|3175.87|3185.65|3176.95|3185.77|3177.07|3184.56|3175.86|25
1630209420000|2021-08-29 03:57:00|3185.54|3176.84|3184.35|3175.65|3185.54|3176.84|3184.35|3175.65|26
1630209430000|2021-08-29 03:57:10|3184.38|3175.68|3184.17|3175.47|3184.88|3176.18|3183.9|3175.2|34
1630209440000|2021-08-29 03:57:20|3184.16|3175.46|3184.94|3176.24|3184.94|3176.24|3184.15|3175.45|30
1630209450000|2021-08-29 03:57:30|3184.93|3176.23|3186.13|3177.43|3186.36|3177.66|3184.89|3176.19|37
1630209460000|2021-08-29 03:57:40|3186.16|3177.46|3186.38|3177.68|3186.48|3177.78|3186.16|3177.46|27
1630209470000|2021-08-29 03:57:50|3186.32|3177.62|3185.59|3176.89|3186.32|3177.62|3185.39|3176.69|34
1630209480000|2021-08-29 03:58:00|3185.73|3177.03|3185.39|3176.69|3185.73|3177.03|3184.67|3175.97|38
1630209490000|2021-08-29 03:58:10|3185.33|3176.63|3184.9|3176.2|3185.42|3176.72|3184.9|3176.2|31
1630209500000|2021-08-29 03:58:20|3184.91|3176.21|3185.38|3176.68|3185.4|3176.7|3184.84|3176.14|25
1630209510000|2021-08-29 03:58:30|3185.44|3176.74|3186.77|3178.07|3186.77|3178.07|3185.29|3176.59|19
1630209520000|2021-08-29 03:58:40|3186.78|3178.08|3186.52|3177.82|3186.8|3178.1|3186.51|3177.81|32
1630209530000|2021-08-29 03:58:50|3186.51|3177.81|3186.49|3177.79|3186.61|3177.91|3186.33|3177.63|19
1630209540000|2021-08-29 03:59:00|3186.5|3177.8|3186.19|3177.49|3187.56|3178.86|3186.19|3177.49|29
1630209550000|2021-08-29 03:59:10|3186.14|3177.44|3185.92|3177.22|3186.24|3177.54|3185.79|3177.09|23
1630209560000|2021-08-29 03:59:20|3185.94|3177.24|3186.88|3178.18|3187.12|3178.42|3185.94|3177.24|34
1630209570000|2021-08-29 03:59:30|3186.9|3178.2|3187.01|3178.31|3187.17|3178.47|3186.75|3178.05|32
1630209580000|2021-08-29 03:59:40|3186.99|3178.29|3186.12|3177.42|3187.05|3178.35|3185.94|3177.24|35
1630209590000|2021-08-29 03:59:50|3186.07|3177.37|3186.03|3177.33|3186.24|3177.54|3185.99|3177.29|31
1630209600000|2021-08-29 04:00:00|3186.05|3177.35|3183.42|3174.72|3186.25|3177.55|3183.42|3174.72|32
1630209610000|2021-08-29 04:00:10|3183.34|3174.64|3180.27|3171.57|3183.45|3174.75|3180.27|3171.57|34
1630209620000|2021-08-29 04:00:20|3180.21|3171.51|3177.87|3169.17|3180.21|3171.51|3177.87|3169.17|35
1630209630000|2021-08-29 04:00:30|3177.8|3169.1|3178.63|3169.93|3178.73|3170.03|3177.4|3168.7|35
1630209640000|2021-08-29 04:00:40|3178.48|3169.78|3180.26|3171.56|3180.74|3172.04|3178.44|3169.74|39
1630209650000|2021-08-29 04:00:50|3180.29|3171.59|3180.86|3172.16|3181.03|3172.33|3180.21|3171.51|36
1630209660000|2021-08-29 04:01:00|3180.84|3172.14|3180.31|3171.61|3181.73|3173.03|3179.17|3170.47|40
1630209670000|2021-08-29 04:01:10|3180.01|3171.31|3179.03|3170.33|3180.01|3171.31|3178.22|3169.52|39
1630209680000|2021-08-29 04:01:20|3178.98|3170.28|3180.41|3171.71|3180.54|3171.84|3178.66|3169.96|37
1630209690000|2021-08-29 04:01:30|3180.42|3171.72|3183.01|3174.31|3183.15|3174.45|3180.42|3171.72|34
1630209700000|2021-08-29 04:01:40|3183.39|3174.69|3184.23|3175.53|3184.23|3175.53|3183.39|3174.69|31
1630209710000|2021-08-29 04:01:50|3184.22|3175.52|3181.83|3173.13|3184.45|3175.75|3181.79|3173.09|38
1630209720000|2021-08-29 04:02:00|3181.76|3173.06|3179.52|3170.82|3181.85|3173.15|3179.39|3170.69|32
1630209730000|2021-08-29 04:02:10|3179.48|3170.78|3178.41|3169.71|3179.48|3170.78|3178.31|3169.61|37
1630209740000|2021-08-29 04:02:20|3178.52|3169.82|3179.21|3170.51|3179.21|3170.51|3177.12|3168.42|35
1630209750000|2021-08-29 04:02:30|3179.03|3170.33|3177.73|3169.03|3179.03|3170.33|3177.48|3168.78|33
1630209760000|2021-08-29 04:02:40|3177.77|3169.07|3171.73|3163.03|3178.33|3169.63|3171.22|3162.52|37
1630209770000|2021-08-29 04:02:50|3171.64|3162.94|3172.57|3163.87|3174.03|3165.33|3171.62|3162.92|39
1630209780000|2021-08-29 04:03:00|3172.42|3163.72|3166.62|3157.92|3173.25|3164.55|3166.62|3157.92|39
1630209790000|2021-08-29 04:03:10|3166.64|3157.94|3166.03|3157.33|3166.72|3158.02|3164.6|3155.9|39
1630209800000|2021-08-29 04:03:20|3165.92|3157.22|3162.14|3153.44|3165.92|3157.22|3159.8|3151.1|39
1630209810000|2021-08-29 04:03:30|3162.21|3153.51|3161.95|3153.25|3162.71|3154.01|3159.76|3151.06|37
1630209820000|2021-08-29 04:03:40|3161.93|3153.23|3164.03|3155.33|3164.03|3155.33|3161.91|3153.21|39
1630209830000|2021-08-29 04:03:50|3164.06|3155.36|3169.07|3160.37|3169.32|3160.62|3164.06|3155.36|41
1630209840000|2021-08-29 04:04:00|3169.81|3161.11|3170.22|3161.52|3171.23|3162.53|3168.69|3159.99|38
1630209850000|2021-08-29 04:04:10|3170.28|3161.58|3171.43|3162.73|3171.76|3163.06|3169.89|3161.19|39
1630209860000|2021-08-29 04:04:20|3171.46|3162.76|3171.68|3162.98|3172.32|3163.62|3171.46|3162.76|31
1630209870000|2021-08-29 04:04:30|3171.65|3162.95|3172.58|3163.88|3172.63|3163.93|3171.13|3162.43|36
1630209880000|2021-08-29 04:04:40|3172.6|3163.9|3171.18|3162.48|3172.6|3163.9|3170.4|3161.7|38
1630209890000|2021-08-29 04:04:50|3171.26|3162.56|3168.68|3159.98|3171.56|3162.86|3168.59|3159.89|37
1630209900000|2021-08-29 04:05:00|3168.64|3159.94|3168.44|3159.74|3169.42|3160.72|3167.24|3158.54|38
1630209910000|2021-08-29 04:05:10|3168.34|3159.64|3167.61|3158.91|3168.35|3159.65|3167.23|3158.53|36
1630209920000|2021-08-29 04:05:20|3167.58|3158.88|3167.49|3158.79|3167.73|3159.03|3167.41|3158.71|36
1630209930000|2021-08-29 04:05:30|3167.54|3158.84|3164.78|3156.08|3168.8|3160.1|3164.78|3156.08|38
1630209940000|2021-08-29 04:05:40|3164.48|3155.78|3160.81|3152.11|3164.48|3155.78|3158.65|3149.95|39
1630209950000|2021-08-29 04:05:50|3160.86|3152.16|3160.28|3151.58|3161.99|3153.29|3160.07|3151.37|39
1630209960000|2021-08-29 04:06:00|3160.31|3151.61|3162.97|3154.27|3162.97|3154.27|3160.31|3151.61|39
1630209970000|2021-08-29 04:06:10|3163.58|3154.88|3167.44|3158.74|3168|3159.3|3163.55|3154.85|39
1630209980000|2021-08-29 04:06:20|3167.32|3158.62|3169.41|3160.71|3169.41|3160.71|3166.95|3158.25|36
1630209990000|2021-08-29 04:06:30|3169.6|3160.9|3172.17|3163.47|3172.24|3163.54|3169.44|3160.74|38
1630210000000|2021-08-29 04:06:40|3172.36|3163.66|3171.85|3163.15|3173.1|3164.4|3171.7|3163|38
1630210010000|2021-08-29 04:06:50|3171.95|3163.25|3175.1|3166.4|3175.1|3166.4|3171.95|3163.25|39
1630210020000|2021-08-29 04:07:00|3175.06|3166.36|3176.05|3167.35|3176.41|3167.71|3174.73|3166.03|39
1630210030000|2021-08-29 04:07:10|3176.09|3167.39|3172.71|3164.01|3176.37|3167.67|3172.71|3164.01|40
1630210040000|2021-08-29 04:07:20|3172.63|3163.93|3172.55|3163.85|3173.28|3164.58|3171.93|3163.23|38
1630210050000|2021-08-29 04:07:30|3172.39|3163.69|3168.87|3160.17|3172.41|3163.71|3168.84|3160.14|40
1630210060000|2021-08-29 04:07:40|3168.69|3159.99|3170.94|3162.24|3171.06|3162.36|3168.6|3159.9|37
1630210070000|2021-08-29 04:07:50|3170.97|3162.27|3172.81|3164.11|3172.99|3164.29|3169.52|3160.82|36
1630210080000|2021-08-29 04:08:00|3172.8|3164.1|3170.21|3161.51|3172.8|3164.1|3169.89|3161.19|35
1630210090000|2021-08-29 04:08:10|3170.22|3161.52|3168.76|3160.06|3170.22|3161.52|3168.55|3159.85|36
1630210100000|2021-08-29 04:08:20|3168.74|3160.04|3168.83|3160.13|3169.22|3160.52|3168.74|3160.04|31
1630210110000|2021-08-29 04:08:30|3168.8|3160.1|3171.74|3163.04|3171.74|3163.04|3168.8|3160.1|33
1630210120000|2021-08-29 04:08:40|3171.82|3163.12|3171.82|3163.12|3171.97|3163.27|3171.43|3162.73|33
1630210130000|2021-08-29 04:08:50|3171.81|3163.11|3171.85|3163.15|3172.13|3163.43|3171.78|3163.08|29
1630210140000|2021-08-29 04:09:00|3171.9|3163.2|3172.2|3163.5|3172.25|3163.55|3171.85|3163.15|31
1630210150000|2021-08-29 04:09:10|3172.23|3163.53|3170.97|3162.27|3172.47|3163.77|3170.73|3162.03|25
1630210160000|2021-08-29 04:09:20|3171.08|3162.38|3171.67|3162.97|3172.15|3163.45|3170.11|3161.41|38
1630210170000|2021-08-29 04:09:30|3171.6|3162.9|3171.67|3162.97|3171.79|3163.09|3171.32|3162.62|37
1630210180000|2021-08-29 04:09:40|3171.66|3162.96|3171.85|3163.15|3171.85|3163.15|3171.3|3162.6|37
1630210190000|2021-08-29 04:09:50|3171.81|3163.11|3172.03|3163.33|3172.56|3163.86|3171.55|3162.85|38
1630210200000|2021-08-29 04:10:00|3172.02|3163.32|3170.9|3162.2|3172.02|3163.32|3170.05|3161.35|38
1630210210000|2021-08-29 04:10:10|3170.81|3162.11|3169.46|3160.76|3170.86|3162.16|3169.41|3160.71|37
1630210220000|2021-08-29 04:10:20|3169.53|3160.83|3171.25|3162.55|3171.25|3162.55|3169.52|3160.82|38
1630210230000|2021-08-29 04:10:30|3171.24|3162.54|3171.27|3162.57|3171.3|3162.6|3170.99|3162.29|33
1630210240000|2021-08-29 04:10:40|3171.28|3162.58|3171.59|3162.89|3171.59|3162.89|3171.25|3162.55|24
1630210250000|2021-08-29 04:10:50|3172|3163.3|3172.42|3163.72|3172.9|3164.2|3171.99|3163.29|33
1630210260000|2021-08-29 04:11:00|3172.4|3163.7|3172.56|3163.86|3172.89|3164.19|3171.69|3162.99|37
1630210270000|2021-08-29 04:11:10|3172.67|3163.97|3172.38|3163.68|3172.74|3164.04|3172.37|3163.67|26
1630210280000|2021-08-29 04:11:20|3172.4|3163.7|3172.61|3163.91|3172.61|3163.91|3172.32|3163.62|25
1630210290000|2021-08-29 04:11:30|3172.57|3163.87|3173.37|3164.67|3173.37|3164.67|3172.52|3163.82|21
1630210300000|2021-08-29 04:11:40|3173.52|3164.82|3173.6|3164.9|3175.07|3166.37|3172.47|3163.77|38
1630210310000|2021-08-29 04:11:50|3173.54|3164.84|3175.03|3166.33|3175.1|3166.4|3173.54|3164.84|36
1630210320000|2021-08-29 04:12:00|3174.97|3166.27|3174.68|3165.98|3175.14|3166.44|3173.79|3165.09|29
1630210330000|2021-08-29 04:12:10|3174.73|3166.03|3175.27|3166.57|3175.28|3166.58|3174.58|3165.88|33
1630210340000|2021-08-29 04:12:20|3174.89|3166.19|3175.3|3166.6|3175.39|3166.69|3174.89|3166.19|18
1630210350000|2021-08-29 04:12:30|3175.31|3166.61|3173.84|3165.14|3175.31|3166.61|3172.71|3164.01|32
1630210360000|2021-08-29 04:12:40|3173.73|3165.03|3174.78|3166.08|3175.48|3166.78|3173.73|3165.03|31
1630210370000|2021-08-29 04:12:50|3174.79|3166.09|3176.86|3168.16|3176.86|3168.16|3174.79|3166.09|36
1630210380000|2021-08-29 04:13:00|3176.83|3168.13|3175.94|3167.24|3177.56|3168.86|3175.94|3167.24|35
1630210390000|2021-08-29 04:13:10|3176.05|3167.35|3177.27|3168.57|3177.27|3168.57|3176.05|3167.35|30
1630210400000|2021-08-29 04:13:20|3177.28|3168.58|3177.36|3168.66|3177.38|3168.68|3177.11|3168.41|25
1630210410000|2021-08-29 04:13:30|3177.37|3168.67|3176.69|3167.99|3177.37|3168.67|3176.45|3167.75|36
1630210420000|2021-08-29 04:13:40|3176.75|3168.05|3177.16|3168.46|3177.45|3168.75|3176.7|3168|34
1630210430000|2021-08-29 04:13:50|3177.17|3168.47|3177.64|3168.94|3177.64|3168.94|3176.05|3167.35|34
1630210440000|2021-08-29 04:14:00|3177.63|3168.93|3176.93|3168.23|3177.74|3169.04|3176.91|3168.21|36
1630210450000|2021-08-29 04:14:10|3176.84|3168.14|3178.23|3169.53|3178.23|3169.53|3176.83|3168.13|29
1630210460000|2021-08-29 04:14:20|3178.41|3169.71|3178.69|3169.99|3178.98|3170.28|3178.39|3169.69|32
1630210470000|2021-08-29 04:14:30|3178.68|3169.98|3178.29|3169.59|3178.68|3169.98|3178.14|3169.44|25
1630210480000|2021-08-29 04:14:40|3178.27|3169.57|3178.16|3169.46|3178.63|3169.93|3178.1|3169.4|28
1630210490000|2021-08-29 04:14:50|3178.17|3169.47|3178.54|3169.84|3179.1|3170.4|3178.17|3169.47|17
1630210500000|2021-08-29 04:15:00|3178.59|3169.89|3177.71|3169.01|3178.77|3170.07|3177.56|3168.86|34
1630210510000|2021-08-29 04:15:10|3177.67|3168.97|3176.21|3167.51|3177.72|3169.02|3176.21|3167.51|35
1630210520000|2021-08-29 04:15:20|3176.18|3167.48|3174.72|3166.02|3176.18|3167.48|3174.72|3166.02|33
1630210530000|2021-08-29 04:15:30|3174.71|3166.01|3174.5|3165.8|3174.71|3166.01|3173.81|3165.11|36
1630210540000|2021-08-29 04:15:40|3174.46|3165.76|3174.45|3165.75|3174.49|3165.79|3174.36|3165.66|28
1630210550000|2021-08-29 04:15:50|3174.46|3165.76|3173.58|3164.88|3174.46|3165.76|3172.71|3164.01|37
1630210560000|2021-08-29 04:16:00|3173.7|3165|3173.58|3164.88|3173.99|3165.29|3173.36|3164.66|33
1630210570000|2021-08-29 04:16:10|3173.56|3164.86|3175.89|3167.19|3176.32|3167.62|3173.56|3164.86|36
1630210580000|2021-08-29 04:16:20|3175.92|3167.22|3177.37|3168.67|3177.37|3168.67|3175.79|3167.09|32
1630210590000|2021-08-29 04:16:30|3177.52|3168.82|3176.02|3167.32|3177.85|3169.15|3175.84|3167.14|36
1630210600000|2021-08-29 04:16:40|3176.22|3167.52|3178.42|3169.72|3178.42|3169.72|3176.22|3167.52|33
1630210610000|2021-08-29 04:16:50|3178.38|3169.68|3177.8|3169.1|3178.68|3169.98|3177.8|3169.1|33
1630210620000|2021-08-29 04:17:00|3177.76|3169.06|3177.58|3168.88|3177.77|3169.07|3176.99|3168.29|38
1630210630000|2021-08-29 04:17:10|3177.51|3168.81|3177.34|3168.64|3178.15|3169.45|3177.06|3168.36|32
1630210640000|2021-08-29 04:17:20|3177.51|3168.81|3178.29|3169.59|3178.29|3169.59|3177.51|3168.81|34
1630210650000|2021-08-29 04:17:30|3178.31|3169.61|3177.33|3168.63|3178.6|3169.9|3177.23|3168.53|26
1630210660000|2021-08-29 04:17:40|3177.37|3168.67|3178.37|3169.67|3178.51|3169.81|3177.36|3168.66|37
1630210670000|2021-08-29 04:17:50|3178.34|3169.64|3177.35|3168.65|3178.34|3169.64|3177.3|3168.6|26
1630210680000|2021-08-29 04:18:00|3177.44|3168.74|3176.84|3168.14|3177.81|3169.11|3176.84|3168.14|29
1630210690000|2021-08-29 04:18:10|3176.93|3168.23|3177.33|3168.63|3177.64|3168.94|3176.86|3168.16|33
1630210700000|2021-08-29 04:18:20|3177.32|3168.62|3176.76|3168.06|3177.32|3168.62|3176.76|3168.06|23
1630210710000|2021-08-29 04:18:30|3176.77|3168.07|3175.65|3166.95|3176.82|3168.12|3175.64|3166.94|34
1630210720000|2021-08-29 04:18:40|3175.72|3167.02|3175.3|3166.6|3175.8|3167.1|3175.27|3166.57|28
1630210730000|2021-08-29 04:18:50|3175.31|3166.61|3175.3|3166.6|3175.96|3167.26|3175.24|3166.54|36
1630210740000|2021-08-29 04:19:00|3175.36|3166.66|3175.33|3166.63|3175.98|3167.28|3175.13|3166.43|37
1630210750000|2021-08-29 04:19:10|3175.34|3166.64|3175.07|3166.37|3175.4|3166.7|3174.98|3166.28|29
1630210760000|2021-08-29 04:19:20|3175.09|3166.39|3176.42|3167.72|3176.42|3167.72|3175.09|3166.39|26
1630210770000|2021-08-29 04:19:30|3176.61|3167.91|3179.21|3170.51|3179.38|3170.68|3176.61|3167.91|37
1630210780000|2021-08-29 04:19:40|3179.22|3170.52|3179.27|3170.57|3179.27|3170.57|3179.09|3170.39|28
1630210790000|2021-08-29 04:19:50|3179.31|3170.61|3179.92|3171.22|3179.92|3171.22|3179.27|3170.57|25
1630210800000|2021-08-29 04:20:00|3179.94|3171.24|3180.01|3171.31|3180.04|3171.34|3179.46|3170.76|35
1630210810000|2021-08-29 04:20:10|3180.02|3171.32|3179.51|3170.81|3180.02|3171.32|3179.21|3170.51|26
1630210820000|2021-08-29 04:20:20|3179.45|3170.75|3179.16|3170.46|3179.45|3170.75|3178.59|3169.89|32
1630210830000|2021-08-29 04:20:30|3179.12|3170.42|3178.2|3169.5|3179.12|3170.42|3178.01|3169.31|33
1630210840000|2021-08-29 04:20:40|3178.17|3169.47|3177.96|3169.26|3178.3|3169.6|3177.82|3169.12|29
1630210850000|2021-08-29 04:20:50|3177.94|3169.24|3178.78|3170.08|3179.9|3171.2|3177.94|3169.24|38
1630210860000|2021-08-29 04:21:00|3178.82|3170.12|3178.09|3169.39|3179.46|3170.76|3178.09|3169.39|35
1630210870000|2021-08-29 04:21:10|3178.1|3169.4|3177.09|3168.39|3178.18|3169.48|3176.98|3168.28|29
1630210880000|2021-08-29 04:21:20|3177.14|3168.44|3177.72|3169.02|3177.78|3169.08|3177.07|3168.37|31
1630210890000|2021-08-29 04:21:30|3177.74|3169.04|3178.35|3169.65|3178.37|3169.67|3177.48|3168.78|37
1630210900000|2021-08-29 04:21:40|3178.33|3169.63|3177.44|3168.74|3178.36|3169.66|3177.44|3168.74|33
1630210910000|2021-08-29 04:21:50|3177.42|3168.72|3177.09|3168.39|3177.42|3168.72|3176.99|3168.29|35
1630210920000|2021-08-29 04:22:00|3177.08|3168.38|3176.84|3168.14|3177.49|3168.79|3176.84|3168.14|29
1630210930000|2021-08-29 04:22:10|3176.83|3168.13|3177.21|3168.51|3177.8|3169.1|3176.77|3168.07|31
1630210940000|2021-08-29 04:22:20|3177.22|3168.52|3177.47|3168.77|3177.53|3168.83|3177.08|3168.38|31
1630210950000|2021-08-29 04:22:30|3177.51|3168.81|3177.35|3168.65|3177.51|3168.81|3177.29|3168.59|32
1630210960000|2021-08-29 04:22:40|3177.48|3168.78|3178.07|3169.37|3178.31|3169.61|3177.48|3168.78|32
1630210970000|2021-08-29 04:22:50|3178.09|3169.39|3178.48|3169.78|3178.51|3169.81|3178.07|3169.37|29
1630210980000|2021-08-29 04:23:00|3178.51|3169.81|3178.44|3169.74|3178.6|3169.9|3177.64|3168.94|37
1630210990000|2021-08-29 04:23:10|3178.42|3169.72|3178.31|3169.61|3178.45|3169.75|3178.06|3169.36|28
1630211000000|2021-08-29 04:23:20|3178.28|3169.58|3177.23|3168.53|3178.28|3169.58|3176.89|3168.19|37
1630211010000|2021-08-29 04:23:30|3177.24|3168.54|3177.17|3168.47|3177.28|3168.58|3177.07|3168.37|34
1630211020000|2021-08-29 04:23:40|3177.23|3168.53|3177.56|3168.86|3177.56|3168.86|3176.57|3167.87|34
1630211030000|2021-08-29 04:23:50|3177.58|3168.88|3175.68|3166.98|3177.59|3168.89|3175.67|3166.97|32
1630211040000|2021-08-29 04:24:00|3175.64|3166.94|3174.88|3166.18|3175.81|3167.11|3174.88|3166.18|39
1630211050000|2021-08-29 04:24:10|3174.89|3166.19|3174.33|3165.63|3174.98|3166.28|3174.13|3165.43|26
1630211060000|2021-08-29 04:24:20|3174.71|3166.01|3174.42|3165.72|3175.43|3166.73|3174.07|3165.37|37
1630211070000|2021-08-29 04:24:30|3174.44|3165.74|3174.53|3165.83|3174.77|3166.07|3174.06|3165.36|37
1630211080000|2021-08-29 04:24:40|3174.52|3165.82|3174.81|3166.11|3174.9|3166.2|3174.43|3165.73|33
1630211090000|2021-08-29 04:24:50|3174.82|3166.12|3174.26|3165.56|3174.84|3166.14|3173.96|3165.26|30
1630211100000|2021-08-29 04:25:00|3174.25|3165.55|3173.88|3165.18|3174.28|3165.58|3173.79|3165.09|37
1630211110000|2021-08-29 04:25:10|3173.91|3165.21|3173.98|3165.28|3173.98|3165.28|3173.84|3165.14|28
1630211120000|2021-08-29 04:25:20|3173.96|3165.26|3174.13|3165.43|3174.31|3165.61|3173.78|3165.08|34
1630211130000|2021-08-29 04:25:30|3174.16|3165.46|3173.75|3165.05|3174.33|3165.63|3173.63|3164.93|35
1630211140000|2021-08-29 04:25:40|3173.73|3165.03|3173.82|3165.12|3173.82|3165.12|3173.68|3164.98|14
1630211150000|2021-08-29 04:25:50|3173.81|3165.11|3174.06|3165.36|3174.19|3165.49|3173.13|3164.43|31
1630211160000|2021-08-29 04:26:00|3174.19|3165.49|3177.75|3169.05|3177.75|3169.05|3173.61|3164.91|37
1630211170000|2021-08-29 04:26:10|3177.64|3168.94|3177.94|3169.24|3177.94|3169.24|3176.97|3168.27|39
1630211180000|2021-08-29 04:26:20|3177.9|3169.2|3177|3168.3|3178.5|3169.8|3176.99|3168.29|37
1630211190000|2021-08-29 04:26:30|3177.01|3168.31|3177.9|3169.2|3178|3169.3|3176.75|3168.05|29
1630211200000|2021-08-29 04:26:40|3177.87|3169.17|3178.59|3169.89|3178.64|3169.94|3177.77|3169.07|35
1630211210000|2021-08-29 04:26:50|3178.68|3169.98|3178.02|3169.32|3179.05|3170.35|3178.02|3169.32|33
1630211220000|2021-08-29 04:27:00|3178.03|3169.33|3180.41|3171.71|3180.74|3172.04|3178.03|3169.33|33
1630211230000|2021-08-29 04:27:10|3180.4|3171.7|3180.91|3172.21|3181|3172.3|3180.36|3171.66|27
1630211240000|2021-08-29 04:27:20|3180.94|3172.24|3180.92|3172.22|3181|3172.3|3180.8|3172.1|27
1630211250000|2021-08-29 04:27:30|3180.89|3172.19|3181.28|3172.58|3181.31|3172.61|3180.89|3172.19|33
1630211260000|2021-08-29 04:27:40|3181.23|3172.53|3180.98|3172.28|3181.35|3172.65|3180.64|3171.94|27
1630211270000|2021-08-29 04:27:50|3180.99|3172.29|3181.68|3172.98|3181.7|3173|3180.94|3172.24|29
1630211280000|2021-08-29 04:28:00|3181.7|3173|3181.48|3172.78|3181.87|3173.17|3181.13|3172.43|36
1630211290000|2021-08-29 04:28:10|3181.38|3172.68|3181|3172.3|3181.41|3172.71|3180.93|3172.23|19
1630211300000|2021-08-29 04:28:20|3180.99|3172.29|3181.12|3172.42|3181.23|3172.53|3180.99|3172.29|15
1630211310000|2021-08-29 04:28:30|3181.17|3172.47|3181.61|3172.91|3181.62|3172.92|3181.12|3172.42|20
1630211320000|2021-08-29 04:28:40|3181.59|3172.89|3181.57|3172.87|3181.66|3172.96|3181.5|3172.8|30
1630211330000|2021-08-29 04:28:50|3181.6|3172.9|3182.47|3173.77|3182.49|3173.79|3181.6|3172.9|22
1630211340000|2021-08-29 04:29:00|3182.46|3173.76|3184.68|3175.98|3184.84|3176.14|3181.85|3173.15|32
1630211350000|2021-08-29 04:29:10|3184.69|3175.99|3186.47|3177.77|3186.53|3177.83|3184.41|3175.71|33
1630211360000|2021-08-29 04:29:20|3186.42|3177.72|3186.73|3178.03|3186.81|3178.11|3185.77|3177.07|36
1630211370000|2021-08-29 04:29:30|3186.75|3178.05|3187|3178.3|3187.01|3178.31|3186.72|3178.02|24
1630211380000|2021-08-29 04:29:40|3186.98|3178.28|3187.53|3178.83|3187.61|3178.91|3186.93|3178.23|23
1630211390000|2021-08-29 04:29:50|3187.51|3178.81|3187.23|3178.53|3187.95|3179.25|3187.23|3178.53|27
1630211400000|2021-08-29 04:30:00|3187.25|3178.55|3186.01|3177.31|3187.25|3178.55|3186.01|3177.31|37
1630211410000|2021-08-29 04:30:10|3186.04|3177.34|3185.99|3177.29|3186.44|3177.74|3185.97|3177.27|36
1630211420000|2021-08-29 04:30:20|3186.02|3177.32|3186.21|3177.51|3186.29|3177.59|3186|3177.3|21
1630211430000|2021-08-29 04:30:30|3186.19|3177.49|3187.54|3178.84|3187.62|3178.92|3186.19|3177.49|31
1630211440000|2021-08-29 04:30:40|3187.62|3178.92|3187.86|3179.16|3187.86|3179.16|3187.06|3178.36|33
1630211450000|2021-08-29 04:30:50|3187.84|3179.14|3186.87|3178.17|3187.84|3179.14|3186.84|3178.14|36
1630211460000|2021-08-29 04:31:00|3186.81|3178.11|3186.75|3178.05|3186.81|3178.11|3186.45|3177.75|31
1630211470000|2021-08-29 04:31:10|3186.77|3178.07|3186.76|3178.06|3186.85|3178.15|3186.73|3178.03|22
1630211480000|2021-08-29 04:31:20|3186.77|3178.07|3185.87|3177.17|3186.77|3178.07|3185.82|3177.12|32
1630211490000|2021-08-29 04:31:30|3185.83|3177.13|3185.93|3177.23|3186.1|3177.4|3185.83|3177.13|28
1630211500000|2021-08-29 04:31:40|3185.99|3177.29|3185.96|3177.26|3186.01|3177.31|3185.96|3177.26|15
1630211510000|2021-08-29 04:31:50|3185.84|3177.14|3185.71|3177.01|3185.86|3177.16|3185.62|3176.92|19
1630211520000|2021-08-29 04:32:00|3185.96|3177.26|3186.97|3178.27|3187.35|3178.65|3185.96|3177.26|33
1630211530000|2021-08-29 04:32:10|3186.94|3178.24|3187.56|3178.86|3187.56|3178.86|3186.89|3178.19|17
1630211540000|2021-08-29 04:32:20|3187.75|3179.05|3187.87|3179.17|3187.98|3179.28|3187.7|3179|30
1630211550000|2021-08-29 04:32:30|3187.86|3179.16|3187.82|3179.12|3188.12|3179.42|3187.31|3178.61|35
1630211560000|2021-08-29 04:32:40|3187.84|3179.14|3186.45|3177.75|3188.05|3179.35|3186.35|3177.65|37
1630211570000|2021-08-29 04:32:50|3186.61|3177.91|3187.96|3179.26|3188.13|3179.43|3186.61|3177.91|34
1630211580000|2021-08-29 04:33:00|3188|3179.3|3187.44|3178.74|3188|3179.3|3187.29|3178.59|36
1630211590000|2021-08-29 04:33:10|3187.38|3178.68|3186.33|3177.63|3187.38|3178.68|3186.3|3177.6|17
1630211600000|2021-08-29 04:33:20|3186.42|3177.72|3186.6|3177.9|3186.6|3177.9|3186.26|3177.56|31
1630211610000|2021-08-29 04:33:30|3186.61|3177.91|3186.63|3177.93|3186.67|3177.97|3186.6|3177.9|18
1630211620000|2021-08-29 04:33:40|3186.62|3177.92|3188.06|3179.36|3188.11|3179.41|3186.61|3177.91|30
1630211630000|2021-08-29 04:33:50|3188.11|3179.41|3188.46|3179.76|3188.6|3179.9|3188.06|3179.36|23
1630211640000|2021-08-29 04:34:00|3188.58|3179.88|3189.1|3180.4|3189.19|3180.49|3188.31|3179.61|26
1630211650000|2021-08-29 04:34:10|3189.11|3180.41|3189.12|3180.42|3189.25|3180.55|3189.09|3180.39|7
1630211660000|2021-08-29 04:34:20|3189.08|3180.38|3190.29|3181.59|3190.29|3181.59|3189.08|3180.38|9
1630211670000|2021-08-29 04:34:30|3190.19|3181.49|3190.34|3181.64|3190.39|3181.69|3190.19|3181.49|13
1630211680000|2021-08-29 04:34:40|3190.31|3181.61|3190.38|3181.68|3190.42|3181.72|3190.31|3181.61|22
1630211690000|2021-08-29 04:34:50|3190.51|3181.81|3191.49|3182.79|3191.49|3182.79|3190.51|3181.81|23
1630211700000|2021-08-29 04:35:00|3191.52|3182.82|3189.55|3180.85|3191.52|3182.82|3189.4|3180.7|37
1630211710000|2021-08-29 04:35:10|3189.51|3180.81|3188.71|3180.01|3189.52|3180.82|3188.59|3179.89|31
1630211720000|2021-08-29 04:35:20|3188.67|3179.97|3188.63|3179.93|3188.67|3179.97|3188.5|3179.8|19
1630211730000|2021-08-29 04:35:30|3188.6|3179.9|3187.24|3178.54|3188.61|3179.91|3187.24|3178.54|27
1630211740000|2021-08-29 04:35:40|3187.25|3178.55|3187.02|3178.32|3187.31|3178.61|3186.93|3178.23|31
1630211750000|2021-08-29 04:35:50|3186.95|3178.25|3187.04|3178.34|3187.09|3178.39|3186.92|3178.22|35
1630211760000|2021-08-29 04:36:00|3187.13|3178.43|3187.08|3178.38|3187.13|3178.43|3187.02|3178.32|21
1630211770000|2021-08-29 04:36:10|3187.1|3178.4|3186.73|3178.03|3187.19|3178.49|3186.41|3177.71|36
1630211780000|2021-08-29 04:36:20|3186.68|3177.98|3186.12|3177.42|3186.72|3178.02|3185.99|3177.29|35
1630211790000|2021-08-29 04:36:30|3186.08|3177.38|3185.8|3177.1|3186.21|3177.51|3185.8|3177.1|31
1630211800000|2021-08-29 04:36:40|3185.82|3177.12|3185.71|3177.01|3185.99|3177.29|3185.71|3177.01|34
1630211810000|2021-08-29 04:36:50|3185.66|3176.96|3184.69|3175.99|3185.66|3176.96|3184.62|3175.92|30
1630211820000|2021-08-29 04:37:00|3184.77|3176.07|3184.27|3175.57|3184.9|3176.2|3184.24|3175.54|30
1630211830000|2021-08-29 04:37:10|3184.18|3175.48|3184.09|3175.39|3184.27|3175.57|3183.91|3175.21|34
1630211840000|2021-08-29 04:37:20|3184.18|3175.48|3184.19|3175.49|3184.54|3175.84|3184.07|3175.37|35
1630211850000|2021-08-29 04:37:30|3184.18|3175.48|3184.38|3175.68|3184.47|3175.77|3184.18|3175.48|27
1630211860000|2021-08-29 04:37:40|3184.36|3175.66|3184.26|3175.56|3184.38|3175.68|3184.26|3175.56|18
1630211870000|2021-08-29 04:37:50|3184.33|3175.63|3184.26|3175.56|3184.37|3175.67|3183.67|3174.97|25
1630211880000|2021-08-29 04:38:00|3184.37|3175.67|3183.66|3174.96|3184.37|3175.67|3183.65|3174.95|37
1630211890000|2021-08-29 04:38:10|3183.65|3174.95|3183.38|3174.68|3183.7|3175|3183.31|3174.61|31
1630211900000|2021-08-29 04:38:20|3183.32|3174.62|3182.95|3174.25|3183.43|3174.73|3182.94|3174.24|30
1630211910000|2021-08-29 04:38:30|3182.96|3174.26|3182.98|3174.28|3183.01|3174.31|3182.92|3174.22|28
1630211920000|2021-08-29 04:38:40|3182.96|3174.26|3182.98|3174.28|3183.13|3174.43|3182.95|3174.25|24
1630211930000|2021-08-29 04:38:50|3183.01|3174.31|3182.96|3174.26|3183.06|3174.36|3182.91|3174.21|27
1630211940000|2021-08-29 04:39:00|3182.97|3174.27|3183|3174.3|3183|3174.3|3182.89|3174.19|27
1630211950000|2021-08-29 04:39:10|3183.07|3174.37|3185.25|3176.55|3185.25|3176.55|3183.07|3174.37|36
1630211960000|2021-08-29 04:39:20|3185.52|3176.82|3185.43|3176.73|3185.57|3176.87|3184.56|3175.86|30
1630211970000|2021-08-29 04:39:30|3185.32|3176.62|3185.09|3176.39|3185.39|3176.69|3185.08|3176.38|26
1630211980000|2021-08-29 04:39:40|3185.06|3176.36|3184.88|3176.18|3185.3|3176.6|3184.48|3175.78|35
1630211990000|2021-08-29 04:39:50|3184.87|3176.17|3185.06|3176.36|3185.12|3176.42|3184.87|3176.17|27
1630212000000|2021-08-29 04:40:00|3185.05|3176.35|3183.39|3174.69|3185.09|3176.39|3183.39|3174.69|34
1630212010000|2021-08-29 04:40:10|3183.26|3174.56|3182.83|3174.13|3183.26|3174.56|3182.79|3174.09|19
1630212020000|2021-08-29 04:40:20|3182.77|3174.07|3182.7|3174|3182.86|3174.16|3182.69|3173.99|24
1630212030000|2021-08-29 04:40:30|3182.71|3174.01|3182.79|3174.09|3182.79|3174.09|3182.63|3173.93|32
1630212040000|2021-08-29 04:40:40|3182.82|3174.12|3183.1|3174.4|3183.35|3174.65|3182.82|3174.12|30
1630212050000|2021-08-29 04:40:50|3183.15|3174.45|3182.83|3174.13|3183.22|3174.52|3182.83|3174.13|25
1630212060000|2021-08-29 04:41:00|3182.82|3174.12|3182.81|3174.11|3182.93|3174.23|3182.76|3174.06|29
1630212070000|2021-08-29 04:41:10|3182.84|3174.14|3182.91|3174.21|3183.21|3174.51|3182.84|3174.14|20
1630212080000|2021-08-29 04:41:20|3183.01|3174.31|3183.07|3174.37|3183.16|3174.46|3182.9|3174.2|21
1630212090000|2021-08-29 04:41:30|3183.12|3174.42|3183.44|3174.74|3183.44|3174.74|3183.12|3174.42|22
1630212100000|2021-08-29 04:41:40|3183.38|3174.68|3183.32|3174.62|3183.74|3175.04|3183.29|3174.59|28
1630212110000|2021-08-29 04:41:50|3183.31|3174.61|3182.87|3174.17|3183.31|3174.61|3182.85|3174.15|15
1630212120000|2021-08-29 04:42:00|3182.89|3174.19|3182.86|3174.16|3182.94|3174.24|3182.69|3173.99|22
1630212130000|2021-08-29 04:42:10|3182.88|3174.18|3183.39|3174.69|3183.41|3174.71|3182.87|3174.17|26
1630212140000|2021-08-29 04:42:20|3183.4|3174.7|3184.22|3175.52|3184.28|3175.58|3183.07|3174.37|32
1630212150000|2021-08-29 04:42:30|3184.21|3175.51|3184.86|3176.16|3184.96|3176.26|3184.19|3175.49|26
1630212160000|2021-08-29 04:42:40|3184.99|3176.29|3185.54|3176.84|3185.63|3176.93|3184.99|3176.29|30
1630212170000|2021-08-29 04:42:50|3185.55|3176.85|3185.97|3177.27|3186.11|3177.41|3185.55|3176.85|24
1630212180000|2021-08-29 04:43:00|3185.99|3177.29|3185.63|3176.93|3186.15|3177.45|3185.63|3176.93|21
1630212190000|2021-08-29 04:43:10|3185.64|3176.94|3186.03|3177.33|3186.04|3177.34|3185.51|3176.81|19
1630212200000|2021-08-29 04:43:20|3186.04|3177.34|3188.47|3179.77|3188.47|3179.77|3185.94|3177.24|35
1630212210000|2021-08-29 04:43:30|3188.39|3179.69|3189.36|3180.66|3189.57|3180.87|3188.39|3179.69|37
1630212220000|2021-08-29 04:43:40|3189.49|3180.79|3190.9|3182.2|3191.44|3182.74|3189.46|3180.76|32
1630212230000|2021-08-29 04:43:50|3190.39|3181.69|3190.56|3181.86|3190.88|3182.18|3190.18|3181.48|31
1630212240000|2021-08-29 04:44:00|3190.6|3181.9|3191.58|3182.88|3191.67|3182.97|3190.6|3181.9|31
1630212250000|2021-08-29 04:44:10|3191.57|3182.87|3191.25|3182.55|3191.65|3182.95|3191.25|3182.55|33
1630212260000|2021-08-29 04:44:20|3191.26|3182.56|3190.98|3182.28|3191.36|3182.66|3190.52|3181.82|37
1630212270000|2021-08-29 04:44:30|3190.99|3182.29|3190.91|3182.21|3191.05|3182.35|3190.83|3182.13|24
1630212280000|2021-08-29 04:44:40|3190.92|3182.22|3191.82|3183.12|3191.82|3183.12|3190.92|3182.22|29
1630212290000|2021-08-29 04:44:50|3191.83|3183.13|3191.63|3182.93|3191.83|3183.13|3191.55|3182.85|32
1630212300000|2021-08-29 04:45:00|3191.39|3182.69|3191.82|3183.12|3191.82|3183.12|3190.77|3182.07|32
1630212310000|2021-08-29 04:45:10|3191.77|3183.07|3191.22|3182.52|3191.91|3183.21|3191.22|3182.52|31
1630212320000|2021-08-29 04:45:20|3191.16|3182.46|3191.27|3182.57|3191.27|3182.57|3191.12|3182.42|24
1630212330000|2021-08-29 04:45:30|3191.26|3182.56|3191.43|3182.73|3191.46|3182.76|3191.1|3182.4|30
1630212340000|2021-08-29 04:45:40|3191.44|3182.74|3192.15|3183.45|3192.43|3183.73|3191.42|3182.72|32
1630212350000|2021-08-29 04:45:50|3192.2|3183.5|3191.78|3183.08|3192.27|3183.57|3191.78|3183.08|32
1630212360000|2021-08-29 04:46:00|3191.65|3182.95|3191.69|3182.99|3191.98|3183.28|3191.45|3182.75|36
1630212370000|2021-08-29 04:46:10|3191.68|3182.98|3191.87|3183.17|3192.35|3183.65|3191.68|3182.98|25
1630212380000|2021-08-29 04:46:20|3191.85|3183.15|3192.81|3184.11|3192.91|3184.21|3191.85|3183.15|24
1630212390000|2021-08-29 04:46:30|3192.82|3184.12|3193.2|3184.5|3193.63|3184.93|3192.77|3184.07|32
1630212400000|2021-08-29 04:46:40|3193.13|3184.43|3192.39|3183.69|3193.24|3184.54|3192.39|3183.69|34
1630212410000|2021-08-29 04:46:50|3192.42|3183.72|3192.24|3183.54|3192.43|3183.73|3192.03|3183.33|28
1630212420000|2021-08-29 04:47:00|3192.25|3183.55|3192.06|3183.36|3192.46|3183.76|3192.06|3183.36|26
1630212430000|2021-08-29 04:47:10|3192.07|3183.37|3192.26|3183.56|3192.47|3183.77|3192.07|3183.37|32
1630212440000|2021-08-29 04:47:20|3192.3|3183.6|3192.24|3183.54|3192.31|3183.61|3191.31|3182.61|23
1630212450000|2021-08-29 04:47:30|3192.21|3183.51|3190.54|3181.84|3192.24|3183.54|3190.52|3181.82|34
1630212460000|2021-08-29 04:47:40|3190.29|3181.59|3189.32|3180.62|3190.42|3181.72|3189.24|3180.54|29
1630212470000|2021-08-29 04:47:50|3189.33|3180.63|3189.85|3181.15|3189.96|3181.26|3189.31|3180.61|26
1630212480000|2021-08-29 04:48:00|3189.88|3181.18|3188.04|3179.34|3189.88|3181.18|3187.9|3179.2|33
1630212490000|2021-08-29 04:48:10|3188.08|3179.38|3188.7|3180|3189.28|3180.58|3188.08|3179.38|35
1630212500000|2021-08-29 04:48:20|3188.71|3180.01|3188.55|3179.85|3188.72|3180.02|3188.34|3179.64|29
1630212510000|2021-08-29 04:48:30|3188.48|3179.78|3188.92|3180.22|3189.1|3180.4|3188.48|3179.78|32
1630212520000|2021-08-29 04:48:40|3188.9|3180.2|3189.37|3180.67|3189.48|3180.78|3188.73|3180.03|33
1630212530000|2021-08-29 04:48:50|3189.36|3180.66|3189.59|3180.89|3189.73|3181.03|3189.36|3180.66|26
1630212540000|2021-08-29 04:49:00|3189.56|3180.86|3189.6|3180.9|3189.72|3181.02|3189.19|3180.49|27
1630212550000|2021-08-29 04:49:10|3189.62|3180.92|3189.22|3180.52|3189.63|3180.93|3189.21|3180.51|30
1630212560000|2021-08-29 04:49:20|3189.2|3180.5|3188.86|3180.16|3189.31|3180.61|3188.85|3180.15|26
1630212570000|2021-08-29 04:49:30|3188.82|3180.12|3189.33|3180.63|3189.48|3180.78|3188.76|3180.06|21
1630212580000|2021-08-29 04:49:40|3189.32|3180.62|3188.45|3179.75|3189.32|3180.62|3188.26|3179.56|29
1630212590000|2021-08-29 04:49:50|3188.44|3179.74|3188.45|3179.75|3188.51|3179.81|3188.43|3179.73|16
1630212600000|2021-08-29 04:50:00|3188.46|3179.76|3187.15|3178.45|3188.46|3179.76|3187.06|3178.36|33
1630212610000|2021-08-29 04:50:10|3187.18|3178.48|3187.16|3178.46|3187.23|3178.53|3187.08|3178.38|19
1630212620000|2021-08-29 04:50:20|3187.13|3178.43|3187.17|3178.47|3187.18|3178.48|3186.95|3178.25|25
1630212630000|2021-08-29 04:50:30|3187.16|3178.46|3186.95|3178.25|3187.25|3178.55|3186.93|3178.23|25
1630212640000|2021-08-29 04:50:40|3186.94|3178.24|3187.12|3178.42|3187.16|3178.46|3186.92|3178.22|25
1630212650000|2021-08-29 04:50:50|3187.09|3178.39|3187.11|3178.41|3187.16|3178.46|3187.08|3178.38|17
1630212660000|2021-08-29 04:51:00|3187.12|3178.42|3186.05|3177.35|3187.12|3178.42|3186.04|3177.34|28
1630212670000|2021-08-29 04:51:10|3186.06|3177.36|3186.11|3177.41|3186.17|3177.47|3186.04|3177.34|10
1630212680000|2021-08-29 04:51:20|3186.1|3177.4|3186.11|3177.41|3186.12|3177.42|3186.08|3177.38|10
1630212690000|2021-08-29 04:51:30|3186.13|3177.43|3188.58|3179.88|3189.34|3180.64|3186.09|3177.39|32
1630212700000|2021-08-29 04:51:40|3188.56|3179.86|3188.67|3179.97|3188.77|3180.07|3188.46|3179.76|17
1630212710000|2021-08-29 04:51:50|3188.73|3180.03|3188.59|3179.89|3188.79|3180.09|3188.58|3179.88|24
1630212720000|2021-08-29 04:52:00|3188.61|3179.91|3188.85|3180.15|3188.85|3180.15|3188.61|3179.91|22
1630212730000|2021-08-29 04:52:10|3188.84|3180.14|3189.38|3180.68|3189.44|3180.74|3188.63|3179.93|25
1630212740000|2021-08-29 04:52:20|3189.28|3180.58|3189.84|3181.14|3189.86|3181.16|3189.28|3180.58|28
1630212750000|2021-08-29 04:52:30|3189.79|3181.09|3190.15|3181.45|3190.43|3181.73|3189.79|3181.09|24
1630212760000|2021-08-29 04:52:40|3190.13|3181.43|3189.98|3181.28|3190.27|3181.57|3189.98|3181.28|16
1630212770000|2021-08-29 04:52:50|3189.89|3181.19|3190.19|3181.49|3190.23|3181.53|3189.89|3181.19|23
1630212780000|2021-08-29 04:53:00|3190.17|3181.47|3189.51|3180.81|3190.17|3181.47|3188.86|3180.16|28
1630212790000|2021-08-29 04:53:10|3189.33|3180.63|3189.34|3180.64|3190.01|3181.31|3189.23|3180.53|15
1630212800000|2021-08-29 04:53:20|3189.33|3180.63|3188.78|3180.08|3189.34|3180.64|3188.7|3180|16
1630212810000|2021-08-29 04:53:30|3188.79|3180.09|3188.21|3179.51|3188.79|3180.09|3188.11|3179.41|23
1630212820000|2021-08-29 04:53:40|3188.08|3179.38|3188.43|3179.73|3188.46|3179.76|3188.08|3179.38|17
1630212830000|2021-08-29 04:53:50|3188.45|3179.75|3188.45|3179.75|3188.5|3179.8|3188.34|3179.64|16
1630212840000|2021-08-29 04:54:00|3188.42|3179.72|3188.43|3179.73|3188.46|3179.76|3188.39|3179.69|14
1630212850000|2021-08-29 04:54:10|3188.44|3179.74|3188.56|3179.86|3188.59|3179.89|3188.43|3179.73|18
1630212860000|2021-08-29 04:54:20|3188.53|3179.83|3188.87|3180.17|3188.9|3180.2|3188.49|3179.79|22
1630212870000|2021-08-29 04:54:30|3188.88|3180.18|3189.86|3181.16|3189.86|3181.16|3188.88|3180.18|27
1630212880000|2021-08-29 04:54:40|3189.78|3181.08|3189.86|3181.16|3189.94|3181.24|3189.7|3181|17
1630212890000|2021-08-29 04:54:50|3189.87|3181.17|3190.33|3181.63|3190.34|3181.64|3189.82|3181.12|21
1630212900000|2021-08-29 04:55:00|3190.32|3181.62|3190.33|3181.63|3190.35|3181.65|3190.11|3181.41|23
1630212910000|2021-08-29 04:55:10|3190.31|3181.61|3190.1|3181.4|3190.42|3181.72|3189.75|3181.05|33
1630212920000|2021-08-29 04:55:20|3190.14|3181.44|3189.78|3181.08|3190.2|3181.5|3189.69|3180.99|30
1630212930000|2021-08-29 04:55:30|3189.82|3181.12|3189.69|3180.99|3189.86|3181.16|3189.69|3180.99|24
1630212940000|2021-08-29 04:55:40|3189.6|3180.9|3188.77|3180.07|3189.6|3180.9|3188.59|3179.89|34
1630212950000|2021-08-29 04:55:50|3188.73|3180.03|3188.11|3179.41|3188.76|3180.06|3188.07|3179.37|24
1630212960000|2021-08-29 04:56:00|3188.08|3179.38|3187.94|3179.24|3188.11|3179.41|3187.91|3179.21|14
1630212970000|2021-08-29 04:56:10|3187.96|3179.26|3187.12|3178.42|3187.96|3179.26|3187.12|3178.42|19
1630212980000|2021-08-29 04:56:20|3187.11|3178.41|3186.97|3178.27|3187.15|3178.45|3186.91|3178.21|25
1630212990000|2021-08-29 04:56:30|3186.93|3178.23|3186.89|3178.19|3187|3178.3|3186.86|3178.16|17
1630213000000|2021-08-29 04:56:40|3186.88|3178.18|3186.55|3177.85|3186.88|3178.18|3186.55|3177.85|12
1630213010000|2021-08-29 04:56:50|3186.21|3177.51|3185.68|3176.98|3186.21|3177.51|3185.59|3176.89|37
1630213020000|2021-08-29 04:57:00|3185.69|3176.99|3185.76|3177.06|3185.82|3177.12|3185.59|3176.89|24
1630213030000|2021-08-29 04:57:10|3185.75|3177.05|3186.49|3177.79|3186.5|3177.8|3185.74|3177.04|24
1630213040000|2021-08-29 04:57:20|3186.47|3177.77|3186.4|3177.7|3186.53|3177.83|3186.4|3177.7|19
1630213050000|2021-08-29 04:57:30|3186.39|3177.69|3186.06|3177.36|3186.39|3177.69|3186.06|3177.36|24
1630213060000|2021-08-29 04:57:40|3186.07|3177.37|3186.09|3177.39|3186.09|3177.39|3185.91|3177.21|18
1630213070000|2021-08-29 04:57:50|3186.1|3177.4|3186.1|3177.4|3186.14|3177.44|3186.05|3177.35|11
1630213080000|2021-08-29 04:58:00|3186.09|3177.39|3186.12|3177.42|3186.15|3177.45|3186.02|3177.32|10
1630213090000|2021-08-29 04:58:10|3186.14|3177.44|3185.79|3177.09|3186.15|3177.45|3185.74|3177.04|18
1630213100000|2021-08-29 04:58:20|3185.72|3177.02|3185.73|3177.03|3185.74|3177.04|3185.62|3176.92|13
1630213110000|2021-08-29 04:58:30|3185.66|3176.96|3185.85|3177.15|3185.89|3177.19|3185.64|3176.94|19
1630213120000|2021-08-29 04:58:40|3185.83|3177.13|3185.9|3177.2|3185.91|3177.21|3185.83|3177.13|18
1630213130000|2021-08-29 04:58:50|3185.91|3177.21|3185.85|3177.15|3185.91|3177.21|3185.85|3177.15|16
1630213140000|2021-08-29 04:59:00|3185.83|3177.13|3184.87|3176.17|3185.83|3177.13|3184.83|3176.13|24
1630213150000|2021-08-29 04:59:10|3184.93|3176.23|3184.7|3176|3185.16|3176.46|3184.52|3175.82|31
1630213160000|2021-08-29 04:59:20|3184.71|3176.01|3184.77|3176.07|3184.9|3176.2|3184.69|3175.99|22
1630213170000|2021-08-29 04:59:30|3184.76|3176.06|3184.88|3176.18|3185.01|3176.31|3184.76|3176.06|23
1630213180000|2021-08-29 04:59:40|3184.79|3176.09|3185.57|3176.87|3185.57|3176.87|3184.77|3176.07|25
1630213190000|2021-08-29 04:59:50|3185.56|3176.86|3185.12|3176.42|3185.56|3176.86|3185.11|3176.41|11
1630213200000|2021-08-29 05:00:00|3185.08|3176.38|3182.96|3174.26|3185.08|3176.38|3182.87|3174.17|34
1630213210000|2021-08-29 05:00:10|3182.92|3174.22|3181.38|3172.68|3182.97|3174.27|3181.38|3172.68|29
1630213220000|2021-08-29 05:00:20|3181.34|3172.64|3179.85|3171.15|3181.34|3172.64|3179.85|3171.15|35
1630213230000|2021-08-29 05:00:30|3179.88|3171.18|3179.43|3170.73|3179.95|3171.25|3179.39|3170.69|29
1630213240000|2021-08-29 05:00:40|3179.45|3170.75|3178.37|3169.67|3179.45|3170.75|3178.31|3169.61|30
1630213250000|2021-08-29 05:00:50|3178.32|3169.62|3178.5|3169.8|3179.12|3170.42|3178.32|3169.62|29
1630213260000|2021-08-29 05:01:00|3178.51|3169.81|3177.86|3169.16|3178.95|3170.25|3177.86|3169.16|33
1630213270000|2021-08-29 05:01:10|3177.81|3169.11|3178.14|3169.44|3178.14|3169.44|3177.81|3169.11|24
1630213280000|2021-08-29 05:01:20|3178.06|3169.36|3178.17|3169.47|3178.17|3169.47|3178.01|3169.31|18
1630213290000|2021-08-29 05:01:30|3178.05|3169.35|3177.98|3169.28|3178.05|3169.35|3177.93|3169.23|13
1630213300000|2021-08-29 05:01:40|3177.97|3169.27|3178|3169.3|3178.01|3169.31|3177.92|3169.22|26
1630213310000|2021-08-29 05:01:50|3177.99|3169.29|3179.23|3170.53|3179.57|3170.87|3177.95|3169.25|20
1630213320000|2021-08-29 05:02:00|3179.22|3170.52|3178.88|3170.18|3179.27|3170.57|3178.71|3170.01|29
1630213330000|2021-08-29 05:02:10|3178.82|3170.12|3179.48|3170.78|3179.62|3170.92|3178.82|3170.12|31
1630213340000|2021-08-29 05:02:20|3179.44|3170.74|3179.82|3171.12|3180.25|3171.55|3179.44|3170.74|26
1630213350000|2021-08-29 05:02:30|3179.97|3171.27|3179.9|3171.2|3179.97|3171.27|3179.35|3170.65|30
1630213360000|2021-08-29 05:02:40|3179.89|3171.19|3179.34|3170.64|3180.73|3172.03|3179.34|3170.64|30
1630213370000|2021-08-29 05:02:50|3179.39|3170.69|3180.22|3171.52|3180.22|3171.52|3179.36|3170.66|26
1630213380000|2021-08-29 05:03:00|3180.26|3171.56|3179.46|3170.76|3180.26|3171.56|3179.29|3170.59|22
1630213390000|2021-08-29 05:03:10|3179.44|3170.74|3180.55|3171.85|3180.59|3171.89|3179.44|3170.74|27
1630213400000|2021-08-29 05:03:20|3180.6|3171.9|3181.64|3172.94|3181.78|3173.08|3180.6|3171.9|36
1630213410000|2021-08-29 05:03:30|3181.66|3172.96|3183.79|3175.09|3184.53|3175.83|3181.53|3172.83|36
1630213420000|2021-08-29 05:03:40|3183.9|3175.2|3184.09|3175.39|3184.28|3175.58|3183.69|3174.99|32
1630213430000|2021-08-29 05:03:50|3184.07|3175.37|3184.04|3175.34|3184.14|3175.44|3184|3175.3|24
1630213440000|2021-08-29 05:04:00|3184.05|3175.35|3183.81|3175.11|3184.46|3175.76|3183.62|3174.92|36
1630213450000|2021-08-29 05:04:10|3183.79|3175.09|3183.57|3174.87|3184.14|3175.44|3183.48|3174.78|29
1630213460000|2021-08-29 05:04:20|3183.55|3174.85|3185.13|3176.43|3185.13|3176.43|3183.42|3174.72|26
1630213470000|2021-08-29 05:04:30|3185.15|3176.45|3185.11|3176.41|3185.18|3176.48|3185.08|3176.38|25
1630213480000|2021-08-29 05:04:40|3185.03|3176.33|3188.13|3179.43|3188.19|3179.49|3185.03|3176.33|31
1630213490000|2021-08-29 05:04:50|3188.11|3179.41|3189.65|3180.95|3189.69|3180.99|3188.06|3179.36|33
1630213500000|2021-08-29 05:05:00|3189.77|3181.07|3188.35|3179.65|3190.08|3181.38|3188.35|3179.65|29
1630213510000|2021-08-29 05:05:10|3188.38|3179.68|3189.04|3180.34|3189.27|3180.57|3188.13|3179.43|37
1630213520000|2021-08-29 05:05:20|3189.05|3180.35|3189.32|3180.62|3189.78|3181.08|3188.7|3180|34
1630213530000|2021-08-29 05:05:30|3189.25|3180.55|3188.9|3180.2|3189.73|3181.03|3188.83|3180.13|34
1630213540000|2021-08-29 05:05:40|3188.95|3180.25|3186.43|3177.73|3188.95|3180.25|3186.23|3177.53|36
1630213550000|2021-08-29 05:05:50|3186.42|3177.72|3185.42|3176.72|3186.44|3177.74|3185.42|3176.72|32
1630213560000|2021-08-29 05:06:00|3185.51|3176.81|3184.3|3175.6|3185.78|3177.08|3184.25|3175.55|37
1630213570000|2021-08-29 05:06:10|3184.32|3175.62|3183.85|3175.15|3184.5|3175.8|3183.84|3175.14|35
1630213580000|2021-08-29 05:06:20|3183.87|3175.17|3184.22|3175.52|3184.25|3175.55|3183.82|3175.12|23
1630213590000|2021-08-29 05:06:30|3184.21|3175.51|3184.5|3175.8|3185.27|3176.57|3184.21|3175.51|23
1630213600000|2021-08-29 05:06:40|3184.45|3175.75|3183.62|3174.92|3184.52|3175.82|3183.43|3174.73|32
1630213610000|2021-08-29 05:06:50|3183.66|3174.96|3184|3175.3|3184.75|3176.05|3183.66|3174.96|32
1630213620000|2021-08-29 05:07:00|3183.97|3175.27|3183.65|3174.95|3184.08|3175.38|3183.59|3174.89|27
1630213630000|2021-08-29 05:07:10|3183.66|3174.96|3183.32|3174.62|3183.66|3174.96|3183.07|3174.37|28
1630213640000|2021-08-29 05:07:20|3183.23|3174.53|3182.43|3173.73|3183.44|3174.74|3182.35|3173.65|28
1630213650000|2021-08-29 05:07:30|3182.42|3173.72|3182.58|3173.88|3182.58|3173.88|3182.37|3173.67|26
1630213660000|2021-08-29 05:07:40|3182.56|3173.86|3181.65|3172.95|3182.59|3173.89|3181.5|3172.8|29
1630213670000|2021-08-29 05:07:50|3181.64|3172.94|3181.45|3172.75|3181.81|3173.11|3181.25|3172.55|35
1630213680000|2021-08-29 05:08:00|3181.44|3172.74|3181.31|3172.61|3181.44|3172.74|3180.78|3172.08|28
1630213690000|2021-08-29 05:08:10|3181.33|3172.63|3180.7|3172|3181.43|3172.73|3180.64|3171.94|30
1630213700000|2021-08-29 05:08:20|3180.72|3172.02|3180.6|3171.9|3180.91|3172.21|3180.58|3171.88|33
1630213710000|2021-08-29 05:08:30|3180.56|3171.86|3180.46|3171.76|3180.65|3171.95|3180.46|3171.76|24
1630213720000|2021-08-29 05:08:40|3180.45|3171.75|3181.88|3173.18|3181.94|3173.24|3180.45|3171.75|34
1630213730000|2021-08-29 05:08:50|3181.85|3173.15|3182.21|3173.51|3182.35|3173.65|3181.85|3173.15|29
1630213740000|2021-08-29 05:09:00|3182.2|3173.5|3182.23|3173.53|3182.4|3173.7|3182.11|3173.41|18
1630213750000|2021-08-29 05:09:10|3182.21|3173.51|3181.4|3172.7|3182.23|3173.53|3181.4|3172.7|14
1630213760000|2021-08-29 05:09:20|3181.42|3172.72|3181.42|3172.72|3181.49|3172.79|3181.4|3172.7|22
1630213770000|2021-08-29 05:09:30|3181.44|3172.74|3181.79|3173.09|3181.8|3173.1|3181.44|3172.74|16
1630213780000|2021-08-29 05:09:40|3181.78|3173.08|3181.73|3173.03|3181.88|3173.18|3181.7|3173|21
1630213790000|2021-08-29 05:09:50|3181.74|3173.04|3181.8|3173.1|3181.81|3173.11|3181.71|3173.01|19
1630213800000|2021-08-29 05:10:00|3181.79|3173.09|3181.91|3173.21|3181.93|3173.23|3181.78|3173.08|27
1630213810000|2021-08-29 05:10:10|3181.89|3173.19|3183.97|3175.27|3184.07|3175.37|3181.89|3173.19|25
1630213820000|2021-08-29 05:10:20|3184|3175.3|3182.48|3173.78|3184.01|3175.31|3182.47|3173.77|31
1630213830000|2021-08-29 05:10:30|3182.5|3173.8|3183.13|3174.43|3183.13|3174.43|3182.42|3173.72|35
1630213840000|2021-08-29 05:10:40|3183.03|3174.33|3183.02|3174.32|3183.12|3174.42|3182.97|3174.27|19
1630213850000|2021-08-29 05:10:50|3183.03|3174.33|3183.38|3174.68|3183.39|3174.69|3183|3174.3|28
1630213860000|2021-08-29 05:11:00|3183.4|3174.7|3183.53|3174.83|3183.56|3174.86|3183.36|3174.66|24
1630213870000|2021-08-29 05:11:10|3183.54|3174.84|3183.65|3174.95|3183.7|3175|3183.53|3174.83|20
1630213880000|2021-08-29 05:11:20|3183.68|3174.98|3183.19|3174.49|3183.68|3174.98|3182.96|3174.26|26
1630213890000|2021-08-29 05:11:30|3183.16|3174.46|3183.24|3174.54|3183.25|3174.55|3182.71|3174.01|26
1630213900000|2021-08-29 05:11:40|3183.29|3174.59|3183.42|3174.72|3183.62|3174.92|3183.2|3174.5|32
1630213910000|2021-08-29 05:11:50|3183.43|3174.73|3184.78|3176.08|3184.78|3176.08|3183.43|3174.73|26
1630213920000|2021-08-29 05:12:00|3184.76|3176.06|3185.63|3176.93|3185.71|3177.01|3184.09|3175.39|25
1630213930000|2021-08-29 05:12:10|3185.55|3176.85|3185.66|3176.96|3185.88|3177.18|3185.55|3176.85|14
1630213940000|2021-08-29 05:12:20|3185.62|3176.92|3185.92|3177.22|3186.04|3177.34|3185.62|3176.92|20
1630213950000|2021-08-29 05:12:30|3185.94|3177.24|3185.95|3177.25|3186.08|3177.38|3185.71|3177.01|29
1630213960000|2021-08-29 05:12:40|3185.9|3177.2|3187.07|3178.37|3187.13|3178.43|3185.9|3177.2|13
1630213970000|2021-08-29 05:12:50|3187.12|3178.42|3187.34|3178.64|3187.53|3178.83|3187.08|3178.38|30
1630213980000|2021-08-29 05:13:00|3187.38|3178.68|3185.94|3177.24|3187.55|3178.85|3185.94|3177.24|37
1630213990000|2021-08-29 05:13:10|3185.9|3177.2|3185.9|3177.2|3185.94|3177.24|3185.71|3177.01|36
1630214000000|2021-08-29 05:13:20|3185.91|3177.21|3185.95|3177.25|3186.17|3177.47|3185.04|3176.34|32
1630214010000|2021-08-29 05:13:30|3185.96|3177.26|3186|3177.3|3186.11|3177.41|3185.95|3177.25|28
1630214020000|2021-08-29 05:13:40|3186.01|3177.31|3186.19|3177.49|3186.19|3177.49|3186.01|3177.31|19
1630214030000|2021-08-29 05:13:50|3186.2|3177.5|3187.1|3178.4|3187.1|3178.4|3186.2|3177.5|18
1630214040000|2021-08-29 05:14:00|3187.21|3178.51|3187.53|3178.83|3187.53|3178.83|3187.21|3178.51|29
1630214050000|2021-08-29 05:14:10|3187.5|3178.8|3187.42|3178.72|3187.5|3178.8|3187.28|3178.58|24
1630214060000|2021-08-29 05:14:20|3187.44|3178.74|3187.54|3178.84|3187.59|3178.89|3187.44|3178.74|18
1630214070000|2021-08-29 05:14:30|3187.56|3178.86|3187.5|3178.8|3187.59|3178.89|3187.5|3178.8|15
1630214080000|2021-08-29 05:14:40|3187.46|3178.76|3187.49|3178.79|3187.91|3179.21|3187.46|3178.76|27
1630214090000|2021-08-29 05:14:50|3187.56|3178.86|3187.75|3179.05|3187.91|3179.21|3187.52|3178.82|18
1630214100000|2021-08-29 05:15:00|3187.76|3179.06|3187.88|3179.18|3187.89|3179.19|3187.74|3179.04|24
1630214110000|2021-08-29 05:15:10|3187.94|3179.24|3188.11|3179.41|3188.12|3179.42|3187.87|3179.17|28
1630214120000|2021-08-29 05:15:20|3188.04|3179.34|3187.78|3179.08|3188.09|3179.39|3187.63|3178.93|26
1630214130000|2021-08-29 05:15:30|3187.79|3179.09|3187.94|3179.24|3187.95|3179.25|3187.78|3179.08|26
1630214140000|2021-08-29 05:15:40|3188.01|3179.31|3188.79|3180.09|3189.25|3180.55|3188.01|3179.31|29
1630214150000|2021-08-29 05:15:50|3188.77|3180.07|3189.62|3180.92|3189.72|3181.02|3188.7|3180|26
1630214160000|2021-08-29 05:16:00|3189.6|3180.9|3188.29|3179.59|3189.64|3180.94|3188.13|3179.43|33
1630214170000|2021-08-29 05:16:10|3188.34|3179.64|3188.14|3179.44|3188.35|3179.65|3188.1|3179.4|24
1630214180000|2021-08-29 05:16:20|3188.16|3179.46|3188.29|3179.59|3188.29|3179.59|3188.1|3179.4|19
1630214190000|2021-08-29 05:16:30|3188.27|3179.57|3187.97|3179.27|3188.87|3180.17|3187.97|3179.27|20
1630214200000|2021-08-29 05:16:40|3188.06|3179.36|3187.94|3179.24|3188.08|3179.38|3187.88|3179.18|18
1630214210000|2021-08-29 05:16:50|3187.86|3179.16|3186.21|3177.51|3187.96|3179.26|3186.19|3177.49|30
1630214220000|2021-08-29 05:17:00|3186.22|3177.52|3186.49|3177.79|3186.52|3177.82|3186.1|3177.4|28
1630214230000|2021-08-29 05:17:10|3186.47|3177.77|3186.12|3177.42|3186.47|3177.77|3185.9|3177.2|18
1630214240000|2021-08-29 05:17:20|3186.16|3177.46|3187.28|3178.58|3187.37|3178.67|3186.09|3177.39|25
1630214250000|2021-08-29 05:17:30|3187.29|3178.59|3187.71|3179.01|3187.81|3179.11|3187.27|3178.57|18
1630214260000|2021-08-29 05:17:40|3187.72|3179.02|3187.48|3178.78|3187.8|3179.1|3187.45|3178.75|24
1630214270000|2021-08-29 05:17:50|3187.46|3178.76|3187.06|3178.36|3187.74|3179.04|3187.05|3178.35|29
1630214280000|2021-08-29 05:18:00|3187.05|3178.35|3187.18|3178.48|3187.18|3178.48|3186.87|3178.17|15
1630214290000|2021-08-29 05:18:10|3187.33|3178.63|3187.38|3178.68|3187.44|3178.74|3187.33|3178.63|15
1630214300000|2021-08-29 05:18:20|3187.34|3178.64|3187.98|3179.28|3187.98|3179.28|3187.34|3178.64|20
1630214310000|2021-08-29 05:18:30|3187.97|3179.27|3189.22|3180.52|3189.22|3180.52|3187.87|3179.17|32
1630214320000|2021-08-29 05:18:40|3189.19|3180.49|3188.98|3180.28|3189.42|3180.72|3188.98|3180.28|33
1630214330000|2021-08-29 05:18:50|3188.97|3180.27|3189.28|3180.58|3189.34|3180.64|3188.95|3180.25|19
1630214340000|2021-08-29 05:19:00|3189.26|3180.56|3189.23|3180.53|3189.34|3180.64|3189.1|3180.4|26
1630214350000|2021-08-29 05:19:10|3189.26|3180.56|3189.21|3180.51|3189.33|3180.63|3189.17|3180.47|13
1630214360000|2021-08-29 05:19:20|3189.2|3180.5|3189.56|3180.86|3189.56|3180.86|3189.16|3180.46|28
1630214370000|2021-08-29 05:19:30|3189.85|3181.15|3190.13|3181.43|3190.28|3181.58|3189.85|3181.15|23
1630214380000|2021-08-29 05:19:40|3189.72|3181.02|3189.55|3180.85|3190.26|3181.56|3189.48|3180.78|30
1630214390000|2021-08-29 05:19:50|3189.64|3180.94|3189.67|3180.97|3189.79|3181.09|3189.47|3180.77|29
1630214400000|2021-08-29 05:20:00|3189.59|3180.89|3189.36|3180.66|3189.93|3181.23|3189.33|3180.63|25
1630214410000|2021-08-29 05:20:10|3189.35|3180.65|3189.08|3180.38|3189.35|3180.65|3189.08|3180.38|18
1630214420000|2021-08-29 05:20:20|3189|3180.3|3189.68|3180.98|3190.01|3181.31|3188.94|3180.24|33
1630214430000|2021-08-29 05:20:30|3189.59|3180.89|3189.73|3181.03|3189.85|3181.15|3189.56|3180.86|10
1630214440000|2021-08-29 05:20:40|3189.69|3180.99|3189.3|3180.6|3189.89|3181.19|3189.26|3180.56|15
1630214450000|2021-08-29 05:20:50|3189.72|3181.02|3189.51|3180.81|3189.73|3181.03|3189.29|3180.59|15
1630214460000|2021-08-29 05:21:00|3189.54|3180.84|3189.4|3180.7|3189.98|3181.28|3189.39|3180.69|22
1630214470000|2021-08-29 05:21:10|3189.49|3180.79|3189.92|3181.22|3189.98|3181.28|3189.49|3180.79|23
1630214480000|2021-08-29 05:21:20|3189.89|3181.19|3189.21|3180.51|3189.89|3181.19|3189.18|3180.48|24
1630214490000|2021-08-29 05:21:30|3189.23|3180.53|3190.25|3181.55|3190.25|3181.55|3189.23|3180.53|32
1630214500000|2021-08-29 05:21:40|3190.19|3181.49|3190.88|3182.18|3191|3182.3|3190.19|3181.49|28
1630214510000|2021-08-29 05:21:50|3190.84|3182.14|3190.7|3182|3190.93|3182.23|3190.62|3181.92|17
1630214520000|2021-08-29 05:22:00|3190.83|3182.13|3190.92|3182.22|3190.92|3182.22|3190.68|3181.98|23
1630214530000|2021-08-29 05:22:10|3190.89|3182.19|3190.81|3182.11|3191|3182.3|3190.78|3182.08|28
1630214540000|2021-08-29 05:22:20|3190.78|3182.08|3190.97|3182.27|3191.01|3182.31|3190.74|3182.04|22
1630214550000|2021-08-29 05:22:30|3190.98|3182.28|3190.99|3182.29|3190.99|3182.29|3190.85|3182.15|23
1630214560000|2021-08-29 05:22:40|3191|3182.3|3192.44|3183.74|3192.72|3184.02|3191|3182.3|30
1630214570000|2021-08-29 05:22:50|3192.36|3183.66|3191.52|3182.82|3192.36|3183.66|3191.21|3182.51|32
1630214580000|2021-08-29 05:23:00|3191.36|3182.66|3191.04|3182.34|3191.78|3183.08|3190.37|3181.67|31
1630214590000|2021-08-29 05:23:10|3191.08|3182.38|3192.13|3183.43|3192.16|3183.46|3191.08|3182.38|27
1630214600000|2021-08-29 05:23:20|3192.07|3183.37|3192.02|3183.32|3192.07|3183.37|3191.47|3182.77|31
1630214610000|2021-08-29 05:23:30|3191.96|3183.26|3193.09|3184.39|3193.09|3184.39|3191.95|3183.25|30
1630214620000|2021-08-29 05:23:40|3193.07|3184.37|3194.82|3186.12|3195.43|3186.73|3192.93|3184.23|32
1630214630000|2021-08-29 05:23:50|3194.81|3186.11|3194.89|3186.19|3195.12|3186.42|3194.77|3186.07|28
1630214640000|2021-08-29 05:24:00|3195.07|3186.37|3195.7|3187|3195.7|3187|3194.94|3186.24|23
1630214650000|2021-08-29 05:24:10|3195.67|3186.97|3195.75|3187.05|3196.13|3187.43|3195.28|3186.58|33
1630214660000|2021-08-29 05:24:20|3195.78|3187.08|3195.64|3186.94|3195.98|3187.28|3195.49|3186.79|30
1630214670000|2021-08-29 05:24:30|3195.69|3186.99|3195.57|3186.87|3196.05|3187.35|3195.42|3186.72|15
1630214680000|2021-08-29 05:24:40|3195.55|3186.85|3195.9|3187.2|3195.91|3187.21|3195.55|3186.85|13
1630214690000|2021-08-29 05:24:50|3195.89|3187.19|3196.19|3187.49|3196.19|3187.49|3195.89|3187.19|9
1630214700000|2021-08-29 05:25:00|3196.26|3187.56|3196.3|3187.6|3196.53|3187.83|3196.24|3187.54|23
1630214710000|2021-08-29 05:25:10|3196.4|3187.7|3195.45|3186.75|3196.4|3187.7|3195.45|3186.75|9
1630214720000|2021-08-29 05:25:20|3195.38|3186.68|3194.85|3186.15|3195.38|3186.68|3194.56|3185.86|34
1630214730000|2021-08-29 05:25:30|3194.83|3186.13|3195.79|3187.09|3195.8|3187.1|3194.83|3186.13|33
1630214740000|2021-08-29 05:25:40|3195.78|3187.08|3195.73|3187.03|3195.9|3187.2|3195.59|3186.89|35
1630214750000|2021-08-29 05:25:50|3195.72|3187.02|3196.08|3187.38|3196.08|3187.38|3195.72|3187.02|24
1630214760000|2021-08-29 05:26:00|3196.3|3187.6|3196.23|3187.53|3196.38|3187.68|3196.2|3187.5|21
1630214770000|2021-08-29 05:26:10|3196.24|3187.54|3196.44|3187.74|3196.48|3187.78|3196.24|3187.54|15
1630214780000|2021-08-29 05:26:20|3196.46|3187.76|3196.99|3188.29|3197.02|3188.32|3196.42|3187.72|13
1630214790000|2021-08-29 05:26:30|3196.97|3188.27|3197.14|3188.44|3197.17|3188.47|3196.97|3188.27|27
1630214800000|2021-08-29 05:26:40|3197.15|3188.45|3197.56|3188.86|3197.77|3189.07|3196.6|3187.9|29
1630214810000|2021-08-29 05:26:50|3197.55|3188.85|3196.79|3188.09|3197.56|3188.86|3196.7|3188|33
1630214820000|2021-08-29 05:27:00|3196.78|3188.08|3196.73|3188.03|3196.91|3188.21|3196.67|3187.97|27
1630214830000|2021-08-29 05:27:10|3196.71|3188.01|3195.48|3186.78|3196.73|3188.03|3195.44|3186.74|33
1630214840000|2021-08-29 05:27:20|3195.49|3186.79|3195.19|3186.49|3195.51|3186.81|3195.12|3186.42|30
1630214850000|2021-08-29 05:27:30|3195.2|3186.5|3195.13|3186.43|3195.27|3186.57|3195.06|3186.36|24
1630214860000|2021-08-29 05:27:40|3195.1|3186.4|3194.33|3185.63|3195.11|3186.41|3194.31|3185.61|23
1630214870000|2021-08-29 05:27:50|3194.28|3185.58|3194.34|3185.64|3194.41|3185.71|3194.23|3185.53|19
1630214880000|2021-08-29 05:28:00|3194.32|3185.62|3194.74|3186.04|3194.74|3186.04|3194.21|3185.51|16
1630214890000|2021-08-29 05:28:10|3194.7|3186|3195.51|3186.81|3195.51|3186.81|3194.7|3186|20
1630214900000|2021-08-29 05:28:20|3195.52|3186.82|3195.17|3186.47|3195.58|3186.88|3195.17|3186.47|22
1630214910000|2021-08-29 05:28:30|3195.15|3186.45|3194.87|3186.17|3195.15|3186.45|3194.65|3185.95|29
1630214920000|2021-08-29 05:28:40|3194.88|3186.18|3195.34|3186.64|3195.37|3186.67|3194.85|3186.15|25
1630214930000|2021-08-29 05:28:50|3195.33|3186.63|3195.36|3186.66|3195.47|3186.77|3195.27|3186.57|26
1630214940000|2021-08-29 05:29:00|3195.37|3186.67|3195.37|3186.67|3195.37|3186.67|3195.33|3186.63|15
1630214950000|2021-08-29 05:29:10|3195.35|3186.65|3195.95|3187.25|3195.95|3187.25|3195.35|3186.65|25
1630214960000|2021-08-29 05:29:20|3195.93|3187.23|3195.75|3187.05|3196.22|3187.52|3195.53|3186.83|26
1630214970000|2021-08-29 05:29:30|3195.66|3186.96|3195.64|3186.94|3196.13|3187.43|3195.48|3186.78|36
1630214980000|2021-08-29 05:29:40|3195.53|3186.83|3195.17|3186.47|3195.56|3186.86|3195.12|3186.42|19
1630214990000|2021-08-29 05:29:50|3195.18|3186.48|3195.04|3186.34|3195.26|3186.56|3194.98|3186.28|26
1630215000000|2021-08-29 05:30:00|3195.06|3186.36|3194.76|3186.06|3195.08|3186.38|3194.62|3185.92|30
1630215010000|2021-08-29 05:30:10|3194.68|3185.98|3194.79|3186.09|3195|3186.3|3194.68|3185.98|24
1630215020000|2021-08-29 05:30:20|3194.82|3186.12|3194.65|3185.95|3194.82|3186.12|3194.65|3185.95|11
1630215030000|2021-08-29 05:30:30|3194.6|3185.9|3194.57|3185.87|3194.61|3185.91|3194.55|3185.85|12
1630215040000|2021-08-29 05:30:40|3194.55|3185.85|3194.42|3185.72|3194.56|3185.86|3194.4|3185.7|7
1630215050000|2021-08-29 05:30:50|3194.41|3185.71|3194.2|3185.5|3194.42|3185.72|3194.2|3185.5|14
1630215060000|2021-08-29 05:31:00|3194.21|3185.51|3194.39|3185.69|3195.11|3186.41|3194.21|3185.51|30
1630215070000|2021-08-29 05:31:10|3194.4|3185.7|3194.37|3185.67|3194.41|3185.71|3194.34|3185.64|22
1630215080000|2021-08-29 05:31:20|3194.36|3185.66|3194.28|3185.58|3194.4|3185.7|3194.16|3185.46|25
1630215090000|2021-08-29 05:31:30|3194.25|3185.55|3194.27|3185.57|3194.36|3185.66|3194.25|3185.55|17
1630215100000|2021-08-29 05:31:40|3194.28|3185.58|3194.08|3185.38|3194.28|3185.58|3194.04|3185.34|13
1630215110000|2021-08-29 05:31:50|3194.06|3185.36|3193.46|3184.76|3194.14|3185.44|3193.42|3184.72|33
1630215120000|2021-08-29 05:32:00|3193.45|3184.75|3192.65|3183.95|3193.45|3184.75|3192.57|3183.87|27
1630215130000|2021-08-29 05:32:10|3192.64|3183.94|3192.15|3183.45|3192.66|3183.96|3192.15|3183.45|15
1630215140000|2021-08-29 05:32:20|3192.17|3183.47|3192.18|3183.48|3192.29|3183.59|3192.09|3183.39|27
1630215150000|2021-08-29 05:32:30|3192.16|3183.46|3191.91|3183.21|3192.3|3183.6|3191.86|3183.16|23
1630215160000|2021-08-29 05:32:40|3191.9|3183.2|3191.89|3183.19|3191.92|3183.22|3191.83|3183.13|16
1630215170000|2021-08-29 05:32:50|3191.88|3183.18|3191.88|3183.18|3191.89|3183.19|3191.75|3183.05|14
1630215180000|2021-08-29 05:33:00|3191.97|3183.27|3192.2|3183.5|3192.28|3183.58|3191.93|3183.23|24
1630215190000|2021-08-29 05:33:10|3192.19|3183.49|3192.31|3183.61|3192.31|3183.61|3192.19|3183.49|5
1630215200000|2021-08-29 05:33:20|3192.32|3183.62|3192.36|3183.66|3192.41|3183.71|3192.27|3183.57|13
1630215210000|2021-08-29 05:33:30|3192.34|3183.64|3192.5|3183.8|3192.63|3183.93|3192.26|3183.56|28
1630215220000|2021-08-29 05:33:40|3192.51|3183.81|3192.52|3183.82|3192.65|3183.95|3192.46|3183.76|21
1630215230000|2021-08-29 05:33:50|3192.47|3183.77|3192.12|3183.42|3192.54|3183.84|3192.11|3183.41|26
1630215240000|2021-08-29 05:34:00|3192.13|3183.43|3191.48|3182.78|3192.13|3183.43|3191.45|3182.75|18
1630215250000|2021-08-29 05:34:10|3191.39|3182.69|3191.42|3182.72|3191.51|3182.81|3191.34|3182.64|30
1630215260000|2021-08-29 05:34:20|3191.39|3182.69|3191.35|3182.65|3191.39|3182.69|3191.31|3182.61|18
1630215270000|2021-08-29 05:34:30|3191.36|3182.66|3191.29|3182.59|3191.43|3182.73|3191.11|3182.41|23
1630215280000|2021-08-29 05:34:40|3191.31|3182.61|3191.39|3182.69|3191.39|3182.69|3191.31|3182.61|5
1630215300000|2021-08-29 05:35:00|3191.38|3182.68|3190.82|3182.12|3191.51|3182.81|3190.82|3182.12|24
1630215310000|2021-08-29 05:35:10|3190.93|3182.23|3192.62|3183.92|3192.62|3183.92|3190.07|3181.37|31
1630215320000|2021-08-29 05:35:20|3192.75|3184.05|3193.61|3184.91|3193.61|3184.91|3192.69|3183.99|29
1630215330000|2021-08-29 05:35:30|3193.63|3184.93|3193.54|3184.84|3193.77|3185.07|3193.48|3184.78|23
1630215340000|2021-08-29 05:35:40|3193.56|3184.86|3193.77|3185.07|3193.85|3185.15|3193.4|3184.7|26
1630215350000|2021-08-29 05:35:50|3193.65|3184.95|3193.88|3185.18|3193.89|3185.19|3193.58|3184.88|13
1630215360000|2021-08-29 05:36:00|3193.87|3185.17|3193.74|3185.04|3193.95|3185.25|3193.74|3185.04|17
1630215370000|2021-08-29 05:36:10|3193.72|3185.02|3193.89|3185.19|3193.9|3185.2|3193.72|3185.02|8
1630215380000|2021-08-29 05:36:20|3193.88|3185.18|3192.5|3183.8|3193.88|3185.18|3192.5|3183.8|17
1630215390000|2021-08-29 05:36:30|3192.7|3184|3194.16|3185.46|3194.17|3185.47|3192.7|3184|21
1630215400000|2021-08-29 05:36:40|3194.1|3185.4|3194.45|3185.75|3194.93|3186.23|3193.86|3185.16|19
1630215410000|2021-08-29 05:36:50|3194.17|3185.47|3194.18|3185.48|3194.31|3185.61|3194.12|3185.42|30
1630215420000|2021-08-29 05:37:00|3194.25|3185.55|3193.95|3185.25|3194.25|3185.55|3193.7|3185|30
1630215430000|2021-08-29 05:37:10|3193.97|3185.27|3193.61|3184.91|3194.02|3185.32|3193.58|3184.88|31
1630215440000|2021-08-29 05:37:20|3193.66|3184.96|3192.98|3184.28|3193.85|3185.15|3192.82|3184.12|38
1630215450000|2021-08-29 05:37:30|3192.84|3184.14|3192.36|3183.66|3193.95|3185.25|3192.36|3183.66|39
1630215460000|2021-08-29 05:37:40|3192.38|3183.68|3193.09|3184.39|3193.09|3184.39|3192.38|3183.68|29
1630215470000|2021-08-29 05:37:50|3193.42|3184.72|3193.88|3185.18|3193.94|3185.24|3193.42|3184.72|28
1630215480000|2021-08-29 05:38:00|3193.92|3185.22|3194.02|3185.32|3194.02|3185.32|3193.87|3185.17|28
1630215490000|2021-08-29 05:38:10|3194.08|3185.38|3194.08|3185.38|3194.15|3185.45|3194.05|3185.35|10
1630215500000|2021-08-29 05:38:20|3194.09|3185.39|3195.7|3187|3195.7|3187|3194.09|3185.39|22
1630215510000|2021-08-29 05:38:30|3195.72|3187.02|3195.67|3186.97|3195.79|3187.09|3195.21|3186.51|28
1630215520000|2021-08-29 05:38:40|3195.73|3187.03|3195.72|3187.02|3195.88|3187.18|3195.61|3186.91|25
1630215530000|2021-08-29 05:38:50|3195.73|3187.03|3196.35|3187.65|3196.36|3187.66|3195.55|3186.85|19
1630215540000|2021-08-29 05:39:00|3196.31|3187.61|3197.42|3188.72|3197.59|3188.89|3196.31|3187.61|35
1630215550000|2021-08-29 05:39:10|3197.55|3188.85|3197.72|3189.02|3197.74|3189.04|3197.55|3188.85|33
1630215560000|2021-08-29 05:39:20|3197.74|3189.04|3198.12|3189.42|3198.26|3189.56|3197.68|3188.98|19
1630215570000|2021-08-29 05:39:30|3198.18|3189.48|3199.55|3190.85|3199.74|3191.04|3198.18|3189.48|29
1630215580000|2021-08-29 05:39:40|3199.46|3190.76|3200.87|3192.17|3200.98|3192.28|3199.46|3190.76|33
1630215590000|2021-08-29 05:39:50|3200.86|3192.16|3201.08|3192.38|3201.24|3192.54|3200.86|3192.16|27
1630215600000|2021-08-29 05:40:00|3201.15|3192.45|3199.4|3190.7|3201.15|3192.45|3199.36|3190.66|33
1630215610000|2021-08-29 05:40:10|3199.31|3190.61|3198.79|3190.09|3199.67|3190.97|3198.78|3190.08|23
1630215620000|2021-08-29 05:40:20|3198.82|3190.12|3198.43|3189.73|3198.82|3190.12|3198.43|3189.73|30
1630215630000|2021-08-29 05:40:30|3198.36|3189.66|3197.96|3189.26|3198.61|3189.91|3197.96|3189.26|32
1630215640000|2021-08-29 05:40:40|3197.99|3189.29|3198|3189.3|3198.1|3189.4|3197.93|3189.23|19
1630215650000|2021-08-29 05:40:50|3197.99|3189.29|3197.79|3189.09|3198.01|3189.31|3197.69|3188.99|18
1630215660000|2021-08-29 05:41:00|3197.8|3189.1|3195.63|3186.93|3197.97|3189.27|3195.63|3186.93|29
1630215670000|2021-08-29 05:41:10|3195.6|3186.9|3195.85|3187.15|3196.06|3187.36|3195.39|3186.69|38
1630215680000|2021-08-29 05:41:20|3195.78|3187.08|3196.51|3187.81|3196.79|3188.09|3195.59|3186.89|34
1630215690000|2021-08-29 05:41:30|3196.5|3187.8|3197.46|3188.76|3197.66|3188.96|3196.01|3187.31|35
1630215700000|2021-08-29 05:41:40|3197.12|3188.42|3195.88|3187.18|3197.21|3188.51|3195.85|3187.15|33
1630215710000|2021-08-29 05:41:50|3195.91|3187.21|3196|3187.3|3196.07|3187.37|3195.84|3187.14|26
1630215720000|2021-08-29 05:42:00|3196.01|3187.31|3196.05|3187.35|3196.17|3187.47|3195.93|3187.23|31
1630215730000|2021-08-29 05:42:10|3196.02|3187.32|3195.29|3186.59|3196.07|3187.37|3195.29|3186.59|29
1630215740000|2021-08-29 05:42:20|3195.31|3186.61|3195.44|3186.74|3195.53|3186.83|3195.31|3186.61|26
1630215750000|2021-08-29 05:42:30|3195.38|3186.68|3195.42|3186.72|3195.45|3186.75|3195.35|3186.65|28
1630215760000|2021-08-29 05:42:40|3195.4|3186.7|3195.57|3186.87|3195.63|3186.93|3195.35|3186.65|29
1630215770000|2021-08-29 05:42:50|3195.62|3186.92|3195.48|3186.78|3195.67|3186.97|3195.47|3186.77|17
1630215780000|2021-08-29 05:43:00|3195.47|3186.77|3195.58|3186.88|3195.59|3186.89|3195.47|3186.77|16
1630215790000|2021-08-29 05:43:10|3195.56|3186.86|3196.38|3187.68|3196.43|3187.73|3195.49|3186.79|29
1630215800000|2021-08-29 05:43:20|3196.28|3187.58|3196.75|3188.05|3196.75|3188.05|3196.09|3187.39|31
1630215810000|2021-08-29 05:43:30|3196.76|3188.06|3197.72|3189.02|3198.12|3189.42|3196.68|3187.98|33
1630215820000|2021-08-29 05:43:40|3197.7|3189|3197.6|3188.9|3197.78|3189.08|3197.54|3188.84|21
1630215830000|2021-08-29 05:43:50|3197.55|3188.85|3197.3|3188.6|3197.61|3188.91|3197.3|3188.6|19
1630215840000|2021-08-29 05:44:00|3197.52|3188.82|3197.5|3188.8|3197.88|3189.18|3197.43|3188.73|6
1630215850000|2021-08-29 05:44:10|3197.68|3188.98|3197.6|3188.9|3197.8|3189.1|3197.53|3188.83|9
1630215860000|2021-08-29 05:44:20|3197.54|3188.84|3197.49|3188.79|3197.59|3188.89|3197.46|3188.76|10
1630215870000|2021-08-29 05:44:30|3197.51|3188.81|3197.9|3189.2|3197.95|3189.25|3197.5|3188.8|22
1630215880000|2021-08-29 05:44:40|3197.94|3189.24|3199.19|3190.49|3199.4|3190.7|3197.77|3189.07|26
1630215890000|2021-08-29 05:44:50|3199.22|3190.52|3199.19|3190.49|3199.39|3190.69|3198.99|3190.29|33
1630215900000|2021-08-29 05:45:00|3199.21|3190.51|3199.33|3190.63|3199.49|3190.79|3199.13|3190.43|30
1630215910000|2021-08-29 05:45:10|3199.27|3190.57|3199.38|3190.68|3199.61|3190.91|3199.17|3190.47|32
1630215920000|2021-08-29 05:45:20|3199.34|3190.64|3199.37|3190.67|3199.44|3190.74|3199.23|3190.53|29
1630215930000|2021-08-29 05:45:30|3199.31|3190.61|3199.36|3190.66|3199.39|3190.69|3199.23|3190.53|30
1630215940000|2021-08-29 05:45:40|3199.33|3190.63|3199.69|3190.99|3199.69|3190.99|3199.32|3190.62|29
1630215950000|2021-08-29 05:45:50|3199.66|3190.96|3200|3191.3|3200.07|3191.37|3199.62|3190.92|24
1630215960000|2021-08-29 05:46:00|3200.01|3191.31|3199.06|3190.36|3200.02|3191.32|3198.89|3190.19|25
1630215970000|2021-08-29 05:46:10|3198.99|3190.29|3198.28|3189.58|3199.12|3190.42|3198.28|3189.58|31
1630215980000|2021-08-29 05:46:20|3198.29|3189.59|3198.24|3189.54|3198.54|3189.84|3198.15|3189.45|32
1630215990000|2021-08-29 05:46:30|3198.08|3189.38|3198.06|3189.36|3198.18|3189.48|3197.64|3188.94|38
1630216000000|2021-08-29 05:46:40|3198.07|3189.37|3198.15|3189.45|3198.42|3189.72|3197.99|3189.29|34
1630216010000|2021-08-29 05:46:50|3198.05|3189.35|3198.45|3189.75|3198.75|3190.05|3198.05|3189.35|33
1630216020000|2021-08-29 05:47:00|3198.46|3189.76|3198.37|3189.67|3198.59|3189.89|3198.35|3189.65|34
1630216030000|2021-08-29 05:47:10|3198.39|3189.69|3197.79|3189.09|3198.49|3189.79|3197.72|3189.02|37
1630216040000|2021-08-29 05:47:20|3197.8|3189.1|3197.89|3189.19|3198.07|3189.37|3197.8|3189.1|29
1630216050000|2021-08-29 05:47:30|3197.9|3189.2|3197.9|3189.2|3198.12|3189.42|3197.87|3189.17|31
1630216060000|2021-08-29 05:47:40|3198.08|3189.38|3198.89|3190.19|3198.97|3190.27|3198.08|3189.38|32
1630216070000|2021-08-29 05:47:50|3198.88|3190.18|3198.95|3190.25|3198.96|3190.26|3198.86|3190.16|15
1630216080000|2021-08-29 05:48:00|3198.9|3190.2|3199.18|3190.48|3199.32|3190.62|3198.9|3190.2|23
1630216090000|2021-08-29 05:48:10|3199.22|3190.52|3199.35|3190.65|3199.38|3190.68|3199.22|3190.52|24
1630216100000|2021-08-29 05:48:20|3199.44|3190.74|3199.84|3191.14|3200.03|3191.33|3199.44|3190.74|39
1630216110000|2021-08-29 05:48:30|3199.81|3191.11|3199.96|3191.26|3199.96|3191.26|3199.6|3190.9|19
1630216120000|2021-08-29 05:48:40|3199.82|3191.12|3199.95|3191.25|3200.36|3191.66|3199.82|3191.12|20
1630216130000|2021-08-29 05:48:50|3200.23|3191.53|3200.5|3191.8|3200.5|3191.8|3200.23|3191.53|24
1630216140000|2021-08-29 05:49:00|3200.44|3191.74|3201.26|3192.56|3201.38|3192.68|3200.32|3191.62|31
1630216150000|2021-08-29 05:49:10|3201.3|3192.6|3201.24|3192.54|3201.3|3192.6|3201.09|3192.39|21
1630216160000|2021-08-29 05:49:20|3201.19|3192.49|3201.59|3192.89|3201.69|3192.99|3201.15|3192.45|30
1630216170000|2021-08-29 05:49:30|3201.65|3192.95|3202.7|3194|3202.9|3194.2|3201.62|3192.92|26
1630216180000|2021-08-29 05:49:40|3202.65|3193.95|3202.66|3193.96|3202.9|3194.2|3202.62|3193.92|29
1630216190000|2021-08-29 05:49:50|3202.56|3193.86|3202.73|3194.03|3202.84|3194.14|3202.37|3193.67|33
1630216200000|2021-08-29 05:50:00|3202.82|3194.12|3202.6|3193.9|3202.82|3194.12|3202.49|3193.79|31
1630216210000|2021-08-29 05:50:10|3202.61|3193.91|3201.58|3192.88|3202.64|3193.94|3201.28|3192.58|34
1630216220000|2021-08-29 05:50:20|3201.61|3192.91|3201.51|3192.81|3201.81|3193.11|3201.51|3192.81|17
1630216230000|2021-08-29 05:50:30|3201.46|3192.76|3201.31|3192.61|3201.46|3192.76|3201.25|3192.55|11
1630216240000|2021-08-29 05:50:40|3201.43|3192.73|3200.62|3191.92|3201.43|3192.73|3200.57|3191.87|22
1630216250000|2021-08-29 05:50:50|3200.63|3191.93|3200.44|3191.74|3200.74|3192.04|3200.44|3191.74|24
1630216260000|2021-08-29 05:51:00|3200.46|3191.76|3200.5|3191.8|3200.53|3191.83|3200.43|3191.73|12
1630216270000|2021-08-29 05:51:10|3200.52|3191.82|3200.84|3192.14|3200.98|3192.28|3200.47|3191.77|17
1630216280000|2021-08-29 05:51:20|3200.87|3192.17|3201.02|3192.32|3201.87|3193.17|3200.85|3192.15|24
1630216290000|2021-08-29 05:51:30|3201.1|3192.4|3201.13|3192.43|3201.15|3192.45|3201.04|3192.34|8
1630216300000|2021-08-29 05:51:40|3201.14|3192.44|3201.34|3192.64|3201.34|3192.64|3201.1|3192.4|10
1630216310000|2021-08-29 05:51:50|3201.25|3192.55|3201.77|3193.07|3201.78|3193.08|3201.25|3192.55|15
1630216320000|2021-08-29 05:52:00|3201.76|3193.06|3202.49|3193.79|3202.68|3193.98|3201.72|3193.02|26
1630216330000|2021-08-29 05:52:10|3202.48|3193.78|3201.95|3193.25|3202.79|3194.09|3201.75|3193.05|32
1630216340000|2021-08-29 05:52:20|3201.8|3193.1|3201.77|3193.07|3201.9|3193.2|3201.76|3193.06|20
1630216350000|2021-08-29 05:52:30|3201.9|3193.2|3202.39|3193.69|3202.39|3193.69|3201.69|3192.99|19
1630216360000|2021-08-29 05:52:40|3202.38|3193.68|3201.61|3192.91|3202.63|3193.93|3201.56|3192.86|25
1630216370000|2021-08-29 05:52:50|3201.57|3192.87|3201.32|3192.62|3201.57|3192.87|3201.32|3192.62|18
1630216380000|2021-08-29 05:53:00|3201.33|3192.63|3201.48|3192.78|3201.51|3192.81|3201.33|3192.63|9
1630216390000|2021-08-29 05:53:10|3201.49|3192.79|3201.5|3192.8|3201.73|3193.03|3201.49|3192.79|28
1630216400000|2021-08-29 05:53:20|3201.53|3192.83|3201.11|3192.41|3201.56|3192.86|3201.08|3192.38|22
1630216410000|2021-08-29 05:53:30|3201.06|3192.36|3201.34|3192.64|3201.34|3192.64|3200.99|3192.29|23
1630216420000|2021-08-29 05:53:40|3201.35|3192.65|3201.1|3192.4|3201.54|3192.84|3201.1|3192.4|23
1630216430000|2021-08-29 05:53:50|3201.11|3192.41|3200.89|3192.19|3201.14|3192.44|3200.8|3192.1|31
1630216440000|2021-08-29 05:54:00|3200.9|3192.2|3201.42|3192.72|3201.57|3192.87|3200.65|3191.95|31
1630216450000|2021-08-29 05:54:10|3201.16|3192.46|3201.66|3192.96|3201.83|3193.13|3201.16|3192.46|23
1630216460000|2021-08-29 05:54:20|3201.67|3192.97|3201.68|3192.98|3201.9|3193.2|3201.63|3192.93|31
1630216470000|2021-08-29 05:54:30|3201.71|3193.01|3201.51|3192.81|3202.39|3193.69|3201.48|3192.78|31
1630216480000|2021-08-29 05:54:40|3201.53|3192.83|3201.43|3192.73|3201.53|3192.83|3201.21|3192.51|26
1630216490000|2021-08-29 05:54:50|3201.42|3192.72|3201|3192.3|3201.42|3192.72|3200.85|3192.15|29
1630216500000|2021-08-29 05:55:00|3200.99|3192.29|3200.86|3192.16|3201.17|3192.47|3200.86|3192.16|30
1630216510000|2021-08-29 05:55:10|3200.84|3192.14|3200.1|3191.4|3200.88|3192.18|3200.1|3191.4|28
1630216520000|2021-08-29 05:55:20|3200.13|3191.43|3200.04|3191.34|3200.13|3191.43|3199.98|3191.28|27
1630216530000|2021-08-29 05:55:30|3200|3191.3|3199.95|3191.25|3200.22|3191.52|3199.95|3191.25|28
1630216540000|2021-08-29 05:55:40|3200|3191.3|3199.85|3191.15|3200.04|3191.34|3199.85|3191.15|21
1630216550000|2021-08-29 05:55:50|3199.9|3191.2|3199.17|3190.47|3199.97|3191.27|3199.14|3190.44|28
1630216560000|2021-08-29 05:56:00|3199.19|3190.49|3197.61|3188.91|3199.35|3190.65|3197.61|3188.91|33
1630216570000|2021-08-29 05:56:10|3197.59|3188.89|3197.08|3188.38|3197.6|3188.9|3197.08|3188.38|35
1630216580000|2021-08-29 05:56:20|3197.1|3188.4|3196.96|3188.26|3197.1|3188.4|3196.87|3188.17|29
1630216590000|2021-08-29 05:56:30|3197.02|3188.32|3196.96|3188.26|3197.07|3188.37|3196.91|3188.21|21
1630216600000|2021-08-29 05:56:40|3196.95|3188.25|3197.06|3188.36|3197.1|3188.4|3196.91|3188.21|23
1630216610000|2021-08-29 05:56:50|3197.05|3188.35|3196.99|3188.29|3197.05|3188.35|3196.93|3188.23|27
1630216620000|2021-08-29 05:57:00|3197|3188.3|3197.48|3188.78|3197.58|3188.88|3197|3188.3|31
1630216630000|2021-08-29 05:57:10|3197.62|3188.92|3197.4|3188.7|3197.69|3188.99|3197.39|3188.69|31
1630216640000|2021-08-29 05:57:20|3197.42|3188.72|3197.16|3188.46|3197.42|3188.72|3197.14|3188.44|27
1630216650000|2021-08-29 05:57:30|3197.12|3188.42|3195.96|3187.26|3197.32|3188.62|3195.95|3187.25|31
1630216660000|2021-08-29 05:57:40|3195.99|3187.29|3195.9|3187.2|3195.99|3187.29|3195.88|3187.18|27
1630216670000|2021-08-29 05:57:50|3195.89|3187.19|3195.94|3187.24|3195.96|3187.26|3195.41|3186.71|29
1630216680000|2021-08-29 05:58:00|3195.97|3187.27|3196.35|3187.65|3196.82|3188.12|3195.97|3187.27|32
1630216690000|2021-08-29 05:58:10|3196.37|3187.67|3195.84|3187.14|3196.49|3187.79|3195.84|3187.14|33
1630216700000|2021-08-29 05:58:20|3195.85|3187.15|3195.44|3186.74|3195.88|3187.18|3195.41|3186.71|26
1630216710000|2021-08-29 05:58:30|3195.46|3186.76|3195.6|3186.9|3195.61|3186.91|3195.43|3186.73|21
1630216720000|2021-08-29 05:58:40|3195.59|3186.89|3195.8|3187.1|3195.8|3187.1|3195.5|3186.8|15
1630216730000|2021-08-29 05:58:50|3195.81|3187.11|3195.82|3187.12|3195.85|3187.15|3195.79|3187.09|22
1630216740000|2021-08-29 05:59:00|3195.81|3187.11|3195.77|3187.07|3195.83|3187.13|3195.77|3187.07|12
1630216750000|2021-08-29 05:59:10|3195.76|3187.06|3195.53|3186.83|3195.77|3187.07|3195.53|3186.83|12
1630216760000|2021-08-29 05:59:20|3195.57|3186.87|3195.58|3186.88|3195.59|3186.89|3195.53|3186.83|20
1630216770000|2021-08-29 05:59:30|3195.59|3186.89|3195.56|3186.86|3195.59|3186.89|3195.5|3186.8|18
1630216780000|2021-08-29 05:59:40|3195.57|3186.87|3196.81|3188.11|3196.85|3188.15|3195.55|3186.85|30
1630216790000|2021-08-29 05:59:50|3196.76|3188.06|3196.78|3188.08|3196.84|3188.14|3196.64|3187.94|19
1630216800000|2021-08-29 06:00:00|3196.81|3188.11|3193.61|3184.91|3196.81|3188.11|3193.61|3184.91|34
1630216810000|2021-08-29 06:00:10|3193.62|3184.92|3193.11|3184.41|3193.74|3185.04|3193.11|3184.41|28
1630216820000|2021-08-29 06:00:20|3193.29|3184.59|3193.29|3184.59|3193.37|3184.67|3193.28|3184.58|28
1630216830000|2021-08-29 06:00:30|3193.27|3184.57|3193.49|3184.79|3193.84|3185.14|3193.27|3184.57|32
1630216840000|2021-08-29 06:00:40|3193.5|3184.8|3193.49|3184.79|3193.68|3184.98|3193.19|3184.49|29
1630216850000|2021-08-29 06:00:50|3193.5|3184.8|3194.21|3185.51|3194.42|3185.72|3193.17|3184.47|35
1630216860000|2021-08-29 06:01:00|3194.08|3185.38|3193.65|3184.95|3194.24|3185.54|3193.55|3184.85|36
1630216870000|2021-08-29 06:01:10|3193.7|3185|3193.67|3184.97|3194.16|3185.46|3193.67|3184.97|28
1630216880000|2021-08-29 06:01:20|3193.64|3184.94|3192.63|3183.93|3193.64|3184.94|3192.63|3183.93|30
1630216890000|2021-08-29 06:01:30|3192.58|3183.88|3191.84|3183.14|3192.58|3183.88|3191.83|3183.13|36
1630216900000|2021-08-29 06:01:40|3191.89|3183.19|3192.07|3183.37|3192.13|3183.43|3191.8|3183.1|36
1630216910000|2021-08-29 06:01:50|3192.09|3183.39|3191.89|3183.19|3192.09|3183.39|3191.82|3183.12|26
1630216920000|2021-08-29 06:02:00|3191.96|3183.26|3192.72|3184.02|3192.72|3184.02|3191.95|3183.25|31
1630216930000|2021-08-29 06:02:10|3192.71|3184.01|3192.6|3183.9|3192.8|3184.1|3192.26|3183.56|35
1630216940000|2021-08-29 06:02:20|3192.62|3183.92|3193.33|3184.63|3193.36|3184.66|3192.59|3183.89|33
1630216950000|2021-08-29 06:02:30|3193.31|3184.61|3194.73|3186.03|3194.78|3186.08|3193.3|3184.6|31
1630216960000|2021-08-29 06:02:40|3194.76|3186.06|3194.16|3185.46|3194.76|3186.06|3193.8|3185.1|33
1630216970000|2021-08-29 06:02:50|3194.07|3185.37|3194.35|3185.65|3194.37|3185.67|3193.96|3185.26|29
1630216980000|2021-08-29 06:03:00|3194.48|3185.78|3194.93|3186.23|3195.01|3186.31|3194.48|3185.78|33
1630216990000|2021-08-29 06:03:10|3194.82|3186.12|3195.16|3186.46|3195.79|3187.09|3194.8|3186.1|34
1630217000000|2021-08-29 06:03:20|3195.14|3186.44|3193.95|3185.25|3195.19|3186.49|3193.88|3185.18|28
1630217010000|2021-08-29 06:03:30|3193.71|3185.01|3193.54|3184.84|3193.71|3185.01|3193.53|3184.83|20
1630217020000|2021-08-29 06:03:40|3193.53|3184.83|3193.39|3184.69|3194.08|3185.38|3193.39|3184.69|32
1630217030000|2021-08-29 06:03:50|3193.32|3184.62|3193.84|3185.14|3193.84|3185.14|3193.32|3184.62|17
1630217040000|2021-08-29 06:04:00|3193.83|3185.13|3193.85|3185.15|3193.97|3185.27|3193.82|3185.12|21
1630217050000|2021-08-29 06:04:10|3193.83|3185.13|3193.82|3185.12|3193.98|3185.28|3193.82|3185.12|16
1630217060000|2021-08-29 06:04:20|3193.83|3185.13|3193.82|3185.12|3193.91|3185.21|3193.81|3185.11|25
1630217070000|2021-08-29 06:04:30|3193.86|3185.16|3193.87|3185.17|3193.94|3185.24|3193.86|3185.16|23
1630217080000|2021-08-29 06:04:40|3193.92|3185.22|3194.26|3185.56|3194.26|3185.56|3193.91|3185.21|23
1630217090000|2021-08-29 06:04:50|3194.23|3185.53|3194.25|3185.55|3194.41|3185.71|3194.23|3185.53|22
1630217100000|2021-08-29 06:05:00|3194.26|3185.56|3194.51|3185.81|3194.64|3185.94|3194.26|3185.56|24
1630217110000|2021-08-29 06:05:10|3194.52|3185.82|3194.41|3185.71|3194.55|3185.85|3194.33|3185.63|27
1630217120000|2021-08-29 06:05:20|3194.39|3185.69|3194.43|3185.73|3194.47|3185.77|3194.3|3185.6|22
1630217130000|2021-08-29 06:05:30|3194.54|3185.84|3195.23|3186.53|3195.3|3186.6|3194.54|3185.84|23
1630217140000|2021-08-29 06:05:40|3195.26|3186.56|3196.31|3187.61|3196.31|3187.61|3195.26|3186.56|31
1630217150000|2021-08-29 06:05:50|3196.23|3187.53|3197.07|3188.37|3197.12|3188.42|3196.22|3187.52|28
1630217160000|2021-08-29 06:06:00|3197.08|3188.38|3197.41|3188.71|3198.05|3189.35|3197.08|3188.38|27
1630217170000|2021-08-29 06:06:10|3197.56|3188.86|3197.61|3188.91|3197.77|3189.07|3197.39|3188.69|27
1630217180000|2021-08-29 06:06:20|3197.62|3188.92|3197.4|3188.7|3198.01|3189.31|3197.4|3188.7|25
1630217190000|2021-08-29 06:06:30|3197.42|3188.72|3197.5|3188.8|3197.5|3188.8|3197.3|3188.6|30
1630217200000|2021-08-29 06:06:40|3197.66|3188.96|3197.4|3188.7|3197.98|3189.28|3197.39|3188.69|31
1630217210000|2021-08-29 06:06:50|3197.41|3188.71|3197.64|3188.94|3197.72|3189.02|3197.41|3188.71|24
1630217220000|2021-08-29 06:07:00|3197.67|3188.97|3197.57|3188.87|3197.83|3189.13|3197.55|3188.85|24
1630217230000|2021-08-29 06:07:10|3197.54|3188.84|3198.04|3189.34|3198.07|3189.37|3197.54|3188.84|20
1630217240000|2021-08-29 06:07:20|3198.05|3189.35|3198.01|3189.31|3198.16|3189.46|3197.89|3189.19|24
1630217250000|2021-08-29 06:07:30|3198.07|3189.37|3197.94|3189.24|3198.12|3189.42|3197.94|3189.24|25
1630217260000|2021-08-29 06:07:40|3197.98|3189.28|3198.02|3189.32|3198.18|3189.48|3197.9|3189.2|19
1630217270000|2021-08-29 06:07:50|3197.99|3189.29|3198.08|3189.38|3198.09|3189.39|3197.99|3189.29|20
1630217280000|2021-08-29 06:08:00|3198.06|3189.36|3198.09|3189.39|3198.18|3189.48|3198.05|3189.35|11
1630217290000|2021-08-29 06:08:10|3198.1|3189.4|3198.06|3189.36|3198.11|3189.41|3198.06|3189.36|9
1630217300000|2021-08-29 06:08:20|3198.05|3189.35|3195.82|3187.12|3198.08|3189.38|3195.79|3187.09|27
1630217310000|2021-08-29 06:08:30|3195.83|3187.13|3195.99|3187.29|3196|3187.3|3195.21|3186.51|30
1630217320000|2021-08-29 06:08:40|3195.98|3187.28|3195.86|3187.16|3196.37|3187.67|3195.81|3187.11|32
1630217330000|2021-08-29 06:08:50|3195.85|3187.15|3195.37|3186.67|3195.85|3187.15|3195.19|3186.49|29
1630217340000|2021-08-29 06:09:00|3195.4|3186.7|3195.78|3187.08|3195.87|3187.17|3195.1|3186.4|32
1630217350000|2021-08-29 06:09:10|3195.77|3187.07|3195.2|3186.5|3195.77|3187.07|3194.94|3186.24|29
1630217360000|2021-08-29 06:09:20|3195.19|3186.49|3195.25|3186.55|3195.3|3186.6|3195.13|3186.43|27
1630217370000|2021-08-29 06:09:30|3195.18|3186.48|3195.59|3186.89|3195.59|3186.89|3194.91|3186.21|33
1630217380000|2021-08-29 06:09:40|3195.71|3187.01|3195.83|3187.13|3196.16|3187.46|3195.71|3187.01|30
1630217390000|2021-08-29 06:09:50|3195.88|3187.18|3196.23|3187.53|3196.35|3187.65|3195.01|3186.31|29
1630217400000|2021-08-29 06:10:00|3196.21|3187.51|3196.29|3187.59|3196.47|3187.77|3196.2|3187.5|26
1630217410000|2021-08-29 06:10:10|3196.37|3187.67|3196.67|3187.97|3196.73|3188.03|3196.37|3187.67|17
1630217420000|2021-08-29 06:10:20|3196.65|3187.95|3197.05|3188.35|3197.09|3188.39|3196.65|3187.95|24
1630217430000|2021-08-29 06:10:30|3197.02|3188.32|3197.51|3188.81|3197.52|3188.82|3197.02|3188.32|20
1630217440000|2021-08-29 06:10:40|3197.49|3188.79|3197.72|3189.02|3197.75|3189.05|3197.45|3188.75|26
1630217450000|2021-08-29 06:10:50|3197.95|3189.25|3197.66|3188.96|3198.02|3189.32|3197.39|3188.69|32
1630217460000|2021-08-29 06:11:00|3197.37|3188.67|3197.22|3188.52|3197.39|3188.69|3197.04|3188.34|31
1630217470000|2021-08-29 06:11:10|3197.24|3188.54|3196.32|3187.62|3197.73|3189.03|3196.32|3187.62|19
1630217480000|2021-08-29 06:11:20|3196.33|3187.63|3195.85|3187.15|3196.35|3187.65|3195.81|3187.11|29
1630217490000|2021-08-29 06:11:30|3195.86|3187.16|3196.41|3187.71|3196.69|3187.99|3195.84|3187.14|31
1630217500000|2021-08-29 06:11:40|3196.44|3187.74|3196.45|3187.75|3196.67|3187.97|3195.72|3187.02|34
1630217510000|2021-08-29 06:11:50|3196.48|3187.78|3196.2|3187.5|3196.49|3187.79|3196.14|3187.44|23
1630217520000|2021-08-29 06:12:00|3196.19|3187.49|3196.31|3187.61|3196.33|3187.63|3196.19|3187.49|28
1630217530000|2021-08-29 06:12:10|3196.32|3187.62|3196.33|3187.63|3196.35|3187.65|3196.25|3187.55|25
1630217540000|2021-08-29 06:12:20|3196.26|3187.56|3196.36|3187.66|3196.45|3187.75|3196.26|3187.56|20
1630217550000|2021-08-29 06:12:30|3196.41|3187.71|3196.6|3187.9|3196.6|3187.9|3196.33|3187.63|11
1630217560000|2021-08-29 06:12:40|3196.58|3187.88|3197.25|3188.55|3197.25|3188.55|3196.56|3187.86|30
1630217570000|2021-08-29 06:12:50|3197.26|3188.56|3197.52|3188.82|3197.72|3189.02|3196.87|3188.17|27
1630217580000|2021-08-29 06:13:00|3197.53|3188.83|3197.44|3188.74|3198.21|3189.51|3197.04|3188.34|28
1630217590000|2021-08-29 06:13:10|3197.51|3188.81|3197.52|3188.82|3197.62|3188.92|3197.29|3188.59|29
1630217600000|2021-08-29 06:13:20|3197.53|3188.83|3197.51|3188.81|3197.75|3189.05|3197.5|3188.8|24
1630217610000|2021-08-29 06:13:30|3197.54|3188.84|3197.25|3188.55|3197.72|3189.02|3197.03|3188.33|24
1630217620000|2021-08-29 06:13:40|3197.28|3188.58|3197.96|3189.26|3198.17|3189.47|3197.28|3188.58|28
1630217630000|2021-08-29 06:13:50|3197.99|3189.29|3198.21|3189.51|3198.37|3189.67|3197.92|3189.22|28
1630217640000|2021-08-29 06:14:00|3198.19|3189.49|3198.23|3189.53|3198.3|3189.6|3198.19|3189.49|21
1630217650000|2021-08-29 06:14:10|3198.24|3189.54|3198.31|3189.61|3198.33|3189.63|3198.24|3189.54|13
1630217660000|2021-08-29 06:14:20|3198.34|3189.64|3198.98|3190.28|3198.98|3190.28|3198.24|3189.54|25
1630217670000|2021-08-29 06:14:30|3199.11|3190.41|3198.46|3189.76|3199.11|3190.41|3198.46|3189.76|27
1630217680000|2021-08-29 06:14:40|3198.57|3189.87|3198.38|3189.68|3199|3190.3|3198.33|3189.63|26
1630217690000|2021-08-29 06:14:50|3198.34|3189.64|3198.86|3190.16|3198.88|3190.18|3198.24|3189.54|14
1630217700000|2021-08-29 06:15:00|3198.78|3190.08|3198.99|3190.29|3198.99|3190.29|3198.78|3190.08|10
1630217710000|2021-08-29 06:15:10|3198.97|3190.27|3197.9|3189.2|3198.97|3190.27|3197.66|3188.96|22
1630217720000|2021-08-29 06:15:20|3197.82|3189.12|3197.88|3189.18|3198.01|3189.31|3197.78|3189.08|24
1630217730000|2021-08-29 06:15:30|3197.89|3189.19|3197.39|3188.69|3197.91|3189.21|3197.39|3188.69|27
1630217740000|2021-08-29 06:15:40|3197.36|3188.66|3197.31|3188.61|3197.51|3188.81|3197.16|3188.46|31
1630217750000|2021-08-29 06:15:50|3197.33|3188.63|3197.61|3188.91|3197.8|3189.1|3197.33|3188.63|18
1630217760000|2021-08-29 06:16:00|3197.67|3188.97|3197.19|3188.49|3197.85|3189.15|3197.18|3188.48|26
1630217770000|2021-08-29 06:16:10|3197.21|3188.51|3197.5|3188.8|3197.73|3189.03|3197.21|3188.51|34
1630217780000|2021-08-29 06:16:20|3197.47|3188.77|3197.09|3188.39|3197.77|3189.07|3197.09|3188.39|24
1630217790000|2021-08-29 06:16:30|3197.11|3188.41|3197.27|3188.57|3197.29|3188.59|3197.08|3188.38|33
1630217800000|2021-08-29 06:16:40|3197.17|3188.47|3196.97|3188.27|3197.17|3188.47|3196.9|3188.2|30
1630217810000|2021-08-29 06:16:50|3196.99|3188.29|3196.96|3188.26|3197.02|3188.32|3196.95|3188.25|13
1630217820000|2021-08-29 06:17:00|3197.03|3188.33|3198.23|3189.53|3198.23|3189.53|3196.96|3188.26|23
1630217830000|2021-08-29 06:17:10|3198.31|3189.61|3198.28|3189.58|3198.32|3189.62|3198.13|3189.43|31
1630217840000|2021-08-29 06:17:20|3198.29|3189.59|3198.17|3189.47|3198.53|3189.83|3198.07|3189.37|29
1630217850000|2021-08-29 06:17:30|3198.14|3189.44|3198.27|3189.57|3198.33|3189.63|3198.02|3189.32|31
1630217860000|2021-08-29 06:17:40|3198.29|3189.59|3199.06|3190.36|3199.12|3190.42|3198.26|3189.56|30
1630217870000|2021-08-29 06:17:50|3199.04|3190.34|3198.65|3189.95|3199.19|3190.49|3198.64|3189.94|32
1630217880000|2021-08-29 06:18:00|3198.75|3190.05|3199.01|3190.31|3199.1|3190.4|3198.57|3189.87|31
1630217890000|2021-08-29 06:18:10|3198.95|3190.25|3198.92|3190.22|3199.04|3190.34|3198.72|3190.02|33
1630217900000|2021-08-29 06:18:20|3198.87|3190.17|3197.4|3188.7|3198.93|3190.23|3197.33|3188.63|24
1630217910000|2021-08-29 06:18:30|3197.26|3188.56|3197.15|3188.45|3197.39|3188.69|3197.15|3188.45|24
1630217920000|2021-08-29 06:18:40|3197.13|3188.43|3197.08|3188.38|3197.13|3188.43|3197|3188.3|22
1630217930000|2021-08-29 06:18:50|3197.06|3188.36|3197.03|3188.33|3197.12|3188.42|3196.98|3188.28|21
1630217940000|2021-08-29 06:19:00|3197.05|3188.35|3197.09|3188.39|3197.1|3188.4|3196.95|3188.25|24
1630217950000|2021-08-29 06:19:10|3197.19|3188.49|3197.07|3188.37|3197.19|3188.49|3197.04|3188.34|19
1630217960000|2021-08-29 06:19:20|3197.02|3188.32|3197.23|3188.53|3197.33|3188.63|3197.02|3188.32|32
1630217970000|2021-08-29 06:19:30|3197.21|3188.51|3197.32|3188.62|3197.59|3188.89|3197.21|3188.51|28
1630217980000|2021-08-29 06:19:40|3197.33|3188.63|3197|3188.3|3197.33|3188.63|3196.97|3188.27|19
1630217990000|2021-08-29 06:19:50|3196.98|3188.28|3197.03|3188.33|3197.03|3188.33|3196.98|3188.28|11
1630218000000|2021-08-29 06:20:00|3197.04|3188.34|3197.49|3188.79|3197.49|3188.79|3197.04|3188.34|19
1630218010000|2021-08-29 06:20:10|3197.46|3188.76|3198.33|3189.63|3198.36|3189.66|3197.46|3188.76|33
1630218020000|2021-08-29 06:20:20|3198.3|3189.6|3198.41|3189.71|3198.41|3189.71|3198.2|3189.5|21
1630218030000|2021-08-29 06:20:30|3198.44|3189.74|3199.02|3190.32|3199.33|3190.63|3198.43|3189.73|23
1630218040000|2021-08-29 06:20:40|3199.15|3190.45|3199.14|3190.44|3199.46|3190.76|3199.06|3190.36|18
1630218050000|2021-08-29 06:20:50|3199.15|3190.45|3199.09|3190.39|3199.22|3190.52|3199.09|3190.39|16
1630218060000|2021-08-29 06:21:00|3199.19|3190.49|3199.96|3191.26|3199.96|3191.26|3199.12|3190.42|11
1630218070000|2021-08-29 06:21:10|3199.73|3191.03|3199.77|3191.07|3199.91|3191.21|3199.71|3191.01|32
1630218080000|2021-08-29 06:21:20|3199.78|3191.08|3199.97|3191.27|3200.23|3191.53|3199.74|3191.04|24
1630218090000|2021-08-29 06:21:30|3199.96|3191.26|3200.12|3191.42|3200.12|3191.42|3199.83|3191.13|30
1630218100000|2021-08-29 06:21:40|3200.14|3191.44|3200.51|3191.81|3200.53|3191.83|3200.12|3191.42|26
1630218110000|2021-08-29 06:21:50|3200.47|3191.77|3200.39|3191.69|3200.5|3191.8|3200.39|3191.69|9
1630218120000|2021-08-29 06:22:00|3200.38|3191.68|3200.54|3191.84|3200.55|3191.85|3200.38|3191.68|12
1630218130000|2021-08-29 06:22:10|3200.55|3191.85|3200.51|3191.81|3200.55|3191.85|3200.51|3191.81|17
1630218140000|2021-08-29 06:22:20|3200.53|3191.83|3199.82|3191.12|3200.6|3191.9|3199.82|3191.12|18
1630218150000|2021-08-29 06:22:30|3199.61|3190.91|3199.4|3190.7|3199.61|3190.91|3199.15|3190.45|33
1630218160000|2021-08-29 06:22:40|3199.39|3190.69|3199.15|3190.45|3199.39|3190.69|3198.99|3190.29|25
1630218170000|2021-08-29 06:22:50|3199.14|3190.44|3198.37|3189.67|3199.32|3190.62|3198.37|3189.67|28
1630218180000|2021-08-29 06:23:00|3198.35|3189.65|3198.17|3189.47|3198.5|3189.8|3197.94|3189.24|33
1630218190000|2021-08-29 06:23:10|3198.13|3189.43|3198.38|3189.68|3198.38|3189.68|3198.13|3189.43|28
1630218200000|2021-08-29 06:23:20|3198.41|3189.71|3198.85|3190.15|3198.85|3190.15|3198.32|3189.62|19
1630218210000|2021-08-29 06:23:30|3198.93|3190.23|3200.11|3191.41|3200.21|3191.51|3198.84|3190.14|35
1630218220000|2021-08-29 06:23:40|3200.13|3191.43|3200.55|3191.85|3200.55|3191.85|3200.12|3191.42|19
1630218230000|2021-08-29 06:23:50|3200.52|3191.82|3200.74|3192.04|3200.9|3192.2|3200.44|3191.74|30
1630218240000|2021-08-29 06:24:00|3200.71|3192.01|3200.78|3192.08|3200.83|3192.13|3200.65|3191.95|27
1630218250000|2021-08-29 06:24:10|3200.76|3192.06|3200.71|3192.01|3200.93|3192.23|3200.6|3191.9|21
1630218260000|2021-08-29 06:24:20|3200.72|3192.02|3200.25|3191.55|3200.88|3192.18|3200.25|3191.55|24
1630218270000|2021-08-29 06:24:30|3200.17|3191.47|3199.71|3191.01|3200.17|3191.47|3199.64|3190.94|24
1630218280000|2021-08-29 06:24:40|3199.72|3191.02|3199.68|3190.98|3199.73|3191.03|3199.59|3190.89|25
1630218290000|2021-08-29 06:24:50|3199.69|3190.99|3199.06|3190.36|3199.69|3190.99|3199.06|3190.36|33
1630218300000|2021-08-29 06:25:00|3199.05|3190.35|3199.74|3191.04|3199.85|3191.15|3198.94|3190.24|34
1630218310000|2021-08-29 06:25:10|3199.72|3191.02|3199.84|3191.14|3199.91|3191.21|3199.72|3191.02|20
1630218320000|2021-08-29 06:25:20|3199.8|3191.1|3199.91|3191.21|3200.07|3191.37|3199.48|3190.78|31
1630218330000|2021-08-29 06:25:30|3199.95|3191.25|3201|3192.3|3201.13|3192.43|3199.95|3191.25|29
1630218340000|2021-08-29 06:25:40|3201.02|3192.32|3201.13|3192.43|3201.43|3192.73|3201.02|3192.32|20
1630218350000|2021-08-29 06:25:50|3201.24|3192.54|3201.36|3192.66|3201.36|3192.66|3201.18|3192.48|10
1630218360000|2021-08-29 06:26:00|3201.63|3192.93|3202.39|3193.69|3203.9|3195.2|3201.63|3192.93|37
1630218370000|2021-08-29 06:26:10|3202.21|3193.51|3203.46|3194.76|3203.76|3195.06|3202.12|3193.42|39
1630218380000|2021-08-29 06:26:20|3203.56|3194.86|3204.08|3195.38|3204.08|3195.38|3203.46|3194.76|26
1630218390000|2021-08-29 06:26:30|3204.09|3195.39|3204.11|3195.41|3204.18|3195.48|3204.06|3195.36|10
1630218400000|2021-08-29 06:26:40|3204.18|3195.48|3204.37|3195.67|3204.7|3196|3204.11|3195.41|29
1630218410000|2021-08-29 06:26:50|3204.34|3195.64|3203.81|3195.11|3204.34|3195.64|3203.2|3194.5|29
1630218420000|2021-08-29 06:27:00|3203.89|3195.19|3204.55|3195.85|3204.55|3195.85|3203.89|3195.19|22
1630218430000|2021-08-29 06:27:10|3204.58|3195.88|3204.69|3195.99|3204.7|3196|3204.5|3195.8|14
1630218440000|2021-08-29 06:27:20|3204.7|3196|3204.85|3196.15|3204.85|3196.15|3204.7|3196|5
1630218450000|2021-08-29 06:27:30|3204.72|3196.02|3204.55|3195.85|3204.72|3196.02|3204.02|3195.32|33
1630218460000|2021-08-29 06:27:40|3204.53|3195.83|3206.35|3197.65|3206.58|3197.88|3204.53|3195.83|35
1630218470000|2021-08-29 06:27:50|3206.32|3197.62|3206.51|3197.81|3206.61|3197.91|3206.32|3197.62|33
1630218480000|2021-08-29 06:28:00|3206.48|3197.78|3205.91|3197.21|3206.53|3197.83|3205.89|3197.19|31
1630218490000|2021-08-29 06:28:10|3205.92|3197.22|3205.57|3196.87|3206.22|3197.52|3205.57|3196.87|33
1630218500000|2021-08-29 06:28:20|3205.59|3196.89|3204.95|3196.25|3205.62|3196.92|3204.95|3196.25|37
1630218510000|2021-08-29 06:28:30|3204.93|3196.23|3205.06|3196.36|3205.07|3196.37|3204.92|3196.22|31
1630218520000|2021-08-29 06:28:40|3205.02|3196.32|3204.64|3195.94|3205.05|3196.35|3204.64|3195.94|29
1630218530000|2021-08-29 06:28:50|3204.57|3195.87|3204.15|3195.45|3204.57|3195.87|3203.64|3194.94|30
1630218540000|2021-08-29 06:29:00|3204.11|3195.41|3204.03|3195.33|3204.13|3195.43|3203.8|3195.1|29
1630218550000|2021-08-29 06:29:10|3204.02|3195.32|3203.83|3195.13|3204.09|3195.39|3203.32|3194.62|32
1630218560000|2021-08-29 06:29:20|3203.87|3195.17|3203.57|3194.87|3203.9|3195.2|3203.39|3194.69|26
1630218570000|2021-08-29 06:29:30|3203.58|3194.88|3203.78|3195.08|3203.9|3195.2|3203.58|3194.88|34
1630218580000|2021-08-29 06:29:40|3203.7|3195|3203.52|3194.82|3203.76|3195.06|3203.3|3194.6|34
1630218590000|2021-08-29 06:29:50|3203.56|3194.86|3203.58|3194.88|3203.58|3194.88|3203.47|3194.77|15
1630218600000|2021-08-29 06:30:00|3203.61|3194.91|3203.65|3194.95|3203.77|3195.07|3203.56|3194.86|24
1630218610000|2021-08-29 06:30:10|3203.63|3194.93|3203.62|3194.92|3203.64|3194.94|3203.57|3194.87|23
1630218620000|2021-08-29 06:30:20|3203.59|3194.89|3203.61|3194.91|3203.64|3194.94|3203.57|3194.87|29
1630218630000|2021-08-29 06:30:30|3203.62|3194.92|3203.6|3194.9|3203.64|3194.94|3203.54|3194.84|21
1630218640000|2021-08-29 06:30:40|3203.57|3194.87|3204.12|3195.42|3204.12|3195.42|3203.5|3194.8|31
1630218650000|2021-08-29 06:30:50|3203.91|3195.21|3203.94|3195.24|3204.12|3195.42|3203.86|3195.16|27
1630218660000|2021-08-29 06:31:00|3204|3195.3|3204.01|3195.31|3204.28|3195.58|3204|3195.3|26
1630218670000|2021-08-29 06:31:10|3204|3195.3|3204.08|3195.38|3204.14|3195.44|3203.99|3195.29|21
1630218680000|2021-08-29 06:31:20|3204.07|3195.37|3203.96|3195.26|3204.1|3195.4|3203.96|3195.26|22
1630218690000|2021-08-29 06:31:30|3203.93|3195.23|3204.09|3195.39|3204.1|3195.4|3203.92|3195.22|17
1630218700000|2021-08-29 06:31:40|3204.14|3195.44|3203.98|3195.28|3204.23|3195.53|3203.94|3195.24|25
1630218710000|2021-08-29 06:31:50|3203.89|3195.19|3202.46|3193.76|3203.89|3195.19|3202.46|3193.76|35
1630218720000|2021-08-29 06:32:00|3202.36|3193.66|3202.37|3193.67|3202.38|3193.68|3201.91|3193.21|30
1630218730000|2021-08-29 06:32:10|3202.38|3193.68|3201.5|3192.8|3202.38|3193.68|3201.5|3192.8|26
1630218740000|2021-08-29 06:32:20|3201.59|3192.89|3201.52|3192.82|3201.64|3192.94|3201.43|3192.73|31
1630218750000|2021-08-29 06:32:30|3201.53|3192.83|3201.27|3192.57|3201.53|3192.83|3201.06|3192.36|30
1630218760000|2021-08-29 06:32:40|3201.26|3192.56|3200.37|3191.67|3201.26|3192.56|3200.37|3191.67|30
1630218770000|2021-08-29 06:32:50|3200.43|3191.73|3198.94|3190.24|3200.43|3191.73|3198.85|3190.15|35
1630218780000|2021-08-29 06:33:00|3198.98|3190.28|3198.99|3190.29|3199.2|3190.5|3198.95|3190.25|22
1630218790000|2021-08-29 06:33:10|3199.03|3190.33|3199.2|3190.5|3199.21|3190.51|3199.03|3190.33|25
1630218800000|2021-08-29 06:33:20|3199.09|3190.39|3198.3|3189.6|3199.1|3190.4|3198.3|3189.6|22
1630218810000|2021-08-29 06:33:30|3198.31|3189.61|3198.73|3190.03|3198.74|3190.04|3198.3|3189.6|28
1630218820000|2021-08-29 06:33:40|3198.71|3190.01|3198.9|3190.2|3199.15|3190.45|3198.69|3189.99|31
1630218830000|2021-08-29 06:33:50|3198.92|3190.22|3198.94|3190.24|3199.09|3190.39|3198.9|3190.2|27
1630218840000|2021-08-29 06:34:00|3198.97|3190.27|3199.07|3190.37|3199.09|3190.39|3198.92|3190.22|21
1630218850000|2021-08-29 06:34:10|3199.1|3190.4|3199.53|3190.83|3199.53|3190.83|3198.96|3190.26|24
1630218860000|2021-08-29 06:34:20|3199.7|3191|3199.9|3191.2|3199.93|3191.23|3199.45|3190.75|30
1630218870000|2021-08-29 06:34:30|3199.91|3191.21|3199.7|3191|3200.87|3192.17|3199.2|3190.5|38
1630218880000|2021-08-29 06:34:40|3199.68|3190.98|3199.08|3190.38|3199.68|3190.98|3199.08|3190.38|33
1630218890000|2021-08-29 06:34:50|3199.09|3190.39|3198.74|3190.04|3199.11|3190.41|3198.61|3189.91|22
1630218900000|2021-08-29 06:35:00|3198.73|3190.03|3198.81|3190.11|3198.84|3190.14|3198.73|3190.03|16
1630218910000|2021-08-29 06:35:10|3198.83|3190.13|3199.57|3190.87|3199.68|3190.98|3198.83|3190.13|14
1630218920000|2021-08-29 06:35:20|3199.52|3190.82|3199.18|3190.48|3199.86|3191.16|3198.77|3190.07|34
1630218930000|2021-08-29 06:35:30|3199.16|3190.46|3199.5|3190.8|3199.83|3191.13|3199.06|3190.36|27
1630218940000|2021-08-29 06:35:40|3199.56|3190.86|3199.93|3191.23|3199.93|3191.23|3199.42|3190.72|16
1630218950000|2021-08-29 06:35:50|3199.92|3191.22|3199.87|3191.17|3200.09|3191.39|3199.87|3191.17|15
1630218960000|2021-08-29 06:36:00|3199.9|3191.2|3200.59|3191.89|3200.59|3191.89|3199.87|3191.17|28
1630218970000|2021-08-29 06:36:10|3200.61|3191.91|3200.61|3191.91|3200.78|3192.08|3200.51|3191.81|23
1630218980000|2021-08-29 06:36:20|3200.59|3191.89|3201.03|3192.33|3201.69|3192.99|3200.59|3191.89|27
1630218990000|2021-08-29 06:36:30|3201.04|3192.34|3202.48|3193.78|3202.48|3193.78|3200.88|3192.18|33
1630219000000|2021-08-29 06:36:40|3202.51|3193.81|3202.52|3193.82|3202.72|3194.02|3201.1|3192.4|36
1630219010000|2021-08-29 06:36:50|3202.63|3193.93|3202.73|3194.03|3202.86|3194.16|3202.29|3193.59|35
1630219020000|2021-08-29 06:37:00|3202.66|3193.96|3202.67|3193.97|3202.86|3194.16|3202.66|3193.96|30
1630219030000|2021-08-29 06:37:10|3202.71|3194.01|3201.64|3192.94|3202.75|3194.05|3201.54|3192.84|25
1630219040000|2021-08-29 06:37:20|3201.65|3192.95|3201.97|3193.27|3202.11|3193.41|3201.65|3192.95|33
1630219050000|2021-08-29 06:37:30|3201.96|3193.26|3202.67|3193.97|3203.07|3194.37|3201.96|3193.26|31
1630219060000|2021-08-29 06:37:40|3202.66|3193.96|3202.63|3193.93|3202.71|3194.01|3202.57|3193.87|31
1630219070000|2021-08-29 06:37:50|3202.64|3193.94|3202.79|3194.09|3202.83|3194.13|3202.57|3193.87|23
1630219080000|2021-08-29 06:38:00|3202.86|3194.16|3202.7|3194|3202.86|3194.16|3201.86|3193.16|31
1630219090000|2021-08-29 06:38:10|3202.73|3194.03|3202.46|3193.76|3203.02|3194.32|3202.25|3193.55|30
1630219100000|2021-08-29 06:38:20|3202.49|3193.79|3202.61|3193.91|3202.61|3193.91|3202.47|3193.77|30
1630219110000|2021-08-29 06:38:30|3202.6|3193.9|3202.05|3193.35|3202.62|3193.92|3202.05|3193.35|27
1630219120000|2021-08-29 06:38:40|3202.23|3193.53|3202.41|3193.71|3202.67|3193.97|3202.03|3193.33|35
1630219130000|2021-08-29 06:38:50|3202.42|3193.72|3202.32|3193.62|3202.44|3193.74|3202.32|3193.62|23
1630219140000|2021-08-29 06:39:00|3202.31|3193.61|3202.33|3193.63|3202.34|3193.64|3202.16|3193.46|20
1630219150000|2021-08-29 06:39:10|3202.34|3193.64|3202.37|3193.67|3202.6|3193.9|3202.33|3193.63|29
1630219160000|2021-08-29 06:39:20|3202.42|3193.72|3202.04|3193.34|3202.42|3193.72|3201.7|3193|27
1630219170000|2021-08-29 06:39:30|3202|3193.3|3202.15|3193.45|3202.15|3193.45|3201.96|3193.26|30
1630219180000|2021-08-29 06:39:40|3202.18|3193.48|3202.04|3193.34|3202.21|3193.51|3201.9|3193.2|27
1630219190000|2021-08-29 06:39:50|3202.01|3193.31|3202.13|3193.43|3202.2|3193.5|3202.01|3193.31|32
1630219200000|2021-08-29 06:40:00|3202.16|3193.46|3201.7|3193|3202.24|3193.54|3201.61|3192.91|31
1630219210000|2021-08-29 06:40:10|3201.69|3192.99|3200.68|3191.98|3201.72|3193.02|3200.5|3191.8|30
1630219220000|2021-08-29 06:40:20|3200.67|3191.97|3200.29|3191.59|3200.69|3191.99|3200.24|3191.54|31
1630219230000|2021-08-29 06:40:30|3200.34|3191.64|3200.59|3191.89|3200.94|3192.24|3200.34|3191.64|28
1630219240000|2021-08-29 06:40:40|3200.6|3191.9|3199.9|3191.2|3200.61|3191.91|3199.87|3191.17|31
1630219250000|2021-08-29 06:40:50|3199.89|3191.19|3200.01|3191.31|3200.02|3191.32|3199.89|3191.19|19
1630219260000|2021-08-29 06:41:00|3199.98|3191.28|3200.04|3191.34|3200.19|3191.49|3199.92|3191.22|23
1630219270000|2021-08-29 06:41:10|3200.05|3191.35|3198.9|3190.2|3200.26|3191.56|3198.83|3190.13|32
1630219280000|2021-08-29 06:41:20|3198.91|3190.21|3198.87|3190.17|3198.99|3190.29|3198.85|3190.15|21
1630219290000|2021-08-29 06:41:30|3198.88|3190.18|3199.72|3191.02|3199.73|3191.03|3198.76|3190.06|22
1630219300000|2021-08-29 06:41:40|3199.77|3191.07|3199.09|3190.39|3200.27|3191.57|3199.04|3190.34|33
1630219310000|2021-08-29 06:41:50|3199.06|3190.36|3199.19|3190.49|3199.68|3190.98|3198.93|3190.23|34
1630219320000|2021-08-29 06:42:00|3199.26|3190.56|3199.7|3191|3199.75|3191.05|3199.26|3190.56|36
1630219330000|2021-08-29 06:42:10|3199.68|3190.98|3199.62|3190.92|3199.8|3191.1|3199.55|3190.85|28
1630219340000|2021-08-29 06:42:20|3199.61|3190.91|3199.65|3190.95|3199.66|3190.96|3199.53|3190.83|30
1630219350000|2021-08-29 06:42:30|3199.66|3190.96|3201|3192.3|3201.2|3192.5|3199.64|3190.94|25
1630219360000|2021-08-29 06:42:40|3201.01|3192.31|3201.06|3192.36|3201.06|3192.36|3200.82|3192.12|27
1630219370000|2021-08-29 06:42:50|3201.09|3192.39|3200.19|3191.49|3201.09|3192.39|3200.19|3191.49|17
1630219380000|2021-08-29 06:43:00|3200.14|3191.44|3200.96|3192.26|3200.96|3192.26|3200.09|3191.39|26
1630219390000|2021-08-29 06:43:10|3200.95|3192.25|3201.42|3192.72|3201.42|3192.72|3200.94|3192.24|22
1630219400000|2021-08-29 06:43:20|3201.38|3192.68|3201.11|3192.41|3201.38|3192.68|3201.11|3192.41|18
1630219410000|2021-08-29 06:43:30|3201.14|3192.44|3200.55|3191.85|3201.14|3192.44|3200.51|3191.81|27
1630219420000|2021-08-29 06:43:40|3200.53|3191.83|3200.65|3191.95|3201.01|3192.31|3200.53|3191.83|35
1630219430000|2021-08-29 06:43:50|3200.63|3191.93|3201.04|3192.34|3201.04|3192.34|3200.62|3191.92|35
1630219440000|2021-08-29 06:44:00|3201.05|3192.35|3200.78|3192.08|3201.13|3192.43|3200.65|3191.95|30
1630219450000|2021-08-29 06:44:10|3200.81|3192.11|3200.34|3191.64|3200.92|3192.22|3200.31|3191.61|30
1630219460000|2021-08-29 06:44:20|3200.35|3191.65|3200.19|3191.49|3200.36|3191.66|3200.19|3191.49|21
1630219470000|2021-08-29 06:44:30|3200.18|3191.48|3199.95|3191.25|3200.25|3191.55|3199.95|3191.25|17
1630219480000|2021-08-29 06:44:40|3199.94|3191.24|3199.46|3190.76|3199.94|3191.24|3199.25|3190.55|36
1630219490000|2021-08-29 06:44:50|3199.47|3190.77|3199.57|3190.87|3199.57|3190.87|3199.43|3190.73|18
1630219500000|2021-08-29 06:45:00|3199.6|3190.9|3199.91|3191.21|3200.06|3191.36|3199.6|3190.9|28
1630219510000|2021-08-29 06:45:10|3199.98|3191.28|3199.5|3190.8|3200.02|3191.32|3199.49|3190.79|24
1630219520000|2021-08-29 06:45:20|3199.32|3190.62|3198.71|3190.01|3199.32|3190.62|3198.71|3190.01|28
1630219530000|2021-08-29 06:45:30|3198.7|3190|3199.09|3190.39|3199.09|3190.39|3198.64|3189.94|16
1630219540000|2021-08-29 06:45:40|3199.1|3190.4|3198.74|3190.04|3199.1|3190.4|3198.74|3190.04|29
1630219550000|2021-08-29 06:45:50|3198.73|3190.03|3197.98|3189.28|3198.73|3190.03|3197.82|3189.12|28
1630219560000|2021-08-29 06:46:00|3198.01|3189.31|3198.59|3189.89|3198.59|3189.89|3197.88|3189.18|31
1630219570000|2021-08-29 06:46:10|3198.54|3189.84|3198.21|3189.51|3198.54|3189.84|3198.04|3189.34|22
1630219580000|2021-08-29 06:46:20|3198.23|3189.53|3198.25|3189.55|3198.37|3189.67|3198.17|3189.47|30
1630219590000|2021-08-29 06:46:30|3198.15|3189.45|3197.06|3188.36|3198.16|3189.46|3197.06|3188.36|36
1630219600000|2021-08-29 06:46:40|3197.13|3188.43|3197.1|3188.4|3197.68|3188.98|3197.09|3188.39|34
1630219610000|2021-08-29 06:46:50|3197.14|3188.44|3197.56|3188.86|3197.57|3188.87|3197.05|3188.35|35
1630219620000|2021-08-29 06:47:00|3197.53|3188.83|3197.22|3188.52|3197.56|3188.86|3197.16|3188.46|33
1630219630000|2021-08-29 06:47:10|3197.14|3188.44|3197.41|3188.71|3197.42|3188.72|3197.12|3188.42|29
1630219640000|2021-08-29 06:47:20|3197.38|3188.68|3197.16|3188.46|3197.41|3188.71|3196.83|3188.13|34
1630219650000|2021-08-29 06:47:30|3197.11|3188.41|3196.95|3188.25|3197.16|3188.46|3196.89|3188.19|29
1630219660000|2021-08-29 06:47:40|3196.99|3188.29|3197.13|3188.43|3197.13|3188.43|3196.93|3188.23|33
1630219670000|2021-08-29 06:47:50|3197.16|3188.46|3197|3188.3|3197.16|3188.46|3196.9|3188.2|26
1630219680000|2021-08-29 06:48:00|3197.01|3188.31|3196.74|3188.04|3197.04|3188.34|3196.64|3187.94|24
1630219690000|2021-08-29 06:48:10|3196.79|3188.09|3194.97|3186.27|3196.99|3188.29|3194.97|3186.27|32
1630219700000|2021-08-29 06:48:20|3195.01|3186.31|3194.79|3186.09|3195.06|3186.36|3194.76|3186.06|20
1630219710000|2021-08-29 06:48:30|3194.86|3186.16|3194.89|3186.19|3194.91|3186.21|3194.8|3186.1|20
1630219720000|2021-08-29 06:48:40|3195.14|3186.44|3195.19|3186.49|3195.81|3187.11|3195.14|3186.44|35
1630219730000|2021-08-29 06:48:50|3195.21|3186.51|3194.69|3185.99|3195.23|3186.53|3194.62|3185.92|36
1630219740000|2021-08-29 06:49:00|3194.66|3185.96|3194.49|3185.79|3194.66|3185.96|3194.23|3185.53|35
1630219750000|2021-08-29 06:49:10|3194.5|3185.8|3194.48|3185.78|3194.53|3185.83|3194.39|3185.69|19
1630219760000|2021-08-29 06:49:20|3194.43|3185.73|3194.54|3185.84|3194.58|3185.88|3194.31|3185.61|16
1630219770000|2021-08-29 06:49:30|3194.53|3185.83|3194.64|3185.94|3195.03|3186.33|3194.09|3185.39|35
1630219780000|2021-08-29 06:49:40|3194.63|3185.93|3194.74|3186.04|3194.82|3186.12|3194.53|3185.83|28
1630219790000|2021-08-29 06:49:50|3194.71|3186.01|3194.74|3186.04|3194.96|3186.26|3194.66|3185.96|26
1630219800000|2021-08-29 06:50:00|3194.84|3186.14|3194.71|3186.01|3194.89|3186.19|3194.51|3185.81|31
1630219810000|2021-08-29 06:50:10|3194.72|3186.02|3195.65|3186.95|3195.65|3186.95|3194.72|3186.02|14
1630219820000|2021-08-29 06:50:20|3195.66|3186.96|3195.78|3187.08|3195.82|3187.12|3195.66|3186.96|23
1630219830000|2021-08-29 06:50:30|3195.75|3187.05|3195.99|3187.29|3196.02|3187.32|3195.68|3186.98|19
1630219840000|2021-08-29 06:50:40|3196|3187.3|3196.32|3187.62|3196.32|3187.62|3196|3187.3|12
1630219850000|2021-08-29 06:50:50|3196.28|3187.58|3196.47|3187.77|3196.47|3187.77|3196.24|3187.54|16
1630219860000|2021-08-29 06:51:00|3196.49|3187.79|3196.49|3187.79|3196.96|3188.26|3196.23|3187.53|17
1630219870000|2021-08-29 06:51:10|3196.55|3187.85|3196.95|3188.25|3196.95|3188.25|3196.3|3187.6|12
1630219880000|2021-08-29 06:51:20|3196.91|3188.21|3196.45|3187.75|3196.97|3188.27|3196.39|3187.69|23
1630219890000|2021-08-29 06:51:30|3196.43|3187.73|3196.24|3187.54|3196.49|3187.79|3195.96|3187.26|31
1630219900000|2021-08-29 06:51:40|3196.23|3187.53|3195.25|3186.55|3196.23|3187.53|3195.15|3186.45|27
1630219910000|2021-08-29 06:51:50|3195.16|3186.46|3196.07|3187.37|3196.07|3187.37|3195.12|3186.42|36
1630219920000|2021-08-29 06:52:00|3196.15|3187.45|3195.88|3187.18|3196.27|3187.57|3195.78|3187.08|36
1630219930000|2021-08-29 06:52:10|3195.89|3187.19|3195.17|3186.47|3195.93|3187.23|3194.97|3186.27|27
1630219940000|2021-08-29 06:52:20|3195.19|3186.49|3195.33|3186.63|3195.45|3186.75|3195.19|3186.49|28
1630219950000|2021-08-29 06:52:30|3195.32|3186.62|3195.16|3186.46|3195.33|3186.63|3195.03|3186.33|30
1630219960000|2021-08-29 06:52:40|3195.15|3186.45|3195.33|3186.63|3195.39|3186.69|3195.11|3186.41|28
1630219970000|2021-08-29 06:52:50|3195.29|3186.59|3195.4|3186.7|3195.41|3186.71|3195.26|3186.56|19
1630219980000|2021-08-29 06:53:00|3195.41|3186.71|3195.51|3186.81|3195.51|3186.81|3195.4|3186.7|12
1630219990000|2021-08-29 06:53:10|3195.48|3186.78|3195.46|3186.76|3195.5|3186.8|3195.39|3186.69|14
1630220000000|2021-08-29 06:53:20|3195.47|3186.77|3195.53|3186.83|3195.53|3186.83|3195.42|3186.72|12
1630220010000|2021-08-29 06:53:30|3195.65|3186.95|3195.32|3186.62|3195.65|3186.95|3195.32|3186.62|10
1630220020000|2021-08-29 06:53:40|3195.31|3186.61|3195.44|3186.74|3195.57|3186.87|3195.3|3186.6|25
1630220030000|2021-08-29 06:53:50|3195.43|3186.73|3195.4|3186.7|3195.44|3186.74|3195.34|3186.64|24
1630220040000|2021-08-29 06:54:00|3195.41|3186.71|3195.51|3186.81|3195.51|3186.81|3195.4|3186.7|13
1630220050000|2021-08-29 06:54:10|3195.49|3186.79|3195.41|3186.71|3195.51|3186.81|3195.26|3186.56|18
1630220060000|2021-08-29 06:54:20|3195.38|3186.68|3195.44|3186.74|3195.45|3186.75|3195.36|3186.66|28
1630220070000|2021-08-29 06:54:30|3195.41|3186.71|3195.37|3186.67|3195.47|3186.77|3195.34|3186.64|25
1630220080000|2021-08-29 06:54:40|3195.35|3186.65|3195.27|3186.57|3195.38|3186.68|3195.22|3186.52|27
1630220090000|2021-08-29 06:54:50|3195.34|3186.64|3195.33|3186.63|3195.39|3186.69|3195.28|3186.58|24
1630220100000|2021-08-29 06:55:00|3195.34|3186.64|3195.35|3186.65|3195.4|3186.7|3195.33|3186.63|20
1630220110000|2021-08-29 06:55:10|3195.34|3186.64|3195.39|3186.69|3195.4|3186.7|3195.28|3186.58|24
1630220120000|2021-08-29 06:55:20|3195.41|3186.71|3197.68|3188.98|3197.68|3188.98|3195.4|3186.7|33
1630220130000|2021-08-29 06:55:30|3197.77|3189.07|3198.48|3189.78|3198.49|3189.79|3197.77|3189.07|28
1630220140000|2021-08-29 06:55:40|3198.46|3189.76|3198.47|3189.77|3198.69|3189.99|3198.36|3189.66|35
1630220150000|2021-08-29 06:55:50|3198.48|3189.78|3198.96|3190.26|3198.98|3190.28|3198.48|3189.78|27
1630220160000|2021-08-29 06:56:00|3198.95|3190.25|3198.54|3189.84|3199.12|3190.42|3198.5|3189.8|33
1630220170000|2021-08-29 06:56:10|3198.53|3189.83|3198.62|3189.92|3198.64|3189.94|3198.53|3189.83|31
1630220180000|2021-08-29 06:56:20|3198.57|3189.87|3198.85|3190.15|3199.05|3190.35|3198.51|3189.81|30
1630220190000|2021-08-29 06:56:30|3198.87|3190.17|3198.19|3189.49|3199.04|3190.34|3198.19|3189.49|31
1630220200000|2021-08-29 06:56:40|3198.34|3189.64|3198.52|3189.82|3198.55|3189.85|3198.11|3189.41|21
1630220210000|2021-08-29 06:56:50|3198.55|3189.85|3198.59|3189.89|3198.59|3189.89|3198.46|3189.76|12
1630220220000|2021-08-29 06:57:00|3198.51|3189.81|3198.86|3190.16|3198.9|3190.2|3198.51|3189.81|27
1630220230000|2021-08-29 06:57:10|3198.85|3190.15|3198.79|3190.09|3198.89|3190.19|3198.7|3190|14
1630220240000|2021-08-29 06:57:20|3198.93|3190.23|3199.2|3190.5|3199.32|3190.62|3198.66|3189.96|27
1630220250000|2021-08-29 06:57:30|3199.29|3190.59|3198.65|3189.95|3199.29|3190.59|3198.61|3189.91|27
1630220260000|2021-08-29 06:57:40|3198.56|3189.86|3198.75|3190.05|3198.97|3190.27|3198.56|3189.86|28
1630220270000|2021-08-29 06:57:50|3198.74|3190.04|3198.7|3190|3198.79|3190.09|3198.68|3189.98|25
1630220280000|2021-08-29 06:58:00|3198.69|3189.99|3198.74|3190.04|3198.77|3190.07|3198.68|3189.98|18
1630220290000|2021-08-29 06:58:10|3198.73|3190.03|3198.78|3190.08|3198.78|3190.08|3198.69|3189.99|16
1630220300000|2021-08-29 06:58:20|3198.77|3190.07|3198.82|3190.12|3198.87|3190.17|3198.75|3190.05|20
1630220310000|2021-08-29 06:58:30|3198.83|3190.13|3198.84|3190.14|3198.98|3190.28|3198.82|3190.12|23
1630220320000|2021-08-29 06:58:40|3198.95|3190.25|3197.77|3189.07|3198.95|3190.25|3197.37|3188.67|28
1630220330000|2021-08-29 06:58:50|3197.78|3189.08|3198.42|3189.72|3198.42|3189.72|3197.77|3189.07|21
1630220340000|2021-08-29 06:59:00|3198.41|3189.71|3198.83|3190.13|3198.83|3190.13|3198.41|3189.71|14
1630220350000|2021-08-29 06:59:10|3198.88|3190.18|3199.01|3190.31|3199.41|3190.71|3198.86|3190.16|31
1630220360000|2021-08-29 06:59:20|3199.04|3190.34|3199.03|3190.33|3199.04|3190.34|3198.32|3189.62|28
1630220370000|2021-08-29 06:59:30|3198.99|3190.29|3198.86|3190.16|3199.16|3190.46|3198.68|3189.98|23
1630220380000|2021-08-29 06:59:40|3198.81|3190.11|3198.21|3189.51|3199|3190.3|3198.21|3189.51|19
1630220390000|2021-08-29 06:59:50|3198.15|3189.45|3198.23|3189.53|3198.46|3189.76|3198.12|3189.42|26
1630220400000|2021-08-29 07:00:00|3198.15|3189.45|3198.33|3189.63|3198.33|3189.63|3198.09|3189.39|30
1630220410000|2021-08-29 07:00:10|3198.43|3189.73|3198.57|3189.87|3198.68|3189.98|3198.43|3189.73|21
1630220420000|2021-08-29 07:00:20|3198.58|3189.88|3198.54|3189.84|3198.58|3189.88|3198.43|3189.73|17
1630220430000|2021-08-29 07:00:30|3198.58|3189.88|3198.87|3190.17|3198.87|3190.17|3198.44|3189.74|16
1630220440000|2021-08-29 07:00:40|3199.05|3190.35|3199.75|3191.05|3199.75|3191.05|3199.05|3190.35|25
1630220450000|2021-08-29 07:00:50|3199.72|3191.02|3200.16|3191.46|3200.16|3191.46|3199.72|3191.02|16
1630220460000|2021-08-29 07:01:00|3200.3|3191.6|3200.38|3191.68|3200.46|3191.76|3200.19|3191.49|22
1630220470000|2021-08-29 07:01:10|3200.4|3191.7|3200.45|3191.75|3200.49|3191.79|3200.33|3191.63|24
1630220480000|2021-08-29 07:01:20|3200.52|3191.82|3201.19|3192.49|3201.29|3192.59|3200.52|3191.82|27
1630220490000|2021-08-29 07:01:30|3201.22|3192.52|3200.85|3192.15|3201.3|3192.6|3200.78|3192.08|23
1630220500000|2021-08-29 07:01:40|3200.68|3191.98|3200.69|3191.99|3200.75|3192.05|3200.55|3191.85|27
1630220510000|2021-08-29 07:01:50|3200.67|3191.97|3200.91|3192.21|3200.99|3192.29|3200.67|3191.97|27
1630220520000|2021-08-29 07:02:00|3200.89|3192.19|3199.7|3191|3200.95|3192.25|3199.61|3190.91|31
1630220530000|2021-08-29 07:02:10|3199.72|3191.02|3202.01|3193.31|3202.01|3193.31|3199.66|3190.96|33
1630220540000|2021-08-29 07:02:20|3202.02|3193.32|3201.41|3192.71|3202.04|3193.34|3201.37|3192.67|27
1630220550000|2021-08-29 07:02:30|3201.42|3192.72|3201.43|3192.73|3202.35|3193.65|3201.38|3192.68|31
1630220560000|2021-08-29 07:02:40|3201.53|3192.83|3201.49|3192.79|3201.61|3192.91|3201.43|3192.73|29
1630220570000|2021-08-29 07:02:50|3201.47|3192.77|3201.98|3193.28|3202.1|3193.4|3201.39|3192.69|30
1630220580000|2021-08-29 07:03:00|3202.11|3193.41|3202.08|3193.38|3202.16|3193.46|3201.66|3192.96|26
1630220590000|2021-08-29 07:03:10|3202.07|3193.37|3200.76|3192.06|3202.22|3193.52|3200.76|3192.06|30
1630220600000|2021-08-29 07:03:20|3200.77|3192.07|3200.64|3191.94|3200.77|3192.07|3200.3|3191.6|30
1630220610000|2021-08-29 07:03:30|3200.65|3191.95|3201.06|3192.36|3201.08|3192.38|3200.64|3191.94|24
1630220620000|2021-08-29 07:03:40|3201.07|3192.37|3201.56|3192.86|3201.67|3192.97|3201.07|3192.37|27
1630220630000|2021-08-29 07:03:50|3201.62|3192.92|3201.49|3192.79|3201.62|3192.92|3201.42|3192.72|18
1630220640000|2021-08-29 07:04:00|3201.44|3192.74|3201.61|3192.91|3201.69|3192.99|3201.44|3192.74|9
1630220650000|2021-08-29 07:04:10|3201.72|3193.02|3202.05|3193.35|3202.58|3193.88|3201.72|3193.02|16
1630220660000|2021-08-29 07:04:20|3201.92|3193.22|3201.87|3193.17|3202.02|3193.32|3201.82|3193.12|23
1630220670000|2021-08-29 07:04:30|3201.86|3193.16|3201.41|3192.71|3201.9|3193.2|3201.41|3192.71|25
1630220680000|2021-08-29 07:04:40|3201.27|3192.57|3201.5|3192.8|3201.66|3192.96|3201.21|3192.51|30
1630220690000|2021-08-29 07:04:50|3201.49|3192.79|3199.73|3191.03|3201.49|3192.79|3199.49|3190.79|37
1630220700000|2021-08-29 07:05:00|3199.7|3191|3199.9|3191.2|3199.92|3191.22|3199.64|3190.94|22
1630220710000|2021-08-29 07:05:10|3199.91|3191.21|3200.23|3191.53|3200.29|3191.59|3199.89|3191.19|22
1630220720000|2021-08-29 07:05:20|3200.24|3191.54|3199.92|3191.22|3200.44|3191.74|3199.92|3191.22|23
1630220730000|2021-08-29 07:05:30|3199.59|3190.89|3199.8|3191.1|3199.8|3191.1|3199.47|3190.77|26
1630220740000|2021-08-29 07:05:40|3199.87|3191.17|3200.37|3191.67|3200.37|3191.67|3199.72|3191.02|24
1630220750000|2021-08-29 07:05:50|3200.38|3191.68|3200.39|3191.69|3200.39|3191.69|3200.3|3191.6|23
1630220760000|2021-08-29 07:06:00|3200.38|3191.68|3200.64|3191.94|3200.64|3191.94|3200.26|3191.56|16
1630220770000|2021-08-29 07:06:10|3200.65|3191.95|3200.66|3191.96|3200.67|3191.97|3200.64|3191.94|15
1630220780000|2021-08-29 07:06:20|3200.62|3191.92|3200.73|3192.03|3200.76|3192.06|3200.62|3191.92|31
1630220790000|2021-08-29 07:06:30|3200.72|3192.02|3200.75|3192.05|3200.79|3192.09|3200.7|3192|31
1630220800000|2021-08-29 07:06:40|3200.78|3192.08|3201.04|3192.34|3201.04|3192.34|3200.71|3192.01|31
1630220810000|2021-08-29 07:06:50|3201.19|3192.49|3202.43|3193.73|3202.49|3193.79|3201.18|3192.48|31
1630220820000|2021-08-29 07:07:00|3202.49|3193.79|3202.29|3193.59|3202.49|3193.79|3201.88|3193.18|33
1630220830000|2021-08-29 07:07:10|3202.26|3193.56|3202.58|3193.88|3202.74|3194.04|3202.21|3193.51|26
1630220840000|2021-08-29 07:07:20|3202.57|3193.87|3202.44|3193.74|3202.82|3194.12|3202.38|3193.68|26
1630220850000|2021-08-29 07:07:30|3202.57|3193.87|3202.33|3193.63|3202.59|3193.89|3202.29|3193.59|19
1630220860000|2021-08-29 07:07:40|3202.34|3193.64|3202.93|3194.23|3203.15|3194.45|3202.25|3193.55|18
1630220870000|2021-08-29 07:07:50|3202.96|3194.26|3203.58|3194.88|3203.58|3194.88|3202.93|3194.23|22
1630220880000|2021-08-29 07:08:00|3203.59|3194.89|3203.89|3195.19|3204.01|3195.31|3203.58|3194.88|13
1630220890000|2021-08-29 07:08:10|3203.88|3195.18|3202.89|3194.19|3203.88|3195.18|3202.88|3194.18|21
1630220900000|2021-08-29 07:08:20|3202.78|3194.08|3202.93|3194.23|3202.93|3194.23|3202.41|3193.71|27
1630220910000|2021-08-29 07:08:30|3202.94|3194.24|3203.18|3194.48|3203.18|3194.48|3202.93|3194.23|10
1630220920000|2021-08-29 07:08:40|3203.21|3194.51|3202.29|3193.59|3203.21|3194.51|3202.29|3193.59|27
1630220930000|2021-08-29 07:08:50|3202.32|3193.62|3202.52|3193.82|3202.56|3193.86|3202.32|3193.62|15
1630220940000|2021-08-29 07:09:00|3202.51|3193.81|3202.5|3193.8|3202.54|3193.84|3202.5|3193.8|7
1630220950000|2021-08-29 07:09:10|3202.47|3193.77|3202.4|3193.7|3202.49|3193.79|3202.38|3193.68|12
1630220960000|2021-08-29 07:09:20|3202.48|3193.78|3202.4|3193.7|3202.48|3193.78|3202.35|3193.65|13
1630220970000|2021-08-29 07:09:30|3202.39|3193.69|3203.9|3195.2|3204.03|3195.33|3201.63|3192.93|32
1630220980000|2021-08-29 07:09:40|3204|3195.3|3203.38|3194.68|3204.03|3195.33|3203.38|3194.68|27
1630220990000|2021-08-29 07:09:50|3203.39|3194.69|3203.57|3194.87|3203.87|3195.17|3203.29|3194.59|27
1630221000000|2021-08-29 07:10:00|3203.48|3194.78|3203.72|3195.02|3203.84|3195.14|3203.43|3194.73|28
1630221010000|2021-08-29 07:10:10|3203.71|3195.01|3204.47|3195.77|3204.48|3195.78|3203.71|3195.01|17
1630221020000|2021-08-29 07:10:20|3204.42|3195.72|3204.46|3195.76|3204.47|3195.77|3204.42|3195.72|3
1630221030000|2021-08-29 07:10:30|3204.47|3195.77|3204.81|3196.11|3204.81|3196.11|3204.44|3195.74|10
1630221040000|2021-08-29 07:10:40|3204.79|3196.09|3205.48|3196.78|3205.68|3196.98|3204.79|3196.09|32
1630221050000|2021-08-29 07:10:50|3205.46|3196.76|3205.44|3196.74|3205.46|3196.76|3205.26|3196.56|21
1630221060000|2021-08-29 07:11:00|3205.53|3196.83|3205.17|3196.47|3205.68|3196.98|3205.17|3196.47|29
1630221070000|2021-08-29 07:11:10|3205.14|3196.44|3205.72|3197.02|3205.76|3197.06|3205.14|3196.44|22
1630221080000|2021-08-29 07:11:20|3205.75|3197.05|3205.58|3196.88|3205.76|3197.06|3205.33|3196.63|32
1630221090000|2021-08-29 07:11:30|3205.59|3196.89|3205.55|3196.85|3205.63|3196.93|3205.4|3196.7|22
1630221100000|2021-08-29 07:11:40|3205.53|3196.83|3205.55|3196.85|3205.59|3196.89|3205.42|3196.72|20
1630221110000|2021-08-29 07:11:50|3205.53|3196.83|3205.61|3196.91|3205.61|3196.91|3205.53|3196.83|12
1630221120000|2021-08-29 07:12:00|3205.58|3196.88|3206.26|3197.56|3206.26|3197.56|3205.43|3196.73|25
1630221130000|2021-08-29 07:12:10|3206.27|3197.57|3206.27|3197.57|3206.3|3197.6|3206.2|3197.5|14
1630221140000|2021-08-29 07:12:20|3206.22|3197.52|3207.11|3198.41|3207.45|3198.75|3206.21|3197.51|30
1630221150000|2021-08-29 07:12:30|3207.1|3198.4|3206.51|3197.81|3207.26|3198.56|3206.35|3197.65|37
1630221160000|2021-08-29 07:12:40|3206.48|3197.78|3206.1|3197.4|3206.59|3197.89|3206|3197.3|30
1630221170000|2021-08-29 07:12:50|3206.11|3197.41|3205.49|3196.79|3206.25|3197.55|3205.49|3196.79|30
1630221180000|2021-08-29 07:13:00|3205.38|3196.68|3205.42|3196.72|3205.55|3196.85|3205.22|3196.52|32
1630221190000|2021-08-29 07:13:10|3205.44|3196.74|3205.57|3196.87|3205.62|3196.92|3205.43|3196.73|22
1630221200000|2021-08-29 07:13:20|3205.56|3196.86|3205.49|3196.79|3205.57|3196.87|3205.49|3196.79|19
1630221210000|2021-08-29 07:13:30|3205.48|3196.78|3204.67|3195.97|3205.48|3196.78|3204.62|3195.92|26
1630221220000|2021-08-29 07:13:40|3204.65|3195.95|3204.41|3195.71|3204.67|3195.97|3204.41|3195.71|24
1630221230000|2021-08-29 07:13:50|3204.4|3195.7|3205.58|3196.88|3205.58|3196.88|3204.33|3195.63|25
1630221240000|2021-08-29 07:14:00|3205.56|3196.86|3205.26|3196.56|3205.58|3196.88|3205.2|3196.5|21
1630221250000|2021-08-29 07:14:10|3205.27|3196.57|3204.86|3196.16|3205.45|3196.75|3204.73|3196.03|30
1630221260000|2021-08-29 07:14:20|3204.87|3196.17|3204.9|3196.2|3205.12|3196.42|3204.82|3196.12|30
1630221270000|2021-08-29 07:14:30|3204.94|3196.24|3204.91|3196.21|3204.96|3196.26|3204.76|3196.06|27
1630221280000|2021-08-29 07:14:40|3204.94|3196.24|3204.95|3196.25|3204.99|3196.29|3204.92|3196.22|17
1630221290000|2021-08-29 07:14:50|3204.94|3196.24|3204.9|3196.2|3204.94|3196.24|3204.87|3196.17|16
1630221300000|2021-08-29 07:15:00|3204.91|3196.21|3204.86|3196.16|3204.98|3196.28|3204.84|3196.14|21
1630221310000|2021-08-29 07:15:10|3204.87|3196.17|3204.91|3196.21|3204.92|3196.22|3204.82|3196.12|19
1630221320000|2021-08-29 07:15:20|3204.92|3196.22|3205.13|3196.43|3205.13|3196.43|3204.9|3196.2|21
1630221330000|2021-08-29 07:15:30|3205.18|3196.48|3205.15|3196.45|3205.27|3196.57|3205.08|3196.38|29
1630221340000|2021-08-29 07:15:40|3205.14|3196.44|3205.24|3196.54|3205.32|3196.62|3205.14|3196.44|23
1630221350000|2021-08-29 07:15:50|3205.41|3196.71|3206.11|3197.41|3206.2|3197.5|3205.41|3196.71|33
1630221360000|2021-08-29 07:16:00|3206.14|3197.44|3206.55|3197.85|3206.55|3197.85|3206.1|3197.4|22
1630221370000|2021-08-29 07:16:10|3206.56|3197.86|3206.8|3198.1|3206.83|3198.13|3206.56|3197.86|24
1630221380000|2021-08-29 07:16:20|3206.78|3198.08|3206.79|3198.09|3206.79|3198.09|3206.77|3198.07|3
1630221390000|2021-08-29 07:16:30|3206.78|3198.08|3206.53|3197.83|3206.8|3198.1|3206.52|3197.82|25
1630221400000|2021-08-29 07:16:40|3206.52|3197.82|3206.6|3197.9|3206.64|3197.94|3206.47|3197.77|18
1630221410000|2021-08-29 07:16:50|3206.59|3197.89|3206.78|3198.08|3206.78|3198.08|3206.53|3197.83|22
1630221420000|2021-08-29 07:17:00|3206.79|3198.09|3207.03|3198.33|3207.11|3198.41|3206.71|3198.01|22
1630221430000|2021-08-29 07:17:10|3207.02|3198.32|3207|3198.3|3207.04|3198.34|3206.9|3198.2|20
1630221440000|2021-08-29 07:17:20|3207.01|3198.31|3207|3198.3|3207.04|3198.34|3206.98|3198.28|13
1630221450000|2021-08-29 07:17:30|3206.99|3198.29|3206.68|3197.98|3207.01|3198.31|3206.68|3197.98|19
1630221460000|2021-08-29 07:17:40|3206.91|3198.21|3206.86|3198.16|3206.99|3198.29|3206.83|3198.13|13
1630221470000|2021-08-29 07:17:50|3206.88|3198.18|3206.81|3198.11|3206.88|3198.18|3206.71|3198.01|16
1630221480000|2021-08-29 07:18:00|3206.77|3198.07|3206.21|3197.51|3206.77|3198.07|3206.13|3197.43|25
1630221490000|2021-08-29 07:18:10|3206.18|3197.48|3206.18|3197.48|3206.21|3197.51|3206.09|3197.39|19
1630221500000|2021-08-29 07:18:20|3206.17|3197.47|3206.57|3197.87|3206.57|3197.87|3206.09|3197.39|22
1630221510000|2021-08-29 07:18:30|3206.53|3197.83|3206.71|3198.01|3206.71|3198.01|3206.53|3197.83|7
1630221520000|2021-08-29 07:18:40|3206.74|3198.04|3206.68|3197.98|3206.74|3198.04|3206.65|3197.95|9
1630221530000|2021-08-29 07:18:50|3206.7|3198|3206.68|3197.98|3206.7|3198|3206.65|3197.95|5
1630221540000|2021-08-29 07:19:00|3206.76|3198.06|3206.8|3198.1|3206.84|3198.14|3206.76|3198.06|7
1630221550000|2021-08-29 07:19:10|3206.81|3198.11|3206.75|3198.05|3206.81|3198.11|3206.64|3197.94|20
1630221560000|2021-08-29 07:19:20|3206.94|3198.24|3206.71|3198.01|3206.94|3198.24|3206.71|3198.01|8
1630221570000|2021-08-29 07:19:30|3206.72|3198.02|3206.75|3198.05|3206.79|3198.09|3206.69|3197.99|18
1630221580000|2021-08-29 07:19:40|3206.77|3198.07|3206.87|3198.17|3206.87|3198.17|3206.37|3197.67|22
1630221590000|2021-08-29 07:19:50|3206.86|3198.16|3206.9|3198.2|3206.91|3198.21|3206.83|3198.13|11
1630221600000|2021-08-29 07:20:00|3206.96|3198.26|3206.97|3198.27|3206.98|3198.28|3206.93|3198.23|22
1630221610000|2021-08-29 07:20:10|3206.96|3198.26|3206.97|3198.27|3206.98|3198.28|3206.96|3198.26|8
1630221620000|2021-08-29 07:20:20|3206.98|3198.28|3207.52|3198.82|3207.52|3198.82|3206.96|3198.26|15
1630221630000|2021-08-29 07:20:30|3207.57|3198.87|3207.47|3198.77|3207.67|3198.97|3207.43|3198.73|25
1630221640000|2021-08-29 07:20:40|3207.46|3198.76|3207.89|3199.19|3207.89|3199.19|3207.46|3198.76|22
1630221650000|2021-08-29 07:20:50|3207.86|3199.16|3207.81|3199.11|3207.91|3199.21|3207.8|3199.1|17
1630221660000|2021-08-29 07:21:00|3207.8|3199.1|3210.36|3201.66|3210.36|3201.66|3207.8|3199.1|25
1630221670000|2021-08-29 07:21:10|3210.39|3201.69|3211.23|3202.53|3211.23|3202.53|3210.39|3201.69|20
1630221680000|2021-08-29 07:21:20|3211.2|3202.5|3211.83|3203.13|3211.83|3203.13|3211.2|3202.5|34
1630221690000|2021-08-29 07:21:30|3211.88|3203.18|3211.99|3203.29|3212.01|3203.31|3211.81|3203.11|22
1630221700000|2021-08-29 07:21:40|3211.91|3203.21|3211.25|3202.55|3212.02|3203.32|3210.91|3202.21|33
1630221710000|2021-08-29 07:21:50|3211.16|3202.46|3211.87|3203.17|3211.94|3203.24|3211.16|3202.46|31
1630221720000|2021-08-29 07:22:00|3211.83|3203.13|3210.36|3201.66|3211.83|3203.13|3210.26|3201.56|34
1630221730000|2021-08-29 07:22:10|3210.35|3201.65|3210.27|3201.57|3210.43|3201.73|3209.95|3201.25|32
1630221740000|2021-08-29 07:22:20|3210.29|3201.59|3209.69|3200.99|3210.3|3201.6|3209.69|3200.99|32
1630221750000|2021-08-29 07:22:30|3209.67|3200.97|3209.75|3201.05|3209.75|3201.05|3209.51|3200.81|22
1630221760000|2021-08-29 07:22:40|3209.74|3201.04|3209.96|3201.26|3210.32|3201.62|3209.74|3201.04|30
1630221770000|2021-08-29 07:22:50|3209.99|3201.29|3209.67|3200.97|3209.99|3201.29|3209.64|3200.94|29
1630221780000|2021-08-29 07:23:00|3209.53|3200.83|3209.14|3200.44|3209.68|3200.98|3209|3200.3|34
1630221790000|2021-08-29 07:23:10|3209.08|3200.38|3208.88|3200.18|3209.2|3200.5|3208.71|3200.01|29
1630221800000|2021-08-29 07:23:20|3208.87|3200.17|3208.55|3199.85|3208.87|3200.17|3208|3199.3|32
1630221810000|2021-08-29 07:23:30|3208.56|3199.86|3208.38|3199.68|3208.56|3199.86|3208.34|3199.64|17
1630221820000|2021-08-29 07:23:40|3208.41|3199.71|3207.33|3198.63|3208.41|3199.71|3207.29|3198.59|37
1630221830000|2021-08-29 07:23:50|3207.36|3198.66|3207.18|3198.48|3207.43|3198.73|3207.17|3198.47|27
1630221840000|2021-08-29 07:24:00|3207.19|3198.49|3206.55|3197.85|3207.19|3198.49|3206.48|3197.78|26
1630221850000|2021-08-29 07:24:10|3206.53|3197.83|3206.1|3197.4|3206.56|3197.86|3205.95|3197.25|26
1630221860000|2021-08-29 07:24:20|3206.12|3197.42|3206.33|3197.63|3206.36|3197.66|3205.99|3197.29|28
1630221870000|2021-08-29 07:24:30|3206.34|3197.64|3206.25|3197.55|3206.35|3197.65|3206.24|3197.54|26
1630221880000|2021-08-29 07:24:40|3206.23|3197.53|3206.19|3197.49|3206.25|3197.55|3206.13|3197.43|25
1630221890000|2021-08-29 07:24:50|3206.18|3197.48|3206.1|3197.4|3206.19|3197.49|3206.05|3197.35|17
1630221900000|2021-08-29 07:25:00|3206.06|3197.36|3206.63|3197.93|3206.71|3198.01|3205.96|3197.26|24
1630221910000|2021-08-29 07:25:10|3206.62|3197.92|3207.52|3198.82|3207.53|3198.83|3206.6|3197.9|27
1630221920000|2021-08-29 07:25:20|3207.54|3198.84|3209.46|3200.76|3209.47|3200.77|3207.36|3198.66|34
1630221930000|2021-08-29 07:25:30|3209.45|3200.75|3209.64|3200.94|3209.71|3201.01|3209.34|3200.64|30
1630221940000|2021-08-29 07:25:40|3209.61|3200.91|3209.91|3201.21|3209.91|3201.21|3209.57|3200.87|26
1630221950000|2021-08-29 07:25:50|3209.92|3201.22|3209.82|3201.12|3210.46|3201.76|3209.82|3201.12|30
1630221960000|2021-08-29 07:26:00|3209.85|3201.15|3211.94|3203.24|3211.97|3203.27|3209.85|3201.15|27
1630221970000|2021-08-29 07:26:10|3211.65|3202.95|3211.74|3203.04|3211.78|3203.08|3211.46|3202.76|26
1630221980000|2021-08-29 07:26:20|3211.76|3203.06|3211.84|3203.14|3212.26|3203.56|3211.76|3203.06|20
1630221990000|2021-08-29 07:26:30|3211.5|3202.8|3212.09|3203.39|3212.12|3203.42|3211.41|3202.71|26
1630222000000|2021-08-29 07:26:40|3212.07|3203.37|3211.56|3202.86|3212.51|3203.81|3211.54|3202.84|30
1630222010000|2021-08-29 07:26:50|3211.5|3202.8|3211.05|3202.35|3211.83|3203.13|3210.96|3202.26|34
1630222020000|2021-08-29 07:27:00|3211.08|3202.38|3211.12|3202.42|3211.39|3202.69|3210.98|3202.28|33
1630222030000|2021-08-29 07:27:10|3211.1|3202.4|3211.44|3202.74|3211.44|3202.74|3210.99|3202.29|34
1630222040000|2021-08-29 07:27:20|3211.43|3202.73|3212.28|3203.58|3212.32|3203.62|3211.43|3202.73|26
1630222050000|2021-08-29 07:27:30|3212.31|3203.61|3212.44|3203.74|3212.45|3203.75|3212.3|3203.6|15
1630222060000|2021-08-29 07:27:40|3212.46|3203.76|3212.15|3203.45|3212.48|3203.78|3211.92|3203.22|21
1630222070000|2021-08-29 07:27:50|3212.1|3203.4|3212.32|3203.62|3212.4|3203.7|3212.04|3203.34|19
1630222080000|2021-08-29 07:28:00|3212.41|3203.71|3213.37|3204.67|3213.37|3204.67|3212.11|3203.41|30
1630222090000|2021-08-29 07:28:10|3213.41|3204.71|3213.6|3204.9|3213.75|3205.05|3213.16|3204.46|29
1630222100000|2021-08-29 07:28:20|3213.73|3205.03|3213.77|3205.07|3213.85|3205.15|3213.32|3204.62|23
1630222110000|2021-08-29 07:28:30|3213.78|3205.08|3212.42|3203.72|3213.87|3205.17|3212.42|3203.72|25
1630222120000|2021-08-29 07:28:40|3212.48|3203.78|3211.86|3203.16|3212.48|3203.78|3211.72|3203.02|29
1630222130000|2021-08-29 07:28:50|3211.9|3203.2|3211.55|3202.85|3212.07|3203.37|3211.54|3202.84|32
1630222140000|2021-08-29 07:29:00|3211.46|3202.76|3212.28|3203.58|3212.43|3203.73|3211.29|3202.59|34
1630222150000|2021-08-29 07:29:10|3212.33|3203.63|3212.9|3204.2|3212.98|3204.28|3212.24|3203.54|31
1630222160000|2021-08-29 07:29:20|3212.89|3204.19|3212.51|3203.81|3212.89|3204.19|3212.51|3203.81|24
1630222170000|2021-08-29 07:29:30|3212.55|3203.85|3212.69|3203.99|3212.87|3204.17|3212.55|3203.85|22
1630222180000|2021-08-29 07:29:40|3212.73|3204.03|3212.69|3203.99|3212.73|3204.03|3212.62|3203.92|23
1630222190000|2021-08-29 07:29:50|3212.7|3204|3212.76|3204.06|3212.98|3204.28|3212.69|3203.99|30
1630222200000|2021-08-29 07:30:00|3212.78|3204.08|3212.77|3204.07|3212.88|3204.18|3212.74|3204.04|25
1630222210000|2021-08-29 07:30:10|3212.85|3204.15|3212.09|3203.39|3212.94|3204.24|3211.99|3203.29|35
1630222220000|2021-08-29 07:30:20|3211.94|3203.24|3211.86|3203.16|3211.95|3203.25|3211.68|3202.98|32
1630222230000|2021-08-29 07:30:30|3211.85|3203.15|3211.86|3203.16|3211.89|3203.19|3211.84|3203.14|18
1630222240000|2021-08-29 07:30:40|3211.87|3203.17|3211.25|3202.55|3211.87|3203.17|3211.2|3202.5|33
1630222250000|2021-08-29 07:30:50|3211.28|3202.58|3211.32|3202.62|3211.41|3202.71|3211.22|3202.52|30
1630222260000|2021-08-29 07:31:00|3211.29|3202.59|3211.48|3202.78|3211.48|3202.78|3211.29|3202.59|28
1630222270000|2021-08-29 07:31:10|3211.47|3202.77|3211.35|3202.65|3211.58|3202.88|3211.33|3202.63|26
1630222280000|2021-08-29 07:31:20|3211.31|3202.61|3211.33|3202.63|3211.35|3202.65|3211.22|3202.52|19
1630222290000|2021-08-29 07:31:30|3211.34|3202.64|3211.33|3202.63|3211.34|3202.64|3211.31|3202.61|11
1630222300000|2021-08-29 07:31:40|3211.32|3202.62|3210.9|3202.2|3211.35|3202.65|3210.83|3202.13|23
1630222310000|2021-08-29 07:31:50|3210.99|3202.29|3210.65|3201.95|3211.25|3202.55|3210.45|3201.75|35
1630222320000|2021-08-29 07:32:00|3210.6|3201.9|3210.89|3202.19|3210.89|3202.19|3210.57|3201.87|31
1630222330000|2021-08-29 07:32:10|3210.92|3202.22|3211.87|3203.17|3211.87|3203.17|3210.92|3202.22|30
1630222340000|2021-08-29 07:32:20|3211.99|3203.29|3212.54|3203.84|3212.84|3204.14|3211.71|3203.01|30
1630222350000|2021-08-29 07:32:30|3212.6|3203.9|3212.5|3203.8|3212.61|3203.91|3212.07|3203.37|32
1630222360000|2021-08-29 07:32:40|3212.51|3203.81|3212.43|3203.73|3212.51|3203.81|3212.34|3203.64|27
1630222370000|2021-08-29 07:32:50|3212.34|3203.64|3212.56|3203.86|3212.74|3204.04|3212.34|3203.64|30
1630222380000|2021-08-29 07:33:00|3212.62|3203.92|3213.06|3204.36|3213.06|3204.36|3212.61|3203.91|24
1630222390000|2021-08-29 07:33:10|3213.08|3204.38|3213.53|3204.83|3213.55|3204.85|3213.02|3204.32|30
1630222400000|2021-08-29 07:33:20|3213.54|3204.84|3213.59|3204.89|3213.64|3204.94|3213.46|3204.76|26
1630222410000|2021-08-29 07:33:30|3213.52|3204.82|3213.87|3205.17|3213.87|3205.17|3213.5|3204.8|28
1630222420000|2021-08-29 07:33:40|3213.92|3205.22|3214.03|3205.33|3214.23|3205.53|3213.85|3205.15|25
1630222430000|2021-08-29 07:33:50|3213.98|3205.28|3214|3205.3|3214.03|3205.33|3213.91|3205.21|24
1630222440000|2021-08-29 07:34:00|3214.02|3205.32|3214.12|3205.42|3214.25|3205.55|3213.93|3205.23|29
1630222450000|2021-08-29 07:34:10|3214.13|3205.43|3214.19|3205.49|3214.19|3205.49|3213.87|3205.17|32
1630222460000|2021-08-29 07:34:20|3214.15|3205.45|3214.12|3205.42|3214.28|3205.58|3214.03|3205.33|28
1630222470000|2021-08-29 07:34:30|3214.15|3205.45|3214.3|3205.6|3214.3|3205.6|3213.8|3205.1|29
1630222480000|2021-08-29 07:34:40|3214.32|3205.62|3214.14|3205.44|3214.38|3205.68|3214.01|3205.31|30
1630222490000|2021-08-29 07:34:50|3214.16|3205.46|3214.1|3205.4|3214.19|3205.49|3214.07|3205.37|24
1630222500000|2021-08-29 07:35:00|3214.11|3205.41|3214.48|3205.78|3214.48|3205.78|3214.11|3205.41|20
1630222510000|2021-08-29 07:35:10|3214.5|3205.8|3214.53|3205.83|3214.65|3205.95|3214.48|3205.78|22
1630222520000|2021-08-29 07:35:20|3214.57|3205.87|3214.4|3205.7|3214.58|3205.88|3214.31|3205.61|20
1630222530000|2021-08-29 07:35:30|3214.41|3205.71|3214.43|3205.73|3214.5|3205.8|3214.39|3205.69|31
1630222540000|2021-08-29 07:35:40|3214.4|3205.7|3214.46|3205.76|3214.49|3205.79|3214.39|3205.69|31
1630222550000|2021-08-29 07:35:50|3214.45|3205.75|3214.3|3205.6|3214.46|3205.76|3214.22|3205.52|27
1630222560000|2021-08-29 07:36:00|3214.32|3205.62|3214.28|3205.58|3214.36|3205.66|3214.27|3205.57|18
1630222570000|2021-08-29 07:36:10|3214.29|3205.59|3213.89|3205.19|3214.32|3205.62|3213.84|3205.14|26
1630222580000|2021-08-29 07:36:20|3214.1|3205.4|3213.75|3205.05|3214.13|3205.43|3213.61|3204.91|36
1630222590000|2021-08-29 07:36:30|3213.74|3205.04|3213.57|3204.87|3213.76|3205.06|3213.3|3204.6|34
1630222600000|2021-08-29 07:36:40|3213.75|3205.05|3214.35|3205.65|3214.36|3205.66|3213.75|3205.05|27
1630222610000|2021-08-29 07:36:50|3214.34|3205.64|3214.46|3205.76|3214.55|3205.85|3214.26|3205.56|28
1630222620000|2021-08-29 07:37:00|3214.45|3205.75|3214.42|3205.72|3214.49|3205.79|3214.37|3205.67|24
1630222630000|2021-08-29 07:37:10|3214.45|3205.75|3214.44|3205.74|3214.5|3205.8|3214.38|3205.68|25
1630222640000|2021-08-29 07:37:20|3214.45|3205.75|3214.51|3205.81|3214.57|3205.87|3214.42|3205.72|25
1630222650000|2021-08-29 07:37:30|3214.61|3205.91|3214.63|3205.93|3214.63|3205.93|3214.45|3205.75|18
1630222660000|2021-08-29 07:37:40|3214.56|3205.86|3214.62|3205.92|3214.72|3206.02|3214.54|3205.84|25
1630222670000|2021-08-29 07:37:50|3214.63|3205.93|3214.34|3205.64|3214.63|3205.93|3213.76|3205.06|31
1630222680000|2021-08-29 07:38:00|3214.32|3205.62|3214.58|3205.88|3214.58|3205.88|3214.32|3205.62|17
1630222690000|2021-08-29 07:38:10|3214.57|3205.87|3214.58|3205.88|3214.67|3205.97|3214.45|3205.75|24
1630222700000|2021-08-29 07:38:20|3214.56|3205.86|3214.25|3205.55|3214.6|3205.9|3214.12|3205.42|34
1630222710000|2021-08-29 07:38:30|3214.17|3205.47|3214.26|3205.56|3214.33|3205.63|3214.17|3205.47|27
1630222720000|2021-08-29 07:38:40|3214.29|3205.59|3214.22|3205.52|3214.3|3205.6|3214.15|3205.45|29
1630222730000|2021-08-29 07:38:50|3214.19|3205.49|3214.22|3205.52|3214.27|3205.57|3214.16|3205.46|32
1630222740000|2021-08-29 07:39:00|3214.23|3205.53|3214.08|3205.38|3214.28|3205.58|3214|3205.3|29
1630222750000|2021-08-29 07:39:10|3214.1|3205.4|3214.11|3205.41|3214.17|3205.47|3214|3205.3|29
1630222760000|2021-08-29 07:39:20|3214.12|3205.42|3214.12|3205.42|3214.19|3205.49|3214.12|3205.42|15
1630222770000|2021-08-29 07:39:30|3214.13|3205.43|3214.17|3205.47|3214.4|3205.7|3214.13|3205.43|23
1630222780000|2021-08-29 07:39:40|3214.19|3205.49|3213.84|3205.14|3214.19|3205.49|3213.84|3205.14|25
1630222790000|2021-08-29 07:39:50|3213.81|3205.11|3212.82|3204.12|3213.93|3205.23|3212.79|3204.09|29
1630222800000|2021-08-29 07:40:00|3212.83|3204.13|3213.71|3205.01|3213.75|3205.05|3212.82|3204.12|36
1630222810000|2021-08-29 07:40:10|3213.7|3205|3213.2|3204.5|3213.78|3205.08|3213.03|3204.33|31
1630222820000|2021-08-29 07:40:20|3213.31|3204.61|3213.15|3204.45|3213.42|3204.72|3213.13|3204.43|29
1630222830000|2021-08-29 07:40:30|3213.14|3204.44|3213.15|3204.45|3213.2|3204.5|3213.08|3204.38|31
1630222840000|2021-08-29 07:40:40|3213.14|3204.44|3213.17|3204.47|3213.19|3204.49|3212.94|3204.24|31
1630222850000|2021-08-29 07:40:50|3213.13|3204.43|3213.46|3204.76|3213.77|3205.07|3213.13|3204.43|35
1630222860000|2021-08-29 07:41:00|3213.42|3204.72|3213.41|3204.71|3213.7|3205|3213.37|3204.67|34
1630222870000|2021-08-29 07:41:10|3213.39|3204.69|3213.34|3204.64|3213.42|3204.72|3213.2|3204.5|28
1630222880000|2021-08-29 07:41:20|3213.33|3204.63|3213.36|3204.66|3213.36|3204.66|3213.21|3204.51|16
1630222890000|2021-08-29 07:41:30|3213.35|3204.65|3213.37|3204.67|3213.4|3204.7|3213.33|3204.63|23
1630222900000|2021-08-29 07:41:40|3213.36|3204.66|3213.68|3204.98|3213.71|3205.01|3213.34|3204.64|22
1630222910000|2021-08-29 07:41:50|3213.65|3204.95|3213.06|3204.36|3213.73|3205.03|3213.05|3204.35|29
1630222920000|2021-08-29 07:42:00|3213.12|3204.42|3213.14|3204.44|3213.23|3204.53|3213.12|3204.42|32
1630222930000|2021-08-29 07:42:10|3213.2|3204.5|3212.68|3203.98|3213.21|3204.51|3212.68|3203.98|29
1630222940000|2021-08-29 07:42:20|3212.65|3203.95|3212.4|3203.7|3212.68|3203.98|3212.4|3203.7|29
1630222950000|2021-08-29 07:42:30|3212.36|3203.66|3211.7|3203|3212.4|3203.7|3211.7|3203|36
1630222960000|2021-08-29 07:42:40|3211.73|3203.03|3211.65|3202.95|3211.79|3203.09|3211.56|3202.86|35
1630222970000|2021-08-29 07:42:50|3211.6|3202.9|3211.25|3202.55|3211.62|3202.92|3211.25|3202.55|26
1630222980000|2021-08-29 07:43:00|3211.27|3202.57|3211.06|3202.36|3211.39|3202.69|3210.84|3202.14|32
1630222990000|2021-08-29 07:43:10|3211.07|3202.37|3211.12|3202.42|3211.19|3202.49|3211.06|3202.36|29
1630223000000|2021-08-29 07:43:20|3211.13|3202.43|3211.44|3202.74|3211.44|3202.74|3211.12|3202.42|28
1630223010000|2021-08-29 07:43:30|3211.42|3202.72|3211.18|3202.48|3211.45|3202.75|3211.18|3202.48|19
1630223020000|2021-08-29 07:43:40|3211.17|3202.47|3211.22|3202.52|3211.25|3202.55|3211.09|3202.39|26
1630223030000|2021-08-29 07:43:50|3211.21|3202.51|3210.88|3202.18|3211.23|3202.53|3210.83|3202.13|22
1630223040000|2021-08-29 07:44:00|3210.87|3202.17|3209.73|3201.03|3210.87|3202.17|3209.73|3201.03|30
1630223050000|2021-08-29 07:44:10|3209.76|3201.06|3207.57|3198.87|3209.76|3201.06|3207.36|3198.66|38
1630223060000|2021-08-29 07:44:20|3207.56|3198.86|3208.68|3199.98|3208.98|3200.28|3207.35|3198.65|34
1630223070000|2021-08-29 07:44:30|3208.64|3199.94|3207.6|3198.9|3208.64|3199.94|3207.6|3198.9|32
1630223080000|2021-08-29 07:44:40|3207.65|3198.95|3207.35|3198.65|3207.65|3198.95|3207.22|3198.52|33
1630223090000|2021-08-29 07:44:50|3207.19|3198.49|3206.65|3197.95|3207.38|3198.68|3206.64|3197.94|26
1630223100000|2021-08-29 07:45:00|3206.63|3197.93|3206.67|3197.97|3206.76|3198.06|3206.58|3197.88|27
1630223110000|2021-08-29 07:45:10|3206.63|3197.93|3208.6|3199.9|3208.68|3199.98|3206.58|3197.88|37
1630223120000|2021-08-29 07:45:20|3208.62|3199.92|3209.53|3200.83|3209.53|3200.83|3208.62|3199.92|34
1630223130000|2021-08-29 07:45:30|3209.52|3200.82|3209.25|3200.55|3209.6|3200.9|3209.2|3200.5|32
1630223140000|2021-08-29 07:45:40|3209.24|3200.54|3208.99|3200.29|3209.27|3200.57|3208.89|3200.19|31
1630223150000|2021-08-29 07:45:50|3209.01|3200.31|3208.87|3200.17|3209.03|3200.33|3208.78|3200.08|29
1630223160000|2021-08-29 07:46:00|3208.86|3200.16|3209.86|3201.16|3209.91|3201.21|3208.81|3200.11|23
1630223170000|2021-08-29 07:46:10|3209.88|3201.18|3210|3201.3|3210|3201.3|3209.88|3201.18|18
1630223180000|2021-08-29 07:46:20|3210.01|3201.31|3210.28|3201.58|3210.28|3201.58|3209.95|3201.25|15
1630223190000|2021-08-29 07:46:30|3210.36|3201.66|3210.36|3201.66|3210.39|3201.69|3210.33|3201.63|10
1630223200000|2021-08-29 07:46:40|3210.34|3201.64|3210.33|3201.63|3210.74|3202.04|3210.31|3201.61|33
1630223210000|2021-08-29 07:46:50|3210.32|3201.62|3210.35|3201.65|3210.38|3201.68|3210.13|3201.43|19
1630223220000|2021-08-29 07:47:00|3210.4|3201.7|3210.44|3201.74|3210.48|3201.78|3210.4|3201.7|16
1630223230000|2021-08-29 07:47:10|3210.46|3201.76|3210.16|3201.46|3210.57|3201.87|3210.02|3201.32|21
1630223240000|2021-08-29 07:47:20|3210.2|3201.5|3209.98|3201.28|3210.4|3201.7|3209.95|3201.25|33
1630223250000|2021-08-29 07:47:30|3209.99|3201.29|3210.06|3201.36|3210.18|3201.48|3209.99|3201.29|30
1630223260000|2021-08-29 07:47:40|3210.1|3201.4|3211.61|3202.91|3211.61|3202.91|3210.1|3201.4|36
1630223270000|2021-08-29 07:47:50|3211.99|3203.29|3211.42|3202.72|3212.42|3203.72|3211.38|3202.68|28
1630223280000|2021-08-29 07:48:00|3211.46|3202.76|3211.42|3202.72|3211.47|3202.77|3211.24|3202.54|29
1630223290000|2021-08-29 07:48:10|3211.36|3202.66|3212.1|3203.4|3212.25|3203.55|3211.31|3202.61|25
1630223300000|2021-08-29 07:48:20|3212.09|3203.39|3212.7|3204|3212.89|3204.19|3212.02|3203.32|18
1630223310000|2021-08-29 07:48:30|3212.79|3204.09|3212.83|3204.13|3212.89|3204.19|3212.7|3204|29
1630223320000|2021-08-29 07:48:40|3212.84|3204.14|3212.82|3204.12|3213.05|3204.35|3212.75|3204.05|29
1630223330000|2021-08-29 07:48:50|3212.9|3204.2|3212.97|3204.27|3213.13|3204.43|3212.9|3204.2|22
1630223340000|2021-08-29 07:49:00|3212.93|3204.23|3212.9|3204.2|3212.93|3204.23|3212.89|3204.19|7
1630223350000|2021-08-29 07:49:10|3212.88|3204.18|3211.65|3202.95|3212.88|3204.18|3211.62|3202.92|25
1630223360000|2021-08-29 07:49:20|3211.67|3202.97|3211.62|3202.92|3211.67|3202.97|3211.61|3202.91|15
1630223370000|2021-08-29 07:49:30|3211.48|3202.78|3212.58|3203.88|3212.61|3203.91|3211.39|3202.69|30
1630223380000|2021-08-29 07:49:40|3212.61|3203.91|3212.53|3203.83|3212.61|3203.91|3212.16|3203.46|28
1630223390000|2021-08-29 07:49:50|3212.5|3203.8|3212.55|3203.85|3212.59|3203.89|3212.49|3203.79|17
1630223400000|2021-08-29 07:50:00|3212.48|3203.78|3212.5|3203.8|3212.55|3203.85|3212.47|3203.77|24
1630223410000|2021-08-29 07:50:10|3212.48|3203.78|3212.51|3203.81|3212.52|3203.82|3212.47|3203.77|18
1630223420000|2021-08-29 07:50:20|3212.52|3203.82|3213.31|3204.61|3213.38|3204.68|3212.48|3203.78|28
1630223430000|2021-08-29 07:50:30|3213.37|3204.67|3213.3|3204.6|3213.42|3204.72|3213.26|3204.56|23
1630223440000|2021-08-29 07:50:40|3213.31|3204.61|3213.69|3204.99|3213.74|3205.04|3213.31|3204.61|33
1630223450000|2021-08-29 07:50:50|3213.67|3204.97|3213.67|3204.97|3213.71|3205.01|3213.56|3204.86|26
1630223460000|2021-08-29 07:51:00|3213.69|3204.99|3213.68|3204.98|3213.71|3205.01|3213.66|3204.96|15
1630223470000|2021-08-29 07:51:10|3213.7|3205|3213.92|3205.22|3213.92|3205.22|3213.67|3204.97|14
1630223480000|2021-08-29 07:51:20|3213.99|3205.29|3213.77|3205.07|3214.04|3205.34|3213.77|3205.07|10
1630223490000|2021-08-29 07:51:30|3213.71|3205.01|3213.78|3205.08|3213.8|3205.1|3213.63|3204.93|15
1630223500000|2021-08-29 07:51:40|3213.8|3205.1|3213.78|3205.08|3213.83|3205.13|3213.69|3204.99|10
1630223510000|2021-08-29 07:51:50|3213.77|3205.07|3213.75|3205.05|3213.78|3205.08|3213.75|3205.05|9
1630223520000|2021-08-29 07:52:00|3213.76|3205.06|3213.45|3204.75|3213.76|3205.06|3213.14|3204.44|31
1630223530000|2021-08-29 07:52:10|3213.42|3204.72|3213.1|3204.4|3213.42|3204.72|3213.09|3204.39|16
1630223540000|2021-08-29 07:52:20|3213.09|3204.39|3213.07|3204.37|3213.13|3204.43|3213.02|3204.32|14
1630223550000|2021-08-29 07:52:30|3213.05|3204.35|3212.58|3203.88|3213.07|3204.37|3212.57|3203.87|23
1630223560000|2021-08-29 07:52:40|3212.57|3203.87|3211.9|3203.2|3212.58|3203.88|3211.85|3203.15|33
1630223570000|2021-08-29 07:52:50|3211.87|3203.17|3212.16|3203.46|3212.46|3203.76|3211.87|3203.17|30
1630223580000|2021-08-29 07:53:00|3212.15|3203.45|3212.28|3203.58|3212.32|3203.62|3212.15|3203.45|31
1630223590000|2021-08-29 07:53:10|3212.27|3203.57|3212.17|3203.47|3212.28|3203.58|3212.13|3203.43|22
1630223600000|2021-08-29 07:53:20|3212.18|3203.48|3212.9|3204.2|3213.12|3204.42|3212.18|3203.48|29
1630223610000|2021-08-29 07:53:30|3212.95|3204.25|3213.19|3204.49|3213.4|3204.7|3212.9|3204.2|35
1630223620000|2021-08-29 07:53:40|3213.11|3204.41|3213.18|3204.48|3213.26|3204.56|3213.11|3204.41|28
1630223630000|2021-08-29 07:53:50|3213.11|3204.41|3213.26|3204.56|3213.26|3204.56|3213.11|3204.41|22
1630223640000|2021-08-29 07:54:00|3213.15|3204.45|3213.82|3205.12|3213.86|3205.16|3213.15|3204.45|29
1630223650000|2021-08-29 07:54:10|3213.79|3205.09|3213.89|3205.19|3214.17|3205.47|3213.77|3205.07|30
1630223660000|2021-08-29 07:54:20|3213.9|3205.2|3213.13|3204.43|3213.91|3205.21|3213.13|3204.43|25
1630223670000|2021-08-29 07:54:30|3213.07|3204.37|3212.61|3203.91|3213.11|3204.41|3212.57|3203.87|34
1630223680000|2021-08-29 07:54:40|3212.66|3203.96|3212.37|3203.67|3213.11|3204.41|3212.37|3203.67|31
1630223690000|2021-08-29 07:54:50|3212.25|3203.55|3212.25|3203.55|3212.29|3203.59|3212.17|3203.47|19
1630223700000|2021-08-29 07:55:00|3212.24|3203.54|3213.28|3204.58|3213.38|3204.68|3212.18|3203.48|29
1630223710000|2021-08-29 07:55:10|3213.25|3204.55|3212.74|3204.04|3213.25|3204.55|3212.74|3204.04|34
1630223720000|2021-08-29 07:55:20|3212.75|3204.05|3212.76|3204.06|3212.79|3204.09|3212.58|3203.88|29
1630223730000|2021-08-29 07:55:30|3212.74|3204.04|3212.66|3203.96|3212.74|3204.04|3212.61|3203.91|28
1630223740000|2021-08-29 07:55:40|3212.69|3203.99|3212.41|3203.71|3212.74|3204.04|3212.39|3203.69|28
1630223750000|2021-08-29 07:55:50|3212.4|3203.7|3212.75|3204.05|3212.81|3204.11|3212.39|3203.69|28
1630223760000|2021-08-29 07:56:00|3212.67|3203.97|3213.41|3204.71|3213.42|3204.72|3212.67|3203.97|22
1630223770000|2021-08-29 07:56:10|3213.42|3204.72|3213.46|3204.76|3213.47|3204.77|3213.41|3204.71|6
1630223780000|2021-08-29 07:56:20|3213.44|3204.74|3213.53|3204.83|3213.53|3204.83|3213.41|3204.71|24
1630223790000|2021-08-29 07:56:30|3213.51|3204.81|3213.62|3204.92|3213.64|3204.94|3213.51|3204.81|19
1630223800000|2021-08-29 07:56:40|3213.59|3204.89|3213.55|3204.85|3213.6|3204.9|3213.54|3204.84|10
1630223810000|2021-08-29 07:56:50|3213.62|3204.92|3213.55|3204.85|3213.62|3204.92|3213.48|3204.78|20
1630223820000|2021-08-29 07:57:00|3213.83|3205.13|3212.65|3203.95|3213.85|3205.15|3212.62|3203.92|29
1630223830000|2021-08-29 07:57:10|3212.64|3203.94|3212.38|3203.68|3212.68|3203.98|3212.06|3203.36|30
1630223840000|2021-08-29 07:57:20|3212.41|3203.71|3212.38|3203.68|3212.43|3203.73|3212.25|3203.55|26
1630223850000|2021-08-29 07:57:30|3212.39|3203.69|3212.88|3204.18|3212.98|3204.28|3212.37|3203.67|34
1630223860000|2021-08-29 07:57:40|3212.91|3204.21|3212.93|3204.23|3213.01|3204.31|3212.84|3204.14|24
1630223870000|2021-08-29 07:57:50|3212.95|3204.25|3213.08|3204.38|3213.58|3204.88|3212.93|3204.23|30
1630223880000|2021-08-29 07:58:00|3213.11|3204.41|3213.26|3204.56|3213.26|3204.56|3213.05|3204.35|28
1630223890000|2021-08-29 07:58:10|3213.27|3204.57|3213.24|3204.54|3213.27|3204.57|3213.11|3204.41|15
1630223900000|2021-08-29 07:58:20|3213.17|3204.47|3213.12|3204.42|3213.22|3204.52|3213.12|3204.42|11
1630223910000|2021-08-29 07:58:30|3213.13|3204.43|3212.77|3204.07|3213.13|3204.43|3212.76|3204.06|13
1630223920000|2021-08-29 07:58:40|3212.75|3204.05|3212.93|3204.23|3212.95|3204.25|3212.75|3204.05|10
1630223930000|2021-08-29 07:58:50|3213.01|3204.31|3213.08|3204.38|3213.15|3204.45|3213.01|3204.31|13
1630223940000|2021-08-29 07:59:00|3213.06|3204.36|3213.17|3204.47|3213.17|3204.47|3213.06|3204.36|7
1630223950000|2021-08-29 07:59:10|3213.15|3204.45|3213.77|3205.07|3213.77|3205.07|3212.99|3204.29|16
1630223960000|2021-08-29 07:59:20|3213.79|3205.09|3213.76|3205.06|3213.79|3205.09|3213.51|3204.81|17
1630223970000|2021-08-29 07:59:30|3213.79|3205.09|3213.56|3204.86|3213.79|3205.09|3213.49|3204.79|20
1630223980000|2021-08-29 07:59:40|3213.61|3204.91|3213.46|3204.76|3213.61|3204.91|3213.46|3204.76|17
1630223990000|2021-08-29 07:59:50|3213.49|3204.79|3212.24|3203.54|3213.53|3204.83|3212.24|3203.54|24
1630224000000|2021-08-29 08:00:00|3212.19|3203.49|3211.99|3203.29|3212.19|3203.49|3211.96|3203.26|22
1630224010000|2021-08-29 08:00:10|3211.98|3203.28|3211.33|3202.63|3212|3203.3|3211.33|3202.63|22
1630224020000|2021-08-29 08:00:20|3211.31|3202.61|3211.15|3202.45|3211.31|3202.61|3211.15|3202.45|30
1630224030000|2021-08-29 08:00:30|3211.14|3202.44|3211.19|3202.49|3211.21|3202.51|3211.1|3202.4|20
1630224040000|2021-08-29 08:00:40|3211.17|3202.47|3211.1|3202.4|3211.22|3202.52|3211.05|3202.35|24
1630224050000|2021-08-29 08:00:50|3211.08|3202.38|3211.08|3202.38|3211.1|3202.4|3211.03|3202.33|21
1630224060000|2021-08-29 08:01:00|3211.07|3202.37|3211.19|3202.49|3211.24|3202.54|3211.07|3202.37|14
1630224070000|2021-08-29 08:01:10|3211.2|3202.5|3211.29|3202.59|3211.31|3202.61|3211.19|3202.49|22
1630224080000|2021-08-29 08:01:20|3211.28|3202.58|3212.74|3204.04|3212.74|3204.04|3211.24|3202.54|32
1630224090000|2021-08-29 08:01:30|3212.66|3203.96|3212.93|3204.23|3212.97|3204.27|3212.66|3203.96|22
1630224100000|2021-08-29 08:01:40|3212.92|3204.22|3213.34|3204.64|3213.34|3204.64|3212.92|3204.22|17
1630224110000|2021-08-29 08:01:50|3213.31|3204.61|3213.64|3204.94|3213.7|3205|3213.25|3204.55|23
1630224120000|2021-08-29 08:02:00|3213.6|3204.9|3213.31|3204.61|3213.62|3204.92|3213.25|3204.55|19
1630224130000|2021-08-29 08:02:10|3213.24|3204.54|3213.18|3204.48|3213.24|3204.54|3213.18|3204.48|2
1630224140000|2021-08-29 08:02:20|3213.17|3204.47|3213.56|3204.86|3213.56|3204.86|3213.17|3204.47|9
1630224150000|2021-08-29 08:02:30|3213.55|3204.85|3213.43|3204.73|3213.77|3205.07|3213.43|3204.73|23
1630224160000|2021-08-29 08:02:40|3213.44|3204.74|3208.55|3199.85|3213.78|3205.08|3208.55|3199.85|36
1630224170000|2021-08-29 08:02:50|3208.46|3199.76|3208.49|3199.79|3209.09|3200.39|3208.11|3199.41|34
1630224180000|2021-08-29 08:03:00|3209.15|3200.45|3211.7|3203|3211.71|3203.01|3209.15|3200.45|38
1630224190000|2021-08-29 08:03:10|3211.68|3202.98|3211.07|3202.37|3211.7|3203|3211.04|3202.34|33
1630224200000|2021-08-29 08:03:20|3211.08|3202.38|3210.1|3201.4|3211.18|3202.48|3210.06|3201.36|35
1630224210000|2021-08-29 08:03:30|3210.08|3201.38|3209.9|3201.2|3210.72|3202.02|3209.74|3201.04|33
1630224220000|2021-08-29 08:03:40|3209.89|3201.19|3209.99|3201.29|3210.01|3201.31|3209.88|3201.18|29
1630224230000|2021-08-29 08:03:50|3209.94|3201.24|3210.51|3201.81|3211.01|3202.31|3209.94|3201.24|25
1630224240000|2021-08-29 08:04:00|3210.52|3201.82|3212.92|3204.22|3213.04|3204.34|3210.52|3201.82|36
1630224250000|2021-08-29 08:04:10|3212.91|3204.21|3212.84|3204.14|3213.27|3204.57|3212.62|3203.92|35
1630224260000|2021-08-29 08:04:20|3212.81|3204.11|3213.13|3204.43|3213.23|3204.53|3212.81|3204.11|16
1630224270000|2021-08-29 08:04:30|3213.22|3204.52|3212.75|3204.05|3213.22|3204.52|3212.75|3204.05|22
1630224280000|2021-08-29 08:04:40|3212.7|3204|3212.97|3204.27|3213.01|3204.31|3212.38|3203.68|28
1630224290000|2021-08-29 08:04:50|3213.04|3204.34|3212.72|3204.02|3213.06|3204.36|3212.71|3204.01|14
1630224300000|2021-08-29 08:05:00|3212.73|3204.03|3214.08|3205.38|3214.08|3205.38|3212.73|3204.03|31
1630224310000|2021-08-29 08:05:10|3214.01|3205.31|3216.74|3208.04|3216.77|3208.07|3213.95|3205.25|34
1630224320000|2021-08-29 08:05:20|3216.78|3208.08|3219.95|3211.25|3220|3211.3|3216.78|3208.08|37
1630224330000|2021-08-29 08:05:30|3219.86|3211.16|3219.72|3211.02|3219.89|3211.19|3219.67|3210.97|30
1630224340000|2021-08-29 08:05:40|3219.74|3211.04|3220.02|3211.32|3220.03|3211.33|3219.74|3211.04|25
1630224350000|2021-08-29 08:05:50|3220.01|3211.31|3220.09|3211.39|3220.1|3211.4|3219.93|3211.23|25
1630224360000|2021-08-29 08:06:00|3220.1|3211.4|3220.35|3211.65|3220.39|3211.69|3219.5|3210.8|31
1630224370000|2021-08-29 08:06:10|3220.36|3211.66|3221.86|3213.16|3221.9|3213.2|3220.36|3211.66|32
1630224380000|2021-08-29 08:06:20|3221.81|3213.11|3220.67|3211.97|3221.81|3213.11|3220.67|3211.97|35
1630224390000|2021-08-29 08:06:30|3220.66|3211.96|3221.47|3212.77|3221.5|3212.8|3220.66|3211.96|30
1630224400000|2021-08-29 08:06:40|3221.51|3212.81|3221.75|3213.05|3221.76|3213.06|3221.17|3212.47|28
1630224410000|2021-08-29 08:06:50|3221.74|3213.04|3221.97|3213.27|3222.18|3213.48|3221.74|3213.04|32
1630224420000|2021-08-29 08:07:00|3222.02|3213.32|3222.07|3213.37|3222.19|3213.49|3221.93|3213.23|31
1630224430000|2021-08-29 08:07:10|3222.1|3213.4|3222.43|3213.73|3222.43|3213.73|3222.06|3213.36|24
1630224440000|2021-08-29 08:07:20|3222.42|3213.72|3222.61|3213.91|3222.66|3213.96|3222.33|3213.63|26
1630224450000|2021-08-29 08:07:30|3222.66|3213.96|3222.58|3213.88|3222.74|3214.04|3222.49|3213.79|21
1630224460000|2021-08-29 08:07:40|3222.52|3213.82|3222.74|3214.04|3223.13|3214.43|3222.5|3213.8|31
1630224470000|2021-08-29 08:07:50|3222.71|3214.01|3223.18|3214.48|3223.19|3214.49|3222.71|3214.01|26
1630224480000|2021-08-29 08:08:00|3223.19|3214.49|3222.71|3214.01|3223.5|3214.8|3222.68|3213.98|31
1630224490000|2021-08-29 08:08:10|3222.7|3214|3222.87|3214.17|3222.91|3214.21|3222.7|3214|31
1630224500000|2021-08-29 08:08:20|3222.89|3214.19|3222.91|3214.21|3222.93|3214.23|3222.8|3214.1|26
1630224510000|2021-08-29 08:08:30|3222.92|3214.22|3222.86|3214.16|3222.95|3214.25|3222.85|3214.15|26
1630224520000|2021-08-29 08:08:40|3222.85|3214.15|3222.81|3214.11|3222.88|3214.18|3222.78|3214.08|25
1630224530000|2021-08-29 08:08:50|3222.83|3214.13|3222.83|3214.13|3222.85|3214.15|3222.76|3214.06|28
1630224540000|2021-08-29 08:09:00|3222.81|3214.11|3223.3|3214.6|3223.69|3214.99|3222.79|3214.09|34
1630224550000|2021-08-29 08:09:10|3223.26|3214.56|3223.29|3214.59|3223.33|3214.63|3223.18|3214.48|26
1630224560000|2021-08-29 08:09:20|3223.28|3214.58|3223.11|3214.41|3223.3|3214.6|3223.1|3214.4|28
1630224570000|2021-08-29 08:09:30|3223.12|3214.42|3222.8|3214.1|3223.15|3214.45|3222.39|3213.69|28
1630224580000|2021-08-29 08:09:40|3222.77|3214.07|3222.45|3213.75|3222.79|3214.09|3222.45|3213.75|35
1630224590000|2021-08-29 08:09:50|3222.46|3213.76|3221.79|3213.09|3222.46|3213.76|3221.7|3213|29
1630224600000|2021-08-29 08:10:00|3221.75|3213.05|3222.47|3213.77|3222.47|3213.77|3221.75|3213.05|30
1630224610000|2021-08-29 08:10:10|3222.57|3213.87|3223.27|3214.57|3223.28|3214.58|3222.56|3213.86|31
1630224620000|2021-08-29 08:10:20|3223.31|3214.61|3223.32|3214.62|3223.33|3214.63|3223.25|3214.55|15
1630224630000|2021-08-29 08:10:30|3223.31|3214.61|3223.54|3214.84|3223.54|3214.84|3223.22|3214.52|17
1630224640000|2021-08-29 08:10:40|3223.59|3214.89|3223.79|3215.09|3223.79|3215.09|3223.52|3214.82|24
1630224650000|2021-08-29 08:10:50|3223.75|3215.05|3224.33|3215.63|3224.33|3215.63|3223.32|3214.62|27
1630224660000|2021-08-29 08:11:00|3224.4|3215.7|3224.37|3215.67|3224.53|3215.83|3224.37|3215.67|14
1630224670000|2021-08-29 08:11:10|3224.38|3215.68|3224.44|3215.74|3224.57|3215.87|3224.09|3215.39|18
1630224680000|2021-08-29 08:11:20|3224.36|3215.66|3224.23|3215.53|3224.54|3215.84|3224.23|3215.53|21
1630224690000|2021-08-29 08:11:30|3224.33|3215.63|3224.26|3215.56|3224.49|3215.79|3224.17|3215.47|24
1630224700000|2021-08-29 08:11:40|3224.27|3215.57|3224.6|3215.9|3224.6|3215.9|3223.79|3215.09|31
1630224710000|2021-08-29 08:11:50|3224.68|3215.98|3225.04|3216.34|3225.06|3216.36|3224.63|3215.93|28
1630224720000|2021-08-29 08:12:00|3225.08|3216.38|3223.63|3214.93|3225.17|3216.47|3223.54|3214.84|26
1630224730000|2021-08-29 08:12:10|3223.59|3214.89|3223.84|3215.14|3223.91|3215.21|3223.59|3214.89|29
1630224740000|2021-08-29 08:12:20|3223.83|3215.13|3223.77|3215.07|3223.87|3215.17|3223.72|3215.02|26
1630224750000|2021-08-29 08:12:30|3223.72|3215.02|3223.94|3215.24|3224.4|3215.7|3223.42|3214.72|32
1630224760000|2021-08-29 08:12:40|3223.73|3215.03|3223.91|3215.21|3223.95|3215.25|3223.73|3215.03|27
1630224770000|2021-08-29 08:12:50|3223.94|3215.24|3224.2|3215.5|3224.27|3215.57|3223.94|3215.24|30
1630224780000|2021-08-29 08:13:00|3224.21|3215.51|3224.2|3215.5|3224.22|3215.52|3224.19|3215.49|19
1630224790000|2021-08-29 08:13:10|3224.19|3215.49|3224.21|3215.51|3224.32|3215.62|3224.09|3215.39|21
1630224800000|2021-08-29 08:13:20|3224.11|3215.41|3224.16|3215.46|3224.33|3215.63|3224.11|3215.41|22
1630224810000|2021-08-29 08:13:30|3224.23|3215.53|3224.21|3215.51|3224.26|3215.56|3224.15|3215.45|23
1630224820000|2021-08-29 08:13:40|3224.24|3215.54|3224.23|3215.53|3224.29|3215.59|3224.22|3215.52|14
1630224830000|2021-08-29 08:13:50|3224.22|3215.52|3224.25|3215.55|3224.25|3215.55|3224.2|3215.5|11
1630224840000|2021-08-29 08:14:00|3224.24|3215.54|3224.24|3215.54|3224.25|3215.55|3224.24|3215.54|3
1630224850000|2021-08-29 08:14:10|3224.25|3215.55|3223.77|3215.07|3224.26|3215.56|3223.77|3215.07|8
1630224860000|2021-08-29 08:14:20|3223.59|3214.89|3223.79|3215.09|3224.01|3215.31|3223.59|3214.89|33
1630224870000|2021-08-29 08:14:30|3223.81|3215.11|3223.33|3214.63|3223.85|3215.15|3223.29|3214.59|31
1630224880000|2021-08-29 08:14:40|3223.46|3214.76|3223.08|3214.38|3223.51|3214.81|3222.89|3214.19|36
1630224890000|2021-08-29 08:14:50|3223.02|3214.32|3222.75|3214.05|3223.04|3214.34|3222.58|3213.88|28
1630224900000|2021-08-29 08:15:00|3222.74|3214.04|3222.75|3214.05|3222.85|3214.15|3222.67|3213.97|23
1630224910000|2021-08-29 08:15:10|3222.8|3214.1|3222.87|3214.17|3222.96|3214.26|3222.8|3214.1|29
1630224920000|2021-08-29 08:15:20|3222.89|3214.19|3222.4|3213.7|3222.89|3214.19|3222.36|3213.66|27
1630224930000|2021-08-29 08:15:30|3222.41|3213.71|3222.28|3213.58|3222.42|3213.72|3222.17|3213.47|34
1630224940000|2021-08-29 08:15:40|3222.35|3213.65|3223.09|3214.39|3223.38|3214.68|3222.28|3213.58|26
1630224950000|2021-08-29 08:15:50|3223.08|3214.38|3223.03|3214.33|3223.09|3214.39|3222.92|3214.22|35
1630224960000|2021-08-29 08:16:00|3223.02|3214.32|3223.17|3214.47|3223.22|3214.52|3222.98|3214.28|28
1630224970000|2021-08-29 08:16:10|3223.16|3214.46|3223.14|3214.44|3223.22|3214.52|3223.12|3214.42|19
1630224980000|2021-08-29 08:16:20|3223.16|3214.46|3223.17|3214.47|3223.23|3214.53|3223.16|3214.46|16
1630224990000|2021-08-29 08:16:30|3223.18|3214.48|3223.15|3214.45|3223.23|3214.53|3223.15|3214.45|19
1630225000000|2021-08-29 08:16:40|3223.16|3214.46|3223.23|3214.53|3223.26|3214.56|3223.13|3214.43|17
1630225010000|2021-08-29 08:16:50|3223.22|3214.52|3223.21|3214.51|3223.24|3214.54|3223.19|3214.49|22
1630225020000|2021-08-29 08:17:00|3223.2|3214.5|3223.26|3214.56|3223.35|3214.65|3223.2|3214.5|12
1630225030000|2021-08-29 08:17:10|3223.27|3214.57|3223.1|3214.4|3223.27|3214.57|3222.98|3214.28|30
1630225040000|2021-08-29 08:17:20|3223.15|3214.45|3223|3214.3|3223.15|3214.45|3222.98|3214.28|31
1630225050000|2021-08-29 08:17:30|3223.05|3214.35|3222.64|3213.94|3223.05|3214.35|3222.64|3213.94|28
1630225060000|2021-08-29 08:17:40|3222.7|3214|3220.9|3212.2|3222.72|3214.02|3220.9|3212.2|28
1630225070000|2021-08-29 08:17:50|3220.91|3212.21|3220.88|3212.18|3220.99|3212.29|3220.47|3211.77|31
1630225080000|2021-08-29 08:18:00|3220.92|3212.22|3220.39|3211.69|3220.94|3212.24|3220.38|3211.68|32
1630225090000|2021-08-29 08:18:10|3220.41|3211.71|3220.28|3211.58|3220.41|3211.71|3220.12|3211.42|30
1630225100000|2021-08-29 08:18:20|3220.24|3211.54|3220.49|3211.79|3221.24|3212.54|3220.24|3211.54|27
1630225110000|2021-08-29 08:18:30|3220.61|3211.91|3221.02|3212.32|3221.07|3212.37|3220.61|3211.91|24
1630225120000|2021-08-29 08:18:40|3221.06|3212.36|3221.02|3212.32|3221.06|3212.36|3220.94|3212.24|26
1630225130000|2021-08-29 08:18:50|3221.01|3212.31|3221.05|3212.35|3221.1|3212.4|3221|3212.3|25
1630225140000|2021-08-29 08:19:00|3221.06|3212.36|3221.09|3212.39|3221.1|3212.4|3220.96|3212.26|30
1630225150000|2021-08-29 08:19:10|3221.1|3212.4|3220.86|3212.16|3221.1|3212.4|3220.78|3212.08|21
1630225160000|2021-08-29 08:19:20|3220.89|3212.19|3220.82|3212.12|3220.9|3212.2|3220.79|3212.09|13
1630225170000|2021-08-29 08:19:30|3220.83|3212.13|3220.88|3212.18|3220.89|3212.19|3220.79|3212.09|16
1630225180000|2021-08-29 08:19:40|3220.8|3212.1|3220.38|3211.68|3220.8|3212.1|3220.17|3211.47|24
1630225190000|2021-08-29 08:19:50|3220.36|3211.66|3220.36|3211.66|3220.47|3211.77|3220.29|3211.59|13
1630225200000|2021-08-29 08:20:00|3220.16|3211.46|3219.98|3211.28|3220.35|3211.65|3219.98|3211.28|29
1630225210000|2021-08-29 08:20:10|3219.97|3211.27|3220.08|3211.38|3220.19|3211.49|3219.92|3211.22|20
1630225220000|2021-08-29 08:20:20|3220.09|3211.39|3220.1|3211.4|3220.23|3211.53|3220.07|3211.37|22
1630225230000|2021-08-29 08:20:30|3220.08|3211.38|3219.75|3211.05|3220.19|3211.49|3219.75|3211.05|22
1630225240000|2021-08-29 08:20:40|3219.74|3211.04|3219.19|3210.49|3219.81|3211.11|3219|3210.3|30
1630225250000|2021-08-29 08:20:50|3219.18|3210.48|3218.99|3210.29|3219.26|3210.56|3218.96|3210.26|31
1630225260000|2021-08-29 08:21:00|3219|3210.3|3217.9|3209.2|3219.06|3210.36|3217.82|3209.12|35
1630225270000|2021-08-29 08:21:10|3217.94|3209.24|3217.1|3208.4|3217.94|3209.24|3216.99|3208.29|35
1630225280000|2021-08-29 08:21:20|3217.11|3208.41|3216.88|3208.18|3217.4|3208.7|3216.84|3208.14|32
1630225290000|2021-08-29 08:21:30|3216.87|3208.17|3217.07|3208.37|3217.11|3208.41|3216.87|3208.17|32
1630225300000|2021-08-29 08:21:40|3217.09|3208.39|3217.33|3208.63|3217.38|3208.68|3217.08|3208.38|22
1630225310000|2021-08-29 08:21:50|3217.38|3208.68|3217.11|3208.41|3217.38|3208.68|3217.11|3208.41|29
1630225320000|2021-08-29 08:22:00|3217.07|3208.37|3217.23|3208.53|3217.24|3208.54|3217.03|3208.33|34
1630225330000|2021-08-29 08:22:10|3217.27|3208.57|3219.25|3210.55|3219.25|3210.55|3217.26|3208.56|31
1630225340000|2021-08-29 08:22:20|3219.29|3210.59|3220.24|3211.54|3220.24|3211.54|3219.28|3210.58|27
1630225350000|2021-08-29 08:22:30|3220.22|3211.52|3220.4|3211.7|3220.41|3211.71|3220.21|3211.51|12
1630225360000|2021-08-29 08:22:40|3220.36|3211.66|3220.81|3212.11|3220.86|3212.16|3220.28|3211.58|28
1630225370000|2021-08-29 08:22:50|3220.83|3212.13|3220.94|3212.24|3220.94|3212.24|3220.83|3212.13|13
1630225380000|2021-08-29 08:23:00|3220.93|3212.23|3221.2|3212.5|3221.51|3212.81|3220.93|3212.23|22
1630225390000|2021-08-29 08:23:10|3221.21|3212.51|3221.2|3212.5|3221.24|3212.54|3221.15|3212.45|27
1630225400000|2021-08-29 08:23:20|3221.19|3212.49|3221.13|3212.43|3221.55|3212.85|3221.13|3212.43|19
1630225410000|2021-08-29 08:23:30|3220.93|3212.23|3219.7|3211|3220.93|3212.23|3219.62|3210.92|27
1630225420000|2021-08-29 08:23:40|3219.69|3210.99|3219.73|3211.03|3219.85|3211.15|3219.63|3210.93|27
1630225430000|2021-08-29 08:23:50|3219.74|3211.04|3219.62|3210.92|3219.8|3211.1|3219.59|3210.89|26
1630225440000|2021-08-29 08:24:00|3219.59|3210.89|3219.45|3210.75|3219.62|3210.92|3219.29|3210.59|19
1630225450000|2021-08-29 08:24:10|3219.47|3210.77|3219.38|3210.68|3219.55|3210.85|3219.36|3210.66|25
1630225460000|2021-08-29 08:24:20|3219.37|3210.67|3218.87|3210.17|3219.38|3210.68|3218.87|3210.17|18
1630225470000|2021-08-29 08:24:30|3218.8|3210.1|3218.57|3209.87|3218.8|3210.1|3218.45|3209.75|19
1630225480000|2021-08-29 08:24:40|3218.56|3209.86|3218.75|3210.05|3218.75|3210.05|3218.55|3209.85|15
1630225490000|2021-08-29 08:24:50|3218.76|3210.06|3218.5|3209.8|3218.87|3210.17|3218.5|3209.8|25
1630225500000|2021-08-29 08:25:00|3218.47|3209.77|3218.63|3209.93|3218.95|3210.25|3218.47|3209.77|27
1630225510000|2021-08-29 08:25:10|3218.67|3209.97|3218.83|3210.13|3218.95|3210.25|3218.57|3209.87|23
1630225520000|2021-08-29 08:25:20|3218.84|3210.14|3218.96|3210.26|3218.99|3210.29|3218.84|3210.14|29
1630225530000|2021-08-29 08:25:30|3218.99|3210.29|3219.37|3210.67|3219.59|3210.89|3218.98|3210.28|21
1630225540000|2021-08-29 08:25:40|3219.39|3210.69|3219.43|3210.73|3219.47|3210.77|3219.38|3210.68|19
1630225550000|2021-08-29 08:25:50|3219.42|3210.72|3219.54|3210.84|3219.59|3210.89|3219.41|3210.71|24
1630225560000|2021-08-29 08:26:00|3219.5|3210.8|3220.79|3212.09|3220.79|3212.09|3219.49|3210.79|27
1630225570000|2021-08-29 08:26:10|3220.66|3211.96|3219.49|3210.79|3220.66|3211.96|3219.46|3210.76|29
1630225580000|2021-08-29 08:26:20|3219.42|3210.72|3218.86|3210.16|3219.42|3210.72|3218.7|3210|31
1630225590000|2021-08-29 08:26:30|3218.87|3210.17|3218.52|3209.82|3218.87|3210.17|3218.49|3209.79|30
1630225600000|2021-08-29 08:26:40|3218.58|3209.88|3219.16|3210.46|3219.17|3210.47|3218.51|3209.81|30
1630225610000|2021-08-29 08:26:50|3219.19|3210.49|3218.61|3209.91|3219.2|3210.5|3218.6|3209.9|27
1630225620000|2021-08-29 08:27:00|3218.62|3209.92|3218.54|3209.84|3218.73|3210.03|3218.51|3209.81|24
1630225630000|2021-08-29 08:27:10|3218.53|3209.83|3218.34|3209.64|3218.55|3209.85|3218.32|3209.62|21
1630225640000|2021-08-29 08:27:20|3218.33|3209.63|3219.03|3210.33|3219.6|3210.9|3218.33|3209.63|24
1630225650000|2021-08-29 08:27:30|3218.92|3210.22|3218.85|3210.15|3218.92|3210.22|3218.74|3210.04|35
1630225660000|2021-08-29 08:27:40|3218.89|3210.19|3218.63|3209.93|3218.97|3210.27|3218.61|3209.91|23
1630225670000|2021-08-29 08:27:50|3218.64|3209.94|3218.73|3210.03|3218.8|3210.1|3218.54|3209.84|22
1630225680000|2021-08-29 08:28:00|3218.72|3210.02|3218.61|3209.91|3218.77|3210.07|3218.59|3209.89|22
1630225690000|2021-08-29 08:28:10|3218.62|3209.92|3218.51|3209.81|3218.76|3210.06|3218.38|3209.68|26
1630225700000|2021-08-29 08:28:20|3218.47|3209.77|3218.38|3209.68|3218.61|3209.91|3218.38|3209.68|23
1630225710000|2021-08-29 08:28:30|3218.4|3209.7|3218.43|3209.73|3218.61|3209.91|3218.36|3209.66|29
1630225720000|2021-08-29 08:28:40|3218.41|3209.71|3218.29|3209.59|3218.43|3209.73|3218.23|3209.53|16
1630225730000|2021-08-29 08:28:50|3218.3|3209.6|3218.33|3209.63|3218.35|3209.65|3218.29|3209.59|21
1630225740000|2021-08-29 08:29:00|3218.32|3209.62|3218.29|3209.59|3218.32|3209.62|3218.27|3209.57|12
1630225750000|2021-08-29 08:29:10|3218.28|3209.58|3218.28|3209.58|3218.29|3209.59|3218.26|3209.56|9
1630225760000|2021-08-29 08:29:20|3218.27|3209.57|3218.28|3209.58|3218.28|3209.58|3218.24|3209.54|12
1630225770000|2021-08-29 08:29:30|3218.25|3209.55|3217.58|3208.88|3218.38|3209.68|3217.58|3208.88|25
1630225780000|2021-08-29 08:29:40|3217.53|3208.83|3217.41|3208.71|3217.61|3208.91|3217.38|3208.68|26
1630225790000|2021-08-29 08:29:50|3217.38|3208.68|3216.97|3208.27|3217.43|3208.73|3216.97|3208.27|14
1630225800000|2021-08-29 08:30:00|3216.85|3208.15|3216.87|3208.17|3216.97|3208.27|3216.81|3208.11|24
1630225810000|2021-08-29 08:30:10|3216.91|3208.21|3216.73|3208.03|3217.09|3208.39|3216.73|3208.03|32
1630225820000|2021-08-29 08:30:20|3216.74|3208.04|3216.72|3208.02|3216.96|3208.26|3216.69|3207.99|27
1630225830000|2021-08-29 08:30:30|3216.71|3208.01|3216.91|3208.21|3217.02|3208.32|3216.64|3207.94|32
1630225840000|2021-08-29 08:30:40|3216.92|3208.22|3216.89|3208.19|3217.03|3208.33|3216.79|3208.09|24
1630225850000|2021-08-29 08:30:50|3216.86|3208.16|3217.99|3209.29|3218.03|3209.33|3216.82|3208.12|35
1630225860000|2021-08-29 08:31:00|3218|3209.3|3217.39|3208.69|3218.06|3209.36|3217.38|3208.68|32
1630225870000|2021-08-29 08:31:10|3217.43|3208.73|3217.72|3209.02|3217.85|3209.15|3217.43|3208.73|35
1630225880000|2021-08-29 08:31:20|3217.76|3209.06|3219.01|3210.31|3219.01|3210.31|3217.73|3209.03|34
1630225890000|2021-08-29 08:31:30|3218.96|3210.26|3219.46|3210.76|3219.46|3210.76|3218.94|3210.24|25
1630225900000|2021-08-29 08:31:40|3219.44|3210.74|3219.62|3210.92|3219.63|3210.93|3219.4|3210.7|12
1630225910000|2021-08-29 08:31:50|3219.63|3210.93|3219.62|3210.92|3219.65|3210.95|3219.62|3210.92|10
1630225920000|2021-08-29 08:32:00|3219.63|3210.93|3219.76|3211.06|3219.76|3211.06|3219.47|3210.77|18
1630225930000|2021-08-29 08:32:10|3219.72|3211.02|3219.91|3211.21|3220.19|3211.49|3219.72|3211.02|26
1630225940000|2021-08-29 08:32:20|3219.9|3211.2|3219.07|3210.37|3219.91|3211.21|3218.97|3210.27|32
1630225950000|2021-08-29 08:32:30|3219.06|3210.36|3219.1|3210.4|3219.14|3210.44|3218.99|3210.29|33
1630225960000|2021-08-29 08:32:40|3219.11|3210.41|3218.79|3210.09|3219.11|3210.41|3218.79|3210.09|31
1630225970000|2021-08-29 08:32:50|3218.78|3210.08|3217.65|3208.95|3218.78|3210.08|3217.63|3208.93|28
1630225980000|2021-08-29 08:33:00|3217.67|3208.97|3216.84|3208.14|3217.67|3208.97|3216.82|3208.12|35
1630225990000|2021-08-29 08:33:10|3216.89|3208.19|3216.7|3208|3216.97|3208.27|3216.62|3207.92|33
1630226000000|2021-08-29 08:33:20|3216.71|3208.01|3216.45|3207.75|3216.75|3208.05|3216.45|3207.75|18
1630226010000|2021-08-29 08:33:30|3216.58|3207.88|3215.45|3206.75|3216.58|3207.88|3215.45|3206.75|18
1630226020000|2021-08-29 08:33:40|3215.44|3206.74|3213.62|3204.92|3215.44|3206.74|3213.61|3204.91|29
1630226030000|2021-08-29 08:33:50|3213.63|3204.93|3213.79|3205.09|3214.21|3205.51|3213.39|3204.69|32
1630226040000|2021-08-29 08:34:00|3213.72|3205.02|3214.14|3205.44|3214.35|3205.65|3213.69|3204.99|35
1630226050000|2021-08-29 08:34:10|3214.13|3205.43|3215.22|3206.52|3215.22|3206.52|3214.12|3205.42|36
1630226060000|2021-08-29 08:34:20|3215.21|3206.51|3214.51|3205.81|3215.21|3206.51|3214.51|3205.81|30
1630226070000|2021-08-29 08:34:30|3213.91|3205.21|3213.98|3205.28|3213.98|3205.28|3213.42|3204.72|30
1630226080000|2021-08-29 08:34:40|3213.96|3205.26|3214.73|3206.03|3214.97|3206.27|3213.96|3205.26|35
1630226090000|2021-08-29 08:34:50|3214.58|3205.88|3212.52|3203.82|3214.58|3205.88|3212.52|3203.82|35
1630226100000|2021-08-29 08:35:00|3212.46|3203.76|3212.6|3203.9|3212.69|3203.99|3212.32|3203.62|33
1630226110000|2021-08-29 08:35:10|3212.61|3203.91|3213.34|3204.64|3213.85|3205.15|3212.58|3203.88|32
1630226120000|2021-08-29 08:35:20|3213.33|3204.63|3213.24|3204.54|3213.33|3204.63|3212.83|3204.13|33
1630226130000|2021-08-29 08:35:30|3213.26|3204.56|3213.99|3205.29|3214.03|3205.33|3213.26|3204.56|29
1630226140000|2021-08-29 08:35:40|3214.01|3205.31|3214.23|3205.53|3214.44|3205.74|3213.94|3205.24|26
1630226150000|2021-08-29 08:35:50|3214.25|3205.55|3213.87|3205.17|3214.27|3205.57|3213.87|3205.17|22
1630226160000|2021-08-29 08:36:00|3213.89|3205.19|3214.25|3205.55|3214.25|3205.55|3213.89|3205.19|27
1630226170000|2021-08-29 08:36:10|3214.42|3205.72|3214.8|3206.1|3214.84|3206.14|3214.4|3205.7|34
1630226180000|2021-08-29 08:36:20|3214.79|3206.09|3214.41|3205.71|3215.03|3206.33|3214.3|3205.6|29
1630226190000|2021-08-29 08:36:30|3214.54|3205.84|3214.58|3205.88|3214.75|3206.05|3214.34|3205.64|34
1630226200000|2021-08-29 08:36:40|3214.64|3205.94|3214.64|3205.94|3214.71|3206.01|3214.45|3205.75|29
1630226210000|2021-08-29 08:36:50|3214.66|3205.96|3214.77|3206.07|3214.79|3206.09|3214.65|3205.95|24
1630226220000|2021-08-29 08:37:00|3214.76|3206.06|3214.74|3206.04|3214.83|3206.13|3214.74|3206.04|17
1630226230000|2021-08-29 08:37:10|3214.73|3206.03|3214.74|3206.04|3214.74|3206.04|3214.5|3205.8|28
1630226240000|2021-08-29 08:37:20|3214.69|3205.99|3214.73|3206.03|3214.8|3206.1|3214.67|3205.97|25
1630226250000|2021-08-29 08:37:30|3214.74|3206.04|3214.6|3205.9|3214.79|3206.09|3214.55|3205.85|24
1630226260000|2021-08-29 08:37:40|3214.57|3205.87|3214.55|3205.85|3214.57|3205.87|3214.45|3205.75|18
1630226270000|2021-08-29 08:37:50|3214.56|3205.86|3214.52|3205.82|3214.56|3205.86|3214.42|3205.72|31
1630226280000|2021-08-29 08:38:00|3214.51|3205.81|3214.99|3206.29|3215.01|3206.31|3214.51|3205.81|27
1630226290000|2021-08-29 08:38:10|3214.96|3206.26|3215.92|3207.22|3215.94|3207.24|3214.96|3206.26|26
1630226300000|2021-08-29 08:38:20|3216.07|3207.37|3215.65|3206.95|3216.16|3207.46|3215.5|3206.8|31
1630226310000|2021-08-29 08:38:30|3215.66|3206.96|3216.06|3207.36|3216.06|3207.36|3215.64|3206.94|32
1630226320000|2021-08-29 08:38:40|3216.07|3207.37|3215.74|3207.04|3216.07|3207.37|3215.59|3206.89|30
1630226330000|2021-08-29 08:38:50|3215.73|3207.03|3215.55|3206.85|3215.9|3207.2|3215.55|3206.85|16
1630226340000|2021-08-29 08:39:00|3215.38|3206.68|3216.52|3207.82|3216.52|3207.82|3215.3|3206.6|29
1630226350000|2021-08-29 08:39:10|3216.45|3207.75|3216.42|3207.72|3216.61|3207.91|3216.38|3207.68|32
1630226360000|2021-08-29 08:39:20|3216.41|3207.71|3216.41|3207.71|3216.49|3207.79|3216.39|3207.69|27
1630226370000|2021-08-29 08:39:30|3216.4|3207.7|3216.54|3207.84|3216.55|3207.85|3216.36|3207.66|17
1630226380000|2021-08-29 08:39:40|3216.53|3207.83|3216.46|3207.76|3216.72|3208.02|3216.37|3207.67|34
1630226390000|2021-08-29 08:39:50|3216.48|3207.78|3216.55|3207.85|3216.56|3207.86|3216.39|3207.69|33
1630226400000|2021-08-29 08:40:00|3216.52|3207.82|3217.36|3208.66|3217.42|3208.72|3216.39|3207.69|26
1630226410000|2021-08-29 08:40:10|3217.38|3208.68|3217.95|3209.25|3217.95|3209.25|3217.36|3208.66|9
1630226420000|2021-08-29 08:40:20|3217.97|3209.27|3218.44|3209.74|3218.48|3209.78|3217.97|3209.27|31
1630226430000|2021-08-29 08:40:30|3218.45|3209.75|3218.34|3209.64|3218.6|3209.9|3218.34|3209.64|21
1630226440000|2021-08-29 08:40:40|3218.33|3209.63|3218.44|3209.74|3218.49|3209.79|3218.32|3209.62|30
1630226450000|2021-08-29 08:40:50|3218.46|3209.76|3218.5|3209.8|3218.5|3209.8|3218.42|3209.72|16
1630226460000|2021-08-29 08:41:00|3218.45|3209.75|3217.5|3208.8|3218.45|3209.75|3217.44|3208.74|32
1630226470000|2021-08-29 08:41:10|3217.65|3208.95|3217.79|3209.09|3218.44|3209.74|3217.61|3208.91|37
1630226480000|2021-08-29 08:41:20|3217.78|3209.08|3217.81|3209.11|3217.91|3209.21|3217.76|3209.06|21
1630226490000|2021-08-29 08:41:30|3217.83|3209.13|3217.72|3209.02|3217.86|3209.16|3217.7|3209|22
1630226500000|2021-08-29 08:41:40|3217.71|3209.01|3217.82|3209.12|3218.22|3209.52|3217.63|3208.93|29
1630226510000|2021-08-29 08:41:50|3217.76|3209.06|3217.18|3208.48|3217.77|3209.07|3217.14|3208.44|22
1630226520000|2021-08-29 08:42:00|3217.21|3208.51|3217.33|3208.63|3217.33|3208.63|3217.21|3208.51|23
1630226530000|2021-08-29 08:42:10|3217.32|3208.62|3216.53|3207.83|3217.34|3208.64|3216.53|3207.83|29
1630226540000|2021-08-29 08:42:20|3216.52|3207.82|3217.13|3208.43|3217.17|3208.47|3216.02|3207.32|33
1630226550000|2021-08-29 08:42:30|3217.19|3208.49|3216.08|3207.38|3217.19|3208.49|3215.71|3207.01|36
1630226560000|2021-08-29 08:42:40|3216.11|3207.41|3215.15|3206.45|3216.11|3207.41|3215.14|3206.44|34
1630226570000|2021-08-29 08:42:50|3215.21|3206.51|3215.3|3206.6|3215.65|3206.95|3215.21|3206.51|38
1630226580000|2021-08-29 08:43:00|3215.32|3206.62|3215|3206.3|3215.35|3206.65|3214.47|3205.77|32
1630226590000|2021-08-29 08:43:10|3214.98|3206.28|3215.55|3206.85|3215.62|3206.92|3214.92|3206.22|35
1630226600000|2021-08-29 08:43:20|3215.61|3206.91|3215.09|3206.39|3215.62|3206.92|3215.09|3206.39|27
1630226610000|2021-08-29 08:43:30|3215.05|3206.35|3214.98|3206.28|3215.05|3206.35|3214.88|3206.18|28
1630226620000|2021-08-29 08:43:40|3214.96|3206.26|3214.89|3206.19|3215.34|3206.64|3214.88|3206.18|31
1630226630000|2021-08-29 08:43:50|3214.78|3206.08|3213.88|3205.18|3214.78|3206.08|3213.54|3204.84|33
1630226640000|2021-08-29 08:44:00|3213.89|3205.19|3213.36|3204.66|3213.9|3205.2|3213.32|3204.62|29
1630226650000|2021-08-29 08:44:10|3213.32|3204.62|3213.56|3204.86|3213.62|3204.92|3213.29|3204.59|27
1630226660000|2021-08-29 08:44:20|3213.57|3204.87|3213.64|3204.94|3213.66|3204.96|3213.55|3204.85|17
1630226670000|2021-08-29 08:44:30|3213.68|3204.98|3214.1|3205.4|3214.9|3206.2|3213.68|3204.98|22
1630226680000|2021-08-29 08:44:40|3214.05|3205.35|3214.19|3205.49|3214.86|3206.16|3213.96|3205.26|31
1630226690000|2021-08-29 08:44:50|3214.2|3205.5|3214.67|3205.97|3214.7|3206|3214.11|3205.41|25
1630226700000|2021-08-29 08:45:00|3214.65|3205.95|3214.89|3206.19|3215.11|3206.41|3214.64|3205.94|22
1630226710000|2021-08-29 08:45:10|3214.86|3206.16|3214.8|3206.1|3215.02|3206.32|3214.8|3206.1|20
1630226720000|2021-08-29 08:45:20|3214.92|3206.22|3214.95|3206.25|3215.07|3206.37|3214.82|3206.12|17
1630226730000|2021-08-29 08:45:30|3214.92|3206.22|3214.67|3205.97|3214.92|3206.22|3214.67|3205.97|27
1630226740000|2021-08-29 08:45:40|3214.66|3205.96|3214.57|3205.87|3214.76|3206.06|3214.57|3205.87|23
1630226750000|2021-08-29 08:45:50|3214.45|3205.75|3214.08|3205.38|3214.45|3205.75|3214.01|3205.31|32
1630226760000|2021-08-29 08:46:00|3214.09|3205.39|3214.17|3205.47|3214.26|3205.56|3214.09|3205.39|33
1630226770000|2021-08-29 08:46:10|3214.2|3205.5|3213.81|3205.11|3214.2|3205.5|3213.57|3204.87|26
1630226780000|2021-08-29 08:46:20|3213.82|3205.12|3213.78|3205.08|3213.9|3205.2|3213.69|3204.99|31
1630226790000|2021-08-29 08:46:30|3213.77|3205.07|3212.83|3204.13|3213.87|3205.17|3212.83|3204.13|31
1630226800000|2021-08-29 08:46:40|3212.89|3204.19|3210.23|3201.53|3212.89|3204.19|3210.23|3201.53|32
1630226810000|2021-08-29 08:46:50|3210.16|3201.46|3210.2|3201.5|3210.4|3201.7|3209.55|3200.85|40
1630226820000|2021-08-29 08:47:00|3210.05|3201.35|3209.62|3200.92|3210.05|3201.35|3209.61|3200.91|32
1630226830000|2021-08-29 08:47:10|3209.63|3200.93|3209.48|3200.78|3209.63|3200.93|3209.43|3200.73|26
1630226840000|2021-08-29 08:47:20|3209.5|3200.8|3209.41|3200.71|3209.57|3200.87|3209.4|3200.7|30
1630226850000|2021-08-29 08:47:30|3209.43|3200.73|3209.37|3200.67|3209.47|3200.77|3209.36|3200.66|21
1630226860000|2021-08-29 08:47:40|3209.38|3200.68|3209.59|3200.89|3209.61|3200.91|3209.28|3200.58|27
1630226870000|2021-08-29 08:47:50|3209.61|3200.91|3209.56|3200.86|3209.86|3201.16|3209.56|3200.86|31
1630226880000|2021-08-29 08:48:00|3209.5|3200.8|3209.14|3200.44|3209.5|3200.8|3209.02|3200.32|31
1630226890000|2021-08-29 08:48:10|3209.13|3200.43|3208.05|3199.35|3209.14|3200.44|3207.94|3199.24|34
1630226900000|2021-08-29 08:48:20|3208.04|3199.34|3206.23|3197.53|3208.05|3199.35|3206.22|3197.52|31
1630226910000|2021-08-29 08:48:30|3206.22|3197.52|3206.77|3198.07|3207.05|3198.35|3206.22|3197.52|37
1630226920000|2021-08-29 08:48:40|3206.84|3198.14|3206.39|3197.69|3206.94|3198.24|3206.37|3197.67|28
1630226930000|2021-08-29 08:48:50|3206.42|3197.72|3206.58|3197.88|3206.63|3197.93|3206.42|3197.72|24
1630226940000|2021-08-29 08:49:00|3206.59|3197.89|3206.29|3197.59|3207.13|3198.43|3206.29|3197.59|25
1630226950000|2021-08-29 08:49:10|3206.28|3197.58|3205.2|3196.5|3206.28|3197.58|3205.2|3196.5|20
1630226960000|2021-08-29 08:49:20|3205.22|3196.52|3203.35|3194.65|3205.23|3196.53|3203.35|3194.65|35
1630226970000|2021-08-29 08:49:30|3203.34|3194.64|3202.16|3193.46|3203.48|3194.78|3201.93|3193.23|34
1630226980000|2021-08-29 08:49:40|3202.17|3193.47|3201.67|3192.97|3203.93|3195.23|3201.67|3192.97|39
1630226990000|2021-08-29 08:49:50|3201.6|3192.9|3199.04|3190.34|3201.6|3192.9|3199.04|3190.34|36
1630227000000|2021-08-29 08:50:00|3199.01|3190.31|3199.61|3190.91|3199.65|3190.95|3199.01|3190.31|31
1630227010000|2021-08-29 08:50:10|3199.64|3190.94|3200.56|3191.86|3200.83|3192.13|3199.51|3190.81|38
1630227020000|2021-08-29 08:50:20|3200.54|3191.84|3201.18|3192.48|3201.18|3192.48|3200.39|3191.69|30
1630227030000|2021-08-29 08:50:30|3201.12|3192.42|3202.79|3194.09|3202.82|3194.12|3201.12|3192.42|38
1630227040000|2021-08-29 08:50:40|3202.64|3193.94|3203.26|3194.56|3203.26|3194.56|3202.64|3193.94|31
1630227050000|2021-08-29 08:50:50|3203.37|3194.67|3204.16|3195.46|3204.23|3195.53|3203.37|3194.67|24
1630227060000|2021-08-29 08:51:00|3204.23|3195.53|3205.41|3196.71|3205.42|3196.72|3204.23|3195.53|37
1630227070000|2021-08-29 08:51:10|3205.39|3196.69|3205.31|3196.61|3205.39|3196.69|3205.16|3196.46|16
1630227080000|2021-08-29 08:51:20|3205.33|3196.63|3204.83|3196.13|3205.39|3196.69|3204.75|3196.05|19
1630227090000|2021-08-29 08:51:30|3204.86|3196.16|3205.52|3196.82|3205.55|3196.85|3204.74|3196.04|30
1630227100000|2021-08-29 08:51:40|3205.53|3196.83|3205.43|3196.73|3205.55|3196.85|3205.36|3196.66|31
1630227110000|2021-08-29 08:51:50|3205.29|3196.59|3205.4|3196.7|3205.4|3196.7|3205.22|3196.52|30
1630227120000|2021-08-29 08:52:00|3205.41|3196.71|3205.68|3196.98|3205.76|3197.06|3205.38|3196.68|36
1630227130000|2021-08-29 08:52:10|3205.69|3196.99|3206.56|3197.86|3206.56|3197.86|3205.67|3196.97|31
1630227140000|2021-08-29 08:52:20|3206.67|3197.97|3207.44|3198.74|3207.44|3198.74|3206.43|3197.73|29
1630227150000|2021-08-29 08:52:30|3207.39|3198.69|3207.9|3199.2|3208.01|3199.31|3207.34|3198.64|25
1630227160000|2021-08-29 08:52:40|3207.94|3199.24|3208.12|3199.42|3208.23|3199.53|3207.94|3199.24|14
1630227170000|2021-08-29 08:52:50|3208.1|3199.4|3208.02|3199.32|3208.19|3199.49|3207.56|3198.86|31
1630227180000|2021-08-29 08:53:00|3208.03|3199.33|3207.79|3199.09|3208.58|3199.88|3207.79|3199.09|29
1630227190000|2021-08-29 08:53:10|3207.8|3199.1|3207.63|3198.93|3207.84|3199.14|3207.63|3198.93|14
1630227200000|2021-08-29 08:53:20|3207.56|3198.86|3207.51|3198.81|3207.6|3198.9|3207.38|3198.68|28
1630227210000|2021-08-29 08:53:30|3207.45|3198.75|3207.42|3198.72|3207.51|3198.81|3207.39|3198.69|17
1630227220000|2021-08-29 08:53:40|3207.43|3198.73|3206.68|3197.98|3207.43|3198.73|3206.68|3197.98|25
1630227230000|2021-08-29 08:53:50|3206.57|3197.87|3205.71|3197.01|3206.57|3197.87|3205.71|3197.01|27
1630227240000|2021-08-29 08:54:00|3205.68|3196.98|3205.69|3196.99|3205.72|3197.02|3204.83|3196.13|30
1630227250000|2021-08-29 08:54:10|3205.61|3196.91|3205.38|3196.68|3205.63|3196.93|3205.25|3196.55|28
1630227260000|2021-08-29 08:54:20|3205.34|3196.64|3207.49|3198.79|3207.49|3198.79|3205.34|3196.64|32
1630227270000|2021-08-29 08:54:30|3207.5|3198.8|3207.3|3198.6|3207.57|3198.87|3207.25|3198.55|28
1630227280000|2021-08-29 08:54:40|3207.32|3198.62|3208.18|3199.48|3208.24|3199.54|3207.28|3198.58|25
1630227290000|2021-08-29 08:54:50|3208.17|3199.47|3207.79|3199.09|3208.17|3199.47|3207.61|3198.91|24
1630227300000|2021-08-29 08:55:00|3207.81|3199.11|3207.9|3199.2|3207.96|3199.26|3207.81|3199.11|31
1630227310000|2021-08-29 08:55:10|3207.91|3199.21|3209.06|3200.36|3209.07|3200.37|3207.91|3199.21|32
1630227320000|2021-08-29 08:55:20|3209.05|3200.35|3210.15|3201.45|3211.06|3202.36|3209.05|3200.35|37
1630227330000|2021-08-29 08:55:30|3210.16|3201.46|3210.31|3201.61|3210.43|3201.73|3210.16|3201.46|31
1630227340000|2021-08-29 08:55:40|3210.32|3201.62|3210.82|3202.12|3210.89|3202.19|3210.32|3201.62|28
1630227350000|2021-08-29 08:55:50|3210.87|3202.17|3211.81|3203.11|3212.16|3203.46|3210.85|3202.15|35
1630227360000|2021-08-29 08:56:00|3211.87|3203.17|3212.92|3204.22|3212.92|3204.22|3211.72|3203.02|33
1630227370000|2021-08-29 08:56:10|3212.89|3204.19|3218.16|3209.46|3218.16|3209.46|3212.89|3204.19|39
1630227380000|2021-08-29 08:56:20|3217.94|3209.24|3217.25|3208.55|3218.29|3209.59|3216.28|3207.58|38
1630227390000|2021-08-29 08:56:30|3217.3|3208.6|3217.35|3208.65|3217.49|3208.79|3216.74|3208.04|32
1630227400000|2021-08-29 08:56:40|3217.39|3208.69|3218.2|3209.5|3218.2|3209.5|3217.3|3208.6|36
1630227410000|2021-08-29 08:56:50|3218.19|3209.49|3218.57|3209.87|3218.65|3209.95|3218.17|3209.47|31
1630227420000|2021-08-29 08:57:00|3218.42|3209.72|3217.84|3209.14|3218.42|3209.72|3217.69|3208.99|30
1630227430000|2021-08-29 08:57:10|3217.85|3209.15|3217.87|3209.17|3218.07|3209.37|3217.46|3208.76|33
1630227440000|2021-08-29 08:57:20|3217.94|3209.24|3217.74|3209.04|3217.94|3209.24|3217.62|3208.92|32
1630227450000|2021-08-29 08:57:30|3217.76|3209.06|3217.79|3209.09|3217.85|3209.15|3217.74|3209.04|25
1630227460000|2021-08-29 08:57:40|3217.78|3209.08|3217.87|3209.17|3217.89|3209.19|3217.77|3209.07|25
1630227470000|2021-08-29 08:57:50|3217.88|3209.18|3217.08|3208.38|3217.9|3209.2|3217.08|3208.38|21
1630227480000|2021-08-29 08:58:00|3217.09|3208.39|3217.28|3208.58|3217.4|3208.7|3217.01|3208.31|33
1630227490000|2021-08-29 08:58:10|3217.26|3208.56|3217.24|3208.54|3217.29|3208.59|3217.22|3208.52|7
1630227500000|2021-08-29 08:58:20|3217.23|3208.53|3216.21|3207.51|3217.23|3208.53|3216.21|3207.51|14
1630227510000|2021-08-29 08:58:30|3215.97|3207.27|3216.21|3207.51|3216.21|3207.51|3214.91|3206.21|35
1630227520000|2021-08-29 08:58:40|3216.27|3207.57|3216.67|3207.97|3216.67|3207.97|3216.21|3207.51|32
1630227530000|2021-08-29 08:58:50|3216.68|3207.98|3216.97|3208.27|3216.99|3208.29|3216.36|3207.66|30
1630227540000|2021-08-29 08:59:00|3216.95|3208.25|3215.81|3207.11|3216.97|3208.27|3215.77|3207.07|23
1630227550000|2021-08-29 08:59:10|3215.72|3207.02|3213.28|3204.58|3215.72|3207.02|3213.26|3204.56|37
1630227560000|2021-08-29 08:59:20|3213.32|3204.62|3213.47|3204.77|3213.47|3204.77|3213.32|3204.62|16
1630227570000|2021-08-29 08:59:30|3213.38|3204.68|3213.4|3204.7|3213.4|3204.7|3213.27|3204.57|17
1630227580000|2021-08-29 08:59:40|3213.37|3204.67|3212.63|3203.93|3213.37|3204.67|3212.58|3203.88|22
1630227590000|2021-08-29 08:59:50|3212.64|3203.94|3212.96|3204.26|3213.16|3204.46|3212.59|3203.89|31
1630227600000|2021-08-29 09:00:00|3212.91|3204.21|3214.16|3205.46|3214.16|3205.46|3212.65|3203.95|38
1630227610000|2021-08-29 09:00:10|3214.27|3205.57|3214.66|3205.96|3214.66|3205.96|3213.08|3204.38|37
1630227620000|2021-08-29 09:00:20|3214.7|3206|3215.15|3206.45|3215.15|3206.45|3214.7|3206|21
1630227630000|2021-08-29 09:00:30|3215.02|3206.32|3215.31|3206.61|3215.55|3206.85|3215.02|3206.32|26
1630227640000|2021-08-29 09:00:40|3215.27|3206.57|3214.97|3206.27|3215.4|3206.7|3214.8|3206.1|24
1630227650000|2021-08-29 09:00:50|3214.93|3206.23|3213.48|3204.78|3214.93|3206.23|3213.35|3204.65|30
1630227660000|2021-08-29 09:01:00|3213.43|3204.73|3213.15|3204.45|3213.43|3204.73|3213.15|3204.45|25
1630227670000|2021-08-29 09:01:10|3213.12|3204.42|3211.68|3202.98|3213.12|3204.42|3211.68|3202.98|28
1630227680000|2021-08-29 09:01:20|3211.77|3203.07|3211.92|3203.22|3212.67|3203.97|3211.63|3202.93|34
1630227690000|2021-08-29 09:01:30|3211.86|3203.16|3210.8|3202.1|3211.86|3203.16|3210.8|3202.1|27
1630227700000|2021-08-29 09:01:40|3210.75|3202.05|3210.25|3201.55|3210.92|3202.22|3210.25|3201.55|30
1630227710000|2021-08-29 09:01:50|3210.2|3201.5|3209.98|3201.28|3210.46|3201.76|3209.94|3201.24|27
1630227720000|2021-08-29 09:02:00|3209.69|3200.99|3208.91|3200.21|3209.87|3201.17|3208.89|3200.19|34
1630227730000|2021-08-29 09:02:10|3208.89|3200.19|3208.84|3200.14|3208.89|3200.19|3208.78|3200.08|26
1630227740000|2021-08-29 09:02:20|3208.83|3200.13|3206.63|3197.93|3208.83|3200.13|3206.63|3197.93|37
1630227750000|2021-08-29 09:02:30|3206.62|3197.92|3206.52|3197.82|3207.07|3198.37|3206.52|3197.82|36
1630227760000|2021-08-29 09:02:40|3206.42|3197.72|3205.34|3196.64|3206.43|3197.73|3205.31|3196.61|35
1630227770000|2021-08-29 09:02:50|3205.32|3196.62|3205.39|3196.69|3205.62|3196.92|3205.32|3196.62|32
1630227780000|2021-08-29 09:03:00|3205.44|3196.74|3204.52|3195.82|3205.45|3196.75|3204.52|3195.82|21
1630227790000|2021-08-29 09:03:10|3204.4|3195.7|3204.28|3195.58|3204.52|3195.82|3204.28|3195.58|24
1630227800000|2021-08-29 09:03:20|3204.32|3195.62|3201.54|3192.84|3204.32|3195.62|3201.54|3192.84|33
1630227810000|2021-08-29 09:03:30|3201.53|3192.83|3201.53|3192.83|3201.64|3192.94|3201.49|3192.79|30
1630227820000|2021-08-29 09:03:40|3201.47|3192.77|3202.6|3193.9|3203.35|3194.65|3201.43|3192.73|35
1630227830000|2021-08-29 09:03:50|3202.71|3194.01|3202.78|3194.08|3203.03|3194.33|3202.71|3194.01|23
1630227840000|2021-08-29 09:04:00|3202.61|3193.91|3201.9|3193.2|3202.63|3193.93|3201.89|3193.19|26
1630227850000|2021-08-29 09:04:10|3201.71|3193.01|3201.47|3192.77|3201.71|3193.01|3201.12|3192.42|25
1630227860000|2021-08-29 09:04:20|3201.46|3192.76|3200.62|3191.92|3201.54|3192.84|3200.62|3191.92|25
1630227870000|2021-08-29 09:04:30|3200.59|3191.89|3200|3191.3|3200.59|3191.89|3199.84|3191.14|28
1630227880000|2021-08-29 09:04:40|3199.83|3191.13|3198.72|3190.02|3199.83|3191.13|3198.72|3190.02|22
1630227890000|2021-08-29 09:04:50|3198.62|3189.92|3197.31|3188.61|3198.62|3189.92|3197.31|3188.61|29
1630227900000|2021-08-29 09:05:00|3197.29|3188.59|3199.92|3191.22|3199.92|3191.22|3197.29|3188.59|36
1630227910000|2021-08-29 09:05:10|3200.17|3191.47|3201.94|3193.24|3201.94|3193.24|3199.73|3191.03|38
1630227920000|2021-08-29 09:05:20|3201.18|3192.48|3200.14|3191.44|3202.57|3193.87|3200.12|3191.42|37
1630227930000|2021-08-29 09:05:30|3200.09|3191.39|3201.05|3192.35|3201.06|3192.36|3199.62|3190.92|34
1630227940000|2021-08-29 09:05:40|3200.83|3192.13|3201.83|3193.13|3201.98|3193.28|3200.83|3192.13|34
1630227950000|2021-08-29 09:05:50|3201.81|3193.11|3201.74|3193.04|3201.98|3193.28|3201.56|3192.86|32
1630227960000|2021-08-29 09:06:00|3201.73|3193.03|3200.25|3191.55|3201.79|3193.09|3200.25|3191.55|37
1630227970000|2021-08-29 09:06:10|3200.06|3191.36|3199.93|3191.23|3200.22|3191.52|3199.88|3191.18|31
1630227980000|2021-08-29 09:06:20|3199.92|3191.22|3201.25|3192.55|3201.25|3192.55|3199.79|3191.09|35
1630227990000|2021-08-29 09:06:30|3201.15|3192.45|3202.74|3194.04|3202.87|3194.17|3200.9|3192.2|36
1630228000000|2021-08-29 09:06:40|3202.66|3193.96|3203.66|3194.96|3203.69|3194.99|3202.62|3193.92|36
1630228010000|2021-08-29 09:06:50|3203.63|3194.93|3202.74|3194.04|3203.63|3194.93|3202.71|3194.01|34
1630228020000|2021-08-29 09:07:00|3202.87|3194.17|3202.84|3194.14|3202.88|3194.18|3202.71|3194.01|7
1630228030000|2021-08-29 09:07:10|3202.85|3194.15|3204.18|3195.48|3204.18|3195.48|3202.79|3194.09|30
1630228040000|2021-08-29 09:07:20|3204.69|3195.99|3204.42|3195.72|3205.19|3196.49|3204.37|3195.67|36
1630228050000|2021-08-29 09:07:30|3204.43|3195.73|3205.02|3196.32|3205.17|3196.47|3204.37|3195.67|34
1630228060000|2021-08-29 09:07:40|3205|3196.3|3204.35|3195.65|3205.04|3196.34|3204.35|3195.65|30
1630228070000|2021-08-29 09:07:50|3204.37|3195.67|3204.79|3196.09|3204.95|3196.25|3204.02|3195.32|30
1630228080000|2021-08-29 09:08:00|3204.81|3196.11|3204.43|3195.73|3204.81|3196.11|3204.39|3195.69|28
1630228090000|2021-08-29 09:08:10|3204.44|3195.74|3201.8|3193.1|3204.44|3195.74|3201.7|3193|36
1630228100000|2021-08-29 09:08:20|3201.82|3193.12|3201.11|3192.41|3201.85|3193.15|3201.03|3192.33|35
1630228110000|2021-08-29 09:08:30|3201.1|3192.4|3202.38|3193.68|3202.55|3193.85|3200.95|3192.25|35
1630228120000|2021-08-29 09:08:40|3202.48|3193.78|3203.32|3194.62|3203.59|3194.89|3202.03|3193.33|37
1630228130000|2021-08-29 09:08:50|3203.4|3194.7|3202.41|3193.71|3203.4|3194.7|3202.38|3193.68|32
1630228140000|2021-08-29 09:09:00|3202.42|3193.72|3201.16|3192.46|3202.42|3193.72|3201.14|3192.44|24
1630228150000|2021-08-29 09:09:10|3201.22|3192.52|3201.49|3192.79|3201.87|3193.17|3201.09|3192.39|31
1630228160000|2021-08-29 09:09:20|3201.5|3192.8|3202.02|3193.32|3202.05|3193.35|3201.45|3192.75|31
1630228170000|2021-08-29 09:09:30|3202|3193.3|3200.38|3191.68|3202|3193.3|3200.28|3191.58|33
1630228180000|2021-08-29 09:09:40|3200.42|3191.72|3200.63|3191.93|3200.63|3191.93|3200.37|3191.67|27
1630228190000|2021-08-29 09:09:50|3200.65|3191.95|3200.34|3191.64|3201.33|3192.63|3200.34|3191.64|37
1630228200000|2021-08-29 09:10:00|3200.38|3191.68|3199.36|3190.66|3200.51|3191.81|3199.31|3190.61|31
1630228210000|2021-08-29 09:10:10|3199.37|3190.67|3199.58|3190.88|3199.58|3190.88|3199.04|3190.34|28
1630228220000|2021-08-29 09:10:20|3199.59|3190.89|3200.55|3191.85|3200.55|3191.85|3199.31|3190.61|31
1630228230000|2021-08-29 09:10:30|3200.49|3191.79|3202.15|3193.45|3202.2|3193.5|3200.49|3191.79|32
1630228240000|2021-08-29 09:10:40|3202.07|3193.37|3205.35|3196.65|3205.35|3196.65|3202.07|3193.37|37
1630228250000|2021-08-29 09:10:50|3205.36|3196.66|3206.29|3197.59|3207.16|3198.46|3205.36|3196.66|39
1630228260000|2021-08-29 09:11:00|3206.23|3197.53|3205.86|3197.16|3207.09|3198.39|3205.63|3196.93|36
1630228270000|2021-08-29 09:11:10|3205.85|3197.15|3205.45|3196.75|3205.92|3197.22|3205.45|3196.75|27
1630228280000|2021-08-29 09:11:20|3205.53|3196.83|3205.57|3196.87|3206.16|3197.46|3205.37|3196.67|33
1630228290000|2021-08-29 09:11:30|3205.41|3196.71|3205.14|3196.44|3205.74|3197.04|3205.05|3196.35|27
1630228300000|2021-08-29 09:11:40|3205.05|3196.35|3205.64|3196.94|3205.65|3196.95|3205.03|3196.33|18
1630228310000|2021-08-29 09:11:50|3205.65|3196.95|3205.79|3197.09|3205.79|3197.09|3204.97|3196.27|29
1630228320000|2021-08-29 09:12:00|3205.63|3196.93|3204.79|3196.09|3205.63|3196.93|3204.76|3196.06|30
1630228330000|2021-08-29 09:12:10|3204.81|3196.11|3205.52|3196.82|3205.52|3196.82|3204.74|3196.04|32
1630228340000|2021-08-29 09:12:20|3205.54|3196.84|3206.17|3197.47|3206.42|3197.72|3205.53|3196.83|36
1630228350000|2021-08-29 09:12:30|3206.16|3197.46|3206.04|3197.34|3206.18|3197.48|3205.99|3197.29|27
1630228360000|2021-08-29 09:12:40|3206.1|3197.4|3206.25|3197.55|3206.28|3197.58|3206.05|3197.35|27
1630228370000|2021-08-29 09:12:50|3206.28|3197.58|3207.19|3198.49|3207.22|3198.52|3206.19|3197.49|29
1630228380000|2021-08-29 09:13:00|3207.22|3198.52|3205.75|3197.05|3207.22|3198.52|3205.06|3196.36|38
1630228390000|2021-08-29 09:13:10|3205.76|3197.06|3206.21|3197.51|3206.26|3197.56|3205.27|3196.57|33
1630228400000|2021-08-29 09:13:20|3206.28|3197.58|3206.14|3197.44|3206.31|3197.61|3206.14|3197.44|22
1630228410000|2021-08-29 09:13:30|3206.01|3197.31|3204.74|3196.04|3206.01|3197.31|3204.67|3195.97|35
1630228420000|2021-08-29 09:13:40|3204.73|3196.03|3204.68|3195.98|3204.73|3196.03|3204.58|3195.88|28
1630228430000|2021-08-29 09:13:50|3204.72|3196.02|3204.8|3196.1|3204.89|3196.19|3204.66|3195.96|31
1630228440000|2021-08-29 09:14:00|3204.82|3196.12|3204.77|3196.07|3204.82|3196.12|3204.72|3196.02|26
1630228450000|2021-08-29 09:14:10|3204.75|3196.05|3205.92|3197.22|3206.02|3197.32|3204.75|3196.05|27
1630228460000|2021-08-29 09:14:20|3205.86|3197.16|3205.65|3196.95|3205.89|3197.19|3205.61|3196.91|26
1630228470000|2021-08-29 09:14:30|3205.64|3196.94|3205.62|3196.92|3205.8|3197.1|3205.53|3196.83|25
1630228480000|2021-08-29 09:14:40|3205.56|3196.86|3206.56|3197.86|3206.69|3197.99|3205.56|3196.86|34
1630228490000|2021-08-29 09:14:50|3206.6|3197.9|3206.57|3197.87|3206.63|3197.93|3206.48|3197.78|30
1630228500000|2021-08-29 09:15:00|3206.58|3197.88|3206.75|3198.05|3206.86|3198.16|3206.52|3197.82|23
1630228510000|2021-08-29 09:15:10|3206.73|3198.03|3205.97|3197.27|3207.03|3198.33|3205.84|3197.14|33
1630228520000|2021-08-29 09:15:20|3205.95|3197.25|3206.37|3197.67|3206.52|3197.82|3205.95|3197.25|34
1630228530000|2021-08-29 09:15:30|3206.4|3197.7|3206.22|3197.52|3206.4|3197.7|3206.21|3197.51|23
1630228540000|2021-08-29 09:15:40|3206.24|3197.54|3204.91|3196.21|3206.27|3197.57|3204.89|3196.19|31
1630228550000|2021-08-29 09:15:50|3204.94|3196.24|3204.95|3196.25|3204.95|3196.25|3204.56|3195.86|35
1630228560000|2021-08-29 09:16:00|3204.93|3196.23|3205.26|3196.56|3205.74|3197.04|3204.93|3196.23|35
1630228570000|2021-08-29 09:16:10|3205.28|3196.58|3205.06|3196.36|3205.28|3196.58|3204.89|3196.19|28
1630228580000|2021-08-29 09:16:20|3205.07|3196.37|3204.25|3195.55|3205.09|3196.39|3204.1|3195.4|34
1630228590000|2021-08-29 09:16:30|3204.26|3195.56|3204.27|3195.57|3204.29|3195.59|3204.21|3195.51|24
1630228600000|2021-08-29 09:16:40|3204.26|3195.56|3203.74|3195.04|3204.28|3195.58|3203.74|3195.04|15
1630228610000|2021-08-29 09:16:50|3203.72|3195.02|3201.68|3192.98|3203.72|3195.02|3201.38|3192.68|32
1630228620000|2021-08-29 09:17:00|3201.69|3192.99|3201.47|3192.77|3202.16|3193.46|3201.45|3192.75|30
1630228630000|2021-08-29 09:17:10|3201.46|3192.76|3201.84|3193.14|3202.15|3193.45|3201.46|3192.76|33
1630228640000|2021-08-29 09:17:20|3201.92|3193.22|3202.41|3193.71|3203.03|3194.33|3201.9|3193.2|36
1630228650000|2021-08-29 09:17:30|3202.42|3193.72|3202.88|3194.18|3203.12|3194.42|3202.42|3193.72|20
1630228660000|2021-08-29 09:17:40|3202.86|3194.16|3202.25|3193.55|3202.86|3194.16|3202.14|3193.44|35
1630228670000|2021-08-29 09:17:50|3202.2|3193.5|3202.19|3193.49|3202.28|3193.58|3201.87|3193.17|23
1630228680000|2021-08-29 09:18:00|3202.2|3193.5|3202.54|3193.84|3202.54|3193.84|3201.86|3193.16|24
1630228690000|2021-08-29 09:18:10|3202.53|3193.83|3202.63|3193.93|3202.63|3193.93|3202.46|3193.76|14
1630228700000|2021-08-29 09:18:20|3202.64|3193.94|3202.67|3193.97|3202.79|3194.09|3202.58|3193.88|19
1630228710000|2021-08-29 09:18:30|3202.65|3193.95|3202.88|3194.18|3202.88|3194.18|3202.48|3193.78|25
1630228720000|2021-08-29 09:18:40|3203.04|3194.34|3203.24|3194.54|3203.32|3194.62|3202.68|3193.98|17
1630228730000|2021-08-29 09:18:50|3203.2|3194.5|3203.93|3195.23|3204.07|3195.37|3203.19|3194.49|25
1630228740000|2021-08-29 09:19:00|3203.9|3195.2|3204.16|3195.46|3204.22|3195.52|3203.49|3194.79|32
1630228750000|2021-08-29 09:19:10|3204|3195.3|3203.96|3195.26|3204|3195.3|3203.11|3194.41|30
1630228760000|2021-08-29 09:19:20|3203.97|3195.27|3204.18|3195.48|3204.49|3195.79|3203.97|3195.27|11
1630228770000|2021-08-29 09:19:30|3204.2|3195.5|3206.5|3197.8|3206.7|3198|3204.19|3195.49|25
1630228780000|2021-08-29 09:19:40|3206.29|3197.59|3205.92|3197.22|3206.6|3197.9|3205.33|3196.63|39
1630228790000|2021-08-29 09:19:50|3205.95|3197.25|3206.72|3198.02|3206.81|3198.11|3205.95|3197.25|36
1630228800000|2021-08-29 09:20:00|3206.7|3198|3206.41|3197.71|3207.22|3198.52|3205.66|3196.96|38
1630228810000|2021-08-29 09:20:10|3206.4|3197.7|3208.39|3199.69|3208.65|3199.95|3206.4|3197.7|36
1630228820000|2021-08-29 09:20:20|3208.65|3199.95|3209.49|3200.79|3209.64|3200.94|3208.65|3199.95|36
1630228830000|2021-08-29 09:20:30|3209.4|3200.7|3209.47|3200.77|3209.47|3200.77|3208.54|3199.84|38
1630228840000|2021-08-29 09:20:40|3209.48|3200.78|3209.46|3200.76|3209.69|3200.99|3209.33|3200.63|36
1630228850000|2021-08-29 09:20:50|3209.43|3200.73|3209.81|3201.11|3209.84|3201.14|3209.21|3200.51|36
1630228860000|2021-08-29 09:21:00|3209.84|3201.14|3209.89|3201.19|3210.07|3201.37|3209.19|3200.49|35
1630228870000|2021-08-29 09:21:10|3209.88|3201.18|3209.43|3200.73|3209.97|3201.27|3208.93|3200.23|34
1630228880000|2021-08-29 09:21:20|3209.45|3200.75|3210.5|3201.8|3210.83|3202.13|3208.83|3200.13|27
1630228890000|2021-08-29 09:21:30|3210.41|3201.71|3211.43|3202.73|3211.61|3202.91|3210.37|3201.67|37
1630228900000|2021-08-29 09:21:40|3211.16|3202.46|3211.48|3202.78|3211.59|3202.89|3211.04|3202.34|32
1630228910000|2021-08-29 09:21:50|3211.51|3202.81|3210.64|3201.94|3211.51|3202.81|3210.62|3201.92|34
1630228920000|2021-08-29 09:22:00|3210.62|3201.92|3209.48|3200.78|3210.82|3202.12|3209.42|3200.72|31
1630228930000|2021-08-29 09:22:10|3209.5|3200.8|3209.27|3200.57|3209.93|3201.23|3208.88|3200.18|39
1630228940000|2021-08-29 09:22:20|3209.37|3200.67|3208.9|3200.2|3210.18|3201.48|3208.86|3200.16|31
1630228950000|2021-08-29 09:22:30|3208.91|3200.21|3208.64|3199.94|3209.1|3200.4|3208.64|3199.94|27
1630228960000|2021-08-29 09:22:40|3208.63|3199.93|3208.22|3199.52|3208.63|3199.93|3207.99|3199.29|33
1630228970000|2021-08-29 09:22:50|3208.23|3199.53|3207.6|3198.9|3208.35|3199.65|3207.59|3198.89|24
1630228980000|2021-08-29 09:23:00|3207.64|3198.94|3207.32|3198.62|3207.72|3199.02|3207.31|3198.61|29
1630228990000|2021-08-29 09:23:10|3207.31|3198.61|3207.2|3198.5|3207.35|3198.65|3206.85|3198.15|29
1630229000000|2021-08-29 09:23:20|3207.21|3198.51|3206.98|3198.28|3207.21|3198.51|3206.58|3197.88|29
1630229010000|2021-08-29 09:23:30|3206.99|3198.29|3207.42|3198.72|3207.42|3198.72|3206.94|3198.24|26
1630229020000|2021-08-29 09:23:40|3207.39|3198.69|3207.22|3198.52|3207.39|3198.69|3207.14|3198.44|23
1630229030000|2021-08-29 09:23:50|3207.19|3198.49|3207.42|3198.72|3207.42|3198.72|3207.19|3198.49|19
1630229040000|2021-08-29 09:24:00|3207.37|3198.67|3207.84|3199.14|3207.84|3199.14|3207.12|3198.42|24
1630229050000|2021-08-29 09:24:10|3207.71|3199.01|3208.23|3199.53|3208.51|3199.81|3207.71|3199.01|31
1630229060000|2021-08-29 09:24:20|3208.25|3199.55|3208.87|3200.17|3209|3200.3|3208.1|3199.4|37
1630229070000|2021-08-29 09:24:30|3208.9|3200.2|3208.29|3199.59|3209.14|3200.44|3208.29|3199.59|35
1630229080000|2021-08-29 09:24:40|3208.26|3199.56|3208.72|3200.02|3208.88|3200.18|3208.26|3199.56|34
1630229090000|2021-08-29 09:24:50|3208.71|3200.01|3208.86|3200.16|3208.86|3200.16|3208.53|3199.83|28
1630229100000|2021-08-29 09:25:00|3208.84|3200.14|3208.68|3199.98|3208.84|3200.14|3208.64|3199.94|26
1630229110000|2021-08-29 09:25:10|3208.66|3199.96|3207.92|3199.22|3208.66|3199.96|3207.77|3199.07|22
1630229120000|2021-08-29 09:25:20|3207.95|3199.25|3208.55|3199.85|3208.6|3199.9|3207.95|3199.25|19
1630229130000|2021-08-29 09:25:30|3208.56|3199.86|3208.76|3200.06|3208.76|3200.06|3208.18|3199.48|25
1630229140000|2021-08-29 09:25:40|3209.05|3200.35|3209.62|3200.92|3210.39|3201.69|3209.05|3200.35|34
1630229150000|2021-08-29 09:25:50|3209.58|3200.88|3209.71|3201.01|3209.89|3201.19|3209.58|3200.88|35
1630229160000|2021-08-29 09:26:00|3209.72|3201.02|3209.79|3201.09|3209.79|3201.09|3209.53|3200.83|29
1630229170000|2021-08-29 09:26:10|3209.86|3201.16|3208.71|3200.01|3209.9|3201.2|3208.61|3199.91|27
1630229180000|2021-08-29 09:26:20|3208.67|3199.97|3209|3200.3|3209.02|3200.32|3208.63|3199.93|28
1630229190000|2021-08-29 09:26:30|3209.02|3200.32|3209.02|3200.32|3209.04|3200.34|3208.96|3200.26|19
1630229200000|2021-08-29 09:26:40|3209.01|3200.31|3208.98|3200.28|3209.04|3200.34|3208.96|3200.26|22
1630229210000|2021-08-29 09:26:50|3208.9|3200.2|3208.83|3200.13|3208.9|3200.2|3208.68|3199.98|21
1630229220000|2021-08-29 09:27:00|3208.8|3200.1|3207.63|3198.93|3208.91|3200.21|3207.63|3198.93|32
1630229230000|2021-08-29 09:27:10|3207.58|3198.88|3207.97|3199.27|3208.03|3199.33|3207.49|3198.79|15
1630229240000|2021-08-29 09:27:20|3207.96|3199.26|3208.09|3199.39|3208.1|3199.4|3207.96|3199.26|24
1630229250000|2021-08-29 09:27:30|3208.06|3199.36|3207.69|3198.99|3208.06|3199.36|3207.42|3198.72|24
1630229260000|2021-08-29 09:27:40|3207.55|3198.85|3207.51|3198.81|3207.85|3199.15|3207.51|3198.81|20
1630229270000|2021-08-29 09:27:50|3207.53|3198.83|3207.7|3199|3207.81|3199.11|3207.44|3198.74|32
1630229280000|2021-08-29 09:28:00|3207.65|3198.95|3207.59|3198.89|3207.73|3199.03|3207.31|3198.61|24
1630229290000|2021-08-29 09:28:10|3207.6|3198.9|3207.28|3198.58|3207.61|3198.91|3207.25|3198.55|22
1630229300000|2021-08-29 09:28:20|3207.24|3198.54|3207.01|3198.31|3207.66|3198.96|3207.01|3198.31|21
1630229310000|2021-08-29 09:28:30|3207.02|3198.32|3206.73|3198.03|3207.12|3198.42|3206.73|3198.03|25
1630229320000|2021-08-29 09:28:40|3206.67|3197.97|3205.33|3196.63|3206.68|3197.98|3205.33|3196.63|33
1630229330000|2021-08-29 09:28:50|3205.28|3196.58|3203.21|3194.51|3205.28|3196.58|3203.21|3194.51|27
1630229340000|2021-08-29 09:29:00|3203.12|3194.42|3203.05|3194.35|3204.28|3195.58|3202.91|3194.21|37
1630229350000|2021-08-29 09:29:10|3202.89|3194.19|3203.03|3194.33|3203.03|3194.33|3202.66|3193.96|29
1630229360000|2021-08-29 09:29:20|3203|3194.3|3204.04|3195.34|3204.05|3195.35|3202.88|3194.18|32
1630229370000|2021-08-29 09:29:30|3203.99|3195.29|3203.43|3194.73|3204.04|3195.34|3203.32|3194.62|29
1630229380000|2021-08-29 09:29:40|3203.45|3194.75|3203.5|3194.8|3203.5|3194.8|3203.27|3194.57|25
1630229390000|2021-08-29 09:29:50|3203.49|3194.79|3203.19|3194.49|3203.51|3194.81|3203.18|3194.48|22
1630229400000|2021-08-29 09:30:00|3203.2|3194.5|3202.9|3194.2|3203.2|3194.5|3202.9|3194.2|23
1630229410000|2021-08-29 09:30:10|3202.88|3194.18|3201.22|3192.52|3202.88|3194.18|3201.22|3192.52|33
1630229420000|2021-08-29 09:30:20|3201.21|3192.51|3203.1|3194.4|3203.8|3195.1|3201.21|3192.51|36
1630229430000|2021-08-29 09:30:30|3203.17|3194.47|3205.25|3196.55|3205.29|3196.59|3203.11|3194.41|36
1630229440000|2021-08-29 09:30:40|3205.28|3196.58|3205.61|3196.91|3205.61|3196.91|3204.99|3196.29|32
1630229450000|2021-08-29 09:30:50|3205.6|3196.9|3205.75|3197.05|3205.85|3197.15|3205.44|3196.74|33
1630229460000|2021-08-29 09:31:00|3205.77|3197.07|3205.55|3196.85|3205.81|3197.11|3204.91|3196.21|35
1630229470000|2021-08-29 09:31:10|3205.51|3196.81|3204.37|3195.67|3205.62|3196.92|3204.37|3195.67|29
1630229480000|2021-08-29 09:31:20|3204.28|3195.58|3204.29|3195.59|3204.67|3195.97|3204.28|3195.58|31
1630229490000|2021-08-29 09:31:30|3204.36|3195.66|3204.57|3195.87|3204.67|3195.97|3203.51|3194.81|31
1630229500000|2021-08-29 09:31:40|3204.55|3195.85|3205.21|3196.51|3205.21|3196.51|3204.55|3195.85|24
1630229510000|2021-08-29 09:31:50|3205.2|3196.5|3203.94|3195.24|3205.22|3196.52|3203.86|3195.16|33
1630229520000|2021-08-29 09:32:00|3203.97|3195.27|3204.42|3195.72|3204.53|3195.83|3203.97|3195.27|24
1630229530000|2021-08-29 09:32:10|3204.38|3195.68|3204.19|3195.49|3204.54|3195.84|3204.14|3195.44|31
1630229540000|2021-08-29 09:32:20|3204.18|3195.48|3204.12|3195.42|3204.19|3195.49|3204|3195.3|30
1630229550000|2021-08-29 09:32:30|3204.11|3195.41|3204.24|3195.54|3204.29|3195.59|3204.08|3195.38|27
1630229560000|2021-08-29 09:32:40|3204.23|3195.53|3204.29|3195.59|3204.29|3195.59|3204.21|3195.51|21
1630229570000|2021-08-29 09:32:50|3204.28|3195.58|3204.25|3195.55|3204.29|3195.59|3204.17|3195.47|20
1630229580000|2021-08-29 09:33:00|3204.24|3195.54|3204.53|3195.83|3204.54|3195.84|3204.21|3195.51|15
1630229590000|2021-08-29 09:33:10|3204.66|3195.96|3204.94|3196.24|3205.07|3196.37|3204.66|3195.96|15
1630229600000|2021-08-29 09:33:20|3205|3196.3|3205.09|3196.39|3205.13|3196.43|3204.99|3196.29|22
1630229610000|2021-08-29 09:33:30|3205.1|3196.4|3205.64|3196.94|3205.7|3197|3205.06|3196.36|28
1630229620000|2021-08-29 09:33:40|3205.71|3197.01|3205.62|3196.92|3205.82|3197.12|3205.54|3196.84|26
1630229630000|2021-08-29 09:33:50|3205.61|3196.91|3205.65|3196.95|3205.71|3197.01|3205.57|3196.87|14
1630229640000|2021-08-29 09:34:00|3205.62|3196.92|3206.79|3198.09|3207|3198.3|3205.62|3196.92|27
1630229650000|2021-08-29 09:34:10|3206.8|3198.1|3207.55|3198.85|3207.7|3199|3206.77|3198.07|31
1630229660000|2021-08-29 09:34:20|3207.22|3198.52|3205.66|3196.96|3207.22|3198.52|3205.64|3196.94|32
1630229670000|2021-08-29 09:34:30|3205.55|3196.85|3205.06|3196.36|3205.55|3196.85|3204.93|3196.23|33
1630229680000|2021-08-29 09:34:40|3205.08|3196.38|3204.9|3196.2|3205.1|3196.4|3204.89|3196.19|16
1630229690000|2021-08-29 09:34:50|3204.87|3196.17|3204|3195.3|3204.89|3196.19|3204|3195.3|34
1630229700000|2021-08-29 09:35:00|3204.02|3195.32|3204.66|3195.96|3204.66|3195.96|3204.02|3195.32|27
1630229710000|2021-08-29 09:35:10|3204.77|3196.07|3204.83|3196.13|3204.83|3196.13|3204.36|3195.66|26
1630229720000|2021-08-29 09:35:20|3204.9|3196.2|3205.13|3196.43|3205.53|3196.83|3204.89|3196.19|22
1630229730000|2021-08-29 09:35:30|3205.18|3196.48|3204.87|3196.17|3205.18|3196.48|3203.86|3195.16|35
1630229740000|2021-08-29 09:35:40|3204.86|3196.16|3204.66|3195.96|3204.86|3196.16|3204.2|3195.5|34
1630229750000|2021-08-29 09:35:50|3204.68|3195.98|3204.17|3195.47|3204.73|3196.03|3204.14|3195.44|32
1630229760000|2021-08-29 09:36:00|3204.12|3195.42|3203.39|3194.69|3204.12|3195.42|3203.27|3194.57|30
1630229770000|2021-08-29 09:36:10|3203.37|3194.67|3203.07|3194.37|3203.43|3194.73|3202.98|3194.28|30
1630229780000|2021-08-29 09:36:20|3203.1|3194.4|3202.81|3194.11|3203.3|3194.6|3202.7|3194|35
1630229790000|2021-08-29 09:36:30|3202.82|3194.12|3202.46|3193.76|3203.07|3194.37|3202.46|3193.76|34
1630229800000|2021-08-29 09:36:40|3202.31|3193.61|3202.24|3193.54|3202.33|3193.63|3202.14|3193.44|31
1630229810000|2021-08-29 09:36:50|3202.19|3193.49|3202.08|3193.38|3202.24|3193.54|3202.01|3193.31|31
1630229820000|2021-08-29 09:37:00|3202.12|3193.42|3202.07|3193.37|3202.21|3193.51|3202.07|3193.37|31
1630229830000|2021-08-29 09:37:10|3202.08|3193.38|3202.09|3193.39|3202.16|3193.46|3202.08|3193.38|12
1630229840000|2021-08-29 09:37:20|3202.1|3193.4|3201|3192.3|3202.22|3193.52|3201|3192.3|14
1630229850000|2021-08-29 09:37:30|3201.02|3192.32|3201.52|3192.82|3201.56|3192.86|3201.02|3192.32|32
1630229860000|2021-08-29 09:37:40|3201.51|3192.81|3200.57|3191.87|3201.51|3192.81|3200.55|3191.85|27
1630229870000|2021-08-29 09:37:50|3200.61|3191.91|3200.35|3191.65|3200.61|3191.91|3200.26|3191.56|30
1630229880000|2021-08-29 09:38:00|3200.34|3191.64|3200.39|3191.69|3200.91|3192.21|3200.14|3191.44|31
1630229890000|2021-08-29 09:38:10|3200.37|3191.67|3200.61|3191.91|3200.62|3191.92|3199.93|3191.23|34
1630229900000|2021-08-29 09:38:20|3200.51|3191.81|3201.24|3192.54|3201.24|3192.54|3200.29|3191.59|34
1630229910000|2021-08-29 09:38:30|3201.26|3192.56|3200.36|3191.66|3201.39|3192.69|3200.3|3191.6|33
1630229920000|2021-08-29 09:38:40|3200.34|3191.64|3200.2|3191.5|3200.34|3191.64|3200.13|3191.43|30
1630229930000|2021-08-29 09:38:50|3200.21|3191.51|3200.17|3191.47|3200.24|3191.54|3200.17|3191.47|13
1630229940000|2021-08-29 09:39:00|3200.18|3191.48|3198.72|3190.02|3200.37|3191.67|3198.65|3189.95|23
1630229950000|2021-08-29 09:39:10|3198.75|3190.05|3199.31|3190.61|3199.72|3191.02|3198.75|3190.05|33
1630229960000|2021-08-29 09:39:20|3199.33|3190.63|3198.59|3189.89|3199.54|3190.84|3198.48|3189.78|32
1630229970000|2021-08-29 09:39:30|3198.53|3189.83|3198.39|3189.69|3198.86|3190.16|3198.39|3189.69|32
1630229980000|2021-08-29 09:39:40|3198.41|3189.71|3198.13|3189.43|3198.76|3190.06|3197.94|3189.24|33
1630229990000|2021-08-29 09:39:50|3198.04|3189.34|3198.07|3189.37|3198.46|3189.76|3198.03|3189.33|33
1630230000000|2021-08-29 09:40:00|3198.05|3189.35|3198.09|3189.39|3198.23|3189.53|3197.99|3189.29|32
1630230010000|2021-08-29 09:40:10|3198.08|3189.38|3200.82|3192.12|3200.82|3192.12|3197.94|3189.24|28
1630230020000|2021-08-29 09:40:20|3201.02|3192.32|3204.99|3196.29|3205.36|3196.66|3201.02|3192.32|40
1630230030000|2021-08-29 09:40:30|3205.15|3196.45|3204.97|3196.27|3205.36|3196.66|3203.85|3195.15|32
1630230040000|2021-08-29 09:40:40|3204.96|3196.26|3204.51|3195.81|3205.19|3196.49|3204.38|3195.68|33
1630230050000|2021-08-29 09:40:50|3204.67|3195.97|3204.92|3196.22|3205.5|3196.8|3204.41|3195.71|34
1630230060000|2021-08-29 09:41:00|3204.91|3196.21|3206.15|3197.45|3206.15|3197.45|3204.58|3195.88|36
1630230070000|2021-08-29 09:41:10|3206.23|3197.53|3205.9|3197.2|3206.27|3197.57|3205.63|3196.93|38
1630230080000|2021-08-29 09:41:20|3205.81|3197.11|3206.64|3197.94|3206.64|3197.94|3205.68|3196.98|37
1630230090000|2021-08-29 09:41:30|3206.58|3197.88|3206.48|3197.78|3206.64|3197.94|3206.4|3197.7|24
1630230100000|2021-08-29 09:41:40|3206.45|3197.75|3207.33|3198.63|3207.43|3198.73|3206.32|3197.62|31
1630230110000|2021-08-29 09:41:50|3207.37|3198.67|3207.7|3199|3207.71|3199.01|3207.34|3198.64|31
1630230120000|2021-08-29 09:42:00|3207.69|3198.99|3207.83|3199.13|3207.83|3199.13|3207.65|3198.95|26
1630230130000|2021-08-29 09:42:10|3207.85|3199.15|3207.56|3198.86|3207.85|3199.15|3207.42|3198.72|27
1630230140000|2021-08-29 09:42:20|3207.55|3198.85|3207.45|3198.75|3207.68|3198.98|3206.8|3198.1|30
1630230150000|2021-08-29 09:42:30|3207.37|3198.67|3206.81|3198.11|3207.37|3198.67|3206.74|3198.04|31
1630230160000|2021-08-29 09:42:40|3206.83|3198.13|3207.15|3198.45|3207.24|3198.54|3206.18|3197.48|35
1630230170000|2021-08-29 09:42:50|3207.16|3198.46|3206.82|3198.12|3207.23|3198.53|3206.82|3198.12|33
1630230180000|2021-08-29 09:43:00|3206.97|3198.27|3207.42|3198.72|3208.19|3199.49|3206.96|3198.26|36
1630230190000|2021-08-29 09:43:10|3207.47|3198.77|3207.63|3198.93|3207.82|3199.12|3207.31|3198.61|34
1630230200000|2021-08-29 09:43:20|3207.75|3199.05|3208.2|3199.5|3208.35|3199.65|3207.74|3199.04|30
1630230210000|2021-08-29 09:43:30|3208.17|3199.47|3208.02|3199.32|3208.58|3199.88|3207.69|3198.99|26
1630230220000|2021-08-29 09:43:40|3208.18|3199.48|3207.94|3199.24|3208.24|3199.54|3207.6|3198.9|33
1630230230000|2021-08-29 09:43:50|3207.95|3199.25|3208.17|3199.47|3208.18|3199.48|3207.82|3199.12|28
1630230240000|2021-08-29 09:44:00|3208.11|3199.41|3207.67|3198.97|3208.33|3199.63|3207.66|3198.96|26
1630230250000|2021-08-29 09:44:10|3207.66|3198.96|3207.74|3199.04|3207.75|3199.05|3207.62|3198.92|21
1630230260000|2021-08-29 09:44:20|3207.69|3198.99|3201.88|3193.18|3207.7|3199|3201.31|3192.61|36
1630230270000|2021-08-29 09:44:30|3202.06|3193.36|3201.91|3193.21|3202.34|3193.64|3201.9|3193.2|33
1630230280000|2021-08-29 09:44:40|3201.79|3193.09|3199.88|3191.18|3201.83|3193.13|3199.88|3191.18|39
1630230290000|2021-08-29 09:44:50|3199.77|3191.07|3199.86|3191.16|3200.02|3191.32|3199.63|3190.93|26
1630230300000|2021-08-29 09:45:00|3199.85|3191.15|3199.7|3191|3199.85|3191.15|3199.41|3190.71|33
1630230310000|2021-08-29 09:45:10|3199.72|3191.02|3200.41|3191.71|3200.49|3191.79|3199.72|3191.02|29
1630230320000|2021-08-29 09:45:20|3200.4|3191.7|3200.49|3191.79|3201.66|3192.96|3200.16|3191.46|33
1630230330000|2021-08-29 09:45:30|3200.44|3191.74|3200.86|3192.16|3200.86|3192.16|3200.11|3191.41|25
1630230340000|2021-08-29 09:45:40|3200.95|3192.25|3202.52|3193.82|3202.55|3193.85|3200.95|3192.25|30
1630230350000|2021-08-29 09:45:50|3202.47|3193.77|3202.51|3193.81|3202.58|3193.88|3202.42|3193.72|29
1630230360000|2021-08-29 09:46:00|3202.44|3193.74|3202.1|3193.4|3202.75|3194.05|3202.1|3193.4|35
1630230370000|2021-08-29 09:46:10|3202.17|3193.47|3202.27|3193.57|3202.27|3193.57|3201.98|3193.28|25
1630230380000|2021-08-29 09:46:20|3202.25|3193.55|3203.76|3195.06|3203.79|3195.09|3202.25|3193.55|32
1630230390000|2021-08-29 09:46:30|3203.78|3195.08|3203.85|3195.15|3203.91|3195.21|3203.46|3194.76|30
1630230400000|2021-08-29 09:46:40|3203.86|3195.16|3202.76|3194.06|3203.86|3195.16|3202.72|3194.02|22
1630230410000|2021-08-29 09:46:50|3202.77|3194.07|3203.41|3194.71|3203.88|3195.18|3202.77|3194.07|33
1630230420000|2021-08-29 09:47:00|3203.42|3194.72|3203.31|3194.61|3203.55|3194.85|3203.31|3194.61|23
1630230430000|2021-08-29 09:47:10|3203.28|3194.58|3203.36|3194.66|3203.36|3194.66|3203.2|3194.5|29
1630230440000|2021-08-29 09:47:20|3203.41|3194.71|3203.47|3194.77|3203.94|3195.24|3203.4|3194.7|23
1630230450000|2021-08-29 09:47:30|3203.46|3194.76|3203.85|3195.15|3203.85|3195.15|3203.46|3194.76|22
1630230460000|2021-08-29 09:47:40|3203.84|3195.14|3203.22|3194.52|3203.98|3195.28|3203.21|3194.51|30
1630230470000|2021-08-29 09:47:50|3203.23|3194.53|3204.07|3195.37|3204.07|3195.37|3203.17|3194.47|23
1630230480000|2021-08-29 09:48:00|3204.08|3195.38|3204.06|3195.36|3204.34|3195.64|3204.03|3195.33|13
1630230490000|2021-08-29 09:48:10|3204.04|3195.34|3204.13|3195.43|3204.2|3195.5|3204.04|3195.34|13
1630230500000|2021-08-29 09:48:20|3204.07|3195.37|3203.91|3195.21|3204.13|3195.43|3203.89|3195.19|23
1630230510000|2021-08-29 09:48:30|3203.93|3195.23|3204.35|3195.65|3204.36|3195.66|3203.9|3195.2|22
1630230520000|2021-08-29 09:48:40|3204.25|3195.55|3204.31|3195.61|3204.42|3195.72|3204.25|3195.55|24
1630230530000|2021-08-29 09:48:50|3204.35|3195.65|3203.96|3195.26|3204.39|3195.69|3203.96|3195.26|21
1630230540000|2021-08-29 09:49:00|3203.62|3194.92|3204.09|3195.39|3204.16|3195.46|3203.58|3194.88|35
1630230550000|2021-08-29 09:49:10|3204.07|3195.37|3204|3195.3|3204.12|3195.42|3203.99|3195.29|23
1630230560000|2021-08-29 09:49:20|3204.05|3195.35|3203.95|3195.25|3204.05|3195.35|3203.83|3195.13|20
1630230570000|2021-08-29 09:49:30|3204.11|3195.41|3204.17|3195.47|3204.2|3195.5|3203.96|3195.26|16
1630230580000|2021-08-29 09:49:40|3204.15|3195.45|3204.25|3195.55|3204.3|3195.6|3204.15|3195.45|12
1630230590000|2021-08-29 09:49:50|3204.26|3195.56|3204.37|3195.67|3204.38|3195.68|3204.24|3195.54|15
1630230600000|2021-08-29 09:50:00|3204.39|3195.69|3204.37|3195.67|3204.47|3195.77|3204.34|3195.64|13
1630230610000|2021-08-29 09:50:10|3204.36|3195.66|3205.72|3197.02|3205.78|3197.08|3204.33|3195.63|21
1630230620000|2021-08-29 09:50:20|3205.62|3196.92|3205.86|3197.16|3205.86|3197.16|3205.62|3196.92|19
1630230630000|2021-08-29 09:50:30|3205.6|3196.9|3205.55|3196.85|3205.62|3196.92|3205.37|3196.67|22
1630230640000|2021-08-29 09:50:40|3205.51|3196.81|3205.6|3196.9|3205.62|3196.92|3205.34|3196.64|18
1630230650000|2021-08-29 09:50:50|3205.45|3196.75|3203.77|3195.07|3205.45|3196.75|3203.48|3194.78|35
1630230660000|2021-08-29 09:51:00|3203.63|3194.93|3203.47|3194.77|3203.82|3195.12|3203.46|3194.76|31
1630230670000|2021-08-29 09:51:10|3203.43|3194.73|3202.52|3193.82|3203.44|3194.74|3202.52|3193.82|28
1630230680000|2021-08-29 09:51:20|3202.49|3193.79|3201.95|3193.25|3202.61|3193.91|3201.95|3193.25|33
1630230690000|2021-08-29 09:51:30|3201.91|3193.21|3200.92|3192.22|3201.91|3193.21|3200.22|3191.52|34
1630230700000|2021-08-29 09:51:40|3200.97|3192.27|3200.69|3191.99|3200.97|3192.27|3200.43|3191.73|31
1630230710000|2021-08-29 09:51:50|3200.67|3191.97|3200.46|3191.76|3200.67|3191.97|3200.43|3191.73|27
1630230720000|2021-08-29 09:52:00|3200.45|3191.75|3201.32|3192.62|3201.61|3192.91|3200.44|3191.74|19
1630230730000|2021-08-29 09:52:10|3201.4|3192.7|3202.1|3193.4|3202.1|3193.4|3201.32|3192.62|33
1630230740000|2021-08-29 09:52:20|3202.11|3193.41|3201.73|3193.03|3202.14|3193.44|3201.49|3192.79|23
1630230750000|2021-08-29 09:52:30|3201.69|3192.99|3201.84|3193.14|3201.85|3193.15|3201.69|3192.99|27
1630230760000|2021-08-29 09:52:40|3201.82|3193.12|3201.98|3193.28|3202.12|3193.42|3201.82|3193.12|28
1630230770000|2021-08-29 09:52:50|3201.99|3193.29|3201.19|3192.49|3202.01|3193.31|3200.93|3192.23|29
1630230780000|2021-08-29 09:53:00|3201.23|3192.53|3201.56|3192.86|3201.56|3192.86|3200.91|3192.21|30
1630230790000|2021-08-29 09:53:10|3201.55|3192.85|3201.54|3192.84|3201.59|3192.89|3201.22|3192.52|29
1630230800000|2021-08-29 09:53:20|3201.47|3192.77|3201.18|3192.48|3201.51|3192.81|3201.15|3192.45|27
1630230810000|2021-08-29 09:53:30|3201.15|3192.45|3201.77|3193.07|3201.77|3193.07|3201.1|3192.4|17
1630230820000|2021-08-29 09:53:40|3201.78|3193.08|3201.77|3193.07|3201.85|3193.15|3201.7|3193|25
1630230830000|2021-08-29 09:53:50|3201.6|3192.9|3202|3193.3|3202.23|3193.53|3201.47|3192.77|33
1630230840000|2021-08-29 09:54:00|3202.02|3193.32|3201.48|3192.78|3202.2|3193.5|3201.41|3192.71|34
1630230850000|2021-08-29 09:54:10|3201.39|3192.69|3200.99|3192.29|3201.53|3192.83|3200.81|3192.11|27
1630230860000|2021-08-29 09:54:20|3200.97|3192.27|3200.99|3192.29|3201.01|3192.31|3200.93|3192.23|18
1630230870000|2021-08-29 09:54:30|3200.92|3192.22|3200.77|3192.07|3200.92|3192.22|3200.7|3192|12
1630230880000|2021-08-29 09:54:40|3200.8|3192.1|3200.96|3192.26|3200.96|3192.26|3200.58|3191.88|25
1630230890000|2021-08-29 09:54:50|3200.98|3192.28|3200.9|3192.2|3200.98|3192.28|3200.89|3192.19|17
1630230900000|2021-08-29 09:55:00|3200.91|3192.21|3201.16|3192.46|3201.16|3192.46|3200.66|3191.96|20
1630230910000|2021-08-29 09:55:10|3201.17|3192.47|3202.64|3193.94|3202.64|3193.94|3201.17|3192.47|29
1630230920000|2021-08-29 09:55:20|3202.76|3194.06|3202.64|3193.94|3202.88|3194.18|3202.56|3193.86|25
1630230930000|2021-08-29 09:55:30|3202.68|3193.98|3203.19|3194.49|3203.19|3194.49|3202.62|3193.92|24
1630230940000|2021-08-29 09:55:40|3203.3|3194.6|3204|3195.3|3204.18|3195.48|3203.29|3194.59|31
1630230950000|2021-08-29 09:55:50|3204.08|3195.38|3203.97|3195.27|3204.12|3195.42|3203.86|3195.16|28
1630230960000|2021-08-29 09:56:00|3204.06|3195.36|3203.88|3195.18|3204.16|3195.46|3203.52|3194.82|28
1630230970000|2021-08-29 09:56:10|3203.97|3195.27|3205.62|3196.92|3205.66|3196.96|3203.97|3195.27|31
1630230980000|2021-08-29 09:56:20|3205.64|3196.94|3205.56|3196.86|3205.64|3196.94|3205.53|3196.83|33
1630230990000|2021-08-29 09:56:30|3205.5|3196.8|3206.03|3197.33|3206.1|3197.4|3205.5|3196.8|33
1630231000000|2021-08-29 09:56:40|3206.01|3197.31|3207.02|3198.32|3207.08|3198.38|3205.99|3197.29|34
1630231010000|2021-08-29 09:56:50|3207|3198.3|3207.04|3198.34|3207.12|3198.42|3206.99|3198.29|26
1630231020000|2021-08-29 09:57:00|3207.05|3198.35|3207.51|3198.81|3207.81|3199.11|3207.05|3198.35|26
1630231030000|2021-08-29 09:57:10|3207.5|3198.8|3207.96|3199.26|3207.98|3199.28|3207.42|3198.72|23
1630231040000|2021-08-29 09:57:20|3207.95|3199.25|3207.93|3199.23|3207.98|3199.28|3207.49|3198.79|26
1630231050000|2021-08-29 09:57:30|3207.91|3199.21|3208.21|3199.51|3208.25|3199.55|3207.83|3199.13|34
1630231060000|2021-08-29 09:57:40|3208.2|3199.5|3208.32|3199.62|3208.43|3199.73|3208.15|3199.45|28
1630231070000|2021-08-29 09:57:50|3208.28|3199.58|3208.05|3199.35|3208.34|3199.64|3208.03|3199.33|24
1630231080000|2021-08-29 09:58:00|3208.08|3199.38|3208.32|3199.62|3208.32|3199.62|3208.03|3199.33|26
1630231090000|2021-08-29 09:58:10|3208.26|3199.56|3208.39|3199.69|3208.62|3199.92|3208.25|3199.55|25
1630231100000|2021-08-29 09:58:20|3208.41|3199.71|3207.56|3198.86|3208.43|3199.73|3207.4|3198.7|35
1630231110000|2021-08-29 09:58:30|3207.58|3198.88|3207.95|3199.25|3208.09|3199.39|3207.58|3198.88|34
1630231120000|2021-08-29 09:58:40|3207.94|3199.24|3207.84|3199.14|3207.94|3199.24|3207.67|3198.97|26
1630231130000|2021-08-29 09:58:50|3207.86|3199.16|3207.89|3199.19|3207.94|3199.24|3207.85|3199.15|15
1630231140000|2021-08-29 09:59:00|3207.86|3199.16|3208.07|3199.37|3208.16|3199.46|3207.82|3199.12|20
1630231150000|2021-08-29 09:59:10|3208.1|3199.4|3207.85|3199.15|3208.16|3199.46|3207.84|3199.14|19
1630231160000|2021-08-29 09:59:20|3207.87|3199.17|3208.41|3199.71|3208.41|3199.71|3207.53|3198.83|27
1630231170000|2021-08-29 09:59:30|3208.62|3199.92|3208.85|3200.15|3208.89|3200.19|3208.49|3199.79|30
1630231180000|2021-08-29 09:59:40|3208.81|3200.11|3208.84|3200.14|3208.85|3200.15|3208.81|3200.11|6
1630231190000|2021-08-29 09:59:50|3208.83|3200.13|3208.93|3200.23|3208.93|3200.23|3208.83|3200.13|4
1630231200000|2021-08-29 10:00:00|3208.96|3200.26|3210.3|3201.6|3210.3|3201.6|3208.96|3200.26|20
1630231210000|2021-08-29 10:00:10|3210.27|3201.57|3211.36|3202.66|3211.46|3202.76|3210.27|3201.57|30
1630231220000|2021-08-29 10:00:20|3210.96|3202.26|3211.79|3203.09|3211.79|3203.09|3210.83|3202.13|23
1630231230000|2021-08-29 10:00:30|3211.77|3203.07|3212.28|3203.58|3212.28|3203.58|3211.77|3203.07|23
1630231240000|2021-08-29 10:00:40|3212.3|3203.6|3214.69|3205.99|3214.77|3206.07|3212.09|3203.39|34
1630231250000|2021-08-29 10:00:50|3214.66|3205.96|3215.6|3206.9|3215.63|3206.93|3214.66|3205.96|33
1630231260000|2021-08-29 10:01:00|3215.61|3206.91|3214.17|3205.47|3215.61|3206.91|3214.17|3205.47|27
1630231270000|2021-08-29 10:01:10|3214.16|3205.46|3214.13|3205.43|3214.16|3205.46|3212.56|3203.86|34
1630231280000|2021-08-29 10:01:20|3214.07|3205.37|3212.16|3203.46|3214.07|3205.37|3212.16|3203.46|35
1630231290000|2021-08-29 10:01:30|3212.24|3203.54|3212.25|3203.55|3212.72|3204.02|3212.14|3203.44|34
1630231300000|2021-08-29 10:01:40|3212.26|3203.56|3210.53|3201.83|3212.54|3203.84|3210.51|3201.81|32
1630231310000|2021-08-29 10:01:50|3210.5|3201.8|3211.01|3202.31|3211.01|3202.31|3210.24|3201.54|30
1630231320000|2021-08-29 10:02:00|3211.24|3202.54|3209.02|3200.32|3211.24|3202.54|3208.82|3200.12|37
1630231330000|2021-08-29 10:02:10|3209.04|3200.34|3208.33|3199.63|3209.1|3200.4|3208.28|3199.58|34
1630231340000|2021-08-29 10:02:20|3208.36|3199.66|3208.47|3199.77|3208.63|3199.93|3208.24|3199.54|31
1630231350000|2021-08-29 10:02:30|3208.52|3199.82|3208.55|3199.85|3208.66|3199.96|3208.36|3199.66|36
1630231360000|2021-08-29 10:02:40|3208.59|3199.89|3208.43|3199.73|3208.63|3199.93|3208.39|3199.69|31
1630231370000|2021-08-29 10:02:50|3208.39|3199.69|3207.44|3198.74|3208.49|3199.79|3207.44|3198.74|29
1630231380000|2021-08-29 10:03:00|3207.39|3198.69|3207.53|3198.83|3207.71|3199.01|3207.24|3198.54|23
1630231390000|2021-08-29 10:03:10|3207.49|3198.79|3207.53|3198.83|3207.68|3198.98|3207.38|3198.68|22
1630231400000|2021-08-29 10:03:20|3207.27|3198.57|3207.11|3198.41|3207.55|3198.85|3207.1|3198.4|34
1630231410000|2021-08-29 10:03:30|3207.1|3198.4|3206.95|3198.25|3207.14|3198.44|3206.94|3198.24|23
1630231420000|2021-08-29 10:03:40|3206.98|3198.28|3207.07|3198.37|3207.11|3198.41|3206.91|3198.21|30
1630231430000|2021-08-29 10:03:50|3207.06|3198.36|3206.09|3197.39|3207.08|3198.38|3206.09|3197.39|23
1630231440000|2021-08-29 10:04:00|3206.15|3197.45|3206.24|3197.54|3206.25|3197.55|3206.14|3197.44|14
1630231450000|2021-08-29 10:04:10|3206.11|3197.41|3206.29|3197.59|3206.29|3197.59|3206.09|3197.39|12
1630231460000|2021-08-29 10:04:20|3206.41|3197.71|3206.9|3198.2|3207.23|3198.53|3206.35|3197.65|33
1630231470000|2021-08-29 10:04:30|3206.89|3198.19|3206.24|3197.54|3206.98|3198.28|3206.22|3197.52|35
1630231480000|2021-08-29 10:04:40|3206.23|3197.53|3206.48|3197.78|3206.5|3197.8|3206.23|3197.53|31
1630231490000|2021-08-29 10:04:50|3206.49|3197.79|3206.32|3197.62|3206.51|3197.81|3206.32|3197.62|14
1630231500000|2021-08-29 10:05:00|3206.44|3197.74|3206.18|3197.48|3206.48|3197.78|3206.16|3197.46|10
1630231510000|2021-08-29 10:05:10|3205.96|3197.26|3204.77|3196.07|3205.96|3197.26|3204.48|3195.78|24
1630231520000|2021-08-29 10:05:20|3204.95|3196.25|3204.71|3196.01|3205.03|3196.33|3204.68|3195.98|22
1630231530000|2021-08-29 10:05:30|3204.7|3196|3203.89|3195.19|3204.7|3196|3203.89|3195.19|23
1630231540000|2021-08-29 10:05:40|3203.93|3195.23|3203.86|3195.16|3203.96|3195.26|3203.82|3195.12|8
1630231550000|2021-08-29 10:05:50|3203.9|3195.2|3203.14|3194.44|3203.93|3195.23|3203.1|3194.4|19
1630231560000|2021-08-29 10:06:00|3203.08|3194.38|3203.08|3194.38|3203.26|3194.56|3203.08|3194.38|28
1630231570000|2021-08-29 10:06:10|3203.15|3194.45|3203.71|3195.01|3203.86|3195.16|3203.07|3194.37|34
1630231580000|2021-08-29 10:06:20|3203.5|3194.8|3202.38|3193.68|3203.5|3194.8|3202.32|3193.62|33
1630231590000|2021-08-29 10:06:30|3202.35|3193.65|3201.96|3193.26|3202.42|3193.72|3201.96|3193.26|31
1630231600000|2021-08-29 10:06:40|3201.91|3193.21|3202.06|3193.36|3202.18|3193.48|3201.86|3193.16|30
1630231610000|2021-08-29 10:06:50|3202.05|3193.35|3202.28|3193.58|3202.67|3193.97|3202.04|3193.34|29
1630231620000|2021-08-29 10:07:00|3202.31|3193.61|3201.92|3193.22|3202.48|3193.78|3201.92|3193.22|24
1630231630000|2021-08-29 10:07:10|3201.91|3193.21|3201.98|3193.28|3202.27|3193.57|3201.81|3193.11|28
1630231640000|2021-08-29 10:07:20|3201.97|3193.27|3201.84|3193.14|3202.18|3193.48|3201.78|3193.08|32
1630231650000|2021-08-29 10:07:30|3201.82|3193.12|3201.59|3192.89|3201.86|3193.16|3201.38|3192.68|28
1630231660000|2021-08-29 10:07:40|3201.68|3192.98|3201.38|3192.68|3201.69|3192.99|3201.3|3192.6|30
1630231670000|2021-08-29 10:07:50|3201.37|3192.67|3201.39|3192.69|3201.45|3192.75|3201.35|3192.65|17
1630231680000|2021-08-29 10:08:00|3201.41|3192.71|3202.17|3193.47|3202.21|3193.51|3201.41|3192.71|27
1630231690000|2021-08-29 10:08:10|3202.19|3193.49|3202.1|3193.4|3202.21|3193.51|3202.04|3193.34|27
1630231700000|2021-08-29 10:08:20|3202.19|3193.49|3201.29|3192.59|3202.22|3193.52|3201.23|3192.53|27
1630231710000|2021-08-29 10:08:30|3201.32|3192.62|3201.31|3192.61|3201.41|3192.71|3201.25|3192.55|12
1630231720000|2021-08-29 10:08:40|3201.32|3192.62|3201.44|3192.74|3201.44|3192.74|3201.32|3192.62|12
1630231730000|2021-08-29 10:08:50|3201.55|3192.85|3202.69|3193.99|3202.93|3194.23|3201.47|3192.77|36
1630231740000|2021-08-29 10:09:00|3202.62|3193.92|3202.91|3194.21|3202.91|3194.21|3202.62|3193.92|37
1630231750000|2021-08-29 10:09:10|3202.99|3194.29|3203.04|3194.34|3203.38|3194.68|3202.97|3194.27|27
1630231760000|2021-08-29 10:09:20|3203.05|3194.35|3202.55|3193.85|3203.05|3194.35|3201.9|3193.2|36
1630231770000|2021-08-29 10:09:30|3202.6|3193.9|3201.93|3193.23|3202.72|3194.02|3201.83|3193.13|33
1630231780000|2021-08-29 10:09:40|3201.95|3193.25|3201.82|3193.12|3202.54|3193.84|3201.82|3193.12|35
1630231790000|2021-08-29 10:09:50|3201.62|3192.92|3202.73|3194.03|3203.01|3194.31|3201.29|3192.59|39
1630231800000|2021-08-29 10:10:00|3202.74|3194.04|3202.71|3194.01|3202.77|3194.07|3202.61|3193.91|22
1630231810000|2021-08-29 10:10:10|3202.72|3194.02|3201.54|3192.84|3202.81|3194.11|3201.53|3192.83|32
1630231820000|2021-08-29 10:10:20|3201.55|3192.85|3201.08|3192.38|3201.55|3192.85|3201.08|3192.38|23
1630231830000|2021-08-29 10:10:30|3200.97|3192.27|3199.77|3191.07|3200.97|3192.27|3199.74|3191.04|22
1630231840000|2021-08-29 10:10:40|3199.79|3191.09|3199.63|3190.93|3199.83|3191.13|3199.63|3190.93|21
1630231850000|2021-08-29 10:10:50|3199.65|3190.95|3199.21|3190.51|3199.99|3191.29|3199.2|3190.5|31
1630231860000|2021-08-29 10:11:00|3199.24|3190.54|3199.16|3190.46|3199.24|3190.54|3199.08|3190.38|21
1630231870000|2021-08-29 10:11:10|3199.15|3190.45|3199.19|3190.49|3199.25|3190.55|3199.09|3190.39|32
1630231880000|2021-08-29 10:11:20|3199.15|3190.45|3198.77|3190.07|3199.17|3190.47|3198.72|3190.02|29
1630231890000|2021-08-29 10:11:30|3198.76|3190.06|3199.19|3190.49|3199.22|3190.52|3198.71|3190.01|33
1630231900000|2021-08-29 10:11:40|3199.24|3190.54|3200.05|3191.35|3200.06|3191.36|3199.22|3190.52|22
1630231910000|2021-08-29 10:11:50|3200.03|3191.33|3199.81|3191.11|3200.04|3191.34|3199.66|3190.96|34
1630231920000|2021-08-29 10:12:00|3200.3|3191.6|3201.49|3192.79|3201.53|3192.83|3200.3|3191.6|25
1630231930000|2021-08-29 10:12:10|3201.43|3192.73|3202.51|3193.81|3202.56|3193.86|3201.43|3192.73|37
1630231940000|2021-08-29 10:12:20|3202.04|3193.34|3200.82|3192.12|3202.04|3193.34|3200.8|3192.1|29
1630231950000|2021-08-29 10:12:30|3200.8|3192.1|3199.67|3190.97|3200.8|3192.1|3199.32|3190.62|30
1630231960000|2021-08-29 10:12:40|3199.93|3191.23|3200.37|3191.67|3200.58|3191.88|3199.92|3191.22|35
1630231970000|2021-08-29 10:12:50|3200.38|3191.68|3200.07|3191.37|3200.39|3191.69|3200.06|3191.36|26
1630231980000|2021-08-29 10:13:00|3200.11|3191.41|3199.28|3190.58|3200.88|3192.18|3199.27|3190.57|35
1630231990000|2021-08-29 10:13:10|3199.36|3190.66|3199.7|3191|3200.05|3191.35|3199.36|3190.66|34
1630232000000|2021-08-29 10:13:20|3199.64|3190.94|3198.49|3189.79|3199.64|3190.94|3198.49|3189.79|34
1630232010000|2021-08-29 10:13:30|3198.43|3189.73|3199.39|3190.69|3199.57|3190.87|3198.36|3189.66|37
1630232020000|2021-08-29 10:13:40|3199.41|3190.71|3199.36|3190.66|3199.92|3191.22|3199.36|3190.66|34
1630232030000|2021-08-29 10:13:50|3199.35|3190.65|3198.26|3189.56|3199.35|3190.65|3198.08|3189.38|34
1630232040000|2021-08-29 10:14:00|3198.18|3189.48|3198.21|3189.51|3198.33|3189.63|3198.08|3189.38|39
1630232050000|2021-08-29 10:14:10|3198.19|3189.49|3198.86|3190.16|3198.93|3190.23|3198.11|3189.41|25
1630232060000|2021-08-29 10:14:20|3198.85|3190.15|3199.07|3190.37|3199.1|3190.4|3198.55|3189.85|31
1630232070000|2021-08-29 10:14:30|3199.06|3190.36|3199.26|3190.56|3200.04|3191.34|3199.06|3190.36|35
1630232080000|2021-08-29 10:14:40|3199.14|3190.44|3198.98|3190.28|3199.19|3190.49|3198.85|3190.15|26
1630232090000|2021-08-29 10:14:50|3199.01|3190.31|3199.1|3190.4|3199.31|3190.61|3199|3190.3|25
1630232100000|2021-08-29 10:15:00|3199.08|3190.38|3200.36|3191.66|3200.45|3191.75|3199.08|3190.38|32
1630232110000|2021-08-29 10:15:10|3200.29|3191.59|3201.74|3193.04|3201.78|3193.08|3200.29|3191.59|35
1630232120000|2021-08-29 10:15:20|3201.71|3193.01|3201.99|3193.29|3202.04|3193.34|3201.65|3192.95|34
1630232130000|2021-08-29 10:15:30|3201.97|3193.27|3202.24|3193.54|3202.39|3193.69|3201.94|3193.24|30
1630232140000|2021-08-29 10:15:40|3202.2|3193.5|3201.37|3192.67|3202.2|3193.5|3201.37|3192.67|28
1630232150000|2021-08-29 10:15:50|3201.2|3192.5|3200.66|3191.96|3201.2|3192.5|3200.66|3191.96|35
1630232160000|2021-08-29 10:16:00|3200.6|3191.9|3200.66|3191.96|3200.71|3192.01|3200.58|3191.88|28
1630232170000|2021-08-29 10:16:10|3200.65|3191.95|3201.1|3192.4|3201.29|3192.59|3200.58|3191.88|35
1630232180000|2021-08-29 10:16:20|3201.08|3192.38|3200.98|3192.28|3201.31|3192.61|3200.78|3192.08|35
1630232190000|2021-08-29 10:16:30|3201|3192.3|3201.19|3192.49|3201.43|3192.73|3200.95|3192.25|34
1630232200000|2021-08-29 10:16:40|3201.2|3192.5|3201.64|3192.94|3201.64|3192.94|3201.14|3192.44|25
1630232210000|2021-08-29 10:16:50|3201.65|3192.95|3201.68|3192.98|3201.68|3192.98|3201.64|3192.94|8
1630232220000|2021-08-29 10:17:00|3201.66|3192.96|3201.15|3192.45|3201.66|3192.96|3201.15|3192.45|13
1630232230000|2021-08-29 10:17:10|3201.18|3192.48|3201.4|3192.7|3201.4|3192.7|3201.05|3192.35|28
1630232240000|2021-08-29 10:17:20|3201.37|3192.67|3202.49|3193.79|3202.5|3193.8|3201.37|3192.67|30
1630232250000|2021-08-29 10:17:30|3202.44|3193.74|3202.44|3193.74|3202.44|3193.74|3202.44|3193.74|1
1630232260000|2021-08-29 10:17:40|3202.43|3193.73|3202.44|3193.74|3202.44|3193.74|3202.43|3193.73|2
1630232270000|2021-08-29 10:17:50|3202.58|3193.88|3202.41|3193.71|3202.58|3193.88|3202.41|3193.71|15
1630232280000|2021-08-29 10:18:00|3202.42|3193.72|3202.47|3193.77|3202.6|3193.9|3202.42|3193.72|22
1630232290000|2021-08-29 10:18:10|3202.48|3193.78|3202.53|3193.83|3202.57|3193.87|3202.48|3193.78|13
1630232300000|2021-08-29 10:18:20|3202.52|3193.82|3202.55|3193.85|3202.57|3193.87|3202.52|3193.82|20
1630232310000|2021-08-29 10:18:30|3202.53|3193.83|3201.36|3192.66|3202.53|3193.83|3201.3|3192.6|20
1630232320000|2021-08-29 10:18:40|3201.38|3192.68|3201.48|3192.78|3201.52|3192.82|3201.31|3192.61|27
1630232330000|2021-08-29 10:18:50|3201.62|3192.92|3201.38|3192.68|3201.62|3192.92|3201.26|3192.56|20
1630232340000|2021-08-29 10:19:00|3201.37|3192.67|3201.2|3192.5|3201.46|3192.76|3201.16|3192.46|28
1630232350000|2021-08-29 10:19:10|3201.19|3192.49|3201.22|3192.52|3201.26|3192.56|3201.18|3192.48|28
1630232360000|2021-08-29 10:19:20|3201.23|3192.53|3201.23|3192.53|3201.27|3192.57|3201.2|3192.5|23
1630232370000|2021-08-29 10:19:30|3201.28|3192.58|3202.49|3193.79|3202.57|3193.87|3201.28|3192.58|28
1630232380000|2021-08-29 10:19:40|3202.41|3193.71|3202.51|3193.81|3202.52|3193.82|3202.39|3193.69|24
1630232390000|2021-08-29 10:19:50|3202.53|3193.83|3204.97|3196.27|3205.51|3196.81|3202.53|3193.83|29
1630232400000|2021-08-29 10:20:00|3204.99|3196.29|3204.92|3196.22|3205.06|3196.36|3204.41|3195.71|33
1630232410000|2021-08-29 10:20:10|3204.93|3196.23|3204.98|3196.28|3205.02|3196.32|3204.73|3196.03|31
1630232420000|2021-08-29 10:20:20|3204.97|3196.27|3205.43|3196.73|3205.49|3196.79|3204.93|3196.23|28
1630232430000|2021-08-29 10:20:30|3205.45|3196.75|3205.33|3196.63|3205.46|3196.76|3204.94|3196.24|36
1630232440000|2021-08-29 10:20:40|3205.38|3196.68|3204.57|3195.87|3205.47|3196.77|3204.57|3195.87|32
1630232450000|2021-08-29 10:20:50|3204.56|3195.86|3206.58|3197.88|3206.59|3197.89|3204.56|3195.86|35
1630232460000|2021-08-29 10:21:00|3206.64|3197.94|3205.72|3197.02|3206.64|3197.94|3205.64|3196.94|21
1630232470000|2021-08-29 10:21:10|3205.78|3197.08|3205.7|3197|3206.35|3197.65|3205.7|3197|30
1630232480000|2021-08-29 10:21:20|3205.72|3197.02|3205.6|3196.9|3205.72|3197.02|3205.57|3196.87|28
1630232490000|2021-08-29 10:21:30|3205.59|3196.89|3204.43|3195.73|3205.6|3196.9|3204.27|3195.57|30
1630232500000|2021-08-29 10:21:40|3204.51|3195.81|3205.54|3196.84|3205.62|3196.92|3204.45|3195.75|28
1630232510000|2021-08-29 10:21:50|3205.53|3196.83|3205.14|3196.44|3205.53|3196.83|3205.14|3196.44|23
1630232520000|2021-08-29 10:22:00|3205.11|3196.41|3205.06|3196.36|3205.41|3196.71|3205.06|3196.36|34
1630232530000|2021-08-29 10:22:10|3205.07|3196.37|3204.78|3196.08|3205.14|3196.44|3204.55|3195.85|32
1630232540000|2021-08-29 10:22:20|3204.7|3196|3204.76|3196.06|3204.89|3196.19|3204.7|3196|27
1630232550000|2021-08-29 10:22:30|3204.75|3196.05|3204.61|3195.91|3204.75|3196.05|3204.56|3195.86|23
1630232560000|2021-08-29 10:22:40|3204.64|3195.94|3204.49|3195.79|3204.67|3195.97|3204.06|3195.36|36
1630232570000|2021-08-29 10:22:50|3204.52|3195.82|3204.68|3195.98|3204.73|3196.03|3204.52|3195.82|20
1630232580000|2021-08-29 10:23:00|3204.65|3195.95|3204.71|3196.01|3204.72|3196.02|3204.64|3195.94|19
1630232590000|2021-08-29 10:23:10|3204.72|3196.02|3204.72|3196.02|3205.08|3196.38|3204.69|3195.99|23
1630232600000|2021-08-29 10:23:20|3204.71|3196.01|3204.51|3195.81|3204.73|3196.03|3204.51|3195.81|20
1630232610000|2021-08-29 10:23:30|3204.54|3195.84|3204.54|3195.84|3204.54|3195.84|3204.49|3195.79|12
1630232620000|2021-08-29 10:23:40|3204.53|3195.83|3203.32|3194.62|3204.53|3195.83|3203.18|3194.48|23
1630232630000|2021-08-29 10:23:50|3203.33|3194.63|3202.88|3194.18|3203.54|3194.84|3202.63|3193.93|32
1630232640000|2021-08-29 10:24:00|3202.9|3194.2|3202.05|3193.35|3203.32|3194.62|3201.98|3193.28|35
1630232650000|2021-08-29 10:24:10|3202.2|3193.5|3202.08|3193.38|3203.07|3194.37|3202.04|3193.34|36
1630232660000|2021-08-29 10:24:20|3202.07|3193.37|3202.15|3193.45|3202.16|3193.46|3201.98|3193.28|28
1630232670000|2021-08-29 10:24:30|3202.17|3193.47|3202.16|3193.46|3202.21|3193.51|3202.13|3193.43|21
1630232680000|2021-08-29 10:24:40|3202.17|3193.47|3202.18|3193.48|3202.19|3193.49|3201.85|3193.15|30
1630232690000|2021-08-29 10:24:50|3202.16|3193.46|3202.29|3193.59|3202.32|3193.62|3202.16|3193.46|16
1630232700000|2021-08-29 10:25:00|3202.26|3193.56|3202.13|3193.43|3202.3|3193.6|3202.1|3193.4|19
1630232710000|2021-08-29 10:25:10|3202.12|3193.42|3201.49|3192.79|3202.14|3193.44|3201.49|3192.79|29
1630232720000|2021-08-29 10:25:20|3201.5|3192.8|3200.67|3191.97|3201.5|3192.8|3200.67|3191.97|30
1630232730000|2021-08-29 10:25:30|3200.64|3191.94|3200.03|3191.33|3200.77|3192.07|3200.03|3191.33|24
1630232740000|2021-08-29 10:25:40|3200|3191.3|3200.03|3191.33|3200.12|3191.42|3199.66|3190.96|29
1630232750000|2021-08-29 10:25:50|3200.02|3191.32|3199.75|3191.05|3200.1|3191.4|3199.65|3190.95|33
1630232760000|2021-08-29 10:26:00|3199.7|3191|3199.18|3190.48|3199.7|3191|3199.08|3190.38|34
1630232770000|2021-08-29 10:26:10|3199.16|3190.46|3199.04|3190.34|3199.25|3190.55|3199.04|3190.34|31
1630232780000|2021-08-29 10:26:20|3199|3190.3|3199|3190.3|3199.05|3190.35|3198.93|3190.23|30
1630232790000|2021-08-29 10:26:30|3198.99|3190.29|3199.24|3190.54|3199.24|3190.54|3198.93|3190.23|21
1630232800000|2021-08-29 10:26:40|3199.25|3190.55|3199|3190.3|3199.25|3190.55|3199|3190.3|29
1630232810000|2021-08-29 10:26:50|3198.97|3190.27|3198.92|3190.22|3199.03|3190.33|3198.86|3190.16|23
1630232820000|2021-08-29 10:27:00|3198.93|3190.23|3198.97|3190.27|3199.02|3190.32|3198.9|3190.2|23
1630232830000|2021-08-29 10:27:10|3198.99|3190.29|3200.28|3191.58|3200.3|3191.6|3198.95|3190.25|24
1630232840000|2021-08-29 10:27:20|3200.3|3191.6|3200.97|3192.27|3201.07|3192.37|3200.28|3191.58|34
1630232850000|2021-08-29 10:27:30|3201|3192.3|3201.29|3192.59|3201.31|3192.61|3200.95|3192.25|33
1630232860000|2021-08-29 10:27:40|3201.33|3192.63|3202.17|3193.47|3202.17|3193.47|3201.24|3192.54|31
1630232870000|2021-08-29 10:27:50|3202.16|3193.46|3202.52|3193.82|3202.56|3193.86|3201.68|3192.98|32
1630232880000|2021-08-29 10:28:00|3202.57|3193.87|3202.67|3193.97|3202.76|3194.06|3202.49|3193.79|33
1630232890000|2021-08-29 10:28:10|3202.7|3194|3201.12|3192.42|3202.73|3194.03|3201.12|3192.42|35
1630232900000|2021-08-29 10:28:20|3201.13|3192.43|3201.28|3192.58|3201.3|3192.6|3201.1|3192.4|32
1630232910000|2021-08-29 10:28:30|3201.29|3192.59|3201.41|3192.71|3201.42|3192.72|3201.27|3192.57|21
1630232920000|2021-08-29 10:28:40|3201.4|3192.7|3201.39|3192.69|3201.42|3192.72|3201.37|3192.67|19
1630232930000|2021-08-29 10:28:50|3201.4|3192.7|3202.31|3193.61|3202.37|3193.67|3201.39|3192.69|22
1630232940000|2021-08-29 10:29:00|3202.33|3193.63|3202.28|3193.58|3202.43|3193.73|3202.21|3193.51|21
1630232950000|2021-08-29 10:29:10|3202.26|3193.56|3202.36|3193.66|3202.44|3193.74|3202.19|3193.49|23
1630232960000|2021-08-29 10:29:20|3202.33|3193.63|3202.35|3193.65|3202.39|3193.69|3202.27|3193.57|20
1630232970000|2021-08-29 10:29:30|3202.34|3193.64|3202.38|3193.68|3202.42|3193.72|3202.34|3193.64|20
1630232980000|2021-08-29 10:29:40|3202.18|3193.48|3201.52|3192.82|3202.18|3193.48|3201.45|3192.75|24
1630232990000|2021-08-29 10:29:50|3201.51|3192.81|3201.45|3192.75|3201.51|3192.81|3201.41|3192.71|22
1630233000000|2021-08-29 10:30:00|3201.43|3192.73|3202.71|3194.01|3202.71|3194.01|3201.43|3192.73|26
1630233010000|2021-08-29 10:30:10|3202.79|3194.09|3203.92|3195.22|3203.92|3195.22|3202.72|3194.02|28
1630233020000|2021-08-29 10:30:20|3203.99|3195.29|3204.97|3196.27|3204.97|3196.27|3203.99|3195.29|33
1630233030000|2021-08-29 10:30:30|3204.95|3196.25|3205.12|3196.42|3205.14|3196.44|3204.93|3196.23|22
1630233040000|2021-08-29 10:30:40|3205.13|3196.43|3205.13|3196.43|3205.14|3196.44|3205.01|3196.31|20
1630233050000|2021-08-29 10:30:50|3205.18|3196.48|3205.38|3196.68|3205.51|3196.81|3205.11|3196.41|17
1630233060000|2021-08-29 10:31:00|3205.4|3196.7|3205.87|3197.17|3206|3197.3|3205.36|3196.66|16
1630233070000|2021-08-29 10:31:10|3206.16|3197.46|3205.82|3197.12|3206.16|3197.46|3205.58|3196.88|27
1630233080000|2021-08-29 10:31:20|3205.81|3197.11|3203.7|3195|3205.81|3197.11|3203.69|3194.99|32
1630233090000|2021-08-29 10:31:30|3203.66|3194.96|3202.74|3194.04|3203.66|3194.96|3202.71|3194.01|36
1630233100000|2021-08-29 10:31:40|3202.75|3194.05|3203.16|3194.46|3203.16|3194.46|3202.68|3193.98|32
1630233110000|2021-08-29 10:31:50|3203.15|3194.45|3202.9|3194.2|3203.15|3194.45|3202.87|3194.17|18
1630233120000|2021-08-29 10:32:00|3202.87|3194.17|3202.42|3193.72|3202.87|3194.17|3202.04|3193.34|33
1630233130000|2021-08-29 10:32:10|3202.43|3193.73|3202.76|3194.06|3202.93|3194.23|3202.37|3193.67|32
1630233140000|2021-08-29 10:32:20|3202.82|3194.12|3202.78|3194.08|3202.87|3194.17|3202.72|3194.02|30
1630233150000|2021-08-29 10:32:30|3202.73|3194.03|3202.35|3193.65|3202.75|3194.05|3202.35|3193.65|19
1630233160000|2021-08-29 10:32:40|3202.2|3193.5|3202.38|3193.68|3202.38|3193.68|3202.2|3193.5|24
1630233170000|2021-08-29 10:32:50|3202.42|3193.72|3203.52|3194.82|3203.52|3194.82|3202.42|3193.72|32
1630233180000|2021-08-29 10:33:00|3203.73|3195.03|3202.94|3194.24|3204.58|3195.88|3202.94|3194.24|36
1630233190000|2021-08-29 10:33:10|3202.76|3194.06|3202.3|3193.6|3202.76|3194.06|3202.29|3193.59|31
1630233200000|2021-08-29 10:33:20|3202.33|3193.63|3202.75|3194.05|3203.03|3194.33|3202.31|3193.61|35
1630233210000|2021-08-29 10:33:30|3202.76|3194.06|3202.13|3193.43|3202.76|3194.06|3202.12|3193.42|32
1630233220000|2021-08-29 10:33:40|3202.12|3193.42|3202.15|3193.45|3202.15|3193.45|3201.97|3193.27|32
1630233230000|2021-08-29 10:33:50|3202.14|3193.44|3202.16|3193.46|3202.16|3193.46|3201.91|3193.21|21
1630233240000|2021-08-29 10:34:00|3202.18|3193.48|3202.52|3193.82|3202.57|3193.87|3202.18|3193.48|29
1630233250000|2021-08-29 10:34:10|3202.53|3193.83|3202.44|3193.74|3202.54|3193.84|3202.43|3193.73|15
1630233260000|2021-08-29 10:34:20|3202.43|3193.73|3202.46|3193.76|3202.52|3193.82|3202.43|3193.73|21
1630233270000|2021-08-29 10:34:30|3202.49|3193.79|3202.48|3193.78|3202.52|3193.82|3202.48|3193.78|18
1630233280000|2021-08-29 10:34:40|3202.47|3193.77|3202.44|3193.74|3202.47|3193.77|3202.27|3193.57|22
1630233290000|2021-08-29 10:34:50|3202.48|3193.78|3202.07|3193.37|3202.62|3193.92|3202.04|3193.34|21
1630233300000|2021-08-29 10:35:00|3202.12|3193.42|3202.59|3193.89|3202.59|3193.89|3202.11|3193.41|27
1630233310000|2021-08-29 10:35:10|3202.57|3193.87|3202.58|3193.88|3202.59|3193.89|3202.56|3193.86|18
1630233320000|2021-08-29 10:35:20|3202.57|3193.87|3202.61|3193.91|3202.61|3193.91|3202.53|3193.83|17
1630233330000|2021-08-29 10:35:30|3202.6|3193.9|3202.56|3193.86|3202.6|3193.9|3202.52|3193.82|10
1630233340000|2021-08-29 10:35:40|3202.55|3193.85|3202.67|3193.97|3202.8|3194.1|3202.53|3193.83|18
1630233350000|2021-08-29 10:35:50|3202.64|3193.94|3205.53|3196.83|3205.53|3196.83|3202.64|3193.94|32
1630233360000|2021-08-29 10:36:00|3205.54|3196.84|3203.91|3195.21|3205.54|3196.84|3203.65|3194.95|34
1630233370000|2021-08-29 10:36:10|3203.9|3195.2|3203.81|3195.11|3203.94|3195.24|3203.77|3195.07|24
1630233380000|2021-08-29 10:36:20|3203.8|3195.1|3203.78|3195.08|3203.82|3195.12|3203.76|3195.06|12
1630233390000|2021-08-29 10:36:30|3203.88|3195.18|3203.1|3194.4|3203.88|3195.18|3202.87|3194.17|24
1630233400000|2021-08-29 10:36:40|3203.11|3194.41|3203.5|3194.8|3203.61|3194.91|3203.11|3194.41|32
1630233410000|2021-08-29 10:36:50|3203.52|3194.82|3203.59|3194.89|3203.66|3194.96|3203.42|3194.72|22
1630233420000|2021-08-29 10:37:00|3203.6|3194.9|3204.63|3195.93|3204.64|3195.94|3203.54|3194.84|23
1630233430000|2021-08-29 10:37:10|3204.6|3195.9|3203.57|3194.87|3204.72|3196.02|3203.57|3194.87|35
1630233440000|2021-08-29 10:37:20|3203.58|3194.88|3202.7|3194|3203.59|3194.89|3202.7|3194|22
1630233450000|2021-08-29 10:37:30|3202.69|3193.99|3202.28|3193.58|3202.72|3194.02|3202.17|3193.47|30
1630233460000|2021-08-29 10:37:40|3202.39|3193.69|3202.41|3193.71|3202.73|3194.03|3202.39|3193.69|32
1630233470000|2021-08-29 10:37:50|3202.42|3193.72|3202.45|3193.75|3202.55|3193.85|3202.38|3193.68|26
1630233480000|2021-08-29 10:38:00|3202.42|3193.72|3202.42|3193.72|3202.51|3193.81|3202.12|3193.42|32
1630233490000|2021-08-29 10:38:10|3202.38|3193.68|3202.13|3193.43|3202.41|3193.71|3202.12|3193.42|27
1630233500000|2021-08-29 10:38:20|3202.14|3193.44|3202.33|3193.63|3202.33|3193.63|3202.11|3193.41|16
1630233510000|2021-08-29 10:38:30|3202.34|3193.64|3202.92|3194.22|3202.95|3194.25|3202.33|3193.63|23
1630233520000|2021-08-29 10:38:40|3202.93|3194.23|3203.49|3194.79|3203.55|3194.85|3202.9|3194.2|29
1630233530000|2021-08-29 10:38:50|3203.52|3194.82|3203.65|3194.95|3203.68|3194.98|3203.46|3194.76|29
1630233540000|2021-08-29 10:39:00|3203.66|3194.96|3203.73|3195.03|3203.9|3195.2|3203.58|3194.88|30
1630233550000|2021-08-29 10:39:10|3203.72|3195.02|3203.78|3195.08|3203.85|3195.15|3203.67|3194.97|30
1630233560000|2021-08-29 10:39:20|3203.76|3195.06|3203.17|3194.47|3203.8|3195.1|3203.11|3194.41|23
1630233570000|2021-08-29 10:39:30|3203.18|3194.48|3202.79|3194.09|3203.33|3194.63|3202.79|3194.09|20
1630233580000|2021-08-29 10:39:40|3202.65|3193.95|3202.43|3193.73|3202.65|3193.95|3202.31|3193.61|24
1630233590000|2021-08-29 10:39:50|3202.46|3193.76|3202.39|3193.69|3202.46|3193.76|3202.37|3193.67|18
1630233600000|2021-08-29 10:40:00|3202.38|3193.68|3202.43|3193.73|3202.53|3193.83|3202.36|3193.66|14
1630233610000|2021-08-29 10:40:10|3202.42|3193.72|3202.51|3193.81|3202.53|3193.83|3202.42|3193.72|14
1630233620000|2021-08-29 10:40:20|3202.49|3193.79|3202.4|3193.7|3202.49|3193.79|3202.4|3193.7|10
1630233630000|2021-08-29 10:40:30|3202.22|3193.52|3201.82|3193.12|3202.24|3193.54|3201.8|3193.1|13
1630233640000|2021-08-29 10:40:40|3201.74|3193.04|3201.82|3193.12|3201.82|3193.12|3201.74|3193.04|10
1630233650000|2021-08-29 10:40:50|3201.83|3193.13|3201.77|3193.07|3201.84|3193.14|3201.76|3193.06|10
1630233660000|2021-08-29 10:41:00|3201.79|3193.09|3201.79|3193.09|3201.79|3193.09|3201.77|3193.07|3
1630233670000|2021-08-29 10:41:10|3201.78|3193.08|3201.46|3192.76|3201.78|3193.08|3201.46|3192.76|13
1630233680000|2021-08-29 10:41:20|3201.36|3192.66|3201.28|3192.58|3201.36|3192.66|3201.21|3192.51|9
1630233690000|2021-08-29 10:41:30|3201.26|3192.56|3201.13|3192.43|3201.38|3192.68|3201.07|3192.37|20
1630233700000|2021-08-29 10:41:40|3201.16|3192.46|3201.78|3193.08|3201.78|3193.08|3201.16|3192.46|27
1630233710000|2021-08-29 10:41:50|3201.76|3193.06|3201.7|3193|3201.84|3193.14|3201.7|3193|13
1630233720000|2021-08-29 10:42:00|3201.74|3193.04|3202.97|3194.27|3202.98|3194.28|3201.7|3193|19
1630233730000|2021-08-29 10:42:10|3203.02|3194.32|3204.03|3195.33|3204.03|3195.33|3203.01|3194.31|27
1630233740000|2021-08-29 10:42:20|3204.04|3195.34|3204|3195.3|3204.39|3195.69|3203.89|3195.19|28
1630233750000|2021-08-29 10:42:30|3204.03|3195.33|3203.89|3195.19|3204.06|3195.36|3203.89|3195.19|20
1630233760000|2021-08-29 10:42:40|3204.05|3195.35|3204.45|3195.75|3204.5|3195.8|3203.75|3195.05|24
1630233770000|2021-08-29 10:42:50|3204.42|3195.72|3204.61|3195.91|3204.61|3195.91|3204.23|3195.53|31
1630233780000|2021-08-29 10:43:00|3204.57|3195.87|3204.07|3195.37|3204.62|3195.92|3203.94|3195.24|29
1630233790000|2021-08-29 10:43:10|3204.02|3195.32|3204.36|3195.66|3204.36|3195.66|3204.01|3195.31|26
1630233800000|2021-08-29 10:43:20|3204.45|3195.75|3205.32|3196.62|3205.49|3196.79|3204.45|3195.75|32
1630233810000|2021-08-29 10:43:30|3205.41|3196.71|3205.17|3196.47|3205.49|3196.79|3204.95|3196.25|28
1630233820000|2021-08-29 10:43:40|3205.1|3196.4|3204.94|3196.24|3205.32|3196.62|3204.78|3196.08|33
1630233830000|2021-08-29 10:43:50|3204.93|3196.23|3204.95|3196.25|3205.03|3196.33|3204.93|3196.23|16
1630233840000|2021-08-29 10:44:00|3204.98|3196.28|3205.2|3196.5|3205.3|3196.6|3204.96|3196.26|25
1630233850000|2021-08-29 10:44:10|3205.18|3196.48|3205.42|3196.72|3205.61|3196.91|3205.02|3196.32|28
1630233860000|2021-08-29 10:44:20|3205.44|3196.74|3204.75|3196.05|3205.47|3196.77|3204.75|3196.05|16
1630233870000|2021-08-29 10:44:30|3204.78|3196.08|3205.07|3196.37|3205.07|3196.37|3204.75|3196.05|24
1630233880000|2021-08-29 10:44:40|3205.04|3196.34|3205.46|3196.76|3205.47|3196.77|3205.04|3196.34|16
1630233890000|2021-08-29 10:44:50|3205.45|3196.75|3205.38|3196.68|3205.48|3196.78|3205.33|3196.63|17
1630233900000|2021-08-29 10:45:00|3205.35|3196.65|3205.51|3196.81|3205.66|3196.96|3205.35|3196.65|20
1630233910000|2021-08-29 10:45:10|3205.5|3196.8|3205.45|3196.75|3205.6|3196.9|3205.38|3196.68|23
1630233920000|2021-08-29 10:45:20|3205.49|3196.79|3207.4|3198.7|3207.4|3198.7|3205.49|3196.79|36
1630233930000|2021-08-29 10:45:30|3207.37|3198.67|3208.5|3199.8|3208.68|3199.98|3207.36|3198.66|25
1630233940000|2021-08-29 10:45:40|3208.94|3200.24|3208.86|3200.16|3208.96|3200.26|3208.69|3199.99|32
1630233950000|2021-08-29 10:45:50|3208.83|3200.13|3208.79|3200.09|3209.01|3200.31|3208.71|3200.01|29
1630233960000|2021-08-29 10:46:00|3208.83|3200.13|3208.79|3200.09|3208.99|3200.29|3208.66|3199.96|36
1630233970000|2021-08-29 10:46:10|3208.64|3199.94|3207.77|3199.07|3208.78|3200.08|3207.76|3199.06|26
1630233980000|2021-08-29 10:46:20|3207.74|3199.04|3208.74|3200.04|3209|3200.3|3207.43|3198.73|37
1630233990000|2021-08-29 10:46:30|3208.73|3200.03|3209.34|3200.64|3209.58|3200.88|3208.69|3199.99|26
1630234000000|2021-08-29 10:46:40|3209.35|3200.65|3211.45|3202.75|3211.45|3202.75|3209.33|3200.63|35
1630234010000|2021-08-29 10:46:50|3211.46|3202.76|3210.59|3201.89|3211.46|3202.76|3209.78|3201.08|34
1630234020000|2021-08-29 10:47:00|3210.77|3202.07|3211.29|3202.59|3211.47|3202.77|3210.77|3202.07|26
1630234030000|2021-08-29 10:47:10|3211.3|3202.6|3210.94|3202.24|3211.44|3202.74|3210.72|3202.02|36
1630234040000|2021-08-29 10:47:20|3210.95|3202.25|3210.08|3201.38|3210.97|3202.27|3210.07|3201.37|34
1630234050000|2021-08-29 10:47:30|3210.07|3201.37|3208.94|3200.24|3210.07|3201.37|3208.84|3200.14|31
1630234060000|2021-08-29 10:47:40|3208.92|3200.22|3209.64|3200.94|3209.67|3200.97|3208.9|3200.2|25
1630234070000|2021-08-29 10:47:50|3209.63|3200.93|3209.08|3200.38|3210.37|3201.67|3209.08|3200.38|30
1630234080000|2021-08-29 10:48:00|3209.09|3200.39|3209.12|3200.42|3209.46|3200.76|3208.97|3200.27|33
1630234090000|2021-08-29 10:48:10|3209.11|3200.41|3208.59|3199.89|3209.44|3200.74|3208.32|3199.62|32
1630234100000|2021-08-29 10:48:20|3208.58|3199.88|3208.99|3200.29|3209.09|3200.39|3208.5|3199.8|29
1630234110000|2021-08-29 10:48:30|3209.02|3200.32|3210.19|3201.49|3210.48|3201.78|3209.02|3200.32|33
1630234120000|2021-08-29 10:48:40|3210.21|3201.51|3210.48|3201.78|3210.59|3201.89|3210.21|3201.51|29
1630234130000|2021-08-29 10:48:50|3210.49|3201.79|3210.66|3201.96|3210.84|3202.14|3210.49|3201.79|34
1630234140000|2021-08-29 10:49:00|3210.71|3202.01|3210.87|3202.17|3210.87|3202.17|3210.65|3201.95|27
1630234150000|2021-08-29 10:49:10|3210.79|3202.09|3210.8|3202.1|3210.92|3202.22|3210.68|3201.98|34
1630234160000|2021-08-29 10:49:20|3210.78|3202.08|3211.31|3202.61|3211.33|3202.63|3210.72|3202.02|32
1630234170000|2021-08-29 10:49:30|3211.32|3202.62|3212.07|3203.37|3212.36|3203.66|3211.21|3202.51|35
1630234180000|2021-08-29 10:49:40|3212.14|3203.44|3212.13|3203.43|3212.19|3203.49|3211.89|3203.19|33
1630234190000|2021-08-29 10:49:50|3212.1|3203.4|3212.09|3203.39|3212.19|3203.49|3212.08|3203.38|15
1630234200000|2021-08-29 10:50:00|3212.03|3203.33|3212.09|3203.39|3212.15|3203.45|3211.55|3202.85|27
1630234210000|2021-08-29 10:50:10|3212.1|3203.4|3212.26|3203.56|3212.31|3203.61|3212.08|3203.38|22
1630234220000|2021-08-29 10:50:20|3212.27|3203.57|3212.32|3203.62|3212.45|3203.75|3212.27|3203.57|7
1630234230000|2021-08-29 10:50:30|3212.33|3203.63|3213.05|3204.35|3213.15|3204.45|3212.3|3203.6|21
1630234240000|2021-08-29 10:50:40|3213.06|3204.36|3213.63|3204.93|3213.79|3205.09|3212.99|3204.29|36
1630234250000|2021-08-29 10:50:50|3213.64|3204.94|3213.7|3205|3213.75|3205.05|3213.22|3204.52|29
1630234260000|2021-08-29 10:51:00|3213.69|3204.99|3214.21|3205.51|3214.27|3205.57|3213.69|3204.99|28
1630234270000|2021-08-29 10:51:10|3214.23|3205.53|3213.65|3204.95|3214.25|3205.55|3213.61|3204.91|33
1630234280000|2021-08-29 10:51:20|3213.64|3204.94|3214.01|3205.31|3214.26|3205.56|3213.64|3204.94|27
1630234290000|2021-08-29 10:51:30|3214|3205.3|3213.97|3205.27|3214.31|3205.61|3213.94|3205.24|36
1630234300000|2021-08-29 10:51:40|3213.99|3205.29|3213.59|3204.89|3214.12|3205.42|3213.38|3204.68|32
1630234310000|2021-08-29 10:51:50|3213.6|3204.9|3213.36|3204.66|3213.95|3205.25|3213.36|3204.66|32
1630234320000|2021-08-29 10:52:00|3213.35|3204.65|3213.53|3204.83|3213.63|3204.93|3213.34|3204.64|25
1630234330000|2021-08-29 10:52:10|3213.55|3204.85|3213.4|3204.7|3213.61|3204.91|3213.29|3204.59|24
1630234340000|2021-08-29 10:52:20|3213.46|3204.76|3213.18|3204.48|3213.56|3204.86|3213.18|3204.48|32
1630234350000|2021-08-29 10:52:30|3213.17|3204.47|3212.83|3204.13|3213.34|3204.64|3212.83|3204.13|26
1630234360000|2021-08-29 10:52:40|3212.8|3204.1|3212.88|3204.18|3212.98|3204.28|3212.8|3204.1|30
1630234370000|2021-08-29 10:52:50|3212.89|3204.19|3212.66|3203.96|3212.93|3204.23|3212.65|3203.95|24
1630234380000|2021-08-29 10:53:00|3212.67|3203.97|3212.43|3203.73|3212.82|3204.12|3212.43|3203.73|30
1630234390000|2021-08-29 10:53:10|3212.44|3203.74|3212.21|3203.51|3212.46|3203.76|3212.1|3203.4|26
1630234400000|2021-08-29 10:53:20|3212.23|3203.53|3212.5|3203.8|3212.53|3203.83|3212.19|3203.49|26
1630234410000|2021-08-29 10:53:30|3212.49|3203.79|3212.54|3203.84|3212.6|3203.9|3212.48|3203.78|26
1630234420000|2021-08-29 10:53:40|3212.53|3203.83|3212.55|3203.85|3212.6|3203.9|3212.52|3203.82|26
1630234430000|2021-08-29 10:53:50|3212.56|3203.86|3212.71|3204.01|3212.74|3204.04|3212.56|3203.86|13
1630234440000|2021-08-29 10:54:00|3212.76|3204.06|3212.66|3203.96|3212.78|3204.08|3212.59|3203.89|21
1630234450000|2021-08-29 10:54:10|3212.67|3203.97|3212.34|3203.64|3212.74|3204.04|3212.23|3203.53|27
1630234460000|2021-08-29 10:54:20|3212.27|3203.57|3212.93|3204.23|3212.93|3204.23|3212.27|3203.57|21
1630234470000|2021-08-29 10:54:30|3212.94|3204.24|3213.25|3204.55|3213.42|3204.72|3212.9|3204.2|27
1630234480000|2021-08-29 10:54:40|3213.27|3204.57|3212.1|3203.4|3213.27|3204.57|3212.03|3203.33|36
1630234490000|2021-08-29 10:54:50|3212.02|3203.32|3211.37|3202.67|3212.16|3203.46|3211.32|3202.62|32
1630234500000|2021-08-29 10:55:00|3211.39|3202.69|3211.42|3202.72|3211.47|3202.77|3211.35|3202.65|24
1630234510000|2021-08-29 10:55:10|3211.44|3202.74|3211.02|3202.32|3211.77|3203.07|3211.02|3202.32|28
1630234520000|2021-08-29 10:55:20|3211.08|3202.38|3211.28|3202.58|3211.56|3202.86|3211.06|3202.36|34
1630234530000|2021-08-29 10:55:30|3211.24|3202.54|3211.2|3202.5|3211.32|3202.62|3211.11|3202.41|31
1630234540000|2021-08-29 10:55:40|3211.13|3202.43|3211.05|3202.35|3211.21|3202.51|3211.03|3202.33|27
1630234550000|2021-08-29 10:55:50|3211.06|3202.36|3210.87|3202.17|3211.12|3202.42|3210.82|3202.12|32
1630234560000|2021-08-29 10:56:00|3210.75|3202.05|3210.68|3201.98|3210.76|3202.06|3210.28|3201.58|36
1630234570000|2021-08-29 10:56:10|3210.67|3201.97|3210.39|3201.69|3210.67|3201.97|3209.6|3200.9|36
1630234580000|2021-08-29 10:56:20|3210.27|3201.57|3209.99|3201.29|3210.27|3201.57|3209.79|3201.09|30
1630234590000|2021-08-29 10:56:30|3210.01|3201.31|3209.51|3200.81|3210.02|3201.32|3209.15|3200.45|32
1630234600000|2021-08-29 10:56:40|3209.52|3200.82|3209.38|3200.68|3209.59|3200.89|3209.32|3200.62|30
1630234610000|2021-08-29 10:56:50|3209.37|3200.67|3209.37|3200.67|3209.49|3200.79|3209.32|3200.62|33
1630234620000|2021-08-29 10:57:00|3209.38|3200.68|3209.72|3201.02|3209.72|3201.02|3209.37|3200.67|11
1630234630000|2021-08-29 10:57:10|3209.76|3201.06|3209.51|3200.81|3209.78|3201.08|3209.51|3200.81|20
1630234640000|2021-08-29 10:57:20|3209.52|3200.82|3209.51|3200.81|3209.52|3200.82|3209.44|3200.74|11
1630234650000|2021-08-29 10:57:30|3209.47|3200.77|3209.52|3200.82|3209.52|3200.82|3209.44|3200.74|18
1630234660000|2021-08-29 10:57:40|3209.53|3200.83|3209.49|3200.79|3209.54|3200.84|3209.47|3200.77|31
1630234670000|2021-08-29 10:57:50|3209.53|3200.83|3209.49|3200.79|3209.71|3201.01|3209.46|3200.76|32
1630234680000|2021-08-29 10:58:00|3209.5|3200.8|3209.53|3200.83|3209.55|3200.85|3209.46|3200.76|23
1630234690000|2021-08-29 10:58:10|3209.55|3200.85|3209.57|3200.87|3209.67|3200.97|3209.39|3200.69|30
1630234700000|2021-08-29 10:58:20|3209.6|3200.9|3209.62|3200.92|3209.62|3200.92|3209.42|3200.72|31
1630234710000|2021-08-29 10:58:30|3209.61|3200.91|3209.69|3200.99|3209.73|3201.03|3209.56|3200.86|26
1630234720000|2021-08-29 10:58:40|3209.67|3200.97|3209.68|3200.98|3209.7|3201|3209.63|3200.93|19
1630234730000|2021-08-29 10:58:50|3209.64|3200.94|3209.65|3200.95|3209.67|3200.97|3209.63|3200.93|4
1630234740000|2021-08-29 10:59:00|3209.61|3200.91|3209.61|3200.91|3209.65|3200.95|3209.61|3200.91|9
1630234750000|2021-08-29 10:59:10|3209.63|3200.93|3209.65|3200.95|3209.66|3200.96|3209.62|3200.92|25
1630234760000|2021-08-29 10:59:20|3209.63|3200.93|3209.33|3200.63|3209.65|3200.95|3209.32|3200.62|15
1630234770000|2021-08-29 10:59:30|3209.35|3200.65|3209.17|3200.47|3209.35|3200.65|3209.11|3200.41|21
1630234780000|2021-08-29 10:59:40|3209.18|3200.48|3209.4|3200.7|3209.46|3200.76|3209.18|3200.48|28
1630234790000|2021-08-29 10:59:50|3209.21|3200.51|3209.11|3200.41|3209.21|3200.51|3209.04|3200.34|14
1630234800000|2021-08-29 11:00:00|3209.12|3200.42|3209.28|3200.58|3209.29|3200.59|3209.07|3200.37|25
1630234810000|2021-08-29 11:00:10|3209.26|3200.56|3209.23|3200.53|3209.29|3200.59|3209.23|3200.53|28
1630234820000|2021-08-29 11:00:20|3209.19|3200.49|3209.3|3200.6|3209.31|3200.61|3209.17|3200.47|13
1630234830000|2021-08-29 11:00:30|3209.31|3200.61|3209.41|3200.71|3209.41|3200.71|3209.17|3200.47|23
1630234840000|2021-08-29 11:00:40|3209.46|3200.76|3209.9|3201.2|3210.25|3201.55|3209.46|3200.76|26
1630234850000|2021-08-29 11:00:50|3209.89|3201.19|3210.51|3201.81|3210.51|3201.81|3209.89|3201.19|32
1630234860000|2021-08-29 11:01:00|3210.5|3201.8|3210.32|3201.62|3210.53|3201.83|3210.28|3201.58|31
1630234870000|2021-08-29 11:01:10|3210.33|3201.63|3210.35|3201.65|3210.38|3201.68|3210.29|3201.59|30
1630234880000|2021-08-29 11:01:20|3210.34|3201.64|3211.25|3202.55|3211.34|3202.64|3210.34|3201.64|31
1630234890000|2021-08-29 11:01:30|3211.2|3202.5|3212.24|3203.54|3212.37|3203.67|3211.2|3202.5|35
1630234900000|2021-08-29 11:01:40|3212.26|3203.56|3211.17|3202.47|3212.31|3203.61|3210.97|3202.27|30
1630234910000|2021-08-29 11:01:50|3211.12|3202.42|3212.71|3204.01|3212.72|3204.02|3211.11|3202.41|36
1630234920000|2021-08-29 11:02:00|3212.69|3203.99|3213.32|3204.62|3213.96|3205.26|3212.69|3203.99|29
1630234930000|2021-08-29 11:02:10|3212.99|3204.29|3212.55|3203.85|3213.09|3204.39|3212.33|3203.63|33
1630234940000|2021-08-29 11:02:20|3212.56|3203.86|3212.38|3203.68|3212.56|3203.86|3212.38|3203.68|32
1630234950000|2021-08-29 11:02:30|3212.39|3203.69|3211.03|3202.33|3212.39|3203.69|3210.9|3202.2|32
1630234960000|2021-08-29 11:02:40|3211.06|3202.36|3211.17|3202.47|3211.28|3202.58|3211.04|3202.34|32
1630234970000|2021-08-29 11:02:50|3211.04|3202.34|3210.75|3202.05|3211.14|3202.44|3210.71|3202.01|30
1630234980000|2021-08-29 11:03:00|3210.76|3202.06|3210.55|3201.85|3210.79|3202.09|3210.54|3201.84|31
1630234990000|2021-08-29 11:03:10|3210.56|3201.86|3210.2|3201.5|3210.61|3201.91|3210.2|3201.5|35
1630235000000|2021-08-29 11:03:20|3210.01|3201.31|3210.08|3201.38|3210.19|3201.49|3209.89|3201.19|27
1630235010000|2021-08-29 11:03:30|3210.09|3201.39|3209.32|3200.62|3210.1|3201.4|3209.32|3200.62|23
1630235020000|2021-08-29 11:03:40|3209.26|3200.56|3209.61|3200.91|3209.74|3201.04|3209.22|3200.52|28
1630235030000|2021-08-29 11:03:50|3209.6|3200.9|3209.33|3200.63|3209.6|3200.9|3209.27|3200.57|28
1630235040000|2021-08-29 11:04:00|3209.32|3200.62|3209.32|3200.62|3209.35|3200.65|3209.27|3200.57|28
1630235050000|2021-08-29 11:04:10|3209.31|3200.61|3209.19|3200.49|3209.32|3200.62|3209.15|3200.45|27
1630235060000|2021-08-29 11:04:20|3209.2|3200.5|3209.7|3201|3209.77|3201.07|3209.2|3200.5|27
1630235070000|2021-08-29 11:04:30|3209.61|3200.91|3209.52|3200.82|3209.71|3201.01|3209.42|3200.72|30
1630235080000|2021-08-29 11:04:40|3209.5|3200.8|3208.89|3200.19|3209.52|3200.82|3208.89|3200.19|29
1630235090000|2021-08-29 11:04:50|3208.84|3200.14|3208.66|3199.96|3208.84|3200.14|3208.64|3199.94|21
1630235100000|2021-08-29 11:05:00|3208.65|3199.95|3208.45|3199.75|3208.8|3200.1|3208.44|3199.74|31
1630235110000|2021-08-29 11:05:10|3208.48|3199.78|3208.06|3199.36|3208.48|3199.78|3208.06|3199.36|17
1630235120000|2021-08-29 11:05:20|3208.05|3199.35|3209.39|3200.69|3209.39|3200.69|3208.02|3199.32|31
1630235130000|2021-08-29 11:05:30|3209.58|3200.88|3209.15|3200.45|3209.58|3200.88|3209.06|3200.36|31
1630235140000|2021-08-29 11:05:40|3209.14|3200.44|3208.62|3199.92|3209.42|3200.72|3208.57|3199.87|32
1630235150000|2021-08-29 11:05:50|3208.64|3199.94|3208.46|3199.76|3208.69|3199.99|3208.24|3199.54|32
1630235160000|2021-08-29 11:06:00|3208.43|3199.73|3208.48|3199.78|3208.52|3199.82|3208.41|3199.71|26
1630235170000|2021-08-29 11:06:10|3208.47|3199.77|3207.84|3199.14|3208.5|3199.8|3207.84|3199.14|20
1630235180000|2021-08-29 11:06:20|3207.86|3199.16|3208.18|3199.48|3208.18|3199.48|3207.83|3199.13|28
1630235190000|2021-08-29 11:06:30|3208.23|3199.53|3207.91|3199.21|3208.27|3199.57|3207.91|3199.21|33
1630235200000|2021-08-29 11:06:40|3207.89|3199.19|3207.89|3199.19|3207.93|3199.23|3207.8|3199.1|26
1630235210000|2021-08-29 11:06:50|3207.91|3199.21|3207.83|3199.13|3207.91|3199.21|3207.81|3199.11|28
1630235220000|2021-08-29 11:07:00|3207.89|3199.19|3207.9|3199.2|3207.98|3199.28|3207.84|3199.14|27
1630235230000|2021-08-29 11:07:10|3207.91|3199.21|3208.28|3199.58|3208.32|3199.62|3207.91|3199.21|25
1630235240000|2021-08-29 11:07:20|3208.29|3199.59|3208.11|3199.41|3208.69|3199.99|3208.09|3199.39|26
1630235250000|2021-08-29 11:07:30|3208.03|3199.33|3208.06|3199.36|3208.11|3199.41|3208.01|3199.31|27
1630235260000|2021-08-29 11:07:40|3208.05|3199.35|3207.55|3198.85|3208.05|3199.35|3207.47|3198.77|28
1630235270000|2021-08-29 11:07:50|3207.36|3198.66|3207.57|3198.87|3207.76|3199.06|3207.36|3198.66|35
1630235280000|2021-08-29 11:08:00|3207.56|3198.86|3206.94|3198.24|3207.57|3198.87|3206.74|3198.04|28
1630235290000|2021-08-29 11:08:10|3207.01|3198.31|3206.83|3198.13|3207.06|3198.36|3206.82|3198.12|29
1630235300000|2021-08-29 11:08:20|3206.85|3198.15|3206.59|3197.89|3206.85|3198.15|3206.39|3197.69|26
1630235310000|2021-08-29 11:08:30|3206.55|3197.85|3206.29|3197.59|3206.68|3197.98|3206.29|3197.59|35
1630235320000|2021-08-29 11:08:40|3206.27|3197.57|3206.63|3197.93|3206.67|3197.97|3206.26|3197.56|17
1630235330000|2021-08-29 11:08:50|3206.66|3197.96|3206.52|3197.82|3206.66|3197.96|3206.5|3197.8|18
1630235340000|2021-08-29 11:09:00|3206.54|3197.84|3206.38|3197.68|3206.6|3197.9|3206.38|3197.68|10
1630235350000|2021-08-29 11:09:10|3206.51|3197.81|3207.11|3198.41|3207.12|3198.42|3206.5|3197.8|17
1630235360000|2021-08-29 11:09:20|3207.1|3198.4|3207.08|3198.38|3207.11|3198.41|3207.08|3198.38|9
1630235370000|2021-08-29 11:09:30|3207.14|3198.44|3206.84|3198.14|3207.21|3198.51|3206.84|3198.14|31
1630235380000|2021-08-29 11:09:40|3206.85|3198.15|3207.24|3198.54|3207.26|3198.56|3206.85|3198.15|26
1630235390000|2021-08-29 11:09:50|3207.23|3198.53|3207.33|3198.63|3207.44|3198.74|3207.21|3198.51|19
1630235400000|2021-08-29 11:10:00|3207.29|3198.59|3207.19|3198.49|3207.29|3198.59|3207.11|3198.41|24
1630235410000|2021-08-29 11:10:10|3207.18|3198.48|3207.33|3198.63|3207.4|3198.7|3207.17|3198.47|28
1630235420000|2021-08-29 11:10:20|3207.32|3198.62|3207.23|3198.53|3207.33|3198.63|3207.21|3198.51|21
1630235430000|2021-08-29 11:10:30|3207.19|3198.49|3207.25|3198.55|3207.48|3198.78|3207.13|3198.43|29
1630235440000|2021-08-29 11:10:40|3207.27|3198.57|3207.13|3198.43|3207.32|3198.62|3207.12|3198.42|30
1630235450000|2021-08-29 11:10:50|3207.14|3198.44|3207.01|3198.31|3207.15|3198.45|3206.78|3198.08|31
1630235460000|2021-08-29 11:11:00|3207.02|3198.32|3207.1|3198.4|3207.19|3198.49|3207|3198.3|29
1630235470000|2021-08-29 11:11:10|3207.19|3198.49|3207.31|3198.61|3207.31|3198.61|3207.15|3198.45|29
1630235480000|2021-08-29 11:11:20|3207.29|3198.59|3207.24|3198.54|3207.3|3198.6|3207.22|3198.52|20
1630235490000|2021-08-29 11:11:30|3207.23|3198.53|3207.24|3198.54|3207.27|3198.57|3207.12|3198.42|18
1630235500000|2021-08-29 11:11:40|3207.22|3198.52|3207.24|3198.54|3207.27|3198.57|3207.22|3198.52|4
1630235510000|2021-08-29 11:11:50|3207.23|3198.53|3207.19|3198.49|3207.29|3198.59|3207.15|3198.45|15
1630235520000|2021-08-29 11:12:00|3207.18|3198.48|3207.2|3198.5|3207.27|3198.57|3207.15|3198.45|25
1630235530000|2021-08-29 11:12:10|3207.19|3198.49|3206.31|3197.61|3207.21|3198.51|3206.3|3197.6|28
1630235540000|2021-08-29 11:12:20|3206.37|3197.67|3206.2|3197.5|3206.38|3197.68|3206.17|3197.47|25
1630235550000|2021-08-29 11:12:30|3206.22|3197.52|3206.11|3197.41|3206.41|3197.71|3206.05|3197.35|32
1630235560000|2021-08-29 11:12:40|3206.13|3197.43|3205.7|3197|3206.17|3197.47|3205.69|3196.99|36
1630235570000|2021-08-29 11:12:50|3205.58|3196.88|3204.6|3195.9|3205.65|3196.95|3204.47|3195.77|37
1630235580000|2021-08-29 11:13:00|3204.59|3195.89|3204.99|3196.29|3205.4|3196.7|3204.59|3195.89|30
1630235590000|2021-08-29 11:13:10|3205.01|3196.31|3205.14|3196.44|3205.34|3196.64|3205|3196.3|33
1630235600000|2021-08-29 11:13:20|3205.12|3196.42|3205.26|3196.56|3205.26|3196.56|3205.08|3196.38|28
1630235610000|2021-08-29 11:13:30|3205.3|3196.6|3205.12|3196.42|3205.32|3196.62|3205.1|3196.4|27
1630235620000|2021-08-29 11:13:40|3205.25|3196.55|3205.2|3196.5|3205.25|3196.55|3205.18|3196.48|8
1630235630000|2021-08-29 11:13:50|3205.19|3196.49|3205.62|3196.92|3205.62|3196.92|3205.08|3196.38|23
1630235640000|2021-08-29 11:14:00|3205.63|3196.93|3205.67|3196.97|3206.01|3197.31|3205.59|3196.89|34
1630235650000|2021-08-29 11:14:10|3205.75|3197.05|3205.88|3197.18|3205.88|3197.18|3205.66|3196.96|26
1630235660000|2021-08-29 11:14:20|3205.68|3196.98|3205.76|3197.06|3205.81|3197.11|3205.62|3196.92|28
1630235670000|2021-08-29 11:14:30|3205.77|3197.07|3205.51|3196.81|3205.77|3197.07|3205.51|3196.81|18
1630235680000|2021-08-29 11:14:40|3205.56|3196.86|3205.43|3196.73|3205.59|3196.89|3205.43|3196.73|27
1630235690000|2021-08-29 11:14:50|3205.49|3196.79|3205.48|3196.78|3205.69|3196.99|3205.45|3196.75|24
1630235700000|2021-08-29 11:15:00|3205.49|3196.79|3205.45|3196.75|3205.49|3196.79|3205.43|3196.73|5
1630235710000|2021-08-29 11:15:10|3205.41|3196.71|3204.46|3195.76|3205.41|3196.71|3204.41|3195.71|24
1630235720000|2021-08-29 11:15:20|3204.47|3195.77|3204.4|3195.7|3204.48|3195.78|3204.21|3195.51|11
1630235730000|2021-08-29 11:15:30|3204.38|3195.68|3204.1|3195.4|3204.38|3195.68|3204.1|3195.4|5
1630235740000|2021-08-29 11:15:40|3204.12|3195.42|3203.96|3195.26|3204.17|3195.47|3203.9|3195.2|26
1630235750000|2021-08-29 11:15:50|3204.13|3195.43|3203.96|3195.26|3204.13|3195.43|3203.96|3195.26|15
1630235760000|2021-08-29 11:16:00|3203.97|3195.27|3203.37|3194.67|3203.97|3195.27|3203.37|3194.67|28
1630235770000|2021-08-29 11:16:10|3203.35|3194.65|3202.91|3194.21|3203.35|3194.65|3202.72|3194.02|32
1630235780000|2021-08-29 11:16:20|3202.88|3194.18|3202.54|3193.84|3203.02|3194.32|3202.46|3193.76|32
1630235790000|2021-08-29 11:16:30|3202.58|3193.88|3202.59|3193.89|3202.59|3193.89|3202.39|3193.69|27
1630235800000|2021-08-29 11:16:40|3202.61|3193.91|3202.52|3193.82|3202.69|3193.99|3202.52|3193.82|23
1630235810000|2021-08-29 11:16:50|3202.55|3193.85|3202.4|3193.7|3202.56|3193.86|3202.36|3193.66|23
1630235820000|2021-08-29 11:17:00|3202.41|3193.71|3202.63|3193.93|3202.79|3194.09|3202.4|3193.7|17
1630235830000|2021-08-29 11:17:10|3202.64|3193.94|3202.69|3193.99|3202.89|3194.19|3202.55|3193.85|24
1630235840000|2021-08-29 11:17:20|3202.72|3194.02|3202.61|3193.91|3202.83|3194.13|3202.48|3193.78|29
1630235850000|2021-08-29 11:17:30|3202.52|3193.82|3202.38|3193.68|3202.62|3193.92|3202.38|3193.68|26
1630235860000|2021-08-29 11:17:40|3202.39|3193.69|3202.28|3193.58|3202.46|3193.76|3202.28|3193.58|30
1630235870000|2021-08-29 11:17:50|3202.24|3193.54|3201.83|3193.13|3202.3|3193.6|3201.82|3193.12|34
1630235880000|2021-08-29 11:18:00|3201.78|3193.08|3203.08|3194.38|3203.15|3194.45|3201.78|3193.08|31
1630235890000|2021-08-29 11:18:10|3203.03|3194.33|3203.29|3194.59|3203.29|3194.59|3203.03|3194.33|20
1630235900000|2021-08-29 11:18:20|3203.28|3194.58|3203.19|3194.49|3203.28|3194.58|3203.12|3194.42|24
1630235910000|2021-08-29 11:18:30|3203.18|3194.48|3203.19|3194.49|3203.19|3194.49|3202.83|3194.13|26
1630235920000|2021-08-29 11:18:40|3202.99|3194.29|3202.92|3194.22|3203.02|3194.32|3202.85|3194.15|27
1630235930000|2021-08-29 11:18:50|3202.93|3194.23|3203.11|3194.41|3203.11|3194.41|3202.72|3194.02|26
1630235940000|2021-08-29 11:19:00|3203.1|3194.4|3200.81|3192.11|3203.23|3194.53|3200.8|3192.1|29
1630235950000|2021-08-29 11:19:10|3200.8|3192.1|3200.85|3192.15|3200.85|3192.15|3200.49|3191.79|31
1630235960000|2021-08-29 11:19:20|3200.86|3192.16|3201.31|3192.61|3201.31|3192.61|3200.75|3192.05|24
1630235970000|2021-08-29 11:19:30|3201.45|3192.75|3201.33|3192.63|3201.48|3192.78|3201.32|3192.62|22
1630235980000|2021-08-29 11:19:40|3201.34|3192.64|3202.1|3193.4|3202.26|3193.56|3201.22|3192.52|34
1630235990000|2021-08-29 11:19:50|3202.11|3193.41|3202.19|3193.49|3202.21|3193.51|3202.09|3193.39|21
1630236000000|2021-08-29 11:20:00|3202.2|3193.5|3202.05|3193.35|3202.2|3193.5|3202.04|3193.34|27
1630236010000|2021-08-29 11:20:10|3202.07|3193.37|3202.61|3193.91|3202.79|3194.09|3202.07|3193.37|17
1630236020000|2021-08-29 11:20:20|3202.62|3193.92|3203.06|3194.36|3203.17|3194.47|3202.62|3193.92|20
1630236030000|2021-08-29 11:20:30|3203.02|3194.32|3203.57|3194.87|3203.57|3194.87|3202.88|3194.18|18
1630236040000|2021-08-29 11:20:40|3203.58|3194.88|3203.94|3195.24|3203.96|3195.26|3203.58|3194.88|16
1630236050000|2021-08-29 11:20:50|3203.92|3195.22|3204.55|3195.85|3204.55|3195.85|3203.88|3195.18|20
1630236060000|2021-08-29 11:21:00|3204.58|3195.88|3204.94|3196.24|3205.71|3197.01|3204.58|3195.88|28
1630236070000|2021-08-29 11:21:10|3204.87|3196.17|3205.05|3196.35|3205.06|3196.36|3204.86|3196.16|25
1630236080000|2021-08-29 11:21:20|3205.01|3196.31|3205.72|3197.02|3205.72|3197.02|3205.01|3196.31|30
1630236090000|2021-08-29 11:21:30|3205.81|3197.11|3207.04|3198.34|3207.04|3198.34|3205.81|3197.11|33
1630236100000|2021-08-29 11:21:40|3206.99|3198.29|3207.73|3199.03|3207.82|3199.12|3206.98|3198.28|28
1630236110000|2021-08-29 11:21:50|3207.75|3199.05|3207.77|3199.07|3207.83|3199.13|3207.71|3199.01|28
1630236120000|2021-08-29 11:22:00|3207.74|3199.04|3207.7|3199|3207.8|3199.1|3207.66|3198.96|17
1630236130000|2021-08-29 11:22:10|3207.72|3199.02|3207.87|3199.17|3207.9|3199.2|3207.72|3199.02|27
1630236140000|2021-08-29 11:22:20|3207.89|3199.19|3209.25|3200.55|3209.27|3200.57|3207.89|3199.19|33
1630236150000|2021-08-29 11:22:30|3209.26|3200.56|3209.99|3201.29|3210.38|3201.68|3209.18|3200.48|31
1630236160000|2021-08-29 11:22:40|3210.18|3201.48|3210.58|3201.88|3210.92|3202.22|3210.11|3201.41|32
1630236170000|2021-08-29 11:22:50|3210.59|3201.89|3210.7|3202|3210.96|3202.26|3210.54|3201.84|21
1630236180000|2021-08-29 11:23:00|3210.71|3202.01|3209.6|3200.9|3210.71|3202.01|3209.19|3200.49|36
1630236190000|2021-08-29 11:23:10|3209.63|3200.93|3210.21|3201.51|3210.24|3201.54|3209.59|3200.89|31
1630236200000|2021-08-29 11:23:20|3210.18|3201.48|3209.89|3201.19|3210.22|3201.52|3209.75|3201.05|29
1630236210000|2021-08-29 11:23:30|3209.87|3201.17|3209.39|3200.69|3209.89|3201.19|3209.18|3200.48|34
1630236220000|2021-08-29 11:23:40|3209.41|3200.71|3208.35|3199.65|3209.44|3200.74|3207.91|3199.21|36
1630236230000|2021-08-29 11:23:50|3208.32|3199.62|3208.66|3199.96|3209.55|3200.85|3208.19|3199.49|34
1630236240000|2021-08-29 11:24:00|3208.59|3199.89|3207.83|3199.13|3208.59|3199.89|3207.6|3198.9|28
1630236250000|2021-08-29 11:24:10|3207.68|3198.98|3207.05|3198.35|3207.71|3199.01|3207.03|3198.33|35
1630236260000|2021-08-29 11:24:20|3207.06|3198.36|3207.56|3198.86|3207.82|3199.12|3206.87|3198.17|33
1630236270000|2021-08-29 11:24:30|3207.59|3198.89|3209.85|3201.15|3209.87|3201.17|3207.59|3198.89|36
1630236280000|2021-08-29 11:24:40|3209.95|3201.25|3209.63|3200.93|3210.01|3201.31|3209.59|3200.89|28
1630236290000|2021-08-29 11:24:50|3209.66|3200.96|3210.15|3201.45|3210.19|3201.49|3209.66|3200.96|32
1630236300000|2021-08-29 11:25:00|3210.17|3201.47|3209.91|3201.21|3210.18|3201.48|3209.85|3201.15|28
1630236310000|2021-08-29 11:25:10|3209.9|3201.2|3210.12|3201.42|3210.13|3201.43|3209.89|3201.19|22
1630236320000|2021-08-29 11:25:20|3210.13|3201.43|3209.85|3201.15|3210.18|3201.48|3209.83|3201.13|20
1630236330000|2021-08-29 11:25:30|3209.86|3201.16|3208.89|3200.19|3209.87|3201.17|3208.77|3200.07|32
1630236340000|2021-08-29 11:25:40|3208.9|3200.2|3208.33|3199.63|3208.9|3200.2|3208.33|3199.63|30
1630236350000|2021-08-29 11:25:50|3208.34|3199.64|3207.6|3198.9|3208.5|3199.8|3207.6|3198.9|34
1630236360000|2021-08-29 11:26:00|3207.53|3198.83|3207|3198.3|3207.53|3198.83|3206.97|3198.27|31
1630236370000|2021-08-29 11:26:10|3207.02|3198.32|3206.59|3197.89|3207.11|3198.41|3206.56|3197.86|34
1630236380000|2021-08-29 11:26:20|3206.6|3197.9|3206.77|3198.07|3206.78|3198.08|3206.46|3197.76|29
1630236390000|2021-08-29 11:26:30|3206.75|3198.05|3206.31|3197.61|3206.76|3198.06|3206.11|3197.41|30
1630236400000|2021-08-29 11:26:40|3206.32|3197.62|3206.41|3197.71|3206.46|3197.76|3206.32|3197.62|27
1630236410000|2021-08-29 11:26:50|3206.4|3197.7|3206.65|3197.95|3206.7|3198|3206.3|3197.6|30
1630236420000|2021-08-29 11:27:00|3206.68|3197.98|3206.54|3197.84|3206.69|3197.99|3206.39|3197.69|28
1630236430000|2021-08-29 11:27:10|3206.49|3197.79|3206.37|3197.67|3206.5|3197.8|3206.14|3197.44|29
1630236440000|2021-08-29 11:27:20|3206.38|3197.68|3206.32|3197.62|3206.44|3197.74|3206.24|3197.54|30
1630236450000|2021-08-29 11:27:30|3206.31|3197.61|3205.76|3197.06|3206.35|3197.65|3205.55|3196.85|37
1630236460000|2021-08-29 11:27:40|3205.73|3197.03|3205.68|3196.98|3205.76|3197.06|3205.59|3196.89|28
1630236470000|2021-08-29 11:27:50|3205.66|3196.96|3205.73|3197.03|3205.78|3197.08|3205.66|3196.96|26
1630236480000|2021-08-29 11:28:00|3205.62|3196.92|3204.98|3196.28|3205.67|3196.97|3204.98|3196.28|35
1630236490000|2021-08-29 11:28:10|3204.92|3196.22|3204.66|3195.96|3204.92|3196.22|3204.64|3195.94|29
1630236500000|2021-08-29 11:28:20|3204.68|3195.98|3204.45|3195.75|3204.69|3195.99|3204.45|3195.75|29
1630236510000|2021-08-29 11:28:30|3204.5|3195.8|3204.49|3195.79|3204.58|3195.88|3204.48|3195.78|26
1630236520000|2021-08-29 11:28:40|3204.5|3195.8|3204|3195.3|3204.5|3195.8|3203.78|3195.08|26
1630236530000|2021-08-29 11:28:50|3203.99|3195.29|3205.85|3197.15|3206.01|3197.31|3203.98|3195.28|35
1630236540000|2021-08-29 11:29:00|3205.72|3197.02|3205.92|3197.22|3206.08|3197.38|3205.56|3196.86|33
1630236550000|2021-08-29 11:29:10|3205.88|3197.18|3205.95|3197.25|3205.95|3197.25|3205.84|3197.14|19
1630236560000|2021-08-29 11:29:20|3206|3197.3|3206.27|3197.57|3206.36|3197.66|3206|3197.3|27
1630236570000|2021-08-29 11:29:30|3206.3|3197.6|3206.24|3197.54|3206.4|3197.7|3206.24|3197.54|19
1630236580000|2021-08-29 11:29:40|3206.19|3197.49|3206.24|3197.54|3206.24|3197.54|3206.18|3197.48|24
1630236590000|2021-08-29 11:29:50|3206.21|3197.51|3206.33|3197.63|3206.36|3197.66|3206.2|3197.5|23
1630236600000|2021-08-29 11:30:00|3206.32|3197.62|3206.26|3197.56|3206.33|3197.63|3206.23|3197.53|18
1630236610000|2021-08-29 11:30:10|3206.25|3197.55|3206.15|3197.45|3206.33|3197.63|3206.15|3197.45|31
1630236620000|2021-08-29 11:30:20|3206.19|3197.49|3204.95|3196.25|3206.19|3197.49|3204.91|3196.21|26
1630236630000|2021-08-29 11:30:30|3204.91|3196.21|3204.03|3195.33|3204.91|3196.21|3204.01|3195.31|27
1630236640000|2021-08-29 11:30:40|3203.9|3195.2|3203.54|3194.84|3204.03|3195.33|3203.54|3194.84|29
1630236650000|2021-08-29 11:30:50|3203.46|3194.76|3203.44|3194.74|3203.55|3194.85|3203.37|3194.67|31
1630236660000|2021-08-29 11:31:00|3203.48|3194.78|3203.35|3194.65|3203.48|3194.78|3203.15|3194.45|32
1630236670000|2021-08-29 11:31:10|3203.34|3194.64|3203.06|3194.36|3203.35|3194.65|3203.04|3194.34|26
1630236680000|2021-08-29 11:31:20|3203.09|3194.39|3201.99|3193.29|3203.09|3194.39|3201.98|3193.28|34
1630236690000|2021-08-29 11:31:30|3202|3193.3|3201.73|3193.03|3202.01|3193.31|3201.65|3192.95|28
1630236700000|2021-08-29 11:31:40|3201.66|3192.96|3200.51|3191.81|3201.7|3193|3200.31|3191.61|27
1630236710000|2021-08-29 11:31:50|3200.5|3191.8|3200.58|3191.88|3200.64|3191.94|3200.28|3191.58|36
1630236720000|2021-08-29 11:32:00|3200.57|3191.87|3200.28|3191.58|3200.69|3191.99|3200.28|3191.58|29
1630236730000|2021-08-29 11:32:10|3200.15|3191.45|3200.18|3191.48|3200.21|3191.51|3200.09|3191.39|27
1630236740000|2021-08-29 11:32:20|3200.31|3191.61|3200.08|3191.38|3200.39|3191.69|3200.07|3191.37|30
1630236750000|2021-08-29 11:32:30|3200.09|3191.39|3200.07|3191.37|3200.1|3191.4|3200.01|3191.31|24
1630236760000|2021-08-29 11:32:40|3200.09|3191.39|3200.08|3191.38|3200.23|3191.53|3199.93|3191.23|29
1630236770000|2021-08-29 11:32:50|3200.16|3191.46|3199.64|3190.94|3200.18|3191.48|3199.64|3190.94|27
1630236780000|2021-08-29 11:33:00|3199.63|3190.93|3199.56|3190.86|3199.63|3190.93|3199.5|3190.8|23
1630236790000|2021-08-29 11:33:10|3199.57|3190.87|3199.56|3190.86|3199.6|3190.9|3199.47|3190.77|16
1630236800000|2021-08-29 11:33:20|3199.57|3190.87|3199.57|3190.87|3199.61|3190.91|3199.52|3190.82|14
1630236810000|2021-08-29 11:33:30|3199.55|3190.85|3198.59|3189.89|3199.58|3190.88|3198.46|3189.76|32
1630236820000|2021-08-29 11:33:40|3198.65|3189.95|3198.14|3189.44|3198.71|3190.01|3198.14|3189.44|18
1630236830000|2021-08-29 11:33:50|3197.95|3189.25|3197.86|3189.16|3197.95|3189.25|3197.78|3189.08|28
1630236840000|2021-08-29 11:34:00|3197.87|3189.17|3197.91|3189.21|3197.95|3189.25|3197.84|3189.14|27
1630236850000|2021-08-29 11:34:10|3197.93|3189.23|3200.48|3191.78|3200.48|3191.78|3197.93|3189.23|33
1630236860000|2021-08-29 11:34:20|3200.49|3191.79|3200.53|3191.83|3200.95|3192.25|3200.47|3191.77|33
1630236870000|2021-08-29 11:34:30|3200.45|3191.75|3198.38|3189.68|3200.45|3191.75|3198.33|3189.63|28
1630236880000|2021-08-29 11:34:40|3198.39|3189.69|3198.46|3189.76|3198.6|3189.9|3198.37|3189.67|31
1630236890000|2021-08-29 11:34:50|3198.5|3189.8|3198.37|3189.67|3198.56|3189.86|3198.37|3189.67|21
1630236900000|2021-08-29 11:35:00|3198.36|3189.66|3199.1|3190.4|3199.58|3190.88|3198.36|3189.66|22
1630236910000|2021-08-29 11:35:10|3199.11|3190.41|3199.99|3191.29|3200.21|3191.51|3199.09|3190.39|26
1630236920000|2021-08-29 11:35:20|3199.98|3191.28|3200.09|3191.39|3200.34|3191.64|3199.95|3191.25|27
1630236930000|2021-08-29 11:35:30|3200.1|3191.4|3199.57|3190.87|3200.4|3191.7|3199.51|3190.81|10
1630236940000|2021-08-29 11:35:40|3199.65|3190.95|3199.95|3191.25|3199.99|3191.29|3199.63|3190.93|35
1630236950000|2021-08-29 11:35:50|3200|3191.3|3200.41|3191.71|3200.74|3192.04|3199.95|3191.25|34
1630236960000|2021-08-29 11:36:00|3200.22|3191.52|3200.24|3191.54|3200.24|3191.54|3200.1|3191.4|21
1630236970000|2021-08-29 11:36:10|3200.26|3191.56|3200.29|3191.59|3200.3|3191.6|3200.22|3191.52|31
1630236980000|2021-08-29 11:36:20|3200.28|3191.58|3200.04|3191.34|3200.31|3191.61|3199.94|3191.24|31
1630236990000|2021-08-29 11:36:30|3200.08|3191.38|3200.75|3192.05|3200.87|3192.17|3200.08|3191.38|29
1630237000000|2021-08-29 11:36:40|3200.77|3192.07|3200.89|3192.19|3200.97|3192.27|3200.77|3192.07|27
1630237010000|2021-08-29 11:36:50|3200.87|3192.17|3200.77|3192.07|3200.89|3192.19|3200.36|3191.66|35
1630237020000|2021-08-29 11:37:00|3200.68|3191.98|3200.65|3191.95|3200.7|3192|3200.52|3191.82|29
1630237030000|2021-08-29 11:37:10|3200.68|3191.98|3200.52|3191.82|3200.68|3191.98|3200.32|3191.62|30
1630237040000|2021-08-29 11:37:20|3200.59|3191.89|3200.58|3191.88|3200.71|3192.01|3200.53|3191.83|28
1630237050000|2021-08-29 11:37:30|3200.57|3191.87|3201.13|3192.43|3201.16|3192.46|3200.57|3191.87|25
1630237060000|2021-08-29 11:37:40|3201.12|3192.42|3201.25|3192.55|3201.28|3192.58|3201.05|3192.35|27
1630237070000|2021-08-29 11:37:50|3201.18|3192.48|3201.3|3192.6|3201.31|3192.61|3201.18|3192.48|20
1630237080000|2021-08-29 11:38:00|3201.27|3192.57|3201.28|3192.58|3201.37|3192.67|3201.14|3192.44|21
1630237090000|2021-08-29 11:38:10|3201.19|3192.49|3200.74|3192.04|3201.2|3192.5|3200.29|3191.59|34
1630237100000|2021-08-29 11:38:20|3200.76|3192.06|3200.11|3191.41|3200.76|3192.06|3199.96|3191.26|31
1630237110000|2021-08-29 11:38:30|3200.13|3191.43|3200.08|3191.38|3200.28|3191.58|3200.02|3191.32|27
1630237120000|2021-08-29 11:38:40|3200.07|3191.37|3200.44|3191.74|3200.62|3191.92|3200.03|3191.33|31
1630237130000|2021-08-29 11:38:50|3200.41|3191.71|3199.91|3191.21|3200.48|3191.78|3199.73|3191.03|32
1630237140000|2021-08-29 11:39:00|3199.92|3191.22|3199.92|3191.22|3200.11|3191.41|3199.89|3191.19|26
1630237150000|2021-08-29 11:39:10|3199.94|3191.24|3200.44|3191.74|3200.44|3191.74|3199.89|3191.19|33
1630237160000|2021-08-29 11:39:20|3200.49|3191.79|3200.13|3191.43|3201.41|3192.71|3200.13|3191.43|34
1630237170000|2021-08-29 11:39:30|3200.11|3191.41|3200.39|3191.69|3200.46|3191.76|3200.11|3191.41|36
1630237180000|2021-08-29 11:39:40|3200.57|3191.87|3200.07|3191.37|3200.57|3191.87|3200.05|3191.35|32
1630237190000|2021-08-29 11:39:50|3200.06|3191.36|3199.83|3191.13|3200.22|3191.52|3199.76|3191.06|34
1630237200000|2021-08-29 11:40:00|3199.9|3191.2|3200.41|3191.71|3200.44|3191.74|3199.9|3191.2|30
1630237210000|2021-08-29 11:40:10|3200.45|3191.75|3200.84|3192.14|3201.08|3192.38|3200.45|3191.75|36
1630237220000|2021-08-29 11:40:20|3200.83|3192.13|3200.42|3191.72|3200.86|3192.16|3200.16|3191.46|33
1630237230000|2021-08-29 11:40:30|3200.44|3191.74|3200.13|3191.43|3200.44|3191.74|3200.11|3191.41|26
1630237240000|2021-08-29 11:40:40|3200.11|3191.41|3199.87|3191.17|3200.11|3191.41|3199.82|3191.12|32
1630237250000|2021-08-29 11:40:50|3199.95|3191.25|3199.87|3191.17|3199.96|3191.26|3199.81|3191.11|29
1630237260000|2021-08-29 11:41:00|3199.83|3191.13|3199.57|3190.87|3199.84|3191.14|3199.55|3190.85|28
1630237270000|2021-08-29 11:41:10|3199.53|3190.83|3199.07|3190.37|3199.53|3190.83|3198.76|3190.06|28
1630237280000|2021-08-29 11:41:20|3199.09|3190.39|3198.89|3190.19|3199.22|3190.52|3198.89|3190.19|36
1630237290000|2021-08-29 11:41:30|3198.9|3190.2|3198.83|3190.13|3199.05|3190.35|3198.72|3190.02|31
1630237300000|2021-08-29 11:41:40|3198.84|3190.14|3198.24|3189.54|3198.84|3190.14|3198.07|3189.37|34
1630237310000|2021-08-29 11:41:50|3198.26|3189.56|3198.23|3189.53|3198.28|3189.58|3198.08|3189.38|21
1630237320000|2021-08-29 11:42:00|3198.24|3189.54|3198.19|3189.49|3198.31|3189.61|3198.19|3189.49|26
1630237330000|2021-08-29 11:42:10|3198.18|3189.48|3198.3|3189.6|3198.38|3189.68|3198.08|3189.38|28
1630237340000|2021-08-29 11:42:20|3198.28|3189.58|3198.51|3189.81|3198.68|3189.98|3198.26|3189.56|32
1630237350000|2021-08-29 11:42:30|3198.52|3189.82|3198.69|3189.99|3198.93|3190.23|3198.36|3189.66|39
1630237360000|2021-08-29 11:42:40|3198.72|3190.02|3198.43|3189.73|3198.73|3190.03|3198.42|3189.72|27
1630237370000|2021-08-29 11:42:50|3198.49|3189.79|3198.4|3189.7|3198.58|3189.88|3198.39|3189.69|23
1630237380000|2021-08-29 11:43:00|3198.42|3189.72|3198.42|3189.72|3198.5|3189.8|3198.41|3189.71|13
1630237390000|2021-08-29 11:43:10|3198.41|3189.71|3198.37|3189.67|3198.41|3189.71|3198.29|3189.59|7
1630237400000|2021-08-29 11:43:20|3198.36|3189.66|3198.29|3189.59|3198.41|3189.71|3198.28|3189.58|26
1630237410000|2021-08-29 11:43:30|3198.31|3189.61|3197.98|3189.28|3198.34|3189.64|3197.95|3189.25|26
1630237420000|2021-08-29 11:43:40|3197.96|3189.26|3197.61|3188.91|3198|3189.3|3197.6|3188.9|21
1630237430000|2021-08-29 11:43:50|3197.6|3188.9|3197.56|3188.86|3197.61|3188.91|3197.56|3188.86|17
1630237440000|2021-08-29 11:44:00|3197.57|3188.87|3197.63|3188.93|3197.81|3189.11|3197.57|3188.87|28
1630237450000|2021-08-29 11:44:10|3197.61|3188.91|3197.65|3188.95|3197.75|3189.05|3197.58|3188.88|29
1630237460000|2021-08-29 11:44:20|3197.64|3188.94|3197.58|3188.88|3197.68|3188.98|3197.58|3188.88|19
1630237470000|2021-08-29 11:44:30|3197.52|3188.82|3197.23|3188.53|3197.52|3188.82|3197.18|3188.48|14
1630237480000|2021-08-29 11:44:40|3197.24|3188.54|3196.51|3187.81|3197.24|3188.54|3196.51|3187.81|16
1630237490000|2021-08-29 11:44:50|3196.49|3187.79|3196.06|3187.36|3196.49|3187.79|3196.05|3187.35|27
1630237500000|2021-08-29 11:45:00|3196.07|3187.37|3196.18|3187.48|3196.18|3187.48|3195.92|3187.22|25
1630237510000|2021-08-29 11:45:10|3196.19|3187.49|3197.38|3188.68|3197.5|3188.8|3196.17|3187.47|29
1630237520000|2021-08-29 11:45:20|3197.33|3188.63|3196.81|3188.11|3197.47|3188.77|3196.64|3187.94|37
1630237530000|2021-08-29 11:45:30|3196.71|3188.01|3196.77|3188.07|3197.02|3188.32|3196.68|3187.98|32
1630237540000|2021-08-29 11:45:40|3196.78|3188.08|3196.85|3188.15|3196.86|3188.16|3196.76|3188.06|25
1630237550000|2021-08-29 11:45:50|3196.84|3188.14|3196.9|3188.2|3197.09|3188.39|3196.24|3187.54|33
1630237560000|2021-08-29 11:46:00|3196.75|3188.05|3196.76|3188.06|3196.91|3188.21|3196.64|3187.94|33
1630237570000|2021-08-29 11:46:10|3196.78|3188.08|3196.33|3187.63|3196.79|3188.09|3196.12|3187.42|33
1630237580000|2021-08-29 11:46:20|3196.35|3187.65|3196.51|3187.81|3197.08|3188.38|3196.35|3187.65|34
1630237590000|2021-08-29 11:46:30|3196.49|3187.79|3196.79|3188.09|3196.82|3188.12|3196.3|3187.6|35
1630237600000|2021-08-29 11:46:40|3196.8|3188.1|3196.28|3187.58|3196.82|3188.12|3196.28|3187.58|39
1630237610000|2021-08-29 11:46:50|3196.36|3187.66|3196.18|3187.48|3196.71|3188.01|3196.13|3187.43|30
1630237620000|2021-08-29 11:47:00|3196.22|3187.52|3196.09|3187.39|3196.46|3187.76|3195.88|3187.18|35
1630237630000|2021-08-29 11:47:10|3196.21|3187.51|3195.87|3187.17|3196.53|3187.83|3195.87|3187.17|35
1630237640000|2021-08-29 11:47:20|3195.88|3187.18|3191.94|3183.24|3195.88|3187.18|3191.54|3182.84|34
1630237650000|2021-08-29 11:47:30|3192.24|3183.54|3193.01|3184.31|3194.39|3185.69|3192.24|3183.54|39
1630237660000|2021-08-29 11:47:40|3193.43|3184.73|3192.46|3183.76|3193.49|3184.79|3192.43|3183.73|38
1630237670000|2021-08-29 11:47:50|3192.44|3183.74|3192.44|3183.74|3192.77|3184.07|3192.42|3183.72|33
1630237680000|2021-08-29 11:48:00|3192.45|3183.75|3193.42|3184.72|3193.93|3185.23|3191.46|3182.76|35
1630237690000|2021-08-29 11:48:10|3193.43|3184.73|3192.34|3183.64|3193.7|3185|3192.32|3183.62|37
1630237700000|2021-08-29 11:48:20|3192.38|3183.68|3192.98|3184.28|3193.1|3184.4|3192.38|3183.68|39
1630237710000|2021-08-29 11:48:30|3193.01|3184.31|3194.45|3185.75|3194.46|3185.76|3193.01|3184.31|32
1630237720000|2021-08-29 11:48:40|3194.42|3185.72|3194.19|3185.49|3194.69|3185.99|3194.15|3185.45|31
1630237730000|2021-08-29 11:48:50|3194.02|3185.32|3194.16|3185.46|3194.23|3185.53|3193.74|3185.04|32
1630237740000|2021-08-29 11:49:00|3194.21|3185.51|3194.44|3185.74|3194.96|3186.26|3194.19|3185.49|29
1630237750000|2021-08-29 11:49:10|3194.46|3185.76|3193.75|3185.05|3194.49|3185.79|3193.32|3184.62|33
1630237760000|2021-08-29 11:49:20|3193.7|3185|3192.82|3184.12|3193.7|3185|3192.82|3184.12|36
1630237770000|2021-08-29 11:49:30|3192.84|3184.14|3192.61|3183.91|3192.84|3184.14|3192.48|3183.78|31
1630237780000|2021-08-29 11:49:40|3192.52|3183.82|3192.51|3183.81|3192.62|3183.92|3192.43|3183.73|33
1630237790000|2021-08-29 11:49:50|3192.46|3183.76|3193.04|3184.34|3193.08|3184.38|3192.46|3183.76|34
1630237800000|2021-08-29 11:50:00|3193.05|3184.35|3192.65|3183.95|3193.09|3184.39|3192.52|3183.82|32
1630237810000|2021-08-29 11:50:10|3192.7|3184|3192.72|3184.02|3192.78|3184.08|3192.63|3183.93|16
1630237820000|2021-08-29 11:50:20|3192.74|3184.04|3191.98|3183.28|3192.74|3184.04|3191.96|3183.26|30
1630237830000|2021-08-29 11:50:30|3192.06|3183.36|3192.09|3183.39|3192.24|3183.54|3192.05|3183.35|28
1630237840000|2021-08-29 11:50:40|3192.08|3183.38|3190.3|3181.6|3192.08|3183.38|3190.3|3181.6|34
1630237850000|2021-08-29 11:50:50|3190.38|3181.68|3189.39|3180.69|3190.38|3181.68|3188.57|3179.87|39
1630237860000|2021-08-29 11:51:00|3189.41|3180.71|3191.28|3182.58|3191.34|3182.64|3189.41|3180.71|34
1630237870000|2021-08-29 11:51:10|3191.23|3182.53|3191.43|3182.73|3191.49|3182.79|3191.18|3182.48|29
1630237880000|2021-08-29 11:51:20|3191.47|3182.77|3191.27|3182.57|3191.5|3182.8|3191.21|3182.51|29
1630237890000|2021-08-29 11:51:30|3191.29|3182.59|3191.08|3182.38|3191.36|3182.66|3190.9|3182.2|33
1630237900000|2021-08-29 11:51:40|3191.04|3182.34|3190.94|3182.24|3191.14|3182.44|3190.94|3182.24|32
1630237910000|2021-08-29 11:51:50|3190.96|3182.26|3191.05|3182.35|3191.05|3182.35|3190.79|3182.09|33
1630237920000|2021-08-29 11:52:00|3191.06|3182.36|3190.5|3181.8|3191.06|3182.36|3190.46|3181.76|39
1630237930000|2021-08-29 11:52:10|3190.43|3181.73|3191.17|3182.47|3191.17|3182.47|3190.43|3181.73|35
1630237940000|2021-08-29 11:52:20|3191.21|3182.51|3190.65|3181.95|3191.21|3182.51|3190.63|3181.93|34
1630237950000|2021-08-29 11:52:30|3190.72|3182.02|3190.79|3182.09|3190.94|3182.24|3190.71|3182.01|28
1630237960000|2021-08-29 11:52:40|3190.82|3182.12|3190.95|3182.25|3191.14|3182.44|3190.82|3182.12|27
1630237970000|2021-08-29 11:52:50|3190.94|3182.24|3191.94|3183.24|3192.02|3183.32|3190.94|3182.24|28
1630237980000|2021-08-29 11:53:00|3191.92|3183.22|3192.01|3183.31|3192.16|3183.46|3191.92|3183.22|34
1630237990000|2021-08-29 11:53:10|3192.05|3183.35|3191.82|3183.12|3192.28|3183.58|3191.81|3183.11|32
1630238000000|2021-08-29 11:53:20|3191.84|3183.14|3191.96|3183.26|3191.99|3183.29|3191.65|3182.95|26
1630238010000|2021-08-29 11:53:30|3191.97|3183.27|3191.58|3182.88|3191.97|3183.27|3191.58|3182.88|15
1630238020000|2021-08-29 11:53:40|3191.56|3182.86|3191.29|3182.59|3191.6|3182.9|3191.29|3182.59|20
1630238030000|2021-08-29 11:53:50|3191.31|3182.61|3191.75|3183.05|3191.9|3183.2|3191.31|3182.61|29
1630238040000|2021-08-29 11:54:00|3191.77|3183.07|3191.79|3183.09|3191.83|3183.13|3191.67|3182.97|25
1630238050000|2021-08-29 11:54:10|3191.82|3183.12|3191.73|3183.03|3191.89|3183.19|3191.67|3182.97|30
1630238060000|2021-08-29 11:54:20|3191.74|3183.04|3191.5|3182.8|3191.74|3183.04|3190.86|3182.16|33
1630238070000|2021-08-29 11:54:30|3191.53|3182.83|3190.01|3181.31|3191.54|3182.84|3188.7|3180|36
1630238080000|2021-08-29 11:54:40|3190.03|3181.33|3190.08|3181.38|3190.46|3181.76|3189.79|3181.09|34
1630238090000|2021-08-29 11:54:50|3190.12|3181.42|3189.94|3181.24|3190.55|3181.85|3189.83|3181.13|38
1630238100000|2021-08-29 11:55:00|3190.03|3181.33|3189.49|3180.79|3190.2|3181.5|3189.39|3180.69|36
1630238110000|2021-08-29 11:55:10|3189.51|3180.81|3191.24|3182.54|3191.24|3182.54|3189.51|3180.81|36
1630238120000|2021-08-29 11:55:20|3191.26|3182.56|3191.3|3182.6|3191.48|3182.78|3191.26|3182.56|31
1630238130000|2021-08-29 11:55:30|3191.25|3182.55|3191.31|3182.61|3191.34|3182.64|3191.2|3182.5|30
1630238140000|2021-08-29 11:55:40|3191.32|3182.62|3192|3183.3|3192.17|3183.47|3191.31|3182.61|33
1630238150000|2021-08-29 11:55:50|3191.95|3183.25|3192.17|3183.47|3192.27|3183.57|3191.95|3183.25|32
1630238160000|2021-08-29 11:56:00|3192.22|3183.52|3191.94|3183.24|3192.23|3183.53|3191.77|3183.07|29
1630238170000|2021-08-29 11:56:10|3191.93|3183.23|3190.81|3182.11|3191.93|3183.23|3190.69|3181.99|31
1630238180000|2021-08-29 11:56:20|3190.8|3182.1|3190.45|3181.75|3190.88|3182.18|3190.25|3181.55|31
1630238190000|2021-08-29 11:56:30|3190.41|3181.71|3189.98|3181.28|3190.41|3181.71|3189.92|3181.22|33
1630238200000|2021-08-29 11:56:40|3189.96|3181.26|3189.23|3180.53|3190.05|3181.35|3189.21|3180.51|32
1630238210000|2021-08-29 11:56:50|3189.22|3180.52|3188.9|3180.2|3189.3|3180.6|3188|3179.3|35
1630238220000|2021-08-29 11:57:00|3188.92|3180.22|3189.2|3180.5|3189.39|3180.69|3188.9|3180.2|38
1630238230000|2021-08-29 11:57:10|3189.25|3180.55|3189.93|3181.23|3189.96|3181.26|3189.25|3180.55|32
1630238240000|2021-08-29 11:57:20|3190.1|3181.4|3189.67|3180.97|3190.17|3181.47|3189.67|3180.97|39
1630238250000|2021-08-29 11:57:30|3189.77|3181.07|3189.6|3180.9|3189.77|3181.07|3189.34|3180.64|38
1630238260000|2021-08-29 11:57:40|3189.58|3180.88|3189.49|3180.79|3189.65|3180.95|3189.49|3180.79|30
1630238270000|2021-08-29 11:57:50|3189.52|3180.82|3189.88|3181.18|3189.89|3181.19|3189.49|3180.79|29
1630238280000|2021-08-29 11:58:00|3189.92|3181.22|3189.48|3180.78|3189.92|3181.22|3189.48|3180.78|20
1630238290000|2021-08-29 11:58:10|3189.44|3180.74|3189.52|3180.82|3189.58|3180.88|3189.44|3180.74|38
1630238300000|2021-08-29 11:58:20|3189.5|3180.8|3189.34|3180.64|3189.5|3180.8|3189.33|3180.63|28
1630238310000|2021-08-29 11:58:30|3189.24|3180.54|3189.19|3180.49|3189.28|3180.58|3189.19|3180.49|31
1630238320000|2021-08-29 11:58:40|3189.18|3180.48|3189.16|3180.46|3189.22|3180.52|3189.13|3180.43|27
1630238330000|2021-08-29 11:58:50|3189.17|3180.47|3189.29|3180.59|3189.29|3180.59|3189.16|3180.46|29
1630238340000|2021-08-29 11:59:00|3189.28|3180.58|3189.23|3180.53|3189.28|3180.58|3189.23|3180.53|23
1630238350000|2021-08-29 11:59:10|3189.21|3180.51|3188.72|3180.02|3189.21|3180.51|3188.67|3179.97|30
1630238360000|2021-08-29 11:59:20|3188.73|3180.03|3188.55|3179.85|3188.77|3180.07|3188.54|3179.84|25
1630238370000|2021-08-29 11:59:30|3188.5|3179.8|3187.92|3179.22|3188.5|3179.8|3187.92|3179.22|23
1630238380000|2021-08-29 11:59:40|3187.86|3179.16|3187.81|3179.11|3187.91|3179.21|3187.76|3179.06|25
1630238390000|2021-08-29 11:59:50|3187.77|3179.07|3187.98|3179.28|3187.98|3179.28|3187.73|3179.03|16
1630238400000|2021-08-29 12:00:00|3188.03|3179.33|3186.52|3177.82|3188.05|3179.35|3186.03|3177.33|33
1630238410000|2021-08-29 12:00:10|3186.54|3177.84|3184.63|3175.93|3186.54|3177.84|3184.63|3175.93|34
1630238420000|2021-08-29 12:00:20|3184.49|3175.79|3184.61|3175.91|3184.87|3176.17|3184.29|3175.59|37
1630238430000|2021-08-29 12:00:30|3184.57|3175.87|3184.27|3175.57|3184.59|3175.89|3184.21|3175.51|32
1630238440000|2021-08-29 12:00:40|3184.25|3175.55|3185.01|3176.31|3185.01|3176.31|3184.12|3175.42|32
1630238450000|2021-08-29 12:00:50|3185.24|3176.54|3188.43|3179.73|3188.62|3179.92|3185.24|3176.54|39
1630238460000|2021-08-29 12:01:00|3188.55|3179.85|3189.47|3180.77|3189.55|3180.85|3188.55|3179.85|31
1630238470000|2021-08-29 12:01:10|3189.45|3180.75|3190.27|3181.57|3190.39|3181.69|3189.39|3180.69|36
1630238480000|2021-08-29 12:01:20|3190.33|3181.63|3191.11|3182.41|3191.24|3182.54|3190.32|3181.62|30
1630238490000|2021-08-29 12:01:30|3191.07|3182.37|3190.4|3181.7|3191.08|3182.38|3190.24|3181.54|36
1630238500000|2021-08-29 12:01:40|3190.07|3181.37|3190.72|3182.02|3190.88|3182.18|3189.87|3181.17|37
1630238510000|2021-08-29 12:01:50|3190.73|3182.03|3190.7|3182|3191.35|3182.65|3190.66|3181.96|38
1630238520000|2021-08-29 12:02:00|3190.73|3182.03|3191.51|3182.81|3191.56|3182.86|3190.72|3182.02|35
1630238530000|2021-08-29 12:02:10|3191.58|3182.88|3192.24|3183.54|3192.38|3183.68|3191.58|3182.88|33
1630238540000|2021-08-29 12:02:20|3192.34|3183.64|3192.84|3184.14|3192.89|3184.19|3192.31|3183.61|38
1630238550000|2021-08-29 12:02:30|3192.8|3184.1|3194.2|3185.5|3194.22|3185.52|3192.7|3184|35
1630238560000|2021-08-29 12:02:40|3194.23|3185.53|3192.94|3184.24|3194.58|3185.88|3192.87|3184.17|34
1630238570000|2021-08-29 12:02:50|3192.97|3184.27|3193.27|3184.57|3193.53|3184.83|3192.87|3184.17|34
1630238580000|2021-08-29 12:03:00|3193.28|3184.58|3192.53|3183.83|3193.28|3184.58|3192.37|3183.67|29
1630238590000|2021-08-29 12:03:10|3192.56|3183.86|3194|3185.3|3194.32|3185.62|3192.51|3183.81|36
1630238600000|2021-08-29 12:03:20|3194.02|3185.32|3195.3|3186.6|3195.3|3186.6|3193.91|3185.21|33
1630238610000|2021-08-29 12:03:30|3195.35|3186.65|3196.6|3187.9|3197.02|3188.32|3195.34|3186.64|36
1630238620000|2021-08-29 12:03:40|3196.57|3187.87|3197.19|3188.49|3197.3|3188.6|3196.54|3187.84|33
1630238630000|2021-08-29 12:03:50|3197.2|3188.5|3196.78|3188.08|3197.2|3188.5|3196.24|3187.54|36
1630238640000|2021-08-29 12:04:00|3196.85|3188.15|3197.88|3189.18|3197.9|3189.2|3196.74|3188.04|37
1630238650000|2021-08-29 12:04:10|3197.8|3189.1|3198.81|3190.11|3198.86|3190.16|3197.8|3189.1|37
1630238660000|2021-08-29 12:04:20|3198.8|3190.1|3198.22|3189.52|3198.83|3190.13|3197.74|3189.04|34
1630238670000|2021-08-29 12:04:30|3198.28|3189.58|3199.35|3190.65|3199.58|3190.88|3198.28|3189.58|34
1630238680000|2021-08-29 12:04:40|3199.39|3190.69|3198.61|3189.91|3199.39|3190.69|3198.61|3189.91|35
1630238690000|2021-08-29 12:04:50|3198.63|3189.93|3198.08|3189.38|3198.75|3190.05|3197.78|3189.08|34
1630238700000|2021-08-29 12:05:00|3198.19|3189.49|3198.01|3189.31|3198.5|3189.8|3197.93|3189.23|34
1630238710000|2021-08-29 12:05:10|3198.05|3189.35|3197.76|3189.06|3198.09|3189.39|3197.23|3188.53|37
1630238720000|2021-08-29 12:05:20|3197.73|3189.03|3196.66|3187.96|3197.73|3189.03|3196.65|3187.95|30
1630238730000|2021-08-29 12:05:30|3196.45|3187.75|3195.05|3186.35|3196.45|3187.75|3194.94|3186.24|36
1630238740000|2021-08-29 12:05:40|3195.03|3186.33|3195.94|3187.24|3195.95|3187.25|3195.03|3186.33|24
1630238750000|2021-08-29 12:05:50|3195.95|3187.25|3195.51|3186.81|3195.98|3187.28|3195.51|3186.81|25
1630238760000|2021-08-29 12:06:00|3195.43|3186.73|3196.17|3187.47|3196.19|3187.49|3195.32|3186.62|33
1630238770000|2021-08-29 12:06:10|3196.19|3187.49|3196.08|3187.38|3196.19|3187.49|3195.97|3187.27|24
1630238780000|2021-08-29 12:06:20|3196.26|3187.56|3199.19|3190.49|3199.19|3190.49|3196.26|3187.56|33
1630238790000|2021-08-29 12:06:30|3199.22|3190.52|3200.12|3191.42|3200.37|3191.67|3199.22|3190.52|31
1630238800000|2021-08-29 12:06:40|3200.11|3191.41|3200.73|3192.03|3200.8|3192.1|3200.11|3191.41|30
1630238810000|2021-08-29 12:06:50|3200.75|3192.05|3200.98|3192.28|3201.4|3192.7|3200.72|3192.02|18
1630238820000|2021-08-29 12:07:00|3200.92|3192.22|3200.46|3191.76|3201.08|3192.38|3200.39|3191.69|29
1630238830000|2021-08-29 12:07:10|3200.42|3191.72|3200.06|3191.36|3200.49|3191.79|3199.8|3191.1|40
1630238840000|2021-08-29 12:07:20|3200.07|3191.37|3200.54|3191.84|3200.68|3191.98|3199.97|3191.27|35
1630238850000|2021-08-29 12:07:30|3200.55|3191.85|3201.18|3192.48|3201.23|3192.53|3200.5|3191.8|27
1630238860000|2021-08-29 12:07:40|3201.2|3192.5|3201.74|3193.04|3201.83|3193.13|3201.18|3192.48|23
1630238870000|2021-08-29 12:07:50|3201.79|3193.09|3201.16|3192.46|3201.79|3193.09|3201.16|3192.46|32
1630238880000|2021-08-29 12:08:00|3201.19|3192.49|3201.49|3192.79|3201.54|3192.84|3201.17|3192.47|24
1630238890000|2021-08-29 12:08:10|3201.48|3192.78|3202.05|3193.35|3202.1|3193.4|3201.47|3192.77|34
1630238900000|2021-08-29 12:08:20|3201.99|3193.29|3201.75|3193.05|3202.1|3193.4|3201.73|3193.03|31
1630238910000|2021-08-29 12:08:30|3201.77|3193.07|3201.89|3193.19|3201.92|3193.22|3201.77|3193.07|37
1630238920000|2021-08-29 12:08:40|3201.88|3193.18|3200.45|3191.75|3201.91|3193.21|3200.45|3191.75|30
1630238930000|2021-08-29 12:08:50|3200.35|3191.65|3197.96|3189.26|3200.35|3191.65|3197.94|3189.24|36
1630238940000|2021-08-29 12:09:00|3197.95|3189.25|3199.25|3190.55|3199.74|3191.04|3197.91|3189.21|30
1630238950000|2021-08-29 12:09:10|3199.28|3190.58|3200.64|3191.94|3200.72|3192.02|3199.2|3190.5|29
1630238960000|2021-08-29 12:09:20|3200.63|3191.93|3201.49|3192.79|3201.49|3192.79|3200.63|3191.93|30
1630238970000|2021-08-29 12:09:30|3201.44|3192.74|3200.21|3191.51|3201.44|3192.74|3200.16|3191.46|35
1630238980000|2021-08-29 12:09:40|3200.22|3191.52|3199.28|3190.58|3200.22|3191.52|3199.1|3190.4|35
1630238990000|2021-08-29 12:09:50|3199.33|3190.63|3199.81|3191.11|3199.81|3191.11|3199.17|3190.47|35
1630239000000|2021-08-29 12:10:00|3199.83|3191.13|3200.46|3191.76|3200.57|3191.87|3199.83|3191.13|34
1630239010000|2021-08-29 12:10:10|3200.36|3191.66|3200.22|3191.52|3200.47|3191.77|3200.05|3191.35|33
1630239020000|2021-08-29 12:10:20|3200.16|3191.46|3201.24|3192.54|3201.25|3192.55|3200.07|3191.37|29
1630239030000|2021-08-29 12:10:30|3201.23|3192.53|3202.13|3193.43|3202.17|3193.47|3201.22|3192.52|38
1630239040000|2021-08-29 12:10:40|3202.19|3193.49|3201.8|3193.1|3202.2|3193.5|3201.8|3193.1|30
1630239050000|2021-08-29 12:10:50|3201.73|3193.03|3201.33|3192.63|3201.73|3193.03|3201.29|3192.59|29
1630239060000|2021-08-29 12:11:00|3201.32|3192.62|3201.2|3192.5|3201.32|3192.62|3201.14|3192.44|21
1630239070000|2021-08-29 12:11:10|3201.22|3192.52|3201.13|3192.43|3201.22|3192.52|3201.07|3192.37|22
1630239080000|2021-08-29 12:11:20|3201.14|3192.44|3200.89|3192.19|3201.19|3192.49|3200.88|3192.18|21
1630239090000|2021-08-29 12:11:30|3200.9|3192.2|3200.58|3191.88|3200.9|3192.2|3200.56|3191.86|27
1630239100000|2021-08-29 12:11:40|3200.57|3191.87|3199.27|3190.57|3200.57|3191.87|3199.27|3190.57|31
1630239110000|2021-08-29 12:11:50|3199.26|3190.56|3198.26|3189.56|3199.36|3190.66|3198.26|3189.56|37
1630239120000|2021-08-29 12:12:00|3198.25|3189.55|3197.78|3189.08|3198.27|3189.57|3197.56|3188.86|32
1630239130000|2021-08-29 12:12:10|3197.8|3189.1|3197.7|3189|3197.84|3189.14|3197.69|3188.99|32
1630239140000|2021-08-29 12:12:20|3197.68|3188.98|3197.5|3188.8|3197.79|3189.09|3197.5|3188.8|30
1630239150000|2021-08-29 12:12:30|3197.51|3188.81|3198.25|3189.55|3198.49|3189.79|3197.51|3188.81|31
1630239160000|2021-08-29 12:12:40|3198.24|3189.54|3198.12|3189.42|3198.24|3189.54|3198.09|3189.39|21
1630239170000|2021-08-29 12:12:50|3198.16|3189.46|3197.51|3188.81|3198.17|3189.47|3197.48|3188.78|35
1630239180000|2021-08-29 12:13:00|3197.49|3188.79|3197.23|3188.53|3197.51|3188.81|3197.2|3188.5|27
1630239190000|2021-08-29 12:13:10|3197.22|3188.52|3196.33|3187.63|3197.22|3188.52|3196.33|3187.63|31
1630239200000|2021-08-29 12:13:20|3196.29|3187.59|3196.4|3187.7|3196.41|3187.71|3196.07|3187.37|31
1630239210000|2021-08-29 12:13:30|3196.32|3187.62|3196.08|3187.38|3196.51|3187.81|3196.08|3187.38|30
1630239220000|2021-08-29 12:13:40|3196.07|3187.37|3195.07|3186.37|3196.14|3187.44|3195.07|3186.37|28
1630239230000|2021-08-29 12:13:50|3195.05|3186.35|3194.91|3186.21|3195.09|3186.39|3194.72|3186.02|34
1630239240000|2021-08-29 12:14:00|3194.88|3186.18|3194.62|3185.92|3194.92|3186.22|3194.4|3185.7|32
1630239250000|2021-08-29 12:14:10|3194.66|3185.96|3194.77|3186.07|3194.78|3186.08|3194.59|3185.89|27
1630239260000|2021-08-29 12:14:20|3194.76|3186.06|3194.71|3186.01|3194.79|3186.09|3194.67|3185.97|25
1630239270000|2021-08-29 12:14:30|3194.68|3185.98|3194.32|3185.62|3194.73|3186.03|3194.29|3185.59|16
1630239280000|2021-08-29 12:14:40|3194.33|3185.63|3194.15|3185.45|3194.33|3185.63|3193.22|3184.52|32
1630239290000|2021-08-29 12:14:50|3194.07|3185.37|3193.55|3184.85|3194.07|3185.37|3192.81|3184.11|35
1630239300000|2021-08-29 12:15:00|3193.65|3184.95|3191|3182.3|3194.13|3185.43|3190.9|3182.2|38
1630239310000|2021-08-29 12:15:10|3191.03|3182.33|3193.06|3184.36|3193.18|3184.48|3191.03|3182.33|32
1630239320000|2021-08-29 12:15:20|3193.14|3184.44|3194.79|3186.09|3194.79|3186.09|3193.02|3184.32|32
1630239330000|2021-08-29 12:15:30|3194.81|3186.11|3196.71|3188.01|3196.74|3188.04|3194.74|3186.04|32
1630239340000|2021-08-29 12:15:40|3196.72|3188.02|3197.77|3189.07|3197.82|3189.12|3196.72|3188.02|21
1630239350000|2021-08-29 12:15:50|3197.78|3189.08|3198.48|3189.78|3198.68|3189.98|3197.78|3189.08|31
1630239360000|2021-08-29 12:16:00|3198.49|3189.79|3198.33|3189.63|3198.49|3189.79|3198.31|3189.61|27
1630239370000|2021-08-29 12:16:10|3198.35|3189.65|3197.75|3189.05|3198.38|3189.68|3197.75|3189.05|30
1630239380000|2021-08-29 12:16:20|3197.78|3189.08|3197.91|3189.21|3198.01|3189.31|3197.1|3188.4|34
1630239390000|2021-08-29 12:16:30|3197.89|3189.19|3197.28|3188.58|3198.02|3189.32|3197.28|3188.58|30
1630239400000|2021-08-29 12:16:40|3197.32|3188.62|3197.5|3188.8|3197.57|3188.87|3197.18|3188.48|30
1630239410000|2021-08-29 12:16:50|3197.54|3188.84|3198.3|3189.6|3198.3|3189.6|3197.13|3188.43|36
1630239420000|2021-08-29 12:17:00|3198.28|3189.58|3197.4|3188.7|3198.49|3189.79|3197.4|3188.7|30
1630239430000|2021-08-29 12:17:10|3197.52|3188.82|3196.94|3188.24|3197.53|3188.83|3196.92|3188.22|35
1630239440000|2021-08-29 12:17:20|3196.9|3188.2|3196.81|3188.11|3197.03|3188.33|3196.48|3187.78|30
1630239450000|2021-08-29 12:17:30|3196.88|3188.18|3197.83|3189.13|3197.87|3189.17|3196.87|3188.17|31
1630239460000|2021-08-29 12:17:40|3197.84|3189.14|3197.93|3189.23|3198.03|3189.33|3197.83|3189.13|25
1630239470000|2021-08-29 12:17:50|3197.86|3189.16|3197.96|3189.26|3197.98|3189.28|3197.79|3189.09|31
1630239480000|2021-08-29 12:18:00|3197.95|3189.25|3198.37|3189.67|3198.51|3189.81|3197.95|3189.25|26
1630239490000|2021-08-29 12:18:10|3198.38|3189.68|3200.37|3191.67|3200.37|3191.67|3198.38|3189.68|32
1630239500000|2021-08-29 12:18:20|3200.4|3191.7|3201.92|3193.22|3202.06|3193.36|3200.4|3191.7|34
1630239510000|2021-08-29 12:18:30|3201.91|3193.21|3201.69|3192.99|3201.91|3193.21|3200.67|3191.97|31
1630239520000|2021-08-29 12:18:40|3201.72|3193.02|3202.34|3193.64|3202.42|3193.72|3201.69|3192.99|34
1630239530000|2021-08-29 12:18:50|3202.33|3193.63|3203.49|3194.79|3203.5|3194.8|3202.13|3193.43|33
1630239540000|2021-08-29 12:19:00|3203.6|3194.9|3203.87|3195.17|3203.89|3195.19|3203.26|3194.56|32
1630239550000|2021-08-29 12:19:10|3203.88|3195.18|3204.25|3195.55|3204.25|3195.55|3203.88|3195.18|26
1630239560000|2021-08-29 12:19:20|3204.22|3195.52|3203.71|3195.01|3204.55|3195.85|3203.69|3194.99|33
1630239570000|2021-08-29 12:19:30|3203.69|3194.99|3204.41|3195.71|3204.59|3195.89|3203.69|3194.99|36
1630239580000|2021-08-29 12:19:40|3204.4|3195.7|3204.91|3196.21|3204.91|3196.21|3203.85|3195.15|35
1630239590000|2021-08-29 12:19:50|3204.98|3196.28|3204.72|3196.02|3205|3196.3|3204.72|3196.02|34
1630239600000|2021-08-29 12:20:00|3204.66|3195.96|3204.71|3196.01|3204.89|3196.19|3204.22|3195.52|37
1630239610000|2021-08-29 12:20:10|3204.77|3196.07|3203.49|3194.79|3204.84|3196.14|3203.48|3194.78|36
1630239620000|2021-08-29 12:20:20|3203.48|3194.78|3202.48|3193.78|3203.49|3194.79|3202.48|3193.78|32
1630239630000|2021-08-29 12:20:30|3202.46|3193.76|3202.64|3193.94|3202.71|3194.01|3202.21|3193.51|33
1630239640000|2021-08-29 12:20:40|3202.68|3193.98|3204.34|3195.64|3204.37|3195.67|3202.52|3193.82|34
1630239650000|2021-08-29 12:20:50|3204.35|3195.65|3203.88|3195.18|3204.35|3195.65|3203.86|3195.16|29
1630239660000|2021-08-29 12:21:00|3203.9|3195.2|3203.57|3194.87|3204.33|3195.63|3203.43|3194.73|38
1630239670000|2021-08-29 12:21:10|3203.45|3194.75|3202.78|3194.08|3203.45|3194.75|3202.35|3193.65|36
1630239680000|2021-08-29 12:21:20|3202.95|3194.25|3204.6|3195.9|3204.6|3195.9|3202.12|3193.42|36
1630239690000|2021-08-29 12:21:30|3204.64|3195.94|3205.5|3196.8|3205.5|3196.8|3204.64|3195.94|23
1630239700000|2021-08-29 12:21:40|3205.55|3196.85|3206.2|3197.5|3206.2|3197.5|3205.54|3196.84|31
1630239710000|2021-08-29 12:21:50|3206.25|3197.55|3206.86|3198.16|3206.87|3198.17|3206.2|3197.5|25
1630239720000|2021-08-29 12:22:00|3206.89|3198.19|3205.83|3197.13|3206.89|3198.19|3205.78|3197.08|30
1630239730000|2021-08-29 12:22:10|3205.85|3197.15|3206.68|3197.98|3206.71|3198.01|3205.83|3197.13|24
1630239740000|2021-08-29 12:22:20|3206.71|3198.01|3205.87|3197.17|3206.72|3198.02|3205.58|3196.88|36
1630239750000|2021-08-29 12:22:30|3205.94|3197.24|3205.54|3196.84|3206.21|3197.51|3205.44|3196.74|35
1630239760000|2021-08-29 12:22:40|3205.53|3196.83|3205.21|3196.51|3205.53|3196.83|3204.97|3196.27|31
1630239770000|2021-08-29 12:22:50|3205.25|3196.55|3205.41|3196.71|3205.43|3196.73|3205.22|3196.52|19
1630239780000|2021-08-29 12:23:00|3205.52|3196.82|3206.15|3197.45|3206.22|3197.52|3205.52|3196.82|30
1630239790000|2021-08-29 12:23:10|3206.14|3197.44|3205.51|3196.81|3206.15|3197.45|3205.35|3196.65|21
1630239800000|2021-08-29 12:23:20|3205.52|3196.82|3206.07|3197.37|3206.16|3197.46|3205.32|3196.62|33
1630239810000|2021-08-29 12:23:30|3206.11|3197.41|3206.14|3197.44|3206.43|3197.73|3206.05|3197.35|29
1630239820000|2021-08-29 12:23:40|3206.12|3197.42|3206.05|3197.35|3206.67|3197.97|3206.02|3197.32|21
1630239830000|2021-08-29 12:23:50|3205.99|3197.29|3206.45|3197.75|3206.45|3197.75|3205.41|3196.71|34
1630239840000|2021-08-29 12:24:00|3206.4|3197.7|3206.13|3197.43|3206.42|3197.72|3205.79|3197.09|26
1630239850000|2021-08-29 12:24:10|3206.17|3197.47|3205.3|3196.6|3206.19|3197.49|3204.86|3196.16|32
1630239860000|2021-08-29 12:24:20|3205.32|3196.62|3205.23|3196.53|3205.33|3196.63|3205.18|3196.48|26
1630239870000|2021-08-29 12:24:30|3205.24|3196.54|3205.28|3196.58|3205.3|3196.6|3205.19|3196.49|24
1630239880000|2021-08-29 12:24:40|3205.27|3196.57|3205.98|3197.28|3205.98|3197.28|3205.27|3196.57|30
1630239890000|2021-08-29 12:24:50|3206.01|3197.31|3205.99|3197.29|3206.3|3197.6|3205.98|3197.28|29
1630239900000|2021-08-29 12:25:00|3206|3197.3|3205.38|3196.68|3206.13|3197.43|3205.32|3196.62|16
1630239910000|2021-08-29 12:25:10|3205.37|3196.67|3205.4|3196.7|3205.4|3196.7|3205.36|3196.66|8
1630239920000|2021-08-29 12:25:20|3205.42|3196.72|3205.6|3196.9|3206.31|3197.61|3205.39|3196.69|21
1630239930000|2021-08-29 12:25:30|3205.65|3196.95|3205.93|3197.23|3206.28|3197.58|3205.63|3196.93|35
1630239940000|2021-08-29 12:25:40|3205.91|3197.21|3205.5|3196.8|3205.91|3197.21|3205.39|3196.69|30
1630239950000|2021-08-29 12:25:50|3205.49|3196.79|3205.95|3197.25|3206.14|3197.44|3205.37|3196.67|34
1630239960000|2021-08-29 12:26:00|3205.84|3197.14|3205.76|3197.06|3205.9|3197.2|3205.2|3196.5|28
1630239970000|2021-08-29 12:26:10|3205.78|3197.08|3205.32|3196.62|3205.78|3197.08|3205.32|3196.62|25
1630239980000|2021-08-29 12:26:20|3205.31|3196.61|3205.42|3196.72|3205.42|3196.72|3205.1|3196.4|34
1630239990000|2021-08-29 12:26:30|3205.43|3196.73|3205.46|3196.76|3205.51|3196.81|3205.24|3196.54|29
1630240000000|2021-08-29 12:26:40|3205.41|3196.71|3205.1|3196.4|3205.45|3196.75|3205.09|3196.39|28
1630240010000|2021-08-29 12:26:50|3205.13|3196.43|3204.01|3195.31|3205.15|3196.45|3203.99|3195.29|27
1630240020000|2021-08-29 12:27:00|3204.04|3195.34|3204.72|3196.02|3204.75|3196.05|3203.71|3195.01|28
1630240030000|2021-08-29 12:27:10|3204.71|3196.01|3203.94|3195.24|3204.71|3196.01|3203.94|3195.24|33
1630240040000|2021-08-29 12:27:20|3203.95|3195.25|3204.19|3195.49|3204.3|3195.6|3203.94|3195.24|33
1630240050000|2021-08-29 12:27:30|3204.05|3195.35|3203.72|3195.02|3204.08|3195.38|3203.72|3195.02|29
1630240060000|2021-08-29 12:27:40|3203.83|3195.13|3203.86|3195.16|3203.9|3195.2|3203.8|3195.1|33
1630240070000|2021-08-29 12:27:50|3203.85|3195.15|3203.74|3195.04|3203.85|3195.15|3203.72|3195.02|23
1630240080000|2021-08-29 12:28:00|3203.73|3195.03|3203.68|3194.98|3203.73|3195.03|3203.66|3194.96|13
1630240090000|2021-08-29 12:28:10|3203.66|3194.96|3203.66|3194.96|3203.7|3195|3203.65|3194.95|19
1630240100000|2021-08-29 12:28:20|3203.64|3194.94|3203.8|3195.1|3203.8|3195.1|3203.62|3194.92|23
1630240110000|2021-08-29 12:28:30|3203.81|3195.11|3204.38|3195.68|3204.5|3195.8|3203.79|3195.09|31
1630240120000|2021-08-29 12:28:40|3204.43|3195.73|3203.65|3194.95|3204.43|3195.73|3203.65|3194.95|31
1630240130000|2021-08-29 12:28:50|3203.66|3194.96|3203.5|3194.8|3203.66|3194.96|3203.5|3194.8|23
1630240140000|2021-08-29 12:29:00|3203.52|3194.82|3203.56|3194.86|3203.62|3194.92|3203.52|3194.82|24
1630240150000|2021-08-29 12:29:10|3203.57|3194.87|3203.42|3194.72|3203.57|3194.87|3203.41|3194.71|23
1630240160000|2021-08-29 12:29:20|3203.41|3194.71|3203.97|3195.27|3203.97|3195.27|3203.3|3194.6|25
1630240170000|2021-08-29 12:29:30|3203.96|3195.26|3203.79|3195.09|3203.97|3195.27|3203.54|3194.84|36
1630240180000|2021-08-29 12:29:40|3203.8|3195.1|3203.79|3195.09|3203.84|3195.14|3203.75|3195.05|15
1630240190000|2021-08-29 12:29:50|3203.77|3195.07|3204.08|3195.38|3204.08|3195.38|3203.71|3195.01|30
1630240200000|2021-08-29 12:30:00|3204.06|3195.36|3205.06|3196.36|3205.06|3196.36|3204.05|3195.35|29
1630240210000|2021-08-29 12:30:10|3205.08|3196.38|3205.09|3196.39|3205.11|3196.41|3205.01|3196.31|24
1630240220000|2021-08-29 12:30:20|3205.08|3196.38|3204.32|3195.62|3205.08|3196.38|3204.27|3195.57|30
1630240230000|2021-08-29 12:30:30|3204.33|3195.63|3204.09|3195.39|3204.35|3195.65|3204.09|3195.39|21
1630240240000|2021-08-29 12:30:40|3203.97|3195.27|3202.77|3194.07|3203.97|3195.27|3202.76|3194.06|34
1630240250000|2021-08-29 12:30:50|3202.8|3194.1|3201.63|3192.93|3202.8|3194.1|3201.5|3192.8|35
1630240260000|2021-08-29 12:31:00|3201.69|3192.99|3200.49|3191.79|3201.73|3193.03|3200.49|3191.79|25
1630240270000|2021-08-29 12:31:10|3200.5|3191.8|3200.28|3191.58|3200.5|3191.8|3200.03|3191.33|33
1630240280000|2021-08-29 12:31:20|3200.27|3191.57|3201.28|3192.58|3201.61|3192.91|3200.27|3191.57|35
1630240290000|2021-08-29 12:31:30|3201.29|3192.59|3201.79|3193.09|3202.56|3193.86|3201.24|3192.54|34
1630240300000|2021-08-29 12:31:40|3201.77|3193.07|3201.41|3192.71|3201.89|3193.19|3201.31|3192.61|37
1630240310000|2021-08-29 12:31:50|3201.42|3192.72|3201.4|3192.7|3201.57|3192.87|3201.38|3192.68|34
1630240320000|2021-08-29 12:32:00|3201.41|3192.71|3202.06|3193.36|3202.29|3193.59|3201.4|3192.7|28
1630240330000|2021-08-29 12:32:10|3202.1|3193.4|3202.96|3194.26|3202.99|3194.29|3202.09|3193.39|34
1630240340000|2021-08-29 12:32:20|3202.95|3194.25|3203.85|3195.15|3203.85|3195.15|3202.8|3194.1|35
1630240350000|2021-08-29 12:32:30|3203.86|3195.16|3204.12|3195.42|3204.2|3195.5|3203.86|3195.16|23
1630240360000|2021-08-29 12:32:40|3204.13|3195.43|3204.68|3195.98|3204.72|3196.02|3204.11|3195.41|22
1630240370000|2021-08-29 12:32:50|3204.67|3195.97|3204.83|3196.13|3205.07|3196.37|3204.65|3195.95|30
1630240380000|2021-08-29 12:33:00|3204.86|3196.16|3204.79|3196.09|3204.96|3196.26|3204.53|3195.83|33
1630240390000|2021-08-29 12:33:10|3204.72|3196.02|3205.07|3196.37|3205.23|3196.53|3204.72|3196.02|27
1630240400000|2021-08-29 12:33:20|3205.08|3196.38|3205.19|3196.49|3205.19|3196.49|3205.08|3196.38|6
1630240410000|2021-08-29 12:33:30|3205.17|3196.47|3204.5|3195.8|3205.19|3196.49|3204.43|3195.73|28
1630240420000|2021-08-29 12:33:40|3204.51|3195.81|3204.2|3195.5|3204.51|3195.81|3204.17|3195.47|25
1630240430000|2021-08-29 12:33:50|3204.18|3195.48|3203.65|3194.95|3204.23|3195.53|3203.6|3194.9|20
1630240440000|2021-08-29 12:34:00|3203.66|3194.96|3204.68|3195.98|3204.77|3196.07|3203.66|3194.96|33
1630240450000|2021-08-29 12:34:10|3204.67|3195.97|3205.24|3196.54|3205.36|3196.66|3204.66|3195.96|32
1630240460000|2021-08-29 12:34:20|3205.23|3196.53|3205.56|3196.86|3205.58|3196.88|3205.22|3196.52|24
1630240470000|2021-08-29 12:34:30|3205.55|3196.85|3205.37|3196.67|3205.55|3196.85|3205.26|3196.56|21
1630240480000|2021-08-29 12:34:40|3205.39|3196.69|3205.38|3196.68|3205.39|3196.69|3205.31|3196.61|13
1630240490000|2021-08-29 12:34:50|3205.37|3196.67|3205.26|3196.56|3205.38|3196.68|3205.18|3196.48|17
1630240500000|2021-08-29 12:35:00|3205.28|3196.58|3205.4|3196.7|3205.58|3196.88|3205.25|3196.55|18
1630240510000|2021-08-29 12:35:10|3205.39|3196.69|3205.39|3196.69|3205.4|3196.7|3205.36|3196.66|9
1630240520000|2021-08-29 12:35:20|3205.4|3196.7|3205.78|3197.08|3205.78|3197.08|3205.38|3196.68|14
1630240530000|2021-08-29 12:35:30|3205.8|3197.1|3207.01|3198.31|3207.11|3198.41|3205.77|3197.07|27
1630240540000|2021-08-29 12:35:40|3206.84|3198.14|3207.3|3198.6|3207.43|3198.73|3206.67|3197.97|30
1630240550000|2021-08-29 12:35:50|3207.31|3198.61|3207.1|3198.4|3207.31|3198.61|3206.92|3198.22|30
1630240560000|2021-08-29 12:36:00|3207.09|3198.39|3207.32|3198.62|3207.53|3198.83|3207.09|3198.39|26
1630240570000|2021-08-29 12:36:10|3207.33|3198.63|3207.5|3198.8|3207.5|3198.8|3207.28|3198.58|23
1630240580000|2021-08-29 12:36:20|3207.35|3198.65|3207.37|3198.67|3207.56|3198.86|3207.34|3198.64|29
1630240590000|2021-08-29 12:36:30|3207.36|3198.66|3207.48|3198.78|3207.54|3198.84|3207.36|3198.66|33
1630240600000|2021-08-29 12:36:40|3207.49|3198.79|3207.72|3199.02|3207.75|3199.05|3207.38|3198.68|29
1630240610000|2021-08-29 12:36:50|3207.74|3199.04|3207.86|3199.16|3207.86|3199.16|3207.71|3199.01|15
1630240620000|2021-08-29 12:37:00|3207.89|3199.19|3207.84|3199.14|3207.97|3199.27|3207.81|3199.11|11
1630240630000|2021-08-29 12:37:10|3207.81|3199.11|3207.38|3198.68|3208.03|3199.33|3207.38|3198.68|21
1630240640000|2021-08-29 12:37:20|3207.41|3198.71|3207.22|3198.52|3207.42|3198.72|3207.2|3198.5|26
1630240650000|2021-08-29 12:37:30|3207.19|3198.49|3207.21|3198.51|3207.29|3198.59|3207.19|3198.49|21
1630240660000|2021-08-29 12:37:40|3207.2|3198.5|3207.95|3199.25|3207.95|3199.25|3207.02|3198.32|30
1630240670000|2021-08-29 12:37:50|3207.94|3199.24|3207.97|3199.27|3207.99|3199.29|3207.45|3198.75|28
1630240680000|2021-08-29 12:38:00|3207.94|3199.24|3207.95|3199.25|3207.98|3199.28|3207.68|3198.98|34
1630240690000|2021-08-29 12:38:10|3207.94|3199.24|3207.81|3199.11|3207.95|3199.25|3207.8|3199.1|30
1630240700000|2021-08-29 12:38:20|3207.89|3199.19|3207.94|3199.24|3208.01|3199.31|3207.8|3199.1|25
1630240710000|2021-08-29 12:38:30|3207.92|3199.22|3208.27|3199.57|3208.27|3199.57|3207.92|3199.22|20
1630240720000|2021-08-29 12:38:40|3208.31|3199.61|3208.53|3199.83|3208.55|3199.85|3208.28|3199.58|31
1630240730000|2021-08-29 12:38:50|3208.52|3199.82|3208.33|3199.63|3208.54|3199.84|3208.16|3199.46|27
1630240740000|2021-08-29 12:39:00|3208.32|3199.62|3208.47|3199.77|3208.49|3199.79|3208.29|3199.59|27
1630240750000|2021-08-29 12:39:10|3208.54|3199.84|3208.88|3200.18|3208.9|3200.2|3208.54|3199.84|26
1630240760000|2021-08-29 12:39:20|3208.87|3200.17|3209.63|3200.93|3209.72|3201.02|3208.87|3200.17|22
1630240770000|2021-08-29 12:39:30|3209.66|3200.96|3210.37|3201.67|3210.5|3201.8|3209.65|3200.95|27
1630240780000|2021-08-29 12:39:40|3210.38|3201.68|3210.45|3201.75|3210.52|3201.82|3210.1|3201.4|33
1630240790000|2021-08-29 12:39:50|3210.47|3201.77|3211.24|3202.54|3211.24|3202.54|3210.38|3201.68|27
1630240800000|2021-08-29 12:40:00|3211.22|3202.52|3211.69|3202.99|3211.73|3203.03|3211.22|3202.52|29
1630240810000|2021-08-29 12:40:10|3211.72|3203.02|3212.29|3203.59|3212.41|3203.71|3211.72|3203.02|32
1630240820000|2021-08-29 12:40:20|3212.26|3203.56|3212.1|3203.4|3212.26|3203.56|3211.93|3203.23|33
1630240830000|2021-08-29 12:40:30|3212.09|3203.39|3211.12|3202.42|3212.09|3203.39|3211.02|3202.32|34
1630240840000|2021-08-29 12:40:40|3211.13|3202.43|3210.56|3201.86|3211.13|3202.43|3210.47|3201.77|37
1630240850000|2021-08-29 12:40:50|3210.59|3201.89|3209.71|3201.01|3210.7|3202|3209.58|3200.88|32
1630240860000|2021-08-29 12:41:00|3209.75|3201.05|3208.69|3199.99|3209.85|3201.15|3208.66|3199.96|37
1630240870000|2021-08-29 12:41:10|3208.73|3200.03|3208.9|3200.2|3209.08|3200.38|3208.7|3200|28
1630240880000|2021-08-29 12:41:20|3208.97|3200.27|3209.71|3201.01|3209.71|3201.01|3208.78|3200.08|35
1630240890000|2021-08-29 12:41:30|3209.58|3200.88|3209.73|3201.03|3209.88|3201.18|3209.56|3200.86|30
1630240900000|2021-08-29 12:41:40|3209.75|3201.05|3206.26|3197.56|3209.75|3201.05|3205.08|3196.38|32
1630240910000|2021-08-29 12:41:50|3206.12|3197.42|3206.6|3197.9|3207.07|3198.37|3206.12|3197.42|36
1630240920000|2021-08-29 12:42:00|3206.87|3198.17|3205.26|3196.56|3207.04|3198.34|3205.26|3196.56|30
1630240930000|2021-08-29 12:42:10|3205.16|3196.46|3205.85|3197.15|3205.93|3197.23|3204.64|3195.94|35
1630240940000|2021-08-29 12:42:20|3205.86|3197.16|3205.65|3196.95|3205.94|3197.24|3205.6|3196.9|27
1630240950000|2021-08-29 12:42:30|3205.66|3196.96|3205.01|3196.31|3205.89|3197.19|3205.01|3196.31|26
1630240960000|2021-08-29 12:42:40|3204.97|3196.27|3205.01|3196.31|3205.08|3196.38|3204.97|3196.27|19
1630240970000|2021-08-29 12:42:50|3205.02|3196.32|3205.02|3196.32|3205.06|3196.36|3204.97|3196.27|16
1630240980000|2021-08-29 12:43:00|3205.03|3196.33|3205.17|3196.47|3205.21|3196.51|3205.03|3196.33|20
1630240990000|2021-08-29 12:43:10|3205.18|3196.48|3204.46|3195.76|3205.2|3196.5|3204.46|3195.76|24
1630241000000|2021-08-29 12:43:20|3204.45|3195.75|3204.87|3196.17|3204.91|3196.21|3204.45|3195.75|16
1630241010000|2021-08-29 12:43:30|3204.92|3196.22|3204.84|3196.14|3204.95|3196.25|3204.55|3195.85|24
1630241020000|2021-08-29 12:43:40|3204.92|3196.22|3205.14|3196.44|3205.16|3196.46|3204.78|3196.08|28
1630241030000|2021-08-29 12:43:50|3205.16|3196.46|3205.61|3196.91|3205.68|3196.98|3205.08|3196.38|32
1630241040000|2021-08-29 12:44:00|3205.62|3196.92|3205.75|3197.05|3205.75|3197.05|3205.53|3196.83|26
1630241050000|2021-08-29 12:44:10|3205.74|3197.04|3205.91|3197.21|3205.91|3197.21|3205.73|3197.03|17
1630241060000|2021-08-29 12:44:20|3205.9|3197.2|3205.9|3197.2|3205.91|3197.21|3205.89|3197.19|9
1630241070000|2021-08-29 12:44:30|3205.91|3197.21|3205.76|3197.06|3205.92|3197.22|3205.34|3196.64|22
1630241080000|2021-08-29 12:44:40|3205.77|3197.07|3205.57|3196.87|3205.77|3197.07|3205.52|3196.82|20
1630241090000|2021-08-29 12:44:50|3205.56|3196.86|3205.25|3196.55|3205.67|3196.97|3205.25|3196.55|38
1630241100000|2021-08-29 12:45:00|3205.23|3196.53|3205.29|3196.59|3205.29|3196.59|3205.13|3196.43|31
1630241110000|2021-08-29 12:45:10|3205.28|3196.58|3205.6|3196.9|3205.6|3196.9|3205.19|3196.49|25
1630241120000|2021-08-29 12:45:20|3205.55|3196.85|3205.25|3196.55|3205.57|3196.87|3205.25|3196.55|26
1630241130000|2021-08-29 12:45:30|3205.24|3196.54|3205.23|3196.53|3205.34|3196.64|3205.23|3196.53|15
1630241140000|2021-08-29 12:45:40|3205.27|3196.57|3205.34|3196.64|3205.39|3196.69|3205.26|3196.56|24
1630241150000|2021-08-29 12:45:50|3205.35|3196.65|3205.42|3196.72|3205.42|3196.72|3205.23|3196.53|13
1630241160000|2021-08-29 12:46:00|3205.35|3196.65|3205.43|3196.73|3205.51|3196.81|3205.3|3196.6|23
1630241170000|2021-08-29 12:46:10|3205.48|3196.78|3205.9|3197.2|3205.9|3197.2|3205.48|3196.78|19
1630241180000|2021-08-29 12:46:20|3205.89|3197.19|3205.87|3197.17|3205.89|3197.19|3205.85|3197.15|25
1630241190000|2021-08-29 12:46:30|3205.86|3197.16|3205.72|3197.02|3205.86|3197.16|3205.49|3196.79|22
1630241200000|2021-08-29 12:46:40|3205.73|3197.03|3205.62|3196.92|3205.8|3197.1|3205.61|3196.91|23
1630241210000|2021-08-29 12:46:50|3205.69|3196.99|3206.54|3197.84|3206.54|3197.84|3205.66|3196.96|29
1630241220000|2021-08-29 12:47:00|3206.55|3197.85|3207.32|3198.62|3207.37|3198.67|3206.52|3197.82|27
1630241230000|2021-08-29 12:47:10|3207.35|3198.65|3207.61|3198.91|3207.61|3198.91|3207.35|3198.65|27
1630241240000|2021-08-29 12:47:20|3207.58|3198.88|3205.94|3197.24|3207.58|3198.88|3205.8|3197.1|31
1630241250000|2021-08-29 12:47:30|3205.93|3197.23|3205.36|3196.66|3205.95|3197.25|3205.34|3196.64|28
1630241260000|2021-08-29 12:47:40|3205.4|3196.7|3205.46|3196.76|3205.58|3196.88|3205.39|3196.69|26
1630241270000|2021-08-29 12:47:50|3205.47|3196.77|3205.52|3196.82|3205.52|3196.82|3205.26|3196.56|27
1630241280000|2021-08-29 12:48:00|3205.53|3196.83|3205.07|3196.37|3205.55|3196.85|3205.07|3196.37|27
1630241290000|2021-08-29 12:48:10|3205.08|3196.38|3204.54|3195.84|3205.1|3196.4|3204.42|3195.72|21
1630241300000|2021-08-29 12:48:20|3204.35|3195.65|3204.04|3195.34|3204.35|3195.65|3204.04|3195.34|25
1630241310000|2021-08-29 12:48:30|3204.07|3195.37|3204.02|3195.32|3204.07|3195.37|3203.98|3195.28|18
1630241320000|2021-08-29 12:48:40|3204.01|3195.31|3204.18|3195.48|3204.31|3195.61|3204.01|3195.31|19
1630241330000|2021-08-29 12:48:50|3204.17|3195.47|3204.1|3195.4|3204.17|3195.47|3204.02|3195.32|9
1630241340000|2021-08-29 12:49:00|3204.11|3195.41|3203.83|3195.13|3204.11|3195.41|3203.81|3195.11|22
1630241350000|2021-08-29 12:49:10|3203.78|3195.08|3203.55|3194.85|3203.78|3195.08|3203.53|3194.83|19
1630241360000|2021-08-29 12:49:20|3203.47|3194.77|3203.41|3194.71|3203.56|3194.86|3203.32|3194.62|25
1630241370000|2021-08-29 12:49:30|3203.4|3194.7|3203.32|3194.62|3203.47|3194.77|3203.32|3194.62|28
1630241380000|2021-08-29 12:49:40|3203.19|3194.49|3202.38|3193.68|3203.19|3194.49|3202.35|3193.65|29
1630241390000|2021-08-29 12:49:50|3202.36|3193.66|3202.48|3193.78|3202.97|3194.27|3202.36|3193.66|37
1630241400000|2021-08-29 12:50:00|3202.43|3193.73|3202.18|3193.48|3202.55|3193.85|3202.18|3193.48|32
1630241410000|2021-08-29 12:50:10|3202.17|3193.47|3203.68|3194.98|3203.74|3195.04|3202.17|3193.47|25
1630241420000|2021-08-29 12:50:20|3203.52|3194.82|3203.38|3194.68|3203.52|3194.82|3203.05|3194.35|33
1630241430000|2021-08-29 12:50:30|3203.4|3194.7|3203.34|3194.64|3203.5|3194.8|3203.31|3194.61|30
1630241440000|2021-08-29 12:50:40|3203.32|3194.62|3203.86|3195.16|3203.86|3195.16|3203.32|3194.62|29
1630241450000|2021-08-29 12:50:50|3203.9|3195.2|3203.86|3195.16|3203.94|3195.24|3203.82|3195.12|23
1630241460000|2021-08-29 12:51:00|3203.85|3195.15|3203.52|3194.82|3203.85|3195.15|3203.5|3194.8|14
1630241470000|2021-08-29 12:51:10|3203.57|3194.87|3203.3|3194.6|3203.61|3194.91|3203.3|3194.6|16
1630241480000|2021-08-29 12:51:20|3203.26|3194.56|3203.14|3194.44|3203.26|3194.56|3203|3194.3|28
1630241490000|2021-08-29 12:51:30|3203.15|3194.45|3202.81|3194.11|3203.17|3194.47|3202.81|3194.11|21
1630241500000|2021-08-29 12:51:40|3202.68|3193.98|3202.47|3193.77|3202.72|3194.02|3202.4|3193.7|15
1630241510000|2021-08-29 12:51:50|3202.55|3193.85|3202.35|3193.65|3202.55|3193.85|3202.3|3193.6|23
1630241520000|2021-08-29 12:52:00|3202.39|3193.69|3202.31|3193.61|3202.41|3193.71|3202.21|3193.51|33
1630241530000|2021-08-29 12:52:10|3202.36|3193.66|3202.33|3193.63|3202.4|3193.7|3202.16|3193.46|33
1630241540000|2021-08-29 12:52:20|3202.45|3193.75|3202.47|3193.77|3202.52|3193.82|3202.43|3193.73|21
1630241550000|2021-08-29 12:52:30|3202.51|3193.81|3202.5|3193.8|3202.54|3193.84|3202.47|3193.77|17
1630241560000|2021-08-29 12:52:40|3202.47|3193.77|3202.53|3193.83|3202.53|3193.83|3202.46|3193.76|22
1630241570000|2021-08-29 12:52:50|3202.5|3193.8|3202.45|3193.75|3202.53|3193.83|3202.45|3193.75|14
1630241580000|2021-08-29 12:53:00|3202.44|3193.74|3202.19|3193.49|3202.44|3193.74|3202.19|3193.49|9
1630241590000|2021-08-29 12:53:10|3202.21|3193.51|3202.19|3193.49|3202.28|3193.58|3202.19|3193.49|25
1630241600000|2021-08-29 12:53:20|3202.14|3193.44|3202.25|3193.55|3202.27|3193.57|3202.05|3193.35|19
1630241610000|2021-08-29 12:53:30|3202.23|3193.53|3202.19|3193.49|3202.27|3193.57|3201.99|3193.29|28
1630241620000|2021-08-29 12:53:40|3202.2|3193.5|3202.1|3193.4|3202.25|3193.55|3202.1|3193.4|20
1630241630000|2021-08-29 12:53:50|3202.13|3193.43|3202.24|3193.54|3202.25|3193.55|3202.12|3193.42|24
1630241640000|2021-08-29 12:54:00|3202.23|3193.53|3202.18|3193.48|3202.25|3193.55|3202.17|3193.47|24
1630241650000|2021-08-29 12:54:10|3202.19|3193.49|3202.47|3193.77|3202.47|3193.77|3202.17|3193.47|19
1630241660000|2021-08-29 12:54:20|3202.5|3193.8|3202.49|3193.79|3202.6|3193.9|3202.48|3193.78|23
1630241670000|2021-08-29 12:54:30|3202.46|3193.76|3202.43|3193.73|3202.48|3193.78|3202.41|3193.71|22
1630241680000|2021-08-29 12:54:40|3202.44|3193.74|3202.63|3193.93|3202.8|3194.1|3202.43|3193.73|21
1630241690000|2021-08-29 12:54:50|3202.65|3193.95|3202.54|3193.84|3202.66|3193.96|3202.49|3193.79|24
1630241700000|2021-08-29 12:55:00|3202.53|3193.83|3202.1|3193.4|3202.54|3193.84|3202.06|3193.36|29
1630241710000|2021-08-29 12:55:10|3202.09|3193.39|3201.13|3192.43|3202.11|3193.41|3200.97|3192.27|26
1630241720000|2021-08-29 12:55:20|3201.11|3192.41|3201.07|3192.37|3201.19|3192.49|3201.03|3192.33|35
1630241730000|2021-08-29 12:55:30|3201.06|3192.36|3201.2|3192.5|3201.2|3192.5|3201.04|3192.34|29
1630241740000|2021-08-29 12:55:40|3201.18|3192.48|3201.11|3192.41|3201.19|3192.49|3201.09|3192.39|28
1630241750000|2021-08-29 12:55:50|3201.14|3192.44|3201.12|3192.42|3201.17|3192.47|3201.09|3192.39|22
1630241760000|2021-08-29 12:56:00|3201.13|3192.43|3201.18|3192.48|3201.24|3192.54|3201.09|3192.39|29
1630241770000|2021-08-29 12:56:10|3201.12|3192.42|3201.16|3192.46|3201.23|3192.53|3201.11|3192.41|26
1630241780000|2021-08-29 12:56:20|3201.14|3192.44|3201.15|3192.45|3201.22|3192.52|3201.05|3192.35|26
1630241790000|2021-08-29 12:56:30|3201.18|3192.48|3201.45|3192.75|3201.47|3192.77|3201.15|3192.45|20
1630241800000|2021-08-29 12:56:40|3201.47|3192.77|3201.51|3192.81|3201.67|3192.97|3201.47|3192.77|20
1630241810000|2021-08-29 12:56:50|3201.47|3192.77|3201.67|3192.97|3201.7|3193|3201.39|3192.69|29
1630241820000|2021-08-29 12:57:00|3201.63|3192.93|3201.6|3192.9|3201.7|3193|3201.49|3192.79|31
1630241830000|2021-08-29 12:57:10|3201.56|3192.86|3203.08|3194.38|3203.13|3194.43|3201.56|3192.86|31
1630241840000|2021-08-29 12:57:20|3203.09|3194.39|3203.83|3195.13|3203.87|3195.17|3203.06|3194.36|34
1630241850000|2021-08-29 12:57:30|3203.85|3195.15|3204.68|3195.98|3204.68|3195.98|3203.83|3195.13|25
1630241860000|2021-08-29 12:57:40|3204.69|3195.99|3204.81|3196.11|3204.85|3196.15|3204.68|3195.98|14
1630241870000|2021-08-29 12:57:50|3204.82|3196.12|3204.54|3195.84|3204.82|3196.12|3204.43|3195.73|26
1630241880000|2021-08-29 12:58:00|3204.55|3195.85|3203.41|3194.71|3204.56|3195.86|3203.34|3194.64|33
1630241890000|2021-08-29 12:58:10|3203.38|3194.68|3202.36|3193.66|3203.43|3194.73|3201.86|3193.16|32
1630241900000|2021-08-29 12:58:20|3202.39|3193.69|3202.47|3193.77|3202.61|3193.91|3202.31|3193.61|32
1630241910000|2021-08-29 12:58:30|3202.46|3193.76|3202.1|3193.4|3202.47|3193.77|3201.92|3193.22|36
1630241920000|2021-08-29 12:58:40|3202.08|3193.38|3202.06|3193.36|3202.46|3193.76|3202.06|3193.36|34
1630241930000|2021-08-29 12:58:50|3202.05|3193.35|3201.01|3192.31|3202.05|3193.35|3200.82|3192.12|34
1630241940000|2021-08-29 12:59:00|3201.02|3192.32|3201.09|3192.39|3201.12|3192.42|3200.94|3192.24|27
1630241950000|2021-08-29 12:59:10|3201.08|3192.38|3201.12|3192.42|3201.13|3192.43|3200.89|3192.19|27
1630241960000|2021-08-29 12:59:20|3201.14|3192.44|3201.26|3192.56|3201.29|3192.59|3201.14|3192.44|25
1630241970000|2021-08-29 12:59:30|3201.27|3192.57|3201.21|3192.51|3201.3|3192.6|3201.2|3192.5|26
1630241980000|2021-08-29 12:59:40|3201.14|3192.44|3201.11|3192.41|3201.16|3192.46|3201.11|3192.41|12
1630241990000|2021-08-29 12:59:50|3201.13|3192.43|3201.44|3192.74|3201.47|3192.77|3201.13|3192.43|21
1630242000000|2021-08-29 13:00:00|3201.45|3192.75|3199.76|3191.06|3201.47|3192.77|3199.76|3191.06|35
1630242010000|2021-08-29 13:00:10|3199.78|3191.08|3198.97|3190.27|3200.08|3191.38|3198.89|3190.19|34
1630242020000|2021-08-29 13:00:20|3198.88|3190.18|3198.66|3189.96|3198.89|3190.19|3198.38|3189.68|35
1630242030000|2021-08-29 13:00:30|3198.67|3189.97|3199.06|3190.36|3199.13|3190.43|3198.62|3189.92|34
1630242040000|2021-08-29 13:00:40|3199|3190.3|3198.75|3190.05|3199.37|3190.67|3198.75|3190.05|35
1630242050000|2021-08-29 13:00:50|3198.48|3189.78|3198|3189.3|3198.48|3189.78|3197.78|3189.08|37
1630242060000|2021-08-29 13:01:00|3197.98|3189.28|3198.17|3189.47|3198.17|3189.47|3197.8|3189.1|35
1630242070000|2021-08-29 13:01:10|3198.38|3189.68|3198.95|3190.25|3199.09|3190.39|3198.38|3189.68|35
1630242080000|2021-08-29 13:01:20|3198.94|3190.24|3199.07|3190.37|3199.35|3190.65|3198.94|3190.24|34
1630242090000|2021-08-29 13:01:30|3199.18|3190.48|3199.12|3190.42|3199.22|3190.52|3198.97|3190.27|31
1630242100000|2021-08-29 13:01:40|3199.07|3190.37|3198.93|3190.23|3199.24|3190.54|3198.87|3190.17|30
1630242110000|2021-08-29 13:01:50|3198.97|3190.27|3198.57|3189.87|3199.39|3190.69|3198.55|3189.85|29
1630242120000|2021-08-29 13:02:00|3198.55|3189.85|3199.05|3190.35|3199.14|3190.44|3198.32|3189.62|30
1630242130000|2021-08-29 13:02:10|3198.9|3190.2|3199|3190.3|3199.21|3190.51|3198.71|3190.01|35
1630242140000|2021-08-29 13:02:20|3199.03|3190.33|3202.47|3193.77|3202.47|3193.77|3199.03|3190.33|34
1630242150000|2021-08-29 13:02:30|3202.31|3193.61|3204.08|3195.38|3204.08|3195.38|3202.31|3193.61|32
1630242160000|2021-08-29 13:02:40|3204.15|3195.45|3204.28|3195.58|3204.29|3195.59|3204.11|3195.41|28
1630242170000|2021-08-29 13:02:50|3204.3|3195.6|3204.52|3195.82|3204.53|3195.83|3204.18|3195.48|23
1630242180000|2021-08-29 13:03:00|3204.51|3195.81|3204.45|3195.75|3204.51|3195.81|3204.43|3195.73|7
1630242190000|2021-08-29 13:03:10|3204.48|3195.78|3204.47|3195.77|3204.49|3195.79|3204.42|3195.72|9
1630242200000|2021-08-29 13:03:20|3204.46|3195.76|3204.39|3195.69|3204.46|3195.76|3204.39|3195.69|13
1630242210000|2021-08-29 13:03:30|3204.4|3195.7|3204.46|3195.76|3204.7|3196|3204.4|3195.7|25
1630242220000|2021-08-29 13:03:40|3204.51|3195.81|3204.56|3195.86|3204.67|3195.97|3204.46|3195.76|28
1630242230000|2021-08-29 13:03:50|3204.55|3195.85|3204.75|3196.05|3204.88|3196.18|3204.4|3195.7|33
1630242240000|2021-08-29 13:04:00|3204.68|3195.98|3204.7|3196|3204.75|3196.05|3204.5|3195.8|32
1630242250000|2021-08-29 13:04:10|3205.19|3196.49|3205.8|3197.1|3205.8|3197.1|3205.19|3196.49|21
1630242260000|2021-08-29 13:04:20|3205.77|3197.07|3205.72|3197.02|3205.81|3197.11|3205.66|3196.96|19
1630242270000|2021-08-29 13:04:30|3205.71|3197.01|3205.6|3196.9|3205.75|3197.05|3205.58|3196.88|16
1630242280000|2021-08-29 13:04:40|3205.62|3196.92|3205.55|3196.85|3205.62|3196.92|3204.97|3196.27|29
1630242290000|2021-08-29 13:04:50|3205.56|3196.86|3205.49|3196.79|3205.58|3196.88|3205.48|3196.78|15
1630242300000|2021-08-29 13:05:00|3205.53|3196.83|3205.86|3197.16|3205.89|3197.19|3205.52|3196.82|24
1630242310000|2021-08-29 13:05:10|3205.8|3197.1|3204.54|3195.84|3205.85|3197.15|3204.54|3195.84|32
1630242320000|2021-08-29 13:05:20|3204.52|3195.82|3204.41|3195.71|3204.54|3195.84|3204.29|3195.59|18
1630242330000|2021-08-29 13:05:30|3204.42|3195.72|3204.72|3196.02|3204.72|3196.02|3204.41|3195.71|14
1630242340000|2021-08-29 13:05:40|3204.74|3196.04|3204.58|3195.88|3204.74|3196.04|3204.58|3195.88|13
1630242350000|2021-08-29 13:05:50|3204.57|3195.87|3204.48|3195.78|3204.58|3195.88|3204.48|3195.78|11
1630242360000|2021-08-29 13:06:00|3204.44|3195.74|3204.53|3195.83|3204.58|3195.88|3204.4|3195.7|17
1630242370000|2021-08-29 13:06:10|3204.44|3195.74|3204.36|3195.66|3204.44|3195.74|3204.36|3195.66|6
1630242380000|2021-08-29 13:06:20|3204.39|3195.69|3204.38|3195.68|3204.49|3195.79|3204.29|3195.59|24
1630242390000|2021-08-29 13:06:30|3204.39|3195.69|3202.73|3194.03|3204.42|3195.72|3202.7|3194|34
1630242400000|2021-08-29 13:06:40|3202.7|3194|3202.8|3194.1|3203.21|3194.51|3202.7|3194|33
1630242410000|2021-08-29 13:06:50|3202.83|3194.13|3202.96|3194.26|3202.99|3194.29|3202.7|3194|26
1630242420000|2021-08-29 13:07:00|3202.98|3194.28|3202.7|3194|3203.1|3194.4|3202.14|3193.44|34
1630242430000|2021-08-29 13:07:10|3202.77|3194.07|3203.04|3194.34|3203.22|3194.52|3202.77|3194.07|17
1630242440000|2021-08-29 13:07:20|3203.03|3194.33|3203.01|3194.31|3203.06|3194.36|3202.39|3193.69|20
1630242450000|2021-08-29 13:07:30|3203.02|3194.32|3203.02|3194.32|3203.03|3194.33|3202.99|3194.29|14
1630242460000|2021-08-29 13:07:40|3203.03|3194.33|3203.04|3194.34|3203.08|3194.38|3203.02|3194.32|12
1630242470000|2021-08-29 13:07:50|3203.06|3194.36|3203.03|3194.33|3203.07|3194.37|3202.23|3193.53|21
1630242480000|2021-08-29 13:08:00|3203.06|3194.36|3203.15|3194.45|3203.16|3194.46|3203.03|3194.33|27
1630242490000|2021-08-29 13:08:10|3203.2|3194.5|3203.1|3194.4|3203.27|3194.57|3203.08|3194.38|27
1630242500000|2021-08-29 13:08:20|3203.08|3194.38|3202.7|3194|3203.16|3194.46|3202.7|3194|19
1630242510000|2021-08-29 13:08:30|3202.76|3194.06|3202.4|3193.7|3202.76|3194.06|3202.36|3193.66|25
1630242520000|2021-08-29 13:08:40|3202.43|3193.73|3202.95|3194.25|3203.08|3194.38|3202.42|3193.72|24
1630242530000|2021-08-29 13:08:50|3202.97|3194.27|3202.87|3194.17|3202.98|3194.28|3202.56|3193.86|26
1630242540000|2021-08-29 13:09:00|3202.81|3194.11|3202.61|3193.91|3202.81|3194.11|3202.58|3193.88|16
1630242550000|2021-08-29 13:09:10|3202.58|3193.88|3202.56|3193.86|3202.6|3193.9|3202.55|3193.85|12
1630242560000|2021-08-29 13:09:20|3202.53|3193.83|3202.57|3193.87|3202.58|3193.88|3202.53|3193.83|6
1630242570000|2021-08-29 13:09:30|3202.58|3193.88|3202.57|3193.87|3202.67|3193.97|3202.57|3193.87|20
1630242580000|2021-08-29 13:09:40|3202.58|3193.88|3202.69|3193.99|3202.69|3193.99|3202.57|3193.87|16
1630242590000|2021-08-29 13:09:50|3202.7|3194|3203.18|3194.48|3203.43|3194.73|3202.7|3194|19
1630242600000|2021-08-29 13:10:00|3203.16|3194.46|3203.22|3194.52|3203.23|3194.53|3203.16|3194.46|12
1630242610000|2021-08-29 13:10:10|3203.28|3194.58|3202.48|3193.78|3203.47|3194.77|3202.48|3193.78|24
1630242620000|2021-08-29 13:10:20|3202.42|3193.72|3200.92|3192.22|3202.42|3193.72|3200.65|3191.95|31
1630242630000|2021-08-29 13:10:30|3200.96|3192.26|3200.78|3192.08|3201.03|3192.33|3200.71|3192.01|29
1630242640000|2021-08-29 13:10:40|3200.82|3192.12|3200.66|3191.96|3200.82|3192.12|3200.64|3191.94|23
1630242650000|2021-08-29 13:10:50|3200.67|3191.97|3200.12|3191.42|3200.75|3192.05|3200.1|3191.4|26
1630242660000|2021-08-29 13:11:00|3200.09|3191.39|3198.06|3189.36|3200.09|3191.39|3198.03|3189.33|30
1630242670000|2021-08-29 13:11:10|3198.25|3189.55|3197.98|3189.28|3198.39|3189.69|3197.98|3189.28|26
1630242680000|2021-08-29 13:11:20|3197.87|3189.17|3198.51|3189.81|3198.84|3190.14|3197.87|3189.17|33
1630242690000|2021-08-29 13:11:30|3198.44|3189.74|3198.77|3190.07|3198.94|3190.24|3198.34|3189.64|29
1630242700000|2021-08-29 13:11:40|3198.82|3190.12|3199.81|3191.11|3199.81|3191.11|3198.78|3190.08|26
1630242710000|2021-08-29 13:11:50|3199.8|3191.1|3198.48|3189.78|3199.82|3191.12|3198.48|3189.78|31
1630242720000|2021-08-29 13:12:00|3198.47|3189.77|3199.44|3190.74|3199.47|3190.77|3198.47|3189.77|35
1630242730000|2021-08-29 13:12:10|3199.46|3190.76|3199.68|3190.98|3199.68|3190.98|3199.09|3190.39|36
1630242740000|2021-08-29 13:12:20|3199.71|3191.01|3199.71|3191.01|3199.73|3191.03|3199.35|3190.65|32
1630242750000|2021-08-29 13:12:30|3199.7|3191|3199.94|3191.24|3199.94|3191.24|3199.64|3190.94|26
1630242760000|2021-08-29 13:12:40|3200.07|3191.37|3200.13|3191.43|3200.38|3191.68|3200.02|3191.32|26
1630242770000|2021-08-29 13:12:50|3200.12|3191.42|3200.28|3191.58|3200.32|3191.62|3200.1|3191.4|28
1630242780000|2021-08-29 13:13:00|3200.32|3191.62|3200.2|3191.5|3200.32|3191.62|3200.16|3191.46|16
1630242790000|2021-08-29 13:13:10|3200.19|3191.49|3200.18|3191.48|3200.22|3191.52|3200.16|3191.46|21
1630242800000|2021-08-29 13:13:20|3200.08|3191.38|3199.35|3190.65|3200.08|3191.38|3199.35|3190.65|31
1630242810000|2021-08-29 13:13:30|3199.36|3190.66|3200.2|3191.5|3200.21|3191.51|3199.36|3190.66|28
1630242820000|2021-08-29 13:13:40|3200.22|3191.52|3200.08|3191.38|3200.23|3191.53|3200.07|3191.37|21
1630242830000|2021-08-29 13:13:50|3200.05|3191.35|3200.01|3191.31|3200.08|3191.38|3199.86|3191.16|24
1630242840000|2021-08-29 13:14:00|3200.15|3191.45|3200.03|3191.33|3200.21|3191.51|3200.02|3191.32|24
1630242850000|2021-08-29 13:14:10|3200.09|3191.39|3200.62|3191.92|3200.85|3192.15|3200.09|3191.39|34
1630242860000|2021-08-29 13:14:20|3200.75|3192.05|3201.57|3192.87|3201.59|3192.89|3200.66|3191.96|32
1630242870000|2021-08-29 13:14:30|3201.62|3192.92|3201.56|3192.86|3201.68|3192.98|3201.54|3192.84|21
1630242880000|2021-08-29 13:14:40|3201.55|3192.85|3202.14|3193.44|3202.14|3193.44|3201.55|3192.85|16
1630242890000|2021-08-29 13:14:50|3202.31|3193.61|3202.67|3193.97|3203.19|3194.49|3202.29|3193.59|33
1630242900000|2021-08-29 13:15:00|3202.63|3193.93|3202.21|3193.51|3202.64|3193.94|3201.97|3193.27|33
1630242910000|2021-08-29 13:15:10|3202.13|3193.43|3202.38|3193.68|3202.4|3193.7|3201.95|3193.25|30
1630242920000|2021-08-29 13:15:20|3202.39|3193.69|3204.11|3195.41|3204.15|3195.45|3201.78|3193.08|34
1630242930000|2021-08-29 13:15:30|3204.15|3195.45|3204.35|3195.65|3204.48|3195.78|3204.03|3195.33|31
1630242940000|2021-08-29 13:15:40|3204.34|3195.64|3204.33|3195.63|3204.41|3195.71|3204.3|3195.6|21
1630242950000|2021-08-29 13:15:50|3204.32|3195.62|3204.28|3195.58|3204.34|3195.64|3204.26|3195.56|23
1630242960000|2021-08-29 13:16:00|3204.27|3195.57|3204.26|3195.56|3204.31|3195.61|3204.25|3195.55|6
1630242970000|2021-08-29 13:16:10|3204.25|3195.55|3204.22|3195.52|3204.25|3195.55|3204.19|3195.49|8
1630242980000|2021-08-29 13:16:20|3204.18|3195.48|3204.24|3195.54|3204.25|3195.55|3204.18|3195.48|14
1630242990000|2021-08-29 13:16:30|3204.27|3195.57|3205.75|3197.05|3206.14|3197.44|3204.27|3195.57|20
1630243000000|2021-08-29 13:16:40|3205.73|3197.03|3205.8|3197.1|3206.23|3197.53|3205.1|3196.4|38
1630243010000|2021-08-29 13:16:50|3205.74|3197.04|3205.17|3196.47|3206.18|3197.48|3205.04|3196.34|31
1630243020000|2021-08-29 13:17:00|3205.14|3196.44|3204.36|3195.66|3205.14|3196.44|3204.09|3195.39|35
1630243030000|2021-08-29 13:17:10|3204.38|3195.68|3203.36|3194.66|3204.54|3195.84|3203.36|3194.66|33
1630243040000|2021-08-29 13:17:20|3203.31|3194.61|3204.17|3195.47|3204.17|3195.47|3203.15|3194.45|32
1630243050000|2021-08-29 13:17:30|3204.05|3195.35|3204.13|3195.43|3204.52|3195.82|3203.75|3195.05|33
1630243060000|2021-08-29 13:17:40|3204.18|3195.48|3204.48|3195.78|3204.69|3195.99|3204.18|3195.48|34
1630243070000|2021-08-29 13:17:50|3204.46|3195.76|3204.34|3195.64|3204.57|3195.87|3204.34|3195.64|36
1630243080000|2021-08-29 13:18:00|3204.32|3195.62|3203.84|3195.14|3204.33|3195.63|3203.19|3194.49|30
1630243090000|2021-08-29 13:18:10|3203.83|3195.13|3203.34|3194.64|3204.03|3195.33|3203.18|3194.48|34
1630243100000|2021-08-29 13:18:20|3203.38|3194.68|3204.31|3195.61|3204.4|3195.7|3203.38|3194.68|32
1630243110000|2021-08-29 13:18:30|3204.3|3195.6|3204.31|3195.61|3204.45|3195.75|3204.23|3195.53|29
1630243120000|2021-08-29 13:18:40|3204.35|3195.65|3204.04|3195.34|3204.54|3195.84|3203.91|3195.21|36
1630243130000|2021-08-29 13:18:50|3204.02|3195.32|3204.38|3195.68|3204.42|3195.72|3203.93|3195.23|31
1630243140000|2021-08-29 13:19:00|3204.36|3195.66|3204.39|3195.69|3204.42|3195.72|3204.01|3195.31|26
1630243150000|2021-08-29 13:19:10|3204.43|3195.73|3204.38|3195.68|3204.43|3195.73|3204.03|3195.33|26
1630243160000|2021-08-29 13:19:20|3204.29|3195.59|3204.18|3195.48|3204.29|3195.59|3203.97|3195.27|19
1630243170000|2021-08-29 13:19:30|3204.17|3195.47|3204.16|3195.46|3204.31|3195.61|3203.98|3195.28|27
1630243180000|2021-08-29 13:19:40|3204.15|3195.45|3204.24|3195.54|3204.24|3195.54|3204.15|3195.45|25
1630243190000|2021-08-29 13:19:50|3204.25|3195.55|3204.15|3195.45|3204.26|3195.56|3204.13|3195.43|27
1630243200000|2021-08-29 13:20:00|3204.08|3195.38|3203.55|3194.85|3204.13|3195.43|3203.44|3194.74|23
1630243210000|2021-08-29 13:20:10|3203.52|3194.82|3203.6|3194.9|3203.64|3194.94|3203.52|3194.82|28
1630243220000|2021-08-29 13:20:20|3203.62|3194.92|3203.34|3194.64|3203.64|3194.94|3203.34|3194.64|26
1630243230000|2021-08-29 13:20:30|3203.36|3194.66|3203.36|3194.66|3203.39|3194.69|3203.32|3194.62|19
1630243240000|2021-08-29 13:20:40|3203.38|3194.68|3203.29|3194.59|3203.39|3194.69|3203.28|3194.58|10
1630243250000|2021-08-29 13:20:50|3203.3|3194.6|3203.46|3194.76|3203.46|3194.76|3203.27|3194.57|23
1630243260000|2021-08-29 13:21:00|3203.52|3194.82|3203.73|3195.03|3203.73|3195.03|3203.52|3194.82|27
1630243270000|2021-08-29 13:21:10|3203.7|3195|3203.68|3194.98|3203.73|3195.03|3203.63|3194.93|20
1630243280000|2021-08-29 13:21:20|3203.7|3195|3203.81|3195.11|3203.84|3195.14|3203.7|3195|25
1630243290000|2021-08-29 13:21:30|3203.84|3195.14|3203.9|3195.2|3203.91|3195.21|3203.84|3195.14|13
1630243300000|2021-08-29 13:21:40|3203.91|3195.21|3203.91|3195.21|3203.92|3195.22|3203.88|3195.18|24
1630243310000|2021-08-29 13:21:50|3203.9|3195.2|3203.86|3195.16|3203.92|3195.22|3203.48|3194.78|26
1630243320000|2021-08-29 13:22:00|3203.85|3195.15|3203.86|3195.16|3203.91|3195.21|3203.85|3195.15|28
1630243330000|2021-08-29 13:22:10|3203.87|3195.17|3203.82|3195.12|3203.88|3195.18|3203.79|3195.09|25
1630243340000|2021-08-29 13:22:20|3203.8|3195.1|3203.55|3194.85|3203.81|3195.11|3203.54|3194.84|25
1630243350000|2021-08-29 13:22:30|3203.54|3194.84|3203.25|3194.55|3203.57|3194.87|3203.2|3194.5|28
1630243360000|2021-08-29 13:22:40|3203.26|3194.56|3203.21|3194.51|3203.37|3194.67|3203.21|3194.51|18
1630243370000|2021-08-29 13:22:50|3203.3|3194.6|3203.47|3194.77|3203.72|3195.02|3203.3|3194.6|25
1630243380000|2021-08-29 13:23:00|3203.48|3194.78|3203.72|3195.02|3203.73|3195.03|3203.44|3194.74|10
1630243390000|2021-08-29 13:23:10|3203.68|3194.98|3203.8|3195.1|3203.83|3195.13|3203.68|3194.98|18
1630243400000|2021-08-29 13:23:20|3203.78|3195.08|3203.83|3195.13|3203.85|3195.15|3203.72|3195.02|20
1630243410000|2021-08-29 13:23:30|3203.85|3195.15|3204.36|3195.66|3204.36|3195.66|3203.81|3195.11|24
1630243420000|2021-08-29 13:23:40|3204.3|3195.6|3204.28|3195.58|3204.42|3195.72|3204.25|3195.55|28
1630243430000|2021-08-29 13:23:50|3204.3|3195.6|3204.27|3195.57|3204.37|3195.67|3204.27|3195.57|23
1630243440000|2021-08-29 13:24:00|3204.29|3195.59|3204.34|3195.64|3204.34|3195.64|3204.22|3195.52|30
1630243450000|2021-08-29 13:24:10|3204.33|3195.63|3204.83|3196.13|3204.86|3196.16|3204.33|3195.63|24
1630243460000|2021-08-29 13:24:20|3204.85|3196.15|3204.81|3196.11|3204.85|3196.15|3204.73|3196.03|22
1630243470000|2021-08-29 13:24:30|3204.8|3196.1|3204.76|3196.06|3204.83|3196.13|3204.75|3196.05|13
1630243480000|2021-08-29 13:24:40|3204.77|3196.07|3204.84|3196.14|3204.88|3196.18|3204.77|3196.07|18
1630243490000|2021-08-29 13:24:50|3204.83|3196.13|3205.36|3196.66|3205.36|3196.66|3204.82|3196.12|27
1630243500000|2021-08-29 13:25:00|3205.35|3196.65|3205.52|3196.82|3205.55|3196.85|3205.23|3196.53|34
1630243510000|2021-08-29 13:25:10|3205.46|3196.76|3205.05|3196.35|3205.46|3196.76|3204.93|3196.23|33
1630243520000|2021-08-29 13:25:20|3205.07|3196.37|3204.88|3196.18|3205.07|3196.37|3204.81|3196.11|25
1630243530000|2021-08-29 13:25:30|3204.89|3196.19|3204.54|3195.84|3204.89|3196.19|3204.52|3195.82|24
1630243540000|2021-08-29 13:25:40|3204.49|3195.79|3204.09|3195.39|3204.49|3195.79|3204.08|3195.38|18
1630243550000|2021-08-29 13:25:50|3204.08|3195.38|3204.58|3195.88|3204.61|3195.91|3204.08|3195.38|28
1630243560000|2021-08-29 13:26:00|3204.61|3195.91|3203.91|3195.21|3204.72|3196.02|3203.67|3194.97|33
1630243570000|2021-08-29 13:26:10|3203.92|3195.22|3203.77|3195.07|3203.93|3195.23|3203.59|3194.89|27
1630243580000|2021-08-29 13:26:20|3203.88|3195.18|3204.39|3195.69|3204.4|3195.7|3203.88|3195.18|26
1630243590000|2021-08-29 13:26:30|3204.38|3195.68|3205.12|3196.42|3205.16|3196.46|3204.38|3195.68|23
1630243600000|2021-08-29 13:26:40|3205.08|3196.38|3205.55|3196.85|3205.6|3196.9|3204.98|3196.28|31
1630243610000|2021-08-29 13:26:50|3205.51|3196.81|3205.46|3196.76|3205.65|3196.95|3205.35|3196.65|24
1630243620000|2021-08-29 13:27:00|3205.48|3196.78|3206.01|3197.31|3206.01|3197.31|3205.46|3196.76|35
1630243630000|2021-08-29 13:27:10|3205.92|3197.22|3205.84|3197.14|3206.02|3197.32|3205.84|3197.14|21
1630243640000|2021-08-29 13:27:20|3205.91|3197.21|3205.99|3197.29|3206.16|3197.46|3205.91|3197.21|27
1630243650000|2021-08-29 13:27:30|3205.96|3197.26|3206.12|3197.42|3206.16|3197.46|3205.89|3197.19|22
1630243660000|2021-08-29 13:27:40|3206.11|3197.41|3206.81|3198.11|3206.81|3198.11|3206.09|3197.39|25
1630243670000|2021-08-29 13:27:50|3206.72|3198.02|3206.86|3198.16|3206.98|3198.28|3206.37|3197.67|25
1630243680000|2021-08-29 13:28:00|3206.81|3198.11|3206.94|3198.24|3206.94|3198.24|3206.65|3197.95|28
1630243690000|2021-08-29 13:28:10|3207|3198.3|3207.3|3198.6|3207.33|3198.63|3207|3198.3|28
1630243700000|2021-08-29 13:28:20|3207.31|3198.61|3207.3|3198.6|3207.37|3198.67|3207.21|3198.51|31
1630243710000|2021-08-29 13:28:30|3207.31|3198.61|3207.34|3198.64|3207.4|3198.7|3207.29|3198.59|24
1630243720000|2021-08-29 13:28:40|3207.35|3198.65|3207.39|3198.69|3207.39|3198.69|3207.33|3198.63|28
1630243730000|2021-08-29 13:28:50|3207.36|3198.66|3207.38|3198.68|3207.43|3198.73|3207.33|3198.63|15
1630243740000|2021-08-29 13:29:00|3207.39|3198.69|3207.37|3198.67|3207.43|3198.73|3207.26|3198.56|27
1630243750000|2021-08-29 13:29:10|3207.4|3198.7|3206.69|3197.99|3207.41|3198.71|3206.68|3197.98|17
1630243760000|2021-08-29 13:29:20|3206.65|3197.95|3207.27|3198.57|3207.34|3198.64|3206.57|3197.87|20
1630243770000|2021-08-29 13:29:30|3207.33|3198.63|3207.49|3198.79|3207.57|3198.87|3207.33|3198.63|18
1630243780000|2021-08-29 13:29:40|3207.52|3198.82|3207.39|3198.69|3207.54|3198.84|3207.38|3198.68|25
1630243790000|2021-08-29 13:29:50|3207.42|3198.72|3207.84|3199.14|3207.87|3199.17|3207.42|3198.72|16
1630243800000|2021-08-29 13:30:00|3207.86|3199.16|3207.53|3198.83|3207.86|3199.16|3207.52|3198.82|24
1630243810000|2021-08-29 13:30:10|3207.49|3198.79|3207.22|3198.52|3207.6|3198.9|3207.22|3198.52|24
1630243820000|2021-08-29 13:30:20|3207.24|3198.54|3206.86|3198.16|3207.24|3198.54|3206.82|3198.12|27
1630243830000|2021-08-29 13:30:30|3206.89|3198.19|3206.47|3197.77|3206.89|3198.19|3206.37|3197.67|24
1630243840000|2021-08-29 13:30:40|3206.45|3197.75|3206.39|3197.69|3206.91|3198.21|3206.39|3197.69|33
1630243850000|2021-08-29 13:30:50|3206.38|3197.68|3206.51|3197.81|3206.67|3197.97|3206.34|3197.64|30
1630243860000|2021-08-29 13:31:00|3206.48|3197.78|3206.7|3198|3206.75|3198.05|3206.31|3197.61|26
1630243870000|2021-08-29 13:31:10|3206.73|3198.03|3206.85|3198.15|3206.9|3198.2|3206.69|3197.99|22
1630243880000|2021-08-29 13:31:20|3206.8|3198.1|3207.22|3198.52|3207.34|3198.64|3206.78|3198.08|33
1630243890000|2021-08-29 13:31:30|3207.23|3198.53|3208.18|3199.48|3208.18|3199.48|3207.23|3198.53|27
1630243900000|2021-08-29 13:31:40|3208.21|3199.51|3207.97|3199.27|3208.51|3199.81|3207.97|3199.27|28
1630243910000|2021-08-29 13:31:50|3208.01|3199.31|3208.04|3199.34|3208.21|3199.51|3207.94|3199.24|26
1630243920000|2021-08-29 13:32:00|3208.03|3199.33|3208.2|3199.5|3208.2|3199.5|3208.03|3199.33|23
1630243930000|2021-08-29 13:32:10|3208.21|3199.51|3208.21|3199.51|3208.45|3199.75|3208.21|3199.51|22
1630243940000|2021-08-29 13:32:20|3208.12|3199.42|3208.1|3199.4|3208.62|3199.92|3207.9|3199.2|31
1630243950000|2021-08-29 13:32:30|3208.15|3199.45|3207.43|3198.73|3208.19|3199.49|3207.41|3198.71|33
1630243960000|2021-08-29 13:32:40|3207.45|3198.75|3207.19|3198.49|3207.53|3198.83|3206.87|3198.17|30
1630243970000|2021-08-29 13:32:50|3207.21|3198.51|3206.89|3198.19|3207.25|3198.55|3206.86|3198.16|30
1630243980000|2021-08-29 13:33:00|3206.88|3198.18|3206.89|3198.19|3206.96|3198.26|3206.88|3198.18|25
1630243990000|2021-08-29 13:33:10|3206.91|3198.21|3206.98|3198.28|3207.08|3198.38|3206.88|3198.18|22
1630244000000|2021-08-29 13:33:20|3206.99|3198.29|3207.35|3198.65|3207.37|3198.67|3206.98|3198.28|16
1630244010000|2021-08-29 13:33:30|3207.34|3198.64|3207.22|3198.52|3207.34|3198.64|3207.13|3198.43|23
1630244020000|2021-08-29 13:33:40|3207.21|3198.51|3207.19|3198.49|3207.35|3198.65|3207.19|3198.49|25
1630244030000|2021-08-29 13:33:50|3207.21|3198.51|3207.57|3198.87|3207.57|3198.87|3207.19|3198.49|25
1630244040000|2021-08-29 13:34:00|3207.49|3198.79|3207.47|3198.77|3207.49|3198.79|3207.34|3198.64|17
1630244050000|2021-08-29 13:34:10|3207.46|3198.76|3207.62|3198.92|3207.64|3198.94|3207.46|3198.76|14
1630244060000|2021-08-29 13:34:20|3207.64|3198.94|3208.49|3199.79|3208.56|3199.86|3207.59|3198.89|21
1630244070000|2021-08-29 13:34:30|3208.5|3199.8|3208.54|3199.84|3208.63|3199.93|3208.49|3199.79|22
1630244080000|2021-08-29 13:34:40|3208.56|3199.86|3207.71|3199.01|3208.56|3199.86|3207.71|3199.01|23
1630244090000|2021-08-29 13:34:50|3207.72|3199.02|3207.55|3198.85|3207.76|3199.06|3207.49|3198.79|35
1630244100000|2021-08-29 13:35:00|3207.45|3198.75|3207.03|3198.33|3207.45|3198.75|3206.99|3198.29|25
1630244110000|2021-08-29 13:35:10|3206.97|3198.27|3206.53|3197.83|3207.06|3198.36|3206.53|3197.83|26
1630244120000|2021-08-29 13:35:20|3206.49|3197.79|3206.4|3197.7|3206.49|3197.79|3206.19|3197.49|26
1630244130000|2021-08-29 13:35:30|3206.37|3197.67|3206.81|3198.11|3206.92|3198.22|3206.37|3197.67|34
1630244140000|2021-08-29 13:35:40|3206.79|3198.09|3206.65|3197.95|3206.81|3198.11|3206.65|3197.95|27
1630244150000|2021-08-29 13:35:50|3206.67|3197.97|3205.93|3197.23|3206.74|3198.04|3205.64|3196.94|30
1630244160000|2021-08-29 13:36:00|3205.85|3197.15|3205.91|3197.21|3206.01|3197.31|3205.84|3197.14|28
1630244170000|2021-08-29 13:36:10|3205.93|3197.23|3205.69|3196.99|3205.97|3197.27|3205.69|3196.99|25
1630244180000|2021-08-29 13:36:20|3205.68|3196.98|3205.9|3197.2|3205.95|3197.25|3205.65|3196.95|26
1630244190000|2021-08-29 13:36:30|3205.83|3197.13|3205.72|3197.02|3205.85|3197.15|3205.7|3197|32
1630244200000|2021-08-29 13:36:40|3205.71|3197.01|3205.72|3197.02|3205.82|3197.12|3205.68|3196.98|24
1630244210000|2021-08-29 13:36:50|3205.69|3196.99|3205.52|3196.82|3205.71|3197.01|3205.52|3196.82|24
1630244220000|2021-08-29 13:37:00|3205.49|3196.79|3204.96|3196.26|3205.49|3196.79|3204.96|3196.26|21
1630244230000|2021-08-29 13:37:10|3204.99|3196.29|3205.64|3196.94|3205.65|3196.95|3204.98|3196.28|22
1630244240000|2021-08-29 13:37:20|3205.65|3196.95|3205.61|3196.91|3205.65|3196.95|3205.56|3196.86|12
1630244250000|2021-08-29 13:37:30|3205.56|3196.86|3205.54|3196.84|3205.61|3196.91|3205.52|3196.82|22
1630244260000|2021-08-29 13:37:40|3205.37|3196.67|3205.33|3196.63|3205.37|3196.67|3205.09|3196.39|30
1630244270000|2021-08-29 13:37:50|3205.41|3196.71|3205.37|3196.67|3205.41|3196.71|3205.35|3196.65|9
1630244280000|2021-08-29 13:38:00|3205.39|3196.69|3205.22|3196.52|3205.39|3196.69|3205.14|3196.44|26
1630244290000|2021-08-29 13:38:10|3205.2|3196.5|3205.08|3196.38|3205.27|3196.57|3205.08|3196.38|6
1630244300000|2021-08-29 13:38:20|3205.04|3196.34|3205.3|3196.6|3205.32|3196.62|3204.96|3196.26|25
1630244310000|2021-08-29 13:38:30|3205.27|3196.57|3205.32|3196.62|3205.38|3196.68|3205.24|3196.54|29
1630244320000|2021-08-29 13:38:40|3205.33|3196.63|3205.2|3196.5|3205.34|3196.64|3205.14|3196.44|32
1630244330000|2021-08-29 13:38:50|3205.21|3196.51|3204.79|3196.09|3205.27|3196.57|3204.79|3196.09|31
1630244340000|2021-08-29 13:39:00|3204.76|3196.06|3204.72|3196.02|3204.78|3196.08|3204.7|3196|25
1630244350000|2021-08-29 13:39:10|3204.71|3196.01|3204.75|3196.05|3204.75|3196.05|3204.71|3196.01|20
1630244360000|2021-08-29 13:39:20|3204.74|3196.04|3204.5|3195.8|3204.77|3196.07|3204.5|3195.8|18
1630244370000|2021-08-29 13:39:30|3204.52|3195.82|3204.92|3196.22|3204.92|3196.22|3204.48|3195.78|23
1630244380000|2021-08-29 13:39:40|3204.86|3196.16|3204.16|3195.46|3204.88|3196.18|3204.16|3195.46|27
1630244390000|2021-08-29 13:39:50|3204.17|3195.47|3204.02|3195.32|3204.2|3195.5|3203.84|3195.14|15
1630244400000|2021-08-29 13:40:00|3204.06|3195.36|3203.6|3194.9|3204.06|3195.36|3203.6|3194.9|26
1630244410000|2021-08-29 13:40:10|3203.54|3194.84|3203.45|3194.75|3203.57|3194.87|3203.36|3194.66|29
1630244420000|2021-08-29 13:40:20|3203.44|3194.74|3203.71|3195.01|3203.71|3195.01|3203.42|3194.72|19
1630244430000|2021-08-29 13:40:30|3203.69|3194.99|3203.57|3194.87|3203.74|3195.04|3203.57|3194.87|23
1630244440000|2021-08-29 13:40:40|3203.52|3194.82|3203.42|3194.72|3203.52|3194.82|3203.34|3194.64|10
1630244450000|2021-08-29 13:40:50|3203.45|3194.75|3202.88|3194.18|3203.45|3194.75|3202.88|3194.18|27
1630244460000|2021-08-29 13:41:00|3202.95|3194.25|3202.89|3194.19|3202.95|3194.25|3202.88|3194.18|9
1630244470000|2021-08-29 13:41:10|3202.87|3194.17|3202.46|3193.76|3202.87|3194.17|3202.35|3193.65|34
1630244480000|2021-08-29 13:41:20|3202.42|3193.72|3202.44|3193.74|3202.57|3193.87|3202.39|3193.69|31
1630244490000|2021-08-29 13:41:30|3202.42|3193.72|3202.43|3193.73|3202.48|3193.78|3202.4|3193.7|17
1630244500000|2021-08-29 13:41:40|3202.42|3193.72|3202.73|3194.03|3202.73|3194.03|3202.33|3193.63|20
1630244510000|2021-08-29 13:41:50|3202.74|3194.04|3202.45|3193.75|3202.74|3194.04|3202.43|3193.73|26
1630244520000|2021-08-29 13:42:00|3202.51|3193.81|3202.57|3193.87|3202.64|3193.94|3202.44|3193.74|24
1630244530000|2021-08-29 13:42:10|3202.6|3193.9|3202.43|3193.73|3202.6|3193.9|3202.4|3193.7|8
1630244540000|2021-08-29 13:42:20|3202.42|3193.72|3202.42|3193.72|3202.49|3193.79|3202.42|3193.72|7
1630244550000|2021-08-29 13:42:30|3202.43|3193.73|3202.43|3193.73|3202.43|3193.73|3202.42|3193.72|3
1630244560000|2021-08-29 13:42:40|3202.46|3193.76|3202.45|3193.75|3202.52|3193.82|3202.44|3193.74|12
1630244570000|2021-08-29 13:42:50|3202.44|3193.74|3202.36|3193.66|3202.44|3193.74|3202.32|3193.62|18
1630244580000|2021-08-29 13:43:00|3202.32|3193.62|3202.32|3193.62|3202.42|3193.72|3202.17|3193.47|24
1630244590000|2021-08-29 13:43:10|3202.27|3193.57|3202.44|3193.74|3202.49|3193.79|3202.27|3193.57|21
1630244600000|2021-08-29 13:43:20|3202.38|3193.68|3202.42|3193.72|3202.47|3193.77|3202.38|3193.68|16
1630244610000|2021-08-29 13:43:30|3202.43|3193.73|3202.56|3193.86|3202.56|3193.86|3202.38|3193.68|29
1630244620000|2021-08-29 13:43:40|3202.55|3193.85|3202.41|3193.71|3202.55|3193.85|3202.35|3193.65|12
1630244630000|2021-08-29 13:43:50|3202.43|3193.73|3202.52|3193.82|3202.56|3193.86|3202.43|3193.73|14
1630244640000|2021-08-29 13:44:00|3202.49|3193.79|3202.42|3193.72|3202.49|3193.79|3202.38|3193.68|22
1630244650000|2021-08-29 13:44:10|3202.27|3193.57|3202.3|3193.6|3202.3|3193.6|3202.22|3193.52|12
1630244660000|2021-08-29 13:44:20|3202.27|3193.57|3202.18|3193.48|3202.39|3193.69|3202.18|3193.48|30
1630244670000|2021-08-29 13:44:30|3202.16|3193.46|3202.15|3193.45|3202.16|3193.46|3202|3193.3|14
1630244680000|2021-08-29 13:44:40|3202.16|3193.46|3201.65|3192.95|3202.5|3193.8|3201.65|3192.95|19
1630244690000|2021-08-29 13:44:50|3201.63|3192.93|3201.49|3192.79|3201.63|3192.93|3201.43|3192.73|10
1630244700000|2021-08-29 13:45:00|3201.51|3192.81|3201.11|3192.41|3201.58|3192.88|3201.09|3192.39|22
1630244710000|2021-08-29 13:45:10|3201.09|3192.39|3200.24|3191.54|3201.13|3192.43|3200.24|3191.54|25
1630244720000|2021-08-29 13:45:20|3200.11|3191.41|3200.08|3191.38|3200.15|3191.45|3200.04|3191.34|13
1630244730000|2021-08-29 13:45:30|3200.07|3191.37|3200.07|3191.37|3200.23|3191.53|3200.04|3191.34|26
1630244740000|2021-08-29 13:45:40|3200.2|3191.5|3199.67|3190.97|3200.2|3191.5|3199.66|3190.96|30
1630244750000|2021-08-29 13:45:50|3199.64|3190.94|3199.65|3190.95|3199.7|3191|3199.63|3190.93|22
1630244760000|2021-08-29 13:46:00|3199.63|3190.93|3199.62|3190.92|3199.69|3190.99|3199.61|3190.91|19
1630244770000|2021-08-29 13:46:10|3199.61|3190.91|3199.31|3190.61|3199.61|3190.91|3199.28|3190.58|22
1630244780000|2021-08-29 13:46:20|3199.33|3190.63|3198.86|3190.16|3199.33|3190.63|3198.85|3190.15|22
1630244790000|2021-08-29 13:46:30|3198.84|3190.14|3198.92|3190.22|3199.02|3190.32|3198.68|3189.98|27
1630244800000|2021-08-29 13:46:40|3198.9|3190.2|3197.82|3189.12|3199.01|3190.31|3197.74|3189.04|25
1630244810000|2021-08-29 13:46:50|3197.73|3189.03|3196.45|3187.75|3197.81|3189.11|3196.29|3187.59|33
1630244820000|2021-08-29 13:47:00|3196.24|3187.54|3196.06|3187.36|3196.77|3188.07|3195.96|3187.26|33
1630244830000|2021-08-29 13:47:10|3196.09|3187.39|3195.86|3187.16|3196.97|3188.27|3195.46|3186.76|37
1630244840000|2021-08-29 13:47:20|3195.71|3187.01|3195.66|3186.96|3195.95|3187.25|3195.61|3186.91|33
1630244850000|2021-08-29 13:47:30|3195.67|3186.97|3195.65|3186.95|3195.82|3187.12|3195.53|3186.83|28
1630244860000|2021-08-29 13:47:40|3195.72|3187.02|3195.87|3187.17|3196.05|3187.35|3195.51|3186.81|34
1630244870000|2021-08-29 13:47:50|3195.88|3187.18|3195.17|3186.47|3195.98|3187.28|3195.11|3186.41|27
1630244880000|2021-08-29 13:48:00|3195.15|3186.45|3195.14|3186.44|3195.34|3186.64|3195.04|3186.34|28
1630244890000|2021-08-29 13:48:10|3195.19|3186.49|3195.04|3186.34|3195.31|3186.61|3194.94|3186.24|27
1630244900000|2021-08-29 13:48:20|3194.96|3186.26|3195.12|3186.42|3195.12|3186.42|3194.87|3186.17|26
1630244910000|2021-08-29 13:48:30|3195.11|3186.41|3196.73|3188.03|3196.9|3188.2|3195.11|3186.41|35
1630244920000|2021-08-29 13:48:40|3196.71|3188.01|3196.92|3188.22|3197.15|3188.45|3196.71|3188.01|32
1630244930000|2021-08-29 13:48:50|3197.08|3188.38|3198.57|3189.87|3198.79|3190.09|3197.08|3188.38|36
1630244940000|2021-08-29 13:49:00|3198.58|3189.88|3198.41|3189.71|3198.72|3190.02|3198.36|3189.66|34
1630244950000|2021-08-29 13:49:10|3198.36|3189.66|3198.34|3189.64|3198.62|3189.92|3198.17|3189.47|29
1630244960000|2021-08-29 13:49:20|3198.31|3189.61|3198.04|3189.34|3198.76|3190.06|3197.99|3189.29|22
1630244970000|2021-08-29 13:49:30|3198.01|3189.31|3197.87|3189.17|3198.07|3189.37|3197.82|3189.12|13
1630244980000|2021-08-29 13:49:40|3197.92|3189.22|3197.95|3189.25|3197.96|3189.26|3197.86|3189.16|11
1630244990000|2021-08-29 13:49:50|3197.96|3189.26|3197.86|3189.16|3198.11|3189.41|3197.79|3189.09|21
1630245000000|2021-08-29 13:50:00|3197.87|3189.17|3197.71|3189.01|3197.87|3189.17|3197.67|3188.97|27
1630245010000|2021-08-29 13:50:10|3197.72|3189.02|3197.73|3189.03|3197.77|3189.07|3197.68|3188.98|16
1630245020000|2021-08-29 13:50:20|3197.71|3189.01|3197.43|3188.73|3197.72|3189.02|3197.42|3188.72|26
1630245030000|2021-08-29 13:50:30|3197.44|3188.74|3197.37|3188.67|3197.55|3188.85|3197.37|3188.67|28
1630245040000|2021-08-29 13:50:40|3197.46|3188.76|3197.26|3188.56|3197.48|3188.78|3197.2|3188.5|30
1630245050000|2021-08-29 13:50:50|3197.25|3188.55|3197|3188.3|3197.34|3188.64|3197|3188.3|31
1630245060000|2021-08-29 13:51:00|3197.12|3188.42|3197.56|3188.86|3197.69|3188.99|3197.07|3188.37|33
1630245070000|2021-08-29 13:51:10|3197.57|3188.87|3197.39|3188.69|3197.57|3188.87|3197.29|3188.59|32
1630245080000|2021-08-29 13:51:20|3197.4|3188.7|3197.41|3188.71|3197.47|3188.77|3197.38|3188.68|23
1630245090000|2021-08-29 13:51:30|3197.4|3188.7|3197.41|3188.71|3197.42|3188.72|3197.38|3188.68|16
1630245100000|2021-08-29 13:51:40|3197.42|3188.72|3197.41|3188.71|3197.52|3188.82|3197.39|3188.69|23
1630245110000|2021-08-29 13:51:50|3197.42|3188.72|3197.46|3188.76|3197.47|3188.77|3197.41|3188.71|9
1630245120000|2021-08-29 13:52:00|3197.47|3188.77|3198.64|3189.94|3198.64|3189.94|3197.38|3188.68|24
1630245130000|2021-08-29 13:52:10|3198.63|3189.93|3198.43|3189.73|3198.64|3189.94|3198.12|3189.42|29
1630245140000|2021-08-29 13:52:20|3198.49|3189.79|3198.17|3189.47|3198.54|3189.84|3198.11|3189.41|29
1630245150000|2021-08-29 13:52:30|3198.18|3189.48|3197.15|3188.45|3198.2|3189.5|3197.07|3188.37|34
1630245160000|2021-08-29 13:52:40|3197.16|3188.46|3197.07|3188.37|3197.19|3188.49|3197.04|3188.34|28
1630245170000|2021-08-29 13:52:50|3197.08|3188.38|3197.03|3188.33|3197.14|3188.44|3197.02|3188.32|19
1630245180000|2021-08-29 13:53:00|3197.01|3188.31|3196.98|3188.28|3197.09|3188.39|3196.98|3188.28|23
1630245190000|2021-08-29 13:53:10|3196.94|3188.24|3195.26|3186.56|3196.94|3188.24|3195.23|3186.53|27
1630245200000|2021-08-29 13:53:20|3195.25|3186.55|3195.29|3186.59|3195.31|3186.61|3195.12|3186.42|14
1630245210000|2021-08-29 13:53:30|3195.26|3186.56|3196.03|3187.33|3196.03|3187.33|3195.12|3186.42|17
1630245220000|2021-08-29 13:53:40|3196.05|3187.35|3195.67|3186.97|3196.42|3187.72|3195.67|3186.97|34
1630245230000|2021-08-29 13:53:50|3195.66|3186.96|3195.93|3187.23|3195.99|3187.29|3195.58|3186.88|28
1630245240000|2021-08-29 13:54:00|3195.96|3187.26|3195.66|3186.96|3195.97|3187.27|3195.59|3186.89|31
1630245250000|2021-08-29 13:54:10|3195.68|3186.98|3195.85|3187.15|3195.93|3187.23|3195.66|3186.96|24
1630245260000|2021-08-29 13:54:20|3195.84|3187.14|3195.72|3187.02|3195.9|3187.2|3195.69|3186.99|25
1630245270000|2021-08-29 13:54:30|3195.69|3186.99|3195.32|3186.62|3195.79|3187.09|3195.29|3186.59|33
1630245280000|2021-08-29 13:54:40|3195.33|3186.63|3195.3|3186.6|3195.39|3186.69|3195.26|3186.56|23
1630245290000|2021-08-29 13:54:50|3195.35|3186.65|3195.34|3186.64|3195.4|3186.7|3195.27|3186.57|23
1630245300000|2021-08-29 13:55:00|3195.33|3186.63|3194.69|3185.99|3195.45|3186.75|3194.68|3185.98|31
1630245310000|2021-08-29 13:55:10|3194.68|3185.98|3193.55|3184.85|3194.69|3185.99|3193.55|3184.85|25
1630245320000|2021-08-29 13:55:20|3193.53|3184.83|3193.24|3184.54|3193.71|3185.01|3193.18|3184.48|31
1630245330000|2021-08-29 13:55:30|3193.28|3184.58|3192.47|3183.77|3193.28|3184.58|3192.42|3183.72|33
1630245340000|2021-08-29 13:55:40|3192.48|3183.78|3192.42|3183.72|3192.61|3183.91|3192.36|3183.66|24
1630245350000|2021-08-29 13:55:50|3192.4|3183.7|3192.33|3183.63|3192.43|3183.73|3192.23|3183.53|31
1630245360000|2021-08-29 13:56:00|3192.32|3183.62|3192.04|3183.34|3192.32|3183.62|3191.88|3183.18|28
1630245370000|2021-08-29 13:56:10|3191.82|3183.12|3192.84|3184.14|3192.86|3184.16|3191.76|3183.06|29
1630245380000|2021-08-29 13:56:20|3192.81|3184.11|3193.76|3185.06|3193.83|3185.13|3192.75|3184.05|30
1630245390000|2021-08-29 13:56:30|3193.77|3185.07|3193.14|3184.44|3193.79|3185.09|3192.99|3184.29|31
1630245400000|2021-08-29 13:56:40|3193.15|3184.45|3192.44|3183.74|3193.15|3184.45|3192.39|3183.69|36
1630245410000|2021-08-29 13:56:50|3192.49|3183.79|3193.37|3184.67|3193.37|3184.67|3192.46|3183.76|32
1630245420000|2021-08-29 13:57:00|3193.42|3184.72|3193.6|3184.9|3193.64|3184.94|3193.01|3184.31|30
1630245430000|2021-08-29 13:57:10|3193.57|3184.87|3193.47|3184.77|3193.57|3184.87|3193.46|3184.76|23
1630245440000|2021-08-29 13:57:20|3193.48|3184.78|3193.82|3185.12|3194.42|3185.72|3193.48|3184.78|36
1630245450000|2021-08-29 13:57:30|3193.85|3185.15|3194.34|3185.64|3194.41|3185.71|3193.85|3185.15|28
1630245460000|2021-08-29 13:57:40|3194.35|3185.65|3194.34|3185.64|3194.66|3185.96|3194.25|3185.55|22
1630245470000|2021-08-29 13:57:50|3194.35|3185.65|3194.75|3186.05|3194.9|3186.2|3194.35|3185.65|32
1630245480000|2021-08-29 13:58:00|3194.7|3186|3194.7|3186|3194.74|3186.04|3194.59|3185.89|28
1630245490000|2021-08-29 13:58:10|3194.65|3185.95|3194.66|3185.96|3194.7|3186|3194.58|3185.88|24
1630245500000|2021-08-29 13:58:20|3194.67|3185.97|3194.94|3186.24|3194.95|3186.25|3194.58|3185.88|33
1630245510000|2021-08-29 13:58:30|3194.89|3186.19|3194.86|3186.16|3195|3186.3|3194.78|3186.08|31
1630245520000|2021-08-29 13:58:40|3194.88|3186.18|3194.89|3186.19|3195.23|3186.53|3194.81|3186.11|28
1630245530000|2021-08-29 13:58:50|3194.85|3186.15|3193.96|3185.26|3194.85|3186.15|3193.9|3185.2|32
1630245540000|2021-08-29 13:59:00|3193.97|3185.27|3193.74|3185.04|3193.98|3185.28|3193.74|3185.04|20
1630245550000|2021-08-29 13:59:10|3193.64|3184.94|3192.78|3184.08|3193.73|3185.03|3192.77|3184.07|17
1630245560000|2021-08-29 13:59:20|3192.79|3184.09|3192.76|3184.06|3192.85|3184.15|3192.75|3184.05|28
1630245570000|2021-08-29 13:59:30|3192.78|3184.08|3192.75|3184.05|3192.82|3184.12|3192.69|3183.99|29
1630245580000|2021-08-29 13:59:40|3192.76|3184.06|3192.81|3184.11|3192.82|3184.12|3192.76|3184.06|24
1630245590000|2021-08-29 13:59:50|3192.82|3184.12|3192.89|3184.19|3193.75|3185.05|3192.77|3184.07|36
1630245600000|2021-08-29 14:00:00|3192.91|3184.21|3191.48|3182.78|3192.91|3184.21|3191.44|3182.74|32
1630245610000|2021-08-29 14:00:10|3191.45|3182.75|3191.27|3182.57|3191.56|3182.86|3191.13|3182.43|28
1630245620000|2021-08-29 14:00:20|3191.2|3182.5|3191.24|3182.54|3191.4|3182.7|3191.13|3182.43|32
1630245630000|2021-08-29 14:00:30|3191.25|3182.55|3191.42|3182.72|3191.51|3182.81|3191.11|3182.41|37
1630245640000|2021-08-29 14:00:40|3191.35|3182.65|3192.11|3183.41|3192.25|3183.55|3191.18|3182.48|31
1630245650000|2021-08-29 14:00:50|3192.21|3183.51|3192.6|3183.9|3192.67|3183.97|3192.11|3183.41|38
1630245660000|2021-08-29 14:01:00|3192.81|3184.11|3194.75|3186.05|3194.97|3186.27|3192.76|3184.06|36
1630245670000|2021-08-29 14:01:10|3194.74|3186.04|3195.68|3186.98|3195.94|3187.24|3194.72|3186.02|26
1630245680000|2021-08-29 14:01:20|3195.72|3187.02|3195.35|3186.65|3195.84|3187.14|3195.06|3186.36|36
1630245690000|2021-08-29 14:01:30|3195.42|3186.72|3196.85|3188.15|3196.85|3188.15|3195.35|3186.65|36
1630245700000|2021-08-29 14:01:40|3196.72|3188.02|3195.52|3186.82|3196.73|3188.03|3195.15|3186.45|38
1630245710000|2021-08-29 14:01:50|3195.49|3186.79|3195.62|3186.92|3195.62|3186.92|3195.44|3186.74|30
1630245720000|2021-08-29 14:02:00|3195.63|3186.93|3195.39|3186.69|3195.63|3186.93|3195.29|3186.59|31
1630245730000|2021-08-29 14:02:10|3195.38|3186.68|3196.86|3188.16|3196.97|3188.27|3195.38|3186.68|37
1630245740000|2021-08-29 14:02:20|3196.91|3188.21|3197.69|3188.99|3197.81|3189.11|3196.89|3188.19|39
1630245750000|2021-08-29 14:02:30|3197.7|3189|3197.82|3189.12|3197.86|3189.16|3197.7|3189|33
1630245760000|2021-08-29 14:02:40|3197.79|3189.09|3197.86|3189.16|3197.98|3189.28|3197.73|3189.03|25
1630245770000|2021-08-29 14:02:50|3197.89|3189.19|3198.21|3189.51|3198.96|3190.26|3197.87|3189.17|32
1630245780000|2021-08-29 14:03:00|3198.22|3189.52|3198.2|3189.5|3198.51|3189.81|3198.2|3189.5|35
1630245790000|2021-08-29 14:03:10|3198.26|3189.56|3197.75|3189.05|3198.26|3189.56|3197.54|3188.84|27
1630245800000|2021-08-29 14:03:20|3197.82|3189.12|3198.57|3189.87|3198.68|3189.98|3197.82|3189.12|28
1630245810000|2021-08-29 14:03:30|3198.61|3189.91|3198.2|3189.5|3198.61|3189.91|3198.2|3189.5|26
1630245820000|2021-08-29 14:03:40|3198.22|3189.52|3199.41|3190.71|3199.42|3190.72|3198.22|3189.52|26
1630245830000|2021-08-29 14:03:50|3199.54|3190.84|3199.17|3190.47|3199.65|3190.95|3199.12|3190.42|11
1630245840000|2021-08-29 14:04:00|3199.25|3190.55|3199.75|3191.05|3199.99|3191.29|3198.98|3190.28|30
1630245850000|2021-08-29 14:04:10|3199.76|3191.06|3200.1|3191.4|3200.11|3191.41|3199.52|3190.82|27
1630245860000|2021-08-29 14:04:20|3200.12|3191.42|3199.97|3191.27|3200.15|3191.45|3199.85|3191.15|34
1630245870000|2021-08-29 14:04:30|3199.93|3191.23|3199.55|3190.85|3199.94|3191.24|3199.48|3190.78|32
1630245880000|2021-08-29 14:04:40|3199.53|3190.83|3200.12|3191.42|3200.12|3191.42|3199.52|3190.82|30
1630245890000|2021-08-29 14:04:50|3200.14|3191.44|3200.19|3191.49|3200.19|3191.49|3199.92|3191.22|26
1630245900000|2021-08-29 14:05:00|3200.22|3191.52|3200.18|3191.48|3200.25|3191.55|3200.1|3191.4|28
1630245910000|2021-08-29 14:05:10|3200.15|3191.45|3200.11|3191.41|3200.21|3191.51|3200.03|3191.33|27
1630245920000|2021-08-29 14:05:20|3200.17|3191.47|3199.57|3190.87|3200.33|3191.63|3199.57|3190.87|29
1630245930000|2021-08-29 14:05:30|3199.48|3190.78|3200.38|3191.68|3200.38|3191.68|3199.36|3190.66|32
1630245940000|2021-08-29 14:05:40|3200.3|3191.6|3200.37|3191.67|3200.39|3191.69|3200.27|3191.57|26
1630245950000|2021-08-29 14:05:50|3200.4|3191.7|3200.76|3192.06|3200.96|3192.26|3200.4|3191.7|34
1630245960000|2021-08-29 14:06:00|3200.78|3192.08|3200.76|3192.06|3201.11|3192.41|3200.67|3191.97|34
1630245970000|2021-08-29 14:06:10|3200.75|3192.05|3200.74|3192.04|3201.11|3192.41|3200.7|3192|32
1630245980000|2021-08-29 14:06:20|3200.76|3192.06|3201.65|3192.95|3201.87|3193.17|3200.72|3192.02|34
1630245990000|2021-08-29 14:06:30|3201.57|3192.87|3202.21|3193.51|3202.99|3194.29|3201.57|3192.87|38
1630246000000|2021-08-29 14:06:40|3202.06|3193.36|3202.29|3193.59|3202.96|3194.26|3202.06|3193.36|36
1630246010000|2021-08-29 14:06:50|3202.25|3193.55|3201.89|3193.19|3202.28|3193.58|3201.85|3193.15|36
1630246020000|2021-08-29 14:07:00|3201.87|3193.17|3201.44|3192.74|3201.94|3193.24|3201.3|3192.6|35
1630246030000|2021-08-29 14:07:10|3201.5|3192.8|3202.81|3194.11|3202.81|3194.11|3201.5|3192.8|28
1630246040000|2021-08-29 14:07:20|3202.87|3194.17|3202.66|3193.96|3202.89|3194.19|3202.66|3193.96|24
1630246050000|2021-08-29 14:07:30|3202.65|3193.95|3202.47|3193.77|3203.03|3194.33|3202.47|3193.77|32
1630246060000|2021-08-29 14:07:40|3202.42|3193.72|3203.79|3195.09|3203.8|3195.1|3202.19|3193.49|35
1630246070000|2021-08-29 14:07:50|3203.66|3194.96|3204.11|3195.41|3204.11|3195.41|3203.63|3194.93|23
1630246080000|2021-08-29 14:08:00|3204.09|3195.39|3204.08|3195.38|3204.1|3195.4|3203.97|3195.27|33
1630246090000|2021-08-29 14:08:10|3204.02|3195.32|3203.24|3194.54|3204.07|3195.37|3203.13|3194.43|35
1630246100000|2021-08-29 14:08:20|3203.18|3194.48|3201.75|3193.05|3203.2|3194.5|3201.75|3193.05|36
1630246110000|2021-08-29 14:08:30|3201.76|3193.06|3201.57|3192.87|3201.76|3193.06|3201.5|3192.8|29
1630246120000|2021-08-29 14:08:40|3201.54|3192.84|3202.72|3194.02|3203.12|3194.42|3201.54|3192.84|34
1630246130000|2021-08-29 14:08:50|3202.71|3194.01|3202.52|3193.82|3202.76|3194.06|3202.49|3193.79|34
1630246140000|2021-08-29 14:09:00|3202.6|3193.9|3202.58|3193.88|3202.6|3193.9|3202.43|3193.73|25
1630246150000|2021-08-29 14:09:10|3202.59|3193.89|3204.27|3195.57|3204.32|3195.62|3202.59|3193.89|38
1630246160000|2021-08-29 14:09:20|3204.23|3195.53|3204.33|3195.63|3204.33|3195.63|3204.23|3195.53|27
1630246170000|2021-08-29 14:09:30|3204.31|3195.61|3203.56|3194.86|3204.31|3195.61|3203.56|3194.86|27
1630246180000|2021-08-29 14:09:40|3203.55|3194.85|3203.58|3194.88|3203.73|3195.03|3203.52|3194.82|24
1630246190000|2021-08-29 14:09:50|3203.57|3194.87|3203.62|3194.92|3203.62|3194.92|3203.51|3194.81|35
1630246200000|2021-08-29 14:10:00|3203.58|3194.88|3202.61|3193.91|3203.63|3194.93|3202.6|3193.9|30
1630246210000|2021-08-29 14:10:10|3202.62|3193.92|3202.4|3193.7|3202.62|3193.92|3202.24|3193.54|29
1630246220000|2021-08-29 14:10:20|3202.37|3193.67|3201.62|3192.92|3202.48|3193.78|3201.62|3192.92|32
1630246230000|2021-08-29 14:10:30|3201.63|3192.93|3200.49|3191.79|3201.63|3192.93|3200.44|3191.74|32
1630246240000|2021-08-29 14:10:40|3200.44|3191.74|3200.28|3191.58|3200.45|3191.75|3200.26|3191.56|32
1630246250000|2021-08-29 14:10:50|3200.26|3191.56|3200.13|3191.43|3200.27|3191.57|3200.05|3191.35|28
1630246260000|2021-08-29 14:11:00|3200.16|3191.46|3200.11|3191.41|3200.17|3191.47|3200.1|3191.4|24
1630246270000|2021-08-29 14:11:10|3200.14|3191.44|3200.08|3191.38|3200.14|3191.44|3200.07|3191.37|18
1630246280000|2021-08-29 14:11:20|3200.09|3191.39|3199.02|3190.32|3200.12|3191.42|3199.01|3190.31|26
1630246290000|2021-08-29 14:11:30|3198.98|3190.28|3198.36|3189.66|3199.03|3190.33|3198.26|3189.56|32
1630246300000|2021-08-29 14:11:40|3198.39|3189.69|3198.74|3190.04|3198.77|3190.07|3198.39|3189.69|31
1630246310000|2021-08-29 14:11:50|3198.72|3190.02|3198.73|3190.03|3198.74|3190.04|3198.5|3189.8|23
1630246320000|2021-08-29 14:12:00|3198.75|3190.05|3198.62|3189.92|3198.83|3190.13|3198.41|3189.71|28
1630246330000|2021-08-29 14:12:10|3198.61|3189.91|3199.17|3190.47|3199.44|3190.74|3198.61|3189.91|26
1630246340000|2021-08-29 14:12:20|3199.24|3190.54|3198.86|3190.16|3199.47|3190.77|3198.85|3190.15|33
1630246350000|2021-08-29 14:12:30|3198.88|3190.18|3198.43|3189.73|3198.91|3190.21|3198.43|3189.73|22
1630246360000|2021-08-29 14:12:40|3198.44|3189.74|3198.28|3189.58|3198.44|3189.74|3198.28|3189.58|14
1630246370000|2021-08-29 14:12:50|3198.3|3189.6|3198.35|3189.65|3198.36|3189.66|3198.26|3189.56|17
1630246380000|2021-08-29 14:13:00|3198.32|3189.62|3198.38|3189.68|3198.38|3189.68|3198.3|3189.6|9
1630246390000|2021-08-29 14:13:10|3198.33|3189.63|3198.36|3189.66|3198.37|3189.67|3198.31|3189.61|16
1630246400000|2021-08-29 14:13:20|3198.35|3189.65|3197.45|3188.75|3198.35|3189.65|3197.44|3188.74|19
1630246410000|2021-08-29 14:13:30|3197.47|3188.77|3197.38|3188.68|3197.49|3188.79|3197.28|3188.58|23
1630246420000|2021-08-29 14:13:40|3197.33|3188.63|3197.21|3188.51|3197.45|3188.75|3197.08|3188.38|32
1630246430000|2021-08-29 14:13:50|3197.2|3188.5|3197.13|3188.43|3197.2|3188.5|3197.07|3188.37|26
1630246440000|2021-08-29 14:14:00|3197.14|3188.44|3197.41|3188.71|3197.46|3188.76|3197.14|3188.44|24
1630246450000|2021-08-29 14:14:10|3197.42|3188.72|3197.43|3188.73|3197.54|3188.84|3197.41|3188.71|20
1630246460000|2021-08-29 14:14:20|3197.4|3188.7|3197.45|3188.75|3197.46|3188.76|3197.37|3188.67|10
1630246470000|2021-08-29 14:14:30|3197.41|3188.71|3197.39|3188.69|3197.41|3188.71|3197.38|3188.68|17
1630246480000|2021-08-29 14:14:40|3197.42|3188.72|3198.93|3190.23|3199.1|3190.4|3197.42|3188.72|29
1630246490000|2021-08-29 14:14:50|3198.96|3190.26|3199.86|3191.16|3199.91|3191.21|3198.77|3190.07|30
1630246500000|2021-08-29 14:15:00|3199.85|3191.15|3198.83|3190.13|3199.94|3191.24|3198.82|3190.12|31
1630246510000|2021-08-29 14:15:10|3198.68|3189.98|3197.66|3188.96|3198.78|3190.08|3197.66|3188.96|25
1630246520000|2021-08-29 14:15:20|3197.68|3188.98|3197.48|3188.78|3197.81|3189.11|3197.48|3188.78|33
1630246530000|2021-08-29 14:15:30|3197.51|3188.81|3197.5|3188.8|3197.53|3188.83|3197.24|3188.54|21
1630246540000|2021-08-29 14:15:40|3197.51|3188.81|3197.38|3188.68|3197.51|3188.81|3197.36|3188.66|12
1630246550000|2021-08-29 14:15:50|3197.32|3188.62|3197.33|3188.63|3197.43|3188.73|3197.31|3188.61|18
1630246560000|2021-08-29 14:16:00|3197.39|3188.69|3197.18|3188.48|3197.41|3188.71|3197.17|3188.47|10
1630246570000|2021-08-29 14:16:10|3197.27|3188.57|3197.29|3188.59|3197.37|3188.67|3197.21|3188.51|22
1630246580000|2021-08-29 14:16:20|3197.37|3188.67|3197.37|3188.67|3197.48|3188.78|3197.29|3188.59|23
1630246590000|2021-08-29 14:16:30|3197.25|3188.55|3197.02|3188.32|3197.25|3188.55|3197.02|3188.32|17
1630246600000|2021-08-29 14:16:40|3197.03|3188.33|3197.02|3188.32|3197.09|3188.39|3196.97|3188.27|19
1630246610000|2021-08-29 14:16:50|3197.01|3188.31|3196.85|3188.15|3197.05|3188.35|3196.83|3188.13|23
1630246620000|2021-08-29 14:17:00|3196.83|3188.13|3196.66|3187.96|3196.95|3188.25|3196.57|3187.87|31
1630246630000|2021-08-29 14:17:10|3196.69|3187.99|3195.41|3186.71|3196.69|3187.99|3195.41|3186.71|25
1630246640000|2021-08-29 14:17:20|3195.44|3186.74|3194.09|3185.39|3195.53|3186.83|3194.07|3185.37|30
1630246650000|2021-08-29 14:17:30|3194.1|3185.4|3194.15|3185.45|3194.23|3185.53|3193.92|3185.22|24
1630246660000|2021-08-29 14:17:40|3194.06|3185.36|3194.37|3185.67|3194.59|3185.89|3194.06|3185.36|33
1630246670000|2021-08-29 14:17:50|3194.34|3185.64|3193.63|3184.93|3194.36|3185.66|3193.37|3184.67|31
1630246680000|2021-08-29 14:18:00|3193.6|3184.9|3193.8|3185.1|3193.86|3185.16|3193.48|3184.78|26
1630246690000|2021-08-29 14:18:10|3193.78|3185.08|3193.72|3185.02|3193.78|3185.08|3193.67|3184.97|25
1630246700000|2021-08-29 14:18:20|3193.66|3184.96|3194.42|3185.72|3194.44|3185.74|3193.62|3184.92|27
1630246710000|2021-08-29 14:18:30|3194.51|3185.81|3196.04|3187.34|3196.32|3187.62|3194.51|3185.81|39
1630246720000|2021-08-29 14:18:40|3196.08|3187.38|3195.97|3187.27|3196.22|3187.52|3195.87|3187.17|28
1630246730000|2021-08-29 14:18:50|3196|3187.3|3195.82|3187.12|3196.02|3187.32|3195.35|3186.65|23
1630246740000|2021-08-29 14:19:00|3195.8|3187.1|3195.48|3186.78|3195.82|3187.12|3195.32|3186.62|29
1630246750000|2021-08-29 14:19:10|3195.47|3186.77|3195.53|3186.83|3195.54|3186.84|3195.4|3186.7|26
1630246760000|2021-08-29 14:19:20|3195.52|3186.82|3195.76|3187.06|3195.83|3187.13|3195.52|3186.82|27
1630246770000|2021-08-29 14:19:30|3195.51|3186.81|3194.07|3185.37|3195.51|3186.81|3194.07|3185.37|28
1630246780000|2021-08-29 14:19:40|3194.1|3185.4|3193.77|3185.07|3194.1|3185.4|3193.77|3185.07|29
1630246790000|2021-08-29 14:19:50|3193.76|3185.06|3193.93|3185.23|3193.95|3185.25|3193.71|3185.01|23
1630246800000|2021-08-29 14:20:00|3193.92|3185.22|3193.55|3184.85|3193.92|3185.22|3193.54|3184.84|18
1630246810000|2021-08-29 14:20:10|3193.46|3184.76|3193.08|3184.38|3193.54|3184.84|3193.07|3184.37|29
1630246820000|2021-08-29 14:20:20|3193.21|3184.51|3193.05|3184.35|3193.28|3184.58|3193.05|3184.35|17
1630246830000|2021-08-29 14:20:30|3193.14|3184.44|3191.87|3183.17|3193.14|3184.44|3191.86|3183.16|27
1630246840000|2021-08-29 14:20:40|3191.9|3183.2|3192.24|3183.54|3192.24|3183.54|3191.88|3183.18|32
1630246850000|2021-08-29 14:20:50|3192.23|3183.53|3192.36|3183.66|3192.79|3184.09|3192.23|3183.53|35
1630246860000|2021-08-29 14:21:00|3192.38|3183.68|3192.81|3184.11|3192.81|3184.11|3192.37|3183.67|31
1630246870000|2021-08-29 14:21:10|3192.79|3184.09|3192.72|3184.02|3192.93|3184.23|3192.63|3183.93|27
1630246880000|2021-08-29 14:21:20|3192.63|3183.93|3193.94|3185.24|3194.43|3185.73|3192.63|3183.93|34
1630246890000|2021-08-29 14:21:30|3194.06|3185.36|3194.11|3185.41|3194.58|3185.88|3193.86|3185.16|33
1630246900000|2021-08-29 14:21:40|3193.86|3185.16|3193.86|3185.16|3194.17|3185.47|3193.83|3185.13|30
1630246910000|2021-08-29 14:21:50|3193.45|3184.75|3194.1|3185.4|3194.24|3185.54|3193.2|3184.5|34
1630246920000|2021-08-29 14:22:00|3193.84|3185.14|3194.83|3186.13|3194.85|3186.15|3193.44|3184.74|31
1630246930000|2021-08-29 14:22:10|3194.84|3186.14|3195.59|3186.89|3195.71|3187.01|3194.79|3186.09|34
1630246940000|2021-08-29 14:22:20|3195.58|3186.88|3195.49|3186.79|3195.68|3186.98|3195.49|3186.79|26
1630246950000|2021-08-29 14:22:30|3195.5|3186.8|3195.12|3186.42|3195.59|3186.89|3195.07|3186.37|27
1630246960000|2021-08-29 14:22:40|3195.16|3186.46|3194.89|3186.19|3195.16|3186.46|3194.73|3186.03|29
1630246970000|2021-08-29 14:22:50|3194.92|3186.22|3194.59|3185.89|3195.43|3186.73|3194.59|3185.89|32
1630246980000|2021-08-29 14:23:00|3194.61|3185.91|3194.6|3185.9|3195.14|3186.44|3194.58|3185.88|33
1630246990000|2021-08-29 14:23:10|3194.61|3185.91|3194.58|3185.88|3194.65|3185.95|3194.54|3185.84|29
1630247000000|2021-08-29 14:23:20|3194.52|3185.82|3194.43|3185.73|3194.65|3185.95|3194.29|3185.59|32
1630247010000|2021-08-29 14:23:30|3194.47|3185.77|3194.4|3185.7|3194.47|3185.77|3194.37|3185.67|31
1630247020000|2021-08-29 14:23:40|3194.41|3185.71|3194.42|3185.72|3194.42|3185.72|3194.4|3185.7|16
1630247030000|2021-08-29 14:23:50|3194.41|3185.71|3194.5|3185.8|3194.5|3185.8|3194.41|3185.71|18
1630247040000|2021-08-29 14:24:00|3194.45|3185.75|3194.43|3185.73|3194.5|3185.8|3194.41|3185.71|22
1630247050000|2021-08-29 14:24:10|3194.41|3185.71|3194.44|3185.74|3194.52|3185.82|3194.41|3185.71|16
1630247060000|2021-08-29 14:24:20|3194.45|3185.75|3194.33|3185.63|3194.45|3185.75|3194.32|3185.62|23
1630247070000|2021-08-29 14:24:30|3194.34|3185.64|3195.03|3186.33|3195.08|3186.38|3194.31|3185.61|28
1630247080000|2021-08-29 14:24:40|3195.05|3186.35|3196.8|3188.1|3196.8|3188.1|3195.04|3186.34|32
1630247090000|2021-08-29 14:24:50|3196.84|3188.14|3197.19|3188.49|3197.29|3188.59|3196.74|3188.04|35
1630247100000|2021-08-29 14:25:00|3197.18|3188.48|3196.71|3188.01|3197.31|3188.61|3196.71|3188.01|34
1630247110000|2021-08-29 14:25:10|3196.64|3187.94|3196.23|3187.53|3196.77|3188.07|3195.95|3187.25|32
1630247120000|2021-08-29 14:25:20|3196.17|3187.47|3194.73|3186.03|3196.19|3187.49|3194.73|3186.03|28
1630247130000|2021-08-29 14:25:30|3194.74|3186.04|3194.62|3185.92|3194.88|3186.18|3194.61|3185.91|32
1630247140000|2021-08-29 14:25:40|3194.61|3185.91|3194.48|3185.78|3194.65|3185.95|3194.46|3185.76|26
1630247150000|2021-08-29 14:25:50|3194.52|3185.82|3194.47|3185.77|3194.52|3185.82|3194.46|3185.76|25
1630247160000|2021-08-29 14:26:00|3194.48|3185.78|3194.4|3185.7|3194.5|3185.8|3194.4|3185.7|19
1630247170000|2021-08-29 14:26:10|3194.41|3185.71|3194.15|3185.45|3194.41|3185.71|3194.14|3185.44|17
1630247180000|2021-08-29 14:26:20|3193.65|3184.95|3193.59|3184.89|3193.7|3185|3193.28|3184.58|33
1630247190000|2021-08-29 14:26:30|3193.57|3184.87|3191.88|3183.18|3193.59|3184.89|3191.83|3183.13|34
1630247200000|2021-08-29 14:26:40|3191.95|3183.25|3192.42|3183.72|3193.1|3184.4|3191.95|3183.25|36
1630247210000|2021-08-29 14:26:50|3192.38|3183.68|3192.52|3183.82|3192.74|3184.04|3192.38|3183.68|37
1630247220000|2021-08-29 14:27:00|3192.55|3183.85|3193.06|3184.36|3193.12|3184.42|3192.4|3183.7|35
1630247230000|2021-08-29 14:27:10|3193.08|3184.38|3191.65|3182.95|3193.12|3184.42|3191.62|3182.92|39
1630247240000|2021-08-29 14:27:20|3191.58|3182.88|3190.65|3181.95|3191.64|3182.94|3190.59|3181.89|38
1630247250000|2021-08-29 14:27:30|3190.62|3181.92|3190.38|3181.68|3190.68|3181.98|3190.31|3181.61|36
1630247260000|2021-08-29 14:27:40|3190.37|3181.67|3189.12|3180.42|3190.38|3181.68|3189.06|3180.36|36
1630247270000|2021-08-29 14:27:50|3189.08|3180.38|3189|3180.3|3189.23|3180.53|3188.94|3180.24|34
1630247280000|2021-08-29 14:28:00|3188.87|3180.17|3188.88|3180.18|3188.9|3180.2|3188.68|3179.98|32
1630247290000|2021-08-29 14:28:10|3188.92|3180.22|3190.12|3181.42|3190.58|3181.88|3188.9|3180.2|38
1630247300000|2021-08-29 14:28:20|3190.06|3181.36|3188.4|3179.7|3190.06|3181.36|3188.31|3179.61|37
1630247310000|2021-08-29 14:28:30|3188.39|3179.69|3188.61|3179.91|3188.61|3179.91|3188.36|3179.66|35
1630247320000|2021-08-29 14:28:40|3188.68|3179.98|3189.96|3181.26|3189.98|3181.28|3188.58|3179.88|37
1630247330000|2021-08-29 14:28:50|3190.34|3181.64|3190.58|3181.88|3191.03|3182.33|3190.13|3181.43|37
1630247340000|2021-08-29 14:29:00|3190.4|3181.7|3189.6|3180.9|3190.4|3181.7|3188.93|3180.23|31
1630247350000|2021-08-29 14:29:10|3189.58|3180.88|3189.01|3180.31|3189.59|3180.89|3188.99|3180.29|31
1630247360000|2021-08-29 14:29:20|3189.04|3180.34|3189|3180.3|3189.04|3180.34|3188.94|3180.24|25
1630247370000|2021-08-29 14:29:30|3188.99|3180.29|3188.81|3180.11|3189.02|3180.32|3188.62|3179.92|32
1630247380000|2021-08-29 14:29:40|3188.86|3180.16|3189.22|3180.52|3189.22|3180.52|3188.53|3179.83|34
1630247390000|2021-08-29 14:29:50|3189.18|3180.48|3189.92|3181.22|3189.99|3181.29|3189.18|3180.48|37
1630247400000|2021-08-29 14:30:00|3190.01|3181.31|3188.93|3180.23|3190.28|3181.58|3188.93|3180.23|37
1630247410000|2021-08-29 14:30:10|3188.92|3180.22|3188.81|3180.11|3188.96|3180.26|3188.55|3179.85|27
1630247420000|2021-08-29 14:30:20|3188.82|3180.12|3188.7|3180|3188.86|3180.16|3188.69|3179.99|33
1630247430000|2021-08-29 14:30:30|3188.63|3179.93|3188.88|3180.18|3188.92|3180.22|3188.62|3179.92|34
1630247440000|2021-08-29 14:30:40|3188.85|3180.15|3188.81|3180.11|3189.05|3180.35|3188.78|3180.08|24
1630247450000|2021-08-29 14:30:50|3188.8|3180.1|3188.83|3180.13|3188.88|3180.18|3188.66|3179.96|27
1630247460000|2021-08-29 14:31:00|3188.85|3180.15|3189.37|3180.67|3189.46|3180.76|3188.81|3180.11|24
1630247470000|2021-08-29 14:31:10|3189.25|3180.55|3189.34|3180.64|3189.37|3180.67|3189.24|3180.54|36
1630247480000|2021-08-29 14:31:20|3189.33|3180.63|3190.21|3181.51|3190.21|3181.51|3189.31|3180.61|34
1630247490000|2021-08-29 14:31:30|3190.18|3181.48|3190.49|3181.79|3190.85|3182.15|3190.16|3181.46|30
1630247500000|2021-08-29 14:31:40|3190.46|3181.76|3190.38|3181.68|3190.51|3181.81|3190.34|3181.64|33
1630247510000|2021-08-29 14:31:50|3190.4|3181.7|3190.9|3182.2|3190.98|3182.28|3190.39|3181.69|31
1630247520000|2021-08-29 14:32:00|3190.87|3182.17|3191.3|3182.6|3191.38|3182.68|3190.87|3182.17|28
1630247530000|2021-08-29 14:32:10|3191.26|3182.56|3191.22|3182.52|3191.3|3182.6|3191.21|3182.51|22
1630247540000|2021-08-29 14:32:20|3191.25|3182.55|3191.94|3183.24|3192.09|3183.39|3191.23|3182.53|24
1630247550000|2021-08-29 14:32:30|3191.84|3183.14|3192.02|3183.32|3192.02|3183.32|3191.77|3183.07|21
1630247560000|2021-08-29 14:32:40|3192.04|3183.34|3191.94|3183.24|3192.08|3183.38|3191.91|3183.21|25
1630247570000|2021-08-29 14:32:50|3192.01|3183.31|3192.16|3183.46|3192.37|3183.67|3191.78|3183.08|33
1630247580000|2021-08-29 14:33:00|3192.11|3183.41|3191.29|3182.59|3192.29|3183.59|3191.29|3182.59|33
1630247590000|2021-08-29 14:33:10|3191.31|3182.61|3191.26|3182.56|3192.14|3183.44|3191.2|3182.5|35
1630247600000|2021-08-29 14:33:20|3191.27|3182.57|3191.17|3182.47|3191.29|3182.59|3191.15|3182.45|27
1630247610000|2021-08-29 14:33:30|3191.16|3182.46|3191.3|3182.6|3191.34|3182.64|3191.16|3182.46|32
1630247620000|2021-08-29 14:33:40|3191.31|3182.61|3191.23|3182.53|3191.31|3182.61|3191.18|3182.48|17
1630247630000|2021-08-29 14:33:50|3191.24|3182.54|3191.3|3182.6|3191.36|3182.66|3191.23|3182.53|30
1630247640000|2021-08-29 14:34:00|3191.29|3182.59|3191.34|3182.64|3191.36|3182.66|3191.26|3182.56|28
1630247650000|2021-08-29 14:34:10|3191.35|3182.65|3191.3|3182.6|3191.43|3182.73|3191.26|3182.56|25
1630247660000|2021-08-29 14:34:20|3191.28|3182.58|3191.35|3182.65|3191.43|3182.73|3191.24|3182.54|27
1630247670000|2021-08-29 14:34:30|3191.34|3182.64|3192.45|3183.75|3192.6|3183.9|3191.28|3182.58|35
1630247680000|2021-08-29 14:34:40|3192.5|3183.8|3192.49|3183.79|3192.55|3183.85|3191.72|3183.02|35
1630247690000|2021-08-29 14:34:50|3192.47|3183.77|3193.32|3184.62|3193.32|3184.62|3192.29|3183.59|35
1630247700000|2021-08-29 14:35:00|3193.46|3184.76|3192.99|3184.29|3193.72|3185.02|3192.95|3184.25|32
1630247710000|2021-08-29 14:35:10|3192.95|3184.25|3193.08|3184.38|3193.14|3184.44|3192.82|3184.12|25
1630247720000|2021-08-29 14:35:20|3193.13|3184.43|3192.04|3183.34|3193.14|3184.44|3191.98|3183.28|36
1630247730000|2021-08-29 14:35:30|3192.05|3183.35|3192.03|3183.33|3192.2|3183.5|3192.01|3183.31|31
1630247740000|2021-08-29 14:35:40|3192.04|3183.34|3192.02|3183.32|3192.1|3183.4|3191.97|3183.27|30
1630247750000|2021-08-29 14:35:50|3192.04|3183.34|3191.96|3183.26|3192.04|3183.34|3191.87|3183.17|28
1630247760000|2021-08-29 14:36:00|3191.78|3183.08|3191.94|3183.24|3192.04|3183.34|3191.78|3183.08|23
1630247770000|2021-08-29 14:36:10|3191.93|3183.23|3191.44|3182.74|3191.93|3183.23|3191.36|3182.66|22
1630247780000|2021-08-29 14:36:20|3191.51|3182.81|3193.33|3184.63|3193.76|3185.06|3191.41|3182.71|34
1630247790000|2021-08-29 14:36:30|3193.36|3184.66|3193.36|3184.66|3193.43|3184.73|3193.3|3184.6|27
1630247800000|2021-08-29 14:36:40|3193.41|3184.71|3192.85|3184.15|3193.41|3184.71|3192.85|3184.15|29
1630247810000|2021-08-29 14:36:50|3192.83|3184.13|3193.57|3184.87|3193.58|3184.88|3192.83|3184.13|28
1630247820000|2021-08-29 14:37:00|3193.63|3184.93|3193.39|3184.69|3193.85|3185.15|3193.37|3184.67|31
1630247830000|2021-08-29 14:37:10|3193.37|3184.67|3193.17|3184.47|3193.39|3184.69|3193.04|3184.34|32
1630247840000|2021-08-29 14:37:20|3193.19|3184.49|3193.68|3184.98|3193.68|3184.98|3193.15|3184.45|27
1630247850000|2021-08-29 14:37:30|3193.66|3184.96|3193.69|3184.99|3193.73|3185.03|3193.61|3184.91|22
1630247860000|2021-08-29 14:37:40|3193.7|3185|3193.63|3184.93|3193.73|3185.03|3193.63|3184.93|15
1630247870000|2021-08-29 14:37:50|3193.66|3184.96|3193.13|3184.43|3193.66|3184.96|3192.96|3184.26|29
1630247880000|2021-08-29 14:38:00|3193.64|3184.94|3194.19|3185.49|3194.26|3185.56|3193.09|3184.39|25
1630247890000|2021-08-29 14:38:10|3194.18|3185.48|3193.2|3184.5|3194.19|3185.49|3193.14|3184.44|27
1630247900000|2021-08-29 14:38:20|3193.19|3184.49|3193.01|3184.31|3193.23|3184.53|3192.9|3184.2|21
1630247910000|2021-08-29 14:38:30|3193.04|3184.34|3193.06|3184.36|3193.17|3184.47|3192.98|3184.28|25
1630247920000|2021-08-29 14:38:40|3193.04|3184.34|3192.93|3184.23|3193.04|3184.34|3192.92|3184.22|10
1630247930000|2021-08-29 14:38:50|3192.99|3184.29|3192.93|3184.23|3192.99|3184.29|3192.93|3184.23|5
1630247940000|2021-08-29 14:39:00|3192.92|3184.22|3192.98|3184.28|3193.08|3184.38|3192.77|3184.07|24
1630247950000|2021-08-29 14:39:10|3192.99|3184.29|3193.14|3184.44|3193.14|3184.44|3192.96|3184.26|22
1630247960000|2021-08-29 14:39:20|3193.12|3184.42|3193.13|3184.43|3193.22|3184.52|3193.05|3184.35|29
1630247970000|2021-08-29 14:39:30|3193.12|3184.42|3194.09|3185.39|3194.28|3185.58|3193.08|3184.38|27
1630247980000|2021-08-29 14:39:40|3194.14|3185.44|3194.15|3185.45|3194.21|3185.51|3194.07|3185.37|32
1630247990000|2021-08-29 14:39:50|3194.09|3185.39|3194.42|3185.72|3194.42|3185.72|3193.98|3185.28|19
1630248000000|2021-08-29 14:40:00|3194.44|3185.74|3194.31|3185.61|3195.19|3186.49|3194.21|3185.51|36
1630248010000|2021-08-29 14:40:10|3194.35|3185.65|3192.78|3184.08|3194.36|3185.66|3192.78|3184.08|35
1630248020000|2021-08-29 14:40:20|3192.81|3184.11|3191.92|3183.22|3192.88|3184.18|3191.92|3183.22|32
1630248030000|2021-08-29 14:40:30|3191.91|3183.21|3191.93|3183.23|3191.96|3183.26|3191.86|3183.16|15
1630248040000|2021-08-29 14:40:40|3191.91|3183.21|3191.51|3182.81|3191.95|3183.25|3191.51|3182.81|23
1630248050000|2021-08-29 14:40:50|3191.52|3182.82|3191.49|3182.79|3191.52|3182.82|3191.47|3182.77|20
1630248060000|2021-08-29 14:41:00|3191.5|3182.8|3192.8|3184.1|3192.89|3184.19|3191.49|3182.79|28
1630248070000|2021-08-29 14:41:10|3192.79|3184.09|3192.77|3184.07|3192.85|3184.15|3192.41|3183.71|24
1630248080000|2021-08-29 14:41:20|3192.7|3184|3194.94|3186.24|3194.94|3186.24|3192.69|3183.99|34
1630248090000|2021-08-29 14:41:30|3194.95|3186.25|3194.82|3186.12|3195.23|3186.53|3194.82|3186.12|37
1630248100000|2021-08-29 14:41:40|3194.83|3186.13|3194.97|3186.27|3194.98|3186.28|3194.8|3186.1|30
1630248110000|2021-08-29 14:41:50|3194.99|3186.29|3195.48|3186.78|3195.48|3186.78|3194.97|3186.27|31
1630248120000|2021-08-29 14:42:00|3195.67|3186.97|3195.52|3186.82|3195.67|3186.97|3195.17|3186.47|30
1630248130000|2021-08-29 14:42:10|3195.53|3186.83|3197.5|3188.8|3197.5|3188.8|3195.41|3186.71|37
1630248140000|2021-08-29 14:42:20|3197.51|3188.81|3197.63|3188.93|3197.66|3188.96|3197.04|3188.34|38
1630248150000|2021-08-29 14:42:30|3197.87|3189.17|3198.57|3189.87|3198.57|3189.87|3197.87|3189.17|37
1630248160000|2021-08-29 14:42:40|3198.61|3189.91|3199.13|3190.43|3199.13|3190.43|3198.28|3189.58|32
1630248170000|2021-08-29 14:42:50|3199.18|3190.48|3199.07|3190.37|3199.65|3190.95|3199.04|3190.34|36
1630248180000|2021-08-29 14:43:00|3199.06|3190.36|3199.08|3190.38|3199.24|3190.54|3199.05|3190.35|31
1630248190000|2021-08-29 14:43:10|3199.11|3190.41|3198.66|3189.96|3199.17|3190.47|3198.52|3189.82|36
1630248200000|2021-08-29 14:43:20|3198.64|3189.94|3199.36|3190.66|3199.41|3190.71|3198.46|3189.76|35
1630248210000|2021-08-29 14:43:30|3199.39|3190.69|3199.37|3190.67|3199.43|3190.73|3199.2|3190.5|32
1630248220000|2021-08-29 14:43:40|3199.4|3190.7|3199.56|3190.86|3199.56|3190.86|3198.93|3190.23|29
1630248230000|2021-08-29 14:43:50|3199.55|3190.85|3198.49|3189.79|3199.55|3190.85|3198.19|3189.49|34
1630248240000|2021-08-29 14:44:00|3198.57|3189.87|3199.96|3191.26|3200.15|3191.45|3198.42|3189.72|37
1630248250000|2021-08-29 14:44:10|3199.78|3191.08|3199.97|3191.27|3200.17|3191.47|3199.78|3191.08|29
1630248260000|2021-08-29 14:44:20|3199.93|3191.23|3199.37|3190.67|3199.93|3191.23|3199.37|3190.67|31
1630248270000|2021-08-29 14:44:30|3199.32|3190.62|3199.35|3190.65|3199.35|3190.65|3198.92|3190.22|35
1630248280000|2021-08-29 14:44:40|3199.36|3190.66|3199.25|3190.55|3199.41|3190.71|3199.24|3190.54|27
1630248290000|2021-08-29 14:44:50|3199.29|3190.59|3199.17|3190.47|3199.29|3190.59|3199.15|3190.45|20
1630248300000|2021-08-29 14:45:00|3199.18|3190.48|3198.4|3189.7|3199.28|3190.58|3198.4|3189.7|29
1630248310000|2021-08-29 14:45:10|3198.42|3189.72|3198.7|3190|3198.88|3190.18|3198.42|3189.72|24
1630248320000|2021-08-29 14:45:20|3198.8|3190.1|3198.78|3190.08|3199.01|3190.31|3198.77|3190.07|25
1630248330000|2021-08-29 14:45:30|3198.82|3190.12|3198.67|3189.97|3198.82|3190.12|3198.57|3189.87|27
1630248340000|2021-08-29 14:45:40|3198.68|3189.98|3198.5|3189.8|3198.68|3189.98|3198.5|3189.8|22
1630248350000|2021-08-29 14:45:50|3198.18|3189.48|3197.41|3188.71|3198.18|3189.48|3197.38|3188.68|32
1630248360000|2021-08-29 14:46:00|3197.42|3188.72|3197.22|3188.52|3197.44|3188.74|3197.22|3188.52|27
1630248370000|2021-08-29 14:46:10|3197.21|3188.51|3197.42|3188.72|3197.43|3188.73|3196.92|3188.22|30
1630248380000|2021-08-29 14:46:20|3197.43|3188.73|3197.17|3188.47|3197.43|3188.73|3197.15|3188.45|31
1630248390000|2021-08-29 14:46:30|3197.21|3188.51|3196.09|3187.39|3197.21|3188.51|3196.09|3187.39|28
1630248400000|2021-08-29 14:46:40|3195.93|3187.23|3195.4|3186.7|3195.93|3187.23|3195.4|3186.7|31
1630248410000|2021-08-29 14:46:50|3195.41|3186.71|3195.38|3186.68|3196.19|3187.49|3195.38|3186.68|36
1630248420000|2021-08-29 14:47:00|3195.36|3186.66|3195.39|3186.69|3195.39|3186.69|3195.15|3186.45|33
1630248430000|2021-08-29 14:47:10|3195.44|3186.74|3195.02|3186.32|3195.47|3186.77|3195.02|3186.32|22
1630248440000|2021-08-29 14:47:20|3194.94|3186.24|3195.2|3186.5|3195.25|3186.55|3194.94|3186.24|34
1630248450000|2021-08-29 14:47:30|3195.24|3186.54|3195.78|3187.08|3195.8|3187.1|3195.24|3186.54|32
1630248460000|2021-08-29 14:47:40|3195.84|3187.14|3198.21|3189.51|3198.26|3189.56|3195.79|3187.09|33
1630248470000|2021-08-29 14:47:50|3198.35|3189.65|3195.58|3186.88|3198.45|3189.75|3195.58|3186.88|37
1630248480000|2021-08-29 14:48:00|3195.51|3186.81|3195.78|3187.08|3196.13|3187.43|3195.36|3186.66|38
1630248490000|2021-08-29 14:48:10|3195.69|3186.99|3195.55|3186.85|3195.69|3186.99|3195.41|3186.71|32
1630248500000|2021-08-29 14:48:20|3195.71|3187.01|3195.53|3186.83|3195.78|3187.08|3195.51|3186.81|28
1630248510000|2021-08-29 14:48:30|3195.48|3186.78|3194.68|3185.98|3195.48|3186.78|3194.3|3185.6|33
1630248520000|2021-08-29 14:48:40|3194.66|3185.96|3194.51|3185.81|3194.66|3185.96|3194.23|3185.53|31
1630248530000|2021-08-29 14:48:50|3194.49|3185.79|3194.1|3185.4|3194.49|3185.79|3194.02|3185.32|25
1630248540000|2021-08-29 14:49:00|3194.21|3185.51|3194.67|3185.97|3194.94|3186.24|3194.21|3185.51|22
1630248550000|2021-08-29 14:49:10|3194.68|3185.98|3193.89|3185.19|3194.71|3186.01|3193.89|3185.19|22
1630248560000|2021-08-29 14:49:20|3193.9|3185.2|3193.95|3185.25|3193.95|3185.25|3193.59|3184.89|21
1630248570000|2021-08-29 14:49:30|3193.98|3185.28|3194.47|3185.77|3194.47|3185.77|3193.98|3185.28|30
1630248580000|2021-08-29 14:49:40|3194.41|3185.71|3194.39|3185.69|3194.52|3185.82|3194.38|3185.68|32
1630248590000|2021-08-29 14:49:50|3194.49|3185.79|3194.46|3185.76|3194.51|3185.81|3194.26|3185.56|22
1630248600000|2021-08-29 14:50:00|3194.37|3185.67|3194.23|3185.53|3194.9|3186.2|3194.09|3185.39|23
1630248610000|2021-08-29 14:50:10|3194.17|3185.47|3194.5|3185.8|3194.5|3185.8|3194.15|3185.45|30
1630248620000|2021-08-29 14:50:20|3194.54|3185.84|3194.59|3185.89|3194.63|3185.93|3194.54|3185.84|23
1630248630000|2021-08-29 14:50:30|3194.57|3185.87|3194.09|3185.39|3194.58|3185.88|3194.09|3185.39|19
1630248640000|2021-08-29 14:50:40|3194.1|3185.4|3192.21|3183.51|3194.13|3185.43|3192.19|3183.49|27
1630248650000|2021-08-29 14:50:50|3192.24|3183.54|3190.87|3182.17|3192.45|3183.75|3190.66|3181.96|31
1630248660000|2021-08-29 14:51:00|3190.86|3182.16|3190.56|3181.86|3190.86|3182.16|3190.49|3181.79|32
1630248670000|2021-08-29 14:51:10|3190.46|3181.76|3190.42|3181.72|3191.58|3182.88|3190.16|3181.46|39
1630248680000|2021-08-29 14:51:20|3190.31|3181.61|3190.15|3181.45|3190.31|3181.61|3189.95|3181.25|32
1630248690000|2021-08-29 14:51:30|3190.13|3181.43|3190.35|3181.65|3190.35|3181.65|3189.99|3181.29|26
1630248700000|2021-08-29 14:51:40|3190.31|3181.61|3190.33|3181.63|3190.38|3181.68|3190.29|3181.59|24
1630248710000|2021-08-29 14:51:50|3190.31|3181.61|3189.99|3181.29|3190.35|3181.65|3189.9|3181.2|34
1630248720000|2021-08-29 14:52:00|3189.96|3181.26|3189.69|3180.99|3190.1|3181.4|3189.69|3180.99|31
1630248730000|2021-08-29 14:52:10|3189.65|3180.95|3189.48|3180.78|3189.65|3180.95|3189.34|3180.64|33
1630248740000|2021-08-29 14:52:20|3189.55|3180.85|3189.55|3180.85|3189.83|3181.13|3189.48|3180.78|32
1630248750000|2021-08-29 14:52:30|3189.56|3180.86|3190.44|3181.74|3190.46|3181.76|3189.43|3180.73|34
1630248760000|2021-08-29 14:52:40|3190.48|3181.78|3190.41|3181.71|3191.08|3182.38|3190.39|3181.69|33
1630248770000|2021-08-29 14:52:50|3190.2|3181.5|3189.57|3180.87|3190.2|3181.5|3189.19|3180.49|38
1630248780000|2021-08-29 14:53:00|3189.45|3180.75|3189.76|3181.06|3190.33|3181.63|3189.45|3180.75|35
1630248790000|2021-08-29 14:53:10|3189.42|3180.72|3189.36|3180.66|3189.42|3180.72|3189.16|3180.46|31
1630248800000|2021-08-29 14:53:20|3189.38|3180.68|3189.25|3180.55|3189.38|3180.68|3189.22|3180.52|34
1630248810000|2021-08-29 14:53:30|3189.13|3180.43|3188.55|3179.85|3189.16|3180.46|3188.53|3179.83|30
1630248820000|2021-08-29 14:53:40|3188.56|3179.86|3188.78|3180.08|3188.78|3180.08|3188.45|3179.75|30
1630248830000|2021-08-29 14:53:50|3188.84|3180.14|3188.89|3180.19|3189.07|3180.37|3188.81|3180.11|30
1630248840000|2021-08-29 14:54:00|3188.86|3180.16|3188.98|3180.28|3188.98|3180.28|3188.86|3180.16|24
1630248850000|2021-08-29 14:54:10|3188.97|3180.27|3188.94|3180.24|3189.01|3180.31|3188.89|3180.19|11
1630248860000|2021-08-29 14:54:20|3188.93|3180.23|3189.72|3181.02|3189.94|3181.24|3188.92|3180.22|33
1630248870000|2021-08-29 14:54:30|3189.75|3181.05|3190.08|3181.38|3190.08|3181.38|3189.53|3180.83|36
1630248880000|2021-08-29 14:54:40|3190.05|3181.35|3190.08|3181.38|3190.12|3181.42|3189.94|3181.24|27
1630248890000|2021-08-29 14:54:50|3190.07|3181.37|3189.87|3181.17|3190.11|3181.41|3189.87|3181.17|29
1630248900000|2021-08-29 14:55:00|3189.89|3181.19|3189.8|3181.1|3189.89|3181.19|3189.19|3180.49|32
1630248910000|2021-08-29 14:55:10|3189.78|3181.08|3189.11|3180.41|3189.78|3181.08|3189.09|3180.39|30
1630248920000|2021-08-29 14:55:20|3189.15|3180.45|3189.19|3180.49|3189.27|3180.57|3189.14|3180.44|21
1630248930000|2021-08-29 14:55:30|3189.18|3180.48|3189.21|3180.51|3189.24|3180.54|3189.15|3180.45|22
1630248940000|2021-08-29 14:55:40|3189.2|3180.5|3189.21|3180.51|3189.27|3180.57|3189.16|3180.46|22
1630248950000|2021-08-29 14:55:50|3189.25|3180.55|3189.27|3180.57|3189.27|3180.57|3189.2|3180.5|17
1630248960000|2021-08-29 14:56:00|3189.22|3180.52|3189.24|3180.54|3189.3|3180.6|3189.2|3180.5|18
1630248970000|2021-08-29 14:56:10|3189.21|3180.51|3189.48|3180.78|3189.56|3180.86|3189.2|3180.5|29
1630248980000|2021-08-29 14:56:20|3189.47|3180.77|3189.31|3180.61|3189.47|3180.77|3189.25|3180.55|28
1630248990000|2021-08-29 14:56:30|3189.32|3180.62|3187.15|3178.45|3189.32|3180.62|3187.12|3178.42|31
1630249000000|2021-08-29 14:56:40|3187.03|3178.33|3187.37|3178.67|3187.58|3178.88|3186.95|3178.25|37
1630249010000|2021-08-29 14:56:50|3187.41|3178.71|3187.12|3178.42|3187.41|3178.71|3186.97|3178.27|33
1630249020000|2021-08-29 14:57:00|3187.14|3178.44|3187.84|3179.14|3187.86|3179.16|3187.14|3178.44|37
1630249030000|2021-08-29 14:57:10|3187.83|3179.13|3186.02|3177.32|3188.32|3179.62|3185.96|3177.26|33
1630249040000|2021-08-29 14:57:20|3186.04|3177.34|3186.33|3177.63|3186.67|3177.97|3186.04|3177.34|29
1630249050000|2021-08-29 14:57:30|3186.22|3177.52|3186.04|3177.34|3186.22|3177.52|3185.81|3177.11|28
1630249060000|2021-08-29 14:57:40|3186.03|3177.33|3186.04|3177.34|3186.06|3177.36|3185.97|3177.27|25
1630249070000|2021-08-29 14:57:50|3186.03|3177.33|3185.77|3177.07|3186.04|3177.34|3185.77|3177.07|15
1630249080000|2021-08-29 14:58:00|3185.81|3177.11|3184.91|3176.21|3185.81|3177.11|3183.25|3174.55|28
1630249090000|2021-08-29 14:58:10|3184.88|3176.18|3183.46|3174.76|3184.88|3176.18|3183.15|3174.45|36
1630249100000|2021-08-29 14:58:20|3183.27|3174.57|3182.47|3173.77|3183.3|3174.6|3182.32|3173.62|34
1630249110000|2021-08-29 14:58:30|3182.45|3173.75|3181.93|3173.23|3182.57|3173.87|3181.93|3173.23|32
1630249120000|2021-08-29 14:58:40|3181.94|3173.24|3182.93|3174.23|3183.02|3174.32|3181.46|3172.76|32
1630249130000|2021-08-29 14:58:50|3182.88|3174.18|3182.32|3173.62|3183.01|3174.31|3182.27|3173.57|34
1630249140000|2021-08-29 14:59:00|3182.3|3173.6|3182.21|3173.51|3182.42|3173.72|3181.67|3172.97|34
1630249150000|2021-08-29 14:59:10|3182.44|3173.74|3181.31|3172.61|3182.5|3173.8|3181.31|3172.61|37
1630249160000|2021-08-29 14:59:20|3181.37|3172.67|3181.28|3172.58|3181.44|3172.74|3181.27|3172.57|31
1630249170000|2021-08-29 14:59:30|3181.3|3172.6|3178.89|3170.19|3181.31|3172.61|3178.8|3170.1|35
1630249180000|2021-08-29 14:59:40|3178.93|3170.23|3179.15|3170.45|3179.32|3170.62|3178.87|3170.17|31
1630249190000|2021-08-29 14:59:50|3179.13|3170.43|3179.94|3171.24|3179.94|3171.24|3178.69|3169.99|36
1630249200000|2021-08-29 15:00:00|3180.04|3171.34|3178.33|3169.63|3180.06|3171.36|3178.31|3169.61|30
1630249210000|2021-08-29 15:00:10|3178.3|3169.6|3177.92|3169.22|3178.32|3169.62|3177.59|3168.89|30
1630249220000|2021-08-29 15:00:20|3177.98|3169.28|3177.5|3168.8|3178.2|3169.5|3177.45|3168.75|32
1630249230000|2021-08-29 15:00:30|3177.53|3168.83|3177.01|3168.31|3177.55|3168.85|3176.98|3168.28|35
1630249240000|2021-08-29 15:00:40|3177.09|3168.39|3176.97|3168.27|3177.11|3168.41|3176.88|3168.18|33
1630249250000|2021-08-29 15:00:50|3176.96|3168.26|3176.71|3168.01|3176.99|3168.29|3176.65|3167.95|32
1630249260000|2021-08-29 15:01:00|3176.72|3168.02|3174.42|3165.72|3176.8|3168.1|3173.45|3164.75|33
1630249270000|2021-08-29 15:01:10|3174.38|3165.68|3174.07|3165.37|3174.43|3165.73|3173.97|3165.27|25
1630249280000|2021-08-29 15:01:20|3174.08|3165.38|3173.82|3165.12|3174.08|3165.38|3172.83|3164.13|31
1630249290000|2021-08-29 15:01:30|3173.77|3165.07|3173.98|3165.28|3173.98|3165.28|3173.31|3164.61|21
1630249300000|2021-08-29 15:01:40|3174.28|3165.58|3175.4|3166.7|3175.4|3166.7|3174.28|3165.58|34
1630249310000|2021-08-29 15:01:50|3175.56|3166.86|3178.54|3169.84|3178.54|3169.84|3175.45|3166.75|35
1630249320000|2021-08-29 15:02:00|3178.52|3169.82|3180.84|3172.14|3180.96|3172.26|3178.48|3169.78|38
1630249330000|2021-08-29 15:02:10|3181.07|3172.37|3182.08|3173.38|3182.08|3173.38|3180.91|3172.21|35
1630249340000|2021-08-29 15:02:20|3182.06|3173.36|3184.75|3176.05|3184.8|3176.1|3182.03|3173.33|33
1630249350000|2021-08-29 15:02:30|3184.79|3176.09|3184.65|3175.95|3184.87|3176.17|3183.97|3175.27|36
1630249360000|2021-08-29 15:02:40|3184.67|3175.97|3183.21|3174.51|3184.91|3176.21|3183.21|3174.51|38
1630249370000|2021-08-29 15:02:50|3183.01|3174.31|3184.23|3175.53|3184.3|3175.6|3182.15|3173.45|36
1630249380000|2021-08-29 15:03:00|3184.24|3175.54|3185.01|3176.31|3185.01|3176.31|3184.23|3175.53|32
1630249390000|2021-08-29 15:03:10|3185.02|3176.32|3184.24|3175.54|3185.08|3176.38|3184.19|3175.49|34
1630249400000|2021-08-29 15:03:20|3184.23|3175.53|3184.57|3175.87|3184.79|3176.09|3184.2|3175.5|24
1630249410000|2021-08-29 15:03:30|3184.58|3175.88|3184.48|3175.78|3184.58|3175.88|3184.32|3175.62|33
1630249420000|2021-08-29 15:03:40|3184.54|3175.84|3184.45|3175.75|3184.58|3175.88|3184.37|3175.67|30
1630249430000|2021-08-29 15:03:50|3184.47|3175.77|3184.5|3175.8|3184.57|3175.87|3184.46|3175.76|28
1630249440000|2021-08-29 15:04:00|3184.49|3175.79|3182.84|3174.14|3184.49|3175.79|3182.69|3173.99|37
1630249450000|2021-08-29 15:04:10|3182.85|3174.15|3184.26|3175.56|3184.26|3175.56|3182.82|3174.12|29
1630249460000|2021-08-29 15:04:20|3184.35|3175.65|3184.29|3175.59|3184.35|3175.65|3184.29|3175.59|21
1630249470000|2021-08-29 15:04:30|3184.42|3175.72|3183.13|3174.43|3184.6|3175.9|3182.89|3174.19|35
1630249480000|2021-08-29 15:04:40|3183.03|3174.33|3183.04|3174.34|3183.19|3174.49|3182.83|3174.13|31
1630249490000|2021-08-29 15:04:50|3183.06|3174.36|3182.97|3174.27|3183.16|3174.46|3182.93|3174.23|27
1630249500000|2021-08-29 15:05:00|3182.99|3174.29|3181.86|3173.16|3182.99|3174.29|3181.85|3173.15|26
1630249510000|2021-08-29 15:05:10|3181.92|3173.22|3181.8|3173.1|3181.92|3173.22|3181.78|3173.08|27
1630249520000|2021-08-29 15:05:20|3181.79|3173.09|3179.94|3171.24|3181.83|3173.13|3179.93|3171.23|31
1630249530000|2021-08-29 15:05:30|3179.89|3171.19|3182|3173.3|3182.11|3173.41|3179.85|3171.15|34
1630249540000|2021-08-29 15:05:40|3181.99|3173.29|3181.42|3172.72|3182.44|3173.74|3181.34|3172.64|35
1630249550000|2021-08-29 15:05:50|3181.4|3172.7|3181.22|3172.52|3181.4|3172.7|3181.02|3172.32|31
1630249560000|2021-08-29 15:06:00|3181.23|3172.53|3180.01|3171.31|3181.23|3172.53|3180.01|3171.31|23
1630249570000|2021-08-29 15:06:10|3180.05|3171.35|3180.97|3172.27|3181.03|3172.33|3180.03|3171.33|26
1630249580000|2021-08-29 15:06:20|3180.96|3172.26|3180.94|3172.24|3181|3172.3|3180.94|3172.24|11
1630249590000|2021-08-29 15:06:30|3180.95|3172.25|3181.27|3172.57|3181.27|3172.57|3180.95|3172.25|10
1630249600000|2021-08-29 15:06:40|3181.23|3172.53|3180.96|3172.26|3181.24|3172.54|3180.96|3172.26|22
1630249620000|2021-08-29 15:07:00|3180.94|3172.24|3181.2|3172.5|3181.24|3172.54|3180.94|3172.24|19
1630249630000|2021-08-29 15:07:10|3181.18|3172.48|3184.12|3175.42|3184.12|3175.42|3181.18|3172.48|31
1630249640000|2021-08-29 15:07:20|3184.23|3175.53|3183.08|3174.38|3184.35|3175.65|3183.08|3174.38|34
1630249650000|2021-08-29 15:07:30|3182.9|3174.2|3181.04|3172.34|3182.9|3174.2|3180.88|3172.18|36
1630249660000|2021-08-29 15:07:40|3181.08|3172.38|3181.26|3172.56|3181.27|3172.57|3180.95|3172.25|33
1630249670000|2021-08-29 15:07:50|3181.24|3172.54|3181.07|3172.37|3181.24|3172.54|3181.01|3172.31|20
1630249680000|2021-08-29 15:08:00|3181.08|3172.38|3181|3172.3|3181.1|3172.4|3180.95|3172.25|19
1630249690000|2021-08-29 15:08:10|3181.01|3172.31|3181.08|3172.38|3181.08|3172.38|3181|3172.3|13
1630249700000|2021-08-29 15:08:20|3181.06|3172.36|3180.67|3171.97|3181.07|3172.37|3180.67|3171.97|15
1630249710000|2021-08-29 15:08:30|3180.64|3171.94|3180.71|3172.01|3180.81|3172.11|3180.52|3171.82|33
1630249720000|2021-08-29 15:08:40|3180.72|3172.02|3180.64|3171.94|3180.77|3172.07|3180.64|3171.94|22
1630249730000|2021-08-29 15:08:50|3180.66|3171.96|3180.71|3172.01|3180.86|3172.16|3180.35|3171.65|36
1630249740000|2021-08-29 15:09:00|3180.72|3172.02|3180.37|3171.67|3180.72|3172.02|3180.37|3171.67|34
1630249750000|2021-08-29 15:09:10|3180.4|3171.7|3180.42|3171.72|3180.62|3171.92|3180.36|3171.66|27
1630249760000|2021-08-29 15:09:20|3180.38|3171.68|3180.5|3171.8|3180.5|3171.8|3180.37|3171.67|28
1630249770000|2021-08-29 15:09:30|3180.49|3171.79|3179.78|3171.08|3180.49|3171.79|3179.77|3171.07|26
1630249780000|2021-08-29 15:09:40|3179.77|3171.07|3179.62|3170.92|3179.83|3171.13|3179.62|3170.92|23
1630249790000|2021-08-29 15:09:50|3179.61|3170.91|3179.65|3170.95|3179.71|3171.01|3179.57|3170.87|24
1630249800000|2021-08-29 15:10:00|3179.66|3170.96|3179.36|3170.66|3180.13|3171.43|3179.36|3170.66|37
1630249810000|2021-08-29 15:10:10|3179.32|3170.62|3179.1|3170.4|3179.32|3170.62|3179|3170.3|27
1630249820000|2021-08-29 15:10:20|3179.15|3170.45|3179.18|3170.48|3179.21|3170.51|3179.08|3170.38|30
1630249830000|2021-08-29 15:10:30|3179.12|3170.42|3179.06|3170.36|3179.15|3170.45|3179.06|3170.36|32
1630249840000|2021-08-29 15:10:40|3179.09|3170.39|3181.01|3172.31|3181.01|3172.31|3179.06|3170.36|30
1630249850000|2021-08-29 15:10:50|3181|3172.3|3181.07|3172.37|3181.08|3172.38|3180.93|3172.23|23
1630249860000|2021-08-29 15:11:00|3181.08|3172.38|3182.18|3173.48|3182.18|3173.48|3180.97|3172.27|35
1630249870000|2021-08-29 15:11:10|3182.15|3173.45|3183.98|3175.28|3184.36|3175.66|3182.15|3173.45|34
1630249880000|2021-08-29 15:11:20|3184|3175.3|3183.97|3175.27|3184.26|3175.56|3183.34|3174.64|34
1630249890000|2021-08-29 15:11:30|3184.01|3175.31|3183.55|3174.85|3184.17|3175.47|3183.36|3174.66|35
1630249900000|2021-08-29 15:11:40|3183.66|3174.96|3183.38|3174.68|3184.22|3175.52|3183.38|3174.68|35
1630249910000|2021-08-29 15:11:50|3182.95|3174.25|3182.82|3174.12|3183.21|3174.51|3182.79|3174.09|32
1630249920000|2021-08-29 15:12:00|3182.83|3174.13|3182.11|3173.41|3182.88|3174.18|3181.99|3173.29|30
1630249930000|2021-08-29 15:12:10|3182.21|3173.51|3182.1|3173.4|3182.23|3173.53|3182.1|3173.4|32
1630249940000|2021-08-29 15:12:20|3182.13|3173.43|3182.03|3173.33|3182.15|3173.45|3182.02|3173.32|24
1630249950000|2021-08-29 15:12:30|3182.02|3173.32|3181.62|3172.92|3182.02|3173.32|3181.62|3172.92|8
1630249960000|2021-08-29 15:12:40|3181.63|3172.93|3181.67|3172.97|3181.7|3173|3181.63|3172.93|20
1630249970000|2021-08-29 15:12:50|3181.64|3172.94|3181.5|3172.8|3181.71|3173.01|3181.43|3172.73|28
1630249980000|2021-08-29 15:13:00|3181.43|3172.73|3183.01|3174.31|3183.32|3174.62|3181.43|3172.73|32
1630249990000|2021-08-29 15:13:10|3182.97|3174.27|3182.38|3173.68|3183.02|3174.32|3182.31|3173.61|35
1630250000000|2021-08-29 15:13:20|3182.4|3173.7|3182.39|3173.69|3182.43|3173.73|3182.36|3173.66|15
1630250010000|2021-08-29 15:13:30|3182.36|3173.66|3182.44|3173.74|3182.54|3173.84|3182.36|3173.66|25
1630250020000|2021-08-29 15:13:40|3182.42|3173.72|3183.08|3174.38|3183.08|3174.38|3182.42|3173.72|28
1630250030000|2021-08-29 15:13:50|3183.09|3174.39|3184.05|3175.35|3184.05|3175.35|3182.98|3174.28|27
1630250040000|2021-08-29 15:14:00|3184.12|3175.42|3183.98|3175.28|3184.12|3175.42|3183.94|3175.24|30
1630250050000|2021-08-29 15:14:10|3183.99|3175.29|3184.35|3175.65|3184.36|3175.66|3183.94|3175.24|28
1630250060000|2021-08-29 15:14:20|3184.34|3175.64|3184.28|3175.58|3184.61|3175.91|3184.28|3175.58|32
1630250070000|2021-08-29 15:14:30|3184.29|3175.59|3184.32|3175.62|3184.32|3175.62|3184.17|3175.47|29
1630250080000|2021-08-29 15:14:40|3184.24|3175.54|3184.5|3175.8|3184.54|3175.84|3184.19|3175.49|30
1630250090000|2021-08-29 15:14:50|3184.55|3175.85|3185.61|3176.91|3185.66|3176.96|3184.55|3175.85|30
1630250100000|2021-08-29 15:15:00|3185.57|3176.87|3185.59|3176.89|3185.63|3176.93|3185.54|3176.84|31
1630250110000|2021-08-29 15:15:10|3185.6|3176.9|3185.48|3176.78|3185.64|3176.94|3185.48|3176.78|30
1630250120000|2021-08-29 15:15:20|3185.47|3176.77|3185.43|3176.73|3185.51|3176.81|3185.42|3176.72|24
1630250130000|2021-08-29 15:15:30|3185.44|3176.74|3184.97|3176.27|3185.45|3176.75|3184.92|3176.22|27
1630250140000|2021-08-29 15:15:40|3184.99|3176.29|3184.87|3176.17|3184.99|3176.29|3184.84|3176.14|21
1630250150000|2021-08-29 15:15:50|3184.85|3176.15|3184.67|3175.97|3184.96|3176.26|3184.66|3175.96|27
1630250160000|2021-08-29 15:16:00|3184.5|3175.8|3184.73|3176.03|3184.75|3176.05|3184.45|3175.75|30
1630250170000|2021-08-29 15:16:10|3184.71|3176.01|3184.87|3176.17|3184.96|3176.26|3184.71|3176.01|13
1630250180000|2021-08-29 15:16:20|3184.88|3176.18|3184.89|3176.19|3184.89|3176.19|3184.87|3176.17|3
1630250190000|2021-08-29 15:16:30|3184.87|3176.17|3184.78|3176.08|3184.91|3176.21|3184.77|3176.07|27
1630250200000|2021-08-29 15:16:40|3184.83|3176.13|3185.01|3176.31|3185.12|3176.42|3184.75|3176.05|21
1630250210000|2021-08-29 15:16:50|3185.08|3176.38|3185.13|3176.43|3185.14|3176.44|3184.96|3176.26|25
1630250220000|2021-08-29 15:17:00|3185.08|3176.38|3185.25|3176.55|3185.52|3176.82|3185|3176.3|29
1630250230000|2021-08-29 15:17:10|3185.26|3176.56|3185.79|3177.09|3185.83|3177.13|3185.18|3176.48|27
1630250240000|2021-08-29 15:17:20|3185.78|3177.08|3187.16|3178.46|3187.16|3178.46|3185.77|3177.07|33
1630250250000|2021-08-29 15:17:30|3187.77|3179.07|3187.31|3178.61|3187.9|3179.2|3187.22|3178.52|35
1630250260000|2021-08-29 15:17:40|3187.29|3178.59|3187.73|3179.03|3187.73|3179.03|3187.06|3178.36|33
1630250270000|2021-08-29 15:17:50|3187.7|3179|3188|3179.3|3188.03|3179.33|3187.6|3178.9|28
1630250280000|2021-08-29 15:18:00|3188.13|3179.43|3188.49|3179.79|3188.49|3179.79|3188.13|3179.43|31
1630250290000|2021-08-29 15:18:10|3188.5|3179.8|3188.52|3179.82|3188.52|3179.82|3188.42|3179.72|22
1630250300000|2021-08-29 15:18:20|3188.57|3179.87|3188.98|3180.28|3189.09|3180.39|3188.57|3179.87|26
1630250310000|2021-08-29 15:18:30|3188.99|3180.29|3189.37|3180.67|3189.46|3180.76|3188.98|3180.28|22
1630250320000|2021-08-29 15:18:40|3189.44|3180.74|3189.08|3180.38|3189.44|3180.74|3189.05|3180.35|25
1630250330000|2021-08-29 15:18:50|3189.09|3180.39|3188.93|3180.23|3189.18|3180.48|3188.89|3180.19|25
1630250340000|2021-08-29 15:19:00|3188.87|3180.17|3188.91|3180.21|3189.06|3180.36|3188.71|3180.01|28
1630250350000|2021-08-29 15:19:10|3188.88|3180.18|3189.44|3180.74|3189.52|3180.82|3188.88|3180.18|31
1630250360000|2021-08-29 15:19:20|3189.37|3180.67|3190.63|3181.93|3190.71|3182.01|3189.37|3180.67|31
1630250370000|2021-08-29 15:19:30|3190.64|3181.94|3190.49|3181.79|3190.81|3182.11|3190.49|3181.79|36
1630250380000|2021-08-29 15:19:40|3190.55|3181.85|3191.04|3182.34|3191.04|3182.34|3190.55|3181.85|36
1630250390000|2021-08-29 15:19:50|3191.09|3182.39|3191.53|3182.83|3191.59|3182.89|3190.97|3182.27|31
1630250400000|2021-08-29 15:20:00|3191.52|3182.82|3191.16|3182.46|3191.66|3182.96|3191.16|3182.46|33
1630250410000|2021-08-29 15:20:10|3191.17|3182.47|3191.18|3182.48|3191.59|3182.89|3190.93|3182.23|35
1630250420000|2021-08-29 15:20:20|3191.15|3182.45|3191.31|3182.61|3191.36|3182.66|3191.12|3182.42|33
1630250430000|2021-08-29 15:20:30|3191.32|3182.62|3191.26|3182.56|3191.34|3182.64|3191.2|3182.5|23
1630250440000|2021-08-29 15:20:40|3191.22|3182.52|3190.79|3182.09|3191.23|3182.53|3190.71|3182.01|27
1630250450000|2021-08-29 15:20:50|3190.77|3182.07|3190.19|3181.49|3190.93|3182.23|3190.13|3181.43|26
1630250460000|2021-08-29 15:21:00|3190.17|3181.47|3190.18|3181.48|3190.26|3181.56|3190.12|3181.42|25
1630250470000|2021-08-29 15:21:10|3190.12|3181.42|3190.36|3181.66|3190.4|3181.7|3190.12|3181.42|21
1630250480000|2021-08-29 15:21:20|3190.39|3181.69|3189.81|3181.11|3190.39|3181.69|3189.79|3181.09|29
1630250490000|2021-08-29 15:21:30|3189.82|3181.12|3189.5|3180.8|3189.83|3181.13|3189.47|3180.77|18
1630250500000|2021-08-29 15:21:40|3189.45|3180.75|3188.92|3180.22|3189.45|3180.75|3188.86|3180.16|17
1630250510000|2021-08-29 15:21:50|3188.9|3180.2|3188.58|3179.88|3189.12|3180.42|3188.58|3179.88|25
1630250520000|2021-08-29 15:22:00|3188.4|3179.7|3187.93|3179.23|3188.4|3179.7|3187.93|3179.23|32
1630250530000|2021-08-29 15:22:10|3187.86|3179.16|3187.91|3179.21|3187.97|3179.27|3187.86|3179.16|25
1630250540000|2021-08-29 15:22:20|3187.92|3179.22|3188.58|3179.88|3188.7|3180|3187.88|3179.18|28
1630250550000|2021-08-29 15:22:30|3188.6|3179.9|3188.53|3179.83|3188.64|3179.94|3188.53|3179.83|16
1630250560000|2021-08-29 15:22:40|3188.57|3179.87|3188.76|3180.06|3188.76|3180.06|3188.49|3179.79|10
1630250570000|2021-08-29 15:22:50|3188.73|3180.03|3188.55|3179.85|3188.73|3180.03|3188.47|3179.77|23
1630250580000|2021-08-29 15:23:00|3188.54|3179.84|3187.86|3179.16|3188.54|3179.84|3187.86|3179.16|22
1630250590000|2021-08-29 15:23:10|3187.88|3179.18|3187.48|3178.78|3187.89|3179.19|3187.4|3178.7|29
1630250600000|2021-08-29 15:23:20|3187.47|3178.77|3187.8|3179.1|3187.97|3179.27|3187.47|3178.77|28
1630250610000|2021-08-29 15:23:30|3187.81|3179.11|3187.6|3178.9|3188.36|3179.66|3187.58|3178.88|33
1630250620000|2021-08-29 15:23:40|3187.59|3178.89|3187.25|3178.55|3187.59|3178.89|3187.25|3178.55|20
1630250630000|2021-08-29 15:23:50|3187.3|3178.6|3187.43|3178.73|3187.44|3178.74|3187.25|3178.55|14
1630250640000|2021-08-29 15:24:00|3187.39|3178.69|3187.41|3178.71|3187.43|3178.73|3187.36|3178.66|13
1630250650000|2021-08-29 15:24:10|3187.39|3178.69|3187.45|3178.75|3187.45|3178.75|3187.38|3178.68|5
1630250660000|2021-08-29 15:24:20|3187.46|3178.76|3187.99|3179.29|3188.01|3179.31|3187.46|3178.76|26
1630250670000|2021-08-29 15:24:30|3187.97|3179.27|3187.95|3179.25|3188.11|3179.41|3187.94|3179.24|18
1630250680000|2021-08-29 15:24:40|3187.93|3179.23|3188.49|3179.79|3188.51|3179.81|3187.93|3179.23|29
1630250690000|2021-08-29 15:24:50|3188.44|3179.74|3188.51|3179.81|3188.52|3179.82|3188.44|3179.74|23
1630250700000|2021-08-29 15:25:00|3188.48|3179.78|3188.52|3179.82|3188.54|3179.84|3188.44|3179.74|19
1630250710000|2021-08-29 15:25:10|3188.53|3179.83|3188.47|3179.77|3188.57|3179.87|3188.44|3179.74|29
1630250720000|2021-08-29 15:25:20|3188.48|3179.78|3188.49|3179.79|3188.5|3179.8|3188.47|3179.77|25
1630250730000|2021-08-29 15:25:30|3188.47|3179.77|3188.38|3179.68|3188.49|3179.79|3188.33|3179.63|30
1630250740000|2021-08-29 15:25:40|3188.37|3179.67|3188.26|3179.56|3188.38|3179.68|3188.19|3179.49|24
1630250750000|2021-08-29 15:25:50|3188.24|3179.54|3188.07|3179.37|3188.25|3179.55|3188.04|3179.34|29
1630250760000|2021-08-29 15:26:00|3188.08|3179.38|3188.04|3179.34|3188.11|3179.41|3188.02|3179.32|15
1630250770000|2021-08-29 15:26:10|3188.03|3179.33|3187.29|3178.59|3188.03|3179.33|3187.27|3178.57|23
1630250780000|2021-08-29 15:26:20|3187.31|3178.61|3187.01|3178.31|3187.31|3178.61|3186.83|3178.13|31
1630250790000|2021-08-29 15:26:30|3186.62|3177.92|3185.53|3176.83|3186.62|3177.92|3185.48|3176.78|36
1630250800000|2021-08-29 15:26:40|3185.48|3176.78|3185.52|3176.82|3185.52|3176.82|3185.44|3176.74|26
1630250810000|2021-08-29 15:26:50|3185.58|3176.88|3185.76|3177.06|3185.78|3177.08|3185.58|3176.88|9
1630250820000|2021-08-29 15:27:00|3185.73|3177.03|3185.62|3176.92|3185.73|3177.03|3185.62|3176.92|7
1630250830000|2021-08-29 15:27:10|3185.63|3176.93|3185.53|3176.83|3185.63|3176.93|3185.52|3176.82|9
1630250840000|2021-08-29 15:27:20|3185.52|3176.82|3185.52|3176.82|3185.52|3176.82|3185.49|3176.79|9
1630250850000|2021-08-29 15:27:30|3185.5|3176.8|3184.82|3176.12|3185.52|3176.82|3184.68|3175.98|25
1630250860000|2021-08-29 15:27:40|3184.78|3176.08|3184.48|3175.78|3184.93|3176.23|3184.43|3175.73|32
1630250870000|2021-08-29 15:27:50|3184.49|3175.79|3185.69|3176.99|3185.71|3177.01|3184.49|3175.79|35
1630250880000|2021-08-29 15:28:00|3185.66|3176.96|3185.45|3176.75|3185.66|3176.96|3185.31|3176.61|33
1630250890000|2021-08-29 15:28:10|3185.43|3176.73|3185.48|3176.78|3185.48|3176.78|3185.12|3176.42|36
1630250900000|2021-08-29 15:28:20|3185.45|3176.75|3183.97|3175.27|3185.6|3176.9|3183.97|3175.27|34
1630250910000|2021-08-29 15:28:30|3183.93|3175.23|3183.99|3175.29|3184.05|3175.35|3183.72|3175.02|27
1630250920000|2021-08-29 15:28:40|3184|3175.3|3183.9|3175.2|3184|3175.3|3183.65|3174.95|29
1630250930000|2021-08-29 15:28:50|3183.89|3175.19|3183.77|3175.07|3183.89|3175.19|3183.68|3174.98|21
1630250940000|2021-08-29 15:29:00|3183.82|3175.12|3183.87|3175.17|3183.9|3175.2|3183.76|3175.06|21
1630250950000|2021-08-29 15:29:10|3183.89|3175.19|3184.77|3176.07|3184.77|3176.07|3183.89|3175.19|28
1630250960000|2021-08-29 15:29:20|3184.85|3176.15|3184.24|3175.54|3184.85|3176.15|3184.24|3175.54|30
1630250970000|2021-08-29 15:29:30|3184.23|3175.53|3184.36|3175.66|3184.4|3175.7|3184.23|3175.53|30
1630250980000|2021-08-29 15:29:40|3184.39|3175.69|3184.35|3175.65|3184.41|3175.71|3184.3|3175.6|27
1630250990000|2021-08-29 15:29:50|3184.36|3175.66|3184.34|3175.64|3184.4|3175.7|3184.32|3175.62|26
1630251000000|2021-08-29 15:30:00|3184.36|3175.66|3184.33|3175.63|3184.39|3175.69|3184.3|3175.6|26
1630251010000|2021-08-29 15:30:10|3184.3|3175.6|3184.32|3175.62|3184.34|3175.64|3184.3|3175.6|29
1630251020000|2021-08-29 15:30:20|3184.3|3175.6|3184.33|3175.63|3184.35|3175.65|3184.29|3175.59|26
1630251030000|2021-08-29 15:30:30|3184.29|3175.59|3184.29|3175.59|3184.37|3175.67|3184.29|3175.59|20
1630251040000|2021-08-29 15:30:40|3184.32|3175.62|3185.62|3176.92|3185.62|3176.92|3184.17|3175.47|29
1630251050000|2021-08-29 15:30:50|3185.67|3176.97|3186.05|3177.35|3186.05|3177.35|3185.6|3176.9|32
1630251060000|2021-08-29 15:31:00|3186.01|3177.31|3186.84|3178.14|3187.51|3178.81|3186.01|3177.31|32
1630251070000|2021-08-29 15:31:10|3186.85|3178.15|3186.86|3178.16|3187.31|3178.61|3186.83|3178.13|28
1630251080000|2021-08-29 15:31:20|3186.87|3178.17|3186.78|3178.08|3187.05|3178.35|3186.78|3178.08|35
1630251090000|2021-08-29 15:31:30|3186.79|3178.09|3186.72|3178.02|3187.1|3178.4|3186.69|3177.99|30
1630251100000|2021-08-29 15:31:40|3186.71|3178.01|3187.24|3178.54|3187.24|3178.54|3186.71|3178.01|28
1630251110000|2021-08-29 15:31:50|3187.22|3178.52|3187.04|3178.34|3187.22|3178.52|3187.01|3178.31|20
1630251120000|2021-08-29 15:32:00|3187.05|3178.35|3187.11|3178.41|3187.18|3178.48|3186.94|3178.24|20
1630251130000|2021-08-29 15:32:10|3187.12|3178.42|3187.43|3178.73|3187.46|3178.76|3187|3178.3|25
1630251140000|2021-08-29 15:32:20|3187.42|3178.72|3188.33|3179.63|3188.33|3179.63|3187.38|3178.68|29
1630251150000|2021-08-29 15:32:30|3188.47|3179.77|3187.8|3179.1|3188.61|3179.91|3187.74|3179.04|37
1630251160000|2021-08-29 15:32:40|3187.71|3179.01|3188.33|3179.63|3188.39|3179.69|3187.71|3179.01|32
1630251170000|2021-08-29 15:32:50|3188.32|3179.62|3188.4|3179.7|3188.47|3179.77|3188.32|3179.62|21
1630251180000|2021-08-29 15:33:00|3188.41|3179.71|3188.09|3179.39|3188.41|3179.71|3188.04|3179.34|25
1630251190000|2021-08-29 15:33:10|3188.08|3179.38|3189.72|3181.02|3189.72|3181.02|3188.08|3179.38|26
1630251200000|2021-08-29 15:33:20|3189.71|3181.01|3189.8|3181.1|3189.91|3181.21|3189.49|3180.79|33
1630251210000|2021-08-29 15:33:30|3189.82|3181.12|3189.89|3181.19|3189.99|3181.29|3189.76|3181.06|24
1630251220000|2021-08-29 15:33:40|3189.85|3181.15|3190.34|3181.64|3190.6|3181.9|3189.85|3181.15|27
1630251230000|2021-08-29 15:33:50|3190.37|3181.67|3190.92|3182.22|3190.96|3182.26|3190.35|3181.65|26
1630251240000|2021-08-29 15:34:00|3190.97|3182.27|3190.79|3182.09|3190.97|3182.27|3190.77|3182.07|23
1630251250000|2021-08-29 15:34:10|3190.71|3182.01|3190.08|3181.38|3190.77|3182.07|3190.08|3181.38|30
1630251260000|2021-08-29 15:34:20|3190.07|3181.37|3189.49|3180.79|3190.18|3181.48|3189.49|3180.79|35
1630251270000|2021-08-29 15:34:30|3189.3|3180.6|3189.91|3181.21|3189.96|3181.26|3189.11|3180.41|25
1630251280000|2021-08-29 15:34:40|3189.86|3181.16|3189.27|3180.57|3189.86|3181.16|3189.21|3180.51|23
1630251290000|2021-08-29 15:34:50|3189.26|3180.56|3188.91|3180.21|3189.28|3180.58|3188.88|3180.18|21
1630251300000|2021-08-29 15:35:00|3188.85|3180.15|3190.43|3181.73|3190.43|3181.73|3188.65|3179.95|31
1630251310000|2021-08-29 15:35:10|3190.4|3181.7|3191.09|3182.39|3191.48|3182.78|3190.22|3181.52|35
1630251320000|2021-08-29 15:35:20|3191.17|3182.47|3191.02|3182.32|3191.38|3182.68|3190.94|3182.24|33
1630251330000|2021-08-29 15:35:30|3190.99|3182.29|3191.11|3182.41|3191.12|3182.42|3190.94|3182.24|19
1630251340000|2021-08-29 15:35:40|3191.42|3182.72|3189.91|3181.21|3191.54|3182.84|3189.91|3181.21|28
1630251350000|2021-08-29 15:35:50|3189.92|3181.22|3188.59|3179.89|3189.92|3181.22|3188.57|3179.87|32
1630251360000|2021-08-29 15:36:00|3188.6|3179.9|3189.05|3180.35|3189.28|3180.58|3188.57|3179.87|28
1630251370000|2021-08-29 15:36:10|3189.1|3180.4|3188.05|3179.35|3189.16|3180.46|3186.73|3178.03|38
1630251380000|2021-08-29 15:36:20|3188.08|3179.38|3188.39|3179.69|3188.42|3179.72|3188.05|3179.35|24
1630251390000|2021-08-29 15:36:30|3188.41|3179.71|3188.49|3179.79|3188.52|3179.82|3188.39|3179.69|30
1630251400000|2021-08-29 15:36:40|3188.52|3179.82|3188.73|3180.03|3188.78|3180.08|3188.45|3179.75|28
1630251410000|2021-08-29 15:36:50|3188.68|3179.98|3188.06|3179.36|3188.77|3180.07|3188.06|3179.36|23
1630251420000|2021-08-29 15:37:00|3188.04|3179.34|3188.74|3180.04|3188.79|3180.09|3188.04|3179.34|26
1630251430000|2021-08-29 15:37:10|3188.75|3180.05|3188.77|3180.07|3188.89|3180.19|3188.72|3180.02|17
1630251440000|2021-08-29 15:37:20|3188.76|3180.06|3189.22|3180.52|3189.22|3180.52|3188.75|3180.05|22
1630251450000|2021-08-29 15:37:30|3189.23|3180.53|3189.88|3181.18|3189.88|3181.18|3189.2|3180.5|24
1630251460000|2021-08-29 15:37:40|3189.87|3181.17|3189.58|3180.88|3189.94|3181.24|3189.55|3180.85|32
1630251470000|2021-08-29 15:37:50|3189.66|3180.96|3188.41|3179.71|3189.67|3180.97|3188.31|3179.61|34
1630251480000|2021-08-29 15:38:00|3188.57|3179.87|3188.45|3179.75|3188.57|3179.87|3188.36|3179.66|35
1630251490000|2021-08-29 15:38:10|3188.44|3179.74|3187.67|3178.97|3188.48|3179.78|3187.65|3178.95|29
1630251500000|2021-08-29 15:38:20|3187.66|3178.96|3188.04|3179.34|3188.04|3179.34|3187.56|3178.86|29
1630251510000|2021-08-29 15:38:30|3188.14|3179.44|3187.46|3178.76|3188.17|3179.47|3187.45|3178.75|33
1630251520000|2021-08-29 15:38:40|3187.55|3178.85|3187.61|3178.91|3187.81|3179.11|3187.51|3178.81|26
1630251530000|2021-08-29 15:38:50|3187.63|3178.93|3187.85|3179.15|3187.85|3179.15|3187.63|3178.93|27
1630251540000|2021-08-29 15:39:00|3187.82|3179.12|3189.75|3181.05|3189.81|3181.11|3187.55|3178.85|30
1630251550000|2021-08-29 15:39:10|3189.7|3181|3189.6|3180.9|3189.74|3181.04|3189.53|3180.83|28
1630251560000|2021-08-29 15:39:20|3189.59|3180.89|3189.54|3180.84|3189.67|3180.97|3189.51|3180.81|21
1630251570000|2021-08-29 15:39:30|3189.53|3180.83|3189.95|3181.25|3189.95|3181.25|3189.48|3180.78|30
1630251580000|2021-08-29 15:39:40|3190.07|3181.37|3190.04|3181.34|3190.18|3181.48|3189.86|3181.16|35
1630251590000|2021-08-29 15:39:50|3190.02|3181.32|3189.83|3181.13|3190.03|3181.33|3189.56|3180.86|31
1630251600000|2021-08-29 15:40:00|3189.97|3181.27|3190.02|3181.32|3190.08|3181.38|3189.94|3181.24|28
1630251610000|2021-08-29 15:40:10|3190.03|3181.33|3190.61|3181.91|3190.63|3181.93|3189.92|3181.22|25
1630251620000|2021-08-29 15:40:20|3190.88|3182.18|3191.03|3182.33|3191.11|3182.41|3190.8|3182.1|35
1630251630000|2021-08-29 15:40:30|3191.05|3182.35|3191.2|3182.5|3191.23|3182.53|3190.91|3182.21|36
1630251640000|2021-08-29 15:40:40|3191.23|3182.53|3191.24|3182.54|3191.3|3182.6|3191.05|3182.35|29
1630251650000|2021-08-29 15:40:50|3191.2|3182.5|3191.12|3182.42|3191.23|3182.53|3191.09|3182.39|30
1630251660000|2021-08-29 15:41:00|3191.13|3182.43|3191.17|3182.47|3191.17|3182.47|3191.12|3182.42|18
1630251670000|2021-08-29 15:41:10|3191.16|3182.46|3191.7|3183|3191.7|3183|3191.16|3182.46|26
1630251680000|2021-08-29 15:41:20|3191.67|3182.97|3191.39|3182.69|3191.67|3182.97|3191.32|3182.62|29
1630251690000|2021-08-29 15:41:30|3191.38|3182.68|3191.59|3182.89|3191.59|3182.89|3191.36|3182.66|26
1630251700000|2021-08-29 15:41:40|3191.57|3182.87|3191.24|3182.54|3191.58|3182.88|3191.23|3182.53|21
1630251710000|2021-08-29 15:41:50|3191.25|3182.55|3191.22|3182.52|3191.25|3182.55|3191.22|3182.52|18
1630251720000|2021-08-29 15:42:00|3191.21|3182.51|3190.78|3182.08|3191.23|3182.53|3190.57|3181.87|24
1630251730000|2021-08-29 15:42:10|3190.77|3182.07|3190.67|3181.97|3190.77|3182.07|3190.65|3181.95|19
1630251740000|2021-08-29 15:42:20|3190.69|3181.99|3190.89|3182.19|3190.97|3182.27|3190.67|3181.97|18
1630251750000|2021-08-29 15:42:30|3191.07|3182.37|3191.08|3182.38|3191.17|3182.47|3191|3182.3|25
1630251760000|2021-08-29 15:42:40|3191.1|3182.4|3190.78|3182.08|3191.1|3182.4|3190.6|3181.9|30
1630251770000|2021-08-29 15:42:50|3190.77|3182.07|3191.01|3182.31|3191.02|3182.32|3190.69|3181.99|28
1630251780000|2021-08-29 15:43:00|3191.03|3182.33|3190.95|3182.25|3191.07|3182.37|3190.83|3182.13|23
1630251790000|2021-08-29 15:43:10|3190.97|3182.27|3190.92|3182.22|3190.97|3182.27|3190.85|3182.15|24
1630251800000|2021-08-29 15:43:20|3190.93|3182.23|3191.73|3183.03|3191.8|3183.1|3190.91|3182.21|17
1630251810000|2021-08-29 15:43:30|3191.72|3183.02|3191.86|3183.16|3191.88|3183.18|3191.72|3183.02|20
1630251820000|2021-08-29 15:43:40|3191.87|3183.17|3194.11|3185.41|3194.19|3185.49|3191.87|3183.17|29
1630251830000|2021-08-29 15:43:50|3194.13|3185.43|3194.54|3185.84|3194.59|3185.89|3194.1|3185.4|28
1630251840000|2021-08-29 15:44:00|3194.46|3185.76|3194.26|3185.56|3194.52|3185.82|3194.25|3185.55|29
1630251850000|2021-08-29 15:44:10|3194.31|3185.61|3194.38|3185.68|3194.43|3185.73|3194.31|3185.61|18
1630251860000|2021-08-29 15:44:20|3194.44|3185.74|3194.38|3185.68|3194.64|3185.94|3194.37|3185.67|21
1630251870000|2021-08-29 15:44:30|3194.35|3185.65|3194.37|3185.67|3194.41|3185.71|3194.26|3185.56|26
1630251880000|2021-08-29 15:44:40|3194.38|3185.68|3194.94|3186.24|3195.07|3186.37|3194.36|3185.66|26
1630251890000|2021-08-29 15:44:50|3194.92|3186.22|3194.58|3185.88|3194.93|3186.23|3194.56|3185.86|31
1630251900000|2021-08-29 15:45:00|3194.5|3185.8|3194.44|3185.74|3194.5|3185.8|3194.36|3185.66|21
1630251910000|2021-08-29 15:45:10|3194.45|3185.75|3192.89|3184.19|3194.45|3185.75|3192.89|3184.19|32
1630251920000|2021-08-29 15:45:20|3192.88|3184.18|3192.24|3183.54|3192.95|3184.25|3192.24|3183.54|21
1630251930000|2021-08-29 15:45:30|3192.17|3183.47|3191.72|3183.02|3192.17|3183.47|3191.71|3183.01|29
1630251940000|2021-08-29 15:45:40|3191.71|3183.01|3191.8|3183.1|3191.96|3183.26|3191.69|3182.99|33
1630251950000|2021-08-29 15:45:50|3191.88|3183.18|3191.65|3182.95|3192.12|3183.42|3191.65|3182.95|32
1630251960000|2021-08-29 15:46:00|3191.44|3182.74|3191.24|3182.54|3191.44|3182.74|3191.22|3182.52|18
1630251970000|2021-08-29 15:46:10|3191.23|3182.53|3191.28|3182.58|3191.38|3182.68|3191.21|3182.51|27
1630251980000|2021-08-29 15:46:20|3191.29|3182.59|3191.58|3182.88|3191.59|3182.89|3191.29|3182.59|15
1630251990000|2021-08-29 15:46:30|3191.56|3182.86|3191.2|3182.5|3191.57|3182.87|3191.17|3182.47|24
1630252000000|2021-08-29 15:46:40|3191.18|3182.48|3191.12|3182.42|3191.34|3182.64|3191.12|3182.42|11
1630252010000|2021-08-29 15:46:50|3191.13|3182.43|3191.15|3182.45|3191.2|3182.5|3191.13|3182.43|7
1630252020000|2021-08-29 15:47:00|3191.1|3182.4|3190.8|3182.1|3191.1|3182.4|3190.73|3182.03|26
1630252030000|2021-08-29 15:47:10|3190.79|3182.09|3191.24|3182.54|3191.24|3182.54|3190.74|3182.04|26
1630252040000|2021-08-29 15:47:20|3191.31|3182.61|3191.64|3182.94|3191.89|3183.19|3191.31|3182.61|30
1630252050000|2021-08-29 15:47:30|3191.65|3182.95|3191.78|3183.08|3191.79|3183.09|3191.5|3182.8|34
1630252060000|2021-08-29 15:47:40|3191.74|3183.04|3191.67|3182.97|3191.86|3183.16|3191.65|3182.95|32
1630252070000|2021-08-29 15:47:50|3191.66|3182.96|3191.72|3183.02|3191.75|3183.05|3191.64|3182.94|20
1630252080000|2021-08-29 15:48:00|3191.69|3182.99|3191.68|3182.98|3191.75|3183.05|3191.64|3182.94|18
1630252090000|2021-08-29 15:48:10|3191.67|3182.97|3191.73|3183.03|3191.73|3183.03|3191.65|3182.95|18
1630252100000|2021-08-29 15:48:20|3191.72|3183.02|3191.6|3182.9|3191.87|3183.17|3191.6|3182.9|14
1630252110000|2021-08-29 15:48:30|3191.51|3182.81|3190.58|3181.88|3191.51|3182.81|3190.41|3181.71|33
1630252120000|2021-08-29 15:48:40|3190.57|3181.87|3189.13|3180.43|3190.84|3182.14|3189.08|3180.38|29
1630252130000|2021-08-29 15:48:50|3189.24|3180.54|3189.41|3180.71|3189.5|3180.8|3189.02|3180.32|37
1630252140000|2021-08-29 15:49:00|3189.37|3180.67|3189.43|3180.73|3189.99|3181.29|3189.34|3180.64|32
1630252150000|2021-08-29 15:49:10|3189.45|3180.75|3189.21|3180.51|3189.47|3180.77|3189.2|3180.5|32
1630252160000|2021-08-29 15:49:20|3189.22|3180.52|3188.96|3180.26|3189.25|3180.55|3188.61|3179.91|36
1630252170000|2021-08-29 15:49:30|3188.91|3180.21|3189.01|3180.31|3189.02|3180.32|3188.45|3179.75|31
1630252180000|2021-08-29 15:49:40|3188.99|3180.29|3188.49|3179.79|3188.99|3180.29|3188.48|3179.78|33
1630252190000|2021-08-29 15:49:50|3188.55|3179.85|3188.93|3180.23|3188.93|3180.23|3188.54|3179.84|27
1630252200000|2021-08-29 15:50:00|3188.95|3180.25|3188.72|3180.02|3188.95|3180.25|3188.68|3179.98|31
1630252210000|2021-08-29 15:50:10|3188.71|3180.01|3188.86|3180.16|3188.87|3180.17|3188.71|3180.01|19
1630252220000|2021-08-29 15:50:20|3188.89|3180.19|3189.26|3180.56|3189.29|3180.59|3188.89|3180.19|23
1630252230000|2021-08-29 15:50:30|3189.27|3180.57|3189.45|3180.75|3189.45|3180.75|3189.24|3180.54|16
1630252240000|2021-08-29 15:50:40|3189.62|3180.92|3189.51|3180.81|3189.67|3180.97|3189.35|3180.65|24
1630252250000|2021-08-29 15:50:50|3189.49|3180.79|3189.86|3181.16|3190.02|3181.32|3189.49|3180.79|25
1630252260000|2021-08-29 15:51:00|3189.82|3181.12|3190.59|3181.89|3190.59|3181.89|3189.78|3181.08|25
1630252270000|2021-08-29 15:51:10|3190.64|3181.94|3192.42|3183.72|3192.47|3183.77|3190.64|3181.94|36
1630252280000|2021-08-29 15:51:20|3192.44|3183.74|3192.84|3184.14|3193.13|3184.43|3192.39|3183.69|33
1630252290000|2021-08-29 15:51:30|3192.79|3184.09|3192.51|3183.81|3192.9|3184.2|3192.33|3183.63|25
1630252300000|2021-08-29 15:51:40|3192.5|3183.8|3192.6|3183.9|3192.64|3183.94|3192.5|3183.8|17
1630252310000|2021-08-29 15:51:50|3192.59|3183.89|3192.52|3183.82|3192.59|3183.89|3192.51|3183.81|12
1630252320000|2021-08-29 15:52:00|3192.47|3183.77|3192.24|3183.54|3192.47|3183.77|3192.17|3183.47|19
1630252330000|2021-08-29 15:52:10|3192.25|3183.55|3192.04|3183.34|3192.25|3183.55|3192.04|3183.34|23
1630252340000|2021-08-29 15:52:20|3191.56|3182.86|3190.11|3181.41|3191.56|3182.86|3190.09|3181.39|32
1630252350000|2021-08-29 15:52:30|3190.19|3181.49|3190.53|3181.83|3190.7|3182|3190.19|3181.49|36
1630252360000|2021-08-29 15:52:40|3190.62|3181.92|3191.23|3182.53|3191.36|3182.66|3190.62|3181.92|28
1630252370000|2021-08-29 15:52:50|3191.05|3182.35|3191.22|3182.52|3191.24|3182.54|3191.05|3182.35|26
1630252380000|2021-08-29 15:53:00|3191.21|3182.51|3191.26|3182.56|3191.32|3182.62|3191.21|3182.51|29
1630252390000|2021-08-29 15:53:10|3191.27|3182.57|3191.62|3182.92|3191.9|3183.2|3191.26|3182.56|30
1630252400000|2021-08-29 15:53:20|3191.65|3182.95|3191.77|3183.07|3191.85|3183.15|3191.49|3182.79|36
1630252410000|2021-08-29 15:53:30|3191.79|3183.09|3191.8|3183.1|3191.89|3183.19|3191.75|3183.05|27
1630252420000|2021-08-29 15:53:40|3191.81|3183.11|3191.93|3183.23|3191.94|3183.24|3191.74|3183.04|25
1630252430000|2021-08-29 15:53:50|3191.88|3183.18|3191.86|3183.16|3192.14|3183.44|3191.82|3183.12|25
1630252440000|2021-08-29 15:54:00|3191.87|3183.17|3191.92|3183.22|3191.96|3183.26|3191.85|3183.15|15
1630252450000|2021-08-29 15:54:10|3191.94|3183.24|3191.89|3183.19|3191.95|3183.25|3191.88|3183.18|22
1630252460000|2021-08-29 15:54:20|3191.85|3183.15|3191.76|3183.06|3191.85|3183.15|3191.75|3183.05|12
1630252470000|2021-08-29 15:54:30|3191.69|3182.99|3191.51|3182.81|3191.75|3183.05|3191.49|3182.79|14
1630252480000|2021-08-29 15:54:40|3191.52|3182.82|3191.53|3182.83|3191.59|3182.89|3191.52|3182.82|14
1630252490000|2021-08-29 15:54:50|3191.54|3182.84|3191.67|3182.97|3191.67|3182.97|3191.54|3182.84|9
1630252500000|2021-08-29 15:55:00|3191.66|3182.96|3191.62|3182.92|3191.71|3183.01|3191.61|3182.91|18
1630252510000|2021-08-29 15:55:10|3191.61|3182.91|3192.41|3183.71|3192.46|3183.76|3191.61|3182.91|30
1630252520000|2021-08-29 15:55:20|3192.4|3183.7|3193.06|3184.36|3193.06|3184.36|3192.4|3183.7|33
1630252530000|2021-08-29 15:55:30|3193.07|3184.37|3193.07|3184.37|3193.09|3184.39|3193.03|3184.33|21
1630252540000|2021-08-29 15:55:40|3193.05|3184.35|3193.13|3184.43|3193.44|3184.74|3193.05|3184.35|28
1630252550000|2021-08-29 15:55:50|3193.21|3184.51|3193.28|3184.58|3193.31|3184.61|3193.21|3184.51|8
1630252560000|2021-08-29 15:56:00|3193.2|3184.5|3192.75|3184.05|3193.2|3184.5|3192.75|3184.05|18
1630252570000|2021-08-29 15:56:10|3192.78|3184.08|3192.75|3184.05|3192.78|3184.08|3192.64|3183.94|22
1630252580000|2021-08-29 15:56:20|3192.73|3184.03|3192.74|3184.04|3192.75|3184.05|3192.7|3184|15
1630252590000|2021-08-29 15:56:30|3192.75|3184.05|3192.62|3183.92|3192.77|3184.07|3192.51|3183.81|16
1630252600000|2021-08-29 15:56:40|3192.6|3183.9|3192.5|3183.8|3192.64|3183.94|3192.43|3183.73|23
1630252610000|2021-08-29 15:56:50|3192.49|3183.79|3192.34|3183.64|3192.49|3183.79|3192.34|3183.64|10
1630252620000|2021-08-29 15:57:00|3192.35|3183.65|3192.39|3183.69|3192.39|3183.69|3192.26|3183.56|11
1630252630000|2021-08-29 15:57:10|3192.24|3183.54|3191.47|3182.77|3192.24|3183.54|3191.47|3182.77|20
1630252640000|2021-08-29 15:57:20|3191.46|3182.76|3191.31|3182.61|3191.48|3182.78|3191.3|3182.6|14
1630252650000|2021-08-29 15:57:30|3191.32|3182.62|3191.28|3182.58|3191.32|3182.62|3191.28|3182.58|13
1630252660000|2021-08-29 15:57:40|3191.23|3182.53|3190.91|3182.21|3191.27|3182.57|3190.91|3182.21|8
1630252670000|2021-08-29 15:57:50|3190.92|3182.22|3191.03|3182.33|3191.04|3182.34|3190.9|3182.2|31
1630252680000|2021-08-29 15:58:00|3191.01|3182.31|3190.94|3182.24|3191.12|3182.42|3190.8|3182.1|21
1630252690000|2021-08-29 15:58:10|3190.93|3182.23|3190.87|3182.17|3190.95|3182.25|3190.82|3182.12|14
1630252700000|2021-08-29 15:58:20|3190.84|3182.14|3191.36|3182.66|3191.38|3182.68|3190.84|3182.14|22
1630252710000|2021-08-29 15:58:30|3191.5|3182.8|3191.4|3182.7|3191.5|3182.8|3191.33|3182.63|27
1630252720000|2021-08-29 15:58:40|3191.44|3182.74|3191.45|3182.75|3191.65|3182.95|3191.39|3182.69|27
1630252730000|2021-08-29 15:58:50|3191.44|3182.74|3191.85|3183.15|3191.86|3183.16|3191.41|3182.71|20
1630252740000|2021-08-29 15:59:00|3191.79|3183.09|3191.52|3182.82|3191.83|3183.13|3191.39|3182.69|26
1630252750000|2021-08-29 15:59:10|3191.47|3182.77|3191.58|3182.88|3191.59|3182.89|3191.39|3182.69|29
1630252760000|2021-08-29 15:59:20|3191.6|3182.9|3191.67|3182.97|3191.7|3183|3191.5|3182.8|10
1630252770000|2021-08-29 15:59:30|3191.68|3182.98|3191.87|3183.17|3191.99|3183.29|3191.68|3182.98|19
1630252780000|2021-08-29 15:59:40|3191.9|3183.2|3191.97|3183.27|3191.99|3183.29|3191.87|3183.17|19
1630252790000|2021-08-29 15:59:50|3191.96|3183.26|3192.68|3183.98|3192.76|3184.06|3191.95|3183.25|29
1630252800000|2021-08-29 16:00:00|3192.84|3184.14|3192.45|3183.75|3192.88|3184.18|3192.39|3183.69|23
1630252810000|2021-08-29 16:00:10|3192.42|3183.72|3191.34|3182.64|3192.6|3183.9|3191.34|3182.64|29
1630252820000|2021-08-29 16:00:20|3191.09|3182.39|3191.33|3182.63|3191.37|3182.67|3190.7|3182|37
1630252830000|2021-08-29 16:00:30|3191.37|3182.67|3191.33|3182.63|3191.41|3182.71|3191.24|3182.54|22
1630252840000|2021-08-29 16:00:40|3191.32|3182.62|3191.29|3182.59|3191.35|3182.65|3191.27|3182.57|22
1630252850000|2021-08-29 16:00:50|3191.3|3182.6|3192.68|3183.98|3192.68|3183.98|3191.28|3182.58|30
1630252860000|2021-08-29 16:01:00|3192.69|3183.99|3193.6|3184.9|3193.66|3184.96|3192.66|3183.96|33
1630252870000|2021-08-29 16:01:10|3193.61|3184.91|3194.38|3185.68|3194.85|3186.15|3193.61|3184.91|32
1630252880000|2021-08-29 16:01:20|3194.4|3185.7|3194.7|3186|3194.79|3186.09|3194.26|3185.56|25
1630252890000|2021-08-29 16:01:30|3194.69|3185.99|3194.68|3185.98|3194.69|3185.99|3193.57|3184.87|34
1630252900000|2021-08-29 16:01:40|3194.67|3185.97|3196.12|3187.42|3196.12|3187.42|3194.67|3185.97|30
1630252910000|2021-08-29 16:01:50|3196.22|3187.52|3199.65|3190.95|3199.72|3191.02|3196.08|3187.38|29
1630252920000|2021-08-29 16:02:00|3199.59|3190.89|3198.42|3189.72|3199.59|3190.89|3197.08|3188.38|37
1630252930000|2021-08-29 16:02:10|3198.69|3189.99|3200.36|3191.66|3201.54|3192.84|3198.69|3189.99|37
1630252940000|2021-08-29 16:02:20|3200.15|3191.45|3201.11|3192.41|3201.33|3192.63|3200.11|3191.41|35
1630252950000|2021-08-29 16:02:30|3201.03|3192.33|3201.37|3192.67|3201.59|3192.89|3200.93|3192.23|35
1630252960000|2021-08-29 16:02:40|3201.35|3192.65|3199.76|3191.06|3201.58|3192.88|3199.76|3191.06|31
1630252970000|2021-08-29 16:02:50|3199.77|3191.07|3200.41|3191.71|3200.59|3191.89|3199.69|3190.99|30
1630252980000|2021-08-29 16:03:00|3200.43|3191.73|3199.65|3190.95|3200.62|3191.92|3199.65|3190.95|29
1630252990000|2021-08-29 16:03:10|3199.54|3190.84|3198.33|3189.63|3199.54|3190.84|3198.33|3189.63|39
1630253000000|2021-08-29 16:03:20|3198.35|3189.65|3198.61|3189.91|3198.61|3189.91|3198.3|3189.6|30
1630253010000|2021-08-29 16:03:30|3198.65|3189.95|3197.9|3189.2|3199.32|3190.62|3197.9|3189.2|35
1630253020000|2021-08-29 16:03:40|3197.91|3189.21|3197.69|3188.99|3197.91|3189.21|3197.26|3188.56|34
1630253030000|2021-08-29 16:03:50|3197.71|3189.01|3198.14|3189.44|3199.13|3190.43|3197.71|3189.01|35
1630253040000|2021-08-29 16:04:00|3198.23|3189.53|3197.84|3189.14|3198.44|3189.74|3197.82|3189.12|29
1630253050000|2021-08-29 16:04:10|3197.85|3189.15|3198.06|3189.36|3198.56|3189.86|3197.83|3189.13|32
1630253060000|2021-08-29 16:04:20|3198.09|3189.39|3197.68|3188.98|3198.26|3189.56|3197.67|3188.97|29
1630253070000|2021-08-29 16:04:30|3197.69|3188.99|3196.85|3188.15|3197.7|3189|3196.65|3187.95|35
1630253080000|2021-08-29 16:04:40|3196.77|3188.07|3197.03|3188.33|3197.03|3188.33|3196.63|3187.93|30
1630253090000|2021-08-29 16:04:50|3197.02|3188.32|3196.76|3188.06|3197.02|3188.32|3196.7|3188|26
1630253100000|2021-08-29 16:05:00|3196.78|3188.08|3196.92|3188.22|3196.96|3188.26|3196.74|3188.04|27
1630253110000|2021-08-29 16:05:10|3196.91|3188.21|3196.92|3188.22|3196.94|3188.24|3196.91|3188.21|7
1630253120000|2021-08-29 16:05:20|3196.96|3188.26|3197.69|3188.99|3198.15|3189.45|3196.96|3188.26|30
1630253130000|2021-08-29 16:05:30|3197.7|3189|3197.51|3188.81|3197.73|3189.03|3197.46|3188.76|28
1630253140000|2021-08-29 16:05:40|3197.53|3188.83|3197.44|3188.74|3197.53|3188.83|3197.43|3188.73|29
1630253150000|2021-08-29 16:05:50|3197.31|3188.61|3197.23|3188.53|3197.31|3188.61|3197.07|3188.37|28
1630253160000|2021-08-29 16:06:00|3197.24|3188.54|3196.54|3187.84|3197.25|3188.55|3196.53|3187.83|21
1630253170000|2021-08-29 16:06:10|3196.44|3187.74|3195.29|3186.59|3196.49|3187.79|3195.29|3186.59|30
1630253180000|2021-08-29 16:06:20|3195.18|3186.48|3195.2|3186.5|3195.44|3186.74|3194.9|3186.2|35
1630253190000|2021-08-29 16:06:30|3195.21|3186.51|3195.11|3186.41|3195.27|3186.57|3195.09|3186.39|33
1630253200000|2021-08-29 16:06:40|3195.09|3186.39|3193.71|3185.01|3195.09|3186.39|3193.62|3184.92|31
1630253210000|2021-08-29 16:06:50|3193.74|3185.04|3194.22|3185.52|3194.22|3185.52|3193.65|3184.95|30
1630253220000|2021-08-29 16:07:00|3194.19|3185.49|3193.45|3184.75|3194.49|3185.79|3193.33|3184.63|36
1630253230000|2021-08-29 16:07:10|3193.44|3184.74|3193.36|3184.66|3193.45|3184.75|3193.34|3184.64|16
1630253240000|2021-08-29 16:07:20|3193.37|3184.67|3194.71|3186.01|3194.85|3186.15|3193.37|3184.67|29
1630253250000|2021-08-29 16:07:30|3194.65|3185.95|3193.4|3184.7|3194.68|3185.98|3193.31|3184.61|28
1630253260000|2021-08-29 16:07:40|3193.49|3184.79|3193.66|3184.96|3193.68|3184.98|3193.36|3184.66|31
1630253270000|2021-08-29 16:07:50|3193.65|3184.95|3194.26|3185.56|3194.41|3185.71|3193.48|3184.78|23
1630253280000|2021-08-29 16:08:00|3194.23|3185.53|3193.51|3184.81|3194.36|3185.66|3193.5|3184.8|27
1630253290000|2021-08-29 16:08:10|3193.53|3184.83|3193.61|3184.91|3193.61|3184.91|3193.53|3184.83|8
1630253300000|2021-08-29 16:08:20|3194.32|3185.62|3194.28|3185.58|3194.59|3185.89|3194.28|3185.58|16
1630253310000|2021-08-29 16:08:30|3194.31|3185.61|3194.1|3185.4|3194.31|3185.61|3194.1|3185.4|11
1630253330000|2021-08-29 16:08:50|3194.04|3185.34|3193.78|3185.08|3194.05|3185.35|3193.72|3185.02|15
1630253340000|2021-08-29 16:09:00|3193.72|3185.02|3193.94|3185.24|3194.11|3185.41|3193.68|3184.98|18
1630253350000|2021-08-29 16:09:10|3193.93|3185.23|3193.92|3185.22|3193.95|3185.25|3193.91|3185.21|12
1630253360000|2021-08-29 16:09:20|3193.94|3185.24|3193.55|3184.85|3193.95|3185.25|3193.55|3184.85|17
1630253370000|2021-08-29 16:09:30|3193.46|3184.76|3194.02|3185.32|3194.02|3185.32|3193.46|3184.76|16
1630253380000|2021-08-29 16:09:40|3194.05|3185.35|3193.93|3185.23|3194.07|3185.37|3193.77|3185.07|35
1630253390000|2021-08-29 16:09:50|3193.97|3185.27|3193.89|3185.19|3194.02|3185.32|3193.89|3185.19|16
1630253400000|2021-08-29 16:10:00|3193.91|3185.21|3193.83|3185.13|3193.92|3185.22|3193.74|3185.04|26
1630253410000|2021-08-29 16:10:10|3193.84|3185.14|3193.76|3185.06|3193.9|3185.2|3193.72|3185.02|22
1630253420000|2021-08-29 16:10:20|3193.75|3185.05|3193.85|3185.15|3193.85|3185.15|3193.74|3185.04|13
1630253430000|2021-08-29 16:10:30|3193.81|3185.11|3195.47|3186.77|3195.65|3186.95|3193.81|3185.11|22
1630253440000|2021-08-29 16:10:40|3195.41|3186.71|3195.63|3186.93|3195.68|3186.98|3194.82|3186.12|32
1630253450000|2021-08-29 16:10:50|3195.62|3186.92|3196.05|3187.35|3196.33|3187.63|3195.62|3186.92|28
1630253460000|2021-08-29 16:11:00|3195.95|3187.25|3196.1|3187.4|3196.17|3187.47|3195.95|3187.25|9
1630253470000|2021-08-29 16:11:10|3196.11|3187.41|3196.61|3187.91|3196.65|3187.95|3196.11|3187.41|18
1630253480000|2021-08-29 16:11:20|3196.85|3188.15|3199.59|3190.89|3199.7|3191|3196.85|3188.15|35
1630253490000|2021-08-29 16:11:30|3199.55|3190.85|3199.51|3190.81|3199.65|3190.95|3199.39|3190.69|23
1630253500000|2021-08-29 16:11:40|3199.33|3190.63|3200.44|3191.74|3200.45|3191.75|3199.3|3190.6|21
1630253510000|2021-08-29 16:11:50|3200.45|3191.75|3201.22|3192.52|3201.75|3193.05|3200.43|3191.73|28
1630253520000|2021-08-29 16:12:00|3201.17|3192.47|3199.66|3190.96|3201.2|3192.5|3199.65|3190.95|30
1630253530000|2021-08-29 16:12:10|3199.65|3190.95|3200.48|3191.78|3200.52|3191.82|3199.16|3190.46|37
1630253540000|2021-08-29 16:12:20|3200.61|3191.91|3200.95|3192.25|3201.69|3192.99|3200.61|3191.91|36
1630253550000|2021-08-29 16:12:30|3201.1|3192.4|3202.12|3193.42|3202.14|3193.44|3201.1|3192.4|27
1630253560000|2021-08-29 16:12:40|3202.15|3193.45|3202.24|3193.54|3202.24|3193.54|3202.12|3193.42|21
1630253570000|2021-08-29 16:12:50|3202.22|3193.52|3199.72|3191.02|3202.23|3193.53|3199.72|3191.02|32
1630253580000|2021-08-29 16:13:00|3199.54|3190.84|3199.54|3190.84|3201.25|3192.55|3199.36|3190.66|40
1630253590000|2021-08-29 16:13:10|3199.58|3190.88|3200.61|3191.91|3200.61|3191.91|3199.42|3190.72|29
1630253600000|2021-08-29 16:13:20|3200.63|3191.93|3199.48|3190.78|3200.63|3191.93|3199.4|3190.7|30
1630253610000|2021-08-29 16:13:30|3199.47|3190.77|3199.42|3190.72|3199.48|3190.78|3199.42|3190.72|13
1630253620000|2021-08-29 16:13:40|3199.36|3190.66|3198.37|3189.67|3199.38|3190.68|3198.26|3189.56|26
1630253630000|2021-08-29 16:13:50|3198.36|3189.66|3199.55|3190.85|3200.05|3191.35|3198.36|3189.66|38
1630253640000|2021-08-29 16:14:00|3199.52|3190.82|3199.23|3190.53|3199.61|3190.91|3199.23|3190.53|36
1630253650000|2021-08-29 16:14:10|3199.2|3190.5|3198.92|3190.22|3199.32|3190.62|3198.85|3190.15|37
1630253660000|2021-08-29 16:14:20|3198.95|3190.25|3197.81|3189.11|3198.96|3190.26|3197.81|3189.11|31
1630253670000|2021-08-29 16:14:30|3197.75|3189.05|3197.68|3188.98|3198.07|3189.37|3197.51|3188.81|26
1630253680000|2021-08-29 16:14:40|3197.69|3188.99|3197.74|3189.04|3197.79|3189.09|3197.69|3188.99|16
1630253690000|2021-08-29 16:14:50|3197.77|3189.07|3197.9|3189.2|3198.09|3189.39|3197.73|3189.03|21
1630253700000|2021-08-29 16:15:00|3197.81|3189.11|3197.83|3189.13|3197.95|3189.25|3197.75|3189.05|14
1630253710000|2021-08-29 16:15:10|3197.75|3189.05|3197.83|3189.13|3197.87|3189.17|3197.75|3189.05|16
1630253720000|2021-08-29 16:15:20|3197.8|3189.1|3197.7|3189|3197.8|3189.1|3197.56|3188.86|22
1630253730000|2021-08-29 16:15:30|3197.71|3189.01|3197.85|3189.15|3197.98|3189.28|3197.62|3188.92|31
1630253740000|2021-08-29 16:15:40|3197.81|3189.11|3197.77|3189.07|3197.96|3189.26|3197.76|3189.06|26
1630253750000|2021-08-29 16:15:50|3197.83|3189.13|3197.92|3189.22|3197.92|3189.22|3197.7|3189|33
1630253760000|2021-08-29 16:16:00|3197.93|3189.23|3197.44|3188.74|3197.93|3189.23|3197.44|3188.74|30
1630253770000|2021-08-29 16:16:10|3197.5|3188.8|3197.65|3188.95|3197.72|3189.02|3197.5|3188.8|27
1630253780000|2021-08-29 16:16:20|3197.66|3188.96|3197.45|3188.75|3197.67|3188.97|3197.44|3188.74|12
1630253790000|2021-08-29 16:16:30|3197.46|3188.76|3197.03|3188.33|3197.52|3188.82|3196.93|3188.23|23
1630253800000|2021-08-29 16:16:40|3197.04|3188.34|3196.77|3188.07|3197.04|3188.34|3196.74|3188.04|21
1630253810000|2021-08-29 16:16:50|3196.78|3188.08|3196.72|3188.02|3196.82|3188.12|3196.72|3188.02|24
1630253820000|2021-08-29 16:17:00|3196.73|3188.03|3196.65|3187.95|3196.8|3188.1|3196.65|3187.95|19
1630253830000|2021-08-29 16:17:10|3196.66|3187.96|3196.68|3187.98|3196.71|3188.01|3196.66|3187.96|13
1630253840000|2021-08-29 16:17:20|3196.67|3187.97|3196.15|3187.45|3196.67|3187.97|3196.14|3187.44|14
1630253850000|2021-08-29 16:17:30|3196.11|3187.41|3195.89|3187.19|3196.11|3187.41|3195.89|3187.19|22
1630253860000|2021-08-29 16:17:40|3195.55|3186.85|3195.61|3186.91|3195.64|3186.94|3195.54|3186.84|10
1630253870000|2021-08-29 16:17:50|3195.58|3186.88|3194.38|3185.68|3195.6|3186.9|3194.38|3185.68|30
1630253880000|2021-08-29 16:18:00|3194.32|3185.62|3194.47|3185.77|3194.68|3185.98|3194.15|3185.45|35
1630253890000|2021-08-29 16:18:10|3194.49|3185.79|3193.98|3185.28|3194.49|3185.79|3193.98|3185.28|21
1630253900000|2021-08-29 16:18:20|3194|3185.3|3194|3185.3|3194.01|3185.31|3193.99|3185.29|4
1630253910000|2021-08-29 16:18:30|3193.92|3185.22|3193.91|3185.21|3193.99|3185.29|3193.85|3185.15|15
1630253920000|2021-08-29 16:18:40|3193.93|3185.23|3193.85|3185.15|3193.93|3185.23|3193.75|3185.05|18
1630253930000|2021-08-29 16:18:50|3193.86|3185.16|3194.77|3186.07|3194.77|3186.07|3193.86|3185.16|11
1630253940000|2021-08-29 16:19:00|3194.81|3186.11|3194.27|3185.57|3194.89|3186.19|3194.27|3185.57|20
1630253950000|2021-08-29 16:19:10|3194.22|3185.52|3193.71|3185.01|3194.27|3185.57|3193.71|3185.01|31
1630253960000|2021-08-29 16:19:20|3193.74|3185.04|3193.85|3185.15|3194.25|3185.55|3193.74|3185.04|28
1630253970000|2021-08-29 16:19:30|3193.84|3185.14|3193.75|3185.05|3193.86|3185.16|3193.71|3185.01|25
1630253980000|2021-08-29 16:19:40|3193.78|3185.08|3192.75|3184.05|3194.34|3185.64|3192.7|3184|34
1630253990000|2021-08-29 16:19:50|3192.61|3183.91|3193.05|3184.35|3193.18|3184.48|3192.54|3183.84|23
1630254000000|2021-08-29 16:20:00|3193.02|3184.32|3192.93|3184.23|3193.04|3184.34|3192.86|3184.16|23
1630254010000|2021-08-29 16:20:10|3192.89|3184.19|3192.61|3183.91|3192.99|3184.29|3192.61|3183.91|25
1630254020000|2021-08-29 16:20:20|3192.65|3183.95|3193.44|3184.74|3193.44|3184.74|3192.65|3183.95|30
1630254030000|2021-08-29 16:20:30|3193.43|3184.73|3192.49|3183.79|3193.46|3184.76|3192.48|3183.78|29
1630254040000|2021-08-29 16:20:40|3192.5|3183.8|3192.47|3183.77|3192.53|3183.83|3192.44|3183.74|19
1630254050000|2021-08-29 16:20:50|3192.46|3183.76|3192.41|3183.71|3192.5|3183.8|3192.41|3183.71|26
1630254060000|2021-08-29 16:21:00|3192.38|3183.68|3191.39|3182.69|3192.38|3183.68|3191.39|3182.69|31
1630254070000|2021-08-29 16:21:10|3191.58|3182.88|3191.37|3182.67|3191.63|3182.93|3191.28|3182.58|33
1630254080000|2021-08-29 16:21:20|3191.39|3182.69|3191.16|3182.46|3191.39|3182.69|3191.13|3182.43|35
1630254090000|2021-08-29 16:21:30|3191.12|3182.42|3190.46|3181.76|3191.12|3182.42|3190.46|3181.76|36
1630254100000|2021-08-29 16:21:40|3190.48|3181.78|3191.19|3182.49|3191.19|3182.49|3190.44|3181.74|33
1630254110000|2021-08-29 16:21:50|3191.17|3182.47|3191.84|3183.14|3192.37|3183.67|3191.07|3182.37|37
1630254120000|2021-08-29 16:22:00|3191.81|3183.11|3192.7|3184|3193.53|3184.83|3191.81|3183.11|35
1630254130000|2021-08-29 16:22:10|3192.68|3183.98|3192.19|3183.49|3192.68|3183.98|3191.23|3182.53|36
1630254140000|2021-08-29 16:22:20|3192.17|3183.47|3192.15|3183.45|3192.18|3183.48|3191.92|3183.22|28
1630254150000|2021-08-29 16:22:30|3192.12|3183.42|3191.61|3182.91|3192.17|3183.47|3191.41|3182.71|33
1630254160000|2021-08-29 16:22:40|3191.62|3182.92|3191.88|3183.18|3191.89|3183.19|3191.55|3182.85|24
1630254170000|2021-08-29 16:22:50|3191.89|3183.19|3191.86|3183.16|3191.9|3183.2|3191.83|3183.13|23
1630254180000|2021-08-29 16:23:00|3191.89|3183.19|3191.87|3183.17|3191.89|3183.19|3191.81|3183.11|16
1630254190000|2021-08-29 16:23:10|3191.84|3183.14|3191.15|3182.45|3191.84|3183.14|3191.13|3182.43|26
1630254200000|2021-08-29 16:23:20|3191.18|3182.48|3190.53|3181.83|3191.18|3182.48|3190.52|3181.82|31
1630254210000|2021-08-29 16:23:30|3190.6|3181.9|3189.82|3181.12|3190.7|3182|3189.74|3181.04|29
1630254220000|2021-08-29 16:23:40|3189.83|3181.13|3189.48|3180.78|3189.88|3181.18|3189.38|3180.68|30
1630254230000|2021-08-29 16:23:50|3189.5|3180.8|3189.42|3180.72|3189.51|3180.81|3189.35|3180.65|31
1630254240000|2021-08-29 16:24:00|3189.41|3180.71|3189.4|3180.7|3189.5|3180.8|3189.33|3180.63|35
1630254250000|2021-08-29 16:24:10|3189.41|3180.71|3189.99|3181.29|3190.29|3181.59|3189.4|3180.7|28
1630254260000|2021-08-29 16:24:20|3189.98|3181.28|3189.92|3181.22|3190|3181.3|3189.44|3180.74|34
1630254270000|2021-08-29 16:24:30|3189.94|3181.24|3189.9|3181.2|3189.94|3181.24|3189.69|3180.99|32
1630254280000|2021-08-29 16:24:40|3189.91|3181.21|3189.93|3181.23|3190.07|3181.37|3189.91|3181.21|26
1630254290000|2021-08-29 16:24:50|3189.91|3181.21|3189.88|3181.18|3189.95|3181.25|3189.79|3181.09|26
1630254300000|2021-08-29 16:25:00|3189.91|3181.21|3189.93|3181.23|3189.93|3181.23|3189.86|3181.16|16
1630254310000|2021-08-29 16:25:10|3189.92|3181.22|3190.2|3181.5|3190.2|3181.5|3189.88|3181.18|22
1630254320000|2021-08-29 16:25:20|3190.06|3181.36|3191.49|3182.79|3191.85|3183.15|3190.01|3181.31|33
1630254330000|2021-08-29 16:25:30|3191.44|3182.74|3192.43|3183.73|3192.43|3183.73|3191.29|3182.59|27
1630254340000|2021-08-29 16:25:40|3192.34|3183.64|3190.55|3181.85|3192.37|3183.67|3190.47|3181.77|30
1630254350000|2021-08-29 16:25:50|3190.59|3181.89|3190.55|3181.85|3190.59|3181.89|3190.5|3181.8|22
1630254360000|2021-08-29 16:26:00|3190.53|3181.83|3191.39|3182.69|3191.8|3183.1|3190.5|3181.8|25
1630254370000|2021-08-29 16:26:10|3191.47|3182.77|3192.79|3184.09|3192.79|3184.09|3191.4|3182.7|29
1630254380000|2021-08-29 16:26:20|3192.75|3184.05|3193.66|3184.96|3193.91|3185.21|3192.75|3184.05|32
1630254390000|2021-08-29 16:26:30|3193.67|3184.97|3193.55|3184.85|3193.7|3185|3192.84|3184.14|33
1630254400000|2021-08-29 16:26:40|3193.56|3184.86|3193.23|3184.53|3193.57|3184.87|3193.23|3184.53|27
1630254410000|2021-08-29 16:26:50|3193.24|3184.54|3192.12|3183.42|3193.39|3184.69|3192.12|3183.42|31
1630254420000|2021-08-29 16:27:00|3192.07|3183.37|3192.59|3183.89|3192.65|3183.95|3192.07|3183.37|28
1630254430000|2021-08-29 16:27:10|3192.6|3183.9|3192.5|3183.8|3192.69|3183.99|3192.45|3183.75|19
1630254440000|2021-08-29 16:27:20|3192.49|3183.79|3192.48|3183.78|3192.49|3183.79|3192.24|3183.54|18
1630254450000|2021-08-29 16:27:30|3192.5|3183.8|3192.49|3183.79|3192.51|3183.81|3192.47|3183.77|21
1630254460000|2021-08-29 16:27:40|3192.5|3183.8|3192.28|3183.58|3192.5|3183.8|3192.28|3183.58|18
1630254470000|2021-08-29 16:27:50|3192.24|3183.54|3191.53|3182.83|3192.24|3183.54|3191.53|3182.83|25
1630254480000|2021-08-29 16:28:00|3191.51|3182.81|3191.11|3182.41|3191.51|3182.81|3191.11|3182.41|19
1630254490000|2021-08-29 16:28:10|3191.12|3182.42|3190.16|3181.46|3191.23|3182.53|3190.15|3181.45|31
1630254500000|2021-08-29 16:28:20|3190.19|3181.49|3190.7|3182|3190.7|3182|3190.19|3181.49|24
1630254510000|2021-08-29 16:28:30|3190.95|3182.25|3190.59|3181.89|3191.71|3183.01|3190.56|3181.86|37
1630254520000|2021-08-29 16:28:40|3190.61|3181.91|3190.69|3181.99|3190.69|3181.99|3190.41|3181.71|24
1630254530000|2021-08-29 16:28:50|3190.61|3181.91|3191.03|3182.33|3191.03|3182.33|3190.35|3181.65|31
1630254540000|2021-08-29 16:29:00|3190.99|3182.29|3190.9|3182.2|3190.99|3182.29|3190.87|3182.17|24
1630254550000|2021-08-29 16:29:10|3190.94|3182.24|3192.9|3184.2|3192.9|3184.2|3190.94|3182.24|35
1630254560000|2021-08-29 16:29:20|3192.79|3184.09|3194.11|3185.41|3194.21|3185.51|3192.79|3184.09|31
1630254570000|2021-08-29 16:29:30|3194.12|3185.42|3194.85|3186.15|3194.85|3186.15|3194.12|3185.42|34
1630254580000|2021-08-29 16:29:40|3194.75|3186.05|3194.3|3185.6|3194.84|3186.14|3194.3|3185.6|25
1630254590000|2021-08-29 16:29:50|3194.21|3185.51|3194.09|3185.39|3194.26|3185.56|3194.09|3185.39|29
1630254600000|2021-08-29 16:30:00|3194.06|3185.36|3193.59|3184.89|3194.08|3185.38|3193.52|3184.82|25
1630254610000|2021-08-29 16:30:10|3193.58|3184.88|3193.58|3184.88|3193.63|3184.93|3193.51|3184.81|17
1630254620000|2021-08-29 16:30:20|3193.59|3184.89|3193.15|3184.45|3193.66|3184.96|3193.15|3184.45|27
1630254630000|2021-08-29 16:30:30|3193.05|3184.35|3192.66|3183.96|3193.05|3184.35|3192.63|3183.93|34
1630254640000|2021-08-29 16:30:40|3192.63|3183.93|3192.61|3183.91|3192.67|3183.97|3192.57|3183.87|27
1630254650000|2021-08-29 16:30:50|3192.64|3183.94|3192.35|3183.65|3192.66|3183.96|3192.25|3183.55|21
1630254660000|2021-08-29 16:31:00|3192.3|3183.6|3191.14|3182.44|3192.3|3183.6|3191.09|3182.39|33
1630254670000|2021-08-29 16:31:10|3191.13|3182.43|3191.17|3182.47|3191.22|3182.52|3191.1|3182.4|29
1630254680000|2021-08-29 16:31:20|3191.18|3182.48|3191.19|3182.49|3191.26|3182.56|3191.15|3182.45|19
1630254690000|2021-08-29 16:31:30|3191.25|3182.55|3191.25|3182.55|3191.26|3182.56|3191.22|3182.52|11
1630254700000|2021-08-29 16:31:40|3191.26|3182.56|3191.15|3182.45|3191.28|3182.58|3191.15|3182.45|18
1630254710000|2021-08-29 16:31:50|3191.09|3182.39|3191.09|3182.39|3191.11|3182.41|3191.05|3182.35|9
1630254720000|2021-08-29 16:32:00|3191.08|3182.38|3190.21|3181.51|3191.08|3182.38|3190.1|3181.4|18
1630254730000|2021-08-29 16:32:10|3190.22|3181.52|3190.08|3181.38|3190.29|3181.59|3189.97|3181.27|25
1630254740000|2021-08-29 16:32:20|3190.09|3181.39|3188.83|3180.13|3190.09|3181.39|3188.67|3179.97|23
1630254750000|2021-08-29 16:32:30|3188.87|3180.17|3189.15|3180.45|3189.15|3180.45|3188.79|3180.09|21
1630254760000|2021-08-29 16:32:40|3189.16|3180.46|3188.51|3179.81|3189.16|3180.46|3188.47|3179.77|19
1630254770000|2021-08-29 16:32:50|3188.5|3179.8|3188.45|3179.75|3188.62|3179.92|3188.45|3179.75|23
1630254780000|2021-08-29 16:33:00|3188.53|3179.83|3188.3|3179.6|3188.6|3179.9|3188.28|3179.58|25
1630254790000|2021-08-29 16:33:10|3188.29|3179.59|3188.37|3179.67|3188.39|3179.69|3188.29|3179.59|12
1630254800000|2021-08-29 16:33:20|3188.55|3179.85|3188.19|3179.49|3188.98|3180.28|3188.17|3179.47|34
1630254810000|2021-08-29 16:33:30|3188.22|3179.52|3188.43|3179.73|3188.43|3179.73|3188.19|3179.49|32
1630254820000|2021-08-29 16:33:40|3188.45|3179.75|3188.6|3179.9|3188.71|3180.01|3188.44|3179.74|31
1630254830000|2021-08-29 16:33:50|3188.61|3179.91|3188.86|3180.16|3188.86|3180.16|3188.57|3179.87|29
1630254840000|2021-08-29 16:34:00|3188.79|3180.09|3188.62|3179.92|3188.8|3180.1|3188.54|3179.84|28
1630254850000|2021-08-29 16:34:10|3188.6|3179.9|3188.74|3180.04|3188.81|3180.11|3188.6|3179.9|11
1630254860000|2021-08-29 16:34:20|3188.75|3180.05|3190.06|3181.36|3190.15|3181.45|3188.75|3180.05|15
1630254870000|2021-08-29 16:34:30|3190.05|3181.35|3189.96|3181.26|3190.1|3181.4|3189.96|3181.26|19
1630254880000|2021-08-29 16:34:40|3189.98|3181.28|3191.04|3182.34|3191.21|3182.51|3189.96|3181.26|18
1630254890000|2021-08-29 16:34:50|3191.05|3182.35|3191.54|3182.84|3191.99|3183.29|3190.93|3182.23|24
1630254900000|2021-08-29 16:35:00|3191.39|3182.69|3190.61|3181.91|3191.39|3182.69|3189.78|3181.08|37
1630254910000|2021-08-29 16:35:10|3190.54|3181.84|3191.59|3182.89|3191.67|3182.97|3190.42|3181.72|35
1630254920000|2021-08-29 16:35:20|3191.69|3182.99|3191.49|3182.79|3191.95|3183.25|3191.46|3182.76|30
1630254930000|2021-08-29 16:35:30|3191.56|3182.86|3191.59|3182.89|3191.85|3183.15|3191.56|3182.86|29
1630254940000|2021-08-29 16:35:40|3191.61|3182.91|3191.52|3182.82|3191.65|3182.95|3191.07|3182.37|33
1630254950000|2021-08-29 16:35:50|3191.53|3182.83|3191.54|3182.84|3191.59|3182.89|3191.51|3182.81|23
1630254960000|2021-08-29 16:36:00|3191.53|3182.83|3191.38|3182.68|3191.53|3182.83|3191.1|3182.4|19
1630254970000|2021-08-29 16:36:10|3191.37|3182.67|3191.98|3183.28|3192.08|3183.38|3191.37|3182.67|23
1630254980000|2021-08-29 16:36:20|3191.96|3183.26|3192.44|3183.74|3192.44|3183.74|3191.87|3183.17|26
1630254990000|2021-08-29 16:36:30|3192.42|3183.72|3193.01|3184.31|3193.01|3184.31|3192.39|3183.69|25
1630255000000|2021-08-29 16:36:40|3193.06|3184.36|3193.32|3184.62|3193.32|3184.62|3193.06|3184.36|17
1630255010000|2021-08-29 16:36:50|3193.31|3184.61|3193.78|3185.08|3193.91|3185.21|3193.31|3184.61|26
1630255020000|2021-08-29 16:37:00|3193.77|3185.07|3194.48|3185.78|3194.48|3185.78|3193.7|3185|26
1630255030000|2021-08-29 16:37:10|3194.52|3185.82|3193.46|3184.76|3194.52|3185.82|3193.36|3184.66|29
1630255040000|2021-08-29 16:37:20|3193.37|3184.67|3193.32|3184.62|3193.39|3184.69|3193.19|3184.49|19
1630255050000|2021-08-29 16:37:30|3193.33|3184.63|3193.71|3185.01|3193.71|3185.01|3193.29|3184.59|23
1630255060000|2021-08-29 16:37:40|3193.7|3185|3194.37|3185.67|3194.66|3185.96|3193.59|3184.89|31
1630255070000|2021-08-29 16:37:50|3194.42|3185.72|3196.62|3187.92|3196.76|3188.06|3194.35|3185.65|29
1630255080000|2021-08-29 16:38:00|3196.66|3187.96|3197|3188.3|3197|3188.3|3196.55|3187.85|30
1630255090000|2021-08-29 16:38:10|3197.02|3188.32|3198.93|3190.23|3199.19|3190.49|3196.92|3188.22|37
1630255100000|2021-08-29 16:38:20|3198.96|3190.26|3199.01|3190.31|3199.01|3190.31|3197.73|3189.03|34
1630255110000|2021-08-29 16:38:30|3199.05|3190.35|3198.66|3189.96|3199.15|3190.45|3198.58|3189.88|30
1630255120000|2021-08-29 16:38:40|3198.63|3189.93|3199.01|3190.31|3199.1|3190.4|3198.58|3189.88|27
1630255130000|2021-08-29 16:38:50|3199.03|3190.33|3199.24|3190.54|3199.25|3190.55|3198.74|3190.04|29
1630255140000|2021-08-29 16:39:00|3199.22|3190.52|3199.22|3190.52|3199.22|3190.52|3198.71|3190.01|35
1630255150000|2021-08-29 16:39:10|3199.25|3190.55|3201.19|3192.49|3201.78|3193.08|3199.25|3190.55|27
1630255160000|2021-08-29 16:39:20|3201.29|3192.59|3201.67|3192.97|3201.79|3193.09|3201.29|3192.59|25
1630255170000|2021-08-29 16:39:30|3201.7|3193|3201.72|3193.02|3201.84|3193.14|3201.62|3192.92|24
1630255180000|2021-08-29 16:39:40|3201.69|3192.99|3201.93|3193.23|3201.95|3193.25|3201.43|3192.73|26
1630255190000|2021-08-29 16:39:50|3201.95|3193.25|3202.68|3193.98|3202.73|3194.03|3201.74|3193.04|13
1630255200000|2021-08-29 16:40:00|3202.66|3193.96|3202.76|3194.06|3202.76|3194.06|3202.62|3193.92|22
1630255210000|2021-08-29 16:40:10|3202.8|3194.1|3202.41|3193.71|3202.86|3194.16|3202.34|3193.64|19
1630255220000|2021-08-29 16:40:20|3202.43|3193.73|3203.56|3194.86|3203.56|3194.86|3202.37|3193.67|36
1630255230000|2021-08-29 16:40:30|3203.57|3194.87|3206.31|3197.61|3206.37|3197.67|3203.57|3194.87|38
1630255240000|2021-08-29 16:40:40|3206.3|3197.6|3205.87|3197.17|3206.3|3197.6|3205.58|3196.88|37
1630255250000|2021-08-29 16:40:50|3205.91|3197.21|3205.07|3196.37|3205.91|3197.21|3205.05|3196.35|31
1630255260000|2021-08-29 16:41:00|3205.08|3196.38|3203.9|3195.2|3205.34|3196.64|3203.89|3195.19|33
1630255270000|2021-08-29 16:41:10|3203.85|3195.15|3204.27|3195.57|3204.29|3195.59|3203.18|3194.48|39
1630255280000|2021-08-29 16:41:20|3204.28|3195.58|3203.97|3195.27|3204.33|3195.63|3203.95|3195.25|35
1630255290000|2021-08-29 16:41:30|3203.95|3195.25|3203.9|3195.2|3204.13|3195.43|3203.79|3195.09|34
1630255300000|2021-08-29 16:41:40|3203.92|3195.22|3203.65|3194.95|3203.93|3195.23|3203.45|3194.75|31
1630255310000|2021-08-29 16:41:50|3203.66|3194.96|3203.31|3194.61|3203.71|3195.01|3203.22|3194.52|24
1630255320000|2021-08-29 16:42:00|3203.32|3194.62|3203.26|3194.56|3203.35|3194.65|3203.26|3194.56|24
1630255330000|2021-08-29 16:42:10|3203.31|3194.61|3204.62|3195.92|3204.62|3195.92|3203.31|3194.61|22
1630255340000|2021-08-29 16:42:20|3204.63|3195.93|3205.75|3197.05|3205.85|3197.15|3204.6|3195.9|26
1630255350000|2021-08-29 16:42:30|3205.84|3197.14|3205.82|3197.12|3205.87|3197.17|3205.79|3197.09|28
1630255360000|2021-08-29 16:42:40|3205.84|3197.14|3205.9|3197.2|3206.23|3197.53|3205.72|3197.02|30
1630255370000|2021-08-29 16:42:50|3205.91|3197.21|3205.97|3197.27|3206|3197.3|3205.81|3197.11|27
1630255380000|2021-08-29 16:43:00|3206.02|3197.32|3206.04|3197.34|3206.05|3197.35|3205.96|3197.26|23
1630255390000|2021-08-29 16:43:10|3206.44|3197.74|3208.43|3199.73|3208.45|3199.75|3206.44|3197.74|32
1630255400000|2021-08-29 16:43:20|3208.74|3200.04|3208.86|3200.16|3209.04|3200.34|3208.67|3199.97|33
1630255410000|2021-08-29 16:43:30|3208.91|3200.21|3211.1|3202.4|3211.39|3202.69|3208.91|3200.21|36
1630255420000|2021-08-29 16:43:40|3211.14|3202.44|3210.66|3201.96|3211.28|3202.58|3210.3|3201.6|34
1630255430000|2021-08-29 16:43:50|3210.63|3201.93|3211.14|3202.44|3211.41|3202.71|3210.63|3201.93|34
1630255440000|2021-08-29 16:44:00|3211.25|3202.55|3210.53|3201.83|3211.25|3202.55|3210.12|3201.42|35
1630255450000|2021-08-29 16:44:10|3210.57|3201.87|3211.35|3202.65|3211.45|3202.75|3210.57|3201.87|39
1630255460000|2021-08-29 16:44:20|3211.38|3202.68|3211.5|3202.8|3211.5|3202.8|3210.89|3202.19|32
1630255470000|2021-08-29 16:44:30|3211.46|3202.76|3211.02|3202.32|3211.63|3202.93|3211.02|3202.32|31
1630255480000|2021-08-29 16:44:40|3211.06|3202.36|3211.78|3203.08|3211.89|3203.19|3211.02|3202.32|38
1630255490000|2021-08-29 16:44:50|3211.8|3203.1|3212.23|3203.53|3212.32|3203.62|3211.7|3203|38
1630255500000|2021-08-29 16:45:00|3212.21|3203.51|3211.95|3203.25|3212.21|3203.51|3211.38|3202.68|38
1630255510000|2021-08-29 16:45:10|3212.15|3203.45|3212.18|3203.48|3212.52|3203.82|3211.95|3203.25|34
1630255520000|2021-08-29 16:45:20|3212.52|3203.82|3212.34|3203.64|3212.73|3204.03|3212.03|3203.33|30
1630255530000|2021-08-29 16:45:30|3212.35|3203.65|3212.86|3204.16|3212.89|3204.19|3212.3|3203.6|35
1630255540000|2021-08-29 16:45:40|3212.85|3204.15|3212.6|3203.9|3212.86|3204.16|3211.81|3203.11|32
1630255550000|2021-08-29 16:45:50|3212.65|3203.95|3212.27|3203.57|3212.67|3203.97|3212.24|3203.54|33
1630255560000|2021-08-29 16:46:00|3212.32|3203.62|3212.56|3203.86|3212.56|3203.86|3212.29|3203.59|30
1630255570000|2021-08-29 16:46:10|3212.51|3203.81|3220.57|3211.87|3220.57|3211.87|3212.51|3203.81|40
1630255580000|2021-08-29 16:46:20|3220.75|3212.05|3217.97|3209.27|3221.39|3212.69|3216.65|3207.95|39
1630255590000|2021-08-29 16:46:30|3218.18|3209.48|3217.64|3208.94|3218.52|3209.82|3217.36|3208.66|40
1630255600000|2021-08-29 16:46:40|3217.68|3208.98|3217.06|3208.36|3218.67|3209.97|3216.96|3208.26|36
1630255610000|2021-08-29 16:46:50|3216.94|3208.24|3215.47|3206.77|3216.94|3208.24|3215.27|3206.57|35
1630255620000|2021-08-29 16:47:00|3215.46|3206.76|3216|3207.3|3217.26|3208.56|3215.4|3206.7|38
1630255630000|2021-08-29 16:47:10|3215.81|3207.11|3216.84|3208.14|3216.84|3208.14|3215.05|3206.35|38
1630255640000|2021-08-29 16:47:20|3216.91|3208.21|3216.44|3207.74|3217.54|3208.84|3216.44|3207.74|30
1630255650000|2021-08-29 16:47:30|3216.49|3207.79|3215.66|3206.96|3216.49|3207.79|3215.6|3206.9|37
1630255660000|2021-08-29 16:47:40|3215.6|3206.9|3216.89|3208.19|3216.96|3208.26|3215.53|3206.83|36
1630255670000|2021-08-29 16:47:50|3216.93|3208.23|3216.66|3207.96|3216.94|3208.24|3216.53|3207.83|32
1630255680000|2021-08-29 16:48:00|3216.67|3207.97|3216.4|3207.7|3216.71|3208.01|3216.4|3207.7|27
1630255690000|2021-08-29 16:48:10|3216.44|3207.74|3215.42|3206.72|3216.47|3207.77|3215.12|3206.42|33
1630255700000|2021-08-29 16:48:20|3215.48|3206.78|3214.51|3205.81|3215.48|3206.78|3214.47|3205.77|34
1630255710000|2021-08-29 16:48:30|3214.5|3205.8|3213.91|3205.21|3214.52|3205.82|3213.75|3205.05|30
1630255720000|2021-08-29 16:48:40|3213.9|3205.2|3212.65|3203.95|3213.9|3205.2|3212.65|3203.95|34
1630255730000|2021-08-29 16:48:50|3212.67|3203.97|3211.71|3203.01|3212.7|3204|3211.71|3203.01|29
1630255740000|2021-08-29 16:49:00|3211.73|3203.03|3212.25|3203.55|3213.02|3204.32|3211.72|3203.02|37
1630255750000|2021-08-29 16:49:10|3212.47|3203.77|3214.56|3205.86|3214.56|3205.86|3212.47|3203.77|35
1630255760000|2021-08-29 16:49:20|3214.66|3205.96|3215.55|3206.85|3215.79|3207.09|3214.53|3205.83|31
1630255770000|2021-08-29 16:49:30|3215.56|3206.86|3214.4|3205.7|3216|3207.3|3214.38|3205.68|36
1630255780000|2021-08-29 16:49:40|3214.51|3205.81|3214.09|3205.39|3215.1|3206.4|3214.06|3205.36|33
1630255790000|2021-08-29 16:49:50|3214.08|3205.38|3214.34|3205.64|3214.63|3205.93|3214.07|3205.37|34
1630255800000|2021-08-29 16:50:00|3214.32|3205.62|3214.04|3205.34|3214.34|3205.64|3213.94|3205.24|27
1630255810000|2021-08-29 16:50:10|3213.92|3205.22|3212.79|3204.09|3214|3205.3|3212.74|3204.04|33
1630255820000|2021-08-29 16:50:20|3212.78|3204.08|3213.18|3204.48|3213.76|3205.06|3212.7|3204|36
1630255830000|2021-08-29 16:50:30|3213.11|3204.41|3212.99|3204.29|3213.12|3204.42|3212.99|3204.29|29
1630255840000|2021-08-29 16:50:40|3213.03|3204.33|3213.34|3204.64|3213.37|3204.67|3212.99|3204.29|26
1630255850000|2021-08-29 16:50:50|3213.35|3204.65|3213.74|3205.04|3213.74|3205.04|3213.22|3204.52|21
1630255860000|2021-08-29 16:51:00|3213.84|3205.14|3214.56|3205.86|3214.78|3206.08|3213.84|3205.14|31
1630255870000|2021-08-29 16:51:10|3214.53|3205.83|3214.78|3206.08|3214.8|3206.1|3214.4|3205.7|30
1630255880000|2021-08-29 16:51:20|3214.77|3206.07|3213.43|3204.73|3214.77|3206.07|3213.2|3204.5|33
1630255890000|2021-08-29 16:51:30|3213.7|3205|3213.15|3204.45|3213.79|3205.09|3212.73|3204.03|35
1630255900000|2021-08-29 16:51:40|3213.09|3204.39|3213.3|3204.6|3213.44|3204.74|3213.06|3204.36|29
1630255910000|2021-08-29 16:51:50|3213.31|3204.61|3213.49|3204.79|3213.59|3204.89|3213.15|3204.45|26
1630255920000|2021-08-29 16:52:00|3213.5|3204.8|3213.94|3205.24|3213.94|3205.24|3213.04|3204.34|25
1630255930000|2021-08-29 16:52:10|3214.08|3205.38|3214.45|3205.75|3214.48|3205.78|3214.08|3205.38|27
1630255940000|2021-08-29 16:52:20|3214.46|3205.76|3213.2|3204.5|3214.46|3205.76|3213.14|3204.44|22
1630255950000|2021-08-29 16:52:30|3213.21|3204.51|3213.86|3205.16|3214.08|3205.38|3213.18|3204.48|29
1630255960000|2021-08-29 16:52:40|3213.88|3205.18|3213.66|3204.96|3213.88|3205.18|3213.42|3204.72|29
1630255970000|2021-08-29 16:52:50|3213.67|3204.97|3212.9|3204.2|3213.67|3204.97|3212.89|3204.19|32
1630255980000|2021-08-29 16:53:00|3212.87|3204.17|3212.83|3204.13|3212.92|3204.22|3212.79|3204.09|24
1630255990000|2021-08-29 16:53:10|3212.85|3204.15|3212.75|3204.05|3212.89|3204.19|3212.73|3204.03|16
1630256000000|2021-08-29 16:53:20|3212.76|3204.06|3212.59|3203.89|3212.78|3204.08|3212.57|3203.87|27
1630256010000|2021-08-29 16:53:30|3212.57|3203.87|3210.65|3201.95|3212.59|3203.89|3210.65|3201.95|28
1630256020000|2021-08-29 16:53:40|3210.41|3201.71|3210.43|3201.73|3210.7|3202|3210.41|3201.71|32
1630256030000|2021-08-29 16:53:50|3210.4|3201.7|3210.78|3202.08|3210.95|3202.25|3209.94|3201.24|33
1630256040000|2021-08-29 16:54:00|3210.95|3202.25|3210.84|3202.14|3210.97|3202.27|3210.84|3202.14|26
1630256050000|2021-08-29 16:54:10|3210.87|3202.17|3211.47|3202.77|3211.47|3202.77|3210.75|3202.05|32
1630256060000|2021-08-29 16:54:20|3211.46|3202.76|3211.25|3202.55|3211.71|3203.01|3211.04|3202.34|34
1630256070000|2021-08-29 16:54:30|3211.28|3202.58|3211.21|3202.51|3211.34|3202.64|3211.14|3202.44|29
1630256080000|2021-08-29 16:54:40|3211.18|3202.48|3211.08|3202.38|3211.18|3202.48|3210.93|3202.23|29
1630256090000|2021-08-29 16:54:50|3211.07|3202.37|3211.28|3202.58|3211.28|3202.58|3211.07|3202.37|19
1630256100000|2021-08-29 16:55:00|3211.25|3202.55|3210.86|3202.16|3211.28|3202.58|3210.84|3202.14|25
1630256110000|2021-08-29 16:55:10|3210.83|3202.13|3210.85|3202.15|3210.93|3202.23|3210.76|3202.06|28
1630256120000|2021-08-29 16:55:20|3210.84|3202.14|3210.76|3202.06|3210.86|3202.16|3210.76|3202.06|17
1630256130000|2021-08-29 16:55:30|3210.77|3202.07|3210.12|3201.42|3210.79|3202.09|3210.1|3201.4|31
1630256140000|2021-08-29 16:55:40|3210.14|3201.44|3209.67|3200.97|3210.14|3201.44|3209.57|3200.87|27
1630256150000|2021-08-29 16:55:50|3209.39|3200.69|3208.69|3199.99|3209.39|3200.69|3208.37|3199.67|36
1630256160000|2021-08-29 16:56:00|3208.72|3200.02|3209.33|3200.63|3209.33|3200.63|3208.64|3199.94|28
1630256170000|2021-08-29 16:56:10|3209.44|3200.74|3208.55|3199.85|3209.5|3200.8|3208.53|3199.83|32
1630256180000|2021-08-29 16:56:20|3208.56|3199.86|3208.62|3199.92|3208.72|3200.02|3208.56|3199.86|28
1630256190000|2021-08-29 16:56:30|3208.58|3199.88|3209.45|3200.75|3209.45|3200.75|3208.56|3199.86|29
1630256200000|2021-08-29 16:56:40|3209.46|3200.76|3211.47|3202.77|3211.54|3202.84|3209.46|3200.76|32
1630256210000|2021-08-29 16:56:50|3211.48|3202.78|3211.74|3203.04|3211.82|3203.12|3211.39|3202.69|31
1630256220000|2021-08-29 16:57:00|3211.76|3203.06|3213.41|3204.71|3213.41|3204.71|3211.68|3202.98|31
1630256230000|2021-08-29 16:57:10|3213.38|3204.68|3213.72|3205.02|3213.85|3205.15|3213.06|3204.36|18
1630256240000|2021-08-29 16:57:20|3213.69|3204.99|3212.87|3204.17|3213.78|3205.08|3212.87|3204.17|27
1630256250000|2021-08-29 16:57:30|3212.64|3203.94|3212.58|3203.88|3212.82|3204.12|3212.51|3203.81|30
1630256260000|2021-08-29 16:57:40|3212.59|3203.89|3212.72|3204.02|3212.78|3204.08|3212.57|3203.87|28
1630256270000|2021-08-29 16:57:50|3212.71|3204.01|3212.87|3204.17|3213.2|3204.5|3212.49|3203.79|32
1630256280000|2021-08-29 16:58:00|3212.85|3204.15|3213.31|3204.61|3213.31|3204.61|3212.63|3203.93|26
1630256290000|2021-08-29 16:58:10|3213.21|3204.51|3210.7|3202|3213.21|3204.51|3210.66|3201.96|30
1630256300000|2021-08-29 16:58:20|3210.66|3201.96|3210.88|3202.18|3211.02|3202.32|3210.66|3201.96|32
1630256310000|2021-08-29 16:58:30|3210.86|3202.16|3210.49|3201.79|3210.87|3202.17|3210.45|3201.75|30
1630256320000|2021-08-29 16:58:40|3210.52|3201.82|3210.56|3201.86|3210.6|3201.9|3210.49|3201.79|32
1630256330000|2021-08-29 16:58:50|3210.57|3201.87|3210.74|3202.04|3211.09|3202.39|3210.57|3201.87|28
1630256340000|2021-08-29 16:59:00|3210.79|3202.09|3210.8|3202.1|3210.89|3202.19|3210.76|3202.06|20
1630256350000|2021-08-29 16:59:10|3210.82|3202.12|3210.38|3201.68|3210.82|3202.12|3210.2|3201.5|29
1630256360000|2021-08-29 16:59:20|3210.4|3201.7|3210.04|3201.34|3210.55|3201.85|3210.04|3201.34|27
1630256370000|2021-08-29 16:59:30|3210.02|3201.32|3210.51|3201.81|3210.6|3201.9|3210.02|3201.32|24
1630256380000|2021-08-29 16:59:40|3210.54|3201.84|3210.91|3202.21|3210.91|3202.21|3210.38|3201.68|23
1630256390000|2021-08-29 16:59:50|3210.92|3202.22|3210.77|3202.07|3210.92|3202.22|3210|3201.3|25
1630256400000|2021-08-29 17:00:00|3210.76|3202.06|3211.11|3202.41|3211.11|3202.41|3210.76|3202.06|21
1630256410000|2021-08-29 17:00:10|3211.12|3202.42|3210.89|3202.19|3212.33|3203.63|3210.89|3202.19|34
1630256420000|2021-08-29 17:00:20|3210.92|3202.22|3210.19|3201.49|3211.09|3202.39|3210.09|3201.39|34
1630256430000|2021-08-29 17:00:30|3210.2|3201.5|3209.31|3200.61|3210.22|3201.52|3209.13|3200.43|36
1630256440000|2021-08-29 17:00:40|3209.3|3200.6|3209.41|3200.71|3209.53|3200.83|3209.3|3200.6|24
1630256450000|2021-08-29 17:00:50|3209.37|3200.67|3209.31|3200.61|3209.37|3200.67|3209.31|3200.61|23
1630256460000|2021-08-29 17:01:00|3209.29|3200.59|3208.98|3200.28|3209.41|3200.71|3208.98|3200.28|26
1630256470000|2021-08-29 17:01:10|3208.96|3200.26|3209.13|3200.43|3209.17|3200.47|3208.96|3200.26|14
1630256480000|2021-08-29 17:01:20|3209.14|3200.44|3207.85|3199.15|3209.19|3200.49|3207.85|3199.15|27
1630256490000|2021-08-29 17:01:30|3207.88|3199.18|3206.59|3197.89|3207.91|3199.21|3206.54|3197.84|31
1630256500000|2021-08-29 17:01:40|3206.69|3197.99|3205.68|3196.98|3206.7|3198|3205.68|3196.98|37
1630256510000|2021-08-29 17:01:50|3205.69|3196.99|3205.48|3196.78|3205.69|3196.99|3205.3|3196.6|35
1630256520000|2021-08-29 17:02:00|3205.47|3196.77|3205.11|3196.41|3205.47|3196.77|3205.08|3196.38|30
1630256530000|2021-08-29 17:02:10|3205.14|3196.44|3205.06|3196.36|3205.17|3196.47|3205.05|3196.35|27
1630256540000|2021-08-29 17:02:20|3205.08|3196.38|3205.11|3196.41|3205.11|3196.41|3205.02|3196.32|28
1630256550000|2021-08-29 17:02:30|3205.08|3196.38|3205.93|3197.23|3205.93|3197.23|3205.08|3196.38|28
1630256560000|2021-08-29 17:02:40|3205.98|3197.28|3205.48|3196.78|3205.98|3197.28|3205.13|3196.43|30
1630256570000|2021-08-29 17:02:50|3205.45|3196.75|3205.34|3196.64|3205.45|3196.75|3205.27|3196.57|32
1630256580000|2021-08-29 17:03:00|3205.35|3196.65|3205.45|3196.75|3205.57|3196.87|3205.32|3196.62|13
1630256590000|2021-08-29 17:03:10|3205.44|3196.74|3204.91|3196.21|3205.44|3196.74|3204.89|3196.19|12
1630256600000|2021-08-29 17:03:20|3204.89|3196.19|3204.06|3195.36|3204.99|3196.29|3204.03|3195.33|31
1630256610000|2021-08-29 17:03:30|3204|3195.3|3203.82|3195.12|3204|3195.3|3203.81|3195.11|16
1630256620000|2021-08-29 17:03:40|3203.7|3195|3203.28|3194.58|3203.72|3195.02|3203.21|3194.51|23
1630256630000|2021-08-29 17:03:50|3203.3|3194.6|3203.36|3194.66|3203.38|3194.68|3203.3|3194.6|8
1630256640000|2021-08-29 17:04:00|3203.44|3194.74|3204.35|3195.65|3204.38|3195.68|3203.43|3194.73|28
1630256650000|2021-08-29 17:04:10|3204.53|3195.83|3205.33|3196.63|3205.47|3196.77|3204.48|3195.78|30
1630256660000|2021-08-29 17:04:20|3205.25|3196.55|3204.99|3196.29|3205.35|3196.65|3204.98|3196.28|33
1630256670000|2021-08-29 17:04:30|3205.02|3196.32|3205.09|3196.39|3205.17|3196.47|3205.01|3196.31|29
1630256680000|2021-08-29 17:04:40|3205.1|3196.4|3205.6|3196.9|3205.68|3196.98|3205.1|3196.4|29
1630256690000|2021-08-29 17:04:50|3205.83|3197.13|3206.26|3197.56|3206.39|3197.69|3205.83|3197.13|33
1630256700000|2021-08-29 17:05:00|3206.23|3197.53|3205.64|3196.94|3206.28|3197.58|3205.62|3196.92|34
1630256710000|2021-08-29 17:05:10|3205.63|3196.93|3205.38|3196.68|3205.77|3197.07|3205.22|3196.52|37
1630256720000|2021-08-29 17:05:20|3205.32|3196.62|3204.91|3196.21|3205.32|3196.62|3204.78|3196.08|30
1630256730000|2021-08-29 17:05:30|3204.92|3196.22|3204.83|3196.13|3204.99|3196.29|3204.83|3196.13|23
1630256740000|2021-08-29 17:05:40|3204.85|3196.15|3204.5|3195.8|3204.88|3196.18|3204.47|3195.77|23
1630256750000|2021-08-29 17:05:50|3204.51|3195.81|3204.45|3195.75|3204.53|3195.83|3204.45|3195.75|16
1630256760000|2021-08-29 17:06:00|3204.44|3195.74|3204.49|3195.79|3204.51|3195.81|3204.43|3195.73|21
1630256770000|2021-08-29 17:06:10|3204.5|3195.8|3204.75|3196.05|3204.75|3196.05|3204.49|3195.79|24
1630256780000|2021-08-29 17:06:20|3204.73|3196.03|3204.26|3195.56|3204.73|3196.03|3204.23|3195.53|19
1630256790000|2021-08-29 17:06:30|3204.27|3195.57|3204.4|3195.7|3204.49|3195.79|3204.25|3195.55|25
1630256800000|2021-08-29 17:06:40|3204.43|3195.73|3204.3|3195.6|3204.45|3195.75|3204.27|3195.57|31
1630256810000|2021-08-29 17:06:50|3204.29|3195.59|3204.41|3195.71|3204.41|3195.71|3204.29|3195.59|22
1630256820000|2021-08-29 17:07:00|3204.42|3195.72|3204.34|3195.64|3204.44|3195.74|3204.25|3195.55|28
1630256830000|2021-08-29 17:07:10|3204.33|3195.63|3203.75|3195.05|3204.33|3195.63|3203.66|3194.96|26
1630256840000|2021-08-29 17:07:20|3203.78|3195.08|3203.76|3195.06|3203.78|3195.08|3203.76|3195.06|8
1630256850000|2021-08-29 17:07:30|3203.72|3195.02|3202.88|3194.18|3203.73|3195.03|3202.88|3194.18|20
1630256860000|2021-08-29 17:07:40|3202.7|3194|3202.82|3194.12|3202.91|3194.21|3202.6|3193.9|32
1630256870000|2021-08-29 17:07:50|3202.84|3194.14|3202.85|3194.15|3202.92|3194.22|3202.8|3194.1|21
1630256880000|2021-08-29 17:08:00|3202.89|3194.19|3202.63|3193.93|3203.02|3194.32|3202.54|3193.84|31
1630256890000|2021-08-29 17:08:10|3202.61|3193.91|3202.45|3193.75|3202.71|3194.01|3202.41|3193.71|29
1630256900000|2021-08-29 17:08:20|3202.41|3193.71|3202.58|3193.88|3202.6|3193.9|3202.37|3193.67|32
1630256910000|2021-08-29 17:08:30|3202.57|3193.87|3203.25|3194.55|3203.25|3194.55|3202.57|3193.87|32
1630256920000|2021-08-29 17:08:40|3203.28|3194.58|3202.95|3194.25|3203.35|3194.65|3202.85|3194.15|33
1630256930000|2021-08-29 17:08:50|3202.94|3194.24|3203.57|3194.87|3203.76|3195.06|3202.94|3194.24|36
1630256940000|2021-08-29 17:09:00|3203.53|3194.83|3203.82|3195.12|3204.12|3195.42|3203.52|3194.82|35
1630256950000|2021-08-29 17:09:10|3203.9|3195.2|3202.99|3194.29|3203.94|3195.24|3202.93|3194.23|30
1630256960000|2021-08-29 17:09:20|3203.03|3194.33|3203.06|3194.36|3203.13|3194.43|3202.99|3194.29|26
1630256970000|2021-08-29 17:09:30|3203.07|3194.37|3203.04|3194.34|3203.09|3194.39|3202.97|3194.27|22
1630256980000|2021-08-29 17:09:40|3203.07|3194.37|3202.82|3194.12|3203.08|3194.38|3202.71|3194.01|31
1630256990000|2021-08-29 17:09:50|3202.76|3194.06|3202.73|3194.03|3202.85|3194.15|3202.7|3194|25
1630257000000|2021-08-29 17:10:00|3202.71|3194.01|3203.16|3194.46|3203.16|3194.46|3202.62|3193.92|32
1630257010000|2021-08-29 17:10:10|3203.21|3194.51|3202.81|3194.11|3203.26|3194.56|3202.73|3194.03|29
1630257020000|2021-08-29 17:10:20|3202.82|3194.12|3202.27|3193.57|3202.87|3194.17|3202.25|3193.55|32
1630257030000|2021-08-29 17:10:30|3202.26|3193.56|3201.71|3193.01|3202.3|3193.6|3201.61|3192.91|27
1630257040000|2021-08-29 17:10:40|3201.69|3192.99|3201.69|3192.99|3201.82|3193.12|3201.67|3192.97|32
1630257050000|2021-08-29 17:10:50|3201.67|3192.97|3201.27|3192.57|3201.67|3192.97|3201.18|3192.48|17
1630257060000|2021-08-29 17:11:00|3201.26|3192.56|3201.17|3192.47|3201.26|3192.56|3201.12|3192.42|17
1630257070000|2021-08-29 17:11:10|3201.16|3192.46|3200.94|3192.24|3201.16|3192.46|3200.9|3192.2|27
1630257080000|2021-08-29 17:11:20|3200.91|3192.21|3200.85|3192.15|3201.01|3192.31|3200.84|3192.14|26
1630257090000|2021-08-29 17:11:30|3200.89|3192.19|3200.79|3192.09|3200.92|3192.22|3200.79|3192.09|21
1630257100000|2021-08-29 17:11:40|3200.81|3192.11|3200.85|3192.15|3200.87|3192.17|3200.79|3192.09|16
1630257110000|2021-08-29 17:11:50|3200.84|3192.14|3200.88|3192.18|3200.91|3192.21|3200.82|3192.12|24
1630257120000|2021-08-29 17:12:00|3200.87|3192.17|3201.03|3192.33|3201.03|3192.33|3200.85|3192.15|9
1630257130000|2021-08-29 17:12:10|3201.1|3192.4|3202.72|3194.02|3202.72|3194.02|3201.03|3192.33|30
1630257140000|2021-08-29 17:12:20|3202.75|3194.05|3202.99|3194.29|3203.15|3194.45|3202.57|3193.87|31
1630257150000|2021-08-29 17:12:30|3202.97|3194.27|3201.78|3193.08|3202.99|3194.29|3201.78|3193.08|31
1630257160000|2021-08-29 17:12:40|3201.85|3193.15|3201.91|3193.21|3202.01|3193.31|3201.79|3193.09|25
1630257170000|2021-08-29 17:12:50|3201.72|3193.02|3201.69|3192.99|3201.73|3193.03|3201.6|3192.9|28
1630257180000|2021-08-29 17:13:00|3201.71|3193.01|3202.18|3193.48|3202.18|3193.48|3201.64|3192.94|34
1630257190000|2021-08-29 17:13:10|3202.17|3193.47|3202.34|3193.64|3202.34|3193.64|3202.09|3193.39|22
1630257200000|2021-08-29 17:13:20|3202.28|3193.58|3201.6|3192.9|3202.28|3193.58|3201.6|3192.9|31
1630257210000|2021-08-29 17:13:30|3201.43|3192.73|3201.55|3192.85|3201.56|3192.86|3201.36|3192.66|28
1630257220000|2021-08-29 17:13:40|3201.56|3192.86|3201.52|3192.82|3201.56|3192.86|3201.44|3192.74|22
1630257230000|2021-08-29 17:13:50|3201.51|3192.81|3201.19|3192.49|3201.53|3192.83|3201.14|3192.44|26
1630257240000|2021-08-29 17:14:00|3201.18|3192.48|3201.23|3192.53|3201.27|3192.57|3201.14|3192.44|15
1630257250000|2021-08-29 17:14:10|3201.25|3192.55|3202.07|3193.37|3202.11|3193.41|3201.25|3192.55|19
1630257260000|2021-08-29 17:14:20|3202.06|3193.36|3201.95|3193.25|3202.1|3193.4|3201.94|3193.24|25
1630257270000|2021-08-29 17:14:30|3201.98|3193.28|3202.12|3193.42|3202.21|3193.51|3201.98|3193.28|29
1630257280000|2021-08-29 17:14:40|3202.02|3193.32|3202.3|3193.6|3202.3|3193.6|3202|3193.3|27
1630257290000|2021-08-29 17:14:50|3202.32|3193.62|3201.17|3192.47|3202.33|3193.63|3201.16|3192.46|23
1630257300000|2021-08-29 17:15:00|3201.09|3192.39|3200.33|3191.63|3201.13|3192.43|3200.33|3191.63|33
1630257310000|2021-08-29 17:15:10|3200.3|3191.6|3200.38|3191.68|3200.38|3191.68|3200.29|3191.59|13
1630257320000|2021-08-29 17:15:20|3200.41|3191.71|3200.28|3191.58|3200.41|3191.71|3200.25|3191.55|27
1630257330000|2021-08-29 17:15:30|3200.25|3191.55|3200.19|3191.49|3200.25|3191.55|3200.17|3191.47|15
1630257340000|2021-08-29 17:15:40|3200.18|3191.48|3200.17|3191.47|3200.26|3191.56|3200.17|3191.47|18
1630257350000|2021-08-29 17:15:50|3200.18|3191.48|3200.22|3191.52|3200.3|3191.6|3200.17|3191.47|8
1630257360000|2021-08-29 17:16:00|3200.2|3191.5|3200.04|3191.34|3200.2|3191.5|3200.04|3191.34|5
1630257370000|2021-08-29 17:16:10|3200|3191.3|3199.22|3190.52|3200.01|3191.31|3199.22|3190.52|18
1630257380000|2021-08-29 17:16:20|3199.14|3190.44|3199.25|3190.55|3199.34|3190.64|3199.06|3190.36|29
1630257390000|2021-08-29 17:16:30|3199.28|3190.58|3199.23|3190.53|3199.3|3190.6|3199.22|3190.52|25
1630257400000|2021-08-29 17:16:40|3199.25|3190.55|3199.25|3190.55|3199.26|3190.56|3199.2|3190.5|26
1630257410000|2021-08-29 17:16:50|3199.3|3190.6|3199.32|3190.62|3199.38|3190.68|3199.28|3190.58|15
1630257420000|2021-08-29 17:17:00|3199.34|3190.64|3199.34|3190.64|3199.47|3190.77|3199.33|3190.63|13
1630257430000|2021-08-29 17:17:10|3199.3|3190.6|3199.31|3190.61|3199.31|3190.61|3199.27|3190.57|8
1630257440000|2021-08-29 17:17:20|3199.3|3190.6|3199.18|3190.48|3199.34|3190.64|3199.18|3190.48|10
1630257450000|2021-08-29 17:17:30|3199.17|3190.47|3199.13|3190.43|3199.24|3190.54|3199|3190.3|22
1630257460000|2021-08-29 17:17:40|3199.16|3190.46|3199.86|3191.16|3199.86|3191.16|3199.06|3190.36|31
1630257470000|2021-08-29 17:17:50|3199.77|3191.07|3200.27|3191.57|3200.27|3191.57|3199.77|3191.07|24
1630257480000|2021-08-29 17:18:00|3200.26|3191.56|3200.51|3191.81|3200.51|3191.81|3200.26|3191.56|17
1630257490000|2021-08-29 17:18:10|3200.5|3191.8|3202.07|3193.37|3202.07|3193.37|3200.5|3191.8|28
1630257500000|2021-08-29 17:18:20|3201.93|3193.23|3202.05|3193.35|3202.08|3193.38|3201.91|3193.21|15
1630257510000|2021-08-29 17:18:30|3202.09|3193.39|3202.72|3194.02|3202.72|3194.02|3201.64|3192.94|23
1630257520000|2021-08-29 17:18:40|3202.84|3194.14|3203.01|3194.31|3203.11|3194.41|3202.81|3194.11|28
1630257530000|2021-08-29 17:18:50|3203.02|3194.32|3203.04|3194.34|3203.57|3194.87|3202.95|3194.25|33
1630257540000|2021-08-29 17:19:00|3203.13|3194.43|3203.36|3194.66|3203.38|3194.68|3203.09|3194.39|32
1630257550000|2021-08-29 17:19:10|3203.31|3194.61|3203.16|3194.46|3203.33|3194.63|3202.87|3194.17|31
1630257560000|2021-08-29 17:19:20|3203.15|3194.45|3203.29|3194.59|3203.29|3194.59|3202.91|3194.21|27
1630257570000|2021-08-29 17:19:30|3203.32|3194.62|3203.28|3194.58|3203.33|3194.63|3203.21|3194.51|31
1630257580000|2021-08-29 17:19:40|3203.25|3194.55|3203.4|3194.7|3203.45|3194.75|3203.25|3194.55|20
1630257590000|2021-08-29 17:19:50|3203.43|3194.73|3204.62|3195.92|3204.63|3195.93|3203.43|3194.73|22
1630257600000|2021-08-29 17:20:00|3204.64|3195.94|3205.22|3196.52|3205.28|3196.58|3204.47|3195.77|27
1630257610000|2021-08-29 17:20:10|3205.2|3196.5|3205.08|3196.38|3205.22|3196.52|3205.08|3196.38|21
1630257620000|2021-08-29 17:20:20|3205.23|3196.53|3205.43|3196.73|3205.44|3196.74|3205.22|3196.52|13
1630257630000|2021-08-29 17:20:30|3205.47|3196.77|3207.48|3198.78|3207.48|3198.78|3205.42|3196.72|30
1630257640000|2021-08-29 17:20:40|3207.24|3198.54|3208.07|3199.37|3208.12|3199.42|3207.13|3198.43|36
1630257650000|2021-08-29 17:20:50|3207.96|3199.26|3208.04|3199.34|3208.19|3199.49|3207.66|3198.96|34
1630257660000|2021-08-29 17:21:00|3208.24|3199.54|3208.06|3199.36|3208.24|3199.54|3207.99|3199.29|29
1630257670000|2021-08-29 17:21:10|3208.23|3199.53|3207.93|3199.23|3209.86|3201.16|3207.93|3199.23|37
1630257680000|2021-08-29 17:21:20|3207.97|3199.27|3207.96|3199.26|3208|3199.3|3207.73|3199.03|36
1630257690000|2021-08-29 17:21:30|3207.95|3199.25|3207.84|3199.14|3207.98|3199.28|3207.81|3199.11|22
1630257700000|2021-08-29 17:21:40|3207.85|3199.15|3206.76|3198.06|3207.85|3199.15|3206.58|3197.88|33
1630257710000|2021-08-29 17:21:50|3206.86|3198.16|3206.74|3198.04|3206.88|3198.18|3206.6|3197.9|26
1630257720000|2021-08-29 17:22:00|3206.73|3198.03|3206.91|3198.21|3206.96|3198.26|3206.63|3197.93|26
1630257730000|2021-08-29 17:22:10|3206.83|3198.13|3206.92|3198.22|3206.95|3198.25|3206.81|3198.11|18
1630257740000|2021-08-29 17:22:20|3206.93|3198.23|3207.07|3198.37|3207.07|3198.37|3206.9|3198.2|20
1630257750000|2021-08-29 17:22:30|3206.98|3198.28|3206.45|3197.75|3207.01|3198.31|3206.45|3197.75|27
1630257760000|2021-08-29 17:22:40|3206.38|3197.68|3206.86|3198.16|3206.86|3198.16|3206.3|3197.6|26
1630257770000|2021-08-29 17:22:50|3206.87|3198.17|3208.2|3199.5|3208.28|3199.58|3206.8|3198.1|33
1630257780000|2021-08-29 17:23:00|3208.42|3199.72|3208.43|3199.73|3208.51|3199.81|3208.16|3199.46|32
1630257790000|2021-08-29 17:23:10|3208.48|3199.78|3208.38|3199.68|3208.61|3199.91|3208.38|3199.68|23
1630257800000|2021-08-29 17:23:20|3208.4|3199.7|3207.66|3198.96|3208.41|3199.71|3207.3|3198.6|35
1630257810000|2021-08-29 17:23:30|3207.6|3198.9|3208.67|3199.97|3208.79|3200.09|3207.6|3198.9|30
1630257820000|2021-08-29 17:23:40|3208.64|3199.94|3208.58|3199.88|3208.66|3199.96|3208.02|3199.32|35
1630257830000|2021-08-29 17:23:50|3208.56|3199.86|3208.17|3199.47|3208.57|3199.87|3208.14|3199.44|37
1630257840000|2021-08-29 17:24:00|3208.12|3199.42|3207.72|3199.02|3208.12|3199.42|3207.55|3198.85|32
1630257850000|2021-08-29 17:24:10|3207.73|3199.03|3207.48|3198.78|3207.94|3199.24|3207.43|3198.73|31
1630257860000|2021-08-29 17:24:20|3207.47|3198.77|3207.66|3198.96|3207.66|3198.96|3207.45|3198.75|33
1630257870000|2021-08-29 17:24:30|3207.62|3198.92|3207.63|3198.93|3207.66|3198.96|3207.58|3198.88|21
1630257880000|2021-08-29 17:24:40|3207.65|3198.95|3207.56|3198.86|3207.7|3199|3207.56|3198.86|16
1630257890000|2021-08-29 17:24:50|3207.57|3198.87|3207.67|3198.97|3207.67|3198.97|3207.57|3198.87|16
1630257900000|2021-08-29 17:25:00|3207.65|3198.95|3207.79|3199.09|3207.84|3199.14|3207.61|3198.91|18
1630257910000|2021-08-29 17:25:10|3207.83|3199.13|3207.82|3199.12|3207.86|3199.16|3207.81|3199.11|23
1630257920000|2021-08-29 17:25:20|3207.84|3199.14|3207.37|3198.67|3207.84|3199.14|3207.37|3198.67|20
1630257930000|2021-08-29 17:25:30|3207.39|3198.69|3207.45|3198.75|3207.46|3198.76|3207.27|3198.57|26
1630257940000|2021-08-29 17:25:40|3207.46|3198.76|3207.47|3198.77|3207.49|3198.79|3207.45|3198.75|14
1630257950000|2021-08-29 17:25:50|3207.45|3198.75|3207.22|3198.52|3207.51|3198.81|3207.21|3198.51|15
1630257960000|2021-08-29 17:26:00|3207.21|3198.51|3206.72|3198.02|3207.21|3198.51|3206.63|3197.93|27
1630257970000|2021-08-29 17:26:10|3206.77|3198.07|3206.37|3197.67|3206.78|3198.08|3206.35|3197.65|20
1630257980000|2021-08-29 17:26:20|3206.34|3197.64|3206.65|3197.95|3206.66|3197.96|3206.34|3197.64|25
1630257990000|2021-08-29 17:26:30|3206.6|3197.9|3206.61|3197.91|3206.68|3197.98|3206.6|3197.9|26
1630258000000|2021-08-29 17:26:40|3206.66|3197.96|3206.6|3197.9|3206.67|3197.97|3206.6|3197.9|27
1630258010000|2021-08-29 17:26:50|3206.59|3197.89|3206.59|3197.89|3206.7|3198|3206.53|3197.83|27
1630258020000|2021-08-29 17:27:00|3206.55|3197.85|3207.56|3198.86|3208.12|3199.42|3206.44|3197.74|35
1630258030000|2021-08-29 17:27:10|3207.44|3198.74|3208.03|3199.33|3208.03|3199.33|3207.32|3198.62|31
1630258040000|2021-08-29 17:27:20|3208.02|3199.32|3208.23|3199.53|3208.23|3199.53|3207.93|3199.23|30
1630258050000|2021-08-29 17:27:30|3208.22|3199.52|3208.61|3199.91|3208.83|3200.13|3208.13|3199.43|29
1630258060000|2021-08-29 17:27:40|3208.16|3199.46|3207.25|3198.55|3208.26|3199.56|3207.25|3198.55|33
1630258070000|2021-08-29 17:27:50|3207.4|3198.7|3207.4|3198.7|3207.61|3198.91|3207.25|3198.55|30
1630258080000|2021-08-29 17:28:00|3207.38|3198.68|3207.52|3198.82|3207.55|3198.85|3207.33|3198.63|19
1630258090000|2021-08-29 17:28:10|3207.46|3198.76|3207.95|3199.25|3207.99|3199.29|3207.46|3198.76|27
1630258100000|2021-08-29 17:28:20|3207.98|3199.28|3208.36|3199.66|3208.37|3199.67|3207.98|3199.28|17
1630258110000|2021-08-29 17:28:30|3208.35|3199.65|3208.15|3199.45|3208.35|3199.65|3208.15|3199.45|23
1630258120000|2021-08-29 17:28:40|3208.14|3199.44|3208.16|3199.46|3208.19|3199.49|3208.07|3199.37|21
1630258130000|2021-08-29 17:28:50|3208.18|3199.48|3208.1|3199.4|3208.39|3199.69|3208.09|3199.39|31
1630258140000|2021-08-29 17:29:00|3208.05|3199.35|3208.31|3199.61|3208.31|3199.61|3207.99|3199.29|30
1630258150000|2021-08-29 17:29:10|3208.32|3199.62|3208.45|3199.75|3208.46|3199.76|3208.28|3199.58|34
1630258160000|2021-08-29 17:29:20|3208.48|3199.78|3208.72|3200.02|3208.72|3200.02|3208.4|3199.7|31
1630258170000|2021-08-29 17:29:30|3208.73|3200.03|3208.79|3200.09|3209|3200.3|3208.72|3200.02|31
1630258180000|2021-08-29 17:29:40|3208.81|3200.11|3208.85|3200.15|3208.93|3200.23|3208.79|3200.09|21
1630258190000|2021-08-29 17:29:50|3208.84|3200.14|3209.04|3200.34|3209.1|3200.4|3208.84|3200.14|28
1630258200000|2021-08-29 17:30:00|3209.03|3200.33|3209.23|3200.53|3209.26|3200.56|3209.03|3200.33|20
1630258210000|2021-08-29 17:30:10|3209.32|3200.62|3209.29|3200.59|3209.37|3200.67|3209.25|3200.55|15
1630258220000|2021-08-29 17:30:20|3209.28|3200.58|3209.17|3200.47|3209.28|3200.58|3208.98|3200.28|16
1630258230000|2021-08-29 17:30:30|3209.19|3200.49|3209.17|3200.47|3209.22|3200.52|3209.15|3200.45|13
1630258240000|2021-08-29 17:30:40|3209.16|3200.46|3209.17|3200.47|3209.17|3200.47|3209.14|3200.44|9
1630258250000|2021-08-29 17:30:50|3209.18|3200.48|3209.12|3200.42|3209.39|3200.69|3209.12|3200.42|18
1630258260000|2021-08-29 17:31:00|3209.09|3200.39|3208.97|3200.27|3209.09|3200.39|3208.87|3200.17|26
1630258270000|2021-08-29 17:31:10|3208.96|3200.26|3208.94|3200.24|3209.2|3200.5|3208.92|3200.22|29
1630258280000|2021-08-29 17:31:20|3208.93|3200.23|3208.95|3200.25|3209.02|3200.32|3208.87|3200.17|23
1630258290000|2021-08-29 17:31:30|3208.93|3200.23|3208.94|3200.24|3208.95|3200.25|3208.85|3200.15|12
1630258300000|2021-08-29 17:31:40|3208.83|3200.13|3208.89|3200.19|3208.9|3200.2|3208.83|3200.13|12
1630258310000|2021-08-29 17:31:50|3208.82|3200.12|3207.19|3198.49|3208.82|3200.12|3207|3198.3|25
1630258320000|2021-08-29 17:32:00|3207.17|3198.47|3207.82|3199.12|3208|3199.3|3207.11|3198.41|30
1630258330000|2021-08-29 17:32:10|3207.77|3199.07|3207.17|3198.47|3208.28|3199.58|3207.17|3198.47|32
1630258340000|2021-08-29 17:32:20|3207.16|3198.46|3208.11|3199.41|3208.11|3199.41|3207.01|3198.31|34
1630258350000|2021-08-29 17:32:30|3208.1|3199.4|3208.5|3199.8|3208.5|3199.8|3207.99|3199.29|33
1630258360000|2021-08-29 17:32:40|3208.51|3199.81|3209.22|3200.52|3209.34|3200.64|3208.51|3199.81|33
1630258370000|2021-08-29 17:32:50|3209.21|3200.51|3207.91|3199.21|3209.23|3200.53|3207.6|3198.9|35
1630258380000|2021-08-29 17:33:00|3207.95|3199.25|3208.33|3199.63|3208.38|3199.68|3207.94|3199.24|33
1630258390000|2021-08-29 17:33:10|3208.29|3199.59|3208.99|3200.29|3209|3200.3|3208.29|3199.59|21
1630258400000|2021-08-29 17:33:20|3209|3200.3|3208.95|3200.25|3209.04|3200.34|3208.92|3200.22|29
1630258410000|2021-08-29 17:33:30|3209.01|3200.31|3209.18|3200.48|3209.25|3200.55|3209.01|3200.31|30
1630258420000|2021-08-29 17:33:40|3209.17|3200.47|3210.07|3201.37|3210.14|3201.44|3209.17|3200.47|29
1630258430000|2021-08-29 17:33:50|3210.11|3201.41|3209.91|3201.21|3210.11|3201.41|3209.81|3201.11|25
1630258440000|2021-08-29 17:34:00|3209.92|3201.22|3210.03|3201.33|3210.07|3201.37|3209.92|3201.22|27
1630258450000|2021-08-29 17:34:10|3210.06|3201.36|3210.1|3201.4|3210.15|3201.45|3210.04|3201.34|21
1630258460000|2021-08-29 17:34:20|3210.09|3201.39|3210.35|3201.65|3210.36|3201.66|3210.09|3201.39|26
1630258470000|2021-08-29 17:34:30|3210.39|3201.69|3210|3201.3|3210.39|3201.69|3209.8|3201.1|30
1630258480000|2021-08-29 17:34:40|3210.04|3201.34|3210.1|3201.4|3210.14|3201.44|3209.91|3201.21|30
1630258490000|2021-08-29 17:34:50|3210.08|3201.38|3210.12|3201.42|3210.18|3201.48|3210|3201.3|27
1630258500000|2021-08-29 17:35:00|3210.06|3201.36|3210.43|3201.73|3210.43|3201.73|3209.75|3201.05|25
1630258510000|2021-08-29 17:35:10|3210.46|3201.76|3210.58|3201.88|3210.61|3201.91|3210.45|3201.75|23
1630258520000|2021-08-29 17:35:20|3210.57|3201.87|3210.8|3202.1|3210.8|3202.1|3210.54|3201.84|23
1630258530000|2021-08-29 17:35:30|3210.78|3202.08|3210.81|3202.11|3210.81|3202.11|3210.75|3202.05|19
1630258540000|2021-08-29 17:35:40|3210.8|3202.1|3210.85|3202.15|3210.95|3202.25|3210.78|3202.08|22
1630258550000|2021-08-29 17:35:50|3210.86|3202.16|3211.02|3202.32|3211.15|3202.45|3210.86|3202.16|28
1630258560000|2021-08-29 17:36:00|3211|3202.3|3211.11|3202.41|3211.15|3202.45|3211|3202.3|20
1630258570000|2021-08-29 17:36:10|3211.13|3202.43|3211.14|3202.44|3211.15|3202.45|3211.05|3202.35|24
1630258580000|2021-08-29 17:36:20|3211.15|3202.45|3213.02|3204.32|3213.02|3204.32|3211.13|3202.43|12
1630258590000|2021-08-29 17:36:30|3213.08|3204.38|3214.01|3205.31|3214.05|3205.35|3213.08|3204.38|28
1630258600000|2021-08-29 17:36:40|3214.02|3205.32|3212.56|3203.86|3214.04|3205.34|3212.56|3203.86|36
1630258610000|2021-08-29 17:36:50|3212.57|3203.87|3212.24|3203.54|3212.61|3203.91|3212.24|3203.54|33
1630258620000|2021-08-29 17:37:00|3212.26|3203.56|3211.95|3203.25|3212.26|3203.56|3211.95|3203.25|16
1630258630000|2021-08-29 17:37:10|3211.93|3203.23|3211.47|3202.77|3211.93|3203.23|3211.14|3202.44|29
1630258640000|2021-08-29 17:37:20|3211.49|3202.79|3211.04|3202.34|3211.49|3202.79|3210.95|3202.25|33
1630258650000|2021-08-29 17:37:30|3211.06|3202.36|3211.01|3202.31|3211.06|3202.36|3210.63|3201.93|34
1630258660000|2021-08-29 17:37:40|3211.04|3202.34|3211.31|3202.61|3211.35|3202.65|3211.04|3202.34|34
1630258670000|2021-08-29 17:37:50|3211.26|3202.56|3210.73|3202.03|3211.33|3202.63|3210.69|3201.99|31
1630258680000|2021-08-29 17:38:00|3210.75|3202.05|3210.81|3202.11|3210.88|3202.18|3210.72|3202.02|33
1630258690000|2021-08-29 17:38:10|3210.8|3202.1|3211.42|3202.72|3211.42|3202.72|3210.8|3202.1|25
1630258700000|2021-08-29 17:38:20|3211.48|3202.78|3211.35|3202.65|3211.66|3202.96|3211.28|3202.58|19
1630258710000|2021-08-29 17:38:30|3211.34|3202.64|3211.58|3202.88|3211.59|3202.89|3211.32|3202.62|24
1630258720000|2021-08-29 17:38:40|3211.59|3202.89|3211.65|3202.95|3211.71|3203.01|3211.37|3202.67|29
1630258730000|2021-08-29 17:38:50|3211.67|3202.97|3211.65|3202.95|3211.71|3203.01|3211.54|3202.84|24
1630258740000|2021-08-29 17:39:00|3211.63|3202.93|3211.69|3202.99|3211.69|3202.99|3211.59|3202.89|20
1630258750000|2021-08-29 17:39:10|3211.67|3202.97|3211.82|3203.12|3211.87|3203.17|3211.66|3202.96|22
1630258760000|2021-08-29 17:39:20|3211.83|3203.13|3211.88|3203.18|3211.94|3203.24|3211.83|3203.13|13
1630258770000|2021-08-29 17:39:30|3211.85|3203.15|3212.32|3203.62|3212.32|3203.62|3211.85|3203.15|30
1630258780000|2021-08-29 17:39:40|3212.16|3203.46|3212.05|3203.35|3212.23|3203.53|3211.95|3203.25|27
1630258790000|2021-08-29 17:39:50|3212.07|3203.37|3212.56|3203.86|3212.83|3204.13|3212.05|3203.35|25
1630258800000|2021-08-29 17:40:00|3212.55|3203.85|3212.56|3203.86|3212.66|3203.96|3212.55|3203.85|23
1630258810000|2021-08-29 17:40:10|3212.55|3203.85|3212.39|3203.69|3212.72|3204.02|3212.33|3203.63|14
1630258820000|2021-08-29 17:40:20|3212.38|3203.68|3212.67|3203.97|3212.85|3204.15|3212.38|3203.68|34
1630258830000|2021-08-29 17:40:30|3212.66|3203.96|3212.43|3203.73|3212.69|3203.99|3212.43|3203.73|30
1630258840000|2021-08-29 17:40:40|3212.5|3203.8|3212.51|3203.81|3212.52|3203.82|3212.46|3203.76|22
1630258850000|2021-08-29 17:40:50|3212.5|3203.8|3212.02|3203.32|3212.52|3203.82|3212.02|3203.32|28
1630258860000|2021-08-29 17:41:00|3211.98|3203.28|3211.36|3202.66|3211.98|3203.28|3211.36|3202.66|27
1630258870000|2021-08-29 17:41:10|3211.37|3202.67|3210.08|3201.38|3211.37|3202.67|3210.04|3201.34|29
1630258880000|2021-08-29 17:41:20|3210.17|3201.47|3210.02|3201.32|3210.17|3201.47|3210.02|3201.32|7
1630258890000|2021-08-29 17:41:30|3210.03|3201.33|3211.01|3202.31|3211.05|3202.35|3210.03|3201.33|26
1630258900000|2021-08-29 17:41:40|3211.05|3202.35|3211.02|3202.32|3211.08|3202.38|3211|3202.3|19
1630258910000|2021-08-29 17:41:50|3211|3202.3|3210.94|3202.24|3211|3202.3|3210.83|3202.13|24
1630258920000|2021-08-29 17:42:00|3210.95|3202.25|3211.1|3202.4|3211.1|3202.4|3210.81|3202.11|24
1630258930000|2021-08-29 17:42:10|3211.08|3202.38|3211.15|3202.45|3211.15|3202.45|3210.97|3202.27|23
1630258940000|2021-08-29 17:42:20|3211.14|3202.44|3211.4|3202.7|3211.43|3202.73|3211.14|3202.44|21
1630258950000|2021-08-29 17:42:30|3211.39|3202.69|3211.7|3203|3211.7|3203|3210.9|3202.2|16
1630258960000|2021-08-29 17:42:40|3211.72|3203.02|3211.77|3203.07|3211.86|3203.16|3211.69|3202.99|22
1630258970000|2021-08-29 17:42:50|3211.81|3203.11|3211.36|3202.66|3211.82|3203.12|3211.32|3202.62|30
1630258980000|2021-08-29 17:43:00|3211.26|3202.56|3211.13|3202.43|3211.26|3202.56|3211.07|3202.37|29
1630258990000|2021-08-29 17:43:10|3211.12|3202.42|3211.11|3202.41|3211.14|3202.44|3211.08|3202.38|18
1630259000000|2021-08-29 17:43:20|3211.12|3202.42|3210.01|3201.31|3211.13|3202.43|3209.95|3201.25|26
1630259010000|2021-08-29 17:43:30|3210|3201.3|3209.74|3201.04|3210.06|3201.36|3209.74|3201.04|28
1630259020000|2021-08-29 17:43:40|3209.75|3201.05|3209.53|3200.83|3209.82|3201.12|3209.49|3200.79|21
1630259030000|2021-08-29 17:43:50|3209.58|3200.88|3209.6|3200.9|3209.72|3201.02|3209.58|3200.88|21
1630259040000|2021-08-29 17:44:00|3209.59|3200.89|3208.94|3200.24|3209.62|3200.92|3208.92|3200.22|35
1630259050000|2021-08-29 17:44:10|3208.93|3200.23|3208.95|3200.25|3208.95|3200.25|3208.81|3200.11|28
1630259060000|2021-08-29 17:44:20|3208.93|3200.23|3208.86|3200.16|3208.93|3200.23|3208.79|3200.09|25
1630259070000|2021-08-29 17:44:30|3208.83|3200.13|3208.6|3199.9|3208.84|3200.14|3208.58|3199.88|22
1630259080000|2021-08-29 17:44:40|3208.25|3199.55|3208.23|3199.53|3208.26|3199.56|3208.22|3199.52|23
1630259090000|2021-08-29 17:44:50|3208.15|3199.45|3208.54|3199.84|3208.54|3199.84|3208.14|3199.44|16
1630259100000|2021-08-29 17:45:00|3208.51|3199.81|3208.74|3200.04|3208.91|3200.21|3208.51|3199.81|27
1630259110000|2021-08-29 17:45:10|3208.73|3200.03|3208.55|3199.85|3208.79|3200.09|3208.54|3199.84|33
1630259120000|2021-08-29 17:45:20|3208.56|3199.86|3207.46|3198.76|3208.65|3199.95|3207.3|3198.6|28
1630259130000|2021-08-29 17:45:30|3207.49|3198.79|3207.45|3198.75|3207.51|3198.81|3207.42|3198.72|25
1630259140000|2021-08-29 17:45:40|3207.5|3198.8|3207.28|3198.58|3207.56|3198.86|3207.2|3198.5|31
1630259150000|2021-08-29 17:45:50|3207.29|3198.59|3207.26|3198.56|3207.3|3198.6|3207.26|3198.56|20
1630259160000|2021-08-29 17:46:00|3207.25|3198.55|3206.91|3198.21|3207.25|3198.55|3206.87|3198.17|29
1630259170000|2021-08-29 17:46:10|3206.9|3198.2|3206.87|3198.17|3206.99|3198.29|3206.87|3198.17|24
1630259180000|2021-08-29 17:46:20|3206.88|3198.18|3206.5|3197.8|3206.91|3198.21|3206.5|3197.8|27
1630259190000|2021-08-29 17:46:30|3206.52|3197.82|3206.35|3197.65|3206.52|3197.82|3206.35|3197.65|31
1630259200000|2021-08-29 17:46:40|3206.34|3197.64|3206.03|3197.33|3206.36|3197.66|3205.99|3197.29|20
1630259210000|2021-08-29 17:46:50|3206.01|3197.31|3204.26|3195.56|3206.01|3197.31|3204.26|3195.56|35
1630259220000|2021-08-29 17:47:00|3204.29|3195.59|3205.1|3196.4|3205.13|3196.43|3204.24|3195.54|33
1630259230000|2021-08-29 17:47:10|3205.11|3196.41|3204.66|3195.96|3205.11|3196.41|3204.56|3195.86|30
1630259240000|2021-08-29 17:47:20|3204.68|3195.98|3205.01|3196.31|3205.01|3196.31|3204.68|3195.98|17
1630259250000|2021-08-29 17:47:30|3204.99|3196.29|3205.41|3196.71|3205.42|3196.72|3204.98|3196.28|29
1630259260000|2021-08-29 17:47:40|3205.42|3196.72|3205.67|3196.97|3205.92|3197.22|3205.42|3196.72|29
1630259270000|2021-08-29 17:47:50|3205.63|3196.93|3205.46|3196.76|3205.63|3196.93|3205.37|3196.67|29
1630259280000|2021-08-29 17:48:00|3205.45|3196.75|3205.43|3196.73|3205.5|3196.8|3205.41|3196.71|20
1630259290000|2021-08-29 17:48:10|3205.45|3196.75|3205.43|3196.73|3205.45|3196.75|3205.43|3196.73|6
1630259300000|2021-08-29 17:48:20|3205.85|3197.15|3205.8|3197.1|3205.86|3197.16|3205.73|3197.03|22
1630259310000|2021-08-29 17:48:30|3205.75|3197.05|3205.8|3197.1|3205.84|3197.14|3205.72|3197.02|18
1630259320000|2021-08-29 17:48:40|3205.79|3197.09|3205.65|3196.95|3206.19|3197.49|3205.54|3196.84|28
1630259330000|2021-08-29 17:48:50|3205.61|3196.91|3205.56|3196.86|3205.67|3196.97|3205|3196.3|26
1630259340000|2021-08-29 17:49:00|3205.5|3196.8|3205.34|3196.64|3205.5|3196.8|3205.21|3196.51|18
1630259350000|2021-08-29 17:49:10|3205.35|3196.65|3205.47|3196.77|3205.53|3196.83|3205.29|3196.59|28
1630259360000|2021-08-29 17:49:20|3205.53|3196.83|3205.96|3197.26|3206.26|3197.56|3205.53|3196.83|28
1630259370000|2021-08-29 17:49:30|3205.87|3197.17|3205.97|3197.27|3205.98|3197.28|3205.87|3197.17|16
1630259380000|2021-08-29 17:49:40|3205.96|3197.26|3205.28|3196.58|3205.96|3197.26|3205.23|3196.53|23
1630259390000|2021-08-29 17:49:50|3205.29|3196.59|3205.47|3196.77|3205.47|3196.77|3205.15|3196.45|30
1630259400000|2021-08-29 17:50:00|3205.46|3196.76|3205.62|3196.92|3205.7|3197|3205.31|3196.61|30
1630259410000|2021-08-29 17:50:10|3205.63|3196.93|3205.51|3196.81|3205.67|3196.97|3205.49|3196.79|30
1630259420000|2021-08-29 17:50:20|3205.55|3196.85|3205.47|3196.77|3205.61|3196.91|3205.43|3196.73|29
1630259430000|2021-08-29 17:50:30|3205.48|3196.78|3205.52|3196.82|3205.69|3196.99|3205.37|3196.67|25
1630259440000|2021-08-29 17:50:40|3205.27|3196.57|3205.29|3196.59|3205.32|3196.62|3205.2|3196.5|16
1630259450000|2021-08-29 17:50:50|3205.28|3196.58|3205.28|3196.58|3205.31|3196.61|3205.2|3196.5|9
1630259460000|2021-08-29 17:51:00|3205.31|3196.61|3205.29|3196.59|3205.31|3196.61|3205.27|3196.57|10
1630259470000|2021-08-29 17:51:10|3205.38|3196.68|3205.53|3196.83|3205.53|3196.83|3205.38|3196.68|22
1630259480000|2021-08-29 17:51:20|3205.51|3196.81|3205.44|3196.74|3205.51|3196.81|3205.43|3196.73|7
1630259490000|2021-08-29 17:51:30|3205.43|3196.73|3205.49|3196.79|3205.53|3196.83|3205.43|3196.73|12
1630259500000|2021-08-29 17:51:40|3205.48|3196.78|3205.45|3196.75|3205.49|3196.79|3205.44|3196.74|6
1630259510000|2021-08-29 17:51:50|3205.44|3196.74|3205.5|3196.8|3205.51|3196.81|3205.44|3196.74|10
1630259520000|2021-08-29 17:52:00|3205.57|3196.87|3205.58|3196.88|3205.58|3196.88|3205.57|3196.87|2
1630259530000|2021-08-29 17:52:10|3205.67|3196.97|3205.58|3196.88|3205.68|3196.98|3205.55|3196.85|10
1630259540000|2021-08-29 17:52:20|3205.59|3196.89|3205.56|3196.86|3205.64|3196.94|3205.56|3196.86|7
1630259550000|2021-08-29 17:52:30|3205.57|3196.87|3205.81|3197.11|3205.81|3197.11|3205.56|3196.86|23
1630259560000|2021-08-29 17:52:40|3205.8|3197.1|3205.81|3197.11|3205.81|3197.11|3205.78|3197.08|8
1630259570000|2021-08-29 17:52:50|3205.8|3197.1|3205.8|3197.1|3205.82|3197.12|3205.79|3197.09|9
1630259580000|2021-08-29 17:53:00|3205.79|3197.09|3205.82|3197.12|3205.82|3197.12|3205.79|3197.09|18
1630259590000|2021-08-29 17:53:10|3205.81|3197.11|3205.48|3196.78|3205.83|3197.13|3205.48|3196.78|18
1630259600000|2021-08-29 17:53:20|3205.43|3196.73|3205.34|3196.64|3205.43|3196.73|3205.34|3196.64|8
1630259610000|2021-08-29 17:53:30|3205.32|3196.62|3205.36|3196.66|3205.36|3196.66|3205.32|3196.62|3
1630259620000|2021-08-29 17:53:40|3205.34|3196.64|3205.59|3196.89|3205.94|3197.24|3205.34|3196.64|33
1630259630000|2021-08-29 17:53:50|3205.61|3196.91|3205.59|3196.89|3205.61|3196.91|3205.47|3196.77|20
1630259640000|2021-08-29 17:54:00|3205.62|3196.92|3205.55|3196.85|3205.68|3196.98|3205.51|3196.81|21
1630259650000|2021-08-29 17:54:10|3205.57|3196.87|3205.65|3196.95|3205.7|3197|3205.57|3196.87|18
1630259660000|2021-08-29 17:54:20|3205.66|3196.96|3205.77|3197.07|3205.8|3197.1|3205.65|3196.95|23
1630259670000|2021-08-29 17:54:30|3205.78|3197.08|3205.8|3197.1|3205.82|3197.12|3205.78|3197.08|8
1630259680000|2021-08-29 17:54:40|3206.22|3197.52|3206.82|3198.12|3206.91|3198.21|3206.22|3197.52|15
1630259690000|2021-08-29 17:54:50|3206.84|3198.14|3206.95|3198.25|3207.01|3198.31|3206.83|3198.13|9
1630259700000|2021-08-29 17:55:00|3206.88|3198.18|3206.9|3198.2|3206.91|3198.21|3206.75|3198.05|9
1630259710000|2021-08-29 17:55:10|3206.91|3198.21|3206.73|3198.03|3206.92|3198.22|3206.73|3198.03|10
1630259720000|2021-08-29 17:55:20|3206.67|3197.97|3206.53|3197.83|3206.67|3197.97|3206.53|3197.83|5
1630259730000|2021-08-29 17:55:30|3206.76|3198.06|3207.01|3198.31|3207.02|3198.32|3206.76|3198.06|11
1630259740000|2021-08-29 17:55:40|3206.91|3198.21|3207.79|3199.09|3207.79|3199.09|3206.75|3198.05|30
1630259750000|2021-08-29 17:55:50|3207.8|3199.1|3207.89|3199.19|3208.05|3199.35|3207.73|3199.03|25
1630259760000|2021-08-29 17:56:00|3207.88|3199.18|3207.6|3198.9|3207.93|3199.23|3207.59|3198.89|27
1630259770000|2021-08-29 17:56:10|3207.61|3198.91|3207.73|3199.03|3207.92|3199.22|3207.59|3198.89|24
1630259780000|2021-08-29 17:56:20|3207.72|3199.02|3207.89|3199.19|3208.12|3199.42|3207.72|3199.02|21
1630259790000|2021-08-29 17:56:30|3207.88|3199.18|3207.78|3199.08|3207.92|3199.22|3207.78|3199.08|14
1630259800000|2021-08-29 17:56:40|3207.79|3199.09|3207.41|3198.71|3207.88|3199.18|3207.37|3198.67|19
1630259810000|2021-08-29 17:56:50|3207.4|3198.7|3206.45|3197.75|3207.4|3198.7|3206.31|3197.61|16
1630259820000|2021-08-29 17:57:00|3206.41|3197.71|3206.24|3197.54|3206.45|3197.75|3206.24|3197.54|10
1630259830000|2021-08-29 17:57:10|3206.19|3197.49|3206.28|3197.58|3206.3|3197.6|3206.19|3197.49|7
1630259840000|2021-08-29 17:57:20|3206.21|3197.51|3205.85|3197.15|3206.21|3197.51|3205.85|3197.15|6
1630259850000|2021-08-29 17:57:30|3205.82|3197.12|3205.51|3196.81|3205.82|3197.12|3205.48|3196.78|10
1630259860000|2021-08-29 17:57:40|3205.49|3196.79|3206.16|3197.46|3206.16|3197.46|3205.46|3196.76|22
1630259870000|2021-08-29 17:57:50|3206.17|3197.47|3206.26|3197.56|3206.26|3197.56|3205.99|3197.29|31
1630259880000|2021-08-29 17:58:00|3206.25|3197.55|3206.77|3198.07|3206.77|3198.07|3206.2|3197.5|24
1630259890000|2021-08-29 17:58:10|3206.73|3198.03|3206.91|3198.21|3207.05|3198.35|3206.72|3198.02|23
1630259900000|2021-08-29 17:58:20|3206.92|3198.22|3206.68|3197.98|3207.04|3198.34|3206.63|3197.93|27
1630259910000|2021-08-29 17:58:30|3206.69|3197.99|3207.03|3198.33|3207.04|3198.34|3206.69|3197.99|20
1630259920000|2021-08-29 17:58:40|3207.04|3198.34|3208.08|3199.38|3208.11|3199.41|3207.01|3198.31|19
1630259930000|2021-08-29 17:58:50|3208.09|3199.39|3208.07|3199.37|3208.17|3199.47|3208.03|3199.33|25
1630259940000|2021-08-29 17:59:00|3208.19|3199.49|3209.38|3200.68|3209.38|3200.68|3207.83|3199.13|26
1630259950000|2021-08-29 17:59:10|3209.37|3200.67|3209.66|3200.96|3209.97|3201.27|3209.34|3200.64|27
1630259960000|2021-08-29 17:59:20|3209.67|3200.97|3209.8|3201.1|3209.91|3201.21|3209.58|3200.88|25
1630259970000|2021-08-29 17:59:30|3209.75|3201.05|3210.01|3201.31|3210.01|3201.31|3209.69|3200.99|28
1630259980000|2021-08-29 17:59:40|3209.95|3201.25|3210.11|3201.41|3210.23|3201.53|3209.79|3201.09|19
1630259990000|2021-08-29 17:59:50|3210.09|3201.39|3210.59|3201.89|3210.59|3201.89|3209.78|3201.08|27
1630260000000|2021-08-29 18:00:00|3210.58|3201.88|3207.97|3199.27|3210.66|3201.96|3207.76|3199.06|35
1630260010000|2021-08-29 18:00:10|3208|3199.3|3208.71|3200.01|3208.75|3200.05|3207.96|3199.26|24
1630260020000|2021-08-29 18:00:20|3208.74|3200.04|3208.59|3199.89|3208.74|3200.04|3208.5|3199.8|30
1630260030000|2021-08-29 18:00:30|3208.62|3199.92|3208.59|3199.89|3208.87|3200.17|3208.57|3199.87|32
1630260040000|2021-08-29 18:00:40|3208.6|3199.9|3207.4|3198.7|3208.7|3200|3207.4|3198.7|27
1630260050000|2021-08-29 18:00:50|3207.37|3198.67|3207.33|3198.63|3207.37|3198.67|3207.25|3198.55|21
1630260060000|2021-08-29 18:01:00|3207.35|3198.65|3208.4|3199.7|3208.49|3199.79|3207.29|3198.59|28
1630260070000|2021-08-29 18:01:10|3208.55|3199.85|3208.74|3200.04|3208.88|3200.18|3208.52|3199.82|31
1630260080000|2021-08-29 18:01:20|3208.65|3199.95|3208.35|3199.65|3208.83|3200.13|3208.22|3199.52|36
1630260090000|2021-08-29 18:01:30|3208.34|3199.64|3208.27|3199.57|3208.4|3199.7|3208.26|3199.56|20
1630260100000|2021-08-29 18:01:40|3208.25|3199.55|3209.29|3200.59|3209.29|3200.59|3208.25|3199.55|29
1630260110000|2021-08-29 18:01:50|3209.28|3200.58|3209.41|3200.71|3209.45|3200.75|3209.25|3200.55|30
1630260120000|2021-08-29 18:02:00|3209.42|3200.72|3210.71|3202.01|3210.71|3202.01|3209.26|3200.56|38
1630260130000|2021-08-29 18:02:10|3210.74|3202.04|3210.76|3202.06|3210.97|3202.27|3210.74|3202.04|32
1630260140000|2021-08-29 18:02:20|3210.75|3202.05|3210.51|3201.81|3210.75|3202.05|3210.43|3201.73|31
1630260150000|2021-08-29 18:02:30|3210.53|3201.83|3210.61|3201.91|3210.64|3201.94|3210.53|3201.83|27
1630260160000|2021-08-29 18:02:40|3210.56|3201.86|3209.83|3201.13|3210.58|3201.88|3209.42|3200.72|29
1630260170000|2021-08-29 18:02:50|3209.69|3200.99|3209.87|3201.17|3209.95|3201.25|3209.22|3200.52|30
1630260180000|2021-08-29 18:03:00|3209.92|3201.22|3210.19|3201.49|3210.27|3201.57|3209.88|3201.18|34
1630260190000|2021-08-29 18:03:10|3210.15|3201.45|3210.37|3201.67|3210.39|3201.69|3210.06|3201.36|29
1630260200000|2021-08-29 18:03:20|3210.38|3201.68|3210.45|3201.75|3210.48|3201.78|3210.36|3201.66|32
1630260210000|2021-08-29 18:03:30|3210.47|3201.77|3210.28|3201.58|3210.48|3201.78|3210.27|3201.57|30
1630260220000|2021-08-29 18:03:40|3210.27|3201.57|3210.44|3201.74|3210.44|3201.74|3210.27|3201.57|16
1630260230000|2021-08-29 18:03:50|3210.43|3201.73|3210.99|3202.29|3210.99|3202.29|3210.41|3201.71|22
1630260240000|2021-08-29 18:04:00|3211.03|3202.33|3211.13|3202.43|3211.23|3202.53|3211.02|3202.32|33
1630260250000|2021-08-29 18:04:10|3211.23|3202.53|3211.07|3202.37|3211.23|3202.53|3211.04|3202.34|19
1630260260000|2021-08-29 18:04:20|3211.04|3202.34|3210.13|3201.43|3211.04|3202.34|3209.95|3201.25|31
1630260270000|2021-08-29 18:04:30|3210.14|3201.44|3209.27|3200.57|3210.14|3201.44|3209.27|3200.57|21
1630260280000|2021-08-29 18:04:40|3209.28|3200.58|3208.31|3199.61|3209.28|3200.58|3208.31|3199.61|23
1630260290000|2021-08-29 18:04:50|3208.32|3199.62|3208.34|3199.64|3208.34|3199.64|3208.21|3199.51|16
1630260300000|2021-08-29 18:05:00|3208.32|3199.62|3208.28|3199.58|3208.33|3199.63|3207.9|3199.2|33
1630260310000|2021-08-29 18:05:10|3208.29|3199.59|3208.4|3199.7|3208.72|3200.02|3208.19|3199.49|29
1630260320000|2021-08-29 18:05:20|3208.39|3199.69|3208.65|3199.95|3208.71|3200.01|3208.38|3199.68|11
1630260330000|2021-08-29 18:05:30|3208.67|3199.97|3208.78|3200.08|3208.84|3200.14|3208.65|3199.95|9
1630260340000|2021-08-29 18:05:40|3208.43|3199.73|3207.99|3199.29|3208.59|3199.89|3207.99|3199.29|12
1630260350000|2021-08-29 18:05:50|3207.97|3199.27|3207.94|3199.24|3207.99|3199.29|3207.93|3199.23|16
1630260360000|2021-08-29 18:06:00|3207.96|3199.26|3207.91|3199.21|3208.55|3199.85|3207.91|3199.21|30
1630260370000|2021-08-29 18:06:10|3207.85|3199.15|3207.79|3199.09|3207.88|3199.18|3207.78|3199.08|17
1630260380000|2021-08-29 18:06:20|3207.8|3199.1|3207.59|3198.89|3207.83|3199.13|3207.53|3198.83|13
1630260390000|2021-08-29 18:06:30|3207.58|3198.88|3207.59|3198.89|3207.6|3198.9|3207.55|3198.85|11
1630260400000|2021-08-29 18:06:40|3207.57|3198.87|3207.55|3198.85|3207.59|3198.89|3207.47|3198.77|22
1630260410000|2021-08-29 18:06:50|3207.54|3198.84|3207.54|3198.84|3207.56|3198.86|3207.51|3198.81|17
1630260420000|2021-08-29 18:07:00|3207.52|3198.82|3207.69|3198.99|3207.71|3199.01|3207.52|3198.82|15
1630260430000|2021-08-29 18:07:10|3207.68|3198.98|3207.21|3198.51|3207.68|3198.98|3207.21|3198.51|10
1630260440000|2021-08-29 18:07:20|3207.18|3198.48|3207.17|3198.47|3207.18|3198.48|3207.12|3198.42|6
1630260450000|2021-08-29 18:07:30|3207.18|3198.48|3207.18|3198.48|3207.18|3198.48|3207.16|3198.46|5
1630260460000|2021-08-29 18:07:40|3207.16|3198.46|3207.07|3198.37|3207.18|3198.48|3207.07|3198.37|8
1630260470000|2021-08-29 18:07:50|3207.03|3198.33|3207.07|3198.37|3207.18|3198.48|3207.03|3198.33|22
1630260480000|2021-08-29 18:08:00|3207.04|3198.34|3207.09|3198.39|3207.13|3198.43|3206.95|3198.25|28
1630260490000|2021-08-29 18:08:10|3207.08|3198.38|3207.77|3199.07|3208.1|3199.4|3207.08|3198.38|28
1630260500000|2021-08-29 18:08:20|3207.95|3199.25|3208.07|3199.37|3208.08|3199.38|3207.6|3198.9|25
1630260510000|2021-08-29 18:08:30|3208.08|3199.38|3208.08|3199.38|3208.26|3199.56|3207.98|3199.28|23
1630260520000|2021-08-29 18:08:40|3208.09|3199.39|3208.23|3199.53|3208.24|3199.54|3208.09|3199.39|18
1630260530000|2021-08-29 18:08:50|3208.12|3199.42|3208.19|3199.49|3208.26|3199.56|3208.12|3199.42|18
1630260540000|2021-08-29 18:09:00|3208.21|3199.51|3208.26|3199.56|3208.26|3199.56|3208.14|3199.44|15
1630260550000|2021-08-29 18:09:10|3208.25|3199.55|3208.26|3199.56|3208.31|3199.61|3208.24|3199.54|14
1630260560000|2021-08-29 18:09:20|3208.25|3199.55|3208.26|3199.56|3208.29|3199.59|3208.22|3199.52|28
1630260570000|2021-08-29 18:09:30|3208.28|3199.58|3207.88|3199.18|3208.3|3199.6|3207.84|3199.14|28
1630260580000|2021-08-29 18:09:40|3207.89|3199.19|3207.81|3199.11|3207.89|3199.19|3207.73|3199.03|19
1630260590000|2021-08-29 18:09:50|3207.8|3199.1|3206.13|3197.43|3207.8|3199.1|3206.11|3197.41|31
1630260600000|2021-08-29 18:10:00|3206.12|3197.42|3205.85|3197.15|3206.3|3197.6|3205.84|3197.14|28
1630260610000|2021-08-29 18:10:10|3205.84|3197.14|3205.05|3196.35|3205.92|3197.22|3204.83|3196.13|36
1630260620000|2021-08-29 18:10:20|3205.09|3196.39|3204.98|3196.28|3205.13|3196.43|3204.98|3196.28|30
1630260630000|2021-08-29 18:10:30|3205.01|3196.31|3204.86|3196.16|3205.04|3196.34|3204.85|3196.15|21
1630260640000|2021-08-29 18:10:40|3204.87|3196.17|3205.26|3196.56|3205.29|3196.59|3204.87|3196.17|26
1630260650000|2021-08-29 18:10:50|3205.25|3196.55|3205.33|3196.63|3205.33|3196.63|3205.2|3196.5|27
1630260660000|2021-08-29 18:11:00|3205.34|3196.64|3205.42|3196.72|3205.45|3196.75|3205.28|3196.58|13
1630260670000|2021-08-29 18:11:10|3205.43|3196.73|3205.63|3196.93|3205.66|3196.96|3205.43|3196.73|19
1630260680000|2021-08-29 18:11:20|3205.64|3196.94|3204.96|3196.26|3205.64|3196.94|3204.96|3196.26|24
1630260690000|2021-08-29 18:11:30|3204.95|3196.25|3204.91|3196.21|3205.16|3196.46|3204.91|3196.21|8
1630260700000|2021-08-29 18:11:40|3204.98|3196.28|3205.05|3196.35|3205.05|3196.35|3204.92|3196.22|19
1630260710000|2021-08-29 18:11:50|3205.06|3196.36|3205.04|3196.34|3205.06|3196.36|3204.96|3196.26|16
1630260720000|2021-08-29 18:12:00|3205.06|3196.36|3205.47|3196.77|3205.47|3196.77|3205.06|3196.36|19
1630260730000|2021-08-29 18:12:10|3205.48|3196.78|3205.46|3196.76|3205.48|3196.78|3205.45|3196.75|5
1630260740000|2021-08-29 18:12:20|3205.45|3196.75|3205.21|3196.51|3205.45|3196.75|3205.19|3196.49|18
1630260750000|2021-08-29 18:12:30|3205.19|3196.49|3205.27|3196.57|3205.27|3196.57|3205.14|3196.44|24
1630260760000|2021-08-29 18:12:40|3205.25|3196.55|3205.12|3196.42|3205.29|3196.59|3205.09|3196.39|20
1630260770000|2021-08-29 18:12:50|3205.11|3196.41|3206.43|3197.73|3206.46|3197.76|3205.09|3196.39|31
1630260780000|2021-08-29 18:13:00|3206.42|3197.72|3206.05|3197.35|3206.45|3197.75|3205.81|3197.11|33
1630260790000|2021-08-29 18:13:10|3205.97|3197.27|3206.16|3197.46|3206.19|3197.49|3205.97|3197.27|23
1630260800000|2021-08-29 18:13:20|3206.11|3197.41|3206.32|3197.62|3206.37|3197.67|3206.03|3197.33|17
1630260810000|2021-08-29 18:13:30|3206.31|3197.61|3206.18|3197.48|3206.44|3197.74|3206.17|3197.47|15
1630260820000|2021-08-29 18:13:40|3206.17|3197.47|3206.09|3197.39|3206.17|3197.47|3205.71|3197.01|24
1630260830000|2021-08-29 18:13:50|3206.07|3197.37|3206.05|3197.35|3206.33|3197.63|3205.89|3197.19|31
1630260840000|2021-08-29 18:14:00|3206.04|3197.34|3206.11|3197.41|3206.12|3197.42|3206|3197.3|32
1630260850000|2021-08-29 18:14:10|3206.12|3197.42|3206.18|3197.48|3206.26|3197.56|3206.12|3197.42|25
1630260860000|2021-08-29 18:14:20|3206.17|3197.47|3206.44|3197.74|3206.59|3197.89|3206.14|3197.44|32
1630260870000|2021-08-29 18:14:30|3206.31|3197.61|3206.28|3197.58|3206.93|3198.23|3206.2|3197.5|20
1630260880000|2021-08-29 18:14:40|3206.27|3197.57|3206.31|3197.61|3206.38|3197.68|3206.25|3197.55|20
1630260890000|2021-08-29 18:14:50|3206.39|3197.69|3206.29|3197.59|3206.4|3197.7|3206.25|3197.55|14
1630260900000|2021-08-29 18:15:00|3206.3|3197.6|3207.21|3198.51|3207.25|3198.55|3206.27|3197.57|22
1630260910000|2021-08-29 18:15:10|3207.24|3198.54|3206.72|3198.02|3207.24|3198.54|3206.72|3198.02|22
1630260920000|2021-08-29 18:15:20|3206.74|3198.04|3206.59|3197.89|3206.75|3198.05|3206.59|3197.89|28
1630260930000|2021-08-29 18:15:30|3206.67|3197.97|3206.65|3197.95|3206.72|3198.02|3206.55|3197.85|21
1630260940000|2021-08-29 18:15:40|3206.64|3197.94|3206.41|3197.71|3206.64|3197.94|3206.36|3197.66|29
1630260950000|2021-08-29 18:15:50|3206.42|3197.72|3205.77|3197.07|3206.48|3197.78|3205.77|3197.07|32
1630260960000|2021-08-29 18:16:00|3205.62|3196.92|3205.66|3196.96|3205.8|3197.1|3205.47|3196.77|32
1630260970000|2021-08-29 18:16:10|3205.5|3196.8|3205.71|3197.01|3205.74|3197.04|3205.5|3196.8|18
1630260980000|2021-08-29 18:16:20|3205.7|3197|3205.71|3197.01|3205.73|3197.03|3205.69|3196.99|18
1630260990000|2021-08-29 18:16:30|3205.72|3197.02|3205.64|3196.94|3205.72|3197.02|3205.64|3196.94|15
1630261000000|2021-08-29 18:16:40|3205.68|3196.98|3205.67|3196.97|3205.68|3196.98|3205.62|3196.92|5
1630261010000|2021-08-29 18:16:50|3205.68|3196.98|3205.57|3196.87|3205.69|3196.99|3205.57|3196.87|18
1630261020000|2021-08-29 18:17:00|3205.58|3196.88|3205|3196.3|3205.59|3196.89|3204.99|3196.29|29
1630261030000|2021-08-29 18:17:10|3204.95|3196.25|3203.52|3194.82|3204.95|3196.25|3203.45|3194.75|26
1630261040000|2021-08-29 18:17:20|3203.47|3194.77|3203.78|3195.08|3203.9|3195.2|3203.47|3194.77|30
1630261050000|2021-08-29 18:17:30|3203.8|3195.1|3202.52|3193.82|3203.8|3195.1|3202.51|3193.81|30
1630261060000|2021-08-29 18:17:40|3202.54|3193.84|3202.37|3193.67|3202.65|3193.95|3202.35|3193.65|36
1630261070000|2021-08-29 18:17:50|3202.35|3193.65|3202.7|3194|3202.79|3194.09|3202.34|3193.64|32
1630261080000|2021-08-29 18:18:00|3202.73|3194.03|3203.27|3194.57|3203.27|3194.57|3202.29|3193.59|35
1630261090000|2021-08-29 18:18:10|3203.29|3194.59|3203.44|3194.74|3203.66|3194.96|3203.13|3194.43|35
1630261100000|2021-08-29 18:18:20|3203.25|3194.55|3205.85|3197.15|3205.93|3197.23|3203.19|3194.49|33
1630261110000|2021-08-29 18:18:30|3205.84|3197.14|3205.89|3197.19|3205.96|3197.26|3205.79|3197.09|29
1630261120000|2021-08-29 18:18:40|3205.93|3197.23|3207.25|3198.55|3207.25|3198.55|3205.85|3197.15|31
1630261130000|2021-08-29 18:18:50|3207.2|3198.5|3208.3|3199.6|3208.39|3199.69|3207.2|3198.5|24
1630261140000|2021-08-29 18:19:00|3208.32|3199.62|3207.84|3199.14|3208.51|3199.81|3207.79|3199.09|37
1630261150000|2021-08-29 18:19:10|3207.79|3199.09|3207.81|3199.11|3207.88|3199.18|3207.74|3199.04|25
1630261160000|2021-08-29 18:19:20|3207.75|3199.05|3207.77|3199.07|3207.81|3199.11|3207.65|3198.95|23
1630261170000|2021-08-29 18:19:30|3207.78|3199.08|3208.56|3199.86|3208.56|3199.86|3207.77|3199.07|22
1630261180000|2021-08-29 18:19:40|3208.55|3199.85|3209.15|3200.45|3209.35|3200.65|3208.51|3199.81|24
1630261190000|2021-08-29 18:19:50|3209.1|3200.4|3208.8|3200.1|3209.13|3200.43|3208.74|3200.04|17
1630261200000|2021-08-29 18:20:00|3208.79|3200.09|3208.95|3200.25|3208.96|3200.26|3208.78|3200.08|21
1630261210000|2021-08-29 18:20:10|3208.94|3200.24|3208.91|3200.21|3208.97|3200.27|3208.84|3200.14|29
1630261220000|2021-08-29 18:20:20|3208.89|3200.19|3208.98|3200.28|3209.06|3200.36|3208.88|3200.18|22
1630261230000|2021-08-29 18:20:30|3208.97|3200.27|3208.98|3200.28|3208.99|3200.29|3208.97|3200.27|4
1630261240000|2021-08-29 18:20:40|3208.97|3200.27|3209.01|3200.31|3209.01|3200.31|3208.94|3200.24|14
1630261250000|2021-08-29 18:20:50|3208.91|3200.21|3208.98|3200.28|3209|3200.3|3208.9|3200.2|21
1630261260000|2021-08-29 18:21:00|3208.97|3200.27|3210.3|3201.6|3210.38|3201.68|3208.97|3200.27|34
1630261270000|2021-08-29 18:21:10|3210.33|3201.63|3210.26|3201.56|3210.34|3201.64|3210.17|3201.47|29
1630261280000|2021-08-29 18:21:20|3210.32|3201.62|3210.49|3201.79|3210.51|3201.81|3210.32|3201.62|16
1630261290000|2021-08-29 18:21:30|3210.38|3201.68|3210.07|3201.37|3210.41|3201.71|3210.06|3201.36|22
1630261300000|2021-08-29 18:21:40|3210.06|3201.36|3209.93|3201.23|3210.13|3201.43|3209.92|3201.22|25
1630261310000|2021-08-29 18:21:50|3209.95|3201.25|3210.85|3202.15|3210.85|3202.15|3209.92|3201.22|21
1630261320000|2021-08-29 18:22:00|3210.83|3202.13|3210.37|3201.67|3210.87|3202.17|3210.37|3201.67|21
1630261330000|2021-08-29 18:22:10|3210.46|3201.76|3209.9|3201.2|3210.46|3201.76|3209.9|3201.2|21
1630261340000|2021-08-29 18:22:20|3209.91|3201.21|3209.31|3200.61|3209.95|3201.25|3209.3|3200.6|22
1630261350000|2021-08-29 18:22:30|3209.3|3200.6|3208.82|3200.12|3209.3|3200.6|3208.78|3200.08|33
1630261360000|2021-08-29 18:22:40|3208.84|3200.14|3208.89|3200.19|3208.9|3200.2|3208.82|3200.12|14
1630261370000|2021-08-29 18:22:50|3208.91|3200.21|3208.66|3199.96|3209.03|3200.33|3208.6|3199.9|24
1630261380000|2021-08-29 18:23:00|3208.65|3199.95|3208.78|3200.08|3208.79|3200.09|3208.51|3199.81|32
1630261390000|2021-08-29 18:23:10|3208.83|3200.13|3208.74|3200.04|3208.85|3200.15|3208.74|3200.04|17
1630261400000|2021-08-29 18:23:20|3208.71|3200.01|3208.86|3200.16|3208.86|3200.16|3208.71|3200.01|19
1630261410000|2021-08-29 18:23:30|3208.77|3200.07|3208.83|3200.13|3208.88|3200.18|3208.77|3200.07|9
1630261420000|2021-08-29 18:23:40|3208.84|3200.14|3208.69|3199.99|3208.88|3200.18|3208.69|3199.99|21
1630261430000|2021-08-29 18:23:50|3208.67|3199.97|3208.58|3199.88|3208.68|3199.98|3208.43|3199.73|22
1630261440000|2021-08-29 18:24:00|3208.57|3199.87|3208.68|3199.98|3208.68|3199.98|3208.29|3199.59|24
1630261450000|2021-08-29 18:24:10|3208.67|3199.97|3208.35|3199.65|3208.67|3199.97|3208.29|3199.59|21
1630261460000|2021-08-29 18:24:20|3208.37|3199.67|3208.42|3199.72|3208.51|3199.81|3208.34|3199.64|22
1630261470000|2021-08-29 18:24:30|3208.39|3199.69|3208.38|3199.68|3208.51|3199.81|3208.3|3199.6|31
1630261480000|2021-08-29 18:24:40|3208.4|3199.7|3208.45|3199.75|3208.55|3199.85|3208.35|3199.65|31
1630261490000|2021-08-29 18:24:50|3208.47|3199.77|3209.44|3200.74|3209.63|3200.93|3208.42|3199.72|32
1630261500000|2021-08-29 18:25:00|3209.48|3200.78|3209.35|3200.65|3209.48|3200.78|3209.31|3200.61|10
1630261510000|2021-08-29 18:25:10|3209.33|3200.63|3210.54|3201.84|3210.54|3201.84|3209.31|3200.61|28
1630261520000|2021-08-29 18:25:20|3210.6|3201.9|3210.6|3201.9|3210.66|3201.96|3210.58|3201.88|17
1630261530000|2021-08-29 18:25:30|3210.59|3201.89|3210.8|3202.1|3210.82|3202.12|3210.57|3201.87|23
1630261540000|2021-08-29 18:25:40|3210.97|3202.27|3210.81|3202.11|3211.19|3202.49|3210.56|3201.86|33
1630261550000|2021-08-29 18:25:50|3210.82|3202.12|3210.91|3202.21|3211.1|3202.4|3210.8|3202.1|31
1630261560000|2021-08-29 18:26:00|3210.67|3201.97|3210.88|3202.18|3210.88|3202.18|3210.66|3201.96|30
1630261570000|2021-08-29 18:26:10|3210.94|3202.24|3210.7|3202|3210.95|3202.25|3210.69|3201.99|25
1630261580000|2021-08-29 18:26:20|3210.74|3202.04|3211.08|3202.38|3211.08|3202.38|3210.71|3202.01|34
1630261590000|2021-08-29 18:26:30|3211.04|3202.34|3211.02|3202.32|3211.1|3202.4|3211.02|3202.32|21
1630261600000|2021-08-29 18:26:40|3210.96|3202.26|3210.67|3201.97|3211|3202.3|3210.62|3201.92|29
1630261610000|2021-08-29 18:26:50|3210.65|3201.95|3210.9|3202.2|3210.97|3202.27|3210.65|3201.95|23
1630261620000|2021-08-29 18:27:00|3210.89|3202.19|3211.02|3202.32|3211.04|3202.34|3210.89|3202.19|26
1630261630000|2021-08-29 18:27:10|3211|3202.3|3210.6|3201.9|3211|3202.3|3210.6|3201.9|25
1630261640000|2021-08-29 18:27:20|3210.59|3201.89|3210.77|3202.07|3210.81|3202.11|3210.56|3201.86|29
1630261650000|2021-08-29 18:27:30|3210.82|3202.12|3211.18|3202.48|3211.18|3202.48|3210.76|3202.06|30
1630261660000|2021-08-29 18:27:40|3211.15|3202.45|3211.63|3202.93|3211.63|3202.93|3211.05|3202.35|32
1630261670000|2021-08-29 18:27:50|3211.65|3202.95|3212.44|3203.74|3212.57|3203.87|3211.54|3202.84|36
1630261680000|2021-08-29 18:28:00|3211.91|3203.21|3213.47|3204.77|3213.49|3204.79|3211.91|3203.21|27
1630261690000|2021-08-29 18:28:10|3213.48|3204.78|3213.98|3205.28|3214.01|3205.31|3213.29|3204.59|32
1630261700000|2021-08-29 18:28:20|3214.02|3205.32|3213.85|3205.15|3214.32|3205.62|3213.62|3204.92|32
1630261710000|2021-08-29 18:28:30|3213.86|3205.16|3214.25|3205.55|3214.25|3205.55|3213.76|3205.06|26
1630261720000|2021-08-29 18:28:40|3214.42|3205.72|3214.42|3205.72|3214.5|3205.8|3213.74|3205.04|35
1630261730000|2021-08-29 18:28:50|3214.43|3205.73|3213.4|3204.7|3214.43|3205.73|3213.33|3204.63|19
1630261740000|2021-08-29 18:29:00|3213.42|3204.72|3213.81|3205.11|3213.97|3205.27|3213.42|3204.72|27
1630261750000|2021-08-29 18:29:10|3213.8|3205.1|3214.25|3205.55|3214.25|3205.55|3213.8|3205.1|24
1630261760000|2021-08-29 18:29:20|3214.4|3205.7|3214.5|3205.8|3214.56|3205.86|3214.34|3205.64|27
1630261770000|2021-08-29 18:29:30|3214.53|3205.83|3213.7|3205|3214.53|3205.83|3213.68|3204.98|27
1630261780000|2021-08-29 18:29:40|3213.68|3204.98|3214.13|3205.43|3214.22|3205.52|3213.68|3204.98|31
1630261790000|2021-08-29 18:29:50|3213.98|3205.28|3214.36|3205.66|3214.39|3205.69|3213.78|3205.08|33
1630261800000|2021-08-29 18:30:00|3214.44|3205.74|3214.41|3205.71|3214.47|3205.77|3214.38|3205.68|23
1630261810000|2021-08-29 18:30:10|3214.39|3205.69|3214.54|3205.84|3214.68|3205.98|3214.39|3205.69|25
1630261820000|2021-08-29 18:30:20|3214.56|3205.86|3214.38|3205.68|3214.56|3205.86|3214.32|3205.62|14
1630261830000|2021-08-29 18:30:30|3214.39|3205.69|3214.51|3205.81|3214.65|3205.95|3214.39|3205.69|26
1630261840000|2021-08-29 18:30:40|3214.46|3205.76|3213.55|3204.85|3214.47|3205.77|3213.55|3204.85|31
1630261850000|2021-08-29 18:30:50|3213.14|3204.44|3212.55|3203.85|3213.14|3204.44|3212.54|3203.84|30
1630261860000|2021-08-29 18:31:00|3212.61|3203.91|3212.84|3204.14|3213.36|3204.66|3212.61|3203.91|30
1630261870000|2021-08-29 18:31:10|3212.68|3203.98|3212.13|3203.43|3212.68|3203.98|3211.83|3203.13|34
1630261880000|2021-08-29 18:31:20|3212.17|3203.47|3212.13|3203.43|3212.23|3203.53|3212.09|3203.39|23
1630261890000|2021-08-29 18:31:30|3212.15|3203.45|3211.89|3203.19|3212.17|3203.47|3211.82|3203.12|20
1630261900000|2021-08-29 18:31:40|3211.91|3203.21|3212.23|3203.53|3212.3|3203.6|3211.9|3203.2|18
1630261910000|2021-08-29 18:31:50|3212.29|3203.59|3210.47|3201.77|3212.31|3203.61|3210.34|3201.64|30
1630261920000|2021-08-29 18:32:00|3210.49|3201.79|3210.23|3201.53|3210.51|3201.81|3210.08|3201.38|32
1630261930000|2021-08-29 18:32:10|3210.25|3201.55|3209.6|3200.9|3210.28|3201.58|3209.55|3200.85|33
1630261940000|2021-08-29 18:32:20|3209.65|3200.95|3210.51|3201.81|3210.58|3201.88|3209.65|3200.95|34
1630261950000|2021-08-29 18:32:30|3210.5|3201.8|3210.3|3201.6|3210.5|3201.8|3210.27|3201.57|26
1630261960000|2021-08-29 18:32:40|3210.29|3201.59|3210.61|3201.91|3210.8|3202.1|3210.29|3201.59|25
1630261970000|2021-08-29 18:32:50|3210.59|3201.89|3210.25|3201.55|3211.25|3202.55|3210.21|3201.51|32
1630261980000|2021-08-29 18:33:00|3210.26|3201.56|3211.15|3202.45|3211.2|3202.5|3210.1|3201.4|30
1630261990000|2021-08-29 18:33:10|3211.12|3202.42|3209.86|3201.16|3211.12|3202.42|3209.85|3201.15|34
1630262000000|2021-08-29 18:33:20|3209.88|3201.18|3209.49|3200.79|3209.96|3201.26|3209.49|3200.79|28
1630262010000|2021-08-29 18:33:30|3209.51|3200.81|3209.35|3200.65|3209.59|3200.89|3208.74|3200.04|29
1630262020000|2021-08-29 18:33:40|3209.31|3200.61|3209.44|3200.74|3209.45|3200.75|3209.29|3200.59|26
1630262030000|2021-08-29 18:33:50|3209.36|3200.66|3209.53|3200.83|3209.53|3200.83|3209.33|3200.63|21
1630262040000|2021-08-29 18:34:00|3209.51|3200.81|3209.6|3200.9|3209.81|3201.11|3209.43|3200.73|28
1630262050000|2021-08-29 18:34:10|3209.55|3200.85|3209.45|3200.75|3209.55|3200.85|3209.41|3200.71|22
1630262060000|2021-08-29 18:34:20|3209.46|3200.76|3209.48|3200.78|3209.48|3200.78|3209.44|3200.74|14
1630262070000|2021-08-29 18:34:30|3209.46|3200.76|3209.45|3200.75|3209.49|3200.79|3209.44|3200.74|16
1630262080000|2021-08-29 18:34:40|3209.46|3200.76|3209.87|3201.17|3210|3201.3|3209.44|3200.74|16
1630262090000|2021-08-29 18:34:50|3209.94|3201.24|3209.91|3201.21|3210.05|3201.35|3209.52|3200.82|29
1630262100000|2021-08-29 18:35:00|3209.97|3201.27|3209.79|3201.09|3209.98|3201.28|3209.62|3200.92|28
1630262110000|2021-08-29 18:35:10|3209.84|3201.14|3209.33|3200.63|3209.84|3201.14|3209.33|3200.63|19
1630262120000|2021-08-29 18:35:20|3209.38|3200.68|3209.3|3200.6|3209.4|3200.7|3209.3|3200.6|8
1630262130000|2021-08-29 18:35:30|3209.29|3200.59|3209.24|3200.54|3209.31|3200.61|3208.81|3200.11|24
1630262140000|2021-08-29 18:35:40|3209.22|3200.52|3209.05|3200.35|3209.33|3200.63|3209.05|3200.35|26
1630262150000|2021-08-29 18:35:50|3209.08|3200.38|3209.1|3200.4|3209.28|3200.58|3209.03|3200.33|34
1630262160000|2021-08-29 18:36:00|3209.02|3200.32|3209.23|3200.53|3209.32|3200.62|3209.02|3200.32|21
1630262170000|2021-08-29 18:36:10|3209.24|3200.54|3209.05|3200.35|3209.27|3200.57|3209.05|3200.35|21
1630262180000|2021-08-29 18:36:20|3209.06|3200.36|3209.25|3200.55|3209.27|3200.57|3209.03|3200.33|19
1630262190000|2021-08-29 18:36:30|3209.28|3200.58|3209.37|3200.67|3209.39|3200.69|3209.21|3200.51|23
1630262200000|2021-08-29 18:36:40|3209.24|3200.54|3210.18|3201.48|3210.21|3201.51|3209.24|3200.54|23
1630262210000|2021-08-29 18:36:50|3210.12|3201.42|3210.57|3201.87|3211.06|3202.36|3210.12|3201.42|30
1630262220000|2021-08-29 18:37:00|3210.68|3201.98|3210.76|3202.06|3210.76|3202.06|3210.59|3201.89|17
1630262230000|2021-08-29 18:37:10|3210.74|3202.04|3210.73|3202.03|3210.81|3202.11|3210.66|3201.96|27
1630262240000|2021-08-29 18:37:20|3210.69|3201.99|3211.09|3202.39|3211.16|3202.46|3210.69|3201.99|33
1630262250000|2021-08-29 18:37:30|3211.12|3202.42|3211.28|3202.58|3211.35|3202.65|3211.08|3202.38|17
1630262260000|2021-08-29 18:37:40|3211.29|3202.59|3211.19|3202.49|3211.35|3202.65|3211.19|3202.49|18
1630262270000|2021-08-29 18:37:50|3211.22|3202.52|3211.99|3203.29|3212.22|3203.52|3211.22|3202.52|31
1630262280000|2021-08-29 18:38:00|3212|3203.3|3211.92|3203.22|3212.01|3203.31|3211.73|3203.03|28
1630262290000|2021-08-29 18:38:10|3211.93|3203.23|3211.97|3203.27|3211.98|3203.28|3211.85|3203.15|18
1630262300000|2021-08-29 18:38:20|3211.96|3203.26|3212.13|3203.43|3212.14|3203.44|3211.96|3203.26|18
1630262310000|2021-08-29 18:38:30|3212.1|3203.4|3212.36|3203.66|3212.39|3203.69|3212.1|3203.4|14
1630262320000|2021-08-29 18:38:40|3212.35|3203.65|3212.76|3204.06|3212.76|3204.06|3212.35|3203.65|13
1630262330000|2021-08-29 18:38:50|3212.75|3204.05|3212.53|3203.83|3212.75|3204.05|3212.44|3203.74|28
1630262340000|2021-08-29 18:39:00|3212.49|3203.79|3212.48|3203.78|3212.54|3203.84|3212.46|3203.76|21
1630262350000|2021-08-29 18:39:10|3212.54|3203.84|3212.82|3204.12|3212.9|3204.2|3212.51|3203.81|23
1630262360000|2021-08-29 18:39:20|3212.83|3204.13|3212.91|3204.21|3212.92|3204.22|3212.83|3204.13|18
1630262370000|2021-08-29 18:39:30|3213.03|3204.33|3213.04|3204.34|3213.07|3204.37|3213.01|3204.31|20
1630262380000|2021-08-29 18:39:40|3213|3204.3|3212.17|3203.47|3213|3204.3|3212.17|3203.47|29
1630262390000|2021-08-29 18:39:50|3212.08|3203.38|3210.65|3201.95|3212.11|3203.41|3210.61|3201.91|31
1630262400000|2021-08-29 18:40:00|3210.66|3201.96|3210.55|3201.85|3210.66|3201.96|3210.52|3201.82|9
1630262410000|2021-08-29 18:40:10|3210.54|3201.84|3210.63|3201.93|3210.64|3201.94|3210.5|3201.8|19
1630262420000|2021-08-29 18:40:20|3210.6|3201.9|3209.39|3200.69|3210.61|3201.91|3209.35|3200.65|28
1630262430000|2021-08-29 18:40:30|3209.38|3200.68|3209.22|3200.52|3209.43|3200.73|3209.1|3200.4|27
1630262440000|2021-08-29 18:40:40|3209.13|3200.43|3209.44|3200.74|3209.47|3200.77|3209.13|3200.43|34
1630262450000|2021-08-29 18:40:50|3209.42|3200.72|3209.44|3200.74|3209.45|3200.75|3209.42|3200.72|17
1630262460000|2021-08-29 18:41:00|3209.39|3200.69|3209.77|3201.07|3209.93|3201.23|3209.39|3200.69|25
1630262470000|2021-08-29 18:41:10|3209.78|3201.08|3209.72|3201.02|3209.81|3201.11|3209.7|3201|14
1630262480000|2021-08-29 18:41:20|3209.77|3201.07|3209.59|3200.89|3209.79|3201.09|3209.59|3200.89|18
1630262490000|2021-08-29 18:41:30|3209.56|3200.86|3209.92|3201.22|3209.95|3201.25|3209.56|3200.86|15
1630262500000|2021-08-29 18:41:40|3209.97|3201.27|3210.18|3201.48|3210.19|3201.49|3209.96|3201.26|8
1630262510000|2021-08-29 18:41:50|3210.03|3201.33|3209.78|3201.08|3210.21|3201.51|3209.73|3201.03|29
1630262520000|2021-08-29 18:42:00|3209.77|3201.07|3209.7|3201|3209.79|3201.09|3209.65|3200.95|22
1630262530000|2021-08-29 18:42:10|3209.64|3200.94|3209.42|3200.72|3209.78|3201.08|3209.3|3200.6|30
1630262540000|2021-08-29 18:42:20|3209.4|3200.7|3209.41|3200.71|3209.41|3200.71|3209.3|3200.6|27
1630262550000|2021-08-29 18:42:30|3209.4|3200.7|3209.46|3200.76|3209.48|3200.78|3209.4|3200.7|15
1630262560000|2021-08-29 18:42:40|3209.47|3200.77|3209.62|3200.92|3209.64|3200.94|3209.33|3200.63|20
1630262570000|2021-08-29 18:42:50|3209.65|3200.95|3209.59|3200.89|3209.65|3200.95|3209.52|3200.82|19
1630262580000|2021-08-29 18:43:00|3209.52|3200.82|3209.4|3200.7|3209.52|3200.82|3209.38|3200.68|11
1630262590000|2021-08-29 18:43:10|3209.38|3200.68|3209.38|3200.68|3209.4|3200.7|3209.29|3200.59|11
1630262600000|2021-08-29 18:43:20|3209.4|3200.7|3208.97|3200.27|3209.41|3200.71|3208.92|3200.22|20
1630262610000|2021-08-29 18:43:30|3208.83|3200.13|3207.87|3199.17|3208.83|3200.13|3207.87|3199.17|29
1630262620000|2021-08-29 18:43:40|3207.83|3199.13|3207.58|3198.88|3207.83|3199.13|3207.58|3198.88|18
1630262630000|2021-08-29 18:43:50|3207.59|3198.89|3207.57|3198.87|3207.65|3198.95|3207.57|3198.87|17
1630262640000|2021-08-29 18:44:00|3207.56|3198.86|3207.6|3198.9|3207.6|3198.9|3207.47|3198.77|9
1630262650000|2021-08-29 18:44:10|3207.59|3198.89|3207.53|3198.83|3207.59|3198.89|3207.49|3198.79|18
1630262660000|2021-08-29 18:44:20|3207.56|3198.86|3207.31|3198.61|3207.58|3198.88|3207.31|3198.61|14
1630262670000|2021-08-29 18:44:30|3207.3|3198.6|3207.36|3198.66|3207.36|3198.66|3207.3|3198.6|3
1630262680000|2021-08-29 18:44:40|3207.38|3198.68|3206.23|3197.53|3207.38|3198.68|3206.23|3197.53|9
1630262690000|2021-08-29 18:44:50|3206.22|3197.52|3206.32|3197.62|3206.36|3197.66|3206.12|3197.42|21
1630262700000|2021-08-29 18:45:00|3206.24|3197.54|3206.09|3197.39|3206.24|3197.54|3205.94|3197.24|22
1630262710000|2021-08-29 18:45:10|3206.1|3197.4|3205.81|3197.11|3206.11|3197.41|3205.8|3197.1|26
1630262720000|2021-08-29 18:45:20|3205.82|3197.12|3205.92|3197.22|3205.94|3197.24|3205.71|3197.01|24
1630262730000|2021-08-29 18:45:30|3205.91|3197.21|3205.95|3197.25|3205.96|3197.26|3205.88|3197.18|17
1630262740000|2021-08-29 18:45:40|3205.94|3197.24|3205.9|3197.2|3205.95|3197.25|3205.9|3197.2|12
1630262750000|2021-08-29 18:45:50|3205.91|3197.21|3205.62|3196.92|3205.92|3197.22|3205.62|3196.92|20
1630262760000|2021-08-29 18:46:00|3205.65|3196.95|3205.73|3197.03|3205.74|3197.04|3205.65|3196.95|19
1630262770000|2021-08-29 18:46:10|3205.72|3197.02|3205.76|3197.06|3205.8|3197.1|3205.65|3196.95|19
1630262780000|2021-08-29 18:46:20|3205.78|3197.08|3205.11|3196.41|3205.78|3197.08|3205|3196.3|25
1630262790000|2021-08-29 18:46:30|3205.13|3196.43|3205.27|3196.57|3205.27|3196.57|3205.11|3196.41|16
1630262800000|2021-08-29 18:46:40|3205.23|3196.53|3205.17|3196.47|3205.27|3196.57|3205.17|3196.47|8
1630262810000|2021-08-29 18:46:50|3205.16|3196.46|3205.1|3196.4|3205.26|3196.56|3205.1|3196.4|16
1630262820000|2021-08-29 18:47:00|3205.11|3196.41|3205.21|3196.51|3205.25|3196.55|3205.11|3196.41|8
1630262830000|2021-08-29 18:47:10|3205.29|3196.59|3205.89|3197.19|3207.27|3198.57|3205.29|3196.59|30
1630262840000|2021-08-29 18:47:20|3205.88|3197.18|3205.93|3197.23|3205.96|3197.26|3205.88|3197.18|18
1630262850000|2021-08-29 18:47:30|3205.91|3197.21|3205.92|3197.22|3206.03|3197.33|3205.9|3197.2|18
1630262860000|2021-08-29 18:47:40|3205.87|3197.17|3206.03|3197.33|3206.19|3197.49|3205.87|3197.17|32
1630262870000|2021-08-29 18:47:50|3206.24|3197.54|3206.23|3197.53|3206.26|3197.56|3206.22|3197.52|7
1630262880000|2021-08-29 18:48:00|3206.14|3197.44|3206.13|3197.43|3206.19|3197.49|3206|3197.3|25
1630262890000|2021-08-29 18:48:10|3206.31|3197.61|3205.9|3197.2|3206.31|3197.61|3205.83|3197.13|16
1630262900000|2021-08-29 18:48:20|3205.94|3197.24|3205.72|3197.02|3205.94|3197.24|3205.64|3196.94|26
1630262910000|2021-08-29 18:48:30|3205.71|3197.01|3205.63|3196.93|3205.71|3197.01|3205.6|3196.9|11
1630262920000|2021-08-29 18:48:40|3205.62|3196.92|3205.7|3197|3205.7|3197|3205.62|3196.92|9
1630262930000|2021-08-29 18:48:50|3205.68|3196.98|3205.8|3197.1|3205.92|3197.22|3205.68|3196.98|26
1630262940000|2021-08-29 18:49:00|3205.84|3197.14|3205.8|3197.1|3205.86|3197.16|3205.68|3196.98|25
1630262950000|2021-08-29 18:49:10|3205.81|3197.11|3206.54|3197.84|3206.69|3197.99|3205.8|3197.1|22
1630262960000|2021-08-29 18:49:20|3206.73|3198.03|3206.63|3197.93|3206.98|3198.28|3206.61|3197.91|29
1630262970000|2021-08-29 18:49:30|3206.58|3197.88|3206.66|3197.96|3206.66|3197.96|3206.42|3197.72|29
1630262980000|2021-08-29 18:49:40|3206.64|3197.94|3206.77|3198.07|3206.8|3198.1|3206.62|3197.92|19
1630262990000|2021-08-29 18:49:50|3206.75|3198.05|3206.77|3198.07|3206.78|3198.08|3206.71|3198.01|20
1630263000000|2021-08-29 18:50:00|3206.62|3197.92|3206.95|3198.25|3206.95|3198.25|3206.62|3197.92|15
1630263010000|2021-08-29 18:50:10|3206.94|3198.24|3208.01|3199.31|3208.06|3199.36|3206.94|3198.24|23
1630263020000|2021-08-29 18:50:20|3208.05|3199.35|3207.97|3199.27|3208.08|3199.38|3207.95|3199.25|22
1630263030000|2021-08-29 18:50:30|3207.85|3199.15|3207|3198.3|3207.85|3199.15|3206.93|3198.23|24
1630263040000|2021-08-29 18:50:40|3207.08|3198.38|3207|3198.3|3207.43|3198.73|3206.97|3198.27|21
1630263050000|2021-08-29 18:50:50|3207.12|3198.42|3207.01|3198.31|3207.12|3198.42|3206.94|3198.24|9
1630263060000|2021-08-29 18:51:00|3207|3198.3|3207.14|3198.44|3207.14|3198.44|3207|3198.3|10
1630263070000|2021-08-29 18:51:10|3207.23|3198.53|3207|3198.3|3207.56|3198.86|3206.94|3198.24|7
1630263080000|2021-08-29 18:51:20|3206.88|3198.18|3207.36|3198.66|3207.36|3198.66|3206.88|3198.18|16
1630263090000|2021-08-29 18:51:30|3207.35|3198.65|3207.37|3198.67|3207.43|3198.73|3207.27|3198.57|15
1630263100000|2021-08-29 18:51:40|3207.42|3198.72|3207.04|3198.34|3207.42|3198.72|3207.04|3198.34|15
1630263110000|2021-08-29 18:51:50|3207.01|3198.31|3207.32|3198.62|3207.32|3198.62|3207.01|3198.31|15
1630263120000|2021-08-29 18:52:00|3207.19|3198.49|3207.21|3198.51|3207.21|3198.51|3207.14|3198.44|9
1630263130000|2021-08-29 18:52:10|3207.28|3198.58|3209.86|3201.16|3209.86|3201.16|3207.21|3198.51|28
1630263140000|2021-08-29 18:52:20|3209.89|3201.19|3210.6|3201.9|3210.6|3201.9|3209.53|3200.83|30
1630263150000|2021-08-29 18:52:30|3210.76|3202.06|3211.02|3202.32|3211.13|3202.43|3210.52|3201.82|28
1630263160000|2021-08-29 18:52:40|3211.03|3202.33|3210.74|3202.04|3211.04|3202.34|3210.7|3202|23
1630263170000|2021-08-29 18:52:50|3210.71|3202.01|3211.55|3202.85|3211.55|3202.85|3210.59|3201.89|25
1630263180000|2021-08-29 18:53:00|3211.49|3202.79|3211.5|3202.8|3211.72|3203.02|3211.44|3202.74|31
1630263190000|2021-08-29 18:53:10|3211.75|3203.05|3211.57|3202.87|3211.77|3203.07|3211.4|3202.7|26
1630263200000|2021-08-29 18:53:20|3211.52|3202.82|3211.66|3202.96|3211.76|3203.06|3211.31|3202.61|18
1630263210000|2021-08-29 18:53:30|3211.72|3203.02|3210.39|3201.69|3211.72|3203.02|3210.23|3201.53|23
1630263220000|2021-08-29 18:53:40|3210.38|3201.68|3210.37|3201.67|3210.38|3201.68|3210.3|3201.6|10
1630263230000|2021-08-29 18:53:50|3210.38|3201.68|3209.22|3200.52|3210.38|3201.68|3209.22|3200.52|19
1630263240000|2021-08-29 18:54:00|3208.95|3200.25|3209.91|3201.21|3210.64|3201.94|3208.9|3200.2|34
1630263250000|2021-08-29 18:54:10|3209.95|3201.25|3209.95|3201.25|3210.01|3201.31|3209.89|3201.19|11
1630263260000|2021-08-29 18:54:20|3209.93|3201.23|3209.94|3201.24|3209.96|3201.26|3209.92|3201.22|16
1630263270000|2021-08-29 18:54:30|3209.92|3201.22|3209.22|3200.52|3209.92|3201.22|3209.22|3200.52|26
1630263280000|2021-08-29 18:54:40|3209.24|3200.54|3209.23|3200.53|3209.24|3200.54|3209.21|3200.51|10
1630263290000|2021-08-29 18:54:50|3209.28|3200.58|3209.22|3200.52|3209.28|3200.58|3209.22|3200.52|2
1630263300000|2021-08-29 18:55:00|3209.23|3200.53|3209.43|3200.73|3209.57|3200.87|3209.23|3200.53|14
1630263310000|2021-08-29 18:55:10|3209.44|3200.74|3209.56|3200.86|3209.57|3200.87|3209.37|3200.67|25
1630263320000|2021-08-29 18:55:20|3209.65|3200.95|3210.44|3201.74|3210.45|3201.75|3209.65|3200.95|29
1630263330000|2021-08-29 18:55:30|3210.47|3201.77|3211.59|3202.89|3211.68|3202.98|3210.43|3201.73|26
1630263340000|2021-08-29 18:55:40|3211.58|3202.88|3211.93|3203.23|3212.05|3203.35|3211.53|3202.83|26
1630263350000|2021-08-29 18:55:50|3211.4|3202.7|3211.96|3203.26|3211.98|3203.28|3211.35|3202.65|24
1630263360000|2021-08-29 18:56:00|3211.98|3203.28|3211.97|3203.27|3212.44|3203.74|3211.68|3202.98|29
1630263370000|2021-08-29 18:56:10|3211.98|3203.28|3211.77|3203.07|3211.99|3203.29|3211.73|3203.03|20
1630263380000|2021-08-29 18:56:20|3211.76|3203.06|3211.8|3203.1|3212.02|3203.32|3211.71|3203.01|33
1630263390000|2021-08-29 18:56:30|3211.79|3203.09|3211.78|3203.08|3211.81|3203.11|3211.76|3203.06|14
1630263400000|2021-08-29 18:56:40|3211.8|3203.1|3211.83|3203.13|3211.87|3203.17|3211.73|3203.03|21
1630263410000|2021-08-29 18:56:50|3211.82|3203.12|3211.83|3203.13|3211.94|3203.24|3211.82|3203.12|18
1630263420000|2021-08-29 18:57:00|3211.84|3203.14|3211.95|3203.25|3212|3203.3|3211.78|3203.08|29
1630263430000|2021-08-29 18:57:10|3211.92|3203.22|3211.92|3203.22|3211.95|3203.25|3211.89|3203.19|13
1630263440000|2021-08-29 18:57:20|3211.9|3203.2|3211.55|3202.85|3211.92|3203.22|3211.55|3202.85|16
1630263450000|2021-08-29 18:57:30|3211.56|3202.86|3212.39|3203.69|3212.45|3203.75|3211.48|3202.78|31
1630263460000|2021-08-29 18:57:40|3212.42|3203.72|3212.69|3203.99|3212.72|3204.02|3212.07|3203.37|27
1630263470000|2021-08-29 18:57:50|3212.61|3203.91|3213.34|3204.64|3213.36|3204.66|3212.61|3203.91|17
1630263480000|2021-08-29 18:58:00|3213.32|3204.62|3213.17|3204.47|3213.34|3204.64|3213.09|3204.39|25
1630263490000|2021-08-29 18:58:10|3213.18|3204.48|3213.45|3204.75|3213.53|3204.83|3213.03|3204.33|19
1630263500000|2021-08-29 18:58:20|3213.47|3204.77|3213.02|3204.32|3213.5|3204.8|3212.94|3204.24|18
1630263510000|2021-08-29 18:58:30|3213.07|3204.37|3213.11|3204.41|3213.14|3204.44|3213.06|3204.36|14
1630263520000|2021-08-29 18:58:40|3213.15|3204.45|3213.21|3204.51|3213.27|3204.57|3213.14|3204.44|16
1630263530000|2021-08-29 18:58:50|3213.25|3204.55|3213.25|3204.55|3213.3|3204.6|3213.19|3204.49|10
1630263540000|2021-08-29 18:59:00|3213.23|3204.53|3212.91|3204.21|3213.27|3204.57|3212.9|3204.2|18
1630263550000|2021-08-29 18:59:10|3212.9|3204.2|3212.73|3204.03|3212.9|3204.2|3212.73|3204.03|15
1630263560000|2021-08-29 18:59:20|3212.72|3204.02|3212.23|3203.53|3212.72|3204.02|3212.23|3203.53|16
1630263570000|2021-08-29 18:59:30|3212.21|3203.51|3212.42|3203.72|3212.43|3203.73|3212.21|3203.51|17
1630263580000|2021-08-29 18:59:40|3212.44|3203.74|3211.55|3202.85|3212.45|3203.75|3211.48|3202.78|23
1630263590000|2021-08-29 18:59:50|3211.57|3202.87|3211.64|3202.94|3211.71|3203.01|3211.07|3202.37|26
1630263600000|2021-08-29 19:00:00|3211.68|3202.98|3214.4|3205.7|3214.4|3205.7|3211.68|3202.98|34
1630263610000|2021-08-29 19:00:10|3214.33|3205.63|3215.42|3206.72|3216.96|3208.26|3214.33|3205.63|38
1630263620000|2021-08-29 19:00:20|3215.43|3206.73|3215.01|3206.31|3215.43|3206.73|3214.77|3206.07|26
1630263630000|2021-08-29 19:00:30|3215.03|3206.33|3214.4|3205.7|3215.03|3206.33|3214.4|3205.7|31
1630263640000|2021-08-29 19:00:40|3214.44|3205.74|3214.36|3205.66|3214.46|3205.76|3213.6|3204.9|31
1630263650000|2021-08-29 19:00:50|3214.43|3205.73|3214.36|3205.66|3214.52|3205.82|3214.32|3205.62|30
1630263660000|2021-08-29 19:01:00|3214.34|3205.64|3213.56|3204.86|3214.35|3205.65|3213.46|3204.76|30
1630263670000|2021-08-29 19:01:10|3213.53|3204.83|3212.89|3204.19|3213.6|3204.9|3212.89|3204.19|27
1630263680000|2021-08-29 19:01:20|3212.56|3203.86|3211.75|3203.05|3212.56|3203.86|3211.75|3203.05|35
1630263690000|2021-08-29 19:01:30|3211.74|3203.04|3211.8|3203.1|3211.81|3203.11|3211.6|3202.9|25
1630263700000|2021-08-29 19:01:40|3211.74|3203.04|3211.73|3203.03|3211.89|3203.19|3211.71|3203.01|21
1630263710000|2021-08-29 19:01:50|3211.75|3203.05|3212.23|3203.53|3212.27|3203.57|3211.75|3203.05|25
1630263720000|2021-08-29 19:02:00|3212.19|3203.49|3212.07|3203.37|3212.19|3203.49|3211.98|3203.28|13
1630263730000|2021-08-29 19:02:10|3212.06|3203.36|3212.36|3203.66|3212.36|3203.66|3212.05|3203.35|22
1630263740000|2021-08-29 19:02:20|3212.38|3203.68|3212.36|3203.66|3212.43|3203.73|3212.35|3203.65|26
1630263750000|2021-08-29 19:02:30|3212.3|3203.6|3212.35|3203.65|3212.35|3203.65|3212.15|3203.45|23
1630263760000|2021-08-29 19:02:40|3212.38|3203.68|3212.29|3203.59|3212.47|3203.77|3212.28|3203.58|24
1630263770000|2021-08-29 19:02:50|3212.28|3203.58|3212.42|3203.72|3212.42|3203.72|3212.27|3203.57|16
1630263780000|2021-08-29 19:03:00|3212.46|3203.76|3212.44|3203.74|3212.49|3203.79|3212.29|3203.59|29
1630263790000|2021-08-29 19:03:10|3212.43|3203.73|3212.51|3203.81|3212.53|3203.83|3212.43|3203.73|19
1630263800000|2021-08-29 19:03:20|3212.49|3203.79|3212.36|3203.66|3212.5|3203.8|3212.31|3203.61|28
1630263810000|2021-08-29 19:03:30|3212.34|3203.64|3212.46|3203.76|3212.46|3203.76|3212.34|3203.64|28
1630263820000|2021-08-29 19:03:40|3212.42|3203.72|3213.61|3204.91|3213.62|3204.92|3212.42|3203.72|25
1630263830000|2021-08-29 19:03:50|3213.63|3204.93|3214.21|3205.51|3214.23|3205.53|3213.6|3204.9|31
1630263840000|2021-08-29 19:04:00|3214.23|3205.53|3215.69|3206.99|3215.79|3207.09|3214.07|3205.37|33
1630263850000|2021-08-29 19:04:10|3215.74|3207.04|3215.23|3206.53|3215.74|3207.04|3214.88|3206.18|37
1630263860000|2021-08-29 19:04:20|3215.24|3206.54|3215.1|3206.4|3215.32|3206.62|3215.1|3206.4|31
1630263870000|2021-08-29 19:04:30|3215.17|3206.47|3215.25|3206.55|3215.26|3206.56|3215.09|3206.39|30
1630263880000|2021-08-29 19:04:40|3215.28|3206.58|3215.24|3206.54|3215.29|3206.59|3215.16|3206.46|28
1630263890000|2021-08-29 19:04:50|3215.25|3206.55|3215.99|3207.29|3215.99|3207.29|3215.18|3206.48|37
1630263900000|2021-08-29 19:05:00|3215.9|3207.2|3217.19|3208.49|3217.2|3208.5|3215.9|3207.2|29
1630263910000|2021-08-29 19:05:10|3217.17|3208.47|3217.74|3209.04|3217.87|3209.17|3217.17|3208.47|28
1630263920000|2021-08-29 19:05:20|3217.86|3209.16|3217.98|3209.28|3218|3209.3|3217.73|3209.03|35
1630263930000|2021-08-29 19:05:30|3217.94|3209.24|3217.37|3208.67|3218|3209.3|3217.37|3208.67|21
1630263940000|2021-08-29 19:05:40|3217.46|3208.76|3217.3|3208.6|3217.67|3208.97|3217.3|3208.6|15
1630263950000|2021-08-29 19:05:50|3217.31|3208.61|3217.52|3208.82|3217.61|3208.91|3217.3|3208.6|11
1630263960000|2021-08-29 19:06:00|3217.42|3208.72|3219.23|3210.53|3219.26|3210.56|3217.39|3208.69|27
1630263970000|2021-08-29 19:06:10|3219.2|3210.5|3218.03|3209.33|3219.51|3210.81|3218.03|3209.33|33
1630263980000|2021-08-29 19:06:20|3218.02|3209.32|3218.01|3209.31|3218.05|3209.35|3217.91|3209.21|24
1630263990000|2021-08-29 19:06:30|3217.99|3209.29|3218.01|3209.31|3218.06|3209.36|3217.99|3209.29|23
1630264000000|2021-08-29 19:06:40|3217.98|3209.28|3218.01|3209.31|3218.12|3209.42|3217.98|3209.28|16
1630264010000|2021-08-29 19:06:50|3218|3209.3|3216.91|3208.21|3218|3209.3|3216.86|3208.16|23
1630264020000|2021-08-29 19:07:00|3216.87|3208.17|3216.85|3208.15|3216.96|3208.26|3216.79|3208.09|26
1630264030000|2021-08-29 19:07:10|3216.9|3208.2|3216.88|3208.18|3216.94|3208.24|3216.86|3208.16|18
1630264040000|2021-08-29 19:07:20|3216.86|3208.16|3216.95|3208.25|3216.99|3208.29|3216.4|3207.7|28
1630264050000|2021-08-29 19:07:30|3216.92|3208.22|3215.94|3207.24|3216.92|3208.22|3215.94|3207.24|34
1630264060000|2021-08-29 19:07:40|3215.96|3207.26|3215.96|3207.26|3216.01|3207.31|3215.9|3207.2|20
1630264070000|2021-08-29 19:07:50|3215.97|3207.27|3215.96|3207.26|3215.99|3207.29|3215.93|3207.23|26
1630264080000|2021-08-29 19:08:00|3215.93|3207.23|3216.51|3207.81|3216.51|3207.81|3215.93|3207.23|27
1630264090000|2021-08-29 19:08:10|3216.49|3207.79|3216.37|3207.67|3216.49|3207.79|3216.23|3207.53|26
1630264100000|2021-08-29 19:08:20|3216.38|3207.68|3216.4|3207.7|3216.57|3207.87|3216.35|3207.65|24
1630264110000|2021-08-29 19:08:30|3216.38|3207.68|3216.38|3207.68|3216.57|3207.87|3216.33|3207.63|18
1630264120000|2021-08-29 19:08:40|3216.34|3207.64|3216.87|3208.17|3216.9|3208.2|3216.32|3207.62|20
1630264130000|2021-08-29 19:08:50|3216.82|3208.12|3216.87|3208.17|3216.9|3208.2|3216.69|3207.99|23
1630264140000|2021-08-29 19:09:00|3216.81|3208.11|3216.9|3208.2|3216.91|3208.21|3216.81|3208.11|23
1630264150000|2021-08-29 19:09:10|3216.84|3208.14|3216.95|3208.25|3216.95|3208.25|3216.71|3208.01|22
1630264160000|2021-08-29 19:09:20|3217.21|3208.51|3219.55|3210.85|3220.92|3212.22|3217.21|3208.51|39
1630264170000|2021-08-29 19:09:30|3219.51|3210.81|3219.65|3210.95|3219.66|3210.96|3219.51|3210.81|33
1630264180000|2021-08-29 19:09:40|3219.66|3210.96|3219.58|3210.88|3219.69|3210.99|3219.55|3210.85|31
1630264190000|2021-08-29 19:09:50|3219.6|3210.9|3220.11|3211.41|3220.18|3211.48|3219.56|3210.86|30
1630264200000|2021-08-29 19:10:00|3220.1|3211.4|3220|3211.3|3220.29|3211.59|3220|3211.3|31
1630264210000|2021-08-29 19:10:10|3220.02|3211.32|3218.55|3209.85|3220.02|3211.32|3218.55|3209.85|28
1630264220000|2021-08-29 19:10:20|3218.56|3209.86|3218.69|3209.99|3218.8|3210.1|3218.55|3209.85|28
1630264230000|2021-08-29 19:10:30|3218.7|3210|3220.32|3211.62|3220.32|3211.62|3218.7|3210|34
1630264240000|2021-08-29 19:10:40|3220.39|3211.69|3219.72|3211.02|3220.42|3211.72|3219.72|3211.02|27
1630264250000|2021-08-29 19:10:50|3219.67|3210.97|3219.62|3210.92|3219.69|3210.99|3219.56|3210.86|16
1630264260000|2021-08-29 19:11:00|3219.63|3210.93|3219.78|3211.08|3219.9|3211.2|3219.45|3210.75|26
1630264270000|2021-08-29 19:11:10|3219.79|3211.09|3219.74|3211.04|3219.81|3211.11|3219.7|3211|8
1630264280000|2021-08-29 19:11:20|3219.66|3210.96|3220.33|3211.63|3220.53|3211.83|3219.66|3210.96|20
1630264290000|2021-08-29 19:11:30|3220.31|3211.61|3220.49|3211.79|3220.5|3211.8|3220.26|3211.56|25
1630264300000|2021-08-29 19:11:40|3220.51|3211.81|3220.62|3211.92|3220.62|3211.92|3220.51|3211.81|22
1630264310000|2021-08-29 19:11:50|3220.61|3211.91|3220.49|3211.79|3221.47|3212.77|3220.49|3211.79|25
1630264320000|2021-08-29 19:12:00|3220.48|3211.78|3220.47|3211.77|3220.5|3211.8|3220.45|3211.75|18
1630264330000|2021-08-29 19:12:10|3220.46|3211.76|3220.47|3211.77|3220.47|3211.77|3220.42|3211.72|6
1630264340000|2021-08-29 19:12:20|3220.45|3211.75|3220.42|3211.72|3220.48|3211.78|3220.42|3211.72|18
1630264350000|2021-08-29 19:12:30|3220.47|3211.77|3220.46|3211.76|3220.5|3211.8|3220.43|3211.73|14
1630264360000|2021-08-29 19:12:40|3220.44|3211.74|3220.13|3211.43|3220.44|3211.74|3220.06|3211.36|25
1630264370000|2021-08-29 19:12:50|3220.1|3211.4|3219.9|3211.2|3220.12|3211.42|3219.89|3211.19|24
1630264380000|2021-08-29 19:13:00|3219.92|3211.22|3219.91|3211.21|3219.98|3211.28|3219.9|3211.2|25
1630264390000|2021-08-29 19:13:10|3219.79|3211.09|3219.04|3210.34|3219.79|3211.09|3218.98|3210.28|32
1630264400000|2021-08-29 19:13:20|3219.08|3210.38|3219.28|3210.58|3219.29|3210.59|3219.06|3210.36|27
1630264410000|2021-08-29 19:13:30|3219.29|3210.59|3219.25|3210.55|3219.29|3210.59|3219.17|3210.47|10
1630264420000|2021-08-29 19:13:40|3219.27|3210.57|3219.55|3210.85|3219.75|3211.05|3219.27|3210.57|27
1630264430000|2021-08-29 19:13:50|3219.56|3210.86|3219.66|3210.96|3219.69|3210.99|3219.56|3210.86|24
1630264440000|2021-08-29 19:14:00|3219.67|3210.97|3220.09|3211.39|3220.36|3211.66|3219.61|3210.91|28
1630264450000|2021-08-29 19:14:10|3219.9|3211.2|3219.63|3210.93|3219.92|3211.22|3219.16|3210.46|34
1630264460000|2021-08-29 19:14:20|3219.7|3211|3220.13|3211.43|3220.13|3211.43|3219.52|3210.82|30
1630264470000|2021-08-29 19:14:30|3220.09|3211.39|3220.01|3211.31|3220.12|3211.42|3219.83|3211.13|21
1630264480000|2021-08-29 19:14:40|3220.06|3211.36|3220.08|3211.38|3220.15|3211.45|3219.97|3211.27|34
1630264490000|2021-08-29 19:14:50|3220.09|3211.39|3219.87|3211.17|3220.1|3211.4|3219.87|3211.17|23
1630264500000|2021-08-29 19:15:00|3219.85|3211.15|3221.11|3212.41|3221.17|3212.47|3219.85|3211.15|30
1630264510000|2021-08-29 19:15:10|3221.13|3212.43|3221.08|3212.38|3221.34|3212.64|3220.63|3211.93|32
1630264520000|2021-08-29 19:15:20|3221.01|3212.31|3219.96|3211.26|3221.03|3212.33|3219.86|3211.16|29
1630264530000|2021-08-29 19:15:30|3219.95|3211.25|3219.95|3211.25|3220|3211.3|3219.87|3211.17|19
1630264540000|2021-08-29 19:15:40|3220.12|3211.42|3219.88|3211.18|3220.12|3211.42|3219.87|3211.17|25
1630264550000|2021-08-29 19:15:50|3219.89|3211.19|3219.89|3211.19|3219.96|3211.26|3219.83|3211.13|30
1630264560000|2021-08-29 19:16:00|3219.88|3211.18|3219.87|3211.17|3219.93|3211.23|3219.84|3211.14|26
1630264570000|2021-08-29 19:16:10|3219.92|3211.22|3219.52|3210.82|3219.92|3211.22|3219.51|3210.81|30
1630264580000|2021-08-29 19:16:20|3219.53|3210.83|3219.49|3210.79|3219.56|3210.86|3219.48|3210.78|12
1630264590000|2021-08-29 19:16:30|3219.5|3210.8|3219.49|3210.79|3219.5|3210.8|3219.47|3210.77|8
1630264600000|2021-08-29 19:16:40|3219.47|3210.77|3219.41|3210.71|3219.5|3210.8|3219.25|3210.55|24
1630264610000|2021-08-29 19:16:50|3219.49|3210.79|3219.69|3210.99|3219.75|3211.05|3219.49|3210.79|25
1630264620000|2021-08-29 19:17:00|3219.68|3210.98|3219.71|3211.01|3219.77|3211.07|3219.58|3210.88|32
1630264630000|2021-08-29 19:17:10|3219.69|3210.99|3219.57|3210.87|3219.71|3211.01|3219.56|3210.86|26
1630264640000|2021-08-29 19:17:20|3219.56|3210.86|3219.75|3211.05|3219.83|3211.13|3219.55|3210.85|25
1630264650000|2021-08-29 19:17:30|3219.8|3211.1|3220.63|3211.93|3220.64|3211.94|3219.68|3210.98|26
1630264660000|2021-08-29 19:17:40|3220.57|3211.87|3220.33|3211.63|3220.57|3211.87|3220.11|3211.41|18
1630264670000|2021-08-29 19:17:50|3220.34|3211.64|3220.37|3211.67|3220.42|3211.72|3220.32|3211.62|25
1630264680000|2021-08-29 19:18:00|3220.38|3211.68|3221.49|3212.79|3221.49|3212.79|3220.38|3211.68|30
1630264690000|2021-08-29 19:18:10|3221.47|3212.77|3221.37|3212.67|3221.61|3212.91|3221.36|3212.66|22
1630264700000|2021-08-29 19:18:20|3221.51|3212.81|3221.83|3213.13|3221.83|3213.13|3221.32|3212.62|21
1630264710000|2021-08-29 19:18:30|3221.79|3213.09|3221.82|3213.12|3221.91|3213.21|3221.72|3213.02|28
1630264720000|2021-08-29 19:18:40|3221.81|3213.11|3221.9|3213.2|3221.96|3213.26|3221.75|3213.05|30
1630264730000|2021-08-29 19:18:50|3221.97|3213.27|3222.38|3213.68|3222.57|3213.87|3221.88|3213.18|27
1630264740000|2021-08-29 19:19:00|3222.36|3213.66|3225.33|3216.63|3225.33|3216.63|3222.3|3213.6|23
1630264750000|2021-08-29 19:19:10|3225.31|3216.61|3229.75|3221.05|3230.16|3221.46|3225.3|3216.6|38
1630264760000|2021-08-29 19:19:20|3229.47|3220.77|3227.61|3218.91|3229.47|3220.77|3227.25|3218.55|37
1630264770000|2021-08-29 19:19:30|3227.63|3218.93|3227.72|3219.02|3227.88|3219.18|3227.52|3218.82|35
1630264780000|2021-08-29 19:19:40|3227.71|3219.01|3230.24|3221.54|3230.3|3221.6|3227.4|3218.7|32
1630264790000|2021-08-29 19:19:50|3230.36|3221.66|3230.41|3221.71|3230.54|3221.84|3230.21|3221.51|35
1630264800000|2021-08-29 19:20:00|3230.33|3221.63|3229.22|3220.52|3230.33|3221.63|3228.94|3220.24|32
1630264810000|2021-08-29 19:20:10|3229.26|3220.56|3229.49|3220.79|3230|3221.3|3228.93|3220.23|35
1630264820000|2021-08-29 19:20:20|3229.54|3220.84|3228.39|3219.69|3229.61|3220.91|3228.39|3219.69|28
1630264830000|2021-08-29 19:20:30|3228.24|3219.54|3228.16|3219.46|3228.32|3219.62|3228.09|3219.39|32
1630264840000|2021-08-29 19:20:40|3228.15|3219.45|3227.8|3219.1|3228.21|3219.51|3227.78|3219.08|28
1630264850000|2021-08-29 19:20:50|3227.83|3219.13|3228.17|3219.47|3228.34|3219.64|3227.8|3219.1|29
1630264860000|2021-08-29 19:21:00|3228.18|3219.48|3228.24|3219.54|3228.31|3219.61|3228.13|3219.43|22
1630264870000|2021-08-29 19:21:10|3228.25|3219.55|3228.28|3219.58|3228.28|3219.58|3228.24|3219.54|19
1630264880000|2021-08-29 19:21:20|3228.32|3219.62|3228.33|3219.63|3228.37|3219.67|3228.29|3219.59|22
1630264890000|2021-08-29 19:21:30|3228.35|3219.65|3228.36|3219.66|3228.41|3219.71|3228.32|3219.62|24
1630264900000|2021-08-29 19:21:40|3228.4|3219.7|3228.26|3219.56|3228.42|3219.72|3228.24|3219.54|13
1630264910000|2021-08-29 19:21:50|3228.24|3219.54|3228.29|3219.59|3228.5|3219.8|3228.24|3219.54|24
1630264920000|2021-08-29 19:22:00|3228.3|3219.6|3228.33|3219.63|3228.33|3219.63|3228.25|3219.55|19
1630264930000|2021-08-29 19:22:10|3228.34|3219.64|3228.33|3219.63|3228.36|3219.66|3228.32|3219.62|18
1630264940000|2021-08-29 19:22:20|3228.32|3219.62|3228.21|3219.51|3228.33|3219.63|3228.19|3219.49|12
1630264950000|2021-08-29 19:22:30|3228.19|3219.49|3228.44|3219.74|3228.57|3219.87|3228.19|3219.49|26
1630264960000|2021-08-29 19:22:40|3228.43|3219.73|3226.64|3217.94|3228.44|3219.74|3226.58|3217.88|34
1630264970000|2021-08-29 19:22:50|3226.65|3217.95|3225.79|3217.09|3227.99|3219.29|3225.79|3217.09|32
1630264980000|2021-08-29 19:23:00|3225.76|3217.06|3226.02|3217.32|3226.6|3217.9|3225.69|3216.99|35
1630264990000|2021-08-29 19:23:10|3225.99|3217.29|3225.84|3217.14|3225.99|3217.29|3225.84|3217.14|21
1630265000000|2021-08-29 19:23:20|3225.85|3217.15|3226.01|3217.31|3226.12|3217.42|3225.84|3217.14|29
1630265010000|2021-08-29 19:23:30|3225.98|3217.28|3225.6|3216.9|3226|3217.3|3225.51|3216.81|27
1630265020000|2021-08-29 19:23:40|3225.61|3216.91|3225.23|3216.53|3225.63|3216.93|3225.21|3216.51|30
1630265030000|2021-08-29 19:23:50|3225.14|3216.44|3225.61|3216.91|3225.61|3216.91|3225.14|3216.44|33
1630265040000|2021-08-29 19:24:00|3225.6|3216.9|3227|3218.3|3227.09|3218.39|3225.52|3216.82|30
1630265050000|2021-08-29 19:24:10|3227.03|3218.33|3226.81|3218.11|3227.05|3218.35|3226.74|3218.04|24
1630265060000|2021-08-29 19:24:20|3226.8|3218.1|3227.16|3218.46|3227.18|3218.48|3226.75|3218.05|13
1630265070000|2021-08-29 19:24:30|3227.25|3218.55|3226.88|3218.18|3227.25|3218.55|3226.86|3218.16|21
1630265080000|2021-08-29 19:24:40|3226.91|3218.21|3227.1|3218.4|3227.33|3218.63|3226.91|3218.21|26
1630265090000|2021-08-29 19:24:50|3227.12|3218.42|3227.18|3218.48|3227.18|3218.48|3227.1|3218.4|10
1630265100000|2021-08-29 19:25:00|3227.19|3218.49|3227.09|3218.39|3227.45|3218.75|3227.09|3218.39|22
1630265110000|2021-08-29 19:25:10|3226.95|3218.25|3225.72|3217.02|3226.99|3218.29|3225.72|3217.02|26
1630265120000|2021-08-29 19:25:20|3225.77|3217.07|3224.17|3215.47|3225.78|3217.08|3224.06|3215.36|35
1630265130000|2021-08-29 19:25:30|3224.18|3215.48|3223.75|3215.05|3224.18|3215.48|3223.54|3214.84|29
1630265140000|2021-08-29 19:25:40|3223.77|3215.07|3223.79|3215.09|3223.87|3215.17|3223.65|3214.95|24
1630265150000|2021-08-29 19:25:50|3223.71|3215.01|3223.73|3215.03|3223.84|3215.14|3223.68|3214.98|29
1630265160000|2021-08-29 19:26:00|3223.72|3215.02|3223.88|3215.18|3224.46|3215.76|3223.71|3215.01|28
1630265170000|2021-08-29 19:26:10|3223.92|3215.22|3223.99|3215.29|3224|3215.3|3223.92|3215.22|22
1630265180000|2021-08-29 19:26:20|3224.01|3215.31|3223.78|3215.08|3224.02|3215.32|3223.62|3214.92|24
1630265190000|2021-08-29 19:26:30|3223.73|3215.03|3224.03|3215.33|3224.03|3215.33|3223.73|3215.03|25
1630265200000|2021-08-29 19:26:40|3224.33|3215.63|3224.08|3215.38|3225.39|3216.69|3224.03|3215.33|32
1630265210000|2021-08-29 19:26:50|3224.09|3215.39|3224.01|3215.31|3224.14|3215.44|3223.96|3215.26|22
1630265220000|2021-08-29 19:27:00|3224|3215.3|3224.01|3215.31|3224.04|3215.34|3224|3215.3|21
1630265230000|2021-08-29 19:27:10|3224.02|3215.32|3224.12|3215.42|3224.15|3215.45|3224|3215.3|20
1630265240000|2021-08-29 19:27:20|3224.11|3215.41|3223.59|3214.89|3224.11|3215.41|3223.48|3214.78|21
1630265250000|2021-08-29 19:27:30|3223.67|3214.97|3222.98|3214.28|3223.69|3214.99|3222.98|3214.28|31
1630265260000|2021-08-29 19:27:40|3222.96|3214.26|3224.9|3216.2|3224.95|3216.25|3222.9|3214.2|31
1630265270000|2021-08-29 19:27:50|3224.86|3216.16|3224.43|3215.73|3224.86|3216.16|3224.41|3215.71|25
1630265280000|2021-08-29 19:28:00|3224.45|3215.75|3224.82|3216.12|3224.84|3216.14|3224.45|3215.75|29
1630265290000|2021-08-29 19:28:10|3224.8|3216.1|3224.63|3215.93|3224.8|3216.1|3224.63|3215.93|17
1630265300000|2021-08-29 19:28:20|3224.64|3215.94|3223.93|3215.23|3224.64|3215.94|3223.72|3215.02|30
1630265310000|2021-08-29 19:28:30|3223.86|3215.16|3223.89|3215.19|3223.92|3215.22|3223.72|3215.02|31
1630265320000|2021-08-29 19:28:40|3223.83|3215.13|3223.83|3215.13|3223.83|3215.13|3223.75|3215.05|22
1630265330000|2021-08-29 19:28:50|3223.84|3215.14|3223.8|3215.1|3223.85|3215.15|3223.79|3215.09|16
1630265340000|2021-08-29 19:29:00|3223.82|3215.12|3223.8|3215.1|3223.83|3215.13|3223.8|3215.1|11
1630265350000|2021-08-29 19:29:10|3223.81|3215.11|3223.81|3215.11|3223.85|3215.15|3223.81|3215.11|8
1630265360000|2021-08-29 19:29:20|3223.84|3215.14|3223.92|3215.22|3223.97|3215.27|3223.84|3215.14|18
1630265370000|2021-08-29 19:29:30|3223.93|3215.23|3223.78|3215.08|3223.93|3215.23|3223.78|3215.08|27
1630265380000|2021-08-29 19:29:40|3223.87|3215.17|3224.82|3216.12|3224.88|3216.18|3223.81|3215.11|31
1630265390000|2021-08-29 19:29:50|3224.81|3216.11|3224.82|3216.12|3224.82|3216.12|3224.58|3215.88|30
1630265400000|2021-08-29 19:30:00|3224.85|3216.15|3226.36|3217.66|3226.46|3217.76|3224.82|3216.12|29
1630265410000|2021-08-29 19:30:10|3226.39|3217.69|3224.84|3216.14|3227.05|3218.35|3224.84|3216.14|35
1630265420000|2021-08-29 19:30:20|3224.82|3216.12|3224.85|3216.15|3224.96|3216.26|3224.8|3216.1|29
1630265430000|2021-08-29 19:30:30|3224.87|3216.17|3223.87|3215.17|3224.87|3216.17|3223.85|3215.15|24
1630265440000|2021-08-29 19:30:40|3223.86|3215.16|3224.15|3215.45|3224.27|3215.57|3223.85|3215.15|10
1630265450000|2021-08-29 19:30:50|3224.17|3215.47|3224.11|3215.41|3224.17|3215.47|3224.11|3215.41|21
1630265460000|2021-08-29 19:31:00|3224.09|3215.39|3223.7|3215|3224.22|3215.52|3223.7|3215|25
1630265470000|2021-08-29 19:31:10|3223.72|3215.02|3223.14|3214.44|3223.76|3215.06|3223.08|3214.38|23
1630265480000|2021-08-29 19:31:20|3223.15|3214.45|3222.76|3214.06|3223.15|3214.45|3222.75|3214.05|23
1630265490000|2021-08-29 19:31:30|3222.77|3214.07|3222.71|3214.01|3222.91|3214.21|3222.61|3213.91|26
1630265500000|2021-08-29 19:31:40|3222.81|3214.11|3223.45|3214.75|3223.45|3214.75|3222.69|3213.99|34
1630265510000|2021-08-29 19:31:50|3223.21|3214.51|3223.45|3214.75|3223.5|3214.8|3223.18|3214.48|26
1630265520000|2021-08-29 19:32:00|3223.43|3214.73|3223.52|3214.82|3223.58|3214.88|3223.33|3214.63|24
1630265530000|2021-08-29 19:32:10|3223.49|3214.79|3223.03|3214.33|3223.52|3214.82|3222.95|3214.25|27
1630265540000|2021-08-29 19:32:20|3222.98|3214.28|3222.78|3214.08|3223.12|3214.42|3222.72|3214.02|35
1630265550000|2021-08-29 19:32:30|3222.79|3214.09|3222.96|3214.26|3222.97|3214.27|3222.75|3214.05|27
1630265560000|2021-08-29 19:32:40|3222.94|3214.24|3222.93|3214.23|3222.96|3214.26|3222.68|3213.98|30
1630265570000|2021-08-29 19:32:50|3222.89|3214.19|3221.2|3212.5|3222.92|3214.22|3221.15|3212.45|36
1630265580000|2021-08-29 19:33:00|3221.19|3212.49|3221.16|3212.46|3221.31|3212.61|3221.16|3212.46|28
1630265590000|2021-08-29 19:33:10|3221.13|3212.43|3221.19|3212.49|3221.29|3212.59|3221.13|3212.43|31
1630265600000|2021-08-29 19:33:20|3221.2|3212.5|3221.61|3212.91|3221.69|3212.99|3221.16|3212.46|31
1630265610000|2021-08-29 19:33:30|3221.62|3212.92|3221.29|3212.59|3221.69|3212.99|3221.23|3212.53|28
1630265620000|2021-08-29 19:33:40|3221.28|3212.58|3221.15|3212.45|3221.3|3212.6|3221.13|3212.43|24
1630265630000|2021-08-29 19:33:50|3221.18|3212.48|3221.08|3212.38|3221.24|3212.54|3221.05|3212.35|30
1630265640000|2021-08-29 19:34:00|3221.12|3212.42|3221.13|3212.43|3221.31|3212.61|3221.08|3212.38|31
1630265650000|2021-08-29 19:34:10|3221.12|3212.42|3221.36|3212.66|3221.43|3212.73|3221.11|3212.41|27
1630265660000|2021-08-29 19:34:20|3221.32|3212.62|3221.39|3212.69|3221.4|3212.7|3221.3|3212.6|26
1630265670000|2021-08-29 19:34:30|3221.36|3212.66|3221.34|3212.64|3221.44|3212.74|3221.23|3212.53|27
1630265680000|2021-08-29 19:34:40|3221.4|3212.7|3221.25|3212.55|3221.47|3212.77|3221.22|3212.52|28
1630265690000|2021-08-29 19:34:50|3221.35|3212.65|3221.21|3212.51|3221.35|3212.65|3221.2|3212.5|21
1630265700000|2021-08-29 19:35:00|3221.25|3212.55|3221.11|3212.41|3221.25|3212.55|3221.1|3212.4|19
1630265710000|2021-08-29 19:35:10|3221.03|3212.33|3219.19|3210.49|3221.16|3212.46|3219.17|3210.47|37
1630265720000|2021-08-29 19:35:20|3219.27|3210.57|3219.53|3210.83|3219.81|3211.11|3219.27|3210.57|33
1630265730000|2021-08-29 19:35:30|3219.55|3210.85|3220.2|3211.5|3220.24|3211.54|3219.55|3210.85|32
1630265740000|2021-08-29 19:35:40|3220.23|3211.53|3220.22|3211.52|3220.23|3211.53|3220.09|3211.39|25
1630265750000|2021-08-29 19:35:50|3220.21|3211.51|3220.5|3211.8|3220.5|3211.8|3220.17|3211.47|27
1630265760000|2021-08-29 19:36:00|3220.48|3211.78|3220.51|3211.81|3220.72|3212.02|3220.42|3211.72|23
1630265770000|2021-08-29 19:36:10|3220.53|3211.83|3220.36|3211.66|3220.53|3211.83|3220.32|3211.62|22
1630265780000|2021-08-29 19:36:20|3220.33|3211.63|3221.35|3212.65|3221.41|3212.71|3220.33|3211.63|23
1630265790000|2021-08-29 19:36:30|3221.37|3212.67|3222.03|3213.33|3222.03|3213.33|3221.3|3212.6|32
1630265800000|2021-08-29 19:36:40|3222.55|3213.85|3222.57|3212.37|3222.57|3213.86|3221.86|3212.37|30
1630265810000|2021-08-29 19:36:50|3222.6|3212.4|3222.92|3212.72|3222.99|3212.79|3222.52|3212.32|27
1630265820000|2021-08-29 19:37:00|3222.82|3212.62|3221.78|3211.58|3222.82|3212.62|3221.75|3211.55|33
1630265830000|2021-08-29 19:37:10|3221.77|3211.57|3221.21|3211.01|3221.82|3211.62|3221.18|3210.98|27
1630265840000|2021-08-29 19:37:20|3221.23|3211.03|3220.34|3210.14|3221.25|3211.05|3220.31|3210.11|25
1630265850000|2021-08-29 19:37:30|3220.32|3210.12|3220.48|3210.28|3220.5|3210.3|3220.31|3210.11|23
1630265860000|2021-08-29 19:37:40|3220.5|3210.3|3220.42|3210.22|3220.5|3210.3|3220.4|3210.2|13
1630265870000|2021-08-29 19:37:50|3220.43|3210.23|3220.4|3210.2|3220.43|3210.23|3220.4|3210.2|6
1630265880000|2021-08-29 19:38:00|3220.35|3210.15|3220.21|3210.01|3220.4|3210.2|3220.2|3210|25
1630265890000|2021-08-29 19:38:10|3220.2|3210|3220.09|3209.89|3220.21|3210.01|3220.02|3209.82|18
1630265900000|2021-08-29 19:38:20|3220.06|3209.86|3220.2|3210|3220.2|3210|3220.06|3209.86|6
1630265910000|2021-08-29 19:38:30|3220.19|3209.99|3221.05|3210.85|3221.09|3210.89|3220.19|3209.99|25
1630265920000|2021-08-29 19:38:40|3220.97|3210.77|3222.03|3211.83|3222.04|3211.84|3220.96|3210.76|31
1630265930000|2021-08-29 19:38:50|3222.05|3211.85|3221.87|3211.67|3222.05|3211.85|3221.76|3211.56|22
1630265940000|2021-08-29 19:39:00|3221.86|3211.66|3221.88|3211.68|3221.88|3211.68|3221.81|3211.61|26
1630265950000|2021-08-29 19:39:10|3221.89|3211.69|3220.97|3210.77|3221.89|3211.69|3220.8|3210.6|35
1630265960000|2021-08-29 19:39:20|3220.94|3210.74|3220.91|3210.71|3220.95|3210.75|3220.85|3210.65|27
1630265970000|2021-08-29 19:39:30|3220.94|3210.74|3221.51|3211.31|3221.57|3211.37|3220.89|3210.69|23
1630265980000|2021-08-29 19:39:40|3221.46|3211.26|3221.36|3211.16|3221.52|3211.32|3221.32|3211.12|22
1630265990000|2021-08-29 19:39:50|3221.38|3211.18|3221.39|3211.19|3221.43|3211.23|3221.31|3211.11|19
1630266000000|2021-08-29 19:40:00|3221.41|3211.21|3221.22|3211.02|3221.44|3211.24|3221.18|3210.98|21
1630266010000|2021-08-29 19:40:10|3221.21|3211.01|3220.94|3210.74|3221.23|3211.03|3220.94|3210.74|17
1630266020000|2021-08-29 19:40:20|3220.93|3210.73|3220.94|3210.74|3220.95|3210.75|3220.93|3210.73|6
1630266030000|2021-08-29 19:40:30|3221.11|3210.91|3221.43|3211.23|3221.48|3211.28|3221.09|3210.89|28
1630266040000|2021-08-29 19:40:40|3221.42|3211.22|3221.11|3210.91|3221.45|3211.25|3221.11|3210.91|21
1630266050000|2021-08-29 19:40:50|3221.08|3210.88|3221.28|3211.08|3221.28|3211.08|3221.08|3210.88|14
1630266060000|2021-08-29 19:41:00|3221.27|3211.07|3221.33|3211.13|3221.43|3211.23|3221.27|3211.07|22
1630266070000|2021-08-29 19:41:10|3221.34|3211.14|3221.29|3211.09|3221.35|3211.15|3221.29|3211.09|18
1630266080000|2021-08-29 19:41:20|3221.28|3211.08|3221.42|3211.22|3221.42|3211.22|3221.21|3211.01|22
1630266090000|2021-08-29 19:41:30|3221.38|3211.18|3221.37|3211.17|3221.38|3211.18|3221.21|3211.01|36
1630266100000|2021-08-29 19:41:40|3221.4|3211.2|3221.32|3211.12|3221.42|3211.22|3221.3|3211.1|27
1630266110000|2021-08-29 19:41:50|3221.35|3211.15|3221.45|3211.25|3221.48|3211.28|3221.32|3211.12|19
1630266120000|2021-08-29 19:42:00|3221.43|3211.23|3221.5|3211.3|3221.51|3211.31|3221.43|3211.23|28
1630266130000|2021-08-29 19:42:10|3221.49|3211.29|3221.5|3211.3|3221.52|3211.32|3221.47|3211.27|24
1630266140000|2021-08-29 19:42:20|3221.51|3211.31|3221.41|3211.21|3221.53|3211.33|3221.41|3211.21|23
1630266150000|2021-08-29 19:42:30|3221.4|3211.2|3221.05|3210.85|3221.4|3211.2|3221|3210.8|28
1630266160000|2021-08-29 19:42:40|3221.06|3210.86|3220.96|3210.76|3221.13|3210.93|3220.95|3210.75|33
1630266170000|2021-08-29 19:42:50|3220.98|3210.78|3220.98|3210.78|3221.09|3210.89|3220.97|3210.77|24
1630266180000|2021-08-29 19:43:00|3221.02|3210.82|3220.97|3210.77|3221.05|3210.85|3220.95|3210.75|14
1630266190000|2021-08-29 19:43:10|3221|3210.8|3219.7|3209.5|3221.01|3210.81|3219.7|3209.5|34
1630266200000|2021-08-29 19:43:20|3219.69|3209.49|3219.67|3209.47|3219.72|3209.52|3219.28|3209.08|32
1630266210000|2021-08-29 19:43:30|3219.66|3209.46|3220.31|3210.11|3220.32|3210.12|3219.66|3209.46|30
1630266220000|2021-08-29 19:43:40|3220.32|3210.12|3220.25|3210.05|3220.32|3210.12|3220.02|3209.82|33
1630266230000|2021-08-29 19:43:50|3220.28|3210.08|3220.4|3210.2|3220.44|3210.24|3220.2|3210|28
1630266240000|2021-08-29 19:44:00|3220.37|3210.17|3220.76|3210.56|3220.76|3210.56|3220.31|3210.11|22
1630266250000|2021-08-29 19:44:10|3220.75|3210.55|3220.79|3210.59|3220.79|3210.59|3220.71|3210.51|19
1630266260000|2021-08-29 19:44:20|3220.85|3210.65|3221.07|3210.87|3221.07|3210.87|3220.8|3210.6|30
1630266270000|2021-08-29 19:44:30|3221.08|3210.88|3220.98|3210.78|3221.11|3210.91|3220.77|3210.57|16
1630266280000|2021-08-29 19:44:40|3221|3210.8|3221.37|3211.17|3221.39|3211.19|3221|3210.8|25
1630266290000|2021-08-29 19:44:50|3221.38|3211.18|3222.47|3212.27|3222.89|3212.69|3221.37|3211.17|29
1630266300000|2021-08-29 19:45:00|3222.38|3212.18|3221.99|3211.79|3222.38|3212.18|3221.94|3211.74|30
1630266310000|2021-08-29 19:45:10|3221.98|3211.78|3220.52|3210.32|3222.06|3211.86|3220.52|3210.32|31
1630266320000|2021-08-29 19:45:20|3220.41|3210.21|3219.93|3209.73|3220.41|3210.21|3219.93|3209.73|29
1630266330000|2021-08-29 19:45:30|3219.73|3209.53|3219.58|3209.38|3219.79|3209.59|3219.53|3209.33|31
1630266340000|2021-08-29 19:45:40|3219.55|3209.35|3219.37|3209.17|3219.71|3209.51|3219.23|3209.03|26
1630266350000|2021-08-29 19:45:50|3219.38|3209.18|3219.51|3209.31|3219.6|3209.4|3219.26|3209.06|27
1630266360000|2021-08-29 19:46:00|3219.46|3209.26|3220.26|3210.06|3220.37|3210.17|3219.36|3209.16|30
1630266370000|2021-08-29 19:46:10|3220.34|3210.14|3220.19|3209.99|3220.39|3210.19|3220.19|3209.99|26
1630266380000|2021-08-29 19:46:20|3220.23|3210.03|3219.95|3209.75|3220.23|3210.03|3219.94|3209.74|23
1630266390000|2021-08-29 19:46:30|3219.96|3209.76|3219.94|3209.74|3220.1|3209.9|3219.93|3209.73|27
1630266400000|2021-08-29 19:46:40|3219.9|3209.7|3219.92|3209.72|3220.05|3209.85|3219.86|3209.66|20
1630266410000|2021-08-29 19:46:50|3219.91|3209.71|3219.82|3209.62|3219.96|3209.76|3219.79|3209.59|20
1630266420000|2021-08-29 19:47:00|3219.83|3209.63|3219.96|3209.76|3219.98|3209.78|3219.82|3209.62|19
1630266430000|2021-08-29 19:47:10|3219.82|3209.62|3220.6|3210.4|3220.61|3210.41|3219.82|3209.62|26
1630266440000|2021-08-29 19:47:20|3220.58|3210.38|3220.37|3210.17|3220.62|3210.42|3220.32|3210.12|22
1630266450000|2021-08-29 19:47:30|3220.36|3210.16|3220.16|3209.96|3220.39|3210.19|3220.15|3209.95|24
1630266460000|2021-08-29 19:47:40|3220.15|3209.95|3220.16|3209.96|3220.24|3210.04|3220.15|3209.95|24
1630266470000|2021-08-29 19:47:50|3220.17|3209.97|3220.14|3209.94|3220.17|3209.97|3220.08|3209.88|22
1630266480000|2021-08-29 19:48:00|3220|3209.8|3220.72|3210.52|3220.72|3210.52|3220|3209.8|21
1630266490000|2021-08-29 19:48:10|3220.83|3210.63|3221.14|3210.94|3221.24|3211.04|3220.83|3210.63|22
1630266500000|2021-08-29 19:48:20|3221.19|3210.99|3221.08|3210.88|3221.19|3210.99|3221.08|3210.88|14
1630266510000|2021-08-29 19:48:30|3221.13|3210.93|3223.15|3212.95|3223.5|3213.3|3221|3210.8|30
1630266520000|2021-08-29 19:48:40|3223.14|3212.94|3223.38|3213.18|3223.83|3213.63|3223.14|3212.94|34
1630266530000|2021-08-29 19:48:50|3223.36|3213.16|3223.09|3212.89|3223.41|3213.21|3223|3212.8|26
1630266540000|2021-08-29 19:49:00|3223.03|3212.83|3223.12|3212.92|3223.27|3213.07|3222.81|3212.61|28
1630266550000|2021-08-29 19:49:10|3223.2|3213|3222.43|3212.23|3223.29|3213.09|3222.4|3212.2|29
1630266560000|2021-08-29 19:49:20|3222.41|3212.21|3222.73|3212.53|3222.74|3212.54|3222.41|3212.21|20
1630266570000|2021-08-29 19:49:30|3222.71|3212.51|3222.69|3212.49|3222.76|3212.56|3222.67|3212.47|29
1630266580000|2021-08-29 19:49:40|3222.7|3212.5|3222.78|3212.58|3222.78|3212.58|3222.7|3212.5|17
1630266590000|2021-08-29 19:49:50|3222.76|3212.56|3222.66|3212.46|3222.77|3212.57|3222.55|3212.35|25
1630266600000|2021-08-29 19:50:00|3222.67|3212.47|3222.7|3212.5|3222.74|3212.54|3222.66|3212.46|17
1630266610000|2021-08-29 19:50:10|3222.71|3212.51|3222.73|3212.53|3222.73|3212.53|3222.52|3212.32|28
1630266620000|2021-08-29 19:50:20|3222.85|3212.65|3224.41|3214.21|3224.46|3214.26|3222.85|3212.65|33
1630266630000|2021-08-29 19:50:30|3224.4|3214.2|3223.61|3213.41|3224.43|3214.23|3223.61|3213.41|23
1630266640000|2021-08-29 19:50:40|3223.57|3213.37|3222.79|3212.59|3223.57|3213.37|3222.47|3212.27|32
1630266650000|2021-08-29 19:50:50|3222.81|3212.61|3222.92|3212.72|3222.95|3212.75|3222.81|3212.61|20
1630266660000|2021-08-29 19:51:00|3222.95|3212.75|3222.91|3212.71|3223.03|3212.83|3222.9|3212.7|15
1630266670000|2021-08-29 19:51:10|3222.9|3212.7|3222.82|3212.62|3222.91|3212.71|3222.82|3212.62|10
1630266680000|2021-08-29 19:51:20|3222.86|3212.66|3222.79|3212.59|3222.86|3212.66|3222.77|3212.57|11
1630266690000|2021-08-29 19:51:30|3222.77|3212.57|3222.77|3212.57|3222.81|3212.61|3222.77|3212.57|11
1630266700000|2021-08-29 19:51:40|3222.76|3212.56|3222.52|3212.32|3222.77|3212.57|3222.52|3212.32|11
1630266710000|2021-08-29 19:51:50|3222.51|3212.31|3221.17|3210.97|3222.51|3212.31|3221.09|3210.89|26
1630266720000|2021-08-29 19:52:00|3221.2|3211|3222.11|3211.91|3222.11|3211.91|3221.18|3210.98|26
1630266730000|2021-08-29 19:52:10|3222.1|3211.9|3221.79|3211.59|3222.13|3211.93|3221.72|3211.52|27
1630266740000|2021-08-29 19:52:20|3221.8|3211.6|3224.1|3213.9|3224.39|3214.19|3221.49|3211.29|32
1630266750000|2021-08-29 19:52:30|3224.11|3213.91|3223.93|3213.73|3224.39|3214.19|3223.93|3213.73|31
1630266760000|2021-08-29 19:52:40|3224|3213.8|3224.32|3214.12|3224.32|3214.12|3223.99|3213.79|27
1630266770000|2021-08-29 19:52:50|3224.35|3214.15|3224.39|3214.19|3224.63|3214.43|3224.1|3213.9|28
1630266780000|2021-08-29 19:53:00|3224.5|3214.3|3224.84|3214.64|3224.86|3214.66|3224.33|3214.13|31
1630266790000|2021-08-29 19:53:10|3224.85|3214.65|3225.8|3215.6|3225.8|3215.6|3224.83|3214.63|34
1630266800000|2021-08-29 19:53:20|3225.83|3215.63|3226.73|3216.53|3226.73|3216.53|3225.79|3215.59|23
1630266810000|2021-08-29 19:53:30|3226.72|3216.52|3228.95|3218.75|3229.07|3218.87|3226.72|3216.52|38
1630266820000|2021-08-29 19:53:40|3228.98|3218.78|3229.44|3219.24|3229.48|3219.28|3228.98|3218.78|21
1630266830000|2021-08-29 19:53:50|3229.47|3219.27|3228.72|3218.52|3229.76|3219.56|3228.52|3218.32|30
1630266840000|2021-08-29 19:54:00|3228.53|3218.33|3228.35|3218.15|3228.53|3218.33|3228.21|3218.01|32
1630266850000|2021-08-29 19:54:10|3228.33|3218.13|3226.99|3216.79|3228.33|3218.13|3226.97|3216.77|33
1630266860000|2021-08-29 19:54:20|3226.98|3216.78|3226.86|3216.66|3227.04|3216.84|3226.81|3216.61|26
1630266870000|2021-08-29 19:54:30|3226.89|3216.69|3226.83|3216.63|3226.91|3216.71|3226.76|3216.56|18
1630266880000|2021-08-29 19:54:40|3227.22|3217.02|3227.84|3217.64|3227.85|3217.65|3227.22|3217.02|26
1630266890000|2021-08-29 19:54:50|3227.83|3217.63|3228.31|3218.11|3228.31|3218.11|3227.7|3217.5|22
1630266900000|2021-08-29 19:55:00|3228.23|3218.03|3228.89|3218.69|3229|3218.8|3228.21|3218.01|20
1630266910000|2021-08-29 19:55:10|3228.9|3218.7|3227.73|3217.53|3228.96|3218.76|3227.73|3217.53|26
1630266920000|2021-08-29 19:55:20|3227.75|3217.55|3227.69|3217.49|3227.85|3217.65|3227.56|3217.36|25
1630266930000|2021-08-29 19:55:30|3227.68|3217.48|3227.05|3216.85|3227.7|3217.5|3226.67|3216.47|34
1630266940000|2021-08-29 19:55:40|3227.07|3216.87|3226.81|3216.61|3227.13|3216.93|3226.8|3216.6|27
1630266950000|2021-08-29 19:55:50|3226.86|3216.66|3226.46|3216.26|3226.86|3216.66|3226.4|3216.2|26
1630266960000|2021-08-29 19:56:00|3226.45|3216.25|3226.72|3216.52|3226.81|3216.61|3226.42|3216.22|29
1630266970000|2021-08-29 19:56:10|3226.71|3216.51|3225.71|3215.51|3226.72|3216.52|3225.71|3215.51|33
1630266980000|2021-08-29 19:56:20|3225.49|3215.29|3225.3|3215.1|3225.49|3215.29|3225.27|3215.07|31
1630266990000|2021-08-29 19:56:30|3225.31|3215.11|3225.2|3215|3225.31|3215.11|3225.18|3214.98|24
1630267000000|2021-08-29 19:56:40|3225.22|3215.02|3225.17|3214.97|3225.27|3215.07|3225.11|3214.91|29
1630267010000|2021-08-29 19:56:50|3225.14|3214.94|3225.13|3214.93|3225.14|3214.94|3225.03|3214.83|16
1630267020000|2021-08-29 19:57:00|3225.15|3214.95|3225.34|3215.14|3225.35|3215.15|3225.14|3214.94|17
1630267030000|2021-08-29 19:57:10|3225.35|3215.15|3224.88|3214.68|3225.35|3215.15|3224.76|3214.56|26
1630267040000|2021-08-29 19:57:20|3224.87|3214.67|3224.7|3214.5|3224.88|3214.68|3224.65|3214.45|24
1630267050000|2021-08-29 19:57:30|3224.66|3214.46|3224.52|3214.32|3224.76|3214.56|3224.47|3214.27|24
1630267060000|2021-08-29 19:57:40|3224.48|3214.28|3224.25|3214.05|3224.5|3214.3|3224.25|3214.05|28
1630267070000|2021-08-29 19:57:50|3224.35|3214.15|3224.54|3214.34|3224.54|3214.34|3224.06|3213.86|28
1630267080000|2021-08-29 19:58:00|3224.57|3214.37|3224.57|3214.37|3224.85|3214.65|3224.57|3214.37|24
1630267090000|2021-08-29 19:58:10|3224.59|3214.39|3224.58|3214.38|3224.63|3214.43|3224.56|3214.36|22
1630267100000|2021-08-29 19:58:20|3224.56|3214.36|3226.59|3216.39|3226.59|3216.39|3224.56|3214.36|31
1630267110000|2021-08-29 19:58:30|3226.58|3216.38|3226.15|3215.95|3226.85|3216.65|3226.15|3215.95|27
1630267120000|2021-08-29 19:58:40|3226.16|3215.96|3226.15|3215.95|3226.36|3216.16|3226.04|3215.84|30
1630267130000|2021-08-29 19:58:50|3226.14|3215.94|3225.95|3215.75|3226.18|3215.98|3225.93|3215.73|27
1630267140000|2021-08-29 19:59:00|3226.04|3215.84|3226.09|3215.89|3226.36|3216.16|3225.93|3215.73|28
1630267150000|2021-08-29 19:59:10|3226.13|3215.93|3226.02|3215.82|3226.19|3215.99|3225.98|3215.78|25
1630267160000|2021-08-29 19:59:20|3226.04|3215.84|3226.14|3215.94|3226.76|3216.56|3226.04|3215.84|31
1630267170000|2021-08-29 19:59:30|3226.17|3215.97|3226.91|3216.71|3226.91|3216.71|3226.01|3215.81|26
1630267180000|2021-08-29 19:59:40|3226.9|3216.7|3226.55|3216.35|3226.93|3216.73|3226.46|3216.26|19
1630267190000|2021-08-29 19:59:50|3226.6|3216.4|3226.86|3216.66|3226.86|3216.66|3226.47|3216.27|18
1630267200000|2021-08-29 20:00:00|3226.82|3216.62|3230.48|3220.28|3231.25|3221.05|3226.82|3216.62|37
1630267210000|2021-08-29 20:00:10|3230.11|3219.91|3231.19|3220.99|3231.41|3221.21|3229.08|3218.88|37
1630267220000|2021-08-29 20:00:20|3231.25|3221.05|3230.75|3220.55|3231.27|3221.07|3229.98|3219.78|34
1630267230000|2021-08-29 20:00:30|3230.72|3220.52|3230.26|3220.06|3230.79|3220.59|3230.06|3219.86|34
1630267240000|2021-08-29 20:00:40|3230.24|3220.04|3229.99|3219.79|3230.25|3220.05|3229.59|3219.39|34
1630267250000|2021-08-29 20:00:50|3229.95|3219.75|3229.32|3219.12|3230.17|3219.97|3229.02|3218.82|38
1630267260000|2021-08-29 20:01:00|3229.33|3219.13|3230.15|3219.95|3230.21|3220.01|3229.32|3219.12|38
1630267270000|2021-08-29 20:01:10|3230.12|3219.92|3230.03|3219.83|3230.26|3220.06|3229.95|3219.75|27
1630267280000|2021-08-29 20:01:20|3230.02|3219.82|3230.04|3219.84|3230.11|3219.91|3229.93|3219.73|30
1630267290000|2021-08-29 20:01:30|3230.01|3219.81|3230.48|3220.28|3230.48|3220.28|3230.01|3219.81|31
1630267300000|2021-08-29 20:01:40|3230.47|3220.27|3230.3|3220.1|3230.63|3220.43|3230.24|3220.04|28
1630267310000|2021-08-29 20:01:50|3230.25|3220.05|3230.12|3219.92|3230.26|3220.06|3230.03|3219.83|17
1630267320000|2021-08-29 20:02:00|3230.11|3219.91|3230.13|3219.93|3230.42|3220.22|3230.09|3219.89|17
1630267330000|2021-08-29 20:02:10|3230.15|3219.95|3230.2|3220|3230.22|3220.02|3230.07|3219.87|25
1630267340000|2021-08-29 20:02:20|3230.17|3219.97|3230.93|3220.73|3231.42|3221.22|3230.17|3219.97|34
1630267350000|2021-08-29 20:02:30|3231.2|3221|3231.16|3220.96|3231.36|3221.16|3231.16|3220.96|32
1630267360000|2021-08-29 20:02:40|3231.14|3220.94|3231.12|3220.92|3231.28|3221.08|3231.01|3220.81|31
1630267370000|2021-08-29 20:02:50|3231.1|3220.9|3231.16|3220.96|3231.24|3221.04|3231.04|3220.84|28
1630267380000|2021-08-29 20:03:00|3231.15|3220.95|3231.56|3221.36|3231.56|3221.36|3231.15|3220.95|24
1630267390000|2021-08-29 20:03:10|3231.48|3221.28|3231.42|3221.22|3231.54|3221.34|3231.41|3221.21|22
1630267400000|2021-08-29 20:03:20|3231.43|3221.23|3231.32|3221.12|3231.52|3221.32|3231.3|3221.1|26
1630267410000|2021-08-29 20:03:30|3231.31|3221.11|3231.3|3221.1|3231.39|3221.19|3231.3|3221.1|20
1630267420000|2021-08-29 20:03:40|3231.36|3221.16|3231.53|3221.33|3231.53|3221.33|3231.36|3221.16|14
1630267430000|2021-08-29 20:03:50|3231.54|3221.34|3231.57|3221.37|3231.57|3221.37|3231.49|3221.29|8
1630267440000|2021-08-29 20:04:00|3231.58|3221.38|3232.75|3222.55|3232.76|3222.56|3231.55|3221.35|27
1630267450000|2021-08-29 20:04:10|3232.76|3222.56|3233.5|3223.3|3233.51|3223.31|3232.76|3222.56|21
1630267460000|2021-08-29 20:04:20|3233.48|3223.28|3234.13|3223.93|3234.13|3223.93|3233.48|3223.28|18
1630267470000|2021-08-29 20:04:30|3234.11|3223.91|3234.2|3224|3234.38|3224.18|3234.01|3223.81|22
1630267480000|2021-08-29 20:04:40|3234.21|3224.01|3234.25|3224.05|3234.25|3224.05|3234.21|3224.01|3
1630267490000|2021-08-29 20:04:50|3234.23|3224.03|3234.36|3224.16|3234.43|3224.23|3234.23|3224.03|12
1630267500000|2021-08-29 20:05:00|3234.37|3224.17|3234.44|3224.24|3234.49|3224.29|3234.37|3224.17|14
1630267510000|2021-08-29 20:05:10|3234.43|3224.23|3234.5|3224.3|3234.81|3224.61|3234.43|3224.23|9
1630267520000|2021-08-29 20:05:20|3234.27|3224.07|3233.04|3222.84|3234.27|3224.07|3232.92|3222.72|35
1630267530000|2021-08-29 20:05:30|3233.01|3222.81|3232.86|3222.66|3233.22|3223.02|3232.68|3222.48|33
1630267540000|2021-08-29 20:05:40|3232.73|3222.53|3232.61|3222.41|3232.79|3222.59|3232.6|3222.4|31
1630267550000|2021-08-29 20:05:50|3232.55|3222.35|3232.15|3221.95|3232.55|3222.35|3232.08|3221.88|30
1630267560000|2021-08-29 20:06:00|3232.09|3221.89|3232.16|3221.96|3232.16|3221.96|3232.09|3221.89|21
1630267570000|2021-08-29 20:06:10|3232.15|3221.95|3232.14|3221.94|3232.22|3222.02|3232.14|3221.94|9
1630267580000|2021-08-29 20:06:20|3232.19|3221.99|3232.26|3222.06|3232.26|3222.06|3232.19|3221.99|10
1630267590000|2021-08-29 20:06:30|3232.25|3222.05|3232.23|3222.03|3232.29|3222.09|3232.18|3221.98|14
1630267600000|2021-08-29 20:06:40|3232.22|3222.02|3232.02|3221.82|3232.23|3222.03|3231.97|3221.77|22
1630267610000|2021-08-29 20:06:50|3231.98|3221.78|3232.44|3222.24|3232.56|3222.36|3231.98|3221.78|21
1630267620000|2021-08-29 20:07:00|3232.47|3222.27|3232.57|3222.37|3232.64|3222.44|3232.37|3222.17|21
1630267630000|2021-08-29 20:07:10|3232.58|3222.38|3232.68|3222.48|3232.68|3222.48|3232.57|3222.37|11
1630267640000|2021-08-29 20:07:20|3232.74|3222.54|3232.71|3222.51|3232.79|3222.59|3232.71|3222.51|8
1630267650000|2021-08-29 20:07:30|3232.58|3222.38|3231.86|3221.66|3232.58|3222.38|3231.86|3221.66|17
1630267660000|2021-08-29 20:07:40|3231.76|3221.56|3231|3220.8|3231.76|3221.56|3231|3220.8|16
1630267670000|2021-08-29 20:07:50|3230.99|3220.79|3230.24|3220.04|3230.99|3220.79|3230.22|3220.02|16
1630267680000|2021-08-29 20:08:00|3230.2|3220|3229.74|3219.54|3230.23|3220.03|3229.74|3219.54|24
1630267690000|2021-08-29 20:08:10|3229.75|3219.55|3228.25|3218.05|3229.75|3219.55|3228.25|3218.05|36
1630267700000|2021-08-29 20:08:20|3228.24|3218.04|3228.11|3217.91|3228.32|3218.12|3228.09|3217.89|24
1630267710000|2021-08-29 20:08:30|3228.1|3217.9|3228.09|3217.89|3228.13|3217.93|3228.08|3217.88|18
1630267720000|2021-08-29 20:08:40|3228.1|3217.9|3228.02|3217.82|3228.11|3217.91|3228.02|3217.82|13
1630267730000|2021-08-29 20:08:50|3228.01|3217.81|3226.51|3216.31|3228.02|3217.82|3226.51|3216.31|30
1630267740000|2021-08-29 20:09:00|3226.5|3216.3|3227.78|3217.58|3227.82|3217.62|3226.29|3216.09|29
1630267750000|2021-08-29 20:09:10|3227.79|3217.59|3227.39|3217.19|3227.85|3217.65|3227.36|3217.16|18
1630267760000|2021-08-29 20:09:20|3227.4|3217.2|3226.63|3216.43|3227.4|3217.2|3226.55|3216.35|26
1630267770000|2021-08-29 20:09:30|3226.59|3216.39|3226.58|3216.38|3226.64|3216.44|3226.41|3216.21|29
1630267780000|2021-08-29 20:09:40|3226.57|3216.37|3226.88|3216.68|3226.98|3216.78|3226.57|3216.37|33
1630267790000|2021-08-29 20:09:50|3226.86|3216.66|3226.78|3216.58|3226.86|3216.66|3226.68|3216.48|29
1630267800000|2021-08-29 20:10:00|3226.79|3216.59|3227.02|3216.82|3227.05|3216.85|3226.78|3216.58|25
1630267810000|2021-08-29 20:10:10|3226.97|3216.77|3226.81|3216.61|3227.07|3216.87|3226.79|3216.59|26
1630267820000|2021-08-29 20:10:20|3226.85|3216.65|3226.27|3216.07|3226.88|3216.68|3226.27|3216.07|26
1630267830000|2021-08-29 20:10:30|3226.28|3216.08|3226.39|3216.19|3226.4|3216.2|3226.24|3216.04|21
1630267840000|2021-08-29 20:10:40|3226.38|3216.18|3226.33|3216.13|3226.39|3216.19|3226.33|3216.13|10
1630267850000|2021-08-29 20:10:50|3226.25|3216.05|3226.27|3216.07|3226.31|3216.11|3225.76|3215.56|33
1630267860000|2021-08-29 20:11:00|3226.26|3216.06|3226.18|3215.98|3226.36|3216.16|3226.09|3215.89|30
1630267870000|2021-08-29 20:11:10|3226.19|3215.99|3225.99|3215.79|3226.43|3216.23|3225.97|3215.77|23
1630267880000|2021-08-29 20:11:20|3225.94|3215.74|3226.09|3215.89|3226.43|3216.23|3225.94|3215.74|27
1630267890000|2021-08-29 20:11:30|3226.02|3215.82|3226.39|3216.19|3226.4|3216.2|3225.97|3215.77|27
1630267900000|2021-08-29 20:11:40|3226.36|3216.16|3226.35|3216.15|3226.39|3216.19|3226.22|3216.02|23
1630267910000|2021-08-29 20:11:50|3226.36|3216.16|3226.4|3216.2|3226.49|3216.29|3226.36|3216.16|19
1630267920000|2021-08-29 20:12:00|3226.41|3216.21|3226.49|3216.29|3226.52|3216.32|3226.36|3216.16|23
1630267930000|2021-08-29 20:12:10|3226.5|3216.3|3227.4|3217.2|3227.51|3217.31|3226.5|3216.3|16
1630267940000|2021-08-29 20:12:20|3227.51|3217.31|3227.16|3216.96|3227.51|3217.31|3227.11|3216.91|17
1630267950000|2021-08-29 20:12:30|3227.08|3216.88|3227.49|3217.29|3227.51|3217.31|3227.08|3216.88|24
1630267960000|2021-08-29 20:12:40|3227.54|3217.34|3227.96|3217.76|3228.03|3217.83|3227.54|3217.34|30
1630267970000|2021-08-29 20:12:50|3227.93|3217.73|3227.85|3217.65|3227.98|3217.78|3227.78|3217.58|28
1630267980000|2021-08-29 20:13:00|3227.89|3217.69|3228.19|3217.99|3228.2|3218|3227.85|3217.65|22
1630267990000|2021-08-29 20:13:10|3228.16|3217.96|3229.01|3218.81|3229.01|3218.81|3228.16|3217.96|28
1630268000000|2021-08-29 20:13:20|3229.08|3218.88|3229.11|3218.91|3229.2|3219|3229.01|3218.81|31
1630268010000|2021-08-29 20:13:30|3229.16|3218.96|3229.44|3219.24|3229.62|3219.42|3229.16|3218.96|29
1630268020000|2021-08-29 20:13:40|3229.46|3219.26|3231.54|3221.34|3231.54|3221.34|3229.46|3219.26|25
1630268030000|2021-08-29 20:13:50|3231.55|3221.35|3232|3221.8|3232.01|3221.81|3231.55|3221.35|31
1630268040000|2021-08-29 20:14:00|3232.13|3221.93|3231.85|3221.65|3232.5|3222.3|3231.85|3221.65|24
1630268050000|2021-08-29 20:14:10|3231.9|3221.7|3230.43|3220.23|3231.9|3221.7|3230.27|3220.07|29
1630268060000|2021-08-29 20:14:20|3230.44|3220.24|3230.33|3220.13|3230.55|3220.35|3230.31|3220.11|20
1630268070000|2021-08-29 20:14:30|3230.31|3220.11|3230.36|3220.16|3230.37|3220.17|3230.29|3220.09|13
1630268080000|2021-08-29 20:14:40|3230.32|3220.12|3230.35|3220.15|3230.36|3220.16|3230.3|3220.1|22
1630268090000|2021-08-29 20:14:50|3230.34|3220.14|3230.41|3220.21|3230.41|3220.21|3230.24|3220.04|16
1630268100000|2021-08-29 20:15:00|3230.32|3220.12|3231.19|3220.99|3231.19|3220.99|3230.32|3220.12|33
1630268110000|2021-08-29 20:15:10|3231.18|3220.98|3231.13|3220.93|3231.18|3220.98|3231.01|3220.81|26
1630268120000|2021-08-29 20:15:20|3231.07|3220.87|3232|3221.8|3232.02|3221.82|3231.05|3220.85|25
1630268130000|2021-08-29 20:15:30|3232.27|3222.07|3237.33|3227.13|3237.33|3227.13|3232.27|3222.07|38
1630268140000|2021-08-29 20:15:40|3237.87|3227.67|3238.36|3228.16|3240.65|3230.45|3237.87|3227.67|37
1630268150000|2021-08-29 20:15:50|3238.54|3228.34|3238.3|3228.1|3238.78|3228.58|3238.3|3228.1|35
1630268160000|2021-08-29 20:16:00|3238.28|3228.08|3238.31|3228.11|3238.48|3228.28|3238.28|3228.08|19
1630268170000|2021-08-29 20:16:10|3238.36|3228.16|3240.53|3230.33|3240.53|3230.33|3238.36|3228.16|38
1630268180000|2021-08-29 20:16:20|3240.5|3230.3|3240.83|3230.63|3240.83|3230.63|3240.45|3230.25|29
1630268190000|2021-08-29 20:16:30|3240.85|3230.65|3239.82|3229.62|3241.46|3231.26|3239.82|3229.62|34
1630268200000|2021-08-29 20:16:40|3239.81|3229.61|3240.76|3230.56|3240.79|3230.59|3239.72|3229.52|37
1630268210000|2021-08-29 20:16:50|3240.67|3230.47|3242.15|3231.95|3242.15|3231.95|3240.17|3229.97|32
1630268220000|2021-08-29 20:17:00|3242.25|3232.05|3241.07|3230.87|3243.59|3233.39|3241.07|3230.87|35
1630268230000|2021-08-29 20:17:10|3241.12|3230.92|3240.23|3230.03|3241.12|3230.92|3240.23|3230.03|31
1630268240000|2021-08-29 20:17:20|3240.26|3230.06|3240.57|3230.37|3240.77|3230.57|3240.16|3229.96|30
1630268250000|2021-08-29 20:17:30|3240.59|3230.39|3243|3232.8|3243.1|3232.9|3240.57|3230.37|34
1630268260000|2021-08-29 20:17:40|3243.02|3232.82|3243.25|3233.05|3243.78|3233.58|3243.02|3232.82|32
1630268270000|2021-08-29 20:17:50|3243.26|3233.06|3243.83|3233.63|3243.89|3233.69|3242.5|3232.3|29
1630268280000|2021-08-29 20:18:00|3243.86|3233.66|3245.01|3234.81|3245.01|3234.81|3243.66|3233.46|35
1630268290000|2021-08-29 20:18:10|3244.98|3234.78|3244.95|3234.75|3245.03|3234.83|3244.67|3234.47|34
1630268300000|2021-08-29 20:18:20|3244.91|3234.71|3244.95|3234.75|3244.95|3234.75|3244.61|3234.41|34
1630268310000|2021-08-29 20:18:30|3244.98|3234.78|3244.53|3234.33|3245.06|3234.86|3244.53|3234.33|28
1630268320000|2021-08-29 20:18:40|3244.55|3234.35|3243.78|3233.58|3244.55|3234.35|3243.41|3233.21|33
1630268330000|2021-08-29 20:18:50|3243.89|3233.69|3244.44|3234.24|3244.6|3234.4|3243.79|3233.59|26
1630268340000|2021-08-29 20:19:00|3244.45|3234.25|3244.24|3234.04|3244.45|3234.25|3244.1|3233.9|32
1630268350000|2021-08-29 20:19:10|3244.26|3234.06|3244.04|3233.84|3244.26|3234.06|3244.01|3233.81|25
1630268360000|2021-08-29 20:19:20|3244.15|3233.95|3242.34|3232.14|3244.15|3233.95|3242.33|3232.13|35
1630268370000|2021-08-29 20:19:30|3242.25|3232.05|3242.25|3232.05|3242.68|3232.48|3241.59|3231.39|37
1630268380000|2021-08-29 20:19:40|3242.27|3232.07|3242.33|3232.13|3242.44|3232.24|3242.11|3231.91|34
1630268390000|2021-08-29 20:19:50|3242.34|3232.14|3242.4|3232.2|3242.51|3232.31|3242.31|3232.11|20
1630268400000|2021-08-29 20:20:00|3242.39|3232.19|3241.43|3231.23|3242.4|3232.2|3241.37|3231.17|32
1630268410000|2021-08-29 20:20:10|3241.3|3231.1|3239.83|3229.63|3241.3|3231.1|3239.82|3229.62|37
1630268420000|2021-08-29 20:20:20|3239.64|3229.44|3240.57|3230.37|3241.07|3230.87|3239.59|3229.39|36
1630268430000|2021-08-29 20:20:30|3240.58|3230.38|3240.31|3230.11|3240.58|3230.38|3240.21|3230.01|39
1630268440000|2021-08-29 20:20:40|3240.27|3230.07|3240.3|3230.1|3240.35|3230.15|3240.15|3229.95|31
1630268450000|2021-08-29 20:20:50|3240.39|3230.19|3240.31|3230.11|3240.39|3230.19|3240.21|3230.01|31
1630268460000|2021-08-29 20:21:00|3240.33|3230.13|3240.24|3230.04|3240.35|3230.15|3240.23|3230.03|31
1630268470000|2021-08-29 20:21:10|3240.27|3230.07|3241.2|3231|3241.23|3231.03|3240.27|3230.07|36
1630268480000|2021-08-29 20:21:20|3241.17|3230.97|3241.24|3231.04|3241.35|3231.15|3241.17|3230.97|27
1630268490000|2021-08-29 20:21:30|3241.23|3231.03|3241.18|3230.98|3241.29|3231.09|3241.11|3230.91|15
1630268500000|2021-08-29 20:21:40|3241.17|3230.97|3241.24|3231.04|3241.29|3231.09|3241.14|3230.94|23
1630268510000|2021-08-29 20:21:50|3241.23|3231.03|3241.25|3231.05|3241.31|3231.11|3241.14|3230.94|15
1630268520000|2021-08-29 20:22:00|3241.27|3231.07|3241.21|3231.01|3241.27|3231.07|3241.2|3231|17
1630268530000|2021-08-29 20:22:10|3241.22|3231.02|3241.66|3231.46|3241.77|3231.57|3241.21|3231.01|27
1630268540000|2021-08-29 20:22:20|3241.65|3231.45|3241.77|3231.57|3241.79|3231.59|3241.64|3231.44|25
1630268550000|2021-08-29 20:22:30|3241.75|3231.55|3241.87|3231.67|3242.19|3231.99|3241.73|3231.53|22
1630268560000|2021-08-29 20:22:40|3241.9|3231.7|3241.44|3231.24|3242.04|3231.84|3241.44|3231.24|24
1630268570000|2021-08-29 20:22:50|3241.47|3231.27|3241.45|3231.25|3241.47|3231.27|3241.43|3231.23|13
1630268580000|2021-08-29 20:23:00|3241.43|3231.23|3241.72|3231.52|3241.86|3231.66|3241.4|3231.2|25
1630268590000|2021-08-29 20:23:10|3241.8|3231.6|3241.67|3231.47|3241.8|3231.6|3241.65|3231.45|17
1630268600000|2021-08-29 20:23:20|3241.69|3231.49|3241.56|3231.36|3241.85|3231.65|3241.52|3231.32|27
1630268610000|2021-08-29 20:23:30|3241.57|3231.37|3241.74|3231.54|3241.75|3231.55|3241.5|3231.3|28
1630268620000|2021-08-29 20:23:40|3241.68|3231.48|3241.84|3231.64|3241.84|3231.64|3241.59|3231.39|23
1630268630000|2021-08-29 20:23:50|3241.87|3231.67|3242.06|3231.86|3242.22|3232.02|3241.87|3231.67|20
1630268640000|2021-08-29 20:24:00|3242.38|3232.18|3242.8|3232.6|3242.85|3232.65|3242.36|3232.16|24
1630268650000|2021-08-29 20:24:10|3242.7|3232.5|3242.57|3232.37|3242.73|3232.53|3242.57|3232.37|19
1630268660000|2021-08-29 20:24:20|3242.58|3232.38|3242.57|3232.37|3242.61|3232.41|3242.55|3232.35|18
1630268670000|2021-08-29 20:24:30|3242.56|3232.36|3242.57|3232.37|3242.58|3232.38|3242.54|3232.34|17
1630268680000|2021-08-29 20:24:40|3242.69|3232.49|3242.73|3232.53|3242.81|3232.61|3242.69|3232.49|23
1630268690000|2021-08-29 20:24:50|3242.74|3232.54|3242.74|3232.54|3242.74|3232.54|3242.57|3232.37|20
1630268700000|2021-08-29 20:25:00|3242.73|3232.53|3242.71|3232.51|3242.76|3232.56|3242.71|3232.51|17
1630268710000|2021-08-29 20:25:10|3242.74|3232.54|3242.66|3232.46|3242.74|3232.54|3242.2|3232|29
1630268720000|2021-08-29 20:25:20|3242.67|3232.47|3242.75|3232.55|3242.78|3232.58|3242.67|3232.47|14
1630268730000|2021-08-29 20:25:30|3242.74|3232.54|3242.67|3232.47|3242.77|3232.57|3242.67|3232.47|11
1630268740000|2021-08-29 20:25:40|3242.68|3232.48|3242.67|3232.47|3242.69|3232.49|3242.64|3232.44|13
1630268750000|2021-08-29 20:25:50|3242.68|3232.48|3242.71|3232.51|3242.78|3232.58|3242.66|3232.46|21
1630268760000|2021-08-29 20:26:00|3242.72|3232.52|3242.71|3232.51|3242.73|3232.53|3242.69|3232.49|16
1630268770000|2021-08-29 20:26:10|3242.7|3232.5|3242.64|3232.44|3242.71|3232.51|3242.61|3232.41|12
1630268780000|2021-08-29 20:26:20|3242.63|3232.43|3242.55|3232.35|3242.75|3232.55|3242.55|3232.35|25
1630268790000|2021-08-29 20:26:30|3242.56|3232.36|3242.29|3232.09|3242.57|3232.37|3242.07|3231.87|31
1630268800000|2021-08-29 20:26:40|3242.24|3232.04|3242.84|3232.64|3242.84|3232.64|3242.19|3231.99|30
1630268810000|2021-08-29 20:26:50|3242.86|3232.66|3242.9|3232.7|3242.94|3232.74|3242.83|3232.63|31
1630268820000|2021-08-29 20:27:00|3242.87|3232.67|3242.65|3232.45|3242.87|3232.67|3242.56|3232.36|22
1630268830000|2021-08-29 20:27:10|3242.58|3232.38|3242.1|3231.9|3242.67|3232.47|3242.09|3231.89|32
1630268840000|2021-08-29 20:27:20|3242.11|3231.91|3244.27|3234.07|3244.27|3234.07|3242.11|3231.91|24
1630268850000|2021-08-29 20:27:30|3244.28|3234.08|3244.72|3234.52|3244.72|3234.52|3244.25|3234.05|19
1630268860000|2021-08-29 20:27:40|3244.66|3234.46|3244.64|3234.44|3244.75|3234.55|3244.42|3234.22|21
1630268870000|2021-08-29 20:27:50|3244.59|3234.39|3244.63|3234.43|3244.65|3234.45|3244.06|3233.86|33
1630268880000|2021-08-29 20:28:00|3244.64|3234.44|3244.76|3234.56|3244.77|3234.57|3244.48|3234.28|24
1630268890000|2021-08-29 20:28:10|3244.71|3234.51|3244.5|3234.3|3244.77|3234.57|3244.34|3234.14|28
1630268900000|2021-08-29 20:28:20|3244.48|3234.28|3245.12|3234.92|3245.14|3234.94|3244.44|3234.24|5
1630268910000|2021-08-29 20:28:30|3245.2|3235|3245.35|3235.15|3245.45|3235.25|3245.2|3235|27
1630268920000|2021-08-29 20:28:40|3245.34|3235.14|3245.47|3235.27|3245.61|3235.41|3245.1|3234.9|30
1630268930000|2021-08-29 20:28:50|3245.45|3235.25|3244.71|3234.51|3245.45|3235.25|3244.69|3234.49|29
1630268940000|2021-08-29 20:29:00|3244.74|3234.54|3245.2|3235|3245.3|3235.1|3244.74|3234.54|30
1630268950000|2021-08-29 20:29:10|3245.21|3235.01|3245.26|3235.06|3245.3|3235.1|3244.99|3234.79|31
1630268960000|2021-08-29 20:29:20|3245.27|3235.07|3245.28|3235.08|3245.31|3235.11|3245.24|3235.04|27
1630268970000|2021-08-29 20:29:30|3245.32|3235.12|3245.3|3235.1|3245.36|3235.16|3245.25|3235.05|29
1630268980000|2021-08-29 20:29:40|3245.29|3235.09|3245.31|3235.11|3245.35|3235.15|3245.24|3235.04|28
1630268990000|2021-08-29 20:29:50|3245.3|3235.1|3245.26|3235.06|3245.43|3235.23|3245.25|3235.05|19
1630269000000|2021-08-29 20:30:00|3245.28|3235.08|3245.89|3235.69|3245.92|3235.72|3245.28|3235.08|31
1630269010000|2021-08-29 20:30:10|3245.87|3235.67|3245.42|3235.22|3245.91|3235.71|3245.42|3235.22|23
1630269020000|2021-08-29 20:30:20|3245.43|3235.23|3249.01|3238.81|3249.47|3239.27|3245.3|3235.1|37
1630269030000|2021-08-29 20:30:30|3248.84|3238.64|3248.52|3238.32|3248.84|3238.64|3248.42|3238.22|27
1630269040000|2021-08-29 20:30:40|3248.19|3237.99|3248.56|3238.36|3248.77|3238.57|3248.19|3237.99|31
1630269050000|2021-08-29 20:30:50|3248.57|3238.37|3246.41|3236.21|3248.64|3238.44|3246.28|3236.08|31
1630269060000|2021-08-29 20:31:00|3246.4|3236.2|3246.56|3236.36|3246.69|3236.49|3246.18|3235.98|33
1630269070000|2021-08-29 20:31:10|3246.57|3236.37|3246.15|3235.95|3246.67|3236.47|3246.15|3235.95|21
1630269080000|2021-08-29 20:31:20|3246.05|3235.85|3245.06|3234.86|3246.05|3235.85|3245.06|3234.86|34
1630269090000|2021-08-29 20:31:30|3244.85|3234.65|3241.17|3230.97|3244.95|3234.75|3241.17|3230.97|37
1630269100000|2021-08-29 20:31:40|3241.18|3230.98|3240.95|3230.75|3241.18|3230.98|3240.95|3230.75|29
1630269110000|2021-08-29 20:31:50|3240.97|3230.77|3240.08|3229.88|3240.99|3230.79|3240.04|3229.84|35
1630269120000|2021-08-29 20:32:00|3240.01|3229.81|3238.7|3228.5|3240.01|3229.81|3238.53|3228.33|35
1630269130000|2021-08-29 20:32:10|3238.71|3228.51|3240.08|3229.88|3240.11|3229.91|3238.69|3228.49|29
1630269140000|2021-08-29 20:32:20|3240.09|3229.89|3240.2|3230|3240.28|3230.08|3240.06|3229.86|24
1630269150000|2021-08-29 20:32:30|3240.19|3229.99|3240.23|3230.03|3240.28|3230.08|3240.18|3229.98|20
1630269160000|2021-08-29 20:32:40|3240.25|3230.05|3240.5|3230.3|3240.58|3230.38|3240.25|3230.05|24
1630269170000|2021-08-29 20:32:50|3240.51|3230.31|3241.78|3231.58|3241.84|3231.64|3240.51|3230.31|31
1630269180000|2021-08-29 20:33:00|3241.79|3231.59|3241.35|3231.15|3242.06|3231.86|3241.35|3231.15|29
1630269190000|2021-08-29 20:33:10|3241.36|3231.16|3241.3|3231.1|3241.36|3231.16|3240.73|3230.53|30
1630269200000|2021-08-29 20:33:20|3241.32|3231.12|3241.46|3231.26|3241.7|3231.5|3241.25|3231.05|32
1630269210000|2021-08-29 20:33:30|3241.45|3231.25|3241.72|3231.52|3241.82|3231.62|3241.41|3231.21|27
1630269220000|2021-08-29 20:33:40|3241.73|3231.53|3241.76|3231.56|3241.84|3231.64|3241.66|3231.46|29
1630269230000|2021-08-29 20:33:50|3241.72|3231.52|3241.68|3231.48|3241.76|3231.56|3241.28|3231.08|29
1630269240000|2021-08-29 20:34:00|3241.71|3231.51|3243.17|3232.97|3243.31|3233.11|3241.68|3231.48|37
1630269250000|2021-08-29 20:34:10|3243.18|3232.98|3242.72|3232.52|3243.24|3233.04|3242.53|3232.33|35
1630269260000|2021-08-29 20:34:20|3242.7|3232.5|3242.75|3232.55|3242.76|3232.56|3242.65|3232.45|24
1630269270000|2021-08-29 20:34:30|3242.76|3232.56|3242.65|3232.45|3242.76|3232.56|3242.63|3232.43|9
1630269280000|2021-08-29 20:34:40|3242.71|3232.51|3243.67|3233.47|3243.69|3233.49|3242.7|3232.5|24
1630269290000|2021-08-29 20:34:50|3243.74|3233.54|3243.78|3233.58|3243.96|3233.76|3243.71|3233.51|26
1630269300000|2021-08-29 20:35:00|3243.81|3233.61|3243.83|3233.63|3244.1|3233.9|3243.81|3233.61|20
1630269310000|2021-08-29 20:35:10|3243.86|3233.66|3243.4|3233.2|3243.88|3233.68|3243.34|3233.14|28
1630269320000|2021-08-29 20:35:20|3243.12|3232.92|3243.04|3232.84|3243.18|3232.98|3242.96|3232.76|33
1630269330000|2021-08-29 20:35:30|3243.01|3232.81|3243.48|3233.28|3243.52|3233.32|3242.93|3232.73|31
1630269340000|2021-08-29 20:35:40|3243.44|3233.24|3243.37|3233.17|3243.46|3233.26|3243.37|3233.17|20
1630269350000|2021-08-29 20:35:50|3243.38|3233.18|3243.31|3233.11|3243.38|3233.18|3243.29|3233.09|6
1630269360000|2021-08-29 20:36:00|3243.32|3233.12|3243.39|3233.19|3243.42|3233.22|3243.15|3232.95|21
1630269370000|2021-08-29 20:36:10|3243.38|3233.18|3243.24|3233.04|3243.44|3233.24|3243.2|3233|33
1630269380000|2021-08-29 20:36:20|3243.25|3233.05|3243.25|3233.05|3243.32|3233.12|3243.22|3233.02|24
1630269390000|2021-08-29 20:36:30|3243.29|3233.09|3244.19|3233.99|3244.28|3234.08|3243.26|3233.06|16
1630269400000|2021-08-29 20:36:40|3244.2|3234|3243.67|3233.47|3244.22|3234.02|3243.66|3233.46|30
1630269410000|2021-08-29 20:36:50|3243.71|3233.51|3243.73|3233.53|3243.79|3233.59|3243.71|3233.51|10
1630269420000|2021-08-29 20:37:00|3243.72|3233.52|3243.69|3233.49|3243.75|3233.55|3243.56|3233.36|24
1630269430000|2021-08-29 20:37:10|3243.67|3233.47|3244.23|3234.03|3244.26|3234.06|3243.66|3233.46|24
1630269440000|2021-08-29 20:37:20|3244.28|3234.08|3244.26|3234.06|3244.29|3234.09|3244.2|3234|23
1630269450000|2021-08-29 20:37:30|3244.24|3234.04|3244.4|3234.2|3244.42|3234.22|3244.21|3234.01|23
1630269460000|2021-08-29 20:37:40|3244.41|3234.21|3244.42|3234.22|3244.46|3234.26|3244.38|3234.18|26
1630269470000|2021-08-29 20:37:50|3244.45|3234.25|3244.45|3234.25|3244.48|3234.28|3244.43|3234.23|23
1630269480000|2021-08-29 20:38:00|3244.46|3234.26|3244.47|3234.27|3244.53|3234.33|3244.41|3234.21|31
1630269490000|2021-08-29 20:38:10|3244.45|3234.25|3244.01|3233.81|3244.49|3234.29|3244.01|3233.81|20
1630269500000|2021-08-29 20:38:20|3244.02|3233.82|3243.37|3233.17|3244.08|3233.88|3243.31|3233.11|30
1630269510000|2021-08-29 20:38:30|3243.36|3233.16|3243.48|3233.28|3243.51|3233.31|3243.36|3233.16|24
1630269520000|2021-08-29 20:38:40|3243.45|3233.25|3243.47|3233.27|3243.53|3233.33|3243.45|3233.25|12
1630269530000|2021-08-29 20:38:50|3243.5|3233.3|3242.96|3232.76|3243.5|3233.3|3242.95|3232.75|21
1630269540000|2021-08-29 20:39:00|3242.95|3232.75|3242.91|3232.71|3242.96|3232.76|3242.87|3232.67|13
1630269550000|2021-08-29 20:39:10|3242.95|3232.75|3242.89|3232.69|3242.95|3232.75|3242.89|3232.69|14
1630269560000|2021-08-29 20:39:20|3242.9|3232.7|3242.87|3232.67|3242.9|3232.7|3242.87|3232.67|10
1630269570000|2021-08-29 20:39:30|3242.84|3232.64|3242.49|3232.29|3242.84|3232.64|3242.49|3232.29|20
1630269580000|2021-08-29 20:39:40|3242.48|3232.28|3241.96|3231.76|3242.48|3232.28|3241.89|3231.69|22
1630269590000|2021-08-29 20:39:50|3241.89|3231.69|3241.69|3231.49|3241.96|3231.76|3241.66|3231.46|15
1630269600000|2021-08-29 20:40:00|3241.67|3231.47|3240.87|3230.67|3241.68|3231.48|3240.8|3230.6|27
1630269610000|2021-08-29 20:40:10|3240.86|3230.66|3240.32|3230.12|3240.86|3230.66|3240.27|3230.07|29
1630269620000|2021-08-29 20:40:20|3240.31|3230.11|3240.01|3229.81|3240.34|3230.14|3240.01|3229.81|22
1630269630000|2021-08-29 20:40:30|3239.99|3229.79|3239.48|3229.28|3239.99|3229.79|3239.31|3229.11|25
1630269640000|2021-08-29 20:40:40|3239.45|3229.25|3237.21|3227.01|3239.45|3229.25|3237.21|3227.01|33
1630269650000|2021-08-29 20:40:50|3237.2|3227|3238.25|3228.05|3238.66|3228.46|3237.2|3227|34
1630269660000|2021-08-29 20:41:00|3238.32|3228.12|3238.44|3228.24|3238.46|3228.26|3238.32|3228.12|25
1630269670000|2021-08-29 20:41:10|3238.43|3228.23|3238.32|3228.12|3238.44|3228.24|3238.28|3228.08|21
1630269680000|2021-08-29 20:41:20|3238.29|3228.09|3238.07|3227.87|3238.29|3228.09|3237.89|3227.69|24
1630269690000|2021-08-29 20:41:30|3238.12|3227.92|3238.18|3227.98|3238.18|3227.98|3238.04|3227.84|21
1630269700000|2021-08-29 20:41:40|3238.21|3228.01|3238.09|3227.89|3238.21|3228.01|3238.08|3227.88|23
1630269710000|2021-08-29 20:41:50|3238.1|3227.9|3238.06|3227.86|3238.1|3227.9|3238.06|3227.86|13
1630269720000|2021-08-29 20:42:00|3238.41|3228.21|3240.06|3229.86|3240.08|3229.88|3238.41|3228.21|30
1630269730000|2021-08-29 20:42:10|3240.05|3229.85|3239.6|3229.4|3240.05|3229.85|3239.6|3229.4|29
1630269740000|2021-08-29 20:42:20|3239.61|3229.41|3239.06|3228.86|3239.63|3229.43|3239.06|3228.86|27
1630269750000|2021-08-29 20:42:30|3239.05|3228.85|3239.34|3229.14|3239.39|3229.19|3239.05|3228.85|19
1630269760000|2021-08-29 20:42:40|3239.28|3229.08|3239.03|3228.83|3239.28|3229.08|3238.96|3228.76|20
1630269770000|2021-08-29 20:42:50|3239.02|3228.82|3238.99|3228.79|3239.14|3228.94|3238.96|3228.76|18
1630269780000|2021-08-29 20:43:00|3238.98|3228.78|3237.93|3227.73|3239.04|3228.84|3237.93|3227.73|34
1630269790000|2021-08-29 20:43:10|3237.91|3227.71|3237.17|3226.97|3237.91|3227.71|3237.17|3226.97|32
1630269800000|2021-08-29 20:43:20|3237.16|3226.96|3237.18|3226.98|3237.34|3227.14|3237.1|3226.9|26
1630269810000|2021-08-29 20:43:30|3237.22|3227.02|3237.07|3226.87|3237.56|3227.36|3237.07|3226.87|29
1630269820000|2021-08-29 20:43:40|3237.06|3226.86|3237.22|3227.02|3237.3|3227.1|3237.06|3226.86|12
1630269830000|2021-08-29 20:43:50|3237.15|3226.95|3236.6|3226.4|3237.15|3226.95|3236.55|3226.35|26
1630269840000|2021-08-29 20:44:00|3236.59|3226.39|3236.62|3226.42|3236.69|3226.49|3236.47|3226.27|30
1630269850000|2021-08-29 20:44:10|3236.65|3226.45|3236.53|3226.33|3236.68|3226.48|3236.53|3226.33|11
1630269860000|2021-08-29 20:44:20|3236.55|3226.35|3235.47|3225.27|3236.55|3226.35|3235.47|3225.27|25
1630269870000|2021-08-29 20:44:30|3235.46|3225.26|3235.42|3225.22|3235.46|3225.26|3235.42|3225.22|4
1630269880000|2021-08-29 20:44:40|3235.35|3225.15|3236.83|3226.63|3236.83|3226.63|3234.82|3224.62|26
1630269890000|2021-08-29 20:44:50|3236.76|3226.56|3237.08|3226.88|3237.08|3226.88|3236.71|3226.51|33
1630269900000|2021-08-29 20:45:00|3237.07|3226.87|3236.98|3226.78|3237.13|3226.93|3236.78|3226.58|36
1630269910000|2021-08-29 20:45:10|3237.03|3226.83|3237.18|3226.98|3237.19|3226.99|3236.73|3226.53|33
1630269920000|2021-08-29 20:45:20|3237.1|3226.9|3237.21|3227.01|3237.26|3227.06|3237.1|3226.9|28
1630269930000|2021-08-29 20:45:30|3237.18|3226.98|3237.95|3227.75|3238.11|3227.91|3237.17|3226.97|17
1630269940000|2021-08-29 20:45:40|3237.88|3227.68|3237.96|3227.76|3238.11|3227.91|3237.88|3227.68|30
1630269950000|2021-08-29 20:45:50|3237.93|3227.73|3240.02|3229.82|3240.16|3229.96|3237.84|3227.64|26
1630269960000|2021-08-29 20:46:00|3240.13|3229.93|3242.06|3231.86|3242.08|3231.88|3240.08|3229.88|31
1630269970000|2021-08-29 20:46:10|3242.11|3231.91|3240.4|3230.2|3242.35|3232.15|3240.4|3230.2|30
1630269980000|2021-08-29 20:46:20|3240.39|3230.19|3239.29|3229.09|3240.39|3230.19|3239.29|3229.09|31
1630269990000|2021-08-29 20:46:30|3239.22|3229.02|3238.89|3228.69|3239.22|3229.02|3238.87|3228.67|16
1630270000000|2021-08-29 20:46:40|3238.88|3228.68|3239.66|3229.46|3239.82|3229.62|3238.77|3228.57|29
1630270010000|2021-08-29 20:46:50|3239.67|3229.47|3239.65|3229.45|3239.68|3229.48|3239.58|3229.38|12
1630270020000|2021-08-29 20:47:00|3239.64|3229.44|3240.09|3229.89|3240.09|3229.89|3239.64|3229.44|22
1630270030000|2021-08-29 20:47:10|3240.04|3229.84|3240.2|3230|3240.66|3230.46|3240.04|3229.84|21
1630270040000|2021-08-29 20:47:20|3240.21|3230.01|3240.1|3229.9|3240.24|3230.04|3240.08|3229.88|26
1630270050000|2021-08-29 20:47:30|3240.06|3229.86|3239.97|3229.77|3240.08|3229.88|3239.94|3229.74|14
1630270060000|2021-08-29 20:47:40|3239.95|3229.75|3239.62|3229.42|3240.03|3229.83|3239.44|3229.24|18
1630270070000|2021-08-29 20:47:50|3239.6|3229.4|3239.6|3229.4|3239.6|3229.4|3239.6|3229.4|1
1630270080000|2021-08-29 20:48:00|3239.61|3229.41|3238.96|3228.76|3239.62|3229.42|3238.96|3228.76|17
1630270090000|2021-08-29 20:48:10|3238.93|3228.73|3239|3228.8|3239.03|3228.83|3238.92|3228.72|15
1630270100000|2021-08-29 20:48:20|3239.07|3228.87|3240.2|3230|3240.2|3230|3239.07|3228.87|9
1630270110000|2021-08-29 20:48:30|3240.02|3229.82|3240.21|3230.01|3240.42|3230.22|3240.01|3229.81|26
1630270120000|2021-08-29 20:48:40|3240.16|3229.96|3240.1|3229.9|3240.2|3230|3239.98|3229.78|23
1630270130000|2021-08-29 20:48:50|3240.09|3229.89|3240.16|3229.96|3240.2|3230|3240.07|3229.87|15
1630270140000|2021-08-29 20:49:00|3240.17|3229.97|3240.23|3230.03|3240.23|3230.03|3240.13|3229.93|15
1630270150000|2021-08-29 20:49:10|3240.28|3230.08|3240.23|3230.03|3240.28|3230.08|3240.22|3230.02|11
1630270160000|2021-08-29 20:49:20|3240.29|3230.09|3240.58|3230.38|3240.7|3230.5|3240.29|3230.09|26
1630270170000|2021-08-29 20:49:30|3240.54|3230.34|3240.24|3230.04|3240.56|3230.36|3240.19|3229.99|17
1630270180000|2021-08-29 20:49:40|3240.25|3230.05|3241.18|3230.98|3241.58|3231.38|3240.24|3230.04|27
1630270190000|2021-08-29 20:49:50|3241.21|3231.01|3241.18|3230.98|3241.21|3231.01|3241.12|3230.92|19
1630270200000|2021-08-29 20:50:00|3241.17|3230.97|3241.22|3231.02|3241.28|3231.08|3241.07|3230.87|25
1630270210000|2021-08-29 20:50:10|3241.2|3231|3241.26|3231.06|3241.28|3231.08|3241.2|3231|9
1630270220000|2021-08-29 20:50:20|3241.35|3231.15|3241.42|3231.22|3241.45|3231.25|3241.35|3231.15|8
1630270230000|2021-08-29 20:50:30|3241.43|3231.23|3241.27|3231.07|3241.44|3231.24|3241.27|3231.07|20
1630270240000|2021-08-29 20:50:40|3241.09|3230.89|3239.64|3229.44|3241.09|3230.89|3239.64|3229.44|26
1630270250000|2021-08-29 20:50:50|3239.69|3229.49|3239.55|3229.35|3239.8|3229.6|3239.54|3229.34|32
1630270260000|2021-08-29 20:51:00|3239.52|3229.32|3239.44|3229.24|3239.54|3229.34|3239.39|3229.19|12
1630270270000|2021-08-29 20:51:10|3239.4|3229.2|3238.78|3228.58|3239.46|3229.26|3238.78|3228.58|31
1630270280000|2021-08-29 20:51:20|3238.74|3228.54|3238.74|3228.54|3238.8|3228.6|3238.72|3228.52|24
1630270290000|2021-08-29 20:51:30|3238.27|3228.07|3237.77|3227.57|3238.27|3228.07|3237.77|3227.57|26
1630270300000|2021-08-29 20:51:40|3237.88|3227.68|3237.83|3227.63|3237.88|3227.68|3237.81|3227.61|22
1630270310000|2021-08-29 20:51:50|3237.84|3227.64|3237.78|3227.58|3237.88|3227.68|3237.78|3227.58|22
1630270320000|2021-08-29 20:52:00|3237.76|3227.56|3238.27|3228.07|3239.26|3229.06|3237.74|3227.54|34
1630270330000|2021-08-29 20:52:10|3238.31|3228.11|3238.12|3227.92|3238.31|3228.11|3238.03|3227.83|25
1630270340000|2021-08-29 20:52:20|3238.11|3227.91|3237.92|3227.72|3238.12|3227.92|3237.92|3227.72|14
1630270350000|2021-08-29 20:52:30|3237.9|3227.7|3237.84|3227.64|3237.92|3227.72|3237.84|3227.64|8
1630270360000|2021-08-29 20:52:40|3237.73|3227.53|3236.96|3226.76|3237.73|3227.53|3236.95|3226.75|18
1630270370000|2021-08-29 20:52:50|3236.95|3226.75|3237.02|3226.82|3237.05|3226.85|3236.94|3226.74|10
1630270380000|2021-08-29 20:53:00|3237.04|3226.84|3237.03|3226.83|3237.06|3226.86|3237.01|3226.81|8
1630270390000|2021-08-29 20:53:10|3237.02|3226.82|3236.78|3226.58|3237.03|3226.83|3236.78|3226.58|9
1630270400000|2021-08-29 20:53:20|3236.79|3226.59|3237.87|3227.67|3237.87|3227.67|3236.77|3226.57|28
1630270410000|2021-08-29 20:53:30|3237.93|3227.73|3237.93|3227.73|3237.94|3227.74|3237.87|3227.67|23
1630270420000|2021-08-29 20:53:40|3237.96|3227.76|3238.3|3228.1|3238.68|3228.48|3237.96|3227.76|33
1630270430000|2021-08-29 20:53:50|3238.29|3228.09|3238.22|3228.02|3238.31|3228.11|3238.22|3228.02|17
1630270440000|2021-08-29 20:54:00|3238.24|3228.04|3238.47|3228.27|3238.62|3228.42|3238.22|3228.02|29
1630270450000|2021-08-29 20:54:10|3238.49|3228.29|3238.51|3228.31|3238.61|3228.41|3238.45|3228.25|32
1630270460000|2021-08-29 20:54:20|3238.52|3228.32|3238.77|3228.57|3238.77|3228.57|3238.5|3228.3|23
1630270470000|2021-08-29 20:54:30|3238.79|3228.59|3238.97|3228.77|3238.98|3228.78|3238.74|3228.54|18
1630270480000|2021-08-29 20:54:40|3238.98|3228.78|3238.91|3228.71|3238.98|3228.78|3238.91|3228.71|20
1630270490000|2021-08-29 20:54:50|3238.92|3228.72|3238.68|3228.48|3238.94|3228.74|3238.68|3228.48|19
1630270500000|2021-08-29 20:55:00|3238.67|3228.47|3238.56|3228.36|3238.68|3228.48|3238.55|3228.35|14
1630270510000|2021-08-29 20:55:10|3238.58|3228.38|3238.48|3228.28|3238.61|3228.41|3238.48|3228.28|23
1630270520000|2021-08-29 20:55:20|3238.55|3228.35|3238.39|3228.19|3238.75|3228.55|3238.39|3228.19|24
1630270530000|2021-08-29 20:55:30|3238.42|3228.22|3239.19|3228.99|3239.4|3229.2|3238.42|3228.22|31
1630270540000|2021-08-29 20:55:40|3239.18|3228.98|3239.28|3229.08|3239.37|3229.17|3239.18|3228.98|22
1630270550000|2021-08-29 20:55:50|3239.27|3229.07|3239.36|3229.16|3239.4|3229.2|3239.25|3229.05|15
1630270560000|2021-08-29 20:56:00|3239.37|3229.17|3240.04|3229.84|3240.1|3229.9|3239.37|3229.17|28
1630270570000|2021-08-29 20:56:10|3240.02|3229.82|3239.95|3229.75|3240.1|3229.9|3239.91|3229.71|27
1630270580000|2021-08-29 20:56:20|3239.94|3229.74|3239.9|3229.7|3239.95|3229.75|3239.9|3229.7|16
1630270590000|2021-08-29 20:56:30|3239.94|3229.74|3239.19|3228.99|3240|3229.8|3239.19|3228.99|27
1630270600000|2021-08-29 20:56:40|3239.21|3229.01|3239.1|3228.9|3239.21|3229.01|3239.07|3228.87|25
1630270610000|2021-08-29 20:56:50|3239.09|3228.89|3242.08|3231.88|3242.08|3231.88|3239.04|3228.84|21
1630270620000|2021-08-29 20:57:00|3242.07|3231.87|3242.82|3232.62|3242.96|3232.76|3242.03|3231.83|35
1630270630000|2021-08-29 20:57:10|3242.83|3232.63|3242.63|3232.43|3243.06|3232.86|3242.63|3232.43|33
1630270640000|2021-08-29 20:57:20|3242.52|3232.32|3241.46|3231.26|3242.52|3232.32|3241.18|3230.98|30
1630270650000|2021-08-29 20:57:30|3241.5|3231.3|3242.85|3232.65|3242.87|3232.67|3241.29|3231.09|22
1630270660000|2021-08-29 20:57:40|3242.86|3232.66|3242.69|3232.49|3242.86|3232.66|3242.59|3232.39|26
1630270670000|2021-08-29 20:57:50|3242.66|3232.46|3242.8|3232.6|3242.83|3232.63|3242.66|3232.46|18
1630270680000|2021-08-29 20:58:00|3242.83|3232.63|3242.78|3232.58|3242.83|3232.63|3242.78|3232.58|10
1630270690000|2021-08-29 20:58:10|3242.81|3232.61|3242.83|3232.63|3242.87|3232.67|3242.81|3232.61|4
1630270700000|2021-08-29 20:58:20|3242.78|3232.58|3242.94|3232.74|3243.13|3232.93|3242.78|3232.58|25
1630270710000|2021-08-29 20:58:30|3242.95|3232.75|3242.84|3232.64|3242.96|3232.76|3242.4|3232.2|23
1630270720000|2021-08-29 20:58:40|3242.87|3232.67|3242.81|3232.61|3243.15|3232.95|3242.5|3232.3|32
1630270730000|2021-08-29 20:58:50|3242.85|3232.65|3242.86|3232.66|3243.01|3232.81|3242.8|3232.6|21
1630270740000|2021-08-29 20:59:00|3242.9|3232.7|3242.95|3232.75|3243.04|3232.84|3242.77|3232.57|23
1630270750000|2021-08-29 20:59:10|3242.94|3232.74|3243.08|3232.88|3243.25|3233.05|3242.94|3232.74|12
1630270760000|2021-08-29 20:59:20|3243.13|3232.93|3243.35|3233.15|3243.48|3233.28|3243.08|3232.88|10
1630270770000|2021-08-29 20:59:30|3243.15|3232.95|3243.06|3232.86|3243.16|3232.96|3243.05|3232.85|6
1630270780000|2021-08-29 20:59:40|3243.07|3232.87|3243.12|3232.92|3243.12|3232.92|3242.77|3232.57|20
1630270790000|2021-08-29 20:59:50|3243.11|3232.91|3243.15|3232.95|3243.16|3232.96|3243.02|3232.82|12
1630270800000|2021-08-29 21:00:00|3243.18|3232.98|3244.52|3234.32|3244.52|3234.32|3243.18|3232.98|32
1630270810000|2021-08-29 21:00:10|3244.51|3234.31|3245.16|3234.96|3245.21|3235.01|3244.48|3234.28|16
1630270820000|2021-08-29 21:00:20|3245.19|3234.99|3245.18|3234.98|3245.46|3235.26|3245.15|3234.95|23
1630270830000|2021-08-29 21:00:30|3245.16|3234.96|3245.12|3234.92|3245.28|3235.08|3245|3234.8|29
1630270840000|2021-08-29 21:00:40|3245.18|3234.98|3246.05|3235.85|3246.06|3235.86|3245.12|3234.92|29
1630270850000|2021-08-29 21:00:50|3246.06|3235.86|3246.71|3236.51|3246.8|3236.6|3246.02|3235.82|31
1630270860000|2021-08-29 21:01:00|3246.57|3236.37|3246.52|3236.32|3246.61|3236.41|3246.4|3236.2|28
1630270870000|2021-08-29 21:01:10|3246.57|3236.37|3246.64|3236.44|3246.78|3236.58|3246.35|3236.15|31
1630270880000|2021-08-29 21:01:20|3246.66|3236.46|3247.03|3236.83|3247.4|3237.2|3246.62|3236.42|28
1630270890000|2021-08-29 21:01:30|3246.84|3236.64|3246.74|3236.54|3246.92|3236.72|3246.02|3235.82|38
1630270900000|2021-08-29 21:01:40|3246.68|3236.48|3247.52|3237.32|3247.63|3237.43|3246.65|3236.45|31
1630270910000|2021-08-29 21:01:50|3247.51|3237.31|3247.15|3236.95|3247.51|3237.31|3247.15|3236.95|29
1630270920000|2021-08-29 21:02:00|3247.16|3236.96|3247.32|3237.12|3247.32|3237.12|3247.09|3236.89|27
1630270930000|2021-08-29 21:02:10|3247.18|3236.98|3247.06|3236.86|3247.18|3236.98|3246.8|3236.6|32
1630270940000|2021-08-29 21:02:20|3246.91|3236.71|3247.09|3236.89|3247.1|3236.9|3246.83|3236.63|28
1630270950000|2021-08-29 21:02:30|3247.08|3236.88|3246.89|3236.69|3247.11|3236.91|3246.89|3236.69|24
1630270960000|2021-08-29 21:02:40|3246.87|3236.67|3246.95|3236.75|3246.95|3236.75|3246.84|3236.64|16
1630270970000|2021-08-29 21:02:50|3246.94|3236.74|3246.83|3236.63|3246.99|3236.79|3246.67|3236.47|26
1630270980000|2021-08-29 21:03:00|3246.84|3236.64|3246.27|3236.07|3246.85|3236.65|3246.27|3236.07|20
1630270990000|2021-08-29 21:03:10|3246.19|3235.99|3246.4|3236.2|3246.41|3236.21|3246.19|3235.99|22
1630271000000|2021-08-29 21:03:20|3246.39|3236.19|3246.42|3236.22|3246.46|3236.26|3246.29|3236.09|24
1630271010000|2021-08-29 21:03:30|3246.43|3236.23|3246.53|3236.33|3246.6|3236.4|3246.42|3236.22|21
1630271020000|2021-08-29 21:03:40|3246.5|3236.3|3246.61|3236.41|3246.63|3236.43|3246.48|3236.28|20
1630271030000|2021-08-29 21:03:50|3246.65|3236.45|3246.21|3236.01|3246.65|3236.45|3246.21|3236.01|27
1630271040000|2021-08-29 21:04:00|3246.19|3235.99|3246.58|3236.38|3246.58|3236.38|3246.18|3235.98|27
1630271050000|2021-08-29 21:04:10|3246.51|3236.31|3247.22|3237.02|3247.37|3237.17|3246.51|3236.31|22
1630271060000|2021-08-29 21:04:20|3247.29|3237.09|3247.17|3236.97|3247.31|3237.11|3247.17|3236.97|20
1630271070000|2021-08-29 21:04:30|3247.16|3236.96|3247.26|3237.06|3247.45|3237.25|3247.16|3236.96|27
1630271080000|2021-08-29 21:04:40|3247.24|3237.04|3247.22|3237.02|3247.27|3237.07|3247.12|3236.92|20
1630271090000|2021-08-29 21:04:50|3247.24|3237.04|3247.06|3236.86|3247.26|3237.06|3247.06|3236.86|18
1630271100000|2021-08-29 21:05:00|3247.05|3236.85|3247.05|3236.85|3247.09|3236.89|3247.03|3236.83|7
1630271110000|2021-08-29 21:05:10|3247.07|3236.87|3247.14|3236.94|3247.14|3236.94|3247.05|3236.85|10
1630271120000|2021-08-29 21:05:20|3247.16|3236.96|3247.19|3236.99|3247.2|3237|3247|3236.8|29
1630271130000|2021-08-29 21:05:30|3247.23|3237.03|3247.16|3236.96|3247.24|3237.04|3247.04|3236.84|19
1630271140000|2021-08-29 21:05:40|3247.05|3236.85|3247.04|3236.84|3247.19|3236.99|3247.04|3236.84|4
1630271150000|2021-08-29 21:05:50|3247.03|3236.83|3246.95|3236.75|3247.09|3236.89|3246.95|3236.75|12
1630271170000|2021-08-29 21:06:10|3246.96|3236.76|3247.12|3236.92|3247.27|3237.07|3246.96|3236.76|10
1630271180000|2021-08-29 21:06:20|3247.13|3236.93|3247.29|3237.09|3247.43|3237.23|3247.13|3236.93|25
1630271190000|2021-08-29 21:06:30|3247.3|3237.1|3247.39|3237.19|3247.44|3237.24|3247.23|3237.03|30
1630271200000|2021-08-29 21:06:40|3247.38|3237.18|3247.4|3237.2|3247.48|3237.28|3247.34|3237.14|23
1630271210000|2021-08-29 21:06:50|3247.41|3237.21|3247.25|3237.05|3247.41|3237.21|3247.19|3236.99|18
1630271220000|2021-08-29 21:07:00|3247.23|3237.03|3247.33|3237.13|3247.33|3237.13|3247.18|3236.98|20
1630271230000|2021-08-29 21:07:10|3247.34|3237.14|3247.4|3237.2|3247.4|3237.2|3247.17|3236.97|12
1630271240000|2021-08-29 21:07:20|3247.39|3237.19|3247.3|3237.1|3247.39|3237.19|3247.23|3237.03|20
1630271250000|2021-08-29 21:07:30|3247.24|3237.04|3247.4|3237.2|3247.44|3237.24|3247.21|3237.01|22
1630271260000|2021-08-29 21:07:40|3247.41|3237.21|3247.55|3237.35|3247.55|3237.35|3247.41|3237.21|14
1630271270000|2021-08-29 21:07:50|3247.54|3237.34|3247.82|3237.62|3247.95|3237.75|3247.34|3237.14|24
1630271280000|2021-08-29 21:08:00|3247.85|3237.65|3247.93|3237.73|3247.93|3237.73|3247.69|3237.49|17
1630271290000|2021-08-29 21:08:10|3248.05|3237.85|3248.61|3238.41|3248.62|3238.42|3248.03|3237.83|28
1630271300000|2021-08-29 21:08:20|3248.57|3238.37|3248.52|3238.32|3248.57|3238.37|3248.45|3238.25|21
1630271310000|2021-08-29 21:08:30|3248.51|3238.31|3248.53|3238.33|3248.73|3238.53|3248.51|3238.31|22
1630271320000|2021-08-29 21:08:40|3248.56|3238.36|3249.83|3239.63|3250.01|3239.81|3248.51|3238.31|26
1630271330000|2021-08-29 21:08:50|3249.82|3239.62|3249.8|3239.6|3249.83|3239.63|3249.8|3239.6|9
1630271340000|2021-08-29 21:09:00|3249.77|3239.57|3249.96|3239.76|3249.96|3239.76|3249.77|3239.57|9
1630271350000|2021-08-29 21:09:10|3249.95|3239.75|3249.8|3239.6|3249.95|3239.75|3249.71|3239.51|14
1630271360000|2021-08-29 21:09:20|3249.81|3239.61|3250.46|3240.26|3250.54|3240.34|3249.8|3239.6|22
1630271370000|2021-08-29 21:09:30|3250.47|3240.27|3250.46|3240.26|3250.72|3240.52|3250.42|3240.22|22
1630271380000|2021-08-29 21:09:40|3250.47|3240.27|3250.75|3240.55|3250.78|3240.58|3250.41|3240.21|22
1630271390000|2021-08-29 21:09:50|3250.77|3240.57|3250.77|3240.57|3250.79|3240.59|3250.6|3240.4|17
1630271400000|2021-08-29 21:10:00|3250.8|3240.6|3250.91|3240.71|3250.96|3240.76|3250.8|3240.6|27
1630271410000|2021-08-29 21:10:10|3250.87|3240.67|3250.86|3240.66|3250.97|3240.77|3250.86|3240.66|19
1630271420000|2021-08-29 21:10:20|3250.87|3240.67|3250.77|3240.57|3250.91|3240.71|3250.63|3240.43|30
1630271430000|2021-08-29 21:10:30|3250.88|3240.68|3251.08|3240.88|3251.09|3240.89|3250.86|3240.66|16
1630271440000|2021-08-29 21:10:40|3251.06|3240.86|3251.1|3240.9|3251.12|3240.92|3250.85|3240.65|18
1630271450000|2021-08-29 21:10:50|3251.12|3240.92|3251.15|3240.95|3251.16|3240.96|3251.04|3240.84|22
1630271460000|2021-08-29 21:11:00|3251.2|3241|3251.6|3241.4|3251.61|3241.41|3251.16|3240.96|24
1630271470000|2021-08-29 21:11:10|3251.65|3241.45|3251.82|3241.62|3251.82|3241.62|3251.65|3241.45|15
1630271480000|2021-08-29 21:11:20|3251.86|3241.66|3252.5|3242.3|3252.5|3242.3|3251.86|3241.66|15
1630271490000|2021-08-29 21:11:30|3252.59|3242.39|3252.81|3242.61|3252.84|3242.64|3252.59|3242.39|10
1630271500000|2021-08-29 21:11:40|3252.78|3242.58|3252.76|3242.56|3252.82|3242.62|3252.76|3242.56|6
1630271510000|2021-08-29 21:11:50|3252.82|3242.62|3252.93|3242.73|3252.93|3242.73|3252.79|3242.59|7
1630271520000|2021-08-29 21:12:00|3252.91|3242.71|3252.67|3242.47|3252.92|3242.72|3252.67|3242.47|17
1630271530000|2021-08-29 21:12:10|3252.57|3242.37|3252.74|3242.54|3252.76|3242.56|3252.48|3242.28|15
1630271540000|2021-08-29 21:12:20|3252.72|3242.52|3252.23|3242.03|3252.75|3242.55|3251.92|3241.72|30
1630271550000|2021-08-29 21:12:30|3252.15|3241.95|3253.33|3243.13|3253.33|3243.13|3252.15|3241.95|31
1630271560000|2021-08-29 21:12:40|3253.34|3243.14|3253.1|3242.9|3253.95|3243.75|3253.1|3242.9|35
1630271570000|2021-08-29 21:12:50|3253.11|3242.91|3253.08|3242.88|3253.11|3242.91|3252.67|3242.47|33
1630271580000|2021-08-29 21:13:00|3253.07|3242.87|3253.14|3242.94|3253.23|3243.03|3253.05|3242.85|19
1630271590000|2021-08-29 21:13:10|3253.18|3242.98|3253.32|3243.12|3253.38|3243.18|3253.13|3242.93|25
1630271600000|2021-08-29 21:13:20|3253.3|3243.1|3253.16|3242.96|3253.34|3243.14|3253.16|3242.96|22
1630271610000|2021-08-29 21:13:30|3253.01|3242.81|3251.53|3241.33|3253.01|3242.81|3251.43|3241.23|31
1630271620000|2021-08-29 21:13:40|3251.31|3241.11|3251.09|3240.89|3251.31|3241.11|3251.09|3240.89|23
1630271630000|2021-08-29 21:13:50|3251.13|3240.93|3249.97|3239.77|3251.13|3240.93|3249.97|3239.77|34
1630271640000|2021-08-29 21:14:00|3249.68|3239.48|3250.04|3239.84|3250.14|3239.94|3249.62|3239.42|29
1630271650000|2021-08-29 21:14:10|3250.05|3239.85|3250|3239.8|3250.1|3239.9|3249.94|3239.74|27
1630271660000|2021-08-29 21:14:20|3249.98|3239.78|3249.67|3239.47|3249.98|3239.78|3249.67|3239.47|16
1630271670000|2021-08-29 21:14:30|3249.69|3239.49|3249.54|3239.34|3249.69|3239.49|3249.54|3239.34|25
1630271680000|2021-08-29 21:14:40|3249.55|3239.35|3249.63|3239.43|3249.63|3239.43|3249.53|3239.33|21
1630271690000|2021-08-29 21:14:50|3249.57|3239.37|3249.72|3239.52|3249.74|3239.54|3249.54|3239.34|17
1630271700000|2021-08-29 21:15:00|3249.71|3239.51|3249.92|3239.72|3250.07|3239.87|3249.71|3239.51|31
1630271710000|2021-08-29 21:15:10|3249.93|3239.73|3249.96|3239.76|3250.05|3239.85|3249.83|3239.63|31
1630271720000|2021-08-29 21:15:20|3249.86|3239.66|3249.8|3239.6|3249.92|3239.72|3249.77|3239.57|26
1630271730000|2021-08-29 21:15:30|3249.81|3239.61|3249.86|3239.66|3249.94|3239.74|3249.76|3239.56|32
1630271740000|2021-08-29 21:15:40|3249.87|3239.67|3249.93|3239.73|3249.94|3239.74|3249.76|3239.56|28
1630271750000|2021-08-29 21:15:50|3249.86|3239.66|3249.87|3239.67|3249.98|3239.78|3249.83|3239.63|27
1630271760000|2021-08-29 21:16:00|3249.9|3239.7|3249.95|3239.75|3249.95|3239.75|3249.79|3239.59|24
1630271770000|2021-08-29 21:16:10|3249.93|3239.73|3249.85|3239.65|3249.93|3239.73|3249.77|3239.57|25
1630271780000|2021-08-29 21:16:20|3249.79|3239.59|3249.74|3239.54|3249.8|3239.6|3249.53|3239.33|24
1630271790000|2021-08-29 21:16:30|3249.82|3239.62|3249.91|3239.71|3249.96|3239.76|3249.8|3239.6|23
1630271800000|2021-08-29 21:16:40|3249.88|3239.68|3249.8|3239.6|3249.92|3239.72|3249.79|3239.59|16
1630271810000|2021-08-29 21:16:50|3249.82|3239.62|3249.7|3239.5|3249.84|3239.64|3249.66|3239.46|15
1630271820000|2021-08-29 21:17:00|3249.76|3239.56|3249.65|3239.45|3249.76|3239.56|3249.62|3239.42|26
1630271830000|2021-08-29 21:17:10|3249.62|3239.42|3249.53|3239.33|3249.72|3239.52|3249.48|3239.28|30
1630271840000|2021-08-29 21:17:20|3249.55|3239.35|3249.61|3239.41|3249.67|3239.47|3249.51|3239.31|20
1630271850000|2021-08-29 21:17:30|3249.6|3239.4|3249.84|3239.64|3249.94|3239.74|3249.54|3239.34|25
1630271860000|2021-08-29 21:17:40|3249.81|3239.61|3249.81|3239.61|3249.89|3239.69|3249.73|3239.53|22
1630271870000|2021-08-29 21:17:50|3249.83|3239.63|3249.56|3239.36|3249.83|3239.63|3249.41|3239.21|25
1630271880000|2021-08-29 21:18:00|3249.54|3239.34|3250.2|3240|3250.41|3240.21|3249.54|3239.34|31
1630271890000|2021-08-29 21:18:10|3250.21|3240.01|3250.02|3239.82|3250.23|3240.03|3249.79|3239.59|24
1630271900000|2021-08-29 21:18:20|3250.01|3239.81|3249.59|3239.39|3250.02|3239.82|3249.22|3239.02|20
1630271910000|2021-08-29 21:18:30|3249.58|3239.38|3249.66|3239.46|3249.68|3239.48|3249.56|3239.36|21
1630271920000|2021-08-29 21:18:40|3249.64|3239.44|3249.13|3238.93|3249.65|3239.45|3249.11|3238.91|28
1630271930000|2021-08-29 21:18:50|3249.17|3238.97|3248.6|3238.4|3249.18|3238.98|3248.6|3238.4|32
1630271940000|2021-08-29 21:19:00|3248.56|3238.36|3247.71|3237.51|3248.59|3238.39|3247.69|3237.49|31
1630271950000|2021-08-29 21:19:10|3247.69|3237.49|3246.95|3236.75|3247.71|3237.51|3246.95|3236.75|22
1630271960000|2021-08-29 21:19:20|3247.06|3236.86|3246.9|3236.7|3247.06|3236.86|3246.6|3236.4|13
1630271970000|2021-08-29 21:19:30|3246.91|3236.71|3245.31|3235.11|3246.97|3236.77|3245.31|3235.11|22
1630271980000|2021-08-29 21:19:40|3245.25|3235.05|3244.29|3234.09|3245.25|3235.05|3244.29|3234.09|33
1630271990000|2021-08-29 21:19:50|3244.32|3234.12|3243.88|3233.68|3244.35|3234.15|3243.85|3233.65|29
1630272000000|2021-08-29 21:20:00|3243.85|3233.65|3244.34|3234.14|3244.34|3234.14|3243.72|3233.52|27
1630272010000|2021-08-29 21:20:10|3244.35|3234.15|3244.35|3234.15|3244.4|3234.2|3244.23|3234.03|16
1630272020000|2021-08-29 21:20:20|3244.34|3234.14|3244.48|3234.28|3244.57|3234.37|3244.32|3234.12|23
1630272030000|2021-08-29 21:20:30|3244.56|3234.36|3244.93|3234.73|3244.96|3234.76|3244.55|3234.35|27
1630272040000|2021-08-29 21:20:40|3244.92|3234.72|3244.98|3234.78|3244.98|3234.78|3244.9|3234.7|24
1630272050000|2021-08-29 21:20:50|3245.15|3234.95|3245.15|3234.95|3245.17|3234.97|3245.14|3234.94|13
1630272060000|2021-08-29 21:21:00|3245.14|3234.94|3245.18|3234.98|3245.19|3234.99|3245.13|3234.93|21
1630272070000|2021-08-29 21:21:10|3245.17|3234.97|3244.81|3234.61|3245.17|3234.97|3244.79|3234.59|20
1630272080000|2021-08-29 21:21:20|3244.8|3234.6|3245.16|3234.96|3245.16|3234.96|3244.76|3234.56|19
1630272090000|2021-08-29 21:21:30|3245.51|3235.31|3245.6|3235.4|3245.8|3235.6|3245.51|3235.31|22
1630272100000|2021-08-29 21:21:40|3245.59|3235.39|3245.07|3234.87|3245.6|3235.4|3244.85|3234.65|31
1630272110000|2021-08-29 21:21:50|3245.06|3234.86|3245.09|3234.89|3245.19|3234.99|3245.02|3234.82|19
1630272120000|2021-08-29 21:22:00|3245.15|3234.95|3245.17|3234.97|3245.29|3235.09|3245.11|3234.91|23
1630272130000|2021-08-29 21:22:10|3245.16|3234.96|3245.14|3234.94|3245.21|3235.01|3245.14|3234.94|13
1630272140000|2021-08-29 21:22:20|3245.16|3234.96|3244|3233.8|3245.16|3234.96|3244|3233.8|21
1630272150000|2021-08-29 21:22:30|3244.06|3233.86|3244.03|3233.83|3244.06|3233.86|3244.01|3233.81|25
1630272160000|2021-08-29 21:22:40|3244.05|3233.85|3244.06|3233.86|3244.34|3234.14|3244.04|3233.84|26
1630272170000|2021-08-29 21:22:50|3244.05|3233.85|3244.11|3233.91|3244.12|3233.92|3244.05|3233.85|13
1630272180000|2021-08-29 21:23:00|3244.08|3233.88|3244.03|3233.83|3244.16|3233.96|3244.01|3233.81|21
1630272190000|2021-08-29 21:23:10|3244.02|3233.82|3243.67|3233.47|3244.11|3233.91|3243.65|3233.45|23
1630272200000|2021-08-29 21:23:20|3243.68|3233.48|3243.7|3233.5|3243.81|3233.61|3243.66|3233.46|17
1630272210000|2021-08-29 21:23:30|3243.72|3233.52|3243.84|3233.64|3243.85|3233.65|3243.72|3233.52|9
1630272220000|2021-08-29 21:23:40|3243.85|3233.65|3243.71|3233.51|3243.85|3233.65|3243.71|3233.51|5
1630272230000|2021-08-29 21:23:50|3243.56|3233.36|3243.53|3233.33|3243.58|3233.38|3243.53|3233.33|4
1630272240000|2021-08-29 21:24:00|3243.52|3233.32|3243.54|3233.34|3243.54|3233.34|3243.44|3233.24|10
1630272250000|2021-08-29 21:24:10|3243.55|3233.35|3243.48|3233.28|3243.55|3233.35|3243.38|3233.18|12
1630272260000|2021-08-29 21:24:20|3243.49|3233.29|3243.87|3233.67|3244.11|3233.91|3243.49|3233.29|22
1630272270000|2021-08-29 21:24:30|3243.86|3233.66|3243.74|3233.54|3243.93|3233.73|3243.68|3233.48|27
1630272280000|2021-08-29 21:24:40|3243.73|3233.53|3243.77|3233.57|3243.86|3233.66|3243.72|3233.52|28
1630272290000|2021-08-29 21:24:50|3243.76|3233.56|3243.97|3233.77|3243.97|3233.77|3243.4|3233.2|29
1630272300000|2021-08-29 21:25:00|3243.99|3233.79|3243.69|3233.49|3244.17|3233.97|3243.69|3233.49|35
1630272310000|2021-08-29 21:25:10|3243.7|3233.5|3244.04|3233.84|3244.05|3233.85|3243.59|3233.39|31
1630272320000|2021-08-29 21:25:20|3244.01|3233.81|3243.98|3233.78|3244.14|3233.94|3243.97|3233.77|32
1630272330000|2021-08-29 21:25:30|3243.97|3233.77|3243.91|3233.71|3243.97|3233.77|3243.89|3233.69|14
1630272340000|2021-08-29 21:25:40|3243.93|3233.73|3244.31|3234.11|3244.31|3234.11|3243.89|3233.69|24
1630272350000|2021-08-29 21:25:50|3244.35|3234.15|3244.24|3234.04|3244.38|3234.18|3244.24|3234.04|18
1630272360000|2021-08-29 21:26:00|3244.14|3233.94|3244.22|3234.02|3244.24|3234.04|3244.12|3233.92|15
1630272370000|2021-08-29 21:26:10|3244.18|3233.98|3244.09|3233.89|3244.21|3234.01|3244.02|3233.82|24
1630272380000|2021-08-29 21:26:20|3244.08|3233.88|3244.07|3233.87|3244.11|3233.91|3244.07|3233.87|8
1630272390000|2021-08-29 21:26:30|3244.06|3233.86|3243.99|3233.79|3244.09|3233.89|3243.99|3233.79|16
1630272400000|2021-08-29 21:26:40|3244|3233.8|3244.01|3233.81|3244.19|3233.99|3244|3233.8|14
1630272410000|2021-08-29 21:26:50|3244.02|3233.82|3243.96|3233.76|3244.35|3234.15|3243.93|3233.73|20
1630272420000|2021-08-29 21:27:00|3244.01|3233.81|3244.05|3233.85|3244.09|3233.89|3244.01|3233.81|16
1630272430000|2021-08-29 21:27:10|3244.04|3233.84|3244.23|3234.03|3244.23|3234.03|3243.92|3233.72|27
1630272440000|2021-08-29 21:27:20|3244.25|3234.05|3244.39|3234.19|3244.42|3234.22|3244.25|3234.05|22
1630272450000|2021-08-29 21:27:30|3244.4|3234.2|3243.56|3233.36|3244.4|3234.2|3243.45|3233.25|25
1630272460000|2021-08-29 21:27:40|3243.62|3233.42|3243.52|3233.32|3243.62|3233.42|3243.5|3233.3|6
1630272470000|2021-08-29 21:27:50|3243.58|3233.38|3243.64|3233.44|3243.72|3233.52|3243.58|3233.38|8
1630272480000|2021-08-29 21:28:00|3243.71|3233.51|3243.58|3233.38|3243.72|3233.52|3243.53|3233.33|11
1630272490000|2021-08-29 21:28:10|3243.61|3233.41|3243.56|3233.36|3243.65|3233.45|3243.51|3233.31|21
1630272500000|2021-08-29 21:28:20|3243.55|3233.35|3243.41|3233.21|3243.62|3233.42|3243.41|3233.21|8
1630272510000|2021-08-29 21:28:30|3243.37|3233.17|3243.45|3233.25|3243.45|3233.25|3243.37|3233.17|9
1630272520000|2021-08-29 21:28:40|3243.46|3233.26|3243.32|3233.12|3243.46|3233.26|3243.32|3233.12|6
1630272530000|2021-08-29 21:28:50|3243.31|3233.11|3242.86|3232.66|3243.31|3233.11|3242.86|3232.66|8
1630272540000|2021-08-29 21:29:00|3242.92|3232.72|3243.12|3232.92|3243.12|3232.92|3242.91|3232.71|26
1630272550000|2021-08-29 21:29:10|3243.13|3232.93|3243.09|3232.89|3243.14|3232.94|3243.08|3232.88|21
1630272560000|2021-08-29 21:29:20|3243.06|3232.86|3242.41|3232.21|3243.06|3232.86|3242.41|3232.21|29
1630272570000|2021-08-29 21:29:30|3242.44|3232.24|3242.06|3231.86|3242.51|3232.31|3242.04|3231.84|27
1630272580000|2021-08-29 21:29:40|3242.03|3231.83|3241.89|3231.69|3242.04|3231.84|3241.89|3231.69|20
1630272590000|2021-08-29 21:29:50|3241.88|3231.68|3241.86|3231.66|3242.02|3231.82|3241.86|3231.66|23
1630272600000|2021-08-29 21:30:00|3241.84|3231.64|3241.73|3231.53|3241.9|3231.7|3241.73|3231.53|14
1630272610000|2021-08-29 21:30:10|3241.74|3231.54|3241.72|3231.52|3241.83|3231.63|3241.72|3231.52|13
1630272620000|2021-08-29 21:30:20|3241.68|3231.48|3241.69|3231.49|3241.71|3231.51|3241.68|3231.48|15
1630272630000|2021-08-29 21:30:30|3241.68|3231.48|3241.73|3231.53|3241.84|3231.64|3241.56|3231.36|10
1630272640000|2021-08-29 21:30:40|3241.74|3231.54|3241.65|3231.45|3241.77|3231.57|3241.63|3231.43|15
1630272650000|2021-08-29 21:30:50|3241.69|3231.49|3241.78|3231.58|3241.79|3231.59|3241.67|3231.47|25
1630272660000|2021-08-29 21:31:00|3241.76|3231.56|3243.48|3233.28|3243.5|3233.3|3241.75|3231.55|34
1630272670000|2021-08-29 21:31:10|3243.5|3233.3|3243.81|3233.61|3243.81|3233.61|3243.49|3233.29|24
1630272680000|2021-08-29 21:31:20|3243.82|3233.62|3243.86|3233.66|3243.88|3233.68|3243.81|3233.61|20
1630272690000|2021-08-29 21:31:30|3243.93|3233.73|3243.93|3233.73|3244.03|3233.83|3243.9|3233.7|28
1630272700000|2021-08-29 21:31:40|3243.94|3233.74|3243.97|3233.77|3244.1|3233.9|3243.9|3233.7|23
1630272710000|2021-08-29 21:31:50|3243.96|3233.76|3244.02|3233.82|3244.16|3233.96|3243.96|3233.76|18
1630272720000|2021-08-29 21:32:00|3244.04|3233.84|3244.09|3233.89|3244.19|3233.99|3244.04|3233.84|27
1630272730000|2021-08-29 21:32:10|3244.1|3233.9|3244.16|3233.96|3244.16|3233.96|3243.99|3233.79|25
1630272740000|2021-08-29 21:32:20|3244.17|3233.97|3244.19|3233.99|3244.19|3233.99|3244.14|3233.94|23
1630272750000|2021-08-29 21:32:30|3244.2|3234|3244.11|3233.91|3244.2|3234|3244.11|3233.91|15
1630272760000|2021-08-29 21:32:40|3244.1|3233.9|3244.15|3233.95|3244.25|3234.05|3244.1|3233.9|12
1630272770000|2021-08-29 21:32:50|3244.16|3233.96|3244.15|3233.95|3244.25|3234.05|3244.14|3233.94|14
1630272780000|2021-08-29 21:33:00|3244.14|3233.94|3244.14|3233.94|3244.17|3233.97|3244.04|3233.84|20
1630272790000|2021-08-29 21:33:10|3244.11|3233.91|3244.07|3233.87|3244.13|3233.93|3244.07|3233.87|21
1630272800000|2021-08-29 21:33:20|3244.12|3233.92|3244.07|3233.87|3244.25|3234.05|3244.07|3233.87|27
1630272810000|2021-08-29 21:33:30|3244.08|3233.88|3244.22|3234.02|3244.23|3234.03|3244.08|3233.88|18
1630272820000|2021-08-29 21:33:40|3244.21|3234.01|3244.3|3234.1|3244.3|3234.1|3244.19|3233.99|18
1630272830000|2021-08-29 21:33:50|3244.29|3234.09|3244.26|3234.06|3244.3|3234.1|3244.12|3233.92|14
1630272840000|2021-08-29 21:34:00|3244.22|3234.02|3244.3|3234.1|3244.3|3234.1|3244.09|3233.89|13
1630272850000|2021-08-29 21:34:10|3244.21|3234.01|3244.11|3233.91|3244.22|3234.02|3244.09|3233.89|17
1630272860000|2021-08-29 21:34:20|3244.1|3233.9|3244.08|3233.88|3244.15|3233.95|3244.07|3233.87|13
1630272870000|2021-08-29 21:34:30|3244.07|3233.87|3243.98|3233.78|3244.14|3233.94|3243.98|3233.78|19
1630272880000|2021-08-29 21:34:40|3244.06|3233.86|3244.09|3233.89|3244.14|3233.94|3244.06|3233.86|24
1630272890000|2021-08-29 21:34:50|3244.18|3233.98|3244.14|3233.94|3244.18|3233.98|3244.07|3233.87|10
1630272900000|2021-08-29 21:35:00|3244.15|3233.95|3244.09|3233.89|3244.18|3233.98|3244.05|3233.85|16
1630272910000|2021-08-29 21:35:10|3244.06|3233.86|3244.18|3233.98|3244.18|3233.98|3244.05|3233.85|23
1630272920000|2021-08-29 21:35:20|3244.15|3233.95|3244.16|3233.96|3244.26|3234.06|3244.11|3233.91|19
1630272930000|2021-08-29 21:35:30|3244.18|3233.98|3244.24|3234.04|3244.29|3234.09|3244.18|3233.98|10
1630272940000|2021-08-29 21:35:40|3244.3|3234.1|3244.49|3234.29|3244.6|3234.4|3244.3|3234.1|22
1630272950000|2021-08-29 21:35:50|3244.43|3234.23|3244.33|3234.13|3244.51|3234.31|3244.26|3234.06|24
1630272960000|2021-08-29 21:36:00|3244.35|3234.15|3244.59|3234.39|3244.78|3234.58|3244.29|3234.09|25
1630272970000|2021-08-29 21:36:10|3244.67|3234.47|3244.89|3234.69|3244.89|3234.69|3244.67|3234.47|9
1630272980000|2021-08-29 21:36:20|3244.81|3234.61|3244.84|3234.64|3244.94|3234.74|3244.8|3234.6|11
1630272990000|2021-08-29 21:36:30|3244.9|3234.7|3244.91|3234.71|3245.01|3234.81|3244.88|3234.68|12
1630273000000|2021-08-29 21:36:40|3244.99|3234.79|3245.44|3235.24|3245.45|3235.25|3244.99|3234.79|22
1630273010000|2021-08-29 21:36:50|3245.4|3235.2|3245.96|3235.76|3245.98|3235.78|3245.4|3235.2|21
1630273020000|2021-08-29 21:37:00|3245.98|3235.78|3246.61|3236.41|3246.62|3236.42|3245.95|3235.75|17
1630273030000|2021-08-29 21:37:10|3246.62|3236.42|3246.81|3236.61|3246.84|3236.64|3246.61|3236.41|32
1630273040000|2021-08-29 21:37:20|3246.78|3236.58|3246.76|3236.56|3246.86|3236.66|3246.73|3236.53|21
1630273050000|2021-08-29 21:37:30|3246.81|3236.61|3246.65|3236.45|3246.9|3236.7|3246.65|3236.45|27
1630273060000|2021-08-29 21:37:40|3246.64|3236.44|3246.71|3236.51|3246.83|3236.63|3246.64|3236.44|18
1630273070000|2021-08-29 21:37:50|3246.63|3236.43|3246.91|3236.71|3246.96|3236.76|3246.63|3236.43|14
1630273080000|2021-08-29 21:38:00|3246.95|3236.75|3247.12|3236.92|3247.12|3236.92|3246.9|3236.7|11
1630273090000|2021-08-29 21:38:10|3247.11|3236.91|3247.19|3236.99|3247.27|3237.07|3247.06|3236.86|19
1630273100000|2021-08-29 21:38:20|3247.23|3237.03|3247.25|3237.05|3247.28|3237.08|3247.22|3237.02|7
1630273110000|2021-08-29 21:38:30|3247.23|3237.03|3247|3236.8|3247.23|3237.03|3246.75|3236.55|28
1630273120000|2021-08-29 21:38:40|3246.92|3236.72|3246.83|3236.63|3247.02|3236.82|3246.7|3236.5|27
1630273130000|2021-08-29 21:38:50|3246.81|3236.61|3247.01|3236.81|3247.01|3236.81|3246.81|3236.61|19
1630273140000|2021-08-29 21:39:00|3247.05|3236.85|3247.18|3236.98|3247.19|3236.99|3246.97|3236.77|18
1630273150000|2021-08-29 21:39:10|3247.16|3236.96|3247.03|3236.83|3247.19|3236.99|3247.03|3236.83|12
1630273160000|2021-08-29 21:39:20|3247.01|3236.81|3247|3236.8|3247.04|3236.84|3247|3236.8|18
1630273170000|2021-08-29 21:39:30|3247.01|3236.81|3246.9|3236.7|3247.01|3236.81|3246.9|3236.7|9
1630273180000|2021-08-29 21:39:40|3246.89|3236.69|3246.89|3236.69|3246.91|3236.71|3246.88|3236.68|7
1630273190000|2021-08-29 21:39:50|3246.88|3236.68|3246.84|3236.64|3246.89|3236.69|3246.84|3236.64|5
1630273200000|2021-08-29 21:40:00|3246.83|3236.63|3246.9|3236.7|3246.9|3236.7|3246.73|3236.53|12
1630273210000|2021-08-29 21:40:10|3246.89|3236.69|3246.88|3236.68|3246.89|3236.69|3246.88|3236.68|4
1630273220000|2021-08-29 21:40:20|3246.89|3236.69|3246.85|3236.65|3246.9|3236.7|3246.85|3236.65|4
1630273230000|2021-08-29 21:40:30|3246.82|3236.62|3246.85|3236.65|3246.9|3236.7|3246.82|3236.62|5
1630273240000|2021-08-29 21:40:40|3246.78|3236.58|3246.78|3236.58|3246.78|3236.58|3246.78|3236.58|1
1630273250000|2021-08-29 21:40:50|3246.79|3236.59|3246.73|3236.53|3246.81|3236.61|3246.73|3236.53|20
1630273260000|2021-08-29 21:41:00|3246.74|3236.54|3246.91|3236.71|3246.93|3236.73|3246.74|3236.54|12
1630273270000|2021-08-29 21:41:10|3246.9|3236.7|3247.01|3236.81|3247.01|3236.81|3246.89|3236.69|18
1630273280000|2021-08-29 21:41:20|3247|3236.8|3246.99|3236.79|3247.02|3236.82|3246.96|3236.76|23
1630273290000|2021-08-29 21:41:30|3246.98|3236.78|3246.86|3236.66|3247.01|3236.81|3246.86|3236.66|15
1630273300000|2021-08-29 21:41:40|3246.83|3236.63|3246.87|3236.67|3246.94|3236.74|3246.83|3236.63|24
1630273310000|2021-08-29 21:41:50|3246.89|3236.69|3246.92|3236.72|3246.92|3236.72|3246.83|3236.63|10
1630273320000|2021-08-29 21:42:00|3246.93|3236.73|3246.92|3236.72|3246.93|3236.73|3246.92|3236.72|8
1630273330000|2021-08-29 21:42:10|3246.93|3236.73|3246.85|3236.65|3246.93|3236.73|3246.84|3236.64|17
1630273340000|2021-08-29 21:42:20|3246.86|3236.66|3246.86|3236.66|3246.87|3236.67|3246.83|3236.63|15
1630273350000|2021-08-29 21:42:30|3246.87|3236.67|3246.99|3236.79|3247|3236.8|3246.85|3236.65|17
1630273360000|2021-08-29 21:42:40|3246.96|3236.76|3246.98|3236.78|3247.01|3236.81|3246.95|3236.75|16
1630273370000|2021-08-29 21:42:50|3246.97|3236.77|3247.03|3236.83|3247.04|3236.84|3246.95|3236.75|25
1630273380000|2021-08-29 21:43:00|3247.04|3236.84|3247.09|3236.89|3247.13|3236.93|3246.99|3236.79|15
1630273390000|2021-08-29 21:43:10|3247.13|3236.93|3245.45|3235.25|3247.13|3236.93|3245.45|3235.25|21
1630273400000|2021-08-29 21:43:20|3245.43|3235.23|3244.2|3234|3245.43|3235.23|3244.19|3233.99|33
1630273410000|2021-08-29 21:43:30|3244.21|3234.01|3244.53|3234.33|3244.53|3234.33|3244.2|3234|26
1630273420000|2021-08-29 21:43:40|3244.55|3234.35|3244.04|3233.84|3244.59|3234.39|3244.04|3233.84|26
1630273430000|2021-08-29 21:43:50|3244.05|3233.85|3244.23|3234.03|3244.45|3234.25|3243.99|3233.79|31
1630273440000|2021-08-29 21:44:00|3244.21|3234.01|3244.37|3234.17|3244.53|3234.33|3244.21|3234.01|24
1630273450000|2021-08-29 21:44:10|3244.41|3234.21|3244.42|3234.22|3244.47|3234.27|3244.34|3234.14|24
1630273460000|2021-08-29 21:44:20|3244.36|3234.16|3243.53|3233.33|3244.39|3234.19|3243.4|3233.2|34
1630273470000|2021-08-29 21:44:30|3243.51|3233.31|3242.41|3232.21|3243.51|3233.31|3242.41|3232.21|36
1630273480000|2021-08-29 21:44:40|3242.46|3232.26|3239.51|3229.31|3242.46|3232.26|3239.51|3229.31|33
1630273490000|2021-08-29 21:44:50|3239.46|3229.26|3237.91|3227.71|3239.46|3229.26|3237.91|3227.71|27
1630273500000|2021-08-29 21:45:00|3237.7|3227.5|3230.58|3220.38|3237.7|3227.5|3230.58|3220.38|39
1630273510000|2021-08-29 21:45:10|3230.15|3219.95|3225.81|3215.61|3230.19|3219.99|3224.08|3213.88|40
1630273520000|2021-08-29 21:45:20|3225.91|3215.71|3230.55|3220.35|3230.9|3220.7|3225.91|3215.71|36
1630273530000|2021-08-29 21:45:30|3230.53|3220.33|3229.19|3218.99|3231.31|3221.11|3229.01|3218.81|38
1630273540000|2021-08-29 21:45:40|3229.04|3218.84|3226.85|3216.65|3229.23|3219.03|3225.62|3215.42|39
1630273550000|2021-08-29 21:45:50|3226.81|3216.61|3224.64|3214.44|3227.13|3216.93|3224.06|3213.86|36
1630273560000|2021-08-29 21:46:00|3224.63|3214.43|3225.49|3215.29|3226|3215.8|3224.63|3214.43|37
1630273570000|2021-08-29 21:46:10|3225.44|3215.24|3226.59|3216.39|3226.59|3216.39|3225.41|3215.21|31
1630273580000|2021-08-29 21:46:20|3226.71|3216.51|3230.4|3220.2|3230.4|3220.2|3226.71|3216.51|37
1630273590000|2021-08-29 21:46:30|3230.38|3220.18|3230.44|3220.24|3230.6|3220.4|3229.92|3219.72|33
1630273600000|2021-08-29 21:46:40|3230.45|3220.25|3231.79|3221.59|3231.79|3221.59|3230.32|3220.12|34
1630273610000|2021-08-29 21:46:50|3231.85|3221.65|3231.77|3221.57|3231.85|3221.65|3231.69|3221.49|33
1630273620000|2021-08-29 21:47:00|3231.7|3221.5|3233.21|3223.01|3233.33|3223.13|3231.7|3221.5|32
1630273630000|2021-08-29 21:47:10|3233.22|3223.02|3230.28|3220.08|3233.28|3223.08|3230.06|3219.86|38
1630273640000|2021-08-29 21:47:20|3230.21|3220.01|3232.02|3221.82|3232.02|3221.82|3230.21|3220.01|35
1630273650000|2021-08-29 21:47:30|3232.04|3221.84|3231.71|3221.51|3232.11|3221.91|3231.71|3221.51|34
1630273660000|2021-08-29 21:47:40|3231.63|3221.43|3231.01|3220.81|3231.89|3221.69|3230.85|3220.65|32
1630273670000|2021-08-29 21:47:50|3230.99|3220.79|3229.57|3219.37|3230.99|3220.79|3229.52|3219.32|36
1630273680000|2021-08-29 21:48:00|3229.61|3219.41|3228.29|3218.09|3229.61|3219.41|3228.27|3218.07|36
1630273690000|2021-08-29 21:48:10|3228.19|3217.99|3225.83|3215.63|3228.3|3218.1|3225.83|3215.63|36
1630273700000|2021-08-29 21:48:20|3225.86|3215.66|3225.32|3215.12|3225.86|3215.66|3224.92|3214.72|36
1630273710000|2021-08-29 21:48:30|3225.2|3215|3228.4|3218.2|3228.52|3218.32|3225.1|3214.9|39
1630273720000|2021-08-29 21:48:40|3228.39|3218.19|3229.45|3219.25|3229.45|3219.25|3228.28|3218.08|29
1630273730000|2021-08-29 21:48:50|3229.46|3219.26|3232.14|3221.94|3232.2|3222|3229.46|3219.26|36
1630273740000|2021-08-29 21:49:00|3232.15|3221.95|3233.08|3222.88|3233.08|3222.88|3232.15|3221.95|26
1630273750000|2021-08-29 21:49:10|3233.16|3222.96|3233.36|3223.16|3233.42|3223.22|3233.13|3222.93|19
1630273760000|2021-08-29 21:49:20|3233.43|3223.23|3232.53|3222.33|3233.62|3223.42|3232.53|3222.33|22
1630273770000|2021-08-29 21:49:30|3232.26|3222.06|3227.94|3217.74|3232.26|3222.06|3227.94|3217.74|39
1630273780000|2021-08-29 21:49:40|3227.88|3217.68|3227.92|3217.72|3228.38|3218.18|3227.42|3217.22|37
1630273790000|2021-08-29 21:49:50|3227.91|3217.71|3227.81|3217.61|3228.06|3217.86|3227.37|3217.17|34
1630273800000|2021-08-29 21:50:00|3227.8|3217.6|3229.19|3218.99|3229.19|3218.99|3227.8|3217.6|39
1630273810000|2021-08-29 21:50:10|3229.21|3219.01|3231.67|3221.47|3231.67|3221.47|3229.21|3219.01|37
1630273820000|2021-08-29 21:50:20|3231.61|3221.41|3232.12|3221.92|3232.13|3221.93|3231.61|3221.41|25
1630273830000|2021-08-29 21:50:30|3232.13|3221.93|3232.21|3222.01|3232.27|3222.07|3232.01|3221.81|33
1630273840000|2021-08-29 21:50:40|3232.23|3222.03|3230.46|3220.26|3232.23|3222.03|3230.27|3220.07|30
1630273850000|2021-08-29 21:50:50|3230.53|3220.33|3230.38|3220.18|3230.54|3220.34|3230.38|3220.18|27
1630273860000|2021-08-29 21:51:00|3230.42|3220.22|3231.17|3220.97|3231.17|3220.97|3230.37|3220.17|32
1630273870000|2021-08-29 21:51:10|3230.9|3220.7|3231.96|3221.76|3231.96|3221.76|3230.9|3220.7|25
1630273880000|2021-08-29 21:51:20|3231.94|3221.74|3232.68|3222.48|3232.69|3222.49|3231.94|3221.74|26
1630273890000|2021-08-29 21:51:30|3232.69|3222.49|3235.46|3225.26|3235.51|3225.31|3232.69|3222.49|35
1630273900000|2021-08-29 21:51:40|3235.49|3225.29|3237.27|3227.07|3237.27|3227.07|3235.45|3225.25|32
1630273910000|2021-08-29 21:51:50|3237.39|3227.19|3233.23|3223.03|3237.39|3227.19|3233.19|3222.99|38
1630273920000|2021-08-29 21:52:00|3233.22|3223.02|3232.63|3222.43|3233.43|3223.23|3232.63|3222.43|31
1630273930000|2021-08-29 21:52:10|3232.58|3222.38|3234.47|3224.27|3234.47|3224.27|3232.58|3222.38|29
1630273940000|2021-08-29 21:52:20|3234.83|3224.63|3236.3|3226.1|3236.3|3226.1|3234.82|3224.62|32
1630273950000|2021-08-29 21:52:30|3236.26|3226.06|3236.03|3225.83|3236.5|3226.3|3235.94|3225.74|27
1630273960000|2021-08-29 21:52:40|3236.18|3225.98|3235.85|3225.65|3236.49|3226.29|3235.83|3225.63|27
1630273970000|2021-08-29 21:52:50|3235.81|3225.61|3236.36|3226.16|3236.46|3226.26|3235.64|3225.44|22
1630273980000|2021-08-29 21:53:00|3236.46|3226.26|3236.94|3226.74|3236.99|3226.79|3236.46|3226.26|20
1630273990000|2021-08-29 21:53:10|3236.78|3226.58|3235.01|3224.81|3236.78|3226.58|3234.83|3224.63|33
1630274000000|2021-08-29 21:53:20|3235.02|3224.82|3235.34|3225.14|3235.41|3225.21|3235.02|3224.82|25
1630274010000|2021-08-29 21:53:30|3235.38|3225.18|3235.34|3225.14|3235.44|3225.24|3235.34|3225.14|17
1630274020000|2021-08-29 21:53:40|3235.33|3225.13|3236.74|3226.54|3236.74|3226.54|3235.26|3225.06|28
1630274030000|2021-08-29 21:53:50|3236.78|3226.58|3236.88|3226.68|3236.99|3226.79|3236.64|3226.44|25
1630274040000|2021-08-29 21:54:00|3236.86|3226.66|3237.33|3227.13|3237.4|3227.2|3236.86|3226.66|30
1630274050000|2021-08-29 21:54:10|3237.35|3227.15|3238.24|3228.04|3238.26|3228.06|3237.3|3227.1|34
1630274060000|2021-08-29 21:54:20|3238.6|3228.4|3240.6|3230.4|3240.6|3230.4|3238.58|3228.38|35
1630274070000|2021-08-29 21:54:30|3240.61|3230.41|3241.69|3231.49|3241.96|3231.76|3240.61|3230.41|31
1630274080000|2021-08-29 21:54:40|3241.48|3231.28|3240.5|3230.3|3241.48|3231.28|3240.22|3230.02|35
1630274090000|2021-08-29 21:54:50|3240.47|3230.27|3238.71|3228.51|3240.88|3230.68|3238.71|3228.51|32
1630274100000|2021-08-29 21:55:00|3238.7|3228.5|3238.77|3228.57|3239.04|3228.84|3238.39|3228.19|27
1630274110000|2021-08-29 21:55:10|3238.82|3228.62|3239.11|3228.91|3239.16|3228.96|3238.82|3228.62|24
1630274120000|2021-08-29 21:55:20|3239.12|3228.92|3241.2|3231|3241.2|3231|3239.12|3228.92|33
1630274130000|2021-08-29 21:55:30|3241.18|3230.98|3242.03|3231.83|3242.08|3231.88|3241.18|3230.98|30
1630274140000|2021-08-29 21:55:40|3242.13|3231.93|3242.53|3232.33|3242.76|3232.56|3242.13|3231.93|34
1630274150000|2021-08-29 21:55:50|3242.56|3232.36|3242.89|3232.69|3242.94|3232.74|3242.28|3232.08|34
1630274160000|2021-08-29 21:56:00|3242.9|3232.7|3242.74|3232.54|3242.94|3232.74|3242.74|3232.54|27
1630274170000|2021-08-29 21:56:10|3242.75|3232.55|3242.23|3232.03|3242.75|3232.55|3242.21|3232.01|21
1630274180000|2021-08-29 21:56:20|3242.2|3232|3242.42|3232.22|3242.44|3232.24|3242.2|3232|31
1630274190000|2021-08-29 21:56:30|3242.38|3232.18|3242.27|3232.07|3242.44|3232.24|3242.27|3232.07|26
1630274200000|2021-08-29 21:56:40|3242.23|3232.03|3242.09|3231.89|3242.23|3232.03|3241.83|3231.63|36
1630274210000|2021-08-29 21:56:50|3242.11|3231.91|3242.49|3232.29|3242.76|3232.56|3241.77|3231.57|32
1630274220000|2021-08-29 21:57:00|3242.51|3232.31|3243.19|3232.99|3243.27|3233.07|3242.51|3232.31|35
1630274230000|2021-08-29 21:57:10|3243.18|3232.98|3243.28|3233.08|3243.33|3233.13|3243.18|3232.98|22
1630274240000|2021-08-29 21:57:20|3243.27|3233.07|3243.31|3233.11|3243.37|3233.17|3243.16|3232.96|22
1630274250000|2021-08-29 21:57:30|3243.3|3233.1|3243.62|3233.42|3243.71|3233.51|3243.3|3233.1|16
1630274260000|2021-08-29 21:57:40|3243.6|3233.4|3243.6|3233.4|3243.64|3233.44|3243.57|3233.37|11
1630274270000|2021-08-29 21:57:50|3243.67|3233.47|3243.65|3233.45|3243.7|3233.5|3243.39|3233.19|28
1630274280000|2021-08-29 21:58:00|3243.63|3233.43|3244.26|3234.06|3244.28|3234.08|3243.57|3233.37|34
1630274290000|2021-08-29 21:58:10|3244.31|3234.11|3244.94|3234.74|3245.39|3235.19|3244.25|3234.05|29
1630274300000|2021-08-29 21:58:20|3245.01|3234.81|3245.15|3234.95|3245.31|3235.11|3245.01|3234.81|31
1630274310000|2021-08-29 21:58:30|3245.17|3234.97|3245.37|3235.17|3245.4|3235.2|3245.04|3234.84|36
1630274320000|2021-08-29 21:58:40|3245.27|3235.07|3245.13|3234.93|3245.3|3235.1|3244.91|3234.71|30
1630274330000|2021-08-29 21:58:50|3245.11|3234.91|3245.86|3235.66|3245.86|3235.66|3245.03|3234.83|24
1630274340000|2021-08-29 21:59:00|3245.82|3235.62|3245.68|3235.48|3245.87|3235.67|3245.53|3235.33|31
1630274350000|2021-08-29 21:59:10|3245.7|3235.5|3246.29|3236.09|3246.29|3236.09|3245.64|3235.44|32
1630274360000|2021-08-29 21:59:20|3246.28|3236.08|3247.73|3237.53|3247.74|3237.54|3246.28|3236.08|31
1630274370000|2021-08-29 21:59:30|3247.72|3237.52|3247.77|3237.57|3247.85|3237.65|3247.48|3237.28|30
1630274380000|2021-08-29 21:59:40|3247.75|3237.55|3247.96|3237.76|3247.99|3237.79|3247.51|3237.31|36
1630274390000|2021-08-29 21:59:50|3247.91|3237.71|3248.67|3238.47|3248.67|3238.47|3247.65|3237.45|28
1630274400000|2021-08-29 22:00:00|3248.69|3238.49|3251.01|3240.81|3251.04|3240.84|3248.69|3238.49|36
1630274410000|2021-08-29 22:00:10|3250.99|3240.79|3251.5|3242.8|3252.36|3242.83|3250.99|3240.79|34
1630274420000|2021-08-29 22:00:20|3251.52|3242.82|3252.32|3243.62|3252.38|3243.68|3250.64|3241.94|33
1630274430000|2021-08-29 22:00:30|3252.35|3243.65|3251.33|3242.63|3252.41|3243.71|3250.74|3242.04|34
1630274440000|2021-08-29 22:00:40|3251.71|3243.01|3252.06|3243.36|3252.29|3243.59|3251.42|3242.72|29
1630274450000|2021-08-29 22:00:50|3252.05|3243.35|3251.19|3242.49|3252.38|3243.68|3251.19|3242.49|29
1630274460000|2021-08-29 22:01:00|3251.17|3242.47|3250.74|3242.04|3251.17|3242.47|3250.5|3241.8|38
1630274470000|2021-08-29 22:01:10|3250.75|3242.05|3250.49|3241.79|3251.82|3243.12|3250.11|3241.41|35
1630274480000|2021-08-29 22:01:20|3250.48|3241.78|3247.71|3239.01|3250.49|3241.79|3247.71|3239.01|36
1630274490000|2021-08-29 22:01:30|3247.69|3238.99|3244.69|3235.99|3247.69|3238.99|3244.52|3235.82|35
1630274500000|2021-08-29 22:01:40|3244.89|3236.19|3249.72|3241.02|3249.72|3241.02|3244.89|3236.19|37
1630274510000|2021-08-29 22:01:50|3249.6|3240.9|3250.16|3241.46|3250.88|3242.18|3249.6|3240.9|39
1630274520000|2021-08-29 22:02:00|3250.19|3241.49|3247.86|3239.16|3250.22|3241.52|3247.79|3239.09|35
1630274530000|2021-08-29 22:02:10|3247.98|3239.28|3248.16|3239.46|3248.57|3239.87|3247.33|3238.63|40
1630274540000|2021-08-29 22:02:20|3248.22|3239.52|3246.45|3237.75|3248.37|3239.67|3246.17|3237.47|37
1630274550000|2021-08-29 22:02:30|3246.48|3237.78|3246.61|3237.91|3246.63|3237.93|3246.4|3237.7|33
1630274560000|2021-08-29 22:02:40|3246.53|3237.83|3247.53|3238.83|3247.53|3238.83|3245.77|3237.07|34
1630274570000|2021-08-29 22:02:50|3247.45|3238.75|3248.64|3239.94|3248.83|3240.13|3247.45|3238.75|34
1630274580000|2021-08-29 22:03:00|3248.7|3240|3249.63|3240.93|3249.81|3241.11|3248.7|3240|37
1630274590000|2021-08-29 22:03:10|3249.58|3240.88|3246.54|3237.84|3249.72|3241.02|3246.54|3237.84|35
1630274600000|2021-08-29 22:03:20|3246.5|3237.8|3246.02|3237.32|3246.74|3238.04|3246|3237.3|38
1630274610000|2021-08-29 22:03:30|3246.04|3237.34|3246.68|3237.98|3246.78|3238.08|3245.53|3236.83|33
1630274620000|2021-08-29 22:03:40|3246.64|3237.94|3246.75|3238.05|3246.75|3238.05|3246.31|3237.61|31
1630274630000|2021-08-29 22:03:50|3246.77|3238.07|3247.81|3239.11|3247.9|3239.2|3246.72|3238.02|31
1630274640000|2021-08-29 22:04:00|3247.88|3239.18|3247.58|3238.88|3247.88|3239.18|3247.42|3238.72|31
1630274650000|2021-08-29 22:04:10|3247.6|3238.9|3246.8|3238.1|3247.6|3238.9|3246.52|3237.82|39
1630274660000|2021-08-29 22:04:20|3246.74|3238.04|3247.26|3238.56|3247.3|3238.6|3246.53|3237.83|32
1630274670000|2021-08-29 22:04:30|3247.25|3238.55|3247.47|3238.77|3247.76|3239.06|3247.13|3238.43|36
1630274680000|2021-08-29 22:04:40|3247.48|3238.78|3246.36|3237.66|3247.5|3238.8|3245.46|3236.76|37
1630274690000|2021-08-29 22:04:50|3246.76|3238.06|3246.24|3237.54|3247.07|3238.37|3246.17|3237.47|33
1630274700000|2021-08-29 22:05:00|3246.23|3237.53|3247.52|3238.82|3247.66|3238.96|3246.23|3237.53|35
1630274710000|2021-08-29 22:05:10|3247.49|3238.79|3248.07|3239.37|3248.5|3239.8|3247.46|3238.76|31
1630274720000|2021-08-29 22:05:20|3248.1|3239.4|3248.64|3239.94|3248.76|3240.06|3248.1|3239.4|37
1630274730000|2021-08-29 22:05:30|3248.63|3239.93|3248.51|3239.81|3248.66|3239.96|3248.03|3239.33|38
1630274740000|2021-08-29 22:05:40|3248.45|3239.75|3248.45|3239.75|3248.48|3239.78|3247.89|3239.19|32
1630274750000|2021-08-29 22:05:50|3248.49|3239.79|3248.76|3240.06|3248.82|3240.12|3248.25|3239.55|33
1630274760000|2021-08-29 22:06:00|3248.71|3240.01|3248.78|3240.08|3248.78|3240.08|3248.55|3239.85|28
1630274770000|2021-08-29 22:06:10|3248.76|3240.06|3248.71|3240.01|3248.82|3240.12|3248.69|3239.99|29
1630274780000|2021-08-29 22:06:20|3248.66|3239.96|3248.7|3240|3248.77|3240.07|3248.66|3239.96|24
1630274790000|2021-08-29 22:06:30|3248.69|3239.99|3248.61|3239.91|3248.77|3240.07|3247.71|3239.01|27
1630274800000|2021-08-29 22:06:40|3248.62|3239.92|3250.32|3241.62|3250.39|3241.69|3248.62|3239.92|36
1630274810000|2021-08-29 22:06:50|3250.34|3241.64|3250.2|3241.5|3250.36|3241.66|3250.04|3241.34|22
1630274820000|2021-08-29 22:07:00|3250.36|3241.66|3250.62|3241.92|3251.2|3242.5|3250.2|3241.5|27
1630274830000|2021-08-29 22:07:10|3250.61|3241.91|3250.47|3241.77|3251.37|3242.67|3250.46|3241.76|33
1630274840000|2021-08-29 22:07:20|3250.45|3241.75|3248.73|3240.03|3251.5|3242.8|3248.62|3239.92|38
1630274850000|2021-08-29 22:07:30|3248.69|3239.99|3250.48|3241.78|3250.49|3241.79|3248.35|3239.65|37
1630274860000|2021-08-29 22:07:40|3250.61|3241.91|3249.84|3241.14|3250.73|3242.03|3249.69|3240.99|37
1630274870000|2021-08-29 22:07:50|3249.9|3241.2|3250.37|3241.67|3250.51|3241.81|3249.9|3241.2|35
1630274880000|2021-08-29 22:08:00|3250.29|3241.59|3250.6|3241.9|3250.6|3241.9|3250.19|3241.49|37
1630274890000|2021-08-29 22:08:10|3250.54|3241.84|3250.3|3241.6|3250.62|3241.92|3249.7|3241|38
1630274900000|2021-08-29 22:08:20|3250.33|3241.63|3250.52|3241.82|3250.53|3241.83|3250.21|3241.51|25
1630274910000|2021-08-29 22:08:30|3250.43|3241.73|3250.18|3241.48|3250.43|3241.73|3250.1|3241.4|16
1630274920000|2021-08-29 22:08:40|3250.19|3241.49|3250.6|3241.9|3250.61|3241.91|3250.17|3241.47|21
1630274930000|2021-08-29 22:08:50|3250.5|3241.8|3250.53|3241.83|3250.56|3241.86|3250.45|3241.75|20
1630274940000|2021-08-29 22:09:00|3250.54|3241.84|3250.37|3241.67|3250.64|3241.94|3250.2|3241.5|17
1630274950000|2021-08-29 22:09:10|3250.2|3241.5|3249.53|3240.83|3250.27|3241.57|3249.36|3240.66|30
1630274960000|2021-08-29 22:09:20|3249.42|3240.72|3249.44|3240.74|3249.66|3240.96|3249.27|3240.57|36
1630274970000|2021-08-29 22:09:30|3249.48|3240.78|3249.48|3240.78|3249.52|3240.82|3248.47|3239.77|37
1630274980000|2021-08-29 22:09:40|3249.27|3240.57|3249.68|3240.98|3249.68|3240.98|3249.08|3240.38|32
1630274990000|2021-08-29 22:09:50|3249.84|3241.14|3250.82|3242.12|3251|3242.3|3249.53|3240.83|35
1630275000000|2021-08-29 22:10:00|3250.71|3242.01|3252.06|3243.36|3252.06|3243.36|3250.62|3241.92|36
1630275010000|2021-08-29 22:10:10|3251.52|3242.82|3252.57|3243.87|3253.12|3244.42|3251.52|3242.82|30
1630275020000|2021-08-29 22:10:20|3252.63|3243.93|3252.73|3244.03|3253.35|3244.65|3252.34|3243.64|34
1630275030000|2021-08-29 22:10:30|3253.33|3244.63|3252.82|3244.12|3253.33|3244.63|3252.44|3243.74|31
1630275040000|2021-08-29 22:10:40|3252.74|3244.04|3252.57|3243.87|3252.88|3244.18|3252.34|3243.64|28
1630275050000|2021-08-29 22:10:50|3252.61|3243.91|3253.46|3244.76|3253.89|3245.19|3252.61|3243.91|17
1630275060000|2021-08-29 22:11:00|3253.54|3244.84|3253.71|3245.01|3255.44|3246.74|3252.66|3243.96|34
1630275070000|2021-08-29 22:11:10|3253.75|3245.05|3253.64|3244.94|3253.97|3245.27|3253.53|3244.83|21
1630275080000|2021-08-29 22:11:20|3253.1|3244.4|3253.12|3244.42|3253.27|3244.57|3252.4|3243.7|34
1630275090000|2021-08-29 22:11:30|3252.91|3244.21|3251.46|3242.76|3253.08|3244.38|3251.46|3242.76|37
1630275100000|2021-08-29 22:11:40|3251.38|3242.68|3248.87|3240.17|3251.6|3242.9|3248.55|3239.85|38
1630275110000|2021-08-29 22:11:50|3248.88|3240.18|3250.78|3242.08|3250.88|3242.18|3248.88|3240.18|36
1630275120000|2021-08-29 22:12:00|3250.77|3242.07|3249.14|3240.44|3250.82|3242.12|3248.92|3240.22|39
1630275130000|2021-08-29 22:12:10|3249.13|3240.43|3252.05|3243.35|3252.16|3243.46|3249.13|3240.43|36
1630275140000|2021-08-29 22:12:20|3252.16|3243.46|3252.17|3243.47|3252.31|3243.61|3251.74|3243.04|38
1630275150000|2021-08-29 22:12:30|3252.16|3243.46|3251.96|3243.26|3252.23|3243.53|3251.96|3243.26|34
1630275160000|2021-08-29 22:12:40|3251.84|3243.14|3252.2|3243.5|3252.33|3243.63|3250.77|3242.07|38
1630275170000|2021-08-29 22:12:50|3252.23|3243.53|3252.17|3243.47|3252.31|3243.61|3252.14|3243.44|28
1630275180000|2021-08-29 22:13:00|3252.15|3243.45|3253.07|3244.37|3253.08|3244.38|3252.15|3243.45|34
1630275190000|2021-08-29 22:13:10|3253.08|3244.38|3252.75|3244.05|3253.08|3244.38|3252.25|3243.55|30
1630275200000|2021-08-29 22:13:20|3252.64|3243.94|3253.31|3244.61|3253.39|3244.69|3252.64|3243.94|32
1630275210000|2021-08-29 22:13:30|3253.27|3244.57|3253.48|3244.78|3253.9|3245.2|3253.27|3244.57|25
1630275220000|2021-08-29 22:13:40|3253.43|3244.73|3253.57|3244.87|3253.69|3244.99|3252.12|3243.42|30
1630275230000|2021-08-29 22:13:50|3253.66|3244.96|3253.52|3244.82|3253.75|3245.05|3253.51|3244.81|36
1630275240000|2021-08-29 22:14:00|3253.55|3244.85|3252.44|3243.74|3253.55|3244.85|3252.36|3243.66|38
1630275250000|2021-08-29 22:14:10|3252.45|3243.75|3254.26|3245.56|3254.87|3246.17|3252.35|3243.65|35
1630275260000|2021-08-29 22:14:20|3254.05|3245.35|3254.31|3245.61|3254.48|3245.78|3254.05|3245.35|32
1630275270000|2021-08-29 22:14:30|3254.2|3245.5|3252.12|3243.42|3254.55|3245.85|3252.12|3243.42|33
1630275280000|2021-08-29 22:14:40|3252.31|3243.61|3253.68|3244.98|3253.68|3244.98|3252.29|3243.59|30
1630275290000|2021-08-29 22:14:50|3253.84|3245.14|3254.68|3245.98|3254.81|3246.11|3253.78|3245.08|27
1630275300000|2021-08-29 22:15:00|3254.64|3245.94|3253.85|3245.15|3255.06|3246.36|3253.85|3245.15|30
1630275310000|2021-08-29 22:15:10|3253.86|3245.16|3255.31|3246.61|3256.21|3247.51|3253.86|3245.16|31
1630275320000|2021-08-29 22:15:20|3255.3|3246.6|3256.26|3247.56|3256.37|3247.67|3254.84|3246.14|29
1630275330000|2021-08-29 22:15:30|3256.41|3247.71|3255.45|3246.75|3256.43|3247.73|3255.12|3246.42|33
1630275340000|2021-08-29 22:15:40|3255.48|3246.78|3254.95|3246.25|3255.78|3247.08|3254.76|3246.06|37
1630275350000|2021-08-29 22:15:50|3254.99|3246.29|3254.47|3245.77|3255|3246.3|3254.04|3245.34|35
1630275360000|2021-08-29 22:16:00|3254.49|3245.79|3254.35|3245.65|3254.52|3245.82|3254.1|3245.4|38
1630275370000|2021-08-29 22:16:10|3254.24|3245.54|3253.24|3244.54|3255.13|3246.43|3252.91|3244.21|37
1630275380000|2021-08-29 22:16:20|3253.23|3244.53|3254.32|3245.62|3254.46|3245.76|3252.9|3244.2|34
1630275390000|2021-08-29 22:16:30|3254.34|3245.64|3254.78|3246.08|3254.92|3246.22|3254.34|3245.64|25
1630275400000|2021-08-29 22:16:40|3254.8|3246.1|3254.53|3245.83|3255.09|3246.39|3254.5|3245.8|26
1630275410000|2021-08-29 22:16:50|3254.78|3246.08|3255.19|3246.49|3255.2|3246.5|3254.46|3245.76|19
1630275420000|2021-08-29 22:17:00|3255.13|3246.43|3256.48|3247.78|3256.58|3247.88|3255.1|3246.4|25
1630275430000|2021-08-29 22:17:10|3256.53|3247.83|3257.62|3248.92|3257.75|3249.05|3256.27|3247.57|30
1630275440000|2021-08-29 22:17:20|3257.6|3248.9|3257.43|3248.73|3258.44|3249.74|3257.41|3248.71|37
1630275450000|2021-08-29 22:17:30|3257.46|3248.76|3256.27|3247.57|3258.13|3249.43|3256.27|3247.57|36
1630275460000|2021-08-29 22:17:40|3256.26|3247.56|3255.28|3246.58|3256.26|3247.56|3254.47|3245.77|37
1630275470000|2021-08-29 22:17:50|3255.23|3246.53|3253.78|3245.08|3256.54|3247.84|3253.77|3245.07|38
1630275480000|2021-08-29 22:18:00|3253.66|3244.96|3253.91|3245.21|3254.68|3245.98|3253.48|3244.78|35
1630275490000|2021-08-29 22:18:10|3253.94|3245.24|3253.24|3244.54|3253.98|3245.28|3253.02|3244.32|34
1630275500000|2021-08-29 22:18:20|3253.28|3244.58|3255.09|3246.39|3255.55|3246.85|3253.28|3244.58|38
1630275510000|2021-08-29 22:18:30|3255.06|3246.36|3256.26|3247.56|3256.26|3247.56|3254.31|3245.61|35
1630275520000|2021-08-29 22:18:40|3256.21|3247.51|3255.08|3246.38|3256.21|3247.51|3254.93|3246.23|37
1630275530000|2021-08-29 22:18:50|3254.87|3246.17|3254.42|3245.72|3254.87|3246.17|3253.97|3245.27|37
1630275540000|2021-08-29 22:19:00|3254.44|3245.74|3254.85|3246.15|3255.11|3246.41|3254.44|3245.74|37
1630275550000|2021-08-29 22:19:10|3254.88|3246.18|3254.89|3246.19|3254.98|3246.28|3254.66|3245.96|35
1630275560000|2021-08-29 22:19:20|3254.7|3246|3254.42|3245.72|3254.7|3246|3253.78|3245.08|25
1630275570000|2021-08-29 22:19:30|3254.43|3245.73|3254.39|3245.69|3254.67|3245.97|3254.21|3245.51|28
1630275580000|2021-08-29 22:19:40|3254.41|3245.71|3253.92|3245.22|3254.42|3245.72|3253.92|3245.22|15
1630275590000|2021-08-29 22:19:50|3253.62|3244.92|3253.4|3244.7|3253.62|3244.92|3252.37|3243.67|20
1630275600000|2021-08-29 22:20:00|3253.41|3244.71|3253.4|3244.7|3253.56|3244.86|3253.4|3244.7|7
1630275610000|2021-08-29 22:20:10|3253.48|3244.78|3254.16|3245.46|3254.16|3245.46|3252.88|3244.18|20
1630275620000|2021-08-29 22:20:20|3254.33|3245.63|3253.96|3245.26|3254.33|3245.63|3253.43|3244.73|26
1630275630000|2021-08-29 22:20:30|3254.49|3245.79|3254.44|3245.74|3255.09|3246.39|3254.4|3245.7|28
1630275640000|2021-08-29 22:20:40|3254.51|3245.81|3254.55|3245.85|3255.11|3246.41|3254.49|3245.79|29
1630275650000|2021-08-29 22:20:50|3254.63|3245.93|3254.41|3245.71|3254.77|3246.07|3254.41|3245.71|34
1630275660000|2021-08-29 22:21:00|3254.56|3245.86|3255.97|3247.27|3256.34|3247.64|3254.56|3245.86|35
1630275670000|2021-08-29 22:21:10|3256.06|3247.36|3255.77|3247.07|3256.23|3247.53|3255.39|3246.69|33
1630275680000|2021-08-29 22:21:20|3255.79|3247.09|3255.48|3246.78|3255.83|3247.13|3255.44|3246.74|35
1630275690000|2021-08-29 22:21:30|3255.52|3246.82|3256.64|3247.94|3256.64|3247.94|3255.52|3246.82|29
1630275700000|2021-08-29 22:21:40|3256.63|3247.93|3257.24|3248.54|3257.73|3249.03|3256.63|3247.93|24
1630275710000|2021-08-29 22:21:50|3256.88|3248.18|3257.94|3249.24|3258.11|3249.41|3256.83|3248.13|28
1630275720000|2021-08-29 22:22:00|3257.77|3249.07|3257.73|3249.03|3258.19|3249.49|3257.42|3248.72|32
1630275730000|2021-08-29 22:22:10|3257.75|3249.05|3256.45|3247.75|3257.84|3249.14|3256.22|3247.52|31
1630275740000|2021-08-29 22:22:20|3256.62|3247.92|3257.28|3248.58|3257.67|3248.97|3256.37|3247.67|39
1630275750000|2021-08-29 22:22:30|3257.14|3248.44|3257.19|3248.49|3257.84|3249.14|3257.12|3248.42|35
1630275760000|2021-08-29 22:22:40|3257.32|3248.62|3257.36|3248.66|3257.41|3248.71|3256.91|3248.21|39
1630275770000|2021-08-29 22:22:50|3257.33|3248.63|3257.9|3249.2|3257.9|3249.2|3257.32|3248.62|31
1630275780000|2021-08-29 22:23:00|3257.85|3249.15|3257.63|3248.93|3257.89|3249.19|3257.46|3248.76|34
1630275790000|2021-08-29 22:23:10|3257.66|3248.96|3257.36|3248.66|3257.86|3249.16|3257.31|3248.61|33
1630275800000|2021-08-29 22:23:20|3257.35|3248.65|3257.33|3248.63|3257.77|3249.07|3257.29|3248.59|31
1630275810000|2021-08-29 22:23:30|3257.31|3248.61|3255.38|3246.68|3257.88|3249.18|3255.38|3246.68|33
1630275820000|2021-08-29 22:23:40|3255.22|3246.52|3254.66|3245.96|3255.22|3246.52|3254.39|3245.69|36
1630275830000|2021-08-29 22:23:50|3254.72|3246.02|3255.6|3246.9|3255.91|3247.21|3254.72|3246.02|34
1630275840000|2021-08-29 22:24:00|3255.97|3247.27|3255.96|3247.26|3256.64|3247.94|3255.5|3246.8|38
1630275850000|2021-08-29 22:24:10|3256.15|3247.45|3257.23|3248.53|3257.27|3248.57|3255.89|3247.19|37
1630275860000|2021-08-29 22:24:20|3257.27|3248.57|3257.45|3248.75|3257.64|3248.94|3257.19|3248.49|28
1630275870000|2021-08-29 22:24:30|3257.46|3248.76|3257.48|3248.78|3257.48|3248.78|3257.27|3248.57|13
1630275880000|2021-08-29 22:24:40|3257.5|3248.8|3256.42|3247.72|3257.88|3249.18|3256.1|3247.4|20
1630275890000|2021-08-29 22:24:50|3256.29|3247.59|3257.35|3248.65|3257.43|3248.73|3256.12|3247.42|28
1630275900000|2021-08-29 22:25:00|3257.49|3248.79|3257.52|3248.82|3257.53|3248.83|3257.2|3248.5|19
1630275910000|2021-08-29 22:25:10|3257.39|3248.69|3257.07|3248.37|3257.55|3248.85|3257.07|3248.37|14
1630275920000|2021-08-29 22:25:20|3256.78|3248.08|3257.49|3248.79|3257.72|3249.02|3256.74|3248.04|31
1630275930000|2021-08-29 22:25:30|3257.5|3248.8|3258.6|3249.9|3258.6|3249.9|3257.49|3248.79|27
1630275940000|2021-08-29 22:25:40|3258.61|3249.91|3258.91|3250.21|3258.98|3250.28|3258.54|3249.84|30
1630275950000|2021-08-29 22:25:50|3258.98|3250.28|3258.94|3250.24|3259.06|3250.36|3258.84|3250.14|28
1630275960000|2021-08-29 22:26:00|3259.03|3250.33|3259.08|3250.38|3259.08|3250.38|3258.82|3250.12|22
1630275970000|2021-08-29 22:26:10|3259.03|3250.33|3258.54|3249.84|3259.03|3250.33|3258.5|3249.8|27
1630275980000|2021-08-29 22:26:20|3258.53|3249.83|3259.09|3250.39|3259.22|3250.52|3257.78|3249.08|34
1630275990000|2021-08-29 22:26:30|3259.07|3250.37|3259.93|3251.23|3260.08|3251.38|3259.04|3250.34|36
1630276000000|2021-08-29 22:26:40|3260.19|3251.49|3260.86|3252.16|3260.89|3252.19|3259.34|3250.64|38
1630276010000|2021-08-29 22:26:50|3260.58|3251.88|3261.05|3252.35|3261.25|3252.55|3260.58|3251.88|25
1630276020000|2021-08-29 22:27:00|3261.17|3252.47|3261.06|3252.36|3261.29|3252.59|3260.57|3251.87|30
1630276030000|2021-08-29 22:27:10|3261.41|3252.71|3259.72|3251.02|3261.57|3252.87|3259.72|3251.02|28
1630276040000|2021-08-29 22:27:20|3259.78|3251.08|3259.26|3250.56|3260.1|3251.4|3259.26|3250.56|28
1630276050000|2021-08-29 22:27:30|3259.15|3250.45|3260.83|3252.13|3260.83|3252.13|3258.98|3250.28|32
1630276060000|2021-08-29 22:27:40|3260.9|3252.2|3261.31|3252.61|3261.71|3253.01|3260.9|3252.2|31
1630276070000|2021-08-29 22:27:50|3261.3|3252.6|3261.65|3252.95|3261.7|3253|3261.16|3252.46|32
1630276080000|2021-08-29 22:28:00|3261.47|3252.77|3261.11|3252.41|3261.58|3252.88|3260.9|3252.2|19
1630276090000|2021-08-29 22:28:10|3261.12|3252.42|3261.18|3252.48|3261.52|3252.82|3260.68|3251.98|22
1630276100000|2021-08-29 22:28:20|3261.52|3252.82|3261.97|3253.27|3262.35|3253.65|3261.2|3252.5|23
1630276110000|2021-08-29 22:28:30|3261.58|3252.88|3261.48|3252.78|3262.64|3253.94|3261.48|3252.78|30
1630276120000|2021-08-29 22:28:40|3261.6|3252.9|3261.25|3252.55|3261.77|3253.07|3261.25|3252.55|30
1630276130000|2021-08-29 22:28:50|3261.47|3252.77|3261.32|3252.62|3261.55|3252.85|3261.25|3252.55|30
1630276140000|2021-08-29 22:29:00|3261.55|3252.85|3261.07|3252.37|3261.66|3252.96|3261.07|3252.37|30
1630276150000|2021-08-29 22:29:10|3261.12|3252.42|3260.81|3252.11|3261.17|3252.47|3260.77|3252.07|35
1630276160000|2021-08-29 22:29:20|3260.87|3252.17|3260.42|3251.72|3260.87|3252.17|3260.3|3251.6|38
1630276170000|2021-08-29 22:29:30|3260.38|3251.68|3259.6|3250.9|3260.66|3251.96|3259.56|3250.86|27
1630276180000|2021-08-29 22:29:40|3259.99|3251.29|3260.15|3251.45|3260.6|3251.9|3259.46|3250.76|34
1630276190000|2021-08-29 22:29:50|3260.17|3251.47|3259.77|3251.07|3260.27|3251.57|3259.77|3251.07|32
1630276200000|2021-08-29 22:30:00|3260.11|3251.41|3261.16|3252.46|3261.45|3252.75|3259.69|3250.99|32
1630276210000|2021-08-29 22:30:10|3261.1|3252.4|3261.85|3253.15|3262.05|3253.35|3260.89|3252.19|28
1630276220000|2021-08-29 22:30:20|3261.83|3253.13|3261.62|3252.92|3261.95|3253.25|3261.04|3252.34|22
1630276230000|2021-08-29 22:30:30|3261.28|3252.58|3261.32|3252.62|3261.77|3253.07|3261.06|3252.36|29
1630276240000|2021-08-29 22:30:40|3261.35|3252.65|3261.32|3252.62|3261.43|3252.73|3261.23|3252.53|30
1630276250000|2021-08-29 22:30:50|3261.31|3252.61|3261.23|3252.53|3261.34|3252.64|3261.23|3252.53|14
1630276260000|2021-08-29 22:31:00|3261.24|3252.54|3261.05|3252.35|3261.32|3252.62|3261.05|3252.35|18
1630276270000|2021-08-29 22:31:10|3260.94|3252.24|3260.96|3252.26|3260.96|3252.26|3260.59|3251.89|23
1630276280000|2021-08-29 22:31:20|3260.93|3252.23|3260.91|3252.21|3261.05|3252.35|3260.82|3252.12|10
1630276290000|2021-08-29 22:31:30|3260.83|3252.13|3260.18|3251.48|3260.83|3252.13|3260.18|3251.48|26
1630276300000|2021-08-29 22:31:40|3260.23|3251.53|3260.36|3251.66|3260.48|3251.78|3260.21|3251.51|31
1630276310000|2021-08-29 22:31:50|3260.49|3251.79|3260.41|3251.71|3261.65|3252.95|3260.4|3251.7|36
1630276320000|2021-08-29 22:32:00|3260.37|3251.67|3260.84|3252.14|3261.37|3252.67|3260.37|3251.67|35
1630276330000|2021-08-29 22:32:10|3261.76|3253.06|3262.66|3253.96|3263|3254.3|3261.58|3252.88|38
1630276340000|2021-08-29 22:32:20|3262.99|3254.29|3261.58|3252.88|3263.64|3254.94|3261.58|3252.88|38
1630276350000|2021-08-29 22:32:30|3261.56|3252.86|3262.35|3253.65|3262.82|3254.12|3261.47|3252.77|37
1630276360000|2021-08-29 22:32:40|3262.27|3253.57|3262.07|3253.37|3262.63|3253.93|3262.07|3253.37|27
1630276370000|2021-08-29 22:32:50|3262.18|3253.48|3260.94|3252.24|3262.18|3253.48|3260.62|3251.92|36
1630276380000|2021-08-29 22:33:00|3261.24|3252.54|3261.07|3252.37|3261.43|3252.73|3260.84|3252.14|36
1630276390000|2021-08-29 22:33:10|3261.11|3252.41|3261.36|3252.66|3261.62|3252.92|3261.09|3252.39|36
1630276400000|2021-08-29 22:33:20|3261.37|3252.67|3261.4|3252.7|3261.49|3252.79|3261.13|3252.43|28
1630276410000|2021-08-29 22:33:30|3261.41|3252.71|3261.3|3252.6|3261.46|3252.76|3261.21|3252.51|34
1630276420000|2021-08-29 22:33:40|3261.29|3252.59|3261.44|3252.74|3262.14|3253.44|3261.14|3252.44|31
1630276430000|2021-08-29 22:33:50|3261.42|3252.72|3260.39|3251.69|3261.42|3252.72|3260.25|3251.55|32
1630276440000|2021-08-29 22:34:00|3260.41|3251.71|3260.38|3251.68|3260.42|3251.72|3260.3|3251.6|28
1630276450000|2021-08-29 22:34:10|3260.37|3251.67|3259.46|3250.76|3260.38|3251.68|3259.03|3250.33|30
1630276460000|2021-08-29 22:34:20|3259.44|3250.74|3258.05|3249.35|3259.44|3250.74|3257.99|3249.29|37
1630276470000|2021-08-29 22:34:30|3258.2|3249.5|3257.43|3248.73|3258.2|3249.5|3257.34|3248.64|29
1630276480000|2021-08-29 22:34:40|3257.39|3248.69|3256.98|3248.28|3257.4|3248.7|3256.67|3247.97|36
1630276490000|2021-08-29 22:34:50|3257.04|3248.34|3256.51|3247.81|3257.06|3248.36|3256.51|3247.81|33
1630276500000|2021-08-29 22:35:00|3256.49|3247.79|3257.65|3248.95|3257.82|3249.12|3256.43|3247.73|36
1630276510000|2021-08-29 22:35:10|3257.39|3248.69|3258.51|3249.81|3258.51|3249.81|3257.35|3248.65|33
1630276520000|2021-08-29 22:35:20|3258.42|3249.72|3258.51|3249.81|3259.19|3250.49|3258.42|3249.72|34
1630276530000|2021-08-29 22:35:30|3258.5|3249.8|3257.15|3248.45|3258.5|3249.8|3256.85|3248.15|30
1630276540000|2021-08-29 22:35:40|3257.14|3248.44|3257.29|3248.59|3257.44|3248.74|3256.55|3247.85|29
1630276550000|2021-08-29 22:35:50|3257.32|3248.62|3257.16|3248.46|3257.83|3249.13|3256.97|3248.27|28
1630276560000|2021-08-29 22:36:00|3257.12|3248.42|3256.79|3248.09|3257.25|3248.55|3256.7|3248|28
1630276570000|2021-08-29 22:36:10|3256.87|3248.17|3256.89|3248.19|3256.98|3248.28|3256.73|3248.03|30
1630276580000|2021-08-29 22:36:20|3256.88|3248.18|3256.22|3247.52|3256.89|3248.19|3256.13|3247.43|31
1630276590000|2021-08-29 22:36:30|3256.21|3247.51|3256.59|3247.89|3256.89|3248.19|3256.15|3247.45|35
1630276600000|2021-08-29 22:36:40|3256.75|3248.05|3256.69|3247.99|3256.84|3248.14|3256.32|3247.62|39
1630276610000|2021-08-29 22:36:50|3256.68|3247.98|3261.27|3252.57|3261.49|3252.79|3256.68|3247.98|39
1630276620000|2021-08-29 22:37:00|3261.5|3252.8|3261.3|3252.6|3261.55|3252.85|3261.19|3252.49|34
1630276630000|2021-08-29 22:37:10|3261.39|3252.69|3261.04|3252.34|3262.01|3253.31|3261.04|3252.34|33
1630276640000|2021-08-29 22:37:20|3261.22|3252.52|3259.48|3250.78|3261.38|3252.68|3259.34|3250.64|27
1630276650000|2021-08-29 22:37:30|3259.52|3250.82|3258.93|3250.23|3259.84|3251.14|3258.89|3250.19|21
1630276660000|2021-08-29 22:37:40|3258.92|3250.22|3258.69|3249.99|3259.01|3250.31|3258.59|3249.89|34
1630276670000|2021-08-29 22:37:50|3258.72|3250.02|3259.99|3251.29|3260.01|3251.31|3258.7|3250|33
1630276680000|2021-08-29 22:38:00|3259.92|3251.22|3258.51|3249.81|3259.96|3251.26|3258.4|3249.7|33
1630276690000|2021-08-29 22:38:10|3258.56|3249.86|3259.46|3250.76|3259.46|3250.76|3258.33|3249.63|36
1630276700000|2021-08-29 22:38:20|3259.45|3250.75|3259.56|3250.86|3259.68|3250.98|3259.08|3250.38|27
1630276710000|2021-08-29 22:38:30|3259.57|3250.87|3258.65|3249.95|3259.84|3251.14|3258.44|3249.74|32
1630276720000|2021-08-29 22:38:40|3258.67|3249.97|3257.45|3248.75|3258.75|3250.05|3257.42|3248.72|26
1630276730000|2021-08-29 22:38:50|3257.1|3248.4|3257.51|3248.81|3257.84|3249.14|3257.1|3248.4|32
1630276740000|2021-08-29 22:39:00|3256.89|3248.19|3257.8|3249.1|3258.83|3250.13|3256.89|3248.19|27
1630276750000|2021-08-29 22:39:10|3257.36|3248.66|3257.86|3249.16|3257.86|3249.16|3256.97|3248.27|34
1630276760000|2021-08-29 22:39:20|3257.76|3249.06|3258.25|3249.55|3258.4|3249.7|3257.72|3249.02|39
1630276770000|2021-08-29 22:39:30|3258.26|3249.56|3258.56|3249.86|3258.59|3249.89|3258.19|3249.49|35
1630276780000|2021-08-29 22:39:40|3258.45|3249.75|3259.22|3250.52|3259.26|3250.56|3258.33|3249.63|34
1630276790000|2021-08-29 22:39:50|3259.15|3250.45|3257.26|3248.56|3259.17|3250.47|3257.26|3248.56|34
1630276800000|2021-08-29 22:40:00|3257.16|3248.46|3257.63|3248.93|3257.72|3249.02|3257.08|3248.38|38
1630276810000|2021-08-29 22:40:10|3257.61|3248.91|3257.4|3248.7|3257.87|3249.17|3257.21|3248.51|37
1630276820000|2021-08-29 22:40:20|3257.67|3248.97|3258.47|3249.77|3258.65|3249.95|3257.45|3248.75|37
1630276830000|2021-08-29 22:40:30|3258.49|3249.79|3259.24|3250.54|3259.27|3250.57|3258.31|3249.61|36
1630276840000|2021-08-29 22:40:40|3258.57|3249.87|3258.64|3249.94|3258.82|3250.12|3258.35|3249.65|31
1630276850000|2021-08-29 22:40:50|3258.56|3249.86|3259.34|3250.64|3259.34|3250.64|3258.56|3249.86|34
1630276860000|2021-08-29 22:41:00|3259.37|3250.67|3259.58|3250.88|3260.11|3251.41|3259.08|3250.38|29
1630276870000|2021-08-29 22:41:10|3259.5|3250.8|3258.04|3249.34|3260.29|3251.59|3257.71|3249.01|32
1630276880000|2021-08-29 22:41:20|3258.03|3249.33|3258.25|3249.55|3258.3|3249.6|3257.95|3249.25|20
1630276890000|2021-08-29 22:41:30|3258.11|3249.41|3257.33|3248.63|3258.11|3249.41|3257.12|3248.42|31
1630276900000|2021-08-29 22:41:40|3257.55|3248.85|3255.64|3246.94|3257.66|3248.96|3255.6|3246.9|28
1630276910000|2021-08-29 22:41:50|3255.81|3247.11|3256.43|3247.73|3256.69|3247.99|3255.81|3247.11|23
1630276920000|2021-08-29 22:42:00|3256.44|3247.74|3255.72|3247.02|3256.81|3248.11|3255.72|3247.02|23
1630276930000|2021-08-29 22:42:10|3255.68|3246.98|3255.32|3246.62|3255.9|3247.2|3254.49|3245.79|32
1630276940000|2021-08-29 22:42:20|3255.33|3246.63|3254.36|3245.66|3255.9|3247.2|3254.36|3245.66|12
1630276950000|2021-08-29 22:42:30|3254.45|3245.75|3251.77|3243.07|3254.45|3245.75|3251.61|3242.91|34
1630276960000|2021-08-29 22:42:40|3251.85|3243.15|3251.82|3243.12|3252.26|3243.56|3251.14|3242.44|31
1630276970000|2021-08-29 22:42:50|3251.85|3243.15|3252.05|3243.35|3252.05|3243.35|3251.02|3242.32|36
1630276980000|2021-08-29 22:43:00|3252.08|3243.38|3252.19|3243.49|3252.63|3243.93|3251.95|3243.25|34
1630276990000|2021-08-29 22:43:10|3251.98|3243.28|3251.68|3242.98|3252.28|3243.58|3251.01|3242.31|33
1630277000000|2021-08-29 22:43:20|3251.71|3243.01|3251.07|3242.37|3251.89|3243.19|3250.67|3241.97|34
1630277010000|2021-08-29 22:43:30|3250.94|3242.24|3251.12|3242.42|3251.9|3243.2|3250.8|3242.1|36
1630277020000|2021-08-29 22:43:40|3250.92|3242.22|3251.52|3242.82|3252.03|3243.33|3250.92|3242.22|29
1630277030000|2021-08-29 22:43:50|3251.68|3242.98|3251.9|3243.2|3252.31|3243.61|3250.94|3242.24|36
1630277040000|2021-08-29 22:44:00|3251.67|3242.97|3251.82|3243.12|3252.09|3243.39|3251.67|3242.97|36
1630277050000|2021-08-29 22:44:10|3251.91|3243.21|3252.16|3243.46|3253.14|3244.44|3251.7|3243|39
1630277060000|2021-08-29 22:44:20|3252.19|3243.49|3252.39|3243.69|3252.8|3244.1|3252.11|3243.41|37
1630277070000|2021-08-29 22:44:30|3252.31|3243.61|3252.52|3243.82|3253.57|3244.87|3252.31|3243.61|37
1630277080000|2021-08-29 22:44:40|3252.49|3243.79|3251.59|3242.89|3252.76|3244.06|3251.59|3242.89|35
1630277090000|2021-08-29 22:44:50|3251.53|3242.83|3252.42|3243.72|3252.42|3243.72|3251.53|3242.83|31
1630277100000|2021-08-29 22:45:00|3252.39|3243.69|3254.22|3245.52|3254.22|3245.52|3252.39|3243.69|38
1630277110000|2021-08-29 22:45:10|3254.14|3245.44|3255.09|3246.39|3255.42|3246.72|3254.14|3245.44|39
1630277120000|2021-08-29 22:45:20|3255.06|3246.36|3255.16|3246.46|3255.34|3246.64|3255|3246.3|35
1630277130000|2021-08-29 22:45:30|3255.24|3246.54|3255.03|3246.33|3255.24|3246.54|3254.91|3246.21|34
1630277140000|2021-08-29 22:45:40|3255.13|3246.43|3255.36|3246.66|3255.36|3246.66|3254.59|3245.89|37
1630277150000|2021-08-29 22:45:50|3255.2|3246.5|3252.98|3244.28|3255.35|3246.65|3252.86|3244.16|37
1630277160000|2021-08-29 22:46:00|3252.88|3244.18|3252.83|3244.13|3253.55|3244.85|3252.67|3243.97|39
1630277170000|2021-08-29 22:46:10|3252.84|3244.14|3251.61|3242.91|3252.84|3244.14|3251.51|3242.81|35
1630277180000|2021-08-29 22:46:20|3251.65|3242.95|3250.39|3241.69|3251.65|3242.95|3250.39|3241.69|35
1630277190000|2021-08-29 22:46:30|3250.26|3241.56|3249.28|3240.58|3250.26|3241.56|3249.18|3240.48|37
1630277200000|2021-08-29 22:46:40|3249.25|3240.55|3247.51|3238.81|3249.41|3240.71|3247.51|3238.81|24
1630277210000|2021-08-29 22:46:50|3247.66|3238.96|3247.47|3238.77|3248.12|3239.42|3247.47|3238.77|25
1630277220000|2021-08-29 22:47:00|3247.22|3238.52|3247.19|3238.49|3248.13|3239.43|3246.98|3238.28|32
1630277230000|2021-08-29 22:47:10|3247.16|3238.46|3245.14|3236.44|3247.17|3238.47|3245.14|3236.44|26
1630277240000|2021-08-29 22:47:20|3245.08|3236.38|3245.68|3236.98|3245.68|3236.98|3244.98|3236.28|29
1630277250000|2021-08-29 22:47:30|3245.65|3236.95|3245.88|3237.18|3245.91|3237.21|3245.59|3236.89|31
1630277260000|2021-08-29 22:47:40|3245.9|3237.2|3245.19|3236.49|3245.9|3237.2|3245.15|3236.45|30
1630277270000|2021-08-29 22:47:50|3245.32|3236.62|3244.79|3236.09|3245.32|3236.62|3244.79|3236.09|32
1630277280000|2021-08-29 22:48:00|3244.69|3235.99|3246.95|3238.25|3247.1|3238.4|3244.69|3235.99|39
1630277290000|2021-08-29 22:48:10|3246.98|3238.28|3245.66|3236.96|3248.14|3239.44|3245.53|3236.83|38
1630277300000|2021-08-29 22:48:20|3245.74|3237.04|3245.18|3236.48|3246.17|3237.47|3245.18|3236.48|34
1630277310000|2021-08-29 22:48:30|3245.17|3236.47|3245.15|3236.45|3245.41|3236.71|3244.52|3235.82|32
1630277320000|2021-08-29 22:48:40|3245.22|3236.52|3244.63|3235.93|3245.31|3236.61|3244.52|3235.82|37
1630277330000|2021-08-29 22:48:50|3244.62|3235.92|3245.5|3236.8|3245.61|3236.91|3244.35|3235.65|34
1630277340000|2021-08-29 22:49:00|3245.48|3236.78|3246.2|3237.5|3247.13|3238.43|3245.48|3236.78|35
1630277350000|2021-08-29 22:49:10|3246.23|3237.53|3246.58|3237.88|3246.63|3237.93|3245.29|3236.59|29
1630277360000|2021-08-29 22:49:20|3246.51|3237.81|3245.95|3237.25|3246.85|3238.15|3245.62|3236.92|37
1630277370000|2021-08-29 22:49:30|3245.94|3237.24|3246.04|3237.34|3246.41|3237.71|3245.89|3237.19|34
1630277380000|2021-08-29 22:49:40|3246.05|3237.35|3246.07|3237.37|3246.66|3237.96|3245.87|3237.17|37
1630277390000|2021-08-29 22:49:50|3246.08|3237.38|3246.88|3238.18|3246.88|3238.18|3245.25|3236.55|33
1630277400000|2021-08-29 22:50:00|3247.06|3238.36|3247.61|3238.91|3247.61|3238.91|3246.97|3238.27|36
1630277410000|2021-08-29 22:50:10|3247.65|3238.95|3248.13|3239.43|3248.15|3239.45|3247.65|3238.95|35
1630277420000|2021-08-29 22:50:20|3248.17|3239.47|3248.4|3239.7|3248.44|3239.74|3248.04|3239.34|22
1630277430000|2021-08-29 22:50:30|3248.38|3239.68|3248.94|3240.24|3249.07|3240.37|3248.33|3239.63|21
1630277440000|2021-08-29 22:50:40|3249|3240.3|3249.84|3241.14|3250.05|3241.35|3248.9|3240.2|25
1630277450000|2021-08-29 22:50:50|3249.99|3241.29|3250.05|3241.35|3250.05|3241.35|3249.86|3241.16|16
1630277460000|2021-08-29 22:51:00|3250.06|3241.36|3250.21|3241.51|3250.88|3242.18|3250.06|3241.36|34
1630277470000|2021-08-29 22:51:10|3250.11|3241.41|3248.57|3239.87|3250.65|3241.95|3248.42|3239.72|30
1630277480000|2021-08-29 22:51:20|3248.61|3239.91|3247.96|3239.26|3248.69|3239.99|3247.67|3238.97|31
1630277490000|2021-08-29 22:51:30|3247.89|3239.19|3245.78|3237.08|3247.89|3239.19|3245.47|3236.77|39
1630277500000|2021-08-29 22:51:40|3246.1|3237.4|3246.89|3238.19|3247.31|3238.61|3245.86|3237.16|36
1630277510000|2021-08-29 22:51:50|3246.66|3237.96|3247.56|3238.86|3247.66|3238.96|3246.66|3237.96|38
1630277520000|2021-08-29 22:52:00|3247.48|3238.78|3245.44|3236.74|3247.55|3238.85|3245.28|3236.58|37
1630277530000|2021-08-29 22:52:10|3245.37|3236.67|3246.81|3238.11|3246.95|3238.25|3245.36|3236.66|39
1630277540000|2021-08-29 22:52:20|3246.69|3237.99|3245.78|3237.08|3246.89|3238.19|3245.68|3236.98|36
1630277550000|2021-08-29 22:52:30|3245.75|3237.05|3245.56|3236.86|3245.8|3237.1|3245.51|3236.81|29
1630277560000|2021-08-29 22:52:40|3245.54|3236.84|3245.53|3236.83|3245.72|3237.02|3245.52|3236.82|34
1630277570000|2021-08-29 22:52:50|3245.58|3236.88|3245.14|3236.44|3245.71|3237.01|3245.14|3236.44|28
1630277580000|2021-08-29 22:53:00|3244.98|3236.28|3243.47|3234.77|3244.98|3236.28|3243.47|3234.77|24
1630277590000|2021-08-29 22:53:10|3243.44|3234.74|3243.65|3234.95|3244.5|3235.8|3242.53|3233.83|30
1630277600000|2021-08-29 22:53:20|3243.55|3234.85|3244.6|3235.9|3244.64|3235.94|3242.99|3234.29|31
1630277610000|2021-08-29 22:53:30|3244.62|3235.92|3243.33|3234.63|3244.71|3236.01|3243.33|3234.63|36
1630277620000|2021-08-29 22:53:40|3243.59|3234.89|3243.48|3234.78|3243.88|3235.18|3243.44|3234.74|35
1630277630000|2021-08-29 22:53:50|3243.52|3234.82|3242.3|3233.6|3243.63|3234.93|3242.3|3233.6|32
1630277640000|2021-08-29 22:54:00|3242.29|3233.59|3242.36|3233.66|3242.72|3234.02|3242.29|3233.59|23
1630277650000|2021-08-29 22:54:10|3242.37|3233.67|3241.74|3233.04|3242.54|3233.84|3241.71|3233.01|38
1630277660000|2021-08-29 22:54:20|3241.68|3232.98|3242.59|3233.89|3242.59|3233.89|3241.33|3232.63|37
1630277670000|2021-08-29 22:54:30|3242.6|3233.9|3241.79|3233.09|3242.6|3233.9|3241.79|3233.09|23
1630277680000|2021-08-29 22:54:40|3241.88|3233.18|3241.71|3233.01|3242.01|3233.31|3241.19|3232.49|27
1630277690000|2021-08-29 22:54:50|3241.67|3232.97|3240.77|3232.07|3241.81|3233.11|3240.68|3231.98|31
1630277700000|2021-08-29 22:55:00|3241.1|3232.4|3240.94|3232.24|3241.1|3232.4|3240.56|3231.86|33
1630277710000|2021-08-29 22:55:10|3241|3232.3|3241.01|3232.31|3241.28|3232.58|3240.81|3232.11|37
1630277720000|2021-08-29 22:55:20|3241.04|3232.34|3240.03|3231.33|3241.48|3232.78|3239.59|3230.89|35
1630277730000|2021-08-29 22:55:30|3240.1|3231.4|3239.91|3231.21|3240.1|3231.4|3239.77|3231.07|37
1630277740000|2021-08-29 22:55:40|3239.93|3231.23|3240.08|3231.38|3240.08|3231.38|3239.69|3230.99|37
1630277750000|2021-08-29 22:55:50|3240.15|3231.45|3241.54|3232.84|3241.61|3232.91|3240.15|3231.45|26
1630277760000|2021-08-29 22:56:00|3241.56|3232.86|3242.35|3233.65|3242.41|3233.71|3241.56|3232.86|19
1630277770000|2021-08-29 22:56:10|3242.38|3233.68|3243.17|3234.47|3243.56|3234.86|3242.37|3233.67|26
1630277780000|2021-08-29 22:56:20|3243.18|3234.48|3241.26|3232.56|3243.75|3235.05|3241.26|3232.56|32
1630277790000|2021-08-29 22:56:30|3241.19|3232.49|3240.32|3231.62|3241.44|3232.74|3239.98|3231.28|36
1630277800000|2021-08-29 22:56:40|3240.48|3231.78|3240.63|3231.93|3240.98|3232.28|3239.96|3231.26|37
1630277810000|2021-08-29 22:56:50|3240.74|3232.04|3240.54|3231.84|3240.74|3232.04|3240.13|3231.43|37
1630277820000|2021-08-29 22:57:00|3240.38|3231.68|3240.36|3231.66|3240.43|3231.73|3239.94|3231.24|31
1630277830000|2021-08-29 22:57:10|3240.21|3231.51|3241.93|3233.23|3242.23|3233.53|3240.21|3231.51|33
1630277840000|2021-08-29 22:57:20|3241.96|3233.26|3242.53|3233.83|3242.76|3234.06|3241.96|3233.26|36
1630277850000|2021-08-29 22:57:30|3242.43|3233.73|3242.92|3234.22|3243.01|3234.31|3242.31|3233.61|34
1630277860000|2021-08-29 22:57:40|3242.94|3234.24|3242.96|3234.26|3243.01|3234.31|3242.12|3233.42|20
1630277870000|2021-08-29 22:57:50|3242.91|3234.21|3242.26|3233.56|3243.06|3234.36|3242.18|3233.48|27
1630277880000|2021-08-29 22:58:00|3242.31|3233.61|3240.83|3232.13|3242.48|3233.78|3240.54|3231.84|37
1630277890000|2021-08-29 22:58:10|3240.77|3232.07|3241.68|3232.98|3241.74|3233.04|3240.5|3231.8|39
1630277900000|2021-08-29 22:58:20|3241.74|3233.04|3241.3|3232.6|3241.81|3233.11|3241.15|3232.45|36
1630277910000|2021-08-29 22:58:30|3241.26|3232.56|3241.44|3232.74|3241.44|3232.74|3240.92|3232.22|32
1630277920000|2021-08-29 22:58:40|3241.52|3232.82|3241.4|3232.7|3241.62|3232.92|3241.17|3232.47|33
1630277930000|2021-08-29 22:58:50|3241.37|3232.67|3241.33|3232.63|3241.4|3232.7|3241.09|3232.39|35
1630277940000|2021-08-29 22:59:00|3241.36|3232.66|3241.42|3232.72|3241.85|3233.15|3241.35|3232.65|36
1630277950000|2021-08-29 22:59:10|3241.48|3232.78|3242.23|3233.53|3242.61|3233.91|3241.44|3232.74|27
1630277960000|2021-08-29 22:59:20|3241.96|3233.26|3242.22|3233.52|3243.48|3234.78|3241.96|3233.26|27
1630277970000|2021-08-29 22:59:30|3242.23|3233.53|3241.77|3233.07|3243.2|3234.5|3241.75|3233.05|33
1630277980000|2021-08-29 22:59:40|3242.71|3234.01|3242|3233.3|3243.28|3234.58|3241.44|3232.74|29
1630277990000|2021-08-29 22:59:50|3243.04|3234.34|3242|3233.3|3243.66|3234.96|3241.91|3233.21|37
1630278000000|2021-08-29 23:00:00|3241.92|3233.22|3245.17|3236.47|3245.41|3236.71|3241.92|3233.22|37
1630278010000|2021-08-29 23:00:10|3245.35|3236.65|3244.58|3235.88|3245.37|3236.67|3243.87|3235.17|38
1630278020000|2021-08-29 23:00:20|3244.6|3235.9|3244.14|3235.44|3244.65|3235.95|3244.03|3235.33|37
1630278030000|2021-08-29 23:00:30|3244|3235.3|3245.13|3236.43|3245.37|3236.67|3244|3235.3|35
1630278040000|2021-08-29 23:00:40|3245.18|3236.48|3244.72|3236.02|3245.29|3236.59|3244.53|3235.83|37
1630278050000|2021-08-29 23:00:50|3245.14|3236.44|3246.23|3237.53|3246.23|3237.53|3245.14|3236.44|34
1630278060000|2021-08-29 23:01:00|3246.21|3237.51|3247.23|3238.53|3247.23|3238.53|3246.21|3237.51|35
1630278070000|2021-08-29 23:01:10|3247.21|3238.51|3247.25|3238.55|3247.41|3238.71|3247.2|3238.5|33
1630278080000|2021-08-29 23:01:20|3247.21|3238.51|3247.23|3238.53|3247.76|3239.06|3247.15|3238.45|34
1630278090000|2021-08-29 23:01:30|3247.3|3238.6|3247.62|3238.92|3247.87|3239.17|3247.26|3238.56|36
1630278100000|2021-08-29 23:01:40|3247.63|3238.93|3248.45|3239.75|3248.45|3239.75|3247.62|3238.92|33
1630278110000|2021-08-29 23:01:50|3248.34|3239.64|3248.02|3239.32|3248.34|3239.64|3247.7|3239|33
1630278120000|2021-08-29 23:02:00|3248.03|3239.33|3248.5|3239.8|3248.5|3239.8|3248.03|3239.33|35
1630278130000|2021-08-29 23:02:10|3248.04|3239.34|3248.53|3239.83|3248.74|3240.04|3247.94|3239.24|37
1630278140000|2021-08-29 23:02:20|3248.45|3239.75|3248.35|3239.65|3248.7|3240|3248.33|3239.63|38
1630278150000|2021-08-29 23:02:30|3248.4|3239.7|3248.77|3240.07|3248.83|3240.13|3248.35|3239.65|29
1630278160000|2021-08-29 23:02:40|3248.86|3240.16|3249.3|3240.6|3249.54|3240.84|3248.85|3240.15|36
1630278170000|2021-08-29 23:02:50|3249.32|3240.62|3250.72|3242.02|3250.75|3242.05|3249.29|3240.59|35
1630278180000|2021-08-29 23:03:00|3251.53|3242.83|3251.99|3243.29|3252.34|3243.64|3250.59|3241.89|36
1630278190000|2021-08-29 23:03:10|3251.28|3242.58|3252.59|3243.89|3252.63|3243.93|3250.98|3242.28|34
1630278200000|2021-08-29 23:03:20|3252.6|3243.9|3252.67|3243.97|3252.72|3244.02|3252.51|3243.81|36
1630278210000|2021-08-29 23:03:30|3252.64|3243.94|3252.59|3243.89|3252.88|3244.18|3252.55|3243.85|36
1630278220000|2021-08-29 23:03:40|3252.65|3243.95|3251.71|3243.01|3252.79|3244.09|3251.71|3243.01|34
1630278230000|2021-08-29 23:03:50|3251.59|3242.89|3252.12|3243.42|3252.81|3244.11|3251.43|3242.73|40
1630278240000|2021-08-29 23:04:00|3252.05|3243.35|3251.16|3242.46|3252.05|3243.35|3251.16|3242.46|36
1630278250000|2021-08-29 23:04:10|3251.28|3242.58|3250.06|3241.36|3251.54|3242.84|3250.06|3241.36|37
1630278260000|2021-08-29 23:04:20|3249.85|3241.15|3247.48|3238.78|3249.85|3241.15|3247.17|3238.47|36
1630278270000|2021-08-29 23:04:30|3247.44|3238.74|3248.05|3239.35|3248.35|3239.65|3247.44|3238.74|37
1630278280000|2021-08-29 23:04:40|3248.08|3239.38|3247.82|3239.12|3248.2|3239.5|3247.76|3239.06|37
1630278290000|2021-08-29 23:04:50|3247.72|3239.02|3248.4|3239.7|3248.52|3239.82|3247.46|3238.76|36
1630278300000|2021-08-29 23:05:00|3248.23|3239.53|3249.31|3240.61|3249.89|3241.19|3248.23|3239.53|36
1630278310000|2021-08-29 23:05:10|3249.25|3240.55|3249.55|3240.85|3249.62|3240.92|3249.25|3240.55|22
1630278320000|2021-08-29 23:05:20|3249.54|3240.84|3249.84|3241.14|3249.87|3241.17|3249.52|3240.82|35
1630278330000|2021-08-29 23:05:30|3249.88|3241.18|3249.26|3240.56|3250.03|3241.33|3249.24|3240.54|30
1630278340000|2021-08-29 23:05:40|3249.25|3240.55|3249.63|3240.93|3250.09|3241.39|3249.19|3240.49|28
1630278350000|2021-08-29 23:05:50|3249.41|3240.71|3250.47|3241.77|3250.82|3242.12|3248.92|3240.22|30
1630278360000|2021-08-29 23:06:00|3250.79|3242.09|3249.46|3240.76|3250.81|3242.11|3249.39|3240.69|34
1630278370000|2021-08-29 23:06:10|3249.51|3240.81|3249.91|3241.21|3250.32|3241.62|3249.5|3240.8|32
1630278380000|2021-08-29 23:06:20|3250.07|3241.37|3250.13|3241.43|3250.7|3242|3249.76|3241.06|31
1630278390000|2021-08-29 23:06:30|3250.14|3241.44|3249.46|3240.76|3250.35|3241.65|3249.41|3240.71|29
1630278400000|2021-08-29 23:06:40|3249.51|3240.81|3248.8|3240.1|3249.6|3240.9|3248.49|3239.79|35
1630278410000|2021-08-29 23:06:50|3248.95|3240.25|3249.1|3240.4|3249.25|3240.55|3248.52|3239.82|34
1630278420000|2021-08-29 23:07:00|3249.24|3240.54|3248.2|3239.5|3249.24|3240.54|3247.95|3239.25|23
1630278430000|2021-08-29 23:07:10|3248.33|3239.63|3247.83|3239.13|3248.33|3239.63|3247.14|3238.44|33
1630278440000|2021-08-29 23:07:20|3247.81|3239.11|3249.94|3241.24|3249.99|3241.29|3247.77|3239.07|31
1630278450000|2021-08-29 23:07:30|3249.95|3241.25|3249.85|3241.15|3250.05|3241.35|3249.85|3241.15|9
1630278460000|2021-08-29 23:07:40|3249.82|3241.12|3250.05|3241.35|3250.05|3241.35|3249.39|3240.69|18
1630278470000|2021-08-29 23:07:50|3250.07|3241.37|3248.91|3240.21|3250.28|3241.58|3248.91|3240.21|34
1630278480000|2021-08-29 23:08:00|3248.75|3240.05|3249.45|3240.75|3249.82|3241.12|3248.42|3239.72|38
1630278490000|2021-08-29 23:08:10|3249.37|3240.67|3248.26|3239.56|3249.37|3240.67|3247.96|3239.26|39
1630278500000|2021-08-29 23:08:20|3248.3|3239.6|3247.88|3239.18|3248.51|3239.81|3247.88|3239.18|36
1630278510000|2021-08-29 23:08:30|3247.89|3239.19|3248.18|3239.48|3248.4|3239.7|3247.54|3238.84|35
1630278520000|2021-08-29 23:08:40|3248.13|3239.43|3248.7|3240|3248.92|3240.22|3247.66|3238.96|36
1630278530000|2021-08-29 23:08:50|3248.88|3240.18|3248.48|3239.78|3248.88|3240.18|3248.45|3239.75|34
1630278540000|2021-08-29 23:09:00|3248.5|3239.8|3248.82|3240.12|3248.82|3240.12|3248.47|3239.77|21
1630278550000|2021-08-29 23:09:10|3248.73|3240.03|3248.5|3239.8|3248.82|3240.12|3248.32|3239.62|26
1630278560000|2021-08-29 23:09:20|3248.48|3239.78|3248.63|3239.93|3248.63|3239.93|3248.31|3239.61|20
1630278570000|2021-08-29 23:09:30|3248.58|3239.88|3248.74|3240.04|3248.89|3240.19|3248.58|3239.88|5
1630278580000|2021-08-29 23:09:40|3248.75|3240.05|3248.54|3239.84|3248.75|3240.05|3248.54|3239.84|3
1630278590000|2021-08-29 23:09:50|3248.43|3239.73|3244.98|3236.28|3248.43|3239.73|3244.98|3236.28|28
1630278600000|2021-08-29 23:10:00|3245.14|3236.44|3245.39|3236.69|3245.62|3236.92|3244.59|3235.89|34
1630278610000|2021-08-29 23:10:10|3245.41|3236.71|3244.7|3236|3245.56|3236.86|3244.65|3235.95|37
1630278620000|2021-08-29 23:10:20|3244.77|3236.07|3243.15|3234.45|3244.77|3236.07|3242.73|3234.03|26
1630278630000|2021-08-29 23:10:30|3242.94|3234.24|3242.33|3233.63|3243.19|3234.49|3242.08|3233.38|40
1630278640000|2021-08-29 23:10:40|3242.32|3233.62|3241.27|3232.57|3242.39|3233.69|3241.27|3232.57|32
1630278650000|2021-08-29 23:10:50|3240.92|3232.22|3237.94|3229.24|3240.92|3232.22|3237.48|3228.78|35
1630278660000|2021-08-29 23:11:00|3237.85|3229.15|3238.43|3229.73|3238.79|3230.09|3237.18|3228.48|40
1630278670000|2021-08-29 23:11:10|3238.49|3229.79|3240.11|3231.41|3240.41|3231.71|3238.07|3229.37|38
1630278680000|2021-08-29 23:11:20|3240.16|3231.46|3241.05|3232.35|3241.11|3232.41|3240.16|3231.46|39
1630278690000|2021-08-29 23:11:30|3241.04|3232.34|3240.6|3231.9|3241.17|3232.47|3239.81|3231.11|39
1630278700000|2021-08-29 23:11:40|3240.48|3231.78|3240.79|3232.09|3240.8|3232.1|3239.96|3231.26|38
1630278710000|2021-08-29 23:11:50|3240.78|3232.08|3241.16|3232.46|3241.27|3232.57|3239.45|3230.75|38
1630278720000|2021-08-29 23:12:00|3241.07|3232.37|3239.39|3230.69|3241.08|3232.38|3239.01|3230.31|39
1630278730000|2021-08-29 23:12:10|3239.54|3230.84|3239.31|3230.61|3239.58|3230.88|3238.97|3230.27|38
1630278740000|2021-08-29 23:12:20|3239.4|3230.7|3240.15|3231.45|3240.15|3231.45|3239.04|3230.34|26
1630278750000|2021-08-29 23:12:30|3240.19|3231.49|3240.6|3231.9|3240.68|3231.98|3239.89|3231.19|33
1630278760000|2021-08-29 23:12:40|3240.57|3231.87|3240.5|3231.8|3240.57|3231.87|3240.03|3231.33|34
1630278770000|2021-08-29 23:12:50|3240.51|3231.81|3240.42|3231.72|3240.62|3231.92|3240.38|3231.68|24
1630278780000|2021-08-29 23:13:00|3240.39|3231.69|3240.47|3231.77|3240.54|3231.84|3240.37|3231.67|21
1630278790000|2021-08-29 23:13:10|3240.46|3231.76|3240.6|3231.9|3240.72|3232.02|3240.46|3231.76|30
1630278800000|2021-08-29 23:13:20|3240.47|3231.77|3240.54|3231.84|3240.54|3231.84|3240.34|3231.64|30
1630278810000|2021-08-29 23:13:30|3240.53|3231.83|3240.14|3231.44|3240.53|3231.83|3240.06|3231.36|31
1630278820000|2021-08-29 23:13:40|3240.2|3231.5|3240.9|3232.2|3240.9|3232.2|3240.19|3231.49|34
1630278830000|2021-08-29 23:13:50|3241.05|3232.35|3240.84|3232.14|3241.12|3232.42|3240.67|3231.97|36
1630278840000|2021-08-29 23:14:00|3240.86|3232.16|3240.57|3231.87|3241.4|3232.7|3240.54|3231.84|31
1630278850000|2021-08-29 23:14:10|3240.54|3231.84|3241.11|3232.41|3241.16|3232.46|3240.54|3231.84|13
1630278860000|2021-08-29 23:14:20|3240.99|3232.29|3241.3|3232.6|3242.45|3233.75|3240.99|3232.29|28
1630278870000|2021-08-29 23:14:30|3241.56|3232.86|3242.54|3233.84|3242.6|3233.9|3240.81|3232.11|28
1630278880000|2021-08-29 23:14:40|3242.68|3233.98|3241.08|3232.38|3242.75|3234.05|3240.41|3231.71|25
1630278890000|2021-08-29 23:14:50|3240.72|3232.02|3240.55|3231.85|3241.15|3232.45|3240.41|3231.71|25
1630278900000|2021-08-29 23:15:00|3240.41|3231.71|3241.28|3232.58|3241.28|3232.58|3240.41|3231.71|33
1630278910000|2021-08-29 23:15:10|3241.32|3232.62|3240.41|3231.71|3241.52|3232.82|3240.41|3231.71|32
1630278920000|2021-08-29 23:15:20|3240.55|3231.85|3240.63|3231.93|3240.76|3232.06|3240.41|3231.71|23
1630278930000|2021-08-29 23:15:30|3240.69|3231.99|3240.89|3232.19|3241.28|3232.58|3240.38|3231.68|33
1630278940000|2021-08-29 23:15:40|3241.74|3233.04|3240.41|3231.71|3242.22|3233.52|3240.41|3231.71|16
1630278950000|2021-08-29 23:15:50|3240.65|3231.95|3240.41|3231.71|3240.76|3232.06|3240.41|3231.71|9
1630278960000|2021-08-29 23:16:00|3241.25|3232.55|3242.64|3233.94|3242.64|3233.94|3240.41|3231.71|12
1630278970000|2021-08-29 23:16:10|3242.67|3233.97|3242.24|3233.54|3243.01|3234.31|3241.78|3233.08|25
1630278980000|2021-08-29 23:16:20|3242.29|3233.59|3241.97|3233.27|3243.11|3234.41|3241.51|3232.81|35
1630278990000|2021-08-29 23:16:30|3241.9|3233.2|3240.67|3231.97|3242.1|3233.4|3240.66|3231.96|38
1630279000000|2021-08-29 23:16:40|3240.68|3231.98|3239.78|3231.08|3240.68|3231.98|3239.42|3230.72|35
1630279010000|2021-08-29 23:16:50|3239.71|3231.01|3239.81|3231.11|3240.54|3231.84|3239.41|3230.71|33
1630279020000|2021-08-29 23:17:00|3239.82|3231.12|3239.35|3230.65|3239.91|3231.21|3239.14|3230.44|40
1630279030000|2021-08-29 23:17:10|3239.41|3230.71|3239.18|3230.48|3239.69|3230.99|3239.1|3230.4|38
1630279040000|2021-08-29 23:17:20|3239.24|3230.54|3240.08|3231.38|3240.08|3231.38|3238.8|3230.1|32
1630279050000|2021-08-29 23:17:30|3240.17|3231.47|3239.48|3230.78|3240.37|3231.67|3239.47|3230.77|36
1630279060000|2021-08-29 23:17:40|3239.44|3230.74|3239.57|3230.87|3239.57|3230.87|3239.32|3230.62|23
1630279070000|2021-08-29 23:17:50|3239.56|3230.86|3239.21|3230.51|3239.56|3230.86|3239.21|3230.51|27
1630279080000|2021-08-29 23:18:00|3239.25|3230.55|3239.84|3231.14|3240|3231.3|3239.25|3230.55|24
1630279090000|2021-08-29 23:18:10|3239.73|3231.03|3239.5|3230.8|3239.8|3231.1|3239.38|3230.68|25
1630279100000|2021-08-29 23:18:20|3239.49|3230.79|3240.77|3232.07|3240.98|3232.28|3239.49|3230.79|14
1630279110000|2021-08-29 23:18:30|3240.87|3232.17|3239.95|3231.25|3241.35|3232.65|3239.94|3231.24|30
1630279120000|2021-08-29 23:18:40|3239.92|3231.22|3241.14|3232.44|3241.14|3232.44|3239.86|3231.16|34
1630279130000|2021-08-29 23:18:50|3241.12|3232.42|3241.22|3232.52|3241.25|3232.55|3240.84|3232.14|37
1630279140000|2021-08-29 23:19:00|3241.19|3232.49|3240.39|3231.69|3241.21|3232.51|3239.96|3231.26|36
1630279150000|2021-08-29 23:19:10|3240.4|3231.7|3239.5|3230.8|3240.55|3231.85|3239.38|3230.68|39
1630279160000|2021-08-29 23:19:20|3239.68|3230.98|3239.38|3230.68|3239.73|3231.03|3239.38|3230.68|33
1630279170000|2021-08-29 23:19:30|3239.6|3230.9|3239.39|3230.69|3240.1|3231.4|3239.38|3230.68|29
1630279180000|2021-08-29 23:19:40|3239.5|3230.8|3239.43|3230.73|3239.5|3230.8|3239.01|3230.31|21
1630279190000|2021-08-29 23:19:50|3239.39|3230.69|3239.81|3231.11|3239.96|3231.26|3239.28|3230.58|21
1630279200000|2021-08-29 23:20:00|3239.82|3231.12|3239.59|3230.89|3239.87|3231.17|3239.59|3230.89|22
1630279210000|2021-08-29 23:20:10|3239.7|3231|3240.36|3231.66|3240.36|3231.66|3239.57|3230.87|27
1630279220000|2021-08-29 23:20:20|3240.54|3231.84|3240.28|3231.58|3240.61|3231.91|3240.25|3231.55|33
1630279230000|2021-08-29 23:20:30|3240.3|3231.6|3240.19|3231.49|3240.7|3232|3240.08|3231.38|35
1630279240000|2021-08-29 23:20:40|3240.24|3231.54|3240.06|3231.36|3240.67|3231.97|3239.84|3231.14|39
1630279250000|2021-08-29 23:20:50|3239.91|3231.21|3239.66|3230.96|3239.91|3231.21|3239.17|3230.47|34
1630279260000|2021-08-29 23:21:00|3239.67|3230.97|3240.16|3231.46|3240.63|3231.93|3239.67|3230.97|34
1630279270000|2021-08-29 23:21:10|3240.18|3231.48|3240.25|3231.55|3240.26|3231.56|3239.94|3231.24|28
1630279280000|2021-08-29 23:21:20|3240.26|3231.56|3240.04|3231.34|3240.71|3232.01|3239.82|3231.12|32
1630279290000|2021-08-29 23:21:30|3240.08|3231.38|3238.47|3229.77|3240.22|3231.52|3238.47|3229.77|30
1630279300000|2021-08-29 23:21:40|3238.42|3229.72|3238.17|3229.47|3238.42|3229.72|3237.81|3229.11|32
1630279310000|2021-08-29 23:21:50|3238.18|3229.48|3238.07|3229.37|3238.33|3229.63|3238.06|3229.36|28
1630279320000|2021-08-29 23:22:00|3237.9|3229.2|3238.13|3229.43|3238.29|3229.59|3237.44|3228.74|25
1630279330000|2021-08-29 23:22:10|3238.22|3229.52|3239.14|3230.44|3239.23|3230.53|3237.92|3229.22|38
1630279340000|2021-08-29 23:22:20|3239|3230.3|3238.39|3229.69|3239.13|3230.43|3238.39|3229.69|32
1630279350000|2021-08-29 23:22:30|3238.41|3229.71|3238.42|3229.72|3238.42|3229.72|3238.03|3229.33|26
1630279360000|2021-08-29 23:22:40|3238.43|3229.73|3238.21|3229.51|3238.43|3229.73|3237.85|3229.15|31
1630279370000|2021-08-29 23:22:50|3238.19|3229.49|3237.89|3229.19|3238.38|3229.68|3237.89|3229.19|30
1630279380000|2021-08-29 23:23:00|3238|3229.3|3237.81|3229.11|3238|3229.3|3237.5|3228.8|28
1630279390000|2021-08-29 23:23:10|3237.59|3228.89|3237.95|3229.25|3238.21|3229.51|3237.37|3228.67|31
1630279400000|2021-08-29 23:23:20|3238.21|3229.51|3237.37|3228.67|3238.61|3229.91|3237.37|3228.67|28
1630279410000|2021-08-29 23:23:30|3237.4|3228.7|3237.21|3228.51|3237.4|3228.7|3236.94|3228.24|36
1630279420000|2021-08-29 23:23:40|3237.3|3228.6|3236.83|3228.13|3237.3|3228.6|3236.83|3228.13|31
1630279430000|2021-08-29 23:23:50|3236.84|3228.14|3236.8|3228.1|3237.03|3228.33|3236.79|3228.09|37
1630279440000|2021-08-29 23:24:00|3236.79|3228.09|3236.89|3228.19|3237.04|3228.34|3236.79|3228.09|34
1630279450000|2021-08-29 23:24:10|3236.9|3228.2|3236.9|3228.2|3237.17|3228.47|3236.76|3228.06|37
1630279460000|2021-08-29 23:24:20|3236.96|3228.26|3236.9|3228.2|3236.97|3228.27|3236.71|3228.01|37
1630279470000|2021-08-29 23:24:30|3236.74|3228.04|3236.92|3228.22|3237.4|3228.7|3236.62|3227.92|36
1630279480000|2021-08-29 23:24:40|3237.19|3228.49|3237.2|3228.5|3237.71|3229.01|3237.13|3228.43|37
1630279490000|2021-08-29 23:24:50|3237.33|3228.63|3235.43|3226.73|3237.33|3228.63|3235.39|3226.69|36
1630279500000|2021-08-29 23:25:00|3235.47|3226.77|3235.23|3226.53|3235.65|3226.95|3235.18|3226.48|37
1630279510000|2021-08-29 23:25:10|3235.36|3226.66|3234.86|3226.16|3235.63|3226.93|3234.86|3226.16|25
1630279520000|2021-08-29 23:25:20|3234.6|3225.9|3234.82|3226.12|3234.93|3226.23|3234.55|3225.85|25
1630279530000|2021-08-29 23:25:30|3234.83|3226.13|3235.02|3226.32|3235.09|3226.39|3234.79|3226.09|15
1630279540000|2021-08-29 23:25:40|3235.12|3226.42|3235|3226.3|3235.17|3226.47|3234.81|3226.11|29
1630279550000|2021-08-29 23:25:50|3235.13|3226.43|3235.22|3226.52|3235.31|3226.61|3234.81|3226.11|25
1630279560000|2021-08-29 23:26:00|3235.24|3226.54|3235.38|3226.68|3236.9|3228.2|3235.24|3226.54|20
1630279570000|2021-08-29 23:26:10|3235.41|3226.71|3235.18|3226.48|3235.7|3227|3235.18|3226.48|28
1630279580000|2021-08-29 23:26:20|3235|3226.3|3236.52|3227.82|3236.52|3227.82|3234.4|3225.7|32
1630279590000|2021-08-29 23:26:30|3236.64|3227.94|3235.01|3226.31|3236.96|3228.26|3234.99|3226.29|35
1630279600000|2021-08-29 23:26:40|3235.13|3226.43|3235.73|3227.03|3236.55|3227.85|3234.82|3226.12|37
1630279610000|2021-08-29 23:26:50|3235.66|3226.96|3237.45|3228.75|3237.71|3229.01|3235.66|3226.96|37
1630279620000|2021-08-29 23:27:00|3237.44|3228.74|3235.95|3227.25|3237.44|3228.74|3235.62|3226.92|39
1630279630000|2021-08-29 23:27:10|3236.13|3227.43|3236.65|3227.95|3236.7|3228|3235.62|3226.92|24
1630279640000|2021-08-29 23:27:20|3236.52|3227.82|3236.24|3227.54|3236.6|3227.9|3236.23|3227.53|18
1630279650000|2021-08-29 23:27:30|3236.23|3227.53|3236.18|3227.48|3236.28|3227.58|3236.14|3227.44|20
1630279660000|2021-08-29 23:27:40|3236.17|3227.47|3234.85|3226.15|3236.18|3227.48|3234.85|3226.15|15
1630279670000|2021-08-29 23:27:50|3234.83|3226.13|3235.23|3226.53|3235.42|3226.72|3234.83|3226.13|30
1630279680000|2021-08-29 23:28:00|3235.3|3226.6|3235.55|3226.85|3235.69|3226.99|3235.03|3226.33|25
1630279690000|2021-08-29 23:28:10|3235.61|3226.91|3234.36|3225.66|3235.61|3226.91|3234.23|3225.53|36
1630279700000|2021-08-29 23:28:20|3234.37|3225.67|3234.38|3225.68|3234.49|3225.79|3234.06|3225.36|33
1630279710000|2021-08-29 23:28:30|3234.2|3225.5|3232.7|3224|3234.37|3225.67|3232.29|3223.59|38
1630279720000|2021-08-29 23:28:40|3232.68|3223.98|3232.03|3223.33|3232.7|3224|3232.03|3223.33|38
1630279730000|2021-08-29 23:28:50|3231.95|3223.25|3233.04|3224.34|3233.76|3225.06|3231.79|3223.09|35
1630279740000|2021-08-29 23:29:00|3232.61|3223.91|3232.96|3224.26|3233.15|3224.45|3232.49|3223.79|32
1630279750000|2021-08-29 23:29:10|3233.05|3224.35|3232.76|3224.06|3233.17|3224.47|3232.42|3223.72|35
1630279760000|2021-08-29 23:29:20|3232.48|3223.78|3232.79|3224.09|3232.81|3224.11|3232.47|3223.77|32
1630279770000|2021-08-29 23:29:30|3232.71|3224.01|3231.38|3222.68|3232.81|3224.11|3231.1|3222.4|22
1630279780000|2021-08-29 23:29:40|3231.37|3222.67|3231.19|3222.49|3231.52|3222.82|3231.04|3222.34|22
1630279790000|2021-08-29 23:29:50|3230.94|3222.24|3230.99|3222.29|3231.29|3222.59|3230.5|3221.8|31
1630279800000|2021-08-29 23:30:00|3231.01|3222.31|3229.1|3220.4|3231.48|3222.78|3229.1|3220.4|36
1630279810000|2021-08-29 23:30:10|3229.17|3220.47|3229.26|3220.56|3229.32|3220.62|3228.33|3219.63|35
1630279820000|2021-08-29 23:30:20|3229.41|3220.71|3228.46|3219.76|3229.51|3220.81|3228.44|3219.74|29
1630279830000|2021-08-29 23:30:30|3228.62|3219.92|3230.15|3221.45|3230.41|3221.71|3228.62|3219.92|27
1630279840000|2021-08-29 23:30:40|3230.21|3221.51|3230.51|3221.81|3230.51|3221.81|3229.81|3221.11|34
1630279850000|2021-08-29 23:30:50|3230.29|3221.59|3229.81|3221.11|3230.29|3221.59|3229.81|3221.11|25
1630279860000|2021-08-29 23:31:00|3229.83|3221.13|3229.91|3221.21|3230.25|3221.55|3229.81|3221.11|19
1630279870000|2021-08-29 23:31:10|3230|3221.3|3229.33|3220.63|3230|3221.3|3229.05|3220.35|24
1630279880000|2021-08-29 23:31:20|3229.37|3220.67|3229.12|3220.42|3229.58|3220.88|3228.04|3219.34|39
1630279890000|2021-08-29 23:31:30|3229.07|3220.37|3230.2|3221.5|3230.48|3221.78|3229.06|3220.36|32
1630279900000|2021-08-29 23:31:40|3230.24|3221.54|3230.25|3221.55|3230.52|3221.82|3230.02|3221.32|27
1630279910000|2021-08-29 23:31:50|3230.27|3221.57|3230.28|3221.58|3230.36|3221.66|3230.18|3221.48|28
1630279920000|2021-08-29 23:32:00|3230.34|3221.64|3231.33|3222.63|3231.92|3223.22|3230.28|3221.58|32
1630279930000|2021-08-29 23:32:10|3231.31|3222.61|3233.44|3224.74|3233.45|3224.75|3231.31|3222.61|35
1630279940000|2021-08-29 23:32:20|3233.46|3224.76|3233.01|3224.31|3233.46|3224.76|3232.57|3223.87|34
1630279950000|2021-08-29 23:32:30|3232.97|3224.27|3233.16|3224.46|3233.31|3224.61|3232.34|3223.64|32
1630279960000|2021-08-29 23:32:40|3233.17|3224.47|3233.48|3224.78|3233.54|3224.84|3232.99|3224.29|26
1630279970000|2021-08-29 23:32:50|3233.5|3224.8|3232.75|3224.05|3233.68|3224.98|3232.74|3224.04|26
1630279980000|2021-08-29 23:33:00|3232.85|3224.15|3232.48|3223.78|3233.12|3224.42|3231.78|3223.08|33
1630279990000|2021-08-29 23:33:10|3232.47|3223.77|3231.56|3222.86|3232.47|3223.77|3231.56|3222.86|37
1630280000000|2021-08-29 23:33:20|3231.64|3222.94|3232.02|3223.32|3232.02|3223.32|3231.55|3222.85|34
1630280010000|2021-08-29 23:33:30|3232|3223.3|3233.2|3224.5|3233.73|3225.03|3231.92|3223.22|37
1630280020000|2021-08-29 23:33:40|3233.04|3224.34|3232.69|3223.99|3233.28|3224.58|3232.47|3223.77|37
1630280030000|2021-08-29 23:33:50|3232.76|3224.06|3231.44|3222.74|3232.86|3224.16|3231.44|3222.74|31
1630280040000|2021-08-29 23:34:00|3231.22|3222.52|3231.22|3222.52|3231.91|3223.21|3231.12|3222.42|33
1630280050000|2021-08-29 23:34:10|3231.21|3222.51|3231.17|3222.47|3231.24|3222.54|3230.89|3222.19|21
1630280060000|2021-08-29 23:34:20|3231.18|3222.48|3230.72|3222.02|3231.23|3222.53|3230.72|3222.02|24
1630280070000|2021-08-29 23:34:30|3230.76|3222.06|3230.99|3222.29|3231.16|3222.46|3230.75|3222.05|23
1630280080000|2021-08-29 23:34:40|3231|3222.3|3230.99|3222.29|3231.05|3222.35|3230.81|3222.11|20
1630280090000|2021-08-29 23:34:50|3231.04|3222.34|3230.4|3221.7|3231.04|3222.34|3230.22|3221.52|31
1630280100000|2021-08-29 23:35:00|3230.43|3221.73|3230.53|3221.83|3230.75|3222.05|3230.25|3221.55|31
1630280110000|2021-08-29 23:35:10|3230.5|3221.8|3230.42|3221.72|3231.76|3223.06|3230.35|3221.65|35
1630280120000|2021-08-29 23:35:20|3230.39|3221.69|3230.67|3221.97|3230.98|3222.28|3230.38|3221.68|37
1630280130000|2021-08-29 23:35:30|3230.64|3221.94|3231.07|3222.37|3231.43|3222.73|3230.55|3221.85|34
1630280140000|2021-08-29 23:35:40|3231.24|3222.54|3231.24|3222.54|3231.45|3222.75|3230.92|3222.22|35
1630280150000|2021-08-29 23:35:50|3231.38|3222.68|3231.24|3222.54|3231.58|3222.88|3231.24|3222.54|30
1630280160000|2021-08-29 23:36:00|3231.35|3222.65|3232.04|3223.34|3232.04|3223.34|3231.24|3222.54|16
1630280170000|2021-08-29 23:36:10|3232.09|3223.39|3232.18|3223.48|3232.18|3223.48|3231.62|3222.92|26
1630280180000|2021-08-29 23:36:20|3232.03|3223.33|3232.77|3224.07|3232.77|3224.07|3232.02|3223.32|16
1630280190000|2021-08-29 23:36:30|3232.81|3224.11|3233.1|3224.4|3233.46|3224.76|3232.72|3224.02|29
1630280200000|2021-08-29 23:36:40|3233.09|3224.39|3233.57|3224.87|3233.59|3224.89|3232.82|3224.12|24
1630280210000|2021-08-29 23:36:50|3233.61|3224.91|3234.13|3225.43|3234.19|3225.49|3233.39|3224.69|22
1630280220000|2021-08-29 23:37:00|3234.21|3225.51|3235.65|3226.95|3235.78|3227.08|3234.14|3225.44|36
1630280230000|2021-08-29 23:37:10|3235.8|3227.1|3234.1|3225.4|3236.33|3227.63|3234.03|3225.33|33
1630280240000|2021-08-29 23:37:20|3234.2|3225.5|3233.75|3225.05|3234.61|3225.91|3233.74|3225.04|38
1630280250000|2021-08-29 23:37:30|3233.89|3225.19|3233.76|3225.06|3234.31|3225.61|3233.76|3225.06|31
1630280260000|2021-08-29 23:37:40|3233.85|3225.15|3233.88|3225.18|3234.08|3225.38|3233.48|3224.78|37
1630280270000|2021-08-29 23:37:50|3233.87|3225.17|3233.83|3225.13|3234.39|3225.69|3233.57|3224.87|38
1630280280000|2021-08-29 23:38:00|3234.08|3225.38|3234.66|3225.96|3234.77|3226.07|3234.08|3225.38|36
1630280290000|2021-08-29 23:38:10|3234.57|3225.87|3234.35|3225.65|3235.09|3226.39|3234.35|3225.65|28
1630280300000|2021-08-29 23:38:20|3234.83|3226.13|3236.08|3227.38|3236.08|3227.38|3234.35|3225.65|32
1630280310000|2021-08-29 23:38:30|3235.87|3227.17|3235.15|3226.45|3236.11|3227.41|3234.7|3226|36
1630280320000|2021-08-29 23:38:40|3235.18|3226.48|3235.15|3226.45|3235.6|3226.9|3234.4|3225.7|23
1630280330000|2021-08-29 23:38:50|3234.66|3225.96|3235.13|3226.43|3236.03|3227.33|3234.4|3225.7|33
1630280340000|2021-08-29 23:39:00|3234.67|3225.97|3236.38|3227.68|3236.38|3227.68|3234.4|3225.7|21
1630280350000|2021-08-29 23:39:10|3235.43|3226.73|3236.14|3227.44|3236.35|3227.65|3235.43|3226.73|11
1630280360000|2021-08-29 23:39:20|3235.95|3227.25|3234.4|3225.7|3235.95|3227.25|3234.4|3225.7|24
1630280370000|2021-08-29 23:39:30|3235.27|3226.57|3234.59|3225.89|3235.99|3227.29|3234.4|3225.7|31
1630280380000|2021-08-29 23:39:40|3234.4|3225.7|3234.68|3225.98|3234.84|3226.14|3234.4|3225.7|14
1630280390000|2021-08-29 23:39:50|3234.79|3226.09|3234.76|3226.06|3234.81|3226.11|3234.65|3225.95|12
1630280400000|2021-08-29 23:40:00|3234.56|3225.86|3234.42|3225.72|3234.56|3225.86|3233.87|3225.17|30
1630280410000|2021-08-29 23:40:10|3234.4|3225.7|3234.71|3226.01|3234.99|3226.29|3234.4|3225.7|31
1630280420000|2021-08-29 23:40:20|3234.67|3225.97|3234.75|3226.05|3235.25|3226.55|3234.5|3225.8|28
1630280430000|2021-08-29 23:40:30|3234.84|3226.14|3237.47|3228.77|3237.61|3228.91|3234.61|3225.91|32
1630280440000|2021-08-29 23:40:40|3237.54|3228.84|3238.32|3229.62|3239.2|3230.5|3236.95|3228.25|34
1630280450000|2021-08-29 23:40:50|3238.77|3230.07|3238.96|3230.26|3239.43|3230.73|3238.42|3229.72|33
1630280460000|2021-08-29 23:41:00|3238.98|3230.28|3239.65|3230.95|3240.56|3231.86|3238.59|3229.89|31
1630280470000|2021-08-29 23:41:10|3239.64|3230.94|3240.04|3231.34|3240.31|3231.61|3239.64|3230.94|17
1630280480000|2021-08-29 23:41:20|3240|3231.3|3239.53|3230.83|3240|3231.3|3239.53|3230.83|6
1630280490000|2021-08-29 23:41:30|3239.54|3230.84|3239.94|3231.24|3240.11|3231.41|3239.08|3230.38|24
1630280500000|2021-08-29 23:41:40|3239.93|3231.23|3239.9|3231.2|3240.01|3231.31|3239.85|3231.15|15
1630280510000|2021-08-29 23:41:50|3239.97|3231.27|3240.03|3231.33|3240.38|3231.68|3239.9|3231.2|17
1630280520000|2021-08-29 23:42:00|3239.82|3231.12|3239.59|3230.89|3239.89|3231.19|3239.59|3230.89|27
1630280530000|2021-08-29 23:42:10|3239.69|3230.99|3239.4|3230.7|3239.84|3231.14|3239.35|3230.65|34
1630280540000|2021-08-29 23:42:20|3239.51|3230.81|3240.32|3231.62|3240.52|3231.82|3239.14|3230.44|35
1630280550000|2021-08-29 23:42:30|3240.34|3231.64|3239.45|3230.75|3240.46|3231.76|3239.34|3230.64|36
1630280560000|2021-08-29 23:42:40|3239.59|3230.89|3239.97|3231.27|3240.55|3231.85|3239.52|3230.82|36
1630280570000|2021-08-29 23:42:50|3239.84|3231.14|3239.57|3230.87|3239.9|3231.2|3239.57|3230.87|15
1630280580000|2021-08-29 23:43:00|3239.79|3231.09|3239.57|3230.87|3239.79|3231.09|3239.57|3230.87|2
1630280610000|2021-08-29 23:43:30|3239.89|3231.19|3240.02|3231.32|3240.02|3231.32|3239.89|3231.19|2
1630280620000|2021-08-29 23:43:40|3239.88|3231.18|3239.57|3230.87|3240.03|3231.33|3239.57|3230.87|10
1630280630000|2021-08-29 23:43:50|3239.61|3230.91|3239.4|3230.7|3239.96|3231.26|3239.4|3230.7|36
1630280640000|2021-08-29 23:44:00|3239.38|3230.68|3239.08|3230.38|3239.65|3230.95|3239.08|3230.38|33
1630280650000|2021-08-29 23:44:10|3239.19|3230.49|3237.98|3229.28|3239.58|3230.88|3237.98|3229.28|38
1630280660000|2021-08-29 23:44:20|3237.79|3229.09|3236.32|3227.62|3237.84|3229.14|3236.02|3227.32|36
1630280670000|2021-08-29 23:44:30|3236.25|3227.55|3236.66|3227.96|3236.96|3228.26|3236.15|3227.45|30
1630280680000|2021-08-29 23:44:40|3236.5|3227.8|3235.28|3226.58|3236.58|3227.88|3235.15|3226.45|20
1630280690000|2021-08-29 23:44:50|3235.22|3226.52|3235.19|3226.49|3236.37|3227.67|3234.74|3226.04|34
1630280700000|2021-08-29 23:45:00|3234.75|3226.05|3234.62|3225.92|3234.75|3226.05|3234.38|3225.68|35
1630280710000|2021-08-29 23:45:10|3234.7|3226|3235.38|3226.68|3235.68|3226.98|3234.7|3226|27
1630280720000|2021-08-29 23:45:20|3235.36|3226.66|3235.85|3227.15|3235.93|3227.23|3234.75|3226.05|30
1630280730000|2021-08-29 23:45:30|3235.74|3227.04|3234.82|3226.12|3235.74|3227.04|3234.55|3225.85|29
1630280740000|2021-08-29 23:45:40|3234.8|3226.1|3233.98|3225.28|3234.84|3226.14|3233.91|3225.21|35
1630280750000|2021-08-29 23:45:50|3234.41|3225.71|3235.45|3226.75|3235.58|3226.88|3234.09|3225.39|37
1630280760000|2021-08-29 23:46:00|3235.24|3226.54|3234.62|3225.92|3235.36|3226.66|3234.62|3225.92|35
1630280770000|2021-08-29 23:46:10|3234.68|3225.98|3235.47|3226.77|3235.5|3226.8|3234.38|3225.68|31
1630280780000|2021-08-29 23:46:20|3235.4|3226.7|3236.41|3227.71|3236.41|3227.71|3235.36|3226.66|27
1630280790000|2021-08-29 23:46:30|3236.42|3227.72|3237.08|3228.38|3237.17|3228.47|3236.25|3227.55|30
1630280800000|2021-08-29 23:46:40|3237.09|3228.39|3236.34|3227.64|3237.09|3228.39|3236.22|3227.52|26
1630280810000|2021-08-29 23:46:50|3236.35|3227.65|3236.22|3227.52|3236.46|3227.76|3235.96|3227.26|25
1630280820000|2021-08-29 23:47:00|3236.32|3227.62|3235.74|3227.04|3236.32|3227.62|3235.58|3226.88|29
1630280830000|2021-08-29 23:47:10|3235.75|3227.05|3235.74|3227.04|3236.04|3227.34|3235.52|3226.82|29
1630280840000|2021-08-29 23:47:20|3236.03|3227.33|3236.03|3227.33|3236.21|3227.51|3235.8|3227.1|11
1630280850000|2021-08-29 23:47:30|3235.86|3227.16|3234.65|3225.95|3236.03|3227.33|3234.65|3225.95|24
1630280860000|2021-08-29 23:47:40|3234.69|3225.99|3234.71|3226.01|3234.98|3226.28|3234.66|3225.96|30
1630280870000|2021-08-29 23:47:50|3234.76|3226.06|3234.37|3225.67|3234.82|3226.12|3234.03|3225.33|28
1630280880000|2021-08-29 23:48:00|3234.22|3225.52|3234.16|3225.46|3234.44|3225.74|3234.11|3225.41|23
1630280890000|2021-08-29 23:48:10|3234.44|3225.74|3234.61|3225.91|3234.66|3225.96|3234.16|3225.46|26
1630280900000|2021-08-29 23:48:20|3234.57|3225.87|3234.56|3225.86|3234.58|3225.88|3234.04|3225.34|35
1630280910000|2021-08-29 23:48:30|3234.54|3225.84|3233.84|3225.14|3234.54|3225.84|3233.79|3225.09|23
1630280920000|2021-08-29 23:48:40|3233.83|3225.13|3233.69|3224.99|3234.02|3225.32|3233.61|3224.91|29
1630280930000|2021-08-29 23:48:50|3233.62|3224.92|3233.79|3225.09|3234.4|3225.7|3233.2|3224.5|32
1630280940000|2021-08-29 23:49:00|3233.81|3225.11|3234.34|3225.64|3234.34|3225.64|3233.78|3225.08|25
1630280950000|2021-08-29 23:49:10|3234.37|3225.67|3235.69|3226.99|3235.69|3226.99|3234.37|3225.67|29
1630280960000|2021-08-29 23:49:20|3235.72|3227.02|3235.54|3226.84|3236.34|3227.64|3234.74|3226.04|23
1630280970000|2021-08-29 23:49:30|3234.9|3226.2|3235.34|3226.64|3236.7|3228|3234.76|3226.06|36
1630280980000|2021-08-29 23:49:40|3235.26|3226.56|3235.12|3226.42|3236.39|3227.69|3235.09|3226.39|34
1630280990000|2021-08-29 23:49:50|3235.13|3226.43|3234.91|3226.21|3235.62|3226.92|3234.68|3225.98|27
1630281000000|2021-08-29 23:50:00|3235.62|3226.92|3235.32|3226.62|3235.77|3227.07|3234.51|3225.81|12
1630281010000|2021-08-29 23:50:10|3236.06|3227.36|3235.84|3227.14|3236.11|3227.41|3235.32|3226.62|11
1630281020000|2021-08-29 23:50:20|3235.85|3227.15|3235.02|3226.32|3235.88|3227.18|3235.02|3226.32|20
1630281030000|2021-08-29 23:50:30|3234.96|3226.26|3234.45|3225.75|3234.96|3226.26|3233.96|3225.26|31
1630281040000|2021-08-29 23:50:40|3234.62|3225.92|3234.66|3225.96|3234.82|3226.12|3234.41|3225.71|30
1630281050000|2021-08-29 23:50:50|3234.72|3226.02|3234.62|3225.92|3235.44|3226.74|3234.49|3225.79|29
1630281060000|2021-08-29 23:51:00|3234.58|3225.88|3234|3225.3|3234.58|3225.88|3233.78|3225.08|36
1630281070000|2021-08-29 23:51:10|3234.13|3225.43|3233.87|3225.17|3234.13|3225.43|3233.21|3224.51|33
1630281080000|2021-08-29 23:51:20|3234.06|3225.36|3233.92|3225.22|3234.1|3225.4|3233.17|3224.47|38
1630281090000|2021-08-29 23:51:30|3233.98|3225.28|3233.76|3225.06|3234.25|3225.55|3233.64|3224.94|39
1630281100000|2021-08-29 23:51:40|3233.68|3224.98|3234.61|3225.91|3234.8|3226.1|3233.68|3224.98|35
1630281110000|2021-08-29 23:51:50|3234.79|3226.09|3234.53|3225.83|3235.48|3226.78|3233.91|3225.21|38
1630281120000|2021-08-29 23:52:00|3234.94|3226.24|3234.25|3225.55|3235.16|3226.46|3234.08|3225.38|36
1630281130000|2021-08-29 23:52:10|3234.6|3225.9|3234.61|3225.91|3234.65|3225.95|3233.91|3225.21|24
1630281140000|2021-08-29 23:52:20|3234.37|3225.67|3235.67|3226.97|3236.34|3227.64|3234.37|3225.67|30
1630281150000|2021-08-29 23:52:30|3235.7|3227|3235.42|3226.72|3236.47|3227.77|3234.52|3225.82|36
1630281160000|2021-08-29 23:52:40|3235|3226.3|3235.83|3227.13|3236.06|3227.36|3234.52|3225.82|24
1630281170000|2021-08-29 23:52:50|3235.79|3227.09|3235|3226.3|3236.23|3227.53|3234.99|3226.29|31
1630281180000|2021-08-29 23:53:00|3234.66|3225.96|3234.87|3226.17|3235.67|3226.97|3234.62|3225.92|16
1630281190000|2021-08-29 23:53:10|3235.43|3226.73|3235.02|3226.32|3235.54|3226.84|3234.87|3226.17|7
1630281200000|2021-08-29 23:53:20|3235.54|3226.84|3235.47|3226.77|3235.82|3227.12|3235.06|3226.36|12
1630281210000|2021-08-29 23:53:30|3234.79|3226.09|3236.88|3228.18|3236.88|3228.18|3234.79|3226.09|11
1630281220000|2021-08-29 23:53:40|3236.89|3228.19|3237.25|3228.55|3237.31|3228.61|3234.85|3226.15|31
1630281230000|2021-08-29 23:53:50|3237.23|3228.53|3237.24|3228.54|3237.34|3228.64|3235.7|3227|37
1630281240000|2021-08-29 23:54:00|3236.3|3227.6|3237.7|3229|3237.78|3229.08|3236.3|3227.6|28
1630281250000|2021-08-29 23:54:10|3237.77|3229.07|3238.36|3229.66|3238.63|3229.93|3236.7|3228|28
1630281260000|2021-08-29 23:54:20|3237.76|3229.06|3236.94|3228.24|3238.28|3229.58|3236.94|3228.24|25
1630281270000|2021-08-29 23:54:30|3238.28|3229.58|3237.97|3229.27|3238.38|3229.68|3236.94|3228.24|28
1630281280000|2021-08-29 23:54:40|3237.01|3228.31|3237.93|3229.23|3238.05|3229.35|3236.36|3227.66|29
1630281290000|2021-08-29 23:54:50|3237.88|3229.18|3237.09|3228.39|3238.51|3229.81|3237.07|3228.37|35
1630281300000|2021-08-29 23:55:00|3236.98|3228.28|3237.6|3228.9|3237.6|3228.9|3235.86|3227.16|38
1630281310000|2021-08-29 23:55:10|3237.39|3228.69|3236.73|3228.03|3237.5|3228.8|3236.63|3227.93|34
1630281320000|2021-08-29 23:55:20|3236.71|3228.01|3235.56|3226.86|3236.86|3228.16|3235.29|3226.59|35
1630281330000|2021-08-29 23:55:30|3235.62|3226.92|3235.39|3226.69|3235.81|3227.11|3235.24|3226.54|20
1630281340000|2021-08-29 23:55:40|3235.46|3226.76|3235.02|3226.32|3235.69|3226.99|3234.86|3226.16|21
1630281350000|2021-08-29 23:55:50|3235.21|3226.51|3234.71|3226.01|3235.21|3226.51|3234.13|3225.43|32
1630281360000|2021-08-29 23:56:00|3234.76|3226.06|3234.5|3225.8|3234.77|3226.07|3234.24|3225.54|34
1630281370000|2021-08-29 23:56:10|3234.52|3225.82|3233.52|3224.82|3234.52|3225.82|3233.38|3224.68|34
1630281380000|2021-08-29 23:56:20|3233.51|3224.81|3233.48|3224.78|3233.64|3224.94|3233.22|3224.52|34
1630281390000|2021-08-29 23:56:30|3233.15|3224.45|3232.85|3224.15|3234.03|3225.33|3232.75|3224.05|35
1630281400000|2021-08-29 23:56:40|3233.29|3224.59|3231.98|3223.28|3233.29|3224.59|3231.83|3223.13|36
1630281410000|2021-08-29 23:56:50|3232.12|3223.42|3231.12|3222.42|3232.43|3223.73|3231.12|3222.42|16
1630281420000|2021-08-29 23:57:00|3231.31|3222.61|3231.44|3222.74|3231.78|3223.08|3230.96|3222.26|29
1630281430000|2021-08-29 23:57:10|3231.46|3222.76|3231.17|3222.47|3231.77|3223.07|3230.87|3222.17|27
1630281440000|2021-08-29 23:57:20|3231.3|3222.6|3229.68|3220.98|3231.55|3222.85|3229.68|3220.98|32
1630281450000|2021-08-29 23:57:30|3229.66|3220.96|3229.24|3220.54|3230.36|3221.66|3229.24|3220.54|27
1630281460000|2021-08-29 23:57:40|3229.22|3220.52|3228.75|3220.05|3229.31|3220.61|3228.69|3219.99|27
1630281470000|2021-08-29 23:57:50|3228.73|3220.03|3229.87|3221.17|3229.87|3221.17|3228.51|3219.81|35
1630281480000|2021-08-29 23:58:00|3229.81|3221.11|3229.34|3220.64|3230|3221.3|3228.55|3219.85|40
1630281490000|2021-08-29 23:58:10|3229.59|3220.89|3229.65|3220.95|3229.67|3220.97|3229.21|3220.51|24
1630281500000|2021-08-29 23:58:20|3229.66|3220.96|3229.9|3221.2|3230.01|3221.31|3229.65|3220.95|18
1630281510000|2021-08-29 23:58:30|3229.98|3221.28|3229.83|3221.13|3230.46|3221.76|3229.6|3220.9|28
1630281520000|2021-08-29 23:58:40|3229.73|3221.03|3229.06|3220.36|3229.81|3221.11|3229.01|3220.31|30
1630281530000|2021-08-29 23:58:50|3229.29|3220.59|3229.07|3220.37|3229.34|3220.64|3228.9|3220.2|29
1630281540000|2021-08-29 23:59:00|3229.19|3220.49|3228.98|3220.28|3229.41|3220.71|3228.96|3220.26|18
1630281550000|2021-08-29 23:59:10|3228.99|3220.29|3229.45|3220.75|3229.82|3221.12|3228.91|3220.21|39
1630281560000|2021-08-29 23:59:20|3229.29|3220.59|3230.44|3221.74|3230.64|3221.94|3228.93|3220.23|39
1630281570000|2021-08-29 23:59:30|3230.42|3221.72|3229.12|3220.42|3230.73|3222.03|3229.12|3220.42|33
1630281580000|2021-08-29 23:59:40|3229.08|3220.38|3230|3221.3|3230.02|3221.32|3229.06|3220.36|22
1630281590000|2021-08-29 23:59:50|3230.02|3221.32|3229.76|3221.06|3230.1|3221.4|3229.57|3220.87|28
1630281600000|2021-08-30 00:00:00|3229.67|3220.97|3229.68|3220.98|3229.9|3221.2|3229.67|3220.97|6
1630281610000|2021-08-30 00:00:10|3229.57|3220.87|3229.2|3220.5|3229.97|3221.27|3229.2|3220.5|12
1630281620000|2021-08-30 00:00:20|3229.34|3220.64|3229.43|3220.73|3229.46|3220.76|3229.27|3220.57|19
1630281630000|2021-08-30 00:00:30|3229.3|3220.6|3228.98|3220.28|3229.45|3220.75|3228.84|3220.14|27
1630281640000|2021-08-30 00:00:40|3228.68|3219.98|3229.61|3220.91|3229.85|3221.15|3228.68|3219.98|35
1630281650000|2021-08-30 00:00:50|3229.59|3220.89|3229.52|3220.82|3230.05|3221.35|3229.52|3220.82|21
1630281660000|2021-08-30 00:01:00|3229.5|3220.8|3230.02|3221.32|3230.02|3221.32|3229.35|3220.65|31
1630281670000|2021-08-30 00:01:10|3230.07|3221.37|3229.82|3221.12|3230.22|3221.52|3229.15|3220.45|28
1630281680000|2021-08-30 00:01:20|3229.98|3221.28|3229.99|3221.29|3230.3|3221.6|3229.91|3221.21|22
1630281690000|2021-08-30 00:01:30|3229.91|3221.21|3229.64|3220.94|3230.37|3221.67|3229.64|3220.94|14
1630281700000|2021-08-30 00:01:40|3229.77|3221.07|3231.39|3222.69|3231.71|3223.01|3229.77|3221.07|27
1630281710000|2021-08-30 00:01:50|3231.47|3222.77|3233.64|3224.94|3233.78|3225.08|3231.47|3222.77|37
1630281720000|2021-08-30 00:02:00|3233.42|3224.72|3231.8|3223.1|3233.72|3225.02|3231.49|3222.79|39
1630281730000|2021-08-30 00:02:10|3231.53|3222.83|3229.48|3220.78|3231.92|3223.22|3229.48|3220.78|40
1630281740000|2021-08-30 00:02:20|3229.57|3220.87|3232.15|3223.45|3232.15|3223.45|3229.38|3220.68|39
1630281750000|2021-08-30 00:02:30|3232.06|3223.36|3231.86|3223.16|3233.2|3224.5|3231.07|3222.37|39
1630281760000|2021-08-30 00:02:40|3231.75|3223.05|3229.42|3220.72|3233.02|3224.32|3229.1|3220.4|39
1630281770000|2021-08-30 00:02:50|3229.4|3220.7|3227.61|3218.91|3229.4|3220.7|3227.61|3218.91|39
1630281780000|2021-08-30 00:03:00|3227.89|3219.19|3225.82|3217.12|3227.89|3219.19|3225.81|3217.11|37
1630281790000|2021-08-30 00:03:10|3225.83|3217.13|3221.21|3212.51|3226.19|3217.49|3220.6|3211.9|39
1630281800000|2021-08-30 00:03:20|3221.15|3212.45|3220.79|3212.09|3222.15|3213.45|3220.35|3211.65|38
1630281810000|2021-08-30 00:03:30|3220.83|3212.13|3219.08|3210.38|3221.1|3212.4|3219.08|3210.38|33
1630281820000|2021-08-30 00:03:40|3218.86|3210.16|3219.51|3210.81|3220.01|3211.31|3218.51|3209.81|39
1630281830000|2021-08-30 00:03:50|3219.64|3210.94|3220.69|3211.99|3221.31|3212.61|3219.64|3210.94|37
1630281840000|2021-08-30 00:04:00|3220.73|3212.03|3219.58|3210.88|3220.73|3212.03|3219.3|3210.6|37
1630281850000|2021-08-30 00:04:10|3219.46|3210.76|3221.04|3212.34|3221.04|3212.34|3218.36|3209.66|35
1630281860000|2021-08-30 00:04:20|3221.24|3212.54|3224.72|3216.02|3224.98|3216.28|3221.24|3212.54|36
1630281870000|2021-08-30 00:04:30|3224.99|3216.29|3223.93|3215.23|3225.07|3216.37|3223.84|3215.14|35
1630281880000|2021-08-30 00:04:40|3223.98|3215.28|3224.63|3215.93|3224.81|3216.11|3223.53|3214.83|32
1630281890000|2021-08-30 00:04:50|3224.73|3216.03|3225.39|3216.69|3225.39|3216.69|3223.97|3215.27|29
1630281900000|2021-08-30 00:05:00|3225.43|3216.73|3225.62|3216.92|3225.66|3216.96|3225.22|3216.52|23
1630281910000|2021-08-30 00:05:10|3225.65|3216.95|3225.8|3217.1|3226.9|3218.2|3225.05|3216.35|34
1630281920000|2021-08-30 00:05:20|3225.6|3216.9|3226.05|3217.35|3227.27|3218.57|3225.53|3216.83|23
1630281930000|2021-08-30 00:05:30|3226.99|3218.29|3230.29|3221.59|3230.8|3222.1|3226.22|3217.52|33
1630281940000|2021-08-30 00:05:40|3230.32|3221.62|3229.83|3221.13|3230.61|3221.91|3229.52|3220.82|29
1630281950000|2021-08-30 00:05:50|3229.88|3221.18|3229.73|3221.03|3230.86|3222.16|3229.73|3221.03|33
1630281960000|2021-08-30 00:06:00|3229.74|3221.04|3230.41|3221.71|3230.66|3221.96|3229.74|3221.04|30
1630281970000|2021-08-30 00:06:10|3230.3|3221.6|3231.01|3222.31|3231.06|3222.36|3230.12|3221.42|32
1630281980000|2021-08-30 00:06:20|3230.8|3222.1|3230|3221.3|3231|3222.3|3229.94|3221.24|31
1630281990000|2021-08-30 00:06:30|3230.01|3221.31|3229.7|3221|3230.14|3221.44|3229|3220.3|30
1630282000000|2021-08-30 00:06:40|3229.73|3221.03|3230.75|3222.05|3231.75|3223.05|3229.65|3220.95|31
1630282010000|2021-08-30 00:06:50|3230.67|3221.97|3231.28|3222.58|3231.7|3223|3230.47|3221.77|11
1630282020000|2021-08-30 00:07:00|3231.4|3222.7|3231.5|3222.8|3231.5|3222.8|3231.4|3222.7|3
1630282030000|2021-08-30 00:07:10|3231.47|3222.77|3231.28|3222.58|3231.47|3222.77|3230.52|3221.82|10
1630282040000|2021-08-30 00:07:20|3231.32|3222.62|3230.48|3221.78|3231.39|3222.69|3230.48|3221.78|4
1630282050000|2021-08-30 00:07:30|3230.53|3221.83|3230.48|3221.78|3230.59|3221.89|3229.69|3220.99|9
1630282060000|2021-08-30 00:07:40|3229.69|3220.99|3229.05|3220.35|3230.61|3221.91|3229.05|3220.35|14
1630282070000|2021-08-30 00:07:50|3228.95|3220.25|3230.45|3221.75|3231.2|3222.5|3228.95|3220.25|31
1630282080000|2021-08-30 00:08:00|3230.47|3221.77|3231.98|3223.28|3232.2|3223.5|3230.47|3221.77|32
1630282090000|2021-08-30 00:08:10|3231.77|3223.07|3231.73|3223.03|3231.88|3223.18|3231.48|3222.78|32
1630282100000|2021-08-30 00:08:20|3231.89|3223.19|3231.28|3222.58|3231.89|3223.19|3230.96|3222.26|12
1630282110000|2021-08-30 00:08:30|3231.65|3222.95|3231.58|3222.88|3231.96|3223.26|3231.48|3222.78|8
1630282120000|2021-08-30 00:08:40|3231.55|3222.85|3232.2|3223.5|3232.2|3223.5|3231.27|3222.57|7
1630282130000|2021-08-30 00:08:50|3232.05|3223.35|3232.76|3224.06|3232.96|3224.26|3231.44|3222.74|17
1630282140000|2021-08-30 00:09:00|3232.78|3224.08|3233.62|3224.92|3233.75|3225.05|3232.71|3224.01|26
1630282150000|2021-08-30 00:09:10|3233.88|3225.18|3232.28|3223.58|3233.88|3225.18|3232.06|3223.36|31
1630282160000|2021-08-30 00:09:20|3232.33|3223.63|3233.25|3224.55|3233.31|3224.61|3232.1|3223.4|31
1630282170000|2021-08-30 00:09:30|3233.26|3224.56|3233.24|3224.54|3233.96|3225.26|3232.85|3224.15|36
1630282180000|2021-08-30 00:09:40|3233.58|3224.88|3233.31|3224.61|3233.62|3224.92|3233.03|3224.33|30
1630282190000|2021-08-30 00:09:50|3233.23|3224.53|3233.25|3224.55|3233.74|3225.04|3233.05|3224.35|14
1630282200000|2021-08-30 00:10:00|3233.27|3224.57|3233.39|3224.69|3233.57|3224.87|3233.07|3224.37|17
1630282210000|2021-08-30 00:10:10|3233.07|3224.37|3233.75|3225.05|3233.75|3225.05|3233.07|3224.37|12
1630282220000|2021-08-30 00:10:20|3233.6|3224.9|3233.76|3225.06|3234.28|3225.58|3233.6|3224.9|12
1630282230000|2021-08-30 00:10:30|3233.77|3225.07|3234.36|3225.66|3234.4|3225.7|3233.6|3224.9|14
1630282240000|2021-08-30 00:10:40|3234.21|3225.51|3234.25|3225.55|3234.39|3225.69|3234.21|3225.51|7
1630282250000|2021-08-30 00:10:50|3234.21|3225.51|3233.78|3225.08|3234.21|3225.51|3232.31|3223.61|26
1630282260000|2021-08-30 00:11:00|3233.84|3225.14|3233.71|3225.01|3233.96|3225.26|3233.71|3225.01|13
1630282270000|2021-08-30 00:11:10|3233.72|3225.02|3233.93|3225.23|3233.93|3225.23|3233.72|3225.02|11
1630282280000|2021-08-30 00:11:20|3233.83|3225.13|3233.44|3224.74|3233.93|3225.23|3233.4|3224.7|17
1630282290000|2021-08-30 00:11:30|3233.45|3224.75|3233.84|3225.14|3234.01|3225.31|3233.44|3224.74|18
1630282300000|2021-08-30 00:11:40|3233.64|3224.94|3233.8|3225.1|3233.88|3225.18|3233.64|3224.94|17
1630282310000|2021-08-30 00:11:50|3233.86|3225.16|3234.4|3225.7|3234.72|3226.02|3233.81|3225.11|21
1630282320000|2021-08-30 00:12:00|3234.47|3225.77|3235.18|3226.48|3235.18|3226.48|3234.04|3225.34|29
1630282330000|2021-08-30 00:12:10|3234.56|3225.86|3235.13|3226.43|3235.23|3226.53|3233.6|3224.9|27
1630282340000|2021-08-30 00:12:20|3235.1|3226.4|3234.43|3225.73|3235.28|3226.58|3233.82|3225.12|24
1630282350000|2021-08-30 00:12:30|3234.34|3225.64|3235.11|3226.41|3235.17|3226.47|3233.37|3224.67|34
1630282360000|2021-08-30 00:12:40|3235.1|3226.4|3235.15|3226.45|3235.31|3226.61|3234.25|3225.55|35
1630282370000|2021-08-30 00:12:50|3235.04|3226.34|3235.2|3226.5|3235.27|3226.57|3233.57|3224.87|28
1630282380000|2021-08-30 00:13:00|3235.09|3226.39|3234.64|3225.94|3235.3|3226.6|3234.3|3225.6|22
1630282390000|2021-08-30 00:13:10|3234.59|3225.89|3235.04|3226.34|3235.27|3226.57|3234.3|3225.6|22
1630282400000|2021-08-30 00:13:20|3234.99|3226.29|3234.57|3225.87|3235.2|3226.5|3234.46|3225.76|17
1630282410000|2021-08-30 00:13:30|3234.54|3225.84|3233.29|3224.59|3234.56|3225.86|3233.27|3224.57|24
1630282420000|2021-08-30 00:13:40|3233.47|3224.77|3234.05|3225.35|3234.41|3225.71|3233.47|3224.77|28
1630282430000|2021-08-30 00:13:50|3234|3225.3|3233.6|3224.9|3234|3225.3|3233.39|3224.69|29
1630282440000|2021-08-30 00:14:00|3233.58|3224.88|3232.68|3223.98|3233.58|3224.88|3232.64|3223.94|27
1630282450000|2021-08-30 00:14:10|3232.67|3223.97|3233.14|3224.44|3233.22|3224.52|3232.67|3223.97|27
1630282460000|2021-08-30 00:14:20|3233.13|3224.43|3232.52|3223.82|3233.13|3224.43|3232.52|3223.82|24
1630282470000|2021-08-30 00:14:30|3232.46|3223.76|3232.41|3223.71|3232.63|3223.93|3231.31|3222.61|23
1630282480000|2021-08-30 00:14:40|3232.39|3223.69|3231.7|3223|3232.39|3223.69|3231.54|3222.84|20
1630282490000|2021-08-30 00:14:50|3231.54|3222.84|3231.85|3223.15|3231.86|3223.16|3231.53|3222.83|14
1630282500000|2021-08-30 00:15:00|3231.86|3223.16|3231.34|3222.64|3231.9|3223.2|3231.34|3222.64|13
1630282510000|2021-08-30 00:15:10|3231.33|3222.63|3230.75|3222.05|3231.33|3222.63|3230.29|3221.59|28
1630282520000|2021-08-30 00:15:20|3230.73|3222.03|3230.32|3221.62|3230.73|3222.03|3230.1|3221.4|32
1630282530000|2021-08-30 00:15:30|3230.37|3221.67|3229.82|3221.12|3230.53|3221.83|3229.82|3221.12|31
1630282540000|2021-08-30 00:15:40|3229.78|3221.08|3229.36|3220.66|3230.11|3221.41|3229.36|3220.66|28
1630282550000|2021-08-30 00:15:50|3229.27|3220.57|3229.11|3220.41|3229.27|3220.57|3228.62|3219.92|27
1630282560000|2021-08-30 00:16:00|3229.21|3220.51|3229.82|3221.12|3230.01|3221.31|3229.21|3220.51|26
1630282570000|2021-08-30 00:16:10|3229.73|3221.03|3229.73|3221.03|3229.98|3221.28|3229.69|3220.99|26
1630282580000|2021-08-30 00:16:20|3229.84|3221.14|3228.98|3220.28|3229.84|3221.14|3228.89|3220.19|23
1630282590000|2021-08-30 00:16:30|3228.76|3220.06|3228.74|3220.04|3228.89|3220.19|3228.71|3220.01|29
1630282600000|2021-08-30 00:16:40|3228.7|3220|3228.33|3219.63|3228.7|3220|3228.18|3219.48|29
1630282610000|2021-08-30 00:16:50|3228.29|3219.59|3229.57|3220.87|3229.57|3220.87|3228.07|3219.37|28
1630282620000|2021-08-30 00:17:00|3229.68|3220.98|3231.71|3223.01|3231.71|3223.01|3229.68|3220.98|18
1630282630000|2021-08-30 00:17:10|3231.7|3223|3231.39|3222.69|3232.17|3223.47|3231.27|3222.57|24
1630282640000|2021-08-30 00:17:20|3231.42|3222.72|3230.84|3222.14|3231.57|3222.87|3230.8|3222.1|32
1630282650000|2021-08-30 00:17:30|3230.88|3222.18|3230.87|3222.17|3231.93|3223.23|3230.61|3221.91|32
1630282660000|2021-08-30 00:17:40|3230.85|3222.15|3231.8|3223.1|3232.25|3223.55|3230.85|3222.15|17
1630282670000|2021-08-30 00:17:50|3231.78|3223.08|3232.28|3223.58|3232.7|3224|3231.55|3222.85|17
1630282680000|2021-08-30 00:18:00|3232.03|3223.33|3232.28|3223.58|3232.5|3223.8|3232.03|3223.33|32
1630282690000|2021-08-30 00:18:10|3232.19|3223.49|3232.06|3223.36|3232.69|3223.99|3232.06|3223.36|31
1630282700000|2021-08-30 00:18:20|3231.98|3223.28|3231.54|3222.84|3232.62|3223.92|3231.05|3222.35|34
1630282710000|2021-08-30 00:18:30|3231.61|3222.91|3233.58|3224.88|3234.02|3225.32|3231.61|3222.91|39
1630282720000|2021-08-30 00:18:40|3233.71|3225.01|3233.65|3224.95|3233.85|3225.15|3232.97|3224.27|37
1630282730000|2021-08-30 00:18:50|3233.5|3224.8|3233.06|3224.36|3233.75|3225.05|3232.44|3223.74|36
1630282740000|2021-08-30 00:19:00|3233.18|3224.48|3233.39|3224.69|3233.64|3224.94|3233.17|3224.47|34
1630282750000|2021-08-30 00:19:10|3233.6|3224.9|3232.21|3223.51|3233.6|3224.9|3232.15|3223.45|32
1630282760000|2021-08-30 00:19:20|3232.24|3223.54|3232.72|3224.02|3233.37|3224.67|3232.18|3223.48|32
1630282770000|2021-08-30 00:19:30|3232.78|3224.08|3232.46|3223.76|3233.24|3224.54|3232.19|3223.49|38
1630282780000|2021-08-30 00:19:40|3232.47|3223.77|3231.63|3222.93|3232.5|3223.8|3231.63|3222.93|33
1630282790000|2021-08-30 00:19:50|3231.71|3223.01|3232.05|3223.35|3232.56|3223.86|3231.71|3223.01|32
1630282800000|2021-08-30 00:20:00|3232.07|3223.37|3233.18|3224.48|3233.18|3224.48|3231.61|3222.91|35
1630282810000|2021-08-30 00:20:10|3233.48|3224.78|3233.57|3224.87|3233.83|3225.13|3233.2|3224.5|34
1630282820000|2021-08-30 00:20:20|3233.59|3224.89|3233.81|3225.11|3233.87|3225.17|3233.57|3224.87|20
1630282830000|2021-08-30 00:20:30|3233.84|3225.14|3234.13|3225.43|3234.13|3225.43|3233.72|3225.02|27
1630282840000|2021-08-30 00:20:40|3234.3|3225.6|3234.2|3225.5|3234.35|3225.65|3234.2|3225.5|13
1630282860000|2021-08-30 00:21:00|3234.15|3225.45|3234.1|3225.4|3234.15|3225.45|3234.1|3225.4|2
1630282870000|2021-08-30 00:21:10|3234.04|3225.34|3234.26|3225.56|3234.28|3225.58|3233.99|3225.29|12
1630282880000|2021-08-30 00:21:20|3233.9|3225.2|3234.32|3225.62|3234.43|3225.73|3233.4|3224.7|30
1630282890000|2021-08-30 00:21:30|3234.23|3225.53|3234.24|3225.54|3234.45|3225.75|3234.23|3225.53|20
1630282900000|2021-08-30 00:21:40|3234.23|3225.53|3234.24|3225.54|3234.28|3225.58|3234.16|3225.46|12
1630282910000|2021-08-30 00:21:50|3234.22|3225.52|3233.14|3224.44|3234.24|3225.54|3233.07|3224.37|12
1630282920000|2021-08-30 00:22:00|3233.1|3224.4|3232.93|3224.23|3233.27|3224.57|3232.86|3224.16|26
1630282930000|2021-08-30 00:22:10|3232.89|3224.19|3231.09|3222.39|3233.01|3224.31|3230.96|3222.26|32
1630282940000|2021-08-30 00:22:20|3231.26|3222.56|3229.69|3220.99|3231.47|3222.77|3229.52|3220.82|32
1630282950000|2021-08-30 00:22:30|3229.57|3220.87|3229.83|3221.13|3231.25|3222.55|3229.44|3220.74|38
1630282960000|2021-08-30 00:22:40|3229.78|3221.08|3229.4|3220.7|3229.78|3221.08|3228.9|3220.2|37
1630282970000|2021-08-30 00:22:50|3229.42|3220.72|3230.53|3221.83|3231.13|3222.43|3229.42|3220.72|34
1630282980000|2021-08-30 00:23:00|3230.59|3221.89|3230.3|3221.6|3230.73|3222.03|3229.96|3221.26|35
1630282990000|2021-08-30 00:23:10|3230.26|3221.56|3230.46|3221.76|3230.53|3221.83|3230.03|3221.33|38
1630283000000|2021-08-30 00:23:20|3230.47|3221.77|3230.98|3222.28|3231.1|3222.4|3230.35|3221.65|36
1630283010000|2021-08-30 00:23:30|3231.05|3222.35|3231.5|3222.8|3232.14|3223.44|3230.9|3222.2|29
1630283020000|2021-08-30 00:23:40|3231.46|3222.76|3231.12|3222.42|3231.6|3222.9|3230.29|3221.59|37
1630283030000|2021-08-30 00:23:50|3231.41|3222.71|3230.8|3222.1|3232.05|3223.35|3230.61|3221.91|38
1630283040000|2021-08-30 00:24:00|3230.83|3222.13|3231.08|3222.38|3231.08|3222.38|3230.71|3222.01|36
1630283050000|2021-08-30 00:24:10|3231.07|3222.37|3230.77|3222.07|3231.45|3222.75|3230.74|3222.04|35
1630283060000|2021-08-30 00:24:20|3230.73|3222.03|3230.68|3221.98|3230.85|3222.15|3230.51|3221.81|30
1630283070000|2021-08-30 00:24:30|3230.78|3222.08|3229.4|3220.7|3230.78|3222.08|3229.4|3220.7|33
1630283080000|2021-08-30 00:24:40|3229.63|3220.93|3229.31|3220.61|3229.72|3221.02|3229.14|3220.44|31
1630283090000|2021-08-30 00:24:50|3229.33|3220.63|3229.46|3220.76|3229.5|3220.8|3229.3|3220.6|29
1630283100000|2021-08-30 00:25:00|3229.36|3220.66|3229.22|3220.52|3229.54|3220.84|3229.11|3220.41|32
1630283110000|2021-08-30 00:25:10|3229.2|3220.5|3229.64|3220.94|3229.69|3220.99|3229.04|3220.34|36
1630283120000|2021-08-30 00:25:20|3229.57|3220.87|3229.39|3220.69|3229.57|3220.87|3229|3220.3|35
1630283130000|2021-08-30 00:25:30|3229.34|3220.64|3228.25|3219.55|3229.48|3220.78|3228.25|3219.55|36
1630283140000|2021-08-30 00:25:40|3228.26|3219.56|3228.14|3219.44|3228.41|3219.71|3228.05|3219.35|31
1630283150000|2021-08-30 00:25:50|3228.11|3219.41|3227.69|3218.99|3228.17|3219.47|3227.68|3218.98|28
1630283160000|2021-08-30 00:26:00|3227.68|3218.98|3227.16|3218.46|3227.73|3219.03|3227.09|3218.39|23
1630283170000|2021-08-30 00:26:10|3227.01|3218.31|3226.32|3217.62|3227.24|3218.54|3226.32|3217.62|30
1630283180000|2021-08-30 00:26:20|3225.92|3217.22|3224.23|3215.53|3225.92|3217.22|3224.23|3215.53|37
1630283190000|2021-08-30 00:26:30|3224.35|3215.65|3222.45|3213.75|3224.41|3215.71|3222.45|3213.75|34
1630283200000|2021-08-30 00:26:40|3222.51|3213.81|3222.3|3213.6|3222.72|3214.02|3222.12|3213.42|32
1630283210000|2021-08-30 00:26:50|3222.29|3213.59|3222.64|3213.94|3223.4|3214.7|3222.19|3213.49|35
1630283220000|2021-08-30 00:27:00|3222.61|3213.91|3220.8|3212.1|3222.66|3213.96|3220.76|3212.06|37
1630283230000|2021-08-30 00:27:10|3220.62|3211.92|3221.35|3212.65|3221.52|3212.82|3220.24|3211.54|36
1630283240000|2021-08-30 00:27:20|3221.69|3212.99|3223.81|3215.11|3223.81|3215.11|3221.69|3212.99|32
1630283250000|2021-08-30 00:27:30|3223.67|3214.97|3224.89|3216.19|3225.38|3216.68|3223.67|3214.97|28
1630283260000|2021-08-30 00:27:40|3224.88|3216.18|3223.25|3214.55|3224.91|3216.21|3223.25|3214.55|22
1630283270000|2021-08-30 00:27:50|3223.32|3214.62|3223.81|3215.11|3224.14|3215.44|3222.94|3214.24|37
1630283280000|2021-08-30 00:28:00|3223.82|3215.12|3224.2|3215.5|3224.61|3215.91|3223.82|3215.12|22
1630283290000|2021-08-30 00:28:10|3224.19|3215.49|3226.14|3217.44|3226.2|3217.5|3224.09|3215.39|28
1630283300000|2021-08-30 00:28:20|3225.91|3217.21|3225.2|3216.5|3225.94|3217.24|3224.73|3216.03|36
1630283310000|2021-08-30 00:28:30|3225.1|3216.4|3223.93|3215.23|3225.12|3216.42|3223.78|3215.08|38
1630283320000|2021-08-30 00:28:40|3223.9|3215.2|3223.84|3215.14|3224.08|3215.38|3223.57|3214.87|25
1630283330000|2021-08-30 00:28:50|3223.72|3215.02|3222.39|3213.69|3223.85|3215.15|3222.39|3213.69|32
1630283340000|2021-08-30 00:29:00|3222.38|3213.68|3222.54|3213.84|3222.54|3213.84|3222.31|3213.61|12
1630283350000|2021-08-30 00:29:10|3222.55|3213.85|3222.59|3213.89|3223.52|3214.82|3222.55|3213.85|31
1630283360000|2021-08-30 00:29:20|3222.58|3213.88|3222.54|3213.84|3222.58|3213.88|3222.45|3213.75|11
1630283370000|2021-08-30 00:29:30|3222.55|3213.85|3221.84|3213.14|3222.62|3213.92|3221.76|3213.06|19
1630283380000|2021-08-30 00:29:40|3221.92|3213.22|3222.58|3213.88|3222.81|3214.11|3221.66|3212.96|37
1630283390000|2021-08-30 00:29:50|3222.99|3214.29|3222.53|3213.83|3223.25|3214.55|3222.36|3213.66|34
1630283400000|2021-08-30 00:30:00|3222.56|3213.86|3222.42|3213.72|3222.62|3213.92|3221.77|3213.07|34
1630283410000|2021-08-30 00:30:10|3222.34|3213.64|3222.31|3213.61|3222.45|3213.75|3222.11|3213.41|22
1630283420000|2021-08-30 00:30:20|3222.32|3213.62|3221.39|3212.69|3222.34|3213.64|3221.37|3212.67|27
1630283430000|2021-08-30 00:30:30|3221.37|3212.67|3220.49|3211.79|3221.39|3212.69|3220.26|3211.56|28
1630283440000|2021-08-30 00:30:40|3220.47|3211.77|3220.52|3211.82|3220.52|3211.82|3220.14|3211.44|28
1630283450000|2021-08-30 00:30:50|3220.53|3211.83|3220.42|3211.72|3220.6|3211.9|3220.34|3211.64|27
1630283460000|2021-08-30 00:31:00|3220.4|3211.7|3220.91|3212.21|3221.15|3212.45|3220.4|3211.7|29
1630283470000|2021-08-30 00:31:10|3220.93|3212.23|3219.93|3211.23|3220.93|3212.23|3219.93|3211.23|32
1630283480000|2021-08-30 00:31:20|3220.02|3211.32|3220.01|3211.31|3220.5|3211.8|3219.86|3211.16|38
1630283490000|2021-08-30 00:31:30|3219.8|3211.1|3220.82|3212.12|3220.82|3212.12|3219.77|3211.07|23
1630283500000|2021-08-30 00:31:40|3220.83|3212.13|3222.16|3213.46|3222.16|3213.46|3220.82|3212.12|26
1630283510000|2021-08-30 00:31:50|3222.29|3213.59|3222.65|3213.95|3222.65|3213.95|3221.18|3212.48|29
1630283520000|2021-08-30 00:32:00|3222.68|3213.98|3222.99|3214.29|3223.12|3214.42|3222.28|3213.58|26
1630283530000|2021-08-30 00:32:10|3223.01|3214.31|3223.06|3214.36|3223.06|3214.36|3222.58|3213.88|7
1630283540000|2021-08-30 00:32:20|3222.77|3214.07|3224.83|3216.13|3224.93|3216.23|3222.17|3213.47|36
1630283550000|2021-08-30 00:32:30|3224.85|3216.15|3225.38|3216.68|3225.38|3216.68|3224.68|3215.98|38
1630283560000|2021-08-30 00:32:40|3225.06|3216.36|3225.88|3217.18|3226.1|3217.4|3224.93|3216.23|32
1630283570000|2021-08-30 00:32:50|3226.1|3217.4|3226.12|3217.42|3226.13|3217.43|3225.56|3216.86|31
1630283580000|2021-08-30 00:33:00|3225.86|3217.16|3225.99|3217.29|3226.35|3217.65|3225.57|3216.87|31
1630283590000|2021-08-30 00:33:10|3226.17|3217.47|3225.03|3216.33|3226.34|3217.64|3224.74|3216.04|37
1630283600000|2021-08-30 00:33:20|3225.02|3216.32|3224.42|3215.72|3225.33|3216.63|3224.38|3215.68|33
1630283610000|2021-08-30 00:33:30|3224.49|3215.79|3225.3|3216.6|3225.66|3216.96|3224.49|3215.79|26
1630283620000|2021-08-30 00:33:40|3225.43|3216.73|3225.94|3217.24|3226.44|3217.74|3225.43|3216.73|22
1630283630000|2021-08-30 00:33:50|3225.92|3217.22|3225.42|3216.72|3225.98|3217.28|3224.91|3216.21|26
1630283640000|2021-08-30 00:34:00|3225.43|3216.73|3224.61|3215.91|3225.91|3217.21|3224.61|3215.91|22
1630283650000|2021-08-30 00:34:10|3224.57|3215.87|3224.47|3215.77|3224.57|3215.87|3224.25|3215.55|17
1630283660000|2021-08-30 00:34:20|3224.42|3215.72|3225.84|3217.14|3225.97|3217.27|3224.42|3215.72|33
1630283670000|2021-08-30 00:34:30|3225.62|3216.92|3224.66|3215.96|3225.62|3216.92|3224.2|3215.5|37
1630283680000|2021-08-30 00:34:40|3224.64|3215.94|3225.17|3216.47|3225.45|3216.75|3224.42|3215.72|38
1630283690000|2021-08-30 00:34:50|3225.18|3216.48|3225.12|3216.42|3225.24|3216.54|3224.76|3216.06|33
1630283700000|2021-08-30 00:35:00|3225.11|3216.41|3222.87|3214.17|3225.13|3216.43|3222.16|3213.46|37
1630283710000|2021-08-30 00:35:10|3222.9|3214.2|3223.21|3214.51|3223.43|3214.73|3222.68|3213.98|34
1630283720000|2021-08-30 00:35:20|3223.34|3214.64|3222.79|3214.09|3223.37|3214.67|3222.7|3214|28
1630283730000|2021-08-30 00:35:30|3222.78|3214.08|3222.91|3214.21|3223.07|3214.37|3222.63|3213.93|22
1630283740000|2021-08-30 00:35:40|3222.89|3214.19|3223.49|3214.79|3223.85|3215.15|3222.71|3214.01|30
1630283750000|2021-08-30 00:35:50|3223.7|3215|3223.64|3214.94|3224.64|3215.94|3223.55|3214.85|31
1630283760000|2021-08-30 00:36:00|3223.57|3214.87|3223.56|3214.86|3224.84|3216.14|3223.56|3214.86|28
1630283770000|2021-08-30 00:36:10|3223.42|3214.72|3222.88|3214.18|3223.42|3214.72|3222.84|3214.14|21
1630283780000|2021-08-30 00:36:20|3222.9|3214.2|3222.9|3214.2|3223.13|3214.43|3222.89|3214.19|19
1630283790000|2021-08-30 00:36:30|3222.96|3214.26|3223.03|3214.33|3223.15|3214.45|3222.96|3214.26|9
1630283800000|2021-08-30 00:36:40|3223.08|3214.38|3222.68|3213.98|3223.08|3214.38|3222.57|3213.87|17
1630283810000|2021-08-30 00:36:50|3222.71|3214.01|3222.4|3213.7|3222.77|3214.07|3222.4|3213.7|9
1630283820000|2021-08-30 00:37:00|3222.34|3213.64|3221.83|3213.13|3222.34|3213.64|3221.78|3213.08|22
1630283830000|2021-08-30 00:37:10|3221.84|3213.14|3221.32|3212.62|3221.84|3213.14|3221.26|3212.56|22
1630283840000|2021-08-30 00:37:20|3221.27|3212.57|3219.7|3211|3221.27|3212.57|3219.62|3210.92|29
1630283850000|2021-08-30 00:37:30|3219.77|3211.07|3219.76|3211.06|3220.18|3211.48|3219.59|3210.89|37
1630283860000|2021-08-30 00:37:40|3219.75|3211.05|3219.6|3210.9|3219.81|3211.11|3219.4|3210.7|33
1630283870000|2021-08-30 00:37:50|3219.61|3210.91|3219.78|3211.08|3219.82|3211.12|3219.44|3210.74|34
1630283880000|2021-08-30 00:38:00|3219.76|3211.06|3214.65|3205.95|3219.82|3211.12|3214.65|3205.95|37
1630283890000|2021-08-30 00:38:10|3214.32|3205.62|3214.58|3205.88|3214.58|3205.88|3211.33|3202.63|39
1630283900000|2021-08-30 00:38:20|3215|3206.3|3213.68|3204.98|3215.29|3206.59|3213.31|3204.61|39
1630283910000|2021-08-30 00:38:30|3213.92|3205.22|3213.42|3204.72|3213.94|3205.24|3212.48|3203.78|36
1630283920000|2021-08-30 00:38:40|3213.98|3205.28|3213.65|3204.95|3215.35|3206.65|3213.65|3204.95|36
1630283930000|2021-08-30 00:38:50|3213.62|3204.92|3214.15|3205.45|3214.47|3205.77|3213.37|3204.67|33
1630283940000|2021-08-30 00:39:00|3214.3|3205.6|3216.09|3207.39|3216.09|3207.39|3214.15|3205.45|30
1630283950000|2021-08-30 00:39:10|3216.42|3207.72|3217.6|3208.9|3218.14|3209.44|3215.84|3207.14|34
1630283960000|2021-08-30 00:39:20|3218.03|3209.33|3216.86|3208.16|3219.02|3210.32|3216.31|3207.61|37
1630283970000|2021-08-30 00:39:30|3216.96|3208.26|3216.59|3207.89|3217.51|3208.81|3216.21|3207.51|33
1630283980000|2021-08-30 00:39:40|3216.6|3207.9|3216.88|3208.18|3216.88|3208.18|3215.46|3206.76|32
1630283990000|2021-08-30 00:39:50|3216.89|3208.19|3216.88|3208.18|3217.26|3208.56|3216.57|3207.87|40
1630284000000|2021-08-30 00:40:00|3216.86|3208.16|3217.83|3209.13|3217.83|3209.13|3216.63|3207.93|40
1630284010000|2021-08-30 00:40:10|3217.89|3209.19|3219.35|3210.65|3219.35|3210.65|3217.89|3209.19|38
1630284020000|2021-08-30 00:40:20|3219.02|3210.32|3219.34|3210.64|3220.18|3211.48|3218.84|3210.14|32
1630284030000|2021-08-30 00:40:30|3219.32|3210.62|3220.55|3211.85|3221.15|3212.45|3218.58|3209.88|34
1630284040000|2021-08-30 00:40:40|3219.64|3210.94|3219.53|3210.83|3220.77|3212.07|3219.39|3210.69|25
1630284050000|2021-08-30 00:40:50|3220.65|3211.95|3220.64|3211.94|3220.69|3211.99|3220.45|3211.75|19
1630284060000|2021-08-30 00:41:00|3220.58|3211.88|3218.73|3210.03|3220.6|3211.9|3218.35|3209.65|34
1630284070000|2021-08-30 00:41:10|3219.24|3210.54|3220.47|3211.77|3220.55|3211.85|3218.68|3209.98|34
1630284080000|2021-08-30 00:41:20|3220.49|3211.79|3219.97|3211.27|3220.55|3211.85|3218.7|3210|29
1630284090000|2021-08-30 00:41:30|3219.99|3211.29|3218.7|3210|3219.99|3211.29|3218.7|3210|30
1630284100000|2021-08-30 00:41:40|3219.52|3210.82|3220.54|3211.84|3220.65|3211.95|3219.49|3210.79|27
1630284110000|2021-08-30 00:41:50|3220.53|3211.83|3220.07|3211.37|3220.62|3211.92|3220.07|3211.37|21
1630284120000|2021-08-30 00:42:00|3219.26|3210.56|3218.92|3210.22|3220.07|3211.37|3218.76|3210.06|33
1630284130000|2021-08-30 00:42:10|3218.96|3210.26|3218.23|3209.53|3219.03|3210.33|3218.18|3209.48|23
1630284140000|2021-08-30 00:42:20|3218.29|3209.59|3217.25|3208.55|3218.29|3209.59|3217.12|3208.42|35
1630284150000|2021-08-30 00:42:30|3217.23|3208.53|3218.23|3209.53|3218.23|3209.53|3217.23|3208.53|19
1630284160000|2021-08-30 00:42:40|3218.44|3209.74|3216.21|3207.51|3218.62|3209.92|3216.14|3207.44|28
1630284170000|2021-08-30 00:42:50|3216.27|3207.57|3216.17|3207.47|3216.28|3207.58|3216.05|3207.35|30
1630284180000|2021-08-30 00:43:00|3216.24|3207.54|3216.18|3207.48|3216.26|3207.56|3216.12|3207.42|18
1630284190000|2021-08-30 00:43:10|3216.15|3207.45|3216.57|3207.87|3216.57|3207.87|3216.13|3207.43|13
1630284200000|2021-08-30 00:43:20|3216.47|3207.77|3216.73|3208.03|3216.73|3208.03|3216.25|3207.55|23
1630284210000|2021-08-30 00:43:30|3216.68|3207.98|3215|3206.3|3217.08|3208.38|3214.99|3206.29|37
1630284220000|2021-08-30 00:43:40|3215.01|3206.31|3215.39|3206.69|3215.39|3206.69|3215.01|3206.31|28
1630284230000|2021-08-30 00:43:50|3215.38|3206.68|3215.31|3206.61|3215.43|3206.73|3214.92|3206.22|19
1630284240000|2021-08-30 00:44:00|3215.23|3206.53|3215.11|3206.41|3215.23|3206.53|3214.95|3206.25|21
1630284250000|2021-08-30 00:44:10|3215.18|3206.48|3215.13|3206.43|3215.23|3206.53|3215.1|3206.4|14
1630284260000|2021-08-30 00:44:20|3215.17|3206.47|3215.09|3206.39|3215.41|3206.71|3214.84|3206.14|32
1630284270000|2021-08-30 00:44:30|3215.07|3206.37|3214.69|3205.99|3215.26|3206.56|3214.57|3205.87|34
1630284280000|2021-08-30 00:44:40|3214.6|3205.9|3213.54|3204.84|3215.13|3206.43|3213.54|3204.84|38
1630284290000|2021-08-30 00:44:50|3213.31|3204.61|3213.37|3204.67|3213.79|3205.09|3213.26|3204.56|36
1630284300000|2021-08-30 00:45:00|3213.27|3204.57|3212.5|3203.8|3213.37|3204.67|3212.29|3203.59|39
1630284310000|2021-08-30 00:45:10|3212.53|3203.83|3212.53|3203.83|3213.57|3204.87|3212.33|3203.63|38
1630284320000|2021-08-30 00:45:20|3212.48|3203.78|3210.83|3202.13|3212.48|3203.78|3210.77|3202.07|36
1630284330000|2021-08-30 00:45:30|3210.89|3202.19|3211.36|3202.66|3211.84|3203.14|3210.44|3201.74|37
1630284340000|2021-08-30 00:45:40|3211.41|3202.71|3213.62|3204.92|3213.62|3204.92|3211.27|3202.57|36
1630284350000|2021-08-30 00:45:50|3213.15|3204.45|3212.97|3204.27|3213.41|3204.71|3211.68|3202.98|38
1630284360000|2021-08-30 00:46:00|3212.95|3204.25|3211.8|3203.1|3213.4|3204.7|3211.8|3203.1|38
1630284370000|2021-08-30 00:46:10|3211.77|3203.07|3211.91|3203.21|3212.01|3203.31|3211.41|3202.71|29
1630284380000|2021-08-30 00:46:20|3212.23|3203.53|3212.79|3204.09|3213.05|3204.35|3212.08|3203.38|18
1630284390000|2021-08-30 00:46:30|3213.14|3204.44|3213.2|3204.5|3213.39|3204.69|3212.74|3204.04|27
1630284400000|2021-08-30 00:46:40|3213.51|3204.81|3213.53|3204.83|3213.56|3204.86|3212.87|3204.17|28
1630284410000|2021-08-30 00:46:50|3213.39|3204.69|3214.06|3205.36|3214.67|3205.97|3213.39|3204.69|21
1630284420000|2021-08-30 00:47:00|3214.24|3205.54|3214.13|3205.43|3214.27|3205.57|3213.7|3205|28
1630284430000|2021-08-30 00:47:10|3214.12|3205.42|3213.76|3205.06|3214.28|3205.58|3212.68|3203.98|38
1630284440000|2021-08-30 00:47:20|3213.61|3204.91|3210.36|3201.66|3213.61|3204.91|3210.35|3201.65|36
1630284450000|2021-08-30 00:47:30|3210.31|3201.61|3207.86|3199.16|3210.33|3201.63|3206.92|3198.22|39
1630284460000|2021-08-30 00:47:40|3208.08|3199.38|3207.48|3198.78|3208.39|3199.69|3206.34|3197.64|40
1630284470000|2021-08-30 00:47:50|3207.56|3198.86|3207.95|3199.25|3208.23|3199.53|3207.3|3198.6|38
1630284480000|2021-08-30 00:48:00|3207.94|3199.24|3207.53|3198.83|3208.26|3199.56|3207.47|3198.77|37
1630284490000|2021-08-30 00:48:10|3207.62|3198.92|3207.82|3199.12|3208.5|3199.8|3207.41|3198.71|38
1630284500000|2021-08-30 00:48:20|3208.18|3199.48|3206.57|3197.87|3208.18|3199.48|3206.29|3197.59|38
1630284510000|2021-08-30 00:48:30|3206.65|3197.95|3201.66|3192.96|3206.75|3198.05|3197.94|3189.24|40
1630284520000|2021-08-30 00:48:40|3201.54|3192.84|3202.49|3193.79|3202.59|3193.89|3200.55|3191.85|40
1630284530000|2021-08-30 00:48:50|3202.37|3193.67|3202.69|3193.99|3202.85|3194.15|3202.28|3193.58|32
1630284540000|2021-08-30 00:49:00|3202.7|3194|3201.52|3192.82|3202.76|3194.06|3201.2|3192.5|35
1630284550000|2021-08-30 00:49:10|3200.88|3192.18|3201.48|3192.78|3202.87|3194.17|3200.86|3192.16|34
1630284560000|2021-08-30 00:49:20|3201.85|3193.15|3192.95|3184.25|3202.12|3193.42|3192.07|3183.37|39
1630284570000|2021-08-30 00:49:30|3193.14|3184.44|3194.99|3186.29|3196.88|3188.18|3193.14|3184.44|40
1630284580000|2021-08-30 00:49:40|3195.31|3186.61|3194.23|3185.53|3196.38|3187.68|3194.23|3185.53|36
1630284590000|2021-08-30 00:49:50|3194.09|3185.39|3192.15|3183.45|3194.09|3185.39|3190.12|3181.42|38
1630284600000|2021-08-30 00:50:00|3192.56|3183.86|3190.74|3182.04|3193.38|3184.68|3190.63|3181.93|36
1630284610000|2021-08-30 00:50:10|3190.59|3181.89|3191.31|3182.61|3191.31|3182.61|3188.67|3179.97|38
1630284620000|2021-08-30 00:50:20|3191.77|3183.07|3190.96|3182.26|3192.74|3184.04|3190.76|3182.06|38
1630284630000|2021-08-30 00:50:30|3190.88|3182.18|3193|3184.3|3193.06|3184.36|3190.85|3182.15|37
1630284640000|2021-08-30 00:50:40|3193.05|3184.35|3194.98|3186.28|3195|3186.3|3193.05|3184.35|37
1630284650000|2021-08-30 00:50:50|3194.97|3186.27|3195.48|3186.78|3195.48|3186.78|3194.75|3186.05|30
1630284660000|2021-08-30 00:51:00|3195.67|3186.97|3195.43|3186.73|3195.67|3186.97|3194.58|3185.88|26
1630284670000|2021-08-30 00:51:10|3196.08|3187.38|3195.19|3186.49|3196.69|3187.99|3195.14|3186.44|29
1630284680000|2021-08-30 00:51:20|3195.21|3186.51|3194.53|3185.83|3195.27|3186.57|3194.48|3185.78|33
1630284690000|2021-08-30 00:51:30|3194.52|3185.82|3194.24|3185.54|3194.52|3185.82|3192.55|3183.85|34
1630284700000|2021-08-30 00:51:40|3194.15|3185.45|3195.14|3186.44|3195.15|3186.45|3194.15|3185.45|32
1630284710000|2021-08-30 00:51:50|3195.15|3186.45|3195.47|3186.77|3195.94|3187.24|3194.96|3186.26|37
1630284720000|2021-08-30 00:52:00|3195.6|3186.9|3196.97|3188.27|3197.04|3188.34|3195.58|3186.88|38
1630284730000|2021-08-30 00:52:10|3196.8|3188.1|3198.24|3189.54|3198.51|3189.81|3196.76|3188.06|37
1630284740000|2021-08-30 00:52:20|3198.21|3189.51|3198.73|3190.03|3199.57|3190.87|3198.06|3189.36|34
1630284750000|2021-08-30 00:52:30|3198.72|3190.02|3198.69|3189.99|3199.03|3190.33|3198.44|3189.74|36
1630284760000|2021-08-30 00:52:40|3198.74|3190.04|3198.88|3190.18|3199.07|3190.37|3198.56|3189.86|24
1630284770000|2021-08-30 00:52:50|3198.9|3190.2|3199.13|3190.43|3199.54|3190.84|3198.86|3190.16|27
1630284780000|2021-08-30 00:53:00|3199.14|3190.44|3198.22|3189.52|3199.14|3190.44|3198.14|3189.44|26
1630284790000|2021-08-30 00:53:10|3198.23|3189.53|3197.99|3189.29|3198.25|3189.55|3197.99|3189.29|10
1630284800000|2021-08-30 00:53:20|3198.19|3189.49|3197.7|3189|3198.34|3189.64|3197.7|3189|18
1630284810000|2021-08-30 00:53:30|3197.36|3188.66|3194.13|3185.43|3197.36|3188.66|3194.13|3185.43|37
1630284820000|2021-08-30 00:53:40|3193.93|3185.23|3193.73|3185.03|3194.11|3185.41|3193.73|3185.03|34
1630284830000|2021-08-30 00:53:50|3193.8|3185.1|3197.16|3188.46|3197.37|3188.67|3193.8|3185.1|34
1630284840000|2021-08-30 00:54:00|3197.19|3188.49|3196.97|3188.27|3197.44|3188.74|3196.87|3188.17|35
1630284850000|2021-08-30 00:54:10|3196.93|3188.23|3195.58|3186.88|3196.96|3188.26|3195.3|3186.6|37
1630284860000|2021-08-30 00:54:20|3195.53|3186.83|3194.5|3185.8|3195.53|3186.83|3194.48|3185.78|37
1630284870000|2021-08-30 00:54:30|3194.52|3185.82|3195.04|3186.34|3195.04|3186.34|3193.31|3184.61|34
1630284880000|2021-08-30 00:54:40|3194.89|3186.19|3194.62|3185.92|3195.87|3187.17|3194.62|3185.92|32
1630284890000|2021-08-30 00:54:50|3194.82|3186.12|3195.09|3186.39|3195.34|3186.64|3194.47|3185.77|37
1630284900000|2021-08-30 00:55:00|3195.12|3186.42|3195.28|3186.58|3195.31|3186.61|3194.83|3186.13|33
1630284910000|2021-08-30 00:55:10|3195.32|3186.62|3195.53|3186.83|3195.67|3186.97|3195.32|3186.62|36
1630284920000|2021-08-30 00:55:20|3195.54|3186.84|3195.93|3187.23|3195.93|3187.23|3195.32|3186.62|33
1630284930000|2021-08-30 00:55:30|3195.92|3187.22|3195.21|3186.51|3195.92|3187.22|3195.2|3186.5|20
1630284940000|2021-08-30 00:55:40|3195.22|3186.52|3195.44|3186.74|3195.53|3186.83|3195.22|3186.52|12
1630284950000|2021-08-30 00:55:50|3195.39|3186.69|3195.37|3186.67|3195.5|3186.8|3195.33|3186.63|20
1630284960000|2021-08-30 00:56:00|3195.48|3186.78|3195.15|3186.45|3195.48|3186.78|3194.34|3185.64|20
1630284970000|2021-08-30 00:56:10|3195.17|3186.47|3195.35|3186.65|3195.59|3186.89|3194.9|3186.2|27
1630284980000|2021-08-30 00:56:20|3195.45|3186.75|3196.5|3187.8|3196.5|3187.8|3195.45|3186.75|15
1630284990000|2021-08-30 00:56:30|3196.78|3188.08|3200.38|3191.68|3200.38|3191.68|3196.78|3188.08|37
1630285000000|2021-08-30 00:56:40|3200.75|3192.05|3201.23|3192.53|3201.62|3192.92|3200.32|3191.62|33
1630285010000|2021-08-30 00:56:50|3201.45|3192.75|3201.53|3192.83|3201.74|3193.04|3201.23|3192.53|37
1630285020000|2021-08-30 00:57:00|3201.37|3192.67|3200.66|3191.96|3201.37|3192.67|3199.87|3191.17|36
1630285030000|2021-08-30 00:57:10|3200.68|3191.98|3199.85|3191.15|3200.97|3192.27|3199.4|3190.7|38
1630285040000|2021-08-30 00:57:20|3199.72|3191.02|3200.09|3191.39|3200.92|3192.22|3199.68|3190.98|39
1630285050000|2021-08-30 00:57:30|3200.07|3191.37|3199.82|3191.12|3200.07|3191.37|3199.76|3191.06|33
1630285060000|2021-08-30 00:57:40|3199.89|3191.19|3198.21|3189.51|3199.91|3191.21|3198.21|3189.51|24
1630285070000|2021-08-30 00:57:50|3197.81|3189.11|3196.5|3187.8|3198.28|3189.58|3196.36|3187.66|39
1630285080000|2021-08-30 00:58:00|3196.49|3187.79|3195.89|3187.19|3196.79|3188.09|3194.64|3185.94|40
1630285090000|2021-08-30 00:58:10|3195.99|3187.29|3195.82|3187.12|3196.23|3187.53|3195.54|3186.84|36
1630285100000|2021-08-30 00:58:20|3195.92|3187.22|3195.59|3186.89|3196.68|3187.98|3195.59|3186.89|27
1630285110000|2021-08-30 00:58:30|3195.52|3186.82|3195.6|3186.9|3195.83|3187.13|3195.52|3186.82|33
1630285120000|2021-08-30 00:58:40|3195.67|3186.97|3195.33|3186.63|3195.67|3186.97|3194.6|3185.9|31
1630285130000|2021-08-30 00:58:50|3195.35|3186.65|3195.42|3186.72|3195.44|3186.74|3195.35|3186.65|22
1630285140000|2021-08-30 00:59:00|3195.35|3186.65|3194.7|3186|3195.41|3186.71|3194.53|3185.83|30
1630285150000|2021-08-30 00:59:10|3194.72|3186.02|3194.51|3185.81|3194.73|3186.03|3193.31|3184.61|34
1630285160000|2021-08-30 00:59:20|3194.13|3185.43|3194.39|3185.69|3194.48|3185.78|3193.45|3184.75|33
1630285170000|2021-08-30 00:59:30|3194.42|3185.72|3194.91|3186.21|3194.91|3186.21|3194.3|3185.6|37
1630285180000|2021-08-30 00:59:40|3195.36|3186.66|3195.65|3186.95|3195.67|3186.97|3194.6|3185.9|38
1630285190000|2021-08-30 00:59:50|3195.63|3186.93|3196.71|3188.01|3196.95|3188.25|3195.57|3186.87|35
1630285200000|2021-08-30 01:00:00|3196.63|3187.93|3193.78|3185.08|3196.72|3188.02|3193.14|3184.44|38
1630285210000|2021-08-30 01:00:10|3193.72|3185.02|3197.78|3189.08|3197.78|3189.08|3193.72|3185.02|37
1630285220000|2021-08-30 01:00:20|3198.05|3189.35|3198.73|3190.03|3198.93|3190.23|3197.9|3189.2|34
1630285230000|2021-08-30 01:00:30|3198.57|3189.87|3199.56|3190.86|3199.59|3190.89|3198.57|3189.87|34
1630285240000|2021-08-30 01:00:40|3199.61|3190.91|3199.52|3190.82|3199.74|3191.04|3199.52|3190.82|28
1630285250000|2021-08-30 01:00:50|3199.48|3190.78|3199.57|3190.87|3199.59|3190.89|3198.46|3189.76|27
1630285260000|2021-08-30 01:01:00|3199.35|3190.65|3199.37|3190.67|3199.54|3190.84|3198.51|3189.81|29
1630285270000|2021-08-30 01:01:10|3199.29|3190.59|3199.47|3190.77|3199.47|3190.77|3199.29|3190.59|7
1630285280000|2021-08-30 01:01:20|3199.38|3190.68|3199.53|3190.83|3199.64|3190.94|3199.35|3190.65|25
1630285290000|2021-08-30 01:01:30|3199.35|3190.65|3200.04|3191.34|3200.18|3191.48|3199.35|3190.65|23
1630285300000|2021-08-30 01:01:40|3200.1|3191.4|3200.4|3191.7|3200.4|3191.7|3200.04|3191.34|25
1630285310000|2021-08-30 01:01:50|3200.38|3191.68|3199.88|3191.18|3200.57|3191.87|3199.72|3191.02|36
1630285320000|2021-08-30 01:02:00|3199.94|3191.24|3199.87|3191.17|3199.98|3191.28|3199.59|3190.89|39
1630285330000|2021-08-30 01:02:10|3199.9|3191.2|3199.91|3191.21|3200.17|3191.47|3199.68|3190.98|34
1630285340000|2021-08-30 01:02:20|3199.97|3191.27|3199.28|3190.58|3200.2|3191.5|3199.12|3190.42|31
1630285350000|2021-08-30 01:02:30|3199.2|3190.5|3197.68|3188.98|3199.28|3190.58|3197.63|3188.93|35
1630285360000|2021-08-30 01:02:40|3197.81|3189.11|3197.63|3188.93|3197.9|3189.2|3197.51|3188.81|23
1630285370000|2021-08-30 01:02:50|3197.55|3188.85|3198.39|3189.69|3198.39|3189.69|3197.42|3188.72|33
1630285380000|2021-08-30 01:03:00|3198.22|3189.52|3198.43|3189.73|3198.54|3189.84|3198.17|3189.47|38
1630285390000|2021-08-30 01:03:10|3198.35|3189.65|3197.84|3189.14|3198.67|3189.97|3197.63|3188.93|35
1630285400000|2021-08-30 01:03:20|3197.83|3189.13|3199.08|3190.38|3199.08|3190.38|3197.22|3188.52|32
1630285410000|2021-08-30 01:03:30|3199.19|3190.49|3200.06|3191.36|3200.28|3191.58|3199.09|3190.39|21
1630285420000|2021-08-30 01:03:40|3200.05|3191.35|3200.37|3191.67|3200.65|3191.95|3200.01|3191.31|29
1630285430000|2021-08-30 01:03:50|3200.39|3191.69|3198.87|3190.17|3200.44|3191.74|3198.77|3190.07|31
1630285440000|2021-08-30 01:04:00|3198.72|3190.02|3197.94|3189.24|3198.72|3190.02|3197.84|3189.14|28
1630285450000|2021-08-30 01:04:10|3197.95|3189.25|3197.13|3188.43|3197.95|3189.25|3197.13|3188.43|21
1630285460000|2021-08-30 01:04:20|3197.11|3188.41|3195.96|3187.26|3197.11|3188.41|3195.8|3187.1|29
1630285470000|2021-08-30 01:04:30|3195.99|3187.29|3196.47|3187.77|3196.47|3187.77|3195.7|3187|34
1630285480000|2021-08-30 01:04:40|3196.27|3187.57|3196.21|3187.51|3196.47|3187.77|3196.21|3187.51|16
1630285490000|2021-08-30 01:04:50|3196.28|3187.58|3196.48|3187.78|3196.51|3187.81|3195.9|3187.2|24
1630285500000|2021-08-30 01:05:00|3196.47|3187.77|3196.58|3187.88|3196.73|3188.03|3196.37|3187.67|28
1630285510000|2021-08-30 01:05:10|3196.56|3187.86|3195.82|3187.12|3196.59|3187.89|3195.8|3187.1|31
1630285520000|2021-08-30 01:05:20|3195.84|3187.14|3196.03|3187.33|3196.17|3187.47|3195.8|3187.1|28
1630285530000|2021-08-30 01:05:30|3196.08|3187.38|3197.8|3189.1|3197.83|3189.13|3196.08|3187.38|36
1630285540000|2021-08-30 01:05:40|3197.85|3189.15|3198.42|3189.72|3198.62|3189.92|3197.66|3188.96|37
1630285550000|2021-08-30 01:05:50|3198.36|3189.66|3198.9|3190.2|3199.07|3190.37|3198.24|3189.54|37
1630285560000|2021-08-30 01:06:00|3198.79|3190.09|3199.34|3190.64|3199.39|3190.69|3198.75|3190.05|36
1630285570000|2021-08-30 01:06:10|3199.25|3190.55|3199.07|3190.37|3199.59|3190.89|3198.8|3190.1|35
1630285580000|2021-08-30 01:06:20|3199.03|3190.33|3198.73|3190.03|3199.26|3190.56|3198.72|3190.02|33
1630285590000|2021-08-30 01:06:30|3198.8|3190.1|3198.55|3189.85|3198.83|3190.13|3198.45|3189.75|35
1630285600000|2021-08-30 01:06:40|3198.7|3190|3198.89|3190.19|3198.95|3190.25|3198.52|3189.82|34
1630285610000|2021-08-30 01:06:50|3198.87|3190.17|3199.22|3190.52|3199.22|3190.52|3198.77|3190.07|28
1630285620000|2021-08-30 01:07:00|3199.3|3190.6|3199.41|3190.71|3199.41|3190.71|3199.02|3190.32|22
1630285630000|2021-08-30 01:07:10|3199.02|3190.32|3199.35|3190.65|3199.44|3190.74|3199.02|3190.32|26
1630285640000|2021-08-30 01:07:20|3199.22|3190.52|3198.79|3190.09|3199.34|3190.64|3198.79|3190.09|25
1630285650000|2021-08-30 01:07:30|3198.91|3190.21|3199.06|3190.36|3199.16|3190.46|3198.53|3189.83|29
1630285660000|2021-08-30 01:07:40|3199.12|3190.42|3198.87|3190.17|3199.36|3190.66|3198.64|3189.94|36
1630285670000|2021-08-30 01:07:50|3198.67|3189.97|3198.53|3189.83|3198.73|3190.03|3198.2|3189.5|34
1630285680000|2021-08-30 01:08:00|3198.74|3190.04|3197.72|3189.02|3198.74|3190.04|3197.47|3188.77|34
1630285690000|2021-08-30 01:08:10|3197.73|3189.03|3198.01|3189.31|3198.08|3189.38|3197.68|3188.98|34
1630285700000|2021-08-30 01:08:20|3198.05|3189.35|3197.76|3189.06|3198.11|3189.41|3197.6|3188.9|33
1630285710000|2021-08-30 01:08:30|3197.62|3188.92|3197.95|3189.25|3198.05|3189.35|3197.57|3188.87|26
1630285720000|2021-08-30 01:08:40|3197.69|3188.99|3197.99|3189.29|3198.02|3189.32|3197.59|3188.89|21
1630285730000|2021-08-30 01:08:50|3197.78|3189.08|3197.78|3189.08|3198.02|3189.32|3197.75|3189.05|25
1630285740000|2021-08-30 01:09:00|3197.91|3189.21|3197.75|3189.05|3197.99|3189.29|3197.73|3189.03|14
1630285750000|2021-08-30 01:09:10|3197.73|3189.03|3197.34|3188.64|3197.94|3189.24|3196.8|3188.1|33
1630285760000|2021-08-30 01:09:20|3197.03|3188.33|3198.37|3189.67|3198.37|3189.67|3197|3188.3|21
1630285770000|2021-08-30 01:09:30|3198.13|3189.43|3198.41|3189.71|3198.53|3189.83|3197.84|3189.14|23
1630285780000|2021-08-30 01:09:40|3198.4|3189.7|3198.53|3189.83|3198.56|3189.86|3198.4|3189.7|16
1630285790000|2021-08-30 01:09:50|3198.57|3189.87|3198.86|3190.16|3198.86|3190.16|3198.56|3189.86|17
1630285800000|2021-08-30 01:10:00|3198.84|3190.14|3198.64|3189.94|3198.86|3190.16|3198.38|3189.68|28
1630285810000|2021-08-30 01:10:10|3198.62|3189.92|3198.76|3190.06|3198.85|3190.15|3198.49|3189.79|25
1630285820000|2021-08-30 01:10:20|3198.73|3190.03|3198.89|3190.19|3198.89|3190.19|3198.73|3190.03|5
1630285830000|2021-08-30 01:10:30|3198.79|3190.09|3198.48|3189.78|3198.79|3190.09|3198.4|3189.7|9
1630285840000|2021-08-30 01:10:40|3198.52|3189.82|3198.47|3189.77|3198.79|3190.09|3198.31|3189.61|30
1630285850000|2021-08-30 01:10:50|3198.37|3189.67|3198.61|3189.91|3198.65|3189.95|3198.17|3189.47|33
1630285860000|2021-08-30 01:11:00|3198.47|3189.77|3197.28|3188.58|3198.56|3189.86|3197.08|3188.38|34
1630285870000|2021-08-30 01:11:10|3197.22|3188.52|3197.42|3188.72|3198.58|3189.88|3197.22|3188.52|34
1630285880000|2021-08-30 01:11:20|3197.44|3188.74|3197.05|3188.35|3197.75|3189.05|3197.05|3188.35|31
1630285890000|2021-08-30 01:11:30|3197.09|3188.39|3197.17|3188.47|3197.7|3189|3197.06|3188.36|38
1630285900000|2021-08-30 01:11:40|3197.08|3188.38|3196.96|3188.26|3197.22|3188.52|3196.85|3188.15|34
1630285910000|2021-08-30 01:11:50|3196.99|3188.29|3196.73|3188.03|3197.01|3188.31|3196.66|3187.96|24
1630285920000|2021-08-30 01:12:00|3196.72|3188.02|3196.44|3187.74|3196.73|3188.03|3196.37|3187.67|26
1630285930000|2021-08-30 01:12:10|3196.49|3187.79|3195.85|3187.15|3196.72|3188.02|3195.85|3187.15|20
1630285940000|2021-08-30 01:12:20|3195.96|3187.26|3196.24|3187.54|3196.24|3187.54|3195.96|3187.26|16
1630285950000|2021-08-30 01:12:30|3196.11|3187.41|3194.92|3186.22|3196.24|3187.54|3194.88|3186.18|23
1630285960000|2021-08-30 01:12:40|3194.93|3186.23|3195.21|3186.51|3195.57|3186.87|3194.79|3186.09|32
1630285970000|2021-08-30 01:12:50|3195.19|3186.49|3196.38|3187.68|3196.38|3187.68|3195.14|3186.44|33
1630285980000|2021-08-30 01:13:00|3196.36|3187.66|3196.5|3187.8|3196.7|3188|3196.35|3187.65|31
1630285990000|2021-08-30 01:13:10|3196.52|3187.82|3196.68|3187.98|3196.97|3188.27|3196.3|3187.6|33
1630286000000|2021-08-30 01:13:20|3196.7|3188|3196.71|3188.01|3196.99|3188.29|3196.52|3187.82|23
1630286010000|2021-08-30 01:13:30|3196.35|3187.65|3196.71|3188.01|3197.02|3188.32|3196.35|3187.65|35
1630286020000|2021-08-30 01:13:40|3196.49|3187.79|3196.46|3187.76|3196.99|3188.29|3196.35|3187.65|22
1630286030000|2021-08-30 01:13:50|3196.83|3188.13|3196.35|3187.65|3196.88|3188.18|3196.35|3187.65|25
1630286040000|2021-08-30 01:14:00|3196.61|3187.91|3196.57|3187.87|3196.78|3188.08|3196.35|3187.65|21
1630286050000|2021-08-30 01:14:10|3196.56|3187.86|3196.35|3187.65|3196.81|3188.11|3196.35|3187.65|26
1630286060000|2021-08-30 01:14:20|3196.45|3187.75|3196.74|3188.04|3196.96|3188.26|3196.45|3187.75|32
1630286070000|2021-08-30 01:14:30|3196.79|3188.09|3197.27|3188.57|3197.27|3188.57|3196.62|3187.92|30
1630286080000|2021-08-30 01:14:40|3197.07|3188.37|3198.86|3190.16|3198.86|3190.16|3197.07|3188.37|34
1630286090000|2021-08-30 01:14:50|3198.65|3189.95|3199.21|3190.51|3199.28|3190.58|3198.52|3189.82|35
1630286100000|2021-08-30 01:15:00|3199.22|3190.52|3199.14|3190.44|3199.3|3190.6|3199.01|3190.31|31
1630286110000|2021-08-30 01:15:10|3199.12|3190.42|3199.12|3190.42|3199.27|3190.57|3199.11|3190.41|27
1630286120000|2021-08-30 01:15:20|3199.18|3190.48|3199.53|3190.83|3199.65|3190.95|3199.08|3190.38|32
1630286130000|2021-08-30 01:15:30|3199.58|3190.88|3200|3191.3|3200|3191.3|3199.43|3190.73|20
1630286140000|2021-08-30 01:15:40|3200.08|3191.38|3200.64|3191.94|3200.76|3192.06|3200.08|3191.38|24
1630286150000|2021-08-30 01:15:50|3200.54|3191.84|3200.96|3192.26|3201.04|3192.34|3200.54|3191.84|25
1630286160000|2021-08-30 01:16:00|3200.93|3192.23|3201.36|3192.66|3201.36|3192.66|3200.93|3192.23|31
1630286170000|2021-08-30 01:16:10|3201.38|3192.68|3201.68|3192.98|3202.11|3193.41|3200.84|3192.14|30
1630286180000|2021-08-30 01:16:20|3201.98|3193.28|3203.51|3194.81|3203.62|3194.92|3201.16|3192.46|22
1630286190000|2021-08-30 01:16:30|3203.46|3194.76|3204.14|3195.44|3204.14|3195.44|3203.35|3194.65|32
1630286200000|2021-08-30 01:16:40|3204.23|3195.53|3204.3|3195.6|3204.96|3196.26|3204.09|3195.39|35
1630286210000|2021-08-30 01:16:50|3204.49|3195.79|3205.51|3196.81|3206.44|3197.74|3204.22|3195.52|36
1630286220000|2021-08-30 01:17:00|3205.58|3196.88|3204.8|3196.1|3206.48|3197.78|3204.8|3196.1|30
1630286230000|2021-08-30 01:17:10|3206.3|3197.6|3205.19|3196.49|3206.3|3197.6|3204.8|3196.1|21
1630286240000|2021-08-30 01:17:20|3205.9|3197.2|3205.57|3196.87|3206.89|3198.19|3204.95|3196.25|24
1630286250000|2021-08-30 01:17:30|3206.06|3197.36|3206.27|3197.57|3206.91|3198.21|3204.22|3195.52|34
1630286260000|2021-08-30 01:17:40|3206.36|3197.66|3205.01|3196.31|3206.56|3197.86|3205.01|3196.31|29
1630286270000|2021-08-30 01:17:50|3205.88|3197.18|3208.27|3199.57|3208.87|3200.17|3205.61|3196.91|35
1630286280000|2021-08-30 01:18:00|3208.39|3199.69|3208.65|3199.95|3209.26|3200.56|3208.27|3199.57|33
1630286290000|2021-08-30 01:18:10|3208.69|3199.99|3209.12|3200.42|3209.26|3200.56|3208.27|3199.57|26
1630286300000|2021-08-30 01:18:20|3209.13|3200.43|3208.68|3199.98|3209.39|3200.69|3208.68|3199.98|19
1630286310000|2021-08-30 01:18:30|3208.7|3200|3208.28|3199.58|3208.83|3200.13|3208.17|3199.47|31
1630286320000|2021-08-30 01:18:40|3208.27|3199.57|3205.73|3197.03|3208.43|3199.73|3205.73|3197.03|34
1630286330000|2021-08-30 01:18:50|3205.66|3196.96|3207.31|3198.61|3207.46|3198.76|3205.45|3196.75|38
1630286340000|2021-08-30 01:19:00|3207.3|3198.6|3206.93|3198.23|3207.96|3199.26|3206.66|3197.96|27
1630286350000|2021-08-30 01:19:10|3206.95|3198.25|3206.78|3198.08|3207.28|3198.58|3206.65|3197.95|29
1630286360000|2021-08-30 01:19:20|3206.87|3198.17|3206.47|3197.77|3207.01|3198.31|3206.47|3197.77|30
1630286370000|2021-08-30 01:19:30|3206.39|3197.69|3207.03|3198.33|3207.42|3198.72|3206.05|3197.35|34
1630286380000|2021-08-30 01:19:40|3206.8|3198.1|3206.67|3197.97|3207.12|3198.42|3206.09|3197.39|38
1630286390000|2021-08-30 01:19:50|3206.74|3198.04|3206.39|3197.69|3206.8|3198.1|3205.98|3197.28|33
1630286400000|2021-08-30 01:20:00|3206.35|3197.65|3205.65|3196.95|3206.77|3198.07|3205.65|3196.95|37
1630286410000|2021-08-30 01:20:10|3205.51|3196.81|3204.51|3195.81|3206.03|3197.33|3204.36|3195.66|36
1630286420000|2021-08-30 01:20:20|3204.48|3195.78|3204.74|3196.04|3205.05|3196.35|3204.24|3195.54|33
1630286430000|2021-08-30 01:20:30|3204.75|3196.05|3204.75|3196.05|3204.91|3196.21|3204.66|3195.96|32
1630286440000|2021-08-30 01:20:40|3204.76|3196.06|3204.66|3195.96|3204.81|3196.11|3204.51|3195.81|25
1630286450000|2021-08-30 01:20:50|3204.67|3195.97|3203.26|3194.56|3204.67|3195.97|3203.26|3194.56|23
1630286460000|2021-08-30 01:21:00|3203.37|3194.67|3203.58|3194.88|3203.58|3194.88|3203.09|3194.39|34
1630286470000|2021-08-30 01:21:10|3203.63|3194.93|3203.68|3194.98|3203.88|3195.18|3203.63|3194.93|18
1630286480000|2021-08-30 01:21:20|3203.67|3194.97|3203.8|3195.1|3203.86|3195.16|3203.64|3194.94|28
1630286490000|2021-08-30 01:21:30|3203.79|3195.09|3205.12|3196.42|3205.12|3196.42|3203.79|3195.09|32
1630286500000|2021-08-30 01:21:40|3205.25|3196.55|3205.41|3196.71|3205.92|3197.22|3205.12|3196.42|31
1630286510000|2021-08-30 01:21:50|3205.42|3196.72|3205.44|3196.74|3206.02|3197.32|3205.14|3196.44|34
1630286520000|2021-08-30 01:22:00|3205.28|3196.58|3205.23|3196.53|3205.59|3196.89|3205.21|3196.51|38
1630286530000|2021-08-30 01:22:10|3205.24|3196.54|3205.35|3196.65|3205.63|3196.93|3205.24|3196.54|31
1630286540000|2021-08-30 01:22:20|3205.63|3196.93|3205.66|3196.96|3205.67|3196.97|3205.12|3196.42|27
1630286550000|2021-08-30 01:22:30|3205.61|3196.91|3205.54|3196.84|3205.95|3197.25|3205.29|3196.59|29
1630286560000|2021-08-30 01:22:40|3205.28|3196.58|3205.33|3196.63|3205.43|3196.73|3205.23|3196.53|15
1630286570000|2021-08-30 01:22:50|3205.49|3196.79|3205.82|3197.12|3205.83|3197.13|3205.49|3196.79|13
1630286580000|2021-08-30 01:23:00|3205.8|3197.1|3206.57|3197.87|3206.57|3197.87|3205.8|3197.1|18
1630286590000|2021-08-30 01:23:10|3206.61|3197.91|3207.68|3198.98|3207.68|3198.98|3206.61|3197.91|28
1630286600000|2021-08-30 01:23:20|3207.72|3199.02|3207.89|3199.19|3208.04|3199.34|3207.44|3198.74|25
1630286610000|2021-08-30 01:23:30|3207.9|3199.2|3207.78|3199.08|3207.92|3199.22|3207.68|3198.98|18
1630286620000|2021-08-30 01:23:40|3207.79|3199.09|3207.87|3199.17|3207.92|3199.22|3207.7|3199|21
1630286630000|2021-08-30 01:23:50|3207.96|3199.26|3207.87|3199.17|3208.1|3199.4|3207.8|3199.1|20
1630286640000|2021-08-30 01:24:00|3207.96|3199.26|3208.98|3200.28|3209|3200.3|3207.8|3199.1|32
1630286650000|2021-08-30 01:24:10|3209.05|3200.35|3209.87|3201.17|3209.91|3201.21|3208.63|3199.93|23
1630286660000|2021-08-30 01:24:20|3209.89|3201.19|3210.14|3201.44|3210.19|3201.49|3209.87|3201.17|14
1630286670000|2021-08-30 01:24:30|3210.22|3201.52|3211.56|3202.86|3211.68|3202.98|3210.22|3201.52|26
1630286680000|2021-08-30 01:24:40|3211.46|3202.76|3212.03|3203.33|3212.03|3203.33|3211.27|3202.57|28
1630286690000|2021-08-30 01:24:50|3211.6|3202.9|3211.41|3202.71|3211.99|3203.29|3211.31|3202.61|26
1630286700000|2021-08-30 01:25:00|3211.28|3202.58|3210.61|3201.91|3211.65|3202.95|3210.38|3201.68|35
1630286710000|2021-08-30 01:25:10|3210.59|3201.89|3209.4|3200.7|3210.59|3201.89|3208.71|3200.01|35
1630286720000|2021-08-30 01:25:20|3209.37|3200.67|3210.21|3201.51|3210.37|3201.67|3209.3|3200.6|31
1630286730000|2021-08-30 01:25:30|3210.32|3201.62|3210.4|3201.7|3210.54|3201.84|3210.12|3201.42|34
1630286740000|2021-08-30 01:25:40|3210.38|3201.68|3209.82|3201.12|3210.39|3201.69|3209.5|3200.8|35
1630286750000|2021-08-30 01:25:50|3209.83|3201.13|3209.85|3201.15|3209.92|3201.22|3209.71|3201.01|34
1630286760000|2021-08-30 01:26:00|3209.84|3201.14|3209.75|3201.05|3209.88|3201.18|3209.73|3201.03|35
1630286770000|2021-08-30 01:26:10|3209.91|3201.21|3209.66|3200.96|3210.01|3201.31|3209.33|3200.63|33
1630286780000|2021-08-30 01:26:20|3209.77|3201.07|3210.25|3201.55|3210.25|3201.55|3209.77|3201.07|29
1630286790000|2021-08-30 01:26:30|3210.24|3201.54|3211.17|3202.47|3211.17|3202.47|3210.24|3201.54|31
1630286800000|2021-08-30 01:26:40|3211.26|3202.56|3210.9|3202.2|3211.3|3202.6|3210.32|3201.62|29
1630286810000|2021-08-30 01:26:50|3210.82|3202.12|3210.56|3201.86|3211.03|3202.33|3210.3|3201.6|36
1630286820000|2021-08-30 01:27:00|3210.59|3201.89|3209.54|3200.84|3210.59|3201.89|3209.54|3200.84|21
1630286830000|2021-08-30 01:27:10|3209.64|3200.94|3209.04|3200.34|3209.76|3201.06|3209|3200.3|24
1630286840000|2021-08-30 01:27:20|3209.11|3200.41|3208.58|3199.88|3209.15|3200.45|3208.33|3199.63|35
1630286850000|2021-08-30 01:27:30|3208.59|3199.89|3208.97|3200.27|3208.97|3200.27|3208.48|3199.78|31
1630286860000|2021-08-30 01:27:40|3208.9|3200.2|3209.32|3200.62|3209.48|3200.78|3208.9|3200.2|30
1630286870000|2021-08-30 01:27:50|3209.18|3200.48|3210.61|3201.91|3210.87|3202.17|3209.17|3200.47|33
1630286880000|2021-08-30 01:28:00|3210.6|3201.9|3210.63|3201.93|3210.97|3202.27|3210.26|3201.56|36
1630286890000|2021-08-30 01:28:10|3210.71|3202.01|3210.99|3202.29|3211.06|3202.36|3210.71|3202.01|37
1630286900000|2021-08-30 01:28:20|3210.97|3202.27|3211.49|3202.79|3211.49|3202.79|3210.88|3202.18|32
1630286910000|2021-08-30 01:28:30|3211.38|3202.68|3211.37|3202.67|3211.85|3203.15|3211.1|3202.4|28
1630286920000|2021-08-30 01:28:40|3211.1|3202.4|3211.81|3203.11|3211.96|3203.26|3211.1|3202.4|27
1630286930000|2021-08-30 01:28:50|3211.65|3202.95|3211.89|3203.19|3211.94|3203.24|3211.65|3202.95|13
1630286940000|2021-08-30 01:29:00|3211.92|3203.22|3211.8|3203.1|3211.96|3203.26|3211.64|3202.94|19
1630286950000|2021-08-30 01:29:10|3211.81|3203.11|3211.84|3203.14|3211.88|3203.18|3211.78|3203.08|22
1630286960000|2021-08-30 01:29:20|3211.83|3203.13|3212.7|3204|3212.7|3204|3211.81|3203.11|34
1630286970000|2021-08-30 01:29:30|3212.66|3203.96|3212.95|3204.25|3213.02|3204.32|3212.41|3203.71|16
1630286980000|2021-08-30 01:29:40|3213|3204.3|3213.59|3204.89|3213.59|3204.89|3212.65|3203.95|20
1630286990000|2021-08-30 01:29:50|3213.13|3204.43|3213.63|3204.93|3213.95|3205.25|3212.85|3204.15|33
1630287000000|2021-08-30 01:30:00|3213.91|3205.21|3213.76|3205.06|3214.77|3206.07|3212.82|3204.12|38
1630287010000|2021-08-30 01:30:10|3213.75|3205.05|3214.17|3205.47|3214.28|3205.58|3213.63|3204.93|34
1630287020000|2021-08-30 01:30:20|3214.12|3205.42|3214.24|3205.54|3214.35|3205.65|3213.76|3205.06|33
1630287030000|2021-08-30 01:30:30|3214.1|3205.4|3214.38|3205.68|3214.7|3206|3213.87|3205.17|35
1630287040000|2021-08-30 01:30:40|3213.91|3205.21|3215.47|3206.77|3215.51|3206.81|3213.91|3205.21|32
1630287050000|2021-08-30 01:30:50|3214.74|3206.04|3215.84|3207.14|3215.84|3207.14|3214.48|3205.78|33
1630287060000|2021-08-30 01:31:00|3215.87|3207.17|3216.04|3207.34|3216.22|3207.52|3215.1|3206.4|33
1630287070000|2021-08-30 01:31:10|3216.01|3207.31|3216.02|3207.32|3216.68|3207.98|3215.48|3206.78|36
1630287080000|2021-08-30 01:31:20|3216.16|3207.46|3216.82|3208.12|3216.98|3208.28|3215.75|3207.05|36
1630287090000|2021-08-30 01:31:30|3216.48|3207.78|3217.74|3209.04|3217.86|3209.16|3216.48|3207.78|36
1630287100000|2021-08-30 01:31:40|3217.13|3208.43|3217.44|3208.74|3217.94|3209.24|3217.13|3208.43|36
1630287110000|2021-08-30 01:31:50|3217.43|3208.73|3217.4|3208.7|3217.74|3209.04|3216.85|3208.15|36
1630287120000|2021-08-30 01:32:00|3217.51|3208.81|3216.76|3208.06|3217.72|3209.02|3216.42|3207.72|31
1630287130000|2021-08-30 01:32:10|3216.75|3208.05|3216.76|3208.06|3216.85|3208.15|3216.71|3208.01|25
1630287140000|2021-08-30 01:32:20|3216.78|3208.08|3217.85|3209.15|3217.85|3209.15|3216.78|3208.08|20
1630287150000|2021-08-30 01:32:30|3217.84|3209.14|3217.8|3209.1|3217.85|3209.15|3217.57|3208.87|20
1630287160000|2021-08-30 01:32:40|3217.71|3209.01|3217.85|3209.15|3217.85|3209.15|3217.71|3209.01|11
1630287170000|2021-08-30 01:32:50|3217.86|3209.16|3219.26|3210.56|3219.26|3210.56|3217.49|3208.79|31
1630287180000|2021-08-30 01:33:00|3219.58|3210.88|3221.55|3212.85|3221.72|3213.02|3219.14|3210.44|30
1630287190000|2021-08-30 01:33:10|3220.84|3212.14|3222.78|3214.08|3222.78|3214.08|3220.23|3211.53|36
1630287200000|2021-08-30 01:33:20|3222.44|3213.74|3223.08|3214.38|3223.4|3214.7|3222.26|3213.56|34
1630287210000|2021-08-30 01:33:30|3223.1|3214.4|3223.21|3214.51|3223.34|3214.64|3222.5|3213.8|38
1630287220000|2021-08-30 01:33:40|3223.23|3214.53|3223.33|3214.63|3223.53|3214.83|3222.89|3214.19|28
1630287230000|2021-08-30 01:33:50|3223.24|3214.54|3224.09|3215.39|3224.32|3215.62|3223.24|3214.54|20
1630287240000|2021-08-30 01:34:00|3223.93|3215.23|3225.19|3216.49|3225.19|3216.49|3223.93|3215.23|31
1630287250000|2021-08-30 01:34:10|3225.1|3216.4|3224.76|3216.06|3225.1|3216.4|3224.75|3216.05|25
1630287260000|2021-08-30 01:34:20|3224.88|3216.18|3224.63|3215.93|3224.9|3216.2|3224.63|3215.93|24
1630287270000|2021-08-30 01:34:30|3224.7|3216|3224.71|3216.01|3225.16|3216.46|3224.58|3215.88|28
1630287280000|2021-08-30 01:34:40|3224.69|3215.99|3225.33|3216.63|3225.33|3216.63|3224.35|3215.65|27
1630287290000|2021-08-30 01:34:50|3225.21|3216.51|3227.37|3218.67|3227.37|3218.67|3224.65|3215.95|32
1630287300000|2021-08-30 01:35:00|3227.28|3218.58|3229.26|3220.56|3229.47|3220.77|3227.28|3218.58|35
1630287310000|2021-08-30 01:35:10|3229.27|3220.57|3229.54|3220.84|3229.81|3221.11|3229.27|3220.57|32
1630287320000|2021-08-30 01:35:20|3229.71|3221.01|3228.22|3219.52|3229.78|3221.08|3228.08|3219.38|38
1630287330000|2021-08-30 01:35:30|3228.23|3219.53|3226|3217.3|3228.27|3219.57|3225.41|3216.71|39
1630287340000|2021-08-30 01:35:40|3225.85|3217.15|3223.97|3215.27|3225.85|3217.15|3223.96|3215.26|34
1630287350000|2021-08-30 01:35:50|3223.98|3215.28|3223.46|3214.76|3224.38|3215.68|3223.46|3214.76|38
1630287360000|2021-08-30 01:36:00|3223.34|3214.64|3223.75|3215.05|3223.75|3215.05|3223.34|3214.64|30
1630287370000|2021-08-30 01:36:10|3223.76|3215.06|3223.47|3214.77|3223.82|3215.12|3223.29|3214.59|34
1630287380000|2021-08-30 01:36:20|3223.43|3214.73|3223.71|3215.01|3224.04|3215.34|3223.36|3214.66|29
1630287390000|2021-08-30 01:36:30|3223.69|3214.99|3222.82|3214.12|3223.71|3215.01|3222.6|3213.9|30
1630287400000|2021-08-30 01:36:40|3222.79|3214.09|3222.43|3213.73|3222.82|3214.12|3222.42|3213.72|22
1630287410000|2021-08-30 01:36:50|3222.42|3213.72|3220.67|3211.97|3222.63|3213.93|3220.67|3211.97|27
1630287420000|2021-08-30 01:37:00|3220.64|3211.94|3219.95|3211.25|3220.74|3212.04|3219.92|3211.22|36
1630287430000|2021-08-30 01:37:10|3219.94|3211.24|3219.85|3211.15|3220.02|3211.32|3219.22|3210.52|35
1630287440000|2021-08-30 01:37:20|3219.87|3211.17|3220.17|3211.47|3220.5|3211.8|3219.87|3211.17|36
1630287450000|2021-08-30 01:37:30|3220.23|3211.53|3219.58|3210.88|3220.23|3211.53|3219.49|3210.79|34
1630287460000|2021-08-30 01:37:40|3219.59|3210.89|3222.43|3213.73|3222.89|3214.19|3219.42|3210.72|35
1630287470000|2021-08-30 01:37:50|3222.28|3213.58|3220.45|3211.75|3222.28|3213.58|3220.34|3211.64|38
1630287480000|2021-08-30 01:38:00|3220.57|3211.87|3220.17|3211.47|3220.58|3211.88|3219.86|3211.16|30
1630287490000|2021-08-30 01:38:10|3220.06|3211.36|3220.31|3211.61|3220.37|3211.67|3220.06|3211.36|29
1630287500000|2021-08-30 01:38:20|3220.23|3211.53|3220.14|3211.44|3220.41|3211.71|3220.11|3211.41|26
1630287510000|2021-08-30 01:38:30|3219.98|3211.28|3219.1|3210.4|3220.08|3211.38|3219.1|3210.4|10
1630287520000|2021-08-30 01:38:40|3219.11|3210.41|3218.43|3209.73|3219.14|3210.44|3218.33|3209.63|18
1630287530000|2021-08-30 01:38:50|3218.39|3209.69|3217.97|3209.27|3218.53|3209.83|3217.97|3209.27|29
1630287540000|2021-08-30 01:39:00|3217.93|3209.23|3217.78|3209.08|3217.93|3209.23|3217.46|3208.76|25
1630287550000|2021-08-30 01:39:10|3217.8|3209.1|3217.58|3208.88|3218.07|3209.37|3217.58|3208.88|20
1630287560000|2021-08-30 01:39:20|3217.18|3208.48|3217.5|3208.8|3217.68|3208.98|3217.02|3208.32|29
1630287570000|2021-08-30 01:39:30|3217.66|3208.96|3218.52|3209.82|3218.88|3210.18|3217.45|3208.75|39
1630287580000|2021-08-30 01:39:40|3218.54|3209.84|3218.4|3209.7|3218.83|3210.13|3218.4|3209.7|29
1630287590000|2021-08-30 01:39:50|3218.41|3209.71|3218.46|3209.76|3219.04|3210.34|3218.33|3209.63|32
1630287600000|2021-08-30 01:40:00|3218.57|3209.87|3217.25|3208.55|3218.62|3209.92|3217.25|3208.55|31
1630287610000|2021-08-30 01:40:10|3217.04|3208.34|3217.01|3208.31|3217.17|3208.47|3216.91|3208.21|27
1630287620000|2021-08-30 01:40:20|3216.93|3208.23|3216.52|3207.82|3216.93|3208.23|3216.28|3207.58|29
1630287630000|2021-08-30 01:40:30|3216.53|3207.83|3216.49|3207.79|3216.53|3207.83|3216.29|3207.59|14
1630287640000|2021-08-30 01:40:40|3216.25|3207.55|3216.21|3207.51|3216.61|3207.91|3216.1|3207.4|26
1630287650000|2021-08-30 01:40:50|3216.15|3207.45|3216.18|3207.48|3216.21|3207.51|3215.99|3207.29|13
1630287660000|2021-08-30 01:41:00|3216.24|3207.54|3216.3|3207.6|3216.33|3207.63|3216.05|3207.35|10
1630287670000|2021-08-30 01:41:10|3216.29|3207.59|3216.24|3207.54|3216.3|3207.6|3216.12|3207.42|14
1630287680000|2021-08-30 01:41:20|3216.29|3207.59|3216.32|3207.62|3216.33|3207.63|3216.27|3207.57|18
1630287690000|2021-08-30 01:41:30|3216.31|3207.61|3215.91|3207.21|3216.4|3207.7|3215.8|3207.1|31
1630287700000|2021-08-30 01:41:40|3215.59|3206.89|3213.73|3205.03|3215.59|3206.89|3213.59|3204.89|35
1630287710000|2021-08-30 01:41:50|3213.72|3205.02|3213.8|3205.1|3213.81|3205.11|3213.72|3205.02|5
1630287720000|2021-08-30 01:42:00|3213.79|3205.09|3213.55|3204.85|3213.8|3205.1|3213.04|3204.34|18
1630287730000|2021-08-30 01:42:10|3213.54|3204.84|3213.51|3204.81|3213.56|3204.86|3213.46|3204.76|13
1630287740000|2021-08-30 01:42:20|3213.53|3204.83|3213.23|3204.53|3213.55|3204.85|3213|3204.3|19
1630287750000|2021-08-30 01:42:30|3213.21|3204.51|3212.92|3204.22|3213.21|3204.51|3212.92|3204.22|8
1630287760000|2021-08-30 01:42:40|3212.91|3204.21|3212.59|3203.89|3212.97|3204.27|3212.36|3203.66|32
1630287770000|2021-08-30 01:42:50|3212.58|3203.88|3212.32|3203.62|3212.82|3204.12|3212.24|3203.54|30
1630287780000|2021-08-30 01:43:00|3212.33|3203.63|3212.19|3203.49|3212.38|3203.68|3212.06|3203.36|31
1630287790000|2021-08-30 01:43:10|3212.2|3203.5|3212.11|3203.41|3212.36|3203.66|3211.85|3203.15|34
1630287800000|2021-08-30 01:43:20|3212.09|3203.39|3212.28|3203.58|3212.39|3203.69|3212.01|3203.31|28
1630287810000|2021-08-30 01:43:30|3212.27|3203.57|3212.1|3203.4|3212.39|3203.69|3212.1|3203.4|23
1630287820000|2021-08-30 01:43:40|3212.22|3203.52|3211.97|3203.27|3212.22|3203.52|3211.87|3203.17|28
1630287830000|2021-08-30 01:43:50|3211.95|3203.25|3211.77|3203.07|3212.2|3203.5|3211.66|3202.96|27
1630287840000|2021-08-30 01:44:00|3211.84|3203.14|3211.63|3202.93|3211.86|3203.16|3211.56|3202.86|19
1630287850000|2021-08-30 01:44:10|3211.62|3202.92|3211.13|3202.43|3211.62|3202.92|3211.07|3202.37|26
1630287860000|2021-08-30 01:44:20|3211.16|3202.46|3210.62|3201.92|3211.16|3202.46|3210.57|3201.87|31
1630287870000|2021-08-30 01:44:30|3210.61|3201.91|3210.49|3201.79|3210.62|3201.92|3210.41|3201.71|22
1630287880000|2021-08-30 01:44:40|3210.52|3201.82|3212.66|3203.96|3212.66|3203.96|3210.46|3201.76|31
1630287890000|2021-08-30 01:44:50|3212.73|3204.03|3213.77|3205.07|3213.97|3205.27|3212.69|3203.99|29
1630287900000|2021-08-30 01:45:00|3213.76|3205.06|3213.59|3204.89|3213.84|3205.14|3213.52|3204.82|29
1630287910000|2021-08-30 01:45:10|3213.56|3204.86|3212.45|3203.75|3213.59|3204.89|3212.44|3203.74|15
1630287920000|2021-08-30 01:45:20|3212.43|3203.73|3210.29|3201.59|3212.43|3203.73|3210.29|3201.59|37
1630287930000|2021-08-30 01:45:30|3210.26|3201.56|3210.08|3201.38|3210.26|3201.56|3209.99|3201.29|29
1630287940000|2021-08-30 01:45:40|3210.05|3201.35|3209.96|3201.26|3210.07|3201.37|3209.95|3201.25|8
1630287960000|2021-08-30 01:46:00|3209.89|3201.19|3209.25|3200.55|3209.9|3201.2|3209.24|3200.54|6
1630287970000|2021-08-30 01:46:10|3209.24|3200.54|3208.47|3199.77|3209.24|3200.54|3208.4|3199.7|33
1630287980000|2021-08-30 01:46:20|3208.48|3199.78|3207.64|3198.94|3208.48|3199.78|3207.64|3198.94|32
1630287990000|2021-08-30 01:46:30|3207.68|3198.98|3208.06|3199.36|3208.24|3199.54|3207.59|3198.89|34
1630288000000|2021-08-30 01:46:40|3208.08|3199.38|3207.79|3199.09|3208.15|3199.45|3207.79|3199.09|20
1630288010000|2021-08-30 01:46:50|3208.08|3199.38|3207.93|3199.23|3208.16|3199.46|3207.92|3199.22|28
1630288020000|2021-08-30 01:47:00|3207.91|3199.21|3207.88|3199.18|3208.07|3199.37|3207.73|3199.03|36
1630288030000|2021-08-30 01:47:10|3207.91|3199.21|3207.95|3199.25|3207.97|3199.27|3207.84|3199.14|32
1630288040000|2021-08-30 01:47:20|3207.94|3199.24|3208.12|3199.42|3208.12|3199.42|3207.81|3199.11|34
1630288050000|2021-08-30 01:47:30|3208.47|3199.77|3208.99|3200.29|3209.11|3200.41|3208.47|3199.77|27
1630288060000|2021-08-30 01:47:40|3208.98|3200.28|3209.38|3200.68|3209.62|3200.92|3208.98|3200.28|19
1630288070000|2021-08-30 01:47:50|3210.06|3201.36|3210.15|3201.45|3210.24|3201.54|3209.93|3201.23|27
1630288080000|2021-08-30 01:48:00|3210.16|3201.46|3210.67|3201.97|3210.75|3202.05|3210.16|3201.46|20
1630288090000|2021-08-30 01:48:10|3210.53|3201.83|3210.73|3202.03|3210.87|3202.17|3210.18|3201.48|19
1630288100000|2021-08-30 01:48:20|3210.75|3202.05|3210.84|3202.14|3210.92|3202.22|3210.18|3201.48|24
1630288110000|2021-08-30 01:48:30|3210.83|3202.13|3211.92|3203.22|3212.08|3203.38|3210.65|3201.95|33
1630288120000|2021-08-30 01:48:40|3212.35|3203.65|3212.94|3204.24|3212.94|3204.24|3211.5|3202.8|31
1630288130000|2021-08-30 01:48:50|3213.07|3204.37|3212.65|3203.95|3213.09|3204.39|3212.6|3203.9|36
1630288140000|2021-08-30 01:49:00|3212.78|3204.08|3211.3|3202.6|3212.79|3204.09|3211|3202.3|30
1630288150000|2021-08-30 01:49:10|3211.36|3202.66|3210.84|3202.14|3211.39|3202.69|3210.79|3202.09|35
1630288160000|2021-08-30 01:49:20|3210.82|3202.12|3210.4|3201.7|3211.1|3202.4|3210.2|3201.5|36
1630288170000|2021-08-30 01:49:30|3210.35|3201.65|3210.55|3201.85|3210.56|3201.86|3210.23|3201.53|32
1630288180000|2021-08-30 01:49:40|3210.56|3201.86|3210.51|3201.81|3210.74|3202.04|3210.51|3201.81|27
1630288190000|2021-08-30 01:49:50|3210.44|3201.74|3210.67|3201.97|3210.67|3201.97|3210.44|3201.74|24
1630288200000|2021-08-30 01:50:00|3210.66|3201.96|3210.78|3202.08|3210.78|3202.08|3210.35|3201.65|35
1630288210000|2021-08-30 01:50:10|3211|3202.3|3210.89|3202.19|3211.03|3202.33|3210.73|3202.03|16
1630288220000|2021-08-30 01:50:20|3210.73|3202.03|3210.42|3201.72|3210.77|3202.07|3210.38|3201.68|21
1630288230000|2021-08-30 01:50:30|3210.38|3201.68|3209.43|3200.73|3210.66|3201.96|3209.43|3200.73|29
1630288240000|2021-08-30 01:50:40|3209.38|3200.68|3209.95|3201.25|3210.04|3201.34|3209.38|3200.68|26
1630288250000|2021-08-30 01:50:50|3209.93|3201.23|3209.65|3200.95|3209.93|3201.23|3209.51|3200.81|23
1630288260000|2021-08-30 01:51:00|3209.63|3200.93|3209.45|3200.75|3209.65|3200.95|3209.34|3200.64|30
1630288270000|2021-08-30 01:51:10|3209.34|3200.64|3209.39|3200.69|3209.39|3200.69|3209.27|3200.57|23
1630288280000|2021-08-30 01:51:20|3209.38|3200.68|3209.47|3200.77|3209.47|3200.77|3209.29|3200.59|16
1630288290000|2021-08-30 01:51:30|3209.49|3200.79|3209.51|3200.81|3209.62|3200.92|3209.49|3200.79|17
1630288300000|2021-08-30 01:51:40|3209.47|3200.77|3208.98|3200.28|3209.47|3200.77|3208.65|3199.95|32
1630288310000|2021-08-30 01:51:50|3208.9|3200.2|3208.55|3199.85|3209|3200.3|3208.55|3199.85|31
1630288320000|2021-08-30 01:52:00|3208.56|3199.86|3208.36|3199.66|3208.88|3200.18|3208.36|3199.66|36
1630288330000|2021-08-30 01:52:10|3208.35|3199.65|3210.37|3201.67|3210.37|3201.67|3208.25|3199.55|38
1630288340000|2021-08-30 01:52:20|3210.32|3201.62|3210.28|3201.58|3210.42|3201.72|3210.18|3201.48|32
1630288350000|2021-08-30 01:52:30|3210.33|3201.63|3210.34|3201.64|3210.37|3201.67|3210.21|3201.51|23
1630288360000|2021-08-30 01:52:40|3210.33|3201.63|3210.6|3201.9|3210.6|3201.9|3210.09|3201.39|26
1630288370000|2021-08-30 01:52:50|3210.62|3201.92|3210.19|3201.49|3210.81|3202.11|3210.19|3201.49|32
1630288380000|2021-08-30 01:53:00|3210.06|3201.36|3208.85|3200.15|3210.06|3201.36|3208.65|3199.95|31
1630288390000|2021-08-30 01:53:10|3208.8|3200.1|3208.14|3199.44|3208.84|3200.14|3208.13|3199.43|34
1630288400000|2021-08-30 01:53:20|3208.15|3199.45|3208.11|3199.41|3208.23|3199.53|3207.94|3199.24|28
1630288410000|2021-08-30 01:53:30|3208.13|3199.43|3208.17|3199.47|3208.21|3199.51|3207.95|3199.25|27
1630288420000|2021-08-30 01:53:40|3208.13|3199.43|3208.2|3199.5|3208.25|3199.55|3208.11|3199.41|19
1630288430000|2021-08-30 01:53:50|3208.15|3199.45|3208.19|3199.49|3208.23|3199.53|3208.15|3199.45|8
1630288440000|2021-08-30 01:54:00|3208.2|3199.5|3208.31|3199.61|3208.32|3199.62|3208.19|3199.49|31
1630288450000|2021-08-30 01:54:10|3208.36|3199.66|3208.54|3199.84|3208.65|3199.95|3208.15|3199.45|27
1630288460000|2021-08-30 01:54:20|3208.52|3199.82|3208.85|3200.15|3209.35|3200.65|3208.19|3199.49|13
1630288470000|2021-08-30 01:54:30|3208.77|3200.07|3209.22|3200.52|3209.73|3201.03|3208.77|3200.07|19
1630288480000|2021-08-30 01:54:40|3209.17|3200.47|3209.1|3200.4|3209.23|3200.53|3208.58|3199.88|27
1630288490000|2021-08-30 01:54:50|3209|3200.3|3209.17|3200.47|3209.33|3200.63|3208.97|3200.27|31
1630288500000|2021-08-30 01:55:00|3209.16|3200.46|3208.35|3199.65|3209.23|3200.53|3208.33|3199.63|32
1630288510000|2021-08-30 01:55:10|3208.34|3199.64|3208.31|3199.61|3208.34|3199.64|3208.31|3199.61|3
1630288520000|2021-08-30 01:55:20|3208.32|3199.62|3208.31|3199.61|3208.32|3199.62|3208.31|3199.61|2
1630288530000|2021-08-30 01:55:30|3208.3|3199.6|3208.6|3199.9|3208.6|3199.9|3208.28|3199.58|9
1630288540000|2021-08-30 01:55:40|3208.62|3199.92|3209.87|3201.17|3210.21|3201.51|3208.6|3199.9|25
1630288550000|2021-08-30 01:55:50|3209.86|3201.16|3211.75|3203.05|3211.84|3203.14|3209.86|3201.16|33
1630288560000|2021-08-30 01:56:00|3211.69|3202.99|3212.85|3204.15|3213|3204.3|3211.5|3202.8|19
1630288570000|2021-08-30 01:56:10|3213.02|3204.32|3212.03|3203.33|3213.02|3204.32|3212.03|3203.33|26
1630288580000|2021-08-30 01:56:20|3212.04|3203.34|3212.58|3203.88|3212.6|3203.9|3212.04|3203.34|13
1630288590000|2021-08-30 01:56:30|3212.56|3203.86|3213.12|3204.42|3213.16|3204.46|3212.56|3203.86|24
1630288600000|2021-08-30 01:56:40|3213.17|3204.47|3213.31|3204.61|3213.66|3204.96|3212.97|3204.27|21
1630288610000|2021-08-30 01:56:50|3213.4|3204.7|3213.6|3204.9|3214.22|3205.52|3213.29|3204.59|25
1630288620000|2021-08-30 01:57:00|3213.61|3204.91|3212.69|3203.99|3213.69|3204.99|3212.69|3203.99|20
1630288630000|2021-08-30 01:57:10|3212.57|3203.87|3212.29|3203.59|3212.57|3203.87|3212.15|3203.45|30
1630288640000|2021-08-30 01:57:20|3212.26|3203.56|3212.01|3203.31|3212.5|3203.8|3211.88|3203.18|34
1630288650000|2021-08-30 01:57:30|3212.07|3203.37|3211.28|3202.58|3212.07|3203.37|3211.28|3202.58|33
1630288660000|2021-08-30 01:57:40|3211.29|3202.59|3212.84|3204.14|3212.84|3204.14|3211.17|3202.47|33
1630288670000|2021-08-30 01:57:50|3212.91|3204.21|3213.48|3204.78|3213.64|3204.94|3212.54|3203.84|25
1630288680000|2021-08-30 01:58:00|3213.45|3204.75|3213.4|3204.7|3213.46|3204.76|3213.23|3204.53|17
1630288690000|2021-08-30 01:58:10|3213.41|3204.71|3213.36|3204.66|3213.76|3205.06|3212.83|3204.13|21
1630288700000|2021-08-30 01:58:20|3213.13|3204.43|3213.42|3204.72|3213.42|3204.72|3213.06|3204.36|10
1630288710000|2021-08-30 01:58:30|3213.41|3204.71|3212.53|3203.83|3213.41|3204.71|3212.53|3203.83|22
1630288720000|2021-08-30 01:58:40|3212.52|3203.82|3212.48|3203.78|3212.54|3203.84|3212.14|3203.44|32
1630288730000|2021-08-30 01:58:50|3212.45|3203.75|3212.4|3203.7|3212.64|3203.94|3212.22|3203.52|33
1630288740000|2021-08-30 01:59:00|3212.34|3203.64|3212.06|3203.36|3212.47|3203.77|3212.06|3203.36|31
1630288750000|2021-08-30 01:59:10|3212.05|3203.35|3213.77|3205.07|3213.8|3205.1|3212.05|3203.35|19
1630288760000|2021-08-30 01:59:20|3213.78|3205.08|3213.54|3204.84|3213.8|3205.1|3213.54|3204.84|11
1630288770000|2021-08-30 01:59:30|3213.56|3204.86|3213.24|3204.54|3213.64|3204.94|3213.24|3204.54|19
1630288780000|2021-08-30 01:59:40|3213.25|3204.55|3213.26|3204.56|3213.34|3204.64|3213.24|3204.54|26
1630288790000|2021-08-30 01:59:50|3213.25|3204.55|3211.72|3203.02|3213.25|3204.55|3211.72|3203.02|25
1630288800000|2021-08-30 02:00:00|3211.79|3203.09|3211.02|3202.32|3212.46|3203.76|3210.73|3202.03|34
1630288810000|2021-08-30 02:00:10|3211.22|3202.52|3211.43|3202.73|3212.5|3203.8|3211.21|3202.51|39
1630288820000|2021-08-30 02:00:20|3211.37|3202.67|3211.75|3203.05|3212.08|3203.38|3211.25|3202.55|31
1630288830000|2021-08-30 02:00:30|3211.85|3203.15|3213.88|3205.18|3213.88|3205.18|3211.85|3203.15|36
1630288840000|2021-08-30 02:00:40|3213.76|3205.06|3216.93|3208.23|3216.93|3208.23|3213.68|3204.98|35
1630288850000|2021-08-30 02:00:50|3216.9|3208.2|3217.84|3209.14|3218.13|3209.43|3216.75|3208.05|32
1630288860000|2021-08-30 02:01:00|3218.06|3209.36|3218.37|3209.67|3218.69|3209.99|3218.06|3209.36|21
1630288870000|2021-08-30 02:01:10|3218.35|3209.65|3218.44|3209.74|3218.88|3210.18|3218|3209.3|33
1630288880000|2021-08-30 02:01:20|3218.43|3209.73|3218.82|3210.12|3218.84|3210.14|3218.43|3209.73|32
1630288890000|2021-08-30 02:01:30|3218.77|3210.07|3219.53|3210.83|3219.97|3211.27|3218.77|3210.07|30
1630288900000|2021-08-30 02:01:40|3219.38|3210.68|3219.25|3210.55|3219.38|3210.68|3218.73|3210.03|27
1630288910000|2021-08-30 02:01:50|3219.24|3210.54|3219.13|3210.43|3219.26|3210.56|3218.95|3210.25|30
1630288920000|2021-08-30 02:02:00|3219.03|3210.33|3216.24|3207.54|3219.03|3210.33|3216.24|3207.54|29
1630288930000|2021-08-30 02:02:10|3216.22|3207.52|3215.74|3207.04|3216.22|3207.52|3215.74|3207.04|15
1630288940000|2021-08-30 02:02:20|3215.75|3207.05|3215.23|3206.53|3216.3|3207.6|3215.2|3206.5|22
1630288950000|2021-08-30 02:02:30|3215.26|3206.56|3215.07|3206.37|3215.79|3207.09|3214.49|3205.79|34
1630288960000|2021-08-30 02:02:40|3215.13|3206.43|3215.21|3206.51|3215.88|3207.18|3214.45|3205.75|36
1630288970000|2021-08-30 02:02:50|3215.05|3206.35|3213.36|3204.66|3215.05|3206.35|3213.31|3204.61|37
1630288980000|2021-08-30 02:03:00|3213.38|3204.68|3212.11|3203.41|3213.66|3204.96|3212.11|3203.41|19
1630288990000|2021-08-30 02:03:10|3212.77|3204.07|3213.63|3204.93|3213.68|3204.98|3212.74|3204.04|16
1630289000000|2021-08-30 02:03:20|3213.61|3204.91|3213.43|3204.73|3213.61|3204.91|3213.43|3204.73|8
1630289010000|2021-08-30 02:03:30|3213.42|3204.72|3212.59|3203.89|3213.78|3205.08|3212.59|3203.89|23
1630289020000|2021-08-30 02:03:40|3212.38|3203.68|3212.22|3203.52|3212.68|3203.98|3212.18|3203.48|12
1630289030000|2021-08-30 02:03:50|3212.16|3203.46|3211.22|3202.52|3212.42|3203.72|3211.15|3202.45|32
1630289040000|2021-08-30 02:04:00|3211.21|3202.51|3211.31|3202.61|3211.53|3202.83|3211.13|3202.43|27
1630289050000|2021-08-30 02:04:10|3211.18|3202.48|3211.42|3202.72|3211.49|3202.79|3211.18|3202.48|27
1630289060000|2021-08-30 02:04:20|3211.6|3202.9|3212.94|3204.24|3212.94|3204.24|3211.6|3202.9|35
1630289070000|2021-08-30 02:04:30|3212.86|3204.16|3212.7|3204|3212.93|3204.23|3212.64|3203.94|26
1630289080000|2021-08-30 02:04:40|3212.71|3204.01|3212.15|3203.45|3212.8|3204.1|3212.15|3203.45|27
1630289090000|2021-08-30 02:04:50|3212.14|3203.44|3213.34|3204.64|3213.34|3204.64|3212.04|3203.34|22
1630289100000|2021-08-30 02:05:00|3213.09|3204.39|3214.94|3206.24|3214.94|3206.24|3213.09|3204.39|26
1630289110000|2021-08-30 02:05:10|3214.92|3206.22|3215.26|3206.56|3215.32|3206.62|3214.33|3205.63|19
1630289120000|2021-08-30 02:05:20|3215.03|3206.33|3215.02|3206.32|3215.16|3206.46|3214.76|3206.06|14
1630289130000|2021-08-30 02:05:30|3214.92|3206.22|3215.22|3206.52|3215.28|3206.58|3214.92|3206.22|11
1630289140000|2021-08-30 02:05:40|3216.06|3207.36|3216.08|3207.38|3216.43|3207.73|3215.8|3207.1|28
1630289150000|2021-08-30 02:05:50|3216.11|3207.41|3215.97|3207.27|3216.54|3207.84|3215.97|3207.27|26
1630289160000|2021-08-30 02:06:00|3216.04|3207.34|3216.07|3207.37|3216.28|3207.58|3215.11|3206.41|34
1630289170000|2021-08-30 02:06:10|3215.98|3207.28|3215.61|3206.91|3216.15|3207.45|3214.91|3206.21|19
1630289180000|2021-08-30 02:06:20|3215.54|3206.84|3215.54|3206.84|3216|3207.3|3215.51|3206.81|10
1630289190000|2021-08-30 02:06:30|3215.58|3206.88|3216.16|3207.46|3216.33|3207.63|3215.54|3206.84|24
1630289200000|2021-08-30 02:06:40|3215.64|3206.94|3215.78|3207.08|3216.16|3207.46|3215.56|3206.86|23
1630289210000|2021-08-30 02:06:50|3215.77|3207.07|3216.76|3208.06|3217.04|3208.34|3215.66|3206.96|15
1630289220000|2021-08-30 02:07:00|3217.15|3208.45|3217.69|3208.99|3217.71|3209.01|3217.15|3208.45|24
1630289230000|2021-08-30 02:07:10|3217.72|3209.02|3217.56|3208.86|3217.9|3209.2|3217.26|3208.56|25
1630289240000|2021-08-30 02:07:20|3217.57|3208.87|3217.93|3209.23|3217.93|3209.23|3217.11|3208.41|22
1630289250000|2021-08-30 02:07:30|3217.85|3209.15|3218.06|3209.36|3218.19|3209.49|3217.58|3208.88|28
1630289260000|2021-08-30 02:07:40|3218.04|3209.34|3217.75|3209.05|3218.29|3209.59|3217.66|3208.96|24
1630289270000|2021-08-30 02:07:50|3218.29|3209.59|3217.99|3209.29|3219.1|3210.4|3217.31|3208.61|34
1630289280000|2021-08-30 02:08:00|3217.98|3209.28|3217.78|3209.08|3218.45|3209.75|3217.78|3209.08|29
1630289290000|2021-08-30 02:08:10|3217.99|3209.29|3216.13|3207.43|3217.99|3209.29|3216.1|3207.4|37
1630289300000|2021-08-30 02:08:20|3216.05|3207.35|3215.96|3207.26|3216.36|3207.66|3215.83|3207.13|34
1630289310000|2021-08-30 02:08:30|3215.97|3207.27|3216.14|3207.44|3216.19|3207.49|3215.92|3207.22|24
1630289320000|2021-08-30 02:08:40|3216.13|3207.43|3216.61|3207.91|3216.72|3208.02|3216.12|3207.42|22
1630289330000|2021-08-30 02:08:50|3216.49|3207.79|3216.71|3208.01|3216.74|3208.04|3216.49|3207.79|14
1630289340000|2021-08-30 02:09:00|3216.62|3207.92|3216.53|3207.83|3216.62|3207.92|3216.47|3207.77|13
1630289350000|2021-08-30 02:09:10|3216.52|3207.82|3215.75|3207.05|3216.52|3207.82|3215.73|3207.03|16
1630289360000|2021-08-30 02:09:20|3215.72|3207.02|3216.21|3207.51|3216.26|3207.56|3215.72|3207.02|18
1630289370000|2021-08-30 02:09:30|3216.24|3207.54|3215.44|3206.74|3216.27|3207.57|3215.28|3206.58|33
1630289380000|2021-08-30 02:09:40|3215.5|3206.8|3216.46|3207.76|3216.46|3207.76|3215.43|3206.73|30
1630289390000|2021-08-30 02:09:50|3216.6|3207.9|3216.48|3207.78|3217.11|3208.41|3216.06|3207.36|33
1630289400000|2021-08-30 02:10:00|3216.49|3207.79|3215.34|3206.64|3216.93|3208.23|3215.33|3206.63|30
1630289410000|2021-08-30 02:10:10|3215.33|3206.63|3214.21|3205.51|3215.33|3206.63|3214.18|3205.48|20
1630289420000|2021-08-30 02:10:20|3214.29|3205.59|3214.01|3205.31|3214.29|3205.59|3214.01|3205.31|14
1630289430000|2021-08-30 02:10:30|3214.05|3205.35|3213.98|3205.28|3214.05|3205.35|3213.89|3205.19|14
1630289440000|2021-08-30 02:10:40|3214|3205.3|3213.77|3205.07|3214.04|3205.34|3213.73|3205.03|31
1630289450000|2021-08-30 02:10:50|3213.76|3205.06|3213.68|3204.98|3213.95|3205.25|3213.52|3204.82|31
1630289460000|2021-08-30 02:11:00|3213.66|3204.96|3214.89|3206.19|3215.16|3206.46|3213.63|3204.93|32
1630289470000|2021-08-30 02:11:10|3214.88|3206.18|3214.94|3206.24|3214.94|3206.24|3214.14|3205.44|30
1630289480000|2021-08-30 02:11:20|3214.96|3206.26|3215.22|3206.52|3215.3|3206.6|3214.63|3205.93|26
1630289490000|2021-08-30 02:11:30|3215.2|3206.5|3215.45|3206.75|3215.45|3206.75|3215.05|3206.35|23
1630289500000|2021-08-30 02:11:40|3215.5|3206.8|3216.44|3207.74|3216.45|3207.75|3215.46|3206.76|21
1630289510000|2021-08-30 02:11:50|3216.06|3207.36|3215.88|3207.18|3216.46|3207.76|3215.85|3207.15|27
1630289520000|2021-08-30 02:12:00|3215.99|3207.29|3215.13|3206.43|3216.39|3207.69|3214.95|3206.25|30
1630289530000|2021-08-30 02:12:10|3215.15|3206.45|3214.85|3206.15|3215.28|3206.58|3214.44|3205.74|35
1630289540000|2021-08-30 02:12:20|3214.9|3206.2|3214.61|3205.91|3214.93|3206.23|3214.48|3205.78|31
1630289550000|2021-08-30 02:12:30|3214.62|3205.92|3215.93|3207.23|3216.45|3207.75|3214.59|3205.89|38
1630289560000|2021-08-30 02:12:40|3215.88|3207.18|3215.79|3207.09|3216.41|3207.71|3215.41|3206.71|35
1630289570000|2021-08-30 02:12:50|3215.61|3206.91|3216.3|3207.6|3216.59|3207.89|3215.61|3206.91|36
1630289580000|2021-08-30 02:13:00|3216.27|3207.57|3216.13|3207.43|3216.53|3207.83|3215.78|3207.08|38
1630289590000|2021-08-30 02:13:10|3216.09|3207.39|3218.35|3209.65|3218.35|3209.65|3216.09|3207.39|37
1630289600000|2021-08-30 02:13:20|3218.34|3209.64|3218.56|3209.86|3218.8|3210.1|3217.81|3209.11|36
1630289610000|2021-08-30 02:13:30|3218.81|3210.11|3219.77|3211.07|3219.77|3211.07|3218.66|3209.96|24
1630289620000|2021-08-30 02:13:40|3219.75|3211.05|3219.89|3211.19|3220.31|3211.61|3219.55|3210.85|25
1630289630000|2021-08-30 02:13:50|3219.87|3211.17|3219.14|3210.44|3219.87|3211.17|3219.09|3210.39|26
1630289640000|2021-08-30 02:14:00|3219.24|3210.54|3217.25|3208.55|3219.29|3210.59|3217.13|3208.43|36
1630289650000|2021-08-30 02:14:10|3217.34|3208.64|3217.14|3208.44|3217.46|3208.76|3216.73|3208.03|36
1630289660000|2021-08-30 02:14:20|3217.11|3208.41|3216.85|3208.15|3217.19|3208.49|3216.79|3208.09|32
1630289670000|2021-08-30 02:14:30|3216.87|3208.17|3218.16|3209.46|3218.22|3209.52|3216.74|3208.04|35
1630289680000|2021-08-30 02:14:40|3218.19|3209.49|3216.86|3208.16|3218.19|3209.49|3216.5|3207.8|38
1630289690000|2021-08-30 02:14:50|3216.9|3208.2|3216.64|3207.94|3217.07|3208.37|3216.64|3207.94|38
1630289700000|2021-08-30 02:15:00|3216.94|3208.24|3217.86|3209.16|3218.41|3209.71|3216.94|3208.24|38
1630289710000|2021-08-30 02:15:10|3218.05|3209.35|3217.8|3209.1|3218.11|3209.41|3217.72|3209.02|29
1630289720000|2021-08-30 02:15:20|3217.78|3209.08|3217.89|3209.19|3217.95|3209.25|3217.71|3209.01|27
1630289730000|2021-08-30 02:15:30|3217.9|3209.2|3217.92|3209.22|3217.98|3209.28|3217.85|3209.15|18
1630289740000|2021-08-30 02:15:40|3217.99|3209.29|3217.71|3209.01|3218.17|3209.47|3217.71|3209.01|25
1630289750000|2021-08-30 02:15:50|3217.72|3209.02|3218.56|3209.86|3219.1|3210.4|3217.71|3209.01|18
1630289760000|2021-08-30 02:16:00|3218.53|3209.83|3220.12|3211.42|3220.25|3211.55|3218.39|3209.69|22
1630289770000|2021-08-30 02:16:10|3220.3|3211.6|3221.13|3212.43|3221.42|3212.72|3219.88|3211.18|34
1630289780000|2021-08-30 02:16:20|3221.06|3212.36|3220.99|3212.29|3221.54|3212.84|3220.32|3211.62|36
1630289790000|2021-08-30 02:16:30|3220.84|3212.14|3221.24|3212.54|3221.3|3212.6|3220.78|3212.08|32
1630289800000|2021-08-30 02:16:40|3220.95|3212.25|3220.8|3212.1|3221.34|3212.64|3220.75|3212.05|35
1630289810000|2021-08-30 02:16:50|3220.84|3212.14|3220.79|3212.09|3221.25|3212.55|3220.75|3212.05|17
1630289820000|2021-08-30 02:17:00|3220.76|3212.06|3220.89|3212.19|3220.96|3212.26|3220.69|3211.99|23
1630289830000|2021-08-30 02:17:10|3220.9|3212.2|3220.96|3212.26|3221.25|3212.55|3220.9|3212.2|17
1630289840000|2021-08-30 02:17:20|3221.11|3212.41|3222.26|3213.56|3222.47|3213.77|3220.99|3212.29|22
1630289850000|2021-08-30 02:17:30|3222.3|3213.6|3222.21|3213.51|3222.53|3213.83|3222.21|3213.51|8
1630289860000|2021-08-30 02:17:40|3222.19|3213.49|3221.41|3212.71|3222.19|3213.49|3221.27|3212.57|27
1630289870000|2021-08-30 02:17:50|3221.36|3212.66|3222.21|3213.51|3222.27|3213.57|3221.29|3212.59|28
1630289880000|2021-08-30 02:18:00|3222.26|3213.56|3221.67|3212.97|3222.54|3213.84|3221.67|3212.97|30
1630289890000|2021-08-30 02:18:10|3221.49|3212.79|3221.62|3212.92|3221.67|3212.97|3220.8|3212.1|33
1630289900000|2021-08-30 02:18:20|3221.56|3212.86|3221.54|3212.84|3221.71|3213.01|3221.41|3212.71|27
1630289910000|2021-08-30 02:18:30|3221.68|3212.98|3220.71|3212.01|3221.68|3212.98|3220.71|3212.01|29
1630289920000|2021-08-30 02:18:40|3220.47|3211.77|3220.37|3211.67|3220.67|3211.97|3220.28|3211.58|33
1630289930000|2021-08-30 02:18:50|3220.32|3211.62|3220.5|3211.8|3220.53|3211.83|3220.32|3211.62|30
1630289940000|2021-08-30 02:19:00|3220.47|3211.77|3220.56|3211.86|3220.69|3211.99|3220.39|3211.69|21
1630289950000|2021-08-30 02:19:10|3220.55|3211.85|3220.56|3211.86|3220.58|3211.88|3220.46|3211.76|18
1630289960000|2021-08-30 02:19:20|3220.48|3211.78|3220.25|3211.55|3220.57|3211.87|3220.06|3211.36|15
1630289970000|2021-08-30 02:19:30|3220.01|3211.31|3219.46|3210.76|3220.01|3211.31|3219.26|3210.56|30
1630289980000|2021-08-30 02:19:40|3219.44|3210.74|3219.66|3210.96|3220.01|3211.31|3219.44|3210.74|20
1630289990000|2021-08-30 02:19:50|3219.67|3210.97|3219.27|3210.57|3219.8|3211.1|3219.09|3210.39|29
1630290000000|2021-08-30 02:20:00|3219.24|3210.54|3219.1|3210.4|3219.33|3210.63|3219.08|3210.38|23
1630290010000|2021-08-30 02:20:10|3219.13|3210.43|3218.05|3209.35|3219.16|3210.46|3218.05|3209.35|21
1630290020000|2021-08-30 02:20:20|3218.03|3209.33|3218.36|3209.66|3218.7|3210|3217.98|3209.28|24
1630290030000|2021-08-30 02:20:30|3218.47|3209.77|3218.46|3209.76|3218.6|3209.9|3218.34|3209.64|29
1630290040000|2021-08-30 02:20:40|3218.53|3209.83|3218.57|3209.87|3218.58|3209.88|3218.45|3209.75|21
1630290050000|2021-08-30 02:20:50|3218.6|3209.9|3218.27|3209.57|3218.62|3209.92|3217.94|3209.24|29
1630290060000|2021-08-30 02:21:00|3218.26|3209.56|3217.43|3208.73|3218.26|3209.56|3217.39|3208.69|34
1630290070000|2021-08-30 02:21:10|3217.48|3208.78|3218.74|3210.04|3219.21|3210.51|3217.36|3208.66|34
1630290080000|2021-08-30 02:21:20|3218.73|3210.03|3217.93|3209.23|3218.73|3210.03|3217.93|3209.23|28
1630290090000|2021-08-30 02:21:30|3218.07|3209.37|3218.15|3209.45|3218.18|3209.48|3217.94|3209.24|21
1630290100000|2021-08-30 02:21:40|3218.21|3209.51|3218.08|3209.38|3218.21|3209.51|3217.92|3209.22|22
1630290110000|2021-08-30 02:21:50|3217.68|3208.98|3217.82|3209.12|3218.13|3209.43|3217.55|3208.85|13
1630290120000|2021-08-30 02:22:00|3217.83|3209.13|3217.76|3209.06|3217.84|3209.14|3217.55|3208.85|20
1630290130000|2021-08-30 02:22:10|3217.77|3209.07|3217.78|3209.08|3217.83|3209.13|3217.61|3208.91|22
1630290140000|2021-08-30 02:22:20|3217.75|3209.05|3217.66|3208.96|3217.93|3209.23|3217.66|3208.96|30
1630290150000|2021-08-30 02:22:30|3217.82|3209.12|3216.74|3208.04|3217.85|3209.15|3216.71|3208.01|30
1630290160000|2021-08-30 02:22:40|3216.71|3208.01|3217.14|3208.44|3217.45|3208.75|3216.55|3207.85|34
1630290170000|2021-08-30 02:22:50|3217.12|3208.42|3216.85|3208.15|3217.23|3208.53|3216.62|3207.92|35
1630290180000|2021-08-30 02:23:00|3216.88|3208.18|3215.7|3207|3216.93|3208.23|3215.7|3207|32
1630290190000|2021-08-30 02:23:10|3215.75|3207.05|3215.4|3206.7|3215.9|3207.2|3215.31|3206.61|34
1630290200000|2021-08-30 02:23:20|3215.37|3206.67|3215.5|3206.8|3215.76|3207.06|3215.33|3206.63|34
1630290210000|2021-08-30 02:23:30|3215.34|3206.64|3214.43|3205.73|3215.34|3206.64|3214.42|3205.72|32
1630290220000|2021-08-30 02:23:40|3214.45|3205.75|3214.79|3206.09|3215.43|3206.73|3214.44|3205.74|37
1630290230000|2021-08-30 02:23:50|3214.83|3206.13|3211.49|3202.79|3214.86|3206.16|3210.66|3201.96|37
1630290240000|2021-08-30 02:24:00|3211.48|3202.78|3212.34|3203.64|3212.64|3203.94|3211.48|3202.78|37
1630290250000|2021-08-30 02:24:10|3212.36|3203.66|3212.01|3203.31|3212.58|3203.88|3211.67|3202.97|38
1630290260000|2021-08-30 02:24:20|3211.86|3203.16|3211.83|3203.13|3212.18|3203.48|3211.59|3202.89|34
1630290270000|2021-08-30 02:24:30|3211.92|3203.22|3214.17|3205.47|3214.41|3205.71|3211.92|3203.22|40
1630290280000|2021-08-30 02:24:40|3214.21|3205.51|3214.48|3205.78|3215|3206.3|3213.99|3205.29|26
1630290290000|2021-08-30 02:24:50|3214.24|3205.54|3214.1|3205.4|3214.37|3205.67|3214.03|3205.33|30
1630290300000|2021-08-30 02:25:00|3214.11|3205.41|3214.18|3205.48|3214.33|3205.63|3213.98|3205.28|28
1630290310000|2021-08-30 02:25:10|3214.17|3205.47|3213.52|3204.82|3214.17|3205.47|3212.67|3203.97|34
1630290320000|2021-08-30 02:25:20|3213.35|3204.65|3213.45|3204.75|3213.49|3204.79|3213.17|3204.47|29
1630290330000|2021-08-30 02:25:30|3213.46|3204.76|3213.31|3204.61|3213.46|3204.76|3213.29|3204.59|22
1630290340000|2021-08-30 02:25:40|3213.32|3204.62|3212.9|3204.2|3213.32|3204.62|3211.97|3203.27|31
1630290350000|2021-08-30 02:25:50|3212.66|3203.96|3212.76|3204.06|3212.95|3204.25|3212.33|3203.63|37
1630290360000|2021-08-30 02:26:00|3212.58|3203.88|3212.72|3204.02|3212.88|3204.18|3212.47|3203.77|35
1630290370000|2021-08-30 02:26:10|3212.55|3203.85|3212.85|3204.15|3213.17|3204.47|3212.46|3203.76|36
1630290380000|2021-08-30 02:26:20|3212.74|3204.04|3214.14|3205.44|3214.17|3205.47|3212.69|3203.99|33
1630290390000|2021-08-30 02:26:30|3214|3205.3|3216.71|3208.01|3216.71|3208.01|3213.98|3205.28|39
1630290400000|2021-08-30 02:26:40|3216.86|3208.16|3217.34|3208.64|3217.54|3208.84|3216.5|3207.8|31
1630290410000|2021-08-30 02:26:50|3217.42|3208.72|3217.47|3208.77|3217.49|3208.79|3217.15|3208.45|37
1630290420000|2021-08-30 02:27:00|3217.43|3208.73|3217.86|3209.16|3218.44|3209.74|3217.34|3208.64|29
1630290430000|2021-08-30 02:27:10|3217.76|3209.06|3217.56|3208.86|3217.79|3209.09|3217.33|3208.63|28
1630290440000|2021-08-30 02:27:20|3217.54|3208.84|3217.67|3208.97|3217.77|3209.07|3217.43|3208.73|26
1630290450000|2021-08-30 02:27:30|3217.64|3208.94|3217.06|3208.36|3217.83|3209.13|3216.79|3208.09|32
1630290460000|2021-08-30 02:27:40|3217.09|3208.39|3216.11|3207.41|3217.09|3208.39|3216.11|3207.41|23
1630290470000|2021-08-30 02:27:50|3216.1|3207.4|3215.19|3206.49|3216.1|3207.4|3215.07|3206.37|29
1630290480000|2021-08-30 02:28:00|3215.4|3206.7|3214.4|3205.7|3215.5|3206.8|3214.31|3205.61|35
1630290490000|2021-08-30 02:28:10|3214.48|3205.78|3214.77|3206.07|3215.38|3206.68|3214.25|3205.55|35
1630290500000|2021-08-30 02:28:20|3215|3206.3|3214.71|3206.01|3215.19|3206.49|3214.71|3206.01|39
1630290510000|2021-08-30 02:28:30|3214.7|3206|3214.45|3205.75|3214.7|3206|3214.38|3205.68|30
1630290520000|2021-08-30 02:28:40|3214.42|3205.72|3214.19|3205.49|3214.51|3205.81|3214.12|3205.42|28
1630290530000|2021-08-30 02:28:50|3214.12|3205.42|3214.1|3205.4|3214.33|3205.63|3214.04|3205.34|30
1630290540000|2021-08-30 02:29:00|3214.27|3205.57|3215.99|3207.29|3216.18|3207.48|3214.27|3205.57|35
1630290550000|2021-08-30 02:29:10|3216.17|3207.47|3217.26|3208.56|3217.26|3208.56|3215.44|3206.74|26
1630290560000|2021-08-30 02:29:20|3217|3208.3|3217.15|3208.45|3217.58|3208.88|3216.77|3208.07|25
1630290570000|2021-08-30 02:29:30|3217.4|3208.7|3218.49|3209.79|3218.7|3210|3216.75|3208.05|23
1630290580000|2021-08-30 02:29:40|3218.47|3209.77|3218.61|3209.91|3218.9|3210.2|3218.38|3209.68|37
1630290590000|2021-08-30 02:29:50|3218.85|3210.15|3219.72|3211.02|3220.03|3211.33|3218.48|3209.78|36
1630290600000|2021-08-30 02:30:00|3219.75|3211.05|3219.28|3210.58|3220.18|3211.48|3218.92|3210.22|24
1630290610000|2021-08-30 02:30:10|3219.27|3210.57|3218.31|3209.61|3219.3|3210.6|3218.31|3209.61|26
1630290620000|2021-08-30 02:30:20|3217.63|3208.93|3217.44|3208.74|3218.18|3209.48|3217.27|3208.57|38
1630290630000|2021-08-30 02:30:30|3217.47|3208.77|3216.64|3207.94|3217.66|3208.96|3216.64|3207.94|32
1630290640000|2021-08-30 02:30:40|3216.49|3207.79|3216.11|3207.41|3216.49|3207.79|3216.1|3207.4|30
1630290650000|2021-08-30 02:30:50|3216.13|3207.43|3215.91|3207.21|3216.14|3207.44|3215.71|3207.01|32
1630290660000|2021-08-30 02:31:00|3215.42|3206.72|3215.37|3206.67|3215.47|3206.77|3214.79|3206.09|37
1630290670000|2021-08-30 02:31:10|3215.5|3206.8|3214.8|3206.1|3215.53|3206.83|3214.8|3206.1|37
1630290680000|2021-08-30 02:31:20|3214.54|3205.84|3214.4|3205.7|3214.61|3205.91|3214.27|3205.57|35
1630290690000|2021-08-30 02:31:30|3214.45|3205.75|3214.52|3205.82|3214.68|3205.98|3214.38|3205.68|37
1630290700000|2021-08-30 02:31:40|3214.55|3205.85|3215.59|3206.89|3216.1|3207.4|3214.41|3205.71|37
1630290710000|2021-08-30 02:31:50|3215.53|3206.83|3216.4|3207.7|3216.4|3207.7|3215.49|3206.79|37
1630290720000|2021-08-30 02:32:00|3216.47|3207.77|3214.87|3206.17|3216.54|3207.84|3214.77|3206.07|38
1630290730000|2021-08-30 02:32:10|3214.74|3206.04|3214.56|3205.86|3214.89|3206.19|3214.53|3205.83|29
1630290740000|2021-08-30 02:32:20|3214.43|3205.73|3214.27|3205.57|3214.43|3205.73|3214|3205.3|26
1630290750000|2021-08-30 02:32:30|3214.42|3205.72|3216.42|3207.72|3216.42|3207.72|3214.2|3205.5|37
1630290760000|2021-08-30 02:32:40|3216.3|3207.6|3215.17|3206.47|3216.3|3207.6|3215.17|3206.47|35
1630290770000|2021-08-30 02:32:50|3215.22|3206.52|3214.54|3205.84|3215.53|3206.83|3214.42|3205.72|37
1630290780000|2021-08-30 02:33:00|3214.47|3205.77|3214.28|3205.58|3214.5|3205.8|3214.27|3205.57|18
1630290790000|2021-08-30 02:33:10|3214.42|3205.72|3214.39|3205.69|3214.45|3205.75|3214.28|3205.58|22
1630290800000|2021-08-30 02:33:20|3214.31|3205.61|3215.27|3206.57|3215.5|3206.8|3214.31|3205.61|24
1630290810000|2021-08-30 02:33:30|3215.2|3206.5|3214.95|3206.25|3216.44|3207.74|3214.95|3206.25|34
1630290820000|2021-08-30 02:33:40|3214.8|3206.1|3214.71|3206.01|3215.37|3206.67|3214.53|3205.83|28
1630290830000|2021-08-30 02:33:50|3214.75|3206.05|3215.24|3206.54|3215.28|3206.58|3214.75|3206.05|22
1630290840000|2021-08-30 02:34:00|3215.27|3206.57|3214.91|3206.21|3215.41|3206.71|3214.65|3205.95|34
1630290850000|2021-08-30 02:34:10|3214.88|3206.18|3214.96|3206.26|3215.01|3206.31|3214.88|3206.18|23
1630290860000|2021-08-30 02:34:20|3214.92|3206.22|3215|3206.3|3215|3206.3|3214.92|3206.22|11
1630290870000|2021-08-30 02:34:30|3214.99|3206.29|3214.93|3206.23|3215.01|3206.31|3214.93|3206.23|16
1630290880000|2021-08-30 02:34:40|3214.96|3206.26|3216.26|3207.56|3216.26|3207.56|3214.79|3206.09|22
1630290890000|2021-08-30 02:34:50|3216.49|3207.79|3216.53|3207.83|3216.6|3207.9|3216.49|3207.79|25
1630290900000|2021-08-30 02:35:00|3216.54|3207.84|3215.15|3206.45|3216.55|3207.85|3215.07|3206.37|22
1630290910000|2021-08-30 02:35:10|3215.28|3206.58|3215.01|3206.31|3215.33|3206.63|3215.01|3206.31|38
1630290920000|2021-08-30 02:35:20|3215.06|3206.36|3215.1|3206.4|3215.5|3206.8|3214.93|3206.23|30
1630290930000|2021-08-30 02:35:30|3215.08|3206.38|3215.2|3206.5|3215.58|3206.88|3215.05|3206.35|32
1630290940000|2021-08-30 02:35:40|3215.22|3206.52|3215.25|3206.55|3215.36|3206.66|3215.09|3206.39|35
1630290950000|2021-08-30 02:35:50|3215.24|3206.54|3215.02|3206.32|3215.43|3206.73|3214.89|3206.19|37
1630290960000|2021-08-30 02:36:00|3215|3206.3|3213.95|3205.25|3215.14|3206.44|3213.95|3205.25|33
1630290970000|2021-08-30 02:36:10|3213.99|3205.29|3214.01|3205.31|3214.5|3205.8|3213.95|3205.25|34
1630290980000|2021-08-30 02:36:20|3213.78|3205.08|3214.63|3205.93|3214.63|3205.93|3213.78|3205.08|32
1630290990000|2021-08-30 02:36:30|3214.37|3205.67|3214.76|3206.06|3215.02|3206.32|3214.12|3205.42|32
1630291000000|2021-08-30 02:36:40|3214.78|3206.08|3214.76|3206.06|3214.93|3206.23|3214.16|3205.46|36
1630291010000|2021-08-30 02:36:50|3214.28|3205.58|3214.33|3205.63|3214.67|3205.97|3214.14|3205.44|28
1630291020000|2021-08-30 02:37:00|3214.39|3205.69|3215.38|3206.68|3216.02|3207.32|3214.33|3205.63|37
1630291030000|2021-08-30 02:37:10|3215.42|3206.72|3215.51|3206.81|3215.67|3206.97|3215.18|3206.48|38
1630291040000|2021-08-30 02:37:20|3215.64|3206.94|3216.13|3207.43|3216.63|3207.93|3215.41|3206.71|34
1630291050000|2021-08-30 02:37:30|3216.53|3207.83|3216.63|3207.93|3216.86|3208.16|3216.53|3207.83|21
1630291060000|2021-08-30 02:37:40|3216.67|3207.97|3216.54|3207.84|3216.73|3208.03|3216.54|3207.84|21
1630291070000|2021-08-30 02:37:50|3216.53|3207.83|3217.6|3208.9|3217.65|3208.95|3216.53|3207.83|27
1630291080000|2021-08-30 02:38:00|3217.57|3208.87|3215.75|3207.05|3217.57|3208.87|3215.43|3206.73|33
1630291090000|2021-08-30 02:38:10|3215.76|3207.06|3215.74|3207.04|3216.12|3207.42|3215.73|3207.03|26
1630291100000|2021-08-30 02:38:20|3215.76|3207.06|3215.15|3206.45|3216.06|3207.36|3214.85|3206.15|30
1630291110000|2021-08-30 02:38:30|3215.08|3206.38|3214.82|3206.12|3215.09|3206.39|3214.73|3206.03|36
1630291120000|2021-08-30 02:38:40|3214.78|3206.08|3214.28|3205.58|3214.92|3206.22|3214.1|3205.4|36
1630291130000|2021-08-30 02:38:50|3214.3|3205.6|3214.97|3206.27|3215.4|3206.7|3214.3|3205.6|37
1630291140000|2021-08-30 02:39:00|3214.92|3206.22|3214.89|3206.19|3215.14|3206.44|3214.43|3205.73|37
1630291150000|2021-08-30 02:39:10|3215|3206.3|3215.07|3206.37|3215.39|3206.69|3214.9|3206.2|33
1630291160000|2021-08-30 02:39:20|3214.77|3206.07|3215.89|3207.19|3215.89|3207.19|3214.77|3206.07|39
1630291170000|2021-08-30 02:39:30|3216.02|3207.32|3216.51|3207.81|3217.25|3208.55|3216.02|3207.32|33
1630291180000|2021-08-30 02:39:40|3216.4|3207.7|3216.41|3207.71|3216.56|3207.86|3216.29|3207.59|17
1630291190000|2021-08-30 02:39:50|3216.42|3207.72|3217.25|3208.55|3217.44|3208.74|3216.33|3207.63|29
1630291200000|2021-08-30 02:40:00|3217.28|3208.58|3216.99|3208.29|3217.34|3208.64|3216.5|3207.8|32
1630291210000|2021-08-30 02:40:10|3216.9|3208.2|3217.17|3208.47|3217.17|3208.47|3216.79|3208.09|27
1630291220000|2021-08-30 02:40:20|3217.23|3208.53|3217.27|3208.57|3217.36|3208.66|3217.21|3208.51|22
1630291230000|2021-08-30 02:40:30|3217.32|3208.62|3217.38|3208.68|3217.51|3208.81|3217.28|3208.58|30
1630291240000|2021-08-30 02:40:40|3217.39|3208.69|3218.73|3210.03|3218.74|3210.04|3217.38|3208.68|37
1630291250000|2021-08-30 02:40:50|3218.65|3209.95|3217.82|3209.12|3218.73|3210.03|3217.03|3208.33|38
1630291260000|2021-08-30 02:41:00|3217.75|3209.05|3218.19|3209.49|3218.19|3209.49|3216.79|3208.09|38
1630291270000|2021-08-30 02:41:10|3217.94|3209.24|3217.97|3209.27|3218.5|3209.8|3217.77|3209.07|31
1630291280000|2021-08-30 02:41:20|3218.03|3209.33|3217.92|3209.22|3218.49|3209.79|3217.8|3209.1|35
1630291290000|2021-08-30 02:41:30|3218.35|3209.65|3218.29|3209.59|3218.77|3210.07|3217.7|3209|34
1630291300000|2021-08-30 02:41:40|3218.23|3209.53|3217.49|3208.79|3218.76|3210.06|3217.44|3208.74|33
1630291310000|2021-08-30 02:41:50|3217.41|3208.71|3217.41|3208.71|3217.57|3208.87|3217.32|3208.62|28
1630291320000|2021-08-30 02:42:00|3217.45|3208.75|3217.5|3208.8|3217.51|3208.81|3217.39|3208.69|16
1630291330000|2021-08-30 02:42:10|3217.47|3208.77|3217.68|3208.98|3217.72|3209.02|3217.47|3208.77|18
1630291340000|2021-08-30 02:42:20|3217.67|3208.97|3217.72|3209.02|3217.72|3209.02|3217.67|3208.97|3
1630291350000|2021-08-30 02:42:30|3217.79|3209.09|3217.78|3209.08|3217.94|3209.24|3217.73|3209.03|18
1630291360000|2021-08-30 02:42:40|3217.79|3209.09|3217.83|3209.13|3217.9|3209.2|3217.76|3209.06|15
1630291370000|2021-08-30 02:42:50|3217.87|3209.17|3217.86|3209.16|3218.03|3209.33|3217.76|3209.06|26
1630291380000|2021-08-30 02:43:00|3218.04|3209.34|3217.46|3208.76|3218.08|3209.38|3217.28|3208.58|36
1630291390000|2021-08-30 02:43:10|3217.83|3209.13|3218.89|3210.19|3219.08|3210.38|3217.83|3209.13|32
1630291400000|2021-08-30 02:43:20|3218.87|3210.17|3219.01|3210.31|3219.03|3210.33|3218.87|3210.17|21
1630291410000|2021-08-30 02:43:30|3218.93|3210.23|3218.92|3210.22|3219.06|3210.36|3218.8|3210.1|31
1630291420000|2021-08-30 02:43:40|3218.91|3210.21|3218.58|3209.88|3218.91|3210.21|3218.57|3209.87|27
1630291430000|2021-08-30 02:43:50|3218.57|3209.87|3218.75|3210.05|3218.82|3210.12|3218.57|3209.87|28
1630291440000|2021-08-30 02:44:00|3218.74|3210.04|3218.35|3209.65|3218.74|3210.04|3218.14|3209.44|23
1630291450000|2021-08-30 02:44:10|3218.31|3209.61|3218.47|3209.77|3218.58|3209.88|3217.63|3208.93|29
1630291460000|2021-08-30 02:44:20|3218.51|3209.81|3219.61|3210.91|3219.61|3210.91|3218.48|3209.78|27
1630291470000|2021-08-30 02:44:30|3219.77|3211.07|3219.77|3211.07|3219.94|3211.24|3219.56|3210.86|20
1630291480000|2021-08-30 02:44:40|3219.84|3211.14|3220.46|3211.76|3220.46|3211.76|3219.55|3210.85|30
1630291490000|2021-08-30 02:44:50|3219.95|3211.25|3220.77|3212.07|3220.83|3212.13|3219.95|3211.25|33
1630291500000|2021-08-30 02:45:00|3220.73|3212.03|3219.64|3210.94|3220.79|3212.09|3219.61|3210.91|33
1630291510000|2021-08-30 02:45:10|3219.55|3210.85|3219.11|3210.41|3219.85|3211.15|3219.04|3210.34|38
1630291520000|2021-08-30 02:45:20|3219.21|3210.51|3220.11|3211.41|3220.33|3211.63|3218.3|3209.6|33
1630291530000|2021-08-30 02:45:30|3220.2|3211.5|3219.16|3210.46|3220.25|3211.55|3218.74|3210.04|36
1630291540000|2021-08-30 02:45:40|3219.06|3210.36|3219.2|3210.5|3219.34|3210.64|3219.03|3210.33|35
1630291550000|2021-08-30 02:45:50|3219.17|3210.47|3218.31|3209.61|3219.26|3210.56|3218.31|3209.61|35
1630291560000|2021-08-30 02:46:00|3218.57|3209.87|3217.55|3208.85|3218.57|3209.87|3217.55|3208.85|37
1630291570000|2021-08-30 02:46:10|3217.34|3208.64|3216.76|3208.06|3217.46|3208.76|3216.74|3208.04|36
1630291580000|2021-08-30 02:46:20|3216.57|3207.87|3215.94|3207.24|3216.86|3208.16|3215.78|3207.08|40
1630291590000|2021-08-30 02:46:30|3216.03|3207.33|3216.09|3207.39|3216.18|3207.48|3215.98|3207.28|28
1630291600000|2021-08-30 02:46:40|3216.1|3207.4|3215.77|3207.07|3216.1|3207.4|3215.44|3206.74|30
1630291610000|2021-08-30 02:46:50|3215.82|3207.12|3216.15|3207.45|3216.32|3207.62|3215.61|3206.91|28
1630291620000|2021-08-30 02:47:00|3216.24|3207.54|3215.66|3206.96|3216.24|3207.54|3215.6|3206.9|29
1630291630000|2021-08-30 02:47:10|3215.56|3206.86|3215.41|3206.71|3215.56|3206.86|3214.73|3206.03|30
1630291640000|2021-08-30 02:47:20|3215.34|3206.64|3215.47|3206.77|3215.73|3207.03|3215.24|3206.54|33
1630291650000|2021-08-30 02:47:30|3215.46|3206.76|3215.31|3206.61|3215.46|3206.76|3215.13|3206.43|34
1630291660000|2021-08-30 02:47:40|3215.44|3206.74|3215.36|3206.66|3215.55|3206.85|3215.27|3206.57|30
1630291670000|2021-08-30 02:47:50|3215.4|3206.7|3216.3|3207.6|3216.3|3207.6|3215.38|3206.68|35
1630291680000|2021-08-30 02:48:00|3216.28|3207.58|3214.83|3206.13|3216.28|3207.58|3214.57|3205.87|30
1630291690000|2021-08-30 02:48:10|3214.66|3205.96|3214.83|3206.13|3214.83|3206.13|3214.57|3205.87|18
1630291700000|2021-08-30 02:48:20|3214.59|3205.89|3214.32|3205.62|3214.63|3205.93|3214.32|3205.62|22
1630291710000|2021-08-30 02:48:30|3214.33|3205.63|3212.86|3204.16|3214.5|3205.8|3212.41|3203.71|33
1630291720000|2021-08-30 02:48:40|3212.55|3203.85|3212.88|3204.18|3213.44|3204.74|3212.55|3203.85|39
1630291730000|2021-08-30 02:48:50|3212.92|3204.22|3212.87|3204.17|3212.94|3204.24|3212.76|3204.06|34
1630291740000|2021-08-30 02:49:00|3212.89|3204.19|3212.6|3203.9|3213.19|3204.49|3212.39|3203.69|36
1630291750000|2021-08-30 02:49:10|3212.5|3203.8|3209.77|3201.07|3212.78|3204.08|3209.77|3201.07|38
1630291760000|2021-08-30 02:49:20|3209.36|3200.66|3209.32|3200.62|3209.86|3201.16|3208.55|3199.85|39
1630291770000|2021-08-30 02:49:30|3209.25|3200.55|3209.27|3200.57|3209.68|3200.98|3209.15|3200.45|37
1630291780000|2021-08-30 02:49:40|3209.24|3200.54|3209.32|3200.62|3209.52|3200.82|3209.18|3200.48|36
1630291790000|2021-08-30 02:49:50|3209.43|3200.73|3210.76|3202.06|3210.93|3202.23|3208.96|3200.26|34
1630291800000|2021-08-30 02:50:00|3210.71|3202.01|3210.83|3202.13|3210.83|3202.13|3210.13|3201.43|33
1630291810000|2021-08-30 02:50:10|3211.39|3202.69|3210.94|3202.24|3211.47|3202.77|3210.55|3201.85|34
1630291820000|2021-08-30 02:50:20|3210.92|3202.22|3211.36|3202.66|3211.54|3202.84|3210.72|3202.02|27
1630291830000|2021-08-30 02:50:30|3211.32|3202.62|3210.88|3202.18|3211.32|3202.62|3210.43|3201.73|34
1630291840000|2021-08-30 02:50:40|3210.9|3202.2|3210.67|3201.97|3210.91|3202.21|3210.37|3201.67|27
1630291850000|2021-08-30 02:50:50|3210.62|3201.92|3210.53|3201.83|3210.79|3202.09|3210.51|3201.81|31
1630291860000|2021-08-30 02:51:00|3210.48|3201.78|3209.56|3200.86|3210.48|3201.78|3209.56|3200.86|25
1630291870000|2021-08-30 02:51:10|3209.49|3200.79|3208.53|3199.83|3209.52|3200.82|3208.35|3199.65|22
1630291880000|2021-08-30 02:51:20|3208.54|3199.84|3207.62|3198.92|3208.55|3199.85|3207.59|3198.89|34
1630291890000|2021-08-30 02:51:30|3207.57|3198.87|3207.8|3199.1|3207.83|3199.13|3207.41|3198.71|31
1630291900000|2021-08-30 02:51:40|3207.82|3199.12|3208.23|3199.53|3208.23|3199.53|3207.79|3199.09|31
1630291910000|2021-08-30 02:51:50|3208.37|3199.67|3208.24|3199.54|3208.37|3199.67|3207.69|3198.99|36
1630291920000|2021-08-30 02:52:00|3208.2|3199.5|3207.85|3199.15|3208.88|3200.18|3207.66|3198.96|37
1630291930000|2021-08-30 02:52:10|3207.83|3199.13|3207.29|3198.59|3207.86|3199.16|3207.25|3198.55|23
1630291940000|2021-08-30 02:52:20|3207.25|3198.55|3205.68|3196.98|3207.25|3198.55|3205.55|3196.85|30
1630291950000|2021-08-30 02:52:30|3205.75|3197.05|3205.61|3196.91|3205.88|3197.18|3205.61|3196.91|31
1630291960000|2021-08-30 02:52:40|3205.6|3196.9|3205.7|3197|3205.7|3197|3205.58|3196.88|7
1630291970000|2021-08-30 02:52:50|3205.77|3197.07|3205.69|3196.99|3206.37|3197.67|3205.69|3196.99|28
1630291980000|2021-08-30 02:53:00|3205.67|3196.97|3205.7|3197|3205.71|3197.01|3205.58|3196.88|9
1630291990000|2021-08-30 02:53:10|3205.71|3197.01|3205.67|3196.97|3205.89|3197.19|3204.14|3195.44|28
1630292000000|2021-08-30 02:53:20|3205.59|3196.89|3205.5|3196.8|3206.06|3197.36|3204.99|3196.29|37
1630292010000|2021-08-30 02:53:30|3205.51|3196.81|3205.05|3196.35|3205.99|3197.29|3205.05|3196.35|35
1630292020000|2021-08-30 02:53:40|3205.18|3196.48|3200.84|3192.14|3205.37|3196.67|3200.78|3192.08|35
1630292030000|2021-08-30 02:53:50|3200.95|3192.25|3201.47|3192.77|3201.63|3192.93|3200.9|3192.2|38
1630292040000|2021-08-30 02:54:00|3201.39|3192.69|3201.12|3192.42|3201.46|3192.76|3200.76|3192.06|38
1630292050000|2021-08-30 02:54:10|3201.21|3192.51|3202.08|3193.38|3202.08|3193.38|3200.62|3191.92|36
1630292060000|2021-08-30 02:54:20|3202.09|3193.39|3201.37|3192.67|3202.33|3193.63|3201.16|3192.46|38
1630292070000|2021-08-30 02:54:30|3201.25|3192.55|3200.86|3192.16|3201.25|3192.55|3200.55|3191.85|38
1630292080000|2021-08-30 02:54:40|3200.59|3191.89|3200.96|3192.26|3200.96|3192.26|3199.69|3190.99|39
1630292090000|2021-08-30 02:54:50|3200.93|3192.23|3200.09|3191.39|3200.96|3192.26|3199.92|3191.22|37
1630292100000|2021-08-30 02:55:00|3200.37|3191.67|3202.15|3193.45|3202.22|3193.52|3199.99|3191.29|38
1630292110000|2021-08-30 02:55:10|3202.08|3193.38|3204.08|3195.38|3204.08|3195.38|3201.88|3193.18|38
1630292120000|2021-08-30 02:55:20|3203.8|3195.1|3202.79|3194.09|3204.36|3195.66|3202.79|3194.09|35
1630292130000|2021-08-30 02:55:30|3202.83|3194.13|3203.15|3194.45|3203.36|3194.66|3202.48|3193.78|37
1630292140000|2021-08-30 02:55:40|3203.52|3194.82|3201.92|3193.22|3203.99|3195.29|3201.79|3193.09|38
1630292150000|2021-08-30 02:55:50|3201.97|3193.27|3202.58|3193.88|3202.92|3194.22|3201.97|3193.27|30
1630292160000|2021-08-30 02:56:00|3202.59|3193.89|3201.76|3193.06|3202.59|3193.89|3200.9|3192.2|35
1630292170000|2021-08-30 02:56:10|3201.7|3193|3202.37|3193.67|3202.39|3193.69|3200.96|3192.26|39
1630292180000|2021-08-30 02:56:20|3202.44|3193.74|3203.23|3194.53|3203.35|3194.65|3202.34|3193.64|35
1630292190000|2021-08-30 02:56:30|3203.35|3194.65|3203.89|3195.19|3203.89|3195.19|3203.21|3194.51|30
1630292200000|2021-08-30 02:56:40|3203.83|3195.13|3203.73|3195.03|3203.93|3195.23|3202.58|3193.88|32
1630292210000|2021-08-30 02:56:50|3203.74|3195.04|3203.85|3195.15|3204.37|3195.67|3203.74|3195.04|28
1630292220000|2021-08-30 02:57:00|3203.84|3195.14|3201.62|3192.92|3203.86|3195.16|3201.62|3192.92|39
1630292230000|2021-08-30 02:57:10|3201.53|3192.83|3201.69|3192.99|3201.97|3193.27|3201.53|3192.83|37
1630292240000|2021-08-30 02:57:20|3201.76|3193.06|3201.86|3193.16|3201.86|3193.16|3201.64|3192.94|34
1630292250000|2021-08-30 02:57:30|3201.95|3193.25|3202.11|3193.41|3202.33|3193.63|3201.78|3193.08|30
1630292260000|2021-08-30 02:57:40|3202.1|3193.4|3202.07|3193.37|3202.31|3193.61|3201.93|3193.23|28
1630292270000|2021-08-30 02:57:50|3202.08|3193.38|3203.39|3194.69|3203.42|3194.72|3202.07|3193.37|30
1630292280000|2021-08-30 02:58:00|3203.53|3194.83|3202.41|3193.71|3203.53|3194.83|3202.4|3193.7|17
1630292290000|2021-08-30 02:58:10|3202.45|3193.75|3202.54|3193.84|3202.64|3193.94|3202.45|3193.75|19
1630292300000|2021-08-30 02:58:20|3202.58|3193.88|3202.71|3194.01|3202.81|3194.11|3202.56|3193.86|20
1630292310000|2021-08-30 02:58:30|3202.72|3194.02|3205.18|3196.48|3205.18|3196.48|3202.72|3194.02|29
1630292320000|2021-08-30 02:58:40|3205.22|3196.52|3203.72|3195.02|3205.29|3196.59|3203.67|3194.97|32
1630292330000|2021-08-30 02:58:50|3203.74|3195.04|3204.59|3195.89|3204.79|3196.09|3203.58|3194.88|34
1630292340000|2021-08-30 02:59:00|3204.54|3195.84|3203.22|3194.52|3204.64|3195.94|3203.22|3194.52|39
1630292350000|2021-08-30 02:59:10|3203.08|3194.38|3202.09|3193.39|3203.08|3194.38|3201.98|3193.28|39
1630292360000|2021-08-30 02:59:20|3202.02|3193.32|3202.29|3193.59|3202.6|3193.9|3201.91|3193.21|36
1630292370000|2021-08-30 02:59:30|3202.43|3193.73|3202.38|3193.68|3202.77|3194.07|3202.26|3193.56|33
1630292380000|2021-08-30 02:59:40|3202.37|3193.67|3202.46|3193.76|3202.77|3194.07|3201.99|3193.29|36
1630292390000|2021-08-30 02:59:50|3202.37|3193.67|3202.08|3193.38|3202.43|3193.73|3202.08|3193.38|29
1630292400000|2021-08-30 03:00:00|3202.26|3193.56|3201.11|3192.41|3202.26|3193.56|3200.44|3191.74|38
1630292410000|2021-08-30 03:00:10|3201.1|3192.4|3200.42|3191.72|3201.78|3193.08|3200.42|3191.72|35
1630292420000|2021-08-30 03:00:20|3200.33|3191.63|3200.53|3191.83|3200.77|3192.07|3200.33|3191.63|33
1630292430000|2021-08-30 03:00:30|3200.5|3191.8|3201.3|3192.6|3201.33|3192.63|3200.47|3191.77|35
1630292440000|2021-08-30 03:00:40|3201.2|3192.5|3200.45|3191.75|3201.89|3193.19|3200.4|3191.7|31
1630292450000|2021-08-30 03:00:50|3200.44|3191.74|3199.62|3190.92|3200.6|3191.9|3199.56|3190.86|35
1630292460000|2021-08-30 03:01:00|3199.59|3190.89|3196.31|3187.61|3199.93|3191.23|3195.8|3187.1|40
1630292470000|2021-08-30 03:01:10|3196.4|3187.7|3195.95|3187.25|3196.84|3188.14|3195.67|3186.97|37
1630292480000|2021-08-30 03:01:20|3195.96|3187.26|3195.77|3187.07|3195.99|3187.29|3195.72|3187.02|37
1630292490000|2021-08-30 03:01:30|3195.96|3187.26|3194.95|3186.25|3196.92|3188.22|3194.95|3186.25|38
1630292500000|2021-08-30 03:01:40|3195.07|3186.37|3195.89|3187.19|3196.4|3187.7|3194.6|3185.9|37
1630292510000|2021-08-30 03:01:50|3195.99|3187.29|3196.4|3187.7|3196.4|3187.7|3195.99|3187.29|37
1630292520000|2021-08-30 03:02:00|3196.3|3187.6|3198.05|3189.35|3198.05|3189.35|3196.3|3187.6|38
1630292530000|2021-08-30 03:02:10|3198.14|3189.44|3197.84|3189.14|3198.61|3189.91|3197.82|3189.12|38
1630292540000|2021-08-30 03:02:20|3197.82|3189.12|3198.19|3189.49|3198.2|3189.5|3197.34|3188.64|34
1630292550000|2021-08-30 03:02:30|3198.17|3189.47|3198.66|3189.96|3198.7|3190|3198.07|3189.37|26
1630292560000|2021-08-30 03:02:40|3198.67|3189.97|3199.47|3190.77|3199.63|3190.93|3198.49|3189.79|25
1630292570000|2021-08-30 03:02:50|3199.48|3190.78|3199.62|3190.92|3199.66|3190.96|3199.47|3190.77|20
1630292580000|2021-08-30 03:03:00|3199.6|3190.9|3199.47|3190.77|3199.62|3190.92|3199.08|3190.38|24
1630292590000|2021-08-30 03:03:10|3199.62|3190.92|3198.43|3189.73|3199.62|3190.92|3197.68|3188.98|31
1630292600000|2021-08-30 03:03:20|3198.67|3189.97|3198.6|3189.9|3198.92|3190.22|3198.45|3189.75|33
1630292610000|2021-08-30 03:03:30|3198.46|3189.76|3198.47|3189.77|3198.67|3189.97|3198.34|3189.64|33
1630292620000|2021-08-30 03:03:40|3198.44|3189.74|3198.58|3189.88|3199.12|3190.42|3198.44|3189.74|38
1630292630000|2021-08-30 03:03:50|3198.85|3190.15|3198.81|3190.11|3199.12|3190.42|3198.55|3189.85|38
1630292640000|2021-08-30 03:04:00|3198.85|3190.15|3198.06|3189.36|3198.92|3190.22|3198.06|3189.36|36
1630292650000|2021-08-30 03:04:10|3197.73|3189.03|3198.35|3189.65|3198.49|3189.79|3197.02|3188.32|38
1630292660000|2021-08-30 03:04:20|3198.49|3189.79|3197.17|3188.47|3198.56|3189.86|3197.17|3188.47|33
1630292670000|2021-08-30 03:04:30|3197.18|3188.48|3197.72|3189.02|3197.89|3189.19|3197.18|3188.48|26
1630292680000|2021-08-30 03:04:40|3197.92|3189.22|3199.29|3190.59|3199.29|3190.59|3197.76|3189.06|24
1630292690000|2021-08-30 03:04:50|3199.3|3190.6|3199.02|3190.32|3199.3|3190.6|3199.01|3190.31|17
1630292700000|2021-08-30 03:05:00|3198.95|3190.25|3199.34|3190.64|3199.54|3190.84|3198.95|3190.25|22
1630292710000|2021-08-30 03:05:10|3199.31|3190.61|3198.79|3190.09|3199.4|3190.7|3198.75|3190.05|8
1630292720000|2021-08-30 03:05:20|3198.56|3189.86|3198.58|3189.88|3198.71|3190.01|3198.36|3189.66|36
1630292730000|2021-08-30 03:05:30|3198.5|3189.8|3198.22|3189.52|3198.63|3189.93|3197.99|3189.29|38
1630292740000|2021-08-30 03:05:40|3198.65|3189.95|3198.17|3189.47|3198.75|3190.05|3197.89|3189.19|37
1630292750000|2021-08-30 03:05:50|3198.2|3189.5|3198.18|3189.48|3198.73|3190.03|3197.89|3189.19|35
1630292760000|2021-08-30 03:06:00|3198.01|3189.31|3198.5|3189.8|3199.23|3190.53|3197.89|3189.19|32
1630292770000|2021-08-30 03:06:10|3198.44|3189.74|3198.6|3189.9|3199.27|3190.57|3198.22|3189.52|28
1630292780000|2021-08-30 03:06:20|3198.51|3189.81|3199.1|3190.4|3199.91|3191.21|3198.47|3189.77|35
1630292790000|2021-08-30 03:06:30|3199.19|3190.49|3199.7|3191|3200.08|3191.38|3198.58|3189.88|32
1630292800000|2021-08-30 03:06:40|3200.12|3191.42|3200.19|3191.49|3200.67|3191.97|3199.4|3190.7|31
1630292810000|2021-08-30 03:06:50|3199.97|3191.27|3200.43|3191.73|3200.44|3191.74|3199.85|3191.15|29
1630292820000|2021-08-30 03:07:00|3200.6|3191.9|3200.6|3191.9|3200.89|3192.19|3200.44|3191.74|26
1630292830000|2021-08-30 03:07:10|3200.84|3192.14|3200.47|3191.77|3200.84|3192.14|3200.43|3191.73|29
1630292840000|2021-08-30 03:07:20|3200.49|3191.79|3201.4|3192.7|3201.4|3192.7|3200.46|3191.76|27
1630292850000|2021-08-30 03:07:30|3201.41|3192.71|3201.14|3192.44|3201.49|3192.79|3201.11|3192.41|8
1630292860000|2021-08-30 03:07:40|3201.17|3192.47|3202.14|3193.44|3202.52|3193.82|3201.17|3192.47|25
1630292870000|2021-08-30 03:07:50|3202.17|3193.47|3201.78|3193.08|3202.17|3193.47|3201.68|3192.98|38
1630292880000|2021-08-30 03:08:00|3201.96|3193.26|3201.84|3193.14|3201.98|3193.28|3201.77|3193.07|27
1630292890000|2021-08-30 03:08:10|3201.83|3193.13|3201.87|3193.17|3201.9|3193.2|3201.83|3193.13|15
1630292900000|2021-08-30 03:08:20|3201.89|3193.19|3201.86|3193.16|3202.01|3193.31|3201.84|3193.14|11
1630292910000|2021-08-30 03:08:30|3201.88|3193.18|3201.39|3192.69|3201.88|3193.18|3201.34|3192.64|25
1630292920000|2021-08-30 03:08:40|3201.4|3192.7|3201.48|3192.78|3201.59|3192.89|3201.4|3192.7|19
1630292930000|2021-08-30 03:08:50|3201.56|3192.86|3201.57|3192.87|3201.57|3192.87|3201.49|3192.79|11
1630292940000|2021-08-30 03:09:00|3201.66|3192.96|3201.58|3192.88|3201.72|3193.02|3201.43|3192.73|34
1630292950000|2021-08-30 03:09:10|3201.55|3192.85|3201.43|3192.73|3201.56|3192.86|3201.4|3192.7|22
1630292960000|2021-08-30 03:09:20|3201.42|3192.72|3201.43|3192.73|3201.43|3192.73|3201.41|3192.71|6
1630292970000|2021-08-30 03:09:30|3201.44|3192.74|3202.58|3193.88|3202.83|3194.13|3201.4|3192.7|18
1630292980000|2021-08-30 03:09:40|3202.6|3193.9|3203.52|3194.82|3203.52|3194.82|3202.6|3193.9|9
1630292990000|2021-08-30 03:09:50|3203.56|3194.86|3203.51|3194.81|3203.83|3195.13|3203.43|3194.73|16
1630293000000|2021-08-30 03:10:00|3203.53|3194.83|3202.83|3194.13|3203.98|3195.28|3202.83|3194.13|17
1630293010000|2021-08-30 03:10:10|3203.02|3194.32|3201.91|3193.21|3203.02|3194.32|3201.91|3193.21|29
1630293020000|2021-08-30 03:10:20|3201.89|3193.19|3201.63|3192.93|3201.93|3193.23|3201.46|3192.76|32
1630293030000|2021-08-30 03:10:30|3201.58|3192.88|3201.26|3192.56|3201.81|3193.11|3201.24|3192.54|28
1630293040000|2021-08-30 03:10:40|3201.28|3192.58|3200.41|3191.71|3201.77|3193.07|3200.41|3191.71|36
1630293050000|2021-08-30 03:10:50|3200.44|3191.74|3201.33|3192.63|3202.11|3193.41|3200.03|3191.33|34
1630293060000|2021-08-30 03:11:00|3201.17|3192.47|3201|3192.3|3201.29|3192.59|3201|3192.3|6
1630293070000|2021-08-30 03:11:10|3201.13|3192.43|3201|3192.3|3201.74|3193.04|3201|3192.3|9
1630293080000|2021-08-30 03:11:20|3201.29|3192.59|3203.03|3194.33|3203.03|3194.33|3201.14|3192.44|19
1630293090000|2021-08-30 03:11:30|3203.05|3194.35|3202.71|3194.01|3203.6|3194.9|3202.63|3193.93|30
1630293100000|2021-08-30 03:11:40|3202.69|3193.99|3202.91|3194.21|3203.24|3194.54|3202.4|3193.7|28
1630293110000|2021-08-30 03:11:50|3202.96|3194.26|3202.73|3194.03|3203.24|3194.54|3202.47|3193.77|33
1630293120000|2021-08-30 03:12:00|3202.76|3194.06|3201.7|3193|3203|3194.3|3201.55|3192.85|37
1630293130000|2021-08-30 03:12:10|3201.72|3193.02|3201.76|3193.06|3201.87|3193.17|3201.21|3192.51|37
1630293140000|2021-08-30 03:12:20|3201.8|3193.1|3201.64|3192.94|3202.02|3193.32|3201.61|3192.91|32
1630293150000|2021-08-30 03:12:30|3201.68|3192.98|3202.24|3193.54|3202.95|3194.25|3201.68|3192.98|33
1630293160000|2021-08-30 03:12:40|3202.25|3193.55|3202.6|3193.9|3203.23|3194.53|3202.15|3193.45|35
1630293170000|2021-08-30 03:12:50|3202.61|3193.91|3203.07|3194.37|3203.18|3194.48|3202.52|3193.82|35
1630293180000|2021-08-30 03:13:00|3202.94|3194.24|3202.59|3193.89|3203.59|3194.89|3202.5|3193.8|37
1630293190000|2021-08-30 03:13:10|3202.6|3193.9|3199.57|3190.87|3202.74|3194.04|3199.57|3190.87|37
1630293200000|2021-08-30 03:13:20|3199.51|3190.81|3197.41|3188.71|3199.51|3190.81|3197.34|3188.64|31
1630293210000|2021-08-30 03:13:30|3197.43|3188.73|3198.23|3189.53|3198.55|3189.85|3197.43|3188.73|22
1630293220000|2021-08-30 03:13:40|3198.24|3189.54|3198.25|3189.55|3198.47|3189.77|3197.93|3189.23|28
1630293230000|2021-08-30 03:13:50|3198.28|3189.58|3198.78|3190.08|3198.78|3190.08|3198.25|3189.55|36
1630293240000|2021-08-30 03:14:00|3198.71|3190.01|3198.3|3189.6|3199.05|3190.35|3198.17|3189.47|33
1630293250000|2021-08-30 03:14:10|3198.32|3189.62|3198.56|3189.86|3198.56|3189.86|3198.23|3189.53|28
1630293260000|2021-08-30 03:14:20|3198.57|3189.87|3198.8|3190.1|3198.82|3190.12|3198.45|3189.75|27
1630293270000|2021-08-30 03:14:30|3198.83|3190.13|3198.69|3189.99|3198.86|3190.16|3198.58|3189.88|24
1630293280000|2021-08-30 03:14:40|3198.71|3190.01|3198.23|3189.53|3198.73|3190.03|3198.14|3189.44|23
1630293290000|2021-08-30 03:14:50|3198.27|3189.57|3198.47|3189.77|3198.63|3189.93|3198.24|3189.54|29
1630293300000|2021-08-30 03:15:00|3198.48|3189.78|3198.09|3189.39|3198.66|3189.96|3197.76|3189.06|33
1630293310000|2021-08-30 03:15:10|3198.1|3189.4|3198.15|3189.45|3198.15|3189.45|3198.02|3189.32|16
1630293320000|2021-08-30 03:15:20|3198.18|3189.48|3198.29|3189.59|3198.34|3189.64|3198.16|3189.46|29
1630293330000|2021-08-30 03:15:30|3198.31|3189.61|3198.57|3189.87|3198.74|3190.04|3198.3|3189.6|34
1630293340000|2021-08-30 03:15:40|3198.6|3189.9|3198.5|3189.8|3198.6|3189.9|3198.5|3189.8|28
1630293350000|2021-08-30 03:15:50|3198.51|3189.81|3198.3|3189.6|3198.56|3189.86|3197.9|3189.2|32
1630293360000|2021-08-30 03:16:00|3197.8|3189.1|3197.87|3189.17|3198.3|3189.6|3197.69|3188.99|34
1630293370000|2021-08-30 03:16:10|3197.84|3189.14|3197.79|3189.09|3198.12|3189.42|3197.75|3189.05|27
1630293380000|2021-08-30 03:16:20|3197.8|3189.1|3195.82|3187.12|3198.19|3189.49|3195.82|3187.12|33
1630293390000|2021-08-30 03:16:30|3195.87|3187.17|3196.82|3188.12|3197.38|3188.68|3195.87|3187.17|35
1630293400000|2021-08-30 03:16:40|3196.79|3188.09|3196.82|3188.12|3196.98|3188.28|3196.75|3188.05|31
1630293410000|2021-08-30 03:16:50|3197|3188.3|3196.93|3188.23|3197.09|3188.39|3196.88|3188.18|30
1630293420000|2021-08-30 03:17:00|3197.04|3188.34|3196.22|3187.52|3197.05|3188.35|3196.21|3187.51|30
1630293430000|2021-08-30 03:17:10|3196.23|3187.53|3195.12|3186.42|3196.34|3187.64|3195.11|3186.41|21
1630293440000|2021-08-30 03:17:20|3195.11|3186.41|3195.07|3186.37|3195.11|3186.41|3194.79|3186.09|31
1630293450000|2021-08-30 03:17:30|3195.06|3186.36|3194.51|3185.81|3195.13|3186.43|3194.22|3185.52|35
1630293460000|2021-08-30 03:17:40|3194.46|3185.76|3194.12|3185.42|3194.59|3185.89|3194.11|3185.41|20
1630293470000|2021-08-30 03:17:50|3194.11|3185.41|3194.3|3185.6|3194.71|3186.01|3194.11|3185.41|27
1630293480000|2021-08-30 03:18:00|3194.45|3185.75|3193.48|3184.78|3194.46|3185.76|3193.48|3184.78|28
1630293490000|2021-08-30 03:18:10|3193.38|3184.68|3192.82|3184.12|3193.38|3184.68|3192.78|3184.08|27
1630293500000|2021-08-30 03:18:20|3192.8|3184.1|3192.71|3184.01|3192.92|3184.22|3192.69|3183.99|30
1630293510000|2021-08-30 03:18:30|3192.78|3184.08|3192.15|3183.45|3192.78|3184.08|3191.84|3183.14|21
1630293520000|2021-08-30 03:18:40|3191.89|3183.19|3191.74|3183.04|3191.99|3183.29|3191.45|3182.75|37
1630293530000|2021-08-30 03:18:50|3191.78|3183.08|3191.46|3182.76|3191.78|3183.08|3191.25|3182.55|29
1630293540000|2021-08-30 03:19:00|3191.35|3182.65|3192.39|3183.69|3193|3184.3|3191.35|3182.65|31
1630293550000|2021-08-30 03:19:10|3192.28|3183.58|3192.46|3183.76|3192.53|3183.83|3192.25|3183.55|24
1630293560000|2021-08-30 03:19:20|3192.42|3183.72|3191.76|3183.06|3192.42|3183.72|3191.61|3182.91|33
1630293570000|2021-08-30 03:19:30|3191.68|3182.98|3191.68|3182.98|3192.02|3183.32|3191|3182.3|30
1630293580000|2021-08-30 03:19:40|3191.67|3182.97|3192.05|3183.35|3192.42|3183.72|3191.59|3182.89|27
1630293590000|2021-08-30 03:19:50|3192.2|3183.5|3192.42|3183.72|3192.68|3183.98|3192.05|3183.35|34
1630293600000|2021-08-30 03:20:00|3192.25|3183.55|3191.9|3183.2|3192.54|3183.84|3191.37|3182.67|37
1630293610000|2021-08-30 03:20:10|3191.87|3183.17|3191.63|3182.93|3191.98|3183.28|3191.6|3182.9|29
1630293620000|2021-08-30 03:20:20|3191.75|3183.05|3191.86|3183.16|3191.86|3183.16|3191.63|3182.93|19
1630293630000|2021-08-30 03:20:30|3191.94|3183.24|3191.16|3182.46|3191.99|3183.29|3191.05|3182.35|25
1630293640000|2021-08-30 03:20:40|3191.15|3182.45|3191.31|3182.61|3191.42|3182.72|3191.15|3182.45|18
1630293650000|2021-08-30 03:20:50|3191.3|3182.6|3189.93|3181.23|3191.42|3182.72|3189.93|3181.23|36
1630293660000|2021-08-30 03:21:00|3189.95|3181.25|3190.84|3182.14|3190.84|3182.14|3189.59|3180.89|32
1630293670000|2021-08-30 03:21:10|3191.04|3182.34|3189.53|3180.83|3191.76|3183.06|3189.53|3180.83|37
1630293680000|2021-08-30 03:21:20|3189.56|3180.86|3188.23|3179.53|3189.71|3181.01|3188.19|3179.49|38
1630293690000|2021-08-30 03:21:30|3188.27|3179.57|3187.3|3178.6|3188.48|3179.78|3184.82|3176.12|39
1630293700000|2021-08-30 03:21:40|3187.46|3178.76|3186.67|3177.97|3187.46|3178.76|3186.42|3177.72|36
1630293710000|2021-08-30 03:21:50|3186.8|3178.1|3186.4|3177.7|3187.01|3178.31|3185.55|3176.85|35
1630293720000|2021-08-30 03:22:00|3186.29|3177.59|3185.93|3177.23|3186.29|3177.59|3185.78|3177.08|31
1630293730000|2021-08-30 03:22:10|3185.95|3177.25|3182.87|3174.17|3185.95|3177.25|3182.31|3173.61|39
1630293740000|2021-08-30 03:22:20|3182.84|3174.14|3183|3174.3|3183.22|3174.52|3182.6|3173.9|33
1630293750000|2021-08-30 03:22:30|3182.92|3174.22|3183.76|3175.06|3184.04|3175.34|3182.84|3174.14|28
1630293760000|2021-08-30 03:22:40|3183.77|3175.07|3185.23|3176.53|3185.35|3176.65|3183.07|3174.37|32
1630293770000|2021-08-30 03:22:50|3185.15|3176.45|3186.87|3178.17|3186.95|3178.25|3185.15|3176.45|38
1630293780000|2021-08-30 03:23:00|3186.81|3178.11|3184.02|3175.32|3186.81|3178.11|3184.02|3175.32|39
1630293790000|2021-08-30 03:23:10|3184.05|3175.35|3185.98|3177.28|3186.25|3177.55|3183.92|3175.22|37
1630293800000|2021-08-30 03:23:20|3186.1|3177.4|3186.14|3177.44|3186.14|3177.44|3185.78|3177.08|22
1630293810000|2021-08-30 03:23:30|3186.02|3177.32|3185.74|3177.04|3186.16|3177.46|3185.24|3176.54|31
1630293820000|2021-08-30 03:23:40|3185.76|3177.06|3186.8|3178.1|3187.05|3178.35|3185.45|3176.75|28
1630293830000|2021-08-30 03:23:50|3186.81|3178.11|3187.98|3179.28|3187.98|3179.28|3186.81|3178.11|32
1630293840000|2021-08-30 03:24:00|3187.84|3179.14|3188|3179.3|3188.27|3179.57|3187.52|3178.82|33
1630293850000|2021-08-30 03:24:10|3188.34|3179.64|3187.88|3179.18|3188.59|3179.89|3187.69|3178.99|29
1630293860000|2021-08-30 03:24:20|3187.95|3179.25|3188.89|3180.19|3189.21|3180.51|3187.95|3179.25|40
1630293870000|2021-08-30 03:24:30|3188.8|3180.1|3189.05|3180.35|3189.05|3180.35|3188.44|3179.74|35
1630293880000|2021-08-30 03:24:40|3189.02|3180.32|3188.99|3180.29|3189.25|3180.55|3188.86|3180.16|34
1630293890000|2021-08-30 03:24:50|3189|3180.3|3188.93|3180.23|3190.3|3181.6|3188.76|3180.06|38
1630293900000|2021-08-30 03:25:00|3189.12|3180.42|3186.42|3177.72|3189.15|3180.45|3185.93|3177.23|38
1630293910000|2021-08-30 03:25:10|3186.43|3177.73|3186.26|3177.56|3187.23|3178.53|3186.26|3177.56|36
1630293920000|2021-08-30 03:25:20|3186.27|3177.57|3185.98|3177.28|3186.53|3177.83|3185.94|3177.24|23
1630293930000|2021-08-30 03:25:30|3186.04|3177.34|3185.13|3176.43|3186.1|3177.4|3184.92|3176.22|26
1630293940000|2021-08-30 03:25:40|3185.19|3176.49|3184.67|3175.97|3185.38|3176.68|3184.67|3175.97|34
1630293950000|2021-08-30 03:25:50|3184.65|3175.95|3183.3|3174.6|3184.65|3175.95|3183.25|3174.55|33
1630293960000|2021-08-30 03:26:00|3183.29|3174.59|3182.98|3174.28|3183.79|3175.09|3182.76|3174.06|33
1630293970000|2021-08-30 03:26:10|3182.89|3174.19|3180.92|3172.22|3183.5|3174.8|3180.67|3171.97|36
1630293980000|2021-08-30 03:26:20|3181.04|3172.34|3183.05|3174.35|3183.08|3174.38|3181.04|3172.34|38
1630293990000|2021-08-30 03:26:30|3183.06|3174.36|3183.29|3174.59|3183.4|3174.7|3181.39|3172.69|38
1630294000000|2021-08-30 03:26:40|3183.26|3174.56|3183.48|3174.78|3183.76|3175.06|3182.83|3174.13|39
1630294010000|2021-08-30 03:26:50|3183.36|3174.66|3183.54|3174.84|3183.99|3175.29|3183.15|3174.45|36
1630294020000|2021-08-30 03:27:00|3183.52|3174.82|3184.42|3175.72|3185.12|3176.42|3182.9|3174.2|38
1630294030000|2021-08-30 03:27:10|3184.37|3175.67|3187.59|3178.89|3188.07|3179.37|3184.37|3175.67|40
1630294040000|2021-08-30 03:27:20|3187.54|3178.84|3186.1|3177.4|3187.63|3178.93|3185.81|3177.11|36
1630294050000|2021-08-30 03:27:30|3186.17|3177.47|3186.51|3177.81|3186.84|3178.14|3185.99|3177.29|36
1630294060000|2021-08-30 03:27:40|3186.52|3177.82|3186.71|3178.01|3186.86|3178.16|3186.42|3177.72|28
1630294070000|2021-08-30 03:27:50|3186.48|3177.78|3186.27|3177.57|3186.63|3177.93|3186.25|3177.55|32
1630294080000|2021-08-30 03:28:00|3186.3|3177.6|3186.02|3177.32|3186.48|3177.78|3185.94|3177.24|27
1630294090000|2021-08-30 03:28:10|3186.11|3177.41|3187.21|3178.51|3187.27|3178.57|3185.95|3177.25|36
1630294100000|2021-08-30 03:28:20|3187.06|3178.36|3186.04|3177.34|3187.22|3178.52|3185.92|3177.22|32
1630294110000|2021-08-30 03:28:30|3186.06|3177.36|3187.09|3178.39|3187.11|3178.41|3185.96|3177.26|34
1630294120000|2021-08-30 03:28:40|3187.1|3178.4|3185.98|3177.28|3187.12|3178.42|3185.38|3176.68|37
1630294130000|2021-08-30 03:28:50|3185.96|3177.26|3185.73|3177.03|3186.18|3177.48|3185.67|3176.97|38
1630294140000|2021-08-30 03:29:00|3184.68|3175.98|3179.39|3170.69|3184.68|3175.98|3179.35|3170.65|40
1630294150000|2021-08-30 03:29:10|3179.46|3170.76|3178.39|3169.69|3179.67|3170.97|3178.25|3169.55|31
1630294160000|2021-08-30 03:29:20|3178.53|3169.83|3179.12|3170.42|3179.13|3170.43|3178.38|3169.68|26
1630294170000|2021-08-30 03:29:30|3179.15|3170.45|3178.77|3170.07|3179.85|3171.15|3178.77|3170.07|33
1630294180000|2021-08-30 03:29:40|3178.7|3170|3179.57|3170.87|3179.57|3170.87|3178.63|3169.93|36
1630294190000|2021-08-30 03:29:50|3179.56|3170.86|3178.67|3169.97|3179.74|3171.04|3177.14|3168.44|32
1630294200000|2021-08-30 03:30:00|3178.88|3170.18|3174.97|3166.27|3178.88|3170.18|3173.72|3165.02|38
1630294210000|2021-08-30 03:30:10|3175.06|3166.36|3176.76|3168.06|3176.76|3168.06|3174.67|3165.97|36
1630294220000|2021-08-30 03:30:20|3176.67|3167.97|3175.18|3166.48|3176.84|3168.14|3173.55|3164.85|39
1630294230000|2021-08-30 03:30:30|3175.22|3166.52|3174.54|3165.84|3175.22|3166.52|3173.69|3164.99|36
1630294240000|2021-08-30 03:30:40|3174.55|3165.85|3174.2|3165.5|3175.15|3166.45|3173.67|3164.97|38
1630294250000|2021-08-30 03:30:50|3174.26|3165.56|3172.78|3164.08|3174.64|3165.94|3172.65|3163.95|32
1630294260000|2021-08-30 03:31:00|3172.69|3163.99|3170.8|3162.1|3172.78|3164.08|3169.28|3160.58|32
1630294270000|2021-08-30 03:31:10|3170.63|3161.93|3169.8|3161.1|3171.74|3163.04|3169.8|3161.1|36
1630294280000|2021-08-30 03:31:20|3169.67|3160.97|3172.29|3163.59|3172.36|3163.66|3169.67|3160.97|25
1630294290000|2021-08-30 03:31:30|3172.3|3163.6|3174.32|3165.62|3174.52|3165.82|3172.3|3163.6|30
1630294300000|2021-08-30 03:31:40|3174.22|3165.52|3173.1|3164.4|3175.02|3166.32|3173.1|3164.4|36
1630294310000|2021-08-30 03:31:50|3172.92|3164.22|3175.24|3166.54|3175.24|3166.54|3172.68|3163.98|39
1630294320000|2021-08-30 03:32:00|3175.16|3166.46|3176.42|3167.72|3177.48|3168.78|3175.16|3166.46|38
1630294330000|2021-08-30 03:32:10|3177.5|3168.8|3176.52|3167.82|3177.5|3168.8|3175.41|3166.71|34
1630294340000|2021-08-30 03:32:20|3176.35|3167.65|3175.12|3166.42|3177.08|3168.38|3175.09|3166.39|35
1630294350000|2021-08-30 03:32:30|3175.33|3166.63|3176.8|3168.1|3177.37|3168.67|3174.86|3166.16|35
1630294360000|2021-08-30 03:32:40|3176.97|3168.27|3177.89|3169.19|3178.5|3169.8|3176.97|3168.27|38
1630294370000|2021-08-30 03:32:50|3177.79|3169.09|3178.54|3169.84|3179.21|3170.51|3177.74|3169.04|38
1630294380000|2021-08-30 03:33:00|3178.33|3169.63|3179.02|3170.32|3179.25|3170.55|3178.32|3169.62|38
1630294390000|2021-08-30 03:33:10|3178.98|3170.28|3179.2|3170.5|3179.36|3170.66|3178.76|3170.06|37
1630294400000|2021-08-30 03:33:20|3179.04|3170.34|3179.21|3170.51|3179.39|3170.69|3178.7|3170|35
1630294410000|2021-08-30 03:33:30|3179.22|3170.52|3178.45|3169.75|3179.36|3170.66|3177.78|3169.08|36
1630294420000|2021-08-30 03:33:40|3178.59|3169.89|3179.9|3171.2|3180.01|3171.31|3178.59|3169.89|37
1630294430000|2021-08-30 03:33:50|3179.89|3171.19|3179.86|3171.16|3180.02|3171.32|3178.93|3170.23|40
1630294440000|2021-08-30 03:34:00|3179.83|3171.13|3178.69|3169.99|3179.91|3171.21|3178.55|3169.85|36
1630294450000|2021-08-30 03:34:10|3178.68|3169.98|3178.95|3170.25|3179.35|3170.65|3178.29|3169.59|34
1630294460000|2021-08-30 03:34:20|3179.09|3170.39|3179.44|3170.74|3179.59|3170.89|3178.95|3170.25|34
1630294470000|2021-08-30 03:34:30|3179.43|3170.73|3179.49|3170.79|3179.53|3170.83|3179.17|3170.47|26
1630294480000|2021-08-30 03:34:40|3179.48|3170.78|3179.42|3170.72|3179.48|3170.78|3179.37|3170.67|12
1630294490000|2021-08-30 03:34:50|3179.45|3170.75|3179.42|3170.72|3179.47|3170.77|3179.42|3170.72|17
1630294500000|2021-08-30 03:35:00|3179.1|3170.4|3178.88|3170.18|3179.1|3170.4|3178.46|3169.76|23
1630294510000|2021-08-30 03:35:10|3178.81|3170.11|3179.42|3170.72|3179.46|3170.76|3178.81|3170.11|21
1630294520000|2021-08-30 03:35:20|3179.44|3170.74|3179.45|3170.75|3179.46|3170.76|3179.43|3170.73|9
1630294530000|2021-08-30 03:35:30|3179.47|3170.77|3179.06|3170.36|3179.48|3170.78|3179.05|3170.35|29
1630294540000|2021-08-30 03:35:40|3179.08|3170.38|3179.17|3170.47|3179.22|3170.52|3178.95|3170.25|36
1630294550000|2021-08-30 03:35:50|3179.16|3170.46|3179.14|3170.44|3179.28|3170.58|3179.08|3170.38|33
1630294560000|2021-08-30 03:36:00|3179.15|3170.45|3176.93|3168.23|3179.15|3170.45|3176.93|3168.23|24
1630294570000|2021-08-30 03:36:10|3177.07|3168.37|3174.73|3166.03|3177.12|3168.42|3174.7|3166|37
1630294580000|2021-08-30 03:36:20|3174.77|3166.07|3174.93|3166.23|3174.93|3166.23|3174.59|3165.89|30
1630294590000|2021-08-30 03:36:30|3174.8|3166.1|3174.79|3166.09|3174.86|3166.16|3174.71|3166.01|14
1630294600000|2021-08-30 03:36:40|3174.72|3166.02|3176.5|3167.8|3176.96|3168.26|3174.6|3165.9|32
1630294610000|2021-08-30 03:36:50|3176.46|3167.76|3176.51|3167.81|3176.86|3168.16|3176.15|3167.45|33
1630294620000|2021-08-30 03:37:00|3176.42|3167.72|3176.3|3167.6|3176.94|3168.24|3176.29|3167.59|21
1630294630000|2021-08-30 03:37:10|3176.42|3167.72|3177|3168.3|3177.04|3168.34|3176.42|3167.72|22
1630294640000|2021-08-30 03:37:20|3176.79|3168.09|3176.98|3168.28|3177|3168.3|3176.77|3168.07|12
1630294650000|2021-08-30 03:37:30|3177.23|3168.53|3177.57|3168.87|3177.69|3168.99|3176.48|3167.78|21
1630294660000|2021-08-30 03:37:40|3177.61|3168.91|3177.8|3169.1|3178.51|3169.81|3177.43|3168.73|19
1630294670000|2021-08-30 03:37:50|3178.1|3169.4|3178.32|3169.62|3178.52|3169.82|3177.67|3168.97|19
1630294680000|2021-08-30 03:38:00|3178.41|3169.71|3177.91|3169.21|3178.7|3170|3177.91|3169.21|18
1630294690000|2021-08-30 03:38:10|3178.27|3169.57|3178.75|3170.05|3179.94|3171.24|3178.27|3169.57|32
1630294700000|2021-08-30 03:38:20|3178.82|3170.12|3179.91|3171.21|3180.03|3171.33|3178.82|3170.12|33
1630294710000|2021-08-30 03:38:30|3179.88|3171.18|3179.41|3170.71|3180|3171.3|3179.18|3170.48|26
1630294720000|2021-08-30 03:38:40|3179.42|3170.72|3179.51|3170.81|3179.58|3170.88|3179.42|3170.72|14
1630294730000|2021-08-30 03:38:50|3179.48|3170.78|3179.65|3170.95|3179.65|3170.95|3179.47|3170.77|12
1630294740000|2021-08-30 03:39:00|3179.62|3170.92|3179.39|3170.69|3179.62|3170.92|3178.89|3170.19|32
1630294750000|2021-08-30 03:39:10|3179.42|3170.72|3178.58|3169.88|3179.44|3170.74|3177.1|3168.4|36
1630294760000|2021-08-30 03:39:20|3178.59|3169.89|3178.34|3169.64|3178.93|3170.23|3177.98|3169.28|28
1630294770000|2021-08-30 03:39:30|3178.39|3169.69|3179.42|3170.72|3179.44|3170.74|3178.27|3169.57|34
1630294780000|2021-08-30 03:39:40|3179.41|3170.71|3178.7|3170|3179.57|3170.87|3178.66|3169.96|34
1630294790000|2021-08-30 03:39:50|3178.67|3169.97|3179.17|3170.47|3179.18|3170.48|3178.56|3169.86|33
1630294800000|2021-08-30 03:40:00|3179.26|3170.56|3175.84|3167.14|3179.4|3170.7|3175.84|3167.14|37
1630294810000|2021-08-30 03:40:10|3175.79|3167.09|3175.6|3166.9|3176.19|3167.49|3174.46|3165.76|37
1630294820000|2021-08-30 03:40:20|3175.47|3166.77|3176.16|3167.46|3176.49|3167.79|3174.83|3166.13|34
1630294830000|2021-08-30 03:40:30|3176.29|3167.59|3176.9|3168.2|3177.11|3168.41|3176.09|3167.39|39
1630294840000|2021-08-30 03:40:40|3176.75|3168.05|3178.18|3169.48|3178.18|3169.48|3176.74|3168.04|37
1630294850000|2021-08-30 03:40:50|3178.14|3169.44|3177.21|3168.51|3178.14|3169.44|3177.08|3168.38|37
1630294860000|2021-08-30 03:41:00|3177.2|3168.5|3176.6|3167.9|3177.2|3168.5|3176.29|3167.59|35
1630294870000|2021-08-30 03:41:10|3176.61|3167.91|3176.98|3168.28|3177.16|3168.46|3175.91|3167.21|34
1630294880000|2021-08-30 03:41:20|3176.99|3168.29|3177.06|3168.36|3177.25|3168.55|3176.99|3168.29|37
1630294890000|2021-08-30 03:41:30|3177.14|3168.44|3177.98|3169.28|3177.98|3169.28|3176.98|3168.28|36
1630294900000|2021-08-30 03:41:40|3178|3169.3|3178.04|3169.34|3178.23|3169.53|3177.68|3168.98|28
1630294910000|2021-08-30 03:41:50|3178|3169.3|3174.69|3165.99|3178.2|3169.5|3174.4|3165.7|34
1630294920000|2021-08-30 03:42:00|3174.6|3165.9|3173.59|3164.89|3174.6|3165.9|3172.83|3164.13|37
1630294930000|2021-08-30 03:42:10|3173.51|3164.81|3174.37|3165.67|3174.76|3166.06|3173.51|3164.81|36
1630294940000|2021-08-30 03:42:20|3174.27|3165.57|3174.16|3165.46|3174.44|3165.74|3174.03|3165.33|35
1630294950000|2021-08-30 03:42:30|3174.15|3165.45|3173.98|3165.28|3174.21|3165.51|3173.31|3164.61|31
1630294960000|2021-08-30 03:42:40|3173.77|3165.07|3172.66|3163.96|3173.98|3165.28|3172.53|3163.83|30
1630294970000|2021-08-30 03:42:50|3172.72|3164.02|3172.84|3164.14|3173.14|3164.44|3172.55|3163.85|26
1630294980000|2021-08-30 03:43:00|3172.87|3164.17|3172.55|3163.85|3173.14|3164.44|3172.37|3163.67|35
1630294990000|2021-08-30 03:43:10|3172.61|3163.91|3172.62|3163.92|3172.66|3163.96|3172.36|3163.66|35
1630295000000|2021-08-30 03:43:20|3172.57|3163.87|3171.84|3163.14|3172.57|3163.87|3171.78|3163.08|29
1630295010000|2021-08-30 03:43:30|3171.89|3163.19|3171.47|3162.77|3171.89|3163.19|3171.43|3162.73|31
1630295020000|2021-08-30 03:43:40|3171.35|3162.65|3171.78|3163.08|3172.06|3163.36|3171.26|3162.56|34
1630295030000|2021-08-30 03:43:50|3171.77|3163.07|3171.86|3163.16|3172.02|3163.32|3171.61|3162.91|32
1630295040000|2021-08-30 03:44:00|3171.87|3163.17|3171.34|3162.64|3171.87|3163.17|3171.15|3162.45|27
1630295050000|2021-08-30 03:44:10|3171.44|3162.74|3170.67|3161.97|3171.45|3162.75|3170.43|3161.73|37
1630295060000|2021-08-30 03:44:20|3170.7|3162|3170.66|3161.96|3170.81|3162.11|3170.64|3161.94|29
1630295070000|2021-08-30 03:44:30|3170.73|3162.03|3170.94|3162.24|3171.04|3162.34|3170.64|3161.94|33
1630295080000|2021-08-30 03:44:40|3170.9|3162.2|3167.13|3158.43|3170.9|3162.2|3166.62|3157.92|35
1630295090000|2021-08-30 03:44:50|3167.26|3158.56|3167.85|3159.15|3167.9|3159.2|3167.26|3158.56|33
1630295100000|2021-08-30 03:45:00|3167.87|3159.17|3166.82|3158.12|3167.88|3159.18|3166.69|3157.99|34
1630295110000|2021-08-30 03:45:10|3166.83|3158.13|3167.79|3159.09|3167.79|3159.09|3166.8|3158.1|36
1630295120000|2021-08-30 03:45:20|3167.81|3159.11|3168.45|3159.75|3168.7|3160|3167.66|3158.96|29
1630295130000|2021-08-30 03:45:30|3168.03|3159.33|3166.83|3158.13|3168.03|3159.33|3166.77|3158.07|24
1630295140000|2021-08-30 03:45:40|3166.81|3158.11|3166.36|3157.66|3167.55|3158.85|3166.12|3157.42|28
1630295150000|2021-08-30 03:45:50|3166.43|3157.73|3166.43|3157.73|3166.46|3157.76|3166.08|3157.38|23
1630295160000|2021-08-30 03:46:00|3166.38|3157.68|3166.28|3157.58|3166.53|3157.83|3165.79|3157.09|28
1630295170000|2021-08-30 03:46:10|3166.25|3157.55|3166.68|3157.98|3166.68|3157.98|3165.83|3157.13|31
1630295180000|2021-08-30 03:46:20|3166.32|3157.62|3164.33|3155.63|3166.72|3158.02|3164.33|3155.63|35
1630295190000|2021-08-30 03:46:30|3164.25|3155.55|3164.32|3155.62|3164.88|3156.18|3164.25|3155.55|27
1630295200000|2021-08-30 03:46:40|3164.34|3155.64|3162.52|3153.82|3164.43|3155.73|3162.47|3153.77|32
1630295210000|2021-08-30 03:46:50|3162.51|3153.81|3162.96|3154.26|3162.96|3154.26|3161.98|3153.28|30
1630295220000|2021-08-30 03:47:00|3163.09|3154.39|3162.17|3153.47|3163.26|3154.56|3161.94|3153.24|39
1630295230000|2021-08-30 03:47:10|3162.4|3153.7|3163.41|3154.71|3163.41|3154.71|3162.25|3153.55|36
1630295240000|2021-08-30 03:47:20|3163.42|3154.72|3160.23|3151.53|3163.63|3154.93|3160.07|3151.37|39
1630295250000|2021-08-30 03:47:30|3160.29|3151.59|3159.6|3150.9|3160.32|3151.62|3159.6|3150.9|36
1630295260000|2021-08-30 03:47:40|3159.82|3151.12|3160.62|3151.92|3160.74|3152.04|3159.57|3150.87|37
1630295270000|2021-08-30 03:47:50|3160.51|3151.81|3160.33|3151.63|3160.78|3152.08|3160.06|3151.36|39
1630295280000|2021-08-30 03:48:00|3160.37|3151.67|3160.02|3151.32|3160.38|3151.68|3159.8|3151.1|34
1630295290000|2021-08-30 03:48:10|3159.98|3151.28|3160.84|3152.14|3160.84|3152.14|3159.8|3151.1|36
1630295300000|2021-08-30 03:48:20|3160.47|3151.77|3160.77|3152.07|3160.92|3152.22|3160.41|3151.71|34
1630295310000|2021-08-30 03:48:30|3160.83|3152.13|3160.05|3151.35|3160.86|3152.16|3160|3151.3|32
1630295320000|2021-08-30 03:48:40|3160.02|3151.32|3159.81|3151.11|3160.19|3151.49|3159.64|3150.94|37
1630295330000|2021-08-30 03:48:50|3159.8|3151.1|3159.59|3150.89|3159.83|3151.13|3159.59|3150.89|21
1630295340000|2021-08-30 03:49:00|3159.58|3150.88|3159.99|3151.29|3160.2|3151.5|3159.58|3150.88|33
1630295350000|2021-08-30 03:49:10|3160.06|3151.36|3161.37|3152.67|3161.4|3152.7|3159.93|3151.23|36
1630295360000|2021-08-30 03:49:20|3161.34|3152.64|3159.83|3151.13|3161.35|3152.65|3159.63|3150.93|40
1630295370000|2021-08-30 03:49:30|3159.87|3151.17|3160.15|3151.45|3160.53|3151.83|3159.83|3151.13|39
1630295380000|2021-08-30 03:49:40|3160.23|3151.53|3160.21|3151.51|3160.36|3151.66|3160.17|3151.47|36
1630295390000|2021-08-30 03:49:50|3160.24|3151.54|3160.23|3151.53|3160.4|3151.7|3160.16|3151.46|34
1630295400000|2021-08-30 03:50:00|3160.19|3151.49|3160.27|3151.57|3161.12|3152.42|3160.19|3151.49|38
1630295410000|2021-08-30 03:50:10|3160.29|3151.59|3161.18|3152.48|3161.2|3152.5|3160.23|3151.53|33
1630295420000|2021-08-30 03:50:20|3161.14|3152.44|3163.92|3155.22|3164.08|3155.38|3161.14|3152.44|32
1630295430000|2021-08-30 03:50:30|3164.06|3155.36|3163.14|3154.44|3164.06|3155.36|3163.13|3154.43|30
1630295440000|2021-08-30 03:50:40|3163.13|3154.43|3162.55|3153.85|3164.6|3155.9|3162.54|3153.84|35
1630295450000|2021-08-30 03:50:50|3162.45|3153.75|3162.54|3153.84|3163.21|3154.51|3162.01|3153.31|38
1630295460000|2021-08-30 03:51:00|3162.47|3153.77|3161.21|3152.51|3162.76|3154.06|3161.01|3152.31|35
1630295470000|2021-08-30 03:51:10|3161.11|3152.41|3156.76|3148.06|3161.11|3152.41|3156.37|3147.67|38
1630295480000|2021-08-30 03:51:20|3156.21|3147.51|3150.11|3141.41|3157.42|3148.72|3150.11|3141.41|39
1630295490000|2021-08-30 03:51:30|3149.99|3141.29|3152.77|3144.07|3152.78|3144.08|3149.47|3140.77|40
1630295500000|2021-08-30 03:51:40|3152.8|3144.1|3151.3|3142.6|3153.57|3144.87|3150.35|3141.65|36
1630295510000|2021-08-30 03:51:50|3151.12|3142.42|3151.29|3142.59|3151.53|3142.83|3151.12|3142.42|36
1630295520000|2021-08-30 03:52:00|3151.28|3142.58|3154.16|3145.46|3154.23|3145.53|3151.27|3142.57|37
1630295530000|2021-08-30 03:52:10|3154.52|3145.82|3155.34|3146.64|3155.4|3146.7|3154.12|3145.42|36
1630295540000|2021-08-30 03:52:20|3155.42|3146.72|3157.02|3148.32|3157.05|3148.35|3155.42|3146.72|38
1630295550000|2021-08-30 03:52:30|3157.05|3148.35|3158.97|3150.27|3158.97|3150.27|3157.02|3148.32|38
1630295560000|2021-08-30 03:52:40|3158.85|3150.15|3159.03|3150.33|3159.19|3150.49|3158.69|3149.99|34
1630295570000|2021-08-30 03:52:50|3159.16|3150.46|3160.7|3152|3160.75|3152.05|3159.05|3150.35|38
1630295580000|2021-08-30 03:53:00|3161|3152.3|3160.89|3152.19|3161.22|3152.52|3160.84|3152.14|31
1630295590000|2021-08-30 03:53:10|3160.95|3152.25|3161.48|3152.78|3161.84|3153.14|3160.92|3152.22|35
1630295600000|2021-08-30 03:53:20|3161.63|3152.93|3163.9|3155.2|3163.9|3155.2|3161.49|3152.79|38
1630295610000|2021-08-30 03:53:30|3164.16|3155.46|3163.94|3155.24|3164.85|3156.15|3163.72|3155.02|38
1630295620000|2021-08-30 03:53:40|3163.95|3155.25|3164.39|3155.69|3164.44|3155.74|3163.79|3155.09|36
1630295630000|2021-08-30 03:53:50|3164.44|3155.74|3164.72|3156.02|3166.29|3157.59|3164.39|3155.69|36
1630295640000|2021-08-30 03:54:00|3164.74|3156.04|3164.83|3156.13|3165.24|3156.54|3164.23|3155.53|35
1630295650000|2021-08-30 03:54:10|3164.85|3156.15|3165.6|3156.9|3165.8|3157.1|3164.08|3155.38|29
1630295660000|2021-08-30 03:54:20|3165.57|3156.87|3165.57|3156.87|3165.99|3157.29|3165.09|3156.39|25
1630295670000|2021-08-30 03:54:30|3165.58|3156.88|3165.96|3157.26|3165.96|3157.26|3165.55|3156.85|16
1630295680000|2021-08-30 03:54:40|3165.97|3157.27|3166.54|3157.84|3166.85|3158.15|3165.97|3157.27|20
1630295690000|2021-08-30 03:54:50|3166.49|3157.79|3166.04|3157.34|3166.75|3158.05|3165.96|3157.26|28
1630295700000|2021-08-30 03:55:00|3166.08|3157.38|3165.7|3157|3166.23|3157.53|3165.45|3156.75|35
1630295710000|2021-08-30 03:55:10|3165.68|3156.98|3165.04|3156.34|3165.68|3156.98|3165.04|3156.34|36
1630295720000|2021-08-30 03:55:20|3165.13|3156.43|3164.55|3155.85|3165.13|3156.43|3164.55|3155.85|29
1630295730000|2021-08-30 03:55:30|3164.52|3155.82|3164.41|3155.71|3164.58|3155.88|3164.26|3155.56|28
1630295740000|2021-08-30 03:55:40|3164.35|3155.65|3162.96|3154.26|3164.57|3155.87|3162.96|3154.26|34
1630295750000|2021-08-30 03:55:50|3162.87|3154.17|3162.11|3153.41|3162.99|3154.29|3162.11|3153.41|34
1630295760000|2021-08-30 03:56:00|3162.02|3153.32|3161.87|3153.17|3162.02|3153.32|3161.44|3152.74|27
1630295770000|2021-08-30 03:56:10|3161.94|3153.24|3162.03|3153.33|3162.12|3153.42|3160.9|3152.2|36
1630295780000|2021-08-30 03:56:20|3162.06|3153.36|3163.6|3154.9|3163.66|3154.96|3162.06|3153.36|34
1630295790000|2021-08-30 03:56:30|3163.62|3154.92|3163.99|3155.29|3164.05|3155.35|3163.6|3154.9|36
1630295800000|2021-08-30 03:56:40|3163.77|3155.07|3164.68|3155.98|3164.81|3156.11|3163.77|3155.07|27
1630295810000|2021-08-30 03:56:50|3164.65|3155.95|3165.19|3156.49|3165.23|3156.53|3164.62|3155.92|27
1630295820000|2021-08-30 03:57:00|3164.77|3156.07|3164.42|3155.72|3165.02|3156.32|3163.89|3155.19|33
1630295830000|2021-08-30 03:57:10|3164.38|3155.68|3164.66|3155.96|3164.7|3156|3164.2|3155.5|29
1630295840000|2021-08-30 03:57:20|3164.77|3156.07|3165.17|3156.47|3165.77|3157.07|3164.77|3156.07|21
1630295850000|2021-08-30 03:57:30|3165.18|3156.48|3166|3157.3|3166|3157.3|3165.13|3156.43|17
1630295860000|2021-08-30 03:57:40|3165.35|3156.65|3166.09|3157.39|3166.3|3157.6|3165.35|3156.65|35
1630295870000|2021-08-30 03:57:50|3166.18|3157.48|3168.24|3159.54|3168.34|3159.64|3166.18|3157.48|39
1630295880000|2021-08-30 03:58:00|3168.03|3159.33|3168.34|3159.64|3168.89|3160.19|3167.91|3159.21|39
1630295890000|2021-08-30 03:58:10|3168.52|3159.82|3170.54|3161.84|3170.67|3161.97|3168.49|3159.79|38
1630295900000|2021-08-30 03:58:20|3170.58|3161.88|3170.3|3161.6|3170.95|3162.25|3170.23|3161.53|35
1630295910000|2021-08-30 03:58:30|3170.5|3161.8|3170.12|3161.42|3171.09|3162.39|3170.12|3161.42|31
1630295920000|2021-08-30 03:58:40|3170|3161.3|3170.44|3161.74|3170.52|3161.82|3169.95|3161.25|33
1630295930000|2021-08-30 03:58:50|3170.46|3161.76|3170.85|3162.15|3170.86|3162.16|3170.46|3161.76|21
1630295940000|2021-08-30 03:59:00|3170.84|3162.14|3169.09|3160.39|3170.85|3162.15|3168.84|3160.14|31
1630295950000|2021-08-30 03:59:10|3168.98|3160.28|3168.34|3159.64|3168.98|3160.28|3168.1|3159.4|34
1630295960000|2021-08-30 03:59:20|3168.36|3159.66|3168.45|3159.75|3168.45|3159.75|3168.31|3159.61|11
1630295970000|2021-08-30 03:59:30|3168.47|3159.77|3168.08|3159.38|3168.47|3159.77|3167.98|3159.28|21
1630295980000|2021-08-30 03:59:40|3168|3159.3|3168.15|3159.45|3168.18|3159.48|3167.97|3159.27|28
1630295990000|2021-08-30 03:59:50|3168.14|3159.44|3168.01|3159.31|3168.19|3159.49|3167.22|3158.52|33
1630296000000|2021-08-30 04:00:00|3167.86|3159.16|3160.84|3152.14|3167.86|3159.16|3160.84|3152.14|39
1630296010000|2021-08-30 04:00:10|3160.56|3151.86|3158.83|3150.13|3160.56|3151.86|3158.21|3149.51|40
1630296020000|2021-08-30 04:00:20|3158.74|3150.04|3158.09|3149.39|3159|3150.3|3157.42|3148.72|38
1630296030000|2021-08-30 04:00:30|3157.89|3149.19|3156.87|3148.17|3157.89|3149.19|3156.51|3147.81|39
1630296040000|2021-08-30 04:00:40|3156.6|3147.9|3157.06|3148.36|3157.32|3148.62|3156.32|3147.62|37
1630296050000|2021-08-30 04:00:50|3157.21|3148.51|3156.37|3147.67|3157.29|3148.59|3156.12|3147.42|34
1630296060000|2021-08-30 04:01:00|3156.43|3147.73|3154.62|3145.92|3156.43|3147.73|3154.34|3145.64|33
1630296070000|2021-08-30 04:01:10|3154.58|3145.88|3154.77|3146.07|3155.19|3146.49|3154.48|3145.78|34
1630296080000|2021-08-30 04:01:20|3154.73|3146.03|3154.4|3145.7|3154.83|3146.13|3154.21|3145.51|33
1630296090000|2021-08-30 04:01:30|3154.22|3145.52|3153.69|3144.99|3154.22|3145.52|3153.41|3144.71|34
1630296100000|2021-08-30 04:01:40|3153.62|3144.92|3153.08|3144.38|3154.03|3145.33|3153.08|3144.38|35
1630296110000|2021-08-30 04:01:50|3153.05|3144.35|3152.37|3143.67|3153.13|3144.43|3152.32|3143.62|34
1630296120000|2021-08-30 04:02:00|3152.41|3143.71|3152.4|3143.7|3152.48|3143.78|3151.69|3142.99|33
1630296130000|2021-08-30 04:02:10|3152.43|3143.73|3152.2|3143.5|3152.79|3144.09|3151.88|3143.18|35
1630296140000|2021-08-30 04:02:20|3152.31|3143.61|3153.74|3145.04|3153.78|3145.08|3152.1|3143.4|35
1630296150000|2021-08-30 04:02:30|3153.5|3144.8|3156.72|3148.02|3156.73|3148.03|3153.3|3144.6|30
1630296160000|2021-08-30 04:02:40|3156.71|3148.01|3155.19|3146.49|3156.76|3148.06|3154.43|3145.73|33
1630296170000|2021-08-30 04:02:50|3155.15|3146.45|3154.72|3146.02|3155.15|3146.45|3154.26|3145.56|39
1630296180000|2021-08-30 04:03:00|3154.79|3146.09|3154.77|3146.07|3155.43|3146.73|3154.54|3145.84|37
1630296190000|2021-08-30 04:03:10|3154.49|3145.79|3155.35|3146.65|3155.35|3146.65|3154.22|3145.52|34
1630296200000|2021-08-30 04:03:20|3155.3|3146.6|3155.21|3146.51|3155.36|3146.66|3154.8|3146.1|37
1630296210000|2021-08-30 04:03:30|3155.19|3146.49|3155|3146.3|3155.27|3146.57|3154.8|3146.1|35
1630296220000|2021-08-30 04:03:40|3154.92|3146.22|3154.85|3146.15|3155.07|3146.37|3154.83|3146.13|33
1630296230000|2021-08-30 04:03:50|3154.94|3146.24|3155.93|3147.23|3156.25|3147.55|3154.92|3146.22|35
1630296240000|2021-08-30 04:04:00|3155.94|3147.24|3155.96|3147.26|3156.2|3147.5|3154.9|3146.2|26
1630296250000|2021-08-30 04:04:10|3155.98|3147.28|3156.65|3147.95|3156.65|3147.95|3155.98|3147.28|22
1630296260000|2021-08-30 04:04:20|3157.04|3148.34|3157.72|3149.02|3157.72|3149.02|3157.02|3148.32|23
1630296270000|2021-08-30 04:04:30|3157.74|3149.04|3157.66|3148.96|3157.84|3149.14|3157.52|3148.82|15
1630296280000|2021-08-30 04:04:40|3157.78|3149.08|3158.58|3149.88|3158.58|3149.88|3157.78|3149.08|18
1630296290000|2021-08-30 04:04:50|3158.56|3149.86|3159.29|3150.59|3159.38|3150.68|3158.39|3149.69|24
1630296300000|2021-08-30 04:05:00|3159.32|3150.62|3161.76|3153.06|3161.96|3153.26|3159.32|3150.62|33
1630296310000|2021-08-30 04:05:10|3161.64|3152.94|3162.39|3153.69|3162.68|3153.98|3160.41|3151.71|37
1630296320000|2021-08-30 04:05:20|3162.72|3154.02|3165.77|3157.07|3165.77|3157.07|3162.72|3154.02|36
1630296330000|2021-08-30 04:05:30|3165.59|3156.89|3166.11|3157.41|3166.31|3157.61|3165.57|3156.87|17
1630296340000|2021-08-30 04:05:40|3166.1|3157.4|3166.2|3157.5|3166.25|3157.55|3166.08|3157.38|11
1630296350000|2021-08-30 04:05:50|3166.19|3157.49|3165.99|3157.29|3166.2|3157.5|3165.93|3157.23|8
1630296360000|2021-08-30 04:06:00|3166|3157.3|3166.34|3157.64|3166.38|3157.68|3166|3157.3|10
1630296370000|2021-08-30 04:06:10|3166.39|3157.69|3167.54|3158.84|3167.54|3158.84|3166.39|3157.69|14
1630296380000|2021-08-30 04:06:20|3167.71|3159.01|3170.19|3161.49|3170.3|3161.6|3167.71|3159.01|24
1630296390000|2021-08-30 04:06:30|3170.36|3161.66|3169.79|3161.09|3170.59|3161.89|3169.35|3160.65|34
1630296400000|2021-08-30 04:06:40|3169.92|3161.22|3169.64|3160.94|3170.1|3161.4|3169.59|3160.89|40
1630296410000|2021-08-30 04:06:50|3169.8|3161.1|3170.83|3162.13|3171.08|3162.38|3169.32|3160.62|33
1630296420000|2021-08-30 04:07:00|3170.72|3162.02|3172.55|3163.85|3172.56|3163.86|3170.58|3161.88|25
1630296430000|2021-08-30 04:07:10|3172.47|3163.77|3172.1|3163.4|3173.15|3164.45|3172|3163.3|28
1630296440000|2021-08-30 04:07:20|3172.22|3163.52|3172.06|3163.36|3172.22|3163.52|3171.92|3163.22|28
1630296450000|2021-08-30 04:07:30|3172.08|3163.38|3171.13|3162.43|3172.19|3163.49|3169.85|3161.15|36
1630296460000|2021-08-30 04:07:40|3171.16|3162.46|3172.19|3163.49|3172.36|3163.66|3171.16|3162.46|24
1630296470000|2021-08-30 04:07:50|3172.18|3163.48|3172.09|3163.39|3172.18|3163.48|3171.65|3162.95|33
1630296480000|2021-08-30 04:08:00|3172.16|3163.46|3172.14|3163.44|3173.19|3164.49|3172.04|3163.34|36
1630296490000|2021-08-30 04:08:10|3172.17|3163.47|3172.15|3163.45|3172.17|3163.47|3171.88|3163.18|17
1630296500000|2021-08-30 04:08:20|3172.08|3163.38|3172.08|3163.38|3172.16|3163.46|3172.07|3163.37|10
1630296510000|2021-08-30 04:08:30|3172.07|3163.37|3172.11|3163.41|3172.17|3163.47|3172.07|3163.37|18
1630296520000|2021-08-30 04:08:40|3172.25|3163.55|3172.17|3163.47|3172.51|3163.81|3172.11|3163.41|24
1630296530000|2021-08-30 04:08:50|3172.16|3163.46|3173.4|3164.7|3173.4|3164.7|3172.13|3163.43|26
1630296540000|2021-08-30 04:09:00|3173.39|3164.69|3172.82|3164.12|3173.41|3164.71|3172.52|3163.82|28
1630296550000|2021-08-30 04:09:10|3173.01|3164.31|3173.07|3164.37|3174.03|3165.33|3172.9|3164.2|27
1630296560000|2021-08-30 04:09:20|3173.06|3164.36|3172.87|3164.17|3173.08|3164.38|3172.87|3164.17|12
1630296570000|2021-08-30 04:09:30|3172.88|3164.18|3171.99|3163.29|3172.88|3164.18|3171.89|3163.19|20
1630296580000|2021-08-30 04:09:40|3172.01|3163.31|3173.04|3164.34|3173.29|3164.59|3171.97|3163.27|30
1630296590000|2021-08-30 04:09:50|3173.28|3164.58|3173.7|3165|3174.42|3165.72|3172.7|3164|17
1630296600000|2021-08-30 04:10:00|3173.71|3165.01|3172.46|3163.76|3173.71|3165.01|3172.31|3163.61|30
1630296610000|2021-08-30 04:10:10|3172.51|3163.81|3172.84|3164.14|3172.84|3164.14|3172.49|3163.79|17
1630296620000|2021-08-30 04:10:20|3172.8|3164.1|3172.23|3163.53|3173.03|3164.33|3172.12|3163.42|32
1630296630000|2021-08-30 04:10:30|3172.29|3163.59|3173.15|3164.45|3173.34|3164.64|3172.18|3163.48|17
1630296640000|2021-08-30 04:10:40|3173.34|3164.64|3173.52|3164.82|3173.52|3164.82|3173.24|3164.54|30
1630296650000|2021-08-30 04:10:50|3173.48|3164.78|3173.53|3164.83|3173.63|3164.93|3173.22|3164.52|31
1630296660000|2021-08-30 04:11:00|3173.51|3164.81|3173.61|3164.91|3173.67|3164.97|3173.51|3164.81|23
1630296670000|2021-08-30 04:11:10|3173.67|3164.97|3173.51|3164.81|3173.67|3164.97|3173.41|3164.71|20
1630296680000|2021-08-30 04:11:20|3173.54|3164.84|3173.5|3164.8|3173.66|3164.96|3173.38|3164.68|25
1630296690000|2021-08-30 04:11:30|3173.34|3164.64|3173.86|3165.16|3174.45|3165.75|3173.28|3164.58|33
1630296700000|2021-08-30 04:11:40|3173.85|3165.15|3175.45|3166.75|3175.5|3166.8|3173.5|3164.8|28
1630296710000|2021-08-30 04:11:50|3175.46|3166.76|3175.31|3166.61|3175.55|3166.85|3174.88|3166.18|25
1630296720000|2021-08-30 04:12:00|3175.2|3166.5|3176.49|3167.79|3176.67|3167.97|3175.1|3166.4|29
1630296730000|2021-08-30 04:12:10|3176.87|3168.17|3174.65|3165.95|3176.91|3168.21|3174.65|3165.95|32
1630296740000|2021-08-30 04:12:20|3175.25|3166.55|3174.79|3166.09|3175.56|3166.86|3174.79|3166.09|23
1630296750000|2021-08-30 04:12:30|3174.78|3166.08|3175.4|3166.7|3175.4|3166.7|3174.7|3166|26
1630296760000|2021-08-30 04:12:40|3175.11|3166.41|3175.51|3166.81|3175.51|3166.81|3174.86|3166.16|35
1630296770000|2021-08-30 04:12:50|3175.36|3166.66|3175.66|3166.96|3175.68|3166.98|3174.91|3166.21|25
1630296780000|2021-08-30 04:13:00|3175.64|3166.94|3174.12|3165.42|3175.64|3166.94|3174.11|3165.41|30
1630296790000|2021-08-30 04:13:10|3173.96|3165.26|3173.44|3164.74|3174.11|3165.41|3173.32|3164.62|33
1630296800000|2021-08-30 04:13:20|3173.45|3164.75|3173.32|3164.62|3173.46|3164.76|3172.79|3164.09|30
1630296810000|2021-08-30 04:13:30|3173.53|3164.83|3174.21|3165.51|3174.7|3166|3173.52|3164.82|34
1630296820000|2021-08-30 04:13:40|3174.44|3165.74|3174.28|3165.58|3175.07|3166.37|3174.2|3165.5|35
1630296830000|2021-08-30 04:13:50|3174.49|3165.79|3173.66|3164.96|3174.94|3166.24|3173.66|3164.96|34
1630296840000|2021-08-30 04:14:00|3173.67|3164.97|3173.94|3165.24|3174.72|3166.02|3173.67|3164.97|38
1630296850000|2021-08-30 04:14:10|3173.9|3165.2|3173.19|3164.49|3173.99|3165.29|3173.06|3164.36|34
1630296860000|2021-08-30 04:14:20|3173.16|3164.46|3173.54|3164.84|3173.56|3164.86|3172.4|3163.7|35
1630296870000|2021-08-30 04:14:30|3173.51|3164.81|3173.66|3164.96|3173.83|3165.13|3173.51|3164.81|30
1630296880000|2021-08-30 04:14:40|3173.7|3165|3174.25|3165.55|3174.46|3165.76|3173.7|3165|32
1630296890000|2021-08-30 04:14:50|3174.33|3165.63|3171.48|3162.78|3174.34|3165.64|3171.46|3162.76|36
1630296900000|2021-08-30 04:15:00|3171.62|3162.92|3169.52|3160.82|3171.87|3163.17|3169.52|3160.82|35
1630296910000|2021-08-30 04:15:10|3169.45|3160.75|3170.1|3161.4|3170.1|3161.4|3169.32|3160.62|34
1630296920000|2021-08-30 04:15:20|3170.13|3161.43|3172.07|3163.37|3173.81|3165.11|3170.13|3161.43|40
1630296930000|2021-08-30 04:15:30|3171.79|3163.09|3171.6|3162.9|3171.79|3163.09|3171.22|3162.52|28
1630296940000|2021-08-30 04:15:40|3171.3|3162.6|3171.45|3162.75|3171.47|3162.77|3171.3|3162.6|15
1630296950000|2021-08-30 04:15:50|3171.43|3162.73|3171.23|3162.53|3172.02|3163.32|3171.16|3162.46|30
1630296960000|2021-08-30 04:16:00|3171.24|3162.54|3170.42|3161.72|3171.35|3162.65|3170.42|3161.72|20
1630296970000|2021-08-30 04:16:10|3170.21|3161.51|3168.86|3160.16|3170.21|3161.51|3168.74|3160.04|23
1630296980000|2021-08-30 04:16:20|3168.76|3160.06|3169.16|3160.46|3169.28|3160.58|3168.31|3159.61|23
1630296990000|2021-08-30 04:16:30|3168.91|3160.21|3169.66|3160.96|3169.69|3160.99|3168.61|3159.91|39
1630297000000|2021-08-30 04:16:40|3169.72|3161.02|3169.62|3160.92|3169.79|3161.09|3169.44|3160.74|38
1630297010000|2021-08-30 04:16:50|3169.67|3160.97|3169.41|3160.71|3169.71|3161.01|3169.35|3160.65|38
1630297020000|2021-08-30 04:17:00|3169.3|3160.6|3169.8|3161.1|3169.8|3161.1|3168.86|3160.16|34
1630297030000|2021-08-30 04:17:10|3169.79|3161.09|3170.84|3162.14|3170.84|3162.14|3169.7|3161|31
1630297040000|2021-08-30 04:17:20|3170.77|3162.07|3169.62|3160.92|3170.92|3162.22|3169.62|3160.92|21
1630297050000|2021-08-30 04:17:30|3169.4|3160.7|3169.6|3160.9|3169.69|3160.99|3169.04|3160.34|27
1630297060000|2021-08-30 04:17:40|3169.56|3160.86|3168.23|3159.53|3169.56|3160.86|3168.23|3159.53|35
1630297070000|2021-08-30 04:17:50|3168.21|3159.51|3168.93|3160.23|3168.94|3160.24|3167.69|3158.99|35
1630297080000|2021-08-30 04:18:00|3169.27|3160.57|3168.36|3159.66|3169.52|3160.82|3168.11|3159.41|28
1630297090000|2021-08-30 04:18:10|3168.31|3159.61|3169.24|3160.54|3169.24|3160.54|3168.26|3159.56|34
1630297100000|2021-08-30 04:18:20|3169.48|3160.78|3169.64|3160.94|3169.88|3161.18|3169.47|3160.77|33
1630297110000|2021-08-30 04:18:30|3169.63|3160.93|3170.63|3161.93|3170.63|3161.93|3169.6|3160.9|33
1630297120000|2021-08-30 04:18:40|3170.53|3161.83|3171.05|3162.35|3171.18|3162.48|3170.1|3161.4|38
1630297130000|2021-08-30 04:18:50|3170.86|3162.16|3173.48|3164.78|3173.6|3164.9|3170.86|3162.16|32
1630297140000|2021-08-30 04:19:00|3173.45|3164.75|3173.15|3164.45|3173.76|3165.06|3172.35|3163.65|26
1630297150000|2021-08-30 04:19:10|3173.07|3164.37|3172.97|3164.27|3173.12|3164.42|3172.69|3163.99|30
1630297160000|2021-08-30 04:19:20|3172.92|3164.22|3173.81|3165.11|3173.82|3165.12|3172.84|3164.14|23
1630297170000|2021-08-30 04:19:30|3173.82|3165.12|3174.22|3165.52|3174.39|3165.69|3173.82|3165.12|19
1630297180000|2021-08-30 04:19:40|3174.39|3165.69|3175.08|3166.38|3175.23|3166.53|3174.22|3165.52|22
1630297190000|2021-08-30 04:19:50|3175.09|3166.39|3176.16|3167.46|3176.23|3167.53|3175.09|3166.39|16
1630297200000|2021-08-30 04:20:00|3176.17|3167.47|3175.6|3166.9|3177.3|3168.6|3175.6|3166.9|27
1630297210000|2021-08-30 04:20:10|3175.33|3166.63|3174|3165.3|3175.45|3166.75|3173.48|3164.78|37
1630297220000|2021-08-30 04:20:20|3174.02|3165.32|3173.87|3165.17|3174.15|3165.45|3173.65|3164.95|36
1630297230000|2021-08-30 04:20:30|3173.84|3165.14|3173.65|3164.95|3174.67|3165.97|3173.62|3164.92|37
1630297240000|2021-08-30 04:20:40|3173.67|3164.97|3173.04|3164.34|3173.88|3165.18|3172.99|3164.29|35
1630297250000|2021-08-30 04:20:50|3172.99|3164.29|3173.7|3165|3173.7|3165|3172.94|3164.24|38
1630297260000|2021-08-30 04:21:00|3173.35|3164.65|3173.42|3164.72|3174.06|3165.36|3172.79|3164.09|39
1630297270000|2021-08-30 04:21:10|3173.29|3164.59|3173.97|3165.27|3174.48|3165.78|3173.19|3164.49|26
1630297280000|2021-08-30 04:21:20|3174.92|3166.22|3173.86|3165.16|3174.92|3166.22|3173.8|3165.1|30
1630297290000|2021-08-30 04:21:30|3173.79|3165.09|3173.84|3165.14|3174|3165.3|3173.49|3164.79|31
1630297300000|2021-08-30 04:21:40|3173.82|3165.12|3173.89|3165.19|3174.03|3165.33|3173.82|3165.12|20
1630297310000|2021-08-30 04:21:50|3173.88|3165.18|3174.55|3165.85|3175.47|3166.77|3173.84|3165.14|22
1630297320000|2021-08-30 04:22:00|3174.54|3165.84|3172.98|3164.28|3174.55|3165.85|3172.98|3164.28|20
1630297330000|2021-08-30 04:22:10|3172.83|3164.13|3172.42|3163.72|3173.08|3164.38|3172.42|3163.72|36
1630297340000|2021-08-30 04:22:20|3172.9|3164.2|3172.88|3164.18|3172.9|3164.2|3172.39|3163.69|38
1630297350000|2021-08-30 04:22:30|3172.56|3163.86|3172.64|3163.94|3172.91|3164.21|3172.41|3163.71|32
1630297360000|2021-08-30 04:22:40|3172.62|3163.92|3173.05|3164.35|3173.18|3164.48|3172.6|3163.9|32
1630297370000|2021-08-30 04:22:50|3173.26|3164.56|3173.55|3164.85|3174.85|3166.15|3173.26|3164.56|40
1630297380000|2021-08-30 04:23:00|3173.8|3165.1|3174.21|3165.51|3174.28|3165.58|3173.3|3164.6|30
1630297390000|2021-08-30 04:23:10|3173.64|3164.94|3174.97|3166.27|3175.94|3167.24|3173.6|3164.9|36
1630297400000|2021-08-30 04:23:20|3174.93|3166.23|3175.74|3167.04|3175.91|3167.21|3174.48|3165.78|36
1630297410000|2021-08-30 04:23:30|3175.79|3167.09|3175.78|3167.08|3175.95|3167.25|3174.92|3166.22|37
1630297420000|2021-08-30 04:23:40|3175.82|3167.12|3175.41|3166.71|3176.24|3167.54|3175.35|3166.65|35
1630297430000|2021-08-30 04:23:50|3175.48|3166.78|3175.51|3166.81|3176.18|3167.48|3175.32|3166.62|31
1630297440000|2021-08-30 04:24:00|3175.96|3167.26|3174.28|3165.58|3175.96|3167.26|3174.18|3165.48|34
1630297450000|2021-08-30 04:24:10|3174.51|3165.81|3172.92|3164.22|3174.56|3165.86|3172.92|3164.22|34
1630297460000|2021-08-30 04:24:20|3172.93|3164.23|3171.61|3162.91|3172.94|3164.24|3170.01|3161.31|38
1630297470000|2021-08-30 04:24:30|3171.55|3162.85|3173.31|3164.61|3173.34|3164.64|3171.24|3162.54|37
1630297480000|2021-08-30 04:24:40|3173.27|3164.57|3173.45|3164.75|3173.71|3165.01|3173.27|3164.57|32
1630297490000|2021-08-30 04:24:50|3173.5|3164.8|3173.1|3164.4|3173.72|3165.02|3172.81|3164.11|27
1630297500000|2021-08-30 04:25:00|3172.93|3164.23|3171.92|3163.22|3172.96|3164.26|3171.78|3163.08|32
1630297510000|2021-08-30 04:25:10|3171.89|3163.19|3171.16|3162.46|3171.89|3163.19|3171.16|3162.46|11
1630297520000|2021-08-30 04:25:20|3170.93|3162.23|3170.45|3161.75|3170.93|3162.23|3170.2|3161.5|30
1630297530000|2021-08-30 04:25:30|3170.6|3161.9|3170.1|3161.4|3170.6|3161.9|3170.1|3161.4|29
1630297540000|2021-08-30 04:25:40|3169.7|3161|3169.87|3161.17|3170.12|3161.42|3169.7|3161|31
1630297550000|2021-08-30 04:25:50|3169.9|3161.2|3169.7|3161|3170.62|3161.92|3169.69|3160.99|27
1630297560000|2021-08-30 04:26:00|3169.75|3161.05|3169.82|3161.12|3170.04|3161.34|3169.74|3161.04|34
1630297570000|2021-08-30 04:26:10|3169.85|3161.15|3167.83|3159.13|3169.88|3161.18|3167.63|3158.93|38
1630297580000|2021-08-30 04:26:20|3167.63|3158.93|3168.29|3159.59|3168.67|3159.97|3166.86|3158.16|34
1630297590000|2021-08-30 04:26:30|3168.59|3159.89|3167.86|3159.16|3168.59|3159.89|3167.54|3158.84|33
1630297600000|2021-08-30 04:26:40|3167.87|3159.17|3169.39|3160.69|3169.79|3161.09|3167.68|3158.98|37
1630297610000|2021-08-30 04:26:50|3169.58|3160.88|3171.77|3163.07|3172.16|3163.46|3169.27|3160.57|38
1630297620000|2021-08-30 04:27:00|3171.78|3163.08|3172.35|3163.65|3172.35|3163.65|3170.9|3162.2|31
1630297630000|2021-08-30 04:27:10|3171.15|3162.45|3170.8|3162.1|3171.88|3163.18|3170.75|3162.05|32
1630297640000|2021-08-30 04:27:20|3171.01|3162.31|3170.74|3162.04|3171.03|3162.33|3170.65|3161.95|27
1630297650000|2021-08-30 04:27:30|3170.69|3161.99|3170.18|3161.48|3170.69|3161.99|3170.1|3161.4|26
1630297660000|2021-08-30 04:27:40|3170.16|3161.46|3169.26|3160.56|3170.16|3161.46|3168.69|3159.99|28
1630297670000|2021-08-30 04:27:50|3169.25|3160.55|3168.45|3159.75|3169.48|3160.78|3168.45|3159.75|23
1630297680000|2021-08-30 04:28:00|3168.37|3159.67|3168.33|3159.63|3168.4|3159.7|3168.27|3159.57|20
1630297690000|2021-08-30 04:28:10|3168.36|3159.66|3169.45|3160.75|3169.45|3160.75|3168.31|3159.61|28
1630297700000|2021-08-30 04:28:20|3169.39|3160.69|3169.28|3160.58|3169.45|3160.75|3168.8|3160.1|34
1630297710000|2021-08-30 04:28:30|3169.39|3160.69|3169.89|3161.19|3170.49|3161.79|3169.1|3160.4|37
1630297720000|2021-08-30 04:28:40|3169.7|3161|3169.8|3161.1|3170.04|3161.34|3169.59|3160.89|38
1630297730000|2021-08-30 04:28:50|3169.77|3161.07|3168.48|3159.78|3170.16|3161.46|3168.48|3159.78|36
1630297740000|2021-08-30 04:29:00|3168.36|3159.66|3167.73|3159.03|3168.49|3159.79|3167.62|3158.92|34
1630297750000|2021-08-30 04:29:10|3167.67|3158.97|3167.4|3158.7|3167.81|3159.11|3167.31|3158.61|25
1630297760000|2021-08-30 04:29:20|3167.35|3158.65|3167.41|3158.71|3167.54|3158.84|3167.34|3158.64|18
1630297770000|2021-08-30 04:29:30|3167.4|3158.7|3167.77|3159.07|3167.88|3159.18|3167.4|3158.7|21
1630297780000|2021-08-30 04:29:40|3167.73|3159.03|3167.95|3159.25|3168.46|3159.76|3167.73|3159.03|15
1630297790000|2021-08-30 04:29:50|3167.97|3159.27|3168.23|3159.53|3168.36|3159.66|3167.94|3159.24|19
1630297800000|2021-08-30 04:30:00|3168.06|3159.36|3165.15|3156.45|3168.19|3159.49|3165.15|3156.45|31
1630297810000|2021-08-30 04:30:10|3165.08|3156.38|3163.07|3154.37|3165.08|3156.38|3163.03|3154.33|39
1630297820000|2021-08-30 04:30:20|3162.97|3154.27|3162.92|3154.22|3163.41|3154.71|3162.65|3153.95|24
1630297830000|2021-08-30 04:30:30|3163.21|3154.51|3162.95|3154.25|3163.79|3155.09|3162.7|3154|25
1630297840000|2021-08-30 04:30:40|3162.98|3154.28|3162.9|3154.2|3163.37|3154.67|3162.59|3153.89|22
1630297850000|2021-08-30 04:30:50|3163.22|3154.52|3161.91|3153.21|3163.22|3154.52|3161.75|3153.05|36
1630297860000|2021-08-30 04:31:00|3161.82|3153.12|3161.56|3152.86|3161.85|3153.15|3161.05|3152.35|35
1630297870000|2021-08-30 04:31:10|3161.55|3152.85|3161.32|3152.62|3161.94|3153.24|3161.23|3152.53|33
1630297880000|2021-08-30 04:31:20|3161.4|3152.7|3161.23|3152.53|3162.03|3153.33|3161.16|3152.46|36
1630297890000|2021-08-30 04:31:30|3161.41|3152.71|3160.82|3152.12|3161.45|3152.75|3160.71|3152.01|34
1630297900000|2021-08-30 04:31:40|3160.79|3152.09|3160.13|3151.43|3160.87|3152.17|3158.6|3149.9|38
1630297910000|2021-08-30 04:31:50|3160.26|3151.56|3159.62|3150.92|3160.37|3151.67|3159.32|3150.62|37
1630297920000|2021-08-30 04:32:00|3159.58|3150.88|3159.75|3151.05|3160.36|3151.66|3159.57|3150.87|29
1630297930000|2021-08-30 04:32:10|3159.85|3151.15|3160.38|3151.68|3160.67|3151.97|3159.37|3150.67|31
1630297940000|2021-08-30 04:32:20|3160.26|3151.56|3160.05|3151.35|3160.36|3151.66|3160.05|3151.35|29
1630297950000|2021-08-30 04:32:30|3159.99|3151.29|3160.18|3151.48|3160.18|3151.48|3159.28|3150.58|27
1630297960000|2021-08-30 04:32:40|3160|3151.3|3160.15|3151.45|3160.15|3151.45|3159.9|3151.2|9
1630297970000|2021-08-30 04:32:50|3159.91|3151.21|3160.48|3151.78|3161.21|3152.51|3159.8|3151.1|22
1630297980000|2021-08-30 04:33:00|3160.44|3151.74|3159.08|3150.38|3160.54|3151.84|3158.99|3150.29|37
1630297990000|2021-08-30 04:33:10|3159.09|3150.39|3158.83|3150.13|3159.09|3150.39|3157.7|3149|40
1630298000000|2021-08-30 04:33:20|3158.85|3150.15|3158.27|3149.57|3159.32|3150.62|3157.9|3149.2|37
1630298010000|2021-08-30 04:33:30|3158.23|3149.53|3157.76|3149.06|3158.28|3149.58|3157.71|3149.01|34
1630298020000|2021-08-30 04:33:40|3157.74|3149.04|3157.94|3149.24|3158.51|3149.81|3157.74|3149.04|33
1630298030000|2021-08-30 04:33:50|3157.93|3149.23|3158.1|3149.4|3158.42|3149.72|3157.88|3149.18|25
1630298040000|2021-08-30 04:34:00|3158.09|3149.39|3158.1|3149.4|3158.3|3149.6|3158.09|3149.39|8
1630298050000|2021-08-30 04:34:10|3158.23|3149.53|3158.9|3150.2|3159.59|3150.89|3158.23|3149.53|14
1630298060000|2021-08-30 04:34:20|3158.98|3150.28|3158.24|3149.54|3159.1|3150.4|3157.62|3148.92|25
1630298070000|2021-08-30 04:34:30|3157.5|3148.8|3157.74|3149.04|3158.7|3150|3157.45|3148.75|34
1630298080000|2021-08-30 04:34:40|3157.69|3148.99|3157.2|3148.5|3158.18|3149.48|3157.2|3148.5|29
1630298090000|2021-08-30 04:34:50|3157.41|3148.71|3157.59|3148.89|3157.68|3148.98|3156.93|3148.23|36
1630298100000|2021-08-30 04:35:00|3157.52|3148.82|3157.61|3148.91|3157.89|3149.19|3157.26|3148.56|38
1630298110000|2021-08-30 04:35:10|3157.6|3148.9|3157.57|3148.87|3158.23|3149.53|3157.35|3148.65|28
1630298120000|2021-08-30 04:35:20|3157.62|3148.92|3157.68|3148.98|3158.1|3149.4|3157.35|3148.65|35
1630298130000|2021-08-30 04:35:30|3157.67|3148.97|3157.23|3148.53|3158|3149.3|3157.22|3148.52|34
1630298140000|2021-08-30 04:35:40|3157.24|3148.54|3157.51|3148.81|3158.17|3149.47|3157.24|3148.54|35
1630298150000|2021-08-30 04:35:50|3157.45|3148.75|3157.62|3148.92|3158.33|3149.63|3157.45|3148.75|36
1630298160000|2021-08-30 04:36:00|3157.65|3148.95|3157.75|3149.05|3158.29|3149.59|3157.62|3148.92|35
1630298170000|2021-08-30 04:36:10|3157.68|3148.98|3157.98|3149.28|3158.56|3149.86|3157.5|3148.8|35
1630298180000|2021-08-30 04:36:20|3157.95|3149.25|3157.59|3148.89|3159.09|3150.39|3157.51|3148.81|37
1630298190000|2021-08-30 04:36:30|3157.6|3148.9|3157.98|3149.28|3158.07|3149.37|3157.02|3148.32|37
1630298200000|2021-08-30 04:36:40|3157.97|3149.27|3158.33|3149.63|3158.67|3149.97|3157.92|3149.22|35
1630298210000|2021-08-30 04:36:50|3158.21|3149.51|3156.45|3147.75|3158.54|3149.84|3156.24|3147.54|32
1630298220000|2021-08-30 04:37:00|3156.32|3147.62|3154.91|3146.21|3156.51|3147.81|3154.28|3145.58|39
1630298230000|2021-08-30 04:37:10|3154.74|3146.04|3154.74|3146.04|3154.9|3146.2|3154.65|3145.95|34
1630298240000|2021-08-30 04:37:20|3154.71|3146.01|3154.71|3146.01|3154.95|3146.25|3154.67|3145.97|26
1630298250000|2021-08-30 04:37:30|3154.74|3146.04|3154.83|3146.13|3155.02|3146.32|3154.71|3146.01|12
1630298260000|2021-08-30 04:37:40|3154.66|3145.96|3154.65|3145.95|3154.66|3145.96|3154.4|3145.7|22
1630298270000|2021-08-30 04:37:50|3154.6|3145.9|3155.54|3146.84|3155.54|3146.84|3154.6|3145.9|20
1630298280000|2021-08-30 04:38:00|3155.5|3146.8|3155.66|3146.96|3155.66|3146.96|3155.3|3146.6|23
1630298290000|2021-08-30 04:38:10|3155.81|3147.11|3155.92|3147.22|3156.32|3147.62|3155.64|3146.94|30
1630298300000|2021-08-30 04:38:20|3155.84|3147.14|3156.11|3147.41|3156.43|3147.73|3155.5|3146.8|33
1630298310000|2021-08-30 04:38:30|3156.25|3147.55|3157.23|3148.53|3157.23|3148.53|3155.69|3146.99|34
1630298320000|2021-08-30 04:38:40|3156.87|3148.17|3157.26|3148.56|3158.24|3149.54|3156.61|3147.91|35
1630298330000|2021-08-30 04:38:50|3157.2|3148.5|3158.1|3149.4|3158.82|3150.12|3157.2|3148.5|39
1630298340000|2021-08-30 04:39:00|3158.21|3149.51|3158.92|3150.22|3159.18|3150.48|3158|3149.3|34
1630298350000|2021-08-30 04:39:10|3158.91|3150.21|3159.05|3150.35|3159.57|3150.87|3158.85|3150.15|36
1630298360000|2021-08-30 04:39:20|3159.19|3150.49|3159.95|3151.25|3160.06|3151.36|3159.19|3150.49|38
1630298370000|2021-08-30 04:39:30|3160.09|3151.39|3161.87|3153.17|3161.87|3153.17|3159.47|3150.77|38
1630298380000|2021-08-30 04:39:40|3161.71|3153.01|3162.04|3153.34|3162.82|3154.12|3161.13|3152.43|36
1630298390000|2021-08-30 04:39:50|3162.05|3153.35|3162.97|3154.27|3163.29|3154.59|3162.02|3153.32|29
1630298400000|2021-08-30 04:40:00|3163.05|3154.35|3162.8|3154.1|3164.01|3155.31|3162.51|3153.81|25
1630298410000|2021-08-30 04:40:10|3162.68|3153.98|3161.93|3153.23|3162.68|3153.98|3161.46|3152.76|21
1630298420000|2021-08-30 04:40:20|3161.98|3153.28|3162.49|3153.79|3162.8|3154.1|3161.98|3153.28|27
1630298430000|2021-08-30 04:40:30|3162.54|3153.84|3162.58|3153.88|3162.68|3153.98|3162.54|3153.84|17
1630298440000|2021-08-30 04:40:40|3162.62|3153.92|3162.86|3154.16|3163.24|3154.54|3162.58|3153.88|18
1630298450000|2021-08-30 04:40:50|3163.25|3154.55|3162.68|3153.98|3163.25|3154.55|3162.25|3153.55|33
1630298460000|2021-08-30 04:41:00|3162.66|3153.96|3160.77|3152.07|3162.67|3153.97|3160.63|3151.93|34
1630298470000|2021-08-30 04:41:10|3160.81|3152.11|3160.68|3151.98|3160.83|3152.13|3160.65|3151.95|25
1630298480000|2021-08-30 04:41:20|3160.63|3151.93|3160.45|3151.75|3160.63|3151.93|3160.26|3151.56|18
1630298490000|2021-08-30 04:41:30|3160.44|3151.74|3159.89|3151.19|3160.45|3151.75|3159.87|3151.17|17
1630298500000|2021-08-30 04:41:40|3159.91|3151.21|3159.95|3151.25|3160.13|3151.43|3159.73|3151.03|25
1630298510000|2021-08-30 04:41:50|3159.98|3151.28|3159.89|3151.19|3160.09|3151.39|3159.84|3151.14|24
1630298520000|2021-08-30 04:42:00|3159.9|3151.2|3159.4|3150.7|3159.9|3151.2|3159.2|3150.5|16
1630298530000|2021-08-30 04:42:10|3159.36|3150.66|3159.16|3150.46|3159.36|3150.66|3159.1|3150.4|14
1630298540000|2021-08-30 04:42:20|3159.13|3150.43|3158.64|3149.94|3159.23|3150.53|3158.39|3149.69|27
1630298550000|2021-08-30 04:42:30|3158.65|3149.95|3158.48|3149.78|3158.72|3150.02|3158.35|3149.65|22
1630298560000|2021-08-30 04:42:40|3158.43|3149.73|3158.44|3149.74|3158.44|3149.74|3158.34|3149.64|13
1630298570000|2021-08-30 04:42:50|3158.39|3149.69|3158.46|3149.76|3158.46|3149.76|3158.36|3149.66|13
1630298580000|2021-08-30 04:43:00|3158.47|3149.77|3158.27|3149.57|3158.47|3149.77|3158.19|3149.49|27
1630298590000|2021-08-30 04:43:10|3158.3|3149.6|3158.22|3149.52|3158.3|3149.6|3158.17|3149.47|22
1630298600000|2021-08-30 04:43:20|3158.17|3149.47|3158.28|3149.58|3158.28|3149.58|3158.17|3149.47|5
1630298610000|2021-08-30 04:43:30|3158.22|3149.52|3158.49|3149.79|3158.54|3149.84|3158.22|3149.52|15
1630298620000|2021-08-30 04:43:40|3158.57|3149.87|3159.52|3150.82|3159.55|3150.85|3158.19|3149.49|28
1630298630000|2021-08-30 04:43:50|3159.54|3150.84|3159.72|3151.02|3159.77|3151.07|3159.41|3150.71|23
1630298640000|2021-08-30 04:44:00|3159.78|3151.08|3159.79|3151.09|3159.84|3151.14|3159.38|3150.68|16
1630298650000|2021-08-30 04:44:10|3159.82|3151.12|3160.1|3151.4|3160.71|3152.01|3159.76|3151.06|29
1630298660000|2021-08-30 04:44:20|3159.9|3151.2|3160.67|3151.97|3160.75|3152.05|3159.83|3151.13|30
1630298670000|2021-08-30 04:44:30|3159.66|3150.96|3160.08|3151.38|3160.68|3151.98|3159.38|3150.68|27
1630298680000|2021-08-30 04:44:40|3159.73|3151.03|3159.86|3151.16|3160.67|3151.97|3159.38|3150.68|31
1630298690000|2021-08-30 04:44:50|3159.85|3151.15|3159.21|3150.51|3160.11|3151.41|3159.16|3150.46|34
1630298700000|2021-08-30 04:45:00|3159.18|3150.48|3157.9|3149.2|3159.21|3150.51|3157.19|3148.49|27
1630298710000|2021-08-30 04:45:10|3157.87|3149.17|3157.96|3149.26|3157.99|3149.29|3157.66|3148.96|30
1630298720000|2021-08-30 04:45:20|3157.97|3149.27|3157.86|3149.16|3158.01|3149.31|3157.86|3149.16|29
1630298730000|2021-08-30 04:45:30|3157.8|3149.1|3158.1|3149.4|3158.17|3149.47|3157.8|3149.1|25
1630298740000|2021-08-30 04:45:40|3157.97|3149.27|3161.2|3152.5|3161.5|3152.8|3157.91|3149.21|31
1630298750000|2021-08-30 04:45:50|3161.17|3152.47|3164.25|3155.55|3164.25|3155.55|3161.12|3152.42|33
1630298760000|2021-08-30 04:46:00|3164.29|3155.59|3167.03|3158.33|3167.17|3158.47|3164|3155.3|35
1630298770000|2021-08-30 04:46:10|3167.86|3159.16|3169.96|3161.26|3170.12|3161.42|3167.12|3158.42|34
1630298780000|2021-08-30 04:46:20|3170.01|3161.31|3170.19|3161.49|3170.45|3161.75|3168.71|3160.01|35
1630298790000|2021-08-30 04:46:30|3170.13|3161.43|3169.48|3160.78|3170.39|3161.69|3169.03|3160.33|39
1630298800000|2021-08-30 04:46:40|3169.33|3160.63|3170.32|3161.62|3171.7|3163|3168.5|3159.8|33
1630298810000|2021-08-30 04:46:50|3170.72|3162.02|3170.73|3162.03|3170.76|3162.06|3170.17|3161.47|18
1630298820000|2021-08-30 04:47:00|3170.68|3161.98|3170.92|3162.22|3171.01|3162.31|3170.21|3161.51|21
1630298830000|2021-08-30 04:47:10|3170.83|3162.13|3170|3161.3|3170.84|3162.14|3170|3161.3|34
1630298840000|2021-08-30 04:47:20|3170.03|3161.33|3169.53|3160.83|3170.03|3161.33|3169.49|3160.79|23
1630298850000|2021-08-30 04:47:30|3169.55|3160.85|3169.56|3160.86|3169.58|3160.88|3169.43|3160.73|21
1630298860000|2021-08-30 04:47:40|3169.58|3160.88|3170.57|3161.87|3170.63|3161.93|3169.58|3160.88|31
1630298870000|2021-08-30 04:47:50|3170.55|3161.85|3169|3160.3|3170.7|3162|3168.74|3160.04|39
1630298880000|2021-08-30 04:48:00|3168.98|3160.28|3166.05|3157.35|3169.05|3160.35|3166.05|3157.35|37
1630298890000|2021-08-30 04:48:10|3165.76|3157.06|3164.38|3155.68|3165.88|3157.18|3163.52|3154.82|40
1630298900000|2021-08-30 04:48:20|3164.32|3155.62|3163.5|3154.8|3164.4|3155.7|3163.47|3154.77|37
1630298910000|2021-08-30 04:48:30|3163.52|3154.82|3163.26|3154.56|3163.56|3154.86|3163.13|3154.43|36
1630298920000|2021-08-30 04:48:40|3163.27|3154.57|3163.78|3155.08|3164.05|3155.35|3163.06|3154.36|36
1630298930000|2021-08-30 04:48:50|3163.67|3154.97|3163.81|3155.11|3163.92|3155.22|3163.41|3154.71|34
1630298940000|2021-08-30 04:49:00|3163.82|3155.12|3164.04|3155.34|3164.24|3155.54|3163.58|3154.88|36
1630298950000|2021-08-30 04:49:10|3163.84|3155.14|3165.41|3156.71|3165.41|3156.71|3163.72|3155.02|40
1630298960000|2021-08-30 04:49:20|3165.67|3156.97|3168.8|3160.1|3168.8|3160.1|3165.67|3156.97|35
1630298970000|2021-08-30 04:49:30|3169.13|3160.43|3169.37|3160.67|3169.4|3160.7|3168.54|3159.84|30
1630298980000|2021-08-30 04:49:40|3169.27|3160.57|3168.44|3159.74|3169.37|3160.67|3167.88|3159.18|28
1630298990000|2021-08-30 04:49:50|3168.84|3160.14|3168.77|3160.07|3169.83|3161.13|3168.25|3159.55|27
1630299000000|2021-08-30 04:50:00|3168.94|3160.24|3170.29|3161.59|3170.44|3161.74|3168.14|3159.44|28
1630299010000|2021-08-30 04:50:10|3170.32|3161.62|3170.28|3161.58|3170.47|3161.77|3170.02|3161.32|33
1630299020000|2021-08-30 04:50:20|3170.29|3161.59|3168.44|3159.74|3170.48|3161.78|3167.14|3158.44|37
1630299030000|2021-08-30 04:50:30|3168.43|3159.73|3170.25|3161.55|3170.43|3161.73|3168.42|3159.72|37
1630299040000|2021-08-30 04:50:40|3170.03|3161.33|3168.15|3159.45|3170.03|3161.33|3168.12|3159.42|38
1630299050000|2021-08-30 04:50:50|3168.13|3159.43|3168.11|3159.41|3168.51|3159.81|3167.81|3159.11|38
1630299060000|2021-08-30 04:51:00|3167.57|3158.87|3167.19|3158.49|3167.57|3158.87|3165.6|3156.9|40
1630299070000|2021-08-30 04:51:10|3167.23|3158.53|3165.93|3157.23|3167.53|3158.83|3165.73|3157.03|40
1630299080000|2021-08-30 04:51:20|3165.91|3157.21|3166.09|3157.39|3166.25|3157.55|3165.82|3157.12|38
1630299090000|2021-08-30 04:51:30|3166.05|3157.35|3166.52|3157.82|3167.45|3158.75|3165.74|3157.04|39
1630299100000|2021-08-30 04:51:40|3167.12|3158.42|3167.66|3158.96|3168.12|3159.42|3167.11|3158.41|35
1630299110000|2021-08-30 04:51:50|3167.68|3158.98|3167.49|3158.79|3167.9|3159.2|3167.3|3158.6|31
1630299120000|2021-08-30 04:52:00|3167.73|3159.03|3165.88|3157.18|3167.73|3159.03|3165.63|3156.93|39
1630299130000|2021-08-30 04:52:10|3165.83|3157.13|3166.07|3157.37|3166.07|3157.37|3165.48|3156.78|32
1630299140000|2021-08-30 04:52:20|3166.08|3157.38|3166.68|3157.98|3166.68|3157.98|3166.06|3157.36|18
1630299150000|2021-08-30 04:52:30|3166.69|3157.99|3166.83|3158.13|3166.97|3158.27|3166.51|3157.81|31
1630299160000|2021-08-30 04:52:40|3166.84|3158.14|3167.34|3158.64|3167.39|3158.69|3166.84|3158.14|17
1630299170000|2021-08-30 04:52:50|3167.39|3158.69|3166.03|3157.33|3167.39|3158.69|3166.03|3157.33|21
1630299180000|2021-08-30 04:53:00|3165.93|3157.23|3164.93|3156.23|3165.98|3157.28|3164.9|3156.2|26
1630299190000|2021-08-30 04:53:10|3164.87|3156.17|3165.48|3156.78|3165.48|3156.78|3164.51|3155.81|33
1630299200000|2021-08-30 04:53:20|3165.45|3156.75|3165.68|3156.98|3165.82|3157.12|3165.45|3156.75|34
1630299210000|2021-08-30 04:53:30|3165.72|3157.02|3166.9|3158.2|3167.12|3158.42|3165.72|3157.02|32
1630299220000|2021-08-30 04:53:40|3166.88|3158.18|3167|3158.3|3167.29|3158.59|3166.77|3158.07|33
1630299230000|2021-08-30 04:53:50|3167.22|3158.52|3167.17|3158.47|3167.26|3158.56|3166.93|3158.23|30
1630299240000|2021-08-30 04:54:00|3167.12|3158.42|3165.11|3156.41|3167.12|3158.42|3165.09|3156.39|28
1630299250000|2021-08-30 04:54:10|3165.2|3156.5|3167.02|3158.32|3167.02|3158.32|3165.14|3156.44|35
1630299260000|2021-08-30 04:54:20|3166.86|3158.16|3167.84|3159.14|3167.84|3159.14|3166.69|3157.99|28
1630299270000|2021-08-30 04:54:30|3167.8|3159.1|3167.88|3159.18|3168.05|3159.35|3167.8|3159.1|22
1630299280000|2021-08-30 04:54:40|3168.19|3159.49|3169.31|3160.61|3169.49|3160.79|3168.04|3159.34|28
1630299290000|2021-08-30 04:54:50|3169.36|3160.66|3169.34|3160.64|3169.67|3160.97|3168.48|3159.78|27
1630299300000|2021-08-30 04:55:00|3169.3|3160.6|3169.21|3160.51|3170.69|3161.99|3168.8|3160.1|27
1630299310000|2021-08-30 04:55:10|3169.24|3160.54|3169.74|3161.04|3170.07|3161.37|3169.24|3160.54|35
1630299320000|2021-08-30 04:55:20|3169.6|3160.9|3169.55|3160.85|3171.18|3162.48|3169.55|3160.85|34
1630299330000|2021-08-30 04:55:30|3169.59|3160.89|3170.72|3162.02|3170.74|3162.04|3169.59|3160.89|23
1630299340000|2021-08-30 04:55:40|3170.54|3161.84|3171.23|3162.53|3171.23|3162.53|3170.54|3161.84|11
1630299350000|2021-08-30 04:55:50|3171.38|3162.68|3171.9|3163.2|3172.07|3163.37|3171.38|3162.68|19
1630299360000|2021-08-30 04:56:00|3171.52|3162.82|3171.69|3162.99|3171.71|3163.01|3171.09|3162.39|32
1630299370000|2021-08-30 04:56:10|3171.72|3163.02|3171.72|3163.02|3171.87|3163.17|3171.43|3162.73|30
1630299380000|2021-08-30 04:56:20|3171.74|3163.04|3171.22|3162.52|3171.87|3163.17|3171.22|3162.52|35
1630299390000|2021-08-30 04:56:30|3171.13|3162.43|3167.98|3159.28|3171.13|3162.43|3167.85|3159.15|36
1630299400000|2021-08-30 04:56:40|3168.05|3159.35|3170.68|3161.98|3171.12|3162.42|3168.05|3159.35|35
1630299410000|2021-08-30 04:56:50|3170.55|3161.85|3171.45|3162.75|3171.56|3162.86|3170.55|3161.85|39
1630299420000|2021-08-30 04:57:00|3171.43|3162.73|3171.39|3162.69|3171.43|3162.73|3171.24|3162.54|26
1630299430000|2021-08-30 04:57:10|3171.32|3162.62|3171.48|3162.78|3171.65|3162.95|3171.24|3162.54|32
1630299440000|2021-08-30 04:57:20|3171.7|3163|3171.44|3162.74|3171.7|3163|3171.32|3162.62|30
1630299450000|2021-08-30 04:57:30|3171.53|3162.83|3171.42|3162.72|3171.69|3162.99|3171.42|3162.72|19
1630299460000|2021-08-30 04:57:40|3171.44|3162.74|3171.45|3162.75|3171.47|3162.77|3171.42|3162.72|17
1630299470000|2021-08-30 04:57:50|3171.44|3162.74|3170.33|3161.63|3171.44|3162.74|3169.88|3161.18|30
1630299480000|2021-08-30 04:58:00|3170.37|3161.67|3169.8|3161.1|3170.37|3161.67|3169.75|3161.05|22
1630299490000|2021-08-30 04:58:10|3169.81|3161.11|3170.03|3161.33|3170.06|3161.36|3169.79|3161.09|32
1630299500000|2021-08-30 04:58:20|3170.02|3161.32|3169.73|3161.03|3170.02|3161.32|3169.68|3160.98|19
1630299510000|2021-08-30 04:58:30|3169.68|3160.98|3169.65|3160.95|3169.83|3161.13|3169.65|3160.95|23
1630299520000|2021-08-30 04:58:40|3169.7|3161|3169.83|3161.13|3170.03|3161.33|3169.68|3160.98|28
1630299530000|2021-08-30 04:58:50|3169.86|3161.16|3169.82|3161.12|3170.01|3161.31|3169.69|3160.99|30
1630299540000|2021-08-30 04:59:00|3169.81|3161.11|3169.68|3160.98|3169.81|3161.11|3169.04|3160.34|28
1630299550000|2021-08-30 04:59:10|3169.79|3161.09|3169.55|3160.85|3169.79|3161.09|3169.26|3160.56|37
1630299560000|2021-08-30 04:59:20|3169.52|3160.82|3169.12|3160.42|3170.3|3161.6|3169.12|3160.42|28
1630299570000|2021-08-30 04:59:30|3169.16|3160.46|3169.47|3160.77|3169.71|3161.01|3169.16|3160.46|30
1630299580000|2021-08-30 04:59:40|3169.48|3160.78|3170.08|3161.38|3170.53|3161.83|3169.43|3160.73|33
1630299590000|2021-08-30 04:59:50|3170.2|3161.5|3170.56|3161.86|3170.64|3161.94|3170.03|3161.33|30
1630299600000|2021-08-30 05:00:00|3170.27|3161.57|3165.8|3157.1|3170.56|3161.86|3165.8|3157.1|36
1630299610000|2021-08-30 05:00:10|3165.77|3157.07|3165.25|3156.55|3167.21|3158.51|3165.09|3156.39|39
1630299620000|2021-08-30 05:00:20|3165.23|3156.53|3165.42|3156.72|3166.1|3157.4|3165.14|3156.44|38
1630299630000|2021-08-30 05:00:30|3165.41|3156.71|3165.45|3156.75|3165.94|3157.24|3165.4|3156.7|33
1630299640000|2021-08-30 05:00:40|3165.79|3157.09|3164.43|3155.73|3166.38|3157.68|3164.36|3155.66|35
1630299650000|2021-08-30 05:00:50|3164.39|3155.69|3163.59|3154.89|3164.39|3155.69|3163.48|3154.78|33
1630299660000|2021-08-30 05:01:00|3163.58|3154.88|3163.52|3154.82|3164.38|3155.68|3163.28|3154.58|37
1630299670000|2021-08-30 05:01:10|3163.41|3154.71|3163.81|3155.11|3164.51|3155.81|3163.23|3154.53|39
1630299680000|2021-08-30 05:01:20|3163.93|3155.23|3163.29|3154.59|3164.43|3155.73|3163.29|3154.59|38
1630299690000|2021-08-30 05:01:30|3163.23|3154.53|3163.83|3155.13|3164.35|3155.65|3163.14|3154.44|36
1630299700000|2021-08-30 05:01:40|3163.74|3155.04|3162.75|3154.05|3163.75|3155.05|3162.46|3153.76|38
1630299710000|2021-08-30 05:01:50|3162.95|3154.25|3163.2|3154.5|3163.22|3154.52|3162.62|3153.92|39
1630299720000|2021-08-30 05:02:00|3163.22|3154.52|3163.3|3154.6|3163.3|3154.6|3162.89|3154.19|34
1630299730000|2021-08-30 05:02:10|3163.56|3154.86|3163.8|3155.1|3164.54|3155.84|3163.2|3154.5|31
1630299740000|2021-08-30 05:02:20|3163.77|3155.07|3164.01|3155.31|3164.07|3155.37|3163.77|3155.07|32
1630299750000|2021-08-30 05:02:30|3164.02|3155.32|3164.08|3155.38|3164.08|3155.38|3163.94|3155.24|20
1630299760000|2021-08-30 05:02:40|3164.29|3155.59|3163.58|3154.88|3164.86|3156.16|3163.58|3154.88|28
1630299770000|2021-08-30 05:02:50|3163.55|3154.85|3163.58|3154.88|3164.29|3155.59|3163.53|3154.83|28
1630299780000|2021-08-30 05:03:00|3163.59|3154.89|3164.4|3155.7|3164.51|3155.81|3162.89|3154.19|27
1630299790000|2021-08-30 05:03:10|3164.41|3155.71|3164.42|3155.72|3164.59|3155.89|3163.97|3155.27|34
1630299800000|2021-08-30 05:03:20|3164.44|3155.74|3166.22|3157.52|3166.55|3157.85|3164.44|3155.74|34
1630299810000|2021-08-30 05:03:30|3166.23|3157.53|3166.71|3158.01|3166.73|3158.03|3166.1|3157.4|34
1630299820000|2021-08-30 05:03:40|3167.05|3158.35|3166.86|3158.16|3167.74|3159.04|3166.86|3158.16|16
1630299830000|2021-08-30 05:03:50|3167.22|3158.52|3167.52|3158.82|3167.52|3158.82|3166.86|3158.16|25
1630299840000|2021-08-30 05:04:00|3167.64|3158.94|3168.52|3159.82|3168.54|3159.84|3167.49|3158.79|19
1630299850000|2021-08-30 05:04:10|3168.28|3159.58|3168.54|3159.84|3168.54|3159.84|3167.25|3158.55|35
1630299860000|2021-08-30 05:04:20|3168.59|3159.89|3168.59|3159.89|3168.67|3159.97|3168.59|3159.89|9
1630299870000|2021-08-30 05:04:30|3168.67|3159.97|3168.58|3159.88|3169.22|3160.52|3168.56|3159.86|24
1630299880000|2021-08-30 05:04:40|3168.6|3159.9|3169.96|3161.26|3170.03|3161.33|3168.47|3159.77|29
1630299890000|2021-08-30 05:04:50|3169.79|3161.09|3169.8|3161.1|3170.05|3161.35|3169.38|3160.68|35
1630299900000|2021-08-30 05:05:00|3169.83|3161.13|3170.35|3161.65|3170.35|3161.65|3169.4|3160.7|30
1630299910000|2021-08-30 05:05:10|3170.36|3161.66|3169.83|3161.13|3170.36|3161.66|3169.83|3161.13|15
1630299920000|2021-08-30 05:05:20|3169.81|3161.11|3170.26|3161.56|3170.26|3161.56|3169.79|3161.09|32
1630299930000|2021-08-30 05:05:30|3170.25|3161.55|3170.19|3161.49|3170.26|3161.56|3170.19|3161.49|21
1630299940000|2021-08-30 05:05:40|3169.92|3161.22|3171.6|3162.9|3171.6|3162.9|3169.92|3161.22|27
1630299950000|2021-08-30 05:05:50|3170.96|3162.26|3171.5|3162.8|3171.61|3162.91|3170.96|3162.26|11
1630299960000|2021-08-30 05:06:00|3171.49|3162.79|3172.43|3163.73|3172.56|3163.86|3170.91|3162.21|37
1630299970000|2021-08-30 05:06:10|3171.65|3162.95|3171.41|3162.71|3172.36|3163.66|3171.09|3162.39|38
1630299980000|2021-08-30 05:06:20|3171.42|3162.72|3171.52|3162.82|3171.88|3163.18|3171.15|3162.45|34
1630299990000|2021-08-30 05:06:30|3171.44|3162.74|3171.51|3162.81|3171.89|3163.19|3171.21|3162.51|33
1630300000000|2021-08-30 05:06:40|3171.52|3162.82|3171.37|3162.67|3171.78|3163.08|3171.34|3162.64|36
1630300010000|2021-08-30 05:06:50|3171.55|3162.85|3171.21|3162.51|3171.61|3162.91|3171.09|3162.39|35
1630300020000|2021-08-30 05:07:00|3171.18|3162.48|3171.31|3162.61|3171.43|3162.73|3171.18|3162.48|32
1630300030000|2021-08-30 05:07:10|3171.47|3162.77|3171.69|3162.99|3171.8|3163.1|3171.47|3162.77|21
1630300040000|2021-08-30 05:07:20|3171.66|3162.96|3171.66|3162.96|3171.69|3162.99|3171.6|3162.9|14
1630300050000|2021-08-30 05:07:30|3171.63|3162.93|3171.6|3162.9|3171.87|3163.17|3171.6|3162.9|8
1630300060000|2021-08-30 05:07:40|3171.63|3162.93|3172.4|3163.7|3172.4|3163.7|3171.63|3162.93|14
1630300070000|2021-08-30 05:07:50|3172.45|3163.75|3172.6|3163.9|3172.6|3163.9|3172.45|3163.75|5
1630300080000|2021-08-30 05:08:00|3172.59|3163.89|3172.33|3163.63|3172.59|3163.89|3171.66|3162.96|32
1630300090000|2021-08-30 05:08:10|3172.31|3163.61|3172.17|3163.47|3172.58|3163.88|3171.39|3162.69|33
1630300100000|2021-08-30 05:08:20|3172.5|3163.8|3171.88|3163.18|3172.57|3163.87|3171.87|3163.17|35
1630300110000|2021-08-30 05:08:30|3171.92|3163.22|3171.55|3162.85|3171.92|3163.22|3171.48|3162.78|35
1630300120000|2021-08-30 05:08:40|3171.63|3162.93|3171.67|3162.97|3171.88|3163.18|3171.39|3162.69|33
1630300130000|2021-08-30 05:08:50|3171.66|3162.96|3172.35|3163.65|3172.6|3163.9|3171.57|3162.87|32
1630300140000|2021-08-30 05:09:00|3172.36|3163.66|3172.53|3163.83|3172.56|3163.86|3172.09|3163.39|9
1630300150000|2021-08-30 05:09:10|3172.48|3163.78|3172.76|3164.06|3172.8|3164.1|3172.35|3163.65|12
1630300160000|2021-08-30 05:09:20|3172.75|3164.05|3174.05|3165.35|3174.14|3165.44|3172.6|3163.9|18
1630300170000|2021-08-30 05:09:30|3174.15|3165.45|3172.91|3164.21|3174.48|3165.78|3172.8|3164.1|33
1630300180000|2021-08-30 05:09:40|3172.92|3164.22|3172.28|3163.58|3172.92|3164.22|3172|3163.3|30
1630300190000|2021-08-30 05:09:50|3172.17|3163.47|3171.86|3163.16|3172.4|3163.7|3171.08|3162.38|35
1630300200000|2021-08-30 05:10:00|3171.91|3163.21|3170.82|3162.12|3172.14|3163.44|3170.6|3161.9|35
1630300210000|2021-08-30 05:10:10|3170.65|3161.95|3170.4|3161.7|3170.75|3162.05|3170.4|3161.7|29
1630300220000|2021-08-30 05:10:20|3170.49|3161.79|3170.78|3162.08|3170.79|3162.09|3170.49|3161.79|16
1630300230000|2021-08-30 05:10:30|3170.7|3162|3169.23|3160.53|3170.78|3162.08|3169.23|3160.53|17
1630300240000|2021-08-30 05:10:40|3169.18|3160.48|3169.05|3160.35|3169.18|3160.48|3169.05|3160.35|7
1630300250000|2021-08-30 05:10:50|3169.2|3160.5|3169.11|3160.41|3169.62|3160.92|3168.97|3160.27|21
1630300260000|2021-08-30 05:11:00|3169.34|3160.64|3169.12|3160.42|3169.47|3160.77|3169.04|3160.34|27
1630300270000|2021-08-30 05:11:10|3169.15|3160.45|3168.76|3160.06|3169.23|3160.53|3168.71|3160.01|21
1630300280000|2021-08-30 05:11:20|3168.73|3160.03|3169.33|3160.63|3169.56|3160.86|3168.69|3159.99|32
1630300290000|2021-08-30 05:11:30|3169.3|3160.6|3168.57|3159.87|3169.88|3161.18|3168.48|3159.78|35
1630300300000|2021-08-30 05:11:40|3168.56|3159.86|3169.43|3160.73|3169.72|3161.02|3168.56|3159.86|32
1630300310000|2021-08-30 05:11:50|3169.47|3160.77|3171.24|3162.54|3171.24|3162.54|3169.47|3160.77|32
1630300320000|2021-08-30 05:12:00|3171.27|3162.57|3170.84|3162.14|3171.27|3162.57|3170.28|3161.58|29
1630300330000|2021-08-30 05:12:10|3170.83|3162.13|3170.97|3162.27|3171.15|3162.45|3170.8|3162.1|25
1630300340000|2021-08-30 05:12:20|3170.98|3162.28|3171.86|3163.16|3171.9|3163.2|3170.97|3162.27|21
1630300350000|2021-08-30 05:12:30|3171.87|3163.17|3172.17|3163.47|3172.28|3163.58|3171.43|3162.73|16
1630300360000|2021-08-30 05:12:40|3172.6|3163.9|3172.51|3163.81|3172.77|3164.07|3172.25|3163.55|12
1630300370000|2021-08-30 05:12:50|3172.5|3163.8|3173.34|3164.64|3173.53|3164.83|3172.5|3163.8|21
1630300380000|2021-08-30 05:13:00|3173.11|3164.41|3173.26|3164.56|3173.62|3164.92|3173.11|3164.41|18
1630300390000|2021-08-30 05:13:10|3173.35|3164.65|3173.64|3164.94|3173.72|3165.02|3173.28|3164.58|15
1630300400000|2021-08-30 05:13:20|3173.66|3164.96|3173.87|3165.17|3174.18|3165.48|3173.66|3164.96|16
1630300410000|2021-08-30 05:13:30|3174.01|3165.31|3174.24|3165.54|3174.62|3165.92|3174.01|3165.31|18
1630300420000|2021-08-30 05:13:40|3174.27|3165.57|3174.81|3166.11|3175.1|3166.4|3174.27|3165.57|21
1630300430000|2021-08-30 05:13:50|3174.83|3166.13|3175.23|3166.53|3175.26|3166.56|3174.56|3165.86|25
1630300440000|2021-08-30 05:14:00|3175.26|3166.56|3175.85|3167.15|3176.07|3167.37|3175.26|3166.56|21
1630300450000|2021-08-30 05:14:10|3175.78|3167.08|3176.38|3167.68|3176.47|3167.77|3175.6|3166.9|30
1630300460000|2021-08-30 05:14:20|3176.34|3167.64|3176.74|3168.04|3177.1|3168.4|3176.21|3167.51|36
1630300470000|2021-08-30 05:14:30|3176.49|3167.79|3176.91|3168.21|3177.04|3168.34|3176.34|3167.64|28
1630300480000|2021-08-30 05:14:40|3176.86|3168.16|3176.77|3168.07|3177.14|3168.44|3176.34|3167.64|31
1630300490000|2021-08-30 05:14:50|3176.5|3167.8|3176.55|3167.85|3177.6|3168.9|3176.34|3167.64|35
1630300500000|2021-08-30 05:15:00|3176.53|3167.83|3176.83|3168.13|3176.83|3168.13|3176.52|3167.82|28
1630300510000|2021-08-30 05:15:10|3176.57|3167.87|3176.27|3167.57|3176.93|3168.23|3176.27|3167.57|26
1630300520000|2021-08-30 05:15:20|3176.29|3167.59|3175.22|3166.52|3176.29|3167.59|3175.09|3166.39|21
1630300530000|2021-08-30 05:15:30|3175.27|3166.57|3174.42|3165.72|3175.27|3166.57|3174.34|3165.64|24
1630300540000|2021-08-30 05:15:40|3174.4|3165.7|3174.37|3165.67|3174.49|3165.79|3174.37|3165.67|19
1630300550000|2021-08-30 05:15:50|3174.38|3165.68|3174.39|3165.69|3174.45|3165.75|3174.26|3165.56|11
1630300560000|2021-08-30 05:16:00|3174.37|3165.67|3174.92|3166.22|3174.93|3166.23|3174.25|3165.55|14
1630300570000|2021-08-30 05:16:10|3174.91|3166.21|3175.96|3167.26|3175.99|3167.29|3174.56|3165.86|33
1630300580000|2021-08-30 05:16:20|3175.91|3167.21|3176.58|3167.88|3176.77|3168.07|3175.5|3166.8|36
1630300590000|2021-08-30 05:16:30|3176.57|3167.87|3177.05|3168.35|3177.23|3168.53|3176.57|3167.87|38
1630300600000|2021-08-30 05:16:40|3176.68|3167.98|3176.64|3167.94|3177.18|3168.48|3176.64|3167.94|38
1630300610000|2021-08-30 05:16:50|3176.77|3168.07|3176.88|3168.18|3177.48|3168.78|3176.57|3167.87|39
1630300620000|2021-08-30 05:17:00|3176.73|3168.03|3176.93|3168.23|3177.26|3168.56|3176.34|3167.64|26
1630300630000|2021-08-30 05:17:10|3176.92|3168.22|3176.85|3168.15|3176.94|3168.24|3176.85|3168.15|19
1630300640000|2021-08-30 05:17:20|3176.84|3168.14|3176.68|3167.98|3177.11|3168.41|3176.68|3167.98|17
1630300650000|2021-08-30 05:17:30|3176.69|3167.99|3176.9|3168.2|3176.98|3168.28|3176.67|3167.97|17
1630300660000|2021-08-30 05:17:40|3176.89|3168.19|3176.82|3168.12|3176.9|3168.2|3176.8|3168.1|17
1630300670000|2021-08-30 05:17:50|3176.83|3168.13|3176.85|3168.15|3176.85|3168.15|3176.8|3168.1|12
1630300680000|2021-08-30 05:18:00|3176.81|3168.11|3176.6|3167.9|3177.15|3168.45|3176.46|3167.76|25
1630300690000|2021-08-30 05:18:10|3176.51|3167.81|3176.48|3167.78|3176.84|3168.14|3176.08|3167.38|35
1630300700000|2021-08-30 05:18:20|3176.52|3167.82|3176.91|3168.21|3177.19|3168.49|3176.46|3167.76|30
1630300710000|2021-08-30 05:18:30|3176.92|3168.22|3177.3|3168.6|3177.86|3169.16|3176.8|3168.1|26
1630300720000|2021-08-30 05:18:40|3177.16|3168.46|3178.2|3169.5|3178.83|3170.13|3177.16|3168.46|34
1630300730000|2021-08-30 05:18:50|3178.36|3169.66|3179.97|3171.27|3179.97|3171.27|3178.2|3169.5|28
1630300740000|2021-08-30 05:19:00|3180.16|3171.46|3180.37|3171.67|3180.42|3171.72|3179.46|3170.76|38
1630300750000|2021-08-30 05:19:10|3180.52|3171.82|3180.46|3171.76|3180.75|3172.05|3180.38|3171.68|37
1630300760000|2021-08-30 05:19:20|3180.49|3171.79|3180.87|3172.17|3180.87|3172.17|3180.28|3171.58|34
1630300770000|2021-08-30 05:19:30|3180.71|3172.01|3179.46|3170.76|3180.72|3172.02|3179.46|3170.76|36
1630300780000|2021-08-30 05:19:40|3179.52|3170.82|3178.72|3170.02|3179.76|3171.06|3178.72|3170.02|34
1630300790000|2021-08-30 05:19:50|3178.73|3170.03|3178.76|3170.06|3179.04|3170.34|3178.69|3169.99|34
1630300800000|2021-08-30 05:20:00|3178.54|3169.84|3177.49|3168.79|3178.54|3169.84|3177.36|3168.66|32
1630300810000|2021-08-30 05:20:10|3177.53|3168.83|3177.43|3168.73|3177.72|3169.02|3177.38|3168.68|32
1630300820000|2021-08-30 05:20:20|3177.49|3168.79|3177.14|3168.44|3177.6|3168.9|3177.14|3168.44|28
1630300830000|2021-08-30 05:20:30|3177.18|3168.48|3177.22|3168.52|3177.72|3169.02|3177.16|3168.46|20
1630300840000|2021-08-30 05:20:40|3177.2|3168.5|3177.29|3168.59|3177.48|3168.78|3177.18|3168.48|28
1630300850000|2021-08-30 05:20:50|3177.39|3168.69|3178.03|3169.33|3178.43|3169.73|3177.39|3168.69|34
1630300860000|2021-08-30 05:21:00|3178.02|3169.32|3178.71|3170.01|3179.14|3170.44|3177.63|3168.93|33
1630300870000|2021-08-30 05:21:10|3178.83|3170.13|3179.52|3170.82|3179.56|3170.86|3178.77|3170.07|34
1630300880000|2021-08-30 05:21:20|3179.5|3170.8|3179.56|3170.86|3179.57|3170.87|3179.41|3170.71|28
1630300890000|2021-08-30 05:21:30|3179.55|3170.85|3179.14|3170.44|3179.67|3170.97|3178.95|3170.25|27
1630300900000|2021-08-30 05:21:40|3179.24|3170.54|3178.59|3169.89|3179.43|3170.73|3178.41|3169.71|33
1630300910000|2021-08-30 05:21:50|3178.53|3169.83|3178.06|3169.36|3178.64|3169.94|3178.04|3169.34|24
1630300920000|2021-08-30 05:22:00|3178.07|3169.37|3177.48|3168.78|3178.07|3169.37|3177.35|3168.65|31
1630300930000|2021-08-30 05:22:10|3177.64|3168.94|3177.66|3168.96|3177.83|3169.13|3177.25|3168.55|28
1630300940000|2021-08-30 05:22:20|3177.63|3168.93|3179.18|3170.48|3179.18|3170.48|3177.55|3168.85|35
1630300950000|2021-08-30 05:22:30|3179.15|3170.45|3178.55|3169.85|3179.15|3170.45|3177.85|3169.15|37
1630300960000|2021-08-30 05:22:40|3178.62|3169.92|3178.6|3169.9|3178.93|3170.23|3178.47|3169.77|31
1630300970000|2021-08-30 05:22:50|3178.49|3169.79|3177.75|3169.05|3178.55|3169.85|3177.59|3168.89|24
1630300980000|2021-08-30 05:23:00|3177.76|3169.06|3177.25|3168.55|3177.77|3169.07|3177.14|3168.44|30
1630300990000|2021-08-30 05:23:10|3177.27|3168.57|3177.74|3169.04|3178.06|3169.36|3177.27|3168.57|30
1630301000000|2021-08-30 05:23:20|3177.7|3169|3177.4|3168.7|3177.75|3169.05|3177.4|3168.7|31
1630301010000|2021-08-30 05:23:30|3177.41|3168.71|3177.13|3168.43|3177.53|3168.83|3177.09|3168.39|31
1630301020000|2021-08-30 05:23:40|3177.15|3168.45|3177.42|3168.72|3177.51|3168.81|3177.1|3168.4|29
1630301030000|2021-08-30 05:23:50|3177.43|3168.73|3177.46|3168.76|3177.54|3168.84|3177.42|3168.72|15
1630301040000|2021-08-30 05:24:00|3177.47|3168.77|3177.72|3169.02|3177.82|3169.12|3177.47|3168.77|14
1630301050000|2021-08-30 05:24:10|3177.69|3168.99|3177.64|3168.94|3177.72|3169.02|3177.61|3168.91|21
1630301060000|2021-08-30 05:24:20|3177.69|3168.99|3177.67|3168.97|3177.7|3169|3177.63|3168.93|10
1630301070000|2021-08-30 05:24:30|3177.64|3168.94|3177.64|3168.94|3177.72|3169.02|3177.57|3168.87|30
1630301080000|2021-08-30 05:24:40|3177.62|3168.92|3178.22|3169.52|3178.22|3169.52|3176.94|3168.24|29
1630301090000|2021-08-30 05:24:50|3178.35|3169.65|3178.05|3169.35|3178.64|3169.94|3177.76|3169.06|33
1630301100000|2021-08-30 05:25:00|3177.96|3169.26|3176.6|3167.9|3177.97|3169.27|3176.6|3167.9|30
1630301110000|2021-08-30 05:25:10|3176.62|3167.92|3175.95|3167.25|3176.66|3167.96|3175.95|3167.25|26
1630301120000|2021-08-30 05:25:20|3175.82|3167.12|3174.79|3166.09|3175.9|3167.2|3174.77|3166.07|34
1630301130000|2021-08-30 05:25:30|3174.77|3166.07|3174.75|3166.05|3174.85|3166.15|3174.66|3165.96|26
1630301140000|2021-08-30 05:25:40|3174.67|3165.97|3174.63|3165.93|3174.72|3166.02|3174.61|3165.91|21
1630301150000|2021-08-30 05:25:50|3174.61|3165.91|3173.91|3165.21|3174.66|3165.96|3173.84|3165.14|30
1630301160000|2021-08-30 05:26:00|3173.79|3165.09|3173.35|3164.65|3173.82|3165.12|3173.35|3164.65|30
1630301170000|2021-08-30 05:26:10|3173.31|3164.61|3172.92|3164.22|3173.31|3164.61|3172.92|3164.22|28
1630301180000|2021-08-30 05:26:20|3172.89|3164.19|3173.42|3164.72|3173.43|3164.73|3172.88|3164.18|18
1630301190000|2021-08-30 05:26:30|3173.54|3164.84|3174.53|3165.83|3174.55|3165.85|3173.4|3164.7|30
1630301200000|2021-08-30 05:26:40|3174.5|3165.8|3174.68|3165.98|3175.89|3167.19|3174.5|3165.8|28
1630301210000|2021-08-30 05:26:50|3175.14|3166.44|3175.52|3166.82|3175.86|3167.16|3174.59|3165.89|20
1630301220000|2021-08-30 05:27:00|3175.34|3166.64|3175.05|3166.35|3175.51|3166.81|3174.91|3166.21|19
1630301230000|2021-08-30 05:27:10|3174.95|3166.25|3174.73|3166.03|3175.5|3166.8|3174.59|3165.89|32
1630301240000|2021-08-30 05:27:20|3174.5|3165.8|3174.17|3165.47|3174.86|3166.16|3173.88|3165.18|29
1630301250000|2021-08-30 05:27:30|3173.21|3164.51|3171.18|3162.48|3173.21|3164.51|3170.94|3162.24|39
1630301260000|2021-08-30 05:27:40|3171.17|3162.47|3171.83|3163.13|3171.86|3163.16|3170.86|3162.16|35
1630301270000|2021-08-30 05:27:50|3171.86|3163.16|3173.38|3164.68|3173.38|3164.68|3171.86|3163.16|36
1630301280000|2021-08-30 05:28:00|3172.97|3164.27|3173.36|3164.66|3173.52|3164.82|3172.83|3164.13|38
1630301290000|2021-08-30 05:28:10|3173.35|3164.65|3174.96|3166.26|3175.08|3166.38|3173.34|3164.64|32
1630301300000|2021-08-30 05:28:20|3174.97|3166.27|3175.23|3166.53|3175.81|3167.11|3174.97|3166.27|32
1630301310000|2021-08-30 05:28:30|3175.76|3167.06|3174.72|3166.02|3175.91|3167.21|3174.72|3166.02|31
1630301320000|2021-08-30 05:28:40|3174.74|3166.04|3174.28|3165.58|3174.82|3166.12|3174.18|3165.48|24
1630301330000|2021-08-30 05:28:50|3174.31|3165.61|3174.08|3165.38|3174.31|3165.61|3174.01|3165.31|17
1630301340000|2021-08-30 05:29:00|3174.1|3165.4|3175.2|3166.5|3175.33|3166.63|3174.1|3165.4|32
1630301350000|2021-08-30 05:29:10|3175.31|3166.61|3174.71|3166.01|3175.31|3166.61|3174.6|3165.9|24
1630301360000|2021-08-30 05:29:20|3174.66|3165.96|3174.01|3165.31|3174.66|3165.96|3174.01|3165.31|14
1630301370000|2021-08-30 05:29:30|3173.86|3165.16|3173.39|3164.69|3173.86|3165.16|3173.29|3164.59|20
1630301380000|2021-08-30 05:29:40|3173.38|3164.68|3173.19|3164.49|3173.56|3164.86|3173.13|3164.43|31
1630301390000|2021-08-30 05:29:50|3173.15|3164.45|3172.54|3163.84|3173.44|3164.74|3172.33|3163.63|39
1630301400000|2021-08-30 05:30:00|3172.44|3163.74|3170.76|3162.06|3172.8|3164.1|3170.76|3162.06|34
1630301410000|2021-08-30 05:30:10|3170.69|3161.99|3170.22|3161.52|3170.69|3161.99|3169.99|3161.29|35
1630301420000|2021-08-30 05:30:20|3170.21|3161.51|3172.36|3163.66|3172.36|3163.66|3170.04|3161.34|39
1630301430000|2021-08-30 05:30:30|3172.38|3163.68|3170.73|3162.03|3173.54|3164.84|3170.73|3162.03|36
1630301440000|2021-08-30 05:30:40|3170.42|3161.72|3170.26|3161.56|3170.52|3161.82|3170.17|3161.47|35
1630301450000|2021-08-30 05:30:50|3170.24|3161.54|3170.33|3161.63|3170.52|3161.82|3170.12|3161.42|27
1630301460000|2021-08-30 05:31:00|3170.36|3161.66|3172.58|3163.88|3172.95|3164.25|3170.36|3161.66|27
1630301470000|2021-08-30 05:31:10|3172.56|3163.86|3173.17|3164.47|3173.17|3164.47|3172.56|3163.86|27
1630301480000|2021-08-30 05:31:20|3173.19|3164.49|3172.97|3164.27|3173.19|3164.49|3172.97|3164.27|32
1630301490000|2021-08-30 05:31:30|3173.01|3164.31|3173.12|3164.42|3173.32|3164.62|3172.97|3164.27|33
1630301500000|2021-08-30 05:31:40|3173.32|3164.62|3173.24|3164.54|3173.34|3164.64|3173.06|3164.36|30
1630301510000|2021-08-30 05:31:50|3173.27|3164.57|3173.16|3164.46|3173.89|3165.19|3173.16|3164.46|29
1630301520000|2021-08-30 05:32:00|3173.17|3164.47|3171.7|3163|3173.45|3164.75|3171.57|3162.87|35
1630301530000|2021-08-30 05:32:10|3171.71|3163.01|3173.3|3164.6|3173.3|3164.6|3171.3|3162.6|31
1630301540000|2021-08-30 05:32:20|3173.21|3164.51|3173.36|3164.66|3173.92|3165.22|3173.19|3164.49|28
1630301550000|2021-08-30 05:32:30|3173.28|3164.58|3173.33|3164.63|3173.33|3164.63|3173.27|3164.57|9
1630301560000|2021-08-30 05:32:40|3173.32|3164.62|3173.5|3164.8|3173.5|3164.8|3173.3|3164.6|8
1630301570000|2021-08-30 05:32:50|3173.48|3164.78|3173.7|3165|3173.7|3165|3173.34|3164.64|7
1630301580000|2021-08-30 05:33:00|3173.71|3165.01|3174.12|3165.42|3174.17|3165.47|3173.39|3164.69|22
1630301590000|2021-08-30 05:33:10|3174.13|3165.43|3174.3|3165.6|3174.4|3165.7|3174.13|3165.43|9
1630301600000|2021-08-30 05:33:20|3174.32|3165.62|3174.45|3165.75|3174.5|3165.8|3174.32|3165.62|8
1630301610000|2021-08-30 05:33:30|3174.5|3165.8|3174.55|3165.85|3174.66|3165.96|3174.44|3165.74|27
1630301620000|2021-08-30 05:33:40|3174.53|3165.83|3174.62|3165.92|3174.78|3166.08|3174.52|3165.82|27
1630301630000|2021-08-30 05:33:50|3174.7|3166|3174.97|3166.27|3174.98|3166.28|3174.63|3165.93|35
1630301640000|2021-08-30 05:34:00|3174.96|3166.26|3175.36|3166.66|3175.36|3166.66|3174.73|3166.03|34
1630301650000|2021-08-30 05:34:10|3175.14|3166.44|3175.13|3166.43|3175.45|3166.75|3175.04|3166.34|33
1630301660000|2021-08-30 05:34:20|3175.14|3166.44|3175.83|3167.13|3175.93|3167.23|3175.14|3166.44|29
1630301670000|2021-08-30 05:34:30|3175.73|3167.03|3175.73|3167.03|3175.84|3167.14|3175.7|3167|13
1630301680000|2021-08-30 05:34:40|3175.74|3167.04|3175.78|3167.08|3175.82|3167.12|3175.66|3166.96|15
1630301690000|2021-08-30 05:34:50|3175.79|3167.09|3175.84|3167.14|3176.01|3167.31|3175.72|3167.02|11
1630301700000|2021-08-30 05:35:00|3175.8|3167.1|3175.92|3167.22|3176.13|3167.43|3175.7|3167|20
1630301710000|2021-08-30 05:35:10|3175.85|3167.15|3175.8|3167.1|3175.98|3167.28|3175.77|3167.07|13
1630301720000|2021-08-30 05:35:20|3175.76|3167.06|3175.67|3166.97|3175.82|3167.12|3175.63|3166.93|15
1630301730000|2021-08-30 05:35:30|3175.63|3166.93|3174.61|3165.91|3175.63|3166.93|3174.46|3165.76|25
1630301740000|2021-08-30 05:35:40|3174.52|3165.82|3174.36|3165.66|3175.07|3166.37|3174.36|3165.66|30
1630301750000|2021-08-30 05:35:50|3174.37|3165.67|3174.38|3165.68|3174.45|3165.75|3174.28|3165.58|29
1630301760000|2021-08-30 05:36:00|3174.32|3165.62|3173.45|3164.75|3174.45|3165.75|3173.43|3164.73|31
1630301770000|2021-08-30 05:36:10|3173.5|3164.8|3173.08|3164.38|3173.51|3164.81|3173.08|3164.38|30
1630301780000|2021-08-30 05:36:20|3173.11|3164.41|3173.01|3164.31|3173.21|3164.51|3173|3164.3|22
1630301790000|2021-08-30 05:36:30|3173.21|3164.51|3173.01|3164.31|3173.21|3164.51|3172.74|3164.04|37
1630301800000|2021-08-30 05:36:40|3172.96|3164.26|3172.91|3164.21|3173.01|3164.31|3172.82|3164.12|32
1630301810000|2021-08-30 05:36:50|3172.92|3164.22|3174.15|3165.45|3174.39|3165.69|3172.89|3164.19|36
1630301820000|2021-08-30 05:37:00|3174.4|3165.7|3173.96|3165.26|3174.46|3165.76|3173.45|3164.75|29
1630301830000|2021-08-30 05:37:10|3174.07|3165.37|3174.11|3165.41|3174.11|3165.41|3173.85|3165.15|25
1630301840000|2021-08-30 05:37:20|3174|3165.3|3175.3|3166.6|3175.3|3166.6|3173.97|3165.27|21
1630301850000|2021-08-30 05:37:30|3175.32|3166.62|3175.8|3167.1|3176.01|3167.31|3175.06|3166.36|16
1630301860000|2021-08-30 05:37:40|3175.76|3167.06|3176.15|3167.45|3176.15|3167.45|3175.76|3167.06|9
1630301870000|2021-08-30 05:37:50|3176.11|3167.41|3175.9|3167.2|3176.18|3167.48|3175.79|3167.09|18
1630301880000|2021-08-30 05:38:00|3175.81|3167.11|3175.1|3166.4|3176.16|3167.46|3175.06|3166.36|23
1630301890000|2021-08-30 05:38:10|3175.12|3166.42|3174.06|3165.36|3175.12|3166.42|3173.79|3165.09|36
1630301900000|2021-08-30 05:38:20|3174.08|3165.38|3174.16|3165.46|3174.2|3165.5|3174.08|3165.38|27
1630301910000|2021-08-30 05:38:30|3174.1|3165.4|3176.38|3167.68|3176.38|3167.68|3174.1|3165.4|26
1630301920000|2021-08-30 05:38:40|3176.31|3167.61|3178.38|3169.68|3178.51|3169.81|3176.31|3167.61|30
1630301930000|2021-08-30 05:38:50|3178.21|3169.51|3179.93|3171.23|3180.1|3171.4|3178.21|3169.51|32
1630301940000|2021-08-30 05:39:00|3179.9|3171.2|3179.92|3171.22|3180.26|3171.56|3179.05|3170.35|35
1630301950000|2021-08-30 05:39:10|3179.97|3171.27|3179.26|3170.56|3179.97|3171.27|3179.1|3170.4|27
1630301960000|2021-08-30 05:39:20|3179.48|3170.78|3180.3|3171.6|3180.39|3171.69|3179.48|3170.78|22
1630301970000|2021-08-30 05:39:30|3180.42|3171.72|3180.32|3171.62|3180.42|3171.72|3180.3|3171.6|6
1630301980000|2021-08-30 05:39:40|3180.45|3171.75|3181.23|3172.53|3181.23|3172.53|3180.45|3171.75|12
1630301990000|2021-08-30 05:39:50|3181.22|3172.52|3181.1|3172.4|3181.22|3172.52|3181.1|3172.4|11
1630302000000|2021-08-30 05:40:00|3181.04|3172.34|3181.01|3172.31|3181.36|3172.66|3180.88|3172.18|23
1630302010000|2021-08-30 05:40:10|3180.97|3172.27|3179.38|3170.68|3180.97|3172.27|3179.38|3170.68|36
1630302020000|2021-08-30 05:40:20|3178.89|3170.19|3177.49|3168.79|3179.05|3170.35|3177.48|3168.78|38
1630302030000|2021-08-30 05:40:30|3177.47|3168.77|3178.73|3170.03|3178.73|3170.03|3176.77|3168.07|36
1630302040000|2021-08-30 05:40:40|3178.78|3170.08|3178.25|3169.55|3178.78|3170.08|3177.77|3169.07|32
1630302050000|2021-08-30 05:40:50|3178.34|3169.64|3178.69|3169.99|3178.69|3169.99|3178.34|3169.64|15
1630302060000|2021-08-30 05:41:00|3178.76|3170.06|3177.78|3169.08|3179.06|3170.36|3177.7|3169|35
1630302070000|2021-08-30 05:41:10|3177.66|3168.96|3177.95|3169.25|3178.73|3170.03|3177.64|3168.94|34
1630302080000|2021-08-30 05:41:20|3177.93|3169.23|3177.97|3169.27|3178.01|3169.31|3177.86|3169.16|24
1630302090000|2021-08-30 05:41:30|3177.98|3169.28|3177.55|3168.85|3177.98|3169.28|3177.39|3168.69|28
1630302100000|2021-08-30 05:41:40|3177.37|3168.67|3177.44|3168.74|3177.63|3168.93|3176.85|3168.15|33
1630302110000|2021-08-30 05:41:50|3177.61|3168.91|3177.79|3169.09|3178.23|3169.53|3177.51|3168.81|36
1630302120000|2021-08-30 05:42:00|3177.65|3168.95|3178.49|3169.79|3178.5|3169.8|3177.49|3168.79|33
1630302130000|2021-08-30 05:42:10|3177.53|3168.83|3177.16|3168.46|3177.94|3169.24|3177.08|3168.38|36
1630302140000|2021-08-30 05:42:20|3177.18|3168.48|3176.95|3168.25|3177.2|3168.5|3176.86|3168.16|37
1630302150000|2021-08-30 05:42:30|3176.94|3168.24|3176.92|3168.22|3177.03|3168.33|3176.7|3168|27
1630302160000|2021-08-30 05:42:40|3176.75|3168.05|3177.05|3168.35|3177.13|3168.43|3176.75|3168.05|30
1630302170000|2021-08-30 05:42:50|3177.03|3168.33|3177.17|3168.47|3177.29|3168.59|3176.72|3168.02|37
1630302180000|2021-08-30 05:43:00|3177.15|3168.45|3176.91|3168.21|3177.33|3168.63|3176.87|3168.17|35
1630302190000|2021-08-30 05:43:10|3176.96|3168.26|3176.83|3168.13|3177.09|3168.39|3176.8|3168.1|34
1630302200000|2021-08-30 05:43:20|3176.85|3168.15|3177.87|3169.17|3177.94|3169.24|3176.8|3168.1|31
1630302210000|2021-08-30 05:43:30|3177.92|3169.22|3177.82|3169.12|3178|3169.3|3177.68|3168.98|32
1630302220000|2021-08-30 05:43:40|3177.81|3169.11|3178.98|3170.28|3179.02|3170.32|3177.6|3168.9|34
1630302230000|2021-08-30 05:43:50|3178.95|3170.25|3179.1|3170.4|3179.62|3170.92|3178.57|3169.87|36
1630302240000|2021-08-30 05:44:00|3178.95|3170.25|3177.77|3169.07|3178.95|3170.25|3177.58|3168.88|32
1630302250000|2021-08-30 05:44:10|3177.76|3169.06|3177.88|3169.18|3177.9|3169.2|3177.76|3169.06|23
1630302260000|2021-08-30 05:44:20|3177.87|3169.17|3177.51|3168.81|3177.87|3169.17|3177.41|3168.71|19
1630302270000|2021-08-30 05:44:30|3177.53|3168.83|3177.31|3168.61|3177.53|3168.83|3177.31|3168.61|10
1630302280000|2021-08-30 05:44:40|3177.33|3168.63|3177.11|3168.41|3177.47|3168.77|3177.11|3168.41|22
1630302290000|2021-08-30 05:44:50|3177.04|3168.34|3176.14|3167.44|3177.22|3168.52|3176.11|3167.41|29
1630302300000|2021-08-30 05:45:00|3176.16|3167.46|3175.36|3166.66|3176.16|3167.46|3175.16|3166.46|30
1630302310000|2021-08-30 05:45:10|3175.38|3166.68|3175.41|3166.71|3175.5|3166.8|3175.2|3166.5|36
1630302320000|2021-08-30 05:45:20|3175.45|3166.75|3175.31|3166.61|3175.73|3167.03|3175.1|3166.4|34
1630302330000|2021-08-30 05:45:30|3175.3|3166.6|3175.47|3166.77|3175.5|3166.8|3175.28|3166.58|28
1630302340000|2021-08-30 05:45:40|3175.67|3166.97|3175.63|3166.93|3175.83|3167.13|3175.49|3166.79|36
1630302350000|2021-08-30 05:45:50|3175.64|3166.94|3174.91|3166.21|3175.68|3166.98|3174.91|3166.21|31
1630302360000|2021-08-30 05:46:00|3174.83|3166.13|3175.7|3167|3176|3167.3|3174.61|3165.91|31
1630302370000|2021-08-30 05:46:10|3175.75|3167.05|3176|3167.3|3176.32|3167.62|3175.7|3167|21
1630302380000|2021-08-30 05:46:20|3176.05|3167.35|3176.79|3168.09|3176.98|3168.28|3176.05|3167.35|14
1630302390000|2021-08-30 05:46:30|3176.97|3168.27|3176.81|3168.11|3177.07|3168.37|3176.81|3168.11|6
1630302400000|2021-08-30 05:46:40|3177.08|3168.38|3177.78|3169.08|3178.5|3169.8|3177.08|3168.38|33
1630302410000|2021-08-30 05:46:50|3177.75|3169.05|3177.54|3168.84|3178.1|3169.4|3176.78|3168.08|30
1630302420000|2021-08-30 05:47:00|3177.6|3168.9|3177.97|3169.27|3178.05|3169.35|3176.99|3168.29|34
1630302430000|2021-08-30 05:47:10|3178.06|3169.36|3176.3|3167.6|3178.06|3169.36|3176.23|3167.53|37
1630302440000|2021-08-30 05:47:20|3176.26|3167.56|3173.45|3164.75|3176.26|3167.56|3173.45|3164.75|29
1630302450000|2021-08-30 05:47:30|3173.55|3164.85|3175.08|3166.38|3175.08|3166.38|3173.55|3164.85|29
1630302460000|2021-08-30 05:47:40|3175.28|3166.58|3175.47|3166.77|3175.78|3167.08|3175.28|3166.58|23
1630302470000|2021-08-30 05:47:50|3175.48|3166.78|3176.09|3167.39|3176.09|3167.39|3175.45|3166.75|33
1630302480000|2021-08-30 05:48:00|3176.37|3167.67|3175.73|3167.03|3176.49|3167.79|3174.91|3166.21|37
1630302490000|2021-08-30 05:48:10|3175.75|3167.05|3174.5|3165.8|3175.94|3167.24|3174.5|3165.8|35
1630302500000|2021-08-30 05:48:20|3174.55|3165.85|3173.93|3165.23|3174.62|3165.92|3173.77|3165.07|35
1630302510000|2021-08-30 05:48:30|3174.43|3165.73|3173.87|3165.17|3174.63|3165.93|3173.77|3165.07|35
1630302520000|2021-08-30 05:48:40|3173.84|3165.14|3174.24|3165.54|3174.28|3165.58|3173.64|3164.94|32
1630302530000|2021-08-30 05:48:50|3174.33|3165.63|3173.57|3164.87|3174.33|3165.63|3172.94|3164.24|36
1630302540000|2021-08-30 05:49:00|3173.52|3164.82|3173.15|3164.45|3173.81|3165.11|3172.9|3164.2|35
1630302550000|2021-08-30 05:49:10|3173.16|3164.46|3173.22|3164.52|3173.99|3165.29|3173.14|3164.44|34
1630302560000|2021-08-30 05:49:20|3173.2|3164.5|3173.97|3165.27|3174.03|3165.33|3172.98|3164.28|34
1630302570000|2021-08-30 05:49:30|3173.96|3165.26|3173.04|3164.34|3173.96|3165.26|3172.83|3164.13|29
1630302580000|2021-08-30 05:49:40|3172.99|3164.29|3172.5|3163.8|3173.31|3164.61|3172.45|3163.75|34
1630302590000|2021-08-30 05:49:50|3172.55|3163.85|3172.82|3164.12|3172.97|3164.27|3172.35|3163.65|29
1630302600000|2021-08-30 05:50:00|3173.1|3164.4|3173.26|3164.56|3173.26|3164.56|3173.1|3164.4|4
1630302610000|2021-08-30 05:50:10|3173.13|3164.43|3172.74|3164.04|3173.13|3164.43|3172.4|3163.7|6
1630302620000|2021-08-30 05:50:20|3172.77|3164.07|3172.8|3164.1|3172.82|3164.12|3172.57|3163.87|24
1630302630000|2021-08-30 05:50:30|3172.81|3164.11|3172.77|3164.07|3172.82|3164.12|3172.77|3164.07|5
1630302640000|2021-08-30 05:50:40|3172.78|3164.08|3172.96|3164.26|3173.06|3164.36|3172.78|3164.08|13
1630302650000|2021-08-30 05:50:50|3173.01|3164.31|3172.75|3164.05|3173.14|3164.44|3172.53|3163.83|24
1630302660000|2021-08-30 05:51:00|3172.78|3164.08|3172.5|3163.8|3172.88|3164.18|3172.43|3163.73|33
1630302670000|2021-08-30 05:51:10|3172.47|3163.77|3173.68|3164.98|3173.68|3164.98|3172.41|3163.71|28
1630302680000|2021-08-30 05:51:20|3173.66|3164.96|3174.18|3165.48|3174.18|3165.48|3173.57|3164.87|29
1630302690000|2021-08-30 05:51:30|3174.2|3165.5|3174.94|3166.24|3174.94|3166.24|3174.2|3165.5|35
1630302700000|2021-08-30 05:51:40|3174.74|3166.04|3173.98|3165.28|3174.74|3166.04|3173.82|3165.12|27
1630302710000|2021-08-30 05:51:50|3174.01|3165.31|3174.6|3165.9|3174.68|3165.98|3174|3165.3|32
1630302720000|2021-08-30 05:52:00|3174.59|3165.89|3174.66|3165.96|3174.67|3165.97|3173.97|3165.27|31
1630302730000|2021-08-30 05:52:10|3174.67|3165.97|3174.61|3165.91|3174.68|3165.98|3174.61|3165.91|17
1630302740000|2021-08-30 05:52:20|3174.62|3165.92|3174.89|3166.19|3174.95|3166.25|3174.62|3165.92|20
1630302750000|2021-08-30 05:52:30|3175.08|3166.38|3174.84|3166.14|3175.08|3166.38|3174.52|3165.82|21
1630302760000|2021-08-30 05:52:40|3174.77|3166.07|3174.78|3166.08|3174.87|3166.17|3174.5|3165.8|32
1630302770000|2021-08-30 05:52:50|3175.02|3166.32|3174.78|3166.08|3175.71|3167.01|3174.78|3166.08|35
1630302780000|2021-08-30 05:53:00|3174.75|3166.05|3174.71|3166.01|3174.79|3166.09|3174.69|3165.99|24
1630302790000|2021-08-30 05:53:10|3174.72|3166.02|3174.74|3166.04|3174.74|3166.04|3174.69|3165.99|12
1630302800000|2021-08-30 05:53:20|3174.75|3166.05|3174.79|3166.09|3174.81|3166.11|3174.71|3166.01|14
1630302810000|2021-08-30 05:53:30|3174.74|3166.04|3174.87|3166.17|3174.89|3166.19|3174.71|3166.01|21
1630302820000|2021-08-30 05:53:40|3174.81|3166.11|3174.75|3166.05|3174.84|3166.14|3174.74|3166.04|17
1630302830000|2021-08-30 05:53:50|3174.76|3166.06|3174.75|3166.05|3175.13|3166.43|3174.69|3165.99|28
1630302840000|2021-08-30 05:54:00|3174.72|3166.02|3174.29|3165.59|3174.83|3166.13|3174.17|3165.47|38
1630302850000|2021-08-30 05:54:10|3174.36|3165.66|3174.6|3165.9|3174.92|3166.22|3174.31|3165.61|28
1630302860000|2021-08-30 05:54:20|3174.71|3166.01|3174.56|3165.86|3174.71|3166.01|3174.32|3165.62|35
1630302870000|2021-08-30 05:54:30|3174.41|3165.71|3174.56|3165.86|3174.63|3165.93|3174.21|3165.51|30
1630302880000|2021-08-30 05:54:40|3174.54|3165.84|3173.09|3164.39|3174.79|3166.09|3173.02|3164.32|29
1630302890000|2021-08-30 05:54:50|3172.92|3164.22|3173.22|3164.52|3173.35|3164.65|3172.92|3164.22|27
1630302900000|2021-08-30 05:55:00|3173.23|3164.53|3172.11|3163.41|3173.36|3164.66|3171.89|3163.19|32
1630302910000|2021-08-30 05:55:10|3172.26|3163.56|3170.96|3162.26|3172.26|3163.56|3170.83|3162.13|34
1630302920000|2021-08-30 05:55:20|3171.07|3162.37|3171.19|3162.49|3171.65|3162.95|3170.83|3162.13|31
1630302930000|2021-08-30 05:55:30|3171.16|3162.46|3172.49|3163.79|3172.67|3163.97|3170.99|3162.29|36
1630302940000|2021-08-30 05:55:40|3172.52|3163.82|3173.15|3164.45|3173.67|3164.97|3172.52|3163.82|34
1630302950000|2021-08-30 05:55:50|3173.18|3164.48|3173.58|3164.88|3173.58|3164.88|3173.04|3164.34|34
1630302960000|2021-08-30 05:56:00|3173.25|3164.55|3172.8|3164.1|3173.25|3164.55|3172.21|3163.51|32
1630302970000|2021-08-30 05:56:10|3172.83|3164.13|3172.91|3164.21|3173.04|3164.34|3172.83|3164.13|16
1630302980000|2021-08-30 05:56:20|3172.9|3164.2|3172.94|3164.24|3172.99|3164.29|3172.9|3164.2|10
1630302990000|2021-08-30 05:56:30|3172.95|3164.25|3172.64|3163.94|3172.95|3164.25|3172.64|3163.94|10
1630303000000|2021-08-30 05:56:40|3172.72|3164.02|3172.72|3164.02|3172.72|3164.02|3172.72|3164.02|1
1630303010000|2021-08-30 05:56:50|3172.77|3164.07|3172.8|3164.1|3172.89|3164.19|3172.77|3164.07|5
1630303020000|2021-08-30 05:57:00|3172.85|3164.15|3171.26|3162.56|3172.85|3164.15|3170.95|3162.25|19
1630303030000|2021-08-30 05:57:10|3170.84|3162.14|3170.96|3162.26|3171.26|3162.56|3170.82|3162.12|26
1630303040000|2021-08-30 05:57:20|3171.3|3162.6|3171.92|3163.22|3171.92|3163.22|3170.45|3161.75|28
1630303050000|2021-08-30 05:57:30|3171.89|3163.19|3172.77|3164.07|3172.82|3164.12|3171.8|3163.1|17
1630303060000|2021-08-30 05:57:40|3172.76|3164.06|3172.99|3164.29|3173.14|3164.44|3172.76|3164.06|10
1630303070000|2021-08-30 05:57:50|3172.94|3164.24|3173.3|3164.6|3173.3|3164.6|3172.94|3164.24|21
1630303080000|2021-08-30 05:58:00|3172.94|3164.24|3169.08|3160.38|3173.2|3164.5|3169.08|3160.38|27
1630303090000|2021-08-30 05:58:10|3168.95|3160.25|3170.97|3162.27|3171.53|3162.83|3168.71|3160.01|30
1630303100000|2021-08-30 05:58:20|3171.28|3162.58|3171.62|3162.92|3171.62|3162.92|3170.99|3162.29|35
1630303110000|2021-08-30 05:58:30|3171.77|3163.07|3172.94|3164.24|3173.13|3164.43|3171.71|3163.01|37
1630303120000|2021-08-30 05:58:40|3172.79|3164.09|3172.79|3164.09|3173.24|3164.54|3172.77|3164.07|30
1630303130000|2021-08-30 05:58:50|3172.96|3164.26|3174.1|3165.4|3174.26|3165.56|3172.79|3164.09|25
1630303140000|2021-08-30 05:59:00|3173.83|3165.13|3173.15|3164.45|3174.15|3165.45|3173.12|3164.42|37
1630303150000|2021-08-30 05:59:10|3173.14|3164.44|3173.9|3165.2|3174.53|3165.83|3173.14|3164.44|32
1630303160000|2021-08-30 05:59:20|3173.83|3165.13|3175.66|3166.96|3176.04|3167.34|3173.83|3165.13|32
1630303170000|2021-08-30 05:59:30|3175.7|3167|3176.29|3167.59|3176.6|3167.9|3175.58|3166.88|32
1630303180000|2021-08-30 05:59:40|3176.17|3167.47|3175.62|3166.92|3176.81|3168.11|3175.44|3166.74|34
1630303190000|2021-08-30 05:59:50|3175.47|3166.77|3176.11|3167.41|3176.13|3167.43|3175.47|3166.77|35
1630303200000|2021-08-30 06:00:00|3175.97|3167.27|3172.69|3163.99|3176.21|3167.51|3172.57|3163.87|39
1630303210000|2021-08-30 06:00:10|3172.63|3163.93|3172.13|3163.43|3173.11|3164.41|3171.87|3163.17|37
1630303220000|2021-08-30 06:00:20|3172.31|3163.61|3171.16|3162.46|3172.47|3163.77|3170.85|3162.15|36
1630303230000|2021-08-30 06:00:30|3170.74|3162.04|3170.75|3162.05|3170.86|3162.16|3169.87|3161.17|35
1630303240000|2021-08-30 06:00:40|3170.76|3162.06|3168.47|3159.77|3170.76|3162.06|3168.38|3159.68|27
1630303250000|2021-08-30 06:00:50|3168.52|3159.82|3168.52|3159.82|3168.58|3159.88|3168.47|3159.77|15
1630303260000|2021-08-30 06:01:00|3168.47|3159.77|3168.41|3159.71|3168.73|3160.03|3168.29|3159.59|20
1630303270000|2021-08-30 06:01:10|3168.34|3159.64|3168.67|3159.97|3168.67|3159.97|3168.34|3159.64|22
1630303280000|2021-08-30 06:01:20|3168.68|3159.98|3168.7|3160|3168.84|3160.14|3168.64|3159.94|24
1630303290000|2021-08-30 06:01:30|3168.69|3159.99|3167.84|3159.14|3168.74|3160.04|3167.84|3159.14|25
1630303300000|2021-08-30 06:01:40|3167.86|3159.16|3167.97|3159.27|3168.12|3159.42|3167.67|3158.97|28
1630303310000|2021-08-30 06:01:50|3167.98|3159.28|3167.73|3159.03|3167.98|3159.28|3167.08|3158.38|31
1630303320000|2021-08-30 06:02:00|3167.8|3159.1|3167.12|3158.42|3167.83|3159.13|3167.12|3158.42|17
1630303330000|2021-08-30 06:02:10|3167.11|3158.41|3166.86|3158.16|3167.11|3158.41|3166.82|3158.12|15
1630303340000|2021-08-30 06:02:20|3166.93|3158.23|3166.92|3158.22|3166.98|3158.28|3166.92|3158.22|14
1630303350000|2021-08-30 06:02:30|3166.94|3158.24|3167.15|3158.45|3167.15|3158.45|3166.93|3158.23|18
1630303360000|2021-08-30 06:02:40|3167.14|3158.44|3167.22|3158.52|3167.23|3158.53|3166.88|3158.18|32
1630303370000|2021-08-30 06:02:50|3167.19|3158.49|3167.17|3158.47|3167.2|3158.5|3167|3158.3|31
1630303380000|2021-08-30 06:03:00|3167.13|3158.43|3166.9|3158.2|3167.59|3158.89|3166.84|3158.14|31
1630303390000|2021-08-30 06:03:10|3167.15|3158.45|3167.12|3158.42|3167.86|3159.16|3166.84|3158.14|32
1630303400000|2021-08-30 06:03:20|3167.06|3158.36|3167.45|3158.75|3167.48|3158.78|3167.06|3158.36|7
1630303410000|2021-08-30 06:03:30|3168.2|3159.5|3167.4|3158.7|3168.2|3159.5|3167.4|3158.7|14
1630303420000|2021-08-30 06:03:40|3167.42|3158.72|3166.86|3158.16|3167.47|3158.77|3166.86|3158.16|16
1630303430000|2021-08-30 06:03:50|3166.94|3158.24|3166.9|3158.2|3166.94|3158.24|3166.78|3158.08|11
1630303440000|2021-08-30 06:04:00|3166.89|3158.19|3165.88|3157.18|3166.89|3158.19|3165.83|3157.13|20
1630303450000|2021-08-30 06:04:10|3165.85|3157.15|3164.71|3156.01|3165.88|3157.18|3164.7|3156|25
1630303460000|2021-08-30 06:04:20|3164.57|3155.87|3164.53|3155.83|3164.98|3156.28|3164.3|3155.6|38
1630303470000|2021-08-30 06:04:30|3164.45|3155.75|3165.46|3156.76|3165.57|3156.87|3164.45|3155.75|34
1630303480000|2021-08-30 06:04:40|3165.49|3156.79|3165.54|3156.84|3165.75|3157.05|3164.98|3156.28|35
1630303490000|2021-08-30 06:04:50|3165.41|3156.71|3161.83|3153.13|3165.75|3157.05|3161.75|3153.05|29
1630303500000|2021-08-30 06:05:00|3162.36|3153.66|3164.97|3156.27|3164.97|3156.27|3161.79|3153.09|36
1630303510000|2021-08-30 06:05:10|3165.3|3156.6|3165.65|3156.95|3165.69|3156.99|3165.13|3156.43|32
1630303520000|2021-08-30 06:05:20|3165.66|3156.96|3166.52|3157.82|3166.52|3157.82|3165.65|3156.95|20
1630303530000|2021-08-30 06:05:30|3166.41|3157.71|3166.59|3157.89|3166.68|3157.98|3165.65|3156.95|30
1630303540000|2021-08-30 06:05:40|3166.45|3157.75|3166.01|3157.31|3167.32|3158.62|3165.71|3157.01|29
1630303550000|2021-08-30 06:05:50|3166|3157.3|3167.86|3159.16|3167.86|3159.16|3165.97|3157.27|26
1630303560000|2021-08-30 06:06:00|3167.87|3159.17|3165.09|3156.39|3167.87|3159.17|3165.09|3156.39|25
1630303570000|2021-08-30 06:06:10|3164.32|3155.62|3162.32|3153.62|3164.32|3155.62|3161.5|3152.8|38
1630303580000|2021-08-30 06:06:20|3162.72|3154.02|3162.88|3154.18|3163.26|3154.56|3162.13|3153.43|26
1630303590000|2021-08-30 06:06:30|3163|3154.3|3162.59|3153.89|3163.5|3154.8|3162.48|3153.78|34
1630303600000|2021-08-30 06:06:40|3162.61|3153.91|3162.59|3153.89|3163.41|3154.71|3162.57|3153.87|22
1630303610000|2021-08-30 06:06:50|3162.96|3154.26|3164.72|3156.02|3164.72|3156.02|3162.43|3153.73|21
1630303620000|2021-08-30 06:07:00|3164.5|3155.8|3162.98|3154.28|3165.76|3157.06|3162.79|3154.09|39
1630303630000|2021-08-30 06:07:10|3163.01|3154.31|3163.34|3154.64|3163.55|3154.85|3162.95|3154.25|34
1630303640000|2021-08-30 06:07:20|3163.42|3154.72|3164.26|3155.56|3164.68|3155.98|3163.41|3154.71|36
1630303650000|2021-08-30 06:07:30|3164.69|3155.99|3165.03|3156.33|3165.76|3157.06|3164.16|3155.46|38
1630303660000|2021-08-30 06:07:40|3164.96|3156.26|3164.35|3155.65|3165.29|3156.59|3164.35|3155.65|37
1630303670000|2021-08-30 06:07:50|3164.37|3155.67|3165.81|3157.11|3165.87|3157.17|3164.16|3155.46|34
1630303680000|2021-08-30 06:08:00|3164.98|3156.28|3164.69|3155.99|3165.83|3157.13|3164.43|3155.73|38
1630303690000|2021-08-30 06:08:10|3164.79|3156.09|3165.49|3156.79|3165.59|3156.89|3164.79|3156.09|32
1630303700000|2021-08-30 06:08:20|3165.59|3156.89|3165.27|3156.57|3165.99|3157.29|3165.27|3156.57|21
1630303710000|2021-08-30 06:08:30|3165.42|3156.72|3166.23|3157.53|3166.26|3157.56|3165.39|3156.69|25
1630303720000|2021-08-30 06:08:40|3166.34|3157.64|3166.41|3157.71|3166.53|3157.83|3166.24|3157.54|28
1630303730000|2021-08-30 06:08:50|3166.43|3157.73|3166.43|3157.73|3166.48|3157.78|3166.39|3157.69|12
1630303740000|2021-08-30 06:09:00|3166.44|3157.74|3166.77|3158.07|3166.78|3158.08|3166.43|3157.73|23
1630303750000|2021-08-30 06:09:10|3166.78|3158.08|3167.94|3159.24|3167.94|3159.24|3166.76|3158.06|20
1630303760000|2021-08-30 06:09:20|3167.95|3159.25|3167.57|3158.87|3167.95|3159.25|3167.3|3158.6|23
1630303770000|2021-08-30 06:09:30|3167.64|3158.94|3167.82|3159.12|3167.94|3159.24|3167.64|3158.94|33
1630303780000|2021-08-30 06:09:40|3167.86|3159.16|3167.95|3159.25|3168.31|3159.61|3167.75|3159.05|34
1630303790000|2021-08-30 06:09:50|3167.92|3159.22|3167.61|3158.91|3168.12|3159.42|3166.79|3158.09|34
1630303800000|2021-08-30 06:10:00|3167.72|3159.02|3167.51|3158.81|3168.17|3159.47|3167.22|3158.52|34
1630303810000|2021-08-30 06:10:10|3167.77|3159.07|3167.98|3159.28|3168.08|3159.38|3167.75|3159.05|34
1630303820000|2021-08-30 06:10:20|3167.99|3159.29|3168.39|3159.69|3168.47|3159.77|3167.9|3159.2|37
1630303830000|2021-08-30 06:10:30|3168.44|3159.74|3168.55|3159.85|3169.05|3160.35|3167.91|3159.21|32
1630303840000|2021-08-30 06:10:40|3169.21|3160.51|3168.71|3160.01|3169.22|3160.52|3168.36|3159.66|33
1630303850000|2021-08-30 06:10:50|3168.72|3160.02|3168.95|3160.25|3169.94|3161.24|3168.25|3159.55|33
1630303860000|2021-08-30 06:11:00|3168.94|3160.24|3169|3160.3|3169.35|3160.65|3168.78|3160.08|36
1630303870000|2021-08-30 06:11:10|3168.91|3160.21|3168.83|3160.13|3169.52|3160.82|3168.73|3160.03|35
1630303880000|2021-08-30 06:11:20|3168.84|3160.14|3169.25|3160.55|3169.35|3160.65|3168.77|3160.07|25
1630303890000|2021-08-30 06:11:30|3169.43|3160.73|3169.23|3160.53|3169.5|3160.8|3169.23|3160.53|10
1630303900000|2021-08-30 06:11:40|3169.08|3160.38|3168.87|3160.17|3169.09|3160.39|3168.8|3160.1|17
1630303910000|2021-08-30 06:11:50|3168.94|3160.24|3169.01|3160.31|3169.06|3160.36|3168.89|3160.19|23
1630303920000|2021-08-30 06:12:00|3169|3160.3|3167.05|3158.35|3169|3160.3|3167.05|3158.35|23
1630303930000|2021-08-30 06:12:10|3167.01|3158.31|3166.13|3157.43|3167.01|3158.31|3166.13|3157.43|22
1630303940000|2021-08-30 06:12:20|3166.16|3157.46|3165.46|3156.76|3166.18|3157.48|3165.46|3156.76|33
1630303950000|2021-08-30 06:12:30|3165.6|3156.9|3164.42|3155.72|3165.61|3156.91|3164.39|3155.69|38
1630303960000|2021-08-30 06:12:40|3164.75|3156.05|3164.72|3156.02|3165.21|3156.51|3164.42|3155.72|37
1630303970000|2021-08-30 06:12:50|3164.7|3156|3165.02|3156.32|3165.15|3156.45|3164.67|3155.97|39
1630303980000|2021-08-30 06:13:00|3164.93|3156.23|3165.18|3156.48|3165.29|3156.59|3164.9|3156.2|38
1630303990000|2021-08-30 06:13:10|3165.21|3156.51|3165.17|3156.47|3167.1|3158.4|3164.97|3156.27|39
1630304000000|2021-08-30 06:13:20|3165.13|3156.43|3164.62|3155.92|3165.13|3156.43|3164.58|3155.88|36
1630304010000|2021-08-30 06:13:30|3164.63|3155.93|3164.53|3155.83|3164.64|3155.94|3164.46|3155.76|35
1630304020000|2021-08-30 06:13:40|3164.39|3155.69|3164.89|3156.19|3165.1|3156.4|3164.39|3155.69|35
1630304030000|2021-08-30 06:13:50|3164.93|3156.23|3165.06|3156.36|3165.2|3156.5|3164.75|3156.05|37
1630304040000|2021-08-30 06:14:00|3165.21|3156.51|3163.61|3154.91|3165.21|3156.51|3163.58|3154.88|38
1630304050000|2021-08-30 06:14:10|3163.6|3154.9|3163.78|3155.08|3163.84|3155.14|3163.55|3154.85|34
1630304060000|2021-08-30 06:14:20|3163.85|3155.15|3163.29|3154.59|3164.17|3155.47|3163.25|3154.55|35
1630304070000|2021-08-30 06:14:30|3163.44|3154.74|3163.62|3154.92|3163.95|3155.25|3163.37|3154.67|37
1630304080000|2021-08-30 06:14:40|3163.56|3154.86|3164.22|3155.52|3164.53|3155.83|3163.43|3154.73|38
1630304090000|2021-08-30 06:14:50|3164.15|3155.45|3165.15|3156.45|3165.23|3156.53|3164.15|3155.45|31
1630304100000|2021-08-30 06:15:00|3165.16|3156.46|3164.52|3155.82|3165.6|3156.9|3164.52|3155.82|24
1630304110000|2021-08-30 06:15:10|3164.62|3155.92|3164.25|3155.55|3164.62|3155.92|3164.16|3155.46|22
1630304120000|2021-08-30 06:15:20|3164.22|3155.52|3164.57|3155.87|3164.59|3155.89|3164.22|3155.52|12
1630304130000|2021-08-30 06:15:30|3164.55|3155.85|3164.53|3155.83|3164.62|3155.92|3164.37|3155.67|18
1630304140000|2021-08-30 06:15:40|3164.46|3155.76|3164.45|3155.75|3164.52|3155.82|3164.4|3155.7|24
1630304150000|2021-08-30 06:15:50|3164.44|3155.74|3163.97|3155.27|3164.62|3155.92|3163.97|3155.27|27
1630304160000|2021-08-30 06:16:00|3164.36|3155.66|3163.24|3154.54|3164.4|3155.7|3163.09|3154.39|32
1630304170000|2021-08-30 06:16:10|3163.44|3154.74|3163.5|3154.8|3164.01|3155.31|3163.23|3154.53|39
1630304180000|2021-08-30 06:16:20|3163.57|3154.87|3163.09|3154.39|3163.57|3154.87|3163.08|3154.38|27
1630304190000|2021-08-30 06:16:30|3163.16|3154.46|3163.82|3155.12|3163.97|3155.27|3163.16|3154.46|29
1630304200000|2021-08-30 06:16:40|3163.74|3155.04|3162.98|3154.28|3163.86|3155.16|3162.98|3154.28|22
1630304210000|2021-08-30 06:16:50|3162.96|3154.26|3163.6|3154.9|3163.6|3154.9|3162.96|3154.26|21
1630304220000|2021-08-30 06:17:00|3163.61|3154.91|3163.27|3154.57|3163.73|3155.03|3163.03|3154.33|21
1630304230000|2021-08-30 06:17:10|3163.31|3154.61|3163.2|3154.5|3163.33|3154.63|3163.08|3154.38|16
1630304240000|2021-08-30 06:17:20|3163.23|3154.53|3163.54|3154.84|3163.56|3154.86|3163.21|3154.51|15
1630304250000|2021-08-30 06:17:30|3163.58|3154.88|3163.77|3155.07|3163.93|3155.23|3163.47|3154.77|34
1630304260000|2021-08-30 06:17:40|3163.84|3155.14|3164.33|3155.63|3164.55|3155.85|3163.76|3155.06|31
1630304270000|2021-08-30 06:17:50|3164.58|3155.88|3165.07|3156.37|3165.51|3156.81|3164.37|3155.67|28
1630304280000|2021-08-30 06:18:00|3164.9|3156.2|3165.41|3156.71|3165.64|3156.94|3164.76|3156.06|29
1630304290000|2021-08-30 06:18:10|3165.37|3156.67|3165.27|3156.57|3165.38|3156.68|3164.68|3155.98|37
1630304300000|2021-08-30 06:18:20|3165.09|3156.39|3165.74|3157.04|3165.86|3157.16|3164.37|3155.67|39
1630304310000|2021-08-30 06:18:30|3165.72|3157.02|3167.53|3158.83|3167.7|3159|3165.16|3156.46|37
1630304320000|2021-08-30 06:18:40|3167.54|3158.84|3167.97|3159.27|3168.53|3159.83|3166.97|3158.27|36
1630304330000|2021-08-30 06:18:50|3167.94|3159.24|3168.93|3160.23|3169.45|3160.75|3167.84|3159.14|35
1630304340000|2021-08-30 06:19:00|3168.51|3159.81|3168.67|3159.97|3169.49|3160.79|3168.36|3159.66|35
1630304350000|2021-08-30 06:19:10|3168.51|3159.81|3169.86|3161.16|3169.86|3161.16|3168.21|3159.51|37
1630304360000|2021-08-30 06:19:20|3169.68|3160.98|3171.16|3162.46|3171.76|3163.06|3169.01|3160.31|39
1630304370000|2021-08-30 06:19:30|3171.38|3162.68|3172.8|3164.1|3172.8|3164.1|3170.82|3162.12|38
1630304380000|2021-08-30 06:19:40|3172.37|3163.67|3172.38|3163.68|3172.95|3164.25|3171.86|3163.16|36
1630304390000|2021-08-30 06:19:50|3172.26|3163.56|3172.45|3163.75|3172.9|3164.2|3171.86|3163.16|34
1630304400000|2021-08-30 06:20:00|3172.8|3164.1|3171.5|3162.8|3173.03|3164.33|3171.19|3162.49|35
1630304410000|2021-08-30 06:20:10|3171.49|3162.79|3172.26|3163.56|3172.38|3163.68|3170.99|3162.29|35
1630304420000|2021-08-30 06:20:20|3172.16|3163.46|3172.57|3163.87|3173.21|3164.51|3172.16|3163.46|32
1630304430000|2021-08-30 06:20:30|3172.58|3163.88|3173.61|3164.91|3173.87|3165.17|3172.39|3163.69|37
1630304440000|2021-08-30 06:20:40|3173.63|3164.93|3175.29|3166.59|3176.14|3167.44|3173.63|3164.93|35
1630304450000|2021-08-30 06:20:50|3175.37|3166.67|3175.15|3166.45|3175.99|3167.29|3174.52|3165.82|36
1630304460000|2021-08-30 06:21:00|3175.12|3166.42|3173.2|3164.5|3175.13|3166.43|3173.04|3164.34|32
1630304470000|2021-08-30 06:21:10|3173.18|3164.48|3174.03|3165.33|3174.03|3165.33|3172.9|3164.2|36
1630304480000|2021-08-30 06:21:20|3174.04|3165.34|3174.15|3165.45|3174.67|3165.97|3173.96|3165.26|28
1630304490000|2021-08-30 06:21:30|3174.17|3165.47|3174.14|3165.44|3174.18|3165.48|3174.13|3165.43|13
1630304500000|2021-08-30 06:21:40|3174.13|3165.43|3174.2|3165.5|3174.21|3165.51|3174.11|3165.41|15
1630304510000|2021-08-30 06:21:50|3174.21|3165.51|3173.09|3164.39|3174.29|3165.59|3173.09|3164.39|21
1630304520000|2021-08-30 06:22:00|3173.14|3164.44|3172.78|3164.08|3173.18|3164.48|3171.75|3163.05|36
1630304530000|2021-08-30 06:22:10|3172.79|3164.09|3172.89|3164.19|3172.96|3164.26|3172.71|3164.01|10
1630304540000|2021-08-30 06:22:20|3172.71|3164.01|3173.02|3164.32|3173.04|3164.34|3172.71|3164.01|8
1630304550000|2021-08-30 06:22:30|3173.01|3164.31|3172.89|3164.19|3173.01|3164.31|3172.7|3164|12
1630304560000|2021-08-30 06:22:40|3172.99|3164.29|3172.95|3164.25|3172.99|3164.29|3172.89|3164.19|21
1630304570000|2021-08-30 06:22:50|3172.97|3164.27|3172.93|3164.23|3172.98|3164.28|3172.8|3164.1|17
1630304580000|2021-08-30 06:23:00|3172.91|3164.21|3171.95|3163.25|3172.94|3164.24|3171.75|3163.05|32
1630304590000|2021-08-30 06:23:10|3171.91|3163.21|3171.44|3162.74|3171.93|3163.23|3171.37|3162.67|35
1630304600000|2021-08-30 06:23:20|3171.69|3162.99|3171.38|3162.68|3171.8|3163.1|3171.28|3162.58|36
1630304610000|2021-08-30 06:23:30|3171.46|3162.76|3170.86|3162.16|3172.01|3163.31|3170.85|3162.15|33
1630304620000|2021-08-30 06:23:40|3170.73|3162.03|3170.49|3161.79|3170.96|3162.26|3170.25|3161.55|32
1630304630000|2021-08-30 06:23:50|3170.47|3161.77|3169.97|3161.27|3170.54|3161.84|3169.7|3161|37
1630304640000|2021-08-30 06:24:00|3169.98|3161.28|3169.95|3161.25|3170.44|3161.74|3169.9|3161.2|32
1630304650000|2021-08-30 06:24:10|3169.83|3161.13|3170.04|3161.34|3170.11|3161.41|3169.72|3161.02|34
1630304660000|2021-08-30 06:24:20|3170.08|3161.38|3169.96|3161.26|3170.38|3161.68|3169.93|3161.23|32
1630304670000|2021-08-30 06:24:30|3170.01|3161.31|3168.46|3159.76|3170.1|3161.4|3168.42|3159.72|35
1630304680000|2021-08-30 06:24:40|3168.39|3159.69|3168.47|3159.77|3168.56|3159.86|3168.39|3159.69|20
1630304690000|2021-08-30 06:24:50|3168.42|3159.72|3168.55|3159.85|3168.55|3159.85|3168.37|3159.67|7
1630304700000|2021-08-30 06:25:00|3168.57|3159.87|3170.07|3161.37|3170.08|3161.38|3168.36|3159.66|27
1630304710000|2021-08-30 06:25:10|3170.05|3161.35|3169.66|3160.96|3170.05|3161.35|3169.63|3160.93|27
1630304720000|2021-08-30 06:25:20|3169.65|3160.95|3169.56|3160.86|3170|3161.3|3169.56|3160.86|21
1630304730000|2021-08-30 06:25:30|3169.41|3160.71|3168.96|3160.26|3169.41|3160.71|3168.92|3160.22|23
1630304740000|2021-08-30 06:25:40|3169.01|3160.31|3168.91|3160.21|3169.7|3161|3168.86|3160.16|34
1630304750000|2021-08-30 06:25:50|3168.86|3160.16|3169.2|3160.5|3169.23|3160.53|3168.86|3160.16|30
1630304760000|2021-08-30 06:26:00|3169.18|3160.48|3168.15|3159.45|3169.18|3160.48|3167.95|3159.25|38
1630304770000|2021-08-30 06:26:10|3168.04|3159.34|3168.04|3159.34|3168.24|3159.54|3167.93|3159.23|35
1630304780000|2021-08-30 06:26:20|3168.03|3159.33|3168.11|3159.41|3168.11|3159.41|3167.91|3159.21|27
1630304790000|2021-08-30 06:26:30|3168.12|3159.42|3167.98|3159.28|3168.13|3159.43|3167.79|3159.09|30
1630304800000|2021-08-30 06:26:40|3167.94|3159.24|3168.38|3159.68|3168.62|3159.92|3167.91|3159.21|37
1630304810000|2021-08-30 06:26:50|3168.62|3159.92|3167.85|3159.15|3168.62|3159.92|3167.85|3159.15|33
1630304820000|2021-08-30 06:27:00|3167.84|3159.14|3167.99|3159.29|3168.04|3159.34|3167.84|3159.14|35
1630304830000|2021-08-30 06:27:10|3167.97|3159.27|3168.02|3159.32|3168.3|3159.6|3167.97|3159.27|35
1630304840000|2021-08-30 06:27:20|3168.12|3159.42|3167.99|3159.29|3168.3|3159.6|3167.94|3159.24|31
1630304850000|2021-08-30 06:27:30|3167.97|3159.27|3167.61|3158.91|3168.15|3159.45|3167.27|3158.57|29
1630304860000|2021-08-30 06:27:40|3167.46|3158.76|3168.98|3160.28|3169.12|3160.42|3167.46|3158.76|29
1630304870000|2021-08-30 06:27:50|3168.96|3160.26|3169.36|3160.66|3169.87|3161.17|3168.9|3160.2|31
1630304880000|2021-08-30 06:28:00|3169.71|3161.01|3169.81|3161.11|3170.28|3161.58|3169.13|3160.43|29
1630304890000|2021-08-30 06:28:10|3169.77|3161.07|3169.57|3160.87|3169.91|3161.21|3169.13|3160.43|31
1630304900000|2021-08-30 06:28:20|3169.59|3160.89|3169.34|3160.64|3170.23|3161.53|3169.13|3160.43|32
1630304910000|2021-08-30 06:28:30|3169.56|3160.86|3169.57|3160.87|3170.08|3161.38|3169.13|3160.43|26
1630304920000|2021-08-30 06:28:40|3169.61|3160.91|3168.19|3159.49|3169.72|3161.02|3167.75|3159.05|35
1630304930000|2021-08-30 06:28:50|3167.95|3159.25|3166.55|3157.85|3168.05|3159.35|3166.55|3157.85|30
1630304940000|2021-08-30 06:29:00|3166.45|3157.75|3166.35|3157.65|3166.67|3157.97|3165.95|3157.25|34
1630304950000|2021-08-30 06:29:10|3166.33|3157.63|3166.11|3157.41|3166.65|3157.95|3166.11|3157.41|36
1630304960000|2021-08-30 06:29:20|3166.04|3157.34|3165.67|3156.97|3166.25|3157.55|3165.65|3156.95|32
1630304970000|2021-08-30 06:29:30|3165.66|3156.96|3165.16|3156.46|3165.79|3157.09|3165.02|3156.32|29
1630304980000|2021-08-30 06:29:40|3165.21|3156.51|3165.55|3156.85|3165.72|3157.02|3165.04|3156.34|37
1630304990000|2021-08-30 06:29:50|3165.56|3156.86|3165.31|3156.61|3165.56|3156.86|3165.19|3156.49|32
1630305000000|2021-08-30 06:30:00|3165.29|3156.59|3164.91|3156.21|3165.53|3156.83|3164.73|3156.03|34
1630305010000|2021-08-30 06:30:10|3164.95|3156.25|3165.54|3156.84|3165.55|3156.85|3164.95|3156.25|31
1630305020000|2021-08-30 06:30:20|3165.58|3156.88|3165.87|3157.17|3166.26|3157.56|3165.49|3156.79|24
1630305030000|2021-08-30 06:30:30|3165.88|3157.18|3166.74|3158.04|3166.75|3158.05|3165.74|3157.04|33
1630305040000|2021-08-30 06:30:40|3166.55|3157.85|3166.57|3157.87|3166.79|3158.09|3166.43|3157.73|26
1630305050000|2021-08-30 06:30:50|3166.59|3157.89|3166.43|3157.73|3166.76|3158.06|3166.43|3157.73|22
1630305060000|2021-08-30 06:31:00|3166.48|3157.78|3166.88|3158.18|3167.2|3158.5|3166.48|3157.78|13
1630305070000|2021-08-30 06:31:10|3166.81|3158.11|3166.75|3158.05|3167.68|3158.98|3166.5|3157.8|27
1630305080000|2021-08-30 06:31:20|3166.59|3157.89|3166.8|3158.1|3166.96|3158.26|3166.23|3157.53|35
1630305090000|2021-08-30 06:31:30|3166.54|3157.84|3165.46|3156.76|3166.69|3157.99|3165.35|3156.65|30
1630305100000|2021-08-30 06:31:40|3165.73|3157.03|3164.21|3155.51|3165.82|3157.12|3164.21|3155.51|34
1630305110000|2021-08-30 06:31:50|3164.2|3155.5|3164.22|3155.52|3164.52|3155.82|3164.01|3155.31|33
1630305120000|2021-08-30 06:32:00|3164.13|3155.43|3165.05|3156.35|3165.07|3156.37|3163.95|3155.25|34
1630305130000|2021-08-30 06:32:10|3164.95|3156.25|3164.21|3155.51|3166.29|3157.59|3164.21|3155.51|38
1630305140000|2021-08-30 06:32:20|3164.1|3155.4|3165.21|3156.51|3165.21|3156.51|3163.1|3154.4|35
1630305150000|2021-08-30 06:32:30|3165.24|3156.54|3165.85|3157.15|3166.15|3157.45|3165.24|3156.54|22
1630305160000|2021-08-30 06:32:40|3165.89|3157.19|3165.83|3157.13|3166|3157.3|3165.82|3157.12|18
1630305170000|2021-08-30 06:32:50|3165.82|3157.12|3164.79|3156.09|3165.92|3157.22|3164.42|3155.72|29
1630305180000|2021-08-30 06:33:00|3164.78|3156.08|3164.24|3155.54|3164.78|3156.08|3164.24|3155.54|32
1630305190000|2021-08-30 06:33:10|3164.22|3155.52|3164.41|3155.71|3164.76|3156.06|3163.72|3155.02|29
1630305200000|2021-08-30 06:33:20|3164.36|3155.66|3164.07|3155.37|3164.36|3155.66|3164.06|3155.36|20
1630305210000|2021-08-30 06:33:30|3164.1|3155.4|3166.17|3157.47|3166.42|3157.72|3164.05|3155.35|35
1630305220000|2021-08-30 06:33:40|3166.43|3157.73|3165.15|3156.45|3167.31|3158.61|3164.85|3156.15|37
1630305230000|2021-08-30 06:33:50|3164.82|3156.12|3165.14|3156.44|3165.27|3156.57|3164.82|3156.12|25
1630305240000|2021-08-30 06:34:00|3165.1|3156.4|3165.81|3157.11|3166.09|3157.39|3165.02|3156.32|31
1630305250000|2021-08-30 06:34:10|3166|3157.3|3164.98|3156.28|3166|3157.3|3164.36|3155.66|34
1630305260000|2021-08-30 06:34:20|3164.96|3156.26|3165.04|3156.34|3165.04|3156.34|3164.96|3156.26|3
1630305270000|2021-08-30 06:34:30|3165.06|3156.36|3163.75|3155.05|3165.06|3156.36|3163.54|3154.84|15
1630305280000|2021-08-30 06:34:40|3163.65|3154.95|3162.76|3154.06|3163.85|3155.15|3162.73|3154.03|25
1630305290000|2021-08-30 06:34:50|3162.75|3154.05|3162.69|3153.99|3162.75|3154.05|3162.66|3153.96|22
1630305300000|2021-08-30 06:35:00|3162.72|3154.02|3161.3|3152.6|3162.72|3154.02|3161.3|3152.6|21
1630305310000|2021-08-30 06:35:10|3161.29|3152.59|3160.03|3151.33|3161.33|3152.63|3160.03|3151.33|16
1630305320000|2021-08-30 06:35:20|3160.06|3151.36|3159.53|3150.83|3160.58|3151.88|3159.3|3150.6|35
1630305330000|2021-08-30 06:35:30|3159.55|3150.85|3157.31|3148.61|3160.59|3151.89|3157|3148.3|39
1630305340000|2021-08-30 06:35:40|3157.32|3148.62|3157.79|3149.09|3159.31|3150.61|3156.76|3148.06|40
1630305350000|2021-08-30 06:35:50|3157.92|3149.22|3158.63|3149.93|3158.99|3150.29|3157.03|3148.33|39
1630305360000|2021-08-30 06:36:00|3158.59|3149.89|3159.08|3150.38|3159.42|3150.72|3158.41|3149.71|38
1630305370000|2021-08-30 06:36:10|3159.12|3150.42|3162.86|3154.16|3163.13|3154.43|3159.12|3150.42|35
1630305380000|2021-08-30 06:36:20|3163.01|3154.31|3166.18|3157.48|3166.18|3157.48|3162.64|3153.94|39
1630305390000|2021-08-30 06:36:30|3166.2|3157.5|3168.71|3160.01|3168.71|3160.01|3166.12|3157.42|32
1630305400000|2021-08-30 06:36:40|3168.9|3160.2|3176.05|3167.35|3176.5|3167.8|3168.9|3160.2|36
1630305410000|2021-08-30 06:36:50|3175.96|3167.26|3176.26|3167.56|3178.92|3170.22|3174.31|3165.61|36
1630305420000|2021-08-30 06:37:00|3176.34|3167.64|3174.08|3165.38|3176.34|3167.64|3173.66|3164.96|40
1630305430000|2021-08-30 06:37:10|3174.36|3165.66|3175.52|3166.82|3175.52|3166.82|3173.35|3164.65|39
1630305440000|2021-08-30 06:37:20|3175.33|3166.63|3177.3|3168.6|3178.08|3169.38|3174.87|3166.17|35
1630305450000|2021-08-30 06:37:30|3177.61|3168.91|3178.33|3169.63|3178.87|3170.17|3177.57|3168.87|37
1630305460000|2021-08-30 06:37:40|3178.34|3169.64|3177.96|3169.26|3178.47|3169.77|3176.9|3168.2|33
1630305470000|2021-08-30 06:37:50|3178.27|3169.57|3177.66|3168.96|3178.52|3169.82|3177.66|3168.96|37
1630305480000|2021-08-30 06:38:00|3177.33|3168.63|3175.43|3166.73|3177.33|3168.63|3175.43|3166.73|35
1630305490000|2021-08-30 06:38:10|3175.45|3166.75|3176.81|3168.11|3176.81|3168.11|3175.35|3166.65|34
1630305500000|2021-08-30 06:38:20|3176.75|3168.05|3177.78|3169.08|3178.03|3169.33|3176.54|3167.84|37
1630305510000|2021-08-30 06:38:30|3177.77|3169.07|3178|3169.3|3178.19|3169.49|3177.62|3168.92|35
1630305520000|2021-08-30 06:38:40|3177.94|3169.24|3178.67|3169.97|3178.88|3170.18|3177.73|3169.03|35
1630305530000|2021-08-30 06:38:50|3178.66|3169.96|3180.01|3171.31|3180.12|3171.42|3178.66|3169.96|25
1630305540000|2021-08-30 06:39:00|3179.94|3171.24|3180.57|3171.87|3180.64|3171.94|3179.94|3171.24|24
1630305550000|2021-08-30 06:39:10|3180.62|3171.92|3180.67|3171.97|3181.01|3172.31|3180.45|3171.75|33
1630305560000|2021-08-30 06:39:20|3180.79|3172.09|3180.91|3172.21|3181.07|3172.37|3180.52|3171.82|27
1630305570000|2021-08-30 06:39:30|3180.98|3172.28|3181.52|3172.82|3181.52|3172.82|3180.13|3171.43|24
1630305580000|2021-08-30 06:39:40|3181.5|3172.8|3181.83|3173.13|3182.08|3173.38|3181.03|3172.33|22
1630305590000|2021-08-30 06:39:50|3181.86|3173.16|3180.74|3172.04|3182.18|3173.48|3180.74|3172.04|35
1630305600000|2021-08-30 06:40:00|3180.85|3172.15|3178.98|3170.28|3180.85|3172.15|3177.58|3168.88|39
1630305610000|2021-08-30 06:40:10|3179.24|3170.54|3178.48|3169.78|3179.24|3170.54|3177.79|3169.09|40
1630305620000|2021-08-30 06:40:20|3178.49|3169.79|3178.6|3169.9|3178.6|3169.9|3177.84|3169.14|37
1630305630000|2021-08-30 06:40:30|3178.53|3169.83|3177.52|3168.82|3178.53|3169.83|3177.21|3168.51|38
1630305640000|2021-08-30 06:40:40|3177.37|3168.67|3176.8|3168.1|3177.37|3168.67|3174.96|3166.26|38
1630305650000|2021-08-30 06:40:50|3176.87|3168.17|3175.42|3166.72|3177.78|3169.08|3175.37|3166.67|40
1630305660000|2021-08-30 06:41:00|3175.26|3166.56|3175.29|3166.59|3175.45|3166.75|3174.43|3165.73|29
1630305670000|2021-08-30 06:41:10|3175.14|3166.44|3174.89|3166.19|3175.54|3166.84|3174.74|3166.04|38
1630305680000|2021-08-30 06:41:20|3174.81|3166.11|3174.35|3165.65|3174.82|3166.12|3173.86|3165.16|37
1630305690000|2021-08-30 06:41:30|3174.21|3165.51|3175.72|3167.02|3175.81|3167.11|3174.21|3165.51|32
1630305700000|2021-08-30 06:41:40|3175.78|3167.08|3174.06|3165.36|3175.78|3167.08|3174.02|3165.32|33
1630305710000|2021-08-30 06:41:50|3174.03|3165.33|3173.97|3165.27|3174.47|3165.77|3173.85|3165.15|34
1630305720000|2021-08-30 06:42:00|3174|3165.3|3173.01|3164.31|3174.13|3165.43|3172.91|3164.21|33
1630305730000|2021-08-30 06:42:10|3173.06|3164.36|3173.1|3164.4|3173.76|3165.06|3173.04|3164.34|36
1630305740000|2021-08-30 06:42:20|3173.02|3164.32|3171.88|3163.18|3173.67|3164.97|3171.88|3163.18|37
1630305750000|2021-08-30 06:42:30|3171.92|3163.22|3172.34|3163.64|3172.51|3163.81|3171.88|3163.18|38
1630305760000|2021-08-30 06:42:40|3172.37|3163.67|3172.09|3163.39|3172.87|3164.17|3172.01|3163.31|40
1630305770000|2021-08-30 06:42:50|3172.08|3163.38|3172.19|3163.49|3172.29|3163.59|3171.59|3162.89|32
1630305780000|2021-08-30 06:43:00|3172.17|3163.47|3172.1|3163.4|3172.57|3163.87|3172.08|3163.38|34
1630305790000|2021-08-30 06:43:10|3172.14|3163.44|3169.42|3160.72|3172.14|3163.44|3168.5|3159.8|33
1630305800000|2021-08-30 06:43:20|3169.09|3160.39|3170|3161.3|3170.59|3161.89|3168.99|3160.29|33
1630305810000|2021-08-30 06:43:30|3170.09|3161.39|3171.21|3162.51|3171.22|3162.52|3169.95|3161.25|33
1630305820000|2021-08-30 06:43:40|3171.14|3162.44|3171.92|3163.22|3172.09|3163.39|3171.12|3162.42|28
1630305830000|2021-08-30 06:43:50|3171.85|3163.15|3173.74|3165.04|3173.88|3165.18|3171.82|3163.12|32
1630305840000|2021-08-30 06:44:00|3173.81|3165.11|3173.1|3164.4|3175|3166.3|3173.07|3164.37|35
1630305850000|2021-08-30 06:44:10|3173.25|3164.55|3172.55|3163.85|3173.9|3165.2|3172.55|3163.85|37
1630305860000|2021-08-30 06:44:20|3172.36|3163.66|3171.23|3162.53|3172.36|3163.66|3170.6|3161.9|40
1630305870000|2021-08-30 06:44:30|3171.17|3162.47|3173.1|3164.4|3173.26|3164.56|3170.99|3162.29|39
1630305880000|2021-08-30 06:44:40|3173.09|3164.39|3171.44|3162.74|3173.09|3164.39|3171.27|3162.57|39
1630305890000|2021-08-30 06:44:50|3171.45|3162.75|3172.03|3163.33|3172.09|3163.39|3171.29|3162.59|30
1630305900000|2021-08-30 06:45:00|3172.01|3163.31|3170.1|3161.4|3172.04|3163.34|3170.02|3161.32|37
1630305910000|2021-08-30 06:45:10|3170.09|3161.39|3170.03|3161.33|3171.21|3162.51|3169.97|3161.27|37
1630305920000|2021-08-30 06:45:20|3170.07|3161.37|3170.92|3162.22|3170.96|3162.26|3169.87|3161.17|37
1630305930000|2021-08-30 06:45:30|3170.93|3162.23|3170.33|3161.63|3170.93|3162.23|3170.19|3161.49|34
1630305940000|2021-08-30 06:45:40|3170.48|3161.78|3170.55|3161.85|3171.28|3162.58|3170.31|3161.61|35
1630305950000|2021-08-30 06:45:50|3170.49|3161.79|3170.81|3162.11|3170.81|3162.11|3169.73|3161.03|29
1630305960000|2021-08-30 06:46:00|3170.77|3162.07|3169.72|3161.02|3170.83|3162.13|3169.69|3160.99|32
1630305970000|2021-08-30 06:46:10|3169.76|3161.06|3171.39|3162.69|3171.39|3162.69|3169.63|3160.93|36
1630305980000|2021-08-30 06:46:20|3171.4|3162.7|3172.81|3164.11|3172.81|3164.11|3171.22|3162.52|25
1630305990000|2021-08-30 06:46:30|3172.57|3163.87|3174.52|3165.82|3174.52|3165.82|3172.57|3163.87|27
1630306000000|2021-08-30 06:46:40|3174.66|3165.96|3173.61|3164.91|3175.15|3166.45|3173.17|3164.47|36
1630306010000|2021-08-30 06:46:50|3173.59|3164.89|3173.86|3165.16|3173.98|3165.28|3173.15|3164.45|34
1630306020000|2021-08-30 06:47:00|3173.81|3165.11|3173.97|3165.27|3174.38|3165.68|3173.55|3164.85|38
1630306030000|2021-08-30 06:47:10|3173.91|3165.21|3173.62|3164.92|3174.04|3165.34|3173.41|3164.71|35
1630306040000|2021-08-30 06:47:20|3173.56|3164.86|3174.37|3165.67|3174.37|3165.67|3173.56|3164.86|24
1630306050000|2021-08-30 06:47:30|3174.39|3165.69|3175.27|3166.57|3175.32|3166.62|3174.39|3165.69|27
1630306060000|2021-08-30 06:47:40|3175.28|3166.58|3175.81|3167.11|3176.07|3167.37|3175.08|3166.38|30
1630306070000|2021-08-30 06:47:50|3175.77|3167.07|3176.34|3167.64|3176.59|3167.89|3175.63|3166.93|23
1630306080000|2021-08-30 06:48:00|3176.39|3167.69|3176.88|3168.18|3176.88|3168.18|3176.25|3167.55|19
1630306090000|2021-08-30 06:48:10|3176.84|3168.14|3177.11|3168.41|3177.19|3168.49|3176.07|3167.37|26
1630306100000|2021-08-30 06:48:20|3177.17|3168.47|3178.25|3169.55|3178.52|3169.82|3177.15|3168.45|27
1630306110000|2021-08-30 06:48:30|3178.38|3169.68|3177.9|3169.2|3178.79|3170.09|3177.62|3168.92|39
1630306120000|2021-08-30 06:48:40|3177.89|3169.19|3177.46|3168.76|3178.54|3169.84|3177.37|3168.67|36
1630306130000|2021-08-30 06:48:50|3177.88|3169.18|3177.24|3168.54|3178.21|3169.51|3177.21|3168.51|34
1630306140000|2021-08-30 06:49:00|3177.27|3168.57|3177.78|3169.08|3178.18|3169.48|3176.81|3168.11|38
1630306150000|2021-08-30 06:49:10|3177.93|3169.23|3177.95|3169.25|3178.21|3169.51|3177.8|3169.1|35
1630306160000|2021-08-30 06:49:20|3177.96|3169.26|3179.32|3170.62|3179.32|3170.62|3177.17|3168.47|38
1630306170000|2021-08-30 06:49:30|3179.57|3170.87|3181.7|3173|3182.35|3173.65|3179.57|3170.87|34
1630306180000|2021-08-30 06:49:40|3181.92|3173.22|3181.42|3172.72|3182.47|3173.77|3181.11|3172.41|33
1630306190000|2021-08-30 06:49:50|3181.64|3172.94|3181.64|3172.94|3181.98|3173.28|3181.39|3172.69|24
1630306200000|2021-08-30 06:50:00|3181.62|3172.92|3181.42|3172.72|3181.86|3173.16|3180.35|3171.65|37
1630306210000|2021-08-30 06:50:10|3181.31|3172.61|3181.87|3173.17|3181.98|3173.28|3181.31|3172.61|14
1630306220000|2021-08-30 06:50:20|3181.88|3173.18|3181.83|3173.13|3181.98|3173.28|3181.55|3172.85|28
1630306230000|2021-08-30 06:50:30|3181.95|3173.25|3181.94|3173.24|3182|3173.3|3181.85|3173.15|27
1630306240000|2021-08-30 06:50:40|3181.9|3173.2|3179.9|3171.2|3182|3173.3|3179.9|3171.2|33
1630306250000|2021-08-30 06:50:50|3179.87|3171.17|3178.43|3169.73|3180.1|3171.4|3178.43|3169.73|37
1630306260000|2021-08-30 06:51:00|3179.01|3170.31|3179.38|3170.68|3179.59|3170.89|3178.78|3170.08|38
1630306270000|2021-08-30 06:51:10|3179.34|3170.64|3180.81|3172.11|3180.81|3172.11|3179.27|3170.57|37
1630306280000|2021-08-30 06:51:20|3180.91|3172.21|3181.29|3172.59|3181.29|3172.59|3180.59|3171.89|33
1630306290000|2021-08-30 06:51:30|3181.24|3172.54|3179.67|3170.97|3181.42|3172.72|3179.66|3170.96|37
1630306300000|2021-08-30 06:51:40|3179.68|3170.98|3180.02|3171.32|3180.02|3171.32|3178.94|3170.24|35
1630306310000|2021-08-30 06:51:50|3180.16|3171.46|3179.19|3170.49|3180.16|3171.46|3179.19|3170.49|17
1630306320000|2021-08-30 06:52:00|3179.17|3170.47|3179.16|3170.46|3179.19|3170.49|3179.02|3170.32|18
1630306330000|2021-08-30 06:52:10|3178.86|3170.16|3177.45|3168.75|3178.86|3170.16|3177.45|3168.75|33
1630306340000|2021-08-30 06:52:20|3177.44|3168.74|3177.6|3168.9|3177.61|3168.91|3176.97|3168.27|26
1630306350000|2021-08-30 06:52:30|3177.62|3168.92|3177.03|3168.33|3177.62|3168.92|3177.03|3168.33|34
1630306360000|2021-08-30 06:52:40|3177|3168.3|3176.91|3168.21|3177.13|3168.43|3176.65|3167.95|36
1630306370000|2021-08-30 06:52:50|3177.06|3168.36|3177|3168.3|3177.28|3168.58|3176.94|3168.24|31
1630306380000|2021-08-30 06:53:00|3177.06|3168.36|3177.42|3168.72|3177.94|3169.24|3176.75|3168.05|34
1630306390000|2021-08-30 06:53:10|3177.43|3168.73|3177.44|3168.74|3177.68|3168.98|3177.32|3168.62|26
1630306400000|2021-08-30 06:53:20|3177.43|3168.73|3177.91|3169.21|3178.32|3169.62|3177.43|3168.73|23
1630306410000|2021-08-30 06:53:30|3177.92|3169.22|3177.58|3168.88|3178.46|3169.76|3177.58|3168.88|26
1630306420000|2021-08-30 06:53:40|3177.43|3168.73|3177.77|3169.07|3177.77|3169.07|3177.1|3168.4|30
1630306430000|2021-08-30 06:53:50|3177.79|3169.09|3177.77|3169.07|3177.83|3169.13|3177.46|3168.76|30
1630306440000|2021-08-30 06:54:00|3177.78|3169.08|3177.14|3168.44|3177.9|3169.2|3177.12|3168.42|27
1630306450000|2021-08-30 06:54:10|3177.17|3168.47|3177.23|3168.53|3177.3|3168.6|3176.66|3167.96|35
1630306460000|2021-08-30 06:54:20|3177.27|3168.57|3177.17|3168.47|3177.34|3168.64|3176.97|3168.27|30
1630306470000|2021-08-30 06:54:30|3177.11|3168.41|3178.42|3169.72|3178.47|3169.77|3177.04|3168.34|35
1630306480000|2021-08-30 06:54:40|3178.51|3169.81|3179.66|3170.96|3180.5|3171.8|3178.01|3169.31|35
1630306490000|2021-08-30 06:54:50|3179.55|3170.85|3178.9|3170.2|3179.74|3171.04|3178.76|3170.06|34
1630306500000|2021-08-30 06:55:00|3178.82|3170.12|3179.52|3170.82|3179.57|3170.87|3178.56|3169.86|28
1630306510000|2021-08-30 06:55:10|3179.54|3170.84|3178.61|3169.91|3179.59|3170.89|3178.61|3169.91|27
1630306520000|2021-08-30 06:55:20|3178.56|3169.86|3178.13|3169.43|3178.56|3169.86|3177.82|3169.12|31
1630306530000|2021-08-30 06:55:30|3178.09|3169.39|3177.86|3169.16|3178.12|3169.42|3177.76|3169.06|18
1630306540000|2021-08-30 06:55:40|3177.89|3169.19|3177.8|3169.1|3177.92|3169.22|3177.72|3169.02|24
1630306550000|2021-08-30 06:55:50|3177.79|3169.09|3177.64|3168.94|3177.93|3169.23|3177.56|3168.86|28
1630306560000|2021-08-30 06:56:00|3177.59|3168.89|3177.73|3169.03|3178.03|3169.33|3177.55|3168.85|36
1630306570000|2021-08-30 06:56:10|3177.77|3169.07|3177.52|3168.82|3177.8|3169.1|3177.12|3168.42|34
1630306580000|2021-08-30 06:56:20|3177.55|3168.85|3177.63|3168.93|3177.63|3168.93|3177.36|3168.66|35
1630306590000|2021-08-30 06:56:30|3177.64|3168.94|3177.69|3168.99|3177.77|3169.07|3177.51|3168.81|28
1630306600000|2021-08-30 06:56:40|3177.66|3168.96|3177.4|3168.7|3177.75|3169.05|3177.4|3168.7|27
1630306610000|2021-08-30 06:56:50|3177.42|3168.72|3177.81|3169.11|3177.81|3169.11|3177.42|3168.72|35
1630306620000|2021-08-30 06:57:00|3177.82|3169.12|3177.94|3169.24|3178.12|3169.42|3177.82|3169.12|30
1630306630000|2021-08-30 06:57:10|3177.98|3169.28|3177.8|3169.1|3177.98|3169.28|3177.44|3168.74|6
1630306640000|2021-08-30 06:57:20|3177.79|3169.09|3177.07|3168.37|3177.79|3169.09|3177.01|3168.31|21
1630306650000|2021-08-30 06:57:30|3177.03|3168.33|3177.07|3168.37|3177.18|3168.48|3177.01|3168.31|23
1630306660000|2021-08-30 06:57:40|3177.09|3168.39|3177.05|3168.35|3177.12|3168.42|3177.02|3168.32|27
1630306670000|2021-08-30 06:57:50|3177.04|3168.34|3176.87|3168.17|3177.2|3168.5|3176.8|3168.1|25
1630306680000|2021-08-30 06:58:00|3176.85|3168.15|3176.37|3167.67|3176.85|3168.15|3176.37|3167.67|24
1630306690000|2021-08-30 06:58:10|3176.43|3167.73|3174.84|3166.14|3176.51|3167.81|3174.84|3166.14|36
1630306700000|2021-08-30 06:58:20|3174.72|3166.02|3174.61|3165.91|3174.81|3166.11|3174.45|3165.75|24
1630306710000|2021-08-30 06:58:30|3174.6|3165.9|3174.39|3165.69|3174.74|3166.04|3174.31|3165.61|33
1630306720000|2021-08-30 06:58:40|3174.38|3165.68|3174.59|3165.89|3174.61|3165.91|3174.28|3165.58|38
1630306730000|2021-08-30 06:58:50|3174.58|3165.88|3175.68|3166.98|3175.76|3167.06|3174.58|3165.88|38
1630306740000|2021-08-30 06:59:00|3175.51|3166.81|3175.35|3166.65|3175.7|3167|3175.35|3166.65|38
1630306750000|2021-08-30 06:59:10|3175.37|3166.67|3175.07|3166.37|3175.68|3166.98|3174.92|3166.22|37
1630306760000|2021-08-30 06:59:20|3175.04|3166.34|3175.66|3166.96|3175.67|3166.97|3175.04|3166.34|29
1630306770000|2021-08-30 06:59:30|3175.67|3166.97|3175.45|3166.75|3175.69|3166.99|3175.3|3166.6|22
1630306780000|2021-08-30 06:59:40|3175.47|3166.77|3175.28|3166.58|3175.54|3166.84|3175.2|3166.5|31
1630306790000|2021-08-30 06:59:50|3175.27|3166.57|3175.37|3166.67|3175.39|3166.69|3175.24|3166.54|25
1630306800000|2021-08-30 07:00:00|3175.29|3166.59|3174.8|3166.1|3175.35|3166.65|3174.8|3166.1|23
1630306810000|2021-08-30 07:00:10|3174.78|3166.08|3175.07|3166.37|3175.07|3166.37|3173.21|3164.51|34
1630306820000|2021-08-30 07:00:20|3175.16|3166.46|3172.14|3163.44|3175.62|3166.92|3171.99|3163.29|39
1630306830000|2021-08-30 07:00:30|3172.16|3163.46|3172.04|3163.34|3172.51|3163.81|3171.8|3163.1|37
1630306840000|2021-08-30 07:00:40|3171.96|3163.26|3172.11|3163.41|3172.32|3163.62|3171.89|3163.19|34
1630306850000|2021-08-30 07:00:50|3172.05|3163.35|3172.4|3163.7|3173.18|3164.48|3172.05|3163.35|37
1630306860000|2021-08-30 07:01:00|3172.59|3163.89|3172.82|3164.12|3172.97|3164.27|3172.39|3163.69|38
1630306870000|2021-08-30 07:01:10|3172.92|3164.22|3172.6|3163.9|3173.1|3164.4|3172.42|3163.72|36
1630306880000|2021-08-30 07:01:20|3172.62|3163.92|3172.59|3163.89|3172.88|3164.18|3172.54|3163.84|30
1630306890000|2021-08-30 07:01:30|3172.6|3163.9|3172.58|3163.88|3172.69|3163.99|3172.52|3163.82|18
1630306900000|2021-08-30 07:01:40|3172.57|3163.87|3172.26|3163.56|3172.63|3163.93|3172.21|3163.51|21
1630306910000|2021-08-30 07:01:50|3172.36|3163.66|3172.5|3163.8|3172.53|3163.83|3172.35|3163.65|13
1630306920000|2021-08-30 07:02:00|3172.58|3163.88|3172.6|3163.9|3172.66|3163.96|3172.28|3163.58|33
1630306930000|2021-08-30 07:02:10|3172.63|3163.93|3172.56|3163.86|3172.76|3164.06|3172.5|3163.8|27
1630306940000|2021-08-30 07:02:20|3172.55|3163.85|3173.53|3164.83|3173.61|3164.91|3172.55|3163.85|21
1630306950000|2021-08-30 07:02:30|3173.61|3164.91|3173.66|3164.96|3174.49|3165.79|3173.15|3164.45|37
1630306960000|2021-08-30 07:02:40|3173.56|3164.86|3171.86|3163.16|3173.56|3164.86|3171.83|3163.13|26
1630306970000|2021-08-30 07:02:50|3171.87|3163.17|3171.77|3163.07|3171.88|3163.18|3171.77|3163.07|10
1630306980000|2021-08-30 07:03:00|3171.74|3163.04|3171.31|3162.61|3171.75|3163.05|3171.21|3162.51|22
1630306990000|2021-08-30 07:03:10|3171.36|3162.66|3172.89|3164.19|3173.12|3164.42|3171.36|3162.66|37
1630307000000|2021-08-30 07:03:20|3173.09|3164.39|3172.58|3163.88|3173.44|3164.74|3172.34|3163.64|38
1630307010000|2021-08-30 07:03:30|3172.59|3163.89|3172.44|3163.74|3172.63|3163.93|3172.44|3163.74|30
1630307020000|2021-08-30 07:03:40|3172.53|3163.83|3171.32|3162.62|3172.57|3163.87|3171.24|3162.54|26
1630307030000|2021-08-30 07:03:50|3171.33|3162.63|3171.15|3162.45|3171.69|3162.99|3171.15|3162.45|29
1630307040000|2021-08-30 07:04:00|3171.16|3162.46|3171.23|3162.53|3171.85|3163.15|3171.11|3162.41|34
1630307050000|2021-08-30 07:04:10|3171.25|3162.55|3171.21|3162.51|3171.51|3162.81|3171.21|3162.51|19
1630307060000|2021-08-30 07:04:20|3171.29|3162.59|3171.34|3162.64|3171.41|3162.71|3171.18|3162.48|10
1630307070000|2021-08-30 07:04:30|3171.36|3162.66|3171.25|3162.55|3171.48|3162.78|3171.24|3162.54|16
1630307080000|2021-08-30 07:04:40|3171.13|3162.43|3171.31|3162.61|3171.34|3162.64|3171.08|3162.38|35
1630307090000|2021-08-30 07:04:50|3171.3|3162.6|3171.01|3162.31|3171.33|3162.63|3170.99|3162.29|28
1630307100000|2021-08-30 07:05:00|3171.07|3162.37|3170.62|3161.92|3171.25|3162.55|3170.62|3161.92|33
1630307110000|2021-08-30 07:05:10|3170.47|3161.77|3170.5|3161.8|3170.53|3161.83|3169.98|3161.28|37
1630307120000|2021-08-30 07:05:20|3170.53|3161.83|3170.91|3162.21|3170.91|3162.21|3170.45|3161.75|16
1630307130000|2021-08-30 07:05:30|3170.95|3162.25|3170.88|3162.18|3170.97|3162.27|3170.78|3162.08|19
1630307140000|2021-08-30 07:05:40|3170.92|3162.22|3172.04|3163.34|3172.57|3163.87|3170.92|3162.22|30
1630307150000|2021-08-30 07:05:50|3172.16|3163.46|3172.68|3163.98|3172.68|3163.98|3171.79|3163.09|29
1630307160000|2021-08-30 07:06:00|3172.58|3163.88|3171.56|3162.86|3172.66|3163.96|3171.4|3162.7|30
1630307170000|2021-08-30 07:06:10|3171.7|3163|3171.87|3163.17|3171.95|3163.25|3170.88|3162.18|40
1630307180000|2021-08-30 07:06:20|3171.79|3163.09|3171.22|3162.52|3171.86|3163.16|3170.74|3162.04|37
1630307190000|2021-08-30 07:06:30|3171.36|3162.66|3171.16|3162.46|3171.48|3162.78|3171.09|3162.39|34
1630307200000|2021-08-30 07:06:40|3171.18|3162.48|3171.14|3162.44|3171.33|3162.63|3171.04|3162.34|36
1630307210000|2021-08-30 07:06:50|3171.17|3162.47|3171.08|3162.38|3171.18|3162.48|3170.81|3162.11|33
1630307220000|2021-08-30 07:07:00|3170.99|3162.29|3170.52|3161.82|3171.18|3162.48|3170.42|3161.72|32
1630307230000|2021-08-30 07:07:10|3170.6|3161.9|3170.63|3161.93|3170.9|3162.2|3170.49|3161.79|27
1630307240000|2021-08-30 07:07:20|3170.67|3161.97|3171.18|3162.48|3171.27|3162.57|3170.62|3161.92|20
1630307250000|2021-08-30 07:07:30|3171.1|3162.4|3172.42|3163.72|3172.56|3163.86|3170.52|3161.82|34
1630307260000|2021-08-30 07:07:40|3172.18|3163.48|3172.56|3163.86|3172.56|3163.86|3172.13|3163.43|28
1630307270000|2021-08-30 07:07:50|3172.55|3163.85|3172.34|3163.64|3172.66|3163.96|3172.25|3163.55|18
1630307280000|2021-08-30 07:08:00|3172.31|3163.61|3172.77|3164.07|3173.22|3164.52|3172.31|3163.61|28
1630307290000|2021-08-30 07:08:10|3172.98|3164.28|3171.23|3162.53|3172.98|3164.28|3171.19|3162.49|40
1630307300000|2021-08-30 07:08:20|3171.28|3162.58|3171.27|3162.57|3171.42|3162.72|3171.04|3162.34|35
1630307310000|2021-08-30 07:08:30|3171.21|3162.51|3170.41|3161.71|3171.31|3162.61|3170.38|3161.68|32
1630307320000|2021-08-30 07:08:40|3170.4|3161.7|3170.77|3162.07|3170.77|3162.07|3170.38|3161.68|26
1630307330000|2021-08-30 07:08:50|3170.75|3162.05|3170.76|3162.06|3171.1|3162.4|3170.66|3161.96|36
1630307340000|2021-08-30 07:09:00|3170.83|3162.13|3170.37|3161.67|3170.89|3162.19|3170.26|3161.56|32
1630307350000|2021-08-30 07:09:10|3170.39|3161.69|3170.44|3161.74|3171.23|3162.53|3170.39|3161.69|32
1630307360000|2021-08-30 07:09:20|3170.4|3161.7|3170.05|3161.35|3170.48|3161.78|3170.02|3161.32|16
1630307370000|2021-08-30 07:09:30|3170.1|3161.4|3170.06|3161.36|3170.1|3161.4|3170.06|3161.36|4
1630307380000|2021-08-30 07:09:40|3170.02|3161.32|3169.66|3160.96|3170.02|3161.32|3169.66|3160.96|26
1630307390000|2021-08-30 07:09:50|3169.68|3160.98|3169.51|3160.81|3169.94|3161.24|3169.46|3160.76|35
1630307400000|2021-08-30 07:10:00|3169.56|3160.86|3169.55|3160.85|3169.56|3160.86|3169.2|3160.5|34
1630307410000|2021-08-30 07:10:10|3169.42|3160.72|3169.61|3160.91|3169.75|3161.05|3169.39|3160.69|37
1630307420000|2021-08-30 07:10:20|3169.64|3160.94|3169.59|3160.89|3169.73|3161.03|3169.44|3160.74|36
1630307430000|2021-08-30 07:10:30|3169.61|3160.91|3169.41|3160.71|3169.82|3161.12|3169.37|3160.67|37
1630307440000|2021-08-30 07:10:40|3169.44|3160.74|3169.26|3160.56|3169.62|3160.92|3169.26|3160.56|29
1630307450000|2021-08-30 07:10:50|3169.27|3160.57|3169.76|3161.06|3169.79|3161.09|3169.27|3160.57|29
1630307460000|2021-08-30 07:11:00|3169.77|3161.07|3169.31|3160.61|3170.14|3161.44|3169.25|3160.55|36
1630307470000|2021-08-30 07:11:10|3169.42|3160.72|3168.79|3160.09|3169.59|3160.89|3168.79|3160.09|34
1630307480000|2021-08-30 07:11:20|3168.8|3160.1|3169.49|3160.79|3169.49|3160.79|3168.71|3160.01|32
1630307490000|2021-08-30 07:11:30|3169.41|3160.71|3169.47|3160.77|3169.58|3160.88|3169.01|3160.31|36
1630307500000|2021-08-30 07:11:40|3169.49|3160.79|3169.5|3160.8|3169.54|3160.84|3169.36|3160.66|27
1630307510000|2021-08-30 07:11:50|3169.53|3160.83|3169.49|3160.79|3169.53|3160.83|3169.38|3160.68|26
1630307520000|2021-08-30 07:12:00|3169.45|3160.75|3169.47|3160.77|3169.53|3160.83|3169.38|3160.68|26
1630307530000|2021-08-30 07:12:10|3169.51|3160.81|3168.23|3159.53|3169.51|3160.81|3167.97|3159.27|28
1630307540000|2021-08-30 07:12:20|3167.95|3159.25|3168.02|3159.32|3168.26|3159.56|3167.86|3159.16|26
1630307550000|2021-08-30 07:12:30|3167.95|3159.25|3167.79|3159.09|3168.11|3159.41|3167.51|3158.81|17
1630307560000|2021-08-30 07:12:40|3167.55|3158.85|3168.59|3159.89|3168.59|3159.89|3167.55|3158.85|33
1630307570000|2021-08-30 07:12:50|3168.74|3160.04|3169.05|3160.35|3169.12|3160.42|3168.45|3159.75|36
1630307580000|2021-08-30 07:13:00|3169.09|3160.39|3168.62|3159.92|3169.57|3160.87|3168.62|3159.92|33
1630307590000|2021-08-30 07:13:10|3168.35|3159.65|3168.27|3159.57|3168.49|3159.79|3168.21|3159.51|37
1630307600000|2021-08-30 07:13:20|3168.38|3159.68|3168.63|3159.93|3168.96|3160.26|3168.27|3159.57|36
1630307610000|2021-08-30 07:13:30|3169.02|3160.32|3170.63|3161.93|3170.63|3161.93|3169.02|3160.32|24
1630307620000|2021-08-30 07:13:40|3170.12|3161.42|3171.26|3162.56|3171.55|3162.85|3169.67|3160.97|31
1630307630000|2021-08-30 07:13:50|3171.16|3162.46|3171.04|3162.34|3171.48|3162.78|3170.81|3162.11|16
1630307640000|2021-08-30 07:14:00|3171.01|3162.31|3170.73|3162.03|3171.14|3162.44|3170.56|3161.86|32
1630307650000|2021-08-30 07:14:10|3170.77|3162.07|3170.08|3161.38|3170.86|3162.16|3169.92|3161.22|23
1630307660000|2021-08-30 07:14:20|3170.01|3161.31|3168.36|3159.66|3170.01|3161.31|3168.36|3159.66|25
1630307670000|2021-08-30 07:14:30|3168.56|3159.86|3168.56|3159.86|3168.71|3160.01|3168.4|3159.7|32
1630307680000|2021-08-30 07:14:40|3168.62|3159.92|3169.14|3160.44|3169.14|3160.44|3168.6|3159.9|34
1630307690000|2021-08-30 07:14:50|3169.36|3160.66|3170.64|3161.94|3170.69|3161.99|3169.01|3160.31|37
1630307700000|2021-08-30 07:15:00|3170.36|3161.66|3169.72|3161.02|3170.63|3161.93|3169.27|3160.57|34
1630307710000|2021-08-30 07:15:10|3169.73|3161.03|3169.34|3160.64|3169.73|3161.03|3169.34|3160.64|30
1630307720000|2021-08-30 07:15:20|3169.4|3160.7|3168.53|3159.83|3169.5|3160.8|3168.53|3159.83|28
1630307730000|2021-08-30 07:15:30|3168.6|3159.9|3168.52|3159.82|3168.74|3160.04|3168.52|3159.82|16
1630307740000|2021-08-30 07:15:40|3168.51|3159.81|3167.32|3158.62|3168.51|3159.81|3167.25|3158.55|22
1630307750000|2021-08-30 07:15:50|3167.34|3158.64|3166.67|3157.97|3167.71|3159.01|3166.52|3157.82|33
1630307760000|2021-08-30 07:16:00|3166.64|3157.94|3167.16|3158.46|3167.49|3158.79|3166.57|3157.87|37
1630307770000|2021-08-30 07:16:10|3167.19|3158.49|3167.61|3158.91|3167.7|3159|3166.64|3157.94|36
1630307780000|2021-08-30 07:16:20|3167.65|3158.95|3169.2|3160.5|3169.37|3160.67|3167.14|3158.44|39
1630307790000|2021-08-30 07:16:30|3169.5|3160.8|3171.54|3162.84|3171.54|3162.84|3169.5|3160.8|38
1630307800000|2021-08-30 07:16:40|3171.62|3162.92|3173.63|3164.93|3173.63|3164.93|3171.27|3162.57|37
1630307810000|2021-08-30 07:16:50|3173.3|3164.6|3173.14|3164.44|3174.23|3165.53|3172.92|3164.22|39
1630307820000|2021-08-30 07:17:00|3172.72|3164.02|3172.48|3163.78|3172.72|3164.02|3172.05|3163.35|36
1630307830000|2021-08-30 07:17:10|3172.5|3163.8|3172.43|3163.73|3173.19|3164.49|3172.26|3163.56|37
1630307840000|2021-08-30 07:17:20|3172.49|3163.79|3172.45|3163.75|3172.59|3163.89|3172.22|3163.52|33
1630307850000|2021-08-30 07:17:30|3172.42|3163.72|3172.21|3163.51|3172.42|3163.72|3172.15|3163.45|24
1630307860000|2021-08-30 07:17:40|3172.22|3163.52|3172.41|3163.71|3172.58|3163.88|3172.01|3163.31|34
1630307870000|2021-08-30 07:17:50|3172.4|3163.7|3172.24|3163.54|3172.41|3163.71|3172.1|3163.4|26
1630307880000|2021-08-30 07:18:00|3172.18|3163.48|3171.47|3162.77|3172.18|3163.48|3170.63|3161.93|31
1630307890000|2021-08-30 07:18:10|3171.74|3163.04|3171.78|3163.08|3172.16|3163.46|3171.55|3162.85|29
1630307900000|2021-08-30 07:18:20|3171.77|3163.07|3172.72|3164.02|3172.85|3164.15|3171.7|3163|33
1630307910000|2021-08-30 07:18:30|3172.58|3163.88|3174.18|3165.48|3174.18|3165.48|3172.19|3163.49|40
1630307920000|2021-08-30 07:18:40|3174.6|3165.9|3174.54|3165.84|3174.99|3166.29|3173.98|3165.28|37
1630307930000|2021-08-30 07:18:50|3174.22|3165.52|3176.4|3167.7|3177.11|3168.41|3173.7|3165|37
1630307940000|2021-08-30 07:19:00|3176.15|3167.45|3176.8|3168.1|3176.8|3168.1|3175.82|3167.12|37
1630307950000|2021-08-30 07:19:10|3175.81|3167.11|3176.14|3167.44|3176.64|3167.94|3175.35|3166.65|37
1630307960000|2021-08-30 07:19:20|3176.02|3167.32|3176.85|3168.15|3177.06|3168.36|3176.02|3167.32|36
1630307970000|2021-08-30 07:19:30|3176.98|3168.28|3177.47|3168.77|3177.99|3169.29|3176.73|3168.03|37
1630307980000|2021-08-30 07:19:40|3177.45|3168.75|3176.59|3167.89|3177.88|3169.18|3176.59|3167.89|29
1630307990000|2021-08-30 07:19:50|3176.38|3167.68|3172.97|3164.27|3176.38|3167.68|3172.73|3164.03|32
1630308000000|2021-08-30 07:20:00|3172.99|3164.29|3172.78|3164.08|3173.08|3164.38|3172.72|3164.02|32
1630308010000|2021-08-30 07:20:10|3172.77|3164.07|3174.45|3165.75|3174.45|3165.75|3172.77|3164.07|27
1630308020000|2021-08-30 07:20:20|3174.46|3165.76|3174.54|3165.84|3174.58|3165.88|3174.24|3165.54|20
1630308030000|2021-08-30 07:20:30|3174.75|3166.05|3174.74|3166.04|3175.05|3166.35|3174.72|3166.02|22
1630308040000|2021-08-30 07:20:40|3174.67|3165.97|3176.16|3167.46|3176.16|3167.46|3174.67|3165.97|35
1630308050000|2021-08-30 07:20:50|3176.03|3167.33|3179.38|3170.68|3179.66|3170.96|3176.03|3167.33|34
1630308060000|2021-08-30 07:21:00|3179.47|3170.77|3178.81|3170.11|3179.91|3171.21|3178.26|3169.56|37
1630308070000|2021-08-30 07:21:10|3178.87|3170.17|3178.4|3169.7|3179.18|3170.48|3178.28|3169.58|27
1630308080000|2021-08-30 07:21:20|3179.07|3170.37|3178.1|3169.4|3179.07|3170.37|3178|3169.3|35
1630308090000|2021-08-30 07:21:30|3178.11|3169.41|3176.78|3168.08|3178.11|3169.41|3176.78|3168.08|36
1630308100000|2021-08-30 07:21:40|3176.51|3167.81|3176.05|3167.35|3176.6|3167.9|3175.05|3166.35|34
1630308110000|2021-08-30 07:21:50|3175.75|3167.05|3175.34|3166.64|3176|3167.3|3175.06|3166.36|29
1630308120000|2021-08-30 07:22:00|3175.31|3166.61|3174.82|3166.12|3175.31|3166.61|3174.72|3166.02|20
1630308130000|2021-08-30 07:22:10|3174.83|3166.13|3174.74|3166.04|3174.85|3166.15|3174.74|3166.04|9
1630308140000|2021-08-30 07:22:20|3174.72|3166.02|3177.5|3168.8|3177.5|3168.8|3174.47|3165.77|28
1630308150000|2021-08-30 07:22:30|3177.22|3168.52|3177.85|3169.15|3177.96|3169.26|3177.22|3168.52|26
1630308160000|2021-08-30 07:22:40|3177.84|3169.14|3179.29|3170.59|3179.48|3170.78|3177.59|3168.89|31
1630308170000|2021-08-30 07:22:50|3179.3|3170.6|3179.06|3170.36|3179.5|3170.8|3178.34|3169.64|36
1630308180000|2021-08-30 07:23:00|3179|3170.3|3185.82|3177.12|3185.82|3177.12|3178.61|3169.91|39
1630308190000|2021-08-30 07:23:10|3186.21|3177.51|3186.86|3178.16|3187.17|3178.47|3186.05|3177.35|39
1630308200000|2021-08-30 07:23:20|3186.78|3178.08|3185.49|3176.79|3186.96|3178.26|3185.47|3176.77|36
1630308210000|2021-08-30 07:23:30|3185.11|3176.41|3181.68|3172.98|3185.11|3176.41|3181.5|3172.8|40
1630308220000|2021-08-30 07:23:40|3181.74|3173.04|3181.39|3172.69|3181.76|3173.06|3181.16|3172.46|37
1630308230000|2021-08-30 07:23:50|3181.42|3172.72|3182.4|3173.7|3182.4|3173.7|3181.42|3172.72|37
1630308240000|2021-08-30 07:24:00|3182.37|3173.67|3182.54|3173.84|3182.54|3173.84|3182.22|3173.52|27
1630308250000|2021-08-30 07:24:10|3182.59|3173.89|3182.78|3174.08|3182.78|3174.08|3182.36|3173.66|28
1630308260000|2021-08-30 07:24:20|3182.8|3174.1|3183.02|3174.32|3183.1|3174.4|3182.79|3174.09|29
1630308270000|2021-08-30 07:24:30|3182.99|3174.29|3182.75|3174.05|3183.02|3174.32|3182.74|3174.04|20
1630308280000|2021-08-30 07:24:40|3182.76|3174.06|3182.77|3174.07|3182.91|3174.21|3182.48|3173.78|27
1630308290000|2021-08-30 07:24:50|3182.76|3174.06|3183.22|3174.52|3184.17|3175.47|3182.76|3174.06|35
1630308300000|2021-08-30 07:25:00|3183.29|3174.59|3182.75|3174.05|3183.74|3175.04|3182.62|3173.92|35
1630308310000|2021-08-30 07:25:10|3182.78|3174.08|3180.84|3172.14|3182.78|3174.08|3180.84|3172.14|37
1630308320000|2021-08-30 07:25:20|3180.69|3171.99|3181.68|3172.98|3181.68|3172.98|3180.46|3171.76|37
1630308330000|2021-08-30 07:25:30|3181.2|3172.5|3187.44|3178.74|3187.47|3178.77|3181.2|3172.5|38
1630308340000|2021-08-30 07:25:40|3187.47|3178.77|3185.83|3177.13|3189.44|3180.74|3185.83|3177.13|38
1630308350000|2021-08-30 07:25:50|3185.75|3177.05|3186.99|3178.29|3187.28|3178.58|3185.37|3176.67|38
1630308360000|2021-08-30 07:26:00|3186.44|3177.74|3186.19|3177.49|3186.5|3177.8|3186|3177.3|36
1630308370000|2021-08-30 07:26:10|3186.28|3177.58|3185.74|3177.04|3186.28|3177.58|3184.72|3176.02|35
1630308380000|2021-08-30 07:26:20|3185.81|3177.11|3185.38|3176.68|3185.98|3177.28|3185.3|3176.6|30
1630308390000|2021-08-30 07:26:30|3185.44|3176.74|3190.61|3181.91|3190.8|3182.1|3185.28|3176.58|37
1630308400000|2021-08-30 07:26:40|3190.84|3182.14|3190.28|3181.58|3191.01|3182.31|3189.17|3180.47|37
1630308410000|2021-08-30 07:26:50|3190.3|3181.6|3191.49|3182.79|3191.5|3182.8|3190.3|3181.6|34
1630308420000|2021-08-30 07:27:00|3191.29|3182.59|3188.91|3180.21|3191.29|3182.59|3188.91|3180.21|39
1630308430000|2021-08-30 07:27:10|3188.87|3180.17|3189.19|3180.49|3189.36|3180.66|3188.87|3180.17|38
1630308440000|2021-08-30 07:27:20|3189.18|3180.48|3188.82|3180.12|3189.58|3180.88|3188.79|3180.09|33
1630308450000|2021-08-30 07:27:30|3188.83|3180.13|3188.6|3179.9|3189.03|3180.33|3187.63|3178.93|38
1630308460000|2021-08-30 07:27:40|3188.54|3179.84|3188.71|3180.01|3189.83|3181.13|3186.88|3178.18|36
1630308470000|2021-08-30 07:27:50|3189.48|3180.78|3189.53|3180.83|3190.03|3181.33|3188.83|3180.13|35
1630308480000|2021-08-30 07:28:00|3189.5|3180.8|3189.12|3180.42|3190.13|3181.43|3188.81|3180.11|34
1630308490000|2021-08-30 07:28:10|3189.29|3180.59|3189.64|3180.94|3189.64|3180.94|3189.18|3180.48|25
1630308500000|2021-08-30 07:28:20|3189.63|3180.93|3189.1|3180.4|3189.63|3180.93|3189|3180.3|23
1630308510000|2021-08-30 07:28:30|3188.99|3180.29|3188.8|3180.1|3189.39|3180.69|3188.8|3180.1|28
1630308520000|2021-08-30 07:28:40|3188.97|3180.27|3189.03|3180.33|3189.04|3180.34|3188.24|3179.54|30
1630308530000|2021-08-30 07:28:50|3189.11|3180.41|3190.42|3181.72|3190.46|3181.76|3189.11|3180.41|39
1630308540000|2021-08-30 07:29:00|3190.62|3181.92|3189.94|3181.24|3190.62|3181.92|3189.94|3181.24|32
1630308550000|2021-08-30 07:29:10|3189.89|3181.19|3190.25|3181.55|3190.25|3181.55|3189.8|3181.1|33
1630308560000|2021-08-30 07:29:20|3190.26|3181.56|3190.21|3181.51|3190.26|3181.56|3190.06|3181.36|21
1630308570000|2021-08-30 07:29:30|3190.2|3181.5|3189.79|3181.09|3190.21|3181.51|3189.76|3181.06|22
1630308580000|2021-08-30 07:29:40|3189.74|3181.04|3190.23|3181.53|3190.23|3181.53|3189.74|3181.04|30
1630308590000|2021-08-30 07:29:50|3190.22|3181.52|3189.96|3181.26|3190.37|3181.67|3189.86|3181.16|30
1630308600000|2021-08-30 07:30:00|3190.16|3181.46|3190.26|3181.56|3190.26|3181.56|3189.98|3181.28|15
1630308610000|2021-08-30 07:30:10|3190.36|3181.66|3189.76|3181.06|3190.76|3182.06|3189.76|3181.06|28
1630308620000|2021-08-30 07:30:20|3190.12|3181.42|3188.53|3179.83|3190.12|3181.42|3187.74|3179.04|38
1630308630000|2021-08-30 07:30:30|3188.56|3179.86|3190.25|3181.55|3190.83|3182.13|3188.25|3179.55|25
1630308640000|2021-08-30 07:30:40|3190.32|3181.62|3191.18|3182.48|3191.18|3182.48|3190.2|3181.5|34
1630308650000|2021-08-30 07:30:50|3191.15|3182.45|3191.25|3182.55|3191.25|3182.55|3190.97|3182.27|26
1630308660000|2021-08-30 07:31:00|3191.26|3182.56|3191.71|3183.01|3192.11|3183.41|3191.14|3182.44|30
1630308670000|2021-08-30 07:31:10|3192.17|3183.47|3191.86|3183.16|3192.17|3183.47|3191.34|3182.64|33
1630308680000|2021-08-30 07:31:20|3191.53|3182.83|3191.23|3182.53|3191.56|3182.86|3191.14|3182.44|35
1630308690000|2021-08-30 07:31:30|3191.36|3182.66|3190.94|3182.24|3191.36|3182.66|3190.66|3181.96|35
1630308700000|2021-08-30 07:31:40|3191.17|3182.47|3190.68|3181.98|3191.5|3182.8|3190.66|3181.96|32
1630308710000|2021-08-30 07:31:50|3190.99|3182.29|3190.77|3182.07|3190.99|3182.29|3190.75|3182.05|16
1630308720000|2021-08-30 07:32:00|3190.96|3182.26|3190.81|3182.11|3190.96|3182.26|3190.74|3182.04|27
1630308730000|2021-08-30 07:32:10|3190.96|3182.26|3191.17|3182.47|3191.17|3182.47|3190.7|3182|21
1630308740000|2021-08-30 07:32:20|3191.05|3182.35|3191.05|3182.35|3191.08|3182.38|3190.85|3182.15|34
1630308750000|2021-08-30 07:32:30|3191.04|3182.34|3191.1|3182.4|3191.16|3182.46|3190.59|3181.89|35
1630308760000|2021-08-30 07:32:40|3190.94|3182.24|3190.5|3181.8|3191.14|3182.44|3190.39|3181.69|38
1630308770000|2021-08-30 07:32:50|3190.92|3182.22|3190.56|3181.86|3190.95|3182.25|3190.39|3181.69|34
1630308780000|2021-08-30 07:33:00|3190.38|3181.68|3190.35|3181.65|3190.65|3181.95|3190.2|3181.5|31
1630308790000|2021-08-30 07:33:10|3190.56|3181.86|3188.62|3179.92|3190.56|3181.86|3188.57|3179.87|35
1630308800000|2021-08-30 07:33:20|3188.84|3180.14|3189.26|3180.56|3189.86|3181.16|3188.84|3180.14|35
1630308810000|2021-08-30 07:33:30|3189.31|3180.61|3188.34|3179.64|3189.31|3180.61|3187.95|3179.25|36
1630308820000|2021-08-30 07:33:40|3188.42|3179.72|3189.55|3180.85|3189.75|3181.05|3188.2|3179.5|37
1630308830000|2021-08-30 07:33:50|3189.54|3180.84|3190.41|3181.71|3190.51|3181.81|3189.39|3180.69|36
1630308840000|2021-08-30 07:34:00|3190.32|3181.62|3190.08|3181.38|3190.32|3181.62|3189.96|3181.26|29
1630308850000|2021-08-30 07:34:10|3190.17|3181.47|3190.65|3181.95|3190.65|3181.95|3190.04|3181.34|33
1630308860000|2021-08-30 07:34:20|3190.72|3182.02|3190.57|3181.87|3190.86|3182.16|3190.57|3181.87|25
1630308870000|2021-08-30 07:34:30|3190.44|3181.74|3190.46|3181.76|3190.54|3181.84|3189.77|3181.07|27
1630308880000|2021-08-30 07:34:40|3190.49|3181.79|3190.21|3181.51|3190.52|3181.82|3189.91|3181.21|36
1630308890000|2021-08-30 07:34:50|3190.19|3181.49|3189.92|3181.22|3190.21|3181.51|3189.81|3181.11|30
1630308900000|2021-08-30 07:35:00|3189.91|3181.21|3189.8|3181.1|3189.93|3181.23|3189.79|3181.09|29
1630308910000|2021-08-30 07:35:10|3189.82|3181.12|3187.87|3179.17|3189.84|3181.14|3187.82|3179.12|28
1630308920000|2021-08-30 07:35:20|3187.76|3179.06|3187.92|3179.22|3188.33|3179.63|3187.76|3179.06|36
1630308930000|2021-08-30 07:35:30|3187.81|3179.11|3187.87|3179.17|3188.1|3179.4|3187.76|3179.06|19
1630308940000|2021-08-30 07:35:40|3187.97|3179.27|3187.97|3179.27|3188.08|3179.38|3187.76|3179.06|16
1630308950000|2021-08-30 07:35:50|3187.87|3179.17|3186.28|3177.58|3187.87|3179.17|3186.15|3177.45|27
1630308960000|2021-08-30 07:36:00|3186.53|3177.83|3186.41|3177.71|3186.57|3177.87|3186.03|3177.33|34
1630308970000|2021-08-30 07:36:10|3186.24|3177.54|3186.24|3177.54|3186.75|3178.05|3186.15|3177.45|31
1630308980000|2021-08-30 07:36:20|3186.25|3177.55|3186|3177.3|3186.53|3177.83|3185.94|3177.24|15
1630308990000|2021-08-30 07:36:30|3186.01|3177.31|3186.09|3177.39|3186.53|3177.83|3185.91|3177.21|25
1630309000000|2021-08-30 07:36:40|3186.07|3177.37|3185.63|3176.93|3186.07|3177.37|3185.63|3176.93|30
1630309010000|2021-08-30 07:36:50|3185.69|3176.99|3185.07|3176.37|3185.76|3177.06|3185.07|3176.37|27
1630309020000|2021-08-30 07:37:00|3184.98|3176.28|3183.59|3174.89|3184.98|3176.28|3183.49|3174.79|32
1630309030000|2021-08-30 07:37:10|3183.63|3174.93|3183.63|3174.93|3183.67|3174.97|3183.54|3174.84|9
1630309040000|2021-08-30 07:37:20|3183.55|3174.85|3183.28|3174.58|3183.65|3174.95|3183.18|3174.48|14
1630309050000|2021-08-30 07:37:30|3183.25|3174.55|3183.25|3174.55|3183.44|3174.74|3183.16|3174.46|21
1630309060000|2021-08-30 07:37:40|3183.3|3174.6|3183.68|3174.98|3183.91|3175.21|3183.08|3174.38|25
1630309070000|2021-08-30 07:37:50|3183.73|3175.03|3183.73|3175.03|3183.89|3175.19|3183.7|3175|22
1630309080000|2021-08-30 07:38:00|3183.7|3175|3183.55|3174.85|3183.83|3175.13|3183.36|3174.66|32
1630309090000|2021-08-30 07:38:10|3183.63|3174.93|3183.46|3174.76|3183.68|3174.98|3183.45|3174.75|35
1630309100000|2021-08-30 07:38:20|3183.51|3174.81|3183.43|3174.73|3183.6|3174.9|3183.4|3174.7|28
1630309110000|2021-08-30 07:38:30|3183.46|3174.76|3183.38|3174.68|3183.52|3174.82|3183.35|3174.65|21
1630309120000|2021-08-30 07:38:40|3183.39|3174.69|3183.67|3174.97|3184.47|3175.77|3183.38|3174.68|33
1630309130000|2021-08-30 07:38:50|3183.58|3174.88|3183.72|3175.02|3183.89|3175.19|3183.58|3174.88|33
1630309140000|2021-08-30 07:39:00|3183.92|3175.22|3184.13|3175.43|3184.53|3175.83|3183.67|3174.97|35
1630309150000|2021-08-30 07:39:10|3184.12|3175.42|3183.99|3175.29|3184.51|3175.81|3183.7|3175|36
1630309160000|2021-08-30 07:39:20|3184.24|3175.54|3183.52|3174.82|3184.24|3175.54|3183.51|3174.81|34
1630309170000|2021-08-30 07:39:30|3183.55|3174.85|3183.1|3174.4|3183.55|3174.85|3182.75|3174.05|33
1630309180000|2021-08-30 07:39:40|3183.07|3174.37|3182.77|3174.07|3183.12|3174.42|3182.64|3173.94|35
1630309190000|2021-08-30 07:39:50|3182.75|3174.05|3183.08|3174.38|3183.09|3174.39|3182.59|3173.89|32
1630309200000|2021-08-30 07:40:00|3183.07|3174.37|3182.67|3173.97|3183.1|3174.4|3182.46|3173.76|32
1630309210000|2021-08-30 07:40:10|3182.72|3174.02|3182.83|3174.13|3183.06|3174.36|3182.67|3173.97|29
1630309220000|2021-08-30 07:40:20|3182.73|3174.03|3182.67|3173.97|3182.84|3174.14|3182.6|3173.9|32
1630309230000|2021-08-30 07:40:30|3182.59|3173.89|3182.49|3173.79|3182.85|3174.15|3182.43|3173.73|28
1630309240000|2021-08-30 07:40:40|3182.43|3173.73|3182.49|3173.79|3182.85|3174.15|3182.35|3173.65|23
1630309250000|2021-08-30 07:40:50|3182.43|3173.73|3183.05|3174.35|3183.1|3174.4|3182.43|3173.73|21
1630309260000|2021-08-30 07:41:00|3182.85|3174.15|3182.4|3173.7|3183.46|3174.76|3182.4|3173.7|28
1630309270000|2021-08-30 07:41:10|3182.53|3173.83|3182.72|3174.02|3183.3|3174.6|3182.4|3173.7|28
1630309280000|2021-08-30 07:41:20|3182.78|3174.08|3182.72|3174.02|3183.03|3174.33|3182.59|3173.89|23
1630309290000|2021-08-30 07:41:30|3182.64|3173.94|3182.15|3173.45|3183.3|3174.6|3182.1|3173.4|25
1630309300000|2021-08-30 07:41:40|3182.29|3173.59|3182.19|3173.49|3182.58|3173.88|3182.15|3173.45|23
1630309310000|2021-08-30 07:41:50|3182.51|3173.81|3182.18|3173.48|3182.51|3173.81|3182.05|3173.35|26
1630309320000|2021-08-30 07:42:00|3182.2|3173.5|3182.11|3173.41|3182.2|3173.5|3182.11|3173.41|4
1630309330000|2021-08-30 07:42:10|3182.16|3173.46|3182.52|3173.82|3182.56|3173.86|3182.16|3173.46|15
1630309340000|2021-08-30 07:42:20|3182.84|3174.14|3184.66|3175.96|3184.66|3175.96|3182.84|3174.14|11
1630309350000|2021-08-30 07:42:30|3184.78|3176.08|3184.39|3175.69|3184.91|3176.21|3184.18|3175.48|26
1630309360000|2021-08-30 07:42:40|3184.37|3175.67|3184.06|3175.36|3184.57|3175.87|3183.96|3175.26|22
1630309370000|2021-08-30 07:42:50|3184.05|3175.35|3182.31|3173.61|3184.64|3175.94|3182.31|3173.61|25
1630309380000|2021-08-30 07:43:00|3182.3|3173.6|3179.02|3170.32|3182.3|3173.6|3178.96|3170.26|37
1630309390000|2021-08-30 07:43:10|3179.03|3170.33|3178.9|3170.2|3180.34|3171.64|3178.8|3170.1|39
1630309400000|2021-08-30 07:43:20|3178.89|3170.19|3178.8|3170.1|3179.06|3170.36|3178.59|3169.89|37
1630309410000|2021-08-30 07:43:30|3178.84|3170.14|3179.3|3170.6|3179.33|3170.63|3178.84|3170.14|38
1630309420000|2021-08-30 07:43:40|3179.31|3170.61|3179.69|3170.99|3179.77|3171.07|3178.7|3170|37
1630309430000|2021-08-30 07:43:50|3179.7|3171|3180.05|3171.35|3180.36|3171.66|3179.58|3170.88|34
1630309440000|2021-08-30 07:44:00|3179.97|3171.27|3179.8|3171.1|3179.97|3171.27|3179.25|3170.55|38
1630309450000|2021-08-30 07:44:10|3179.81|3171.11|3181.08|3172.38|3181.15|3172.45|3179.67|3170.97|38
1630309460000|2021-08-30 07:44:20|3181.05|3172.35|3179.74|3171.04|3181.44|3172.74|3179.59|3170.89|36
1630309470000|2021-08-30 07:44:30|3179.9|3171.2|3180.17|3171.47|3180.32|3171.62|3179.65|3170.95|35
1630309480000|2021-08-30 07:44:40|3180.21|3171.51|3180.75|3172.05|3180.75|3172.05|3179.98|3171.28|31
1630309490000|2021-08-30 07:44:50|3180.66|3171.96|3180.63|3171.93|3180.71|3172.01|3180.39|3171.69|32
1630309500000|2021-08-30 07:45:00|3180.68|3171.98|3180.5|3171.8|3180.84|3172.14|3180.45|3171.75|26
1630309510000|2021-08-30 07:45:10|3180.57|3171.87|3180.64|3171.94|3180.86|3172.16|3180.53|3171.83|32
1630309520000|2021-08-30 07:45:20|3180.7|3172|3180.63|3171.93|3181|3172.3|3180.5|3171.8|32
1630309530000|2021-08-30 07:45:30|3180.62|3171.92|3180.86|3172.16|3181.34|3172.64|3180.62|3171.92|32
1630309540000|2021-08-30 07:45:40|3180.85|3172.15|3181.94|3173.24|3181.94|3173.24|3180.5|3171.8|31
1630309550000|2021-08-30 07:45:50|3181.88|3173.18|3181.33|3172.63|3182.06|3173.36|3181.32|3172.62|31
1630309560000|2021-08-30 07:46:00|3181.41|3172.71|3181.08|3172.38|3181.6|3172.9|3180.98|3172.28|31
1630309570000|2021-08-30 07:46:10|3181.26|3172.56|3180.7|3172|3181.26|3172.56|3180.7|3172|26
1630309580000|2021-08-30 07:46:20|3180.69|3171.99|3180.48|3171.78|3180.71|3172.01|3180.34|3171.64|28
1630309590000|2021-08-30 07:46:30|3180.49|3171.79|3180.45|3171.75|3180.56|3171.86|3180.39|3171.69|18
1630309600000|2021-08-30 07:46:40|3180.46|3171.76|3179.96|3171.26|3180.47|3171.77|3179.96|3171.26|19
1630309610000|2021-08-30 07:46:50|3179.17|3170.47|3179.09|3170.39|3179.47|3170.77|3179.09|3170.39|13
1630309620000|2021-08-30 07:47:00|3179.04|3170.34|3179.53|3170.83|3179.57|3170.87|3179.04|3170.34|26
1630309630000|2021-08-30 07:47:10|3179.55|3170.85|3179.27|3170.57|3179.55|3170.85|3179.23|3170.53|25
1630309640000|2021-08-30 07:47:20|3179.31|3170.61|3179.57|3170.87|3179.63|3170.93|3179.3|3170.6|29
1630309650000|2021-08-30 07:47:30|3179.62|3170.92|3180.47|3171.77|3180.51|3171.81|3179.24|3170.54|33
1630309660000|2021-08-30 07:47:40|3180.31|3171.61|3180.34|3171.64|3180.58|3171.88|3180.22|3171.52|33
1630309670000|2021-08-30 07:47:50|3180.31|3171.61|3179.77|3171.07|3180.33|3171.63|3179.67|3170.97|30
1630309680000|2021-08-30 07:48:00|3179.71|3171.01|3179.56|3170.86|3179.94|3171.24|3179.56|3170.86|27
1630309690000|2021-08-30 07:48:10|3179.71|3171.01|3180.53|3171.83|3180.62|3171.92|3179.71|3171.01|30
1630309700000|2021-08-30 07:48:20|3180.41|3171.71|3183.39|3174.69|3184.48|3175.78|3180.35|3171.65|38
1630309710000|2021-08-30 07:48:30|3183.45|3174.75|3183.21|3174.51|3183.69|3174.99|3183.06|3174.36|34
1630309720000|2021-08-30 07:48:40|3183.23|3174.53|3183.62|3174.92|3183.81|3175.11|3183.22|3174.52|35
1630309730000|2021-08-30 07:48:50|3183.66|3174.96|3184.51|3175.81|3184.86|3176.16|3183.64|3174.94|34
1630309740000|2021-08-30 07:49:00|3184.59|3175.89|3184.48|3175.78|3185.1|3176.4|3184.18|3175.48|39
1630309750000|2021-08-30 07:49:10|3184.9|3176.2|3184.42|3175.72|3184.98|3176.28|3184.23|3175.53|36
1630309760000|2021-08-30 07:49:20|3184.29|3175.59|3185.52|3176.82|3185.52|3176.82|3184.29|3175.59|33
1630309770000|2021-08-30 07:49:30|3185.45|3176.75|3185.44|3176.74|3185.69|3176.99|3185.21|3176.51|27
1630309780000|2021-08-30 07:49:40|3185.42|3176.72|3185.35|3176.65|3185.44|3176.74|3185.28|3176.58|26
1630309790000|2021-08-30 07:49:50|3185.34|3176.64|3185.39|3176.69|3185.52|3176.82|3185.28|3176.58|25
1630309800000|2021-08-30 07:50:00|3185.37|3176.67|3185.02|3176.32|3185.42|3176.72|3184.58|3175.88|28
1630309810000|2021-08-30 07:50:10|3185.17|3176.47|3185.33|3176.63|3185.46|3176.76|3185.17|3176.47|30
1630309820000|2021-08-30 07:50:20|3185.26|3176.56|3184.26|3175.56|3185.26|3176.56|3184.26|3175.56|19
1630309830000|2021-08-30 07:50:30|3184.27|3175.57|3184.82|3176.12|3184.97|3176.27|3183.98|3175.28|33
1630309840000|2021-08-30 07:50:40|3184.74|3176.04|3184.8|3176.1|3185.14|3176.44|3184.71|3176.01|35
1630309850000|2021-08-30 07:50:50|3184.83|3176.13|3184.5|3175.8|3184.99|3176.29|3184.47|3175.77|35
1630309860000|2021-08-30 07:51:00|3184.52|3175.82|3184.28|3175.58|3184.56|3175.86|3184.27|3175.57|33
1630309870000|2021-08-30 07:51:10|3184.29|3175.59|3184|3175.3|3184.35|3175.65|3184|3175.3|24
1630309880000|2021-08-30 07:51:20|3183.84|3175.14|3183.63|3174.93|3183.84|3175.14|3183.44|3174.74|13
1630309890000|2021-08-30 07:51:30|3183.65|3174.95|3183.51|3174.81|3183.68|3174.98|3183.36|3174.66|27
1630309900000|2021-08-30 07:51:40|3183.5|3174.8|3183.55|3174.85|3183.68|3174.98|3183.5|3174.8|31
1630309910000|2021-08-30 07:51:50|3183.53|3174.83|3183.99|3175.29|3183.99|3175.29|3183.53|3174.83|21
1630309920000|2021-08-30 07:52:00|3184.02|3175.32|3182.37|3173.67|3184.11|3175.41|3182.37|3173.67|27
1630309930000|2021-08-30 07:52:10|3182.4|3173.7|3182.3|3173.6|3182.4|3173.7|3182.28|3173.58|9
1630309940000|2021-08-30 07:52:20|3182.33|3173.63|3182.49|3173.79|3182.49|3173.79|3182.25|3173.55|36
1630309950000|2021-08-30 07:52:30|3182.41|3173.71|3182.31|3173.61|3182.91|3174.21|3182.31|3173.61|30
1630309960000|2021-08-30 07:52:40|3182.32|3173.62|3183.58|3174.88|3183.8|3175.1|3182.3|3173.6|31
1630309970000|2021-08-30 07:52:50|3183.54|3174.84|3182.52|3173.82|3183.54|3174.84|3182.52|3173.82|39
1630309980000|2021-08-30 07:53:00|3182.38|3173.68|3182.05|3173.35|3182.38|3173.68|3181.99|3173.29|34
1630309990000|2021-08-30 07:53:10|3182.02|3173.32|3182.6|3173.9|3183.17|3174.47|3181.93|3173.23|29
1630310000000|2021-08-30 07:53:20|3182.54|3173.84|3183.02|3174.32|3183.12|3174.42|3182.53|3173.83|38
1630310010000|2021-08-30 07:53:30|3182.99|3174.29|3182.53|3173.83|3183.11|3174.41|3182.33|3173.63|33
1630310020000|2021-08-30 07:53:40|3182.43|3173.73|3182.54|3173.84|3182.71|3174.01|3182.34|3173.64|33
1630310030000|2021-08-30 07:53:50|3182.55|3173.85|3182.92|3174.22|3182.96|3174.26|3182.28|3173.58|35
1630310040000|2021-08-30 07:54:00|3182.96|3174.26|3182.45|3173.75|3183.03|3174.33|3182.4|3173.7|37
1630310050000|2021-08-30 07:54:10|3182.48|3173.78|3181.16|3172.46|3182.66|3173.96|3181.02|3172.32|34
1630310060000|2021-08-30 07:54:20|3181.18|3172.48|3180.84|3172.14|3181.18|3172.48|3179.86|3171.16|33
1630310070000|2021-08-30 07:54:30|3180.71|3172.01|3180.48|3171.78|3180.87|3172.17|3180.48|3171.78|36
1630310080000|2021-08-30 07:54:40|3180.61|3171.91|3183.33|3174.63|3183.5|3174.8|3180.61|3171.91|36
1630310090000|2021-08-30 07:54:50|3183.39|3174.69|3184.05|3175.35|3184.3|3175.6|3183.29|3174.59|33
1630310100000|2021-08-30 07:55:00|3184.13|3175.43|3183.68|3174.98|3184.78|3176.08|3183.5|3174.8|35
1630310110000|2021-08-30 07:55:10|3183.65|3174.95|3183.98|3175.28|3184.08|3175.38|3183.5|3174.8|26
1630310120000|2021-08-30 07:55:20|3183.74|3175.04|3183.98|3175.28|3184.06|3175.36|3183.65|3174.95|11
1630310130000|2021-08-30 07:55:30|3183.66|3174.96|3183.65|3174.95|3184.06|3175.36|3183.44|3174.74|22
1630310140000|2021-08-30 07:55:40|3183.59|3174.89|3182.42|3173.72|3183.59|3174.89|3182.42|3173.72|30
1630310150000|2021-08-30 07:55:50|3182.35|3173.65|3181.74|3173.04|3182.35|3173.65|3181.59|3172.89|35
1630310160000|2021-08-30 07:56:00|3181.82|3173.12|3181.29|3172.59|3182.25|3173.55|3181.06|3172.36|37
1630310170000|2021-08-30 07:56:10|3181.34|3172.64|3180.91|3172.21|3181.37|3172.67|3180.87|3172.17|30
1630310180000|2021-08-30 07:56:20|3180.84|3172.14|3181.12|3172.42|3181.71|3173.01|3180.75|3172.05|37
1630310190000|2021-08-30 07:56:30|3181.16|3172.46|3181.37|3172.67|3181.49|3172.79|3180.82|3172.12|30
1630310200000|2021-08-30 07:56:40|3181.3|3172.6|3181.48|3172.78|3181.5|3172.8|3181.1|3172.4|32
1630310210000|2021-08-30 07:56:50|3181.5|3172.8|3181.25|3172.55|3181.55|3172.85|3180.91|3172.21|24
1630310220000|2021-08-30 07:57:00|3181.41|3172.71|3181.47|3172.77|3181.48|3172.78|3181.41|3172.71|3
1630310230000|2021-08-30 07:57:10|3181.44|3172.74|3179.21|3170.51|3181.55|3172.85|3179.21|3170.51|21
1630310240000|2021-08-30 07:57:20|3179.08|3170.38|3180.15|3171.45|3180.15|3171.45|3178.74|3170.04|23
1630310250000|2021-08-30 07:57:30|3180.14|3171.44|3179.73|3171.03|3180.14|3171.44|3179.59|3170.89|20
1630310260000|2021-08-30 07:57:40|3179.66|3170.96|3179.6|3170.9|3179.9|3171.2|3179.56|3170.86|27
1630310270000|2021-08-30 07:57:50|3179.57|3170.87|3179.7|3171|3179.72|3171.02|3179.47|3170.77|35
1630310280000|2021-08-30 07:58:00|3179.72|3171.02|3180.19|3171.49|3181.16|3172.46|3179.62|3170.92|38
1630310290000|2021-08-30 07:58:10|3180.17|3171.47|3179.77|3171.07|3180.31|3171.61|3179.67|3170.97|31
1630310300000|2021-08-30 07:58:20|3179.83|3171.13|3180.04|3171.34|3180.48|3171.78|3179.83|3171.13|33
1630310310000|2021-08-30 07:58:30|3180.01|3171.31|3186.79|3178.09|3186.84|3178.14|3179.76|3171.06|36
1630310320000|2021-08-30 07:58:40|3186.89|3178.19|3187.66|3178.96|3187.67|3178.97|3186.62|3177.92|31
1630310330000|2021-08-30 07:58:50|3187.67|3178.97|3187.6|3178.9|3187.77|3179.07|3186.73|3178.03|18
1630310340000|2021-08-30 07:59:00|3187.61|3178.91|3186.42|3177.72|3187.61|3178.91|3186.14|3177.44|30
1630310350000|2021-08-30 07:59:10|3186.39|3177.69|3186.92|3178.22|3187.5|3178.8|3186.38|3177.68|25
1630310360000|2021-08-30 07:59:20|3186.97|3178.27|3186.64|3177.94|3187.07|3178.37|3186.43|3177.73|22
1630310370000|2021-08-30 07:59:30|3186.63|3177.93|3186.13|3177.43|3186.68|3177.98|3186.13|3177.43|18
1630310380000|2021-08-30 07:59:40|3186.15|3177.45|3186.28|3177.58|3187.44|3178.74|3186.09|3177.39|34
1630310390000|2021-08-30 07:59:50|3186.32|3177.62|3186.03|3177.33|3186.81|3178.11|3186|3177.3|38
1630310400000|2021-08-30 08:00:00|3186.01|3177.31|3186.99|3178.29|3187.14|3178.44|3186.01|3177.31|30
1630310410000|2021-08-30 08:00:10|3186.96|3178.26|3186.42|3177.72|3186.96|3178.26|3186.41|3177.71|29
1630310420000|2021-08-30 08:00:20|3186.47|3177.77|3186.37|3177.67|3186.47|3177.77|3186.35|3177.65|21
1630310430000|2021-08-30 08:00:30|3186.23|3177.53|3185.76|3177.06|3186.23|3177.53|3185.76|3177.06|11
1630310440000|2021-08-30 08:00:40|3185.74|3177.04|3185.17|3176.47|3185.74|3177.04|3185.17|3176.47|9
1630310450000|2021-08-30 08:00:50|3185.12|3176.42|3184.96|3176.26|3185.13|3176.43|3184.87|3176.17|12
1630310460000|2021-08-30 08:01:00|3185.06|3176.36|3185.04|3176.34|3185.06|3176.36|3184.67|3175.97|17
1630310470000|2021-08-30 08:01:10|3184.95|3176.25|3184.94|3176.24|3184.95|3176.25|3184.94|3176.24|2
1630310480000|2021-08-30 08:01:20|3184.95|3176.25|3184.88|3176.18|3184.99|3176.29|3184.86|3176.16|27
1630310490000|2021-08-30 08:01:30|3184.89|3176.19|3184.89|3176.19|3184.89|3176.19|3184.89|3176.19|1
1630310500000|2021-08-30 08:01:40|3184.88|3176.18|3184.83|3176.13|3184.89|3176.19|3184.83|3176.13|9
1630310510000|2021-08-30 08:01:50|3184.84|3176.14|3184.91|3176.21|3185.1|3176.4|3184.81|3176.11|26
1630310520000|2021-08-30 08:02:00|3184.87|3176.17|3184.18|3175.48|3184.87|3176.17|3183.37|3174.67|29
1630310530000|2021-08-30 08:02:10|3184.23|3175.53|3184.24|3175.54|3184.5|3175.8|3184.02|3175.32|37
1630310540000|2021-08-30 08:02:20|3184.39|3175.69|3183.8|3175.1|3185.1|3176.4|3183.67|3174.97|39
1630310550000|2021-08-30 08:02:30|3183.82|3175.12|3182.66|3173.96|3183.92|3175.22|3182.66|3173.96|31
1630310560000|2021-08-30 08:02:40|3182.63|3173.93|3182.66|3173.96|3182.89|3174.19|3182.4|3173.7|30
1630310570000|2021-08-30 08:02:50|3182.64|3173.94|3182.61|3173.91|3182.82|3174.12|3182.34|3173.64|32
1630310580000|2021-08-30 08:03:00|3182.63|3173.93|3182.44|3173.74|3182.63|3173.93|3182.42|3173.72|13
1630310590000|2021-08-30 08:03:10|3182.42|3173.72|3182.43|3173.73|3182.44|3173.74|3182.42|3173.72|3
1630310600000|2021-08-30 08:03:20|3182.42|3173.72|3181.93|3173.23|3182.42|3173.72|3181.82|3173.12|12
1630310610000|2021-08-30 08:03:30|3181.98|3173.28|3182.31|3173.61|3182.32|3173.62|3181.98|3173.28|33
1630310620000|2021-08-30 08:03:40|3182.3|3173.6|3182.01|3173.31|3182.33|3173.63|3181.94|3173.24|30
1630310630000|2021-08-30 08:03:50|3182.04|3173.34|3181.67|3172.97|3182.04|3173.34|3181.6|3172.9|35
1630310640000|2021-08-30 08:04:00|3181.71|3173.01|3186.94|3178.24|3186.94|3178.24|3180.95|3172.25|38
1630310650000|2021-08-30 08:04:10|3187.04|3178.34|3189.88|3181.18|3190.73|3182.03|3186.34|3177.64|38
1630310660000|2021-08-30 08:04:20|3190.37|3181.67|3192.22|3183.52|3194.21|3185.51|3190.37|3181.67|39
1630310670000|2021-08-30 08:04:30|3192.21|3183.51|3189.84|3181.14|3192.21|3183.51|3189.3|3180.6|38
1630310680000|2021-08-30 08:04:40|3189.67|3180.97|3187.53|3178.83|3189.67|3180.97|3187.11|3178.41|39
1630310690000|2021-08-30 08:04:50|3187.57|3178.87|3186.42|3177.72|3187.59|3178.89|3186.4|3177.7|36
1630310700000|2021-08-30 08:05:00|3186.52|3177.82|3186.47|3177.77|3186.74|3178.04|3186.37|3177.67|25
1630310710000|2021-08-30 08:05:10|3186.35|3177.65|3184.69|3175.99|3186.35|3177.65|3184.14|3175.44|35
1630310720000|2021-08-30 08:05:20|3184.67|3175.97|3184.15|3175.45|3185.04|3176.34|3184.01|3175.31|38
1630310730000|2021-08-30 08:05:30|3184.12|3175.42|3183.75|3175.05|3184.18|3175.48|3183.75|3175.05|20
1630310740000|2021-08-30 08:05:40|3183.74|3175.04|3183.95|3175.25|3183.95|3175.25|3183.7|3175|25
1630310750000|2021-08-30 08:05:50|3183.96|3175.26|3183.36|3174.66|3183.96|3175.26|3183.29|3174.59|27
1630310760000|2021-08-30 08:06:00|3183.43|3174.73|3183.71|3175.01|3183.73|3175.03|3183.29|3174.59|28
1630310770000|2021-08-30 08:06:10|3183.52|3174.82|3182.92|3174.22|3183.86|3175.16|3182.9|3174.2|25
1630310780000|2021-08-30 08:06:20|3182.91|3174.21|3182.83|3174.13|3182.96|3174.26|3182.3|3173.6|27
1630310790000|2021-08-30 08:06:30|3182.96|3174.26|3183.07|3174.37|3183.2|3174.5|3182.44|3173.74|30
1630310800000|2021-08-30 08:06:40|3183.13|3174.43|3183.79|3175.09|3183.92|3175.22|3183.03|3174.33|37
1630310810000|2021-08-30 08:06:50|3183.78|3175.08|3183.97|3175.27|3183.97|3175.27|3183.58|3174.88|10
1630310820000|2021-08-30 08:07:00|3184.02|3175.32|3184.05|3175.35|3184.27|3175.57|3184.02|3175.32|19
1630310830000|2021-08-30 08:07:10|3184.09|3175.39|3182.53|3173.83|3184.09|3175.39|3182.43|3173.73|37
1630310840000|2021-08-30 08:07:20|3182.47|3173.77|3182.38|3173.68|3182.91|3174.21|3182.07|3173.37|39
1630310850000|2021-08-30 08:07:30|3182.07|3173.37|3182.08|3173.38|3182.39|3173.69|3182.06|3173.36|30
1630310860000|2021-08-30 08:07:40|3182.09|3173.39|3182.84|3174.14|3183.07|3174.37|3182|3173.3|35
1630310870000|2021-08-30 08:07:50|3182.92|3174.22|3182.76|3174.06|3182.95|3174.25|3182.43|3173.73|32
1630310880000|2021-08-30 08:08:00|3182.75|3174.05|3182.7|3174|3182.81|3174.11|3182.4|3173.7|32
1630310890000|2021-08-30 08:08:10|3182.64|3173.94|3182.91|3174.21|3182.94|3174.24|3182.64|3173.94|32
1630310900000|2021-08-30 08:08:20|3182.92|3174.22|3182.22|3173.52|3182.92|3174.22|3182.18|3173.48|33
1630310910000|2021-08-30 08:08:30|3182.23|3173.53|3181.7|3173|3182.31|3173.61|3181.53|3172.83|33
1630310920000|2021-08-30 08:08:40|3181.71|3173.01|3181.96|3173.26|3182.02|3173.32|3181.51|3172.81|35
1630310930000|2021-08-30 08:08:50|3181.94|3173.24|3181.77|3173.07|3181.94|3173.24|3181.68|3172.98|28
1630310940000|2021-08-30 08:09:00|3181.83|3173.13|3181.67|3172.97|3181.83|3173.13|3181.67|3172.97|30
1630310950000|2021-08-30 08:09:10|3181.66|3172.96|3181.75|3173.05|3181.8|3173.1|3181.47|3172.77|27
1630310960000|2021-08-30 08:09:20|3181.65|3172.95|3181.71|3173.01|3181.88|3173.18|3181.56|3172.86|26
1630310970000|2021-08-30 08:09:30|3181.7|3173|3181.99|3173.29|3182.09|3173.39|3181.7|3173|14
1630310980000|2021-08-30 08:09:40|3182.07|3173.37|3182.43|3173.73|3182.44|3173.74|3181.97|3173.27|10
1630310990000|2021-08-30 08:09:50|3182.41|3173.71|3182.29|3173.59|3182.47|3173.77|3182.22|3173.52|25
1630311000000|2021-08-30 08:10:00|3182.31|3173.61|3182.24|3173.54|3182.34|3173.64|3182.24|3173.54|16
1630311010000|2021-08-30 08:10:10|3182.26|3173.56|3182.63|3173.93|3182.63|3173.93|3182.26|3173.56|8
1630311020000|2021-08-30 08:10:20|3182.47|3173.77|3181.33|3172.63|3182.48|3173.78|3181.31|3172.61|33
1630311030000|2021-08-30 08:10:30|3181.31|3172.61|3181.77|3173.07|3181.77|3173.07|3181.1|3172.4|35
1630311040000|2021-08-30 08:10:40|3181.78|3173.08|3181.79|3173.09|3181.87|3173.17|3181.46|3172.76|33
1630311050000|2021-08-30 08:10:50|3181.78|3173.08|3181.89|3173.19|3181.96|3173.26|3181.75|3173.05|23
1630311060000|2021-08-30 08:11:00|3181.95|3173.25|3181.79|3173.09|3182.04|3173.34|3181.79|3173.09|30
1630311070000|2021-08-30 08:11:10|3181.89|3173.19|3181.85|3173.15|3181.89|3173.19|3181.64|3172.94|17
1630311080000|2021-08-30 08:11:20|3181.79|3173.09|3181.87|3173.17|3181.87|3173.17|3181.72|3173.02|8
1630311090000|2021-08-30 08:11:30|3181.88|3173.18|3181.14|3172.44|3181.98|3173.28|3181.14|3172.44|13
1630311100000|2021-08-30 08:11:40|3181.09|3172.39|3182.25|3173.55|3182.33|3173.63|3181.09|3172.39|25
1630311110000|2021-08-30 08:11:50|3182.32|3173.62|3183.29|3174.59|3183.59|3174.89|3182.32|3173.62|27
1630311120000|2021-08-30 08:12:00|3183.25|3174.55|3182.34|3173.64|3183.25|3174.55|3182.34|3173.64|14
1630311130000|2021-08-30 08:12:10|3182.43|3173.73|3182.55|3173.85|3182.56|3173.86|3182.43|3173.73|5
1630311140000|2021-08-30 08:12:20|3182.67|3173.97|3182.93|3174.23|3182.94|3174.24|3182.54|3173.84|16
1630311150000|2021-08-30 08:12:30|3183|3174.3|3183.21|3174.51|3183.82|3175.12|3182.96|3174.26|33
1630311160000|2021-08-30 08:12:40|3183.35|3174.65|3183.68|3174.98|3183.75|3175.05|3183.29|3174.59|22
1630311170000|2021-08-30 08:12:50|3183.7|3175|3183.5|3174.8|3183.71|3175.01|3183.49|3174.79|16
1630311180000|2021-08-30 08:13:00|3183.44|3174.74|3183.32|3174.62|3183.51|3174.81|3183.2|3174.5|21
1630311190000|2021-08-30 08:13:10|3183.35|3174.65|3180.97|3172.27|3183.35|3174.65|3180.97|3172.27|34
1630311200000|2021-08-30 08:13:20|3180.96|3172.26|3181.2|3172.5|3181.2|3172.5|3180.82|3172.12|18
1630311210000|2021-08-30 08:13:30|3181.21|3172.51|3181.21|3172.51|3181.21|3172.51|3181.21|3172.51|1
1630311220000|2021-08-30 08:13:40|3181.3|3172.6|3184.85|3176.15|3185.56|3176.86|3181.21|3172.51|34
1630311230000|2021-08-30 08:13:50|3185.69|3176.99|3184.95|3176.25|3186.05|3177.35|3184.1|3175.4|22
1630311240000|2021-08-30 08:14:00|3184.94|3176.24|3185.05|3176.35|3185.19|3176.49|3184.85|3176.15|13
1630311250000|2021-08-30 08:14:10|3184.85|3176.15|3185.22|3176.52|3185.45|3176.75|3184.85|3176.15|16
1630311260000|2021-08-30 08:14:20|3185.21|3176.51|3184.79|3176.09|3186.18|3177.48|3184.79|3176.09|27
1630311270000|2021-08-30 08:14:30|3184.81|3176.11|3185.07|3176.37|3185.07|3176.37|3184.81|3176.11|16
1630311280000|2021-08-30 08:14:40|3185.21|3176.51|3184.79|3176.09|3185.27|3176.57|3184.72|3176.02|27
1630311290000|2021-08-30 08:14:50|3184.81|3176.11|3184.63|3175.93|3184.85|3176.15|3184.63|3175.93|14
1630311300000|2021-08-30 08:15:00|3184.57|3175.87|3184.16|3175.46|3184.62|3175.92|3184.16|3175.46|8
1630311310000|2021-08-30 08:15:10|3184.19|3175.49|3184.19|3175.49|3184.19|3175.49|3184.14|3175.44|4
1630311320000|2021-08-30 08:15:20|3184.08|3175.38|3183.86|3175.16|3184.08|3175.38|3183.84|3175.14|12
1630311330000|2021-08-30 08:15:30|3183.84|3175.14|3183.72|3175.02|3183.85|3175.15|3183.3|3174.6|29
1630311340000|2021-08-30 08:15:40|3183.71|3175.01|3183.74|3175.04|3183.84|3175.14|3183.71|3175.01|19
1630311350000|2021-08-30 08:15:50|3183.73|3175.03|3183.73|3175.03|3183.77|3175.07|3183.7|3175|15
1630311360000|2021-08-30 08:16:00|3183.71|3175.01|3183.71|3175.01|3183.76|3175.06|3183.67|3174.97|29
1630311370000|2021-08-30 08:16:10|3183.7|3175|3183.71|3175.01|3183.74|3175.04|3183.7|3175|18
1630311380000|2021-08-30 08:16:20|3183.7|3175|3183.71|3175.01|3183.74|3175.04|3183.7|3175|11
1630311390000|2021-08-30 08:16:30|3183.7|3175|3182.87|3174.17|3183.81|3175.11|3182.87|3174.17|14
1630311400000|2021-08-30 08:16:40|3183.1|3174.4|3183.07|3174.37|3183.26|3174.56|3182.87|3174.17|12
1630311410000|2021-08-30 08:16:50|3183.16|3174.46|3183.89|3175.19|3184|3175.3|3183.07|3174.37|27
1630311420000|2021-08-30 08:17:00|3183.88|3175.18|3183.8|3175.1|3183.97|3175.27|3183.73|3175.03|32
1630311430000|2021-08-30 08:17:10|3183.79|3175.09|3183.65|3174.95|3184|3175.3|3183.65|3174.95|16
1630311440000|2021-08-30 08:17:20|3183.75|3175.05|3183.81|3175.11|3183.81|3175.11|3183.65|3174.95|16
1630311450000|2021-08-30 08:17:30|3183.75|3175.05|3183.81|3175.11|3183.81|3175.11|3183.75|3175.05|3
1630311460000|2021-08-30 08:17:40|3183.82|3175.12|3183.76|3175.06|3183.83|3175.13|3183.68|3174.98|12
1630311470000|2021-08-30 08:17:50|3183.7|3175|3183.68|3174.98|3183.7|3175|3183.51|3174.81|25
1630311480000|2021-08-30 08:18:00|3183.66|3174.96|3183.66|3174.96|3183.66|3174.96|3183.66|3174.96|1
1630311490000|2021-08-30 08:18:10|3183.63|3174.93|3183.63|3174.93|3183.74|3175.04|3183.6|3174.9|23
1630311500000|2021-08-30 08:18:20|3183.64|3174.94|3183.68|3174.98|3183.74|3175.04|3183.6|3174.9|10
1630311540000|2021-08-30 08:19:00|3183.71|3175.01|3183.77|3175.07|3183.77|3175.07|3183.71|3175.01|2
1630311550000|2021-08-30 08:19:10|3184|3175.3|3183.9|3175.2|3184.05|3175.35|3183.75|3175.05|9
1630311560000|2021-08-30 08:19:20|3183.94|3175.24|3184.19|3175.49|3184.19|3175.49|3183.8|3175.1|22
1630311570000|2021-08-30 08:19:30|3184.21|3175.51|3183.92|3175.22|3184.21|3175.51|3183.91|3175.21|22
1630311580000|2021-08-30 08:19:40|3184.21|3175.51|3184.59|3175.89|3184.59|3175.89|3183.85|3175.15|19
1630311590000|2021-08-30 08:19:50|3184.19|3175.49|3184.05|3175.35|3184.88|3176.18|3183.94|3175.24|6
1630311600000|2021-08-30 08:20:00|3184.23|3175.53|3184.63|3175.93|3184.65|3175.95|3184.05|3175.35|21
1630311610000|2021-08-30 08:20:10|3184.59|3175.89|3184.05|3175.35|3184.67|3175.97|3183.43|3174.73|25
1630311620000|2021-08-30 08:20:20|3183.93|3175.23|3183.85|3175.15|3183.93|3175.23|3183.51|3174.81|18
1630311630000|2021-08-30 08:20:30|3183.88|3175.18|3183.56|3174.86|3183.88|3175.18|3183.56|3174.86|12
1630311640000|2021-08-30 08:20:40|3183.58|3174.88|3183.64|3174.94|3183.93|3175.23|3183.26|3174.56|17
1630311650000|2021-08-30 08:20:50|3183.65|3174.95|3183.82|3175.12|3183.82|3175.12|3183.6|3174.9|27
1630311660000|2021-08-30 08:21:00|3183.81|3175.11|3183.59|3174.89|3183.84|3175.14|3183.56|3174.86|19
1630311670000|2021-08-30 08:21:10|3183.6|3174.9|3183.59|3174.89|3183.61|3174.91|3183.41|3174.71|24
1630311680000|2021-08-30 08:21:20|3183.58|3174.88|3183.6|3174.9|3183.63|3174.93|3183.58|3174.88|27
1630311690000|2021-08-30 08:21:30|3183.61|3174.91|3183.58|3174.88|3183.63|3174.93|3183.58|3174.88|12
1630311700000|2021-08-30 08:21:40|3183.59|3174.89|3183.52|3174.82|3183.63|3174.93|3183.52|3174.82|25
1630311710000|2021-08-30 08:21:50|3183.54|3174.84|3183.51|3174.81|3183.6|3174.9|3183.5|3174.8|28
1630311720000|2021-08-30 08:22:00|3183.52|3174.82|3183.72|3175.02|3183.75|3175.05|3183.51|3174.81|23
1630311730000|2021-08-30 08:22:10|3183.73|3175.03|3183.97|3175.27|3183.97|3175.27|3183.46|3174.76|28
1630311740000|2021-08-30 08:22:20|3183.72|3175.02|3183.78|3175.08|3183.93|3175.23|3183.7|3175|26
1630311750000|2021-08-30 08:22:30|3183.79|3175.09|3183.79|3175.09|3183.79|3175.09|3183.78|3175.08|15
1630311760000|2021-08-30 08:22:40|3183.78|3175.08|3183.78|3175.08|3183.79|3175.09|3183.78|3175.08|27
1630311770000|2021-08-30 08:22:50|3183.79|3175.09|3183.79|3175.09|3183.87|3175.17|3183.78|3175.08|22
1630311780000|2021-08-30 08:23:00|3183.78|3175.08|3183.78|3175.08|3183.8|3175.1|3183.74|3175.04|19
1630311790000|2021-08-30 08:23:10|3183.77|3175.07|3183.77|3175.07|3184.28|3175.58|3183.77|3175.07|16
1630311800000|2021-08-30 08:23:20|3183.78|3175.08|3185.65|3176.95|3185.65|3176.95|3183.66|3174.96|15
1630311810000|2021-08-30 08:23:30|3184.63|3175.93|3183.65|3174.95|3185.33|3176.63|3183.65|3174.95|26
1630311820000|2021-08-30 08:23:40|3184.46|3175.76|3184.8|3176.1|3185.45|3176.75|3184.38|3175.68|36
1630311830000|2021-08-30 08:23:50|3184.78|3176.08|3186.61|3177.91|3187.23|3178.53|3184.78|3176.08|35
1630311840000|2021-08-30 08:24:00|3186.65|3177.95|3186.85|3178.15|3187.06|3178.36|3186.3|3177.6|31
1630311850000|2021-08-30 08:24:10|3186.87|3178.17|3186.92|3178.22|3187.48|3178.78|3186.63|3177.93|28
1630311860000|2021-08-30 08:24:20|3187.04|3178.34|3187.25|3178.55|3187.53|3178.83|3186.77|3178.07|20
1630311870000|2021-08-30 08:24:30|3187.28|3178.58|3187.34|3178.64|3187.57|3178.87|3187.25|3178.55|27
1630311880000|2021-08-30 08:24:40|3187.32|3178.62|3189.13|3180.43|3189.51|3180.81|3187.32|3178.62|36
1630311890000|2021-08-30 08:24:50|3189.32|3180.62|3190.1|3181.4|3190.33|3181.63|3189.13|3180.43|31
1630311900000|2021-08-30 08:25:00|3190.21|3181.51|3190.23|3181.53|3190.89|3182.19|3190.21|3181.51|24
1630311920000|2021-08-30 08:25:20|3190.25|3181.55|3190.5|3181.8|3190.5|3181.8|3190.25|3181.55|5
1630311930000|2021-08-30 08:25:30|3190.54|3181.84|3190.45|3181.75|3191.12|3182.42|3190.45|3181.75|17
1630311940000|2021-08-30 08:25:40|3190.32|3181.62|3193.4|3184.7|3193.59|3184.89|3190.29|3181.59|27
1630311950000|2021-08-30 08:25:50|3193.25|3184.55|3193.76|3185.06|3193.89|3185.19|3193.21|3184.51|23
1630311960000|2021-08-30 08:26:00|3193.62|3184.92|3195.78|3187.08|3195.78|3187.08|3193.62|3184.92|23
1630311970000|2021-08-30 08:26:10|3195.73|3187.03|3196.04|3187.34|3196.89|3188.19|3195.69|3186.99|36
1630311980000|2021-08-30 08:26:20|3196.11|3187.41|3196.45|3187.75|3197.13|3188.43|3196.08|3187.38|29
1630311990000|2021-08-30 08:26:30|3196.43|3187.73|3195.9|3187.2|3196.43|3187.73|3195.74|3187.04|38
1630312000000|2021-08-30 08:26:40|3196.02|3187.32|3195.54|3186.84|3196.02|3187.32|3195.54|3186.84|20
1630312010000|2021-08-30 08:26:50|3195.43|3186.73|3193.73|3185.03|3195.49|3186.79|3193.73|3185.03|24
1630312020000|2021-08-30 08:27:00|3193.7|3185|3193.47|3184.77|3193.82|3185.12|3193.43|3184.73|20
1630312030000|2021-08-30 08:27:10|3193.48|3184.78|3194.21|3185.51|3194.22|3185.52|3193.47|3184.77|23
1630312040000|2021-08-30 08:27:20|3194.35|3185.65|3196.58|3187.88|3196.74|3188.04|3194.35|3185.65|36
1630312050000|2021-08-30 08:27:30|3196.83|3188.13|3196.33|3187.63|3196.89|3188.19|3196.3|3187.6|31
1630312060000|2021-08-30 08:27:40|3196.12|3187.42|3196.57|3187.87|3197.06|3188.36|3195.72|3187.02|34
1630312070000|2021-08-30 08:27:50|3196.62|3187.92|3196.5|3187.8|3196.88|3188.18|3196.09|3187.39|36
1630312080000|2021-08-30 08:28:00|3196.47|3187.77|3195.91|3187.21|3196.47|3187.77|3195.6|3186.9|37
1630312090000|2021-08-30 08:28:10|3195.92|3187.22|3196.33|3187.63|3196.33|3187.63|3195.79|3187.09|33
1630312100000|2021-08-30 08:28:20|3196.03|3187.33|3196.51|3187.81|3196.76|3188.06|3196.02|3187.32|36
1630312110000|2021-08-30 08:28:30|3196.52|3187.82|3196.66|3187.96|3196.99|3188.29|3196.07|3187.37|37
1630312120000|2021-08-30 08:28:40|3196.67|3187.97|3196.45|3187.75|3196.67|3187.97|3196.42|3187.72|33
1630312130000|2021-08-30 08:28:50|3196.42|3187.72|3196.56|3187.86|3196.56|3187.86|3196.05|3187.35|35
1630312140000|2021-08-30 08:29:00|3196.57|3187.87|3197.1|3188.4|3197.1|3188.4|3196.06|3187.36|36
1630312150000|2021-08-30 08:29:10|3197.19|3188.49|3197.09|3188.39|3197.38|3188.68|3196.99|3188.29|17
1630312160000|2021-08-30 08:29:20|3197.01|3188.31|3196.95|3188.25|3197.39|3188.69|3196.9|3188.2|27
1630312170000|2021-08-30 08:29:30|3197.07|3188.37|3197.07|3188.37|3197.43|3188.73|3196.95|3188.25|20
1630312180000|2021-08-30 08:29:40|3197.06|3188.36|3197.54|3188.84|3197.54|3188.84|3197.01|3188.31|28
1630312190000|2021-08-30 08:29:50|3197.49|3188.79|3197.57|3188.87|3197.66|3188.96|3196.77|3188.07|29
1630312200000|2021-08-30 08:30:00|3197.54|3188.84|3196.27|3187.57|3197.57|3188.87|3196.27|3187.57|37
1630312210000|2021-08-30 08:30:10|3196.21|3187.51|3195.01|3186.31|3196.21|3187.51|3194.69|3185.99|37
1630312220000|2021-08-30 08:30:20|3195|3186.3|3194.59|3185.89|3195.17|3186.47|3194.59|3185.89|38
1630312230000|2021-08-30 08:30:30|3194.58|3185.88|3194.69|3185.99|3194.69|3185.99|3194.15|3185.45|34
1630312240000|2021-08-30 08:30:40|3194.54|3185.84|3194.46|3185.76|3194.69|3185.99|3194.41|3185.71|33
1630312250000|2021-08-30 08:30:50|3194.55|3185.85|3194.23|3185.53|3194.55|3185.85|3194.21|3185.51|24
1630312260000|2021-08-30 08:31:00|3194.19|3185.49|3194.16|3185.46|3194.81|3186.11|3194.16|3185.46|33
1630312270000|2021-08-30 08:31:10|3194.14|3185.44|3192.91|3184.21|3194.33|3185.63|3192.68|3183.98|31
1630312280000|2021-08-30 08:31:20|3192.87|3184.17|3192.61|3183.91|3192.87|3184.17|3192.36|3183.66|29
1630312290000|2021-08-30 08:31:30|3192.63|3183.93|3193.07|3184.37|3193.61|3184.91|3192.55|3183.85|28
1630312300000|2021-08-30 08:31:40|3193.03|3184.33|3192.96|3184.26|3193.07|3184.37|3192.77|3184.07|19
1630312310000|2021-08-30 08:31:50|3192.93|3184.23|3192.93|3184.23|3192.96|3184.26|3192.88|3184.18|26
1630312320000|2021-08-30 08:32:00|3192.94|3184.24|3192.91|3184.21|3192.95|3184.25|3192.88|3184.18|21
1630312330000|2021-08-30 08:32:10|3192.88|3184.18|3192.92|3184.22|3192.97|3184.27|3192.88|3184.18|8
1630312340000|2021-08-30 08:32:20|3192.88|3184.18|3193.42|3184.72|3193.42|3184.72|3192.88|3184.18|8
1630312350000|2021-08-30 08:32:30|3193.1|3184.4|3193.94|3185.24|3194.01|3185.31|3192.88|3184.18|29
1630312360000|2021-08-30 08:32:40|3194.02|3185.32|3194.66|3185.96|3195|3186.3|3193.98|3185.28|40
1630312370000|2021-08-30 08:32:50|3194.3|3185.6|3194.49|3185.79|3194.98|3186.28|3194.3|3185.6|28
1630312380000|2021-08-30 08:33:00|3194.48|3185.78|3194.34|3185.64|3194.5|3185.8|3194.34|3185.64|9
1630312390000|2021-08-30 08:33:10|3194.3|3185.6|3194.34|3185.64|3194.48|3185.78|3194.3|3185.6|10
1630312400000|2021-08-30 08:33:20|3194.31|3185.61|3194.98|3186.28|3194.98|3186.28|3194.31|3185.61|6
1630312410000|2021-08-30 08:33:30|3195.08|3186.38|3195.14|3186.44|3195.14|3186.44|3195.08|3186.38|10
1630312420000|2021-08-30 08:33:40|3195.12|3186.42|3195.12|3186.42|3195.14|3186.44|3195.12|3186.42|3
1630312430000|2021-08-30 08:33:50|3195.14|3186.44|3195.19|3186.49|3195.53|3186.83|3195.08|3186.38|16
1630312440000|2021-08-30 08:34:00|3195.21|3186.51|3194.59|3185.89|3195.57|3186.87|3194.56|3185.86|36
1630312450000|2021-08-30 08:34:10|3194.64|3185.94|3194.73|3186.03|3194.81|3186.11|3194.51|3185.81|34
1630312460000|2021-08-30 08:34:20|3194.8|3186.1|3195.41|3186.71|3195.41|3186.71|3194.71|3186.01|27
1630312470000|2021-08-30 08:34:30|3195.33|3186.63|3195.59|3186.89|3195.59|3186.89|3195.19|3186.49|32
1630312480000|2021-08-30 08:34:40|3195.57|3186.87|3196.52|3187.82|3196.54|3187.84|3195.42|3186.72|30
1630312490000|2021-08-30 08:34:50|3196.53|3187.83|3196.66|3187.96|3196.7|3188|3196.53|3187.83|21
1630312500000|2021-08-30 08:35:00|3196.63|3187.93|3196.69|3187.99|3196.71|3188.01|3196.63|3187.93|8
1630312510000|2021-08-30 08:35:10|3196.66|3187.96|3198.17|3189.47|3198.27|3189.57|3196.66|3187.96|19
1630312520000|2021-08-30 08:35:20|3198.16|3189.46|3197.86|3189.16|3198.18|3189.48|3197.54|3188.84|22
1630312530000|2021-08-30 08:35:30|3197.8|3189.1|3197.62|3188.92|3198.26|3189.56|3197.59|3188.89|21
1630312540000|2021-08-30 08:35:40|3197.6|3188.9|3197.77|3189.07|3197.77|3189.07|3197.39|3188.69|30
1630312550000|2021-08-30 08:35:50|3197.78|3189.08|3198.07|3189.37|3198.3|3189.6|3197.78|3189.08|28
1630312560000|2021-08-30 08:36:00|3198.22|3189.52|3198.05|3189.35|3198.25|3189.55|3198.01|3189.31|22
1630312570000|2021-08-30 08:36:10|3198.09|3189.39|3198.26|3189.56|3198.35|3189.65|3197.94|3189.24|21
1630312580000|2021-08-30 08:36:20|3198.06|3189.36|3197.75|3189.05|3198.29|3189.59|3197.75|3189.05|29
1630312590000|2021-08-30 08:36:30|3197.77|3189.07|3197.84|3189.14|3198.03|3189.33|3197.77|3189.07|27
1630312600000|2021-08-30 08:36:40|3197.77|3189.07|3197.58|3188.88|3197.88|3189.18|3197.43|3188.73|37
1630312610000|2021-08-30 08:36:50|3197.54|3188.84|3196.8|3188.1|3197.54|3188.84|3196.77|3188.07|29
1630312620000|2021-08-30 08:37:00|3196.79|3188.09|3197|3188.3|3197.65|3188.95|3196.74|3188.04|33
1630312630000|2021-08-30 08:37:10|3197.02|3188.32|3197.69|3188.99|3197.78|3189.08|3197|3188.3|25
1630312640000|2021-08-30 08:37:20|3197.61|3188.91|3198.04|3189.34|3198.05|3189.35|3197.58|3188.88|26
1630312650000|2021-08-30 08:37:30|3197.95|3189.25|3198.07|3189.37|3198.07|3189.37|3197.95|3189.25|9
1630312660000|2021-08-30 08:37:40|3198.06|3189.36|3198.05|3189.35|3198.06|3189.36|3198.03|3189.33|9
1630312670000|2021-08-30 08:37:50|3198.06|3189.36|3198.48|3189.78|3198.62|3189.92|3198.06|3189.36|18
1630312680000|2021-08-30 08:38:00|3198.46|3189.76|3198.44|3189.74|3198.48|3189.78|3198.44|3189.74|12
1630312690000|2021-08-30 08:38:10|3198.47|3189.77|3198.73|3190.03|3198.77|3190.07|3198.47|3189.77|14
1630312700000|2021-08-30 08:38:20|3198.74|3190.04|3199.02|3190.32|3199.1|3190.4|3198.74|3190.04|17
1630312710000|2021-08-30 08:38:30|3199.03|3190.33|3198.92|3190.22|3199.05|3190.35|3198.8|3190.1|26
1630312720000|2021-08-30 08:38:40|3198.93|3190.23|3198.91|3190.21|3198.94|3190.24|3198.91|3190.21|4
1630312730000|2021-08-30 08:38:50|3198.93|3190.23|3198.91|3190.21|3198.93|3190.23|3198.91|3190.21|2
1630312740000|2021-08-30 08:39:00|3198.9|3190.2|3198.73|3190.03|3198.9|3190.2|3197.58|3188.88|20
1630312750000|2021-08-30 08:39:10|3198.74|3190.04|3200.24|3191.54|3200.24|3191.54|3198.74|3190.04|25
1630312760000|2021-08-30 08:39:20|3200.23|3191.53|3200.21|3191.51|3200.28|3191.58|3199.93|3191.23|26
1630312770000|2021-08-30 08:39:30|3200.24|3191.54|3200.26|3191.56|3200.55|3191.85|3200.24|3191.54|35
1630312780000|2021-08-30 08:39:40|3199.76|3191.06|3200.31|3191.61|3200.8|3192.1|3199.69|3190.99|37
1630312790000|2021-08-30 08:39:50|3200.25|3191.55|3200.67|3191.97|3200.71|3192.01|3199.94|3191.24|35
1630312800000|2021-08-30 08:40:00|3200.65|3191.95|3200.72|3192.02|3200.76|3192.06|3199.95|3191.25|35
1630312810000|2021-08-30 08:40:10|3201.06|3192.36|3201.09|3192.39|3201.38|3192.68|3201.04|3192.34|30
1630312820000|2021-08-30 08:40:20|3201.06|3192.36|3201.1|3192.4|3201.17|3192.47|3201.06|3192.36|23
1630312830000|2021-08-30 08:40:30|3201.11|3192.41|3201.98|3193.28|3202.02|3193.32|3201.11|3192.41|30
1630312840000|2021-08-30 08:40:40|3202.2|3193.5|3202.21|3193.51|3202.38|3193.68|3202.19|3193.49|22
1630312850000|2021-08-30 08:40:50|3202.52|3193.82|3202.35|3193.65|3202.59|3193.89|3202.31|3193.61|28
1630312860000|2021-08-30 08:41:00|3202.36|3193.66|3202.26|3193.56|3202.65|3193.95|3202.2|3193.5|17
1630312870000|2021-08-30 08:41:10|3202.33|3193.63|3202.48|3193.78|3202.48|3193.78|3202.26|3193.56|19
1630312880000|2021-08-30 08:41:20|3202.47|3193.77|3202.29|3193.59|3202.49|3193.79|3202.24|3193.54|23
1630312890000|2021-08-30 08:41:30|3202.3|3193.6|3202.23|3193.53|3202.3|3193.6|3202.22|3193.52|13
1630312900000|2021-08-30 08:41:40|3202.12|3193.42|3205.28|3196.58|3205.82|3197.12|3202.12|3193.42|29
1630312910000|2021-08-30 08:41:50|3205.17|3196.47|3204.8|3196.1|3205.91|3197.21|3204.65|3195.95|37
1630312920000|2021-08-30 08:42:00|3204.85|3196.15|3204.17|3195.47|3205.68|3196.98|3204.17|3195.47|24
1630312930000|2021-08-30 08:42:10|3204.25|3195.55|3203.46|3194.76|3204.25|3195.55|3203.08|3194.38|39
1630312940000|2021-08-30 08:42:20|3203.42|3194.72|3204.24|3195.54|3204.6|3195.9|3203.42|3194.72|36
1630312950000|2021-08-30 08:42:30|3204.05|3195.35|3204.85|3196.15|3204.85|3196.15|3204.05|3195.35|38
1630312960000|2021-08-30 08:42:40|3204.88|3196.18|3204.38|3195.68|3204.88|3196.18|3203.82|3195.12|37
1630312970000|2021-08-30 08:42:50|3204.3|3195.6|3204.6|3195.9|3204.73|3196.03|3204.11|3195.41|36
1630312980000|2021-08-30 08:43:00|3204.58|3195.88|3204.33|3195.63|3204.75|3196.05|3204.12|3195.42|29
1630312990000|2021-08-30 08:43:10|3204.48|3195.78|3205.68|3196.98|3205.72|3197.02|3204.28|3195.58|34
1630313000000|2021-08-30 08:43:20|3205.74|3197.04|3207.34|3198.64|3207.34|3198.64|3205.72|3197.02|34
1630313010000|2021-08-30 08:43:30|3207.43|3198.73|3207.54|3198.84|3207.68|3198.98|3207.43|3198.73|33
1630313020000|2021-08-30 08:43:40|3207.55|3198.85|3206.77|3198.07|3207.62|3198.92|3206.03|3197.33|29
1630313030000|2021-08-30 08:43:50|3206.87|3198.17|3207.35|3198.65|3207.58|3198.88|3206.66|3197.96|29
1630313040000|2021-08-30 08:44:00|3207.36|3198.66|3206.66|3197.96|3207.56|3198.86|3206.6|3197.9|39
1630313050000|2021-08-30 08:44:10|3206.75|3198.05|3207.54|3198.84|3207.58|3198.88|3206.66|3197.96|18
1630313060000|2021-08-30 08:44:20|3207.58|3198.88|3207.07|3198.37|3207.61|3198.91|3207.03|3198.33|28
1630313070000|2021-08-30 08:44:30|3207.06|3198.36|3206.87|3198.17|3207.06|3198.36|3206.72|3198.02|33
1630313080000|2021-08-30 08:44:40|3206.85|3198.15|3206.9|3198.2|3206.99|3198.29|3206.68|3197.98|34
1630313090000|2021-08-30 08:44:50|3206.88|3198.18|3207.03|3198.33|3207.08|3198.38|3206.85|3198.15|33
1630313100000|2021-08-30 08:45:00|3206.96|3198.26|3207.91|3199.21|3208.06|3199.36|3206.89|3198.19|33
1630313110000|2021-08-30 08:45:10|3207.87|3199.17|3208.32|3199.62|3208.32|3199.62|3207.63|3198.93|29
1630313120000|2021-08-30 08:45:20|3208.22|3199.52|3209.14|3200.44|3209.48|3200.78|3208.21|3199.51|31
1630313130000|2021-08-30 08:45:30|3208.98|3200.28|3209.1|3200.4|3209.82|3201.12|3208.94|3200.24|33
1630313140000|2021-08-30 08:45:40|3209.02|3200.32|3208.94|3200.24|3209.26|3200.56|3207.83|3199.13|36
1630313150000|2021-08-30 08:45:50|3208.88|3200.18|3208.08|3199.38|3208.95|3200.25|3207.68|3198.98|34
1630313160000|2021-08-30 08:46:00|3208.88|3200.18|3208.83|3200.13|3209.77|3201.07|3208.71|3200.01|37
1630313170000|2021-08-30 08:46:10|3208.88|3200.18|3208.6|3199.9|3209.24|3200.54|3208.6|3199.9|34
1630313180000|2021-08-30 08:46:20|3208.51|3199.81|3208.15|3199.45|3208.51|3199.81|3208|3199.3|29
1630313190000|2021-08-30 08:46:30|3208.14|3199.44|3207.96|3199.26|3208.14|3199.44|3206.69|3197.99|28
1630313200000|2021-08-30 08:46:40|3207.85|3199.15|3207.2|3198.5|3207.85|3199.15|3207.2|3198.5|17
1630313210000|2021-08-30 08:46:50|3207.22|3198.52|3206.87|3198.17|3207.22|3198.52|3206.87|3198.17|7
1630313220000|2021-08-30 08:47:00|3206.79|3198.09|3206.05|3197.35|3206.79|3198.09|3206|3197.3|27
1630313230000|2021-08-30 08:47:10|3206.03|3197.33|3205.64|3196.94|3206.04|3197.34|3205.61|3196.91|13
1630313240000|2021-08-30 08:47:20|3205.65|3196.95|3205.58|3196.88|3205.65|3196.95|3205.42|3196.72|13
1630313250000|2021-08-30 08:47:30|3205.59|3196.89|3205.59|3196.89|3205.7|3197|3205.4|3196.7|28
1630313260000|2021-08-30 08:47:40|3205.65|3196.95|3205.06|3196.36|3205.65|3196.95|3205.06|3196.36|28
1630313270000|2021-08-30 08:47:50|3205.07|3196.37|3204.87|3196.17|3205.17|3196.47|3204.87|3196.17|32
1630313280000|2021-08-30 08:48:00|3205.06|3196.36|3205|3196.3|3205.34|3196.64|3204.9|3196.2|32
1630313290000|2021-08-30 08:48:10|3204.98|3196.28|3205.14|3196.44|3205.24|3196.54|3204.86|3196.16|31
1630313300000|2021-08-30 08:48:20|3204.86|3196.16|3205.05|3196.35|3205.25|3196.55|3204.86|3196.16|32
1630313310000|2021-08-30 08:48:30|3205.34|3196.64|3204.88|3196.18|3206.04|3197.34|3204.88|3196.18|38
1630313320000|2021-08-30 08:48:40|3205.09|3196.39|3205.47|3196.77|3205.52|3196.82|3204.45|3195.75|33
1630313330000|2021-08-30 08:48:50|3205.4|3196.7|3205.82|3197.12|3205.82|3197.12|3204.96|3196.26|25
1630313340000|2021-08-30 08:49:00|3205.75|3197.05|3205.5|3196.8|3205.8|3197.1|3205.49|3196.79|11
1630313350000|2021-08-30 08:49:10|3205.66|3196.96|3205.5|3196.8|3205.73|3197.03|3205.34|3196.64|12
1630313360000|2021-08-30 08:49:20|3205.48|3196.78|3205.48|3196.78|3205.52|3196.82|3205.33|3196.63|10
1630313380000|2021-08-30 08:49:40|3205.36|3196.66|3205.35|3196.65|3205.49|3196.79|3205.27|3196.57|12
1630313390000|2021-08-30 08:49:50|3205.22|3196.52|3205.11|3196.41|3205.22|3196.52|3204.94|3196.24|16
1630313400000|2021-08-30 08:50:00|3205.02|3196.32|3204.56|3195.86|3205.02|3196.32|3204.56|3195.86|29
1630313410000|2021-08-30 08:50:10|3204.58|3195.88|3204.49|3195.79|3204.8|3196.1|3204.41|3195.71|32
1630313420000|2021-08-30 08:50:20|3204.5|3195.8|3204.28|3195.58|3204.76|3196.06|3204.2|3195.5|39
1630313430000|2021-08-30 08:50:30|3204.23|3195.53|3204.7|3196|3204.7|3196|3204.23|3195.53|13
1630313440000|2021-08-30 08:50:40|3204.65|3195.95|3204.65|3195.95|3204.68|3195.98|3204.65|3195.95|3
1630313450000|2021-08-30 08:50:50|3204.71|3196.01|3204.71|3196.01|3204.71|3196.01|3204.71|3196.01|1
1630313460000|2021-08-30 08:51:00|3204.57|3195.87|3204.43|3195.73|3204.57|3195.87|3204.39|3195.69|10
1630313470000|2021-08-30 08:51:10|3204.39|3195.69|3204.37|3195.67|3204.44|3195.74|3204.37|3195.67|7
1630313480000|2021-08-30 08:51:20|3204.15|3195.45|3203.5|3194.8|3204.15|3195.45|3203.5|3194.8|11
1630313490000|2021-08-30 08:51:30|3202.96|3194.26|3202.05|3193.35|3203.61|3194.91|3202.05|3193.35|30
1630313500000|2021-08-30 08:51:40|3202.01|3193.31|3202.55|3193.85|3202.83|3194.13|3201.94|3193.24|35
1630313510000|2021-08-30 08:51:50|3202.52|3193.82|3202.01|3193.31|3202.56|3193.86|3201.7|3193|28
1630313520000|2021-08-30 08:52:00|3201.95|3193.25|3203.29|3194.59|3203.29|3194.59|3201.58|3192.88|29
1630313530000|2021-08-30 08:52:10|3203.27|3194.57|3202.18|3193.48|3203.27|3194.57|3202.05|3193.35|13
1630313540000|2021-08-30 08:52:20|3202.08|3193.38|3202.14|3193.44|3202.14|3193.44|3201.99|3193.29|9
1630313550000|2021-08-30 08:52:30|3202.13|3193.43|3202.8|3194.1|3203.07|3194.37|3202.09|3193.39|19
1630313560000|2021-08-30 08:52:40|3202.79|3194.09|3202.83|3194.13|3203.18|3194.48|3202.78|3194.08|33
1630313570000|2021-08-30 08:52:50|3202.95|3194.25|3202.89|3194.19|3202.97|3194.27|3202.89|3194.19|15
1630313580000|2021-08-30 08:53:00|3202.9|3194.2|3202|3193.3|3202.9|3194.2|3202|3193.3|20
1630313590000|2021-08-30 08:53:10|3201.95|3193.25|3202.13|3193.43|3202.34|3193.64|3201.95|3193.25|32
1630313600000|2021-08-30 08:53:20|3202.26|3193.56|3202.01|3193.31|3202.26|3193.56|3202.01|3193.31|11
1630313620000|2021-08-30 08:53:40|3202.11|3193.41|3202.01|3193.31|3202.11|3193.41|3202.01|3193.31|2
1630313630000|2021-08-30 08:53:50|3201.83|3193.13|3201.76|3193.06|3201.83|3193.13|3201.66|3192.96|10
1630313640000|2021-08-30 08:54:00|3201.69|3192.99|3201.59|3192.89|3201.73|3193.03|3201.39|3192.69|11
1630313650000|2021-08-30 08:54:10|3201.57|3192.87|3201.71|3193.01|3201.76|3193.06|3201.57|3192.87|20
1630313660000|2021-08-30 08:54:20|3201.75|3193.05|3201.78|3193.08|3201.81|3193.11|3201.68|3192.98|31
1630313670000|2021-08-30 08:54:30|3201.86|3193.16|3202|3193.3|3202.01|3193.31|3201.76|3193.06|31
1630313680000|2021-08-30 08:54:40|3201.99|3193.29|3202.02|3193.32|3202.04|3193.34|3201.88|3193.18|31
1630313690000|2021-08-30 08:54:50|3201.98|3193.28|3202.19|3193.49|3202.19|3193.49|3201.84|3193.14|30
1630313700000|2021-08-30 08:55:00|3202.18|3193.48|3201.79|3193.09|3202.19|3193.49|3201.79|3193.09|11
1630313710000|2021-08-30 08:55:10|3202.22|3193.52|3201.91|3193.21|3202.22|3193.52|3201.91|3193.21|18
1630313720000|2021-08-30 08:55:20|3201.88|3193.18|3201.24|3192.54|3201.88|3193.18|3201.24|3192.54|18
1630313730000|2021-08-30 08:55:30|3201.25|3192.55|3200.97|3192.27|3201.28|3192.58|3200.96|3192.26|20
1630313750000|2021-08-30 08:55:50|3200.95|3192.25|3200.63|3191.93|3200.96|3192.26|3200.58|3191.88|14
1630313760000|2021-08-30 08:56:00|3200.59|3191.89|3200.6|3191.9|3200.73|3192.03|3200.58|3191.88|16
1630313770000|2021-08-30 08:56:10|3200.63|3191.93|3200.63|3191.93|3200.67|3191.97|3200.53|3191.83|16
1630313780000|2021-08-30 08:56:20|3200.64|3191.94|3200.58|3191.88|3200.67|3191.97|3200.57|3191.87|23
1630313790000|2021-08-30 08:56:30|3200.63|3191.93|3200.08|3191.38|3200.66|3191.96|3200.08|3191.38|27
1630313800000|2021-08-30 08:56:40|3200.02|3191.32|3199.81|3191.11|3200.15|3191.45|3199.78|3191.08|21
1630313810000|2021-08-30 08:56:50|3199.78|3191.08|3199.7|3191|3199.81|3191.11|3199.66|3190.96|16
1630313820000|2021-08-30 08:57:00|3199.71|3191.01|3199.37|3190.67|3199.77|3191.07|3199.22|3190.52|20
1630313830000|2021-08-30 08:57:10|3199.36|3190.66|3198.26|3189.56|3199.36|3190.66|3197.61|3188.91|20
1630313840000|2021-08-30 08:57:20|3197.6|3188.9|3199.11|3190.41|3199.18|3190.48|3197.37|3188.67|27
1630313850000|2021-08-30 08:57:30|3199.12|3190.42|3199.29|3190.59|3199.41|3190.71|3199.12|3190.42|37
1630313860000|2021-08-30 08:57:40|3199.28|3190.58|3198.86|3190.16|3199.39|3190.69|3198.79|3190.09|30
1630313870000|2021-08-30 08:57:50|3198.87|3190.17|3199.05|3190.35|3199.05|3190.35|3198.84|3190.14|31
1630313880000|2021-08-30 08:58:00|3199.14|3190.44|3199.12|3190.42|3199.2|3190.5|3198.99|3190.29|31
1630313890000|2021-08-30 08:58:10|3199.11|3190.41|3199.11|3190.41|3199.23|3190.53|3198.9|3190.2|26
1630313900000|2021-08-30 08:58:20|3199.14|3190.44|3199.65|3190.95|3199.8|3191.1|3199.14|3190.44|9
1630313910000|2021-08-30 08:58:30|3199.83|3191.13|3199.88|3191.18|3200.14|3191.44|3199.65|3190.95|17
1630313920000|2021-08-30 08:58:40|3199.89|3191.19|3199.82|3191.12|3199.92|3191.22|3199.8|3191.1|13
1630313930000|2021-08-30 08:58:50|3199.81|3191.11|3199.09|3190.39|3199.9|3191.2|3198.93|3190.23|23
1630313940000|2021-08-30 08:59:00|3199.13|3190.43|3199.01|3190.31|3199.13|3190.43|3198.97|3190.27|22
1630313950000|2021-08-30 08:59:10|3199.06|3190.36|3199.2|3190.5|3199.36|3190.66|3198.96|3190.26|37
1630313960000|2021-08-30 08:59:20|3199.16|3190.46|3199.51|3190.81|3199.57|3190.87|3199.16|3190.46|28
1630313970000|2021-08-30 08:59:30|3199.5|3190.8|3199.43|3190.73|3199.5|3190.8|3199.43|3190.73|8
1630313980000|2021-08-30 08:59:40|3199.44|3190.74|3199.71|3191.01|3199.79|3191.09|3199.44|3190.74|20
1630313990000|2021-08-30 08:59:50|3199.82|3191.12|3199.9|3191.2|3199.93|3191.23|3199.82|3191.12|9
1630314000000|2021-08-30 09:00:00|3199.83|3191.13|3199.66|3190.96|3199.83|3191.13|3199.64|3190.94|17
1630314010000|2021-08-30 09:00:10|3199.64|3190.94|3199.68|3190.98|3199.74|3191.04|3199.64|3190.94|21
1630314020000|2021-08-30 09:00:20|3199.7|3191|3199.77|3191.07|3199.77|3191.07|3199.7|3191|8
1630314030000|2021-08-30 09:00:30|3199.78|3191.08|3199.86|3191.16|3199.91|3191.21|3199.78|3191.08|6
1630314040000|2021-08-30 09:00:40|3200.15|3191.45|3200.33|3191.63|3200.35|3191.65|3199.91|3191.21|26
1630314050000|2021-08-30 09:00:50|3200.35|3191.65|3200.32|3191.62|3200.69|3191.99|3200.31|3191.61|22
1630314060000|2021-08-30 09:01:00|3200.36|3191.66|3200.49|3191.79|3200.52|3191.82|3200.33|3191.63|23
1630314070000|2021-08-30 09:01:10|3200.71|3192.01|3200.74|3192.04|3200.88|3192.18|3200.71|3192.01|27
1630314080000|2021-08-30 09:01:20|3200.75|3192.05|3201.2|3192.5|3201.44|3192.74|3200.7|3192|28
1630314090000|2021-08-30 09:01:30|3201.18|3192.48|3201.57|3192.87|3201.88|3193.18|3200.98|3192.28|26
1630314100000|2021-08-30 09:01:40|3201.56|3192.86|3202.14|3193.44|3202.14|3193.44|3201.56|3192.86|10
1630314110000|2021-08-30 09:01:50|3202.15|3193.45|3202.66|3193.96|3202.69|3193.99|3202.15|3193.45|20
1630314120000|2021-08-30 09:02:00|3202.65|3193.95|3202.24|3193.54|3202.78|3194.08|3202.24|3193.54|14
1630314130000|2021-08-30 09:02:10|3202.38|3193.68|3202.51|3193.81|3203.6|3194.9|3202.24|3193.54|20
1630314140000|2021-08-30 09:02:20|3202.47|3193.77|3202.93|3194.23|3203.63|3194.93|3202.24|3193.54|20
1630314150000|2021-08-30 09:02:30|3202.5|3193.8|3201.8|3193.1|3203.6|3194.9|3201.72|3193.02|27
1630314160000|2021-08-30 09:02:40|3201.72|3193.02|3200.26|3191.56|3201.82|3193.12|3200.16|3191.46|27
1630314170000|2021-08-30 09:02:50|3200.22|3191.52|3199.36|3190.66|3200.26|3191.56|3199.29|3190.59|24
1630314180000|2021-08-30 09:03:00|3199.37|3190.67|3199.35|3190.65|3199.54|3190.84|3199.3|3190.6|21
1630314190000|2021-08-30 09:03:10|3199.4|3190.7|3197.71|3189.01|3199.42|3190.72|3197.71|3189.01|28
1630314200000|2021-08-30 09:03:20|3197.72|3189.02|3197.15|3188.45|3197.9|3189.2|3197.15|3188.45|34
1630314210000|2021-08-30 09:03:30|3197.05|3188.35|3197.06|3188.36|3197.3|3188.6|3196.92|3188.22|31
1630314220000|2021-08-30 09:03:40|3197.1|3188.4|3197.06|3188.36|3197.16|3188.46|3196.92|3188.22|24
1630314230000|2021-08-30 09:03:50|3197.04|3188.34|3197.01|3188.31|3197.23|3188.53|3196.96|3188.26|18
1630314240000|2021-08-30 09:04:00|3197.15|3188.45|3196.56|3187.86|3197.15|3188.45|3196.42|3187.72|24
1630314250000|2021-08-30 09:04:10|3196.49|3187.79|3195.91|3187.21|3196.56|3187.86|3195.81|3187.11|26
1630314260000|2021-08-30 09:04:20|3195.92|3187.22|3195.26|3186.56|3195.92|3187.22|3195.1|3186.4|19
1630314270000|2021-08-30 09:04:30|3195.27|3186.57|3194.46|3185.76|3195.29|3186.59|3194.31|3185.61|31
1630314280000|2021-08-30 09:04:40|3194.41|3185.71|3194.28|3185.58|3194.52|3185.82|3194.17|3185.47|30
1630314290000|2021-08-30 09:04:50|3194.31|3185.61|3195.09|3186.39|3195.09|3186.39|3194.27|3185.57|34
1630314300000|2021-08-30 09:05:00|3195.06|3186.36|3194.98|3186.28|3195.06|3186.36|3194.98|3186.28|4
1630314310000|2021-08-30 09:05:10|3194.82|3186.12|3192.66|3183.96|3194.82|3186.12|3192.66|3183.96|36
1630314320000|2021-08-30 09:05:20|3192.68|3183.98|3193.27|3184.57|3193.98|3185.28|3191.95|3183.25|38
1630314330000|2021-08-30 09:05:30|3193.58|3184.88|3192.49|3183.79|3193.67|3184.97|3192.33|3183.63|37
1630314340000|2021-08-30 09:05:40|3192.52|3183.82|3192.35|3183.65|3192.77|3184.07|3192.26|3183.56|33
1630314350000|2021-08-30 09:05:50|3192.48|3183.78|3192.21|3183.51|3192.48|3183.78|3191.59|3182.89|37
1630314360000|2021-08-30 09:06:00|3191.94|3183.24|3194.43|3185.73|3194.73|3186.03|3191.73|3183.03|39
1630314370000|2021-08-30 09:06:10|3194.77|3186.07|3194.48|3185.78|3194.77|3186.07|3194.37|3185.67|34
1630314380000|2021-08-30 09:06:20|3194.43|3185.73|3194.48|3185.78|3194.52|3185.82|3194.42|3185.72|27
1630314390000|2021-08-30 09:06:30|3194.42|3185.72|3194.52|3185.82|3194.73|3186.03|3194.33|3185.63|27
1630314400000|2021-08-30 09:06:40|3194.33|3185.63|3196.17|3187.47|3196.22|3187.52|3194.33|3185.63|32
1630314410000|2021-08-30 09:06:50|3196.25|3187.55|3195.97|3187.27|3196.33|3187.63|3195.27|3186.57|36
1630314420000|2021-08-30 09:07:00|3195.98|3187.28|3196.14|3187.44|3196.37|3187.67|3195.86|3187.16|31
1630314430000|2021-08-30 09:07:10|3196.06|3187.36|3196.02|3187.32|3196.51|3187.81|3195.98|3187.28|34
1630314440000|2021-08-30 09:07:20|3196|3187.3|3195.05|3186.35|3196.06|3187.36|3195.01|3186.31|36
1630314450000|2021-08-30 09:07:30|3195.08|3186.38|3194.14|3185.44|3195.08|3186.38|3194.07|3185.37|33
1630314460000|2021-08-30 09:07:40|3194.13|3185.43|3195.59|3186.89|3195.62|3186.92|3194.13|3185.43|22
1630314470000|2021-08-30 09:07:50|3195.27|3186.57|3194.82|3186.12|3195.31|3186.61|3194.71|3186.01|23
1630314480000|2021-08-30 09:08:00|3194.8|3186.1|3195.2|3186.5|3195.32|3186.62|3194.7|3186|22
1630314490000|2021-08-30 09:08:10|3195.35|3186.65|3195.35|3186.65|3195.38|3186.68|3195.15|3186.45|12
1630314500000|2021-08-30 09:08:20|3195.41|3186.71|3195.46|3186.76|3195.46|3186.76|3195.41|3186.71|3
1630314510000|2021-08-30 09:08:30|3195.91|3187.21|3196.38|3187.68|3196.38|3187.68|3195.03|3186.33|13
1630314520000|2021-08-30 09:08:40|3196.54|3187.84|3196.5|3187.8|3196.75|3188.05|3195.72|3187.02|17
1630314530000|2021-08-30 09:08:50|3196.46|3187.76|3196.52|3187.82|3196.7|3188|3195.72|3187.02|24
1630314540000|2021-08-30 09:09:00|3196.41|3187.71|3195.82|3187.12|3196.7|3188|3195.82|3187.12|15
1630314550000|2021-08-30 09:09:10|3196.48|3187.78|3196.54|3187.84|3196.76|3188.06|3195.86|3187.16|29
1630314560000|2021-08-30 09:09:20|3196.57|3187.87|3194.98|3186.28|3196.57|3187.87|3194.77|3186.07|35
1630314570000|2021-08-30 09:09:30|3194.95|3186.25|3194.89|3186.19|3195.25|3186.55|3194.65|3185.95|30
1630314580000|2021-08-30 09:09:40|3194.65|3185.95|3194.93|3186.23|3195.13|3186.43|3194.65|3185.95|29
1630314590000|2021-08-30 09:09:50|3194.92|3186.22|3194.88|3186.18|3195.16|3186.46|3194.81|3186.11|25
1630314600000|2021-08-30 09:10:00|3194.82|3186.12|3192.14|3183.44|3194.85|3186.15|3191.86|3183.16|36
1630314610000|2021-08-30 09:10:10|3192.12|3183.42|3192.11|3183.41|3192.43|3183.73|3192.01|3183.31|32
1630314620000|2021-08-30 09:10:20|3192.1|3183.4|3192.27|3183.57|3192.31|3183.61|3192.1|3183.4|36
1630314630000|2021-08-30 09:10:30|3192.24|3183.54|3192.27|3183.57|3192.29|3183.59|3192.17|3183.47|31
1630314640000|2021-08-30 09:10:40|3192.28|3183.58|3192.69|3183.99|3193.28|3184.58|3192.28|3183.58|33
1630314650000|2021-08-30 09:10:50|3192.76|3184.06|3192.27|3183.57|3192.8|3184.1|3192.22|3183.52|28
1630314660000|2021-08-30 09:11:00|3192.39|3183.69|3192.61|3183.91|3192.75|3184.05|3192.21|3183.51|34
1630314670000|2021-08-30 09:11:10|3193.1|3184.4|3192.53|3183.83|3193.13|3184.43|3192.49|3183.79|25
1630314680000|2021-08-30 09:11:20|3192.54|3183.84|3192.59|3183.89|3193.12|3184.42|3192.48|3183.78|20
1630314690000|2021-08-30 09:11:30|3192.41|3183.71|3192.58|3183.88|3192.71|3184.01|3192.36|3183.66|30
1630314700000|2021-08-30 09:11:40|3192.53|3183.83|3192.5|3183.8|3192.64|3183.94|3192.44|3183.74|22
1630314710000|2021-08-30 09:11:50|3192.52|3183.82|3191.77|3183.07|3192.54|3183.84|3191.74|3183.04|32
1630314720000|2021-08-30 09:12:00|3191.79|3183.09|3192.23|3183.53|3192.36|3183.66|3191.72|3183.02|32
1630314730000|2021-08-30 09:12:10|3192.3|3183.6|3192.48|3183.78|3192.64|3183.94|3192.29|3183.59|33
1630314740000|2021-08-30 09:12:20|3192.5|3183.8|3193.03|3184.33|3193.03|3184.33|3192.4|3183.7|26
1630314750000|2021-08-30 09:12:30|3193.01|3184.31|3193.19|3184.49|3193.36|3184.66|3192.96|3184.26|11
1630314760000|2021-08-30 09:12:40|3193.17|3184.47|3192.91|3184.21|3193.17|3184.47|3192.91|3184.21|2
1630314770000|2021-08-30 09:12:50|3193.17|3184.47|3193.04|3184.34|3193.17|3184.47|3192.97|3184.27|4
1630314780000|2021-08-30 09:13:00|3193.02|3184.32|3193.27|3184.57|3193.27|3184.57|3193|3184.3|15
1630314790000|2021-08-30 09:13:10|3193.28|3184.58|3195.44|3186.74|3195.56|3186.86|3193.25|3184.55|25
1630314800000|2021-08-30 09:13:20|3195.4|3186.7|3195.56|3186.86|3195.57|3186.87|3195.34|3186.64|15
1630314810000|2021-08-30 09:13:30|3195.57|3186.87|3194.81|3186.11|3195.64|3186.94|3194.39|3185.69|24
1630314820000|2021-08-30 09:13:40|3194.76|3186.06|3194.48|3185.78|3194.81|3186.11|3194.42|3185.72|32
1630314830000|2021-08-30 09:13:50|3194.51|3185.81|3194.43|3185.73|3194.58|3185.88|3194.34|3185.64|34
1630314840000|2021-08-30 09:14:00|3194.42|3185.72|3192.69|3183.99|3194.5|3185.8|3192.57|3183.87|35
1630314850000|2021-08-30 09:14:10|3192.7|3184|3192.68|3183.98|3193.11|3184.41|3192.62|3183.92|32
1630314860000|2021-08-30 09:14:20|3192.77|3184.07|3192.62|3183.92|3192.86|3184.16|3192.59|3183.89|33
1630314870000|2021-08-30 09:14:30|3192.63|3183.93|3193.59|3184.89|3193.59|3184.89|3192.59|3183.89|34
1630314880000|2021-08-30 09:14:40|3193.58|3184.88|3193.01|3184.31|3193.72|3185.02|3193.01|3184.31|33
1630314890000|2021-08-30 09:14:50|3193.02|3184.32|3192.1|3183.4|3193.05|3184.35|3192.01|3183.31|26
1630314900000|2021-08-30 09:15:00|3192.11|3183.41|3191.9|3183.2|3192.25|3183.55|3191.84|3183.14|32
1630314910000|2021-08-30 09:15:10|3191.87|3183.17|3191.87|3183.17|3191.96|3183.26|3191.81|3183.11|26
1630314920000|2021-08-30 09:15:20|3191.9|3183.2|3192.09|3183.39|3192.1|3183.4|3191.87|3183.17|24
1630314930000|2021-08-30 09:15:30|3192.08|3183.38|3193.12|3184.42|3193.19|3184.49|3191.96|3183.26|31
1630314940000|2021-08-30 09:15:40|3193.22|3184.52|3193.63|3184.93|3194.36|3185.66|3193.06|3184.36|15
1630314950000|2021-08-30 09:15:50|3193.39|3184.69|3193.7|3185|3194.15|3185.45|3193.19|3184.49|25
1630314960000|2021-08-30 09:16:00|3193.79|3185.09|3194.36|3185.66|3194.55|3185.85|3193.18|3184.48|28
1630314970000|2021-08-30 09:16:10|3193.82|3185.12|3194.19|3185.49|3194.44|3185.74|3193.63|3184.93|34
1630314980000|2021-08-30 09:16:20|3194.31|3185.61|3194.24|3185.54|3194.45|3185.75|3194.08|3185.38|31
1630314990000|2021-08-30 09:16:30|3194.26|3185.56|3193.87|3185.17|3194.26|3185.56|3193.67|3184.97|9
1630315000000|2021-08-30 09:16:40|3194.25|3185.55|3196.06|3187.36|3196.11|3187.41|3194.25|3185.55|23
1630315010000|2021-08-30 09:16:50|3196.07|3187.37|3195.21|3186.51|3196.19|3187.49|3195.1|3186.4|29
1630315020000|2021-08-30 09:17:00|3195.23|3186.53|3195.71|3187.01|3195.71|3187.01|3195.2|3186.5|26
1630315030000|2021-08-30 09:17:10|3195.74|3187.04|3196.15|3187.45|3196.15|3187.45|3195.68|3186.98|23
1630315040000|2021-08-30 09:17:20|3196.11|3187.41|3195.99|3187.29|3196.21|3187.51|3195.83|3187.13|18
1630315050000|2021-08-30 09:17:30|3196.99|3188.29|3196.1|3187.4|3197.01|3188.31|3196.1|3187.4|28
1630315060000|2021-08-30 09:17:40|3196.14|3187.44|3196.05|3187.35|3196.26|3187.56|3195.53|3186.83|33
1630315070000|2021-08-30 09:17:50|3196.01|3187.31|3197.36|3188.66|3197.53|3188.83|3196.01|3187.31|36
1630315080000|2021-08-30 09:18:00|3197.38|3188.68|3198.07|3189.37|3198.07|3189.37|3197.17|3188.47|34
1630315090000|2021-08-30 09:18:10|3198.13|3189.43|3198.2|3189.5|3199.1|3190.4|3197.92|3189.22|32
1630315100000|2021-08-30 09:18:20|3198.42|3189.72|3199.03|3190.33|3199.13|3190.43|3198.12|3189.42|38
1630315110000|2021-08-30 09:18:30|3199|3190.3|3199.38|3190.68|3199.47|3190.77|3198.7|3190|34
1630315120000|2021-08-30 09:18:40|3199|3190.3|3198.65|3189.95|3199.56|3190.86|3198.51|3189.81|32
1630315130000|2021-08-30 09:18:50|3198.84|3190.14|3198.86|3190.16|3199.1|3190.4|3198.49|3189.79|37
1630315140000|2021-08-30 09:19:00|3198.82|3190.12|3197.6|3188.9|3198.82|3190.12|3197.53|3188.83|36
1630315150000|2021-08-30 09:19:10|3197.57|3188.87|3196.66|3187.96|3197.73|3189.03|3196.55|3187.85|38
1630315160000|2021-08-30 09:19:20|3196.63|3187.93|3198.43|3189.73|3198.49|3189.79|3196.63|3187.93|38
1630315170000|2021-08-30 09:19:30|3198.46|3189.76|3197.29|3188.59|3198.46|3189.76|3197.01|3188.31|36
1630315180000|2021-08-30 09:19:40|3197.24|3188.54|3196.94|3188.24|3197.26|3188.56|3196.94|3188.24|32
1630315190000|2021-08-30 09:19:50|3196.92|3188.22|3197.35|3188.65|3197.57|3188.87|3196.79|3188.09|29
1630315200000|2021-08-30 09:20:00|3197.31|3188.61|3197.25|3188.55|3197.43|3188.73|3197.18|3188.48|21
1630315210000|2021-08-30 09:20:10|3197.39|3188.69|3196.62|3187.92|3197.39|3188.69|3196.27|3187.57|15
1630315220000|2021-08-30 09:20:20|3196.63|3187.93|3195.52|3186.82|3196.88|3188.18|3195.52|3186.82|23
1630315230000|2021-08-30 09:20:30|3195.59|3186.89|3195.65|3186.95|3195.79|3187.09|3195.59|3186.89|9
1630315240000|2021-08-30 09:20:40|3195.67|3186.97|3195.65|3186.95|3195.67|3186.97|3195.65|3186.95|2
1630315250000|2021-08-30 09:20:50|3195.67|3186.97|3195.73|3187.03|3195.75|3187.05|3195.67|3186.97|8
1630315260000|2021-08-30 09:21:00|3195.48|3186.78|3194.45|3185.75|3195.48|3186.78|3194.22|3185.52|10
1630315270000|2021-08-30 09:21:10|3194.43|3185.73|3194.81|3186.11|3195.31|3186.61|3194.43|3185.73|28
1630315280000|2021-08-30 09:21:20|3194.96|3186.26|3194.76|3186.06|3194.97|3186.27|3194.44|3185.74|27
1630315290000|2021-08-30 09:21:30|3194.73|3186.03|3194.91|3186.21|3194.96|3186.26|3194.65|3185.95|23
1630315300000|2021-08-30 09:21:40|3194.92|3186.22|3195.29|3186.59|3195.3|3186.6|3194.92|3186.22|23
1630315310000|2021-08-30 09:21:50|3195.3|3186.6|3195.3|3186.6|3195.3|3186.6|3195.3|3186.6|1
1630315320000|2021-08-30 09:22:00|3195.08|3186.38|3195.12|3186.42|3195.29|3186.59|3195.05|3186.35|15
1630315330000|2021-08-30 09:22:10|3195.05|3186.35|3195.09|3186.39|3195.3|3186.6|3195.03|3186.33|32
1630315340000|2021-08-30 09:22:20|3195.06|3186.36|3195.14|3186.44|3195.44|3186.74|3194.95|3186.25|34
1630315350000|2021-08-30 09:22:30|3195.4|3186.7|3194.24|3185.54|3195.4|3186.7|3194.18|3185.48|30
1630315360000|2021-08-30 09:22:40|3194.22|3185.52|3195.08|3186.38|3195.32|3186.62|3194.19|3185.49|28
1630315370000|2021-08-30 09:22:50|3195.06|3186.36|3194.58|3185.88|3195.25|3186.55|3194.31|3185.61|33
1630315380000|2021-08-30 09:23:00|3194.57|3185.87|3194.53|3185.83|3194.65|3185.95|3194.46|3185.76|28
1630315390000|2021-08-30 09:23:10|3194.54|3185.84|3194.79|3186.09|3194.91|3186.21|3194.52|3185.82|26
1630315400000|2021-08-30 09:23:20|3194.83|3186.13|3194.7|3186|3195.71|3187.01|3194.5|3185.8|28
1630315410000|2021-08-30 09:23:30|3194.75|3186.05|3194.71|3186.01|3194.76|3186.06|3194.49|3185.79|25
1630315420000|2021-08-30 09:23:40|3194.7|3186|3194.69|3185.99|3194.72|3186.02|3194.45|3185.75|21
1630315430000|2021-08-30 09:23:50|3194.73|3186.03|3194.37|3185.67|3194.73|3186.03|3194.35|3185.65|29
1630315440000|2021-08-30 09:24:00|3194.35|3185.65|3194.45|3185.75|3194.62|3185.92|3194.32|3185.62|35
1630315450000|2021-08-30 09:24:10|3194.39|3185.69|3194.62|3185.92|3194.62|3185.92|3194.32|3185.62|31
1630315460000|2021-08-30 09:24:20|3194.63|3185.93|3194.45|3185.75|3194.63|3185.93|3194.27|3185.57|30
1630315470000|2021-08-30 09:24:30|3194.39|3185.69|3194.27|3185.57|3194.52|3185.82|3194.27|3185.57|22
1630315480000|2021-08-30 09:24:40|3194.35|3185.65|3194.36|3185.66|3194.45|3185.75|3194.35|3185.65|23
1630315490000|2021-08-30 09:24:50|3194.4|3185.7|3194.48|3185.78|3194.54|3185.84|3194.4|3185.7|23
1630315500000|2021-08-30 09:25:00|3194.49|3185.79|3194.48|3185.78|3194.55|3185.85|3194.45|3185.75|17
1630315510000|2021-08-30 09:25:10|3194.49|3185.79|3192.65|3183.95|3194.5|3185.8|3192.34|3183.64|34
1630315520000|2021-08-30 09:25:20|3192.63|3183.93|3193.38|3184.68|3193.38|3184.68|3192.58|3183.88|36
1630315530000|2021-08-30 09:25:30|3193.3|3184.6|3193.44|3184.74|3193.5|3184.8|3193.3|3184.6|16
1630315540000|2021-08-30 09:25:40|3193.5|3184.8|3193.12|3184.42|3193.52|3184.82|3193.12|3184.42|17
1630315550000|2021-08-30 09:25:50|3193.08|3184.38|3192.71|3184.01|3193.44|3184.74|3192.71|3184.01|22
1630315560000|2021-08-30 09:26:00|3192.68|3183.98|3192.96|3184.26|3193.03|3184.33|3192.52|3183.82|22
1630315570000|2021-08-30 09:26:10|3192.97|3184.27|3193.38|3184.68|3194.14|3185.44|3192.97|3184.27|27
1630315580000|2021-08-30 09:26:20|3193.45|3184.75|3193.41|3184.71|3194.3|3185.6|3193.23|3184.53|34
1630315590000|2021-08-30 09:26:30|3193.39|3184.69|3194.07|3185.37|3194.47|3185.77|3193.37|3184.67|33
1630315600000|2021-08-30 09:26:40|3194|3185.3|3194.31|3185.61|3194.42|3185.72|3193.91|3185.21|15
1630315610000|2021-08-30 09:26:50|3194.34|3185.64|3194.31|3185.61|3194.34|3185.64|3194.31|3185.61|2
1630315620000|2021-08-30 09:27:00|3194.3|3185.6|3193.51|3184.81|3194.3|3185.6|3193.4|3184.7|24
1630315630000|2021-08-30 09:27:10|3193.72|3185.02|3193.86|3185.16|3193.87|3185.17|3193.43|3184.73|17
1630315640000|2021-08-30 09:27:20|3193.96|3185.26|3193.96|3185.26|3194.02|3185.32|3193.74|3185.04|23
1630315650000|2021-08-30 09:27:30|3193.98|3185.28|3193.92|3185.22|3194.01|3185.31|3193.87|3185.17|26
1630315660000|2021-08-30 09:27:40|3193.95|3185.25|3193.96|3185.26|3194.02|3185.32|3193.72|3185.02|31
1630315670000|2021-08-30 09:27:50|3193.9|3185.2|3194.06|3185.36|3194.06|3185.36|3193.83|3185.13|20
1630315680000|2021-08-30 09:28:00|3194.01|3185.31|3196.22|3187.52|3196.22|3187.52|3193.93|3185.23|31
1630315690000|2021-08-30 09:28:10|3196.23|3187.53|3196.22|3187.52|3196.28|3187.58|3195.35|3186.65|11
1630315700000|2021-08-30 09:28:20|3196.16|3187.46|3196.49|3187.79|3196.49|3187.79|3196|3187.3|5
1630315710000|2021-08-30 09:28:30|3196.65|3187.95|3195.72|3187.02|3196.65|3187.95|3195.72|3187.02|9
1630315720000|2021-08-30 09:28:40|3195.71|3187.01|3194.69|3185.99|3195.73|3187.03|3194.69|3185.99|8
1630315730000|2021-08-30 09:28:50|3194.71|3186.01|3194.39|3185.69|3194.77|3186.07|3194.39|3185.69|17
1630315740000|2021-08-30 09:29:00|3194.42|3185.72|3193.92|3185.22|3194.47|3185.77|3193.92|3185.22|10
1630315750000|2021-08-30 09:29:10|3193.27|3184.57|3192.4|3183.7|3193.45|3184.75|3192.39|3183.69|30
1630315760000|2021-08-30 09:29:20|3192.39|3183.69|3192.62|3183.92|3192.71|3184.01|3192.3|3183.6|24
1630315770000|2021-08-30 09:29:30|3192.66|3183.96|3192.7|3184|3192.9|3184.2|3192.66|3183.96|28
1630315780000|2021-08-30 09:29:40|3192.65|3183.95|3192.72|3184.02|3193|3184.3|3192.61|3183.91|35
1630315790000|2021-08-30 09:29:50|3192.66|3183.96|3192.86|3184.16|3193.01|3184.31|3192.66|3183.96|25
1630315800000|2021-08-30 09:30:00|3192.9|3184.2|3193.53|3184.83|3193.68|3184.98|3192.7|3184|33
1630315810000|2021-08-30 09:30:10|3193.57|3184.87|3194.8|3186.1|3194.88|3186.18|3193.39|3184.69|36
1630315820000|2021-08-30 09:30:20|3194.85|3186.15|3195.53|3186.83|3195.63|3186.93|3194.8|3186.1|25
1630315830000|2021-08-30 09:30:30|3195.46|3186.76|3196.1|3187.4|3196.3|3187.6|3195.43|3186.73|31
1630315840000|2021-08-30 09:30:40|3195.92|3187.22|3196.13|3187.43|3196.17|3187.47|3195.24|3186.54|20
1630315850000|2021-08-30 09:30:50|3196.03|3187.33|3195.49|3186.79|3196.13|3187.43|3195.49|3186.79|19
1630315860000|2021-08-30 09:31:00|3195.47|3186.77|3194.63|3185.93|3195.93|3187.23|3194.62|3185.92|22
1630315870000|2021-08-30 09:31:10|3194.65|3185.95|3194.33|3185.63|3194.92|3186.22|3194.33|3185.63|26
1630315880000|2021-08-30 09:31:20|3194.22|3185.52|3193.12|3184.42|3194.22|3185.52|3193.1|3184.4|25
1630315890000|2021-08-30 09:31:30|3193.18|3184.48|3194.36|3185.66|3194.71|3186.01|3193.18|3184.48|34
1630315900000|2021-08-30 09:31:40|3194.31|3185.61|3194.3|3185.6|3194.32|3185.62|3193.78|3185.08|21
1630315910000|2021-08-30 09:31:50|3194.04|3185.34|3194.32|3185.62|3195.35|3186.65|3193.35|3184.65|31
1630315920000|2021-08-30 09:32:00|3194.47|3185.77|3195|3186.3|3195.21|3186.51|3194.32|3185.62|25
1630315930000|2021-08-30 09:32:10|3194.8|3186.1|3194.74|3186.04|3194.93|3186.23|3194.36|3185.66|35
1630315940000|2021-08-30 09:32:20|3194.66|3185.96|3194.91|3186.21|3195.02|3186.32|3194.61|3185.91|30
1630315950000|2021-08-30 09:32:30|3194.92|3186.22|3194.94|3186.24|3195.07|3186.37|3194.36|3185.66|23
1630315960000|2021-08-30 09:32:40|3194.99|3186.29|3194.86|3186.16|3195.21|3186.51|3194.36|3185.66|28
1630315970000|2021-08-30 09:32:50|3194.84|3186.14|3194.88|3186.18|3194.88|3186.18|3194.75|3186.05|4
1630315980000|2021-08-30 09:33:00|3194.91|3186.21|3194.17|3185.47|3195.06|3186.36|3194.13|3185.43|20
1630315990000|2021-08-30 09:33:10|3194.19|3185.49|3194.19|3185.49|3194.25|3185.55|3194.15|3185.45|18
1630316000000|2021-08-30 09:33:20|3194.18|3185.48|3193.8|3185.1|3194.18|3185.48|3193.7|3185|19
1630316010000|2021-08-30 09:33:30|3193.79|3185.09|3193.75|3185.05|3193.79|3185.09|3193.75|3185.05|17
1630316020000|2021-08-30 09:33:40|3193.74|3185.04|3193.79|3185.09|3193.79|3185.09|3193.74|3185.04|6
1630316030000|2021-08-30 09:33:50|3193.39|3184.69|3193.24|3184.54|3193.39|3184.69|3193.18|3184.48|26
1630316040000|2021-08-30 09:34:00|3192.97|3184.27|3193.08|3184.38|3193.08|3184.38|3192.74|3184.04|24
1630316050000|2021-08-30 09:34:10|3192.92|3184.22|3192.96|3184.26|3193.09|3184.39|3192.85|3184.15|22
1630316060000|2021-08-30 09:34:20|3192.99|3184.29|3192.95|3184.25|3192.99|3184.29|3192.89|3184.19|12
1630316070000|2021-08-30 09:34:30|3192.94|3184.24|3191.65|3182.95|3192.97|3184.27|3191.65|3182.95|24
1630316080000|2021-08-30 09:34:40|3191.66|3182.96|3191.45|3182.75|3191.88|3183.18|3191.45|3182.75|21
1630316090000|2021-08-30 09:34:50|3191.46|3182.76|3190.44|3181.74|3191.46|3182.76|3190.43|3181.73|14
1630316100000|2021-08-30 09:35:00|3190.45|3181.75|3189.87|3181.17|3190.45|3181.75|3189.87|3181.17|21
1630316110000|2021-08-30 09:35:10|3189.79|3181.09|3187.95|3179.25|3189.79|3181.09|3187.79|3179.09|25
1630316120000|2021-08-30 09:35:20|3187.92|3179.22|3187.94|3179.24|3188.1|3179.4|3187.88|3179.18|26
1630316130000|2021-08-30 09:35:30|3187.99|3179.29|3188.03|3179.33|3188.03|3179.33|3187.64|3178.94|19
1630316140000|2021-08-30 09:35:40|3187.6|3178.9|3187.82|3179.12|3187.87|3179.17|3187.6|3178.9|28
1630316150000|2021-08-30 09:35:50|3187.8|3179.1|3187.84|3179.14|3188.28|3179.58|3187.77|3179.07|36
1630316160000|2021-08-30 09:36:00|3187.82|3179.12|3188.12|3179.42|3188.25|3179.55|3187.82|3179.12|32
1630316170000|2021-08-30 09:36:10|3188.59|3179.89|3188.21|3179.51|3188.63|3179.93|3187.93|3179.23|27
1630316180000|2021-08-30 09:36:20|3188.2|3179.5|3187.89|3179.19|3188.61|3179.91|3187.89|3179.19|24
1630316190000|2021-08-30 09:36:30|3187.9|3179.2|3187.78|3179.08|3188.17|3179.47|3187.48|3178.78|24
1630316200000|2021-08-30 09:36:40|3187.74|3179.04|3187.66|3178.96|3187.74|3179.04|3186.91|3178.21|32
1630316210000|2021-08-30 09:36:50|3187.67|3178.97|3187.52|3178.82|3187.67|3178.97|3187.47|3178.77|17
1630316220000|2021-08-30 09:37:00|3187.5|3178.8|3187.35|3178.65|3187.5|3178.8|3187.32|3178.62|14
1630316230000|2021-08-30 09:37:10|3187.55|3178.85|3187.72|3179.02|3187.73|3179.03|3187.55|3178.85|10
1630316240000|2021-08-30 09:37:20|3187.73|3179.03|3187.72|3179.02|3187.73|3179.03|3187.72|3179.02|16
1630316250000|2021-08-30 09:37:30|3187.96|3179.26|3187.98|3179.28|3187.98|3179.28|3187.95|3179.25|8
1630316260000|2021-08-30 09:37:40|3188.07|3179.37|3187.94|3179.24|3188.07|3179.37|3187.94|3179.24|7
1630316270000|2021-08-30 09:37:50|3188.06|3179.36|3188.42|3179.72|3188.63|3179.93|3188.06|3179.36|16
1630316280000|2021-08-30 09:38:00|3188.29|3179.59|3187.74|3179.04|3188.43|3179.73|3187.74|3179.04|15
1630316290000|2021-08-30 09:38:10|3188.17|3179.47|3188.03|3179.33|3188.45|3179.75|3188.03|3179.33|13
1630316300000|2021-08-30 09:38:20|3188.04|3179.34|3188.09|3179.39|3188.49|3179.79|3187.88|3179.18|27
1630316310000|2021-08-30 09:38:30|3188.17|3179.47|3190.05|3181.35|3190.05|3181.35|3188.17|3179.47|34
1630316320000|2021-08-30 09:38:40|3189.18|3180.48|3190.05|3181.35|3190.18|3181.48|3188.26|3179.56|24
1630316330000|2021-08-30 09:38:50|3189.79|3181.09|3188.68|3179.98|3190.03|3181.33|3188.68|3179.98|13
1630316340000|2021-08-30 09:39:00|3189.47|3180.77|3189.35|3180.65|3190.42|3181.72|3188.66|3179.96|18
1630316350000|2021-08-30 09:39:10|3190.5|3181.8|3192.34|3183.64|3192.66|3183.96|3190.5|3181.8|35
1630316360000|2021-08-30 09:39:20|3192.58|3183.88|3193.85|3185.15|3194.13|3185.43|3192.58|3183.88|33
1630316370000|2021-08-30 09:39:30|3194|3185.3|3191.48|3182.78|3194.23|3185.53|3191.47|3182.77|36
1630316380000|2021-08-30 09:39:40|3191.55|3182.85|3191.83|3183.13|3191.9|3183.2|3191.33|3182.63|27
1630316390000|2021-08-30 09:39:50|3191.51|3182.81|3190.94|3182.24|3191.9|3183.2|3190.94|3182.24|24
1630316400000|2021-08-30 09:40:00|3191.2|3182.5|3189.86|3181.16|3191.8|3183.1|3189.86|3181.16|27
1630316410000|2021-08-30 09:40:10|3189.85|3181.15|3190.17|3181.47|3190.29|3181.59|3189.31|3180.61|36
1630316420000|2021-08-30 09:40:20|3190.19|3181.49|3189.14|3180.44|3190.19|3181.49|3188.49|3179.79|36
1630316430000|2021-08-30 09:40:30|3189.06|3180.36|3189.14|3180.44|3189.15|3180.45|3188.63|3179.93|39
1630316440000|2021-08-30 09:40:40|3189.18|3180.48|3189.14|3180.44|3189.3|3180.6|3188.76|3180.06|34
1630316450000|2021-08-30 09:40:50|3189.15|3180.45|3189.21|3180.51|3189.37|3180.67|3189|3180.3|31
1630316460000|2021-08-30 09:41:00|3189.24|3180.54|3190.49|3181.79|3190.72|3182.02|3189.08|3180.38|32
1630316470000|2021-08-30 09:41:10|3190.45|3181.75|3190.65|3181.95|3190.86|3182.16|3190.45|3181.75|32
1630316480000|2021-08-30 09:41:20|3190.66|3181.96|3190.07|3181.37|3190.68|3181.98|3189.68|3180.98|32
1630316490000|2021-08-30 09:41:30|3189.89|3181.19|3190|3181.3|3190.03|3181.33|3189.77|3181.07|31
1630316500000|2021-08-30 09:41:40|3190.01|3181.31|3189.92|3181.22|3190.17|3181.47|3189.7|3181|19
1630316510000|2021-08-30 09:41:50|3189.91|3181.21|3191.48|3182.78|3191.87|3183.17|3189.91|3181.21|30
1630316520000|2021-08-30 09:42:00|3191.51|3182.81|3191.48|3182.78|3191.58|3182.88|3191.33|3182.63|24
1630316530000|2021-08-30 09:42:10|3191.52|3182.82|3191.57|3182.87|3191.97|3183.27|3191.48|3182.78|22
1630316540000|2021-08-30 09:42:20|3191.63|3182.93|3192.02|3183.32|3192.04|3183.34|3191.46|3182.76|29
1630316550000|2021-08-30 09:42:30|3191.75|3183.05|3190.61|3181.91|3191.75|3183.05|3190.46|3181.76|28
1630316560000|2021-08-30 09:42:40|3190.65|3181.95|3190.79|3182.09|3190.94|3182.24|3190.49|3181.79|21
1630316570000|2021-08-30 09:42:50|3190.84|3182.14|3190.51|3181.81|3190.84|3182.14|3189.96|3181.26|24
1630316580000|2021-08-30 09:43:00|3190.3|3181.6|3190.04|3181.34|3190.87|3182.17|3190|3181.3|28
1630316590000|2021-08-30 09:43:10|3190.03|3181.33|3189.67|3180.97|3190.03|3181.33|3189.56|3180.86|12
1630316600000|2021-08-30 09:43:20|3189.69|3180.99|3189.58|3180.88|3189.72|3181.02|3189.23|3180.53|25
1630316610000|2021-08-30 09:43:30|3189.53|3180.83|3189.75|3181.05|3189.75|3181.05|3189.38|3180.68|26
1630316620000|2021-08-30 09:43:40|3189.73|3181.03|3189.4|3180.7|3189.73|3181.03|3189.17|3180.47|22
1630316630000|2021-08-30 09:43:50|3189.31|3180.61|3188.7|3180|3189.31|3180.61|3188.7|3180|19
1630316640000|2021-08-30 09:44:00|3188.71|3180.01|3188.3|3179.6|3188.71|3180.01|3188.28|3179.58|19
1630316650000|2021-08-30 09:44:10|3188.23|3179.53|3187.78|3179.08|3188.23|3179.53|3187.75|3179.05|35
1630316660000|2021-08-30 09:44:20|3187.8|3179.1|3188.24|3179.54|3188.39|3179.69|3187.78|3179.08|29
1630316670000|2021-08-30 09:44:30|3188.23|3179.53|3187.7|3179|3188.23|3179.53|3187.51|3178.81|32
1630316680000|2021-08-30 09:44:40|3187.59|3178.89|3187.35|3178.65|3187.73|3179.03|3187.35|3178.65|11
1630316690000|2021-08-30 09:44:50|3187.34|3178.64|3186.82|3178.12|3187.47|3178.77|3186.82|3178.12|14
1630316700000|2021-08-30 09:45:00|3186.28|3177.58|3186.12|3177.42|3186.28|3177.58|3186.07|3177.37|24
1630316710000|2021-08-30 09:45:10|3186.14|3177.44|3186.25|3177.55|3186.27|3177.57|3186.08|3177.38|23
1630316720000|2021-08-30 09:45:20|3186.1|3177.4|3186.41|3177.71|3187.04|3178.34|3186.05|3177.35|35
1630316730000|2021-08-30 09:45:30|3186.37|3177.67|3186.1|3177.4|3186.41|3177.71|3186.1|3177.4|31
1630316740000|2021-08-30 09:45:40|3186.16|3177.46|3185.84|3177.14|3186.33|3177.63|3185.84|3177.14|30
1630316750000|2021-08-30 09:45:50|3185.76|3177.06|3186.21|3177.51|3186.37|3177.67|3185.56|3176.86|28
1630316760000|2021-08-30 09:46:00|3186.22|3177.52|3186.18|3177.48|3186.39|3177.69|3186.08|3177.38|25
1630316770000|2021-08-30 09:46:10|3186.35|3177.65|3186.55|3177.85|3186.61|3177.91|3186.35|3177.65|28
1630316780000|2021-08-30 09:46:20|3186.42|3177.72|3186.37|3177.67|3186.63|3177.93|3186.06|3177.36|33
1630316790000|2021-08-30 09:46:30|3186.36|3177.66|3186.42|3177.72|3186.5|3177.8|3186.3|3177.6|29
1630316800000|2021-08-30 09:46:40|3186.43|3177.73|3186.45|3177.75|3186.45|3177.75|3186.38|3177.68|14
1630316810000|2021-08-30 09:46:50|3186.4|3177.7|3186.59|3177.89|3187.06|3178.36|3186.39|3177.69|31
1630316820000|2021-08-30 09:47:00|3186.55|3177.85|3186.55|3177.85|3186.73|3178.03|3186.48|3177.78|32
1630316830000|2021-08-30 09:47:10|3186.54|3177.84|3186.61|3177.91|3186.87|3178.17|3186.38|3177.68|28
1630316840000|2021-08-30 09:47:20|3186.68|3177.98|3186.8|3178.1|3186.86|3178.16|3186.38|3177.68|26
1630316850000|2021-08-30 09:47:30|3186.63|3177.93|3186.59|3177.89|3186.91|3178.21|3186.38|3177.68|14
1630316860000|2021-08-30 09:47:40|3186.71|3178.01|3187.93|3179.23|3188.05|3179.35|3186.71|3178.01|34
1630316870000|2021-08-30 09:47:50|3187.94|3179.24|3187.92|3179.22|3188.02|3179.32|3187.2|3178.5|26
1630316880000|2021-08-30 09:48:00|3188.07|3179.37|3188.1|3179.4|3188.17|3179.47|3187.84|3179.14|22
1630316890000|2021-08-30 09:48:10|3187.9|3179.2|3187.94|3179.24|3187.95|3179.25|3187.84|3179.14|25
1630316900000|2021-08-30 09:48:20|3187.84|3179.14|3189.29|3180.59|3189.38|3180.68|3187.72|3179.02|27
1630316910000|2021-08-30 09:48:30|3189.46|3180.76|3188.14|3179.44|3189.88|3181.18|3188.11|3179.41|34
1630316920000|2021-08-30 09:48:40|3188.11|3179.41|3187.82|3179.12|3188.37|3179.67|3187.49|3178.79|39
1630316930000|2021-08-30 09:48:50|3187.71|3179.01|3186.42|3177.72|3187.71|3179.01|3186.42|3177.72|36
1630316940000|2021-08-30 09:49:00|3186.48|3177.78|3187.1|3178.4|3187.34|3178.64|3186.48|3177.78|28
1630316950000|2021-08-30 09:49:10|3187.13|3178.43|3187.14|3178.44|3187.21|3178.51|3187.1|3178.4|31
1630316960000|2021-08-30 09:49:20|3187.13|3178.43|3187.12|3178.42|3187.13|3178.43|3186.32|3177.62|31
1630316970000|2021-08-30 09:49:30|3187.14|3178.44|3186.68|3177.98|3187.2|3178.5|3186.48|3177.78|28
1630316980000|2021-08-30 09:49:40|3186.73|3178.03|3186.85|3178.15|3186.88|3178.18|3186.73|3178.03|26
1630316990000|2021-08-30 09:49:50|3186.88|3178.18|3186.58|3177.88|3186.91|3178.21|3186.58|3177.88|21
1630317000000|2021-08-30 09:50:00|3186.59|3177.89|3186.75|3178.05|3186.75|3178.05|3186.59|3177.89|18
1630317010000|2021-08-30 09:50:10|3186.77|3178.07|3186.83|3178.13|3186.93|3178.23|3186.72|3178.02|20
1630317020000|2021-08-30 09:50:20|3186.84|3178.14|3186.77|3178.07|3186.87|3178.17|3186.55|3177.85|28
1630317030000|2021-08-30 09:50:30|3186.78|3178.08|3186.63|3177.93|3186.79|3178.09|3186.58|3177.88|14
1630317040000|2021-08-30 09:50:40|3186.62|3177.92|3186.55|3177.85|3186.62|3177.92|3186.48|3177.78|22
1630317050000|2021-08-30 09:50:50|3186.59|3177.89|3185.73|3177.03|3186.59|3177.89|3185.55|3176.85|24
1630317060000|2021-08-30 09:51:00|3185.78|3177.08|3186.3|3177.6|3186.52|3177.82|3185.76|3177.06|36
1630317070000|2021-08-30 09:51:10|3186.24|3177.54|3186.38|3177.68|3186.4|3177.7|3186.06|3177.36|31
1630317080000|2021-08-30 09:51:20|3186.37|3177.67|3186.53|3177.83|3186.62|3177.92|3186.37|3177.67|23
1630317090000|2021-08-30 09:51:30|3186.32|3177.62|3185.28|3176.58|3186.32|3177.62|3185.15|3176.45|36
1630317100000|2021-08-30 09:51:40|3185.31|3176.61|3186.87|3178.17|3186.87|3178.17|3185.31|3176.61|27
1630317110000|2021-08-30 09:51:50|3186.73|3178.03|3187.31|3178.61|3187.34|3178.64|3186.66|3177.96|36
1630317120000|2021-08-30 09:52:00|3187.34|3178.64|3187.78|3179.08|3187.78|3179.08|3186.86|3178.16|34
1630317130000|2021-08-30 09:52:10|3187.92|3179.22|3187.83|3179.13|3187.98|3179.28|3187.33|3178.63|35
1630317140000|2021-08-30 09:52:20|3187.89|3179.19|3187.18|3178.48|3187.89|3179.19|3186.63|3177.93|26
1630317150000|2021-08-30 09:52:30|3187.22|3178.52|3186.77|3178.07|3187.22|3178.52|3186.77|3178.07|9
1630317160000|2021-08-30 09:52:40|3186.79|3178.09|3186.44|3177.74|3186.88|3178.18|3186.19|3177.49|27
1630317170000|2021-08-30 09:52:50|3186.45|3177.75|3186.69|3177.99|3186.94|3178.24|3186.39|3177.69|27
1630317180000|2021-08-30 09:53:00|3186.7|3178|3186.49|3177.79|3186.7|3178|3186.35|3177.65|23
1630317190000|2021-08-30 09:53:10|3186.5|3177.8|3186.4|3177.7|3186.68|3177.98|3186.4|3177.7|19
1630317200000|2021-08-30 09:53:20|3186.39|3177.69|3186.42|3177.72|3186.48|3177.78|3186.32|3177.62|24
1630317210000|2021-08-30 09:53:30|3186.41|3177.71|3186.54|3177.84|3186.69|3177.99|3186.39|3177.69|30
1630317220000|2021-08-30 09:53:40|3186.51|3177.81|3186.61|3177.91|3186.62|3177.92|3185.95|3177.25|37
1630317230000|2021-08-30 09:53:50|3186.76|3178.06|3187.39|3178.69|3187.76|3179.06|3186.63|3177.93|38
1630317240000|2021-08-30 09:54:00|3187.36|3178.66|3189.4|3180.7|3189.47|3180.77|3187.32|3178.62|28
1630317250000|2021-08-30 09:54:10|3189.32|3180.62|3189.42|3180.72|3189.42|3180.72|3188.83|3180.13|37
1630317260000|2021-08-30 09:54:20|3189.44|3180.74|3188.87|3180.17|3190.03|3181.33|3188.87|3180.17|38
1630317270000|2021-08-30 09:54:30|3188.55|3179.85|3187.16|3178.46|3188.59|3179.89|3187.02|3178.32|33
1630317280000|2021-08-30 09:54:40|3187.2|3178.5|3187.05|3178.35|3187.2|3178.5|3187.02|3178.32|23
1630317290000|2021-08-30 09:54:50|3187.02|3178.32|3186.05|3177.35|3187.09|3178.39|3186.05|3177.35|19
1630317300000|2021-08-30 09:55:00|3186.07|3177.37|3186.1|3177.4|3186.12|3177.42|3186.02|3177.32|26
1630317310000|2021-08-30 09:55:10|3186.13|3177.43|3186.23|3177.53|3186.23|3177.53|3186.09|3177.39|17
1630317320000|2021-08-30 09:55:20|3186.24|3177.54|3186.28|3177.58|3186.31|3177.61|3186.2|3177.5|12
1630317330000|2021-08-30 09:55:30|3186.3|3177.6|3186.3|3177.6|3186.3|3177.6|3186.16|3177.46|15
1630317340000|2021-08-30 09:55:40|3186.32|3177.62|3186.83|3178.13|3186.83|3178.13|3186.11|3177.41|26
1630317350000|2021-08-30 09:55:50|3186.34|3177.64|3186.41|3177.71|3186.41|3177.71|3186.11|3177.41|25
1630317360000|2021-08-30 09:56:00|3186.26|3177.56|3186.52|3177.82|3186.7|3178|3186.21|3177.51|22
1630317370000|2021-08-30 09:56:10|3186.27|3177.57|3186.42|3177.72|3186.46|3177.76|3186.2|3177.5|12
1630317380000|2021-08-30 09:56:20|3186.43|3177.73|3186.37|3177.67|3186.46|3177.76|3186.36|3177.66|13
1630317390000|2021-08-30 09:56:30|3186.38|3177.68|3187.77|3179.07|3187.89|3179.19|3186.38|3177.68|18
1630317400000|2021-08-30 09:56:40|3187.76|3179.06|3187.67|3178.97|3187.95|3179.25|3187.67|3178.97|18
1630317410000|2021-08-30 09:56:50|3187.66|3178.96|3187.88|3179.18|3187.92|3179.22|3187.56|3178.86|21
1630317420000|2021-08-30 09:57:00|3187.89|3179.19|3186.92|3178.22|3187.89|3179.19|3186.66|3177.96|32
1630317430000|2021-08-30 09:57:10|3186.97|3178.27|3187.21|3178.51|3187.21|3178.51|3186.81|3178.11|33
1630317440000|2021-08-30 09:57:20|3187.24|3178.54|3187.44|3178.74|3187.44|3178.74|3187.1|3178.4|19
1630317450000|2021-08-30 09:57:30|3187.26|3178.56|3187.14|3178.44|3187.64|3178.94|3187.14|3178.44|23
1630317460000|2021-08-30 09:57:40|3187.1|3178.4|3187.31|3178.61|3187.71|3179.01|3187.1|3178.4|24
1630317470000|2021-08-30 09:57:50|3187.34|3178.64|3189.04|3180.34|3189.04|3180.34|3187.22|3178.52|33
1630317480000|2021-08-30 09:58:00|3188.9|3180.2|3188.11|3179.41|3189.06|3180.36|3187.75|3179.05|29
1630317490000|2021-08-30 09:58:10|3188.21|3179.51|3187.23|3178.53|3188.26|3179.56|3187.23|3178.53|16
1630317500000|2021-08-30 09:58:20|3187.68|3178.98|3187.81|3179.11|3188.03|3179.33|3187.23|3178.53|21
1630317510000|2021-08-30 09:58:30|3187.71|3179.01|3188.26|3179.56|3188.34|3179.64|3187.71|3179.01|22
1630317520000|2021-08-30 09:58:40|3187.85|3179.15|3188.25|3179.55|3188.34|3179.64|3187.85|3179.15|19
1630317530000|2021-08-30 09:58:50|3188.26|3179.56|3187.84|3179.14|3188.68|3179.98|3187.84|3179.14|17
1630317540000|2021-08-30 09:59:00|3187.86|3179.16|3188.02|3179.32|3188.02|3179.32|3186.99|3178.29|35
1630317550000|2021-08-30 09:59:10|3187.92|3179.22|3187.35|3178.65|3188.14|3179.44|3187.35|3178.65|30
1630317560000|2021-08-30 09:59:20|3187.57|3178.87|3187.31|3178.61|3187.64|3178.94|3187.04|3178.34|36
1630317570000|2021-08-30 09:59:30|3187.38|3178.68|3186.97|3178.27|3187.38|3178.68|3186.93|3178.23|35
1630317580000|2021-08-30 09:59:40|3186.98|3178.28|3187.09|3178.39|3187.37|3178.67|3186.96|3178.26|32
1630317590000|2021-08-30 09:59:50|3187.04|3178.34|3186.81|3178.11|3187.42|3178.72|3186.81|3178.11|29
1630317600000|2021-08-30 10:00:00|3186.8|3178.1|3186|3177.3|3186.93|3178.23|3185.82|3177.12|35
1630317610000|2021-08-30 10:00:10|3185.99|3177.29|3185.68|3176.98|3185.99|3177.29|3185.67|3176.97|32
1630317620000|2021-08-30 10:00:20|3185.78|3177.08|3185.95|3177.25|3185.95|3177.25|3185.63|3176.93|30
1630317630000|2021-08-30 10:00:30|3185.73|3177.03|3185.9|3177.2|3186.12|3177.42|3185.73|3177.03|36
1630317640000|2021-08-30 10:00:40|3185.95|3177.25|3185.93|3177.23|3186.26|3177.56|3185.78|3177.08|31
1630317650000|2021-08-30 10:00:50|3185.96|3177.26|3185.54|3176.84|3185.96|3177.26|3185.46|3176.76|30
1630317660000|2021-08-30 10:01:00|3185.56|3176.86|3185.53|3176.83|3185.78|3177.08|3185.5|3176.8|21
1630317670000|2021-08-30 10:01:10|3185.42|3176.72|3184.3|3175.6|3185.54|3176.84|3183.98|3175.28|36
1630317680000|2021-08-30 10:01:20|3183.99|3175.29|3184.67|3175.97|3184.85|3176.15|3183.86|3175.16|36
1630317690000|2021-08-30 10:01:30|3184.72|3176.02|3184.41|3175.71|3185|3176.3|3184.41|3175.71|37
1630317700000|2021-08-30 10:01:40|3184.75|3176.05|3185.27|3176.57|3185.66|3176.96|3184.67|3175.97|29
1630317710000|2021-08-30 10:01:50|3185.17|3176.47|3184.72|3176.02|3186.06|3177.36|3184.35|3175.65|35
1630317720000|2021-08-30 10:02:00|3184.69|3175.99|3185.4|3176.7|3185.78|3177.08|3184.69|3175.99|34
1630317730000|2021-08-30 10:02:10|3185.28|3176.58|3185.08|3176.38|3185.31|3176.61|3184.53|3175.83|33
1630317740000|2021-08-30 10:02:20|3185.19|3176.49|3187.15|3178.45|3187.24|3178.54|3185.03|3176.33|35
1630317750000|2021-08-30 10:02:30|3187.04|3178.34|3188.01|3179.31|3188.01|3179.31|3186.32|3177.62|31
1630317760000|2021-08-30 10:02:40|3188.06|3179.36|3187.1|3178.4|3188.23|3179.53|3187.03|3178.33|32
1630317770000|2021-08-30 10:02:50|3187.46|3178.76|3187.73|3179.03|3188.19|3179.49|3186.76|3178.06|33
1630317780000|2021-08-30 10:03:00|3187.61|3178.91|3187.32|3178.62|3188.1|3179.4|3187.18|3178.48|35
1630317790000|2021-08-30 10:03:10|3187.5|3178.8|3187.25|3178.55|3188.18|3179.48|3187.12|3178.42|34
1630317800000|2021-08-30 10:03:20|3187.31|3178.61|3187.51|3178.81|3187.51|3178.81|3187.15|3178.45|20
1630317810000|2021-08-30 10:03:30|3187.54|3178.84|3187.34|3178.64|3187.59|3178.89|3187.27|3178.57|24
1630317820000|2021-08-30 10:03:40|3187.27|3178.57|3187.31|3178.61|3187.41|3178.71|3187.24|3178.54|26
1630317830000|2021-08-30 10:03:50|3187.28|3178.58|3187.3|3178.6|3187.36|3178.66|3187.28|3178.58|19
1630317840000|2021-08-30 10:04:00|3187.28|3178.58|3187|3178.3|3187.36|3178.66|3187|3178.3|24
1630317850000|2021-08-30 10:04:10|3187.02|3178.32|3187.17|3178.47|3187.19|3178.49|3187|3178.3|17
1630317860000|2021-08-30 10:04:20|3187.16|3178.46|3187.02|3178.32|3187.42|3178.72|3187.01|3178.31|26
1630317870000|2021-08-30 10:04:30|3187.05|3178.35|3187.05|3178.35|3187.37|3178.67|3187.03|3178.33|29
1630317880000|2021-08-30 10:04:40|3186.99|3178.29|3187.12|3178.42|3187.27|3178.57|3186.99|3178.29|24
1630317890000|2021-08-30 10:04:50|3187.04|3178.34|3187.31|3178.61|3187.59|3178.89|3187.01|3178.31|26
1630317900000|2021-08-30 10:05:00|3187.57|3178.87|3187.16|3178.46|3187.57|3178.87|3187.05|3178.35|31
1630317910000|2021-08-30 10:05:10|3187.17|3178.47|3187.33|3178.63|3187.39|3178.69|3187.07|3178.37|29
1630317920000|2021-08-30 10:05:20|3187.37|3178.67|3187.27|3178.57|3187.67|3178.97|3187.26|3178.56|28
1630317930000|2021-08-30 10:05:30|3187.35|3178.65|3187.49|3178.79|3187.57|3178.87|3187.15|3178.45|33
1630317940000|2021-08-30 10:05:40|3187.29|3178.59|3186.48|3177.78|3187.5|3178.8|3186.4|3177.7|34
1630317950000|2021-08-30 10:05:50|3186.52|3177.82|3186.61|3177.91|3186.87|3178.17|3186.52|3177.82|35
1630317960000|2021-08-30 10:06:00|3186.57|3177.87|3186.74|3178.04|3186.81|3178.11|3186.57|3177.87|23
1630317970000|2021-08-30 10:06:10|3186.75|3178.05|3186.65|3177.95|3186.77|3178.07|3186.64|3177.94|8
1630317980000|2021-08-30 10:06:20|3186.68|3177.98|3186.71|3178.01|3186.75|3178.05|3186.64|3177.94|24
1630317990000|2021-08-30 10:06:30|3186.68|3177.98|3186.7|3178|3186.75|3178.05|3186.64|3177.94|19
1630318000000|2021-08-30 10:06:40|3186.82|3178.12|3187.34|3178.64|3187.44|3178.74|3186.82|3178.12|13
1630318020000|2021-08-30 10:07:00|3187.51|3178.81|3187.7|3179|3187.77|3179.07|3187.2|3178.5|22
1630318030000|2021-08-30 10:07:10|3187.73|3179.03|3187.96|3179.26|3188.26|3179.56|3187.65|3178.95|26
1630318040000|2021-08-30 10:07:20|3187.95|3179.25|3187.93|3179.23|3187.97|3179.27|3187.82|3179.12|23
1630318050000|2021-08-30 10:07:30|3187.94|3179.24|3187.8|3179.1|3188.21|3179.51|3187.45|3178.75|29
1630318060000|2021-08-30 10:07:40|3187.88|3179.18|3187.32|3178.62|3188.07|3179.37|3187.32|3178.62|37
1630318070000|2021-08-30 10:07:50|3187.23|3178.53|3187.21|3178.51|3187.4|3178.7|3187.09|3178.39|34
1630318080000|2021-08-30 10:08:00|3187.31|3178.61|3187.71|3179.01|3187.75|3179.05|3187.31|3178.61|31
1630318090000|2021-08-30 10:08:10|3187.84|3179.14|3186.7|3178|3187.95|3179.25|3186.66|3177.96|37
1630318100000|2021-08-30 10:08:20|3186.61|3177.91|3186.02|3177.32|3186.97|3178.27|3186.01|3177.31|29
1630318110000|2021-08-30 10:08:30|3186|3177.3|3186.33|3177.63|3186.37|3177.67|3186|3177.3|33
1630318120000|2021-08-30 10:08:40|3186.3|3177.6|3185.91|3177.21|3186.37|3177.67|3185.73|3177.03|34
1630318130000|2021-08-30 10:08:50|3185.83|3177.13|3185.97|3177.27|3185.97|3177.27|3185.75|3177.05|13
1630318140000|2021-08-30 10:09:00|3185.87|3177.17|3185.65|3176.95|3186.08|3177.38|3185.65|3176.95|29
1630318150000|2021-08-30 10:09:10|3185.63|3176.93|3184.48|3175.78|3185.68|3176.98|3183.78|3175.08|30
1630318160000|2021-08-30 10:09:20|3184.46|3175.76|3186.24|3177.54|3186.42|3177.72|3184.46|3175.76|28
1630318170000|2021-08-30 10:09:30|3186.2|3177.5|3187.37|3178.67|3187.39|3178.69|3185.99|3177.29|17
1630318180000|2021-08-30 10:09:40|3187.51|3178.81|3187.1|3178.4|3187.75|3179.05|3187.1|3178.4|29
1630318190000|2021-08-30 10:09:50|3187.13|3178.43|3186.99|3178.29|3187.27|3178.57|3186.86|3178.16|19
1630318200000|2021-08-30 10:10:00|3186.97|3178.27|3187.15|3178.45|3187.15|3178.45|3186.35|3177.65|33
1630318210000|2021-08-30 10:10:10|3187.16|3178.46|3187.84|3179.14|3187.87|3179.17|3187.16|3178.46|25
1630318220000|2021-08-30 10:10:20|3187.8|3179.1|3187.52|3178.82|3187.89|3179.19|3186.51|3177.81|29
1630318230000|2021-08-30 10:10:30|3187.53|3178.83|3187.79|3179.09|3187.84|3179.14|3187.53|3178.83|20
1630318240000|2021-08-30 10:10:40|3187.77|3179.07|3187.23|3178.53|3187.81|3179.11|3186.54|3177.84|36
1630318250000|2021-08-30 10:10:50|3186.9|3178.2|3186.91|3178.21|3187.14|3178.44|3186.5|3177.8|37
1630318260000|2021-08-30 10:11:00|3187.09|3178.39|3187.09|3178.39|3187.63|3178.93|3186.84|3178.14|37
1630318270000|2021-08-30 10:11:10|3187.17|3178.47|3187.35|3178.65|3187.45|3178.75|3186.63|3177.93|38
1630318280000|2021-08-30 10:11:20|3187.33|3178.63|3187.53|3178.83|3187.68|3178.98|3187.13|3178.43|30
1630318290000|2021-08-30 10:11:30|3187.67|3178.97|3187.28|3178.58|3187.76|3179.06|3187.22|3178.52|32
1630318300000|2021-08-30 10:11:40|3187.31|3178.61|3187.06|3178.36|3187.96|3179.26|3187.06|3178.36|32
1630318310000|2021-08-30 10:11:50|3187.7|3179|3187.5|3178.8|3187.71|3179.01|3187.41|3178.71|20
1630318320000|2021-08-30 10:12:00|3187.17|3178.47|3186.89|3178.19|3187.68|3178.98|3186.78|3178.08|28
1630318330000|2021-08-30 10:12:10|3186.93|3178.23|3187.3|3178.6|3187.58|3178.88|3186.89|3178.19|28
1630318340000|2021-08-30 10:12:20|3187.57|3178.87|3187.67|3178.97|3187.7|3179|3187.26|3178.56|35
1630318350000|2021-08-30 10:12:30|3187.48|3178.78|3188.09|3179.39|3188.24|3179.54|3187.48|3178.78|25
1630318360000|2021-08-30 10:12:40|3187.6|3178.9|3188.73|3180.03|3189.9|3181.2|3187.6|3178.9|35
1630318370000|2021-08-30 10:12:50|3188.57|3179.87|3188.86|3180.16|3189.02|3180.32|3188.17|3179.47|32
1630318380000|2021-08-30 10:13:00|3188.93|3180.23|3189.24|3180.54|3189.29|3180.59|3188.92|3180.22|28
1630318390000|2021-08-30 10:13:10|3189.27|3180.57|3190.06|3181.36|3190.06|3181.36|3189.26|3180.56|23
1630318400000|2021-08-30 10:13:20|3190.05|3181.35|3190.01|3181.31|3190.21|3181.51|3189.67|3180.97|24
1630318410000|2021-08-30 10:13:30|3190.03|3181.33|3190.01|3181.31|3190.03|3181.33|3190.01|3181.31|10
1630318420000|2021-08-30 10:13:40|3190.02|3181.32|3190.44|3181.74|3190.44|3181.74|3190.02|3181.32|9
1630318430000|2021-08-30 10:13:50|3190.32|3181.62|3190.35|3181.65|3190.48|3181.78|3190.24|3181.54|21
1630318440000|2021-08-30 10:14:00|3190.36|3181.66|3190.19|3181.49|3191.12|3182.42|3190.02|3181.32|30
1630318450000|2021-08-30 10:14:10|3190.16|3181.46|3189.21|3180.51|3190.16|3181.46|3189.2|3180.5|36
1630318460000|2021-08-30 10:14:20|3189.23|3180.53|3189.42|3180.72|3189.46|3180.76|3189.18|3180.48|34
1630318470000|2021-08-30 10:14:30|3189.44|3180.74|3188.81|3180.11|3189.61|3180.91|3188.77|3180.07|28
1630318480000|2021-08-30 10:14:40|3188.82|3180.12|3189.05|3180.35|3189.18|3180.48|3188.82|3180.12|27
1630318490000|2021-08-30 10:14:50|3189.08|3180.38|3189.13|3180.43|3189.27|3180.57|3189.01|3180.31|15
1630318500000|2021-08-30 10:15:00|3189.05|3180.35|3188.57|3179.87|3189.05|3180.35|3188.52|3179.82|28
1630318510000|2021-08-30 10:15:10|3188.56|3179.86|3187.98|3179.28|3188.56|3179.86|3187.95|3179.25|19
1630318520000|2021-08-30 10:15:20|3187.97|3179.27|3187.99|3179.29|3188.06|3179.36|3187.93|3179.23|18
1630318530000|2021-08-30 10:15:30|3187.97|3179.27|3187.87|3179.17|3187.98|3179.28|3187.86|3179.16|19
1630318540000|2021-08-30 10:15:40|3187.85|3179.15|3187.83|3179.13|3187.86|3179.16|3187.78|3179.08|20
1630318550000|2021-08-30 10:15:50|3187.79|3179.09|3187.82|3179.12|3187.93|3179.23|3187.76|3179.06|23
1630318560000|2021-08-30 10:16:00|3187.81|3179.11|3187.42|3178.72|3187.82|3179.12|3187.35|3178.65|29
1630318570000|2021-08-30 10:16:10|3187.39|3178.69|3187.32|3178.62|3187.45|3178.75|3187.31|3178.61|6
1630318580000|2021-08-30 10:16:20|3187.33|3178.63|3188.79|3180.09|3188.79|3180.09|3187.33|3178.63|17
1630318590000|2021-08-30 10:16:30|3188.88|3180.18|3190.3|3181.6|3190.42|3181.72|3188.88|3180.18|26
1630318600000|2021-08-30 10:16:40|3190.32|3181.62|3189.96|3181.26|3190.6|3181.9|3189.85|3181.15|23
1630318610000|2021-08-30 10:16:50|3189.98|3181.28|3190.81|3182.11|3190.96|3182.26|3189.96|3181.26|19
1630318620000|2021-08-30 10:17:00|3191.06|3182.36|3190.86|3182.16|3191.06|3182.36|3190.76|3182.06|24
1630318630000|2021-08-30 10:17:10|3191.05|3182.35|3190.5|3181.8|3191.07|3182.37|3190.29|3181.59|33
1630318640000|2021-08-30 10:17:20|3190.49|3181.79|3189.25|3180.55|3190.5|3181.8|3189.25|3180.55|30
1630318650000|2021-08-30 10:17:30|3189.14|3180.44|3189.14|3180.44|3189.25|3180.55|3188.83|3180.13|34
1630318660000|2021-08-30 10:17:40|3189.1|3180.4|3189.17|3180.47|3189.3|3180.6|3189.05|3180.35|30
1630318670000|2021-08-30 10:17:50|3189.18|3180.48|3188.82|3180.12|3189.35|3180.65|3188.82|3180.12|33
1630318680000|2021-08-30 10:18:00|3188.73|3180.03|3187.77|3179.07|3188.73|3180.03|3187.74|3179.04|17
1630318690000|2021-08-30 10:18:10|3187.78|3179.08|3187.86|3179.16|3189.04|3180.34|3187.78|3179.08|32
1630318700000|2021-08-30 10:18:20|3187.85|3179.15|3187.54|3178.84|3187.92|3179.22|3187.52|3178.82|25
1630318710000|2021-08-30 10:18:30|3187.53|3178.83|3187.58|3178.88|3187.67|3178.97|3187.08|3178.38|23
1630318720000|2021-08-30 10:18:40|3187.57|3178.87|3187.64|3178.94|3187.72|3179.02|3187.54|3178.84|17
1630318730000|2021-08-30 10:18:50|3187.66|3178.96|3187.62|3178.92|3187.77|3179.07|3187.58|3178.88|23
1630318740000|2021-08-30 10:19:00|3187.74|3179.04|3188.31|3179.61|3188.45|3179.75|3187.5|3178.8|32
1630318750000|2021-08-30 10:19:10|3188.23|3179.53|3188.3|3179.6|3188.53|3179.83|3188.19|3179.49|29
1630318760000|2021-08-30 10:19:20|3188.45|3179.75|3188.28|3179.58|3188.57|3179.87|3188.18|3179.48|33
1630318770000|2021-08-30 10:19:30|3188.27|3179.57|3189.39|3180.69|3189.42|3180.72|3188.19|3179.49|35
1630318780000|2021-08-30 10:19:40|3189.34|3180.64|3190.27|3181.57|3190.27|3181.57|3189.25|3180.55|31
1630318790000|2021-08-30 10:19:50|3190.3|3181.6|3190.37|3181.67|3190.52|3181.82|3190.11|3181.41|19
1630318800000|2021-08-30 10:20:00|3190.36|3181.66|3189.92|3181.22|3190.55|3181.85|3189.86|3181.16|23
1630318810000|2021-08-30 10:20:10|3189.49|3180.79|3189.58|3180.88|3189.72|3181.02|3189.42|3180.72|18
1630318820000|2021-08-30 10:20:20|3189.57|3180.87|3189.38|3180.68|3189.57|3180.87|3189.33|3180.63|9
1630318850000|2021-08-30 10:20:50|3189.34|3180.64|3189.24|3180.54|3189.41|3180.71|3189.24|3180.54|29
1630318860000|2021-08-30 10:21:00|3189.22|3180.52|3189.23|3180.53|3189.3|3180.6|3189.21|3180.51|30
1630318870000|2021-08-30 10:21:10|3189.26|3180.56|3188.21|3179.51|3189.28|3180.58|3188.21|3179.51|34
1630318880000|2021-08-30 10:21:20|3188.07|3179.37|3188.77|3180.07|3188.81|3180.11|3187.61|3178.91|38
1630318890000|2021-08-30 10:21:30|3188.78|3180.08|3189.02|3180.32|3189.1|3180.4|3188.59|3179.89|32
1630318900000|2021-08-30 10:21:40|3188.95|3180.25|3188.81|3180.11|3189.13|3180.43|3188.81|3180.11|36
1630318910000|2021-08-30 10:21:50|3188.83|3180.13|3188.89|3180.19|3189.08|3180.38|3188.81|3180.11|24
1630318920000|2021-08-30 10:22:00|3188.87|3180.17|3188.56|3179.86|3188.89|3180.19|3188.04|3179.34|32
1630318930000|2021-08-30 10:22:10|3188.53|3179.83|3187.66|3178.96|3188.53|3179.83|3187.66|3178.96|24
1630318940000|2021-08-30 10:22:20|3187.64|3178.94|3187.17|3178.47|3187.64|3178.94|3187.14|3178.44|27
1630318950000|2021-08-30 10:22:30|3187.16|3178.46|3187.09|3178.39|3187.18|3178.48|3187.08|3178.38|14
1630318960000|2021-08-30 10:22:40|3187.08|3178.38|3187.7|3179|3187.7|3179|3186.98|3178.28|11
1630318970000|2021-08-30 10:22:50|3188.03|3179.33|3188.06|3179.36|3188.37|3179.67|3187.94|3179.24|21
1630318980000|2021-08-30 10:23:00|3188.07|3179.37|3187.92|3179.22|3188.07|3179.37|3187.83|3179.13|16
1630318990000|2021-08-30 10:23:10|3187.91|3179.21|3186.76|3178.06|3187.91|3179.21|3186.45|3177.75|28
1630319000000|2021-08-30 10:23:20|3186.74|3178.04|3186.61|3177.91|3186.78|3178.08|3186.61|3177.91|27
1630319010000|2021-08-30 10:23:30|3186.62|3177.92|3186.28|3177.58|3186.7|3178|3186.06|3177.36|35
1630319020000|2021-08-30 10:23:40|3186.29|3177.59|3186.34|3177.64|3186.37|3177.67|3186.28|3177.58|34
1630319030000|2021-08-30 10:23:50|3186.33|3177.63|3187.77|3179.07|3187.82|3179.12|3186.33|3177.63|24
1630319040000|2021-08-30 10:24:00|3187.8|3179.1|3187.8|3179.1|3187.8|3179.1|3187.77|3179.07|13
1630319050000|2021-08-30 10:24:10|3187.77|3179.07|3187.77|3179.07|3187.77|3179.07|3187.72|3179.02|4
1630319060000|2021-08-30 10:24:20|3187.78|3179.08|3188.38|3179.68|3188.38|3179.68|3187.78|3179.08|9
1630319070000|2021-08-30 10:24:30|3188.39|3179.69|3189.22|3180.52|3189.4|3180.7|3188.39|3179.69|15
1630319080000|2021-08-30 10:24:40|3189.12|3180.42|3190.25|3181.55|3190.25|3181.55|3189.09|3180.39|3
1630319090000|2021-08-30 10:24:50|3190.44|3181.74|3190.03|3181.33|3190.69|3181.99|3190|3181.3|28
1630319100000|2021-08-30 10:25:00|3189.98|3181.28|3188.94|3180.24|3190.23|3181.53|3188.77|3180.07|32
1630319110000|2021-08-30 10:25:10|3188.8|3180.1|3188.08|3179.38|3188.8|3180.1|3187.9|3179.2|32
1630319120000|2021-08-30 10:25:20|3188.13|3179.43|3188.1|3179.4|3188.2|3179.5|3188.03|3179.33|15
1630319130000|2021-08-30 10:25:30|3188.14|3179.44|3188.21|3179.51|3188.38|3179.68|3188.06|3179.36|28
1630319140000|2021-08-30 10:25:40|3188.27|3179.57|3188.41|3179.71|3188.43|3179.73|3188.12|3179.42|29
1630319150000|2021-08-30 10:25:50|3188.53|3179.83|3188.39|3179.69|3188.55|3179.85|3188.22|3179.52|30
1630319160000|2021-08-30 10:26:00|3188.43|3179.73|3188.11|3179.41|3188.43|3179.73|3187.94|3179.24|36
1630319170000|2021-08-30 10:26:10|3188.05|3179.35|3188.05|3179.35|3188.11|3179.41|3188.03|3179.33|27
1630319180000|2021-08-30 10:26:20|3188.04|3179.34|3188.48|3179.78|3188.48|3179.78|3188.01|3179.31|13
1630319190000|2021-08-30 10:26:30|3188.61|3179.91|3189.29|3180.59|3189.59|3180.89|3188.61|3179.91|25
1630319200000|2021-08-30 10:26:40|3189.3|3180.6|3189.36|3180.66|3189.36|3180.66|3189.27|3180.57|8
1630319210000|2021-08-30 10:26:50|3189.29|3180.59|3189.29|3180.59|3189.36|3180.66|3189.29|3180.59|7
1630319220000|2021-08-30 10:27:00|3189.35|3180.65|3189.15|3180.45|3189.59|3180.89|3189.15|3180.45|9
1630319230000|2021-08-30 10:27:10|3189.76|3181.06|3188.32|3179.62|3189.76|3181.06|3188.08|3179.38|25
1630319240000|2021-08-30 10:27:20|3188.22|3179.52|3188.1|3179.4|3188.38|3179.68|3187.99|3179.29|12
1630319250000|2021-08-30 10:27:30|3188.05|3179.35|3188.22|3179.52|3188.24|3179.54|3188.01|3179.31|25
1630319260000|2021-08-30 10:27:40|3188.17|3179.47|3187.67|3178.97|3188.22|3179.52|3187.64|3178.94|12
1630319270000|2021-08-30 10:27:50|3187.89|3179.19|3187.42|3178.72|3187.89|3179.19|3187.33|3178.63|28
1630319280000|2021-08-30 10:28:00|3187.33|3178.63|3187.24|3178.54|3187.53|3178.83|3187.23|3178.53|31
1630319290000|2021-08-30 10:28:10|3187.02|3178.32|3187.58|3178.88|3188.05|3179.35|3186.84|3178.14|36
1630319300000|2021-08-30 10:28:20|3187.6|3178.9|3186.82|3178.12|3187.6|3178.9|3186.8|3178.1|29
1630319310000|2021-08-30 10:28:30|3186.87|3178.17|3186.93|3178.23|3186.97|3178.27|3186.82|3178.12|14
1630319320000|2021-08-30 10:28:40|3186.95|3178.25|3187.43|3178.73|3187.45|3178.75|3186.95|3178.25|23
1630319330000|2021-08-30 10:28:50|3187.53|3178.83|3187.2|3178.5|3187.53|3178.83|3187.11|3178.41|27
1630319340000|2021-08-30 10:29:00|3187.19|3178.49|3187.24|3178.54|3187.42|3178.72|3187.17|3178.47|26
1630319350000|2021-08-30 10:29:10|3187.23|3178.53|3187.14|3178.44|3187.26|3178.56|3187.14|3178.44|21
1630319360000|2021-08-30 10:29:20|3187.1|3178.4|3187.33|3178.63|3187.33|3178.63|3187.01|3178.31|19
1630319370000|2021-08-30 10:29:30|3187.34|3178.64|3187.85|3179.15|3188.11|3179.41|3187.25|3178.55|31
1630319380000|2021-08-30 10:29:40|3187.87|3179.17|3187.82|3179.12|3188.09|3179.39|3187.73|3179.03|18
1630319390000|2021-08-30 10:29:50|3187.97|3179.27|3187.83|3179.13|3187.98|3179.28|3187.73|3179.03|23
1630319400000|2021-08-30 10:30:00|3187.86|3179.16|3187.06|3178.36|3188.19|3179.49|3187.02|3178.32|35
1630319410000|2021-08-30 10:30:10|3187.08|3178.38|3187.66|3178.96|3187.81|3179.11|3187.05|3178.35|34
1630319420000|2021-08-30 10:30:20|3187.63|3178.93|3187.68|3178.98|3187.73|3179.03|3187.55|3178.85|36
1630319430000|2021-08-30 10:30:30|3187.62|3178.92|3186.89|3178.19|3187.71|3179.01|3186.78|3178.08|34
1630319440000|2021-08-30 10:30:40|3186.88|3178.18|3186.4|3177.7|3186.92|3178.22|3186.15|3177.45|33
1630319450000|2021-08-30 10:30:50|3186.41|3177.71|3186.29|3177.59|3186.41|3177.71|3186.11|3177.41|36
1630319460000|2021-08-30 10:31:00|3186.27|3177.57|3186.26|3177.56|3186.49|3177.79|3186.2|3177.5|37
1630319470000|2021-08-30 10:31:10|3186.24|3177.54|3186.19|3177.49|3186.36|3177.66|3186.13|3177.43|30
1630319480000|2021-08-30 10:31:20|3186.2|3177.5|3186.34|3177.64|3186.54|3177.84|3186.16|3177.46|32
1630319490000|2021-08-30 10:31:30|3186.44|3177.74|3186.37|3177.67|3186.53|3177.83|3186.31|3177.61|30
1630319500000|2021-08-30 10:31:40|3186.5|3177.8|3186.03|3177.33|3186.55|3177.85|3185.93|3177.23|27
1630319510000|2021-08-30 10:31:50|3185.96|3177.26|3185.98|3177.28|3185.99|3177.29|3185.91|3177.21|16
1630319520000|2021-08-30 10:32:00|3185.95|3177.25|3185.55|3176.85|3185.95|3177.25|3185.33|3176.63|16
1630319530000|2021-08-30 10:32:10|3185.54|3176.84|3185.8|3177.1|3185.84|3177.14|3185.41|3176.71|20
1630319540000|2021-08-30 10:32:20|3185.73|3177.03|3185.74|3177.04|3185.83|3177.13|3185.66|3176.96|30
1630319550000|2021-08-30 10:32:30|3185.75|3177.05|3185.25|3176.55|3185.8|3177.1|3185.19|3176.49|33
1630319560000|2021-08-30 10:32:40|3185.29|3176.59|3184.54|3175.84|3185.34|3176.64|3184.54|3175.84|32
1630319570000|2021-08-30 10:32:50|3184.53|3175.83|3184.54|3175.84|3184.62|3175.92|3184.42|3175.72|32
1630319580000|2021-08-30 10:33:00|3184.56|3175.86|3185.36|3176.66|3186.11|3177.41|3184.56|3175.86|33
1630319590000|2021-08-30 10:33:10|3185.51|3176.81|3188.32|3179.62|3188.46|3179.76|3185.51|3176.81|35
1630319600000|2021-08-30 10:33:20|3188.4|3179.7|3189.81|3181.11|3190.24|3181.54|3188.07|3179.37|37
1630319610000|2021-08-30 10:33:30|3189.78|3181.08|3189.45|3180.75|3189.8|3181.1|3188.8|3180.1|35
1630319620000|2021-08-30 10:33:40|3189.51|3180.81|3190.85|3182.15|3191.08|3182.38|3189.5|3180.8|36
1630319630000|2021-08-30 10:33:50|3190.96|3182.26|3190.6|3181.9|3191.19|3182.49|3190.6|3181.9|31
1630319640000|2021-08-30 10:34:00|3190.63|3181.93|3190.51|3181.81|3190.71|3182.01|3190.35|3181.65|23
1630319650000|2021-08-30 10:34:10|3190.67|3181.97|3190.52|3181.82|3190.67|3181.97|3189.97|3181.27|29
1630319660000|2021-08-30 10:34:20|3190.55|3181.85|3191.85|3183.15|3191.85|3183.15|3190.55|3181.85|22
1630319670000|2021-08-30 10:34:30|3191.96|3183.26|3191.9|3183.2|3192.08|3183.38|3190.1|3181.4|32
1630319680000|2021-08-30 10:34:40|3191.92|3183.22|3190.44|3181.74|3192.02|3183.32|3190.44|3181.74|16
1630319690000|2021-08-30 10:34:50|3191.31|3182.61|3192.24|3183.54|3192.26|3183.56|3191.31|3182.61|11
1630319700000|2021-08-30 10:35:00|3191.77|3183.07|3192.97|3184.27|3193.08|3184.38|3191.77|3183.07|33
1630319710000|2021-08-30 10:35:10|3193|3184.3|3192.84|3184.14|3193.48|3184.78|3192.7|3184|22
1630319720000|2021-08-30 10:35:20|3192.83|3184.13|3192.92|3184.22|3192.97|3184.27|3192.75|3184.05|26
1630319730000|2021-08-30 10:35:30|3193|3184.3|3192.47|3183.77|3193|3184.3|3192.39|3183.69|14
1630319740000|2021-08-30 10:35:40|3192.46|3183.76|3191.84|3183.14|3192.46|3183.76|3191.27|3182.57|27
1630319750000|2021-08-30 10:35:50|3191.81|3183.11|3191.98|3183.28|3192.03|3183.33|3191.81|3183.11|19
1630319760000|2021-08-30 10:36:00|3191.96|3183.26|3191.35|3182.65|3192.01|3183.31|3191.35|3182.65|16
1630319770000|2021-08-30 10:36:10|3191.41|3182.71|3190.81|3182.11|3191.41|3182.71|3190.7|3182|35
1630319780000|2021-08-30 10:36:20|3190.79|3182.09|3191.07|3182.37|3191.14|3182.44|3190.79|3182.09|30
1630319790000|2021-08-30 10:36:30|3191.1|3182.4|3192.57|3183.87|3192.62|3183.92|3191.1|3182.4|35
1630319800000|2021-08-30 10:36:40|3191.5|3182.8|3191.47|3182.77|3192.05|3183.35|3191.47|3182.77|7
1630319810000|2021-08-30 10:36:50|3191.59|3182.89|3191.56|3182.86|3192.01|3183.31|3191.21|3182.51|9
1630319820000|2021-08-30 10:37:00|3191.98|3183.28|3191.88|3183.18|3191.98|3183.28|3191.38|3182.68|19
1630319830000|2021-08-30 10:37:10|3191.84|3183.14|3191.81|3183.11|3192.39|3183.69|3191.46|3182.76|15
1630319840000|2021-08-30 10:37:20|3191.41|3182.71|3191.93|3183.23|3192.41|3183.71|3191.41|3182.71|7
1630319850000|2021-08-30 10:37:30|3191.88|3183.18|3191.28|3182.58|3192.45|3183.75|3191.28|3182.58|12
1630319860000|2021-08-30 10:37:40|3191.37|3182.67|3191.27|3182.57|3192.1|3183.4|3191.11|3182.41|37
1630319870000|2021-08-30 10:37:50|3191.41|3182.71|3191.19|3182.49|3191.49|3182.79|3191|3182.3|36
1630319880000|2021-08-30 10:38:00|3191.11|3182.41|3191.51|3182.81|3191.7|3183|3191.07|3182.37|36
1630319890000|2021-08-30 10:38:10|3191.47|3182.77|3191.28|3182.58|3191.57|3182.87|3191.28|3182.58|33
1630319900000|2021-08-30 10:38:20|3191.24|3182.54|3190.4|3181.7|3191.26|3182.56|3190.4|3181.7|32
1630319910000|2021-08-30 10:38:30|3190.36|3181.66|3191.15|3182.45|3191.32|3182.62|3189.78|3181.08|36
1630319920000|2021-08-30 10:38:40|3191.18|3182.48|3191.08|3182.38|3191.38|3182.68|3191.07|3182.37|31
1630319930000|2021-08-30 10:38:50|3191.09|3182.39|3190.42|3181.72|3191.18|3182.48|3190.42|3181.72|16
1630319940000|2021-08-30 10:39:00|3190.35|3181.65|3190.19|3181.49|3190.76|3182.06|3190.17|3181.47|25
1630319950000|2021-08-30 10:39:10|3190.59|3181.89|3191.18|3182.48|3191.19|3182.49|3190.55|3181.85|29
1630319960000|2021-08-30 10:39:20|3191.19|3182.49|3192.2|3183.5|3192.2|3183.5|3191.12|3182.42|25
1630319970000|2021-08-30 10:39:30|3192.06|3183.36|3192.24|3183.54|3192.24|3183.54|3191.95|3183.25|10
1630319980000|2021-08-30 10:39:40|3192.25|3183.55|3193.99|3185.29|3194.05|3185.35|3192.25|3183.55|24
1630319990000|2021-08-30 10:39:50|3194|3185.3|3194.17|3185.47|3194.56|3185.86|3193.73|3185.03|35
1630320000000|2021-08-30 10:40:00|3194.18|3185.48|3192.86|3184.16|3194.63|3185.93|3192.83|3184.13|37
1630320010000|2021-08-30 10:40:10|3192.95|3184.25|3192.9|3184.2|3192.97|3184.27|3192.79|3184.09|34
1630320020000|2021-08-30 10:40:20|3192.93|3184.23|3192.82|3184.12|3192.95|3184.25|3192.72|3184.02|28
1630320030000|2021-08-30 10:40:30|3192.81|3184.11|3193.68|3184.98|3193.68|3184.98|3192.65|3183.95|25
1630320040000|2021-08-30 10:40:40|3193.61|3184.91|3193.57|3184.87|3193.61|3184.91|3193.51|3184.81|22
1630320050000|2021-08-30 10:40:50|3193.59|3184.89|3193.51|3184.81|3193.62|3184.92|3193.51|3184.81|15
1630320060000|2021-08-30 10:41:00|3193.52|3184.82|3193.51|3184.81|3193.61|3184.91|3193.51|3184.81|11
1630320070000|2021-08-30 10:41:10|3193.5|3184.8|3193.38|3184.68|3193.5|3184.8|3193.28|3184.58|9
1630320080000|2021-08-30 10:41:20|3193.37|3184.67|3193.31|3184.61|3193.38|3184.68|3193.23|3184.53|20
1630320090000|2021-08-30 10:41:30|3193.33|3184.63|3192.97|3184.27|3193.33|3184.63|3192.51|3183.81|34
1630320100000|2021-08-30 10:41:40|3192.93|3184.23|3192.57|3183.87|3192.99|3184.29|3192.57|3183.87|34
1630320110000|2021-08-30 10:41:50|3192.56|3183.86|3192.52|3183.82|3192.7|3184|3192.45|3183.75|22
1630320120000|2021-08-30 10:42:00|3192.53|3183.83|3192.47|3183.77|3192.63|3183.93|3192.26|3183.56|27
1630320130000|2021-08-30 10:42:10|3192.43|3183.73|3192.48|3183.78|3192.54|3183.84|3192.42|3183.72|24
1630320140000|2021-08-30 10:42:20|3192.46|3183.76|3193.03|3184.33|3193.03|3184.33|3192.35|3183.65|23
1630320150000|2021-08-30 10:42:30|3193.05|3184.35|3192.62|3183.92|3193.2|3184.5|3192.43|3183.73|33
1630320160000|2021-08-30 10:42:40|3192.46|3183.76|3190.95|3182.25|3192.46|3183.76|3190.84|3182.14|30
1630320170000|2021-08-30 10:42:50|3190.99|3182.29|3190.91|3182.21|3191|3182.3|3190.66|3181.96|24
1630320180000|2021-08-30 10:43:00|3190.93|3182.23|3190.84|3182.14|3191.72|3183.02|3190.83|3182.13|35
1630320190000|2021-08-30 10:43:10|3190.83|3182.13|3191.12|3182.42|3191.35|3182.65|3190.75|3182.05|31
1630320200000|2021-08-30 10:43:20|3191.09|3182.39|3191.03|3182.33|3191.1|3182.4|3190.92|3182.22|26
1630320210000|2021-08-30 10:43:30|3190.99|3182.29|3191.63|3182.93|3191.63|3182.93|3190.98|3182.28|26
1630320220000|2021-08-30 10:43:40|3191.66|3182.96|3191.55|3182.85|3191.66|3182.96|3191.53|3182.83|15
1630320230000|2021-08-30 10:43:50|3191.51|3182.81|3192.06|3183.36|3192.06|3183.36|3191.35|3182.65|12
1630320240000|2021-08-30 10:44:00|3192.12|3183.42|3191.43|3182.73|3192.35|3183.65|3191.35|3182.65|21
1630320250000|2021-08-30 10:44:10|3191.36|3182.66|3191.53|3182.83|3191.54|3182.84|3191.36|3182.66|25
1630320260000|2021-08-30 10:44:20|3191.57|3182.87|3191.47|3182.77|3191.66|3182.96|3191.42|3182.72|21
1630320270000|2021-08-30 10:44:30|3191.45|3182.75|3192.57|3183.87|3192.64|3183.94|3191.45|3182.75|34
1630320280000|2021-08-30 10:44:40|3192.54|3183.84|3192.32|3183.62|3192.54|3183.84|3192.32|3183.62|24
1630320290000|2021-08-30 10:44:50|3192.29|3183.59|3192.76|3184.06|3192.76|3184.06|3192.29|3183.59|20
1630320300000|2021-08-30 10:45:00|3192.74|3184.04|3192.54|3183.84|3193.34|3184.64|3192.46|3183.76|36
1630320310000|2021-08-30 10:45:10|3192.6|3183.9|3193.02|3184.32|3193.15|3184.45|3192.6|3183.9|37
1630320320000|2021-08-30 10:45:20|3193.03|3184.33|3193.04|3184.34|3193.07|3184.37|3192.79|3184.09|24
1630320330000|2021-08-30 10:45:30|3193.03|3184.33|3193.11|3184.41|3193.15|3184.45|3192.79|3184.09|31
1630320340000|2021-08-30 10:45:40|3193.03|3184.33|3193.06|3184.36|3193.12|3184.42|3192.88|3184.18|29
1630320350000|2021-08-30 10:45:50|3192.99|3184.29|3192.96|3184.26|3193.05|3184.35|3192.86|3184.16|33
1630320360000|2021-08-30 10:46:00|3193.02|3184.32|3192.96|3184.26|3193.02|3184.32|3192.93|3184.23|17
1630320370000|2021-08-30 10:46:10|3192.99|3184.29|3193.05|3184.35|3193.08|3184.38|3192.96|3184.26|29
1630320380000|2021-08-30 10:46:20|3192.97|3184.27|3193.01|3184.31|3193.06|3184.36|3192.92|3184.22|13
1630320390000|2021-08-30 10:46:30|3193.1|3184.4|3193.1|3184.4|3193.16|3184.46|3193|3184.3|18
1630320400000|2021-08-30 10:46:40|3193.14|3184.44|3193.85|3185.15|3193.85|3185.15|3193.1|3184.4|21
1630320410000|2021-08-30 10:46:50|3193.93|3185.23|3194.12|3185.42|3194.13|3185.43|3193.86|3185.16|20
1630320420000|2021-08-30 10:47:00|3194.1|3185.4|3194.4|3185.7|3194.4|3185.7|3194.1|3185.4|9
1630320430000|2021-08-30 10:47:10|3194.26|3185.56|3194.21|3185.51|3194.48|3185.78|3193.96|3185.26|12
1630320440000|2021-08-30 10:47:20|3194.71|3186.01|3194.61|3185.91|3195.01|3186.31|3194.05|3185.35|28
1630320450000|2021-08-30 10:47:30|3194.25|3185.55|3195.8|3187.1|3196|3187.3|3194.07|3185.37|32
1630320460000|2021-08-30 10:47:40|3196.09|3187.39|3198.15|3189.45|3198.15|3189.45|3196.09|3187.39|37
1630320470000|2021-08-30 10:47:50|3197.98|3189.28|3198.6|3189.9|3199.06|3190.36|3197.98|3189.28|34
1630320480000|2021-08-30 10:48:00|3198.61|3189.91|3198.39|3189.69|3199.2|3190.5|3198.04|3189.34|35
1630320490000|2021-08-30 10:48:10|3198.42|3189.72|3199.02|3190.32|3199.12|3190.42|3198.33|3189.63|34
1630320500000|2021-08-30 10:48:20|3199.04|3190.34|3199.07|3190.37|3199.07|3190.37|3197.68|3188.98|31
1630320510000|2021-08-30 10:48:30|3199.02|3190.32|3197.78|3189.08|3199.04|3190.34|3197.68|3188.98|33
1630320520000|2021-08-30 10:48:40|3197.76|3189.06|3197.7|3189|3198.13|3189.43|3197.28|3188.58|33
1630320530000|2021-08-30 10:48:50|3197.9|3189.2|3197.79|3189.09|3198.4|3189.7|3197.73|3189.03|35
1630320540000|2021-08-30 10:49:00|3197.82|3189.12|3198.08|3189.38|3198.2|3189.5|3197.82|3189.12|23
1630320550000|2021-08-30 10:49:10|3198.18|3189.48|3198.05|3189.35|3198.39|3189.69|3197.95|3189.25|18
1630320560000|2021-08-30 10:49:20|3197.95|3189.25|3198.56|3189.86|3198.56|3189.86|3197.72|3189.02|9
1630320570000|2021-08-30 10:49:30|3198.69|3189.99|3198.61|3189.91|3199.3|3190.6|3198.61|3189.91|6
1630320580000|2021-08-30 10:49:40|3198.67|3189.97|3198.7|3190|3198.81|3190.11|3198.56|3189.86|10
1630320590000|2021-08-30 10:49:50|3198.69|3189.99|3198.68|3189.98|3198.79|3190.09|3198.56|3189.86|15
1630320600000|2021-08-30 10:50:00|3198.79|3190.09|3199.33|3190.63|3199.33|3190.63|3198.56|3189.86|5
1630320610000|2021-08-30 10:50:10|3199.51|3190.81|3200.15|3191.45|3200.16|3191.46|3199.51|3190.81|20
1630320620000|2021-08-30 10:50:20|3200.14|3191.44|3200.3|3191.6|3200.76|3192.06|3200.13|3191.43|24
1630320630000|2021-08-30 10:50:30|3200.45|3191.75|3200.42|3191.72|3200.48|3191.78|3200.39|3191.69|18
1630320640000|2021-08-30 10:50:40|3200.44|3191.74|3200.27|3191.57|3200.44|3191.74|3199.94|3191.24|27
1630320650000|2021-08-30 10:50:50|3200.29|3191.59|3201.2|3192.5|3201.2|3192.5|3200.28|3191.58|28
1630320660000|2021-08-30 10:51:00|3201.18|3192.48|3201.16|3192.46|3201.25|3192.55|3201.12|3192.42|29
1630320670000|2021-08-30 10:51:10|3201.24|3192.54|3201.29|3192.59|3201.56|3192.86|3201.19|3192.49|21
1630320680000|2021-08-30 10:51:20|3201.28|3192.58|3201.15|3192.45|3201.38|3192.68|3201|3192.3|23
1630320690000|2021-08-30 10:51:30|3201.14|3192.44|3201.49|3192.79|3201.69|3192.99|3201.14|3192.44|29
1630320700000|2021-08-30 10:51:40|3201.44|3192.74|3200.74|3192.04|3201.53|3192.83|3200.74|3192.04|17
1630320710000|2021-08-30 10:51:50|3200.66|3191.96|3201.16|3192.46|3201.16|3192.46|3200.13|3191.43|38
1630320720000|2021-08-30 10:52:00|3201.12|3192.42|3200.94|3192.24|3201.15|3192.45|3200.91|3192.21|25
1630320730000|2021-08-30 10:52:10|3200.91|3192.21|3200.41|3191.71|3200.91|3192.21|3200.07|3191.37|34
1630320740000|2021-08-30 10:52:20|3200.39|3191.69|3200.45|3191.75|3200.65|3191.95|3200.16|3191.46|32
1630320750000|2021-08-30 10:52:30|3200.44|3191.74|3201.05|3192.35|3201.12|3192.42|3200.43|3191.73|34
1630320760000|2021-08-30 10:52:40|3201.04|3192.34|3201.04|3192.34|3201.24|3192.54|3200.96|3192.26|27
1630320770000|2021-08-30 10:52:50|3201.03|3192.33|3201.15|3192.45|3201.17|3192.47|3200.98|3192.28|27
1630320780000|2021-08-30 10:53:00|3201.13|3192.43|3200.74|3192.04|3201.13|3192.43|3200.5|3191.8|31
1630320790000|2021-08-30 10:53:10|3200.76|3192.06|3200.72|3192.02|3200.84|3192.14|3200.62|3191.92|33
1630320800000|2021-08-30 10:53:20|3200.71|3192.01|3200.87|3192.17|3201|3192.3|3200.71|3192.01|31
1630320810000|2021-08-30 10:53:30|3200.86|3192.16|3200.9|3192.2|3200.9|3192.2|3200.51|3191.81|27
1630320820000|2021-08-30 10:53:40|3200.98|3192.28|3200.77|3192.07|3200.98|3192.28|3200.73|3192.03|27
1630320830000|2021-08-30 10:53:50|3200.7|3192|3201.02|3192.32|3201.15|3192.45|3200.7|3192|28
1630320840000|2021-08-30 10:54:00|3201.03|3192.33|3201.12|3192.42|3201.12|3192.42|3200.8|3192.1|15
1630320850000|2021-08-30 10:54:10|3200.93|3192.23|3201.03|3192.33|3201.09|3192.39|3200.8|3192.1|21
1630320860000|2021-08-30 10:54:20|3201.22|3192.52|3201.1|3192.4|3201.57|3192.87|3200.8|3192.1|15
1630320870000|2021-08-30 10:54:30|3201.15|3192.45|3201.5|3192.8|3201.55|3192.85|3200.89|3192.19|24
1630320880000|2021-08-30 10:54:40|3201.3|3192.6|3201.03|3192.33|3201.41|3192.71|3200.98|3192.28|26
1630320890000|2021-08-30 10:54:50|3200.93|3192.23|3200.28|3191.58|3200.97|3192.27|3200.16|3191.46|29
1630320900000|2021-08-30 10:55:00|3200.25|3191.55|3200.35|3191.65|3200.47|3191.77|3200.2|3191.5|31
1630320910000|2021-08-30 10:55:10|3200.36|3191.66|3200.17|3191.47|3200.36|3191.66|3200.17|3191.47|15
1630320920000|2021-08-30 10:55:20|3200.16|3191.46|3200.15|3191.45|3200.16|3191.46|3200.15|3191.45|2
1630320930000|2021-08-30 10:55:30|3200.16|3191.46|3200.15|3191.45|3200.16|3191.46|3200.14|3191.44|8
1630320940000|2021-08-30 10:55:40|3200.14|3191.44|3199.57|3190.87|3200.14|3191.44|3199.57|3190.87|14
1630320950000|2021-08-30 10:55:50|3199.63|3190.93|3199.57|3190.87|3199.63|3190.93|3199.57|3190.87|17
1630320960000|2021-08-30 10:56:00|3199.39|3190.69|3199.37|3190.67|3199.39|3190.69|3199.37|3190.67|3
1630320970000|2021-08-30 10:56:10|3199.57|3190.87|3199.15|3190.45|3199.59|3190.89|3199.15|3190.45|25
1630320980000|2021-08-30 10:56:20|3199.41|3190.71|3199.57|3190.87|3199.57|3190.87|3199.03|3190.33|15
1630320990000|2021-08-30 10:56:30|3199.58|3190.88|3199.58|3190.88|3199.58|3190.88|3199.57|3190.87|3
1630321000000|2021-08-30 10:56:40|3199.57|3190.87|3199.58|3190.88|3199.58|3190.88|3199.57|3190.87|2
1630321010000|2021-08-30 10:56:50|3199.18|3190.48|3198.9|3190.2|3199.18|3190.48|3198.9|3190.2|10
1630321020000|2021-08-30 10:57:00|3198.97|3190.27|3198.97|3190.27|3199.07|3190.37|3198.87|3190.17|20
1630321030000|2021-08-30 10:57:10|3198.88|3190.18|3198.79|3190.09|3199|3190.3|3198.78|3190.08|17
1630321040000|2021-08-30 10:57:20|3198.77|3190.07|3198.8|3190.1|3198.81|3190.11|3198.65|3189.95|19
1630321050000|2021-08-30 10:57:30|3198.74|3190.04|3198.72|3190.02|3198.8|3190.1|3198.72|3190.02|5
1630321060000|2021-08-30 10:57:40|3198.73|3190.03|3198.97|3190.27|3199.04|3190.34|3198.67|3189.97|22
1630321070000|2021-08-30 10:57:50|3198.98|3190.28|3198.87|3190.17|3199.02|3190.32|3198.87|3190.17|19
1630321080000|2021-08-30 10:58:00|3198.82|3190.12|3198.8|3190.1|3198.82|3190.12|3198.8|3190.1|2
1630321090000|2021-08-30 10:58:10|3198.86|3190.16|3198.94|3190.24|3198.97|3190.27|3198.86|3190.16|5
1630321100000|2021-08-30 10:58:20|3198.95|3190.25|3198.88|3190.18|3198.95|3190.25|3198.86|3190.16|13
1630321110000|2021-08-30 10:58:30|3198.87|3190.17|3198.89|3190.19|3198.94|3190.24|3198.82|3190.12|19
1630321120000|2021-08-30 10:58:40|3198.84|3190.14|3198.67|3189.97|3198.86|3190.16|3198.67|3189.97|20
1630321130000|2021-08-30 10:58:50|3198.63|3189.93|3197.87|3189.17|3198.74|3190.04|3197.87|3189.17|29
1630321140000|2021-08-30 10:59:00|3197.91|3189.21|3197.9|3189.2|3198.03|3189.33|3197.84|3189.14|32
1630321150000|2021-08-30 10:59:10|3197.96|3189.26|3198|3189.3|3198.07|3189.37|3197.94|3189.24|19
1630321160000|2021-08-30 10:59:20|3198.01|3189.31|3198.34|3189.64|3198.47|3189.77|3198.01|3189.31|29
1630321170000|2021-08-30 10:59:30|3198.29|3189.59|3198.19|3189.49|3198.38|3189.68|3198.04|3189.34|33
1630321180000|2021-08-30 10:59:40|3198.2|3189.5|3198.35|3189.65|3198.37|3189.67|3198.15|3189.45|27
1630321200000|2021-08-30 11:00:00|3198.28|3189.58|3198.07|3189.37|3198.28|3189.58|3198.07|3189.37|29
1630321210000|2021-08-30 11:00:10|3198.08|3189.38|3197.66|3188.96|3198.2|3189.5|3197.63|3188.93|27
1630321220000|2021-08-30 11:00:20|3197.63|3188.93|3197.41|3188.71|3197.63|3188.93|3197.4|3188.7|6
1630321230000|2021-08-30 11:00:30|3197.27|3188.57|3197.27|3188.57|3197.27|3188.57|3197.27|3188.57|1
1630321240000|2021-08-30 11:00:40|3197.33|3188.63|3197.12|3188.42|3197.33|3188.63|3196.88|3188.18|35
1630321250000|2021-08-30 11:00:50|3197.11|3188.41|3197.03|3188.33|3197.26|3188.56|3196.91|3188.21|37
1630321260000|2021-08-30 11:01:00|3196.98|3188.28|3196.97|3188.27|3197.08|3188.38|3196.62|3187.92|24
1630321270000|2021-08-30 11:01:10|3196.86|3188.16|3196.15|3187.45|3196.86|3188.16|3196.09|3187.39|35
1630321280000|2021-08-30 11:01:20|3196.14|3187.44|3197.83|3189.13|3198.29|3189.59|3196.13|3187.43|32
1630321290000|2021-08-30 11:01:30|3197.82|3189.12|3200.28|3191.58|3200.28|3191.58|3197.81|3189.11|34
1630321300000|2021-08-30 11:01:40|3199.98|3191.28|3199.42|3190.72|3199.98|3191.28|3198.46|3189.76|31
1630321310000|2021-08-30 11:01:50|3199.33|3190.63|3199.13|3190.43|3199.75|3191.05|3198.9|3190.2|38
1630321320000|2021-08-30 11:02:00|3199.14|3190.44|3198.78|3190.08|3199.38|3190.68|3198.51|3189.81|36
1630321330000|2021-08-30 11:02:10|3198.77|3190.07|3198.9|3190.2|3198.9|3190.2|3198.66|3189.96|21
1630321340000|2021-08-30 11:02:20|3198.86|3190.16|3198.79|3190.09|3198.86|3190.16|3198.53|3189.83|15
1630321350000|2021-08-30 11:02:30|3198.88|3190.18|3198.89|3190.19|3198.89|3190.19|3198.66|3189.96|15
1630321360000|2021-08-30 11:02:40|3198.84|3190.14|3198.81|3190.11|3198.9|3190.2|3198.78|3190.08|15
1630321370000|2021-08-30 11:02:50|3198.71|3190.01|3198.48|3189.78|3198.71|3190.01|3197.94|3189.24|18
1630321380000|2021-08-30 11:03:00|3198.41|3189.71|3198.46|3189.76|3198.51|3189.81|3198.41|3189.71|5
1630321390000|2021-08-30 11:03:10|3198.49|3189.79|3198.04|3189.34|3198.49|3189.79|3198.04|3189.34|24
1630321400000|2021-08-30 11:03:20|3198.05|3189.35|3198.08|3189.38|3198.31|3189.61|3197.97|3189.27|36
1630321410000|2021-08-30 11:03:30|3198.07|3189.37|3197.76|3189.06|3198.23|3189.53|3197.7|3189|23
1630321420000|2021-08-30 11:03:40|3197.89|3189.19|3197.87|3189.17|3198.2|3189.5|3197.67|3188.97|32
1630321430000|2021-08-30 11:03:50|3197.92|3189.22|3197.89|3189.19|3197.92|3189.22|3197.74|3189.04|22
1630321440000|2021-08-30 11:04:00|3197.86|3189.16|3198.75|3190.05|3198.75|3190.05|3196.65|3187.95|33
1630321450000|2021-08-30 11:04:10|3198.76|3190.06|3198.5|3189.8|3198.87|3190.17|3198.45|3189.75|20
1630321460000|2021-08-30 11:04:20|3198.46|3189.76|3197.64|3188.94|3198.46|3189.76|3197.59|3188.89|12
1630321470000|2021-08-30 11:04:30|3197.61|3188.91|3197.81|3189.11|3198.02|3189.32|3197.61|3188.91|18
1630321480000|2021-08-30 11:04:40|3197.8|3189.1|3197.8|3189.1|3197.83|3189.13|3197.71|3189.01|13
1630321490000|2021-08-30 11:04:50|3197.61|3188.91|3196.42|3187.72|3197.61|3188.91|3196.42|3187.72|28
1630321500000|2021-08-30 11:05:00|3196.52|3187.82|3196.62|3187.92|3196.69|3187.99|3196.45|3187.75|26
1630321510000|2021-08-30 11:05:10|3196.55|3187.85|3195.91|3187.21|3196.62|3187.92|3195.89|3187.19|26
1630321520000|2021-08-30 11:05:20|3195.89|3187.19|3195.74|3187.04|3195.99|3187.29|3195.63|3186.93|24
1630321530000|2021-08-30 11:05:30|3195.72|3187.02|3195.87|3187.17|3195.87|3187.17|3195.4|3186.7|22
1630321540000|2021-08-30 11:05:40|3195.51|3186.81|3195.63|3186.93|3195.87|3187.17|3195.41|3186.71|28
1630321550000|2021-08-30 11:05:50|3195.85|3187.15|3195.85|3187.15|3195.85|3187.15|3195.52|3186.82|26
1630321560000|2021-08-30 11:06:00|3195.79|3187.09|3194.87|3186.17|3195.85|3187.15|3194.87|3186.17|25
1630321570000|2021-08-30 11:06:10|3194.89|3186.19|3194.73|3186.03|3194.94|3186.24|3194.65|3185.95|29
1630321590000|2021-08-30 11:06:30|3194.71|3186.01|3194.36|3185.66|3194.71|3186.01|3194.32|3185.62|9
1630321600000|2021-08-30 11:06:40|3194.29|3185.59|3194.29|3185.59|3194.36|3185.66|3194.29|3185.59|4
1630321610000|2021-08-30 11:06:50|3193.77|3185.07|3193.9|3185.2|3193.9|3185.2|3193.56|3184.86|28
1630321620000|2021-08-30 11:07:00|3193.85|3185.15|3192.98|3184.28|3193.85|3185.15|3192.94|3184.24|19
1630321630000|2021-08-30 11:07:10|3192.94|3184.24|3192.57|3183.87|3192.94|3184.24|3192.31|3183.61|18
1630321640000|2021-08-30 11:07:20|3192.48|3183.78|3192.24|3183.54|3192.66|3183.96|3192|3183.3|30
1630321650000|2021-08-30 11:07:30|3192.15|3183.45|3192.45|3183.75|3192.45|3183.75|3191.74|3183.04|23
1630321660000|2021-08-30 11:07:40|3192.46|3183.76|3191.89|3183.19|3192.46|3183.76|3191.47|3182.77|33
1630321670000|2021-08-30 11:07:50|3191.87|3183.17|3191.79|3183.09|3191.94|3183.24|3191.54|3182.84|30
1630321680000|2021-08-30 11:08:00|3191.8|3183.1|3191.58|3182.88|3191.8|3183.1|3191.44|3182.74|21
1630321690000|2021-08-30 11:08:10|3191.56|3182.86|3191.59|3182.89|3191.62|3182.92|3191.49|3182.79|15
1630321700000|2021-08-30 11:08:20|3191.56|3182.86|3191.53|3182.83|3191.61|3182.91|3191.53|3182.83|27
1630321710000|2021-08-30 11:08:30|3191.56|3182.86|3192.63|3183.93|3192.71|3184.01|3191.54|3182.84|21
1630321720000|2021-08-30 11:08:40|3192.67|3183.97|3192.26|3183.56|3192.92|3184.22|3192.26|3183.56|28
1630321730000|2021-08-30 11:08:50|3192.16|3183.46|3191.81|3183.11|3192.24|3183.54|3191.81|3183.11|19
1630321740000|2021-08-30 11:09:00|3191.79|3183.09|3191.87|3183.17|3192.02|3183.32|3191.79|3183.09|32
1630321750000|2021-08-30 11:09:10|3191.79|3183.09|3192.12|3183.42|3192.14|3183.44|3191.79|3183.09|24
1630321760000|2021-08-30 11:09:20|3192.14|3183.44|3191.76|3183.06|3192.15|3183.45|3191.57|3182.87|28
1630321770000|2021-08-30 11:09:30|3191.77|3183.07|3190.85|3182.15|3191.88|3183.18|3190.85|3182.15|29
1630321780000|2021-08-30 11:09:40|3190.84|3182.14|3190.29|3181.59|3190.84|3182.14|3190.29|3181.59|10
1630321790000|2021-08-30 11:09:50|3189.98|3181.28|3189.93|3181.23|3189.98|3181.28|3189.03|3180.33|21
1630321800000|2021-08-30 11:10:00|3189.95|3181.25|3190.63|3181.93|3190.63|3181.93|3189.95|3181.25|26
1630321810000|2021-08-30 11:10:10|3190.64|3181.94|3189.74|3181.04|3191.12|3182.42|3189.6|3180.9|32
1630321820000|2021-08-30 11:10:20|3189.75|3181.05|3189.02|3180.32|3189.8|3181.1|3189.02|3180.32|23
1630321830000|2021-08-30 11:10:30|3188.89|3180.19|3188.76|3180.06|3189.1|3180.4|3188.62|3179.92|27
1630321840000|2021-08-30 11:10:40|3188.75|3180.05|3188.61|3179.91|3188.75|3180.05|3188.6|3179.9|11
1630321850000|2021-08-30 11:10:50|3188.62|3179.92|3188.58|3179.88|3188.66|3179.96|3188.56|3179.86|11
1630321860000|2021-08-30 11:11:00|3188.57|3179.87|3189.33|3180.63|3189.4|3180.7|3188.56|3179.86|22
1630321870000|2021-08-30 11:11:10|3189.34|3180.64|3189.71|3181.01|3189.71|3181.01|3189.21|3180.51|25
1630321880000|2021-08-30 11:11:20|3189.79|3181.09|3189.68|3180.98|3190.12|3181.42|3189.68|3180.98|33
1630321890000|2021-08-30 11:11:30|3189.75|3181.05|3189.69|3180.99|3189.83|3181.13|3189.68|3180.98|16
1630321900000|2021-08-30 11:11:40|3189.79|3181.09|3189.18|3180.48|3189.85|3181.15|3189.18|3180.48|22
1630321910000|2021-08-30 11:11:50|3189.32|3180.62|3189.19|3180.49|3189.38|3180.68|3189.15|3180.45|31
1630321920000|2021-08-30 11:12:00|3189.21|3180.51|3189.57|3180.87|3189.57|3180.87|3188.51|3179.81|32
1630321930000|2021-08-30 11:12:10|3189.56|3180.86|3189.74|3181.04|3190.19|3181.49|3189.56|3180.86|27
1630321940000|2021-08-30 11:12:20|3189.65|3180.95|3190.23|3181.53|3190.49|3181.79|3189.65|3180.95|30
1630321950000|2021-08-30 11:12:30|3190.1|3181.4|3189.15|3180.45|3190.59|3181.89|3188.95|3180.25|33
1630321960000|2021-08-30 11:12:40|3188.68|3179.98|3186.64|3177.94|3188.68|3179.98|3186.64|3177.94|25
1630321970000|2021-08-30 11:12:50|3186.66|3177.96|3186.6|3177.9|3186.71|3178.01|3186.59|3177.89|10
1630321980000|2021-08-30 11:13:00|3186.65|3177.95|3186.53|3177.83|3186.73|3178.03|3186.53|3177.83|7
1630321990000|2021-08-30 11:13:10|3186.58|3177.88|3186.35|3177.65|3186.59|3177.89|3186.35|3177.65|6
1630322000000|2021-08-30 11:13:20|3186.37|3177.67|3186.35|3177.65|3186.57|3177.87|3186.35|3177.65|9
1630322010000|2021-08-30 11:13:30|3186.43|3177.73|3186.32|3177.62|3186.44|3177.74|3186.06|3177.36|12
1630322020000|2021-08-30 11:13:40|3186.08|3177.38|3187.34|3178.64|3187.34|3178.64|3186.08|3177.38|32
1630322030000|2021-08-30 11:13:50|3187.61|3178.91|3186.64|3177.94|3187.94|3179.24|3186.52|3177.82|34
1630322040000|2021-08-30 11:14:00|3186.66|3177.96|3186.74|3178.04|3186.74|3178.04|3186.51|3177.81|22
1630322050000|2021-08-30 11:14:10|3186.66|3177.96|3187.54|3178.84|3187.58|3178.88|3186.65|3177.95|25
1630322060000|2021-08-30 11:14:20|3187.52|3178.82|3187.34|3178.64|3187.55|3178.85|3187.32|3178.62|19
1630322070000|2021-08-30 11:14:30|3187.35|3178.65|3187.34|3178.64|3187.45|3178.75|3187.16|3178.46|14
1630322080000|2021-08-30 11:14:40|3187.25|3178.55|3187.3|3178.6|3187.46|3178.76|3186.9|3178.2|20
1630322090000|2021-08-30 11:14:50|3187.31|3178.61|3186.93|3178.23|3187.6|3178.9|3186.71|3178.01|15
1630322100000|2021-08-30 11:15:00|3186.91|3178.21|3186.3|3177.6|3186.91|3178.21|3186.29|3177.59|24
1630322110000|2021-08-30 11:15:10|3186.33|3177.63|3186.4|3177.7|3186.4|3177.7|3186.3|3177.6|5
1630322120000|2021-08-30 11:15:20|3186.38|3177.68|3186.35|3177.65|3186.38|3177.68|3186.35|3177.65|2
1630322130000|2021-08-30 11:15:30|3186.25|3177.55|3186.25|3177.55|3186.25|3177.55|3186.25|3177.55|1
1630322140000|2021-08-30 11:15:40|3186.26|3177.56|3186.3|3177.6|3186.3|3177.6|3186.25|3177.55|7
1630322150000|2021-08-30 11:15:50|3186.29|3177.59|3186.23|3177.53|3186.3|3177.6|3186.23|3177.53|6
1630322160000|2021-08-30 11:16:00|3186.13|3177.43|3185.6|3176.9|3186.13|3177.43|3185.6|3176.9|12
1630322170000|2021-08-30 11:16:10|3185.73|3177.03|3185.68|3176.98|3185.85|3177.15|3185.57|3176.87|21
1630322180000|2021-08-30 11:16:20|3185.71|3177.01|3184.85|3176.15|3185.72|3177.02|3184.85|3176.15|16
1630322190000|2021-08-30 11:16:30|3184.89|3176.19|3185.38|3176.68|3185.46|3176.76|3184.87|3176.17|23
1630322200000|2021-08-30 11:16:40|3185.36|3176.66|3185.46|3176.76|3185.46|3176.76|3185.28|3176.58|26
1630322210000|2021-08-30 11:16:50|3185.5|3176.8|3185.59|3176.89|3185.67|3176.97|3185.5|3176.8|18
1630322220000|2021-08-30 11:17:00|3185.58|3176.88|3185.37|3176.67|3185.66|3176.96|3184.96|3176.26|22
1630322230000|2021-08-30 11:17:10|3185.38|3176.68|3184.79|3176.09|3185.38|3176.68|3184.78|3176.08|23
1630322240000|2021-08-30 11:17:20|3184.83|3176.13|3184.41|3175.71|3184.83|3176.13|3184.41|3175.71|9
1630322250000|2021-08-30 11:17:30|3184.42|3175.72|3184.42|3175.72|3184.42|3175.72|3184.42|3175.72|1
1630322260000|2021-08-30 11:17:40|3184.39|3175.69|3184.37|3175.67|3184.39|3175.69|3184.37|3175.67|3
1630322270000|2021-08-30 11:17:50|3184.36|3175.66|3185.3|3176.6|3185.3|3176.6|3184.25|3175.55|15
1630322280000|2021-08-30 11:18:00|3185.31|3176.61|3184.25|3175.55|3185.34|3176.64|3184.13|3175.43|27
1630322290000|2021-08-30 11:18:10|3184.26|3175.56|3184.24|3175.54|3184.38|3175.68|3183.82|3175.12|28
1630322300000|2021-08-30 11:18:20|3184.28|3175.58|3184.4|3175.7|3184.4|3175.7|3183.88|3175.18|20
1630322310000|2021-08-30 11:18:30|3184.39|3175.69|3184.48|3175.78|3184.75|3176.05|3184.18|3175.48|33
1630322320000|2021-08-30 11:18:40|3184.14|3175.44|3184.83|3176.13|3184.88|3176.18|3184.14|3175.44|27
1630322330000|2021-08-30 11:18:50|3184.86|3176.16|3185.07|3176.37|3185.07|3176.37|3184.73|3176.03|30
1630322340000|2021-08-30 11:19:00|3185.28|3176.58|3186.52|3177.82|3186.73|3178.03|3185.28|3176.58|34
1630322350000|2021-08-30 11:19:10|3186.55|3177.85|3187.11|3178.41|3187.2|3178.5|3186.45|3177.75|32
1630322360000|2021-08-30 11:19:20|3187.13|3178.43|3186.32|3177.62|3187.47|3178.77|3186.18|3177.48|36
1630322370000|2021-08-30 11:19:30|3186.24|3177.54|3186.93|3178.23|3186.93|3178.23|3186.19|3177.49|28
1630322380000|2021-08-30 11:19:40|3186.92|3178.22|3187.51|3178.81|3187.51|3178.81|3186.81|3178.11|24
1630322390000|2021-08-30 11:19:50|3187.53|3178.83|3188.22|3179.52|3188.22|3179.52|3187.53|3178.83|26
1630322400000|2021-08-30 11:20:00|3188.2|3179.5|3187.14|3178.44|3188.34|3179.64|3187.14|3178.44|29
1630322410000|2021-08-30 11:20:10|3187.04|3178.34|3187.18|3178.48|3187.2|3178.5|3186.67|3177.97|24
1630322420000|2021-08-30 11:20:20|3187.07|3178.37|3186.94|3178.24|3187.13|3178.43|3186.94|3178.24|16
1630322430000|2021-08-30 11:20:30|3186.93|3178.23|3186.59|3177.89|3187.04|3178.34|3186.16|3177.46|31
1630322440000|2021-08-30 11:20:40|3186.56|3177.86|3186.94|3178.24|3186.94|3178.24|3186.49|3177.79|33
1630322450000|2021-08-30 11:20:50|3186.82|3178.12|3186.94|3178.24|3186.97|3178.27|3186.76|3178.06|14
1630322460000|2021-08-30 11:21:00|3186.79|3178.09|3188.04|3179.34|3188.45|3179.75|3186.79|3178.09|27
1630322470000|2021-08-30 11:21:10|3187.94|3179.24|3187.58|3178.88|3188.03|3179.33|3187.2|3178.5|27
1630322480000|2021-08-30 11:21:20|3187.59|3178.89|3186.94|3178.24|3187.59|3178.89|3186.92|3178.22|16
1630322490000|2021-08-30 11:21:30|3187|3178.3|3186.95|3178.25|3187.21|3178.51|3186.93|3178.23|14
1630322500000|2021-08-30 11:21:40|3186.81|3178.11|3186.24|3177.54|3186.81|3178.11|3186.24|3177.54|23
1630322510000|2021-08-30 11:21:50|3186.23|3177.53|3186.12|3177.42|3186.48|3177.78|3186.1|3177.4|29
1630322520000|2021-08-30 11:22:00|3186.17|3177.47|3185.75|3177.05|3186.17|3177.47|3185.75|3177.05|19
1630322530000|2021-08-30 11:22:10|3185.79|3177.09|3185.58|3176.88|3185.79|3177.09|3185.49|3176.79|16
1630322540000|2021-08-30 11:22:20|3185.51|3176.81|3185.8|3177.1|3185.8|3177.1|3185.47|3176.77|23
1630322550000|2021-08-30 11:22:30|3185.76|3177.06|3185.89|3177.19|3185.89|3177.19|3185.58|3176.88|28
1630322560000|2021-08-30 11:22:40|3185.95|3177.25|3186.18|3177.48|3186.19|3177.49|3185.89|3177.19|18
1630322570000|2021-08-30 11:22:50|3186.19|3177.49|3186.38|3177.68|3186.41|3177.71|3186.08|3177.38|32
1630322580000|2021-08-30 11:23:00|3186.36|3177.66|3187.34|3178.64|3187.49|3178.79|3186.24|3177.54|39
1630322590000|2021-08-30 11:23:10|3187.31|3178.61|3187.42|3178.72|3187.42|3178.72|3187.2|3178.5|20
1630322600000|2021-08-30 11:23:20|3187.4|3178.7|3187.22|3178.52|3187.4|3178.7|3187.21|3178.51|11
1630322610000|2021-08-30 11:23:30|3187.21|3178.51|3187.95|3179.25|3188|3179.3|3187.21|3178.51|14
1630322620000|2021-08-30 11:23:40|3187.84|3179.14|3187.56|3178.86|3188.18|3179.48|3187.2|3178.5|28
1630322630000|2021-08-30 11:23:50|3187.43|3178.73|3187.34|3178.64|3187.63|3178.93|3187.28|3178.58|19
1630322640000|2021-08-30 11:24:00|3187.28|3178.58|3187.34|3178.64|3187.5|3178.8|3187.28|3178.58|19
1630322650000|2021-08-30 11:24:10|3187.46|3178.76|3187.29|3178.59|3187.46|3178.76|3187.26|3178.56|23
1630322660000|2021-08-30 11:24:20|3187.28|3178.58|3187.28|3178.58|3187.63|3178.93|3187.28|3178.58|27
1630322670000|2021-08-30 11:24:30|3187.2|3178.5|3187.62|3178.92|3188.05|3179.35|3187.2|3178.5|32
1630322680000|2021-08-30 11:24:40|3187.64|3178.94|3187.8|3179.1|3187.8|3179.1|3187.2|3178.5|23
1630322690000|2021-08-30 11:24:50|3187.54|3178.84|3187.45|3178.75|3187.54|3178.84|3187.45|3178.75|6
1630322700000|2021-08-30 11:25:00|3187.64|3178.94|3187.38|3178.68|3187.68|3178.98|3187.35|3178.65|19
1630322710000|2021-08-30 11:25:10|3187.37|3178.67|3187.3|3178.6|3187.37|3178.67|3187.3|3178.6|23
1630322720000|2021-08-30 11:25:20|3187.31|3178.61|3186.26|3177.56|3187.32|3178.62|3186.12|3177.42|20
1630322730000|2021-08-30 11:25:30|3186.27|3177.57|3186.34|3177.64|3186.48|3177.78|3186.27|3177.57|26
1630322740000|2021-08-30 11:25:40|3186.28|3177.58|3186.02|3177.32|3186.28|3177.58|3186.02|3177.32|20
1630322750000|2021-08-30 11:25:50|3186.01|3177.31|3185.18|3176.48|3186.18|3177.48|3185.16|3176.46|32
1630322760000|2021-08-30 11:26:00|3185.29|3176.59|3184.94|3176.24|3185.29|3176.59|3184.63|3175.93|35
1630322770000|2021-08-30 11:26:10|3184.93|3176.23|3182.33|3173.63|3185.01|3176.31|3182|3173.3|30
1630322780000|2021-08-30 11:26:20|3182.38|3173.68|3182.44|3173.74|3182.44|3173.74|3182|3173.3|27
1630322790000|2021-08-30 11:26:30|3182.38|3173.68|3180.99|3172.29|3182.38|3173.68|3180.99|3172.29|23
1630322800000|2021-08-30 11:26:40|3180.97|3172.27|3181.78|3173.08|3182.11|3173.41|3180.78|3172.08|35
1630322810000|2021-08-30 11:26:50|3181.79|3173.09|3182.2|3173.5|3182.51|3173.81|3181.79|3173.09|20
1630322820000|2021-08-30 11:27:00|3182.23|3173.53|3181.98|3173.28|3182.33|3173.63|3181.85|3173.15|28
1630322830000|2021-08-30 11:27:10|3182|3173.3|3182.98|3174.28|3183.1|3174.4|3181.9|3173.2|38
1630322840000|2021-08-30 11:27:20|3182.86|3174.16|3183.1|3174.4|3183.13|3174.43|3182.8|3174.1|27
1630322850000|2021-08-30 11:27:30|3183.04|3174.34|3181.95|3173.25|3183.04|3174.34|3181.93|3173.23|33
1630322860000|2021-08-30 11:27:40|3181.82|3173.12|3180.81|3172.11|3181.82|3173.12|3180.78|3172.08|30
1630322870000|2021-08-30 11:27:50|3180.7|3172|3180.02|3171.32|3180.7|3172|3179.86|3171.16|26
1630322880000|2021-08-30 11:28:00|3180.05|3171.35|3180.05|3171.35|3180.56|3171.86|3180.05|3171.35|26
1630322890000|2021-08-30 11:28:10|3180.06|3171.36|3179.95|3171.25|3180.12|3171.42|3179.84|3171.14|25
1630322900000|2021-08-30 11:28:20|3180.01|3171.31|3179.89|3171.19|3180.11|3171.41|3179.49|3170.79|32
1630322910000|2021-08-30 11:28:30|3179.73|3171.03|3179.36|3170.66|3180.29|3171.59|3179.25|3170.55|32
1630322920000|2021-08-30 11:28:40|3179.42|3170.72|3179.35|3170.65|3179.74|3171.04|3179|3170.3|35
1630322930000|2021-08-30 11:28:50|3179.4|3170.7|3179.51|3170.81|3179.51|3170.81|3179.25|3170.55|16
1630322940000|2021-08-30 11:29:00|3179.5|3170.8|3179.51|3170.81|3179.51|3170.81|3179.5|3170.8|4
1630322950000|2021-08-30 11:29:10|3179.29|3170.59|3179.35|3170.65|3179.42|3170.72|3179.27|3170.57|15
1630322960000|2021-08-30 11:29:20|3179.32|3170.62|3178.75|3170.05|3179.36|3170.66|3178.75|3170.05|17
1630322970000|2021-08-30 11:29:30|3178.74|3170.04|3178.31|3169.61|3178.8|3170.1|3178.3|3169.6|22
1630322980000|2021-08-30 11:29:40|3178.2|3169.5|3177.25|3168.55|3178.35|3169.65|3177.25|3168.55|24
1630322990000|2021-08-30 11:29:50|3177.26|3168.56|3177.72|3169.02|3177.72|3169.02|3176.83|3168.13|27
1630323000000|2021-08-30 11:30:00|3177.65|3168.95|3176.95|3168.25|3177.66|3168.96|3176.88|3168.18|21
1630323010000|2021-08-30 11:30:10|3176.96|3168.26|3176.59|3167.89|3176.96|3168.26|3176.4|3167.7|12
1630323020000|2021-08-30 11:30:20|3176.57|3167.87|3177.22|3168.52|3177.34|3168.64|3176.57|3167.87|25
1630323030000|2021-08-30 11:30:30|3177|3168.3|3176.64|3167.94|3177|3168.3|3176.63|3167.93|29
1630323040000|2021-08-30 11:30:40|3176.63|3167.93|3175.66|3166.96|3176.64|3167.94|3175.36|3166.66|22
1630323050000|2021-08-30 11:30:50|3175.6|3166.9|3174.95|3166.25|3175.6|3166.9|3174.87|3166.17|34
1630323060000|2021-08-30 11:31:00|3174.96|3166.26|3175.13|3166.43|3175.13|3166.43|3174.55|3165.85|35
1630323070000|2021-08-30 11:31:10|3174.81|3166.11|3175.99|3167.29|3176.22|3167.52|3174.35|3165.65|37
1630323080000|2021-08-30 11:31:20|3176.85|3168.15|3175.48|3166.78|3176.85|3168.15|3174.84|3166.14|39
1630323090000|2021-08-30 11:31:30|3175.52|3166.82|3174.93|3166.23|3175.88|3167.18|3174.79|3166.09|38
1630323100000|2021-08-30 11:31:40|3174.89|3166.19|3174.93|3166.23|3175.13|3166.43|3174.79|3166.09|27
1630323110000|2021-08-30 11:31:50|3174.87|3166.17|3174.65|3165.95|3175.24|3166.54|3174.49|3165.79|36
1630323120000|2021-08-30 11:32:00|3174.62|3165.92|3174.62|3165.92|3174.7|3166|3174.51|3165.81|30
1630323130000|2021-08-30 11:32:10|3174.67|3165.97|3175.71|3167.01|3175.72|3167.02|3174.46|3165.76|33
1630323140000|2021-08-30 11:32:20|3175.59|3166.89|3176.07|3167.37|3176.1|3167.4|3175.51|3166.81|23
1630323150000|2021-08-30 11:32:30|3176.09|3167.39|3176|3167.3|3176.09|3167.39|3175.42|3166.72|19
1630323160000|2021-08-30 11:32:40|3175.78|3167.08|3175.48|3166.78|3176.47|3167.77|3175.3|3166.6|31
1630323170000|2021-08-30 11:32:50|3175.29|3166.59|3175.19|3166.49|3175.81|3167.11|3175.17|3166.47|34
1630323180000|2021-08-30 11:33:00|3175.43|3166.73|3175.48|3166.78|3175.91|3167.21|3175.28|3166.58|34
1630323190000|2021-08-30 11:33:10|3175.41|3166.71|3174.13|3165.43|3175.41|3166.71|3173.93|3165.23|37
1630323200000|2021-08-30 11:33:20|3174.14|3165.44|3173.86|3165.16|3174.32|3165.62|3173.82|3165.12|22
1630323210000|2021-08-30 11:33:30|3173.87|3165.17|3174.31|3165.61|3174.78|3166.08|3173.87|3165.17|31
1630323220000|2021-08-30 11:33:40|3174.77|3166.07|3174.58|3165.88|3174.89|3166.19|3174.42|3165.72|28
1630323230000|2021-08-30 11:33:50|3174.59|3165.89|3174.49|3165.79|3174.87|3166.17|3174.33|3165.63|28
1630323240000|2021-08-30 11:34:00|3174.4|3165.7|3174.32|3165.62|3174.58|3165.88|3173.96|3165.26|35
1630323250000|2021-08-30 11:34:10|3174.47|3165.77|3174.25|3165.55|3174.48|3165.78|3174.24|3165.54|30
1630323260000|2021-08-30 11:34:20|3174.17|3165.47|3173.88|3165.18|3174.51|3165.81|3173.88|3165.18|31
1630323270000|2021-08-30 11:34:30|3173.8|3165.1|3173.05|3164.35|3173.83|3165.13|3172.75|3164.05|21
1630323280000|2021-08-30 11:34:40|3172.88|3164.18|3172.96|3164.26|3173.15|3164.45|3172.88|3164.18|32
1630323290000|2021-08-30 11:34:50|3172.97|3164.27|3173|3164.3|3173|3164.3|3172.95|3164.25|6
1630323300000|2021-08-30 11:35:00|3172.99|3164.29|3172.91|3164.21|3172.99|3164.29|3172.79|3164.09|12
1630323310000|2021-08-30 11:35:10|3172.93|3164.23|3172.88|3164.18|3172.98|3164.28|3172.88|3164.18|7
1630323320000|2021-08-30 11:35:20|3172.79|3164.09|3172.95|3164.25|3172.95|3164.25|3172.78|3164.08|14
1630323330000|2021-08-30 11:35:30|3172.97|3164.27|3173.15|3164.45|3173.55|3164.85|3172.97|3164.27|22
1630323340000|2021-08-30 11:35:40|3173.17|3164.47|3173.74|3165.04|3174.28|3165.58|3173.17|3164.47|28
1630323350000|2021-08-30 11:35:50|3173.65|3164.95|3173.72|3165.02|3174.8|3166.1|3173.31|3164.61|38
1630323360000|2021-08-30 11:36:00|3174.05|3165.35|3175.65|3166.95|3175.8|3167.1|3173.58|3164.88|34
1630323370000|2021-08-30 11:36:10|3175.74|3167.04|3177.06|3168.36|3177.29|3168.59|3175.74|3167.04|37
1630323380000|2021-08-30 11:36:20|3176.91|3168.21|3176.6|3167.9|3177.06|3168.36|3174.47|3165.77|38
1630323390000|2021-08-30 11:36:30|3176.71|3168.01|3178.12|3169.42|3178.41|3169.71|3176.65|3167.95|35
1630323400000|2021-08-30 11:36:40|3178.06|3169.36|3177.5|3168.8|3178.69|3169.99|3177.38|3168.68|38
1630323410000|2021-08-30 11:36:50|3177.46|3168.76|3177.56|3168.86|3177.63|3168.93|3177.32|3168.62|33
1630323420000|2021-08-30 11:37:00|3177.54|3168.84|3177.09|3168.39|3177.93|3169.23|3176.94|3168.24|36
1630323430000|2021-08-30 11:37:10|3177.18|3168.48|3177.72|3169.02|3177.72|3169.02|3177.02|3168.32|38
1630323440000|2021-08-30 11:37:20|3177.71|3169.01|3177.46|3168.76|3177.72|3169.02|3177.32|3168.62|33
1630323450000|2021-08-30 11:37:30|3177.45|3168.75|3177.03|3168.33|3177.77|3169.07|3177.03|3168.33|29
1630323460000|2021-08-30 11:37:40|3176.98|3168.28|3176.35|3167.65|3177.32|3168.62|3176.11|3167.41|31
1630323470000|2021-08-30 11:37:50|3176.38|3167.68|3176.6|3167.9|3176.6|3167.9|3176.29|3167.59|23
1630323480000|2021-08-30 11:38:00|3176.58|3167.88|3175.93|3167.23|3176.58|3167.88|3175.93|3167.23|22
1630323490000|2021-08-30 11:38:10|3175.92|3167.22|3175.73|3167.03|3175.92|3167.22|3175.72|3167.02|13
1630323500000|2021-08-30 11:38:20|3175.75|3167.05|3174.06|3165.36|3175.75|3167.05|3174.06|3165.36|11
1630323510000|2021-08-30 11:38:30|3174.1|3165.4|3176.93|3168.23|3176.93|3168.23|3174.08|3165.38|29
1630323520000|2021-08-30 11:38:40|3177.17|3168.47|3177.05|3168.35|3177.48|3168.78|3177.05|3168.35|27
1630323530000|2021-08-30 11:38:50|3177.17|3168.47|3176.26|3167.56|3177.22|3168.52|3176.26|3167.56|27
1630323540000|2021-08-30 11:39:00|3176.14|3167.44|3176.91|3168.21|3176.98|3168.28|3175.43|3166.73|38
1630323550000|2021-08-30 11:39:10|3176.82|3168.12|3176.25|3167.55|3176.96|3168.26|3176.01|3167.31|34
1630323560000|2021-08-30 11:39:20|3176.2|3167.5|3175.35|3166.65|3176.33|3167.63|3175.07|3166.37|27
1630323570000|2021-08-30 11:39:30|3175.31|3166.61|3175.37|3166.67|3175.41|3166.71|3175.31|3166.61|17
1630323580000|2021-08-30 11:39:40|3175.35|3166.65|3175.31|3166.61|3175.39|3166.69|3175.29|3166.59|29
1630323590000|2021-08-30 11:39:50|3175.32|3166.62|3176.16|3167.46|3176.31|3167.61|3175.26|3166.56|32
1630323600000|2021-08-30 11:40:00|3176.02|3167.32|3176.78|3168.08|3176.81|3168.11|3175.13|3166.43|31
1630323610000|2021-08-30 11:40:10|3176.75|3168.05|3176.94|3168.24|3176.96|3168.26|3176.72|3168.02|29
1630323620000|2021-08-30 11:40:20|3176.95|3168.25|3179.49|3170.79|3179.49|3170.79|3176.9|3168.2|34
1630323630000|2021-08-30 11:40:30|3179.3|3170.6|3179.94|3171.24|3180.06|3171.36|3179.24|3170.54|36
1630323640000|2021-08-30 11:40:40|3179.92|3171.22|3180.16|3171.46|3180.34|3171.64|3179.36|3170.66|30
1630323650000|2021-08-30 11:40:50|3179.49|3170.79|3180.62|3171.92|3181.25|3172.55|3179.49|3170.79|37
1630323660000|2021-08-30 11:41:00|3180.83|3172.13|3181.42|3172.72|3181.51|3172.81|3180.23|3171.53|33
1630323670000|2021-08-30 11:41:10|3181.39|3172.69|3182.71|3174.01|3182.93|3174.23|3181.26|3172.56|40
1630323680000|2021-08-30 11:41:20|3182.54|3173.84|3182.83|3174.13|3183.18|3174.48|3182.46|3173.76|34
1630323690000|2021-08-30 11:41:30|3182.74|3174.04|3183.53|3174.83|3183.63|3174.93|3182.55|3173.85|36
1630323700000|2021-08-30 11:41:40|3183.65|3174.95|3183.86|3175.16|3183.86|3175.16|3183.49|3174.79|31
1630323710000|2021-08-30 11:41:50|3183.81|3175.11|3185.32|3176.62|3185.32|3176.62|3183.81|3175.11|36
1630323720000|2021-08-30 11:42:00|3185.07|3176.37|3185.27|3176.57|3185.63|3176.93|3184.87|3176.17|35
1630323730000|2021-08-30 11:42:10|3185.06|3176.36|3187.18|3178.48|3187.18|3178.48|3184.82|3176.12|37
1630323740000|2021-08-30 11:42:20|3187.56|3178.86|3187.64|3178.94|3188.11|3179.41|3187.53|3178.83|35
1630323750000|2021-08-30 11:42:30|3187.61|3178.91|3187.47|3178.77|3188.05|3179.35|3187.47|3178.77|30
1630323760000|2021-08-30 11:42:40|3187.46|3178.76|3186.41|3177.71|3187.46|3178.76|3186.02|3177.32|34
1630323770000|2021-08-30 11:42:50|3186.56|3177.86|3185.9|3177.2|3186.67|3177.97|3185.9|3177.2|26
1630323780000|2021-08-30 11:43:00|3185.87|3177.17|3187.47|3178.77|3187.47|3178.77|3185.61|3176.91|32
1630323790000|2021-08-30 11:43:10|3187.42|3178.72|3187.97|3179.27|3187.97|3179.27|3187.4|3178.7|21
1630323800000|2021-08-30 11:43:20|3188.03|3179.33|3188.47|3179.77|3188.58|3179.88|3188.03|3179.33|31
1630323810000|2021-08-30 11:43:30|3188.46|3179.76|3188.57|3179.87|3189|3180.3|3188.3|3179.6|29
1630323820000|2021-08-30 11:43:40|3188.89|3180.19|3188.3|3179.6|3188.89|3180.19|3188.3|3179.6|27
1630323830000|2021-08-30 11:43:50|3188.38|3179.68|3189.09|3180.39|3189.15|3180.45|3188.25|3179.55|21
1630323840000|2021-08-30 11:44:00|3189.15|3180.45|3190.13|3181.43|3190.13|3181.43|3189.15|3180.45|20
1630323850000|2021-08-30 11:44:10|3190.19|3181.49|3190.73|3182.03|3191.06|3182.36|3190.19|3181.49|20
1630323860000|2021-08-30 11:44:20|3190.8|3182.1|3191.92|3183.22|3191.92|3183.22|3190.8|3182.1|17
1630323870000|2021-08-30 11:44:30|3191.76|3183.06|3191.86|3183.16|3191.88|3183.18|3191.06|3182.36|25
1630323880000|2021-08-30 11:44:40|3191.79|3183.09|3193.26|3184.56|3193.74|3185.04|3191.66|3182.96|35
1630323890000|2021-08-30 11:44:50|3193.19|3184.49|3193.63|3184.93|3194.25|3185.55|3193.19|3184.49|19
1630323900000|2021-08-30 11:45:00|3193.57|3184.87|3194.06|3185.36|3194.7|3186|3193.57|3184.87|32
1630323910000|2021-08-30 11:45:10|3194.65|3185.95|3194.74|3186.04|3195.34|3186.64|3194.25|3185.55|33
1630323920000|2021-08-30 11:45:20|3194.89|3186.19|3195.34|3186.64|3195.6|3186.9|3194.6|3185.9|31
1630323930000|2021-08-30 11:45:30|3195.32|3186.62|3194.07|3185.37|3195.45|3186.75|3193.97|3185.27|34
1630323940000|2021-08-30 11:45:40|3194.08|3185.38|3194.88|3186.18|3194.92|3186.22|3194.07|3185.37|31
1630323950000|2021-08-30 11:45:50|3194.82|3186.12|3195.37|3186.67|3195.55|3186.85|3194.82|3186.12|24
1630323960000|2021-08-30 11:46:00|3195.29|3186.59|3194.56|3185.86|3195.29|3186.59|3194.45|3185.75|30
1630323970000|2021-08-30 11:46:10|3194.55|3185.85|3194.01|3185.31|3194.62|3185.92|3193.58|3184.88|24
1630323980000|2021-08-30 11:46:20|3193.97|3185.27|3193.15|3184.45|3194.25|3185.55|3193.15|3184.45|34
1630323990000|2021-08-30 11:46:30|3193.08|3184.38|3192.5|3183.8|3193.08|3184.38|3191.95|3183.25|39
1630324000000|2021-08-30 11:46:40|3192.55|3183.85|3194.57|3185.87|3194.57|3185.87|3192.55|3183.85|40
1630324010000|2021-08-30 11:46:50|3194.66|3185.96|3194.7|3186|3195.1|3186.4|3194.57|3185.87|31
1630324020000|2021-08-30 11:47:00|3195.06|3186.36|3194.47|3185.77|3195.06|3186.36|3194.47|3185.77|26
1630324030000|2021-08-30 11:47:10|3194.3|3185.6|3193.07|3184.37|3194.35|3185.65|3193.04|3184.34|37
1630324040000|2021-08-30 11:47:20|3193.14|3184.44|3193.05|3184.35|3193.18|3184.48|3193.01|3184.31|25
1630324050000|2021-08-30 11:47:30|3193.13|3184.43|3192.18|3183.48|3193.54|3184.84|3192.17|3183.47|26
1630324060000|2021-08-30 11:47:40|3192.15|3183.45|3192.17|3183.47|3192.2|3183.5|3192.14|3183.44|8
1630324070000|2021-08-30 11:47:50|3192.15|3183.45|3191.79|3183.09|3192.18|3183.48|3191.78|3183.08|15
1630324080000|2021-08-30 11:48:00|3191.83|3183.13|3193.1|3184.4|3193.57|3184.87|3191.83|3183.13|25
1630324090000|2021-08-30 11:48:10|3193.28|3184.58|3193.28|3184.58|3193.47|3184.77|3193.28|3184.58|14
1630324100000|2021-08-30 11:48:20|3193.48|3184.78|3193.36|3184.66|3194.1|3185.4|3193.28|3184.58|25
1630324110000|2021-08-30 11:48:30|3193.37|3184.67|3194.06|3185.36|3194.1|3185.4|3193.18|3184.48|21
1630324120000|2021-08-30 11:48:40|3193.42|3184.72|3191.98|3183.28|3194.03|3185.33|3191.95|3183.25|28
1630324130000|2021-08-30 11:48:50|3192.08|3183.38|3194.4|3185.7|3194.95|3186.25|3192.08|3183.38|37
1630324140000|2021-08-30 11:49:00|3194.48|3185.78|3194.87|3186.17|3195.42|3186.72|3194.04|3185.34|31
1630324150000|2021-08-30 11:49:10|3194.88|3186.18|3194.2|3185.5|3195.09|3186.39|3194.1|3185.4|31
1630324160000|2021-08-30 11:49:20|3194.29|3185.59|3193.77|3185.07|3194.81|3186.11|3193.63|3184.93|26
1630324170000|2021-08-30 11:49:30|3193.76|3185.06|3192.79|3184.09|3193.77|3185.07|3192.7|3184|35
1630324180000|2021-08-30 11:49:40|3192.88|3184.18|3191.76|3183.06|3192.88|3184.18|3191.66|3182.96|39
1630324190000|2021-08-30 11:49:50|3191.75|3183.05|3191.47|3182.77|3192|3183.3|3191.34|3182.64|37
1630324200000|2021-08-30 11:50:00|3191.4|3182.7|3192.07|3183.37|3192.22|3183.52|3191.02|3182.32|37
1630324210000|2021-08-30 11:50:10|3192.1|3183.4|3191.53|3182.83|3192.45|3183.75|3191.51|3182.81|38
1630324220000|2021-08-30 11:50:20|3191.63|3182.93|3191.6|3182.9|3191.89|3183.19|3191.49|3182.79|31
1630324230000|2021-08-30 11:50:30|3191.62|3182.92|3191.27|3182.57|3191.68|3182.98|3191.15|3182.45|34
1630324240000|2021-08-30 11:50:40|3191.28|3182.58|3190.81|3182.11|3191.28|3182.58|3190.71|3182.01|25
1630324250000|2021-08-30 11:50:50|3190.82|3182.12|3190.54|3181.84|3190.82|3182.12|3190.43|3181.73|25
1630324260000|2021-08-30 11:51:00|3190.51|3181.81|3190.78|3182.08|3191.06|3182.36|3190.49|3181.79|17
1630324270000|2021-08-30 11:51:10|3190.56|3181.86|3189.16|3180.46|3190.56|3181.86|3188.7|3180|31
1630324280000|2021-08-30 11:51:20|3189.12|3180.42|3188.98|3180.28|3189.46|3180.76|3188.92|3180.22|28
1630324290000|2021-08-30 11:51:30|3188.88|3180.18|3188.64|3179.94|3188.92|3180.22|3188.12|3179.42|31
1630324300000|2021-08-30 11:51:40|3188.79|3180.09|3187.76|3179.06|3188.79|3180.09|3187.43|3178.73|32
1630324310000|2021-08-30 11:51:50|3187.75|3179.05|3188.42|3179.72|3188.42|3179.72|3187.52|3178.82|26
1630324320000|2021-08-30 11:52:00|3188.46|3179.76|3188.28|3179.58|3188.49|3179.79|3188|3179.3|12
1630324330000|2021-08-30 11:52:10|3188|3179.3|3188.29|3179.59|3188.39|3179.69|3187.94|3179.24|17
1630324340000|2021-08-30 11:52:20|3188.26|3179.56|3187.61|3178.91|3188.28|3179.58|3187.44|3178.74|20
1630324350000|2021-08-30 11:52:30|3187.64|3178.94|3187.5|3178.8|3187.86|3179.16|3187.5|3178.8|27
1630324360000|2021-08-30 11:52:40|3187.55|3178.85|3187.33|3178.63|3187.76|3179.06|3187.19|3178.49|32
1630324370000|2021-08-30 11:52:50|3187.25|3178.55|3187.17|3178.47|3187.61|3178.91|3187|3178.3|34
1630324380000|2021-08-30 11:53:00|3187.18|3178.48|3187.57|3178.87|3187.59|3178.89|3187.15|3178.45|36
1630324390000|2021-08-30 11:53:10|3187.45|3178.75|3186.13|3177.43|3187.51|3178.81|3186.09|3177.39|36
1630324400000|2021-08-30 11:53:20|3186.11|3177.41|3185.04|3176.34|3186.18|3177.48|3184.87|3176.17|33
1630324410000|2021-08-30 11:53:30|3184.87|3176.17|3184.63|3175.93|3185.02|3176.32|3183.87|3175.17|28
1630324420000|2021-08-30 11:53:40|3184.19|3175.49|3184.28|3175.58|3185.17|3176.47|3183.87|3175.17|29
1630324430000|2021-08-30 11:53:50|3184.24|3175.54|3184.14|3175.44|3184.24|3175.54|3184.03|3175.33|14
1630324440000|2021-08-30 11:54:00|3184.11|3175.41|3184.42|3175.72|3184.56|3175.86|3184.11|3175.41|28
1630324450000|2021-08-30 11:54:10|3184.56|3175.86|3184.58|3175.88|3184.59|3175.89|3184.32|3175.62|21
1630324460000|2021-08-30 11:54:20|3184.59|3175.89|3184.57|3175.87|3184.66|3175.96|3184.52|3175.82|17
1630324470000|2021-08-30 11:54:30|3184.49|3175.79|3184.4|3175.7|3184.57|3175.87|3184.35|3175.65|23
1630324480000|2021-08-30 11:54:40|3184.51|3175.81|3184.45|3175.75|3184.94|3176.24|3184.41|3175.71|21
1630324490000|2021-08-30 11:54:50|3184.41|3175.71|3184.98|3176.28|3185.13|3176.43|3184.11|3175.41|22
1630324500000|2021-08-30 11:55:00|3184.5|3175.8|3184.33|3175.63|3184.92|3176.22|3184.19|3175.49|27
1630324510000|2021-08-30 11:55:10|3184.35|3175.65|3184.19|3175.49|3184.85|3176.15|3184.09|3175.39|29
1630324520000|2021-08-30 11:55:20|3184.1|3175.4|3183.08|3174.38|3184.63|3175.93|3183.08|3174.38|31
1630324530000|2021-08-30 11:55:30|3183.1|3174.4|3182.85|3174.15|3183.18|3174.48|3182.73|3174.03|34
1630324540000|2021-08-30 11:55:40|3182.92|3174.22|3182.83|3174.13|3182.99|3174.29|3182.7|3174|21
1630324550000|2021-08-30 11:55:50|3182.86|3174.16|3182.92|3174.22|3182.92|3174.22|3182.85|3174.15|9
1630324560000|2021-08-30 11:56:00|3182.94|3174.24|3182.8|3174.1|3182.94|3174.24|3182.8|3174.1|12
1630324570000|2021-08-30 11:56:10|3182.84|3174.14|3182.86|3174.16|3182.97|3174.27|3182.78|3174.08|16
1630324580000|2021-08-30 11:56:20|3182.83|3174.13|3182.93|3174.23|3184.25|3175.55|3182.68|3173.98|25
1630324590000|2021-08-30 11:56:30|3182.87|3174.17|3183.33|3174.63|3183.39|3174.69|3182.87|3174.17|17
1630324600000|2021-08-30 11:56:40|3183.29|3174.59|3183.32|3174.62|3183.34|3174.64|3183.14|3174.44|32
1630324610000|2021-08-30 11:56:50|3183.33|3174.63|3183.38|3174.68|3183.86|3175.16|3183.25|3174.55|34
1630324620000|2021-08-30 11:57:00|3183.37|3174.67|3183.48|3174.78|3183.77|3175.07|3183.28|3174.58|27
1630324630000|2021-08-30 11:57:10|3183.56|3174.86|3184.24|3175.54|3184.24|3175.54|3183.15|3174.45|34
1630324640000|2021-08-30 11:57:20|3184.3|3175.6|3186.82|3178.12|3186.82|3178.12|3184.3|3175.6|40
1630324650000|2021-08-30 11:57:30|3186.41|3177.71|3188.74|3180.04|3188.74|3180.04|3186.41|3177.71|39
1630324660000|2021-08-30 11:57:40|3189.02|3180.32|3189.28|3180.58|3189.47|3180.77|3188.77|3180.07|21
1630324670000|2021-08-30 11:57:50|3189.29|3180.59|3190.8|3182.1|3190.85|3182.15|3189.29|3180.59|25
1630324680000|2021-08-30 11:58:00|3190.79|3182.09|3190.71|3182.01|3190.81|3182.11|3190.53|3181.83|29
1630324690000|2021-08-30 11:58:10|3191.01|3182.31|3189.96|3181.26|3191.01|3182.31|3189.55|3180.85|33
1630324700000|2021-08-30 11:58:20|3189.91|3181.21|3188.8|3180.1|3190.34|3181.64|3188.8|3180.1|36
1630324710000|2021-08-30 11:58:30|3188.71|3180.01|3189.83|3181.13|3189.83|3181.13|3188.03|3179.33|30
1630324720000|2021-08-30 11:58:40|3190.05|3181.35|3189.12|3180.42|3190.34|3181.64|3188.94|3180.24|25
1630324730000|2021-08-30 11:58:50|3189.43|3180.73|3189.79|3181.09|3189.99|3181.29|3189.12|3180.42|31
1630324740000|2021-08-30 11:59:00|3189.76|3181.06|3191.26|3182.56|3192.02|3183.32|3189.5|3180.8|36
1630324750000|2021-08-30 11:59:10|3191.21|3182.51|3191.63|3182.93|3191.66|3182.96|3190.85|3182.15|35
1630324760000|2021-08-30 11:59:20|3191.72|3183.02|3192.77|3184.07|3192.77|3184.07|3191.52|3182.82|32
1630324770000|2021-08-30 11:59:30|3192.81|3184.11|3193.52|3184.82|3193.65|3184.95|3192.77|3184.07|36
1630324780000|2021-08-30 11:59:40|3193.51|3184.81|3193.56|3184.86|3193.83|3185.13|3193.43|3184.73|35
1630324790000|2021-08-30 11:59:50|3193.77|3185.07|3193.28|3184.58|3193.79|3185.09|3192.75|3184.05|24
1630324800000|2021-08-30 12:00:00|3193.51|3184.81|3194.38|3185.68|3194.41|3185.71|3193.27|3184.57|31
1630324810000|2021-08-30 12:00:10|3194.35|3185.65|3193.9|3185.2|3194.38|3185.68|3193.6|3184.9|32
1630324820000|2021-08-30 12:00:20|3193.89|3185.19|3193.38|3184.68|3193.89|3185.19|3193.21|3184.51|25
1630324830000|2021-08-30 12:00:30|3193.48|3184.78|3192.26|3183.56|3193.48|3184.78|3192.14|3183.44|17
1630324840000|2021-08-30 12:00:40|3192.19|3183.49|3191.48|3182.78|3192.36|3183.66|3191.48|3182.78|29
1630324850000|2021-08-30 12:00:50|3191.46|3182.76|3190.94|3182.24|3191.53|3182.83|3190.94|3182.24|33
1630324860000|2021-08-30 12:01:00|3190.91|3182.21|3190.01|3181.31|3191.12|3182.42|3189.99|3181.29|38
1630324870000|2021-08-30 12:01:10|3189.87|3181.17|3188.12|3179.42|3189.87|3181.17|3188.12|3179.42|32
1630324880000|2021-08-30 12:01:20|3188.04|3179.34|3187.8|3179.1|3188.37|3179.67|3187.8|3179.1|32
1630324890000|2021-08-30 12:01:30|3187.71|3179.01|3186.82|3178.12|3187.79|3179.09|3186.82|3178.12|35
1630324900000|2021-08-30 12:01:40|3186.93|3178.23|3186.4|3177.7|3186.93|3178.23|3186.23|3177.53|31
1630324910000|2021-08-30 12:01:50|3186.47|3177.77|3187.45|3178.75|3187.75|3179.05|3185.93|3177.23|40
1630324920000|2021-08-30 12:02:00|3187.5|3178.8|3186.61|3177.91|3187.57|3178.87|3186.32|3177.62|36
1630324930000|2021-08-30 12:02:10|3186.65|3177.95|3186.46|3177.76|3187|3178.3|3186.45|3177.75|22
1630324940000|2021-08-30 12:02:20|3186.47|3177.77|3186.14|3177.44|3186.64|3177.94|3186.14|3177.44|27
1630324950000|2021-08-30 12:02:30|3186.13|3177.43|3186.14|3177.44|3186.22|3177.52|3186.1|3177.4|28
1630324960000|2021-08-30 12:02:40|3186.15|3177.45|3186.15|3177.45|3186.2|3177.5|3186.1|3177.4|22
1630324970000|2021-08-30 12:02:50|3186.12|3177.42|3186.14|3177.44|3186.27|3177.57|3185.99|3177.29|30
1630324980000|2021-08-30 12:03:00|3186.15|3177.45|3186.11|3177.41|3186.17|3177.47|3186.09|3177.39|19
1630324990000|2021-08-30 12:03:10|3186.09|3177.39|3184.2|3175.5|3186.09|3177.39|3184.2|3175.5|31
1630325000000|2021-08-30 12:03:20|3184.23|3175.53|3183.99|3175.29|3184.46|3175.76|3183.96|3175.26|30
1630325010000|2021-08-30 12:03:30|3183.96|3175.26|3181.79|3173.09|3184.1|3175.4|3181.79|3173.09|36
1630325020000|2021-08-30 12:03:40|3181.64|3172.94|3181.57|3172.87|3181.98|3173.28|3181.43|3172.73|36
1630325030000|2021-08-30 12:03:50|3181.67|3172.97|3181.67|3172.97|3182.29|3173.59|3181.45|3172.75|29
1630325040000|2021-08-30 12:04:00|3181.57|3172.87|3180.69|3171.99|3181.99|3173.29|3180.67|3171.97|30
1630325050000|2021-08-30 12:04:10|3180.85|3172.15|3179.97|3171.27|3181.1|3172.4|3179.91|3171.21|36
1630325060000|2021-08-30 12:04:20|3179.95|3171.25|3180.04|3171.34|3180.36|3171.66|3179.83|3171.13|29
1630325070000|2021-08-30 12:04:30|3180.07|3171.37|3179.99|3171.29|3180.15|3171.45|3179.99|3171.29|8
1630325080000|2021-08-30 12:04:40|3180.15|3171.45|3180.21|3171.51|3180.29|3171.59|3180.12|3171.42|7
1630325090000|2021-08-30 12:04:50|3180.2|3171.5|3180.07|3171.37|3180.21|3171.51|3179.96|3171.26|15
1630325100000|2021-08-30 12:05:00|3180.01|3171.31|3179.29|3170.59|3180.01|3171.31|3179.18|3170.48|18
1630325110000|2021-08-30 12:05:10|3179.28|3170.58|3179.26|3170.56|3179.33|3170.63|3179.14|3170.44|26
1630325120000|2021-08-30 12:05:20|3179.28|3170.58|3179.23|3170.53|3179.28|3170.58|3179.13|3170.43|21
1630325130000|2021-08-30 12:05:30|3179.28|3170.58|3179.29|3170.59|3179.43|3170.73|3179.27|3170.57|18
1630325140000|2021-08-30 12:05:40|3179.38|3170.68|3179.1|3170.4|3179.38|3170.68|3179.1|3170.4|17
1630325150000|2021-08-30 12:05:50|3179|3170.3|3178.81|3170.11|3179.03|3170.33|3178.79|3170.09|27
1630325160000|2021-08-30 12:06:00|3178.82|3170.12|3178.83|3170.13|3178.99|3170.29|3178.71|3170.01|23
1630325170000|2021-08-30 12:06:10|3178.82|3170.12|3178.74|3170.04|3178.89|3170.19|3178.72|3170.02|16
1630325180000|2021-08-30 12:06:20|3178.73|3170.03|3178.8|3170.1|3178.84|3170.14|3178.7|3170|15
1630325190000|2021-08-30 12:06:30|3178.77|3170.07|3178.83|3170.13|3178.95|3170.25|3178.7|3170|26
1630325200000|2021-08-30 12:06:40|3178.82|3170.12|3178.78|3170.08|3178.89|3170.19|3178.78|3170.08|20
1630325210000|2021-08-30 12:06:50|3178.92|3170.22|3180.83|3172.13|3180.83|3172.13|3178.92|3170.22|24
1630325220000|2021-08-30 12:07:00|3180.64|3171.94|3179.12|3170.42|3181.12|3172.42|3179.04|3170.34|27
1630325230000|2021-08-30 12:07:10|3179.06|3170.36|3178.86|3170.16|3179.06|3170.36|3178.75|3170.05|26
1630325240000|2021-08-30 12:07:20|3178.84|3170.14|3178.91|3170.21|3179.01|3170.31|3178.72|3170.02|20
1630325250000|2021-08-30 12:07:30|3178.94|3170.24|3180.14|3171.44|3180.18|3171.48|3178.9|3170.2|21
1630325260000|2021-08-30 12:07:40|3180.19|3171.49|3179.88|3171.18|3180.25|3171.55|3179.77|3171.07|35
1630325270000|2021-08-30 12:07:50|3179.86|3171.16|3181.5|3172.8|3182.4|3173.7|3179.8|3171.1|35
1630325280000|2021-08-30 12:08:00|3181.45|3172.75|3181.38|3172.68|3181.97|3173.27|3181.03|3172.33|38
1630325290000|2021-08-30 12:08:10|3181.51|3172.81|3179.6|3170.9|3181.51|3172.81|3179.58|3170.88|27
1630325300000|2021-08-30 12:08:20|3179.59|3170.89|3179.19|3170.49|3179.59|3170.89|3178.9|3170.2|29
1630325310000|2021-08-30 12:08:30|3179.23|3170.53|3178.72|3170.02|3179.24|3170.54|3178.7|3170|30
1630325320000|2021-08-30 12:08:40|3178.71|3170.01|3178.8|3170.1|3178.93|3170.23|3178.71|3170.01|19
1630325330000|2021-08-30 12:08:50|3178.81|3170.11|3177.09|3168.39|3178.81|3170.11|3177.08|3168.38|25
1630325340000|2021-08-30 12:09:00|3177.12|3168.42|3176.19|3167.49|3177.15|3168.45|3176.11|3167.41|30
1630325350000|2021-08-30 12:09:10|3176.18|3167.48|3175.88|3167.18|3176.18|3167.48|3175.83|3167.13|32
1630325360000|2021-08-30 12:09:20|3175.87|3167.17|3175.87|3167.17|3176|3167.3|3175.82|3167.12|31
1630325370000|2021-08-30 12:09:30|3175.9|3167.2|3175.87|3167.17|3175.95|3167.25|3175.74|3167.04|32
1630325380000|2021-08-30 12:09:40|3175.84|3167.14|3175.3|3166.6|3175.87|3167.17|3175.3|3166.6|26
1630325390000|2021-08-30 12:09:50|3175.31|3166.61|3175.32|3166.62|3175.57|3166.87|3175.19|3166.49|35
1630325400000|2021-08-30 12:10:00|3175.26|3166.56|3176.77|3168.07|3177.42|3168.72|3175.26|3166.56|33
1630325410000|2021-08-30 12:10:10|3176.71|3168.01|3176.08|3167.38|3177.16|3168.46|3175.76|3167.06|38
1630325420000|2021-08-30 12:10:20|3176.06|3167.36|3175.93|3167.23|3176.29|3167.59|3175.92|3167.22|35
1630325430000|2021-08-30 12:10:30|3175.97|3167.27|3175.43|3166.73|3176.06|3167.36|3175.43|3166.73|35
1630325440000|2021-08-30 12:10:40|3175.47|3166.77|3175.43|3166.73|3175.6|3166.9|3175.43|3166.73|28
1630325450000|2021-08-30 12:10:50|3175.47|3166.77|3175.43|3166.73|3175.56|3166.86|3175.43|3166.73|5
1630325460000|2021-08-30 12:11:00|3175.44|3166.74|3175.43|3166.73|3175.91|3167.21|3175.43|3166.73|10
1630325470000|2021-08-30 12:11:10|3175.45|3166.75|3175.25|3166.55|3175.61|3166.91|3175.17|3166.47|14
1630325480000|2021-08-30 12:11:20|3175.24|3166.54|3176.3|3167.6|3176.34|3167.64|3175.17|3166.47|17
1630325490000|2021-08-30 12:11:30|3176.31|3167.61|3176.14|3167.44|3176.32|3167.62|3176.12|3167.42|32
1630325500000|2021-08-30 12:11:40|3176.19|3167.49|3177.97|3169.27|3178.24|3169.54|3176.17|3167.47|35
1630325510000|2021-08-30 12:11:50|3178.02|3169.32|3175.23|3166.53|3178.45|3169.75|3175.11|3166.41|38
1630325520000|2021-08-30 12:12:00|3175.25|3166.55|3174.51|3165.81|3175.25|3166.55|3174.51|3165.81|31
1630325530000|2021-08-30 12:12:10|3174.57|3165.87|3174.23|3165.53|3174.78|3166.08|3174.23|3165.53|33
1630325540000|2021-08-30 12:12:20|3174.13|3165.43|3171.63|3162.93|3174.13|3165.43|3170.88|3162.18|28
1630325550000|2021-08-30 12:12:30|3171.74|3163.04|3171.27|3162.57|3171.89|3163.19|3171.27|3162.57|32
1630325560000|2021-08-30 12:12:40|3171.24|3162.54|3172.67|3163.97|3172.67|3163.97|3170.9|3162.2|34
1630325570000|2021-08-30 12:12:50|3172.76|3164.06|3171.35|3162.65|3172.79|3164.09|3171.04|3162.34|34
1630325580000|2021-08-30 12:13:00|3171.03|3162.33|3170.74|3162.04|3171.32|3162.62|3170.66|3161.96|35
1630325590000|2021-08-30 12:13:10|3170.72|3162.02|3169.41|3160.71|3170.85|3162.15|3169.2|3160.5|34
1630325600000|2021-08-30 12:13:20|3169.42|3160.72|3170.5|3161.8|3170.75|3162.05|3169.34|3160.64|35
1630325610000|2021-08-30 12:13:30|3170.58|3161.88|3170.02|3161.32|3170.93|3162.23|3170.02|3161.32|39
1630325620000|2021-08-30 12:13:40|3170.01|3161.31|3170.83|3162.13|3171|3162.3|3169.93|3161.23|29
1630325630000|2021-08-30 12:13:50|3170.74|3162.04|3169.41|3160.71|3170.77|3162.07|3169.29|3160.59|39
1630325640000|2021-08-30 12:14:00|3169.33|3160.63|3169.9|3161.2|3169.9|3161.2|3169.23|3160.53|32
1630325650000|2021-08-30 12:14:10|3169.84|3161.14|3174.23|3165.53|3174.42|3165.72|3169.62|3160.92|36
1630325660000|2021-08-30 12:14:20|3174.21|3165.51|3174.49|3165.79|3174.58|3165.88|3174.21|3165.51|32
1630325670000|2021-08-30 12:14:30|3174.5|3165.8|3172.46|3163.76|3174.72|3166.02|3172.46|3163.76|31
1630325680000|2021-08-30 12:14:40|3172.44|3163.74|3173.2|3164.5|3174|3165.3|3172.36|3163.66|36
1630325690000|2021-08-30 12:14:50|3172.69|3163.99|3171.18|3162.48|3172.69|3163.99|3171|3162.3|30
1630325700000|2021-08-30 12:15:00|3171.16|3162.46|3171.08|3162.38|3171.31|3162.61|3171.04|3162.34|25
1630325710000|2021-08-30 12:15:10|3171.1|3162.4|3173.09|3164.39|3173.09|3164.39|3171.1|3162.4|27
1630325720000|2021-08-30 12:15:20|3173.12|3164.42|3173.11|3164.41|3174.35|3165.65|3173.01|3164.31|29
1630325730000|2021-08-30 12:15:30|3173.19|3164.49|3171.64|3162.94|3173.36|3164.66|3171.53|3162.83|32
1630325740000|2021-08-30 12:15:40|3171.63|3162.93|3171.7|3163|3172.01|3163.31|3171.63|3162.93|37
1630325750000|2021-08-30 12:15:50|3171.73|3163.03|3171.29|3162.59|3171.93|3163.23|3171.16|3162.46|39
1630325760000|2021-08-30 12:16:00|3171.24|3162.54|3171.86|3163.16|3172|3163.3|3171.09|3162.39|32
1630325770000|2021-08-30 12:16:10|3171.87|3163.17|3171.65|3162.95|3171.91|3163.21|3171.49|3162.79|35
1630325780000|2021-08-30 12:16:20|3171.7|3163|3171.08|3162.38|3171.7|3163|3170.86|3162.16|26
1630325790000|2021-08-30 12:16:30|3171.12|3162.42|3170.49|3161.79|3171.51|3162.81|3170.49|3161.79|29
1630325800000|2021-08-30 12:16:40|3170.48|3161.78|3170.4|3161.7|3170.5|3161.8|3170.4|3161.7|10
1630325810000|2021-08-30 12:16:50|3170.33|3161.63|3165.19|3156.49|3170.33|3161.63|3165.19|3156.49|32
1630325820000|2021-08-30 12:17:00|3165.21|3156.51|3167.04|3158.34|3167.41|3158.71|3164.82|3156.12|35
1630325830000|2021-08-30 12:17:10|3167.05|3158.35|3168.14|3159.44|3168.22|3159.52|3167.05|3158.35|34
1630325840000|2021-08-30 12:17:20|3168.01|3159.31|3168.86|3160.16|3168.86|3160.16|3166.98|3158.28|39
1630325850000|2021-08-30 12:17:30|3168.83|3160.13|3167.79|3159.09|3169.66|3160.96|3167.79|3159.09|38
1630325860000|2021-08-30 12:17:40|3167.82|3159.12|3167.14|3158.44|3167.9|3159.2|3167.11|3158.41|36
1630325870000|2021-08-30 12:17:50|3167.26|3158.56|3167.28|3158.58|3167.4|3158.7|3166.88|3158.18|38
1630325880000|2021-08-30 12:18:00|3167.39|3158.69|3167.21|3158.51|3167.63|3158.93|3167.13|3158.43|36
1630325890000|2021-08-30 12:18:10|3167.25|3158.55|3166.69|3157.99|3167.32|3158.62|3166.55|3157.85|36
1630325900000|2021-08-30 12:18:20|3166.8|3158.1|3169.88|3161.18|3169.88|3161.18|3166.8|3158.1|37
1630325910000|2021-08-30 12:18:30|3169.5|3160.8|3167.77|3159.07|3170.53|3161.83|3167.77|3159.07|38
1630325920000|2021-08-30 12:18:40|3167.76|3159.06|3166.77|3158.07|3167.78|3159.08|3166.55|3157.85|30
1630325930000|2021-08-30 12:18:50|3166.75|3158.05|3165.22|3156.52|3166.83|3158.13|3165.2|3156.5|33
1630325940000|2021-08-30 12:19:00|3165.17|3156.47|3167.88|3159.18|3167.91|3159.21|3165.17|3156.47|38
1630325950000|2021-08-30 12:19:10|3167.76|3159.06|3168.96|3160.26|3169.17|3160.47|3167.76|3159.06|37
1630325960000|2021-08-30 12:19:20|3168.99|3160.29|3168.32|3159.62|3168.99|3160.29|3167.85|3159.15|35
1630325970000|2021-08-30 12:19:30|3168.18|3159.48|3168.62|3159.92|3168.93|3160.23|3167.69|3158.99|31
1630325980000|2021-08-30 12:19:40|3168.53|3159.83|3166.75|3158.05|3168.53|3159.83|3166.56|3157.86|32
1630325990000|2021-08-30 12:19:50|3166.73|3158.03|3167.86|3159.16|3167.88|3159.18|3166.42|3157.72|27
1630326000000|2021-08-30 12:20:00|3167.88|3159.18|3167.39|3158.69|3167.94|3159.24|3167.39|3158.69|32
1630326010000|2021-08-30 12:20:10|3167.44|3158.74|3166.04|3157.34|3167.51|3158.81|3166.04|3157.34|23
1630326020000|2021-08-30 12:20:20|3166.08|3157.38|3165.74|3157.04|3166.08|3157.38|3165.56|3156.86|21
1630326030000|2021-08-30 12:20:30|3165.68|3156.98|3166.02|3157.32|3166.03|3157.33|3165.3|3156.6|33
1630326040000|2021-08-30 12:20:40|3165.97|3157.27|3165.96|3157.26|3166.11|3157.41|3165.74|3157.04|36
1630326050000|2021-08-30 12:20:50|3165.93|3157.23|3167.61|3158.91|3167.61|3158.91|3165.84|3157.14|37
1630326060000|2021-08-30 12:21:00|3167.4|3158.7|3167.88|3159.18|3168.14|3159.44|3167.4|3158.7|35
1630326070000|2021-08-30 12:21:10|3167.86|3159.16|3166.95|3158.25|3167.9|3159.2|3166.94|3158.24|35
1630326080000|2021-08-30 12:21:20|3167.04|3158.34|3167.18|3158.48|3167.6|3158.9|3166.46|3157.76|34
1630326090000|2021-08-30 12:21:30|3167.2|3158.5|3166.46|3157.76|3167.21|3158.51|3166.44|3157.74|33
1630326100000|2021-08-30 12:21:40|3166.36|3157.66|3166.44|3157.74|3166.52|3157.82|3166.22|3157.52|30
1630326110000|2021-08-30 12:21:50|3166.38|3157.68|3166.37|3157.67|3166.65|3157.95|3166.35|3157.65|25
1630326120000|2021-08-30 12:22:00|3166.39|3157.69|3165.76|3157.06|3166.47|3157.77|3165.76|3157.06|29
1630326130000|2021-08-30 12:22:10|3165.75|3157.05|3165.75|3157.05|3165.75|3157.05|3165.74|3157.04|3
1630326140000|2021-08-30 12:22:20|3165.77|3157.07|3165.14|3156.44|3165.77|3157.07|3165.14|3156.44|13
1630326150000|2021-08-30 12:22:30|3165.11|3156.41|3165.22|3156.52|3166.04|3157.34|3164.97|3156.27|30
1630326160000|2021-08-30 12:22:40|3165.21|3156.51|3164.98|3156.28|3165.39|3156.69|3164.98|3156.28|12
1630326170000|2021-08-30 12:22:50|3165|3156.3|3165|3156.3|3165.01|3156.31|3164.98|3156.28|11
1630326180000|2021-08-30 12:23:00|3164.99|3156.29|3163.54|3154.84|3165|3156.3|3163.52|3154.82|14
1630326190000|2021-08-30 12:23:10|3163.51|3154.81|3163.1|3154.4|3163.51|3154.81|3162.06|3153.36|34
1630326200000|2021-08-30 12:23:20|3163.11|3154.41|3166.9|3158.2|3166.93|3158.23|3163.11|3154.41|33
1630326210000|2021-08-30 12:23:30|3166.81|3158.11|3165.17|3156.47|3167.02|3158.32|3165.17|3156.47|32
1630326220000|2021-08-30 12:23:40|3165.13|3156.43|3164.16|3155.46|3165.13|3156.43|3164.1|3155.4|33
1630326230000|2021-08-30 12:23:50|3164.18|3155.48|3163.94|3155.24|3164.2|3155.5|3163.87|3155.17|35
1630326240000|2021-08-30 12:24:00|3164|3155.3|3163.46|3154.76|3164.21|3155.51|3162.9|3154.2|36
1630326250000|2021-08-30 12:24:10|3163.36|3154.66|3164.08|3155.38|3165.05|3156.35|3163.29|3154.59|38
1630326260000|2021-08-30 12:24:20|3163.99|3155.29|3163.05|3154.35|3163.99|3155.29|3162.64|3153.94|35
1630326270000|2021-08-30 12:24:30|3162.97|3154.27|3164.16|3155.46|3164.21|3155.51|3162.83|3154.13|37
1630326280000|2021-08-30 12:24:40|3164.12|3155.42|3162.48|3153.78|3164.12|3155.42|3162.48|3153.78|38
1630326290000|2021-08-30 12:24:50|3162.5|3153.8|3163.14|3154.44|3163.63|3154.93|3162.47|3153.77|38
1630326300000|2021-08-30 12:25:00|3163.25|3154.55|3163.98|3155.28|3163.98|3155.28|3163.19|3154.49|37
1630326310000|2021-08-30 12:25:10|3164.02|3155.32|3164.05|3155.35|3164.79|3156.09|3163.94|3155.24|35
1630326320000|2021-08-30 12:25:20|3163.83|3155.13|3164.72|3156.02|3164.74|3156.04|3163.75|3155.05|35
1630326330000|2021-08-30 12:25:30|3164.6|3155.9|3164.39|3155.69|3164.61|3155.91|3164.18|3155.48|27
1630326340000|2021-08-30 12:25:40|3164.5|3155.8|3166.55|3157.85|3166.55|3157.85|3164.35|3155.65|31
1630326350000|2021-08-30 12:25:50|3166.65|3157.95|3164.43|3155.73|3167.04|3158.34|3164.01|3155.31|36
1630326360000|2021-08-30 12:26:00|3164.4|3155.7|3164.31|3155.61|3165.68|3156.98|3164.27|3155.57|35
1630326370000|2021-08-30 12:26:10|3164.49|3155.79|3162.8|3154.1|3164.67|3155.97|3162.55|3153.85|36
1630326380000|2021-08-30 12:26:20|3162.84|3154.14|3163.42|3154.72|3163.74|3155.04|3162.73|3154.03|40
1630326390000|2021-08-30 12:26:30|3163.55|3154.85|3163|3154.3|3163.66|3154.96|3162.86|3154.16|33
1630326400000|2021-08-30 12:26:40|3162.99|3154.29|3162.9|3154.2|3163.06|3154.36|3162.74|3154.04|28
1630326410000|2021-08-30 12:26:50|3162.91|3154.21|3163.91|3155.21|3163.91|3155.21|3162.85|3154.15|38
1630326420000|2021-08-30 12:27:00|3163.92|3155.22|3162.76|3154.06|3163.96|3155.26|3162.76|3154.06|34
1630326430000|2021-08-30 12:27:10|3162.71|3154.01|3163.09|3154.39|3163.09|3154.39|3162.39|3153.69|31
1630326440000|2021-08-30 12:27:20|3162.99|3154.29|3162.66|3153.96|3163.08|3154.38|3162.66|3153.96|31
1630326450000|2021-08-30 12:27:30|3162.65|3153.95|3160.99|3152.29|3162.65|3153.95|3160.55|3151.85|29
1630326460000|2021-08-30 12:27:40|3160.98|3152.28|3160.5|3151.8|3161.02|3152.32|3160.4|3151.7|38
1630326470000|2021-08-30 12:27:50|3160.48|3151.78|3160.23|3151.53|3160.55|3151.85|3160.23|3151.53|28
1630326480000|2021-08-30 12:28:00|3160.34|3151.64|3159.96|3151.26|3160.34|3151.64|3159.76|3151.06|33
1630326490000|2021-08-30 12:28:10|3159.9|3151.2|3161.34|3152.64|3161.34|3152.64|3159.9|3151.2|32
1630326500000|2021-08-30 12:28:20|3161.45|3152.75|3162.98|3154.28|3162.98|3154.28|3161.45|3152.75|36
1630326510000|2021-08-30 12:28:30|3162.94|3154.24|3162.83|3154.13|3163.29|3154.59|3162.73|3154.03|36
1630326520000|2021-08-30 12:28:40|3162.88|3154.18|3162.66|3153.96|3163.88|3155.18|3162.66|3153.96|38
1630326530000|2021-08-30 12:28:50|3162.37|3153.67|3160.95|3152.25|3162.37|3153.67|3160.93|3152.23|39
1630326540000|2021-08-30 12:29:00|3161.09|3152.39|3162.37|3153.67|3162.5|3153.8|3161.09|3152.39|36
1630326550000|2021-08-30 12:29:10|3162.31|3153.61|3163.06|3154.36|3163.06|3154.36|3162.31|3153.61|36
1630326560000|2021-08-30 12:29:20|3163.11|3154.41|3161.4|3152.7|3163.57|3154.87|3161.4|3152.7|37
1630326570000|2021-08-30 12:29:30|3161.45|3152.75|3161.24|3152.54|3162.53|3153.83|3161.24|3152.54|39
1630326580000|2021-08-30 12:29:40|3161.21|3152.51|3160.38|3151.68|3161.21|3152.51|3160.38|3151.68|37
1630326590000|2021-08-30 12:29:50|3160.36|3151.66|3160.52|3151.82|3160.59|3151.89|3160.19|3151.49|31
1630326600000|2021-08-30 12:30:00|3160.54|3151.84|3160.06|3151.36|3160.54|3151.84|3159.85|3151.15|32
1630326610000|2021-08-30 12:30:10|3160.04|3151.34|3162.18|3153.48|3162.22|3153.52|3160.03|3151.33|31
1630326620000|2021-08-30 12:30:20|3162.15|3153.45|3162.1|3153.4|3162.19|3153.49|3161.93|3153.23|30
1630326630000|2021-08-30 12:30:30|3162.11|3153.41|3163.8|3155.1|3163.8|3155.1|3162.11|3153.41|29
1630326640000|2021-08-30 12:30:40|3163.75|3155.05|3164.4|3155.7|3164.44|3155.74|3163.65|3154.95|24
1630326650000|2021-08-30 12:30:50|3164.34|3155.64|3166.1|3157.4|3166.22|3157.52|3164.34|3155.64|40
1630326660000|2021-08-30 12:31:00|3166.11|3157.41|3164.83|3156.13|3166.38|3157.68|3164.83|3156.13|37
1630326670000|2021-08-30 12:31:10|3164.79|3156.09|3163.91|3155.21|3164.93|3156.23|3163.64|3154.94|36
1630326680000|2021-08-30 12:31:20|3163.84|3155.14|3164.4|3155.7|3164.46|3155.76|3163.84|3155.14|37
1630326690000|2021-08-30 12:31:30|3164.45|3155.75|3166.25|3157.55|3166.25|3157.55|3164.44|3155.74|35
1630326700000|2021-08-30 12:31:40|3165.85|3157.15|3167.32|3158.62|3167.48|3158.78|3165.62|3156.92|30
1630326710000|2021-08-30 12:31:50|3167.35|3158.65|3166.11|3157.41|3167.38|3158.68|3165.77|3157.07|31
1630326720000|2021-08-30 12:32:00|3166.09|3157.39|3165.98|3157.28|3167.04|3158.34|3165.98|3157.28|35
1630326730000|2021-08-30 12:32:10|3166.05|3157.35|3166.78|3158.08|3166.88|3158.18|3166.05|3157.35|29
1630326740000|2021-08-30 12:32:20|3166.79|3158.09|3166.7|3158|3166.81|3158.11|3166.6|3157.9|17
1630326750000|2021-08-30 12:32:30|3166.72|3158.02|3166.41|3157.71|3166.72|3158.02|3166.41|3157.71|16
1630326760000|2021-08-30 12:32:40|3166.42|3157.72|3165.77|3157.07|3166.42|3157.72|3165.71|3157.01|24
1630326770000|2021-08-30 12:32:50|3165.81|3157.11|3165.59|3156.89|3165.81|3157.11|3165.3|3156.6|36
1630326780000|2021-08-30 12:33:00|3165.6|3156.9|3165.59|3156.89|3165.68|3156.98|3165.47|3156.77|29
1630326790000|2021-08-30 12:33:10|3165.56|3156.86|3167.34|3158.64|3167.49|3158.79|3165.56|3156.86|24
1630326800000|2021-08-30 12:33:20|3167.42|3158.72|3167.73|3159.03|3167.73|3159.03|3167.15|3158.45|16
1630326810000|2021-08-30 12:33:30|3167.71|3159.01|3167.53|3158.83|3167.71|3159.01|3167.41|3158.71|24
1630326820000|2021-08-30 12:33:40|3167.56|3158.86|3168.02|3159.32|3168.16|3159.46|3167.51|3158.81|20
1630326830000|2021-08-30 12:33:50|3168.1|3159.4|3168.13|3159.43|3168.19|3159.49|3167.92|3159.22|20
1630326840000|2021-08-30 12:34:00|3168.14|3159.44|3169.08|3160.38|3169.09|3160.39|3168.12|3159.42|27
1630326850000|2021-08-30 12:34:10|3169.1|3160.4|3168.79|3160.09|3169.1|3160.4|3168.64|3159.94|27
1630326860000|2021-08-30 12:34:20|3168.88|3160.18|3168.24|3159.54|3168.88|3160.18|3168.24|3159.54|29
1630326870000|2021-08-30 12:34:30|3168.21|3159.51|3168.1|3159.4|3168.23|3159.53|3168.02|3159.32|8
1630326880000|2021-08-30 12:34:40|3168.09|3159.39|3168.94|3160.24|3169.14|3160.44|3168.09|3159.39|33
1630326890000|2021-08-30 12:34:50|3168.9|3160.2|3169.26|3160.56|3169.26|3160.56|3168.87|3160.17|21
1630326900000|2021-08-30 12:35:00|3169.28|3160.58|3169.7|3161|3169.7|3161|3169.21|3160.51|28
1630326910000|2021-08-30 12:35:10|3169.69|3160.99|3168.07|3159.37|3169.81|3161.11|3168.07|3159.37|32
1630326920000|2021-08-30 12:35:20|3167.94|3159.24|3167.73|3159.03|3167.94|3159.24|3167.58|3158.88|36
1630326930000|2021-08-30 12:35:30|3167.66|3158.96|3168.92|3160.22|3168.99|3160.29|3167.65|3158.95|36
1630326940000|2021-08-30 12:35:40|3168.91|3160.21|3169.2|3160.5|3169.7|3161|3168.91|3160.21|36
1630326950000|2021-08-30 12:35:50|3169.25|3160.55|3169.4|3160.7|3169.54|3160.84|3169.24|3160.54|32
1630326960000|2021-08-30 12:36:00|3169.44|3160.74|3168.37|3159.67|3169.55|3160.85|3168.04|3159.34|30
1630326970000|2021-08-30 12:36:10|3168.34|3159.64|3167.89|3159.19|3168.48|3159.78|3167.72|3159.02|31
1630326980000|2021-08-30 12:36:20|3167.91|3159.21|3168.13|3159.43|3168.13|3159.43|3167.65|3158.95|37
1630326990000|2021-08-30 12:36:30|3168.21|3159.51|3169.38|3160.68|3169.49|3160.79|3168.17|3159.47|36
1630327000000|2021-08-30 12:36:40|3169.42|3160.72|3169.53|3160.83|3169.57|3160.87|3169.17|3160.47|34
1630327010000|2021-08-30 12:36:50|3169.52|3160.82|3169.28|3160.58|3169.59|3160.89|3168.8|3160.1|36
1630327020000|2021-08-30 12:37:00|3169.27|3160.57|3169.15|3160.45|3169.34|3160.64|3169.04|3160.34|36
1630327030000|2021-08-30 12:37:10|3169.16|3160.46|3169.2|3160.5|3169.36|3160.66|3169.14|3160.44|24
1630327040000|2021-08-30 12:37:20|3169.19|3160.49|3168.41|3159.71|3169.23|3160.53|3168.39|3159.69|23
1630327050000|2021-08-30 12:37:30|3168.43|3159.73|3167.17|3158.47|3168.46|3159.76|3167.15|3158.45|27
1630327060000|2021-08-30 12:37:40|3167.15|3158.45|3165.7|3157|3167.15|3158.45|3165.46|3156.76|32
1630327070000|2021-08-30 12:37:50|3165.69|3156.99|3165.23|3156.53|3165.77|3157.07|3165.2|3156.5|33
1630327080000|2021-08-30 12:38:00|3165.21|3156.51|3164.66|3155.96|3165.21|3156.51|3164.66|3155.96|28
1630327090000|2021-08-30 12:38:10|3164.67|3155.97|3164.39|3155.69|3164.67|3155.97|3164.36|3155.66|19
1630327100000|2021-08-30 12:38:20|3164.36|3155.66|3164.15|3155.45|3164.36|3155.66|3164.15|3155.45|16
1630327110000|2021-08-30 12:38:30|3164.04|3155.34|3163|3154.3|3164.04|3155.34|3162.77|3154.07|36
1630327120000|2021-08-30 12:38:40|3163.18|3154.48|3162.79|3154.09|3163.89|3155.19|3162.62|3153.92|39
1630327130000|2021-08-30 12:38:50|3162.7|3154|3163.65|3154.95|3163.83|3155.13|3162.63|3153.93|34
1630327140000|2021-08-30 12:39:00|3163.74|3155.04|3164.58|3155.88|3164.93|3156.23|3163.59|3154.89|37
1630327150000|2021-08-30 12:39:10|3164.61|3155.91|3168.89|3160.19|3169.12|3160.42|3164.61|3155.91|39
1630327160000|2021-08-30 12:39:20|3168.9|3160.2|3167.83|3159.13|3169.05|3160.35|3167.51|3158.81|39
1630327170000|2021-08-30 12:39:30|3167.81|3159.11|3167.1|3158.4|3167.81|3159.11|3166.66|3157.96|34
1630327180000|2021-08-30 12:39:40|3167.09|3158.39|3166.23|3157.53|3167.15|3158.45|3166.23|3157.53|21
1630327190000|2021-08-30 12:39:50|3166.18|3157.48|3165.19|3156.49|3166.25|3157.55|3165.01|3156.31|35
1630327200000|2021-08-30 12:40:00|3164.92|3156.22|3164.1|3155.4|3165.01|3156.31|3163.95|3155.25|30
1630327210000|2021-08-30 12:40:10|3164.11|3155.41|3163.9|3155.2|3164.11|3155.41|3163.62|3154.92|30
1630327220000|2021-08-30 12:40:20|3163.75|3155.05|3163.37|3154.67|3164.58|3155.88|3163.31|3154.61|35
1630327230000|2021-08-30 12:40:30|3163.4|3154.7|3163.62|3154.92|3163.62|3154.92|3163.4|3154.7|32
1630327240000|2021-08-30 12:40:40|3163.9|3155.2|3167.04|3158.34|3167.73|3159.03|3163.9|3155.2|34
1630327250000|2021-08-30 12:40:50|3166.79|3158.09|3167.17|3158.47|3167.41|3158.71|3165.39|3156.69|38
1630327260000|2021-08-30 12:41:00|3167.53|3158.83|3166.46|3157.76|3167.65|3158.95|3166.27|3157.57|37
1630327270000|2021-08-30 12:41:10|3166.51|3157.81|3167.24|3158.54|3167.29|3158.59|3166.4|3157.7|36
1630327280000|2021-08-30 12:41:20|3167.18|3158.48|3167.32|3158.62|3167.42|3158.72|3167.05|3158.35|35
1630327290000|2021-08-30 12:41:30|3167.37|3158.67|3168.94|3160.24|3168.99|3160.29|3167.24|3158.54|36
1630327300000|2021-08-30 12:41:40|3168.92|3160.22|3168.52|3159.82|3168.96|3160.26|3168.36|3159.66|31
1630327310000|2021-08-30 12:41:50|3168.61|3159.91|3167.64|3158.94|3168.62|3159.92|3167.46|3158.76|40
1630327320000|2021-08-30 12:42:00|3167.65|3158.95|3165.24|3156.54|3167.65|3158.95|3165|3156.3|36
1630327330000|2021-08-30 12:42:10|3165.46|3156.76|3164.8|3156.1|3165.53|3156.83|3164.68|3155.98|40
1630327340000|2021-08-30 12:42:20|3164.77|3156.07|3164.83|3156.13|3165.14|3156.44|3164.68|3155.98|36
1630327350000|2021-08-30 12:42:30|3164.82|3156.12|3165.41|3156.71|3165.72|3157.02|3164.52|3155.82|38
1630327360000|2021-08-30 12:42:40|3165.39|3156.69|3165.85|3157.15|3165.85|3157.15|3165.26|3156.56|36
1630327370000|2021-08-30 12:42:50|3165.97|3157.27|3165.91|3157.21|3166.14|3157.44|3165.79|3157.09|37
1630327380000|2021-08-30 12:43:00|3165.84|3157.14|3167.68|3158.98|3167.83|3159.13|3165.81|3157.11|36
1630327390000|2021-08-30 12:43:10|3167.67|3158.97|3168.22|3159.52|3168.22|3159.52|3167.5|3158.8|36
1630327400000|2021-08-30 12:43:20|3168.05|3159.35|3167.96|3159.26|3168.26|3159.56|3167.63|3158.93|32
1630327410000|2021-08-30 12:43:30|3168.1|3159.4|3168.83|3160.13|3168.87|3160.17|3167.74|3159.04|28
1630327420000|2021-08-30 12:43:40|3168.93|3160.23|3169.19|3160.49|3169.19|3160.49|3168.56|3159.86|22
1630327430000|2021-08-30 12:43:50|3169.28|3160.58|3169.24|3160.54|3169.35|3160.65|3169.16|3160.46|28
1630327440000|2021-08-30 12:44:00|3169.16|3160.46|3171.39|3162.69|3171.41|3162.71|3169.16|3160.46|27
1630327450000|2021-08-30 12:44:10|3171.43|3162.73|3172.36|3163.66|3172.49|3163.79|3171.43|3162.73|26
1630327460000|2021-08-30 12:44:20|3172.4|3163.7|3173.73|3165.03|3173.73|3165.03|3172.4|3163.7|18
1630327470000|2021-08-30 12:44:30|3173.78|3165.08|3172.95|3164.25|3174.18|3165.48|3172.95|3164.25|37
1630327480000|2021-08-30 12:44:40|3173.13|3164.43|3174.8|3166.1|3174.88|3166.18|3173.13|3164.43|29
1630327490000|2021-08-30 12:44:50|3174.56|3165.86|3174.65|3165.95|3175.08|3166.38|3173.96|3165.26|23
1630327500000|2021-08-30 12:45:00|3174.7|3166|3173.27|3164.57|3174.7|3166|3173.24|3164.54|25
1630327510000|2021-08-30 12:45:10|3173.13|3164.43|3174.26|3165.56|3174.28|3165.58|3171.24|3162.54|36
1630327520000|2021-08-30 12:45:20|3174.24|3165.54|3177.17|3168.47|3177.22|3168.52|3174.24|3165.54|36
1630327530000|2021-08-30 12:45:30|3177.3|3168.6|3179.73|3171.03|3179.78|3171.08|3176.98|3168.28|38
1630327540000|2021-08-30 12:45:40|3180.2|3171.5|3178.3|3169.6|3180.78|3172.08|3178.3|3169.6|38
1630327550000|2021-08-30 12:45:50|3178.18|3169.48|3179.97|3171.27|3180.2|3171.5|3178.06|3169.36|39
1630327560000|2021-08-30 12:46:00|3179.89|3171.19|3177.93|3169.23|3179.89|3171.19|3176.39|3167.69|39
1630327570000|2021-08-30 12:46:10|3177.83|3169.13|3178.19|3169.49|3178.49|3169.79|3176.89|3168.19|34
1630327580000|2021-08-30 12:46:20|3178.28|3169.58|3176.93|3168.23|3178.34|3169.64|3176.93|3168.23|40
1630327590000|2021-08-30 12:46:30|3177.16|3168.46|3177.81|3169.11|3178.29|3169.59|3177.16|3168.46|36
1630327600000|2021-08-30 12:46:40|3177.91|3169.21|3176.64|3167.94|3177.99|3169.29|3176.34|3167.64|38
1630327610000|2021-08-30 12:46:50|3176.65|3167.95|3176.72|3168.02|3177.82|3169.12|3176.37|3167.67|38
1630327620000|2021-08-30 12:47:00|3176.53|3167.83|3174.69|3165.99|3176.53|3167.83|3174.69|3165.99|39
1630327630000|2021-08-30 12:47:10|3174.87|3166.17|3175.2|3166.5|3175.24|3166.54|3174.71|3166.01|33
1630327640000|2021-08-30 12:47:20|3175.21|3166.51|3175.57|3166.87|3176.28|3167.58|3175.14|3166.44|32
1630327650000|2021-08-30 12:47:30|3175.51|3166.81|3177.71|3169.01|3177.71|3169.01|3175.41|3166.71|38
1630327660000|2021-08-30 12:47:40|3177.81|3169.11|3178.07|3169.37|3178.35|3169.65|3177.7|3169|28
1630327670000|2021-08-30 12:47:50|3178.09|3169.39|3178.22|3169.52|3179.1|3170.4|3178.05|3169.35|30
1630327680000|2021-08-30 12:48:00|3178.3|3169.6|3178.68|3169.98|3179.07|3170.37|3178.3|3169.6|35
1630327690000|2021-08-30 12:48:10|3178.84|3170.14|3178.9|3170.2|3179.03|3170.33|3178.84|3170.14|27
1630327700000|2021-08-30 12:48:20|3178.65|3169.95|3176.77|3168.07|3178.65|3169.95|3176.77|3168.07|35
1630327710000|2021-08-30 12:48:30|3176.75|3168.05|3177.68|3168.98|3178.08|3169.38|3176.74|3168.04|36
1630327720000|2021-08-30 12:48:40|3177.69|3168.99|3176.37|3167.67|3177.71|3169.01|3176.37|3167.67|35
1630327730000|2021-08-30 12:48:50|3176.35|3167.65|3176.49|3167.79|3176.69|3167.99|3176.24|3167.54|37
1630327740000|2021-08-30 12:49:00|3176.58|3167.88|3176.18|3167.48|3176.58|3167.88|3175.23|3166.53|31
1630327750000|2021-08-30 12:49:10|3176.45|3167.75|3176.6|3167.9|3177.03|3168.33|3176.45|3167.75|35
1630327760000|2021-08-30 12:49:20|3176.62|3167.92|3177.62|3168.92|3178.63|3169.93|3176.6|3167.9|39
1630327770000|2021-08-30 12:49:30|3177.45|3168.75|3177.29|3168.59|3177.59|3168.89|3176.74|3168.04|38
1630327780000|2021-08-30 12:49:40|3177.32|3168.62|3175.93|3167.23|3177.32|3168.62|3175.6|3166.9|19
1630327790000|2021-08-30 12:49:50|3175.65|3166.95|3175.25|3166.55|3175.65|3166.95|3174.86|3166.16|6
1630327800000|2021-08-30 12:50:00|3175.27|3166.57|3175.12|3166.42|3175.4|3166.7|3175.04|3166.34|17
1630327810000|2021-08-30 12:50:10|3175.15|3166.45|3174.63|3165.93|3175.15|3166.45|3174.57|3165.87|13
1630327820000|2021-08-30 12:50:20|3174.64|3165.94|3174.61|3165.91|3174.81|3166.11|3174.52|3165.82|22
1630327830000|2021-08-30 12:50:30|3174.62|3165.92|3174.54|3165.84|3174.63|3165.93|3174.33|3165.63|12
1630327840000|2021-08-30 12:50:40|3173.89|3165.19|3172.83|3164.13|3175|3166.3|3172.83|3164.13|29
1630327850000|2021-08-30 12:50:50|3172.82|3164.12|3171.68|3162.98|3173.09|3164.39|3171.68|3162.98|37
1630327860000|2021-08-30 12:51:00|3171.79|3163.09|3172.09|3163.39|3173|3164.3|3171.46|3162.76|38
1630327870000|2021-08-30 12:51:10|3172.2|3163.5|3172.37|3163.67|3172.92|3164.22|3172.2|3163.5|34
1630327880000|2021-08-30 12:51:20|3172.36|3163.66|3171.72|3163.02|3172.46|3163.76|3171.66|3162.96|30
1630327890000|2021-08-30 12:51:30|3171.71|3163.01|3171.61|3162.91|3171.85|3163.15|3171.55|3162.85|28
1630327900000|2021-08-30 12:51:40|3171.58|3162.88|3171.54|3162.84|3172.78|3164.08|3171.48|3162.78|33
1630327910000|2021-08-30 12:51:50|3171.36|3162.66|3171.88|3163.18|3171.94|3163.24|3171.36|3162.66|35
1630327920000|2021-08-30 12:52:00|3171.75|3163.05|3172.64|3163.94|3172.64|3163.94|3171.39|3162.69|36
1630327930000|2021-08-30 12:52:10|3172.44|3163.74|3172.05|3163.35|3172.73|3164.03|3171.81|3163.11|35
1630327940000|2021-08-30 12:52:20|3172.11|3163.41|3172.23|3163.53|3172.28|3163.58|3171.74|3163.04|34
1630327950000|2021-08-30 12:52:30|3172.21|3163.51|3173.66|3164.96|3173.74|3165.04|3171.9|3163.2|29
1630327960000|2021-08-30 12:52:40|3173.58|3164.88|3173.56|3164.86|3173.6|3164.9|3173.41|3164.71|31
1630327970000|2021-08-30 12:52:50|3173.63|3164.93|3174.07|3165.37|3174.47|3165.77|3172.4|3163.7|40
1630327980000|2021-08-30 12:53:00|3174.04|3165.34|3173.88|3165.18|3174.04|3165.34|3173.59|3164.89|37
1630327990000|2021-08-30 12:53:10|3173.82|3165.12|3172.4|3163.7|3174.38|3165.68|3172.4|3163.7|37
1630328000000|2021-08-30 12:53:20|3172.38|3163.68|3172.44|3163.74|3172.59|3163.89|3172.18|3163.48|33
1630328010000|2021-08-30 12:53:30|3172.42|3163.72|3171.95|3163.25|3172.48|3163.78|3171.89|3163.19|32
1630328020000|2021-08-30 12:53:40|3171.94|3163.24|3172.05|3163.35|3172.27|3163.57|3171.69|3162.99|25
1630328030000|2021-08-30 12:53:50|3172.04|3163.34|3170.65|3161.95|3172.04|3163.34|3170.65|3161.95|19
1630328040000|2021-08-30 12:54:00|3170.61|3161.91|3170.93|3162.23|3171.1|3162.4|3170.4|3161.7|24
1630328050000|2021-08-30 12:54:10|3170.86|3162.16|3171.82|3163.12|3171.82|3163.12|3170.86|3162.16|24
1630328060000|2021-08-30 12:54:20|3171.94|3163.24|3171.61|3162.91|3172.03|3163.33|3171.43|3162.73|29
1630328070000|2021-08-30 12:54:30|3171.6|3162.9|3172.34|3163.64|3172.4|3163.7|3171.59|3162.89|24
1630328080000|2021-08-30 12:54:40|3172.36|3163.66|3173.03|3164.33|3173.12|3164.42|3172.36|3163.66|28
1630328090000|2021-08-30 12:54:50|3172.95|3164.25|3174.25|3165.55|3174.51|3165.81|3172.95|3164.25|29
1630328100000|2021-08-30 12:55:00|3173.89|3165.19|3172.18|3163.48|3174.35|3165.65|3172.08|3163.38|31
1630328110000|2021-08-30 12:55:10|3172.11|3163.41|3172.58|3163.88|3173.01|3164.31|3172.11|3163.41|29
1630328120000|2021-08-30 12:55:20|3172.64|3163.94|3173.03|3164.33|3173.52|3164.82|3172.64|3163.94|24
1630328130000|2021-08-30 12:55:30|3172.95|3164.25|3172.22|3163.52|3172.95|3164.25|3172.2|3163.5|36
1630328140000|2021-08-30 12:55:40|3172.1|3163.4|3172.11|3163.41|3172.15|3163.45|3172.01|3163.31|21
1630328150000|2021-08-30 12:55:50|3172.16|3163.46|3171.86|3163.16|3172.16|3163.46|3171.72|3163.02|32
1630328160000|2021-08-30 12:56:00|3171.87|3163.17|3170.62|3161.92|3171.87|3163.17|3170.41|3161.71|36
1630328170000|2021-08-30 12:56:10|3170.73|3162.03|3170.54|3161.84|3170.97|3162.27|3170.51|3161.81|33
1630328180000|2021-08-30 12:56:20|3170.55|3161.85|3170.62|3161.92|3171.75|3163.05|3170.49|3161.79|31
1630328190000|2021-08-30 12:56:30|3170.87|3162.17|3170.74|3162.04|3171.12|3162.42|3170.7|3162|25
1630328200000|2021-08-30 12:56:40|3170.72|3162.02|3170.88|3162.18|3171.07|3162.37|3170.65|3161.95|14
1630328210000|2021-08-30 12:56:50|3170.82|3162.12|3170.9|3162.2|3170.93|3162.23|3170.72|3162.02|15
1630328220000|2021-08-30 12:57:00|3170.71|3162.01|3170.23|3161.53|3170.71|3162.01|3170.23|3161.53|22
1630328240000|2021-08-30 12:57:20|3170.22|3161.52|3169.13|3160.43|3170.22|3161.52|3169.12|3160.42|21
1630328250000|2021-08-30 12:57:30|3169.18|3160.48|3168.97|3160.27|3169.22|3160.52|3168.91|3160.21|15
1630328260000|2021-08-30 12:57:40|3168.71|3160.01|3168.65|3159.95|3168.77|3160.07|3168.58|3159.88|11
1630328270000|2021-08-30 12:57:50|3168.81|3160.11|3169.51|3160.81|3169.8|3161.1|3168.81|3160.11|21
1630328280000|2021-08-30 12:58:00|3169.5|3160.8|3169.58|3160.88|3169.61|3160.91|3169.5|3160.8|9
1630328290000|2021-08-30 12:58:10|3169.6|3160.9|3167.08|3158.38|3169.6|3160.9|3166.6|3157.9|26
1630328300000|2021-08-30 12:58:20|3167.11|3158.41|3166.86|3158.16|3167.25|3158.55|3166.86|3158.16|19
1630328310000|2021-08-30 12:58:30|3166.53|3157.83|3165.67|3156.97|3166.53|3157.83|3165.65|3156.95|7
1630328320000|2021-08-30 12:58:40|3165.52|3156.82|3163.72|3155.02|3165.64|3156.94|3163.72|3155.02|28
1630328330000|2021-08-30 12:58:50|3163.55|3154.85|3162.79|3154.09|3163.98|3155.28|3162.52|3153.82|36
1630328340000|2021-08-30 12:59:00|3162.54|3153.84|3162.24|3153.54|3162.64|3153.94|3162.24|3153.54|35
1630328350000|2021-08-30 12:59:10|3162.26|3153.56|3165.11|3156.41|3165.61|3156.91|3161.8|3153.1|36
1630328360000|2021-08-30 12:59:20|3165.01|3156.31|3164.27|3155.57|3165.01|3156.31|3162.98|3154.28|39
1630328370000|2021-08-30 12:59:30|3164.46|3155.76|3163.21|3154.51|3164.46|3155.76|3162.54|3153.84|34
1630328380000|2021-08-30 12:59:40|3163.11|3154.41|3163.64|3154.94|3164.4|3155.7|3163.11|3154.41|34
1630328390000|2021-08-30 12:59:50|3163.72|3155.02|3164.42|3155.72|3164.81|3156.11|3162.6|3153.9|29
1630328400000|2021-08-30 13:00:00|3164.36|3155.66|3161.09|3152.39|3164.39|3155.69|3161.09|3152.39|36
1630328410000|2021-08-30 13:00:10|3160.93|3152.23|3161.66|3152.96|3162.27|3153.57|3160.61|3151.91|33
1630328420000|2021-08-30 13:00:20|3161.65|3152.95|3163.39|3154.69|3163.39|3154.69|3161.61|3152.91|31
1630328430000|2021-08-30 13:00:30|3163.54|3154.84|3165.61|3156.91|3165.75|3157.05|3163.43|3154.73|37
1630328440000|2021-08-30 13:00:40|3165.47|3156.77|3163.51|3154.81|3165.73|3157.03|3163.51|3154.81|34
1630328450000|2021-08-30 13:00:50|3163.61|3154.91|3165.65|3156.95|3166.55|3157.85|3163.61|3154.91|39
1630328460000|2021-08-30 13:01:00|3165.93|3157.23|3164.65|3155.95|3165.93|3157.23|3163.98|3155.28|38
1630328470000|2021-08-30 13:01:10|3165.44|3156.74|3166.08|3157.38|3167.09|3158.39|3165.44|3156.74|34
1630328480000|2021-08-30 13:01:20|3167.08|3158.38|3166.84|3158.14|3168.4|3159.7|3166.08|3157.38|36
1630328490000|2021-08-30 13:01:30|3166.78|3158.08|3166.4|3157.7|3166.84|3158.14|3165.09|3156.39|37
1630328500000|2021-08-30 13:01:40|3166.67|3157.97|3167.69|3158.99|3167.69|3158.99|3166.67|3157.97|36
1630328510000|2021-08-30 13:01:50|3167.68|3158.98|3167.66|3158.96|3168.18|3159.48|3167.31|3158.61|33
1630328520000|2021-08-30 13:02:00|3167.67|3158.97|3167.56|3158.86|3167.67|3158.97|3167.24|3158.54|23
1630328530000|2021-08-30 13:02:10|3167.57|3158.87|3168.3|3159.6|3168.47|3159.77|3167.57|3158.87|21
1630328540000|2021-08-30 13:02:20|3168.26|3159.56|3168.47|3159.77|3168.54|3159.84|3168.22|3159.52|25
1630328550000|2021-08-30 13:02:30|3168.51|3159.81|3167.43|3158.73|3168.54|3159.84|3167.33|3158.63|28
1630328560000|2021-08-30 13:02:40|3167.44|3158.74|3168.21|3159.51|3168.27|3159.57|3167.44|3158.74|30
1630328570000|2021-08-30 13:02:50|3168.19|3159.49|3167.37|3158.67|3168.21|3159.51|3167.37|3158.67|24
1630328580000|2021-08-30 13:03:00|3167.38|3158.68|3166.33|3157.63|3167.53|3158.83|3166.33|3157.63|35
1630328590000|2021-08-30 13:03:10|3166.32|3157.62|3167.8|3159.1|3167.82|3159.12|3166.08|3157.38|36
1630328600000|2021-08-30 13:03:20|3168.01|3159.31|3166.64|3157.94|3168.01|3159.31|3166.35|3157.65|30
1630328610000|2021-08-30 13:03:30|3166.63|3157.93|3166|3157.3|3166.88|3158.18|3165.86|3157.16|24
1630328620000|2021-08-30 13:03:40|3166.02|3157.32|3166.13|3157.43|3166.15|3157.45|3165.92|3157.22|20
1630328630000|2021-08-30 13:03:50|3166.14|3157.44|3166.16|3157.46|3166.46|3157.76|3166.14|3157.44|26
1630328640000|2021-08-30 13:04:00|3166.23|3157.53|3166.24|3157.54|3166.45|3157.75|3166.11|3157.41|35
1630328650000|2021-08-30 13:04:10|3166.12|3157.42|3165.8|3157.1|3166.12|3157.42|3165.59|3156.89|26
1630328660000|2021-08-30 13:04:20|3165.58|3156.88|3165.42|3156.72|3165.58|3156.88|3165.25|3156.55|30
1630328670000|2021-08-30 13:04:30|3165.38|3156.68|3165.37|3156.67|3165.41|3156.71|3165.32|3156.62|16
1630328680000|2021-08-30 13:04:40|3165.36|3156.66|3165.39|3156.69|3165.39|3156.69|3165.36|3156.66|9
1630328690000|2021-08-30 13:04:50|3165.38|3156.68|3165.98|3157.28|3166.87|3158.17|3165.37|3156.67|24
1630328700000|2021-08-30 13:05:00|3165.96|3157.26|3164.95|3156.25|3165.96|3157.26|3164.95|3156.25|26
1630328710000|2021-08-30 13:05:10|3164.75|3156.05|3164.86|3156.16|3164.92|3156.22|3164.75|3156.05|25
1630328720000|2021-08-30 13:05:20|3164.8|3156.1|3165.09|3156.39|3165.11|3156.41|3164.68|3155.98|32
1630328730000|2021-08-30 13:05:30|3164.96|3156.26|3164.57|3155.87|3165.2|3156.5|3164.47|3155.77|34
1630328740000|2021-08-30 13:05:40|3164.54|3155.84|3164.51|3155.81|3164.67|3155.97|3164.33|3155.63|34
1630328750000|2021-08-30 13:05:50|3164.52|3155.82|3164.59|3155.89|3164.62|3155.92|3164.47|3155.77|28
1630328760000|2021-08-30 13:06:00|3164.65|3155.95|3163.67|3154.97|3164.82|3156.12|3163.48|3154.78|35
1630328770000|2021-08-30 13:06:10|3163.61|3154.91|3163.32|3154.62|3163.61|3154.91|3163.18|3154.48|8
1630328780000|2021-08-30 13:06:20|3163.41|3154.71|3163.36|3154.66|3163.51|3154.81|3163.33|3154.63|10
1630328790000|2021-08-30 13:06:30|3163.35|3154.65|3162.22|3153.52|3163.36|3154.66|3162.16|3153.46|31
1630328800000|2021-08-30 13:06:40|3162|3153.3|3161.78|3153.08|3162|3153.3|3161.67|3152.97|20
1630328810000|2021-08-30 13:06:50|3161.8|3153.1|3162.31|3153.61|3162.96|3154.26|3161.8|3153.1|21
1630328820000|2021-08-30 13:07:00|3162.23|3153.53|3163.36|3154.66|3163.44|3154.74|3162.16|3153.46|31
1630328830000|2021-08-30 13:07:10|3163.42|3154.72|3163.35|3154.65|3164.11|3155.41|3163.16|3154.46|34
1630328840000|2021-08-30 13:07:20|3163.38|3154.68|3163.48|3154.78|3163.86|3155.16|3163.25|3154.55|25
1630328850000|2021-08-30 13:07:30|3163.5|3154.8|3163.1|3154.4|3164.09|3155.39|3163.1|3154.4|36
1630328860000|2021-08-30 13:07:40|3163.28|3154.58|3163.46|3154.76|3163.49|3154.79|3163.16|3154.46|18
1630328870000|2021-08-30 13:07:50|3163.43|3154.73|3162.46|3153.76|3163.43|3154.73|3162.3|3153.6|34
1630328880000|2021-08-30 13:08:00|3162.48|3153.78|3162.71|3154.01|3163.22|3154.52|3162.48|3153.78|33
1630328890000|2021-08-30 13:08:10|3162.62|3153.92|3162.97|3154.27|3162.97|3154.27|3162.57|3153.87|28
1630328900000|2021-08-30 13:08:20|3162.92|3154.22|3162.59|3153.89|3162.96|3154.26|3162.56|3153.86|29
1630328910000|2021-08-30 13:08:30|3162.56|3153.86|3162.44|3153.74|3162.76|3154.06|3162.41|3153.71|17
1630328920000|2021-08-30 13:08:40|3162.33|3153.63|3161.63|3152.93|3162.72|3154.02|3161.35|3152.65|34
1630328930000|2021-08-30 13:08:50|3161.61|3152.91|3160.2|3151.5|3161.72|3153.02|3160.09|3151.39|34
1630328940000|2021-08-30 13:09:00|3160.18|3151.48|3160.94|3152.24|3161.09|3152.39|3159.91|3151.21|38
1630328950000|2021-08-30 13:09:10|3160.7|3152|3160.05|3151.35|3160.82|3152.12|3159.96|3151.26|37
1630328960000|2021-08-30 13:09:20|3160.04|3151.34|3158.99|3150.29|3160.14|3151.44|3158.99|3150.29|34
1630328970000|2021-08-30 13:09:30|3158.83|3150.13|3159.99|3151.29|3160.1|3151.4|3158.83|3150.13|32
1630328980000|2021-08-30 13:09:40|3160.24|3151.54|3159.25|3150.55|3160.84|3152.14|3158.97|3150.27|38
1630328990000|2021-08-30 13:09:50|3159.03|3150.33|3159.21|3150.51|3159.52|3150.82|3159.03|3150.33|35
1630329000000|2021-08-30 13:10:00|3159.33|3150.63|3158.99|3150.29|3159.34|3150.64|3158.79|3150.09|29
1630329010000|2021-08-30 13:10:10|3159.01|3150.31|3160.41|3151.71|3160.8|3152.1|3158.83|3150.13|34
1630329020000|2021-08-30 13:10:20|3160.46|3151.76|3161.11|3152.41|3161.11|3152.41|3160.46|3151.76|29
1630329030000|2021-08-30 13:10:30|3161.18|3152.48|3161.43|3152.73|3161.83|3153.13|3160.81|3152.11|37
1630329040000|2021-08-30 13:10:40|3161.4|3152.7|3161.3|3152.6|3161.65|3152.95|3160.91|3152.21|32
1630329050000|2021-08-30 13:10:50|3161.24|3152.54|3161.74|3153.04|3162.22|3153.52|3160.89|3152.19|33
1630329060000|2021-08-30 13:11:00|3161.48|3152.78|3161.53|3152.83|3161.6|3152.9|3161.22|3152.52|30
1630329070000|2021-08-30 13:11:10|3161.52|3152.82|3162.27|3153.57|3162.33|3153.63|3161.39|3152.69|35
1630329080000|2021-08-30 13:11:20|3162.36|3153.66|3162.36|3153.66|3162.36|3153.66|3161.16|3152.46|33
1630329090000|2021-08-30 13:11:30|3162.35|3153.65|3162.97|3154.27|3163.18|3154.48|3162.01|3153.31|33
1630329100000|2021-08-30 13:11:40|3163.01|3154.31|3163.69|3154.99|3163.71|3155.01|3163.01|3154.31|29
1630329110000|2021-08-30 13:11:50|3163.68|3154.98|3162.86|3154.16|3163.68|3154.98|3162.69|3153.99|22
1630329120000|2021-08-30 13:12:00|3162.84|3154.14|3163.32|3154.62|3163.38|3154.68|3162.77|3154.07|28
1630329130000|2021-08-30 13:12:10|3163.16|3154.46|3162.2|3153.5|3163.16|3154.46|3162.09|3153.39|35
1630329140000|2021-08-30 13:12:20|3162.26|3153.56|3162.17|3153.47|3163.64|3154.94|3162.13|3153.43|35
1630329150000|2021-08-30 13:12:30|3162.15|3153.45|3162.69|3153.99|3162.7|3154|3162.07|3153.37|34
1630329160000|2021-08-30 13:12:40|3162.67|3153.97|3162.65|3153.95|3162.96|3154.26|3162.61|3153.91|37
1630329170000|2021-08-30 13:12:50|3162.63|3153.93|3161.87|3153.17|3162.63|3153.93|3161.85|3153.15|18
1630329180000|2021-08-30 13:13:00|3161.84|3153.14|3161.63|3152.93|3161.87|3153.17|3161.63|3152.93|14
1630329190000|2021-08-30 13:13:10|3161.59|3152.89|3159.82|3151.12|3161.59|3152.89|3159.63|3150.93|31
1630329200000|2021-08-30 13:13:20|3159.34|3150.64|3160.51|3151.81|3161|3152.3|3159.02|3150.32|31
1630329210000|2021-08-30 13:13:30|3160.52|3151.82|3159.62|3150.92|3160.55|3151.85|3159.62|3150.92|21
1630329220000|2021-08-30 13:13:40|3159.74|3151.04|3159.11|3150.41|3159.74|3151.04|3158.47|3149.77|33
1630329230000|2021-08-30 13:13:50|3159.15|3150.45|3158.47|3149.77|3160.32|3151.62|3158.35|3149.65|36
1630329240000|2021-08-30 13:14:00|3158.76|3150.06|3158.23|3149.53|3159.02|3150.32|3158.23|3149.53|32
1630329250000|2021-08-30 13:14:10|3158.35|3149.65|3157.16|3148.46|3158.46|3149.76|3157.16|3148.46|29
1630329260000|2021-08-30 13:14:20|3157.29|3148.59|3157.91|3149.21|3157.91|3149.21|3156.8|3148.1|40
1630329270000|2021-08-30 13:14:30|3158.06|3149.36|3156.3|3147.6|3158.25|3149.55|3156.3|3147.6|40
1630329280000|2021-08-30 13:14:40|3156.34|3147.64|3158.73|3150.03|3158.73|3150.03|3156|3147.3|37
1630329290000|2021-08-30 13:14:50|3158.89|3150.19|3161.65|3152.95|3161.66|3152.96|3158.89|3150.19|39
1630329300000|2021-08-30 13:15:00|3161.61|3152.91|3162.14|3153.44|3162.14|3153.44|3160.94|3152.24|37
1630329310000|2021-08-30 13:15:10|3162.03|3153.33|3160.44|3151.74|3163.41|3154.71|3160.44|3151.74|37
1630329320000|2021-08-30 13:15:20|3160.45|3151.75|3159.04|3150.34|3160.45|3151.75|3158.21|3149.51|39
1630329330000|2021-08-30 13:15:30|3159.01|3150.31|3160.72|3152.02|3160.72|3152.02|3159.01|3150.31|37
1630329340000|2021-08-30 13:15:40|3160.74|3152.04|3162.63|3153.93|3162.94|3154.24|3160.66|3151.96|37
1630329350000|2021-08-30 13:15:50|3162.68|3153.98|3164.38|3155.68|3164.43|3155.73|3162.18|3153.48|40
1630329360000|2021-08-30 13:16:00|3164.55|3155.85|3164.58|3155.88|3165.1|3156.4|3164.21|3155.51|39
1630329370000|2021-08-30 13:16:10|3164.54|3155.84|3166.49|3157.79|3166.65|3157.95|3163.99|3155.29|38
1630329380000|2021-08-30 13:16:20|3166.64|3157.94|3168.2|3159.5|3168.72|3160.02|3166.64|3157.94|37
1630329390000|2021-08-30 13:16:30|3168.09|3159.39|3167.13|3158.43|3168.09|3159.39|3165.36|3156.66|39
1630329400000|2021-08-30 13:16:40|3167.01|3158.31|3168.38|3159.68|3168.66|3159.96|3167.01|3158.31|39
1630329410000|2021-08-30 13:16:50|3168.37|3159.67|3167.41|3158.71|3168.67|3159.97|3167.3|3158.6|38
1630329420000|2021-08-30 13:17:00|3167.34|3158.64|3166.55|3157.85|3167.35|3158.65|3165.55|3156.85|39
1630329430000|2021-08-30 13:17:10|3166.67|3157.97|3166.83|3158.13|3167.46|3158.76|3166.3|3157.6|39
1630329440000|2021-08-30 13:17:20|3166.71|3158.01|3167.22|3158.52|3167.22|3158.52|3165.98|3157.28|38
1630329450000|2021-08-30 13:17:30|3167.31|3158.61|3167.37|3158.67|3167.38|3158.68|3167.11|3158.41|27
1630329460000|2021-08-30 13:17:40|3167.36|3158.66|3168.53|3159.83|3168.72|3160.02|3167.36|3158.66|35
1630329470000|2021-08-30 13:17:50|3168.64|3159.94|3168.56|3159.86|3168.67|3159.97|3167.55|3158.85|37
1630329480000|2021-08-30 13:18:00|3168.53|3159.83|3168.47|3159.77|3168.53|3159.83|3167.06|3158.36|36
1630329490000|2021-08-30 13:18:10|3168.49|3159.79|3168.3|3159.6|3168.56|3159.86|3168.3|3159.6|24
1630329500000|2021-08-30 13:18:20|3168.29|3159.59|3167.28|3158.58|3168.37|3159.67|3166.87|3158.17|26
1630329510000|2021-08-30 13:18:30|3167.44|3158.74|3168.97|3160.27|3169.18|3160.48|3167.44|3158.74|32
1630329520000|2021-08-30 13:18:40|3168.89|3160.19|3169.87|3161.17|3169.95|3161.25|3168.83|3160.13|33
1630329530000|2021-08-30 13:18:50|3169.95|3161.25|3170.69|3161.99|3170.89|3162.19|3169.68|3160.98|34
1630329540000|2021-08-30 13:19:00|3170.9|3162.2|3172.34|3163.64|3172.34|3163.64|3170.37|3161.67|37
1630329550000|2021-08-30 13:19:10|3172.85|3164.15|3172.23|3163.53|3172.88|3164.18|3171.63|3162.93|35
1630329560000|2021-08-30 13:19:20|3172.27|3163.57|3171.87|3163.17|3172.29|3163.59|3171.65|3162.95|22
1630329570000|2021-08-30 13:19:30|3171.85|3163.15|3171.81|3163.11|3171.87|3163.17|3171.56|3162.86|30
1630329580000|2021-08-30 13:19:40|3171.83|3163.13|3171.92|3163.22|3172.04|3163.34|3171.83|3163.13|24
1630329590000|2021-08-30 13:19:50|3171.91|3163.21|3171.87|3163.17|3171.95|3163.25|3171.79|3163.09|20
1630329600000|2021-08-30 13:20:00|3171.86|3163.16|3169.79|3161.09|3171.87|3163.17|3169.79|3161.09|22
1630329610000|2021-08-30 13:20:10|3169.76|3161.06|3169.2|3160.5|3169.76|3161.06|3168.54|3159.84|28
1630329620000|2021-08-30 13:20:20|3169.55|3160.85|3173.14|3164.44|3173.15|3164.45|3169.25|3160.55|37
1630329630000|2021-08-30 13:20:30|3172.95|3164.25|3173.92|3165.22|3173.95|3165.25|3172.94|3164.24|38
1630329640000|2021-08-30 13:20:40|3173.27|3164.57|3174.49|3165.79|3174.82|3166.12|3172.86|3164.16|33
1630329650000|2021-08-30 13:20:50|3174.42|3165.72|3174.41|3165.71|3175.12|3166.42|3174.06|3165.36|37
1630329660000|2021-08-30 13:21:00|3175|3166.3|3176.6|3167.9|3176.6|3167.9|3174.21|3165.51|32
1630329670000|2021-08-30 13:21:10|3176.93|3168.23|3178.17|3169.47|3179.53|3170.83|3176.93|3168.23|38
1630329680000|2021-08-30 13:21:20|3178.12|3169.42|3176.71|3168.01|3178.12|3169.42|3176.28|3167.58|34
1630329690000|2021-08-30 13:21:30|3176.43|3167.73|3176.1|3167.4|3176.92|3168.22|3176.06|3167.36|31
1630329700000|2021-08-30 13:21:40|3176.04|3167.34|3174.38|3165.68|3176.04|3167.34|3174.34|3165.64|35
1630329710000|2021-08-30 13:21:50|3174.37|3165.67|3173.45|3164.75|3174.4|3165.7|3173.43|3164.73|32
1630329720000|2021-08-30 13:22:00|3173.52|3164.82|3175.31|3166.61|3175.31|3166.61|3173.52|3164.82|35
1630329730000|2021-08-30 13:22:10|3175.32|3166.62|3176.27|3167.57|3176.32|3167.62|3175.12|3166.42|36
1630329740000|2021-08-30 13:22:20|3176.19|3167.49|3176.21|3167.51|3176.45|3167.75|3176.05|3167.35|34
1630329750000|2021-08-30 13:22:30|3176.19|3167.49|3176.31|3167.61|3176.31|3167.61|3175.53|3166.83|34
1630329760000|2021-08-30 13:22:40|3176.29|3167.59|3176.23|3167.53|3176.49|3167.79|3176.2|3167.5|31
1630329770000|2021-08-30 13:22:50|3176.22|3167.52|3176.1|3167.4|3176.4|3167.7|3176.1|3167.4|34
1630329780000|2021-08-30 13:23:00|3175.77|3167.07|3174.74|3166.04|3175.88|3167.18|3174.5|3165.8|36
1630329790000|2021-08-30 13:23:10|3174.81|3166.11|3174.46|3165.76|3174.83|3166.13|3174.4|3165.7|32
1630329800000|2021-08-30 13:23:20|3174.39|3165.69|3174.09|3165.39|3174.4|3165.7|3174.09|3165.39|24
1630329810000|2021-08-30 13:23:30|3174.13|3165.43|3174.05|3165.35|3174.13|3165.43|3174.05|3165.35|7
1630329820000|2021-08-30 13:23:40|3174.04|3165.34|3173.82|3165.12|3174.15|3165.45|3173.82|3165.12|17
1630329830000|2021-08-30 13:23:50|3173.8|3165.1|3172.41|3163.71|3173.92|3165.22|3172.41|3163.71|30
1630329840000|2021-08-30 13:24:00|3172.35|3163.65|3174.31|3165.61|3174.31|3165.61|3172.34|3163.64|29
1630329850000|2021-08-30 13:24:10|3174.34|3165.64|3174.16|3165.46|3174.34|3165.64|3174.04|3165.34|25
1630329860000|2021-08-30 13:24:20|3174.19|3165.49|3173.96|3165.26|3175.64|3166.94|3173.96|3165.26|37
1630329870000|2021-08-30 13:24:30|3173.94|3165.24|3172.74|3164.04|3173.94|3165.24|3172.52|3163.82|37
1630329880000|2021-08-30 13:24:40|3172.62|3163.92|3172.73|3164.03|3172.88|3164.18|3172.28|3163.58|32
1630329890000|2021-08-30 13:24:50|3172.76|3164.06|3174.03|3165.33|3174.14|3165.44|3172.68|3163.98|36
1630329900000|2021-08-30 13:25:00|3174.06|3165.36|3174.33|3165.63|3174.7|3166|3174.06|3165.36|31
1630329910000|2021-08-30 13:25:10|3174.26|3165.56|3172.5|3163.8|3174.26|3165.56|3172.5|3163.8|34
1630329920000|2021-08-30 13:25:20|3172.45|3163.75|3172.43|3163.73|3172.64|3163.94|3172.09|3163.39|24
1630329930000|2021-08-30 13:25:30|3172.46|3163.76|3171.91|3163.21|3172.5|3163.8|3171.75|3163.05|33
1630329940000|2021-08-30 13:25:40|3172.01|3163.31|3171.9|3163.2|3172.13|3163.43|3171.88|3163.18|33
1630329950000|2021-08-30 13:25:50|3171.92|3163.22|3171.79|3163.09|3171.92|3163.22|3171.69|3162.99|28
1630329960000|2021-08-30 13:26:00|3171.81|3163.11|3170.64|3161.94|3171.88|3163.18|3170.64|3161.94|29
1630329970000|2021-08-30 13:26:10|3170.83|3162.13|3169.98|3161.28|3170.83|3162.13|3169.95|3161.25|28
1630329980000|2021-08-30 13:26:20|3170.02|3161.32|3169.97|3161.27|3170.17|3161.47|3169.51|3160.81|36
1630329990000|2021-08-30 13:26:30|3169.99|3161.29|3170.12|3161.42|3170.16|3161.46|3169.84|3161.14|33
1630330000000|2021-08-30 13:26:40|3170.1|3161.4|3170.69|3161.99|3170.69|3161.99|3170.1|3161.4|16
1630330010000|2021-08-30 13:26:50|3170.74|3162.04|3170.78|3162.08|3170.84|3162.14|3170.74|3162.04|11
1630330020000|2021-08-30 13:27:00|3170.81|3162.11|3171.28|3162.58|3171.32|3162.62|3170.81|3162.11|14
1630330030000|2021-08-30 13:27:10|3171.24|3162.54|3171.27|3162.57|3171.32|3162.62|3171.03|3162.33|23
1630330040000|2021-08-30 13:27:20|3171.32|3162.62|3171.5|3162.8|3171.57|3162.87|3171.32|3162.62|18
1630330050000|2021-08-30 13:27:30|3171.35|3162.65|3171.4|3162.7|3171.41|3162.71|3171.29|3162.59|20
1630330060000|2021-08-30 13:27:40|3171.43|3162.73|3171.39|3162.69|3171.44|3162.74|3171.33|3162.63|19
1630330070000|2021-08-30 13:27:50|3171.26|3162.56|3171.5|3162.8|3171.54|3162.84|3171.26|3162.56|26
1630330080000|2021-08-30 13:28:00|3171.55|3162.85|3171.52|3162.82|3171.55|3162.85|3171.47|3162.77|17
1630330090000|2021-08-30 13:28:10|3171.53|3162.83|3171.55|3162.85|3171.58|3162.88|3171.27|3162.57|37
1630330100000|2021-08-30 13:28:20|3171.54|3162.84|3171.38|3162.68|3171.54|3162.84|3171.16|3162.46|27
1630330110000|2021-08-30 13:28:30|3171.34|3162.64|3172.83|3164.13|3173.53|3164.83|3171.32|3162.62|34
1630330120000|2021-08-30 13:28:40|3172.77|3164.07|3171.8|3163.1|3172.77|3164.07|3171.66|3162.96|36
1630330130000|2021-08-30 13:28:50|3171.98|3163.28|3170.46|3161.76|3171.98|3163.28|3170.42|3161.72|32
1630330140000|2021-08-30 13:29:00|3170.35|3161.65|3169.73|3161.03|3170.7|3162|3169.55|3160.85|27
1630330150000|2021-08-30 13:29:10|3169.7|3161|3168.94|3160.24|3169.7|3161|3168.86|3160.16|30
1630330160000|2021-08-30 13:29:20|3168.92|3160.22|3168.56|3159.86|3168.98|3160.28|3168.51|3159.81|27
1630330170000|2021-08-30 13:29:30|3168.54|3159.84|3168.49|3159.79|3168.54|3159.84|3168.45|3159.75|26
1630330180000|2021-08-30 13:29:40|3168.51|3159.81|3167.47|3158.77|3168.51|3159.81|3167.47|3158.77|25
1630330190000|2021-08-30 13:29:50|3167.44|3158.74|3166.56|3157.86|3167.79|3159.09|3165.72|3157.02|29
1630330200000|2021-08-30 13:30:00|3166.47|3157.77|3165.96|3157.26|3166.47|3157.77|3165.95|3157.25|32
1630330210000|2021-08-30 13:30:10|3166.1|3157.4|3165.69|3156.99|3166.94|3158.24|3165.69|3156.99|38
1630330220000|2021-08-30 13:30:20|3165.63|3156.93|3164.73|3156.03|3165.69|3156.99|3164.42|3155.72|21
1630330230000|2021-08-30 13:30:30|3164.7|3156|3164.55|3155.85|3164.85|3156.15|3164.55|3155.85|31
1630330240000|2021-08-30 13:30:40|3164.62|3155.92|3164.24|3155.54|3165.26|3156.56|3164.08|3155.38|32
1630330250000|2021-08-30 13:30:50|3164.45|3155.75|3164.92|3156.22|3164.93|3156.23|3163.99|3155.29|33
1630330260000|2021-08-30 13:31:00|3164.87|3156.17|3165.34|3156.64|3165.34|3156.64|3164.59|3155.89|28
1630330270000|2021-08-30 13:31:10|3165.68|3156.98|3164.81|3156.11|3166.15|3157.45|3164.81|3156.11|24
1630330280000|2021-08-30 13:31:20|3164.77|3156.07|3164.91|3156.21|3165.15|3156.45|3164.77|3156.07|28
1630330290000|2021-08-30 13:31:30|3164.92|3156.22|3165.47|3156.77|3166|3157.3|3164.72|3156.02|25
1630330300000|2021-08-30 13:31:40|3165.26|3156.56|3165.85|3157.15|3166.04|3157.34|3165.24|3156.54|24
1630330310000|2021-08-30 13:31:50|3166.01|3157.31|3164.82|3156.12|3166.01|3157.31|3164.81|3156.11|23
1630330320000|2021-08-30 13:32:00|3164.83|3156.13|3164.63|3155.93|3165.55|3156.85|3164.45|3155.75|28
1630330330000|2021-08-30 13:32:10|3164.62|3155.92|3164.83|3156.13|3164.83|3156.13|3164.56|3155.86|16
1630330340000|2021-08-30 13:32:20|3164.84|3156.14|3165.8|3157.1|3165.94|3157.24|3164.41|3155.71|30
1630330350000|2021-08-30 13:32:30|3166.3|3157.6|3165.9|3157.2|3166.48|3157.78|3165.9|3157.2|30
1630330360000|2021-08-30 13:32:40|3165.93|3157.23|3167.12|3158.42|3167.12|3158.42|3165.93|3157.23|9
1630330370000|2021-08-30 13:32:50|3167.1|3158.4|3167.93|3159.23|3168.61|3159.91|3167.1|3158.4|26
1630330380000|2021-08-30 13:33:00|3167.78|3159.08|3167.19|3158.49|3167.93|3159.23|3167.13|3158.43|23
1630330390000|2021-08-30 13:33:10|3167.18|3158.48|3167.78|3159.08|3167.79|3159.09|3167.13|3158.43|23
1630330400000|2021-08-30 13:33:20|3167.81|3159.11|3168.98|3160.28|3168.99|3160.29|3167.75|3159.05|23
1630330410000|2021-08-30 13:33:30|3168.97|3160.27|3168.78|3160.08|3169.67|3160.97|3168.32|3159.62|36
1630330420000|2021-08-30 13:33:40|3169.3|3160.6|3169.31|3160.61|3169.53|3160.83|3168.61|3159.91|30
1630330430000|2021-08-30 13:33:50|3168.99|3160.29|3168.79|3160.09|3169.44|3160.74|3168.16|3159.46|33
1630330440000|2021-08-30 13:34:00|3168.8|3160.1|3168.44|3159.74|3168.8|3160.1|3168.18|3159.48|26
1630330450000|2021-08-30 13:34:10|3168.27|3159.57|3169.37|3160.67|3169.37|3160.67|3168.27|3159.57|28
1630330460000|2021-08-30 13:34:20|3169.17|3160.47|3170.3|3161.6|3170.34|3161.64|3168.92|3160.22|32
1630330470000|2021-08-30 13:34:30|3170.56|3161.86|3171.82|3163.12|3172.06|3163.36|3170.56|3161.86|32
1630330480000|2021-08-30 13:34:40|3171.86|3163.16|3172.77|3164.07|3172.77|3164.07|3171.78|3163.08|31
1630330490000|2021-08-30 13:34:50|3172.61|3163.91|3175.11|3166.41|3175.27|3166.57|3172.61|3163.91|38
1630330500000|2021-08-30 13:35:00|3174.71|3166.01|3173.2|3164.5|3175.25|3166.55|3173.07|3164.37|35
1630330510000|2021-08-30 13:35:10|3173.15|3164.45|3174.35|3165.65|3175.1|3166.4|3172.96|3164.26|39
1630330520000|2021-08-30 13:35:20|3173.91|3165.21|3175.32|3166.62|3175.32|3166.62|3173.71|3165.01|39
1630330530000|2021-08-30 13:35:30|3174.65|3165.95|3176.16|3167.46|3176.33|3167.63|3174.65|3165.95|39
1630330540000|2021-08-30 13:35:40|3176.17|3167.47|3175.33|3166.63|3176.22|3167.52|3175.1|3166.4|36
1630330550000|2021-08-30 13:35:50|3175.35|3166.65|3174.48|3165.78|3175.39|3166.69|3174.47|3165.77|27
1630330560000|2021-08-30 13:36:00|3174.46|3165.76|3174.39|3165.69|3174.81|3166.11|3173.81|3165.11|33
1630330570000|2021-08-30 13:36:10|3174.35|3165.65|3175.7|3167|3175.71|3167.01|3174.3|3165.6|32
1630330580000|2021-08-30 13:36:20|3175.71|3167.01|3176.7|3168|3176.96|3168.26|3175.47|3166.77|27
1630330590000|2021-08-30 13:36:30|3176.74|3168.04|3176.9|3168.2|3177.9|3169.2|3176.59|3167.89|30
1630330600000|2021-08-30 13:36:40|3176.88|3168.18|3177.41|3168.71|3177.41|3168.71|3176.81|3168.11|35
1630330610000|2021-08-30 13:36:50|3177.1|3168.4|3177.36|3168.66|3177.87|3169.17|3177.03|3168.33|28
1630330620000|2021-08-30 13:37:00|3177.28|3168.58|3176.84|3168.14|3177.41|3168.71|3176.41|3167.71|28
1630330630000|2021-08-30 13:37:10|3177.12|3168.42|3176.81|3168.11|3177.26|3168.56|3176.5|3167.8|32
1630330640000|2021-08-30 13:37:20|3177.33|3168.63|3177.12|3168.42|3177.47|3168.77|3176.77|3168.07|35
1630330650000|2021-08-30 13:37:30|3177.1|3168.4|3175.82|3167.12|3177.4|3168.7|3175.62|3166.92|36
1630330660000|2021-08-30 13:37:40|3175.96|3167.26|3175.11|3166.41|3175.98|3167.28|3174.78|3166.08|33
1630330670000|2021-08-30 13:37:50|3175.1|3166.4|3175.16|3166.46|3175.48|3166.78|3174.97|3166.27|34
1630330680000|2021-08-30 13:38:00|3175.32|3166.62|3176.54|3167.84|3176.55|3167.85|3175.32|3166.62|21
1630330690000|2021-08-30 13:38:10|3176.64|3167.94|3176.34|3167.64|3176.74|3168.04|3176.26|3167.56|25
1630330700000|2021-08-30 13:38:20|3176.48|3167.78|3176.34|3167.64|3176.69|3167.99|3176.08|3167.38|34
1630330710000|2021-08-30 13:38:30|3176.23|3167.53|3175.39|3166.69|3176.7|3168|3175.22|3166.52|24
1630330720000|2021-08-30 13:38:40|3175.38|3166.68|3175.29|3166.59|3175.49|3166.79|3174.97|3166.27|28
1630330730000|2021-08-30 13:38:50|3175.12|3166.42|3175.4|3166.7|3175.63|3166.93|3175.09|3166.39|19
1630330740000|2021-08-30 13:39:00|3175.56|3166.86|3174.6|3165.9|3175.76|3167.06|3174.54|3165.84|27
1630330750000|2021-08-30 13:39:10|3174.59|3165.89|3174.67|3165.97|3174.87|3166.17|3174.09|3165.39|22
1630330760000|2021-08-30 13:39:20|3174.58|3165.88|3174.74|3166.04|3175.1|3166.4|3174.58|3165.88|34
1630330770000|2021-08-30 13:39:30|3174.69|3165.99|3174.92|3166.22|3174.98|3166.28|3174.65|3165.95|28
1630330780000|2021-08-30 13:39:40|3174.74|3166.04|3174.81|3166.11|3174.96|3166.26|3174.59|3165.89|27
1630330790000|2021-08-30 13:39:50|3174.8|3166.1|3174.96|3166.26|3175.29|3166.59|3174.77|3166.07|26
1630330800000|2021-08-30 13:40:00|3175.12|3166.42|3174.57|3165.87|3175.35|3166.65|3174.57|3165.87|25
1630330810000|2021-08-30 13:40:10|3174.71|3166.01|3175.65|3166.95|3175.66|3166.96|3174.71|3166.01|12
1630330820000|2021-08-30 13:40:20|3175.66|3166.96|3176.09|3167.39|3176.11|3167.41|3175.62|3166.92|16
1630330830000|2021-08-30 13:40:30|3175.86|3167.16|3175.81|3167.11|3176.23|3167.53|3175.8|3167.1|19
1630330840000|2021-08-30 13:40:40|3175.82|3167.12|3175.84|3167.14|3176.02|3167.32|3175.7|3167|14
1630330850000|2021-08-30 13:40:50|3175.76|3167.06|3175.74|3167.04|3176.18|3167.48|3175.45|3166.75|30
1630330860000|2021-08-30 13:41:00|3175.76|3167.06|3175.84|3167.14|3176.86|3168.16|3175.61|3166.91|37
1630330870000|2021-08-30 13:41:10|3176.11|3167.41|3175.57|3166.87|3176.11|3167.41|3175.29|3166.59|37
1630330880000|2021-08-30 13:41:20|3175.56|3166.86|3175.83|3167.13|3175.93|3167.23|3175.42|3166.72|29
1630330890000|2021-08-30 13:41:30|3175.55|3166.85|3175.67|3166.97|3175.85|3167.15|3175.41|3166.71|27
1630330900000|2021-08-30 13:41:40|3175.66|3166.96|3175.58|3166.88|3175.87|3167.17|3175.31|3166.61|27
1630330910000|2021-08-30 13:41:50|3175.59|3166.89|3175.3|3166.6|3175.69|3166.99|3175.06|3166.36|23
1630330920000|2021-08-30 13:42:00|3175.31|3166.61|3175.06|3166.36|3175.37|3166.67|3175.06|3166.36|15
1630330930000|2021-08-30 13:42:10|3175.03|3166.33|3174.36|3165.66|3175.03|3166.33|3174.1|3165.4|26
1630330940000|2021-08-30 13:42:20|3174.23|3165.53|3173.96|3165.26|3174.42|3165.72|3173.96|3165.26|16
1630330950000|2021-08-30 13:42:30|3173.86|3165.16|3173.55|3164.85|3173.86|3165.16|3173.1|3164.4|15
1630330960000|2021-08-30 13:42:40|3173.66|3164.96|3174.54|3165.84|3174.93|3166.23|3173.57|3164.87|24
1630330970000|2021-08-30 13:42:50|3174.73|3166.03|3173.46|3164.76|3175.08|3166.38|3173.29|3164.59|30
1630330980000|2021-08-30 13:43:00|3173.54|3164.84|3173|3164.3|3174.01|3165.31|3173|3164.3|25
1630330990000|2021-08-30 13:43:10|3173.09|3164.39|3172.3|3163.6|3173.09|3164.39|3171.91|3163.21|37
1630331000000|2021-08-30 13:43:20|3172.23|3163.53|3171.92|3163.22|3172.51|3163.81|3171.79|3163.09|31
1630331010000|2021-08-30 13:43:30|3171.93|3163.23|3171.41|3162.71|3172.19|3163.49|3171.27|3162.57|24
1630331020000|2021-08-30 13:43:40|3171.38|3162.68|3171.57|3162.87|3171.99|3163.29|3171.38|3162.68|35
1630331030000|2021-08-30 13:43:50|3171.54|3162.84|3171.53|3162.83|3171.69|3162.99|3171.08|3162.38|37
1630331040000|2021-08-30 13:44:00|3171.59|3162.89|3171.35|3162.65|3171.59|3162.89|3171.01|3162.31|33
1630331050000|2021-08-30 13:44:10|3171.4|3162.7|3174.14|3165.44|3174.14|3165.44|3171.35|3162.65|37
1630331060000|2021-08-30 13:44:20|3174.07|3165.37|3173.21|3164.51|3174.6|3165.9|3173.05|3164.35|36
1630331070000|2021-08-30 13:44:30|3173.23|3164.53|3172.39|3163.69|3173.23|3164.53|3172.31|3163.61|24
1630331080000|2021-08-30 13:44:40|3172.37|3163.67|3172.17|3163.47|3172.45|3163.75|3172.16|3163.46|21
1630331090000|2021-08-30 13:44:50|3172.25|3163.55|3173.6|3164.9|3173.6|3164.9|3172.14|3163.44|34
1630331100000|2021-08-30 13:45:00|3173.62|3164.92|3173.55|3164.85|3174.18|3165.48|3173.55|3164.85|30
1630331110000|2021-08-30 13:45:10|3173.59|3164.89|3174.41|3165.71|3174.74|3166.04|3173.59|3164.89|26
1630331120000|2021-08-30 13:45:20|3174.16|3165.46|3174.82|3166.12|3174.87|3166.17|3174.16|3165.46|31
1630331130000|2021-08-30 13:45:30|3174.81|3166.11|3175.04|3166.34|3175.04|3166.34|3174.48|3165.78|35
1630331140000|2021-08-30 13:45:40|3175.07|3166.37|3175.25|3166.55|3176.27|3167.57|3175.02|3166.32|36
1630331150000|2021-08-30 13:45:50|3175.22|3166.52|3174.86|3166.16|3175.22|3166.52|3174.54|3165.84|37
1630331160000|2021-08-30 13:46:00|3174.84|3166.14|3174.78|3166.08|3174.86|3166.16|3174.69|3165.99|27
1630331170000|2021-08-30 13:46:10|3174.77|3166.07|3176.32|3167.62|3176.32|3167.62|3174.71|3166.01|32
1630331180000|2021-08-30 13:46:20|3176.28|3167.58|3176.83|3168.13|3176.99|3168.29|3176.27|3167.57|30
1630331190000|2021-08-30 13:46:30|3176.2|3167.5|3176.3|3167.6|3176.82|3168.12|3176.16|3167.46|30
1630331200000|2021-08-30 13:46:40|3176.27|3167.57|3176.4|3167.7|3176.51|3167.81|3176.27|3167.57|16
1630331210000|2021-08-30 13:46:50|3176.36|3167.66|3177.62|3168.92|3177.62|3168.92|3176.35|3167.65|22
1630331220000|2021-08-30 13:47:00|3177.13|3168.43|3177|3168.3|3177.23|3168.53|3176.85|3168.15|16
1630331230000|2021-08-30 13:47:10|3177.12|3168.42|3176.55|3167.85|3177.73|3169.03|3176.55|3167.85|30
1630331240000|2021-08-30 13:47:20|3176.5|3167.8|3176.21|3167.51|3176.5|3167.8|3175.43|3166.73|33
1630331250000|2021-08-30 13:47:30|3176.2|3167.5|3177.45|3168.75|3177.5|3168.8|3176.09|3167.39|31
1630331260000|2021-08-30 13:47:40|3177.51|3168.81|3177.29|3168.59|3177.61|3168.91|3177.03|3168.33|32
1630331270000|2021-08-30 13:47:50|3177.31|3168.61|3176.43|3167.73|3177.31|3168.61|3176.16|3167.46|35
1630331280000|2021-08-30 13:48:00|3176.41|3167.71|3177.46|3168.76|3177.65|3168.95|3176.39|3167.69|34
1630331290000|2021-08-30 13:48:10|3177.37|3168.67|3177.33|3168.63|3177.53|3168.83|3177.15|3168.45|30
1630331300000|2021-08-30 13:48:20|3177.39|3168.69|3177.25|3168.55|3177.8|3169.1|3177.25|3168.55|29
1630331310000|2021-08-30 13:48:30|3177.28|3168.58|3178.11|3169.41|3178.12|3169.42|3177.28|3168.58|28
1630331320000|2021-08-30 13:48:40|3178.12|3169.42|3179.28|3170.58|3179.46|3170.76|3178.03|3169.33|24
1630331330000|2021-08-30 13:48:50|3179.39|3170.69|3178.61|3169.91|3179.39|3170.69|3178.2|3169.5|15
1630331340000|2021-08-30 13:49:00|3178.54|3169.84|3178.58|3169.88|3179.48|3170.78|3178.54|3169.84|17
1630331350000|2021-08-30 13:49:10|3178.66|3169.96|3179.47|3170.77|3179.55|3170.85|3178.58|3169.88|26
1630331360000|2021-08-30 13:49:20|3179.46|3170.76|3179.65|3170.95|3179.87|3171.17|3179.25|3170.55|24
1630331370000|2021-08-30 13:49:30|3179.83|3171.13|3180.16|3171.46|3180.28|3171.58|3179.83|3171.13|10
1630331380000|2021-08-30 13:49:40|3179.94|3171.24|3180.45|3171.75|3180.82|3172.12|3179.69|3170.99|21
1630331390000|2021-08-30 13:49:50|3180.55|3171.85|3181.56|3172.86|3181.57|3172.87|3179.88|3171.18|35
1630331400000|2021-08-30 13:50:00|3181.74|3173.04|3180.96|3172.26|3181.88|3173.18|3180.86|3172.16|33
1630331410000|2021-08-30 13:50:10|3180.82|3172.12|3179.94|3171.24|3181.16|3172.46|3179.93|3171.23|28
1630331420000|2021-08-30 13:50:20|3179.92|3171.22|3181.08|3172.38|3181.09|3172.39|3179.9|3171.2|24
1630331430000|2021-08-30 13:50:30|3181.06|3172.36|3181.53|3172.83|3182.12|3173.42|3181.06|3172.36|28
1630331440000|2021-08-30 13:50:40|3181.55|3172.85|3183.13|3174.43|3183.53|3174.83|3181.55|3172.85|29
1630331450000|2021-08-30 13:50:50|3183.8|3175.1|3182.8|3174.1|3184.11|3175.41|3182.11|3173.41|25
1630331460000|2021-08-30 13:51:00|3182.76|3174.06|3181.9|3173.2|3183.19|3174.49|3181.9|3173.2|20
1630331470000|2021-08-30 13:51:10|3182.18|3173.48|3181.06|3172.36|3182.18|3173.48|3181.06|3172.36|24
1630331480000|2021-08-30 13:51:20|3181.09|3172.39|3180.72|3172.02|3181.69|3172.99|3180.72|3172.02|19
1630331490000|2021-08-30 13:51:30|3180.64|3171.94|3181.13|3172.43|3181.49|3172.79|3180.64|3171.94|29
1630331500000|2021-08-30 13:51:40|3181.3|3172.6|3182.13|3173.43|3182.14|3173.44|3181.3|3172.6|15
1630331510000|2021-08-30 13:51:50|3182.12|3173.42|3182.43|3173.73|3182.82|3174.12|3181.94|3173.24|25
1630331520000|2021-08-30 13:52:00|3182.54|3173.84|3182.29|3173.59|3182.61|3173.91|3182.04|3173.34|14
1630331530000|2021-08-30 13:52:10|3182.26|3173.56|3181.31|3172.61|3182.42|3173.72|3181.31|3172.61|29
1630331540000|2021-08-30 13:52:20|3181.54|3172.84|3181.78|3173.08|3182.23|3173.53|3180.72|3172.02|34
1630331550000|2021-08-30 13:52:30|3182|3173.3|3181.79|3173.09|3182|3173.3|3181.16|3172.46|27
1630331560000|2021-08-30 13:52:40|3181.77|3173.07|3180.61|3171.91|3182.19|3173.49|3180.61|3171.91|34
1630331570000|2021-08-30 13:52:50|3180.52|3171.82|3181.71|3173.01|3182.01|3173.31|3180.52|3171.82|39
1630331580000|2021-08-30 13:53:00|3181.88|3173.18|3182|3173.3|3182|3173.3|3181.79|3173.09|31
1630331590000|2021-08-30 13:53:10|3181.97|3173.27|3181.87|3173.17|3181.97|3173.27|3181.72|3173.02|28
1630331600000|2021-08-30 13:53:20|3181.9|3173.2|3181.58|3172.88|3181.9|3173.2|3181.51|3172.81|37
1630331610000|2021-08-30 13:53:30|3181.68|3172.98|3181.38|3172.68|3181.71|3173.01|3181.35|3172.65|26
1630331620000|2021-08-30 13:53:40|3181.35|3172.65|3180.61|3171.91|3181.4|3172.7|3180.61|3171.91|36
1630331630000|2021-08-30 13:53:50|3180.6|3171.9|3180.08|3171.38|3180.81|3172.11|3179.83|3171.13|38
1630331640000|2021-08-30 13:54:00|3180.09|3171.39|3180.64|3171.94|3181.11|3172.41|3180.09|3171.39|27
1630331650000|2021-08-30 13:54:10|3180.53|3171.83|3180.38|3171.68|3180.53|3171.83|3180.3|3171.6|20
1630331660000|2021-08-30 13:54:20|3180.47|3171.77|3180.65|3171.95|3180.65|3171.95|3180.4|3171.7|25
1630331670000|2021-08-30 13:54:30|3180.68|3171.98|3180.75|3172.05|3180.83|3172.13|3180.61|3171.91|30
1630331680000|2021-08-30 13:54:40|3180.78|3172.08|3179.92|3171.22|3180.78|3172.08|3179.91|3171.21|25
1630331690000|2021-08-30 13:54:50|3179.93|3171.23|3179.39|3170.69|3179.93|3171.23|3179.28|3170.58|27
1630331700000|2021-08-30 13:55:00|3179.41|3170.71|3178.16|3169.46|3179.41|3170.71|3178.03|3169.33|34
1630331710000|2021-08-30 13:55:10|3178.18|3169.48|3178.27|3169.57|3178.63|3169.93|3178.12|3169.42|34
1630331720000|2021-08-30 13:55:20|3178.26|3169.56|3177.58|3168.88|3178.26|3169.56|3177.18|3168.48|36
1630331730000|2021-08-30 13:55:30|3177.57|3168.87|3177.04|3168.34|3177.57|3168.87|3177.04|3168.34|31
1630331740000|2021-08-30 13:55:40|3177.03|3168.33|3177.01|3168.31|3177.09|3168.39|3176.92|3168.22|24
1630331750000|2021-08-30 13:55:50|3176.99|3168.29|3176.79|3168.09|3177.09|3168.39|3176.79|3168.09|19
1630331760000|2021-08-30 13:56:00|3176.72|3168.02|3176.43|3167.73|3176.72|3168.02|3176.39|3167.69|20
1630331770000|2021-08-30 13:56:10|3176.45|3167.75|3177.1|3168.4|3177.1|3168.4|3176.42|3167.72|15
1630331780000|2021-08-30 13:56:20|3177.11|3168.41|3176.76|3168.06|3177.15|3168.45|3176.76|3168.06|13
1630331790000|2021-08-30 13:56:30|3176.75|3168.05|3176.02|3167.32|3176.75|3168.05|3175.95|3167.25|30
1630331800000|2021-08-30 13:56:40|3176.06|3167.36|3176.5|3167.8|3176.56|3167.86|3175.97|3167.27|38
1630331810000|2021-08-30 13:56:50|3176.49|3167.79|3175.83|3167.13|3176.54|3167.84|3175.83|3167.13|32
1630331820000|2021-08-30 13:57:00|3175.82|3167.12|3175.93|3167.23|3175.97|3167.27|3175.37|3166.67|29
1630331830000|2021-08-30 13:57:10|3175.96|3167.26|3175.89|3167.19|3175.96|3167.26|3175.77|3167.07|35
1630331840000|2021-08-30 13:57:20|3175.97|3167.27|3176.94|3168.24|3176.94|3168.24|3175.86|3167.16|36
1630331850000|2021-08-30 13:57:30|3176.92|3168.22|3178|3169.3|3178|3169.3|3176.88|3168.18|34
1630331860000|2021-08-30 13:57:40|3177.96|3169.26|3178.17|3169.47|3178.9|3170.2|3177.83|3169.13|38
1630331870000|2021-08-30 13:57:50|3178.19|3169.49|3178.45|3169.75|3178.55|3169.85|3178|3169.3|34
1630331880000|2021-08-30 13:58:00|3178.44|3169.74|3177.22|3168.52|3178.44|3169.74|3177.09|3168.39|36
1630331890000|2021-08-30 13:58:10|3177.25|3168.55|3176.46|3167.76|3177.48|3168.78|3176.46|3167.76|37
1630331900000|2021-08-30 13:58:20|3176.4|3167.7|3177.56|3168.86|3177.57|3168.87|3176.37|3167.67|32
1630331910000|2021-08-30 13:58:30|3177.55|3168.85|3178.09|3169.39|3178.13|3169.43|3177.51|3168.81|32
1630331920000|2021-08-30 13:58:40|3178.06|3169.36|3177.87|3169.17|3178.1|3169.4|3177.84|3169.14|24
1630331930000|2021-08-30 13:58:50|3177.88|3169.18|3177.23|3168.53|3177.88|3169.18|3177.19|3168.49|21
1630331940000|2021-08-30 13:59:00|3177.21|3168.51|3176.71|3168.01|3177.21|3168.51|3176.66|3167.96|34
1630331950000|2021-08-30 13:59:10|3176.7|3168|3179.59|3170.89|3179.59|3170.89|3176.69|3167.99|30
1630331960000|2021-08-30 13:59:20|3179.53|3170.83|3180.39|3171.69|3180.64|3171.94|3179.53|3170.83|27
1630331970000|2021-08-30 13:59:30|3180.34|3171.64|3180.32|3171.62|3180.88|3172.18|3180.29|3171.59|30
1630331980000|2021-08-30 13:59:40|3180.25|3171.55|3181.87|3173.17|3181.87|3173.17|3179.58|3170.88|34
1630331990000|2021-08-30 13:59:50|3181.81|3173.11|3182.53|3173.83|3182.53|3173.83|3181.61|3172.91|27
1630332000000|2021-08-30 14:00:00|3182.49|3173.79|3182.01|3173.31|3182.68|3173.98|3181.85|3173.15|37
1630332010000|2021-08-30 14:00:10|3182.02|3173.32|3179.89|3171.19|3182.02|3173.32|3179.81|3171.11|36
1630332020000|2021-08-30 14:00:20|3179.5|3170.8|3179.13|3170.43|3179.5|3170.8|3179.04|3170.34|34
1630332030000|2021-08-30 14:00:30|3179.07|3170.37|3178.5|3169.8|3179.54|3170.84|3178.44|3169.74|34
1630332040000|2021-08-30 14:00:40|3178.55|3169.85|3177.81|3169.11|3178.76|3170.06|3177.73|3169.03|30
1630332050000|2021-08-30 14:00:50|3177.7|3169|3177.4|3168.7|3177.88|3169.18|3177.4|3168.7|11
1630332060000|2021-08-30 14:01:00|3177.37|3168.67|3178.95|3170.25|3179.29|3170.59|3177.18|3168.48|29
1630332070000|2021-08-30 14:01:10|3179.01|3170.31|3179.39|3170.69|3179.6|3170.9|3178.92|3170.22|24
1630332080000|2021-08-30 14:01:20|3179.42|3170.72|3183.26|3174.56|3183.26|3174.56|3179.2|3170.5|29
1630332090000|2021-08-30 14:01:30|3183.39|3174.69|3184.44|3175.74|3185.82|3177.12|3183.15|3174.45|27
1630332100000|2021-08-30 14:01:40|3184.72|3176.02|3188.16|3179.46|3188.58|3179.88|3184.45|3175.75|30
1630332110000|2021-08-30 14:01:50|3187.66|3178.96|3187.96|3179.26|3188.1|3179.4|3186.89|3178.19|37
1630332120000|2021-08-30 14:02:00|3188.03|3179.33|3189.15|3180.45|3189.35|3180.65|3188.03|3179.33|33
1630332130000|2021-08-30 14:02:10|3189.07|3180.37|3186.99|3178.29|3189.42|3180.72|3186.99|3178.29|38
1630332140000|2021-08-30 14:02:20|3186.96|3178.26|3187.67|3178.97|3188.02|3179.32|3186.79|3178.09|34
1630332150000|2021-08-30 14:02:30|3187.75|3179.05|3187.19|3178.49|3187.97|3179.27|3187.01|3178.31|35
1630332160000|2021-08-30 14:02:40|3187.21|3178.51|3188.01|3179.31|3189.01|3180.31|3187.21|3178.51|36
1630332170000|2021-08-30 14:02:50|3188.35|3179.65|3188.45|3179.75|3189.12|3180.42|3188.2|3179.5|37
1630332180000|2021-08-30 14:03:00|3188.36|3179.66|3186.75|3178.05|3188.66|3179.96|3186.75|3178.05|35
1630332190000|2021-08-30 14:03:10|3186.73|3178.03|3186.67|3177.97|3186.77|3178.07|3186.58|3177.88|17
1630332200000|2021-08-30 14:03:20|3186.64|3177.94|3186.12|3177.42|3186.86|3178.16|3185.38|3176.68|26
1630332210000|2021-08-30 14:03:30|3186.08|3177.38|3185.87|3177.17|3186.9|3178.2|3185.87|3177.17|26
1630332220000|2021-08-30 14:03:40|3185.98|3177.28|3185.7|3177|3185.98|3177.28|3185.46|3176.76|29
1630332230000|2021-08-30 14:03:50|3185.65|3176.95|3185.54|3176.84|3186.37|3177.67|3185.54|3176.84|27
1630332240000|2021-08-30 14:04:00|3185.5|3176.8|3186.53|3177.83|3187.23|3178.53|3185.18|3176.48|38
1630332250000|2021-08-30 14:04:10|3186.51|3177.81|3187.17|3178.47|3187.57|3178.87|3186.51|3177.81|32
1630332260000|2021-08-30 14:04:20|3187.18|3178.48|3187.43|3178.73|3187.55|3178.85|3186.47|3177.77|18
1630332270000|2021-08-30 14:04:30|3187.42|3178.72|3187.32|3178.62|3187.56|3178.86|3187.32|3178.62|21
1630332280000|2021-08-30 14:04:40|3187.31|3178.61|3188.85|3180.15|3188.9|3180.2|3187.21|3178.51|31
1630332290000|2021-08-30 14:04:50|3188.86|3180.16|3188.8|3180.1|3189.47|3180.77|3188.69|3179.99|36
1630332300000|2021-08-30 14:05:00|3188.74|3180.04|3189.06|3180.36|3189.19|3180.49|3188.32|3179.62|31
1630332310000|2021-08-30 14:05:10|3189.21|3180.51|3189.07|3180.37|3189.48|3180.78|3189.04|3180.34|29
1630332320000|2021-08-30 14:05:20|3189.11|3180.41|3188.92|3180.22|3189.35|3180.65|3188.86|3180.16|35
1630332330000|2021-08-30 14:05:30|3188.93|3180.23|3188.86|3180.16|3189.13|3180.43|3188.83|3180.13|31
1630332340000|2021-08-30 14:05:40|3188.95|3180.25|3188.19|3179.49|3188.99|3180.29|3188.17|3179.47|38
1630332350000|2021-08-30 14:05:50|3188.05|3179.35|3186.43|3177.73|3188.11|3179.41|3186.42|3177.72|37
1630332360000|2021-08-30 14:06:00|3186.42|3177.72|3187.54|3178.84|3188.32|3179.62|3186.42|3177.72|37
1630332370000|2021-08-30 14:06:10|3187.64|3178.94|3188.05|3179.35|3188.47|3179.77|3187.56|3178.86|37
1630332380000|2021-08-30 14:06:20|3188.02|3179.32|3187.76|3179.06|3188.39|3179.69|3187.58|3178.88|33
1630332390000|2021-08-30 14:06:30|3187.73|3179.03|3187.66|3178.96|3188.05|3179.35|3187.52|3178.82|22
1630332400000|2021-08-30 14:06:40|3187.55|3178.85|3187.27|3178.57|3187.77|3179.07|3187.03|3178.33|28
1630332410000|2021-08-30 14:06:50|3187.23|3178.53|3187.53|3178.83|3187.57|3178.87|3187.23|3178.53|34
1630332420000|2021-08-30 14:07:00|3187.52|3178.82|3187.61|3178.91|3187.63|3178.93|3187.41|3178.71|20
1630332430000|2021-08-30 14:07:10|3187.6|3178.9|3187.09|3178.39|3187.61|3178.91|3186.83|3178.13|30
1630332440000|2021-08-30 14:07:20|3187.06|3178.36|3187.06|3178.36|3187.14|3178.44|3186.81|3178.11|32
1630332450000|2021-08-30 14:07:30|3186.69|3177.99|3186.46|3177.76|3187.05|3178.35|3186.34|3177.64|36
1630332460000|2021-08-30 14:07:40|3186.47|3177.77|3186.44|3177.74|3186.54|3177.84|3186.32|3177.62|38
1630332470000|2021-08-30 14:07:50|3186.42|3177.72|3186.08|3177.38|3186.47|3177.77|3186.08|3177.38|25
1630332480000|2021-08-30 14:08:00|3186.07|3177.37|3185.72|3177.02|3186.08|3177.38|3185.59|3176.89|35
1630332490000|2021-08-30 14:08:10|3185.74|3177.04|3186.92|3178.22|3187.13|3178.43|3185.65|3176.95|29
1630332500000|2021-08-30 14:08:20|3186.96|3178.26|3187.56|3178.86|3188|3179.3|3186.96|3178.26|32
1630332510000|2021-08-30 14:08:30|3187.51|3178.81|3185.18|3176.48|3187.51|3178.81|3185.11|3176.41|38
1630332520000|2021-08-30 14:08:40|3185.17|3176.47|3184.89|3176.19|3185.21|3176.51|3184.86|3176.16|30
1630332530000|2021-08-30 14:08:50|3184.91|3176.21|3184.93|3176.23|3185.05|3176.35|3184.89|3176.19|19
1630332540000|2021-08-30 14:09:00|3184.94|3176.24|3185.08|3176.38|3185.51|3176.81|3184.94|3176.24|34
1630332550000|2021-08-30 14:09:10|3185.11|3176.41|3185.11|3176.41|3185.14|3176.44|3185|3176.3|31
1630332560000|2021-08-30 14:09:20|3185.07|3176.37|3185.14|3176.44|3185.18|3176.48|3185.01|3176.31|33
1630332570000|2021-08-30 14:09:30|3185.15|3176.45|3185.05|3176.35|3185.15|3176.45|3184.99|3176.29|31
1630332580000|2021-08-30 14:09:40|3185.06|3176.36|3185.05|3176.35|3185.16|3176.46|3184.95|3176.25|30
1630332590000|2021-08-30 14:09:50|3185.12|3176.42|3184.41|3175.71|3185.23|3176.53|3184.32|3175.62|31
1630332600000|2021-08-30 14:10:00|3184.46|3175.76|3184.3|3175.6|3184.57|3175.87|3184.18|3175.48|28
1630332610000|2021-08-30 14:10:10|3184.32|3175.62|3184.44|3175.74|3184.65|3175.95|3184.32|3175.62|27
1630332620000|2021-08-30 14:10:20|3184.41|3175.71|3184.73|3176.03|3185.91|3177.21|3184.41|3175.71|35
1630332630000|2021-08-30 14:10:30|3184.72|3176.02|3184.64|3175.94|3184.79|3176.09|3184.61|3175.91|26
1630332640000|2021-08-30 14:10:40|3184.59|3175.89|3184.53|3175.83|3184.66|3175.96|3184.48|3175.78|26
1630332650000|2021-08-30 14:10:50|3184.48|3175.78|3184.23|3175.53|3184.55|3175.85|3184.23|3175.53|25
1630332660000|2021-08-30 14:11:00|3184.29|3175.59|3184.19|3175.49|3184.29|3175.59|3184.19|3175.49|9
1630332670000|2021-08-30 14:11:10|3184.23|3175.53|3184.31|3175.61|3184.36|3175.66|3184.19|3175.49|19
1630332680000|2021-08-30 14:11:20|3184.29|3175.59|3184.37|3175.67|3184.37|3175.67|3184.2|3175.5|17
1630332690000|2021-08-30 14:11:30|3184.33|3175.63|3184.26|3175.56|3184.39|3175.69|3184.25|3175.55|25
1630332700000|2021-08-30 14:11:40|3184.2|3175.5|3182.12|3173.42|3184.2|3175.5|3181.98|3173.28|23
1630332710000|2021-08-30 14:11:50|3182|3173.3|3181.07|3172.37|3182|3173.3|3180.8|3172.1|24
1630332720000|2021-08-30 14:12:00|3181.29|3172.59|3183.24|3174.54|3183.63|3174.93|3181.29|3172.59|36
1630332730000|2021-08-30 14:12:10|3183.26|3174.56|3182.34|3173.64|3184.15|3175.45|3182.34|3173.64|35
1630332740000|2021-08-30 14:12:20|3182.2|3173.5|3182.03|3173.33|3182.2|3173.5|3181.86|3173.16|32
1630332750000|2021-08-30 14:12:30|3182.08|3173.38|3184.21|3175.51|3184.21|3175.51|3181.99|3173.29|38
1630332760000|2021-08-30 14:12:40|3184.22|3175.52|3184.22|3175.52|3184.43|3175.73|3183.45|3174.75|37
1630332770000|2021-08-30 14:12:50|3184.25|3175.55|3184.05|3175.35|3184.25|3175.55|3183.8|3175.1|31
1630332780000|2021-08-30 14:13:00|3184.03|3175.33|3180.67|3171.97|3184.12|3175.42|3180.67|3171.97|38
1630332790000|2021-08-30 14:13:10|3180.63|3171.93|3179.78|3171.08|3180.93|3172.23|3179.74|3171.04|36
1630332800000|2021-08-30 14:13:20|3179.8|3171.1|3180.36|3171.66|3180.54|3171.84|3179.74|3171.04|36
1630332810000|2021-08-30 14:13:30|3180.28|3171.58|3182.49|3173.79|3182.5|3173.8|3180.28|3171.58|36
1630332820000|2021-08-30 14:13:40|3182.48|3173.78|3181.73|3173.03|3182.55|3173.85|3181.68|3172.98|33
1630332830000|2021-08-30 14:13:50|3181.71|3173.01|3181.82|3173.12|3181.85|3173.15|3180.94|3172.24|29
1630332840000|2021-08-30 14:14:00|3181.83|3173.13|3181.87|3173.17|3182.4|3173.7|3181.77|3173.07|34
1630332850000|2021-08-30 14:14:10|3181.8|3173.1|3182.12|3173.42|3182.17|3173.47|3181.72|3173.02|29
1630332860000|2021-08-30 14:14:20|3182.13|3173.43|3181.78|3173.08|3182.13|3173.43|3181.68|3172.98|28
1630332870000|2021-08-30 14:14:30|3181.72|3173.02|3182.19|3173.49|3182.19|3173.49|3181.72|3173.02|18
1630332880000|2021-08-30 14:14:40|3182.17|3173.47|3182.26|3173.56|3182.26|3173.56|3181.9|3173.2|29
1630332890000|2021-08-30 14:14:50|3182.3|3173.6|3182.44|3173.74|3182.62|3173.92|3182.26|3173.56|21
1630332900000|2021-08-30 14:15:00|3182.4|3173.7|3182.15|3173.45|3182.58|3173.88|3182.15|3173.45|18
1630332910000|2021-08-30 14:15:10|3182.14|3173.44|3182.2|3173.5|3182.26|3173.56|3181.8|3173.1|36
1630332920000|2021-08-30 14:15:20|3182.19|3173.49|3182.22|3173.52|3182.31|3173.61|3182.15|3173.45|35
1630332930000|2021-08-30 14:15:30|3182.24|3173.54|3182.21|3173.51|3182.29|3173.59|3182.16|3173.46|31
1630332940000|2021-08-30 14:15:40|3182.22|3173.52|3181.38|3172.68|3182.28|3173.58|3181.38|3172.68|36
1630332950000|2021-08-30 14:15:50|3181.28|3172.58|3180.86|3172.16|3181.35|3172.65|3180.75|3172.05|37
1630332960000|2021-08-30 14:16:00|3180.84|3172.14|3180.87|3172.17|3180.96|3172.26|3180.31|3171.61|36
1630332970000|2021-08-30 14:16:10|3180.86|3172.16|3180.6|3171.9|3180.96|3172.26|3180.58|3171.88|35
1630332980000|2021-08-30 14:16:20|3180.58|3171.88|3180.92|3172.22|3181|3172.3|3180.58|3171.88|34
1630332990000|2021-08-30 14:16:30|3180.94|3172.24|3180.71|3172.01|3180.94|3172.24|3180.71|3172.01|22
1630333000000|2021-08-30 14:16:40|3180.74|3172.04|3180.72|3172.02|3180.9|3172.2|3180.66|3171.96|28
1630333010000|2021-08-30 14:16:50|3180.68|3171.98|3180.36|3171.66|3180.72|3172.02|3180.36|3171.66|15
1630333020000|2021-08-30 14:17:00|3180.49|3171.79|3179.99|3171.29|3180.55|3171.85|3179.99|3171.29|25
1630333030000|2021-08-30 14:17:10|3179.97|3171.27|3179.38|3170.68|3179.97|3171.27|3178.37|3169.67|27
1630333040000|2021-08-30 14:17:20|3179.44|3170.74|3179.94|3171.24|3179.94|3171.24|3179.44|3170.74|25
1630333050000|2021-08-30 14:17:30|3179.91|3171.21|3178.29|3169.59|3179.91|3171.21|3178.14|3169.44|22
1630333060000|2021-08-30 14:17:40|3178.21|3169.51|3178.55|3169.85|3178.91|3170.21|3178.1|3169.4|34
1630333070000|2021-08-30 14:17:50|3178.53|3169.83|3178.24|3169.54|3178.79|3170.09|3178.24|3169.54|34
1630333080000|2021-08-30 14:18:00|3178.25|3169.55|3178.69|3169.99|3178.75|3170.05|3178.24|3169.54|23
1630333090000|2021-08-30 14:18:10|3178.67|3169.97|3178.76|3170.06|3178.82|3170.12|3178.1|3169.4|25
1630333100000|2021-08-30 14:18:20|3178.75|3170.05|3179.05|3170.35|3179.24|3170.54|3178.55|3169.85|30
1630333110000|2021-08-30 14:18:30|3179.22|3170.52|3180.56|3171.86|3180.56|3171.86|3179.11|3170.41|34
1630333120000|2021-08-30 14:18:40|3180.36|3171.66|3180.73|3172.03|3180.73|3172.03|3180.11|3171.41|34
1630333130000|2021-08-30 14:18:50|3180.62|3171.92|3180.65|3171.95|3180.73|3172.03|3180.31|3171.61|37
1630333140000|2021-08-30 14:19:00|3180.68|3171.98|3181.13|3172.43|3181.38|3172.68|3180.62|3171.92|35
1630333150000|2021-08-30 14:19:10|3181.14|3172.44|3182.41|3173.71|3182.51|3173.81|3181.12|3172.42|36
1630333160000|2021-08-30 14:19:20|3182.42|3173.72|3181.37|3172.67|3182.52|3173.82|3181.37|3172.67|26
1630333170000|2021-08-30 14:19:30|3181.43|3172.73|3182.48|3173.78|3182.48|3173.78|3180.85|3172.15|36
1630333180000|2021-08-30 14:19:40|3182.4|3173.7|3182.53|3173.83|3182.75|3174.05|3182.04|3173.34|32
1630333190000|2021-08-30 14:19:50|3182.84|3174.14|3182.65|3173.95|3183.27|3174.57|3182.2|3173.5|29
1630333200000|2021-08-30 14:20:00|3183.2|3174.5|3182.91|3174.21|3183.35|3174.65|3182.57|3173.87|32
1630333210000|2021-08-30 14:20:10|3182.87|3174.17|3182.48|3173.78|3182.88|3174.18|3182.37|3173.67|25
1630333220000|2021-08-30 14:20:20|3182.49|3173.79|3182.61|3173.91|3182.67|3173.97|3182.35|3173.65|27
1630333230000|2021-08-30 14:20:30|3182.69|3173.99|3183.13|3174.43|3183.16|3174.46|3182.69|3173.99|13
1630333240000|2021-08-30 14:20:40|3183.16|3174.46|3183.18|3174.48|3183.21|3174.51|3182.96|3174.26|14
1630333250000|2021-08-30 14:20:50|3183.05|3174.35|3183.09|3174.39|3183.14|3174.44|3183.05|3174.35|19
1630333260000|2021-08-30 14:21:00|3183.11|3174.41|3182.85|3174.15|3183.16|3174.46|3182.8|3174.1|29
1630333270000|2021-08-30 14:21:10|3182.8|3174.1|3182.93|3174.23|3182.95|3174.25|3182.55|3173.85|33
1630333280000|2021-08-30 14:21:20|3182.81|3174.11|3182.77|3174.07|3183.22|3174.52|3182.63|3173.93|34
1630333290000|2021-08-30 14:21:30|3182.67|3173.97|3182.61|3173.91|3182.75|3174.05|3182.46|3173.76|35
1630333300000|2021-08-30 14:21:40|3182.65|3173.95|3182.72|3174.02|3182.78|3174.08|3182.34|3173.64|27
1630333310000|2021-08-30 14:21:50|3182.7|3174|3182.8|3174.1|3182.91|3174.21|3182.62|3173.92|20
1630333320000|2021-08-30 14:22:00|3182.75|3174.05|3182.83|3174.13|3183|3174.3|3182.74|3174.04|19
1630333330000|2021-08-30 14:22:10|3182.87|3174.17|3182.88|3174.18|3182.97|3174.27|3182.71|3174.01|27
1630333340000|2021-08-30 14:22:20|3182.85|3174.15|3182.84|3174.14|3182.88|3174.18|3182.74|3174.04|11
1630333350000|2021-08-30 14:22:30|3182.85|3174.15|3183.86|3175.16|3184.03|3175.33|3182.85|3174.15|32
1630333360000|2021-08-30 14:22:40|3183.87|3175.17|3184.09|3175.39|3184.34|3175.64|3183.69|3174.99|22
1630333370000|2021-08-30 14:22:50|3184.41|3175.71|3185.32|3176.62|3185.33|3176.63|3184.15|3175.45|28
1630333380000|2021-08-30 14:23:00|3185.33|3176.63|3185.45|3176.75|3185.56|3176.86|3185.22|3176.52|22
1630333390000|2021-08-30 14:23:10|3185.59|3176.89|3185.6|3176.9|3186.01|3177.31|3185.39|3176.69|30
1630333400000|2021-08-30 14:23:20|3185.81|3177.11|3185.33|3176.63|3185.93|3177.23|3185.25|3176.55|28
1630333410000|2021-08-30 14:23:30|3185.19|3176.49|3185.28|3176.58|3185.28|3176.58|3184.9|3176.2|19
1630333420000|2021-08-30 14:23:40|3185.3|3176.6|3185.66|3176.96|3185.66|3176.96|3185.3|3176.6|25
1630333430000|2021-08-30 14:23:50|3185.59|3176.89|3186.5|3177.8|3186.54|3177.84|3185.54|3176.84|27
1630333440000|2021-08-30 14:24:00|3186.33|3177.63|3186.24|3177.54|3187.07|3178.37|3186.24|3177.54|22
1630333450000|2021-08-30 14:24:10|3186.08|3177.38|3185.84|3177.14|3186.39|3177.69|3185.73|3177.03|22
1630333460000|2021-08-30 14:24:20|3186.17|3177.47|3186.3|3177.6|3187.01|3178.31|3185.5|3176.8|28
1630333470000|2021-08-30 14:24:30|3186.89|3178.19|3187.31|3178.61|3187.5|3178.8|3186.28|3177.58|35
1630333480000|2021-08-30 14:24:40|3186.71|3178.01|3187.2|3178.5|3187.56|3178.86|3186.28|3177.58|32
1630333490000|2021-08-30 14:24:50|3186.64|3177.94|3186.39|3177.69|3187.48|3178.78|3186.39|3177.69|26
1630333500000|2021-08-30 14:25:00|3186.51|3177.81|3186.21|3177.51|3187.26|3178.56|3186.21|3177.51|20
1630333510000|2021-08-30 14:25:10|3186.1|3177.4|3186.2|3177.5|3186.27|3177.57|3186.1|3177.4|21
1630333520000|2021-08-30 14:25:20|3186.21|3177.51|3186.21|3177.51|3186.21|3177.51|3186.21|3177.51|1
1630333530000|2021-08-30 14:25:30|3186.2|3177.5|3185.57|3176.87|3186.2|3177.5|3185.52|3176.82|19
1630333540000|2021-08-30 14:25:40|3185.53|3176.83|3186.37|3177.67|3186.52|3177.82|3185.53|3176.83|20
1630333550000|2021-08-30 14:25:50|3186.44|3177.74|3186.5|3177.8|3186.96|3178.26|3186.33|3177.63|25
1630333560000|2021-08-30 14:26:00|3186.33|3177.63|3186.56|3177.86|3186.57|3177.87|3186.24|3177.54|29
1630333570000|2021-08-30 14:26:10|3186.4|3177.7|3186.39|3177.69|3186.76|3178.06|3186.36|3177.66|26
1630333580000|2021-08-30 14:26:20|3186.43|3177.73|3184.47|3175.77|3186.46|3177.76|3184.46|3175.76|34
1630333590000|2021-08-30 14:26:30|3184.48|3175.78|3184.4|3175.7|3184.65|3175.95|3184.4|3175.7|19
1630333600000|2021-08-30 14:26:40|3184.49|3175.79|3185.44|3176.74|3185.79|3177.09|3184.49|3175.79|37
1630333610000|2021-08-30 14:26:50|3185.38|3176.68|3184.93|3176.23|3185.46|3176.76|3184.75|3176.05|35
1630333620000|2021-08-30 14:27:00|3184.86|3176.16|3185.66|3176.96|3185.88|3177.18|3184.86|3176.16|34
1630333630000|2021-08-30 14:27:10|3185.71|3177.01|3184.44|3175.74|3185.75|3177.05|3184.44|3175.74|33
1630333640000|2021-08-30 14:27:20|3184.41|3175.71|3184.3|3175.6|3184.43|3175.73|3184.26|3175.56|18
1630333650000|2021-08-30 14:27:30|3184.31|3175.61|3184.32|3175.62|3184.34|3175.64|3184.3|3175.6|13
1630333660000|2021-08-30 14:27:40|3184.33|3175.63|3184.24|3175.54|3184.34|3175.64|3184.24|3175.54|11
1630333670000|2021-08-30 14:27:50|3184.26|3175.56|3184.54|3175.84|3184.6|3175.9|3184.24|3175.54|27
1630333680000|2021-08-30 14:28:00|3184.51|3175.81|3184.33|3175.63|3185.12|3176.42|3184.33|3175.63|33
1630333690000|2021-08-30 14:28:10|3184.3|3175.6|3184.3|3175.6|3184.33|3175.63|3184.28|3175.58|9
1630333700000|2021-08-30 14:28:20|3184.34|3175.64|3184.29|3175.59|3184.42|3175.72|3184.26|3175.56|30
1630333710000|2021-08-30 14:28:30|3184.35|3175.65|3184.34|3175.64|3184.37|3175.67|3184.28|3175.58|23
1630333720000|2021-08-30 14:28:40|3184.33|3175.63|3184.9|3176.2|3185|3176.3|3184.31|3175.61|27
1630333730000|2021-08-30 14:28:50|3184.92|3176.22|3184.88|3176.18|3184.97|3176.27|3184.76|3176.06|23
1630333740000|2021-08-30 14:29:00|3184.84|3176.14|3184.73|3176.03|3184.84|3176.14|3184.59|3175.89|27
1630333750000|2021-08-30 14:29:10|3184.77|3176.07|3184.66|3175.96|3184.78|3176.08|3184.55|3175.85|33
1630333760000|2021-08-30 14:29:20|3184.65|3175.95|3184.16|3175.46|3184.65|3175.95|3184.08|3175.38|22
1630333770000|2021-08-30 14:29:30|3184.15|3175.45|3184.77|3176.07|3184.77|3176.07|3184.06|3175.36|27
1630333780000|2021-08-30 14:29:40|3184.87|3176.17|3184.44|3175.74|3184.95|3176.25|3184.44|3175.74|32
1630333790000|2021-08-30 14:29:50|3184.47|3175.77|3184.51|3175.81|3184.56|3175.86|3184.41|3175.71|27
1630333800000|2021-08-30 14:30:00|3184.54|3175.84|3184.77|3176.07|3184.9|3176.2|3184.49|3175.79|35
1630333810000|2021-08-30 14:30:10|3184.74|3176.04|3184.58|3175.88|3184.93|3176.23|3184.58|3175.88|24
1630333820000|2021-08-30 14:30:20|3184.56|3175.86|3184.4|3175.7|3184.58|3175.88|3184.27|3175.57|22
1630333830000|2021-08-30 14:30:30|3184.27|3175.57|3184.2|3175.5|3184.34|3175.64|3184.2|3175.5|21
1630333840000|2021-08-30 14:30:40|3184.18|3175.48|3183.99|3175.29|3184.18|3175.48|3183.99|3175.29|15
1630333850000|2021-08-30 14:30:50|3183.77|3175.07|3183.59|3174.89|3183.77|3175.07|3183.56|3174.86|23
1630333860000|2021-08-30 14:31:00|3183.64|3174.94|3183.48|3174.78|3183.73|3175.03|3183.29|3174.59|26
1630333870000|2021-08-30 14:31:10|3183.36|3174.66|3183.62|3174.92|3183.66|3174.96|3183.25|3174.55|36
1630333880000|2021-08-30 14:31:20|3183.6|3174.9|3182.7|3174|3183.66|3174.96|3182.69|3173.99|20
1630333890000|2021-08-30 14:31:30|3182.69|3173.99|3182.46|3173.76|3182.69|3173.99|3182.05|3173.35|22
1630333900000|2021-08-30 14:31:40|3182.23|3173.53|3182.79|3174.09|3182.79|3174.09|3182.1|3173.4|24
1630333910000|2021-08-30 14:31:50|3182.8|3174.1|3182.65|3173.95|3182.82|3174.12|3182.59|3173.89|21
1630333920000|2021-08-30 14:32:00|3182.57|3173.87|3182.63|3173.93|3182.73|3174.03|3182.5|3173.8|27
1630333930000|2021-08-30 14:32:10|3182.54|3173.84|3182.35|3173.65|3182.54|3173.84|3181.7|3173|36
1630333940000|2021-08-30 14:32:20|3182.46|3173.76|3182.31|3173.61|3182.46|3173.76|3181.93|3173.23|35
1630333950000|2021-08-30 14:32:30|3182.26|3173.56|3182.34|3173.64|3182.51|3173.81|3182.21|3173.51|33
1630333960000|2021-08-30 14:32:40|3182.38|3173.68|3181.87|3173.17|3182.43|3173.73|3181.83|3173.13|15
1630333970000|2021-08-30 14:32:50|3181.9|3173.2|3182.13|3173.43|3182.2|3173.5|3181.86|3173.16|26
1630333980000|2021-08-30 14:33:00|3182.16|3173.46|3182.12|3173.42|3182.43|3173.73|3182.02|3173.32|31
1630333990000|2021-08-30 14:33:10|3181.84|3173.14|3181.78|3173.08|3181.84|3173.14|3181.62|3172.92|22
1630334000000|2021-08-30 14:33:20|3181.69|3172.99|3181.74|3173.04|3181.81|3173.11|3181.58|3172.88|22
1630334010000|2021-08-30 14:33:30|3181.68|3172.98|3181.47|3172.77|3181.74|3173.04|3181.44|3172.74|30
1630334020000|2021-08-30 14:33:40|3181.57|3172.87|3181.54|3172.84|3181.63|3172.93|3181.43|3172.73|37
1630334030000|2021-08-30 14:33:50|3181.68|3172.98|3181.44|3172.74|3181.68|3172.98|3181.42|3172.72|30
1630334040000|2021-08-30 14:34:00|3181.46|3172.76|3180.84|3172.14|3181.46|3172.76|3180.69|3171.99|37
1630334050000|2021-08-30 14:34:10|3180.83|3172.13|3180.78|3172.08|3180.97|3172.27|3180.61|3171.91|30
1630334060000|2021-08-30 14:34:20|3180.81|3172.11|3180.73|3172.03|3180.91|3172.21|3180.73|3172.03|26
1630334070000|2021-08-30 14:34:30|3180.8|3172.1|3180.68|3171.98|3180.8|3172.1|3180.62|3171.92|34
1630334080000|2021-08-30 14:34:40|3180.74|3172.04|3180.44|3171.74|3180.74|3172.04|3180.43|3171.73|27
1630334090000|2021-08-30 14:34:50|3180.42|3171.72|3180.44|3171.74|3180.44|3171.74|3180.34|3171.64|23
1630334100000|2021-08-30 14:35:00|3180.45|3171.75|3180.58|3171.88|3180.84|3172.14|3180.43|3171.73|28
1630334110000|2021-08-30 14:35:10|3180.6|3171.9|3182.09|3173.39|3182.09|3173.39|3180.58|3171.88|32
1630334120000|2021-08-30 14:35:20|3182.02|3173.32|3181.02|3172.32|3182.11|3173.41|3180.58|3171.88|37
1630334130000|2021-08-30 14:35:30|3181.04|3172.34|3180.81|3172.11|3181.14|3172.44|3180.72|3172.02|27
1630334140000|2021-08-30 14:35:40|3180.83|3172.13|3180.86|3172.16|3180.96|3172.26|3180.6|3171.9|30
1630334150000|2021-08-30 14:35:50|3180.84|3172.14|3180.77|3172.07|3180.98|3172.28|3180.67|3171.97|23
1630334160000|2021-08-30 14:36:00|3180.83|3172.13|3180.86|3172.16|3180.95|3172.25|3180.56|3171.86|34
1630334170000|2021-08-30 14:36:10|3180.74|3172.04|3180.39|3171.69|3180.74|3172.04|3180.1|3171.4|34
1630334180000|2021-08-30 14:36:20|3180.4|3171.7|3180.43|3171.73|3180.47|3171.77|3180.07|3171.37|32
1630334190000|2021-08-30 14:36:30|3180.42|3171.72|3177.26|3168.56|3180.42|3171.72|3176.84|3168.14|35
1630334200000|2021-08-30 14:36:40|3177.25|3168.55|3176.95|3168.25|3177.6|3168.9|3176.85|3168.15|36
1630334210000|2021-08-30 14:36:50|3176.98|3168.28|3176.03|3167.33|3176.98|3168.28|3175.98|3167.28|34
1630334220000|2021-08-30 14:37:00|3176.06|3167.36|3175.94|3167.24|3176.14|3167.44|3175.83|3167.13|31
1630334230000|2021-08-30 14:37:10|3175.89|3167.19|3175.89|3167.19|3176.09|3167.39|3175.82|3167.12|22
1630334240000|2021-08-30 14:37:20|3175.88|3167.18|3175.84|3167.14|3175.9|3167.2|3175.83|3167.13|19
1630334250000|2021-08-30 14:37:30|3175.87|3167.17|3176.58|3167.88|3176.61|3167.91|3175.87|3167.17|31
1630334260000|2021-08-30 14:37:40|3176.63|3167.93|3176.52|3167.82|3177.55|3168.85|3176.46|3167.76|36
1630334270000|2021-08-30 14:37:50|3177.06|3168.36|3177.33|3168.63|3177.8|3169.1|3176.67|3167.97|36
1630334280000|2021-08-30 14:38:00|3177.32|3168.62|3177.14|3168.44|3177.32|3168.62|3176.76|3168.06|32
1630334290000|2021-08-30 14:38:10|3176.91|3168.21|3181.16|3172.46|3181.16|3172.46|3176.4|3167.7|39
1630334300000|2021-08-30 14:38:20|3181.36|3172.66|3182.06|3173.36|3184.06|3175.36|3181.31|3172.61|38
1630334310000|2021-08-30 14:38:30|3181.58|3172.88|3181.91|3173.21|3181.91|3173.21|3181.15|3172.45|36
1630334320000|2021-08-30 14:38:40|3182.15|3173.45|3183.66|3174.96|3184.17|3175.47|3182.15|3173.45|35
1630334330000|2021-08-30 14:38:50|3183.65|3174.95|3184.27|3175.57|3184.27|3175.57|3183.62|3174.92|22
1630334340000|2021-08-30 14:39:00|3184.37|3175.67|3184.98|3176.28|3185.21|3176.51|3184.37|3175.67|29
1630334350000|2021-08-30 14:39:10|3185.04|3176.34|3183.11|3174.41|3185.05|3176.35|3182.86|3174.16|32
1630334360000|2021-08-30 14:39:20|3183.02|3174.32|3184.33|3175.63|3184.35|3175.65|3182.99|3174.29|34
1630334370000|2021-08-30 14:39:30|3184.44|3175.74|3184.42|3175.72|3184.69|3175.99|3184.4|3175.7|27
1630334380000|2021-08-30 14:39:40|3184.29|3175.59|3185.23|3176.53|3185.23|3176.53|3184.29|3175.59|33
1630334390000|2021-08-30 14:39:50|3185.24|3176.54|3185.62|3176.92|3185.76|3177.06|3184.87|3176.17|37
1630334400000|2021-08-30 14:40:00|3185.22|3176.52|3184.25|3175.55|3185.58|3176.88|3184.21|3175.51|36
1630334410000|2021-08-30 14:40:10|3184.34|3175.64|3184.89|3176.19|3184.89|3176.19|3184.34|3175.64|31
1630334420000|2021-08-30 14:40:20|3184.57|3175.87|3185.05|3176.35|3185.38|3176.68|3184.52|3175.82|34
1630334430000|2021-08-30 14:40:30|3185.11|3176.41|3184.81|3176.11|3185.19|3176.49|3184.62|3175.92|37
1630334440000|2021-08-30 14:40:40|3184.89|3176.19|3184.84|3176.14|3185.14|3176.44|3184.84|3176.14|26
1630334450000|2021-08-30 14:40:50|3184.89|3176.19|3182.87|3174.17|3184.91|3176.21|3182.69|3173.99|29
1630334460000|2021-08-30 14:41:00|3182.89|3174.19|3183.15|3174.45|3183.41|3174.71|3182.65|3173.95|30
1630334470000|2021-08-30 14:41:10|3183.72|3175.02|3182.44|3173.74|3184.33|3175.63|3182.44|3173.74|26
1630334480000|2021-08-30 14:41:20|3182.72|3174.02|3182.76|3174.06|3182.84|3174.14|3182.68|3173.98|34
1630334490000|2021-08-30 14:41:30|3182.73|3174.03|3183.3|3174.6|3183.47|3174.77|3182.71|3174.01|33
1630334500000|2021-08-30 14:41:40|3183.32|3174.62|3183.83|3175.13|3183.83|3175.13|3183.32|3174.62|32
1630334510000|2021-08-30 14:41:50|3183.9|3175.2|3183.68|3174.98|3183.9|3175.2|3183.47|3174.77|34
1630334520000|2021-08-30 14:42:00|3183.69|3174.99|3183.13|3174.43|3183.69|3174.99|3183.13|3174.43|34
1630334530000|2021-08-30 14:42:10|3182.95|3174.25|3181.33|3172.63|3183.11|3174.41|3181.33|3172.63|35
1630334540000|2021-08-30 14:42:20|3180.9|3172.2|3180.9|3172.2|3181.44|3172.74|3180.32|3171.62|37
1630334550000|2021-08-30 14:42:30|3180.94|3172.24|3182.43|3173.73|3182.57|3173.87|3180.76|3172.06|37
1630334560000|2021-08-30 14:42:40|3182.6|3173.9|3182.84|3174.14|3182.98|3174.28|3182.39|3173.69|35
1630334570000|2021-08-30 14:42:50|3182.44|3173.74|3182.33|3173.63|3182.8|3174.1|3182.32|3173.62|35
1630334580000|2021-08-30 14:43:00|3182.43|3173.73|3181.45|3172.75|3182.43|3173.73|3181.45|3172.75|33
1630334590000|2021-08-30 14:43:10|3181.49|3172.79|3181.16|3172.46|3181.56|3172.86|3181.01|3172.31|38
1630334600000|2021-08-30 14:43:20|3181.18|3172.48|3180.93|3172.23|3181.18|3172.48|3180.87|3172.17|36
1630334610000|2021-08-30 14:43:30|3180.92|3172.22|3180.61|3171.91|3180.95|3172.25|3180.51|3171.81|38
1630334620000|2021-08-30 14:43:40|3180.62|3171.92|3179.66|3170.96|3180.74|3172.04|3179.61|3170.91|37
1630334630000|2021-08-30 14:43:50|3179.59|3170.89|3178.91|3170.21|3179.65|3170.95|3178.7|3170|27
1630334640000|2021-08-30 14:44:00|3178.89|3170.19|3178.51|3169.81|3179.02|3170.32|3178.42|3169.72|37
1630334650000|2021-08-30 14:44:10|3178.61|3169.91|3179.04|3170.34|3179.04|3170.34|3178.41|3169.71|36
1630334660000|2021-08-30 14:44:20|3179.09|3170.39|3179.69|3170.99|3180.01|3171.31|3179.09|3170.39|31
1630334670000|2021-08-30 14:44:30|3179.67|3170.97|3177.49|3168.79|3179.68|3170.98|3177.16|3168.46|31
1630334680000|2021-08-30 14:44:40|3177.58|3168.88|3177.64|3168.94|3178.27|3169.57|3177.2|3168.5|35
1630334690000|2021-08-30 14:44:50|3177.7|3169|3178.87|3170.17|3178.9|3170.2|3177.67|3168.97|38
1630334700000|2021-08-30 14:45:00|3178.93|3170.23|3179.8|3171.1|3180.21|3171.51|3178.75|3170.05|36
1630334710000|2021-08-30 14:45:10|3179.77|3171.07|3179.52|3170.82|3179.8|3171.1|3179.37|3170.67|32
1630334720000|2021-08-30 14:45:20|3179.51|3170.81|3179.08|3170.38|3179.51|3170.81|3179.08|3170.38|34
1630334730000|2021-08-30 14:45:30|3179.14|3170.44|3178.91|3170.21|3179.22|3170.52|3178.86|3170.16|27
1630334740000|2021-08-30 14:45:40|3178.92|3170.22|3178.51|3169.81|3179.01|3170.31|3178.29|3169.59|35
1630334750000|2021-08-30 14:45:50|3178.47|3169.77|3178.22|3169.52|3178.6|3169.9|3178.12|3169.42|36
1630334760000|2021-08-30 14:46:00|3178.07|3169.37|3177.69|3168.99|3178.07|3169.37|3177.66|3168.96|32
1630334770000|2021-08-30 14:46:10|3177.64|3168.94|3178.1|3169.4|3178.1|3169.4|3177.41|3168.71|35
1630334780000|2021-08-30 14:46:20|3177.7|3169|3179.6|3170.9|3179.6|3170.9|3177.63|3168.93|31
1630334790000|2021-08-30 14:46:30|3179.49|3170.79|3179.74|3171.04|3179.74|3171.04|3178.81|3170.11|37
1630334800000|2021-08-30 14:46:40|3179.94|3171.24|3180.13|3171.43|3180.36|3171.66|3179.56|3170.86|31
1630334810000|2021-08-30 14:46:50|3180.16|3171.46|3180|3171.3|3180.28|3171.58|3179.95|3171.25|37
1630334820000|2021-08-30 14:47:00|3180.03|3171.33|3180.24|3171.54|3180.45|3171.75|3179.88|3171.18|37
1630334830000|2021-08-30 14:47:10|3180.37|3171.67|3181.74|3173.04|3181.82|3173.12|3180.15|3171.45|33
1630334840000|2021-08-30 14:47:20|3181.62|3172.92|3181.65|3172.95|3181.85|3173.15|3181.54|3172.84|31
1630334850000|2021-08-30 14:47:30|3181.74|3173.04|3181.52|3172.82|3181.91|3173.21|3181.01|3172.31|35
1630334860000|2021-08-30 14:47:40|3181.51|3172.81|3181.07|3172.37|3181.51|3172.81|3180.95|3172.25|18
1630334870000|2021-08-30 14:47:50|3181|3172.3|3181.38|3172.68|3181.39|3172.69|3180.92|3172.22|23
1630334880000|2021-08-30 14:48:00|3181.39|3172.69|3180.72|3172.02|3181.39|3172.69|3180.41|3171.71|30
1630334890000|2021-08-30 14:48:10|3180.73|3172.03|3180.53|3171.83|3180.73|3172.03|3180.43|3171.73|31
1630334900000|2021-08-30 14:48:20|3180.5|3171.8|3180.36|3171.66|3180.57|3171.87|3180.32|3171.62|31
1630334910000|2021-08-30 14:48:30|3180.4|3171.7|3180.3|3171.6|3180.48|3171.78|3180.03|3171.33|14
1630334920000|2021-08-30 14:48:40|3180.41|3171.71|3179.5|3170.8|3180.82|3172.12|3179.49|3170.79|32
1630334930000|2021-08-30 14:48:50|3179.49|3170.79|3179.34|3170.64|3179.62|3170.92|3179.13|3170.43|33
1630334940000|2021-08-30 14:49:00|3179.35|3170.65|3179.7|3171|3179.8|3171.1|3179.33|3170.63|23
1630334950000|2021-08-30 14:49:10|3179.82|3171.12|3180.51|3171.81|3180.51|3171.81|3179.7|3171|17
1630334960000|2021-08-30 14:49:20|3180.62|3171.92|3180.16|3171.46|3180.97|3172.27|3180.12|3171.42|15
1630334970000|2021-08-30 14:49:30|3180.23|3171.53|3180.29|3171.59|3181.09|3172.39|3180.16|3171.46|21
1630334980000|2021-08-30 14:49:40|3180.28|3171.58|3179.59|3170.89|3180.47|3171.77|3179.5|3170.8|32
1630334990000|2021-08-30 14:49:50|3179.58|3170.88|3178.91|3170.21|3179.58|3170.88|3178.58|3169.88|36
1630335000000|2021-08-30 14:50:00|3179.01|3170.31|3178.91|3170.21|3179.01|3170.31|3178.75|3170.05|36
1630335010000|2021-08-30 14:50:10|3178.88|3170.18|3179.66|3170.96|3179.96|3171.26|3178.72|3170.02|36
1630335020000|2021-08-30 14:50:20|3179.52|3170.82|3178.97|3170.27|3179.6|3170.9|3178.84|3170.14|26
1630335030000|2021-08-30 14:50:30|3178.68|3169.98|3178.92|3170.22|3179.06|3170.36|3178.68|3169.98|33
1630335040000|2021-08-30 14:50:40|3178.88|3170.18|3178.82|3170.12|3178.96|3170.26|3178.76|3170.06|33
1630335050000|2021-08-30 14:50:50|3178.8|3170.1|3178.01|3169.31|3178.94|3170.24|3178.01|3169.31|21
1630335060000|2021-08-30 14:51:00|3178.04|3169.34|3177.75|3169.05|3178.16|3169.46|3177.74|3169.04|29
1630335070000|2021-08-30 14:51:10|3177.78|3169.08|3177.74|3169.04|3177.79|3169.09|3177.72|3169.02|15
1630335080000|2021-08-30 14:51:20|3177.73|3169.03|3177.9|3169.2|3177.93|3169.23|3177.64|3168.94|24
1630335090000|2021-08-30 14:51:30|3177.92|3169.22|3177.63|3168.93|3177.92|3169.22|3177.63|3168.93|21
1630335100000|2021-08-30 14:51:40|3177.66|3168.96|3177.31|3168.61|3177.83|3169.13|3177.31|3168.61|25
1630335110000|2021-08-30 14:51:50|3177.3|3168.6|3177.16|3168.46|3177.9|3169.2|3177.11|3168.41|29
1630335120000|2021-08-30 14:52:00|3177.14|3168.44|3176.83|3168.13|3177.46|3168.76|3176.71|3168.01|35
1630335130000|2021-08-30 14:52:10|3176.85|3168.15|3176.51|3167.81|3176.85|3168.15|3176.29|3167.59|32
1630335140000|2021-08-30 14:52:20|3176.52|3167.82|3175.7|3167|3176.54|3167.84|3175.7|3167|27
1630335150000|2021-08-30 14:52:30|3176.02|3167.32|3176|3167.3|3176.05|3167.35|3175.82|3167.12|20
1630335160000|2021-08-30 14:52:40|3175.93|3167.23|3176.5|3167.8|3176.54|3167.84|3175.39|3166.69|29
1630335170000|2021-08-30 14:52:50|3176.28|3167.58|3175.55|3166.85|3176.41|3167.71|3175.36|3166.66|23
1630335180000|2021-08-30 14:53:00|3175.56|3166.86|3175.15|3166.45|3176|3167.3|3174.91|3166.21|33
1630335190000|2021-08-30 14:53:10|3175.18|3166.48|3175.52|3166.82|3175.76|3167.06|3175.18|3166.48|35
1630335200000|2021-08-30 14:53:20|3175.46|3166.76|3174.35|3165.65|3175.58|3166.88|3174.34|3165.64|29
1630335210000|2021-08-30 14:53:30|3174.48|3165.78|3174.39|3165.69|3174.51|3165.81|3174.24|3165.54|27
1630335220000|2021-08-30 14:53:40|3174.37|3165.67|3173.79|3165.09|3174.37|3165.67|3173.79|3165.09|8
1630335230000|2021-08-30 14:53:50|3173.91|3165.21|3173.22|3164.52|3173.93|3165.23|3173.22|3164.52|24
1630335240000|2021-08-30 14:54:00|3173.21|3164.51|3173.36|3164.66|3173.59|3164.89|3173.2|3164.5|28
1630335250000|2021-08-30 14:54:10|3172.98|3164.28|3173.87|3165.17|3174.25|3165.55|3172.84|3164.14|31
1630335260000|2021-08-30 14:54:20|3173.83|3165.13|3173.87|3165.17|3174.3|3165.6|3173.83|3165.13|33
1630335270000|2021-08-30 14:54:30|3173.68|3164.98|3173.35|3164.65|3173.68|3164.98|3172.91|3164.21|30
1630335280000|2021-08-30 14:54:40|3173.32|3164.62|3173.4|3164.7|3173.4|3164.7|3173.13|3164.43|31
1630335290000|2021-08-30 14:54:50|3173.31|3164.61|3173.41|3164.71|3173.41|3164.71|3173.17|3164.47|25
1630335300000|2021-08-30 14:55:00|3173.31|3164.61|3173.1|3164.4|3173.31|3164.61|3172.98|3164.28|31
1630335310000|2021-08-30 14:55:10|3173.11|3164.41|3172.98|3164.28|3173.15|3164.45|3172.96|3164.26|9
1630335320000|2021-08-30 14:55:20|3172.85|3164.15|3172.81|3164.11|3173|3164.3|3172.78|3164.08|19
1630335330000|2021-08-30 14:55:30|3172.8|3164.1|3172.59|3163.89|3172.99|3164.29|3172.42|3163.72|14
1630335340000|2021-08-30 14:55:40|3172.61|3163.91|3173.8|3165.1|3173.85|3165.15|3172.59|3163.89|34
1630335350000|2021-08-30 14:55:50|3174.12|3165.42|3175.87|3167.17|3175.94|3167.24|3174.12|3165.42|37
1630335360000|2021-08-30 14:56:00|3175.88|3167.18|3174.95|3166.25|3175.99|3167.29|3174.72|3166.02|34
1630335370000|2021-08-30 14:56:10|3175.01|3166.31|3174.54|3165.84|3175.02|3166.32|3174.53|3165.83|22
1630335380000|2021-08-30 14:56:20|3174.64|3165.94|3174.32|3165.62|3174.64|3165.94|3173.89|3165.19|29
1630335390000|2021-08-30 14:56:30|3174.21|3165.51|3174.22|3165.52|3174.46|3165.76|3174.2|3165.5|22
1630335400000|2021-08-30 14:56:40|3174.34|3165.64|3174.1|3165.4|3174.36|3165.66|3173.89|3165.19|29
1630335410000|2021-08-30 14:56:50|3173.95|3165.25|3172.37|3163.67|3174.04|3165.34|3172.31|3163.61|29
1630335420000|2021-08-30 14:57:00|3172.36|3163.66|3171.04|3162.34|3172.5|3163.8|3171.04|3162.34|32
1630335430000|2021-08-30 14:57:10|3170.19|3161.49|3171.05|3162.35|3171.05|3162.35|3170.19|3161.49|36
1630335440000|2021-08-30 14:57:20|3170.98|3162.28|3171.81|3163.11|3172.04|3163.34|3170.98|3162.28|38
1630335450000|2021-08-30 14:57:30|3171.89|3163.19|3172.51|3163.81|3172.63|3163.93|3171.83|3163.13|37
1630335460000|2021-08-30 14:57:40|3172.77|3164.07|3173.86|3165.16|3174.44|3165.74|3172.36|3163.66|36
1630335470000|2021-08-30 14:57:50|3173.85|3165.15|3174.5|3165.8|3174.76|3166.06|3173.69|3164.99|35
1630335480000|2021-08-30 14:58:00|3174.51|3165.81|3174.81|3166.11|3174.9|3166.2|3174.33|3165.63|36
1630335490000|2021-08-30 14:58:10|3174.69|3165.99|3176.56|3167.86|3176.93|3168.23|3174.69|3165.99|34
1630335500000|2021-08-30 14:58:20|3176.82|3168.12|3177.02|3168.32|3177.02|3168.32|3176.32|3167.62|34
1630335510000|2021-08-30 14:58:30|3177.07|3168.37|3176.06|3167.36|3177.1|3168.4|3175.74|3167.04|36
1630335520000|2021-08-30 14:58:40|3176.03|3167.33|3177.3|3168.6|3177.3|3168.6|3176.03|3167.33|34
1630335530000|2021-08-30 14:58:50|3177.31|3168.61|3177.6|3168.9|3177.6|3168.9|3177.31|3168.61|32
1630335540000|2021-08-30 14:59:00|3177.55|3168.85|3177.38|3168.68|3177.63|3168.93|3177.38|3168.68|32
1630335550000|2021-08-30 14:59:10|3177.25|3168.55|3176.7|3168|3177.61|3168.91|3176.7|3168|33
1630335560000|2021-08-30 14:59:20|3176.87|3168.17|3176.91|3168.21|3177.49|3168.79|3176.87|3168.17|32
1630335570000|2021-08-30 14:59:30|3176.92|3168.22|3176.98|3168.28|3177.06|3168.36|3176.76|3168.06|22
1630335580000|2021-08-30 14:59:40|3177.1|3168.4|3176.35|3167.65|3177.11|3168.41|3176.35|3167.65|24
1630335590000|2021-08-30 14:59:50|3176.37|3167.67|3176.03|3167.33|3176.37|3167.67|3175.72|3167.02|28
1630335600000|2021-08-30 15:00:00|3176.09|3167.39|3174.12|3165.42|3176.27|3167.57|3174.12|3165.42|31
1630335610000|2021-08-30 15:00:10|3174.03|3165.33|3174.14|3165.44|3174.14|3165.44|3173.39|3164.69|34
1630335620000|2021-08-30 15:00:20|3174.17|3165.47|3173.9|3165.2|3174.17|3165.47|3173.71|3165.01|33
1630335630000|2021-08-30 15:00:30|3173.89|3165.19|3174.31|3165.61|3174.63|3165.93|3173.52|3164.82|31
1630335640000|2021-08-30 15:00:40|3174.57|3165.87|3174.92|3166.22|3175.29|3166.59|3174.57|3165.87|31
1630335650000|2021-08-30 15:00:50|3174.94|3166.24|3175.05|3166.35|3175.14|3166.44|3174.83|3166.13|24
1630335660000|2021-08-30 15:01:00|3174.93|3166.23|3176.28|3167.58|3176.75|3168.05|3174.78|3166.08|33
1630335670000|2021-08-30 15:01:10|3176.29|3167.59|3176.59|3167.89|3176.59|3167.89|3176.22|3167.52|34
1630335680000|2021-08-30 15:01:20|3176.65|3167.95|3177.08|3168.38|3177.33|3168.63|3176.5|3167.8|35
1630335690000|2021-08-30 15:01:30|3176.82|3168.12|3176.23|3167.53|3177.07|3168.37|3175.81|3167.11|34
1630335700000|2021-08-30 15:01:40|3176.16|3167.46|3176.02|3167.32|3176.16|3167.46|3175.85|3167.15|35
1630335710000|2021-08-30 15:01:50|3176|3167.3|3175.85|3167.15|3176.12|3167.42|3175.75|3167.05|31
1630335720000|2021-08-30 15:02:00|3175.83|3167.13|3175.36|3166.66|3175.84|3167.14|3174.88|3166.18|34
1630335730000|2021-08-30 15:02:10|3175.25|3166.55|3176.09|3167.39|3176.17|3167.47|3175.03|3166.33|32
1630335740000|2021-08-30 15:02:20|3176.06|3167.36|3176|3167.3|3176.23|3167.53|3175.9|3167.2|24
1630335750000|2021-08-30 15:02:30|3176.13|3167.43|3176|3167.3|3176.82|3168.12|3175.99|3167.29|33
1630335760000|2021-08-30 15:02:40|3175.99|3167.29|3176.18|3167.48|3176.18|3167.48|3175.66|3166.96|35
1630335770000|2021-08-30 15:02:50|3176.15|3167.45|3176.94|3168.24|3176.94|3168.24|3176.1|3167.4|33
1630335780000|2021-08-30 15:03:00|3177.12|3168.42|3177.34|3168.64|3177.45|3168.75|3176.83|3168.13|36
1630335790000|2021-08-30 15:03:10|3177.28|3168.58|3177.3|3168.6|3177.36|3168.66|3177.13|3168.43|34
1630335800000|2021-08-30 15:03:20|3177.29|3168.59|3177.36|3168.66|3177.41|3168.71|3177.28|3168.58|37
1630335810000|2021-08-30 15:03:30|3177.29|3168.59|3177.28|3168.58|3177.4|3168.7|3177.28|3168.58|28
1630335820000|2021-08-30 15:03:40|3177.26|3168.56|3177.34|3168.64|3177.44|3168.74|3176.42|3167.72|35
1630335830000|2021-08-30 15:03:50|3177.29|3168.59|3177.26|3168.56|3177.41|3168.71|3177.1|3168.4|34
1630335840000|2021-08-30 15:04:00|3177.15|3168.45|3177.25|3168.55|3177.3|3168.6|3176.46|3167.76|34
1630335850000|2021-08-30 15:04:10|3177.29|3168.59|3174.46|3165.76|3177.34|3168.64|3174.4|3165.7|33
1630335860000|2021-08-30 15:04:20|3174.44|3165.74|3174.55|3165.85|3174.74|3166.04|3174.4|3165.7|32
1630335870000|2021-08-30 15:04:30|3174.52|3165.82|3173.65|3164.95|3174.53|3165.83|3173.29|3164.59|37
1630335880000|2021-08-30 15:04:40|3173.9|3165.2|3173.39|3164.69|3173.97|3165.27|3173.21|3164.51|34
1630335890000|2021-08-30 15:04:50|3173.42|3164.72|3173.31|3164.61|3173.48|3164.78|3173.19|3164.49|34
1630335900000|2021-08-30 15:05:00|3173.3|3164.6|3173.39|3164.69|3173.51|3164.81|3173.16|3164.46|38
1630335910000|2021-08-30 15:05:10|3173.54|3164.84|3173.84|3165.14|3174.19|3165.49|3173.53|3164.83|32
1630335920000|2021-08-30 15:05:20|3173.76|3165.06|3173.65|3164.95|3173.99|3165.29|3173.64|3164.94|33
1630335930000|2021-08-30 15:05:30|3174.03|3165.33|3173.61|3164.91|3174.26|3165.56|3173.48|3164.78|30
1630335940000|2021-08-30 15:05:40|3173.64|3164.94|3174.87|3166.17|3174.87|3166.17|3173.62|3164.92|33
1630335950000|2021-08-30 15:05:50|3174.9|3166.2|3175.67|3166.97|3175.88|3167.18|3174.9|3166.2|33
1630335960000|2021-08-30 15:06:00|3175.6|3166.9|3175.61|3166.91|3175.67|3166.97|3175.47|3166.77|17
1630335970000|2021-08-30 15:06:10|3175.56|3166.86|3175.55|3166.85|3175.74|3167.04|3175.19|3166.49|28
1630335980000|2021-08-30 15:06:20|3175.6|3166.9|3175.84|3167.14|3175.86|3167.16|3175.58|3166.88|17
1630335990000|2021-08-30 15:06:30|3175.83|3167.13|3177.38|3168.68|3177.38|3168.68|3175.73|3167.03|27
1630336000000|2021-08-30 15:06:40|3177.43|3168.73|3177.4|3168.7|3177.84|3169.14|3177.16|3168.46|30
1630336010000|2021-08-30 15:06:50|3177.34|3168.64|3177.43|3168.73|3177.8|3169.1|3177.08|3168.38|37
1630336020000|2021-08-30 15:07:00|3177.83|3169.13|3178.02|3169.32|3178.13|3169.43|3177.01|3168.31|33
1630336030000|2021-08-30 15:07:10|3177.84|3169.14|3178.9|3170.2|3178.96|3170.26|3177.84|3169.14|35
1630336040000|2021-08-30 15:07:20|3178.76|3170.06|3179.05|3170.35|3179.54|3170.84|3178.76|3170.06|36
1630336050000|2021-08-30 15:07:30|3178.89|3170.19|3179.12|3170.42|3179.23|3170.53|3178.89|3170.19|29
1630336060000|2021-08-30 15:07:40|3179.17|3170.47|3179.13|3170.43|3179.26|3170.56|3179.02|3170.32|29
1630336070000|2021-08-30 15:07:50|3179.07|3170.37|3179.41|3170.71|3179.41|3170.71|3179.07|3170.37|22
1630336080000|2021-08-30 15:08:00|3179.45|3170.75|3179.95|3171.25|3180.04|3171.34|3179.44|3170.74|9
1630336090000|2021-08-30 15:08:10|3179.85|3171.15|3180.24|3171.54|3180.42|3171.72|3179.7|3171|21
1630336100000|2021-08-30 15:08:20|3180.13|3171.43|3180.39|3171.69|3180.85|3172.15|3180.03|3171.33|28
1630336110000|2021-08-30 15:08:30|3180.76|3172.06|3179.89|3171.19|3180.78|3172.08|3179.89|3171.19|23
1630336120000|2021-08-30 15:08:40|3179.9|3171.2|3180|3171.3|3180.03|3171.33|3179.89|3171.19|14
1630336130000|2021-08-30 15:08:50|3179.95|3171.25|3179.99|3171.29|3180.02|3171.32|3179.95|3171.25|20
1630336140000|2021-08-30 15:09:00|3180|3171.3|3178.55|3169.85|3180.11|3171.41|3178.55|3169.85|28
1630336150000|2021-08-30 15:09:10|3178.54|3169.84|3179.46|3170.76|3179.49|3170.79|3178.45|3169.75|29
1630336160000|2021-08-30 15:09:20|3179.49|3170.79|3178.62|3169.92|3179.5|3170.8|3178.45|3169.75|26
1630336170000|2021-08-30 15:09:30|3178.89|3170.19|3180.15|3171.45|3180.24|3171.54|3178.89|3170.19|21
1630336180000|2021-08-30 15:09:40|3180.83|3172.13|3180.09|3171.39|3180.86|3172.16|3180.09|3171.39|37
1630336190000|2021-08-30 15:09:50|3180.77|3172.07|3178.87|3170.17|3180.85|3172.15|3178.76|3170.06|34
1630336200000|2021-08-30 15:10:00|3178.84|3170.14|3180.22|3171.52|3180.32|3171.62|3178.84|3170.14|37
1630336210000|2021-08-30 15:10:10|3180.64|3171.94|3180.19|3171.49|3180.66|3171.96|3180.03|3171.33|33
1630336220000|2021-08-30 15:10:20|3180.24|3171.54|3180.29|3171.59|3181.17|3172.47|3180.11|3171.41|38
1630336230000|2021-08-30 15:10:30|3180.12|3171.42|3179.34|3170.64|3180.12|3171.42|3179.34|3170.64|36
1630336240000|2021-08-30 15:10:40|3179.03|3170.33|3180.17|3171.47|3180.17|3171.47|3179.03|3170.33|29
1630336250000|2021-08-30 15:10:50|3180.16|3171.46|3179.36|3170.66|3180.54|3171.84|3179.36|3170.66|30
1630336260000|2021-08-30 15:11:00|3179.33|3170.63|3179.45|3170.75|3179.58|3170.88|3179.22|3170.52|32
1630336270000|2021-08-30 15:11:10|3179.47|3170.77|3180.65|3171.95|3180.65|3171.95|3179.34|3170.64|25
1630336280000|2021-08-30 15:11:20|3180.58|3171.88|3179.95|3171.25|3180.66|3171.96|3179.92|3171.22|25
1630336290000|2021-08-30 15:11:30|3180.21|3171.51|3180.7|3172|3180.93|3172.23|3179.98|3171.28|30
1630336300000|2021-08-30 15:11:40|3180.69|3171.99|3180.69|3171.99|3180.75|3172.05|3180.66|3171.96|20
1630336310000|2021-08-30 15:11:50|3180.73|3172.03|3178.57|3169.87|3181.37|3172.67|3178.57|3169.87|28
1630336320000|2021-08-30 15:12:00|3178.51|3169.81|3178.64|3169.94|3178.74|3170.04|3178.4|3169.7|27
1630336330000|2021-08-30 15:12:10|3178.63|3169.93|3178.67|3169.97|3178.83|3170.13|3178.63|3169.93|12
1630336340000|2021-08-30 15:12:20|3178.75|3170.05|3179.97|3171.27|3180.2|3171.5|3178.7|3170|26
1630336350000|2021-08-30 15:12:30|3179.76|3171.06|3179.85|3171.15|3179.91|3171.21|3179.67|3170.97|24
1630336360000|2021-08-30 15:12:40|3179.84|3171.14|3179.8|3171.1|3179.9|3171.2|3179.69|3170.99|18
1630336370000|2021-08-30 15:12:50|3179.77|3171.07|3180.55|3171.85|3180.62|3171.92|3179.77|3171.07|15
1630336380000|2021-08-30 15:13:00|3180.56|3171.86|3181.17|3172.47|3181.39|3172.69|3180.26|3171.56|38
1630336390000|2021-08-30 15:13:10|3181.16|3172.46|3181.51|3172.81|3181.83|3173.13|3180.65|3171.95|35
1630336400000|2021-08-30 15:13:20|3181.4|3172.7|3181.58|3172.88|3181.83|3173.13|3180.48|3171.78|29
1630336410000|2021-08-30 15:13:30|3181.59|3172.89|3181.39|3172.69|3181.97|3173.27|3181.04|3172.34|25
1630336420000|2021-08-30 15:13:40|3181.27|3172.57|3180.99|3172.29|3181.31|3172.61|3180.89|3172.19|29
1630336430000|2021-08-30 15:13:50|3180.95|3172.25|3181.16|3172.46|3181.32|3172.62|3180.76|3172.06|32
1630336440000|2021-08-30 15:14:00|3181.18|3172.48|3182.34|3173.64|3182.46|3173.76|3181.17|3172.47|26
1630336450000|2021-08-30 15:14:10|3182.46|3173.76|3181.76|3173.06|3182.46|3173.76|3181.41|3172.71|18
1630336460000|2021-08-30 15:14:20|3181.79|3173.09|3182.67|3173.97|3182.74|3174.04|3181.52|3172.82|23
1630336470000|2021-08-30 15:14:30|3182.69|3173.99|3182.75|3174.05|3182.76|3174.06|3182.16|3173.46|25
1630336480000|2021-08-30 15:14:40|3182.83|3174.13|3182.39|3173.69|3182.9|3174.2|3181.75|3173.05|34
1630336490000|2021-08-30 15:14:50|3182.45|3173.75|3182.93|3174.23|3183.2|3174.5|3182.41|3173.71|34
1630336500000|2021-08-30 15:15:00|3182.98|3174.28|3183.06|3174.36|3183.31|3174.61|3182.31|3173.61|34
1630336510000|2021-08-30 15:15:10|3183.08|3174.38|3182.42|3173.72|3183.38|3174.68|3182.11|3173.41|37
1630336520000|2021-08-30 15:15:20|3182.87|3174.17|3182.26|3173.56|3182.87|3174.17|3182.1|3173.4|36
1630336530000|2021-08-30 15:15:30|3182.32|3173.62|3182.36|3173.66|3182.54|3173.84|3182.21|3173.51|31
1630336540000|2021-08-30 15:15:40|3182.37|3173.67|3182.47|3173.77|3182.54|3173.84|3182.25|3173.55|24
1630336550000|2021-08-30 15:15:50|3182.5|3173.8|3182.53|3173.83|3182.53|3173.83|3182.42|3173.72|12
1630336560000|2021-08-30 15:16:00|3182.52|3173.82|3182.4|3173.7|3182.75|3174.05|3182.4|3173.7|14
1630336570000|2021-08-30 15:16:10|3181.97|3173.27|3181.97|3173.27|3182.19|3173.49|3181.82|3173.12|28
1630336580000|2021-08-30 15:16:20|3181.95|3173.25|3182.27|3173.57|3182.27|3173.57|3181.95|3173.25|24
1630336590000|2021-08-30 15:16:30|3182.25|3173.55|3182.07|3173.37|3182.25|3173.55|3182.01|3173.31|26
1630336600000|2021-08-30 15:16:40|3182.04|3173.34|3182.25|3173.55|3182.27|3173.57|3182.02|3173.32|28
1630336610000|2021-08-30 15:16:50|3182.26|3173.56|3182.21|3173.51|3182.28|3173.58|3182.18|3173.48|31
1630336620000|2021-08-30 15:17:00|3182.25|3173.55|3182.17|3173.47|3182.25|3173.55|3182.04|3173.34|29
1630336630000|2021-08-30 15:17:10|3182.15|3173.45|3181.9|3173.2|3182.19|3173.49|3181.65|3172.95|26
1630336640000|2021-08-30 15:17:20|3181.83|3173.13|3182.24|3173.54|3182.24|3173.54|3181.83|3173.13|16
1630336650000|2021-08-30 15:17:30|3182.25|3173.55|3183.15|3174.45|3183.17|3174.47|3182.25|3173.55|18
1630336660000|2021-08-30 15:17:40|3183.17|3174.47|3183.44|3174.74|3183.59|3174.89|3182.45|3173.75|27
1630336670000|2021-08-30 15:17:50|3183.6|3174.9|3183.6|3174.9|3183.63|3174.93|3183.44|3174.74|20
1630336680000|2021-08-30 15:18:00|3183.57|3174.87|3184.15|3175.45|3184.24|3175.54|3183.45|3174.75|34
1630336690000|2021-08-30 15:18:10|3183.78|3175.08|3184.93|3176.23|3185.6|3176.9|3183.78|3175.08|34
1630336700000|2021-08-30 15:18:20|3185.2|3176.5|3186.22|3177.52|3186.29|3177.59|3184.92|3176.22|36
1630336710000|2021-08-30 15:18:30|3186.2|3177.5|3186.22|3177.52|3186.25|3177.55|3185.57|3176.87|36
1630336720000|2021-08-30 15:18:40|3186.25|3177.55|3185.8|3177.1|3186.3|3177.6|3185.67|3176.97|35
1630336730000|2021-08-30 15:18:50|3185.92|3177.22|3186.04|3177.34|3186.16|3177.46|3185.72|3177.02|32
1630336740000|2021-08-30 15:19:00|3186.08|3177.38|3186.18|3177.48|3186.18|3177.48|3185.97|3177.27|22
1630336750000|2021-08-30 15:19:10|3186.17|3177.47|3185.09|3176.39|3186.2|3177.5|3185.05|3176.35|31
1630336760000|2021-08-30 15:19:20|3185.1|3176.4|3185.88|3177.18|3185.88|3177.18|3184.92|3176.22|28
1630336770000|2021-08-30 15:19:30|3185.83|3177.13|3185.94|3177.24|3186.08|3177.38|3185.39|3176.69|32
1630336780000|2021-08-30 15:19:40|3186.03|3177.33|3186|3177.3|3186.07|3177.37|3185.86|3177.16|19
1630336790000|2021-08-30 15:19:50|3186.05|3177.35|3185.91|3177.21|3186.05|3177.35|3185.86|3177.16|14
1630336800000|2021-08-30 15:20:00|3185.92|3177.22|3186.05|3177.35|3186.05|3177.35|3185.91|3177.21|7
1630336810000|2021-08-30 15:20:10|3186.04|3177.34|3185.7|3177|3186.09|3177.39|3185.7|3177|24
1630336820000|2021-08-30 15:20:20|3185.78|3177.08|3185.26|3176.56|3185.78|3177.08|3185.26|3176.56|21
1630336830000|2021-08-30 15:20:30|3185.28|3176.58|3185.18|3176.48|3185.34|3176.64|3185.14|3176.44|19
1630336840000|2021-08-30 15:20:40|3185.23|3176.53|3184.36|3175.66|3185.23|3176.53|3184.23|3175.53|22
1630336850000|2021-08-30 15:20:50|3184.38|3175.68|3184.4|3175.7|3184.46|3175.76|3184.25|3175.55|30
1630336860000|2021-08-30 15:21:00|3184.36|3175.66|3184.42|3175.72|3184.45|3175.75|3184.25|3175.55|31
1630336870000|2021-08-30 15:21:10|3184.41|3175.71|3184.56|3175.86|3184.67|3175.97|3184.31|3175.61|35
1630336880000|2021-08-30 15:21:20|3184.54|3175.84|3184.86|3176.16|3184.88|3176.18|3184.26|3175.56|33
1630336890000|2021-08-30 15:21:30|3184.94|3176.24|3184.92|3176.22|3185.33|3176.63|3184.66|3175.96|33
1630336900000|2021-08-30 15:21:40|3184.82|3176.12|3184.38|3175.68|3185.22|3176.52|3184.38|3175.68|35
1630336910000|2021-08-30 15:21:50|3184.41|3175.71|3184.3|3175.6|3184.45|3175.75|3184.2|3175.5|18
1630336920000|2021-08-30 15:22:00|3184.36|3175.66|3184.76|3176.06|3185.01|3176.31|3184.16|3175.46|37
1630336930000|2021-08-30 15:22:10|3184.8|3176.1|3184.39|3175.69|3184.95|3176.25|3184.37|3175.67|29
1630336940000|2021-08-30 15:22:20|3184.31|3175.61|3182.86|3174.16|3184.46|3175.76|3182.86|3174.16|32
1630336950000|2021-08-30 15:22:30|3182.83|3174.13|3184.63|3175.93|3185.15|3176.45|3182.62|3173.92|32
1630336960000|2021-08-30 15:22:40|3184.61|3175.91|3184.6|3175.9|3184.94|3176.24|3184.58|3175.88|30
1630336970000|2021-08-30 15:22:50|3184.63|3175.93|3184.57|3175.87|3184.88|3176.18|3184.52|3175.82|30
1630336980000|2021-08-30 15:23:00|3184.58|3175.88|3184.6|3175.9|3185|3176.3|3184.49|3175.79|33
1630336990000|2021-08-30 15:23:10|3184.59|3175.89|3183.58|3174.88|3184.73|3176.03|3183.43|3174.73|28
1630337000000|2021-08-30 15:23:20|3183.57|3174.87|3183.64|3174.94|3183.73|3175.03|3183.51|3174.81|32
1630337010000|2021-08-30 15:23:30|3183.67|3174.97|3183.46|3174.76|3183.67|3174.97|3183.41|3174.71|22
1630337020000|2021-08-30 15:23:40|3183.44|3174.74|3183.48|3174.78|3183.62|3174.92|3183.42|3174.72|20
1630337030000|2021-08-30 15:23:50|3183.43|3174.73|3182.71|3174.01|3183.48|3174.78|3182.4|3173.7|21
1630337040000|2021-08-30 15:24:00|3182.73|3174.03|3182.32|3173.62|3182.92|3174.22|3182.32|3173.62|26
1630337050000|2021-08-30 15:24:10|3182.21|3173.51|3182.26|3173.56|3182.31|3173.61|3182.11|3173.41|19
1630337060000|2021-08-30 15:24:20|3182.25|3173.55|3182.19|3173.49|3182.28|3173.58|3182.19|3173.49|9
1630337070000|2021-08-30 15:24:30|3182.21|3173.51|3182.2|3173.5|3182.23|3173.53|3182.2|3173.5|4
1630337080000|2021-08-30 15:24:40|3182.13|3173.43|3181.77|3173.07|3182.13|3173.43|3181.77|3173.07|19
1630337090000|2021-08-30 15:24:50|3181.76|3173.06|3180.65|3171.95|3181.77|3173.07|3180.35|3171.65|21
1630337100000|2021-08-30 15:25:00|3180.64|3171.94|3180.6|3171.9|3180.73|3172.03|3180.49|3171.79|19
1630337110000|2021-08-30 15:25:10|3180.43|3171.73|3180.77|3172.07|3180.99|3172.29|3180.4|3171.7|34
1630337120000|2021-08-30 15:25:20|3180.94|3172.24|3180.77|3172.07|3180.99|3172.29|3180.59|3171.89|31
1630337130000|2021-08-30 15:25:30|3180.93|3172.23|3180|3171.3|3180.95|3172.25|3179.81|3171.11|35
1630337140000|2021-08-30 15:25:40|3179.91|3171.21|3179.54|3170.84|3180.01|3171.31|3178.33|3169.63|38
1630337150000|2021-08-30 15:25:50|3179.64|3170.94|3180.57|3171.87|3180.57|3171.87|3179.64|3170.94|32
1630337160000|2021-08-30 15:26:00|3180.53|3171.83|3180.23|3171.53|3180.86|3172.16|3180.04|3171.34|33
1630337170000|2021-08-30 15:26:10|3180.18|3171.48|3180.49|3171.79|3180.53|3171.83|3180.17|3171.47|31
1630337180000|2021-08-30 15:26:20|3180.51|3171.81|3180.55|3171.85|3180.71|3172.01|3180.35|3171.65|32
1630337190000|2021-08-30 15:26:30|3180.62|3171.92|3180.64|3171.94|3180.7|3172|3180.59|3171.89|23
1630337200000|2021-08-30 15:26:40|3180.63|3171.93|3180.6|3171.9|3180.75|3172.05|3180.5|3171.8|25
1630337210000|2021-08-30 15:26:50|3180.61|3171.91|3180.34|3171.64|3180.62|3171.92|3180.34|3171.64|14
1630337220000|2021-08-30 15:27:00|3180.35|3171.65|3179.29|3170.59|3180.35|3171.65|3179.28|3170.58|30
1630337230000|2021-08-30 15:27:10|3179.34|3170.64|3179.76|3171.06|3179.76|3171.06|3179.34|3170.64|20
1630337240000|2021-08-30 15:27:20|3179.77|3171.07|3180.15|3171.45|3180.28|3171.58|3179.73|3171.03|20
1630337250000|2021-08-30 15:27:30|3180.22|3171.52|3180.3|3171.6|3180.39|3171.69|3180.19|3171.49|17
1630337260000|2021-08-30 15:27:40|3180.35|3171.65|3180.56|3171.86|3180.95|3172.25|3180.3|3171.6|28
1630337270000|2021-08-30 15:27:50|3180.55|3171.85|3180.49|3171.79|3180.88|3172.18|3180.49|3171.79|34
1630337280000|2021-08-30 15:28:00|3180.51|3171.81|3180.66|3171.96|3180.67|3171.97|3180.41|3171.71|31
1630337290000|2021-08-30 15:28:10|3180.72|3172.02|3181.04|3172.34|3181.43|3172.73|3180.72|3172.02|33
1630337300000|2021-08-30 15:28:20|3180.35|3171.65|3182.21|3173.51|3182.3|3173.6|3180.35|3171.65|26
1630337310000|2021-08-30 15:28:30|3181.74|3173.04|3183.26|3174.56|3183.41|3174.71|3181.7|3173|31
1630337320000|2021-08-30 15:28:40|3183.24|3174.54|3183.4|3174.7|3183.4|3174.7|3182.6|3173.9|32
1630337330000|2021-08-30 15:28:50|3183.44|3174.74|3183.14|3174.44|3183.5|3174.8|3182.41|3173.71|34
1630337340000|2021-08-30 15:29:00|3183.29|3174.59|3182.41|3173.71|3183.4|3174.7|3182.41|3173.71|7
1630337350000|2021-08-30 15:29:10|3182.46|3173.76|3181.91|3173.21|3183.21|3174.51|3181.69|3172.99|16
1630337360000|2021-08-30 15:29:20|3181.69|3172.99|3181.92|3173.22|3182.05|3173.35|3181.69|3172.99|16
1630337370000|2021-08-30 15:29:30|3181.9|3173.2|3182.34|3173.64|3183.12|3174.42|3181.69|3172.99|14
1630337380000|2021-08-30 15:29:40|3182.56|3173.86|3182.23|3173.53|3183.23|3174.53|3182.23|3173.53|14
1630337390000|2021-08-30 15:29:50|3182.98|3174.28|3183.19|3174.49|3183.34|3174.64|3182.68|3173.98|20
1630337400000|2021-08-30 15:30:00|3183.22|3174.52|3183.53|3174.83|3183.72|3175.02|3182.89|3174.19|27
1630337410000|2021-08-30 15:30:10|3183.61|3174.91|3184.31|3175.61|3184.4|3175.7|3183.55|3174.85|31
1630337420000|2021-08-30 15:30:20|3184.5|3175.8|3185.22|3176.52|3185.22|3176.52|3184.5|3175.8|27
1630337430000|2021-08-30 15:30:30|3185.36|3176.66|3185.87|3177.17|3185.93|3177.23|3185.21|3176.51|34
1630337440000|2021-08-30 15:30:40|3185.7|3177|3185.86|3177.16|3185.91|3177.21|3185.52|3176.82|30
1630337450000|2021-08-30 15:30:50|3185.65|3176.95|3186.9|3178.2|3186.9|3178.2|3185.56|3176.86|26
1630337460000|2021-08-30 15:31:00|3186.99|3178.29|3188.85|3180.15|3189.73|3181.03|3186.46|3177.76|36
1630337470000|2021-08-30 15:31:10|3188.82|3180.12|3189.26|3180.56|3189.28|3180.58|3188.41|3179.71|39
1630337480000|2021-08-30 15:31:20|3188.61|3179.91|3188.94|3180.24|3189.38|3180.68|3188.21|3179.51|33
1630337490000|2021-08-30 15:31:30|3189.17|3180.47|3189.17|3180.47|3189.38|3180.68|3188.63|3179.93|29
1630337500000|2021-08-30 15:31:40|3189.21|3180.51|3188.61|3179.91|3189.35|3180.65|3188.48|3179.78|23
1630337510000|2021-08-30 15:31:50|3188.6|3179.9|3189.32|3180.62|3189.32|3180.62|3188.5|3179.8|20
1630337520000|2021-08-30 15:32:00|3189.37|3180.67|3188.45|3179.75|3189.41|3180.71|3187.95|3179.25|20
1630337530000|2021-08-30 15:32:10|3188.19|3179.49|3189.88|3181.18|3190.03|3181.33|3187.81|3179.11|30
1630337540000|2021-08-30 15:32:20|3189.74|3181.04|3194.16|3185.46|3194.77|3186.07|3189.74|3181.04|35
1630337550000|2021-08-30 15:32:30|3194|3185.3|3196.04|3187.34|3196.04|3187.34|3194|3185.3|35
1630337560000|2021-08-30 15:32:40|3196.05|3187.35|3197.88|3189.18|3198.04|3189.34|3196.05|3187.35|35
1630337570000|2021-08-30 15:32:50|3197.89|3189.19|3197.24|3188.54|3198.02|3189.32|3197.05|3188.35|35
1630337580000|2021-08-30 15:33:00|3197.48|3188.78|3199.16|3190.46|3199.18|3190.48|3197.33|3188.63|38
1630337590000|2021-08-30 15:33:10|3199.14|3190.44|3198.11|3189.41|3199.25|3190.55|3198.11|3189.41|36
1630337600000|2021-08-30 15:33:20|3197.67|3188.97|3197.33|3188.63|3197.67|3188.97|3197.15|3188.45|34
1630337610000|2021-08-30 15:33:30|3197.44|3188.74|3195.66|3186.96|3197.55|3188.85|3195.33|3186.63|33
1630337620000|2021-08-30 15:33:40|3195.54|3186.84|3196.79|3188.09|3197.74|3189.04|3195.54|3186.84|39
1630337630000|2021-08-30 15:33:50|3198.21|3189.51|3196.64|3187.94|3198.21|3189.51|3196.49|3187.79|39
1630337640000|2021-08-30 15:34:00|3196.58|3187.88|3197.98|3189.28|3198.07|3189.37|3196.33|3187.63|36
1630337650000|2021-08-30 15:34:10|3198.03|3189.33|3198.67|3189.97|3199.02|3190.32|3196.61|3187.91|35
1630337660000|2021-08-30 15:34:20|3198.68|3189.98|3199.04|3190.34|3199.24|3190.54|3198.3|3189.6|38
1630337670000|2021-08-30 15:34:30|3199.22|3190.52|3199.7|3191|3199.82|3191.12|3199.03|3190.33|31
1630337680000|2021-08-30 15:34:40|3199.51|3190.81|3200.55|3191.85|3201.07|3192.37|3199.37|3190.67|37
1630337690000|2021-08-30 15:34:50|3200.37|3191.67|3200.98|3192.28|3201.46|3192.76|3200.32|3191.62|38
1630337700000|2021-08-30 15:35:00|3200.86|3192.16|3199.63|3190.93|3201.07|3192.37|3199.46|3190.76|29
1630337710000|2021-08-30 15:35:10|3199.66|3190.96|3199.83|3191.13|3199.9|3191.2|3199.46|3190.76|35
1630337720000|2021-08-30 15:35:20|3199.84|3191.14|3201.1|3192.4|3201.21|3192.51|3199.82|3191.12|37
1630337730000|2021-08-30 15:35:30|3201.09|3192.39|3200.99|3192.29|3201.15|3192.45|3200.84|3192.14|30
1630337740000|2021-08-30 15:35:40|3200.93|3192.23|3201.41|3192.71|3201.41|3192.71|3199.43|3190.73|35
1630337750000|2021-08-30 15:35:50|3201.21|3192.51|3202.99|3194.29|3203.17|3194.47|3201.21|3192.51|33
1630337760000|2021-08-30 15:36:00|3202.39|3193.69|3203.14|3194.44|3203.42|3194.72|3201.94|3193.24|33
1630337770000|2021-08-30 15:36:10|3203.33|3194.63|3206.05|3197.35|3206.05|3197.35|3203.11|3194.41|36
1630337780000|2021-08-30 15:36:20|3206|3197.3|3207.41|3198.71|3208.56|3199.86|3206|3197.3|33
1630337790000|2021-08-30 15:36:30|3207.39|3198.69|3210.47|3201.77|3210.96|3202.26|3207.16|3198.46|37
1630337800000|2021-08-30 15:36:40|3210.54|3201.84|3211.93|3203.23|3212.99|3204.29|3210.54|3201.84|36
1630337810000|2021-08-30 15:36:50|3211.85|3203.15|3212.5|3203.8|3213.87|3205.17|3211.48|3202.78|35
1630337820000|2021-08-30 15:37:00|3211.96|3203.26|3210.78|3202.08|3212.7|3204|3210.57|3201.87|35
1630337830000|2021-08-30 15:37:10|3210.76|3202.06|3211|3202.3|3211.56|3202.86|3210.06|3201.36|37
1630337840000|2021-08-30 15:37:20|3211.22|3202.52|3208.01|3199.31|3211.32|3202.62|3207.89|3199.19|39
1630337850000|2021-08-30 15:37:30|3208.08|3199.38|3208.54|3199.84|3208.72|3200.02|3208.08|3199.38|38
1630337860000|2021-08-30 15:37:40|3208.43|3199.73|3208.4|3199.7|3208.63|3199.93|3208.37|3199.67|24
1630337870000|2021-08-30 15:37:50|3208.48|3199.78|3208.57|3199.87|3209.12|3200.42|3208.39|3199.69|22
1630337880000|2021-08-30 15:38:00|3208.53|3199.83|3208.38|3199.68|3208.74|3200.04|3208.31|3199.61|30
1630337890000|2021-08-30 15:38:10|3208.27|3199.57|3207|3198.3|3208.36|3199.66|3206.85|3198.15|19
1630337900000|2021-08-30 15:38:20|3207.33|3198.63|3207.29|3198.59|3207.44|3198.74|3206.67|3197.97|26
1630337910000|2021-08-30 15:38:30|3207.28|3198.58|3207.63|3198.93|3207.63|3198.93|3206.56|3197.86|21
1630337920000|2021-08-30 15:38:40|3208.08|3199.38|3208.13|3199.43|3208.61|3199.91|3208.08|3199.38|38
1630337930000|2021-08-30 15:38:50|3208.23|3199.53|3207.52|3198.82|3208.23|3199.53|3205.94|3197.24|40
1630337940000|2021-08-30 15:39:00|3207.19|3198.49|3208.64|3199.94|3208.64|3199.94|3207.19|3198.49|34
1630337950000|2021-08-30 15:39:10|3208.66|3199.96|3208.88|3200.18|3208.88|3200.18|3208.28|3199.58|36
1630337960000|2021-08-30 15:39:20|3208.89|3200.19|3209.22|3200.52|3209.33|3200.63|3208.88|3200.18|34
1630337970000|2021-08-30 15:39:30|3209.16|3200.46|3209.12|3200.42|3209.33|3200.63|3209.12|3200.42|29
1630337980000|2021-08-30 15:39:40|3209.13|3200.43|3210.45|3201.75|3211.13|3202.43|3209.12|3200.42|33
1630337990000|2021-08-30 15:39:50|3210.81|3202.11|3210.05|3201.35|3211.58|3202.88|3210.05|3201.35|27
1630338000000|2021-08-30 15:40:00|3210.85|3202.15|3212.71|3204.01|3212.71|3204.01|3210.05|3201.35|29
1630338010000|2021-08-30 15:40:10|3212.59|3203.89|3211.92|3203.22|3212.59|3203.89|3211.68|3202.98|31
1630338020000|2021-08-30 15:40:20|3211.97|3203.27|3211.9|3203.2|3212.49|3203.79|3211.83|3203.13|32
1630338030000|2021-08-30 15:40:30|3211.91|3203.21|3209.9|3201.2|3211.96|3203.26|3209.64|3200.94|29
1630338040000|2021-08-30 15:40:40|3209.88|3201.18|3209.07|3200.37|3209.92|3201.22|3209.03|3200.33|32
1630338050000|2021-08-30 15:40:50|3209.08|3200.38|3208.26|3199.56|3209.08|3200.38|3207.57|3198.87|29
1630338060000|2021-08-30 15:41:00|3208.25|3199.55|3208.21|3199.51|3208.25|3199.55|3208.04|3199.34|27
1630338070000|2021-08-30 15:41:10|3208.39|3199.69|3208.88|3200.18|3208.97|3200.27|3208.2|3199.5|37
1630338080000|2021-08-30 15:41:20|3208.94|3200.24|3210.37|3201.67|3210.38|3201.68|3208.94|3200.24|29
1630338090000|2021-08-30 15:41:30|3210.34|3201.64|3209.94|3201.24|3210.37|3201.67|3209.84|3201.14|22
1630338100000|2021-08-30 15:41:40|3210.01|3201.31|3210.09|3201.39|3210.16|3201.46|3209.94|3201.24|27
1630338110000|2021-08-30 15:41:50|3210.1|3201.4|3210.03|3201.33|3210.11|3201.41|3210|3201.3|16
1630338120000|2021-08-30 15:42:00|3210.02|3201.32|3211.93|3203.23|3212.21|3203.51|3210.02|3201.32|26
1630338130000|2021-08-30 15:42:10|3212.64|3203.94|3210.98|3202.28|3212.64|3203.94|3210.41|3201.71|27
1630338140000|2021-08-30 15:42:20|3212.07|3203.37|3212.85|3204.15|3212.99|3204.29|3211.73|3203.03|36
1630338150000|2021-08-30 15:42:30|3212.78|3204.08|3213.67|3204.97|3213.85|3205.15|3212.71|3204.01|34
1630338160000|2021-08-30 15:42:40|3213.84|3205.14|3213.18|3204.48|3213.84|3205.14|3212.73|3204.03|33
1630338170000|2021-08-30 15:42:50|3213.06|3204.36|3212.95|3204.25|3213.59|3204.89|3212.73|3204.03|31
1630338180000|2021-08-30 15:43:00|3212.73|3204.03|3213.06|3204.36|3213.79|3205.09|3212.73|3204.03|33
1630338190000|2021-08-30 15:43:10|3212.99|3204.29|3213.08|3204.38|3213.66|3204.96|3212.89|3204.19|32
1630338200000|2021-08-30 15:43:20|3213.06|3204.36|3213.53|3204.83|3213.75|3205.05|3212.76|3204.06|35
1630338210000|2021-08-30 15:43:30|3213.62|3204.92|3214.1|3205.4|3214.18|3205.48|3213.33|3204.63|38
1630338220000|2021-08-30 15:43:40|3214.09|3205.39|3214.35|3205.65|3214.35|3205.65|3214.09|3205.39|31
1630338230000|2021-08-30 15:43:50|3214.43|3205.73|3214.54|3205.84|3215.55|3206.85|3214.4|3205.7|31
1630338240000|2021-08-30 15:44:00|3214.66|3205.96|3215.05|3206.35|3215.6|3206.9|3214.41|3205.71|32
1630338250000|2021-08-30 15:44:10|3214.96|3206.26|3215.09|3206.39|3215.47|3206.77|3214.77|3206.07|35
1630338260000|2021-08-30 15:44:20|3215.06|3206.36|3213.45|3204.75|3215.37|3206.67|3213.35|3204.65|35
1630338270000|2021-08-30 15:44:30|3213.7|3205|3214.6|3205.9|3214.89|3206.19|3213.23|3204.53|37
1630338280000|2021-08-30 15:44:40|3214.68|3205.98|3213.71|3205.01|3214.79|3206.09|3213.61|3204.91|33
1630338290000|2021-08-30 15:44:50|3213.78|3205.08|3214.03|3205.33|3214.36|3205.66|3213.67|3204.97|37
1630338300000|2021-08-30 15:45:00|3214.05|3205.35|3214.51|3205.81|3215.22|3206.52|3214.05|3205.35|38
1630338310000|2021-08-30 15:45:10|3214.53|3205.83|3214.67|3205.97|3215.15|3206.45|3214.26|3205.56|32
1630338320000|2021-08-30 15:45:20|3214.69|3205.99|3215.74|3207.04|3215.83|3207.13|3214.42|3205.72|29
1630338330000|2021-08-30 15:45:30|3215.78|3207.08|3216.11|3207.41|3216.11|3207.41|3215.74|3207.04|27
1630338340000|2021-08-30 15:45:40|3215.96|3207.26|3217.01|3208.31|3217.21|3208.51|3215.96|3207.26|32
1630338350000|2021-08-30 15:45:50|3217.12|3208.42|3216.92|3208.22|3217.77|3209.07|3216.23|3207.53|37
1630338360000|2021-08-30 15:46:00|3216.78|3208.08|3216.81|3208.11|3217|3208.3|3216.65|3207.95|28
1630338370000|2021-08-30 15:46:10|3216.84|3208.14|3218.43|3209.73|3218.45|3209.75|3216.57|3207.87|28
1630338380000|2021-08-30 15:46:20|3218.2|3209.5|3221.84|3213.14|3221.84|3213.14|3218.2|3209.5|32
1630338390000|2021-08-30 15:46:30|3222.01|3213.31|3224.46|3215.76|3224.49|3215.79|3222.01|3213.31|38
1630338400000|2021-08-30 15:46:40|3224.45|3215.75|3222.51|3213.81|3224.53|3215.83|3222.51|3213.81|38
1630338410000|2021-08-30 15:46:50|3222.47|3213.77|3220.55|3211.85|3222.47|3213.77|3220.52|3211.82|39
1630338420000|2021-08-30 15:47:00|3220.69|3211.99|3220.74|3212.04|3221.41|3212.71|3220.55|3211.85|38
1630338430000|2021-08-30 15:47:10|3220.72|3212.02|3221.76|3213.06|3221.76|3213.06|3220.57|3211.87|33
1630338440000|2021-08-30 15:47:20|3221.82|3213.12|3221.76|3213.06|3221.91|3213.21|3221.01|3212.31|39
1630338450000|2021-08-30 15:47:30|3221.79|3213.09|3221.75|3213.05|3222.09|3213.39|3221.46|3212.76|35
1630338460000|2021-08-30 15:47:40|3221.74|3213.04|3220.59|3211.89|3221.74|3213.04|3220.59|3211.89|32
1630338470000|2021-08-30 15:47:50|3220.55|3211.85|3220.83|3212.13|3220.97|3212.27|3220.54|3211.84|36
1630338480000|2021-08-30 15:48:00|3220.69|3211.99|3220.83|3212.13|3220.98|3212.28|3218.85|3210.15|40
1630338490000|2021-08-30 15:48:10|3220.82|3212.12|3220.28|3211.58|3220.91|3212.21|3220.04|3211.34|37
1630338500000|2021-08-30 15:48:20|3220.27|3211.57|3219.7|3211|3220.31|3211.61|3219.34|3210.64|37
1630338510000|2021-08-30 15:48:30|3219.81|3211.11|3220.97|3212.27|3221.12|3212.42|3219.65|3210.95|36
1630338520000|2021-08-30 15:48:40|3221|3212.3|3223.73|3215.03|3223.73|3215.03|3221|3212.3|37
1630338530000|2021-08-30 15:48:50|3223.81|3215.11|3223.38|3214.68|3224.16|3215.46|3222.79|3214.09|36
1630338540000|2021-08-30 15:49:00|3223.34|3214.64|3223.08|3214.38|3223.92|3215.22|3222.96|3214.26|36
1630338550000|2021-08-30 15:49:10|3223.1|3214.4|3222.74|3214.04|3223.1|3214.4|3222.19|3213.49|35
1630338560000|2021-08-30 15:49:20|3222.88|3214.18|3224.02|3215.32|3224.28|3215.58|3222.88|3214.18|36
1630338570000|2021-08-30 15:49:30|3224.06|3215.36|3222.91|3214.21|3224.23|3215.53|3222.91|3214.21|28
1630338580000|2021-08-30 15:49:40|3222.98|3214.28|3223.01|3214.31|3223.05|3214.35|3222.03|3213.33|30
1630338590000|2021-08-30 15:49:50|3222.96|3214.26|3222.37|3213.67|3222.98|3214.28|3222.03|3213.33|36
1630338600000|2021-08-30 15:50:00|3222.32|3213.62|3223.94|3215.24|3224.06|3215.36|3222.28|3213.58|35
1630338610000|2021-08-30 15:50:10|3223.87|3215.17|3224.53|3215.83|3224.59|3215.89|3223.77|3215.07|28
1630338620000|2021-08-30 15:50:20|3224.52|3215.82|3225.42|3216.72|3225.42|3216.72|3224.38|3215.68|27
1630338630000|2021-08-30 15:50:30|3225.55|3216.85|3229.94|3221.24|3230.5|3221.8|3225.35|3216.65|37
1630338640000|2021-08-30 15:50:40|3229.9|3221.2|3228.5|3219.8|3230.16|3221.46|3228.5|3219.8|36
1630338650000|2021-08-30 15:50:50|3228.42|3219.72|3229.07|3220.37|3229.58|3220.88|3227.72|3219.02|34
1630338660000|2021-08-30 15:51:00|3228.88|3220.18|3229.82|3221.12|3229.87|3221.17|3228.78|3220.08|23
1630338670000|2021-08-30 15:51:10|3229.8|3221.1|3227.93|3219.23|3229.83|3221.13|3227.79|3219.09|31
1630338680000|2021-08-30 15:51:20|3228.03|3219.33|3227.97|3219.27|3228.14|3219.44|3227.82|3219.12|38
1630338690000|2021-08-30 15:51:30|3227.98|3219.28|3226.99|3218.29|3227.98|3219.28|3226.99|3218.29|35
1630338700000|2021-08-30 15:51:40|3226.97|3218.27|3226.02|3217.32|3226.97|3218.27|3226.02|3217.32|28
1630338710000|2021-08-30 15:51:50|3225.9|3217.2|3226.5|3217.8|3226.89|3218.19|3225.82|3217.12|35
1630338720000|2021-08-30 15:52:00|3227.16|3218.46|3227.98|3219.28|3228.02|3219.32|3227.16|3218.46|36
1630338730000|2021-08-30 15:52:10|3227.96|3219.26|3227.83|3219.13|3228.19|3219.49|3227.66|3218.96|31
1630338740000|2021-08-30 15:52:20|3227.93|3219.23|3226.56|3217.86|3228.12|3219.42|3226.34|3217.64|34
1630338750000|2021-08-30 15:52:30|3226.57|3217.87|3226.52|3217.82|3227.92|3219.22|3226.44|3217.74|36
1630338760000|2021-08-30 15:52:40|3226.49|3217.79|3225.89|3217.19|3226.96|3218.26|3225.89|3217.19|35
1630338770000|2021-08-30 15:52:50|3225.91|3217.21|3225.18|3216.48|3225.91|3217.21|3225.05|3216.35|38
1630338780000|2021-08-30 15:53:00|3225.17|3216.47|3225.95|3217.25|3226.04|3217.34|3225.08|3216.38|34
1630338790000|2021-08-30 15:53:10|3225.96|3217.26|3226.01|3217.31|3226.23|3217.53|3225.85|3217.15|32
1630338800000|2021-08-30 15:53:20|3226|3217.3|3226.06|3217.36|3226.09|3217.39|3225.97|3217.27|27
1630338810000|2021-08-30 15:53:30|3226.08|3217.38|3226.21|3217.51|3226.25|3217.55|3225.95|3217.25|32
1630338820000|2021-08-30 15:53:40|3226.2|3217.5|3227.78|3219.08|3227.87|3219.17|3226.19|3217.49|17
1630338830000|2021-08-30 15:53:50|3227.86|3219.16|3226.75|3218.05|3227.94|3219.24|3226.16|3217.46|25
1630338840000|2021-08-30 15:54:00|3226.76|3218.06|3227.24|3218.54|3227.6|3218.9|3226.64|3217.94|31
1630338850000|2021-08-30 15:54:10|3227.29|3218.59|3227.03|3218.33|3227.38|3218.68|3226.84|3218.14|22
1630338860000|2021-08-30 15:54:20|3227.17|3218.47|3226.79|3218.09|3227.17|3218.47|3226.68|3217.98|25
1630338870000|2021-08-30 15:54:30|3226.8|3218.1|3226.38|3217.68|3226.8|3218.1|3225.85|3217.15|27
1630338880000|2021-08-30 15:54:40|3226.36|3217.66|3226.39|3217.69|3226.58|3217.88|3226.06|3217.36|32
1630338890000|2021-08-30 15:54:50|3226.43|3217.73|3226.96|3218.26|3227.35|3218.65|3226.35|3217.65|37
1630338900000|2021-08-30 15:55:00|3227.04|3218.34|3226.96|3218.26|3227.04|3218.34|3226.69|3217.99|27
1630338910000|2021-08-30 15:55:10|3226.79|3218.09|3226.93|3218.23|3226.95|3218.25|3226.78|3218.08|15
1630338920000|2021-08-30 15:55:20|3226.95|3218.25|3226.95|3218.25|3226.95|3218.25|3226.93|3218.23|4
1630338930000|2021-08-30 15:55:30|3226.93|3218.23|3226.28|3217.58|3226.93|3218.23|3226.19|3217.49|12
1630338940000|2021-08-30 15:55:40|3226.27|3217.57|3226.28|3217.58|3226.34|3217.64|3226.27|3217.57|8
1630338950000|2021-08-30 15:55:50|3226.32|3217.62|3226.26|3217.56|3226.52|3217.82|3226.26|3217.56|18
1630338960000|2021-08-30 15:56:00|3226.28|3217.58|3226.31|3217.61|3226.33|3217.63|3226.28|3217.58|12
1630338970000|2021-08-30 15:56:10|3226.3|3217.6|3226.06|3217.36|3226.3|3217.6|3225.61|3216.91|22
1630338980000|2021-08-30 15:56:20|3226.05|3217.35|3225.86|3217.16|3226.08|3217.38|3225.76|3217.06|32
1630338990000|2021-08-30 15:56:30|3225.82|3217.12|3225.14|3216.44|3225.96|3217.26|3224.84|3216.14|31
1630339000000|2021-08-30 15:56:40|3225.15|3216.45|3223.18|3214.48|3225.15|3216.45|3223.05|3214.35|31
1630339010000|2021-08-30 15:56:50|3223.02|3214.32|3222.87|3214.17|3223.58|3214.88|3222.86|3214.16|33
1630339020000|2021-08-30 15:57:00|3222.89|3214.19|3222.96|3214.26|3224.01|3215.31|3222.89|3214.19|26
1630339030000|2021-08-30 15:57:10|3222.95|3214.25|3222.96|3214.26|3223.33|3214.63|3222.89|3214.19|39
1630339040000|2021-08-30 15:57:20|3222.98|3214.28|3222.96|3214.26|3223.05|3214.35|3222.73|3214.03|28
1630339050000|2021-08-30 15:57:30|3222.86|3214.16|3222.67|3213.97|3223.1|3214.4|3220.21|3211.51|36
1630339060000|2021-08-30 15:57:40|3222.06|3213.36|3221.42|3212.72|3222.56|3213.86|3220.95|3212.25|35
1630339070000|2021-08-30 15:57:50|3221.43|3212.73|3221.98|3213.28|3221.98|3213.28|3221.43|3212.73|24
1630339080000|2021-08-30 15:58:00|3221.93|3213.23|3222.1|3213.4|3222.24|3213.54|3221.93|3213.23|34
1630339090000|2021-08-30 15:58:10|3222.11|3213.41|3223.48|3214.78|3223.59|3214.89|3222.07|3213.37|35
1630339100000|2021-08-30 15:58:20|3223.33|3214.63|3223.21|3214.51|3223.53|3214.83|3222.87|3214.17|38
1630339110000|2021-08-30 15:58:30|3223.18|3214.48|3223.77|3215.07|3224|3215.3|3223.18|3214.48|37
1630339120000|2021-08-30 15:58:40|3223.82|3215.12|3224.41|3215.71|3224.43|3215.73|3223.64|3214.94|38
1630339130000|2021-08-30 15:58:50|3224.38|3215.68|3224.03|3215.33|3224.38|3215.68|3224|3215.3|30
1630339140000|2021-08-30 15:59:00|3224.02|3215.32|3224.17|3215.47|3224.17|3215.47|3223.83|3215.13|31
1630339150000|2021-08-30 15:59:10|3224.15|3215.45|3223.91|3215.21|3224.17|3215.47|3223.48|3214.78|28
1630339160000|2021-08-30 15:59:20|3223.92|3215.22|3223.89|3215.19|3223.92|3215.22|3223.77|3215.07|18
1630339170000|2021-08-30 15:59:30|3223.98|3215.28|3224.72|3216.02|3224.85|3216.15|3223.94|3215.24|23
1630339180000|2021-08-30 15:59:40|3224.71|3216.01|3224.87|3216.17|3224.89|3216.19|3224.71|3216.01|19
1630339190000|2021-08-30 15:59:50|3224.88|3216.18|3224.44|3215.74|3224.88|3216.18|3223.87|3215.17|32
1630339200000|2021-08-30 16:00:00|3224.42|3215.72|3227.12|3218.42|3227.12|3218.42|3224.36|3215.66|38
1630339210000|2021-08-30 16:00:10|3226.93|3218.23|3229.66|3220.96|3229.75|3221.05|3226.93|3218.23|37
1630339220000|2021-08-30 16:00:20|3229.7|3221|3229.63|3220.93|3229.98|3221.28|3229.28|3220.58|34
1630339230000|2021-08-30 16:00:30|3229.54|3220.84|3229.4|3220.7|3229.61|3220.91|3228.89|3220.19|32
1630339240000|2021-08-30 16:00:40|3229.22|3220.52|3228.71|3220.01|3229.22|3220.52|3228.5|3219.8|30
1630339250000|2021-08-30 16:00:50|3228.73|3220.03|3228.36|3219.66|3228.73|3220.03|3228.06|3219.36|28
1630339260000|2021-08-30 16:01:00|3228.3|3219.6|3228.72|3220.02|3228.82|3220.12|3228.29|3219.59|29
1630339270000|2021-08-30 16:01:10|3228.73|3220.03|3228.75|3220.05|3228.83|3220.13|3228.46|3219.76|27
1630339280000|2021-08-30 16:01:20|3228.7|3220|3227.93|3219.23|3228.84|3220.14|3227.84|3219.14|35
1630339290000|2021-08-30 16:01:30|3228.2|3219.5|3227.66|3218.96|3228.24|3219.54|3227.33|3218.63|29
1630339300000|2021-08-30 16:01:40|3227.73|3219.03|3226.64|3217.94|3227.73|3219.03|3226.45|3217.75|31
1630339310000|2021-08-30 16:01:50|3226.62|3217.92|3225.65|3216.95|3226.87|3218.17|3225.65|3216.95|25
1630339320000|2021-08-30 16:02:00|3225.32|3216.62|3225.38|3216.68|3225.4|3216.7|3225.13|3216.43|32
1630339330000|2021-08-30 16:02:10|3225.58|3216.88|3227.27|3218.57|3227.42|3218.72|3225.56|3216.86|29
1630339340000|2021-08-30 16:02:20|3227.26|3218.56|3227.35|3218.65|3227.37|3218.67|3227.09|3218.39|26
1630339350000|2021-08-30 16:02:30|3227.29|3218.59|3226.16|3217.46|3227.37|3218.67|3224.91|3216.21|31
1630339360000|2021-08-30 16:02:40|3226.12|3217.42|3225.22|3216.52|3226.2|3217.5|3224.62|3215.92|37
1630339370000|2021-08-30 16:02:50|3225.03|3216.33|3223.7|3215|3225.42|3216.72|3223.7|3215|38
1630339380000|2021-08-30 16:03:00|3223.8|3215.1|3224.17|3215.47|3224.37|3215.67|3223.04|3214.34|40
1630339390000|2021-08-30 16:03:10|3224.2|3215.5|3223.52|3214.82|3224.34|3215.64|3223.22|3214.52|30
1630339400000|2021-08-30 16:03:20|3223.48|3214.78|3223|3214.3|3223.48|3214.78|3222.94|3214.24|20
1630339410000|2021-08-30 16:03:30|3222.92|3214.22|3221.99|3213.29|3223.03|3214.33|3221.93|3213.23|25
1630339420000|2021-08-30 16:03:40|3222|3213.3|3221.24|3212.54|3222|3213.3|3221|3212.3|34
1630339430000|2021-08-30 16:03:50|3221.14|3212.44|3220.84|3212.14|3221.14|3212.44|3220.79|3212.09|31
1630339440000|2021-08-30 16:04:00|3220.93|3212.23|3221.33|3212.63|3221.35|3212.65|3220.81|3212.11|22
1630339450000|2021-08-30 16:04:10|3221.3|3212.6|3222.7|3214|3222.7|3214|3221.19|3212.49|28
1630339460000|2021-08-30 16:04:20|3222.61|3213.91|3223.94|3215.24|3223.97|3215.27|3222.23|3213.53|34
1630339470000|2021-08-30 16:04:30|3223.99|3215.29|3223.94|3215.24|3224.25|3215.55|3223.7|3215|34
1630339480000|2021-08-30 16:04:40|3223.98|3215.28|3223.88|3215.18|3224.32|3215.62|3223.85|3215.15|32
1630339490000|2021-08-30 16:04:50|3223.85|3215.15|3222.29|3213.59|3223.9|3215.2|3222.29|3213.59|35
1630339500000|2021-08-30 16:05:00|3222.46|3213.76|3222.95|3214.25|3222.96|3214.26|3222.36|3213.66|29
1630339510000|2021-08-30 16:05:10|3223.01|3214.31|3222.45|3213.75|3223.08|3214.38|3222.36|3213.66|29
1630339520000|2021-08-30 16:05:20|3222.36|3213.66|3222.11|3213.41|3222.48|3213.78|3221.39|3212.69|38
1630339530000|2021-08-30 16:05:30|3222.05|3213.35|3221.82|3213.12|3223.2|3214.5|3221.61|3212.91|36
1630339540000|2021-08-30 16:05:40|3221.83|3213.13|3221.93|3213.23|3221.97|3213.27|3221.63|3212.93|34
1630339550000|2021-08-30 16:05:50|3221.94|3213.24|3221.94|3213.24|3222.12|3213.42|3221.92|3213.22|22
1630339560000|2021-08-30 16:06:00|3221.95|3213.25|3221.91|3213.21|3221.95|3213.25|3221.85|3213.15|19
1630339570000|2021-08-30 16:06:10|3221.94|3213.24|3221.7|3213|3221.94|3213.24|3220.92|3212.22|26
1630339580000|2021-08-30 16:06:20|3221.67|3212.97|3221.61|3212.91|3221.71|3213.01|3221.47|3212.77|34
1630339590000|2021-08-30 16:06:30|3221.6|3212.9|3221.5|3212.8|3221.65|3212.95|3221.5|3212.8|14
1630339600000|2021-08-30 16:06:40|3221.48|3212.78|3221.38|3212.68|3221.54|3212.84|3221.33|3212.63|17
1630339610000|2021-08-30 16:06:50|3221.39|3212.69|3222.28|3213.58|3222.47|3213.77|3221.36|3212.66|33
1630339620000|2021-08-30 16:07:00|3222.07|3213.37|3222.21|3213.51|3222.3|3213.6|3221.99|3213.29|31
1630339630000|2021-08-30 16:07:10|3222.17|3213.47|3222.23|3213.53|3222.5|3213.8|3222.01|3213.31|33
1630339640000|2021-08-30 16:07:20|3222.25|3213.55|3222.12|3213.42|3222.49|3213.79|3221.98|3213.28|33
1630339650000|2021-08-30 16:07:30|3222.18|3213.48|3222.46|3213.76|3222.46|3213.76|3222.12|3213.42|31
1630339660000|2021-08-30 16:07:40|3222.41|3213.71|3222.35|3213.65|3222.46|3213.76|3222.02|3213.32|23
1630339670000|2021-08-30 16:07:50|3222.36|3213.66|3222.25|3213.55|3222.42|3213.72|3222.16|3213.46|27
1630339680000|2021-08-30 16:08:00|3222.26|3213.56|3222.46|3213.76|3222.59|3213.89|3222.25|3213.55|20
1630339690000|2021-08-30 16:08:10|3222.65|3213.95|3223.27|3214.57|3223.31|3214.61|3222.47|3213.77|35
1630339700000|2021-08-30 16:08:20|3223.24|3214.54|3223.27|3214.57|3223.36|3214.66|3222.82|3214.12|35
1630339710000|2021-08-30 16:08:30|3223.2|3214.5|3223.26|3214.56|3223.35|3214.65|3223.13|3214.43|33
1630339720000|2021-08-30 16:08:40|3223.33|3214.63|3224.51|3215.81|3225.07|3216.37|3223.33|3214.63|34
1630339730000|2021-08-30 16:08:50|3224.41|3215.71|3225.07|3216.37|3225.14|3216.44|3224.41|3215.71|36
1630339740000|2021-08-30 16:09:00|3225.08|3216.38|3225.61|3216.91|3225.65|3216.95|3224.48|3215.78|31
1630339750000|2021-08-30 16:09:10|3225.71|3217.01|3226.76|3218.06|3227.02|3218.32|3225.48|3216.78|36
1630339760000|2021-08-30 16:09:20|3227.12|3218.42|3229.13|3220.43|3229.21|3220.51|3226.91|3218.21|36
1630339770000|2021-08-30 16:09:30|3229.15|3220.45|3228.24|3219.54|3229.24|3220.54|3228.18|3219.48|29
1630339780000|2021-08-30 16:09:40|3227.9|3219.2|3228.26|3219.56|3228.85|3220.15|3227.9|3219.2|36
1630339790000|2021-08-30 16:09:50|3228.19|3219.49|3228.37|3219.67|3228.57|3219.87|3227.76|3219.06|39
1630339800000|2021-08-30 16:10:00|3228.4|3219.7|3228.82|3220.12|3229.03|3220.33|3228.32|3219.62|34
1630339810000|2021-08-30 16:10:10|3228.97|3220.27|3228.8|3220.1|3228.97|3220.27|3228.7|3220|30
1630339820000|2021-08-30 16:10:20|3228.83|3220.13|3228.96|3220.26|3229.03|3220.33|3228.82|3220.12|30
1630339830000|2021-08-30 16:10:30|3229.06|3220.36|3229.94|3221.24|3230.04|3221.34|3228.84|3220.14|38
1630339840000|2021-08-30 16:10:40|3229.93|3221.23|3230.19|3221.49|3230.19|3221.49|3229.73|3221.03|32
1630339850000|2021-08-30 16:10:50|3230.41|3221.71|3230.47|3221.77|3230.57|3221.87|3230.19|3221.49|34
1630339860000|2021-08-30 16:11:00|3230.49|3221.79|3231.04|3222.34|3231.08|3222.38|3230.37|3221.67|35
1630339870000|2021-08-30 16:11:10|3231.09|3222.39|3232.19|3223.49|3232.2|3223.5|3231.09|3222.39|40
1630339880000|2021-08-30 16:11:20|3232.21|3223.51|3232.79|3224.09|3232.97|3224.27|3231.98|3223.28|34
1630339890000|2021-08-30 16:11:30|3233.21|3224.51|3233.83|3225.13|3233.89|3225.19|3232.61|3223.91|36
1630339900000|2021-08-30 16:11:40|3233.84|3225.14|3234.1|3225.4|3234.15|3225.45|3233.48|3224.78|30
1630339910000|2021-08-30 16:11:50|3234.13|3225.43|3234.25|3225.55|3234.29|3225.59|3234.05|3225.35|35
1630339920000|2021-08-30 16:12:00|3234.16|3225.46|3235.51|3226.81|3235.69|3226.99|3233.95|3225.25|32
1630339930000|2021-08-30 16:12:10|3235.64|3226.94|3238.34|3229.64|3238.34|3229.64|3235.03|3226.33|36
1630339940000|2021-08-30 16:12:20|3238.33|3229.63|3237.47|3228.77|3238.34|3229.64|3237.4|3228.7|35
1630339950000|2021-08-30 16:12:30|3237.45|3228.75|3238.11|3229.41|3238.46|3229.76|3237.44|3228.74|33
1630339960000|2021-08-30 16:12:40|3238.13|3229.43|3237.7|3229|3238.13|3229.43|3237.62|3228.92|25
1630339970000|2021-08-30 16:12:50|3237.71|3229.01|3237.2|3228.5|3237.8|3229.1|3237.14|3228.44|24
1630339980000|2021-08-30 16:13:00|3237.27|3228.57|3238.41|3229.71|3238.92|3230.22|3237.09|3228.39|30
1630339990000|2021-08-30 16:13:10|3238.74|3230.04|3238.77|3230.07|3239.02|3230.32|3238.27|3229.57|32
1630340000000|2021-08-30 16:13:20|3238.84|3230.14|3238.57|3229.87|3239.25|3230.55|3238.29|3229.59|32
1630340010000|2021-08-30 16:13:30|3238.61|3229.91|3236.08|3227.38|3238.73|3230.03|3235.75|3227.05|35
1630340020000|2021-08-30 16:13:40|3236.04|3227.34|3237.05|3228.35|3237.05|3228.35|3235.07|3226.37|37
1630340030000|2021-08-30 16:13:50|3237.01|3228.31|3237.81|3229.11|3238.01|3229.31|3237|3228.3|24
1630340040000|2021-08-30 16:14:00|3237.8|3229.1|3237.91|3229.21|3237.91|3229.21|3237.39|3228.69|25
1630340050000|2021-08-30 16:14:10|3237.9|3229.2|3236.84|3228.14|3237.9|3229.2|3236.58|3227.88|31
1630340060000|2021-08-30 16:14:20|3237.38|3228.68|3237.38|3228.68|3237.58|3228.88|3237.27|3228.57|32
1630340070000|2021-08-30 16:14:30|3237.33|3228.63|3236.58|3227.88|3237.54|3228.84|3236.58|3227.88|29
1630340080000|2021-08-30 16:14:40|3236.63|3227.93|3236.32|3227.62|3236.7|3228|3236.29|3227.59|16
1630340090000|2021-08-30 16:14:50|3236.31|3227.61|3236.19|3227.49|3236.42|3227.72|3235.89|3227.19|32
1630340100000|2021-08-30 16:15:00|3236.18|3227.48|3236.72|3228.02|3237.87|3229.17|3236.18|3227.48|34
1630340110000|2021-08-30 16:15:10|3236.69|3227.99|3236.4|3227.7|3236.69|3227.99|3236.3|3227.6|17
1630340120000|2021-08-30 16:15:20|3236.31|3227.61|3236.96|3228.26|3237.04|3228.34|3236.31|3227.61|35
1630340130000|2021-08-30 16:15:30|3236.91|3228.21|3238.77|3230.07|3239.38|3230.68|3236.91|3228.21|33
1630340140000|2021-08-30 16:15:40|3238.74|3230.04|3240.14|3231.44|3240.44|3231.74|3238.74|3230.04|38
1630340150000|2021-08-30 16:15:50|3240.13|3231.43|3239.55|3230.85|3240.61|3231.91|3239.55|3230.85|34
1630340160000|2021-08-30 16:16:00|3239.9|3231.2|3240.58|3231.88|3240.79|3232.09|3239.54|3230.84|36
1630340170000|2021-08-30 16:16:10|3239.97|3231.27|3242.33|3233.63|3242.37|3233.67|3239.35|3230.65|34
1630340180000|2021-08-30 16:16:20|3242.3|3233.6|3242.5|3233.8|3242.61|3233.91|3242.25|3233.55|32
1630340190000|2021-08-30 16:16:30|3242.44|3233.74|3242.9|3234.2|3243.34|3234.64|3242.44|3233.74|37
1630340200000|2021-08-30 16:16:40|3243.09|3234.39|3244.05|3235.35|3244.05|3235.35|3242.82|3234.12|20
1630340210000|2021-08-30 16:16:50|3244.04|3235.34|3244.12|3235.42|3244.42|3235.72|3243.03|3234.33|20
1630340220000|2021-08-30 16:17:00|3244.39|3235.69|3244.36|3235.66|3245.08|3236.38|3243.8|3235.1|28
1630340230000|2021-08-30 16:17:10|3244.33|3235.63|3243.07|3234.37|3244.57|3235.87|3242.98|3234.28|35
1630340240000|2021-08-30 16:17:20|3243.05|3234.35|3242.83|3234.13|3243.07|3234.37|3242.72|3234.02|36
1630340250000|2021-08-30 16:17:30|3242.88|3234.18|3242.69|3233.99|3242.88|3234.18|3242.33|3233.63|25
1630340260000|2021-08-30 16:17:40|3242.38|3233.68|3242|3233.3|3242.69|3233.99|3241.88|3233.18|31
1630340270000|2021-08-30 16:17:50|3242.07|3233.37|3242.1|3233.4|3242.15|3233.45|3240.94|3232.24|36
1630340280000|2021-08-30 16:18:00|3241.96|3233.26|3242.34|3233.64|3242.6|3233.9|3241.85|3233.15|26
1630340290000|2021-08-30 16:18:10|3241.95|3233.25|3240.8|3232.1|3242|3233.3|3240.68|3231.98|35
1630340300000|2021-08-30 16:18:20|3240.82|3232.12|3239.18|3230.48|3240.86|3232.16|3239.1|3230.4|33
1630340310000|2021-08-30 16:18:30|3239.15|3230.45|3238.85|3230.15|3239.15|3230.45|3238.54|3229.84|36
1630340320000|2021-08-30 16:18:40|3238.86|3230.16|3238.52|3229.82|3238.86|3230.16|3238.44|3229.74|31
1630340330000|2021-08-30 16:18:50|3238.51|3229.81|3237.43|3228.73|3238.51|3229.81|3237.04|3228.34|29
1630340340000|2021-08-30 16:19:00|3237.42|3228.72|3237.65|3228.95|3237.67|3228.97|3237.08|3228.38|17
1630340350000|2021-08-30 16:19:10|3237.64|3228.94|3237.28|3228.58|3237.64|3228.94|3237.17|3228.47|12
1630340360000|2021-08-30 16:19:20|3237.17|3228.47|3237.09|3228.39|3237.55|3228.85|3236.89|3228.19|31
1630340370000|2021-08-30 16:19:30|3237.07|3228.37|3237.69|3228.99|3238.09|3229.39|3236.85|3228.15|30
1630340380000|2021-08-30 16:19:40|3237.89|3229.19|3236.12|3227.42|3238.02|3229.32|3236.12|3227.42|31
1630340390000|2021-08-30 16:19:50|3236.07|3227.37|3234.01|3225.31|3236.07|3227.37|3233.8|3225.1|33
1630340400000|2021-08-30 16:20:00|3234.02|3225.32|3234.03|3225.33|3234.4|3225.7|3233.84|3225.14|30
1630340410000|2021-08-30 16:20:10|3234.01|3225.31|3233.74|3225.04|3234.01|3225.31|3233.61|3224.91|23
1630340420000|2021-08-30 16:20:20|3233.76|3225.06|3232.96|3224.26|3233.76|3225.06|3232.91|3224.21|22
1630340430000|2021-08-30 16:20:30|3232.92|3224.22|3232.4|3223.7|3232.92|3224.22|3232.23|3223.53|32
1630340440000|2021-08-30 16:20:40|3232.67|3223.97|3232.34|3223.64|3232.67|3223.97|3231.99|3223.29|36
1630340450000|2021-08-30 16:20:50|3232.36|3223.66|3233.35|3224.65|3233.35|3224.65|3232.24|3223.54|24
1630340460000|2021-08-30 16:21:00|3233.34|3224.64|3234.91|3226.21|3236.05|3227.35|3232.63|3223.93|21
1630340470000|2021-08-30 16:21:10|3234.76|3226.06|3235.04|3226.34|3235.1|3226.4|3234.42|3225.72|25
1630340480000|2021-08-30 16:21:20|3235.09|3226.39|3234.66|3225.96|3235.09|3226.39|3233.79|3225.09|24
1630340490000|2021-08-30 16:21:30|3233.93|3225.23|3233.79|3225.09|3234.68|3225.98|3233.79|3225.09|19
1630340500000|2021-08-30 16:21:40|3234.51|3225.81|3235.64|3226.94|3236.39|3227.69|3233.76|3225.06|36
1630340510000|2021-08-30 16:21:50|3235.34|3226.64|3234.41|3225.71|3235.34|3226.64|3234.23|3225.53|31
1630340520000|2021-08-30 16:22:00|3233.99|3225.29|3233.46|3224.76|3234.01|3225.31|3233.2|3224.5|33
1630340530000|2021-08-30 16:22:10|3233.48|3224.78|3233.05|3224.35|3233.83|3225.13|3233.05|3224.35|34
1630340540000|2021-08-30 16:22:20|3233.17|3224.47|3231.8|3223.1|3233.76|3225.06|3231.74|3223.04|35
1630340550000|2021-08-30 16:22:30|3231.82|3223.12|3233.76|3225.06|3233.76|3225.06|3231.8|3223.1|32
1630340560000|2021-08-30 16:22:40|3233.1|3224.4|3234.8|3226.1|3234.8|3226.1|3232.81|3224.11|21
1630340570000|2021-08-30 16:22:50|3234.82|3226.12|3234.48|3225.78|3234.82|3226.12|3234.03|3225.33|34
1630340580000|2021-08-30 16:23:00|3234.28|3225.58|3234.46|3225.76|3235.03|3226.33|3234.08|3225.38|27
1630340590000|2021-08-30 16:23:10|3234.47|3225.77|3234.44|3225.74|3234.6|3225.9|3233.96|3225.26|31
1630340600000|2021-08-30 16:23:20|3234.65|3225.95|3234.67|3225.97|3234.94|3226.24|3234.14|3225.44|35
1630340610000|2021-08-30 16:23:30|3234.75|3226.05|3234.58|3225.88|3234.8|3226.1|3234.5|3225.8|26
1630340620000|2021-08-30 16:23:40|3234.55|3225.85|3234.36|3225.66|3234.56|3225.86|3234.36|3225.66|10
1630340630000|2021-08-30 16:23:50|3234.37|3225.67|3234.11|3225.41|3234.37|3225.67|3234.11|3225.41|8
1630340640000|2021-08-30 16:24:00|3234.1|3225.4|3234.78|3226.08|3235.05|3226.35|3234.06|3225.36|28
1630340650000|2021-08-30 16:24:10|3234.73|3226.03|3234.75|3226.05|3234.75|3226.05|3234.58|3225.88|22
1630340660000|2021-08-30 16:24:20|3234.79|3226.09|3235.22|3226.52|3235.26|3226.56|3234.79|3226.09|25
1630340670000|2021-08-30 16:24:30|3235.21|3226.51|3237.32|3228.62|3237.32|3228.62|3235.09|3226.39|31
1630340680000|2021-08-30 16:24:40|3237.3|3228.6|3238.57|3229.87|3238.69|3229.99|3237.3|3228.6|37
1630340690000|2021-08-30 16:24:50|3238.59|3229.89|3238.5|3229.8|3238.63|3229.93|3238.49|3229.79|30
1630340700000|2021-08-30 16:25:00|3238.51|3229.81|3237.42|3228.72|3238.56|3229.86|3237.38|3228.68|24
1630340710000|2021-08-30 16:25:10|3237.36|3228.66|3237.42|3228.72|3237.42|3228.72|3237.36|3228.66|8
1630340720000|2021-08-30 16:25:20|3237.36|3228.66|3237.73|3229.03|3237.79|3229.09|3237.36|3228.66|9
1630340730000|2021-08-30 16:25:30|3237.66|3228.96|3238.2|3229.5|3238.48|3229.78|3237.66|3228.96|32
1630340740000|2021-08-30 16:25:40|3238.19|3229.49|3239.2|3230.5|3239.2|3230.5|3238.19|3229.49|36
1630340750000|2021-08-30 16:25:50|3239.21|3230.51|3239.73|3231.03|3240.17|3231.47|3238.61|3229.91|37
1630340760000|2021-08-30 16:26:00|3239.82|3231.12|3240.13|3231.43|3240.74|3232.04|3239.39|3230.69|26
1630340770000|2021-08-30 16:26:10|3240.23|3231.53|3239.81|3231.11|3240.62|3231.92|3239.81|3231.11|22
1630340780000|2021-08-30 16:26:20|3239.95|3231.25|3239.93|3231.23|3240.86|3232.16|3239.15|3230.45|25
1630340790000|2021-08-30 16:26:30|3240.16|3231.46|3240.46|3231.76|3240.85|3232.15|3239.48|3230.78|22
1630340800000|2021-08-30 16:26:40|3240.76|3232.06|3239.15|3230.45|3241.15|3232.45|3239.15|3230.45|19
1630340810000|2021-08-30 16:26:50|3239.55|3230.85|3240|3231.3|3240.43|3231.73|3239.15|3230.45|16
1630340820000|2021-08-30 16:27:00|3239.15|3230.45|3241.84|3233.14|3241.91|3233.21|3239.15|3230.45|20
1630340830000|2021-08-30 16:27:10|3241.76|3233.06|3242.06|3233.36|3242.53|3233.83|3241.52|3232.82|36
1630340840000|2021-08-30 16:27:20|3241.96|3233.26|3243.97|3235.27|3243.97|3235.27|3241.93|3233.23|37
1630340850000|2021-08-30 16:27:30|3243.95|3235.25|3244.88|3236.18|3244.96|3236.26|3243.89|3235.19|31
1630340860000|2021-08-30 16:27:40|3244.89|3236.19|3245.53|3236.83|3246.08|3237.38|3244.33|3235.63|32
1630340870000|2021-08-30 16:27:50|3246.1|3237.4|3247.33|3238.63|3247.45|3238.75|3245.46|3236.76|35
1630340880000|2021-08-30 16:28:00|3246.93|3238.23|3247.92|3239.22|3247.92|3239.22|3246.76|3238.06|33
1630340890000|2021-08-30 16:28:10|3248.1|3239.4|3247.8|3239.1|3248.74|3240.04|3247.8|3239.1|39
1630340900000|2021-08-30 16:28:20|3248.1|3239.4|3249.86|3241.16|3249.92|3241.22|3248.01|3239.31|39
1630340910000|2021-08-30 16:28:30|3249.83|3241.13|3249.92|3241.22|3249.99|3241.29|3249.8|3241.1|19
1630340920000|2021-08-30 16:28:40|3249.91|3241.21|3249.94|3241.24|3250.02|3241.32|3249.9|3241.2|7
1630340930000|2021-08-30 16:28:50|3249.96|3241.26|3252.8|3244.1|3252.98|3244.28|3249.96|3241.26|21
1630340940000|2021-08-30 16:29:00|3252.78|3244.08|3252.66|3243.96|3253.05|3244.35|3252.24|3243.54|28
1630340950000|2021-08-30 16:29:10|3252.61|3243.91|3253.53|3244.83|3253.69|3244.99|3252.61|3243.91|30
1630340960000|2021-08-30 16:29:20|3253.52|3244.82|3253.83|3245.13|3253.83|3245.13|3253.11|3244.41|33
1630340970000|2021-08-30 16:29:30|3253.81|3245.11|3254.45|3245.75|3254.86|3246.16|3253.81|3245.11|29
1630340980000|2021-08-30 16:29:40|3254.2|3245.5|3253.95|3245.25|3254.2|3245.5|3252.37|3243.67|38
1630340990000|2021-08-30 16:29:50|3254.5|3245.8|3254.9|3246.2|3255.3|3246.6|3254.22|3245.52|38
1630341000000|2021-08-30 16:30:00|3254.84|3246.14|3256.11|3247.41|3256.32|3247.62|3254.69|3245.99|37
1630341010000|2021-08-30 16:30:10|3256.3|3247.6|3256.26|3247.56|3256.83|3248.13|3255.66|3246.96|28
1630341020000|2021-08-30 16:30:20|3256.22|3247.52|3256.18|3247.48|3257.12|3248.42|3256.11|3247.41|15
1630341030000|2021-08-30 16:30:30|3256.4|3247.7|3256.43|3247.73|3256.71|3248.01|3256.32|3247.62|33
1630341040000|2021-08-30 16:30:40|3256.4|3247.7|3257.51|3248.81|3258.56|3249.86|3256.4|3247.7|36
1630341050000|2021-08-30 16:30:50|3257.44|3248.74|3257.59|3248.89|3258.57|3249.87|3257.44|3248.74|35
1630341060000|2021-08-30 16:31:00|3257.87|3249.17|3256.19|3247.49|3258.52|3249.82|3256.12|3247.42|33
1630341070000|2021-08-30 16:31:10|3256.17|3247.47|3255.9|3247.2|3256.6|3247.9|3255.33|3246.63|32
1630341080000|2021-08-30 16:31:20|3255.78|3247.08|3255.03|3246.33|3256.64|3247.94|3255.03|3246.33|38
1630341090000|2021-08-30 16:31:30|3254.93|3246.23|3255.3|3246.6|3255.3|3246.6|3254.6|3245.9|31
1630341100000|2021-08-30 16:31:40|3255.21|3246.51|3253.04|3244.34|3255.37|3246.67|3253.04|3244.34|31
1630341110000|2021-08-30 16:31:50|3252.62|3243.92|3252.57|3243.87|3253.66|3244.96|3252.42|3243.72|37
1630341120000|2021-08-30 16:32:00|3252.48|3243.78|3252.7|3244|3253.08|3244.38|3252.01|3243.31|19
1630341130000|2021-08-30 16:32:10|3252.71|3244.01|3253.06|3244.36|3253.69|3244.99|3252.71|3244.01|38
1630341140000|2021-08-30 16:32:20|3253.08|3244.38|3251.4|3242.7|3253.11|3244.41|3250.93|3242.23|29
1630341150000|2021-08-30 16:32:30|3251.33|3242.63|3250.82|3242.12|3251.33|3242.63|3250.44|3241.74|37
1630341160000|2021-08-30 16:32:40|3250.95|3242.25|3249.7|3241|3250.95|3242.25|3249.7|3241|34
1630341170000|2021-08-30 16:32:50|3249.9|3241.2|3249.43|3240.73|3249.9|3241.2|3249.18|3240.48|36
1630341180000|2021-08-30 16:33:00|3249.36|3240.66|3247.93|3239.23|3249.36|3240.66|3247.79|3239.09|35
1630341190000|2021-08-30 16:33:10|3247.91|3239.21|3246.76|3238.06|3247.93|3239.23|3246.68|3237.98|31
1630341200000|2021-08-30 16:33:20|3246.67|3237.97|3247.94|3239.24|3247.94|3239.24|3246.43|3237.73|32
1630341210000|2021-08-30 16:33:30|3247.91|3239.21|3249.22|3240.52|3249.25|3240.55|3247.75|3239.05|37
1630341220000|2021-08-30 16:33:40|3249.08|3240.38|3250.16|3241.46|3250.18|3241.48|3249.08|3240.38|34
1630341230000|2021-08-30 16:33:50|3250.17|3241.47|3249.78|3241.08|3250.21|3241.51|3249.57|3240.87|36
1630341240000|2021-08-30 16:34:00|3249.95|3241.25|3250.75|3242.05|3251.29|3242.59|3249.94|3241.24|32
1630341250000|2021-08-30 16:34:10|3250.76|3242.06|3253.31|3244.61|3253.31|3244.61|3250.27|3241.57|38
1630341260000|2021-08-30 16:34:20|3253.67|3244.97|3254.31|3245.61|3254.51|3245.81|3252.99|3244.29|37
1630341270000|2021-08-30 16:34:30|3254.33|3245.63|3253.35|3244.65|3254.5|3245.8|3253.35|3244.65|35
1630341280000|2021-08-30 16:34:40|3253.64|3244.94|3254.13|3245.43|3254.54|3245.84|3253.13|3244.43|29
1630341290000|2021-08-30 16:34:50|3254.07|3245.37|3252.44|3243.74|3254.07|3245.37|3252.44|3243.74|32
1630341300000|2021-08-30 16:35:00|3251.99|3243.29|3251.48|3242.78|3252.15|3243.45|3251.48|3242.78|32
1630341310000|2021-08-30 16:35:10|3251.46|3242.76|3251.45|3242.75|3251.59|3242.89|3251.44|3242.74|22
1630341320000|2021-08-30 16:35:20|3251.36|3242.66|3252.19|3243.49|3252.19|3243.49|3250.95|3242.25|19
1630341330000|2021-08-30 16:35:30|3252.05|3243.35|3251.76|3243.06|3253.82|3245.12|3251.76|3243.06|37
1630341340000|2021-08-30 16:35:40|3251.66|3242.96|3253.02|3244.32|3253.14|3244.44|3251.66|3242.96|37
1630341350000|2021-08-30 16:35:50|3253.28|3244.58|3254.38|3245.68|3254.92|3246.22|3253.28|3244.58|35
1630341360000|2021-08-30 16:36:00|3254.44|3245.74|3256.04|3247.34|3257.24|3248.54|3254.37|3245.67|40
1630341370000|2021-08-30 16:36:10|3255.85|3247.15|3258.08|3249.38|3258.58|3249.88|3255.82|3247.12|37
1630341380000|2021-08-30 16:36:20|3258.48|3249.78|3258.28|3249.58|3259.12|3250.42|3258.11|3249.41|27
1630341390000|2021-08-30 16:36:30|3258.29|3249.59|3259.2|3250.5|3259.37|3250.67|3258.29|3249.59|36
1630341400000|2021-08-30 16:36:40|3259.25|3250.55|3258.46|3249.76|3259.25|3250.55|3258.46|3249.76|15
1630341410000|2021-08-30 16:36:50|3258.47|3249.77|3259.31|3250.61|3259.57|3250.87|3257.79|3249.09|32
1630341420000|2021-08-30 16:37:00|3259.34|3250.64|3259.55|3250.85|3259.77|3251.07|3259.04|3250.34|33
1630341430000|2021-08-30 16:37:10|3259.57|3250.87|3259.59|3250.89|3259.82|3251.12|3259.47|3250.77|32
1630341440000|2021-08-30 16:37:20|3259.6|3250.9|3263.64|3254.94|3263.76|3255.06|3259.57|3250.87|25
1630341450000|2021-08-30 16:37:30|3264.02|3255.32|3265.01|3256.31|3266.62|3257.92|3263.39|3254.69|39
1630341460000|2021-08-30 16:37:40|3264.71|3256.01|3262.12|3253.42|3264.71|3256.01|3261.78|3253.08|38
1630341470000|2021-08-30 16:37:50|3261.71|3253.01|3261.8|3253.1|3263.52|3254.82|3261.54|3252.84|35
1630341480000|2021-08-30 16:38:00|3261.83|3253.13|3263.79|3255.09|3264.13|3255.43|3261.54|3252.84|36
1630341490000|2021-08-30 16:38:10|3263.74|3255.04|3261.84|3253.14|3263.82|3255.12|3261.56|3252.86|34
1630341500000|2021-08-30 16:38:20|3261.89|3253.19|3260.48|3251.78|3261.89|3253.19|3260.48|3251.78|34
1630341510000|2021-08-30 16:38:30|3260.47|3251.77|3260.91|3252.21|3260.96|3252.26|3260.47|3251.77|35
1630341520000|2021-08-30 16:38:40|3260.84|3252.14|3261.57|3252.87|3262.03|3253.33|3260.33|3251.63|39
1630341530000|2021-08-30 16:38:50|3261.51|3252.81|3260.63|3251.93|3261.71|3253.01|3260.45|3251.75|37
1630341540000|2021-08-30 16:39:00|3260.75|3252.05|3260.78|3252.08|3261.19|3252.49|3260.63|3251.93|33
1630341550000|2021-08-30 16:39:10|3260.67|3251.97|3258.4|3249.7|3260.82|3252.12|3257.93|3249.23|38
1630341560000|2021-08-30 16:39:20|3258.19|3249.49|3258.61|3249.91|3260.08|3251.38|3258.19|3249.49|37
1630341570000|2021-08-30 16:39:30|3258.59|3249.89|3259.61|3250.91|3259.76|3251.06|3258.54|3249.84|38
1630341580000|2021-08-30 16:39:40|3259.69|3250.99|3260.51|3251.81|3260.59|3251.89|3259.65|3250.95|38
1630341590000|2021-08-30 16:39:50|3260.53|3251.83|3260.55|3251.85|3260.92|3252.22|3260.36|3251.66|38
1630341600000|2021-08-30 16:40:00|3260.39|3251.69|3261.04|3252.34|3261.21|3252.51|3260.39|3251.69|30
1630341610000|2021-08-30 16:40:10|3261.01|3252.31|3260.79|3252.09|3261.08|3252.38|3260.79|3252.09|24
1630341620000|2021-08-30 16:40:20|3260.8|3252.1|3262.67|3253.97|3262.87|3254.17|3260.79|3252.09|20
1630341630000|2021-08-30 16:40:30|3262.84|3254.14|3263.59|3254.89|3264.51|3255.81|3262.84|3254.14|33
1630341640000|2021-08-30 16:40:40|3263.6|3254.9|3264.22|3255.52|3264.27|3255.57|3263.59|3254.89|19
1630341650000|2021-08-30 16:40:50|3264.2|3255.5|3264.84|3256.14|3265.14|3256.44|3263.71|3255.01|21
1630341660000|2021-08-30 16:41:00|3264.69|3255.99|3264.99|3256.29|3265.06|3256.36|3264.69|3255.99|34
1630341670000|2021-08-30 16:41:10|3265.08|3256.38|3265.06|3256.36|3265.43|3256.73|3263.8|3255.1|38
1630341680000|2021-08-30 16:41:20|3264.92|3256.22|3264.83|3256.13|3265.4|3256.7|3264.57|3255.87|34
1630341690000|2021-08-30 16:41:30|3265.07|3256.37|3265.08|3256.38|3265.54|3256.84|3264.92|3256.22|30
1630341700000|2021-08-30 16:41:40|3264.98|3256.28|3264.91|3256.21|3265.58|3256.88|3264.79|3256.09|33
1630341710000|2021-08-30 16:41:50|3265.18|3256.48|3264.94|3256.24|3265.19|3256.49|3264.4|3255.7|31
1630341720000|2021-08-30 16:42:00|3264.86|3256.16|3265.1|3256.4|3265.32|3256.62|3264.49|3255.79|35
1630341730000|2021-08-30 16:42:10|3265.11|3256.41|3264.82|3256.12|3265.2|3256.5|3264.56|3255.86|26
1630341740000|2021-08-30 16:42:20|3264.83|3256.13|3264.33|3255.63|3264.86|3256.16|3264.33|3255.63|21
1630341750000|2021-08-30 16:42:30|3264.32|3255.62|3264.62|3255.92|3264.82|3256.12|3263.68|3254.98|31
1630341760000|2021-08-30 16:42:40|3264.59|3255.89|3265.96|3257.26|3266|3257.3|3264.59|3255.89|27
1630341770000|2021-08-30 16:42:50|3265.89|3257.19|3267.46|3258.76|3267.46|3258.76|3265.83|3257.13|27
1630341780000|2021-08-30 16:43:00|3267.45|3258.75|3268.01|3259.31|3268.53|3259.83|3267.43|3258.73|16
1630341790000|2021-08-30 16:43:10|3267.94|3259.24|3267.33|3258.63|3268.19|3259.49|3265.87|3257.17|29
1630341800000|2021-08-30 16:43:20|3267.16|3258.46|3267.31|3258.61|3267.31|3258.61|3266.79|3258.09|38
1630341810000|2021-08-30 16:43:30|3267.18|3258.48|3267.14|3258.44|3267.43|3258.73|3266.9|3258.2|34
1630341820000|2021-08-30 16:43:40|3267.09|3258.39|3268.04|3259.34|3268.11|3259.41|3267.09|3258.39|25
1630341830000|2021-08-30 16:43:50|3267.88|3259.18|3269.11|3260.41|3269.53|3260.83|3267.88|3259.18|37
1630341840000|2021-08-30 16:44:00|3269.27|3260.57|3269.4|3260.7|3269.72|3261.02|3269.27|3260.57|39
1630341850000|2021-08-30 16:44:10|3269.43|3260.73|3267.36|3258.66|3269.43|3260.73|3267.33|3258.63|38
1630341860000|2021-08-30 16:44:20|3267.21|3258.51|3267.6|3258.9|3268.16|3259.46|3266.74|3258.04|39
1630341870000|2021-08-30 16:44:30|3267.51|3258.81|3266.72|3258.02|3267.51|3258.81|3266.71|3258.01|34
1630341880000|2021-08-30 16:44:40|3266.71|3258.01|3267.02|3258.32|3267.22|3258.52|3266.71|3258.01|36
1630341890000|2021-08-30 16:44:50|3267.05|3258.35|3267.06|3258.36|3267.3|3258.6|3267.05|3258.35|33
1630341900000|2021-08-30 16:45:00|3267.07|3258.37|3267.18|3258.48|3268.05|3259.35|3266.83|3258.13|37
1630341910000|2021-08-30 16:45:10|3267.03|3258.33|3267.2|3258.5|3267.54|3258.84|3267.03|3258.33|36
1630341920000|2021-08-30 16:45:20|3267.21|3258.51|3267.16|3258.46|3267.35|3258.65|3266.77|3258.07|29
1630341930000|2021-08-30 16:45:30|3266.98|3258.28|3266.86|3258.16|3267.23|3258.53|3266.86|3258.16|35
1630341940000|2021-08-30 16:45:40|3267.04|3258.34|3265.71|3257.01|3267.05|3258.35|3264.83|3256.13|38
1630341950000|2021-08-30 16:45:50|3265.6|3256.9|3266.13|3257.43|3266.52|3257.82|3264.86|3256.16|31
1630341960000|2021-08-30 16:46:00|3266.14|3257.44|3268.18|3259.48|3268.18|3259.48|3265.32|3256.62|32
1630341970000|2021-08-30 16:46:10|3267.86|3259.16|3268.15|3259.45|3268.45|3259.75|3267.53|3258.83|24
1630341980000|2021-08-30 16:46:20|3268.28|3259.58|3268.18|3259.48|3268.41|3259.71|3268.09|3259.39|9
1630341990000|2021-08-30 16:46:30|3268.23|3259.53|3269.41|3260.71|3269.72|3261.02|3267.74|3259.04|31
1630342000000|2021-08-30 16:46:40|3269.57|3260.87|3271.49|3262.79|3271.76|3263.06|3269.17|3260.47|33
1630342010000|2021-08-30 16:46:50|3271.58|3262.88|3271.86|3263.16|3272.35|3263.65|3271.29|3262.59|38
1630342020000|2021-08-30 16:47:00|3271.66|3262.96|3270.35|3261.65|3272.04|3263.34|3270.16|3261.46|32
1630342030000|2021-08-30 16:47:10|3270.67|3261.97|3271.57|3262.87|3271.87|3263.17|3270.57|3261.87|31
1630342040000|2021-08-30 16:47:20|3271.71|3263.01|3271.88|3263.18|3271.97|3263.27|3271.57|3262.87|31
1630342050000|2021-08-30 16:47:30|3271.8|3263.1|3272.03|3263.33|3272.05|3263.35|3271.77|3263.07|26
1630342060000|2021-08-30 16:47:40|3272.13|3263.43|3272.39|3263.69|3272.4|3263.7|3272.04|3263.34|11
1630342070000|2021-08-30 16:47:50|3272.32|3263.62|3272.56|3263.86|3272.68|3263.98|3272.24|3263.54|10
1630342080000|2021-08-30 16:48:00|3272.57|3263.87|3273.23|3264.53|3273.23|3264.53|3272.57|3263.87|5
1630342090000|2021-08-30 16:48:10|3273.24|3264.54|3273.63|3264.93|3273.63|3264.93|3273.24|3264.54|4
1630342100000|2021-08-30 16:48:20|3273.78|3265.08|3273.12|3264.42|3274.66|3265.96|3273.12|3264.42|22
1630342110000|2021-08-30 16:48:30|3273.11|3264.41|3271.98|3263.28|3273.67|3264.97|3271.98|3263.28|34
1630342120000|2021-08-30 16:48:40|3272.09|3263.39|3271.99|3263.29|3272.37|3263.67|3270.62|3261.92|39
1630342130000|2021-08-30 16:48:50|3272.49|3263.79|3272.15|3263.45|3273.06|3264.36|3272.09|3263.39|37
1630342140000|2021-08-30 16:49:00|3272.1|3263.4|3272.66|3263.96|3272.69|3263.99|3272.02|3263.32|35
1630342150000|2021-08-30 16:49:10|3272.67|3263.97|3271.57|3262.87|3272.67|3263.97|3271.08|3262.38|30
1630342160000|2021-08-30 16:49:20|3271.54|3262.84|3271.8|3263.1|3271.9|3263.2|3270.7|3262|34
1630342170000|2021-08-30 16:49:30|3271.86|3263.16|3270.96|3262.26|3271.86|3263.16|3270.34|3261.64|37
1630342180000|2021-08-30 16:49:40|3270.16|3261.46|3271.6|3262.9|3271.6|3262.9|3270.16|3261.46|19
1630342190000|2021-08-30 16:49:50|3271.55|3262.85|3270.52|3261.82|3271.69|3262.99|3270.52|3261.82|25
1630342200000|2021-08-30 16:50:00|3270.62|3261.92|3271.33|3262.63|3271.92|3263.22|3270.62|3261.92|35
1630342210000|2021-08-30 16:50:10|3271.38|3262.68|3271.25|3262.55|3271.41|3262.71|3271.16|3262.46|29
1630342220000|2021-08-30 16:50:20|3271.24|3262.54|3271.3|3262.6|3271.33|3262.63|3271.16|3262.46|18
1630342230000|2021-08-30 16:50:30|3271.28|3262.58|3272.14|3263.44|3272.31|3263.61|3271.28|3262.58|30
1630342240000|2021-08-30 16:50:40|3272.12|3263.42|3271.34|3262.64|3272.12|3263.42|3271.15|3262.45|18
1630342250000|2021-08-30 16:50:50|3271.32|3262.62|3271.29|3262.59|3271.34|3262.64|3271.19|3262.49|10
1630342260000|2021-08-30 16:51:00|3271.34|3262.64|3271.34|3262.64|3271.44|3262.74|3271.1|3262.4|14
1630342270000|2021-08-30 16:51:10|3271.21|3262.51|3270.05|3261.35|3271.34|3262.64|3270.05|3261.35|9
1630342280000|2021-08-30 16:51:20|3270.06|3261.36|3272.05|3263.35|3272.1|3263.4|3270.06|3261.36|16
1630342290000|2021-08-30 16:51:30|3272.01|3263.31|3272.05|3263.35|3272.8|3264.1|3271.98|3263.28|27
1630342300000|2021-08-30 16:51:40|3272.09|3263.39|3271.36|3262.66|3272.12|3263.42|3271.18|3262.48|34
1630342310000|2021-08-30 16:51:50|3271.18|3262.48|3270.57|3261.87|3271.36|3262.66|3270.57|3261.87|37
1630342320000|2021-08-30 16:52:00|3270.63|3261.93|3270.62|3261.92|3271.11|3262.41|3270.11|3261.41|27
1630342330000|2021-08-30 16:52:10|3270.38|3261.68|3268.49|3259.79|3270.68|3261.98|3268.26|3259.56|35
1630342340000|2021-08-30 16:52:20|3268.6|3259.9|3268.73|3260.03|3268.88|3260.18|3268.48|3259.78|20
1630342350000|2021-08-30 16:52:30|3268.65|3259.95|3268.25|3259.55|3268.65|3259.95|3268.08|3259.38|22
1630342360000|2021-08-30 16:52:40|3268.3|3259.6|3270.48|3261.78|3270.53|3261.83|3268.17|3259.47|28
1630342370000|2021-08-30 16:52:50|3270.43|3261.73|3269.65|3260.95|3270.53|3261.83|3269.21|3260.51|23
1630342380000|2021-08-30 16:53:00|3269.56|3260.86|3268.68|3259.98|3269.56|3260.86|3268.66|3259.96|14
1630342390000|2021-08-30 16:53:10|3268.7|3260|3269.16|3260.46|3269.28|3260.58|3268.7|3260|28
1630342400000|2021-08-30 16:53:20|3269.1|3260.4|3269.08|3260.38|3269.17|3260.47|3268.97|3260.27|21
1630342410000|2021-08-30 16:53:30|3269.09|3260.39|3268.93|3260.23|3269.15|3260.45|3268.83|3260.13|31
1630342420000|2021-08-30 16:53:40|3268.81|3260.11|3268.71|3260.01|3269.03|3260.33|3268.61|3259.91|37
1630342430000|2021-08-30 16:53:50|3268.82|3260.12|3268.28|3259.58|3268.85|3260.15|3267.96|3259.26|33
1630342440000|2021-08-30 16:54:00|3268.23|3259.53|3268.84|3260.14|3268.84|3260.14|3268.15|3259.45|32
1630342450000|2021-08-30 16:54:10|3268.83|3260.13|3268.84|3260.14|3269.74|3261.04|3268.6|3259.9|34
1630342460000|2021-08-30 16:54:20|3268.82|3260.12|3269.25|3260.55|3269.46|3260.76|3268.82|3260.12|33
1630342470000|2021-08-30 16:54:30|3269.32|3260.62|3269.26|3260.56|3269.43|3260.73|3269.13|3260.43|35
1630342480000|2021-08-30 16:54:40|3269.21|3260.51|3269.34|3260.64|3269.41|3260.71|3269.17|3260.47|30
1630342490000|2021-08-30 16:54:50|3269.21|3260.51|3270.19|3261.49|3270.41|3261.71|3269.19|3260.49|31
1630342500000|2021-08-30 16:55:00|3270.45|3261.75|3271.09|3262.39|3271.16|3262.46|3270.38|3261.68|26
1630342510000|2021-08-30 16:55:10|3271.03|3262.33|3272.06|3263.36|3272.06|3263.36|3270.48|3261.78|23
1630342520000|2021-08-30 16:55:20|3272.25|3263.55|3271.86|3263.16|3272.88|3264.18|3271.86|3263.16|25
1630342530000|2021-08-30 16:55:30|3272.16|3263.46|3272.33|3263.63|3272.56|3263.86|3272.05|3263.35|16
1630342540000|2021-08-30 16:55:40|3272.35|3263.65|3272.2|3263.5|3272.43|3263.73|3272.15|3263.45|15
1630342550000|2021-08-30 16:55:50|3272.18|3263.48|3272.89|3264.19|3273.56|3264.86|3272.18|3263.48|11
1630342560000|2021-08-30 16:56:00|3273.56|3264.86|3272.36|3263.66|3273.61|3264.91|3272.36|3263.66|20
1630342570000|2021-08-30 16:56:10|3272.52|3263.82|3272.57|3263.87|3272.83|3264.13|3272.34|3263.64|30
1630342580000|2021-08-30 16:56:20|3272.65|3263.95|3272.73|3264.03|3272.8|3264.1|3272.46|3263.76|23
1630342590000|2021-08-30 16:56:30|3272.57|3263.87|3272.74|3264.04|3272.8|3264.1|3272.48|3263.78|26
1630342600000|2021-08-30 16:56:40|3272.88|3264.18|3273.13|3264.43|3273.53|3264.83|3272.6|3263.9|35
1630342610000|2021-08-30 16:56:50|3273.23|3264.53|3273.5|3264.8|3273.61|3264.91|3273.05|3264.35|34
1630342620000|2021-08-30 16:57:00|3273.38|3264.68|3273.86|3265.16|3273.92|3265.22|3273.05|3264.35|38
1630342630000|2021-08-30 16:57:10|3273.83|3265.13|3274|3265.3|3274|3265.3|3273.66|3264.96|33
1630342640000|2021-08-30 16:57:20|3274.01|3265.31|3274.06|3265.36|3274.18|3265.48|3273.9|3265.2|33
1630342650000|2021-08-30 16:57:30|3274.01|3265.31|3274.07|3265.37|3274.09|3265.39|3274|3265.3|11
1630342660000|2021-08-30 16:57:40|3274.24|3265.54|3274.28|3265.58|3274.28|3265.58|3274.22|3265.52|7
1630342670000|2021-08-30 16:57:50|3274.27|3265.57|3273.97|3265.27|3274.28|3265.58|3273.96|3265.26|17
1630342680000|2021-08-30 16:58:00|3274.16|3265.46|3274.2|3265.5|3274.23|3265.53|3274.09|3265.39|23
1630342690000|2021-08-30 16:58:10|3274.21|3265.51|3274.18|3265.48|3274.26|3265.56|3274.11|3265.41|29
1630342700000|2021-08-30 16:58:20|3274.15|3265.45|3274.14|3265.44|3274.25|3265.55|3274.06|3265.36|25
1630342710000|2021-08-30 16:58:30|3274.13|3265.43|3273.58|3264.88|3274.19|3265.49|3273.5|3264.8|32
1630342720000|2021-08-30 16:58:40|3273.66|3264.96|3272.86|3264.16|3273.66|3264.96|3272.75|3264.05|29
1630342730000|2021-08-30 16:58:50|3272.83|3264.13|3272.54|3263.84|3273.05|3264.35|3272.54|3263.84|35
1630342740000|2021-08-30 16:59:00|3272.58|3263.88|3274.02|3265.32|3274.13|3265.43|3272.58|3263.88|35
1630342750000|2021-08-30 16:59:10|3274.1|3265.4|3274.56|3265.86|3274.7|3266|3273.94|3265.24|35
1630342760000|2021-08-30 16:59:20|3274.44|3265.74|3274.81|3266.11|3275.16|3266.46|3274.19|3265.49|38
1630342770000|2021-08-30 16:59:30|3274.83|3266.13|3275.02|3266.32|3275.1|3266.4|3274.64|3265.94|36
1630342780000|2021-08-30 16:59:40|3274.84|3266.14|3274.94|3266.24|3275.12|3266.42|3273.69|3264.99|22
1630342790000|2021-08-30 16:59:50|3275|3266.3|3274.81|3266.11|3275.03|3266.33|3274.71|3266.01|32
1630342800000|2021-08-30 17:00:00|3274.75|3266.05|3277.28|3268.58|3277.67|3268.97|3274.75|3266.05|31
1630342810000|2021-08-30 17:00:10|3278.29|3269.59|3278.18|3269.48|3278.35|3269.65|3277.81|3269.11|27
1630342820000|2021-08-30 17:00:20|3278.19|3269.49|3278.66|3269.96|3279.05|3270.35|3278.15|3269.45|26
1630342830000|2021-08-30 17:00:30|3278.64|3269.94|3276.38|3267.68|3278.75|3270.05|3276.38|3267.68|32
1630342840000|2021-08-30 17:00:40|3276.27|3267.57|3279.87|3271.17|3279.9|3271.2|3276.27|3267.57|36
1630342850000|2021-08-30 17:00:50|3280.22|3271.52|3280.63|3271.93|3280.87|3272.17|3279.74|3271.04|38
1630342860000|2021-08-30 17:01:00|3280.75|3272.05|3280.15|3271.45|3280.99|3272.29|3280.07|3271.37|28
1630342870000|2021-08-30 17:01:10|3280.14|3271.44|3280.01|3271.31|3280.92|3272.22|3280.01|3271.31|33
1630342880000|2021-08-30 17:01:20|3280.48|3271.78|3279.97|3271.27|3280.48|3271.78|3279.97|3271.27|28
1630342890000|2021-08-30 17:01:30|3280.11|3271.41|3279.46|3270.76|3280.46|3271.76|3278.9|3270.2|29
1630342900000|2021-08-30 17:01:40|3279.16|3270.46|3279.16|3270.46|3279.26|3270.56|3279.02|3270.32|35
1630342910000|2021-08-30 17:01:50|3279.21|3270.51|3279.22|3270.52|3279.38|3270.68|3279.06|3270.36|36
1630342920000|2021-08-30 17:02:00|3279.21|3270.51|3279.68|3270.98|3279.84|3271.14|3279.05|3270.35|38
1630342930000|2021-08-30 17:02:10|3279.7|3271|3279.48|3270.78|3280.02|3271.32|3279.47|3270.77|37
1630342940000|2021-08-30 17:02:20|3279.33|3270.63|3279.42|3270.72|3279.77|3271.07|3279.29|3270.59|36
1630342950000|2021-08-30 17:02:30|3279.37|3270.67|3280.06|3271.36|3280.1|3271.4|3278.8|3270.1|38
1630342960000|2021-08-30 17:02:40|3279.94|3271.24|3279.3|3270.6|3280.02|3271.32|3279.22|3270.52|38
1630342970000|2021-08-30 17:02:50|3279.24|3270.54|3279.11|3270.41|3279.33|3270.63|3279.02|3270.32|26
1630342980000|2021-08-30 17:03:00|3279.1|3270.4|3277.08|3268.38|3279.1|3270.4|3276.85|3268.15|14
1630342990000|2021-08-30 17:03:10|3277.11|3268.41|3277.38|3268.68|3277.66|3268.96|3277.04|3268.34|31
1630343000000|2021-08-30 17:03:20|3277.4|3268.7|3275.72|3267.02|3277.4|3268.7|3274.92|3266.22|32
1630343010000|2021-08-30 17:03:30|3275.73|3267.03|3274.64|3265.94|3275.77|3267.07|3274.62|3265.92|34
1630343020000|2021-08-30 17:03:40|3274.61|3265.91|3275.34|3266.64|3275.34|3266.64|3273.97|3265.27|29
1630343030000|2021-08-30 17:03:50|3275.79|3267.09|3280.66|3271.96|3280.66|3271.96|3275.79|3267.09|38
1630343040000|2021-08-30 17:04:00|3280.67|3271.97|3280.73|3272.03|3281.38|3272.68|3280.02|3271.32|31
1630343050000|2021-08-30 17:04:10|3280.69|3271.99|3277.86|3269.16|3281.25|3272.55|3277.81|3269.11|31
1630343060000|2021-08-30 17:04:20|3277.83|3269.13|3277.08|3268.38|3277.83|3269.13|3276.85|3268.15|33
1630343070000|2021-08-30 17:04:30|3276.95|3268.25|3277.12|3268.42|3277.12|3268.42|3276.95|3268.25|14
1630343080000|2021-08-30 17:04:40|3277.11|3268.41|3276.35|3267.65|3277.62|3268.92|3276.35|3267.65|32
1630343090000|2021-08-30 17:04:50|3275.89|3267.19|3274.93|3266.23|3275.93|3267.23|3274.89|3266.19|31
1630343100000|2021-08-30 17:05:00|3275.16|3266.46|3276.2|3267.5|3276.22|3267.52|3275.01|3266.31|29
1630343110000|2021-08-30 17:05:10|3276.21|3267.51|3276.8|3268.1|3276.96|3268.26|3276.2|3267.5|31
1630343120000|2021-08-30 17:05:20|3276.65|3267.95|3275.65|3266.95|3276.84|3268.14|3275.48|3266.78|24
1630343130000|2021-08-30 17:05:30|3275.41|3266.71|3275.93|3267.23|3276.05|3267.35|3274.13|3265.43|34
1630343140000|2021-08-30 17:05:40|3275.98|3267.28|3274.11|3265.41|3275.98|3267.28|3273.47|3264.77|36
1630343150000|2021-08-30 17:05:50|3274.09|3265.39|3274.14|3265.44|3274.97|3266.27|3273.8|3265.1|37
1630343160000|2021-08-30 17:06:00|3274.18|3265.48|3274.48|3265.78|3274.96|3266.26|3274.18|3265.48|38
1630343170000|2021-08-30 17:06:10|3274.54|3265.84|3274.07|3265.37|3274.71|3266.01|3274.07|3265.37|35
1630343180000|2021-08-30 17:06:20|3274.15|3265.45|3274.1|3265.4|3274.48|3265.78|3273.97|3265.27|37
1630343190000|2021-08-30 17:06:30|3274.18|3265.48|3274.15|3265.45|3274.5|3265.8|3274.04|3265.34|34
1630343200000|2021-08-30 17:06:40|3274.22|3265.52|3274.31|3265.61|3274.33|3265.63|3274.04|3265.34|31
1630343210000|2021-08-30 17:06:50|3274.3|3265.6|3274.23|3265.53|3274.4|3265.7|3274.14|3265.44|36
1630343220000|2021-08-30 17:07:00|3274.25|3265.55|3274.57|3265.87|3274.87|3266.17|3274.25|3265.55|36
1630343230000|2021-08-30 17:07:10|3274.7|3266|3274.7|3266|3274.8|3266.1|3274.55|3265.85|28
1630343240000|2021-08-30 17:07:20|3274.76|3266.06|3274.81|3266.11|3274.91|3266.21|3274.64|3265.94|33
1630343250000|2021-08-30 17:07:30|3274.79|3266.09|3275.28|3266.58|3275.36|3266.66|3274.58|3265.88|35
1630343260000|2021-08-30 17:07:40|3275.31|3266.61|3275.09|3266.39|3275.5|3266.8|3275.07|3266.37|25
1630343270000|2021-08-30 17:07:50|3275.08|3266.38|3275.01|3266.31|3275.36|3266.66|3275.01|3266.31|39
1630343280000|2021-08-30 17:08:00|3275.03|3266.33|3274.63|3265.93|3275.24|3266.54|3274.63|3265.93|33
1630343290000|2021-08-30 17:08:10|3274.6|3265.9|3274.56|3265.86|3274.78|3266.08|3274.39|3265.69|36
1630343300000|2021-08-30 17:08:20|3274.58|3265.88|3273.83|3265.13|3274.61|3265.91|3273.83|3265.13|33
1630343310000|2021-08-30 17:08:30|3274.15|3265.45|3273.68|3264.98|3274.36|3265.66|3273.64|3264.94|30
1630343320000|2021-08-30 17:08:40|3273.76|3265.06|3272.06|3263.36|3273.92|3265.22|3272.06|3263.36|37
1630343330000|2021-08-30 17:08:50|3272.16|3263.46|3271.15|3262.45|3272.16|3263.46|3270.95|3262.25|34
1630343340000|2021-08-30 17:09:00|3271.09|3262.39|3270.58|3261.88|3271.11|3262.41|3270.47|3261.77|37
1630343350000|2021-08-30 17:09:10|3270.63|3261.93|3269.79|3261.09|3270.63|3261.93|3269.66|3260.96|34
1630343360000|2021-08-30 17:09:20|3269.86|3261.16|3269.29|3260.59|3269.86|3261.16|3268.51|3259.81|26
1630343370000|2021-08-30 17:09:30|3269.26|3260.56|3269.52|3260.82|3270.5|3261.8|3269.26|3260.56|34
1630343380000|2021-08-30 17:09:40|3269.49|3260.79|3267.38|3258.68|3269.49|3260.79|3266.91|3258.21|39
1630343390000|2021-08-30 17:09:50|3267.36|3258.66|3268.19|3259.49|3268.2|3259.5|3266.96|3258.26|40
1630343400000|2021-08-30 17:10:00|3268.05|3259.35|3268.76|3260.06|3268.85|3260.15|3268.04|3259.34|37
1630343410000|2021-08-30 17:10:10|3268.73|3260.03|3269.98|3261.28|3270.36|3261.66|3268.7|3260|39
1630343420000|2021-08-30 17:10:20|3270|3261.3|3270.37|3261.67|3270.81|3262.11|3269.93|3261.23|36
1630343430000|2021-08-30 17:10:30|3270.43|3261.73|3268.87|3260.17|3270.51|3261.81|3268.87|3260.17|30
1630343440000|2021-08-30 17:10:40|3268.86|3260.16|3268.61|3259.91|3268.86|3260.16|3267.2|3258.5|33
1630343450000|2021-08-30 17:10:50|3268.64|3259.94|3267.75|3259.05|3268.81|3260.11|3267.64|3258.94|31
1630343460000|2021-08-30 17:11:00|3267.78|3259.08|3268.1|3259.4|3268.71|3260.01|3267.78|3259.08|32
1630343470000|2021-08-30 17:11:10|3268.14|3259.44|3268.45|3259.75|3268.79|3260.09|3268.13|3259.43|35
1630343480000|2021-08-30 17:11:20|3268.44|3259.74|3268.95|3260.25|3269.05|3260.35|3268.44|3259.74|34
1630343490000|2021-08-30 17:11:30|3268.99|3260.29|3268.94|3260.24|3269.04|3260.34|3268.83|3260.13|35
1630343500000|2021-08-30 17:11:40|3268.95|3260.25|3267.72|3259.02|3269.07|3260.37|3267.44|3258.74|38
1630343510000|2021-08-30 17:11:50|3267.73|3259.03|3267.7|3259|3267.79|3259.09|3267.61|3258.91|35
1630343520000|2021-08-30 17:12:00|3267.67|3258.97|3268.22|3259.52|3268.59|3259.89|3267.48|3258.78|36
1630343530000|2021-08-30 17:12:10|3268.21|3259.51|3268.84|3260.14|3268.86|3260.16|3267.99|3259.29|32
1630343540000|2021-08-30 17:12:20|3268.85|3260.15|3269.42|3260.72|3269.45|3260.75|3268.42|3259.72|33
1630343550000|2021-08-30 17:12:30|3269.37|3260.67|3269.44|3260.74|3269.51|3260.81|3269.27|3260.57|22
1630343560000|2021-08-30 17:12:40|3269.41|3260.71|3269.43|3260.73|3269.57|3260.87|3269.34|3260.64|36
1630343570000|2021-08-30 17:12:50|3269.37|3260.67|3270.31|3261.61|3270.78|3262.08|3269.25|3260.55|36
1630343580000|2021-08-30 17:13:00|3270.07|3261.37|3270.37|3261.67|3270.91|3262.21|3269.93|3261.23|36
1630343590000|2021-08-30 17:13:10|3270.39|3261.69|3269.61|3260.91|3270.67|3261.97|3269.48|3260.78|32
1630343600000|2021-08-30 17:13:20|3269.47|3260.77|3268.14|3259.44|3269.65|3260.95|3268|3259.3|40
1630343610000|2021-08-30 17:13:30|3268.09|3259.39|3268.11|3259.41|3268.27|3259.57|3267.91|3259.21|36
1630343620000|2021-08-30 17:13:40|3268.12|3259.42|3266.96|3258.26|3268.16|3259.46|3266.81|3258.11|33
1630343630000|2021-08-30 17:13:50|3267.01|3258.31|3266.47|3257.77|3267.4|3258.7|3266.44|3257.74|30
1630343640000|2021-08-30 17:14:00|3266.51|3257.81|3264.79|3256.09|3266.51|3257.81|3264.44|3255.74|36
1630343650000|2021-08-30 17:14:10|3264.78|3256.08|3264.57|3255.87|3264.88|3256.18|3264.44|3255.74|32
1630343660000|2021-08-30 17:14:20|3264.6|3255.9|3264.39|3255.69|3264.86|3256.16|3264.36|3255.66|27
1630343670000|2021-08-30 17:14:30|3264.36|3255.66|3264.18|3255.48|3264.39|3255.69|3264.17|3255.47|22
1630343680000|2021-08-30 17:14:40|3264.21|3255.51|3264.66|3255.96|3264.66|3255.96|3262.74|3254.04|34
1630343690000|2021-08-30 17:14:50|3265.09|3256.39|3265.22|3256.52|3266.53|3257.83|3265.09|3256.39|36
1630343700000|2021-08-30 17:15:00|3265.24|3256.54|3267.55|3258.85|3267.67|3258.97|3264.97|3256.27|37
1630343710000|2021-08-30 17:15:10|3267.65|3258.95|3267.83|3259.13|3267.99|3259.29|3267.52|3258.82|39
1630343720000|2021-08-30 17:15:20|3267.8|3259.1|3269.4|3260.7|3269.4|3260.7|3267.8|3259.1|38
1630343730000|2021-08-30 17:15:30|3269.5|3260.8|3269.68|3260.98|3269.68|3260.98|3268.63|3259.93|38
1630343740000|2021-08-30 17:15:40|3269.57|3260.87|3268.84|3260.14|3269.67|3260.97|3268.8|3260.1|37
1630343750000|2021-08-30 17:15:50|3268.8|3260.1|3268.98|3260.28|3269.13|3260.43|3268.8|3260.1|32
1630343760000|2021-08-30 17:16:00|3269|3260.3|3269.29|3260.59|3269.58|3260.88|3268.34|3259.64|19
1630343770000|2021-08-30 17:16:10|3269.28|3260.58|3269.35|3260.65|3269.48|3260.78|3268.68|3259.98|13
1630343780000|2021-08-30 17:16:20|3269.36|3260.66|3270.5|3261.8|3270.58|3261.88|3268.71|3260.01|13
1630343790000|2021-08-30 17:16:30|3270.54|3261.84|3269.58|3260.88|3270.59|3261.89|3269.55|3260.85|11
1630343800000|2021-08-30 17:16:40|3269.59|3260.89|3275.79|3267.09|3275.82|3267.12|3269.59|3260.89|37
1630343810000|2021-08-30 17:16:50|3275.67|3266.97|3275.81|3267.11|3276.91|3268.21|3275.33|3266.63|39
1630343820000|2021-08-30 17:17:00|3276.52|3267.82|3276.99|3268.29|3277.39|3268.69|3275.34|3266.64|33
1630343830000|2021-08-30 17:17:10|3276.98|3268.28|3276.47|3267.77|3277.28|3268.58|3276.37|3267.67|38
1630343840000|2021-08-30 17:17:20|3276.61|3267.91|3277.16|3268.46|3277.41|3268.71|3276.61|3267.91|35
1630343850000|2021-08-30 17:17:30|3277.18|3268.48|3277.17|3268.47|3277.43|3268.73|3277.01|3268.31|32
1630343860000|2021-08-30 17:17:40|3277.38|3268.68|3276.68|3267.98|3277.52|3268.82|3276.68|3267.98|38
1630343870000|2021-08-30 17:17:50|3276.48|3267.78|3275.35|3266.65|3276.48|3267.78|3275.2|3266.5|34
1630343880000|2021-08-30 17:18:00|3275.32|3266.62|3275.46|3266.76|3275.56|3266.86|3275.26|3266.56|20
1630343890000|2021-08-30 17:18:10|3275.47|3266.77|3275.54|3266.84|3275.78|3267.08|3274.71|3266.01|28
1630343900000|2021-08-30 17:18:20|3274.82|3266.12|3275.37|3266.67|3275.46|3266.76|3274.62|3265.92|29
1630343910000|2021-08-30 17:18:30|3275.39|3266.69|3275.35|3266.65|3275.49|3266.79|3275.24|3266.54|20
1630343920000|2021-08-30 17:18:40|3275.36|3266.66|3276.27|3267.57|3277|3268.3|3275.33|3266.63|24
1630343930000|2021-08-30 17:18:50|3276.26|3267.56|3275.82|3267.12|3276.53|3267.83|3275.82|3267.12|32
1630343940000|2021-08-30 17:19:00|3275.85|3267.15|3276.12|3267.42|3276.17|3267.47|3275.83|3267.13|26
1630343950000|2021-08-30 17:19:10|3276.13|3267.43|3276.03|3267.33|3276.13|3267.43|3275.93|3267.23|20
1630343960000|2021-08-30 17:19:20|3275.96|3267.26|3276.05|3267.35|3276.19|3267.49|3275.96|3267.26|19
1630343970000|2021-08-30 17:19:30|3276.03|3267.33|3276.08|3267.38|3276.11|3267.41|3276.01|3267.31|17
1630343980000|2021-08-30 17:19:40|3276.06|3267.36|3275.1|3266.4|3276.09|3267.39|3274.88|3266.18|31
1630343990000|2021-08-30 17:19:50|3275.11|3266.41|3275.34|3266.64|3275.54|3266.84|3275.11|3266.41|29
1630344000000|2021-08-30 17:20:00|3275.44|3266.74|3275.71|3267.01|3275.86|3267.16|3275.12|3266.42|35
1630344010000|2021-08-30 17:20:10|3275.73|3267.03|3275.64|3266.94|3276.45|3267.75|3275.53|3266.83|36
1630344020000|2021-08-30 17:20:20|3275.37|3266.67|3275.17|3266.47|3275.5|3266.8|3274.95|3266.25|34
1630344030000|2021-08-30 17:20:30|3275.13|3266.43|3275.08|3266.38|3275.13|3266.43|3274.92|3266.22|30
1630344040000|2021-08-30 17:20:40|3275.13|3266.43|3275.32|3266.62|3275.32|3266.62|3274.5|3265.8|31
1630344050000|2021-08-30 17:20:50|3275.26|3266.56|3275.08|3266.38|3275.29|3266.59|3274.94|3266.24|25
1630344060000|2021-08-30 17:21:00|3275.09|3266.39|3274.93|3266.23|3275.16|3266.46|3274.93|3266.23|34
1630344070000|2021-08-30 17:21:10|3274.87|3266.17|3274.97|3266.27|3275.07|3266.37|3274.87|3266.17|36
1630344080000|2021-08-30 17:21:20|3274.88|3266.18|3274.95|3266.25|3274.98|3266.28|3274.85|3266.15|27
1630344090000|2021-08-30 17:21:30|3274.96|3266.26|3274.95|3266.25|3275|3266.3|3274.59|3265.89|24
1630344100000|2021-08-30 17:21:40|3274.94|3266.24|3275.76|3267.06|3275.82|3267.12|3274.94|3266.24|21
1630344110000|2021-08-30 17:21:50|3275.8|3267.1|3275.9|3267.2|3276.01|3267.31|3275.22|3266.52|16
1630344120000|2021-08-30 17:22:00|3275.91|3267.21|3275.96|3267.26|3276.41|3267.71|3275.8|3267.1|21
1630344130000|2021-08-30 17:22:10|3276.12|3267.42|3275.39|3266.69|3276.35|3267.65|3275.39|3266.69|24
1630344140000|2021-08-30 17:22:20|3275.73|3267.03|3275.79|3267.09|3276.03|3267.33|3275.22|3266.52|36
1630344150000|2021-08-30 17:22:30|3275.8|3267.1|3275.86|3267.16|3276.27|3267.57|3275.35|3266.65|37
1630344160000|2021-08-30 17:22:40|3276.1|3267.4|3276.1|3267.4|3276.12|3267.42|3275.45|3266.75|20
1630344170000|2021-08-30 17:22:50|3276.09|3267.39|3276.1|3267.4|3276.11|3267.41|3275.37|3266.67|19
1630344180000|2021-08-30 17:23:00|3275.73|3267.03|3275.76|3267.06|3276.11|3267.41|3275.37|3266.67|32
1630344190000|2021-08-30 17:23:10|3275.88|3267.18|3276.23|3267.53|3276.41|3267.71|3275.71|3267.01|19
1630344200000|2021-08-30 17:23:20|3276.27|3267.57|3276.07|3267.37|3276.32|3267.62|3276.05|3267.35|28
1630344210000|2021-08-30 17:23:30|3276.06|3267.36|3275.11|3266.41|3276.18|3267.48|3275.11|3266.41|24
1630344220000|2021-08-30 17:23:40|3275.07|3266.37|3275.41|3266.71|3275.52|3266.82|3275.07|3266.37|25
1630344230000|2021-08-30 17:23:50|3275.37|3266.67|3275.08|3266.38|3275.42|3266.72|3274.94|3266.24|27
1630344240000|2021-08-30 17:24:00|3275.06|3266.36|3274.98|3266.28|3275.1|3266.4|3274.9|3266.2|22
1630344250000|2021-08-30 17:24:10|3274.47|3265.77|3271.52|3262.82|3274.47|3265.77|3270.45|3261.75|38
1630344260000|2021-08-30 17:24:20|3271.42|3262.72|3271.15|3262.45|3271.81|3263.11|3271.13|3262.43|38
1630344270000|2021-08-30 17:24:30|3271.11|3262.41|3271.05|3262.35|3271.85|3263.15|3271.05|3262.35|38
1630344280000|2021-08-30 17:24:40|3271.42|3262.72|3271.67|3262.97|3271.9|3263.2|3271.36|3262.66|36
1630344290000|2021-08-30 17:24:50|3271.65|3262.95|3271.46|3262.76|3271.69|3262.99|3271.38|3262.68|37
1630344300000|2021-08-30 17:25:00|3271.45|3262.75|3271.63|3262.93|3271.84|3263.14|3271.39|3262.69|36
1630344310000|2021-08-30 17:25:10|3271.56|3262.86|3272.62|3263.92|3272.62|3263.92|3271.56|3262.86|37
1630344320000|2021-08-30 17:25:20|3272.52|3263.82|3272.75|3264.05|3273.06|3264.36|3272.52|3263.82|39
1630344330000|2021-08-30 17:25:30|3272.7|3264|3273.07|3264.37|3273.07|3264.37|3272.56|3263.86|35
1630344340000|2021-08-30 17:25:40|3273.04|3264.34|3273.72|3265.02|3273.8|3265.1|3272.89|3264.19|37
1630344350000|2021-08-30 17:25:50|3273.7|3265|3274.75|3266.05|3275.25|3266.55|3273.7|3265|36
1630344360000|2021-08-30 17:26:00|3274.35|3265.65|3275.48|3266.78|3275.55|3266.85|3274.35|3265.65|30
1630344370000|2021-08-30 17:26:10|3275.51|3266.81|3275.63|3266.93|3275.84|3267.14|3275.46|3266.76|35
1630344380000|2021-08-30 17:26:20|3275.62|3266.92|3275.79|3267.09|3275.79|3267.09|3275.49|3266.79|32
1630344390000|2021-08-30 17:26:30|3275.66|3266.96|3275.77|3267.07|3275.95|3267.25|3275.55|3266.85|34
1630344400000|2021-08-30 17:26:40|3275.86|3267.16|3277.61|3268.91|3277.9|3269.2|3275.69|3266.99|32
1630344410000|2021-08-30 17:26:50|3277.69|3268.99|3276.19|3267.49|3277.71|3269.01|3276.19|3267.49|37
1630344420000|2021-08-30 17:27:00|3276.09|3267.39|3275.74|3267.04|3276.12|3267.42|3275.65|3266.95|38
1630344430000|2021-08-30 17:27:10|3275.75|3267.05|3274.88|3266.18|3275.86|3267.16|3274.01|3265.31|36
1630344440000|2021-08-30 17:27:20|3274.89|3266.19|3275.75|3267.05|3275.82|3267.12|3274.8|3266.1|37
1630344450000|2021-08-30 17:27:30|3275.66|3266.96|3275.32|3266.62|3275.84|3267.14|3275.25|3266.55|38
1630344460000|2021-08-30 17:27:40|3275.3|3266.6|3275|3266.3|3275.72|3267.02|3274.88|3266.18|38
1630344470000|2021-08-30 17:27:50|3275.08|3266.38|3273.96|3265.26|3275.23|3266.53|3273.46|3264.76|34
1630344480000|2021-08-30 17:28:00|3273.7|3265|3273.99|3265.29|3274.44|3265.74|3273.61|3264.91|33
1630344490000|2021-08-30 17:28:10|3274.2|3265.5|3274.97|3266.27|3274.97|3266.27|3274.06|3265.36|35
1630344500000|2021-08-30 17:28:20|3274.93|3266.23|3274.52|3265.82|3275.19|3266.49|3274.44|3265.74|37
1630344510000|2021-08-30 17:28:30|3274.55|3265.85|3274.09|3265.39|3274.95|3266.25|3274.01|3265.31|37
1630344520000|2021-08-30 17:28:40|3273.85|3265.15|3274.65|3265.95|3274.66|3265.96|3273.85|3265.15|37
1630344530000|2021-08-30 17:28:50|3274.64|3265.94|3274.54|3265.84|3274.88|3266.18|3274.47|3265.77|35
1630344540000|2021-08-30 17:29:00|3274.55|3265.85|3275.29|3266.59|3275.51|3266.81|3274.55|3265.85|38
1630344550000|2021-08-30 17:29:10|3275.46|3266.76|3275.6|3266.9|3275.65|3266.95|3275.15|3266.45|30
1630344560000|2021-08-30 17:29:20|3275.56|3266.86|3273.99|3265.29|3275.67|3266.97|3273.48|3264.78|37
1630344570000|2021-08-30 17:29:30|3273.73|3265.03|3272.92|3264.22|3273.84|3265.14|3272.78|3264.08|37
1630344580000|2021-08-30 17:29:40|3272.96|3264.26|3271.99|3263.29|3273.1|3264.4|3271.96|3263.26|32
1630344590000|2021-08-30 17:29:50|3271.98|3263.28|3271.76|3263.06|3272.1|3263.4|3271.65|3262.95|36
1630344600000|2021-08-30 17:30:00|3271.84|3263.14|3272.08|3263.38|3272.12|3263.42|3271.67|3262.97|32
1630344610000|2021-08-30 17:30:10|3272.15|3263.45|3274.88|3266.18|3275.42|3266.72|3272.09|3263.39|36
1630344620000|2021-08-30 17:30:20|3274.68|3265.98|3273.48|3264.78|3274.75|3266.05|3273.48|3264.78|33
1630344630000|2021-08-30 17:30:30|3273.51|3264.81|3273.72|3265.02|3274.05|3265.35|3273.46|3264.76|29
1630344640000|2021-08-30 17:30:40|3273.7|3265|3272.98|3264.28|3273.7|3265|3272.98|3264.28|23
1630344650000|2021-08-30 17:30:50|3273.02|3264.32|3272.53|3263.83|3273.11|3264.41|3272.53|3263.83|25
1630344660000|2021-08-30 17:31:00|3272.31|3263.61|3272.68|3263.98|3272.76|3264.06|3272.18|3263.48|34
1630344670000|2021-08-30 17:31:10|3272.65|3263.95|3272.29|3263.59|3272.69|3263.99|3272.23|3263.53|32
1630344680000|2021-08-30 17:31:20|3272.3|3263.6|3272.57|3263.87|3272.85|3264.15|3272.07|3263.37|33
1630344690000|2021-08-30 17:31:30|3272.46|3263.76|3272.36|3263.66|3272.61|3263.91|3272.33|3263.63|33
1630344700000|2021-08-30 17:31:40|3272.18|3263.48|3271.89|3263.19|3272.18|3263.48|3271.63|3262.93|33
1630344710000|2021-08-30 17:31:50|3271.88|3263.18|3271.93|3263.23|3271.98|3263.28|3271.81|3263.11|22
1630344720000|2021-08-30 17:32:00|3271.97|3263.27|3272.2|3263.5|3272.22|3263.52|3271.97|3263.27|19
1630344730000|2021-08-30 17:32:10|3272.17|3263.47|3272.57|3263.87|3272.57|3263.87|3272.05|3263.35|13
1630344740000|2021-08-30 17:32:20|3272.45|3263.75|3273.85|3265.15|3273.85|3265.15|3272.45|3263.75|17
1630344750000|2021-08-30 17:32:30|3273.87|3265.17|3274.19|3265.49|3274.37|3265.67|3273.26|3264.56|11
1630344760000|2021-08-30 17:32:40|3274.45|3265.75|3274.18|3265.48|3274.58|3265.88|3274.13|3265.43|20
1630344770000|2021-08-30 17:32:50|3274.35|3265.65|3275.1|3266.4|3275.76|3267.06|3273.09|3264.39|37
1630344780000|2021-08-30 17:33:00|3275.13|3266.43|3274.99|3266.29|3275.15|3266.45|3274.83|3266.13|35
1630344790000|2021-08-30 17:33:10|3275|3266.3|3274.02|3265.32|3275.27|3266.57|3273.99|3265.29|36
1630344800000|2021-08-30 17:33:20|3273.78|3265.08|3274.28|3265.58|3274.45|3265.75|3273.32|3264.62|35
1630344810000|2021-08-30 17:33:30|3274.21|3265.51|3274.97|3266.27|3275.11|3266.41|3273.9|3265.2|37
1630344820000|2021-08-30 17:33:40|3274.92|3266.22|3275.06|3266.36|3275.12|3266.42|3274.91|3266.21|18
1630344830000|2021-08-30 17:33:50|3274.97|3266.27|3274.81|3266.11|3274.97|3266.27|3274.72|3266.02|14
1630344840000|2021-08-30 17:34:00|3274.83|3266.13|3273.93|3265.23|3274.95|3266.25|3273.93|3265.23|31
1630344850000|2021-08-30 17:34:10|3273.92|3265.22|3274.16|3265.46|3274.2|3265.5|3273.68|3264.98|34
1630344860000|2021-08-30 17:34:20|3274.12|3265.42|3272.64|3263.94|3274.12|3265.42|3272.49|3263.79|26
1630344870000|2021-08-30 17:34:30|3272.68|3263.98|3272.51|3263.81|3272.78|3264.08|3272.49|3263.79|29
1630344880000|2021-08-30 17:34:40|3272.5|3263.8|3272.23|3263.53|3272.5|3263.8|3272.06|3263.36|17
1630344890000|2021-08-30 17:34:50|3272.11|3263.41|3272.74|3264.04|3272.87|3264.17|3271.85|3263.15|37
1630344900000|2021-08-30 17:35:00|3272.79|3264.09|3272.52|3263.82|3273.63|3264.93|3272.52|3263.82|39
1630344910000|2021-08-30 17:35:10|3272.54|3263.84|3274.07|3265.37|3274.21|3265.51|3272.54|3263.84|37
1630344920000|2021-08-30 17:35:20|3274.01|3265.31|3274.03|3265.33|3274.16|3265.46|3273.92|3265.22|24
1630344930000|2021-08-30 17:35:30|3274.17|3265.47|3273.89|3265.19|3274.17|3265.47|3273.89|3265.19|10
1630344940000|2021-08-30 17:35:40|3273.84|3265.14|3274.17|3265.47|3274.19|3265.49|3273.84|3265.14|19
1630344950000|2021-08-30 17:35:50|3274.11|3265.41|3274.45|3265.75|3274.66|3265.96|3274.11|3265.41|32
1630344960000|2021-08-30 17:36:00|3274.53|3265.83|3274.75|3266.05|3274.79|3266.09|3274.46|3265.76|26
1630344970000|2021-08-30 17:36:10|3274.64|3265.94|3274.64|3265.94|3274.71|3266.01|3274.54|3265.84|26
1630344980000|2021-08-30 17:36:20|3274.48|3265.78|3274.57|3265.87|3274.68|3265.98|3274.47|3265.77|32
1630344990000|2021-08-30 17:36:30|3274.54|3265.84|3273.12|3264.42|3274.55|3265.85|3272.7|3264|39
1630345000000|2021-08-30 17:36:40|3273.17|3264.47|3272.9|3264.2|3273.38|3264.68|3272.82|3264.12|35
1630345010000|2021-08-30 17:36:50|3273.01|3264.31|3272.83|3264.13|3273.09|3264.39|3272.77|3264.07|34
1630345020000|2021-08-30 17:37:00|3272.92|3264.22|3272.69|3263.99|3273.18|3264.48|3272.69|3263.99|34
1630345030000|2021-08-30 17:37:10|3272.81|3264.11|3272.81|3264.11|3272.93|3264.23|3272.74|3264.04|38
1630345040000|2021-08-30 17:37:20|3272.83|3264.13|3272.78|3264.08|3272.93|3264.23|3272.58|3263.88|37
1630345050000|2021-08-30 17:37:30|3272.76|3264.06|3272.65|3263.95|3272.93|3264.23|3272.63|3263.93|38
1630345060000|2021-08-30 17:37:40|3272.64|3263.94|3271.9|3263.2|3272.86|3264.16|3271.9|3263.2|18
1630345070000|2021-08-30 17:37:50|3271.76|3263.06|3271.66|3262.96|3271.96|3263.26|3271.43|3262.73|16
1630345080000|2021-08-30 17:38:00|3271.72|3263.02|3272.13|3263.43|3272.2|3263.5|3271.72|3263.02|23
1630345090000|2021-08-30 17:38:10|3272.1|3263.4|3272.13|3263.43|3272.58|3263.88|3271.84|3263.14|35
1630345100000|2021-08-30 17:38:20|3272.12|3263.42|3272.37|3263.67|3272.51|3263.81|3272.1|3263.4|26
1630345110000|2021-08-30 17:38:30|3272.36|3263.66|3271|3262.3|3272.44|3263.74|3271|3262.3|32
1630345120000|2021-08-30 17:38:40|3270.99|3262.29|3270.37|3261.67|3271.16|3262.46|3270.1|3261.4|37
1630345130000|2021-08-30 17:38:50|3270.18|3261.48|3270.66|3261.96|3270.77|3262.07|3269.63|3260.93|37
1630345140000|2021-08-30 17:39:00|3270.69|3261.99|3270.28|3261.58|3270.74|3262.04|3270.1|3261.4|38
1630345150000|2021-08-30 17:39:10|3270.17|3261.47|3270.97|3262.27|3271.25|3262.55|3270.06|3261.36|35
1630345160000|2021-08-30 17:39:20|3270.98|3262.28|3270.68|3261.98|3271.01|3262.31|3270.48|3261.78|28
1630345170000|2021-08-30 17:39:30|3270.6|3261.9|3269.34|3260.64|3270.86|3262.16|3269.34|3260.64|29
1630345180000|2021-08-30 17:39:40|3269.31|3260.61|3269.18|3260.48|3269.5|3260.8|3269.05|3260.35|37
1630345190000|2021-08-30 17:39:50|3269.24|3260.54|3268.73|3260.03|3269.37|3260.67|3268.36|3259.66|34
1630345200000|2021-08-30 17:40:00|3268.78|3260.08|3270.09|3261.39|3270.38|3261.68|3268.7|3260|38
1630345210000|2021-08-30 17:40:10|3270.4|3261.7|3270.27|3261.57|3270.4|3261.7|3269.87|3261.17|37
1630345220000|2021-08-30 17:40:20|3270.22|3261.52|3270.36|3261.66|3270.51|3261.81|3270.15|3261.45|34
1630345230000|2021-08-30 17:40:30|3270.39|3261.69|3271.1|3262.4|3271.18|3262.48|3270.39|3261.69|35
1630345240000|2021-08-30 17:40:40|3271.05|3262.35|3272.13|3263.43|3272.47|3263.77|3271.05|3262.35|38
1630345250000|2021-08-30 17:40:50|3272.1|3263.4|3273.3|3264.6|3273.3|3264.6|3271.35|3262.65|38
1630345260000|2021-08-30 17:41:00|3273.46|3264.76|3272.53|3263.83|3273.64|3264.94|3272.35|3263.65|40
1630345270000|2021-08-30 17:41:10|3274.3|3265.6|3274.48|3265.78|3274.7|3266|3273.94|3265.24|35
1630345280000|2021-08-30 17:41:20|3274.51|3265.81|3274.57|3265.87|3274.65|3265.95|3274.48|3265.78|24
1630345290000|2021-08-30 17:41:30|3274.67|3265.97|3273.5|3264.8|3274.67|3265.97|3273.43|3264.73|28
1630345300000|2021-08-30 17:41:40|3273.19|3264.49|3274.01|3265.31|3274.38|3265.68|3272.88|3264.18|35
1630345310000|2021-08-30 17:41:50|3274.02|3265.32|3273.76|3265.06|3274.26|3265.56|3273.43|3264.73|37
1630345320000|2021-08-30 17:42:00|3273.8|3265.1|3273.93|3265.23|3274.05|3265.35|3273.57|3264.87|39
1630345330000|2021-08-30 17:42:10|3273.91|3265.21|3273.92|3265.22|3274.14|3265.44|3273.68|3264.98|37
1630345340000|2021-08-30 17:42:20|3273.95|3265.25|3273.91|3265.21|3274.01|3265.31|3273.77|3265.07|25
1630345350000|2021-08-30 17:42:30|3273.9|3265.2|3272.45|3263.75|3274.05|3265.35|3272.45|3263.75|23
1630345360000|2021-08-30 17:42:40|3272.75|3264.05|3272.74|3264.04|3272.75|3264.05|3272.35|3263.65|34
1630345370000|2021-08-30 17:42:50|3272.58|3263.88|3272.95|3264.25|3273.12|3264.42|3272.58|3263.88|35
1630345380000|2021-08-30 17:43:00|3272.97|3264.27|3272.96|3264.26|3273.27|3264.57|3272.87|3264.17|37
1630345390000|2021-08-30 17:43:10|3272.88|3264.18|3273.06|3264.36|3273.11|3264.41|3272.87|3264.17|30
1630345400000|2021-08-30 17:43:20|3273.08|3264.38|3273.08|3264.38|3273.33|3264.63|3272.92|3264.22|26
1630345410000|2021-08-30 17:43:30|3273.2|3264.5|3274.08|3265.38|3274.34|3265.64|3273.2|3264.5|37
1630345420000|2021-08-30 17:43:40|3274.07|3265.37|3274.22|3265.52|3274.36|3265.66|3273.83|3265.13|38
1630345430000|2021-08-30 17:43:50|3274.15|3265.45|3274.5|3265.8|3274.5|3265.8|3274.07|3265.37|36
1630345440000|2021-08-30 17:44:00|3274.34|3265.64|3275.14|3266.44|3275.14|3266.44|3274.2|3265.5|32
1630345450000|2021-08-30 17:44:10|3274.79|3266.09|3274.61|3265.91|3275.06|3266.36|3274.56|3265.86|33
1630345460000|2021-08-30 17:44:20|3274.93|3266.23|3274.71|3266.01|3275|3266.3|3274.56|3265.86|28
1630345470000|2021-08-30 17:44:30|3274.64|3265.94|3274.58|3265.88|3274.75|3266.05|3274.56|3265.86|32
1630345480000|2021-08-30 17:44:40|3274.54|3265.84|3274.98|3266.28|3274.98|3266.28|3274.54|3265.84|36
1630345490000|2021-08-30 17:44:50|3274.99|3266.29|3274.83|3266.13|3274.99|3266.29|3274.56|3265.86|31
1630345500000|2021-08-30 17:45:00|3274.87|3266.17|3274.78|3266.08|3276.45|3267.75|3274.77|3266.07|31
1630345510000|2021-08-30 17:45:10|3274.77|3266.07|3273.9|3265.2|3274.97|3266.27|3273.9|3265.2|28
1630345520000|2021-08-30 17:45:20|3274.08|3265.38|3273.88|3265.18|3274.08|3265.38|3273.42|3264.72|19
1630345530000|2021-08-30 17:45:30|3273.78|3265.08|3273.61|3264.91|3273.85|3265.15|3273.36|3264.66|17
1630345540000|2021-08-30 17:45:40|3273.36|3264.66|3272.62|3263.92|3273.97|3265.27|3272.61|3263.91|21
1630345550000|2021-08-30 17:45:50|3272.6|3263.9|3272.44|3263.74|3273|3264.3|3272.44|3263.74|34
1630345560000|2021-08-30 17:46:00|3272.4|3263.7|3274.44|3265.74|3274.47|3265.77|3272.4|3263.7|18
1630345570000|2021-08-30 17:46:10|3274.39|3265.69|3275.87|3267.17|3275.93|3267.23|3274.16|3265.46|32
1630345580000|2021-08-30 17:46:20|3275.89|3267.19|3275.17|3266.47|3276.01|3267.31|3274.75|3266.05|36
1630345590000|2021-08-30 17:46:30|3275.18|3266.48|3274.97|3266.27|3275.23|3266.53|3274.82|3266.12|31
1630345600000|2021-08-30 17:46:40|3275.01|3266.31|3275.22|3266.52|3275.58|3266.88|3275.01|3266.31|32
1630345610000|2021-08-30 17:46:50|3275.29|3266.59|3275.02|3266.32|3275.34|3266.64|3274.6|3265.9|38
1630345620000|2021-08-30 17:47:00|3275.05|3266.35|3275.31|3266.61|3275.39|3266.69|3274.94|3266.24|34
1630345630000|2021-08-30 17:47:10|3275.34|3266.64|3276.66|3267.96|3276.66|3267.96|3275.23|3266.53|33
1630345640000|2021-08-30 17:47:20|3276.67|3267.97|3276.55|3267.85|3276.74|3268.04|3276.55|3267.85|31
1630345650000|2021-08-30 17:47:30|3276.91|3268.21|3277.11|3268.41|3277.79|3269.09|3276.79|3268.09|36
1630345660000|2021-08-30 17:47:40|3277.16|3268.46|3276.35|3267.65|3277.16|3268.46|3276.07|3267.37|36
1630345670000|2021-08-30 17:47:50|3276.54|3267.84|3277.48|3268.78|3277.62|3268.92|3276.54|3267.84|36
1630345680000|2021-08-30 17:48:00|3277.51|3268.81|3277.29|3268.59|3277.54|3268.84|3276.94|3268.24|33
1630345690000|2021-08-30 17:48:10|3277.36|3268.66|3276.95|3268.25|3277.59|3268.89|3276.95|3268.25|36
1630345700000|2021-08-30 17:48:20|3276.96|3268.26|3276.8|3268.1|3277.32|3268.62|3276.11|3267.41|36
1630345710000|2021-08-30 17:48:30|3276.7|3268|3276.84|3268.14|3276.84|3268.14|3276.36|3267.66|30
1630345720000|2021-08-30 17:48:40|3276.8|3268.1|3276.79|3268.09|3276.84|3268.14|3276.78|3268.08|26
1630345730000|2021-08-30 17:48:50|3276.8|3268.1|3277.18|3268.48|3277.19|3268.49|3276.8|3268.1|28
1630345740000|2021-08-30 17:49:00|3277.09|3268.39|3276.85|3268.15|3277.31|3268.61|3276.84|3268.14|28
1630345750000|2021-08-30 17:49:10|3276.88|3268.18|3276.84|3268.14|3277.05|3268.35|3276.84|3268.14|20
1630345760000|2021-08-30 17:49:20|3276.86|3268.16|3276.83|3268.13|3276.86|3268.16|3276.29|3267.59|26
1630345770000|2021-08-30 17:49:30|3276.79|3268.09|3276.41|3267.71|3276.82|3268.12|3276.13|3267.43|29
1630345780000|2021-08-30 17:49:40|3276.33|3267.63|3275.07|3266.37|3276.33|3267.63|3274.85|3266.15|24
1630345790000|2021-08-30 17:49:50|3275.01|3266.31|3274.53|3265.83|3275.01|3266.31|3274.07|3265.37|26
1630345800000|2021-08-30 17:50:00|3274.59|3265.89|3275.34|3266.64|3275.37|3266.67|3274.5|3265.8|31
1630345810000|2021-08-30 17:50:10|3275.11|3266.41|3275.98|3267.28|3276.02|3267.32|3274.92|3266.22|38
1630345820000|2021-08-30 17:50:20|3276.03|3267.33|3276.61|3267.91|3276.7|3268|3276.03|3267.33|35
1630345830000|2021-08-30 17:50:30|3276.55|3267.85|3277.21|3268.51|3277.35|3268.65|3276.55|3267.85|34
1630345840000|2021-08-30 17:50:40|3277.23|3268.53|3276.59|3267.89|3277.27|3268.57|3276.43|3267.73|37
1630345850000|2021-08-30 17:50:50|3276.46|3267.76|3277.04|3268.34|3277.11|3268.41|3276.46|3267.76|37
1630345860000|2021-08-30 17:51:00|3277.05|3268.35|3277.99|3269.29|3278.11|3269.41|3276.73|3268.03|31
1630345870000|2021-08-30 17:51:10|3278.04|3269.34|3278.13|3269.43|3278.77|3270.07|3277.91|3269.21|25
1630345880000|2021-08-30 17:51:20|3278.73|3270.03|3278.14|3269.44|3278.78|3270.08|3278.14|3269.44|26
1630345890000|2021-08-30 17:51:30|3278.21|3269.51|3279.31|3270.61|3279.31|3270.61|3278.21|3269.51|20
1630345900000|2021-08-30 17:51:40|3279.08|3270.38|3278.6|3269.9|3279.48|3270.78|3278.58|3269.88|36
1630345910000|2021-08-30 17:51:50|3278.85|3270.15|3278.6|3269.9|3279.55|3270.85|3277.98|3269.28|28
1630345920000|2021-08-30 17:52:00|3278.59|3269.89|3276.62|3267.92|3278.59|3269.89|3276.24|3267.54|29
1630345930000|2021-08-30 17:52:10|3276.43|3267.73|3275.75|3267.05|3276.69|3267.99|3275.75|3267.05|37
1630345940000|2021-08-30 17:52:20|3275.79|3267.09|3276.44|3267.74|3276.48|3267.78|3275.75|3267.05|37
1630345950000|2021-08-30 17:52:30|3276.52|3267.82|3277.17|3268.47|3278.29|3269.59|3276.49|3267.79|28
1630345960000|2021-08-30 17:52:40|3277.21|3268.51|3277.4|3268.7|3277.59|3268.89|3277.19|3268.49|25
1630345970000|2021-08-30 17:52:50|3277.29|3268.59|3277.36|3268.66|3277.65|3268.95|3277.29|3268.59|31
1630345980000|2021-08-30 17:53:00|3277.37|3268.67|3277.42|3268.72|3277.76|3269.06|3277.37|3268.67|31
1630345990000|2021-08-30 17:53:10|3277.98|3269.28|3277.81|3269.11|3278.46|3269.76|3277.55|3268.85|20
1630346000000|2021-08-30 17:53:20|3278.03|3269.33|3279.26|3270.56|3279.56|3270.86|3277.33|3268.63|22
1630346010000|2021-08-30 17:53:30|3279.23|3270.53|3279.74|3271.04|3279.95|3271.25|3278.96|3270.26|34
1630346020000|2021-08-30 17:53:40|3279.85|3271.15|3279.89|3271.19|3279.93|3271.23|3279.59|3270.89|27
1630346030000|2021-08-30 17:53:50|3279.75|3271.05|3280.08|3271.38|3280.13|3271.43|3279.75|3271.05|28
1630346040000|2021-08-30 17:54:00|3279.96|3271.26|3280.29|3271.59|3281.03|3272.33|3279.84|3271.14|30
1630346050000|2021-08-30 17:54:10|3280.28|3271.58|3280.04|3271.34|3280.72|3272.02|3280.04|3271.34|27
1630346060000|2021-08-30 17:54:20|3280.29|3271.59|3280.31|3271.61|3280.5|3271.8|3279.96|3271.26|19
1630346070000|2021-08-30 17:54:30|3280.32|3271.62|3280.45|3271.75|3280.55|3271.85|3279.92|3271.22|31
1630346080000|2021-08-30 17:54:40|3280.49|3271.79|3280.48|3271.78|3280.53|3271.83|3280.23|3271.53|26
1630346090000|2021-08-30 17:54:50|3280.42|3271.72|3280.6|3271.9|3280.62|3271.92|3280.21|3271.51|16
1630346100000|2021-08-30 17:55:00|3280.61|3271.91|3280.51|3271.81|3280.76|3272.06|3280.21|3271.51|29
1630346110000|2021-08-30 17:55:10|3280.45|3271.75|3280.42|3271.72|3280.53|3271.83|3280.32|3271.62|28
1630346120000|2021-08-30 17:55:20|3280.47|3271.77|3280.55|3271.85|3280.55|3271.85|3280.4|3271.7|9
1630346130000|2021-08-30 17:55:30|3280.54|3271.84|3281.02|3272.32|3281.02|3272.32|3280.41|3271.71|20
1630346140000|2021-08-30 17:55:40|3280.69|3271.99|3284.61|3275.91|3284.61|3275.91|3280.69|3271.99|38
1630346150000|2021-08-30 17:55:50|3284.57|3275.87|3287.49|3278.79|3287.66|3278.96|3284.57|3275.87|38
1630346160000|2021-08-30 17:56:00|3287.32|3278.62|3286.94|3278.24|3288.9|3280.2|3286.74|3278.04|38
1630346170000|2021-08-30 17:56:10|3286.91|3278.21|3287.04|3278.34|3288.68|3279.98|3286.91|3278.21|37
1630346180000|2021-08-30 17:56:20|3287.32|3278.62|3287.82|3279.12|3288.25|3279.55|3287.08|3278.38|38
1630346190000|2021-08-30 17:56:30|3287.92|3279.22|3288.76|3280.06|3289.1|3280.4|3287.4|3278.7|32
1630346200000|2021-08-30 17:56:40|3288.97|3280.27|3290.22|3281.52|3290.57|3281.87|3287.88|3279.18|21
1630346210000|2021-08-30 17:56:50|3289.92|3281.22|3291.38|3282.68|3291.47|3282.77|3288.35|3279.65|36
1630346220000|2021-08-30 17:57:00|3291.42|3282.72|3292.52|3283.82|3293|3284.3|3290.33|3281.63|36
1630346230000|2021-08-30 17:57:10|3292.6|3283.9|3289.96|3281.26|3292.6|3283.9|3289.17|3280.47|24
1630346240000|2021-08-30 17:57:20|3289.17|3280.47|3289.2|3280.5|3291.47|3282.77|3289.17|3280.47|36
1630346250000|2021-08-30 17:57:30|3289.77|3281.07|3290.82|3282.12|3292.43|3283.73|3289.35|3280.65|31
1630346260000|2021-08-30 17:57:40|3291.22|3282.52|3291.96|3283.26|3293.1|3284.4|3290.9|3282.2|26
1630346270000|2021-08-30 17:57:50|3292.58|3283.88|3291.62|3282.92|3292.66|3283.96|3291.55|3282.85|33
1630346280000|2021-08-30 17:58:00|3291.56|3282.86|3296.29|3287.59|3298.07|3289.37|3291.44|3282.74|36
1630346290000|2021-08-30 17:58:10|3296.22|3287.52|3296.46|3287.76|3297.11|3288.41|3294.54|3285.84|39
1630346300000|2021-08-30 17:58:20|3296.54|3287.84|3295.83|3287.13|3297.3|3288.6|3295.07|3286.37|38
1630346310000|2021-08-30 17:58:30|3295.84|3287.14|3297.68|3288.98|3297.68|3288.98|3295.82|3287.12|29
1630346320000|2021-08-30 17:58:40|3297.66|3288.96|3298.24|3289.54|3298.93|3290.23|3297.6|3288.9|31
1630346330000|2021-08-30 17:58:50|3298.45|3289.75|3298.38|3289.68|3298.88|3290.18|3297.59|3288.89|33
1630346340000|2021-08-30 17:59:00|3298.42|3289.72|3299.21|3290.51|3299.33|3290.63|3298.16|3289.46|36
1630346350000|2021-08-30 17:59:10|3298.97|3290.27|3299.97|3291.27|3300.32|3291.62|3298.97|3290.27|36
1630346360000|2021-08-30 17:59:20|3299.95|3291.25|3298.84|3290.14|3300.34|3291.64|3298.66|3289.96|33
1630346370000|2021-08-30 17:59:30|3298.7|3290|3299.42|3290.72|3299.51|3290.81|3298.7|3290|34
1630346380000|2021-08-30 17:59:40|3299.31|3290.61|3299.24|3290.54|3299.31|3290.61|3299.1|3290.4|30
1630346390000|2021-08-30 17:59:50|3299.26|3290.56|3298.68|3289.98|3299.34|3290.64|3298.41|3289.71|31
1630346400000|2021-08-30 18:00:00|3298.71|3290.01|3301.43|3292.73|3301.43|3292.73|3298.69|3289.99|37
1630346410000|2021-08-30 18:00:10|3301.53|3292.83|3302.44|3293.74|3302.53|3293.83|3301.34|3292.64|28
1630346420000|2021-08-30 18:00:20|3302.45|3293.75|3302.45|3293.75|3302.51|3293.81|3302.01|3293.31|31
1630346430000|2021-08-30 18:00:30|3302.33|3293.63|3304.01|3295.31|3304.34|3295.64|3302.02|3293.32|38
1630346440000|2021-08-30 18:00:40|3304.05|3295.35|3303.88|3295.18|3304.38|3295.68|3303.72|3295.02|38
1630346450000|2021-08-30 18:00:50|3304.01|3295.31|3303.14|3294.44|3304.24|3295.54|3302.48|3293.78|39
1630346460000|2021-08-30 18:01:00|3303.19|3294.49|3303.21|3294.51|3304.25|3295.55|3302.89|3294.19|35
1630346470000|2021-08-30 18:01:10|3303.14|3294.44|3303.04|3294.34|3303.82|3295.12|3302.92|3294.22|38
1630346480000|2021-08-30 18:01:20|3303.06|3294.36|3302.8|3294.1|3303.31|3294.61|3302.24|3293.54|39
1630346490000|2021-08-30 18:01:30|3302.92|3294.22|3303.8|3295.1|3303.8|3295.1|3302.92|3294.22|33
1630346500000|2021-08-30 18:01:40|3303.78|3295.08|3304.2|3295.5|3304.34|3295.64|3303.73|3295.03|24
1630346510000|2021-08-30 18:01:50|3304.19|3295.49|3304.04|3295.34|3304.55|3295.85|3304.01|3295.31|30
1630346520000|2021-08-30 18:02:00|3304.09|3295.39|3304.27|3295.57|3304.34|3295.64|3304.09|3295.39|18
1630346530000|2021-08-30 18:02:10|3304.26|3295.56|3304.28|3295.58|3304.39|3295.69|3304.26|3295.56|7
1630346540000|2021-08-30 18:02:20|3304.35|3295.65|3305|3296.3|3306.25|3297.55|3304.35|3295.65|24
1630346550000|2021-08-30 18:02:30|3305.88|3297.18|3306.04|3297.34|3306.44|3297.74|3305.1|3296.4|36
1630346560000|2021-08-30 18:02:40|3306.05|3297.35|3306.53|3297.83|3306.64|3297.94|3305.65|3296.95|40
1630346570000|2021-08-30 18:02:50|3306.79|3298.09|3306.63|3297.93|3306.96|3298.26|3306.52|3297.82|36
1630346580000|2021-08-30 18:03:00|3306.87|3298.17|3306.67|3297.97|3308.12|3299.42|3306.25|3297.55|38
1630346590000|2021-08-30 18:03:10|3306.73|3298.03|3306.79|3298.09|3307.55|3298.85|3306.49|3297.79|38
1630346600000|2021-08-30 18:03:20|3307.22|3298.52|3306.24|3297.54|3307.24|3298.54|3306.24|3297.54|40
1630346610000|2021-08-30 18:03:30|3306.25|3297.55|3304.17|3295.47|3306.71|3298.01|3304.17|3295.47|31
1630346620000|2021-08-30 18:03:40|3304.45|3295.75|3303.44|3294.74|3304.45|3295.75|3303.31|3294.61|26
1630346630000|2021-08-30 18:03:50|3303.4|3294.7|3302.06|3293.36|3303.52|3294.82|3301.95|3293.25|35
1630346640000|2021-08-30 18:04:00|3302.21|3293.51|3301.4|3292.7|3302.42|3293.72|3301.23|3292.53|34
1630346650000|2021-08-30 18:04:10|3301.42|3292.72|3302.04|3293.34|3302.13|3293.43|3301.42|3292.72|26
1630346660000|2021-08-30 18:04:20|3301.99|3293.29|3300.98|3292.28|3302.05|3293.35|3300.77|3292.07|28
1630346670000|2021-08-30 18:04:30|3301.04|3292.34|3299|3290.3|3301.37|3292.67|3298.99|3290.29|37
1630346680000|2021-08-30 18:04:40|3299.15|3290.45|3297.94|3289.24|3299.15|3290.45|3296.79|3288.09|36
1630346690000|2021-08-30 18:04:50|3297.84|3289.14|3299.56|3290.86|3299.77|3291.07|3297.84|3289.14|32
1630346700000|2021-08-30 18:05:00|3299.52|3290.82|3299.21|3290.51|3300.35|3291.65|3299.19|3290.49|32
1630346710000|2021-08-30 18:05:10|3298.87|3290.17|3297.4|3288.7|3298.87|3290.17|3297.04|3288.34|29
1630346720000|2021-08-30 18:05:20|3298.02|3289.32|3297.93|3289.23|3298.84|3290.14|3297.93|3289.23|37
1630346730000|2021-08-30 18:05:30|3297.49|3288.79|3296.87|3288.17|3297.49|3288.79|3296.37|3287.67|39
1630346740000|2021-08-30 18:05:40|3297.06|3288.36|3296.36|3287.66|3297.35|3288.65|3296.36|3287.66|38
1630346750000|2021-08-30 18:05:50|3296.35|3287.65|3296.21|3287.51|3296.36|3287.66|3294.18|3285.48|39
1630346760000|2021-08-30 18:06:00|3295.98|3287.28|3297.72|3289.02|3297.72|3289.02|3295.85|3287.15|39
1630346770000|2021-08-30 18:06:10|3297.82|3289.12|3297.86|3289.16|3298.15|3289.45|3297.65|3288.95|35
1630346780000|2021-08-30 18:06:20|3297.82|3289.12|3295.49|3286.79|3298.24|3289.54|3295.39|3286.69|38
1630346790000|2021-08-30 18:06:30|3295.73|3287.03|3295.53|3286.83|3296.11|3287.41|3295.24|3286.54|36
1630346800000|2021-08-30 18:06:40|3295.54|3286.84|3295.58|3286.88|3295.74|3287.04|3295.35|3286.65|32
1630346810000|2021-08-30 18:06:50|3295.51|3286.81|3295.7|3287|3295.7|3287|3295.29|3286.59|28
1630346820000|2021-08-30 18:07:00|3295.69|3286.99|3296.73|3288.03|3296.73|3288.03|3295.4|3286.7|37
1630346830000|2021-08-30 18:07:10|3296.61|3287.91|3297.17|3288.47|3297.21|3288.51|3296.61|3287.91|36
1630346840000|2021-08-30 18:07:20|3297.18|3288.48|3297.6|3288.9|3297.63|3288.93|3296.95|3288.25|30
1630346850000|2021-08-30 18:07:30|3297.58|3288.88|3297.73|3289.03|3297.76|3289.06|3297.4|3288.7|32
1630346860000|2021-08-30 18:07:40|3297.72|3289.02|3297.39|3288.69|3297.73|3289.03|3296.96|3288.26|33
1630346870000|2021-08-30 18:07:50|3297.31|3288.61|3296.18|3287.48|3297.45|3288.75|3296.1|3287.4|34
1630346880000|2021-08-30 18:08:00|3296.19|3287.49|3296.55|3287.85|3296.64|3287.94|3296.15|3287.45|30
1630346890000|2021-08-30 18:08:10|3296.51|3287.81|3298.67|3289.97|3298.67|3289.97|3296.49|3287.79|34
1630346900000|2021-08-30 18:08:20|3298.79|3290.09|3297.97|3289.27|3298.9|3290.2|3297.93|3289.23|31
1630346910000|2021-08-30 18:08:30|3297.96|3289.26|3298.8|3290.1|3299.04|3290.34|3297.96|3289.26|34
1630346920000|2021-08-30 18:08:40|3298.88|3290.18|3298.89|3290.19|3299.16|3290.46|3298.7|3290|31
1630346930000|2021-08-30 18:08:50|3298.88|3290.18|3299.34|3290.64|3299.41|3290.71|3298.85|3290.15|23
1630346940000|2021-08-30 18:09:00|3298.88|3290.18|3299.33|3290.63|3300.21|3291.51|3298.72|3290.02|34
1630346950000|2021-08-30 18:09:10|3299.69|3290.99|3299.06|3290.36|3299.88|3291.18|3298.89|3290.19|33
1630346960000|2021-08-30 18:09:20|3299.02|3290.32|3299.19|3290.49|3299.42|3290.72|3299.02|3290.32|20
1630346970000|2021-08-30 18:09:30|3299.18|3290.48|3299.14|3290.44|3299.19|3290.49|3298.87|3290.17|28
1630346980000|2021-08-30 18:09:40|3299.15|3290.45|3298.07|3289.37|3299.28|3290.58|3297.97|3289.27|30
1630346990000|2021-08-30 18:09:50|3298.08|3289.38|3298.29|3289.59|3298.53|3289.83|3298.08|3289.38|33
1630347000000|2021-08-30 18:10:00|3298.3|3289.6|3298.29|3289.59|3298.48|3289.78|3298.24|3289.54|30
1630347010000|2021-08-30 18:10:10|3298.32|3289.62|3296.67|3287.97|3298.32|3289.62|3296.63|3287.93|22
1630347020000|2021-08-30 18:10:20|3296.7|3288|3295.79|3287.09|3297.1|3288.4|3295.44|3286.74|33
1630347030000|2021-08-30 18:10:30|3295.52|3286.82|3294.65|3285.95|3295.52|3286.82|3294.36|3285.66|35
1630347040000|2021-08-30 18:10:40|3294.8|3286.1|3294.74|3286.04|3294.85|3286.15|3294.57|3285.87|39
1630347050000|2021-08-30 18:10:50|3294.66|3285.96|3294.81|3286.11|3294.81|3286.11|3294.54|3285.84|31
1630347060000|2021-08-30 18:11:00|3294.7|3286|3291.39|3282.69|3294.75|3286.05|3291.28|3282.58|27
1630347070000|2021-08-30 18:11:10|3291.58|3282.88|3291.56|3282.86|3292.47|3283.77|3291.1|3282.4|35
1630347080000|2021-08-30 18:11:20|3291.74|3283.04|3290.91|3282.21|3291.74|3283.04|3290.86|3282.16|35
1630347090000|2021-08-30 18:11:30|3290.86|3282.16|3292.89|3284.19|3292.9|3284.2|3290.17|3281.47|35
1630347100000|2021-08-30 18:11:40|3293.25|3284.55|3292.59|3283.89|3293.25|3284.55|3292.57|3283.87|38
1630347110000|2021-08-30 18:11:50|3292.73|3284.03|3290.43|3281.73|3292.73|3284.03|3290.43|3281.73|39
1630347120000|2021-08-30 18:12:00|3290.52|3281.82|3291.62|3282.92|3291.85|3283.15|3290.49|3281.79|37
1630347130000|2021-08-30 18:12:10|3291.71|3283.01|3292.65|3283.95|3292.83|3284.13|3291.71|3283.01|37
1630347140000|2021-08-30 18:12:20|3292.64|3283.94|3291.77|3283.07|3292.66|3283.96|3291.7|3283|27
1630347150000|2021-08-30 18:12:30|3291.79|3283.09|3292.29|3283.59|3292.6|3283.9|3291.7|3283|26
1630347160000|2021-08-30 18:12:40|3292.23|3283.53|3291.68|3282.98|3292.47|3283.77|3291.49|3282.79|36
1630347170000|2021-08-30 18:12:50|3291.82|3283.12|3292.11|3283.41|3292.46|3283.76|3291.57|3282.87|28
1630347180000|2021-08-30 18:13:00|3292.06|3283.36|3292.32|3283.62|3292.32|3283.62|3291.94|3283.24|32
1630347190000|2021-08-30 18:13:10|3292.48|3283.78|3293.29|3284.59|3293.3|3284.6|3292.48|3283.78|33
1630347200000|2021-08-30 18:13:20|3293.31|3284.61|3293.36|3284.66|3293.89|3285.19|3293.25|3284.55|35
1630347210000|2021-08-30 18:13:30|3293.75|3285.05|3293.57|3284.87|3293.76|3285.06|3293.24|3284.54|36
1630347220000|2021-08-30 18:13:40|3293.32|3284.62|3293.63|3284.93|3293.87|3285.17|3293.22|3284.52|32
1630347230000|2021-08-30 18:13:50|3293.68|3284.98|3293.9|3285.2|3294.11|3285.41|3293.52|3284.82|35
1630347240000|2021-08-30 18:14:00|3293.94|3285.24|3293.75|3285.05|3294.04|3285.34|3293.72|3285.02|36
1630347250000|2021-08-30 18:14:10|3293.73|3285.03|3293.81|3285.11|3293.89|3285.19|3293.68|3284.98|28
1630347260000|2021-08-30 18:14:20|3293.83|3285.13|3293.94|3285.24|3293.98|3285.28|3293.79|3285.09|35
1630347270000|2021-08-30 18:14:30|3293.93|3285.23|3293.98|3285.28|3294.01|3285.31|3293.76|3285.06|31
1630347280000|2021-08-30 18:14:40|3294.01|3285.31|3292.4|3283.7|3294.06|3285.36|3292.4|3283.7|26
1630347290000|2021-08-30 18:14:50|3292.43|3283.73|3292.68|3283.98|3292.68|3283.98|3292.43|3283.73|35
1630347300000|2021-08-30 18:15:00|3292.5|3283.8|3292.57|3283.87|3292.82|3284.12|3292.36|3283.66|36
1630347310000|2021-08-30 18:15:10|3292.7|3284|3292.84|3284.14|3292.88|3284.18|3292.45|3283.75|29
1630347320000|2021-08-30 18:15:20|3292.83|3284.13|3292.65|3283.95|3292.87|3284.17|3292.63|3283.93|28
1630347330000|2021-08-30 18:15:30|3292.64|3283.94|3294.92|3286.22|3295.24|3286.54|3292.62|3283.92|34
1630347340000|2021-08-30 18:15:40|3294.91|3286.21|3295.62|3286.92|3295.68|3286.98|3294.91|3286.21|25
1630347350000|2021-08-30 18:15:50|3295.74|3287.04|3295.56|3286.86|3295.74|3287.04|3295.06|3286.36|26
1630347360000|2021-08-30 18:16:00|3295.3|3286.6|3295.98|3287.28|3296.39|3287.69|3294.9|3286.2|25
1630347370000|2021-08-30 18:16:10|3295.96|3287.26|3296.21|3287.51|3296.51|3287.81|3295.96|3287.26|32
1630347380000|2021-08-30 18:16:20|3296.05|3287.35|3295.42|3286.72|3296.17|3287.47|3295.42|3286.72|34
1630347390000|2021-08-30 18:16:30|3295.41|3286.71|3293.95|3285.25|3295.41|3286.71|3293.63|3284.93|34
1630347400000|2021-08-30 18:16:40|3293.96|3285.26|3294.53|3285.83|3294.53|3285.83|3293.81|3285.11|31
1630347410000|2021-08-30 18:16:50|3294.4|3285.7|3293.97|3285.27|3294.96|3286.26|3293.95|3285.25|32
1630347420000|2021-08-30 18:17:00|3293.89|3285.19|3294.35|3285.65|3294.65|3285.95|3293.62|3284.92|36
1630347430000|2021-08-30 18:17:10|3294.36|3285.66|3294.45|3285.75|3295.16|3286.46|3294.36|3285.66|31
1630347440000|2021-08-30 18:17:20|3295.09|3286.39|3296.54|3287.84|3296.58|3287.88|3294.45|3285.75|32
1630347450000|2021-08-30 18:17:30|3296.57|3287.87|3296.55|3287.85|3296.88|3288.18|3296.37|3287.67|34
1630347460000|2021-08-30 18:17:40|3296.4|3287.7|3296.92|3288.22|3296.98|3288.28|3296.4|3287.7|35
1630347470000|2021-08-30 18:17:50|3296.95|3288.25|3296.79|3288.09|3297.03|3288.33|3296.73|3288.03|39
1630347480000|2021-08-30 18:18:00|3296.83|3288.13|3296.84|3288.14|3296.92|3288.22|3296.75|3288.05|32
1630347490000|2021-08-30 18:18:10|3296.88|3288.18|3296.88|3288.18|3296.94|3288.24|3296.78|3288.08|32
1630347500000|2021-08-30 18:18:20|3296.98|3288.28|3296.01|3287.31|3296.98|3288.28|3295.87|3287.17|29
1630347510000|2021-08-30 18:18:30|3295.99|3287.29|3295.49|3286.79|3296.02|3287.32|3295.4|3286.7|36
1630347520000|2021-08-30 18:18:40|3295.5|3286.8|3295.06|3286.36|3295.78|3287.08|3295.06|3286.36|34
1630347530000|2021-08-30 18:18:50|3294.96|3286.26|3295.28|3286.58|3295.31|3286.61|3294.95|3286.25|27
1630347540000|2021-08-30 18:19:00|3295.26|3286.56|3295.45|3286.75|3295.54|3286.84|3295.26|3286.56|19
1630347550000|2021-08-30 18:19:10|3295.46|3286.76|3294.93|3286.23|3295.47|3286.77|3294.89|3286.19|22
1630347560000|2021-08-30 18:19:20|3294.92|3286.22|3294.32|3285.62|3294.93|3286.23|3294.32|3285.62|25
1630347570000|2021-08-30 18:19:30|3294.31|3285.61|3294.06|3285.36|3294.41|3285.71|3294.04|3285.34|32
1630347580000|2021-08-30 18:19:40|3294.05|3285.35|3293.91|3285.21|3294.06|3285.36|3293.78|3285.08|29
1630347590000|2021-08-30 18:19:50|3293.84|3285.14|3292.19|3283.49|3293.84|3285.14|3292.01|3283.31|32
1630347600000|2021-08-30 18:20:00|3292.18|3283.48|3291.96|3283.26|3292.19|3283.49|3291.85|3283.15|34
1630347610000|2021-08-30 18:20:10|3291.97|3283.27|3290.64|3281.94|3291.97|3283.27|3290.48|3281.78|32
1630347620000|2021-08-30 18:20:20|3290.66|3281.96|3290.49|3281.79|3291.3|3282.6|3290.08|3281.38|35
1630347630000|2021-08-30 18:20:30|3290.51|3281.81|3289.75|3281.05|3290.51|3281.81|3289.51|3280.81|37
1630347640000|2021-08-30 18:20:40|3289.68|3280.98|3289.58|3280.88|3289.84|3281.14|3289.55|3280.85|35
1630347650000|2021-08-30 18:20:50|3289.57|3280.87|3289.69|3280.99|3289.9|3281.2|3289.48|3280.78|38
1630347660000|2021-08-30 18:21:00|3289.9|3281.2|3285.8|3277.1|3291.31|3282.61|3285.79|3277.09|38
1630347670000|2021-08-30 18:21:10|3286.17|3277.47|3288.19|3279.49|3288.79|3280.09|3286.04|3277.34|37
1630347680000|2021-08-30 18:21:20|3287.86|3279.16|3287.38|3278.68|3288.34|3279.64|3285.88|3277.18|37
1630347690000|2021-08-30 18:21:30|3287.4|3278.7|3287.71|3279.01|3288.03|3279.33|3287.4|3278.7|24
1630347700000|2021-08-30 18:21:40|3287.7|3279|3287.49|3278.79|3287.82|3279.12|3287.43|3278.73|30
1630347710000|2021-08-30 18:21:50|3287.48|3278.78|3287.16|3278.46|3287.48|3278.78|3286.72|3278.02|36
1630347720000|2021-08-30 18:22:00|3287.17|3278.47|3287.03|3278.33|3287.37|3278.67|3286.79|3278.09|32
1630347730000|2021-08-30 18:22:10|3287.33|3278.63|3288.03|3279.33|3288.03|3279.33|3286.81|3278.11|28
1630347740000|2021-08-30 18:22:20|3287.96|3279.26|3286.83|3278.13|3287.96|3279.26|3286.81|3278.11|30
1630347750000|2021-08-30 18:22:30|3286.75|3278.05|3286.78|3278.08|3287.11|3278.41|3286.75|3278.05|23
1630347760000|2021-08-30 18:22:40|3286.84|3278.14|3286.36|3277.66|3286.93|3278.23|3286.27|3277.57|17
1630347770000|2021-08-30 18:22:50|3286.3|3277.6|3286.38|3277.68|3286.69|3277.99|3286.17|3277.47|30
1630347780000|2021-08-30 18:23:00|3286.39|3277.69|3286.5|3277.8|3286.69|3277.99|3286.15|3277.45|34
1630347790000|2021-08-30 18:23:10|3286.54|3277.84|3285.54|3276.84|3286.54|3277.84|3284.67|3275.97|36
1630347800000|2021-08-30 18:23:20|3285.55|3276.85|3285.39|3276.69|3285.57|3276.87|3284.88|3276.18|36
1630347810000|2021-08-30 18:23:30|3285.47|3276.77|3286.13|3277.43|3286.27|3277.57|3285.36|3276.66|36
1630347820000|2021-08-30 18:23:40|3286.15|3277.45|3287.33|3278.63|3287.43|3278.73|3285.92|3277.22|35
1630347830000|2021-08-30 18:23:50|3287.4|3278.7|3287.27|3278.57|3287.51|3278.81|3286.61|3277.91|35
1630347840000|2021-08-30 18:24:00|3287.22|3278.52|3288.88|3280.18|3289.18|3280.48|3287.22|3278.52|37
1630347850000|2021-08-30 18:24:10|3288.85|3280.15|3289.38|3280.68|3290.02|3281.32|3288.77|3280.07|33
1630347860000|2021-08-30 18:24:20|3289.31|3280.61|3289.99|3281.29|3290.14|3281.44|3288.92|3280.22|26
1630347870000|2021-08-30 18:24:30|3289.98|3281.28|3290.15|3281.45|3290.19|3281.49|3289.94|3281.24|36
1630347880000|2021-08-30 18:24:40|3290.06|3281.36|3287.97|3279.27|3290.17|3281.47|3287.97|3279.27|36
1630347890000|2021-08-30 18:24:50|3287.94|3279.24|3289.81|3281.11|3289.83|3281.13|3287.91|3279.21|33
1630347900000|2021-08-30 18:25:00|3289.84|3281.14|3290.09|3281.39|3290.25|3281.55|3289.83|3281.13|17
1630347910000|2021-08-30 18:25:10|3290.04|3281.34|3289.55|3280.85|3290.04|3281.34|3288.92|3280.22|35
1630347920000|2021-08-30 18:25:20|3289.58|3280.88|3289.69|3280.99|3289.72|3281.02|3289.43|3280.73|33
1630347930000|2021-08-30 18:25:30|3289.67|3280.97|3289.78|3281.08|3289.83|3281.13|3289.54|3280.84|11
1630347940000|2021-08-30 18:25:40|3289.79|3281.09|3290.14|3281.44|3290.57|3281.87|3289.56|3280.86|28
1630347950000|2021-08-30 18:25:50|3290.1|3281.4|3291.55|3282.85|3291.59|3282.89|3289.35|3280.65|19
1630347960000|2021-08-30 18:26:00|3291.5|3282.8|3292.52|3283.82|3292.67|3283.97|3291.49|3282.79|29
1630347970000|2021-08-30 18:26:10|3292.99|3284.29|3293.68|3284.98|3293.95|3285.25|3292.39|3283.69|31
1630347980000|2021-08-30 18:26:20|3293.95|3285.25|3295.15|3286.45|3295.15|3286.45|3293.55|3284.85|37
1630347990000|2021-08-30 18:26:30|3295.34|3286.64|3296.18|3287.48|3296.24|3287.54|3295.07|3286.37|35
1630348000000|2021-08-30 18:26:40|3296.22|3287.52|3296.2|3287.5|3296.35|3287.65|3296.13|3287.43|31
1630348010000|2021-08-30 18:26:50|3296.16|3287.46|3293.69|3284.99|3296.27|3287.57|3293.6|3284.9|34
1630348020000|2021-08-30 18:27:00|3293.66|3284.96|3292.92|3284.22|3294.25|3285.55|3292.92|3284.22|32
1630348030000|2021-08-30 18:27:10|3292.87|3284.17|3293.63|3284.93|3293.63|3284.93|3291.15|3282.45|37
1630348040000|2021-08-30 18:27:20|3293.78|3285.08|3295.12|3286.42|3295.28|3286.58|3293.66|3284.96|36
1630348050000|2021-08-30 18:27:30|3295.08|3286.38|3295.22|3286.52|3295.22|3286.52|3295.08|3286.38|18
1630348060000|2021-08-30 18:27:40|3295.13|3286.43|3295.49|3286.79|3295.58|3286.88|3295.13|3286.43|26
1630348070000|2021-08-30 18:27:50|3295.48|3286.78|3295.12|3286.42|3295.62|3286.92|3295.12|3286.42|24
1630348080000|2021-08-30 18:28:00|3295.2|3286.5|3295.92|3287.22|3295.92|3287.22|3294.67|3285.97|26
1630348090000|2021-08-30 18:28:10|3295.7|3287|3295.41|3286.71|3296.3|3287.6|3295.39|3286.69|26
1630348100000|2021-08-30 18:28:20|3295.43|3286.73|3295.35|3286.65|3295.51|3286.81|3295.33|3286.63|25
1630348110000|2021-08-30 18:28:30|3295.37|3286.67|3295.42|3286.72|3295.59|3286.89|3295.37|3286.67|25
1630348120000|2021-08-30 18:28:40|3295.46|3286.76|3294.69|3285.99|3295.55|3286.85|3294.21|3285.51|39
1630348130000|2021-08-30 18:28:50|3294.75|3286.05|3294.74|3286.04|3294.94|3286.24|3294.51|3285.81|34
1630348140000|2021-08-30 18:29:00|3294.85|3286.15|3294.17|3285.47|3294.88|3286.18|3294.1|3285.4|32
1630348150000|2021-08-30 18:29:10|3294.15|3285.45|3294.8|3286.1|3294.86|3286.16|3294.11|3285.41|36
1630348160000|2021-08-30 18:29:20|3294.73|3286.03|3295.4|3286.7|3295.7|3287|3294.69|3285.99|36
1630348170000|2021-08-30 18:29:30|3295.41|3286.71|3295.26|3286.56|3295.49|3286.79|3295.04|3286.34|26
1630348180000|2021-08-30 18:29:40|3295.29|3286.59|3295.05|3286.35|3295.29|3286.59|3295|3286.3|17
1630348190000|2021-08-30 18:29:50|3295.07|3286.37|3295.09|3286.39|3295.25|3286.55|3294.95|3286.25|38
1630348200000|2021-08-30 18:30:00|3295.15|3286.45|3295|3286.3|3295.25|3286.55|3294.88|3286.18|38
1630348210000|2021-08-30 18:30:10|3295.03|3286.33|3295.04|3286.34|3295.23|3286.53|3294.91|3286.21|36
1630348220000|2021-08-30 18:30:20|3295.1|3286.4|3295.19|3286.49|3295.37|3286.67|3295.02|3286.32|38
1630348230000|2021-08-30 18:30:30|3295.51|3286.81|3296.2|3287.5|3296.29|3287.59|3295.27|3286.57|32
1630348240000|2021-08-30 18:30:40|3296.21|3287.51|3296.93|3288.23|3297.44|3288.74|3296.17|3287.47|32
1630348250000|2021-08-30 18:30:50|3296.86|3288.16|3297.57|3288.87|3297.65|3288.95|3296.55|3287.85|34
1630348260000|2021-08-30 18:31:00|3297.59|3288.89|3297.67|3288.97|3298.13|3289.43|3297.07|3288.37|26
1630348270000|2021-08-30 18:31:10|3297.69|3288.99|3298.89|3290.19|3299.26|3290.56|3297.63|3288.93|30
1630348280000|2021-08-30 18:31:20|3298.75|3290.05|3298.58|3289.88|3299.35|3290.65|3298.52|3289.82|27
1630348290000|2021-08-30 18:31:30|3298.62|3289.92|3297.51|3288.81|3298.72|3290.02|3297.37|3288.67|35
1630348300000|2021-08-30 18:31:40|3297.44|3288.74|3297.94|3289.24|3298|3289.3|3297.32|3288.62|37
1630348310000|2021-08-30 18:31:50|3297.99|3289.29|3298.13|3289.43|3298.19|3289.49|3297.8|3289.1|38
1630348320000|2021-08-30 18:32:00|3298.01|3289.31|3298.78|3290.08|3299.23|3290.53|3298.01|3289.31|38
1630348330000|2021-08-30 18:32:10|3298.82|3290.12|3298.91|3290.21|3299.2|3290.5|3298.73|3290.03|35
1630348340000|2021-08-30 18:32:20|3299.15|3290.45|3298.98|3290.28|3299.2|3290.5|3298.86|3290.16|21
1630348350000|2021-08-30 18:32:30|3299.04|3290.34|3299.96|3291.26|3299.96|3291.26|3298.87|3290.17|27
1630348360000|2021-08-30 18:32:40|3299.69|3290.99|3299.62|3290.92|3300|3291.3|3299.53|3290.83|16
1630348370000|2021-08-30 18:32:50|3299.59|3290.89|3301.82|3293.12|3301.82|3293.12|3299.59|3290.89|6
1630348380000|2021-08-30 18:33:00|3301.9|3293.2|3301.78|3293.08|3303.7|3295|3301.35|3292.65|17
1630348390000|2021-08-30 18:33:10|3302.68|3293.98|3302.18|3293.48|3303.17|3294.47|3301.89|3293.19|9
1630348400000|2021-08-30 18:33:20|3302.43|3293.73|3302.34|3293.64|3302.85|3294.15|3302.18|3293.48|12
1630348410000|2021-08-30 18:33:30|3302.63|3293.93|3301.97|3293.27|3302.63|3293.93|3301.64|3292.94|15
1630348420000|2021-08-30 18:33:40|3302.63|3293.93|3302.83|3294.13|3303.53|3294.83|3302.34|3293.64|25
1630348430000|2021-08-30 18:33:50|3302.84|3294.14|3303.04|3294.34|3303.37|3294.67|3302.35|3293.65|32
1630348440000|2021-08-30 18:34:00|3303.08|3294.38|3304.01|3295.31|3304.01|3295.31|3302.77|3294.07|30
1630348450000|2021-08-30 18:34:10|3303.71|3295.01|3303.35|3294.65|3304.91|3296.21|3302.68|3293.98|31
1630348460000|2021-08-30 18:34:20|3303.36|3294.66|3302.97|3294.27|3303.99|3295.29|3302.63|3293.93|37
1630348470000|2021-08-30 18:34:30|3302.99|3294.29|3302.68|3293.98|3303.75|3295.05|3302.35|3293.65|35
1630348480000|2021-08-30 18:34:40|3302.72|3294.02|3303.6|3294.9|3303.75|3295.05|3302.35|3293.65|27
1630348490000|2021-08-30 18:34:50|3303.63|3294.93|3301.45|3292.75|3303.69|3294.99|3301.44|3292.74|37
1630348500000|2021-08-30 18:35:00|3301.48|3292.78|3301.68|3292.98|3301.75|3293.05|3301.43|3292.73|34
1630348510000|2021-08-30 18:35:10|3302.18|3293.48|3301.87|3293.17|3302.85|3294.15|3301.71|3293.01|37
1630348520000|2021-08-30 18:35:20|3301.84|3293.14|3300.15|3291.45|3302|3293.3|3299.81|3291.11|34
1630348530000|2021-08-30 18:35:30|3299.88|3291.18|3299.81|3291.11|3300.13|3291.43|3299.54|3290.84|39
1630348540000|2021-08-30 18:35:40|3299.84|3291.14|3300.16|3291.46|3300.22|3291.52|3299.79|3291.09|25
1630348550000|2021-08-30 18:35:50|3300.13|3291.43|3300.18|3291.48|3300.21|3291.51|3299.97|3291.27|18
1630348560000|2021-08-30 18:36:00|3300.2|3291.5|3301.57|3292.87|3301.61|3292.91|3299.92|3291.22|26
1630348570000|2021-08-30 18:36:10|3301.59|3292.89|3302.01|3293.31|3302.01|3293.31|3301.55|3292.85|10
1630348580000|2021-08-30 18:36:20|3302.32|3293.62|3302.71|3294.01|3302.71|3294.01|3302.25|3293.55|30
1630348590000|2021-08-30 18:36:30|3301.97|3293.27|3302.09|3293.39|3302.13|3293.43|3301.78|3293.08|16
1630348600000|2021-08-30 18:36:40|3302.13|3293.43|3303.49|3294.79|3303.49|3294.79|3301.73|3293.03|19
1630348610000|2021-08-30 18:36:50|3303.47|3294.77|3303.02|3294.32|3303.83|3295.13|3302.77|3294.07|30
1630348620000|2021-08-30 18:37:00|3303.03|3294.33|3303.8|3295.1|3303.91|3295.21|3302.99|3294.29|36
1630348630000|2021-08-30 18:37:10|3303.54|3294.84|3304.3|3295.6|3304.46|3295.76|3303.26|3294.56|33
1630348640000|2021-08-30 18:37:20|3304.29|3295.59|3303.98|3295.28|3304.62|3295.92|3303.84|3295.14|32
1630348650000|2021-08-30 18:37:30|3303.97|3295.27|3304.07|3295.37|3304.32|3295.62|3303.84|3295.14|35
1630348660000|2021-08-30 18:37:40|3304.06|3295.36|3302.95|3294.25|3304.35|3295.65|3302.94|3294.24|33
1630348670000|2021-08-30 18:37:50|3302.79|3294.09|3303.44|3294.74|3303.63|3294.93|3302.75|3294.05|37
1630348680000|2021-08-30 18:38:00|3303.46|3294.76|3304.29|3295.59|3304.31|3295.61|3303.31|3294.61|30
1630348690000|2021-08-30 18:38:10|3304.22|3295.52|3303.84|3295.14|3304.29|3295.59|3303.69|3294.99|38
1630348700000|2021-08-30 18:38:20|3303.95|3295.25|3304.35|3295.65|3304.38|3295.68|3303.58|3294.88|33
1630348710000|2021-08-30 18:38:30|3304.34|3295.64|3304.32|3295.62|3304.38|3295.68|3304.24|3295.54|30
1630348720000|2021-08-30 18:38:40|3304.58|3295.88|3305.17|3296.47|3305.9|3297.2|3304.58|3295.88|31
1630348730000|2021-08-30 18:38:50|3305.01|3296.31|3305.81|3297.11|3305.86|3297.16|3304.65|3295.95|36
1630348740000|2021-08-30 18:39:00|3305.39|3296.69|3305.2|3296.5|3305.76|3297.06|3305.17|3296.47|37
1630348750000|2021-08-30 18:39:10|3305.18|3296.48|3305.86|3297.16|3306.01|3297.31|3305.03|3296.33|34
1630348760000|2021-08-30 18:39:20|3305.48|3296.78|3305.06|3296.36|3305.84|3297.14|3304.89|3296.19|30
1630348770000|2021-08-30 18:39:30|3305.47|3296.77|3305.29|3296.59|3306.16|3297.46|3305.06|3296.36|31
1630348780000|2021-08-30 18:39:40|3305.08|3296.38|3305.45|3296.75|3305.83|3297.13|3305.08|3296.38|34
1630348790000|2021-08-30 18:39:50|3305.51|3296.81|3306.39|3297.69|3306.39|3297.69|3305.44|3296.74|35
1630348800000|2021-08-30 18:40:00|3306.32|3297.62|3307.55|3298.85|3307.73|3299.03|3306.31|3297.61|35
1630348810000|2021-08-30 18:40:10|3307.56|3298.86|3307.29|3298.59|3308.04|3299.34|3307.14|3298.44|35
1630348820000|2021-08-30 18:40:20|3307.4|3298.7|3307.4|3298.7|3307.72|3299.02|3307.31|3298.61|31
1630348830000|2021-08-30 18:40:30|3307.52|3298.82|3306.96|3298.26|3307.59|3298.89|3306.92|3298.22|31
1630348840000|2021-08-30 18:40:40|3307|3298.3|3307.01|3298.31|3307.05|3298.35|3306.96|3298.26|21
1630348850000|2021-08-30 18:40:50|3307.02|3298.32|3307.02|3298.32|3307.45|3298.75|3306.65|3297.95|35
1630348860000|2021-08-30 18:41:00|3306.9|3298.2|3307.46|3298.76|3307.46|3298.76|3306.9|3298.2|29
1630348870000|2021-08-30 18:41:10|3307.51|3298.81|3307.77|3299.07|3307.77|3299.07|3306.86|3298.16|37
1630348880000|2021-08-30 18:41:20|3307.67|3298.97|3307.2|3298.5|3307.7|3299|3307.2|3298.5|32
1630348890000|2021-08-30 18:41:30|3307.14|3298.44|3307.42|3298.72|3307.43|3298.73|3307.02|3298.32|37
1630348900000|2021-08-30 18:41:40|3307.44|3298.74|3307.95|3299.25|3308.32|3299.62|3307.14|3298.44|35
1630348910000|2021-08-30 18:41:50|3307.89|3299.19|3310.28|3301.58|3310.28|3301.58|3307.02|3298.32|37
1630348920000|2021-08-30 18:42:00|3311.64|3302.94|3314.37|3305.67|3315.31|3306.61|3311.64|3302.94|39
1630348930000|2021-08-30 18:42:10|3314.49|3305.79|3314.56|3305.86|3316.02|3307.32|3314.35|3305.65|40
1630348940000|2021-08-30 18:42:20|3314.63|3305.93|3316.72|3308.02|3316.77|3308.07|3314.24|3305.54|40
1630348950000|2021-08-30 18:42:30|3316.71|3308.01|3317.7|3309|3318.74|3310.04|3315.41|3306.71|34
1630348960000|2021-08-30 18:42:40|3317.38|3308.68|3316.91|3308.21|3317.83|3309.13|3316.03|3307.33|38
1630348970000|2021-08-30 18:42:50|3316.96|3308.26|3313.31|3304.61|3317.39|3308.69|3313.31|3304.61|39
1630348980000|2021-08-30 18:43:00|3313.44|3304.74|3310.55|3301.85|3313.71|3305.01|3309.95|3301.25|37
1630348990000|2021-08-30 18:43:10|3310.69|3301.99|3310.68|3301.98|3310.76|3302.06|3309.34|3300.64|36
1630349000000|2021-08-30 18:43:20|3310.62|3301.92|3311.96|3303.26|3312.68|3303.98|3310.62|3301.92|38
1630349010000|2021-08-30 18:43:30|3311.95|3303.25|3310.35|3301.65|3311.95|3303.25|3310.06|3301.36|38
1630349020000|2021-08-30 18:43:40|3310.34|3301.64|3309.59|3300.89|3311.79|3303.09|3309.59|3300.89|33
1630349030000|2021-08-30 18:43:50|3309.93|3301.23|3310.53|3301.83|3310.72|3302.02|3309.91|3301.21|36
1630349040000|2021-08-30 18:44:00|3310.6|3301.9|3311.15|3302.45|3311.15|3302.45|3310.53|3301.83|22
1630349050000|2021-08-30 18:44:10|3311.14|3302.44|3310.71|3302.01|3311.14|3302.44|3310.4|3301.7|34
1630349060000|2021-08-30 18:44:20|3310.69|3301.99|3308.61|3299.91|3310.69|3301.99|3308|3299.3|39
1630349070000|2021-08-30 18:44:30|3308.38|3299.68|3308.39|3299.69|3308.45|3299.75|3308.18|3299.48|37
1630349080000|2021-08-30 18:44:40|3308.44|3299.74|3310.18|3301.48|3310.18|3301.48|3307.94|3299.24|34
1630349090000|2021-08-30 18:44:50|3310.57|3301.87|3309.7|3301|3310.81|3302.11|3309.56|3300.86|34
1630349100000|2021-08-30 18:45:00|3309.77|3301.07|3312.2|3303.5|3312.2|3303.5|3309.77|3301.07|25
1630349110000|2021-08-30 18:45:10|3312.22|3303.52|3308.92|3300.22|3312.72|3304.02|3308.89|3300.19|28
1630349120000|2021-08-30 18:45:20|3309.66|3300.96|3309.36|3300.66|3310.13|3301.43|3309.36|3300.66|18
1630349130000|2021-08-30 18:45:30|3308.85|3300.15|3309.36|3300.66|3309.36|3300.66|3308.85|3300.15|2
1630349150000|2021-08-30 18:45:50|3309.43|3300.73|3309.42|3300.72|3309.79|3301.09|3309.36|3300.66|18
1630349160000|2021-08-30 18:46:00|3309.45|3300.75|3309.44|3300.74|3310.57|3301.87|3309.37|3300.67|25
1630349170000|2021-08-30 18:46:10|3309.43|3300.73|3309.39|3300.69|3309.8|3301.1|3309.36|3300.66|24
1630349180000|2021-08-30 18:46:20|3309.36|3300.66|3309.37|3300.67|3309.53|3300.83|3309.34|3300.64|14
1630349190000|2021-08-30 18:46:30|3309.36|3300.66|3310.58|3301.88|3310.7|3302|3309.36|3300.66|28
1630349200000|2021-08-30 18:46:40|3310.64|3301.94|3310.46|3301.76|3310.75|3302.05|3310.44|3301.74|26
1630349210000|2021-08-30 18:46:50|3310.59|3301.89|3309.66|3300.96|3310.59|3301.89|3309.36|3300.66|28
1630349220000|2021-08-30 18:47:00|3309.54|3300.84|3309.54|3300.84|3309.8|3301.1|3309.54|3300.84|23
1630349230000|2021-08-30 18:47:10|3309.66|3300.96|3310.07|3301.37|3310.28|3301.58|3309.5|3300.8|28
1630349240000|2021-08-30 18:47:20|3310.25|3301.55|3310.72|3302.02|3311.23|3302.53|3310.02|3301.32|28
1630349250000|2021-08-30 18:47:30|3311.23|3302.53|3310.95|3302.25|3311.92|3303.22|3310.76|3302.06|28
1630349260000|2021-08-30 18:47:40|3310.99|3302.29|3311.31|3302.61|3311.35|3302.65|3310.64|3301.94|22
1630349270000|2021-08-30 18:47:50|3310.77|3302.07|3311.58|3302.88|3311.89|3303.19|3310.52|3301.82|17
1630349280000|2021-08-30 18:48:00|3311.44|3302.74|3311.28|3302.58|3312.74|3304.04|3311.19|3302.49|28
1630349290000|2021-08-30 18:48:10|3311.38|3302.68|3311.52|3302.82|3311.52|3302.82|3311.14|3302.44|33
1630349300000|2021-08-30 18:48:20|3311.44|3302.74|3312.8|3304.1|3312.81|3304.11|3311.43|3302.73|33
1630349310000|2021-08-30 18:48:30|3312.81|3304.11|3312.69|3303.99|3312.87|3304.17|3312.57|3303.87|24
1630349320000|2021-08-30 18:48:40|3312.79|3304.09|3314.52|3305.82|3314.74|3306.04|3312.79|3304.09|35
1630349330000|2021-08-30 18:48:50|3314.44|3305.74|3314.96|3306.26|3315.49|3306.79|3314.44|3305.74|32
1630349340000|2021-08-30 18:49:00|3314.95|3306.25|3315.96|3307.26|3315.96|3307.26|3314.79|3306.09|31
1630349350000|2021-08-30 18:49:10|3315.93|3307.23|3315.7|3307|3319.05|3310.35|3315.4|3306.7|38
1630349360000|2021-08-30 18:49:20|3315.72|3307.02|3315.91|3307.21|3316.63|3307.93|3314.9|3306.2|35
1630349370000|2021-08-30 18:49:30|3315.93|3307.23|3314.58|3305.88|3315.93|3307.23|3314.1|3305.4|32
1630349380000|2021-08-30 18:49:40|3314.54|3305.84|3315.58|3306.88|3315.65|3306.95|3314.4|3305.7|36
1630349390000|2021-08-30 18:49:50|3315.62|3306.92|3314.95|3306.25|3315.62|3306.92|3314.62|3305.92|30
1630349400000|2021-08-30 18:50:00|3314.93|3306.23|3314.95|3306.25|3315.02|3306.32|3314.8|3306.1|32
1630349410000|2021-08-30 18:50:10|3314.96|3306.26|3315.9|3307.2|3315.97|3307.27|3314.76|3306.06|32
1630349420000|2021-08-30 18:50:20|3315.83|3307.13|3316.72|3308.02|3316.72|3308.02|3315.83|3307.13|35
1630349430000|2021-08-30 18:50:30|3316.98|3308.28|3317.46|3308.76|3317.58|3308.88|3316.97|3308.27|33
1630349440000|2021-08-30 18:50:40|3317.47|3308.77|3318.11|3309.41|3318.13|3309.43|3317.36|3308.66|32
1630349450000|2021-08-30 18:50:50|3318.13|3309.43|3318.54|3309.84|3318.54|3309.84|3317.89|3309.19|35
1630349460000|2021-08-30 18:51:00|3318.66|3309.96|3318.33|3309.63|3318.83|3310.13|3317.52|3308.82|37
1630349470000|2021-08-30 18:51:10|3318.41|3309.71|3319.73|3311.03|3319.74|3311.04|3317.98|3309.28|38
1630349480000|2021-08-30 18:51:20|3319.75|3311.05|3320.63|3311.93|3320.63|3311.93|3319.35|3310.65|36
1630349490000|2021-08-30 18:51:30|3320.96|3312.26|3320.91|3312.21|3321.87|3313.17|3319.99|3311.29|29
1630349500000|2021-08-30 18:51:40|3320.78|3312.08|3320.7|3312|3321.43|3312.73|3319.86|3311.16|38
1630349510000|2021-08-30 18:51:50|3320.8|3312.1|3321.82|3313.12|3321.83|3313.13|3319.94|3311.24|31
1630349520000|2021-08-30 18:52:00|3322.11|3313.41|3322.78|3314.08|3322.84|3314.14|3321.21|3312.51|19
1630349530000|2021-08-30 18:52:10|3322.96|3314.26|3323.86|3315.16|3323.86|3315.16|3321.54|3312.84|29
1630349540000|2021-08-30 18:52:20|3323.81|3315.11|3322.54|3313.84|3323.91|3315.21|3321.68|3312.98|36
1630349550000|2021-08-30 18:52:30|3322.35|3313.65|3322.75|3314.05|3322.77|3314.07|3321.61|3312.91|38
1630349560000|2021-08-30 18:52:40|3322.81|3314.11|3323.19|3314.49|3323.57|3314.87|3322.68|3313.98|33
1630349570000|2021-08-30 18:52:50|3323.04|3314.34|3320.9|3312.2|3323.04|3314.34|3320.64|3311.94|30
1630349580000|2021-08-30 18:53:00|3320.93|3312.23|3321.92|3313.22|3322.16|3313.46|3320.93|3312.23|38
1630349590000|2021-08-30 18:53:10|3321.97|3313.27|3322.12|3313.42|3322.83|3314.13|3321.97|3313.27|39
1630349600000|2021-08-30 18:53:20|3322.15|3313.45|3321.86|3313.16|3322.28|3313.58|3321.81|3313.11|31
1630349610000|2021-08-30 18:53:30|3321.32|3312.62|3321.15|3312.45|3321.37|3312.67|3320.69|3311.99|30
1630349620000|2021-08-30 18:53:40|3321.19|3312.49|3320.9|3312.2|3321.3|3312.6|3320.6|3311.9|23
1630349630000|2021-08-30 18:53:50|3320.86|3312.16|3320.56|3311.86|3321.18|3312.48|3320.43|3311.73|35
1630349640000|2021-08-30 18:54:00|3320.61|3311.91|3321.07|3312.37|3321.23|3312.53|3320.61|3311.91|38
1630349650000|2021-08-30 18:54:10|3321.22|3312.52|3321.16|3312.46|3321.49|3312.79|3321.06|3312.36|35
1630349660000|2021-08-30 18:54:20|3321.19|3312.49|3322.44|3313.74|3322.69|3313.99|3321|3312.3|26
1630349670000|2021-08-30 18:54:30|3322.61|3313.91|3322.85|3314.15|3322.87|3314.17|3322.61|3313.91|24
1630349680000|2021-08-30 18:54:40|3322.87|3314.17|3322.84|3314.14|3322.88|3314.18|3322.72|3314.02|25
1630349690000|2021-08-30 18:54:50|3322.86|3314.16|3322.38|3313.68|3323.04|3314.34|3322.28|3313.58|19
1630349700000|2021-08-30 18:55:00|3322.61|3313.91|3322.98|3314.28|3323.5|3314.8|3322.38|3313.68|22
1630349710000|2021-08-30 18:55:10|3323.27|3314.57|3323.73|3315.03|3323.99|3315.29|3323.15|3314.45|30
1630349720000|2021-08-30 18:55:20|3323.8|3315.1|3324.71|3316.01|3325.07|3316.37|3323.79|3315.09|23
1630349730000|2021-08-30 18:55:30|3324.8|3316.1|3325|3316.3|3325.32|3316.62|3324.33|3315.63|34
1630349740000|2021-08-30 18:55:40|3325.07|3316.37|3324.86|3316.16|3325.8|3317.1|3324.25|3315.55|36
1630349750000|2021-08-30 18:55:50|3325.83|3317.13|3326.22|3317.52|3326.51|3317.81|3324.94|3316.24|26
1630349760000|2021-08-30 18:56:00|3325.72|3317.02|3326.23|3317.53|3327.44|3318.74|3325.69|3316.99|37
1630349770000|2021-08-30 18:56:10|3326.25|3317.55|3326.86|3318.16|3327.89|3319.19|3326.17|3317.47|36
1630349780000|2021-08-30 18:56:20|3326.85|3318.15|3325.67|3316.97|3327.49|3318.79|3325.67|3316.97|39
1630349790000|2021-08-30 18:56:30|3326.06|3317.36|3326.78|3318.08|3327.02|3318.32|3325.92|3317.22|35
1630349800000|2021-08-30 18:56:40|3326.72|3318.02|3327.02|3318.32|3327.43|3318.73|3326.22|3317.52|37
1630349810000|2021-08-30 18:56:50|3327|3318.3|3326.47|3317.77|3327.17|3318.47|3326.47|3317.77|32
1630349820000|2021-08-30 18:57:00|3326.58|3317.88|3327.19|3318.49|3327.22|3318.52|3326.47|3317.77|29
1630349830000|2021-08-30 18:57:10|3327.17|3318.47|3327.31|3318.61|3327.57|3318.87|3326.98|3318.28|27
1630349840000|2021-08-30 18:57:20|3327.38|3318.68|3327.94|3319.24|3328|3319.3|3327.38|3318.68|25
1630349850000|2021-08-30 18:57:30|3327.92|3319.22|3328.27|3319.57|3328.27|3319.57|3327.34|3318.64|26
1630349860000|2021-08-30 18:57:40|3328.26|3319.56|3327.61|3318.91|3328.48|3319.78|3327.61|3318.91|12
1630349870000|2021-08-30 18:57:50|3327.59|3318.89|3327.92|3319.22|3328.25|3319.55|3327.59|3318.89|29
1630349880000|2021-08-30 18:58:00|3327.77|3319.07|3327.57|3318.87|3328.28|3319.58|3327.5|3318.8|34
1630349890000|2021-08-30 18:58:10|3327.56|3318.86|3327.49|3318.79|3327.84|3319.14|3327.48|3318.78|30
1630349900000|2021-08-30 18:58:20|3327.5|3318.8|3327.68|3318.98|3327.69|3318.99|3327.35|3318.65|24
1630349910000|2021-08-30 18:58:30|3327.69|3318.99|3328.25|3319.55|3328.25|3319.55|3327.35|3318.65|28
1630349920000|2021-08-30 18:58:40|3328.14|3319.44|3329|3320.3|3329.13|3320.43|3327.35|3318.65|24
1630349930000|2021-08-30 18:58:50|3329.1|3320.4|3329.31|3320.61|3329.31|3320.61|3328.16|3319.46|14
1630349940000|2021-08-30 18:59:00|3329.12|3320.42|3328.77|3320.07|3329.12|3320.42|3328.77|3320.07|23
1630349950000|2021-08-30 18:59:10|3328.88|3320.18|3329.17|3320.47|3329.26|3320.56|3328.43|3319.73|20
1630349960000|2021-08-30 18:59:20|3329.36|3320.66|3329.7|3321|3329.81|3321.11|3329.33|3320.63|28
1630349970000|2021-08-30 18:59:30|3329.68|3320.98|3330.55|3321.85|3330.55|3321.85|3329.67|3320.97|20
1630349980000|2021-08-30 18:59:40|3330.5|3321.8|3330.08|3321.38|3330.68|3321.98|3329.89|3321.19|25
1630349990000|2021-08-30 18:59:50|3330.27|3321.57|3329.84|3321.14|3330.27|3321.57|3329.31|3320.61|25
1630350000000|2021-08-30 19:00:00|3329.68|3320.98|3331.53|3322.83|3331.65|3322.95|3329.35|3320.65|32
1630350010000|2021-08-30 19:00:10|3331.52|3322.82|3332.07|3323.37|3332.22|3323.52|3331|3322.3|37
1630350020000|2021-08-30 19:00:20|3332.16|3323.46|3332.56|3323.86|3333.15|3324.45|3330.53|3321.83|32
1630350030000|2021-08-30 19:00:30|3332.48|3323.78|3332.11|3323.41|3333.01|3324.31|3331.8|3323.1|36
1630350040000|2021-08-30 19:00:40|3332.39|3323.69|3330.87|3322.17|3332.47|3323.77|3330.8|3322.1|35
1630350050000|2021-08-30 19:00:50|3330.86|3322.16|3332.58|3323.88|3332.58|3323.88|3330.04|3321.34|37
1630350060000|2021-08-30 19:01:00|3332.59|3323.89|3332.65|3323.95|3333.37|3324.67|3332.5|3323.8|36
1630350070000|2021-08-30 19:01:10|3332.6|3323.9|3332.72|3324.02|3332.72|3324.02|3331.82|3323.12|35
1630350080000|2021-08-30 19:01:20|3332.69|3323.99|3332.51|3323.81|3333.36|3324.66|3332.13|3323.43|38
1630350090000|2021-08-30 19:01:30|3333.25|3324.55|3331.95|3323.25|3333.33|3324.63|3331.76|3323.06|37
1630350100000|2021-08-30 19:01:40|3332|3323.3|3330.99|3322.29|3332|3323.3|3330.74|3322.04|34
1630350110000|2021-08-30 19:01:50|3331.01|3322.31|3332.15|3323.45|3332.18|3323.48|3331.01|3322.31|33
1630350120000|2021-08-30 19:02:00|3332.18|3323.48|3332.23|3323.53|3332.47|3323.77|3332.18|3323.48|26
1630350130000|2021-08-30 19:02:10|3332.22|3323.52|3333.14|3324.44|3333.19|3324.49|3332.22|3323.52|31
1630350140000|2021-08-30 19:02:20|3333.1|3324.4|3334.96|3326.26|3335.34|3326.64|3332.95|3324.25|29
1630350150000|2021-08-30 19:02:30|3334.91|3326.21|3334.75|3326.05|3335.04|3326.34|3334.34|3325.64|34
1630350160000|2021-08-30 19:02:40|3334.85|3326.15|3334.93|3326.23|3335.05|3326.35|3334.35|3325.65|22
1630350170000|2021-08-30 19:02:50|3334.99|3326.29|3337.06|3328.36|3337.09|3328.39|3334.34|3325.64|29
1630350180000|2021-08-30 19:03:00|3337.1|3328.4|3338.32|3329.62|3338.88|3330.18|3336.2|3327.5|33
1630350190000|2021-08-30 19:03:10|3338.99|3330.29|3340.28|3331.58|3340.37|3331.67|3338.73|3330.03|35
1630350200000|2021-08-30 19:03:20|3341.06|3332.36|3341.47|3332.77|3341.99|3333.29|3340.34|3331.64|39
1630350210000|2021-08-30 19:03:30|3341.39|3332.69|3338.37|3329.67|3341.55|3332.85|3337.99|3329.29|39
1630350220000|2021-08-30 19:03:40|3338.3|3329.6|3341.88|3333.18|3342.19|3333.49|3337.98|3329.28|38
1630350230000|2021-08-30 19:03:50|3341.38|3332.68|3342.77|3334.07|3343.18|3334.48|3341.38|3332.68|36
1630350240000|2021-08-30 19:04:00|3342.71|3334.01|3343.23|3334.53|3343.23|3334.53|3342.43|3333.73|36
1630350250000|2021-08-30 19:04:10|3343.55|3334.85|3344.54|3335.84|3345.12|3336.42|3343.21|3334.51|37
1630350260000|2021-08-30 19:04:20|3344.58|3335.88|3345.01|3336.31|3345.07|3336.37|3344.52|3335.82|36
1630350270000|2021-08-30 19:04:30|3345.07|3336.37|3344.63|3335.93|3346.01|3337.31|3344.34|3335.64|40
1630350280000|2021-08-30 19:04:40|3344.62|3335.92|3346.62|3337.92|3346.86|3338.16|3344.33|3335.63|32
1630350290000|2021-08-30 19:04:50|3346.5|3337.8|3345.18|3336.48|3346.79|3338.09|3344.92|3336.22|31
1630350300000|2021-08-30 19:05:00|3345.28|3336.58|3341.25|3332.55|3345.37|3336.67|3340.62|3331.92|40
1630350310000|2021-08-30 19:05:10|3341.22|3332.52|3337.58|3328.88|3341.22|3332.52|3337.26|3328.56|39
1630350320000|2021-08-30 19:05:20|3337.47|3328.77|3337.17|3328.47|3337.66|3328.96|3336.69|3327.99|37
1630350330000|2021-08-30 19:05:30|3336.65|3327.95|3336.52|3327.82|3336.87|3328.17|3335.71|3327.01|36
1630350340000|2021-08-30 19:05:40|3336.37|3327.67|3335.24|3326.54|3336.39|3327.69|3334.96|3326.26|35
1630350350000|2021-08-30 19:05:50|3335.08|3326.38|3335.13|3326.43|3335.64|3326.94|3335.05|3326.35|34
1630350360000|2021-08-30 19:06:00|3335.04|3326.34|3336.94|3328.24|3337.34|3328.64|3334.67|3325.97|34
1630350370000|2021-08-30 19:06:10|3336.79|3328.09|3337.01|3328.31|3337.35|3328.65|3336.42|3327.72|28
1630350380000|2021-08-30 19:06:20|3337.02|3328.32|3336.4|3327.7|3337.32|3328.62|3336.26|3327.56|34
1630350390000|2021-08-30 19:06:30|3336.45|3327.75|3333.89|3325.19|3336.58|3327.88|3333.89|3325.19|38
1630350400000|2021-08-30 19:06:40|3333.64|3324.94|3332.79|3324.09|3333.73|3325.03|3332.46|3323.76|37
1630350410000|2021-08-30 19:06:50|3332.84|3324.14|3331.99|3323.29|3333.49|3324.79|3331.86|3323.16|36
1630350420000|2021-08-30 19:07:00|3332.11|3323.41|3332.11|3323.41|3332.24|3323.54|3331.8|3323.1|32
1630350430000|2021-08-30 19:07:10|3332.08|3323.38|3331.97|3323.27|3332.08|3323.38|3331.82|3323.12|21
1630350440000|2021-08-30 19:07:20|3331.96|3323.26|3333.18|3324.48|3333.18|3324.48|3331.83|3323.13|29
1630350450000|2021-08-30 19:07:30|3333.16|3324.46|3332.53|3323.83|3333.5|3324.8|3332.53|3323.83|17
1630350460000|2021-08-30 19:07:40|3332.82|3324.12|3332.69|3323.99|3332.94|3324.24|3332.5|3323.8|29
1630350470000|2021-08-30 19:07:50|3333|3324.3|3333.54|3324.84|3333.85|3325.15|3333|3324.3|36
1630350480000|2021-08-30 19:08:00|3333.34|3324.64|3334.4|3325.7|3334.41|3325.71|3332.71|3324.01|36
1630350490000|2021-08-30 19:08:10|3334.42|3325.72|3334.64|3325.94|3335.29|3326.59|3334.3|3325.6|38
1630350500000|2021-08-30 19:08:20|3334.74|3326.04|3335.11|3326.41|3335.26|3326.56|3334.64|3325.94|31
1630350510000|2021-08-30 19:08:30|3335.03|3326.33|3334.72|3326.02|3335.15|3326.45|3334.64|3325.94|31
1630350520000|2021-08-30 19:08:40|3334.73|3326.03|3334.45|3325.75|3334.78|3326.08|3334.44|3325.74|25
1630350530000|2021-08-30 19:08:50|3334.58|3325.88|3332.64|3323.94|3334.58|3325.88|3332.18|3323.48|37
1630350540000|2021-08-30 19:09:00|3332.68|3323.98|3333.57|3324.87|3333.78|3325.08|3332.68|3323.98|37
1630350550000|2021-08-30 19:09:10|3333.58|3324.88|3332.2|3323.5|3333.62|3324.92|3332.2|3323.5|37
1630350560000|2021-08-30 19:09:20|3332.06|3323.36|3329.55|3320.85|3332.2|3323.5|3328.67|3319.97|40
1630350570000|2021-08-30 19:09:30|3329.64|3320.94|3326.86|3318.16|3330|3321.3|3326.08|3317.38|39
1630350580000|2021-08-30 19:09:40|3326.76|3318.06|3327.39|3318.69|3327.39|3318.69|3323.43|3314.73|36
1630350590000|2021-08-30 19:09:50|3327.38|3318.68|3325.91|3317.21|3327.76|3319.06|3325.42|3316.72|39
1630350600000|2021-08-30 19:10:00|3326.12|3317.42|3329|3320.3|3329|3320.3|3325.82|3317.12|39
1630350610000|2021-08-30 19:10:10|3328.99|3320.29|3329.18|3320.48|3329.24|3320.54|3328.03|3319.33|37
1630350620000|2021-08-30 19:10:20|3329.17|3320.47|3329.52|3320.82|3329.52|3320.82|3328.86|3320.16|33
1630350630000|2021-08-30 19:10:30|3329.5|3320.8|3328.64|3319.94|3330.37|3321.67|3328.64|3319.94|33
1630350640000|2021-08-30 19:10:40|3328.97|3320.27|3329.7|3321|3329.81|3321.11|3328.83|3320.13|34
1630350650000|2021-08-30 19:10:50|3329.76|3321.06|3330.71|3322.01|3330.87|3322.17|3329.25|3320.55|35
1630350660000|2021-08-30 19:11:00|3330.78|3322.08|3330.9|3322.2|3331.09|3322.39|3330.72|3322.02|32
1630350670000|2021-08-30 19:11:10|3331.1|3322.4|3331.46|3322.76|3331.46|3322.76|3330.36|3321.66|24
1630350680000|2021-08-30 19:11:20|3331.52|3322.82|3333.01|3324.31|3333.03|3324.33|3330.78|3322.08|33
1630350690000|2021-08-30 19:11:30|3332.98|3324.28|3334.13|3325.43|3334.19|3325.49|3331.35|3322.65|35
1630350700000|2021-08-30 19:11:40|3334.04|3325.34|3334.82|3326.12|3335.28|3326.58|3334.04|3325.34|29
1630350710000|2021-08-30 19:11:50|3334.98|3326.28|3334.76|3326.06|3335.64|3326.94|3334.58|3325.88|30
1630350720000|2021-08-30 19:12:00|3334.77|3326.07|3334.9|3326.2|3335.04|3326.34|3334.64|3325.94|24
1630350730000|2021-08-30 19:12:10|3334.92|3326.22|3334.78|3326.08|3335.54|3326.84|3334.78|3326.08|15
1630350740000|2021-08-30 19:12:20|3334.75|3326.05|3334.82|3326.12|3335.16|3326.46|3332.92|3324.22|37
1630350750000|2021-08-30 19:12:30|3334.8|3326.1|3336.21|3327.51|3336.21|3327.51|3334.78|3326.08|32
1630350760000|2021-08-30 19:12:40|3336.24|3327.54|3335.64|3326.94|3336.48|3327.78|3335.54|3326.84|31
1630350770000|2021-08-30 19:12:50|3335.71|3327.01|3336.94|3328.24|3337.45|3328.75|3335.54|3326.84|36
1630350780000|2021-08-30 19:13:00|3336.93|3328.23|3337.73|3329.03|3337.76|3329.06|3336.6|3327.9|9
1630350790000|2021-08-30 19:13:10|3337.5|3328.8|3335.93|3327.23|3337.56|3328.86|3335.93|3327.23|10
1630350800000|2021-08-30 19:13:20|3335.84|3327.14|3334.74|3326.04|3335.92|3327.22|3334.6|3325.9|36
1630350810000|2021-08-30 19:13:30|3334.78|3326.08|3332.93|3324.23|3334.78|3326.08|3332.74|3324.04|35
1630350820000|2021-08-30 19:13:40|3332.94|3324.24|3334.47|3325.77|3334.52|3325.82|3332.91|3324.21|32
1630350830000|2021-08-30 19:13:50|3334.5|3325.8|3335.96|3327.26|3336.31|3327.61|3334.47|3325.77|33
1630350840000|2021-08-30 19:14:00|3336.01|3327.31|3334.58|3325.88|3336.53|3327.83|3332.55|3323.85|39
1630350850000|2021-08-30 19:14:10|3334.45|3325.75|3333.33|3324.63|3334.91|3326.21|3333.15|3324.45|39
1630350860000|2021-08-30 19:14:20|3333.18|3324.48|3334.85|3326.15|3334.85|3326.15|3332.46|3323.76|38
1630350870000|2021-08-30 19:14:30|3334.4|3325.7|3327.98|3319.28|3334.7|3326|3325.44|3316.74|37
1630350880000|2021-08-30 19:14:40|3328.7|3320|3329.75|3321.05|3330.12|3321.42|3328.7|3320|38
1630350890000|2021-08-30 19:14:50|3329.83|3321.13|3331.25|3322.55|3331.33|3322.63|3329.83|3321.13|37
1630350900000|2021-08-30 19:15:00|3331.26|3322.56|3330.32|3321.62|3332.05|3323.35|3330.32|3321.62|39
1630350910000|2021-08-30 19:15:10|3330.49|3321.79|3324.85|3316.15|3330.95|3322.25|3322.97|3314.27|37
1630350920000|2021-08-30 19:15:20|3324.69|3315.99|3326.56|3317.86|3326.88|3318.18|3324.29|3315.59|39
1630350930000|2021-08-30 19:15:30|3326.34|3317.64|3325.67|3316.97|3326.64|3317.94|3325.67|3316.97|34
1630350940000|2021-08-30 19:15:40|3325.72|3317.02|3327.96|3319.26|3328.62|3319.92|3325.63|3316.93|35
1630350950000|2021-08-30 19:15:50|3328|3319.3|3328.78|3320.08|3328.96|3320.26|3327.58|3318.88|36
1630350960000|2021-08-30 19:16:00|3328.72|3320.02|3329.02|3320.32|3330.01|3321.31|3328.65|3319.95|27
1630350970000|2021-08-30 19:16:10|3329.04|3320.34|3329.99|3321.29|3329.99|3321.29|3328.79|3320.09|28
1630350980000|2021-08-30 19:16:20|3329.94|3321.24|3321.04|3312.34|3329.94|3321.24|3320.85|3312.15|38
1630350990000|2021-08-30 19:16:30|3321.69|3312.99|3321.07|3312.37|3322.76|3314.06|3321.04|3312.34|40
1630351000000|2021-08-30 19:16:40|3321.34|3312.64|3322.25|3313.55|3322.34|3313.64|3321.02|3312.32|35
1630351010000|2021-08-30 19:16:50|3322.35|3313.65|3316.62|3307.92|3322.56|3313.86|3310.88|3302.18|35
1630351020000|2021-08-30 19:17:00|3315.93|3307.23|3310.86|3302.16|3316.54|3307.84|3308.45|3299.75|40
1630351030000|2021-08-30 19:17:10|3310.89|3302.19|3316.57|3307.87|3317.06|3308.36|3310.89|3302.19|39
1630351040000|2021-08-30 19:17:20|3316.63|3307.93|3324.06|3315.36|3324.06|3315.36|3316.63|3307.93|39
1630351050000|2021-08-30 19:17:30|3324.26|3315.56|3324.38|3315.68|3325.1|3316.4|3323.51|3314.81|36
1630351060000|2021-08-30 19:17:40|3324.25|3315.55|3323.33|3314.63|3324.63|3315.93|3322.78|3314.08|38
1630351070000|2021-08-30 19:17:50|3323.14|3314.44|3321.97|3313.27|3323.99|3315.29|3321.65|3312.95|38
1630351080000|2021-08-30 19:18:00|3322.24|3313.54|3318.59|3309.89|3323.53|3314.83|3318.59|3309.89|37
1630351090000|2021-08-30 19:18:10|3318.93|3310.23|3324.6|3315.9|3324.6|3315.9|3318.93|3310.23|39
1630351100000|2021-08-30 19:18:20|3324.67|3315.97|3324.01|3315.31|3324.76|3316.06|3323.54|3314.84|31
1630351110000|2021-08-30 19:18:30|3323.99|3315.29|3323.38|3314.68|3324.03|3315.33|3323.06|3314.36|22
1630351120000|2021-08-30 19:18:40|3323.4|3314.7|3316.4|3307.7|3323.61|3314.91|3316.22|3307.52|32
1630351130000|2021-08-30 19:18:50|3316.5|3307.8|3317.4|3308.7|3318|3309.3|3316.48|3307.78|39
1630351140000|2021-08-30 19:19:00|3317.39|3308.69|3317.52|3308.82|3317.94|3309.24|3317.09|3308.39|27
1630351150000|2021-08-30 19:19:10|3317.45|3308.75|3317.16|3308.46|3317.93|3309.23|3317.16|3308.46|30
1630351160000|2021-08-30 19:19:20|3317.15|3308.45|3317.64|3308.94|3317.81|3309.11|3317.14|3308.44|28
1630351170000|2021-08-30 19:19:30|3317.63|3308.93|3317.42|3308.72|3317.65|3308.95|3317.42|3308.72|17
1630351180000|2021-08-30 19:19:40|3317.6|3308.9|3317.47|3308.77|3317.6|3308.9|3317.42|3308.72|25
1630351190000|2021-08-30 19:19:50|3317.46|3308.76|3317.48|3308.78|3317.52|3308.82|3317.45|3308.75|27
1630351200000|2021-08-30 19:20:00|3317.5|3308.8|3317.7|3309|3317.7|3309|3317.45|3308.75|31
1630351210000|2021-08-30 19:20:10|3317.64|3308.94|3323.68|3314.98|3323.68|3314.98|3317.61|3308.91|40
1630351220000|2021-08-30 19:20:20|3323.53|3314.83|3323.78|3315.08|3323.98|3315.28|3323.24|3314.54|39
1630351230000|2021-08-30 19:20:30|3323.8|3315.1|3314.9|3306.2|3324.23|3315.53|3314.9|3306.2|36
1630351240000|2021-08-30 19:20:40|3315.11|3306.41|3315.04|3306.34|3316.19|3307.49|3314.85|3306.15|33
1630351250000|2021-08-30 19:20:50|3315.09|3306.39|3314.22|3305.52|3315.62|3306.92|3313.44|3304.74|39
1630351260000|2021-08-30 19:21:00|3314.3|3305.6|3315.63|3306.93|3315.9|3307.2|3314.3|3305.6|35
1630351270000|2021-08-30 19:21:10|3315.19|3306.49|3315.29|3306.59|3315.49|3306.79|3315|3306.3|34
1630351280000|2021-08-30 19:21:20|3315.24|3306.54|3316.08|3307.38|3316.21|3307.51|3315.24|3306.54|34
1630351290000|2021-08-30 19:21:30|3316.02|3307.32|3316.1|3307.4|3316.28|3307.58|3315.91|3307.21|32
1630351300000|2021-08-30 19:21:40|3316.09|3307.39|3317.53|3308.83|3317.84|3309.14|3316.09|3307.39|36
1630351310000|2021-08-30 19:21:50|3317.56|3308.86|3315.2|3306.5|3317.66|3308.96|3315.2|3306.5|38
1630351320000|2021-08-30 19:22:00|3315.39|3306.69|3316.32|3307.62|3316.48|3307.78|3315.39|3306.69|36
1630351330000|2021-08-30 19:22:10|3316.35|3307.65|3316.66|3307.96|3316.78|3308.08|3316.16|3307.46|35
1630351340000|2021-08-30 19:22:20|3316.67|3307.97|3317.03|3308.33|3317.03|3308.33|3316.55|3307.85|36
1630351350000|2021-08-30 19:22:30|3316.68|3307.98|3316.67|3307.97|3316.9|3308.2|3316.55|3307.85|26
1630351360000|2021-08-30 19:22:40|3316.9|3308.2|3316.9|3308.2|3316.9|3308.2|3316.65|3307.95|23
1630351370000|2021-08-30 19:22:50|3316.67|3307.97|3316.59|3307.89|3316.9|3308.2|3316.41|3307.71|30
1630351380000|2021-08-30 19:23:00|3316.61|3307.91|3317|3308.3|3317.03|3308.33|3316.58|3307.88|25
1630351390000|2021-08-30 19:23:10|3317.01|3308.31|3317.02|3308.32|3317.02|3308.32|3317|3308.3|9
1630351400000|2021-08-30 19:23:20|3317.03|3308.33|3317.33|3308.63|3317.36|3308.66|3317.03|3308.33|17
1630351410000|2021-08-30 19:23:30|3317.32|3308.62|3322.23|3313.53|3323.82|3315.12|3316.48|3307.78|36
1630351420000|2021-08-30 19:23:40|3322.21|3313.51|3321.67|3312.97|3322.26|3313.56|3321.54|3312.84|37
1630351430000|2021-08-30 19:23:50|3321.62|3312.92|3322.77|3314.07|3323.06|3314.36|3321.59|3312.89|36
1630351440000|2021-08-30 19:24:00|3322.79|3314.09|3324.02|3315.32|3324.34|3315.64|3322.79|3314.09|31
1630351450000|2021-08-30 19:24:10|3324.05|3315.35|3324.44|3315.74|3324.44|3315.74|3324.02|3315.32|14
1630351460000|2021-08-30 19:24:20|3324.54|3315.84|3324.47|3315.77|3324.54|3315.84|3324.42|3315.72|28
1630351470000|2021-08-30 19:24:30|3324.42|3315.72|3319.87|3311.17|3324.52|3315.82|3319.87|3311.17|28
1630351480000|2021-08-30 19:24:40|3319.9|3311.2|3316.54|3307.84|3319.9|3311.2|3316.26|3307.56|36
1630351490000|2021-08-30 19:24:50|3316.56|3307.86|3317.65|3308.95|3318.24|3309.54|3316.56|3307.86|27
1630351500000|2021-08-30 19:25:00|3317.77|3309.07|3319.91|3311.21|3320.19|3311.49|3317.77|3309.07|33
1630351510000|2021-08-30 19:25:10|3319.89|3311.19|3320.21|3311.51|3321.58|3312.88|3319.87|3311.17|39
1630351520000|2021-08-30 19:25:20|3320.19|3311.49|3320.67|3311.97|3320.67|3311.97|3320.16|3311.46|33
1630351530000|2021-08-30 19:25:30|3320.06|3311.36|3322.3|3313.6|3322.3|3313.6|3318.7|3310|37
1630351540000|2021-08-30 19:25:40|3322.4|3313.7|3321.91|3313.21|3322.83|3314.13|3321.91|3313.21|34
1630351550000|2021-08-30 19:25:50|3321.92|3313.22|3322.2|3313.5|3322.21|3313.51|3321.33|3312.63|34
1630351560000|2021-08-30 19:26:00|3322.19|3313.49|3321.19|3312.49|3322.21|3313.51|3320.95|3312.25|36
1630351570000|2021-08-30 19:26:10|3321.2|3312.5|3321.52|3312.82|3321.53|3312.83|3321.2|3312.5|29
1630351580000|2021-08-30 19:26:20|3321.42|3312.72|3321.71|3313.01|3321.71|3313.01|3320.41|3311.71|25
1630351590000|2021-08-30 19:26:30|3321.73|3313.03|3322.11|3313.41|3322.19|3313.49|3321.73|3313.03|34
1630351600000|2021-08-30 19:26:40|3322.17|3313.47|3323.55|3314.85|3323.55|3314.85|3322.17|3313.47|32
1630351610000|2021-08-30 19:26:50|3323.56|3314.86|3323.4|3314.7|3323.59|3314.89|3322.93|3314.23|32
1630351620000|2021-08-30 19:27:00|3323.09|3314.39|3322.43|3313.73|3323.69|3314.99|3321.64|3312.94|35
1630351630000|2021-08-30 19:27:10|3321.39|3312.69|3319.56|3310.86|3321.39|3312.69|3318.88|3310.18|37
1630351640000|2021-08-30 19:27:20|3319.39|3310.69|3318.84|3310.14|3319.6|3310.9|3318.36|3309.66|37
1630351650000|2021-08-30 19:27:30|3318.83|3310.13|3318.77|3310.07|3318.83|3310.13|3318.13|3309.43|20
1630351660000|2021-08-30 19:27:40|3318.84|3310.14|3318.73|3310.03|3319.06|3310.36|3318.69|3309.99|34
1630351670000|2021-08-30 19:27:50|3318.74|3310.04|3319.89|3311.19|3319.91|3311.21|3318.69|3309.99|32
1630351680000|2021-08-30 19:28:00|3319.84|3311.14|3321.97|3313.27|3322.5|3313.8|3319.84|3311.14|37
1630351690000|2021-08-30 19:28:10|3321.92|3313.22|3320.42|3311.72|3322.1|3313.4|3320.31|3311.61|39
1630351700000|2021-08-30 19:28:20|3320.49|3311.79|3321.5|3312.8|3321.5|3312.8|3320.44|3311.74|36
1630351710000|2021-08-30 19:28:30|3321.54|3312.84|3321.89|3313.19|3322.03|3313.33|3321.54|3312.84|35
1630351720000|2021-08-30 19:28:40|3321.72|3313.02|3321.73|3313.03|3321.94|3313.24|3321.66|3312.96|29
1630351730000|2021-08-30 19:28:50|3321.97|3313.27|3321.94|3313.24|3321.97|3313.27|3321.81|3313.11|33
1630351740000|2021-08-30 19:29:00|3321.93|3313.23|3322.3|3313.6|3322.34|3313.64|3321.93|3313.23|31
1630351750000|2021-08-30 19:29:10|3322.28|3313.58|3321.87|3313.17|3322.34|3313.64|3321.44|3312.74|30
1630351760000|2021-08-30 19:29:20|3321.73|3313.03|3321.1|3312.4|3321.73|3313.03|3321.1|3312.4|29
1630351770000|2021-08-30 19:29:30|3321.02|3312.32|3320.76|3312.06|3321.02|3312.32|3320.38|3311.68|29
1630351780000|2021-08-30 19:29:40|3320.77|3312.07|3320.66|3311.96|3321.41|3312.71|3320.41|3311.71|27
1630351790000|2021-08-30 19:29:50|3321.06|3312.36|3319.5|3310.8|3321.06|3312.36|3319.39|3310.69|34
1630351800000|2021-08-30 19:30:00|3319.54|3310.84|3320.18|3311.48|3320.49|3311.79|3319.35|3310.65|30
1630351810000|2021-08-30 19:30:10|3320.19|3311.49|3321.16|3312.46|3321.56|3312.86|3320.19|3311.49|30
1630351820000|2021-08-30 19:30:20|3321.15|3312.45|3321.75|3313.05|3321.75|3313.05|3320.93|3312.23|32
1630351830000|2021-08-30 19:30:30|3321.19|3312.49|3321.73|3313.03|3322.13|3313.43|3320.93|3312.23|29
1630351840000|2021-08-30 19:30:40|3321.68|3312.98|3321.86|3313.16|3322.6|3313.9|3321.54|3312.84|25
1630351850000|2021-08-30 19:30:50|3321.9|3313.2|3322.44|3313.74|3322.54|3313.84|3321.54|3312.84|23
1630351860000|2021-08-30 19:31:00|3322.25|3313.55|3322.84|3314.14|3322.84|3314.14|3322.1|3313.4|33
1630351870000|2021-08-30 19:31:10|3322.79|3314.09|3322.79|3314.09|3322.8|3314.1|3322.1|3313.4|27
1630351880000|2021-08-30 19:31:20|3322.93|3314.23|3322.64|3313.94|3322.98|3314.28|3322.56|3313.86|26
1630351890000|2021-08-30 19:31:30|3322.71|3314.01|3324.02|3315.32|3324.14|3315.44|3322.71|3314.01|36
1630351900000|2021-08-30 19:31:40|3324.13|3315.43|3324.29|3315.59|3324.37|3315.67|3323.79|3315.09|32
1630351910000|2021-08-30 19:31:50|3324.15|3315.45|3324.16|3315.46|3324.24|3315.54|3323.66|3314.96|33
1630351920000|2021-08-30 19:32:00|3323.99|3315.29|3324.15|3315.45|3324.44|3315.74|3323.98|3315.28|31
1630351930000|2021-08-30 19:32:10|3324.45|3315.75|3324.33|3315.63|3324.53|3315.83|3324.22|3315.52|34
1630351940000|2021-08-30 19:32:20|3324.34|3315.64|3328.68|3319.98|3329.61|3320.91|3324.25|3315.55|36
1630351950000|2021-08-30 19:32:30|3328.5|3319.8|3329.92|3321.22|3330.59|3321.89|3328.08|3319.38|38
1630351960000|2021-08-30 19:32:40|3329.75|3321.05|3329.63|3320.93|3329.96|3321.26|3329.36|3320.66|37
1630351970000|2021-08-30 19:32:50|3329.61|3320.91|3329.67|3320.97|3330.1|3321.4|3329.42|3320.72|36
1630351980000|2021-08-30 19:33:00|3329.69|3320.99|3329.8|3321.1|3329.91|3321.21|3329.63|3320.93|34
1630351990000|2021-08-30 19:33:10|3329.76|3321.06|3330.62|3321.92|3330.62|3321.92|3329.75|3321.05|21
1630352000000|2021-08-30 19:33:20|3330.63|3321.93|3330.77|3322.07|3330.77|3322.07|3330.23|3321.53|26
1630352010000|2021-08-30 19:33:30|3330.78|3322.08|3330.87|3322.17|3331.09|3322.39|3330.66|3321.96|35
1630352020000|2021-08-30 19:33:40|3330.96|3322.26|3331.11|3322.41|3331.54|3322.84|3330.86|3322.16|29
1630352030000|2021-08-30 19:33:50|3331.12|3322.42|3331|3322.3|3331.64|3322.94|3330.97|3322.27|35
1630352040000|2021-08-30 19:34:00|3331.05|3322.35|3331.39|3322.69|3331.83|3323.13|3330.9|3322.2|34
1630352050000|2021-08-30 19:34:10|3331.4|3322.7|3331.06|3322.36|3331.89|3323.19|3331.06|3322.36|31
1630352060000|2021-08-30 19:34:20|3331.05|3322.35|3321.16|3312.46|3331.05|3322.35|3321.16|3312.46|32
1630352070000|2021-08-30 19:34:30|3321.58|3312.88|3325.39|3316.69|3325.42|3316.72|3321.58|3312.88|36
1630352080000|2021-08-30 19:34:40|3325.73|3317.03|3331.02|3322.32|3331.02|3322.32|3325.72|3317.02|36
1630352090000|2021-08-30 19:34:50|3331.04|3322.34|3330.42|3321.72|3331.54|3322.84|3330.06|3321.36|26
1630352100000|2021-08-30 19:35:00|3330.31|3321.61|3324.12|3315.42|3331.16|3322.46|3323.34|3314.64|39
1630352110000|2021-08-30 19:35:10|3324.4|3315.7|3328.51|3319.81|3328.51|3319.81|3324.16|3315.46|37
1630352120000|2021-08-30 19:35:20|3329.18|3320.48|3327.85|3319.15|3329.18|3320.48|3325.97|3317.27|36
1630352130000|2021-08-30 19:35:30|3327.8|3319.1|3330.24|3321.54|3331.92|3323.22|3326.69|3317.99|40
1630352140000|2021-08-30 19:35:40|3329.93|3321.23|3329.17|3320.47|3329.93|3321.23|3328.34|3319.64|38
1630352150000|2021-08-30 19:35:50|3329.38|3320.68|3329.76|3321.06|3330.99|3322.29|3329.21|3320.51|39
1630352160000|2021-08-30 19:36:00|3329.65|3320.95|3330.63|3321.93|3330.92|3322.22|3329.65|3320.95|37
1630352170000|2021-08-30 19:36:10|3330.69|3321.99|3329.82|3321.12|3331.96|3323.26|3329.39|3320.69|40
1630352180000|2021-08-30 19:36:20|3329.81|3321.11|3328.24|3319.54|3330.22|3321.52|3328.21|3319.51|38
1630352190000|2021-08-30 19:36:30|3328.02|3319.32|3327.27|3318.57|3328.03|3319.33|3327.27|3318.57|27
1630352200000|2021-08-30 19:36:40|3327.17|3318.47|3326.54|3317.84|3327.22|3318.52|3326.21|3317.51|34
1630352210000|2021-08-30 19:36:50|3326.51|3317.81|3328.05|3319.35|3328.06|3319.36|3326.51|3317.81|32
1630352220000|2021-08-30 19:37:00|3328.37|3319.67|3329.84|3321.14|3329.84|3321.14|3328.28|3319.58|28
1630352230000|2021-08-30 19:37:10|3329.86|3321.16|3329.6|3320.9|3330.36|3321.66|3329.27|3320.57|34
1630352240000|2021-08-30 19:37:20|3329.85|3321.15|3330.04|3321.34|3330.25|3321.55|3329.47|3320.77|37
1630352250000|2021-08-30 19:37:30|3329.36|3320.66|3329.22|3320.52|3329.84|3321.14|3328.44|3319.74|33
1630352260000|2021-08-30 19:37:40|3329.14|3320.44|3329.8|3321.1|3329.8|3321.1|3329.07|3320.37|31
1630352270000|2021-08-30 19:37:50|3329.84|3321.14|3329.77|3321.07|3330.03|3321.33|3329.25|3320.55|35
1630352280000|2021-08-30 19:38:00|3329.9|3321.2|3329.85|3321.15|3330.01|3321.31|3329.49|3320.79|34
1630352290000|2021-08-30 19:38:10|3329.8|3321.1|3329.65|3320.95|3329.88|3321.18|3329.53|3320.83|25
1630352300000|2021-08-30 19:38:20|3329.64|3320.94|3329.6|3320.9|3329.81|3321.11|3329.52|3320.82|27
1630352310000|2021-08-30 19:38:30|3329.63|3320.93|3330.52|3321.82|3330.8|3322.1|3329.59|3320.89|32
1630352320000|2021-08-30 19:38:40|3330.28|3321.58|3329.76|3321.06|3330.28|3321.58|3329.57|3320.87|32
1630352330000|2021-08-30 19:38:50|3329.72|3321.02|3329.69|3320.99|3329.78|3321.08|3329.39|3320.69|34
1630352340000|2021-08-30 19:39:00|3329.65|3320.95|3330.53|3321.83|3330.56|3321.86|3329.52|3320.82|33
1630352350000|2021-08-30 19:39:10|3330.54|3321.84|3329.72|3321.02|3330.6|3321.9|3329.48|3320.78|36
1630352360000|2021-08-30 19:39:20|3329.63|3320.93|3330.49|3321.79|3330.63|3321.93|3329.6|3320.9|33
1630352370000|2021-08-30 19:39:30|3330.52|3321.82|3330.37|3321.67|3330.6|3321.9|3330.25|3321.55|34
1630352380000|2021-08-30 19:39:40|3330.43|3321.73|3330.5|3321.8|3330.61|3321.91|3330.39|3321.69|25
1630352390000|2021-08-30 19:39:50|3330.52|3321.82|3332.3|3323.6|3332.36|3323.66|3330.52|3321.82|34
1630352400000|2021-08-30 19:40:00|3332.27|3323.57|3332.22|3323.52|3332.47|3323.77|3332.2|3323.5|33
1630352410000|2021-08-30 19:40:10|3332.36|3323.66|3332.39|3323.69|3332.41|3323.71|3332.24|3323.54|21
1630352420000|2021-08-30 19:40:20|3332.38|3323.68|3332.33|3323.63|3332.41|3323.71|3332.3|3323.6|34
1630352430000|2021-08-30 19:40:30|3332.31|3323.61|3332.31|3323.61|3332.34|3323.64|3332.17|3323.47|23
1630352440000|2021-08-30 19:40:40|3332.29|3323.59|3332.3|3323.6|3332.33|3323.63|3332.16|3323.46|27
1630352450000|2021-08-30 19:40:50|3332.32|3323.62|3332.28|3323.58|3332.35|3323.65|3332.22|3323.52|27
1630352460000|2021-08-30 19:41:00|3332.31|3323.61|3331.84|3323.14|3332.31|3323.61|3331.64|3322.94|29
1630352470000|2021-08-30 19:41:10|3331.82|3323.12|3332.05|3323.35|3332.05|3323.35|3331.71|3323.01|29
1630352480000|2021-08-30 19:41:20|3332.03|3323.33|3331.51|3322.81|3332.08|3323.38|3331.1|3322.4|34
1630352490000|2021-08-30 19:41:30|3331.35|3322.65|3331.27|3322.57|3331.66|3322.96|3331.03|3322.33|37
1630352500000|2021-08-30 19:41:40|3331.53|3322.83|3332.3|3323.6|3332.3|3323.6|3331.36|3322.66|26
1630352510000|2021-08-30 19:41:50|3332.21|3323.51|3332.86|3324.16|3333.86|3325.16|3332.03|3323.33|34
1630352520000|2021-08-30 19:42:00|3332.83|3324.13|3333.22|3324.52|3333.48|3324.78|3332.72|3324.02|27
1630352530000|2021-08-30 19:42:10|3333.25|3324.55|3332.35|3323.65|3333.25|3324.55|3332.35|3323.65|19
1630352540000|2021-08-30 19:42:20|3332.61|3323.91|3334|3325.3|3334.15|3325.45|3332.35|3323.65|21
1630352550000|2021-08-30 19:42:30|3334.16|3325.46|3334.23|3325.53|3334.24|3325.54|3334.16|3325.46|4
1630352560000|2021-08-30 19:42:40|3334.24|3325.54|3333.2|3324.5|3334.28|3325.58|3332.98|3324.28|21
1630352570000|2021-08-30 19:42:50|3333.35|3324.65|3334|3325.3|3334.41|3325.71|3333.35|3324.65|18
1630352580000|2021-08-30 19:43:00|3334.02|3325.32|3333.98|3325.28|3334.43|3325.73|3333.32|3324.62|32
1630352590000|2021-08-30 19:43:10|3333.93|3325.23|3333.59|3324.89|3334.45|3325.75|3333.59|3324.89|27
1630352600000|2021-08-30 19:43:20|3333.76|3325.06|3333.77|3325.07|3334.46|3325.76|3333.7|3325|28
1630352610000|2021-08-30 19:43:30|3333.93|3325.23|3334.35|3325.65|3334.43|3325.73|3333.22|3324.52|21
1630352620000|2021-08-30 19:43:40|3333.74|3325.04|3334.19|3325.49|3334.55|3325.85|3333.74|3325.04|22
1630352630000|2021-08-30 19:43:50|3333.72|3325.02|3334.42|3325.72|3334.57|3325.87|3333.72|3325.02|15
1630352640000|2021-08-30 19:44:00|3334.4|3325.7|3334.45|3325.75|3334.7|3326|3334.21|3325.51|20
1630352650000|2021-08-30 19:44:10|3334.71|3326.01|3334.96|3326.26|3334.98|3326.28|3334.35|3325.65|23
1630352660000|2021-08-30 19:44:20|3334.99|3326.29|3334.93|3326.23|3334.99|3326.29|3334.87|3326.17|24
1630352670000|2021-08-30 19:44:30|3334.94|3326.24|3334.8|3326.1|3335.22|3326.52|3334.8|3326.1|23
1630352680000|2021-08-30 19:44:40|3334.67|3325.97|3335.02|3326.32|3335.14|3326.44|3334.36|3325.66|28
1630352690000|2021-08-30 19:44:50|3335.03|3326.33|3334.87|3326.17|3335.17|3326.47|3334.8|3326.1|37
1630352700000|2021-08-30 19:45:00|3334.35|3325.65|3335.2|3326.5|3335.26|3326.56|3334.35|3325.65|38
1630352710000|2021-08-30 19:45:10|3335.18|3326.48|3336.25|3327.55|3336.52|3327.82|3334.93|3326.23|34
1630352720000|2021-08-30 19:45:20|3336.1|3327.4|3336.63|3327.93|3337|3328.3|3335.69|3326.99|35
1630352730000|2021-08-30 19:45:30|3336.14|3327.44|3338.1|3329.4|3338.1|3329.4|3336.04|3327.34|33
1630352740000|2021-08-30 19:45:40|3336.59|3327.89|3337.76|3329.06|3338.08|3329.38|3336.22|3327.52|29
1630352750000|2021-08-30 19:45:50|3337.22|3328.52|3337.28|3328.58|3337.71|3329.01|3336.77|3328.07|36
1630352760000|2021-08-30 19:46:00|3337.36|3328.66|3337.23|3328.53|3337.47|3328.77|3337.21|3328.51|25
1630352770000|2021-08-30 19:46:10|3337.28|3328.58|3337.2|3328.5|3337.38|3328.68|3336.63|3327.93|21
1630352780000|2021-08-30 19:46:20|3337.22|3328.52|3337.19|3328.49|3337.26|3328.56|3337.05|3328.35|8
1630352790000|2021-08-30 19:46:30|3337.21|3328.51|3337.26|3328.56|3337.26|3328.56|3336.52|3327.82|10
1630352800000|2021-08-30 19:46:40|3336.8|3328.1|3336.47|3327.77|3337.14|3328.44|3335.98|3327.28|17
1630352810000|2021-08-30 19:46:50|3336.39|3327.69|3336.22|3327.52|3336.44|3327.74|3336.22|3327.52|26
1630352820000|2021-08-30 19:47:00|3336.24|3327.54|3336.92|3328.22|3336.97|3328.27|3336.24|3327.54|37
1630352830000|2021-08-30 19:47:10|3336.48|3327.78|3336.66|3327.96|3336.92|3328.22|3336.45|3327.75|33
1630352840000|2021-08-30 19:47:20|3336.56|3327.86|3336.62|3327.92|3336.85|3328.15|3336.46|3327.76|31
1630352850000|2021-08-30 19:47:30|3336.77|3328.07|3336.64|3327.94|3336.84|3328.14|3336.46|3327.76|37
1630352860000|2021-08-30 19:47:40|3336.68|3327.98|3336.72|3328.02|3336.92|3328.22|3336.58|3327.88|36
1630352870000|2021-08-30 19:47:50|3336.81|3328.11|3336.89|3328.19|3336.89|3328.19|3336.27|3327.57|36
1630352880000|2021-08-30 19:48:00|3336.97|3328.27|3337.06|3328.36|3337.1|3328.4|3336.88|3328.18|18
1630352890000|2021-08-30 19:48:10|3337.04|3328.34|3336.89|3328.19|3337.04|3328.34|3336.89|3328.19|5
1630352900000|2021-08-30 19:48:20|3336.86|3328.16|3336.99|3328.29|3337.01|3328.31|3336.86|3328.16|15
1630352910000|2021-08-30 19:48:30|3336.97|3328.27|3337.03|3328.33|3337.07|3328.37|3336.97|3328.27|10
1630352920000|2021-08-30 19:48:40|3337.02|3328.32|3337.11|3328.41|3337.19|3328.49|3337.01|3328.31|19
1630352930000|2021-08-30 19:48:50|3337.34|3328.64|3337.09|3328.39|3337.34|3328.64|3337.09|3328.39|2
1630352940000|2021-08-30 19:49:00|3337.18|3328.48|3337.53|3328.83|3337.95|3329.25|3337.17|3328.47|32
1630352950000|2021-08-30 19:49:10|3337.66|3328.96|3337.47|3328.77|3337.7|3329|3337.47|3328.77|28
1630352960000|2021-08-30 19:49:20|3337.51|3328.81|3337.56|3328.86|3337.7|3329|3337.38|3328.68|21
1630352970000|2021-08-30 19:49:30|3337.57|3328.87|3337.44|3328.74|3337.81|3329.11|3337.44|3328.74|22
1630352980000|2021-08-30 19:49:40|3337.46|3328.76|3337.46|3328.76|3337.52|3328.82|3337.44|3328.74|26
1630352990000|2021-08-30 19:49:50|3337.44|3328.74|3337.46|3328.76|3337.52|3328.82|3337.44|3328.74|16
1630353000000|2021-08-30 19:50:00|3337.5|3328.8|3338.79|3330.09|3338.79|3330.09|3337.44|3328.74|33
1630353010000|2021-08-30 19:50:10|3338.81|3330.11|3340.05|3331.35|3340.05|3331.35|3338.63|3329.93|33
1630353020000|2021-08-30 19:50:20|3340.12|3331.42|3340.12|3331.42|3340.16|3331.46|3339.99|3331.29|27
1630353030000|2021-08-30 19:50:30|3340.14|3331.44|3340.86|3332.16|3340.86|3332.16|3340.12|3331.42|27
1630353040000|2021-08-30 19:50:40|3340.85|3332.15|3341.77|3333.07|3341.82|3333.12|3340.8|3332.1|31
1630353050000|2021-08-30 19:50:50|3341.94|3333.24|3342|3333.3|3342.23|3333.53|3341.84|3333.14|35
1630353060000|2021-08-30 19:51:00|3341.98|3333.28|3342.07|3333.37|3342.21|3333.51|3341.94|3333.24|35
1630353070000|2021-08-30 19:51:10|3342.14|3333.44|3342.24|3333.54|3342.4|3333.7|3341.81|3333.11|36
1630353080000|2021-08-30 19:51:20|3342.23|3333.53|3342.1|3333.4|3342.23|3333.53|3341.73|3333.03|35
1630353090000|2021-08-30 19:51:30|3341.93|3333.23|3342.41|3333.71|3342.55|3333.85|3341.93|3333.23|33
1630353100000|2021-08-30 19:51:40|3342.49|3333.79|3342.43|3333.73|3342.56|3333.86|3342.3|3333.6|34
1630353110000|2021-08-30 19:51:50|3342.41|3333.71|3342.49|3333.79|3342.91|3334.21|3342.28|3333.58|27
1630353120000|2021-08-30 19:52:00|3342.43|3333.73|3342.59|3333.89|3342.78|3334.08|3342.01|3333.31|30
1630353130000|2021-08-30 19:52:10|3342.57|3333.87|3342.73|3334.03|3342.94|3334.24|3342.57|3333.87|36
1630353140000|2021-08-30 19:52:20|3342.71|3334.01|3342.18|3333.48|3342.74|3334.04|3342.16|3333.46|38
1630353150000|2021-08-30 19:52:30|3342.15|3333.45|3341.74|3333.04|3342.15|3333.45|3341.26|3332.56|36
1630353160000|2021-08-30 19:52:40|3341.56|3332.86|3342.55|3333.85|3342.55|3333.85|3341.32|3332.62|37
1630353170000|2021-08-30 19:52:50|3342.79|3334.09|3342.85|3334.15|3343.07|3334.37|3342.67|3333.97|30
1630353180000|2021-08-30 19:53:00|3342.81|3334.11|3343.08|3334.38|3343.67|3334.97|3342.75|3334.05|32
1630353190000|2021-08-30 19:53:10|3342.8|3334.1|3343.18|3334.48|3343.43|3334.73|3342.8|3334.1|34
1630353200000|2021-08-30 19:53:20|3343.52|3334.82|3343.42|3334.72|3343.52|3334.82|3343.07|3334.37|29
1630353210000|2021-08-30 19:53:30|3343.53|3334.83|3343.89|3335.19|3343.98|3335.28|3343.29|3334.59|34
1630353220000|2021-08-30 19:53:40|3343.9|3335.2|3344.33|3335.63|3344.46|3335.76|3343.81|3335.11|33
1630353230000|2021-08-30 19:53:50|3344.34|3335.64|3344.55|3335.85|3344.62|3335.92|3344.32|3335.62|20
1630353240000|2021-08-30 19:54:00|3344.76|3336.06|3345.39|3336.69|3345.4|3336.7|3344.74|3336.04|14
1630353250000|2021-08-30 19:54:10|3345.04|3336.34|3345.55|3336.85|3345.57|3336.87|3344.89|3336.19|36
1630353260000|2021-08-30 19:54:20|3345.56|3336.86|3345.31|3336.61|3345.56|3336.86|3345.3|3336.6|26
1630353270000|2021-08-30 19:54:30|3345.29|3336.59|3344.58|3335.88|3345.43|3336.73|3344.37|3335.67|30
1630353280000|2021-08-30 19:54:40|3344.59|3335.89|3344.76|3336.06|3345.21|3336.51|3344.5|3335.8|31
1630353290000|2021-08-30 19:54:50|3344.8|3336.1|3344.74|3336.04|3344.83|3336.13|3344.71|3336.01|30
1630353300000|2021-08-30 19:55:00|3344.86|3336.16|3344.74|3336.04|3345.24|3336.54|3344.74|3336.04|35
1630353310000|2021-08-30 19:55:10|3344.68|3335.98|3344.22|3335.52|3344.74|3336.04|3344.11|3335.41|26
1630353320000|2021-08-30 19:55:20|3344.13|3335.43|3344.08|3335.38|3344.26|3335.56|3344.08|3335.38|16
1630353330000|2021-08-30 19:55:30|3344.17|3335.47|3342.84|3334.14|3344.37|3335.67|3342.83|3334.13|21
1630353340000|2021-08-30 19:55:40|3342.87|3334.17|3343.29|3334.59|3343.68|3334.98|3342.87|3334.17|27
1630353350000|2021-08-30 19:55:50|3343.3|3334.6|3342.64|3333.94|3343.44|3334.74|3342.46|3333.76|31
1630353360000|2021-08-30 19:56:00|3342.72|3334.02|3343.66|3334.96|3343.66|3334.96|3342.72|3334.02|22
1630353370000|2021-08-30 19:56:10|3343.65|3334.95|3343.3|3334.6|3343.66|3334.96|3343.25|3334.55|14
1630353380000|2021-08-30 19:56:20|3343.28|3334.58|3343.22|3334.52|3343.49|3334.79|3343.22|3334.52|19
1630353390000|2021-08-30 19:56:30|3343.37|3334.67|3343.22|3334.52|3343.37|3334.67|3343.17|3334.47|10
1630353400000|2021-08-30 19:56:40|3343.25|3334.55|3344.1|3335.4|3344.16|3335.46|3343.25|3334.55|28
1630353410000|2021-08-30 19:56:50|3344.07|3335.37|3343.76|3335.06|3344.07|3335.37|3343.71|3335.01|29
1630353420000|2021-08-30 19:57:00|3343.83|3335.13|3344.08|3335.38|3344.23|3335.53|3343.71|3335.01|33
1630353430000|2021-08-30 19:57:10|3344.03|3335.33|3343.94|3335.24|3344.14|3335.44|3343.83|3335.13|37
1630353440000|2021-08-30 19:57:20|3344.01|3335.31|3343.78|3335.08|3344.07|3335.37|3343.63|3334.93|28
1630353450000|2021-08-30 19:57:30|3343.76|3335.06|3343.45|3334.75|3343.96|3335.26|3343.45|3334.75|23
1630353460000|2021-08-30 19:57:40|3343.44|3334.74|3342.06|3333.36|3343.5|3334.8|3341.47|3332.77|26
1630353470000|2021-08-30 19:57:50|3342.02|3333.32|3343.22|3334.52|3343.66|3334.96|3342|3333.3|32
1630353480000|2021-08-30 19:58:00|3343.2|3334.5|3343.21|3334.51|3343.3|3334.6|3342.95|3334.25|31
1630353490000|2021-08-30 19:58:10|3343.24|3334.54|3343.35|3334.65|3343.35|3334.65|3342.39|3333.69|33
1630353500000|2021-08-30 19:58:20|3343.37|3334.67|3343.51|3334.81|3343.51|3334.81|3343.22|3334.52|29
1630353510000|2021-08-30 19:58:30|3343.52|3334.82|3343.9|3335.2|3343.95|3335.25|3343.44|3334.74|28
1630353520000|2021-08-30 19:58:40|3343.82|3335.12|3344.97|3336.27|3344.97|3336.27|3343.82|3335.12|37
1630353530000|2021-08-30 19:58:50|3344.14|3335.44|3344.16|3335.46|3345.11|3336.41|3344.09|3335.39|31
1630353540000|2021-08-30 19:59:00|3344.22|3335.52|3346.23|3337.53|3346.23|3337.53|3344.22|3335.52|30
1630353550000|2021-08-30 19:59:10|3346.31|3337.61|3346.52|3337.82|3346.54|3337.84|3346.28|3337.58|26
1630353560000|2021-08-30 19:59:20|3346.55|3337.85|3346.38|3337.68|3346.57|3337.87|3346.09|3337.39|31
1630353570000|2021-08-30 19:59:30|3346.45|3337.75|3346.64|3337.94|3346.64|3337.94|3346.28|3337.58|18
1630353580000|2021-08-30 19:59:40|3346.63|3337.93|3346.73|3338.03|3346.73|3338.03|3346.17|3337.47|31
1630353590000|2021-08-30 19:59:50|3346.56|3337.86|3346.9|3338.2|3346.93|3338.23|3346.45|3337.75|28
1630353600000|2021-08-30 20:00:00|3346.92|3338.22|3348.34|3339.64|3348.77|3340.07|3346.92|3338.22|33
1630353610000|2021-08-30 20:00:10|3348.73|3340.03|3349.15|3340.45|3349.27|3340.57|3348.73|3340.03|23
1630353620000|2021-08-30 20:00:20|3349.2|3340.5|3349.16|3340.46|3349.2|3340.5|3348.51|3339.81|37
1630353630000|2021-08-30 20:00:30|3349.14|3340.44|3349.18|3340.48|3349.19|3340.49|3348.9|3340.2|23
1630353640000|2021-08-30 20:00:40|3349.17|3340.47|3349.23|3340.53|3349.23|3340.53|3348.92|3340.22|20
1630353650000|2021-08-30 20:00:50|3349.33|3340.63|3349.26|3340.56|3349.84|3341.14|3348.97|3340.27|36
1630353660000|2021-08-30 20:01:00|3349.13|3340.43|3349.21|3340.51|3349.32|3340.62|3349.08|3340.38|25
1630353670000|2021-08-30 20:01:10|3349.28|3340.58|3350.3|3341.6|3350.39|3341.69|3349.21|3340.51|21
1630353680000|2021-08-30 20:01:20|3350.51|3341.81|3351.49|3342.79|3351.49|3342.79|3350.48|3341.78|29
1630353690000|2021-08-30 20:01:30|3351.6|3342.9|3351.31|3342.61|3351.61|3342.91|3351.3|3342.6|20
1630353700000|2021-08-30 20:01:40|3351.3|3342.6|3351.48|3342.78|3351.57|3342.87|3351.3|3342.6|27
1630353710000|2021-08-30 20:01:50|3351.5|3342.8|3351.46|3342.76|3351.63|3342.93|3351.43|3342.73|30
1630353720000|2021-08-30 20:02:00|3351.48|3342.78|3351.71|3343.01|3351.82|3343.12|3351.47|3342.77|29
1630353730000|2021-08-30 20:02:10|3351.76|3343.06|3350.71|3342.01|3352.02|3343.32|3350.25|3341.55|34
1630353740000|2021-08-30 20:02:20|3350.85|3342.15|3347.66|3338.96|3350.85|3342.15|3347.66|3338.96|36
1630353750000|2021-08-30 20:02:30|3347.63|3338.93|3348.43|3339.73|3348.47|3339.77|3347.63|3338.93|28
1630353760000|2021-08-30 20:02:40|3348.51|3339.81|3351.8|3343.1|3353.27|3344.57|3347.92|3339.22|39
1630353770000|2021-08-30 20:02:50|3351.79|3343.09|3349.31|3340.61|3351.79|3343.09|3348.92|3340.22|32
1630353780000|2021-08-30 20:03:00|3349.13|3340.43|3346.54|3337.84|3349.13|3340.43|3346.54|3337.84|36
1630353790000|2021-08-30 20:03:10|3346.55|3337.85|3349|3340.3|3351.47|3342.77|3346.55|3337.85|35
1630353800000|2021-08-30 20:03:20|3348.98|3340.28|3348.45|3339.75|3349.31|3340.61|3348.45|3339.75|34
1630353810000|2021-08-30 20:03:30|3348.44|3339.74|3347.54|3338.84|3348.44|3339.74|3346.86|3338.16|36
1630353820000|2021-08-30 20:03:40|3347.58|3338.88|3346.71|3338.01|3347.58|3338.88|3346.65|3337.95|20
1630353830000|2021-08-30 20:03:50|3346.76|3338.06|3346.71|3338.01|3347.01|3338.31|3346.71|3338.01|16
1630353840000|2021-08-30 20:04:00|3346.69|3337.99|3347.62|3338.92|3347.71|3339.01|3346.67|3337.97|31
1630353850000|2021-08-30 20:04:10|3347.61|3338.91|3346.82|3338.12|3347.61|3338.91|3346.79|3338.09|28
1630353860000|2021-08-30 20:04:20|3346.74|3338.04|3346.18|3337.48|3346.74|3338.04|3345.84|3337.14|23
1630353870000|2021-08-30 20:04:30|3346.37|3337.67|3345.37|3336.67|3346.37|3337.67|3344.17|3335.47|38
1630353880000|2021-08-30 20:04:40|3345.47|3336.77|3344.99|3336.29|3345.65|3336.95|3344.76|3336.06|38
1630353890000|2021-08-30 20:04:50|3344.71|3336.01|3343.5|3334.8|3344.83|3336.13|3343.5|3334.8|36
1630353900000|2021-08-30 20:05:00|3343.48|3334.78|3343.8|3335.1|3343.82|3335.12|3343.15|3334.45|39
1630353910000|2021-08-30 20:05:10|3343.72|3335.02|3343.53|3334.83|3343.75|3335.05|3343.42|3334.72|26
1630353920000|2021-08-30 20:05:20|3343.54|3334.84|3343.07|3334.37|3343.71|3335.01|3343.07|3334.37|22
1630353930000|2021-08-30 20:05:30|3343.08|3334.38|3343.41|3334.71|3343.47|3334.77|3343.08|3334.38|28
1630353940000|2021-08-30 20:05:40|3343.45|3334.75|3344.13|3335.43|3344.32|3335.62|3343.37|3334.67|16
1630353950000|2021-08-30 20:05:50|3344.17|3335.47|3343.34|3334.64|3344.17|3335.47|3343.2|3334.5|35
1630353960000|2021-08-30 20:06:00|3343.36|3334.66|3343.4|3334.7|3344.33|3335.63|3343.2|3334.5|22
1630353970000|2021-08-30 20:06:10|3343.51|3334.81|3343.63|3334.93|3343.65|3334.95|3343.05|3334.35|28
1630353980000|2021-08-30 20:06:20|3343.61|3334.91|3343.21|3334.51|3343.63|3334.93|3343.21|3334.51|16
1630353990000|2021-08-30 20:06:30|3343.22|3334.52|3343.45|3334.75|3343.59|3334.89|3343.21|3334.51|14
1630354000000|2021-08-30 20:06:40|3343.46|3334.76|3343.99|3335.29|3343.99|3335.29|3343.46|3334.76|18
1630354010000|2021-08-30 20:06:50|3343.98|3335.28|3344.37|3335.67|3344.62|3335.92|3343.96|3335.26|18
1630354020000|2021-08-30 20:07:00|3344.41|3335.71|3344.3|3335.6|3344.5|3335.8|3344.2|3335.5|34
1630354030000|2021-08-30 20:07:10|3344.2|3335.5|3344.32|3335.62|3344.5|3335.8|3344.17|3335.47|26
1630354040000|2021-08-30 20:07:20|3344.31|3335.61|3342.48|3333.78|3344.47|3335.77|3342.29|3333.59|35
1630354050000|2021-08-30 20:07:30|3342.5|3333.8|3342.08|3333.38|3342.69|3333.99|3341.92|3333.22|36
1630354060000|2021-08-30 20:07:40|3341.7|3333|3339.62|3330.92|3341.7|3333|3339.62|3330.92|36
1630354070000|2021-08-30 20:07:50|3339.41|3330.71|3340.8|3332.1|3340.87|3332.17|3339.32|3330.62|33
1630354080000|2021-08-30 20:08:00|3340.84|3332.14|3340.37|3331.67|3340.96|3332.26|3340.36|3331.66|21
1630354090000|2021-08-30 20:08:10|3340.41|3331.71|3340.06|3331.36|3340.65|3331.95|3339.53|3330.83|38
1630354100000|2021-08-30 20:08:20|3340.07|3331.37|3340.01|3331.31|3340.2|3331.5|3339.17|3330.47|31
1630354110000|2021-08-30 20:08:30|3340.32|3331.62|3340.12|3331.42|3341.24|3332.54|3339.83|3331.13|29
1630354120000|2021-08-30 20:08:40|3340.3|3331.6|3341.02|3332.32|3341.25|3332.55|3339.96|3331.26|23
1630354130000|2021-08-30 20:08:50|3340.88|3332.18|3339.08|3330.38|3340.89|3332.19|3338.97|3330.27|37
1630354140000|2021-08-30 20:09:00|3339.04|3330.34|3339.75|3331.05|3339.78|3331.08|3338.89|3330.19|37
1630354150000|2021-08-30 20:09:10|3339.93|3331.23|3341.05|3332.35|3341.16|3332.46|3339.77|3331.07|32
1630354160000|2021-08-30 20:09:20|3341.07|3332.37|3340.18|3331.48|3341.12|3332.42|3340.17|3331.47|34
1630354170000|2021-08-30 20:09:30|3339.84|3331.14|3338.79|3330.09|3339.84|3331.14|3338.76|3330.06|33
1630354180000|2021-08-30 20:09:40|3338.81|3330.11|3339.1|3330.4|3339.15|3330.45|3338.51|3329.81|19
1630354190000|2021-08-30 20:09:50|3339.14|3330.44|3339.25|3330.55|3339.25|3330.55|3339.1|3330.4|18
1630354200000|2021-08-30 20:10:00|3339.24|3330.54|3339.39|3330.69|3339.43|3330.73|3339.24|3330.54|11
1630354210000|2021-08-30 20:10:10|3339.38|3330.68|3340.35|3331.65|3340.35|3331.65|3339.38|3330.68|24
1630354220000|2021-08-30 20:10:20|3340.36|3331.66|3340.9|3332.2|3340.9|3332.2|3340.18|3331.48|19
1630354230000|2021-08-30 20:10:30|3340.89|3332.19|3341.1|3332.4|3341.1|3332.4|3340.41|3331.71|26
1630354240000|2021-08-30 20:10:40|3341.08|3332.38|3343.78|3335.08|3343.9|3335.2|3340.87|3332.17|36
1630354250000|2021-08-30 20:10:50|3343.79|3335.09|3343.01|3334.31|3344.22|3335.52|3342.43|3333.73|39
1630354260000|2021-08-30 20:11:00|3343.08|3334.38|3343.73|3335.03|3344.11|3335.41|3343.08|3334.38|35
1630354270000|2021-08-30 20:11:10|3343.6|3334.9|3343.96|3335.26|3344.2|3335.5|3343.45|3334.75|36
1630354280000|2021-08-30 20:11:20|3343.7|3335|3344.55|3335.85|3344.69|3335.99|3343.7|3335|33
1630354290000|2021-08-30 20:11:30|3344.51|3335.81|3344.32|3335.62|3344.9|3336.2|3344.3|3335.6|23
1630354300000|2021-08-30 20:11:40|3344.9|3336.2|3345.45|3336.75|3345.49|3336.79|3344.9|3336.2|18
1630354310000|2021-08-30 20:11:50|3345.21|3336.51|3345.28|3336.58|3345.28|3336.58|3345.21|3336.51|3
1630354320000|2021-08-30 20:12:00|3345.29|3336.59|3346.32|3337.62|3346.36|3337.66|3345.29|3336.59|23
1630354330000|2021-08-30 20:12:10|3346.36|3337.66|3345.76|3337.06|3346.36|3337.66|3345.48|3336.78|26
1630354340000|2021-08-30 20:12:20|3345.81|3337.11|3346.89|3338.19|3347.05|3338.35|3345.81|3337.11|31
1630354350000|2021-08-30 20:12:30|3346.9|3338.2|3345.75|3337.05|3347.02|3338.32|3345.25|3336.55|37
1630354360000|2021-08-30 20:12:40|3345.86|3337.16|3346.28|3337.58|3346.96|3338.26|3345.83|3337.13|36
1630354370000|2021-08-30 20:12:50|3346.31|3337.61|3346.24|3337.54|3346.33|3337.63|3346.01|3337.31|36
1630354380000|2021-08-30 20:13:00|3346.25|3337.55|3346.46|3337.76|3346.63|3337.93|3346.21|3337.51|36
1630354390000|2021-08-30 20:13:10|3346.43|3337.73|3346.49|3337.79|3346.57|3337.87|3346.37|3337.67|35
1630354400000|2021-08-30 20:13:20|3346.51|3337.81|3346.48|3337.78|3346.67|3337.97|3346.21|3337.51|34
1630354410000|2021-08-30 20:13:30|3346.44|3337.74|3346.65|3337.95|3346.71|3338.01|3346.44|3337.74|25
1630354420000|2021-08-30 20:13:40|3346.63|3337.93|3346.83|3338.13|3346.87|3338.17|3346.62|3337.92|18
1630354430000|2021-08-30 20:13:50|3346.94|3338.24|3347.66|3338.96|3347.87|3339.17|3346.94|3338.24|36
1630354440000|2021-08-30 20:14:00|3347.53|3338.83|3347.77|3339.07|3347.9|3339.2|3347.53|3338.83|26
1630354450000|2021-08-30 20:14:10|3347.72|3339.02|3347.75|3339.05|3347.96|3339.26|3347.1|3338.4|16
1630354460000|2021-08-30 20:14:20|3347.64|3338.94|3348.26|3339.56|3348.35|3339.65|3346.9|3338.2|30
1630354470000|2021-08-30 20:14:30|3348.28|3339.58|3348.21|3339.51|3348.63|3339.93|3347.98|3339.28|35
1630354480000|2021-08-30 20:14:40|3348.09|3339.39|3347.88|3339.18|3348.22|3339.52|3346.77|3338.07|39
1630354490000|2021-08-30 20:14:50|3348.06|3339.36|3347.41|3338.71|3348.11|3339.41|3347.25|3338.55|33
1630354500000|2021-08-30 20:15:00|3347.34|3338.64|3348.29|3339.59|3348.3|3339.6|3346.94|3338.24|35
1630354510000|2021-08-30 20:15:10|3348.28|3339.58|3348.81|3340.11|3349.25|3340.55|3347.96|3339.26|37
1630354520000|2021-08-30 20:15:20|3348.84|3340.14|3348.63|3339.93|3349.33|3340.63|3348.3|3339.6|37
1630354530000|2021-08-30 20:15:30|3348.74|3340.04|3346.57|3337.87|3348.74|3340.04|3346.57|3337.87|38
1630354540000|2021-08-30 20:15:40|3346.65|3337.95|3346.79|3338.09|3347.05|3338.35|3346.15|3337.45|39
1630354550000|2021-08-30 20:15:50|3346.83|3338.13|3347.19|3338.49|3347.61|3338.91|3346.78|3338.08|36
1630354560000|2021-08-30 20:16:00|3347.22|3338.52|3346.1|3337.4|3347.25|3338.55|3346.1|3337.4|34
1630354570000|2021-08-30 20:16:10|3346.13|3337.43|3343.8|3335.1|3346.14|3337.44|3343.8|3335.1|36
1630354580000|2021-08-30 20:16:20|3343.81|3335.11|3343.1|3334.4|3343.81|3335.11|3343.04|3334.34|35
1630354590000|2021-08-30 20:16:30|3343|3334.3|3342.45|3333.75|3343.14|3334.44|3342.34|3333.64|35
1630354600000|2021-08-30 20:16:40|3342.44|3333.74|3342.09|3333.39|3342.56|3333.86|3342.09|3333.39|30
1630354610000|2021-08-30 20:16:50|3342.07|3333.37|3342.85|3334.15|3343.12|3334.42|3341.66|3332.96|35
1630354620000|2021-08-30 20:17:00|3342.86|3334.16|3342.66|3333.96|3343.17|3334.47|3342.34|3333.64|34
1630354630000|2021-08-30 20:17:10|3342.67|3333.97|3341.56|3332.86|3342.74|3334.04|3341.56|3332.86|30
1630354640000|2021-08-30 20:17:20|3341.55|3332.85|3341.46|3332.76|3341.68|3332.98|3341.4|3332.7|31
1630354650000|2021-08-30 20:17:30|3341.48|3332.78|3339.25|3330.55|3341.51|3332.81|3339.25|3330.55|36
1630354660000|2021-08-30 20:17:40|3339.16|3330.46|3340.46|3331.76|3340.52|3331.82|3338.85|3330.15|39
1630354670000|2021-08-30 20:17:50|3340.48|3331.78|3339.22|3330.52|3340.5|3331.8|3339.22|3330.52|36
1630354680000|2021-08-30 20:18:00|3339.23|3330.53|3340.5|3331.8|3340.5|3331.8|3339.15|3330.45|39
1630354690000|2021-08-30 20:18:10|3340.56|3331.86|3341.11|3332.41|3341.24|3332.54|3340.26|3331.56|34
1630354700000|2021-08-30 20:18:20|3341.14|3332.44|3341.18|3332.48|3342.15|3333.45|3341.13|3332.43|24
1630354710000|2021-08-30 20:18:30|3341.42|3332.72|3341.57|3332.87|3341.94|3333.24|3340.93|3332.23|35
1630354720000|2021-08-30 20:18:40|3341.64|3332.94|3340.06|3331.36|3341.64|3332.94|3339.72|3331.02|34
1630354730000|2021-08-30 20:18:50|3339.97|3331.27|3340.03|3331.33|3340.36|3331.66|3339.95|3331.25|29
1630354740000|2021-08-30 20:19:00|3340.05|3331.35|3340.11|3331.41|3340.11|3331.41|3340.01|3331.31|19
1630354750000|2021-08-30 20:19:10|3340.09|3331.39|3339.53|3330.83|3340.09|3331.39|3339.38|3330.68|33
1630354760000|2021-08-30 20:19:20|3339.49|3330.79|3338.65|3329.95|3339.5|3330.8|3338.52|3329.82|25
1630354770000|2021-08-30 20:19:30|3338.36|3329.66|3337.13|3328.43|3338.36|3329.66|3336.77|3328.07|28
1630354780000|2021-08-30 20:19:40|3337.04|3328.34|3337.08|3328.38|3337.36|3328.66|3336.91|3328.21|37
1630354790000|2021-08-30 20:19:50|3337.12|3328.42|3337.49|3328.79|3337.66|3328.96|3337.05|3328.35|30
1630354800000|2021-08-30 20:20:00|3337.52|3328.82|3337.85|3329.15|3337.85|3329.15|3337.31|3328.61|31
1630354810000|2021-08-30 20:20:10|3337.84|3329.14|3337.93|3329.23|3337.97|3329.27|3337.5|3328.8|30
1630354820000|2021-08-30 20:20:20|3337.9|3329.2|3337.9|3329.2|3338.15|3329.45|3337.84|3329.14|30
1630354830000|2021-08-30 20:20:30|3337.91|3329.21|3338.59|3329.89|3338.88|3330.18|3337.82|3329.12|38
1630354840000|2021-08-30 20:20:40|3338.64|3329.94|3338.79|3330.09|3338.96|3330.26|3338.52|3329.82|34
1630354850000|2021-08-30 20:20:50|3338.85|3330.15|3339.15|3330.45|3339.62|3330.92|3338.68|3329.98|33
1630354860000|2021-08-30 20:21:00|3339.18|3330.48|3339.4|3330.7|3339.82|3331.12|3339.07|3330.37|36
1630354870000|2021-08-30 20:21:10|3339.52|3330.82|3339.51|3330.81|3339.78|3331.08|3339.32|3330.62|34
1630354880000|2021-08-30 20:21:20|3339.5|3330.8|3339.87|3331.17|3340.42|3331.72|3339.43|3330.73|30
1630354890000|2021-08-30 20:21:30|3339.96|3331.26|3340.34|3331.64|3340.64|3331.94|3339.96|3331.26|33
1630354900000|2021-08-30 20:21:40|3340.29|3331.59|3339.76|3331.06|3340.6|3331.9|3339.76|3331.06|34
1630354910000|2021-08-30 20:21:50|3339.42|3330.72|3340.02|3331.32|3340.22|3331.52|3339.21|3330.51|36
1630354920000|2021-08-30 20:22:00|3340|3331.3|3340.53|3331.83|3340.53|3331.83|3339.32|3330.62|35
1630354930000|2021-08-30 20:22:10|3340.52|3331.82|3340.9|3332.2|3340.98|3332.28|3340.33|3331.63|37
1630354940000|2021-08-30 20:22:20|3340.88|3332.18|3339.97|3331.27|3340.88|3332.18|3339.89|3331.19|34
1630354950000|2021-08-30 20:22:30|3340.04|3331.34|3340.07|3331.37|3340.2|3331.5|3339.92|3331.22|29
1630354960000|2021-08-30 20:22:40|3340.08|3331.38|3338.9|3330.2|3340.12|3331.42|3338.9|3330.2|34
1630354970000|2021-08-30 20:22:50|3338.91|3330.21|3339.15|3330.45|3339.22|3330.52|3338.83|3330.13|32
1630354980000|2021-08-30 20:23:00|3339.16|3330.46|3339.68|3330.98|3339.77|3331.07|3339.11|3330.41|35
1630354990000|2021-08-30 20:23:10|3339.78|3331.08|3339.34|3330.64|3339.79|3331.09|3338.74|3330.04|33
1630355000000|2021-08-30 20:23:20|3339.31|3330.61|3339.54|3330.84|3339.54|3330.84|3339.23|3330.53|32
1630355010000|2021-08-30 20:23:30|3339.53|3330.83|3339.57|3330.87|3339.66|3330.96|3339.44|3330.74|32
1630355020000|2021-08-30 20:23:40|3339.53|3330.83|3338.75|3330.05|3339.68|3330.98|3338.72|3330.02|37
1630355030000|2021-08-30 20:23:50|3338.78|3330.08|3339.08|3330.38|3339.13|3330.43|3338.78|3330.08|8
1630355040000|2021-08-30 20:24:00|3339.13|3330.43|3339.43|3330.73|3339.59|3330.89|3339.13|3330.43|32
1630355050000|2021-08-30 20:24:10|3339.38|3330.68|3338.46|3329.76|3339.55|3330.85|3338.46|3329.76|18
1630355060000|2021-08-30 20:24:20|3338.31|3329.61|3338.25|3329.55|3338.37|3329.67|3338.13|3329.43|23
1630355070000|2021-08-30 20:24:30|3338.19|3329.49|3336.75|3328.05|3338.19|3329.49|3336.42|3327.72|22
1630355080000|2021-08-30 20:24:40|3336.7|3328|3334.17|3325.47|3336.7|3328|3333.47|3324.77|37
1630355090000|2021-08-30 20:24:50|3334.18|3325.48|3332.94|3324.24|3334.37|3325.67|3332.94|3324.24|38
1630355100000|2021-08-30 20:25:00|3332.59|3323.89|3333.65|3324.95|3333.65|3324.95|3332.3|3323.6|36
1630355110000|2021-08-30 20:25:10|3333.71|3325.01|3333.57|3324.87|3333.87|3325.17|3333.14|3324.44|38
1630355120000|2021-08-30 20:25:20|3333.28|3324.58|3333.7|3325|3333.87|3325.17|3333.15|3324.45|34
1630355130000|2021-08-30 20:25:30|3333.57|3324.87|3333.86|3325.16|3333.9|3325.2|3333.42|3324.72|26
1630355140000|2021-08-30 20:25:40|3333.84|3325.14|3334.03|3325.33|3334.03|3325.33|3333.84|3325.14|15
1630355150000|2021-08-30 20:25:50|3334.05|3325.35|3334.01|3325.31|3334.05|3325.35|3334|3325.3|19
1630355160000|2021-08-30 20:26:00|3333.99|3325.29|3334.53|3325.83|3334.69|3325.99|3333.74|3325.04|24
1630355170000|2021-08-30 20:26:10|3334.59|3325.89|3335.91|3327.21|3336.08|3327.38|3334.59|3325.89|32
1630355180000|2021-08-30 20:26:20|3336.02|3327.32|3335.59|3326.89|3336.42|3327.72|3335.44|3326.74|38
1630355190000|2021-08-30 20:26:30|3335.44|3326.74|3335.63|3326.93|3335.7|3327|3335.31|3326.61|34
1630355200000|2021-08-30 20:26:40|3335.58|3326.88|3335.6|3326.9|3335.69|3326.99|3335.47|3326.77|34
1630355210000|2021-08-30 20:26:50|3335.58|3326.88|3334.61|3325.91|3335.6|3326.9|3334.22|3325.52|33
1630355220000|2021-08-30 20:27:00|3334.63|3325.93|3335.42|3326.72|3335.44|3326.74|3334.54|3325.84|28
1630355230000|2021-08-30 20:27:10|3335.43|3326.73|3334.63|3325.93|3335.73|3327.03|3334.63|3325.93|34
1630355240000|2021-08-30 20:27:20|3334.64|3325.94|3334.58|3325.88|3334.86|3326.16|3334.58|3325.88|18
1630355250000|2021-08-30 20:27:30|3334.57|3325.87|3333.71|3325.01|3334.57|3325.87|3333.45|3324.75|25
1630355260000|2021-08-30 20:27:40|3333.73|3325.03|3333.6|3324.9|3333.82|3325.12|3333.6|3324.9|18
1630355270000|2021-08-30 20:27:50|3333.1|3324.4|3332.75|3324.05|3333.22|3324.52|3332.65|3323.95|25
1630355280000|2021-08-30 20:28:00|3332.76|3324.06|3333.22|3324.52|3333.31|3324.61|3332.3|3323.6|26
1630355290000|2021-08-30 20:28:10|3333.07|3324.37|3331.89|3323.19|3333.07|3324.37|3331.2|3322.5|37
1630355300000|2021-08-30 20:28:20|3332.02|3323.32|3332.52|3323.82|3332.52|3323.82|3332|3323.3|35
1630355310000|2021-08-30 20:28:30|3332.51|3323.81|3331.58|3322.88|3332.98|3324.28|3331.53|3322.83|34
1630355320000|2021-08-30 20:28:40|3331.57|3322.87|3331.87|3323.17|3332.05|3323.35|3331.36|3322.66|39
1630355330000|2021-08-30 20:28:50|3331.98|3323.28|3331.08|3322.38|3332.18|3323.48|3330.92|3322.22|35
1630355340000|2021-08-30 20:29:00|3331.06|3322.36|3331.28|3322.58|3331.41|3322.71|3330.98|3322.28|37
1630355350000|2021-08-30 20:29:10|3331.46|3322.76|3331.11|3322.41|3331.52|3322.82|3331.08|3322.38|35
1630355360000|2021-08-30 20:29:20|3331.32|3322.62|3331.25|3322.55|3331.49|3322.79|3331.1|3322.4|33
1630355370000|2021-08-30 20:29:30|3331.23|3322.53|3331.08|3322.38|3331.34|3322.64|3330.85|3322.15|24
1630355380000|2021-08-30 20:29:40|3331.1|3322.4|3331.06|3322.36|3331.12|3322.42|3330.87|3322.17|27
1630355390000|2021-08-30 20:29:50|3331.15|3322.45|3330.78|3322.08|3331.16|3322.46|3330.59|3321.89|32
1630355400000|2021-08-30 20:30:00|3331.22|3322.52|3334.51|3325.81|3334.51|3325.81|3331.13|3322.43|35
1630355410000|2021-08-30 20:30:10|3334.63|3325.93|3335.58|3326.88|3336.3|3327.6|3334.63|3325.93|36
1630355420000|2021-08-30 20:30:20|3336.33|3327.63|3334.13|3325.43|3336.34|3327.64|3333.65|3324.95|36
1630355430000|2021-08-30 20:30:30|3334.17|3325.47|3333.32|3324.62|3334.28|3325.58|3333.22|3324.52|37
1630355440000|2021-08-30 20:30:40|3333.31|3324.61|3332.27|3323.57|3333.31|3324.61|3332.14|3323.44|37
1630355450000|2021-08-30 20:30:50|3332.2|3323.5|3332.92|3324.22|3332.92|3324.22|3331.39|3322.69|37
1630355460000|2021-08-30 20:31:00|3332.97|3324.27|3333.51|3324.81|3333.72|3325.02|3332.97|3324.27|38
1630355470000|2021-08-30 20:31:10|3333.52|3324.82|3333.2|3324.5|3333.53|3324.83|3332.91|3324.21|33
1630355480000|2021-08-30 20:31:20|3333.19|3324.49|3333.02|3324.32|3333.19|3324.49|3332.51|3323.81|30
1630355490000|2021-08-30 20:31:30|3332.96|3324.26|3333.23|3324.53|3333.23|3324.53|3332.57|3323.87|20
1630355500000|2021-08-30 20:31:40|3333.24|3324.54|3333.36|3324.66|3333.5|3324.8|3333.24|3324.54|17
1630355510000|2021-08-30 20:31:50|3333.33|3324.63|3334.07|3325.37|3334.07|3325.37|3333.22|3324.52|26
1630355520000|2021-08-30 20:32:00|3333.86|3325.16|3333.99|3325.29|3333.99|3325.29|3333.66|3324.96|29
1630355530000|2021-08-30 20:32:10|3333.93|3325.23|3333.88|3325.18|3334|3325.3|3333.82|3325.12|27
1630355540000|2021-08-30 20:32:20|3333.9|3325.2|3333.99|3325.29|3333.99|3325.29|3333.87|3325.17|26
1630355550000|2021-08-30 20:32:30|3334|3325.3|3334.17|3325.47|3334.65|3325.95|3334|3325.3|22
1630355560000|2021-08-30 20:32:40|3334.23|3325.53|3334.22|3325.52|3334.48|3325.78|3334.22|3325.52|22
1630355570000|2021-08-30 20:32:50|3334.32|3325.62|3334.21|3325.51|3334.41|3325.71|3334.2|3325.5|28
1630355580000|2021-08-30 20:33:00|3334.25|3325.55|3334.36|3325.66|3334.47|3325.77|3334.2|3325.5|21
1630355590000|2021-08-30 20:33:10|3334.39|3325.69|3334.41|3325.71|3334.46|3325.76|3334.39|3325.69|12
1630355600000|2021-08-30 20:33:20|3334.4|3325.7|3333.45|3324.75|3334.4|3325.7|3333.45|3324.75|33
1630355610000|2021-08-30 20:33:30|3333.46|3324.76|3333.03|3324.33|3333.52|3324.82|3333.03|3324.33|35
1630355620000|2021-08-30 20:33:40|3333.17|3324.47|3333.4|3324.7|3333.6|3324.9|3333.17|3324.47|36
1630355630000|2021-08-30 20:33:50|3333.43|3324.73|3333.01|3324.31|3333.68|3324.98|3333.01|3324.31|35
1630355640000|2021-08-30 20:34:00|3333.16|3324.46|3333.33|3324.63|3333.51|3324.81|3332.74|3324.04|31
1630355650000|2021-08-30 20:34:10|3333.32|3324.62|3333.39|3324.69|3333.69|3324.99|3333.08|3324.38|34
1630355660000|2021-08-30 20:34:20|3333.41|3324.71|3333.92|3325.22|3333.92|3325.22|3333.41|3324.71|33
1630355670000|2021-08-30 20:34:30|3333.93|3325.23|3333.51|3324.81|3333.93|3325.23|3333.36|3324.66|35
1630355680000|2021-08-30 20:34:40|3333.49|3324.79|3333.47|3324.77|3333.55|3324.85|3333.36|3324.66|26
1630355690000|2021-08-30 20:34:50|3333.44|3324.74|3332.36|3323.66|3333.48|3324.78|3332.36|3323.66|23
1630355700000|2021-08-30 20:35:00|3332.4|3323.7|3332.73|3324.03|3332.9|3324.2|3332.4|3323.7|32
1630355710000|2021-08-30 20:35:10|3332.7|3324|3332.72|3324.02|3332.74|3324.04|3332.59|3323.89|30
1630355720000|2021-08-30 20:35:20|3332.76|3324.06|3333.38|3324.68|3333.41|3324.71|3332.72|3324.02|21
1630355730000|2021-08-30 20:35:30|3333.34|3324.64|3333.86|3325.16|3333.96|3325.26|3333.34|3324.64|31
1630355740000|2021-08-30 20:35:40|3333.85|3325.15|3334.24|3325.54|3334.24|3325.54|3333.83|3325.13|34
1630355750000|2021-08-30 20:35:50|3334.31|3325.61|3335.67|3326.97|3335.67|3326.97|3334.19|3325.49|36
1630355760000|2021-08-30 20:36:00|3335.66|3326.96|3336.21|3327.51|3337.05|3328.35|3335.25|3326.55|35
1630355770000|2021-08-30 20:36:10|3336.34|3327.64|3336.89|3328.19|3337.59|3328.89|3336.1|3327.4|34
1630355780000|2021-08-30 20:36:20|3337.59|3328.89|3337.72|3329.02|3337.72|3329.02|3336.69|3327.99|34
1630355790000|2021-08-30 20:36:30|3337.62|3328.92|3338.31|3329.61|3338.48|3329.78|3337.5|3328.8|32
1630355800000|2021-08-30 20:36:40|3338.3|3329.6|3336.42|3327.72|3338.3|3329.6|3336.37|3327.67|35
1630355810000|2021-08-30 20:36:50|3336.43|3327.73|3337.21|3328.51|3337.75|3329.05|3336.3|3327.6|37
1630355820000|2021-08-30 20:37:00|3337.5|3328.8|3337.42|3328.72|3338.06|3329.36|3337.32|3328.62|31
1630355830000|2021-08-30 20:37:10|3337.48|3328.78|3337.57|3328.87|3338.01|3329.31|3337.38|3328.68|27
1630355840000|2021-08-30 20:37:20|3337.69|3328.99|3337.71|3329.01|3337.72|3329.02|3337.41|3328.71|27
1630355850000|2021-08-30 20:37:30|3337.73|3329.03|3337.72|3329.02|3337.75|3329.05|3337.68|3328.98|12
1630355860000|2021-08-30 20:37:40|3337.74|3329.04|3338.01|3329.31|3338.08|3329.38|3337.74|3329.04|25
1630355870000|2021-08-30 20:37:50|3338.03|3329.33|3338.59|3329.89|3338.62|3329.92|3337.97|3329.27|34
1630355880000|2021-08-30 20:38:00|3338.42|3329.72|3338.4|3329.7|3338.61|3329.91|3337.96|3329.26|26
1630355890000|2021-08-30 20:38:10|3338.46|3329.76|3338.52|3329.82|3338.53|3329.83|3338.42|3329.72|24
1630355900000|2021-08-30 20:38:20|3338.54|3329.84|3338.6|3329.9|3338.6|3329.9|3338.41|3329.71|20
1630355910000|2021-08-30 20:38:30|3338.53|3329.83|3338.48|3329.78|3338.6|3329.9|3338.14|3329.44|18
1630355920000|2021-08-30 20:38:40|3338.5|3329.8|3338.58|3329.88|3338.6|3329.9|3338.42|3329.72|15
1630355930000|2021-08-30 20:38:50|3338.59|3329.89|3338.49|3329.79|3338.59|3329.89|3338.49|3329.79|7
1630355940000|2021-08-30 20:39:00|3338.51|3329.81|3338.7|3330|3338.77|3330.07|3338.25|3329.55|25
1630355950000|2021-08-30 20:39:10|3338.77|3330.07|3338.43|3329.73|3338.85|3330.15|3338.33|3329.63|33
1630355960000|2021-08-30 20:39:20|3338.26|3329.56|3337.95|3329.25|3338.45|3329.75|3337.59|3328.89|32
1630355970000|2021-08-30 20:39:30|3337.64|3328.94|3336.74|3328.04|3337.95|3329.25|3336.6|3327.9|25
1630355980000|2021-08-30 20:39:40|3336.67|3327.97|3336.84|3328.14|3337.31|3328.61|3336.67|3327.97|32
1630355990000|2021-08-30 20:39:50|3336.88|3328.18|3336.49|3327.79|3336.95|3328.25|3336.3|3327.6|27
1630356000000|2021-08-30 20:40:00|3336.48|3327.78|3335.05|3326.35|3336.64|3327.94|3335.03|3326.33|32
1630356010000|2021-08-30 20:40:10|3335.12|3326.42|3334.88|3326.18|3335.12|3326.42|3334.81|3326.11|31
1630356020000|2021-08-30 20:40:20|3334.92|3326.22|3335.05|3326.35|3335.1|3326.4|3334.79|3326.09|33
1630356030000|2021-08-30 20:40:30|3335.04|3326.34|3337.39|3328.69|3337.39|3328.69|3334.57|3325.87|33
1630356040000|2021-08-30 20:40:40|3337.46|3328.76|3337.52|3328.82|3337.63|3328.93|3337.2|3328.5|31
1630356050000|2021-08-30 20:40:50|3337.58|3328.88|3338.37|3329.67|3338.54|3329.84|3337.58|3328.88|34
1630356060000|2021-08-30 20:41:00|3338.38|3329.68|3338.57|3329.87|3338.78|3330.08|3338.27|3329.57|31
1630356070000|2021-08-30 20:41:10|3338.68|3329.98|3341.87|3333.17|3341.87|3333.17|3338.68|3329.98|30
1630356080000|2021-08-30 20:41:20|3341.71|3333.01|3340.3|3331.6|3342.01|3333.31|3340.12|3331.42|26
1630356090000|2021-08-30 20:41:30|3340.1|3331.4|3339.18|3330.48|3340.47|3331.77|3338.84|3330.14|30
1630356100000|2021-08-30 20:41:40|3339.19|3330.49|3339.39|3330.69|3339.4|3330.7|3338.86|3330.16|34
1630356110000|2021-08-30 20:41:50|3339.37|3330.67|3338.99|3330.29|3339.41|3330.71|3338.58|3329.88|29
1630356120000|2021-08-30 20:42:00|3339|3330.3|3339.33|3330.63|3339.33|3330.63|3339|3330.3|31
1630356130000|2021-08-30 20:42:10|3339.21|3330.51|3339.77|3331.07|3339.77|3331.07|3339.21|3330.51|34
1630356140000|2021-08-30 20:42:20|3339.9|3331.2|3340.91|3332.21|3340.95|3332.25|3339.69|3330.99|37
1630356150000|2021-08-30 20:42:30|3341|3332.3|3341.63|3332.93|3342.44|3333.74|3340.84|3332.14|35
1630356160000|2021-08-30 20:42:40|3341.18|3332.48|3342.82|3334.12|3342.84|3334.14|3341.18|3332.48|32
1630356170000|2021-08-30 20:42:50|3342.65|3333.95|3341.05|3332.35|3342.94|3334.24|3341.05|3332.35|33
1630356180000|2021-08-30 20:43:00|3341.04|3332.34|3342.68|3333.98|3342.99|3334.29|3341.04|3332.34|34
1630356190000|2021-08-30 20:43:10|3342.96|3334.26|3341.99|3333.29|3343.25|3334.55|3341.99|3333.29|28
1630356200000|2021-08-30 20:43:20|3342.31|3333.61|3342.79|3334.09|3343.05|3334.35|3341.73|3333.03|32
1630356210000|2021-08-30 20:43:30|3342.85|3334.15|3342.8|3334.1|3343.11|3334.41|3342.8|3334.1|23
1630356220000|2021-08-30 20:43:40|3342.81|3334.11|3341.28|3332.58|3342.9|3334.2|3341.14|3332.44|29
1630356230000|2021-08-30 20:43:50|3341.3|3332.6|3341.55|3332.85|3341.59|3332.89|3341.08|3332.38|35
1630356240000|2021-08-30 20:44:00|3341.54|3332.84|3341.78|3333.08|3342.21|3333.51|3341.54|3332.84|35
1630356250000|2021-08-30 20:44:10|3341.67|3332.97|3342.9|3334.2|3342.91|3334.21|3341.65|3332.95|30
1630356260000|2021-08-30 20:44:20|3342.74|3334.04|3343.8|3335.1|3343.89|3335.19|3342.74|3334.04|32
1630356270000|2021-08-30 20:44:30|3343.74|3335.04|3343.82|3335.12|3344|3335.3|3343.71|3335.01|25
1630356280000|2021-08-30 20:44:40|3343.79|3335.09|3343.74|3335.04|3344.05|3335.35|3343.73|3335.03|31
1630356290000|2021-08-30 20:44:50|3343.75|3335.05|3344|3335.3|3344.05|3335.35|3343.74|3335.04|34
1630356300000|2021-08-30 20:45:00|3344.02|3335.32|3344.44|3335.74|3344.74|3336.04|3344.02|3335.32|34
1630356310000|2021-08-30 20:45:10|3344.42|3335.72|3344.97|3336.27|3345.09|3336.39|3344.42|3335.72|28
1630356320000|2021-08-30 20:45:20|3345.08|3336.38|3344.97|3336.27|3345.28|3336.58|3344.95|3336.25|20
1630356330000|2021-08-30 20:45:30|3344.9|3336.2|3346.62|3337.92|3346.72|3338.02|3344.9|3336.2|15
1630356340000|2021-08-30 20:45:40|3346.8|3338.1|3347.48|3338.78|3347.48|3338.78|3346.55|3337.85|14
1630356350000|2021-08-30 20:45:50|3347.32|3338.62|3347.56|3338.86|3348.19|3339.49|3346.92|3338.22|22
1630356360000|2021-08-30 20:46:00|3347.58|3338.88|3347.3|3338.6|3347.73|3339.03|3347.15|3338.45|27
1630356370000|2021-08-30 20:46:10|3347.28|3338.58|3348.58|3339.88|3348.78|3340.08|3347.15|3338.45|26
1630356380000|2021-08-30 20:46:20|3348.78|3340.08|3351.89|3343.19|3351.98|3343.28|3347.54|3338.84|38
1630356390000|2021-08-30 20:46:30|3352.08|3343.38|3351.95|3343.25|3352.58|3343.88|3351.29|3342.59|37
1630356400000|2021-08-30 20:46:40|3351.85|3343.15|3349.63|3340.93|3351.85|3343.15|3349.54|3340.84|39
1630356410000|2021-08-30 20:46:50|3349.46|3340.76|3345.11|3336.41|3349.46|3340.76|3344.53|3335.83|39
1630356420000|2021-08-30 20:47:00|3345.26|3336.56|3345.78|3337.08|3346.58|3337.88|3345.06|3336.36|38
1630356430000|2021-08-30 20:47:10|3345.65|3336.95|3345.54|3336.84|3345.97|3337.27|3345.45|3336.75|37
1630356440000|2021-08-30 20:47:20|3345.52|3336.82|3345.23|3336.53|3345.86|3337.16|3345.2|3336.5|38
1630356450000|2021-08-30 20:47:30|3345.32|3336.62|3343.83|3335.13|3345.35|3336.65|3343.81|3335.11|20
1630356460000|2021-08-30 20:47:40|3343.95|3335.25|3343.66|3334.96|3343.95|3335.25|3343.65|3334.95|30
1630356470000|2021-08-30 20:47:50|3343.67|3334.97|3342.67|3333.97|3343.67|3334.97|3342.45|3333.75|31
1630356480000|2021-08-30 20:48:00|3342.66|3333.96|3342.43|3333.73|3343.3|3334.6|3342.27|3333.57|35
1630356490000|2021-08-30 20:48:10|3342.46|3333.76|3342.62|3333.92|3342.74|3334.04|3342.3|3333.6|38
1630356500000|2021-08-30 20:48:20|3342.59|3333.89|3342.6|3333.9|3342.73|3334.03|3342.4|3333.7|31
1630356510000|2021-08-30 20:48:30|3342.64|3333.94|3342.07|3333.37|3342.68|3333.98|3342.07|3333.37|30
1630356520000|2021-08-30 20:48:40|3342.06|3333.36|3341.96|3333.26|3342.09|3333.39|3341.96|3333.26|27
1630356530000|2021-08-30 20:48:50|3341.94|3333.24|3343.25|3334.55|3343.25|3334.55|3341.29|3332.59|32
1630356540000|2021-08-30 20:49:00|3343.22|3334.52|3343.09|3334.39|3343.23|3334.53|3342.84|3334.14|33
1630356550000|2021-08-30 20:49:10|3343.06|3334.36|3343.13|3334.43|3343.22|3334.52|3342.91|3334.21|34
1630356560000|2021-08-30 20:49:20|3343.16|3334.46|3341.91|3333.21|3343.16|3334.46|3341.88|3333.18|35
1630356570000|2021-08-30 20:49:30|3341.89|3333.19|3342.46|3333.76|3342.75|3334.05|3341.79|3333.09|38
1630356580000|2021-08-30 20:49:40|3342.59|3333.89|3342.33|3333.63|3342.84|3334.14|3342.31|3333.61|28
1630356590000|2021-08-30 20:49:50|3342.34|3333.64|3342.7|3334|3342.7|3334|3341.66|3332.96|35
1630356600000|2021-08-30 20:50:00|3342.59|3333.89|3342.32|3333.62|3342.69|3333.99|3341.74|3333.04|32
1630356610000|2021-08-30 20:50:10|3342.18|3333.48|3342.32|3333.62|3342.63|3333.93|3342.12|3333.42|35
1630356620000|2021-08-30 20:50:20|3342.35|3333.65|3342.09|3333.39|3342.46|3333.76|3342.09|3333.39|31
1630356630000|2021-08-30 20:50:30|3342.1|3333.4|3342.26|3333.56|3342.37|3333.67|3342.1|3333.4|35
1630356640000|2021-08-30 20:50:40|3342.25|3333.55|3342.3|3333.6|3342.45|3333.75|3342.12|3333.42|35
1630356650000|2021-08-30 20:50:50|3342.29|3333.59|3342.38|3333.68|3342.47|3333.77|3342.28|3333.58|33
1630356660000|2021-08-30 20:51:00|3342.36|3333.66|3342.48|3333.78|3342.48|3333.78|3342.15|3333.45|30
1630356670000|2021-08-30 20:51:10|3342.46|3333.76|3342.46|3333.76|3342.5|3333.8|3342.46|3333.76|11
1630356680000|2021-08-30 20:51:20|3342.48|3333.78|3342.44|3333.74|3342.48|3333.78|3342.44|3333.74|15
1630356690000|2021-08-30 20:51:30|3342.43|3333.73|3342.5|3333.8|3342.51|3333.81|3341.99|3333.29|20
1630356700000|2021-08-30 20:51:40|3342.44|3333.74|3342.31|3333.61|3342.44|3333.74|3342.22|3333.52|26
1630356710000|2021-08-30 20:51:50|3342.3|3333.6|3342.46|3333.76|3342.46|3333.76|3342.3|3333.6|10
1630356720000|2021-08-30 20:52:00|3342.44|3333.74|3342.42|3333.72|3342.5|3333.8|3342.33|3333.63|22
1630356730000|2021-08-30 20:52:10|3342.5|3333.8|3342.37|3333.67|3342.7|3334|3342.37|3333.67|33
1630356740000|2021-08-30 20:52:20|3342.44|3333.74|3342.54|3333.84|3342.78|3334.08|3342.41|3333.71|26
1630356750000|2021-08-30 20:52:30|3342.6|3333.9|3342.64|3333.94|3342.9|3334.2|3342.55|3333.85|24
1630356760000|2021-08-30 20:52:40|3342.6|3333.9|3342.77|3334.07|3342.77|3334.07|3342.34|3333.64|25
1630356770000|2021-08-30 20:52:50|3342.64|3333.94|3342.84|3334.14|3343|3334.3|3342.54|3333.84|11
1630356780000|2021-08-30 20:53:00|3342.88|3334.18|3342.89|3334.19|3342.96|3334.26|3342.82|3334.12|19
1630356790000|2021-08-30 20:53:10|3342.9|3334.2|3342.99|3334.29|3342.99|3334.29|3342.88|3334.18|7
1630356800000|2021-08-30 20:53:20|3343.13|3334.43|3343.11|3334.41|3343.14|3334.44|3342.89|3334.19|26
1630356810000|2021-08-30 20:53:30|3343.1|3334.4|3343.08|3334.38|3343.11|3334.41|3343.08|3334.38|6
1630356820000|2021-08-30 20:53:40|3343.09|3334.39|3343.11|3334.41|3343.11|3334.41|3343.08|3334.38|10
1630356830000|2021-08-30 20:53:50|3343.14|3334.44|3343.13|3334.43|3343.3|3334.6|3343.1|3334.4|29
1630356840000|2021-08-30 20:54:00|3343.16|3334.46|3343.14|3334.44|3343.22|3334.52|3343.1|3334.4|21
1630356850000|2021-08-30 20:54:10|3343.24|3334.54|3343.11|3334.41|3343.24|3334.54|3343.11|3334.41|17
1630356860000|2021-08-30 20:54:20|3343.12|3334.42|3342.05|3333.35|3343.12|3334.42|3342.05|3333.35|13
1630356870000|2021-08-30 20:54:30|3342.17|3333.47|3342.27|3333.57|3342.38|3333.68|3342.13|3333.43|29
1630356880000|2021-08-30 20:54:40|3342.16|3333.46|3342.14|3333.44|3342.33|3333.63|3341.34|3332.64|29
1630356890000|2021-08-30 20:54:50|3342.2|3333.5|3343.24|3334.54|3343.35|3334.65|3342.17|3333.47|19
1630356900000|2021-08-30 20:55:00|3343.23|3334.53|3342.63|3333.93|3343.24|3334.54|3342.25|3333.55|28
1630356910000|2021-08-30 20:55:10|3342.53|3333.83|3342.08|3333.38|3342.58|3333.88|3342.08|3333.38|34
1630356920000|2021-08-30 20:55:20|3342.12|3333.42|3341.87|3333.17|3342.12|3333.42|3341.74|3333.04|24
1630356930000|2021-08-30 20:55:30|3341.83|3333.13|3342.75|3334.05|3342.95|3334.25|3341.83|3333.13|13
1630356940000|2021-08-30 20:55:40|3342.73|3334.03|3343.09|3334.39|3343.1|3334.4|3342.32|3333.62|34
1630356950000|2021-08-30 20:55:50|3343.08|3334.38|3342.59|3333.89|3343.08|3334.38|3342.3|3333.6|31
1630356960000|2021-08-30 20:56:00|3342.48|3333.78|3342.83|3334.13|3342.94|3334.24|3342.48|3333.78|25
1630356970000|2021-08-30 20:56:10|3342.85|3334.15|3343.09|3334.39|3343.16|3334.46|3342.69|3333.99|22
1630356980000|2021-08-30 20:56:20|3343.11|3334.41|3345.53|3336.83|3345.53|3336.83|3342.54|3333.84|28
1630356990000|2021-08-30 20:56:30|3345.56|3336.86|3345.93|3337.23|3346.04|3337.34|3345.56|3336.86|31
1630357000000|2021-08-30 20:56:40|3345.95|3337.25|3346.69|3337.99|3347.36|3338.66|3345.89|3337.19|33
1630357010000|2021-08-30 20:56:50|3346.71|3338.01|3348.79|3340.09|3349.07|3340.37|3346.71|3338.01|35
1630357020000|2021-08-30 20:57:00|3348.76|3340.06|3349.58|3340.88|3349.78|3341.08|3348.76|3340.06|31
1630357030000|2021-08-30 20:57:10|3349.59|3340.89|3347.87|3339.17|3349.92|3341.22|3347.3|3338.6|38
1630357040000|2021-08-30 20:57:20|3347.58|3338.88|3347.44|3338.74|3347.62|3338.92|3347.4|3338.7|34
1630357050000|2021-08-30 20:57:30|3347.58|3338.88|3347.49|3338.79|3347.75|3339.05|3347.44|3338.74|32
1630357060000|2021-08-30 20:57:40|3347.52|3338.82|3347.12|3338.42|3347.65|3338.95|3346.77|3338.07|33
1630357070000|2021-08-30 20:57:50|3346.88|3338.18|3346.71|3338.01|3347.46|3338.76|3346.35|3337.65|38
1630357080000|2021-08-30 20:58:00|3346.59|3337.89|3346.82|3338.12|3347.05|3338.35|3346.52|3337.82|33
1630357090000|2021-08-30 20:58:10|3346.81|3338.11|3346.12|3337.42|3346.96|3338.26|3346.12|3337.42|21
1630357100000|2021-08-30 20:58:20|3346.15|3337.45|3346.95|3338.25|3347.03|3338.33|3346.15|3337.45|21
1630357110000|2021-08-30 20:58:30|3346.98|3338.28|3346.87|3338.17|3346.98|3338.28|3346.86|3338.16|21
1630357120000|2021-08-30 20:58:40|3346.86|3338.16|3346.87|3338.17|3346.87|3338.17|3346.75|3338.05|21
1630357130000|2021-08-30 20:58:50|3346.85|3338.15|3346.73|3338.03|3346.94|3338.24|3346.68|3337.98|22
1630357140000|2021-08-30 20:59:00|3346.7|3338|3346.62|3337.92|3346.79|3338.09|3346.52|3337.82|33
1630357150000|2021-08-30 20:59:10|3346.68|3337.98|3347|3338.3|3347|3338.3|3346.67|3337.97|29
1630357160000|2021-08-30 20:59:20|3346.92|3338.22|3346.98|3338.28|3347.41|3338.71|3346.92|3338.22|33
1630357170000|2021-08-30 20:59:30|3346.96|3338.26|3346.08|3337.38|3347|3338.3|3346.08|3337.38|32
1630357180000|2021-08-30 20:59:40|3346.07|3337.37|3344.57|3335.87|3346.1|3337.4|3344.55|3335.85|32
1630357190000|2021-08-30 20:59:50|3344.61|3335.91|3344.86|3336.16|3345.74|3337.04|3344.61|3335.91|32
1630357200000|2021-08-30 21:00:00|3344.87|3336.17|3346.07|3337.37|3346.1|3337.4|3344.78|3336.08|36
1630357210000|2021-08-30 21:00:10|3346.14|3337.44|3346.29|3337.59|3346.36|3337.66|3346.14|3337.44|28
1630357220000|2021-08-30 21:00:20|3346.32|3337.62|3346.19|3337.49|3346.32|3337.62|3346.14|3337.44|24
1630357230000|2021-08-30 21:00:30|3346.2|3337.5|3345.37|3336.67|3346.28|3337.58|3345.37|3336.67|23
1630357240000|2021-08-30 21:00:40|3345.46|3336.76|3345.91|3337.21|3345.91|3337.21|3345.29|3336.59|33
1630357250000|2021-08-30 21:00:50|3345.88|3337.18|3346.56|3337.86|3346.59|3337.89|3345.88|3337.18|34
1630357260000|2021-08-30 21:01:00|3346.58|3337.88|3346.5|3337.8|3346.59|3337.89|3346.39|3337.69|25
1630357270000|2021-08-30 21:01:10|3346.45|3337.75|3345.17|3336.47|3346.45|3337.75|3345.11|3336.41|33
1630357280000|2021-08-30 21:01:20|3345.15|3336.45|3344.61|3335.91|3345.15|3336.45|3344.6|3335.9|8
1630357290000|2021-08-30 21:01:30|3344.55|3335.85|3343.65|3334.95|3344.55|3335.85|3343.27|3334.57|25
1630357300000|2021-08-30 21:01:40|3343.6|3334.9|3343.44|3334.74|3343.61|3334.91|3343.37|3334.67|27
1630357310000|2021-08-30 21:01:50|3343.34|3334.64|3343.12|3334.42|3343.4|3334.7|3343.1|3334.4|21
1630357320000|2021-08-30 21:02:00|3343.13|3334.43|3343.19|3334.49|3343.19|3334.49|3343.13|3334.43|5
1630357330000|2021-08-30 21:02:10|3343.14|3334.44|3342.3|3333.6|3343.18|3334.48|3342.21|3333.51|12
1630357340000|2021-08-30 21:02:20|3342.16|3333.46|3344.91|3336.21|3344.91|3336.21|3342.13|3333.43|39
1630357350000|2021-08-30 21:02:30|3344.99|3336.29|3343.57|3334.87|3345.03|3336.33|3343.57|3334.87|36
1630357360000|2021-08-30 21:02:40|3343.53|3334.83|3343.07|3334.37|3343.7|3335|3343.07|3334.37|33
1630357370000|2021-08-30 21:02:50|3343.06|3334.36|3342.73|3334.03|3343.07|3334.37|3342.66|3333.96|26
1630357380000|2021-08-30 21:03:00|3342.74|3334.04|3342.57|3333.87|3342.89|3334.19|3342.48|3333.78|23
1630357390000|2021-08-30 21:03:10|3342.58|3333.88|3342.48|3333.78|3342.6|3333.9|3342.41|3333.71|18
1630357400000|2021-08-30 21:03:20|3342.45|3333.75|3342.28|3333.58|3342.45|3333.75|3342.24|3333.54|14
1630357410000|2021-08-30 21:03:30|3342.3|3333.6|3342.18|3333.48|3342.3|3333.6|3342.09|3333.39|29
1630357420000|2021-08-30 21:03:40|3342.17|3333.47|3341.34|3332.64|3342.2|3333.5|3341.32|3332.62|25
1630357430000|2021-08-30 21:03:50|3341.33|3332.63|3340.99|3332.29|3341.4|3332.7|3340.7|3332|30
1630357440000|2021-08-30 21:04:00|3340.95|3332.25|3341.13|3332.43|3341.2|3332.5|3340.91|3332.21|30
1630357450000|2021-08-30 21:04:10|3341.15|3332.45|3341.16|3332.46|3341.22|3332.52|3341.1|3332.4|18
1630357460000|2021-08-30 21:04:20|3341.18|3332.48|3342.24|3333.54|3342.24|3333.54|3341.16|3332.46|25
1630357470000|2021-08-30 21:04:30|3342.23|3333.53|3342.17|3333.47|3342.23|3333.53|3342.06|3333.36|6
1630357480000|2021-08-30 21:04:40|3342.2|3333.5|3342.4|3333.7|3342.4|3333.7|3342.18|3333.48|14
1630357490000|2021-08-30 21:04:50|3342.37|3333.67|3341.08|3332.38|3342.4|3333.7|3340.81|3332.11|24
1630357500000|2021-08-30 21:05:00|3341.02|3332.32|3342.73|3334.03|3342.74|3334.04|3341.01|3332.31|27
1630357510000|2021-08-30 21:05:10|3342.19|3333.49|3343.59|3334.89|3344.36|3335.66|3342.19|3333.49|29
1630357520000|2021-08-30 21:05:20|3343.57|3334.87|3344.34|3335.64|3344.4|3335.7|3343.42|3334.72|31
1630357530000|2021-08-30 21:05:30|3344.4|3335.7|3343.18|3334.48|3344.4|3335.7|3343.04|3334.34|37
1630357540000|2021-08-30 21:05:40|3343.11|3334.41|3342.35|3333.65|3343.2|3334.5|3342.3|3333.6|33
1630357550000|2021-08-30 21:05:50|3342.4|3333.7|3342.88|3334.18|3343.56|3334.86|3342.33|3333.63|37
1630357560000|2021-08-30 21:06:00|3342.85|3334.15|3342.43|3333.73|3342.9|3334.2|3342.1|3333.4|36
1630357570000|2021-08-30 21:06:10|3342.52|3333.82|3342.18|3333.48|3342.66|3333.96|3342.18|3333.48|35
1630357580000|2021-08-30 21:06:20|3342.06|3333.36|3341.52|3332.82|3342.13|3333.43|3341.52|3332.82|21
1630357590000|2021-08-30 21:06:30|3341.43|3332.73|3340.68|3331.98|3341.43|3332.73|3340.63|3331.93|13
1630357600000|2021-08-30 21:06:40|3340.65|3331.95|3340.02|3331.32|3340.65|3331.95|3339.8|3331.1|22
1630357610000|2021-08-30 21:06:50|3339.97|3331.27|3340.06|3331.36|3340.15|3331.45|3339.97|3331.27|28
1630357620000|2021-08-30 21:07:00|3340.09|3331.39|3340.66|3331.96|3340.7|3332|3339.98|3331.28|30
1630357630000|2021-08-30 21:07:10|3340.65|3331.95|3340.07|3331.37|3340.65|3331.95|3339.76|3331.06|37
1630357640000|2021-08-30 21:07:20|3339.89|3331.19|3339.91|3331.21|3340.08|3331.38|3339.59|3330.89|35
1630357650000|2021-08-30 21:07:30|3339.73|3331.03|3339.61|3330.91|3340.03|3331.33|3339.36|3330.66|31
1630357660000|2021-08-30 21:07:40|3339.58|3330.88|3339.53|3330.83|3339.92|3331.22|3339.47|3330.77|30
1630357670000|2021-08-30 21:07:50|3339.6|3330.9|3339.68|3330.98|3339.96|3331.26|3339.48|3330.78|30
1630357680000|2021-08-30 21:08:00|3339.4|3330.7|3339.72|3331.02|3339.84|3331.14|3339.34|3330.64|31
1630357690000|2021-08-30 21:08:10|3339.36|3330.66|3336.14|3327.44|3340.24|3331.54|3334.81|3326.11|39
1630357700000|2021-08-30 21:08:20|3336.25|3327.55|3335.4|3326.7|3336.25|3327.55|3335.4|3326.7|39
1630357710000|2021-08-30 21:08:30|3335.3|3326.6|3334.33|3325.63|3335.45|3326.75|3334.33|3325.63|39
1630357720000|2021-08-30 21:08:40|3334|3325.3|3333.79|3325.09|3334.6|3325.9|3333.39|3324.69|37
1630357730000|2021-08-30 21:08:50|3333.76|3325.06|3332.36|3323.66|3333.76|3325.06|3332.27|3323.57|40
1630357740000|2021-08-30 21:09:00|3332.12|3323.42|3332.44|3323.74|3332.86|3324.16|3332.12|3323.42|33
1630357750000|2021-08-30 21:09:10|3332.43|3323.73|3331.29|3322.59|3332.43|3323.73|3331.29|3322.59|23
1630357760000|2021-08-30 21:09:20|3331.27|3322.57|3327.94|3319.24|3331.27|3322.57|3326.62|3317.92|40
1630357770000|2021-08-30 21:09:30|3328.23|3319.53|3324.31|3315.61|3328.37|3319.67|3324.12|3315.42|36
1630357780000|2021-08-30 21:09:40|3324.13|3315.43|3323.86|3315.16|3324.13|3315.43|3322.8|3314.1|35
1630357790000|2021-08-30 21:09:50|3323.83|3315.13|3325.03|3316.33|3325.09|3316.39|3322.93|3314.23|38
1630357800000|2021-08-30 21:10:00|3325.52|3316.82|3324.4|3315.7|3326.54|3317.84|3324.37|3315.67|38
1630357810000|2021-08-30 21:10:10|3324.39|3315.69|3324.91|3316.21|3325.09|3316.39|3324.36|3315.66|36
1630357820000|2021-08-30 21:10:20|3325|3316.3|3326.69|3317.99|3326.69|3317.99|3324.93|3316.23|37
1630357830000|2021-08-30 21:10:30|3326.57|3317.87|3329.92|3321.22|3330.51|3321.81|3326.57|3317.87|39
1630357840000|2021-08-30 21:10:40|3329.69|3320.99|3329.47|3320.77|3329.69|3320.99|3329.21|3320.51|35
1630357850000|2021-08-30 21:10:50|3329.59|3320.89|3330.34|3321.64|3330.34|3321.64|3329.56|3320.86|33
1630357860000|2021-08-30 21:11:00|3330.39|3321.69|3329.86|3321.16|3330.61|3321.91|3329.86|3321.16|23
1630357870000|2021-08-30 21:11:10|3329.78|3321.08|3329.94|3321.24|3329.99|3321.29|3329.78|3321.08|31
1630357880000|2021-08-30 21:11:20|3329.96|3321.26|3329.85|3321.15|3330.02|3321.32|3329.85|3321.15|26
1630357890000|2021-08-30 21:11:30|3329.43|3320.73|3329.51|3320.81|3329.64|3320.94|3329.32|3320.62|34
1630357900000|2021-08-30 21:11:40|3329.56|3320.86|3329.48|3320.78|3329.57|3320.87|3329.33|3320.63|36
1630357910000|2021-08-30 21:11:50|3329.49|3320.79|3329.46|3320.76|3329.84|3321.14|3329.43|3320.73|35
1630357920000|2021-08-30 21:12:00|3329.66|3320.96|3330.42|3321.72|3330.55|3321.85|3329.62|3320.92|37
1630357930000|2021-08-30 21:12:10|3330.41|3321.71|3330.58|3321.88|3330.7|3322|3330.36|3321.66|33
1630357940000|2021-08-30 21:12:20|3330.53|3321.83|3330.54|3321.84|3330.83|3322.13|3330.46|3321.76|37
1630357950000|2021-08-30 21:12:30|3330.52|3321.82|3330.57|3321.87|3330.73|3322.03|3330.35|3321.65|31
1630357960000|2021-08-30 21:12:40|3330.58|3321.88|3330.49|3321.79|3330.83|3322.13|3330.47|3321.77|21
1630357970000|2021-08-30 21:12:50|3330.5|3321.8|3331.94|3323.24|3331.94|3323.24|3330.22|3321.52|28
1630357980000|2021-08-30 21:13:00|3332.19|3323.49|3332.62|3323.92|3332.97|3324.27|3331.99|3323.29|30
1630357990000|2021-08-30 21:13:10|3332.68|3323.98|3333|3324.3|3333.12|3324.42|3331.79|3323.09|33
1630358000000|2021-08-30 21:13:20|3332.96|3324.26|3333.19|3324.49|3333.24|3324.54|3332.93|3324.23|28
1630358010000|2021-08-30 21:13:30|3333.12|3324.42|3332.98|3324.28|3333.28|3324.58|3332.95|3324.25|32
1630358020000|2021-08-30 21:13:40|3333.01|3324.31|3332.65|3323.95|3333.3|3324.6|3332.64|3323.94|34
1630358030000|2021-08-30 21:13:50|3332.79|3324.09|3332.78|3324.08|3333.21|3324.51|3332.26|3323.56|38
1630358040000|2021-08-30 21:14:00|3332.75|3324.05|3333.05|3324.35|3333.27|3324.57|3332.75|3324.05|35
1630358050000|2021-08-30 21:14:10|3333.07|3324.37|3333.22|3324.52|3333.23|3324.53|3333.03|3324.33|34
1630358060000|2021-08-30 21:14:20|3333.24|3324.54|3333.16|3324.46|3333.24|3324.54|3332.87|3324.17|31
1630358070000|2021-08-30 21:14:30|3333.18|3324.48|3333.29|3324.59|3333.39|3324.69|3333.18|3324.48|29
1630358080000|2021-08-30 21:14:40|3333.39|3324.69|3333.48|3324.78|3333.56|3324.86|3333.25|3324.55|29
1630358090000|2021-08-30 21:14:50|3333.4|3324.7|3334.25|3325.55|3334.43|3325.73|3333.4|3324.7|23
1630358100000|2021-08-30 21:15:00|3334.27|3325.57|3334.46|3325.76|3334.46|3325.76|3334.11|3325.41|27
1630358110000|2021-08-30 21:15:10|3334.26|3325.56|3335.41|3326.71|3335.55|3326.85|3334.26|3325.56|34
1630358120000|2021-08-30 21:15:20|3335.46|3326.76|3335.23|3326.53|3335.56|3326.86|3334.68|3325.98|33
1630358130000|2021-08-30 21:15:30|3335.22|3326.52|3335.39|3326.69|3335.41|3326.71|3335.04|3326.34|37
1630358140000|2021-08-30 21:15:40|3335.44|3326.74|3335.49|3326.79|3335.52|3326.82|3335.25|3326.55|34
1630358150000|2021-08-30 21:15:50|3335.5|3326.8|3336.56|3327.86|3336.56|3327.86|3335.45|3326.75|33
1630358160000|2021-08-30 21:16:00|3336.67|3327.97|3337.07|3328.37|3337.28|3328.58|3336.4|3327.7|34
1630358170000|2021-08-30 21:16:10|3337.15|3328.45|3336.96|3328.26|3337.19|3328.49|3336.85|3328.15|20
1630358180000|2021-08-30 21:16:20|3336.95|3328.25|3337.27|3328.57|3337.39|3328.69|3336.95|3328.25|18
1630358190000|2021-08-30 21:16:30|3337.29|3328.59|3337.4|3328.7|3337.59|3328.89|3337.29|3328.59|19
1630358200000|2021-08-30 21:16:40|3337.48|3328.78|3337.65|3328.95|3337.72|3329.02|3337.46|3328.76|23
1630358210000|2021-08-30 21:16:50|3337.7|3329|3338.16|3329.46|3338.16|3329.46|3337.65|3328.95|25
1630358220000|2021-08-30 21:17:00|3338.15|3329.45|3338.58|3329.88|3338.58|3329.88|3338.15|3329.45|31
1630358230000|2021-08-30 21:17:10|3338.52|3329.82|3338.19|3329.49|3338.64|3329.94|3337.95|3329.25|22
1630358240000|2021-08-30 21:17:20|3338.17|3329.47|3338.11|3329.41|3338.19|3329.49|3338.08|3329.38|13
1630358250000|2021-08-30 21:17:30|3338.13|3329.43|3338.11|3329.41|3338.13|3329.43|3338.07|3329.37|8
1630358260000|2021-08-30 21:17:40|3338.1|3329.4|3338.07|3329.37|3338.1|3329.4|3337.97|3329.27|18
1630358270000|2021-08-30 21:17:50|3338.02|3329.32|3338.29|3329.59|3338.41|3329.71|3338.02|3329.32|18
1630358280000|2021-08-30 21:18:00|3338.35|3329.65|3338.45|3329.75|3338.5|3329.8|3338.35|3329.65|22
1630358290000|2021-08-30 21:18:10|3338.47|3329.77|3338.4|3329.7|3338.66|3329.96|3338.2|3329.5|33
1630358300000|2021-08-30 21:18:20|3338.18|3329.48|3337.71|3329.01|3338.41|3329.71|3337.71|3329.01|33
1630358310000|2021-08-30 21:18:30|3337.84|3329.14|3337.32|3328.62|3337.84|3329.14|3337.32|3328.62|25
1630358320000|2021-08-30 21:18:40|3337.33|3328.63|3336.56|3327.86|3337.33|3328.63|3336.38|3327.68|25
1630358330000|2021-08-30 21:18:50|3336.37|3327.67|3333.91|3325.21|3336.49|3327.79|3333.91|3325.21|35
1630358340000|2021-08-30 21:19:00|3333.68|3324.98|3332.1|3323.4|3333.77|3325.07|3332.09|3323.39|31
1630358350000|2021-08-30 21:19:10|3332.18|3323.48|3332.07|3323.37|3332.31|3323.61|3332.07|3323.37|11
1630358360000|2021-08-30 21:19:20|3332.11|3323.41|3332.25|3323.55|3332.25|3323.55|3332.01|3323.31|16
1630358370000|2021-08-30 21:19:30|3332.2|3323.5|3331.18|3322.48|3332.2|3323.5|3331.16|3322.46|19
1630358380000|2021-08-30 21:19:40|3331.19|3322.49|3329.46|3320.76|3331.19|3322.49|3329.46|3320.76|36
1630358390000|2021-08-30 21:19:50|3329.33|3320.63|3328.91|3320.21|3329.6|3320.9|3328.77|3320.07|32
1630358400000|2021-08-30 21:20:00|3328.57|3319.87|3329.6|3320.9|3329.6|3320.9|3328.57|3319.87|33
1630358410000|2021-08-30 21:20:10|3329.62|3320.92|3329.23|3320.53|3330.14|3321.44|3328.92|3320.22|38
1630358420000|2021-08-30 21:20:20|3329.24|3320.54|3329.25|3320.55|3329.36|3320.66|3329.18|3320.48|29
1630358430000|2021-08-30 21:20:30|3329.33|3320.63|3328.96|3320.26|3329.37|3320.67|3328.93|3320.23|39
1630358440000|2021-08-30 21:20:40|3328.93|3320.23|3329.06|3320.36|3329.23|3320.53|3328.91|3320.21|31
1630358450000|2021-08-30 21:20:50|3328.99|3320.29|3328.89|3320.19|3329.06|3320.36|3328.82|3320.12|22
1630358460000|2021-08-30 21:21:00|3328.9|3320.2|3329.08|3320.38|3329.09|3320.39|3328.9|3320.2|26
1630358470000|2021-08-30 21:21:10|3328.98|3320.28|3329.21|3320.51|3329.21|3320.51|3328.98|3320.28|12
1630358480000|2021-08-30 21:21:20|3329.12|3320.42|3329.02|3320.32|3329.16|3320.46|3329.02|3320.32|18
1630358490000|2021-08-30 21:21:30|3328.99|3320.29|3329.13|3320.43|3329.13|3320.43|3328.98|3320.28|22
1630358500000|2021-08-30 21:21:40|3329.24|3320.54|3330.67|3321.97|3330.67|3321.97|3329.24|3320.54|29
1630358510000|2021-08-30 21:21:50|3330.52|3321.82|3331.07|3322.37|3331.07|3322.37|3330.52|3321.82|29
1630358520000|2021-08-30 21:22:00|3331.08|3322.38|3332.15|3323.45|3332.15|3323.45|3330.97|3322.27|31
1630358530000|2021-08-30 21:22:10|3332.08|3323.38|3332.4|3323.7|3332.54|3323.84|3332.08|3323.38|33
1630358540000|2021-08-30 21:22:20|3332.39|3323.69|3332.14|3323.44|3332.44|3323.74|3331.64|3322.94|36
1630358550000|2021-08-30 21:22:30|3332.12|3323.42|3332.25|3323.55|3332.25|3323.55|3332.09|3323.39|32
1630358560000|2021-08-30 21:22:40|3332.24|3323.54|3332.26|3323.56|3332.33|3323.63|3332.07|3323.37|18
1630358570000|2021-08-30 21:22:50|3332.25|3323.55|3332.18|3323.48|3332.34|3323.64|3331.99|3323.29|24
1630358580000|2021-08-30 21:23:00|3332.19|3323.49|3332.29|3323.59|3332.34|3323.64|3332.1|3323.4|25
1630358590000|2021-08-30 21:23:10|3332.28|3323.58|3332.39|3323.69|3332.4|3323.7|3332.27|3323.57|22
1630358600000|2021-08-30 21:23:20|3332.42|3323.72|3332.58|3323.88|3332.62|3323.92|3332.37|3323.67|32
1630358610000|2021-08-30 21:23:30|3332.5|3323.8|3332.51|3323.81|3332.59|3323.89|3332.47|3323.77|32
1630358620000|2021-08-30 21:23:40|3332.49|3323.79|3332.62|3323.92|3332.62|3323.92|3332.49|3323.79|30
1630358630000|2021-08-30 21:23:50|3332.61|3323.91|3332.55|3323.85|3332.65|3323.95|3332.48|3323.78|20
1630358640000|2021-08-30 21:24:00|3332.56|3323.86|3332.61|3323.91|3332.62|3323.92|3332.53|3323.83|23
1630358650000|2021-08-30 21:24:10|3332.6|3323.9|3332.69|3323.99|3332.71|3324.01|3332.55|3323.85|16
1630358660000|2021-08-30 21:24:20|3332.71|3324.01|3331.06|3322.36|3332.71|3324.01|3331.03|3322.33|23
1630358670000|2021-08-30 21:24:30|3331.04|3322.34|3322.77|3314.07|3331.14|3322.44|3322.65|3313.95|34
1630358680000|2021-08-30 21:24:40|3322.73|3314.03|3321.95|3313.25|3322.73|3314.03|3321.95|3313.25|25
1630358690000|2021-08-30 21:24:50|3322.02|3313.32|3319.87|3311.17|3322.02|3313.32|3319.15|3310.45|40
1630358700000|2021-08-30 21:25:00|3319.9|3311.2|3320.25|3311.55|3320.94|3312.24|3319.61|3310.91|40
1630358710000|2021-08-30 21:25:10|3320.15|3311.45|3320.23|3311.53|3320.49|3311.79|3320.03|3311.33|39
1630358720000|2021-08-30 21:25:20|3320.26|3311.56|3321.63|3312.93|3321.63|3312.93|3320.26|3311.56|32
1630358730000|2021-08-30 21:25:30|3321.65|3312.95|3322.79|3314.09|3322.79|3314.09|3321.48|3312.78|38
1630358740000|2021-08-30 21:25:40|3322.72|3314.02|3322.09|3313.39|3323.03|3314.33|3321.92|3313.22|37
1630358750000|2021-08-30 21:25:50|3321.99|3313.29|3321.89|3313.19|3322.38|3313.68|3321.87|3313.17|33
1630358760000|2021-08-30 21:26:00|3321.98|3313.28|3320.25|3311.55|3322.06|3313.36|3320.25|3311.55|31
1630358770000|2021-08-30 21:26:10|3320.03|3311.33|3318.2|3309.5|3320.2|3311.5|3317.99|3309.29|36
1630358780000|2021-08-30 21:26:20|3318.15|3309.45|3315.35|3306.65|3318.71|3310.01|3315.35|3306.65|31
1630358790000|2021-08-30 21:26:30|3315.37|3306.67|3316.28|3307.58|3316.81|3308.11|3315.29|3306.59|28
1630358800000|2021-08-30 21:26:40|3316.48|3307.78|3316.6|3307.9|3316.76|3308.06|3316.31|3307.61|28
1630358810000|2021-08-30 21:26:50|3316.59|3307.89|3317.38|3308.68|3317.51|3308.81|3316.01|3307.31|31
1630358820000|2021-08-30 21:27:00|3317.76|3309.06|3319.5|3310.8|3319.6|3310.9|3317.6|3308.9|38
1630358830000|2021-08-30 21:27:10|3319.42|3310.72|3319.39|3310.69|3319.58|3310.88|3318.67|3309.97|37
1630358840000|2021-08-30 21:27:20|3319.23|3310.53|3319.27|3310.57|3319.33|3310.63|3318.93|3310.23|37
1630358850000|2021-08-30 21:27:30|3319.26|3310.56|3320.2|3311.5|3320.2|3311.5|3319.21|3310.51|36
1630358860000|2021-08-30 21:27:40|3320.19|3311.49|3319.96|3311.26|3320.23|3311.53|3319.75|3311.05|36
1630358870000|2021-08-30 21:27:50|3319.93|3311.23|3320.56|3311.86|3320.6|3311.9|3319.88|3311.18|31
1630358880000|2021-08-30 21:28:00|3320.6|3311.9|3320.67|3311.97|3320.68|3311.98|3320.35|3311.65|30
1630358890000|2021-08-30 21:28:10|3320.66|3311.96|3320.63|3311.93|3320.73|3312.03|3320.42|3311.72|33
1630358900000|2021-08-30 21:28:20|3320.65|3311.95|3320.73|3312.03|3320.8|3312.1|3320.44|3311.74|35
1630358910000|2021-08-30 21:28:30|3320.72|3312.02|3320.55|3311.85|3321.01|3312.31|3320.48|3311.78|35
1630358920000|2021-08-30 21:28:40|3320.56|3311.86|3320.64|3311.94|3320.71|3312.01|3320.49|3311.79|28
1630358930000|2021-08-30 21:28:50|3320.65|3311.95|3320.61|3311.91|3320.71|3312.01|3320.52|3311.82|24
1630358940000|2021-08-30 21:29:00|3320.62|3311.92|3320.26|3311.56|3320.63|3311.93|3319.9|3311.2|26
1630358950000|2021-08-30 21:29:10|3320.27|3311.57|3320.32|3311.62|3320.43|3311.73|3320.15|3311.45|29
1630358960000|2021-08-30 21:29:20|3320.31|3311.61|3319.99|3311.29|3320.31|3311.61|3319.5|3310.8|19
1630358970000|2021-08-30 21:29:30|3319.8|3311.1|3319.32|3310.62|3319.8|3311.1|3319.3|3310.6|22
1630358980000|2021-08-30 21:29:40|3319.42|3310.72|3318.03|3309.33|3319.42|3310.72|3317.86|3309.16|31
1630358990000|2021-08-30 21:29:50|3317.67|3308.97|3316.43|3307.73|3318.1|3309.4|3316.4|3307.7|35
1630359000000|2021-08-30 21:30:00|3316.48|3307.78|3317|3308.3|3317.07|3308.37|3316.38|3307.68|37
1630359010000|2021-08-30 21:30:10|3316.7|3308|3316.76|3308.06|3317.04|3308.34|3315.98|3307.28|38
1630359020000|2021-08-30 21:30:20|3316.68|3307.98|3316.75|3308.05|3316.93|3308.23|3316.44|3307.74|35
1630359030000|2021-08-30 21:30:30|3316.77|3308.07|3316.91|3308.21|3316.91|3308.21|3316.53|3307.83|28
1630359040000|2021-08-30 21:30:40|3316.89|3308.19|3316.8|3308.1|3317.18|3308.48|3316.56|3307.86|28
1630359050000|2021-08-30 21:30:50|3316.87|3308.17|3317.68|3308.98|3317.77|3309.07|3316.87|3308.17|24
1630359060000|2021-08-30 21:31:00|3317.69|3308.99|3317.99|3309.29|3317.99|3309.29|3317.65|3308.95|24
1630359070000|2021-08-30 21:31:10|3318.01|3309.31|3318.16|3309.46|3318.33|3309.63|3317.88|3309.18|29
1630359080000|2021-08-30 21:31:20|3318.17|3309.47|3318.49|3309.79|3318.49|3309.79|3318.12|3309.42|20
1630359090000|2021-08-30 21:31:30|3318.5|3309.8|3318.74|3310.04|3318.74|3310.04|3318.5|3309.8|20
1630359100000|2021-08-30 21:31:40|3318.76|3310.06|3319.37|3310.67|3319.37|3310.67|3318.76|3310.06|8
1630359110000|2021-08-30 21:31:50|3319.35|3310.65|3319.36|3310.66|3319.55|3310.85|3319.04|3310.34|39
1630359120000|2021-08-30 21:32:00|3319.34|3310.64|3319.47|3310.77|3319.55|3310.85|3319.25|3310.55|35
1630359130000|2021-08-30 21:32:10|3319.39|3310.69|3319.66|3310.96|3319.78|3311.08|3319.34|3310.64|35
1630359140000|2021-08-30 21:32:20|3319.52|3310.82|3319.45|3310.75|3319.7|3311|3319.34|3310.64|15
1630359150000|2021-08-30 21:32:30|3319.42|3310.72|3318.99|3310.29|3319.68|3310.98|3318.99|3310.29|34
1630359160000|2021-08-30 21:32:40|3318.98|3310.28|3319.3|3310.6|3319.3|3310.6|3318.94|3310.24|35
1630359170000|2021-08-30 21:32:50|3319.18|3310.48|3319.24|3310.54|3319.34|3310.64|3319.13|3310.43|33
1630359180000|2021-08-30 21:33:00|3319.25|3310.55|3319.21|3310.51|3319.29|3310.59|3319.02|3310.32|36
1630359190000|2021-08-30 21:33:10|3319.2|3310.5|3319.37|3310.67|3319.37|3310.67|3319.14|3310.44|35
1630359200000|2021-08-30 21:33:20|3319.3|3310.6|3319.45|3310.75|3319.48|3310.78|3319.22|3310.52|28
1630359210000|2021-08-30 21:33:30|3319.5|3310.8|3319.42|3310.72|3319.51|3310.81|3319.28|3310.58|30
1630359220000|2021-08-30 21:33:40|3319.44|3310.74|3319.5|3310.8|3319.85|3311.15|3319.35|3310.65|34
1630359230000|2021-08-30 21:33:50|3319.49|3310.79|3319.26|3310.56|3319.49|3310.79|3319.26|3310.56|19
1630359240000|2021-08-30 21:34:00|3319.39|3310.69|3319.4|3310.7|3319.65|3310.95|3319.34|3310.64|31
1630359250000|2021-08-30 21:34:10|3319.39|3310.69|3319.41|3310.71|3319.47|3310.77|3319.28|3310.58|33
1630359260000|2021-08-30 21:34:20|3319.35|3310.65|3319.36|3310.66|3319.51|3310.81|3319.35|3310.65|18
1630359270000|2021-08-30 21:34:30|3319.4|3310.7|3319.36|3310.66|3319.43|3310.73|3319.36|3310.66|14
1630359280000|2021-08-30 21:34:40|3319.42|3310.72|3319.31|3310.61|3319.52|3310.82|3319.23|3310.53|29
1630359290000|2021-08-30 21:34:50|3319.33|3310.63|3319.34|3310.64|3319.49|3310.79|3319.17|3310.47|31
1630359300000|2021-08-30 21:35:00|3319.36|3310.66|3319.34|3310.64|3319.43|3310.73|3319.16|3310.46|35
1630359310000|2021-08-30 21:35:10|3319.38|3310.68|3319.34|3310.64|3319.44|3310.74|3319.17|3310.47|33
1630359320000|2021-08-30 21:35:20|3319.32|3310.62|3319.36|3310.66|3319.49|3310.79|3319.26|3310.56|29
1630359330000|2021-08-30 21:35:30|3319.37|3310.67|3319.47|3310.77|3319.64|3310.94|3319.21|3310.51|36
1630359340000|2021-08-30 21:35:40|3319.46|3310.76|3319.34|3310.64|3320.06|3311.36|3319.34|3310.64|32
1630359350000|2021-08-30 21:35:50|3319.48|3310.78|3319.76|3311.06|3319.76|3311.06|3319.35|3310.65|25
1630359360000|2021-08-30 21:36:00|3319.58|3310.88|3320.12|3311.42|3320.27|3311.57|3319.37|3310.67|34
1630359370000|2021-08-30 21:36:10|3319.68|3310.98|3320.19|3311.49|3320.39|3311.69|3319.68|3310.98|35
1630359380000|2021-08-30 21:36:20|3320.3|3311.6|3320.49|3311.79|3320.91|3312.21|3320.08|3311.38|38
1630359390000|2021-08-30 21:36:30|3320.74|3312.04|3321.73|3313.03|3321.8|3313.1|3320.65|3311.95|38
1630359400000|2021-08-30 21:36:40|3321.38|3312.68|3321.67|3312.97|3321.95|3313.25|3321.38|3312.68|28
1630359410000|2021-08-30 21:36:50|3321.68|3312.98|3322.37|3313.67|3322.43|3313.73|3321.53|3312.83|27
1630359420000|2021-08-30 21:37:00|3322.36|3313.66|3322.38|3313.68|3322.52|3313.82|3322.26|3313.56|30
1630359430000|2021-08-30 21:37:10|3322.52|3313.82|3322.84|3314.14|3322.84|3314.14|3322.48|3313.78|18
1630359440000|2021-08-30 21:37:20|3322.94|3314.24|3322.84|3314.14|3322.94|3314.24|3322.65|3313.95|20
1630359450000|2021-08-30 21:37:30|3322.93|3314.23|3323.15|3314.45|3323.28|3314.58|3322.93|3314.23|15
1630359460000|2021-08-30 21:37:40|3323.1|3314.4|3323.82|3315.12|3323.82|3315.12|3323.09|3314.39|26
1630359470000|2021-08-30 21:37:50|3323.8|3315.1|3323.8|3315.1|3323.91|3315.21|3323.52|3314.82|33
1630359480000|2021-08-30 21:38:00|3323.79|3315.09|3323.75|3315.05|3324.01|3315.31|3323.7|3315|24
1630359490000|2021-08-30 21:38:10|3323.82|3315.12|3324.06|3315.36|3324.31|3315.61|3323.47|3314.77|33
1630359500000|2021-08-30 21:38:20|3324.07|3315.37|3323.95|3315.25|3324.1|3315.4|3323.74|3315.04|29
1630359510000|2021-08-30 21:38:30|3323.88|3315.18|3324.24|3315.54|3324.24|3315.54|3323.88|3315.18|29
1630359520000|2021-08-30 21:38:40|3324.19|3315.49|3324.6|3315.9|3325.05|3316.35|3323.94|3315.24|35
1630359530000|2021-08-30 21:38:50|3324.61|3315.91|3324.64|3315.94|3324.64|3315.94|3324.47|3315.77|25
1630359540000|2021-08-30 21:39:00|3324.62|3315.92|3324.97|3316.27|3325.02|3316.32|3324.62|3315.92|19
1630359550000|2021-08-30 21:39:10|3325.01|3316.31|3325|3316.3|3325.1|3316.4|3324.92|3316.22|24
1630359560000|2021-08-30 21:39:20|3325.12|3316.42|3325.15|3316.45|3325.22|3316.52|3325.06|3316.36|29
1630359570000|2021-08-30 21:39:30|3325.16|3316.46|3325.28|3316.58|3325.34|3316.64|3325.16|3316.46|22
1630359580000|2021-08-30 21:39:40|3325.26|3316.56|3325.67|3316.97|3325.71|3317.01|3325.19|3316.49|28
1630359590000|2021-08-30 21:39:50|3325.78|3317.08|3325.6|3316.9|3325.78|3317.08|3325.41|3316.71|35
1630359600000|2021-08-30 21:40:00|3325.65|3316.95|3325.48|3316.78|3325.65|3316.95|3325.29|3316.59|36
1630359610000|2021-08-30 21:40:10|3325.39|3316.69|3325.37|3316.67|3325.61|3316.91|3325.23|3316.53|38
1630359620000|2021-08-30 21:40:20|3325.43|3316.73|3325.42|3316.72|3325.69|3316.99|3325.39|3316.69|37
1630359630000|2021-08-30 21:40:30|3325.43|3316.73|3325.61|3316.91|3325.69|3316.99|3325.35|3316.65|27
1630359640000|2021-08-30 21:40:40|3325.62|3316.92|3326.41|3317.71|3326.41|3317.71|3325.49|3316.79|28
1630359650000|2021-08-30 21:40:50|3326.32|3317.62|3325.73|3317.03|3326.41|3317.71|3325.61|3316.91|31
1630359660000|2021-08-30 21:41:00|3326.07|3317.37|3326.16|3317.46|3326.41|3317.71|3325.73|3317.03|28
1630359670000|2021-08-30 21:41:10|3326.12|3317.42|3325.74|3317.04|3326.26|3317.56|3325.66|3316.96|31
1630359680000|2021-08-30 21:41:20|3326.12|3317.42|3325.03|3316.33|3326.14|3317.44|3324.92|3316.22|32
1630359690000|2021-08-30 21:41:30|3325.02|3316.32|3325.21|3316.51|3325.63|3316.93|3325.02|3316.32|39
1630359700000|2021-08-30 21:41:40|3325.23|3316.53|3325.45|3316.75|3325.83|3317.13|3325|3316.3|32
1630359710000|2021-08-30 21:41:50|3325.44|3316.74|3325.12|3316.42|3325.45|3316.75|3325.02|3316.32|30
1630359720000|2021-08-30 21:42:00|3325.29|3316.59|3325.47|3316.77|3326.13|3317.43|3325.25|3316.55|32
1630359730000|2021-08-30 21:42:10|3325.56|3316.86|3326.15|3317.45|3326.15|3317.45|3325.35|3316.65|24
1630359740000|2021-08-30 21:42:20|3326.18|3317.48|3326.7|3318|3326.74|3318.04|3326.12|3317.42|20
1630359750000|2021-08-30 21:42:30|3326.71|3318.01|3327.12|3318.42|3327.13|3318.43|3326.63|3317.93|17
1630359760000|2021-08-30 21:42:40|3327.13|3318.43|3327.54|3318.84|3327.54|3318.84|3327.13|3318.43|20
1630359770000|2021-08-30 21:42:50|3327.55|3318.85|3327.66|3318.96|3327.66|3318.96|3327.54|3318.84|11
1630359780000|2021-08-30 21:43:00|3327.67|3318.97|3327.75|3319.05|3327.77|3319.07|3327.63|3318.93|24
1630359790000|2021-08-30 21:43:10|3327.76|3319.06|3329.77|3321.07|3329.77|3321.07|3327.76|3319.06|29
1630359800000|2021-08-30 21:43:20|3329.95|3321.25|3330.45|3321.75|3330.45|3321.75|3329.37|3320.67|26
1630359810000|2021-08-30 21:43:30|3330.43|3321.73|3331.23|3322.53|3331.53|3322.83|3330.18|3321.48|36
1630359820000|2021-08-30 21:43:40|3331.66|3322.96|3331.58|3322.88|3331.74|3323.04|3331.29|3322.59|27
1630359830000|2021-08-30 21:43:50|3331.78|3323.08|3329.89|3321.19|3331.83|3323.13|3329.68|3320.98|38
1630359840000|2021-08-30 21:44:00|3329.79|3321.09|3329.19|3320.49|3329.82|3321.12|3329.19|3320.49|16
1630359850000|2021-08-30 21:44:10|3329.23|3320.53|3330.22|3321.52|3330.46|3321.76|3329.13|3320.43|15
1630359860000|2021-08-30 21:44:20|3330.24|3321.54|3330.56|3321.86|3330.64|3321.94|3330.24|3321.54|22
1630359870000|2021-08-30 21:44:30|3330.57|3321.87|3330.14|3321.44|3330.57|3321.87|3329.91|3321.21|24
1630359880000|2021-08-30 21:44:40|3330.17|3321.47|3328.77|3320.07|3330.7|3322|3328.77|3320.07|26
1630359890000|2021-08-30 21:44:50|3328.78|3320.08|3329.91|3321.21|3329.95|3321.25|3328.78|3320.08|21
1630359900000|2021-08-30 21:45:00|3329.95|3321.25|3330.64|3321.94|3330.64|3321.94|3329.69|3320.99|31
1630359910000|2021-08-30 21:45:10|3330.46|3321.76|3331.11|3322.41|3331.69|3322.99|3330.01|3321.31|31
1630359920000|2021-08-30 21:45:20|3331.04|3322.34|3331.7|3323|3332.05|3323.35|3331.01|3322.31|34
1630359930000|2021-08-30 21:45:30|3332.05|3323.35|3332.68|3323.98|3332.89|3324.19|3331.53|3322.83|34
1630359940000|2021-08-30 21:45:40|3332.76|3324.06|3332.67|3323.97|3332.77|3324.07|3331.96|3323.26|26
1630359950000|2021-08-30 21:45:50|3332.45|3323.75|3333.5|3324.8|3334.12|3325.42|3331.54|3322.84|30
1630359960000|2021-08-30 21:46:00|3333.63|3324.93|3334.78|3326.08|3335.14|3326.44|3333.16|3324.46|31
1630359970000|2021-08-30 21:46:10|3334.79|3326.09|3334.68|3325.98|3335.34|3326.64|3334.64|3325.94|33
1630359980000|2021-08-30 21:46:20|3335.19|3326.49|3335.1|3326.4|3335.8|3327.1|3334.66|3325.96|37
1630359990000|2021-08-30 21:46:30|3335.71|3327.01|3329.59|3320.89|3335.71|3327.01|3329.59|3320.89|36
1630360000000|2021-08-30 21:46:40|3329.51|3320.81|3329.61|3320.91|3329.62|3320.92|3329.14|3320.44|36
1630360010000|2021-08-30 21:46:50|3329.82|3321.12|3329.77|3321.07|3332.19|3323.49|3329.36|3320.66|39
1630360020000|2021-08-30 21:47:00|3329.74|3321.04|3330.19|3321.49|3331.33|3322.63|3329.69|3320.99|39
1630360030000|2021-08-30 21:47:10|3330.23|3321.53|3331.89|3323.19|3332.21|3323.51|3329.59|3320.89|38
1630360040000|2021-08-30 21:47:20|3332.26|3323.56|3332.96|3324.26|3333.05|3324.35|3331.91|3323.21|34
1630360050000|2021-08-30 21:47:30|3332.87|3324.17|3332.68|3323.98|3332.87|3324.17|3332.3|3323.6|19
1630360060000|2021-08-30 21:47:40|3332.7|3324|3332.74|3324.04|3333.2|3324.5|3332.64|3323.94|20
1630360070000|2021-08-30 21:47:50|3332.76|3324.06|3332.36|3323.66|3332.76|3324.06|3332.34|3323.64|25
1630360080000|2021-08-30 21:48:00|3332.35|3323.65|3332.61|3323.91|3332.61|3323.91|3332.35|3323.65|3
1630360090000|2021-08-30 21:48:10|3332.93|3324.23|3332.82|3324.12|3332.93|3324.23|3332.57|3323.87|5
1630360100000|2021-08-30 21:48:20|3332.88|3324.18|3331.98|3323.28|3332.88|3324.18|3331.68|3322.98|25
1630360110000|2021-08-30 21:48:30|3331.78|3323.08|3332.14|3323.44|3332.26|3323.56|3331.47|3322.77|35
1630360120000|2021-08-30 21:48:40|3332.12|3323.42|3331.84|3323.14|3332.12|3323.42|3331.48|3322.78|32
1630360130000|2021-08-30 21:48:50|3331.73|3323.03|3332.04|3323.34|3332.15|3323.45|3331.46|3322.76|36
1630360140000|2021-08-30 21:49:00|3332.01|3323.31|3332.1|3323.4|3332.14|3323.44|3331.9|3323.2|24
1630360150000|2021-08-30 21:49:10|3332.08|3323.38|3331.42|3322.72|3332.13|3323.43|3331.02|3322.32|30
1630360160000|2021-08-30 21:49:20|3331.47|3322.77|3330.45|3321.75|3331.55|3322.85|3330.11|3321.41|37
1630360170000|2021-08-30 21:49:30|3330.53|3321.83|3331.31|3322.61|3331.38|3322.68|3329.91|3321.21|34
1630360180000|2021-08-30 21:49:40|3331.39|3322.69|3331.22|3322.52|3331.54|3322.84|3330.92|3322.22|24
1630360200000|2021-08-30 21:50:00|3331.13|3322.43|3330.64|3321.94|3331.22|3322.52|3330.64|3321.94|14
1630360210000|2021-08-30 21:50:10|3330.63|3321.93|3330.12|3321.42|3330.63|3321.93|3330|3321.3|19
1630360220000|2021-08-30 21:50:20|3330.11|3321.41|3329.69|3320.99|3330.19|3321.49|3329.69|3320.99|16
1630360230000|2021-08-30 21:50:30|3329.65|3320.95|3329.54|3320.84|3329.7|3321|3329.51|3320.81|32
1630360240000|2021-08-30 21:50:40|3329.59|3320.89|3330.47|3321.77|3330.48|3321.78|3329.46|3320.76|35
1630360250000|2021-08-30 21:50:50|3330.61|3321.91|3330.57|3321.87|3330.67|3321.97|3330.07|3321.37|37
1630360260000|2021-08-30 21:51:00|3330.61|3321.91|3330.19|3321.49|3330.65|3321.95|3330.16|3321.46|29
1630360270000|2021-08-30 21:51:10|3329.95|3321.25|3329.88|3321.18|3330.14|3321.44|3329.54|3320.84|16
1630360280000|2021-08-30 21:51:20|3329.97|3321.27|3330.34|3321.64|3330.34|3321.64|3329.92|3321.22|16
1630360290000|2021-08-30 21:51:30|3330.37|3321.67|3329.93|3321.23|3330.38|3321.68|3329.91|3321.21|18
1630360300000|2021-08-30 21:51:40|3329.98|3321.28|3330.06|3321.36|3330.08|3321.38|3329.98|3321.28|8
1630360310000|2021-08-30 21:51:50|3330.07|3321.37|3330.01|3321.31|3330.23|3321.53|3330.01|3321.31|17
1630360320000|2021-08-30 21:52:00|3330.05|3321.35|3330.84|3322.14|3330.84|3322.14|3330.05|3321.35|14
1630360330000|2021-08-30 21:52:10|3330.92|3322.22|3330.94|3322.24|3331.01|3322.31|3330.68|3321.98|31
1630360340000|2021-08-30 21:52:20|3330.95|3322.25|3330.83|3322.13|3330.96|3322.26|3330.69|3321.99|29
1630360350000|2021-08-30 21:52:30|3330.8|3322.1|3330.87|3322.17|3331.14|3322.44|3330.8|3322.1|22
1630360360000|2021-08-30 21:52:40|3330.86|3322.16|3330.73|3322.03|3331.06|3322.36|3330.73|3322.03|20
1630360370000|2021-08-30 21:52:50|3330.72|3322.02|3330.76|3322.06|3331.01|3322.31|3330.69|3321.99|21
1630360380000|2021-08-30 21:53:00|3331.02|3322.32|3331.34|3322.64|3331.34|3322.64|3330.76|3322.06|21
1630360390000|2021-08-30 21:53:10|3331.29|3322.59|3331.66|3322.96|3331.74|3323.04|3331.29|3322.59|23
1630360400000|2021-08-30 21:53:20|3331.69|3322.99|3332.08|3323.38|3332.12|3323.42|3331.68|3322.98|19
1630360410000|2021-08-30 21:53:30|3332.12|3323.42|3332.84|3324.14|3332.88|3324.18|3332.06|3323.36|20
1630360420000|2021-08-30 21:53:40|3332.93|3324.23|3332.2|3323.5|3333.17|3324.47|3332.13|3323.43|29
1630360430000|2021-08-30 21:53:50|3332.17|3323.47|3330.12|3321.42|3332.19|3323.49|3330.05|3321.35|19
1630360440000|2021-08-30 21:54:00|3330.17|3321.47|3333.3|3324.6|3333.3|3324.6|3330.17|3321.47|22
1630360450000|2021-08-30 21:54:10|3333.27|3324.57|3333.95|3325.25|3334|3325.3|3332.69|3323.99|36
1630360460000|2021-08-30 21:54:20|3334.12|3325.42|3333.54|3324.84|3334.12|3325.42|3332.99|3324.29|36
1630360470000|2021-08-30 21:54:30|3333.57|3324.87|3331.63|3322.93|3333.57|3324.87|3330.96|3322.26|39
1630360480000|2021-08-30 21:54:40|3331.8|3323.1|3330.97|3322.27|3332.78|3324.08|3330.97|3322.27|39
1630360490000|2021-08-30 21:54:50|3331.07|3322.37|3332.08|3323.38|3332.53|3323.83|3330.99|3322.29|40
1630360500000|2021-08-30 21:55:00|3332.07|3323.37|3333.78|3325.08|3334.16|3325.46|3332.07|3323.37|34
1630360510000|2021-08-30 21:55:10|3334.17|3325.47|3334.84|3326.14|3334.92|3326.22|3333.84|3325.14|33
1630360520000|2021-08-30 21:55:20|3334.85|3326.15|3333.86|3325.16|3335.16|3326.46|3333.86|3325.16|33
1630360530000|2021-08-30 21:55:30|3333.85|3325.15|3333.81|3325.11|3333.95|3325.25|3333.65|3324.95|36
1630360540000|2021-08-30 21:55:40|3333.98|3325.28|3334.95|3326.25|3335.11|3326.41|3333.89|3325.19|36
1630360550000|2021-08-30 21:55:50|3334.9|3326.2|3335.02|3326.32|3335.25|3326.55|3334.84|3326.14|28
1630360560000|2021-08-30 21:56:00|3334.93|3326.23|3335.03|3326.33|3335.06|3326.36|3334.93|3326.23|9
1630360570000|2021-08-30 21:56:10|3334.93|3326.23|3335.15|3326.45|3335.22|3326.52|3334.93|3326.23|16
1630360580000|2021-08-30 21:56:20|3334.99|3326.29|3334.86|3326.16|3335.16|3326.46|3334.86|3326.16|21
1630360590000|2021-08-30 21:56:30|3334.87|3326.17|3335.51|3326.81|3335.52|3326.82|3334.87|3326.17|16
1630360600000|2021-08-30 21:56:40|3335.52|3326.82|3335.18|3326.48|3335.65|3326.95|3335.18|3326.48|22
1630360610000|2021-08-30 21:56:50|3335.19|3326.49|3335.61|3326.91|3335.61|3326.91|3335.19|3326.49|29
1630360620000|2021-08-30 21:57:00|3335.65|3326.95|3337.71|3329.01|3337.71|3329.01|3335.65|3326.95|36
1630360630000|2021-08-30 21:57:10|3337.61|3328.91|3337.81|3329.11|3337.97|3329.27|3337.19|3328.49|34
1630360640000|2021-08-30 21:57:20|3337.82|3329.12|3335.97|3327.27|3337.91|3329.21|3334.85|3326.15|32
1630360650000|2021-08-30 21:57:30|3335.99|3327.29|3336.07|3327.37|3336.25|3327.55|3335.99|3327.29|29
1630360660000|2021-08-30 21:57:40|3336.05|3327.35|3335.98|3327.28|3336.3|3327.6|3335.98|3327.28|30
1630360670000|2021-08-30 21:57:50|3335.85|3327.15|3336.31|3327.61|3336.37|3327.67|3335.56|3326.86|31
1630360680000|2021-08-30 21:58:00|3336.29|3327.59|3337.08|3328.38|3337.08|3328.38|3336.29|3327.59|23
1630360690000|2021-08-30 21:58:10|3337.02|3328.32|3336.71|3328.01|3337.02|3328.32|3336.71|3328.01|27
1630360700000|2021-08-30 21:58:20|3336.69|3327.99|3337.24|3328.54|3337.5|3328.8|3336.4|3327.7|26
1630360710000|2021-08-30 21:58:30|3337.5|3328.8|3337.52|3328.82|3337.52|3328.82|3337.03|3328.33|29
1630360720000|2021-08-30 21:58:40|3337.58|3328.88|3337.33|3328.63|3337.77|3329.07|3337.09|3328.39|38
1630360730000|2021-08-30 21:58:50|3337.29|3328.59|3337.01|3328.31|3337.34|3328.64|3336.6|3327.9|25
1630360740000|2021-08-30 21:59:00|3337.58|3328.88|3337.1|3328.4|3337.58|3328.88|3336.34|3327.64|31
1630360750000|2021-08-30 21:59:10|3337.25|3328.55|3337.01|3328.31|3337.25|3328.55|3336.97|3328.27|25
1630360760000|2021-08-30 21:59:20|3337.03|3328.33|3336.81|3328.11|3337.03|3328.33|3336.74|3328.04|20
1630360770000|2021-08-30 21:59:30|3336.76|3328.06|3337.13|3328.43|3337.32|3328.62|3336.76|3328.06|13
1630360780000|2021-08-30 21:59:40|3337.14|3328.44|3337.04|3328.34|3337.14|3328.44|3337.04|3328.34|11
1630360790000|2021-08-30 21:59:50|3337.03|3328.33|3337.44|3328.74|3337.5|3328.8|3337.03|3328.33|4
1630360800000|2021-08-30 22:00:00|3336.97|3328.27|3336.94|3328.24|3336.97|3328.27|3336.23|3327.53|27
1630360810000|2021-08-30 22:00:10|3337.07|3328.37|3338.37|3329.67|3338.37|3329.67|3337.07|3328.37|31
1630360820000|2021-08-30 22:00:20|3338.34|3329.64|3338.47|3329.77|3338.54|3329.84|3338|3329.3|24
1630360830000|2021-08-30 22:00:30|3338.41|3329.71|3339.7|3331|3339.92|3331.22|3338.33|3329.63|35
1630360840000|2021-08-30 22:00:40|3339.88|3331.18|3340.26|3331.56|3340.26|3331.56|3339.62|3330.92|17
1630360850000|2021-08-30 22:00:50|3340.35|3331.65|3340.56|3331.86|3340.58|3331.88|3340.35|3331.65|3
1630360860000|2021-08-30 22:01:00|3340.57|3331.87|3341.18|3332.48|3341.18|3332.48|3340.31|3331.61|24
1630360870000|2021-08-30 22:01:10|3341.16|3332.46|3340.43|3331.73|3341.18|3332.48|3340.35|3331.65|27
1630360880000|2021-08-30 22:01:20|3340.68|3331.98|3341.08|3332.38|3341.08|3332.38|3340.68|3331.98|13
1630360890000|2021-08-30 22:01:30|3341.06|3332.36|3341.66|3332.96|3341.66|3332.96|3341.06|3332.36|12
1630360900000|2021-08-30 22:01:40|3342.04|3333.34|3342.18|3333.48|3342.19|3333.49|3341.55|3332.85|33
1630360910000|2021-08-30 22:01:50|3342.19|3333.49|3342.37|3333.67|3342.51|3333.81|3341.91|3333.21|35
1630360920000|2021-08-30 22:02:00|3342.32|3333.62|3342.85|3334.15|3342.85|3334.15|3342.09|3333.39|28
1630360930000|2021-08-30 22:02:10|3342.89|3334.19|3342.64|3333.94|3343.04|3334.34|3342.45|3333.75|33
1630360940000|2021-08-30 22:02:20|3343.03|3334.33|3342.89|3334.19|3343.21|3334.51|3342.61|3333.91|33
1630360950000|2021-08-30 22:02:30|3342.87|3334.17|3343.81|3335.11|3343.89|3335.19|3342.87|3334.17|28
1630360960000|2021-08-30 22:02:40|3343.89|3335.19|3344.35|3335.65|3344.42|3335.72|3343.86|3335.16|32
1630360970000|2021-08-30 22:02:50|3344.42|3335.72|3344.19|3335.49|3344.42|3335.72|3343.57|3334.87|26
1630360980000|2021-08-30 22:03:00|3344.21|3335.51|3343.16|3334.46|3344.37|3335.67|3343.06|3334.36|39
1630360990000|2021-08-30 22:03:10|3343.06|3334.36|3343.14|3334.44|3343.24|3334.54|3343.03|3334.33|31
1630361000000|2021-08-30 22:03:20|3343.16|3334.46|3343.47|3334.77|3343.61|3334.91|3343.01|3334.31|29
1630361010000|2021-08-30 22:03:30|3343.42|3334.72|3343.37|3334.67|3343.53|3334.83|3343.31|3334.61|24
1630361020000|2021-08-30 22:03:40|3343.31|3334.61|3343.34|3334.64|3343.66|3334.96|3343.31|3334.61|18
1630361030000|2021-08-30 22:03:50|3343.33|3334.63|3342.55|3333.85|3343.33|3334.63|3342.55|3333.85|12
1630361040000|2021-08-30 22:04:00|3342.56|3333.86|3342.79|3334.09|3342.8|3334.1|3342.55|3333.85|11
1630361050000|2021-08-30 22:04:10|3342.78|3334.08|3343.26|3334.56|3343.46|3334.76|3342.78|3334.08|25
1630361060000|2021-08-30 22:04:20|3343.22|3334.52|3342.69|3333.99|3343.22|3334.52|3342.69|3333.99|22
1630361070000|2021-08-30 22:04:30|3342.64|3333.94|3342.34|3333.64|3342.64|3333.94|3342.34|3333.64|15
1630361080000|2021-08-30 22:04:40|3342.36|3333.66|3341.28|3332.58|3342.49|3333.79|3341.25|3332.55|24
1630361090000|2021-08-30 22:04:50|3341.27|3332.57|3340.92|3332.22|3341.46|3332.76|3340.9|3332.2|24
1630361100000|2021-08-30 22:05:00|3341.12|3332.42|3338.72|3330.02|3341.12|3332.42|3338.72|3330.02|36
1630361110000|2021-08-30 22:05:10|3338.69|3329.99|3339.01|3330.31|3339.5|3330.8|3338.58|3329.88|29
1630361120000|2021-08-30 22:05:20|3339|3330.3|3339.05|3330.35|3339.14|3330.44|3339|3330.3|21
1630361130000|2021-08-30 22:05:30|3339.06|3330.36|3339.09|3330.39|3339.48|3330.78|3339.04|3330.34|18
1630361140000|2021-08-30 22:05:40|3339.15|3330.45|3338.66|3329.96|3339.15|3330.45|3338.66|3329.96|6
1630361150000|2021-08-30 22:05:50|3338.31|3329.61|3336.65|3327.95|3338.45|3329.75|3336.58|3327.88|32
1630361160000|2021-08-30 22:06:00|3336.88|3328.18|3335.15|3326.45|3337.45|3328.75|3335.15|3326.45|28
1630361170000|2021-08-30 22:06:10|3335.16|3326.46|3333.83|3325.13|3335.18|3326.48|3333.7|3325|34
1630361180000|2021-08-30 22:06:20|3333.8|3325.1|3333.82|3325.12|3333.87|3325.17|3333.49|3324.79|31
1630361190000|2021-08-30 22:06:30|3333.72|3325.02|3332.19|3323.49|3333.82|3325.12|3332.19|3323.49|38
1630361200000|2021-08-30 22:06:40|3332.49|3323.79|3331.82|3323.12|3332.71|3324.01|3331.82|3323.12|38
1630361210000|2021-08-30 22:06:50|3331.78|3323.08|3330.16|3321.46|3332.13|3323.43|3330.05|3321.35|37
1630361220000|2021-08-30 22:07:00|3329.78|3321.08|3329.21|3320.51|3329.94|3321.24|3328.72|3320.02|36
1630361230000|2021-08-30 22:07:10|3329.43|3320.73|3329|3320.3|3329.94|3321.24|3329|3320.3|35
1630361240000|2021-08-30 22:07:20|3329.75|3321.05|3328.28|3319.58|3329.75|3321.05|3328.22|3319.52|37
1630361250000|2021-08-30 22:07:30|3328.29|3319.59|3327.18|3318.48|3328.48|3319.78|3327.18|3318.48|34
1630361260000|2021-08-30 22:07:40|3327.17|3318.47|3326.66|3317.96|3327.24|3318.54|3326.26|3317.56|36
1630361270000|2021-08-30 22:07:50|3326.5|3317.8|3326.96|3318.26|3327.25|3318.55|3325.63|3316.93|36
1630361280000|2021-08-30 22:08:00|3327.05|3318.35|3326.25|3317.55|3327.21|3318.51|3325.9|3317.2|33
1630361290000|2021-08-30 22:08:10|3326.54|3317.84|3326.84|3318.14|3327.15|3318.45|3325.8|3317.1|38
1630361300000|2021-08-30 22:08:20|3327.11|3318.41|3328.4|3319.7|3329.04|3320.34|3327.03|3318.33|39
1630361310000|2021-08-30 22:08:30|3328.42|3319.72|3326.43|3317.73|3328.42|3319.72|3326.31|3317.61|36
1630361320000|2021-08-30 22:08:40|3326.6|3317.9|3326.92|3318.22|3327.28|3318.58|3326.59|3317.89|35
1630361330000|2021-08-30 22:08:50|3326.97|3318.27|3328.08|3319.38|3328.08|3319.38|3326.48|3317.78|37
1630361340000|2021-08-30 22:09:00|3328.01|3319.31|3329.39|3320.69|3329.39|3320.69|3328.01|3319.31|38
1630361350000|2021-08-30 22:09:10|3329.37|3320.67|3330.62|3321.92|3331.29|3322.59|3328.26|3319.56|37
1630361360000|2021-08-30 22:09:20|3330.71|3322.01|3329.52|3320.82|3331.16|3322.46|3329.47|3320.77|38
1630361370000|2021-08-30 22:09:30|3329.53|3320.83|3329.58|3320.88|3330.68|3321.98|3329.46|3320.76|39
1630361380000|2021-08-30 22:09:40|3329.54|3320.84|3326.5|3317.8|3329.55|3320.85|3326.46|3317.76|40
1630361390000|2021-08-30 22:09:50|3326.44|3317.74|3326.28|3317.58|3326.45|3317.75|3325.87|3317.17|35
1630361400000|2021-08-30 22:10:00|3326.11|3317.41|3327.33|3318.63|3327.61|3318.91|3326.09|3317.39|24
1630361410000|2021-08-30 22:10:10|3327.37|3318.67|3328.98|3320.28|3328.98|3320.28|3327.04|3318.34|27
1630361420000|2021-08-30 22:10:20|3329.21|3320.51|3330.05|3321.35|3330.36|3321.66|3328.75|3320.05|30
1630361430000|2021-08-30 22:10:30|3330.01|3321.31|3329.98|3321.28|3330.06|3321.36|3329.62|3320.92|24
1630361440000|2021-08-30 22:10:40|3330.01|3321.31|3329.94|3321.24|3330.41|3321.71|3329.13|3320.43|25
1630361450000|2021-08-30 22:10:50|3329.92|3321.22|3331.72|3323.02|3331.91|3323.21|3329.65|3320.95|35
1630361460000|2021-08-30 22:11:00|3331.75|3323.05|3330.53|3321.83|3332|3323.3|3330.52|3321.82|37
1630361470000|2021-08-30 22:11:10|3330.57|3321.87|3333.36|3324.66|3333.36|3324.66|3330.16|3321.46|38
1630361480000|2021-08-30 22:11:20|3333.35|3324.65|3333.62|3324.92|3334.22|3325.52|3333.24|3324.54|28
1630361490000|2021-08-30 22:11:30|3333.78|3325.08|3333.8|3325.1|3333.94|3325.24|3333.62|3324.92|16
1630361500000|2021-08-30 22:11:40|3333.76|3325.06|3332.31|3323.61|3333.77|3325.07|3332.31|3323.61|23
1630361510000|2021-08-30 22:11:50|3332.32|3323.62|3332.95|3324.25|3333.04|3324.34|3332.32|3323.62|30
1630361520000|2021-08-30 22:12:00|3333.05|3324.35|3333.48|3324.78|3333.74|3325.04|3332.91|3324.21|37
1630361530000|2021-08-30 22:12:10|3333.56|3324.86|3333.13|3324.43|3333.56|3324.86|3332.64|3323.94|27
1630361540000|2021-08-30 22:12:20|3333.08|3324.38|3332.49|3323.79|3333.64|3324.94|3332.11|3323.41|36
1630361550000|2021-08-30 22:12:30|3332.72|3324.02|3332.97|3324.27|3333.06|3324.36|3332.58|3323.88|22
1630361560000|2021-08-30 22:12:40|3332.95|3324.25|3331.91|3323.21|3332.98|3324.28|3331.91|3323.21|22
1630361570000|2021-08-30 22:12:50|3331.92|3323.22|3333.11|3324.41|3333.33|3324.63|3331.91|3323.21|29
1630361580000|2021-08-30 22:13:00|3333.15|3324.45|3333.15|3324.45|3333.48|3324.78|3332.99|3324.29|19
1630361590000|2021-08-30 22:13:10|3333.01|3324.31|3332.29|3323.59|3333.01|3324.31|3332.19|3323.49|20
1630361600000|2021-08-30 22:13:20|3332.3|3323.6|3333.85|3325.15|3334.01|3325.31|3332.28|3323.58|29
1630361610000|2021-08-30 22:13:30|3333.8|3325.1|3332.9|3324.2|3333.92|3325.22|3332.88|3324.18|34
1630361620000|2021-08-30 22:13:40|3332.92|3324.22|3332.82|3324.12|3333.02|3324.32|3332.44|3323.74|30
1630361630000|2021-08-30 22:13:50|3332.83|3324.13|3331.84|3323.14|3333.03|3324.33|3331.77|3323.07|34
1630361640000|2021-08-30 22:14:00|3331.88|3323.18|3332.69|3323.99|3333.05|3324.35|3331.88|3323.18|37
1630361650000|2021-08-30 22:14:10|3332.82|3324.12|3331.17|3322.47|3332.87|3324.17|3331.17|3322.47|33
1630361660000|2021-08-30 22:14:20|3331.04|3322.34|3328.99|3320.29|3331.32|3322.62|3328.94|3320.24|38
1630361670000|2021-08-30 22:14:30|3328.92|3320.22|3328.15|3319.45|3329.42|3320.72|3327.77|3319.07|33
1630361680000|2021-08-30 22:14:40|3328.16|3319.46|3326.31|3317.61|3328.16|3319.46|3326.31|3317.61|33
1630361690000|2021-08-30 22:14:50|3326.38|3317.68|3325.27|3316.57|3326.74|3318.04|3325.21|3316.51|37
1630361700000|2021-08-30 22:15:00|3325.69|3316.99|3326.07|3317.37|3326.54|3317.84|3324.95|3316.25|32
1630361710000|2021-08-30 22:15:10|3326.25|3317.55|3327.89|3319.19|3327.89|3319.19|3326.25|3317.55|30
1630361720000|2021-08-30 22:15:20|3327.86|3319.16|3328.86|3320.16|3329.17|3320.47|3327.83|3319.13|38
1630361730000|2021-08-30 22:15:30|3328.74|3320.04|3330.21|3321.51|3330.31|3321.61|3328.69|3319.99|36
1630361740000|2021-08-30 22:15:40|3330.17|3321.47|3330.11|3321.41|3330.52|3321.82|3329.56|3320.86|38
1630361750000|2021-08-30 22:15:50|3329.81|3321.11|3330.04|3321.34|3330.5|3321.8|3329.81|3321.11|39
1630361760000|2021-08-30 22:16:00|3330.08|3321.38|3330.88|3322.18|3331.23|3322.53|3329.99|3321.29|38
1630361770000|2021-08-30 22:16:10|3330.9|3322.2|3329.95|3321.25|3330.92|3322.22|3329.7|3321|39
1630361780000|2021-08-30 22:16:20|3330.01|3321.31|3329.79|3321.09|3330.07|3321.37|3329.44|3320.74|35
1630361790000|2021-08-30 22:16:30|3329.74|3321.04|3330.22|3321.52|3330.36|3321.66|3329.09|3320.39|36
1630361800000|2021-08-30 22:16:40|3330.31|3321.61|3330.73|3322.03|3330.9|3322.2|3330.31|3321.61|36
1630361810000|2021-08-30 22:16:50|3330.75|3322.05|3330.48|3321.78|3331.32|3322.62|3330.34|3321.64|26
1630361820000|2021-08-30 22:17:00|3330.85|3322.15|3330.31|3321.61|3331.02|3322.32|3330.28|3321.58|12
1630361830000|2021-08-30 22:17:10|3330.32|3321.62|3330.41|3321.71|3330.41|3321.71|3330.32|3321.62|8
1630361840000|2021-08-30 22:17:20|3330.88|3322.18|3333.04|3324.34|3333.2|3324.5|3330.66|3321.96|26
1630361850000|2021-08-30 22:17:30|3332.94|3324.24|3332.91|3324.21|3333|3324.3|3332.69|3323.99|18
1630361860000|2021-08-30 22:17:40|3332.8|3324.1|3332.85|3324.15|3332.94|3324.24|3332.8|3324.1|15
1630361870000|2021-08-30 22:17:50|3332.94|3324.24|3333.65|3324.95|3333.84|3325.14|3332.92|3324.22|21
1630361880000|2021-08-30 22:18:00|3333.5|3324.8|3333.81|3325.11|3334.75|3326.05|3333.34|3324.64|31
1630361890000|2021-08-30 22:18:10|3334.48|3325.78|3334.47|3325.77|3335.61|3326.91|3333.9|3325.2|34
1630361900000|2021-08-30 22:18:20|3334.43|3325.73|3332.91|3324.21|3334.54|3325.84|3332.79|3324.09|36
1630361910000|2021-08-30 22:18:30|3332.74|3324.04|3331.89|3323.19|3332.9|3324.2|3331.74|3323.04|40
1630361920000|2021-08-30 22:18:40|3331.9|3323.2|3332.07|3323.37|3332.07|3323.37|3331.81|3323.11|31
1630361930000|2021-08-30 22:18:50|3332.06|3323.36|3331.76|3323.06|3332.18|3323.48|3331.76|3323.06|28
1630361940000|2021-08-30 22:19:00|3331.82|3323.12|3331.84|3323.14|3331.86|3323.16|3331.67|3322.97|31
1630361950000|2021-08-30 22:19:10|3331.83|3323.13|3331.76|3323.06|3332|3323.3|3331.67|3322.97|27
1630361960000|2021-08-30 22:19:20|3331.77|3323.07|3330.79|3322.09|3331.77|3323.07|3330.75|3322.05|13
1630361970000|2021-08-30 22:19:30|3330.77|3322.07|3330.52|3321.82|3330.95|3322.25|3330.02|3321.32|37
1630361980000|2021-08-30 22:19:40|3330.5|3321.8|3329.62|3320.92|3330.54|3321.84|3329.62|3320.92|24
1630361990000|2021-08-30 22:19:50|3329.58|3320.88|3328.28|3319.58|3329.89|3321.19|3328.28|3319.58|35
1630362000000|2021-08-30 22:20:00|3328.44|3319.74|3329.51|3320.81|3329.68|3320.98|3327.87|3319.17|34
1630362010000|2021-08-30 22:20:10|3329.15|3320.45|3326.09|3317.39|3329.15|3320.45|3326.09|3317.39|32
1630362020000|2021-08-30 22:20:20|3326.13|3317.43|3323.32|3314.62|3326.13|3317.43|3322.64|3313.94|38
1630362030000|2021-08-30 22:20:30|3323.55|3314.85|3324.41|3315.71|3325.44|3316.74|3323.49|3314.79|36
1630362040000|2021-08-30 22:20:40|3324.63|3315.93|3323.86|3315.16|3325.24|3316.54|3323.2|3314.5|38
1630362050000|2021-08-30 22:20:50|3324.35|3315.65|3322.73|3314.03|3325.94|3317.24|3322.73|3314.03|40
1630362060000|2021-08-30 22:21:00|3322.87|3314.17|3321.59|3312.89|3323.67|3314.97|3321.59|3312.89|36
1630362070000|2021-08-30 22:21:10|3321.54|3312.84|3321.14|3312.44|3321.54|3312.84|3319.87|3311.17|38
1630362080000|2021-08-30 22:21:20|3321.15|3312.45|3319.72|3311.02|3321.15|3312.45|3319.38|3310.68|39
1630362090000|2021-08-30 22:21:30|3319.66|3310.96|3314.2|3305.5|3319.85|3311.15|3314.2|3305.5|37
1630362100000|2021-08-30 22:21:40|3314.07|3305.37|3315.18|3306.48|3316.97|3308.27|3313.98|3305.28|38
1630362110000|2021-08-30 22:21:50|3315.16|3306.46|3315.34|3306.64|3316.84|3308.14|3313.74|3305.04|39
1630362120000|2021-08-30 22:22:00|3315.26|3306.56|3316.4|3307.7|3317.05|3308.35|3313.46|3304.76|38
1630362130000|2021-08-30 22:22:10|3316.44|3307.74|3315.16|3306.46|3316.84|3308.14|3315.05|3306.35|37
1630362140000|2021-08-30 22:22:20|3315.32|3306.62|3318.31|3309.61|3319.41|3310.71|3315.32|3306.62|38
1630362150000|2021-08-30 22:22:30|3318.44|3309.74|3318.22|3309.52|3319.4|3310.7|3318.07|3309.37|37
1630362160000|2021-08-30 22:22:40|3318.12|3309.42|3319.89|3311.19|3319.89|3311.19|3318.12|3309.42|40
1630362170000|2021-08-30 22:22:50|3319.85|3311.15|3319.51|3310.81|3320.19|3311.49|3319.35|3310.65|38
1630362180000|2021-08-30 22:23:00|3319.56|3310.86|3315.68|3306.98|3319.82|3311.12|3315.68|3306.98|39
1630362190000|2021-08-30 22:23:10|3316.28|3307.58|3313.39|3304.69|3317.46|3308.76|3313.39|3304.69|38
1630362200000|2021-08-30 22:23:20|3313.67|3304.97|3313.94|3305.24|3315.03|3306.33|3313.53|3304.83|39
1630362210000|2021-08-30 22:23:30|3314.94|3306.24|3315.85|3307.15|3316.42|3307.72|3314.5|3305.8|39
1630362220000|2021-08-30 22:23:40|3316|3307.3|3313.95|3305.25|3316|3307.3|3313.23|3304.53|39
1630362230000|2021-08-30 22:23:50|3314.11|3305.41|3313.02|3304.32|3314.11|3305.41|3312.62|3303.92|38
1630362240000|2021-08-30 22:24:00|3313.01|3304.31|3312.37|3303.67|3313.01|3304.31|3311.74|3303.04|36
1630362250000|2021-08-30 22:24:10|3312.25|3303.55|3311.33|3302.63|3312.63|3303.93|3311.2|3302.5|36
1630362260000|2021-08-30 22:24:20|3311.45|3302.75|3311.74|3303.04|3312.42|3303.72|3311.13|3302.43|39
1630362270000|2021-08-30 22:24:30|3311.7|3303|3310.85|3302.15|3311.77|3303.07|3310.28|3301.58|33
1630362280000|2021-08-30 22:24:40|3310.84|3302.14|3312.69|3303.99|3313.14|3304.44|3310.8|3302.1|33
1630362290000|2021-08-30 22:24:50|3312.75|3304.05|3312.91|3304.21|3313.02|3304.32|3312.64|3303.94|35
1630362300000|2021-08-30 22:25:00|3312.95|3304.25|3314.18|3305.48|3314.31|3305.61|3312.94|3304.24|32
1630362310000|2021-08-30 22:25:10|3314.33|3305.63|3315.07|3306.37|3315.13|3306.43|3314.12|3305.42|28
1630362320000|2021-08-30 22:25:20|3315.04|3306.34|3315.11|3306.41|3315.13|3306.43|3314.47|3305.77|29
1630362330000|2021-08-30 22:25:30|3315.12|3306.42|3316.31|3307.61|3316.35|3307.65|3315.07|3306.37|33
1630362340000|2021-08-30 22:25:40|3316.28|3307.58|3314.4|3305.7|3316.36|3307.66|3313.73|3305.03|36
1630362350000|2021-08-30 22:25:50|3313.87|3305.17|3313.37|3304.67|3314.01|3305.31|3313.37|3304.67|32
1630362360000|2021-08-30 22:26:00|3313.35|3304.65|3311.85|3303.15|3313.35|3304.65|3311.75|3303.05|34
1630362370000|2021-08-30 22:26:10|3311.8|3303.1|3311.99|3303.29|3312.41|3303.71|3311.77|3303.07|35
1630362380000|2021-08-30 22:26:20|3312|3303.3|3312.22|3303.52|3312.36|3303.66|3311.96|3303.26|36
1630362390000|2021-08-30 22:26:30|3312.17|3303.47|3311.61|3302.91|3312.29|3303.59|3311.44|3302.74|31
1630362400000|2021-08-30 22:26:40|3311.67|3302.97|3310.78|3302.08|3311.74|3303.04|3310.78|3302.08|22
1630362410000|2021-08-30 22:26:50|3310.4|3301.7|3307.82|3299.12|3310.4|3301.7|3307.82|3299.12|37
1630362420000|2021-08-30 22:27:00|3307.67|3298.97|3308.29|3299.59|3308.81|3300.11|3307.02|3298.32|36
1630362430000|2021-08-30 22:27:10|3308.25|3299.55|3307.76|3299.06|3308.25|3299.55|3306.77|3298.07|35
1630362440000|2021-08-30 22:27:20|3307.78|3299.08|3305.88|3297.18|3308.01|3299.31|3305.49|3296.79|19
1630362450000|2021-08-30 22:27:30|3305.7|3297|3306.44|3297.74|3306.72|3298.02|3305.7|3297|37
1630362460000|2021-08-30 22:27:40|3306.25|3297.55|3297.92|3289.22|3306.26|3297.56|3297.92|3289.22|35
1630362470000|2021-08-30 22:27:50|3298.07|3289.37|3301.48|3292.78|3301.59|3292.89|3297.59|3288.89|38
1630362480000|2021-08-30 22:28:00|3301.67|3292.97|3301.46|3292.76|3302.38|3293.68|3300.29|3291.59|37
1630362490000|2021-08-30 22:28:10|3301.37|3292.67|3303.17|3294.47|3303.64|3294.94|3300.93|3292.23|40
1630362500000|2021-08-30 22:28:20|3303.59|3294.89|3303.19|3294.49|3304.42|3295.72|3303.11|3294.41|38
1630362510000|2021-08-30 22:28:30|3303.08|3294.38|3302.86|3294.16|3305.06|3296.36|3302.86|3294.16|38
1630362520000|2021-08-30 22:28:40|3301.9|3293.2|3300.57|3291.87|3302.43|3293.73|3298.99|3290.29|40
1630362530000|2021-08-30 22:28:50|3300.49|3291.79|3301.63|3292.93|3301.63|3292.93|3300.28|3291.58|37
1630362540000|2021-08-30 22:29:00|3302|3293.3|3301.39|3292.69|3302.33|3293.63|3301.22|3292.52|37
1630362550000|2021-08-30 22:29:10|3301.43|3292.73|3301.72|3293.02|3301.9|3293.2|3300.76|3292.06|32
1630362560000|2021-08-30 22:29:20|3301.49|3292.79|3303.21|3294.51|3303.21|3294.51|3301.49|3292.79|38
1630362570000|2021-08-30 22:29:30|3303.02|3294.32|3303.13|3294.43|3303.79|3295.09|3302.79|3294.09|39
1630362580000|2021-08-30 22:29:40|3302.9|3294.2|3299.77|3291.07|3303.27|3294.57|3298.31|3289.61|38
1630362590000|2021-08-30 22:29:50|3299.84|3291.14|3298.09|3289.39|3300.66|3291.96|3297.65|3288.95|37
1630362600000|2021-08-30 22:30:00|3298.12|3289.42|3297.28|3288.58|3298.17|3289.47|3296.84|3288.14|37
1630362610000|2021-08-30 22:30:10|3297.44|3288.74|3297.21|3288.51|3297.62|3288.92|3296.83|3288.13|29
1630362620000|2021-08-30 22:30:20|3297.28|3288.58|3299.26|3290.56|3299.52|3290.82|3297.28|3288.58|35
1630362630000|2021-08-30 22:30:30|3299.24|3290.54|3299.47|3290.77|3299.53|3290.83|3299.24|3290.54|36
1630362640000|2021-08-30 22:30:40|3299.49|3290.79|3299.64|3290.94|3299.64|3290.94|3298.65|3289.95|34
1630362650000|2021-08-30 22:30:50|3299.51|3290.81|3300.68|3291.98|3300.68|3291.98|3299.51|3290.81|33
1630362660000|2021-08-30 22:31:00|3300.3|3291.6|3302.86|3294.16|3302.95|3294.25|3300.3|3291.6|35
1630362670000|2021-08-30 22:31:10|3302.56|3293.86|3303.25|3294.55|3303.63|3294.93|3302.41|3293.71|34
1630362680000|2021-08-30 22:31:20|3303.56|3294.86|3302.46|3293.76|3304.21|3295.51|3302.43|3293.73|39
1630362690000|2021-08-30 22:31:30|3302.66|3293.96|3303.36|3294.66|3303.4|3294.7|3302.64|3293.94|32
1630362700000|2021-08-30 22:31:40|3303.37|3294.67|3303.17|3294.47|3303.44|3294.74|3303.14|3294.44|25
1630362710000|2021-08-30 22:31:50|3303.21|3294.51|3303.68|3294.98|3303.68|3294.98|3303.09|3294.39|24
1630362720000|2021-08-30 22:32:00|3303.55|3294.85|3303.94|3295.24|3304.08|3295.38|3303.55|3294.85|6
1630362730000|2021-08-30 22:32:10|3304.08|3295.38|3304.27|3295.57|3304.27|3295.57|3304.08|3295.38|3
1630362740000|2021-08-30 22:32:20|3304.12|3295.42|3303.84|3295.14|3304.13|3295.43|3303.84|3295.14|10
1630362750000|2021-08-30 22:32:30|3303.87|3295.17|3304.29|3295.59|3304.48|3295.78|3303.06|3294.36|37
1630362760000|2021-08-30 22:32:40|3304.45|3295.75|3303.33|3294.63|3304.57|3295.87|3303.33|3294.63|37
1630362770000|2021-08-30 22:32:50|3303.32|3294.62|3303.16|3294.46|3303.79|3295.09|3302.97|3294.27|28
1630362780000|2021-08-30 22:33:00|3302.59|3293.89|3302.26|3293.56|3302.93|3294.23|3302.26|3293.56|32
1630362790000|2021-08-30 22:33:10|3302.16|3293.46|3302.22|3293.52|3302.23|3293.53|3301.93|3293.23|30
1630362800000|2021-08-30 22:33:20|3302.4|3293.7|3302.17|3293.47|3302.4|3293.7|3302|3293.3|31
1630362810000|2021-08-30 22:33:30|3302.08|3293.38|3301.52|3292.82|3302.5|3293.8|3301.37|3292.67|36
1630362820000|2021-08-30 22:33:40|3301.78|3293.08|3299.71|3291.01|3301.88|3293.18|3299.55|3290.85|36
1630362830000|2021-08-30 22:33:50|3299.6|3290.9|3298.29|3289.59|3299.69|3290.99|3298.03|3289.33|37
1630362840000|2021-08-30 22:34:00|3298.05|3289.35|3298.1|3289.4|3298.61|3289.91|3297.68|3288.98|39
1630362850000|2021-08-30 22:34:10|3297.67|3288.97|3297.28|3288.58|3298.06|3289.36|3295.3|3286.6|40
1630362860000|2021-08-30 22:34:20|3297.3|3288.6|3292.73|3284.03|3297.34|3288.64|3292.73|3284.03|38
1630362870000|2021-08-30 22:34:30|3292.94|3284.24|3292.63|3283.93|3293.93|3285.23|3292.49|3283.79|40
1630362880000|2021-08-30 22:34:40|3292.47|3283.77|3293.31|3284.61|3293.51|3284.81|3292.12|3283.42|40
1630362890000|2021-08-30 22:34:50|3293.32|3284.62|3291.93|3283.23|3293.32|3284.62|3291.73|3283.03|34
1630362900000|2021-08-30 22:35:00|3291.8|3283.1|3291.64|3282.94|3292.53|3283.83|3291.14|3282.44|37
1630362910000|2021-08-30 22:35:10|3291.66|3282.96|3291.54|3282.84|3292.02|3283.32|3290.88|3282.18|40
1630362920000|2021-08-30 22:35:20|3290.93|3282.23|3291.07|3282.37|3291.81|3283.11|3290.61|3281.91|33
1630362930000|2021-08-30 22:35:30|3291.14|3282.44|3294.02|3285.32|3294.02|3285.32|3291.14|3282.44|35
1630362940000|2021-08-30 22:35:40|3294.43|3285.73|3294.46|3285.76|3294.69|3285.99|3294.3|3285.6|29
1630362950000|2021-08-30 22:35:50|3294.66|3285.96|3296.91|3288.21|3296.91|3288.21|3294.64|3285.94|29
1630362960000|2021-08-30 22:36:00|3296.94|3288.24|3296.89|3288.19|3297.36|3288.66|3296.26|3287.56|36
1630362970000|2021-08-30 22:36:10|3297.16|3288.46|3298.99|3290.29|3298.99|3290.29|3297.12|3288.42|40
1630362980000|2021-08-30 22:36:20|3299.01|3290.31|3298.61|3289.91|3299.61|3290.91|3297.83|3289.13|38
1630362990000|2021-08-30 22:36:30|3298.57|3289.87|3299.85|3291.15|3299.85|3291.15|3298.57|3289.87|37
1630363000000|2021-08-30 22:36:40|3299.83|3291.13|3299.42|3290.72|3299.96|3291.26|3299.33|3290.63|36
1630363010000|2021-08-30 22:36:50|3299.55|3290.85|3299.87|3291.17|3300.18|3291.48|3299.52|3290.82|37
1630363020000|2021-08-30 22:37:00|3300.17|3291.47|3298.45|3289.75|3300.19|3291.49|3297.92|3289.22|35
1630363030000|2021-08-30 22:37:10|3298.53|3289.83|3297.37|3288.67|3298.53|3289.83|3297.27|3288.57|32
1630363040000|2021-08-30 22:37:20|3297.33|3288.63|3297.77|3289.07|3298.06|3289.36|3296.53|3287.83|29
1630363050000|2021-08-30 22:37:30|3297.71|3289.01|3293.44|3284.74|3297.71|3289.01|3292.93|3284.23|37
1630363060000|2021-08-30 22:37:40|3293.51|3284.81|3292.93|3284.23|3293.7|3285|3292.9|3284.2|24
1630363070000|2021-08-30 22:37:50|3292.98|3284.28|3291.45|3282.75|3292.98|3284.28|3291.17|3282.47|31
1630363080000|2021-08-30 22:38:00|3291.28|3282.58|3289.25|3280.55|3291.28|3282.58|3288.13|3279.43|37
1630363090000|2021-08-30 22:38:10|3290.13|3281.43|3293.53|3284.83|3294.11|3285.41|3289.84|3281.14|40
1630363100000|2021-08-30 22:38:20|3293.51|3284.81|3291.04|3282.34|3293.91|3285.21|3290.93|3282.23|39
1630363110000|2021-08-30 22:38:30|3291.13|3282.43|3291.65|3282.95|3291.65|3282.95|3290.55|3281.85|36
1630363120000|2021-08-30 22:38:40|3291.68|3282.98|3292.76|3284.06|3292.84|3284.14|3291.68|3282.98|22
1630363130000|2021-08-30 22:38:50|3292.74|3284.04|3293.35|3284.65|3293.35|3284.65|3292.66|3283.96|32
1630363140000|2021-08-30 22:39:00|3293.33|3284.63|3292.59|3283.89|3293.35|3284.65|3292.56|3283.86|19
1630363150000|2021-08-30 22:39:10|3292.58|3283.88|3290.73|3282.03|3292.66|3283.96|3290.59|3281.89|28
1630363160000|2021-08-30 22:39:20|3290.75|3282.05|3293.15|3284.45|3293.31|3284.61|3290.75|3282.05|37
1630363170000|2021-08-30 22:39:30|3293.69|3284.99|3293.96|3285.26|3294.79|3286.09|3293.23|3284.53|40
1630363180000|2021-08-30 22:39:40|3294.34|3285.64|3294.59|3285.89|3294.8|3286.1|3293.51|3284.81|39
1630363190000|2021-08-30 22:39:50|3293.99|3285.29|3295.76|3287.06|3295.76|3287.06|3293.99|3285.29|38
1630363200000|2021-08-30 22:40:00|3295.81|3287.11|3293.26|3284.56|3295.95|3287.25|3293.26|3284.56|38
1630363210000|2021-08-30 22:40:10|3293.14|3284.44|3293.21|3284.51|3293.21|3284.51|3292.49|3283.79|35
1630363220000|2021-08-30 22:40:20|3293.53|3284.83|3293.86|3285.16|3294.69|3285.99|3293.53|3284.83|35
1630363230000|2021-08-30 22:40:30|3293.64|3284.94|3292.74|3284.04|3293.77|3285.07|3292.74|3284.04|31
1630363240000|2021-08-30 22:40:40|3292.77|3284.07|3292.2|3283.5|3292.77|3284.07|3292.15|3283.45|33
1630363250000|2021-08-30 22:40:50|3292.05|3283.35|3290.63|3281.93|3292.05|3283.35|3290.4|3281.7|36
1630363260000|2021-08-30 22:41:00|3290.03|3281.33|3289|3280.3|3290.49|3281.79|3288.98|3280.28|35
1630363270000|2021-08-30 22:41:10|3288.66|3279.96|3288.58|3279.88|3288.96|3280.26|3288.09|3279.39|32
1630363280000|2021-08-30 22:41:20|3288.57|3279.87|3284.7|3276|3288.57|3279.87|3282.26|3273.56|38
1630363290000|2021-08-30 22:41:30|3284.43|3275.73|3282.81|3274.11|3286.15|3277.45|3282.7|3274|37
1630363300000|2021-08-30 22:41:40|3283.04|3274.34|3283.84|3275.14|3285.39|3276.69|3283.04|3274.34|40
1630363310000|2021-08-30 22:41:50|3283.85|3275.15|3284.16|3275.46|3285.4|3276.7|3283.1|3274.4|40
1630363320000|2021-08-30 22:42:00|3284.14|3275.44|3283.95|3275.25|3284.34|3275.64|3283.46|3274.76|36
1630363330000|2021-08-30 22:42:10|3284.09|3275.39|3283.7|3275|3284.35|3275.65|3283.1|3274.4|33
1630363340000|2021-08-30 22:42:20|3283.65|3274.95|3283.79|3275.09|3283.79|3275.09|3283.23|3274.53|17
1630363350000|2021-08-30 22:42:30|3284.36|3275.66|3284.83|3276.13|3284.92|3276.22|3283.93|3275.23|36
1630363360000|2021-08-30 22:42:40|3284.88|3276.18|3283.61|3274.91|3284.91|3276.21|3282.94|3274.24|36
1630363370000|2021-08-30 22:42:50|3283.97|3275.27|3283.23|3274.53|3284.97|3276.27|3282.97|3274.27|33
1630363380000|2021-08-30 22:43:00|3283.21|3274.51|3282.02|3273.32|3283.82|3275.12|3282.02|3273.32|38
1630363390000|2021-08-30 22:43:10|3281.76|3273.06|3282.8|3274.1|3283.73|3275.03|3281.76|3273.06|38
1630363400000|2021-08-30 22:43:20|3282.75|3274.05|3282.72|3274.02|3282.89|3274.19|3282.62|3273.92|29
1630363410000|2021-08-30 22:43:30|3282.7|3274|3282.92|3274.22|3283.03|3274.33|3282.46|3273.76|35
1630363420000|2021-08-30 22:43:40|3282.93|3274.23|3283.57|3274.87|3283.61|3274.91|3282.86|3274.16|36
1630363430000|2021-08-30 22:43:50|3283.55|3274.85|3285.01|3276.31|3285.22|3276.52|3283.54|3274.84|36
1630363440000|2021-08-30 22:44:00|3284.89|3276.19|3281.98|3273.28|3285.18|3276.48|3281.71|3273.01|37
1630363450000|2021-08-30 22:44:10|3281.6|3272.9|3280.75|3272.05|3281.6|3272.9|3280.29|3271.59|39
1630363460000|2021-08-30 22:44:20|3281.19|3272.49|3282.5|3273.8|3282.5|3273.8|3281.16|3272.46|38
1630363470000|2021-08-30 22:44:30|3282.65|3273.95|3282.63|3273.93|3282.66|3273.96|3281.33|3272.63|34
1630363480000|2021-08-30 22:44:40|3282.67|3273.97|3281.06|3272.36|3282.67|3273.97|3281.06|3272.36|39
1630363490000|2021-08-30 22:44:50|3281.36|3272.66|3281.76|3273.06|3282.01|3273.31|3281.01|3272.31|34
1630363500000|2021-08-30 22:45:00|3281.36|3272.66|3281.52|3272.82|3281.95|3273.25|3281.31|3272.61|35
1630363510000|2021-08-30 22:45:10|3281.49|3272.79|3282.75|3274.05|3282.91|3274.21|3280.85|3272.15|37
1630363520000|2021-08-30 22:45:20|3282.63|3273.93|3284.86|3276.16|3284.86|3276.16|3282.35|3273.65|32
1630363530000|2021-08-30 22:45:30|3285.16|3276.46|3287.38|3278.68|3287.5|3278.8|3285.1|3276.4|33
1630363540000|2021-08-30 22:45:40|3287.44|3278.74|3289.73|3281.03|3289.81|3281.11|3287.35|3278.65|36
1630363550000|2021-08-30 22:45:50|3289.65|3280.95|3287.87|3279.17|3289.65|3280.95|3287.87|3279.17|29
1630363560000|2021-08-30 22:46:00|3287.88|3279.18|3289.26|3280.56|3289.47|3280.77|3287.88|3279.18|37
1630363570000|2021-08-30 22:46:10|3289.21|3280.51|3290.13|3281.43|3290.49|3281.79|3288.96|3280.26|31
1630363580000|2021-08-30 22:46:20|3290.06|3281.36|3290.25|3281.55|3290.3|3281.6|3289.95|3281.25|38
1630363590000|2021-08-30 22:46:30|3290.26|3281.56|3290.64|3281.94|3290.64|3281.94|3290.26|3281.56|33
1630363600000|2021-08-30 22:46:40|3290.39|3281.69|3291.64|3282.94|3291.82|3283.12|3290.14|3281.44|39
1630363610000|2021-08-30 22:46:50|3291.79|3283.09|3293.3|3284.6|3293.3|3284.6|3291.46|3282.76|37
1630363620000|2021-08-30 22:47:00|3293.02|3284.32|3292.55|3283.85|3293.4|3284.7|3291.62|3282.92|40
1630363630000|2021-08-30 22:47:10|3292.61|3283.91|3290.46|3281.76|3293.39|3284.69|3290.46|3281.76|36
1630363640000|2021-08-30 22:47:20|3290.45|3281.75|3292.18|3283.48|3292.18|3283.48|3289.36|3280.66|35
1630363650000|2021-08-30 22:47:30|3292.15|3283.45|3293.67|3284.97|3293.67|3284.97|3292.15|3283.45|35
1630363660000|2021-08-30 22:47:40|3293.28|3284.58|3293.18|3284.48|3293.57|3284.87|3293.15|3284.45|37
1630363670000|2021-08-30 22:47:50|3292.71|3284.01|3290.81|3282.11|3292.71|3284.01|3290.81|3282.11|37
1630363680000|2021-08-30 22:48:00|3290.66|3281.96|3291.32|3282.62|3291.39|3282.69|3290.57|3281.87|28
1630363690000|2021-08-30 22:48:10|3291.33|3282.63|3293.69|3284.99|3293.69|3284.99|3291.32|3282.62|34
1630363700000|2021-08-30 22:48:20|3293.68|3284.98|3293.27|3284.57|3293.87|3285.17|3293.27|3284.57|37
1630363710000|2021-08-30 22:48:30|3292.7|3284|3293.16|3284.46|3293.71|3285.01|3292.7|3284|36
1630363720000|2021-08-30 22:48:40|3293.06|3284.36|3293.6|3284.9|3293.75|3285.05|3292.89|3284.19|35
1630363730000|2021-08-30 22:48:50|3293.52|3284.82|3292.33|3283.63|3293.52|3284.82|3292.09|3283.39|35
1630363740000|2021-08-30 22:49:00|3292.35|3283.65|3292.02|3283.32|3292.97|3284.27|3292.02|3283.32|30
1630363750000|2021-08-30 22:49:10|3291.87|3283.17|3293.09|3284.39|3293.09|3284.39|3291.78|3283.08|33
1630363760000|2021-08-30 22:49:20|3293.21|3284.51|3293.91|3285.21|3293.94|3285.24|3293.02|3284.32|39
1630363770000|2021-08-30 22:49:30|3293.94|3285.24|3293.82|3285.12|3293.94|3285.24|3293.58|3284.88|36
1630363780000|2021-08-30 22:49:40|3293.83|3285.13|3296.63|3287.93|3296.69|3287.99|3293.83|3285.13|39
1630363790000|2021-08-30 22:49:50|3296.32|3287.62|3298.38|3289.68|3298.41|3289.71|3296.32|3287.62|36
1630363800000|2021-08-30 22:50:00|3298.29|3289.59|3298.36|3289.66|3298.65|3289.95|3297.4|3288.7|40
1630363810000|2021-08-30 22:50:10|3298.22|3289.52|3297.66|3288.96|3298.29|3289.59|3297.11|3288.41|36
1630363820000|2021-08-30 22:50:20|3297.76|3289.06|3297.24|3288.54|3299.01|3290.31|3297.24|3288.54|38
1630363830000|2021-08-30 22:50:30|3297.31|3288.61|3297.16|3288.46|3297.96|3289.26|3297.16|3288.46|37
1630363840000|2021-08-30 22:50:40|3297.14|3288.44|3298.3|3289.6|3298.35|3289.65|3297.13|3288.43|36
1630363850000|2021-08-30 22:50:50|3298.31|3289.61|3298|3289.3|3298.41|3289.71|3297.84|3289.14|34
1630363860000|2021-08-30 22:51:00|3298.01|3289.31|3297.35|3288.65|3298.14|3289.44|3297.24|3288.54|29
1630363870000|2021-08-30 22:51:10|3297.36|3288.66|3297.04|3288.34|3297.57|3288.87|3296.67|3287.97|26
1630363880000|2021-08-30 22:51:20|3297.03|3288.33|3296.73|3288.03|3297.03|3288.33|3296.67|3287.97|20
1630363890000|2021-08-30 22:51:30|3296.84|3288.14|3297.26|3288.56|3297.3|3288.6|3296.15|3287.45|29
1630363900000|2021-08-30 22:51:40|3297.31|3288.61|3297.27|3288.57|3297.36|3288.66|3297.23|3288.53|16
1630363910000|2021-08-30 22:51:50|3297.3|3288.6|3296.69|3287.99|3297.3|3288.6|3294.69|3285.99|33
1630363920000|2021-08-30 22:52:00|3297.07|3288.37|3295.06|3286.36|3297.68|3288.98|3294.84|3286.14|39
1630363930000|2021-08-30 22:52:10|3295.13|3286.43|3294.47|3285.77|3295.51|3286.81|3294.47|3285.77|35
1630363940000|2021-08-30 22:52:20|3294.41|3285.71|3294.02|3285.32|3294.47|3285.77|3293.93|3285.23|35
1630363950000|2021-08-30 22:52:30|3294.14|3285.44|3294.21|3285.51|3294.28|3285.58|3294.06|3285.36|29
1630363960000|2021-08-30 22:52:40|3293.86|3285.16|3294.28|3285.58|3294.35|3285.65|3293.86|3285.16|33
1630363970000|2021-08-30 22:52:50|3294.26|3285.56|3294.24|3285.54|3294.26|3285.56|3293.82|3285.12|10
1630363980000|2021-08-30 22:53:00|3294.23|3285.53|3293.16|3284.46|3294.23|3285.53|3293.05|3284.35|26
1630363990000|2021-08-30 22:53:10|3293.14|3284.44|3290.77|3282.07|3293.14|3284.44|3290.58|3281.88|31
1630364000000|2021-08-30 22:53:20|3290.49|3281.79|3289.09|3280.39|3290.97|3282.27|3289|3280.3|34
1630364010000|2021-08-30 22:53:30|3289.1|3280.4|3288.04|3279.34|3289.48|3280.78|3287.71|3279.01|32
1630364020000|2021-08-30 22:53:40|3287.96|3279.26|3290.04|3281.34|3291.3|3282.6|3287.96|3279.26|33
1630364030000|2021-08-30 22:53:50|3290.07|3281.37|3289.26|3280.56|3290.4|3281.7|3289.2|3280.5|37
1630364040000|2021-08-30 22:54:00|3289.1|3280.4|3289.99|3281.29|3289.99|3281.29|3289.1|3280.4|36
1630364050000|2021-08-30 22:54:10|3290.03|3281.33|3291.53|3282.83|3291.57|3282.87|3290.03|3281.33|33
1630364060000|2021-08-30 22:54:20|3291.69|3282.99|3291.72|3283.02|3292.51|3283.81|3290.98|3282.28|39
1630364070000|2021-08-30 22:54:30|3291.47|3282.77|3291.94|3283.24|3292.72|3284.02|3291.31|3282.61|38
1630364080000|2021-08-30 22:54:40|3291.99|3283.29|3293.53|3284.83|3293.99|3285.29|3291.99|3283.29|39
1630364090000|2021-08-30 22:54:50|3293.73|3285.03|3294.85|3286.15|3295.91|3287.21|3293.67|3284.97|35
1630364100000|2021-08-30 22:55:00|3294.48|3285.78|3292.07|3283.37|3294.82|3286.12|3292.07|3283.37|36
1630364110000|2021-08-30 22:55:10|3291.42|3282.72|3292.11|3283.41|3292.58|3283.88|3291.3|3282.6|37
1630364120000|2021-08-30 22:55:20|3292.19|3283.49|3291.21|3282.51|3292.21|3283.51|3291.21|3282.51|26
1630364130000|2021-08-30 22:55:30|3291.22|3282.52|3291.33|3282.63|3291.35|3282.65|3291.16|3282.46|33
1630364140000|2021-08-30 22:55:40|3291.34|3282.64|3291.37|3282.67|3291.5|3282.8|3291.25|3282.55|22
1630364150000|2021-08-30 22:55:50|3291.41|3282.71|3290.58|3281.88|3291.41|3282.71|3290.38|3281.68|25
1630364160000|2021-08-30 22:56:00|3290.87|3282.17|3289.14|3280.44|3290.88|3282.18|3289.14|3280.44|28
1630364170000|2021-08-30 22:56:10|3289.16|3280.46|3289.97|3281.27|3289.97|3281.27|3288.86|3280.16|31
1630364180000|2021-08-30 22:56:20|3290.1|3281.4|3289.33|3280.63|3290.1|3281.4|3289.12|3280.42|33
1630364190000|2021-08-30 22:56:30|3289.21|3280.51|3288.2|3279.5|3289.45|3280.75|3288.19|3279.49|37
1630364200000|2021-08-30 22:56:40|3288.11|3279.41|3288.23|3279.53|3290.01|3281.31|3288.06|3279.36|38
1630364210000|2021-08-30 22:56:50|3288.33|3279.63|3288.63|3279.93|3288.63|3279.93|3288.24|3279.54|37
1630364220000|2021-08-30 22:57:00|3288.56|3279.86|3287.88|3279.18|3288.62|3279.92|3287.8|3279.1|35
1630364230000|2021-08-30 22:57:10|3287.9|3279.2|3290.21|3281.51|3290.21|3281.51|3287.9|3279.2|39
1630364240000|2021-08-30 22:57:20|3290.34|3281.64|3291.08|3282.38|3291.39|3282.69|3290.25|3281.55|36
1630364250000|2021-08-30 22:57:30|3290.84|3282.14|3288.45|3279.75|3291.06|3282.36|3288.4|3279.7|38
1630364260000|2021-08-30 22:57:40|3288.41|3279.71|3288.57|3279.87|3288.57|3279.87|3287.73|3279.03|33
1630364270000|2021-08-30 22:57:50|3288.73|3280.03|3287.67|3278.97|3288.76|3280.06|3287.58|3278.88|37
1630364280000|2021-08-30 22:58:00|3287.65|3278.95|3287.78|3279.08|3288.08|3279.38|3286.9|3278.2|33
1630364290000|2021-08-30 22:58:10|3287.67|3278.97|3286.27|3277.57|3287.77|3279.07|3285.8|3277.1|33
1630364300000|2021-08-30 22:58:20|3286.28|3277.58|3285.75|3277.05|3286.49|3277.79|3285.61|3276.91|33
1630364310000|2021-08-30 22:58:30|3285.76|3277.06|3285.51|3276.81|3286.15|3277.45|3283.28|3274.58|35
1630364320000|2021-08-30 22:58:40|3285.74|3277.04|3286.2|3277.5|3286.2|3277.5|3285.24|3276.54|31
1630364330000|2021-08-30 22:58:50|3286.16|3277.46|3285.8|3277.1|3286.23|3277.53|3285.72|3277.02|28
1630364340000|2021-08-30 22:59:00|3285.79|3277.09|3286.68|3277.98|3286.7|3278|3285.3|3276.6|24
1630364350000|2021-08-30 22:59:10|3286.72|3278.02|3287.53|3278.83|3287.89|3279.19|3286.72|3278.02|36
1630364360000|2021-08-30 22:59:20|3287.61|3278.91|3288.09|3279.39|3288.23|3279.53|3287.61|3278.91|23
1630364370000|2021-08-30 22:59:30|3288.12|3279.42|3288.13|3279.43|3288.38|3279.68|3288.11|3279.41|33
1630364380000|2021-08-30 22:59:40|3288.12|3279.42|3288.39|3279.69|3288.49|3279.79|3288.12|3279.42|19
1630364390000|2021-08-30 22:59:50|3288.15|3279.45|3288.75|3280.05|3289.37|3280.67|3287.48|3278.78|34
1630364400000|2021-08-30 23:00:00|3288.9|3280.2|3286.59|3277.89|3289|3280.3|3286.3|3277.6|39
1630364410000|2021-08-30 23:00:10|3286.8|3278.1|3286.36|3277.66|3286.89|3278.19|3285.92|3277.22|36
1630364420000|2021-08-30 23:00:20|3286.44|3277.74|3285.15|3276.45|3286.44|3277.74|3285.04|3276.34|37
1630364430000|2021-08-30 23:00:30|3285.17|3276.47|3284.71|3276.01|3285.23|3276.53|3284.69|3275.99|36
1630364440000|2021-08-30 23:00:40|3284.89|3276.19|3284.93|3276.23|3285.62|3276.92|3284.01|3275.31|40
1630364450000|2021-08-30 23:00:50|3284.67|3275.97|3283.85|3275.15|3284.67|3275.97|3283.78|3275.08|34
1630364460000|2021-08-30 23:01:00|3283.86|3275.16|3283.54|3274.84|3284.11|3275.41|3283.1|3274.4|16
1630364470000|2021-08-30 23:01:10|3283.28|3274.58|3283.84|3275.14|3284.37|3275.67|3282.88|3274.18|23
1630364480000|2021-08-30 23:01:20|3283.87|3275.17|3284.14|3275.44|3284.26|3275.56|3283.74|3275.04|13
1630364490000|2021-08-30 23:01:30|3283.89|3275.19|3283.06|3274.36|3284.08|3275.38|3282.78|3274.08|26
1630364500000|2021-08-30 23:01:40|3283.24|3274.54|3283.35|3274.65|3283.94|3275.24|3282.48|3273.78|20
1630364510000|2021-08-30 23:01:50|3283.38|3274.68|3282.52|3273.82|3283.65|3274.95|3282.51|3273.81|28
1630364520000|2021-08-30 23:02:00|3282.49|3273.79|3281.46|3272.76|3282.77|3274.07|3281.46|3272.76|38
1630364530000|2021-08-30 23:02:10|3281.47|3272.77|3282.06|3273.36|3282.41|3273.71|3281.47|3272.77|35
1630364540000|2021-08-30 23:02:20|3282|3273.3|3282.32|3273.62|3282.32|3273.62|3280.93|3272.23|34
1630364550000|2021-08-30 23:02:30|3282.16|3273.46|3281.38|3272.68|3282.16|3273.46|3281.27|3272.57|31
1630364560000|2021-08-30 23:02:40|3281.3|3272.6|3281.03|3272.33|3281.38|3272.68|3280.68|3271.98|34
1630364570000|2021-08-30 23:02:50|3281.04|3272.34|3279.02|3270.32|3281.36|3272.66|3278.43|3269.73|34
1630364580000|2021-08-30 23:03:00|3279.16|3270.46|3278.61|3269.91|3279.43|3270.73|3278.34|3269.64|36
1630364590000|2021-08-30 23:03:10|3278.54|3269.84|3277.1|3268.4|3279.74|3271.04|3277.1|3268.4|39
1630364600000|2021-08-30 23:03:20|3276.61|3267.91|3278.66|3269.96|3278.7|3270|3276.46|3267.76|38
1630364610000|2021-08-30 23:03:30|3278.77|3270.07|3277.41|3268.71|3278.77|3270.07|3277.29|3268.59|35
1630364620000|2021-08-30 23:03:40|3277.39|3268.69|3277.08|3268.38|3277.55|3268.85|3276.79|3268.09|34
1630364630000|2021-08-30 23:03:50|3277.16|3268.46|3275.76|3267.06|3277.51|3268.81|3275.76|3267.06|37
1630364640000|2021-08-30 23:04:00|3275.8|3267.1|3273.96|3265.26|3275.84|3267.14|3273.9|3265.2|40
1630364650000|2021-08-30 23:04:10|3273.82|3265.12|3273.64|3264.94|3274.35|3265.65|3272.74|3264.04|38
1630364660000|2021-08-30 23:04:20|3273.84|3265.14|3273.64|3264.94|3274.5|3265.8|3273.55|3264.85|37
1630364670000|2021-08-30 23:04:30|3273.75|3265.05|3271.83|3263.13|3273.75|3265.05|3271.37|3262.67|32
1630364680000|2021-08-30 23:04:40|3271.86|3263.16|3271.73|3263.03|3272.55|3263.85|3271.46|3262.76|34
1630364690000|2021-08-30 23:04:50|3271.81|3263.11|3271.52|3262.82|3271.89|3263.19|3271.23|3262.53|34
1630364700000|2021-08-30 23:05:00|3271.63|3262.93|3273.74|3265.04|3273.75|3265.05|3271.35|3262.65|30
1630364710000|2021-08-30 23:05:10|3273.81|3265.11|3276.31|3267.61|3276.31|3267.61|3273.79|3265.09|30
1630364720000|2021-08-30 23:05:20|3276.51|3267.81|3277.56|3268.86|3277.56|3268.86|3276.44|3267.74|19
1630364730000|2021-08-30 23:05:30|3277.13|3268.43|3275.65|3266.95|3277.58|3268.88|3275.43|3266.73|40
1630364740000|2021-08-30 23:05:40|3275.61|3266.91|3275.72|3267.02|3276.22|3267.52|3275.59|3266.89|33
1630364750000|2021-08-30 23:05:50|3275.23|3266.53|3274.84|3266.14|3275.26|3266.56|3273.8|3265.1|37
1630364760000|2021-08-30 23:06:00|3274.92|3266.22|3273.83|3265.13|3276.11|3267.41|3273.46|3264.76|38
1630364770000|2021-08-30 23:06:10|3273.85|3265.15|3272.9|3264.2|3274.28|3265.58|3272.65|3263.95|31
1630364780000|2021-08-30 23:06:20|3272.93|3264.23|3271.13|3262.43|3272.93|3264.23|3271.06|3262.36|34
1630364790000|2021-08-30 23:06:30|3271.15|3262.45|3270.53|3261.83|3271.56|3262.86|3269.99|3261.29|33
1630364800000|2021-08-30 23:06:40|3270.55|3261.85|3270.49|3261.79|3270.95|3262.25|3270.34|3261.64|33
1630364810000|2021-08-30 23:06:50|3270.39|3261.69|3270.72|3262.02|3271.03|3262.33|3270.12|3261.42|32
1630364820000|2021-08-30 23:07:00|3270.8|3262.1|3266.5|3257.8|3270.8|3262.1|3264.81|3256.11|39
1630364830000|2021-08-30 23:07:10|3266.67|3257.97|3267.01|3258.31|3268.45|3259.75|3266.42|3257.72|40
1630364840000|2021-08-30 23:07:20|3266.74|3258.04|3265.57|3256.87|3267.38|3258.68|3264.85|3256.15|39
1630364850000|2021-08-30 23:07:30|3265.98|3257.28|3266.39|3257.69|3266.65|3257.95|3264.9|3256.2|37
1630364860000|2021-08-30 23:07:40|3266.53|3257.83|3266.96|3258.26|3267.76|3259.06|3266.23|3257.53|34
1630364870000|2021-08-30 23:07:50|3266.92|3258.22|3267.36|3258.66|3267.58|3258.88|3266.9|3258.2|25
1630364880000|2021-08-30 23:08:00|3267.49|3258.79|3270.4|3261.7|3270.51|3261.81|3267.36|3258.66|35
1630364890000|2021-08-30 23:08:10|3270.44|3261.74|3271.77|3263.07|3271.77|3263.07|3270.24|3261.54|31
1630364900000|2021-08-30 23:08:20|3271.75|3263.05|3273.86|3265.16|3273.86|3265.16|3271.15|3262.45|33
1630364910000|2021-08-30 23:08:30|3274.66|3265.96|3274.87|3266.17|3276.11|3267.41|3274.66|3265.96|37
1630364920000|2021-08-30 23:08:40|3274.74|3266.04|3275.09|3266.39|3275.49|3266.79|3273.19|3264.49|39
1630364930000|2021-08-30 23:08:50|3275.28|3266.58|3274.74|3266.04|3276.46|3267.76|3274.62|3265.92|39
1630364940000|2021-08-30 23:09:00|3274.69|3265.99|3272.11|3263.41|3274.69|3265.99|3271.46|3262.76|39
1630364950000|2021-08-30 23:09:10|3272.25|3263.55|3268.99|3260.29|3273.28|3264.58|3268.96|3260.26|38
1630364960000|2021-08-30 23:09:20|3269.31|3260.61|3270.41|3261.71|3270.65|3261.95|3269.1|3260.4|40
1630364970000|2021-08-30 23:09:30|3270.44|3261.74|3269.43|3260.73|3270.64|3261.94|3268.4|3259.7|35
1630364980000|2021-08-30 23:09:40|3269.35|3260.65|3269.53|3260.83|3270.07|3261.37|3269.13|3260.43|31
1630364990000|2021-08-30 23:09:50|3269.54|3260.84|3270.31|3261.61|3270.63|3261.93|3269.47|3260.77|31
1630365000000|2021-08-30 23:10:00|3270.27|3261.57|3269.72|3261.02|3271.08|3262.38|3268.52|3259.82|39
1630365010000|2021-08-30 23:10:10|3269.71|3261.01|3268.93|3260.23|3269.94|3261.24|3268.07|3259.37|37
1630365020000|2021-08-30 23:10:20|3269.2|3260.5|3269.21|3260.51|3270.81|3262.11|3268.9|3260.2|38
1630365030000|2021-08-30 23:10:30|3269.19|3260.49|3270.46|3261.76|3270.54|3261.84|3268.64|3259.94|27
1630365040000|2021-08-30 23:10:40|3270.52|3261.82|3271.72|3263.02|3271.78|3263.08|3270.52|3261.82|38
1630365050000|2021-08-30 23:10:50|3271.9|3263.2|3272.79|3264.09|3273.31|3264.61|3271.88|3263.18|36
1630365060000|2021-08-30 23:11:00|3272.78|3264.08|3272.17|3263.47|3272.78|3264.08|3271.41|3262.71|38
1630365070000|2021-08-30 23:11:10|3272.25|3263.55|3273.73|3265.03|3273.82|3265.12|3272.25|3263.55|38
1630365080000|2021-08-30 23:11:20|3273.74|3265.04|3272.24|3263.54|3273.76|3265.06|3272.16|3263.46|36
1630365090000|2021-08-30 23:11:30|3271.78|3263.08|3271.8|3263.1|3272.16|3263.46|3271.67|3262.97|40
1630365100000|2021-08-30 23:11:40|3271.79|3263.09|3270.46|3261.76|3271.85|3263.15|3270.46|3261.76|34
1630365110000|2021-08-30 23:11:50|3270.48|3261.78|3269.4|3260.7|3270.48|3261.78|3269.36|3260.66|36
1630365120000|2021-08-30 23:12:00|3269.41|3260.71|3269.21|3260.51|3271.24|3262.54|3269.02|3260.32|36
1630365130000|2021-08-30 23:12:10|3269.2|3260.5|3268.59|3259.89|3269.69|3260.99|3268.54|3259.84|37
1630365140000|2021-08-30 23:12:20|3268.53|3259.83|3267.8|3259.1|3268.62|3259.92|3267.8|3259.1|34
1630365150000|2021-08-30 23:12:30|3267.83|3259.13|3267.63|3258.93|3268.05|3259.35|3267.63|3258.93|24
1630365160000|2021-08-30 23:12:40|3267.65|3258.95|3266.51|3257.81|3267.7|3259|3265.91|3257.21|31
1630365170000|2021-08-30 23:12:50|3266.44|3257.74|3265.94|3257.24|3266.61|3257.91|3265.63|3256.93|32
1630365180000|2021-08-30 23:13:00|3265.96|3257.26|3265.18|3256.48|3265.96|3257.26|3264.78|3256.08|20
1630365190000|2021-08-30 23:13:10|3265.11|3256.41|3265.48|3256.78|3265.56|3256.86|3264.37|3255.67|36
1630365200000|2021-08-30 23:13:20|3265.55|3256.85|3269.84|3261.14|3269.84|3261.14|3265.55|3256.85|31
1630365210000|2021-08-30 23:13:30|3269.77|3261.07|3272.27|3263.57|3272.27|3263.57|3269.17|3260.47|39
1630365220000|2021-08-30 23:13:40|3272.18|3263.48|3272.16|3263.46|3273.43|3264.73|3271.96|3263.26|39
1630365230000|2021-08-30 23:13:50|3272.2|3263.5|3273.22|3264.52|3273.47|3264.77|3271.98|3263.28|37
1630365240000|2021-08-30 23:14:00|3273.4|3264.7|3274.29|3265.59|3274.36|3265.66|3273.14|3264.44|39
1630365250000|2021-08-30 23:14:10|3274.28|3265.58|3275.42|3266.72|3275.43|3266.73|3274.13|3265.43|38
1630365260000|2021-08-30 23:14:20|3275.28|3266.58|3275.99|3267.29|3275.99|3267.29|3274.8|3266.1|36
1630365270000|2021-08-30 23:14:30|3276.08|3267.38|3275.62|3266.92|3276.08|3267.38|3274.85|3266.15|27
1630365280000|2021-08-30 23:14:40|3275.91|3267.21|3275.71|3267.01|3275.94|3267.24|3275.32|3266.62|32
1630365290000|2021-08-30 23:14:50|3275.72|3267.02|3277.32|3268.62|3277.32|3268.62|3275.49|3266.79|25
1630365300000|2021-08-30 23:15:00|3277.45|3268.75|3275.8|3267.1|3277.47|3268.77|3275.67|3266.97|38
1630365310000|2021-08-30 23:15:10|3276.14|3267.44|3275.29|3266.59|3276.22|3267.52|3275.14|3266.44|35
1630365320000|2021-08-30 23:15:20|3275.24|3266.54|3274.46|3265.76|3275.24|3266.54|3274.42|3265.72|29
1630365330000|2021-08-30 23:15:30|3274.49|3265.79|3274.7|3266|3275.78|3267.08|3274.49|3265.79|38
1630365340000|2021-08-30 23:15:40|3274.42|3265.72|3274.04|3265.34|3274.48|3265.78|3273.7|3265|26
1630365350000|2021-08-30 23:15:50|3274.03|3265.33|3276.04|3267.34|3276.08|3267.38|3274.01|3265.31|35
1630365360000|2021-08-30 23:16:00|3275.62|3266.92|3276.57|3267.87|3276.73|3268.03|3275.49|3266.79|27
1630365370000|2021-08-30 23:16:10|3276.41|3267.71|3276.97|3268.27|3277.29|3268.59|3276.41|3267.71|34
1630365380000|2021-08-30 23:16:20|3277.17|3268.47|3279.98|3271.28|3280.28|3271.58|3276.86|3268.16|33
1630365390000|2021-08-30 23:16:30|3279.68|3270.98|3279.8|3271.1|3280.1|3271.4|3278.63|3269.93|38
1630365400000|2021-08-30 23:16:40|3279.81|3271.11|3280.37|3271.67|3280.43|3271.73|3279.81|3271.11|23
1630365410000|2021-08-30 23:16:50|3280.34|3271.64|3280.74|3272.04|3281.16|3272.46|3279.95|3271.25|30
1630365420000|2021-08-30 23:17:00|3280.66|3271.96|3279.88|3271.18|3281.49|3272.79|3279.81|3271.11|35
1630365430000|2021-08-30 23:17:10|3279.92|3271.22|3280.91|3272.21|3281.25|3272.55|3279.69|3270.99|33
1630365440000|2021-08-30 23:17:20|3280.57|3271.87|3280|3271.3|3281.18|3272.48|3280|3271.3|31
1630365450000|2021-08-30 23:17:30|3280.29|3271.59|3281.46|3272.76|3281.46|3272.76|3279.72|3271.02|39
1630365460000|2021-08-30 23:17:40|3281.43|3272.73|3281.18|3272.48|3281.53|3272.83|3280.69|3271.99|29
1630365470000|2021-08-30 23:17:50|3280.93|3272.23|3277.12|3268.42|3280.93|3272.23|3277.12|3268.42|37
1630365480000|2021-08-30 23:18:00|3277.1|3268.4|3277.91|3269.21|3277.91|3269.21|3276.39|3267.69|38
1630365490000|2021-08-30 23:18:10|3277.92|3269.22|3276.29|3267.59|3277.92|3269.22|3276.25|3267.55|29
1630365500000|2021-08-30 23:18:20|3276.48|3267.78|3275.81|3267.11|3276.48|3267.78|3275.78|3267.08|23
1630365510000|2021-08-30 23:18:30|3275.78|3267.08|3274.62|3265.92|3276.06|3267.36|3274.62|3265.92|21
1630365520000|2021-08-30 23:18:40|3274.97|3266.27|3274.42|3265.72|3275.04|3266.34|3273.99|3265.29|15
1630365530000|2021-08-30 23:18:50|3274.43|3265.73|3273.59|3264.89|3274.96|3266.26|3273.51|3264.81|28
1630365540000|2021-08-30 23:19:00|3273.62|3264.92|3273.26|3264.56|3274.46|3265.76|3272.81|3264.11|33
1630365550000|2021-08-30 23:19:10|3273.19|3264.49|3271.35|3262.65|3273.5|3264.8|3270.93|3262.23|38
1630365560000|2021-08-30 23:19:20|3271.46|3262.76|3270.2|3261.5|3271.46|3262.76|3269.88|3261.18|37
1630365570000|2021-08-30 23:19:30|3270.22|3261.52|3269.95|3261.25|3271.11|3262.41|3269.64|3260.94|38
1630365580000|2021-08-30 23:19:40|3269.98|3261.28|3267.42|3258.72|3269.98|3261.28|3267.04|3258.34|38
1630365590000|2021-08-30 23:19:50|3267.43|3258.73|3267.49|3258.79|3267.49|3258.79|3265.63|3256.93|37
1630365600000|2021-08-30 23:20:00|3267.48|3258.78|3265.23|3256.53|3267.48|3258.78|3265.23|3256.53|37
1630365610000|2021-08-30 23:20:10|3265.41|3256.71|3264.22|3255.52|3265.41|3256.71|3264.18|3255.48|36
1630365620000|2021-08-30 23:20:20|3264.21|3255.51|3263.02|3254.32|3264.4|3255.7|3263.02|3254.32|36
1630365630000|2021-08-30 23:20:30|3263.34|3254.64|3265.58|3256.88|3265.58|3256.88|3263.34|3254.64|35
1630365640000|2021-08-30 23:20:40|3265.18|3256.48|3265.83|3257.13|3266.29|3257.59|3264.18|3255.48|37
1630365650000|2021-08-30 23:20:50|3266.33|3257.63|3268.63|3259.93|3268.63|3259.93|3265.81|3257.11|35
1630365660000|2021-08-30 23:21:00|3268.37|3259.67|3265.32|3256.62|3268.37|3259.67|3265.1|3256.4|36
1630365670000|2021-08-30 23:21:10|3265.21|3256.51|3262.79|3254.09|3265.21|3256.51|3262.79|3254.09|33
1630365680000|2021-08-30 23:21:20|3262.87|3254.17|3263.22|3254.52|3263.35|3254.65|3262.27|3253.57|35
1630365690000|2021-08-30 23:21:30|3263.03|3254.33|3263.44|3254.74|3264.93|3256.23|3263.03|3254.33|37
1630365700000|2021-08-30 23:21:40|3263.67|3254.97|3265.36|3256.66|3265.36|3256.66|3263.47|3254.77|40
1630365710000|2021-08-30 23:21:50|3265.35|3256.65|3264.67|3255.97|3265.46|3256.76|3264.24|3255.54|39
1630365720000|2021-08-30 23:22:00|3264.57|3255.87|3263.92|3255.22|3264.57|3255.87|3263.59|3254.89|34
1630365730000|2021-08-30 23:22:10|3263.84|3255.14|3264.59|3255.89|3264.59|3255.89|3263.68|3254.98|28
1630365740000|2021-08-30 23:22:20|3264.62|3255.92|3264.19|3255.49|3264.62|3255.92|3263.54|3254.84|27
1630365750000|2021-08-30 23:22:30|3264.34|3255.64|3265.96|3257.26|3266.05|3257.35|3264.34|3255.64|31
1630365760000|2021-08-30 23:22:40|3265.87|3257.17|3265.33|3256.63|3266.05|3257.35|3264.72|3256.02|32
1630365770000|2021-08-30 23:22:50|3265.25|3256.55|3265.39|3256.69|3265.93|3257.23|3265.25|3256.55|31
1630365780000|2021-08-30 23:23:00|3265.41|3256.71|3264.33|3255.63|3265.42|3256.72|3263.94|3255.24|27
1630365790000|2021-08-30 23:23:10|3264.29|3255.59|3264.33|3255.63|3264.33|3255.63|3263.55|3254.85|35
1630365800000|2021-08-30 23:23:20|3264.13|3255.43|3264.57|3255.87|3264.85|3256.15|3264.08|3255.38|32
1630365810000|2021-08-30 23:23:30|3264.59|3255.89|3264.17|3255.47|3264.67|3255.97|3264.17|3255.47|28
1630365820000|2021-08-30 23:23:40|3264.27|3255.57|3263.19|3254.49|3264.64|3255.94|3262.51|3253.81|30
1630365830000|2021-08-30 23:23:50|3263.16|3254.46|3264.25|3255.55|3264.25|3255.55|3263.16|3254.46|16
1630365840000|2021-08-30 23:24:00|3264.07|3255.37|3263.45|3254.75|3264.25|3255.55|3263.31|3254.61|8
1630365850000|2021-08-30 23:24:10|3263.5|3254.8|3264.95|3256.25|3265.04|3256.34|3263.34|3254.64|21
1630365860000|2021-08-30 23:24:20|3264.99|3256.29|3266.58|3257.88|3266.72|3258.02|3264.99|3256.29|27
1630365870000|2021-08-30 23:24:30|3266.5|3257.8|3266.53|3257.83|3266.76|3258.06|3266.2|3257.5|35
1630365880000|2021-08-30 23:24:40|3266.55|3257.85|3263.38|3254.68|3266.73|3258.03|3263.38|3254.68|38
1630365890000|2021-08-30 23:24:50|3263.39|3254.69|3262.78|3254.08|3263.78|3255.08|3262.66|3253.96|38
1630365900000|2021-08-30 23:25:00|3262.74|3254.04|3263.07|3254.37|3263.79|3255.09|3262.37|3253.67|37
1630365910000|2021-08-30 23:25:10|3263.08|3254.38|3261.79|3253.09|3263.36|3254.66|3260.95|3252.25|35
1630365920000|2021-08-30 23:25:20|3261.68|3252.98|3259.43|3250.73|3261.68|3252.98|3259.4|3250.7|32
1630365930000|2021-08-30 23:25:30|3259.42|3250.72|3259.46|3250.76|3259.86|3251.16|3259.25|3250.55|32
1630365940000|2021-08-30 23:25:40|3259.44|3250.74|3257.91|3249.21|3259.6|3250.9|3257.68|3248.98|37
1630365950000|2021-08-30 23:25:50|3257.86|3249.16|3256.68|3247.98|3258.1|3249.4|3256.32|3247.62|35
1630365960000|2021-08-30 23:26:00|3256.81|3248.11|3254.21|3245.51|3258.19|3249.49|3254.1|3245.4|37
1630365970000|2021-08-30 23:26:10|3254.18|3245.48|3254.49|3245.79|3255.45|3246.75|3254.07|3245.37|35
1630365980000|2021-08-30 23:26:20|3254.43|3245.73|3255.18|3246.48|3255.18|3246.48|3254.13|3245.43|32
1630365990000|2021-08-30 23:26:30|3255.2|3246.5|3255.8|3247.1|3255.8|3247.1|3254.4|3245.7|34
1630366000000|2021-08-30 23:26:40|3255.88|3247.18|3255.58|3246.88|3256.65|3247.95|3255.58|3246.88|31
1630366010000|2021-08-30 23:26:50|3255.61|3246.91|3255.1|3246.4|3255.77|3247.07|3254.56|3245.86|23
1630366020000|2021-08-30 23:27:00|3255.07|3246.37|3254.32|3245.62|3255.13|3246.43|3254.32|3245.62|30
1630366030000|2021-08-30 23:27:10|3254.29|3245.59|3253.67|3244.97|3254.31|3245.61|3252.5|3243.8|32
1630366040000|2021-08-30 23:27:20|3253.92|3245.22|3256.51|3247.81|3256.79|3248.09|3253.83|3245.13|33
1630366050000|2021-08-30 23:27:30|3256.6|3247.9|3256.83|3248.13|3256.83|3248.13|3256.09|3247.39|27
1630366060000|2021-08-30 23:27:40|3256.76|3248.06|3259.34|3250.64|3259.34|3250.64|3256.49|3247.79|19
1630366070000|2021-08-30 23:27:50|3259.22|3250.52|3262.41|3253.71|3263.95|3255.25|3259.22|3250.52|33
1630366080000|2021-08-30 23:28:00|3262.13|3253.43|3260.09|3251.39|3263.77|3255.07|3260.09|3251.39|30
1630366090000|2021-08-30 23:28:10|3260.04|3251.34|3260.52|3251.82|3261.32|3252.62|3259.82|3251.12|38
1630366100000|2021-08-30 23:28:20|3260.04|3251.34|3260.17|3251.47|3260.39|3251.69|3259.64|3250.94|38
1630366110000|2021-08-30 23:28:30|3260.25|3251.55|3260.17|3251.47|3260.71|3252.01|3259.79|3251.09|33
1630366120000|2021-08-30 23:28:40|3260.18|3251.48|3260.6|3251.9|3260.6|3251.9|3260.04|3251.34|36
1630366130000|2021-08-30 23:28:50|3260.56|3251.86|3261.09|3252.39|3261.14|3252.44|3260.37|3251.67|38
1630366140000|2021-08-30 23:29:00|3261.1|3252.4|3261.61|3252.91|3261.81|3253.11|3260.9|3252.2|33
1630366150000|2021-08-30 23:29:10|3261.64|3252.94|3263.54|3254.84|3263.54|3254.84|3261.61|3252.91|36
1630366160000|2021-08-30 23:29:20|3263.42|3254.72|3263|3254.3|3265.04|3256.34|3263|3254.3|36
1630366170000|2021-08-30 23:29:30|3262.89|3254.19|3261.59|3252.89|3262.89|3254.19|3261.37|3252.67|36
1630366180000|2021-08-30 23:29:40|3261.58|3252.88|3263.24|3254.54|3263.32|3254.62|3261.52|3252.82|34
1630366190000|2021-08-30 23:29:50|3263.3|3254.6|3265.2|3256.5|3265.2|3256.5|3263.08|3254.38|38
1630366200000|2021-08-30 23:30:00|3264.81|3256.11|3261.42|3252.72|3265.2|3256.5|3261.42|3252.72|34
1630366210000|2021-08-30 23:30:10|3261.44|3252.74|3262.38|3253.68|3262.38|3253.68|3261.31|3252.61|36
1630366220000|2021-08-30 23:30:20|3262.71|3254.01|3260.29|3251.59|3262.71|3254.01|3260.21|3251.51|38
1630366230000|2021-08-30 23:30:30|3260.28|3251.58|3258.42|3249.72|3260.57|3251.87|3258.35|3249.65|29
1630366240000|2021-08-30 23:30:40|3258.4|3249.7|3256.78|3248.08|3258.72|3250.02|3256.78|3248.08|27
1630366250000|2021-08-30 23:30:50|3256.77|3248.07|3256.94|3248.24|3256.98|3248.28|3256.03|3247.33|28
1630366260000|2021-08-30 23:31:00|3256.97|3248.27|3255.35|3246.65|3257.12|3248.42|3254.67|3245.97|31
1630366270000|2021-08-30 23:31:10|3255.24|3246.54|3253.61|3244.91|3255.34|3246.64|3253.61|3244.91|31
1630366280000|2021-08-30 23:31:20|3253.55|3244.85|3253.8|3245.1|3254.05|3245.35|3253.25|3244.55|31
1630366290000|2021-08-30 23:31:30|3253.05|3244.35|3253.64|3244.94|3253.96|3245.26|3252.4|3243.7|34
1630366300000|2021-08-30 23:31:40|3253.66|3244.96|3252.54|3243.84|3253.99|3245.29|3251.8|3243.1|32
1630366310000|2021-08-30 23:31:50|3252.44|3243.74|3248.33|3239.63|3252.61|3243.91|3247.72|3239.02|40
1630366320000|2021-08-30 23:32:00|3248.4|3239.7|3246.58|3237.88|3248.86|3240.16|3246.22|3237.52|39
1630366330000|2021-08-30 23:32:10|3246.73|3238.03|3247.8|3239.1|3249.08|3240.38|3246.73|3238.03|40
1630366340000|2021-08-30 23:32:20|3247.82|3239.12|3244.85|3236.15|3247.85|3239.15|3244.79|3236.09|36
1630366350000|2021-08-30 23:32:30|3244.96|3236.26|3244.08|3235.38|3244.96|3236.26|3242.04|3233.34|36
1630366360000|2021-08-30 23:32:40|3244.09|3235.39|3244.28|3235.58|3246.4|3237.7|3243.9|3235.2|36
1630366370000|2021-08-30 23:32:50|3244.29|3235.59|3244.65|3235.95|3244.66|3235.96|3242.64|3233.94|37
1630366380000|2021-08-30 23:33:00|3244.76|3236.06|3244.04|3235.34|3245.23|3236.53|3243.38|3234.68|37
1630366390000|2021-08-30 23:33:10|3244.06|3235.36|3246.85|3238.15|3248.14|3239.44|3244.06|3235.36|37
1630366400000|2021-08-30 23:33:20|3246.87|3238.17|3246.01|3237.31|3247.19|3238.49|3245.75|3237.05|36
1630366410000|2021-08-30 23:33:30|3245.99|3237.29|3245.96|3237.26|3246.15|3237.45|3245.34|3236.64|35
1630366420000|2021-08-30 23:33:40|3245.9|3237.2|3247.74|3239.04|3247.75|3239.05|3245.82|3237.12|35
1630366430000|2021-08-30 23:33:50|3247.65|3238.95|3248.29|3239.59|3248.68|3239.98|3247.52|3238.82|39
1630366440000|2021-08-30 23:34:00|3248.33|3239.63|3243.65|3234.95|3248.42|3239.72|3243.64|3234.94|38
1630366450000|2021-08-30 23:34:10|3244.02|3235.32|3242.83|3234.13|3245.07|3236.37|3242.56|3233.86|40
1630366460000|2021-08-30 23:34:20|3242.77|3234.07|3245.81|3237.11|3246.31|3237.61|3242.42|3233.72|40
1630366470000|2021-08-30 23:34:30|3245.54|3236.84|3244.22|3235.52|3245.78|3237.08|3243.6|3234.9|37
1630366480000|2021-08-30 23:34:40|3244.16|3235.46|3244.29|3235.59|3245.34|3236.64|3244|3235.3|35
1630366490000|2021-08-30 23:34:50|3244.55|3235.85|3244.31|3235.61|3245.42|3236.72|3244.31|3235.61|35
1630366500000|2021-08-30 23:35:00|3244.16|3235.46|3243.76|3235.06|3245.3|3236.6|3243.72|3235.02|30
1630366510000|2021-08-30 23:35:10|3244.27|3235.57|3245.53|3236.83|3246.27|3237.57|3244.19|3235.49|35
1630366520000|2021-08-30 23:35:20|3245.37|3236.67|3244.47|3235.77|3245.37|3236.67|3244.33|3235.63|32
1630366530000|2021-08-30 23:35:30|3244.54|3235.84|3244.43|3235.73|3245.01|3236.31|3243.57|3234.87|37
1630366540000|2021-08-30 23:35:40|3244.13|3235.43|3240.28|3231.58|3244.16|3235.46|3240.28|3231.58|33
1630366550000|2021-08-30 23:35:50|3240.32|3231.62|3239.4|3230.7|3240.99|3232.29|3239.22|3230.52|39
1630366560000|2021-08-30 23:36:00|3239.58|3230.88|3241.11|3232.41|3241.11|3232.41|3239.16|3230.46|39
1630366570000|2021-08-30 23:36:10|3241.46|3232.76|3242.58|3233.88|3242.62|3233.92|3241.01|3232.31|36
1630366580000|2021-08-30 23:36:20|3242.55|3233.85|3240.43|3231.73|3242.55|3233.85|3239.21|3230.51|39
1630366590000|2021-08-30 23:36:30|3240.35|3231.65|3240.64|3231.94|3241.56|3232.86|3239.52|3230.82|38
1630366600000|2021-08-30 23:36:40|3240.72|3232.02|3239.52|3230.82|3240.82|3232.12|3239.39|3230.69|36
1630366610000|2021-08-30 23:36:50|3239.51|3230.81|3239.4|3230.7|3240.08|3231.38|3239.3|3230.6|36
1630366620000|2021-08-30 23:37:00|3239.34|3230.64|3239.49|3230.79|3239.57|3230.87|3239.34|3230.64|19
1630366630000|2021-08-30 23:37:10|3239.46|3230.76|3239.2|3230.5|3239.74|3231.04|3238.95|3230.25|30
1630366640000|2021-08-30 23:37:20|3239.21|3230.51|3239.15|3230.45|3239.31|3230.61|3239.14|3230.44|28
1630366650000|2021-08-30 23:37:30|3239.19|3230.49|3238.64|3229.94|3239.19|3230.49|3237.6|3228.9|34
1630366660000|2021-08-30 23:37:40|3238.54|3229.84|3238.38|3229.68|3239.15|3230.45|3238.06|3229.36|31
1630366670000|2021-08-30 23:37:50|3238.42|3229.72|3239.02|3230.32|3239.43|3230.73|3238.42|3229.72|37
1630366680000|2021-08-30 23:38:00|3238.98|3230.28|3237.99|3229.29|3238.98|3230.28|3237.63|3228.93|33
1630366690000|2021-08-30 23:38:10|3238.12|3229.42|3238.67|3229.97|3239.09|3230.39|3237.85|3229.15|34
1630366700000|2021-08-30 23:38:20|3238.46|3229.76|3239.23|3230.53|3239.23|3230.53|3237.57|3228.87|36
1630366710000|2021-08-30 23:38:30|3239.18|3230.48|3244.28|3235.58|3244.28|3235.58|3237.86|3229.16|39
1630366720000|2021-08-30 23:38:40|3244.44|3235.74|3247.61|3238.91|3248.32|3239.62|3244.3|3235.6|37
1630366730000|2021-08-30 23:38:50|3247.63|3238.93|3251.06|3242.36|3251.3|3242.6|3247.63|3238.93|35
1630366740000|2021-08-30 23:39:00|3250.78|3242.08|3248.86|3240.16|3251.09|3242.39|3248.86|3240.16|35
1630366750000|2021-08-30 23:39:10|3249.1|3240.4|3250.04|3241.34|3251.02|3242.32|3248.49|3239.79|36
1630366760000|2021-08-30 23:39:20|3250.03|3241.33|3247.71|3239.01|3250.03|3241.33|3247.37|3238.67|34
1630366770000|2021-08-30 23:39:30|3247.6|3238.9|3251.09|3242.39|3251.09|3242.39|3247.22|3238.52|34
1630366780000|2021-08-30 23:39:40|3251.14|3242.44|3253.78|3245.08|3253.87|3245.17|3249.71|3241.01|34
1630366790000|2021-08-30 23:39:50|3253.8|3245.1|3256.83|3248.13|3256.83|3248.13|3253.76|3245.06|37
1630366800000|2021-08-30 23:40:00|3256.7|3248|3255.16|3246.46|3257.69|3248.99|3255.13|3246.43|33
1630366810000|2021-08-30 23:40:10|3255.14|3246.44|3254|3245.3|3255.14|3246.44|3252.73|3244.03|40
1630366820000|2021-08-30 23:40:20|3253.88|3245.18|3252.63|3243.93|3254.14|3245.44|3252.35|3243.65|38
1630366830000|2021-08-30 23:40:30|3252.71|3244.01|3253.39|3244.69|3253.41|3244.71|3251.69|3242.99|33
1630366840000|2021-08-30 23:40:40|3253.28|3244.58|3251.28|3242.58|3254.16|3245.46|3251.14|3242.44|38
1630366850000|2021-08-30 23:40:50|3251.16|3242.46|3249.36|3240.66|3251.2|3242.5|3248.42|3239.72|38
1630366860000|2021-08-30 23:41:00|3248.27|3239.57|3249.33|3240.63|3249.44|3240.74|3247.16|3238.46|32
1630366870000|2021-08-30 23:41:10|3249.38|3240.68|3246.47|3237.77|3249.38|3240.68|3245.62|3236.92|40
1630366880000|2021-08-30 23:41:20|3246.32|3237.62|3244.36|3235.66|3246.41|3237.71|3244.36|3235.66|33
1630366890000|2021-08-30 23:41:30|3244.59|3235.89|3243.14|3234.44|3244.59|3235.89|3242.63|3233.93|37
1630366900000|2021-08-30 23:41:40|3243.19|3234.49|3244.49|3235.79|3244.79|3236.09|3243.19|3234.49|35
1630366910000|2021-08-30 23:41:50|3244.64|3235.94|3244.46|3235.76|3244.85|3236.15|3243.04|3234.34|35
1630366920000|2021-08-30 23:42:00|3244.44|3235.74|3244.36|3235.66|3244.73|3236.03|3243.72|3235.02|37
1630366930000|2021-08-30 23:42:10|3244.38|3235.68|3242.33|3233.63|3244.43|3235.73|3242.33|3233.63|27
1630366940000|2021-08-30 23:42:20|3242.35|3233.65|3241.24|3232.54|3242.56|3233.86|3241.23|3232.53|37
1630366950000|2021-08-30 23:42:30|3241.22|3232.52|3239.66|3230.96|3241.48|3232.78|3239.61|3230.91|38
1630366960000|2021-08-30 23:42:40|3239.86|3231.16|3239.29|3230.59|3241.44|3232.74|3239.17|3230.47|37
1630366970000|2021-08-30 23:42:50|3239.27|3230.57|3238.61|3229.91|3239.44|3230.74|3238.48|3229.78|38
1630366980000|2021-08-30 23:43:00|3238.68|3229.98|3239.42|3230.72|3240.16|3231.46|3238.16|3229.46|39
1630366990000|2021-08-30 23:43:10|3239.56|3230.86|3239.14|3230.44|3239.74|3231.04|3238.97|3230.27|37
1630367000000|2021-08-30 23:43:20|3239.15|3230.45|3239.45|3230.75|3239.74|3231.04|3238.43|3229.73|35
1630367010000|2021-08-30 23:43:30|3239.75|3231.05|3238.85|3230.15|3239.82|3231.12|3238.6|3229.9|35
1630367020000|2021-08-30 23:43:40|3238.88|3230.18|3239.02|3230.32|3239.35|3230.65|3238.88|3230.18|22
1630367030000|2021-08-30 23:43:50|3239.12|3230.42|3239.17|3230.47|3240.82|3232.12|3239.12|3230.42|34
1630367040000|2021-08-30 23:44:00|3239.21|3230.51|3238.72|3230.02|3239.31|3230.61|3238.37|3229.67|33
1630367050000|2021-08-30 23:44:10|3238.82|3230.12|3237.95|3229.25|3239.06|3230.36|3236.91|3228.21|39
1630367060000|2021-08-30 23:44:20|3237.7|3229|3237.79|3229.09|3238.8|3230.1|3237.63|3228.93|36
1630367070000|2021-08-30 23:44:30|3237.84|3229.14|3236.65|3227.95|3237.9|3229.2|3236.65|3227.95|34
1630367080000|2021-08-30 23:44:40|3236.68|3227.98|3236.63|3227.93|3237.29|3228.59|3236.15|3227.45|36
1630367090000|2021-08-30 23:44:50|3236.51|3227.81|3233.41|3224.71|3236.57|3227.87|3233.41|3224.71|36
1630367100000|2021-08-30 23:45:00|3234.22|3225.52|3234.1|3225.4|3234.97|3226.27|3232.69|3223.99|37
1630367110000|2021-08-30 23:45:10|3234.45|3225.75|3234.57|3225.87|3235.1|3226.4|3233.73|3225.03|38
1630367120000|2021-08-30 23:45:20|3234.51|3225.81|3234.15|3225.45|3235.33|3226.63|3233.99|3225.29|34
1630367130000|2021-08-30 23:45:30|3233.88|3225.18|3232.6|3223.9|3234.16|3225.46|3232.02|3223.32|37
1630367140000|2021-08-30 23:45:40|3232.59|3223.89|3232.38|3223.68|3232.59|3223.89|3231.97|3223.27|37
1630367150000|2021-08-30 23:45:50|3232.3|3223.6|3230.45|3221.75|3232.3|3223.6|3230.25|3221.55|29
1630367160000|2021-08-30 23:46:00|3230.44|3221.74|3230.51|3221.81|3231.45|3222.75|3229.99|3221.29|31
1630367170000|2021-08-30 23:46:10|3230.49|3221.79|3228.98|3220.28|3230.51|3221.81|3228.54|3219.84|38
1630367180000|2021-08-30 23:46:20|3228.9|3220.2|3225.45|3216.75|3229.11|3220.41|3225.38|3216.68|39
1630367190000|2021-08-30 23:46:30|3225.39|3216.69|3228.93|3220.23|3228.93|3220.23|3224.78|3216.08|37
1630367200000|2021-08-30 23:46:40|3228.78|3220.08|3222.56|3213.86|3228.78|3220.08|3222.56|3213.86|40
1630367210000|2021-08-30 23:46:50|3222.78|3214.08|3224.07|3215.37|3224.07|3215.37|3222.77|3214.07|37
1630367220000|2021-08-30 23:47:00|3224.14|3215.44|3223.1|3214.4|3224.36|3215.66|3222.61|3213.91|37
1630367230000|2021-08-30 23:47:10|3223.28|3214.58|3223.86|3215.16|3224.16|3215.46|3223.27|3214.57|28
1630367240000|2021-08-30 23:47:20|3224.29|3215.59|3223.01|3214.31|3224.3|3215.6|3222.82|3214.12|19
1630367250000|2021-08-30 23:47:30|3222.85|3214.15|3222.18|3213.48|3223.06|3214.36|3222.18|3213.48|23
1630367260000|2021-08-30 23:47:40|3222.15|3213.45|3221.04|3212.34|3222.35|3213.65|3221.04|3212.34|38
1630367270000|2021-08-30 23:47:50|3221.05|3212.35|3221.12|3212.42|3221.14|3212.44|3219.31|3210.61|39
1630367280000|2021-08-30 23:48:00|3220.58|3211.88|3217.89|3209.19|3221|3212.3|3217.89|3209.19|38
1630367290000|2021-08-30 23:48:10|3217.8|3209.1|3217.55|3208.85|3219.16|3210.46|3217.49|3208.79|40
1630367300000|2021-08-30 23:48:20|3217.52|3208.82|3217.52|3208.82|3218.25|3209.55|3216.87|3208.17|38
1630367310000|2021-08-30 23:48:30|3217.53|3208.83|3219.99|3211.29|3220.18|3211.48|3217.53|3208.83|37
1630367320000|2021-08-30 23:48:40|3219.98|3211.28|3224.95|3216.25|3224.95|3216.25|3219.97|3211.27|40
1630367330000|2021-08-30 23:48:50|3224.62|3215.92|3221.37|3212.67|3224.62|3215.92|3220.29|3211.59|39
1630367340000|2021-08-30 23:49:00|3221.03|3212.33|3222.75|3214.05|3222.75|3214.05|3220.52|3211.82|38
1630367350000|2021-08-30 23:49:10|3222.77|3214.07|3226.75|3218.05|3226.75|3218.05|3222.77|3214.07|34
1630367360000|2021-08-30 23:49:20|3226.77|3218.07|3226.27|3217.57|3227.34|3218.64|3225.71|3217.01|38
1630367370000|2021-08-30 23:49:30|3226.28|3217.58|3228.41|3219.71|3228.55|3219.85|3226.1|3217.4|32
1630367380000|2021-08-30 23:49:40|3228.39|3219.69|3228.69|3219.99|3229.23|3220.53|3228.36|3219.66|32
1630367390000|2021-08-30 23:49:50|3228.67|3219.97|3225.99|3217.29|3228.67|3219.97|3225.99|3217.29|30
1630367400000|2021-08-30 23:50:00|3225.93|3217.23|3227.74|3219.04|3228.06|3219.36|3225.71|3217.01|36
1630367410000|2021-08-30 23:50:10|3227.56|3218.86|3228.27|3219.57|3228.28|3219.58|3227.45|3218.75|31
1630367420000|2021-08-30 23:50:20|3228.29|3219.59|3228.43|3219.73|3228.99|3220.29|3228.17|3219.47|32
1630367430000|2021-08-30 23:50:30|3228.17|3219.47|3225.46|3216.76|3228.17|3219.47|3225.13|3216.43|39
1630367440000|2021-08-30 23:50:40|3225.52|3216.82|3224.73|3216.03|3225.52|3216.82|3224.64|3215.94|32
1630367450000|2021-08-30 23:50:50|3224.75|3216.05|3224.32|3215.62|3224.78|3216.08|3223.91|3215.21|31
1630367460000|2021-08-30 23:51:00|3224.34|3215.64|3226.07|3217.37|3226.31|3217.61|3224.19|3215.49|40
1630367470000|2021-08-30 23:51:10|3226.3|3217.6|3226.65|3217.95|3226.81|3218.11|3225.87|3217.17|35
1630367480000|2021-08-30 23:51:20|3226.64|3217.94|3226.29|3217.59|3226.7|3218|3224.63|3215.93|34
1630367490000|2021-08-30 23:51:30|3226.51|3217.81|3226.6|3217.9|3226.79|3218.09|3226.38|3217.68|27
1630367500000|2021-08-30 23:51:40|3226.62|3217.92|3227.98|3219.28|3227.98|3219.28|3226.62|3217.92|31
1630367510000|2021-08-30 23:51:50|3228|3219.3|3229.85|3221.15|3229.85|3221.15|3227.92|3219.22|35
1630367520000|2021-08-30 23:52:00|3229.87|3221.17|3232.58|3223.88|3232.58|3223.88|3229.82|3221.12|26
1630367530000|2021-08-30 23:52:10|3232.44|3223.74|3232.7|3224|3232.98|3224.28|3231.46|3222.76|33
1630367540000|2021-08-30 23:52:20|3232.94|3224.24|3234.66|3225.96|3234.82|3226.12|3231.5|3222.8|33
1630367550000|2021-08-30 23:52:30|3234.72|3226.02|3236.66|3227.96|3237.16|3228.46|3234.57|3225.87|39
1630367560000|2021-08-30 23:52:40|3237.32|3228.62|3237.33|3228.63|3237.59|3228.89|3236.33|3227.63|33
1630367570000|2021-08-30 23:52:50|3237.29|3228.59|3238.97|3230.27|3238.97|3230.27|3237.09|3228.39|34
1630367580000|2021-08-30 23:53:00|3238.91|3230.21|3239.44|3230.74|3240.06|3231.36|3238.8|3230.1|31
1630367590000|2021-08-30 23:53:10|3239.43|3230.73|3239.31|3230.61|3239.43|3230.73|3237.52|3228.82|38
1630367600000|2021-08-30 23:53:20|3239.34|3230.64|3239.56|3230.86|3240.5|3231.8|3239.08|3230.38|33
1630367610000|2021-08-30 23:53:30|3239.58|3230.88|3239.94|3231.24|3240.72|3232.02|3239.58|3230.88|37
1630367620000|2021-08-30 23:53:40|3239.71|3231.01|3241.67|3232.97|3242.19|3233.49|3239.71|3231.01|40
1630367630000|2021-08-30 23:53:50|3242.1|3233.4|3242.27|3233.57|3242.48|3233.78|3241.45|3232.75|37
1630367640000|2021-08-30 23:54:00|3242.29|3233.59|3240.54|3231.84|3242.72|3234.02|3240.54|3231.84|38
1630367650000|2021-08-30 23:54:10|3240.22|3231.52|3237.08|3228.38|3240.76|3232.06|3237.08|3228.38|38
1630367660000|2021-08-30 23:54:20|3236.68|3227.98|3238.52|3229.82|3239.28|3230.58|3236.51|3227.81|38
1630367670000|2021-08-30 23:54:30|3238.51|3229.81|3238.71|3230.01|3240.27|3231.57|3238.31|3229.61|36
1630367680000|2021-08-30 23:54:40|3238.57|3229.87|3236.11|3227.41|3238.57|3229.87|3235.84|3227.14|39
1630367690000|2021-08-30 23:54:50|3236.06|3227.36|3234.54|3225.84|3236.06|3227.36|3233.74|3225.04|39
1630367700000|2021-08-30 23:55:00|3234.19|3225.49|3233.39|3224.69|3234.19|3225.49|3232.76|3224.06|39
1630367710000|2021-08-30 23:55:10|3233.69|3224.99|3231.03|3222.33|3233.72|3225.02|3231.03|3222.33|40
1630367720000|2021-08-30 23:55:20|3231.06|3222.36|3231.82|3223.12|3232.48|3223.78|3229.92|3221.22|38
1630367730000|2021-08-30 23:55:30|3231.63|3222.93|3227.83|3219.13|3231.63|3222.93|3227.71|3219.01|38
1630367740000|2021-08-30 23:55:40|3228.36|3219.66|3229.07|3220.37|3230.4|3221.7|3228.17|3219.47|40
1630367750000|2021-08-30 23:55:50|3229.13|3220.43|3230.01|3221.31|3230.32|3221.62|3228.26|3219.56|38
1630367760000|2021-08-30 23:56:00|3230.23|3221.53|3230.67|3221.97|3231|3222.3|3229.62|3220.92|36
1630367770000|2021-08-30 23:56:10|3230.69|3221.99|3230.22|3221.52|3231.15|3222.45|3230.21|3221.51|26
1630367780000|2021-08-30 23:56:20|3230.19|3221.49|3229|3220.3|3230.53|3221.83|3229|3220.3|27
1630367790000|2021-08-30 23:56:30|3228.87|3220.17|3227.38|3218.68|3229.54|3220.84|3227.38|3218.68|31
1630367800000|2021-08-30 23:56:40|3226.8|3218.1|3227.49|3218.79|3227.68|3218.98|3226.77|3218.07|32
1630367810000|2021-08-30 23:56:50|3227.58|3218.88|3228.81|3220.11|3229.2|3220.5|3227.29|3218.59|35
1630367820000|2021-08-30 23:57:00|3228.85|3220.15|3228.67|3219.97|3230.06|3221.36|3228.11|3219.41|39
1630367830000|2021-08-30 23:57:10|3228.69|3219.99|3226.49|3217.79|3228.69|3219.99|3226.39|3217.69|38
1630367840000|2021-08-30 23:57:20|3226.47|3217.77|3227.07|3218.37|3227.23|3218.53|3226.38|3217.68|36
1630367850000|2021-08-30 23:57:30|3227.14|3218.44|3225.84|3217.14|3227.35|3218.65|3225.71|3217.01|38
1630367860000|2021-08-30 23:57:40|3225.97|3217.27|3226.07|3217.37|3227.43|3218.73|3225.69|3216.99|39
1630367870000|2021-08-30 23:57:50|3226.23|3217.53|3225.86|3217.16|3226.23|3217.53|3225.86|3217.16|8
1630367880000|2021-08-30 23:58:00|3225.87|3217.17|3225.73|3217.03|3225.95|3217.25|3225.73|3217.03|14
1630367890000|2021-08-30 23:58:10|3225.74|3217.04|3228.56|3219.86|3228.56|3219.86|3225.74|3217.04|28
1630367900000|2021-08-30 23:58:20|3228.49|3219.79|3229.48|3220.78|3229.66|3220.96|3228.27|3219.57|32
1630367910000|2021-08-30 23:58:30|3229.47|3220.77|3227.52|3218.82|3229.47|3220.77|3226.03|3217.33|37
1630367920000|2021-08-30 23:58:40|3227.57|3218.87|3230.86|3222.16|3230.86|3222.16|3227.57|3218.87|39
1630367930000|2021-08-30 23:58:50|3230.93|3222.23|3231.09|3222.39|3231.6|3222.9|3230.78|3222.08|40
1630367940000|2021-08-30 23:59:00|3231.29|3222.59|3230.56|3221.86|3232.6|3223.9|3230|3221.3|37
1630367950000|2021-08-30 23:59:10|3230.51|3221.81|3228.62|3219.92|3230.77|3222.07|3227.21|3218.51|39
1630367960000|2021-08-30 23:59:20|3228.55|3219.85|3230.34|3221.64|3230.36|3221.66|3227.17|3218.47|35
1630367970000|2021-08-30 23:59:30|3230.32|3221.62|3230.46|3221.76|3232.23|3223.53|3230.32|3221.62|38
1630367980000|2021-08-30 23:59:40|3230.48|3221.78|3231.35|3222.65|3231.67|3222.97|3229.12|3220.42|38
1630367990000|2021-08-30 23:59:50|3231.77|3223.07|3233.69|3224.99|3233.69|3224.99|3231.54|3222.84|38
1630368000000|2021-08-31 00:00:00|3233.9|3225.2|3234.35|3225.65|3234.62|3225.92|3233.18|3224.48|39
1630368010000|2021-08-31 00:00:10|3234.44|3225.74|3233.17|3224.47|3234.53|3225.83|3233.17|3224.47|38
1630368020000|2021-08-31 00:00:20|3233.33|3224.63|3232.97|3224.27|3233.88|3225.18|3232.9|3224.2|40
1630368030000|2021-08-31 00:00:30|3233.04|3224.34|3232.81|3224.11|3233.93|3225.23|3232.53|3223.83|39
1630368040000|2021-08-31 00:00:40|3232.53|3223.83|3230.76|3222.06|3232.53|3223.83|3230.76|3222.06|38
1630368050000|2021-08-31 00:00:50|3231.35|3222.65|3227.46|3218.76|3232.09|3223.39|3227.44|3218.74|37
1630368060000|2021-08-31 00:01:00|3227.09|3218.39|3226.12|3217.42|3227.86|3219.16|3226.01|3217.31|36
1630368070000|2021-08-31 00:01:10|3226.3|3217.6|3229.5|3220.8|3229.5|3220.8|3226.11|3217.41|38
1630368080000|2021-08-31 00:01:20|3229.83|3221.13|3232.24|3223.54|3233.06|3224.36|3229.83|3221.13|40
1630368090000|2021-08-31 00:01:30|3231.63|3222.93|3231.73|3223.03|3231.82|3223.12|3230.53|3221.83|38
1630368100000|2021-08-31 00:01:40|3231.13|3222.43|3230.96|3222.26|3232.28|3223.58|3230.14|3221.44|38
1630368110000|2021-08-31 00:01:50|3230.97|3222.27|3232.57|3223.87|3232.57|3223.87|3229.63|3220.93|38
1630368120000|2021-08-31 00:02:00|3232.55|3223.85|3232.57|3223.87|3236.31|3227.61|3232.14|3223.44|39
1630368130000|2021-08-31 00:02:10|3232.78|3224.08|3234.07|3225.37|3234.15|3225.45|3231.18|3222.48|37
1630368140000|2021-08-31 00:02:20|3234.21|3225.51|3229.31|3220.61|3234.21|3225.51|3229.31|3220.61|39
1630368150000|2021-08-31 00:02:30|3229.52|3220.82|3227.84|3219.14|3229.58|3220.88|3226.78|3218.08|39
1630368160000|2021-08-31 00:02:40|3227.53|3218.83|3226.61|3217.91|3227.69|3218.99|3225.99|3217.29|39
1630368170000|2021-08-31 00:02:50|3226.67|3217.97|3224.41|3215.71|3227.96|3219.26|3223.83|3215.13|38
1630368180000|2021-08-31 00:03:00|3224.29|3215.59|3224.37|3215.67|3225.31|3216.61|3223.12|3214.42|40
1630368190000|2021-08-31 00:03:10|3224.07|3215.37|3223.94|3215.24|3225.05|3216.35|3223.7|3215|39
1630368200000|2021-08-31 00:03:20|3224.12|3215.42|3223.23|3214.53|3224.12|3215.42|3223.21|3214.51|23
1630368210000|2021-08-31 00:03:30|3223.24|3214.54|3224.19|3215.49|3224.63|3215.93|3223.24|3214.54|37
1630368220000|2021-08-31 00:03:40|3224.12|3215.42|3225.5|3216.8|3225.5|3216.8|3223.74|3215.04|36
1630368230000|2021-08-31 00:03:50|3225.49|3216.79|3225.88|3217.18|3226.32|3217.62|3224.68|3215.98|39
1630368240000|2021-08-31 00:04:00|3225.71|3217.01|3225.1|3216.4|3225.71|3217.01|3224.03|3215.33|37
1630368250000|2021-08-31 00:04:10|3225.03|3216.33|3225.82|3217.12|3226.13|3217.43|3224.52|3215.82|36
1630368260000|2021-08-31 00:04:20|3225.8|3217.1|3229.54|3220.84|3229.92|3221.22|3225.73|3217.03|37
1630368270000|2021-08-31 00:04:30|3229.57|3220.87|3234.64|3225.94|3234.94|3226.24|3229.49|3220.79|38
1630368280000|2021-08-31 00:04:40|3234.82|3226.12|3235.68|3226.98|3236.79|3228.09|3234.78|3226.08|39
1630368290000|2021-08-31 00:04:50|3235.95|3227.25|3235.87|3227.17|3235.96|3227.26|3234.39|3225.69|39
1630368300000|2021-08-31 00:05:00|3235.89|3227.19|3235.46|3226.76|3235.89|3227.19|3234.7|3226|39
1630368310000|2021-08-31 00:05:10|3235.8|3227.1|3237.38|3228.68|3237.38|3228.68|3235.79|3227.09|40
1630368320000|2021-08-31 00:05:20|3237.44|3228.74|3240.36|3231.66|3241.22|3232.52|3237.44|3228.74|39
1630368330000|2021-08-31 00:05:30|3240.37|3231.67|3243.74|3235.04|3243.81|3235.11|3240.37|3231.67|39
1630368340000|2021-08-31 00:05:40|3243.48|3234.78|3245.71|3237.01|3245.71|3237.01|3242.12|3233.42|38
1630368350000|2021-08-31 00:05:50|3246.25|3237.55|3245.78|3237.08|3246.81|3238.11|3245.78|3237.08|39
1630368360000|2021-08-31 00:06:00|3245.73|3237.03|3244.52|3235.82|3245.82|3237.12|3244.48|3235.78|39
1630368370000|2021-08-31 00:06:10|3244.45|3235.75|3244.19|3235.49|3244.81|3236.11|3243.33|3234.63|39
1630368380000|2021-08-31 00:06:20|3244.1|3235.4|3244.59|3235.89|3245.14|3236.44|3244.01|3235.31|36
1630368390000|2021-08-31 00:06:30|3244.62|3235.92|3245.06|3236.36|3245.68|3236.98|3244.61|3235.91|37
1630368400000|2021-08-31 00:06:40|3245.11|3236.41|3246.51|3237.81|3246.8|3238.1|3245|3236.3|40
1630368410000|2021-08-31 00:06:50|3246.4|3237.7|3246.5|3237.8|3246.5|3237.8|3246.12|3237.42|31
1630368420000|2021-08-31 00:07:00|3246.53|3237.83|3246.46|3237.76|3246.71|3238.01|3246.46|3237.76|23
1630368430000|2021-08-31 00:07:10|3246.51|3237.81|3245.74|3237.04|3246.58|3237.88|3245.65|3236.95|28
1630368440000|2021-08-31 00:07:20|3245.77|3237.07|3245.94|3237.24|3245.94|3237.24|3245.58|3236.88|34
1630368450000|2021-08-31 00:07:30|3246.03|3237.33|3243.63|3234.93|3246.34|3237.64|3243.49|3234.79|39
1630368460000|2021-08-31 00:07:40|3243.6|3234.9|3242.59|3233.89|3243.66|3234.96|3242.59|3233.89|34
1630368470000|2021-08-31 00:07:50|3242.92|3234.22|3242.43|3233.73|3243|3234.3|3242.27|3233.57|35
1630368480000|2021-08-31 00:08:00|3242.39|3233.69|3244.87|3236.17|3245|3236.3|3242.39|3233.69|37
1630368490000|2021-08-31 00:08:10|3244.57|3235.87|3246.24|3237.54|3246.42|3237.72|3244.16|3235.46|40
1630368500000|2021-08-31 00:08:20|3246.06|3237.36|3246.32|3237.62|3246.44|3237.74|3245.69|3236.99|34
1630368510000|2021-08-31 00:08:30|3246.3|3237.6|3248.82|3240.12|3249.08|3240.38|3246.25|3237.55|37
1630368520000|2021-08-31 00:08:40|3248.43|3239.73|3251.65|3242.95|3251.72|3243.02|3248.2|3239.5|36
1630368530000|2021-08-31 00:08:50|3251.32|3242.62|3250.86|3242.16|3251.38|3242.68|3249.57|3240.87|36
1630368540000|2021-08-31 00:09:00|3250.87|3242.17|3250.11|3241.41|3251.09|3242.39|3249.47|3240.77|39
1630368550000|2021-08-31 00:09:10|3250.07|3241.37|3249.96|3241.26|3250.94|3242.24|3249.96|3241.26|35
1630368560000|2021-08-31 00:09:20|3249.99|3241.29|3250.96|3242.26|3251.24|3242.54|3248.71|3240.01|33
1630368570000|2021-08-31 00:09:30|3250.93|3242.23|3249.39|3240.69|3251.21|3242.51|3249.27|3240.57|37
1630368580000|2021-08-31 00:09:40|3249.06|3240.36|3249.08|3240.38|3249.67|3240.97|3248.38|3239.68|40
1630368590000|2021-08-31 00:09:50|3249.07|3240.37|3250.45|3241.75|3250.78|3242.08|3248.42|3239.72|37
1630368600000|2021-08-31 00:10:00|3250.23|3241.53|3250.06|3241.36|3250.33|3241.63|3249|3240.3|33
1630368610000|2021-08-31 00:10:10|3249.99|3241.29|3249.02|3240.32|3250.5|3241.8|3249.02|3240.32|29
1630368620000|2021-08-31 00:10:20|3249.37|3240.67|3249.19|3240.49|3249.47|3240.77|3247.95|3239.25|28
1630368630000|2021-08-31 00:10:30|3249.06|3240.36|3249.75|3241.05|3250|3241.3|3248.23|3239.53|31
1630368640000|2021-08-31 00:10:40|3249.69|3240.99|3249.84|3241.14|3250.22|3241.52|3249.61|3240.91|29
1630368650000|2021-08-31 00:10:50|3249.01|3240.31|3248.21|3239.51|3249.29|3240.59|3247.64|3238.94|34
1630368660000|2021-08-31 00:11:00|3248.28|3239.58|3246.15|3237.45|3248.83|3240.13|3246.15|3237.45|37
1630368670000|2021-08-31 00:11:10|3245.86|3237.16|3245.28|3236.58|3246.25|3237.55|3244.78|3236.08|37
1630368680000|2021-08-31 00:11:20|3245.18|3236.48|3242.52|3233.82|3245.18|3236.48|3242.22|3233.52|38
1630368690000|2021-08-31 00:11:30|3242.47|3233.77|3243.64|3234.94|3243.84|3235.14|3241.98|3233.28|35
1630368700000|2021-08-31 00:11:40|3243.68|3234.98|3243.59|3234.89|3244.16|3235.46|3243.5|3234.8|36
1630368710000|2021-08-31 00:11:50|3243.82|3235.12|3244.07|3235.37|3244.19|3235.49|3243.61|3234.91|26
1630368720000|2021-08-31 00:12:00|3244.19|3235.49|3244.04|3235.34|3244.22|3235.52|3243.97|3235.27|22
1630368730000|2021-08-31 00:12:10|3244.06|3235.36|3245.02|3236.32|3245.02|3236.32|3244.02|3235.32|32
1630368740000|2021-08-31 00:12:20|3245.08|3236.38|3246.5|3237.8|3246.69|3237.99|3244.9|3236.2|34
1630368750000|2021-08-31 00:12:30|3246.49|3237.79|3248.41|3239.71|3248.5|3239.8|3246.13|3237.43|29
1630368760000|2021-08-31 00:12:40|3248.51|3239.81|3249.26|3240.56|3249.26|3240.56|3248.51|3239.81|30
1630368770000|2021-08-31 00:12:50|3249.31|3240.61|3250.67|3241.97|3250.73|3242.03|3248.66|3239.96|33
1630368780000|2021-08-31 00:13:00|3251.15|3242.45|3252.96|3244.26|3253.16|3244.46|3250.96|3242.26|38
1630368790000|2021-08-31 00:13:10|3253.08|3244.38|3252.98|3244.28|3253.2|3244.5|3252.78|3244.08|34
1630368800000|2021-08-31 00:13:20|3252.97|3244.27|3253.24|3244.54|3253.47|3244.77|3252.86|3244.16|32
1630368810000|2021-08-31 00:13:30|3253.57|3244.87|3252.13|3243.43|3253.69|3244.99|3252.13|3243.43|31
1630368820000|2021-08-31 00:13:40|3252.08|3243.38|3251.02|3242.32|3252.47|3243.77|3250.93|3242.23|31
1630368830000|2021-08-31 00:13:50|3251.08|3242.38|3250.81|3242.11|3251.08|3242.38|3250.81|3242.11|22
1630368840000|2021-08-31 00:14:00|3250.82|3242.12|3250.81|3242.11|3250.92|3242.22|3249.34|3240.64|36
1630368850000|2021-08-31 00:14:10|3250.76|3242.06|3251.43|3242.73|3251.43|3242.73|3250.4|3241.7|36
1630368860000|2021-08-31 00:14:20|3251.72|3243.02|3252.07|3243.37|3253.22|3244.52|3251.72|3243.02|36
1630368870000|2021-08-31 00:14:30|3252.09|3243.39|3252.76|3244.06|3253.11|3244.41|3252.09|3243.39|36
1630368880000|2021-08-31 00:14:40|3252.56|3243.86|3252.33|3243.63|3252.71|3244.01|3252.32|3243.62|36
1630368890000|2021-08-31 00:14:50|3252.31|3243.61|3250.41|3241.71|3252.43|3243.73|3250.07|3241.37|34
1630368900000|2021-08-31 00:15:00|3250.38|3241.68|3249.76|3241.06|3250.42|3241.72|3249.69|3240.99|35
1630368910000|2021-08-31 00:15:10|3249.72|3241.02|3248.52|3239.82|3249.72|3241.02|3248.38|3239.68|35
1630368920000|2021-08-31 00:15:20|3248.54|3239.84|3247.58|3238.88|3248.54|3239.84|3247.53|3238.83|29
1630368930000|2021-08-31 00:15:30|3247.57|3238.87|3245.88|3237.18|3248.55|3239.85|3245.76|3237.06|37
1630368940000|2021-08-31 00:15:40|3245.75|3237.05|3244.95|3236.25|3245.76|3237.06|3244.94|3236.24|30
1630368950000|2021-08-31 00:15:50|3244.88|3236.18|3244.62|3235.92|3244.91|3236.21|3244.6|3235.9|26
1630368960000|2021-08-31 00:16:00|3244.67|3235.97|3244.05|3235.35|3244.67|3235.97|3244.04|3235.34|23
1630368970000|2021-08-31 00:16:10|3244.06|3235.36|3244.62|3235.92|3244.75|3236.05|3242.42|3233.72|38
1630368980000|2021-08-31 00:16:20|3244.45|3235.75|3242.51|3233.81|3244.62|3235.92|3242.37|3233.67|38
1630368990000|2021-08-31 00:16:30|3242.66|3233.96|3244.18|3235.48|3244.32|3235.62|3242.66|3233.96|31
1630369000000|2021-08-31 00:16:40|3243.95|3235.25|3243.41|3234.71|3243.97|3235.27|3243.24|3234.54|27
1630369010000|2021-08-31 00:16:50|3243.48|3234.78|3244.21|3235.51|3244.38|3235.68|3243.25|3234.55|39
1630369020000|2021-08-31 00:17:00|3244.3|3235.6|3245.11|3236.41|3245.57|3236.87|3244.14|3235.44|30
1630369030000|2021-08-31 00:17:10|3245.02|3236.32|3242.67|3233.97|3245.02|3236.32|3242.59|3233.89|32
1630369040000|2021-08-31 00:17:20|3242.59|3233.89|3241.83|3233.13|3242.59|3233.89|3240.32|3231.62|31
1630369050000|2021-08-31 00:17:30|3241.82|3233.12|3240.9|3232.2|3242|3233.3|3240.58|3231.88|33
1630369060000|2021-08-31 00:17:40|3240.74|3232.04|3240.4|3231.7|3240.88|3232.18|3240.07|3231.37|37
1630369070000|2021-08-31 00:17:50|3240.52|3231.82|3240.4|3231.7|3240.89|3232.19|3240.33|3231.63|35
1630369080000|2021-08-31 00:18:00|3240.45|3231.75|3238.25|3229.55|3240.45|3231.75|3238.21|3229.51|37
1630369090000|2021-08-31 00:18:10|3238.09|3229.39|3239.41|3230.71|3239.57|3230.87|3238|3229.3|39
1630369100000|2021-08-31 00:18:20|3239.44|3230.74|3239.09|3230.39|3239.57|3230.87|3239.07|3230.37|29
1630369110000|2021-08-31 00:18:30|3239.13|3230.43|3238.58|3229.88|3239.13|3230.43|3238.31|3229.61|28
1630369120000|2021-08-31 00:18:40|3238.52|3229.82|3238.5|3229.8|3238.77|3230.07|3238.31|3229.61|27
1630369130000|2021-08-31 00:18:50|3238.53|3229.83|3239.09|3230.39|3239.09|3230.39|3238.07|3229.37|30
1630369140000|2021-08-31 00:19:00|3238.8|3230.1|3238.14|3229.44|3238.8|3230.1|3238.12|3229.42|30
1630369150000|2021-08-31 00:19:10|3238.17|3229.47|3235.82|3227.12|3238.29|3229.59|3235.82|3227.12|38
1630369160000|2021-08-31 00:19:20|3235.81|3227.11|3233.95|3225.25|3235.81|3227.11|3233.95|3225.25|33
1630369170000|2021-08-31 00:19:30|3233.05|3224.35|3232.92|3224.22|3233.07|3224.37|3232.77|3224.07|29
1630369180000|2021-08-31 00:19:40|3233.02|3224.32|3234.09|3225.39|3234.36|3225.66|3232.61|3223.91|34
1630369190000|2021-08-31 00:19:50|3233.98|3225.28|3234.11|3225.41|3234.63|3225.93|3233.36|3224.66|35
1630369200000|2021-08-31 00:20:00|3234.12|3225.42|3231.24|3222.54|3234.27|3225.57|3231.01|3222.31|34
1630369210000|2021-08-31 00:20:10|3231.17|3222.47|3226.19|3217.49|3232.06|3223.36|3226.19|3217.49|39
1630369220000|2021-08-31 00:20:20|3226.37|3217.67|3228.76|3220.06|3228.99|3220.29|3226.34|3217.64|36
1630369230000|2021-08-31 00:20:30|3228.26|3219.56|3226.72|3218.02|3228.69|3219.99|3226.59|3217.89|37
1630369240000|2021-08-31 00:20:40|3227.01|3218.31|3228.39|3219.69|3228.39|3219.69|3226.91|3218.21|36
1630369250000|2021-08-31 00:20:50|3228.25|3219.55|3225.47|3216.77|3228.25|3219.55|3224.39|3215.69|31
1630369260000|2021-08-31 00:21:00|3225.77|3217.07|3225.14|3216.44|3226.32|3217.62|3223.89|3215.19|39
1630369270000|2021-08-31 00:21:10|3225.91|3217.21|3225.59|3216.89|3226.84|3218.14|3224.36|3215.66|39
1630369280000|2021-08-31 00:21:20|3225.58|3216.88|3225.85|3217.15|3226.17|3217.47|3225.3|3216.6|38
1630369290000|2021-08-31 00:21:30|3225.92|3217.22|3225.46|3216.76|3226.59|3217.89|3225.16|3216.46|25
1630369300000|2021-08-31 00:21:40|3225.31|3216.61|3226.13|3217.43|3226.3|3217.6|3225.19|3216.49|31
1630369310000|2021-08-31 00:21:50|3225.86|3217.16|3227.19|3218.49|3227.19|3218.49|3225.29|3216.59|24
1630369320000|2021-08-31 00:22:00|3226.6|3217.9|3225.36|3216.66|3227.06|3218.36|3225.25|3216.55|31
1630369330000|2021-08-31 00:22:10|3225.07|3216.37|3224.41|3215.71|3225.71|3217.01|3224.41|3215.71|28
1630369340000|2021-08-31 00:22:20|3223.38|3214.68|3222.98|3214.28|3224.04|3215.34|3222.89|3214.19|37
1630369350000|2021-08-31 00:22:30|3222.94|3214.24|3222.51|3213.81|3223.64|3214.94|3220.94|3212.24|38
1630369360000|2021-08-31 00:22:40|3222.53|3213.83|3220.85|3212.15|3222.53|3213.83|3220.71|3212.01|35
1630369370000|2021-08-31 00:22:50|3220.33|3211.63|3222.26|3213.56|3222.56|3213.86|3219.67|3210.97|38
1630369380000|2021-08-31 00:23:00|3222.3|3213.6|3221.22|3212.52|3222.3|3213.6|3220.17|3211.47|39
1630369390000|2021-08-31 00:23:10|3221.21|3212.51|3220.3|3211.6|3221.21|3212.51|3220.16|3211.46|36
1630369400000|2021-08-31 00:23:20|3220.29|3211.59|3220.56|3211.86|3220.58|3211.88|3217.19|3208.49|38
1630369410000|2021-08-31 00:23:30|3220.55|3211.85|3222.02|3213.32|3222.02|3213.32|3220.32|3211.62|37
1630369420000|2021-08-31 00:23:40|3222.38|3213.68|3226.4|3217.7|3227.42|3218.72|3221.99|3213.29|34
1630369430000|2021-08-31 00:23:50|3226.56|3217.86|3229.16|3220.46|3229.16|3220.46|3226.4|3217.7|32
1630369440000|2021-08-31 00:24:00|3229.24|3220.54|3226.38|3217.68|3229.35|3220.65|3226.38|3217.68|18
1630369450000|2021-08-31 00:24:10|3226.48|3217.78|3224.88|3216.18|3227.76|3219.06|3224.76|3216.06|29
1630369460000|2021-08-31 00:24:20|3224.81|3216.11|3226.89|3218.19|3227.02|3218.32|3224.6|3215.9|32
1630369470000|2021-08-31 00:24:30|3226.99|3218.29|3225.05|3216.35|3227.69|3218.99|3225.04|3216.34|40
1630369480000|2021-08-31 00:24:40|3225.04|3216.34|3224.17|3215.47|3225.06|3216.36|3223.93|3215.23|32
1630369490000|2021-08-31 00:24:50|3224.32|3215.62|3224.64|3215.94|3225.63|3216.93|3223.75|3215.05|38
1630369500000|2021-08-31 00:25:00|3224.44|3215.74|3223.19|3214.49|3224.44|3215.74|3223.1|3214.4|38
1630369510000|2021-08-31 00:25:10|3223.13|3214.43|3225.12|3216.42|3225.2|3216.5|3222.88|3214.18|37
1630369520000|2021-08-31 00:25:20|3225.28|3216.58|3222.23|3213.53|3225.28|3216.58|3222.23|3213.53|36
1630369530000|2021-08-31 00:25:30|3222.17|3213.47|3221.01|3212.31|3222.67|3213.97|3220.89|3212.19|36
1630369540000|2021-08-31 00:25:40|3220.91|3212.21|3220.92|3212.22|3221.22|3212.52|3220.75|3212.05|35
1630369550000|2021-08-31 00:25:50|3220.94|3212.24|3220.26|3211.56|3220.95|3212.25|3219.71|3211.01|39
1630369560000|2021-08-31 00:26:00|3220.28|3211.58|3219.41|3210.71|3220.37|3211.67|3219.08|3210.38|40
1630369570000|2021-08-31 00:26:10|3219.46|3210.76|3219.96|3211.26|3220.04|3211.34|3218.92|3210.22|39
1630369580000|2021-08-31 00:26:20|3219.81|3211.11|3220.58|3211.88|3222.03|3213.33|3219.81|3211.11|40
1630369590000|2021-08-31 00:26:30|3220.52|3211.82|3221.25|3212.55|3221.48|3212.78|3219.4|3210.7|39
1630369600000|2021-08-31 00:26:40|3220.74|3212.04|3218.6|3209.9|3221.53|3212.83|3218.42|3209.72|37
1630369610000|2021-08-31 00:26:50|3218.71|3210.01|3218.94|3210.24|3218.94|3210.24|3218.65|3209.95|29
1630369620000|2021-08-31 00:27:00|3218.95|3210.25|3218.45|3209.75|3218.95|3210.25|3217.69|3208.99|33
1630369630000|2021-08-31 00:27:10|3218.47|3209.77|3217.95|3209.25|3218.49|3209.79|3217.49|3208.79|26
1630369640000|2021-08-31 00:27:20|3217.79|3209.09|3216.72|3208.02|3217.79|3209.09|3216.26|3207.56|31
1630369650000|2021-08-31 00:27:30|3216.56|3207.86|3215.79|3207.09|3216.87|3208.17|3215.79|3207.09|27
1630369660000|2021-08-31 00:27:40|3215.94|3207.24|3212.37|3203.67|3216.55|3207.85|3212.37|3203.67|37
1630369670000|2021-08-31 00:27:50|3212.76|3204.06|3214.98|3206.28|3215.48|3206.78|3212.72|3204.02|37
1630369680000|2021-08-31 00:28:00|3214.83|3206.13|3211.51|3202.81|3214.91|3206.21|3211.24|3202.54|39
1630369690000|2021-08-31 00:28:10|3211.48|3202.78|3210.98|3202.28|3211.71|3203.01|3210.39|3201.69|39
1630369700000|2021-08-31 00:28:20|3211.13|3202.43|3212|3203.3|3212.43|3203.73|3210.81|3202.11|38
1630369710000|2021-08-31 00:28:30|3211.91|3203.21|3214.1|3205.4|3214.19|3205.49|3211.59|3202.89|37
1630369720000|2021-08-31 00:28:40|3214.43|3205.73|3214.28|3205.58|3214.49|3205.79|3213.49|3204.79|34
1630369730000|2021-08-31 00:28:50|3214.44|3205.74|3214|3205.3|3214.44|3205.74|3211.95|3203.25|33
1630369740000|2021-08-31 00:29:00|3214.05|3205.35|3211.38|3202.68|3214.05|3205.35|3211.15|3202.45|39
1630369750000|2021-08-31 00:29:10|3210.95|3202.25|3211.7|3203|3211.71|3203.01|3210.25|3201.55|34
1630369760000|2021-08-31 00:29:20|3211.62|3202.92|3209.5|3200.8|3211.62|3202.92|3209.49|3200.79|36
1630369770000|2021-08-31 00:29:30|3209.55|3200.85|3209.94|3201.24|3210.22|3201.52|3209.53|3200.83|34
1630369780000|2021-08-31 00:29:40|3209.92|3201.22|3208.75|3200.05|3210.48|3201.78|3208.58|3199.88|40
1630369790000|2021-08-31 00:29:50|3209|3200.3|3207.83|3199.13|3209.02|3200.32|3207.75|3199.05|40
1630369800000|2021-08-31 00:30:00|3207.86|3199.16|3207.12|3198.42|3207.86|3199.16|3204.73|3196.03|40
1630369810000|2021-08-31 00:30:10|3207.4|3198.7|3209.46|3200.76|3209.47|3200.77|3207.08|3198.38|40
1630369820000|2021-08-31 00:30:20|3209.48|3200.78|3210.09|3201.39|3210.11|3201.41|3208.39|3199.69|39
1630369830000|2021-08-31 00:30:30|3210.41|3201.71|3208.89|3200.19|3210.42|3201.72|3208.89|3200.19|40
1630369840000|2021-08-31 00:30:40|3208.81|3200.11|3208.43|3199.73|3209.05|3200.35|3208.36|3199.66|37
1630369850000|2021-08-31 00:30:50|3208.32|3199.62|3207.14|3198.44|3208.41|3199.71|3207.07|3198.37|36
1630369860000|2021-08-31 00:31:00|3207.4|3198.7|3205.47|3196.77|3207.4|3198.7|3205.45|3196.75|38
1630369870000|2021-08-31 00:31:10|3205.43|3196.73|3205.49|3196.79|3206.3|3197.6|3205.04|3196.34|36
1630369880000|2021-08-31 00:31:20|3205.26|3196.56|3205.41|3196.71|3206.21|3197.51|3205.02|3196.32|39
1630369890000|2021-08-31 00:31:30|3205.43|3196.73|3204.8|3196.1|3205.72|3197.02|3204.19|3195.49|39
1630369900000|2021-08-31 00:31:40|3204.42|3195.72|3204.38|3195.68|3204.74|3196.04|3203.87|3195.17|32
1630369910000|2021-08-31 00:31:50|3204.37|3195.67|3204.33|3195.63|3204.51|3195.81|3204.21|3195.51|27
1630369920000|2021-08-31 00:32:00|3204.29|3195.59|3209.29|3200.59|3209.29|3200.59|3204.29|3195.59|37
1630369930000|2021-08-31 00:32:10|3210.09|3201.39|3211.48|3202.78|3211.64|3202.94|3210.09|3201.39|37
1630369940000|2021-08-31 00:32:20|3211.81|3203.11|3214.41|3205.71|3214.41|3205.71|3211.81|3203.11|38
1630369950000|2021-08-31 00:32:30|3214.32|3205.62|3213.05|3204.35|3214.97|3206.27|3212.2|3203.5|34
1630369960000|2021-08-31 00:32:40|3213.35|3204.65|3214.19|3205.49|3214.52|3205.82|3213.35|3204.65|33
1630369970000|2021-08-31 00:32:50|3214.35|3205.65|3215.82|3207.12|3215.94|3207.24|3214.16|3205.46|32
1630369980000|2021-08-31 00:33:00|3215.79|3207.09|3215.39|3206.69|3216.32|3207.62|3214.42|3205.72|36
1630369990000|2021-08-31 00:33:10|3215.68|3206.98|3218.43|3209.73|3218.77|3210.07|3214.68|3205.98|39
1630370000000|2021-08-31 00:33:20|3218.05|3209.35|3216.93|3208.23|3218.59|3209.89|3215.97|3207.27|38
1630370010000|2021-08-31 00:33:30|3217.02|3208.32|3215.83|3207.13|3217.38|3208.68|3214.94|3206.24|40
1630370020000|2021-08-31 00:33:40|3215.87|3207.17|3214.53|3205.83|3216.11|3207.41|3214.53|3205.83|37
1630370030000|2021-08-31 00:33:50|3214.51|3205.81|3212.73|3204.03|3214.52|3205.82|3212.42|3203.72|38
1630370040000|2021-08-31 00:34:00|3212.18|3203.48|3210.77|3202.07|3212.18|3203.48|3210.69|3201.99|39
1630370050000|2021-08-31 00:34:10|3210.72|3202.02|3211.77|3203.07|3213.49|3204.79|3210.4|3201.7|39
1630370060000|2021-08-31 00:34:20|3211.84|3203.14|3212.14|3203.44|3213.1|3204.4|3211.84|3203.14|39
1630370070000|2021-08-31 00:34:30|3212.12|3203.42|3211|3202.3|3212.49|3203.79|3210.97|3202.27|28
1630370080000|2021-08-31 00:34:40|3210.99|3202.29|3210.89|3202.19|3210.99|3202.29|3210.28|3201.58|29
1630370090000|2021-08-31 00:34:50|3210.82|3202.12|3211.37|3202.67|3211.37|3202.67|3210.25|3201.55|37
1630370100000|2021-08-31 00:35:00|3211.12|3202.42|3211.07|3202.37|3211.12|3202.42|3210.38|3201.68|36
1630370110000|2021-08-31 00:35:10|3211.16|3202.46|3210.39|3201.69|3211.23|3202.53|3210.14|3201.44|37
1630370120000|2021-08-31 00:35:20|3210.37|3201.67|3209.49|3200.79|3210.38|3201.68|3209.27|3200.57|27
1630370130000|2021-08-31 00:35:30|3209.31|3200.61|3209.86|3201.16|3209.86|3201.16|3208.93|3200.23|37
1630370140000|2021-08-31 00:35:40|3210.03|3201.33|3211.05|3202.35|3211.27|3202.57|3210.03|3201.33|36
1630370150000|2021-08-31 00:35:50|3210.98|3202.28|3212.21|3203.51|3212.21|3203.51|3210.98|3202.28|39
1630370160000|2021-08-31 00:36:00|3212.07|3203.37|3211.9|3203.2|3212.18|3203.48|3211.74|3203.04|37
1630370170000|2021-08-31 00:36:10|3211.87|3203.17|3214.45|3205.75|3214.45|3205.75|3211.64|3202.94|38
1630370180000|2021-08-31 00:36:20|3214.61|3205.91|3217.03|3208.33|3217.03|3208.33|3214.61|3205.91|38
1630370190000|2021-08-31 00:36:30|3216.49|3207.79|3216.94|3208.24|3217.23|3208.53|3216.4|3207.7|31
1630370200000|2021-08-31 00:36:40|3216.95|3208.25|3214.69|3205.99|3216.96|3208.26|3214.34|3205.64|31
1630370210000|2021-08-31 00:36:50|3214.96|3206.26|3214.59|3205.89|3215.3|3206.6|3213.59|3204.89|39
1630370220000|2021-08-31 00:37:00|3214.65|3205.95|3213.82|3205.12|3215.24|3206.54|3213.65|3204.95|34
1630370230000|2021-08-31 00:37:10|3213.86|3205.16|3214.96|3206.26|3214.96|3206.26|3213.76|3205.06|27
1630370240000|2021-08-31 00:37:20|3214.88|3206.18|3214.24|3205.54|3214.92|3206.22|3214.24|3205.54|32
1630370250000|2021-08-31 00:37:30|3214.01|3205.31|3213.69|3204.99|3214.01|3205.31|3213.08|3204.38|38
1630370260000|2021-08-31 00:37:40|3213.66|3204.96|3213.93|3205.23|3213.96|3205.26|3213.19|3204.49|30
1630370270000|2021-08-31 00:37:50|3213.91|3205.21|3213.67|3204.97|3213.91|3205.21|3213.27|3204.57|34
1630370280000|2021-08-31 00:38:00|3213.76|3205.06|3213.3|3204.6|3213.81|3205.11|3213.14|3204.44|35
1630370290000|2021-08-31 00:38:10|3213.38|3204.68|3213.33|3204.63|3213.81|3205.11|3213.32|3204.62|26
1630370300000|2021-08-31 00:38:20|3213.34|3204.64|3210.48|3201.78|3213.62|3204.92|3210.14|3201.44|34
1630370310000|2021-08-31 00:38:30|3210.69|3201.99|3210.48|3201.78|3210.71|3202.01|3210.35|3201.65|37
1630370320000|2021-08-31 00:38:40|3210.61|3201.91|3208.98|3200.28|3210.61|3201.91|3208.52|3199.82|33
1630370330000|2021-08-31 00:38:50|3208.74|3200.04|3207.82|3199.12|3208.82|3200.12|3207.6|3198.9|39
1630370340000|2021-08-31 00:39:00|3207.9|3199.2|3207.89|3199.19|3208.34|3199.64|3207.78|3199.08|33
1630370350000|2021-08-31 00:39:10|3207.8|3199.1|3206.95|3198.25|3208.02|3199.32|3206.62|3197.92|39
1630370360000|2021-08-31 00:39:20|3207.03|3198.33|3208.17|3199.47|3208.17|3199.47|3206.43|3197.73|39
1630370370000|2021-08-31 00:39:30|3207.93|3199.23|3206.84|3198.14|3208.05|3199.35|3206.19|3197.49|39
1630370380000|2021-08-31 00:39:40|3206.87|3198.17|3205.88|3197.18|3207.48|3198.78|3205.58|3196.88|38
1630370390000|2021-08-31 00:39:50|3206.08|3197.38|3205.29|3196.59|3206.08|3197.38|3205.29|3196.59|31
1630370400000|2021-08-31 00:40:00|3205.36|3196.66|3204.1|3195.4|3205.36|3196.66|3203.68|3194.98|37
1630370410000|2021-08-31 00:40:10|3203.87|3195.17|3202.22|3193.52|3204.09|3195.39|3201.9|3193.2|38
1630370420000|2021-08-31 00:40:20|3202.08|3193.38|3201.56|3192.86|3202.12|3193.42|3201.32|3192.62|30
1630370430000|2021-08-31 00:40:30|3201.65|3192.95|3200.87|3192.17|3202.84|3194.14|3200.69|3191.99|38
1630370440000|2021-08-31 00:40:40|3201.35|3192.65|3198.4|3189.7|3201.35|3192.65|3197.18|3188.48|38
1630370450000|2021-08-31 00:40:50|3197.99|3189.29|3197.76|3189.06|3198.62|3189.92|3197.54|3188.84|39
1630370460000|2021-08-31 00:41:00|3197.81|3189.11|3195.78|3187.08|3197.93|3189.23|3195.54|3186.84|37
1630370470000|2021-08-31 00:41:10|3195.88|3187.18|3198.68|3189.98|3198.68|3189.98|3195.88|3187.18|37
1630370480000|2021-08-31 00:41:20|3198.65|3189.95|3200.53|3191.83|3200.53|3191.83|3198.43|3189.73|40
1630370490000|2021-08-31 00:41:30|3200.58|3191.88|3200.58|3191.88|3201.25|3192.55|3199.94|3191.24|39
1630370500000|2021-08-31 00:41:40|3200.62|3191.92|3203.28|3194.58|3203.28|3194.58|3200.62|3191.92|37
1630370510000|2021-08-31 00:41:50|3203.46|3194.76|3204.71|3196.01|3205.15|3196.45|3203.46|3194.76|40
1630370520000|2021-08-31 00:42:00|3204.77|3196.07|3205.45|3196.75|3205.58|3196.88|3204.52|3195.82|39
1630370530000|2021-08-31 00:42:10|3205.5|3196.8|3206.91|3198.21|3206.91|3198.21|3205.31|3196.61|37
1630370540000|2021-08-31 00:42:20|3207.18|3198.48|3205.23|3196.53|3208.32|3199.62|3205.23|3196.53|37
1630370550000|2021-08-31 00:42:30|3205.33|3196.63|3207.52|3198.82|3207.53|3198.83|3204.65|3195.95|39
1630370560000|2021-08-31 00:42:40|3207.43|3198.73|3207.69|3198.99|3207.73|3199.03|3207.43|3198.73|39
1630370570000|2021-08-31 00:42:50|3207.63|3198.93|3207.14|3198.44|3208.64|3199.94|3207.11|3198.41|35
1630370580000|2021-08-31 00:43:00|3207.1|3198.4|3204.88|3196.18|3207.19|3198.49|3204.76|3196.06|36
1630370590000|2021-08-31 00:43:10|3204.96|3196.26|3203.94|3195.24|3205.03|3196.33|3203.56|3194.86|35
1630370600000|2021-08-31 00:43:20|3204.13|3195.43|3203.36|3194.66|3204.56|3195.86|3203.09|3194.39|40
1630370610000|2021-08-31 00:43:30|3203.33|3194.63|3205.73|3197.03|3205.73|3197.03|3203.31|3194.61|37
1630370620000|2021-08-31 00:43:40|3205.85|3197.15|3203.29|3194.59|3206.23|3197.53|3203.18|3194.48|32
1630370630000|2021-08-31 00:43:50|3203.3|3194.6|3203.57|3194.87|3203.61|3194.91|3203.21|3194.51|31
1630370640000|2021-08-31 00:44:00|3203.62|3194.92|3203.17|3194.47|3203.79|3195.09|3202.27|3193.57|32
1630370650000|2021-08-31 00:44:10|3203.19|3194.49|3202.7|3194|3203.27|3194.57|3202.21|3193.51|36
1630370660000|2021-08-31 00:44:20|3202.75|3194.05|3202.59|3193.89|3202.78|3194.08|3202.21|3193.51|31
1630370670000|2021-08-31 00:44:30|3202.58|3193.88|3202.59|3193.89|3202.64|3193.94|3202.32|3193.62|37
1630370680000|2021-08-31 00:44:40|3202.58|3193.88|3201.14|3192.44|3202.73|3194.03|3201.08|3192.38|34
1630370690000|2021-08-31 00:44:50|3201.22|3192.52|3201.97|3193.27|3201.97|3193.27|3201.09|3192.39|26
1630370700000|2021-08-31 00:45:00|3201.88|3193.18|3200.17|3191.47|3201.88|3193.18|3199.94|3191.24|36
1630370710000|2021-08-31 00:45:10|3200.16|3191.46|3199.64|3190.94|3200.34|3191.64|3199.63|3190.93|37
1630370720000|2021-08-31 00:45:20|3199.66|3190.96|3199.7|3191|3200.01|3191.31|3199.46|3190.76|25
1630370730000|2021-08-31 00:45:30|3199.67|3190.97|3197.64|3188.94|3199.86|3191.16|3197.59|3188.89|32
1630370740000|2021-08-31 00:45:40|3197.68|3188.98|3199.94|3191.24|3200.16|3191.46|3197.68|3188.98|31
1630370750000|2021-08-31 00:45:50|3200.02|3191.32|3200.43|3191.73|3200.66|3191.96|3199.69|3190.99|33
1630370760000|2021-08-31 00:46:00|3200.44|3191.74|3201.79|3193.09|3201.79|3193.09|3200.08|3191.38|30
1630370770000|2021-08-31 00:46:10|3201.65|3192.95|3202.15|3193.45|3202.15|3193.45|3200.97|3192.27|29
1630370780000|2021-08-31 00:46:20|3202.34|3193.64|3203.57|3194.87|3203.61|3194.91|3202.33|3193.63|36
1630370790000|2021-08-31 00:46:30|3203.25|3194.55|3204.72|3196.02|3205.41|3196.71|3203.25|3194.55|39
1630370800000|2021-08-31 00:46:40|3205.13|3196.43|3206.89|3198.19|3206.89|3198.19|3204.78|3196.08|35
1630370810000|2021-08-31 00:46:50|3207.32|3198.62|3208.83|3200.13|3209.13|3200.43|3207.12|3198.42|26
1630370820000|2021-08-31 00:47:00|3208.61|3199.91|3207.72|3199.02|3208.89|3200.19|3206.64|3197.94|35
1630370830000|2021-08-31 00:47:10|3207.69|3198.99|3209.55|3200.85|3209.55|3200.85|3207.69|3198.99|32
1630370840000|2021-08-31 00:47:20|3209.56|3200.86|3210.47|3201.77|3210.48|3201.78|3209.49|3200.79|35
1630370850000|2021-08-31 00:47:30|3210.56|3201.86|3212.12|3203.42|3212.21|3203.51|3209.58|3200.88|31
1630370860000|2021-08-31 00:47:40|3211.84|3203.14|3212.39|3203.69|3212.65|3203.95|3211.84|3203.14|40
1630370870000|2021-08-31 00:47:50|3212.26|3203.56|3212.23|3203.53|3212.28|3203.58|3210.77|3202.07|39
1630370880000|2021-08-31 00:48:00|3212.08|3203.38|3210.26|3201.56|3212.08|3203.38|3210.1|3201.4|35
1630370890000|2021-08-31 00:48:10|3210.13|3201.43|3208.66|3199.96|3210.83|3202.13|3207.7|3199|37
1630370900000|2021-08-31 00:48:20|3208.7|3200|3208.6|3199.9|3209.29|3200.59|3208.26|3199.56|38
1630370910000|2021-08-31 00:48:30|3208.72|3200.02|3210.81|3202.11|3210.81|3202.11|3208.67|3199.97|35
1630370920000|2021-08-31 00:48:40|3210.79|3202.09|3210.61|3201.91|3211.8|3203.1|3210.58|3201.88|30
1630370930000|2021-08-31 00:48:50|3210.85|3202.15|3211.78|3203.08|3212.13|3203.43|3210.85|3202.15|29
1630370940000|2021-08-31 00:49:00|3211.79|3203.09|3212.03|3203.33|3212.06|3203.36|3211.79|3203.09|25
1630370950000|2021-08-31 00:49:10|3212.05|3203.35|3211.46|3202.76|3212.1|3203.4|3210.52|3201.82|34
1630370960000|2021-08-31 00:49:20|3212.16|3203.46|3212.43|3203.73|3212.62|3203.92|3212.16|3203.46|31
1630370970000|2021-08-31 00:49:30|3212.44|3203.74|3214.64|3205.94|3214.64|3205.94|3212.44|3203.74|37
1630370980000|2021-08-31 00:49:40|3214.41|3205.71|3216|3207.3|3216|3207.3|3213.62|3204.92|38
1630370990000|2021-08-31 00:49:50|3215.95|3207.25|3215.9|3207.2|3216.15|3207.45|3215.39|3206.69|38
1630371000000|2021-08-31 00:50:00|3216.11|3207.41|3215.41|3206.71|3216.11|3207.41|3215.38|3206.68|38
1630371010000|2021-08-31 00:50:10|3215.42|3206.72|3214.02|3205.32|3215.64|3206.94|3213.74|3205.04|33
1630371020000|2021-08-31 00:50:20|3214.14|3205.44|3214.62|3205.92|3215.1|3206.4|3213.96|3205.26|35
1630371030000|2021-08-31 00:50:30|3214.64|3205.94|3214.7|3206|3215.39|3206.69|3214.19|3205.49|35
1630371040000|2021-08-31 00:50:40|3214.78|3206.08|3215.59|3206.89|3215.59|3206.89|3214.51|3205.81|31
1630371050000|2021-08-31 00:50:50|3215.6|3206.9|3215.79|3207.09|3216.3|3207.6|3215.6|3206.9|23
1630371060000|2021-08-31 00:51:00|3215.81|3207.11|3216.4|3207.7|3216.4|3207.7|3215.68|3206.98|28
1630371070000|2021-08-31 00:51:10|3216.35|3207.65|3216.51|3207.81|3216.57|3207.87|3216.16|3207.46|27
1630371080000|2021-08-31 00:51:20|3216.53|3207.83|3216.98|3208.28|3217.26|3208.56|3216.5|3207.8|39
1630371090000|2021-08-31 00:51:30|3217|3208.3|3217.61|3208.91|3219.05|3210.35|3216.83|3208.13|37
1630371100000|2021-08-31 00:51:40|3217.55|3208.85|3217.92|3209.22|3217.92|3209.22|3216.62|3207.92|37
1630371110000|2021-08-31 00:51:50|3217.86|3209.16|3216.82|3208.12|3217.86|3209.16|3216.56|3207.86|35
1630371120000|2021-08-31 00:52:00|3216.88|3208.18|3216.09|3207.39|3216.91|3208.21|3215.65|3206.95|37
1630371130000|2021-08-31 00:52:10|3216.2|3207.5|3216.09|3207.39|3216.23|3207.53|3215.35|3206.65|36
1630371140000|2021-08-31 00:52:20|3215.99|3207.29|3215.98|3207.28|3216.19|3207.49|3215.56|3206.86|36
1630371150000|2021-08-31 00:52:30|3215.96|3207.26|3216.01|3207.31|3216.21|3207.51|3215.59|3206.89|36
1630371160000|2021-08-31 00:52:40|3216.02|3207.32|3215.99|3207.29|3216.78|3208.08|3215.74|3207.04|29
1630371170000|2021-08-31 00:52:50|3216.01|3207.31|3215.54|3206.84|3216.01|3207.31|3214.92|3206.22|35
1630371180000|2021-08-31 00:53:00|3215.58|3206.88|3215.36|3206.66|3215.73|3207.03|3214.82|3206.12|37
1630371190000|2021-08-31 00:53:10|3215.51|3206.81|3217.07|3208.37|3217.4|3208.7|3215.26|3206.56|36
1630371200000|2021-08-31 00:53:20|3217.06|3208.36|3218.31|3209.61|3218.37|3209.67|3216.31|3207.61|37
1630371210000|2021-08-31 00:53:30|3218.34|3209.64|3217.8|3209.1|3219.03|3210.33|3217.71|3209.01|38
1630371220000|2021-08-31 00:53:40|3217.88|3209.18|3218.4|3209.7|3218.4|3209.7|3217.65|3208.95|39
1630371230000|2021-08-31 00:53:50|3218.59|3209.89|3220.12|3211.42|3220.12|3211.42|3218.48|3209.78|38
1630371240000|2021-08-31 00:54:00|3219.9|3211.2|3218.15|3209.45|3219.9|3211.2|3218.15|3209.45|38
1630371250000|2021-08-31 00:54:10|3218.11|3209.41|3217.25|3208.55|3218.11|3209.41|3217.05|3208.35|37
1630371260000|2021-08-31 00:54:20|3217.19|3208.49|3217|3208.3|3217.4|3208.7|3216.71|3208.01|33
1630371270000|2021-08-31 00:54:30|3216.98|3208.28|3217.08|3208.38|3217.13|3208.43|3216.87|3208.17|34
1630371280000|2021-08-31 00:54:40|3217.09|3208.39|3217.06|3208.36|3217.24|3208.54|3216.89|3208.19|36
1630371290000|2021-08-31 00:54:50|3217.04|3208.34|3217.09|3208.39|3217.12|3208.42|3216.98|3208.28|26
1630371300000|2021-08-31 00:55:00|3217.1|3208.4|3217.05|3208.35|3217.17|3208.47|3217.05|3208.35|24
1630371310000|2021-08-31 00:55:10|3217.09|3208.39|3216.85|3208.15|3217.11|3208.41|3216.74|3208.04|28
1630371320000|2021-08-31 00:55:20|3216.81|3208.11|3216.37|3207.67|3216.81|3208.11|3215.99|3207.29|28
1630371330000|2021-08-31 00:55:30|3216.22|3207.52|3217.67|3208.97|3217.71|3209.01|3215.82|3207.12|37
1630371340000|2021-08-31 00:55:40|3217.76|3209.06|3217.29|3208.59|3217.83|3209.13|3217.19|3208.49|26
1630371350000|2021-08-31 00:55:50|3217.26|3208.56|3217.24|3208.54|3217.44|3208.74|3217.16|3208.46|13
1630371360000|2021-08-31 00:56:00|3217.3|3208.6|3217.26|3208.56|3217.42|3208.72|3217.17|3208.47|28
1630371370000|2021-08-31 00:56:10|3217.57|3208.87|3217.05|3208.35|3217.6|3208.9|3217.02|3208.32|28
1630371380000|2021-08-31 00:56:20|3217.12|3208.42|3216.58|3207.88|3217.24|3208.54|3216.5|3207.8|23
1630371390000|2021-08-31 00:56:30|3216.59|3207.89|3216.86|3208.16|3217.37|3208.67|3216.53|3207.83|31
1630371400000|2021-08-31 00:56:40|3217.12|3208.42|3215.72|3207.02|3217.12|3208.42|3215.59|3206.89|36
1630371410000|2021-08-31 00:56:50|3215.68|3206.98|3215.5|3206.8|3215.86|3207.16|3215.38|3206.68|36
1630371420000|2021-08-31 00:57:00|3215.51|3206.81|3215.29|3206.59|3215.51|3206.81|3215.13|3206.43|33
1630371430000|2021-08-31 00:57:10|3215.3|3206.6|3216.24|3207.54|3216.47|3207.77|3215.21|3206.51|38
1630371440000|2021-08-31 00:57:20|3216.17|3207.47|3215.91|3207.21|3216.2|3207.5|3215.76|3207.06|33
1630371450000|2021-08-31 00:57:30|3215.9|3207.2|3215.18|3206.48|3216.05|3207.35|3215.18|3206.48|36
1630371460000|2021-08-31 00:57:40|3215.26|3206.56|3214.64|3205.94|3215.37|3206.67|3214.64|3205.94|28
1630371470000|2021-08-31 00:57:50|3214.59|3205.89|3214.92|3206.22|3214.92|3206.22|3214.36|3205.66|31
1630371480000|2021-08-31 00:58:00|3215.15|3206.45|3214.77|3206.07|3215.28|3206.58|3214.68|3205.98|27
1630371490000|2021-08-31 00:58:10|3214.88|3206.18|3214.23|3205.53|3214.97|3206.27|3213.95|3205.25|25
1630371500000|2021-08-31 00:58:20|3214.2|3205.5|3214.7|3206|3214.7|3206|3214.07|3205.37|33
1630371510000|2021-08-31 00:58:30|3214.73|3206.03|3214.34|3205.64|3214.73|3206.03|3214.08|3205.38|32
1630371520000|2021-08-31 00:58:40|3214.28|3205.58|3214.04|3205.34|3214.33|3205.63|3213.78|3205.08|31
1630371530000|2021-08-31 00:58:50|3214.05|3205.35|3217.05|3208.35|3217.05|3208.35|3213.87|3205.17|36
1630371540000|2021-08-31 00:59:00|3217.03|3208.33|3216.58|3207.88|3217.21|3208.51|3216.18|3207.48|38
1630371550000|2021-08-31 00:59:10|3216.59|3207.89|3217.22|3208.52|3217.34|3208.64|3216.59|3207.89|38
1630371560000|2021-08-31 00:59:20|3217.12|3208.42|3217.72|3209.02|3217.76|3209.06|3217.06|3208.36|35
1630371570000|2021-08-31 00:59:30|3218.11|3209.41|3217.71|3209.01|3218.7|3210|3217.29|3208.59|38
1630371580000|2021-08-31 00:59:40|3217.68|3208.98|3218.04|3209.34|3218.23|3209.53|3217.51|3208.81|36
1630371590000|2021-08-31 00:59:50|3218.41|3209.71|3218.79|3210.09|3218.97|3210.27|3218.16|3209.46|34
1630371600000|2021-08-31 01:00:00|3218.8|3210.1|3215.54|3206.84|3218.8|3210.1|3215.54|3206.84|35
1630371610000|2021-08-31 01:00:10|3215.27|3206.57|3213.27|3204.57|3215.3|3206.6|3213.25|3204.55|35
1630371620000|2021-08-31 01:00:20|3213.2|3204.5|3212.4|3203.7|3213.2|3204.5|3211.54|3202.84|37
1630371630000|2021-08-31 01:00:30|3212.62|3203.92|3211.56|3202.86|3212.62|3203.92|3211.14|3202.44|35
1630371640000|2021-08-31 01:00:40|3211.52|3202.82|3211.01|3202.31|3211.68|3202.98|3210.9|3202.2|38
1630371650000|2021-08-31 01:00:50|3211.05|3202.35|3210.41|3201.71|3211.52|3202.82|3210.37|3201.67|35
1630371660000|2021-08-31 01:01:00|3210.44|3201.74|3209.4|3200.7|3210.49|3201.79|3209.22|3200.52|38
1630371670000|2021-08-31 01:01:10|3209.3|3200.6|3209.38|3200.68|3209.52|3200.82|3209.22|3200.52|36
1630371680000|2021-08-31 01:01:20|3209.39|3200.69|3209.3|3200.6|3209.42|3200.72|3208.51|3199.81|35
1630371690000|2021-08-31 01:01:30|3209.29|3200.59|3210.52|3201.82|3210.7|3202|3209.29|3200.59|34
1630371700000|2021-08-31 01:01:40|3210.41|3201.71|3210.14|3201.44|3210.61|3201.91|3210.08|3201.38|34
1630371710000|2021-08-31 01:01:50|3210.12|3201.42|3210.22|3201.52|3210.25|3201.55|3210.12|3201.42|20
1630371720000|2021-08-31 01:02:00|3210.21|3201.51|3211.54|3202.84|3211.54|3202.84|3209.25|3200.55|30
1630371730000|2021-08-31 01:02:10|3211.73|3203.03|3216.81|3208.11|3216.81|3208.11|3210.99|3202.29|36
1630371740000|2021-08-31 01:02:20|3216.83|3208.13|3218.1|3209.4|3218.27|3209.57|3216.83|3208.13|36
1630371750000|2021-08-31 01:02:30|3218.3|3209.6|3220.48|3211.78|3220.49|3211.79|3218.27|3209.57|36
1630371760000|2021-08-31 01:02:40|3220.5|3211.8|3219.34|3210.64|3220.8|3212.1|3219.02|3210.32|40
1630371770000|2021-08-31 01:02:50|3219.18|3210.48|3222.22|3213.52|3222.22|3213.52|3219.18|3210.48|39
1630371780000|2021-08-31 01:03:00|3222.26|3213.56|3224.95|3216.25|3224.95|3216.25|3221.87|3213.17|40
1630371790000|2021-08-31 01:03:10|3225.04|3216.34|3225.33|3216.63|3226.1|3217.4|3224.36|3215.66|38
1630371800000|2021-08-31 01:03:20|3225.48|3216.78|3225.53|3216.83|3225.76|3217.06|3224.69|3215.99|36
1630371810000|2021-08-31 01:03:30|3225.38|3216.68|3225.53|3216.83|3225.98|3217.28|3224.11|3215.41|38
1630371820000|2021-08-31 01:03:40|3225.68|3216.98|3226.92|3218.22|3227.26|3218.56|3225.68|3216.98|35
1630371830000|2021-08-31 01:03:50|3227.1|3218.4|3227.49|3218.79|3227.76|3219.06|3226.02|3217.32|34
1630371840000|2021-08-31 01:04:00|3227.42|3218.72|3226.14|3217.44|3227.59|3218.89|3225.8|3217.1|39
1630371850000|2021-08-31 01:04:10|3226.06|3217.36|3222.32|3213.62|3226.06|3217.36|3222.29|3213.59|39
1630371860000|2021-08-31 01:04:20|3222.25|3213.55|3222.91|3214.21|3223.05|3214.35|3222.12|3213.42|37
1630371870000|2021-08-31 01:04:30|3223.05|3214.35|3223.89|3215.19|3223.98|3215.28|3222.84|3214.14|31
1630371880000|2021-08-31 01:04:40|3223.81|3215.11|3224.98|3216.28|3225.66|3216.96|3223.81|3215.11|28
1630371890000|2021-08-31 01:04:50|3225.84|3217.14|3227.85|3219.15|3227.87|3219.17|3225.84|3217.14|30
1630371900000|2021-08-31 01:05:00|3227.81|3219.11|3228.38|3219.68|3228.52|3219.82|3227.8|3219.1|19
1630371910000|2021-08-31 01:05:10|3228.35|3219.65|3226.15|3217.45|3228.35|3219.65|3224.7|3216|28
1630371920000|2021-08-31 01:05:20|3226.07|3217.37|3223.59|3214.89|3226.4|3217.7|3223.59|3214.89|37
1630371930000|2021-08-31 01:05:30|3223.68|3214.98|3222.91|3214.21|3223.69|3214.99|3221.67|3212.97|37
1630371940000|2021-08-31 01:05:40|3222.86|3214.16|3223.38|3214.68|3223.45|3214.75|3222.49|3213.79|39
1630371950000|2021-08-31 01:05:50|3223.31|3214.61|3223.08|3214.38|3223.71|3215.01|3223.08|3214.38|39
1630371960000|2021-08-31 01:06:00|3223.17|3214.47|3221.5|3212.8|3223.25|3214.55|3221.27|3212.57|32
1630371970000|2021-08-31 01:06:10|3221.38|3212.68|3220.51|3211.81|3221.38|3212.68|3220.4|3211.7|30
1630371980000|2021-08-31 01:06:20|3220.6|3211.9|3221.04|3212.34|3221.04|3212.34|3220.36|3211.66|34
1630371990000|2021-08-31 01:06:30|3221.02|3212.32|3219.92|3211.22|3221.02|3212.32|3219.86|3211.16|22
1630372000000|2021-08-31 01:06:40|3219.87|3211.17|3219.16|3210.46|3219.87|3211.17|3218.18|3209.48|33
1630372010000|2021-08-31 01:06:50|3219.14|3210.44|3219.34|3210.64|3219.59|3210.89|3219.14|3210.44|33
1630372020000|2021-08-31 01:07:00|3219.49|3210.79|3218.03|3209.33|3219.49|3210.79|3217.89|3209.19|36
1630372030000|2021-08-31 01:07:10|3218.1|3209.4|3218.28|3209.58|3218.79|3210.09|3218.04|3209.34|35
1630372040000|2021-08-31 01:07:20|3218.27|3209.57|3217.56|3208.86|3218.27|3209.57|3217.17|3208.47|31
1630372050000|2021-08-31 01:07:30|3217.5|3208.8|3214.82|3206.12|3217.5|3208.8|3214.39|3205.69|35
1630372060000|2021-08-31 01:07:40|3214.93|3206.23|3216.73|3208.03|3216.88|3208.18|3214.6|3205.9|37
1630372070000|2021-08-31 01:07:50|3216.71|3208.01|3217.67|3208.97|3217.85|3209.15|3216.22|3207.52|37
1630372080000|2021-08-31 01:08:00|3217.77|3209.07|3217.27|3208.57|3217.77|3209.07|3217.22|3208.52|36
1630372090000|2021-08-31 01:08:10|3217.25|3208.55|3215.18|3206.48|3217.44|3208.74|3214.67|3205.97|33
1630372100000|2021-08-31 01:08:20|3215.16|3206.46|3214.93|3206.23|3215.16|3206.46|3214.76|3206.06|30
1630372110000|2021-08-31 01:08:30|3214.96|3206.26|3215.08|3206.38|3215.08|3206.38|3214.88|3206.18|16
1630372120000|2021-08-31 01:08:40|3215.02|3206.32|3215.61|3206.91|3215.73|3207.03|3214.8|3206.1|21
1630372130000|2021-08-31 01:08:50|3215.56|3206.86|3213.79|3205.09|3216.03|3207.33|3212.2|3203.5|39
1630372140000|2021-08-31 01:09:00|3213.96|3205.26|3214.98|3206.28|3215.04|3206.34|3213.96|3205.26|27
1630372150000|2021-08-31 01:09:10|3214.94|3206.24|3214.83|3206.13|3214.98|3206.28|3214.77|3206.07|27
1630372160000|2021-08-31 01:09:20|3214.84|3206.14|3214.67|3205.97|3214.9|3206.2|3214.63|3205.93|29
1630372170000|2021-08-31 01:09:30|3214.69|3205.99|3214.8|3206.1|3214.88|3206.18|3214.63|3205.93|27
1630372180000|2021-08-31 01:09:40|3214.83|3206.13|3215|3206.3|3215.07|3206.37|3214.78|3206.08|15
1630372190000|2021-08-31 01:09:50|3214.96|3206.26|3214.89|3206.19|3215.01|3206.31|3214.28|3205.58|33
1630372200000|2021-08-31 01:10:00|3214.85|3206.15|3214.83|3206.13|3214.91|3206.21|3214.66|3205.96|23
1630372210000|2021-08-31 01:10:10|3214.91|3206.21|3214.82|3206.12|3215.02|3206.32|3214.82|3206.12|26
1630372220000|2021-08-31 01:10:20|3214.83|3206.13|3214.22|3205.52|3215|3206.3|3214.22|3205.52|27
1630372230000|2021-08-31 01:10:30|3214.18|3205.48|3214.24|3205.54|3214.26|3205.56|3214.04|3205.34|27
1630372240000|2021-08-31 01:10:40|3214.15|3205.45|3214.17|3205.47|3214.24|3205.54|3214.07|3205.37|29
1630372250000|2021-08-31 01:10:50|3214.16|3205.46|3214.37|3205.67|3214.5|3205.8|3214.16|3205.46|30
1630372260000|2021-08-31 01:11:00|3214.43|3205.73|3213.48|3204.78|3214.43|3205.73|3213.34|3204.64|29
1630372270000|2021-08-31 01:11:10|3213.49|3204.79|3213.28|3204.58|3213.65|3204.95|3213.17|3204.47|35
1630372280000|2021-08-31 01:11:20|3213.33|3204.63|3213|3204.3|3213.62|3204.92|3213|3204.3|31
1630372290000|2021-08-31 01:11:30|3212.99|3204.29|3212.87|3204.17|3213.19|3204.49|3212.73|3204.03|36
1630372300000|2021-08-31 01:11:40|3212.83|3204.13|3212.69|3203.99|3212.9|3204.2|3212.69|3203.99|28
1630372310000|2021-08-31 01:11:50|3212.74|3204.04|3212.85|3204.15|3212.9|3204.2|3212.5|3203.8|30
1630372320000|2021-08-31 01:12:00|3212.84|3204.14|3214.51|3205.81|3214.59|3205.89|3212.82|3204.12|32
1630372330000|2021-08-31 01:12:10|3214.5|3205.8|3214.58|3205.88|3214.59|3205.89|3214.31|3205.61|30
1630372340000|2021-08-31 01:12:20|3214.59|3205.89|3218.64|3209.94|3218.64|3209.94|3214.5|3205.8|31
1630372350000|2021-08-31 01:12:30|3218.9|3210.2|3219.82|3211.12|3219.82|3211.12|3217.94|3209.24|19
1630372360000|2021-08-31 01:12:40|3219.71|3211.01|3218.94|3210.24|3219.71|3211.01|3217.97|3209.27|24
1630372370000|2021-08-31 01:12:50|3218.92|3210.22|3219.55|3210.85|3219.57|3210.87|3218.66|3209.96|34
1630372380000|2021-08-31 01:13:00|3219.69|3210.99|3220.45|3211.75|3220.47|3211.77|3219.69|3210.99|34
1630372390000|2021-08-31 01:13:10|3220.39|3211.69|3220.81|3212.11|3220.9|3212.2|3220.24|3211.54|37
1630372400000|2021-08-31 01:13:20|3220.82|3212.12|3220.92|3212.22|3221.09|3212.39|3220.77|3212.07|33
1630372410000|2021-08-31 01:13:30|3221.02|3212.32|3223.16|3214.46|3223.16|3214.46|3220.82|3212.12|36
1630372420000|2021-08-31 01:13:40|3223.14|3214.44|3223.31|3214.61|3223.53|3214.83|3222.81|3214.11|35
1630372430000|2021-08-31 01:13:50|3223.36|3214.66|3224.7|3216|3224.89|3216.19|3223.35|3214.65|35
1630372440000|2021-08-31 01:14:00|3224.33|3215.63|3226.1|3217.4|3226.11|3217.41|3224.33|3215.63|38
1630372450000|2021-08-31 01:14:10|3226.08|3217.38|3227.85|3219.15|3227.85|3219.15|3226.05|3217.35|39
1630372460000|2021-08-31 01:14:20|3227.84|3219.14|3225.76|3217.06|3227.84|3219.14|3225.52|3216.82|36
1630372470000|2021-08-31 01:14:30|3225.87|3217.17|3225.07|3216.37|3226.08|3217.38|3224.92|3216.22|37
1630372480000|2021-08-31 01:14:40|3224.95|3216.25|3225.02|3216.32|3225.41|3216.71|3224.9|3216.2|34
1630372490000|2021-08-31 01:14:50|3225.23|3216.53|3226.17|3217.47|3226.69|3217.99|3225.07|3216.37|37
1630372500000|2021-08-31 01:15:00|3226.1|3217.4|3225.91|3217.21|3226.46|3217.76|3225.84|3217.14|36
1630372510000|2021-08-31 01:15:10|3225.77|3217.07|3225.52|3216.82|3226.04|3217.34|3225.29|3216.59|37
1630372520000|2021-08-31 01:15:20|3225.44|3216.74|3223.34|3214.64|3225.44|3216.74|3223.34|3214.64|36
1630372530000|2021-08-31 01:15:30|3223.1|3214.4|3222.46|3213.76|3223.1|3214.4|3222.11|3213.41|34
1630372540000|2021-08-31 01:15:40|3222.48|3213.78|3222.61|3213.91|3222.61|3213.91|3221.93|3213.23|21
1630372550000|2021-08-31 01:15:50|3222.64|3213.94|3222.66|3213.96|3223.32|3214.62|3222.58|3213.88|30
1630372560000|2021-08-31 01:16:00|3222.8|3214.1|3223.06|3214.36|3223.24|3214.54|3222.57|3213.87|28
1630372570000|2021-08-31 01:16:10|3223.04|3214.34|3221.05|3212.35|3223.15|3214.45|3221.05|3212.35|34
1630372580000|2021-08-31 01:16:20|3220.89|3212.19|3220.08|3211.38|3220.91|3212.21|3220.08|3211.38|29
1630372590000|2021-08-31 01:16:30|3220.05|3211.35|3220.5|3211.8|3220.52|3211.82|3219.27|3210.57|31
1630372600000|2021-08-31 01:16:40|3220.49|3211.79|3221.43|3212.73|3221.64|3212.94|3220.47|3211.77|34
1630372610000|2021-08-31 01:16:50|3221.34|3212.64|3220.41|3211.71|3221.34|3212.64|3220.38|3211.68|26
1630372620000|2021-08-31 01:17:00|3220.42|3211.72|3220.16|3211.46|3220.42|3211.72|3219.86|3211.16|28
1630372630000|2021-08-31 01:17:10|3220.06|3211.36|3220|3211.3|3220.08|3211.38|3219.83|3211.13|29
1630372640000|2021-08-31 01:17:20|3220.01|3211.31|3218.98|3210.28|3220.01|3211.31|3218.91|3210.21|28
1630372650000|2021-08-31 01:17:30|3218.96|3210.26|3219.09|3210.39|3219.37|3210.67|3218.85|3210.15|30
1630372660000|2021-08-31 01:17:40|3219.07|3210.37|3219.09|3210.39|3219.15|3210.45|3218.91|3210.21|27
1630372670000|2021-08-31 01:17:50|3219.1|3210.4|3218.4|3209.7|3219.17|3210.47|3218.4|3209.7|35
1630372680000|2021-08-31 01:18:00|3218.42|3209.72|3218.77|3210.07|3218.77|3210.07|3218.1|3209.4|35
1630372690000|2021-08-31 01:18:10|3218.86|3210.16|3221.5|3212.8|3221.66|3212.96|3218.86|3210.16|40
1630372700000|2021-08-31 01:18:20|3221.59|3212.89|3222.86|3214.16|3223.16|3214.46|3221.23|3212.53|37
1630372710000|2021-08-31 01:18:30|3222.82|3214.12|3222.63|3213.93|3223.06|3214.36|3222.15|3213.45|37
1630372720000|2021-08-31 01:18:40|3222.61|3213.91|3222.5|3213.8|3222.67|3213.97|3222.36|3213.66|37
1630372730000|2021-08-31 01:18:50|3222.64|3213.94|3224.3|3215.6|3224.37|3215.67|3222.53|3213.83|35
1630372740000|2021-08-31 01:19:00|3224.29|3215.59|3225.2|3216.5|3225.2|3216.5|3224.19|3215.49|33
1630372750000|2021-08-31 01:19:10|3225.27|3216.57|3227.36|3218.66|3227.36|3218.66|3225.27|3216.57|38
1630372760000|2021-08-31 01:19:20|3227.51|3218.81|3226.55|3217.85|3227.68|3218.98|3226.44|3217.74|31
1630372770000|2021-08-31 01:19:30|3226.56|3217.86|3225.54|3216.84|3226.57|3217.87|3224.87|3216.17|35
1630372780000|2021-08-31 01:19:40|3225.53|3216.83|3225.54|3216.84|3225.67|3216.97|3225.37|3216.67|29
1630372790000|2021-08-31 01:19:50|3225.55|3216.85|3227.07|3218.37|3227.07|3218.37|3225.5|3216.8|30
1630372800000|2021-08-31 01:20:00|3227.13|3218.43|3227.51|3218.81|3228.41|3219.71|3227.13|3218.43|31
1630372810000|2021-08-31 01:20:10|3227.56|3218.86|3227.34|3218.64|3227.91|3219.21|3226.84|3218.14|34
1630372820000|2021-08-31 01:20:20|3227.25|3218.55|3227.29|3218.59|3227.29|3218.59|3226.78|3218.08|31
1630372830000|2021-08-31 01:20:30|3227.44|3218.74|3227.9|3219.2|3227.92|3219.22|3226.92|3218.22|37
1630372840000|2021-08-31 01:20:40|3228|3219.3|3226.11|3217.41|3228.08|3219.38|3224|3215.3|38
1630372850000|2021-08-31 01:20:50|3226.25|3217.55|3226.21|3217.51|3226.35|3217.65|3225.78|3217.08|32
1630372860000|2021-08-31 01:21:00|3226.2|3217.5|3223.93|3215.23|3226.38|3217.68|3223.93|3215.23|37
1630372870000|2021-08-31 01:21:10|3224.08|3215.38|3222.99|3214.29|3224.33|3215.63|3222.93|3214.23|39
1630372880000|2021-08-31 01:21:20|3222.71|3214.01|3222.4|3213.7|3222.71|3214.01|3221.87|3213.17|39
1630372890000|2021-08-31 01:21:30|3222.34|3213.64|3222.09|3213.39|3222.56|3213.86|3221.8|3213.1|35
1630372900000|2021-08-31 01:21:40|3222.11|3213.41|3223.93|3215.23|3224.18|3215.48|3222.02|3213.32|34
1630372910000|2021-08-31 01:21:50|3223.89|3215.19|3224.93|3216.23|3225|3216.3|3223.87|3215.17|36
1630372920000|2021-08-31 01:22:00|3224.91|3216.21|3226.35|3217.65|3226.37|3217.67|3224.74|3216.04|32
1630372930000|2021-08-31 01:22:10|3226.39|3217.69|3226.41|3217.71|3226.57|3217.87|3226.33|3217.63|29
1630372940000|2021-08-31 01:22:20|3226.38|3217.68|3225.9|3217.2|3227.35|3218.65|3225.88|3217.18|33
1630372950000|2021-08-31 01:22:30|3225.91|3217.21|3229.24|3220.54|3229.27|3220.57|3225.91|3217.21|37
1630372960000|2021-08-31 01:22:40|3229.32|3220.62|3229.13|3220.43|3229.41|3220.71|3229.01|3220.31|37
1630372970000|2021-08-31 01:22:50|3229.17|3220.47|3227.52|3218.82|3229.31|3220.61|3227.52|3218.82|33
1630372980000|2021-08-31 01:23:00|3227.4|3218.7|3226.91|3218.21|3227.63|3218.93|3226.91|3218.21|38
1630372990000|2021-08-31 01:23:10|3226.86|3218.16|3225.66|3216.96|3226.86|3218.16|3225.66|3216.96|33
1630373000000|2021-08-31 01:23:20|3225.71|3217.01|3226.44|3217.74|3226.5|3217.8|3225.71|3217.01|28
1630373010000|2021-08-31 01:23:30|3226.42|3217.72|3225.92|3217.22|3226.5|3217.8|3225.67|3216.97|24
1630373020000|2021-08-31 01:23:40|3225.94|3217.24|3227.23|3218.53|3227.29|3218.59|3225.94|3217.24|27
1630373030000|2021-08-31 01:23:50|3227.22|3218.52|3226.44|3217.74|3227.25|3218.55|3226.44|3217.74|30
1630373040000|2021-08-31 01:24:00|3226.43|3217.73|3227.67|3218.97|3227.67|3218.97|3225.59|3216.89|34
1630373050000|2021-08-31 01:24:10|3227.63|3218.93|3227.61|3218.91|3227.68|3218.98|3227.2|3218.5|26
1630373060000|2021-08-31 01:24:20|3227.64|3218.94|3226.66|3217.96|3228|3219.3|3226.5|3217.8|38
1630373070000|2021-08-31 01:24:30|3226.75|3218.05|3225.27|3216.57|3226.75|3218.05|3225.18|3216.48|35
1630373080000|2021-08-31 01:24:40|3225.29|3216.59|3225.43|3216.73|3225.69|3216.99|3225.27|3216.57|31
1630373090000|2021-08-31 01:24:50|3225.39|3216.69|3225.24|3216.54|3225.55|3216.85|3225.1|3216.4|36
1630373100000|2021-08-31 01:25:00|3225.28|3216.58|3225.59|3216.89|3225.87|3217.17|3225.13|3216.43|38
1630373110000|2021-08-31 01:25:10|3225.55|3216.85|3224.39|3215.69|3225.63|3216.93|3224.39|3215.69|36
1630373120000|2021-08-31 01:25:20|3224.27|3215.57|3224.75|3216.05|3224.95|3216.25|3224.19|3215.49|35
1630373130000|2021-08-31 01:25:30|3224.79|3216.09|3224.35|3215.65|3224.79|3216.09|3223.99|3215.29|30
1630373140000|2021-08-31 01:25:40|3224.33|3215.63|3224.35|3215.65|3224.43|3215.73|3224.32|3215.62|14
1630373150000|2021-08-31 01:25:50|3224.36|3215.66|3224.64|3215.94|3224.7|3216|3224.36|3215.66|25
1630373160000|2021-08-31 01:26:00|3224.6|3215.9|3224.13|3215.43|3224.64|3215.94|3224.12|3215.42|20
1630373170000|2021-08-31 01:26:10|3224.12|3215.42|3224.56|3215.86|3224.71|3216.01|3224.1|3215.4|19
1630373180000|2021-08-31 01:26:20|3224.51|3215.81|3223.43|3214.73|3224.51|3215.81|3223.37|3214.67|38
1630373190000|2021-08-31 01:26:30|3223.44|3214.74|3222.06|3213.36|3223.49|3214.79|3221.92|3213.22|35
1630373200000|2021-08-31 01:26:40|3221.94|3213.24|3221.93|3213.23|3222.04|3213.34|3221.83|3213.13|30
1630373210000|2021-08-31 01:26:50|3221.94|3213.24|3222.47|3213.77|3222.47|3213.77|3221.85|3213.15|34
1630373220000|2021-08-31 01:27:00|3222.46|3213.76|3223.36|3214.66|3223.51|3214.81|3222.46|3213.76|32
1630373230000|2021-08-31 01:27:10|3223.39|3214.69|3223.06|3214.36|3223.51|3214.81|3222.95|3214.25|37
1630373240000|2021-08-31 01:27:20|3223.13|3214.43|3222.86|3214.16|3223.22|3214.52|3222.86|3214.16|37
1630373250000|2021-08-31 01:27:30|3222.94|3214.24|3222.96|3214.26|3223.21|3214.51|3222.59|3213.89|34
1630373260000|2021-08-31 01:27:40|3222.88|3214.18|3222.81|3214.11|3222.99|3214.29|3222.77|3214.07|22
1630373270000|2021-08-31 01:27:50|3222.79|3214.09|3222.6|3213.9|3222.98|3214.28|3222.58|3213.88|24
1630373280000|2021-08-31 01:28:00|3222.56|3213.86|3222.43|3213.73|3222.68|3213.98|3222.43|3213.73|32
1630373290000|2021-08-31 01:28:10|3222.48|3213.78|3222.45|3213.75|3222.73|3214.03|3222.33|3213.63|31
1630373300000|2021-08-31 01:28:20|3222.46|3213.76|3222.39|3213.69|3222.48|3213.78|3222.3|3213.6|28
1630373310000|2021-08-31 01:28:30|3222.45|3213.75|3222.02|3213.32|3222.45|3213.75|3221.49|3212.79|35
1630373320000|2021-08-31 01:28:40|3222.04|3213.34|3221.2|3212.5|3222.14|3213.44|3221.08|3212.38|32
1630373330000|2021-08-31 01:28:50|3221.14|3212.44|3220.51|3211.81|3221.4|3212.7|3220.16|3211.46|35
1630373340000|2021-08-31 01:29:00|3220.65|3211.95|3221.31|3212.61|3221.31|3212.61|3220.38|3211.68|35
1630373350000|2021-08-31 01:29:10|3221.51|3212.81|3221.69|3212.99|3221.97|3213.27|3221.51|3212.81|33
1630373360000|2021-08-31 01:29:20|3221.76|3213.06|3221.74|3213.04|3221.8|3213.1|3221.41|3212.71|25
1630373370000|2021-08-31 01:29:30|3221.75|3213.05|3221.25|3212.55|3221.78|3213.08|3221.21|3212.51|29
1630373380000|2021-08-31 01:29:40|3221.46|3212.76|3221.34|3212.64|3221.5|3212.8|3220.27|3211.57|29
1630373390000|2021-08-31 01:29:50|3221.35|3212.65|3220.95|3212.25|3221.97|3213.27|3220.91|3212.21|30
1630373400000|2021-08-31 01:30:00|3220.9|3212.2|3220.08|3211.38|3220.9|3212.2|3220.08|3211.38|31
1630373410000|2021-08-31 01:30:10|3220.1|3211.4|3219.3|3210.6|3220.2|3211.5|3219.12|3210.42|33
1630373420000|2021-08-31 01:30:20|3218.76|3210.06|3219.51|3210.81|3219.72|3211.02|3218.69|3209.99|30
1630373430000|2021-08-31 01:30:30|3219.5|3210.8|3219.22|3210.52|3219.8|3211.1|3218.97|3210.27|35
1630373440000|2021-08-31 01:30:40|3219.09|3210.39|3218.67|3209.97|3219.13|3210.43|3218.57|3209.87|23
1630373450000|2021-08-31 01:30:50|3218.65|3209.95|3217.07|3208.37|3218.65|3209.95|3216.85|3208.15|38
1630373460000|2021-08-31 01:31:00|3217.1|3208.4|3216.69|3207.99|3217.71|3209.01|3216.69|3207.99|28
1630373470000|2021-08-31 01:31:10|3216.62|3207.92|3215.41|3206.71|3216.81|3208.11|3215.13|3206.43|18
1630373480000|2021-08-31 01:31:20|3215.05|3206.35|3214.16|3205.46|3215.12|3206.42|3214.16|3205.46|19
1630373490000|2021-08-31 01:31:30|3214.59|3205.89|3214.8|3206.1|3214.89|3206.19|3214.21|3205.51|34
1630373500000|2021-08-31 01:31:40|3214.81|3206.11|3214.63|3205.93|3215.01|3206.31|3214.58|3205.88|31
1630373510000|2021-08-31 01:31:50|3214.64|3205.94|3216.71|3208.01|3216.83|3208.13|3214.64|3205.94|28
1630373520000|2021-08-31 01:32:00|3216.72|3208.02|3218.01|3209.31|3218.01|3209.31|3215.44|3206.74|38
1630373530000|2021-08-31 01:32:10|3217.76|3209.06|3219.14|3210.44|3219.27|3210.57|3217.68|3208.98|40
1630373540000|2021-08-31 01:32:20|3219.12|3210.42|3220.82|3212.12|3221.08|3212.38|3219.12|3210.42|33
1630373550000|2021-08-31 01:32:30|3220.83|3212.13|3219.87|3211.17|3220.96|3212.26|3219.6|3210.9|34
1630373560000|2021-08-31 01:32:40|3219.85|3211.15|3218.25|3209.55|3219.87|3211.17|3218.25|3209.55|32
1630373570000|2021-08-31 01:32:50|3218.13|3209.43|3219.02|3210.32|3219.02|3210.32|3217.84|3209.14|35
1630373580000|2021-08-31 01:33:00|3218.99|3210.29|3219.54|3210.84|3219.55|3210.85|3218.99|3210.29|23
1630373590000|2021-08-31 01:33:10|3219.64|3210.94|3220.75|3212.05|3220.83|3212.13|3219.64|3210.94|34
1630373600000|2021-08-31 01:33:20|3220.76|3212.06|3220.78|3212.08|3221.03|3212.33|3220.64|3211.94|36
1630373610000|2021-08-31 01:33:30|3220.6|3211.9|3220.8|3212.1|3220.81|3212.11|3220.46|3211.76|28
1630373620000|2021-08-31 01:33:40|3220.83|3212.13|3220.09|3211.39|3220.97|3212.27|3219.97|3211.27|32
1630373630000|2021-08-31 01:33:50|3220.07|3211.37|3222.26|3213.56|3222.26|3213.56|3220.07|3211.37|31
1630373640000|2021-08-31 01:34:00|3222.25|3213.55|3222.52|3213.82|3222.52|3213.82|3221.74|3213.04|30
1630373650000|2021-08-31 01:34:10|3222.56|3213.86|3222.9|3214.2|3222.9|3214.2|3222.55|3213.85|33
1630373660000|2021-08-31 01:34:20|3222.97|3214.27|3223.02|3214.32|3223.05|3214.35|3222.82|3214.12|29
1630373670000|2021-08-31 01:34:30|3223.01|3214.31|3223.61|3214.91|3223.65|3214.95|3222.98|3214.28|30
1630373680000|2021-08-31 01:34:40|3223.62|3214.92|3223.55|3214.85|3223.66|3214.96|3223.55|3214.85|31
1630373690000|2021-08-31 01:34:50|3223.54|3214.84|3223.67|3214.97|3223.9|3215.2|3223.52|3214.82|23
1630373700000|2021-08-31 01:35:00|3223.55|3214.85|3223.34|3214.64|3223.84|3215.14|3222.47|3213.77|39
1630373710000|2021-08-31 01:35:10|3223.42|3214.72|3222.93|3214.23|3223.45|3214.75|3222.77|3214.07|37
1630373720000|2021-08-31 01:35:20|3222.91|3214.21|3222.7|3214|3223.33|3214.63|3222.66|3213.96|35
1630373730000|2021-08-31 01:35:30|3222.81|3214.11|3221.92|3213.22|3222.92|3214.22|3221.86|3213.16|34
1630373740000|2021-08-31 01:35:40|3221.86|3213.16|3221.52|3212.82|3221.86|3213.16|3221.34|3212.64|31
1630373750000|2021-08-31 01:35:50|3221.53|3212.83|3221.68|3212.98|3221.68|3212.98|3221.27|3212.57|25
1630373760000|2021-08-31 01:36:00|3221.74|3213.04|3221.59|3212.89|3221.74|3213.04|3221.34|3212.64|24
1630373770000|2021-08-31 01:36:10|3221.58|3212.88|3221.48|3212.78|3221.86|3213.16|3221.48|3212.78|29
1630373780000|2021-08-31 01:36:20|3221.49|3212.79|3220.27|3211.57|3221.54|3212.84|3220.25|3211.55|29
1630373790000|2021-08-31 01:36:30|3220.25|3211.55|3219.95|3211.25|3220.31|3211.61|3219.94|3211.24|26
1630373800000|2021-08-31 01:36:40|3219.97|3211.27|3220.22|3211.52|3220.23|3211.53|3219.93|3211.23|23
1630373810000|2021-08-31 01:36:50|3220.02|3211.32|3219.36|3210.66|3220.1|3211.4|3219.23|3210.53|21
1630373820000|2021-08-31 01:37:00|3219.26|3210.56|3221.26|3212.56|3221.34|3212.64|3219.26|3210.56|28
1630373830000|2021-08-31 01:37:10|3221.3|3212.6|3222.12|3213.42|3222.24|3213.54|3220.84|3212.14|39
1630373840000|2021-08-31 01:37:20|3222.23|3213.53|3221.91|3213.21|3222.29|3213.59|3221.77|3213.07|30
1630373850000|2021-08-31 01:37:30|3221.83|3213.13|3221.15|3212.45|3222.25|3213.55|3220.3|3211.6|38
1630373860000|2021-08-31 01:37:40|3221.24|3212.54|3221.24|3212.54|3221.39|3212.69|3221.09|3212.39|36
1630373870000|2021-08-31 01:37:50|3221.32|3212.62|3220.87|3212.17|3221.52|3212.82|3220.87|3212.17|36
1630373880000|2021-08-31 01:38:00|3220.74|3212.04|3220.1|3211.4|3220.74|3212.04|3220.1|3211.4|24
1630373890000|2021-08-31 01:38:10|3220.08|3211.38|3218.56|3209.86|3220.08|3211.38|3218.56|3209.86|29
1630373900000|2021-08-31 01:38:20|3218.7|3210|3218.16|3209.46|3218.76|3210.06|3218.15|3209.45|23
1630373910000|2021-08-31 01:38:30|3218.17|3209.47|3218.1|3209.4|3218.18|3209.48|3218.1|3209.4|4
1630373920000|2021-08-31 01:38:40|3217.95|3209.25|3218|3209.3|3218|3209.3|3217.93|3209.23|3
1630373930000|2021-08-31 01:38:50|3218.23|3209.53|3218.71|3210.01|3219.47|3210.77|3218.23|3209.53|30
1630373940000|2021-08-31 01:39:00|3218.96|3210.26|3219.56|3210.86|3219.56|3210.86|3218.96|3210.26|26
1630373950000|2021-08-31 01:39:10|3219.64|3210.94|3218.22|3209.52|3220.34|3211.64|3218.19|3209.49|32
1630373960000|2021-08-31 01:39:20|3218.07|3209.37|3218.15|3209.45|3218.23|3209.53|3218|3209.3|34
1630373970000|2021-08-31 01:39:30|3218.32|3209.62|3217.69|3208.99|3219.68|3210.98|3217.41|3208.71|40
1630373980000|2021-08-31 01:39:40|3217.67|3208.97|3216.56|3207.86|3217.73|3209.03|3216.36|3207.66|35
1630373990000|2021-08-31 01:39:50|3216.47|3207.77|3216.7|3208|3216.93|3208.23|3216.35|3207.65|29
1630374000000|2021-08-31 01:40:00|3216.68|3207.98|3216.75|3208.05|3216.87|3208.17|3216.28|3207.58|25
1630374010000|2021-08-31 01:40:10|3216.72|3208.02|3217.81|3209.11|3217.81|3209.11|3216.63|3207.93|35
1630374020000|2021-08-31 01:40:20|3217.76|3209.06|3218.81|3210.11|3218.87|3210.17|3217.72|3209.02|32
1630374030000|2021-08-31 01:40:30|3218.83|3210.13|3218.21|3209.51|3218.83|3210.13|3217.58|3208.88|39
1630374040000|2021-08-31 01:40:40|3218.2|3209.5|3218.04|3209.34|3218.3|3209.6|3217.65|3208.95|39
1630374050000|2021-08-31 01:40:50|3218.15|3209.45|3217.87|3209.17|3218.32|3209.62|3217.82|3209.12|34
1630374060000|2021-08-31 01:41:00|3217.86|3209.16|3217.33|3208.63|3218.18|3209.48|3217.33|3208.63|31
1630374070000|2021-08-31 01:41:10|3217.14|3208.44|3216.44|3207.74|3217.41|3208.71|3216.42|3207.72|39
1630374080000|2021-08-31 01:41:20|3216.39|3207.69|3216.14|3207.44|3216.7|3208|3215.88|3207.18|33
1630374090000|2021-08-31 01:41:30|3216.17|3207.47|3216.04|3207.34|3216.19|3207.49|3215.95|3207.25|28
1630374100000|2021-08-31 01:41:40|3215.98|3207.28|3216.7|3208|3217.15|3208.45|3215.98|3207.28|33
1630374110000|2021-08-31 01:41:50|3216.77|3208.07|3216.93|3208.23|3217.06|3208.36|3216.09|3207.39|33
1630374120000|2021-08-31 01:42:00|3216.88|3208.18|3217.01|3208.31|3217.01|3208.31|3216.57|3207.87|25
1630374130000|2021-08-31 01:42:10|3216.84|3208.14|3217.13|3208.43|3217.41|3208.71|3216.81|3208.11|32
1630374140000|2021-08-31 01:42:20|3217.16|3208.46|3218.65|3209.95|3218.71|3210.01|3217.11|3208.41|38
1630374150000|2021-08-31 01:42:30|3218.76|3210.06|3219.5|3210.8|3219.5|3210.8|3218|3209.3|38
1630374160000|2021-08-31 01:42:40|3219.42|3210.72|3219.23|3210.53|3219.43|3210.73|3218.66|3209.96|32
1630374170000|2021-08-31 01:42:50|3219.24|3210.54|3218.06|3209.36|3219.4|3210.7|3218.06|3209.36|27
1630374180000|2021-08-31 01:43:00|3218.15|3209.45|3217.59|3208.89|3218.41|3209.71|3217.59|3208.89|31
1630374190000|2021-08-31 01:43:10|3217.84|3209.14|3218.01|3209.31|3218.29|3209.59|3217.63|3208.93|31
1630374200000|2021-08-31 01:43:20|3218.56|3209.86|3217.56|3208.86|3218.62|3209.92|3217.56|3208.86|34
1630374210000|2021-08-31 01:43:30|3217.23|3208.53|3216.38|3207.68|3217.62|3208.92|3216.28|3207.58|25
1630374220000|2021-08-31 01:43:40|3216.54|3207.84|3216.61|3207.91|3216.68|3207.98|3216.45|3207.75|22
1630374230000|2021-08-31 01:43:50|3216.57|3207.87|3216.47|3207.77|3216.79|3208.09|3216.41|3207.71|20
1630374240000|2021-08-31 01:44:00|3216.46|3207.76|3216.51|3207.81|3216.51|3207.81|3216.45|3207.75|6
1630374250000|2021-08-31 01:44:10|3216.56|3207.86|3217.91|3209.21|3217.91|3209.21|3216.54|3207.84|24
1630374260000|2021-08-31 01:44:20|3217.96|3209.26|3216.95|3208.25|3217.96|3209.26|3216.78|3208.08|26
1630374270000|2021-08-31 01:44:30|3217|3208.3|3218.24|3209.54|3218.48|3209.78|3216.96|3208.26|36
1630374280000|2021-08-31 01:44:40|3218.19|3209.49|3219.33|3210.63|3219.36|3210.66|3218.14|3209.44|35
1630374290000|2021-08-31 01:44:50|3219.3|3210.6|3219.25|3210.55|3219.95|3211.25|3219.02|3210.32|35
1630374300000|2021-08-31 01:45:00|3219.7|3211|3218.03|3209.33|3219.74|3211.04|3217.61|3208.91|34
1630374310000|2021-08-31 01:45:10|3217.93|3209.23|3217.63|3208.93|3218.09|3209.39|3217.38|3208.68|36
1630374320000|2021-08-31 01:45:20|3217.49|3208.79|3216.75|3208.05|3217.49|3208.79|3216.72|3208.02|31
1630374330000|2021-08-31 01:45:30|3216.77|3208.07|3216.42|3207.72|3216.97|3208.27|3216.42|3207.72|24
1630374340000|2021-08-31 01:45:40|3216.41|3207.71|3216.42|3207.72|3216.53|3207.83|3216.34|3207.64|10
1630374350000|2021-08-31 01:45:50|3216.34|3207.64|3216.41|3207.71|3216.41|3207.71|3216.29|3207.59|4
1630374360000|2021-08-31 01:46:00|3216.34|3207.64|3215.47|3206.77|3216.44|3207.74|3215.41|3206.71|20
1630374370000|2021-08-31 01:46:10|3215.11|3206.41|3215.47|3206.77|3215.66|3206.96|3215.04|3206.34|28
1630374380000|2021-08-31 01:46:20|3215.66|3206.96|3215.37|3206.67|3215.93|3207.23|3215.17|3206.47|25
1630374390000|2021-08-31 01:46:30|3215.46|3206.76|3215.48|3206.78|3215.72|3207.02|3215.17|3206.47|27
1630374400000|2021-08-31 01:46:40|3215.6|3206.9|3215.62|3206.92|3215.75|3207.05|3215.39|3206.69|31
1630374410000|2021-08-31 01:46:50|3215.68|3206.98|3215.95|3207.25|3216.57|3207.87|3215.5|3206.8|35
1630374420000|2021-08-31 01:47:00|3215.88|3207.18|3215.91|3207.21|3216.25|3207.55|3215.59|3206.89|28
1630374430000|2021-08-31 01:47:10|3215.97|3207.27|3216.24|3207.54|3216.24|3207.54|3215.67|3206.97|30
1630374440000|2021-08-31 01:47:20|3216.18|3207.48|3216.15|3207.45|3216.18|3207.48|3215.83|3207.13|31
1630374450000|2021-08-31 01:47:30|3216.08|3207.38|3215.72|3207.02|3216.08|3207.38|3215.42|3206.72|23
1630374460000|2021-08-31 01:47:40|3215.7|3207|3215.28|3206.58|3215.91|3207.21|3215.16|3206.46|27
1630374470000|2021-08-31 01:47:50|3215.37|3206.67|3215.27|3206.57|3215.45|3206.75|3215.08|3206.38|29
1630374480000|2021-08-31 01:48:00|3215.31|3206.61|3215.05|3206.35|3215.32|3206.62|3214.73|3206.03|25
1630374490000|2021-08-31 01:48:10|3215.24|3206.54|3215.23|3206.53|3215.25|3206.55|3215.03|3206.33|22
1630374500000|2021-08-31 01:48:20|3215.16|3206.46|3214.49|3205.79|3215.59|3206.89|3214.49|3205.79|28
1630374510000|2021-08-31 01:48:30|3213.6|3204.9|3213.21|3204.51|3214.31|3205.61|3213.09|3204.39|32
1630374520000|2021-08-31 01:48:40|3213.41|3204.71|3211.78|3203.08|3213.41|3204.71|3211.6|3202.9|35
1630374530000|2021-08-31 01:48:50|3211.81|3203.11|3210.17|3201.47|3211.81|3203.11|3210.07|3201.37|36
1630374540000|2021-08-31 01:49:00|3210.6|3201.9|3211.41|3202.71|3211.46|3202.76|3210.32|3201.62|39
1630374550000|2021-08-31 01:49:10|3211.43|3202.73|3211.98|3203.28|3211.98|3203.28|3210.17|3201.47|38
1630374560000|2021-08-31 01:49:20|3211.95|3203.25|3212.45|3203.75|3212.56|3203.86|3211.95|3203.25|38
1630374570000|2021-08-31 01:49:30|3212.4|3203.7|3212.45|3203.75|3212.66|3203.96|3212.26|3203.56|34
1630374580000|2021-08-31 01:49:40|3212.42|3203.72|3212.87|3204.17|3213.15|3204.45|3212.42|3203.72|32
1630374590000|2021-08-31 01:49:50|3212.85|3204.15|3213.84|3205.14|3214.28|3205.58|3212.63|3203.93|28
1630374600000|2021-08-31 01:50:00|3213.82|3205.12|3214.27|3205.57|3214.99|3206.29|3213.82|3205.12|33
1630374610000|2021-08-31 01:50:10|3214.23|3205.53|3215.15|3206.45|3215.28|3206.58|3214.23|3205.53|31
1630374620000|2021-08-31 01:50:20|3215.24|3206.54|3216.38|3207.68|3216.43|3207.73|3215.17|3206.47|30
1630374630000|2021-08-31 01:50:30|3216.44|3207.74|3216.88|3208.18|3217.3|3208.6|3216.09|3207.39|34
1630374640000|2021-08-31 01:50:40|3217.39|3208.69|3217.72|3209.02|3217.83|3209.13|3216.81|3208.11|32
1630374650000|2021-08-31 01:50:50|3217.75|3209.05|3219.2|3210.5|3219.45|3210.75|3217.74|3209.04|33
1630374660000|2021-08-31 01:51:00|3219.35|3210.65|3217.99|3209.29|3219.37|3210.67|3217.99|3209.29|37
1630374670000|2021-08-31 01:51:10|3218.08|3209.38|3219.03|3210.33|3219.09|3210.39|3217.94|3209.24|35
1630374680000|2021-08-31 01:51:20|3219.05|3210.35|3219.17|3210.47|3219.21|3210.51|3218.76|3210.06|35
1630374690000|2021-08-31 01:51:30|3219.25|3210.55|3218.74|3210.04|3219.25|3210.55|3218.63|3209.93|25
1630374700000|2021-08-31 01:51:40|3218.72|3210.02|3218.95|3210.25|3218.95|3210.25|3218.5|3209.8|31
1630374710000|2021-08-31 01:51:50|3219.01|3210.31|3218.84|3210.14|3219.08|3210.38|3218.77|3210.07|21
1630374720000|2021-08-31 01:52:00|3218.86|3210.16|3218.85|3210.15|3218.92|3210.22|3218.05|3209.35|22
1630374730000|2021-08-31 01:52:10|3218.55|3209.85|3219.21|3210.51|3219.21|3210.51|3218.55|3209.85|15
1630374740000|2021-08-31 01:52:20|3219.23|3210.53|3219.71|3211.01|3219.9|3211.2|3219.23|3210.53|26
1630374750000|2021-08-31 01:52:30|3219.78|3211.08|3219.31|3210.61|3219.8|3211.1|3219.23|3210.53|30
1630374760000|2021-08-31 01:52:40|3219.28|3210.58|3219.92|3211.22|3219.97|3211.27|3219.27|3210.57|25
1630374770000|2021-08-31 01:52:50|3219.96|3211.26|3219.98|3211.28|3219.98|3211.28|3219.9|3211.2|15
1630374780000|2021-08-31 01:53:00|3219.92|3211.22|3219.96|3211.26|3220.05|3211.35|3219.91|3211.21|10
1630374790000|2021-08-31 01:53:10|3220.09|3211.39|3219.58|3210.88|3220.18|3211.48|3219.58|3210.88|11
1630374800000|2021-08-31 01:53:20|3219.38|3210.68|3221.51|3212.81|3221.54|3212.84|3219.37|3210.67|34
1630374810000|2021-08-31 01:53:30|3221.55|3212.85|3221.88|3213.18|3221.9|3213.2|3221.46|3212.76|33
1630374820000|2021-08-31 01:53:40|3221.89|3213.19|3221.74|3213.04|3221.89|3213.19|3221.59|3212.89|30
1630374830000|2021-08-31 01:53:50|3221.72|3213.02|3221.6|3212.9|3221.76|3213.06|3221.56|3212.86|31
1630374840000|2021-08-31 01:54:00|3221.62|3212.92|3222.2|3213.5|3222.26|3213.56|3221.61|3212.91|33
1630374850000|2021-08-31 01:54:10|3222.22|3213.52|3223.04|3214.34|3223.17|3214.47|3222.13|3213.43|34
1630374860000|2021-08-31 01:54:20|3223.26|3214.56|3222.93|3214.23|3223.52|3214.82|3222.74|3214.04|36
1630374870000|2021-08-31 01:54:30|3222.91|3214.21|3222.9|3214.2|3223.11|3214.41|3222.6|3213.9|36
1630374880000|2021-08-31 01:54:40|3222.95|3214.25|3223.56|3214.86|3223.66|3214.96|3222.95|3214.25|37
1630374890000|2021-08-31 01:54:50|3223.54|3214.84|3223.63|3214.93|3223.75|3215.05|3222.32|3213.62|39
1630374900000|2021-08-31 01:55:00|3223.64|3214.94|3222.4|3213.7|3223.68|3214.98|3222.35|3213.65|36
1630374910000|2021-08-31 01:55:10|3222.5|3213.8|3220.53|3211.83|3222.5|3213.8|3220.53|3211.83|35
1630374920000|2021-08-31 01:55:20|3220.62|3211.92|3219.7|3211|3220.62|3211.92|3219.68|3210.98|36
1630374930000|2021-08-31 01:55:30|3219.69|3210.99|3219.81|3211.11|3219.93|3211.23|3219.62|3210.92|29
1630374940000|2021-08-31 01:55:40|3219.91|3211.21|3218.81|3210.11|3219.91|3211.21|3218.81|3210.11|26
1630374950000|2021-08-31 01:55:50|3218.68|3209.98|3218.62|3209.92|3218.87|3210.17|3218.41|3209.71|31
1630374960000|2021-08-31 01:56:00|3218.59|3209.89|3218.46|3209.76|3218.73|3210.03|3218.36|3209.66|24
1630374970000|2021-08-31 01:56:10|3218.43|3209.73|3217.91|3209.21|3218.53|3209.83|3217.72|3209.02|29
1630374980000|2021-08-31 01:56:20|3217.26|3208.56|3217.58|3208.88|3217.79|3209.09|3216.14|3207.44|27
1630374990000|2021-08-31 01:56:30|3217.56|3208.86|3216.46|3207.76|3217.75|3209.05|3216.11|3207.41|36
1630375000000|2021-08-31 01:56:40|3216.68|3207.98|3217.01|3208.31|3217.54|3208.84|3216.68|3207.98|33
1630375010000|2021-08-31 01:56:50|3217.11|3208.41|3218.93|3210.23|3219.39|3210.69|3217.06|3208.36|37
1630375020000|2021-08-31 01:57:00|3218.99|3210.29|3219.48|3210.78|3219.51|3210.81|3218.18|3209.48|37
1630375030000|2021-08-31 01:57:10|3219.42|3210.72|3220.75|3212.05|3220.75|3212.05|3219.11|3210.41|36
1630375040000|2021-08-31 01:57:20|3220.79|3212.09|3220.94|3212.24|3221.18|3212.48|3220.51|3211.81|34
1630375050000|2021-08-31 01:57:30|3220.99|3212.29|3220.64|3211.94|3221.42|3212.72|3220.59|3211.89|32
1630375060000|2021-08-31 01:57:40|3220.78|3212.08|3221.71|3213.01|3221.71|3213.01|3220.78|3212.08|36
1630375070000|2021-08-31 01:57:50|3221.72|3213.02|3221.49|3212.79|3221.73|3213.03|3221.49|3212.79|33
1630375080000|2021-08-31 01:58:00|3221.43|3212.73|3221.5|3212.8|3221.55|3212.85|3221.38|3212.68|33
1630375090000|2021-08-31 01:58:10|3221.53|3212.83|3222.37|3213.67|3222.37|3213.67|3221.5|3212.8|29
1630375100000|2021-08-31 01:58:20|3222.74|3214.04|3222.5|3213.8|3222.96|3214.26|3221.8|3213.1|34
1630375110000|2021-08-31 01:58:30|3222.49|3213.79|3222.07|3213.37|3222.58|3213.88|3221.98|3213.28|37
1630375120000|2021-08-31 01:58:40|3221.98|3213.28|3221.81|3213.11|3222.14|3213.44|3221.81|3213.11|34
1630375130000|2021-08-31 01:58:50|3221.78|3213.08|3220.64|3211.94|3221.78|3213.08|3220.6|3211.9|39
1630375140000|2021-08-31 01:59:00|3220.6|3211.9|3220.64|3211.94|3220.89|3212.19|3219.56|3210.86|32
1630375150000|2021-08-31 01:59:10|3220.59|3211.89|3220.75|3212.05|3220.97|3212.27|3220.51|3211.81|34
1630375160000|2021-08-31 01:59:20|3220.73|3212.03|3220.66|3211.96|3220.92|3212.22|3220.57|3211.87|21
1630375170000|2021-08-31 01:59:30|3220.59|3211.89|3220.09|3211.39|3220.66|3211.96|3219.73|3211.03|25
1630375180000|2021-08-31 01:59:40|3220.11|3211.41|3220.33|3211.63|3220.33|3211.63|3219.95|3211.25|22
1630375190000|2021-08-31 01:59:50|3220.17|3211.47|3220.24|3211.54|3220.32|3211.62|3220.14|3211.44|12
1630375200000|2021-08-31 02:00:00|3220.21|3211.51|3218.03|3209.33|3220.21|3211.51|3217.93|3209.23|21
1630375210000|2021-08-31 02:00:10|3217.79|3209.09|3217.36|3208.66|3217.79|3209.09|3216.99|3208.29|34
1630375220000|2021-08-31 02:00:20|3217.33|3208.63|3216.76|3208.06|3217.33|3208.63|3216.72|3208.02|32
1630375230000|2021-08-31 02:00:30|3216.75|3208.05|3216.07|3207.37|3216.81|3208.11|3215.92|3207.22|32
1630375240000|2021-08-31 02:00:40|3216.27|3207.57|3215.56|3206.86|3216.59|3207.89|3215.44|3206.74|31
1630375250000|2021-08-31 02:00:50|3216.06|3207.36|3216.25|3207.55|3216.71|3208.01|3215.59|3206.89|34
1630375260000|2021-08-31 02:01:00|3216.2|3207.5|3215.46|3206.76|3216.2|3207.5|3215.22|3206.52|27
1630375270000|2021-08-31 02:01:10|3215.44|3206.74|3216.17|3207.47|3216.32|3207.62|3215.25|3206.55|29
1630375280000|2021-08-31 02:01:20|3216.24|3207.54|3215.36|3206.66|3216.24|3207.54|3215.25|3206.55|24
1630375290000|2021-08-31 02:01:30|3215.4|3206.7|3215.63|3206.93|3215.63|3206.93|3215.25|3206.55|17
1630375300000|2021-08-31 02:01:40|3215.52|3206.82|3215.36|3206.66|3216.24|3207.54|3215.32|3206.62|27
1630375310000|2021-08-31 02:01:50|3215.27|3206.57|3214.27|3205.57|3215.79|3207.09|3214.27|3205.57|28
1630375320000|2021-08-31 02:02:00|3214.26|3205.56|3215.52|3206.82|3215.59|3206.89|3214.26|3205.56|35
1630375330000|2021-08-31 02:02:10|3215.57|3206.87|3216.27|3207.57|3216.91|3208.21|3215.57|3206.87|38
1630375340000|2021-08-31 02:02:20|3216.02|3207.32|3215.73|3207.03|3216.24|3207.54|3215.59|3206.89|38
1630375350000|2021-08-31 02:02:30|3215.13|3206.43|3215.02|3206.32|3215.4|3206.7|3214.83|3206.13|29
1630375360000|2021-08-31 02:02:40|3215.03|3206.33|3214.79|3206.09|3215.03|3206.33|3214.5|3205.8|21
1630375370000|2021-08-31 02:02:50|3214.59|3205.89|3214.57|3205.87|3214.79|3206.09|3214.52|3205.82|27
1630375380000|2021-08-31 02:03:00|3214.58|3205.88|3215.41|3206.71|3215.41|3206.71|3214.44|3205.74|28
1630375390000|2021-08-31 02:03:10|3215.48|3206.78|3215.09|3206.39|3215.89|3207.19|3215.03|3206.33|25
1630375400000|2021-08-31 02:03:20|3215.08|3206.38|3214.77|3206.07|3215.19|3206.49|3214.65|3205.95|21
1630375410000|2021-08-31 02:03:30|3215.05|3206.35|3214.64|3205.94|3215.15|3206.45|3214.16|3205.46|35
1630375420000|2021-08-31 02:03:40|3215.13|3206.43|3215.63|3206.93|3215.63|3206.93|3214.98|3206.28|27
1630375430000|2021-08-31 02:03:50|3215.65|3206.95|3215.46|3206.76|3215.82|3207.12|3215|3206.3|28
1630375440000|2021-08-31 02:04:00|3215.45|3206.75|3215.18|3206.48|3215.5|3206.8|3215.04|3206.34|31
1630375450000|2021-08-31 02:04:10|3215.12|3206.42|3215.18|3206.48|3215.3|3206.6|3214.8|3206.1|30
1630375460000|2021-08-31 02:04:20|3215.19|3206.49|3214.14|3205.44|3215.19|3206.49|3213.86|3205.16|35
1630375470000|2021-08-31 02:04:30|3213.7|3205|3213.47|3204.77|3213.7|3205|3212.84|3204.14|39
1630375480000|2021-08-31 02:04:40|3213.5|3204.8|3214.76|3206.06|3214.81|3206.11|3213.31|3204.61|36
1630375490000|2021-08-31 02:04:50|3214.32|3205.62|3213.6|3204.9|3214.32|3205.62|3213.58|3204.88|36
1630375500000|2021-08-31 02:05:00|3213.61|3204.91|3214.62|3205.92|3214.71|3206.01|3213.61|3204.91|38
1630375510000|2021-08-31 02:05:10|3214.45|3205.75|3214.39|3205.69|3214.56|3205.86|3213.72|3205.02|37
1630375520000|2021-08-31 02:05:20|3214.34|3205.64|3215.31|3206.61|3215.32|3206.62|3214.23|3205.53|31
1630375530000|2021-08-31 02:05:30|3215.21|3206.51|3215.31|3206.61|3215.91|3207.21|3215.08|3206.38|37
1630375540000|2021-08-31 02:05:40|3215.35|3206.65|3215.65|3206.95|3215.78|3207.08|3214.48|3205.78|35
1630375550000|2021-08-31 02:05:50|3215.69|3206.99|3216.55|3207.85|3216.64|3207.94|3215.29|3206.59|34
1630375560000|2021-08-31 02:06:00|3216.45|3207.75|3217.09|3208.39|3217.35|3208.65|3216.37|3207.67|37
1630375570000|2021-08-31 02:06:10|3217.05|3208.35|3216.98|3208.28|3217.1|3208.4|3216.7|3208|35
1630375580000|2021-08-31 02:06:20|3216.96|3208.26|3217.4|3208.7|3217.68|3208.98|3216.96|3208.26|36
1630375590000|2021-08-31 02:06:30|3217.32|3208.62|3218.35|3209.65|3218.35|3209.65|3217.32|3208.62|34
1630375600000|2021-08-31 02:06:40|3218.11|3209.41|3218.19|3209.49|3218.98|3210.28|3217.72|3209.02|37
1630375610000|2021-08-31 02:06:50|3218.12|3209.42|3219.04|3210.34|3219.33|3210.63|3218.12|3209.42|36
1630375620000|2021-08-31 02:07:00|3219.07|3210.37|3218.82|3210.12|3219.07|3210.37|3218.04|3209.34|38
1630375630000|2021-08-31 02:07:10|3218.75|3210.05|3218.18|3209.48|3218.75|3210.05|3218.09|3209.39|34
1630375640000|2021-08-31 02:07:20|3218.19|3209.49|3218.41|3209.71|3218.66|3209.96|3218.16|3209.46|31
1630375650000|2021-08-31 02:07:30|3218.35|3209.65|3218.16|3209.46|3218.4|3209.7|3218.12|3209.42|30
1630375660000|2021-08-31 02:07:40|3218.17|3209.47|3218.51|3209.81|3218.56|3209.86|3218.12|3209.42|23
1630375670000|2021-08-31 02:07:50|3218.48|3209.78|3218.68|3209.98|3219.11|3210.41|3218.4|3209.7|22
1630375680000|2021-08-31 02:08:00|3218.56|3209.86|3216.96|3208.26|3218.58|3209.88|3216.95|3208.25|26
1630375690000|2021-08-31 02:08:10|3216.8|3208.1|3216.6|3207.9|3216.93|3208.23|3216.31|3207.61|33
1630375700000|2021-08-31 02:08:20|3216.63|3207.93|3216.76|3208.06|3216.89|3208.19|3216.3|3207.6|36
1630375710000|2021-08-31 02:08:30|3216.69|3207.99|3216.46|3207.76|3216.78|3208.08|3216.31|3207.61|34
1630375720000|2021-08-31 02:08:40|3216.45|3207.75|3216.63|3207.93|3216.71|3208.01|3215.97|3207.27|32
1630375730000|2021-08-31 02:08:50|3216.68|3207.98|3216.5|3207.8|3216.68|3207.98|3216.49|3207.79|17
1630375740000|2021-08-31 02:09:00|3216.47|3207.77|3214.59|3205.89|3216.47|3207.77|3214.59|3205.89|31
1630375750000|2021-08-31 02:09:10|3214.6|3205.9|3214.79|3206.09|3214.82|3206.12|3214.58|3205.88|18
1630375760000|2021-08-31 02:09:20|3214.78|3206.08|3215.13|3206.43|3215.18|3206.48|3214.62|3205.92|27
1630375770000|2021-08-31 02:09:30|3215.02|3206.32|3214.73|3206.03|3215.15|3206.45|3214.16|3205.46|32
1630375780000|2021-08-31 02:09:40|3214.75|3206.05|3214.03|3205.33|3214.8|3206.1|3213.98|3205.28|38
1630375790000|2021-08-31 02:09:50|3214.09|3205.39|3211.31|3202.61|3214.29|3205.59|3210.88|3202.18|35
1630375800000|2021-08-31 02:10:00|3211.32|3202.62|3210.16|3201.46|3211.32|3202.62|3210.15|3201.45|38
1630375810000|2021-08-31 02:10:10|3210.34|3201.64|3209.59|3200.89|3210.34|3201.64|3208.43|3199.73|40
1630375820000|2021-08-31 02:10:20|3209.16|3200.46|3208.95|3200.25|3210.24|3201.54|3208.79|3200.09|37
1630375830000|2021-08-31 02:10:30|3209.61|3200.91|3209.02|3200.32|3210.05|3201.35|3208.9|3200.2|33
1630375840000|2021-08-31 02:10:40|3209.07|3200.37|3209.27|3200.57|3209.4|3200.7|3209.06|3200.36|36
1630375850000|2021-08-31 02:10:50|3209.35|3200.65|3208.98|3200.28|3210.54|3201.84|3208.76|3200.06|36
1630375860000|2021-08-31 02:11:00|3208.97|3200.27|3209.55|3200.85|3210|3201.3|3208.94|3200.24|35
1630375870000|2021-08-31 02:11:10|3209.57|3200.87|3209.77|3201.07|3209.93|3201.23|3209.52|3200.82|37
1630375880000|2021-08-31 02:11:20|3209.79|3201.09|3208.64|3199.94|3209.96|3201.26|3208.6|3199.9|32
1630375890000|2021-08-31 02:11:30|3208.77|3200.07|3209.35|3200.65|3209.35|3200.65|3207.74|3199.04|35
1630375900000|2021-08-31 02:11:40|3209.34|3200.64|3209.81|3201.11|3210.36|3201.66|3209.34|3200.64|33
1630375910000|2021-08-31 02:11:50|3209.83|3201.13|3209.5|3200.8|3209.83|3201.13|3209.03|3200.33|38
1630375920000|2021-08-31 02:12:00|3209.51|3200.81|3207.87|3199.17|3209.64|3200.94|3207.82|3199.12|34
1630375930000|2021-08-31 02:12:10|3207.73|3199.03|3207.73|3199.03|3207.87|3199.17|3207.19|3198.49|37
1630375940000|2021-08-31 02:12:20|3207.5|3198.8|3208.39|3199.69|3208.39|3199.69|3207.49|3198.79|32
1630375950000|2021-08-31 02:12:30|3208.36|3199.66|3207.89|3199.19|3208.64|3199.94|3207.64|3198.94|22
1630375960000|2021-08-31 02:12:40|3207.81|3199.11|3207.87|3199.17|3207.87|3199.17|3207.48|3198.78|28
1630375970000|2021-08-31 02:12:50|3207.88|3199.18|3207.41|3198.71|3207.88|3199.18|3207.36|3198.66|30
1630375980000|2021-08-31 02:13:00|3207.37|3198.67|3207.36|3198.66|3207.5|3198.8|3207.29|3198.59|22
1630375990000|2021-08-31 02:13:10|3207.32|3198.62|3208.03|3199.33|3208.26|3199.56|3207.26|3198.56|31
1630376000000|2021-08-31 02:13:20|3207.83|3199.13|3208.28|3199.58|3208.28|3199.58|3207.19|3198.49|31
1630376010000|2021-08-31 02:13:30|3208.15|3199.45|3207.9|3199.2|3208.21|3199.51|3207.12|3198.42|37
1630376020000|2021-08-31 02:13:40|3207.93|3199.23|3207.16|3198.46|3207.99|3199.29|3207.09|3198.39|36
1630376030000|2021-08-31 02:13:50|3207.26|3198.56|3208.52|3199.82|3208.56|3199.86|3207.18|3198.48|33
1630376040000|2021-08-31 02:14:00|3208.46|3199.76|3208.57|3199.87|3208.57|3199.87|3207.5|3198.8|34
1630376050000|2021-08-31 02:14:10|3208.63|3199.93|3209.72|3201.02|3209.72|3201.02|3208.57|3199.87|36
1630376060000|2021-08-31 02:14:20|3209.66|3200.96|3209.72|3201.02|3209.98|3201.28|3208.93|3200.23|38
1630376070000|2021-08-31 02:14:30|3209.6|3200.9|3209.6|3200.9|3209.92|3201.22|3209.55|3200.85|31
1630376080000|2021-08-31 02:14:40|3209.58|3200.88|3209.68|3200.98|3209.7|3201|3209.58|3200.88|14
1630376090000|2021-08-31 02:14:50|3209.69|3200.99|3210.85|3202.15|3210.85|3202.15|3209.61|3200.91|29
1630376100000|2021-08-31 02:15:00|3210.94|3202.24|3209.72|3201.02|3210.96|3202.26|3209.68|3200.98|36
1630376110000|2021-08-31 02:15:10|3209.63|3200.93|3209.99|3201.29|3209.99|3201.29|3209.5|3200.8|24
1630376120000|2021-08-31 02:15:20|3210.07|3201.37|3209.8|3201.1|3210.23|3201.53|3209.49|3200.79|34
1630376130000|2021-08-31 02:15:30|3209.85|3201.15|3210.36|3201.66|3211.39|3202.69|3209.85|3201.15|33
1630376140000|2021-08-31 02:15:40|3210.35|3201.65|3210.55|3201.85|3210.72|3202.02|3210.34|3201.64|38
1630376150000|2021-08-31 02:15:50|3210.46|3201.76|3210.46|3201.76|3210.7|3202|3210.23|3201.53|35
1630376160000|2021-08-31 02:16:00|3210.41|3201.71|3211.11|3202.41|3211.11|3202.41|3210.03|3201.33|37
1630376170000|2021-08-31 02:16:10|3211.05|3202.35|3212.05|3203.35|3212.17|3203.47|3211.03|3202.33|36
1630376180000|2021-08-31 02:16:20|3212.12|3203.42|3213.85|3205.15|3213.88|3205.18|3212.12|3203.42|36
1630376190000|2021-08-31 02:16:30|3214.15|3205.45|3214.64|3205.94|3215.27|3206.57|3214.13|3205.43|37
1630376200000|2021-08-31 02:16:40|3214.11|3205.41|3214.83|3206.13|3214.83|3206.13|3213.11|3204.41|39
1630376210000|2021-08-31 02:16:50|3214.79|3206.09|3214.73|3206.03|3215.06|3206.36|3214.52|3205.82|37
1630376220000|2021-08-31 02:17:00|3214.6|3205.9|3215.03|3206.33|3215.24|3206.54|3214.6|3205.9|34
1630376230000|2021-08-31 02:17:10|3215.04|3206.34|3215.5|3206.8|3215.53|3206.83|3214.04|3205.34|37
1630376240000|2021-08-31 02:17:20|3215.24|3206.54|3215|3206.3|3215.62|3206.92|3214.84|3206.14|38
1630376250000|2021-08-31 02:17:30|3214.94|3206.24|3215.07|3206.37|3215.26|3206.56|3214.94|3206.24|23
1630376260000|2021-08-31 02:17:40|3215.08|3206.38|3214.73|3206.03|3215.23|3206.53|3214.73|3206.03|30
1630376270000|2021-08-31 02:17:50|3214.55|3205.85|3214.79|3206.09|3214.79|3206.09|3214.5|3205.8|18
1630376280000|2021-08-31 02:18:00|3214.81|3206.11|3214.85|3206.15|3214.85|3206.15|3214.48|3205.78|24
1630376290000|2021-08-31 02:18:10|3214.87|3206.17|3214.48|3205.78|3214.95|3206.25|3214.27|3205.57|19
1630376300000|2021-08-31 02:18:20|3214.45|3205.75|3214.62|3205.92|3214.67|3205.97|3214.29|3205.59|22
1630376310000|2021-08-31 02:18:30|3214.57|3205.87|3214.46|3205.76|3214.77|3206.07|3214.44|3205.74|20
1630376320000|2021-08-31 02:18:40|3214.48|3205.78|3214.83|3206.13|3214.83|3206.13|3214.33|3205.63|33
1630376330000|2021-08-31 02:18:50|3214.77|3206.07|3216.4|3207.7|3216.47|3207.77|3214.74|3206.04|37
1630376340000|2021-08-31 02:19:00|3216.31|3207.61|3217.2|3208.5|3217.38|3208.68|3216.24|3207.54|25
1630376350000|2021-08-31 02:19:10|3217.1|3208.4|3217.24|3208.54|3217.58|3208.88|3217|3208.3|21
1630376360000|2021-08-31 02:19:20|3217.42|3208.72|3219.25|3210.55|3219.44|3210.74|3217.42|3208.72|35
1630376370000|2021-08-31 02:19:30|3219.14|3210.44|3218.12|3209.42|3219.3|3210.6|3217.95|3209.25|36
1630376380000|2021-08-31 02:19:40|3218.11|3209.41|3218.16|3209.46|3218.2|3209.5|3217.83|3209.13|37
1630376390000|2021-08-31 02:19:50|3218.12|3209.42|3217.89|3209.19|3218.12|3209.42|3217.67|3208.97|35
1630376400000|2021-08-31 02:20:00|3217.82|3209.12|3217.8|3209.1|3217.93|3209.23|3217.68|3208.98|31
1630376410000|2021-08-31 02:20:10|3217.92|3209.22|3217.8|3209.1|3217.92|3209.22|3217.58|3208.88|29
1630376420000|2021-08-31 02:20:20|3217.66|3208.96|3217.62|3208.92|3217.68|3208.98|3217.56|3208.86|21
1630376430000|2021-08-31 02:20:30|3217.6|3208.9|3218.38|3209.68|3218.43|3209.73|3217.5|3208.8|32
1630376440000|2021-08-31 02:20:40|3218.56|3209.86|3218.84|3210.14|3219.24|3210.54|3218.34|3209.64|37
1630376450000|2021-08-31 02:20:50|3218.46|3209.76|3219.46|3210.76|3219.52|3210.82|3218.46|3209.76|36
1630376460000|2021-08-31 02:21:00|3219.48|3210.78|3219.15|3210.45|3219.51|3210.81|3218.73|3210.03|35
1630376470000|2021-08-31 02:21:10|3219.12|3210.42|3218.99|3210.29|3219.39|3210.69|3218.96|3210.26|30
1630376480000|2021-08-31 02:21:20|3219.17|3210.47|3219.75|3211.05|3219.85|3211.15|3219.17|3210.47|28
1630376490000|2021-08-31 02:21:30|3219.69|3210.99|3220.36|3211.66|3220.36|3211.66|3219.33|3210.63|33
1630376500000|2021-08-31 02:21:40|3220.24|3211.54|3220.41|3211.71|3220.48|3211.78|3220.23|3211.53|36
1630376510000|2021-08-31 02:21:50|3220.37|3211.67|3220.57|3211.87|3220.72|3212.02|3220.26|3211.56|33
1630376520000|2021-08-31 02:22:00|3220.47|3211.77|3219.47|3210.77|3220.59|3211.89|3219.47|3210.77|36
1630376530000|2021-08-31 02:22:10|3219.26|3210.56|3219.08|3210.38|3219.26|3210.56|3218.33|3209.63|36
1630376540000|2021-08-31 02:22:20|3219.06|3210.36|3219.21|3210.51|3219.77|3211.07|3219.06|3210.36|31
1630376550000|2021-08-31 02:22:30|3219.23|3210.53|3218.58|3209.88|3219.42|3210.72|3218.55|3209.85|27
1630376560000|2021-08-31 02:22:40|3218.57|3209.87|3217.61|3208.91|3218.59|3209.89|3217.33|3208.63|29
1630376570000|2021-08-31 02:22:50|3217.62|3208.92|3218.05|3209.35|3218.09|3209.39|3217.62|3208.92|17
1630376580000|2021-08-31 02:23:00|3218.03|3209.33|3218.16|3209.46|3218.22|3209.52|3217.95|3209.25|22
1630376590000|2021-08-31 02:23:10|3218.15|3209.45|3218.13|3209.43|3218.17|3209.47|3217.22|3208.52|26
1630376600000|2021-08-31 02:23:20|3218.16|3209.46|3218.49|3209.79|3218.83|3210.13|3218.16|3209.46|19
1630376610000|2021-08-31 02:23:30|3218.57|3209.87|3220.27|3211.57|3220.35|3211.65|3218.57|3209.87|34
1630376620000|2021-08-31 02:23:40|3220.33|3211.63|3220.36|3211.66|3220.36|3211.66|3220.08|3211.38|19
1630376630000|2021-08-31 02:23:50|3220.39|3211.69|3220.56|3211.86|3220.66|3211.96|3220.35|3211.65|17
1630376640000|2021-08-31 02:24:00|3220.61|3211.91|3220.66|3211.96|3220.76|3212.06|3220.61|3211.91|29
1630376650000|2021-08-31 02:24:10|3220.67|3211.97|3220.77|3212.07|3220.79|3212.09|3220.65|3211.95|29
1630376660000|2021-08-31 02:24:20|3220.68|3211.98|3220.95|3212.25|3220.97|3212.27|3220.68|3211.98|10
1630376670000|2021-08-31 02:24:30|3220.94|3212.24|3221.54|3212.84|3221.54|3212.84|3220.67|3211.97|15
1630376680000|2021-08-31 02:24:40|3221.55|3212.85|3221.61|3212.91|3221.86|3213.16|3221.34|3212.64|36
1630376690000|2021-08-31 02:24:50|3221.82|3213.12|3222.77|3214.07|3222.82|3214.12|3221.82|3213.12|22
1630376700000|2021-08-31 02:25:00|3222.79|3214.09|3224.65|3215.95|3224.71|3216.01|3222.79|3214.09|24
1630376710000|2021-08-31 02:25:10|3224.66|3215.96|3224.65|3215.95|3224.67|3215.97|3224.23|3215.53|28
1630376720000|2021-08-31 02:25:20|3224.67|3215.97|3226.55|3217.85|3226.77|3218.07|3224.67|3215.97|28
1630376730000|2021-08-31 02:25:30|3226.63|3217.93|3226.41|3217.71|3226.63|3217.93|3226|3217.3|30
1630376740000|2021-08-31 02:25:40|3226.52|3217.82|3226.36|3217.66|3226.66|3217.96|3225.97|3217.27|29
1630376750000|2021-08-31 02:25:50|3226.35|3217.65|3226.54|3217.84|3226.6|3217.9|3226.31|3217.61|37
1630376760000|2021-08-31 02:26:00|3226.53|3217.83|3226.26|3217.56|3226.57|3217.87|3225.47|3216.77|36
1630376770000|2021-08-31 02:26:10|3226.23|3217.53|3226.05|3217.35|3226.51|3217.81|3226.01|3217.31|36
1630376780000|2021-08-31 02:26:20|3226.1|3217.4|3229.13|3220.43|3229.13|3220.43|3226.07|3217.37|39
1630376790000|2021-08-31 02:26:30|3229.07|3220.37|3229.57|3220.87|3229.58|3220.88|3228.99|3220.29|35
1630376800000|2021-08-31 02:26:40|3229.58|3220.88|3230.91|3222.21|3230.93|3222.23|3229.54|3220.84|32
1630376810000|2021-08-31 02:26:50|3230.93|3222.23|3231.15|3222.45|3231.34|3222.64|3230.93|3222.23|28
1630376820000|2021-08-31 02:27:00|3231.13|3222.43|3231.04|3222.34|3231.17|3222.47|3230.62|3221.92|23
1630376830000|2021-08-31 02:27:10|3230.95|3222.25|3230.76|3222.06|3230.99|3222.29|3230.76|3222.06|30
1630376840000|2021-08-31 02:27:20|3230.69|3221.99|3230.31|3221.61|3230.69|3221.99|3229.26|3220.56|36
1630376850000|2021-08-31 02:27:30|3230.35|3221.65|3229.75|3221.05|3230.35|3221.65|3228.9|3220.2|38
1630376860000|2021-08-31 02:27:40|3229.72|3221.02|3229.36|3220.66|3230.86|3222.16|3228.7|3220|38
1630376870000|2021-08-31 02:27:50|3229.39|3220.69|3230.15|3221.45|3230.31|3221.61|3229.39|3220.69|36
1630376880000|2021-08-31 02:28:00|3230.13|3221.43|3229.32|3220.62|3230.49|3221.79|3229.32|3220.62|39
1630376890000|2021-08-31 02:28:10|3229.12|3220.42|3230.96|3222.26|3231.28|3222.58|3228.66|3219.96|39
1630376900000|2021-08-31 02:28:20|3230.98|3222.28|3231.36|3222.66|3231.36|3222.66|3230.25|3221.55|39
1630376910000|2021-08-31 02:28:30|3231.26|3222.56|3231.49|3222.79|3231.52|3222.82|3231.14|3222.44|38
1630376920000|2021-08-31 02:28:40|3231.48|3222.78|3231.33|3222.63|3231.58|3222.88|3230.8|3222.1|37
1630376930000|2021-08-31 02:28:50|3231.29|3222.59|3230.39|3221.69|3231.29|3222.59|3230.07|3221.37|36
1630376940000|2021-08-31 02:29:00|3230.46|3221.76|3230.27|3221.57|3230.71|3222.01|3229.64|3220.94|38
1630376950000|2021-08-31 02:29:10|3230.23|3221.53|3230.47|3221.77|3230.5|3221.8|3229.9|3221.2|35
1630376960000|2021-08-31 02:29:20|3230.55|3221.85|3232.15|3223.45|3232.78|3224.08|3230.55|3221.85|38
1630376970000|2021-08-31 02:29:30|3232.18|3223.48|3232.77|3224.07|3233.18|3224.48|3232.17|3223.47|35
1630376980000|2021-08-31 02:29:40|3233.12|3224.42|3232.48|3223.78|3233.43|3224.73|3232.1|3223.4|36
1630376990000|2021-08-31 02:29:50|3232.21|3223.51|3232.55|3223.85|3232.8|3224.1|3231.89|3223.19|36
1630377000000|2021-08-31 02:30:00|3232.59|3223.89|3231.83|3223.13|3232.73|3224.03|3231.83|3223.13|40
1630377010000|2021-08-31 02:30:10|3231.86|3223.16|3231.17|3222.47|3231.86|3223.16|3230.94|3222.24|36
1630377020000|2021-08-31 02:30:20|3231.14|3222.44|3230.38|3221.68|3231.24|3222.54|3230.31|3221.61|37
1630377030000|2021-08-31 02:30:30|3230.31|3221.61|3230.24|3221.54|3230.54|3221.84|3229.73|3221.03|34
1630377040000|2021-08-31 02:30:40|3230.27|3221.57|3229.99|3221.29|3230.36|3221.66|3229.91|3221.21|29
1630377050000|2021-08-31 02:30:50|3230.07|3221.37|3230.13|3221.43|3230.42|3221.72|3230.02|3221.32|30
1630377060000|2021-08-31 02:31:00|3230.39|3221.69|3229.96|3221.26|3230.39|3221.69|3229.91|3221.21|19
1630377070000|2021-08-31 02:31:10|3229.98|3221.28|3229.79|3221.09|3230.39|3221.69|3229.72|3221.02|24
1630377080000|2021-08-31 02:31:20|3229.77|3221.07|3228.52|3219.82|3229.87|3221.17|3228.43|3219.73|32
1630377090000|2021-08-31 02:31:30|3228.5|3219.8|3228.02|3219.32|3228.51|3219.81|3227.76|3219.06|36
1630377100000|2021-08-31 02:31:40|3228.04|3219.34|3228.13|3219.43|3228.19|3219.49|3227.97|3219.27|29
1630377110000|2021-08-31 02:31:50|3228.12|3219.42|3227.93|3219.23|3228.24|3219.54|3227.93|3219.23|20
1630377120000|2021-08-31 02:32:00|3227.9|3219.2|3226.97|3218.27|3227.94|3219.24|3226.97|3218.27|25
1630377130000|2021-08-31 02:32:10|3226.96|3218.26|3227.49|3218.79|3227.54|3218.84|3226.32|3217.62|30
1630377140000|2021-08-31 02:32:20|3227.51|3218.81|3227.83|3219.13|3228.2|3219.5|3227.46|3218.76|32
1630377150000|2021-08-31 02:32:30|3227.39|3218.69|3226.83|3218.13|3227.41|3218.71|3226.83|3218.13|30
1630377160000|2021-08-31 02:32:40|3226.79|3218.09|3226.42|3217.72|3226.79|3218.09|3225.92|3217.22|32
1630377170000|2021-08-31 02:32:50|3226.43|3217.73|3225.35|3216.65|3227.06|3218.36|3225.35|3216.65|35
1630377180000|2021-08-31 02:33:00|3225.33|3216.63|3226.55|3217.85|3226.55|3217.85|3225.22|3216.52|32
1630377190000|2021-08-31 02:33:10|3226.56|3217.86|3226.76|3218.06|3226.78|3218.08|3226.4|3217.7|31
1630377200000|2021-08-31 02:33:20|3226.72|3218.02|3225.77|3217.07|3226.8|3218.1|3225.71|3217.01|31
1630377210000|2021-08-31 02:33:30|3225.71|3217.01|3225.81|3217.11|3226.07|3217.37|3225.65|3216.95|31
1630377220000|2021-08-31 02:33:40|3225.83|3217.13|3225.18|3216.48|3225.83|3217.13|3225.18|3216.48|16
1630377230000|2021-08-31 02:33:50|3225.19|3216.49|3225.31|3216.61|3225.31|3216.61|3225.13|3216.43|12
1630377240000|2021-08-31 02:34:00|3225.3|3216.6|3225|3216.3|3225.3|3216.6|3225|3216.3|9
1630377250000|2021-08-31 02:34:10|3224.99|3216.29|3224.72|3216.02|3224.99|3216.29|3224.6|3215.9|20
1630377260000|2021-08-31 02:34:20|3224.73|3216.03|3224.91|3216.21|3224.91|3216.21|3224.61|3215.91|20
1630377270000|2021-08-31 02:34:30|3225.23|3216.53|3227.53|3218.83|3227.53|3218.83|3225.23|3216.53|30
1630377280000|2021-08-31 02:34:40|3227.56|3218.86|3229.98|3221.28|3230.06|3221.36|3227.56|3218.86|37
1630377290000|2021-08-31 02:34:50|3229.94|3221.24|3227.28|3218.58|3229.94|3221.24|3227.26|3218.56|30
1630377300000|2021-08-31 02:35:00|3227.29|3218.59|3226.49|3217.79|3228.16|3219.46|3226.38|3217.68|34
1630377310000|2021-08-31 02:35:10|3226.5|3217.8|3226.25|3217.55|3226.93|3218.23|3226.25|3217.55|34
1630377320000|2021-08-31 02:35:20|3226.24|3217.54|3226.86|3218.16|3227.93|3219.23|3226.24|3217.54|37
1630377330000|2021-08-31 02:35:30|3226.8|3218.1|3226.11|3217.41|3226.8|3218.1|3226.1|3217.4|35
1630377340000|2021-08-31 02:35:40|3226.08|3217.38|3225.23|3216.53|3226.08|3217.38|3225.23|3216.53|26
1630377350000|2021-08-31 02:35:50|3225.21|3216.51|3224.58|3215.88|3225.21|3216.51|3224.51|3215.81|30
1630377360000|2021-08-31 02:36:00|3224.6|3215.9|3224.61|3215.91|3224.73|3216.03|3224.6|3215.9|27
1630377370000|2021-08-31 02:36:10|3224.63|3215.93|3223.1|3214.4|3224.63|3215.93|3223.06|3214.36|36
1630377380000|2021-08-31 02:36:20|3223.12|3214.42|3223.6|3214.9|3223.8|3215.1|3222.43|3213.73|36
1630377390000|2021-08-31 02:36:30|3223.57|3214.87|3225.21|3216.51|3225.21|3216.51|3223.47|3214.77|37
1630377400000|2021-08-31 02:36:40|3225.24|3216.54|3223.77|3215.07|3225.59|3216.89|3223.52|3214.82|38
1630377410000|2021-08-31 02:36:50|3223.72|3215.02|3223.74|3215.04|3223.86|3215.16|3223.65|3214.95|31
1630377420000|2021-08-31 02:37:00|3223.73|3215.03|3223.41|3214.71|3223.81|3215.11|3223.22|3214.52|30
1630377430000|2021-08-31 02:37:10|3223.4|3214.7|3223.42|3214.72|3223.54|3214.84|3223.12|3214.42|35
1630377440000|2021-08-31 02:37:20|3223.39|3214.69|3223.07|3214.37|3223.57|3214.87|3223.04|3214.34|34
1630377450000|2021-08-31 02:37:30|3223.04|3214.34|3223.32|3214.62|3223.42|3214.72|3222.95|3214.25|32
1630377460000|2021-08-31 02:37:40|3223.33|3214.63|3223.35|3214.65|3223.57|3214.87|3223.33|3214.63|27
1630377470000|2021-08-31 02:37:50|3223.37|3214.67|3224.11|3215.41|3224.55|3215.85|3223.37|3214.67|26
1630377480000|2021-08-31 02:38:00|3224.41|3215.71|3224.5|3215.8|3224.5|3215.8|3224.3|3215.6|16
1630377490000|2021-08-31 02:38:10|3224.48|3215.78|3223.98|3215.28|3224.54|3215.84|3223.98|3215.28|17
1630377500000|2021-08-31 02:38:20|3223.85|3215.15|3224.43|3215.73|3224.45|3215.75|3223.85|3215.15|26
1630377510000|2021-08-31 02:38:30|3224.29|3215.59|3224.82|3216.12|3224.93|3216.23|3224.29|3215.59|27
1630377520000|2021-08-31 02:38:40|3225.33|3216.63|3225.41|3216.71|3225.55|3216.85|3225.33|3216.63|30
1630377530000|2021-08-31 02:38:50|3225.33|3216.63|3225.59|3216.89|3225.68|3216.98|3225.05|3216.35|31
1630377540000|2021-08-31 02:39:00|3225.58|3216.88|3225.53|3216.83|3225.81|3217.11|3225.5|3216.8|28
1630377550000|2021-08-31 02:39:10|3225.5|3216.8|3226.89|3218.19|3227.1|3218.4|3225.5|3216.8|33
1630377560000|2021-08-31 02:39:20|3226.74|3218.04|3226.67|3217.97|3227.01|3218.31|3226.63|3217.93|33
1630377570000|2021-08-31 02:39:30|3226.98|3218.28|3227.03|3218.33|3227.04|3218.34|3226.14|3217.44|28
1630377580000|2021-08-31 02:39:40|3227.01|3218.31|3227.29|3218.59|3227.42|3218.72|3226.78|3218.08|32
1630377590000|2021-08-31 02:39:50|3227.3|3218.6|3228.18|3219.48|3228.18|3219.48|3227.15|3218.45|14
1630377600000|2021-08-31 02:40:00|3228.12|3219.42|3227.85|3219.15|3228.58|3219.88|3227.85|3219.15|37
1630377610000|2021-08-31 02:40:10|3227.83|3219.13|3226.6|3217.9|3228.29|3219.59|3226.6|3217.9|31
1630377620000|2021-08-31 02:40:20|3226.64|3217.94|3226.85|3218.15|3227.32|3218.62|3226.64|3217.94|29
1630377630000|2021-08-31 02:40:30|3226.86|3218.16|3226.81|3218.11|3226.87|3218.17|3226.65|3217.95|26
1630377640000|2021-08-31 02:40:40|3226.82|3218.12|3226.78|3218.08|3226.82|3218.12|3226.2|3217.5|35
1630377650000|2021-08-31 02:40:50|3226.87|3218.17|3226.67|3217.97|3226.91|3218.21|3226.55|3217.85|27
1630377660000|2021-08-31 02:41:00|3226.63|3217.93|3225.14|3216.44|3226.66|3217.96|3225.14|3216.44|21
1630377670000|2021-08-31 02:41:10|3225.02|3216.32|3224.46|3215.76|3225.02|3216.32|3224.46|3215.76|24
1630377680000|2021-08-31 02:41:20|3224.39|3215.69|3224.06|3215.36|3224.39|3215.69|3224.06|3215.36|15
1630377690000|2021-08-31 02:41:30|3224.05|3215.35|3224.25|3215.55|3224.26|3215.56|3224.04|3215.34|11
1630377700000|2021-08-31 02:41:40|3224.26|3215.56|3224.36|3215.66|3224.39|3215.69|3224.2|3215.5|26
1630377710000|2021-08-31 02:41:50|3224.35|3215.65|3224|3215.3|3224.37|3215.67|3224|3215.3|21
1630377720000|2021-08-31 02:42:00|3224.01|3215.31|3222.92|3214.22|3224.01|3215.31|3222.92|3214.22|30
1630377730000|2021-08-31 02:42:10|3223.04|3214.34|3224.76|3216.06|3224.76|3216.06|3222.8|3214.1|20
1630377740000|2021-08-31 02:42:20|3224.96|3216.26|3225.46|3216.76|3225.74|3217.04|3224.96|3216.26|31
1630377750000|2021-08-31 02:42:30|3225.47|3216.77|3226.08|3217.38|3226.21|3217.51|3225.47|3216.77|28
1630377760000|2021-08-31 02:42:40|3226.05|3217.35|3226.03|3217.33|3226.1|3217.4|3225.92|3217.22|23
1630377770000|2021-08-31 02:42:50|3225.92|3217.22|3226.09|3217.39|3226.16|3217.46|3225.92|3217.22|18
1630377780000|2021-08-31 02:43:00|3226.08|3217.38|3226|3217.3|3226.09|3217.39|3225.88|3217.18|13
1630377790000|2021-08-31 02:43:10|3226.47|3217.77|3226.45|3217.75|3226.47|3217.77|3226.43|3217.73|14
1630377800000|2021-08-31 02:43:20|3226.34|3217.64|3225.74|3217.04|3226.69|3217.99|3225.74|3217.04|25
1630377810000|2021-08-31 02:43:30|3225.72|3217.02|3224.98|3216.28|3225.72|3217.02|3224.98|3216.28|18
1630377820000|2021-08-31 02:43:40|3225.03|3216.33|3225.21|3216.51|3225.25|3216.55|3225|3216.3|26
1630377830000|2021-08-31 02:43:50|3225.22|3216.52|3225.49|3216.79|3225.95|3217.25|3225.11|3216.41|30
1630377840000|2021-08-31 02:44:00|3225.52|3216.82|3225.49|3216.79|3225.53|3216.83|3225.38|3216.68|27
1630377850000|2021-08-31 02:44:10|3225.51|3216.81|3225.72|3217.02|3225.93|3217.23|3225.51|3216.81|26
1630377860000|2021-08-31 02:44:20|3225.7|3217|3226.97|3218.27|3227.06|3218.36|3225.69|3216.99|27
1630377870000|2021-08-31 02:44:30|3226.87|3218.17|3226.4|3217.7|3226.93|3218.23|3226.38|3217.68|30
1630377880000|2021-08-31 02:44:40|3226.37|3217.67|3227.4|3218.7|3227.4|3218.7|3226.14|3217.44|34
1630377890000|2021-08-31 02:44:50|3227.63|3218.93|3227.12|3218.42|3227.82|3219.12|3226.56|3217.86|37
1630377900000|2021-08-31 02:45:00|3227.23|3218.53|3227.1|3218.4|3227.29|3218.59|3226.25|3217.55|36
1630377910000|2021-08-31 02:45:10|3227.11|3218.41|3227.14|3218.44|3227.7|3219|3226.94|3218.24|34
1630377920000|2021-08-31 02:45:20|3227.16|3218.46|3226.57|3217.87|3227.25|3218.55|3226.27|3217.57|39
1630377930000|2021-08-31 02:45:30|3226.87|3218.17|3226.43|3217.73|3226.99|3218.29|3226.27|3217.57|36
1630377940000|2021-08-31 02:45:40|3226.5|3217.8|3226.68|3217.98|3226.8|3218.1|3226.29|3217.59|32
1630377950000|2021-08-31 02:45:50|3226.67|3217.97|3227.19|3218.49|3227.19|3218.49|3225.96|3217.26|32
1630377960000|2021-08-31 02:46:00|3227.14|3218.44|3227.44|3218.74|3228.32|3219.62|3226.94|3218.24|25
1630377970000|2021-08-31 02:46:10|3227.43|3218.73|3227.39|3218.69|3228.22|3219.52|3227.35|3218.65|25
1630377980000|2021-08-31 02:46:20|3227.44|3218.74|3227.97|3219.27|3227.98|3219.28|3227.23|3218.53|30
1630377990000|2021-08-31 02:46:30|3227.79|3219.09|3227.68|3218.98|3227.94|3219.24|3227.5|3218.8|26
1630378000000|2021-08-31 02:46:40|3227.67|3218.97|3227.57|3218.87|3228.03|3219.33|3227.46|3218.76|34
1630378010000|2021-08-31 02:46:50|3227.65|3218.95|3227.66|3218.96|3227.74|3219.04|3227.56|3218.86|22
1630378020000|2021-08-31 02:47:00|3227.68|3218.98|3227.65|3218.95|3227.74|3219.04|3227.56|3218.86|27
1630378030000|2021-08-31 02:47:10|3227.62|3218.92|3227.23|3218.53|3227.66|3218.96|3227.21|3218.51|24
1630378040000|2021-08-31 02:47:20|3227.21|3218.51|3227.25|3218.55|3227.42|3218.72|3227.2|3218.5|30
1630378050000|2021-08-31 02:47:30|3227.29|3218.59|3227.08|3218.38|3227.31|3218.61|3227.06|3218.36|32
1630378060000|2021-08-31 02:47:40|3227.21|3218.51|3226.16|3217.46|3227.29|3218.59|3226.07|3217.37|36
1630378070000|2021-08-31 02:47:50|3226.13|3217.43|3225.45|3216.75|3226.17|3217.47|3225.45|3216.75|38
1630378080000|2021-08-31 02:48:00|3225.46|3216.76|3224.46|3215.76|3225.87|3217.17|3224.39|3215.69|36
1630378090000|2021-08-31 02:48:10|3224.45|3215.75|3224.29|3215.59|3224.62|3215.92|3224.25|3215.55|30
1630378100000|2021-08-31 02:48:20|3224.33|3215.63|3224.7|3216|3225.16|3216.46|3224.32|3215.62|24
1630378110000|2021-08-31 02:48:30|3224.64|3215.94|3224.76|3216.06|3224.87|3216.17|3224.63|3215.93|24
1630378120000|2021-08-31 02:48:40|3224.78|3216.08|3224.36|3215.66|3224.85|3216.15|3224.32|3215.62|27
1630378130000|2021-08-31 02:48:50|3224.48|3215.78|3224.18|3215.48|3224.54|3215.84|3223.38|3214.68|27
1630378140000|2021-08-31 02:49:00|3224.14|3215.44|3223.23|3214.53|3224.14|3215.44|3223.23|3214.53|21
1630378150000|2021-08-31 02:49:10|3223.21|3214.51|3222.78|3214.08|3223.38|3214.68|3222.78|3214.08|19
1630378160000|2021-08-31 02:49:20|3222.76|3214.06|3222.55|3213.85|3222.79|3214.09|3222.52|3213.82|27
1630378170000|2021-08-31 02:49:30|3222.56|3213.86|3222.85|3214.15|3224.15|3215.45|3222.56|3213.86|33
1630378180000|2021-08-31 02:49:40|3222.89|3214.19|3225.5|3216.8|3225.5|3216.8|3222.47|3213.77|36
1630378190000|2021-08-31 02:49:50|3225.52|3216.82|3225.49|3216.79|3225.71|3217.01|3225.18|3216.48|36
1630378200000|2021-08-31 02:50:00|3225.4|3216.7|3224.81|3216.11|3225.44|3216.74|3224.81|3216.11|36
1630378210000|2021-08-31 02:50:10|3224.68|3215.98|3224.75|3216.05|3224.92|3216.22|3224.27|3215.57|32
1630378220000|2021-08-31 02:50:20|3224.92|3216.22|3224.45|3215.75|3224.92|3216.22|3224.4|3215.7|31
1630378230000|2021-08-31 02:50:30|3224.51|3215.81|3224.56|3215.86|3224.61|3215.91|3223.9|3215.2|32
1630378240000|2021-08-31 02:50:40|3224.52|3215.82|3225.08|3216.38|3225.23|3216.53|3224.31|3215.61|35
1630378250000|2021-08-31 02:50:50|3225.06|3216.36|3223.98|3215.28|3225.12|3216.42|3223.84|3215.14|34
1630378260000|2021-08-31 02:51:00|3223.93|3215.23|3223.51|3214.81|3224.22|3215.52|3223.41|3214.71|37
1630378270000|2021-08-31 02:51:10|3223.43|3214.73|3223.38|3214.68|3223.56|3214.86|3223.19|3214.49|35
1630378280000|2021-08-31 02:51:20|3223.37|3214.67|3223.42|3214.72|3223.68|3214.98|3223.09|3214.39|34
1630378290000|2021-08-31 02:51:30|3223.5|3214.8|3223.29|3214.59|3223.5|3214.8|3222.95|3214.25|27
1630378300000|2021-08-31 02:51:40|3223.3|3214.6|3223.46|3214.76|3223.91|3215.21|3223.3|3214.6|24
1630378310000|2021-08-31 02:51:50|3223.25|3214.55|3222.99|3214.29|3223.3|3214.6|3222.95|3214.25|30
1630378320000|2021-08-31 02:52:00|3222.97|3214.27|3222.17|3213.47|3223.13|3214.43|3222.17|3213.47|18
1630378330000|2021-08-31 02:52:10|3222.15|3213.45|3222.17|3213.47|3222.17|3213.47|3222.15|3213.45|2
1630378340000|2021-08-31 02:52:20|3222.23|3213.53|3222.17|3213.47|3222.37|3213.67|3222.16|3213.46|12
1630378350000|2021-08-31 02:52:30|3222.18|3213.48|3222.27|3213.57|3222.27|3213.57|3222.1|3213.4|10
1630378360000|2021-08-31 02:52:40|3222.34|3213.64|3222.79|3214.09|3222.8|3214.1|3222.34|3213.64|21
1630378370000|2021-08-31 02:52:50|3222.76|3214.06|3222.66|3213.96|3222.92|3214.22|3222.66|3213.96|28
1630378380000|2021-08-31 02:53:00|3222.62|3213.92|3222.45|3213.75|3222.62|3213.92|3222.29|3213.59|19
1630378390000|2021-08-31 02:53:10|3222.41|3213.71|3222.21|3213.51|3222.42|3213.72|3222.1|3213.4|20
1630378400000|2021-08-31 02:53:20|3222.19|3213.49|3221.15|3212.45|3222.22|3213.52|3221.09|3212.39|27
1630378410000|2021-08-31 02:53:30|3221.14|3212.44|3219.42|3210.72|3221.14|3212.44|3218.97|3210.27|34
1630378420000|2021-08-31 02:53:40|3219.37|3210.67|3219.07|3210.37|3219.41|3210.71|3219.06|3210.36|31
1630378430000|2021-08-31 02:53:50|3219.06|3210.36|3218.34|3209.64|3219.07|3210.37|3218.34|3209.64|21
1630378440000|2021-08-31 02:54:00|3218.33|3209.63|3219.2|3210.5|3219.2|3210.5|3217.7|3209|26
1630378450000|2021-08-31 02:54:10|3219.1|3210.4|3219.32|3210.62|3219.35|3210.65|3219|3210.3|26
1630378460000|2021-08-31 02:54:20|3219.28|3210.58|3218.89|3210.19|3219.28|3210.58|3218.89|3210.19|7
1630378470000|2021-08-31 02:54:30|3218.9|3210.2|3219.05|3210.35|3219.06|3210.36|3218.89|3210.19|19
1630378480000|2021-08-31 02:54:40|3219.12|3210.42|3219.1|3210.4|3219.19|3210.49|3219.04|3210.34|10
1630378490000|2021-08-31 02:54:50|3219.12|3210.42|3219.01|3210.31|3219.17|3210.47|3218.97|3210.27|19
1630378500000|2021-08-31 02:55:00|3219.03|3210.33|3218.67|3209.97|3219.03|3210.33|3218.24|3209.54|31
1630378510000|2021-08-31 02:55:10|3218.55|3209.85|3218.59|3209.89|3219.06|3210.36|3218.27|3209.57|28
1630378520000|2021-08-31 02:55:20|3218.56|3209.86|3218.72|3210.02|3218.87|3210.17|3218.45|3209.75|27
1630378530000|2021-08-31 02:55:30|3218.83|3210.13|3218.73|3210.03|3219.45|3210.75|3218.73|3210.03|34
1630378540000|2021-08-31 02:55:40|3218.74|3210.04|3218.29|3209.59|3218.86|3210.16|3217.83|3209.13|35
1630378550000|2021-08-31 02:55:50|3218.3|3209.6|3218.52|3209.82|3218.71|3210.01|3217.84|3209.14|31
1630378560000|2021-08-31 02:56:00|3218.59|3209.89|3218.44|3209.74|3218.59|3209.89|3217.98|3209.28|18
1630378570000|2021-08-31 02:56:10|3218.43|3209.73|3218.41|3209.71|3218.44|3209.74|3218.33|3209.63|9
1630378580000|2021-08-31 02:56:20|3218.35|3209.65|3216.37|3207.67|3218.35|3209.65|3215.54|3206.84|28
1630378590000|2021-08-31 02:56:30|3216.64|3207.94|3217.61|3208.91|3218.3|3209.6|3216.45|3207.75|28
1630378600000|2021-08-31 02:56:40|3217.53|3208.83|3217.45|3208.75|3217.54|3208.84|3217.15|3208.45|16
1630378610000|2021-08-31 02:56:50|3217.27|3208.57|3217.86|3209.16|3218.74|3210.04|3217.2|3208.5|30
1630378620000|2021-08-31 02:57:00|3217.87|3209.17|3217.76|3209.06|3218.35|3209.65|3217.55|3208.85|29
1630378630000|2021-08-31 02:57:10|3218.11|3209.41|3217.59|3208.89|3218.12|3209.42|3217.37|3208.67|32
1630378640000|2021-08-31 02:57:20|3217.61|3208.91|3218.65|3209.95|3218.92|3210.22|3217.3|3208.6|35
1630378650000|2021-08-31 02:57:30|3218.58|3209.88|3220.32|3211.62|3220.33|3211.63|3218.58|3209.88|29
1630378660000|2021-08-31 02:57:40|3220.65|3211.95|3220.64|3211.94|3220.86|3212.16|3220.44|3211.74|30
1630378670000|2021-08-31 02:57:50|3220.63|3211.93|3220.74|3212.04|3220.74|3212.04|3220.12|3211.42|26
1630378680000|2021-08-31 02:58:00|3220.26|3211.56|3220.88|3212.18|3221.09|3212.39|3220.26|3211.56|23
1630378690000|2021-08-31 02:58:10|3220.87|3212.17|3220.56|3211.86|3221.03|3212.33|3220.56|3211.86|22
1630378700000|2021-08-31 02:58:20|3220.58|3211.88|3220.78|3212.08|3220.84|3212.14|3220.58|3211.88|16
1630378710000|2021-08-31 02:58:30|3220.84|3212.14|3220.8|3212.1|3221|3212.3|3220.72|3212.02|25
1630378720000|2021-08-31 02:58:40|3220.79|3212.09|3220.79|3212.09|3220.89|3212.19|3220.64|3211.94|33
1630378730000|2021-08-31 02:58:50|3220.78|3212.08|3220.33|3211.63|3220.78|3212.08|3219.59|3210.89|36
1630378740000|2021-08-31 02:59:00|3220.58|3211.88|3221.5|3212.8|3221.54|3212.84|3220.58|3211.88|33
1630378750000|2021-08-31 02:59:10|3221.66|3212.96|3221.64|3212.94|3221.96|3213.26|3221.5|3212.8|33
1630378760000|2021-08-31 02:59:20|3221.67|3212.97|3223.23|3214.53|3223.4|3214.7|3221.26|3212.56|34
1630378770000|2021-08-31 02:59:30|3223.43|3214.73|3222.49|3213.79|3223.55|3214.85|3222.49|3213.79|32
1630378780000|2021-08-31 02:59:40|3222.57|3213.87|3223.2|3214.5|3223.38|3214.68|3222.48|3213.78|30
1630378790000|2021-08-31 02:59:50|3223.39|3214.69|3223.88|3215.18|3224.05|3215.35|3223.07|3214.37|38
1630378800000|2021-08-31 03:00:00|3223.9|3215.2|3222.44|3213.74|3223.9|3215.2|3222.32|3213.62|35
1630378810000|2021-08-31 03:00:10|3222.42|3213.72|3222.15|3213.45|3222.42|3213.72|3220.17|3211.47|39
1630378820000|2021-08-31 03:00:20|3222.17|3213.47|3222.33|3213.63|3222.33|3213.63|3221.7|3213|14
1630378830000|2021-08-31 03:00:30|3222.35|3213.65|3222.59|3213.89|3222.8|3214.1|3222.35|3213.65|17
1630378840000|2021-08-31 03:00:40|3222.6|3213.9|3223.93|3215.23|3223.93|3215.23|3222.6|3213.9|17
1630378850000|2021-08-31 03:00:50|3223.95|3215.25|3225.1|3216.4|3225.1|3216.4|3223.93|3215.23|27
1630378860000|2021-08-31 03:01:00|3225.14|3216.44|3225.03|3216.33|3225.26|3216.56|3224.84|3216.14|23
1630378870000|2021-08-31 03:01:10|3224.86|3216.16|3225.57|3216.87|3225.86|3217.16|3224.86|3216.16|20
1630378880000|2021-08-31 03:01:20|3225.59|3216.89|3228.94|3220.24|3228.99|3220.29|3225.59|3216.89|39
1630378890000|2021-08-31 03:01:30|3228.98|3220.28|3229.28|3220.58|3229.38|3220.68|3228.6|3219.9|35
1630378900000|2021-08-31 03:01:40|3229.23|3220.53|3229.04|3220.34|3229.41|3220.71|3228.67|3219.97|37
1630378910000|2021-08-31 03:01:50|3228.96|3220.26|3228.93|3220.23|3229.31|3220.61|3228.63|3219.93|28
1630378920000|2021-08-31 03:02:00|3228.85|3220.15|3228.48|3219.78|3229.06|3220.36|3228.44|3219.74|30
1630378930000|2021-08-31 03:02:10|3228.44|3219.74|3229.38|3220.68|3229.91|3221.21|3228.44|3219.74|35
1630378940000|2021-08-31 03:02:20|3228.91|3220.21|3229.2|3220.5|3229.87|3221.17|3228.74|3220.04|40
1630378950000|2021-08-31 03:02:30|3229.38|3220.68|3229.09|3220.39|3229.59|3220.89|3228.96|3220.26|30
1630378960000|2021-08-31 03:02:40|3228.99|3220.29|3229.12|3220.42|3229.18|3220.48|3228.98|3220.28|15
1630378970000|2021-08-31 03:02:50|3229|3220.3|3229.28|3220.58|3229.28|3220.58|3228.93|3220.23|9
1630378980000|2021-08-31 03:03:00|3229.35|3220.65|3229.28|3220.58|3229.36|3220.66|3229.08|3220.38|17
1630378990000|2021-08-31 03:03:10|3229.29|3220.59|3229.16|3220.46|3230.04|3221.34|3229.16|3220.46|14
1630379000000|2021-08-31 03:03:20|3229.87|3221.17|3230.1|3221.4|3230.19|3221.49|3229.36|3220.66|20
1630379010000|2021-08-31 03:03:30|3230.09|3221.39|3228.44|3219.74|3230.09|3221.39|3228.38|3219.68|32
1630379020000|2021-08-31 03:03:40|3228.41|3219.71|3227.56|3218.86|3228.75|3220.05|3227.56|3218.86|39
1630379030000|2021-08-31 03:03:50|3227.5|3218.8|3228.95|3220.25|3229.09|3220.39|3227.22|3218.52|32
1630379040000|2021-08-31 03:04:00|3229.02|3220.32|3228.35|3219.65|3229.51|3220.81|3228.35|3219.65|30
1630379050000|2021-08-31 03:04:10|3228.34|3219.64|3228.44|3219.74|3229.05|3220.35|3228.01|3219.31|27
1630379060000|2021-08-31 03:04:20|3228.58|3219.88|3228.51|3219.81|3229.53|3220.83|3228.51|3219.81|19
1630379070000|2021-08-31 03:04:30|3228.22|3219.52|3226.95|3218.25|3228.64|3219.94|3226.78|3218.08|35
1630379080000|2021-08-31 03:04:40|3226.86|3218.16|3226.94|3218.24|3227.14|3218.44|3226.8|3218.1|24
1630379090000|2021-08-31 03:04:50|3226.95|3218.25|3226.48|3217.78|3226.95|3218.25|3226.44|3217.74|16
1630379100000|2021-08-31 03:05:00|3226.47|3217.77|3225.23|3216.53|3226.47|3217.77|3225.13|3216.43|26
1630379110000|2021-08-31 03:05:10|3224.56|3215.86|3223.92|3215.22|3224.56|3215.86|3223.85|3215.15|33
1630379120000|2021-08-31 03:05:20|3223.9|3215.2|3222.6|3213.9|3223.9|3215.2|3222.52|3213.82|35
1630379130000|2021-08-31 03:05:30|3222.59|3213.89|3222.1|3213.4|3222.74|3214.04|3222|3213.3|32
1630379140000|2021-08-31 03:05:40|3222.07|3213.37|3220.75|3212.05|3222.31|3213.61|3220.75|3212.05|34
1630379150000|2021-08-31 03:05:50|3220.73|3212.03|3221.44|3212.74|3221.49|3212.79|3220.6|3211.9|34
1630379160000|2021-08-31 03:06:00|3221.42|3212.72|3220.78|3212.08|3221.47|3212.77|3220.59|3211.89|29
1630379170000|2021-08-31 03:06:10|3220.68|3211.98|3221.86|3213.16|3221.86|3213.16|3220.44|3211.74|30
1630379180000|2021-08-31 03:06:20|3221.83|3213.13|3221.55|3212.85|3222.33|3213.63|3221.55|3212.85|29
1630379190000|2021-08-31 03:06:30|3221.56|3212.86|3221.52|3212.82|3221.61|3212.91|3221.5|3212.8|28
1630379200000|2021-08-31 03:06:40|3221.55|3212.85|3221.87|3213.17|3222.43|3213.73|3221.53|3212.83|32
1630379210000|2021-08-31 03:06:50|3221.83|3213.13|3222.61|3213.91|3222.61|3213.91|3221.77|3213.07|32
1630379220000|2021-08-31 03:07:00|3222.49|3213.79|3221.82|3213.12|3222.49|3213.79|3221.65|3212.95|35
1630379230000|2021-08-31 03:07:10|3221.75|3213.05|3221.25|3212.55|3221.75|3213.05|3221.24|3212.54|35
1630379240000|2021-08-31 03:07:20|3221.26|3212.56|3222.15|3213.45|3222.44|3213.74|3221.24|3212.54|36
1630379250000|2021-08-31 03:07:30|3222.25|3213.55|3221.24|3212.54|3222.25|3213.55|3221.23|3212.53|32
1630379260000|2021-08-31 03:07:40|3221.23|3212.53|3221.08|3212.38|3221.24|3212.54|3220.84|3212.14|30
1630379270000|2021-08-31 03:07:50|3221.11|3212.41|3222.49|3213.79|3222.58|3213.88|3221.11|3212.41|29
1630379280000|2021-08-31 03:08:00|3222.47|3213.77|3220.95|3212.25|3222.48|3213.78|3220.9|3212.2|29
1630379290000|2021-08-31 03:08:10|3220.85|3212.15|3221.46|3212.76|3221.46|3212.76|3220.81|3212.11|24
1630379300000|2021-08-31 03:08:20|3221.49|3212.79|3221.86|3213.16|3221.86|3213.16|3221.38|3212.68|26
1630379310000|2021-08-31 03:08:30|3221.39|3212.69|3221.37|3212.67|3221.4|3212.7|3221.32|3212.62|25
1630379320000|2021-08-31 03:08:40|3221.35|3212.65|3221.9|3213.2|3222.11|3213.41|3221.26|3212.56|29
1630379330000|2021-08-31 03:08:50|3222.04|3213.34|3221.51|3212.81|3222.04|3213.34|3221.51|3212.81|16
1630379340000|2021-08-31 03:09:00|3221.53|3212.83|3221.77|3213.07|3221.94|3213.24|3221.53|3212.83|24
1630379350000|2021-08-31 03:09:10|3221.78|3213.08|3222.17|3213.47|3222.17|3213.47|3221.77|3213.07|23
1630379360000|2021-08-31 03:09:20|3222.39|3213.69|3222|3213.3|3222.42|3213.72|3221.88|3213.18|14
1630379370000|2021-08-31 03:09:30|3222.28|3213.58|3223.38|3214.68|3223.38|3214.68|3222.23|3213.53|26
1630379380000|2021-08-31 03:09:40|3223.04|3214.34|3222.74|3214.04|3223.08|3214.38|3222.64|3213.94|33
1630379390000|2021-08-31 03:09:50|3222.76|3214.06|3222.92|3214.22|3222.92|3214.22|3222.76|3214.06|34
1630379400000|2021-08-31 03:10:00|3222.82|3214.12|3222.12|3213.42|3222.83|3214.13|3222.02|3213.32|36
1630379410000|2021-08-31 03:10:10|3222.1|3213.4|3222.17|3213.47|3222.19|3213.49|3221.97|3213.27|23
1630379420000|2021-08-31 03:10:20|3222.09|3213.39|3222.03|3213.33|3222.09|3213.39|3221.99|3213.29|20
1630379430000|2021-08-31 03:10:30|3222.08|3213.38|3221.79|3213.09|3222.1|3213.4|3221.76|3213.06|29
1630379440000|2021-08-31 03:10:40|3221.83|3213.13|3221.97|3213.27|3221.99|3213.29|3221.82|3213.12|28
1630379450000|2021-08-31 03:10:50|3221.98|3213.28|3222.47|3213.77|3222.47|3213.77|3221.95|3213.25|28
1630379460000|2021-08-31 03:11:00|3222.54|3213.84|3221.72|3213.02|3222.58|3213.88|3221.72|3213.02|36
1630379470000|2021-08-31 03:11:10|3221.78|3213.08|3222.05|3213.35|3222.05|3213.35|3221.69|3212.99|35
1630379480000|2021-08-31 03:11:20|3222.04|3213.34|3222.71|3214.01|3222.97|3214.27|3222.04|3213.34|24
1630379490000|2021-08-31 03:11:30|3222.8|3214.1|3222.91|3214.21|3222.97|3214.27|3222.62|3213.92|23
1630379500000|2021-08-31 03:11:40|3222.89|3214.19|3222.64|3213.94|3222.91|3214.21|3222.64|3213.94|11
1630379510000|2021-08-31 03:11:50|3222.91|3214.21|3223.11|3214.41|3223.6|3214.9|3222.76|3214.06|27
1630379520000|2021-08-31 03:12:00|3223.07|3214.37|3223.15|3214.45|3223.21|3214.51|3222.95|3214.25|21
1630379530000|2021-08-31 03:12:10|3223.27|3214.57|3223.39|3214.69|3223.4|3214.7|3223.2|3214.5|27
1630379540000|2021-08-31 03:12:20|3223.78|3215.08|3223.54|3214.84|3223.92|3215.22|3223.5|3214.8|35
1630379550000|2021-08-31 03:12:30|3223.56|3214.86|3224.34|3215.64|3224.53|3215.83|3223.56|3214.86|36
1630379560000|2021-08-31 03:12:40|3224.15|3215.45|3224.15|3215.45|3224.47|3215.77|3224.04|3215.34|35
1630379570000|2021-08-31 03:12:50|3224.14|3215.44|3224.13|3215.43|3224.32|3215.62|3224.11|3215.41|28
1630379580000|2021-08-31 03:13:00|3224.12|3215.42|3223.43|3214.73|3224.31|3215.61|3223.43|3214.73|32
1630379590000|2021-08-31 03:13:10|3223.39|3214.69|3222.95|3214.25|3223.39|3214.69|3222.55|3213.85|33
1630379600000|2021-08-31 03:13:20|3222.96|3214.26|3223.18|3214.48|3223.38|3214.68|3221.97|3213.27|34
1630379610000|2021-08-31 03:13:30|3223.21|3214.51|3224.01|3215.31|3224.39|3215.69|3223.21|3214.51|38
1630379620000|2021-08-31 03:13:40|3224.21|3215.51|3223.34|3214.64|3224.26|3215.56|3223.34|3214.64|35
1630379630000|2021-08-31 03:13:50|3223.81|3215.11|3223.86|3215.16|3224.63|3215.93|3223.81|3215.11|34
1630379640000|2021-08-31 03:14:00|3223.97|3215.27|3224.28|3215.58|3224.47|3215.77|3223.97|3215.27|23
1630379650000|2021-08-31 03:14:10|3224.16|3215.46|3224.2|3215.5|3224.23|3215.53|3223.94|3215.24|24
1630379660000|2021-08-31 03:14:20|3224.17|3215.47|3225.1|3216.4|3225.22|3216.52|3224.17|3215.47|23
1630379670000|2021-08-31 03:14:30|3225.04|3216.34|3225.27|3216.57|3225.31|3216.61|3225.02|3216.32|10
1630379680000|2021-08-31 03:14:40|3225.26|3216.56|3224.34|3215.64|3225.27|3216.57|3223.21|3214.51|21
1630379690000|2021-08-31 03:14:50|3224|3215.3|3225.76|3217.06|3226.49|3217.79|3224|3215.3|33
1630379700000|2021-08-31 03:15:00|3225.85|3217.15|3224.68|3215.98|3225.85|3217.15|3224.45|3215.75|36
1630379710000|2021-08-31 03:15:10|3224.73|3216.03|3223.46|3214.76|3224.97|3216.27|3223.43|3214.73|35
1630379720000|2021-08-31 03:15:20|3223.51|3214.81|3221.46|3212.76|3223.51|3214.81|3221.4|3212.7|25
1630379730000|2021-08-31 03:15:30|3221.52|3212.82|3221.71|3213.01|3221.71|3213.01|3220.8|3212.1|28
1630379740000|2021-08-31 03:15:40|3221.77|3213.07|3221.38|3212.68|3222.03|3213.33|3221.3|3212.6|28
1630379750000|2021-08-31 03:15:50|3221.48|3212.78|3222.06|3213.36|3222.33|3213.63|3221.48|3212.78|25
1630379760000|2021-08-31 03:16:00|3222.1|3213.4|3221.03|3212.33|3222.1|3213.4|3220.96|3212.26|22
1630379770000|2021-08-31 03:16:10|3221|3212.3|3220.93|3212.23|3221.06|3212.36|3220.85|3212.15|15
1630379780000|2021-08-31 03:16:20|3220.92|3212.22|3221.11|3212.41|3221.63|3212.93|3220.7|3212|37
1630379790000|2021-08-31 03:16:30|3221.15|3212.45|3221.27|3212.57|3221.27|3212.57|3221|3212.3|34
1630379800000|2021-08-31 03:16:40|3221.35|3212.65|3222.49|3213.79|3222.83|3214.13|3221.3|3212.6|37
1630379810000|2021-08-31 03:16:50|3222.41|3213.71|3222.2|3213.5|3222.54|3213.84|3222.13|3213.43|31
1630379820000|2021-08-31 03:17:00|3222.13|3213.43|3222.99|3214.29|3223.58|3214.88|3222.11|3213.41|38
1630379830000|2021-08-31 03:17:10|3223.03|3214.33|3223.53|3214.83|3223.6|3214.9|3222.93|3214.23|30
1630379840000|2021-08-31 03:17:20|3223.38|3214.68|3223.76|3215.06|3224.06|3215.36|3223.37|3214.67|30
1630379850000|2021-08-31 03:17:30|3223.78|3215.08|3223.93|3215.23|3224.13|3215.43|3223.29|3214.59|29
1630379860000|2021-08-31 03:17:40|3223.95|3215.25|3223.65|3214.95|3223.95|3215.25|3223.39|3214.69|23
1630379870000|2021-08-31 03:17:50|3223.72|3215.02|3224.08|3215.38|3224.66|3215.96|3223.72|3215.02|33
1630379880000|2021-08-31 03:18:00|3224.07|3215.37|3223.67|3214.97|3224.31|3215.61|3223.54|3214.84|37
1630379890000|2021-08-31 03:18:10|3223.29|3214.59|3224.2|3215.5|3224.27|3215.57|3223.28|3214.58|32
1630379900000|2021-08-31 03:18:20|3224.26|3215.56|3224.81|3216.11|3225.39|3216.69|3223.96|3215.26|35
1630379910000|2021-08-31 03:18:30|3224.62|3215.92|3223.63|3214.93|3224.68|3215.98|3223.23|3214.53|36
1630379920000|2021-08-31 03:18:40|3223.78|3215.08|3224.45|3215.75|3224.53|3215.83|3223.78|3215.08|35
1630379930000|2021-08-31 03:18:50|3224.44|3215.74|3225.7|3217|3225.7|3217|3224.11|3215.41|35
1630379940000|2021-08-31 03:19:00|3225.68|3216.98|3224.95|3216.25|3225.68|3216.98|3224.95|3216.25|21
1630379950000|2021-08-31 03:19:10|3224.91|3216.21|3225.49|3216.79|3225.5|3216.8|3224.72|3216.02|28
1630379960000|2021-08-31 03:19:20|3225.4|3216.7|3225.33|3216.63|3225.54|3216.84|3225.18|3216.48|22
1630379970000|2021-08-31 03:19:30|3225.28|3216.58|3225.37|3216.67|3225.37|3216.67|3225.17|3216.47|7
1630379980000|2021-08-31 03:19:40|3225.36|3216.66|3225.15|3216.45|3225.36|3216.66|3225.11|3216.41|20
1630379990000|2021-08-31 03:19:50|3225.17|3216.47|3225.29|3216.59|3225.55|3216.85|3225.13|3216.43|31
1630380000000|2021-08-31 03:20:00|3225.26|3216.56|3225.27|3216.57|3225.55|3216.85|3225.2|3216.5|33
1630380010000|2021-08-31 03:20:10|3225.28|3216.58|3225.81|3217.11|3225.81|3217.11|3225.18|3216.48|33
1630380020000|2021-08-31 03:20:20|3225.55|3216.85|3227.04|3218.34|3227.41|3218.71|3225.49|3216.79|37
1630380030000|2021-08-31 03:20:30|3227.73|3219.03|3226.88|3218.18|3227.74|3219.04|3226.69|3217.99|27
1630380040000|2021-08-31 03:20:40|3226.77|3218.07|3226.28|3217.58|3227.25|3218.55|3226.28|3217.58|24
1630380050000|2021-08-31 03:20:50|3226.21|3217.51|3226.81|3218.11|3226.84|3218.14|3226.21|3217.51|28
1630380060000|2021-08-31 03:21:00|3226.82|3218.12|3226.71|3218.01|3226.83|3218.13|3226.64|3217.94|16
1630380070000|2021-08-31 03:21:10|3226.79|3218.09|3226.98|3218.28|3226.98|3218.28|3226.67|3217.97|18
1630380080000|2021-08-31 03:21:20|3227.07|3218.37|3227.41|3218.71|3227.43|3218.73|3227.07|3218.37|18
1630380090000|2021-08-31 03:21:30|3227.43|3218.73|3228.07|3219.37|3228.07|3219.37|3227.41|3218.71|32
1630380100000|2021-08-31 03:21:40|3227.97|3219.27|3228.07|3219.37|3228.18|3219.48|3227.6|3218.9|29
1630380110000|2021-08-31 03:21:50|3227.92|3219.22|3228.23|3219.53|3228.9|3220.2|3227.78|3219.08|36
1630380120000|2021-08-31 03:22:00|3228.18|3219.48|3228.14|3219.44|3228.51|3219.81|3228.06|3219.36|34
1630380130000|2021-08-31 03:22:10|3228.16|3219.46|3228.3|3219.6|3228.58|3219.88|3227.35|3218.65|37
1630380140000|2021-08-31 03:22:20|3227.98|3219.28|3228.16|3219.46|3228.49|3219.79|3227.87|3219.17|31
1630380150000|2021-08-31 03:22:30|3228.03|3219.33|3228.16|3219.46|3228.17|3219.47|3227.66|3218.96|37
1630380160000|2021-08-31 03:22:40|3228.27|3219.57|3228.22|3219.52|3228.56|3219.86|3227.98|3219.28|32
1630380170000|2021-08-31 03:22:50|3228.17|3219.47|3228.34|3219.64|3228.56|3219.86|3228.06|3219.36|27
1630380180000|2021-08-31 03:23:00|3228.07|3219.37|3228.36|3219.66|3228.38|3219.68|3228.07|3219.37|11
1630380190000|2021-08-31 03:23:10|3228.38|3219.68|3228.54|3219.84|3228.54|3219.84|3228.38|3219.68|6
1630380200000|2021-08-31 03:23:20|3228.87|3220.17|3228.41|3219.71|3228.87|3220.17|3228.29|3219.59|12
1630380210000|2021-08-31 03:23:30|3228.53|3219.83|3228.54|3219.84|3228.71|3220.01|3228.2|3219.5|25
1630380220000|2021-08-31 03:23:40|3228.56|3219.86|3228.45|3219.75|3228.63|3219.93|3228.4|3219.7|13
1630380230000|2021-08-31 03:23:50|3228.55|3219.85|3228.94|3220.24|3228.97|3220.27|3228.38|3219.68|12
1630380240000|2021-08-31 03:24:00|3229.12|3220.42|3229.04|3220.34|3229.38|3220.68|3228.3|3219.6|34
1630380250000|2021-08-31 03:24:10|3229.28|3220.58|3230.1|3221.4|3230.11|3221.41|3228.73|3220.03|38
1630380260000|2021-08-31 03:24:20|3229.75|3221.05|3229.83|3221.13|3230.1|3221.4|3229.41|3220.71|27
1630380270000|2021-08-31 03:24:30|3229.82|3221.12|3229.51|3220.81|3229.83|3221.13|3229.09|3220.39|21
1630380280000|2021-08-31 03:24:40|3229.43|3220.73|3229.37|3220.67|3229.56|3220.86|3229.37|3220.67|8
1630380290000|2021-08-31 03:24:50|3229.36|3220.66|3229.38|3220.68|3229.49|3220.79|3229.17|3220.47|20
1630380300000|2021-08-31 03:25:00|3229.4|3220.7|3228.41|3219.71|3229.41|3220.71|3228.41|3219.71|21
1630380310000|2021-08-31 03:25:10|3228.42|3219.72|3227.94|3219.24|3228.53|3219.83|3227.87|3219.17|25
1630380320000|2021-08-31 03:25:20|3228|3219.3|3228.59|3219.89|3228.59|3219.89|3227.71|3219.01|24
1630380330000|2021-08-31 03:25:30|3228.19|3219.49|3228.18|3219.48|3228.31|3219.61|3228.09|3219.39|36
1630380340000|2021-08-31 03:25:40|3228.12|3219.42|3228.21|3219.51|3228.45|3219.75|3228.12|3219.42|33
1630380350000|2021-08-31 03:25:50|3228.2|3219.5|3228.27|3219.57|3228.38|3219.68|3228.06|3219.36|35
1630380360000|2021-08-31 03:26:00|3228.26|3219.56|3227.17|3218.47|3228.26|3219.56|3227.17|3218.47|37
1630380370000|2021-08-31 03:26:10|3227.09|3218.39|3227.63|3218.93|3228.1|3219.4|3226.71|3218.01|35
1630380380000|2021-08-31 03:26:20|3227.67|3218.97|3228.67|3219.97|3228.68|3219.98|3227.59|3218.89|38
1630380390000|2021-08-31 03:26:30|3228.66|3219.96|3228.19|3219.49|3228.95|3220.25|3228.19|3219.49|36
1630380400000|2021-08-31 03:26:40|3228.28|3219.58|3228.61|3219.91|3228.74|3220.04|3228.27|3219.57|34
1630380410000|2021-08-31 03:26:50|3228.51|3219.81|3228.49|3219.79|3228.68|3219.98|3228.31|3219.61|25
1630380420000|2021-08-31 03:27:00|3228.39|3219.69|3228.43|3219.73|3228.93|3220.23|3228.31|3219.61|28
1630380430000|2021-08-31 03:27:10|3228.45|3219.75|3228.4|3219.7|3228.45|3219.75|3228.16|3219.46|14
1630380440000|2021-08-31 03:27:20|3228.42|3219.72|3228.49|3219.79|3228.52|3219.82|3228.42|3219.72|15
1630380450000|2021-08-31 03:27:30|3228.52|3219.82|3227.32|3218.62|3228.52|3219.82|3227.26|3218.56|20
1630380460000|2021-08-31 03:27:40|3227.31|3218.61|3227.53|3218.83|3227.53|3218.83|3227.18|3218.48|17
1630380470000|2021-08-31 03:27:50|3227.45|3218.75|3227.35|3218.65|3227.49|3218.79|3227.26|3218.56|28
1630380480000|2021-08-31 03:28:00|3227.42|3218.72|3228.08|3219.38|3228.08|3219.38|3227.26|3218.56|29
1630380490000|2021-08-31 03:28:10|3227.98|3219.28|3227.87|3219.17|3228.06|3219.36|3227.39|3218.69|28
1630380500000|2021-08-31 03:28:20|3227.72|3219.02|3227.71|3219.01|3227.79|3219.09|3227.68|3218.98|17
1630380510000|2021-08-31 03:28:30|3227.73|3219.03|3227.72|3219.02|3227.8|3219.1|3227.65|3218.95|19
1630380520000|2021-08-31 03:28:40|3227.75|3219.05|3228.37|3219.67|3228.37|3219.67|3227.75|3219.05|12
1630380530000|2021-08-31 03:28:50|3228.35|3219.65|3228.6|3219.9|3228.6|3219.9|3228.35|3219.65|15
1630380540000|2021-08-31 03:29:00|3228.61|3219.91|3228.67|3219.97|3228.68|3219.98|3228.61|3219.91|17
1630380550000|2021-08-31 03:29:10|3228.68|3219.98|3229.21|3220.51|3229.85|3221.15|3228.55|3219.85|19
1630380560000|2021-08-31 03:29:20|3229.14|3220.44|3229.49|3220.79|3229.52|3220.82|3229.11|3220.41|33
1630380570000|2021-08-31 03:29:30|3229.34|3220.64|3228.83|3220.13|3229.44|3220.74|3228.39|3219.69|33
1630380580000|2021-08-31 03:29:40|3229.08|3220.38|3229.72|3221.02|3229.86|3221.16|3229.04|3220.34|37
1630380590000|2021-08-31 03:29:50|3229.75|3221.05|3229.85|3221.15|3230.63|3221.93|3229.51|3220.81|38
1630380600000|2021-08-31 03:30:00|3229.84|3221.14|3229.83|3221.13|3229.86|3221.16|3229.38|3220.68|36
1630380610000|2021-08-31 03:30:10|3229.68|3220.98|3229.6|3220.9|3229.94|3221.24|3229.47|3220.77|26
1630380620000|2021-08-31 03:30:20|3229.59|3220.89|3229.6|3220.9|3229.68|3220.98|3229.47|3220.77|14
1630380630000|2021-08-31 03:30:30|3229.63|3220.93|3229.54|3220.84|3229.64|3220.94|3229.34|3220.64|13
1630380640000|2021-08-31 03:30:40|3229.56|3220.86|3229.44|3220.74|3229.71|3221.01|3229.29|3220.59|20
1630380650000|2021-08-31 03:30:50|3229.55|3220.85|3229.44|3220.74|3229.65|3220.95|3229.36|3220.66|19
1630380660000|2021-08-31 03:31:00|3229.43|3220.73|3228.85|3220.15|3229.5|3220.8|3228.57|3219.87|23
1630380670000|2021-08-31 03:31:10|3228.91|3220.21|3228.83|3220.13|3229.11|3220.41|3228.79|3220.09|26
1630380680000|2021-08-31 03:31:20|3228.84|3220.14|3228.82|3220.12|3228.97|3220.27|3228.78|3220.08|32
1630380690000|2021-08-31 03:31:30|3228.81|3220.11|3228.6|3219.9|3228.81|3220.11|3228.44|3219.74|28
1630380700000|2021-08-31 03:31:40|3228.63|3219.93|3228.65|3219.95|3228.92|3220.22|3228.54|3219.84|37
1630380710000|2021-08-31 03:31:50|3228.69|3219.99|3228.56|3219.86|3228.71|3220.01|3228.56|3219.86|25
1630380720000|2021-08-31 03:32:00|3228.68|3219.98|3227.69|3218.99|3228.68|3219.98|3227.63|3218.93|22
1630380730000|2021-08-31 03:32:10|3227.6|3218.9|3227.44|3218.74|3227.6|3218.9|3227.2|3218.5|23
1630380740000|2021-08-31 03:32:20|3227.34|3218.64|3227.12|3218.42|3227.43|3218.73|3227.03|3218.33|29
1630380750000|2021-08-31 03:32:30|3227.11|3218.41|3227.18|3218.48|3227.4|3218.7|3227.01|3218.31|23
1630380760000|2021-08-31 03:32:40|3227.28|3218.58|3227.18|3218.48|3227.28|3218.58|3227.18|3218.48|13
1630380770000|2021-08-31 03:32:50|3227.19|3218.49|3227|3218.3|3227.19|3218.49|3227|3218.3|9
1630380780000|2021-08-31 03:33:00|3226.93|3218.23|3226.61|3217.91|3226.93|3218.23|3226.61|3217.91|9
1630380790000|2021-08-31 03:33:10|3226.7|3218|3226.46|3217.76|3226.7|3218|3226.46|3217.76|11
1630380800000|2021-08-31 03:33:20|3226.45|3217.75|3225.36|3216.66|3226.45|3217.75|3225.22|3216.52|23
1630380810000|2021-08-31 03:33:30|3225.35|3216.65|3224.69|3215.99|3225.35|3216.65|3224.69|3215.99|23
1630380820000|2021-08-31 03:33:40|3224.83|3216.13|3225.78|3217.08|3226.27|3217.57|3224.17|3215.47|38
1630380830000|2021-08-31 03:33:50|3225.62|3216.92|3224.99|3216.29|3225.62|3216.92|3224.16|3215.46|38
1630380840000|2021-08-31 03:34:00|3224.71|3216.01|3224.91|3216.21|3224.97|3216.27|3224.59|3215.89|37
1630380850000|2021-08-31 03:34:10|3224.92|3216.22|3225.66|3216.96|3225.86|3217.16|3224.92|3216.22|38
1630380860000|2021-08-31 03:34:20|3225.63|3216.93|3225.88|3217.18|3225.89|3217.19|3225.63|3216.93|20
1630380870000|2021-08-31 03:34:30|3225.73|3217.03|3224.45|3215.75|3225.73|3217.03|3224.45|3215.75|13
1630380880000|2021-08-31 03:34:40|3224.46|3215.76|3223.36|3214.66|3224.46|3215.76|3223.07|3214.37|13
1630380890000|2021-08-31 03:34:50|3223.38|3214.68|3223.42|3214.72|3223.42|3214.72|3223.35|3214.65|11
1630380900000|2021-08-31 03:35:00|3223.43|3214.73|3223.43|3214.73|3223.5|3214.8|3223.36|3214.66|19
1630380910000|2021-08-31 03:35:10|3223.41|3214.71|3222.91|3214.21|3223.41|3214.71|3222.91|3214.21|12
1630380920000|2021-08-31 03:35:20|3222.89|3214.19|3222.04|3213.34|3222.89|3214.19|3221.73|3213.03|20
1630380930000|2021-08-31 03:35:30|3222.14|3213.44|3222.43|3213.73|3222.48|3213.78|3221.96|3213.26|37
1630380940000|2021-08-31 03:35:40|3222.55|3213.85|3222.38|3213.68|3222.55|3213.85|3222.38|3213.68|33
1630380950000|2021-08-31 03:35:50|3222.4|3213.7|3222.17|3213.47|3222.5|3213.8|3221.97|3213.27|36
1630380960000|2021-08-31 03:36:00|3222.11|3213.41|3222.71|3214.01|3222.83|3214.13|3221.93|3213.23|34
1630380970000|2021-08-31 03:36:10|3222.62|3213.92|3222.9|3214.2|3222.9|3214.2|3222.38|3213.68|39
1630380980000|2021-08-31 03:36:20|3222.75|3214.05|3223.52|3214.82|3223.52|3214.82|3222.75|3214.05|33
1630380990000|2021-08-31 03:36:30|3223.78|3215.08|3223.78|3215.08|3224.05|3215.35|3223.7|3215|26
1630381000000|2021-08-31 03:36:40|3223.84|3215.14|3223.8|3215.1|3224.15|3215.45|3223.45|3214.75|31
1630381010000|2021-08-31 03:36:50|3223.95|3215.25|3223.25|3214.55|3223.99|3215.29|3222.98|3214.28|21
1630381020000|2021-08-31 03:37:00|3223.2|3214.5|3223.24|3214.54|3223.24|3214.54|3223.03|3214.33|13
1630381030000|2021-08-31 03:37:10|3223.04|3214.34|3223.36|3214.66|3223.43|3214.73|3223.04|3214.34|24
1630381040000|2021-08-31 03:37:20|3223.37|3214.67|3223.63|3214.93|3223.68|3214.98|3223.35|3214.65|28
1630381050000|2021-08-31 03:37:30|3223.83|3215.13|3224.25|3215.55|3224.25|3215.55|3223.43|3214.73|33
1630381060000|2021-08-31 03:37:40|3223.72|3215.02|3223.91|3215.21|3224.22|3215.52|3223.35|3214.65|24
1630381070000|2021-08-31 03:37:50|3223.92|3215.22|3223.76|3215.06|3223.95|3215.25|3223.65|3214.95|19
1630381080000|2021-08-31 03:38:00|3223.83|3215.13|3223.51|3214.81|3223.83|3215.13|3223.49|3214.79|13
1630381090000|2021-08-31 03:38:10|3223.87|3215.17|3223.97|3215.27|3224.14|3215.44|3223.7|3215|19
1630381100000|2021-08-31 03:38:20|3223.74|3215.04|3223.94|3215.24|3223.94|3215.24|3223.72|3215.02|20
1630381110000|2021-08-31 03:38:30|3223.99|3215.29|3224.01|3215.31|3224.09|3215.39|3223.8|3215.1|19
1630381120000|2021-08-31 03:38:40|3224.04|3215.34|3224.13|3215.43|3224.26|3215.56|3224.02|3215.32|29
1630381130000|2021-08-31 03:38:50|3224.06|3215.36|3224|3215.3|3224.21|3215.51|3223.93|3215.23|33
1630381140000|2021-08-31 03:39:00|3223.99|3215.29|3224.03|3215.33|3224.17|3215.47|3223.9|3215.2|35
1630381150000|2021-08-31 03:39:10|3223.92|3215.22|3225.3|3216.6|3225.3|3216.6|3223.9|3215.2|36
1630381160000|2021-08-31 03:39:20|3225.56|3216.86|3225.99|3217.29|3226.24|3217.54|3225.56|3216.86|32
1630381170000|2021-08-31 03:39:30|3225.97|3217.27|3225.97|3217.27|3226.05|3217.35|3225.97|3217.27|15
1630381180000|2021-08-31 03:39:40|3225.96|3217.26|3224.15|3215.45|3225.99|3217.29|3224.12|3215.42|27
1630381190000|2021-08-31 03:39:50|3224.23|3215.53|3224.39|3215.69|3224.39|3215.69|3224.12|3215.42|21
1630381200000|2021-08-31 03:40:00|3224.31|3215.61|3223.98|3215.28|3224.39|3215.69|3223.83|3215.13|15
1630381210000|2021-08-31 03:40:10|3223.89|3215.19|3223.11|3214.41|3223.98|3215.28|3223.02|3214.32|28
1630381220000|2021-08-31 03:40:20|3223.07|3214.37|3222.04|3213.34|3223.15|3214.45|3221.56|3212.86|29
1630381230000|2021-08-31 03:40:30|3221.97|3213.27|3225.13|3216.43|3225.13|3216.43|3221.6|3212.9|35
1630381240000|2021-08-31 03:40:40|3224.83|3216.13|3225.51|3216.81|3225.54|3216.84|3224.83|3216.13|28
1630381250000|2021-08-31 03:40:50|3225.38|3216.68|3225.3|3216.6|3225.52|3216.82|3225.2|3216.5|16
1630381260000|2021-08-31 03:41:00|3225.27|3216.57|3225.41|3216.71|3225.47|3216.77|3225.25|3216.55|22
1630381270000|2021-08-31 03:41:10|3225.42|3216.72|3225.19|3216.49|3225.42|3216.72|3225.13|3216.43|18
1630381280000|2021-08-31 03:41:20|3225.13|3216.43|3225.32|3216.62|3225.51|3216.81|3225.13|3216.43|18
1630381290000|2021-08-31 03:41:30|3225.3|3216.6|3225.5|3216.8|3225.68|3216.98|3225.26|3216.56|30
1630381300000|2021-08-31 03:41:40|3225.68|3216.98|3225.56|3216.86|3225.68|3216.98|3225.5|3216.8|22
1630381310000|2021-08-31 03:41:50|3225.6|3216.9|3225.39|3216.69|3225.6|3216.9|3225.36|3216.66|35
1630381320000|2021-08-31 03:42:00|3224.99|3216.29|3225.26|3216.56|3225.26|3216.56|3224.94|3216.24|33
1630381330000|2021-08-31 03:42:10|3225.22|3216.52|3225.29|3216.59|3225.44|3216.74|3225.22|3216.52|30
1630381340000|2021-08-31 03:42:20|3225.24|3216.54|3225.3|3216.6|3225.41|3216.71|3225.24|3216.54|29
1630381350000|2021-08-31 03:42:30|3225.29|3216.59|3225.07|3216.37|3225.3|3216.6|3225.07|3216.37|23
1630381360000|2021-08-31 03:42:40|3225.09|3216.39|3225.08|3216.38|3225.15|3216.45|3225.07|3216.37|22
1630381370000|2021-08-31 03:42:50|3225.11|3216.41|3225.48|3216.78|3225.61|3216.91|3225.09|3216.39|19
1630381380000|2021-08-31 03:43:00|3225.47|3216.77|3225.27|3216.57|3225.51|3216.81|3225.25|3216.55|31
1630381390000|2021-08-31 03:43:10|3225.48|3216.78|3225.32|3216.62|3225.48|3216.78|3225.24|3216.54|14
1630381400000|2021-08-31 03:43:20|3225.34|3216.64|3225.19|3216.49|3225.34|3216.64|3225.19|3216.49|6
1630381410000|2021-08-31 03:43:30|3225.14|3216.44|3225.1|3216.4|3225.45|3216.75|3225.09|3216.39|23
1630381420000|2021-08-31 03:43:40|3225.08|3216.38|3225.07|3216.37|3225.15|3216.45|3225.07|3216.37|22
1630381430000|2021-08-31 03:43:50|3225.12|3216.42|3225.08|3216.38|3225.13|3216.43|3225.08|3216.38|8
1630381440000|2021-08-31 03:44:00|3225.09|3216.39|3225.16|3216.46|3225.16|3216.46|3225.09|3216.39|15
1630381450000|2021-08-31 03:44:10|3225.3|3216.6|3225.11|3216.41|3225.34|3216.64|3225.08|3216.38|32
1630381460000|2021-08-31 03:44:20|3225.03|3216.33|3225.16|3216.46|3225.34|3216.64|3225.03|3216.33|28
1630381470000|2021-08-31 03:44:30|3225.17|3216.47|3225.19|3216.49|3225.45|3216.75|3225.13|3216.43|24
1630381480000|2021-08-31 03:44:40|3225.15|3216.45|3225.28|3216.58|3225.38|3216.68|3225.15|3216.45|22
1630381490000|2021-08-31 03:44:50|3225.37|3216.67|3225.25|3216.55|3225.49|3216.79|3225.23|3216.53|33
1630381500000|2021-08-31 03:45:00|3225.22|3216.52|3225.09|3216.39|3225.24|3216.54|3224.84|3216.14|29
1630381510000|2021-08-31 03:45:10|3225.18|3216.48|3225.17|3216.47|3225.53|3216.83|3225.16|3216.46|28
1630381520000|2021-08-31 03:45:20|3225.27|3216.57|3225.35|3216.65|3225.37|3216.67|3225.1|3216.4|32
1630381530000|2021-08-31 03:45:30|3225.36|3216.66|3225.19|3216.49|3225.59|3216.89|3225.18|3216.48|34
1630381540000|2021-08-31 03:45:40|3225.18|3216.48|3225.52|3216.82|3225.82|3217.12|3225.16|3216.46|39
1630381550000|2021-08-31 03:45:50|3225.47|3216.77|3225.42|3216.72|3225.92|3217.22|3225.22|3216.52|33
1630381560000|2021-08-31 03:46:00|3225.35|3216.65|3225.42|3216.72|3225.73|3217.03|3225.29|3216.59|29
1630381570000|2021-08-31 03:46:10|3225.4|3216.7|3225.55|3216.85|3225.67|3216.97|3225.2|3216.5|23
1630381580000|2021-08-31 03:46:20|3225.49|3216.79|3226.03|3217.33|3226.03|3217.33|3225.29|3216.59|29
1630381590000|2021-08-31 03:46:30|3225.52|3216.82|3225.46|3216.76|3226.05|3217.35|3225.31|3216.61|26
1630381600000|2021-08-31 03:46:40|3225.51|3216.81|3226.85|3218.15|3226.92|3218.22|3225.46|3216.76|29
1630381610000|2021-08-31 03:46:50|3226.86|3218.16|3227.86|3219.16|3227.86|3219.16|3226.7|3218|24
1630381620000|2021-08-31 03:47:00|3227.81|3219.11|3228.38|3219.68|3228.42|3219.72|3227.8|3219.1|32
1630381630000|2021-08-31 03:47:10|3228.34|3219.64|3228.8|3220.1|3228.86|3220.16|3228.3|3219.6|35
1630381640000|2021-08-31 03:47:20|3229|3220.3|3228.86|3220.16|3229.14|3220.44|3228.8|3220.1|31
1630381650000|2021-08-31 03:47:30|3228.93|3220.23|3228.89|3220.19|3229.09|3220.39|3228.53|3219.83|32
1630381660000|2021-08-31 03:47:40|3228.92|3220.22|3229.1|3220.4|3229.35|3220.65|3228.8|3220.1|31
1630381670000|2021-08-31 03:47:50|3229.13|3220.43|3230|3221.3|3230.03|3221.33|3229.13|3220.43|31
1630381680000|2021-08-31 03:48:00|3229.96|3221.26|3230.25|3221.55|3230.34|3221.64|3229.54|3220.84|39
1630381690000|2021-08-31 03:48:10|3229.98|3221.28|3230.31|3221.61|3230.33|3221.63|3229.4|3220.7|36
1630381700000|2021-08-31 03:48:20|3230.09|3221.39|3234.35|3225.65|3234.35|3225.65|3230.02|3221.32|36
1630381710000|2021-08-31 03:48:30|3234.46|3225.76|3235.04|3226.34|3235.6|3226.9|3233.99|3225.29|35
1630381720000|2021-08-31 03:48:40|3235.05|3226.35|3235.91|3227.21|3235.97|3227.27|3234.9|3226.2|32
1630381730000|2021-08-31 03:48:50|3235.95|3227.25|3235.15|3226.45|3236.01|3227.31|3235.1|3226.4|19
1630381740000|2021-08-31 03:49:00|3235.18|3226.48|3234.86|3226.16|3235.96|3227.26|3234.76|3226.06|30
1630381750000|2021-08-31 03:49:10|3234.96|3226.26|3235.48|3226.78|3235.55|3226.85|3234.79|3226.09|30
1630381760000|2021-08-31 03:49:20|3235.32|3226.62|3234.37|3225.67|3235.56|3226.86|3234.26|3225.56|33
1630381770000|2021-08-31 03:49:30|3234.4|3225.7|3232.99|3224.29|3234.46|3225.76|3232.99|3224.29|31
1630381780000|2021-08-31 03:49:40|3232.7|3224|3233.84|3225.14|3233.93|3225.23|3232.47|3223.77|36
1630381790000|2021-08-31 03:49:50|3233.81|3225.11|3234.1|3225.4|3234.41|3225.71|3233.81|3225.11|37
1630381800000|2021-08-31 03:50:00|3234.13|3225.43|3234.33|3225.63|3234.44|3225.74|3233.87|3225.17|35
1630381810000|2021-08-31 03:50:10|3234.35|3225.65|3234.09|3225.39|3234.41|3225.71|3233.98|3225.28|33
1630381820000|2021-08-31 03:50:20|3234.1|3225.4|3233.47|3224.77|3234.11|3225.41|3233.47|3224.77|35
1630381830000|2021-08-31 03:50:30|3233.43|3224.73|3235.56|3226.86|3235.82|3227.12|3232.26|3223.56|39
1630381840000|2021-08-31 03:50:40|3235.57|3226.87|3237.33|3228.63|3237.33|3228.63|3235.31|3226.61|36
1630381850000|2021-08-31 03:50:50|3237.29|3228.59|3238.37|3229.67|3239.32|3230.62|3237.29|3228.59|34
1630381860000|2021-08-31 03:51:00|3238.52|3229.82|3239.74|3231.04|3239.74|3231.04|3238.47|3229.77|36
1630381870000|2021-08-31 03:51:10|3239.46|3230.76|3240.74|3232.04|3240.99|3232.29|3239.24|3230.54|35
1630381880000|2021-08-31 03:51:20|3240.69|3231.99|3240.04|3231.34|3240.79|3232.09|3239.78|3231.08|35
1630381890000|2021-08-31 03:51:30|3240.09|3231.39|3241.53|3232.83|3241.53|3232.83|3240.07|3231.37|37
1630381900000|2021-08-31 03:51:40|3241.63|3232.93|3241.4|3232.7|3241.87|3233.17|3241.07|3232.37|38
1630381910000|2021-08-31 03:51:50|3241.35|3232.65|3242.17|3233.47|3242.54|3233.84|3241.21|3232.51|33
1630381920000|2021-08-31 03:52:00|3242.16|3233.46|3242.22|3233.52|3242.37|3233.67|3241.75|3233.05|37
1630381930000|2021-08-31 03:52:10|3242.29|3233.59|3239.77|3231.07|3242.29|3233.59|3239.77|3231.07|36
1630381940000|2021-08-31 03:52:20|3239.67|3230.97|3238.55|3229.85|3239.67|3230.97|3238.55|3229.85|36
1630381950000|2021-08-31 03:52:30|3238.56|3229.86|3240.4|3231.7|3240.44|3231.74|3238.56|3229.86|36
1630381960000|2021-08-31 03:52:40|3240.37|3231.67|3242.27|3233.57|3242.39|3233.69|3239.72|3231.02|38
1630381970000|2021-08-31 03:52:50|3242.31|3233.61|3242.87|3234.17|3242.91|3234.21|3241.88|3233.18|36
1630381980000|2021-08-31 03:53:00|3242.51|3233.81|3243.75|3235.05|3243.87|3235.17|3242.51|3233.81|35
1630381990000|2021-08-31 03:53:10|3243.8|3235.1|3245.95|3237.25|3245.95|3237.25|3243.52|3234.82|36
1630382000000|2021-08-31 03:53:20|3246.01|3237.31|3245.59|3236.89|3246.57|3237.87|3245.45|3236.75|34
1630382010000|2021-08-31 03:53:30|3245.27|3236.57|3244.79|3236.09|3245.82|3237.12|3244.09|3235.39|37
1630382020000|2021-08-31 03:53:40|3244.67|3235.97|3244.43|3235.73|3245.14|3236.44|3243.4|3234.7|37
1630382030000|2021-08-31 03:53:50|3244.66|3235.96|3246.35|3237.65|3246.35|3237.65|3244.66|3235.96|34
1630382040000|2021-08-31 03:54:00|3245.89|3237.19|3244.61|3235.91|3245.89|3237.19|3244.4|3235.7|37
1630382050000|2021-08-31 03:54:10|3244.6|3235.9|3245.74|3237.04|3246.27|3237.57|3244.49|3235.79|36
1630382060000|2021-08-31 03:54:20|3245.49|3236.79|3245.88|3237.18|3245.95|3237.25|3244.7|3236|37
1630382070000|2021-08-31 03:54:30|3245.86|3237.16|3244.99|3236.29|3246.05|3237.35|3244.99|3236.29|35
1630382080000|2021-08-31 03:54:40|3244.93|3236.23|3244.85|3236.15|3244.93|3236.23|3244.58|3235.88|32
1630382090000|2021-08-31 03:54:50|3244.84|3236.14|3244.21|3235.51|3244.96|3236.26|3243.94|3235.24|37
1630382100000|2021-08-31 03:55:00|3244.22|3235.52|3244.45|3235.75|3244.69|3235.99|3243.91|3235.21|38
1630382110000|2021-08-31 03:55:10|3244.4|3235.7|3244.38|3235.68|3244.7|3236|3243.84|3235.14|37
1630382120000|2021-08-31 03:55:20|3244.39|3235.69|3244.45|3235.75|3244.55|3235.85|3244.32|3235.62|29
1630382130000|2021-08-31 03:55:30|3244.41|3235.71|3244.33|3235.63|3244.41|3235.71|3244.3|3235.6|21
1630382140000|2021-08-31 03:55:40|3244.32|3235.62|3246.12|3237.42|3246.13|3237.43|3244.32|3235.62|34
1630382150000|2021-08-31 03:55:50|3246.11|3237.41|3247.73|3239.03|3247.73|3239.03|3245.92|3237.22|28
1630382160000|2021-08-31 03:56:00|3247.66|3238.96|3248.62|3239.92|3248.75|3240.05|3247.64|3238.94|23
1630382170000|2021-08-31 03:56:10|3248.8|3240.1|3248.65|3239.95|3248.87|3240.17|3248.64|3239.94|24
1630382180000|2021-08-31 03:56:20|3248.64|3239.94|3247.79|3239.09|3249.69|3240.99|3247.79|3239.09|33
1630382190000|2021-08-31 03:56:30|3247.66|3238.96|3248.82|3240.12|3248.86|3240.16|3247.14|3238.44|36
1630382200000|2021-08-31 03:56:40|3248.65|3239.95|3247.5|3238.8|3248.65|3239.95|3247.47|3238.77|36
1630382210000|2021-08-31 03:56:50|3247.55|3238.85|3246.92|3238.22|3247.66|3238.96|3246.18|3237.48|35
1630382220000|2021-08-31 03:57:00|3247.01|3238.31|3246.9|3238.2|3247.1|3238.4|3246.66|3237.96|37
1630382230000|2021-08-31 03:57:10|3246.91|3238.21|3246.59|3237.89|3246.92|3238.22|3246.49|3237.79|34
1630382240000|2021-08-31 03:57:20|3246.58|3237.88|3246.6|3237.9|3246.62|3237.92|3245.42|3236.72|30
1630382250000|2021-08-31 03:57:30|3246.61|3237.91|3246.06|3237.36|3246.61|3237.91|3245.95|3237.25|31
1630382260000|2021-08-31 03:57:40|3246.05|3237.35|3245.36|3236.66|3246.5|3237.8|3245.3|3236.6|32
1630382270000|2021-08-31 03:57:50|3245.26|3236.56|3244.83|3236.13|3245.26|3236.56|3243.34|3234.64|34
1630382280000|2021-08-31 03:58:00|3244.6|3235.9|3243.64|3234.94|3244.6|3235.9|3243.63|3234.93|35
1630382290000|2021-08-31 03:58:10|3243.62|3234.92|3243.55|3234.85|3243.81|3235.11|3243.46|3234.76|32
1630382300000|2021-08-31 03:58:20|3243.56|3234.86|3242.74|3234.04|3243.77|3235.07|3242.62|3233.92|33
1630382310000|2021-08-31 03:58:30|3242.88|3234.18|3242.62|3233.92|3242.88|3234.18|3242.57|3233.87|29
1630382320000|2021-08-31 03:58:40|3242.67|3233.97|3242.49|3233.79|3242.96|3234.26|3242.3|3233.6|29
1630382330000|2021-08-31 03:58:50|3242.43|3233.73|3243.35|3234.65|3243.35|3234.65|3242.34|3233.64|31
1630382340000|2021-08-31 03:59:00|3243.42|3234.72|3243|3234.3|3243.55|3234.85|3242.88|3234.18|31
1630382350000|2021-08-31 03:59:10|3242.99|3234.29|3243.17|3234.47|3243.22|3234.52|3242.83|3234.13|28
1630382360000|2021-08-31 03:59:20|3243.24|3234.54|3243.24|3234.54|3243.58|3234.88|3243.11|3234.41|28
1630382370000|2021-08-31 03:59:30|3243.19|3234.49|3242.96|3234.26|3243.23|3234.53|3242.89|3234.19|32
1630382380000|2021-08-31 03:59:40|3242.97|3234.27|3243.03|3234.33|3243.11|3234.41|3242.82|3234.12|33
1630382390000|2021-08-31 03:59:50|3243.05|3234.35|3243.15|3234.45|3243.15|3234.45|3242.96|3234.26|34
1630382400000|2021-08-31 04:00:00|3243.11|3234.41|3241.71|3233.01|3243.11|3234.41|3241.54|3232.84|37
1630382410000|2021-08-31 04:00:10|3241.73|3233.03|3241.03|3232.33|3241.75|3233.05|3240.35|3231.65|32
1630382420000|2021-08-31 04:00:20|3241.05|3232.35|3242.57|3233.87|3242.57|3233.87|3240.76|3232.06|35
1630382430000|2021-08-31 04:00:30|3242.56|3233.86|3240.78|3232.08|3242.56|3233.86|3240.77|3232.07|38
1630382440000|2021-08-31 04:00:40|3240.83|3232.13|3240.7|3232|3241.27|3232.57|3240.62|3231.92|34
1630382450000|2021-08-31 04:00:50|3240.72|3232.02|3240.68|3231.98|3240.81|3232.11|3240.59|3231.89|38
1630382460000|2021-08-31 04:01:00|3240.66|3231.96|3241.1|3232.4|3241.76|3233.06|3240.63|3231.93|34
1630382470000|2021-08-31 04:01:10|3241.08|3232.38|3241.02|3232.32|3241.18|3232.48|3240.96|3232.26|33
1630382480000|2021-08-31 04:01:20|3241.03|3232.33|3240.8|3232.1|3241.23|3232.53|3240.8|3232.1|30
1630382490000|2021-08-31 04:01:30|3240.82|3232.12|3241.09|3232.39|3241.59|3232.89|3240.8|3232.1|33
1630382500000|2021-08-31 04:01:40|3241.17|3232.47|3241.28|3232.58|3241.29|3232.59|3241.07|3232.37|27
1630382510000|2021-08-31 04:01:50|3241.29|3232.59|3241.26|3232.56|3241.34|3232.64|3241.25|3232.55|13
1630382520000|2021-08-31 04:02:00|3241.25|3232.55|3241.66|3232.96|3241.74|3233.04|3241.25|3232.55|26
1630382530000|2021-08-31 04:02:10|3241.67|3232.97|3242.83|3234.13|3242.83|3234.13|3241.66|3232.96|25
1630382540000|2021-08-31 04:02:20|3243.02|3234.32|3242.98|3234.28|3243.06|3234.36|3242.85|3234.15|29
1630382550000|2021-08-31 04:02:30|3242.99|3234.29|3242.31|3233.61|3242.99|3234.29|3242.3|3233.6|34
1630382560000|2021-08-31 04:02:40|3242.33|3233.63|3238.05|3229.35|3242.33|3233.63|3235|3226.3|38
1630382570000|2021-08-31 04:02:50|3237.7|3229|3236.98|3228.28|3237.91|3229.21|3236.1|3227.4|38
1630382580000|2021-08-31 04:03:00|3237.01|3228.31|3233.73|3225.03|3237.23|3228.53|3232.36|3223.66|39
1630382590000|2021-08-31 04:03:10|3233.85|3225.15|3236.11|3227.41|3236.49|3227.79|3233.75|3225.05|35
1630382600000|2021-08-31 04:03:20|3236.19|3227.49|3237.54|3228.84|3237.59|3228.89|3236.1|3227.4|30
1630382610000|2021-08-31 04:03:30|3237.52|3228.82|3239.07|3230.37|3239.15|3230.45|3236.28|3227.58|37
1630382620000|2021-08-31 04:03:40|3239.16|3230.46|3240.98|3232.28|3240.98|3232.28|3239.14|3230.44|29
1630382630000|2021-08-31 04:03:50|3240.97|3232.27|3240.27|3231.57|3240.97|3232.27|3240.2|3231.5|25
1630382640000|2021-08-31 04:04:00|3240.25|3231.55|3240.86|3232.16|3241.06|3232.36|3239.55|3230.85|26
1630382650000|2021-08-31 04:04:10|3240.61|3231.91|3240.79|3232.09|3240.79|3232.09|3239.11|3230.41|18
1630382660000|2021-08-31 04:04:20|3241.28|3232.58|3243.06|3234.36|3243.26|3234.56|3241.28|3232.58|39
1630382670000|2021-08-31 04:04:30|3243.34|3234.64|3243.22|3234.52|3243.54|3234.84|3242.97|3234.27|37
1630382680000|2021-08-31 04:04:40|3242.82|3234.12|3242.87|3234.17|3243.25|3234.55|3242.04|3233.34|35
1630382690000|2021-08-31 04:04:50|3242.88|3234.18|3243.07|3234.37|3243.17|3234.47|3242.83|3234.13|31
1630382700000|2021-08-31 04:05:00|3243.04|3234.34|3242.81|3234.11|3243.73|3235.03|3242.67|3233.97|37
1630382710000|2021-08-31 04:05:10|3242.79|3234.09|3241.47|3232.77|3242.83|3234.13|3241.26|3232.56|36
1630382720000|2021-08-31 04:05:20|3241.5|3232.8|3240.42|3231.72|3241.61|3232.91|3240.18|3231.48|40
1630382730000|2021-08-31 04:05:30|3240.4|3231.7|3239.74|3231.04|3240.53|3231.83|3239.31|3230.61|38
1630382740000|2021-08-31 04:05:40|3239.72|3231.02|3239.31|3230.61|3239.79|3231.09|3239.02|3230.32|35
1630382750000|2021-08-31 04:05:50|3239.34|3230.64|3240.69|3231.99|3240.7|3232|3239.19|3230.49|35
1630382760000|2021-08-31 04:06:00|3240.67|3231.97|3240.13|3231.43|3240.67|3231.97|3239.58|3230.88|37
1630382770000|2021-08-31 04:06:10|3240.05|3231.35|3239.32|3230.62|3240.2|3231.5|3239.2|3230.5|35
1630382780000|2021-08-31 04:06:20|3239.15|3230.45|3239.93|3231.23|3239.93|3231.23|3239.02|3230.32|30
1630382790000|2021-08-31 04:06:30|3240.24|3231.54|3242.33|3233.63|3242.65|3233.95|3240.24|3231.54|38
1630382800000|2021-08-31 04:06:40|3242.52|3233.82|3243.74|3235.04|3243.78|3235.08|3242.52|3233.82|35
1630382810000|2021-08-31 04:06:50|3243.79|3235.09|3244.35|3235.65|3244.68|3235.98|3243.77|3235.07|29
1630382820000|2021-08-31 04:07:00|3244.45|3235.75|3244.43|3235.73|3244.58|3235.88|3244.35|3235.65|20
1630382830000|2021-08-31 04:07:10|3244.42|3235.72|3245.06|3236.36|3245.23|3236.53|3244.42|3235.72|22
1630382840000|2021-08-31 04:07:20|3245.13|3236.43|3244.53|3235.83|3245.17|3236.47|3243.87|3235.17|31
1630382850000|2021-08-31 04:07:30|3244.58|3235.88|3244.27|3235.57|3244.76|3236.06|3244.21|3235.51|29
1630382860000|2021-08-31 04:07:40|3244.21|3235.51|3243.9|3235.2|3245.02|3236.32|3243.88|3235.18|35
1630382870000|2021-08-31 04:07:50|3243.96|3235.26|3244.48|3235.78|3245.02|3236.32|3243.93|3235.23|32
1630382880000|2021-08-31 04:08:00|3244.43|3235.73|3244.21|3235.51|3244.59|3235.89|3244.18|3235.48|36
1630382890000|2021-08-31 04:08:10|3244.22|3235.52|3243.47|3234.77|3244.22|3235.52|3242.99|3234.29|35
1630382900000|2021-08-31 04:08:20|3243.42|3234.72|3243.28|3234.58|3243.42|3234.72|3243.2|3234.5|18
1630382910000|2021-08-31 04:08:30|3243.29|3234.59|3242.05|3233.35|3243.45|3234.75|3242.04|3233.34|25
1630382920000|2021-08-31 04:08:40|3242.02|3233.32|3242.25|3233.55|3242.34|3233.64|3242.01|3233.31|15
1630382930000|2021-08-31 04:08:50|3242.23|3233.53|3241.94|3233.24|3242.23|3233.53|3241.9|3233.2|15
1630382940000|2021-08-31 04:09:00|3241.95|3233.25|3242.18|3233.48|3242.19|3233.49|3241.95|3233.25|19
1630382950000|2021-08-31 04:09:10|3242.4|3233.7|3242.09|3233.39|3242.41|3233.71|3242.09|3233.39|19
1630382960000|2021-08-31 04:09:20|3242.19|3233.49|3241.23|3232.53|3242.19|3233.49|3241.01|3232.31|39
1630382970000|2021-08-31 04:09:30|3241.72|3233.02|3244.22|3235.52|3244.24|3235.54|3241.72|3233.02|34
1630382980000|2021-08-31 04:09:40|3244.25|3235.55|3244.67|3235.97|3244.82|3236.12|3244.16|3235.46|34
1630382990000|2021-08-31 04:09:50|3244.79|3236.09|3245.85|3237.15|3246.57|3237.87|3244.61|3235.91|37
1630383000000|2021-08-31 04:10:00|3245.81|3237.11|3246.07|3237.37|3246.41|3237.71|3245.73|3237.03|30
1630383010000|2021-08-31 04:10:10|3246.08|3237.38|3244.38|3235.68|3246.08|3237.38|3244.38|3235.68|35
1630383020000|2021-08-31 04:10:20|3244.33|3235.63|3244.66|3235.96|3244.7|3236|3244.27|3235.57|35
1630383030000|2021-08-31 04:10:30|3244.65|3235.95|3244.53|3235.83|3244.67|3235.97|3243.4|3234.7|34
1630383040000|2021-08-31 04:10:40|3244.52|3235.82|3245.62|3236.92|3245.73|3237.03|3244.49|3235.79|37
1630383050000|2021-08-31 04:10:50|3245.65|3236.95|3246.58|3237.88|3246.58|3237.88|3245.53|3236.83|39
1630383060000|2021-08-31 04:11:00|3246.5|3237.8|3246.54|3237.84|3246.58|3237.88|3246.28|3237.58|31
1630383070000|2021-08-31 04:11:10|3246.53|3237.83|3246.66|3237.96|3246.8|3238.1|3246.49|3237.79|25
1630383080000|2021-08-31 04:11:20|3246.77|3238.07|3248.56|3239.86|3248.56|3239.86|3246.68|3237.98|31
1630383090000|2021-08-31 04:11:30|3248.57|3239.87|3249.46|3240.76|3249.46|3240.76|3248.41|3239.71|36
1630383100000|2021-08-31 04:11:40|3249.5|3240.8|3250.7|3242|3251.02|3242.32|3249.48|3240.78|30
1630383110000|2021-08-31 04:11:50|3250.6|3241.9|3252.12|3243.42|3252.12|3243.42|3250.52|3241.82|30
1630383120000|2021-08-31 04:12:00|3252.24|3243.54|3252.01|3243.31|3252.42|3243.72|3250.51|3241.81|39
1630383130000|2021-08-31 04:12:10|3252.04|3243.34|3252.54|3243.84|3252.57|3243.87|3251.33|3242.63|38
1630383140000|2021-08-31 04:12:20|3252.52|3243.82|3252.95|3244.25|3253.01|3244.31|3252.49|3243.79|33
1630383150000|2021-08-31 04:12:30|3252.98|3244.28|3253.07|3244.37|3253.4|3244.7|3252.96|3244.26|32
1630383160000|2021-08-31 04:12:40|3253.3|3244.6|3252.69|3243.99|3253.5|3244.8|3252.69|3243.99|40
1630383170000|2021-08-31 04:12:50|3252.71|3244.01|3252.71|3244.01|3253.27|3244.57|3252.65|3243.95|37
1630383180000|2021-08-31 04:13:00|3252.7|3244|3252.57|3243.87|3252.7|3244|3251.51|3242.81|36
1630383190000|2021-08-31 04:13:10|3252.83|3244.13|3254.25|3245.55|3255.34|3246.64|3252.8|3244.1|25
1630383200000|2021-08-31 04:13:20|3254.26|3245.56|3254.3|3245.6|3254.64|3245.94|3254.26|3245.56|28
1630383210000|2021-08-31 04:13:30|3254.31|3245.61|3253.43|3244.73|3254.71|3246.01|3253.43|3244.73|24
1630383220000|2021-08-31 04:13:40|3253.62|3244.92|3252.95|3244.25|3253.62|3244.92|3252.95|3244.25|24
1630383230000|2021-08-31 04:13:50|3252.94|3244.24|3252.3|3243.6|3253|3244.3|3252.3|3243.6|19
1630383240000|2021-08-31 04:14:00|3252.29|3243.59|3251.95|3243.25|3252.29|3243.59|3251.55|3242.85|23
1630383250000|2021-08-31 04:14:10|3252.07|3243.37|3252.53|3243.83|3252.53|3243.83|3251.54|3242.84|36
1630383260000|2021-08-31 04:14:20|3252.5|3243.8|3252.32|3243.62|3252.58|3243.88|3252.28|3243.58|33
1630383270000|2021-08-31 04:14:30|3252.33|3243.63|3252.3|3243.6|3252.35|3243.65|3252.23|3243.53|28
1630383280000|2021-08-31 04:14:40|3252.32|3243.62|3252.17|3243.47|3252.33|3243.63|3252.1|3243.4|27
1630383290000|2021-08-31 04:14:50|3252.15|3243.45|3251.26|3242.56|3252.15|3243.45|3251.25|3242.55|27
1630383300000|2021-08-31 04:15:00|3251.27|3242.57|3250.25|3241.55|3251.84|3243.14|3250.17|3241.47|34
1630383310000|2021-08-31 04:15:10|3250.29|3241.59|3249.4|3240.7|3250.31|3241.61|3249.38|3240.68|26
1630383320000|2021-08-31 04:15:20|3249.36|3240.66|3248.96|3240.26|3249.6|3240.9|3248.96|3240.26|24
1630383330000|2021-08-31 04:15:30|3249.03|3240.33|3248.73|3240.03|3249.03|3240.33|3248.34|3239.64|21
1630383340000|2021-08-31 04:15:40|3248.72|3240.02|3248.41|3239.71|3250.27|3241.57|3248.41|3239.71|36
1630383350000|2021-08-31 04:15:50|3248.4|3239.7|3248.36|3239.66|3248.73|3240.03|3248.34|3239.64|27
1630383360000|2021-08-31 04:16:00|3248.39|3239.69|3248.4|3239.7|3248.56|3239.86|3248.18|3239.48|29
1630383370000|2021-08-31 04:16:10|3248.44|3239.74|3247.53|3238.83|3248.44|3239.74|3247.51|3238.81|32
1630383380000|2021-08-31 04:16:20|3247.54|3238.84|3247.79|3239.09|3248.05|3239.35|3247.53|3238.83|36
1630383390000|2021-08-31 04:16:30|3247.8|3239.1|3247.05|3238.35|3247.8|3239.1|3246.85|3238.15|37
1630383400000|2021-08-31 04:16:40|3247.07|3238.37|3246.91|3238.21|3247.25|3238.55|3246.84|3238.14|29
1630383410000|2021-08-31 04:16:50|3246.94|3238.24|3247.45|3238.75|3247.45|3238.75|3246.66|3237.96|33
1630383420000|2021-08-31 04:17:00|3247.51|3238.81|3247.47|3238.77|3247.8|3239.1|3247.47|3238.77|19
1630383430000|2021-08-31 04:17:10|3247.66|3238.96|3247.13|3238.43|3247.66|3238.96|3246.9|3238.2|28
1630383440000|2021-08-31 04:17:20|3247.21|3238.51|3247.21|3238.51|3247.21|3238.51|3247.12|3238.42|21
1630383450000|2021-08-31 04:17:30|3247.18|3238.48|3247.54|3238.84|3247.57|3238.87|3247|3238.3|31
1630383460000|2021-08-31 04:17:40|3247.64|3238.94|3247.38|3238.68|3247.68|3238.98|3247.38|3238.68|25
1630383470000|2021-08-31 04:17:50|3247.39|3238.69|3247.59|3238.89|3247.69|3238.99|3247.1|3238.4|35
1630383480000|2021-08-31 04:18:00|3247.61|3238.91|3247.44|3238.74|3247.61|3238.91|3247.29|3238.59|26
1630383490000|2021-08-31 04:18:10|3247.42|3238.72|3247.24|3238.54|3247.46|3238.76|3246.3|3237.6|26
1630383500000|2021-08-31 04:18:20|3247.19|3238.49|3247.03|3238.33|3247.38|3238.68|3247.03|3238.33|25
1630383510000|2021-08-31 04:18:30|3247.06|3238.36|3247.06|3238.36|3247.29|3238.59|3246.55|3237.85|23
1630383520000|2021-08-31 04:18:40|3247.12|3238.42|3245.97|3237.27|3247.53|3238.83|3245.97|3237.27|13
1630383530000|2021-08-31 04:18:50|3245.82|3237.12|3245.03|3236.33|3245.82|3237.12|3244.56|3235.86|16
1630383540000|2021-08-31 04:19:00|3245.04|3236.34|3245.89|3237.19|3245.89|3237.19|3245.04|3236.34|21
1630383550000|2021-08-31 04:19:10|3245.88|3237.18|3245.87|3237.17|3245.96|3237.26|3245.87|3237.17|21
1630383560000|2021-08-31 04:19:20|3245.86|3237.16|3245.26|3236.56|3245.86|3237.16|3245.26|3236.56|9
1630383570000|2021-08-31 04:19:30|3245.29|3236.59|3245.38|3236.68|3246.27|3237.57|3245.13|3236.43|25
1630383580000|2021-08-31 04:19:40|3245.29|3236.59|3244.22|3235.52|3245.33|3236.63|3243.75|3235.05|29
1630383590000|2021-08-31 04:19:50|3244.3|3235.6|3244.09|3235.39|3244.3|3235.6|3243.65|3234.95|37
1630383600000|2021-08-31 04:20:00|3244.11|3235.41|3244.08|3235.38|3244.16|3235.46|3243.95|3235.25|24
1630383610000|2021-08-31 04:20:10|3244.09|3235.39|3244.08|3235.38|3244.4|3235.7|3243.96|3235.26|21
1630383620000|2021-08-31 04:20:20|3244.07|3235.37|3244.24|3235.54|3244.44|3235.74|3244.06|3235.36|11
1630383630000|2021-08-31 04:20:30|3244.31|3235.61|3244.28|3235.58|3244.52|3235.82|3244.16|3235.46|26
1630383640000|2021-08-31 04:20:40|3244.21|3235.51|3243.86|3235.16|3244.33|3235.63|3243.86|3235.16|21
1630383650000|2021-08-31 04:20:50|3243.87|3235.17|3244.12|3235.42|3244.26|3235.56|3243.87|3235.17|29
1630383660000|2021-08-31 04:21:00|3244.21|3235.51|3244.05|3235.35|3244.21|3235.51|3244.05|3235.35|8
1630383670000|2021-08-31 04:21:10|3244.06|3235.36|3244.65|3235.95|3244.65|3235.95|3244.03|3235.33|28
1630383680000|2021-08-31 04:21:20|3244.73|3236.03|3245.63|3236.93|3245.7|3237|3244.73|3236.03|37
1630383690000|2021-08-31 04:21:30|3245.61|3236.91|3246.02|3237.32|3246.06|3237.36|3245.42|3236.72|30
1630383700000|2021-08-31 04:21:40|3246.03|3237.33|3245.18|3236.48|3246.15|3237.45|3245.18|3236.48|24
1630383710000|2021-08-31 04:21:50|3245.15|3236.45|3245.24|3236.54|3245.6|3236.9|3245.15|3236.45|29
1630383720000|2021-08-31 04:22:00|3245.35|3236.65|3245.04|3236.34|3245.35|3236.65|3245.04|3236.34|19
1630383730000|2021-08-31 04:22:10|3244.93|3236.23|3244.73|3236.03|3245.02|3236.32|3244.52|3235.82|38
1630383740000|2021-08-31 04:22:20|3244.7|3236|3244.67|3235.97|3244.7|3236|3244.59|3235.89|11
1630383750000|2021-08-31 04:22:30|3244.66|3235.96|3244.55|3235.85|3244.8|3236.1|3244.49|3235.79|32
1630383760000|2021-08-31 04:22:40|3244.5|3235.8|3244.95|3236.25|3245.18|3236.48|3244.38|3235.68|34
1630383770000|2021-08-31 04:22:50|3244.96|3236.26|3245.06|3236.36|3245.21|3236.51|3244.94|3236.24|28
1630383780000|2021-08-31 04:23:00|3245.11|3236.41|3245.18|3236.48|3245.24|3236.54|3245.08|3236.38|19
1630383790000|2021-08-31 04:23:10|3245.16|3236.46|3244.57|3235.87|3245.18|3236.48|3244.31|3235.61|17
1630383800000|2021-08-31 04:23:20|3244.62|3235.92|3245.6|3236.9|3245.6|3236.9|3244.62|3235.92|36
1630383810000|2021-08-31 04:23:30|3245.7|3237|3245.59|3236.89|3245.82|3237.12|3245.28|3236.58|35
1630383820000|2021-08-31 04:23:40|3245.6|3236.9|3247.11|3238.41|3247.11|3238.41|3245.28|3236.58|32
1630383830000|2021-08-31 04:23:50|3247.36|3238.66|3247.52|3238.82|3247.52|3238.82|3246.98|3238.28|35
1630383840000|2021-08-31 04:24:00|3247.41|3238.71|3247.29|3238.59|3247.7|3239|3247.29|3238.59|31
1630383850000|2021-08-31 04:24:10|3247.28|3238.58|3245.54|3236.84|3247.66|3238.96|3245.54|3236.84|33
1630383860000|2021-08-31 04:24:20|3245.44|3236.74|3245.01|3236.31|3245.44|3236.74|3243.56|3234.86|33
1630383870000|2021-08-31 04:24:30|3245.08|3236.38|3244.46|3235.76|3245.08|3236.38|3243.22|3234.52|36
1630383880000|2021-08-31 04:24:40|3244.47|3235.77|3244.72|3236.02|3245.05|3236.35|3244.16|3235.46|38
1630383890000|2021-08-31 04:24:50|3244.88|3236.18|3244.47|3235.77|3244.96|3236.26|3244.2|3235.5|35
1630383900000|2021-08-31 04:25:00|3244.54|3235.84|3244.26|3235.56|3244.91|3236.21|3244.26|3235.56|34
1630383910000|2021-08-31 04:25:10|3244.16|3235.46|3244.14|3235.44|3244.22|3235.52|3244.05|3235.35|35
1630383920000|2021-08-31 04:25:20|3244.12|3235.42|3244.95|3236.25|3245.09|3236.39|3244.1|3235.4|29
1630383930000|2021-08-31 04:25:30|3244.94|3236.24|3245.08|3236.38|3245.08|3236.38|3244.6|3235.9|37
1630383940000|2021-08-31 04:25:40|3244.96|3236.26|3244.27|3235.57|3245.13|3236.43|3244.26|3235.56|29
1630383950000|2021-08-31 04:25:50|3244.28|3235.58|3244.91|3236.21|3244.91|3236.21|3244.28|3235.58|4
1630383960000|2021-08-31 04:26:00|3244.3|3235.6|3244.76|3236.06|3244.93|3236.23|3244.24|3235.54|8
1630383970000|2021-08-31 04:26:10|3244.81|3236.11|3244.64|3235.94|3244.87|3236.17|3244.3|3235.6|29
1630383980000|2021-08-31 04:26:20|3244.56|3235.86|3244.86|3236.16|3245.06|3236.36|3244.55|3235.85|22
1630383990000|2021-08-31 04:26:30|3244.87|3236.17|3244.64|3235.94|3245.07|3236.37|3244.61|3235.91|28
1630384000000|2021-08-31 04:26:40|3244.65|3235.95|3244.82|3236.12|3244.86|3236.16|3244.64|3235.94|33
1630384010000|2021-08-31 04:26:50|3244.8|3236.1|3244.94|3236.24|3245.09|3236.39|3244.72|3236.02|33
1630384020000|2021-08-31 04:27:00|3244.95|3236.25|3244.83|3236.13|3245.16|3236.46|3244.72|3236.02|33
1630384030000|2021-08-31 04:27:10|3244.81|3236.11|3244.62|3235.92|3245.05|3236.35|3244.58|3235.88|34
1630384040000|2021-08-31 04:27:20|3244.37|3235.67|3244.23|3235.53|3244.86|3236.16|3243.73|3235.03|31
1630384050000|2021-08-31 04:27:30|3244.2|3235.5|3243.82|3235.12|3244.6|3235.9|3243.63|3234.93|23
1630384060000|2021-08-31 04:27:40|3243.81|3235.11|3243.67|3234.97|3243.89|3235.19|3243.25|3234.55|18
1630384070000|2021-08-31 04:27:50|3243.65|3234.95|3243.68|3234.98|3243.72|3235.02|3243.3|3234.6|32
1630384080000|2021-08-31 04:28:00|3243.7|3235|3242.99|3234.29|3243.72|3235.02|3242.9|3234.2|14
1630384090000|2021-08-31 04:28:10|3242.98|3234.28|3242.5|3233.8|3243.8|3235.1|3242.5|3233.8|15
1630384100000|2021-08-31 04:28:20|3242.04|3233.34|3242.03|3233.33|3242.81|3234.11|3241.56|3232.86|32
1630384110000|2021-08-31 04:28:30|3242.01|3233.31|3241.83|3233.13|3242.08|3233.38|3241.33|3232.63|30
1630384120000|2021-08-31 04:28:40|3241.48|3232.78|3241.81|3233.11|3242.16|3233.46|3241.48|3232.78|32
1630384130000|2021-08-31 04:28:50|3241.92|3233.22|3241.77|3233.07|3242.14|3233.44|3241.45|3232.75|32
1630384140000|2021-08-31 04:29:00|3241.8|3233.1|3241.14|3232.44|3241.8|3233.1|3241.14|3232.44|19
1630384150000|2021-08-31 04:29:10|3241.3|3232.6|3241.09|3232.39|3241.44|3232.74|3240.87|3232.17|28
1630384160000|2021-08-31 04:29:20|3241.16|3232.46|3241.82|3233.12|3242.35|3233.65|3241.14|3232.44|34
1630384170000|2021-08-31 04:29:30|3241.81|3233.11|3242.42|3233.72|3242.42|3233.72|3241.73|3233.03|20
1630384180000|2021-08-31 04:29:40|3242.45|3233.75|3240.98|3232.28|3242.61|3233.91|3240.86|3232.16|32
1630384190000|2021-08-31 04:29:50|3241.01|3232.31|3240.49|3231.79|3241.14|3232.44|3240.36|3231.66|25
1630384200000|2021-08-31 04:30:00|3240.52|3231.82|3239.88|3231.18|3240.53|3231.83|3239.55|3230.85|29
1630384210000|2021-08-31 04:30:10|3239.68|3230.98|3238.8|3230.1|3239.78|3231.08|3238.44|3229.74|28
1630384220000|2021-08-31 04:30:20|3238.81|3230.11|3238.43|3229.73|3238.83|3230.13|3238.42|3229.72|18
1630384230000|2021-08-31 04:30:30|3238.44|3229.74|3237.53|3228.83|3238.72|3230.02|3237.53|3228.83|28
1630384240000|2021-08-31 04:30:40|3237.61|3228.91|3238.38|3229.68|3238.72|3230.02|3237.38|3228.68|34
1630384250000|2021-08-31 04:30:50|3238.37|3229.67|3239.08|3230.38|3239.08|3230.38|3238.33|3229.63|38
1630384260000|2021-08-31 04:31:00|3239.17|3230.47|3240.54|3231.84|3240.54|3231.84|3239.17|3230.47|33
1630384270000|2021-08-31 04:31:10|3240.62|3231.92|3240.72|3232.02|3241.04|3232.34|3240.62|3231.92|38
1630384280000|2021-08-31 04:31:20|3240.77|3232.07|3241.15|3232.45|3241.58|3232.88|3240.77|3232.07|29
1630384290000|2021-08-31 04:31:30|3241.18|3232.48|3240.96|3232.26|3241.4|3232.7|3240.94|3232.24|30
1630384300000|2021-08-31 04:31:40|3240.89|3232.19|3240.33|3231.63|3240.89|3232.19|3240.26|3231.56|27
1630384310000|2021-08-31 04:31:50|3240.48|3231.78|3240.32|3231.62|3240.84|3232.14|3240.28|3231.58|35
1630384320000|2021-08-31 04:32:00|3240.31|3231.61|3240.39|3231.69|3240.45|3231.75|3240.11|3231.41|21
1630384330000|2021-08-31 04:32:10|3240.36|3231.66|3239.18|3230.48|3240.43|3231.73|3239.18|3230.48|10
1630384340000|2021-08-31 04:32:20|3239.17|3230.47|3239.55|3230.85|3240.08|3231.38|3239.17|3230.47|25
1630384350000|2021-08-31 04:32:30|3239.56|3230.86|3239.7|3231|3239.76|3231.06|3239.53|3230.83|34
1630384360000|2021-08-31 04:32:40|3239.89|3231.19|3241.43|3232.73|3241.67|3232.97|3239.89|3231.19|32
1630384370000|2021-08-31 04:32:50|3241.67|3232.97|3242.36|3233.66|3243.03|3234.33|3241.46|3232.76|34
1630384380000|2021-08-31 04:33:00|3242.31|3233.61|3241.46|3232.76|3242.67|3233.97|3241.46|3232.76|35
1630384390000|2021-08-31 04:33:10|3241.45|3232.75|3242.23|3233.53|3242.27|3233.57|3241.45|3232.75|26
1630384400000|2021-08-31 04:33:20|3242.03|3233.33|3243.1|3234.4|3243.29|3234.59|3241.88|3233.18|22
1630384410000|2021-08-31 04:33:30|3243.09|3234.39|3243.1|3234.4|3243.1|3234.4|3242.87|3234.17|13
1630384420000|2021-08-31 04:33:40|3243.05|3234.35|3241.95|3233.25|3243.23|3234.53|3241.95|3233.25|26
1630384430000|2021-08-31 04:33:50|3241.75|3233.05|3240.91|3232.21|3241.78|3233.08|3240.91|3232.21|28
1630384440000|2021-08-31 04:34:00|3240.93|3232.23|3240.79|3232.09|3241.27|3232.57|3240.73|3232.03|37
1630384450000|2021-08-31 04:34:10|3240.76|3232.06|3241.85|3233.15|3241.86|3233.16|3240.75|3232.05|38
1630384460000|2021-08-31 04:34:20|3241.97|3233.27|3241.85|3233.15|3242.26|3233.56|3241.55|3232.85|31
1630384470000|2021-08-31 04:34:30|3242.23|3233.53|3241.83|3233.13|3242.28|3233.58|3241.7|3233|36
1630384480000|2021-08-31 04:34:40|3242.03|3233.33|3243.49|3234.79|3243.59|3234.89|3241.76|3233.06|36
1630384490000|2021-08-31 04:34:50|3243.23|3234.53|3242.29|3233.59|3243.55|3234.85|3242.23|3233.53|32
1630384500000|2021-08-31 04:35:00|3242.59|3233.89|3242.54|3233.84|3242.6|3233.9|3241.75|3233.05|25
1630384510000|2021-08-31 04:35:10|3242.52|3233.82|3243.31|3234.61|3243.31|3234.61|3242.25|3233.55|36
1630384520000|2021-08-31 04:35:20|3243.22|3234.52|3245.96|3237.26|3246.43|3237.73|3243.22|3234.52|35
1630384530000|2021-08-31 04:35:30|3246.03|3237.33|3246.14|3237.44|3246.72|3238.02|3245.71|3237.01|34
1630384540000|2021-08-31 04:35:40|3246.15|3237.45|3246.36|3237.66|3246.56|3237.86|3246.15|3237.45|28
1630384550000|2021-08-31 04:35:50|3246.38|3237.68|3245.58|3236.88|3246.55|3237.85|3245.58|3236.88|26
1630384560000|2021-08-31 04:36:00|3245.72|3237.02|3246.24|3237.54|3246.24|3237.54|3245.72|3237.02|32
1630384570000|2021-08-31 04:36:10|3246.27|3237.57|3246.65|3237.95|3246.65|3237.95|3245.97|3237.27|27
1630384580000|2021-08-31 04:36:20|3246.63|3237.93|3247.42|3238.72|3247.67|3238.97|3246.48|3237.78|32
1630384590000|2021-08-31 04:36:30|3247.44|3238.74|3247.92|3239.22|3247.92|3239.22|3247.41|3238.71|19
1630384600000|2021-08-31 04:36:40|3247.9|3239.2|3247.45|3238.75|3247.91|3239.21|3247.45|3238.75|21
1630384610000|2021-08-31 04:36:50|3247.52|3238.82|3249.5|3240.8|3249.5|3240.8|3247.29|3238.59|32
1630384620000|2021-08-31 04:37:00|3249.63|3240.93|3250.85|3242.15|3251.11|3242.41|3249.63|3240.93|37
1630384630000|2021-08-31 04:37:10|3250.84|3242.14|3251.34|3242.64|3251.35|3242.65|3250.79|3242.09|39
1630384640000|2021-08-31 04:37:20|3251.33|3242.63|3251.62|3242.92|3252.28|3243.58|3251.1|3242.4|37
1630384650000|2021-08-31 04:37:30|3251.08|3242.38|3252.14|3243.44|3252.15|3243.45|3250.92|3242.22|38
1630384660000|2021-08-31 04:37:40|3252.38|3243.68|3252.05|3243.35|3252.55|3243.85|3251.98|3243.28|31
1630384670000|2021-08-31 04:37:50|3251.95|3243.25|3252.11|3243.41|3252.22|3243.52|3251.7|3243|32
1630384680000|2021-08-31 04:38:00|3251.78|3243.08|3251.81|3243.11|3252.37|3243.67|3251.78|3243.08|35
1630384690000|2021-08-31 04:38:10|3251.9|3243.2|3251.9|3243.2|3252.05|3243.35|3251.44|3242.74|32
1630384700000|2021-08-31 04:38:20|3251.95|3243.25|3252.64|3243.94|3252.91|3244.21|3251.92|3243.22|35
1630384710000|2021-08-31 04:38:30|3252.93|3244.23|3255.71|3247.01|3256.48|3247.78|3252.03|3243.33|36
1630384720000|2021-08-31 04:38:40|3255.56|3246.86|3256.6|3247.9|3256.73|3248.03|3255.5|3246.8|37
1630384730000|2021-08-31 04:38:50|3256.59|3247.89|3256.73|3248.03|3256.73|3248.03|3256.33|3247.63|35
1630384740000|2021-08-31 04:39:00|3256.67|3247.97|3256.69|3247.99|3258.21|3249.51|3256.42|3247.72|34
1630384750000|2021-08-31 04:39:10|3256.65|3247.95|3256|3247.3|3257.05|3248.35|3255.78|3247.08|37
1630384760000|2021-08-31 04:39:20|3255.96|3247.26|3255.98|3247.28|3255.98|3247.28|3254.45|3245.75|36
1630384770000|2021-08-31 04:39:30|3256.04|3247.34|3257.07|3248.37|3257.68|3248.98|3256.02|3247.32|35
1630384780000|2021-08-31 04:39:40|3257.22|3248.52|3256.54|3247.84|3257.32|3248.62|3256.54|3247.84|19
1630384790000|2021-08-31 04:39:50|3256.55|3247.85|3254.63|3245.93|3256.61|3247.91|3254.58|3245.88|34
1630384800000|2021-08-31 04:40:00|3254.64|3245.94|3254.31|3245.61|3254.74|3246.04|3253.97|3245.27|33
1630384810000|2021-08-31 04:40:10|3254.27|3245.57|3252.88|3244.18|3254.27|3245.57|3252.69|3243.99|19
1630384820000|2021-08-31 04:40:20|3252.46|3243.76|3252.29|3243.59|3252.86|3244.16|3252.23|3243.53|35
1630384830000|2021-08-31 04:40:30|3252.67|3243.97|3253.49|3244.79|3253.49|3244.79|3252.15|3243.45|27
1630384840000|2021-08-31 04:40:40|3253.48|3244.78|3251.78|3243.08|3253.48|3244.78|3251.74|3243.04|27
1630384850000|2021-08-31 04:40:50|3251.77|3243.07|3251.72|3243.02|3251.97|3243.27|3251.72|3243.02|19
1630384860000|2021-08-31 04:41:00|3251.75|3243.05|3251.78|3243.08|3251.78|3243.08|3251.1|3242.4|28
1630384870000|2021-08-31 04:41:10|3251.59|3242.89|3249.92|3241.22|3251.59|3242.89|3249.41|3240.71|33
1630384880000|2021-08-31 04:41:20|3249.76|3241.06|3249.43|3240.73|3249.94|3241.24|3249.32|3240.62|28
1630384890000|2021-08-31 04:41:30|3249.45|3240.75|3249.34|3240.64|3249.49|3240.79|3249.29|3240.59|16
1630384900000|2021-08-31 04:41:40|3249.31|3240.61|3248.26|3239.56|3249.31|3240.61|3248.07|3239.37|24
1630384910000|2021-08-31 04:41:50|3248.27|3239.57|3248.3|3239.6|3248.3|3239.6|3248.27|3239.57|2
1630384920000|2021-08-31 04:42:00|3248.26|3239.56|3248.26|3239.56|3248.26|3239.56|3248.26|3239.56|1
1630384930000|2021-08-31 04:42:10|3248.16|3239.46|3248.11|3239.41|3248.68|3239.98|3248.11|3239.41|20
1630384940000|2021-08-31 04:42:20|3248.1|3239.4|3248.19|3239.49|3248.24|3239.54|3247.76|3239.06|18
1630384950000|2021-08-31 04:42:30|3248.02|3239.32|3249.11|3240.41|3249.11|3240.41|3248.02|3239.32|29
1630384960000|2021-08-31 04:42:40|3249.22|3240.52|3248.54|3239.84|3249.26|3240.56|3247.43|3238.73|31
1630384970000|2021-08-31 04:42:50|3248.5|3239.8|3247.27|3238.57|3248.51|3239.81|3246.57|3237.87|32
1630384980000|2021-08-31 04:43:00|3247.26|3238.56|3246.44|3237.74|3247.26|3238.56|3246.41|3237.71|15
1630384990000|2021-08-31 04:43:10|3246.43|3237.73|3246.11|3237.41|3246.44|3237.74|3245.97|3237.27|17
1630385000000|2021-08-31 04:43:20|3246.09|3237.39|3246.05|3237.35|3246.12|3237.42|3246.05|3237.35|12
1630385010000|2021-08-31 04:43:30|3246.04|3237.34|3245.65|3236.95|3246.06|3237.36|3245.64|3236.94|14
1630385020000|2021-08-31 04:43:40|3245.64|3236.94|3245.52|3236.82|3245.64|3236.94|3245.52|3236.82|8
1630385030000|2021-08-31 04:43:50|3245.66|3236.96|3245.66|3236.96|3245.66|3236.96|3245.66|3236.96|1
1630385040000|2021-08-31 04:44:00|3245.59|3236.89|3245.48|3236.78|3245.66|3236.96|3245.43|3236.73|16
1630385050000|2021-08-31 04:44:10|3245.47|3236.77|3245.19|3236.49|3245.54|3236.84|3245.19|3236.49|20
1630385060000|2021-08-31 04:44:20|3245.22|3236.52|3245.4|3236.7|3245.4|3236.7|3245.22|3236.52|4
1630385070000|2021-08-31 04:44:30|3245.31|3236.61|3245.31|3236.61|3245.31|3236.61|3245.31|3236.61|1
1630385080000|2021-08-31 04:44:40|3244.92|3236.22|3244.66|3235.96|3244.95|3236.25|3244.66|3235.96|12
1630385090000|2021-08-31 04:44:50|3244.59|3235.89|3244.8|3236.1|3244.8|3236.1|3244.59|3235.89|3
1630385100000|2021-08-31 04:45:00|3244.66|3235.96|3245.28|3236.58|3245.29|3236.59|3244.66|3235.96|17
1630385110000|2021-08-31 04:45:10|3245.27|3236.57|3245.06|3236.36|3245.27|3236.57|3244.85|3236.15|16
1630385120000|2021-08-31 04:45:20|3245.1|3236.4|3246.1|3237.4|3246.1|3237.4|3244.89|3236.19|30
1630385130000|2021-08-31 04:45:30|3245.97|3237.27|3247.47|3238.77|3247.49|3238.79|3245.97|3237.27|38
1630385140000|2021-08-31 04:45:40|3247.49|3238.79|3247.75|3239.05|3248.13|3239.43|3247.49|3238.79|32
1630385150000|2021-08-31 04:45:50|3248.13|3239.43|3246.01|3237.31|3248.24|3239.54|3246.01|3237.31|35
1630385160000|2021-08-31 04:46:00|3246.27|3237.57|3245.64|3236.94|3246.89|3238.19|3245.41|3236.71|34
1630385170000|2021-08-31 04:46:10|3246.02|3237.32|3245.37|3236.67|3246.33|3237.63|3245.16|3236.46|36
1630385180000|2021-08-31 04:46:20|3245.32|3236.62|3244.96|3236.26|3245.35|3236.65|3244.86|3236.16|38
1630385190000|2021-08-31 04:46:30|3244.84|3236.14|3244.49|3235.79|3244.95|3236.25|3244.15|3235.45|34
1630385200000|2021-08-31 04:46:40|3244.35|3235.65|3244.5|3235.8|3244.88|3236.18|3244.24|3235.54|29
1630385210000|2021-08-31 04:46:50|3244.44|3235.74|3244.49|3235.79|3244.95|3236.25|3244.44|3235.74|28
1630385220000|2021-08-31 04:47:00|3244.65|3235.95|3244.6|3235.9|3244.76|3236.06|3244.29|3235.59|20
1630385230000|2021-08-31 04:47:10|3244.58|3235.88|3245.15|3236.45|3245.22|3236.52|3244.56|3235.86|26
1630385240000|2021-08-31 04:47:20|3245.08|3236.38|3245.38|3236.68|3245.59|3236.89|3245.08|3236.38|19
1630385250000|2021-08-31 04:47:30|3245.23|3236.53|3244.93|3236.23|3245.32|3236.62|3244.8|3236.1|28
1630385260000|2021-08-31 04:47:40|3244.94|3236.24|3244.05|3235.35|3244.94|3236.24|3244.05|3235.35|14
1630385270000|2021-08-31 04:47:50|3244.1|3235.4|3244.46|3235.76|3244.46|3235.76|3243.91|3235.21|18
1630385280000|2021-08-31 04:48:00|3244.4|3235.7|3243.76|3235.06|3244.4|3235.7|3243.65|3234.95|25
1630385290000|2021-08-31 04:48:10|3244.07|3235.37|3243.23|3234.53|3244.07|3235.37|3242.57|3233.87|27
1630385300000|2021-08-31 04:48:20|3243.06|3234.36|3243.42|3234.72|3243.68|3234.98|3242.36|3233.66|32
1630385310000|2021-08-31 04:48:30|3243.02|3234.32|3241.45|3232.75|3243.02|3234.32|3241.26|3232.56|34
1630385320000|2021-08-31 04:48:40|3241.44|3232.74|3241.47|3232.77|3242.26|3233.56|3241.29|3232.59|27
1630385330000|2021-08-31 04:48:50|3241.43|3232.73|3241.47|3232.77|3241.47|3232.77|3241.39|3232.69|3
1630385340000|2021-08-31 04:49:00|3241.56|3232.86|3241.47|3232.77|3242.05|3233.35|3241.47|3232.77|7
1630385350000|2021-08-31 04:49:10|3241.43|3232.73|3241.46|3232.76|3241.67|3232.97|3241.39|3232.69|7
1630385360000|2021-08-31 04:49:20|3241.43|3232.73|3241.95|3233.25|3241.98|3233.28|3241.3|3232.6|20
1630385370000|2021-08-31 04:49:30|3242.2|3233.5|3240.87|3232.17|3242.27|3233.57|3240.69|3231.99|26
1630385380000|2021-08-31 04:49:40|3240.43|3231.73|3239.37|3230.67|3240.64|3231.94|3239.37|3230.67|29
1630385390000|2021-08-31 04:49:50|3239.25|3230.55|3239.43|3230.73|3239.44|3230.74|3238.98|3230.28|27
1630385400000|2021-08-31 04:50:00|3239.44|3230.74|3238.36|3229.66|3239.44|3230.74|3238.34|3229.64|28
1630385410000|2021-08-31 04:50:10|3238.32|3229.62|3237.77|3229.07|3238.7|3230|3237.28|3228.58|35
1630385420000|2021-08-31 04:50:20|3237.76|3229.06|3237.33|3228.63|3237.83|3229.13|3237|3228.3|33
1630385430000|2021-08-31 04:50:30|3237.32|3228.62|3237.87|3229.17|3237.98|3229.28|3236.75|3228.05|36
1630385440000|2021-08-31 04:50:40|3237.85|3229.15|3237.65|3228.95|3238.3|3229.6|3237.55|3228.85|36
1630385450000|2021-08-31 04:50:50|3237.67|3228.97|3238.66|3229.96|3238.7|3230|3237.4|3228.7|34
1630385460000|2021-08-31 04:51:00|3238.64|3229.94|3239.28|3230.58|3239.63|3230.93|3238.61|3229.91|33
1630385470000|2021-08-31 04:51:10|3239.36|3230.66|3239.68|3230.98|3239.68|3230.98|3239.28|3230.58|29
1630385480000|2021-08-31 04:51:20|3239.69|3230.99|3239.26|3230.56|3240.02|3231.32|3239.23|3230.53|26
1630385490000|2021-08-31 04:51:30|3239.25|3230.55|3239.09|3230.39|3239.47|3230.77|3239.09|3230.39|22
1630385500000|2021-08-31 04:51:40|3238.72|3230.02|3238.78|3230.08|3238.79|3230.09|3238.28|3229.58|18
1630385510000|2021-08-31 04:51:50|3238.74|3230.04|3237.75|3229.05|3238.96|3230.26|3237.12|3228.42|23
1630385520000|2021-08-31 04:52:00|3237.63|3228.93|3237.05|3228.35|3237.63|3228.93|3237.04|3228.34|18
1630385530000|2021-08-31 04:52:10|3237.04|3228.34|3236.24|3227.54|3237.04|3228.34|3236.24|3227.54|10
1630385540000|2021-08-31 04:52:20|3236.23|3227.53|3233.36|3224.66|3236.23|3227.53|3233.26|3224.56|25
1630385550000|2021-08-31 04:52:30|3233.31|3224.61|3233.19|3224.49|3233.38|3224.68|3233.08|3224.38|31
1630385560000|2021-08-31 04:52:40|3233.04|3224.34|3233.34|3224.64|3233.34|3224.64|3232.58|3223.88|38
1630385570000|2021-08-31 04:52:50|3233.43|3224.73|3232.74|3224.04|3233.92|3225.22|3232.56|3223.86|39
1630385580000|2021-08-31 04:53:00|3232.84|3224.14|3232.01|3223.31|3233.7|3225|3231.02|3222.32|38
1630385590000|2021-08-31 04:53:10|3231.72|3223.02|3231.82|3223.12|3231.82|3223.12|3230.92|3222.22|28
1630385600000|2021-08-31 04:53:20|3231.92|3223.22|3231.75|3223.05|3232.04|3223.34|3231.73|3223.03|16
1630385610000|2021-08-31 04:53:30|3231.73|3223.03|3231.68|3222.98|3231.82|3223.12|3231.56|3222.86|28
1630385620000|2021-08-31 04:53:40|3231.69|3222.99|3228.7|3220|3231.73|3223.03|3227.79|3219.09|32
1630385630000|2021-08-31 04:53:50|3228.62|3219.92|3229.01|3220.31|3229.01|3220.31|3228.62|3219.92|32
1630385640000|2021-08-31 04:54:00|3228.96|3220.26|3228.25|3219.55|3229|3220.3|3228.25|3219.55|24
1630385650000|2021-08-31 04:54:10|3228.2|3219.5|3229.29|3220.59|3229.29|3220.59|3228.2|3219.5|29
1630385660000|2021-08-31 04:54:20|3229.31|3220.61|3230.4|3221.7|3231.56|3222.86|3229.31|3220.61|29
1630385670000|2021-08-31 04:54:30|3230.41|3221.71|3229.48|3220.78|3230.51|3221.81|3229.42|3220.72|34
1630385680000|2021-08-31 04:54:40|3229.63|3220.93|3231.57|3222.87|3231.57|3222.87|3229.63|3220.93|30
1630385690000|2021-08-31 04:54:50|3231.66|3222.96|3231.98|3223.28|3232.22|3223.52|3231.66|3222.96|13
1630385700000|2021-08-31 04:55:00|3231.9|3223.2|3232.03|3223.33|3232.08|3223.38|3231.84|3223.14|12
1630385710000|2021-08-31 04:55:10|3231.82|3223.12|3232.79|3224.09|3233.43|3224.73|3231.82|3223.12|33
1630385720000|2021-08-31 04:55:20|3232.92|3224.22|3233.82|3225.12|3234.11|3225.41|3232.85|3224.15|35
1630385730000|2021-08-31 04:55:30|3234.05|3225.35|3234.19|3225.49|3234.25|3225.55|3233.47|3224.77|32
1630385740000|2021-08-31 04:55:40|3234.05|3225.35|3233.84|3225.14|3234.85|3226.15|3233.21|3224.51|31
1630385750000|2021-08-31 04:55:50|3233.41|3224.71|3233.36|3224.66|3233.95|3225.25|3233.16|3224.46|20
1630385760000|2021-08-31 04:56:00|3233.85|3225.15|3234.21|3225.51|3234.43|3225.73|3233.08|3224.38|31
1630385770000|2021-08-31 04:56:10|3234.06|3225.36|3234.75|3226.05|3234.75|3226.05|3234.01|3225.31|11
1630385780000|2021-08-31 04:56:20|3234.99|3226.29|3235.05|3226.35|3235.05|3226.35|3234.59|3225.89|14
1630385790000|2021-08-31 04:56:30|3235.01|3226.31|3236.08|3227.38|3236.08|3227.38|3234.91|3226.21|19
1630385800000|2021-08-31 04:56:40|3236.06|3227.36|3237.04|3228.34|3237.04|3228.34|3236.06|3227.36|26
1630385810000|2021-08-31 04:56:50|3237.05|3228.35|3237.11|3228.41|3237.22|3228.52|3236.63|3227.93|24
1630385820000|2021-08-31 04:57:00|3237.28|3228.58|3237.67|3228.97|3237.79|3229.09|3236.17|3227.47|24
1630385830000|2021-08-31 04:57:10|3237.92|3229.22|3236.75|3228.05|3237.92|3229.22|3236.3|3227.6|36
1630385840000|2021-08-31 04:57:20|3236.77|3228.07|3236.31|3227.61|3236.77|3228.07|3236.13|3227.43|33
1630385850000|2021-08-31 04:57:30|3236.36|3227.66|3235.57|3226.87|3236.46|3227.76|3235.39|3226.69|31
1630385860000|2021-08-31 04:57:40|3235.58|3226.88|3235.77|3227.07|3236.25|3227.55|3235.48|3226.78|37
1630385870000|2021-08-31 04:57:50|3235.83|3227.13|3235.96|3227.26|3236.06|3227.36|3235.77|3227.07|33
1630385880000|2021-08-31 04:58:00|3235.94|3227.24|3235.34|3226.64|3235.94|3227.24|3235.34|3226.64|21
1630385890000|2021-08-31 04:58:10|3235.35|3226.65|3235.46|3226.76|3235.78|3227.08|3235.35|3226.65|19
1630385900000|2021-08-31 04:58:20|3235.26|3226.56|3234.98|3226.28|3235.46|3226.76|3234.98|3226.28|22
1630385910000|2021-08-31 04:58:30|3234.86|3226.16|3234.62|3225.92|3234.86|3226.16|3234.51|3225.81|26
1630385920000|2021-08-31 04:58:40|3234.58|3225.88|3235.19|3226.49|3235.3|3226.6|3234.53|3225.83|22
1630385930000|2021-08-31 04:58:50|3235.21|3226.51|3235.27|3226.57|3235.45|3226.75|3235.19|3226.49|28
1630385940000|2021-08-31 04:59:00|3235.26|3226.56|3234.53|3225.83|3235.3|3226.6|3234.49|3225.79|33
1630385950000|2021-08-31 04:59:10|3234.39|3225.69|3234.53|3225.83|3234.59|3225.89|3233.94|3225.24|30
1630385960000|2021-08-31 04:59:20|3234.57|3225.87|3234.44|3225.74|3234.57|3225.87|3234.13|3225.43|31
1630385970000|2021-08-31 04:59:30|3234.42|3225.72|3234.8|3226.1|3234.8|3226.1|3234.38|3225.68|33
1630385980000|2021-08-31 04:59:40|3234.84|3226.14|3234.76|3226.06|3235.03|3226.33|3234.76|3226.06|24
1630385990000|2021-08-31 04:59:50|3234.71|3226.01|3234.19|3225.49|3234.71|3226.01|3234.18|3225.48|32
1630386000000|2021-08-31 05:00:00|3234.24|3225.54|3233.97|3225.27|3234.24|3225.54|3233.94|3225.24|23
1630386010000|2021-08-31 05:00:10|3233.98|3225.28|3230.11|3221.41|3233.98|3225.28|3229.96|3221.26|27
1630386020000|2021-08-31 05:00:20|3229.97|3221.27|3231.06|3222.36|3231.13|3222.43|3229.8|3221.1|19
1630386030000|2021-08-31 05:00:30|3230.98|3222.28|3231.93|3223.23|3232.17|3223.47|3230.92|3222.22|28
1630386040000|2021-08-31 05:00:40|3231.97|3223.27|3231.67|3222.97|3232.88|3224.18|3230.94|3222.24|29
1630386050000|2021-08-31 05:00:50|3231.7|3223|3231.27|3222.57|3231.74|3223.04|3231.07|3222.37|25
1630386060000|2021-08-31 05:01:00|3230.8|3222.1|3230.49|3221.79|3231.23|3222.53|3230.49|3221.79|28
1630386070000|2021-08-31 05:01:10|3230.15|3221.45|3230.19|3221.49|3230.19|3221.49|3229.42|3220.72|36
1630386080000|2021-08-31 05:01:20|3230.18|3221.48|3231.13|3222.43|3231.5|3222.8|3229.74|3221.04|39
1630386090000|2021-08-31 05:01:30|3230.91|3222.21|3230.26|3221.56|3230.91|3222.21|3230.15|3221.45|31
1630386100000|2021-08-31 05:01:40|3230.24|3221.54|3230.21|3221.51|3230.24|3221.54|3230|3221.3|16
1630386110000|2021-08-31 05:01:50|3230.02|3221.32|3230.22|3221.52|3230.25|3221.55|3229.58|3220.88|34
1630386120000|2021-08-31 05:02:00|3230.12|3221.42|3229.93|3221.23|3230.12|3221.42|3229.7|3221|29
1630386130000|2021-08-31 05:02:10|3229.97|3221.27|3230.28|3221.58|3230.28|3221.58|3229.76|3221.06|31
1630386140000|2021-08-31 05:02:20|3230.26|3221.56|3232.39|3223.69|3232.56|3223.86|3230.26|3221.56|30
1630386150000|2021-08-31 05:02:30|3232.16|3223.46|3232.19|3223.49|3232.66|3223.96|3232.15|3223.45|18
1630386160000|2021-08-31 05:02:40|3232.06|3223.36|3232.22|3223.52|3232.43|3223.73|3231.94|3223.24|31
1630386170000|2021-08-31 05:02:50|3232.59|3223.89|3232.19|3223.49|3232.65|3223.95|3231.96|3223.26|34
1630386180000|2021-08-31 05:03:00|3232.26|3223.56|3232.32|3223.62|3232.38|3223.68|3232.12|3223.42|22
1630386190000|2021-08-31 05:03:10|3232.3|3223.6|3233.46|3224.76|3233.46|3224.76|3232.28|3223.58|25
1630386200000|2021-08-31 05:03:20|3233.5|3224.8|3233.46|3224.76|3233.5|3224.8|3233.09|3224.39|32
1630386210000|2021-08-31 05:03:30|3233.34|3224.64|3233.72|3225.02|3233.72|3225.02|3232.89|3224.19|30
1630386220000|2021-08-31 05:03:40|3233.64|3224.94|3234.69|3225.99|3234.74|3226.04|3233.64|3224.94|30
1630386230000|2021-08-31 05:03:50|3234.44|3225.74|3234.75|3226.05|3234.94|3226.24|3234.4|3225.7|31
1630386240000|2021-08-31 05:04:00|3234.69|3225.99|3234.9|3226.2|3234.93|3226.23|3234.67|3225.97|16
1630386250000|2021-08-31 05:04:10|3234.81|3226.11|3235.17|3226.47|3235.27|3226.57|3234.79|3226.09|28
1630386260000|2021-08-31 05:04:20|3235.16|3226.46|3235.61|3226.91|3235.65|3226.95|3234.96|3226.26|31
1630386270000|2021-08-31 05:04:30|3235.55|3226.85|3236.25|3227.55|3236.25|3227.55|3235.55|3226.85|21
1630386280000|2021-08-31 05:04:40|3236.24|3227.54|3237.75|3229.05|3237.78|3229.08|3236.24|3227.54|28
1630386290000|2021-08-31 05:04:50|3237.76|3229.06|3236.31|3227.61|3237.77|3229.07|3235.64|3226.94|35
1630386300000|2021-08-31 05:05:00|3236.33|3227.63|3237.37|3228.67|3237.58|3228.88|3236.33|3227.63|36
1630386310000|2021-08-31 05:05:10|3237.41|3228.71|3237.92|3229.22|3238|3229.3|3237.4|3228.7|36
1630386320000|2021-08-31 05:05:20|3237.89|3229.19|3238.23|3229.53|3238.28|3229.58|3237.89|3229.19|31
1630386330000|2021-08-31 05:05:30|3238.3|3229.6|3238.12|3229.42|3238.31|3229.61|3237.96|3229.26|26
1630386340000|2021-08-31 05:05:40|3238.08|3229.38|3238.87|3230.17|3238.87|3230.17|3238.04|3229.34|34
1630386350000|2021-08-31 05:05:50|3238.91|3230.21|3238|3229.3|3238.91|3230.21|3236.86|3228.16|38
1630386360000|2021-08-31 05:06:00|3238.02|3229.32|3238.22|3229.52|3238.37|3229.67|3238.02|3229.32|37
1630386370000|2021-08-31 05:06:10|3238.16|3229.46|3236.89|3228.19|3238.22|3229.52|3236.78|3228.08|33
1630386380000|2021-08-31 05:06:20|3236.76|3228.06|3238.07|3229.37|3238.16|3229.46|3236.68|3227.98|36
1630386390000|2021-08-31 05:06:30|3238.05|3229.35|3238.56|3229.86|3238.57|3229.87|3238.05|3229.35|32
1630386400000|2021-08-31 05:06:40|3238.64|3229.94|3239.17|3230.47|3239.36|3230.66|3238.59|3229.89|35
1630386410000|2021-08-31 05:06:50|3239.05|3230.35|3237.51|3228.81|3239.33|3230.63|3237.03|3228.33|34
1630386420000|2021-08-31 05:07:00|3238.12|3229.42|3238.58|3229.88|3238.8|3230.1|3237.88|3229.18|20
1630386430000|2021-08-31 05:07:10|3238.48|3229.78|3237.05|3228.35|3238.48|3229.78|3237.02|3228.32|35
1630386440000|2021-08-31 05:07:20|3236.92|3228.22|3237.04|3228.34|3237.06|3228.36|3236.87|3228.17|32
1630386450000|2021-08-31 05:07:30|3237.07|3228.37|3236.62|3227.92|3237.21|3228.51|3236.45|3227.75|32
1630386460000|2021-08-31 05:07:40|3236.63|3227.93|3237.1|3228.4|3237.25|3228.55|3236.61|3227.91|27
1630386470000|2021-08-31 05:07:50|3237.11|3228.41|3237.15|3228.45|3237.56|3228.86|3237.11|3228.41|28
1630386480000|2021-08-31 05:08:00|3236.96|3228.26|3236.92|3228.22|3237.29|3228.59|3236.87|3228.17|19
1630386490000|2021-08-31 05:08:10|3236.9|3228.2|3237.05|3228.35|3237.09|3228.39|3236.57|3227.87|16
1630386500000|2021-08-31 05:08:20|3237.04|3228.34|3236.56|3227.86|3237.05|3228.35|3236.51|3227.81|11
1630386510000|2021-08-31 05:08:30|3236.55|3227.85|3236.15|3227.45|3236.55|3227.85|3235.88|3227.18|18
1630386520000|2021-08-31 05:08:40|3236.18|3227.48|3235.99|3227.29|3236.22|3227.52|3235.87|3227.17|25
1630386530000|2021-08-31 05:08:50|3235.92|3227.22|3236.51|3227.81|3236.51|3227.81|3235.77|3227.07|27
1630386540000|2021-08-31 05:09:00|3236.68|3227.98|3235.27|3226.57|3237.1|3228.4|3235.26|3226.56|35
1630386550000|2021-08-31 05:09:10|3235.34|3226.64|3236.24|3227.54|3236.24|3227.54|3233.97|3225.27|25
1630386560000|2021-08-31 05:09:20|3235.76|3227.06|3236.58|3227.88|3236.58|3227.88|3235.76|3227.06|28
1630386570000|2021-08-31 05:09:30|3236.3|3227.6|3236.53|3227.83|3236.59|3227.89|3236.08|3227.38|32
1630386580000|2021-08-31 05:09:40|3236.55|3227.85|3236.4|3227.7|3236.56|3227.86|3236.09|3227.39|28
1630386590000|2021-08-31 05:09:50|3236.34|3227.64|3236.21|3227.51|3236.47|3227.77|3236.12|3227.42|31
1630386600000|2021-08-31 05:10:00|3236.17|3227.47|3236.33|3227.63|3236.45|3227.75|3236.17|3227.47|20
1630386610000|2021-08-31 05:10:10|3236.26|3227.56|3236.35|3227.65|3236.43|3227.73|3236.26|3227.56|15
1630386620000|2021-08-31 05:10:20|3236.32|3227.62|3237.33|3228.63|3237.79|3229.09|3236.3|3227.6|32
1630386630000|2021-08-31 05:10:30|3237.67|3228.97|3239.24|3230.54|3239.24|3230.54|3237.47|3228.77|31
1630386640000|2021-08-31 05:10:40|3239.26|3230.56|3240.24|3231.54|3240.4|3231.7|3238.88|3230.18|29
1630386650000|2021-08-31 05:10:50|3240.17|3231.47|3240.26|3231.56|3240.26|3231.56|3239.9|3231.2|25
1630386660000|2021-08-31 05:11:00|3240.08|3231.38|3240.23|3231.53|3240.26|3231.56|3239.94|3231.24|18
1630386670000|2021-08-31 05:11:10|3239.9|3231.2|3240.29|3231.59|3240.46|3231.76|3239.9|3231.2|25
1630386680000|2021-08-31 05:11:20|3240.17|3231.47|3240.29|3231.59|3240.49|3231.79|3239.9|3231.2|25
1630386690000|2021-08-31 05:11:30|3240.37|3231.67|3240.41|3231.71|3240.42|3231.72|3240.3|3231.6|21
1630386700000|2021-08-31 05:11:40|3240.46|3231.76|3240.82|3232.12|3240.83|3232.13|3240.37|3231.67|24
1630386710000|2021-08-31 05:11:50|3240.9|3232.2|3241.58|3232.88|3241.58|3232.88|3240.64|3231.94|34
1630386720000|2021-08-31 05:12:00|3241.71|3233.01|3241.82|3233.12|3242.36|3233.66|3241.65|3232.95|27
1630386730000|2021-08-31 05:12:10|3241.87|3233.17|3242.45|3233.75|3242.53|3233.83|3241.82|3233.12|34
1630386740000|2021-08-31 05:12:20|3242.34|3233.64|3242.76|3234.06|3243.04|3234.34|3242.13|3233.43|25
1630386750000|2021-08-31 05:12:30|3242.77|3234.07|3242.75|3234.05|3242.79|3234.09|3242.58|3233.88|19
1630386760000|2021-08-31 05:12:40|3242.78|3234.08|3242.05|3233.35|3242.78|3234.08|3241.97|3233.27|23
1630386770000|2021-08-31 05:12:50|3242.11|3233.41|3242|3233.3|3242.11|3233.41|3241.82|3233.12|12
1630386780000|2021-08-31 05:13:00|3241.87|3233.17|3240.92|3232.22|3241.87|3233.17|3240.92|3232.22|16
1630386790000|2021-08-31 05:13:10|3240.87|3232.17|3241|3232.3|3241.12|3232.42|3240.78|3232.08|14
1630386800000|2021-08-31 05:13:20|3240.95|3232.25|3241.01|3232.31|3241.03|3232.33|3240.65|3231.95|26
1630386810000|2021-08-31 05:13:30|3241.38|3232.68|3242.56|3233.86|3242.56|3233.86|3241.38|3232.68|15
1630386820000|2021-08-31 05:13:40|3242.59|3233.89|3242.99|3234.29|3243.08|3234.38|3242.59|3233.89|25
1630386830000|2021-08-31 05:13:50|3243.05|3234.35|3243.08|3234.38|3243.09|3234.39|3242.83|3234.13|14
1630386840000|2021-08-31 05:14:00|3243.09|3234.39|3243.27|3234.57|3243.27|3234.57|3243.09|3234.39|8
1630386850000|2021-08-31 05:14:10|3243.29|3234.59|3243.29|3234.59|3243.29|3234.59|3243.29|3234.59|1
1630386860000|2021-08-31 05:14:20|3243.25|3234.55|3244.15|3235.45|3244.5|3235.8|3243.23|3234.53|12
1630386870000|2021-08-31 05:14:30|3244.12|3235.42|3243.91|3235.21|3244.2|3235.5|3243.73|3235.03|33
1630386880000|2021-08-31 05:14:40|3243.94|3235.24|3243.68|3234.98|3243.96|3235.26|3243.61|3234.91|30
1630386890000|2021-08-31 05:14:50|3243.67|3234.97|3243.49|3234.79|3243.67|3234.97|3243.11|3234.41|21
1630386900000|2021-08-31 05:15:00|3243.45|3234.75|3242.74|3234.04|3243.49|3234.79|3241.7|3233|30
1630386910000|2021-08-31 05:15:10|3242.75|3234.05|3243.13|3234.43|3243.14|3234.44|3242.61|3233.91|18
1630386920000|2021-08-31 05:15:20|3243.16|3234.46|3243.36|3234.66|3243.61|3234.91|3243.07|3234.37|22
1630386930000|2021-08-31 05:15:30|3243.38|3234.68|3243.59|3234.89|3243.63|3234.93|3243.18|3234.48|23
1630386940000|2021-08-31 05:15:40|3243.71|3235.01|3243.82|3235.12|3243.9|3235.2|3243.39|3234.69|26
1630386950000|2021-08-31 05:15:50|3243.71|3235.01|3243.93|3235.23|3244.1|3235.4|3243.69|3234.99|33
1630386960000|2021-08-31 05:16:00|3243.95|3235.25|3243.45|3234.75|3244.18|3235.48|3243.25|3234.55|35
1630386970000|2021-08-31 05:16:10|3243.46|3234.76|3243.3|3234.6|3243.46|3234.76|3243.28|3234.58|20
1630386980000|2021-08-31 05:16:20|3243.27|3234.57|3242.87|3234.17|3243.85|3235.15|3242.85|3234.15|35
1630386990000|2021-08-31 05:16:30|3242.84|3234.14|3241.86|3233.16|3242.84|3234.14|3241.86|3233.16|29
1630387000000|2021-08-31 05:16:40|3241.9|3233.2|3241.86|3233.16|3242.11|3233.41|3241.58|3232.88|33
1630387010000|2021-08-31 05:16:50|3241.85|3233.15|3241.75|3233.05|3241.89|3233.19|3241.6|3232.9|37
1630387020000|2021-08-31 05:17:00|3241.8|3233.1|3241.96|3233.26|3242.06|3233.36|3241.34|3232.64|38
1630387030000|2021-08-31 05:17:10|3241.8|3233.1|3242.08|3233.38|3242.69|3233.99|3241.71|3233.01|35
1630387040000|2021-08-31 05:17:20|3242.1|3233.4|3240.75|3232.05|3242.1|3233.4|3240.71|3232.01|36
1630387050000|2021-08-31 05:17:30|3240.76|3232.06|3241.3|3232.6|3241.3|3232.6|3240.75|3232.05|28
1630387060000|2021-08-31 05:17:40|3241.36|3232.66|3241.24|3232.54|3241.49|3232.79|3241.1|3232.4|27
1630387070000|2021-08-31 05:17:50|3241.2|3232.5|3241.95|3233.25|3241.95|3233.25|3241.2|3232.5|33
1630387080000|2021-08-31 05:18:00|3241.64|3232.94|3242.82|3234.12|3243.06|3234.36|3241.64|3232.94|32
1630387090000|2021-08-31 05:18:10|3242.85|3234.15|3242.72|3234.02|3242.87|3234.17|3242.44|3233.74|33
1630387100000|2021-08-31 05:18:20|3242.46|3233.76|3242.78|3234.08|3242.99|3234.29|3242.35|3233.65|37
1630387110000|2021-08-31 05:18:30|3242.8|3234.1|3242.92|3234.22|3242.98|3234.28|3242.68|3233.98|26
1630387120000|2021-08-31 05:18:40|3242.89|3234.19|3242|3233.3|3243.15|3234.45|3241.58|3232.88|32
1630387130000|2021-08-31 05:18:50|3241.98|3233.28|3243.53|3234.83|3243.56|3234.86|3241.98|3233.28|40
1630387140000|2021-08-31 05:19:00|3243.52|3234.82|3242.86|3234.16|3243.92|3235.22|3242.84|3234.14|37
1630387150000|2021-08-31 05:19:10|3242.72|3234.02|3242.46|3233.76|3242.87|3234.17|3242.41|3233.71|28
1630387160000|2021-08-31 05:19:20|3242.41|3233.71|3242.48|3233.78|3242.48|3233.78|3242.29|3233.59|17
1630387170000|2021-08-31 05:19:30|3242.49|3233.79|3242.17|3233.47|3242.55|3233.85|3242.17|3233.47|14
1630387180000|2021-08-31 05:19:40|3242.18|3233.48|3242.77|3234.07|3242.77|3234.07|3241.77|3233.07|23
1630387190000|2021-08-31 05:19:50|3242.94|3234.24|3242.99|3234.29|3243.2|3234.5|3242.62|3233.92|26
1630387200000|2021-08-31 05:20:00|3243.08|3234.38|3243.5|3234.8|3243.53|3234.83|3243.08|3234.38|28
1630387210000|2021-08-31 05:20:10|3243.49|3234.79|3244.79|3236.09|3244.79|3236.09|3243.49|3234.79|23
1630387220000|2021-08-31 05:20:20|3244.99|3236.29|3247.05|3238.35|3247.3|3238.6|3244.94|3236.24|38
1630387230000|2021-08-31 05:20:30|3246.94|3238.24|3245.43|3236.73|3247.06|3238.36|3245.4|3236.7|37
1630387240000|2021-08-31 05:20:40|3245.42|3236.72|3245.6|3236.9|3245.6|3236.9|3245.1|3236.4|35
1630387250000|2021-08-31 05:20:50|3245.61|3236.91|3246.22|3237.52|3246.56|3237.86|3245.47|3236.77|35
1630387260000|2021-08-31 05:21:00|3246.44|3237.74|3246.78|3238.08|3247.03|3238.33|3246.12|3237.42|36
1630387270000|2021-08-31 05:21:10|3246.79|3238.09|3247.65|3238.95|3247.65|3238.95|3246.09|3237.39|35
1630387280000|2021-08-31 05:21:20|3247.66|3238.96|3246.33|3237.63|3247.69|3238.99|3246.15|3237.45|35
1630387290000|2021-08-31 05:21:30|3246.28|3237.58|3246.54|3237.84|3246.64|3237.94|3246.05|3237.35|31
1630387300000|2021-08-31 05:21:40|3246.56|3237.86|3247.39|3238.69|3247.58|3238.88|3246.5|3237.8|32
1630387310000|2021-08-31 05:21:50|3247.41|3238.71|3244.25|3235.55|3247.56|3238.86|3244.25|3235.55|39
1630387320000|2021-08-31 05:22:00|3244.26|3235.56|3244.03|3235.33|3244.37|3235.67|3244.03|3235.33|26
1630387330000|2021-08-31 05:22:10|3243.87|3235.17|3243.37|3234.67|3243.87|3235.17|3243.32|3234.62|27
1630387340000|2021-08-31 05:22:20|3243.36|3234.66|3243.36|3234.66|3243.36|3234.66|3243.36|3234.66|1
1630387350000|2021-08-31 05:22:30|3243.39|3234.69|3242.98|3234.28|3243.39|3234.69|3242.93|3234.23|12
1630387360000|2021-08-31 05:22:40|3242.99|3234.29|3242.99|3234.29|3243.75|3235.05|3242.98|3234.28|20
1630387370000|2021-08-31 05:22:50|3242.97|3234.27|3242.6|3233.9|3242.97|3234.27|3242.51|3233.81|15
1630387380000|2021-08-31 05:23:00|3242.56|3233.86|3242.53|3233.83|3242.72|3234.02|3242.49|3233.79|24
1630387390000|2021-08-31 05:23:10|3242.55|3233.85|3242.53|3233.83|3242.62|3233.92|3242.4|3233.7|13
1630387400000|2021-08-31 05:23:20|3242.51|3233.81|3243.27|3234.57|3243.3|3234.6|3242.51|3233.81|20
1630387410000|2021-08-31 05:23:30|3243.26|3234.56|3243.54|3234.84|3243.75|3235.05|3243.26|3234.56|16
1630387420000|2021-08-31 05:23:40|3243.62|3234.92|3243.73|3235.03|3243.74|3235.04|3243.51|3234.81|14
1630387430000|2021-08-31 05:23:50|3243.72|3235.02|3243.84|3235.14|3243.84|3235.14|3243.7|3235|17
1630387440000|2021-08-31 05:24:00|3243.94|3235.24|3243.74|3235.04|3243.94|3235.24|3243.64|3234.94|10
1630387450000|2021-08-31 05:24:10|3243.75|3235.05|3244.13|3235.43|3244.31|3235.61|3243.69|3234.99|31
1630387460000|2021-08-31 05:24:20|3244.15|3235.45|3243.96|3235.26|3244.32|3235.62|3243.86|3235.16|32
1630387470000|2021-08-31 05:24:30|3244.21|3235.51|3245.41|3236.71|3245.42|3236.72|3243.88|3235.18|38
1630387480000|2021-08-31 05:24:40|3245.04|3236.34|3246.08|3237.38|3246.08|3237.38|3245.04|3236.34|35
1630387490000|2021-08-31 05:24:50|3246.17|3237.47|3246.29|3237.59|3246.39|3237.69|3245.98|3237.28|34
1630387500000|2021-08-31 05:25:00|3246.35|3237.65|3244.91|3236.21|3246.37|3237.67|3244.91|3236.21|24
1630387510000|2021-08-31 05:25:10|3244.82|3236.12|3245.43|3236.73|3245.57|3236.87|3244.34|3235.64|37
1630387520000|2021-08-31 05:25:20|3245.46|3236.76|3244.62|3235.92|3245.47|3236.77|3244.57|3235.87|28
1630387530000|2021-08-31 05:25:30|3244.63|3235.93|3243.94|3235.24|3244.63|3235.93|3243.7|3235|20
1630387540000|2021-08-31 05:25:40|3243.97|3235.27|3244.35|3235.65|3244.35|3235.65|3243.88|3235.18|18
1630387550000|2021-08-31 05:25:50|3244.28|3235.58|3244.34|3235.64|3244.41|3235.71|3244.28|3235.58|16
1630387560000|2021-08-31 05:26:00|3244.36|3235.66|3244.21|3235.51|3244.36|3235.66|3244.21|3235.51|17
1630387570000|2021-08-31 05:26:10|3244.3|3235.6|3243.74|3235.04|3244.3|3235.6|3243.74|3235.04|6
1630387580000|2021-08-31 05:26:20|3243.15|3234.45|3243.14|3234.44|3243.4|3234.7|3242.91|3234.21|24
1630387590000|2021-08-31 05:26:30|3243.11|3234.41|3241.1|3232.4|3243.11|3234.41|3240.99|3232.29|33
1630387600000|2021-08-31 05:26:40|3241.11|3232.41|3242|3233.3|3242.74|3234.04|3241.11|3232.41|38
1630387610000|2021-08-31 05:26:50|3241.99|3233.29|3242.1|3233.4|3242.61|3233.91|3241.99|3233.29|29
1630387620000|2021-08-31 05:27:00|3242.05|3233.35|3242.54|3233.84|3243.22|3234.52|3242.05|3233.35|37
1630387630000|2021-08-31 05:27:10|3242.47|3233.77|3242.68|3233.98|3242.68|3233.98|3242.21|3233.51|31
1630387640000|2021-08-31 05:27:20|3242.66|3233.96|3242.4|3233.7|3242.73|3234.03|3242.22|3233.52|35
1630387650000|2021-08-31 05:27:30|3242.38|3233.68|3242.29|3233.59|3242.63|3233.93|3242.23|3233.53|32
1630387660000|2021-08-31 05:27:40|3242.32|3233.62|3241.49|3232.79|3242.42|3233.72|3241.49|3232.79|37
1630387670000|2021-08-31 05:27:50|3241.5|3232.8|3240.97|3232.27|3241.5|3232.8|3240.95|3232.25|32
1630387680000|2021-08-31 05:28:00|3241.01|3232.31|3240.65|3231.95|3241.17|3232.47|3240.62|3231.92|33
1630387690000|2021-08-31 05:28:10|3240.61|3231.91|3240.2|3231.5|3240.61|3231.91|3239.92|3231.22|29
1630387700000|2021-08-31 05:28:20|3240.17|3231.47|3240.03|3231.33|3240.41|3231.71|3240.03|3231.33|33
1630387710000|2021-08-31 05:28:30|3240.11|3231.41|3240.05|3231.35|3240.21|3231.51|3240.02|3231.32|12
1630387720000|2021-08-31 05:28:40|3240.07|3231.37|3240.24|3231.54|3240.24|3231.54|3240.07|3231.37|14
1630387730000|2021-08-31 05:28:50|3240.3|3231.6|3239.99|3231.29|3240.3|3231.6|3239.76|3231.06|22
1630387740000|2021-08-31 05:29:00|3240.01|3231.31|3239.98|3231.28|3240.04|3231.34|3239.85|3231.15|24
1630387750000|2021-08-31 05:29:10|3239.97|3231.27|3241.21|3232.51|3241.26|3232.56|3239.97|3231.27|29
1630387760000|2021-08-31 05:29:20|3241.22|3232.52|3241.1|3232.4|3241.22|3232.52|3241.05|3232.35|14
1630387770000|2021-08-31 05:29:30|3241.09|3232.39|3242.1|3233.4|3242.36|3233.66|3240.93|3232.23|33
1630387780000|2021-08-31 05:29:40|3242.19|3233.49|3242.32|3233.62|3242.6|3233.9|3241.89|3233.19|33
1630387790000|2021-08-31 05:29:50|3242.3|3233.6|3242.54|3233.84|3242.54|3233.84|3242.26|3233.56|14
1630387800000|2021-08-31 05:30:00|3242.53|3233.83|3242.91|3234.21|3243.01|3234.31|3242.18|3233.48|20
1630387810000|2021-08-31 05:30:10|3242.84|3234.14|3244.07|3235.37|3244.08|3235.38|3242.82|3234.12|27
1630387820000|2021-08-31 05:30:20|3244.06|3235.36|3243.42|3234.72|3244.23|3235.53|3243.38|3234.68|27
1630387830000|2021-08-31 05:30:30|3243.41|3234.71|3242.71|3234.01|3243.6|3234.9|3242.46|3233.76|35
1630387840000|2021-08-31 05:30:40|3242.68|3233.98|3243.05|3234.35|3243.14|3234.44|3242.31|3233.61|35
1630387850000|2021-08-31 05:30:50|3242.8|3234.1|3243.02|3234.32|3243.24|3234.54|3242.8|3234.1|37
1630387860000|2021-08-31 05:31:00|3242.97|3234.27|3244.35|3235.65|3244.38|3235.68|3242.67|3233.97|35
1630387870000|2021-08-31 05:31:10|3244.42|3235.72|3244.33|3235.63|3244.42|3235.72|3244.06|3235.36|29
1630387880000|2021-08-31 05:31:20|3244.38|3235.68|3244.48|3235.78|3244.54|3235.84|3244.28|3235.58|19
1630387890000|2021-08-31 05:31:30|3244.49|3235.79|3244.48|3235.78|3244.49|3235.79|3244.44|3235.74|11
1630387900000|2021-08-31 05:31:40|3244.47|3235.77|3243.76|3235.06|3244.47|3235.77|3243.48|3234.78|21
1630387910000|2021-08-31 05:31:50|3243.64|3234.94|3243.41|3234.71|3243.82|3235.12|3243.38|3234.68|13
1630387920000|2021-08-31 05:32:00|3243.33|3234.63|3244.22|3235.52|3244.23|3235.53|3243.33|3234.63|31
1630387930000|2021-08-31 05:32:10|3244.2|3235.5|3243.86|3235.16|3244.2|3235.5|3243.78|3235.08|25
1630387940000|2021-08-31 05:32:20|3243.88|3235.18|3242.5|3233.8|3243.88|3235.18|3242.5|3233.8|31
1630387950000|2021-08-31 05:32:30|3242.59|3233.89|3242.58|3233.88|3242.73|3234.03|3242.08|3233.38|26
1630387960000|2021-08-31 05:32:40|3242.79|3234.09|3245.27|3236.57|3245.56|3236.86|3242.79|3234.09|36
1630387970000|2021-08-31 05:32:50|3245.25|3236.55|3245.6|3236.9|3245.93|3237.23|3245.25|3236.55|35
1630387980000|2021-08-31 05:33:00|3245.92|3237.22|3246.48|3237.78|3246.75|3238.05|3245.88|3237.18|31
1630387990000|2021-08-31 05:33:10|3246.46|3237.76|3247.12|3238.42|3247.12|3238.42|3246.45|3237.75|23
1630388000000|2021-08-31 05:33:20|3247.13|3238.43|3246.24|3237.54|3247.13|3238.43|3245.7|3237|37
1630388010000|2021-08-31 05:33:30|3246.23|3237.53|3245.84|3237.14|3246.3|3237.6|3245.83|3237.13|32
1630388020000|2021-08-31 05:33:40|3245.83|3237.13|3246.03|3237.33|3246.12|3237.42|3245.76|3237.06|28
1630388030000|2021-08-31 05:33:50|3246.07|3237.37|3245.61|3236.91|3246.07|3237.37|3245.61|3236.91|20
1630388040000|2021-08-31 05:34:00|3245.67|3236.97|3244.29|3235.59|3245.67|3236.97|3244.28|3235.58|20
1630388050000|2021-08-31 05:34:10|3244.27|3235.57|3244.24|3235.54|3244.36|3235.66|3244.12|3235.42|26
1630388060000|2021-08-31 05:34:20|3244.19|3235.49|3243.64|3234.94|3244.36|3235.66|3243.58|3234.88|33
1630388070000|2021-08-31 05:34:30|3243.63|3234.93|3244.52|3235.82|3244.52|3235.82|3243.52|3234.82|36
1630388080000|2021-08-31 05:34:40|3244.56|3235.86|3245.49|3236.79|3245.63|3236.93|3244.56|3235.86|34
1630388090000|2021-08-31 05:34:50|3245.52|3236.82|3245.08|3236.38|3245.6|3236.9|3244.98|3236.28|27
1630388100000|2021-08-31 05:35:00|3245.07|3236.37|3245.34|3236.64|3245.6|3236.9|3245.05|3236.35|26
1630388110000|2021-08-31 05:35:10|3245.19|3236.49|3245.22|3236.52|3246|3237.3|3245.13|3236.43|34
1630388120000|2021-08-31 05:35:20|3245.26|3236.56|3245.34|3236.64|3245.34|3236.64|3245.13|3236.43|29
1630388130000|2021-08-31 05:35:30|3245.43|3236.73|3245.31|3236.61|3245.43|3236.73|3245.18|3236.48|25
1630388140000|2021-08-31 05:35:40|3245.18|3236.48|3245.28|3236.58|3245.37|3236.67|3245.18|3236.48|32
1630388150000|2021-08-31 05:35:50|3245.4|3236.7|3245.56|3236.86|3245.58|3236.88|3245.14|3236.44|34
1630388160000|2021-08-31 05:36:00|3245.62|3236.92|3244.65|3235.95|3245.66|3236.96|3244.61|3235.91|37
1630388170000|2021-08-31 05:36:10|3244.68|3235.98|3243.08|3234.38|3244.93|3236.23|3243.08|3234.38|37
1630388180000|2021-08-31 05:36:20|3242.99|3234.29|3242.64|3233.94|3243.18|3234.48|3242.64|3233.94|33
1630388190000|2021-08-31 05:36:30|3242.65|3233.95|3242.22|3233.52|3242.65|3233.95|3242.07|3233.37|27
1630388200000|2021-08-31 05:36:40|3242.29|3233.59|3242.07|3233.37|3242.29|3233.59|3241.96|3233.26|26
1630388210000|2021-08-31 05:36:50|3242.09|3233.39|3241.58|3232.88|3242.09|3233.39|3241.25|3232.55|22
1630388220000|2021-08-31 05:37:00|3241.59|3232.89|3240.96|3232.26|3241.63|3232.93|3240.96|3232.26|20
1630388230000|2021-08-31 05:37:10|3241.05|3232.35|3240.7|3232|3241.05|3232.35|3240.54|3231.84|37
1630388240000|2021-08-31 05:37:20|3240.69|3231.99|3239.66|3230.96|3240.73|3232.03|3239.66|3230.96|23
1630388250000|2021-08-31 05:37:30|3239.67|3230.97|3239.85|3231.15|3240|3231.3|3239.62|3230.92|32
1630388260000|2021-08-31 05:37:40|3239.84|3231.14|3239.84|3231.14|3239.85|3231.15|3239.62|3230.92|22
1630388270000|2021-08-31 05:37:50|3239.83|3231.13|3239.48|3230.78|3239.83|3231.13|3239.44|3230.74|16
1630388280000|2021-08-31 05:38:00|3239.38|3230.68|3239.46|3230.76|3239.46|3230.76|3239.32|3230.62|13
1630388290000|2021-08-31 05:38:10|3239.44|3230.74|3238.81|3230.11|3239.56|3230.86|3238.81|3230.11|10
1630388300000|2021-08-31 05:38:20|3238.72|3230.02|3238.28|3229.58|3238.8|3230.1|3238.28|3229.58|22
1630388310000|2021-08-31 05:38:30|3238.11|3229.41|3238.01|3229.31|3238.21|3229.51|3237.91|3229.21|21
1630388320000|2021-08-31 05:38:40|3237.79|3229.09|3237.79|3229.09|3238.21|3229.51|3237.71|3229.01|24
1630388330000|2021-08-31 05:38:50|3238.21|3229.51|3238.05|3229.35|3238.21|3229.51|3237.43|3228.73|28
1630388340000|2021-08-31 05:39:00|3238.21|3229.51|3237.85|3229.15|3238.22|3229.52|3237.66|3228.96|30
1630388350000|2021-08-31 05:39:10|3237.76|3229.06|3238.09|3229.39|3238.19|3229.49|3237.43|3228.73|26
1630388360000|2021-08-31 05:39:20|3237.98|3229.28|3237.86|3229.16|3238.09|3229.39|3237.46|3228.76|18
1630388370000|2021-08-31 05:39:30|3237.82|3229.12|3237.74|3229.04|3237.97|3229.27|3237.51|3228.81|32
1630388380000|2021-08-31 05:39:40|3237.48|3228.78|3236.1|3227.4|3237.8|3229.1|3235.99|3227.29|32
1630388390000|2021-08-31 05:39:50|3236.13|3227.43|3235.58|3226.88|3236.26|3227.56|3235.58|3226.88|28
1630388400000|2021-08-31 05:40:00|3235.38|3226.68|3237.03|3228.33|3237.05|3228.35|3235.29|3226.59|36
1630388410000|2021-08-31 05:40:10|3237.07|3228.37|3237.27|3228.57|3237.38|3228.68|3236.95|3228.25|32
1630388420000|2021-08-31 05:40:20|3237.28|3228.58|3239.8|3231.1|3239.8|3231.1|3237.28|3228.58|36
1630388430000|2021-08-31 05:40:30|3239.81|3231.11|3239.9|3231.2|3240.38|3231.68|3239.79|3231.09|33
1630388440000|2021-08-31 05:40:40|3239.98|3231.28|3240.09|3231.39|3240.3|3231.6|3239.96|3231.26|28
1630388450000|2021-08-31 05:40:50|3240.19|3231.49|3237.68|3228.98|3240.19|3231.49|3237.68|3228.98|35
1630388460000|2021-08-31 05:41:00|3237.62|3228.92|3236.16|3227.46|3237.62|3228.92|3235.81|3227.11|39
1630388470000|2021-08-31 05:41:10|3236.15|3227.45|3236.48|3227.78|3237.62|3228.92|3235.87|3227.17|37
1630388480000|2021-08-31 05:41:20|3236.44|3227.74|3237.58|3228.88|3237.58|3228.88|3236.12|3227.42|38
1630388490000|2021-08-31 05:41:30|3237.63|3228.93|3238.21|3229.51|3238.32|3229.62|3237.36|3228.66|34
1630388500000|2021-08-31 05:41:40|3238.3|3229.6|3237.64|3228.94|3238.59|3229.89|3237.64|3228.94|31
1630388510000|2021-08-31 05:41:50|3237.6|3228.9|3237.73|3229.03|3237.79|3229.09|3237.41|3228.71|32
1630388520000|2021-08-31 05:42:00|3237.78|3229.08|3237.6|3228.9|3237.79|3229.09|3237.38|3228.68|27
1630388530000|2021-08-31 05:42:10|3237.61|3228.91|3237.82|3229.12|3237.82|3229.12|3237.5|3228.8|30
1630388540000|2021-08-31 05:42:20|3237.8|3229.1|3238.92|3230.22|3239.51|3230.81|3237.8|3229.1|24
1630388550000|2021-08-31 05:42:30|3238.94|3230.24|3238.23|3229.53|3238.94|3230.24|3237.49|3228.79|31
1630388560000|2021-08-31 05:42:40|3238.24|3229.54|3238.45|3229.75|3238.5|3229.8|3238.23|3229.53|19
1630388570000|2021-08-31 05:42:50|3238.52|3229.82|3238.54|3229.84|3238.67|3229.97|3238.34|3229.64|26
1630388580000|2021-08-31 05:43:00|3238.67|3229.97|3238.49|3229.79|3238.67|3229.97|3238.37|3229.67|14
1630388590000|2021-08-31 05:43:10|3238.5|3229.8|3238.95|3230.25|3239.07|3230.37|3238.5|3229.8|12
1630388600000|2021-08-31 05:43:20|3239.08|3230.38|3239.09|3230.39|3239.13|3230.43|3239.07|3230.37|8
1630388610000|2021-08-31 05:43:30|3239.07|3230.37|3238.18|3229.48|3239.07|3230.37|3237.89|3229.19|31
1630388620000|2021-08-31 05:43:40|3238.11|3229.41|3237.79|3229.09|3238.11|3229.41|3237.76|3229.06|14
1630388630000|2021-08-31 05:43:50|3237.81|3229.11|3237.84|3229.14|3238.03|3229.33|3237.77|3229.07|11
1630388640000|2021-08-31 05:44:00|3237.81|3229.11|3236.68|3227.98|3237.82|3229.12|3236.59|3227.89|32
1630388650000|2021-08-31 05:44:10|3236.67|3227.97|3242.66|3233.96|3242.66|3233.96|3236.67|3227.97|38
1630388660000|2021-08-31 05:44:20|3242.56|3233.86|3241.81|3233.11|3243.27|3234.57|3241.42|3232.72|38
1630388670000|2021-08-31 05:44:30|3241.78|3233.08|3240.33|3231.63|3242.19|3233.49|3240.29|3231.59|39
1630388680000|2021-08-31 05:44:40|3240.32|3231.62|3242.34|3233.64|3243.05|3234.35|3240.32|3231.62|37
1630388690000|2021-08-31 05:44:50|3242.6|3233.9|3243.23|3234.53|3243.66|3234.96|3242.08|3233.38|36
1630388700000|2021-08-31 05:45:00|3243.29|3234.59|3242.87|3234.17|3243.55|3234.85|3242.58|3233.88|38
1630388710000|2021-08-31 05:45:10|3242.59|3233.89|3242.32|3233.62|3243.23|3234.53|3241.88|3233.18|33
1630388720000|2021-08-31 05:45:20|3242.45|3233.75|3242.15|3233.45|3242.45|3233.75|3240.67|3231.97|37
1630388730000|2021-08-31 05:45:30|3242.16|3233.46|3241.95|3233.25|3242.19|3233.49|3241.51|3232.81|38
1630388740000|2021-08-31 05:45:40|3242.03|3233.33|3241.72|3233.02|3242.03|3233.33|3241.63|3232.93|34
1630388750000|2021-08-31 05:45:50|3241.77|3233.07|3241.75|3233.05|3241.82|3233.12|3241.7|3233|22
1630388760000|2021-08-31 05:46:00|3241.76|3233.06|3240.54|3231.84|3241.76|3233.06|3240.4|3231.7|27
1630388770000|2021-08-31 05:46:10|3240.5|3231.8|3240.42|3231.72|3240.93|3232.23|3240.25|3231.55|35
1630388780000|2021-08-31 05:46:20|3240.4|3231.7|3240.72|3232.02|3241.05|3232.35|3240.08|3231.38|31
1630388790000|2021-08-31 05:46:30|3240.81|3232.11|3242|3233.3|3242|3233.3|3240.71|3232.01|37
1630388800000|2021-08-31 05:46:40|3241.91|3233.21|3240.96|3232.26|3242.1|3233.4|3240.96|3232.26|30
1630388810000|2021-08-31 05:46:50|3241|3232.3|3241.91|3233.21|3241.97|3233.27|3240|3231.3|34
1630388820000|2021-08-31 05:47:00|3241.96|3233.26|3243.03|3234.33|3243.03|3234.33|3241.96|3233.26|34
1630388830000|2021-08-31 05:47:10|3243.08|3234.38|3243.26|3234.56|3243.32|3234.62|3242.94|3234.24|33
1630388840000|2021-08-31 05:47:20|3243.27|3234.57|3243.36|3234.66|3243.45|3234.75|3243.2|3234.5|35
1630388850000|2021-08-31 05:47:30|3243.32|3234.62|3244.08|3235.38|3244.08|3235.38|3243.27|3234.57|23
1630388860000|2021-08-31 05:47:40|3243.57|3234.87|3243.75|3235.05|3243.92|3235.22|3243.43|3234.73|26
1630388870000|2021-08-31 05:47:50|3243.92|3235.22|3243.56|3234.86|3243.93|3235.23|3243.42|3234.72|30
1630388880000|2021-08-31 05:48:00|3243.98|3235.28|3244.01|3235.31|3244.11|3235.41|3243.44|3234.74|35
1630388890000|2021-08-31 05:48:10|3244.03|3235.33|3244.1|3235.4|3244.18|3235.48|3243.98|3235.28|30
1630388900000|2021-08-31 05:48:20|3244.11|3235.41|3244.2|3235.5|3244.31|3235.61|3244.02|3235.32|36
1630388910000|2021-08-31 05:48:30|3244.12|3235.42|3244.32|3235.62|3244.44|3235.74|3244.06|3235.36|31
1630388920000|2021-08-31 05:48:40|3244.25|3235.55|3243|3234.3|3244.31|3235.61|3241.27|3232.57|38
1630388930000|2021-08-31 05:48:50|3243.01|3234.31|3242.76|3234.06|3243.17|3234.47|3242.63|3233.93|35
1630388940000|2021-08-31 05:49:00|3242.82|3234.12|3242.97|3234.27|3242.97|3234.27|3242.73|3234.03|31
1630388950000|2021-08-31 05:49:10|3242.83|3234.13|3244.42|3235.72|3244.42|3235.72|3242.74|3234.04|36
1630388960000|2021-08-31 05:49:20|3244.43|3235.73|3244.23|3235.53|3244.47|3235.77|3244.17|3235.47|28
1630388970000|2021-08-31 05:49:30|3244.28|3235.58|3244.28|3235.58|3244.6|3235.9|3243.69|3234.99|31
1630388980000|2021-08-31 05:49:40|3244.06|3235.36|3244.66|3235.96|3244.84|3236.14|3244.06|3235.36|34
1630388990000|2021-08-31 05:49:50|3244.79|3236.09|3244.14|3235.44|3244.79|3236.09|3244.06|3235.36|34
1630389000000|2021-08-31 05:50:00|3244.12|3235.42|3243.83|3235.13|3244.39|3235.69|3243.74|3235.04|33
1630389010000|2021-08-31 05:50:10|3243.81|3235.11|3243.18|3234.48|3243.99|3235.29|3243.18|3234.48|29
1630389020000|2021-08-31 05:50:20|3243.23|3234.53|3243.86|3235.16|3244.38|3235.68|3243.23|3234.53|33
1630389030000|2021-08-31 05:50:30|3243.82|3235.12|3243.35|3234.65|3243.83|3235.13|3243.34|3234.64|13
1630389040000|2021-08-31 05:50:40|3243.29|3234.59|3243.42|3234.72|3243.5|3234.8|3243.28|3234.58|16
1630389050000|2021-08-31 05:50:50|3243.41|3234.71|3243.08|3234.38|3243.41|3234.71|3243.08|3234.38|20
1630389060000|2021-08-31 05:51:00|3242.99|3234.29|3242.2|3233.5|3242.99|3234.29|3241.35|3232.65|36
1630389070000|2021-08-31 05:51:10|3242.13|3233.43|3242.08|3233.38|3242.26|3233.56|3242.05|3233.35|34
1630389080000|2021-08-31 05:51:20|3242.11|3233.41|3241.84|3233.14|3242.11|3233.41|3241.77|3233.07|33
1630389090000|2021-08-31 05:51:30|3241.54|3232.84|3241.33|3232.63|3241.58|3232.88|3241.06|3232.36|34
1630389100000|2021-08-31 05:51:40|3241.05|3232.35|3242.01|3233.31|3242.04|3233.34|3241.03|3232.33|27
1630389110000|2021-08-31 05:51:50|3241.95|3233.25|3241.32|3232.62|3242.07|3233.37|3240.98|3232.28|36
1630389120000|2021-08-31 05:52:00|3241.26|3232.56|3240.6|3231.9|3241.44|3232.74|3240.6|3231.9|34
1630389130000|2021-08-31 05:52:10|3240.62|3231.92|3239.39|3230.69|3240.76|3232.06|3238.7|3230|35
1630389140000|2021-08-31 05:52:20|3239.37|3230.67|3239.1|3230.4|3239.37|3230.67|3238.62|3229.92|36
1630389150000|2021-08-31 05:52:30|3239.06|3230.36|3239.16|3230.46|3239.23|3230.53|3238.91|3230.21|28
1630389160000|2021-08-31 05:52:40|3239.12|3230.42|3239.03|3230.33|3239.16|3230.46|3238.91|3230.21|29
1630389170000|2021-08-31 05:52:50|3239.04|3230.34|3239.12|3230.42|3239.16|3230.46|3239|3230.3|22
1630389180000|2021-08-31 05:53:00|3239.21|3230.51|3239.71|3231.01|3239.79|3231.09|3238.99|3230.29|31
1630389190000|2021-08-31 05:53:10|3239.69|3230.99|3241.08|3232.38|3241.08|3232.38|3239.54|3230.84|25
1630389200000|2021-08-31 05:53:20|3241.11|3232.41|3241.2|3232.5|3241.94|3233.24|3240.49|3231.79|34
1630389210000|2021-08-31 05:53:30|3241.34|3232.64|3241.94|3233.24|3242.17|3233.47|3241.34|3232.64|36
1630389220000|2021-08-31 05:53:40|3242.11|3233.41|3242.53|3233.83|3242.89|3234.19|3242.11|3233.41|31
1630389230000|2021-08-31 05:53:50|3242.52|3233.82|3242.5|3233.8|3242.69|3233.99|3242.16|3233.46|36
1630389240000|2021-08-31 05:54:00|3242.57|3233.87|3242.02|3233.32|3243.02|3234.32|3242.02|3233.32|33
1630389250000|2021-08-31 05:54:10|3241.63|3232.93|3243|3234.3|3243.12|3234.42|3241.63|3232.93|37
1630389260000|2021-08-31 05:54:20|3243.01|3234.31|3243.25|3234.55|3243.27|3234.57|3242.93|3234.23|27
1630389270000|2021-08-31 05:54:30|3243.26|3234.56|3243.23|3234.53|3243.39|3234.69|3243.19|3234.49|26
1630389280000|2021-08-31 05:54:40|3243.29|3234.59|3243.75|3235.05|3243.75|3235.05|3243.24|3234.54|24
1630389290000|2021-08-31 05:54:50|3243.41|3234.71|3241.08|3232.38|3243.41|3234.71|3241.08|3232.38|38
1630389300000|2021-08-31 05:55:00|3241.07|3232.37|3239.42|3230.72|3241.12|3232.42|3239.38|3230.68|31
1630389310000|2021-08-31 05:55:10|3239.51|3230.81|3239.74|3231.04|3240.03|3231.33|3239.45|3230.75|32
1630389320000|2021-08-31 05:55:20|3239.68|3230.98|3240.12|3231.42|3240.17|3231.47|3239.68|3230.98|29
1630389330000|2021-08-31 05:55:30|3240.1|3231.4|3239.65|3230.95|3240.12|3231.42|3239.6|3230.9|29
1630389340000|2021-08-31 05:55:40|3239.66|3230.96|3240.09|3231.39|3240.09|3231.39|3239.64|3230.94|26
1630389350000|2021-08-31 05:55:50|3240.07|3231.37|3240.29|3231.59|3240.29|3231.59|3239.99|3231.29|32
1630389360000|2021-08-31 05:56:00|3240.32|3231.62|3241.62|3232.92|3241.62|3232.92|3240.32|3231.62|32
1630389370000|2021-08-31 05:56:10|3241.7|3233|3241.83|3233.13|3242.07|3233.37|3241.41|3232.71|37
1630389380000|2021-08-31 05:56:20|3241.91|3233.21|3242.37|3233.67|3242.48|3233.78|3241.86|3233.16|29
1630389390000|2021-08-31 05:56:30|3242.5|3233.8|3243.31|3234.61|3243.33|3234.63|3242.28|3233.58|36
1630389400000|2021-08-31 05:56:40|3243.3|3234.6|3243.26|3234.56|3243.3|3234.6|3242.97|3234.27|22
1630389410000|2021-08-31 05:56:50|3243.21|3234.51|3243.47|3234.77|3243.5|3234.8|3243.21|3234.51|25
1630389420000|2021-08-31 05:57:00|3243.52|3234.82|3243.57|3234.87|3243.61|3234.91|3243.52|3234.82|13
1630389430000|2021-08-31 05:57:10|3243.55|3234.85|3243.61|3234.91|3243.63|3234.93|3243.55|3234.85|12
1630389440000|2021-08-31 05:57:20|3243.6|3234.9|3243.96|3235.26|3243.96|3235.26|3243.6|3234.9|17
1630389450000|2021-08-31 05:57:30|3243.95|3235.25|3244.14|3235.44|3244.14|3235.44|3243.93|3235.23|12
1630389460000|2021-08-31 05:57:40|3244.03|3235.33|3244.16|3235.46|3244.3|3235.6|3244|3235.3|20
1630389470000|2021-08-31 05:57:50|3244.17|3235.47|3244.1|3235.4|3244.19|3235.49|3244.08|3235.38|8
1630389480000|2021-08-31 05:58:00|3244.21|3235.51|3244.05|3235.35|3244.24|3235.54|3243.95|3235.25|21
1630389490000|2021-08-31 05:58:10|3244.06|3235.36|3244.3|3235.6|3244.3|3235.6|3244.04|3235.34|14
1630389500000|2021-08-31 05:58:20|3244.24|3235.54|3244.35|3235.65|3244.36|3235.66|3244.24|3235.54|10
1630389510000|2021-08-31 05:58:30|3244.33|3235.63|3244.27|3235.57|3244.36|3235.66|3244.23|3235.53|16
1630389520000|2021-08-31 05:58:40|3244.28|3235.58|3244.32|3235.62|3244.32|3235.62|3244.25|3235.55|8
1630389530000|2021-08-31 05:58:50|3244.25|3235.55|3244.2|3235.5|3244.36|3235.66|3244.2|3235.5|18
1630389540000|2021-08-31 05:59:00|3244.35|3235.65|3244.4|3235.7|3244.51|3235.81|3244.3|3235.6|27
1630389550000|2021-08-31 05:59:10|3244.41|3235.71|3244.98|3236.28|3245.06|3236.36|3244.36|3235.66|28
1630389560000|2021-08-31 05:59:20|3244.91|3236.21|3244.46|3235.76|3245.23|3236.53|3243.9|3235.2|29
1630389570000|2021-08-31 05:59:30|3244.43|3235.73|3243.26|3234.56|3244.48|3235.78|3243.15|3234.45|34
1630389580000|2021-08-31 05:59:40|3243.36|3234.66|3242.61|3233.91|3243.36|3234.66|3242.61|3233.91|24
1630389590000|2021-08-31 05:59:50|3242.6|3233.9|3242.71|3234.01|3242.71|3234.01|3242.08|3233.38|35
1630389600000|2021-08-31 06:00:00|3242.7|3234|3242.73|3234.03|3242.73|3234.03|3241.8|3233.1|33
1630389610000|2021-08-31 06:00:10|3242.74|3234.04|3243.5|3234.8|3243.52|3234.82|3242.23|3233.53|32
1630389620000|2021-08-31 06:00:20|3243.36|3234.66|3243.85|3235.15|3243.85|3235.15|3243.12|3234.42|21
1630389630000|2021-08-31 06:00:30|3243.79|3235.09|3243.85|3235.15|3243.91|3235.21|3243.76|3235.06|18
1630389640000|2021-08-31 06:00:40|3243.84|3235.14|3244.72|3236.02|3244.76|3236.06|3243.84|3235.14|15
1630389650000|2021-08-31 06:00:50|3244.71|3236.01|3244.78|3236.08|3244.78|3236.08|3244.31|3235.61|32
1630389660000|2021-08-31 06:01:00|3244.73|3236.03|3245.51|3236.81|3245.64|3236.94|3244.63|3235.93|26
1630389670000|2021-08-31 06:01:10|3245.53|3236.83|3245.53|3236.83|3245.72|3237.02|3245.41|3236.71|23
1630389680000|2021-08-31 06:01:20|3245.49|3236.79|3244.79|3236.09|3245.49|3236.79|3244.77|3236.07|37
1630389690000|2021-08-31 06:01:30|3244.82|3236.12|3244.88|3236.18|3244.99|3236.29|3244.65|3235.95|34
1630389700000|2021-08-31 06:01:40|3244.92|3236.22|3248.24|3239.54|3248.24|3239.54|3244.92|3236.22|39
1630389710000|2021-08-31 06:01:50|3248.23|3239.53|3247.89|3239.19|3248.26|3239.56|3247.31|3238.61|36
1630389720000|2021-08-31 06:02:00|3248.06|3239.36|3247.63|3238.93|3248.06|3239.36|3247.25|3238.55|33
1630389730000|2021-08-31 06:02:10|3247.83|3239.13|3247.94|3239.24|3248.17|3239.47|3247.47|3238.77|30
1630389740000|2021-08-31 06:02:20|3248.11|3239.41|3248.57|3239.87|3248.79|3240.09|3247.75|3239.05|38
1630389750000|2021-08-31 06:02:30|3248.53|3239.83|3248.47|3239.77|3248.53|3239.83|3248.4|3239.7|15
1630389760000|2021-08-31 06:02:40|3248.5|3239.8|3248.98|3240.28|3249.31|3240.61|3248.06|3239.36|29
1630389770000|2021-08-31 06:02:50|3249.03|3240.33|3248.96|3240.26|3249.11|3240.41|3248.53|3239.83|35
1630389780000|2021-08-31 06:03:00|3248.92|3240.22|3249.11|3240.41|3249.11|3240.41|3248.66|3239.96|26
1630389790000|2021-08-31 06:03:10|3249.29|3240.59|3249.89|3241.19|3249.99|3241.29|3249.25|3240.55|31
1630389800000|2021-08-31 06:03:20|3249.92|3241.22|3250.01|3241.31|3250.14|3241.44|3249.71|3241.01|26
1630389810000|2021-08-31 06:03:30|3249.95|3241.25|3250.1|3241.4|3250.15|3241.45|3249.92|3241.22|32
1630389820000|2021-08-31 06:03:40|3250.11|3241.41|3249.84|3241.14|3250.11|3241.41|3249.79|3241.09|25
1630389830000|2021-08-31 06:03:50|3249.75|3241.05|3249.85|3241.15|3250.14|3241.44|3249.75|3241.05|31
1630389840000|2021-08-31 06:04:00|3250.01|3241.31|3251.13|3242.43|3251.13|3242.43|3249.88|3241.18|31
1630389850000|2021-08-31 06:04:10|3250.96|3242.26|3250.7|3242|3250.96|3242.26|3250.61|3241.91|27
1630389860000|2021-08-31 06:04:20|3250.81|3242.11|3249.41|3240.71|3251.03|3242.33|3249.19|3240.49|34
1630389870000|2021-08-31 06:04:30|3249.71|3241.01|3250.86|3242.16|3250.91|3242.21|3249.71|3241.01|30
1630389880000|2021-08-31 06:04:40|3250.71|3242.01|3251.24|3242.54|3251.39|3242.69|3250.61|3241.91|31
1630389890000|2021-08-31 06:04:50|3251.23|3242.53|3250.07|3241.37|3251.25|3242.55|3249.89|3241.19|36
1630389900000|2021-08-31 06:05:00|3250.04|3241.34|3249.93|3241.23|3250.08|3241.38|3249.63|3240.93|34
1630389910000|2021-08-31 06:05:10|3250.03|3241.33|3248.32|3239.62|3250.07|3241.37|3248.26|3239.56|36
1630389920000|2021-08-31 06:05:20|3248.29|3239.59|3249.14|3240.44|3249.23|3240.53|3248.22|3239.52|35
1630389930000|2021-08-31 06:05:30|3249.33|3240.63|3250.44|3241.74|3250.49|3241.79|3249.33|3240.63|39
1630389940000|2021-08-31 06:05:40|3250.39|3241.69|3250.51|3241.81|3250.58|3241.88|3250.13|3241.43|30
1630389950000|2021-08-31 06:05:50|3250.52|3241.82|3251.42|3242.72|3251.52|3242.82|3250.43|3241.73|33
1630389960000|2021-08-31 06:06:00|3251.28|3242.58|3251.26|3242.56|3251.32|3242.62|3251.06|3242.36|37
1630389970000|2021-08-31 06:06:10|3251.39|3242.69|3250.99|3242.29|3251.39|3242.69|3250.53|3241.83|36
1630389980000|2021-08-31 06:06:20|3251.04|3242.34|3251.77|3243.07|3251.79|3243.09|3251.04|3242.34|40
1630389990000|2021-08-31 06:06:30|3251.61|3242.91|3251.72|3243.02|3251.9|3243.2|3251.56|3242.86|37
1630390000000|2021-08-31 06:06:40|3251.67|3242.97|3252.02|3243.32|3252.02|3243.32|3251.67|3242.97|34
1630390010000|2021-08-31 06:06:50|3251.89|3243.19|3252.1|3243.4|3252.11|3243.41|3251.85|3243.15|32
1630390020000|2021-08-31 06:07:00|3252.22|3243.52|3252.61|3243.91|3252.7|3244|3252.08|3243.38|37
1630390030000|2021-08-31 06:07:10|3252.58|3243.88|3252.55|3243.85|3252.82|3244.12|3252.55|3243.85|36
1630390040000|2021-08-31 06:07:20|3252.56|3243.86|3253.51|3244.81|3253.66|3244.96|3252.48|3243.78|24
1630390050000|2021-08-31 06:07:30|3253.59|3244.89|3253.59|3244.89|3253.59|3244.89|3253.59|3244.89|1
1630390060000|2021-08-31 06:07:40|3253.41|3244.71|3253.2|3244.5|3253.51|3244.81|3252.74|3244.04|21
1630390070000|2021-08-31 06:07:50|3253.54|3244.84|3253.03|3244.33|3253.55|3244.85|3252.93|3244.23|21
1630390080000|2021-08-31 06:08:00|3253.05|3244.35|3252.43|3243.73|3253.08|3244.38|3252.43|3243.73|28
1630390090000|2021-08-31 06:08:10|3252.31|3243.61|3253.19|3244.49|3253.19|3244.49|3252.14|3243.44|34
1630390100000|2021-08-31 06:08:20|3253.16|3244.46|3251.61|3242.91|3253.18|3244.48|3251.58|3242.88|31
1630390110000|2021-08-31 06:08:30|3251.7|3243|3251.07|3242.37|3251.7|3243|3251.07|3242.37|33
1630390120000|2021-08-31 06:08:40|3251.09|3242.39|3250.9|3242.2|3251.09|3242.39|3250.77|3242.07|33
1630390130000|2021-08-31 06:08:50|3251.06|3242.36|3251.7|3243|3251.7|3243|3250.85|3242.15|32
1630390140000|2021-08-31 06:09:00|3252.08|3243.38|3253.16|3244.46|3253.17|3244.47|3252.08|3243.38|36
1630390150000|2021-08-31 06:09:10|3253.2|3244.5|3253.49|3244.79|3253.49|3244.79|3253.15|3244.45|27
1630390160000|2021-08-31 06:09:20|3253.42|3244.72|3254.01|3245.31|3254.05|3245.35|3253.4|3244.7|29
1630390170000|2021-08-31 06:09:30|3254.1|3245.4|3253.67|3244.97|3254.1|3245.4|3253.67|3244.97|34
1630390180000|2021-08-31 06:09:40|3253.76|3245.06|3254.99|3246.29|3254.99|3246.29|3253.76|3245.06|32
1630390190000|2021-08-31 06:09:50|3255.12|3246.42|3254.07|3245.37|3255.96|3247.26|3253.87|3245.17|36
1630390200000|2021-08-31 06:10:00|3254.03|3245.33|3254.95|3246.25|3255.42|3246.72|3253.89|3245.19|32
1630390210000|2021-08-31 06:10:10|3254.98|3246.28|3252.6|3243.9|3255.14|3246.44|3252.6|3243.9|38
1630390220000|2021-08-31 06:10:20|3252.53|3243.83|3252.07|3243.37|3253.05|3244.35|3252.07|3243.37|36
1630390230000|2021-08-31 06:10:30|3252.13|3243.43|3250.65|3241.95|3252.13|3243.43|3250.56|3241.86|34
1630390240000|2021-08-31 06:10:40|3250.66|3241.96|3250.93|3242.23|3251.17|3242.47|3250.66|3241.96|32
1630390250000|2021-08-31 06:10:50|3250.91|3242.21|3249.3|3240.6|3250.91|3242.21|3249.3|3240.6|34
1630390260000|2021-08-31 06:11:00|3249.27|3240.57|3249.74|3241.04|3249.86|3241.16|3249.08|3240.38|34
1630390270000|2021-08-31 06:11:10|3249.66|3240.96|3249.09|3240.39|3249.66|3240.96|3248.98|3240.28|35
1630390280000|2021-08-31 06:11:20|3249.11|3240.41|3248.65|3239.95|3249.12|3240.42|3248.51|3239.81|27
1630390290000|2021-08-31 06:11:30|3248.63|3239.93|3248.97|3240.27|3249.28|3240.58|3248.24|3239.54|25
1630390300000|2021-08-31 06:11:40|3248.94|3240.24|3247.32|3238.62|3248.94|3240.24|3247.32|3238.62|24
1630390310000|2021-08-31 06:11:50|3247.21|3238.51|3246.8|3238.1|3247.21|3238.51|3246.78|3238.08|17
1630390320000|2021-08-31 06:12:00|3246.81|3238.11|3245.63|3236.93|3246.88|3238.18|3245.3|3236.6|32
1630390330000|2021-08-31 06:12:10|3245.64|3236.94|3245.41|3236.71|3245.89|3237.19|3245.39|3236.69|29
1630390340000|2021-08-31 06:12:20|3245.12|3236.42|3244.17|3235.47|3245.12|3236.42|3244.16|3235.46|23
1630390350000|2021-08-31 06:12:30|3244.45|3235.75|3244.47|3235.77|3245.85|3237.15|3244.02|3235.32|35
1630390360000|2021-08-31 06:12:40|3244.49|3235.79|3244.31|3235.61|3244.86|3236.16|3244.17|3235.47|34
1630390370000|2021-08-31 06:12:50|3244.36|3235.66|3244.35|3235.65|3244.47|3235.77|3244.14|3235.44|29
1630390380000|2021-08-31 06:13:00|3244.42|3235.72|3244.33|3235.63|3244.56|3235.86|3243.95|3235.25|37
1630390390000|2021-08-31 06:13:10|3244.23|3235.53|3244.37|3235.67|3244.49|3235.79|3244.17|3235.47|23
1630390400000|2021-08-31 06:13:20|3244.45|3235.75|3244.31|3235.61|3244.55|3235.85|3244.23|3235.53|28
1630390410000|2021-08-31 06:13:30|3244.36|3235.66|3244.66|3235.96|3244.75|3236.05|3244.34|3235.64|33
1630390420000|2021-08-31 06:13:40|3244.42|3235.72|3245.6|3236.9|3245.6|3236.9|3244.25|3235.55|29
1630390430000|2021-08-31 06:13:50|3245.69|3236.99|3245.93|3237.23|3246.09|3237.39|3245.69|3236.99|15
1630390440000|2021-08-31 06:14:00|3245.91|3237.21|3245.94|3237.24|3246.02|3237.32|3245.78|3237.08|19
1630390450000|2021-08-31 06:14:10|3245.56|3236.86|3244.3|3235.6|3245.56|3236.86|3244.19|3235.49|25
1630390460000|2021-08-31 06:14:20|3244.29|3235.59|3244.26|3235.56|3244.29|3235.59|3244.14|3235.44|17
1630390470000|2021-08-31 06:14:30|3244.19|3235.49|3244.17|3235.47|3244.27|3235.57|3244.01|3235.31|14
1630390480000|2021-08-31 06:14:40|3244.26|3235.56|3244.28|3235.58|3244.28|3235.58|3244.13|3235.43|15
1630390490000|2021-08-31 06:14:50|3244.2|3235.5|3245.37|3236.67|3245.52|3236.82|3244.18|3235.48|38
1630390500000|2021-08-31 06:15:00|3245.38|3236.68|3245.2|3236.5|3246.04|3237.34|3245.2|3236.5|33
1630390510000|2021-08-31 06:15:10|3245.44|3236.74|3246.18|3237.48|3246.21|3237.51|3245.43|3236.73|37
1630390520000|2021-08-31 06:15:20|3246.04|3237.34|3246.6|3237.9|3246.74|3238.04|3246.04|3237.34|33
1630390530000|2021-08-31 06:15:30|3246.59|3237.89|3245.28|3236.58|3246.61|3237.91|3245.21|3236.51|25
1630390540000|2021-08-31 06:15:40|3245.14|3236.44|3244.56|3235.86|3245.14|3236.44|3244.36|3235.66|24
1630390550000|2021-08-31 06:15:50|3244.62|3235.92|3243.16|3234.46|3244.76|3236.06|3243.16|3234.46|21
1630390560000|2021-08-31 06:16:00|3243.22|3234.52|3244.46|3235.76|3244.57|3235.87|3243.21|3234.51|30
1630390570000|2021-08-31 06:16:10|3244.28|3235.58|3243.52|3234.82|3244.28|3235.58|3243.39|3234.69|28
1630390580000|2021-08-31 06:16:20|3243.53|3234.83|3242.45|3233.75|3243.53|3234.83|3242.39|3233.69|28
1630390590000|2021-08-31 06:16:30|3242.42|3233.72|3241.27|3232.57|3242.42|3233.72|3241.27|3232.57|24
1630390600000|2021-08-31 06:16:40|3241.26|3232.56|3241.09|3232.39|3241.36|3232.66|3240.86|3232.16|31
1630390610000|2021-08-31 06:16:50|3241.64|3232.94|3241.12|3232.42|3241.77|3233.07|3241.12|3232.42|37
1630390620000|2021-08-31 06:17:00|3241.22|3232.52|3241.48|3232.78|3241.5|3232.8|3241.15|3232.45|23
1630390630000|2021-08-31 06:17:10|3241.46|3232.76|3240.91|3232.21|3241.46|3232.76|3240.44|3231.74|32
1630390640000|2021-08-31 06:17:20|3241.02|3232.32|3240.45|3231.75|3241.25|3232.55|3240.45|3231.75|34
1630390650000|2021-08-31 06:17:30|3240.35|3231.65|3240.19|3231.49|3240.37|3231.67|3240.18|3231.48|10
1630390660000|2021-08-31 06:17:40|3240.45|3231.75|3240.41|3231.71|3240.69|3231.99|3240.28|3231.58|27
1630390670000|2021-08-31 06:17:50|3240.39|3231.69|3239.78|3231.08|3240.45|3231.75|3239.77|3231.07|19
1630390680000|2021-08-31 06:18:00|3239.83|3231.13|3240.01|3231.31|3240.25|3231.55|3239.28|3230.58|32
1630390690000|2021-08-31 06:18:10|3240.17|3231.47|3239.16|3230.46|3240.24|3231.54|3238.97|3230.27|34
1630390700000|2021-08-31 06:18:20|3239.04|3230.34|3239.36|3230.66|3239.39|3230.69|3238.96|3230.26|34
1630390710000|2021-08-31 06:18:30|3238.98|3230.28|3239.26|3230.56|3239.34|3230.64|3238.51|3229.81|33
1630390720000|2021-08-31 06:18:40|3239.59|3230.89|3239.35|3230.65|3239.82|3231.12|3239.29|3230.59|30
1630390730000|2021-08-31 06:18:50|3239.39|3230.69|3238.97|3230.27|3239.39|3230.69|3238.65|3229.95|29
1630390740000|2021-08-31 06:19:00|3238.86|3230.16|3238.43|3229.73|3238.97|3230.27|3238.41|3229.71|33
1630390750000|2021-08-31 06:19:10|3238.14|3229.44|3237.04|3228.34|3238.14|3229.44|3236.93|3228.23|33
1630390760000|2021-08-31 06:19:20|3237.03|3228.33|3237.18|3228.48|3237.3|3228.6|3236.41|3227.71|35
1630390770000|2021-08-31 06:19:30|3237.26|3228.56|3236.86|3228.16|3237.31|3228.61|3236.67|3227.97|34
1630390780000|2021-08-31 06:19:40|3236.85|3228.15|3236.38|3227.68|3236.87|3228.17|3236.18|3227.48|37
1630390790000|2021-08-31 06:19:50|3236.31|3227.61|3235.02|3226.32|3236.52|3227.82|3234|3225.3|37
1630390800000|2021-08-31 06:20:00|3234.99|3226.29|3234.76|3226.06|3235.9|3227.2|3234.76|3226.06|19
1630390810000|2021-08-31 06:20:10|3234.66|3225.96|3234.58|3225.88|3234.67|3225.97|3233.82|3225.12|36
1630390820000|2021-08-31 06:20:20|3234.61|3225.91|3234.34|3225.64|3235.15|3226.45|3234.17|3225.47|33
1630390830000|2021-08-31 06:20:30|3234.33|3225.63|3234.21|3225.51|3234.35|3225.65|3234.11|3225.41|29
1630390840000|2021-08-31 06:20:40|3234.19|3225.49|3234.42|3225.72|3234.77|3226.07|3234.17|3225.47|36
1630390850000|2021-08-31 06:20:50|3234.52|3225.82|3234.41|3225.71|3234.62|3225.92|3234.01|3225.31|33
1630390860000|2021-08-31 06:21:00|3234.38|3225.68|3235.01|3226.31|3235.18|3226.48|3234.19|3225.49|36
1630390870000|2021-08-31 06:21:10|3235.1|3226.4|3234.04|3225.34|3236.22|3227.52|3234.04|3225.34|37
1630390880000|2021-08-31 06:21:20|3233.79|3225.09|3232.4|3223.7|3234.28|3225.58|3231.12|3222.42|39
1630390890000|2021-08-31 06:21:30|3232.81|3224.11|3232.68|3223.98|3233.69|3224.99|3231.96|3223.26|37
1630390900000|2021-08-31 06:21:40|3232.9|3224.2|3233.18|3224.48|3233.36|3224.66|3232.9|3224.2|32
1630390910000|2021-08-31 06:21:50|3233.22|3224.52|3233.72|3225.02|3234.01|3225.31|3232.52|3223.82|37
1630390920000|2021-08-31 06:22:00|3233.82|3225.12|3234.07|3225.37|3234.22|3225.52|3233.82|3225.12|31
1630390930000|2021-08-31 06:22:10|3233.98|3225.28|3234|3225.3|3234.09|3225.39|3233.96|3225.26|24
1630390940000|2021-08-31 06:22:20|3234.14|3225.44|3234.36|3225.66|3234.65|3225.95|3234.14|3225.44|22
1630390950000|2021-08-31 06:22:30|3234.3|3225.6|3234.62|3225.92|3234.62|3225.92|3234.02|3225.32|28
1630390960000|2021-08-31 06:22:40|3234.66|3225.96|3234.92|3226.22|3234.93|3226.23|3234.12|3225.42|23
1630390970000|2021-08-31 06:22:50|3235.23|3226.53|3237.11|3228.41|3237.12|3228.42|3235.11|3226.41|35
1630390980000|2021-08-31 06:23:00|3237.31|3228.61|3236.67|3227.97|3237.32|3228.62|3236.65|3227.95|37
1630390990000|2021-08-31 06:23:10|3236.66|3227.96|3236.17|3227.47|3236.84|3228.14|3235.93|3227.23|34
1630391000000|2021-08-31 06:23:20|3236.18|3227.48|3236.09|3227.39|3236.41|3227.71|3235.97|3227.27|29
1630391010000|2021-08-31 06:23:30|3236.42|3227.72|3236.73|3228.03|3236.73|3228.03|3236.06|3227.36|33
1630391020000|2021-08-31 06:23:40|3236.46|3227.76|3236.68|3227.98|3236.78|3228.08|3236.1|3227.4|37
1630391030000|2021-08-31 06:23:50|3236.26|3227.56|3234.05|3225.35|3236.73|3228.03|3234.03|3225.33|36
1630391040000|2021-08-31 06:24:00|3233.92|3225.22|3233|3224.3|3233.93|3225.23|3232.95|3224.25|25
1630391050000|2021-08-31 06:24:10|3233.01|3224.31|3232.56|3223.86|3233.01|3224.31|3232.34|3223.64|17
1630391060000|2021-08-31 06:24:20|3232.61|3223.91|3232.53|3223.83|3232.61|3223.91|3232.45|3223.75|18
1630391070000|2021-08-31 06:24:30|3232.54|3223.84|3232.54|3223.84|3232.55|3223.85|3232.46|3223.76|13
1630391080000|2021-08-31 06:24:40|3232.55|3223.85|3231.96|3223.26|3233.37|3224.67|3231.93|3223.23|28
1630391090000|2021-08-31 06:24:50|3231.9|3223.2|3232.26|3223.56|3232.26|3223.56|3231.1|3222.4|34
1630391100000|2021-08-31 06:25:00|3232.21|3223.51|3231.69|3222.99|3232.21|3223.51|3231.2|3222.5|33
1630391110000|2021-08-31 06:25:10|3231.65|3222.95|3232.29|3223.59|3232.37|3223.67|3231.53|3222.83|38
1630391120000|2021-08-31 06:25:20|3232.42|3223.72|3234.03|3225.33|3234.03|3225.33|3232.42|3223.72|36
1630391130000|2021-08-31 06:25:30|3233.98|3225.28|3234.5|3225.8|3234.54|3225.84|3233.94|3225.24|35
1630391140000|2021-08-31 06:25:40|3234.53|3225.83|3236.2|3227.5|3236.28|3227.58|3234.53|3225.83|37
1630391150000|2021-08-31 06:25:50|3236.28|3227.58|3235.17|3226.47|3236.33|3227.63|3235.17|3226.47|31
1630391160000|2021-08-31 06:26:00|3235.18|3226.48|3236.01|3227.31|3236.29|3227.59|3234.76|3226.06|37
1630391170000|2021-08-31 06:26:10|3235.97|3227.27|3235.66|3226.96|3236.22|3227.52|3235.13|3226.43|35
1630391180000|2021-08-31 06:26:20|3235.41|3226.71|3236.22|3227.52|3236.22|3227.52|3235.01|3226.31|33
1630391190000|2021-08-31 06:26:30|3235.93|3227.23|3236.27|3227.57|3236.38|3227.68|3235.91|3227.21|35
1630391200000|2021-08-31 06:26:40|3236.28|3227.58|3236.34|3227.64|3236.4|3227.7|3236.2|3227.5|34
1630391210000|2021-08-31 06:26:50|3236.31|3227.61|3237.64|3228.94|3237.64|3228.94|3236.27|3227.57|25
1630391220000|2021-08-31 06:27:00|3237.44|3228.74|3237.2|3228.5|3237.61|3228.91|3236.85|3228.15|35
1630391230000|2021-08-31 06:27:10|3236.95|3228.25|3237.38|3228.68|3237.38|3228.68|3236.79|3228.09|28
1630391240000|2021-08-31 06:27:20|3237.01|3228.31|3237.41|3228.71|3237.85|3229.15|3237|3228.3|35
1630391250000|2021-08-31 06:27:30|3237.35|3228.65|3237.42|3228.72|3237.49|3228.79|3237.31|3228.61|27
1630391260000|2021-08-31 06:27:40|3237.4|3228.7|3237.67|3228.97|3237.84|3229.14|3237.4|3228.7|33
1630391270000|2021-08-31 06:27:50|3237.58|3228.88|3237.7|3229|3237.84|3229.14|3237.58|3228.88|10
1630391280000|2021-08-31 06:28:00|3237.71|3229.01|3238.46|3229.76|3238.46|3229.76|3237.71|3229.01|24
1630391290000|2021-08-31 06:28:10|3238.3|3229.6|3238.59|3229.89|3238.79|3230.09|3238.09|3229.39|18
1630391300000|2021-08-31 06:28:20|3238.7|3230|3238.88|3230.18|3238.88|3230.18|3238.69|3229.99|7
1630391310000|2021-08-31 06:28:30|3239.09|3230.39|3239.14|3230.44|3239.16|3230.46|3239.09|3230.39|6
1630391320000|2021-08-31 06:28:40|3239.11|3230.41|3238.25|3229.55|3239.11|3230.41|3238.24|3229.54|24
1630391330000|2021-08-31 06:28:50|3238.23|3229.53|3237.87|3229.17|3238.38|3229.68|3237.82|3229.12|32
1630391340000|2021-08-31 06:29:00|3237.85|3229.15|3237.87|3229.17|3237.88|3229.18|3237.83|3229.13|15
1630391350000|2021-08-31 06:29:10|3237.89|3229.19|3237.06|3228.36|3237.9|3229.2|3236.9|3228.2|26
1630391360000|2021-08-31 06:29:20|3237.01|3228.31|3238.26|3229.56|3238.52|3229.82|3237.01|3228.31|38
1630391370000|2021-08-31 06:29:30|3238.29|3229.59|3237.85|3229.15|3238.3|3229.6|3237.77|3229.07|32
1630391380000|2021-08-31 06:29:40|3237.89|3229.19|3237.67|3228.97|3238.14|3229.44|3237.64|3228.94|38
1630391390000|2021-08-31 06:29:50|3237.74|3229.04|3237.89|3229.19|3237.95|3229.25|3237.71|3229.01|23
1630391400000|2021-08-31 06:30:00|3237.8|3229.1|3236.33|3227.63|3237.89|3229.19|3235.91|3227.21|37
1630391410000|2021-08-31 06:30:10|3236.34|3227.64|3237.72|3229.02|3237.78|3229.08|3236.34|3227.64|35
1630391420000|2021-08-31 06:30:20|3237.6|3228.9|3238.24|3229.54|3238.24|3229.54|3237.6|3228.9|33
1630391430000|2021-08-31 06:30:30|3238.14|3229.44|3238.93|3230.23|3238.93|3230.23|3238.01|3229.31|31
1630391440000|2021-08-31 06:30:40|3238.94|3230.24|3239.87|3231.17|3239.87|3231.17|3238.84|3230.14|31
1630391450000|2021-08-31 06:30:50|3240.09|3231.39|3240.1|3231.4|3240.66|3231.96|3239.85|3231.15|30
1630391460000|2021-08-31 06:31:00|3240.31|3231.61|3241.16|3232.46|3241.44|3232.74|3239.89|3231.19|27
1630391470000|2021-08-31 06:31:10|3241.02|3232.32|3241.7|3233|3241.86|3233.16|3241.02|3232.32|32
1630391480000|2021-08-31 06:31:20|3241.84|3233.14|3242.75|3234.05|3242.75|3234.05|3241.75|3233.05|34
1630391490000|2021-08-31 06:31:30|3243.14|3234.44|3242.66|3233.96|3243.14|3234.44|3242.2|3233.5|36
1630391500000|2021-08-31 06:31:40|3242.6|3233.9|3242.95|3234.25|3242.95|3234.25|3242.2|3233.5|34
1630391510000|2021-08-31 06:31:50|3242.89|3234.19|3242.7|3234|3242.99|3234.29|3242.43|3233.73|32
1630391520000|2021-08-31 06:32:00|3242.75|3234.05|3242.57|3233.87|3242.75|3234.05|3242.41|3233.71|25
1630391530000|2021-08-31 06:32:10|3242.45|3233.75|3242.68|3233.98|3242.82|3234.12|3241.85|3233.15|36
1630391540000|2021-08-31 06:32:20|3242.6|3233.9|3242.6|3233.9|3242.73|3234.03|3242.46|3233.76|22
1630391550000|2021-08-31 06:32:30|3242.4|3233.7|3242.18|3233.48|3242.61|3233.91|3242.15|3233.45|33
1630391560000|2021-08-31 06:32:40|3242.1|3233.4|3242.39|3233.69|3242.42|3233.72|3239.95|3231.25|39
1630391570000|2021-08-31 06:32:50|3242.45|3233.75|3242.28|3233.58|3242.54|3233.84|3242.16|3233.46|32
1630391580000|2021-08-31 06:33:00|3242.4|3233.7|3242.34|3233.64|3242.4|3233.7|3242.08|3233.38|30
1630391590000|2021-08-31 06:33:10|3242.24|3233.54|3242.3|3233.6|3242.36|3233.66|3242.23|3233.53|17
1630391600000|2021-08-31 06:33:20|3242.28|3233.58|3242.17|3233.47|3242.36|3233.66|3242.08|3233.38|25
1630391610000|2021-08-31 06:33:30|3241.98|3233.28|3242.16|3233.46|3242.16|3233.46|3241.98|3233.28|27
1630391620000|2021-08-31 06:33:40|3242.06|3233.36|3240.27|3231.57|3242.11|3233.41|3240.25|3231.55|35
1630391630000|2021-08-31 06:33:50|3240.23|3231.53|3240.25|3231.55|3240.43|3231.73|3240.06|3231.36|33
1630391640000|2021-08-31 06:34:00|3240.23|3231.53|3240.01|3231.31|3240.23|3231.53|3239.96|3231.26|34
1630391650000|2021-08-31 06:34:10|3240.02|3231.32|3240.22|3231.52|3240.24|3231.54|3240.01|3231.31|24
1630391660000|2021-08-31 06:34:20|3240.24|3231.54|3240.09|3231.39|3240.31|3231.61|3240.09|3231.39|23
1630391670000|2021-08-31 06:34:30|3240.02|3231.32|3238.03|3229.33|3240.02|3231.32|3238.03|3229.33|35
1630391680000|2021-08-31 06:34:40|3238.01|3229.31|3237.13|3228.43|3238.01|3229.31|3236.88|3228.18|34
1630391690000|2021-08-31 06:34:50|3237.18|3228.48|3236.94|3228.24|3237.77|3229.07|3236.92|3228.22|35
1630391700000|2021-08-31 06:35:00|3236.8|3228.1|3238.72|3230.02|3238.76|3230.06|3236.8|3228.1|31
1630391710000|2021-08-31 06:35:10|3238.75|3230.05|3238.99|3230.29|3239.11|3230.41|3238.65|3229.95|33
1630391720000|2021-08-31 06:35:20|3239.01|3230.31|3240.83|3232.13|3240.83|3232.13|3238.9|3230.2|33
1630391730000|2021-08-31 06:35:30|3240.85|3232.15|3240.5|3231.8|3240.85|3232.15|3240.19|3231.49|17
1630391740000|2021-08-31 06:35:40|3240.65|3231.95|3242.34|3233.64|3242.34|3233.64|3240.65|3231.95|19
1630391750000|2021-08-31 06:35:50|3242.31|3233.61|3242.05|3233.35|3242.33|3233.63|3241.69|3232.99|23
1630391760000|2021-08-31 06:36:00|3242.02|3233.32|3240.71|3232.01|3242.02|3233.32|3240.59|3231.89|29
1630391770000|2021-08-31 06:36:10|3240.74|3232.04|3241.16|3232.46|3241.16|3232.46|3240.6|3231.9|23
1630391780000|2021-08-31 06:36:20|3241.53|3232.83|3239.49|3230.79|3241.53|3232.83|3239.45|3230.75|29
1630391790000|2021-08-31 06:36:30|3239.48|3230.78|3239.08|3230.38|3239.51|3230.81|3239.08|3230.38|24
1630391800000|2021-08-31 06:36:40|3239.33|3230.63|3238.95|3230.25|3239.33|3230.63|3238.64|3229.94|18
1630391810000|2021-08-31 06:36:50|3239.01|3230.31|3237.56|3228.86|3239.01|3230.31|3236.87|3228.17|26
1630391820000|2021-08-31 06:37:00|3237.6|3228.9|3238.23|3229.53|3238.31|3229.61|3237.6|3228.9|24
1630391830000|2021-08-31 06:37:10|3238.18|3229.48|3237.82|3229.12|3238.2|3229.5|3237.82|3229.12|33
1630391840000|2021-08-31 06:37:20|3237.8|3229.1|3237.81|3229.11|3237.93|3229.23|3237.51|3228.81|31
1630391850000|2021-08-31 06:37:30|3237.63|3228.93|3236.24|3227.54|3237.85|3229.15|3236.2|3227.5|32
1630391860000|2021-08-31 06:37:40|3236.21|3227.51|3235.67|3226.97|3236.77|3228.07|3235.67|3226.97|34
1630391870000|2021-08-31 06:37:50|3235.66|3226.96|3235.78|3227.08|3235.85|3227.15|3234.33|3225.63|36
1630391880000|2021-08-31 06:38:00|3235.75|3227.05|3235.53|3226.83|3235.85|3227.15|3235.2|3226.5|32
1630391890000|2021-08-31 06:38:10|3235.22|3226.52|3234.93|3226.23|3235.86|3227.16|3234.39|3225.69|23
1630391900000|2021-08-31 06:38:20|3234.94|3226.24|3234.74|3226.04|3234.97|3226.27|3234.71|3226.01|22
1630391910000|2021-08-31 06:38:30|3234.68|3225.98|3234.88|3226.18|3235.41|3226.71|3234.68|3225.98|24
1630391920000|2021-08-31 06:38:40|3234.76|3226.06|3235.07|3226.37|3235.15|3226.45|3234.76|3226.06|29
1630391930000|2021-08-31 06:38:50|3235.09|3226.39|3234.63|3225.93|3235.16|3226.46|3234.61|3225.91|29
1630391940000|2021-08-31 06:39:00|3234.55|3225.85|3235.75|3227.05|3235.75|3227.05|3234.53|3225.83|32
1630391950000|2021-08-31 06:39:10|3235.68|3226.98|3236.47|3227.77|3236.51|3227.81|3235.34|3226.64|35
1630391960000|2021-08-31 06:39:20|3236.27|3227.57|3234.42|3225.72|3236.73|3228.03|3234.27|3225.57|38
1630391970000|2021-08-31 06:39:30|3234.38|3225.68|3234.03|3225.33|3234.39|3225.69|3233.92|3225.22|35
1630391980000|2021-08-31 06:39:40|3234.01|3225.31|3233.95|3225.25|3234.3|3225.6|3233.9|3225.2|31
1630391990000|2021-08-31 06:39:50|3233.87|3225.17|3232.22|3223.52|3233.87|3225.17|3232.22|3223.52|32
1630392000000|2021-08-31 06:40:00|3232.23|3223.53|3232.8|3224.1|3232.8|3224.1|3231.89|3223.19|31
1630392010000|2021-08-31 06:40:10|3232.78|3224.08|3232.85|3224.15|3233.02|3224.32|3232.63|3223.93|39
1630392020000|2021-08-31 06:40:20|3232.9|3224.2|3232.76|3224.06|3233.02|3224.32|3232.59|3223.89|32
1630392030000|2021-08-31 06:40:30|3232.8|3224.1|3232.99|3224.29|3233.1|3224.4|3232.46|3223.76|16
1630392040000|2021-08-31 06:40:40|3232.39|3223.69|3233.33|3224.63|3233.33|3224.63|3232.39|3223.69|13
1630392050000|2021-08-31 06:40:50|3233.4|3224.7|3233.99|3225.29|3234.75|3226.05|3233.4|3224.7|26
1630392060000|2021-08-31 06:41:00|3233.98|3225.28|3234.66|3225.96|3234.73|3226.03|3233.98|3225.28|22
1630392070000|2021-08-31 06:41:10|3234.4|3225.7|3233.77|3225.07|3235.23|3226.53|3233.51|3224.81|27
1630392080000|2021-08-31 06:41:20|3233.94|3225.24|3234.05|3225.35|3234.3|3225.6|3233.94|3225.24|25
1630392090000|2021-08-31 06:41:30|3234.08|3225.38|3234.01|3225.31|3234.61|3225.91|3233.64|3224.94|32
1630392100000|2021-08-31 06:41:40|3234.02|3225.32|3234.32|3225.62|3234.49|3225.79|3233.89|3225.19|30
1630392110000|2021-08-31 06:41:50|3234.33|3225.63|3235.04|3226.34|3235.04|3226.34|3233.68|3224.98|35
1630392120000|2021-08-31 06:42:00|3235.01|3226.31|3234.7|3226|3235.15|3226.45|3234.34|3225.64|34
1630392130000|2021-08-31 06:42:10|3234.74|3226.04|3234.86|3226.16|3235.15|3226.45|3234.54|3225.84|21
1630392140000|2021-08-31 06:42:20|3234.89|3226.19|3234.34|3225.64|3235.08|3226.38|3234.34|3225.64|13
1630392150000|2021-08-31 06:42:30|3234.45|3225.75|3234.86|3226.16|3234.89|3226.19|3234.35|3225.65|15
1630392160000|2021-08-31 06:42:40|3234.73|3226.03|3234.86|3226.16|3234.89|3226.19|3234.73|3226.03|4
1630392170000|2021-08-31 06:42:50|3234.91|3226.21|3235.4|3226.7|3235.44|3226.74|3234.91|3226.21|12
1630392180000|2021-08-31 06:43:00|3235.44|3226.74|3235.46|3226.76|3235.66|3226.96|3235.23|3226.53|16
1630392190000|2021-08-31 06:43:10|3235.47|3226.77|3235.58|3226.88|3235.95|3227.25|3235.46|3226.76|14
1630392200000|2021-08-31 06:43:20|3235.6|3226.9|3236.17|3227.47|3237.42|3228.72|3235.6|3226.9|24
1630392210000|2021-08-31 06:43:30|3236.13|3227.43|3235.89|3227.19|3236.83|3228.13|3235.55|3226.85|26
1630392220000|2021-08-31 06:43:40|3235.68|3226.98|3238.03|3229.33|3238.03|3229.33|3235.68|3226.98|28
1630392230000|2021-08-31 06:43:50|3237.08|3228.38|3237.45|3228.75|3237.73|3229.03|3237.08|3228.38|19
1630392240000|2021-08-31 06:44:00|3237.43|3228.73|3237.62|3228.92|3238.1|3229.4|3237.18|3228.48|24
1630392250000|2021-08-31 06:44:10|3237.42|3228.72|3238.88|3230.18|3238.89|3230.19|3237.42|3228.72|27
1630392260000|2021-08-31 06:44:20|3238.7|3230|3238.72|3230.02|3239.01|3230.31|3238.39|3229.69|34
1630392270000|2021-08-31 06:44:30|3238.68|3229.98|3238.72|3230.02|3239.1|3230.4|3238.39|3229.69|29
1630392280000|2021-08-31 06:44:40|3238.81|3230.11|3239.13|3230.43|3239.19|3230.49|3238.36|3229.66|29
1630392290000|2021-08-31 06:44:50|3239.14|3230.44|3238.59|3229.89|3239.25|3230.55|3238.38|3229.68|30
1630392300000|2021-08-31 06:45:00|3238.6|3229.9|3238.5|3229.8|3238.6|3229.9|3238.15|3229.45|20
1630392310000|2021-08-31 06:45:10|3238.47|3229.77|3238.78|3230.08|3239.18|3230.48|3238.16|3229.46|24
1630392320000|2021-08-31 06:45:20|3239.06|3230.36|3238.63|3229.93|3239.06|3230.36|3238.29|3229.59|17
1630392330000|2021-08-31 06:45:30|3238.6|3229.9|3238.8|3230.1|3239.06|3230.36|3238.5|3229.8|26
1630392340000|2021-08-31 06:45:40|3238.75|3230.05|3237.25|3228.55|3238.92|3230.22|3237.07|3228.37|37
1630392350000|2021-08-31 06:45:50|3237.27|3228.57|3237.32|3228.62|3237.32|3228.62|3237.03|3228.33|23
1630392360000|2021-08-31 06:46:00|3236.95|3228.25|3238.07|3229.37|3238.07|3229.37|3236.84|3228.14|32
1630392370000|2021-08-31 06:46:10|3237.9|3229.2|3237.61|3228.91|3238.53|3229.83|3237.47|3228.77|31
1630392380000|2021-08-31 06:46:20|3237.58|3228.88|3237.38|3228.68|3237.88|3229.18|3237.38|3228.68|32
1630392390000|2021-08-31 06:46:30|3237.36|3228.66|3237.4|3228.7|3237.58|3228.88|3237.36|3228.66|28
1630392400000|2021-08-31 06:46:40|3237.46|3228.76|3237.44|3228.74|3237.51|3228.81|3237.18|3228.48|22
1630392410000|2021-08-31 06:46:50|3237.28|3228.58|3237.41|3228.71|3237.47|3228.77|3237.18|3228.48|22
1630392420000|2021-08-31 06:47:00|3237.43|3228.73|3237.33|3228.63|3237.43|3228.73|3237.29|3228.59|23
1630392430000|2021-08-31 06:47:10|3237.35|3228.65|3237.17|3228.47|3237.51|3228.81|3237.17|3228.47|26
1630392440000|2021-08-31 06:47:20|3237.3|3228.6|3236.2|3227.5|3237.3|3228.6|3235.89|3227.19|32
1630392450000|2021-08-31 06:47:30|3236.28|3227.58|3236.71|3228.01|3236.71|3228.01|3235.85|3227.15|31
1630392460000|2021-08-31 06:47:40|3236.67|3227.97|3235.89|3227.19|3236.67|3227.97|3235.51|3226.81|37
1630392470000|2021-08-31 06:47:50|3235.91|3227.21|3236.75|3228.05|3236.97|3228.27|3235.91|3227.21|35
1630392480000|2021-08-31 06:48:00|3236.72|3228.02|3236.62|3227.92|3236.74|3228.04|3236.6|3227.9|17
1630392490000|2021-08-31 06:48:10|3236.6|3227.9|3236.6|3227.9|3236.62|3227.92|3236.6|3227.9|5
1630392500000|2021-08-31 06:48:20|3236.62|3227.92|3236.6|3227.9|3236.63|3227.93|3236.6|3227.9|3
1630392510000|2021-08-31 06:48:30|3236.62|3227.92|3236.7|3228|3236.71|3228.01|3236.62|3227.92|12
1630392520000|2021-08-31 06:48:40|3236.71|3228.01|3236.63|3227.93|3236.71|3228.01|3236.62|3227.92|4
1630392530000|2021-08-31 06:48:50|3236.64|3227.94|3236.37|3227.67|3236.64|3227.94|3236.19|3227.49|19
1630392540000|2021-08-31 06:49:00|3236.33|3227.63|3236.09|3227.39|3236.35|3227.65|3236.09|3227.39|8
1630392550000|2021-08-31 06:49:10|3236.12|3227.42|3236.19|3227.49|3236.59|3227.89|3236.02|3227.32|19
1630392560000|2021-08-31 06:49:20|3236.2|3227.5|3236.06|3227.36|3236.3|3227.6|3236.06|3227.36|10
1630392570000|2021-08-31 06:49:30|3235.9|3227.2|3236.15|3227.45|3236.38|3227.68|3235.87|3227.17|25
1630392580000|2021-08-31 06:49:40|3236.11|3227.41|3236.32|3227.62|3236.35|3227.65|3236|3227.3|20
1630392590000|2021-08-31 06:49:50|3236.27|3227.57|3236.31|3227.61|3236.32|3227.62|3236.19|3227.49|9
1630392600000|2021-08-31 06:50:00|3236.28|3227.58|3235.85|3227.15|3236.3|3227.6|3235.67|3226.97|32
1630392610000|2021-08-31 06:50:10|3235.76|3227.06|3235.46|3226.76|3235.86|3227.16|3235.34|3226.64|17
1630392620000|2021-08-31 06:50:20|3235.47|3226.77|3235.62|3226.92|3235.79|3227.09|3235.34|3226.64|17
1630392630000|2021-08-31 06:50:30|3235.66|3226.96|3235.85|3227.15|3235.88|3227.18|3235.59|3226.89|17
1630392640000|2021-08-31 06:50:40|3235.86|3227.16|3235.79|3227.09|3235.93|3227.23|3235.73|3227.03|22
1630392650000|2021-08-31 06:50:50|3235.78|3227.08|3235.83|3227.13|3236.01|3227.31|3235.7|3227|21
1630392660000|2021-08-31 06:51:00|3235.8|3227.1|3235.88|3227.18|3235.9|3227.2|3235.7|3227|33
1630392670000|2021-08-31 06:51:10|3235.8|3227.1|3235.71|3227.01|3235.95|3227.25|3235.7|3227|30
1630392680000|2021-08-31 06:51:20|3235.7|3227|3236.21|3227.51|3236.38|3227.68|3235.7|3227|34
1630392690000|2021-08-31 06:51:30|3236.22|3227.52|3236.5|3227.8|3236.8|3228.1|3236.22|3227.52|29
1630392700000|2021-08-31 06:51:40|3236.55|3227.85|3237.85|3229.15|3237.85|3229.15|3236.45|3227.75|33
1630392710000|2021-08-31 06:51:50|3238.04|3229.34|3242.87|3234.17|3242.87|3234.17|3237.12|3228.42|36
1630392720000|2021-08-31 06:52:00|3242.82|3234.12|3244.27|3235.57|3244.39|3235.69|3242.82|3234.12|39
1630392730000|2021-08-31 06:52:10|3244.28|3235.58|3244.41|3235.71|3244.74|3236.04|3243.55|3234.85|32
1630392740000|2021-08-31 06:52:20|3244.15|3235.45|3242.52|3233.82|3244.52|3235.82|3242.49|3233.79|33
1630392750000|2021-08-31 06:52:30|3242.59|3233.89|3243.64|3234.94|3243.65|3234.95|3242.59|3233.89|23
1630392760000|2021-08-31 06:52:40|3243.65|3234.95|3243.56|3234.86|3243.65|3234.95|3243.37|3234.67|5
1630392770000|2021-08-31 06:52:50|3243.46|3234.76|3243.32|3234.62|3243.68|3234.98|3243.32|3234.62|7
1630392780000|2021-08-31 06:53:00|3243.52|3234.82|3242.81|3234.11|3243.68|3234.98|3242.56|3233.86|12
1630392790000|2021-08-31 06:53:10|3242.59|3233.89|3241.7|3233|3242.76|3234.06|3241.39|3232.69|31
1630392800000|2021-08-31 06:53:20|3242.3|3233.6|3241.3|3232.6|3242.44|3233.74|3241.19|3232.49|22
1630392810000|2021-08-31 06:53:30|3240.84|3232.14|3239.71|3231.01|3240.84|3232.14|3239.52|3230.82|30
1630392820000|2021-08-31 06:53:40|3239.69|3230.99|3239.47|3230.77|3239.86|3231.16|3239.38|3230.68|34
1630392830000|2021-08-31 06:53:50|3239.53|3230.83|3239.73|3231.03|3239.82|3231.12|3239.45|3230.75|27
1630392840000|2021-08-31 06:54:00|3239.8|3231.1|3240.25|3231.55|3240.54|3231.84|3239.5|3230.8|30
1630392850000|2021-08-31 06:54:10|3240.18|3231.48|3239.03|3230.33|3240.22|3231.52|3238.76|3230.06|35
1630392860000|2021-08-31 06:54:20|3238.76|3230.06|3237.78|3229.08|3239.08|3230.38|3237.74|3229.04|34
1630392870000|2021-08-31 06:54:30|3237.79|3229.09|3237.92|3229.22|3238.04|3229.34|3237.7|3229|28
1630392880000|2021-08-31 06:54:40|3237.94|3229.24|3237.78|3229.08|3238.06|3229.36|3237.68|3228.98|32
1630392890000|2021-08-31 06:54:50|3237.98|3229.28|3238.04|3229.34|3238.05|3229.35|3237.78|3229.08|11
1630392900000|2021-08-31 06:55:00|3238.03|3229.33|3237.93|3229.23|3238.04|3229.34|3237.65|3228.95|7
1630392910000|2021-08-31 06:55:10|3237.92|3229.22|3237.41|3228.71|3237.93|3229.23|3237.41|3228.71|13
1630392920000|2021-08-31 06:55:20|3237.4|3228.7|3237.35|3228.65|3237.46|3228.76|3237.35|3228.65|11
1630392930000|2021-08-31 06:55:30|3237.36|3228.66|3238.07|3229.37|3239.11|3230.41|3237.32|3228.62|18
1630392940000|2021-08-31 06:55:40|3238.13|3229.43|3237.8|3229.1|3238.13|3229.43|3237.7|3229|19
1630392950000|2021-08-31 06:55:50|3237.77|3229.07|3236.91|3228.21|3237.77|3229.07|3236.82|3228.12|27
1630392960000|2021-08-31 06:56:00|3236.92|3228.22|3236.96|3228.26|3237.11|3228.41|3236.85|3228.15|21
1630392970000|2021-08-31 06:56:10|3237.04|3228.34|3236.56|3227.86|3237.04|3228.34|3236.49|3227.79|17
1630392980000|2021-08-31 06:56:20|3236.57|3227.87|3236.49|3227.79|3236.89|3228.19|3236.44|3227.74|21
1630392990000|2021-08-31 06:56:30|3236.47|3227.77|3236.25|3227.55|3236.49|3227.79|3236.18|3227.48|6
1630393000000|2021-08-31 06:56:40|3236.24|3227.54|3235.97|3227.27|3236.24|3227.54|3235.97|3227.27|8
1630393010000|2021-08-31 06:56:50|3235.99|3227.29|3234.79|3226.09|3235.99|3227.29|3234.79|3226.09|21
1630393020000|2021-08-31 06:57:00|3234.8|3226.1|3234.74|3226.04|3235.37|3226.67|3234.04|3225.34|35
1630393030000|2021-08-31 06:57:10|3234.81|3226.11|3234.78|3226.08|3234.94|3226.24|3234.58|3225.88|33
1630393040000|2021-08-31 06:57:20|3234.73|3226.03|3234.36|3225.66|3234.94|3226.24|3234.27|3225.57|31
1630393050000|2021-08-31 06:57:30|3234.37|3225.67|3234.12|3225.42|3234.48|3225.78|3234.12|3225.42|15
1630393060000|2021-08-31 06:57:40|3234.09|3225.39|3234.12|3225.42|3234.29|3225.59|3233.72|3225.02|26
1630393070000|2021-08-31 06:57:50|3234.04|3225.34|3234.73|3226.03|3234.93|3226.23|3233.89|3225.19|35
1630393080000|2021-08-31 06:58:00|3234.76|3226.06|3234.66|3225.96|3235.15|3226.45|3234.66|3225.96|11
1630393090000|2021-08-31 06:58:10|3234.68|3225.98|3235.28|3226.58|3235.28|3226.58|3234.5|3225.8|16
1630393100000|2021-08-31 06:58:20|3235.27|3226.57|3235.26|3226.56|3235.27|3226.57|3235.13|3226.43|11
1630393110000|2021-08-31 06:58:30|3235.25|3226.55|3235.38|3226.68|3235.38|3226.68|3235.08|3226.38|8
1630393120000|2021-08-31 06:58:40|3235.3|3226.6|3235.84|3227.14|3235.84|3227.14|3235.3|3226.6|12
1630393130000|2021-08-31 06:58:50|3235.79|3227.09|3235.84|3227.14|3235.99|3227.29|3235.65|3226.95|15
1630393140000|2021-08-31 06:59:00|3235.85|3227.15|3234.66|3225.96|3236.08|3227.38|3234.52|3225.82|30
1630393150000|2021-08-31 06:59:10|3234.67|3225.97|3235.82|3227.12|3235.96|3227.26|3234.62|3225.92|33
1630393160000|2021-08-31 06:59:20|3235.83|3227.13|3235.69|3226.99|3236.04|3227.34|3235.61|3226.91|35
1630393170000|2021-08-31 06:59:30|3235.7|3227|3236.58|3227.88|3236.86|3228.16|3235.37|3226.67|34
1630393180000|2021-08-31 06:59:40|3236.86|3228.16|3237.93|3229.23|3238.34|3229.64|3236.49|3227.79|36
1630393190000|2021-08-31 06:59:50|3237.35|3228.65|3237.17|3228.47|3238.25|3229.55|3237.17|3228.47|30
1630393200000|2021-08-31 07:00:00|3237.74|3229.04|3237.56|3228.86|3237.74|3229.04|3235.83|3227.13|36
1630393210000|2021-08-31 07:00:10|3236.98|3228.28|3235.26|3226.56|3236.98|3228.28|3235.11|3226.41|33
1630393220000|2021-08-31 07:00:20|3235.22|3226.52|3234.9|3226.2|3235.27|3226.57|3234.89|3226.19|31
1630393230000|2021-08-31 07:00:30|3234.93|3226.23|3234.37|3225.67|3234.94|3226.24|3234.33|3225.63|32
1630393240000|2021-08-31 07:00:40|3234.33|3225.63|3234.31|3225.61|3234.72|3226.02|3234.22|3225.52|34
1630393250000|2021-08-31 07:00:50|3234.32|3225.62|3234.12|3225.42|3234.62|3225.92|3234.02|3225.32|29
1630393260000|2021-08-31 07:01:00|3234.29|3225.59|3234.03|3225.33|3234.65|3225.95|3233.68|3224.98|26
1630393270000|2021-08-31 07:01:10|3233.9|3225.2|3234.2|3225.5|3234.46|3225.76|3233.8|3225.1|28
1630393280000|2021-08-31 07:01:20|3234.22|3225.52|3234.86|3226.16|3234.87|3226.17|3234.14|3225.44|23
1630393290000|2021-08-31 07:01:30|3234.87|3226.17|3234.55|3225.85|3234.93|3226.23|3234.49|3225.79|31
1630393300000|2021-08-31 07:01:40|3234.62|3225.92|3234.36|3225.66|3234.7|3226|3234.35|3225.65|35
1630393310000|2021-08-31 07:01:50|3234.39|3225.69|3234.53|3225.83|3234.63|3225.93|3234.39|3225.69|28
1630393320000|2021-08-31 07:02:00|3234.62|3225.92|3234.86|3226.16|3234.86|3226.16|3234.28|3225.58|30
1630393330000|2021-08-31 07:02:10|3234.71|3226.01|3234.48|3225.78|3234.76|3226.06|3234.41|3225.71|29
1630393340000|2021-08-31 07:02:20|3234.49|3225.79|3233.12|3224.42|3234.59|3225.89|3233.12|3224.42|37
1630393350000|2021-08-31 07:02:30|3233.14|3224.44|3233.16|3224.46|3233.46|3224.76|3233.13|3224.43|32
1630393360000|2021-08-31 07:02:40|3233.18|3224.48|3232.32|3223.62|3233.3|3224.6|3232.21|3223.51|28
1630393370000|2021-08-31 07:02:50|3232.53|3223.83|3230.92|3222.22|3232.98|3224.28|3230.85|3222.15|36
1630393380000|2021-08-31 07:03:00|3230.86|3222.16|3230.1|3221.4|3230.86|3222.16|3229.89|3221.19|31
1630393390000|2021-08-31 07:03:10|3229.95|3221.25|3229.68|3220.98|3230.23|3221.53|3229.68|3220.98|28
1630393400000|2021-08-31 07:03:20|3229.65|3220.95|3230.46|3221.76|3230.54|3221.84|3229.24|3220.54|28
1630393410000|2021-08-31 07:03:30|3230.28|3221.58|3227.79|3219.09|3230.28|3221.58|3227.44|3218.74|39
1630393420000|2021-08-31 07:03:40|3227.81|3219.11|3227.71|3219.01|3228.12|3219.42|3227.38|3218.68|37
1630393430000|2021-08-31 07:03:50|3227.73|3219.03|3229.04|3220.34|3229.04|3220.34|3227.73|3219.03|34
1630393440000|2021-08-31 07:04:00|3228.92|3220.22|3227.54|3218.84|3229.83|3221.13|3227.52|3218.82|35
1630393450000|2021-08-31 07:04:10|3227.23|3218.53|3227.56|3218.86|3227.73|3219.03|3226.7|3218|32
1630393460000|2021-08-31 07:04:20|3227.41|3218.71|3226.21|3217.51|3227.6|3218.9|3225.6|3216.9|39
1630393470000|2021-08-31 07:04:30|3226.22|3217.52|3224.51|3215.81|3226.74|3218.04|3224.51|3215.81|27
1630393480000|2021-08-31 07:04:40|3224.03|3215.33|3225|3216.3|3225|3216.3|3221.78|3213.08|40
1630393490000|2021-08-31 07:04:50|3225.13|3216.43|3225.18|3216.48|3225.58|3216.88|3224.92|3216.22|33
1630393500000|2021-08-31 07:05:00|3225.3|3216.6|3225.21|3216.51|3225.77|3217.07|3223.89|3215.19|35
1630393510000|2021-08-31 07:05:10|3225.36|3216.66|3228.13|3219.43|3228.13|3219.43|3225.16|3216.46|31
1630393520000|2021-08-31 07:05:20|3228.28|3219.58|3228.8|3220.1|3229.13|3220.43|3228.28|3219.58|32
1630393530000|2021-08-31 07:05:30|3228.77|3220.07|3229.74|3221.04|3229.77|3221.07|3228.12|3219.42|37
1630393540000|2021-08-31 07:05:40|3229.72|3221.02|3230.06|3221.36|3230.06|3221.36|3229.59|3220.89|26
1630393550000|2021-08-31 07:05:50|3229.7|3221|3229.93|3221.23|3230.15|3221.45|3229.6|3220.9|28
1630393560000|2021-08-31 07:06:00|3229.91|3221.21|3229.68|3220.98|3229.97|3221.27|3229.62|3220.92|35
1630393570000|2021-08-31 07:06:10|3229.59|3220.89|3230.02|3221.32|3230.02|3221.32|3228.63|3219.93|36
1630393580000|2021-08-31 07:06:20|3229.9|3221.2|3229.7|3221|3230.02|3221.32|3229.64|3220.94|33
1630393590000|2021-08-31 07:06:30|3229.83|3221.13|3232.88|3224.18|3232.88|3224.18|3229.7|3221|30
1630393600000|2021-08-31 07:06:40|3232.91|3224.21|3233.13|3224.43|3233.65|3224.95|3232.14|3223.44|28
1630393610000|2021-08-31 07:06:50|3233.29|3224.59|3233.09|3224.39|3233.29|3224.59|3232.69|3223.99|25
1630393620000|2021-08-31 07:07:00|3232.7|3224|3233.27|3224.57|3233.73|3225.03|3232.67|3223.97|26
1630393630000|2021-08-31 07:07:10|3233.25|3224.55|3233.14|3224.44|3233.25|3224.55|3232.01|3223.31|27
1630393640000|2021-08-31 07:07:20|3233.12|3224.42|3234.03|3225.33|3234.03|3225.33|3233.08|3224.38|22
1630393650000|2021-08-31 07:07:30|3233.99|3225.29|3234.2|3225.5|3234.2|3225.5|3233.79|3225.09|28
1630393660000|2021-08-31 07:07:40|3234.12|3225.42|3235.68|3226.98|3235.68|3226.98|3233.58|3224.88|36
1630393670000|2021-08-31 07:07:50|3235.84|3227.14|3236.08|3227.38|3236.21|3227.51|3235.55|3226.85|30
1630393680000|2021-08-31 07:08:00|3236.23|3227.53|3236.2|3227.5|3236.34|3227.64|3236|3227.3|21
1630393690000|2021-08-31 07:08:10|3236.14|3227.44|3236.04|3227.34|3236.2|3227.5|3235.94|3227.24|19
1630393700000|2021-08-31 07:08:20|3236.05|3227.35|3236.24|3227.54|3236.24|3227.54|3236.05|3227.35|9
1630393710000|2021-08-31 07:08:30|3236.27|3227.57|3236.05|3227.35|3236.27|3227.57|3235.96|3227.26|12
1630393720000|2021-08-31 07:08:40|3236.2|3227.5|3238.04|3229.34|3238.04|3229.34|3236.2|3227.5|16
1630393730000|2021-08-31 07:08:50|3238.03|3229.33|3238.95|3230.25|3239.02|3230.32|3238.03|3229.33|19
1630393740000|2021-08-31 07:09:00|3238.94|3230.24|3238.55|3229.85|3238.97|3230.27|3238.14|3229.44|20
1630393750000|2021-08-31 07:09:10|3238.51|3229.81|3239.45|3230.75|3239.45|3230.75|3238.45|3229.75|11
1630393760000|2021-08-31 07:09:20|3239.48|3230.78|3242.04|3233.34|3242.04|3233.34|3239.48|3230.78|27
1630393770000|2021-08-31 07:09:30|3242.07|3233.37|3245.04|3236.34|3245.04|3236.34|3241.91|3233.21|36
1630393780000|2021-08-31 07:09:40|3245.08|3236.38|3244.7|3236|3245.51|3236.81|3243.81|3235.11|36
1630393790000|2021-08-31 07:09:50|3244.85|3236.15|3245.33|3236.63|3245.41|3236.71|3244.35|3235.65|37
1630393800000|2021-08-31 07:10:00|3245.47|3236.77|3245.42|3236.72|3245.75|3237.05|3244.86|3236.16|38
1630393810000|2021-08-31 07:10:10|3245.38|3236.68|3245.4|3236.7|3245.57|3236.87|3244.4|3235.7|36
1630393820000|2021-08-31 07:10:20|3245.41|3236.71|3244.75|3236.05|3245.76|3237.06|3244.75|3236.05|31
1630393830000|2021-08-31 07:10:30|3244.74|3236.04|3247.13|3238.43|3247.13|3238.43|3244.39|3235.69|33
1630393840000|2021-08-31 07:10:40|3247.6|3238.9|3248.6|3239.9|3248.7|3240|3247.6|3238.9|25
1630393850000|2021-08-31 07:10:50|3248.63|3239.93|3251.48|3242.78|3251.55|3242.85|3248.49|3239.79|21
1630393860000|2021-08-31 07:11:00|3251.76|3243.06|3252.77|3244.07|3252.87|3244.17|3251.76|3243.06|28
1630393870000|2021-08-31 07:11:10|3252.25|3243.55|3253.16|3244.46|3253.17|3244.47|3252.25|3243.55|20
1630393880000|2021-08-31 07:11:20|3252.35|3243.65|3254.79|3246.09|3255.75|3247.05|3252.15|3243.45|35
1630393890000|2021-08-31 07:11:30|3254.74|3246.04|3255.95|3247.25|3255.95|3247.25|3252.91|3244.21|39
1630393900000|2021-08-31 07:11:40|3256.01|3247.31|3254.12|3245.42|3256.39|3247.69|3253.94|3245.24|36
1630393910000|2021-08-31 07:11:50|3254.3|3245.6|3254.58|3245.88|3254.58|3245.88|3254|3245.3|35
1630393920000|2021-08-31 07:12:00|3254.49|3245.79|3252.48|3243.78|3254.49|3245.79|3252.29|3243.59|39
1630393930000|2021-08-31 07:12:10|3252.53|3243.83|3250.6|3241.9|3252.6|3243.9|3250.5|3241.8|38
1630393940000|2021-08-31 07:12:20|3250.58|3241.88|3252.02|3243.32|3252.65|3243.95|3250.53|3241.83|34
1630393950000|2021-08-31 07:12:30|3251.94|3243.24|3252.45|3243.75|3252.82|3244.12|3251.48|3242.78|36
1630393960000|2021-08-31 07:12:40|3252.32|3243.62|3251.26|3242.56|3252.49|3243.79|3251.25|3242.55|38
1630393970000|2021-08-31 07:12:50|3251.3|3242.6|3252.8|3244.1|3252.81|3244.11|3251.01|3242.31|32
1630393980000|2021-08-31 07:13:00|3252.82|3244.12|3251.4|3242.7|3252.82|3244.12|3251.4|3242.7|36
1630393990000|2021-08-31 07:13:10|3251.38|3242.68|3250.4|3241.7|3251.66|3242.96|3250.14|3241.44|34
1630394000000|2021-08-31 07:13:20|3250.41|3241.71|3254.51|3245.81|3255.32|3246.62|3250.38|3241.68|36
1630394010000|2021-08-31 07:13:30|3254.84|3246.14|3256.92|3248.22|3256.92|3248.22|3254.84|3246.14|35
1630394020000|2021-08-31 07:13:40|3256.93|3248.23|3258.72|3250.02|3259.58|3250.88|3256.34|3247.64|36
1630394030000|2021-08-31 07:13:50|3258.95|3250.25|3259.18|3250.48|3259.9|3251.2|3258.71|3250.01|36
1630394040000|2021-08-31 07:14:00|3259.77|3251.07|3258.55|3249.85|3259.77|3251.07|3258.55|3249.85|31
1630394050000|2021-08-31 07:14:10|3258.54|3249.84|3260.58|3251.88|3260.98|3252.28|3258.27|3249.57|39
1630394060000|2021-08-31 07:14:20|3260.41|3251.71|3262.31|3253.61|3262.33|3253.63|3260.3|3251.6|35
1630394070000|2021-08-31 07:14:30|3262.22|3253.52|3262.67|3253.97|3262.78|3254.08|3262.07|3253.37|27
1630394080000|2021-08-31 07:14:40|3262.51|3253.81|3262.79|3254.09|3262.91|3254.21|3261.9|3253.2|32
1630394090000|2021-08-31 07:14:50|3262.77|3254.07|3262.74|3254.04|3262.89|3254.19|3260.98|3252.28|36
1630394100000|2021-08-31 07:15:00|3262.21|3253.51|3261.21|3252.51|3263.28|3254.58|3260.45|3251.75|40
1630394110000|2021-08-31 07:15:10|3261.12|3252.42|3259.95|3251.25|3261.24|3252.54|3259.95|3251.25|39
1630394120000|2021-08-31 07:15:20|3259.75|3251.05|3258.75|3250.05|3259.86|3251.16|3257.75|3249.05|40
1630394130000|2021-08-31 07:15:30|3258.52|3249.82|3259.11|3250.41|3260.15|3251.45|3258.47|3249.77|39
1630394140000|2021-08-31 07:15:40|3259.15|3250.45|3260.07|3251.37|3260.07|3251.37|3258.09|3249.39|37
1630394150000|2021-08-31 07:15:50|3259.97|3251.27|3259.67|3250.97|3260.32|3251.62|3259.62|3250.92|38
1630394160000|2021-08-31 07:16:00|3259.81|3251.11|3259.18|3250.48|3259.97|3251.27|3258.95|3250.25|37
1630394170000|2021-08-31 07:16:10|3258.94|3250.24|3257.95|3249.25|3259.08|3250.38|3257.9|3249.2|33
1630394180000|2021-08-31 07:16:20|3257.96|3249.26|3258.94|3250.24|3258.94|3250.24|3257.67|3248.97|33
1630394190000|2021-08-31 07:16:30|3258.93|3250.23|3258.62|3249.92|3258.98|3250.28|3258.52|3249.82|33
1630394200000|2021-08-31 07:16:40|3258.58|3249.88|3258.44|3249.74|3258.86|3250.16|3258.25|3249.55|31
1630394210000|2021-08-31 07:16:50|3258.42|3249.72|3257.75|3249.05|3258.42|3249.72|3257.7|3249|31
1630394220000|2021-08-31 07:17:00|3257.63|3248.93|3258.09|3249.39|3258.1|3249.4|3257.63|3248.93|24
1630394230000|2021-08-31 07:17:10|3258.01|3249.31|3256.54|3247.84|3258.06|3249.36|3256.47|3247.77|35
1630394240000|2021-08-31 07:17:20|3256.69|3247.99|3256.43|3247.73|3256.69|3247.99|3256.32|3247.62|35
1630394250000|2021-08-31 07:17:30|3256.41|3247.71|3256.32|3247.62|3256.43|3247.73|3256.29|3247.59|22
1630394260000|2021-08-31 07:17:40|3256.29|3247.59|3256.85|3248.15|3257|3248.3|3255.46|3246.76|27
1630394270000|2021-08-31 07:17:50|3256.59|3247.89|3259.56|3250.86|3259.69|3250.99|3256.35|3247.65|36
1630394280000|2021-08-31 07:18:00|3259.58|3250.88|3263.31|3254.61|3263.31|3254.61|3259.57|3250.87|35
1630394290000|2021-08-31 07:18:10|3263.22|3254.52|3264.92|3256.22|3264.92|3256.22|3262.93|3254.23|32
1630394300000|2021-08-31 07:18:20|3264.88|3256.18|3264.68|3255.98|3265.08|3256.38|3264.22|3255.52|37
1630394310000|2021-08-31 07:18:30|3264.6|3255.9|3263.36|3254.66|3264.79|3256.09|3262.76|3254.06|39
1630394320000|2021-08-31 07:18:40|3263.35|3254.65|3262.97|3254.27|3263.55|3254.85|3262.96|3254.26|29
1630394330000|2021-08-31 07:18:50|3262.99|3254.29|3261.95|3253.25|3263.27|3254.57|3261.92|3253.22|36
1630394340000|2021-08-31 07:19:00|3261.51|3252.81|3263.34|3254.64|3263.45|3254.75|3260.81|3252.11|37
1630394350000|2021-08-31 07:19:10|3263.31|3254.61|3262.71|3254.01|3263.55|3254.85|3262.31|3253.61|38
1630394360000|2021-08-31 07:19:20|3263.11|3254.41|3263.76|3255.06|3264.19|3255.49|3263.02|3254.32|36
1630394370000|2021-08-31 07:19:30|3263.73|3255.03|3263.68|3254.98|3263.97|3255.27|3263.57|3254.87|38
1630394380000|2021-08-31 07:19:40|3263.69|3254.99|3263.06|3254.36|3263.75|3255.05|3262.54|3253.84|24
1630394390000|2021-08-31 07:19:50|3263.03|3254.33|3262.11|3253.41|3263.06|3254.36|3262|3253.3|30
1630394400000|2021-08-31 07:20:00|3262.14|3253.44|3261.48|3252.78|3262.18|3253.48|3261.1|3252.4|35
1630394410000|2021-08-31 07:20:10|3261.45|3252.75|3261.43|3252.73|3261.5|3252.8|3261.36|3252.66|27
1630394420000|2021-08-31 07:20:20|3261.4|3252.7|3260|3251.3|3261.4|3252.7|3259.87|3251.17|27
1630394430000|2021-08-31 07:20:30|3259.76|3251.06|3260.95|3252.25|3260.96|3252.26|3259.32|3250.62|35
1630394440000|2021-08-31 07:20:40|3260.96|3252.26|3260.16|3251.46|3260.96|3252.26|3260.02|3251.32|35
1630394450000|2021-08-31 07:20:50|3260.18|3251.48|3260.64|3251.94|3261.19|3252.49|3260.03|3251.33|35
1630394460000|2021-08-31 07:21:00|3260.56|3251.86|3263.26|3254.56|3263.29|3254.59|3260.4|3251.7|36
1630394470000|2021-08-31 07:21:10|3263.29|3254.59|3267|3258.3|3267|3258.3|3262.52|3253.82|37
1630394480000|2021-08-31 07:21:20|3266.99|3258.29|3269.01|3260.31|3269.01|3260.31|3266.7|3258|32
1630394490000|2021-08-31 07:21:30|3268.92|3260.22|3270.41|3261.71|3271|3262.3|3268.79|3260.09|38
1630394500000|2021-08-31 07:21:40|3270.46|3261.76|3271.21|3262.51|3271.49|3262.79|3270.46|3261.76|38
1630394510000|2021-08-31 07:21:50|3271.2|3262.5|3271.12|3262.42|3271.37|3262.67|3270.85|3262.15|37
1630394520000|2021-08-31 07:22:00|3271.04|3262.34|3271.07|3262.37|3271.82|3263.12|3270.95|3262.25|36
1630394530000|2021-08-31 07:22:10|3270.94|3262.24|3271.44|3262.74|3271.69|3262.99|3270.6|3261.9|38
1630394540000|2021-08-31 07:22:20|3271.27|3262.57|3270.79|3262.09|3271.37|3262.67|3270.75|3262.05|35
1630394550000|2021-08-31 07:22:30|3270.78|3262.08|3273.92|3265.22|3274.18|3265.48|3270.78|3262.08|36
1630394560000|2021-08-31 07:22:40|3274.04|3265.34|3276.13|3267.43|3276.83|3268.13|3274.04|3265.34|40
1630394570000|2021-08-31 07:22:50|3276.32|3267.62|3275.97|3267.27|3276.67|3267.97|3275.57|3266.87|38
1630394580000|2021-08-31 07:23:00|3275.98|3267.28|3274.49|3265.79|3276.09|3267.39|3274.41|3265.71|38
1630394590000|2021-08-31 07:23:10|3274.44|3265.74|3273.22|3264.52|3274.75|3266.05|3273.22|3264.52|39
1630394600000|2021-08-31 07:23:20|3273.38|3264.68|3274.7|3266|3275.89|3267.19|3272.61|3263.91|40
1630394610000|2021-08-31 07:23:30|3274.57|3265.87|3274.65|3265.95|3275|3266.3|3274.18|3265.48|37
1630394620000|2021-08-31 07:23:40|3274.61|3265.91|3277.3|3268.6|3277.3|3268.6|3273.89|3265.19|33
1630394630000|2021-08-31 07:23:50|3277.39|3268.69|3280.99|3272.29|3281.01|3272.31|3277.24|3268.54|37
1630394640000|2021-08-31 07:24:00|3280.73|3272.03|3280.27|3271.57|3281.1|3272.4|3280.08|3271.38|38
1630394650000|2021-08-31 07:24:10|3280.26|3271.56|3282.01|3273.31|3282.18|3273.48|3280.23|3271.53|35
1630394660000|2021-08-31 07:24:20|3281.98|3273.28|3281.71|3273.01|3281.98|3273.28|3281.27|3272.57|36
1630394670000|2021-08-31 07:24:30|3281.88|3273.18|3282.64|3273.94|3282.7|3274|3281.88|3273.18|37
1630394680000|2021-08-31 07:24:40|3282.73|3274.03|3281.89|3273.19|3282.73|3274.03|3281.71|3273.01|38
1630394690000|2021-08-31 07:24:50|3281.83|3273.13|3281.78|3273.08|3282.06|3273.36|3281.39|3272.69|38
1630394700000|2021-08-31 07:25:00|3281.75|3273.05|3281.84|3273.14|3281.96|3273.26|3281.49|3272.79|34
1630394710000|2021-08-31 07:25:10|3281.87|3273.17|3283.06|3274.36|3283.06|3274.36|3281.87|3273.17|35
1630394720000|2021-08-31 07:25:20|3282.99|3274.29|3282.75|3274.05|3283.4|3274.7|3282.64|3273.94|33
1630394730000|2021-08-31 07:25:30|3282.99|3274.29|3284.77|3276.07|3284.77|3276.07|3282.99|3274.29|34
1630394740000|2021-08-31 07:25:40|3284.87|3276.17|3286.62|3277.92|3287.09|3278.39|3284.85|3276.15|35
1630394750000|2021-08-31 07:25:50|3286.58|3277.88|3288.41|3279.71|3288.8|3280.1|3286.57|3277.87|36
1630394760000|2021-08-31 07:26:00|3288.72|3280.02|3295.94|3287.24|3295.94|3287.24|3288.38|3279.68|38
1630394770000|2021-08-31 07:26:10|3295.73|3287.03|3299.87|3291.17|3299.87|3291.17|3294.93|3286.23|39
1630394780000|2021-08-31 07:26:20|3300.07|3291.37|3300.87|3292.17|3301.36|3292.66|3297.76|3289.06|40
1630394790000|2021-08-31 07:26:30|3301.33|3292.63|3302.26|3293.56|3303.05|3294.35|3300.97|3292.27|40
1630394800000|2021-08-31 07:26:40|3302.25|3293.55|3301.56|3292.86|3303.49|3294.79|3301.56|3292.86|39
1630394810000|2021-08-31 07:26:50|3301.85|3293.15|3300.25|3291.55|3301.87|3293.17|3299.65|3290.95|40
1630394820000|2021-08-31 07:27:00|3300.13|3291.43|3298.26|3289.56|3300.13|3291.43|3298.22|3289.52|38
1630394830000|2021-08-31 07:27:10|3297.79|3289.09|3296.66|3287.96|3297.79|3289.09|3296.62|3287.92|32
1630394840000|2021-08-31 07:27:20|3296.4|3287.7|3295.77|3287.07|3296.4|3287.7|3295.75|3287.05|38
1630394850000|2021-08-31 07:27:30|3295.8|3287.1|3300.27|3291.57|3300.43|3291.73|3295.59|3286.89|38
1630394860000|2021-08-31 07:27:40|3300.28|3291.58|3302.27|3293.57|3302.27|3293.57|3299.73|3291.03|34
1630394870000|2021-08-31 07:27:50|3302.29|3293.59|3304.77|3296.07|3304.77|3296.07|3302.15|3293.45|38
1630394880000|2021-08-31 07:28:00|3304.65|3295.95|3306|3297.3|3306.75|3298.05|3304.62|3295.92|37
1630394890000|2021-08-31 07:28:10|3306.38|3297.68|3306.67|3297.97|3306.89|3298.19|3303.81|3295.11|38
1630394900000|2021-08-31 07:28:20|3306.58|3297.88|3307.05|3298.35|3307.66|3298.96|3306.45|3297.75|38
1630394910000|2021-08-31 07:28:30|3307.19|3298.49|3307.18|3298.48|3307.48|3298.78|3306.44|3297.74|36
1630394920000|2021-08-31 07:28:40|3307.2|3298.5|3305.57|3296.87|3307.2|3298.5|3305.57|3296.87|40
1630394930000|2021-08-31 07:28:50|3305.69|3296.99|3301.06|3292.36|3305.69|3296.99|3300.78|3292.08|36
1630394940000|2021-08-31 07:29:00|3300.65|3291.95|3301.19|3292.49|3302.4|3293.7|3300.51|3291.81|40
1630394950000|2021-08-31 07:29:10|3301.01|3292.31|3303.22|3294.52|3303.22|3294.52|3301.01|3292.31|38
1630394960000|2021-08-31 07:29:20|3302.66|3293.96|3305.04|3296.34|3305.18|3296.48|3300.9|3292.2|40
1630394970000|2021-08-31 07:29:30|3304.83|3296.13|3304.2|3295.5|3305.05|3296.35|3302.69|3293.99|39
1630394980000|2021-08-31 07:29:40|3304.35|3295.65|3303.03|3294.33|3304.42|3295.72|3302.68|3293.98|39
1630394990000|2021-08-31 07:29:50|3303.05|3294.35|3303.72|3295.02|3303.93|3295.23|3302.79|3294.09|32
1630395000000|2021-08-31 07:30:00|3304.3|3295.6|3306.3|3297.6|3306.46|3297.76|3304.1|3295.4|30
1630395010000|2021-08-31 07:30:10|3306.46|3297.76|3309.45|3300.75|3309.56|3300.86|3306.3|3297.6|39
1630395020000|2021-08-31 07:30:20|3309.51|3300.81|3311.59|3302.89|3311.97|3303.27|3309.36|3300.66|39
1630395030000|2021-08-31 07:30:30|3311.62|3302.92|3311.6|3302.9|3311.9|3303.2|3310.07|3301.37|35
1630395040000|2021-08-31 07:30:40|3311.54|3302.84|3312.57|3303.87|3313.36|3304.66|3311.54|3302.84|36
1630395050000|2021-08-31 07:30:50|3312.12|3303.42|3313.03|3304.33|3313.75|3305.05|3311.86|3303.16|34
1630395060000|2021-08-31 07:31:00|3313.43|3304.73|3309.61|3300.91|3313.8|3305.1|3309.61|3300.91|40
1630395070000|2021-08-31 07:31:10|3309.58|3300.88|3309.34|3300.64|3311.03|3302.33|3309.21|3300.51|40
1630395080000|2021-08-31 07:31:20|3309.29|3300.59|3308.11|3299.41|3309.5|3300.8|3307.65|3298.95|36
1630395090000|2021-08-31 07:31:30|3308.15|3299.45|3309.09|3300.39|3309.4|3300.7|3307.88|3299.18|39
1630395100000|2021-08-31 07:31:40|3308.91|3300.21|3309.86|3301.16|3309.86|3301.16|3308.91|3300.21|31
1630395110000|2021-08-31 07:31:50|3310.35|3301.65|3309.67|3300.97|3310.9|3302.2|3308.93|3300.23|40
1630395120000|2021-08-31 07:32:00|3309.59|3300.89|3309.55|3300.85|3310.1|3301.4|3309.39|3300.69|39
1630395130000|2021-08-31 07:32:10|3309.73|3301.03|3308.19|3299.49|3309.73|3301.03|3308.19|3299.49|36
1630395140000|2021-08-31 07:32:20|3308.36|3299.66|3306.87|3298.17|3308.36|3299.66|3306.75|3298.05|36
1630395150000|2021-08-31 07:32:30|3306.84|3298.14|3307.03|3298.33|3307.12|3298.42|3304.84|3296.14|39
1630395160000|2021-08-31 07:32:40|3306.96|3298.26|3306.48|3297.78|3307.52|3298.82|3306.29|3297.59|38
1630395170000|2021-08-31 07:32:50|3306.51|3297.81|3305.67|3296.97|3307.16|3298.46|3305.67|3296.97|40
1630395180000|2021-08-31 07:33:00|3305.69|3296.99|3306.13|3297.43|3306.17|3297.47|3305.48|3296.78|34
1630395190000|2021-08-31 07:33:10|3306.17|3297.47|3306.94|3298.24|3307.4|3298.7|3305.57|3296.87|33
1630395200000|2021-08-31 07:33:20|3306.93|3298.23|3307.2|3298.5|3307.4|3298.7|3306|3297.3|36
1630395210000|2021-08-31 07:33:30|3307.17|3298.47|3309.21|3300.51|3309.37|3300.67|3306.98|3298.28|37
1630395220000|2021-08-31 07:33:40|3309.25|3300.55|3308.53|3299.83|3310.36|3301.66|3308.44|3299.74|30
1630395230000|2021-08-31 07:33:50|3308.49|3299.79|3307.99|3299.29|3309.72|3301.02|3307.71|3299.01|37
1630395240000|2021-08-31 07:34:00|3308.01|3299.31|3308.18|3299.48|3308.43|3299.73|3306.79|3298.09|40
1630395250000|2021-08-31 07:34:10|3308.27|3299.57|3308.47|3299.77|3308.86|3300.16|3306.01|3297.31|39
1630395260000|2021-08-31 07:34:20|3308.54|3299.84|3311.12|3302.42|3311.29|3302.59|3308.43|3299.73|34
1630395270000|2021-08-31 07:34:30|3311.31|3302.61|3314.22|3305.52|3314.27|3305.57|3310.99|3302.29|35
1630395280000|2021-08-31 07:34:40|3314.41|3305.71|3317.34|3308.64|3317.34|3308.64|3314.35|3305.65|41
1630395290000|2021-08-31 07:34:50|3317.33|3308.63|3316.5|3307.8|3317.46|3308.76|3315.51|3306.81|37
1630395300000|2021-08-31 07:35:00|3316.65|3307.95|3318.91|3310.21|3319.09|3310.39|3316.65|3307.95|38
1630395310000|2021-08-31 07:35:10|3319.11|3310.41|3318.35|3309.65|3320.08|3311.38|3318.2|3309.5|37
1630395320000|2021-08-31 07:35:20|3318.39|3309.69|3318.12|3309.42|3318.72|3310.02|3317.86|3309.16|38
1630395330000|2021-08-31 07:35:30|3318.01|3309.31|3314.61|3305.91|3318.04|3309.34|3314.41|3305.71|38
1630395340000|2021-08-31 07:35:40|3314.69|3305.99|3316.32|3307.62|3316.92|3308.22|3314.69|3305.99|39
1630395350000|2021-08-31 07:35:50|3316.4|3307.7|3316.4|3307.7|3316.76|3308.06|3316.1|3307.4|36
1630395360000|2021-08-31 07:36:00|3316.26|3307.56|3317.72|3309.02|3317.72|3309.02|3316.23|3307.53|37
1630395370000|2021-08-31 07:36:10|3317.73|3309.03|3317.92|3309.22|3318.15|3309.45|3317.69|3308.99|24
1630395380000|2021-08-31 07:36:20|3318.5|3309.8|3318.05|3309.35|3320.61|3311.91|3318.05|3309.35|35
1630395390000|2021-08-31 07:36:30|3318.07|3309.37|3318.58|3309.88|3320.43|3311.73|3317.89|3309.19|31
1630395400000|2021-08-31 07:36:40|3318.39|3309.69|3321.17|3312.47|3321.49|3312.79|3317.95|3309.25|39
1630395410000|2021-08-31 07:36:50|3321.63|3312.93|3324.36|3315.66|3324.68|3315.98|3321.35|3312.65|39
1630395420000|2021-08-31 07:37:00|3324.44|3315.74|3325.24|3316.54|3326.23|3317.53|3324.41|3315.71|34
1630395430000|2021-08-31 07:37:10|3325|3316.3|3326.77|3318.07|3326.83|3318.13|3324.55|3315.85|38
1630395440000|2021-08-31 07:37:20|3326.88|3318.18|3327.93|3319.23|3328.09|3319.39|3326.82|3318.12|35
1630395450000|2021-08-31 07:37:30|3327.92|3319.22|3329.14|3320.44|3330.33|3321.63|3327.75|3319.05|36
1630395460000|2021-08-31 07:37:40|3329.08|3320.38|3328.06|3319.36|3329.08|3320.38|3327.91|3319.21|33
1630395470000|2021-08-31 07:37:50|3327.99|3319.29|3323.78|3315.08|3327.99|3319.29|3323.78|3315.08|38
1630395480000|2021-08-31 07:38:00|3323.82|3315.12|3324.98|3316.28|3327.06|3318.36|3323.82|3315.12|39
1630395490000|2021-08-31 07:38:10|3325.15|3316.45|3324.45|3315.75|3325.26|3316.56|3324.15|3315.45|38
1630395500000|2021-08-31 07:38:20|3324.14|3315.44|3324.19|3315.49|3324.33|3315.63|3323.84|3315.14|37
1630395510000|2021-08-31 07:38:30|3324.23|3315.53|3328|3319.3|3328|3319.3|3323.46|3314.76|40
1630395520000|2021-08-31 07:38:40|3327.95|3319.25|3329.53|3320.83|3330.14|3321.44|3327.86|3319.16|37
1630395530000|2021-08-31 07:38:50|3329.42|3320.72|3330.52|3321.82|3330.61|3321.91|3328.8|3320.1|40
1630395540000|2021-08-31 07:39:00|3330.48|3321.78|3333.28|3324.58|3333.28|3324.58|3330.33|3321.63|38
1630395550000|2021-08-31 07:39:10|3333.5|3324.8|3329.73|3321.03|3333.5|3324.8|3329.51|3320.81|39
1630395560000|2021-08-31 07:39:20|3329.77|3321.07|3329.63|3320.93|3330.17|3321.47|3329.25|3320.55|39
1630395570000|2021-08-31 07:39:30|3329.52|3320.82|3330|3321.3|3330.4|3321.7|3329.38|3320.68|38
1630395580000|2021-08-31 07:39:40|3329.98|3321.28|3330.11|3321.41|3330.24|3321.54|3329.49|3320.79|36
1630395590000|2021-08-31 07:39:50|3330.23|3321.53|3332.64|3323.94|3332.64|3323.94|3330.03|3321.33|34
1630395600000|2021-08-31 07:40:00|3332.66|3323.96|3333.93|3325.23|3333.99|3325.29|3332.66|3323.96|37
1630395610000|2021-08-31 07:40:10|3333.97|3325.27|3332.83|3324.13|3334.19|3325.49|3332.71|3324.01|38
1630395620000|2021-08-31 07:40:20|3332.91|3324.21|3334.37|3325.67|3334.41|3325.71|3332.76|3324.06|31
1630395630000|2021-08-31 07:40:30|3334.21|3325.51|3335.83|3327.13|3336.05|3327.35|3334.17|3325.47|40
1630395640000|2021-08-31 07:40:40|3335.92|3327.22|3338.56|3329.86|3338.56|3329.86|3335.92|3327.22|31
1630395650000|2021-08-31 07:40:50|3338.47|3329.77|3339.3|3330.6|3339.41|3330.71|3338.43|3329.73|29
1630395660000|2021-08-31 07:41:00|3339.36|3330.66|3338.67|3329.97|3340.67|3331.97|3338.67|3329.97|39
1630395670000|2021-08-31 07:41:10|3338.61|3329.91|3339.44|3330.74|3339.69|3330.99|3338.27|3329.57|39
1630395680000|2021-08-31 07:41:20|3339.38|3330.68|3340.02|3331.32|3340.24|3331.54|3339.38|3330.68|37
1630395690000|2021-08-31 07:41:30|3339.98|3331.28|3340.75|3332.05|3341.98|3333.28|3339.88|3331.18|28
1630395700000|2021-08-31 07:41:40|3340.71|3332.01|3340.28|3331.58|3340.77|3332.07|3339.14|3330.44|37
1630395710000|2021-08-31 07:41:50|3340.41|3331.71|3341.71|3333.01|3341.76|3333.06|3339.48|3330.78|30
1630395720000|2021-08-31 07:42:00|3341.8|3333.1|3341.95|3333.25|3342.02|3333.32|3341.8|3333.1|20
1630395730000|2021-08-31 07:42:10|3342.01|3333.31|3343.11|3334.41|3343.72|3335.02|3341.97|3333.27|25
1630395740000|2021-08-31 07:42:20|3343.12|3334.42|3344.43|3335.73|3344.43|3335.73|3343.12|3334.42|24
1630395750000|2021-08-31 07:42:30|3344.65|3335.95|3344.8|3336.1|3344.83|3336.13|3344.45|3335.75|28
1630395760000|2021-08-31 07:42:40|3344.79|3336.09|3348.25|3339.55|3348.25|3339.55|3344.24|3335.54|29
1630395770000|2021-08-31 07:42:50|3349.29|3340.59|3355.08|3346.38|3357.2|3348.5|3349.24|3340.54|39
1630395780000|2021-08-31 07:43:00|3355.01|3346.31|3354.21|3345.51|3355.81|3347.11|3353.17|3344.47|39
1630395790000|2021-08-31 07:43:10|3354.01|3345.31|3353.06|3344.36|3354.66|3345.96|3351.83|3343.13|39
1630395800000|2021-08-31 07:43:20|3353.36|3344.66|3357.05|3348.35|3358.11|3349.41|3352.61|3343.91|40
1630395810000|2021-08-31 07:43:30|3356.68|3347.98|3355.2|3346.5|3356.68|3347.98|3354.08|3345.38|40
1630395820000|2021-08-31 07:43:40|3355.23|3346.53|3357.56|3348.86|3358.24|3349.54|3354.45|3345.75|39
1630395830000|2021-08-31 07:43:50|3357.64|3348.94|3357.7|3349|3360.01|3351.31|3357.36|3348.66|38
1630395840000|2021-08-31 07:44:00|3357.92|3349.22|3356.54|3347.84|3357.92|3349.22|3355.04|3346.34|39
1630395850000|2021-08-31 07:44:10|3356.95|3348.25|3358.36|3349.66|3358.82|3350.12|3356.95|3348.25|37
1630395860000|2021-08-31 07:44:20|3358.44|3349.74|3353.93|3345.23|3358.52|3349.82|3353.93|3345.23|38
1630395870000|2021-08-31 07:44:30|3353.15|3344.45|3354.9|3346.2|3356.92|3348.22|3353.15|3344.45|38
1630395880000|2021-08-31 07:44:40|3354.89|3346.19|3353.84|3345.14|3354.9|3346.2|3353.42|3344.72|36
1630395890000|2021-08-31 07:44:50|3353.83|3345.13|3349.82|3341.12|3353.95|3345.25|3349.72|3341.02|38
1630395900000|2021-08-31 07:45:00|3349.14|3340.44|3352.32|3343.62|3355.42|3346.72|3349.06|3340.36|40
1630395910000|2021-08-31 07:45:10|3352.28|3343.58|3352.31|3343.61|3353.52|3344.82|3350.12|3341.42|39
1630395920000|2021-08-31 07:45:20|3352.27|3343.57|3354.5|3345.8|3355.86|3347.16|3352.11|3343.41|40
1630395930000|2021-08-31 07:45:30|3354.64|3345.94|3357.57|3348.87|3357.88|3349.18|3354.56|3345.86|38
1630395940000|2021-08-31 07:45:40|3357.65|3348.95|3361.58|3352.88|3361.93|3353.23|3357.65|3348.95|39
1630395950000|2021-08-31 07:45:50|3361.62|3352.92|3363.78|3355.08|3363.82|3355.12|3361.62|3352.92|38
1630395960000|2021-08-31 07:46:00|3363.79|3355.09|3361.12|3352.42|3364.28|3355.58|3361.12|3352.42|38
1630395970000|2021-08-31 07:46:10|3361.25|3352.55|3363.5|3354.8|3363.58|3354.88|3360.3|3351.6|40
1630395980000|2021-08-31 07:46:20|3363.52|3354.82|3364.28|3355.58|3364.48|3355.78|3363.24|3354.54|34
1630395990000|2021-08-31 07:46:30|3364.37|3355.67|3363.12|3354.42|3364.37|3355.67|3363.12|3354.42|23
1630396000000|2021-08-31 07:46:40|3363.15|3354.45|3363.94|3355.24|3364.04|3355.34|3363.08|3354.38|36
1630396010000|2021-08-31 07:46:50|3363.87|3355.17|3361.99|3353.29|3363.9|3355.2|3360.64|3351.94|39
1630396020000|2021-08-31 07:47:00|3361.84|3353.14|3363.05|3354.35|3363.05|3354.35|3361.11|3352.41|40
1630396030000|2021-08-31 07:47:10|3363.04|3354.34|3362.73|3354.03|3363.48|3354.78|3362.73|3354.03|37
1630396040000|2021-08-31 07:47:20|3362.7|3354|3359.81|3351.11|3363.14|3354.44|3359.81|3351.11|38
1630396050000|2021-08-31 07:47:30|3359.69|3350.99|3357.02|3348.32|3359.69|3350.99|3357.02|3348.32|39
1630396060000|2021-08-31 07:47:40|3356.61|3347.91|3357.49|3348.79|3357.49|3348.79|3354.56|3345.86|40
1630396070000|2021-08-31 07:47:50|3357.42|3348.72|3356.53|3347.83|3358.28|3349.58|3356.22|3347.52|40
1630396080000|2021-08-31 07:48:00|3356.51|3347.81|3358.17|3349.47|3359.97|3351.27|3356.45|3347.75|38
1630396090000|2021-08-31 07:48:10|3357.69|3348.99|3359.62|3350.92|3359.85|3351.15|3357.55|3348.85|39
1630396100000|2021-08-31 07:48:20|3359.63|3350.93|3358.6|3349.9|3359.73|3351.03|3357.46|3348.76|36
1630396110000|2021-08-31 07:48:30|3358.61|3349.91|3360.16|3351.46|3360.58|3351.88|3358.39|3349.69|34
1630396120000|2021-08-31 07:48:40|3359.59|3350.89|3359.5|3350.8|3360.34|3351.64|3358.78|3350.08|39
1630396130000|2021-08-31 07:48:50|3359.48|3350.78|3358.69|3349.99|3359.54|3350.84|3358.35|3349.65|39
1630396140000|2021-08-31 07:49:00|3358.81|3350.11|3359.65|3350.95|3359.76|3351.06|3358.62|3349.92|34
1630396150000|2021-08-31 07:49:10|3359.56|3350.86|3359.69|3350.99|3359.69|3350.99|3358.36|3349.66|39
1630396160000|2021-08-31 07:49:20|3359.7|3351|3359.43|3350.73|3360.15|3351.45|3359.43|3350.73|29
1630396170000|2021-08-31 07:49:30|3359.63|3350.93|3360.69|3351.99|3362.16|3353.46|3359.43|3350.73|36
1630396180000|2021-08-31 07:49:40|3360.83|3352.13|3361.94|3353.24|3362.14|3353.44|3360.64|3351.94|39
1630396190000|2021-08-31 07:49:50|3361.88|3353.18|3358.91|3350.21|3362.12|3353.42|3358.91|3350.21|38
1630396200000|2021-08-31 07:50:00|3359|3350.3|3356.03|3347.33|3359.09|3350.39|3355.73|3347.03|38
1630396210000|2021-08-31 07:50:10|3355.98|3347.28|3355.03|3346.33|3355.98|3347.28|3355.03|3346.33|23
1630396220000|2021-08-31 07:50:20|3354.83|3346.13|3358.09|3349.39|3358.09|3349.39|3353.85|3345.15|36
1630396230000|2021-08-31 07:50:30|3357.93|3349.23|3357.25|3348.55|3357.93|3349.23|3357.09|3348.39|37
1630396240000|2021-08-31 07:50:40|3357.44|3348.74|3358.96|3350.26|3359.4|3350.7|3357.44|3348.74|35
1630396250000|2021-08-31 07:50:50|3358.98|3350.28|3360.17|3351.47|3360.36|3351.66|3358.68|3349.98|35
1630396260000|2021-08-31 07:51:00|3360.49|3351.79|3361.3|3352.6|3361.46|3352.76|3359.5|3350.8|37
1630396270000|2021-08-31 07:51:10|3361.25|3352.55|3364.07|3355.37|3364.34|3355.64|3361.05|3352.35|37
1630396280000|2021-08-31 07:51:20|3364.14|3355.44|3365.46|3356.76|3365.62|3356.92|3364.14|3355.44|37
1630396290000|2021-08-31 07:51:30|3365.63|3356.93|3368.61|3359.91|3369.25|3360.55|3365.63|3356.93|39
1630396300000|2021-08-31 07:51:40|3368.44|3359.74|3369.18|3360.48|3369.3|3360.6|3367.94|3359.24|34
1630396310000|2021-08-31 07:51:50|3369.26|3360.56|3369.91|3361.21|3370.03|3361.33|3369.13|3360.43|35
1630396320000|2021-08-31 07:52:00|3369.79|3361.09|3369.73|3361.03|3369.89|3361.19|3368.47|3359.77|29
1630396330000|2021-08-31 07:52:10|3369.78|3361.08|3372.32|3363.62|3372.36|3363.66|3369.73|3361.03|37
1630396340000|2021-08-31 07:52:20|3372.08|3363.38|3372.23|3363.53|3372.52|3363.82|3371.9|3363.2|28
1630396350000|2021-08-31 07:52:30|3372.24|3363.54|3372.88|3364.18|3373.25|3364.55|3369.97|3361.27|38
1630396360000|2021-08-31 07:52:40|3372.93|3364.23|3372.64|3363.94|3373|3364.3|3371.66|3362.96|38
1630396370000|2021-08-31 07:52:50|3372.59|3363.89|3373.32|3364.62|3373.7|3365|3372.59|3363.89|38
1630396380000|2021-08-31 07:53:00|3373.35|3364.65|3370.81|3362.11|3373.43|3364.73|3370.81|3362.11|39
1630396390000|2021-08-31 07:53:10|3370.85|3362.15|3371.12|3362.42|3372.57|3363.87|3369.52|3360.82|37
1630396400000|2021-08-31 07:53:20|3370.63|3361.93|3369.99|3361.29|3371.41|3362.71|3369.97|3361.27|40
1630396410000|2021-08-31 07:53:30|3369.9|3361.2|3367.98|3359.28|3369.9|3361.2|3367|3358.3|38
1630396420000|2021-08-31 07:53:40|3368.49|3359.79|3366.54|3357.84|3369.16|3360.46|3366.54|3357.84|40
1630396430000|2021-08-31 07:53:50|3366.59|3357.89|3366.33|3357.63|3367.05|3358.35|3365.5|3356.8|37
1630396440000|2021-08-31 07:54:00|3366.26|3357.56|3365.06|3356.36|3366.26|3357.56|3365.03|3356.33|36
1630396450000|2021-08-31 07:54:10|3365.03|3356.33|3363.92|3355.22|3365.28|3356.58|3363.83|3355.13|39
1630396460000|2021-08-31 07:54:20|3363.83|3355.13|3362.34|3353.64|3365|3356.3|3362.33|3353.63|37
1630396470000|2021-08-31 07:54:30|3362.27|3353.57|3362.67|3353.97|3362.73|3354.03|3361.54|3352.84|40
1630396480000|2021-08-31 07:54:40|3362.56|3353.86|3361.42|3352.72|3362.65|3353.95|3358.46|3349.76|38
1630396490000|2021-08-31 07:54:50|3361.63|3352.93|3359.37|3350.67|3361.63|3352.93|3359.22|3350.52|36
1630396500000|2021-08-31 07:55:00|3359.55|3350.85|3362.33|3353.63|3362.55|3353.85|3359.41|3350.71|34
1630396510000|2021-08-31 07:55:10|3362.23|3353.53|3362.32|3353.62|3362.58|3353.88|3361.96|3353.26|38
1630396520000|2021-08-31 07:55:20|3362.35|3353.65|3362.41|3353.71|3362.76|3354.06|3362.34|3353.64|35
1630396530000|2021-08-31 07:55:30|3362.27|3353.57|3359.34|3350.64|3362.27|3353.57|3359.34|3350.64|33
1630396540000|2021-08-31 07:55:40|3359.15|3350.45|3357.46|3348.76|3359.15|3350.45|3356.51|3347.81|37
1630396550000|2021-08-31 07:55:50|3357.41|3348.71|3355.05|3346.35|3357.49|3348.79|3354.9|3346.2|37
1630396560000|2021-08-31 07:56:00|3354.97|3346.27|3354.09|3345.39|3355.02|3346.32|3353.36|3344.66|36
1630396570000|2021-08-31 07:56:10|3354.03|3345.33|3354.52|3345.82|3355.2|3346.5|3352.89|3344.19|37
1630396580000|2021-08-31 07:56:20|3354.67|3345.97|3355.79|3347.09|3355.79|3347.09|3353.21|3344.51|36
1630396590000|2021-08-31 07:56:30|3356.01|3347.31|3359.25|3350.55|3359.25|3350.55|3356.01|3347.31|37
1630396600000|2021-08-31 07:56:40|3359.16|3350.46|3358.96|3350.26|3359.4|3350.7|3358.67|3349.97|30
1630396610000|2021-08-31 07:56:50|3359.01|3350.31|3358.76|3350.06|3359.42|3350.72|3358.57|3349.87|32
1630396620000|2021-08-31 07:57:00|3358.81|3350.11|3356.94|3348.24|3358.86|3350.16|3356.87|3348.17|30
1630396630000|2021-08-31 07:57:10|3356.97|3348.27|3355.21|3346.51|3356.98|3348.28|3355.21|3346.51|29
1630396640000|2021-08-31 07:57:20|3355.27|3346.57|3355.34|3346.64|3356.31|3347.61|3355.2|3346.5|35
1630396650000|2021-08-31 07:57:30|3355.23|3346.53|3354.13|3345.43|3355.28|3346.58|3353.88|3345.18|33
1630396660000|2021-08-31 07:57:40|3353.83|3345.13|3354.62|3345.92|3354.62|3345.92|3353.37|3344.67|37
1630396670000|2021-08-31 07:57:50|3354.49|3345.79|3356.72|3348.02|3357.08|3348.38|3354.49|3345.79|33
1630396680000|2021-08-31 07:58:00|3356.58|3347.88|3355.55|3346.85|3356.68|3347.98|3355.19|3346.49|36
1630396690000|2021-08-31 07:58:10|3355.61|3346.91|3355.35|3346.65|3355.65|3346.95|3355.1|3346.4|34
1630396700000|2021-08-31 07:58:20|3355.4|3346.7|3355.26|3346.56|3355.45|3346.75|3355.03|3346.33|35
1630396710000|2021-08-31 07:58:30|3355.28|3346.58|3355.36|3346.66|3355.4|3346.7|3355.08|3346.38|33
1630396720000|2021-08-31 07:58:40|3355.33|3346.63|3356.96|3348.26|3357.09|3348.39|3355.33|3346.63|32
1630396730000|2021-08-31 07:58:50|3357.33|3348.63|3356.18|3347.48|3357.33|3348.63|3356.11|3347.41|29
1630396740000|2021-08-31 07:59:00|3356.21|3347.51|3355.73|3347.03|3356.31|3347.61|3355.44|3346.74|32
1630396750000|2021-08-31 07:59:10|3355.67|3346.97|3355.81|3347.11|3355.81|3347.11|3355.66|3346.96|24
1630396760000|2021-08-31 07:59:20|3355.82|3347.12|3360.67|3351.97|3360.67|3351.97|3355.82|3347.12|39
1630396770000|2021-08-31 07:59:30|3360.54|3351.84|3360.88|3352.18|3361.12|3352.42|3360.54|3351.84|38
1630396780000|2021-08-31 07:59:40|3360.92|3352.22|3363.35|3354.65|3363.6|3354.9|3360.85|3352.15|36
1630396790000|2021-08-31 07:59:50|3363.33|3354.63|3363.88|3355.18|3363.99|3355.29|3362.49|3353.79|40
1630396800000|2021-08-31 08:00:00|3363.72|3355.02|3365.33|3356.63|3365.51|3356.81|3363.72|3355.02|37
1630396810000|2021-08-31 08:00:10|3365.54|3356.84|3365.86|3357.16|3366.18|3357.48|3365.54|3356.84|36
1630396820000|2021-08-31 08:00:20|3365.71|3357.01|3366.61|3357.91|3366.62|3357.92|3365.63|3356.93|35
1630396830000|2021-08-31 08:00:30|3366.65|3357.95|3367.62|3358.92|3368.05|3359.35|3366.43|3357.73|31
1630396840000|2021-08-31 08:00:40|3367.96|3359.26|3367.92|3359.22|3368.06|3359.36|3367.42|3358.72|37
1630396850000|2021-08-31 08:00:50|3368|3359.3|3366.16|3357.46|3369.05|3360.35|3366.16|3357.46|39
1630396860000|2021-08-31 08:01:00|3365.55|3356.85|3368.78|3360.08|3368.78|3360.08|3365.55|3356.85|39
1630396870000|2021-08-31 08:01:10|3369.3|3360.6|3370.16|3361.46|3370.21|3361.51|3369.3|3360.6|38
1630396880000|2021-08-31 08:01:20|3370.15|3361.45|3366.57|3357.87|3370.25|3361.55|3366.57|3357.87|39
1630396890000|2021-08-31 08:01:30|3366.32|3357.62|3365.88|3357.18|3367|3358.3|3365.72|3357.02|37
1630396900000|2021-08-31 08:01:40|3365.89|3357.19|3365.57|3356.87|3366.01|3357.31|3364.23|3355.53|39
1630396910000|2021-08-31 08:01:50|3366.28|3357.58|3366.96|3358.26|3368|3359.3|3365.85|3357.15|37
1630396920000|2021-08-31 08:02:00|3367.18|3358.48|3364.89|3356.19|3367.18|3358.48|3364.86|3356.16|40
1630396930000|2021-08-31 08:02:10|3365.01|3356.31|3362.82|3354.12|3365.75|3357.05|3362.8|3354.1|39
1630396940000|2021-08-31 08:02:20|3362.78|3354.08|3365.51|3356.81|3365.51|3356.81|3362.78|3354.08|39
1630396950000|2021-08-31 08:02:30|3366|3357.3|3362.79|3354.09|3366.67|3357.97|3362.77|3354.07|39
1630396960000|2021-08-31 08:02:40|3362.48|3353.78|3369.39|3360.69|3371.75|3363.05|3362.28|3353.58|38
1630396970000|2021-08-31 08:02:50|3369.38|3360.68|3370.34|3361.64|3370.79|3362.09|3367.48|3358.78|40
1630396980000|2021-08-31 08:03:00|3370.29|3361.59|3372.83|3364.13|3372.83|3364.13|3368.39|3359.69|38
1630396990000|2021-08-31 08:03:10|3373.18|3364.48|3373.9|3365.2|3374.46|3365.76|3371.98|3363.28|37
1630397000000|2021-08-31 08:03:20|3373.91|3365.21|3374.68|3365.98|3375.32|3366.62|3373.48|3364.78|37
1630397010000|2021-08-31 08:03:30|3374.09|3365.39|3374.38|3365.68|3375.38|3366.68|3373.61|3364.91|38
1630397020000|2021-08-31 08:03:40|3374.41|3365.71|3375.42|3366.72|3375.57|3366.87|3374.34|3365.64|37
1630397030000|2021-08-31 08:03:50|3375.54|3366.84|3373.18|3364.48|3375.58|3366.88|3373.07|3364.37|38
1630397040000|2021-08-31 08:04:00|3373.39|3364.69|3372.35|3363.65|3373.42|3364.72|3368.5|3359.8|39
1630397050000|2021-08-31 08:04:10|3372.24|3363.54|3369.29|3360.59|3372.35|3363.65|3369.23|3360.53|39
1630397060000|2021-08-31 08:04:20|3369.07|3360.37|3367.78|3359.08|3369.07|3360.37|3366.97|3358.27|39
1630397070000|2021-08-31 08:04:30|3367.94|3359.24|3367.38|3358.68|3368.44|3359.74|3367.27|3358.57|39
1630397080000|2021-08-31 08:04:40|3367.43|3358.73|3366.19|3357.49|3367.43|3358.73|3366.01|3357.31|37
1630397090000|2021-08-31 08:04:50|3366.17|3357.47|3365.74|3357.04|3366.39|3357.69|3365.7|3357|35
1630397100000|2021-08-31 08:05:00|3365.16|3356.46|3364.99|3356.29|3365.59|3356.89|3364.16|3355.46|39
1630397110000|2021-08-31 08:05:10|3364.92|3356.22|3365.46|3356.76|3365.47|3356.77|3364.92|3356.22|31
1630397120000|2021-08-31 08:05:20|3365.42|3356.72|3365.66|3356.96|3365.89|3357.19|3365.42|3356.72|30
1630397130000|2021-08-31 08:05:30|3365.55|3356.85|3364.98|3356.28|3365.87|3357.17|3364.94|3356.24|30
1630397140000|2021-08-31 08:05:40|3365.03|3356.33|3364.87|3356.17|3365.03|3356.33|3363.63|3354.93|37
1630397150000|2021-08-31 08:05:50|3365.02|3356.32|3363.62|3354.92|3365.2|3356.5|3363.32|3354.62|34
1630397160000|2021-08-31 08:06:00|3363.77|3355.07|3361.66|3352.96|3364.18|3355.48|3361.64|3352.94|39
1630397170000|2021-08-31 08:06:10|3361.14|3352.44|3360.54|3351.84|3361.14|3352.44|3360.34|3351.64|39
1630397180000|2021-08-31 08:06:20|3360.31|3351.61|3359.55|3350.85|3360.5|3351.8|3356.99|3348.29|40
1630397190000|2021-08-31 08:06:30|3359.59|3350.89|3357.56|3348.86|3359.59|3350.89|3357.26|3348.56|39
1630397200000|2021-08-31 08:06:40|3357.41|3348.71|3358.28|3349.58|3359.46|3350.76|3356.69|3347.99|40
1630397210000|2021-08-31 08:06:50|3358.16|3349.46|3357.76|3349.06|3358.16|3349.46|3357.51|3348.81|38
1630397220000|2021-08-31 08:07:00|3357.74|3349.04|3357.42|3348.72|3358.15|3349.45|3357.42|3348.72|37
1630397230000|2021-08-31 08:07:10|3357.66|3348.96|3357.41|3348.71|3358.28|3349.58|3357.4|3348.7|33
1630397240000|2021-08-31 08:07:20|3357.26|3348.56|3355.72|3347.02|3357.68|3348.98|3353.98|3345.28|37
1630397250000|2021-08-31 08:07:30|3355.51|3346.81|3357.53|3348.83|3357.63|3348.93|3355.36|3346.66|38
1630397260000|2021-08-31 08:07:40|3357.78|3349.08|3357.58|3348.88|3357.78|3349.08|3356.65|3347.95|37
1630397270000|2021-08-31 08:07:50|3357.7|3349|3357.2|3348.5|3357.7|3349|3357.1|3348.4|38
1630397280000|2021-08-31 08:08:00|3357.18|3348.48|3359.49|3350.79|3359.52|3350.82|3357.18|3348.48|34
1630397290000|2021-08-31 08:08:10|3359.28|3350.58|3358.82|3350.12|3359.32|3350.62|3358.82|3350.12|37
1630397300000|2021-08-31 08:08:20|3358.68|3349.98|3356.26|3347.56|3358.68|3349.98|3356.15|3347.45|35
1630397310000|2021-08-31 08:08:30|3356.18|3347.48|3353.68|3344.98|3356.2|3347.5|3353.65|3344.95|37
1630397320000|2021-08-31 08:08:40|3353.66|3344.96|3353.19|3344.49|3354.12|3345.42|3353.19|3344.49|34
1630397330000|2021-08-31 08:08:50|3353.05|3344.35|3354.67|3345.97|3354.78|3346.08|3352.99|3344.29|32
1630397340000|2021-08-31 08:09:00|3354.47|3345.77|3354.3|3345.6|3355.36|3346.66|3353.7|3345|35
1630397350000|2021-08-31 08:09:10|3354.28|3345.58|3353.79|3345.09|3354.63|3345.93|3353.79|3345.09|34
1630397360000|2021-08-31 08:09:20|3354.16|3345.46|3355.86|3347.16|3355.86|3347.16|3354.11|3345.41|33
1630397370000|2021-08-31 08:09:30|3355.79|3347.09|3357.21|3348.51|3357.27|3348.57|3355.79|3347.09|28
1630397380000|2021-08-31 08:09:40|3356.71|3348.01|3356.23|3347.53|3357.43|3348.73|3356|3347.3|36
1630397390000|2021-08-31 08:09:50|3356.14|3347.44|3355.03|3346.33|3356.14|3347.44|3354.28|3345.58|35
1630397400000|2021-08-31 08:10:00|3354.91|3346.21|3353.55|3344.85|3354.98|3346.28|3353.3|3344.6|37
1630397410000|2021-08-31 08:10:10|3353.6|3344.9|3353.52|3344.82|3353.6|3344.9|3353.36|3344.66|30
1630397420000|2021-08-31 08:10:20|3353.48|3344.78|3351.83|3343.13|3353.54|3344.84|3351.58|3342.88|34
1630397430000|2021-08-31 08:10:30|3351.7|3343|3353.96|3345.26|3353.96|3345.26|3351.7|3343|39
1630397440000|2021-08-31 08:10:40|3354.03|3345.33|3354.09|3345.39|3354.21|3345.51|3353.66|3344.96|24
1630397450000|2021-08-31 08:10:50|3354.01|3345.31|3352.34|3343.64|3354.34|3345.64|3352.22|3343.52|32
1630397460000|2021-08-31 08:11:00|3352.17|3343.47|3352.53|3343.83|3352.84|3344.14|3351.92|3343.22|31
1630397470000|2021-08-31 08:11:10|3352.39|3343.69|3352.48|3343.78|3352.75|3344.05|3352.28|3343.58|28
1630397480000|2021-08-31 08:11:20|3352.54|3343.84|3350.5|3341.8|3352.62|3343.92|3350.5|3341.8|30
1630397490000|2021-08-31 08:11:30|3349.42|3340.72|3348.94|3340.24|3349.42|3340.72|3347.1|3338.4|36
1630397500000|2021-08-31 08:11:40|3349.58|3340.88|3351.24|3342.54|3351.27|3342.57|3349.04|3340.34|32
1630397510000|2021-08-31 08:11:50|3351.27|3342.57|3351.89|3343.19|3352.28|3343.58|3351.27|3342.57|22
1630397520000|2021-08-31 08:12:00|3351.76|3343.06|3351.53|3342.83|3351.76|3343.06|3350.24|3341.54|27
1630397530000|2021-08-31 08:12:10|3351.16|3342.46|3352.21|3343.51|3352.47|3343.77|3349.95|3341.25|34
1630397540000|2021-08-31 08:12:20|3351.95|3343.25|3353.01|3344.31|3353.1|3344.4|3351.93|3343.23|20
1630397550000|2021-08-31 08:12:30|3352.92|3344.22|3353.06|3344.36|3353.78|3345.08|3352.36|3343.66|34
1630397560000|2021-08-31 08:12:40|3353.28|3344.58|3356.09|3347.39|3357.84|3349.14|3352.93|3344.23|36
1630397570000|2021-08-31 08:12:50|3355.99|3347.29|3358|3349.3|3358.13|3349.43|3355.93|3347.23|36
1630397580000|2021-08-31 08:13:00|3357.28|3348.58|3357.77|3349.07|3358.08|3349.38|3357.28|3348.58|29
1630397590000|2021-08-31 08:13:10|3358|3349.3|3357.54|3348.84|3358.72|3350.02|3357.33|3348.63|36
1630397600000|2021-08-31 08:13:20|3357.81|3349.11|3356.43|3347.73|3357.81|3349.11|3356.43|3347.73|32
1630397610000|2021-08-31 08:13:30|3356.08|3347.38|3354.7|3346|3356.16|3347.46|3354.56|3345.86|32
1630397620000|2021-08-31 08:13:40|3354.75|3346.05|3354.61|3345.91|3354.83|3346.13|3353.93|3345.23|26
1630397630000|2021-08-31 08:13:50|3354.64|3345.94|3354.66|3345.96|3354.89|3346.19|3354.39|3345.69|28
1630397640000|2021-08-31 08:14:00|3354.71|3346.01|3355.7|3347|3355.92|3347.22|3354.63|3345.93|33
1630397650000|2021-08-31 08:14:10|3356.43|3347.73|3357.49|3348.79|3357.75|3349.05|3356.43|3347.73|37
1630397660000|2021-08-31 08:14:20|3357.51|3348.81|3356.66|3347.96|3357.65|3348.95|3356.61|3347.91|35
1630397670000|2021-08-31 08:14:30|3356.68|3347.98|3355.01|3346.31|3357.45|3348.75|3354.76|3346.06|35
1630397680000|2021-08-31 08:14:40|3354.88|3346.18|3355.66|3346.96|3356.46|3347.76|3354.88|3346.18|34
1630397690000|2021-08-31 08:14:50|3355.52|3346.82|3357.1|3348.4|3357.38|3348.68|3355.52|3346.82|37
1630397700000|2021-08-31 08:15:00|3357.12|3348.42|3357.79|3349.09|3357.81|3349.11|3357.11|3348.41|33
1630397710000|2021-08-31 08:15:10|3357.66|3348.96|3359.34|3350.64|3360.17|3351.47|3357.66|3348.96|33
1630397720000|2021-08-31 08:15:20|3359.44|3350.74|3360.09|3351.39|3360.16|3351.46|3358.87|3350.17|34
1630397730000|2021-08-31 08:15:30|3360.26|3351.56|3359.74|3351.04|3360.26|3351.56|3359.46|3350.76|35
1630397740000|2021-08-31 08:15:40|3359.77|3351.07|3360.31|3351.61|3360.31|3351.61|3359.46|3350.76|32
1630397750000|2021-08-31 08:15:50|3360.03|3351.33|3360.73|3352.03|3360.92|3352.22|3360.03|3351.33|34
1630397760000|2021-08-31 08:16:00|3360.71|3352.01|3360.66|3351.96|3361.01|3352.31|3360.33|3351.63|39
1630397770000|2021-08-31 08:16:10|3360.64|3351.94|3357.45|3348.75|3360.74|3352.04|3357.41|3348.71|36
1630397780000|2021-08-31 08:16:20|3357.76|3349.06|3356.51|3347.81|3357.76|3349.06|3356.48|3347.78|36
1630397790000|2021-08-31 08:16:30|3356.55|3347.85|3356.47|3347.77|3356.88|3348.18|3356.39|3347.69|38
1630397800000|2021-08-31 08:16:40|3356.45|3347.75|3356.58|3347.88|3357.06|3348.36|3356.32|3347.62|37
1630397810000|2021-08-31 08:16:50|3356.33|3347.63|3355.86|3347.16|3356.33|3347.63|3355.08|3346.38|36
1630397820000|2021-08-31 08:17:00|3355.97|3347.27|3356.54|3347.84|3356.54|3347.84|3355.67|3346.97|29
1630397830000|2021-08-31 08:17:10|3356.71|3348.01|3356.53|3347.83|3356.96|3348.26|3356.3|3347.6|34
1630397840000|2021-08-31 08:17:20|3356.12|3347.42|3354.58|3345.88|3356.12|3347.42|3354.49|3345.79|31
1630397850000|2021-08-31 08:17:30|3354.73|3346.03|3354.84|3346.14|3355.08|3346.38|3354.63|3345.93|23
1630397860000|2021-08-31 08:17:40|3354.77|3346.07|3354.67|3345.97|3354.84|3346.14|3354.57|3345.87|15
1630397870000|2021-08-31 08:17:50|3354.74|3346.04|3355.09|3346.39|3355.2|3346.5|3354.53|3345.83|29
1630397880000|2021-08-31 08:18:00|3355.24|3346.54|3355.47|3346.77|3355.85|3347.15|3355.09|3346.39|37
1630397890000|2021-08-31 08:18:10|3355.48|3346.78|3356.11|3347.41|3356.38|3347.68|3355.48|3346.78|33
1630397900000|2021-08-31 08:18:20|3356.09|3347.39|3356.38|3347.68|3356.38|3347.68|3355.16|3346.46|37
1630397910000|2021-08-31 08:18:30|3356.73|3348.03|3356.34|3347.64|3357.05|3348.35|3356.2|3347.5|36
1630397920000|2021-08-31 08:18:40|3356.17|3347.47|3355.26|3346.56|3356.23|3347.53|3355.09|3346.39|35
1630397930000|2021-08-31 08:18:50|3355.28|3346.58|3354.98|3346.28|3355.52|3346.82|3354.98|3346.28|34
1630397940000|2021-08-31 08:19:00|3354.95|3346.25|3355.03|3346.33|3355.17|3346.47|3354.95|3346.25|28
1630397950000|2021-08-31 08:19:10|3355.14|3346.44|3354.91|3346.21|3355.16|3346.46|3354.9|3346.2|37
1630397960000|2021-08-31 08:19:20|3354.87|3346.17|3355|3346.3|3355|3346.3|3354.25|3345.55|35
1630397970000|2021-08-31 08:19:30|3355.02|3346.32|3354.85|3346.15|3355.54|3346.84|3354.85|3346.15|37
1630397980000|2021-08-31 08:19:40|3354.7|3346|3354.4|3345.7|3354.7|3346|3354.39|3345.69|15
1630397990000|2021-08-31 08:19:50|3354.43|3345.73|3354.89|3346.19|3354.89|3346.19|3354.43|3345.73|21
1630398000000|2021-08-31 08:20:00|3354.86|3346.16|3355.11|3346.41|3355.21|3346.51|3354.82|3346.12|28
1630398010000|2021-08-31 08:20:10|3355.07|3346.37|3356.12|3347.42|3356.34|3347.64|3355.07|3346.37|32
1630398020000|2021-08-31 08:20:20|3356.13|3347.43|3356.26|3347.56|3356.3|3347.6|3356.11|3347.41|21
1630398030000|2021-08-31 08:20:30|3356.27|3347.57|3356.28|3347.58|3356.42|3347.72|3356.19|3347.49|33
1630398040000|2021-08-31 08:20:40|3356.27|3347.57|3356.5|3347.8|3356.66|3347.96|3356.03|3347.33|35
1630398050000|2021-08-31 08:20:50|3356.14|3347.44|3355.29|3346.59|3356.38|3347.68|3355.13|3346.43|32
1630398060000|2021-08-31 08:21:00|3355.37|3346.67|3354.93|3346.23|3355.47|3346.77|3354.89|3346.19|38
1630398070000|2021-08-31 08:21:10|3354.89|3346.19|3355.77|3347.07|3355.78|3347.08|3354.57|3345.87|35
1630398080000|2021-08-31 08:21:20|3355.78|3347.08|3356.16|3347.46|3356.7|3348|3355.67|3346.97|30
1630398090000|2021-08-31 08:21:30|3355.96|3347.26|3356.39|3347.69|3356.76|3348.06|3355.7|3347|27
1630398100000|2021-08-31 08:21:40|3356.4|3347.7|3356.24|3347.54|3356.4|3347.7|3356.05|3347.35|22
1630398110000|2021-08-31 08:21:50|3356.29|3347.59|3356.92|3348.22|3357.44|3348.74|3356.29|3347.59|31
1630398120000|2021-08-31 08:22:00|3357.22|3348.52|3357.91|3349.21|3358.03|3349.33|3356.18|3347.48|33
1630398130000|2021-08-31 08:22:10|3357.92|3349.22|3360.33|3351.63|3360.62|3351.92|3357.92|3349.22|27
1630398140000|2021-08-31 08:22:20|3360.38|3351.68|3361.62|3352.92|3362.75|3354.05|3360.38|3351.68|36
1630398150000|2021-08-31 08:22:30|3361.81|3353.11|3363.09|3354.39|3363.09|3354.39|3361.81|3353.11|31
1630398160000|2021-08-31 08:22:40|3362.85|3354.15|3364.73|3356.03|3364.78|3356.08|3362.75|3354.05|32
1630398170000|2021-08-31 08:22:50|3364.58|3355.88|3362.79|3354.09|3364.69|3355.99|3362.79|3354.09|38
1630398180000|2021-08-31 08:23:00|3362.76|3354.06|3363.88|3355.18|3364.36|3355.66|3362.76|3354.06|37
1630398190000|2021-08-31 08:23:10|3363.86|3355.16|3362.44|3353.74|3363.89|3355.19|3362.38|3353.68|31
1630398200000|2021-08-31 08:23:20|3362.36|3353.66|3361.84|3353.14|3362.38|3353.68|3361.42|3352.72|34
1630398210000|2021-08-31 08:23:30|3361.76|3353.06|3361.69|3352.99|3361.91|3353.21|3361.59|3352.89|30
1630398220000|2021-08-31 08:23:40|3361.7|3353|3360.87|3352.17|3361.91|3353.21|3360.87|3352.17|36
1630398230000|2021-08-31 08:23:50|3360.9|3352.2|3362.69|3353.99|3362.77|3354.07|3360.55|3351.85|36
1630398240000|2021-08-31 08:24:00|3362.7|3354|3365.18|3356.48|3365.26|3356.56|3362.6|3353.9|27
1630398250000|2021-08-31 08:24:10|3365.19|3356.49|3365.34|3356.64|3365.47|3356.77|3365.05|3356.35|17
1630398260000|2021-08-31 08:24:20|3365.4|3356.7|3364.32|3355.62|3365.4|3356.7|3364.14|3355.44|27
1630398270000|2021-08-31 08:24:30|3364.28|3355.58|3364.59|3355.89|3364.71|3356.01|3364.21|3355.51|25
1630398280000|2021-08-31 08:24:40|3364.57|3355.87|3363.84|3355.14|3366.4|3357.7|3363.84|3355.14|34
1630398290000|2021-08-31 08:24:50|3363.55|3354.85|3365.31|3356.61|3365.35|3356.65|3362.75|3354.05|33
1630398300000|2021-08-31 08:25:00|3365.4|3356.7|3365.68|3356.98|3366.38|3357.68|3365.29|3356.59|33
1630398310000|2021-08-31 08:25:10|3365.52|3356.82|3365.54|3356.84|3365.72|3357.02|3365.35|3356.65|33
1630398320000|2021-08-31 08:25:20|3365.57|3356.87|3367.43|3358.73|3367.65|3358.95|3365.48|3356.78|36
1630398330000|2021-08-31 08:25:30|3367.37|3358.67|3367.79|3359.09|3368.32|3359.62|3367.37|3358.67|31
1630398340000|2021-08-31 08:25:40|3367.93|3359.23|3367.97|3359.27|3368.19|3359.49|3367.77|3359.07|28
1630398350000|2021-08-31 08:25:50|3367.99|3359.29|3368.41|3359.71|3368.54|3359.84|3367.7|3359|33
1630398360000|2021-08-31 08:26:00|3368.43|3359.73|3367.29|3358.59|3368.81|3360.11|3367.25|3358.55|34
1630398370000|2021-08-31 08:26:10|3367.18|3358.48|3366.01|3357.31|3367.18|3358.48|3365.93|3357.23|33
1630398380000|2021-08-31 08:26:20|3366.05|3357.35|3366.01|3357.31|3366.22|3357.52|3365.9|3357.2|34
1630398390000|2021-08-31 08:26:30|3365.94|3357.24|3365.89|3357.19|3366.02|3357.32|3365.89|3357.19|25
1630398400000|2021-08-31 08:26:40|3365.99|3357.29|3366.52|3357.82|3366.63|3357.93|3365.8|3357.1|32
1630398410000|2021-08-31 08:26:50|3366.47|3357.77|3366.28|3357.58|3366.8|3358.1|3366.21|3357.51|28
1630398420000|2021-08-31 08:27:00|3366.27|3357.57|3366.36|3357.66|3366.44|3357.74|3366.09|3357.39|30
1630398430000|2021-08-31 08:27:10|3366.58|3357.88|3366.35|3357.65|3367.06|3358.36|3365.8|3357.1|29
1630398440000|2021-08-31 08:27:20|3366.37|3357.67|3366.68|3357.98|3366.79|3358.09|3366.37|3357.67|15
1630398450000|2021-08-31 08:27:30|3366.61|3357.91|3366.36|3357.66|3366.62|3357.92|3366.31|3357.61|22
1630398460000|2021-08-31 08:27:40|3366.32|3357.62|3364.73|3356.03|3366.32|3357.62|3364.73|3356.03|25
1630398470000|2021-08-31 08:27:50|3364.95|3356.25|3366.5|3357.8|3366.5|3357.8|3364.77|3356.07|29
1630398480000|2021-08-31 08:28:00|3366.48|3357.78|3367.01|3358.31|3367.25|3358.55|3366.47|3357.77|36
1630398490000|2021-08-31 08:28:10|3367|3358.3|3367.41|3358.71|3367.58|3358.88|3366.74|3358.04|37
1630398500000|2021-08-31 08:28:20|3367.35|3358.65|3367.89|3359.19|3367.89|3359.19|3366.55|3357.85|29
1630398510000|2021-08-31 08:28:30|3367.91|3359.21|3368.64|3359.94|3368.71|3360.01|3367.5|3358.8|35
1630398520000|2021-08-31 08:28:40|3368.62|3359.92|3372|3363.3|3372|3363.3|3368.54|3359.84|34
1630398530000|2021-08-31 08:28:50|3371.61|3362.91|3373.15|3364.45|3373.75|3365.05|3371.61|3362.91|34
1630398540000|2021-08-31 08:29:00|3372.32|3363.62|3371.26|3362.56|3372.49|3363.79|3371.26|3362.56|40
1630398550000|2021-08-31 08:29:10|3371.16|3362.46|3371.29|3362.59|3371.29|3362.59|3369.99|3361.29|40
1630398560000|2021-08-31 08:29:20|3371.67|3362.97|3371.75|3363.05|3372.24|3363.54|3371.5|3362.8|37
1630398570000|2021-08-31 08:29:30|3371.78|3363.08|3371.74|3363.04|3372.2|3363.5|3371.74|3363.04|32
1630398580000|2021-08-31 08:29:40|3371.57|3362.87|3372.31|3363.61|3372.47|3363.77|3370.78|3362.08|37
1630398590000|2021-08-31 08:29:50|3372.45|3363.75|3372.85|3364.15|3373.46|3364.76|3372.45|3363.75|26
1630398600000|2021-08-31 08:30:00|3372.82|3364.12|3373.78|3365.08|3374.17|3365.47|3372.71|3364.01|32
1630398610000|2021-08-31 08:30:10|3373.77|3365.07|3371.27|3362.57|3373.77|3365.07|3371.27|3362.57|30
1630398620000|2021-08-31 08:30:20|3371.26|3362.56|3371.29|3362.59|3371.51|3362.81|3371.07|3362.37|32
1630398630000|2021-08-31 08:30:30|3371.36|3362.66|3370.81|3362.11|3372.36|3363.66|3370.8|3362.1|35
1630398640000|2021-08-31 08:30:40|3370.91|3362.21|3369.99|3361.29|3370.91|3362.21|3369.91|3361.21|26
1630398650000|2021-08-31 08:30:50|3369.97|3361.27|3368.11|3359.41|3369.98|3361.28|3368.1|3359.4|34
1630398660000|2021-08-31 08:31:00|3368.2|3359.5|3367.58|3358.88|3368.2|3359.5|3367.56|3358.86|30
1630398670000|2021-08-31 08:31:10|3367.14|3358.44|3365.28|3356.58|3367.14|3358.44|3365.28|3356.58|33
1630398680000|2021-08-31 08:31:20|3365.29|3356.59|3364.54|3355.84|3365.45|3356.75|3364.54|3355.84|33
1630398690000|2021-08-31 08:31:30|3364.52|3355.82|3367.58|3358.88|3367.58|3358.88|3364.47|3355.77|37
1630398700000|2021-08-31 08:31:40|3367.69|3358.99|3366.21|3357.51|3368.8|3360.1|3366.21|3357.51|37
1630398710000|2021-08-31 08:31:50|3366.2|3357.5|3366.14|3357.44|3366.4|3357.7|3365.97|3357.27|35
1630398720000|2021-08-31 08:32:00|3366.09|3357.39|3365.04|3356.34|3366.09|3357.39|3365.04|3356.34|35
1630398730000|2021-08-31 08:32:10|3365.16|3356.46|3364.75|3356.05|3365.16|3356.46|3364.31|3355.61|34
1630398740000|2021-08-31 08:32:20|3364.71|3356.01|3365.67|3356.97|3366.08|3357.38|3364.57|3355.87|36
1630398750000|2021-08-31 08:32:30|3365.57|3356.87|3366.42|3357.72|3366.42|3357.72|3365.42|3356.72|34
1630398760000|2021-08-31 08:32:40|3366.41|3357.71|3366.5|3357.8|3366.73|3358.03|3366.06|3357.36|25
1630398770000|2021-08-31 08:32:50|3366.6|3357.9|3366.14|3357.44|3366.6|3357.9|3365.68|3356.98|37
1630398780000|2021-08-31 08:33:00|3366.13|3357.43|3365.27|3356.57|3366.13|3357.43|3365.09|3356.39|33
1630398790000|2021-08-31 08:33:10|3365.26|3356.56|3365.55|3356.85|3365.56|3356.86|3365.22|3356.52|37
1630398800000|2021-08-31 08:33:20|3365.53|3356.83|3366.83|3358.13|3367.09|3358.39|3365.38|3356.68|38
1630398810000|2021-08-31 08:33:30|3366.76|3358.06|3366.94|3358.24|3367.28|3358.58|3366.7|3358|29
1630398820000|2021-08-31 08:33:40|3367.55|3358.85|3368.05|3359.35|3368.98|3360.28|3366.75|3358.05|34
1630398830000|2021-08-31 08:33:50|3368.06|3359.36|3365.71|3357.01|3368.09|3359.39|3365.68|3356.98|37
1630398840000|2021-08-31 08:34:00|3365.73|3357.03|3367.63|3358.93|3368.93|3360.23|3365.7|3357|38
1630398850000|2021-08-31 08:34:10|3367.6|3358.9|3367.1|3358.4|3367.6|3358.9|3366.07|3357.37|35
1630398860000|2021-08-31 08:34:20|3367.12|3358.42|3366.69|3357.99|3368.09|3359.39|3366.69|3357.99|37
1630398870000|2021-08-31 08:34:30|3367.02|3358.32|3366.99|3358.29|3367.27|3358.57|3366.84|3358.14|40
1630398880000|2021-08-31 08:34:40|3367.05|3358.35|3365.42|3356.72|3367.62|3358.92|3365.34|3356.64|38
1630398890000|2021-08-31 08:34:50|3365.44|3356.74|3365.33|3356.63|3366|3357.3|3365.21|3356.51|34
1630398900000|2021-08-31 08:35:00|3365.45|3356.75|3364.43|3355.73|3365.52|3356.82|3364.37|3355.67|40
1630398910000|2021-08-31 08:35:10|3364.41|3355.71|3363.9|3355.2|3364.62|3355.92|3363.88|3355.18|30
1630398920000|2021-08-31 08:35:20|3363.85|3355.15|3362.41|3353.71|3363.85|3355.15|3362.18|3353.48|31
1630398930000|2021-08-31 08:35:30|3362.49|3353.79|3362.47|3353.77|3363.05|3354.35|3362.4|3353.7|35
1630398940000|2021-08-31 08:35:40|3362.44|3353.74|3366.02|3357.32|3366.02|3357.32|3362.44|3353.74|36
1630398950000|2021-08-31 08:35:50|3365.43|3356.73|3362.94|3354.24|3366.07|3357.37|3362.94|3354.24|35
1630398960000|2021-08-31 08:36:00|3362.36|3353.66|3360.89|3352.19|3362.77|3354.07|3360.69|3351.99|39
1630398970000|2021-08-31 08:36:10|3360.91|3352.21|3359.77|3351.07|3361.03|3352.33|3359.77|3351.07|36
1630398980000|2021-08-31 08:36:20|3359.73|3351.03|3358.84|3350.14|3360.01|3351.31|3358.71|3350.01|33
1630398990000|2021-08-31 08:36:30|3358.78|3350.08|3359.93|3351.23|3360.34|3351.64|3358.78|3350.08|38
1630399000000|2021-08-31 08:36:40|3359.91|3351.21|3361.37|3352.67|3361.42|3352.72|3359.79|3351.09|39
1630399010000|2021-08-31 08:36:50|3361.38|3352.68|3362.58|3353.88|3363.05|3354.35|3361.28|3352.58|39
1630399020000|2021-08-31 08:37:00|3362.77|3354.07|3361.13|3352.43|3363.37|3354.67|3360.8|3352.1|38
1630399030000|2021-08-31 08:37:10|3361.24|3352.54|3361.04|3352.34|3361.65|3352.95|3360.72|3352.02|37
1630399040000|2021-08-31 08:37:20|3360.99|3352.29|3361.97|3353.27|3361.97|3353.27|3360.5|3351.8|35
1630399050000|2021-08-31 08:37:30|3362.13|3353.43|3360.42|3351.72|3362.24|3353.54|3360.28|3351.58|40
1630399060000|2021-08-31 08:37:40|3360.43|3351.73|3360.52|3351.82|3360.77|3352.07|3360.26|3351.56|35
1630399070000|2021-08-31 08:37:50|3360.45|3351.75|3360.46|3351.76|3361.84|3353.14|3360.34|3351.64|37
1630399080000|2021-08-31 08:38:00|3360.41|3351.71|3357.47|3348.77|3360.52|3351.82|3357.47|3348.77|37
1630399090000|2021-08-31 08:38:10|3357.42|3348.72|3356.83|3348.13|3357.53|3348.83|3356.62|3347.92|32
1630399100000|2021-08-31 08:38:20|3356.85|3348.15|3356.45|3347.75|3356.91|3348.21|3353.78|3345.08|39
1630399110000|2021-08-31 08:38:30|3355.71|3347.01|3357.43|3348.73|3357.56|3348.86|3355.71|3347.01|29
1630399120000|2021-08-31 08:38:40|3357.53|3348.83|3357.44|3348.74|3357.53|3348.83|3356.72|3348.02|28
1630399130000|2021-08-31 08:38:50|3357.29|3348.59|3356.3|3347.6|3357.29|3348.59|3356.3|3347.6|9
1630399140000|2021-08-31 08:39:00|3356.38|3347.68|3356.55|3347.85|3356.6|3347.9|3356.3|3347.6|11
1630399150000|2021-08-31 08:39:10|3356.95|3348.25|3357.3|3348.6|3357.44|3348.74|3356.95|3348.25|11
1630399160000|2021-08-31 08:39:20|3357.29|3348.59|3360.3|3351.6|3360.62|3351.92|3357.29|3348.59|28
1630399170000|2021-08-31 08:39:30|3360.25|3351.55|3360.45|3351.75|3360.51|3351.81|3359.56|3350.86|30
1630399180000|2021-08-31 08:39:40|3360.43|3351.73|3358.9|3350.2|3360.43|3351.73|3358.68|3349.98|34
1630399190000|2021-08-31 08:39:50|3358.91|3350.21|3358.36|3349.66|3359.18|3350.48|3358.35|3349.65|34
1630399200000|2021-08-31 08:40:00|3358.34|3349.64|3360.39|3351.69|3360.48|3351.78|3358.27|3349.57|33
1630399210000|2021-08-31 08:40:10|3360.32|3351.62|3362.54|3353.84|3362.54|3353.84|3360.32|3351.62|33
1630399220000|2021-08-31 08:40:20|3362.71|3354.01|3361.93|3353.23|3362.72|3354.02|3361.61|3352.91|26
1630399230000|2021-08-31 08:40:30|3361.9|3353.2|3360.76|3352.06|3361.94|3353.24|3360.2|3351.5|30
1630399240000|2021-08-31 08:40:40|3360.81|3352.11|3362.58|3353.88|3362.58|3353.88|3360.81|3352.11|27
1630399250000|2021-08-31 08:40:50|3362.56|3353.86|3361.91|3353.21|3362.56|3353.86|3361.83|3353.13|24
1630399260000|2021-08-31 08:41:00|3361.96|3353.26|3361.44|3352.74|3362.35|3353.65|3361.44|3352.74|19
1630399270000|2021-08-31 08:41:10|3361.48|3352.78|3360.37|3351.67|3361.52|3352.82|3360.12|3351.42|19
1630399280000|2021-08-31 08:41:20|3360.34|3351.64|3359.25|3350.55|3360.77|3352.07|3359.19|3350.49|33
1630399290000|2021-08-31 08:41:30|3359.24|3350.54|3358.62|3349.92|3359.36|3350.66|3358.36|3349.66|35
1630399300000|2021-08-31 08:41:40|3358.64|3349.94|3357.54|3348.84|3358.65|3349.95|3357.54|3348.84|34
1630399310000|2021-08-31 08:41:50|3357.42|3348.72|3358.08|3349.38|3358.71|3350.01|3357.22|3348.52|32
1630399320000|2021-08-31 08:42:00|3358.07|3349.37|3359.16|3350.46|3359.92|3351.22|3358.07|3349.37|33
1630399330000|2021-08-31 08:42:10|3359.11|3350.41|3356.53|3347.83|3359.11|3350.41|3356.52|3347.82|32
1630399340000|2021-08-31 08:42:20|3356.62|3347.92|3356.42|3347.72|3356.67|3347.97|3356.22|3347.52|28
1630399350000|2021-08-31 08:42:30|3356.41|3347.71|3356.1|3347.4|3356.47|3347.77|3356.1|3347.4|28
1630399360000|2021-08-31 08:42:40|3356.2|3347.5|3356.18|3347.48|3356.2|3347.5|3355.62|3346.92|35
1630399370000|2021-08-31 08:42:50|3356.07|3347.37|3355.92|3347.22|3356.27|3347.57|3355.8|3347.1|34
1630399380000|2021-08-31 08:43:00|3355.9|3347.2|3355.68|3346.98|3355.9|3347.2|3355.54|3346.84|30
1630399390000|2021-08-31 08:43:10|3355.72|3347.02|3357.36|3348.66|3357.63|3348.93|3355.4|3346.7|34
1630399400000|2021-08-31 08:43:20|3357.54|3348.84|3358.01|3349.31|3358.66|3349.96|3357.28|3348.58|34
1630399410000|2021-08-31 08:43:30|3357.99|3349.29|3358.43|3349.73|3358.5|3349.8|3357.67|3348.97|32
1630399420000|2021-08-31 08:43:40|3358.49|3349.79|3357.66|3348.96|3358.49|3349.79|3357.49|3348.79|37
1630399430000|2021-08-31 08:43:50|3357.89|3349.19|3358.33|3349.63|3358.58|3349.88|3357.89|3349.19|29
1630399440000|2021-08-31 08:44:00|3358.24|3349.54|3358.48|3349.78|3358.54|3349.84|3358.21|3349.51|35
1630399450000|2021-08-31 08:44:10|3358.44|3349.74|3358.48|3349.78|3358.86|3350.16|3358.13|3349.43|36
1630399460000|2021-08-31 08:44:20|3358.38|3349.68|3358.11|3349.41|3358.38|3349.68|3358.11|3349.41|33
1630399470000|2021-08-31 08:44:30|3358.1|3349.4|3358.9|3350.2|3359.03|3350.33|3358.06|3349.36|25
1630399480000|2021-08-31 08:44:40|3358.91|3350.21|3359.35|3350.65|3359.35|3350.65|3358.91|3350.21|28
1630399490000|2021-08-31 08:44:50|3359.32|3350.62|3359.28|3350.58|3359.39|3350.69|3359.2|3350.5|24
1630399500000|2021-08-31 08:45:00|3359.27|3350.57|3358.35|3349.65|3359.34|3350.64|3358.3|3349.6|23
1630399510000|2021-08-31 08:45:10|3358.34|3349.64|3357.82|3349.12|3358.34|3349.64|3357.01|3348.31|36
1630399520000|2021-08-31 08:45:20|3357.8|3349.1|3358.07|3349.37|3358.34|3349.64|3357.8|3349.1|30
1630399530000|2021-08-31 08:45:30|3358.05|3349.35|3357.34|3348.64|3358.08|3349.38|3357.3|3348.6|27
1630399540000|2021-08-31 08:45:40|3357.38|3348.68|3356.98|3348.28|3357.6|3348.9|3356.74|3348.04|35
1630399550000|2021-08-31 08:45:50|3356.94|3348.24|3356.8|3348.1|3357.05|3348.35|3356.63|3347.93|38
1630399560000|2021-08-31 08:46:00|3356.74|3348.04|3357.01|3348.31|3357.01|3348.31|3356.57|3347.87|25
1630399570000|2021-08-31 08:46:10|3356.91|3348.21|3357.4|3348.7|3357.4|3348.7|3356.75|3348.05|33
1630399580000|2021-08-31 08:46:20|3357.46|3348.76|3357.76|3349.06|3358|3349.3|3357.46|3348.76|28
1630399590000|2021-08-31 08:46:30|3357.75|3349.05|3357.51|3348.81|3357.99|3349.29|3357.23|3348.53|29
1630399600000|2021-08-31 08:46:40|3357.5|3348.8|3357.6|3348.9|3357.65|3348.95|3357.34|3348.64|23
1630399610000|2021-08-31 08:46:50|3357.66|3348.96|3357.76|3349.06|3357.88|3349.18|3357.66|3348.96|5
1630399620000|2021-08-31 08:47:00|3357.65|3348.95|3357.93|3349.23|3358.33|3349.63|3357.65|3348.95|23
1630399630000|2021-08-31 08:47:10|3357.91|3349.21|3358.19|3349.49|3358.43|3349.73|3357.57|3348.87|32
1630399640000|2021-08-31 08:47:20|3358.27|3349.57|3358.09|3349.39|3358.34|3349.64|3357.93|3349.23|28
1630399650000|2021-08-31 08:47:30|3358.16|3349.46|3356.32|3347.62|3358.16|3349.46|3356.32|3347.62|32
1630399660000|2021-08-31 08:47:40|3356.57|3347.87|3356.82|3348.12|3357.71|3349.01|3356.57|3347.87|24
1630399670000|2021-08-31 08:47:50|3356.71|3348.01|3356.49|3347.79|3356.79|3348.09|3356.09|3347.39|35
1630399680000|2021-08-31 08:48:00|3356.42|3347.72|3356.27|3347.57|3356.59|3347.89|3356.26|3347.56|32
1630399690000|2021-08-31 08:48:10|3356.39|3347.69|3355.33|3346.63|3356.46|3347.76|3355.33|3346.63|30
1630399700000|2021-08-31 08:48:20|3355.3|3346.6|3355.23|3346.53|3355.45|3346.75|3354.72|3346.02|32
1630399710000|2021-08-31 08:48:30|3354.84|3346.14|3352.7|3344|3354.96|3346.26|3352.41|3343.71|35
1630399720000|2021-08-31 08:48:40|3352.69|3343.99|3352.61|3343.91|3352.83|3344.13|3352.44|3343.74|30
1630399730000|2021-08-31 08:48:50|3352.51|3343.81|3350.44|3341.74|3352.55|3343.85|3350.36|3341.66|29
1630399740000|2021-08-31 08:49:00|3350.41|3341.71|3350.39|3341.69|3350.63|3341.93|3350.2|3341.5|34
1630399750000|2021-08-31 08:49:10|3350.41|3341.71|3350.35|3341.65|3350.46|3341.76|3350.33|3341.63|20
1630399760000|2021-08-31 08:49:20|3350.32|3341.62|3351|3342.3|3351.06|3342.36|3350.07|3341.37|36
1630399770000|2021-08-31 08:49:30|3351.17|3342.47|3350.66|3341.96|3351.83|3343.13|3350.55|3341.85|36
1630399780000|2021-08-31 08:49:40|3350.61|3341.91|3344.52|3335.82|3350.61|3341.91|3344.52|3335.82|37
1630399790000|2021-08-31 08:49:50|3344.94|3336.24|3346.29|3337.59|3346.35|3337.65|3344.72|3336.02|37
1630399800000|2021-08-31 08:50:00|3346.25|3337.55|3345.06|3336.36|3346.39|3337.69|3345.06|3336.36|37
1630399810000|2021-08-31 08:50:10|3345.12|3336.42|3344.97|3336.27|3345.2|3336.5|3342.66|3333.96|35
1630399820000|2021-08-31 08:50:20|3344.95|3336.25|3345.55|3336.85|3345.55|3336.85|3343.93|3335.23|32
1630399830000|2021-08-31 08:50:30|3345.43|3336.73|3348.74|3340.04|3348.74|3340.04|3345.42|3336.72|32
1630399840000|2021-08-31 08:50:40|3348.33|3339.63|3351.08|3342.38|3351.08|3342.38|3348.33|3339.63|39
1630399850000|2021-08-31 08:50:50|3351.09|3342.39|3350.89|3342.19|3351.23|3342.53|3350.73|3342.03|31
1630399860000|2021-08-31 08:51:00|3350.84|3342.14|3351.43|3342.73|3351.6|3342.9|3350.84|3342.14|33
1630399870000|2021-08-31 08:51:10|3351.53|3342.83|3350.83|3342.13|3351.66|3342.96|3350.72|3342.02|36
1630399880000|2021-08-31 08:51:20|3350.72|3342.02|3349.86|3341.16|3350.81|3342.11|3349.69|3340.99|33
1630399890000|2021-08-31 08:51:30|3349.87|3341.17|3348.16|3339.46|3349.9|3341.2|3348.1|3339.4|27
1630399900000|2021-08-31 08:51:40|3348.02|3339.32|3347.99|3339.29|3348.64|3339.94|3347.87|3339.17|36
1630399910000|2021-08-31 08:51:50|3348.25|3339.55|3347.39|3338.69|3348.36|3339.66|3347.39|3338.69|38
1630399920000|2021-08-31 08:52:00|3347.34|3338.64|3345.66|3336.96|3347.69|3338.99|3345.66|3336.96|35
1630399930000|2021-08-31 08:52:10|3345.51|3336.81|3343.8|3335.1|3345.56|3336.86|3343.8|3335.1|39
1630399940000|2021-08-31 08:52:20|3343.79|3335.09|3343.53|3334.83|3343.79|3335.09|3343.12|3334.42|38
1630399950000|2021-08-31 08:52:30|3343.54|3334.84|3346.11|3337.41|3346.11|3337.41|3343.35|3334.65|33
1630399960000|2021-08-31 08:52:40|3346.1|3337.4|3346.97|3338.27|3346.97|3338.27|3346.09|3337.39|39
1630399970000|2021-08-31 08:52:50|3347.2|3338.5|3347.55|3338.85|3347.88|3339.18|3347.2|3338.5|37
1630399980000|2021-08-31 08:53:00|3347.4|3338.7|3348.45|3339.75|3348.64|3339.94|3347.4|3338.7|35
1630399990000|2021-08-31 08:53:10|3348.52|3339.82|3349.26|3340.56|3349.69|3340.99|3348.23|3339.53|34
1630400000000|2021-08-31 08:53:20|3349.31|3340.61|3350.15|3341.45|3350.15|3341.45|3348.22|3339.52|39
1630400010000|2021-08-31 08:53:30|3350.19|3341.49|3350.15|3341.45|3350.21|3341.51|3349.88|3341.18|24
1630400020000|2021-08-31 08:53:40|3350.26|3341.56|3350.11|3341.41|3350.28|3341.58|3349.56|3340.86|38
1630400030000|2021-08-31 08:53:50|3350.19|3341.49|3349.72|3341.02|3350.39|3341.69|3349.55|3340.85|29
1630400040000|2021-08-31 08:54:00|3349.65|3340.95|3349.83|3341.13|3350.27|3341.57|3349.65|3340.95|29
1630400050000|2021-08-31 08:54:10|3349.84|3341.14|3348.8|3340.1|3349.84|3341.14|3348.8|3340.1|25
1630400060000|2021-08-31 08:54:20|3348.82|3340.12|3348.05|3339.35|3349.32|3340.62|3348.05|3339.35|29
1630400070000|2021-08-31 08:54:30|3347.91|3339.21|3347.66|3338.96|3347.91|3339.21|3347.56|3338.86|36
1630400080000|2021-08-31 08:54:40|3347.87|3339.17|3348.67|3339.97|3349.01|3340.31|3347.87|3339.17|36
1630400090000|2021-08-31 08:54:50|3348.68|3339.98|3348.28|3339.58|3348.75|3340.05|3348.15|3339.45|35
1630400100000|2021-08-31 08:55:00|3348.24|3339.54|3349.55|3340.85|3349.55|3340.85|3348.18|3339.48|33
1630400110000|2021-08-31 08:55:10|3349.29|3340.59|3348.9|3340.2|3349.6|3340.9|3348.75|3340.05|36
1630400120000|2021-08-31 08:55:20|3349.13|3340.43|3351.01|3342.31|3351.01|3342.31|3348.82|3340.12|34
1630400130000|2021-08-31 08:55:30|3351.03|3342.33|3352.25|3343.55|3352.25|3343.55|3350.57|3341.87|33
1630400140000|2021-08-31 08:55:40|3352.2|3343.5|3352.79|3344.09|3353.51|3344.81|3351.79|3343.09|34
1630400150000|2021-08-31 08:55:50|3353.18|3344.48|3353.25|3344.55|3353.31|3344.61|3352.38|3343.68|36
1630400160000|2021-08-31 08:56:00|3353.26|3344.56|3354.4|3345.7|3354.4|3345.7|3352.73|3344.03|26
1630400170000|2021-08-31 08:56:10|3354.41|3345.71|3354.47|3345.77|3355.13|3346.43|3354.4|3345.7|31
1630400180000|2021-08-31 08:56:20|3354.56|3345.86|3354.48|3345.78|3354.57|3345.87|3354.44|3345.74|15
1630400190000|2021-08-31 08:56:30|3354.47|3345.77|3354.06|3345.36|3354.47|3345.77|3354.05|3345.35|24
1630400200000|2021-08-31 08:56:40|3354.05|3345.35|3352.3|3343.6|3354.05|3345.35|3352.06|3343.36|27
1630400210000|2021-08-31 08:56:50|3352.32|3343.62|3353.52|3344.82|3353.57|3344.87|3352.32|3343.62|30
1630400220000|2021-08-31 08:57:00|3353.57|3344.87|3354.05|3345.35|3354.08|3345.38|3353.49|3344.79|24
1630400230000|2021-08-31 08:57:10|3354.07|3345.37|3352.43|3343.73|3354.07|3345.37|3352.13|3343.43|29
1630400240000|2021-08-31 08:57:20|3352.45|3343.75|3352.52|3343.82|3354.13|3345.43|3352.4|3343.7|37
1630400250000|2021-08-31 08:57:30|3352.51|3343.81|3352.39|3343.69|3353.04|3344.34|3351.6|3342.9|32
1630400260000|2021-08-31 08:57:40|3352.4|3343.7|3351.84|3343.14|3352.81|3344.11|3351.74|3343.04|26
1630400270000|2021-08-31 08:57:50|3351.83|3343.13|3351.73|3343.03|3351.83|3343.13|3351.5|3342.8|14
1630400280000|2021-08-31 08:58:00|3351.77|3343.07|3352.27|3343.57|3352.61|3343.91|3351.77|3343.07|24
1630400290000|2021-08-31 08:58:10|3352.22|3343.52|3352.02|3343.32|3352.3|3343.6|3351.96|3343.26|18
1630400300000|2021-08-31 08:58:20|3352.06|3343.36|3351.8|3343.1|3352.15|3343.45|3351.8|3343.1|21
1630400310000|2021-08-31 08:58:30|3351.76|3343.06|3351.46|3342.76|3351.78|3343.08|3351.29|3342.59|29
1630400320000|2021-08-31 08:58:40|3351.45|3342.75|3351.66|3342.96|3351.78|3343.08|3351.14|3342.44|26
1630400330000|2021-08-31 08:58:50|3351.71|3343.01|3350.99|3342.29|3351.71|3343.01|3350.88|3342.18|30
1630400340000|2021-08-31 08:59:00|3350.95|3342.25|3351.06|3342.36|3351.43|3342.73|3350.85|3342.15|31
1630400350000|2021-08-31 08:59:10|3351.05|3342.35|3351.85|3343.15|3351.89|3343.19|3351.05|3342.35|35
1630400360000|2021-08-31 08:59:20|3351.83|3343.13|3352.98|3344.28|3352.98|3344.28|3351.77|3343.07|33
1630400370000|2021-08-31 08:59:30|3353.04|3344.34|3353.9|3345.2|3354.31|3345.61|3353.04|3344.34|35
1630400380000|2021-08-31 08:59:40|3353.8|3345.1|3354.01|3345.31|3354.49|3345.79|3353.47|3344.77|36
1630400390000|2021-08-31 08:59:50|3354.02|3345.32|3352.08|3343.38|3354.2|3345.5|3352.08|3343.38|37
1630400400000|2021-08-31 09:00:00|3352.12|3343.42|3354.39|3345.69|3354.39|3345.69|3352.04|3343.34|38
1630400410000|2021-08-31 09:00:10|3354.6|3345.9|3354.27|3345.57|3354.6|3345.9|3353.77|3345.07|35
1630400420000|2021-08-31 09:00:20|3354.28|3345.58|3354.23|3345.53|3355.26|3346.56|3353.87|3345.17|32
1630400430000|2021-08-31 09:00:30|3354.51|3345.81|3355.5|3346.8|3355.95|3347.25|3354.25|3345.55|36
1630400440000|2021-08-31 09:00:40|3355.49|3346.79|3355.84|3347.14|3356.29|3347.59|3355.32|3346.62|33
1630400450000|2021-08-31 09:00:50|3356.29|3347.59|3356.31|3347.61|3356.35|3347.65|3355.73|3347.03|20
1630400460000|2021-08-31 09:01:00|3356.25|3347.55|3356.39|3347.69|3357.25|3348.55|3356.25|3347.55|37
1630400470000|2021-08-31 09:01:10|3356.4|3347.7|3356.47|3347.77|3356.72|3348.02|3356.18|3347.48|33
1630400480000|2021-08-31 09:01:20|3356.5|3347.8|3354.94|3346.24|3356.64|3347.94|3354.93|3346.23|34
1630400490000|2021-08-31 09:01:30|3354.98|3346.28|3355.44|3346.74|3355.64|3346.94|3354.98|3346.28|36
1630400500000|2021-08-31 09:01:40|3355.53|3346.83|3356.46|3347.76|3356.6|3347.9|3355.42|3346.72|36
1630400510000|2021-08-31 09:01:50|3356.45|3347.75|3356.47|3347.77|3356.62|3347.92|3356.42|3347.72|28
1630400520000|2021-08-31 09:02:00|3356.51|3347.81|3356.71|3348.01|3356.71|3348.01|3356.45|3347.75|29
1630400530000|2021-08-31 09:02:10|3356.73|3348.03|3356.64|3347.94|3356.73|3348.03|3356.61|3347.91|12
1630400540000|2021-08-31 09:02:20|3356.65|3347.95|3356.48|3347.78|3356.68|3347.98|3356.29|3347.59|30
1630400550000|2021-08-31 09:02:30|3356.46|3347.76|3356.42|3347.72|3356.75|3348.05|3356.42|3347.72|27
1630400560000|2021-08-31 09:02:40|3356.01|3347.31|3356.34|3347.64|3356.34|3347.64|3355.81|3347.11|29
1630400570000|2021-08-31 09:02:50|3356.31|3347.61|3355.98|3347.28|3356.41|3347.71|3355.98|3347.28|31
1630400580000|2021-08-31 09:03:00|3355.97|3347.27|3356.59|3347.89|3356.77|3348.07|3355.97|3347.27|36
1630400590000|2021-08-31 09:03:10|3356.55|3347.85|3355.82|3347.12|3356.59|3347.89|3355.82|3347.12|36
1630400600000|2021-08-31 09:03:20|3355.81|3347.11|3355.89|3347.19|3356.1|3347.4|3355.75|3347.05|32
1630400610000|2021-08-31 09:03:30|3355.9|3347.2|3356.35|3347.65|3356.7|3348|3355.9|3347.2|33
1630400620000|2021-08-31 09:03:40|3356.48|3347.78|3355.72|3347.02|3356.48|3347.78|3355.72|3347.02|30
1630400630000|2021-08-31 09:03:50|3355.74|3347.04|3355.06|3346.36|3355.84|3347.14|3355.05|3346.35|21
1630400640000|2021-08-31 09:04:00|3355.15|3346.45|3355.16|3346.46|3355.85|3347.15|3354.87|3346.17|18
1630400650000|2021-08-31 09:04:10|3355.61|3346.91|3354.94|3346.24|3355.79|3347.09|3354.63|3345.93|32
1630400660000|2021-08-31 09:04:20|3354.98|3346.28|3355.84|3347.14|3355.96|3347.26|3354.91|3346.21|31
1630400670000|2021-08-31 09:04:30|3355.86|3347.16|3356.4|3347.7|3356.85|3348.15|3355.86|3347.16|34
1630400680000|2021-08-31 09:04:40|3356.87|3348.17|3355.43|3346.73|3356.87|3348.17|3355.26|3346.56|33
1630400690000|2021-08-31 09:04:50|3355.32|3346.62|3355.37|3346.67|3355.41|3346.71|3355.13|3346.43|31
1630400700000|2021-08-31 09:05:00|3355.35|3346.65|3355.59|3346.89|3355.77|3347.07|3355.35|3346.65|34
1630400710000|2021-08-31 09:05:10|3355.6|3346.9|3355.32|3346.62|3355.83|3347.13|3354.92|3346.22|29
1630400720000|2021-08-31 09:05:20|3355.2|3346.5|3355.35|3346.65|3355.64|3346.94|3355.04|3346.34|22
1630400730000|2021-08-31 09:05:30|3355.17|3346.47|3356.5|3347.8|3356.61|3347.91|3355.02|3346.32|31
1630400740000|2021-08-31 09:05:40|3356.4|3347.7|3355.96|3347.26|3356.4|3347.7|3355.78|3347.08|26
1630400750000|2021-08-31 09:05:50|3355.95|3347.25|3355.82|3347.12|3355.95|3347.25|3355.79|3347.09|21
1630400760000|2021-08-31 09:06:00|3355.86|3347.16|3355.94|3347.24|3355.96|3347.26|3355.85|3347.15|16
1630400770000|2021-08-31 09:06:10|3355.98|3347.28|3356.21|3347.51|3356.21|3347.51|3355.87|3347.17|12
1630400790000|2021-08-31 09:06:30|3356.18|3347.48|3356.3|3347.6|3356.35|3347.65|3356.11|3347.41|18
1630400800000|2021-08-31 09:06:40|3356.31|3347.61|3356.36|3347.66|3356.53|3347.83|3356.21|3347.51|33
1630400810000|2021-08-31 09:06:50|3356.33|3347.63|3356.21|3347.51|3356.65|3347.95|3356.21|3347.51|35
1630400820000|2021-08-31 09:07:00|3356.2|3347.5|3357.52|3348.82|3357.74|3349.04|3356.2|3347.5|33
1630400830000|2021-08-31 09:07:10|3357.86|3349.16|3358.11|3349.41|3358.12|3349.42|3357.27|3348.57|34
1630400840000|2021-08-31 09:07:20|3357.84|3349.14|3357.35|3348.65|3358.11|3349.41|3357|3348.3|39
1630400850000|2021-08-31 09:07:30|3357.53|3348.83|3358.01|3349.31|3358.04|3349.34|3357.21|3348.51|35
1630400860000|2021-08-31 09:07:40|3358.03|3349.33|3357.56|3348.86|3358.39|3349.69|3357.27|3348.57|27
1630400870000|2021-08-31 09:07:50|3357.55|3348.85|3357.93|3349.23|3358.35|3349.65|3357.41|3348.71|25
1630400880000|2021-08-31 09:08:00|3357.95|3349.25|3357.31|3348.61|3357.95|3349.25|3357.26|3348.56|33
1630400890000|2021-08-31 09:08:10|3357.33|3348.63|3357.2|3348.5|3357.43|3348.73|3357.19|3348.49|23
1630400900000|2021-08-31 09:08:20|3357.22|3348.52|3356.81|3348.11|3357.22|3348.52|3356.79|3348.09|23
1630400910000|2021-08-31 09:08:30|3356.82|3348.12|3357.02|3348.32|3357.11|3348.41|3356.82|3348.12|24
1630400920000|2021-08-31 09:08:40|3356.99|3348.29|3356.26|3347.56|3357.06|3348.36|3355.74|3347.04|35
1630400930000|2021-08-31 09:08:50|3355.9|3347.2|3355.12|3346.42|3356.09|3347.39|3354.93|3346.23|33
1630400940000|2021-08-31 09:09:00|3354.98|3346.28|3353.46|3344.76|3355.48|3346.78|3353.42|3344.72|37
1630400950000|2021-08-31 09:09:10|3353.41|3344.71|3353.44|3344.74|3354.41|3345.71|3353.4|3344.7|31
1630400960000|2021-08-31 09:09:20|3353.41|3344.71|3351.88|3343.18|3353.58|3344.88|3351.88|3343.18|28
1630400970000|2021-08-31 09:09:30|3351.82|3343.12|3350.85|3342.15|3352.09|3343.39|3350.85|3342.15|36
1630400980000|2021-08-31 09:09:40|3350.73|3342.03|3350.38|3341.68|3350.73|3342.03|3349.68|3340.98|38
1630400990000|2021-08-31 09:09:50|3350.37|3341.67|3350.05|3341.35|3350.37|3341.67|3350.05|3341.35|34
1630401000000|2021-08-31 09:10:00|3350|3341.3|3349.53|3340.83|3350.05|3341.35|3349.53|3340.83|35
1630401010000|2021-08-31 09:10:10|3349.51|3340.81|3349.69|3340.99|3349.89|3341.19|3348.48|3339.78|35
1630401020000|2021-08-31 09:10:20|3349.76|3341.06|3348.44|3339.74|3349.81|3341.11|3348.44|3339.74|38
1630401030000|2021-08-31 09:10:30|3348.23|3339.53|3346.92|3338.22|3348.23|3339.53|3346.75|3338.05|40
1630401040000|2021-08-31 09:10:40|3346.95|3338.25|3345.12|3336.42|3347.32|3338.62|3345.12|3336.42|31
1630401050000|2021-08-31 09:10:50|3345.31|3336.61|3344.76|3336.06|3346.77|3338.07|3344.76|3336.06|40
1630401060000|2021-08-31 09:11:00|3344.6|3335.9|3344.36|3335.66|3345.4|3336.7|3344.23|3335.53|35
1630401070000|2021-08-31 09:11:10|3344.47|3335.77|3343.75|3335.05|3345.18|3336.48|3343.75|3335.05|36
1630401080000|2021-08-31 09:11:20|3343.81|3335.11|3341.13|3332.43|3343.98|3335.28|3341.13|3332.43|32
1630401090000|2021-08-31 09:11:30|3341.18|3332.48|3336.84|3328.14|3341.18|3332.48|3336.74|3328.04|33
1630401100000|2021-08-31 09:11:40|3336.74|3328.04|3334.65|3325.95|3336.74|3328.04|3334.65|3325.95|38
1630401110000|2021-08-31 09:11:50|3334.47|3325.77|3332.12|3323.42|3334.76|3326.06|3331.91|3323.21|35
1630401120000|2021-08-31 09:12:00|3332.18|3323.48|3334.18|3325.48|3334.22|3325.52|3332.18|3323.48|36
1630401130000|2021-08-31 09:12:10|3334.21|3325.51|3336.42|3327.72|3336.73|3328.03|3334.21|3325.51|36
1630401140000|2021-08-31 09:12:20|3336.87|3328.17|3337.59|3328.89|3337.91|3329.21|3336.87|3328.17|36
1630401150000|2021-08-31 09:12:30|3337.49|3328.79|3338.35|3329.65|3338.53|3329.83|3337.48|3328.78|36
1630401160000|2021-08-31 09:12:40|3338.34|3329.64|3338.26|3329.56|3338.4|3329.7|3337.86|3329.16|36
1630401170000|2021-08-31 09:12:50|3338.24|3329.54|3335.81|3327.11|3338.24|3329.54|3334.71|3326.01|38
1630401180000|2021-08-31 09:13:00|3335.58|3326.88|3336.3|3327.6|3337.12|3328.42|3335.54|3326.84|37
1630401190000|2021-08-31 09:13:10|3336.28|3327.58|3335.28|3326.58|3336.53|3327.83|3334.82|3326.12|36
1630401200000|2021-08-31 09:13:20|3335.2|3326.5|3336.74|3328.04|3336.91|3328.21|3335.18|3326.48|37
1630401210000|2021-08-31 09:13:30|3336.63|3327.93|3336.53|3327.83|3336.8|3328.1|3335.88|3327.18|38
1630401220000|2021-08-31 09:13:40|3336.52|3327.82|3336.55|3327.85|3337.07|3328.37|3336.51|3327.81|33
1630401230000|2021-08-31 09:13:50|3336.57|3327.87|3337.02|3328.32|3337.02|3328.32|3336.15|3327.45|34
1630401240000|2021-08-31 09:14:00|3337.08|3328.38|3336.8|3328.1|3337.08|3328.38|3336.02|3327.32|32
1630401250000|2021-08-31 09:14:10|3336.79|3328.09|3336.99|3328.29|3337.02|3328.32|3336.29|3327.59|30
1630401260000|2021-08-31 09:14:20|3336.96|3328.26|3336.01|3327.31|3336.97|3328.27|3335.7|3327|33
1630401270000|2021-08-31 09:14:30|3336.1|3327.4|3335.69|3326.99|3336.53|3327.83|3335.59|3326.89|27
1630401280000|2021-08-31 09:14:40|3336.09|3327.39|3335.38|3326.68|3336.76|3328.06|3335.38|3326.68|31
1630401290000|2021-08-31 09:14:50|3335.39|3326.69|3336.24|3327.54|3336.66|3327.96|3335.39|3326.69|37
1630401300000|2021-08-31 09:15:00|3336.23|3327.53|3336.12|3327.42|3336.39|3327.69|3336.07|3327.37|36
1630401310000|2021-08-31 09:15:10|3336.2|3327.5|3336.62|3327.92|3336.69|3327.99|3335.48|3326.78|38
1630401320000|2021-08-31 09:15:20|3336.65|3327.95|3339.17|3330.47|3339.17|3330.47|3336.63|3327.93|32
1630401330000|2021-08-31 09:15:30|3339.16|3330.46|3339.75|3331.05|3339.81|3331.11|3339.16|3330.46|37
1630401340000|2021-08-31 09:15:40|3339.62|3330.92|3341.01|3332.31|3341.01|3332.31|3339.5|3330.8|34
1630401350000|2021-08-31 09:15:50|3341.09|3332.39|3343.32|3334.62|3343.41|3334.71|3341.04|3332.34|31
1630401360000|2021-08-31 09:16:00|3343.45|3334.75|3344.7|3336|3345.4|3336.7|3343.41|3334.71|37
1630401370000|2021-08-31 09:16:10|3344.9|3336.2|3346.86|3338.16|3346.86|3338.16|3344.9|3336.2|40
1630401380000|2021-08-31 09:16:20|3346.66|3337.96|3345.95|3337.25|3347.24|3338.54|3345.88|3337.18|36
1630401390000|2021-08-31 09:16:30|3345.91|3337.21|3344.02|3335.32|3346.17|3337.47|3343.54|3334.84|38
1630401400000|2021-08-31 09:16:40|3344.01|3335.31|3341.48|3332.78|3344.19|3335.49|3341.44|3332.74|36
1630401410000|2021-08-31 09:16:50|3341.49|3332.79|3344.7|3336|3344.7|3336|3341.3|3332.6|37
1630401420000|2021-08-31 09:17:00|3344.79|3336.09|3345.58|3336.88|3346.63|3337.93|3344.74|3336.04|35
1630401430000|2021-08-31 09:17:10|3345.59|3336.89|3345.26|3336.56|3345.59|3336.89|3345.14|3336.44|32
1630401440000|2021-08-31 09:17:20|3345.25|3336.55|3343.6|3334.9|3345.45|3336.75|3343.4|3334.7|37
1630401450000|2021-08-31 09:17:30|3343.62|3334.92|3342.58|3333.88|3343.62|3334.92|3342.53|3333.83|32
1630401460000|2021-08-31 09:17:40|3342.53|3333.83|3342.56|3333.86|3342.62|3333.92|3342.4|3333.7|34
1630401470000|2021-08-31 09:17:50|3342.6|3333.9|3342.19|3333.49|3342.74|3334.04|3342.19|3333.49|26
1630401480000|2021-08-31 09:18:00|3342.07|3333.37|3341.48|3332.78|3342.12|3333.42|3340.51|3331.81|30
1630401490000|2021-08-31 09:18:10|3341.55|3332.85|3340.65|3331.95|3341.76|3333.06|3340.65|3331.95|31
1630401500000|2021-08-31 09:18:20|3340.4|3331.7|3340.43|3331.73|3340.48|3331.78|3340.34|3331.64|8
1630401510000|2021-08-31 09:18:30|3340.45|3331.75|3340.24|3331.54|3340.59|3331.89|3340.24|3331.54|12
1630401520000|2021-08-31 09:18:40|3340.21|3331.51|3339.57|3330.87|3340.21|3331.51|3339.5|3330.8|21
1630401530000|2021-08-31 09:18:50|3339.62|3330.92|3336.48|3327.78|3339.62|3330.92|3336.38|3327.68|32
1630401540000|2021-08-31 09:19:00|3336.71|3328.01|3335.19|3326.49|3336.71|3328.01|3334.88|3326.18|37
1630401550000|2021-08-31 09:19:10|3335.21|3326.51|3334.22|3325.52|3335.21|3326.51|3332.26|3323.56|36
1630401560000|2021-08-31 09:19:20|3334.25|3325.55|3332.18|3323.48|3334.88|3326.18|3331.72|3323.02|38
1630401570000|2021-08-31 09:19:30|3331.86|3323.16|3330.51|3321.81|3332.82|3324.12|3330.51|3321.81|37
1630401580000|2021-08-31 09:19:40|3330.77|3322.07|3330.5|3321.8|3331.46|3322.76|3329.97|3321.27|39
1630401590000|2021-08-31 09:19:50|3330.63|3321.93|3325.19|3316.49|3331.49|3322.79|3325.19|3316.49|38
1630401600000|2021-08-31 09:20:00|3325.02|3316.32|3329.46|3320.76|3329.46|3320.76|3325.02|3316.32|34
1630401610000|2021-08-31 09:20:10|3329.34|3320.64|3331.87|3323.17|3331.87|3323.17|3329.26|3320.56|36
1630401620000|2021-08-31 09:20:20|3332.07|3323.37|3333.49|3324.79|3333.62|3324.92|3331.36|3322.66|37
1630401630000|2021-08-31 09:20:30|3333.5|3324.8|3334.52|3325.82|3334.52|3325.82|3332.71|3324.01|28
1630401640000|2021-08-31 09:20:40|3334.54|3325.84|3335.96|3327.26|3335.96|3327.26|3333.68|3324.98|27
1630401650000|2021-08-31 09:20:50|3335.97|3327.27|3335.12|3326.42|3335.97|3327.27|3334.4|3325.7|38
1630401660000|2021-08-31 09:21:00|3335.02|3326.32|3334.61|3325.91|3335.22|3326.52|3334.57|3325.87|35
1630401670000|2021-08-31 09:21:10|3334.56|3325.86|3335.06|3326.36|3335.06|3326.36|3334.49|3325.79|33
1630401680000|2021-08-31 09:21:20|3335.1|3326.4|3334.91|3326.21|3335.61|3326.91|3334.91|3326.21|31
1630401690000|2021-08-31 09:21:30|3335.03|3326.33|3335.5|3326.8|3335.64|3326.94|3335.03|3326.33|28
1630401700000|2021-08-31 09:21:40|3335.53|3326.83|3333.6|3324.9|3335.58|3326.88|3332.62|3323.92|30
1630401710000|2021-08-31 09:21:50|3333.92|3325.22|3330.5|3321.8|3334.19|3325.49|3330.12|3321.42|39
1630401720000|2021-08-31 09:22:00|3330.59|3321.89|3331.29|3322.59|3331.38|3322.68|3330.05|3321.35|34
1630401730000|2021-08-31 09:22:10|3331.53|3322.83|3332.85|3324.15|3332.85|3324.15|3330.99|3322.29|32
1630401740000|2021-08-31 09:22:20|3332.76|3324.06|3331.07|3322.37|3332.92|3324.22|3330.65|3321.95|36
1630401750000|2021-08-31 09:22:30|3331.1|3322.4|3329.66|3320.96|3331.21|3322.51|3329.62|3320.92|36
1630401760000|2021-08-31 09:22:40|3329.69|3320.99|3331.93|3323.23|3331.93|3323.23|3329.69|3320.99|37
1630401770000|2021-08-31 09:22:50|3332.32|3323.62|3332.48|3323.78|3332.91|3324.21|3330.15|3321.45|37
1630401780000|2021-08-31 09:23:00|3332.5|3323.8|3331.23|3322.53|3332.5|3323.8|3330.82|3322.12|32
1630401790000|2021-08-31 09:23:10|3331.24|3322.54|3331.82|3323.12|3331.86|3323.16|3330.98|3322.28|31
1630401800000|2021-08-31 09:23:20|3331.79|3323.09|3331.73|3323.03|3331.93|3323.23|3331.59|3322.89|27
1630401810000|2021-08-31 09:23:30|3331.76|3323.06|3332.09|3323.39|3332.93|3324.23|3331.76|3323.06|36
1630401820000|2021-08-31 09:23:40|3332.1|3323.4|3330.98|3322.28|3332.18|3323.48|3330.98|3322.28|33
1630401830000|2021-08-31 09:23:50|3331.14|3322.44|3330.19|3321.49|3331.14|3322.44|3329.67|3320.97|33
1630401840000|2021-08-31 09:24:00|3330.29|3321.59|3330.78|3322.08|3331.06|3322.36|3330.2|3321.5|37
1630401850000|2021-08-31 09:24:10|3330.79|3322.09|3333.04|3324.34|3333.04|3324.34|3330.74|3322.04|34
1630401860000|2021-08-31 09:24:20|3333.3|3324.6|3333.22|3324.52|3333.5|3324.8|3333.22|3324.52|7
1630401870000|2021-08-31 09:24:30|3333.16|3324.46|3333.3|3324.6|3333.44|3324.74|3332.03|3323.33|24
1630401880000|2021-08-31 09:24:40|3333.25|3324.55|3333.21|3324.51|3333.46|3324.76|3333.21|3324.51|17
1630401890000|2021-08-31 09:24:50|3333.4|3324.7|3333.21|3324.51|3333.4|3324.7|3333.21|3324.51|12
1630401900000|2021-08-31 09:25:00|3333.4|3324.7|3334.05|3325.35|3334.1|3325.4|3333.21|3324.51|22
1630401910000|2021-08-31 09:25:10|3334.07|3325.37|3335.79|3327.09|3335.79|3327.09|3333.74|3325.04|23
1630401920000|2021-08-31 09:25:20|3335.43|3326.73|3335.51|3326.81|3335.98|3327.28|3335.34|3326.64|34
1630401930000|2021-08-31 09:25:30|3335.53|3326.83|3337.2|3328.5|3337.2|3328.5|3335.2|3326.5|25
1630401940000|2021-08-31 09:25:40|3337.43|3328.73|3335.92|3327.22|3337.44|3328.74|3335.92|3327.22|31
1630401950000|2021-08-31 09:25:50|3336.01|3327.31|3334.93|3326.23|3336.16|3327.46|3334.61|3325.91|32
1630401960000|2021-08-31 09:26:00|3334.67|3325.97|3334.85|3326.15|3334.95|3326.25|3333.68|3324.98|36
1630401970000|2021-08-31 09:26:10|3334.41|3325.71|3335.47|3326.77|3335.79|3327.09|3334.41|3325.71|36
1630401980000|2021-08-31 09:26:20|3335.4|3326.7|3336.1|3327.4|3336.22|3327.52|3335.4|3326.7|32
1630401990000|2021-08-31 09:26:30|3336.31|3327.61|3335.83|3327.13|3336.56|3327.86|3335.83|3327.13|31
1630402000000|2021-08-31 09:26:40|3336.08|3327.38|3337.28|3328.58|3337.37|3328.67|3335.83|3327.13|34
1630402010000|2021-08-31 09:26:50|3337.26|3328.56|3337.36|3328.66|3337.36|3328.66|3336.93|3328.23|31
1630402020000|2021-08-31 09:27:00|3337.47|3328.77|3338.6|3329.9|3338.82|3330.12|3337.12|3328.42|28
1630402030000|2021-08-31 09:27:10|3338.62|3329.92|3339.44|3330.74|3339.52|3330.82|3338.62|3329.92|28
1630402040000|2021-08-31 09:27:20|3339.31|3330.61|3339.23|3330.53|3339.62|3330.92|3339.16|3330.46|28
1630402050000|2021-08-31 09:27:30|3339.2|3330.5|3339.29|3330.59|3339.62|3330.92|3339.2|3330.5|20
1630402060000|2021-08-31 09:27:40|3339.5|3330.8|3339.43|3330.73|3339.67|3330.97|3339.2|3330.5|24
1630402070000|2021-08-31 09:27:50|3339.46|3330.76|3339.67|3330.97|3339.67|3330.97|3338.26|3329.56|36
1630402080000|2021-08-31 09:28:00|3339.52|3330.82|3339.8|3331.1|3339.93|3331.23|3339.15|3330.45|32
1630402090000|2021-08-31 09:28:10|3339.92|3331.22|3339.1|3330.4|3339.96|3331.26|3339.02|3330.32|34
1630402100000|2021-08-31 09:28:20|3338.84|3330.14|3338.86|3330.16|3339.52|3330.82|3338.62|3329.92|31
1630402110000|2021-08-31 09:28:30|3338.73|3330.03|3337.84|3329.14|3339.09|3330.39|3337.84|3329.14|31
1630402120000|2021-08-31 09:28:40|3337.9|3329.2|3336.84|3328.14|3337.96|3329.26|3336.84|3328.14|30
1630402130000|2021-08-31 09:28:50|3336.87|3328.17|3336.65|3327.95|3337.41|3328.71|3336.61|3327.91|26
1630402140000|2021-08-31 09:29:00|3336.66|3327.96|3337.59|3328.89|3337.64|3328.94|3336.16|3327.46|30
1630402150000|2021-08-31 09:29:10|3337.52|3328.82|3337.45|3328.75|3337.59|3328.89|3337.41|3328.71|16
1630402160000|2021-08-31 09:29:20|3337.47|3328.77|3336.31|3327.61|3337.49|3328.79|3336.31|3327.61|30
1630402170000|2021-08-31 09:29:30|3336.28|3327.58|3334.79|3326.09|3336.37|3327.67|3334.77|3326.07|38
1630402180000|2021-08-31 09:29:40|3334.85|3326.15|3334.83|3326.13|3335.02|3326.32|3334.74|3326.04|32
1630402190000|2021-08-31 09:29:50|3334.52|3325.82|3334.05|3325.35|3334.52|3325.82|3333.63|3324.93|38
1630402200000|2021-08-31 09:30:00|3334.06|3325.36|3333.69|3324.99|3334.13|3325.43|3333.56|3324.86|34
1630402210000|2021-08-31 09:30:10|3333.95|3325.25|3338.35|3329.65|3338.35|3329.65|3333.94|3325.24|32
1630402220000|2021-08-31 09:30:20|3338.28|3329.58|3337.46|3328.76|3339.14|3330.44|3337.46|3328.76|34
1630402230000|2021-08-31 09:30:30|3337.42|3328.72|3334.4|3325.7|3337.42|3328.72|3334.35|3325.65|35
1630402240000|2021-08-31 09:30:40|3334.3|3325.6|3336.3|3327.6|3336.3|3327.6|3334.3|3325.6|35
1630402250000|2021-08-31 09:30:50|3336.27|3327.57|3338.2|3329.5|3338.21|3329.51|3336.27|3327.57|34
1630402260000|2021-08-31 09:31:00|3338.15|3329.45|3338.16|3329.46|3338.2|3329.5|3337.98|3329.28|33
1630402270000|2021-08-31 09:31:10|3338.1|3329.4|3337.3|3328.6|3338.13|3329.43|3337.14|3328.44|33
1630402280000|2021-08-31 09:31:20|3337.39|3328.69|3336.59|3327.89|3337.46|3328.76|3336.48|3327.78|38
1630402290000|2021-08-31 09:31:30|3336.72|3328.02|3335.19|3326.49|3336.72|3328.02|3335.19|3326.49|34
1630402300000|2021-08-31 09:31:40|3335.16|3326.46|3334.58|3325.88|3335.16|3326.46|3334.32|3325.62|38
1630402310000|2021-08-31 09:31:50|3334.65|3325.95|3334.23|3325.53|3334.89|3326.19|3334.23|3325.53|27
1630402320000|2021-08-31 09:32:00|3334.19|3325.49|3335.32|3326.62|3335.32|3326.62|3334.19|3325.49|37
1630402330000|2021-08-31 09:32:10|3335.36|3326.66|3334.66|3325.96|3335.99|3327.29|3334.14|3325.44|35
1630402340000|2021-08-31 09:32:20|3334.67|3325.97|3334.99|3326.29|3335.48|3326.78|3334.55|3325.85|33
1630402350000|2021-08-31 09:32:30|3335.05|3326.35|3333.94|3325.24|3335.07|3326.37|3332.59|3323.89|36
1630402360000|2021-08-31 09:32:40|3333.84|3325.14|3334.38|3325.68|3334.54|3325.84|3332.92|3324.22|39
1630402370000|2021-08-31 09:32:50|3334.34|3325.64|3334.09|3325.39|3334.37|3325.67|3333.64|3324.94|35
1630402380000|2021-08-31 09:33:00|3334.34|3325.64|3333.42|3324.72|3334.48|3325.78|3333.11|3324.41|36
1630402390000|2021-08-31 09:33:10|3333.05|3324.35|3332.43|3323.73|3333.5|3324.8|3332.43|3323.73|38
1630402400000|2021-08-31 09:33:20|3332.48|3323.78|3333.35|3324.65|3333.35|3324.65|3332.47|3323.77|34
1630402410000|2021-08-31 09:33:30|3333.14|3324.44|3330.37|3321.67|3333.39|3324.69|3330.08|3321.38|37
1630402420000|2021-08-31 09:33:40|3330|3321.3|3329.79|3321.09|3330.57|3321.87|3329.7|3321|36
1630402430000|2021-08-31 09:33:50|3329.95|3321.25|3329.36|3320.66|3330.22|3321.52|3329.17|3320.47|29
1630402440000|2021-08-31 09:34:00|3329.37|3320.67|3330.16|3321.46|3330.94|3322.24|3329.31|3320.61|30
1630402450000|2021-08-31 09:34:10|3330.19|3321.49|3330.65|3321.95|3330.77|3322.07|3330.13|3321.43|37
1630402460000|2021-08-31 09:34:20|3330.66|3321.96|3327.84|3319.14|3330.77|3322.07|3327.79|3319.09|36
1630402470000|2021-08-31 09:34:30|3328.13|3319.43|3327.54|3318.84|3328.13|3319.43|3327.38|3318.68|34
1630402480000|2021-08-31 09:34:40|3327.47|3318.77|3330.17|3321.47|3330.18|3321.48|3327.47|3318.77|38
1630402490000|2021-08-31 09:34:50|3330.26|3321.56|3326.89|3318.19|3330.35|3321.65|3326.85|3318.15|36
1630402500000|2021-08-31 09:35:00|3327.11|3318.41|3329.9|3321.2|3329.9|3321.2|3327.01|3318.31|32
1630402510000|2021-08-31 09:35:10|3329.66|3320.96|3330.14|3321.44|3330.24|3321.54|3329.6|3320.9|33
1630402520000|2021-08-31 09:35:20|3329.99|3321.29|3331.24|3322.54|3331.31|3322.61|3329.97|3321.27|34
1630402530000|2021-08-31 09:35:30|3331.32|3322.62|3330.2|3321.5|3331.62|3322.92|3330.03|3321.33|29
1630402540000|2021-08-31 09:35:40|3330.09|3321.39|3330.6|3321.9|3330.65|3321.95|3329.54|3320.84|33
1630402550000|2021-08-31 09:35:50|3330.58|3321.88|3330.47|3321.77|3330.71|3322.01|3330.45|3321.75|32
1630402560000|2021-08-31 09:36:00|3330.43|3321.73|3330.64|3321.94|3330.64|3321.94|3330.31|3321.61|34
1630402570000|2021-08-31 09:36:10|3330.71|3322.01|3332.55|3323.85|3332.55|3323.85|3330.68|3321.98|31
1630402580000|2021-08-31 09:36:20|3332.6|3323.9|3333.79|3325.09|3334.13|3325.43|3332.54|3323.84|32
1630402590000|2021-08-31 09:36:30|3333.34|3324.64|3333.58|3324.88|3334.13|3325.43|3332.91|3324.21|36
1630402600000|2021-08-31 09:36:40|3333.59|3324.89|3333.91|3325.21|3334.24|3325.54|3333.59|3324.89|25
1630402610000|2021-08-31 09:36:50|3333.87|3325.17|3333.34|3324.64|3334.23|3325.53|3332.92|3324.22|29
1630402620000|2021-08-31 09:37:00|3333.07|3324.37|3333.24|3324.54|3333.44|3324.74|3332.98|3324.28|19
1630402630000|2021-08-31 09:37:10|3333.22|3324.52|3333.54|3324.84|3333.74|3325.04|3331.61|3322.91|35
1630402640000|2021-08-31 09:37:20|3333.5|3324.8|3333.61|3324.91|3333.8|3325.1|3333.5|3324.8|28
1630402650000|2021-08-31 09:37:30|3333.66|3324.96|3333.92|3325.22|3333.94|3325.24|3333.45|3324.75|23
1630402660000|2021-08-31 09:37:40|3333.91|3325.21|3334|3325.3|3334|3325.3|3333.87|3325.17|17
1630402670000|2021-08-31 09:37:50|3334.04|3325.34|3334.97|3326.27|3335.06|3326.36|3333.96|3325.26|23
1630402680000|2021-08-31 09:38:00|3334.93|3326.23|3336.2|3327.5|3336.59|3327.89|3334.93|3326.23|24
1630402690000|2021-08-31 09:38:10|3336.53|3327.83|3337.13|3328.43|3337.39|3328.69|3336.28|3327.58|32
1630402700000|2021-08-31 09:38:20|3337.16|3328.46|3336.86|3328.16|3337.24|3328.54|3336.36|3327.66|36
1630402710000|2021-08-31 09:38:30|3336.82|3328.12|3337.07|3328.37|3337.29|3328.59|3336.82|3328.12|34
1630402720000|2021-08-31 09:38:40|3337|3328.3|3337.02|3328.32|3337.09|3328.39|3336.83|3328.13|33
1630402730000|2021-08-31 09:38:50|3336.9|3328.2|3337.45|3328.75|3337.53|3328.83|3336.85|3328.15|34
1630402740000|2021-08-31 09:39:00|3337.35|3328.65|3336.03|3327.33|3337.52|3328.82|3335.92|3327.22|35
1630402750000|2021-08-31 09:39:10|3335.99|3327.29|3334.53|3325.83|3336.15|3327.45|3334.5|3325.8|33
1630402760000|2021-08-31 09:39:20|3334.49|3325.79|3333.93|3325.23|3334.49|3325.79|3333.93|3325.23|21
1630402770000|2021-08-31 09:39:30|3333.91|3325.21|3335.31|3326.61|3335.81|3327.11|3333.91|3325.21|33
1630402780000|2021-08-31 09:39:40|3335.45|3326.75|3335.19|3326.49|3336.43|3327.73|3335.19|3326.49|33
1630402790000|2021-08-31 09:39:50|3335.22|3326.52|3335.54|3326.84|3335.55|3326.85|3335.21|3326.51|28
1630402800000|2021-08-31 09:40:00|3335.51|3326.81|3334.24|3325.54|3335.56|3326.86|3334.24|3325.54|32
1630402810000|2021-08-31 09:40:10|3334.36|3325.66|3334.97|3326.27|3335|3326.3|3334.28|3325.58|36
1630402820000|2021-08-31 09:40:20|3335.05|3326.35|3336.86|3328.16|3336.86|3328.16|3334.93|3326.23|34
1630402830000|2021-08-31 09:40:30|3337.07|3328.37|3337.02|3328.32|3337.08|3328.38|3336.76|3328.06|38
1630402840000|2021-08-31 09:40:40|3336.96|3328.26|3337.77|3329.07|3337.89|3329.19|3336.95|3328.25|32
1630402850000|2021-08-31 09:40:50|3337.48|3328.78|3339.2|3330.5|3339.41|3330.71|3337.47|3328.77|34
1630402860000|2021-08-31 09:41:00|3338.8|3330.1|3339.61|3330.91|3340.51|3331.81|3338.8|3330.1|37
1630402870000|2021-08-31 09:41:10|3339.63|3330.93|3339.95|3331.25|3340.29|3331.59|3339.18|3330.48|38
1630402880000|2021-08-31 09:41:20|3339.99|3331.29|3341.53|3332.83|3342.05|3333.35|3339.05|3330.35|35
1630402890000|2021-08-31 09:41:30|3341.56|3332.86|3341.47|3332.77|3341.64|3332.94|3341.09|3332.39|31
1630402900000|2021-08-31 09:41:40|3341.53|3332.83|3342.36|3333.66|3342.9|3334.2|3341.51|3332.81|33
1630402910000|2021-08-31 09:41:50|3342.39|3333.69|3343.37|3334.67|3343.74|3335.04|3342.21|3333.51|35
1630402920000|2021-08-31 09:42:00|3343.38|3334.68|3343.96|3335.26|3343.98|3335.28|3343.25|3334.55|13
1630402930000|2021-08-31 09:42:10|3344.3|3335.6|3344.08|3335.38|3344.5|3335.8|3344.08|3335.38|14
1630402940000|2021-08-31 09:42:20|3343.66|3334.96|3345.27|3336.57|3345.49|3336.79|3343.66|3334.96|15
1630402950000|2021-08-31 09:42:30|3345.06|3336.36|3342.77|3334.07|3345.06|3336.36|3342.72|3334.02|38
1630402960000|2021-08-31 09:42:40|3343.26|3334.56|3343.24|3334.54|3343.29|3334.59|3342.01|3333.31|32
1630402970000|2021-08-31 09:42:50|3343.22|3334.52|3342.53|3333.83|3343.22|3334.52|3342.26|3333.56|32
1630402980000|2021-08-31 09:43:00|3342.72|3334.02|3343.06|3334.36|3343.14|3334.44|3342.56|3333.86|38
1630402990000|2021-08-31 09:43:10|3343.27|3334.57|3345.65|3336.95|3345.76|3337.06|3342.96|3334.26|32
1630403000000|2021-08-31 09:43:20|3345.67|3336.97|3346.14|3337.44|3346.41|3337.71|3345.65|3336.95|38
1630403010000|2021-08-31 09:43:30|3346.17|3337.47|3346.74|3338.04|3346.9|3338.2|3346.16|3337.46|28
1630403020000|2021-08-31 09:43:40|3346.52|3337.82|3349.13|3340.43|3349.9|3341.2|3346.43|3337.73|36
1630403030000|2021-08-31 09:43:50|3348.76|3340.06|3348.17|3339.47|3349.47|3340.77|3347.94|3339.24|38
1630403040000|2021-08-31 09:44:00|3348.38|3339.68|3347.85|3339.15|3348.45|3339.75|3347.85|3339.15|34
1630403050000|2021-08-31 09:44:10|3347.96|3339.26|3348.59|3339.89|3348.92|3340.22|3347.93|3339.23|36
1630403060000|2021-08-31 09:44:20|3348.81|3340.11|3350.55|3341.85|3350.55|3341.85|3348.73|3340.03|35
1630403070000|2021-08-31 09:44:30|3350.56|3341.86|3352.46|3343.76|3352.96|3344.26|3350.56|3341.86|38
1630403080000|2021-08-31 09:44:40|3352.45|3343.75|3350.5|3341.8|3352.49|3343.79|3350.27|3341.57|37
1630403090000|2021-08-31 09:44:50|3350.36|3341.66|3349.27|3340.57|3350.64|3341.94|3349.19|3340.49|37
1630403100000|2021-08-31 09:45:00|3349.17|3340.47|3347.49|3338.79|3349.61|3340.91|3347.49|3338.79|36
1630403110000|2021-08-31 09:45:10|3347.47|3338.77|3346.5|3337.8|3347.66|3338.96|3346.4|3337.7|23
1630403120000|2021-08-31 09:45:20|3346.51|3337.81|3347.51|3338.81|3348.37|3339.67|3346.51|3337.81|33
1630403130000|2021-08-31 09:45:30|3347.52|3338.82|3346.36|3337.66|3347.81|3339.11|3346.36|3337.66|20
1630403140000|2021-08-31 09:45:40|3346.35|3337.65|3347.07|3338.37|3347.68|3338.98|3346.35|3337.65|27
1630403150000|2021-08-31 09:45:50|3347.06|3338.36|3347.25|3338.55|3347.56|3338.86|3346.97|3338.27|37
1630403160000|2021-08-31 09:46:00|3347.26|3338.56|3349.73|3341.03|3349.9|3341.2|3347.26|3338.56|31
1630403170000|2021-08-31 09:46:10|3350.05|3341.35|3350.93|3342.23|3351.9|3343.2|3350.05|3341.35|38
1630403180000|2021-08-31 09:46:20|3351|3342.3|3351.98|3343.28|3352.07|3343.37|3350.96|3342.26|31
1630403190000|2021-08-31 09:46:30|3351.54|3342.84|3354.29|3345.59|3354.58|3345.88|3351.22|3342.52|36
1630403200000|2021-08-31 09:46:40|3354.25|3345.55|3354.63|3345.93|3354.99|3346.29|3353.63|3344.93|39
1630403210000|2021-08-31 09:46:50|3354.72|3346.02|3354.9|3346.2|3355.04|3346.34|3354.27|3345.57|36
1630403220000|2021-08-31 09:47:00|3355.05|3346.35|3355.76|3347.06|3355.79|3347.09|3354.67|3345.97|38
1630403230000|2021-08-31 09:47:10|3355.45|3346.75|3354.23|3345.53|3355.86|3347.16|3354.23|3345.53|35
1630403240000|2021-08-31 09:47:20|3354.12|3345.42|3353.07|3344.37|3354.22|3345.52|3352.99|3344.29|37
1630403250000|2021-08-31 09:47:30|3352.85|3344.15|3352.09|3343.39|3353.36|3344.66|3352.09|3343.39|35
1630403260000|2021-08-31 09:47:40|3351.91|3343.21|3350.96|3342.26|3351.91|3343.21|3350.59|3341.89|35
1630403270000|2021-08-31 09:47:50|3350.98|3342.28|3350.93|3342.23|3351.3|3342.6|3350.49|3341.79|30
1630403280000|2021-08-31 09:48:00|3350.89|3342.19|3351|3342.3|3351.25|3342.55|3350.8|3342.1|28
1630403290000|2021-08-31 09:48:10|3350.92|3342.22|3349.05|3340.35|3351.11|3342.41|3348.69|3339.99|36
1630403300000|2021-08-31 09:48:20|3349.78|3341.08|3353.54|3344.84|3353.58|3344.88|3349.78|3341.08|38
1630403310000|2021-08-31 09:48:30|3353.53|3344.83|3354.24|3345.54|3354.42|3345.72|3353.53|3344.83|35
1630403320000|2021-08-31 09:48:40|3354.22|3345.52|3352.12|3343.42|3354.22|3345.52|3352.04|3343.34|37
1630403330000|2021-08-31 09:48:50|3352.34|3343.64|3350.8|3342.1|3352.34|3343.64|3350.8|3342.1|36
1630403340000|2021-08-31 09:49:00|3351.01|3342.31|3349.6|3340.9|3351.36|3342.66|3349.55|3340.85|32
1630403350000|2021-08-31 09:49:10|3349.69|3340.99|3349.41|3340.71|3349.71|3341.01|3348.83|3340.13|35
1630403360000|2021-08-31 09:49:20|3349.38|3340.68|3350.73|3342.03|3350.73|3342.03|3349.3|3340.6|28
1630403370000|2021-08-31 09:49:30|3350.7|3342|3350.64|3341.94|3350.7|3342|3350.52|3341.82|22
1630403380000|2021-08-31 09:49:40|3350.62|3341.92|3348.91|3340.21|3350.71|3342.01|3348.89|3340.19|31
1630403390000|2021-08-31 09:49:50|3348.89|3340.19|3347.3|3338.6|3348.97|3340.27|3347.3|3338.6|35
1630403400000|2021-08-31 09:50:00|3347.36|3338.66|3347.11|3338.41|3347.36|3338.66|3346.13|3337.43|37
1630403410000|2021-08-31 09:50:10|3347.36|3338.66|3347.19|3338.49|3347.51|3338.81|3346.79|3338.09|35
1630403420000|2021-08-31 09:50:20|3347.2|3338.5|3347.11|3338.41|3347.24|3338.54|3346.93|3338.23|31
1630403430000|2021-08-31 09:50:30|3347.1|3338.4|3346.12|3337.42|3347.1|3338.4|3346.1|3337.4|32
1630403440000|2021-08-31 09:50:40|3346.1|3337.4|3345.02|3336.32|3346.41|3337.71|3345.02|3336.32|40
1630403450000|2021-08-31 09:50:50|3344.92|3336.22|3344.53|3335.83|3345.17|3336.47|3344.44|3335.74|31
1630403460000|2021-08-31 09:51:00|3344.54|3335.84|3345.33|3336.63|3345.62|3336.92|3344.49|3335.79|35
1630403470000|2021-08-31 09:51:10|3345.29|3336.59|3345.61|3336.91|3345.94|3337.24|3343.77|3335.07|36
1630403480000|2021-08-31 09:51:20|3345.53|3336.83|3343.73|3335.03|3345.53|3336.83|3343.7|3335|32
1630403490000|2021-08-31 09:51:30|3343.45|3334.75|3343|3334.3|3343.45|3334.75|3343|3334.3|25
1630403500000|2021-08-31 09:51:40|3343.12|3334.42|3342.48|3333.78|3343.12|3334.42|3342.36|3333.66|23
1630403510000|2021-08-31 09:51:50|3342.5|3333.8|3342.2|3333.5|3344.12|3335.42|3342.17|3333.47|36
1630403520000|2021-08-31 09:52:00|3341.9|3333.2|3339.86|3331.16|3341.9|3333.2|3339.75|3331.05|36
1630403530000|2021-08-31 09:52:10|3339.59|3330.89|3341|3332.3|3341.05|3332.35|3339.59|3330.89|27
1630403540000|2021-08-31 09:52:20|3340.92|3332.22|3341.69|3332.99|3341.69|3332.99|3340.92|3332.22|32
1630403550000|2021-08-31 09:52:30|3341.71|3333.01|3342.52|3333.82|3342.57|3333.87|3341.68|3332.98|35
1630403560000|2021-08-31 09:52:40|3342.54|3333.84|3341.38|3332.68|3342.54|3333.84|3341.29|3332.59|38
1630403570000|2021-08-31 09:52:50|3341.22|3332.52|3341.21|3332.51|3343.3|3334.6|3341.21|3332.51|38
1630403580000|2021-08-31 09:53:00|3341.04|3332.34|3340.68|3331.98|3341.06|3332.36|3340.62|3331.92|36
1630403590000|2021-08-31 09:53:10|3340.65|3331.95|3340.27|3331.57|3340.7|3332|3340.1|3331.4|31
1630403600000|2021-08-31 09:53:20|3340.02|3331.32|3342.03|3333.33|3342.41|3333.71|3339.83|3331.13|35
1630403610000|2021-08-31 09:53:30|3342.15|3333.45|3343.37|3334.67|3343.37|3334.67|3341.73|3333.03|36
1630403620000|2021-08-31 09:53:40|3343.21|3334.51|3343.3|3334.6|3343.58|3334.88|3342.99|3334.29|36
1630403630000|2021-08-31 09:53:50|3343.35|3334.65|3343.43|3334.73|3343.49|3334.79|3342.98|3334.28|34
1630403640000|2021-08-31 09:54:00|3343.57|3334.87|3342.16|3333.46|3343.59|3334.89|3341.85|3333.15|35
1630403650000|2021-08-31 09:54:10|3342.13|3333.43|3343.9|3335.2|3343.9|3335.2|3342.02|3333.32|34
1630403660000|2021-08-31 09:54:20|3343.89|3335.19|3345.62|3336.92|3345.62|3336.92|3343.89|3335.19|31
1630403670000|2021-08-31 09:54:30|3345.33|3336.63|3345.71|3337.01|3345.79|3337.09|3345.16|3336.46|35
1630403680000|2021-08-31 09:54:40|3345.53|3336.83|3345.64|3336.94|3345.91|3337.21|3345.43|3336.73|37
1630403690000|2021-08-31 09:54:50|3345.65|3336.95|3345.78|3337.08|3346.21|3337.51|3345.65|3336.95|31
1630403700000|2021-08-31 09:55:00|3345.76|3337.06|3345.47|3336.77|3346.33|3337.63|3345.47|3336.77|34
1630403710000|2021-08-31 09:55:10|3343.97|3335.27|3345.7|3337|3346.15|3337.45|3343.34|3334.64|29
1630403720000|2021-08-31 09:55:20|3345.67|3336.97|3344.38|3335.68|3345.83|3337.13|3344.34|3335.64|28
1630403730000|2021-08-31 09:55:30|3344.37|3335.67|3343.37|3334.67|3344.38|3335.68|3343.3|3334.6|33
1630403740000|2021-08-31 09:55:40|3343.49|3334.79|3343.27|3334.57|3343.58|3334.88|3343.22|3334.52|24
1630403750000|2021-08-31 09:55:50|3343.21|3334.51|3342.53|3333.83|3343.21|3334.51|3342.25|3333.55|30
1630403760000|2021-08-31 09:56:00|3342.38|3333.68|3342.19|3333.49|3342.55|3333.85|3342.1|3333.4|31
1630403770000|2021-08-31 09:56:10|3342.09|3333.39|3342.31|3333.61|3342.77|3334.07|3342.09|3333.39|31
1630403780000|2021-08-31 09:56:20|3342.52|3333.82|3341.11|3332.41|3342.52|3333.82|3340.88|3332.18|31
1630403790000|2021-08-31 09:56:30|3341|3332.3|3341.05|3332.35|3341.22|3332.52|3341|3332.3|27
1630403800000|2021-08-31 09:56:40|3341.21|3332.51|3340.19|3331.49|3341.21|3332.51|3340.19|3331.49|35
1630403810000|2021-08-31 09:56:50|3340.04|3331.34|3339.97|3331.27|3340.28|3331.58|3339.86|3331.16|37
1630403820000|2021-08-31 09:57:00|3340.02|3331.32|3339.28|3330.58|3340.03|3331.33|3338.66|3329.96|35
1630403830000|2021-08-31 09:57:10|3339.23|3330.53|3340.54|3331.84|3340.83|3332.13|3339.23|3330.53|33
1630403840000|2021-08-31 09:57:20|3340.53|3331.83|3338.29|3329.59|3340.53|3331.83|3338.29|3329.59|37
1630403850000|2021-08-31 09:57:30|3338.37|3329.67|3339.86|3331.16|3340.18|3331.48|3337.94|3329.24|37
1630403860000|2021-08-31 09:57:40|3339.93|3331.23|3339.48|3330.78|3340.04|3331.34|3338.69|3329.99|37
1630403870000|2021-08-31 09:57:50|3339.49|3330.79|3340.03|3331.33|3340.03|3331.33|3339.04|3330.34|30
1630403880000|2021-08-31 09:58:00|3340.05|3331.35|3339.52|3330.82|3340.05|3331.35|3339.51|3330.81|30
1630403890000|2021-08-31 09:58:10|3339.54|3330.84|3338.87|3330.17|3339.59|3330.89|3338.28|3329.58|38
1630403900000|2021-08-31 09:58:20|3338.89|3330.19|3338.86|3330.16|3338.98|3330.28|3338.26|3329.56|34
1630403910000|2021-08-31 09:58:30|3338.75|3330.05|3338.4|3329.7|3339.42|3330.72|3338.23|3329.53|35
1630403920000|2021-08-31 09:58:40|3338.39|3329.69|3337.5|3328.8|3338.7|3330|3337.12|3328.42|35
1630403930000|2021-08-31 09:58:50|3337.46|3328.76|3337.26|3328.56|3337.56|3328.86|3336.26|3327.56|39
1630403940000|2021-08-31 09:59:00|3337.86|3329.16|3336.67|3327.97|3338.41|3329.71|3336.66|3327.96|35
1630403950000|2021-08-31 09:59:10|3336.69|3327.99|3336.9|3328.2|3337.37|3328.67|3336.52|3327.82|38
1630403960000|2021-08-31 09:59:20|3336.94|3328.24|3337.69|3328.99|3337.73|3329.03|3336.24|3327.54|36
1630403970000|2021-08-31 09:59:30|3337.35|3328.65|3337.78|3329.08|3339.3|3330.6|3337.35|3328.65|34
1630403980000|2021-08-31 09:59:40|3337.94|3329.24|3339.54|3330.84|3339.54|3330.84|3337.4|3328.7|38
1630403990000|2021-08-31 09:59:50|3339.42|3330.72|3339.88|3331.18|3339.88|3331.18|3339|3330.3|24
1630404000000|2021-08-31 10:00:00|3340.42|3331.72|3337.68|3328.98|3340.65|3331.95|3337.44|3328.74|29
1630404010000|2021-08-31 10:00:10|3337.48|3328.78|3336.83|3328.13|3337.67|3328.97|3336.31|3327.61|33
1630404020000|2021-08-31 10:00:20|3336.82|3328.12|3337.2|3328.5|3337.36|3328.66|3336.82|3328.12|30
1630404030000|2021-08-31 10:00:30|3337.17|3328.47|3338.4|3329.7|3338.53|3329.83|3336.98|3328.28|36
1630404040000|2021-08-31 10:00:40|3338.28|3329.58|3339.71|3331.01|3340.53|3331.83|3338.28|3329.58|38
1630404050000|2021-08-31 10:00:50|3339.67|3330.97|3339.45|3330.75|3339.99|3331.29|3339.3|3330.6|33
1630404060000|2021-08-31 10:01:00|3339.46|3330.76|3339.54|3330.84|3339.61|3330.91|3339.34|3330.64|32
1630404070000|2021-08-31 10:01:10|3339.45|3330.75|3337.48|3328.78|3339.52|3330.82|3336.69|3327.99|34
1630404080000|2021-08-31 10:01:20|3337.29|3328.59|3337.1|3328.4|3338|3329.3|3335.81|3327.11|39
1630404090000|2021-08-31 10:01:30|3337.33|3328.63|3337.07|3328.37|3337.78|3329.08|3336.62|3327.92|28
1630404100000|2021-08-31 10:01:40|3337.1|3328.4|3336.85|3328.15|3337.1|3328.4|3336.21|3327.51|36
1630404110000|2021-08-31 10:01:50|3336.87|3328.17|3335.28|3326.58|3337.36|3328.66|3335.12|3326.42|37
1630404120000|2021-08-31 10:02:00|3335.25|3326.55|3334.81|3326.11|3335.36|3326.66|3334.8|3326.1|35
1630404130000|2021-08-31 10:02:10|3334.79|3326.09|3336.6|3327.9|3336.63|3327.93|3334.77|3326.07|37
1630404140000|2021-08-31 10:02:20|3336.72|3328.02|3336.6|3327.9|3337.01|3328.31|3336.42|3327.72|36
1630404150000|2021-08-31 10:02:30|3336.58|3327.88|3335.26|3326.56|3336.58|3327.88|3335.03|3326.33|34
1630404160000|2021-08-31 10:02:40|3335.27|3326.57|3334.17|3325.47|3335.27|3326.57|3334.17|3325.47|37
1630404170000|2021-08-31 10:02:50|3334.2|3325.5|3334.62|3325.92|3334.85|3326.15|3333.74|3325.04|34
1630404180000|2021-08-31 10:03:00|3334.61|3325.91|3333.27|3324.57|3334.61|3325.91|3333.15|3324.45|33
1630404190000|2021-08-31 10:03:10|3333.4|3324.7|3333.5|3324.8|3333.76|3325.06|3332.94|3324.24|35
1630404200000|2021-08-31 10:03:20|3332.95|3324.25|3332.3|3323.6|3333.84|3325.14|3331.99|3323.29|33
1630404210000|2021-08-31 10:03:30|3332.18|3323.48|3331.68|3322.98|3332.18|3323.48|3331.67|3322.97|36
1630404220000|2021-08-31 10:03:40|3331.69|3322.99|3332.9|3324.2|3333.02|3324.32|3331.69|3322.99|33
1630404230000|2021-08-31 10:03:50|3332.82|3324.12|3333.64|3324.94|3333.97|3325.27|3332.76|3324.06|35
1630404240000|2021-08-31 10:04:00|3333.55|3324.85|3335.42|3326.72|3335.43|3326.73|3333.55|3324.85|29
1630404250000|2021-08-31 10:04:10|3335.41|3326.71|3335.7|3327|3335.73|3327.03|3335.19|3326.49|28
1630404260000|2021-08-31 10:04:20|3335.57|3326.87|3336.3|3327.6|3336.3|3327.6|3334.95|3326.25|33
1630404270000|2021-08-31 10:04:30|3336.31|3327.61|3335.42|3326.72|3338.31|3329.61|3335.42|3326.72|31
1630404280000|2021-08-31 10:04:40|3335.6|3326.9|3333.59|3324.89|3335.6|3326.9|3333.28|3324.58|35
1630404290000|2021-08-31 10:04:50|3333.61|3324.91|3333.43|3324.73|3333.76|3325.06|3333.4|3324.7|35
1630404300000|2021-08-31 10:05:00|3333.46|3324.76|3331.92|3323.22|3333.46|3324.76|3331.16|3322.46|38
1630404310000|2021-08-31 10:05:10|3332.16|3323.46|3332.67|3323.97|3333.49|3324.79|3331.83|3323.13|35
1630404320000|2021-08-31 10:05:20|3332.46|3323.76|3332.52|3323.82|3333.08|3324.38|3332.46|3323.76|35
1630404330000|2021-08-31 10:05:30|3332.37|3323.67|3332.07|3323.37|3333.29|3324.59|3331.92|3323.22|36
1630404340000|2021-08-31 10:05:40|3332.22|3323.52|3331.28|3322.58|3332.29|3323.59|3331.28|3322.58|38
1630404350000|2021-08-31 10:05:50|3331.08|3322.38|3330.39|3321.69|3331.7|3323|3329.98|3321.28|38
1630404360000|2021-08-31 10:06:00|3330.32|3321.62|3329.42|3320.72|3330.51|3321.81|3329.18|3320.48|38
1630404370000|2021-08-31 10:06:10|3329.61|3320.91|3327.6|3318.9|3329.61|3320.91|3327.55|3318.85|38
1630404380000|2021-08-31 10:06:20|3327.52|3318.82|3327|3318.3|3329.97|3321.27|3327|3318.3|38
1630404390000|2021-08-31 10:06:30|3326.51|3317.81|3326.6|3317.9|3327.28|3318.58|3326.51|3317.81|38
1630404400000|2021-08-31 10:06:40|3326.66|3317.96|3326.36|3317.66|3326.73|3318.03|3326.09|3317.39|37
1630404410000|2021-08-31 10:06:50|3326.27|3317.57|3326.5|3317.8|3326.5|3317.8|3325.89|3317.19|33
1630404420000|2021-08-31 10:07:00|3326.49|3317.79|3329.83|3321.13|3329.83|3321.13|3326.49|3317.79|38
1630404430000|2021-08-31 10:07:10|3329.96|3321.26|3330.04|3321.34|3330.53|3321.83|3329.15|3320.45|35
1630404440000|2021-08-31 10:07:20|3330.23|3321.53|3330.62|3321.92|3331.2|3322.5|3330.23|3321.53|39
1630404450000|2021-08-31 10:07:30|3330.6|3321.9|3330.58|3321.88|3330.65|3321.95|3329.42|3320.72|34
1630404460000|2021-08-31 10:07:40|3330.37|3321.67|3331.27|3322.57|3331.27|3322.57|3330.37|3321.67|33
1630404470000|2021-08-31 10:07:50|3331.24|3322.54|3330.66|3321.96|3331.67|3322.97|3330.57|3321.87|35
1630404480000|2021-08-31 10:08:00|3330.56|3321.86|3330.17|3321.47|3330.66|3321.96|3329.87|3321.17|35
1630404490000|2021-08-31 10:08:10|3330.27|3321.57|3330.72|3322.02|3331.27|3322.57|3329.95|3321.25|35
1630404500000|2021-08-31 10:08:20|3330.64|3321.94|3329.88|3321.18|3330.69|3321.99|3329.39|3320.69|37
1630404510000|2021-08-31 10:08:30|3330.08|3321.38|3330.97|3322.27|3331.07|3322.37|3330.08|3321.38|31
1630404520000|2021-08-31 10:08:40|3331|3322.3|3332.9|3324.2|3332.9|3324.2|3331|3322.3|26
1630404530000|2021-08-31 10:08:50|3332.71|3324.01|3333.82|3325.12|3333.94|3325.24|3332.51|3323.81|34
1630404540000|2021-08-31 10:09:00|3333.84|3325.14|3334.71|3326.01|3334.8|3326.1|3333.72|3325.02|25
1630404550000|2021-08-31 10:09:10|3334.77|3326.07|3335.3|3326.6|3335.44|3326.74|3334.69|3325.99|29
1630404560000|2021-08-31 10:09:20|3335.22|3326.52|3333.8|3325.1|3335.42|3326.72|3333.66|3324.96|36
1630404570000|2021-08-31 10:09:30|3333.76|3325.06|3332.07|3323.37|3333.88|3325.18|3331.96|3323.26|37
1630404580000|2021-08-31 10:09:40|3332.08|3323.38|3332.78|3324.08|3332.78|3324.08|3332|3323.3|33
1630404590000|2021-08-31 10:09:50|3332.71|3324.01|3331.94|3323.24|3333.01|3324.31|3331.94|3323.24|25
1630404600000|2021-08-31 10:10:00|3331.93|3323.23|3332.04|3323.34|3332.39|3323.69|3331.76|3323.06|36
1630404610000|2021-08-31 10:10:10|3332.23|3323.53|3332.43|3323.73|3332.92|3324.22|3332|3323.3|31
1630404620000|2021-08-31 10:10:20|3332.39|3323.69|3333.31|3324.61|3333.54|3324.84|3332.39|3323.69|29
1630404630000|2021-08-31 10:10:30|3333.22|3324.52|3334.32|3325.62|3334.36|3325.66|3333.21|3324.51|31
1630404640000|2021-08-31 10:10:40|3334.21|3325.51|3333.37|3324.67|3334.21|3325.51|3333.14|3324.44|30
1630404650000|2021-08-31 10:10:50|3333.36|3324.66|3331.58|3322.88|3333.45|3324.75|3331.32|3322.62|32
1630404660000|2021-08-31 10:11:00|3331.59|3322.89|3329.68|3320.98|3331.59|3322.89|3329.68|3320.98|36
1630404670000|2021-08-31 10:11:10|3329.69|3320.99|3328.99|3320.29|3330.19|3321.49|3328.99|3320.29|36
1630404680000|2021-08-31 10:11:20|3328.88|3320.18|3329.88|3321.18|3329.88|3321.18|3328.21|3319.51|39
1630404690000|2021-08-31 10:11:30|3329.95|3321.25|3328.84|3320.14|3329.95|3321.25|3328.84|3320.14|39
1630404700000|2021-08-31 10:11:40|3328.62|3319.92|3328.79|3320.09|3329.17|3320.47|3328.51|3319.81|39
1630404710000|2021-08-31 10:11:50|3328.59|3319.89|3327.22|3318.52|3328.82|3320.12|3327.22|3318.52|32
1630404720000|2021-08-31 10:12:00|3327.29|3318.59|3327.18|3318.48|3327.47|3318.77|3326.21|3317.51|40
1630404730000|2021-08-31 10:12:10|3327.26|3318.56|3327.75|3319.05|3327.94|3319.24|3327.06|3318.36|35
1630404740000|2021-08-31 10:12:20|3327.76|3319.06|3327.29|3318.59|3327.84|3319.14|3326.85|3318.15|37
1630404750000|2021-08-31 10:12:30|3327.36|3318.66|3328.45|3319.75|3328.55|3319.85|3327.29|3318.59|34
1630404760000|2021-08-31 10:12:40|3328.42|3319.72|3326.97|3318.27|3328.67|3319.97|3326.92|3318.22|35
1630404770000|2021-08-31 10:12:50|3327.02|3318.32|3327.63|3318.93|3328.02|3319.32|3326.93|3318.23|38
1630404780000|2021-08-31 10:13:00|3327.73|3319.03|3328.39|3319.69|3328.62|3319.92|3327.51|3318.81|36
1630404790000|2021-08-31 10:13:10|3328.41|3319.71|3328.79|3320.09|3329.3|3320.6|3328.23|3319.53|34
1630404800000|2021-08-31 10:13:20|3328.78|3320.08|3333.18|3324.48|3333.18|3324.48|3328.77|3320.07|36
1630404810000|2021-08-31 10:13:30|3333.1|3324.4|3331.86|3323.16|3334.2|3325.5|3331.86|3323.16|32
1630404820000|2021-08-31 10:13:40|3331.64|3322.94|3328.5|3319.8|3331.64|3322.94|3327.75|3319.05|38
1630404830000|2021-08-31 10:13:50|3328.49|3319.79|3328.2|3319.5|3328.49|3319.79|3327.73|3319.03|36
1630404840000|2021-08-31 10:14:00|3328.16|3319.46|3328.49|3319.79|3328.92|3320.22|3327.89|3319.19|34
1630404850000|2021-08-31 10:14:10|3328.48|3319.78|3328.1|3319.4|3328.97|3320.27|3327.6|3318.9|37
1630404860000|2021-08-31 10:14:20|3328.13|3319.43|3328.82|3320.12|3329.13|3320.43|3328.13|3319.43|22
1630404870000|2021-08-31 10:14:30|3328.78|3320.08|3327.78|3319.08|3328.78|3320.08|3327.56|3318.86|27
1630404880000|2021-08-31 10:14:40|3327.86|3319.16|3328.12|3319.42|3329.02|3320.32|3327.55|3318.85|36
1630404890000|2021-08-31 10:14:50|3328.1|3319.4|3327.69|3318.99|3328.16|3319.46|3327.34|3318.64|37
1630404900000|2021-08-31 10:15:00|3327.73|3319.03|3330.02|3321.32|3330.02|3321.32|3327.65|3318.95|32
1630404910000|2021-08-31 10:15:10|3330.17|3321.47|3329.88|3321.18|3330.39|3321.69|3328.38|3319.68|38
1630404920000|2021-08-31 10:15:20|3329.95|3321.25|3330.17|3321.47|3330.54|3321.84|3329.83|3321.13|38
1630404930000|2021-08-31 10:15:30|3330.2|3321.5|3330.49|3321.79|3330.49|3321.79|3329.94|3321.24|37
1630404940000|2021-08-31 10:15:40|3330.59|3321.89|3330.28|3321.58|3330.86|3322.16|3330.09|3321.39|37
1630404950000|2021-08-31 10:15:50|3330.31|3321.61|3328.5|3319.8|3330.36|3321.66|3328.4|3319.7|39
1630404960000|2021-08-31 10:16:00|3328.46|3319.76|3327.65|3318.95|3328.59|3319.89|3327.65|3318.95|32
1630404970000|2021-08-31 10:16:10|3327.64|3318.94|3326.56|3317.86|3327.64|3318.94|3326.55|3317.85|27
1630404980000|2021-08-31 10:16:20|3326.53|3317.83|3326.26|3317.56|3326.74|3318.04|3326.26|3317.56|30
1630404990000|2021-08-31 10:16:30|3326.24|3317.54|3324.79|3316.09|3326.24|3317.54|3324.58|3315.88|35
1630405000000|2021-08-31 10:16:40|3324.7|3316|3322.97|3314.27|3324.7|3316|3322.82|3314.12|34
1630405010000|2021-08-31 10:16:50|3322.82|3314.12|3316.48|3307.78|3323.65|3314.95|3316.48|3307.78|39
1630405020000|2021-08-31 10:17:00|3316.12|3307.42|3320.69|3311.99|3320.69|3311.99|3315.87|3307.17|39
1630405030000|2021-08-31 10:17:10|3320.71|3312.01|3321.19|3312.49|3321.26|3312.56|3318.31|3309.61|39
1630405040000|2021-08-31 10:17:20|3320.49|3311.79|3321.29|3312.59|3322.26|3313.56|3319.86|3311.16|37
1630405050000|2021-08-31 10:17:30|3321.56|3312.86|3322.05|3313.35|3322.43|3313.73|3320.87|3312.17|36
1630405060000|2021-08-31 10:17:40|3322.06|3313.36|3318.25|3309.55|3322.06|3313.36|3318.13|3309.43|40
1630405070000|2021-08-31 10:17:50|3318.46|3309.76|3319.78|3311.08|3319.78|3311.08|3318.46|3309.76|40
1630405080000|2021-08-31 10:18:00|3319.84|3311.14|3321.11|3312.41|3321.18|3312.48|3319.31|3310.61|38
1630405090000|2021-08-31 10:18:10|3321.3|3312.6|3321.15|3312.45|3322.24|3313.54|3320.32|3311.62|32
1630405100000|2021-08-31 10:18:20|3321.34|3312.64|3322.4|3313.7|3322.44|3313.74|3321.34|3312.64|24
1630405110000|2021-08-31 10:18:30|3322.37|3313.67|3321.6|3312.9|3322.37|3313.67|3320.87|3312.17|32
1630405120000|2021-08-31 10:18:40|3321.59|3312.89|3322.75|3314.05|3322.75|3314.05|3321.44|3312.74|34
1630405130000|2021-08-31 10:18:50|3323.48|3314.78|3323.91|3315.21|3324.04|3315.34|3322.71|3314.01|35
1630405140000|2021-08-31 10:19:00|3323.89|3315.19|3324.34|3315.64|3324.7|3316|3323.74|3315.04|30
1630405150000|2021-08-31 10:19:10|3324.51|3315.81|3324.51|3315.81|3324.86|3316.16|3323.51|3314.81|31
1630405160000|2021-08-31 10:19:20|3324.52|3315.82|3324.35|3315.65|3324.92|3316.22|3324.32|3315.62|35
1630405170000|2021-08-31 10:19:30|3324.36|3315.66|3323.33|3314.63|3324.62|3315.92|3323.24|3314.54|36
1630405180000|2021-08-31 10:19:40|3323.3|3314.6|3324.52|3315.82|3324.56|3315.86|3323.28|3314.58|36
1630405190000|2021-08-31 10:19:50|3324.61|3315.91|3326.56|3317.86|3326.61|3317.91|3324.19|3315.49|38
1630405200000|2021-08-31 10:20:00|3326.58|3317.88|3327.98|3319.28|3327.98|3319.28|3325.77|3317.07|33
1630405210000|2021-08-31 10:20:10|3327.85|3319.15|3328.85|3320.15|3328.85|3320.15|3327.66|3318.96|36
1630405220000|2021-08-31 10:20:20|3328.81|3320.11|3328.65|3319.95|3329.76|3321.06|3328.65|3319.95|32
1630405230000|2021-08-31 10:20:30|3328.52|3319.82|3330.6|3321.9|3330.6|3321.9|3328.52|3319.82|33
1630405240000|2021-08-31 10:20:40|3330.74|3322.04|3330.87|3322.17|3331.4|3322.7|3330.36|3321.66|33
1630405250000|2021-08-31 10:20:50|3331.15|3322.45|3331.15|3322.45|3332.03|3323.33|3330.87|3322.17|34
1630405260000|2021-08-31 10:21:00|3331.14|3322.44|3331.21|3322.51|3332.02|3323.32|3330.93|3322.23|29
1630405270000|2021-08-31 10:21:10|3331.42|3322.72|3331.97|3323.27|3332.55|3323.85|3331.22|3322.52|28
1630405280000|2021-08-31 10:21:20|3332.11|3323.41|3331.33|3322.63|3332.76|3324.06|3330.99|3322.29|36
1630405290000|2021-08-31 10:21:30|3331.15|3322.45|3331.66|3322.96|3331.66|3322.96|3331.14|3322.44|34
1630405300000|2021-08-31 10:21:40|3331.64|3322.94|3331.75|3323.05|3331.95|3323.25|3331.49|3322.79|35
1630405310000|2021-08-31 10:21:50|3331.69|3322.99|3329.41|3320.71|3331.8|3323.1|3329.41|3320.71|34
1630405320000|2021-08-31 10:22:00|3329.53|3320.83|3327.9|3319.2|3329.68|3320.98|3327.81|3319.11|38
1630405330000|2021-08-31 10:22:10|3327.91|3319.21|3330.64|3321.94|3330.66|3321.96|3327.83|3319.13|32
1630405340000|2021-08-31 10:22:20|3330.67|3321.97|3332.78|3324.08|3332.78|3324.08|3330.67|3321.97|29
1630405350000|2021-08-31 10:22:30|3332.71|3324.01|3331.72|3323.02|3333.07|3324.37|3331.5|3322.8|32
1630405360000|2021-08-31 10:22:40|3331.76|3323.06|3333.77|3325.07|3333.85|3325.15|3331.56|3322.86|32
1630405370000|2021-08-31 10:22:50|3333.76|3325.06|3331.19|3322.49|3333.79|3325.09|3331.19|3322.49|32
1630405380000|2021-08-31 10:23:00|3331.18|3322.48|3331.9|3323.2|3332.01|3323.31|3330.86|3322.16|33
1630405390000|2021-08-31 10:23:10|3331.94|3323.24|3332.31|3323.61|3333.11|3324.41|3331.88|3323.18|31
1630405400000|2021-08-31 10:23:20|3331.88|3323.18|3330.24|3321.54|3331.88|3323.18|3330|3321.3|35
1630405410000|2021-08-31 10:23:30|3330.27|3321.57|3329.1|3320.4|3330.27|3321.57|3328.95|3320.25|31
1630405420000|2021-08-31 10:23:40|3328.95|3320.25|3329.34|3320.64|3329.37|3320.67|3328.95|3320.25|30
1630405430000|2021-08-31 10:23:50|3329.82|3321.12|3331.15|3322.45|3331.59|3322.89|3329.82|3321.12|38
1630405440000|2021-08-31 10:24:00|3331.12|3322.42|3332.51|3323.81|3332.58|3323.88|3331.12|3322.42|34
1630405450000|2021-08-31 10:24:10|3332.46|3323.76|3333.83|3325.13|3334.02|3325.32|3332.46|3323.76|37
1630405460000|2021-08-31 10:24:20|3333.61|3324.91|3333.93|3325.23|3334.15|3325.45|3332.94|3324.24|33
1630405470000|2021-08-31 10:24:30|3333.91|3325.21|3333.55|3324.85|3334.58|3325.88|3333.3|3324.6|35
1630405480000|2021-08-31 10:24:40|3333.35|3324.65|3335.27|3326.57|3335.37|3326.67|3333.05|3324.35|34
1630405490000|2021-08-31 10:24:50|3335.43|3326.73|3335.49|3326.79|3335.71|3327.01|3335.01|3326.31|26
1630405500000|2021-08-31 10:25:00|3335.51|3326.81|3335.93|3327.23|3336.21|3327.51|3334.56|3325.86|39
1630405510000|2021-08-31 10:25:10|3335.87|3327.17|3334.25|3325.55|3336.57|3327.87|3334.25|3325.55|36
1630405520000|2021-08-31 10:25:20|3334.24|3325.54|3335.46|3326.76|3336.54|3327.84|3334.1|3325.4|37
1630405530000|2021-08-31 10:25:30|3335.47|3326.77|3335.45|3326.75|3336.47|3327.77|3335.28|3326.58|34
1630405540000|2021-08-31 10:25:40|3335.44|3326.74|3336.06|3327.36|3336.35|3327.65|3335.36|3326.66|30
1630405550000|2021-08-31 10:25:50|3335.65|3326.95|3335.34|3326.64|3336.13|3327.43|3335.26|3326.56|33
1630405560000|2021-08-31 10:26:00|3335.31|3326.61|3334.5|3325.8|3335.32|3326.62|3334.24|3325.54|32
1630405570000|2021-08-31 10:26:10|3334.28|3325.58|3334.46|3325.76|3334.66|3325.96|3333.3|3324.6|38
1630405580000|2021-08-31 10:26:20|3334.51|3325.81|3334.8|3326.1|3335.13|3326.43|3334.25|3325.55|32
1630405590000|2021-08-31 10:26:30|3334.96|3326.26|3335.25|3326.55|3335.32|3326.62|3334.85|3326.15|31
1630405600000|2021-08-31 10:26:40|3335.24|3326.54|3335.73|3327.03|3335.81|3327.11|3334.86|3326.16|36
1630405610000|2021-08-31 10:26:50|3335.49|3326.79|3335.65|3326.95|3336.05|3327.35|3335.28|3326.58|31
1630405620000|2021-08-31 10:27:00|3335.66|3326.96|3336.32|3327.62|3336.39|3327.69|3335.47|3326.77|31
1630405630000|2021-08-31 10:27:10|3336.16|3327.46|3336.66|3327.96|3336.66|3327.96|3336.06|3327.36|33
1630405640000|2021-08-31 10:27:20|3336.55|3327.85|3336.1|3327.4|3336.59|3327.89|3336.1|3327.4|27
1630405650000|2021-08-31 10:27:30|3336.25|3327.55|3333.91|3325.21|3337.12|3328.42|3333.84|3325.14|38
1630405660000|2021-08-31 10:27:40|3334|3325.3|3334.12|3325.42|3334.39|3325.69|3333.86|3325.16|37
1630405670000|2021-08-31 10:27:50|3334.13|3325.43|3334.06|3325.36|3335.2|3326.5|3333.92|3325.22|35
1630405680000|2021-08-31 10:28:00|3334.04|3325.34|3334.41|3325.71|3334.64|3325.94|3333.58|3324.88|34
1630405690000|2021-08-31 10:28:10|3334.46|3325.76|3334.61|3325.91|3335.14|3326.44|3334.46|3325.76|28
1630405700000|2021-08-31 10:28:20|3334.59|3325.89|3334.88|3326.18|3334.95|3326.25|3334.51|3325.81|21
1630405710000|2021-08-31 10:28:30|3334.87|3326.17|3335.44|3326.74|3335.44|3326.74|3334.86|3326.16|23
1630405720000|2021-08-31 10:28:40|3335.49|3326.79|3335.4|3326.7|3335.49|3326.79|3335.38|3326.68|8
1630405730000|2021-08-31 10:28:50|3335.39|3326.69|3334.25|3325.55|3335.39|3326.69|3334.14|3325.44|22
1630405740000|2021-08-31 10:29:00|3334.22|3325.52|3333.84|3325.14|3334.47|3325.77|3333.79|3325.09|20
1630405750000|2021-08-31 10:29:10|3333.89|3325.19|3332.49|3323.79|3333.89|3325.19|3331.32|3322.62|32
1630405760000|2021-08-31 10:29:20|3332.44|3323.74|3335.28|3326.58|3335.36|3326.66|3332.44|3323.74|34
1630405770000|2021-08-31 10:29:30|3335.27|3326.57|3335.13|3326.43|3335.4|3326.7|3335.1|3326.4|18
1630405780000|2021-08-31 10:29:40|3335.11|3326.41|3335.21|3326.51|3335.23|3326.53|3335.11|3326.41|11
1630405790000|2021-08-31 10:29:50|3335.19|3326.49|3336.67|3327.97|3336.67|3327.97|3335.08|3326.38|37
1630405800000|2021-08-31 10:30:00|3336.55|3327.85|3333.34|3324.64|3336.55|3327.85|3333.19|3324.49|29
1630405810000|2021-08-31 10:30:10|3333.35|3324.65|3333.24|3324.54|3333.35|3324.65|3332.71|3324.01|36
1630405820000|2021-08-31 10:30:20|3333.26|3324.56|3333.05|3324.35|3333.43|3324.73|3332.98|3324.28|29
1630405830000|2021-08-31 10:30:30|3333.06|3324.36|3331.34|3322.64|3333.06|3324.36|3331.31|3322.61|29
1630405840000|2021-08-31 10:30:40|3331.47|3322.77|3332.65|3323.95|3332.91|3324.21|3331.41|3322.71|32
1630405850000|2021-08-31 10:30:50|3332.7|3324|3334.62|3325.92|3334.87|3326.17|3332.61|3323.91|37
1630405860000|2021-08-31 10:31:00|3334.57|3325.87|3335.25|3326.55|3335.69|3326.99|3333.51|3324.81|37
1630405870000|2021-08-31 10:31:10|3335.24|3326.54|3333.16|3324.46|3335.67|3326.97|3333.16|3324.46|36
1630405880000|2021-08-31 10:31:20|3333.2|3324.5|3334.74|3326.04|3335.45|3326.75|3333.2|3324.5|39
1630405890000|2021-08-31 10:31:30|3334.57|3325.87|3334.9|3326.2|3335.26|3326.56|3334.24|3325.54|35
1630405900000|2021-08-31 10:31:40|3334.84|3326.14|3335.53|3326.83|3335.53|3326.83|3334.7|3326|30
1630405910000|2021-08-31 10:31:50|3335.42|3326.72|3336.45|3327.75|3337.49|3328.79|3335.23|3326.53|30
1630405920000|2021-08-31 10:32:00|3336.21|3327.51|3336.1|3327.4|3336.54|3327.84|3336.1|3327.4|27
1630405930000|2021-08-31 10:32:10|3336.41|3327.71|3337.96|3329.26|3337.96|3329.26|3336.19|3327.49|33
1630405940000|2021-08-31 10:32:20|3337.91|3329.21|3337.8|3329.1|3338.08|3329.38|3337.8|3329.1|28
1630405950000|2021-08-31 10:32:30|3337.96|3329.26|3337.57|3328.87|3338.28|3329.58|3336.73|3328.03|26
1630405960000|2021-08-31 10:32:40|3337.49|3328.79|3337.68|3328.98|3338.23|3329.53|3336.75|3328.05|16
1630405970000|2021-08-31 10:32:50|3338.18|3329.48|3336.66|3327.96|3338.18|3329.48|3336.42|3327.72|30
1630405980000|2021-08-31 10:33:00|3336.59|3327.89|3334.9|3326.2|3336.66|3327.96|3334.84|3326.14|31
1630405990000|2021-08-31 10:33:10|3334.87|3326.17|3335.05|3326.35|3335.05|3326.35|3333.22|3324.52|36
1630406000000|2021-08-31 10:33:20|3335.03|3326.33|3336.53|3327.83|3336.53|3327.83|3335.03|3326.33|34
1630406010000|2021-08-31 10:33:30|3336.59|3327.89|3337.57|3328.87|3337.57|3328.87|3336.3|3327.6|17
1630406020000|2021-08-31 10:33:40|3337.4|3328.7|3337.41|3328.71|3337.56|3328.86|3337.12|3328.42|21
1630406030000|2021-08-31 10:33:50|3337.2|3328.5|3337.14|3328.44|3337.44|3328.74|3337.14|3328.44|19
1630406040000|2021-08-31 10:34:00|3337.16|3328.46|3337.34|3328.64|3337.46|3328.76|3337.1|3328.4|14
1630406050000|2021-08-31 10:34:10|3337.4|3328.7|3337.15|3328.45|3337.54|3328.84|3337.05|3328.35|20
1630406060000|2021-08-31 10:34:20|3337.28|3328.58|3337.75|3329.05|3338.35|3329.65|3337.14|3328.44|28
1630406070000|2021-08-31 10:34:30|3337.53|3328.83|3337.5|3328.8|3338.37|3329.67|3336.82|3328.12|27
1630406080000|2021-08-31 10:34:40|3337.52|3328.82|3337.6|3328.9|3337.6|3328.9|3337.15|3328.45|19
1630406090000|2021-08-31 10:34:50|3337.48|3328.78|3339.27|3330.57|3339.6|3330.9|3337.4|3328.7|22
1630406100000|2021-08-31 10:35:00|3339.4|3330.7|3339.13|3330.43|3339.57|3330.87|3339.13|3330.43|22
1630406110000|2021-08-31 10:35:10|3339.1|3330.4|3339.53|3330.83|3339.63|3330.93|3338.72|3330.02|35
1630406120000|2021-08-31 10:35:20|3339.58|3330.88|3337.77|3329.07|3339.6|3330.9|3337.63|3328.93|40
1630406130000|2021-08-31 10:35:30|3337.91|3329.21|3336.59|3327.89|3338.2|3329.5|3336.57|3327.87|34
1630406140000|2021-08-31 10:35:40|3336.56|3327.86|3336.31|3327.61|3336.6|3327.9|3336.28|3327.58|29
1630406150000|2021-08-31 10:35:50|3336.43|3327.73|3336.77|3328.07|3337.4|3328.7|3336.43|3327.73|27
1630406160000|2021-08-31 10:36:00|3336.8|3328.1|3337.15|3328.45|3337.21|3328.51|3336.8|3328.1|22
1630406170000|2021-08-31 10:36:10|3337.16|3328.46|3337.27|3328.57|3337.33|3328.63|3337.06|3328.36|26
1630406180000|2021-08-31 10:36:20|3337.19|3328.49|3336.83|3328.13|3337.3|3328.6|3336.69|3327.99|26
1630406190000|2021-08-31 10:36:30|3336.82|3328.12|3335.89|3327.19|3336.83|3328.13|3335.89|3327.19|17
1630406200000|2021-08-31 10:36:40|3335.99|3327.29|3337|3328.3|3337|3328.3|3335.45|3326.75|27
1630406210000|2021-08-31 10:36:50|3336.84|3328.14|3336.88|3328.18|3337.15|3328.45|3336.54|3327.84|34
1630406220000|2021-08-31 10:37:00|3336.85|3328.15|3336.44|3327.74|3337.17|3328.47|3336.44|3327.74|37
1630406230000|2021-08-31 10:37:10|3336.14|3327.44|3335.58|3326.88|3336.14|3327.44|3335.26|3326.56|35
1630406240000|2021-08-31 10:37:20|3335.59|3326.89|3336.4|3327.7|3336.4|3327.7|3335.59|3326.89|31
1630406250000|2021-08-31 10:37:30|3336.51|3327.81|3337.25|3328.55|3337.33|3328.63|3336.51|3327.81|35
1630406260000|2021-08-31 10:37:40|3337.23|3328.53|3336.6|3327.9|3337.36|3328.66|3336.6|3327.9|34
1630406270000|2021-08-31 10:37:50|3336.56|3327.86|3336.33|3327.63|3337.16|3328.46|3336.33|3327.63|37
1630406280000|2021-08-31 10:38:00|3336.38|3327.68|3335.72|3327.02|3336.43|3327.73|3335.49|3326.79|31
1630406290000|2021-08-31 10:38:10|3335.71|3327.01|3335.55|3326.85|3335.87|3327.17|3335.45|3326.75|38
1630406300000|2021-08-31 10:38:20|3335.63|3326.93|3335.78|3327.08|3335.78|3327.08|3335.53|3326.83|36
1630406310000|2021-08-31 10:38:30|3335.72|3327.02|3333.19|3324.49|3335.87|3327.17|3333.19|3324.49|32
1630406320000|2021-08-31 10:38:40|3333.18|3324.48|3332.49|3323.79|3333.18|3324.48|3332.47|3323.77|27
1630406330000|2021-08-31 10:38:50|3332.58|3323.88|3332.31|3323.61|3332.58|3323.88|3332.14|3323.44|29
1630406340000|2021-08-31 10:39:00|3332.37|3323.67|3331.95|3323.25|3332.62|3323.92|3331.95|3323.25|30
1630406350000|2021-08-31 10:39:10|3331.92|3323.22|3330.65|3321.95|3331.93|3323.23|3330.08|3321.38|36
1630406360000|2021-08-31 10:39:20|3330.43|3321.73|3331.78|3323.08|3331.8|3323.1|3330.24|3321.54|36
1630406370000|2021-08-31 10:39:30|3331.75|3323.05|3333.03|3324.33|3333.31|3324.61|3331.75|3323.05|34
1630406380000|2021-08-31 10:39:40|3333.02|3324.32|3332.52|3323.82|3333.02|3324.32|3332.2|3323.5|30
1630406390000|2021-08-31 10:39:50|3332.51|3323.81|3333.69|3324.99|3333.69|3324.99|3332.37|3323.67|33
1630406400000|2021-08-31 10:40:00|3333.58|3324.88|3333.26|3324.56|3333.58|3324.88|3333.17|3324.47|36
1630406410000|2021-08-31 10:40:10|3333.33|3324.63|3333.61|3324.91|3333.61|3324.91|3333.06|3324.36|34
1630406420000|2021-08-31 10:40:20|3333.58|3324.88|3334.18|3325.48|3334.31|3325.61|3333.58|3324.88|31
1630406430000|2021-08-31 10:40:30|3334.12|3325.42|3334.04|3325.34|3334.14|3325.44|3334|3325.3|25
1630406440000|2021-08-31 10:40:40|3334|3325.3|3334.47|3325.77|3334.83|3326.13|3333.98|3325.28|20
1630406450000|2021-08-31 10:40:50|3334.91|3326.21|3334.38|3325.68|3335.04|3326.34|3334.02|3325.32|29
1630406460000|2021-08-31 10:41:00|3334.41|3325.71|3335.84|3327.14|3335.85|3327.15|3334.07|3325.37|32
1630406470000|2021-08-31 10:41:10|3335.93|3327.23|3336.24|3327.54|3336.32|3327.62|3335.93|3327.23|24
1630406480000|2021-08-31 10:41:20|3336.25|3327.55|3337.01|3328.31|3337.07|3328.37|3336.21|3327.51|34
1630406490000|2021-08-31 10:41:30|3337.06|3328.36|3338.3|3329.6|3338.47|3329.77|3337.06|3328.36|31
1630406500000|2021-08-31 10:41:40|3338.56|3329.86|3338.63|3329.93|3338.83|3330.13|3338.29|3329.59|31
1630406510000|2021-08-31 10:41:50|3338.6|3329.9|3338.67|3329.97|3338.88|3330.18|3338.33|3329.63|22
1630406520000|2021-08-31 10:42:00|3338.59|3329.89|3339.7|3331|3340.03|3331.33|3338.59|3329.89|23
1630406530000|2021-08-31 10:42:10|3340.13|3331.43|3340.68|3331.98|3341.22|3332.52|3339.44|3330.74|28
1630406540000|2021-08-31 10:42:20|3340.07|3331.37|3341.74|3333.04|3342.24|3333.54|3339.89|3331.19|36
1630406550000|2021-08-31 10:42:30|3341.73|3333.03|3341.79|3333.09|3341.8|3333.1|3340.51|3331.81|37
1630406560000|2021-08-31 10:42:40|3341.82|3333.12|3341.66|3332.96|3343.01|3334.31|3341.66|3332.96|39
1630406570000|2021-08-31 10:42:50|3341.68|3332.98|3341.37|3332.67|3341.98|3333.28|3341.03|3332.33|36
1630406580000|2021-08-31 10:43:00|3341.34|3332.64|3339.99|3331.29|3341.34|3332.64|3339.88|3331.18|38
1630406590000|2021-08-31 10:43:10|3340.05|3331.35|3340.1|3331.4|3340.1|3331.4|3338.06|3329.36|38
1630406600000|2021-08-31 10:43:20|3340.12|3331.42|3340.82|3332.12|3341.28|3332.58|3339.85|3331.15|39
1630406610000|2021-08-31 10:43:30|3340.81|3332.11|3340.89|3332.19|3340.89|3332.19|3339.9|3331.2|36
1630406620000|2021-08-31 10:43:40|3341.04|3332.34|3342.21|3333.51|3342.24|3333.54|3340.84|3332.14|38
1630406630000|2021-08-31 10:43:50|3342.23|3333.53|3342.89|3334.19|3343.19|3334.49|3342.18|3333.48|39
1630406640000|2021-08-31 10:44:00|3342.9|3334.2|3343.5|3334.8|3344.01|3335.31|3342.83|3334.13|28
1630406650000|2021-08-31 10:44:10|3343.68|3334.98|3345.51|3336.81|3345.71|3337.01|3343.5|3334.8|32
1630406660000|2021-08-31 10:44:20|3345.69|3336.99|3346.78|3338.08|3347.26|3338.56|3345.31|3336.61|25
1630406670000|2021-08-31 10:44:30|3346.85|3338.15|3348.8|3340.1|3348.81|3340.11|3346.78|3338.08|26
1630406680000|2021-08-31 10:44:40|3348.82|3340.12|3350.05|3341.35|3350.48|3341.78|3348.79|3340.09|30
1630406690000|2021-08-31 10:44:50|3350.06|3341.36|3350.97|3342.27|3351.39|3342.69|3350.01|3341.31|31
1630406700000|2021-08-31 10:45:00|3351.4|3342.7|3352.72|3344.02|3352.72|3344.02|3351.2|3342.5|39
1630406710000|2021-08-31 10:45:10|3352.73|3344.03|3353.41|3344.71|3353.85|3345.15|3352.71|3344.01|38
1630406720000|2021-08-31 10:45:20|3353.42|3344.72|3354.42|3345.72|3354.74|3346.04|3353.22|3344.52|36
1630406730000|2021-08-31 10:45:30|3354.54|3345.84|3355.46|3346.76|3355.46|3346.76|3354.24|3345.54|38
1630406740000|2021-08-31 10:45:40|3355.36|3346.66|3356.58|3347.88|3357.22|3348.52|3355.28|3346.58|34
1630406750000|2021-08-31 10:45:50|3356.99|3348.29|3360.31|3351.61|3360.52|3351.82|3356.68|3347.98|35
1630406760000|2021-08-31 10:46:00|3360.29|3351.59|3360.13|3351.43|3360.68|3351.98|3359.99|3351.29|37
1630406770000|2021-08-31 10:46:10|3360.27|3351.57|3357.41|3348.71|3360.27|3351.57|3357.39|3348.69|41
1630406780000|2021-08-31 10:46:20|3357.46|3348.76|3354.83|3346.13|3357.46|3348.76|3354.62|3345.92|38
1630406790000|2021-08-31 10:46:30|3354.68|3345.98|3356.35|3347.65|3356.35|3347.65|3354.29|3345.59|38
1630406800000|2021-08-31 10:46:40|3356.07|3347.37|3357.2|3348.5|3357.2|3348.5|3356.07|3347.37|33
1630406810000|2021-08-31 10:46:50|3357.19|3348.49|3358.8|3350.1|3358.82|3350.12|3357.09|3348.39|37
1630406820000|2021-08-31 10:47:00|3358.84|3350.14|3359.71|3351.01|3359.76|3351.06|3358.67|3349.97|34
1630406830000|2021-08-31 10:47:10|3359.57|3350.87|3360.43|3351.73|3360.52|3351.82|3359.19|3350.49|37
1630406840000|2021-08-31 10:47:20|3360.52|3351.82|3359.87|3351.17|3360.55|3351.85|3359.16|3350.46|39
1630406850000|2021-08-31 10:47:30|3359.9|3351.2|3358.31|3349.61|3359.97|3351.27|3357.43|3348.73|36
1630406860000|2021-08-31 10:47:40|3358.4|3349.7|3356.14|3347.44|3358.4|3349.7|3355.9|3347.2|31
1630406870000|2021-08-31 10:47:50|3356.02|3347.32|3355.6|3346.9|3356.13|3347.43|3354.13|3345.43|36
1630406880000|2021-08-31 10:48:00|3355.52|3346.82|3355.4|3346.7|3355.62|3346.92|3354.93|3346.23|37
1630406890000|2021-08-31 10:48:10|3355.41|3346.71|3354.52|3345.82|3355.41|3346.71|3354.52|3345.82|37
1630406900000|2021-08-31 10:48:20|3354.42|3345.72|3353.76|3345.06|3354.63|3345.93|3353.76|3345.06|32
1630406910000|2021-08-31 10:48:30|3353.91|3345.21|3354.38|3345.68|3354.8|3346.1|3353.69|3344.99|34
1630406920000|2021-08-31 10:48:40|3354.36|3345.66|3353.75|3345.05|3354.72|3346.02|3353.75|3345.05|36
1630406930000|2021-08-31 10:48:50|3353.76|3345.06|3352.21|3343.51|3353.81|3345.11|3351.8|3343.1|32
1630406940000|2021-08-31 10:49:00|3352.38|3343.68|3351.08|3342.38|3352.38|3343.68|3350.81|3342.11|35
1630406950000|2021-08-31 10:49:10|3351.04|3342.34|3350.94|3342.24|3351.22|3342.52|3350.51|3341.81|33
1630406960000|2021-08-31 10:49:20|3350.81|3342.11|3352.14|3343.44|3352.26|3343.56|3350.71|3342.01|37
1630406970000|2021-08-31 10:49:30|3352.13|3343.43|3351.58|3342.88|3352.24|3343.54|3351.52|3342.82|32
1630406980000|2021-08-31 10:49:40|3352.07|3343.37|3353.81|3345.11|3353.81|3345.11|3352.07|3343.37|34
1630406990000|2021-08-31 10:49:50|3353.87|3345.17|3352.93|3344.23|3353.88|3345.18|3352.05|3343.35|36
1630407000000|2021-08-31 10:50:00|3353.13|3344.43|3351.37|3342.67|3353.73|3345.03|3351.37|3342.67|38
1630407010000|2021-08-31 10:50:10|3351.36|3342.66|3349.92|3341.22|3351.37|3342.67|3349.92|3341.22|33
1630407020000|2021-08-31 10:50:20|3349.88|3341.18|3349.9|3341.2|3350.05|3341.35|3349.58|3340.88|25
1630407030000|2021-08-31 10:50:30|3349.88|3341.18|3349.86|3341.16|3349.97|3341.27|3349.38|3340.68|34
1630407040000|2021-08-31 10:50:40|3349.66|3340.96|3349.19|3340.49|3349.67|3340.97|3349.17|3340.47|36
1630407050000|2021-08-31 10:50:50|3349.44|3340.74|3348.17|3339.47|3349.54|3340.84|3348.17|3339.47|31
1630407060000|2021-08-31 10:51:00|3348.23|3339.53|3348.56|3339.86|3348.78|3340.08|3347.37|3338.67|31
1630407070000|2021-08-31 10:51:10|3348.48|3339.78|3347.9|3339.2|3348.56|3339.86|3347.68|3338.98|32
1630407080000|2021-08-31 10:51:20|3347.91|3339.21|3347.42|3338.72|3347.93|3339.23|3347.35|3338.65|30
1630407090000|2021-08-31 10:51:30|3347.49|3338.79|3345.27|3336.57|3347.49|3338.79|3345.04|3336.34|35
1630407100000|2021-08-31 10:51:40|3345.19|3336.49|3344.87|3336.17|3345.56|3336.86|3344.87|3336.17|30
1630407110000|2021-08-31 10:51:50|3344.85|3336.15|3343.36|3334.66|3344.85|3336.15|3342.22|3333.52|32
1630407120000|2021-08-31 10:52:00|3343.41|3334.71|3344.78|3336.08|3344.91|3336.21|3342.4|3333.7|37
1630407130000|2021-08-31 10:52:10|3344.82|3336.12|3344.31|3335.61|3345.45|3336.75|3344.18|3335.48|38
1630407140000|2021-08-31 10:52:20|3344.25|3335.55|3343.71|3335.01|3344.8|3336.1|3343.58|3334.88|34
1630407150000|2021-08-31 10:52:30|3343.83|3335.13|3342.57|3333.87|3343.93|3335.23|3342.55|3333.85|29
1630407160000|2021-08-31 10:52:40|3342.56|3333.86|3341.5|3332.8|3342.94|3334.24|3341.48|3332.78|35
1630407170000|2021-08-31 10:52:50|3341.44|3332.74|3340.04|3331.34|3341.44|3332.74|3339.68|3330.98|22
1630407180000|2021-08-31 10:53:00|3339.99|3331.29|3339.91|3331.21|3340.91|3332.21|3339.74|3331.04|27
1630407190000|2021-08-31 10:53:10|3339.64|3330.94|3338.96|3330.26|3339.98|3331.28|3338.82|3330.12|34
1630407200000|2021-08-31 10:53:20|3339.14|3330.44|3340.55|3331.85|3340.55|3331.85|3338.9|3330.2|31
1630407210000|2021-08-31 10:53:30|3340.56|3331.86|3340.3|3331.6|3341.39|3332.69|3339.93|3331.23|34
1630407220000|2021-08-31 10:53:40|3340.4|3331.7|3340.79|3332.09|3341.34|3332.64|3340.3|3331.6|36
1630407230000|2021-08-31 10:53:50|3340.76|3332.06|3341.98|3333.28|3341.98|3333.28|3340.76|3332.06|34
1630407240000|2021-08-31 10:54:00|3341.79|3333.09|3343.15|3334.45|3343.15|3334.45|3341.79|3333.09|26
1630407250000|2021-08-31 10:54:10|3343.01|3334.31|3337.6|3328.9|3343.01|3334.31|3337.58|3328.88|33
1630407260000|2021-08-31 10:54:20|3337.53|3328.83|3336.74|3328.04|3337.58|3328.88|3336.44|3327.74|36
1630407270000|2021-08-31 10:54:30|3336.67|3327.97|3337.23|3328.53|3338.8|3330.1|3336.66|3327.96|34
1630407280000|2021-08-31 10:54:40|3337.26|3328.56|3337.74|3329.04|3338.01|3329.31|3337.26|3328.56|37
1630407290000|2021-08-31 10:54:50|3337.88|3329.18|3337.97|3329.27|3338.09|3329.39|3337.71|3329.01|36
1630407300000|2021-08-31 10:55:00|3337.92|3329.22|3336.58|3327.88|3338.92|3330.22|3336.58|3327.88|33
1630407310000|2021-08-31 10:55:10|3335.88|3327.18|3333.52|3324.82|3336.58|3327.88|3333.47|3324.77|29
1630407320000|2021-08-31 10:55:20|3333.25|3324.55|3333.28|3324.58|3333.73|3325.03|3332.97|3324.27|33
1630407330000|2021-08-31 10:55:30|3333.36|3324.66|3332.63|3323.93|3333.36|3324.66|3332.4|3323.7|31
1630407340000|2021-08-31 10:55:40|3332.7|3324|3336.18|3327.48|3336.69|3327.99|3332.68|3323.98|39
1630407350000|2021-08-31 10:55:50|3336.1|3327.4|3336.26|3327.56|3337.4|3328.7|3335.96|3327.26|40
1630407360000|2021-08-31 10:56:00|3336.32|3327.62|3334.53|3325.83|3336.41|3327.71|3334.53|3325.83|40
1630407370000|2021-08-31 10:56:10|3334.52|3325.82|3334.5|3325.8|3335.23|3326.53|3334.5|3325.8|30
1630407380000|2021-08-31 10:56:20|3334.35|3325.65|3333.56|3324.86|3334.49|3325.79|3333.22|3324.52|34
1630407390000|2021-08-31 10:56:30|3333.54|3324.84|3332.21|3323.51|3333.59|3324.89|3332.21|3323.51|26
1630407400000|2021-08-31 10:56:40|3332.54|3323.84|3332.5|3323.8|3332.83|3324.13|3332.1|3323.4|30
1630407410000|2021-08-31 10:56:50|3332.56|3323.86|3332.25|3323.55|3332.56|3323.86|3331.68|3322.98|28
1630407420000|2021-08-31 10:57:00|3332.19|3323.49|3333.54|3324.84|3333.55|3324.85|3332.17|3323.47|25
1630407430000|2021-08-31 10:57:10|3333.46|3324.76|3334.56|3325.86|3335.05|3326.35|3333.46|3324.76|37
1630407440000|2021-08-31 10:57:20|3334.44|3325.74|3333.38|3324.68|3334.44|3325.74|3333.1|3324.4|26
1630407450000|2021-08-31 10:57:30|3333.14|3324.44|3334.2|3325.5|3334.25|3325.55|3332.82|3324.12|35
1630407460000|2021-08-31 10:57:40|3334.25|3325.55|3334.22|3325.52|3334.33|3325.63|3333.8|3325.1|24
1630407470000|2021-08-31 10:57:50|3334.06|3325.36|3333.74|3325.04|3334.08|3325.38|3332.93|3324.23|29
1630407480000|2021-08-31 10:58:00|3333.68|3324.98|3334.24|3325.54|3334.25|3325.55|3333.52|3324.82|30
1630407490000|2021-08-31 10:58:10|3334.25|3325.55|3336.11|3327.41|3336.17|3327.47|3334.09|3325.39|33
1630407500000|2021-08-31 10:58:20|3336.08|3327.38|3336.16|3327.46|3336.2|3327.5|3336.08|3327.38|28
1630407510000|2021-08-31 10:58:30|3336.21|3327.51|3334.93|3326.23|3336.27|3327.57|3334.9|3326.2|36
1630407520000|2021-08-31 10:58:40|3334.96|3326.26|3334.81|3326.11|3335.02|3326.32|3334.79|3326.09|31
1630407530000|2021-08-31 10:58:50|3334.74|3326.04|3334.74|3326.04|3334.9|3326.2|3334.59|3325.89|37
1630407540000|2021-08-31 10:59:00|3334.87|3326.17|3334.94|3326.24|3335.12|3326.42|3334.62|3325.92|30
1630407550000|2021-08-31 10:59:10|3335.33|3326.63|3337.37|3328.67|3337.37|3328.67|3335.33|3326.63|36
1630407560000|2021-08-31 10:59:20|3337.54|3328.84|3337.24|3328.54|3337.54|3328.84|3337.15|3328.45|35
1630407570000|2021-08-31 10:59:30|3337.25|3328.55|3336.37|3327.67|3337.25|3328.55|3335.85|3327.15|30
1630407580000|2021-08-31 10:59:40|3336.43|3327.73|3335.97|3327.27|3336.5|3327.8|3335.3|3326.6|38
1630407590000|2021-08-31 10:59:50|3335.94|3327.24|3337.44|3328.74|3337.63|3328.93|3335.94|3327.24|38
1630407600000|2021-08-31 11:00:00|3337.47|3328.77|3336.4|3327.7|3337.51|3328.81|3336.37|3327.67|32
1630407610000|2021-08-31 11:00:10|3336.51|3327.81|3334.69|3325.99|3336.62|3327.92|3334.46|3325.76|33
1630407620000|2021-08-31 11:00:20|3334.93|3326.23|3334.96|3326.26|3334.96|3326.26|3334.63|3325.93|12
1630407630000|2021-08-31 11:00:30|3334.92|3326.22|3332.62|3323.92|3334.92|3326.22|3332.54|3323.84|32
1630407640000|2021-08-31 11:00:40|3332.66|3323.96|3331.84|3323.14|3332.66|3323.96|3331.62|3322.92|29
1630407650000|2021-08-31 11:00:50|3331.22|3322.52|3331.65|3322.95|3331.96|3323.26|3331.04|3322.34|27
1630407660000|2021-08-31 11:01:00|3331.72|3323.02|3329.94|3321.24|3331.81|3323.11|3329.9|3321.2|33
1630407670000|2021-08-31 11:01:10|3329.88|3321.18|3329.28|3320.58|3329.88|3321.18|3328.62|3319.92|37
1630407680000|2021-08-31 11:01:20|3329.39|3320.69|3332.61|3323.91|3332.67|3323.97|3328.97|3320.27|35
1630407690000|2021-08-31 11:01:30|3332.54|3323.84|3332.47|3323.77|3333.14|3324.44|3332.45|3323.75|27
1630407700000|2021-08-31 11:01:40|3332.52|3323.82|3334.76|3326.06|3334.78|3326.08|3332.52|3323.82|31
1630407710000|2021-08-31 11:01:50|3334.77|3326.07|3333.19|3324.49|3335.56|3326.86|3333.19|3324.49|34
1630407720000|2021-08-31 11:02:00|3333.22|3324.52|3332.17|3323.47|3333.22|3324.52|3331.08|3322.38|38
1630407730000|2021-08-31 11:02:10|3332.14|3323.44|3333.07|3324.37|3333.67|3324.97|3332.14|3323.44|35
1630407740000|2021-08-31 11:02:20|3333.08|3324.38|3332.5|3323.8|3333.09|3324.39|3332.32|3323.62|39
1630407750000|2021-08-31 11:02:30|3332.62|3323.92|3331.74|3323.04|3332.68|3323.98|3331.38|3322.68|36
1630407760000|2021-08-31 11:02:40|3331.84|3323.14|3331.16|3322.46|3331.87|3323.17|3330.7|3322|38
1630407770000|2021-08-31 11:02:50|3331.18|3322.48|3330.58|3321.88|3331.29|3322.59|3330.54|3321.84|37
1630407780000|2021-08-31 11:03:00|3330.4|3321.7|3331.43|3322.73|3331.82|3323.12|3330.27|3321.57|36
1630407790000|2021-08-31 11:03:10|3331.44|3322.74|3333.12|3324.42|3333.27|3324.57|3331.41|3322.71|35
1630407800000|2021-08-31 11:03:20|3333.08|3324.38|3335.96|3327.26|3336.04|3327.34|3333.08|3324.38|32
1630407810000|2021-08-31 11:03:30|3335.99|3327.29|3335.24|3326.54|3336.78|3328.08|3335.1|3326.4|26
1630407820000|2021-08-31 11:03:40|3335.49|3326.79|3334.77|3326.07|3336.24|3327.54|3334.69|3325.99|36
1630407830000|2021-08-31 11:03:50|3334.85|3326.15|3333.73|3325.03|3335.24|3326.54|3333.69|3324.99|33
1630407840000|2021-08-31 11:04:00|3334.3|3325.6|3335.44|3326.74|3335.7|3327|3334.3|3325.6|30
1630407850000|2021-08-31 11:04:10|3335.43|3326.73|3335.07|3326.37|3336.15|3327.45|3334.83|3326.13|35
1630407860000|2021-08-31 11:04:20|3336.18|3327.48|3337.02|3328.32|3337.21|3328.51|3335.83|3327.13|34
1630407870000|2021-08-31 11:04:30|3337.09|3328.39|3339.1|3330.4|3339.3|3330.6|3337.09|3328.39|32
1630407880000|2021-08-31 11:04:40|3339.38|3330.68|3342.21|3333.51|3342.21|3333.51|3339.38|3330.68|34
1630407890000|2021-08-31 11:04:50|3342.26|3333.56|3342.36|3333.66|3343.7|3335|3342.26|3333.56|24
1630407900000|2021-08-31 11:05:00|3343.91|3335.21|3345.95|3337.25|3346.2|3337.5|3343.21|3334.51|37
1630407910000|2021-08-31 11:05:10|3346.36|3337.66|3345.69|3336.99|3347.76|3339.06|3345.69|3336.99|33
1630407920000|2021-08-31 11:05:20|3345.73|3337.03|3345.19|3336.49|3347.27|3338.57|3345.19|3336.49|36
1630407930000|2021-08-31 11:05:30|3345.2|3336.5|3343.82|3335.12|3345.6|3336.9|3343.65|3334.95|34
1630407940000|2021-08-31 11:05:40|3343.92|3335.22|3345.52|3336.82|3345.79|3337.09|3343.74|3335.04|34
1630407950000|2021-08-31 11:05:50|3345.55|3336.85|3345.57|3336.87|3345.68|3336.98|3345.43|3336.73|32
1630407960000|2021-08-31 11:06:00|3345.55|3336.85|3348.32|3339.62|3348.32|3339.62|3345.46|3336.76|34
1630407970000|2021-08-31 11:06:10|3348.34|3339.64|3348|3339.3|3348.39|3339.69|3345.92|3337.22|35
1630407980000|2021-08-31 11:06:20|3347.97|3339.27|3348.7|3340|3348.96|3340.26|3347.71|3339.01|27
1630407990000|2021-08-31 11:06:30|3348.75|3340.05|3347.51|3338.81|3348.75|3340.05|3346.89|3338.19|35
1630408000000|2021-08-31 11:06:40|3347.35|3338.65|3346.74|3338.04|3347.37|3338.67|3346.08|3337.38|27
1630408010000|2021-08-31 11:06:50|3346.77|3338.07|3346.06|3337.36|3346.88|3338.18|3346.06|3337.36|36
1630408020000|2021-08-31 11:07:00|3346.14|3337.44|3345.68|3336.98|3346.19|3337.49|3345.45|3336.75|28
1630408030000|2021-08-31 11:07:10|3345.28|3336.58|3343.53|3334.83|3345.43|3336.73|3343.53|3334.83|23
1630408040000|2021-08-31 11:07:20|3343.46|3334.76|3344.81|3336.11|3344.88|3336.18|3343.32|3334.62|30
1630408050000|2021-08-31 11:07:30|3344.79|3336.09|3344.7|3336|3345.14|3336.44|3344.56|3335.86|34
1630408060000|2021-08-31 11:07:40|3344.83|3336.13|3344.64|3335.94|3345.12|3336.42|3344.64|3335.94|31
1630408070000|2021-08-31 11:07:50|3344.66|3335.96|3344.55|3335.85|3344.75|3336.05|3344.48|3335.78|14
1630408080000|2021-08-31 11:08:00|3344.68|3335.98|3344.16|3335.46|3344.7|3336|3344.06|3335.36|21
1630408090000|2021-08-31 11:08:10|3344.09|3335.39|3343.25|3334.55|3344.1|3335.4|3343.16|3334.46|33
1630408100000|2021-08-31 11:08:20|3343.19|3334.49|3343.22|3334.52|3343.35|3334.65|3343.18|3334.48|33
1630408110000|2021-08-31 11:08:30|3343.21|3334.51|3342.17|3333.47|3343.3|3334.6|3342.16|3333.46|33
1630408120000|2021-08-31 11:08:40|3342.16|3333.46|3341.44|3332.74|3342.17|3333.47|3341.44|3332.74|29
1630408130000|2021-08-31 11:08:50|3341.45|3332.75|3343.62|3334.92|3343.62|3334.92|3341.45|3332.75|25
1630408140000|2021-08-31 11:09:00|3343.72|3335.02|3343.15|3334.45|3344.08|3335.38|3342.89|3334.19|31
1630408150000|2021-08-31 11:09:10|3343.17|3334.47|3342.44|3333.74|3343.17|3334.47|3342.23|3333.53|25
1630408160000|2021-08-31 11:09:20|3342.49|3333.79|3343.52|3334.82|3343.68|3334.98|3342.33|3333.63|37
1630408170000|2021-08-31 11:09:30|3343.53|3334.83|3342.03|3333.33|3343.6|3334.9|3341.99|3333.29|35
1630408180000|2021-08-31 11:09:40|3342.14|3333.44|3342.7|3334|3342.79|3334.09|3341.97|3333.27|32
1630408190000|2021-08-31 11:09:50|3342.71|3334.01|3342.75|3334.05|3342.82|3334.12|3342.64|3333.94|29
1630408200000|2021-08-31 11:10:00|3342.78|3334.08|3340.79|3332.09|3342.78|3334.08|3340.79|3332.09|27
1630408210000|2021-08-31 11:10:10|3340.78|3332.08|3340.6|3331.9|3341.37|3332.67|3340.34|3331.64|33
1630408220000|2021-08-31 11:10:20|3340.62|3331.92|3340.34|3331.64|3340.85|3332.15|3340.3|3331.6|31
1630408230000|2021-08-31 11:10:30|3340.31|3331.61|3339.86|3331.16|3340.31|3331.61|3339.82|3331.12|25
1630408240000|2021-08-31 11:10:40|3339.88|3331.18|3340.51|3331.81|3340.59|3331.89|3339.85|3331.15|33
1630408250000|2021-08-31 11:10:50|3340.68|3331.98|3340.72|3332.02|3341|3332.3|3340.44|3331.74|30
1630408260000|2021-08-31 11:11:00|3340.63|3331.93|3340.64|3331.94|3341.08|3332.38|3340.62|3331.92|35
1630408270000|2021-08-31 11:11:10|3340.67|3331.97|3343.81|3335.11|3344.26|3335.56|3340.58|3331.88|31
1630408280000|2021-08-31 11:11:20|3344.25|3335.55|3348.65|3339.95|3348.86|3340.16|3344.08|3335.38|36
1630408290000|2021-08-31 11:11:30|3348.8|3340.1|3348.9|3340.2|3349.26|3340.56|3348.8|3340.1|35
1630408300000|2021-08-31 11:11:40|3348.97|3340.27|3347.96|3339.26|3349.09|3340.39|3347.59|3338.89|36
1630408310000|2021-08-31 11:11:50|3347.9|3339.2|3347.35|3338.65|3347.94|3339.24|3347.29|3338.59|34
1630408320000|2021-08-31 11:12:00|3347.37|3338.67|3347.36|3338.66|3347.79|3339.09|3347.22|3338.52|29
1630408330000|2021-08-31 11:12:10|3347.47|3338.77|3347.19|3338.49|3347.48|3338.78|3347.14|3338.44|34
1630408340000|2021-08-31 11:12:20|3347.18|3338.48|3347.15|3338.45|3347.28|3338.58|3346.96|3338.26|33
1630408350000|2021-08-31 11:12:30|3347.13|3338.43|3346.94|3338.24|3347.13|3338.43|3346.85|3338.15|24
1630408360000|2021-08-31 11:12:40|3346.86|3338.16|3348.49|3339.79|3348.75|3340.05|3346.61|3337.91|34
1630408370000|2021-08-31 11:12:50|3348.47|3339.77|3348.74|3340.04|3348.96|3340.26|3348.38|3339.68|39
1630408380000|2021-08-31 11:13:00|3348.64|3339.94|3348.66|3339.96|3348.95|3340.25|3348.56|3339.86|36
1630408390000|2021-08-31 11:13:10|3348.69|3339.99|3348|3339.3|3348.85|3340.15|3347.98|3339.28|30
1630408400000|2021-08-31 11:13:20|3347.91|3339.21|3347.28|3338.58|3348.15|3339.45|3347.21|3338.51|35
1630408410000|2021-08-31 11:13:30|3347.36|3338.66|3347.63|3338.93|3347.77|3339.07|3347.31|3338.61|36
1630408420000|2021-08-31 11:13:40|3347.62|3338.92|3348.74|3340.04|3348.76|3340.06|3347.62|3338.92|34
1630408430000|2021-08-31 11:13:50|3348.89|3340.19|3349.17|3340.47|3349.26|3340.56|3348.88|3340.18|19
1630408440000|2021-08-31 11:14:00|3349.36|3340.66|3350.56|3341.86|3350.87|3342.17|3349.13|3340.43|29
1630408450000|2021-08-31 11:14:10|3350.53|3341.83|3350.77|3342.07|3351.67|3342.97|3350.35|3341.65|29
1630408460000|2021-08-31 11:14:20|3350.73|3342.03|3350.88|3342.18|3351.4|3342.7|3350.25|3341.55|29
1630408470000|2021-08-31 11:14:30|3350.89|3342.19|3351.23|3342.53|3351.81|3343.11|3350.2|3341.5|26
1630408480000|2021-08-31 11:14:40|3351.31|3342.61|3352.75|3344.05|3352.93|3344.23|3351.31|3342.61|30
1630408490000|2021-08-31 11:14:50|3352.97|3344.27|3352.95|3344.25|3352.98|3344.28|3352.75|3344.05|27
1630408500000|2021-08-31 11:15:00|3352.88|3344.18|3356.6|3347.9|3356.6|3347.9|3352.88|3344.18|32
1630408510000|2021-08-31 11:15:10|3356.47|3347.77|3356.24|3347.54|3357.23|3348.53|3356.24|3347.54|27
1630408520000|2021-08-31 11:15:20|3356.41|3347.71|3354.57|3345.87|3356.97|3348.27|3354.57|3345.87|30
1630408530000|2021-08-31 11:15:30|3355.11|3346.41|3356.97|3348.27|3357.02|3348.32|3354.85|3346.15|34
1630408540000|2021-08-31 11:15:40|3356.63|3347.93|3355.25|3346.55|3356.63|3347.93|3355.25|3346.55|36
1630408550000|2021-08-31 11:15:50|3355.31|3346.61|3356.06|3347.36|3356.31|3347.61|3354.84|3346.14|26
1630408560000|2021-08-31 11:16:00|3355.96|3347.26|3354.46|3345.76|3356.74|3348.04|3354.18|3345.48|34
1630408570000|2021-08-31 11:16:10|3354.39|3345.69|3353.92|3345.22|3354.52|3345.82|3353.87|3345.17|30
1630408580000|2021-08-31 11:16:20|3353.99|3345.29|3355.78|3347.08|3356.32|3347.62|3353.99|3345.29|33
1630408590000|2021-08-31 11:16:30|3355.94|3347.24|3354.85|3346.15|3356.47|3347.77|3354.7|3346|29
1630408600000|2021-08-31 11:16:40|3354.84|3346.14|3355.32|3346.62|3355.54|3346.84|3354.67|3345.97|27
1630408610000|2021-08-31 11:16:50|3355.26|3346.56|3354.77|3346.07|3355.5|3346.8|3354.77|3346.07|36
1630408620000|2021-08-31 11:17:00|3354.84|3346.14|3354.76|3346.06|3355.22|3346.52|3354.15|3345.45|36
1630408630000|2021-08-31 11:17:10|3354.78|3346.08|3358.22|3349.52|3358.53|3349.83|3354.42|3345.72|37
1630408640000|2021-08-31 11:17:20|3358.27|3349.57|3359.32|3350.62|3359.51|3350.81|3358.27|3349.57|38
1630408650000|2021-08-31 11:17:30|3359.31|3350.61|3359.71|3351.01|3360.25|3351.55|3359.27|3350.57|30
1630408660000|2021-08-31 11:17:40|3359.64|3350.94|3360.65|3351.95|3360.71|3352.01|3359.62|3350.92|32
1630408670000|2021-08-31 11:17:50|3360.89|3352.19|3361.68|3352.98|3361.68|3352.98|3360.65|3351.95|30
1630408680000|2021-08-31 11:18:00|3361.69|3352.99|3360.95|3352.25|3361.73|3353.03|3360.66|3351.96|32
1630408690000|2021-08-31 11:18:10|3360.97|3352.27|3360.69|3351.99|3361.52|3352.82|3360.39|3351.69|21
1630408700000|2021-08-31 11:18:20|3360.84|3352.14|3359.99|3351.29|3361.11|3352.41|3359.99|3351.29|33
1630408710000|2021-08-31 11:18:30|3360|3351.3|3358.29|3349.59|3360|3351.3|3358.29|3349.59|29
1630408720000|2021-08-31 11:18:40|3358.23|3349.53|3357.85|3349.15|3358.68|3349.98|3357.57|3348.87|34
1630408730000|2021-08-31 11:18:50|3357.87|3349.17|3360.78|3352.08|3361.08|3352.38|3357.63|3348.93|32
1630408740000|2021-08-31 11:19:00|3361.1|3352.4|3362.59|3353.89|3362.68|3353.98|3360.7|3352|31
1630408750000|2021-08-31 11:19:10|3362.79|3354.09|3362.58|3353.88|3362.88|3354.18|3361.52|3352.82|34
1630408760000|2021-08-31 11:19:20|3362.37|3353.67|3362.1|3353.4|3362.57|3353.87|3361.64|3352.94|37
1630408770000|2021-08-31 11:19:30|3362.11|3353.41|3362.18|3353.48|3362.18|3353.48|3360.8|3352.1|34
1630408780000|2021-08-31 11:19:40|3362.16|3353.46|3361.35|3352.65|3362.24|3353.54|3361.02|3352.32|35
1630408790000|2021-08-31 11:19:50|3361.33|3352.63|3360.62|3351.92|3361.33|3352.63|3360.26|3351.56|33
1630408800000|2021-08-31 11:20:00|3361.19|3352.49|3363.09|3354.39|3363.09|3354.39|3360.78|3352.08|38
1630408810000|2021-08-31 11:20:10|3362.83|3354.13|3363.18|3354.48|3363.24|3354.54|3362.4|3353.7|37
1630408820000|2021-08-31 11:20:20|3363.13|3354.43|3364.77|3356.07|3365.2|3356.5|3363.13|3354.43|32
1630408830000|2021-08-31 11:20:30|3365.2|3356.5|3364.86|3356.16|3365.46|3356.76|3364.51|3355.81|33
1630408840000|2021-08-31 11:20:40|3365.18|3356.48|3365.7|3357|3365.77|3357.07|3364.76|3356.06|30
1630408850000|2021-08-31 11:20:50|3365.42|3356.72|3370.52|3361.82|3370.52|3361.82|3365.34|3356.64|31
1630408860000|2021-08-31 11:21:00|3370.47|3361.77|3370.93|3362.23|3371.63|3362.93|3369.68|3360.98|38
1630408870000|2021-08-31 11:21:10|3370.94|3362.24|3370.01|3361.31|3371.49|3362.79|3370.01|3361.31|35
1630408880000|2021-08-31 11:21:20|3370.07|3361.37|3369.73|3361.03|3370.57|3361.87|3369.73|3361.03|36
1630408890000|2021-08-31 11:21:30|3369.72|3361.02|3368.21|3359.51|3370.11|3361.41|3367.79|3359.09|37
1630408900000|2021-08-31 11:21:40|3368.74|3360.04|3368.22|3359.52|3368.87|3360.17|3368.1|3359.4|35
1630408910000|2021-08-31 11:21:50|3368.21|3359.51|3368.68|3359.98|3368.76|3360.06|3367.23|3358.53|35
1630408920000|2021-08-31 11:22:00|3368.67|3359.97|3370.41|3361.71|3370.79|3362.09|3368.67|3359.97|38
1630408930000|2021-08-31 11:22:10|3370.34|3361.64|3370.48|3361.78|3370.96|3362.26|3370.32|3361.62|29
1630408940000|2021-08-31 11:22:20|3370.47|3361.77|3370.47|3361.77|3370.64|3361.94|3370.33|3361.63|28
1630408950000|2021-08-31 11:22:30|3370.3|3361.6|3372.2|3363.5|3372.34|3363.64|3370.3|3361.6|32
1630408960000|2021-08-31 11:22:40|3372.11|3363.41|3372.32|3363.62|3372.33|3363.63|3372.1|3363.4|31
1630408970000|2021-08-31 11:22:50|3372.33|3363.63|3372.19|3363.49|3372.35|3363.65|3372.15|3363.45|29
1630408980000|2021-08-31 11:23:00|3372.16|3363.46|3374|3365.3|3374|3365.3|3372.1|3363.4|33
1630408990000|2021-08-31 11:23:10|3374.09|3365.39|3376.48|3367.78|3376.48|3367.78|3374.09|3365.39|29
1630409000000|2021-08-31 11:23:20|3376.43|3367.73|3375.83|3367.13|3376.46|3367.76|3374.96|3366.26|35
1630409010000|2021-08-31 11:23:30|3375.79|3367.09|3376.16|3367.46|3376.3|3367.6|3375.53|3366.83|40
1630409020000|2021-08-31 11:23:40|3376.15|3367.45|3374.96|3366.26|3376.36|3367.66|3374.96|3366.26|35
1630409030000|2021-08-31 11:23:50|3374.45|3365.75|3374.48|3365.78|3375.13|3366.43|3373.87|3365.17|37
1630409040000|2021-08-31 11:24:00|3374.49|3365.79|3374.5|3365.8|3374.87|3366.17|3374.03|3365.33|27
1630409050000|2021-08-31 11:24:10|3374.45|3365.75|3373.96|3365.26|3375.03|3366.33|3373.75|3365.05|31
1630409060000|2021-08-31 11:24:20|3373.91|3365.21|3375.73|3367.03|3375.73|3367.03|3373.9|3365.2|30
1630409070000|2021-08-31 11:24:30|3375.84|3367.14|3385.94|3377.24|3386.09|3377.39|3375.84|3367.14|34
1630409080000|2021-08-31 11:24:40|3386.07|3377.37|3392.1|3383.4|3392.1|3383.4|3386.07|3377.37|40
1630409090000|2021-08-31 11:24:50|3392.24|3383.54|3389.84|3381.14|3392.94|3384.24|3389.84|3381.14|38
1630409100000|2021-08-31 11:25:00|3389.85|3381.15|3392.36|3383.66|3392.36|3383.66|3387.66|3378.96|39
1630409110000|2021-08-31 11:25:10|3392.79|3384.09|3394.92|3386.22|3394.92|3386.22|3392.29|3383.59|37
1630409120000|2021-08-31 11:25:20|3394.64|3385.94|3391.02|3382.32|3394.64|3385.94|3391.02|3382.32|40
1630409130000|2021-08-31 11:25:30|3390.98|3382.28|3390.34|3381.64|3391.38|3382.68|3388.53|3379.83|37
1630409140000|2021-08-31 11:25:40|3389.83|3381.13|3390.38|3381.68|3391.82|3383.12|3389.83|3381.13|38
1630409150000|2021-08-31 11:25:50|3390.16|3381.46|3390.46|3381.76|3390.94|3382.24|3388.94|3380.24|30
1630409160000|2021-08-31 11:26:00|3390.29|3381.59|3389.72|3381.02|3390.29|3381.59|3388.92|3380.22|29
1630409170000|2021-08-31 11:26:10|3389.3|3380.6|3390.11|3381.41|3390.11|3381.41|3388.16|3379.46|32
1630409180000|2021-08-31 11:26:20|3390.47|3381.77|3392.16|3383.46|3392.62|3383.92|3389.87|3381.17|39
1630409190000|2021-08-31 11:26:30|3392.42|3383.72|3394.82|3386.12|3395.27|3386.57|3392.42|3383.72|35
1630409200000|2021-08-31 11:26:40|3396.14|3387.44|3396.44|3387.74|3399.57|3390.87|3394.66|3385.96|39
1630409210000|2021-08-31 11:26:50|3396.21|3387.51|3401.06|3392.36|3401.39|3392.69|3396.07|3387.37|36
1630409220000|2021-08-31 11:27:00|3401.26|3392.56|3400.87|3392.17|3402.17|3393.47|3399.36|3390.66|38
1630409230000|2021-08-31 11:27:10|3400.46|3391.76|3403.06|3394.36|3403.9|3395.2|3399.68|3390.98|38
1630409240000|2021-08-31 11:27:20|3403.62|3394.92|3401.16|3392.46|3404.19|3395.49|3400.97|3392.27|38
1630409250000|2021-08-31 11:27:30|3402.96|3394.26|3401.87|3393.17|3404.19|3395.49|3401.33|3392.63|40
1630409260000|2021-08-31 11:27:40|3402|3393.3|3400.4|3391.7|3403.03|3394.33|3400.4|3391.7|38
1630409270000|2021-08-31 11:27:50|3400.37|3391.67|3399.66|3390.96|3400.37|3391.67|3398.61|3389.91|31
1630409280000|2021-08-31 11:28:00|3399.63|3390.93|3397.4|3388.7|3399.63|3390.93|3397.4|3388.7|30
1630409290000|2021-08-31 11:28:10|3397.75|3389.05|3398.14|3389.44|3399.33|3390.63|3397.71|3389.01|29
1630409300000|2021-08-31 11:28:20|3398.43|3389.73|3399.28|3390.58|3399.28|3390.58|3397.9|3389.2|26
1630409310000|2021-08-31 11:28:30|3398.96|3390.26|3399.35|3390.65|3399.64|3390.94|3398.29|3389.59|34
1630409320000|2021-08-31 11:28:40|3399.31|3390.61|3399.28|3390.58|3399.41|3390.71|3398.72|3390.02|20
1630409330000|2021-08-31 11:28:50|3399.1|3390.4|3399.75|3391.05|3399.94|3391.24|3398.54|3389.84|34
1630409340000|2021-08-31 11:29:00|3399.91|3391.21|3402.2|3393.5|3402.39|3393.69|3399.75|3391.05|32
1630409350000|2021-08-31 11:29:10|3401.39|3392.69|3401.61|3392.91|3401.64|3392.94|3400.66|3391.96|33
1630409360000|2021-08-31 11:29:20|3401.22|3392.52|3401.16|3392.46|3401.67|3392.97|3400.83|3392.13|30
1630409370000|2021-08-31 11:29:30|3401.95|3393.25|3402.45|3393.75|3403.03|3394.33|3401.69|3392.99|30
1630409380000|2021-08-31 11:29:40|3402.63|3393.93|3402.88|3394.18|3403.12|3394.42|3401.78|3393.08|29
1630409390000|2021-08-31 11:29:50|3402.58|3393.88|3403.17|3394.47|3403.48|3394.78|3402.58|3393.88|28
1630409400000|2021-08-31 11:30:00|3403.19|3394.49|3403.5|3394.8|3403.5|3394.8|3403.19|3394.49|8
1630409410000|2021-08-31 11:30:10|3403.51|3394.81|3405.52|3396.82|3406.41|3397.71|3403.35|3394.65|20
1630409420000|2021-08-31 11:30:20|3404.63|3395.93|3402.62|3393.92|3405.68|3396.98|3401.22|3392.52|28
1630409430000|2021-08-31 11:30:30|3402.11|3393.41|3401.47|3392.77|3402.81|3394.11|3401.47|3392.77|30
1630409440000|2021-08-31 11:30:40|3401.46|3392.76|3400.45|3391.75|3401.56|3392.86|3400.19|3391.49|36
1630409450000|2021-08-31 11:30:50|3400.36|3391.66|3397.77|3389.07|3400.68|3391.98|3396.74|3388.04|37
1630409460000|2021-08-31 11:31:00|3398.26|3389.56|3397.89|3389.19|3398.3|3389.6|3396.72|3388.02|36
1630409470000|2021-08-31 11:31:10|3397.81|3389.11|3397.73|3389.03|3398.28|3389.58|3397.65|3388.95|35
1630409480000|2021-08-31 11:31:20|3397.75|3389.05|3400.02|3391.32|3400.41|3391.71|3397.62|3388.92|37
1630409490000|2021-08-31 11:31:30|3400.03|3391.33|3400.21|3391.51|3400.32|3391.62|3399.91|3391.21|35
1630409500000|2021-08-31 11:31:40|3400.32|3391.62|3403.06|3394.36|3403.31|3394.61|3400.21|3391.51|36
1630409510000|2021-08-31 11:31:50|3402.98|3394.28|3405.69|3396.99|3406.68|3397.98|3402.97|3394.27|36
1630409520000|2021-08-31 11:32:00|3405.71|3397.01|3408.89|3400.19|3410.18|3401.48|3405.24|3396.54|35
1630409530000|2021-08-31 11:32:10|3408.45|3399.75|3407.83|3399.13|3409.23|3400.53|3407.83|3399.13|39
1630409540000|2021-08-31 11:32:20|3407.51|3398.81|3405.99|3397.29|3407.57|3398.87|3405.36|3396.66|38
1630409550000|2021-08-31 11:32:30|3406.24|3397.54|3406.42|3397.72|3407.03|3398.33|3406.05|3397.35|36
1630409560000|2021-08-31 11:32:40|3406.94|3398.24|3407.48|3398.78|3407.52|3398.82|3406.69|3397.99|30
1630409570000|2021-08-31 11:32:50|3407.44|3398.74|3408.65|3399.95|3408.84|3400.14|3407.44|3398.74|34
1630409580000|2021-08-31 11:33:00|3408.63|3399.93|3409.97|3401.27|3410.03|3401.33|3408.55|3399.85|31
1630409590000|2021-08-31 11:33:10|3409.95|3401.25|3411.34|3402.64|3411.42|3402.72|3409.92|3401.22|38
1630409600000|2021-08-31 11:33:20|3411.39|3402.69|3414.05|3405.35|3414.43|3405.73|3411.08|3402.38|37
1630409610000|2021-08-31 11:33:30|3413.93|3405.23|3414.07|3405.37|3414.57|3405.87|3413.05|3404.35|39
1630409620000|2021-08-31 11:33:40|3414.27|3405.57|3414.35|3405.65|3415.16|3406.46|3414.11|3405.41|35
1630409630000|2021-08-31 11:33:50|3414.41|3405.71|3415.02|3406.32|3415.3|3406.6|3413.94|3405.24|34
1630409640000|2021-08-31 11:34:00|3415.61|3406.91|3413.8|3405.1|3415.77|3407.07|3413.26|3404.56|37
1630409650000|2021-08-31 11:34:10|3414.24|3405.54|3414.61|3405.91|3415.46|3406.76|3413.78|3405.08|38
1630409660000|2021-08-31 11:34:20|3414.94|3406.24|3416.28|3407.58|3416.95|3408.25|3414.86|3406.16|35
1630409670000|2021-08-31 11:34:30|3416.15|3407.45|3418.13|3409.43|3418.14|3409.44|3415.79|3407.09|34
1630409680000|2021-08-31 11:34:40|3418.28|3409.58|3419.71|3411.01|3419.89|3411.19|3418.2|3409.5|38
1630409690000|2021-08-31 11:34:50|3420.43|3411.73|3420.53|3411.83|3420.54|3411.84|3418.48|3409.78|38
1630409700000|2021-08-31 11:35:00|3420.75|3412.05|3421.8|3413.1|3423.01|3414.31|3419.89|3411.19|39
1630409710000|2021-08-31 11:35:10|3422.01|3413.31|3421.56|3412.86|3422.28|3413.58|3420.67|3411.97|37
1630409720000|2021-08-31 11:35:20|3421.69|3412.99|3422.7|3414|3422.7|3414|3421.63|3412.93|36
1630409730000|2021-08-31 11:35:30|3422.71|3414.01|3424.66|3415.96|3424.8|3416.1|3422.71|3414.01|32
1630409740000|2021-08-31 11:35:40|3424.72|3416.02|3423.62|3414.92|3424.78|3416.08|3423.36|3414.66|38
1630409750000|2021-08-31 11:35:50|3423.63|3414.93|3425.21|3416.51|3425.37|3416.67|3423.63|3414.93|38
1630409760000|2021-08-31 11:36:00|3424.89|3416.19|3425.38|3416.68|3425.51|3416.81|3424.7|3416|34
1630409770000|2021-08-31 11:36:10|3425.4|3416.7|3420.9|3412.2|3425.4|3416.7|3420.9|3412.2|39
1630409780000|2021-08-31 11:36:20|3421.64|3412.94|3418.43|3409.73|3421.97|3413.27|3418.43|3409.73|38
1630409790000|2021-08-31 11:36:30|3417.99|3409.29|3418.26|3409.56|3419.08|3410.38|3417.7|3409|37
1630409800000|2021-08-31 11:36:40|3418.14|3409.44|3417.87|3409.17|3418.31|3409.61|3417.67|3408.97|29
1630409810000|2021-08-31 11:36:50|3417.51|3408.81|3419.32|3410.62|3419.32|3410.62|3417.51|3408.81|27
1630409820000|2021-08-31 11:37:00|3419.25|3410.55|3424.23|3415.53|3424.78|3416.08|3419.25|3410.55|38
1630409830000|2021-08-31 11:37:10|3424.25|3415.55|3426.1|3417.4|3426.1|3417.4|3424.16|3415.46|37
1630409840000|2021-08-31 11:37:20|3426.38|3417.68|3427.23|3418.53|3427.24|3418.54|3424.83|3416.13|38
1630409850000|2021-08-31 11:37:30|3427.16|3418.46|3427.45|3418.75|3427.7|3419|3427|3418.3|37
1630409860000|2021-08-31 11:37:40|3427.51|3418.81|3426.3|3417.6|3427.51|3418.81|3425.99|3417.29|36
1630409870000|2021-08-31 11:37:50|3426.52|3417.82|3427.04|3418.34|3427.15|3418.45|3425.52|3416.82|38
1630409880000|2021-08-31 11:38:00|3426.94|3418.24|3426.57|3417.87|3427.37|3418.67|3426.57|3417.87|31
1630409890000|2021-08-31 11:38:10|3426.53|3417.83|3426.98|3418.28|3426.98|3418.28|3425.53|3416.83|34
1630409900000|2021-08-31 11:38:20|3427.55|3418.85|3429.5|3420.8|3429.5|3420.8|3427.14|3418.44|34
1630409910000|2021-08-31 11:38:30|3429.44|3420.74|3432.58|3423.88|3432.58|3423.88|3429.39|3420.69|35
1630409920000|2021-08-31 11:38:40|3432.32|3423.62|3433.83|3425.13|3434.38|3425.68|3432.32|3423.62|33
1630409930000|2021-08-31 11:38:50|3434.35|3425.65|3435.45|3426.75|3436.64|3427.94|3434.35|3425.65|29
1630409940000|2021-08-31 11:39:00|3435.8|3427.1|3435.46|3426.76|3435.8|3427.1|3432.15|3423.45|34
1630409950000|2021-08-31 11:39:10|3435.64|3426.94|3437.08|3428.38|3437.77|3429.07|3435.64|3426.94|38
1630409960000|2021-08-31 11:39:20|3437.44|3428.74|3433.71|3425.01|3437.63|3428.93|3433.56|3424.86|38
1630409970000|2021-08-31 11:39:30|3433.75|3425.05|3435.49|3426.79|3437.14|3428.44|3433.71|3425.01|38
1630409980000|2021-08-31 11:39:40|3435.51|3426.81|3434.91|3426.21|3436.76|3428.06|3434.88|3426.18|38
1630409990000|2021-08-31 11:39:50|3434.94|3426.24|3436.28|3427.58|3436.85|3428.15|3434.94|3426.24|37
1630410000000|2021-08-31 11:40:00|3436.3|3427.6|3436.09|3427.39|3437.25|3428.55|3435.34|3426.64|39
1630410010000|2021-08-31 11:40:10|3436.06|3427.36|3434.04|3425.34|3436.81|3428.11|3434.04|3425.34|37
1630410020000|2021-08-31 11:40:20|3433.75|3425.05|3433.18|3424.48|3433.75|3425.05|3432.45|3423.75|34
1630410030000|2021-08-31 11:40:30|3433.08|3424.38|3432.64|3423.94|3433.28|3424.58|3431.6|3422.9|37
1630410040000|2021-08-31 11:40:40|3432.68|3423.98|3432.63|3423.93|3433.94|3425.24|3432.56|3423.86|32
1630410050000|2021-08-31 11:40:50|3432.54|3423.84|3431.53|3422.83|3432.54|3423.84|3431.53|3422.83|29
1630410060000|2021-08-31 11:41:00|3431.52|3422.82|3434.8|3426.1|3434.8|3426.1|3431.33|3422.63|35
1630410070000|2021-08-31 11:41:10|3434.78|3426.08|3433.24|3424.54|3434.78|3426.08|3432.99|3424.29|37
1630410080000|2021-08-31 11:41:20|3433.36|3424.66|3434.32|3425.62|3434.74|3426.04|3433.28|3424.58|38
1630410090000|2021-08-31 11:41:30|3434.09|3425.39|3434.14|3425.44|3434.3|3425.6|3433.84|3425.14|22
1630410100000|2021-08-31 11:41:40|3434.29|3425.59|3434.72|3426.02|3434.73|3426.03|3433.91|3425.21|25
1630410110000|2021-08-31 11:41:50|3434.73|3426.03|3435.02|3426.32|3435.04|3426.34|3434.46|3425.76|30
1630410120000|2021-08-31 11:42:00|3435.2|3426.5|3436.57|3427.87|3436.57|3427.87|3435.09|3426.39|30
1630410130000|2021-08-31 11:42:10|3436.42|3427.72|3438.1|3429.4|3438.1|3429.4|3435.86|3427.16|32
1630410140000|2021-08-31 11:42:20|3438.15|3429.45|3439.43|3430.73|3440.06|3431.36|3438.15|3429.45|30
1630410150000|2021-08-31 11:42:30|3438.93|3430.23|3439.47|3430.77|3440.04|3431.34|3437.34|3428.64|38
1630410160000|2021-08-31 11:42:40|3439.64|3430.94|3438.62|3429.92|3439.64|3430.94|3437.58|3428.88|33
1630410170000|2021-08-31 11:42:50|3438.44|3429.74|3440|3431.3|3440.06|3431.36|3438.05|3429.35|32
1630410180000|2021-08-31 11:43:00|3439.71|3431.01|3439.67|3430.97|3441.03|3432.33|3438.82|3430.12|32
1630410190000|2021-08-31 11:43:10|3439.52|3430.82|3440.89|3432.19|3441.26|3432.56|3439.52|3430.82|31
1630410200000|2021-08-31 11:43:20|3440.65|3431.95|3441.79|3433.09|3443.55|3434.85|3440.65|3431.95|25
1630410210000|2021-08-31 11:43:30|3441.8|3433.1|3438.78|3430.08|3443.4|3434.7|3438.78|3430.08|26
1630410220000|2021-08-31 11:43:40|3438.77|3430.07|3441.87|3433.17|3442.28|3433.58|3436.54|3427.84|39
1630410230000|2021-08-31 11:43:50|3441.85|3433.15|3439.27|3430.57|3441.85|3433.15|3438.41|3429.71|36
1630410240000|2021-08-31 11:44:00|3439.54|3430.84|3438.58|3429.88|3441.42|3432.72|3438.27|3429.57|37
1630410250000|2021-08-31 11:44:10|3438.55|3429.85|3440.23|3431.53|3441.32|3432.62|3437.96|3429.26|35
1630410260000|2021-08-31 11:44:20|3440.16|3431.46|3442.41|3433.71|3443.52|3434.82|3439.81|3431.11|39
1630410270000|2021-08-31 11:44:30|3442.47|3433.77|3440.62|3431.92|3443.25|3434.55|3440.57|3431.87|37
1630410280000|2021-08-31 11:44:40|3440.52|3431.82|3442.43|3433.73|3442.53|3433.83|3440.2|3431.5|36
1630410290000|2021-08-31 11:44:50|3442.49|3433.79|3440.45|3431.75|3442.78|3434.08|3439.97|3431.27|32
1630410300000|2021-08-31 11:45:00|3440.35|3431.65|3440.15|3431.45|3443.51|3434.81|3440.15|3431.45|38
1630410310000|2021-08-31 11:45:10|3440.3|3431.6|3438.12|3429.42|3440.3|3431.6|3438.12|3429.42|30
1630410320000|2021-08-31 11:45:20|3437.5|3428.8|3435.81|3427.11|3437.5|3428.8|3435.67|3426.97|36
1630410330000|2021-08-31 11:45:30|3435.51|3426.81|3435.09|3426.39|3436.9|3428.2|3434.98|3426.28|36
1630410340000|2021-08-31 11:45:40|3435.15|3426.45|3434.39|3425.69|3435.22|3426.52|3433.97|3425.27|38
1630410350000|2021-08-31 11:45:50|3434.23|3425.53|3433.78|3425.08|3434.39|3425.69|3432.64|3423.94|34
1630410360000|2021-08-31 11:46:00|3433.06|3424.36|3431.16|3422.46|3433.78|3425.08|3431.16|3422.46|35
1630410370000|2021-08-31 11:46:10|3431.08|3422.38|3431.11|3422.41|3431.78|3423.08|3430.19|3421.49|36
1630410380000|2021-08-31 11:46:20|3431.02|3422.32|3429.79|3421.09|3431.02|3422.32|3429.59|3420.89|37
1630410390000|2021-08-31 11:46:30|3429.93|3421.23|3430.82|3422.12|3430.9|3422.2|3429.75|3421.05|33
1630410400000|2021-08-31 11:46:40|3431.21|3422.51|3429.74|3421.04|3431.57|3422.87|3429.36|3420.66|34
1630410410000|2021-08-31 11:46:50|3429.88|3421.18|3429.94|3421.24|3430.08|3421.38|3428.38|3419.68|38
1630410420000|2021-08-31 11:47:00|3429.96|3421.26|3430.75|3422.05|3431.15|3422.45|3429.7|3421|37
1630410430000|2021-08-31 11:47:10|3430.14|3421.44|3431.73|3423.03|3432.85|3424.15|3429.89|3421.19|26
1630410440000|2021-08-31 11:47:20|3431.27|3422.57|3435.02|3426.32|3435.02|3426.32|3431.25|3422.55|33
1630410450000|2021-08-31 11:47:30|3434.25|3425.55|3432.13|3423.43|3434.91|3426.21|3431.96|3423.26|39
1630410460000|2021-08-31 11:47:40|3431.78|3423.08|3432.29|3423.59|3433.07|3424.37|3431.78|3423.08|37
1630410470000|2021-08-31 11:47:50|3432.33|3423.63|3431.48|3422.78|3432.98|3424.28|3431.27|3422.57|30
1630410480000|2021-08-31 11:48:00|3431.49|3422.79|3431.31|3422.61|3431.49|3422.79|3430.14|3421.44|39
1630410490000|2021-08-31 11:48:10|3431.68|3422.98|3433.01|3424.31|3433.01|3424.31|3431.05|3422.35|36
1630410500000|2021-08-31 11:48:20|3433.37|3424.67|3432.38|3423.68|3433.37|3424.67|3432.27|3423.57|35
1630410510000|2021-08-31 11:48:30|3432.28|3423.58|3431.86|3423.16|3432.56|3423.86|3431.05|3422.35|31
1630410520000|2021-08-31 11:48:40|3431.68|3422.98|3431.69|3422.99|3432.09|3423.39|3431.29|3422.59|32
1630410530000|2021-08-31 11:48:50|3431.55|3422.85|3430.09|3421.39|3431.55|3422.85|3429.96|3421.26|33
1630410540000|2021-08-31 11:49:00|3430.15|3421.45|3429.55|3420.85|3430.15|3421.45|3428.32|3419.62|21
1630410550000|2021-08-31 11:49:10|3429.57|3420.87|3429.2|3420.5|3429.68|3420.98|3429.2|3420.5|26
1630410560000|2021-08-31 11:49:20|3429.55|3420.85|3428.81|3420.11|3429.65|3420.95|3428.44|3419.74|27
1630410570000|2021-08-31 11:49:30|3429.13|3420.43|3426.37|3417.67|3429.13|3420.43|3426.37|3417.67|27
1630410580000|2021-08-31 11:49:40|3426.22|3417.52|3425.44|3416.74|3426.32|3417.62|3425.3|3416.6|22
1630410590000|2021-08-31 11:49:50|3425.12|3416.42|3427.02|3418.32|3427.36|3418.66|3425.11|3416.41|32
1630410600000|2021-08-31 11:50:00|3427.07|3418.37|3427.25|3418.55|3428.14|3419.44|3426.88|3418.18|30
1630410610000|2021-08-31 11:50:10|3427.27|3418.57|3427.6|3418.9|3428.09|3419.39|3426.82|3418.12|40
1630410620000|2021-08-31 11:50:20|3427.71|3419.01|3427.51|3418.81|3427.71|3419.01|3427.21|3418.51|23
1630410630000|2021-08-31 11:50:30|3427.5|3418.8|3426.18|3417.48|3427.53|3418.83|3426.06|3417.36|25
1630410640000|2021-08-31 11:50:40|3426.29|3417.59|3424.81|3416.11|3426.3|3417.6|3424.54|3415.84|33
1630410650000|2021-08-31 11:50:50|3424.85|3416.15|3422.67|3413.97|3424.85|3416.15|3422.6|3413.9|30
1630410660000|2021-08-31 11:51:00|3422.58|3413.88|3421.28|3412.58|3422.76|3414.06|3421.18|3412.48|35
1630410670000|2021-08-31 11:51:10|3421.42|3412.72|3422.46|3413.76|3423.52|3414.82|3421.42|3412.72|36
1630410680000|2021-08-31 11:51:20|3422.27|3413.57|3421.5|3412.8|3422.27|3413.57|3421.1|3412.4|35
1630410690000|2021-08-31 11:51:30|3421.51|3412.81|3421.07|3412.37|3421.59|3412.89|3420.66|3411.96|36
1630410700000|2021-08-31 11:51:40|3421.02|3412.32|3421.59|3412.89|3421.59|3412.89|3420.37|3411.67|28
1630410710000|2021-08-31 11:51:50|3421.53|3412.83|3424.05|3415.35|3424.05|3415.35|3421.27|3412.57|29
1630410720000|2021-08-31 11:52:00|3424.21|3415.51|3421.05|3412.35|3424.27|3415.57|3421.05|3412.35|32
1630410730000|2021-08-31 11:52:10|3421.04|3412.34|3418.73|3410.03|3421.05|3412.35|3418.65|3409.95|25
1630410740000|2021-08-31 11:52:20|3418.76|3410.06|3420.61|3411.91|3420.61|3411.91|3418.27|3409.57|36
1630410750000|2021-08-31 11:52:30|3420.59|3411.89|3420.14|3411.44|3420.59|3411.89|3418.6|3409.9|36
1630410760000|2021-08-31 11:52:40|3419.82|3411.12|3421.97|3413.27|3422.14|3413.44|3419.07|3410.37|40
1630410770000|2021-08-31 11:52:50|3421.99|3413.29|3421.04|3412.34|3422.01|3413.31|3419.98|3411.28|36
1630410780000|2021-08-31 11:53:00|3421.16|3412.46|3423.49|3414.79|3423.51|3414.81|3421.06|3412.36|37
1630410790000|2021-08-31 11:53:10|3423.47|3414.77|3424.28|3415.58|3424.53|3415.83|3423.17|3414.47|30
1630410800000|2021-08-31 11:53:20|3424.53|3415.83|3424.53|3415.83|3424.62|3415.92|3424.28|3415.58|31
1630410810000|2021-08-31 11:53:30|3424.61|3415.91|3427.36|3418.66|3427.36|3418.66|3424.35|3415.65|30
1630410820000|2021-08-31 11:53:40|3427.73|3419.03|3429.37|3420.67|3429.86|3421.16|3427.73|3419.03|28
1630410830000|2021-08-31 11:53:50|3429.24|3420.54|3429.04|3420.34|3429.64|3420.94|3428.67|3419.97|33
1630410840000|2021-08-31 11:54:00|3428.64|3419.94|3431.06|3422.36|3431.14|3422.44|3427.81|3419.11|33
1630410850000|2021-08-31 11:54:10|3430.98|3422.28|3427.68|3418.98|3430.98|3422.28|3427.36|3418.66|40
1630410860000|2021-08-31 11:54:20|3427.7|3419|3427.09|3418.39|3428.65|3419.95|3427.09|3418.39|38
1630410870000|2021-08-31 11:54:30|3426.95|3418.25|3425.97|3417.27|3426.95|3418.25|3425.42|3416.72|39
1630410880000|2021-08-31 11:54:40|3425.98|3417.28|3426.66|3417.96|3427.23|3418.53|3425.98|3417.28|34
1630410890000|2021-08-31 11:54:50|3426.69|3417.99|3425.61|3416.91|3427.15|3418.45|3425.49|3416.79|35
1630410900000|2021-08-31 11:55:00|3425.59|3416.89|3422.65|3413.95|3425.8|3417.1|3422.52|3413.82|35
1630410910000|2021-08-31 11:55:10|3422.73|3414.03|3420.23|3411.53|3422.76|3414.06|3420.23|3411.53|36
1630410920000|2021-08-31 11:55:20|3420.1|3411.4|3420.6|3411.9|3421.87|3413.17|3419.05|3410.35|38
1630410930000|2021-08-31 11:55:30|3420.45|3411.75|3419.55|3410.85|3421.22|3412.52|3419.55|3410.85|36
1630410940000|2021-08-31 11:55:40|3418.75|3410.05|3420.45|3411.75|3420.45|3411.75|3418.03|3409.33|38
1630410950000|2021-08-31 11:55:50|3420.49|3411.79|3418.64|3409.94|3420.69|3411.99|3418.64|3409.94|37
1630410960000|2021-08-31 11:56:00|3418.74|3410.04|3422.36|3413.66|3424.22|3415.52|3418.74|3410.04|39
1630410970000|2021-08-31 11:56:10|3422.37|3413.67|3424.64|3415.94|3424.68|3415.98|3422.28|3413.58|38
1630410980000|2021-08-31 11:56:20|3424.56|3415.86|3425.13|3416.43|3425.34|3416.64|3424.51|3415.81|37
1630410990000|2021-08-31 11:56:30|3425.19|3416.49|3432.87|3424.17|3433.13|3424.43|3424.75|3416.05|37
1630411000000|2021-08-31 11:56:40|3432.44|3423.74|3431.6|3422.9|3432.78|3424.08|3431.18|3422.48|38
1630411010000|2021-08-31 11:56:50|3431.47|3422.77|3431.67|3422.97|3432.08|3423.38|3431.4|3422.7|36
1630411020000|2021-08-31 11:57:00|3431.66|3422.96|3431.87|3423.17|3431.9|3423.2|3431.26|3422.56|33
1630411030000|2021-08-31 11:57:10|3431.73|3423.03|3432.77|3424.07|3433.03|3424.33|3431.73|3423.03|32
1630411040000|2021-08-31 11:57:20|3432.89|3424.19|3432.83|3424.13|3433.1|3424.4|3432.83|3424.13|25
1630411050000|2021-08-31 11:57:30|3432.85|3424.15|3429.14|3420.44|3432.85|3424.15|3429.12|3420.42|35
1630411060000|2021-08-31 11:57:40|3429.13|3420.43|3430.39|3421.69|3431.35|3422.65|3429.1|3420.4|38
1630411070000|2021-08-31 11:57:50|3430.54|3421.84|3428.61|3419.91|3430.85|3422.15|3428.41|3419.71|35
1630411080000|2021-08-31 11:58:00|3428.49|3419.79|3429.66|3420.96|3430.58|3421.88|3428.06|3419.36|38
1630411090000|2021-08-31 11:58:10|3429.58|3420.88|3430.57|3421.87|3430.57|3421.87|3429.53|3420.83|37
1630411100000|2021-08-31 11:58:20|3430.55|3421.85|3428.26|3419.56|3430.55|3421.85|3428.26|3419.56|37
1630411110000|2021-08-31 11:58:30|3428.22|3419.52|3431.05|3422.35|3431.08|3422.38|3428.14|3419.44|33
1630411120000|2021-08-31 11:58:40|3431.08|3422.38|3432.69|3423.99|3432.76|3424.06|3431.08|3422.38|33
1630411130000|2021-08-31 11:58:50|3432.63|3423.93|3432.63|3423.93|3432.85|3424.15|3432.38|3423.68|37
1630411140000|2021-08-31 11:59:00|3432.6|3423.9|3431.46|3422.76|3432.6|3423.9|3431.23|3422.53|36
1630411150000|2021-08-31 11:59:10|3431.34|3422.64|3432|3423.3|3432.31|3423.61|3431.25|3422.55|33
1630411160000|2021-08-31 11:59:20|3432.06|3423.36|3433.75|3425.05|3433.99|3425.29|3432.02|3423.32|36
1630411170000|2021-08-31 11:59:30|3433.73|3425.03|3434.85|3426.15|3434.9|3426.2|3433.73|3425.03|27
1630411180000|2021-08-31 11:59:40|3434.9|3426.2|3434.66|3425.96|3435.36|3426.66|3434.54|3425.84|29
1630411190000|2021-08-31 11:59:50|3434.71|3426.01|3435.78|3427.08|3435.93|3427.23|3434.44|3425.74|33
1630411200000|2021-08-31 12:00:00|3436.03|3427.33|3439.29|3430.59|3439.29|3430.59|3435.81|3427.11|37
1630411210000|2021-08-31 12:00:10|3439.26|3430.56|3439.37|3430.67|3440.69|3431.99|3438.88|3430.18|37
1630411220000|2021-08-31 12:00:20|3439.23|3430.53|3438.76|3430.06|3439.23|3430.53|3437.69|3428.99|38
1630411230000|2021-08-31 12:00:30|3438.81|3430.11|3439.68|3430.98|3439.82|3431.12|3438.81|3430.11|29
1630411240000|2021-08-31 12:00:40|3439.7|3431|3439.96|3431.26|3439.96|3431.26|3439.54|3430.84|32
1630411250000|2021-08-31 12:00:50|3439.95|3431.25|3441.42|3432.72|3441.45|3432.75|3439.9|3431.2|28
1630411260000|2021-08-31 12:01:00|3441.45|3432.75|3441.38|3432.68|3443.03|3434.33|3441.27|3432.57|35
1630411270000|2021-08-31 12:01:10|3441.39|3432.69|3442.05|3433.35|3442.44|3433.74|3441.23|3432.53|26
1630411280000|2021-08-31 12:01:20|3442.04|3433.34|3441.7|3433|3442.55|3433.85|3441.7|3433|33
1630411290000|2021-08-31 12:01:30|3441.88|3433.18|3442.17|3433.47|3442.37|3433.67|3441.75|3433.05|37
1630411300000|2021-08-31 12:01:40|3442.18|3433.48|3441.84|3433.14|3442.96|3434.26|3441.28|3432.58|38
1630411310000|2021-08-31 12:01:50|3441.82|3433.12|3442.13|3433.43|3442.69|3433.99|3441.73|3433.03|35
1630411320000|2021-08-31 12:02:00|3442.02|3433.32|3440.33|3431.63|3442.02|3433.32|3440.06|3431.36|39
1630411330000|2021-08-31 12:02:10|3440.16|3431.46|3439.8|3431.1|3440.38|3431.68|3439.8|3431.1|34
1630411340000|2021-08-31 12:02:20|3439.83|3431.13|3439.47|3430.77|3439.87|3431.17|3439.29|3430.59|25
1630411350000|2021-08-31 12:02:30|3439.41|3430.71|3436.8|3428.1|3439.43|3430.73|3436.3|3427.6|30
1630411360000|2021-08-31 12:02:40|3436.98|3428.28|3436.06|3427.36|3437.11|3428.41|3435.09|3426.39|38
1630411370000|2021-08-31 12:02:50|3435.84|3427.14|3432.52|3423.82|3436.27|3427.57|3432.11|3423.41|39
1630411380000|2021-08-31 12:03:00|3432.6|3423.9|3432.09|3423.39|3434.18|3425.48|3432.09|3423.39|38
1630411390000|2021-08-31 12:03:10|3431.83|3423.13|3429.55|3420.85|3431.83|3423.13|3429.35|3420.65|34
1630411400000|2021-08-31 12:03:20|3429.71|3421.01|3427.95|3419.25|3430.54|3421.84|3427.95|3419.25|39
1630411410000|2021-08-31 12:03:30|3427.98|3419.28|3428.68|3419.98|3429.1|3420.4|3427.95|3419.25|34
1630411420000|2021-08-31 12:03:40|3428.64|3419.94|3426.44|3417.74|3428.64|3419.94|3425.93|3417.23|39
1630411430000|2021-08-31 12:03:50|3426.34|3417.64|3427.8|3419.1|3428.13|3419.43|3425.37|3416.67|39
1630411440000|2021-08-31 12:04:00|3427.76|3419.06|3427.02|3418.32|3428.05|3419.35|3426.9|3418.2|39
1630411450000|2021-08-31 12:04:10|3427.05|3418.35|3427.07|3418.37|3427.33|3418.63|3426.88|3418.18|38
1630411460000|2021-08-31 12:04:20|3427.11|3418.41|3427.88|3419.18|3427.88|3419.18|3427.1|3418.4|37
1630411470000|2021-08-31 12:04:30|3428.08|3419.38|3427.14|3418.44|3428.93|3420.23|3427.14|3418.44|35
1630411480000|2021-08-31 12:04:40|3427.87|3419.17|3427.72|3419.02|3428.92|3420.22|3427.34|3418.64|36
1630411490000|2021-08-31 12:04:50|3428.02|3419.32|3427.51|3418.81|3428.78|3420.08|3427.39|3418.69|30
1630411500000|2021-08-31 12:05:00|3427.5|3418.8|3427.4|3418.7|3427.7|3419|3426.99|3418.29|34
1630411510000|2021-08-31 12:05:10|3427.38|3418.68|3425.02|3416.32|3427.38|3418.68|3424.61|3415.91|32
1630411520000|2021-08-31 12:05:20|3424.82|3416.12|3423.09|3414.39|3424.89|3416.19|3423.09|3414.39|38
1630411530000|2021-08-31 12:05:30|3422.9|3414.2|3421.02|3412.32|3423.01|3414.31|3421.02|3412.32|35
1630411540000|2021-08-31 12:05:40|3421.03|3412.33|3421.84|3413.14|3422.1|3413.4|3421.03|3412.33|38
1630411550000|2021-08-31 12:05:50|3421.88|3413.18|3423.96|3415.26|3424.08|3415.38|3421.87|3413.17|30
1630411560000|2021-08-31 12:06:00|3423.93|3415.23|3424.49|3415.79|3426.09|3417.39|3423.57|3414.87|40
1630411570000|2021-08-31 12:06:10|3424.44|3415.74|3424.15|3415.45|3424.73|3416.03|3423.3|3414.6|33
1630411580000|2021-08-31 12:06:20|3424.62|3415.92|3424.81|3416.11|3425.57|3416.87|3424.43|3415.73|35
1630411590000|2021-08-31 12:06:30|3424.71|3416.01|3423.14|3414.44|3424.9|3416.2|3423.13|3414.43|38
1630411600000|2021-08-31 12:06:40|3423.16|3414.46|3424.8|3416.1|3424.8|3416.1|3422.87|3414.17|35
1630411610000|2021-08-31 12:06:50|3424.34|3415.64|3424.64|3415.94|3424.74|3416.04|3423.59|3414.89|34
1630411620000|2021-08-31 12:07:00|3424.51|3415.81|3423.69|3414.99|3424.76|3416.06|3423.69|3414.99|35
1630411630000|2021-08-31 12:07:10|3423.59|3414.89|3423.62|3414.92|3424.03|3415.33|3423.43|3414.73|32
1630411640000|2021-08-31 12:07:20|3423.61|3414.91|3422.57|3413.87|3423.78|3415.08|3422.33|3413.63|38
1630411650000|2021-08-31 12:07:30|3422.54|3413.84|3422.9|3414.2|3423.31|3414.61|3422.35|3413.65|36
1630411660000|2021-08-31 12:07:40|3422.95|3414.25|3421.55|3412.85|3422.95|3414.25|3420.8|3412.1|37
1630411670000|2021-08-31 12:07:50|3421.49|3412.79|3418.48|3409.78|3421.61|3412.91|3418.22|3409.52|35
1630411680000|2021-08-31 12:08:00|3418.29|3409.59|3414.32|3405.62|3418.32|3409.62|3414.32|3405.62|37
1630411690000|2021-08-31 12:08:10|3414.28|3405.58|3418.45|3409.75|3419|3410.3|3414.21|3405.51|38
1630411700000|2021-08-31 12:08:20|3418.85|3410.15|3419.8|3411.1|3419.8|3411.1|3418.25|3409.55|40
1630411710000|2021-08-31 12:08:30|3419.93|3411.23|3424.12|3415.42|3424.12|3415.42|3419.93|3411.23|35
1630411720000|2021-08-31 12:08:40|3424.14|3415.44|3424.05|3415.35|3424.67|3415.97|3423.81|3415.11|31
1630411730000|2021-08-31 12:08:50|3424|3415.3|3424.61|3415.91|3424.63|3415.93|3424|3415.3|35
1630411740000|2021-08-31 12:09:00|3424.65|3415.95|3425.84|3417.14|3426.27|3417.57|3424.43|3415.73|34
1630411750000|2021-08-31 12:09:10|3425.83|3417.13|3424.33|3415.63|3425.83|3417.13|3423.98|3415.28|34
1630411760000|2021-08-31 12:09:20|3424.3|3415.6|3421.51|3412.81|3424.54|3415.84|3421.51|3412.81|37
1630411770000|2021-08-31 12:09:30|3421.54|3412.84|3422.08|3413.38|3422.08|3413.38|3420.26|3411.56|39
1630411780000|2021-08-31 12:09:40|3421.98|3413.28|3423.69|3414.99|3424.57|3415.87|3421.8|3413.1|37
1630411790000|2021-08-31 12:09:50|3423.27|3414.57|3421.77|3413.07|3423.27|3414.57|3421.01|3412.31|36
1630411800000|2021-08-31 12:10:00|3421.8|3413.1|3423.76|3415.06|3424|3415.3|3421.57|3412.87|36
1630411810000|2021-08-31 12:10:10|3423.58|3414.88|3423.76|3415.06|3424.1|3415.4|3423.2|3414.5|26
1630411820000|2021-08-31 12:10:20|3423.69|3414.99|3424.1|3415.4|3424.1|3415.4|3422.97|3414.27|33
1630411830000|2021-08-31 12:10:30|3423.68|3414.98|3423.76|3415.06|3424.1|3415.4|3423.17|3414.47|30
1630411840000|2021-08-31 12:10:40|3423.71|3415.01|3425.08|3416.38|3425.08|3416.38|3423.21|3414.51|25
1630411850000|2021-08-31 12:10:50|3424.81|3416.11|3424.87|3416.17|3425.59|3416.89|3424.32|3415.62|34
1630411860000|2021-08-31 12:11:00|3424.85|3416.15|3423.17|3414.47|3425.2|3416.5|3423.04|3414.34|27
1630411870000|2021-08-31 12:11:10|3423.2|3414.5|3423.21|3414.51|3423.44|3414.74|3422.98|3414.28|29
1630411880000|2021-08-31 12:11:20|3423.15|3414.45|3423.36|3414.66|3423.52|3414.82|3422.98|3414.28|18
1630411890000|2021-08-31 12:11:30|3423.34|3414.64|3423.08|3414.38|3423.53|3414.83|3423.08|3414.38|32
1630411900000|2021-08-31 12:11:40|3423.1|3414.4|3422.96|3414.26|3423.23|3414.53|3422.96|3414.26|25
1630411910000|2021-08-31 12:11:50|3422.95|3414.25|3422.96|3414.26|3422.97|3414.27|3422.86|3414.16|20
1630411920000|2021-08-31 12:12:00|3423.01|3414.31|3423.45|3414.75|3423.68|3414.98|3421.76|3413.06|33
1630411930000|2021-08-31 12:12:10|3423.43|3414.73|3424.41|3415.71|3424.81|3416.11|3423.25|3414.55|38
1630411940000|2021-08-31 12:12:20|3424.37|3415.67|3424.48|3415.78|3424.83|3416.13|3424.19|3415.49|32
1630411950000|2021-08-31 12:12:30|3424.31|3415.61|3425.8|3417.1|3425.8|3417.1|3424.31|3415.61|28
1630411960000|2021-08-31 12:12:40|3425.83|3417.13|3425.93|3417.23|3426.26|3417.56|3425.3|3416.6|14
1630411970000|2021-08-31 12:12:50|3426|3417.3|3426.33|3417.63|3426.35|3417.65|3425.89|3417.19|20
1630411980000|2021-08-31 12:13:00|3426.13|3417.43|3427.07|3418.37|3427.07|3418.37|3426.13|3417.43|23
1630411990000|2021-08-31 12:13:10|3427.08|3418.38|3427.46|3418.76|3427.46|3418.76|3427.05|3418.35|23
1630412000000|2021-08-31 12:13:20|3427.56|3418.86|3427.31|3418.61|3427.64|3418.94|3427.05|3418.35|12
1630412010000|2021-08-31 12:13:30|3427.14|3418.44|3427.52|3418.82|3427.68|3418.98|3427.12|3418.42|23
1630412020000|2021-08-31 12:13:40|3427.57|3418.87|3429.09|3420.39|3429.09|3420.39|3427.37|3418.67|31
1630412030000|2021-08-31 12:13:50|3429.42|3420.72|3430.69|3421.99|3430.69|3421.99|3429.31|3420.61|28
1630412040000|2021-08-31 12:14:00|3430.66|3421.96|3429.17|3420.47|3430.75|3422.05|3428.98|3420.28|36
1630412050000|2021-08-31 12:14:10|3429.14|3420.44|3429.86|3421.16|3429.97|3421.27|3429.14|3420.44|37
1630412060000|2021-08-31 12:14:20|3429.92|3421.22|3429.41|3420.71|3429.92|3421.22|3429.41|3420.71|29
1630412070000|2021-08-31 12:14:30|3429.34|3420.64|3428.48|3419.78|3429.66|3420.96|3428.4|3419.7|37
1630412080000|2021-08-31 12:14:40|3428.41|3419.71|3429.29|3420.59|3429.29|3420.59|3427.53|3418.83|30
1630412090000|2021-08-31 12:14:50|3429.58|3420.88|3430.66|3421.96|3430.9|3422.2|3429.58|3420.88|34
1630412100000|2021-08-31 12:15:00|3430.67|3421.97|3430.71|3422.01|3430.91|3422.21|3430.46|3421.76|30
1630412110000|2021-08-31 12:15:10|3430.76|3422.06|3430.78|3422.08|3430.92|3422.22|3430.69|3421.99|30
1630412120000|2021-08-31 12:15:20|3430.79|3422.09|3430.62|3421.92|3430.85|3422.15|3430.44|3421.74|31
1630412130000|2021-08-31 12:15:30|3430.58|3421.88|3430.9|3422.2|3430.98|3422.28|3430.58|3421.88|26
1630412140000|2021-08-31 12:15:40|3430.96|3422.26|3432.93|3424.23|3432.97|3424.27|3430.91|3422.21|24
1630412150000|2021-08-31 12:15:50|3433.05|3424.35|3433.06|3424.36|3433.64|3424.94|3432.87|3424.17|25
1630412160000|2021-08-31 12:16:00|3433.08|3424.38|3433.93|3425.23|3434.85|3426.15|3432.57|3423.87|26
1630412170000|2021-08-31 12:16:10|3434.01|3425.31|3434.62|3425.92|3434.98|3426.28|3433.82|3425.12|22
1630412180000|2021-08-31 12:16:20|3434.63|3425.93|3432.22|3423.52|3434.64|3425.94|3432|3423.3|37
1630412190000|2021-08-31 12:16:30|3432.21|3423.51|3429.57|3420.87|3432.23|3423.53|3429.28|3420.58|33
1630412200000|2021-08-31 12:16:40|3429.54|3420.84|3428.4|3419.7|3429.76|3421.06|3428.4|3419.7|36
1630412210000|2021-08-31 12:16:50|3428.12|3419.42|3429.48|3420.78|3430.02|3421.32|3428.08|3419.38|32
1630412220000|2021-08-31 12:17:00|3429.45|3420.75|3428.32|3419.62|3429.45|3420.75|3428.11|3419.41|27
1630412230000|2021-08-31 12:17:10|3428.33|3419.63|3428.25|3419.55|3428.33|3419.63|3428|3419.3|22
1630412240000|2021-08-31 12:17:20|3428.14|3419.44|3427.73|3419.03|3428.24|3419.54|3427.49|3418.79|34
1630412250000|2021-08-31 12:17:30|3427.82|3419.12|3427.82|3419.12|3427.82|3419.12|3427.13|3418.43|33
1630412260000|2021-08-31 12:17:40|3427.72|3419.02|3428.68|3419.98|3428.88|3420.18|3427.72|3419.02|33
1630412270000|2021-08-31 12:17:50|3428.64|3419.94|3429.62|3420.92|3429.89|3421.19|3428.59|3419.89|34
1630412280000|2021-08-31 12:18:00|3429.79|3421.09|3432.32|3423.62|3432.32|3423.62|3429.79|3421.09|35
1630412290000|2021-08-31 12:18:10|3432.06|3423.36|3430.21|3421.51|3432.21|3423.51|3430.1|3421.4|35
1630412300000|2021-08-31 12:18:20|3430.19|3421.49|3429.78|3421.08|3430.5|3421.8|3429.69|3420.99|31
1630412310000|2021-08-31 12:18:30|3429.84|3421.14|3429.8|3421.1|3429.95|3421.25|3429.63|3420.93|31
1630412320000|2021-08-31 12:18:40|3429.86|3421.16|3430.29|3421.59|3430.52|3421.82|3429.75|3421.05|28
1630412330000|2021-08-31 12:18:50|3430.48|3421.78|3430.9|3422.2|3432.3|3423.6|3430.29|3421.59|34
1630412340000|2021-08-31 12:19:00|3431.08|3422.38|3432.24|3423.54|3432.33|3423.63|3430.63|3421.93|37
1630412350000|2021-08-31 12:19:10|3432.29|3423.59|3429.82|3421.12|3432.3|3423.6|3429.82|3421.12|32
1630412360000|2021-08-31 12:19:20|3429.77|3421.07|3428.99|3420.29|3429.81|3421.11|3428.9|3420.2|25
1630412370000|2021-08-31 12:19:30|3428.94|3420.24|3427.74|3419.04|3428.94|3420.24|3427.72|3419.02|30
1630412380000|2021-08-31 12:19:40|3427.19|3418.49|3432.35|3423.65|3432.35|3423.65|3427.08|3418.38|28
1630412390000|2021-08-31 12:19:50|3432.72|3424.02|3434.92|3426.22|3435.08|3426.38|3432.08|3423.38|34
1630412400000|2021-08-31 12:20:00|3435.08|3426.38|3435.7|3427|3435.98|3427.28|3435.08|3426.38|36
1630412410000|2021-08-31 12:20:10|3435.67|3426.97|3434.31|3425.61|3435.68|3426.98|3434.26|3425.56|29
1630412420000|2021-08-31 12:20:20|3434.35|3425.65|3431.05|3422.35|3434.55|3425.85|3430.9|3422.2|39
1630412430000|2021-08-31 12:20:30|3431.18|3422.48|3430.49|3421.79|3431.32|3422.62|3430.39|3421.69|30
1630412440000|2021-08-31 12:20:40|3430.61|3421.91|3432.12|3423.42|3432.95|3424.25|3430.61|3421.91|31
1630412450000|2021-08-31 12:20:50|3431.96|3423.26|3431.85|3423.15|3432.69|3423.99|3431.75|3423.05|36
1630412460000|2021-08-31 12:21:00|3432.36|3423.66|3430.25|3421.55|3432.62|3423.92|3430.23|3421.53|39
1630412470000|2021-08-31 12:21:10|3430.26|3421.56|3428.94|3420.24|3430.26|3421.56|3428.8|3420.1|29
1630412480000|2021-08-31 12:21:20|3428.95|3420.25|3428.16|3419.46|3429.22|3420.52|3428.12|3419.42|32
1630412490000|2021-08-31 12:21:30|3428.14|3419.44|3427.46|3418.76|3428.27|3419.57|3427.46|3418.76|25
1630412500000|2021-08-31 12:21:40|3427.4|3418.7|3427.52|3418.82|3427.52|3418.82|3426.49|3417.79|36
1630412510000|2021-08-31 12:21:50|3427.48|3418.78|3428.53|3419.83|3429.08|3420.38|3427.47|3418.77|37
1630412520000|2021-08-31 12:22:00|3428.59|3419.89|3432.23|3423.53|3432.23|3423.53|3428.59|3419.89|39
1630412530000|2021-08-31 12:22:10|3432.22|3423.52|3431.04|3422.34|3432.38|3423.68|3430.58|3421.88|38
1630412540000|2021-08-31 12:22:20|3431.03|3422.33|3431.36|3422.66|3431.54|3422.84|3431.03|3422.33|32
1630412550000|2021-08-31 12:22:30|3431.3|3422.6|3431.11|3422.41|3431.79|3423.09|3430.85|3422.15|35
1630412560000|2021-08-31 12:22:40|3431.1|3422.4|3431.41|3422.71|3431.5|3422.8|3430.93|3422.23|36
1630412570000|2021-08-31 12:22:50|3431.43|3422.73|3430.65|3421.95|3431.48|3422.78|3430.57|3421.87|30
1630412580000|2021-08-31 12:23:00|3430.62|3421.92|3430.78|3422.08|3431.14|3422.44|3430.62|3421.92|20
1630412590000|2021-08-31 12:23:10|3430.77|3422.07|3432.87|3424.17|3433.23|3424.53|3430.64|3421.94|34
1630412600000|2021-08-31 12:23:20|3432.97|3424.27|3434.03|3425.33|3434.29|3425.59|3432.97|3424.27|30
1630412610000|2021-08-31 12:23:30|3433.92|3425.22|3435.27|3426.57|3435.51|3426.81|3433.88|3425.18|29
1630412620000|2021-08-31 12:23:40|3435.26|3426.56|3435.07|3426.37|3435.7|3427|3435.07|3426.37|26
1630412630000|2021-08-31 12:23:50|3434.91|3426.21|3436|3427.3|3436.08|3427.38|3434.91|3426.21|29
1630412640000|2021-08-31 12:24:00|3436.06|3427.36|3436.35|3427.65|3436.42|3427.72|3436|3427.3|32
1630412650000|2021-08-31 12:24:10|3436.37|3427.67|3437.94|3429.24|3437.94|3429.24|3436.26|3427.56|31
1630412660000|2021-08-31 12:24:20|3437.99|3429.29|3440.18|3431.48|3440.26|3431.56|3437.99|3429.29|32
1630412670000|2021-08-31 12:24:30|3440.41|3431.71|3440.47|3431.77|3440.77|3432.07|3440.3|3431.6|27
1630412680000|2021-08-31 12:24:40|3440.54|3431.84|3439.42|3430.72|3440.54|3431.84|3439.34|3430.64|32
1630412690000|2021-08-31 12:24:50|3439.41|3430.71|3438.69|3429.99|3439.41|3430.71|3438.3|3429.6|34
1630412700000|2021-08-31 12:25:00|3438.73|3430.03|3435.33|3426.63|3438.73|3430.03|3435.29|3426.59|33
1630412710000|2021-08-31 12:25:10|3435.18|3426.48|3434.79|3426.09|3436.96|3428.26|3434.72|3426.02|35
1630412720000|2021-08-31 12:25:20|3435.2|3426.5|3435.1|3426.4|3435.68|3426.98|3434.95|3426.25|33
1630412730000|2021-08-31 12:25:30|3435.09|3426.39|3432.64|3423.94|3435.25|3426.55|3432.24|3423.54|34
1630412740000|2021-08-31 12:25:40|3432.65|3423.95|3432.73|3424.03|3433.06|3424.36|3430.94|3422.24|38
1630412750000|2021-08-31 12:25:50|3432.65|3423.95|3431.87|3423.17|3434.3|3425.6|3431.7|3423|39
1630412760000|2021-08-31 12:26:00|3431.88|3423.18|3431.81|3423.11|3433|3424.3|3431.65|3422.95|35
1630412770000|2021-08-31 12:26:10|3431.86|3423.16|3431.89|3423.19|3432.05|3423.35|3431.47|3422.77|23
1630412780000|2021-08-31 12:26:20|3431.88|3423.18|3432.23|3423.53|3432.69|3423.99|3431.83|3423.13|27
1630412790000|2021-08-31 12:26:30|3432.3|3423.6|3430.57|3421.87|3432.3|3423.6|3430.48|3421.78|36
1630412800000|2021-08-31 12:26:40|3430.6|3421.9|3431.8|3423.1|3432.14|3423.44|3430.49|3421.79|37
1630412810000|2021-08-31 12:26:50|3431.75|3423.05|3430.45|3421.75|3431.77|3423.07|3430.45|3421.75|36
1630412820000|2021-08-31 12:27:00|3430.29|3421.59|3429.78|3421.08|3430.53|3421.83|3429.38|3420.68|35
1630412830000|2021-08-31 12:27:10|3429.94|3421.24|3428.89|3420.19|3430.55|3421.85|3428.66|3419.96|37
1630412840000|2021-08-31 12:27:20|3428.96|3420.26|3427.48|3418.78|3429.34|3420.64|3427.48|3418.78|32
1630412850000|2021-08-31 12:27:30|3427.37|3418.67|3426.56|3417.86|3427.37|3418.67|3426.27|3417.57|37
1630412860000|2021-08-31 12:27:40|3426.57|3417.87|3426.61|3417.91|3427.25|3418.55|3426.37|3417.67|38
1630412870000|2021-08-31 12:27:50|3426.6|3417.9|3426.49|3417.79|3427.03|3418.33|3425.82|3417.12|38
1630412880000|2021-08-31 12:28:00|3426.56|3417.86|3426.23|3417.53|3427.11|3418.41|3426.23|3417.53|36
1630412890000|2021-08-31 12:28:10|3426.26|3417.56|3426.01|3417.31|3426.29|3417.59|3425.65|3416.95|28
1630412900000|2021-08-31 12:28:20|3425.94|3417.24|3425.2|3416.5|3426.46|3417.76|3424.78|3416.08|38
1630412910000|2021-08-31 12:28:30|3425.11|3416.41|3425.63|3416.93|3425.63|3416.93|3424.67|3415.97|37
1630412920000|2021-08-31 12:28:40|3425.7|3417|3425.18|3416.48|3425.7|3417|3425.01|3416.31|26
1630412930000|2021-08-31 12:28:50|3425.25|3416.55|3425.89|3417.19|3426.08|3417.38|3425.24|3416.54|30
1630412940000|2021-08-31 12:29:00|3425.85|3417.15|3427.75|3419.05|3427.82|3419.12|3425.69|3416.99|36
1630412950000|2021-08-31 12:29:10|3427.82|3419.12|3425.32|3416.62|3428.3|3419.6|3425.32|3416.62|37
1630412960000|2021-08-31 12:29:20|3425.19|3416.49|3425.1|3416.4|3425.35|3416.65|3425.05|3416.35|30
1630412970000|2021-08-31 12:29:30|3425.01|3416.31|3423.68|3414.98|3425.15|3416.45|3423.47|3414.77|36
1630412980000|2021-08-31 12:29:40|3423.51|3414.81|3423.44|3414.74|3423.8|3415.1|3423.44|3414.74|32
1630412990000|2021-08-31 12:29:50|3423.48|3414.78|3423.55|3414.85|3423.83|3415.13|3423.42|3414.72|35
1630413000000|2021-08-31 12:30:00|3423.59|3414.89|3424.68|3415.98|3424.76|3416.06|3423.59|3414.89|37
1630413010000|2021-08-31 12:30:10|3424.67|3415.97|3423.77|3415.07|3424.73|3416.03|3423.6|3414.9|32
1630413020000|2021-08-31 12:30:20|3423.94|3415.24|3425.53|3416.83|3425.82|3417.12|3423.94|3415.24|38
1630413030000|2021-08-31 12:30:30|3425.59|3416.89|3425.12|3416.42|3425.59|3416.89|3424.37|3415.67|39
1630413040000|2021-08-31 12:30:40|3425.13|3416.43|3425.59|3416.89|3425.93|3417.23|3425.13|3416.43|31
1630413050000|2021-08-31 12:30:50|3425.6|3416.9|3424.95|3416.25|3425.6|3416.9|3424.69|3415.99|24
1630413060000|2021-08-31 12:31:00|3424.96|3416.26|3424.98|3416.28|3425.2|3416.5|3424.89|3416.19|32
1630413070000|2021-08-31 12:31:10|3424.6|3415.9|3426.39|3417.69|3426.46|3417.76|3424.6|3415.9|31
1630413080000|2021-08-31 12:31:20|3426.81|3418.11|3427.34|3418.64|3427.42|3418.72|3426.23|3417.53|33
1630413090000|2021-08-31 12:31:30|3427.35|3418.65|3426.47|3417.77|3427.41|3418.71|3426.38|3417.68|35
1630413100000|2021-08-31 12:31:40|3426.49|3417.79|3426.38|3417.68|3426.95|3418.25|3426.25|3417.55|31
1630413110000|2021-08-31 12:31:50|3426.39|3417.69|3427.3|3418.6|3427.3|3418.6|3426.35|3417.65|38
1630413120000|2021-08-31 12:32:00|3427.28|3418.58|3427.27|3418.57|3427.58|3418.88|3426.99|3418.29|37
1630413130000|2021-08-31 12:32:10|3427.24|3418.54|3427.11|3418.41|3427.4|3418.7|3426.93|3418.23|28
1630413140000|2021-08-31 12:32:20|3426.93|3418.23|3427.5|3418.8|3427.5|3418.8|3426.35|3417.65|36
1630413150000|2021-08-31 12:32:30|3427.44|3418.74|3425.81|3417.11|3427.44|3418.74|3425.81|3417.11|36
1630413160000|2021-08-31 12:32:40|3425.72|3417.02|3427.02|3418.32|3427.02|3418.32|3425.27|3416.57|35
1630413170000|2021-08-31 12:32:50|3427|3418.3|3427.11|3418.41|3427.12|3418.42|3426.98|3418.28|20
1630413180000|2021-08-31 12:33:00|3427.09|3418.39|3426.8|3418.1|3427.22|3418.52|3426.8|3418.1|29
1630413190000|2021-08-31 12:33:10|3426.79|3418.09|3426.77|3418.07|3426.83|3418.13|3426.54|3417.84|24
1630413200000|2021-08-31 12:33:20|3426.8|3418.1|3426.97|3418.27|3426.97|3418.27|3426.74|3418.04|14
1630413210000|2021-08-31 12:33:30|3427.17|3418.47|3427.38|3418.68|3427.42|3418.72|3427.17|3418.47|19
1630413220000|2021-08-31 12:33:40|3427.34|3418.64|3427.44|3418.74|3427.48|3418.78|3427.33|3418.63|22
1630413230000|2021-08-31 12:33:50|3427.38|3418.68|3427.6|3418.9|3427.6|3418.9|3427.23|3418.53|36
1630413240000|2021-08-31 12:34:00|3427.63|3418.93|3427.44|3418.74|3427.63|3418.93|3427.36|3418.66|35
1630413250000|2021-08-31 12:34:10|3427.42|3418.72|3427.6|3418.9|3427.6|3418.9|3427.17|3418.47|22
1630413260000|2021-08-31 12:34:20|3427.55|3418.85|3429.5|3420.8|3429.67|3420.97|3427.45|3418.75|32
1630413270000|2021-08-31 12:34:30|3429.56|3420.86|3429.41|3420.71|3429.56|3420.86|3429.2|3420.5|12
1630413280000|2021-08-31 12:34:40|3429.6|3420.9|3429.69|3420.99|3429.99|3421.29|3429.55|3420.85|14
1630413290000|2021-08-31 12:34:50|3429.74|3421.04|3430.84|3422.14|3430.84|3422.14|3429.72|3421.02|19
1630413300000|2021-08-31 12:35:00|3430.63|3421.93|3430.49|3421.79|3430.91|3422.21|3430.49|3421.79|13
1630413310000|2021-08-31 12:35:10|3430.83|3422.13|3431.95|3423.25|3431.98|3423.28|3429.24|3420.54|22
1630413320000|2021-08-31 12:35:20|3431.93|3423.23|3432.03|3423.33|3432.27|3423.57|3431.85|3423.15|26
1630413330000|2021-08-31 12:35:30|3432.07|3423.37|3432.17|3423.47|3432.17|3423.47|3431.99|3423.29|8
1630413340000|2021-08-31 12:35:40|3431.88|3423.18|3431.96|3423.26|3431.99|3423.29|3431.36|3422.66|31
1630413350000|2021-08-31 12:35:50|3431.58|3422.88|3431.25|3422.55|3431.9|3423.2|3430.58|3421.88|27
1630413360000|2021-08-31 12:36:00|3431.52|3422.82|3432.08|3423.38|3432.34|3423.64|3431.5|3422.8|28
1630413370000|2021-08-31 12:36:10|3432.07|3423.37|3431.96|3423.26|3432.09|3423.39|3431.94|3423.24|16
1630413380000|2021-08-31 12:36:20|3431.95|3423.25|3434.18|3425.48|3434.28|3425.58|3431.95|3423.25|35
1630413390000|2021-08-31 12:36:30|3434.24|3425.54|3433.58|3424.88|3434.34|3425.64|3433.58|3424.88|35
1630413400000|2021-08-31 12:36:40|3433.52|3424.82|3433.79|3425.09|3433.99|3425.29|3432.35|3423.65|34
1630413410000|2021-08-31 12:36:50|3433.84|3425.14|3431.9|3423.2|3433.88|3425.18|3431.42|3422.72|30
1630413420000|2021-08-31 12:37:00|3431.88|3423.18|3431.41|3422.71|3431.96|3423.26|3431.41|3422.71|27
1630413430000|2021-08-31 12:37:10|3431.69|3422.99|3431.85|3423.15|3432.07|3423.37|3431.66|3422.96|31
1630413440000|2021-08-31 12:37:20|3431.94|3423.24|3432.07|3423.37|3432.6|3423.9|3431.94|3423.24|31
1630413450000|2021-08-31 12:37:30|3431.99|3423.29|3431.53|3422.83|3432.24|3423.54|3431.48|3422.78|29
1630413460000|2021-08-31 12:37:40|3430.92|3422.22|3430.68|3421.98|3431.18|3422.48|3430.32|3421.62|25
1630413470000|2021-08-31 12:37:50|3430.8|3422.1|3429.26|3420.56|3430.8|3422.1|3428.8|3420.1|24
1630413480000|2021-08-31 12:38:00|3429.36|3420.66|3428.67|3419.97|3429.44|3420.74|3428.38|3419.68|33
1630413490000|2021-08-31 12:38:10|3428.75|3420.05|3428.18|3419.48|3428.75|3420.05|3428.14|3419.44|28
1630413500000|2021-08-31 12:38:20|3428.13|3419.43|3428.17|3419.47|3428.17|3419.47|3427.88|3419.18|14
1630413510000|2021-08-31 12:38:30|3428.22|3419.52|3426.86|3418.16|3428.23|3419.53|3426.58|3417.88|34
1630413520000|2021-08-31 12:38:40|3426.85|3418.15|3426.96|3418.26|3427.15|3418.45|3426.78|3418.08|20
1630413530000|2021-08-31 12:38:50|3426.93|3418.23|3426.29|3417.59|3427.06|3418.36|3426.29|3417.59|28
1630413540000|2021-08-31 12:39:00|3426.28|3417.58|3426.26|3417.56|3426.45|3417.75|3426.18|3417.48|19
1630413550000|2021-08-31 12:39:10|3426.28|3417.58|3425.42|3416.72|3426.34|3417.64|3425.42|3416.72|30
1630413560000|2021-08-31 12:39:20|3424.48|3415.78|3422.1|3413.4|3425.02|3416.32|3422.09|3413.39|23
1630413570000|2021-08-31 12:39:30|3422.15|3413.45|3421.97|3413.27|3422.19|3413.49|3421.79|3413.09|24
1630413580000|2021-08-31 12:39:40|3421.95|3413.25|3421.8|3413.1|3422.03|3413.33|3421.33|3412.63|33
1630413590000|2021-08-31 12:39:50|3421.77|3413.07|3421.73|3413.03|3422.09|3413.39|3421.56|3412.86|18
1630413600000|2021-08-31 12:40:00|3421.74|3413.04|3422.2|3413.5|3422.67|3413.97|3421.68|3412.98|31
1630413610000|2021-08-31 12:40:10|3422.19|3413.49|3422.17|3413.47|3422.5|3413.8|3422.04|3413.34|27
1630413620000|2021-08-31 12:40:20|3422.25|3413.55|3422.48|3413.78|3422.61|3413.91|3422.25|3413.55|23
1630413630000|2021-08-31 12:40:30|3422.42|3413.72|3422.13|3413.43|3422.42|3413.72|3421.78|3413.08|16
1630413640000|2021-08-31 12:40:40|3421.92|3413.22|3421.9|3413.2|3422.21|3413.51|3421.63|3412.93|29
1630413650000|2021-08-31 12:40:50|3421.83|3413.13|3421.9|3413.2|3422.15|3413.45|3421.78|3413.08|23
1630413660000|2021-08-31 12:41:00|3421.88|3413.18|3420.3|3411.6|3422.02|3413.32|3420.3|3411.6|37
1630413670000|2021-08-31 12:41:10|3420.28|3411.58|3418.08|3409.38|3420.38|3411.68|3418.08|3409.38|30
1630413680000|2021-08-31 12:41:20|3418.23|3409.53|3418.65|3409.95|3419.05|3410.35|3418.15|3409.45|35
1630413690000|2021-08-31 12:41:30|3418.66|3409.96|3419.75|3411.05|3420.18|3411.48|3418.59|3409.89|38
1630413700000|2021-08-31 12:41:40|3419.79|3411.09|3419.81|3411.11|3419.91|3411.21|3418.6|3409.9|37
1630413710000|2021-08-31 12:41:50|3419.98|3411.28|3419.92|3411.22|3420.41|3411.71|3419.92|3411.22|28
1630413720000|2021-08-31 12:42:00|3419.93|3411.23|3419|3410.3|3419.93|3411.23|3418.86|3410.16|33
1630413730000|2021-08-31 12:42:10|3418.88|3410.18|3419.12|3410.42|3419.25|3410.55|3418.81|3410.11|20
1630413740000|2021-08-31 12:42:20|3419.13|3410.43|3418.7|3410|3419.53|3410.83|3418.7|3410|32
1630413750000|2021-08-31 12:42:30|3418.79|3410.09|3418.54|3409.84|3418.79|3410.09|3418.43|3409.73|25
1630413760000|2021-08-31 12:42:40|3418.49|3409.79|3418.77|3410.07|3418.86|3410.16|3418.42|3409.72|32
1630413770000|2021-08-31 12:42:50|3418.76|3410.06|3419.16|3410.46|3419.16|3410.46|3418.4|3409.7|26
1630413780000|2021-08-31 12:43:00|3419.25|3410.55|3420.46|3411.76|3420.46|3411.76|3419.25|3410.55|29
1630413790000|2021-08-31 12:43:10|3420.26|3411.56|3421.4|3412.7|3421.63|3412.93|3420.24|3411.54|39
1630413800000|2021-08-31 12:43:20|3421.32|3412.62|3419.64|3410.94|3421.59|3412.89|3419.29|3410.59|38
1630413810000|2021-08-31 12:43:30|3419.66|3410.96|3421.31|3412.61|3421.52|3412.82|3419.66|3410.96|33
1630413820000|2021-08-31 12:43:40|3421.28|3412.58|3419.57|3410.87|3421.28|3412.58|3419.43|3410.73|34
1630413830000|2021-08-31 12:43:50|3419.56|3410.86|3419.42|3410.72|3419.59|3410.89|3419.36|3410.66|20
1630413840000|2021-08-31 12:44:00|3419.38|3410.68|3420.98|3412.28|3421|3412.3|3419.38|3410.68|28
1630413850000|2021-08-31 12:44:10|3421.04|3412.34|3417.01|3408.31|3421.05|3412.35|3417.01|3408.31|33
1630413860000|2021-08-31 12:44:20|3416.88|3408.18|3414.62|3405.92|3416.88|3408.18|3414.31|3405.61|38
1630413870000|2021-08-31 12:44:30|3414.64|3405.94|3413.32|3404.62|3414.64|3405.94|3411.99|3403.29|38
1630413880000|2021-08-31 12:44:40|3413.24|3404.54|3410.14|3401.44|3413.24|3404.54|3410.04|3401.34|35
1630413890000|2021-08-31 12:44:50|3409.59|3400.89|3409.14|3400.44|3409.74|3401.04|3408.94|3400.24|35
1630413900000|2021-08-31 12:45:00|3409.03|3400.33|3409.7|3401|3410.13|3401.43|3409|3400.3|35
1630413910000|2021-08-31 12:45:10|3409.6|3400.9|3414.51|3405.81|3414.51|3405.81|3409.6|3400.9|38
1630413920000|2021-08-31 12:45:20|3414.39|3405.69|3415.75|3407.05|3415.85|3407.15|3414.39|3405.69|37
1630413930000|2021-08-31 12:45:30|3415.78|3407.08|3412.8|3404.1|3415.78|3407.08|3412.8|3404.1|39
1630413940000|2021-08-31 12:45:40|3412.73|3404.03|3412.26|3403.56|3412.73|3404.03|3412.04|3403.34|37
1630413950000|2021-08-31 12:45:50|3412.37|3403.67|3413.76|3405.06|3413.76|3405.06|3412.23|3403.53|36
1630413960000|2021-08-31 12:46:00|3413.89|3405.19|3414.57|3405.87|3414.66|3405.96|3413.68|3404.98|38
1630413970000|2021-08-31 12:46:10|3414.71|3406.01|3413.47|3404.77|3414.9|3406.2|3413.33|3404.63|27
1630413980000|2021-08-31 12:46:20|3413.41|3404.71|3413.62|3404.92|3413.97|3405.27|3413.32|3404.62|33
1630413990000|2021-08-31 12:46:30|3413.58|3404.88|3412.3|3403.6|3413.66|3404.96|3412.3|3403.6|36
1630414000000|2021-08-31 12:46:40|3412.34|3403.64|3411.49|3402.79|3413.32|3404.62|3411.31|3402.61|36
1630414010000|2021-08-31 12:46:50|3411.52|3402.82|3410.58|3401.88|3411.54|3402.84|3410.5|3401.8|38
1630414020000|2021-08-31 12:47:00|3410.57|3401.87|3412.11|3403.41|3412.38|3403.68|3410.57|3401.87|38
1630414030000|2021-08-31 12:47:10|3412.16|3403.46|3411.97|3403.27|3412.17|3403.47|3411.64|3402.94|37
1630414040000|2021-08-31 12:47:20|3411.95|3403.25|3412.72|3404.02|3412.72|3404.02|3411.88|3403.18|33
1630414050000|2021-08-31 12:47:30|3412.66|3403.96|3414.2|3405.5|3414.4|3405.7|3412.58|3403.88|35
1630414060000|2021-08-31 12:47:40|3414.28|3405.58|3413.89|3405.19|3414.28|3405.58|3413.49|3404.79|27
1630414070000|2021-08-31 12:47:50|3413.9|3405.2|3413.01|3404.31|3414.13|3405.43|3413.01|3404.31|27
1630414080000|2021-08-31 12:48:00|3413.06|3404.36|3411.69|3402.99|3413.21|3404.51|3411.69|3402.99|27
1630414090000|2021-08-31 12:48:10|3411.66|3402.96|3411.21|3402.51|3411.92|3403.22|3411.07|3402.37|22
1630414100000|2021-08-31 12:48:20|3411.11|3402.41|3411.52|3402.82|3411.59|3402.89|3411.11|3402.41|31
1630414110000|2021-08-31 12:48:30|3411.51|3402.81|3410.45|3401.75|3411.51|3402.81|3410.27|3401.57|30
1630414120000|2021-08-31 12:48:40|3410.46|3401.76|3410.68|3401.98|3411.02|3402.32|3410.44|3401.74|27
1630414130000|2021-08-31 12:48:50|3410.79|3402.09|3407.99|3399.29|3410.8|3402.1|3407.99|3399.29|33
1630414140000|2021-08-31 12:49:00|3408.01|3399.31|3408.34|3399.64|3408.63|3399.93|3407.94|3399.24|38
1630414150000|2021-08-31 12:49:10|3408.42|3399.72|3408.37|3399.67|3408.5|3399.8|3408.26|3399.56|28
1630414160000|2021-08-31 12:49:20|3408.39|3399.69|3410.49|3401.79|3410.49|3401.79|3408.35|3399.65|29
1630414170000|2021-08-31 12:49:30|3410.59|3401.89|3410.36|3401.66|3410.98|3402.28|3409.25|3400.55|35
1630414180000|2021-08-31 12:49:40|3410.37|3401.67|3408.31|3399.61|3410.52|3401.82|3408.27|3399.57|28
1630414190000|2021-08-31 12:49:50|3408.27|3399.57|3407.24|3398.54|3408.85|3400.15|3407.24|3398.54|18
1630414200000|2021-08-31 12:50:00|3407.25|3398.55|3406.6|3397.9|3407.75|3399.05|3405.51|3396.81|31
1630414210000|2021-08-31 12:50:10|3406.62|3397.92|3409.51|3400.81|3409.73|3401.03|3406.18|3397.48|39
1630414220000|2021-08-31 12:50:20|3409.45|3400.75|3410.99|3402.29|3410.99|3402.29|3409.45|3400.75|37
1630414230000|2021-08-31 12:50:30|3410.97|3402.27|3411.22|3402.52|3411.22|3402.52|3410.91|3402.21|27
1630414240000|2021-08-31 12:50:40|3411.21|3402.51|3413.07|3404.37|3413.07|3404.37|3411.15|3402.45|26
1630414250000|2021-08-31 12:50:50|3413.06|3404.36|3413.2|3404.5|3413.36|3404.66|3413|3404.3|29
1630414260000|2021-08-31 12:51:00|3413.19|3404.49|3413.24|3404.54|3413.37|3404.67|3413.1|3404.4|29
1630414270000|2021-08-31 12:51:10|3413.23|3404.53|3411.86|3403.16|3413.23|3404.53|3411.53|3402.83|35
1630414280000|2021-08-31 12:51:20|3411.95|3403.25|3412.99|3404.29|3413.19|3404.49|3411.95|3403.25|23
1630414290000|2021-08-31 12:51:30|3412.78|3404.08|3412.84|3404.14|3413.21|3404.51|3412.77|3404.07|30
1630414300000|2021-08-31 12:51:40|3412.87|3404.17|3413.39|3404.69|3413.4|3404.7|3412.79|3404.09|30
1630414310000|2021-08-31 12:51:50|3413.31|3404.61|3414.61|3405.91|3415.26|3406.56|3413.31|3404.61|32
1630414320000|2021-08-31 12:52:00|3414.75|3406.05|3414.69|3405.99|3414.92|3406.22|3414.2|3405.5|35
1630414330000|2021-08-31 12:52:10|3414.6|3405.9|3415.34|3406.64|3415.48|3406.78|3414.5|3405.8|31
1630414340000|2021-08-31 12:52:20|3415.13|3406.43|3415.65|3406.95|3415.65|3406.95|3415.13|3406.43|36
1630414350000|2021-08-31 12:52:30|3415.7|3407|3416.02|3407.32|3416.02|3407.32|3415.08|3406.38|38
1630414360000|2021-08-31 12:52:40|3416.42|3407.72|3415.12|3406.42|3416.51|3407.81|3414.97|3406.27|37
1630414370000|2021-08-31 12:52:50|3415.18|3406.48|3415.87|3407.17|3416.38|3407.68|3415.08|3406.38|39
1630414380000|2021-08-31 12:53:00|3416.44|3407.74|3416.01|3407.31|3416.44|3407.74|3415.92|3407.22|15
1630414390000|2021-08-31 12:53:10|3416.26|3407.56|3416.1|3407.4|3416.36|3407.66|3415.9|3407.2|19
1630414400000|2021-08-31 12:53:20|3415.89|3407.19|3415.78|3407.08|3416.21|3407.51|3415.55|3406.85|23
1630414410000|2021-08-31 12:53:30|3415.77|3407.07|3415.48|3406.78|3415.9|3407.2|3415.36|3406.66|16
1630414420000|2021-08-31 12:53:40|3415.29|3406.59|3414.02|3405.32|3415.29|3406.59|3414|3405.3|29
1630414430000|2021-08-31 12:53:50|3413.7|3405|3414.57|3405.87|3414.95|3406.25|3413.7|3405|32
1630414440000|2021-08-31 12:54:00|3414.62|3405.92|3414.51|3405.81|3414.81|3406.11|3414.1|3405.4|25
1630414450000|2021-08-31 12:54:10|3414.48|3405.78|3414.51|3405.81|3414.51|3405.81|3414.42|3405.72|7
1630414460000|2021-08-31 12:54:20|3414.49|3405.79|3414.11|3405.41|3414.51|3405.81|3413.76|3405.06|23
1630414470000|2021-08-31 12:54:30|3414.08|3405.38|3414.15|3405.45|3414.28|3405.58|3413.84|3405.14|19
1630414480000|2021-08-31 12:54:40|3414.07|3405.37|3414.89|3406.19|3414.89|3406.19|3414.07|3405.37|21
1630414490000|2021-08-31 12:54:50|3415.01|3406.31|3415.1|3406.4|3415.37|3406.67|3415.01|3406.31|16
1630414500000|2021-08-31 12:55:00|3415.08|3406.38|3415.28|3406.58|3415.55|3406.85|3415.07|3406.37|16
1630414510000|2021-08-31 12:55:10|3415.62|3406.92|3416.97|3408.27|3417.08|3408.38|3415.35|3406.65|27
1630414520000|2021-08-31 12:55:20|3416.95|3408.25|3415.71|3407.01|3416.95|3408.25|3415.4|3406.7|36
1630414530000|2021-08-31 12:55:30|3415.7|3407|3416.14|3407.44|3416.65|3407.95|3415.49|3406.79|40
1630414540000|2021-08-31 12:55:40|3416.16|3407.46|3416.43|3407.73|3416.47|3407.77|3416.1|3407.4|28
1630414550000|2021-08-31 12:55:50|3416.28|3407.58|3416.36|3407.66|3416.93|3408.23|3416.18|3407.48|31
1630414560000|2021-08-31 12:56:00|3416.38|3407.68|3416.48|3407.78|3416.48|3407.78|3416.38|3407.68|5
1630414570000|2021-08-31 12:56:10|3416.46|3407.76|3418.05|3409.35|3418.05|3409.35|3416.46|3407.76|22
1630414580000|2021-08-31 12:56:20|3418.18|3409.48|3417.29|3408.59|3418.18|3409.48|3417.12|3408.42|20
1630414590000|2021-08-31 12:56:30|3417.31|3408.61|3418.68|3409.98|3418.68|3409.98|3417.2|3408.5|27
1630414600000|2021-08-31 12:56:40|3418.66|3409.96|3419.16|3410.46|3419.24|3410.54|3418.66|3409.96|16
1630414610000|2021-08-31 12:56:50|3419.15|3410.45|3418.2|3409.5|3419.19|3410.49|3418.2|3409.5|25
1630414620000|2021-08-31 12:57:00|3418.19|3409.49|3417.74|3409.04|3418.8|3410.1|3417.63|3408.93|17
1630414630000|2021-08-31 12:57:10|3417.76|3409.06|3418.24|3409.54|3418.27|3409.57|3417.71|3409.01|24
1630414640000|2021-08-31 12:57:20|3418.27|3409.57|3419.65|3410.95|3420.54|3411.84|3418.06|3409.36|32
1630414650000|2021-08-31 12:57:30|3419.8|3411.1|3419.83|3411.13|3420.75|3412.05|3419.67|3410.97|34
1630414660000|2021-08-31 12:57:40|3419.74|3411.04|3420.45|3411.75|3420.9|3412.2|3419.64|3410.94|36
1630414670000|2021-08-31 12:57:50|3420.64|3411.94|3420.1|3411.4|3421.03|3412.33|3420.1|3411.4|33
1630414680000|2021-08-31 12:58:00|3420.35|3411.65|3420.45|3411.75|3420.68|3411.98|3420.11|3411.41|29
1630414690000|2021-08-31 12:58:10|3420.44|3411.74|3420.8|3412.1|3421.36|3412.66|3420.1|3411.4|25
1630414700000|2021-08-31 12:58:20|3420.85|3412.15|3421.23|3412.53|3421.93|3413.23|3420.59|3411.89|30
1630414710000|2021-08-31 12:58:30|3421.55|3412.85|3423.98|3415.28|3424.28|3415.58|3421.03|3412.33|37
1630414720000|2021-08-31 12:58:40|3424.6|3415.9|3424.25|3415.55|3425.07|3416.37|3423.81|3415.11|34
1630414730000|2021-08-31 12:58:50|3424.07|3415.37|3423.9|3415.2|3424.07|3415.37|3422.93|3414.23|39
1630414740000|2021-08-31 12:59:00|3423.94|3415.24|3425.25|3416.55|3425.25|3416.55|3423.94|3415.24|28
1630414750000|2021-08-31 12:59:10|3424.58|3415.88|3422.63|3413.93|3424.58|3415.88|3422.62|3413.92|31
1630414760000|2021-08-31 12:59:20|3422.62|3413.92|3422.84|3414.14|3423.22|3414.52|3422.07|3413.37|23
1630414770000|2021-08-31 12:59:30|3423.16|3414.46|3422.03|3413.33|3423.35|3414.65|3422.02|3413.32|15
1630414780000|2021-08-31 12:59:40|3422.07|3413.37|3421.69|3412.99|3422.07|3413.37|3421.66|3412.96|13
1630414790000|2021-08-31 12:59:50|3421.73|3413.03|3422.09|3413.39|3422.13|3413.43|3420.84|3412.14|25
1630414800000|2021-08-31 13:00:00|3422.13|3413.43|3424.38|3415.68|3424.72|3416.02|3422.13|3413.43|38
1630414810000|2021-08-31 13:00:10|3424.33|3415.63|3425.46|3416.76|3425.55|3416.85|3424.33|3415.63|27
1630414820000|2021-08-31 13:00:20|3425.41|3416.71|3427.42|3418.72|3427.42|3418.72|3425.09|3416.39|31
1630414830000|2021-08-31 13:00:30|3426.64|3417.94|3427.51|3418.81|3428.51|3419.81|3426.64|3417.94|30
1630414840000|2021-08-31 13:00:40|3427.09|3418.39|3427.25|3418.55|3428.05|3419.35|3427.05|3418.35|24
1630414850000|2021-08-31 13:00:50|3427.53|3418.83|3429.35|3420.65|3429.59|3420.89|3426.5|3417.8|37
1630414860000|2021-08-31 13:01:00|3429.44|3420.74|3429.75|3421.05|3429.75|3421.05|3429.13|3420.43|27
1630414870000|2021-08-31 13:01:10|3429.42|3420.72|3430.09|3421.39|3430.14|3421.44|3429.22|3420.52|34
1630414880000|2021-08-31 13:01:20|3429.57|3420.87|3430.16|3421.46|3430.17|3421.47|3429.33|3420.63|30
1630414890000|2021-08-31 13:01:30|3429.6|3420.9|3431.06|3422.36|3431.92|3423.22|3429.58|3420.88|39
1630414900000|2021-08-31 13:01:40|3431.34|3422.64|3431.65|3422.95|3432.41|3423.71|3430.77|3422.07|37
1630414910000|2021-08-31 13:01:50|3431.98|3423.28|3432.73|3424.03|3433|3424.3|3431.71|3423.01|35
1630414920000|2021-08-31 13:02:00|3432.75|3424.05|3432.73|3424.03|3432.99|3424.29|3432.05|3423.35|22
1630414930000|2021-08-31 13:02:10|3432.96|3424.26|3432.85|3424.15|3432.96|3424.26|3431.85|3423.15|24
1630414940000|2021-08-31 13:02:20|3432.86|3424.16|3433.48|3424.78|3433.63|3424.93|3432.55|3423.85|32
1630414950000|2021-08-31 13:02:30|3433.65|3424.95|3435.85|3427.15|3435.92|3427.22|3433.54|3424.84|34
1630414960000|2021-08-31 13:02:40|3435.9|3427.2|3436.08|3427.38|3436.16|3427.46|3435.78|3427.08|20
1630414970000|2021-08-31 13:02:50|3436.03|3427.33|3435.51|3426.81|3436.14|3427.44|3435.32|3426.62|25
1630414980000|2021-08-31 13:03:00|3435.47|3426.77|3436.63|3427.93|3437.79|3429.09|3435.34|3426.64|40
1630414990000|2021-08-31 13:03:10|3436.59|3427.89|3436.5|3427.8|3436.66|3427.96|3434.92|3426.22|36
1630415000000|2021-08-31 13:03:20|3436.45|3427.75|3433.76|3425.06|3436.45|3427.75|3433.65|3424.95|29
1630415010000|2021-08-31 13:03:30|3433.81|3425.11|3435.59|3426.89|3436.55|3427.85|3433.8|3425.1|35
1630415020000|2021-08-31 13:03:40|3435.58|3426.88|3435.61|3426.91|3436.19|3427.49|3435.3|3426.6|28
1630415030000|2021-08-31 13:03:50|3435.94|3427.24|3437.13|3428.43|3437.14|3428.44|3435.94|3427.24|37
1630415040000|2021-08-31 13:04:00|3437.09|3428.39|3437.71|3429.01|3437.9|3429.2|3437.03|3428.33|37
1630415050000|2021-08-31 13:04:10|3437.68|3428.98|3437.35|3428.65|3437.75|3429.05|3436.83|3428.13|34
1630415060000|2021-08-31 13:04:20|3437.33|3428.63|3437.62|3428.92|3437.62|3428.92|3437.23|3428.53|26
1630415070000|2021-08-31 13:04:30|3437.23|3428.53|3437.27|3428.57|3437.83|3429.13|3437.23|3428.53|22
1630415080000|2021-08-31 13:04:40|3437.65|3428.95|3437.44|3428.74|3437.65|3428.95|3437.24|3428.54|30
1630415090000|2021-08-31 13:04:50|3437.24|3428.54|3435.81|3427.11|3437.65|3428.95|3435.76|3427.06|25
1630415100000|2021-08-31 13:05:00|3435.79|3427.09|3434.95|3426.25|3435.79|3427.09|3434.9|3426.2|16
1630415110000|2021-08-31 13:05:10|3434.57|3425.87|3433.95|3425.25|3434.57|3425.87|3433.92|3425.22|22
1630415120000|2021-08-31 13:05:20|3433.94|3425.24|3432.35|3423.65|3433.97|3425.27|3432.35|3423.65|26
1630415130000|2021-08-31 13:05:30|3432.16|3423.46|3432.06|3423.36|3432.16|3423.46|3431.14|3422.44|27
1630415140000|2021-08-31 13:05:40|3432.19|3423.49|3432.84|3424.14|3433.15|3424.45|3432.19|3423.49|29
1630415150000|2021-08-31 13:05:50|3432.9|3424.2|3432.48|3423.78|3433.35|3424.65|3432.27|3423.57|28
1630415160000|2021-08-31 13:06:00|3432.28|3423.58|3433.88|3425.18|3433.95|3425.25|3432.28|3423.58|35
1630415170000|2021-08-31 13:06:10|3433.92|3425.22|3432.87|3424.17|3433.93|3425.23|3432.85|3424.15|31
1630415180000|2021-08-31 13:06:20|3432.05|3423.35|3432.87|3424.17|3432.96|3424.26|3432.01|3423.31|24
1630415190000|2021-08-31 13:06:30|3432.88|3424.18|3431.4|3422.7|3433.29|3424.59|3431.36|3422.66|24
1630415200000|2021-08-31 13:06:40|3431.56|3422.86|3432.49|3423.79|3433.4|3424.7|3431.56|3422.86|26
1630415210000|2021-08-31 13:06:50|3432.31|3423.61|3432.21|3423.51|3432.31|3423.61|3432.2|3423.5|4
1630415220000|2021-08-31 13:07:00|3432.27|3423.57|3432.48|3423.78|3432.55|3423.85|3432.27|3423.57|16
1630415230000|2021-08-31 13:07:10|3431.86|3423.16|3432.64|3423.94|3432.64|3423.94|3431.86|3423.16|26
1630415240000|2021-08-31 13:07:20|3432.55|3423.85|3433.18|3424.48|3433.53|3424.83|3432.55|3423.85|36
1630415250000|2021-08-31 13:07:30|3433.17|3424.47|3434.02|3425.32|3434.34|3425.64|3433.17|3424.47|33
1630415260000|2021-08-31 13:07:40|3433.99|3425.29|3432.63|3423.93|3434.13|3425.43|3432.53|3423.83|27
1630415270000|2021-08-31 13:07:50|3432.67|3423.97|3432.86|3424.16|3433.04|3424.34|3432.63|3423.93|19
1630415280000|2021-08-31 13:08:00|3432.8|3424.1|3433.68|3424.98|3433.71|3425.01|3432.68|3423.98|23
1630415290000|2021-08-31 13:08:10|3433.53|3424.83|3434.02|3425.32|3434.54|3425.84|3433.53|3424.83|23
1630415300000|2021-08-31 13:08:20|3434.25|3425.55|3433.89|3425.19|3434.25|3425.55|3433.86|3425.16|22
1630415310000|2021-08-31 13:08:30|3433.92|3425.22|3433.81|3425.11|3433.92|3425.22|3433.76|3425.06|11
1630415320000|2021-08-31 13:08:40|3433.63|3424.93|3432.67|3423.97|3433.63|3424.93|3432.67|3423.97|18
1630415330000|2021-08-31 13:08:50|3432.61|3423.91|3432.46|3423.76|3432.91|3424.21|3432.46|3423.76|28
1630415340000|2021-08-31 13:09:00|3432.77|3424.07|3432.58|3423.88|3432.77|3424.07|3431.43|3422.73|33
1630415350000|2021-08-31 13:09:10|3431.94|3423.24|3431.81|3423.11|3432.49|3423.79|3431.74|3423.04|34
1630415360000|2021-08-31 13:09:20|3432.19|3423.49|3432.58|3423.88|3432.63|3423.93|3431.63|3422.93|31
1630415370000|2021-08-31 13:09:30|3432.72|3424.02|3430.84|3422.14|3432.72|3424.02|3430.38|3421.68|29
1630415380000|2021-08-31 13:09:40|3430.62|3421.92|3429.01|3420.31|3430.62|3421.92|3428.92|3420.22|39
1630415390000|2021-08-31 13:09:50|3429.05|3420.35|3429.88|3421.18|3430.64|3421.94|3429.01|3420.31|35
1630415400000|2021-08-31 13:10:00|3429.93|3421.23|3431.39|3422.69|3431.44|3422.74|3429.75|3421.05|34
1630415410000|2021-08-31 13:10:10|3431.41|3422.71|3431.2|3422.5|3431.47|3422.77|3431.02|3422.32|25
1630415420000|2021-08-31 13:10:20|3431.19|3422.49|3431.68|3422.98|3431.94|3423.24|3431.12|3422.42|26
1630415430000|2021-08-31 13:10:30|3431.93|3423.23|3433.31|3424.61|3433.31|3424.61|3431.93|3423.23|27
1630415440000|2021-08-31 13:10:40|3433.51|3424.81|3434.22|3425.52|3434.98|3426.28|3433.51|3424.81|32
1630415450000|2021-08-31 13:10:50|3434.23|3425.53|3434.27|3425.57|3434.96|3426.26|3434.01|3425.31|28
1630415460000|2021-08-31 13:11:00|3434.13|3425.43|3434.09|3425.39|3435.75|3427.05|3433.83|3425.13|34
1630415470000|2021-08-31 13:11:10|3434.11|3425.41|3433.94|3425.24|3434.24|3425.54|3433.9|3425.2|36
1630415480000|2021-08-31 13:11:20|3434.02|3425.32|3433.34|3424.64|3434.19|3425.49|3432.91|3424.21|31
1630415490000|2021-08-31 13:11:30|3433.33|3424.63|3434.38|3425.68|3434.38|3425.68|3433.33|3424.63|29
1630415500000|2021-08-31 13:11:40|3434.48|3425.78|3435.55|3426.85|3435.8|3427.1|3434.33|3425.63|36
1630415510000|2021-08-31 13:11:50|3435.53|3426.83|3435.02|3426.32|3435.53|3426.83|3435.01|3426.31|35
1630415520000|2021-08-31 13:12:00|3434.57|3425.87|3435.31|3426.61|3435.31|3426.61|3434.16|3425.46|32
1630415530000|2021-08-31 13:12:10|3435.32|3426.62|3435.94|3427.24|3436.2|3427.5|3435.32|3426.62|30
1630415540000|2021-08-31 13:12:20|3435.84|3427.14|3436.34|3427.64|3436.34|3427.64|3435.84|3427.14|29
1630415550000|2021-08-31 13:12:30|3436.32|3427.62|3437.32|3428.62|3437.98|3429.28|3436.32|3427.62|34
1630415560000|2021-08-31 13:12:40|3437.33|3428.63|3437.81|3429.11|3437.84|3429.14|3437.32|3428.62|19
1630415570000|2021-08-31 13:12:50|3437.8|3429.1|3437.7|3429|3437.92|3429.22|3437.67|3428.97|27
1630415580000|2021-08-31 13:13:00|3437.67|3428.97|3437.52|3428.82|3438.23|3429.53|3437.52|3428.82|27
1630415590000|2021-08-31 13:13:10|3437.48|3428.78|3437.53|3428.83|3437.53|3428.83|3437.26|3428.56|27
1630415600000|2021-08-31 13:13:20|3437.43|3428.73|3437.64|3428.94|3437.64|3428.94|3437.41|3428.71|19
1630415610000|2021-08-31 13:13:30|3437.63|3428.93|3437.29|3428.59|3437.72|3429.02|3437.29|3428.59|27
1630415620000|2021-08-31 13:13:40|3437.3|3428.6|3437.31|3428.61|3437.49|3428.79|3437.26|3428.56|24
1630415630000|2021-08-31 13:13:50|3437.38|3428.68|3437.26|3428.56|3437.44|3428.74|3437.26|3428.56|33
1630415640000|2021-08-31 13:14:00|3437.29|3428.59|3437.51|3428.81|3437.63|3428.93|3437.28|3428.58|33
1630415650000|2021-08-31 13:14:10|3437.37|3428.67|3436.58|3427.88|3437.57|3428.87|3436.37|3427.67|22
1630415660000|2021-08-31 13:14:20|3436.51|3427.81|3435.54|3426.84|3436.65|3427.95|3435.54|3426.84|33
1630415670000|2021-08-31 13:14:30|3435.55|3426.85|3436.26|3427.56|3436.8|3428.1|3435.55|3426.85|26
1630415680000|2021-08-31 13:14:40|3436.29|3427.59|3436.85|3428.15|3436.85|3428.15|3436.29|3427.59|10
1630415690000|2021-08-31 13:14:50|3436.83|3428.13|3437.15|3428.45|3437.68|3428.98|3436.65|3427.95|27
1630415700000|2021-08-31 13:15:00|3437.16|3428.46|3437.81|3429.11|3437.81|3429.11|3437.14|3428.44|17
1630415710000|2021-08-31 13:15:10|3437.99|3429.29|3437.69|3428.99|3438.08|3429.38|3437.64|3428.94|13
1630415720000|2021-08-31 13:15:20|3437.52|3428.82|3437.91|3429.21|3438.05|3429.35|3437.25|3428.55|30
1630415730000|2021-08-31 13:15:30|3437.75|3429.05|3441.67|3432.97|3441.77|3433.07|3437.75|3429.05|38
1630415740000|2021-08-31 13:15:40|3442.05|3433.35|3443.54|3434.84|3443.74|3435.04|3441.83|3433.13|37
1630415750000|2021-08-31 13:15:50|3443.57|3434.87|3448.48|3439.78|3448.48|3439.78|3443.57|3434.87|27
1630415760000|2021-08-31 13:16:00|3448.64|3439.94|3447.42|3438.72|3449.03|3440.33|3446.99|3438.29|30
1630415770000|2021-08-31 13:16:10|3447.34|3438.64|3447.17|3438.47|3447.53|3438.83|3446.77|3438.07|29
1630415780000|2021-08-31 13:16:20|3447.19|3438.49|3445.99|3437.29|3447.19|3438.49|3445.99|3437.29|35
1630415790000|2021-08-31 13:16:30|3445.64|3436.94|3445.56|3436.86|3446.25|3437.55|3445.56|3436.86|30
1630415800000|2021-08-31 13:16:40|3445.52|3436.82|3443.69|3434.99|3446.35|3437.65|3443.61|3434.91|27
1630415810000|2021-08-31 13:16:50|3443.36|3434.66|3439.54|3430.84|3443.41|3434.71|3439.23|3430.53|39
1630415820000|2021-08-31 13:17:00|3439.47|3430.77|3438.51|3429.81|3440.08|3431.38|3438.51|3429.81|37
1630415830000|2021-08-31 13:17:10|3438.57|3429.87|3433.29|3424.59|3438.57|3429.87|3433.29|3424.59|38
1630415840000|2021-08-31 13:17:20|3433.5|3424.8|3428.31|3419.61|3433.61|3424.91|3428.31|3419.61|40
1630415850000|2021-08-31 13:17:30|3428.06|3419.36|3428.95|3420.25|3429.18|3420.48|3427.54|3418.84|39
1630415860000|2021-08-31 13:17:40|3428.86|3420.16|3424.18|3415.48|3428.86|3420.16|3422.08|3413.38|38
1630415870000|2021-08-31 13:17:50|3423.87|3415.17|3423.66|3414.96|3424.79|3416.09|3422.75|3414.05|40
1630415880000|2021-08-31 13:18:00|3424.05|3415.35|3427.29|3418.59|3427.29|3418.59|3423.97|3415.27|39
1630415890000|2021-08-31 13:18:10|3426.78|3418.08|3428.2|3419.5|3428.21|3419.51|3426.65|3417.95|34
1630415900000|2021-08-31 13:18:20|3428.41|3419.71|3428.35|3419.65|3429.11|3420.41|3428.23|3419.53|30
1630415910000|2021-08-31 13:18:30|3428.45|3419.75|3428.34|3419.64|3429.04|3420.34|3428.25|3419.55|33
1630415920000|2021-08-31 13:18:40|3428.19|3419.49|3428.66|3419.96|3428.97|3420.27|3426.93|3418.23|23
1630415930000|2021-08-31 13:18:50|3428.8|3420.1|3433|3424.3|3433|3424.3|3428.66|3419.96|34
1630415940000|2021-08-31 13:19:00|3432.39|3423.69|3429.96|3421.26|3432.78|3424.08|3429.96|3421.26|40
1630415950000|2021-08-31 13:19:10|3429.91|3421.21|3428.18|3419.48|3429.91|3421.21|3427.62|3418.92|39
1630415960000|2021-08-31 13:19:20|3428.08|3419.38|3428.55|3419.85|3428.55|3419.85|3427.21|3418.51|27
1630415970000|2021-08-31 13:19:30|3428.75|3420.05|3429.19|3420.49|3429.53|3420.83|3428.75|3420.05|26
1630415980000|2021-08-31 13:19:40|3429.21|3420.51|3431.63|3422.93|3431.63|3422.93|3428.73|3420.03|35
1630415990000|2021-08-31 13:19:50|3431.61|3422.91|3431.77|3423.07|3432|3423.3|3431.58|3422.88|21
1630416000000|2021-08-31 13:20:00|3431.62|3422.92|3431|3422.3|3431.73|3423.03|3430.58|3421.88|32
1630416010000|2021-08-31 13:20:10|3431.15|3422.45|3428.8|3420.1|3431.24|3422.54|3428.8|3420.1|33
1630416020000|2021-08-31 13:20:20|3428.9|3420.2|3427.87|3419.17|3428.91|3420.21|3427.82|3419.12|32
1630416030000|2021-08-31 13:20:30|3427.79|3419.09|3427.1|3418.4|3427.79|3419.09|3426.57|3417.87|34
1630416040000|2021-08-31 13:20:40|3427.05|3418.35|3426.62|3417.92|3427.05|3418.35|3426.47|3417.77|31
1630416050000|2021-08-31 13:20:50|3426.61|3417.91|3424.51|3415.81|3426.66|3417.96|3424.47|3415.77|33
1630416060000|2021-08-31 13:21:00|3424.42|3415.72|3424|3415.3|3425.13|3416.43|3424|3415.3|39
1630416070000|2021-08-31 13:21:10|3423.95|3415.25|3419.91|3411.21|3423.95|3415.25|3419.24|3410.54|37
1630416080000|2021-08-31 13:21:20|3420.05|3411.35|3420.21|3411.51|3420.83|3412.13|3419.07|3410.37|36
1630416090000|2021-08-31 13:21:30|3420.18|3411.48|3419.35|3410.65|3420.33|3411.63|3419.23|3410.53|37
1630416100000|2021-08-31 13:21:40|3419.41|3410.71|3418.78|3410.08|3420.89|3412.19|3418.32|3409.62|37
1630416110000|2021-08-31 13:21:50|3418.77|3410.07|3418.51|3409.81|3418.77|3410.07|3417.2|3408.5|31
1630416120000|2021-08-31 13:22:00|3418.5|3409.8|3419.84|3411.14|3419.84|3411.14|3418.08|3409.38|36
1630416130000|2021-08-31 13:22:10|3419.91|3411.21|3420.97|3412.27|3420.97|3412.27|3419.74|3411.04|30
1630416140000|2021-08-31 13:22:20|3420.72|3412.02|3422.97|3414.27|3422.97|3414.27|3420.72|3412.02|31
1630416150000|2021-08-31 13:22:30|3423.01|3414.31|3422|3413.3|3423.13|3414.43|3421.86|3413.16|34
1630416160000|2021-08-31 13:22:40|3422.04|3413.34|3422.24|3413.54|3422.99|3414.29|3421.99|3413.29|39
1630416170000|2021-08-31 13:22:50|3422.32|3413.62|3423.06|3414.36|3423.12|3414.42|3422.16|3413.46|39
1630416180000|2021-08-31 13:23:00|3423.17|3414.47|3423.06|3414.36|3423.31|3414.61|3422.64|3413.94|35
1630416190000|2021-08-31 13:23:10|3423.09|3414.39|3421.74|3413.04|3423.2|3414.5|3421.74|3413.04|34
1630416200000|2021-08-31 13:23:20|3421.59|3412.89|3421.8|3413.1|3421.8|3413.1|3421.21|3412.51|30
1630416210000|2021-08-31 13:23:30|3422.31|3413.61|3424.03|3415.33|3424.29|3415.59|3422.13|3413.43|36
1630416220000|2021-08-31 13:23:40|3423.96|3415.26|3425.16|3416.46|3425.19|3416.49|3423.96|3415.26|30
1630416230000|2021-08-31 13:23:50|3424.7|3416|3425.97|3417.27|3426.37|3417.67|3424.7|3416|34
1630416240000|2021-08-31 13:24:00|3426.46|3417.76|3425.64|3416.94|3426.46|3417.76|3425.39|3416.69|37
1630416250000|2021-08-31 13:24:10|3426.1|3417.4|3424.25|3415.55|3426.1|3417.4|3424.25|3415.55|33
1630416260000|2021-08-31 13:24:20|3424.19|3415.49|3421.57|3412.87|3424.19|3415.49|3421.28|3412.58|39
1630416270000|2021-08-31 13:24:30|3421.6|3412.9|3423.3|3414.6|3423.3|3414.6|3421.6|3412.9|37
1630416280000|2021-08-31 13:24:40|3423.35|3414.65|3423.35|3414.65|3423.75|3415.05|3423.16|3414.46|28
1630416290000|2021-08-31 13:24:50|3423.4|3414.7|3424.06|3415.36|3424.38|3415.68|3423.4|3414.7|17
1630416300000|2021-08-31 13:25:00|3424.45|3415.75|3424.39|3415.69|3424.73|3416.03|3424.13|3415.43|14
1630416310000|2021-08-31 13:25:10|3424.32|3415.62|3426.82|3418.12|3426.82|3418.12|3424.32|3415.62|22
1630416320000|2021-08-31 13:25:20|3426.93|3418.23|3429.91|3421.21|3429.91|3421.21|3426.89|3418.19|37
1630416330000|2021-08-31 13:25:30|3429.92|3421.22|3429.76|3421.06|3431.55|3422.85|3429.07|3420.37|39
1630416340000|2021-08-31 13:25:40|3430.03|3421.33|3428.6|3419.9|3430.51|3421.81|3428.53|3419.83|37
1630416350000|2021-08-31 13:25:50|3428.65|3419.95|3429.7|3421|3429.81|3421.11|3427.93|3419.23|37
1630416360000|2021-08-31 13:26:00|3428.89|3420.19|3430.62|3421.92|3430.9|3422.2|3428.89|3420.19|35
1630416370000|2021-08-31 13:26:10|3430.49|3421.79|3428.64|3419.94|3431.04|3422.34|3428.3|3419.6|39
1630416380000|2021-08-31 13:26:20|3428.63|3419.93|3431.08|3422.38|3431.55|3422.85|3428.54|3419.84|33
1630416390000|2021-08-31 13:26:30|3431.76|3423.06|3429.64|3420.94|3431.76|3423.06|3429.35|3420.65|32
1630416400000|2021-08-31 13:26:40|3429.62|3420.92|3431.25|3422.55|3431.25|3422.55|3429.52|3420.82|38
1630416410000|2021-08-31 13:26:50|3431.35|3422.65|3432.27|3423.57|3432.75|3424.05|3430.95|3422.25|37
1630416420000|2021-08-31 13:27:00|3432.1|3423.4|3432.01|3423.31|3432.99|3424.29|3431.54|3422.84|37
1630416430000|2021-08-31 13:27:10|3431.86|3423.16|3432.32|3423.62|3432.71|3424.01|3430.67|3421.97|34
1630416440000|2021-08-31 13:27:20|3432.33|3423.63|3430.72|3422.02|3432.84|3424.14|3430.2|3421.5|37
1630416450000|2021-08-31 13:27:30|3430.51|3421.81|3431.72|3423.02|3432.18|3423.48|3430.51|3421.81|34
1630416460000|2021-08-31 13:27:40|3432.01|3423.31|3430.21|3421.51|3432.01|3423.31|3429.82|3421.12|38
1630416470000|2021-08-31 13:27:50|3430.14|3421.44|3428.54|3419.84|3430.32|3421.62|3428.41|3419.71|35
1630416480000|2021-08-31 13:28:00|3428.64|3419.94|3428.72|3420.02|3429.68|3420.98|3428.57|3419.87|33
1630416490000|2021-08-31 13:28:10|3428.7|3420|3426.5|3417.8|3428.72|3420.02|3426.48|3417.78|33
1630416500000|2021-08-31 13:28:20|3426.55|3417.85|3425.83|3417.13|3426.58|3417.88|3424.98|3416.28|39
1630416510000|2021-08-31 13:28:30|3424.85|3416.15|3422.29|3413.59|3424.85|3416.15|3422.29|3413.59|38
1630416520000|2021-08-31 13:28:40|3422.02|3413.32|3422.48|3413.78|3422.55|3413.85|3421.9|3413.2|38
1630416530000|2021-08-31 13:28:50|3422.46|3413.76|3420.5|3411.8|3422.47|3413.77|3420.1|3411.4|36
1630416540000|2021-08-31 13:29:00|3420.57|3411.87|3418.6|3409.9|3421.09|3412.39|3418.47|3409.77|37
1630416550000|2021-08-31 13:29:10|3418.57|3409.87|3418.07|3409.37|3418.7|3410|3417.81|3409.11|36
1630416560000|2021-08-31 13:29:20|3418|3409.3|3418.87|3410.17|3418.87|3410.17|3417.53|3408.83|35
1630416570000|2021-08-31 13:29:30|3418.7|3410|3418.36|3409.66|3419.2|3410.5|3418.13|3409.43|38
1630416580000|2021-08-31 13:29:40|3418.35|3409.65|3418.61|3409.91|3418.61|3409.91|3417.94|3409.24|27
1630416590000|2021-08-31 13:29:50|3418.42|3409.72|3417.98|3409.28|3418.73|3410.03|3417.88|3409.18|36
1630416600000|2021-08-31 13:30:00|3418.03|3409.33|3420.31|3411.61|3420.31|3411.61|3417.95|3409.25|34
1630416610000|2021-08-31 13:30:10|3420.26|3411.56|3421.52|3412.82|3421.57|3412.87|3419.9|3411.2|29
1630416620000|2021-08-31 13:30:20|3421.44|3412.74|3421.85|3413.15|3422.29|3413.59|3420.97|3412.27|29
1630416630000|2021-08-31 13:30:30|3421.84|3413.14|3422.68|3413.98|3422.83|3414.13|3420.95|3412.25|33
1630416640000|2021-08-31 13:30:40|3422.73|3414.03|3422.97|3414.27|3423.15|3414.45|3422.29|3413.59|38
1630416650000|2021-08-31 13:30:50|3422.77|3414.07|3420.3|3411.6|3422.77|3414.07|3419.66|3410.96|35
1630416660000|2021-08-31 13:31:00|3420.27|3411.57|3421.89|3413.19|3421.89|3413.19|3420.27|3411.57|36
1630416670000|2021-08-31 13:31:10|3421.96|3413.26|3422.19|3413.49|3422.26|3413.56|3421.86|3413.16|31
1630416680000|2021-08-31 13:31:20|3422.21|3413.51|3422.52|3413.82|3423.2|3414.5|3422.12|3413.42|31
1630416690000|2021-08-31 13:31:30|3422.54|3413.84|3422.2|3413.5|3422.56|3413.86|3422.01|3413.31|30
1630416700000|2021-08-31 13:31:40|3421.98|3413.28|3422.15|3413.45|3422.17|3413.47|3421.98|3413.28|6
1630416710000|2021-08-31 13:31:50|3422.17|3413.47|3421.47|3412.77|3422.17|3413.47|3421.47|3412.77|32
1630416720000|2021-08-31 13:32:00|3421.71|3413.01|3422.56|3413.86|3422.96|3414.26|3421.68|3412.98|28
1630416730000|2021-08-31 13:32:10|3422.77|3414.07|3419.85|3411.15|3422.84|3414.14|3419.84|3411.14|29
1630416740000|2021-08-31 13:32:20|3419.84|3411.14|3418.61|3409.91|3419.84|3411.14|3417.4|3408.7|33
1630416750000|2021-08-31 13:32:30|3418.58|3409.88|3419.61|3410.91|3420.45|3411.75|3418.58|3409.88|20
1630416760000|2021-08-31 13:32:40|3419.57|3410.87|3419.27|3410.57|3419.6|3410.9|3419.18|3410.48|30
1630416770000|2021-08-31 13:32:50|3419.26|3410.56|3419.9|3411.2|3419.9|3411.2|3419.26|3410.56|13
1630416780000|2021-08-31 13:33:00|3419.91|3411.21|3418.6|3409.9|3419.91|3411.21|3418.55|3409.85|30
1630416790000|2021-08-31 13:33:10|3418.67|3409.97|3416.31|3407.61|3418.67|3409.97|3414.73|3406.03|39
1630416800000|2021-08-31 13:33:20|3416.36|3407.66|3413.81|3405.11|3416.68|3407.98|3413.81|3405.11|36
1630416810000|2021-08-31 13:33:30|3414.01|3405.31|3414.46|3405.76|3414.73|3406.03|3413.7|3405|38
1630416820000|2021-08-31 13:33:40|3414.51|3405.81|3415.4|3406.7|3415.98|3407.28|3414.48|3405.78|36
1630416830000|2021-08-31 13:33:50|3415.44|3406.74|3416.85|3408.15|3416.85|3408.15|3415.36|3406.66|34
1630416840000|2021-08-31 13:34:00|3416.91|3408.21|3417.8|3409.1|3418.32|3409.62|3416.85|3408.15|38
1630416850000|2021-08-31 13:34:10|3417.83|3409.13|3418.59|3409.89|3418.83|3410.13|3417.63|3408.93|34
1630416860000|2021-08-31 13:34:20|3418.36|3409.66|3417.12|3408.42|3418.47|3409.77|3416.79|3408.09|38
1630416870000|2021-08-31 13:34:30|3417.1|3408.4|3415.79|3407.09|3417.13|3408.43|3415.71|3407.01|32
1630416880000|2021-08-31 13:34:40|3415.86|3407.16|3417.55|3408.85|3417.55|3408.85|3415.61|3406.91|29
1630416890000|2021-08-31 13:34:50|3417.46|3408.76|3415.74|3407.04|3417.46|3408.76|3415.74|3407.04|27
1630416900000|2021-08-31 13:35:00|3415.76|3407.06|3416.84|3408.14|3417.56|3408.86|3415.61|3406.91|33
1630416910000|2021-08-31 13:35:10|3416.86|3408.16|3418.03|3409.33|3418.38|3409.68|3416.86|3408.16|37
1630416920000|2021-08-31 13:35:20|3418.02|3409.32|3418.62|3409.92|3418.73|3410.03|3417.99|3409.29|22
1630416930000|2021-08-31 13:35:30|3418.8|3410.1|3418.38|3409.68|3418.8|3410.1|3417.13|3408.43|37
1630416940000|2021-08-31 13:35:40|3418.52|3409.82|3419.68|3410.98|3420.24|3411.54|3418.07|3409.37|38
1630416950000|2021-08-31 13:35:50|3420.31|3411.61|3420.63|3411.93|3420.71|3412.01|3419.58|3410.88|37
1630416960000|2021-08-31 13:36:00|3420.47|3411.77|3419.91|3411.21|3420.84|3412.14|3419.71|3411.01|34
1630416970000|2021-08-31 13:36:10|3419.92|3411.22|3419.8|3411.1|3420.65|3411.95|3419.05|3410.35|32
1630416980000|2021-08-31 13:36:20|3419.78|3411.08|3420.3|3411.6|3420.47|3411.77|3419.77|3411.07|35
1630416990000|2021-08-31 13:36:30|3420.04|3411.34|3421.01|3412.31|3421.08|3412.38|3419.96|3411.26|38
1630417000000|2021-08-31 13:36:40|3420.63|3411.93|3421.86|3413.16|3421.86|3413.16|3420.53|3411.83|33
1630417010000|2021-08-31 13:36:50|3421.54|3412.84|3420.21|3411.51|3421.57|3412.87|3420.12|3411.42|33
1630417020000|2021-08-31 13:37:00|3420.13|3411.43|3421.07|3412.37|3421.28|3412.58|3419.72|3411.02|29
1630417030000|2021-08-31 13:37:10|3421.23|3412.53|3419.95|3411.25|3421.25|3412.55|3419.81|3411.11|25
1630417040000|2021-08-31 13:37:20|3419.96|3411.26|3420.83|3412.13|3421.04|3412.34|3419.92|3411.22|30
1630417050000|2021-08-31 13:37:30|3420.87|3412.17|3418.6|3409.9|3420.87|3412.17|3418.6|3409.9|32
1630417060000|2021-08-31 13:37:40|3418.59|3409.89|3419.08|3410.38|3419.53|3410.83|3418.25|3409.55|22
1630417070000|2021-08-31 13:37:50|3419.37|3410.67|3420.59|3411.89|3420.62|3411.92|3419.2|3410.5|36
1630417080000|2021-08-31 13:38:00|3420.02|3411.32|3421.2|3412.5|3421.24|3412.54|3420.02|3411.32|31
1630417090000|2021-08-31 13:38:10|3421.23|3412.53|3421.09|3412.39|3421.79|3413.09|3420.8|3412.1|35
1630417100000|2021-08-31 13:38:20|3421.44|3412.74|3420.4|3411.7|3421.72|3413.02|3420.18|3411.48|33
1630417110000|2021-08-31 13:38:30|3420.42|3411.72|3419.25|3410.55|3420.59|3411.89|3418.91|3410.21|34
1630417120000|2021-08-31 13:38:40|3419.1|3410.4|3419.13|3410.43|3419.53|3410.83|3418.89|3410.19|31
1630417130000|2021-08-31 13:38:50|3419.01|3410.31|3420.2|3411.5|3420.2|3411.5|3418.07|3409.37|39
1630417140000|2021-08-31 13:39:00|3420.22|3411.52|3420.45|3411.75|3420.46|3411.76|3419.78|3411.08|31
1630417150000|2021-08-31 13:39:10|3420.5|3411.8|3420.15|3411.45|3420.7|3412|3420.06|3411.36|15
1630417160000|2021-08-31 13:39:20|3420.11|3411.41|3423.28|3414.58|3423.65|3414.95|3420.11|3411.41|23
1630417170000|2021-08-31 13:39:30|3423.29|3414.59|3423.81|3415.11|3423.81|3415.11|3422.02|3413.32|29
1630417180000|2021-08-31 13:39:40|3423.8|3415.1|3424.28|3415.58|3424.28|3415.58|3423.65|3414.95|14
1630417190000|2021-08-31 13:39:50|3424.31|3415.61|3424.06|3415.36|3425.44|3416.74|3424.05|3415.35|30
1630417200000|2021-08-31 13:40:00|3424.5|3415.8|3424.46|3415.76|3424.74|3416.04|3424.04|3415.34|18
1630417210000|2021-08-31 13:40:10|3424.66|3415.96|3425.45|3416.75|3425.76|3417.06|3424.66|3415.96|35
1630417220000|2021-08-31 13:40:20|3425.83|3417.13|3425.99|3417.29|3426.33|3417.63|3425.47|3416.77|37
1630417230000|2021-08-31 13:40:30|3426.31|3417.61|3426.48|3417.78|3427.26|3418.56|3425.9|3417.2|37
1630417240000|2021-08-31 13:40:40|3426.53|3417.83|3426.48|3417.78|3427.52|3418.82|3426.01|3417.31|32
1630417250000|2021-08-31 13:40:50|3426.55|3417.85|3425.98|3417.28|3426.66|3417.96|3425.7|3417|35
1630417260000|2021-08-31 13:41:00|3426.03|3417.33|3425.55|3416.85|3426.36|3417.66|3425.01|3416.31|38
1630417270000|2021-08-31 13:41:10|3425.05|3416.35|3426.44|3417.74|3426.69|3417.99|3425.05|3416.35|33
1630417280000|2021-08-31 13:41:20|3426.24|3417.54|3427.19|3418.49|3427.19|3418.49|3426.2|3417.5|32
1630417290000|2021-08-31 13:41:30|3427.01|3418.31|3427.28|3418.58|3427.78|3419.08|3426.51|3417.81|37
1630417300000|2021-08-31 13:41:40|3427.32|3418.62|3428.08|3419.38|3428.92|3420.22|3427.28|3418.58|34
1630417310000|2021-08-31 13:41:50|3427.95|3419.25|3426.83|3418.13|3428.11|3419.41|3426.83|3418.13|40
1630417320000|2021-08-31 13:42:00|3426.51|3417.81|3426.82|3418.12|3426.82|3418.12|3426.14|3417.44|37
1630417330000|2021-08-31 13:42:10|3426.86|3418.16|3427.3|3418.6|3427.43|3418.73|3426.51|3417.81|36
1630417340000|2021-08-31 13:42:20|3427.27|3418.57|3426.21|3417.51|3427.63|3418.93|3426.1|3417.4|37
1630417350000|2021-08-31 13:42:30|3426.59|3417.89|3425.75|3417.05|3426.59|3417.89|3424.97|3416.27|29
1630417360000|2021-08-31 13:42:40|3425.77|3417.07|3426.82|3418.12|3426.86|3418.16|3425.36|3416.66|35
1630417370000|2021-08-31 13:42:50|3426.75|3418.05|3425.74|3417.04|3426.98|3418.28|3425.27|3416.57|31
1630417380000|2021-08-31 13:43:00|3425.62|3416.92|3425.51|3416.81|3425.75|3417.05|3425.25|3416.55|31
1630417390000|2021-08-31 13:43:10|3425.56|3416.86|3425.41|3416.71|3425.82|3417.12|3425.18|3416.48|32
1630417400000|2021-08-31 13:43:20|3425.4|3416.7|3425.56|3416.86|3425.81|3417.11|3425.12|3416.42|35
1630417410000|2021-08-31 13:43:30|3425.57|3416.87|3424.73|3416.03|3425.57|3416.87|3423.83|3415.13|28
1630417420000|2021-08-31 13:43:40|3423.75|3415.05|3423.75|3415.05|3424.73|3416.03|3423.59|3414.89|34
1630417430000|2021-08-31 13:43:50|3423.77|3415.07|3423.97|3415.27|3424.16|3415.46|3423.67|3414.97|31
1630417440000|2021-08-31 13:44:00|3423.96|3415.26|3423.48|3414.78|3424.17|3415.47|3423.48|3414.78|29
1630417450000|2021-08-31 13:44:10|3423.4|3414.7|3420.85|3412.15|3423.4|3414.7|3420.85|3412.15|35
1630417460000|2021-08-31 13:44:20|3420.64|3411.94|3419.52|3410.82|3420.64|3411.94|3419.07|3410.37|34
1630417470000|2021-08-31 13:44:30|3419.57|3410.87|3420.33|3411.63|3420.44|3411.74|3419.53|3410.83|31
1630417480000|2021-08-31 13:44:40|3420.35|3411.65|3419.7|3411|3420.4|3411.7|3419.66|3410.96|36
1630417490000|2021-08-31 13:44:50|3419.59|3410.89|3419.97|3411.27|3420.03|3411.33|3419.58|3410.88|32
1630417500000|2021-08-31 13:45:00|3419.98|3411.28|3420.71|3412.01|3420.88|3412.18|3419.96|3411.26|36
1630417510000|2021-08-31 13:45:10|3421.03|3412.33|3422.37|3413.67|3422.81|3414.11|3421.03|3412.33|35
1630417520000|2021-08-31 13:45:20|3422.36|3413.66|3424.02|3415.32|3424.05|3415.35|3422.36|3413.66|31
1630417530000|2021-08-31 13:45:30|3424.19|3415.49|3425.19|3416.49|3426.05|3417.35|3424.19|3415.49|28
1630417540000|2021-08-31 13:45:40|3425.39|3416.69|3424.94|3416.24|3425.39|3416.69|3424.86|3416.16|16
1630417550000|2021-08-31 13:45:50|3425.26|3416.56|3425.6|3416.9|3426.06|3417.36|3425.26|3416.56|28
1630417560000|2021-08-31 13:46:00|3425.67|3416.97|3427.83|3419.13|3428.92|3420.22|3425.67|3416.97|31
1630417570000|2021-08-31 13:46:10|3427.8|3419.1|3425.98|3417.28|3428.03|3419.33|3425.98|3417.28|37
1630417580000|2021-08-31 13:46:20|3425.93|3417.23|3425.75|3417.05|3426.37|3417.67|3425|3416.3|34
1630417590000|2021-08-31 13:46:30|3425.76|3417.06|3425.29|3416.59|3427|3418.3|3425.1|3416.4|39
1630417600000|2021-08-31 13:46:40|3425.31|3416.61|3423.42|3414.72|3425.53|3416.83|3423.35|3414.65|37
1630417610000|2021-08-31 13:46:50|3423.38|3414.68|3424.07|3415.37|3424.46|3415.76|3423.38|3414.68|38
1630417620000|2021-08-31 13:47:00|3424.04|3415.34|3424.56|3415.86|3424.59|3415.89|3423.74|3415.04|33
1630417630000|2021-08-31 13:47:10|3424.52|3415.82|3424.18|3415.48|3424.7|3416|3423.74|3415.04|34
1630417640000|2021-08-31 13:47:20|3424.22|3415.52|3426.25|3417.55|3426.43|3417.73|3423.89|3415.19|36
1630417650000|2021-08-31 13:47:30|3425.26|3416.56|3425.56|3416.86|3426.31|3417.61|3425.17|3416.47|28
1630417660000|2021-08-31 13:47:40|3426.3|3417.6|3427.58|3418.88|3428.16|3419.46|3426|3417.3|31
1630417670000|2021-08-31 13:47:50|3427.49|3418.79|3427.7|3419|3427.76|3419.06|3427.47|3418.77|34
1630417680000|2021-08-31 13:48:00|3427.71|3419.01|3426|3417.3|3427.71|3419.01|3425.42|3416.72|32
1630417690000|2021-08-31 13:48:10|3426.01|3417.31|3427.93|3419.23|3427.93|3419.23|3425.94|3417.24|36
1630417700000|2021-08-31 13:48:20|3427.95|3419.25|3428.06|3419.36|3428.17|3419.47|3427.81|3419.11|22
1630417710000|2021-08-31 13:48:30|3428.05|3419.35|3426.88|3418.18|3428.05|3419.35|3426.8|3418.1|31
1630417720000|2021-08-31 13:48:40|3427|3418.3|3424.43|3415.73|3427.01|3418.31|3424.43|3415.73|34
1630417730000|2021-08-31 13:48:50|3424.4|3415.7|3424.52|3415.82|3424.63|3415.93|3424.36|3415.66|34
1630417740000|2021-08-31 13:49:00|3424.49|3415.79|3425.84|3417.14|3425.84|3417.14|3424.49|3415.79|32
1630417750000|2021-08-31 13:49:10|3425.94|3417.24|3424.88|3416.18|3426.6|3417.9|3424.68|3415.98|29
1630417760000|2021-08-31 13:49:20|3424.87|3416.17|3425.46|3416.76|3425.96|3417.26|3424.87|3416.17|27
1630417770000|2021-08-31 13:49:30|3425.76|3417.06|3427.02|3418.32|3427.06|3418.36|3425.18|3416.48|33
1630417780000|2021-08-31 13:49:40|3427.05|3418.35|3427.4|3418.7|3427.58|3418.88|3426.95|3418.25|20
1630417790000|2021-08-31 13:49:50|3427.41|3418.71|3428.39|3419.69|3428.4|3419.7|3427.19|3418.49|28
1630417800000|2021-08-31 13:50:00|3428.43|3419.73|3428.93|3420.23|3429.09|3420.39|3428.29|3419.59|20
1630417810000|2021-08-31 13:50:10|3428.78|3420.08|3429.93|3421.23|3429.93|3421.23|3428.34|3419.64|21
1630417820000|2021-08-31 13:50:20|3429.69|3420.99|3430.21|3421.51|3431.9|3423.2|3429.69|3420.99|33
1630417830000|2021-08-31 13:50:30|3429.82|3421.12|3431.86|3423.16|3431.86|3423.16|3429.82|3421.12|32
1630417840000|2021-08-31 13:50:40|3431.88|3423.18|3431.93|3423.23|3432.2|3423.5|3431|3422.3|32
1630417850000|2021-08-31 13:50:50|3431.36|3422.66|3432.49|3423.79|3432.99|3424.29|3431.36|3422.66|33
1630417860000|2021-08-31 13:51:00|3432.66|3423.96|3433.35|3424.65|3433.36|3424.66|3432.42|3423.72|36
1630417870000|2021-08-31 13:51:10|3433.24|3424.54|3433.67|3424.97|3433.67|3424.97|3433.04|3424.34|23
1630417880000|2021-08-31 13:51:20|3433.74|3425.04|3433.58|3424.88|3434.11|3425.41|3433.58|3424.88|28
1630417890000|2021-08-31 13:51:30|3433.82|3425.12|3434.09|3425.39|3434.09|3425.39|3433.79|3425.09|15
1630417900000|2021-08-31 13:51:40|3434.08|3425.38|3433.96|3425.26|3434.13|3425.43|3433.95|3425.25|28
1630417910000|2021-08-31 13:51:50|3434.03|3425.33|3433.89|3425.19|3434.07|3425.37|3433.66|3424.96|30
1630417920000|2021-08-31 13:52:00|3433.91|3425.21|3433.51|3424.81|3434|3425.3|3433.51|3424.81|29
1630417930000|2021-08-31 13:52:10|3433.52|3424.82|3432.99|3424.29|3433.61|3424.91|3432.86|3424.16|27
1630417940000|2021-08-31 13:52:20|3432.97|3424.27|3432.83|3424.13|3433.02|3424.32|3432.83|3424.13|23
1630417950000|2021-08-31 13:52:30|3432.81|3424.11|3433.61|3424.91|3433.73|3425.03|3432.75|3424.05|30
1630417960000|2021-08-31 13:52:40|3433.6|3424.9|3433.3|3424.6|3433.6|3424.9|3432.95|3424.25|26
1630417970000|2021-08-31 13:52:50|3433.45|3424.75|3433.5|3424.8|3433.5|3424.8|3433.43|3424.73|10
1630417980000|2021-08-31 13:53:00|3433.43|3424.73|3434.36|3425.66|3434.36|3425.66|3433.43|3424.73|29
1630417990000|2021-08-31 13:53:10|3434.35|3425.65|3433.71|3425.01|3434.44|3425.74|3433.71|3425.01|26
1630418000000|2021-08-31 13:53:20|3433.69|3424.99|3433.53|3424.83|3433.83|3425.13|3433.21|3424.51|27
1630418010000|2021-08-31 13:53:30|3433.6|3424.9|3434.11|3425.41|3434.12|3425.42|3433.6|3424.9|23
1630418020000|2021-08-31 13:53:40|3434.48|3425.78|3434.27|3425.57|3434.55|3425.85|3433.86|3425.16|36
1630418030000|2021-08-31 13:53:50|3434.24|3425.54|3434.7|3426|3434.71|3426.01|3434.15|3425.45|32
1630418040000|2021-08-31 13:54:00|3434.69|3425.99|3436.6|3427.9|3436.61|3427.91|3434.64|3425.94|34
1630418050000|2021-08-31 13:54:10|3436.61|3427.91|3436.52|3427.82|3437.3|3428.6|3436.52|3427.82|37
1630418060000|2021-08-31 13:54:20|3436.42|3427.72|3434.35|3425.65|3436.42|3427.72|3433.8|3425.1|38
1630418070000|2021-08-31 13:54:30|3434.27|3425.57|3433.96|3425.26|3434.36|3425.66|3433.61|3424.91|32
1630418080000|2021-08-31 13:54:40|3434.34|3425.64|3434.24|3425.54|3435.08|3426.38|3434.13|3425.43|39
1630418090000|2021-08-31 13:54:50|3434.17|3425.47|3434.25|3425.55|3434.32|3425.62|3434.13|3425.43|22
1630418100000|2021-08-31 13:55:00|3434.29|3425.59|3434.26|3425.56|3434.34|3425.64|3434.13|3425.43|18
1630418110000|2021-08-31 13:55:10|3434.23|3425.53|3434.17|3425.47|3434.23|3425.53|3434.09|3425.39|12
1630418120000|2021-08-31 13:55:20|3434.2|3425.5|3434.15|3425.45|3434.2|3425.5|3434.1|3425.4|9
1630418130000|2021-08-31 13:55:30|3434.19|3425.49|3434.25|3425.55|3434.25|3425.55|3434.19|3425.49|4
1630418140000|2021-08-31 13:55:40|3434.24|3425.54|3434.25|3425.55|3434.25|3425.55|3433.98|3425.28|28
1630418150000|2021-08-31 13:55:50|3434.09|3425.39|3434.35|3425.65|3434.4|3425.7|3434.04|3425.34|27
1630418160000|2021-08-31 13:56:00|3434.4|3425.7|3434.4|3425.7|3435.49|3426.79|3434.24|3425.54|36
1630418170000|2021-08-31 13:56:10|3434.35|3425.65|3434.22|3425.52|3434.47|3425.77|3434.01|3425.31|17
1630418180000|2021-08-31 13:56:20|3434.23|3425.53|3434.23|3425.53|3434.23|3425.53|3434.22|3425.52|3
1630418190000|2021-08-31 13:56:30|3434.37|3425.67|3434.45|3425.75|3434.54|3425.84|3434.24|3425.54|13
1630418200000|2021-08-31 13:56:40|3434.27|3425.57|3434.24|3425.54|3434.48|3425.78|3434.23|3425.53|19
1630418210000|2021-08-31 13:56:50|3434.25|3425.55|3434.27|3425.57|3434.29|3425.59|3434.24|3425.54|8
1630418220000|2021-08-31 13:57:00|3434.28|3425.58|3434.25|3425.55|3434.28|3425.58|3434.24|3425.54|4
1630418230000|2021-08-31 13:57:10|3434.67|3425.97|3435.44|3426.74|3435.5|3426.8|3434.37|3425.67|23
1630418240000|2021-08-31 13:57:20|3435.3|3426.6|3436.34|3427.64|3436.43|3427.73|3434.83|3426.13|32
1630418250000|2021-08-31 13:57:30|3436.35|3427.65|3436.24|3427.54|3436.37|3427.67|3434.63|3425.93|36
1630418260000|2021-08-31 13:57:40|3436.26|3427.56|3436.56|3427.86|3436.74|3428.04|3436.26|3427.56|24
1630418270000|2021-08-31 13:57:50|3436.87|3428.17|3436.11|3427.41|3437.01|3428.31|3435.86|3427.16|35
1630418280000|2021-08-31 13:58:00|3436.17|3427.47|3436.59|3427.89|3436.85|3428.15|3435.97|3427.27|30
1630418290000|2021-08-31 13:58:10|3436.51|3427.81|3436.54|3427.84|3436.78|3428.08|3436.46|3427.76|30
1630418300000|2021-08-31 13:58:20|3436.6|3427.9|3436.63|3427.93|3436.74|3428.04|3436.41|3427.71|27
1630418310000|2021-08-31 13:58:30|3436.61|3427.91|3436.51|3427.81|3436.66|3427.96|3436.5|3427.8|24
1630418320000|2021-08-31 13:58:40|3436.6|3427.9|3435.24|3426.54|3436.81|3428.11|3435.24|3426.54|19
1630418330000|2021-08-31 13:58:50|3435.6|3426.9|3435.76|3427.06|3436.19|3427.49|3435.1|3426.4|18
1630418340000|2021-08-31 13:59:00|3435.78|3427.08|3435.97|3427.27|3435.97|3427.27|3435.68|3426.98|19
1630418350000|2021-08-31 13:59:10|3435.98|3427.28|3437.57|3428.87|3437.59|3428.89|3435.98|3427.28|31
1630418360000|2021-08-31 13:59:20|3437.87|3429.17|3437.53|3428.83|3438.18|3429.48|3437.27|3428.57|38
1630418370000|2021-08-31 13:59:30|3437.68|3428.98|3436.03|3427.33|3437.7|3429|3435.98|3427.28|34
1630418380000|2021-08-31 13:59:40|3436.11|3427.41|3437.3|3428.6|3438.05|3429.35|3436.06|3427.36|35
1630418390000|2021-08-31 13:59:50|3437.28|3428.58|3437.56|3428.86|3438.23|3429.53|3437.28|3428.58|31
1630418400000|2021-08-31 14:00:00|3437.53|3428.83|3439.57|3430.87|3439.65|3430.95|3437.34|3428.64|32
1630418410000|2021-08-31 14:00:10|3439.6|3430.9|3439.86|3431.16|3439.86|3431.16|3439.06|3430.36|37
1630418420000|2021-08-31 14:00:20|3439.9|3431.2|3441.38|3432.68|3442.05|3433.35|3439.9|3431.2|32
1630418430000|2021-08-31 14:00:30|3441.48|3432.78|3447.94|3439.24|3448.5|3439.8|3441.39|3432.69|37
1630418440000|2021-08-31 14:00:40|3448.24|3439.54|3449.08|3440.38|3449.08|3440.38|3445.77|3437.07|36
1630418450000|2021-08-31 14:00:50|3449.21|3440.51|3451.17|3442.47|3452.26|3443.56|3448.88|3440.18|34
1630418460000|2021-08-31 14:01:00|3451.69|3442.99|3453.35|3444.65|3453.95|3445.25|3450.11|3441.41|34
1630418470000|2021-08-31 14:01:10|3453.36|3444.66|3456.34|3447.64|3457.88|3449.18|3453.24|3444.54|36
1630418480000|2021-08-31 14:01:20|3456.3|3447.6|3456.1|3447.4|3456.39|3447.69|3455.61|3446.91|38
1630418490000|2021-08-31 14:01:30|3455.92|3447.22|3458.44|3449.74|3458.44|3449.74|3455.92|3447.22|38
1630418500000|2021-08-31 14:01:40|3458.41|3449.71|3459.76|3451.06|3460.79|3452.09|3458.41|3449.71|35
1630418510000|2021-08-31 14:01:50|3460.18|3451.48|3460.22|3451.52|3460.96|3452.26|3459.5|3450.8|40
1630418520000|2021-08-31 14:02:00|3460.42|3451.72|3463.02|3454.32|3463.28|3454.58|3460.3|3451.6|38
1630418530000|2021-08-31 14:02:10|3464.1|3455.4|3468.55|3459.85|3468.59|3459.89|3464.1|3455.4|40
1630418540000|2021-08-31 14:02:20|3468.86|3460.16|3469.97|3461.27|3471.6|3462.9|3468.86|3460.16|37
1630418550000|2021-08-31 14:02:30|3470.02|3461.32|3472.66|3463.96|3472.97|3464.27|3469.23|3460.53|39
1630418560000|2021-08-31 14:02:40|3472.79|3464.09|3476.2|3467.5|3478.14|3469.44|3472.79|3464.09|39
1630418570000|2021-08-31 14:02:50|3476.3|3467.6|3473.14|3464.44|3477.36|3468.66|3471.27|3462.57|38
1630418580000|2021-08-31 14:03:00|3473.85|3465.15|3473.76|3465.06|3475.86|3467.16|3473|3464.3|40
1630418590000|2021-08-31 14:03:10|3473.91|3465.21|3470.05|3461.35|3474.28|3465.58|3469.31|3460.61|39
1630418600000|2021-08-31 14:03:20|3470.66|3461.96|3467.93|3459.23|3470.66|3461.96|3466.42|3457.72|40
1630418610000|2021-08-31 14:03:30|3468.13|3459.43|3466.63|3457.93|3468.23|3459.53|3465.48|3456.78|39
1630418620000|2021-08-31 14:03:40|3466.61|3457.91|3462.65|3453.95|3466.61|3457.91|3462.65|3453.95|39
1630418630000|2021-08-31 14:03:50|3462.54|3453.84|3463.33|3454.63|3463.43|3454.73|3461.03|3452.33|35
1630418640000|2021-08-31 14:04:00|3463.1|3454.4|3465.62|3456.92|3465.62|3456.92|3463.1|3454.4|28
1630418650000|2021-08-31 14:04:10|3465.45|3456.75|3469.29|3460.59|3469.4|3460.7|3465.45|3456.75|38
1630418660000|2021-08-31 14:04:20|3469.28|3460.58|3465.59|3456.89|3469.65|3460.95|3464.91|3456.21|34
1630418670000|2021-08-31 14:04:30|3467.76|3459.06|3464.76|3456.06|3467.76|3459.06|3464.76|3456.06|38
1630418680000|2021-08-31 14:04:40|3464.3|3455.6|3461.47|3452.77|3464.3|3455.6|3461.47|3452.77|35
1630418690000|2021-08-31 14:04:50|3461.44|3452.74|3460.82|3452.12|3461.83|3453.13|3460.78|3452.08|29
1630418700000|2021-08-31 14:05:00|3460.92|3452.22|3462.32|3453.62|3463.2|3454.5|3460.91|3452.21|36
1630418710000|2021-08-31 14:05:10|3462.35|3453.65|3462|3453.3|3463.22|3454.52|3461.68|3452.98|39
1630418720000|2021-08-31 14:05:20|3462.01|3453.31|3461.76|3453.06|3462.43|3453.73|3461.58|3452.88|30
1630418730000|2021-08-31 14:05:30|3461.73|3453.03|3460.89|3452.19|3461.87|3453.17|3460.1|3451.4|32
1630418740000|2021-08-31 14:05:40|3460.9|3452.2|3460.97|3452.27|3461.73|3453.03|3460.9|3452.2|34
1630418750000|2021-08-31 14:05:50|3460.63|3451.93|3461.85|3453.15|3461.85|3453.15|3459.93|3451.23|38
1630418760000|2021-08-31 14:06:00|3461.83|3453.13|3461.66|3452.96|3463.32|3454.62|3461.66|3452.96|34
1630418770000|2021-08-31 14:06:10|3461.87|3453.17|3464.08|3455.38|3464.22|3455.52|3461.87|3453.17|34
1630418780000|2021-08-31 14:06:20|3464.13|3455.43|3463.27|3454.57|3464.41|3455.71|3463.27|3454.57|34
1630418790000|2021-08-31 14:06:30|3463.24|3454.54|3462.04|3453.34|3463.24|3454.54|3461.13|3452.43|40
1630418800000|2021-08-31 14:06:40|3462.02|3453.32|3462.17|3453.47|3462.47|3453.77|3461.95|3453.25|33
1630418810000|2021-08-31 14:06:50|3462.02|3453.32|3461.01|3452.31|3462.6|3453.9|3461.01|3452.31|37
1630418820000|2021-08-31 14:07:00|3460.79|3452.09|3460.87|3452.17|3461.22|3452.52|3460.42|3451.72|36
1630418830000|2021-08-31 14:07:10|3460.79|3452.09|3459.46|3450.76|3461.01|3452.31|3459.46|3450.76|38
1630418840000|2021-08-31 14:07:20|3459.48|3450.78|3457.43|3448.73|3459.53|3450.83|3457.13|3448.43|39
1630418850000|2021-08-31 14:07:30|3457.4|3448.7|3458.2|3449.5|3458.58|3449.88|3457.12|3448.42|37
1630418860000|2021-08-31 14:07:40|3458.34|3449.64|3457.52|3448.82|3458.43|3449.73|3457.42|3448.72|36
1630418870000|2021-08-31 14:07:50|3457.49|3448.79|3456.79|3448.09|3457.91|3449.21|3456.79|3448.09|34
1630418880000|2021-08-31 14:08:00|3456.82|3448.12|3455.29|3446.59|3456.97|3448.27|3455.24|3446.54|32
1630418890000|2021-08-31 14:08:10|3455.36|3446.66|3454.16|3445.46|3455.36|3446.66|3454.04|3445.34|32
1630418900000|2021-08-31 14:08:20|3454.17|3445.47|3456.66|3447.96|3456.66|3447.96|3454.17|3445.47|31
1630418910000|2021-08-31 14:08:30|3457.13|3448.43|3454.57|3445.87|3457.13|3448.43|3454.52|3445.82|37
1630418920000|2021-08-31 14:08:40|3454.62|3445.92|3455.1|3446.4|3455.51|3446.81|3454.24|3445.54|37
1630418930000|2021-08-31 14:08:50|3455.09|3446.39|3455.24|3446.54|3455.57|3446.87|3454.96|3446.26|34
1630418940000|2021-08-31 14:09:00|3455.27|3446.57|3456.46|3447.76|3456.75|3448.05|3455.21|3446.51|35
1630418950000|2021-08-31 14:09:10|3456.08|3447.38|3453.26|3444.56|3458.18|3449.48|3453.26|3444.56|32
1630418960000|2021-08-31 14:09:20|3453.16|3444.46|3451.26|3442.56|3453.16|3444.46|3451.01|3442.31|37
1630418970000|2021-08-31 14:09:30|3451.12|3442.42|3449.47|3440.77|3451.12|3442.42|3449.19|3440.49|36
1630418980000|2021-08-31 14:09:40|3449.43|3440.73|3450.98|3442.28|3450.98|3442.28|3448.61|3439.91|37
1630418990000|2021-08-31 14:09:50|3450.89|3442.19|3451.22|3442.52|3451.83|3443.13|3450.52|3441.82|31
1630419000000|2021-08-31 14:10:00|3450.96|3442.26|3450.87|3442.17|3451.13|3442.43|3450.72|3442.02|33
1630419010000|2021-08-31 14:10:10|3450.9|3442.2|3450.8|3442.1|3451.32|3442.62|3450.49|3441.79|36
1630419020000|2021-08-31 14:10:20|3450.75|3442.05|3449.98|3441.28|3450.75|3442.05|3449.98|3441.28|26
1630419030000|2021-08-31 14:10:30|3449.84|3441.14|3447.02|3438.32|3449.84|3441.14|3446.64|3437.94|36
1630419040000|2021-08-31 14:10:40|3446.8|3438.1|3442.86|3434.16|3446.8|3438.1|3442.66|3433.96|39
1630419050000|2021-08-31 14:10:50|3442.89|3434.19|3440.11|3431.41|3443.27|3434.57|3439.98|3431.28|38
1630419060000|2021-08-31 14:11:00|3440.12|3431.42|3436.81|3428.11|3440.23|3431.53|3436.81|3428.11|40
1630419070000|2021-08-31 14:11:10|3436.01|3427.31|3431.13|3422.43|3436.14|3427.44|3430.66|3421.96|39
1630419080000|2021-08-31 14:11:20|3431.11|3422.41|3426.19|3417.49|3432.28|3423.58|3426.08|3417.38|39
1630419090000|2021-08-31 14:11:30|3426.17|3417.47|3430.01|3421.31|3430.01|3421.31|3424.6|3415.9|40
1630419100000|2021-08-31 14:11:40|3429.98|3421.28|3432.58|3423.88|3434.19|3425.49|3429.98|3421.28|38
1630419110000|2021-08-31 14:11:50|3432.61|3423.91|3434.52|3425.82|3434.56|3425.86|3431.95|3423.25|40
1630419120000|2021-08-31 14:12:00|3434.36|3425.66|3431.67|3422.97|3434.84|3426.14|3431.67|3422.97|36
1630419130000|2021-08-31 14:12:10|3431.62|3422.92|3425.89|3417.19|3431.77|3423.07|3425.76|3417.06|36
1630419140000|2021-08-31 14:12:20|3425.88|3417.18|3425.03|3416.33|3426.39|3417.69|3425|3416.3|39
1630419150000|2021-08-31 14:12:30|3425.32|3416.62|3425.84|3417.14|3425.97|3417.27|3425.15|3416.45|35
1630419160000|2021-08-31 14:12:40|3425.57|3416.87|3427.71|3419.01|3428.1|3419.4|3425.47|3416.77|38
1630419170000|2021-08-31 14:12:50|3427.97|3419.27|3430.41|3421.71|3432.08|3423.38|3427.96|3419.26|36
1630419180000|2021-08-31 14:13:00|3430.13|3421.43|3431.31|3422.61|3431.33|3422.63|3429.8|3421.1|39
1630419190000|2021-08-31 14:13:10|3431.32|3422.62|3431.24|3422.54|3431.68|3422.98|3429.95|3421.25|34
1630419200000|2021-08-31 14:13:20|3431.19|3422.49|3433.83|3425.13|3433.83|3425.13|3430.88|3422.18|37
1630419210000|2021-08-31 14:13:30|3433.84|3425.14|3433.88|3425.18|3436.48|3427.78|3433.64|3424.94|38
1630419220000|2021-08-31 14:13:40|3433.69|3424.99|3433.69|3424.99|3435.13|3426.43|3433.3|3424.6|38
1630419230000|2021-08-31 14:13:50|3433.19|3424.49|3432.2|3423.5|3433.19|3424.49|3431.68|3422.98|38
1630419240000|2021-08-31 14:14:00|3432.34|3423.64|3429.72|3421.02|3432.45|3423.75|3428.87|3420.17|39
1630419250000|2021-08-31 14:14:10|3429.52|3420.82|3426.7|3418|3429.52|3420.82|3426.55|3417.85|38
1630419260000|2021-08-31 14:14:20|3426.78|3418.08|3425.12|3416.42|3427.48|3418.78|3425.12|3416.42|37
1630419270000|2021-08-31 14:14:30|3425.14|3416.44|3426.32|3417.62|3426.73|3418.03|3424.98|3416.28|36
1630419280000|2021-08-31 14:14:40|3426.23|3417.53|3426.77|3418.07|3427.32|3418.62|3425.99|3417.29|37
1630419290000|2021-08-31 14:14:50|3426.76|3418.06|3426.55|3417.85|3426.86|3418.16|3424.95|3416.25|36
1630419300000|2021-08-31 14:15:00|3426.51|3417.81|3433.34|3424.64|3433.34|3424.64|3426.5|3417.8|40
1630419310000|2021-08-31 14:15:10|3432.78|3424.08|3430.73|3422.03|3432.78|3424.08|3429.5|3420.8|38
1630419320000|2021-08-31 14:15:20|3430.83|3422.13|3428|3419.3|3431.09|3422.39|3428|3419.3|40
1630419330000|2021-08-31 14:15:30|3427.96|3419.26|3425.91|3417.21|3427.96|3419.26|3425.7|3417|26
1630419340000|2021-08-31 14:15:40|3425.98|3417.28|3422.25|3413.55|3425.98|3417.28|3422.25|3413.55|39
1630419350000|2021-08-31 14:15:50|3421.9|3413.2|3420.04|3411.34|3422.05|3413.35|3418.59|3409.89|40
1630419360000|2021-08-31 14:16:00|3419.79|3411.09|3421.32|3412.62|3422.63|3413.93|3419.79|3411.09|38
1630419370000|2021-08-31 14:16:10|3420.97|3412.27|3419.83|3411.13|3420.97|3412.27|3419.65|3410.95|39
1630419380000|2021-08-31 14:16:20|3419.88|3411.18|3417.99|3409.29|3419.88|3411.18|3417.99|3409.29|40
1630419390000|2021-08-31 14:16:30|3418.02|3409.32|3415.36|3406.66|3418.05|3409.35|3415.36|3406.66|32
1630419400000|2021-08-31 14:16:40|3415.45|3406.75|3416.55|3407.85|3416.68|3407.98|3415.27|3406.57|39
1630419410000|2021-08-31 14:16:50|3416.53|3407.83|3418.46|3409.76|3419.33|3410.63|3415.89|3407.19|38
1630419420000|2021-08-31 14:17:00|3419.05|3410.35|3418.76|3410.06|3421|3412.3|3418.56|3409.86|39
1630419430000|2021-08-31 14:17:10|3418.94|3410.24|3417.78|3409.08|3419.14|3410.44|3417.78|3409.08|40
1630419440000|2021-08-31 14:17:20|3417.27|3408.57|3420.52|3411.82|3420.52|3411.82|3416.82|3408.12|36
1630419450000|2021-08-31 14:17:30|3420.53|3411.83|3421.77|3413.07|3423.12|3414.42|3420.33|3411.63|36
1630419460000|2021-08-31 14:17:40|3421.1|3412.4|3420.19|3411.49|3421.1|3412.4|3419.22|3410.52|38
1630419470000|2021-08-31 14:17:50|3420.39|3411.69|3418.03|3409.33|3421.1|3412.4|3418.03|3409.33|37
1630419480000|2021-08-31 14:18:00|3418.15|3409.45|3416.86|3408.16|3419.1|3410.4|3416.72|3408.02|38
1630419490000|2021-08-31 14:18:10|3416.75|3408.05|3416.29|3407.59|3416.88|3408.18|3416.03|3407.33|36
1630419500000|2021-08-31 14:18:20|3416.33|3407.63|3415.77|3407.07|3416.43|3407.73|3415.76|3407.06|36
1630419510000|2021-08-31 14:18:30|3415.67|3406.97|3416.09|3407.39|3416.21|3407.51|3414.6|3405.9|39
1630419520000|2021-08-31 14:18:40|3416.15|3407.45|3414.62|3405.92|3416.15|3407.45|3414.54|3405.84|32
1630419530000|2021-08-31 14:18:50|3414.44|3405.74|3414.8|3406.1|3415|3406.3|3414.39|3405.69|36
1630419540000|2021-08-31 14:19:00|3414.81|3406.11|3413.36|3404.66|3414.94|3406.24|3413.36|3404.66|35
1630419550000|2021-08-31 14:19:10|3413.28|3404.58|3411.38|3402.68|3413.28|3404.58|3410.18|3401.48|37
1630419560000|2021-08-31 14:19:20|3411.61|3402.91|3416.53|3407.83|3416.98|3408.28|3411.35|3402.65|37
1630419570000|2021-08-31 14:19:30|3416.5|3407.8|3415.88|3407.18|3416.85|3408.15|3415.36|3406.66|37
1630419580000|2021-08-31 14:19:40|3415.89|3407.19|3415.87|3407.17|3416.33|3407.63|3415.48|3406.78|39
1630419590000|2021-08-31 14:19:50|3415.79|3407.09|3415.61|3406.91|3417.63|3408.93|3415.61|3406.91|36
1630419600000|2021-08-31 14:20:00|3415.69|3406.99|3420.27|3411.57|3420.63|3411.93|3415.45|3406.75|38
1630419610000|2021-08-31 14:20:10|3420.63|3411.93|3422.31|3413.61|3422.31|3413.61|3420.63|3411.93|36
1630419620000|2021-08-31 14:20:20|3422.29|3413.59|3422.36|3413.66|3422.87|3414.17|3422.11|3413.41|37
1630419630000|2021-08-31 14:20:30|3422.42|3413.72|3420.04|3411.34|3423.14|3414.44|3420.04|3411.34|39
1630419640000|2021-08-31 14:20:40|3419.99|3411.29|3420.4|3411.7|3420.4|3411.7|3418.44|3409.74|36
1630419650000|2021-08-31 14:20:50|3420.41|3411.71|3420.89|3412.19|3421.24|3412.54|3419.37|3410.67|38
1630419660000|2021-08-31 14:21:00|3420.88|3412.18|3421.79|3413.09|3421.88|3413.18|3420.85|3412.15|33
1630419670000|2021-08-31 14:21:10|3421.74|3413.04|3420.67|3411.97|3422.23|3413.53|3419.19|3410.49|40
1630419680000|2021-08-31 14:21:20|3420.7|3412|3422.48|3413.78|3423.1|3414.4|3420.7|3412|36
1630419690000|2021-08-31 14:21:30|3423.05|3414.35|3424.11|3415.41|3424.24|3415.54|3422.25|3413.55|37
1630419700000|2021-08-31 14:21:40|3424.68|3415.98|3424.25|3415.55|3425.24|3416.54|3423.71|3415.01|39
1630419710000|2021-08-31 14:21:50|3424.31|3415.61|3423.88|3415.18|3424.39|3415.69|3422.52|3413.82|38
1630419720000|2021-08-31 14:22:00|3423.86|3415.16|3421.66|3412.96|3423.96|3415.26|3421.66|3412.96|36
1630419730000|2021-08-31 14:22:10|3421.55|3412.85|3419.22|3410.52|3421.76|3413.06|3418.53|3409.83|31
1630419740000|2021-08-31 14:22:20|3419.23|3410.53|3421.94|3413.24|3421.94|3413.24|3419.23|3410.53|36
1630419750000|2021-08-31 14:22:30|3422.18|3413.48|3423.99|3415.29|3424.49|3415.79|3422.18|3413.48|24
1630419760000|2021-08-31 14:22:40|3423.78|3415.08|3423.48|3414.78|3423.88|3415.18|3420.84|3412.14|36
1630419770000|2021-08-31 14:22:50|3423.47|3414.77|3424.53|3415.83|3424.92|3416.22|3423.47|3414.77|33
1630419780000|2021-08-31 14:23:00|3424.47|3415.77|3424.53|3415.83|3424.69|3415.99|3423.43|3414.73|35
1630419790000|2021-08-31 14:23:10|3424.55|3415.85|3423.17|3414.47|3425.03|3416.33|3423.03|3414.33|37
1630419800000|2021-08-31 14:23:20|3423.15|3414.45|3422.26|3413.56|3423.41|3414.71|3422.2|3413.5|34
1630419810000|2021-08-31 14:23:30|3422.11|3413.41|3424.32|3415.62|3424.4|3415.7|3422.11|3413.41|33
1630419820000|2021-08-31 14:23:40|3424.31|3415.61|3422.23|3413.53|3424.31|3415.61|3422.18|3413.48|32
1630419830000|2021-08-31 14:23:50|3422.21|3413.51|3421.12|3412.42|3422.43|3413.73|3421.12|3412.42|29
1630419840000|2021-08-31 14:24:00|3421.02|3412.32|3422.32|3413.62|3422.76|3414.06|3420.8|3412.1|33
1630419850000|2021-08-31 14:24:10|3422.22|3413.52|3422.03|3413.33|3422.5|3413.8|3421.62|3412.92|34
1630419860000|2021-08-31 14:24:20|3422.07|3413.37|3421.29|3412.59|3422.36|3413.66|3421.15|3412.45|28
1630419870000|2021-08-31 14:24:30|3420.97|3412.27|3419.62|3410.92|3421.17|3412.47|3419.62|3410.92|32
1630419880000|2021-08-31 14:24:40|3419.5|3410.8|3419.55|3410.85|3419.63|3410.93|3419.19|3410.49|33
1630419890000|2021-08-31 14:24:50|3419.36|3410.66|3420.84|3412.14|3421|3412.3|3419.36|3410.66|37
1630419900000|2021-08-31 14:25:00|3420.76|3412.06|3420.32|3411.62|3420.87|3412.17|3420.31|3411.61|40
1630419910000|2021-08-31 14:25:10|3420.24|3411.54|3419.66|3410.96|3420.51|3411.81|3419.66|3410.96|35
1630419920000|2021-08-31 14:25:20|3419.6|3410.9|3417.78|3409.08|3419.91|3411.21|3417.78|3409.08|30
1630419930000|2021-08-31 14:25:30|3417.72|3409.02|3417.64|3408.94|3417.73|3409.03|3416.57|3407.87|39
1630419940000|2021-08-31 14:25:40|3417.65|3408.95|3416.16|3407.46|3417.65|3408.95|3415.62|3406.92|34
1630419950000|2021-08-31 14:25:50|3416.22|3407.52|3416.3|3407.6|3416.66|3407.96|3416.19|3407.49|37
1630419960000|2021-08-31 14:26:00|3416.31|3407.61|3414.87|3406.17|3417|3408.3|3414.73|3406.03|37
1630419970000|2021-08-31 14:26:10|3414.73|3406.03|3415.23|3406.53|3415.46|3406.76|3414.66|3405.96|40
1630419980000|2021-08-31 14:26:20|3414.91|3406.21|3415.59|3406.89|3415.88|3407.18|3414.57|3405.87|33
1630419990000|2021-08-31 14:26:30|3415.67|3406.97|3414.57|3405.87|3415.72|3407.02|3414.47|3405.77|33
1630420000000|2021-08-31 14:26:40|3414.51|3405.81|3413.36|3404.66|3414.59|3405.89|3413.2|3404.5|39
1630420010000|2021-08-31 14:26:50|3413.33|3404.63|3412.59|3403.89|3413.44|3404.74|3412.59|3403.89|39
1630420020000|2021-08-31 14:27:00|3412.8|3404.1|3411.59|3402.89|3412.8|3404.1|3411.52|3402.82|37
1630420030000|2021-08-31 14:27:10|3411.61|3402.91|3411.81|3403.11|3411.81|3403.11|3410.66|3401.96|35
1630420040000|2021-08-31 14:27:20|3412.05|3403.35|3411.83|3403.13|3412.74|3404.04|3411.52|3402.82|37
1630420050000|2021-08-31 14:27:30|3411.68|3402.98|3411.54|3402.84|3411.8|3403.1|3410.96|3402.26|37
1630420060000|2021-08-31 14:27:40|3411.53|3402.83|3411.15|3402.45|3411.57|3402.87|3410.88|3402.18|35
1630420070000|2021-08-31 14:27:50|3411.16|3402.46|3410.38|3401.68|3411.16|3402.46|3409.98|3401.28|36
1630420080000|2021-08-31 14:28:00|3410.43|3401.73|3412.08|3403.38|3412.08|3403.38|3410.4|3401.7|32
1630420090000|2021-08-31 14:28:10|3412.48|3403.78|3412.74|3404.04|3413.32|3404.62|3412.08|3403.38|29
1630420100000|2021-08-31 14:28:20|3412.99|3404.29|3413.54|3404.84|3413.54|3404.84|3411.78|3403.08|39
1630420110000|2021-08-31 14:28:30|3413.6|3404.9|3416.14|3407.44|3416.14|3407.44|3413.6|3404.9|37
1630420120000|2021-08-31 14:28:40|3416.21|3407.51|3416.43|3407.73|3417.8|3409.1|3416.21|3407.51|36
1630420130000|2021-08-31 14:28:50|3416.12|3407.42|3415.89|3407.19|3416.12|3407.42|3413.8|3405.1|40
1630420140000|2021-08-31 14:29:00|3415.95|3407.25|3417.58|3408.88|3417.87|3409.17|3415.95|3407.25|34
1630420150000|2021-08-31 14:29:10|3417.59|3408.89|3416.76|3408.06|3417.97|3409.27|3416.76|3408.06|36
1630420160000|2021-08-31 14:29:20|3416.39|3407.69|3414.63|3405.93|3416.39|3407.69|3414.25|3405.55|38
1630420170000|2021-08-31 14:29:30|3414.91|3406.21|3417.92|3409.22|3418.16|3409.46|3414.91|3406.21|38
1630420180000|2021-08-31 14:29:40|3417.73|3409.03|3416.25|3407.55|3418.02|3409.32|3415.99|3407.29|38
1630420190000|2021-08-31 14:29:50|3416.68|3407.98|3414.43|3405.73|3417.91|3409.21|3414.43|3405.73|39
1630420200000|2021-08-31 14:30:00|3414.34|3405.64|3413.06|3404.36|3414.48|3405.78|3411.48|3402.78|36
1630420210000|2021-08-31 14:30:10|3412.99|3404.29|3412.54|3403.84|3412.99|3404.29|3411.63|3402.93|40
1630420220000|2021-08-31 14:30:20|3412.6|3403.9|3415.1|3406.4|3415.48|3406.78|3412.01|3403.31|39
1630420230000|2021-08-31 14:30:30|3415.58|3406.88|3415.84|3407.14|3416.19|3407.49|3415.28|3406.58|36
1630420240000|2021-08-31 14:30:40|3416.15|3407.45|3418.04|3409.34|3418.04|3409.34|3415.82|3407.12|33
1630420250000|2021-08-31 14:30:50|3418.03|3409.33|3418.51|3409.81|3418.82|3410.12|3417.34|3408.64|32
1630420260000|2021-08-31 14:31:00|3418.69|3409.99|3419.47|3410.77|3419.5|3410.8|3418.12|3409.42|38
1630420270000|2021-08-31 14:31:10|3419.48|3410.78|3420.85|3412.15|3421.02|3412.32|3419.35|3410.65|35
1630420280000|2021-08-31 14:31:20|3420.82|3412.12|3419.86|3411.16|3420.89|3412.19|3419.77|3411.07|37
1630420290000|2021-08-31 14:31:30|3419.85|3411.15|3420.32|3411.62|3420.52|3411.82|3419.1|3410.4|39
1630420300000|2021-08-31 14:31:40|3420.33|3411.63|3419.97|3411.27|3420.63|3411.93|3419.64|3410.94|37
1630420310000|2021-08-31 14:31:50|3420.01|3411.31|3419.88|3411.18|3420.41|3411.71|3419.54|3410.84|36
1630420320000|2021-08-31 14:32:00|3420.76|3412.06|3419.24|3410.54|3420.78|3412.08|3419.21|3410.51|34
1630420330000|2021-08-31 14:32:10|3419.27|3410.57|3417.89|3409.19|3420.41|3411.71|3417.89|3409.19|34
1630420340000|2021-08-31 14:32:20|3417.87|3409.17|3417.08|3408.38|3418.07|3409.37|3417.08|3408.38|35
1630420350000|2021-08-31 14:32:30|3417.07|3408.37|3419.62|3410.92|3419.93|3411.23|3417.07|3408.37|38
1630420360000|2021-08-31 14:32:40|3419.81|3411.11|3418.63|3409.93|3420.32|3411.62|3418.55|3409.85|39
1630420370000|2021-08-31 14:32:50|3418.69|3409.99|3418.67|3409.97|3419.62|3410.92|3418.67|3409.97|38
1630420380000|2021-08-31 14:33:00|3418.76|3410.06|3419.88|3411.18|3420.04|3411.34|3418.63|3409.93|35
1630420390000|2021-08-31 14:33:10|3420.02|3411.32|3420.1|3411.4|3420.36|3411.66|3419.84|3411.14|28
1630420400000|2021-08-31 14:33:20|3420.12|3411.42|3419.77|3411.07|3420.12|3411.42|3419.5|3410.8|25
1630420410000|2021-08-31 14:33:30|3419.73|3411.03|3419.81|3411.11|3419.85|3411.15|3419.38|3410.68|34
1630420420000|2021-08-31 14:33:40|3419.88|3411.18|3419.81|3411.11|3420.21|3411.51|3419.69|3410.99|15
1630420430000|2021-08-31 14:33:50|3419.84|3411.14|3419.91|3411.21|3420.04|3411.34|3419.82|3411.12|5
1630420440000|2021-08-31 14:34:00|3419.71|3411.01|3419.82|3411.12|3420|3411.3|3419.54|3410.84|28
1630420450000|2021-08-31 14:34:10|3419.79|3411.09|3419.81|3411.11|3419.87|3411.17|3419.79|3411.09|17
1630420460000|2021-08-31 14:34:20|3419.83|3411.13|3419.98|3411.28|3420.45|3411.75|3419.82|3411.12|17
1630420470000|2021-08-31 14:34:30|3419.87|3411.17|3420.05|3411.35|3420.65|3411.95|3419.76|3411.06|24
1630420480000|2021-08-31 14:34:40|3420.23|3411.53|3419.27|3410.57|3420.27|3411.57|3418.72|3410.02|35
1630420490000|2021-08-31 14:34:50|3419.25|3410.55|3418.01|3409.31|3419.25|3410.55|3418.01|3409.31|27
1630420500000|2021-08-31 14:35:00|3418|3409.3|3419.09|3410.39|3419.44|3410.74|3418|3409.3|30
1630420510000|2021-08-31 14:35:10|3418.95|3410.25|3419.46|3410.76|3420.39|3411.69|3418.95|3410.25|35
1630420520000|2021-08-31 14:35:20|3419.96|3411.26|3419.89|3411.19|3419.96|3411.26|3418.4|3409.7|39
1630420530000|2021-08-31 14:35:30|3419.65|3410.95|3419.31|3410.61|3419.89|3411.19|3419.22|3410.52|33
1630420540000|2021-08-31 14:35:40|3419.32|3410.62|3420.28|3411.58|3420.35|3411.65|3419.32|3410.62|35
1630420550000|2021-08-31 14:35:50|3420.05|3411.35|3420.18|3411.48|3420.39|3411.69|3419.89|3411.19|33
1630420560000|2021-08-31 14:36:00|3420.21|3411.51|3420.31|3411.61|3420.46|3411.76|3420.19|3411.49|28
1630420570000|2021-08-31 14:36:10|3420.33|3411.63|3420.3|3411.6|3420.45|3411.75|3420.24|3411.54|18
1630420580000|2021-08-31 14:36:20|3420.32|3411.62|3420.14|3411.44|3420.45|3411.75|3420.03|3411.33|23
1630420590000|2021-08-31 14:36:30|3420.16|3411.46|3419.92|3411.22|3420.27|3411.57|3419.43|3410.73|33
1630420600000|2021-08-31 14:36:40|3420.09|3411.39|3420.01|3411.31|3420.14|3411.44|3418.92|3410.22|37
1630420610000|2021-08-31 14:36:50|3419.99|3411.29|3419.65|3410.95|3420.03|3411.33|3419.52|3410.82|33
1630420620000|2021-08-31 14:37:00|3419.66|3410.96|3420.2|3411.5|3420.2|3411.5|3419.51|3410.81|28
1630420630000|2021-08-31 14:37:10|3419.95|3411.25|3420.89|3412.19|3421.12|3412.42|3419.88|3411.18|18
1630420640000|2021-08-31 14:37:20|3420.92|3412.22|3419.42|3410.72|3420.92|3412.22|3419.4|3410.7|24
1630420650000|2021-08-31 14:37:30|3419|3410.3|3416.03|3407.33|3419|3410.3|3415.64|3406.94|31
1630420660000|2021-08-31 14:37:40|3415.93|3407.23|3415.54|3406.84|3416.12|3407.42|3415.54|3406.84|28
1630420670000|2021-08-31 14:37:50|3415.57|3406.87|3414.64|3405.94|3416.4|3407.7|3414.61|3405.91|36
1630420680000|2021-08-31 14:38:00|3414.84|3406.14|3415.23|3406.53|3415.7|3407|3414.67|3405.97|37
1630420690000|2021-08-31 14:38:10|3415.16|3406.46|3413.27|3404.57|3415.47|3406.77|3413.15|3404.45|36
1630420700000|2021-08-31 14:38:20|3413.31|3404.61|3412.76|3404.06|3413.43|3404.73|3412.55|3403.85|36
1630420710000|2021-08-31 14:38:30|3412.84|3404.14|3412.41|3403.71|3412.91|3404.21|3412.14|3403.44|37
1630420720000|2021-08-31 14:38:40|3412.5|3403.8|3408.65|3399.95|3412.5|3403.8|3408.65|3399.95|38
1630420730000|2021-08-31 14:38:50|3408.53|3399.83|3411.33|3402.63|3411.73|3403.03|3408.35|3399.65|37
1630420740000|2021-08-31 14:39:00|3410.63|3401.93|3408.63|3399.93|3410.63|3401.93|3408.26|3399.56|36
1630420750000|2021-08-31 14:39:10|3408.61|3399.91|3412.01|3403.31|3412.01|3403.31|3408.56|3399.86|38
1630420760000|2021-08-31 14:39:20|3412.04|3403.34|3414|3405.3|3414|3405.3|3411.57|3402.87|36
1630420770000|2021-08-31 14:39:30|3414.17|3405.47|3417.02|3408.32|3417.02|3408.32|3414.17|3405.47|38
1630420780000|2021-08-31 14:39:40|3417.12|3408.42|3415.45|3406.75|3417.12|3408.42|3413.84|3405.14|38
1630420790000|2021-08-31 14:39:50|3415.37|3406.67|3414.45|3405.75|3415.71|3407.01|3413.9|3405.2|36
1630420800000|2021-08-31 14:40:00|3414.81|3406.11|3414.22|3405.52|3414.81|3406.11|3414.08|3405.38|34
1630420810000|2021-08-31 14:40:10|3414.35|3405.65|3416.74|3408.04|3416.74|3408.04|3414.35|3405.65|34
1630420820000|2021-08-31 14:40:20|3416.75|3408.05|3417.61|3408.91|3417.79|3409.09|3416.73|3408.03|35
1630420830000|2021-08-31 14:40:30|3417.5|3408.8|3419.9|3411.2|3419.91|3411.21|3417.37|3408.67|39
1630420840000|2021-08-31 14:40:40|3419.95|3411.25|3421.94|3413.24|3421.94|3413.24|3419.95|3411.25|36
1630420850000|2021-08-31 14:40:50|3421.93|3413.23|3422.09|3413.39|3422.22|3413.52|3420.39|3411.69|38
1630420860000|2021-08-31 14:41:00|3422.29|3413.59|3422.12|3413.42|3422.69|3413.99|3422.09|3413.39|29
1630420870000|2021-08-31 14:41:10|3422.11|3413.41|3420.48|3411.78|3422.23|3413.53|3420.14|3411.44|35
1630420880000|2021-08-31 14:41:20|3420.47|3411.77|3420.2|3411.5|3421.85|3413.15|3419.68|3410.98|36
1630420890000|2021-08-31 14:41:30|3420.33|3411.63|3422.21|3413.51|3422.32|3413.62|3419.55|3410.85|37
1630420900000|2021-08-31 14:41:40|3422.22|3413.52|3422.82|3414.12|3423.34|3414.64|3422.21|3413.51|24
1630420910000|2021-08-31 14:41:50|3423.05|3414.35|3423.3|3414.6|3423.69|3414.99|3423.05|3414.35|21
1630420920000|2021-08-31 14:42:00|3423.4|3414.7|3422.55|3413.85|3423.81|3415.11|3422.55|3413.85|34
1630420930000|2021-08-31 14:42:10|3422.38|3413.68|3422.44|3413.74|3422.75|3414.05|3421.52|3412.82|32
1630420940000|2021-08-31 14:42:20|3422.57|3413.87|3422.82|3414.12|3422.82|3414.12|3420.78|3412.08|35
1630420950000|2021-08-31 14:42:30|3422.85|3414.15|3423.76|3415.06|3424.17|3415.47|3422.65|3413.95|31
1630420960000|2021-08-31 14:42:40|3423.82|3415.12|3423.7|3415|3424.88|3416.18|3423.68|3414.98|31
1630420970000|2021-08-31 14:42:50|3424.35|3415.65|3424.01|3415.31|3424.83|3416.13|3423.35|3414.65|31
1630420980000|2021-08-31 14:43:00|3423.76|3415.06|3425.49|3416.79|3425.7|3417|3422.95|3414.25|39
1630420990000|2021-08-31 14:43:10|3425.85|3417.15|3424.3|3415.6|3425.91|3417.21|3423.35|3414.65|39
1630421000000|2021-08-31 14:43:20|3424.22|3415.52|3422.84|3414.14|3424.48|3415.78|3422.84|3414.14|36
1630421010000|2021-08-31 14:43:30|3422.72|3414.02|3423.85|3415.15|3423.85|3415.15|3421.86|3413.16|35
1630421020000|2021-08-31 14:43:40|3423.7|3415|3423.36|3414.66|3423.7|3415|3422.87|3414.17|35
1630421030000|2021-08-31 14:43:50|3423.37|3414.67|3423.57|3414.87|3423.61|3414.91|3422.7|3414|35
1630421040000|2021-08-31 14:44:00|3423.54|3414.84|3423.41|3414.71|3423.77|3415.07|3423.34|3414.64|23
1630421050000|2021-08-31 14:44:10|3423.12|3414.42|3423.25|3414.55|3423.49|3414.79|3423.03|3414.33|34
1630421060000|2021-08-31 14:44:20|3423.34|3414.64|3421.64|3412.94|3423.6|3414.9|3421.45|3412.75|26
1630421070000|2021-08-31 14:44:30|3421.62|3412.92|3420.92|3412.22|3421.62|3412.92|3420.68|3411.98|32
1630421080000|2021-08-31 14:44:40|3420.9|3412.2|3418.92|3410.22|3420.9|3412.2|3418.92|3410.22|30
1630421090000|2021-08-31 14:44:50|3419.04|3410.34|3417.34|3408.64|3419.04|3410.34|3416.23|3407.53|36
1630421100000|2021-08-31 14:45:00|3417.53|3408.83|3417.22|3408.52|3418.28|3409.58|3417.05|3408.35|38
1630421110000|2021-08-31 14:45:10|3417.14|3408.44|3417.12|3408.42|3417.25|3408.55|3417.12|3408.42|21
1630421120000|2021-08-31 14:45:20|3417.2|3408.5|3419.44|3410.74|3419.5|3410.8|3417.2|3408.5|34
1630421130000|2021-08-31 14:45:30|3419.68|3410.98|3421.52|3412.82|3421.7|3413|3419.5|3410.8|34
1630421140000|2021-08-31 14:45:40|3421.71|3413.01|3422.66|3413.96|3422.66|3413.96|3421.26|3412.56|38
1630421150000|2021-08-31 14:45:50|3422.74|3414.04|3422.64|3413.94|3423.23|3414.53|3421.35|3412.65|35
1630421160000|2021-08-31 14:46:00|3422.51|3413.81|3422.39|3413.69|3422.55|3413.85|3421.13|3412.43|37
1630421170000|2021-08-31 14:46:10|3422.4|3413.7|3421.43|3412.73|3422.45|3413.75|3421.26|3412.56|37
1630421180000|2021-08-31 14:46:20|3421.46|3412.76|3421.2|3412.5|3421.46|3412.76|3420.28|3411.58|36
1630421190000|2021-08-31 14:46:30|3421.38|3412.68|3421.87|3413.17|3421.91|3413.21|3421.24|3412.54|39
1630421200000|2021-08-31 14:46:40|3421.94|3413.24|3422.13|3413.43|3423.07|3414.37|3421.72|3413.02|32
1630421210000|2021-08-31 14:46:50|3422.22|3413.52|3422.83|3414.13|3423.06|3414.36|3422.15|3413.45|35
1630421220000|2021-08-31 14:47:00|3422.96|3414.26|3422.66|3413.96|3423.27|3414.57|3422.66|3413.96|35
1630421230000|2021-08-31 14:47:10|3422.72|3414.02|3424.12|3415.42|3424.4|3415.7|3422.48|3413.78|37
1630421240000|2021-08-31 14:47:20|3424.13|3415.43|3424.29|3415.59|3424.45|3415.75|3424.1|3415.4|29
1630421250000|2021-08-31 14:47:30|3424.05|3415.35|3424.18|3415.48|3424.32|3415.62|3423.88|3415.18|29
1630421260000|2021-08-31 14:47:40|3424.19|3415.49|3424.38|3415.68|3424.7|3416|3424.18|3415.48|15
1630421270000|2021-08-31 14:47:50|3424.24|3415.54|3420.03|3411.33|3424.32|3415.62|3420.03|3411.33|33
1630421280000|2021-08-31 14:48:00|3420.06|3411.36|3420.3|3411.6|3421.31|3412.61|3420.06|3411.36|29
1630421290000|2021-08-31 14:48:10|3420.29|3411.59|3418.61|3409.91|3420.29|3411.59|3418.02|3409.32|35
1630421300000|2021-08-31 14:48:20|3417.85|3409.15|3415.93|3407.23|3417.85|3409.15|3415.5|3406.8|39
1630421310000|2021-08-31 14:48:30|3415.86|3407.16|3416.61|3407.91|3417.39|3408.69|3415.84|3407.14|36
1630421320000|2021-08-31 14:48:40|3416.3|3407.6|3415.06|3406.36|3416.52|3407.82|3414.94|3406.24|37
1630421330000|2021-08-31 14:48:50|3415.15|3406.45|3415.78|3407.08|3415.78|3407.08|3414.6|3405.9|34
1630421340000|2021-08-31 14:49:00|3415.76|3407.06|3415.14|3406.44|3415.76|3407.06|3415.12|3406.42|30
1630421350000|2021-08-31 14:49:10|3415.15|3406.45|3414.09|3405.39|3415.15|3406.45|3413.98|3405.28|35
1630421360000|2021-08-31 14:49:20|3414.13|3405.43|3413.27|3404.57|3414.27|3405.57|3413.27|3404.57|35
1630421370000|2021-08-31 14:49:30|3413.37|3404.67|3410.6|3401.9|3413.53|3404.83|3410.45|3401.75|31
1630421380000|2021-08-31 14:49:40|3410.66|3401.96|3411.49|3402.79|3411.67|3402.97|3410.62|3401.92|40
1630421390000|2021-08-31 14:49:50|3411.54|3402.84|3413.25|3404.55|3413.49|3404.79|3411.35|3402.65|36
1630421400000|2021-08-31 14:50:00|3413.68|3404.98|3415.83|3407.13|3415.92|3407.22|3413.56|3404.86|39
1630421410000|2021-08-31 14:50:10|3415.96|3407.26|3412.85|3404.15|3415.96|3407.26|3412.69|3403.99|36
1630421420000|2021-08-31 14:50:20|3412.86|3404.16|3413.35|3404.65|3413.43|3404.73|3412.36|3403.66|36
1630421430000|2021-08-31 14:50:30|3413.41|3404.71|3414.28|3405.58|3414.28|3405.58|3412.84|3404.14|37
1630421440000|2021-08-31 14:50:40|3414.34|3405.64|3417.22|3408.52|3417.22|3408.52|3414.34|3405.64|36
1630421450000|2021-08-31 14:50:50|3417.31|3408.61|3416.28|3407.58|3417.36|3408.66|3415.84|3407.14|36
1630421460000|2021-08-31 14:51:00|3416.39|3407.69|3414.95|3406.25|3418.09|3409.39|3414.95|3406.25|38
1630421470000|2021-08-31 14:51:10|3414.75|3406.05|3411.64|3402.94|3414.75|3406.05|3411.6|3402.9|40
1630421480000|2021-08-31 14:51:20|3411.74|3403.04|3411.15|3402.45|3413.09|3404.39|3411.01|3402.31|33
1630421490000|2021-08-31 14:51:30|3411.14|3402.44|3410.87|3402.17|3411.29|3402.59|3410.5|3401.8|34
1630421500000|2021-08-31 14:51:40|3410.74|3402.04|3410.41|3401.71|3411.05|3402.35|3410.23|3401.53|32
1630421510000|2021-08-31 14:51:50|3409.97|3401.27|3410.37|3401.67|3410.89|3402.19|3409.15|3400.45|39
1630421520000|2021-08-31 14:52:00|3410.41|3401.71|3412.69|3403.99|3412.79|3404.09|3410.33|3401.63|39
1630421530000|2021-08-31 14:52:10|3412.67|3403.97|3410.64|3401.94|3412.74|3404.04|3410.56|3401.86|38
1630421540000|2021-08-31 14:52:20|3410.57|3401.87|3409.18|3400.48|3410.67|3401.97|3409.02|3400.32|37
1630421550000|2021-08-31 14:52:30|3409.19|3400.49|3410.45|3401.75|3410.71|3402.01|3409.1|3400.4|34
1630421560000|2021-08-31 14:52:40|3410.38|3401.68|3407.6|3398.9|3410.99|3402.29|3406.9|3398.2|36
1630421570000|2021-08-31 14:52:50|3408.34|3399.64|3407.6|3398.9|3408.35|3399.65|3407.27|3398.57|31
1630421580000|2021-08-31 14:53:00|3407.56|3398.86|3408.38|3399.68|3408.93|3400.23|3407.17|3398.47|35
1630421590000|2021-08-31 14:53:10|3408.37|3399.67|3408.08|3399.38|3409.22|3400.52|3407.77|3399.07|35
1630421600000|2021-08-31 14:53:20|3407.87|3399.17|3407.14|3398.44|3408.48|3399.78|3406.99|3398.29|37
1630421610000|2021-08-31 14:53:30|3407.18|3398.48|3405.65|3396.95|3407.18|3398.48|3405.1|3396.4|40
1630421620000|2021-08-31 14:53:40|3405.5|3396.8|3396.88|3388.18|3406.1|3397.4|3396.88|3388.18|40
1630421630000|2021-08-31 14:53:50|3395.06|3386.36|3395.91|3387.21|3395.91|3387.21|3391.4|3382.7|38
1630421640000|2021-08-31 14:54:00|3396.28|3387.58|3394.93|3386.23|3397.91|3389.21|3394.93|3386.23|39
1630421650000|2021-08-31 14:54:10|3394.26|3385.56|3387.54|3378.84|3394.46|3385.76|3387.54|3378.84|40
1630421660000|2021-08-31 14:54:20|3388.37|3379.67|3385.61|3376.91|3390.37|3381.67|3385.61|3376.91|40
1630421670000|2021-08-31 14:54:30|3385.38|3376.68|3388.17|3379.47|3388.44|3379.74|3384.19|3375.49|38
1630421680000|2021-08-31 14:54:40|3387.87|3379.17|3387.02|3378.32|3388.47|3379.77|3386.36|3377.66|37
1630421690000|2021-08-31 14:54:50|3386.91|3378.21|3389.11|3380.41|3389.11|3380.41|3386.91|3378.21|35
1630421700000|2021-08-31 14:55:00|3389.08|3380.38|3388.28|3379.58|3389.29|3380.59|3387.29|3378.59|37
1630421710000|2021-08-31 14:55:10|3388.41|3379.71|3390.61|3381.91|3391.27|3382.57|3388.38|3379.68|38
1630421720000|2021-08-31 14:55:20|3391.62|3382.92|3395.76|3387.06|3395.76|3387.06|3391.48|3382.78|40
1630421730000|2021-08-31 14:55:30|3395.75|3387.05|3391.52|3382.82|3395.95|3387.25|3391.3|3382.6|39
1630421740000|2021-08-31 14:55:40|3391.3|3382.6|3392.65|3383.95|3392.97|3384.27|3390.73|3382.03|37
1630421750000|2021-08-31 14:55:50|3392.82|3384.12|3395.29|3386.59|3395.29|3386.59|3392.61|3383.91|39
1630421760000|2021-08-31 14:56:00|3395.09|3386.39|3390.14|3381.44|3395.21|3386.51|3388.88|3380.18|40
1630421770000|2021-08-31 14:56:10|3390.54|3381.84|3391.62|3382.92|3391.74|3383.04|3388.83|3380.13|39
1630421780000|2021-08-31 14:56:20|3391.99|3383.29|3390.63|3381.93|3392.24|3383.54|3389.96|3381.26|38
1630421790000|2021-08-31 14:56:30|3390.52|3381.82|3393.25|3384.55|3393.44|3384.74|3390.52|3381.82|38
1630421800000|2021-08-31 14:56:40|3393.56|3384.86|3392.06|3383.36|3393.61|3384.91|3392.06|3383.36|39
1630421810000|2021-08-31 14:56:50|3391.92|3383.22|3391.29|3382.59|3391.92|3383.22|3390.85|3382.15|37
1630421820000|2021-08-31 14:57:00|3391.32|3382.62|3389.85|3381.15|3391.38|3382.68|3389.85|3381.15|38
1630421830000|2021-08-31 14:57:10|3389.96|3381.26|3390.06|3381.36|3390.3|3381.6|3388.6|3379.9|38
1630421840000|2021-08-31 14:57:20|3389.65|3380.95|3387.64|3378.94|3389.65|3380.95|3387.59|3378.89|40
1630421850000|2021-08-31 14:57:30|3387.5|3378.8|3387.72|3379.02|3388.31|3379.61|3386.98|3378.28|38
1630421860000|2021-08-31 14:57:40|3387.66|3378.96|3384.26|3375.56|3387.66|3378.96|3383.46|3374.76|39
1630421870000|2021-08-31 14:57:50|3384.13|3375.43|3384.04|3375.34|3384.58|3375.88|3383.65|3374.95|40
1630421880000|2021-08-31 14:58:00|3384.12|3375.42|3385.99|3377.29|3386.07|3377.37|3383.86|3375.16|37
1630421890000|2021-08-31 14:58:10|3386.16|3377.46|3387.71|3379.01|3387.71|3379.01|3385.65|3376.95|37
1630421900000|2021-08-31 14:58:20|3387.58|3378.88|3383.61|3374.91|3387.91|3379.21|3383.18|3374.48|35
1630421910000|2021-08-31 14:58:30|3383.62|3374.92|3383.29|3374.59|3384.95|3376.25|3382.71|3374.01|39
1630421920000|2021-08-31 14:58:40|3382.72|3374.02|3379.79|3371.09|3382.72|3374.02|3379.75|3371.05|35
1630421930000|2021-08-31 14:58:50|3379.85|3371.15|3379.15|3370.45|3380.72|3372.02|3379.1|3370.4|36
1630421940000|2021-08-31 14:59:00|3379.24|3370.54|3377.88|3369.18|3380.14|3371.44|3377.36|3368.66|38
1630421950000|2021-08-31 14:59:10|3378.02|3369.32|3379.25|3370.55|3381.7|3373|3378.02|3369.32|38
1630421960000|2021-08-31 14:59:20|3379.13|3370.43|3382.19|3373.49|3384.06|3375.36|3379.13|3370.43|38
1630421970000|2021-08-31 14:59:30|3381.46|3372.76|3380.18|3371.48|3381.75|3373.05|3379.9|3371.2|38
1630421980000|2021-08-31 14:59:40|3380.11|3371.41|3382.63|3373.93|3383.24|3374.54|3380.1|3371.4|38
1630421990000|2021-08-31 14:59:50|3382.68|3373.98|3383.09|3374.39|3385.19|3376.49|3382.68|3373.98|39
1630422000000|2021-08-31 15:00:00|3382.63|3373.93|3388.04|3379.34|3388.04|3379.34|3382.63|3373.93|39
1630422010000|2021-08-31 15:00:10|3388.13|3379.43|3389.93|3381.23|3390.33|3381.63|3387.39|3378.69|38
1630422020000|2021-08-31 15:00:20|3390.19|3381.49|3391.06|3382.36|3392.24|3383.54|3390.19|3381.49|38
1630422030000|2021-08-31 15:00:30|3390.34|3381.64|3389.48|3380.78|3390.67|3381.97|3388.34|3379.64|36
1630422040000|2021-08-31 15:00:40|3389.46|3380.76|3391.25|3382.55|3391.4|3382.7|3388.26|3379.56|37
1630422050000|2021-08-31 15:00:50|3391.28|3382.58|3393.12|3384.42|3393.7|3385|3391.28|3382.58|36
1630422060000|2021-08-31 15:01:00|3393.19|3384.49|3390.67|3381.97|3393.28|3384.58|3390.14|3381.44|34
1630422070000|2021-08-31 15:01:10|3390.5|3381.8|3390.47|3381.77|3391.79|3383.09|3390.21|3381.51|39
1630422080000|2021-08-31 15:01:20|3390.34|3381.64|3392.35|3383.65|3392.35|3383.65|3390.33|3381.63|39
1630422090000|2021-08-31 15:01:30|3392.45|3383.75|3393.22|3384.52|3393.22|3384.52|3392.43|3383.73|38
1630422100000|2021-08-31 15:01:40|3393.3|3384.6|3394.51|3385.81|3394.67|3385.97|3393.2|3384.5|30
1630422110000|2021-08-31 15:01:50|3394.79|3386.09|3395.13|3386.43|3395.16|3386.46|3393.65|3384.95|34
1630422120000|2021-08-31 15:02:00|3395.14|3386.44|3396.62|3387.92|3396.62|3387.92|3394.87|3386.17|36
1630422130000|2021-08-31 15:02:10|3396.57|3387.87|3394.55|3385.85|3396.57|3387.87|3393.31|3384.61|39
1630422140000|2021-08-31 15:02:20|3394.64|3385.94|3394.85|3386.15|3395.11|3386.41|3394.33|3385.63|39
1630422150000|2021-08-31 15:02:30|3394.88|3386.18|3395.01|3386.31|3395.01|3386.31|3394.64|3385.94|36
1630422160000|2021-08-31 15:02:40|3394.99|3386.29|3395.95|3387.25|3396.04|3387.34|3394.87|3386.17|35
1630422170000|2021-08-31 15:02:50|3396.13|3387.43|3396.12|3387.42|3396.62|3387.92|3395.87|3387.17|35
1630422180000|2021-08-31 15:03:00|3396.07|3387.37|3393.61|3384.91|3396.22|3387.52|3393.49|3384.79|35
1630422190000|2021-08-31 15:03:10|3393.51|3384.81|3393.67|3384.97|3393.83|3385.13|3393.34|3384.64|31
1630422200000|2021-08-31 15:03:20|3393.72|3385.02|3390.61|3381.91|3393.75|3385.05|3390.4|3381.7|32
1630422210000|2021-08-31 15:03:30|3390.39|3381.69|3387.06|3378.36|3390.47|3381.77|3386.86|3378.16|33
1630422220000|2021-08-31 15:03:40|3386.99|3378.29|3390.91|3382.21|3390.91|3382.21|3386.99|3378.29|38
1630422230000|2021-08-31 15:03:50|3391.02|3382.32|3391.68|3382.98|3392.29|3383.59|3390.43|3381.73|36
1630422240000|2021-08-31 15:04:00|3391.8|3383.1|3391.73|3383.03|3391.91|3383.21|3390.91|3382.21|40
1630422250000|2021-08-31 15:04:10|3391.69|3382.99|3391.81|3383.11|3392.55|3383.85|3391|3382.3|37
1630422260000|2021-08-31 15:04:20|3391.72|3383.02|3393.83|3385.13|3394.45|3385.75|3391.48|3382.78|38
1630422270000|2021-08-31 15:04:30|3393.86|3385.16|3391.75|3383.05|3393.86|3385.16|3391.75|3383.05|33
1630422280000|2021-08-31 15:04:40|3390.07|3381.37|3387.53|3378.83|3390.07|3381.37|3387.17|3378.47|38
1630422290000|2021-08-31 15:04:50|3387.08|3378.38|3385.53|3376.83|3387.08|3378.38|3385.13|3376.43|38
1630422300000|2021-08-31 15:05:00|3385.52|3376.82|3383.86|3375.16|3385.64|3376.94|3383.86|3375.16|39
1630422310000|2021-08-31 15:05:10|3383.32|3374.62|3373.06|3364.36|3385.07|3376.37|3373.06|3364.36|40
1630422320000|2021-08-31 15:05:20|3372.96|3364.26|3375.84|3367.14|3376.67|3367.97|3372.82|3364.12|40
1630422330000|2021-08-31 15:05:30|3375.13|3366.43|3374.38|3365.68|3375.13|3366.43|3372.46|3363.76|33
1630422340000|2021-08-31 15:05:40|3374.39|3365.69|3378.15|3369.45|3378.15|3369.45|3374.31|3365.61|40
1630422350000|2021-08-31 15:05:50|3378.19|3369.49|3380.31|3371.61|3382.12|3373.42|3378.19|3369.49|39
1630422360000|2021-08-31 15:06:00|3380.97|3372.27|3384.45|3375.75|3384.45|3375.75|3380.97|3372.27|38
1630422370000|2021-08-31 15:06:10|3384.35|3375.65|3385.58|3376.88|3386.56|3377.86|3384.35|3375.65|40
1630422380000|2021-08-31 15:06:20|3385.66|3376.96|3384.44|3375.74|3386.28|3377.58|3383.25|3374.55|40
1630422390000|2021-08-31 15:06:30|3384.47|3375.77|3380.2|3371.5|3385.17|3376.47|3380.2|3371.5|38
1630422400000|2021-08-31 15:06:40|3380.37|3371.67|3377.06|3368.36|3381.1|3372.4|3377.06|3368.36|39
1630422410000|2021-08-31 15:06:50|3376.66|3367.96|3378.22|3369.52|3379.08|3370.38|3374.69|3365.99|39
1630422420000|2021-08-31 15:07:00|3378.13|3369.43|3378.27|3369.57|3378.38|3369.68|3376.36|3367.66|37
1630422430000|2021-08-31 15:07:10|3378.72|3370.02|3381.61|3372.91|3381.61|3372.91|3378.72|3370.02|39
1630422440000|2021-08-31 15:07:20|3381.73|3373.03|3382.32|3373.62|3382.61|3373.91|3381.73|3373.03|37
1630422450000|2021-08-31 15:07:30|3382.29|3373.59|3382.99|3374.29|3383.11|3374.41|3381.11|3372.41|39
1630422460000|2021-08-31 15:07:40|3382.88|3374.18|3383.19|3374.49|3383.45|3374.75|3382.01|3373.31|40
1630422470000|2021-08-31 15:07:50|3383.11|3374.41|3380.36|3371.66|3383.14|3374.44|3380.36|3371.66|35
1630422480000|2021-08-31 15:08:00|3379.4|3370.7|3381.38|3372.68|3381.41|3372.71|3378.39|3369.69|39
1630422490000|2021-08-31 15:08:10|3381.58|3372.88|3382.91|3374.21|3383.04|3374.34|3381.58|3372.88|38
1630422500000|2021-08-31 15:08:20|3382.9|3374.2|3382.67|3373.97|3383.53|3374.83|3382.67|3373.97|35
1630422510000|2021-08-31 15:08:30|3382.58|3373.88|3383.16|3374.46|3383.25|3374.55|3382.29|3373.59|37
1630422520000|2021-08-31 15:08:40|3383.2|3374.5|3382.38|3373.68|3383.39|3374.69|3382.15|3373.45|31
1630422530000|2021-08-31 15:08:50|3382.39|3373.69|3382.76|3374.06|3382.76|3374.06|3382.39|3373.69|36
1630422540000|2021-08-31 15:09:00|3382.77|3374.07|3382.76|3374.06|3382.84|3374.14|3382.71|3374.01|34
1630422550000|2021-08-31 15:09:10|3382.53|3373.83|3382.82|3374.12|3382.82|3374.12|3382.53|3373.83|33
1630422560000|2021-08-31 15:09:20|3382.8|3374.1|3382.91|3374.21|3383.29|3374.59|3382.69|3373.99|34
1630422570000|2021-08-31 15:09:30|3382.87|3374.17|3384.38|3375.68|3384.51|3375.81|3382.8|3374.1|36
1630422580000|2021-08-31 15:09:40|3384.31|3375.61|3386.1|3377.4|3386.74|3378.04|3384.31|3375.61|35
1630422590000|2021-08-31 15:09:50|3386.25|3377.55|3383.59|3374.89|3386.25|3377.55|3383.41|3374.71|36
1630422600000|2021-08-31 15:10:00|3383.62|3374.92|3385.59|3376.89|3385.74|3377.04|3383.62|3374.92|38
1630422610000|2021-08-31 15:10:10|3385.12|3376.42|3387.56|3378.86|3388.03|3379.33|3384.94|3376.24|40
1630422620000|2021-08-31 15:10:20|3387.65|3378.95|3388.44|3379.74|3388.68|3379.98|3387.48|3378.78|36
1630422630000|2021-08-31 15:10:30|3388.38|3379.68|3388.28|3379.58|3388.51|3379.81|3387.87|3379.17|36
1630422640000|2021-08-31 15:10:40|3388.22|3379.52|3389.38|3380.68|3390.17|3381.47|3388.22|3379.52|36
1630422650000|2021-08-31 15:10:50|3389.17|3380.47|3390.09|3381.39|3390.28|3381.58|3388.56|3379.86|39
1630422660000|2021-08-31 15:11:00|3390.01|3381.31|3390.85|3382.15|3391.07|3382.37|3390.01|3381.31|39
1630422670000|2021-08-31 15:11:10|3390.88|3382.18|3390.83|3382.13|3391.01|3382.31|3390.54|3381.84|29
1630422680000|2021-08-31 15:11:20|3390.81|3382.11|3390.93|3382.23|3391.09|3382.39|3390.72|3382.02|30
1630422690000|2021-08-31 15:11:30|3391.41|3382.71|3391.34|3382.64|3391.41|3382.71|3390.49|3381.79|32
1630422700000|2021-08-31 15:11:40|3390.96|3382.26|3390.75|3382.05|3391.34|3382.64|3390.68|3381.98|29
1630422710000|2021-08-31 15:11:50|3390.87|3382.17|3391.96|3383.26|3391.96|3383.26|3390.72|3382.02|19
1630422720000|2021-08-31 15:12:00|3392.09|3383.39|3391.97|3383.27|3392.26|3383.56|3391.81|3383.11|28
1630422730000|2021-08-31 15:12:10|3392.14|3383.44|3392.61|3383.91|3394.01|3385.31|3392.14|3383.44|37
1630422740000|2021-08-31 15:12:20|3392.82|3384.12|3393.46|3384.76|3394.17|3385.47|3392.82|3384.12|37
1630422750000|2021-08-31 15:12:30|3393.53|3384.83|3392.62|3383.92|3393.53|3384.83|3392.22|3383.52|35
1630422760000|2021-08-31 15:12:40|3392.66|3383.96|3394.69|3385.99|3394.69|3385.99|3392.66|3383.96|35
1630422770000|2021-08-31 15:12:50|3394.7|3386|3392.76|3384.06|3394.7|3386|3392.76|3384.06|38
1630422780000|2021-08-31 15:13:00|3392.78|3384.08|3392.57|3383.87|3392.88|3384.18|3392.25|3383.55|33
1630422790000|2021-08-31 15:13:10|3392.56|3383.86|3390.81|3382.11|3392.56|3383.86|3390.81|3382.11|32
1630422800000|2021-08-31 15:13:20|3390.98|3382.28|3392.64|3383.94|3392.74|3384.04|3390.83|3382.13|39
1630422810000|2021-08-31 15:13:30|3392.63|3383.93|3393.24|3384.54|3393.65|3384.95|3392.44|3383.74|34
1630422820000|2021-08-31 15:13:40|3393.56|3384.86|3393.94|3385.24|3393.94|3385.24|3393.15|3384.45|35
1630422830000|2021-08-31 15:13:50|3394.23|3385.53|3394.07|3385.37|3394.43|3385.73|3393.78|3385.08|35
1630422840000|2021-08-31 15:14:00|3394.34|3385.64|3394.25|3385.55|3394.43|3385.73|3394.05|3385.35|27
1630422850000|2021-08-31 15:14:10|3394.22|3385.52|3394.83|3386.13|3395.53|3386.83|3394.22|3385.52|27
1630422860000|2021-08-31 15:14:20|3394.92|3386.22|3395.13|3386.43|3395.53|3386.83|3394.92|3386.22|38
1630422870000|2021-08-31 15:14:30|3395.19|3386.49|3395.67|3386.97|3395.83|3387.13|3395.19|3386.49|28
1630422880000|2021-08-31 15:14:40|3395.75|3387.05|3396.43|3387.73|3396.55|3387.85|3395.75|3387.05|20
1630422890000|2021-08-31 15:14:50|3396.41|3387.71|3396.29|3387.59|3396.74|3388.04|3396.05|3387.35|22
1630422900000|2021-08-31 15:15:00|3396.35|3387.65|3397.75|3389.05|3397.88|3389.18|3395.52|3386.82|31
1630422910000|2021-08-31 15:15:10|3397.31|3388.61|3395.98|3387.28|3397.76|3389.06|3395.98|3387.28|36
1630422920000|2021-08-31 15:15:20|3395.8|3387.1|3395.49|3386.79|3396.68|3387.98|3395.49|3386.79|33
1630422930000|2021-08-31 15:15:30|3395.46|3386.76|3394.32|3385.62|3395.59|3386.89|3393.11|3384.41|39
1630422940000|2021-08-31 15:15:40|3394.31|3385.61|3396.3|3387.6|3396.36|3387.66|3394.14|3385.44|35
1630422950000|2021-08-31 15:15:50|3396.32|3387.62|3396.93|3388.23|3397.31|3388.61|3396.04|3387.34|30
1630422960000|2021-08-31 15:16:00|3396.75|3388.05|3397.42|3388.72|3397.47|3388.77|3396.75|3388.05|25
1630422970000|2021-08-31 15:16:10|3397.43|3388.73|3398.22|3389.52|3398.8|3390.1|3397.14|3388.44|30
1630422980000|2021-08-31 15:16:20|3398.68|3389.98|3397.56|3388.86|3398.68|3389.98|3397.15|3388.45|31
1630422990000|2021-08-31 15:16:30|3397.59|3388.89|3399.07|3390.37|3399.07|3390.37|3397.41|3388.71|39
1630423000000|2021-08-31 15:16:40|3398.93|3390.23|3405.44|3396.74|3406.65|3397.95|3398.93|3390.23|39
1630423010000|2021-08-31 15:16:50|3405.39|3396.69|3404.19|3395.49|3405.39|3396.69|3404.19|3395.49|37
1630423020000|2021-08-31 15:17:00|3404.11|3395.41|3399.36|3390.66|3404.13|3395.43|3399.31|3390.61|39
1630423030000|2021-08-31 15:17:10|3399.22|3390.52|3403.02|3394.32|3403.02|3394.32|3397.73|3389.03|35
1630423040000|2021-08-31 15:17:20|3402.97|3394.27|3401.63|3392.93|3403.08|3394.38|3401.58|3392.88|35
1630423050000|2021-08-31 15:17:30|3401.62|3392.92|3400.18|3391.48|3402.36|3393.66|3399.49|3390.79|37
1630423060000|2021-08-31 15:17:40|3399.92|3391.22|3398.95|3390.25|3399.92|3391.22|3398.66|3389.96|29
1630423070000|2021-08-31 15:17:50|3399.01|3390.31|3396.69|3387.99|3399.02|3390.32|3396.5|3387.8|39
1630423080000|2021-08-31 15:18:00|3396.57|3387.87|3394.79|3386.09|3396.57|3387.87|3394.46|3385.76|40
1630423090000|2021-08-31 15:18:10|3394.77|3386.07|3391.59|3382.89|3395.2|3386.5|3391.59|3382.89|37
1630423100000|2021-08-31 15:18:20|3391.6|3382.9|3393.48|3384.78|3393.89|3385.19|3391.48|3382.78|35
1630423110000|2021-08-31 15:18:30|3393.39|3384.69|3395.1|3386.4|3395.54|3386.84|3393.38|3384.68|38
1630423120000|2021-08-31 15:18:40|3395.14|3386.44|3392.63|3383.93|3396.33|3387.63|3392.63|3383.93|36
1630423130000|2021-08-31 15:18:50|3392.41|3383.71|3391.55|3382.85|3392.43|3383.73|3391.46|3382.76|38
1630423140000|2021-08-31 15:19:00|3391.43|3382.73|3390.36|3381.66|3391.67|3382.97|3390.31|3381.61|39
1630423150000|2021-08-31 15:19:10|3390.42|3381.72|3385.73|3377.03|3390.42|3381.72|3383.15|3374.45|36
1630423160000|2021-08-31 15:19:20|3386.04|3377.34|3388.53|3379.83|3388.53|3379.83|3385.35|3376.65|39
1630423170000|2021-08-31 15:19:30|3388.3|3379.6|3384.72|3376.02|3388.47|3379.77|3382.98|3374.28|40
1630423180000|2021-08-31 15:19:40|3384.95|3376.25|3384.48|3375.78|3386.6|3377.9|3384.37|3375.67|39
1630423190000|2021-08-31 15:19:50|3384.62|3375.92|3389.82|3381.12|3389.83|3381.13|3384.62|3375.92|40
1630423200000|2021-08-31 15:20:00|3389.98|3381.28|3391.08|3382.38|3391.08|3382.38|3389.98|3381.28|19
1630423210000|2021-08-31 15:20:10|3391.14|3382.44|3393.26|3384.56|3393.39|3384.69|3391.08|3382.38|32
1630423220000|2021-08-31 15:20:20|3393.27|3384.57|3392.86|3384.16|3393.31|3384.61|3392.74|3384.04|30
1630423230000|2021-08-31 15:20:30|3392.93|3384.23|3391.5|3382.8|3392.94|3384.24|3390.85|3382.15|37
1630423240000|2021-08-31 15:20:40|3391.43|3382.73|3392.08|3383.38|3392.13|3383.43|3391.43|3382.73|28
1630423250000|2021-08-31 15:20:50|3391.86|3383.16|3391.22|3382.52|3391.96|3383.26|3390.32|3381.62|38
1630423260000|2021-08-31 15:21:00|3391.21|3382.51|3389.05|3380.35|3391.21|3382.51|3388.42|3379.72|38
1630423270000|2021-08-31 15:21:10|3389.28|3380.58|3390.13|3381.43|3390.13|3381.43|3388.74|3380.04|36
1630423280000|2021-08-31 15:21:20|3390.31|3381.61|3389.83|3381.13|3391.28|3382.58|3389.49|3380.79|37
1630423290000|2021-08-31 15:21:30|3389.88|3381.18|3389.94|3381.24|3390.02|3381.32|3389.69|3380.99|35
1630423300000|2021-08-31 15:21:40|3389.97|3381.27|3390.72|3382.02|3390.81|3382.11|3389.97|3381.27|35
1630423310000|2021-08-31 15:21:50|3390.68|3381.98|3390.39|3381.69|3390.78|3382.08|3390.28|3381.58|24
1630423320000|2021-08-31 15:22:00|3390.44|3381.74|3391.55|3382.85|3392.33|3383.63|3390.44|3381.74|37
1630423330000|2021-08-31 15:22:10|3391.18|3382.48|3391.01|3382.31|3391.79|3383.09|3391.01|3382.31|31
1630423340000|2021-08-31 15:22:20|3391.09|3382.39|3390.3|3381.6|3391.16|3382.46|3389.78|3381.08|35
1630423350000|2021-08-31 15:22:30|3390.34|3381.64|3389.42|3380.72|3391.33|3382.63|3389.42|3380.72|37
1630423360000|2021-08-31 15:22:40|3389.4|3380.7|3388.79|3380.09|3389.4|3380.7|3388.77|3380.07|30
1630423370000|2021-08-31 15:22:50|3388.78|3380.08|3387.13|3378.43|3389|3380.3|3387.11|3378.41|35
1630423380000|2021-08-31 15:23:00|3387.26|3378.56|3387.91|3379.21|3388.58|3379.88|3387.26|3378.56|38
1630423390000|2021-08-31 15:23:10|3387.83|3379.13|3388.58|3379.88|3388.66|3379.96|3387.56|3378.86|39
1630423400000|2021-08-31 15:23:20|3388.55|3379.85|3387.62|3378.92|3388.55|3379.85|3386.94|3378.24|38
1630423410000|2021-08-31 15:23:30|3387.82|3379.12|3387.61|3378.91|3388.13|3379.43|3387.61|3378.91|37
1630423420000|2021-08-31 15:23:40|3387.58|3378.88|3384.91|3376.21|3387.68|3378.98|3384.76|3376.06|38
1630423430000|2021-08-31 15:23:50|3384.92|3376.22|3382.68|3373.98|3384.92|3376.22|3382.09|3373.39|40
1630423440000|2021-08-31 15:24:00|3382.72|3374.02|3383.36|3374.66|3383.8|3375.1|3382.36|3373.66|40
1630423450000|2021-08-31 15:24:10|3383.44|3374.74|3382.52|3373.82|3383.76|3375.06|3382.52|3373.82|37
1630423460000|2021-08-31 15:24:20|3382.51|3373.81|3382.33|3373.63|3382.68|3373.98|3381.13|3372.43|38
1630423470000|2021-08-31 15:24:30|3382.05|3373.35|3380.03|3371.33|3382.05|3373.35|3380.03|3371.33|39
1630423480000|2021-08-31 15:24:40|3379.81|3371.11|3381.25|3372.55|3381.44|3372.74|3379.63|3370.93|40
1630423490000|2021-08-31 15:24:50|3381.53|3372.83|3383.03|3374.33|3383.29|3374.59|3380.95|3372.25|39
1630423500000|2021-08-31 15:25:00|3382.94|3374.24|3385.34|3376.64|3385.59|3376.89|3382.79|3374.09|36
1630423510000|2021-08-31 15:25:10|3385.43|3376.73|3382.75|3374.05|3385.43|3376.73|3382.7|3374|35
1630423520000|2021-08-31 15:25:20|3382.78|3374.08|3382|3373.3|3382.78|3374.08|3381.28|3372.58|38
1630423530000|2021-08-31 15:25:30|3381.99|3373.29|3380.58|3371.88|3382.05|3373.35|3380.51|3371.81|35
1630423540000|2021-08-31 15:25:40|3380.7|3372|3380.72|3372.02|3380.94|3372.24|3380.59|3371.89|35
1630423550000|2021-08-31 15:25:50|3380.6|3371.9|3380.8|3372.1|3381.7|3373|3380.6|3371.9|32
1630423560000|2021-08-31 15:26:00|3380.74|3372.04|3380.57|3371.87|3380.93|3372.23|3380.53|3371.83|34
1630423570000|2021-08-31 15:26:10|3380.03|3371.33|3379.9|3371.2|3380.04|3371.34|3379.15|3370.45|33
1630423580000|2021-08-31 15:26:20|3379.89|3371.19|3380.74|3372.04|3380.82|3372.12|3379.81|3371.11|39
1630423590000|2021-08-31 15:26:30|3380.77|3372.07|3381.7|3373|3381.7|3373|3380.77|3372.07|28
1630423600000|2021-08-31 15:26:40|3381.43|3372.73|3381.07|3372.37|3382.84|3374.14|3380.82|3372.12|31
1630423610000|2021-08-31 15:26:50|3380.71|3372.01|3381.22|3372.52|3381.95|3373.25|3380.71|3372.01|32
1630423620000|2021-08-31 15:27:00|3381.32|3372.62|3382.52|3373.82|3382.52|3373.82|3381.32|3372.62|34
1630423630000|2021-08-31 15:27:10|3382.56|3373.86|3382.15|3373.45|3383.21|3374.51|3382.09|3373.39|33
1630423640000|2021-08-31 15:27:20|3382.07|3373.37|3382.63|3373.93|3383.12|3374.42|3382.06|3373.36|35
1630423650000|2021-08-31 15:27:30|3382.66|3373.96|3383.13|3374.43|3383.66|3374.96|3382.64|3373.94|37
1630423660000|2021-08-31 15:27:40|3383.11|3374.41|3383.15|3374.45|3383.94|3375.24|3382.88|3374.18|34
1630423670000|2021-08-31 15:27:50|3383.11|3374.41|3382.64|3373.94|3383.21|3374.51|3382.38|3373.68|33
1630423680000|2021-08-31 15:28:00|3382.62|3373.92|3382.34|3373.64|3382.62|3373.92|3382.1|3373.4|34
1630423690000|2021-08-31 15:28:10|3382.33|3373.63|3381.6|3372.9|3382.33|3373.63|3381.59|3372.89|26
1630423700000|2021-08-31 15:28:20|3381.34|3372.64|3380.33|3371.63|3381.37|3372.67|3379.93|3371.23|37
1630423710000|2021-08-31 15:28:30|3380.34|3371.64|3382.02|3373.32|3382.18|3373.48|3380.34|3371.64|36
1630423720000|2021-08-31 15:28:40|3381.8|3373.1|3382.06|3373.36|3382.45|3373.75|3381.44|3372.74|32
1630423730000|2021-08-31 15:28:50|3381.83|3373.13|3381.61|3372.91|3381.96|3373.26|3381.15|3372.45|32
1630423740000|2021-08-31 15:29:00|3381.89|3373.19|3383.43|3374.73|3383.43|3374.73|3381.56|3372.86|34
1630423750000|2021-08-31 15:29:10|3383.56|3374.86|3384.5|3375.8|3385.82|3377.12|3383.56|3374.86|33
1630423760000|2021-08-31 15:29:20|3384.63|3375.93|3384.47|3375.77|3384.63|3375.93|3383.57|3374.87|38
1630423770000|2021-08-31 15:29:30|3384.66|3375.96|3385.7|3377|3385.73|3377.03|3384.63|3375.93|33
1630423780000|2021-08-31 15:29:40|3385.73|3377.03|3385.16|3376.46|3385.78|3377.08|3385.04|3376.34|34
1630423790000|2021-08-31 15:29:50|3385.03|3376.33|3384.4|3375.7|3385.26|3376.56|3384.4|3375.7|26
1630423800000|2021-08-31 15:30:00|3384.33|3375.63|3385.08|3376.38|3385.08|3376.38|3384.29|3375.59|32
1630423810000|2021-08-31 15:30:10|3385.12|3376.42|3386.21|3377.51|3386.21|3377.51|3385.12|3376.42|27
1630423820000|2021-08-31 15:30:20|3386.35|3377.65|3388.23|3379.53|3388.29|3379.59|3386.35|3377.65|25
1630423830000|2021-08-31 15:30:30|3388.25|3379.55|3388.75|3380.05|3388.75|3380.05|3388.25|3379.55|21
1630423840000|2021-08-31 15:30:40|3388.65|3379.95|3388.96|3380.26|3389.34|3380.64|3388.51|3379.81|28
1630423850000|2021-08-31 15:30:50|3389.27|3380.57|3389.32|3380.62|3390.84|3382.14|3389.27|3380.57|36
1630423860000|2021-08-31 15:31:00|3389.35|3380.65|3389.37|3380.67|3389.65|3380.95|3389.15|3380.45|35
1630423870000|2021-08-31 15:31:10|3388.97|3380.27|3387.25|3378.55|3389.15|3380.45|3387.25|3378.55|34
1630423880000|2021-08-31 15:31:20|3387.12|3378.42|3386.62|3377.92|3387.12|3378.42|3386.16|3377.46|36
1630423890000|2021-08-31 15:31:30|3386.6|3377.9|3386.48|3377.78|3386.98|3378.28|3386.36|3377.66|37
1630423900000|2021-08-31 15:31:40|3386.43|3377.73|3386.25|3377.55|3387.03|3378.33|3386.1|3377.4|29
1630423910000|2021-08-31 15:31:50|3386.26|3377.56|3386.24|3377.54|3387.29|3378.59|3386.18|3377.48|36
1630423920000|2021-08-31 15:32:00|3386.25|3377.55|3386.57|3377.87|3386.57|3377.87|3386.06|3377.36|32
1630423930000|2021-08-31 15:32:10|3386.54|3377.84|3385.64|3376.94|3386.77|3378.07|3385.64|3376.94|39
1630423940000|2021-08-31 15:32:20|3385.58|3376.88|3384.78|3376.08|3385.81|3377.11|3384.78|3376.08|33
1630423950000|2021-08-31 15:32:30|3384.77|3376.07|3384.13|3375.43|3384.79|3376.09|3384|3375.3|37
1630423960000|2021-08-31 15:32:40|3383.88|3375.18|3383.94|3375.24|3384.49|3375.79|3383.21|3374.51|38
1630423970000|2021-08-31 15:32:50|3384.16|3375.46|3384.02|3375.32|3384.74|3376.04|3383.67|3374.97|35
1630423980000|2021-08-31 15:33:00|3384.05|3375.35|3380.77|3372.07|3384.05|3375.35|3379.73|3371.03|36
1630423990000|2021-08-31 15:33:10|3380.83|3372.13|3381.03|3372.33|3381.1|3372.4|3379.69|3370.99|38
1630424000000|2021-08-31 15:33:20|3380.79|3372.09|3379.77|3371.07|3380.82|3372.12|3379.55|3370.85|37
1630424010000|2021-08-31 15:33:30|3379.81|3371.11|3378.82|3370.12|3380.19|3371.49|3378.69|3369.99|37
1630424020000|2021-08-31 15:33:40|3378.8|3370.1|3378|3369.3|3379.29|3370.59|3378|3369.3|36
1630424030000|2021-08-31 15:33:50|3378.12|3369.42|3378.25|3369.55|3378.72|3370.02|3377.79|3369.09|39
1630424040000|2021-08-31 15:34:00|3378.26|3369.56|3378|3369.3|3378.65|3369.95|3377.42|3368.72|39
1630424050000|2021-08-31 15:34:10|3378.01|3369.31|3377.72|3369.02|3378.2|3369.5|3376.98|3368.28|39
1630424060000|2021-08-31 15:34:20|3377.99|3369.29|3377.9|3369.2|3378.16|3369.46|3377.66|3368.96|33
1630424070000|2021-08-31 15:34:30|3377.93|3369.23|3374.66|3365.96|3378.42|3369.72|3374.43|3365.73|39
1630424080000|2021-08-31 15:34:40|3374.75|3366.05|3374.23|3365.53|3375.49|3366.79|3374.23|3365.53|39
1630424090000|2021-08-31 15:34:50|3374.09|3365.39|3373.89|3365.19|3374.6|3365.9|3373.35|3364.65|35
1630424100000|2021-08-31 15:35:00|3373.88|3365.18|3373.78|3365.08|3374.27|3365.57|3373.61|3364.91|36
1630424110000|2021-08-31 15:35:10|3373.9|3365.2|3376.41|3367.71|3376.92|3368.22|3373.9|3365.2|38
1630424120000|2021-08-31 15:35:20|3376.45|3367.75|3375.08|3366.38|3376.6|3367.9|3375.08|3366.38|37
1630424130000|2021-08-31 15:35:30|3375.16|3366.46|3376.44|3367.74|3376.65|3367.95|3375.16|3366.46|39
1630424140000|2021-08-31 15:35:40|3376.51|3367.81|3376.9|3368.2|3377.27|3368.57|3376.36|3367.66|34
1630424150000|2021-08-31 15:35:50|3377.18|3368.48|3377.5|3368.8|3377.5|3368.8|3376.73|3368.03|33
1630424160000|2021-08-31 15:36:00|3377.69|3368.99|3377.78|3369.08|3377.91|3369.21|3376.86|3368.16|33
1630424170000|2021-08-31 15:36:10|3377.92|3369.22|3380.26|3371.56|3380.26|3371.56|3377.92|3369.22|38
1630424180000|2021-08-31 15:36:20|3380.27|3371.57|3381.42|3372.72|3381.69|3372.99|3380.25|3371.55|37
1630424190000|2021-08-31 15:36:30|3381.44|3372.74|3381.66|3372.96|3381.98|3373.28|3381.4|3372.7|37
1630424200000|2021-08-31 15:36:40|3381.63|3372.93|3379.81|3371.11|3381.64|3372.94|3379.61|3370.91|38
1630424210000|2021-08-31 15:36:50|3379.87|3371.17|3378.6|3369.9|3380|3371.3|3378.51|3369.81|30
1630424220000|2021-08-31 15:37:00|3378.62|3369.92|3378.57|3369.87|3378.69|3369.99|3378.56|3369.86|18
1630424230000|2021-08-31 15:37:10|3378.58|3369.88|3376.49|3367.79|3378.61|3369.91|3376.01|3367.31|32
1630424240000|2021-08-31 15:37:20|3376.53|3367.83|3375.98|3367.28|3376.53|3367.83|3375.92|3367.22|38
1630424250000|2021-08-31 15:37:30|3376|3367.3|3373.67|3364.97|3376.57|3367.87|3373.43|3364.73|35
1630424260000|2021-08-31 15:37:40|3373.48|3364.78|3372.21|3363.51|3374.07|3365.37|3372.21|3363.51|37
1630424270000|2021-08-31 15:37:50|3372.37|3363.67|3373.68|3364.98|3374.24|3365.54|3372.37|3363.67|39
1630424280000|2021-08-31 15:38:00|3373.54|3364.84|3375.83|3367.13|3375.97|3367.27|3372.95|3364.25|36
1630424290000|2021-08-31 15:38:10|3375.71|3367.01|3374.2|3365.5|3375.71|3367.01|3374.15|3365.45|36
1630424300000|2021-08-31 15:38:20|3374.17|3365.47|3374.67|3365.97|3374.82|3366.12|3374.09|3365.39|24
1630424310000|2021-08-31 15:38:30|3374.85|3366.15|3375.77|3367.07|3376.49|3367.79|3374.77|3366.07|29
1630424320000|2021-08-31 15:38:40|3375.61|3366.91|3375.63|3366.93|3375.9|3367.2|3374.74|3366.04|32
1630424330000|2021-08-31 15:38:50|3375.6|3366.9|3376.09|3367.39|3376.33|3367.63|3374.21|3365.51|33
1630424340000|2021-08-31 15:39:00|3377.3|3368.6|3377.68|3368.98|3377.68|3368.98|3377.24|3368.54|36
1630424350000|2021-08-31 15:39:10|3377.69|3368.99|3378.42|3369.72|3378.42|3369.72|3377.58|3368.88|34
1630424360000|2021-08-31 15:39:20|3378.32|3369.62|3379.9|3371.2|3380.02|3371.32|3378.32|3369.62|38
1630424370000|2021-08-31 15:39:30|3379.83|3371.13|3380.99|3372.29|3380.99|3372.29|3379.29|3370.59|38
1630424380000|2021-08-31 15:39:40|3380.92|3372.22|3381.06|3372.36|3381.49|3372.79|3380.59|3371.89|35
1630424390000|2021-08-31 15:39:50|3381.03|3372.33|3381.2|3372.5|3381.28|3372.58|3379.99|3371.29|37
1630424400000|2021-08-31 15:40:00|3381.13|3372.43|3381.07|3372.37|3381.14|3372.44|3379.9|3371.2|38
1630424410000|2021-08-31 15:40:10|3381.27|3372.57|3381.81|3373.11|3381.82|3373.12|3381.05|3372.35|37
1630424420000|2021-08-31 15:40:20|3381.54|3372.84|3380.06|3371.36|3381.71|3373.01|3379.87|3371.17|39
1630424430000|2021-08-31 15:40:30|3380.07|3371.37|3380.92|3372.22|3380.92|3372.22|3379.89|3371.19|34
1630424440000|2021-08-31 15:40:40|3380.69|3371.99|3381.28|3372.58|3381.28|3372.58|3380.3|3371.6|30
1630424450000|2021-08-31 15:40:50|3381.27|3372.57|3381.42|3372.72|3381.62|3372.92|3381.12|3372.42|35
1630424460000|2021-08-31 15:41:00|3381.2|3372.5|3380.69|3371.99|3381.3|3372.6|3380.61|3371.91|35
1630424470000|2021-08-31 15:41:10|3380.68|3371.98|3380.01|3371.31|3381|3372.3|3379.98|3371.28|31
1630424480000|2021-08-31 15:41:20|3379.91|3371.21|3379.02|3370.32|3380.24|3371.54|3379.02|3370.32|33
1630424490000|2021-08-31 15:41:30|3378.63|3369.93|3376.71|3368.01|3378.95|3370.25|3376.26|3367.56|35
1630424500000|2021-08-31 15:41:40|3376.6|3367.9|3376.07|3367.37|3376.89|3368.19|3375.74|3367.04|30
1630424510000|2021-08-31 15:41:50|3376.08|3367.38|3375.37|3366.67|3376.51|3367.81|3374.96|3366.26|35
1630424520000|2021-08-31 15:42:00|3375.44|3366.74|3375.88|3367.18|3376.27|3367.57|3374.87|3366.17|38
1630424530000|2021-08-31 15:42:10|3375.55|3366.85|3377.37|3368.67|3377.45|3368.75|3375.16|3366.46|39
1630424540000|2021-08-31 15:42:20|3377.36|3368.66|3378.35|3369.65|3378.63|3369.93|3377.18|3368.48|31
1630424550000|2021-08-31 15:42:30|3378.33|3369.63|3380.37|3371.67|3380.67|3371.97|3378.33|3369.63|31
1630424560000|2021-08-31 15:42:40|3380.22|3371.52|3379.37|3370.67|3380.6|3371.9|3379.27|3370.57|38
1630424570000|2021-08-31 15:42:50|3379.36|3370.66|3379.8|3371.1|3379.97|3371.27|3379.36|3370.66|33
1630424580000|2021-08-31 15:43:00|3379.81|3371.11|3379.56|3370.86|3379.86|3371.16|3378.73|3370.03|35
1630424590000|2021-08-31 15:43:10|3379.59|3370.89|3379.88|3371.18|3379.97|3371.27|3379.47|3370.77|32
1630424600000|2021-08-31 15:43:20|3379.93|3371.23|3380.16|3371.46|3380.16|3371.46|3378.87|3370.17|33
1630424610000|2021-08-31 15:43:30|3380.41|3371.71|3380.75|3372.05|3380.83|3372.13|3380.41|3371.71|33
1630424620000|2021-08-31 15:43:40|3380.79|3372.09|3382.42|3373.72|3383.64|3374.94|3380.79|3372.09|33
1630424630000|2021-08-31 15:43:50|3382.34|3373.64|3383.95|3375.25|3384.08|3375.38|3382.34|3373.64|26
1630424640000|2021-08-31 15:44:00|3383.81|3375.11|3384.49|3375.79|3384.63|3375.93|3382.91|3374.21|35
1630424650000|2021-08-31 15:44:10|3384.5|3375.8|3380.43|3371.73|3384.57|3375.87|3380.43|3371.73|39
1630424660000|2021-08-31 15:44:20|3380.49|3371.79|3381.95|3373.25|3382.25|3373.55|3380.3|3371.6|37
1630424670000|2021-08-31 15:44:30|3381.9|3373.2|3382.54|3373.84|3383.24|3374.54|3381.9|3373.2|31
1630424680000|2021-08-31 15:44:40|3382.67|3373.97|3382.6|3373.9|3382.7|3374|3382.43|3373.73|19
1630424690000|2021-08-31 15:44:50|3382.5|3373.8|3383.46|3374.76|3383.59|3374.89|3382.08|3373.38|34
1630424700000|2021-08-31 15:45:00|3383.57|3374.87|3382.38|3373.68|3383.61|3374.91|3382.12|3373.42|34
1630424710000|2021-08-31 15:45:10|3382.31|3373.61|3381.84|3373.14|3382.31|3373.61|3381.65|3372.95|27
1630424720000|2021-08-31 15:45:20|3381.74|3373.04|3380.19|3371.49|3381.74|3373.04|3380.19|3371.49|36
1630424730000|2021-08-31 15:45:30|3380.16|3371.46|3378.14|3369.44|3380.41|3371.71|3377.91|3369.21|37
1630424740000|2021-08-31 15:45:40|3378.32|3369.62|3380.18|3371.48|3380.18|3371.48|3378.18|3369.48|38
1630424750000|2021-08-31 15:45:50|3380.26|3371.56|3380.39|3371.69|3380.78|3372.08|3379.76|3371.06|40
1630424760000|2021-08-31 15:46:00|3380.43|3371.73|3380.56|3371.86|3381.28|3372.58|3380.34|3371.64|38
1630424770000|2021-08-31 15:46:10|3380.67|3371.97|3381.1|3372.4|3381.26|3372.56|3380.56|3371.86|35
1630424780000|2021-08-31 15:46:20|3381.09|3372.39|3379.02|3370.32|3381.09|3372.39|3379.02|3370.32|30
1630424790000|2021-08-31 15:46:30|3378.98|3370.28|3379.16|3370.46|3380.37|3371.67|3378.91|3370.21|36
1630424800000|2021-08-31 15:46:40|3379.41|3370.71|3378.92|3370.22|3379.41|3370.71|3378.76|3370.06|36
1630424810000|2021-08-31 15:46:50|3378.89|3370.19|3378.76|3370.06|3379.03|3370.33|3378.62|3369.92|35
1630424820000|2021-08-31 15:47:00|3378.78|3370.08|3378.93|3370.23|3379|3370.3|3378.44|3369.74|37
1630424830000|2021-08-31 15:47:10|3378.91|3370.21|3378.33|3369.63|3378.97|3370.27|3378.33|3369.63|35
1630424840000|2021-08-31 15:47:20|3378.32|3369.62|3378.42|3369.72|3378.93|3370.23|3378.32|3369.62|35
1630424850000|2021-08-31 15:47:30|3378.44|3369.74|3378.73|3370.03|3378.9|3370.2|3378.44|3369.74|32
1630424860000|2021-08-31 15:47:40|3378.81|3370.11|3378.78|3370.08|3378.86|3370.16|3378.47|3369.77|33
1630424870000|2021-08-31 15:47:50|3378.79|3370.09|3379.84|3371.14|3380.13|3371.43|3378.79|3370.09|38
1630424880000|2021-08-31 15:48:00|3379.85|3371.15|3379.98|3371.28|3379.98|3371.28|3379.18|3370.48|32
1630424890000|2021-08-31 15:48:10|3379.95|3371.25|3382.24|3373.54|3382.39|3373.69|3379.95|3371.25|29
1630424900000|2021-08-31 15:48:20|3382.25|3373.55|3382.38|3373.68|3382.38|3373.68|3382|3373.3|30
1630424910000|2021-08-31 15:48:30|3382.59|3373.89|3382.62|3373.92|3382.77|3374.07|3382.11|3373.41|31
1630424920000|2021-08-31 15:48:40|3382.63|3373.93|3383.44|3374.74|3383.88|3375.18|3382.44|3373.74|30
1630424930000|2021-08-31 15:48:50|3383.55|3374.85|3384.01|3375.31|3384.23|3375.53|3383.39|3374.69|30
1630424940000|2021-08-31 15:49:00|3384.09|3375.39|3384.78|3376.08|3384.79|3376.09|3383.7|3375|30
1630424950000|2021-08-31 15:49:10|3384.66|3375.96|3385.45|3376.75|3385.73|3377.03|3384.58|3375.88|33
1630424960000|2021-08-31 15:49:20|3385.43|3376.73|3385.92|3377.22|3386.22|3377.52|3385.33|3376.63|35
1630424970000|2021-08-31 15:49:30|3385.96|3377.26|3388.24|3379.54|3388.24|3379.54|3385.82|3377.12|27
1630424980000|2021-08-31 15:49:40|3388.34|3379.64|3388.35|3379.65|3388.51|3379.81|3388.07|3379.37|38
1630424990000|2021-08-31 15:49:50|3388.36|3379.66|3388.03|3379.33|3388.49|3379.79|3387.82|3379.12|30
1630425000000|2021-08-31 15:50:00|3388.01|3379.31|3387.73|3379.03|3388.08|3379.38|3387.73|3379.03|29
1630425010000|2021-08-31 15:50:10|3387.78|3379.08|3388.05|3379.35|3388.14|3379.44|3387.78|3379.08|30
1630425020000|2021-08-31 15:50:20|3388.06|3379.36|3387.67|3378.97|3388.11|3379.41|3387.67|3378.97|21
1630425030000|2021-08-31 15:50:30|3387.65|3378.95|3390.11|3381.41|3390.13|3381.43|3387.36|3378.66|35
1630425040000|2021-08-31 15:50:40|3390.09|3381.39|3390.12|3381.42|3390.24|3381.54|3390.08|3381.38|23
1630425050000|2021-08-31 15:50:50|3390.11|3381.41|3391.31|3382.61|3391.48|3382.78|3390.05|3381.35|38
1630425060000|2021-08-31 15:51:00|3391.38|3382.68|3393.22|3384.52|3393.39|3384.69|3391.16|3382.46|37
1630425070000|2021-08-31 15:51:10|3393.21|3384.51|3392.62|3383.92|3393.36|3384.66|3392.47|3383.77|31
1630425080000|2021-08-31 15:51:20|3392.65|3383.95|3390.19|3381.49|3392.65|3383.95|3390.19|3381.49|21
1630425090000|2021-08-31 15:51:30|3390.11|3381.41|3392.16|3383.46|3392.55|3383.85|3390.11|3381.41|31
1630425100000|2021-08-31 15:51:40|3392.09|3383.39|3392.29|3383.59|3392.99|3384.29|3392.07|3383.37|22
1630425110000|2021-08-31 15:51:50|3392.07|3383.37|3391.36|3382.66|3392.54|3383.84|3391.28|3382.58|21
1630425120000|2021-08-31 15:52:00|3391.43|3382.73|3392.48|3383.78|3392.48|3383.78|3391.16|3382.46|31
1630425130000|2021-08-31 15:52:10|3392.51|3383.81|3392.23|3383.53|3392.53|3383.83|3392.07|3383.37|31
1630425140000|2021-08-31 15:52:20|3392.34|3383.64|3391.71|3383.01|3392.39|3383.69|3391.71|3383.01|35
1630425150000|2021-08-31 15:52:30|3391.63|3382.93|3392.01|3383.31|3392.23|3383.53|3391.5|3382.8|34
1630425160000|2021-08-31 15:52:40|3392.02|3383.32|3391.93|3383.23|3392.33|3383.63|3391.6|3382.9|36
1630425170000|2021-08-31 15:52:50|3391.95|3383.25|3393.37|3384.67|3393.47|3384.77|3391.91|3383.21|33
1630425180000|2021-08-31 15:53:00|3393.45|3384.75|3394.87|3386.17|3394.97|3386.27|3393.24|3384.54|36
1630425190000|2021-08-31 15:53:10|3394.92|3386.22|3395.28|3386.58|3395.92|3387.22|3394.34|3385.64|37
1630425200000|2021-08-31 15:53:20|3395.38|3386.68|3394.74|3386.04|3395.62|3386.92|3394.19|3385.49|36
1630425210000|2021-08-31 15:53:30|3394.69|3385.99|3395.4|3386.7|3396.53|3387.83|3394.44|3385.74|34
1630425220000|2021-08-31 15:53:40|3395.39|3386.69|3395.59|3386.89|3395.93|3387.23|3394.85|3386.15|30
1630425230000|2021-08-31 15:53:50|3395.81|3387.11|3395.46|3386.76|3395.82|3387.12|3395.38|3386.68|27
1630425240000|2021-08-31 15:54:00|3395.44|3386.74|3394.64|3385.94|3395.44|3386.74|3394.55|3385.85|31
1630425250000|2021-08-31 15:54:10|3394.88|3386.18|3395.14|3386.44|3395.73|3387.03|3394.76|3386.06|34
1630425260000|2021-08-31 15:54:20|3395.13|3386.43|3395.08|3386.38|3395.7|3387|3394.85|3386.15|33
1630425270000|2021-08-31 15:54:30|3395.06|3386.36|3394.88|3386.18|3395.53|3386.83|3394.85|3386.15|29
1630425280000|2021-08-31 15:54:40|3394.86|3386.16|3394.52|3385.82|3394.91|3386.21|3393.99|3385.29|29
1630425290000|2021-08-31 15:54:50|3393.96|3385.26|3395.9|3387.2|3395.97|3387.27|3393.56|3384.86|34
1630425300000|2021-08-31 15:55:00|3395.94|3387.24|3395.69|3386.99|3396.01|3387.31|3395.59|3386.89|18
1630425310000|2021-08-31 15:55:10|3395.8|3387.1|3395.56|3386.86|3395.8|3387.1|3395.44|3386.74|14
1630425320000|2021-08-31 15:55:20|3395.73|3387.03|3394.33|3385.63|3395.81|3387.11|3394.32|3385.62|34
1630425330000|2021-08-31 15:55:30|3394.43|3385.73|3393.04|3384.34|3394.47|3385.77|3393.04|3384.34|24
1630425340000|2021-08-31 15:55:40|3393.06|3384.36|3393.3|3384.6|3393.41|3384.71|3392.69|3383.99|29
1630425350000|2021-08-31 15:55:50|3393.31|3384.61|3394|3385.3|3394.11|3385.41|3393.31|3384.61|24
1630425360000|2021-08-31 15:56:00|3394.11|3385.41|3393.06|3384.36|3394.35|3385.65|3392.9|3384.2|32
1630425370000|2021-08-31 15:56:10|3393.15|3384.45|3392.51|3383.81|3393.16|3384.46|3392.33|3383.63|35
1630425380000|2021-08-31 15:56:20|3392.5|3383.8|3391.88|3383.18|3392.55|3383.85|3391.76|3383.06|30
1630425390000|2021-08-31 15:56:30|3392.13|3383.43|3394.04|3385.34|3394.8|3386.1|3391.89|3383.19|33
1630425400000|2021-08-31 15:56:40|3394.19|3385.49|3392.64|3383.94|3394.77|3386.07|3392.64|3383.94|37
1630425410000|2021-08-31 15:56:50|3392.63|3383.93|3393.72|3385.02|3394.38|3385.68|3392.63|3383.93|37
1630425420000|2021-08-31 15:57:00|3393.66|3384.96|3393.75|3385.05|3394.09|3385.39|3392.92|3384.22|31
1630425430000|2021-08-31 15:57:10|3393.87|3385.17|3395.18|3386.48|3395.18|3386.48|3393.8|3385.1|36
1630425440000|2021-08-31 15:57:20|3395.1|3386.4|3394.7|3386|3395.1|3386.4|3394.67|3385.97|36
1630425450000|2021-08-31 15:57:30|3394.68|3385.98|3393.46|3384.76|3394.73|3386.03|3393.46|3384.76|36
1630425460000|2021-08-31 15:57:40|3393.47|3384.77|3391.95|3383.25|3393.52|3384.82|3390.52|3381.82|32
1630425470000|2021-08-31 15:57:50|3391.8|3383.1|3391.54|3382.84|3392.3|3383.6|3391.53|3382.83|36
1630425480000|2021-08-31 15:58:00|3391.58|3382.88|3390.35|3381.65|3391.6|3382.9|3390.07|3381.37|36
1630425490000|2021-08-31 15:58:10|3390.33|3381.63|3391.7|3383|3391.93|3383.23|3390.33|3381.63|36
1630425500000|2021-08-31 15:58:20|3391.78|3383.08|3391.55|3382.85|3391.81|3383.11|3391.08|3382.38|31
1630425510000|2021-08-31 15:58:30|3391.51|3382.81|3393.71|3385.01|3393.79|3385.09|3391.47|3382.77|38
1630425520000|2021-08-31 15:58:40|3393.78|3385.08|3396.24|3387.54|3396.24|3387.54|3393.78|3385.08|35
1630425530000|2021-08-31 15:58:50|3396.26|3387.56|3396.15|3387.45|3396.66|3387.96|3395.37|3386.67|37
1630425540000|2021-08-31 15:59:00|3396.18|3387.48|3396.9|3388.2|3396.94|3388.24|3396.18|3387.48|36
1630425550000|2021-08-31 15:59:10|3396.87|3388.17|3395.28|3386.58|3397.12|3388.42|3395.23|3386.53|37
1630425560000|2021-08-31 15:59:20|3395.33|3386.63|3393.67|3384.97|3395.36|3386.66|3393.67|3384.97|40
1630425570000|2021-08-31 15:59:30|3393.71|3385.01|3393.62|3384.92|3394.27|3385.57|3393.4|3384.7|39
1630425580000|2021-08-31 15:59:40|3393.5|3384.8|3393.96|3385.26|3394.09|3385.39|3393.47|3384.77|37
1630425590000|2021-08-31 15:59:50|3393.94|3385.24|3392.96|3384.26|3393.94|3385.24|3392.96|3384.26|38
1630425600000|2021-08-31 16:00:00|3393.13|3384.43|3394.74|3386.04|3394.8|3386.1|3393.13|3384.43|36
1630425610000|2021-08-31 16:00:10|3394.81|3386.11|3395.96|3387.26|3396.09|3387.39|3394.55|3385.85|38
1630425620000|2021-08-31 16:00:20|3395.89|3387.19|3395.23|3386.53|3396|3387.3|3394.8|3386.1|38
1630425630000|2021-08-31 16:00:30|3395.12|3386.42|3396.16|3387.46|3396.32|3387.62|3394.93|3386.23|36
1630425640000|2021-08-31 16:00:40|3396.14|3387.44|3395.5|3386.8|3396.18|3387.48|3395.11|3386.41|35
1630425650000|2021-08-31 16:00:50|3395.65|3386.95|3395.4|3386.7|3395.65|3386.95|3394.87|3386.17|32
1630425660000|2021-08-31 16:01:00|3395.54|3386.84|3394.42|3385.72|3395.72|3387.02|3394.42|3385.72|36
1630425670000|2021-08-31 16:01:10|3394.17|3385.47|3394.59|3385.89|3394.73|3386.03|3393.3|3384.6|38
1630425680000|2021-08-31 16:01:20|3394.36|3385.66|3393.36|3384.66|3395.97|3387.27|3393.12|3384.42|38
1630425690000|2021-08-31 16:01:30|3393.41|3384.71|3392.38|3383.68|3393.78|3385.08|3392.38|3383.68|26
1630425700000|2021-08-31 16:01:40|3392.15|3383.45|3392.9|3384.2|3392.9|3384.2|3391.67|3382.97|31
1630425710000|2021-08-31 16:01:50|3392.95|3384.25|3392.97|3384.27|3393.54|3384.84|3392.69|3383.99|39
1630425720000|2021-08-31 16:02:00|3393.12|3384.42|3395.27|3386.57|3395.27|3386.57|3393.12|3384.42|37
1630425730000|2021-08-31 16:02:10|3395.31|3386.61|3396.18|3387.48|3396.61|3387.91|3395.14|3386.44|35
1630425740000|2021-08-31 16:02:20|3396.35|3387.65|3397.05|3388.35|3397.05|3388.35|3396.3|3387.6|29
1630425750000|2021-08-31 16:02:30|3397.98|3389.28|3399.14|3390.44|3399.14|3390.44|3397.88|3389.18|34
1630425760000|2021-08-31 16:02:40|3399.16|3390.46|3400.66|3391.96|3400.66|3391.96|3398.56|3389.86|37
1630425770000|2021-08-31 16:02:50|3400.61|3391.91|3402.53|3393.83|3402.53|3393.83|3399.89|3391.19|40
1630425780000|2021-08-31 16:03:00|3402.75|3394.05|3404.26|3395.56|3404.26|3395.56|3402.03|3393.33|36
1630425790000|2021-08-31 16:03:10|3404.14|3395.44|3404.54|3395.84|3405.06|3396.36|3403.91|3395.21|37
1630425800000|2021-08-31 16:03:20|3404.66|3395.96|3404.45|3395.75|3404.89|3396.19|3403.74|3395.04|34
1630425810000|2021-08-31 16:03:30|3404.43|3395.73|3404.75|3396.05|3405.01|3396.31|3404.43|3395.73|28
1630425820000|2021-08-31 16:03:40|3404.79|3396.09|3405.59|3396.89|3405.6|3396.9|3404.79|3396.09|29
1630425830000|2021-08-31 16:03:50|3406.46|3397.76|3405.89|3397.19|3407.01|3398.31|3405.49|3396.79|35
1630425840000|2021-08-31 16:04:00|3405.97|3397.27|3408.56|3399.86|3408.56|3399.86|3405.97|3397.27|32
1630425850000|2021-08-31 16:04:10|3408.81|3400.11|3410.92|3402.22|3411.22|3402.52|3408.73|3400.03|37
1630425860000|2021-08-31 16:04:20|3411.01|3402.31|3413.13|3404.43|3413.13|3404.43|3410.87|3402.17|31
1630425870000|2021-08-31 16:04:30|3412.98|3404.28|3415.11|3406.41|3419.32|3410.62|3412.98|3404.28|40
1630425880000|2021-08-31 16:04:40|3415.47|3406.77|3414.41|3405.71|3415.47|3406.77|3412.38|3403.68|39
1630425890000|2021-08-31 16:04:50|3414.44|3405.74|3415.06|3406.36|3415.52|3406.82|3414.24|3405.54|39
1630425900000|2021-08-31 16:05:00|3415.34|3406.64|3413.88|3405.18|3415.69|3406.99|3413.57|3404.87|38
1630425910000|2021-08-31 16:05:10|3413.92|3405.22|3413.63|3404.93|3414.5|3405.8|3413.25|3404.55|35
1630425920000|2021-08-31 16:05:20|3413.84|3405.14|3415.73|3407.03|3416.08|3407.38|3413.33|3404.63|32
1630425930000|2021-08-31 16:05:30|3416|3407.3|3415.02|3406.32|3416.71|3408.01|3414.49|3405.79|36
1630425940000|2021-08-31 16:05:40|3414.94|3406.24|3414.38|3405.68|3414.98|3406.28|3413.47|3404.77|38
1630425950000|2021-08-31 16:05:50|3414.29|3405.59|3410.77|3402.07|3414.29|3405.59|3410.77|3402.07|37
1630425960000|2021-08-31 16:06:00|3410.79|3402.09|3408.07|3399.37|3410.79|3402.09|3407.99|3399.29|36
1630425970000|2021-08-31 16:06:10|3407.76|3399.06|3406.83|3398.13|3407.76|3399.06|3406.16|3397.46|39
1630425980000|2021-08-31 16:06:20|3406.86|3398.16|3405.94|3397.24|3407.04|3398.34|3404.68|3395.98|40
1630425990000|2021-08-31 16:06:30|3405.9|3397.2|3405.8|3397.1|3407.56|3398.86|3405.73|3397.03|39
1630426000000|2021-08-31 16:06:40|3405.83|3397.13|3405.6|3396.9|3406.52|3397.82|3405.29|3396.59|37
1630426010000|2021-08-31 16:06:50|3405.62|3396.92|3405.78|3397.08|3406.99|3398.29|3405.62|3396.92|39
1630426020000|2021-08-31 16:07:00|3405.76|3397.06|3408.24|3399.54|3408.25|3399.55|3405.21|3396.51|37
1630426030000|2021-08-31 16:07:10|3408.16|3399.46|3403.9|3395.2|3408.16|3399.46|3403.9|3395.2|39
1630426040000|2021-08-31 16:07:20|3403.94|3395.24|3399.71|3391.01|3404.02|3395.32|3399.71|3391.01|38
1630426050000|2021-08-31 16:07:30|3399.94|3391.24|3399.96|3391.26|3400.22|3391.52|3399.52|3390.82|37
1630426060000|2021-08-31 16:07:40|3400.09|3391.39|3399.46|3390.76|3400.22|3391.52|3399.02|3390.32|34
1630426070000|2021-08-31 16:07:50|3399.62|3390.92|3399.29|3390.59|3399.77|3391.07|3399.28|3390.58|38
1630426080000|2021-08-31 16:08:00|3399.13|3390.43|3395.07|3386.37|3399.13|3390.43|3394.24|3385.54|40
1630426090000|2021-08-31 16:08:10|3394.96|3386.26|3393.85|3385.15|3394.96|3386.26|3393.25|3384.55|40
1630426100000|2021-08-31 16:08:20|3394|3385.3|3395.1|3386.4|3395.22|3386.52|3392.48|3383.78|40
1630426110000|2021-08-31 16:08:30|3395|3386.3|3394.59|3385.89|3395.27|3386.57|3394.14|3385.44|40
1630426120000|2021-08-31 16:08:40|3394.35|3385.65|3390.25|3381.55|3394.35|3385.65|3390.25|3381.55|38
1630426130000|2021-08-31 16:08:50|3390.43|3381.73|3390.39|3381.69|3391.28|3382.58|3389.79|3381.09|37
1630426140000|2021-08-31 16:09:00|3390.36|3381.66|3389|3380.3|3390.43|3381.73|3388.62|3379.92|36
1630426150000|2021-08-31 16:09:10|3388.96|3380.26|3390.16|3381.46|3390.19|3381.49|3388.48|3379.78|35
1630426160000|2021-08-31 16:09:20|3390.6|3381.9|3392.52|3383.82|3392.53|3383.83|3389.67|3380.97|38
1630426170000|2021-08-31 16:09:30|3392.78|3384.08|3394.96|3386.26|3394.96|3386.26|3392.78|3384.08|31
1630426180000|2021-08-31 16:09:40|3395.12|3386.42|3393.48|3384.78|3395.82|3387.12|3393.48|3384.78|34
1630426190000|2021-08-31 16:09:50|3393.46|3384.76|3391.78|3383.08|3393.65|3384.95|3391.46|3382.76|38
1630426200000|2021-08-31 16:10:00|3391.64|3382.94|3392.89|3384.19|3394.65|3385.95|3390.84|3382.14|39
1630426210000|2021-08-31 16:10:10|3393.01|3384.31|3390.49|3381.79|3393.01|3384.31|3390.21|3381.51|34
1630426220000|2021-08-31 16:10:20|3390.56|3381.86|3389.27|3380.57|3390.68|3381.98|3388.98|3380.28|37
1630426230000|2021-08-31 16:10:30|3389.81|3381.11|3386.84|3378.14|3390.01|3381.31|3386.83|3378.13|38
1630426240000|2021-08-31 16:10:40|3386.91|3378.21|3385.5|3376.8|3386.91|3378.21|3385.47|3376.77|34
1630426250000|2021-08-31 16:10:50|3385.21|3376.51|3385.09|3376.39|3385.21|3376.51|3383.8|3375.1|37
1630426260000|2021-08-31 16:11:00|3385.07|3376.37|3382.33|3373.63|3385.07|3376.37|3381.8|3373.1|33
1630426270000|2021-08-31 16:11:10|3382.24|3373.54|3384.55|3375.85|3384.55|3375.85|3381.88|3373.18|40
1630426280000|2021-08-31 16:11:20|3384.33|3375.63|3384.06|3375.36|3385.88|3377.18|3383.88|3375.18|38
1630426290000|2021-08-31 16:11:30|3384.04|3375.34|3382.46|3373.76|3384.18|3375.48|3382.46|3373.76|32
1630426300000|2021-08-31 16:11:40|3382.54|3373.84|3382.3|3373.6|3382.61|3373.91|3381.52|3372.82|32
1630426310000|2021-08-31 16:11:50|3382.31|3373.61|3383.16|3374.46|3383.46|3374.76|3381.74|3373.04|24
1630426320000|2021-08-31 16:12:00|3382.39|3373.69|3381.73|3373.03|3382.49|3373.79|3381.41|3372.71|21
1630426330000|2021-08-31 16:12:10|3381.89|3373.19|3382.21|3373.51|3383.06|3374.36|3381.89|3373.19|37
1630426340000|2021-08-31 16:12:20|3382.28|3373.58|3383.7|3375|3383.82|3375.12|3381.94|3373.24|32
1630426350000|2021-08-31 16:12:30|3383.68|3374.98|3384.16|3375.46|3384.22|3375.52|3383.07|3374.37|33
1630426360000|2021-08-31 16:12:40|3384|3375.3|3387.16|3378.46|3387.16|3378.46|3383.66|3374.96|33
1630426370000|2021-08-31 16:12:50|3387.17|3378.47|3387.51|3378.81|3389.17|3380.47|3387.17|3378.47|38
1630426380000|2021-08-31 16:13:00|3387.2|3378.5|3389.82|3381.12|3389.82|3381.12|3386.37|3377.67|39
1630426390000|2021-08-31 16:13:10|3389.87|3381.17|3391.38|3382.68|3391.45|3382.75|3389.33|3380.63|37
1630426400000|2021-08-31 16:13:20|3391.21|3382.51|3390.95|3382.25|3391.21|3382.51|3389.46|3380.76|36
1630426410000|2021-08-31 16:13:30|3390.88|3382.18|3392.14|3383.44|3392.52|3383.82|3390.85|3382.15|37
1630426420000|2021-08-31 16:13:40|3392.51|3383.81|3393.75|3385.05|3393.75|3385.05|3390.71|3382.01|40
1630426430000|2021-08-31 16:13:50|3393.82|3385.12|3393.78|3385.08|3394.36|3385.66|3393.53|3384.83|35
1630426440000|2021-08-31 16:14:00|3393.73|3385.03|3392.97|3384.27|3394.11|3385.41|3392.57|3383.87|39
1630426450000|2021-08-31 16:14:10|3392.85|3384.15|3389.7|3381|3392.85|3384.15|3389.7|3381|37
1630426460000|2021-08-31 16:14:20|3389.87|3381.17|3390.11|3381.41|3390.11|3381.41|3389.46|3380.76|22
1630426470000|2021-08-31 16:14:30|3390.18|3381.48|3389.33|3380.63|3390.27|3381.57|3388.92|3380.22|33
1630426480000|2021-08-31 16:14:40|3389.37|3380.67|3390.02|3381.32|3390.46|3381.76|3389.37|3380.67|29
1630426490000|2021-08-31 16:14:50|3390.1|3381.4|3391.75|3383.05|3392.36|3383.66|3390.1|3381.4|33
1630426500000|2021-08-31 16:15:00|3391.9|3383.2|3389.55|3380.85|3391.95|3383.25|3389.55|3380.85|34
1630426510000|2021-08-31 16:15:10|3389.45|3380.75|3387.41|3378.71|3389.65|3380.95|3387.23|3378.53|27
1630426520000|2021-08-31 16:15:20|3387.15|3378.45|3386.35|3377.65|3387.35|3378.65|3386.29|3377.59|37
1630426530000|2021-08-31 16:15:30|3386.36|3377.66|3384.37|3375.67|3386.37|3377.67|3384.26|3375.56|38
1630426540000|2021-08-31 16:15:40|3384.31|3375.61|3384.37|3375.67|3385.59|3376.89|3384.16|3375.46|35
1630426550000|2021-08-31 16:15:50|3384.36|3375.66|3384.25|3375.55|3385.05|3376.35|3383.95|3375.25|34
1630426560000|2021-08-31 16:16:00|3384.23|3375.53|3384.99|3376.29|3385.27|3376.57|3384.2|3375.5|33
1630426570000|2021-08-31 16:16:10|3385.22|3376.52|3385.88|3377.18|3386.24|3377.54|3384.87|3376.17|39
1630426580000|2021-08-31 16:16:20|3385.96|3377.26|3386.62|3377.92|3386.68|3377.98|3385.93|3377.23|36
1630426590000|2021-08-31 16:16:30|3386.53|3377.83|3387.22|3378.52|3387.22|3378.52|3386.46|3377.76|28
1630426600000|2021-08-31 16:16:40|3387.2|3378.5|3386.82|3378.12|3387.71|3379.01|3386.27|3377.57|39
1630426610000|2021-08-31 16:16:50|3386.56|3377.86|3387.25|3378.55|3387.63|3378.93|3386.24|3377.54|37
1630426620000|2021-08-31 16:17:00|3387.41|3378.71|3387.36|3378.66|3387.64|3378.94|3386.33|3377.63|37
1630426630000|2021-08-31 16:17:10|3387.41|3378.71|3386.65|3377.95|3388.28|3379.58|3386.62|3377.92|36
1630426640000|2021-08-31 16:17:20|3386.59|3377.89|3388.57|3379.87|3388.68|3379.98|3386.59|3377.89|37
1630426650000|2021-08-31 16:17:30|3388.52|3379.82|3390.28|3381.58|3390.51|3381.81|3388.23|3379.53|37
1630426660000|2021-08-31 16:17:40|3390.26|3381.56|3390.99|3382.29|3392.1|3383.4|3390.26|3381.56|34
1630426670000|2021-08-31 16:17:50|3391.15|3382.45|3391.25|3382.55|3392.11|3383.41|3391.11|3382.41|27
1630426680000|2021-08-31 16:18:00|3391.26|3382.56|3392.28|3383.58|3392.28|3383.58|3391.24|3382.54|36
1630426690000|2021-08-31 16:18:10|3392.66|3383.96|3395.31|3386.61|3395.31|3386.61|3392.01|3383.31|28
1630426700000|2021-08-31 16:18:20|3395.39|3386.69|3394.62|3385.92|3395.62|3386.92|3394.37|3385.67|24
1630426710000|2021-08-31 16:18:30|3394.5|3385.8|3393.6|3384.9|3395.32|3386.62|3393.6|3384.9|31
1630426720000|2021-08-31 16:18:40|3393.36|3384.66|3394.97|3386.27|3395.26|3386.56|3393.3|3384.6|37
1630426730000|2021-08-31 16:18:50|3395.26|3386.56|3394.01|3385.31|3395.26|3386.56|3393.61|3384.91|38
1630426740000|2021-08-31 16:19:00|3394.21|3385.51|3391.53|3382.83|3394.21|3385.51|3390.76|3382.06|39
1630426750000|2021-08-31 16:19:10|3391.63|3382.93|3394.67|3385.97|3395.65|3386.95|3391.63|3382.93|39
1630426760000|2021-08-31 16:19:20|3394.7|3386|3395.54|3386.84|3395.54|3386.84|3394.7|3386|38
1630426770000|2021-08-31 16:19:30|3395.65|3386.95|3396.22|3387.52|3397|3388.3|3394.75|3386.05|35
1630426780000|2021-08-31 16:19:40|3396|3387.3|3395.35|3386.65|3396.39|3387.69|3395.16|3386.46|38
1630426790000|2021-08-31 16:19:50|3395.26|3386.56|3393.63|3384.93|3395.26|3386.56|3393.62|3384.92|36
1630426800000|2021-08-31 16:20:00|3393.78|3385.08|3393.78|3385.08|3394.02|3385.32|3392.7|3384|29
1630426810000|2021-08-31 16:20:10|3393.95|3385.25|3394.26|3385.56|3394.9|3386.2|3393.58|3384.88|35
1630426820000|2021-08-31 16:20:20|3394.11|3385.41|3391.17|3382.47|3394.16|3385.46|3391.17|3382.47|29
1630426830000|2021-08-31 16:20:30|3391.22|3382.52|3391.05|3382.35|3391.72|3383.02|3390.93|3382.23|25
1630426840000|2021-08-31 16:20:40|3391.04|3382.34|3390.11|3381.41|3391.04|3382.34|3390.06|3381.36|34
1630426850000|2021-08-31 16:20:50|3390.06|3381.36|3390.19|3381.49|3390.59|3381.89|3390.06|3381.36|30
1630426860000|2021-08-31 16:21:00|3389.3|3380.6|3390.86|3382.16|3391.27|3382.57|3389.22|3380.52|37
1630426870000|2021-08-31 16:21:10|3390.69|3381.99|3389.62|3380.92|3392.15|3383.45|3389.54|3380.84|37
1630426880000|2021-08-31 16:21:20|3389.6|3380.9|3389.22|3380.52|3389.67|3380.97|3388.29|3379.59|35
1630426890000|2021-08-31 16:21:30|3389.16|3380.46|3388.76|3380.06|3389.23|3380.53|3388.6|3379.9|34
1630426900000|2021-08-31 16:21:40|3388.58|3379.88|3389.71|3381.01|3389.71|3381.01|3387.96|3379.26|39
1630426910000|2021-08-31 16:21:50|3389.99|3381.29|3389.97|3381.27|3390.74|3382.04|3389.56|3380.86|33
1630426920000|2021-08-31 16:22:00|3389.51|3380.81|3390.41|3381.71|3390.41|3381.71|3388.95|3380.25|30
1630426930000|2021-08-31 16:22:10|3389.98|3381.28|3391.77|3383.07|3391.77|3383.07|3389.48|3380.78|34
1630426940000|2021-08-31 16:22:20|3391.74|3383.04|3391.73|3383.03|3391.81|3383.11|3391.4|3382.7|38
1630426950000|2021-08-31 16:22:30|3391.74|3383.04|3391.14|3382.44|3391.83|3383.13|3390.78|3382.08|22
1630426960000|2021-08-31 16:22:40|3391.09|3382.39|3390.67|3381.97|3391.68|3382.98|3390.17|3381.47|32
1630426970000|2021-08-31 16:22:50|3390.66|3381.96|3391.32|3382.62|3392.16|3383.46|3390.26|3381.56|34
1630426980000|2021-08-31 16:23:00|3391.06|3382.36|3390.43|3381.73|3391.06|3382.36|3390.39|3381.69|22
1630426990000|2021-08-31 16:23:10|3390.45|3381.75|3389.48|3380.78|3390.45|3381.75|3389.46|3380.76|29
1630427000000|2021-08-31 16:23:20|3389.21|3380.51|3389.47|3380.77|3389.73|3381.03|3389.09|3380.39|28
1630427010000|2021-08-31 16:23:30|3389.5|3380.8|3390.34|3381.64|3390.34|3381.64|3389.04|3380.34|38
1630427020000|2021-08-31 16:23:40|3390.18|3381.48|3390.7|3382|3390.7|3382|3389.53|3380.83|36
1630427030000|2021-08-31 16:23:50|3390.42|3381.72|3389.31|3380.61|3390.44|3381.74|3389.31|3380.61|37
1630427040000|2021-08-31 16:24:00|3389.29|3380.59|3388.82|3380.12|3389.37|3380.67|3388.76|3380.06|30
1630427050000|2021-08-31 16:24:10|3389.02|3380.32|3388.57|3379.87|3389.39|3380.69|3388.46|3379.76|39
1630427060000|2021-08-31 16:24:20|3388.53|3379.83|3389.56|3380.86|3390.05|3381.35|3388.39|3379.69|29
1630427070000|2021-08-31 16:24:30|3389.38|3380.68|3392.61|3383.91|3393.05|3384.35|3389.38|3380.68|35
1630427080000|2021-08-31 16:24:40|3392.6|3383.9|3392.8|3384.1|3392.87|3384.17|3391.17|3382.47|31
1630427090000|2021-08-31 16:24:50|3392.81|3384.11|3393.84|3385.14|3394.51|3385.81|3392.25|3383.55|20
1630427100000|2021-08-31 16:25:00|3393.61|3384.91|3393.7|3385|3394.11|3385.41|3392.6|3383.9|27
1630427110000|2021-08-31 16:25:10|3394.17|3385.47|3395.98|3387.28|3395.98|3387.28|3394.13|3385.43|18
1630427120000|2021-08-31 16:25:20|3395.87|3387.17|3397.19|3388.49|3397.5|3388.8|3395.86|3387.16|28
1630427130000|2021-08-31 16:25:30|3397.41|3388.71|3397.78|3389.08|3397.81|3389.11|3396.94|3388.24|34
1630427140000|2021-08-31 16:25:40|3397.75|3389.05|3396.64|3387.94|3397.75|3389.05|3396.38|3387.68|29
1630427150000|2021-08-31 16:25:50|3396.95|3388.25|3396.54|3387.84|3396.95|3388.25|3396.14|3387.44|22
1630427160000|2021-08-31 16:26:00|3396.21|3387.51|3396.06|3387.36|3396.35|3387.65|3395.63|3386.93|31
1630427170000|2021-08-31 16:26:10|3395.95|3387.25|3395.05|3386.35|3396.09|3387.39|3395.03|3386.33|30
1630427180000|2021-08-31 16:26:20|3394.86|3386.16|3395.68|3386.98|3395.77|3387.07|3394.47|3385.77|37
1630427190000|2021-08-31 16:26:30|3395.72|3387.02|3395.99|3387.29|3396.89|3388.19|3395.61|3386.91|36
1630427200000|2021-08-31 16:26:40|3395.98|3387.28|3397.06|3388.36|3397.27|3388.57|3394.71|3386.01|38
1630427210000|2021-08-31 16:26:50|3397.05|3388.35|3397.35|3388.65|3397.51|3388.81|3397.03|3388.33|26
1630427220000|2021-08-31 16:27:00|3397.5|3388.8|3396.85|3388.15|3397.62|3388.92|3395.85|3387.15|33
1630427230000|2021-08-31 16:27:10|3397.47|3388.77|3400.75|3392.05|3401.15|3392.45|3397.47|3388.77|37
1630427240000|2021-08-31 16:27:20|3400.79|3392.09|3402.44|3393.74|3402.75|3394.05|3400.79|3392.09|38
1630427250000|2021-08-31 16:27:30|3402.75|3394.05|3403.16|3394.46|3403.46|3394.76|3402.75|3394.05|36
1630427260000|2021-08-31 16:27:40|3403.18|3394.48|3401.89|3393.19|3403.34|3394.64|3401.89|3393.19|33
1630427270000|2021-08-31 16:27:50|3402.11|3393.41|3403.23|3394.53|3403.25|3394.55|3401.4|3392.7|36
1630427280000|2021-08-31 16:28:00|3403.14|3394.44|3401.82|3393.12|3403.14|3394.44|3401.71|3393.01|30
1630427290000|2021-08-31 16:28:10|3401.8|3393.1|3402.85|3394.15|3403.08|3394.38|3401.8|3393.1|35
1630427300000|2021-08-31 16:28:20|3402.91|3394.21|3403.15|3394.45|3403.69|3394.99|3402.8|3394.1|34
1630427310000|2021-08-31 16:28:30|3403.29|3394.59|3402.04|3393.34|3403.62|3394.92|3402.02|3393.32|36
1630427320000|2021-08-31 16:28:40|3401.8|3393.1|3402.78|3394.08|3402.78|3394.08|3401.07|3392.37|37
1630427330000|2021-08-31 16:28:50|3402.79|3394.09|3401.99|3393.29|3402.79|3394.09|3401.98|3393.28|38
1630427340000|2021-08-31 16:29:00|3401.48|3392.78|3401.65|3392.95|3402.32|3393.62|3401.23|3392.53|40
1630427350000|2021-08-31 16:29:10|3401.67|3392.97|3403.24|3394.54|3403.24|3394.54|3401.67|3392.97|29
1630427360000|2021-08-31 16:29:20|3403.27|3394.57|3402.86|3394.16|3403.27|3394.57|3401.94|3393.24|29
1630427370000|2021-08-31 16:29:30|3402.88|3394.18|3403.91|3395.21|3404.08|3395.38|3402.88|3394.18|25
1630427380000|2021-08-31 16:29:40|3403.93|3395.23|3404.86|3396.16|3404.97|3396.27|3403.64|3394.94|34
1630427390000|2021-08-31 16:29:50|3404.99|3396.29|3407.92|3399.22|3407.92|3399.22|3404.6|3395.9|28
1630427400000|2021-08-31 16:30:00|3408.02|3399.32|3410.01|3401.31|3410.06|3401.36|3407.8|3399.1|35
1630427410000|2021-08-31 16:30:10|3410.11|3401.41|3409.48|3400.78|3410.4|3401.7|3409.32|3400.62|34
1630427420000|2021-08-31 16:30:20|3409.86|3401.16|3409.63|3400.93|3409.89|3401.19|3409.38|3400.68|32
1630427430000|2021-08-31 16:30:30|3409.62|3400.92|3410.3|3401.6|3410.42|3401.72|3409.45|3400.75|38
1630427440000|2021-08-31 16:30:40|3410.29|3401.59|3411.05|3402.35|3412.3|3403.6|3410.27|3401.57|27
1630427450000|2021-08-31 16:30:50|3411.07|3402.37|3410.97|3402.27|3411.35|3402.65|3410.97|3402.27|21
1630427460000|2021-08-31 16:31:00|3410.86|3402.16|3411.15|3402.45|3412.92|3404.22|3410.86|3402.16|28
1630427470000|2021-08-31 16:31:10|3411.13|3402.43|3412.39|3403.69|3412.49|3403.79|3411.02|3402.32|25
1630427480000|2021-08-31 16:31:20|3412.46|3403.76|3411.44|3402.74|3412.46|3403.76|3411.43|3402.73|34
1630427490000|2021-08-31 16:31:30|3411.39|3402.69|3411.48|3402.78|3411.64|3402.94|3411.27|3402.57|29
1630427500000|2021-08-31 16:31:40|3411.36|3402.66|3411.53|3402.83|3411.64|3402.94|3411.36|3402.66|28
1630427510000|2021-08-31 16:31:50|3411.52|3402.82|3412.24|3403.54|3412.54|3403.84|3411.46|3402.76|29
1630427520000|2021-08-31 16:32:00|3412.17|3403.47|3412.95|3404.25|3412.95|3404.25|3412.17|3403.47|27
1630427530000|2021-08-31 16:32:10|3412.97|3404.27|3413.5|3404.8|3413.82|3405.12|3412.97|3404.27|35
1630427540000|2021-08-31 16:32:20|3413.67|3404.97|3413.92|3405.22|3414|3405.3|3413.54|3404.84|27
1630427550000|2021-08-31 16:32:30|3413.8|3405.1|3416.03|3407.33|3416.03|3407.33|3413.48|3404.78|36
1630427560000|2021-08-31 16:32:40|3415.93|3407.23|3415.82|3407.12|3416.63|3407.93|3414.98|3406.28|38
1630427570000|2021-08-31 16:32:50|3415.75|3407.05|3416.53|3407.83|3416.75|3408.05|3415.68|3406.98|38
1630427580000|2021-08-31 16:33:00|3416.61|3407.91|3415.34|3406.64|3416.87|3408.17|3414.35|3405.65|39
1630427590000|2021-08-31 16:33:10|3415.13|3406.43|3414.35|3405.65|3415.14|3406.44|3414.21|3405.51|36
1630427600000|2021-08-31 16:33:20|3414.3|3405.6|3411.15|3402.45|3414.32|3405.62|3411.14|3402.44|35
1630427610000|2021-08-31 16:33:30|3411.13|3402.43|3410.92|3402.22|3411.5|3402.8|3410.73|3402.03|28
1630427620000|2021-08-31 16:33:40|3411.04|3402.34|3408.54|3399.84|3411.19|3402.49|3408.54|3399.84|33
1630427630000|2021-08-31 16:33:50|3408.5|3399.8|3409.07|3400.37|3409.32|3400.62|3408.07|3399.37|28
1630427640000|2021-08-31 16:34:00|3409.08|3400.38|3405.81|3397.11|3409.28|3400.58|3405.81|3397.11|33
1630427650000|2021-08-31 16:34:10|3405.65|3396.95|3406.53|3397.83|3406.54|3397.84|3402.75|3394.05|36
1630427660000|2021-08-31 16:34:20|3406.52|3397.82|3406.76|3398.06|3406.87|3398.17|3405.91|3397.21|33
1630427670000|2021-08-31 16:34:30|3406.95|3398.25|3405.89|3397.19|3407.28|3398.58|3405.89|3397.19|31
1630427680000|2021-08-31 16:34:40|3405.84|3397.14|3407.42|3398.72|3407.71|3399.01|3405.83|3397.13|33
1630427690000|2021-08-31 16:34:50|3407.48|3398.78|3407.3|3398.6|3407.87|3399.17|3407.27|3398.57|26
1630427700000|2021-08-31 16:35:00|3407.22|3398.52|3409.44|3400.74|3409.67|3400.97|3407.11|3398.41|34
1630427710000|2021-08-31 16:35:10|3408.97|3400.27|3411.75|3403.05|3411.75|3403.05|3408.97|3400.27|33
1630427720000|2021-08-31 16:35:20|3411.9|3403.2|3413.86|3405.16|3413.86|3405.16|3411.73|3403.03|38
1630427730000|2021-08-31 16:35:30|3413.81|3405.11|3414.5|3405.8|3414.5|3405.8|3412.59|3403.89|37
1630427740000|2021-08-31 16:35:40|3414.43|3405.73|3413.72|3405.02|3414.48|3405.78|3412.77|3404.07|37
1630427750000|2021-08-31 16:35:50|3413.44|3404.74|3413.21|3404.51|3413.77|3405.07|3413.01|3404.31|31
1630427760000|2021-08-31 16:36:00|3413.16|3404.46|3413.53|3404.83|3414.13|3405.43|3413.16|3404.46|37
1630427770000|2021-08-31 16:36:10|3413.51|3404.81|3412.95|3404.25|3413.51|3404.81|3412.1|3403.4|34
1630427780000|2021-08-31 16:36:20|3413.06|3404.36|3410.58|3401.88|3413.06|3404.36|3409.72|3401.02|39
1630427790000|2021-08-31 16:36:30|3410.52|3401.82|3412.25|3403.55|3413.43|3404.73|3409.63|3400.93|37
1630427800000|2021-08-31 16:36:40|3412.21|3403.51|3413.85|3405.15|3413.85|3405.15|3411.77|3403.07|34
1630427810000|2021-08-31 16:36:50|3413.65|3404.95|3413.72|3405.02|3413.72|3405.02|3413.37|3404.67|31
1630427820000|2021-08-31 16:37:00|3413.86|3405.16|3410.87|3402.17|3414.14|3405.44|3410.48|3401.78|39
1630427830000|2021-08-31 16:37:10|3411|3402.3|3409.55|3400.85|3411.05|3402.35|3409.55|3400.85|32
1630427840000|2021-08-31 16:37:20|3409.73|3401.03|3410.47|3401.77|3410.65|3401.95|3409.51|3400.81|38
1630427850000|2021-08-31 16:37:30|3410.52|3401.82|3410.06|3401.36|3410.58|3401.88|3409.76|3401.06|38
1630427860000|2021-08-31 16:37:40|3410.15|3401.45|3409.59|3400.89|3410.51|3401.81|3409.32|3400.62|34
1630427870000|2021-08-31 16:37:50|3409.6|3400.9|3410.23|3401.53|3410.34|3401.64|3409.11|3400.41|35
1630427880000|2021-08-31 16:38:00|3410.28|3401.58|3411|3402.3|3411.12|3402.42|3410.28|3401.58|35
1630427890000|2021-08-31 16:38:10|3410.82|3402.12|3409.45|3400.75|3410.82|3402.12|3409.43|3400.73|25
1630427900000|2021-08-31 16:38:20|3409.36|3400.66|3408.43|3399.73|3409.36|3400.66|3407.81|3399.11|35
1630427910000|2021-08-31 16:38:30|3407.94|3399.24|3407.32|3398.62|3407.97|3399.27|3407.18|3398.48|38
1630427920000|2021-08-31 16:38:40|3407.33|3398.63|3406.64|3397.94|3407.36|3398.66|3406.63|3397.93|29
1630427930000|2021-08-31 16:38:50|3406.58|3397.88|3407.67|3398.97|3407.97|3399.27|3406.57|3397.87|31
1630427940000|2021-08-31 16:39:00|3408.43|3399.73|3409.21|3400.51|3409.41|3400.71|3407.64|3398.94|32
1630427950000|2021-08-31 16:39:10|3409.31|3400.61|3411.36|3402.66|3411.36|3402.66|3409.31|3400.61|32
1630427960000|2021-08-31 16:39:20|3411.37|3402.67|3412.08|3403.38|3412.19|3403.49|3411.32|3402.62|27
1630427970000|2021-08-31 16:39:30|3412.13|3403.43|3411.79|3403.09|3412.26|3403.56|3411.79|3403.09|23
1630427980000|2021-08-31 16:39:40|3411.64|3402.94|3411.71|3403.01|3412.01|3403.31|3411.41|3402.71|28
1630427990000|2021-08-31 16:39:50|3411.79|3403.09|3411.29|3402.59|3411.79|3403.09|3411.01|3402.31|29
1630428000000|2021-08-31 16:40:00|3411.3|3402.6|3411.72|3403.02|3411.91|3403.21|3411.28|3402.58|34
1630428010000|2021-08-31 16:40:10|3411.82|3403.12|3410.07|3401.37|3411.85|3403.15|3410.07|3401.37|32
1630428020000|2021-08-31 16:40:20|3410.05|3401.35|3408.44|3399.74|3410.05|3401.35|3408.44|3399.74|36
1630428030000|2021-08-31 16:40:30|3408.55|3399.85|3408.59|3399.89|3409.18|3400.48|3408.25|3399.55|32
1630428040000|2021-08-31 16:40:40|3408.58|3399.88|3407.27|3398.57|3409.03|3400.33|3406.89|3398.19|32
1630428050000|2021-08-31 16:40:50|3406.93|3398.23|3406.54|3397.84|3407.25|3398.55|3406.35|3397.65|37
1630428060000|2021-08-31 16:41:00|3406.6|3397.9|3406.65|3397.95|3406.85|3398.15|3406.5|3397.8|36
1630428070000|2021-08-31 16:41:10|3406.66|3397.96|3407.59|3398.89|3408.54|3399.84|3406.52|3397.82|33
1630428080000|2021-08-31 16:41:20|3407.71|3399.01|3407.28|3398.58|3407.89|3399.19|3406.38|3397.68|38
1630428090000|2021-08-31 16:41:30|3406.96|3398.26|3406.85|3398.15|3407.24|3398.54|3405.61|3396.91|40
1630428100000|2021-08-31 16:41:40|3406.93|3398.23|3407.74|3399.04|3407.74|3399.04|3406.18|3397.48|37
1630428110000|2021-08-31 16:41:50|3407.46|3398.76|3409.32|3400.62|3409.32|3400.62|3407.3|3398.6|30
1630428120000|2021-08-31 16:42:00|3409.43|3400.73|3408.68|3399.98|3409.63|3400.93|3408.67|3399.97|35
1630428130000|2021-08-31 16:42:10|3408.6|3399.9|3409.12|3400.42|3409.3|3400.6|3407.76|3399.06|32
1630428140000|2021-08-31 16:42:20|3409.09|3400.39|3409.52|3400.82|3409.6|3400.9|3409.09|3400.39|34
1630428150000|2021-08-31 16:42:30|3409.57|3400.87|3408.85|3400.15|3409.57|3400.87|3408.82|3400.12|32
1630428160000|2021-08-31 16:42:40|3408.83|3400.13|3408.86|3400.16|3409.14|3400.44|3408.83|3400.13|24
1630428170000|2021-08-31 16:42:50|3408.92|3400.22|3408.85|3400.15|3409|3400.3|3408.8|3400.1|31
1630428180000|2021-08-31 16:43:00|3408.84|3400.14|3408.84|3400.14|3408.9|3400.2|3408.8|3400.1|20
1630428190000|2021-08-31 16:43:10|3408.9|3400.2|3408.93|3400.23|3409.06|3400.36|3408.23|3399.53|27
1630428200000|2021-08-31 16:43:20|3408.94|3400.24|3410.26|3401.56|3410.56|3401.86|3408.91|3400.21|25
1630428210000|2021-08-31 16:43:30|3410.27|3401.57|3410.85|3402.15|3410.85|3402.15|3410.27|3401.57|11
1630428220000|2021-08-31 16:43:40|3410.84|3402.14|3411.39|3402.69|3411.74|3403.04|3410.84|3402.14|22
1630428230000|2021-08-31 16:43:50|3411.34|3402.64|3411.99|3403.29|3412|3403.3|3411|3402.3|26
1630428240000|2021-08-31 16:44:00|3412.03|3403.33|3411.96|3403.26|3412.21|3403.51|3411.95|3403.25|23
1630428250000|2021-08-31 16:44:10|3411.97|3403.27|3411.33|3402.63|3412.08|3403.38|3411.33|3402.63|31
1630428260000|2021-08-31 16:44:20|3411.3|3402.6|3411.89|3403.19|3412.02|3403.32|3411.25|3402.55|31
1630428270000|2021-08-31 16:44:30|3411.92|3403.22|3412.13|3403.43|3412.25|3403.55|3411.87|3403.17|23
1630428280000|2021-08-31 16:44:40|3412.1|3403.4|3413|3404.3|3413.02|3404.32|3412.1|3403.4|20
1630428290000|2021-08-31 16:44:50|3412.99|3404.29|3412.84|3404.14|3413.01|3404.31|3412.81|3404.11|21
1630428300000|2021-08-31 16:45:00|3412.87|3404.17|3414.82|3406.12|3414.82|3406.12|3412.87|3404.17|36
1630428310000|2021-08-31 16:45:10|3415.28|3406.58|3414.5|3405.8|3415.37|3406.67|3414.43|3405.73|37
1630428320000|2021-08-31 16:45:20|3414.49|3405.79|3413.49|3404.79|3414.5|3405.8|3413.49|3404.79|36
1630428330000|2021-08-31 16:45:30|3413.54|3404.84|3411.8|3403.1|3413.58|3404.88|3411.79|3403.09|36
1630428340000|2021-08-31 16:45:40|3411.91|3403.21|3412.17|3403.47|3412.4|3403.7|3411.81|3403.11|37
1630428350000|2021-08-31 16:45:50|3412.09|3403.39|3410.88|3402.18|3412.09|3403.39|3410.88|3402.18|35
1630428360000|2021-08-31 16:46:00|3410.83|3402.13|3410.37|3401.67|3411.06|3402.36|3410.36|3401.66|28
1630428370000|2021-08-31 16:46:10|3410.58|3401.88|3408.76|3400.06|3410.58|3401.88|3408.76|3400.06|32
1630428380000|2021-08-31 16:46:20|3408.78|3400.08|3409.72|3401.02|3409.89|3401.19|3408.32|3399.62|37
1630428390000|2021-08-31 16:46:30|3409.71|3401.01|3408.61|3399.91|3409.82|3401.12|3408.45|3399.75|38
1630428400000|2021-08-31 16:46:40|3408.88|3400.18|3408.78|3400.08|3409.54|3400.84|3408.74|3400.04|34
1630428410000|2021-08-31 16:46:50|3408.77|3400.07|3408.29|3399.59|3409.23|3400.53|3408.29|3399.59|32
1630428420000|2021-08-31 16:47:00|3408.25|3399.55|3407.7|3399|3408.46|3399.76|3407.33|3398.63|34
1630428430000|2021-08-31 16:47:10|3407.71|3399.01|3408.88|3400.18|3408.91|3400.21|3407.33|3398.63|32
1630428440000|2021-08-31 16:47:20|3408.89|3400.19|3409.29|3400.59|3409.31|3400.61|3408.6|3399.9|19
1630428450000|2021-08-31 16:47:30|3409.28|3400.58|3409.55|3400.85|3409.97|3401.27|3409.2|3400.5|25
1630428460000|2021-08-31 16:47:40|3409.51|3400.81|3409.49|3400.79|3409.76|3401.06|3409.37|3400.67|22
1630428470000|2021-08-31 16:47:50|3409.39|3400.69|3409.38|3400.68|3409.95|3401.25|3408.43|3399.73|10
1630428480000|2021-08-31 16:48:00|3409.29|3400.59|3410.16|3401.46|3410.16|3401.46|3408.31|3399.61|22
1630428490000|2021-08-31 16:48:10|3409.79|3401.09|3409.69|3400.99|3410.84|3402.14|3409.17|3400.47|35
1630428500000|2021-08-31 16:48:20|3409.84|3401.14|3410.84|3402.14|3411.02|3402.32|3409.84|3401.14|25
1630428510000|2021-08-31 16:48:30|3410.9|3402.2|3410.72|3402.02|3411.22|3402.52|3410.63|3401.93|30
1630428520000|2021-08-31 16:48:40|3410.9|3402.2|3410.44|3401.74|3410.93|3402.23|3410.38|3401.68|26
1630428530000|2021-08-31 16:48:50|3410.56|3401.86|3410.56|3401.86|3410.84|3402.14|3410.32|3401.62|35
1630428540000|2021-08-31 16:49:00|3410.81|3402.11|3410.79|3402.09|3410.81|3402.11|3410.46|3401.76|29
1630428550000|2021-08-31 16:49:10|3410.75|3402.05|3410.47|3401.77|3410.75|3402.05|3410.39|3401.69|6
1630428560000|2021-08-31 16:49:20|3410.48|3401.78|3409.68|3400.98|3410.48|3401.78|3409.67|3400.97|21
1630428570000|2021-08-31 16:49:30|3409.67|3400.97|3410.61|3401.91|3410.61|3401.91|3409.05|3400.35|23
1630428580000|2021-08-31 16:49:40|3410.59|3401.89|3410.3|3401.6|3410.59|3401.89|3410.3|3401.6|18
1630428590000|2021-08-31 16:49:50|3410.35|3401.65|3410.88|3402.18|3410.88|3402.18|3410.14|3401.44|17
1630428600000|2021-08-31 16:50:00|3410.86|3402.16|3409.41|3400.71|3410.86|3402.16|3409.18|3400.48|29
1630428610000|2021-08-31 16:50:10|3409.4|3400.7|3409.32|3400.62|3409.6|3400.9|3409.23|3400.53|17
1630428620000|2021-08-31 16:50:20|3409.29|3400.59|3408.36|3399.66|3409.56|3400.86|3408.21|3399.51|30
1630428630000|2021-08-31 16:50:30|3408.51|3399.81|3407.56|3398.86|3408.51|3399.81|3407.56|3398.86|26
1630428640000|2021-08-31 16:50:40|3407.39|3398.69|3406.74|3398.04|3407.77|3399.07|3406.72|3398.02|29
1630428650000|2021-08-31 16:50:50|3406.72|3398.02|3405.3|3396.6|3406.72|3398.02|3405.17|3396.47|29
1630428660000|2021-08-31 16:51:00|3405.28|3396.58|3405.19|3396.49|3405.3|3396.6|3405.16|3396.46|22
1630428670000|2021-08-31 16:51:10|3405.23|3396.53|3403.99|3395.29|3405.23|3396.53|3403.99|3395.29|33
1630428680000|2021-08-31 16:51:20|3403.72|3395.02|3400.84|3392.14|3403.76|3395.06|3400.84|3392.14|33
1630428690000|2021-08-31 16:51:30|3400.95|3392.25|3401.34|3392.64|3401.41|3392.71|3400.14|3391.44|37
1630428700000|2021-08-31 16:51:40|3401.26|3392.56|3400.23|3391.53|3401.34|3392.64|3400.23|3391.53|28
1630428710000|2021-08-31 16:51:50|3400.43|3391.73|3399.69|3390.99|3400.43|3391.73|3399.59|3390.89|23
1630428720000|2021-08-31 16:52:00|3399.57|3390.87|3400.35|3391.65|3400.58|3391.88|3399.57|3390.87|33
1630428730000|2021-08-31 16:52:10|3400.38|3391.68|3399.77|3391.07|3400.7|3392|3399.77|3391.07|30
1630428740000|2021-08-31 16:52:20|3399.75|3391.05|3398.16|3389.46|3399.75|3391.05|3397.24|3388.54|28
1630428750000|2021-08-31 16:52:30|3398.18|3389.48|3398.23|3389.53|3398.41|3389.71|3398.09|3389.39|28
1630428760000|2021-08-31 16:52:40|3398.19|3389.49|3397.5|3388.8|3398.19|3389.49|3397.25|3388.55|29
1630428770000|2021-08-31 16:52:50|3397.71|3389.01|3397.25|3388.55|3399.32|3390.62|3397.25|3388.55|38
1630428780000|2021-08-31 16:53:00|3397.31|3388.61|3397.85|3389.15|3398.34|3389.64|3397.31|3388.61|36
1630428790000|2021-08-31 16:53:10|3397.78|3389.08|3397.72|3389.02|3397.98|3389.28|3397.62|3388.92|35
1630428800000|2021-08-31 16:53:20|3397.79|3389.09|3397.82|3389.12|3398.78|3390.08|3397.47|3388.77|34
1630428810000|2021-08-31 16:53:30|3397.86|3389.16|3396.46|3387.76|3398.12|3389.42|3396.46|3387.76|32
1630428820000|2021-08-31 16:53:40|3396.88|3388.18|3397.17|3388.47|3397.64|3388.94|3396.4|3387.7|33
1630428830000|2021-08-31 16:53:50|3397.13|3388.43|3396.94|3388.24|3397.43|3388.73|3396.89|3388.19|33
1630428840000|2021-08-31 16:54:00|3396.86|3388.16|3396.23|3387.53|3396.95|3388.25|3395.97|3387.27|34
1630428850000|2021-08-31 16:54:10|3396.27|3387.57|3395.68|3386.98|3396.42|3387.72|3395.57|3386.87|34
1630428860000|2021-08-31 16:54:20|3396.07|3387.37|3395.08|3386.38|3396.07|3387.37|3394.94|3386.24|38
1630428870000|2021-08-31 16:54:30|3395.49|3386.79|3395.17|3386.47|3395.56|3386.86|3394.53|3385.83|32
1630428880000|2021-08-31 16:54:40|3395.31|3386.61|3395.81|3387.11|3395.82|3387.12|3394.68|3385.98|27
1630428890000|2021-08-31 16:54:50|3395.71|3387.01|3394.87|3386.17|3395.74|3387.04|3394.77|3386.07|29
1630428900000|2021-08-31 16:55:00|3394.89|3386.19|3398.03|3389.33|3398.34|3389.64|3394.77|3386.07|34
1630428910000|2021-08-31 16:55:10|3397.99|3389.29|3397.81|3389.11|3397.99|3389.29|3395.9|3387.2|30
1630428920000|2021-08-31 16:55:20|3397.79|3389.09|3396.45|3387.75|3397.8|3389.1|3396.45|3387.75|34
1630428930000|2021-08-31 16:55:30|3396.44|3387.74|3394.72|3386.02|3396.5|3387.8|3394.65|3385.95|28
1630428940000|2021-08-31 16:55:40|3394.73|3386.03|3395.02|3386.32|3395.77|3387.07|3394.72|3386.02|27
1630428950000|2021-08-31 16:55:50|3395.01|3386.31|3395|3386.3|3395.6|3386.9|3394.38|3385.68|29
1630428960000|2021-08-31 16:56:00|3394.99|3386.29|3394.03|3385.33|3394.99|3386.29|3393.64|3384.94|30
1630428970000|2021-08-31 16:56:10|3394.91|3386.21|3394.42|3385.72|3395.34|3386.64|3393.65|3384.95|32
1630428980000|2021-08-31 16:56:20|3394.41|3385.71|3395.62|3386.92|3395.62|3386.92|3394.21|3385.51|35
1630428990000|2021-08-31 16:56:30|3395.57|3386.87|3395.17|3386.47|3396.41|3387.71|3395.16|3386.46|33
1630429000000|2021-08-31 16:56:40|3395.16|3386.46|3395.8|3387.1|3396.54|3387.84|3395.16|3386.46|35
1630429010000|2021-08-31 16:56:50|3395.72|3387.02|3395.09|3386.39|3395.83|3387.13|3394.87|3386.17|32
1630429020000|2021-08-31 16:57:00|3395.1|3386.4|3395.65|3386.95|3396.04|3387.34|3395.09|3386.39|19
1630429030000|2021-08-31 16:57:10|3395.5|3386.8|3394.72|3386.02|3395.5|3386.8|3394.4|3385.7|29
1630429040000|2021-08-31 16:57:20|3394.89|3386.19|3395.65|3386.95|3396.13|3387.43|3394.81|3386.11|32
1630429050000|2021-08-31 16:57:30|3395.56|3386.86|3396.56|3387.86|3396.61|3387.91|3395.37|3386.67|28
1630429060000|2021-08-31 16:57:40|3396.87|3388.17|3396.47|3387.77|3396.94|3388.24|3396.41|3387.71|23
1630429070000|2021-08-31 16:57:50|3396.46|3387.76|3396.54|3387.84|3396.75|3388.05|3396.16|3387.46|27
1630429080000|2021-08-31 16:58:00|3396.28|3387.58|3396.37|3387.67|3396.71|3388.01|3396.21|3387.51|36
1630429090000|2021-08-31 16:58:10|3396.56|3387.86|3396.67|3387.97|3396.68|3387.98|3396.26|3387.56|32
1630429100000|2021-08-31 16:58:20|3396.66|3387.96|3396.61|3387.91|3396.88|3388.18|3396.53|3387.83|23
1630429110000|2021-08-31 16:58:30|3396.62|3387.92|3396.64|3387.94|3396.91|3388.21|3396.47|3387.77|31
1630429120000|2021-08-31 16:58:40|3396.9|3388.2|3395.54|3386.84|3396.9|3388.2|3395.48|3386.78|33
1630429130000|2021-08-31 16:58:50|3395.53|3386.83|3394.58|3385.88|3395.54|3386.84|3394.25|3385.55|35
1630429140000|2021-08-31 16:59:00|3394.59|3385.89|3390.59|3381.89|3394.59|3385.89|3389.48|3380.78|36
1630429150000|2021-08-31 16:59:10|3390.64|3381.94|3392.35|3383.65|3392.38|3383.68|3390.49|3381.79|36
1630429160000|2021-08-31 16:59:20|3392.28|3383.58|3392.2|3383.5|3392.38|3383.68|3392.01|3383.31|30
1630429170000|2021-08-31 16:59:30|3392.24|3383.54|3392.36|3383.66|3392.57|3383.87|3392.24|3383.54|34
1630429180000|2021-08-31 16:59:40|3392.38|3383.68|3391.75|3383.05|3392.4|3383.7|3391.62|3382.92|30
1630429190000|2021-08-31 16:59:50|3391.79|3383.09|3392.4|3383.7|3392.68|3383.98|3391.79|3383.09|32
1630429200000|2021-08-31 17:00:00|3392.51|3383.81|3394.47|3385.77|3394.47|3385.77|3392.39|3383.69|31
1630429210000|2021-08-31 17:00:10|3394.41|3385.71|3397.42|3388.72|3397.5|3388.8|3394.09|3385.39|35
1630429220000|2021-08-31 17:00:20|3397.38|3388.68|3397.91|3389.21|3398.02|3389.32|3397.38|3388.68|34
1630429230000|2021-08-31 17:00:30|3397.81|3389.11|3397.86|3389.16|3397.95|3389.25|3397|3388.3|25
1630429240000|2021-08-31 17:00:40|3397.96|3389.26|3399.35|3390.65|3399.47|3390.77|3397.8|3389.1|38
1630429250000|2021-08-31 17:00:50|3399.44|3390.74|3399.6|3390.9|3399.84|3391.14|3399.44|3390.74|24
1630429260000|2021-08-31 17:01:00|3399.59|3390.89|3398.67|3389.97|3399.65|3390.95|3397.75|3389.05|33
1630429270000|2021-08-31 17:01:10|3398.87|3390.17|3397.49|3388.79|3398.87|3390.17|3397.22|3388.52|34
1630429280000|2021-08-31 17:01:20|3397.47|3388.77|3398|3389.3|3398|3389.3|3397.37|3388.67|27
1630429290000|2021-08-31 17:01:30|3397.94|3389.24|3396.58|3387.88|3399.41|3390.71|3396.47|3387.77|31
1630429300000|2021-08-31 17:01:40|3396.56|3387.86|3395.1|3386.4|3396.56|3387.86|3394.42|3385.72|28
1630429310000|2021-08-31 17:01:50|3395.11|3386.41|3393.42|3384.72|3395.11|3386.41|3393.37|3384.67|32
1630429320000|2021-08-31 17:02:00|3393.22|3384.52|3391.08|3382.38|3393.22|3384.52|3391.08|3382.38|36
1630429330000|2021-08-31 17:02:10|3390.58|3381.88|3390.84|3382.14|3391.49|3382.79|3390.46|3381.76|34
1630429340000|2021-08-31 17:02:20|3390.91|3382.21|3391.73|3383.03|3391.73|3383.03|3390.52|3381.82|34
1630429350000|2021-08-31 17:02:30|3391.7|3383|3389.36|3380.66|3391.73|3383.03|3389.36|3380.66|34
1630429360000|2021-08-31 17:02:40|3389.4|3380.7|3387.9|3379.2|3389.41|3380.71|3387.75|3379.05|30
1630429370000|2021-08-31 17:02:50|3387.92|3379.22|3386.56|3377.86|3388.11|3379.41|3386.55|3377.85|35
1630429380000|2021-08-31 17:03:00|3386.94|3378.24|3387.37|3378.67|3387.49|3378.79|3386.32|3377.62|40
1630429390000|2021-08-31 17:03:10|3388.24|3379.54|3387.9|3379.2|3388.5|3379.8|3387.53|3378.83|35
1630429400000|2021-08-31 17:03:20|3388.26|3379.56|3388.16|3379.46|3388.56|3379.86|3387.96|3379.26|35
1630429410000|2021-08-31 17:03:30|3388.15|3379.45|3388.16|3379.46|3388.65|3379.95|3388.01|3379.31|37
1630429420000|2021-08-31 17:03:40|3388.25|3379.55|3387.47|3378.77|3388.36|3379.66|3387.3|3378.6|28
1630429430000|2021-08-31 17:03:50|3387.42|3378.72|3387.09|3378.39|3387.45|3378.75|3387.09|3378.39|26
1630429440000|2021-08-31 17:04:00|3387.03|3378.33|3385.52|3376.82|3387.03|3378.33|3385.22|3376.52|37
1630429450000|2021-08-31 17:04:10|3385.5|3376.8|3385.74|3377.04|3386.58|3377.88|3385.47|3376.77|35
1630429460000|2021-08-31 17:04:20|3385.79|3377.09|3385.58|3376.88|3385.79|3377.09|3385.51|3376.81|31
1630429470000|2021-08-31 17:04:30|3385.6|3376.9|3385.39|3376.69|3385.61|3376.91|3385.31|3376.61|22
1630429480000|2021-08-31 17:04:40|3385.37|3376.67|3384.53|3375.83|3385.37|3376.67|3384.53|3375.83|31
1630429490000|2021-08-31 17:04:50|3384.52|3375.82|3383.47|3374.77|3384.53|3375.83|3383.45|3374.75|26
1630429500000|2021-08-31 17:05:00|3383.52|3374.82|3384.13|3375.43|3384.52|3375.82|3383.45|3374.75|35
1630429510000|2021-08-31 17:05:10|3384.14|3375.44|3384.57|3375.87|3384.57|3375.87|3383.9|3375.2|28
1630429520000|2021-08-31 17:05:20|3384.58|3375.88|3385.88|3377.18|3385.88|3377.18|3384.58|3375.88|39
1630429530000|2021-08-31 17:05:30|3385.85|3377.15|3386.12|3377.42|3386.32|3377.62|3385.79|3377.09|33
1630429540000|2021-08-31 17:05:40|3386.05|3377.35|3386.14|3377.44|3386.17|3377.47|3385.89|3377.19|21
1630429550000|2021-08-31 17:05:50|3386.16|3377.46|3386.12|3377.42|3386.27|3377.57|3385.94|3377.24|32
1630429560000|2021-08-31 17:06:00|3386|3377.3|3387.66|3378.96|3387.72|3379.02|3386|3377.3|32
1630429570000|2021-08-31 17:06:10|3387.75|3379.05|3388.16|3379.46|3388.43|3379.73|3387.53|3378.83|33
1630429580000|2021-08-31 17:06:20|3388.4|3379.7|3388.93|3380.23|3389.15|3380.45|3388.11|3379.41|36
1630429590000|2021-08-31 17:06:30|3388.91|3380.21|3388.82|3380.12|3389.01|3380.31|3388.21|3379.51|39
1630429600000|2021-08-31 17:06:40|3388.83|3380.13|3388.87|3380.17|3388.94|3380.24|3388.43|3379.73|36
1630429610000|2021-08-31 17:06:50|3388.9|3380.2|3388.65|3379.95|3389.99|3381.29|3388.15|3379.45|34
1630429620000|2021-08-31 17:07:00|3388.38|3379.68|3388.33|3379.63|3389.08|3380.38|3388.32|3379.62|37
1630429630000|2021-08-31 17:07:10|3388.43|3379.73|3386.02|3377.32|3388.44|3379.74|3385.58|3376.88|38
1630429640000|2021-08-31 17:07:20|3385.99|3377.29|3393.92|3385.22|3393.92|3385.22|3385.6|3376.9|38
1630429650000|2021-08-31 17:07:30|3394.06|3385.36|3393.63|3384.93|3394.12|3385.42|3392.91|3384.21|37
1630429660000|2021-08-31 17:07:40|3393.44|3384.74|3390.97|3382.27|3393.65|3384.95|3390.97|3382.27|36
1630429670000|2021-08-31 17:07:50|3390.98|3382.28|3392.29|3383.59|3392.29|3383.59|3390.85|3382.15|40
1630429680000|2021-08-31 17:08:00|3392.3|3383.6|3392.61|3383.91|3392.92|3384.22|3392.3|3383.6|31
1630429690000|2021-08-31 17:08:10|3392.84|3384.14|3391.47|3382.77|3392.84|3384.14|3391.37|3382.67|35
1630429700000|2021-08-31 17:08:20|3391.5|3382.8|3391.48|3382.78|3391.5|3382.8|3391.05|3382.35|36
1630429710000|2021-08-31 17:08:30|3391.46|3382.76|3390.12|3381.42|3391.55|3382.85|3390.12|3381.42|28
1630429720000|2021-08-31 17:08:40|3389.52|3380.82|3389.08|3380.38|3389.52|3380.82|3388.23|3379.53|36
1630429730000|2021-08-31 17:08:50|3389.07|3380.37|3388.9|3380.2|3389.56|3380.86|3388.87|3380.17|25
1630429740000|2021-08-31 17:09:00|3388.92|3380.22|3388.25|3379.55|3388.92|3380.22|3387.16|3378.46|35
1630429750000|2021-08-31 17:09:10|3388.27|3379.57|3387.45|3378.75|3388.31|3379.61|3386.74|3378.04|30
1630429760000|2021-08-31 17:09:20|3387.49|3378.79|3387.63|3378.93|3388.01|3379.31|3387.49|3378.79|30
1630429770000|2021-08-31 17:09:30|3387.67|3378.97|3388.12|3379.42|3388.18|3379.48|3387.38|3378.68|26
1630429780000|2021-08-31 17:09:40|3388.06|3379.36|3386.22|3377.52|3388.06|3379.36|3386.01|3377.31|33
1630429790000|2021-08-31 17:09:50|3386.03|3377.33|3386.1|3377.4|3386.15|3377.45|3385.9|3377.2|37
1630429800000|2021-08-31 17:10:00|3386.17|3377.47|3386.27|3377.57|3386.44|3377.74|3386.06|3377.36|27
1630429810000|2021-08-31 17:10:10|3386.28|3377.58|3387.74|3379.04|3387.76|3379.06|3386.22|3377.52|24
1630429820000|2021-08-31 17:10:20|3387.55|3378.85|3387.31|3378.61|3387.91|3379.21|3387.19|3378.49|32
1630429830000|2021-08-31 17:10:30|3387.3|3378.6|3387.49|3378.79|3387.58|3378.88|3387.3|3378.6|17
1630429840000|2021-08-31 17:10:40|3387.57|3378.87|3387.57|3378.87|3387.57|3378.87|3387.25|3378.55|20
1630429850000|2021-08-31 17:10:50|3387.56|3378.86|3387.51|3378.81|3387.56|3378.86|3387.48|3378.78|20
1630429860000|2021-08-31 17:11:00|3387.5|3378.8|3387.29|3378.59|3387.51|3378.81|3387.2|3378.5|15
1630429870000|2021-08-31 17:11:10|3387.37|3378.67|3386.19|3377.49|3387.37|3378.67|3385.83|3377.13|36
1630429880000|2021-08-31 17:11:20|3386.08|3377.38|3384.53|3375.83|3386.27|3377.57|3384.53|3375.83|28
1630429890000|2021-08-31 17:11:30|3384.56|3375.86|3384.79|3376.09|3384.79|3376.09|3384.24|3375.54|29
1630429900000|2021-08-31 17:11:40|3384.75|3376.05|3385.06|3376.36|3385.18|3376.48|3384.63|3375.93|34
1630429910000|2021-08-31 17:11:50|3385.07|3376.37|3386.9|3378.2|3386.92|3378.22|3385.06|3376.36|30
1630429920000|2021-08-31 17:12:00|3386.89|3378.19|3387.66|3378.96|3387.79|3379.09|3386.64|3377.94|29
1630429930000|2021-08-31 17:12:10|3387.65|3378.95|3387.15|3378.45|3387.77|3379.07|3386.99|3378.29|27
1630429940000|2021-08-31 17:12:20|3387.01|3378.31|3386.09|3377.39|3387.07|3378.37|3385.72|3377.02|34
1630429950000|2021-08-31 17:12:30|3386.34|3377.64|3385.46|3376.76|3386.93|3378.23|3385.46|3376.76|30
1630429960000|2021-08-31 17:12:40|3385.44|3376.74|3385.13|3376.43|3386.17|3377.47|3385.01|3376.31|32
1630429970000|2021-08-31 17:12:50|3385.3|3376.6|3386.79|3378.09|3386.97|3378.27|3385.3|3376.6|34
1630429980000|2021-08-31 17:13:00|3386.7|3378|3385.97|3377.27|3386.7|3378|3385.12|3376.42|28
1630429990000|2021-08-31 17:13:10|3385.99|3377.29|3386.33|3377.63|3386.39|3377.69|3385.91|3377.21|9
1630430000000|2021-08-31 17:13:20|3386.55|3377.85|3386.62|3377.92|3386.78|3378.08|3386.55|3377.85|11
1630430010000|2021-08-31 17:13:30|3386.64|3377.94|3387.41|3378.71|3387.78|3379.08|3386.61|3377.91|14
1630430020000|2021-08-31 17:13:40|3386.95|3378.25|3386.76|3378.06|3387.87|3379.17|3386.22|3377.52|38
1630430030000|2021-08-31 17:13:50|3386.71|3378.01|3386.5|3377.8|3386.86|3378.16|3385.37|3376.67|34
1630430040000|2021-08-31 17:14:00|3386.46|3377.76|3386.97|3378.27|3387.18|3378.48|3386.39|3377.69|33
1630430050000|2021-08-31 17:14:10|3386.98|3378.28|3387.31|3378.61|3387.49|3378.79|3386.68|3377.98|27
1630430060000|2021-08-31 17:14:20|3387.15|3378.45|3386.72|3378.02|3387.34|3378.64|3386.71|3378.01|18
1630430070000|2021-08-31 17:14:30|3386.43|3377.73|3385.89|3377.19|3386.43|3377.73|3385.86|3377.16|30
1630430080000|2021-08-31 17:14:40|3385.91|3377.21|3383.42|3374.72|3385.91|3377.21|3383.42|3374.72|26
1630430090000|2021-08-31 17:14:50|3383.39|3374.69|3382.92|3374.22|3383.39|3374.69|3382.7|3374|33
1630430100000|2021-08-31 17:15:00|3382.84|3374.14|3384.67|3375.97|3384.9|3376.2|3382.63|3373.93|34
1630430110000|2021-08-31 17:15:10|3384.59|3375.89|3385.91|3377.21|3386.05|3377.35|3384.5|3375.8|32
1630430120000|2021-08-31 17:15:20|3386.06|3377.36|3385.51|3376.81|3386.25|3377.55|3384.82|3376.12|36
1630430130000|2021-08-31 17:15:30|3385.53|3376.83|3384.54|3375.84|3385.87|3377.17|3384.46|3375.76|31
1630430140000|2021-08-31 17:15:40|3385.03|3376.33|3386.01|3377.31|3386.38|3377.68|3384.25|3375.55|38
1630430150000|2021-08-31 17:15:50|3386.35|3377.65|3390.35|3381.65|3390.35|3381.65|3385.16|3376.46|39
1630430160000|2021-08-31 17:16:00|3390.22|3381.52|3390.62|3381.92|3390.84|3382.14|3388.61|3379.91|37
1630430170000|2021-08-31 17:16:10|3390.61|3381.91|3390.57|3381.87|3390.77|3382.07|3389.66|3380.96|36
1630430180000|2021-08-31 17:16:20|3390.58|3381.88|3389.83|3381.13|3390.84|3382.14|3389.67|3380.97|32
1630430190000|2021-08-31 17:16:30|3389.36|3380.66|3390.4|3381.7|3390.54|3381.84|3388.92|3380.22|40
1630430200000|2021-08-31 17:16:40|3390.42|3381.72|3390.7|3382|3391.09|3382.39|3389.58|3380.88|35
1630430210000|2021-08-31 17:16:50|3390.63|3381.93|3389.64|3380.94|3391.03|3382.33|3389.61|3380.91|35
1630430220000|2021-08-31 17:17:00|3389.63|3380.93|3388.56|3379.86|3389.74|3381.04|3388.45|3379.75|36
1630430230000|2021-08-31 17:17:10|3388.58|3379.88|3388.78|3380.08|3388.81|3380.11|3388.58|3379.88|23
1630430240000|2021-08-31 17:17:20|3388.79|3380.09|3390.32|3381.62|3390.38|3381.68|3388.79|3380.09|21
1630430250000|2021-08-31 17:17:30|3390.28|3381.58|3389.95|3381.25|3390.52|3381.82|3389.41|3380.71|31
1630430260000|2021-08-31 17:17:40|3390.02|3381.32|3389.98|3381.28|3390.5|3381.8|3389.81|3381.11|14
1630430270000|2021-08-31 17:17:50|3389.99|3381.29|3391.16|3382.46|3391.16|3382.46|3389.99|3381.29|20
1630430280000|2021-08-31 17:18:00|3391.47|3382.77|3392.11|3383.41|3392.25|3383.55|3391.47|3382.77|19
1630430290000|2021-08-31 17:18:10|3392.21|3383.51|3393.22|3384.52|3393.34|3384.64|3392.21|3383.51|34
1630430300000|2021-08-31 17:18:20|3392.79|3384.09|3392.06|3383.36|3393.22|3384.52|3392.06|3383.36|38
1630430310000|2021-08-31 17:18:30|3392.07|3383.37|3392.05|3383.35|3392.15|3383.45|3391.49|3382.79|27
1630430320000|2021-08-31 17:18:40|3392.07|3383.37|3391.97|3383.27|3392.8|3384.1|3391.92|3383.22|19
1630430330000|2021-08-31 17:18:50|3391.88|3383.18|3392.85|3384.15|3392.85|3384.15|3391.49|3382.79|27
1630430340000|2021-08-31 17:19:00|3392.87|3384.17|3392.16|3383.46|3393.2|3384.5|3392|3383.3|29
1630430350000|2021-08-31 17:19:10|3392.11|3383.41|3392.79|3384.09|3392.94|3384.24|3392.11|3383.41|8
1630430360000|2021-08-31 17:19:20|3391.94|3383.24|3391.59|3382.89|3392.19|3383.49|3390.64|3381.94|31
1630430370000|2021-08-31 17:19:30|3391.66|3382.96|3391.19|3382.49|3392.42|3383.72|3391.19|3382.49|29
1630430380000|2021-08-31 17:19:40|3391.18|3382.48|3391.48|3382.78|3391.48|3382.78|3391.18|3382.48|23
1630430390000|2021-08-31 17:19:50|3391.43|3382.73|3391.49|3382.79|3391.66|3382.96|3391.36|3382.66|34
1630430400000|2021-08-31 17:20:00|3391.46|3382.76|3391.74|3383.04|3392.11|3383.41|3391.3|3382.6|30
1630430410000|2021-08-31 17:20:10|3391.94|3383.24|3391.49|3382.79|3392.12|3383.42|3391.49|3382.79|8
1630430420000|2021-08-31 17:20:20|3391.6|3382.9|3391.36|3382.66|3391.87|3383.17|3390.81|3382.11|28
1630430430000|2021-08-31 17:20:30|3391.37|3382.67|3391.49|3382.79|3391.92|3383.22|3391.21|3382.51|26
1630430440000|2021-08-31 17:20:40|3391.5|3382.8|3391.32|3382.62|3391.5|3382.8|3390.12|3381.42|37
1630430450000|2021-08-31 17:20:50|3391.28|3382.58|3390.93|3382.23|3391.37|3382.67|3390.93|3382.23|34
1630430460000|2021-08-31 17:21:00|3390.91|3382.21|3391.34|3382.64|3391.34|3382.64|3390.52|3381.82|35
1630430470000|2021-08-31 17:21:10|3391.35|3382.65|3391.71|3383.01|3391.71|3383.01|3391.33|3382.63|28
1630430480000|2021-08-31 17:21:20|3391.99|3383.29|3392.19|3383.49|3392.36|3383.66|3391.95|3383.25|33
1630430490000|2021-08-31 17:21:30|3392.14|3383.44|3392.02|3383.32|3392.24|3383.54|3392.02|3383.32|31
1630430500000|2021-08-31 17:21:40|3392|3383.3|3392.03|3383.33|3392.03|3383.33|3391.75|3383.05|23
1630430510000|2021-08-31 17:21:50|3392.02|3383.32|3391.59|3382.89|3392.02|3383.32|3391.59|3382.89|20
1630430520000|2021-08-31 17:22:00|3391.7|3383|3391.84|3383.14|3391.91|3383.21|3391.61|3382.91|18
1630430530000|2021-08-31 17:22:10|3391.72|3383.02|3391.83|3383.13|3391.84|3383.14|3391.68|3382.98|26
1630430540000|2021-08-31 17:22:20|3391.78|3383.08|3390.9|3382.2|3391.8|3383.1|3390.88|3382.18|22
1630430550000|2021-08-31 17:22:30|3390.89|3382.19|3390.35|3381.65|3390.89|3382.19|3390.33|3381.63|16
1630430560000|2021-08-31 17:22:40|3390.36|3381.66|3391.08|3382.38|3391.16|3382.46|3390.18|3381.48|26
1630430570000|2021-08-31 17:22:50|3391.02|3382.32|3389.92|3381.22|3391.34|3382.64|3389.89|3381.19|33
1630430580000|2021-08-31 17:23:00|3389.91|3381.21|3390.12|3381.42|3390.25|3381.55|3389.91|3381.21|23
1630430590000|2021-08-31 17:23:10|3390.13|3381.43|3389.87|3381.17|3390.13|3381.43|3389.87|3381.17|6
1630430600000|2021-08-31 17:23:20|3389.77|3381.07|3389.03|3380.33|3390.03|3381.33|3389.03|3380.33|29
1630430610000|2021-08-31 17:23:30|3388.92|3380.22|3388.07|3379.37|3388.92|3380.22|3388.07|3379.37|29
1630430620000|2021-08-31 17:23:40|3388.09|3379.39|3388.07|3379.37|3388.32|3379.62|3388.06|3379.36|26
1630430630000|2021-08-31 17:23:50|3387.97|3379.27|3386.41|3377.71|3388.07|3379.37|3386.29|3377.59|36
1630430640000|2021-08-31 17:24:00|3386.44|3377.74|3386.46|3377.76|3386.67|3377.97|3386.3|3377.6|32
1630430650000|2021-08-31 17:24:10|3386.43|3377.73|3385.9|3377.2|3386.6|3377.9|3385.56|3376.86|36
1630430660000|2021-08-31 17:24:20|3385.89|3377.19|3386.23|3377.53|3386.43|3377.73|3385.8|3377.1|33
1630430670000|2021-08-31 17:24:30|3386.25|3377.55|3385.77|3377.07|3386.25|3377.55|3385.77|3377.07|15
1630430680000|2021-08-31 17:24:40|3385.49|3376.79|3384.17|3375.47|3385.54|3376.84|3384.17|3375.47|30
1630430690000|2021-08-31 17:24:50|3384.14|3375.44|3383.97|3375.27|3384.14|3375.44|3383.97|3375.27|23
1630430700000|2021-08-31 17:25:00|3383.99|3375.29|3385.9|3377.2|3386.02|3377.32|3383.97|3375.27|32
1630430710000|2021-08-31 17:25:10|3385.93|3377.23|3387.27|3378.57|3387.27|3378.57|3385.93|3377.23|27
1630430720000|2021-08-31 17:25:20|3387.21|3378.51|3387.64|3378.94|3387.64|3378.94|3387|3378.3|25
1630430730000|2021-08-31 17:25:30|3387.55|3378.85|3387.3|3378.6|3387.8|3379.1|3387.27|3378.57|32
1630430740000|2021-08-31 17:25:40|3387.31|3378.61|3385.48|3376.78|3387.31|3378.61|3385.48|3376.78|35
1630430750000|2021-08-31 17:25:50|3385.4|3376.7|3385.54|3376.84|3385.64|3376.94|3385.33|3376.63|37
1630430760000|2021-08-31 17:26:00|3385.56|3376.86|3386.59|3377.89|3387.19|3378.49|3385.4|3376.7|35
1630430770000|2021-08-31 17:26:10|3387.03|3378.33|3388.59|3379.89|3389.12|3380.42|3387.03|3378.33|32
1630430780000|2021-08-31 17:26:20|3388.58|3379.88|3389.32|3380.62|3389.69|3380.99|3388.31|3379.61|25
1630430790000|2021-08-31 17:26:30|3389.3|3380.6|3389.99|3381.29|3390.01|3381.31|3389.16|3380.46|31
1630430800000|2021-08-31 17:26:40|3389.9|3381.2|3389.46|3380.76|3389.9|3381.2|3389.45|3380.75|25
1630430810000|2021-08-31 17:26:50|3389.34|3380.64|3389.41|3380.71|3390.24|3381.54|3389.3|3380.6|30
1630430820000|2021-08-31 17:27:00|3389.3|3380.6|3390.1|3381.4|3390.1|3381.4|3389.3|3380.6|20
1630430830000|2021-08-31 17:27:10|3390.22|3381.52|3390.6|3381.9|3390.83|3382.13|3390.22|3381.52|21
1630430840000|2021-08-31 17:27:20|3390.55|3381.85|3390.14|3381.44|3390.67|3381.97|3389.94|3381.24|30
1630430850000|2021-08-31 17:27:30|3390.08|3381.38|3389.25|3380.55|3390.08|3381.38|3389.25|3380.55|22
1630430860000|2021-08-31 17:27:40|3389.28|3380.58|3389.59|3380.89|3390.35|3381.65|3389.28|3380.58|29
1630430870000|2021-08-31 17:27:50|3389.6|3380.9|3390.06|3381.36|3390.06|3381.36|3389.55|3380.85|24
1630430880000|2021-08-31 17:28:00|3390.08|3381.38|3390.07|3381.37|3390.14|3381.44|3389.93|3381.23|25
1630430890000|2021-08-31 17:28:10|3390.08|3381.38|3390.05|3381.35|3390.12|3381.42|3390.03|3381.33|16
1630430900000|2021-08-31 17:28:20|3390|3381.3|3389.56|3380.86|3390.02|3381.32|3389.45|3380.75|40
1630430910000|2021-08-31 17:28:30|3389.57|3380.87|3390.06|3381.36|3390.06|3381.36|3389.11|3380.41|28
1630430920000|2021-08-31 17:28:40|3390.03|3381.33|3389.44|3380.74|3390.25|3381.55|3389.44|3380.74|23
1630430930000|2021-08-31 17:28:50|3389.43|3380.73|3388.84|3380.14|3389.43|3380.73|3388.37|3379.67|17
1630430940000|2021-08-31 17:29:00|3388.78|3380.08|3389.59|3380.89|3389.77|3381.07|3388.73|3380.03|36
1630430950000|2021-08-31 17:29:10|3389.57|3380.87|3389.61|3380.91|3389.67|3380.97|3389.5|3380.8|20
1630430960000|2021-08-31 17:29:20|3389.56|3380.86|3388.62|3379.92|3389.56|3380.86|3388.62|3379.92|19
1630430970000|2021-08-31 17:29:30|3388.37|3379.67|3388|3379.3|3388.37|3379.67|3387.54|3378.84|30
1630430980000|2021-08-31 17:29:40|3388.04|3379.34|3387.02|3378.32|3388.12|3379.42|3386.94|3378.24|36
1630430990000|2021-08-31 17:29:50|3387|3378.3|3387.8|3379.1|3388.44|3379.74|3387|3378.3|37
1630431000000|2021-08-31 17:30:00|3387.81|3379.11|3389.04|3380.34|3389.05|3380.35|3387.38|3378.68|35
1630431010000|2021-08-31 17:30:10|3389.13|3380.43|3389.28|3380.58|3389.41|3380.71|3389.04|3380.34|17
1630431020000|2021-08-31 17:30:20|3389.27|3380.57|3387.54|3378.84|3389.31|3380.61|3387.53|3378.83|29
1630431030000|2021-08-31 17:30:30|3387.23|3378.53|3386.7|3378|3387.47|3378.77|3386.7|3378|20
1630431040000|2021-08-31 17:30:40|3386.67|3377.97|3385.75|3377.05|3386.67|3377.97|3385.75|3377.05|26
1630431050000|2021-08-31 17:30:50|3385.82|3377.12|3385.4|3376.7|3385.99|3377.29|3385.39|3376.69|29
1630431060000|2021-08-31 17:31:00|3385.39|3376.69|3385.77|3377.07|3386.2|3377.5|3385.39|3376.69|32
1630431070000|2021-08-31 17:31:10|3385.68|3376.98|3384.44|3375.74|3385.68|3376.98|3384.36|3375.66|31
1630431080000|2021-08-31 17:31:20|3384.49|3375.79|3383.83|3375.13|3384.72|3376.02|3383.83|3375.13|31
1630431090000|2021-08-31 17:31:30|3383.77|3375.07|3381.39|3372.69|3383.77|3375.07|3380.84|3372.14|40
1630431100000|2021-08-31 17:31:40|3381.61|3372.91|3381.15|3372.45|3382.5|3373.8|3380.87|3372.17|34
1630431110000|2021-08-31 17:31:50|3381.05|3372.35|3381.98|3373.28|3382.51|3373.81|3381.05|3372.35|38
1630431120000|2021-08-31 17:32:00|3381.88|3373.18|3379.69|3370.99|3381.88|3373.18|3379.69|3370.99|30
1630431130000|2021-08-31 17:32:10|3379.67|3370.97|3379.99|3371.29|3380.38|3371.68|3379.6|3370.9|32
1630431140000|2021-08-31 17:32:20|3379.73|3371.03|3378.61|3369.91|3379.73|3371.03|3378.27|3369.57|35
1630431150000|2021-08-31 17:32:30|3378.65|3369.95|3378.05|3369.35|3378.83|3370.13|3377.92|3369.22|34
1630431160000|2021-08-31 17:32:40|3378.06|3369.36|3378.76|3370.06|3379.39|3370.69|3378.06|3369.36|39
1630431170000|2021-08-31 17:32:50|3378.7|3370|3378.19|3369.49|3378.7|3370|3378.08|3369.38|32
1630431180000|2021-08-31 17:33:00|3378.22|3369.52|3378.72|3370.02|3378.72|3370.02|3377.91|3369.21|27
1630431190000|2021-08-31 17:33:10|3378.73|3370.03|3378.25|3369.55|3378.87|3370.17|3377.86|3369.16|36
1630431200000|2021-08-31 17:33:20|3378.21|3369.51|3375.82|3367.12|3378.24|3369.54|3375.41|3366.71|37
1630431210000|2021-08-31 17:33:30|3375.83|3367.13|3375.45|3366.75|3376.6|3367.9|3375.32|3366.62|34
1630431220000|2021-08-31 17:33:40|3375.43|3366.73|3373.49|3364.79|3375.69|3366.99|3372.85|3364.15|30
1630431230000|2021-08-31 17:33:50|3373.29|3364.59|3372.88|3364.18|3373.44|3364.74|3372.71|3364.01|35
1630431240000|2021-08-31 17:34:00|3372.91|3364.21|3372.71|3364.01|3373.03|3364.33|3372.67|3363.97|30
1630431250000|2021-08-31 17:34:10|3373.04|3364.34|3374.2|3365.5|3374.72|3366.02|3373.04|3364.34|33
1630431260000|2021-08-31 17:34:20|3374.23|3365.53|3373.9|3365.2|3374.52|3365.82|3373.53|3364.83|35
1630431270000|2021-08-31 17:34:30|3373.91|3365.21|3374.5|3365.8|3375.06|3366.36|3373.91|3365.21|37
1630431280000|2021-08-31 17:34:40|3374.47|3365.77|3374.32|3365.62|3374.67|3365.97|3374.3|3365.6|39
1630431290000|2021-08-31 17:34:50|3374.39|3365.69|3372.76|3364.06|3374.51|3365.81|3372.76|3364.06|36
1630431300000|2021-08-31 17:35:00|3372.6|3363.9|3373.82|3365.12|3373.87|3365.17|3372.15|3363.45|39
1630431310000|2021-08-31 17:35:10|3373.85|3365.15|3374.09|3365.39|3374.17|3365.47|3373.42|3364.72|37
1630431320000|2021-08-31 17:35:20|3374.08|3365.38|3374.18|3365.48|3374.35|3365.65|3373.75|3365.05|35
1630431330000|2021-08-31 17:35:30|3374.17|3365.47|3372.75|3364.05|3374.19|3365.49|3372.74|3364.04|36
1630431340000|2021-08-31 17:35:40|3372.71|3364.01|3374.49|3365.79|3374.49|3365.79|3372.38|3363.68|38
1630431350000|2021-08-31 17:35:50|3374.41|3365.71|3377.35|3368.65|3377.35|3368.65|3374.41|3365.71|35
1630431360000|2021-08-31 17:36:00|3377.52|3368.82|3377.44|3368.74|3380|3371.3|3377.23|3368.53|37
1630431370000|2021-08-31 17:36:10|3377.49|3368.79|3376.39|3367.69|3377.51|3368.81|3375.68|3366.98|37
1630431380000|2021-08-31 17:36:20|3376.73|3368.03|3377.55|3368.85|3378.99|3370.29|3376.73|3368.03|37
1630431390000|2021-08-31 17:36:30|3377.54|3368.84|3376.43|3367.73|3377.54|3368.84|3375.81|3367.11|36
1630431400000|2021-08-31 17:36:40|3376.41|3367.71|3377.75|3369.05|3377.82|3369.12|3376.17|3367.47|33
1630431410000|2021-08-31 17:36:50|3377.76|3369.06|3378.12|3369.42|3378.36|3369.66|3377.76|3369.06|33
1630431420000|2021-08-31 17:37:00|3378.19|3369.49|3376.37|3367.67|3378.22|3369.52|3376.37|3367.67|39
1630431430000|2021-08-31 17:37:10|3376.36|3367.66|3375.74|3367.04|3376.64|3367.94|3375.61|3366.91|29
1630431440000|2021-08-31 17:37:20|3375.75|3367.05|3372.82|3364.12|3375.96|3367.26|3372.29|3363.59|37
1630431450000|2021-08-31 17:37:30|3372.81|3364.11|3373.3|3364.6|3374.77|3366.07|3372.81|3364.11|37
1630431460000|2021-08-31 17:37:40|3373.2|3364.5|3373.13|3364.43|3373.61|3364.91|3371.88|3363.18|39
1630431470000|2021-08-31 17:37:50|3373.18|3364.48|3371.89|3363.19|3373.55|3364.85|3371.45|3362.75|38
1630431480000|2021-08-31 17:38:00|3371.94|3363.24|3367.95|3359.25|3372.41|3363.71|3367.62|3358.92|36
1630431490000|2021-08-31 17:38:10|3367.78|3359.08|3368.55|3359.85|3369.02|3360.32|3367.78|3359.08|35
1630431500000|2021-08-31 17:38:20|3368.28|3359.58|3364.62|3355.92|3368.79|3360.09|3364.53|3355.83|37
1630431510000|2021-08-31 17:38:30|3364.9|3356.2|3365.76|3357.06|3366.79|3358.09|3364.9|3356.2|37
1630431520000|2021-08-31 17:38:40|3366.14|3357.44|3365.75|3357.05|3366.53|3357.83|3365.17|3356.47|36
1630431530000|2021-08-31 17:38:50|3365.73|3357.03|3365.51|3356.81|3365.91|3357.21|3365.24|3356.54|32
1630431540000|2021-08-31 17:39:00|3365.54|3356.84|3364.79|3356.09|3366.12|3357.42|3364.41|3355.71|34
1630431550000|2021-08-31 17:39:10|3364.63|3355.93|3362.08|3353.38|3365.33|3356.63|3359.43|3350.73|39
1630431560000|2021-08-31 17:39:20|3362.21|3353.51|3362.13|3353.43|3362.97|3354.27|3361.98|3353.28|40
1630431570000|2021-08-31 17:39:30|3362.04|3353.34|3362.89|3354.19|3362.89|3354.19|3361.87|3353.17|38
1630431580000|2021-08-31 17:39:40|3362.96|3354.26|3361.43|3352.73|3363.04|3354.34|3361.17|3352.47|34
1630431590000|2021-08-31 17:39:50|3361.48|3352.78|3359.28|3350.58|3361.62|3352.92|3359.07|3350.37|37
1630431600000|2021-08-31 17:40:00|3359.56|3350.86|3358.82|3350.12|3359.56|3350.86|3358.72|3350.02|40
1630431610000|2021-08-31 17:40:10|3358.81|3350.11|3359.62|3350.92|3359.83|3351.13|3358.76|3350.06|33
1630431620000|2021-08-31 17:40:20|3359.64|3350.94|3356.98|3348.28|3360.02|3351.32|3356.93|3348.23|38
1630431630000|2021-08-31 17:40:30|3357.22|3348.52|3357.73|3349.03|3358.06|3349.36|3357.03|3348.33|39
1630431640000|2021-08-31 17:40:40|3357.83|3349.13|3357.59|3348.89|3357.83|3349.13|3357.59|3348.89|30
1630431650000|2021-08-31 17:40:50|3357.62|3348.92|3358.12|3349.42|3358.18|3349.48|3357.51|3348.81|34
1630431660000|2021-08-31 17:41:00|3358.03|3349.33|3346.84|3338.14|3358.06|3349.36|3346.84|3338.14|37
1630431670000|2021-08-31 17:41:10|3346.83|3338.13|3355.03|3346.33|3355.03|3346.33|3346.83|3338.13|40
1630431680000|2021-08-31 17:41:20|3354.88|3346.18|3355.64|3346.94|3355.66|3346.96|3354.81|3346.11|36
1630431690000|2021-08-31 17:41:30|3355.65|3346.95|3355.09|3346.39|3356.74|3348.04|3354.77|3346.07|33
1630431700000|2021-08-31 17:41:40|3355.23|3346.53|3360.88|3352.18|3361.55|3352.85|3355.23|3346.53|38
1630431710000|2021-08-31 17:41:50|3360.91|3352.21|3363.25|3354.55|3363.25|3354.55|3360.91|3352.21|38
1630431720000|2021-08-31 17:42:00|3363.44|3354.74|3363.73|3355.03|3363.95|3355.25|3362|3353.3|33
1630431730000|2021-08-31 17:42:10|3363.68|3354.98|3364.31|3355.61|3364.31|3355.61|3362.87|3354.17|36
1630431740000|2021-08-31 17:42:20|3364.36|3355.66|3366.6|3357.9|3367.59|3358.89|3364.36|3355.66|37
1630431750000|2021-08-31 17:42:30|3366.71|3358.01|3365.96|3357.26|3367.23|3358.53|3365.23|3356.53|39
1630431760000|2021-08-31 17:42:40|3365.48|3356.78|3366.52|3357.82|3366.94|3358.24|3365.48|3356.78|37
1630431770000|2021-08-31 17:42:50|3366.48|3357.78|3366.01|3357.31|3366.72|3358.02|3365.71|3357.01|34
1630431780000|2021-08-31 17:43:00|3366.38|3357.68|3366.5|3357.8|3366.51|3357.81|3366.03|3357.33|36
1630431790000|2021-08-31 17:43:10|3366.51|3357.81|3366.76|3358.06|3366.83|3358.13|3366.43|3357.73|34
1630431800000|2021-08-31 17:43:20|3366.79|3358.09|3371.48|3362.78|3371.48|3362.78|3366.42|3357.72|37
1630431810000|2021-08-31 17:43:30|3371.47|3362.77|3370.74|3362.04|3371.47|3362.77|3369.99|3361.29|40
1630431820000|2021-08-31 17:43:40|3370.58|3361.88|3374.17|3365.47|3374.27|3365.57|3370.58|3361.88|39
1630431830000|2021-08-31 17:43:50|3374.37|3365.67|3372.7|3364|3374.52|3365.82|3372.67|3363.97|40
1630431840000|2021-08-31 17:44:00|3372.67|3363.97|3374.41|3365.71|3374.73|3366.03|3370.94|3362.24|39
1630431850000|2021-08-31 17:44:10|3374.4|3365.7|3373.63|3364.93|3375.1|3366.4|3373.63|3364.93|33
1630431860000|2021-08-31 17:44:20|3373.65|3364.95|3373.3|3364.6|3373.65|3364.95|3372.15|3363.45|32
1630431870000|2021-08-31 17:44:30|3373.07|3364.37|3375.5|3366.8|3375.5|3366.8|3372.83|3364.13|33
1630431880000|2021-08-31 17:44:40|3375.49|3366.79|3374.91|3366.21|3375.49|3366.79|3374.67|3365.97|34
1630431890000|2021-08-31 17:44:50|3374.88|3366.18|3373.89|3365.19|3374.89|3366.19|3373.33|3364.63|36
1630431900000|2021-08-31 17:45:00|3373.82|3365.12|3375.23|3366.53|3375.62|3366.92|3373.82|3365.12|31
1630431910000|2021-08-31 17:45:10|3375.38|3366.68|3375.68|3366.98|3375.68|3366.98|3374.83|3366.13|36
1630431920000|2021-08-31 17:45:20|3375.81|3367.11|3378.26|3369.56|3378.26|3369.56|3375.37|3366.67|36
1630431930000|2021-08-31 17:45:30|3378.28|3369.58|3379.79|3371.09|3380|3371.3|3377.88|3369.18|39
1630431940000|2021-08-31 17:45:40|3379.6|3370.9|3379.74|3371.04|3379.74|3371.04|3378.55|3369.85|37
1630431950000|2021-08-31 17:45:50|3379.67|3370.97|3379.19|3370.49|3380.08|3371.38|3379.17|3370.47|35
1630431960000|2021-08-31 17:46:00|3379.21|3370.51|3379.89|3371.19|3380.32|3371.62|3379.09|3370.39|40
1630431970000|2021-08-31 17:46:10|3379.91|3371.21|3377.58|3368.88|3380.12|3371.42|3377.58|3368.88|36
1630431980000|2021-08-31 17:46:20|3377.52|3368.82|3376.99|3368.29|3378.15|3369.45|3376.9|3368.2|38
1630431990000|2021-08-31 17:46:30|3377.1|3368.4|3373.68|3364.98|3377.1|3368.4|3373.68|3364.98|37
1630432000000|2021-08-31 17:46:40|3373.83|3365.13|3371.93|3363.23|3374.06|3365.36|3371.93|3363.23|37
1630432010000|2021-08-31 17:46:50|3371.65|3362.95|3370.73|3362.03|3371.65|3362.95|3370.56|3361.86|33
1630432020000|2021-08-31 17:47:00|3370.7|3362|3371|3362.3|3371.36|3362.66|3370.36|3361.66|36
1630432030000|2021-08-31 17:47:10|3370.98|3362.28|3370.26|3361.56|3371.12|3362.42|3370.24|3361.54|33
1630432040000|2021-08-31 17:47:20|3370.11|3361.41|3369.28|3360.58|3370.11|3361.41|3369.15|3360.45|30
1630432050000|2021-08-31 17:47:30|3369.26|3360.56|3368.73|3360.03|3369.4|3360.7|3368.52|3359.82|34
1630432060000|2021-08-31 17:47:40|3368.8|3360.1|3368.15|3359.45|3368.82|3360.12|3367.77|3359.07|32
1630432070000|2021-08-31 17:47:50|3368.03|3359.33|3366.36|3357.66|3368.06|3359.36|3366.15|3357.45|35
1630432080000|2021-08-31 17:48:00|3366.39|3357.69|3366.43|3357.73|3366.83|3358.13|3366.1|3357.4|36
1630432090000|2021-08-31 17:48:10|3366.42|3357.72|3367.43|3358.73|3367.43|3358.73|3365.7|3357|33
1630432100000|2021-08-31 17:48:20|3367.34|3358.64|3368.49|3359.79|3369.36|3360.66|3367.34|3358.64|31
1630432110000|2021-08-31 17:48:30|3368.44|3359.74|3372.64|3363.94|3372.64|3363.94|3368.44|3359.74|34
1630432120000|2021-08-31 17:48:40|3372.66|3363.96|3371.39|3362.69|3372.85|3364.15|3371.39|3362.69|29
1630432130000|2021-08-31 17:48:50|3371.09|3362.39|3371.97|3363.27|3372.6|3363.9|3370.41|3361.71|28
1630432140000|2021-08-31 17:49:00|3371.87|3363.17|3368.67|3359.97|3372.11|3363.41|3368.38|3359.68|28
1630432150000|2021-08-31 17:49:10|3368.68|3359.98|3369.32|3360.62|3369.59|3360.89|3368.09|3359.39|39
1630432160000|2021-08-31 17:49:20|3369.23|3360.53|3369.7|3361|3370.25|3361.55|3369.01|3360.31|38
1630432170000|2021-08-31 17:49:30|3369.63|3360.93|3368.86|3360.16|3369.63|3360.93|3368.81|3360.11|33
1630432180000|2021-08-31 17:49:40|3368.82|3360.12|3369.11|3360.41|3369.31|3360.61|3368.82|3360.12|29
1630432190000|2021-08-31 17:49:50|3369.15|3360.45|3367.14|3358.44|3369.22|3360.52|3367.14|3358.44|29
1630432200000|2021-08-31 17:50:00|3367.06|3358.36|3367.17|3358.47|3367.49|3358.79|3366.85|3358.15|35
1630432210000|2021-08-31 17:50:10|3367.23|3358.53|3367.8|3359.1|3367.83|3359.13|3367.12|3358.42|30
1630432220000|2021-08-31 17:50:20|3367.82|3359.12|3366.72|3358.02|3367.84|3359.14|3366.65|3357.95|29
1630432230000|2021-08-31 17:50:30|3366.68|3357.98|3366.9|3358.2|3367|3358.3|3366.53|3357.83|31
1630432240000|2021-08-31 17:50:40|3366.91|3358.21|3365.78|3357.08|3366.94|3358.24|3365.59|3356.89|33
1630432250000|2021-08-31 17:50:50|3365.79|3357.09|3365.25|3356.55|3366.3|3357.6|3365.11|3356.41|38
1630432260000|2021-08-31 17:51:00|3365.28|3356.58|3365.56|3356.86|3366.16|3357.46|3365.25|3356.55|36
1630432270000|2021-08-31 17:51:10|3365.52|3356.82|3364.85|3356.15|3365.66|3356.96|3364.84|3356.14|37
1630432280000|2021-08-31 17:51:20|3364.87|3356.17|3363.97|3355.27|3365.22|3356.52|3363.97|3355.27|24
1630432290000|2021-08-31 17:51:30|3363.96|3355.26|3363.63|3354.93|3363.96|3355.26|3363.62|3354.92|23
1630432300000|2021-08-31 17:51:40|3363.62|3354.92|3363.96|3355.26|3364.32|3355.62|3363.4|3354.7|30
1630432310000|2021-08-31 17:51:50|3363.88|3355.18|3362.3|3353.6|3364.4|3355.7|3362.3|3353.6|35
1630432320000|2021-08-31 17:52:00|3362.37|3353.67|3362.19|3353.49|3362.37|3353.67|3362.19|3353.49|18
1630432330000|2021-08-31 17:52:10|3362.25|3353.55|3362.32|3353.62|3362.32|3353.62|3361.28|3352.58|32
1630432340000|2021-08-31 17:52:20|3362.26|3353.56|3363.19|3354.49|3363.21|3354.51|3362.1|3353.4|33
1630432350000|2021-08-31 17:52:30|3362.98|3354.28|3365.35|3356.65|3366.04|3357.34|3362.98|3354.28|38
1630432360000|2021-08-31 17:52:40|3365.7|3357|3366.22|3357.52|3366.39|3357.69|3365.3|3356.6|36
1630432370000|2021-08-31 17:52:50|3365.9|3357.2|3366.31|3357.61|3366.71|3358.01|3365.89|3357.19|29
1630432380000|2021-08-31 17:53:00|3366.33|3357.63|3368.93|3360.23|3368.93|3360.23|3366.33|3357.63|36
1630432390000|2021-08-31 17:53:10|3369.1|3360.4|3369.78|3361.08|3369.95|3361.25|3368.88|3360.18|32
1630432400000|2021-08-31 17:53:20|3369.87|3361.17|3369.19|3360.49|3370.04|3361.34|3368.91|3360.21|30
1630432410000|2021-08-31 17:53:30|3369.32|3360.62|3367.19|3358.49|3369.32|3360.62|3367.19|3358.49|31
1630432420000|2021-08-31 17:53:40|3367.11|3358.41|3367.51|3358.81|3368.25|3359.55|3367.04|3358.34|30
1630432430000|2021-08-31 17:53:50|3367.49|3358.79|3369.28|3360.58|3369.42|3360.72|3367.49|3358.79|35
1630432440000|2021-08-31 17:54:00|3369.36|3360.66|3370.5|3361.8|3370.8|3362.1|3368.88|3360.18|38
1630432450000|2021-08-31 17:54:10|3370.6|3361.9|3370.87|3362.17|3370.93|3362.23|3370.47|3361.77|37
1630432460000|2021-08-31 17:54:20|3370.88|3362.18|3368.92|3360.22|3370.95|3362.25|3368.85|3360.15|37
1630432470000|2021-08-31 17:54:30|3368.65|3359.95|3368.29|3359.59|3369.31|3360.61|3368.15|3359.45|37
1630432480000|2021-08-31 17:54:40|3368.31|3359.61|3368.31|3359.61|3368.43|3359.73|3368.08|3359.38|36
1630432490000|2021-08-31 17:54:50|3368.47|3359.77|3367.63|3358.93|3369.61|3360.91|3367.63|3358.93|37
1630432500000|2021-08-31 17:55:00|3367.52|3358.82|3370.72|3362.02|3370.97|3362.27|3367.34|3358.64|38
1630432510000|2021-08-31 17:55:10|3370.79|3362.09|3373.41|3364.71|3373.41|3364.71|3370.76|3362.06|38
1630432520000|2021-08-31 17:55:20|3373.42|3364.72|3375.37|3366.67|3375.94|3367.24|3373.42|3364.72|34
1630432530000|2021-08-31 17:55:30|3375.25|3366.55|3374.58|3365.88|3375.65|3366.95|3374.35|3365.65|37
1630432540000|2021-08-31 17:55:40|3374.63|3365.93|3375.11|3366.41|3375.16|3366.46|3374.59|3365.89|36
1630432550000|2021-08-31 17:55:50|3375.1|3366.4|3374.39|3365.69|3375.15|3366.45|3373.74|3365.04|37
1630432560000|2021-08-31 17:56:00|3374.26|3365.56|3373.76|3365.06|3374.29|3365.59|3373.55|3364.85|35
1630432570000|2021-08-31 17:56:10|3373.8|3365.1|3374.6|3365.9|3374.69|3365.99|3373.68|3364.98|32
1630432580000|2021-08-31 17:56:20|3374.7|3366|3375.1|3366.4|3375.29|3366.59|3373.56|3364.86|34
1630432590000|2021-08-31 17:56:30|3375.11|3366.41|3374.98|3366.28|3375.19|3366.49|3374.52|3365.82|31
1630432600000|2021-08-31 17:56:40|3375.06|3366.36|3374.6|3365.9|3375.43|3366.73|3374.55|3365.85|31
1630432610000|2021-08-31 17:56:50|3374.77|3366.07|3375.16|3366.46|3375.24|3366.54|3374.44|3365.74|23
1630432620000|2021-08-31 17:57:00|3375.1|3366.4|3375.72|3367.02|3376.16|3367.46|3375.1|3366.4|33
1630432630000|2021-08-31 17:57:10|3375.87|3367.17|3374.21|3365.51|3375.88|3367.18|3374.21|3365.51|35
1630432640000|2021-08-31 17:57:20|3374.08|3365.38|3372.19|3363.49|3374.4|3365.7|3372.07|3363.37|34
1630432650000|2021-08-31 17:57:30|3372.34|3363.64|3371.08|3362.38|3372.42|3363.72|3371.08|3362.38|33
1630432660000|2021-08-31 17:57:40|3371.15|3362.45|3372.09|3363.39|3372.22|3363.52|3371.15|3362.45|37
1630432670000|2021-08-31 17:57:50|3372.06|3363.36|3370.61|3361.91|3372.2|3363.5|3370.37|3361.67|32
1630432680000|2021-08-31 17:58:00|3370.54|3361.84|3370.8|3362.1|3370.96|3362.26|3370.32|3361.62|23
1630432690000|2021-08-31 17:58:10|3370.89|3362.19|3371.7|3363|3371.7|3363|3370.63|3361.93|33
1630432700000|2021-08-31 17:58:20|3371.76|3363.06|3372.59|3363.89|3372.74|3364.04|3371.69|3362.99|24
1630432710000|2021-08-31 17:58:30|3372.58|3363.88|3373.67|3364.97|3373.67|3364.97|3372.37|3363.67|32
1630432720000|2021-08-31 17:58:40|3373.66|3364.96|3374.43|3365.73|3374.47|3365.77|3373.6|3364.9|24
1630432730000|2021-08-31 17:58:50|3374.09|3365.39|3374|3365.3|3374.46|3365.76|3373.02|3364.32|37
1630432740000|2021-08-31 17:59:00|3374.01|3365.31|3373.92|3365.22|3374.14|3365.44|3373.78|3365.08|31
1630432750000|2021-08-31 17:59:10|3373.91|3365.21|3372.1|3363.4|3373.92|3365.22|3371.95|3363.25|24
1630432760000|2021-08-31 17:59:20|3371.95|3363.25|3371.33|3362.63|3371.95|3363.25|3370.99|3362.29|38
1630432770000|2021-08-31 17:59:30|3371.39|3362.69|3370.24|3361.54|3371.46|3362.76|3370.22|3361.52|29
1630432780000|2021-08-31 17:59:40|3370.23|3361.53|3371.13|3362.43|3371.46|3362.76|3370.23|3361.53|32
1630432790000|2021-08-31 17:59:50|3371.15|3362.45|3370.8|3362.1|3371.27|3362.57|3370.8|3362.1|33
1630432800000|2021-08-31 18:00:00|3370.42|3361.72|3368.33|3359.63|3370.43|3361.73|3368.33|3359.63|28
1630432810000|2021-08-31 18:00:10|3367.79|3359.09|3368.39|3359.69|3368.42|3359.72|3367.62|3358.92|37
1630432820000|2021-08-31 18:00:20|3368.48|3359.78|3370.29|3361.59|3370.98|3362.28|3368.44|3359.74|38
1630432830000|2021-08-31 18:00:30|3370.52|3361.82|3372.12|3363.42|3372.12|3363.42|3370.18|3361.48|36
1630432840000|2021-08-31 18:00:40|3371.89|3363.19|3376.67|3367.97|3376.67|3367.97|3371.89|3363.19|37
1630432850000|2021-08-31 18:00:50|3377.08|3368.38|3377.45|3368.75|3378.68|3369.98|3376.87|3368.17|36
1630432860000|2021-08-31 18:01:00|3377.55|3368.85|3377.03|3368.33|3378.22|3369.52|3376.96|3368.26|38
1630432870000|2021-08-31 18:01:10|3376.98|3368.28|3376.84|3368.14|3377.01|3368.31|3375.63|3366.93|38
1630432880000|2021-08-31 18:01:20|3376.9|3368.2|3377.6|3368.9|3377.6|3368.9|3376.78|3368.08|31
1630432890000|2021-08-31 18:01:30|3377.66|3368.96|3377.68|3368.98|3377.75|3369.05|3377.57|3368.87|28
1630432900000|2021-08-31 18:01:40|3377.71|3369.01|3377.25|3368.55|3377.76|3369.06|3377.04|3368.34|33
1630432910000|2021-08-31 18:01:50|3377.3|3368.6|3378.71|3370.01|3378.8|3370.1|3376.97|3368.27|37
1630432920000|2021-08-31 18:02:00|3378.95|3370.25|3381.64|3372.94|3381.64|3372.94|3378.95|3370.25|33
1630432930000|2021-08-31 18:02:10|3381.63|3372.93|3382.65|3373.95|3382.65|3373.95|3381.61|3372.91|30
1630432940000|2021-08-31 18:02:20|3382.18|3373.48|3382.06|3373.36|3382.85|3374.15|3382.05|3373.35|37
1630432950000|2021-08-31 18:02:30|3382.12|3373.42|3379.95|3371.25|3382.6|3373.9|3379.95|3371.25|36
1630432960000|2021-08-31 18:02:40|3380.01|3371.31|3381.19|3372.49|3381.34|3372.64|3379.7|3371|32
1630432970000|2021-08-31 18:02:50|3381.2|3372.5|3381.02|3372.32|3381.82|3373.12|3380.95|3372.25|31
1630432980000|2021-08-31 18:03:00|3381.07|3372.37|3380.71|3372.01|3381.4|3372.7|3380.52|3371.82|33
1630432990000|2021-08-31 18:03:10|3380.73|3372.03|3380.97|3372.27|3380.97|3372.27|3380.32|3371.62|33
1630433000000|2021-08-31 18:03:20|3380.87|3372.17|3380.34|3371.64|3381.01|3372.31|3380.2|3371.5|24
1630433010000|2021-08-31 18:03:30|3380.12|3371.42|3379.87|3371.17|3380.21|3371.51|3379.87|3371.17|17
1630433020000|2021-08-31 18:03:40|3379.86|3371.16|3379.23|3370.53|3379.96|3371.26|3378.71|3370.01|25
1630433030000|2021-08-31 18:03:50|3379.12|3370.42|3379.95|3371.25|3379.97|3371.27|3379.12|3370.42|32
1630433040000|2021-08-31 18:04:00|3379.96|3371.26|3379.54|3370.84|3379.97|3371.27|3378.73|3370.03|27
1630433050000|2021-08-31 18:04:10|3379.53|3370.83|3379.24|3370.54|3379.56|3370.86|3378.72|3370.02|19
1630433060000|2021-08-31 18:04:20|3379.56|3370.86|3380.04|3371.34|3380.15|3371.45|3379.56|3370.86|16
1630433070000|2021-08-31 18:04:30|3380.1|3371.4|3379.88|3371.18|3380.1|3371.4|3379.81|3371.11|20
1630433080000|2021-08-31 18:04:40|3379.84|3371.14|3379.29|3370.59|3379.98|3371.28|3379.29|3370.59|19
1630433090000|2021-08-31 18:04:50|3379.44|3370.74|3378.84|3370.14|3379.44|3370.74|3378.22|3369.52|38
1630433100000|2021-08-31 18:05:00|3378.73|3370.03|3378.63|3369.93|3379.39|3370.69|3378.6|3369.9|35
1630433110000|2021-08-31 18:05:10|3378.62|3369.92|3377.12|3368.42|3378.62|3369.92|3377.12|3368.42|36
1630433120000|2021-08-31 18:05:20|3377.15|3368.45|3377.36|3368.66|3377.86|3369.16|3376.95|3368.25|39
1630433130000|2021-08-31 18:05:30|3376.99|3368.29|3376.92|3368.22|3377.6|3368.9|3376.92|3368.22|36
1630433140000|2021-08-31 18:05:40|3377.1|3368.4|3377.13|3368.43|3377.44|3368.74|3376.76|3368.06|34
1630433150000|2021-08-31 18:05:50|3377.09|3368.39|3376.93|3368.23|3377.12|3368.42|3376.91|3368.21|25
1630433160000|2021-08-31 18:06:00|3377.23|3368.53|3378.15|3369.45|3379.68|3370.98|3377.23|3368.53|38
1630433170000|2021-08-31 18:06:10|3377.6|3368.9|3374.68|3365.98|3377.6|3368.9|3374.68|3365.98|40
1630433180000|2021-08-31 18:06:20|3374.67|3365.97|3373.67|3364.97|3374.67|3365.97|3373.14|3364.44|31
1630433190000|2021-08-31 18:06:30|3373.75|3365.05|3374.15|3365.45|3374.45|3365.75|3373.7|3365|33
1630433200000|2021-08-31 18:06:40|3374.19|3365.49|3374.83|3366.13|3374.85|3366.15|3373.89|3365.19|31
1630433210000|2021-08-31 18:06:50|3374.85|3366.15|3374.36|3365.66|3375.77|3367.07|3374.29|3365.59|29
1630433220000|2021-08-31 18:07:00|3374.28|3365.58|3374.55|3365.85|3374.63|3365.93|3373.84|3365.14|34
1630433230000|2021-08-31 18:07:10|3374.56|3365.86|3375.98|3367.28|3376.11|3367.41|3374.48|3365.78|29
1630433240000|2021-08-31 18:07:20|3376.03|3367.33|3376.07|3367.37|3376.4|3367.7|3375.48|3366.78|31
1630433250000|2021-08-31 18:07:30|3376.05|3367.35|3376.18|3367.48|3376.37|3367.67|3375.78|3367.08|36
1630433260000|2021-08-31 18:07:40|3375.78|3367.08|3375.95|3367.25|3375.95|3367.25|3375.25|3366.55|9
1630433270000|2021-08-31 18:07:50|3375.88|3367.18|3376|3367.3|3376.08|3367.38|3375.88|3367.18|6
1630433280000|2021-08-31 18:08:00|3376.08|3367.38|3375.28|3366.58|3376.08|3367.38|3375|3366.3|11
1630433290000|2021-08-31 18:08:10|3375.27|3366.57|3375.05|3366.35|3375.27|3366.57|3374.4|3365.7|30
1630433300000|2021-08-31 18:08:20|3375.03|3366.33|3375.11|3366.41|3375.52|3366.82|3374.95|3366.25|28
1630433310000|2021-08-31 18:08:30|3375.09|3366.39|3374.49|3365.79|3375.14|3366.44|3374.49|3365.79|29
1630433320000|2021-08-31 18:08:40|3374.26|3365.56|3373.41|3364.71|3374.39|3365.69|3373.41|3364.71|32
1630433330000|2021-08-31 18:08:50|3373.18|3364.48|3374.19|3365.49|3374.19|3365.49|3373.18|3364.48|22
1630433340000|2021-08-31 18:09:00|3374.28|3365.58|3375.11|3366.41|3375.18|3366.48|3373.79|3365.09|23
1630433350000|2021-08-31 18:09:10|3375.07|3366.37|3376.34|3367.64|3376.34|3367.64|3375.01|3366.31|16
1630433360000|2021-08-31 18:09:20|3376.35|3367.65|3376.62|3367.92|3376.65|3367.95|3376.17|3367.47|25
1630433370000|2021-08-31 18:09:30|3376.6|3367.9|3377.07|3368.37|3377.07|3368.37|3376.6|3367.9|11
1630433380000|2021-08-31 18:09:40|3376.96|3368.26|3377.1|3368.4|3377.68|3368.98|3376.85|3368.15|19
1630433390000|2021-08-31 18:09:50|3376.84|3368.14|3377.83|3369.13|3378.51|3369.81|3376.84|3368.14|30
1630433400000|2021-08-31 18:10:00|3377.67|3368.97|3376.33|3367.63|3378.28|3369.58|3375.79|3367.09|37
1630433410000|2021-08-31 18:10:10|3376.32|3367.62|3376.42|3367.72|3376.67|3367.97|3376.12|3367.42|33
1630433420000|2021-08-31 18:10:20|3376.36|3367.66|3376.47|3367.77|3376.74|3368.04|3375.8|3367.1|36
1630433430000|2021-08-31 18:10:30|3376.24|3367.54|3376.18|3367.48|3376.41|3367.71|3375.95|3367.25|33
1630433440000|2021-08-31 18:10:40|3376.12|3367.42|3376.93|3368.23|3377.23|3368.53|3375.65|3366.95|37
1630433450000|2021-08-31 18:10:50|3376.95|3368.25|3377.66|3368.96|3378.11|3369.41|3376.93|3368.23|29
1630433460000|2021-08-31 18:11:00|3377.54|3368.84|3377.59|3368.89|3377.76|3369.06|3377.1|3368.4|25
1630433470000|2021-08-31 18:11:10|3377.37|3368.67|3377.71|3369.01|3378.1|3369.4|3377|3368.3|29
1630433480000|2021-08-31 18:11:20|3377.76|3369.06|3377.4|3368.7|3378.07|3369.37|3377.4|3368.7|31
1630433490000|2021-08-31 18:11:30|3377.38|3368.68|3375.83|3367.13|3377.48|3368.78|3375.76|3367.06|32
1630433500000|2021-08-31 18:11:40|3375.81|3367.11|3375.72|3367.02|3375.82|3367.12|3375.57|3366.87|15
1630433510000|2021-08-31 18:11:50|3375.57|3366.87|3375.72|3367.02|3375.75|3367.05|3375.41|3366.71|22
1630433520000|2021-08-31 18:12:00|3375.71|3367.01|3376.15|3367.45|3376.15|3367.45|3375.39|3366.69|28
1630433530000|2021-08-31 18:12:10|3376.28|3367.58|3378.64|3369.94|3378.64|3369.94|3376.28|3367.58|35
1630433540000|2021-08-31 18:12:20|3378.25|3369.55|3377.89|3369.19|3378.52|3369.82|3376.73|3368.03|37
1630433550000|2021-08-31 18:12:30|3377.88|3369.18|3376.12|3367.42|3377.88|3369.18|3375.59|3366.89|38
1630433560000|2021-08-31 18:12:40|3376.05|3367.35|3375.6|3366.9|3376.09|3367.39|3375.4|3366.7|28
1630433570000|2021-08-31 18:12:50|3375.68|3366.98|3375.69|3366.99|3376.03|3367.33|3375.59|3366.89|24
1630433580000|2021-08-31 18:13:00|3375.71|3367.01|3376.11|3367.41|3376.59|3367.89|3375.7|3367|32
1630433590000|2021-08-31 18:13:10|3376.14|3367.44|3376.07|3367.37|3377.11|3368.41|3376.07|3367.37|20
1630433600000|2021-08-31 18:13:20|3375.88|3367.18|3375.08|3366.38|3375.93|3367.23|3375.01|3366.31|22
1630433610000|2021-08-31 18:13:30|3375.09|3366.39|3375.84|3367.14|3376.19|3367.49|3375.09|3366.39|33
1630433620000|2021-08-31 18:13:40|3375.85|3367.15|3375.97|3367.27|3375.98|3367.28|3375.19|3366.49|37
1630433630000|2021-08-31 18:13:50|3375.8|3367.1|3375.31|3366.61|3376.59|3367.89|3375.31|3366.61|37
1630433640000|2021-08-31 18:14:00|3375.14|3366.44|3374.68|3365.98|3375.14|3366.44|3374.18|3365.48|39
1630433650000|2021-08-31 18:14:10|3374.86|3366.16|3372.62|3363.92|3375.16|3366.46|3372.56|3363.86|40
1630433660000|2021-08-31 18:14:20|3372.64|3363.94|3370.45|3361.75|3372.64|3363.94|3369.59|3360.89|35
1630433670000|2021-08-31 18:14:30|3370.21|3361.51|3368.68|3359.98|3370.28|3361.58|3368.68|3359.98|32
1630433680000|2021-08-31 18:14:40|3368.81|3360.11|3369.59|3360.89|3369.95|3361.25|3368.35|3359.65|37
1630433690000|2021-08-31 18:14:50|3369.95|3361.25|3369.57|3360.87|3370|3361.3|3369.38|3360.68|23
1630433700000|2021-08-31 18:15:00|3369.52|3360.82|3368.6|3359.9|3370.35|3361.65|3368.6|3359.9|28
1630433710000|2021-08-31 18:15:10|3368.51|3359.81|3368.15|3359.45|3368.89|3360.19|3367.57|3358.87|36
1630433720000|2021-08-31 18:15:20|3368.25|3359.55|3367.92|3359.22|3368.25|3359.55|3367.83|3359.13|28
1630433730000|2021-08-31 18:15:30|3367.94|3359.24|3367.89|3359.19|3368.02|3359.32|3367.84|3359.14|31
1630433740000|2021-08-31 18:15:40|3367.88|3359.18|3367.79|3359.09|3368.38|3359.68|3367.54|3358.84|36
1630433750000|2021-08-31 18:15:50|3367.54|3358.84|3365.75|3357.05|3367.87|3359.17|3365.39|3356.69|38
1630433760000|2021-08-31 18:16:00|3365.84|3357.14|3363.95|3355.25|3365.84|3357.14|3363.81|3355.11|37
1630433770000|2021-08-31 18:16:10|3364.37|3355.67|3364.83|3356.13|3364.83|3356.13|3363.93|3355.23|36
1630433780000|2021-08-31 18:16:20|3364.64|3355.94|3366.41|3357.71|3366.87|3358.17|3364.64|3355.94|36
1630433790000|2021-08-31 18:16:30|3366.43|3357.73|3365.64|3356.94|3367.47|3358.77|3365.6|3356.9|39
1630433800000|2021-08-31 18:16:40|3365.73|3357.03|3365.36|3356.66|3365.73|3357.03|3365.21|3356.51|37
1630433810000|2021-08-31 18:16:50|3365.22|3356.52|3363.98|3355.28|3365.47|3356.77|3363.93|3355.23|35
1630433820000|2021-08-31 18:17:00|3363.86|3355.16|3364.18|3355.48|3365.4|3356.7|3362.96|3354.26|40
1630433830000|2021-08-31 18:17:10|3364.16|3355.46|3364.15|3355.45|3364.29|3355.59|3363.68|3354.98|34
1630433840000|2021-08-31 18:17:20|3363.89|3355.19|3364.35|3355.65|3364.82|3356.12|3363.89|3355.19|36
1630433850000|2021-08-31 18:17:30|3364.3|3355.6|3363.58|3354.88|3364.36|3355.66|3363.55|3354.85|29
1630433860000|2021-08-31 18:17:40|3363.63|3354.93|3368.2|3359.5|3368.2|3359.5|3363.63|3354.93|38
1630433870000|2021-08-31 18:17:50|3368.27|3359.57|3367.33|3358.63|3368.99|3360.29|3365.63|3356.93|38
1630433880000|2021-08-31 18:18:00|3367.42|3358.72|3369.54|3360.84|3370.16|3361.46|3367.38|3358.68|36
1630433890000|2021-08-31 18:18:10|3369.42|3360.72|3368.63|3359.93|3369.83|3361.13|3368.01|3359.31|33
1630433900000|2021-08-31 18:18:20|3368.6|3359.9|3366.68|3357.98|3368.75|3360.05|3366.57|3357.87|34
1630433910000|2021-08-31 18:18:30|3366.49|3357.79|3365.52|3356.82|3366.49|3357.79|3365.04|3356.34|33
1630433920000|2021-08-31 18:18:40|3365.57|3356.87|3365.66|3356.96|3365.68|3356.98|3365.42|3356.72|31
1630433930000|2021-08-31 18:18:50|3365.81|3357.11|3366.46|3357.76|3366.95|3358.25|3365.09|3356.39|38
1630433940000|2021-08-31 18:19:00|3366.4|3357.7|3364.92|3356.22|3366.4|3357.7|3364.71|3356.01|37
1630433950000|2021-08-31 18:19:10|3364.98|3356.28|3366.16|3357.46|3366.16|3357.46|3364.31|3355.61|38
1630433960000|2021-08-31 18:19:20|3366.38|3357.68|3368.99|3360.29|3369.38|3360.68|3366.13|3357.43|38
1630433970000|2021-08-31 18:19:30|3368.97|3360.27|3369.05|3360.35|3369.11|3360.41|3368.85|3360.15|34
1630433980000|2021-08-31 18:19:40|3369.11|3360.41|3369.2|3360.5|3369.63|3360.93|3369.08|3360.38|38
1630433990000|2021-08-31 18:19:50|3369.24|3360.54|3369.61|3360.91|3370.54|3361.84|3369.24|3360.54|38
1630434000000|2021-08-31 18:20:00|3369.43|3360.73|3369.08|3360.38|3369.49|3360.79|3368.93|3360.23|35
1630434010000|2021-08-31 18:20:10|3369.09|3360.39|3365.15|3356.45|3369.11|3360.41|3365.12|3356.42|33
1630434020000|2021-08-31 18:20:20|3365.06|3356.36|3365.39|3356.69|3365.65|3356.95|3364.83|3356.13|38
1630434030000|2021-08-31 18:20:30|3365.5|3356.8|3364.98|3356.28|3365.5|3356.8|3364.81|3356.11|36
1630434040000|2021-08-31 18:20:40|3365.17|3356.47|3365.7|3357|3366.73|3358.03|3365.07|3356.37|36
1630434050000|2021-08-31 18:20:50|3365.63|3356.93|3364.08|3355.38|3365.63|3356.93|3363.96|3355.26|37
1630434060000|2021-08-31 18:21:00|3363.99|3355.29|3365.25|3356.55|3365.55|3356.85|3363.89|3355.19|40
1630434070000|2021-08-31 18:21:10|3365.42|3356.72|3366.33|3357.63|3366.33|3357.63|3365.31|3356.61|37
1630434080000|2021-08-31 18:21:20|3366.71|3358.01|3366.73|3358.03|3367.06|3358.36|3366.33|3357.63|26
1630434090000|2021-08-31 18:21:30|3366.74|3358.04|3366.44|3357.74|3367|3358.3|3366.1|3357.4|25
1630434100000|2021-08-31 18:21:40|3366.63|3357.93|3366.64|3357.94|3366.65|3357.95|3366.58|3357.88|9
1630434110000|2021-08-31 18:21:50|3366.65|3357.95|3366.6|3357.9|3366.65|3357.95|3365.9|3357.2|29
1630434120000|2021-08-31 18:22:00|3366.59|3357.89|3366.53|3357.83|3366.59|3357.89|3365.87|3357.17|32
1630434130000|2021-08-31 18:22:10|3366.64|3357.94|3366.77|3358.07|3366.87|3358.17|3366.62|3357.92|33
1630434140000|2021-08-31 18:22:20|3366.73|3358.03|3367.17|3358.47|3367.35|3358.65|3366.71|3358.01|35
1630434150000|2021-08-31 18:22:30|3367.13|3358.43|3367.41|3358.71|3367.53|3358.83|3366.85|3358.15|34
1630434160000|2021-08-31 18:22:40|3367.44|3358.74|3368.74|3360.04|3368.9|3360.2|3367.42|3358.72|32
1630434170000|2021-08-31 18:22:50|3368.43|3359.73|3368.32|3359.62|3369.42|3360.72|3367.85|3359.15|39
1630434180000|2021-08-31 18:23:00|3368.39|3359.69|3369.47|3360.77|3369.48|3360.78|3368.18|3359.48|38
1630434190000|2021-08-31 18:23:10|3369.45|3360.75|3369.49|3360.79|3369.62|3360.92|3369.14|3360.44|27
1630434200000|2021-08-31 18:23:20|3369.51|3360.81|3369.59|3360.89|3369.99|3361.29|3369.24|3360.54|37
1630434210000|2021-08-31 18:23:30|3369.41|3360.71|3369.98|3361.28|3370.06|3361.36|3369.12|3360.42|35
1630434220000|2021-08-31 18:23:40|3369.99|3361.29|3370.4|3361.7|3373.05|3364.35|3369.99|3361.29|39
1630434230000|2021-08-31 18:23:50|3370.31|3361.61|3371.14|3362.44|3371.14|3362.44|3369.07|3360.37|34
1630434240000|2021-08-31 18:24:00|3371.17|3362.47|3369.3|3360.6|3371.19|3362.49|3369.2|3360.5|39
1630434250000|2021-08-31 18:24:10|3369.31|3360.61|3369.79|3361.09|3370.25|3361.55|3369.2|3360.5|36
1630434260000|2021-08-31 18:24:20|3369.87|3361.17|3371.62|3362.92|3371.82|3363.12|3369.87|3361.17|35
1630434270000|2021-08-31 18:24:30|3371.68|3362.98|3371.85|3363.15|3372.05|3363.35|3371.55|3362.85|34
1630434280000|2021-08-31 18:24:40|3371.73|3363.03|3373.26|3364.56|3373.32|3364.62|3371.6|3362.9|38
1630434290000|2021-08-31 18:24:50|3373.28|3364.58|3375.26|3366.56|3375.35|3366.65|3373.28|3364.58|32
1630434300000|2021-08-31 18:25:00|3375.75|3367.05|3377.34|3368.64|3377.34|3368.64|3375.75|3367.05|27
1630434310000|2021-08-31 18:25:10|3377.38|3368.68|3380.11|3371.41|3380.14|3371.44|3377.38|3368.68|28
1630434320000|2021-08-31 18:25:20|3380.13|3371.43|3378.27|3369.57|3380.19|3371.49|3378.27|3369.57|24
1630434330000|2021-08-31 18:25:30|3378.83|3370.13|3379.78|3371.08|3380.08|3371.38|3378.83|3370.13|22
1630434340000|2021-08-31 18:25:40|3379.73|3371.03|3380.16|3371.46|3380.75|3372.05|3379.73|3371.03|26
1630434350000|2021-08-31 18:25:50|3380.12|3371.42|3379.83|3371.13|3380.12|3371.42|3379.25|3370.55|34
1630434360000|2021-08-31 18:26:00|3379.99|3371.29|3380.25|3371.55|3380.4|3371.7|3379.8|3371.1|34
1630434370000|2021-08-31 18:26:10|3380.15|3371.45|3379.6|3370.9|3380.35|3371.65|3379.6|3370.9|28
1630434380000|2021-08-31 18:26:20|3379.62|3370.92|3379.44|3370.74|3380|3371.3|3378.85|3370.15|37
1630434390000|2021-08-31 18:26:30|3379.45|3370.75|3377.48|3368.78|3379.64|3370.94|3377.09|3368.39|31
1630434400000|2021-08-31 18:26:40|3376.18|3367.48|3376.87|3368.17|3377.28|3368.58|3375.48|3366.78|35
1630434410000|2021-08-31 18:26:50|3376.67|3367.97|3380.19|3371.49|3380.19|3371.49|3376.67|3367.97|36
1630434420000|2021-08-31 18:27:00|3380.28|3371.58|3381.39|3372.69|3381.74|3373.04|3380.28|3371.58|39
1630434430000|2021-08-31 18:27:10|3381.38|3372.68|3380.53|3371.83|3381.53|3372.83|3380.18|3371.48|33
1630434440000|2021-08-31 18:27:20|3381.06|3372.36|3380.7|3372|3381.1|3372.4|3380.34|3371.64|28
1630434450000|2021-08-31 18:27:30|3380.66|3371.96|3380.81|3372.11|3380.84|3372.14|3380.41|3371.71|28
1630434460000|2021-08-31 18:27:40|3380.63|3371.93|3381.21|3372.51|3381.25|3372.55|3380.63|3371.93|24
1630434470000|2021-08-31 18:27:50|3381.22|3372.52|3381.12|3372.42|3381.22|3372.52|3381.09|3372.39|19
1630434480000|2021-08-31 18:28:00|3381.17|3372.47|3381.01|3372.31|3381.17|3372.47|3380.7|3372|25
1630434490000|2021-08-31 18:28:10|3380.85|3372.15|3380.73|3372.03|3380.89|3372.19|3380.5|3371.8|25
1630434500000|2021-08-31 18:28:20|3380.85|3372.15|3379|3370.3|3380.94|3372.24|3378.29|3369.59|37
1630434510000|2021-08-31 18:28:30|3378.87|3370.17|3378.98|3370.28|3379.14|3370.44|3378.77|3370.07|28
1630434520000|2021-08-31 18:28:40|3378.77|3370.07|3379.98|3371.28|3380.17|3371.47|3378.77|3370.07|25
1630434530000|2021-08-31 18:28:50|3379.96|3371.26|3379.5|3370.8|3379.98|3371.28|3379.41|3370.71|27
1630434540000|2021-08-31 18:29:00|3379.51|3370.81|3383.18|3374.48|3383.27|3374.57|3379.51|3370.81|32
1630434550000|2021-08-31 18:29:10|3383.39|3374.69|3383.74|3375.04|3384.06|3375.36|3383.39|3374.69|19
1630434560000|2021-08-31 18:29:20|3383.68|3374.98|3384.25|3375.55|3384.29|3375.59|3382.81|3374.11|26
1630434570000|2021-08-31 18:29:30|3384.33|3375.63|3384.59|3375.89|3384.73|3376.03|3383.78|3375.08|36
1630434580000|2021-08-31 18:29:40|3384.46|3375.76|3385.15|3376.45|3385.15|3376.45|3384.09|3375.39|36
1630434590000|2021-08-31 18:29:50|3385.19|3376.49|3385.46|3376.76|3385.58|3376.88|3384.96|3376.26|24
1630434600000|2021-08-31 18:30:00|3385.42|3376.72|3385.23|3376.53|3385.73|3377.03|3385.2|3376.5|30
1630434610000|2021-08-31 18:30:10|3385.25|3376.55|3384.81|3376.11|3385.61|3376.91|3384.81|3376.11|35
1630434620000|2021-08-31 18:30:20|3384.73|3376.03|3384.5|3375.8|3385.01|3376.31|3384.42|3375.72|25
1630434630000|2021-08-31 18:30:30|3384.42|3375.72|3382.52|3373.82|3384.42|3375.72|3382.46|3373.76|19
1630434640000|2021-08-31 18:30:40|3382.51|3373.81|3382.53|3373.83|3382.77|3374.07|3381.72|3373.02|33
1630434650000|2021-08-31 18:30:50|3383.23|3374.53|3385.77|3377.07|3385.77|3377.07|3383.23|3374.53|35
1630434660000|2021-08-31 18:31:00|3385.44|3376.74|3385.05|3376.35|3385.77|3377.07|3384.76|3376.06|32
1630434670000|2021-08-31 18:31:10|3385.11|3376.41|3384.12|3375.42|3385.11|3376.41|3384.09|3375.39|38
1630434680000|2021-08-31 18:31:20|3384.13|3375.43|3384.38|3375.68|3384.54|3375.84|3384.08|3375.38|32
1630434690000|2021-08-31 18:31:30|3384.3|3375.6|3385.37|3376.67|3385.55|3376.85|3384.3|3375.6|34
1630434700000|2021-08-31 18:31:40|3385.04|3376.34|3385.54|3376.84|3385.74|3377.04|3385.04|3376.34|19
1630434710000|2021-08-31 18:31:50|3385.63|3376.93|3386.73|3378.03|3386.73|3378.03|3385.16|3376.46|30
1630434720000|2021-08-31 18:32:00|3386.85|3378.15|3388.15|3379.45|3388.15|3379.45|3386.85|3378.15|36
1630434730000|2021-08-31 18:32:10|3388.04|3379.34|3389.97|3381.27|3389.97|3381.27|3387.46|3378.76|36
1630434740000|2021-08-31 18:32:20|3389.66|3380.96|3390.5|3381.8|3390.79|3382.09|3389.66|3380.96|35
1630434750000|2021-08-31 18:32:30|3390.35|3381.65|3389.25|3380.55|3390.81|3382.11|3389.2|3380.5|37
1630434760000|2021-08-31 18:32:40|3389.05|3380.35|3390.22|3381.52|3390.22|3381.52|3388.61|3379.91|36
1630434770000|2021-08-31 18:32:50|3390.45|3381.75|3390.57|3381.87|3390.8|3382.1|3390.45|3381.75|25
1630434780000|2021-08-31 18:33:00|3390.66|3381.96|3390.5|3381.8|3391.03|3382.33|3390.5|3381.8|38
1630434790000|2021-08-31 18:33:10|3390.26|3381.56|3389.76|3381.06|3390.26|3381.56|3388.64|3379.94|37
1630434800000|2021-08-31 18:33:20|3390.01|3381.31|3388.87|3380.17|3390.01|3381.31|3388.87|3380.17|38
1630434810000|2021-08-31 18:33:30|3388.85|3380.15|3388.45|3379.75|3388.87|3380.17|3388.25|3379.55|34
1630434820000|2021-08-31 18:33:40|3388.76|3380.06|3389.51|3380.81|3389.67|3380.97|3388.76|3380.06|33
1630434830000|2021-08-31 18:33:50|3389.41|3380.71|3388.66|3379.96|3389.51|3380.81|3388.63|3379.93|26
1630434840000|2021-08-31 18:34:00|3388.59|3379.89|3389.04|3380.34|3389.19|3380.49|3388.34|3379.64|29
1630434850000|2021-08-31 18:34:10|3389.09|3380.39|3390|3381.3|3390.15|3381.45|3389.09|3380.39|27
1630434860000|2021-08-31 18:34:20|3389.99|3381.29|3389.79|3381.09|3390.27|3381.57|3389.69|3380.99|26
1630434870000|2021-08-31 18:34:30|3390.55|3381.85|3389.6|3380.9|3390.55|3381.85|3389.13|3380.43|31
1630434880000|2021-08-31 18:34:40|3389.94|3381.24|3392.49|3383.79|3392.52|3383.82|3389.94|3381.24|34
1630434890000|2021-08-31 18:34:50|3392.18|3383.48|3393.54|3384.84|3394.11|3385.41|3392.18|3383.48|39
1630434900000|2021-08-31 18:35:00|3393.69|3384.99|3393|3384.3|3394.15|3385.45|3392.63|3383.93|36
1630434910000|2021-08-31 18:35:10|3393.16|3384.46|3390.25|3381.55|3393.16|3384.46|3390.25|3381.55|38
1630434920000|2021-08-31 18:35:20|3390.23|3381.53|3391.21|3382.51|3391.35|3382.65|3390.04|3381.34|39
1630434930000|2021-08-31 18:35:30|3391.09|3382.39|3393.84|3385.14|3393.84|3385.14|3391.01|3382.31|36
1630434940000|2021-08-31 18:35:40|3393.76|3385.06|3392.64|3383.94|3394.39|3385.69|3391.07|3382.37|39
1630434950000|2021-08-31 18:35:50|3392.63|3383.93|3396.78|3388.08|3396.87|3388.17|3392.45|3383.75|36
1630434960000|2021-08-31 18:36:00|3396.28|3387.58|3396.15|3387.45|3396.77|3388.07|3395.16|3386.46|36
1630434970000|2021-08-31 18:36:10|3395.97|3387.27|3395.84|3387.14|3396.05|3387.35|3395.39|3386.69|39
1630434980000|2021-08-31 18:36:20|3395.65|3386.95|3395.88|3387.18|3396.13|3387.43|3395.48|3386.78|35
1630434990000|2021-08-31 18:36:30|3395.64|3386.94|3396.12|3387.42|3396.63|3387.93|3395.55|3386.85|36
1630435000000|2021-08-31 18:36:40|3396.1|3387.4|3395.6|3386.9|3396.19|3387.49|3395.52|3386.82|37
1630435010000|2021-08-31 18:36:50|3395.49|3386.79|3396.17|3387.47|3396.22|3387.52|3395.49|3386.79|38
1630435020000|2021-08-31 18:37:00|3396.09|3387.39|3396.39|3387.69|3396.39|3387.69|3395.24|3386.54|38
1630435030000|2021-08-31 18:37:10|3396.35|3387.65|3396.1|3387.4|3396.36|3387.66|3395.69|3386.99|37
1630435040000|2021-08-31 18:37:20|3396.11|3387.41|3395.46|3386.76|3396.14|3387.44|3395.28|3386.58|34
1630435050000|2021-08-31 18:37:30|3395.5|3386.8|3395.25|3386.55|3395.5|3386.8|3395.11|3386.41|22
1630435060000|2021-08-31 18:37:40|3395.46|3386.76|3395.63|3386.93|3396.48|3387.78|3395.46|3386.76|24
1630435070000|2021-08-31 18:37:50|3395.59|3386.89|3395.52|3386.82|3395.96|3387.26|3395.27|3386.57|22
1630435080000|2021-08-31 18:38:00|3395.5|3386.8|3395.58|3386.88|3395.58|3386.88|3395.22|3386.52|18
1630435090000|2021-08-31 18:38:10|3395.56|3386.86|3395.3|3386.6|3395.59|3386.89|3395.23|3386.53|21
1630435100000|2021-08-31 18:38:20|3395.29|3386.59|3395.42|3386.72|3395.5|3386.8|3395.21|3386.51|31
1630435110000|2021-08-31 18:38:30|3395.38|3386.68|3395.61|3386.91|3395.64|3386.94|3395.13|3386.43|35
1630435120000|2021-08-31 18:38:40|3395.28|3386.58|3400.26|3391.56|3400.5|3391.8|3395.28|3386.58|39
1630435130000|2021-08-31 18:38:50|3399.61|3390.91|3398.32|3389.62|3400.39|3391.69|3398.19|3389.49|36
1630435140000|2021-08-31 18:39:00|3398.44|3389.74|3400.97|3392.27|3401.03|3392.33|3397.91|3389.21|37
1630435150000|2021-08-31 18:39:10|3400.7|3392|3398.65|3389.95|3400.7|3392|3398.54|3389.84|34
1630435160000|2021-08-31 18:39:20|3398.62|3389.92|3399.8|3391.1|3399.86|3391.16|3398.49|3389.79|34
1630435170000|2021-08-31 18:39:30|3399.64|3390.94|3401.42|3392.72|3401.61|3392.91|3399.51|3390.81|30
1630435180000|2021-08-31 18:39:40|3401.79|3393.09|3401.65|3392.95|3401.97|3393.27|3401.31|3392.61|30
1630435190000|2021-08-31 18:39:50|3401.76|3393.06|3404.42|3395.72|3404.6|3395.9|3401.3|3392.6|32
1630435200000|2021-08-31 18:40:00|3403.9|3395.2|3403.26|3394.56|3404.39|3395.69|3402.09|3393.39|38
1630435210000|2021-08-31 18:40:10|3403.55|3394.85|3403.7|3395|3404.52|3395.82|3403.05|3394.35|37
1630435220000|2021-08-31 18:40:20|3403.18|3394.48|3402.9|3394.2|3403.52|3394.82|3402.68|3393.98|39
1630435230000|2021-08-31 18:40:30|3402.71|3394.01|3400.75|3392.05|3402.89|3394.19|3400.52|3391.82|38
1630435240000|2021-08-31 18:40:40|3400.73|3392.03|3403.12|3394.42|3403.13|3394.43|3400.56|3391.86|37
1630435250000|2021-08-31 18:40:50|3403.11|3394.41|3402.94|3394.24|3403.34|3394.64|3402.77|3394.07|38
1630435260000|2021-08-31 18:41:00|3402.86|3394.16|3402.73|3394.03|3403.03|3394.33|3402.64|3393.94|30
1630435270000|2021-08-31 18:41:10|3402.6|3393.9|3404.72|3396.02|3404.72|3396.02|3401.96|3393.26|34
1630435280000|2021-08-31 18:41:20|3404.75|3396.05|3406.71|3398.01|3406.82|3398.12|3404.75|3396.05|35
1630435290000|2021-08-31 18:41:30|3406.75|3398.05|3406.85|3398.15|3407.2|3398.5|3405.96|3397.26|39
1630435300000|2021-08-31 18:41:40|3407|3398.3|3409.03|3400.33|3409.03|3400.33|3406.71|3398.01|38
1630435310000|2021-08-31 18:41:50|3409.02|3400.32|3408.71|3400.01|3409.02|3400.32|3408.08|3399.38|36
1630435320000|2021-08-31 18:42:00|3409.09|3400.39|3410.53|3401.83|3410.53|3401.83|3408.92|3400.22|40
1630435330000|2021-08-31 18:42:10|3410.55|3401.85|3409.21|3400.51|3410.61|3401.91|3409.15|3400.45|37
1630435340000|2021-08-31 18:42:20|3409.57|3400.87|3408.43|3399.73|3409.57|3400.87|3408.07|3399.37|35
1630435350000|2021-08-31 18:42:30|3408.31|3399.61|3407.27|3398.57|3408.43|3399.73|3406.67|3397.97|23
1630435360000|2021-08-31 18:42:40|3407.32|3398.62|3407.81|3399.11|3407.81|3399.11|3407.04|3398.34|30
1630435370000|2021-08-31 18:42:50|3407.92|3399.22|3408.27|3399.57|3408.54|3399.84|3407.92|3399.22|14
1630435380000|2021-08-31 18:43:00|3408.44|3399.74|3408.89|3400.19|3408.89|3400.19|3408.34|3399.64|31
1630435390000|2021-08-31 18:43:10|3408.81|3400.11|3408.07|3399.37|3408.81|3400.11|3407.64|3398.94|27
1630435400000|2021-08-31 18:43:20|3408.1|3399.4|3408.22|3399.52|3408.22|3399.52|3407.68|3398.98|32
1630435410000|2021-08-31 18:43:30|3408.25|3399.55|3409.09|3400.39|3409.47|3400.77|3408.25|3399.55|37
1630435420000|2021-08-31 18:43:40|3409.12|3400.42|3409.07|3400.37|3409.36|3400.66|3409.04|3400.34|33
1630435430000|2021-08-31 18:43:50|3409.05|3400.35|3411.66|3402.96|3411.86|3403.16|3408.95|3400.25|37
1630435440000|2021-08-31 18:44:00|3411.7|3403|3412.38|3403.68|3412.73|3404.03|3411.7|3403|33
1630435450000|2021-08-31 18:44:10|3412.41|3403.71|3412.44|3403.74|3412.62|3403.92|3412.26|3403.56|32
1630435460000|2021-08-31 18:44:20|3412.43|3403.73|3411.77|3403.07|3412.68|3403.98|3411.69|3402.99|35
1630435470000|2021-08-31 18:44:30|3411.81|3403.11|3410.25|3401.55|3412.79|3404.09|3410.24|3401.54|33
1630435480000|2021-08-31 18:44:40|3410.42|3401.72|3410.86|3402.16|3410.86|3402.16|3409.86|3401.16|36
1630435490000|2021-08-31 18:44:50|3410.85|3402.15|3411.9|3403.2|3412.74|3404.04|3410.53|3401.83|38
1630435500000|2021-08-31 18:45:00|3411.8|3403.1|3412.03|3403.33|3412.52|3403.82|3411.68|3402.98|31
1630435510000|2021-08-31 18:45:10|3412.07|3403.37|3410.46|3401.76|3412.7|3404|3410.41|3401.71|38
1630435520000|2021-08-31 18:45:20|3410.17|3401.47|3407.56|3398.86|3410.17|3401.47|3407.52|3398.82|36
1630435530000|2021-08-31 18:45:30|3407.39|3398.69|3406.5|3397.8|3407.76|3399.06|3406.5|3397.8|36
1630435540000|2021-08-31 18:45:40|3406.73|3398.03|3409.09|3400.39|3409.34|3400.64|3406.29|3397.59|37
1630435550000|2021-08-31 18:45:50|3408.98|3400.28|3409.43|3400.73|3409.44|3400.74|3407.91|3399.21|33
1630435560000|2021-08-31 18:46:00|3409.38|3400.68|3408.61|3399.91|3410.35|3401.65|3408.58|3399.88|36
1630435570000|2021-08-31 18:46:10|3408.45|3399.75|3408.19|3399.49|3408.48|3399.78|3407.82|3399.12|31
1630435580000|2021-08-31 18:46:20|3408|3399.3|3408.25|3399.55|3408.37|3399.67|3408|3399.3|26
1630435590000|2021-08-31 18:46:30|3408.2|3399.5|3407.86|3399.16|3408.28|3399.58|3407.4|3398.7|34
1630435600000|2021-08-31 18:46:40|3407.85|3399.15|3407.34|3398.64|3407.98|3399.28|3407.34|3398.64|25
1630435610000|2021-08-31 18:46:50|3407.24|3398.54|3407.53|3398.83|3408.23|3399.53|3407.24|3398.54|33
1630435620000|2021-08-31 18:47:00|3407.51|3398.81|3408.03|3399.33|3408.31|3399.61|3407.25|3398.55|29
1630435630000|2021-08-31 18:47:10|3409|3400.3|3410.58|3401.88|3410.71|3402.01|3409|3400.3|29
1630435640000|2021-08-31 18:47:20|3410.47|3401.77|3409.83|3401.13|3410.47|3401.77|3409.64|3400.94|26
1630435650000|2021-08-31 18:47:30|3409.89|3401.19|3408.38|3399.68|3410.14|3401.44|3408.29|3399.59|37
1630435660000|2021-08-31 18:47:40|3408.5|3399.8|3408.13|3399.43|3408.61|3399.91|3407.97|3399.27|36
1630435670000|2021-08-31 18:47:50|3408.04|3399.34|3407.58|3398.88|3408.04|3399.34|3407.52|3398.82|35
1630435680000|2021-08-31 18:48:00|3407.55|3398.85|3407.17|3398.47|3407.62|3398.92|3407.05|3398.35|34
1630435690000|2021-08-31 18:48:10|3407.14|3398.44|3407.33|3398.63|3407.33|3398.63|3406.7|3398|30
1630435700000|2021-08-31 18:48:20|3407.35|3398.65|3407.81|3399.11|3408.12|3399.42|3407.34|3398.64|31
1630435710000|2021-08-31 18:48:30|3407.82|3399.12|3407.11|3398.41|3407.91|3399.21|3406.9|3398.2|37
1630435720000|2021-08-31 18:48:40|3407.15|3398.45|3406.87|3398.17|3407.15|3398.45|3406.71|3398.01|33
1630435730000|2021-08-31 18:48:50|3406.82|3398.12|3405.89|3397.19|3407.09|3398.39|3405.86|3397.16|33
1630435740000|2021-08-31 18:49:00|3405.85|3397.15|3403.49|3394.79|3405.98|3397.28|3403.49|3394.79|36
1630435750000|2021-08-31 18:49:10|3403.45|3394.75|3403.2|3394.5|3403.63|3394.93|3402.28|3393.58|37
1630435760000|2021-08-31 18:49:20|3402.86|3394.16|3401.97|3393.27|3402.86|3394.16|3401.74|3393.04|32
1630435770000|2021-08-31 18:49:30|3402|3393.3|3404.09|3395.39|3404.44|3395.74|3402|3393.3|38
1630435780000|2021-08-31 18:49:40|3404.2|3395.5|3404.35|3395.65|3404.44|3395.74|3404.02|3395.32|34
1630435790000|2021-08-31 18:49:50|3404.31|3395.61|3406.66|3397.96|3406.66|3397.96|3404.17|3395.47|36
1630435800000|2021-08-31 18:50:00|3406.62|3397.92|3406.87|3398.17|3407.64|3398.94|3406.62|3397.92|38
1630435810000|2021-08-31 18:50:10|3406.6|3397.9|3403.54|3394.84|3406.6|3397.9|3403.27|3394.57|40
1630435820000|2021-08-31 18:50:20|3403.66|3394.96|3403.25|3394.55|3403.76|3395.06|3403|3394.3|38
1630435830000|2021-08-31 18:50:30|3403.26|3394.56|3403.04|3394.34|3403.41|3394.71|3402.83|3394.13|31
1630435840000|2021-08-31 18:50:40|3402.99|3394.29|3402.72|3394.02|3403.01|3394.31|3402.72|3394.02|26
1630435850000|2021-08-31 18:50:50|3402.73|3394.03|3402.19|3393.49|3402.73|3394.03|3401.93|3393.23|26
1630435860000|2021-08-31 18:51:00|3402.35|3393.65|3400.79|3392.09|3402.35|3393.65|3400.73|3392.03|29
1630435870000|2021-08-31 18:51:10|3400.78|3392.08|3402.49|3393.79|3402.49|3393.79|3400.47|3391.77|29
1630435880000|2021-08-31 18:51:20|3402.72|3394.02|3403.57|3394.87|3403.57|3394.87|3402.72|3394.02|16
1630435890000|2021-08-31 18:51:30|3403.58|3394.88|3403.13|3394.43|3404.42|3395.72|3403.07|3394.37|25
1630435900000|2021-08-31 18:51:40|3403.16|3394.46|3403.07|3394.37|3403.35|3394.65|3402.72|3394.02|32
1630435910000|2021-08-31 18:51:50|3403.23|3394.53|3404.61|3395.91|3404.61|3395.91|3403.01|3394.31|34
1630435920000|2021-08-31 18:52:00|3404.59|3395.89|3403.47|3394.77|3404.88|3396.18|3403.45|3394.75|35
1630435930000|2021-08-31 18:52:10|3403.46|3394.76|3403.44|3394.74|3403.64|3394.94|3402.7|3394|28
1630435940000|2021-08-31 18:52:20|3403.46|3394.76|3404.35|3395.65|3404.41|3395.71|3402.87|3394.17|37
1630435950000|2021-08-31 18:52:30|3404.51|3395.81|3407.28|3398.58|3407.32|3398.62|3404.51|3395.81|37
1630435960000|2021-08-31 18:52:40|3407.36|3398.66|3407.95|3399.25|3407.95|3399.25|3407.08|3398.38|33
1630435970000|2021-08-31 18:52:50|3407.27|3398.57|3408.18|3399.48|3408.6|3399.9|3407.24|3398.54|32
1630435980000|2021-08-31 18:53:00|3408.19|3399.49|3408.59|3399.89|3408.88|3400.18|3407.57|3398.87|35
1630435990000|2021-08-31 18:53:10|3408.61|3399.91|3409.02|3400.32|3409.8|3401.1|3408.2|3399.5|33
1630436000000|2021-08-31 18:53:20|3409.06|3400.36|3408.85|3400.15|3409.73|3401.03|3408.47|3399.77|33
1630436010000|2021-08-31 18:53:30|3408.93|3400.23|3409.56|3400.86|3410.18|3401.48|3408.74|3400.04|26
1630436020000|2021-08-31 18:53:40|3409.7|3401|3408.93|3400.23|3410.3|3401.6|3408.93|3400.23|33
1630436030000|2021-08-31 18:53:50|3409.84|3401.14|3410.68|3401.98|3410.68|3401.98|3409.05|3400.35|31
1630436040000|2021-08-31 18:54:00|3410.49|3401.79|3411.93|3403.23|3412|3403.3|3410.22|3401.52|22
1630436050000|2021-08-31 18:54:10|3411.81|3403.11|3411.69|3402.99|3412.07|3403.37|3411.69|3402.99|19
1630436060000|2021-08-31 18:54:20|3411.74|3403.04|3411.03|3402.33|3411.74|3403.04|3410.87|3402.17|26
1630436070000|2021-08-31 18:54:30|3410.89|3402.19|3407.36|3398.66|3411.12|3402.42|3407.16|3398.46|35
1630436080000|2021-08-31 18:54:40|3407.48|3398.78|3407.55|3398.85|3407.96|3399.26|3407.21|3398.51|25
1630436090000|2021-08-31 18:54:50|3407.62|3398.92|3407.61|3398.91|3408.34|3399.64|3406.77|3398.07|29
1630436100000|2021-08-31 18:55:00|3407.5|3398.8|3411.43|3402.73|3411.51|3402.81|3407.43|3398.73|35
1630436110000|2021-08-31 18:55:10|3411.44|3402.74|3417.17|3408.47|3417.51|3408.81|3411.25|3402.55|37
1630436120000|2021-08-31 18:55:20|3416.99|3408.29|3418.7|3410|3418.7|3410|3416.28|3407.58|39
1630436130000|2021-08-31 18:55:30|3418.68|3409.98|3418.94|3410.24|3420.39|3411.69|3418.68|3409.98|36
1630436140000|2021-08-31 18:55:40|3418.89|3410.19|3419.14|3410.44|3419.85|3411.15|3418.75|3410.05|38
1630436150000|2021-08-31 18:55:50|3419.29|3410.59|3417.84|3409.14|3419.96|3411.26|3417.84|3409.14|33
1630436160000|2021-08-31 18:56:00|3417.8|3409.1|3415.87|3407.17|3417.8|3409.1|3415.72|3407.02|39
1630436170000|2021-08-31 18:56:10|3415.98|3407.28|3416.88|3408.18|3416.88|3408.18|3415.73|3407.03|35
1630436180000|2021-08-31 18:56:20|3417.12|3408.42|3418.64|3409.94|3419.15|3410.45|3417.12|3408.42|36
1630436190000|2021-08-31 18:56:30|3418.67|3409.97|3417.13|3408.43|3418.67|3409.97|3416.59|3407.89|38
1630436200000|2021-08-31 18:56:40|3417.14|3408.44|3415.67|3406.97|3417.14|3408.44|3415.54|3406.84|39
1630436210000|2021-08-31 18:56:50|3415.65|3406.95|3417.94|3409.24|3417.99|3409.29|3415.44|3406.74|38
1630436220000|2021-08-31 18:57:00|3417.75|3409.05|3418.31|3409.61|3418.31|3409.61|3417.43|3408.73|35
1630436230000|2021-08-31 18:57:10|3418.32|3409.62|3419.39|3410.69|3419.58|3410.88|3418.24|3409.54|33
1630436240000|2021-08-31 18:57:20|3419.44|3410.74|3420.95|3412.25|3421.44|3412.74|3419.12|3410.42|15
1630436250000|2021-08-31 18:57:30|3420.88|3412.18|3419.67|3410.97|3421.13|3412.43|3419.27|3410.57|21
1630436260000|2021-08-31 18:57:40|3419.65|3410.95|3421.72|3413.02|3421.72|3413.02|3419.3|3410.6|29
1630436270000|2021-08-31 18:57:50|3421.74|3413.04|3420.9|3412.2|3421.74|3413.04|3420.53|3411.83|33
1630436280000|2021-08-31 18:58:00|3420.8|3412.1|3421.3|3412.6|3421.41|3412.71|3420.73|3412.03|32
1630436290000|2021-08-31 18:58:10|3421.34|3412.64|3420.4|3411.7|3421.42|3412.72|3420.4|3411.7|32
1630436300000|2021-08-31 18:58:20|3420.36|3411.66|3420.35|3411.65|3421.05|3412.35|3420.14|3411.44|33
1630436310000|2021-08-31 18:58:30|3420.38|3411.68|3420.37|3411.67|3420.81|3412.11|3420.23|3411.53|28
1630436320000|2021-08-31 18:58:40|3420.35|3411.65|3420.77|3412.07|3421.86|3413.16|3420.28|3411.58|33
1630436330000|2021-08-31 18:58:50|3420.74|3412.04|3421.41|3412.71|3421.96|3413.26|3420.7|3412|34
1630436340000|2021-08-31 18:59:00|3421.42|3412.72|3421.63|3412.93|3421.77|3413.07|3421.41|3412.71|26
1630436350000|2021-08-31 18:59:10|3421.9|3413.2|3420.66|3411.96|3421.9|3413.2|3420.42|3411.72|24
1630436360000|2021-08-31 18:59:20|3420.59|3411.89|3420.25|3411.55|3421.38|3412.68|3420.25|3411.55|36
1630436370000|2021-08-31 18:59:30|3420.3|3411.6|3420.69|3411.99|3420.77|3412.07|3420.29|3411.59|30
1630436380000|2021-08-31 18:59:40|3420.81|3412.11|3420.61|3411.91|3420.9|3412.2|3420.36|3411.66|19
1630436390000|2021-08-31 18:59:50|3420.64|3411.94|3419.14|3410.44|3420.64|3411.94|3418.64|3409.94|30
1630436400000|2021-08-31 19:00:00|3418.94|3410.24|3418.14|3409.44|3418.94|3410.24|3417.71|3409.01|35
1630436410000|2021-08-31 19:00:10|3417.82|3409.12|3416.58|3407.88|3418.19|3409.49|3416.58|3407.88|32
1630436420000|2021-08-31 19:00:20|3416.56|3407.86|3415.81|3407.11|3416.56|3407.86|3415.81|3407.11|28
1630436430000|2021-08-31 19:00:30|3415.78|3407.08|3416.01|3407.31|3416.53|3407.83|3415.74|3407.04|31
1630436440000|2021-08-31 19:00:40|3416.22|3407.52|3416.63|3407.93|3416.79|3408.09|3416.01|3407.31|30
1630436450000|2021-08-31 19:00:50|3416.71|3408.01|3417.02|3408.32|3417.08|3408.38|3416.71|3408.01|21
1630436460000|2021-08-31 19:01:00|3416.96|3408.26|3416.12|3407.42|3417.16|3408.46|3416.03|3407.33|28
1630436470000|2021-08-31 19:01:10|3416.73|3408.03|3417.16|3408.46|3417.31|3408.61|3416.69|3407.99|24
1630436480000|2021-08-31 19:01:20|3417.23|3408.53|3417.27|3408.57|3417.41|3408.71|3417.14|3408.44|23
1630436490000|2021-08-31 19:01:30|3417.26|3408.56|3417.28|3408.58|3417.33|3408.63|3417.13|3408.43|11
1630436500000|2021-08-31 19:01:40|3417.33|3408.63|3417.43|3408.73|3417.43|3408.73|3417.33|3408.63|9
1630436510000|2021-08-31 19:01:50|3417.42|3408.72|3417.8|3409.1|3417.8|3409.1|3417.38|3408.68|6
1630436520000|2021-08-31 19:02:00|3417.81|3409.11|3418.66|3409.96|3418.77|3410.07|3417.42|3408.72|34
1630436530000|2021-08-31 19:02:10|3418.93|3410.23|3421.81|3413.11|3422.38|3413.68|3418.93|3410.23|29
1630436540000|2021-08-31 19:02:20|3422.31|3413.61|3423.77|3415.07|3423.92|3415.22|3422.08|3413.38|35
1630436550000|2021-08-31 19:02:30|3423.8|3415.1|3423.61|3414.91|3424.08|3415.38|3422.33|3413.63|36
1630436560000|2021-08-31 19:02:40|3423.67|3414.97|3423.33|3414.63|3424.13|3415.43|3422.93|3414.23|35
1630436570000|2021-08-31 19:02:50|3423.43|3414.73|3424.43|3415.73|3425.05|3416.35|3423.43|3414.73|35
1630436580000|2021-08-31 19:03:00|3424.42|3415.72|3424.17|3415.47|3424.99|3416.29|3424.15|3415.45|37
1630436590000|2021-08-31 19:03:10|3424.22|3415.52|3422.24|3413.54|3424.22|3415.52|3422.13|3413.43|38
1630436600000|2021-08-31 19:03:20|3422.11|3413.41|3422.63|3413.93|3422.91|3414.21|3421.04|3412.34|31
1630436610000|2021-08-31 19:03:30|3422.59|3413.89|3424.64|3415.94|3425.09|3416.39|3422.58|3413.88|36
1630436620000|2021-08-31 19:03:40|3424.27|3415.57|3426.03|3417.33|3426.05|3417.35|3423.46|3414.76|39
1630436630000|2021-08-31 19:03:50|3426.04|3417.34|3426.38|3417.68|3426.58|3417.88|3424.63|3415.93|37
1630436640000|2021-08-31 19:04:00|3426.2|3417.5|3425.77|3417.07|3426.64|3417.94|3425.12|3416.42|33
1630436650000|2021-08-31 19:04:10|3425.49|3416.79|3425.4|3416.7|3425.95|3417.25|3424.49|3415.79|38
1630436660000|2021-08-31 19:04:20|3425.47|3416.77|3425.11|3416.41|3425.53|3416.83|3424.78|3416.08|36
1630436670000|2021-08-31 19:04:30|3425.1|3416.4|3426.07|3417.37|3426.75|3418.05|3424.44|3415.74|38
1630436680000|2021-08-31 19:04:40|3425.53|3416.83|3425.85|3417.15|3427.33|3418.63|3425.51|3416.81|35
1630436690000|2021-08-31 19:04:50|3425.93|3417.23|3427.06|3418.36|3427.3|3418.6|3425.76|3417.06|40
1630436700000|2021-08-31 19:05:00|3427.05|3418.35|3426.45|3417.75|3427.41|3418.71|3426.45|3417.75|34
1630436710000|2021-08-31 19:05:10|3426.35|3417.65|3425.59|3416.89|3426.53|3417.83|3425.45|3416.75|39
1630436720000|2021-08-31 19:05:20|3425.43|3416.73|3422.83|3414.13|3425.59|3416.89|3422.83|3414.13|38
1630436730000|2021-08-31 19:05:30|3422.85|3414.15|3422.34|3413.64|3423.54|3414.84|3421.87|3413.17|37
1630436740000|2021-08-31 19:05:40|3422.42|3413.72|3423.92|3415.22|3424.2|3415.5|3422.38|3413.68|37
1630436750000|2021-08-31 19:05:50|3423.84|3415.14|3423.73|3415.03|3424.15|3415.45|3423.29|3414.59|39
1630436760000|2021-08-31 19:06:00|3423.74|3415.04|3422.93|3414.23|3424.06|3415.36|3422.64|3413.94|33
1630436770000|2021-08-31 19:06:10|3422.92|3414.22|3424.77|3416.07|3424.77|3416.07|3422.92|3414.22|36
1630436780000|2021-08-31 19:06:20|3425.14|3416.44|3425.96|3417.26|3426.26|3417.56|3425.14|3416.44|34
1630436790000|2021-08-31 19:06:30|3425.94|3417.24|3425.79|3417.09|3426.1|3417.4|3425.79|3417.09|19
1630436800000|2021-08-31 19:06:40|3425.8|3417.1|3425.68|3416.98|3426.01|3417.31|3425.63|3416.93|29
1630436810000|2021-08-31 19:06:50|3425.72|3417.02|3425.84|3417.14|3425.9|3417.2|3425.62|3416.92|25
1630436820000|2021-08-31 19:07:00|3425.85|3417.15|3426.2|3417.5|3426.34|3417.64|3425.77|3417.07|29
1630436830000|2021-08-31 19:07:10|3426.25|3417.55|3426.81|3418.11|3426.89|3418.19|3426.2|3417.5|38
1630436840000|2021-08-31 19:07:20|3426.82|3418.12|3426.96|3418.26|3427.11|3418.41|3426.67|3417.97|26
1630436850000|2021-08-31 19:07:30|3427.14|3418.44|3426.16|3417.46|3427.14|3418.44|3425.91|3417.21|34
1630436860000|2021-08-31 19:07:40|3426.08|3417.38|3425.72|3417.02|3426.28|3417.58|3425.7|3417|32
1630436870000|2021-08-31 19:07:50|3425.71|3417.01|3426.23|3417.53|3426.32|3417.62|3425.37|3416.67|33
1630436880000|2021-08-31 19:08:00|3426.18|3417.48|3427.94|3419.24|3427.94|3419.24|3425.84|3417.14|39
1630436890000|2021-08-31 19:08:10|3427.91|3419.21|3427.77|3419.07|3428.32|3419.62|3427.35|3418.65|35
1630436900000|2021-08-31 19:08:20|3427.78|3419.08|3425.81|3417.11|3427.78|3419.08|3425.4|3416.7|36
1630436910000|2021-08-31 19:08:30|3425.87|3417.17|3425.23|3416.53|3425.99|3417.29|3424.56|3415.86|36
1630436920000|2021-08-31 19:08:40|3425.31|3416.61|3424.58|3415.88|3425.44|3416.74|3424.56|3415.86|32
1630436930000|2021-08-31 19:08:50|3424.67|3415.97|3424.53|3415.83|3424.72|3416.02|3423.87|3415.17|30
1630436940000|2021-08-31 19:09:00|3424.67|3415.97|3424.43|3415.73|3425.22|3416.52|3424.4|3415.7|32
1630436950000|2021-08-31 19:09:10|3424.54|3415.84|3425.36|3416.66|3425.68|3416.98|3424.42|3415.72|29
1630436960000|2021-08-31 19:09:20|3425.29|3416.59|3426.08|3417.38|3426.69|3417.99|3425.29|3416.59|32
1630436970000|2021-08-31 19:09:30|3425.89|3417.19|3426.61|3417.91|3426.69|3417.99|3425.71|3417.01|32
1630436980000|2021-08-31 19:09:40|3426.57|3417.87|3426.19|3417.49|3426.84|3418.14|3426.19|3417.49|29
1630436990000|2021-08-31 19:09:50|3426.18|3417.48|3426.61|3417.91|3426.65|3417.95|3426.18|3417.48|23
1630437000000|2021-08-31 19:10:00|3426.57|3417.87|3426.59|3417.89|3426.71|3418.01|3426.45|3417.75|29
1630437010000|2021-08-31 19:10:10|3426.58|3417.88|3425.78|3417.08|3426.68|3417.98|3425.73|3417.03|19
1630437020000|2021-08-31 19:10:20|3425.74|3417.04|3423.74|3415.04|3425.74|3417.04|3423.74|3415.04|38
1630437030000|2021-08-31 19:10:30|3423.69|3414.99|3423.4|3414.7|3423.97|3415.27|3423.35|3414.65|37
1630437040000|2021-08-31 19:10:40|3423.43|3414.73|3423.36|3414.66|3424.24|3415.54|3423.07|3414.37|36
1630437050000|2021-08-31 19:10:50|3423.37|3414.67|3423|3414.3|3423.37|3414.67|3422.93|3414.23|17
1630437060000|2021-08-31 19:11:00|3422.98|3414.28|3422.52|3413.82|3423.69|3414.99|3422.52|3413.82|18
1630437070000|2021-08-31 19:11:10|3422.71|3414.01|3423.69|3414.99|3423.69|3414.99|3422.68|3413.98|25
1630437080000|2021-08-31 19:11:20|3423.71|3415.01|3424.03|3415.33|3424.17|3415.47|3423.7|3415|24
1630437090000|2021-08-31 19:11:30|3424.01|3415.31|3422.74|3414.04|3424.01|3415.31|3422.74|3414.04|16
1630437100000|2021-08-31 19:11:40|3422.71|3414.01|3422.26|3413.56|3422.8|3414.1|3422.21|3413.51|18
1630437110000|2021-08-31 19:11:50|3422.32|3413.62|3420.89|3412.19|3422.32|3413.62|3420.85|3412.15|38
1630437120000|2021-08-31 19:12:00|3420.75|3412.05|3418.23|3409.53|3420.75|3412.05|3417.92|3409.22|38
1630437130000|2021-08-31 19:12:10|3418.7|3410|3419.09|3410.39|3419.22|3410.52|3418.19|3409.49|40
1630437140000|2021-08-31 19:12:20|3419.1|3410.4|3417.36|3408.66|3419.5|3410.8|3417.36|3408.66|37
1630437150000|2021-08-31 19:12:30|3417.16|3408.46|3418.77|3410.07|3419.33|3410.63|3416.22|3407.52|39
1630437160000|2021-08-31 19:12:40|3418.88|3410.18|3419.9|3411.2|3420.25|3411.55|3418.88|3410.18|36
1630437170000|2021-08-31 19:12:50|3419.89|3411.19|3420.26|3411.56|3420.57|3411.87|3419.89|3411.19|28
1630437180000|2021-08-31 19:13:00|3420.57|3411.87|3417.69|3408.99|3420.64|3411.94|3417.33|3408.63|35
1630437190000|2021-08-31 19:13:10|3417.67|3408.97|3416.14|3407.44|3417.67|3408.97|3415.62|3406.92|29
1630437200000|2021-08-31 19:13:20|3416.07|3407.37|3414.5|3405.8|3416.16|3407.46|3413.19|3404.49|37
1630437210000|2021-08-31 19:13:30|3414.48|3405.78|3414.26|3405.56|3415.56|3406.86|3413.84|3405.14|39
1630437220000|2021-08-31 19:13:40|3414.32|3405.62|3415.22|3406.52|3415.22|3406.52|3414.02|3405.32|37
1630437230000|2021-08-31 19:13:50|3415.23|3406.53|3414.84|3406.14|3415.39|3406.69|3414.71|3406.01|31
1630437240000|2021-08-31 19:14:00|3414.87|3406.17|3414.91|3406.21|3414.91|3406.21|3414.55|3405.85|33
1630437250000|2021-08-31 19:14:10|3414.92|3406.22|3414.79|3406.09|3415.02|3406.32|3414.79|3406.09|25
1630437260000|2021-08-31 19:14:20|3414.82|3406.12|3416.36|3407.66|3416.66|3407.96|3414.72|3406.02|29
1630437270000|2021-08-31 19:14:30|3416.56|3407.86|3415.63|3406.93|3416.56|3407.86|3415.16|3406.46|32
1630437280000|2021-08-31 19:14:40|3415.51|3406.81|3415.57|3406.87|3415.63|3406.93|3415.3|3406.6|30
1630437290000|2021-08-31 19:14:50|3415.5|3406.8|3417.78|3409.08|3417.78|3409.08|3415.5|3406.8|38
1630437300000|2021-08-31 19:15:00|3418.02|3409.32|3417.92|3409.22|3418.49|3409.79|3417.48|3408.78|38
1630437310000|2021-08-31 19:15:10|3417.93|3409.23|3418.48|3409.78|3419.4|3410.7|3417.79|3409.09|37
1630437320000|2021-08-31 19:15:20|3418.54|3409.84|3418.21|3409.51|3418.88|3410.18|3418.21|3409.51|36
1630437330000|2021-08-31 19:15:30|3418.68|3409.98|3418.58|3409.88|3419.41|3410.71|3418.38|3409.68|35
1630437340000|2021-08-31 19:15:40|3418.51|3409.81|3418.57|3409.87|3418.57|3409.87|3418.47|3409.77|23
1630437350000|2021-08-31 19:15:50|3418.56|3409.86|3418.17|3409.47|3418.57|3409.87|3418.13|3409.43|30
1630437360000|2021-08-31 19:16:00|3418.22|3409.52|3417.34|3408.64|3418.29|3409.59|3417.34|3408.64|23
1630437370000|2021-08-31 19:16:10|3417.29|3408.59|3417|3408.3|3417.29|3408.59|3415.69|3406.99|31
1630437380000|2021-08-31 19:16:20|3417.04|3408.34|3416.84|3408.14|3417.25|3408.55|3416.45|3407.75|32
1630437390000|2021-08-31 19:16:30|3416.9|3408.2|3417.56|3408.86|3417.83|3409.13|3416.81|3408.11|35
1630437400000|2021-08-31 19:16:40|3417.57|3408.87|3416.6|3407.9|3417.57|3408.87|3416.42|3407.72|34
1630437410000|2021-08-31 19:16:50|3416.59|3407.89|3414.76|3406.06|3416.59|3407.89|3414.46|3405.76|34
1630437420000|2021-08-31 19:17:00|3414.77|3406.07|3414.55|3405.85|3414.93|3406.23|3414.37|3405.67|31
1630437430000|2021-08-31 19:17:10|3414.54|3405.84|3414.37|3405.67|3414.57|3405.87|3414.12|3405.42|27
1630437440000|2021-08-31 19:17:20|3414.39|3405.69|3415.47|3406.77|3415.67|3406.97|3413.69|3404.99|30
1630437450000|2021-08-31 19:17:30|3415.51|3406.81|3415.87|3407.17|3416.04|3407.34|3415.36|3406.66|21
1630437460000|2021-08-31 19:17:40|3415.92|3407.22|3415.8|3407.1|3416.08|3407.38|3415.62|3406.92|20
1630437470000|2021-08-31 19:17:50|3415.81|3407.11|3415.78|3407.08|3415.91|3407.21|3415.41|3406.71|27
1630437480000|2021-08-31 19:18:00|3415.71|3407.01|3414.43|3405.73|3415.71|3407.01|3414.31|3405.61|35
1630437490000|2021-08-31 19:18:10|3414.65|3405.95|3416.02|3407.32|3416.05|3407.35|3414.46|3405.76|37
1630437500000|2021-08-31 19:18:20|3416.08|3407.38|3415.77|3407.07|3416.44|3407.74|3415.76|3407.06|30
1630437510000|2021-08-31 19:18:30|3415.8|3407.1|3414.74|3406.04|3415.88|3407.18|3414.74|3406.04|16
1630437520000|2021-08-31 19:18:40|3414.97|3406.27|3415.26|3406.56|3415.31|3406.61|3414.93|3406.23|30
1630437530000|2021-08-31 19:18:50|3415.24|3406.54|3414.76|3406.06|3415.24|3406.54|3414.7|3406|20
1630437540000|2021-08-31 19:19:00|3414.72|3406.02|3414.62|3405.92|3414.89|3406.19|3414.62|3405.92|33
1630437550000|2021-08-31 19:19:10|3414.6|3405.9|3414.47|3405.77|3414.66|3405.96|3414.44|3405.74|20
1630437560000|2021-08-31 19:19:20|3414.46|3405.76|3415.34|3406.64|3415.75|3407.05|3414.01|3405.31|28
1630437570000|2021-08-31 19:19:30|3415.21|3406.51|3415.29|3406.59|3415.49|3406.79|3414.12|3405.42|38
1630437580000|2021-08-31 19:19:40|3415.32|3406.62|3415.36|3406.66|3415.56|3406.86|3415.11|3406.41|26
1630437590000|2021-08-31 19:19:50|3415.35|3406.65|3415.5|3406.8|3415.52|3406.82|3415.26|3406.56|23
1630437600000|2021-08-31 19:20:00|3415.49|3406.79|3415.72|3407.02|3415.74|3407.04|3415.48|3406.78|14
1630437610000|2021-08-31 19:20:10|3415.73|3407.03|3416.73|3408.03|3416.87|3408.17|3415.72|3407.02|15
1630437620000|2021-08-31 19:20:20|3416.91|3408.21|3417.16|3408.46|3417.16|3408.46|3416.91|3408.21|9
1630437630000|2021-08-31 19:20:30|3417.21|3408.51|3416.71|3408.01|3417.66|3408.96|3416.67|3407.97|27
1630437640000|2021-08-31 19:20:40|3416.68|3407.98|3417.21|3408.51|3418.4|3409.7|3416.68|3407.98|33
1630437650000|2021-08-31 19:20:50|3417.2|3408.5|3417.21|3408.51|3417.29|3408.59|3417.02|3408.32|33
1630437660000|2021-08-31 19:21:00|3417.07|3408.37|3417.22|3408.52|3417.29|3408.59|3417|3408.3|33
1630437670000|2021-08-31 19:21:10|3417.15|3408.45|3416.31|3407.61|3417.25|3408.55|3416.31|3407.61|34
1630437680000|2021-08-31 19:21:20|3416.04|3407.34|3416.69|3407.99|3416.72|3408.02|3415.23|3406.53|39
1630437690000|2021-08-31 19:21:30|3416.67|3407.97|3414.44|3405.74|3416.83|3408.13|3414.44|3405.74|37
1630437700000|2021-08-31 19:21:40|3414.46|3405.76|3415.1|3406.4|3415.1|3406.4|3413.94|3405.24|38
1630437710000|2021-08-31 19:21:50|3415.11|3406.41|3415|3406.3|3415.11|3406.41|3414.95|3406.25|27
1630437720000|2021-08-31 19:22:00|3414.99|3406.29|3413.96|3405.26|3415.02|3406.32|3413.94|3405.24|29
1630437730000|2021-08-31 19:22:10|3413.95|3405.25|3414.51|3405.81|3414.54|3405.84|3413.89|3405.19|33
1630437740000|2021-08-31 19:22:20|3414.52|3405.82|3415.62|3406.92|3415.62|3406.92|3414.44|3405.74|32
1630437750000|2021-08-31 19:22:30|3415.95|3407.25|3415.98|3407.28|3416.09|3407.39|3415.79|3407.09|32
1630437760000|2021-08-31 19:22:40|3416.08|3407.38|3416.12|3407.42|3416.36|3407.66|3415.94|3407.24|32
1630437770000|2021-08-31 19:22:50|3416.14|3407.44|3416.49|3407.79|3416.54|3407.84|3416.14|3407.44|30
1630437780000|2021-08-31 19:23:00|3416.47|3407.77|3416.18|3407.48|3417.48|3408.78|3416.17|3407.47|34
1630437790000|2021-08-31 19:23:10|3416.14|3407.44|3416.29|3407.59|3416.39|3407.69|3416.12|3407.42|29
1630437800000|2021-08-31 19:23:20|3416.3|3407.6|3414.5|3405.8|3416.34|3407.64|3414.49|3405.79|27
1630437810000|2021-08-31 19:23:30|3414.47|3405.77|3414.04|3405.34|3415.1|3406.4|3414|3405.3|34
1630437820000|2021-08-31 19:23:40|3413.97|3405.27|3414.45|3405.75|3414.47|3405.77|3413.88|3405.18|34
1630437830000|2021-08-31 19:23:50|3414.51|3405.81|3414.78|3406.08|3414.78|3406.08|3414.51|3405.81|10
1630437840000|2021-08-31 19:24:00|3414.8|3406.1|3414.02|3405.32|3415.19|3406.49|3414.02|3405.32|22
1630437850000|2021-08-31 19:24:10|3413.96|3405.26|3415.11|3406.41|3415.11|3406.41|3413.86|3405.16|21
1630437860000|2021-08-31 19:24:20|3415.12|3406.42|3417.03|3408.33|3417.03|3408.33|3415.12|3406.42|34
1630437870000|2021-08-31 19:24:30|3417.12|3408.42|3417.07|3408.37|3417.39|3408.69|3417.07|3408.37|16
1630437880000|2021-08-31 19:24:40|3417.21|3408.51|3417.88|3409.18|3418.45|3409.75|3417.02|3408.32|26
1630437890000|2021-08-31 19:24:50|3418.35|3409.65|3418.44|3409.74|3418.93|3410.23|3417.74|3409.04|33
1630437900000|2021-08-31 19:25:00|3418.9|3410.2|3418.19|3409.49|3418.97|3410.27|3417.91|3409.21|35
1630437910000|2021-08-31 19:25:10|3418.3|3409.6|3417.21|3408.51|3418.81|3410.11|3417.08|3408.38|37
1630437920000|2021-08-31 19:25:20|3417.17|3408.47|3417.28|3408.58|3417.34|3408.64|3417.06|3408.36|28
1630437930000|2021-08-31 19:25:30|3417.07|3408.37|3417.02|3408.32|3417.17|3408.47|3416.87|3408.17|27
1630437940000|2021-08-31 19:25:40|3417.01|3408.31|3416.78|3408.08|3417.01|3408.31|3415.76|3407.06|33
1630437950000|2021-08-31 19:25:50|3416.82|3408.12|3416.51|3407.81|3416.93|3408.23|3416.39|3407.69|34
1630437960000|2021-08-31 19:26:00|3416.5|3407.8|3416.66|3407.96|3416.66|3407.96|3416.4|3407.7|33
1630437970000|2021-08-31 19:26:10|3416.64|3407.94|3416.06|3407.36|3416.64|3407.94|3414.93|3406.23|35
1630437980000|2021-08-31 19:26:20|3416.05|3407.35|3416.12|3407.42|3416.26|3407.56|3415.79|3407.09|32
1630437990000|2021-08-31 19:26:30|3416.17|3407.47|3416.11|3407.41|3416.51|3407.81|3416.04|3407.34|32
1630438000000|2021-08-31 19:26:40|3416.52|3407.82|3415.83|3407.13|3416.55|3407.85|3415.7|3407|35
1630438010000|2021-08-31 19:26:50|3416.03|3407.33|3416.45|3407.75|3416.75|3408.05|3415.96|3407.26|35
1630438020000|2021-08-31 19:27:00|3416.14|3407.44|3415.91|3407.21|3416.57|3407.87|3415.81|3407.11|33
1630438030000|2021-08-31 19:27:10|3416.25|3407.55|3416.25|3407.55|3416.78|3408.08|3415.83|3407.13|35
1630438040000|2021-08-31 19:27:20|3416.29|3407.59|3417.24|3408.54|3417.61|3408.91|3416.29|3407.59|36
1630438050000|2021-08-31 19:27:30|3417.14|3408.44|3418.22|3409.52|3418.22|3409.52|3417.01|3408.31|33
1630438060000|2021-08-31 19:27:40|3418.57|3409.87|3417.84|3409.14|3418.57|3409.87|3417.43|3408.73|34
1630438070000|2021-08-31 19:27:50|3417.85|3409.15|3417.94|3409.24|3417.98|3409.28|3417.81|3409.11|29
1630438080000|2021-08-31 19:28:00|3417.93|3409.23|3415.76|3407.06|3417.97|3409.27|3415.6|3406.9|30
1630438090000|2021-08-31 19:28:10|3415.68|3406.98|3414.72|3406.02|3415.85|3407.15|3414.72|3406.02|33
1630438100000|2021-08-31 19:28:20|3414.77|3406.07|3414.74|3406.04|3415.07|3406.37|3414.62|3405.92|27
1630438110000|2021-08-31 19:28:30|3414.79|3406.09|3414.72|3406.02|3415.06|3406.36|3414.7|3406|23
1630438120000|2021-08-31 19:28:40|3414.77|3406.07|3415.11|3406.41|3415.27|3406.57|3414.77|3406.07|26
1630438130000|2021-08-31 19:28:50|3415.08|3406.38|3414.54|3405.84|3415.08|3406.38|3414.53|3405.83|24
1630438140000|2021-08-31 19:29:00|3414.55|3405.85|3415.07|3406.37|3415.23|3406.53|3414.37|3405.67|30
1630438150000|2021-08-31 19:29:10|3415.13|3406.43|3414.59|3405.89|3415.25|3406.55|3414.59|3405.89|32
1630438160000|2021-08-31 19:29:20|3414.62|3405.92|3414.53|3405.83|3414.87|3406.17|3414.53|3405.83|31
1630438170000|2021-08-31 19:29:30|3414.57|3405.87|3414.23|3405.53|3414.67|3405.97|3413.7|3405|29
1630438180000|2021-08-31 19:29:40|3414.1|3405.4|3414.19|3405.49|3414.32|3405.62|3413.99|3405.29|33
1630438190000|2021-08-31 19:29:50|3414.25|3405.55|3413.95|3405.25|3414.27|3405.57|3413.78|3405.08|35
1630438200000|2021-08-31 19:30:00|3414.11|3405.41|3415|3406.3|3416.33|3407.63|3413.61|3404.91|33
1630438210000|2021-08-31 19:30:10|3415.02|3406.32|3415.17|3406.47|3415.39|3406.69|3414.86|3406.16|33
1630438220000|2021-08-31 19:30:20|3415.18|3406.48|3415.17|3406.47|3415.37|3406.67|3415.02|3406.32|37
1630438230000|2021-08-31 19:30:30|3415.24|3406.54|3415.18|3406.48|3416.42|3407.72|3415.08|3406.38|37
1630438240000|2021-08-31 19:30:40|3415.3|3406.6|3415.81|3407.11|3415.81|3407.11|3415.01|3406.31|33
1630438250000|2021-08-31 19:30:50|3415.61|3406.91|3415.35|3406.65|3416.25|3407.55|3415.12|3406.42|35
1630438260000|2021-08-31 19:31:00|3415.44|3406.74|3415.3|3406.6|3416.08|3407.38|3415.3|3406.6|35
1630438270000|2021-08-31 19:31:10|3415.33|3406.63|3414.65|3405.95|3415.46|3406.76|3414.47|3405.77|38
1630438280000|2021-08-31 19:31:20|3414.87|3406.17|3414.99|3406.29|3414.99|3406.29|3414.48|3405.78|35
1630438290000|2021-08-31 19:31:30|3414.76|3406.06|3415.07|3406.37|3415.26|3406.56|3414.61|3405.91|32
1630438300000|2021-08-31 19:31:40|3415.11|3406.41|3414.77|3406.07|3415.21|3406.51|3414.68|3405.98|27
1630438310000|2021-08-31 19:31:50|3414.75|3406.05|3415.66|3406.96|3415.66|3406.96|3414.69|3405.99|32
1630438320000|2021-08-31 19:32:00|3415.74|3407.04|3415.2|3406.5|3415.82|3407.12|3415.12|3406.42|21
1630438330000|2021-08-31 19:32:10|3415.21|3406.51|3415.21|3406.51|3415.25|3406.55|3415.14|3406.44|25
1630438340000|2021-08-31 19:32:20|3415.25|3406.55|3413.3|3404.6|3415.25|3406.55|3413.3|3404.6|25
1630438350000|2021-08-31 19:32:30|3413.37|3404.67|3413.9|3405.2|3414.03|3405.33|3413.3|3404.6|19
1630438360000|2021-08-31 19:32:40|3413.83|3405.13|3412.51|3403.81|3413.83|3405.13|3412.51|3403.81|34
1630438370000|2021-08-31 19:32:50|3412.57|3403.87|3407.68|3398.98|3412.57|3403.87|3407.68|3398.98|37
1630438380000|2021-08-31 19:33:00|3407.48|3398.78|3405.98|3397.28|3407.5|3398.8|3405.21|3396.51|38
1630438390000|2021-08-31 19:33:10|3405.86|3397.16|3408.94|3400.24|3409.41|3400.71|3405.86|3397.16|37
1630438400000|2021-08-31 19:33:20|3408.93|3400.23|3407.22|3398.52|3408.93|3400.23|3406.62|3397.92|39
1630438410000|2021-08-31 19:33:30|3407.17|3398.47|3405.56|3396.86|3407.17|3398.47|3405.56|3396.86|35
1630438420000|2021-08-31 19:33:40|3405.55|3396.85|3404.91|3396.21|3405.55|3396.85|3404.76|3396.06|35
1630438430000|2021-08-31 19:33:50|3404.89|3396.19|3402.87|3394.17|3404.89|3396.19|3402.4|3393.7|36
1630438440000|2021-08-31 19:34:00|3402.84|3394.14|3402.42|3393.72|3402.93|3394.23|3402.23|3393.53|30
1630438450000|2021-08-31 19:34:10|3402.47|3393.77|3401.81|3393.11|3402.79|3394.09|3401.23|3392.53|28
1630438460000|2021-08-31 19:34:20|3401.84|3393.14|3402.97|3394.27|3403.38|3394.68|3401.63|3392.93|35
1630438470000|2021-08-31 19:34:30|3403.04|3394.34|3403.25|3394.55|3403.58|3394.88|3402.82|3394.12|30
1630438480000|2021-08-31 19:34:40|3403.28|3394.58|3402.67|3393.97|3403.33|3394.63|3402.67|3393.97|18
1630438490000|2021-08-31 19:34:50|3403.1|3394.4|3404.21|3395.51|3404.56|3395.86|3402.8|3394.1|34
1630438500000|2021-08-31 19:35:00|3404.6|3395.9|3402.49|3393.79|3404.74|3396.04|3401.63|3392.93|34
1630438510000|2021-08-31 19:35:10|3402.77|3394.07|3403.3|3394.6|3403.35|3394.65|3402.18|3393.48|39
1630438520000|2021-08-31 19:35:20|3403.35|3394.65|3404.48|3395.78|3404.48|3395.78|3403.28|3394.58|34
1630438530000|2021-08-31 19:35:30|3404.47|3395.77|3404.88|3396.18|3405.09|3396.39|3404.21|3395.51|37
1630438540000|2021-08-31 19:35:40|3404.38|3395.68|3404.4|3395.7|3404.89|3396.19|3404.2|3395.5|28
1630438550000|2021-08-31 19:35:50|3404.43|3395.73|3404.05|3395.35|3404.45|3395.75|3403.43|3394.73|27
1630438560000|2021-08-31 19:36:00|3403.99|3395.29|3404.45|3395.75|3404.61|3395.91|3403.99|3395.29|28
1630438570000|2021-08-31 19:36:10|3404.4|3395.7|3404.14|3395.44|3404.55|3395.85|3404.13|3395.43|22
1630438580000|2021-08-31 19:36:20|3404.24|3395.54|3405.29|3396.59|3405.52|3396.82|3404.24|3395.54|28
1630438590000|2021-08-31 19:36:30|3405.23|3396.53|3405.47|3396.77|3405.6|3396.9|3405.22|3396.52|16
1630438600000|2021-08-31 19:36:40|3405.61|3396.91|3404.82|3396.12|3405.61|3396.91|3404.82|3396.12|20
1630438610000|2021-08-31 19:36:50|3404.51|3395.81|3405.65|3396.95|3406.31|3397.61|3404.09|3395.39|36
1630438620000|2021-08-31 19:37:00|3405.29|3396.59|3406.7|3398|3407.29|3398.59|3405.29|3396.59|37
1630438630000|2021-08-31 19:37:10|3406.88|3398.18|3406.46|3397.76|3407.08|3398.38|3406.31|3397.61|36
1630438640000|2021-08-31 19:37:20|3406.48|3397.78|3407.12|3398.42|3407.49|3398.79|3406.21|3397.51|32
1630438650000|2021-08-31 19:37:30|3407.61|3398.91|3408.32|3399.62|3408.9|3400.2|3407.08|3398.38|35
1630438660000|2021-08-31 19:37:40|3408.28|3399.58|3408.25|3399.55|3408.42|3399.72|3408.04|3399.34|31
1630438670000|2021-08-31 19:37:50|3408.26|3399.56|3408.02|3399.32|3408.32|3399.62|3408.02|3399.32|18
1630438680000|2021-08-31 19:38:00|3408.03|3399.33|3408.17|3399.47|3408.35|3399.65|3407.9|3399.2|24
1630438690000|2021-08-31 19:38:10|3408.2|3399.5|3409.53|3400.83|3409.53|3400.83|3408.2|3399.5|18
1630438700000|2021-08-31 19:38:20|3409.5|3400.8|3409.3|3400.6|3409.52|3400.82|3409.3|3400.6|5
1630438710000|2021-08-31 19:38:30|3409.45|3400.75|3409.13|3400.43|3409.64|3400.94|3409.13|3400.43|8
1630438720000|2021-08-31 19:38:40|3409.49|3400.79|3408.61|3399.91|3409.67|3400.97|3408.2|3399.5|34
1630438730000|2021-08-31 19:38:50|3409.47|3400.77|3409.87|3401.17|3410.13|3401.43|3409.39|3400.69|33
1630438740000|2021-08-31 19:39:00|3410.15|3401.45|3408.76|3400.06|3410.6|3401.9|3408.76|3400.06|36
1630438750000|2021-08-31 19:39:10|3408.46|3399.76|3409.26|3400.56|3409.57|3400.87|3408.18|3399.48|36
1630438760000|2021-08-31 19:39:20|3409.16|3400.46|3407.87|3399.17|3409.16|3400.46|3407.87|3399.17|22
1630438770000|2021-08-31 19:39:30|3407.92|3399.22|3406.88|3398.18|3407.99|3399.29|3406.88|3398.18|29
1630438780000|2021-08-31 19:39:40|3406.93|3398.23|3406.18|3397.48|3406.93|3398.23|3405.97|3397.27|36
1630438790000|2021-08-31 19:39:50|3406.11|3397.41|3406.55|3397.85|3407.07|3398.37|3405.98|3397.28|33
1630438800000|2021-08-31 19:40:00|3406.23|3397.53|3406.78|3398.08|3406.84|3398.14|3405.97|3397.27|40
1630438810000|2021-08-31 19:40:10|3406.76|3398.06|3405.74|3397.04|3406.8|3398.1|3405.74|3397.04|36
1630438820000|2021-08-31 19:40:20|3405.68|3396.98|3404.93|3396.23|3405.68|3396.98|3404.56|3395.86|33
1630438830000|2021-08-31 19:40:30|3404.96|3396.26|3404.64|3395.94|3405.21|3396.51|3404.61|3395.91|34
1630438840000|2021-08-31 19:40:40|3404.66|3395.96|3406.33|3397.63|3406.33|3397.63|3404.61|3395.91|37
1630438850000|2021-08-31 19:40:50|3406|3397.3|3407.72|3399.02|3408.19|3399.49|3405.95|3397.25|31
1630438860000|2021-08-31 19:41:00|3407.91|3399.21|3410.3|3401.6|3410.99|3402.29|3407.3|3398.6|32
1630438870000|2021-08-31 19:41:10|3410.93|3402.23|3410.9|3402.2|3411.13|3402.43|3410.46|3401.76|31
1630438880000|2021-08-31 19:41:20|3411.01|3402.31|3413.05|3404.35|3413.06|3404.36|3410.21|3401.51|37
1630438890000|2021-08-31 19:41:30|3413.11|3404.41|3417.43|3408.73|3417.43|3408.73|3412.91|3404.21|34
1630438900000|2021-08-31 19:41:40|3418.04|3409.34|3416.79|3408.09|3419.07|3410.37|3416.62|3407.92|37
1630438910000|2021-08-31 19:41:50|3416.73|3408.03|3417.93|3409.23|3418.06|3409.36|3416.73|3408.03|38
1630438920000|2021-08-31 19:42:00|3418.82|3410.12|3418.46|3409.76|3419.24|3410.54|3418.09|3409.39|38
1630438930000|2021-08-31 19:42:10|3418.52|3409.82|3418.43|3409.73|3418.74|3410.04|3416.95|3408.25|37
1630438940000|2021-08-31 19:42:20|3418.03|3409.33|3419.75|3411.05|3419.79|3411.09|3417.22|3408.52|39
1630438950000|2021-08-31 19:42:30|3419.64|3410.94|3419.79|3411.09|3419.99|3411.29|3419.18|3410.48|34
1630438960000|2021-08-31 19:42:40|3419.25|3410.55|3420.02|3411.32|3420.19|3411.49|3419.15|3410.45|36
1630438970000|2021-08-31 19:42:50|3420.16|3411.46|3419.14|3410.44|3420.61|3411.91|3418.82|3410.12|36
1630438980000|2021-08-31 19:43:00|3419.07|3410.37|3419.72|3411.02|3420.2|3411.5|3418.67|3409.97|37
1630438990000|2021-08-31 19:43:10|3419.71|3411.01|3419.58|3410.88|3420.41|3411.71|3419.49|3410.79|33
1630439000000|2021-08-31 19:43:20|3419.56|3410.86|3418.29|3409.59|3419.78|3411.08|3418.29|3409.59|34
1630439010000|2021-08-31 19:43:30|3418.27|3409.57|3417.45|3408.75|3418.27|3409.57|3416.96|3408.26|30
1630439020000|2021-08-31 19:43:40|3417.72|3409.02|3419.31|3410.61|3419.81|3411.11|3417.72|3409.02|29
1630439030000|2021-08-31 19:43:50|3419.42|3410.72|3418.85|3410.15|3419.64|3410.94|3418.85|3410.15|30
1630439040000|2021-08-31 19:44:00|3418.34|3409.64|3418.11|3409.41|3418.68|3409.98|3417.91|3409.21|25
1630439050000|2021-08-31 19:44:10|3417.87|3409.17|3418.82|3410.12|3418.82|3410.12|3417.83|3409.13|34
1630439060000|2021-08-31 19:44:20|3418.85|3410.15|3419.08|3410.38|3419.36|3410.66|3418.7|3410|37
1630439070000|2021-08-31 19:44:30|3419.28|3410.58|3419.12|3410.42|3419.35|3410.65|3419.12|3410.42|26
1630439080000|2021-08-31 19:44:40|3419.16|3410.46|3419.02|3410.32|3419.16|3410.46|3418.58|3409.88|38
1630439090000|2021-08-31 19:44:50|3419.01|3410.31|3417.59|3408.89|3419.02|3410.32|3417.59|3408.89|32
1630439100000|2021-08-31 19:45:00|3417.54|3408.84|3418.62|3409.92|3418.77|3410.07|3417.53|3408.83|36
1630439110000|2021-08-31 19:45:10|3418.55|3409.85|3417.99|3409.29|3418.55|3409.85|3417.8|3409.1|33
1630439120000|2021-08-31 19:45:20|3417.96|3409.26|3418.06|3409.36|3418.28|3409.58|3417.89|3409.19|27
1630439130000|2021-08-31 19:45:30|3418.18|3409.48|3418.29|3409.59|3418.29|3409.59|3418.11|3409.41|23
1630439140000|2021-08-31 19:45:40|3418.33|3409.63|3418.14|3409.44|3418.71|3410.01|3418.08|3409.38|27
1630439150000|2021-08-31 19:45:50|3418.22|3409.52|3418.67|3409.97|3419.01|3410.31|3418.22|3409.52|37
1630439160000|2021-08-31 19:46:00|3418.64|3409.94|3418.05|3409.35|3418.68|3409.98|3418.05|3409.35|37
1630439170000|2021-08-31 19:46:10|3418.07|3409.37|3418.68|3409.98|3418.73|3410.03|3417.46|3408.76|31
1630439180000|2021-08-31 19:46:20|3418.65|3409.95|3418.47|3409.77|3418.85|3410.15|3418.47|3409.77|20
1630439190000|2021-08-31 19:46:30|3418.52|3409.82|3418.78|3410.08|3418.81|3410.11|3418.45|3409.75|18
1630439200000|2021-08-31 19:46:40|3418.79|3410.09|3418.96|3410.26|3419|3410.3|3418.78|3410.08|16
1630439210000|2021-08-31 19:46:50|3418.93|3410.23|3418.55|3409.85|3418.96|3410.26|3418.5|3409.8|16
1630439220000|2021-08-31 19:47:00|3418.54|3409.84|3418.71|3410.01|3418.86|3410.16|3418.53|3409.83|27
1630439230000|2021-08-31 19:47:10|3418.68|3409.98|3416.62|3407.92|3418.74|3410.04|3416.62|3407.92|29
1630439240000|2021-08-31 19:47:20|3416.74|3408.04|3415.84|3407.14|3416.78|3408.08|3415.84|3407.14|30
1630439250000|2021-08-31 19:47:30|3415.6|3406.9|3415.26|3406.56|3415.81|3407.11|3414.79|3406.09|36
1630439260000|2021-08-31 19:47:40|3415.22|3406.52|3415.63|3406.93|3415.74|3407.04|3415.22|3406.52|22
1630439270000|2021-08-31 19:47:50|3415.67|3406.97|3415.82|3407.12|3416.03|3407.33|3415.66|3406.96|23
1630439280000|2021-08-31 19:48:00|3415.87|3407.17|3415.88|3407.18|3415.97|3407.27|3415.6|3406.9|20
1630439290000|2021-08-31 19:48:10|3415.86|3407.16|3415.45|3406.75|3415.86|3407.16|3415.39|3406.69|22
1630439300000|2021-08-31 19:48:20|3415.44|3406.74|3415.45|3406.75|3415.53|3406.83|3415.44|3406.74|22
1630439310000|2021-08-31 19:48:30|3415.47|3406.77|3413.47|3404.77|3415.49|3406.79|3413.33|3404.63|27
1630439320000|2021-08-31 19:48:40|3413.52|3404.82|3413.51|3404.81|3414.3|3405.6|3413.42|3404.72|30
1630439330000|2021-08-31 19:48:50|3413.37|3404.67|3411.38|3402.68|3413.52|3404.82|3411.17|3402.47|33
1630439340000|2021-08-31 19:49:00|3411.06|3402.36|3411.27|3402.57|3411.54|3402.84|3410.07|3401.37|38
1630439350000|2021-08-31 19:49:10|3411.31|3402.61|3410.84|3402.14|3411.72|3403.02|3410.52|3401.82|36
1630439360000|2021-08-31 19:49:20|3411.01|3402.31|3410.39|3401.69|3411.13|3402.43|3410.34|3401.64|36
1630439370000|2021-08-31 19:49:30|3410.41|3401.71|3410.3|3401.6|3411.05|3402.35|3410.27|3401.57|36
1630439380000|2021-08-31 19:49:40|3410.33|3401.63|3410.67|3401.97|3411.18|3402.48|3409.68|3400.98|37
1630439390000|2021-08-31 19:49:50|3410.64|3401.94|3409.68|3400.98|3410.64|3401.94|3409.62|3400.92|34
1630439400000|2021-08-31 19:50:00|3409.84|3401.14|3410.72|3402.02|3410.72|3402.02|3409.76|3401.06|32
1630439410000|2021-08-31 19:50:10|3410.71|3402.01|3411.49|3402.79|3411.49|3402.79|3410.39|3401.69|14
1630439420000|2021-08-31 19:50:20|3411.65|3402.95|3412.53|3403.83|3412.74|3404.04|3411.25|3402.55|31
1630439430000|2021-08-31 19:50:30|3412.46|3403.76|3412|3403.3|3412.5|3403.8|3411.77|3403.07|29
1630439440000|2021-08-31 19:50:40|3412.09|3403.39|3411.36|3402.66|3412.2|3403.5|3411.23|3402.53|28
1630439450000|2021-08-31 19:50:50|3411.34|3402.64|3411.19|3402.49|3411.38|3402.68|3410.75|3402.05|37
1630439460000|2021-08-31 19:51:00|3411.13|3402.43|3411.15|3402.45|3411.54|3402.84|3410.77|3402.07|36
1630439470000|2021-08-31 19:51:10|3410.91|3402.21|3408.29|3399.59|3410.91|3402.21|3408.21|3399.51|34
1630439480000|2021-08-31 19:51:20|3408.08|3399.38|3408.74|3400.04|3408.75|3400.05|3407.64|3398.94|30
1630439490000|2021-08-31 19:51:30|3408.75|3400.05|3408.67|3399.97|3409.27|3400.57|3408.58|3399.88|35
1630439500000|2021-08-31 19:51:40|3408.78|3400.08|3408.78|3400.08|3409.33|3400.63|3408.66|3399.96|30
1630439510000|2021-08-31 19:51:50|3408.88|3400.18|3408.82|3400.12|3409.24|3400.54|3408.67|3399.97|29
1630439520000|2021-08-31 19:52:00|3408.72|3400.02|3408.67|3399.97|3409.13|3400.43|3408.62|3399.92|32
1630439530000|2021-08-31 19:52:10|3408.66|3399.96|3408.73|3400.03|3408.81|3400.11|3408.64|3399.94|32
1630439540000|2021-08-31 19:52:20|3408.79|3400.09|3411.67|3402.97|3411.67|3402.97|3408.78|3400.08|31
1630439550000|2021-08-31 19:52:30|3412|3403.3|3411.75|3403.05|3412|3403.3|3411.41|3402.71|36
1630439560000|2021-08-31 19:52:40|3411.69|3402.99|3411.85|3403.15|3411.94|3403.24|3411.68|3402.98|33
1630439570000|2021-08-31 19:52:50|3411.88|3403.18|3413.55|3404.85|3413.56|3404.86|3411.66|3402.96|35
1630439580000|2021-08-31 19:53:00|3413.65|3404.95|3415.2|3406.5|3415.24|3406.54|3413.43|3404.73|39
1630439590000|2021-08-31 19:53:10|3415.17|3406.47|3415.78|3407.08|3415.78|3407.08|3415.08|3406.38|38
1630439600000|2021-08-31 19:53:20|3415.63|3406.93|3415.78|3407.08|3415.83|3407.13|3414.89|3406.19|31
1630439610000|2021-08-31 19:53:30|3416.04|3407.34|3415.73|3407.03|3416.04|3407.34|3415.68|3406.98|7
1630439620000|2021-08-31 19:53:40|3415.33|3406.63|3413.17|3404.47|3415.33|3406.63|3412.41|3403.71|32
1630439630000|2021-08-31 19:53:50|3413.27|3404.57|3412.21|3403.51|3413.3|3404.6|3412.18|3403.48|34
1630439640000|2021-08-31 19:54:00|3411.57|3402.87|3411.26|3402.56|3412.18|3403.48|3410.56|3401.86|34
1630439650000|2021-08-31 19:54:10|3411.25|3402.55|3411.24|3402.54|3411.29|3402.59|3410.65|3401.95|32
1630439660000|2021-08-31 19:54:20|3411.21|3402.51|3411.91|3403.21|3411.91|3403.21|3411.05|3402.35|21
1630439670000|2021-08-31 19:54:30|3412.37|3403.67|3412.91|3404.21|3412.97|3404.27|3412.09|3403.39|34
1630439680000|2021-08-31 19:54:40|3412.92|3404.22|3413.58|3404.88|3414.03|3405.33|3412.68|3403.98|37
1630439690000|2021-08-31 19:54:50|3413.6|3404.9|3415.41|3406.71|3415.81|3407.11|3413.34|3404.64|36
1630439700000|2021-08-31 19:55:00|3415.42|3406.72|3415.64|3406.94|3415.93|3407.23|3415.23|3406.53|33
1630439710000|2021-08-31 19:55:10|3415.47|3406.77|3416.83|3408.13|3417.06|3408.36|3415.47|3406.77|36
1630439720000|2021-08-31 19:55:20|3416.59|3407.89|3418.74|3410.04|3418.74|3410.04|3416.59|3407.89|31
1630439730000|2021-08-31 19:55:30|3418.78|3410.08|3418.94|3410.24|3418.98|3410.28|3418.39|3409.69|28
1630439740000|2021-08-31 19:55:40|3418.97|3410.27|3418.34|3409.64|3418.97|3410.27|3417.5|3408.8|38
1630439750000|2021-08-31 19:55:50|3418.2|3409.5|3418.26|3409.56|3418.56|3409.86|3418.1|3409.4|34
1630439760000|2021-08-31 19:56:00|3418.14|3409.44|3418.39|3409.69|3418.46|3409.76|3417.97|3409.27|31
1630439770000|2021-08-31 19:56:10|3418.38|3409.68|3418.29|3409.59|3418.47|3409.77|3418.24|3409.54|25
1630439780000|2021-08-31 19:56:20|3418.48|3409.78|3418.59|3409.89|3418.66|3409.96|3418.17|3409.47|16
1630439790000|2021-08-31 19:56:30|3418.56|3409.86|3419.52|3410.82|3419.92|3411.22|3418.56|3409.86|31
1630439800000|2021-08-31 19:56:40|3419.48|3410.78|3418.91|3410.21|3419.62|3410.92|3418.71|3410.01|35
1630439810000|2021-08-31 19:56:50|3418.92|3410.22|3418.26|3409.56|3419.03|3410.33|3418.16|3409.46|30
1630439820000|2021-08-31 19:57:00|3418.29|3409.59|3418.28|3409.58|3418.48|3409.78|3418.15|3409.45|34
1630439830000|2021-08-31 19:57:10|3418.27|3409.57|3418.19|3409.49|3418.32|3409.62|3418.19|3409.49|31
1630439840000|2021-08-31 19:57:20|3418.23|3409.53|3418.75|3410.05|3418.78|3410.08|3418.23|3409.53|24
1630439850000|2021-08-31 19:57:30|3418.73|3410.03|3418.29|3409.59|3418.75|3410.05|3418.27|3409.57|30
1630439860000|2021-08-31 19:57:40|3418.28|3409.58|3417.86|3409.16|3418.41|3409.71|3417.17|3408.47|26
1630439870000|2021-08-31 19:57:50|3417.84|3409.14|3418.72|3410.02|3419.41|3410.71|3417.84|3409.14|30
1630439880000|2021-08-31 19:58:00|3418.65|3409.95|3420.34|3411.64|3420.48|3411.78|3418.4|3409.7|34
1630439890000|2021-08-31 19:58:10|3420.26|3411.56|3421.98|3413.28|3421.98|3413.28|3419.63|3410.93|34
1630439900000|2021-08-31 19:58:20|3421.81|3413.11|3422.81|3414.11|3423.65|3414.95|3421.81|3413.11|38
1630439910000|2021-08-31 19:58:30|3422.9|3414.2|3422.92|3414.22|3424.15|3415.45|3422.88|3414.18|34
1630439920000|2021-08-31 19:58:40|3422.82|3414.12|3423.14|3414.44|3423.16|3414.46|3422.28|3413.58|40
1630439930000|2021-08-31 19:58:50|3422.5|3413.8|3423.9|3415.2|3424.64|3415.94|3422.5|3413.8|36
1630439940000|2021-08-31 19:59:00|3423.88|3415.18|3423.91|3415.21|3424.61|3415.91|3423.64|3414.94|35
1630439950000|2021-08-31 19:59:10|3423.89|3415.19|3423.88|3415.18|3424.6|3415.9|3423.76|3415.06|27
1630439960000|2021-08-31 19:59:20|3423.44|3414.74|3423.31|3414.61|3423.83|3415.13|3423.11|3414.41|33
1630439970000|2021-08-31 19:59:30|3423.26|3414.56|3423.52|3414.82|3423.52|3414.82|3422.73|3414.03|27
1630439980000|2021-08-31 19:59:40|3423.53|3414.83|3423.34|3414.64|3423.68|3414.98|3423.29|3414.59|20
1630439990000|2021-08-31 19:59:50|3423.33|3414.63|3420.58|3411.88|3423.33|3414.63|3420.57|3411.87|32
1630440000000|2021-08-31 20:00:00|3420.64|3411.94|3417.85|3409.15|3420.65|3411.95|3417.79|3409.09|35
1630440010000|2021-08-31 20:00:10|3417.86|3409.16|3416.32|3407.62|3418|3409.3|3415.71|3407.01|30
1630440020000|2021-08-31 20:00:20|3415.95|3407.25|3415.54|3406.84|3416.17|3407.47|3415.47|3406.77|36
1630440030000|2021-08-31 20:00:30|3415.58|3406.88|3414.06|3405.36|3415.61|3406.91|3414.06|3405.36|32
1630440040000|2021-08-31 20:00:40|3413.91|3405.21|3412.55|3403.85|3414.04|3405.34|3412.39|3403.69|35
1630440050000|2021-08-31 20:00:50|3412.59|3403.89|3412.28|3403.58|3413.55|3404.85|3412.05|3403.35|29
1630440060000|2021-08-31 20:01:00|3412.13|3403.43|3412.61|3403.91|3412.64|3403.94|3411.9|3403.2|29
1630440070000|2021-08-31 20:01:10|3412.59|3403.89|3412.53|3403.83|3412.69|3403.99|3412.38|3403.68|21
1630440080000|2021-08-31 20:01:20|3412.14|3403.44|3412.14|3403.44|3412.24|3403.54|3411.9|3403.2|20
1630440090000|2021-08-31 20:01:30|3412.21|3403.51|3411.34|3402.64|3412.23|3403.53|3410.94|3402.24|29
1630440100000|2021-08-31 20:01:40|3411.57|3402.87|3410.08|3401.38|3411.57|3402.87|3410.08|3401.38|26
1630440110000|2021-08-31 20:01:50|3410.06|3401.36|3409.85|3401.15|3410.11|3401.41|3409.83|3401.13|33
1630440120000|2021-08-31 20:02:00|3409.84|3401.14|3407.5|3398.8|3409.84|3401.14|3407.43|3398.73|28
1630440130000|2021-08-31 20:02:10|3407.61|3398.91|3410.27|3401.57|3410.32|3401.62|3407.56|3398.86|29
1630440140000|2021-08-31 20:02:20|3410.31|3401.61|3407.72|3399.02|3410.81|3402.11|3407.7|3399|34
1630440150000|2021-08-31 20:02:30|3407.71|3399.01|3402.41|3393.71|3407.74|3399.04|3402.41|3393.71|31
1630440160000|2021-08-31 20:02:40|3402.38|3393.68|3404.44|3395.74|3404.44|3395.74|3402.38|3393.68|36
1630440170000|2021-08-31 20:02:50|3404.31|3395.61|3403.48|3394.78|3404.47|3395.77|3403.44|3394.74|35
1630440180000|2021-08-31 20:03:00|3403.45|3394.75|3405.01|3396.31|3405.01|3396.31|3403.19|3394.49|30
1630440190000|2021-08-31 20:03:10|3404.82|3396.12|3403.11|3394.41|3405.1|3396.4|3403.11|3394.41|33
1630440200000|2021-08-31 20:03:20|3403.15|3394.45|3401.47|3392.77|3403.33|3394.63|3401.47|3392.77|36
1630440210000|2021-08-31 20:03:30|3401.34|3392.64|3400.99|3392.29|3401.5|3392.8|3400.23|3391.53|35
1630440220000|2021-08-31 20:03:40|3401.06|3392.36|3403.07|3394.37|3403.43|3394.73|3401.06|3392.36|35
1630440230000|2021-08-31 20:03:50|3403.04|3394.34|3402.95|3394.25|3403.13|3394.43|3402.95|3394.25|11
1630440240000|2021-08-31 20:04:00|3402.98|3394.28|3401.83|3393.13|3404.15|3395.45|3401.83|3393.13|37
1630440250000|2021-08-31 20:04:10|3401.81|3393.11|3400.92|3392.22|3401.89|3393.19|3400.36|3391.66|35
1630440260000|2021-08-31 20:04:20|3400.79|3392.09|3401.8|3393.1|3401.81|3393.11|3400.63|3391.93|38
1630440270000|2021-08-31 20:04:30|3401.62|3392.92|3402.46|3393.76|3403.12|3394.42|3401.62|3392.92|36
1630440280000|2021-08-31 20:04:40|3402.55|3393.85|3404.95|3396.25|3405.12|3396.42|3402.19|3393.49|38
1630440290000|2021-08-31 20:04:50|3405.29|3396.59|3408.74|3400.04|3409.18|3400.48|3404.85|3396.15|40
1630440300000|2021-08-31 20:05:00|3408.3|3399.6|3411.31|3402.61|3412.47|3403.77|3407.44|3398.74|39
1630440310000|2021-08-31 20:05:10|3411.97|3403.27|3411.05|3402.35|3413.1|3404.4|3411.05|3402.35|39
1630440320000|2021-08-31 20:05:20|3411.21|3402.51|3408.35|3399.65|3411.21|3402.51|3408.35|3399.65|38
1630440330000|2021-08-31 20:05:30|3408.51|3399.81|3408|3399.3|3409.41|3400.71|3407.66|3398.96|37
1630440340000|2021-08-31 20:05:40|3408.06|3399.36|3407.78|3399.08|3408.25|3399.55|3407.71|3399.01|30
1630440350000|2021-08-31 20:05:50|3407.68|3398.98|3405.9|3397.2|3407.8|3399.1|3405.9|3397.2|37
1630440360000|2021-08-31 20:06:00|3405.89|3397.19|3405.61|3396.91|3406.65|3397.95|3405.61|3396.91|32
1630440370000|2021-08-31 20:06:10|3405.59|3396.89|3406.03|3397.33|3406.26|3397.56|3405.59|3396.89|36
1630440380000|2021-08-31 20:06:20|3406.02|3397.32|3405.87|3397.17|3406.51|3397.81|3405.46|3396.76|35
1630440390000|2021-08-31 20:06:30|3405.52|3396.82|3405.91|3397.21|3405.91|3397.21|3405.4|3396.7|37
1630440400000|2021-08-31 20:06:40|3405.79|3397.09|3406.52|3397.82|3407.82|3399.12|3405.79|3397.09|38
1630440410000|2021-08-31 20:06:50|3406.61|3397.91|3408.21|3399.51|3408.21|3399.51|3406.27|3397.57|36
1630440420000|2021-08-31 20:07:00|3407.33|3398.63|3407.73|3399.03|3408.19|3399.49|3407.02|3398.32|36
1630440430000|2021-08-31 20:07:10|3407.44|3398.74|3411.15|3402.45|3412.45|3403.75|3407.3|3398.6|39
1630440440000|2021-08-31 20:07:20|3411.16|3402.46|3412.19|3403.49|3412.97|3404.27|3410.83|3402.13|29
1630440450000|2021-08-31 20:07:30|3412.45|3403.75|3414.3|3405.6|3414.44|3405.74|3412|3403.3|36
1630440460000|2021-08-31 20:07:40|3414.38|3405.68|3412.56|3403.86|3414.38|3405.68|3411.84|3403.14|33
1630440470000|2021-08-31 20:07:50|3412.19|3403.49|3412.72|3404.02|3412.84|3404.14|3411.69|3402.99|37
1630440480000|2021-08-31 20:08:00|3412.77|3404.07|3411.53|3402.83|3412.82|3404.12|3411.15|3402.45|33
1630440490000|2021-08-31 20:08:10|3411.7|3403|3416.78|3408.08|3416.87|3408.17|3411.7|3403|38
1630440500000|2021-08-31 20:08:20|3416.75|3408.05|3418.53|3409.83|3419.15|3410.45|3416.03|3407.33|39
1630440510000|2021-08-31 20:08:30|3418.2|3409.5|3417.2|3408.5|3418.77|3410.07|3417.2|3408.5|36
1630440520000|2021-08-31 20:08:40|3417.32|3408.62|3416.5|3407.8|3417.56|3408.86|3416.38|3407.68|37
1630440530000|2021-08-31 20:08:50|3416.53|3407.83|3417.69|3408.99|3418.09|3409.39|3416.39|3407.69|32
1630440540000|2021-08-31 20:09:00|3417.68|3408.98|3417.25|3408.55|3418.86|3410.16|3416.8|3408.1|40
1630440550000|2021-08-31 20:09:10|3417.22|3408.52|3418.52|3409.82|3418.53|3409.83|3417.11|3408.41|36
1630440560000|2021-08-31 20:09:20|3417.97|3409.27|3417.89|3409.19|3418.52|3409.82|3417.88|3409.18|26
1630440570000|2021-08-31 20:09:30|3417.88|3409.18|3418.17|3409.47|3418.22|3409.52|3417.88|3409.18|26
1630440580000|2021-08-31 20:09:40|3418.08|3409.38|3418.09|3409.39|3418.32|3409.62|3417.31|3408.61|30
1630440590000|2021-08-31 20:09:50|3418.11|3409.41|3416.58|3407.88|3418.2|3409.5|3416.58|3407.88|29
1630440600000|2021-08-31 20:10:00|3416.57|3407.87|3414.44|3405.74|3416.57|3407.87|3414.44|3405.74|37
1630440610000|2021-08-31 20:10:10|3414.39|3405.69|3414.06|3405.36|3414.96|3406.26|3414.06|3405.36|37
1630440620000|2021-08-31 20:10:20|3413.93|3405.23|3412.34|3403.64|3414.04|3405.34|3411.75|3403.05|38
1630440630000|2021-08-31 20:10:30|3412.17|3403.47|3412.33|3403.63|3412.33|3403.63|3410.87|3402.17|38
1630440640000|2021-08-31 20:10:40|3412.49|3403.79|3412.35|3403.65|3413.19|3404.49|3412.26|3403.56|38
1630440650000|2021-08-31 20:10:50|3412.3|3403.6|3410.54|3401.84|3412.38|3403.68|3410.28|3401.58|32
1630440660000|2021-08-31 20:11:00|3410.39|3401.69|3411.41|3402.71|3411.74|3403.04|3410.07|3401.37|33
1630440670000|2021-08-31 20:11:10|3410.8|3402.1|3410.64|3401.94|3410.8|3402.1|3409.96|3401.26|33
1630440680000|2021-08-31 20:11:20|3410.68|3401.98|3410.16|3401.46|3410.7|3402|3410.03|3401.33|28
1630440690000|2021-08-31 20:11:30|3410.14|3401.44|3408.58|3399.88|3410.19|3401.49|3408.58|3399.88|31
1630440700000|2021-08-31 20:11:40|3408.49|3399.79|3408.72|3400.02|3408.85|3400.15|3408.45|3399.75|24
1630440710000|2021-08-31 20:11:50|3408.75|3400.05|3409.78|3401.08|3410.29|3401.59|3408.75|3400.05|28
1630440720000|2021-08-31 20:12:00|3409.96|3401.26|3410.49|3401.79|3410.99|3402.29|3409.35|3400.65|29
1630440730000|2021-08-31 20:12:10|3410.7|3402|3411.34|3402.64|3412.23|3403.53|3410.7|3402|34
1630440740000|2021-08-31 20:12:20|3411.75|3403.05|3410.77|3402.07|3412.35|3403.65|3410.7|3402|32
1630440750000|2021-08-31 20:12:30|3410.79|3402.09|3411.09|3402.39|3411.28|3402.58|3410|3401.3|38
1630440760000|2021-08-31 20:12:40|3411.28|3402.58|3408.3|3399.6|3411.28|3402.58|3408.2|3399.5|35
1630440770000|2021-08-31 20:12:50|3408.32|3399.62|3409.15|3400.45|3409.55|3400.85|3407.5|3398.8|34
1630440780000|2021-08-31 20:13:00|3409.16|3400.46|3410.3|3401.6|3410.44|3401.74|3409.03|3400.33|23
1630440790000|2021-08-31 20:13:10|3410.46|3401.76|3409.89|3401.19|3410.5|3401.8|3409.88|3401.18|19
1630440800000|2021-08-31 20:13:20|3410|3401.3|3410.07|3401.37|3410.19|3401.49|3409.97|3401.27|18
1630440810000|2021-08-31 20:13:30|3410.06|3401.36|3407.56|3398.86|3410.12|3401.42|3407.55|3398.85|28
1630440820000|2021-08-31 20:13:40|3407.57|3398.87|3407.65|3398.95|3408.29|3399.59|3407.57|3398.87|31
1630440830000|2021-08-31 20:13:50|3407.67|3398.97|3408.71|3400.01|3408.71|3400.01|3406.63|3397.93|37
1630440840000|2021-08-31 20:14:00|3408.75|3400.05|3409.34|3400.64|3409.5|3400.8|3408.75|3400.05|24
1630440850000|2021-08-31 20:14:10|3409.32|3400.62|3410.08|3401.38|3410.22|3401.52|3409.29|3400.59|20
1630440860000|2021-08-31 20:14:20|3410.07|3401.37|3411.93|3403.23|3412.06|3403.36|3410.06|3401.36|29
1630440870000|2021-08-31 20:14:30|3411.95|3403.25|3413.34|3404.64|3413.54|3404.84|3411.23|3402.53|35
1630440880000|2021-08-31 20:14:40|3413.33|3404.63|3412.74|3404.04|3413.39|3404.69|3411.63|3402.93|38
1630440890000|2021-08-31 20:14:50|3412.76|3404.06|3412.95|3404.25|3413.49|3404.79|3412.26|3403.56|37
1630440900000|2021-08-31 20:15:00|3412.96|3404.26|3411.55|3402.85|3413.18|3404.48|3411|3402.3|36
1630440910000|2021-08-31 20:15:10|3411.56|3402.86|3412.02|3403.32|3412.06|3403.36|3410.09|3401.39|37
1630440920000|2021-08-31 20:15:20|3411.95|3403.25|3412.35|3403.65|3412.43|3403.73|3411.71|3403.01|27
1630440930000|2021-08-31 20:15:30|3412.33|3403.63|3412|3403.3|3412.49|3403.79|3411.8|3403.1|35
1630440940000|2021-08-31 20:15:40|3411.91|3403.21|3411.8|3403.1|3411.91|3403.21|3411.77|3403.07|4
1630440950000|2021-08-31 20:15:50|3411.92|3403.22|3413.27|3404.57|3413.47|3404.77|3411.92|3403.22|19
1630440960000|2021-08-31 20:16:00|3413.33|3404.63|3413.42|3404.72|3413.43|3404.73|3413.02|3404.32|25
1630440970000|2021-08-31 20:16:10|3413.43|3404.73|3412.9|3404.2|3413.43|3404.73|3412.9|3404.2|14
1630440980000|2021-08-31 20:16:20|3413.07|3404.37|3413.29|3404.59|3413.32|3404.62|3412.9|3404.2|22
1630440990000|2021-08-31 20:16:30|3413.32|3404.62|3412.96|3404.26|3413.32|3404.62|3412.92|3404.22|24
1630441000000|2021-08-31 20:16:40|3412.99|3404.29|3413.76|3405.06|3413.76|3405.06|3412.87|3404.17|32
1630441010000|2021-08-31 20:16:50|3413.75|3405.05|3413.23|3404.53|3413.77|3405.07|3412.74|3404.04|31
1630441020000|2021-08-31 20:17:00|3413.31|3404.61|3413.19|3404.49|3413.6|3404.9|3413.1|3404.4|31
1630441030000|2021-08-31 20:17:10|3413.54|3404.84|3413.46|3404.76|3413.82|3405.12|3413.13|3404.43|27
1630441040000|2021-08-31 20:17:20|3413.69|3404.99|3414.11|3405.41|3414.11|3405.41|3413.46|3404.76|25
1630441050000|2021-08-31 20:17:30|3414.04|3405.34|3413.85|3405.15|3414.29|3405.59|3413.74|3405.04|36
1630441060000|2021-08-31 20:17:40|3413.75|3405.05|3413.94|3405.24|3413.95|3405.25|3413.55|3404.85|23
1630441070000|2021-08-31 20:17:50|3413.93|3405.23|3415.6|3406.9|3415.81|3407.11|3413.2|3404.5|25
1630441080000|2021-08-31 20:18:00|3415.55|3406.85|3416.67|3407.97|3416.72|3408.02|3415.55|3406.85|37
1630441090000|2021-08-31 20:18:10|3416.51|3407.81|3416.63|3407.93|3416.65|3407.95|3416.39|3407.69|33
1630441100000|2021-08-31 20:18:20|3416.61|3407.91|3418.27|3409.57|3418.62|3409.92|3416.59|3407.89|33
1630441110000|2021-08-31 20:18:30|3418.28|3409.58|3420.1|3411.4|3420.13|3411.43|3418.28|3409.58|33
1630441120000|2021-08-31 20:18:40|3420.06|3411.36|3419.79|3411.09|3420.1|3411.4|3419.55|3410.85|33
1630441130000|2021-08-31 20:18:50|3419.77|3411.07|3420.21|3411.51|3420.21|3411.51|3419.48|3410.78|34
1630441140000|2021-08-31 20:19:00|3420.23|3411.53|3418.63|3409.93|3420.23|3411.53|3418.63|3409.93|33
1630441150000|2021-08-31 20:19:10|3418.5|3409.8|3419.25|3410.55|3419.25|3410.55|3417.1|3408.4|39
1630441160000|2021-08-31 20:19:20|3419.19|3410.49|3420.92|3412.22|3420.95|3412.25|3418.72|3410.02|35
1630441170000|2021-08-31 20:19:30|3420.86|3412.16|3420.69|3411.99|3421.34|3412.64|3419.99|3411.29|37
1630441180000|2021-08-31 20:19:40|3420.68|3411.98|3419.02|3410.32|3421.15|3412.45|3418.93|3410.23|33
1630441190000|2021-08-31 20:19:50|3418.92|3410.22|3420.33|3411.63|3420.33|3411.63|3417.83|3409.13|39
1630441200000|2021-08-31 20:20:00|3420.52|3411.82|3418.6|3409.9|3420.89|3412.19|3418.6|3409.9|34
1630441210000|2021-08-31 20:20:10|3418.49|3409.79|3416.78|3408.08|3418.64|3409.94|3416.78|3408.08|37
1630441220000|2021-08-31 20:20:20|3416.85|3408.15|3416.15|3407.45|3417.17|3408.47|3415.71|3407.01|33
1630441230000|2021-08-31 20:20:30|3416.14|3407.44|3417.78|3409.08|3418.03|3409.33|3415.89|3407.19|39
1630441240000|2021-08-31 20:20:40|3417.62|3408.92|3418.57|3409.87|3419.41|3410.71|3417.58|3408.88|29
1630441250000|2021-08-31 20:20:50|3418.56|3409.86|3418.82|3410.12|3418.84|3410.14|3418.42|3409.72|26
1630441260000|2021-08-31 20:21:00|3418.81|3410.11|3418.55|3409.85|3419.1|3410.4|3418.35|3409.65|35
1630441270000|2021-08-31 20:21:10|3418.66|3409.96|3418.8|3410.1|3418.81|3410.11|3418.53|3409.83|38
1630441280000|2021-08-31 20:21:20|3418.6|3409.9|3416.62|3407.92|3418.6|3409.9|3416.6|3407.9|36
1630441290000|2021-08-31 20:21:30|3416.42|3407.72|3415.45|3406.75|3416.84|3408.14|3415.08|3406.38|38
1630441300000|2021-08-31 20:21:40|3415.51|3406.81|3415.13|3406.43|3415.6|3406.9|3415.13|3406.43|30
1630441310000|2021-08-31 20:21:50|3415.12|3406.42|3415.93|3407.23|3416.03|3407.33|3414.64|3405.94|34
1630441320000|2021-08-31 20:22:00|3415.86|3407.16|3415.42|3406.72|3415.86|3407.16|3415.11|3406.41|23
1630441330000|2021-08-31 20:22:10|3415.35|3406.65|3415.08|3406.38|3415.55|3406.85|3415.06|3406.36|26
1630441340000|2021-08-31 20:22:20|3415.09|3406.39|3414.88|3406.18|3415.29|3406.59|3414.78|3406.08|29
1630441350000|2021-08-31 20:22:30|3414.89|3406.19|3415.68|3406.98|3415.76|3407.06|3414.82|3406.12|22
1630441360000|2021-08-31 20:22:40|3415.69|3406.99|3415.73|3407.03|3415.76|3407.06|3415.11|3406.41|21
1630441370000|2021-08-31 20:22:50|3415.7|3407|3415.47|3406.77|3415.7|3407|3415.22|3406.52|27
1630441380000|2021-08-31 20:23:00|3415.48|3406.78|3416.59|3407.89|3416.59|3407.89|3415.18|3406.48|26
1630441390000|2021-08-31 20:23:10|3416.45|3407.75|3415.24|3406.54|3416.73|3408.03|3415.2|3406.5|31
1630441400000|2021-08-31 20:23:20|3415.21|3406.51|3412.58|3403.88|3415.24|3406.54|3412.58|3403.88|27
1630441410000|2021-08-31 20:23:30|3412.59|3403.89|3411.64|3402.94|3412.59|3403.89|3411.46|3402.76|33
1630441420000|2021-08-31 20:23:40|3411.63|3402.93|3411.19|3402.49|3411.71|3403.01|3410.76|3402.06|34
1630441430000|2021-08-31 20:23:50|3411.24|3402.54|3410.43|3401.73|3412|3403.3|3410.43|3401.73|38
1630441440000|2021-08-31 20:24:00|3410.37|3401.67|3411.27|3402.57|3412.12|3403.42|3409.97|3401.27|34
1630441450000|2021-08-31 20:24:10|3411.29|3402.59|3411.07|3402.37|3412.54|3403.84|3411.07|3402.37|31
1630441460000|2021-08-31 20:24:20|3410.94|3402.24|3409.38|3400.68|3410.96|3402.26|3409.07|3400.37|37
1630441470000|2021-08-31 20:24:30|3409.46|3400.76|3410.3|3401.6|3410.47|3401.77|3409.46|3400.76|38
1630441480000|2021-08-31 20:24:40|3410.23|3401.53|3409.92|3401.22|3410.5|3401.8|3409.73|3401.03|32
1630441490000|2021-08-31 20:24:50|3409.81|3401.11|3410.05|3401.35|3410.77|3402.07|3409.73|3401.03|36
1630441500000|2021-08-31 20:25:00|3410.04|3401.34|3411.06|3402.36|3411.35|3402.65|3409.74|3401.04|36
1630441510000|2021-08-31 20:25:10|3410.77|3402.07|3409.45|3400.75|3410.77|3402.07|3409.29|3400.59|23
1630441520000|2021-08-31 20:25:20|3409.47|3400.77|3409.35|3400.65|3409.47|3400.77|3409.31|3400.61|16
1630441530000|2021-08-31 20:25:30|3409.37|3400.67|3406.99|3398.29|3409.39|3400.69|3406.85|3398.15|31
1630441540000|2021-08-31 20:25:40|3407.24|3398.54|3407.32|3398.62|3407.51|3398.81|3407.11|3398.41|11
1630441550000|2021-08-31 20:25:50|3407.19|3398.49|3406.75|3398.05|3407.41|3398.71|3406.73|3398.03|25
1630441560000|2021-08-31 20:26:00|3406.74|3398.04|3405.6|3396.9|3407.12|3398.42|3405.6|3396.9|32
1630441570000|2021-08-31 20:26:10|3405.68|3396.98|3406.34|3397.64|3406.73|3398.03|3405.68|3396.98|29
1630441580000|2021-08-31 20:26:20|3406.43|3397.73|3406.29|3397.59|3406.59|3397.89|3406.03|3397.33|32
1630441590000|2021-08-31 20:26:30|3406.24|3397.54|3406.25|3397.55|3406.25|3397.55|3406.06|3397.36|11
1630441600000|2021-08-31 20:26:40|3406.31|3397.61|3406.95|3398.25|3406.97|3398.27|3406.1|3397.4|13
1630441610000|2021-08-31 20:26:50|3406.73|3398.03|3408|3399.3|3408|3399.3|3406.7|3398|28
1630441620000|2021-08-31 20:27:00|3408.05|3399.35|3411.51|3402.81|3411.51|3402.81|3407.84|3399.14|37
1630441630000|2021-08-31 20:27:10|3411.5|3402.8|3411.37|3402.67|3411.84|3403.14|3411.1|3402.4|31
1630441640000|2021-08-31 20:27:20|3411.33|3402.63|3411.78|3403.08|3412.15|3403.45|3410.92|3402.22|37
1630441650000|2021-08-31 20:27:30|3411.79|3403.09|3410.75|3402.05|3411.87|3403.17|3410.72|3402.02|40
1630441660000|2021-08-31 20:27:40|3410.73|3402.03|3411.13|3402.43|3411.13|3402.43|3409.83|3401.13|37
1630441670000|2021-08-31 20:27:50|3411.12|3402.42|3414.22|3405.52|3414.22|3405.52|3411.07|3402.37|38
1630441680000|2021-08-31 20:28:00|3414.25|3405.55|3415.99|3407.29|3416.13|3407.43|3413.95|3405.25|37
1630441690000|2021-08-31 20:28:10|3416.05|3407.35|3415.78|3407.08|3416.05|3407.35|3414.55|3405.85|38
1630441700000|2021-08-31 20:28:20|3415.37|3406.67|3415.71|3407.01|3416.55|3407.85|3414.72|3406.02|39
1630441710000|2021-08-31 20:28:30|3415.61|3406.91|3415.39|3406.69|3416.23|3407.53|3415.11|3406.41|35
1630441720000|2021-08-31 20:28:40|3415.14|3406.44|3417.43|3408.73|3417.43|3408.73|3415.14|3406.44|21
1630441730000|2021-08-31 20:28:50|3417.68|3408.98|3417.84|3409.14|3418.24|3409.54|3417.65|3408.95|28
1630441740000|2021-08-31 20:29:00|3417.82|3409.12|3418|3409.3|3418.08|3409.38|3417.68|3408.98|27
1630441750000|2021-08-31 20:29:10|3417.95|3409.25|3418.94|3410.24|3418.95|3410.25|3417.95|3409.25|28
1630441760000|2021-08-31 20:29:20|3419.07|3410.37|3419.54|3410.84|3419.76|3411.06|3419.07|3410.37|33
1630441770000|2021-08-31 20:29:30|3419.53|3410.83|3416.9|3408.2|3419.56|3410.86|3416.9|3408.2|36
1630441780000|2021-08-31 20:29:40|3416.93|3408.23|3416.92|3408.22|3417.13|3408.43|3416.68|3407.98|34
1630441790000|2021-08-31 20:29:50|3417.06|3408.36|3419.7|3411|3419.7|3411|3417.06|3408.36|36
1630441800000|2021-08-31 20:30:00|3419.74|3411.04|3418.9|3410.2|3420.23|3411.53|3418.9|3410.2|33
1630441810000|2021-08-31 20:30:10|3418.69|3409.99|3416.91|3408.21|3418.72|3410.02|3416.91|3408.21|36
1630441820000|2021-08-31 20:30:20|3416.83|3408.13|3415.19|3406.49|3416.83|3408.13|3415.19|3406.49|36
1630441830000|2021-08-31 20:30:30|3415.21|3406.51|3416.08|3407.38|3416.28|3407.58|3415.21|3406.51|33
1630441840000|2021-08-31 20:30:40|3416.15|3407.45|3416.69|3407.99|3416.93|3408.23|3415.64|3406.94|36
1630441850000|2021-08-31 20:30:50|3416.76|3408.06|3416.62|3407.92|3417.05|3408.35|3416.51|3407.81|31
1630441860000|2021-08-31 20:31:00|3416.64|3407.94|3417.64|3408.94|3418.01|3409.31|3416.64|3407.94|38
1630441870000|2021-08-31 20:31:10|3417.77|3409.07|3415.86|3407.16|3417.77|3409.07|3415.53|3406.83|38
1630441880000|2021-08-31 20:31:20|3415.85|3407.15|3417.2|3408.5|3417.2|3408.5|3415.58|3406.88|38
1630441890000|2021-08-31 20:31:30|3416.97|3408.27|3419.63|3410.93|3419.65|3410.95|3416.71|3408.01|38
1630441900000|2021-08-31 20:31:40|3419.62|3410.92|3420.32|3411.62|3420.32|3411.62|3418.88|3410.18|36
1630441910000|2021-08-31 20:31:50|3420.31|3411.61|3419.76|3411.06|3420.31|3411.61|3419.65|3410.95|31
1630441920000|2021-08-31 20:32:00|3419.75|3411.05|3421|3412.3|3421|3412.3|3419.75|3411.05|25
1630441930000|2021-08-31 20:32:10|3421.02|3412.32|3420.03|3411.33|3421.02|3412.32|3419.35|3410.65|33
1630441940000|2021-08-31 20:32:20|3420.05|3411.35|3419.77|3411.07|3420.36|3411.66|3419.76|3411.06|33
1630441950000|2021-08-31 20:32:30|3419.85|3411.15|3419.05|3410.35|3420.02|3411.32|3419.05|3410.35|27
1630441960000|2021-08-31 20:32:40|3419.02|3410.32|3419.3|3410.6|3419.3|3410.6|3418.64|3409.94|38
1630441970000|2021-08-31 20:32:50|3419.27|3410.57|3418.78|3410.08|3419.3|3410.6|3418.66|3409.96|33
1630441980000|2021-08-31 20:33:00|3418.7|3410|3418.52|3409.82|3418.83|3410.13|3417.59|3408.89|36
1630441990000|2021-08-31 20:33:10|3418.89|3410.19|3417.65|3408.95|3419|3410.3|3417.65|3408.95|32
1630442000000|2021-08-31 20:33:20|3417.62|3408.92|3417.2|3408.5|3417.62|3408.92|3417.07|3408.37|15
1630442010000|2021-08-31 20:33:30|3417.23|3408.53|3417.87|3409.17|3417.87|3409.17|3417.22|3408.52|15
1630442020000|2021-08-31 20:33:40|3417.84|3409.14|3418.88|3410.18|3419.03|3410.33|3417.8|3409.1|23
1630442030000|2021-08-31 20:33:50|3419.03|3410.33|3419.26|3410.56|3419.35|3410.65|3419.03|3410.33|17
1630442040000|2021-08-31 20:34:00|3419.48|3410.78|3420.95|3412.25|3421.15|3412.45|3419.48|3410.78|18
1630442050000|2021-08-31 20:34:10|3420.96|3412.26|3423.38|3414.68|3423.39|3414.69|3420.96|3412.26|26
1630442060000|2021-08-31 20:34:20|3423.37|3414.67|3424.53|3415.83|3424.53|3415.83|3423.36|3414.66|24
1630442070000|2021-08-31 20:34:30|3424.55|3415.85|3423.81|3415.11|3424.55|3415.85|3423.8|3415.1|31
1630442080000|2021-08-31 20:34:40|3423.82|3415.12|3424.24|3415.54|3424.87|3416.17|3423.82|3415.12|28
1630442090000|2021-08-31 20:34:50|3424.25|3415.55|3425|3416.3|3425.03|3416.33|3424.03|3415.33|28
1630442100000|2021-08-31 20:35:00|3425.01|3416.31|3425.6|3416.9|3425.97|3417.27|3424.71|3416.01|28
1630442110000|2021-08-31 20:35:10|3425.89|3417.19|3426.03|3417.33|3426.71|3418.01|3425.54|3416.84|37
1630442120000|2021-08-31 20:35:20|3425.71|3417.01|3425.93|3417.23|3426.52|3417.82|3425.51|3416.81|32
1630442130000|2021-08-31 20:35:30|3426.34|3417.64|3426.56|3417.86|3426.64|3417.94|3425.51|3416.81|36
1630442140000|2021-08-31 20:35:40|3426.59|3417.89|3425.07|3416.37|3426.93|3418.23|3425|3416.3|38
1630442150000|2021-08-31 20:35:50|3425.13|3416.43|3424.7|3416|3425.44|3416.74|3424.4|3415.7|34
1630442160000|2021-08-31 20:36:00|3424.72|3416.02|3425.8|3417.1|3426|3417.3|3424.72|3416.02|15
1630442170000|2021-08-31 20:36:10|3425.84|3417.14|3424.08|3415.38|3425.93|3417.23|3424.08|3415.38|35
1630442180000|2021-08-31 20:36:20|3424.04|3415.34|3424.46|3415.76|3424.46|3415.76|3422.81|3414.11|34
1630442190000|2021-08-31 20:36:30|3424.45|3415.75|3424.39|3415.69|3424.93|3416.23|3424.1|3415.4|21
1630442200000|2021-08-31 20:36:40|3424.38|3415.68|3424.19|3415.49|3424.39|3415.69|3424.19|3415.49|22
1630442210000|2021-08-31 20:36:50|3424.2|3415.5|3423.45|3414.75|3424.62|3415.92|3423.27|3414.57|33
1630442220000|2021-08-31 20:37:00|3423.47|3414.77|3425.75|3417.05|3425.75|3417.05|3423.47|3414.77|37
1630442230000|2021-08-31 20:37:10|3426.09|3417.39|3426.18|3417.48|3426.88|3418.18|3425.64|3416.94|40
1630442240000|2021-08-31 20:37:20|3426.11|3417.41|3428.95|3420.25|3428.95|3420.25|3426.11|3417.41|35
1630442250000|2021-08-31 20:37:30|3428.74|3420.04|3428.36|3419.66|3429.16|3420.46|3427.79|3419.09|36
1630442260000|2021-08-31 20:37:40|3428.34|3419.64|3428.95|3420.25|3428.95|3420.25|3427.73|3419.03|38
1630442270000|2021-08-31 20:37:50|3428.93|3420.23|3428.65|3419.95|3429.05|3420.35|3428.4|3419.7|38
1630442280000|2021-08-31 20:38:00|3428.63|3419.93|3427.83|3419.13|3428.77|3420.07|3427.69|3418.99|34
1630442290000|2021-08-31 20:38:10|3427.73|3419.03|3428.73|3420.03|3429.06|3420.36|3427.46|3418.76|36
1630442300000|2021-08-31 20:38:20|3428.85|3420.15|3430.69|3421.99|3430.73|3422.03|3428.83|3420.13|36
1630442310000|2021-08-31 20:38:30|3430.74|3422.04|3430.8|3422.1|3431.08|3422.38|3430.36|3421.66|38
1630442320000|2021-08-31 20:38:40|3430.66|3421.96|3431.06|3422.36|3431.75|3423.05|3430.06|3421.36|32
1630442330000|2021-08-31 20:38:50|3431.21|3422.51|3431.11|3422.41|3431.35|3422.65|3430.8|3422.1|35
1630442340000|2021-08-31 20:39:00|3431.07|3422.37|3431.62|3422.92|3431.62|3422.92|3430.99|3422.29|28
1630442350000|2021-08-31 20:39:10|3431.63|3422.93|3431.46|3422.76|3432|3423.3|3431.34|3422.64|23
1630442360000|2021-08-31 20:39:20|3431.45|3422.75|3431.42|3422.72|3431.53|3422.83|3430.8|3422.1|23
1630442370000|2021-08-31 20:39:30|3431.4|3422.7|3429|3420.3|3431.42|3422.72|3429|3420.3|33
1630442380000|2021-08-31 20:39:40|3428.93|3420.23|3428.3|3419.6|3429.01|3420.31|3428.21|3419.51|26
1630442390000|2021-08-31 20:39:50|3428.27|3419.57|3430.16|3421.46|3430.16|3421.46|3428.24|3419.54|34
1630442400000|2021-08-31 20:40:00|3430.01|3421.31|3429.86|3421.16|3430.07|3421.37|3429.52|3420.82|32
1630442410000|2021-08-31 20:40:10|3429.74|3421.04|3430.61|3421.91|3430.76|3422.06|3429.74|3421.04|25
1630442420000|2021-08-31 20:40:20|3430.6|3421.9|3430.67|3421.97|3430.77|3422.07|3430.55|3421.85|24
1630442430000|2021-08-31 20:40:30|3430.68|3421.98|3430.94|3422.24|3430.94|3422.24|3430.59|3421.89|16
1630442440000|2021-08-31 20:40:40|3430.82|3422.12|3430.74|3422.04|3430.94|3422.24|3430.72|3422.02|25
1630442450000|2021-08-31 20:40:50|3430.72|3422.02|3431.07|3422.37|3431.11|3422.41|3430.67|3421.97|24
1630442460000|2021-08-31 20:41:00|3431.13|3422.43|3426.46|3417.76|3431.13|3422.43|3426.46|3417.76|35
1630442470000|2021-08-31 20:41:10|3426.39|3417.69|3424.98|3416.28|3426.39|3417.69|3424.98|3416.28|33
1630442480000|2021-08-31 20:41:20|3425.05|3416.35|3425.93|3417.23|3426.51|3417.81|3425.05|3416.35|36
1630442490000|2021-08-31 20:41:30|3425.83|3417.13|3427|3418.3|3427.26|3418.56|3425.83|3417.13|36
1630442500000|2021-08-31 20:41:40|3426.98|3418.28|3428.45|3419.75|3428.58|3419.88|3426.78|3418.08|37
1630442510000|2021-08-31 20:41:50|3428.52|3419.82|3427.51|3418.81|3428.86|3420.16|3427.41|3418.71|40
1630442520000|2021-08-31 20:42:00|3427.52|3418.82|3426.65|3417.95|3427.6|3418.9|3426.34|3417.64|34
1630442530000|2021-08-31 20:42:10|3426.61|3417.91|3424.13|3415.43|3426.61|3417.91|3424.1|3415.4|31
1630442540000|2021-08-31 20:42:20|3424.04|3415.34|3424.27|3415.57|3425.73|3417.03|3423.86|3415.16|39
1630442550000|2021-08-31 20:42:30|3424.18|3415.48|3421.25|3412.55|3424.18|3415.48|3421.09|3412.39|37
1630442560000|2021-08-31 20:42:40|3421.26|3412.56|3421.65|3412.95|3422|3413.3|3421.2|3412.5|39
1630442570000|2021-08-31 20:42:50|3421.74|3413.04|3421.82|3413.12|3421.92|3413.22|3421.19|3412.49|38
1630442580000|2021-08-31 20:43:00|3421.81|3413.11|3421.82|3413.12|3421.84|3413.14|3421.48|3412.78|33
1630442590000|2021-08-31 20:43:10|3421.77|3413.07|3421.02|3412.32|3421.79|3413.09|3421.02|3412.32|31
1630442600000|2021-08-31 20:43:20|3420.53|3411.83|3419.02|3410.32|3420.53|3411.83|3418.27|3409.57|36
1630442610000|2021-08-31 20:43:30|3419.01|3410.31|3416.94|3408.24|3419.06|3410.36|3416.92|3408.22|40
1630442620000|2021-08-31 20:43:40|3416.83|3408.13|3418.73|3410.03|3418.9|3410.2|3416.83|3408.13|35
1630442630000|2021-08-31 20:43:50|3418.79|3410.09|3416.07|3407.37|3419.8|3411.1|3416.06|3407.36|39
1630442640000|2021-08-31 20:44:00|3416.08|3407.38|3416.88|3408.18|3417.55|3408.85|3415.98|3407.28|38
1630442650000|2021-08-31 20:44:10|3416.87|3408.17|3415.43|3406.73|3416.87|3408.17|3415.42|3406.72|37
1630442660000|2021-08-31 20:44:20|3415.44|3406.74|3413.67|3404.97|3415.51|3406.81|3413.1|3404.4|34
1630442670000|2021-08-31 20:44:30|3413.72|3405.02|3411.46|3402.76|3413.83|3405.13|3411.46|3402.76|33
1630442680000|2021-08-31 20:44:40|3411.55|3402.85|3412.57|3403.87|3412.68|3403.98|3411.46|3402.76|38
1630442690000|2021-08-31 20:44:50|3412.52|3403.82|3409.4|3400.7|3412.81|3404.11|3409.13|3400.43|37
1630442700000|2021-08-31 20:45:00|3409.6|3400.9|3410.35|3401.65|3410.82|3402.12|3409.58|3400.88|23
1630442710000|2021-08-31 20:45:10|3410.33|3401.63|3410.78|3402.08|3410.87|3402.17|3410.31|3401.61|26
1630442720000|2021-08-31 20:45:20|3410.77|3402.07|3410.34|3401.64|3410.81|3402.11|3410.34|3401.64|35
1630442730000|2021-08-31 20:45:30|3410.4|3401.7|3410.32|3401.62|3410.64|3401.94|3409.85|3401.15|36
1630442740000|2021-08-31 20:45:40|3410.19|3401.49|3409.5|3400.8|3410.19|3401.49|3409.5|3400.8|36
1630442750000|2021-08-31 20:45:50|3409.35|3400.65|3407.22|3398.52|3409.35|3400.65|3407.22|3398.52|35
1630442760000|2021-08-31 20:46:00|3407.04|3398.34|3408.46|3399.76|3408.46|3399.76|3407.04|3398.34|40
1630442770000|2021-08-31 20:46:10|3408.19|3399.49|3407.27|3398.57|3408.19|3399.49|3407.16|3398.46|37
1630442780000|2021-08-31 20:46:20|3407.28|3398.58|3407.3|3398.6|3407.62|3398.92|3406.57|3397.87|32
1630442790000|2021-08-31 20:46:30|3407.57|3398.87|3407.62|3398.92|3407.64|3398.94|3406.88|3398.18|28
1630442800000|2021-08-31 20:46:40|3407.59|3398.89|3407.84|3399.14|3408.26|3399.56|3407.57|3398.87|39
1630442810000|2021-08-31 20:46:50|3407.69|3398.99|3407.59|3398.89|3407.97|3399.27|3407.42|3398.72|35
1630442820000|2021-08-31 20:47:00|3407.6|3398.9|3407.84|3399.14|3407.95|3399.25|3407.6|3398.9|31
1630442830000|2021-08-31 20:47:10|3407.83|3399.13|3407.69|3398.99|3408.16|3399.46|3407.61|3398.91|35
1630442840000|2021-08-31 20:47:20|3407.55|3398.85|3404.97|3396.27|3407.55|3398.85|3404.69|3395.99|35
1630442850000|2021-08-31 20:47:30|3404.57|3395.87|3404.7|3396|3405.9|3397.2|3404.07|3395.37|34
1630442860000|2021-08-31 20:47:40|3404.64|3395.94|3403.75|3395.05|3404.74|3396.04|3403.72|3395.02|35
1630442870000|2021-08-31 20:47:50|3404.33|3395.63|3402.85|3394.15|3404.6|3395.9|3402.85|3394.15|36
1630442880000|2021-08-31 20:48:00|3402.9|3394.2|3403.43|3394.73|3403.7|3395|3402.71|3394.01|35
1630442890000|2021-08-31 20:48:10|3403.48|3394.78|3405.79|3397.09|3405.79|3397.09|3403.18|3394.48|35
1630442900000|2021-08-31 20:48:20|3405.92|3397.22|3407.31|3398.61|3407.72|3399.02|3405.75|3397.05|35
1630442910000|2021-08-31 20:48:30|3407.47|3398.77|3406.23|3397.53|3407.59|3398.89|3406.23|3397.53|33
1630442920000|2021-08-31 20:48:40|3406.21|3397.51|3407.36|3398.66|3407.46|3398.76|3406|3397.3|26
1630442930000|2021-08-31 20:48:50|3407.33|3398.63|3407.43|3398.73|3407.64|3398.94|3406.92|3398.22|31
1630442940000|2021-08-31 20:49:00|3407.36|3398.66|3406.17|3397.47|3407.44|3398.74|3405.88|3397.18|32
1630442950000|2021-08-31 20:49:10|3406.15|3397.45|3404.16|3395.46|3406.66|3397.96|3404.16|3395.46|34
1630442960000|2021-08-31 20:49:20|3404.17|3395.47|3404.44|3395.74|3404.47|3395.77|3404.04|3395.34|38
1630442970000|2021-08-31 20:49:30|3404.41|3395.71|3402.3|3393.6|3404.48|3395.78|3402.3|3393.6|36
1630442980000|2021-08-31 20:49:40|3402.04|3393.34|3401.15|3392.45|3402.04|3393.34|3400.88|3392.18|31
1630442990000|2021-08-31 20:49:50|3401.24|3392.54|3403.28|3394.58|3403.93|3395.23|3401.24|3392.54|40
1630443000000|2021-08-31 20:50:00|3403.49|3394.79|3403.93|3395.23|3404.39|3395.69|3403.27|3394.57|36
1630443010000|2021-08-31 20:50:10|3403.96|3395.26|3404.29|3395.59|3404.56|3395.86|3403.76|3395.06|37
1630443020000|2021-08-31 20:50:20|3404.3|3395.6|3403.58|3394.88|3404.32|3395.62|3403.57|3394.87|22
1630443030000|2021-08-31 20:50:30|3403.63|3394.93|3402.46|3393.76|3403.88|3395.18|3402.46|3393.76|22
1630443040000|2021-08-31 20:50:40|3402.47|3393.77|3402.33|3393.63|3402.47|3393.77|3402.33|3393.63|21
1630443050000|2021-08-31 20:50:50|3402.35|3393.65|3402.3|3393.6|3402.49|3393.79|3402.3|3393.6|17
1630443060000|2021-08-31 20:51:00|3402.24|3393.54|3402.62|3393.92|3402.77|3394.07|3402.24|3393.54|22
1630443070000|2021-08-31 20:51:10|3402.6|3393.9|3404.74|3396.04|3404.87|3396.17|3402.58|3393.88|29
1630443080000|2021-08-31 20:51:20|3404.73|3396.03|3406.47|3397.77|3406.62|3397.92|3404.6|3395.9|39
1630443090000|2021-08-31 20:51:30|3406.49|3397.79|3402.45|3393.75|3406.49|3397.79|3402.45|3393.75|39
1630443100000|2021-08-31 20:51:40|3402.44|3393.74|3403.19|3394.49|3403.33|3394.63|3402.32|3393.62|36
1630443110000|2021-08-31 20:51:50|3403.12|3394.42|3402.76|3394.06|3403.34|3394.64|3402.76|3394.06|36
1630443120000|2021-08-31 20:52:00|3402.63|3393.93|3405.03|3396.33|3405.03|3396.33|3402.63|3393.93|38
1630443130000|2021-08-31 20:52:10|3405.08|3396.38|3403.28|3394.58|3405.43|3396.73|3403.27|3394.57|33
1630443140000|2021-08-31 20:52:20|3403.27|3394.57|3403.02|3394.32|3403.27|3394.57|3402.91|3394.21|26
1630443150000|2021-08-31 20:52:30|3403.03|3394.33|3401.52|3392.82|3403.03|3394.33|3401.43|3392.73|21
1630443160000|2021-08-31 20:52:40|3401.5|3392.8|3401.33|3392.63|3401.59|3392.89|3401.33|3392.63|19
1630443170000|2021-08-31 20:52:50|3401.32|3392.62|3401.53|3392.83|3402.2|3393.5|3401.27|3392.57|23
1630443180000|2021-08-31 20:53:00|3401.54|3392.84|3401.66|3392.96|3401.81|3393.11|3401.54|3392.84|30
1630443190000|2021-08-31 20:53:10|3401.71|3393.01|3402.45|3393.75|3402.45|3393.75|3401.25|3392.55|28
1630443200000|2021-08-31 20:53:20|3402.38|3393.68|3404.39|3395.69|3404.39|3395.69|3402.2|3393.5|33
1630443210000|2021-08-31 20:53:30|3404.34|3395.64|3401.57|3392.87|3404.39|3395.69|3401.57|3392.87|36
1630443220000|2021-08-31 20:53:40|3401.46|3392.76|3401.41|3392.71|3401.48|3392.78|3400.94|3392.24|36
1630443230000|2021-08-31 20:53:50|3401.39|3392.69|3399.74|3391.04|3401.39|3392.69|3399.71|3391.01|32
1630443240000|2021-08-31 20:54:00|3399.73|3391.03|3388.73|3380.03|3399.73|3391.03|3387.73|3379.03|40
1630443250000|2021-08-31 20:54:10|3388.83|3380.13|3391.26|3382.56|3394.08|3385.38|3388.83|3380.13|38
1630443260000|2021-08-31 20:54:20|3391.31|3382.61|3393.41|3384.71|3393.41|3384.71|3389.47|3380.77|39
1630443270000|2021-08-31 20:54:30|3393.87|3385.17|3391.29|3382.59|3395.22|3386.52|3390.99|3382.29|40
1630443280000|2021-08-31 20:54:40|3391.67|3382.97|3394.6|3385.9|3394.93|3386.23|3391.67|3382.97|40
1630443290000|2021-08-31 20:54:50|3394.59|3385.89|3393.76|3385.06|3395.07|3386.37|3393.51|3384.81|39
1630443300000|2021-08-31 20:55:00|3393.78|3385.08|3392.49|3383.79|3393.78|3385.08|3391.91|3383.21|37
1630443310000|2021-08-31 20:55:10|3392.61|3383.91|3394.01|3385.31|3394.57|3385.87|3392.61|3383.91|35
1630443320000|2021-08-31 20:55:20|3394.02|3385.32|3394.43|3385.73|3394.43|3385.73|3393.86|3385.16|28
1630443330000|2021-08-31 20:55:30|3394.46|3385.76|3395.98|3387.28|3396.5|3387.8|3394.46|3385.76|34
1630443340000|2021-08-31 20:55:40|3396|3387.3|3393.04|3384.34|3396|3387.3|3392.73|3384.03|38
1630443350000|2021-08-31 20:55:50|3393.09|3384.39|3392.95|3384.25|3393.81|3385.11|3392.95|3384.25|34
1630443360000|2021-08-31 20:56:00|3393.04|3384.34|3394.18|3385.48|3394.8|3386.1|3392.79|3384.09|39
1630443370000|2021-08-31 20:56:10|3394.09|3385.39|3393.16|3384.46|3394.26|3385.56|3392.24|3383.54|34
1630443380000|2021-08-31 20:56:20|3393.02|3384.32|3393.11|3384.41|3393.27|3384.57|3392.64|3383.94|31
1630443390000|2021-08-31 20:56:30|3393.13|3384.43|3393.09|3384.39|3393.76|3385.06|3393|3384.3|37
1630443400000|2021-08-31 20:56:40|3392.92|3384.22|3394.44|3385.74|3394.44|3385.74|3392.68|3383.98|39
1630443410000|2021-08-31 20:56:50|3394.33|3385.63|3394.89|3386.19|3397.71|3389.01|3394.29|3385.59|39
1630443420000|2021-08-31 20:57:00|3394.9|3386.2|3395.48|3386.78|3395.57|3386.87|3394.89|3386.19|34
1630443430000|2021-08-31 20:57:10|3395.77|3387.07|3396.86|3388.16|3396.96|3388.26|3395.75|3387.05|29
1630443440000|2021-08-31 20:57:20|3396.94|3388.24|3396.64|3387.94|3397.1|3388.4|3396.64|3387.94|31
1630443450000|2021-08-31 20:57:30|3396.88|3388.18|3396.63|3387.93|3397.06|3388.36|3396.63|3387.93|23
1630443460000|2021-08-31 20:57:40|3396.72|3388.02|3397.17|3388.47|3397.34|3388.64|3396.6|3387.9|31
1630443470000|2021-08-31 20:57:50|3397.27|3388.57|3397.53|3388.83|3397.76|3389.06|3397.15|3388.45|30
1630443480000|2021-08-31 20:58:00|3397.58|3388.88|3397.85|3389.15|3398.21|3389.51|3397.41|3388.71|29
1630443490000|2021-08-31 20:58:10|3398.15|3389.45|3395.61|3386.91|3398.15|3389.45|3395.38|3386.68|37
1630443500000|2021-08-31 20:58:20|3395.59|3386.89|3393.54|3384.84|3397.77|3389.07|3393.54|3384.84|39
1630443510000|2021-08-31 20:58:30|3393.29|3384.59|3394.59|3385.89|3394.77|3386.07|3392.68|3383.98|36
1630443520000|2021-08-31 20:58:40|3394.3|3385.6|3393.7|3385|3394.63|3385.93|3393.7|3385|35
1630443530000|2021-08-31 20:58:50|3393.65|3384.95|3392.94|3384.24|3393.77|3385.07|3392.68|3383.98|34
1630443540000|2021-08-31 20:59:00|3392.86|3384.16|3394.3|3385.6|3394.89|3386.19|3392.73|3384.03|38
1630443550000|2021-08-31 20:59:10|3394.31|3385.61|3395.32|3386.62|3395.32|3386.62|3394.18|3385.48|35
1630443560000|2021-08-31 20:59:20|3395.52|3386.82|3396.11|3387.41|3396.2|3387.5|3395.29|3386.59|29
1630443570000|2021-08-31 20:59:30|3396.29|3387.59|3396.08|3387.38|3396.29|3387.59|3396|3387.3|36
1630443580000|2021-08-31 20:59:40|3396.07|3387.37|3395.84|3387.14|3396.09|3387.39|3395.72|3387.02|28
1630443590000|2021-08-31 20:59:50|3395.86|3387.16|3395.68|3386.98|3395.86|3387.16|3395.63|3386.93|21
1630443600000|2021-08-31 21:00:00|3395.71|3387.01|3396.34|3387.64|3396.41|3387.71|3395.61|3386.91|24
1630443610000|2021-08-31 21:00:10|3396.38|3387.68|3395.97|3387.27|3396.99|3388.29|3395.97|3387.27|30
1630443620000|2021-08-31 21:00:20|3395.93|3387.23|3390.47|3381.77|3395.93|3387.23|3390.47|3381.77|37
1630443630000|2021-08-31 21:00:30|3390.51|3381.81|3390.89|3382.19|3391.39|3382.69|3390.46|3381.76|36
1630443640000|2021-08-31 21:00:40|3390.95|3382.25|3391.26|3382.56|3391.46|3382.76|3390.79|3382.09|38
1630443650000|2021-08-31 21:00:50|3391.21|3382.51|3393.05|3384.35|3393.05|3384.35|3391.09|3382.39|35
1630443660000|2021-08-31 21:01:00|3393.04|3384.34|3390.42|3381.72|3393.04|3384.34|3390.42|3381.72|39
1630443670000|2021-08-31 21:01:10|3390.41|3381.71|3390.21|3381.51|3390.41|3381.71|3389.71|3381.01|31
1630443680000|2021-08-31 21:01:20|3390.2|3381.5|3390.15|3381.45|3390.33|3381.63|3390.03|3381.33|27
1630443690000|2021-08-31 21:01:30|3390.16|3381.46|3390.37|3381.67|3390.7|3382|3390.16|3381.46|23
1630443700000|2021-08-31 21:01:40|3390.36|3381.66|3388.33|3379.63|3390.57|3381.87|3388.33|3379.63|33
1630443710000|2021-08-31 21:01:50|3388.4|3379.7|3387.77|3379.07|3388.88|3380.18|3387.6|3378.9|35
1630443720000|2021-08-31 21:02:00|3387.91|3379.21|3387.97|3379.27|3388.59|3379.89|3387.81|3379.11|36
1630443730000|2021-08-31 21:02:10|3388.01|3379.31|3387.96|3379.26|3388.17|3379.47|3387.57|3378.87|35
1630443740000|2021-08-31 21:02:20|3387.94|3379.24|3388.24|3379.54|3388.98|3380.28|3387.94|3379.24|31
1630443750000|2021-08-31 21:02:30|3388.27|3379.57|3387.82|3379.12|3388.27|3379.57|3387.03|3378.33|33
1630443760000|2021-08-31 21:02:40|3387.89|3379.19|3388.03|3379.33|3388.03|3379.33|3387.87|3379.17|26
1630443770000|2021-08-31 21:02:50|3387.99|3379.29|3387.55|3378.85|3388.01|3379.31|3387.53|3378.83|25
1630443780000|2021-08-31 21:03:00|3387.56|3378.86|3387.61|3378.91|3388.1|3379.4|3387.56|3378.86|30
1630443790000|2021-08-31 21:03:10|3387.59|3378.89|3387.76|3379.06|3387.76|3379.06|3387.59|3378.89|14
1630443800000|2021-08-31 21:03:20|3387.77|3379.07|3387.83|3379.13|3387.84|3379.14|3387.77|3379.07|13
1630443810000|2021-08-31 21:03:30|3387.8|3379.1|3387.8|3379.1|3387.8|3379.1|3387.79|3379.09|3
1630443820000|2021-08-31 21:03:40|3387.75|3379.05|3387.67|3378.97|3387.77|3379.07|3387.6|3378.9|7
1630443830000|2021-08-31 21:03:50|3387.66|3378.96|3387.71|3379.01|3387.79|3379.09|3387.66|3378.96|22
1630443840000|2021-08-31 21:04:00|3387.72|3379.02|3387.38|3378.68|3387.89|3379.19|3387.38|3378.68|25
1630443850000|2021-08-31 21:04:10|3387.27|3378.57|3387.41|3378.71|3387.41|3378.71|3385.37|3376.67|39
1630443860000|2021-08-31 21:04:20|3387.48|3378.78|3387.6|3378.9|3387.7|3379|3387.48|3378.78|23
1630443870000|2021-08-31 21:04:30|3387.58|3378.88|3387.15|3378.45|3387.63|3378.93|3386.88|3378.18|30
1630443880000|2021-08-31 21:04:40|3387.08|3378.38|3385.62|3376.92|3387.15|3378.45|3385.6|3376.9|32
1630443890000|2021-08-31 21:04:50|3385.59|3376.89|3386.04|3377.34|3386.27|3377.57|3385.59|3376.89|35
1630443900000|2021-08-31 21:05:00|3386.15|3377.45|3386.52|3377.82|3386.56|3377.86|3386.09|3377.39|27
1630443910000|2021-08-31 21:05:10|3386.65|3377.95|3387.65|3378.95|3387.65|3378.95|3386.64|3377.94|18
1630443920000|2021-08-31 21:05:20|3387.68|3378.98|3387.71|3379.01|3387.71|3379.01|3387.68|3378.98|4
1630443930000|2021-08-31 21:05:30|3387.93|3379.23|3387.59|3378.89|3387.93|3379.23|3387.21|3378.51|22
1630443940000|2021-08-31 21:05:40|3387.6|3378.9|3387.72|3379.02|3387.76|3379.06|3387.6|3378.9|23
1630443950000|2021-08-31 21:05:50|3387.71|3379.01|3386.67|3377.97|3387.71|3379.01|3386.61|3377.91|24
1630443960000|2021-08-31 21:06:00|3386.52|3377.82|3385.18|3376.48|3386.52|3377.82|3385.18|3376.48|33
1630443970000|2021-08-31 21:06:10|3385.22|3376.52|3384.7|3376|3385.34|3376.64|3384.47|3375.77|24
1630443980000|2021-08-31 21:06:20|3384.78|3376.08|3385.57|3376.87|3385.65|3376.95|3383.26|3374.56|28
1630443990000|2021-08-31 21:06:30|3386.44|3377.74|3388.94|3380.24|3388.98|3380.28|3386.44|3377.74|27
1630444000000|2021-08-31 21:06:40|3388.93|3380.23|3388.5|3379.8|3389.07|3380.37|3388.01|3379.31|31
1630444010000|2021-08-31 21:06:50|3388.51|3379.81|3387.64|3378.94|3388.93|3380.23|3387.64|3378.94|25
1630444020000|2021-08-31 21:07:00|3387.54|3378.84|3388.34|3379.64|3388.34|3379.64|3387.23|3378.53|13
1630444030000|2021-08-31 21:07:10|3388.36|3379.66|3389.33|3380.63|3389.34|3380.64|3388.12|3379.42|32
1630444040000|2021-08-31 21:07:20|3389.24|3380.54|3389.28|3380.58|3389.67|3380.97|3388.74|3380.04|30
1630444050000|2021-08-31 21:07:30|3389.56|3380.86|3389.33|3380.63|3390.14|3381.44|3389.04|3380.34|39
1630444060000|2021-08-31 21:07:40|3389.13|3380.43|3390.56|3381.86|3390.56|3381.86|3389.13|3380.43|34
1630444070000|2021-08-31 21:07:50|3390.53|3381.83|3391.76|3383.06|3392.06|3383.36|3389.94|3381.24|33
1630444080000|2021-08-31 21:08:00|3391.72|3383.02|3389.54|3380.84|3391.76|3383.06|3389.42|3380.72|33
1630444090000|2021-08-31 21:08:10|3389.45|3380.75|3388.64|3379.94|3389.75|3381.05|3388.64|3379.94|29
1630444100000|2021-08-31 21:08:20|3389.07|3380.37|3390.54|3381.84|3390.55|3381.85|3388.66|3379.96|38
1630444110000|2021-08-31 21:08:30|3390.58|3381.88|3392.05|3383.35|3392.83|3384.13|3389.32|3380.62|33
1630444120000|2021-08-31 21:08:40|3392.06|3383.36|3392.85|3384.15|3393.37|3384.67|3391.87|3383.17|36
1630444130000|2021-08-31 21:08:50|3393.36|3384.66|3394.75|3386.05|3394.75|3386.05|3392.71|3384.01|33
1630444140000|2021-08-31 21:09:00|3394.64|3385.94|3395.11|3386.41|3395.14|3386.44|3394.6|3385.9|27
1630444150000|2021-08-31 21:09:10|3394.9|3386.2|3394.08|3385.38|3395|3386.3|3394.04|3385.34|29
1630444160000|2021-08-31 21:09:20|3394.27|3385.57|3394.69|3385.99|3394.76|3386.06|3394.27|3385.57|22
1630444170000|2021-08-31 21:09:30|3394.68|3385.98|3394.8|3386.1|3394.82|3386.12|3394.64|3385.94|13
1630444180000|2021-08-31 21:09:40|3394.78|3386.08|3394.83|3386.13|3394.84|3386.14|3394.77|3386.07|14
1630444190000|2021-08-31 21:09:50|3395.2|3386.5|3395.61|3386.91|3395.64|3386.94|3395.14|3386.44|35
1630444200000|2021-08-31 21:10:00|3395.62|3386.92|3394.76|3386.06|3395.7|3387|3393.99|3385.29|38
1630444210000|2021-08-31 21:10:10|3394.9|3386.2|3395.25|3386.55|3395.34|3386.64|3394.9|3386.2|31
1630444220000|2021-08-31 21:10:20|3395.19|3386.49|3394.89|3386.19|3395.26|3386.56|3394.89|3386.19|16
1630444230000|2021-08-31 21:10:30|3394.91|3386.21|3395.14|3386.44|3395.35|3386.65|3394.91|3386.21|19
1630444240000|2021-08-31 21:10:40|3395.15|3386.45|3395.83|3387.13|3395.83|3387.13|3395.07|3386.37|15
1630444250000|2021-08-31 21:10:50|3395.82|3387.12|3395.81|3387.11|3395.83|3387.13|3395.77|3387.07|13
1630444260000|2021-08-31 21:11:00|3395.69|3386.99|3396.82|3388.12|3396.82|3388.12|3395.69|3386.99|10
1630444270000|2021-08-31 21:11:10|3396.64|3387.94|3397.05|3388.35|3397.8|3389.1|3396.64|3387.94|31
1630444280000|2021-08-31 21:11:20|3397.07|3388.37|3398.49|3389.79|3398.85|3390.15|3397.07|3388.37|36
1630444290000|2021-08-31 21:11:30|3398.19|3389.49|3397.66|3388.96|3398.27|3389.57|3397.58|3388.88|33
1630444300000|2021-08-31 21:11:40|3397.65|3388.95|3397.19|3388.49|3397.67|3388.97|3396.9|3388.2|16
1630444310000|2021-08-31 21:11:50|3397.43|3388.73|3397.37|3388.67|3397.43|3388.73|3397.25|3388.55|31
1630444320000|2021-08-31 21:12:00|3397.41|3388.71|3399.07|3390.37|3399.07|3390.37|3397.41|3388.71|32
1630444330000|2021-08-31 21:12:10|3398.99|3390.29|3399.36|3390.66|3399.94|3391.24|3398.99|3390.29|30
1630444340000|2021-08-31 21:12:20|3399.39|3390.69|3399.86|3391.16|3400.09|3391.39|3399.39|3390.69|24
1630444350000|2021-08-31 21:12:30|3399.9|3391.2|3400.73|3392.03|3401.01|3392.31|3399.51|3390.81|23
1630444360000|2021-08-31 21:12:40|3401.05|3392.35|3400.56|3391.86|3401.18|3392.48|3400.04|3391.34|35
1630444370000|2021-08-31 21:12:50|3401.04|3392.34|3401.24|3392.54|3401.27|3392.57|3400.44|3391.74|31
1630444380000|2021-08-31 21:13:00|3400.49|3391.79|3402.14|3393.44|3402.14|3393.44|3400.49|3391.79|37
1630444390000|2021-08-31 21:13:10|3402.16|3393.46|3402.93|3394.23|3403.12|3394.42|3401.5|3392.8|29
1630444400000|2021-08-31 21:13:20|3403.02|3394.32|3404.91|3396.21|3405.29|3396.59|3403.02|3394.32|39
1630444410000|2021-08-31 21:13:30|3405.17|3396.47|3405.83|3397.13|3406.21|3397.51|3404.83|3396.13|34
1630444420000|2021-08-31 21:13:40|3405.44|3396.74|3408.07|3399.37|3408.19|3399.49|3405.44|3396.74|33
1630444430000|2021-08-31 21:13:50|3408.09|3399.39|3409.33|3400.63|3409.55|3400.85|3408.04|3399.34|38
1630444440000|2021-08-31 21:14:00|3409.51|3400.81|3409.47|3400.77|3410.58|3401.88|3408.99|3400.29|33
1630444450000|2021-08-31 21:14:10|3410.35|3401.65|3409.35|3400.65|3410.6|3401.9|3409.35|3400.65|29
1630444460000|2021-08-31 21:14:20|3409.24|3400.54|3410.43|3401.73|3410.83|3402.13|3409.24|3400.54|30
1630444470000|2021-08-31 21:14:30|3410.35|3401.65|3410.94|3402.24|3411.1|3402.4|3410.35|3401.65|30
1630444480000|2021-08-31 21:14:40|3410.88|3402.18|3411.66|3402.96|3412.24|3403.54|3410.85|3402.15|29
1630444490000|2021-08-31 21:14:50|3411.5|3402.8|3412.36|3403.66|3412.36|3403.66|3411.15|3402.45|25
1630444500000|2021-08-31 21:15:00|3412.33|3403.63|3414.27|3405.57|3414.29|3405.59|3412.19|3403.49|31
1630444510000|2021-08-31 21:15:10|3414.26|3405.56|3415.35|3406.65|3415.35|3406.65|3414.26|3405.56|20
1630444520000|2021-08-31 21:15:20|3415.47|3406.77|3416.85|3408.15|3416.86|3408.16|3415.47|3406.77|17
1630444530000|2021-08-31 21:15:30|3416.89|3408.19|3416.74|3408.04|3418.9|3410.2|3416.58|3407.88|32
1630444540000|2021-08-31 21:15:40|3416.67|3407.97|3419.49|3410.79|3419.49|3410.79|3416.65|3407.95|27
1630444550000|2021-08-31 21:15:50|3419.51|3410.81|3420.69|3411.99|3421.13|3412.43|3419.51|3410.81|33
1630444560000|2021-08-31 21:16:00|3420.56|3411.86|3421.41|3412.71|3421.48|3412.78|3420.56|3411.86|27
1630444570000|2021-08-31 21:16:10|3421.25|3412.55|3423.06|3414.36|3423.21|3414.51|3421.15|3412.45|34
1630444580000|2021-08-31 21:16:20|3422.93|3414.23|3424.72|3416.02|3425.1|3416.4|3422.93|3414.23|36
1630444590000|2021-08-31 21:16:30|3424.71|3416.01|3423.41|3414.71|3424.9|3416.2|3423.24|3414.54|35
1630444600000|2021-08-31 21:16:40|3423.57|3414.87|3424.53|3415.83|3425.25|3416.55|3423.22|3414.52|37
1630444610000|2021-08-31 21:16:50|3424.74|3416.04|3423.83|3415.13|3424.74|3416.04|3423.61|3414.91|37
1630444620000|2021-08-31 21:17:00|3423.85|3415.15|3423.22|3414.52|3424.09|3415.39|3423.22|3414.52|35
1630444630000|2021-08-31 21:17:10|3423.15|3414.45|3423.28|3414.58|3423.46|3414.76|3421.59|3412.89|38
1630444640000|2021-08-31 21:17:20|3423.46|3414.76|3423.18|3414.48|3424.53|3415.83|3422.89|3414.19|38
1630444650000|2021-08-31 21:17:30|3423.3|3414.6|3424.34|3415.64|3424.49|3415.79|3423.3|3414.6|35
1630444660000|2021-08-31 21:17:40|3424.27|3415.57|3425.2|3416.5|3425.8|3417.1|3424.18|3415.48|32
1630444670000|2021-08-31 21:17:50|3425.51|3416.81|3424.42|3415.72|3425.51|3416.81|3424.42|3415.72|29
1630444680000|2021-08-31 21:18:00|3424.63|3415.93|3424.58|3415.88|3424.64|3415.94|3424.31|3415.61|24
1630444690000|2021-08-31 21:18:10|3424.41|3415.71|3424.61|3415.91|3424.62|3415.92|3424.32|3415.62|33
1630444700000|2021-08-31 21:18:20|3424.71|3416.01|3424.86|3416.16|3425.1|3416.4|3424.61|3415.91|32
1630444710000|2021-08-31 21:18:30|3425.09|3416.39|3425|3416.3|3425.23|3416.53|3424.77|3416.07|35
1630444720000|2021-08-31 21:18:40|3424.92|3416.22|3422.41|3413.71|3424.92|3416.22|3422.17|3413.47|34
1630444730000|2021-08-31 21:18:50|3422.28|3413.58|3418.25|3409.55|3422.36|3413.66|3418.21|3409.51|37
1630444740000|2021-08-31 21:19:00|3418.32|3409.62|3419.48|3410.78|3419.77|3411.07|3418.29|3409.59|37
1630444750000|2021-08-31 21:19:10|3419.71|3411.01|3419.69|3410.99|3420.07|3411.37|3419.18|3410.48|34
1630444760000|2021-08-31 21:19:20|3419.67|3410.97|3414.65|3405.95|3419.67|3410.97|3414.64|3405.94|36
1630444770000|2021-08-31 21:19:30|3414.7|3406|3414.21|3405.51|3414.7|3406|3414.1|3405.4|28
1630444780000|2021-08-31 21:19:40|3414.25|3405.55|3413.28|3404.58|3414.25|3405.55|3413.28|3404.58|24
1630444790000|2021-08-31 21:19:50|3412.97|3404.27|3411.86|3403.16|3414.59|3405.89|3411.82|3403.12|39
1630444800000|2021-08-31 21:20:00|3411.87|3403.17|3411.99|3403.29|3411.99|3403.29|3411.33|3402.63|31
1630444810000|2021-08-31 21:20:10|3412.26|3403.56|3413.76|3405.06|3414.08|3405.38|3411.91|3403.21|34
1630444820000|2021-08-31 21:20:20|3413.79|3405.09|3413.41|3404.71|3413.9|3405.2|3413.41|3404.71|26
1630444830000|2021-08-31 21:20:30|3413.44|3404.74|3413.31|3404.61|3413.53|3404.83|3413.25|3404.55|27
1630444840000|2021-08-31 21:20:40|3413.32|3404.62|3411.75|3403.05|3413.36|3404.66|3411.74|3403.04|31
1630444850000|2021-08-31 21:20:50|3411.86|3403.16|3411.19|3402.49|3411.86|3403.16|3411.19|3402.49|27
1630444860000|2021-08-31 21:21:00|3411.15|3402.45|3410.21|3401.51|3411.22|3402.52|3410.21|3401.51|33
1630444870000|2021-08-31 21:21:10|3410.04|3401.34|3408.52|3399.82|3410.18|3401.48|3408.46|3399.76|37
1630444880000|2021-08-31 21:21:20|3408.48|3399.78|3408.48|3399.78|3409.19|3400.49|3408.47|3399.77|36
1630444890000|2021-08-31 21:21:30|3408.36|3399.66|3406.75|3398.05|3408.36|3399.66|3406.66|3397.96|34
1630444900000|2021-08-31 21:21:40|3406.79|3398.09|3405.26|3396.56|3406.79|3398.09|3405.04|3396.34|29
1630444910000|2021-08-31 21:21:50|3405.76|3397.06|3404.71|3396.01|3407.54|3398.84|3404.71|3396.01|37
1630444920000|2021-08-31 21:22:00|3404.69|3395.99|3404.17|3395.47|3404.69|3395.99|3403.55|3394.85|39
1630444930000|2021-08-31 21:22:10|3404.78|3396.08|3403.24|3394.54|3404.95|3396.25|3403.24|3394.54|37
1630444940000|2021-08-31 21:22:20|3403.29|3394.59|3402.21|3393.51|3403.29|3394.59|3401.78|3393.08|33
1630444950000|2021-08-31 21:22:30|3402.12|3393.42|3400.39|3391.69|3402.19|3393.49|3400.39|3391.69|38
1630444960000|2021-08-31 21:22:40|3400.29|3391.59|3401.11|3392.41|3401.31|3392.61|3400.14|3391.44|36
1630444970000|2021-08-31 21:22:50|3401.17|3392.47|3400.97|3392.27|3401.24|3392.54|3400.72|3392.02|23
1630444980000|2021-08-31 21:23:00|3400.96|3392.26|3401.06|3392.36|3401.23|3392.53|3400.66|3391.96|22
1630444990000|2021-08-31 21:23:10|3401.08|3392.38|3401.09|3392.39|3401.16|3392.46|3400.8|3392.1|19
1630445000000|2021-08-31 21:23:20|3401.14|3392.44|3400.79|3392.09|3401.16|3392.46|3400.79|3392.09|14
1630445010000|2021-08-31 21:23:30|3400.78|3392.08|3400.31|3391.61|3400.78|3392.08|3400.31|3391.61|28
1630445020000|2021-08-31 21:23:40|3400.32|3391.62|3400.34|3391.64|3400.38|3391.68|3400.3|3391.6|20
1630445030000|2021-08-31 21:23:50|3400.33|3391.63|3400.67|3391.97|3400.69|3391.99|3400.33|3391.63|23
1630445040000|2021-08-31 21:24:00|3400.68|3391.98|3400.58|3391.88|3400.72|3392.02|3400.38|3391.68|34
1630445050000|2021-08-31 21:24:10|3400.47|3391.77|3399.99|3391.29|3400.59|3391.89|3399.99|3391.29|35
1630445060000|2021-08-31 21:24:20|3399.91|3391.21|3399.3|3390.6|3400.35|3391.65|3399.3|3390.6|35
1630445070000|2021-08-31 21:24:30|3398.44|3389.74|3397.07|3388.37|3398.82|3390.12|3396.85|3388.15|36
1630445080000|2021-08-31 21:24:40|3396.92|3388.22|3396.55|3387.85|3397.12|3388.42|3396.55|3387.85|32
1630445090000|2021-08-31 21:24:50|3396.59|3387.89|3396.58|3387.88|3396.69|3387.99|3396.46|3387.76|30
1630445100000|2021-08-31 21:25:00|3396.49|3387.79|3397.27|3388.57|3397.37|3388.67|3396.49|3387.79|33
1630445110000|2021-08-31 21:25:10|3397.28|3388.58|3397.87|3389.17|3397.9|3389.2|3397.23|3388.53|33
1630445120000|2021-08-31 21:25:20|3398.22|3389.52|3399.11|3390.41|3399.11|3390.41|3398.14|3389.44|33
1630445130000|2021-08-31 21:25:30|3399.09|3390.39|3397.68|3388.98|3399.13|3390.43|3397.67|3388.97|29
1630445140000|2021-08-31 21:25:40|3397.7|3389|3397.92|3389.22|3398.17|3389.47|3397.69|3388.99|25
1630445150000|2021-08-31 21:25:50|3397.9|3389.2|3399.87|3391.17|3399.87|3391.17|3397.9|3389.2|34
1630445160000|2021-08-31 21:26:00|3399.8|3391.1|3402.7|3394|3403.37|3394.67|3399.74|3391.04|37
1630445170000|2021-08-31 21:26:10|3402.6|3393.9|3405.91|3397.21|3405.91|3397.21|3402.59|3393.89|40
1630445180000|2021-08-31 21:26:20|3405.8|3397.1|3406.2|3397.5|3407.08|3398.38|3405.74|3397.04|37
1630445190000|2021-08-31 21:26:30|3406.08|3397.38|3402.84|3394.14|3406.08|3397.38|3402.68|3393.98|38
1630445200000|2021-08-31 21:26:40|3402.46|3393.76|3401.15|3392.45|3402.46|3393.76|3400.49|3391.79|39
1630445210000|2021-08-31 21:26:50|3401.16|3392.46|3405.02|3396.32|3405.02|3396.32|3401.07|3392.37|39
1630445220000|2021-08-31 21:27:00|3405|3396.3|3403.46|3394.76|3405.01|3396.31|3403.25|3394.55|34
1630445230000|2021-08-31 21:27:10|3403.34|3394.64|3403.39|3394.69|3403.81|3395.11|3401.43|3392.73|39
1630445240000|2021-08-31 21:27:20|3403.58|3394.88|3403.87|3395.17|3403.87|3395.17|3403.37|3394.67|32
1630445250000|2021-08-31 21:27:30|3403.88|3395.18|3404.62|3395.92|3404.75|3396.05|3403.88|3395.18|28
1630445260000|2021-08-31 21:27:40|3404.6|3395.9|3403.29|3394.59|3404.6|3395.9|3403.07|3394.37|31
1630445270000|2021-08-31 21:27:50|3403.35|3394.65|3403.85|3395.15|3403.86|3395.16|3403.33|3394.63|21
1630445280000|2021-08-31 21:28:00|3403.96|3395.26|3403.88|3395.18|3404|3395.3|3403.64|3394.94|16
1630445290000|2021-08-31 21:28:10|3403.87|3395.17|3404.24|3395.54|3404.24|3395.54|3403.68|3394.98|25
1630445300000|2021-08-31 21:28:20|3404.18|3395.48|3413.26|3404.56|3413.26|3404.56|3403.9|3395.2|38
1630445310000|2021-08-31 21:28:30|3412.78|3404.08|3414.71|3406.01|3414.73|3406.03|3412.78|3404.08|37
1630445320000|2021-08-31 21:28:40|3414.65|3405.95|3415.18|3406.48|3415.21|3406.51|3414.65|3405.95|39
1630445330000|2021-08-31 21:28:50|3415.07|3406.37|3415.33|3406.63|3415.36|3406.66|3414.9|3406.2|35
1630445340000|2021-08-31 21:29:00|3415.27|3406.57|3415.66|3406.96|3415.66|3406.96|3415.24|3406.54|31
1630445350000|2021-08-31 21:29:10|3415.65|3406.95|3415.34|3406.64|3415.69|3406.99|3415.26|3406.56|37
1630445360000|2021-08-31 21:29:20|3415.37|3406.67|3417.15|3408.45|3417.29|3408.59|3415.32|3406.62|34
1630445370000|2021-08-31 21:29:30|3417.16|3408.46|3417.34|3408.64|3417.42|3408.72|3417.16|3408.46|24
1630445380000|2021-08-31 21:29:40|3417.33|3408.63|3417.15|3408.45|3417.6|3408.9|3417.14|3408.44|29
1630445390000|2021-08-31 21:29:50|3417.25|3408.55|3417.42|3408.72|3417.42|3408.72|3417.24|3408.54|18
1630445400000|2021-08-31 21:30:00|3417.41|3408.71|3417.57|3408.87|3417.57|3408.87|3417.26|3408.56|26
1630445410000|2021-08-31 21:30:10|3417.42|3408.72|3417.57|3408.87|3417.57|3408.87|3417.41|3408.71|19
1630445420000|2021-08-31 21:30:20|3417.53|3408.83|3417.68|3408.98|3418.08|3409.38|3417.53|3408.83|26
1630445430000|2021-08-31 21:30:30|3417.66|3408.96|3418.34|3409.64|3418.41|3409.71|3417.66|3408.96|34
1630445440000|2021-08-31 21:30:40|3418.21|3409.51|3417.62|3408.92|3418.52|3409.82|3417.45|3408.75|31
1630445450000|2021-08-31 21:30:50|3417.46|3408.76|3416.9|3408.2|3417.95|3409.25|3416.87|3408.17|37
1630445460000|2021-08-31 21:31:00|3416.72|3408.02|3415.42|3406.72|3416.72|3408.02|3415.42|3406.72|35
1630445470000|2021-08-31 21:31:10|3415.31|3406.61|3412.05|3403.35|3415.52|3406.82|3412.05|3403.35|37
1630445480000|2021-08-31 21:31:20|3411.98|3403.28|3411.82|3403.12|3412.13|3403.43|3411.77|3403.07|30
1630445490000|2021-08-31 21:31:30|3411.78|3403.08|3411.45|3402.75|3411.8|3403.1|3411.44|3402.74|18
1630445500000|2021-08-31 21:31:40|3411.37|3402.67|3410|3401.3|3411.37|3402.67|3409.98|3401.28|27
1630445510000|2021-08-31 21:31:50|3409.99|3401.29|3410.68|3401.98|3410.68|3401.98|3409.88|3401.18|25
1630445520000|2021-08-31 21:32:00|3410.69|3401.99|3411.29|3402.59|3411.29|3402.59|3410.66|3401.96|31
1630445530000|2021-08-31 21:32:10|3411.21|3402.51|3412.74|3404.04|3413.08|3404.38|3411.21|3402.51|39
1630445540000|2021-08-31 21:32:20|3412.82|3404.12|3414.72|3406.02|3414.72|3406.02|3412.82|3404.12|37
1630445550000|2021-08-31 21:32:30|3414.62|3405.92|3415.12|3406.42|3415.16|3406.46|3414.48|3405.78|34
1630445560000|2021-08-31 21:32:40|3415.03|3406.33|3415.27|3406.57|3415.33|3406.63|3415.03|3406.33|32
1630445570000|2021-08-31 21:32:50|3415.08|3406.38|3415.44|3406.74|3415.45|3406.75|3415|3406.3|32
1630445580000|2021-08-31 21:33:00|3415.15|3406.45|3415.45|3406.75|3415.66|3406.96|3415.13|3406.43|29
1630445590000|2021-08-31 21:33:10|3415.48|3406.78|3415.93|3407.23|3416.07|3407.37|3415.45|3406.75|30
1630445600000|2021-08-31 21:33:20|3415.73|3407.03|3416.11|3407.41|3416.11|3407.41|3415.73|3407.03|33
1630445610000|2021-08-31 21:33:30|3416.09|3407.39|3416.82|3408.12|3416.82|3408.12|3415.36|3406.66|40
1630445620000|2021-08-31 21:33:40|3416.88|3408.18|3417.73|3409.03|3417.93|3409.23|3416.74|3408.04|36
1630445630000|2021-08-31 21:33:50|3417.75|3409.05|3417.78|3409.08|3417.85|3409.15|3417.55|3408.85|34
1630445640000|2021-08-31 21:34:00|3417.85|3409.15|3417.77|3409.07|3417.86|3409.16|3417.68|3408.98|24
1630445650000|2021-08-31 21:34:10|3417.75|3409.05|3417.84|3409.14|3417.84|3409.14|3417.75|3409.05|17
1630445660000|2021-08-31 21:34:20|3417.85|3409.15|3417.95|3409.25|3418.08|3409.38|3417.58|3408.88|27
1630445670000|2021-08-31 21:34:30|3418.01|3409.31|3417.91|3409.21|3418.24|3409.54|3417.9|3409.2|11
1630445680000|2021-08-31 21:34:40|3417.96|3409.26|3417.39|3408.69|3418.08|3409.38|3417.39|3408.69|8
1630445690000|2021-08-31 21:34:50|3417.21|3408.51|3416.39|3407.69|3417.21|3408.51|3416.39|3407.69|26
1630445700000|2021-08-31 21:35:00|3416.2|3407.5|3415.24|3406.54|3416.24|3407.54|3415.03|3406.33|35
1630445710000|2021-08-31 21:35:10|3415.26|3406.56|3415.19|3406.49|3415.44|3406.74|3415.03|3406.33|34
1630445720000|2021-08-31 21:35:20|3415.14|3406.44|3415.22|3406.52|3415.24|3406.54|3415.01|3406.31|23
1630445730000|2021-08-31 21:35:30|3415.21|3406.51|3414.7|3406|3415.22|3406.52|3414.5|3405.8|22
1630445740000|2021-08-31 21:35:40|3414.71|3406.01|3414.68|3405.98|3414.79|3406.09|3414.68|3405.98|13
1630445750000|2021-08-31 21:35:50|3414.69|3405.99|3414.67|3405.97|3414.69|3405.99|3414.64|3405.94|13
1630445760000|2021-08-31 21:36:00|3414.65|3405.95|3414.69|3405.99|3414.7|3406|3414.63|3405.93|14
1630445770000|2021-08-31 21:36:10|3414.7|3406|3414.7|3406|3414.72|3406.02|3414.7|3406|5
1630445780000|2021-08-31 21:36:20|3414.71|3406.01|3414.6|3405.9|3414.76|3406.06|3414.44|3405.74|29
1630445790000|2021-08-31 21:36:30|3414.61|3405.91|3414.22|3405.52|3414.7|3406|3414.09|3405.39|35
1630445800000|2021-08-31 21:36:40|3414.2|3405.5|3414.1|3405.4|3414.3|3405.6|3413.92|3405.22|36
1630445810000|2021-08-31 21:36:50|3414.12|3405.42|3414.16|3405.46|3414.22|3405.52|3414.02|3405.32|34
1630445820000|2021-08-31 21:37:00|3414|3405.3|3414.03|3405.33|3414.19|3405.49|3413.96|3405.26|33
1630445830000|2021-08-31 21:37:10|3414.1|3405.4|3414.01|3405.31|3414.13|3405.43|3413.92|3405.22|35
1630445840000|2021-08-31 21:37:20|3414|3405.3|3414.08|3405.38|3414.14|3405.44|3413.89|3405.19|33
1630445850000|2021-08-31 21:37:30|3414.02|3405.32|3413.87|3405.17|3414.08|3405.38|3413.85|3405.15|36
1630445860000|2021-08-31 21:37:40|3413.89|3405.19|3412.87|3404.17|3413.89|3405.19|3412.87|3404.17|20
1630445870000|2021-08-31 21:37:50|3412.82|3404.12|3412.64|3403.94|3412.82|3404.12|3412.61|3403.91|24
1630445880000|2021-08-31 21:38:00|3412.62|3403.92|3412.46|3403.76|3412.62|3403.92|3412.2|3403.5|23
1630445890000|2021-08-31 21:38:10|3412.51|3403.81|3415.87|3407.17|3415.87|3407.17|3412.51|3403.81|29
1630445900000|2021-08-31 21:38:20|3415.86|3407.16|3416.74|3408.04|3416.74|3408.04|3415.86|3407.16|23
1630445910000|2021-08-31 21:38:30|3416.75|3408.05|3417.14|3408.44|3417.14|3408.44|3416.6|3407.9|16
1630445920000|2021-08-31 21:38:40|3417.03|3408.33|3417.29|3408.59|3417.59|3408.89|3417.03|3408.33|21
1630445930000|2021-08-31 21:38:50|3417.31|3408.61|3417.33|3408.63|3417.99|3409.29|3417|3408.3|25
1630445940000|2021-08-31 21:39:00|3417.34|3408.64|3417.45|3408.75|3417.98|3409.28|3416.84|3408.14|34
1630445950000|2021-08-31 21:39:10|3417.44|3408.74|3417.02|3408.32|3417.51|3408.81|3416.86|3408.16|21
1630445960000|2021-08-31 21:39:20|3417.06|3408.36|3416.98|3408.28|3417.06|3408.36|3416.95|3408.25|16
1630445970000|2021-08-31 21:39:30|3417.06|3408.36|3418.17|3409.47|3418.17|3409.47|3417.06|3408.36|22
1630445980000|2021-08-31 21:39:40|3418.02|3409.32|3417.87|3409.17|3418.03|3409.33|3417.84|3409.14|6
1630445990000|2021-08-31 21:39:50|3418.02|3409.32|3418.15|3409.45|3418.17|3409.47|3417.93|3409.23|12
1630446000000|2021-08-31 21:40:00|3418.17|3409.47|3418.49|3409.79|3418.57|3409.87|3418.15|3409.45|7
1630446010000|2021-08-31 21:40:10|3418.51|3409.81|3419.01|3410.31|3419.05|3410.35|3418.51|3409.81|31
1630446020000|2021-08-31 21:40:20|3419.05|3410.35|3420.52|3411.82|3420.57|3411.87|3418.91|3410.21|33
1630446030000|2021-08-31 21:40:30|3420.66|3411.96|3421.02|3412.32|3421.08|3412.38|3420.02|3411.32|39
1630446040000|2021-08-31 21:40:40|3420.89|3412.19|3422.05|3413.35|3422.05|3413.35|3420.29|3411.59|36
1630446050000|2021-08-31 21:40:50|3422.07|3413.37|3422.36|3413.66|3422.44|3413.74|3421.48|3412.78|32
1630446060000|2021-08-31 21:41:00|3422.28|3413.58|3424.5|3415.8|3424.5|3415.8|3422.26|3413.56|38
1630446070000|2021-08-31 21:41:10|3424.19|3415.49|3424.47|3415.77|3424.7|3416|3424.19|3415.49|30
1630446080000|2021-08-31 21:41:20|3424.42|3415.72|3425.69|3416.99|3425.96|3417.26|3424.35|3415.65|35
1630446090000|2021-08-31 21:41:30|3425.58|3416.88|3428.51|3419.81|3428.56|3419.86|3425.58|3416.88|36
1630446100000|2021-08-31 21:41:40|3428.39|3419.69|3429.12|3420.42|3429.19|3420.49|3428.39|3419.69|36
1630446110000|2021-08-31 21:41:50|3429.1|3420.4|3429.84|3421.14|3429.84|3421.14|3428.93|3420.23|27
1630446120000|2021-08-31 21:42:00|3429.85|3421.15|3430.91|3422.21|3430.94|3422.24|3429.85|3421.15|27
1630446130000|2021-08-31 21:42:10|3430.99|3422.29|3431.05|3422.35|3431.1|3422.4|3430.98|3422.28|12
1630446140000|2021-08-31 21:42:20|3431.06|3422.36|3431.17|3422.47|3431.2|3422.5|3431.05|3422.35|15
1630446150000|2021-08-31 21:42:30|3431.18|3422.48|3431.28|3422.58|3431.34|3422.64|3431.18|3422.48|25
1630446160000|2021-08-31 21:42:40|3431.29|3422.59|3431.52|3422.82|3431.93|3423.23|3431.22|3422.52|22
1630446170000|2021-08-31 21:42:50|3431.51|3422.81|3430.85|3422.15|3431.51|3422.81|3430.85|3422.15|33
1630446180000|2021-08-31 21:43:00|3430.95|3422.25|3430.27|3421.57|3430.95|3422.25|3430.19|3421.49|35
1630446190000|2021-08-31 21:43:10|3430.19|3421.49|3429.35|3420.65|3430.36|3421.66|3429.35|3420.65|34
1630446200000|2021-08-31 21:43:20|3429.33|3420.63|3428.66|3419.96|3429.33|3420.63|3427.47|3418.77|38
1630446210000|2021-08-31 21:43:30|3429.09|3420.39|3429.05|3420.35|3429.34|3420.64|3428.73|3420.03|29
1630446220000|2021-08-31 21:43:40|3429.2|3420.5|3430.44|3421.74|3430.44|3421.74|3429.06|3420.36|23
1630446230000|2021-08-31 21:43:50|3430.41|3421.71|3432.19|3423.49|3432.2|3423.5|3430.41|3421.71|28
1630446240000|2021-08-31 21:44:00|3432.22|3423.52|3434.24|3425.54|3434.34|3425.64|3432.22|3423.52|21
1630446250000|2021-08-31 21:44:10|3434.5|3425.8|3437.13|3428.43|3437.13|3428.43|3434.2|3425.5|29
1630446260000|2021-08-31 21:44:20|3437.1|3428.4|3435.94|3427.24|3437.1|3428.4|3435.75|3427.05|35
1630446270000|2021-08-31 21:44:30|3436.53|3427.83|3437.89|3429.19|3437.89|3429.19|3436.21|3427.51|19
1630446280000|2021-08-31 21:44:40|3437.99|3429.29|3436.46|3427.76|3438.36|3429.66|3436.46|3427.76|36
1630446290000|2021-08-31 21:44:50|3436.42|3427.72|3433.99|3425.29|3436.42|3427.72|3433.99|3425.29|36
1630446300000|2021-08-31 21:45:00|3433.98|3425.28|3433.94|3425.24|3434.04|3425.34|3433.73|3425.03|24
1630446310000|2021-08-31 21:45:10|3434.21|3425.51|3437.86|3429.16|3437.86|3429.16|3434.21|3425.51|34
1630446320000|2021-08-31 21:45:20|3438.01|3429.31|3439.08|3430.38|3439.08|3430.38|3437.99|3429.29|24
1630446330000|2021-08-31 21:45:30|3439.12|3430.42|3438.45|3429.75|3439.33|3430.63|3438.15|3429.45|25
1630446340000|2021-08-31 21:45:40|3438.44|3429.74|3439.36|3430.66|3439.36|3430.66|3438.13|3429.43|32
1630446350000|2021-08-31 21:45:50|3439.4|3430.7|3438.56|3429.86|3439.81|3431.11|3438.37|3429.67|31
1630446360000|2021-08-31 21:46:00|3438.59|3429.89|3439.41|3430.71|3439.61|3430.91|3438.51|3429.81|39
1630446370000|2021-08-31 21:46:10|3439.64|3430.94|3438.74|3430.04|3439.79|3431.09|3438.74|3430.04|38
1630446380000|2021-08-31 21:46:20|3438.71|3430.01|3435.03|3426.33|3438.71|3430.01|3435.03|3426.33|38
1630446390000|2021-08-31 21:46:30|3434.98|3426.28|3434.68|3425.98|3435.2|3426.5|3434.65|3425.95|29
1630446400000|2021-08-31 21:46:40|3434.67|3425.97|3434.61|3425.91|3434.67|3425.97|3434.61|3425.91|7
1630446410000|2021-08-31 21:46:50|3434.66|3425.96|3434.75|3426.05|3434.81|3426.11|3434.61|3425.91|17
1630446420000|2021-08-31 21:47:00|3434.76|3426.06|3434.61|3425.91|3434.76|3426.06|3434.6|3425.9|18
1630446430000|2021-08-31 21:47:10|3434.58|3425.88|3434.55|3425.85|3434.58|3425.88|3434.53|3425.83|6
1630446440000|2021-08-31 21:47:20|3434.58|3425.88|3434.52|3425.82|3434.64|3425.94|3434.5|3425.8|13
1630446450000|2021-08-31 21:47:30|3434.51|3425.81|3434.47|3425.77|3434.63|3425.93|3434.31|3425.61|25
1630446460000|2021-08-31 21:47:40|3434.35|3425.65|3433.02|3424.32|3434.35|3425.65|3432.99|3424.29|28
1630446470000|2021-08-31 21:47:50|3433|3424.3|3429.12|3420.42|3433|3424.3|3429.12|3420.42|31
1630446480000|2021-08-31 21:48:00|3429.07|3420.37|3427.98|3419.28|3429.07|3420.37|3427.98|3419.28|33
1630446490000|2021-08-31 21:48:10|3427.81|3419.11|3430.88|3422.18|3431.11|3422.41|3427.66|3418.96|31
1630446500000|2021-08-31 21:48:20|3431|3422.3|3431.63|3422.93|3431.63|3422.93|3430.63|3421.93|26
1630446510000|2021-08-31 21:48:30|3431.83|3423.13|3432.52|3423.82|3432.55|3423.85|3431.39|3422.69|39
1630446520000|2021-08-31 21:48:40|3432.49|3423.79|3434.27|3425.57|3434.31|3425.61|3432.47|3423.77|33
1630446530000|2021-08-31 21:48:50|3434.31|3425.61|3434.58|3425.88|3435.06|3426.36|3434.18|3425.48|38
1630446540000|2021-08-31 21:49:00|3434.9|3426.2|3432.21|3423.51|3434.9|3426.2|3432.02|3423.32|39
1630446550000|2021-08-31 21:49:10|3432.25|3423.55|3430.61|3421.91|3432.55|3423.85|3430|3421.3|31
1630446560000|2021-08-31 21:49:20|3430.82|3422.12|3430.53|3421.83|3431.43|3422.73|3430.42|3421.72|34
1630446570000|2021-08-31 21:49:30|3430.56|3421.86|3430.96|3422.26|3431.29|3422.59|3430.56|3421.86|36
1630446580000|2021-08-31 21:49:40|3430.98|3422.28|3428.35|3419.65|3431.01|3422.31|3428.18|3419.48|34
1630446590000|2021-08-31 21:49:50|3428.27|3419.57|3428.39|3419.69|3429.13|3420.43|3428.19|3419.49|36
1630446600000|2021-08-31 21:50:00|3428.32|3419.62|3427.48|3418.78|3428.32|3419.62|3427.48|3418.78|25
1630446610000|2021-08-31 21:50:10|3427.27|3418.57|3426.53|3417.83|3427.3|3418.6|3426.37|3417.67|36
1630446620000|2021-08-31 21:50:20|3426.39|3417.69|3426.79|3418.09|3426.89|3418.19|3426.06|3417.36|38
1630446630000|2021-08-31 21:50:30|3426.81|3418.11|3428.47|3419.77|3428.66|3419.96|3426.77|3418.07|36
1630446640000|2021-08-31 21:50:40|3428.49|3419.79|3429.39|3420.69|3429.69|3420.99|3428.49|3419.79|38
1630446650000|2021-08-31 21:50:50|3429.46|3420.76|3429.39|3420.69|3429.64|3420.94|3428.94|3420.24|35
1630446660000|2021-08-31 21:51:00|3429.4|3420.7|3424.53|3415.83|3429.42|3420.72|3424.45|3415.75|40
1630446670000|2021-08-31 21:51:10|3424.54|3415.84|3423.61|3414.91|3424.69|3415.99|3423.6|3414.9|36
1630446680000|2021-08-31 21:51:20|3423.57|3414.87|3424.63|3415.93|3424.84|3416.14|3423.42|3414.72|34
1630446690000|2021-08-31 21:51:30|3424.46|3415.76|3424.25|3415.55|3424.52|3415.82|3424.01|3415.31|33
1630446700000|2021-08-31 21:51:40|3424.31|3415.61|3422.64|3413.94|3424.31|3415.61|3422.54|3413.84|31
1630446710000|2021-08-31 21:51:50|3423.02|3414.32|3421.1|3412.4|3423.02|3414.32|3419.9|3411.2|27
1630446720000|2021-08-31 21:52:00|3421.17|3412.47|3422.83|3414.13|3422.83|3414.13|3420.99|3412.29|32
1630446730000|2021-08-31 21:52:10|3422.81|3414.11|3420.68|3411.98|3422.81|3414.11|3420.68|3411.98|33
1630446740000|2021-08-31 21:52:20|3420.64|3411.94|3419.06|3410.36|3420.76|3412.06|3416.75|3408.05|32
1630446750000|2021-08-31 21:52:30|3419.16|3410.46|3419.73|3411.03|3420.93|3412.23|3419.13|3410.43|29
1630446760000|2021-08-31 21:52:40|3419.74|3411.04|3417.57|3408.87|3419.85|3411.15|3417.39|3408.69|37
1630446770000|2021-08-31 21:52:50|3417.58|3408.88|3417.39|3408.69|3417.74|3409.04|3417.06|3408.36|30
1630446780000|2021-08-31 21:53:00|3417.44|3408.74|3416.12|3407.42|3417.44|3408.74|3416.12|3407.42|38
1630446790000|2021-08-31 21:53:10|3416.13|3407.43|3420.6|3411.9|3420.61|3411.91|3416.1|3407.4|37
1630446800000|2021-08-31 21:53:20|3420.59|3411.89|3421.39|3412.69|3421.39|3412.69|3420.5|3411.8|20
1630446810000|2021-08-31 21:53:30|3421.35|3412.65|3418.32|3409.62|3421.35|3412.65|3418.29|3409.59|28
1630446820000|2021-08-31 21:53:40|3418.29|3409.59|3420.62|3411.92|3420.66|3411.96|3418.29|3409.59|35
1630446830000|2021-08-31 21:53:50|3420.72|3412.02|3420.72|3412.02|3420.9|3412.2|3420.57|3411.87|19
1630446840000|2021-08-31 21:54:00|3420.6|3411.9|3420.57|3411.87|3420.73|3412.03|3419.27|3410.57|24
1630446850000|2021-08-31 21:54:10|3420.56|3411.86|3421.93|3413.23|3422.52|3413.82|3420.56|3411.86|35
1630446860000|2021-08-31 21:54:20|3422.03|3413.33|3421.3|3412.6|3422.03|3413.33|3421.03|3412.33|32
1630446870000|2021-08-31 21:54:30|3421.19|3412.49|3422.6|3413.9|3422.62|3413.92|3421.08|3412.38|32
1630446880000|2021-08-31 21:54:40|3422.63|3413.93|3420.48|3411.78|3422.84|3414.14|3420.46|3411.76|34
1630446890000|2021-08-31 21:54:50|3420.51|3411.81|3420.83|3412.13|3421.05|3412.35|3419.78|3411.08|37
1630446900000|2021-08-31 21:55:00|3420.84|3412.14|3420.1|3411.4|3421.05|3412.35|3419.72|3411.02|37
1630446910000|2021-08-31 21:55:10|3420.02|3411.32|3418.83|3410.13|3420.11|3411.41|3418.79|3410.09|31
1630446920000|2021-08-31 21:55:20|3418.81|3410.11|3418.01|3409.31|3418.93|3410.23|3417.7|3409|34
1630446930000|2021-08-31 21:55:30|3418.08|3409.38|3417.49|3408.79|3418.42|3409.72|3417.43|3408.73|38
1630446940000|2021-08-31 21:55:40|3417.43|3408.73|3416.34|3407.64|3417.56|3408.86|3416.11|3407.41|26
1630446950000|2021-08-31 21:55:50|3416.32|3407.62|3416.06|3407.36|3416.4|3407.7|3415.98|3407.28|21
1630446960000|2021-08-31 21:56:00|3415.94|3407.24|3416.64|3407.94|3416.65|3407.95|3415.94|3407.24|30
1630446970000|2021-08-31 21:56:10|3416.65|3407.95|3417.27|3408.57|3417.63|3408.93|3416.6|3407.9|19
1630446980000|2021-08-31 21:56:20|3417.31|3408.61|3416.86|3408.16|3417.31|3408.61|3416.29|3407.59|27
1630446990000|2021-08-31 21:56:30|3416.89|3408.19|3416.62|3407.92|3416.89|3408.19|3416.54|3407.84|28
1630447000000|2021-08-31 21:56:40|3416.63|3407.93|3416.76|3408.06|3417.35|3408.65|3416.63|3407.93|33
1630447010000|2021-08-31 21:56:50|3416.65|3407.95|3415.4|3406.7|3416.9|3408.2|3415.3|3406.6|30
1630447020000|2021-08-31 21:57:00|3415.31|3406.61|3414.25|3405.55|3415.4|3406.7|3414.06|3405.36|32
1630447030000|2021-08-31 21:57:10|3414.2|3405.5|3412.66|3403.96|3414.2|3405.5|3412.66|3403.96|35
1630447040000|2021-08-31 21:57:20|3412.54|3403.84|3412.28|3403.58|3412.54|3403.84|3412.23|3403.53|31
1630447050000|2021-08-31 21:57:30|3412.32|3403.62|3411.3|3402.6|3412.36|3403.66|3410.73|3402.03|35
1630447060000|2021-08-31 21:57:40|3411.14|3402.44|3411.3|3402.6|3411.6|3402.9|3411|3402.3|26
1630447070000|2021-08-31 21:57:50|3411.32|3402.62|3411.17|3402.47|3411.32|3402.62|3411.04|3402.34|14
1630447090000|2021-08-31 21:58:10|3411.5|3402.8|3410.81|3402.11|3411.5|3402.8|3410.81|3402.11|8
1630447100000|2021-08-31 21:58:20|3410.87|3402.17|3409.87|3401.17|3410.87|3402.17|3409.87|3401.17|18
1630447110000|2021-08-31 21:58:30|3409.89|3401.19|3410.16|3401.46|3411.44|3402.74|3409.89|3401.19|22
1630447120000|2021-08-31 21:58:40|3410.15|3401.45|3409.57|3400.87|3410.15|3401.45|3409.52|3400.82|16
1630447130000|2021-08-31 21:58:50|3409.69|3400.99|3410.91|3402.21|3410.91|3402.21|3408.64|3399.94|39
1630447140000|2021-08-31 21:59:00|3411.08|3402.38|3413.29|3404.59|3413.29|3404.59|3411.08|3402.38|37
1630447150000|2021-08-31 21:59:10|3412.98|3404.28|3416.09|3407.39|3416.36|3407.66|3412.98|3404.28|36
1630447160000|2021-08-31 21:59:20|3416.49|3407.79|3412.09|3403.39|3416.49|3407.79|3412.09|3403.39|34
1630447170000|2021-08-31 21:59:30|3412.02|3403.32|3410.64|3401.94|3412.02|3403.32|3410.61|3401.91|28
1630447180000|2021-08-31 21:59:40|3410.45|3401.75|3410.29|3401.59|3410.61|3401.91|3410.13|3401.43|25
1630447190000|2021-08-31 21:59:50|3410.3|3401.6|3407.71|3399.01|3410.3|3401.6|3407.71|3399.01|32
1630447200000|2021-08-31 22:00:00|3407.77|3399.07|3407.38|3398.68|3408.13|3399.43|3406.93|3398.23|30
1630447210000|2021-08-31 22:00:10|3407.44|3398.74|3407.98|3399.28|3408|3399.3|3407.19|3398.49|28
1630447220000|2021-08-31 22:00:20|3408|3399.3|3410.3|3401.6|3410.31|3401.61|3408|3399.3|33
1630447230000|2021-08-31 22:00:30|3409.09|3400.39|3406.32|3397.62|3409.09|3400.39|3406.07|3397.37|38
1630447240000|2021-08-31 22:00:40|3406.23|3397.53|3406.91|3398.21|3406.91|3398.21|3406.07|3397.37|37
1630447250000|2021-08-31 22:00:50|3406.83|3398.13|3406.31|3397.61|3406.83|3398.13|3406|3397.3|31
1630447260000|2021-08-31 22:01:00|3406.3|3397.6|3406.46|3397.76|3407.05|3398.35|3405.87|3397.17|32
1630447270000|2021-08-31 22:01:10|3406.33|3397.63|3406.02|3397.32|3406.53|3397.83|3405.9|3397.2|20
1630447280000|2021-08-31 22:01:20|3406.06|3397.36|3405.2|3396.5|3406.08|3397.38|3405.07|3396.37|21
1630447290000|2021-08-31 22:01:30|3405.26|3396.56|3404.05|3395.35|3405.32|3396.62|3403.99|3395.29|25
1630447300000|2021-08-31 22:01:40|3404.04|3395.34|3404.48|3395.78|3404.71|3396.01|3403.06|3394.36|35
1630447310000|2021-08-31 22:01:50|3405.2|3396.5|3402.93|3394.23|3405.6|3396.9|3402.9|3394.2|29
1630447320000|2021-08-31 22:02:00|3402.9|3394.2|3402.94|3394.24|3403.1|3394.4|3402|3393.3|33
1630447330000|2021-08-31 22:02:10|3402.15|3393.45|3402.1|3393.4|3403.29|3394.59|3401.9|3393.2|21
1630447340000|2021-08-31 22:02:20|3402|3393.3|3401.68|3392.98|3402.23|3393.53|3401.59|3392.89|26
1630447350000|2021-08-31 22:02:30|3401.69|3392.99|3402.47|3393.77|3403.15|3394.45|3401.39|3392.69|16
1630447360000|2021-08-31 22:02:40|3402.61|3393.91|3402.94|3394.24|3402.94|3394.24|3401.72|3393.02|20
1630447370000|2021-08-31 22:02:50|3402.26|3393.56|3404.83|3396.13|3404.83|3396.13|3402.26|3393.56|31
1630447380000|2021-08-31 22:03:00|3404.86|3396.16|3406.27|3397.57|3407.3|3398.6|3404.37|3395.67|29
1630447390000|2021-08-31 22:03:10|3406.93|3398.23|3410.12|3401.42|3410.12|3401.42|3406.1|3397.4|39
1630447400000|2021-08-31 22:03:20|3410.45|3401.75|3410.17|3401.47|3410.73|3402.03|3408.93|3400.23|39
1630447410000|2021-08-31 22:03:30|3410.12|3401.42|3411.1|3402.4|3411.72|3403.02|3409.97|3401.27|39
1630447420000|2021-08-31 22:03:40|3410.63|3401.93|3412.03|3403.33|3414|3405.3|3410.63|3401.93|40
1630447430000|2021-08-31 22:03:50|3411.88|3403.18|3408.29|3399.59|3411.88|3403.18|3407.78|3399.08|38
1630447440000|2021-08-31 22:04:00|3408.46|3399.76|3411.38|3402.68|3411.38|3402.68|3408.46|3399.76|35
1630447450000|2021-08-31 22:04:10|3411.41|3402.71|3411|3402.3|3411.48|3402.78|3411|3402.3|31
1630447460000|2021-08-31 22:04:20|3411.01|3402.31|3410.93|3402.23|3411.06|3402.36|3409.99|3401.29|33
1630447470000|2021-08-31 22:04:30|3410.92|3402.22|3411.06|3402.36|3411.06|3402.36|3410.5|3401.8|34
1630447480000|2021-08-31 22:04:40|3411.13|3402.43|3411.37|3402.67|3411.43|3402.73|3411.13|3402.43|28
1630447490000|2021-08-31 22:04:50|3411.38|3402.68|3411.22|3402.52|3411.38|3402.68|3411.1|3402.4|19
1630447500000|2021-08-31 22:05:00|3411.21|3402.51|3411.69|3402.99|3411.74|3403.04|3411.15|3402.45|25
1630447510000|2021-08-31 22:05:10|3411.72|3403.02|3407.26|3398.56|3411.73|3403.03|3406.57|3397.87|37
1630447520000|2021-08-31 22:05:20|3407.23|3398.53|3409.43|3400.73|3409.45|3400.75|3406.06|3397.36|38
1630447530000|2021-08-31 22:05:30|3409.92|3401.22|3411.69|3402.99|3411.96|3403.26|3409.92|3401.22|39
1630447540000|2021-08-31 22:05:40|3411.71|3403.01|3413.99|3405.29|3414|3405.3|3411.44|3402.74|39
1630447550000|2021-08-31 22:05:50|3414.02|3405.32|3413.36|3404.66|3414.31|3405.61|3412.12|3403.42|37
1630447560000|2021-08-31 22:06:00|3413.83|3405.13|3414.32|3405.62|3414.5|3405.8|3413.59|3404.89|36
1630447570000|2021-08-31 22:06:10|3414.19|3405.49|3413.72|3405.02|3414.29|3405.59|3413.15|3404.45|28
1630447580000|2021-08-31 22:06:20|3413.74|3405.04|3413.6|3404.9|3414.35|3405.65|3413.57|3404.87|21
1630447590000|2021-08-31 22:06:30|3413.62|3404.92|3414.18|3405.48|3414.24|3405.54|3413.62|3404.92|13
1630447600000|2021-08-31 22:06:40|3414.19|3405.49|3414.3|3405.6|3414.33|3405.63|3414.19|3405.49|11
1630447610000|2021-08-31 22:06:50|3414.25|3405.55|3415.15|3406.45|3415.3|3406.6|3414.18|3405.48|20
1630447620000|2021-08-31 22:07:00|3414.97|3406.27|3414.84|3406.14|3414.97|3406.27|3414.47|3405.77|15
1630447630000|2021-08-31 22:07:10|3414.83|3406.13|3411.89|3403.19|3414.85|3406.15|3411.53|3402.83|22
1630447640000|2021-08-31 22:07:20|3411.87|3403.17|3411.65|3402.95|3411.87|3403.17|3408.36|3399.66|39
1630447650000|2021-08-31 22:07:30|3411.63|3402.93|3410.22|3401.52|3411.85|3403.15|3410.22|3401.52|38
1630447660000|2021-08-31 22:07:40|3410.31|3401.61|3412.14|3403.44|3412.31|3403.61|3410.16|3401.46|37
1630447670000|2021-08-31 22:07:50|3412.19|3403.49|3412.05|3403.35|3412.19|3403.49|3411.16|3402.46|38
1630447680000|2021-08-31 22:08:00|3412.03|3403.33|3411.83|3403.13|3412.03|3403.33|3411.37|3402.67|37
1630447690000|2021-08-31 22:08:10|3411.51|3402.81|3409.37|3400.67|3411.51|3402.81|3409.37|3400.67|38
1630447700000|2021-08-31 22:08:20|3409.36|3400.66|3411.03|3402.33|3411.36|3402.66|3409.36|3400.66|36
1630447710000|2021-08-31 22:08:30|3411.12|3402.42|3411.96|3403.26|3412.15|3403.45|3410.77|3402.07|38
1630447720000|2021-08-31 22:08:40|3412.17|3403.47|3412.18|3403.48|3412.2|3403.5|3411.84|3403.14|37
1630447730000|2021-08-31 22:08:50|3412.12|3403.42|3411.25|3402.55|3412.15|3403.45|3411.25|3402.55|39
1630447740000|2021-08-31 22:09:00|3411.12|3402.42|3411.9|3403.2|3411.9|3403.2|3410.5|3401.8|30
1630447750000|2021-08-31 22:09:10|3411.99|3403.29|3412.48|3403.78|3412.52|3403.82|3411.99|3403.29|13
1630447760000|2021-08-31 22:09:20|3412.32|3403.62|3413.19|3404.49|3413.19|3404.49|3412.32|3403.62|15
1630447770000|2021-08-31 22:09:30|3413.27|3404.57|3413.36|3404.66|3413.53|3404.83|3412.87|3404.17|29
1630447780000|2021-08-31 22:09:40|3413.4|3404.7|3413.9|3405.2|3413.91|3405.21|3413.4|3404.7|30
1630447790000|2021-08-31 22:09:50|3413.87|3405.17|3414.08|3405.38|3414.24|3405.54|3413.85|3405.15|22
1630447800000|2021-08-31 22:10:00|3413.95|3405.25|3414.95|3406.25|3414.95|3406.25|3413.53|3404.83|37
1630447810000|2021-08-31 22:10:10|3414.96|3406.26|3413.88|3405.18|3414.96|3406.26|3413.62|3404.92|34
1630447820000|2021-08-31 22:10:20|3413.92|3405.22|3413.86|3405.16|3414.54|3405.84|3413.84|3405.14|36
1630447830000|2021-08-31 22:10:30|3413.97|3405.27|3412.44|3403.74|3414.31|3405.61|3412.44|3403.74|36
1630447840000|2021-08-31 22:10:40|3412.26|3403.56|3410.59|3401.89|3413.01|3404.31|3410.59|3401.89|38
1630447850000|2021-08-31 22:10:50|3410.68|3401.98|3413.22|3404.52|3413.43|3404.73|3410.65|3401.95|37
1630447860000|2021-08-31 22:11:00|3413.13|3404.43|3412.63|3403.93|3413.52|3404.82|3411.86|3403.16|40
1630447870000|2021-08-31 22:11:10|3412.65|3403.95|3413|3404.3|3413.01|3404.31|3412.62|3403.92|15
1630447880000|2021-08-31 22:11:20|3412.98|3404.28|3412.77|3404.07|3413.02|3404.32|3412.74|3404.04|23
1630447890000|2021-08-31 22:11:30|3412.78|3404.08|3413.1|3404.4|3413.2|3404.5|3412.78|3404.08|21
1630447900000|2021-08-31 22:11:40|3413.25|3404.55|3413.14|3404.44|3413.43|3404.73|3413.14|3404.44|20
1630447910000|2021-08-31 22:11:50|3413.23|3404.53|3413.53|3404.83|3413.64|3404.94|3413.23|3404.53|13
1630447920000|2021-08-31 22:12:00|3413.34|3404.64|3411.94|3403.24|3413.37|3404.67|3411.94|3403.24|36
1630447930000|2021-08-31 22:12:10|3411.93|3403.23|3411.82|3403.12|3411.96|3403.26|3411.6|3402.9|19
1630447940000|2021-08-31 22:12:20|3411.43|3402.73|3410.96|3402.26|3411.43|3402.73|3410.86|3402.16|27
1630447950000|2021-08-31 22:12:30|3411.06|3402.36|3410.48|3401.78|3411.2|3402.5|3410.27|3401.57|28
1630447960000|2021-08-31 22:12:40|3410.5|3401.8|3411.17|3402.47|3411.5|3402.8|3410.15|3401.45|22
1630447970000|2021-08-31 22:12:50|3411.19|3402.49|3411.69|3402.99|3411.86|3403.16|3411.19|3402.49|30
1630447980000|2021-08-31 22:13:00|3411.73|3403.03|3411.63|3402.93|3411.99|3403.29|3411.47|3402.77|29
1630447990000|2021-08-31 22:13:10|3411.93|3403.23|3413.58|3404.88|3413.58|3404.88|3411.49|3402.79|35
1630448000000|2021-08-31 22:13:20|3413.43|3404.73|3412.85|3404.15|3413.64|3404.94|3412.65|3403.95|36
1630448010000|2021-08-31 22:13:30|3412.87|3404.17|3413.52|3404.82|3413.83|3405.13|3412.46|3403.76|32
1630448020000|2021-08-31 22:13:40|3413.83|3405.13|3413.51|3404.81|3413.87|3405.17|3413.28|3404.58|27
1630448030000|2021-08-31 22:13:50|3413.5|3404.8|3412.17|3403.47|3414.05|3405.35|3412|3403.3|36
1630448040000|2021-08-31 22:14:00|3412.15|3403.45|3413.29|3404.59|3413.55|3404.85|3412.11|3403.41|36
1630448050000|2021-08-31 22:14:10|3413.08|3404.38|3413.26|3404.56|3413.26|3404.56|3411.28|3402.58|37
1630448060000|2021-08-31 22:14:20|3413.16|3404.46|3409.97|3401.27|3413.17|3404.47|3409.9|3401.2|37
1630448070000|2021-08-31 22:14:30|3409.85|3401.15|3409.85|3401.15|3410.07|3401.37|3409.66|3400.96|20
1630448080000|2021-08-31 22:14:40|3410.07|3401.37|3410.98|3402.28|3410.98|3402.28|3409.58|3400.88|31
1630448090000|2021-08-31 22:14:50|3410.94|3402.24|3410.11|3401.41|3410.94|3402.24|3409.74|3401.04|18
1630448100000|2021-08-31 22:15:00|3410.12|3401.42|3411.85|3403.15|3411.85|3403.15|3409.82|3401.12|25
1630448110000|2021-08-31 22:15:10|3411.69|3402.99|3410.14|3401.44|3411.83|3403.13|3409.64|3400.94|34
1630448120000|2021-08-31 22:15:20|3410.05|3401.35|3407.82|3399.12|3410.28|3401.58|3407.82|3399.12|37
1630448130000|2021-08-31 22:15:30|3407.84|3399.14|3406.51|3397.81|3407.97|3399.27|3406.51|3397.81|36
1630448140000|2021-08-31 22:15:40|3406.59|3397.89|3402.43|3393.73|3406.73|3398.03|3402.4|3393.7|36
1630448150000|2021-08-31 22:15:50|3402.38|3393.68|3404.06|3395.36|3405.66|3396.96|3401.84|3393.14|37
1630448160000|2021-08-31 22:16:00|3404.15|3395.45|3402.9|3394.2|3404.32|3395.62|3402.71|3394.01|38
1630448170000|2021-08-31 22:16:10|3402.85|3394.15|3404.43|3395.73|3404.43|3395.73|3402.72|3394.02|38
1630448180000|2021-08-31 22:16:20|3404.5|3395.8|3404.13|3395.43|3404.55|3395.85|3403.32|3394.62|31
1630448190000|2021-08-31 22:16:30|3404.35|3395.65|3404.07|3395.37|3404.57|3395.87|3403.62|3394.92|13
1630448200000|2021-08-31 22:16:40|3404.06|3395.36|3402.97|3394.27|3404.06|3395.36|3402.85|3394.15|18
1630448210000|2021-08-31 22:16:50|3402.99|3394.29|3402.89|3394.19|3403.03|3394.33|3402.88|3394.18|9
1630448220000|2021-08-31 22:17:00|3402.88|3394.18|3402.69|3393.99|3402.88|3394.18|3402.68|3393.98|6
1630448230000|2021-08-31 22:17:10|3402.68|3393.98|3402.96|3394.26|3403.57|3394.87|3402.16|3393.46|16
1630448240000|2021-08-31 22:17:20|3402.95|3394.25|3403.77|3395.07|3403.98|3395.28|3402.76|3394.06|23
1630448250000|2021-08-31 22:17:30|3403.57|3394.87|3402.85|3394.15|3403.9|3395.2|3402.7|3394|27
1630448260000|2021-08-31 22:17:40|3402.78|3394.08|3402.92|3394.22|3403.1|3394.4|3402.76|3394.06|26
1630448270000|2021-08-31 22:17:50|3402.77|3394.07|3403.44|3394.74|3403.5|3394.8|3402.73|3394.03|24
1630448280000|2021-08-31 22:18:00|3403.05|3394.35|3402.58|3393.88|3403.37|3394.67|3402.58|3393.88|32
1630448290000|2021-08-31 22:18:10|3402.67|3393.97|3404.52|3395.82|3404.7|3396|3402.48|3393.78|31
1630448300000|2021-08-31 22:18:20|3404.09|3395.39|3402.58|3393.88|3404.09|3395.39|3402.58|3393.88|19
1630448310000|2021-08-31 22:18:30|3402.57|3393.87|3402.65|3393.95|3402.65|3393.95|3402.57|3393.87|8
1630448320000|2021-08-31 22:18:40|3402.64|3393.94|3402.56|3393.86|3402.67|3393.97|3402.56|3393.86|21
1630448330000|2021-08-31 22:18:50|3402.62|3393.92|3401.59|3392.89|3402.63|3393.93|3401.57|3392.87|19
1630448340000|2021-08-31 22:19:00|3401.63|3392.93|3401.51|3392.81|3401.74|3393.04|3401.46|3392.76|21
1630448350000|2021-08-31 22:19:10|3401.54|3392.84|3401.32|3392.62|3401.64|3392.94|3401.32|3392.62|25
1630448360000|2021-08-31 22:19:20|3401.15|3392.45|3397.57|3388.87|3401.3|3392.6|3396.36|3387.66|25
1630448370000|2021-08-31 22:19:30|3397.65|3388.95|3399.4|3390.7|3400.15|3391.45|3397.57|3388.87|40
1630448380000|2021-08-31 22:19:40|3399.18|3390.48|3400.02|3391.32|3400.14|3391.44|3399.02|3390.32|31
1630448390000|2021-08-31 22:19:50|3399.87|3391.17|3399.53|3390.83|3399.87|3391.17|3398.78|3390.08|37
1630448400000|2021-08-31 22:20:00|3399.48|3390.78|3399.83|3391.13|3399.83|3391.13|3399.41|3390.71|31
1630448410000|2021-08-31 22:20:10|3399.81|3391.11|3399.38|3390.68|3399.85|3391.15|3399.34|3390.64|29
1630448420000|2021-08-31 22:20:20|3399.44|3390.74|3399.35|3390.65|3399.64|3390.94|3399.35|3390.65|31
1630448430000|2021-08-31 22:20:30|3399.61|3390.91|3399.43|3390.73|3399.78|3391.08|3399.27|3390.57|18
1630448440000|2021-08-31 22:20:40|3399.4|3390.7|3397.76|3389.06|3399.4|3390.7|3397.32|3388.62|30
1630448450000|2021-08-31 22:20:50|3397.74|3389.04|3398.8|3390.1|3398.93|3390.23|3397.74|3389.04|18
1630448460000|2021-08-31 22:21:00|3398.84|3390.14|3399.01|3390.31|3399.01|3390.31|3398.44|3389.74|16
1630448470000|2021-08-31 22:21:10|3399.07|3390.37|3398.38|3389.68|3399.45|3390.75|3398.31|3389.61|27
1630448480000|2021-08-31 22:21:20|3398.31|3389.61|3396.98|3388.28|3398.38|3389.68|3396.97|3388.27|16
1630448490000|2021-08-31 22:21:30|3397.24|3388.54|3396.53|3387.83|3397.24|3388.54|3396.49|3387.79|24
1630448500000|2021-08-31 22:21:40|3396.52|3387.82|3396.02|3387.32|3397.25|3388.55|3395.01|3386.31|36
1630448510000|2021-08-31 22:21:50|3395.98|3387.28|3396.94|3388.24|3397.35|3388.65|3395.85|3387.15|38
1630448520000|2021-08-31 22:22:00|3396.9|3388.2|3396.26|3387.56|3396.93|3388.23|3396.06|3387.36|33
1630448530000|2021-08-31 22:22:10|3396.31|3387.61|3398.37|3389.67|3398.37|3389.67|3396.31|3387.61|31
1630448540000|2021-08-31 22:22:20|3398.11|3389.41|3397.18|3388.48|3399.81|3391.11|3396.87|3388.17|35
1630448550000|2021-08-31 22:22:30|3397.19|3388.49|3397.2|3388.5|3398.25|3389.55|3397.15|3388.45|28
1630448560000|2021-08-31 22:22:40|3397.19|3388.49|3397.17|3388.47|3397.19|3388.49|3397.07|3388.37|14
1630448570000|2021-08-31 22:22:50|3397.04|3388.34|3397.29|3388.59|3397.29|3388.59|3396.9|3388.2|20
1630448580000|2021-08-31 22:23:00|3397.33|3388.63|3396.65|3387.95|3397.33|3388.63|3396.24|3387.54|25
1630448590000|2021-08-31 22:23:10|3396.94|3388.24|3398.26|3389.56|3398.41|3389.71|3396.94|3388.24|25
1630448600000|2021-08-31 22:23:20|3398.47|3389.77|3395.87|3387.17|3398.47|3389.77|3395.87|3387.17|32
1630448610000|2021-08-31 22:23:30|3396.09|3387.39|3395.39|3386.69|3396.71|3388.01|3395.27|3386.57|36
1630448620000|2021-08-31 22:23:40|3395.22|3386.52|3394.41|3385.71|3395.29|3386.59|3394.41|3385.71|37
1630448630000|2021-08-31 22:23:50|3394.49|3385.79|3396.41|3387.71|3396.41|3387.71|3394.35|3385.65|37
1630448640000|2021-08-31 22:24:00|3396.74|3388.04|3394.25|3385.55|3397.07|3388.37|3393.85|3385.15|39
1630448650000|2021-08-31 22:24:10|3394.1|3385.4|3392.8|3384.1|3394.2|3385.5|3392.75|3384.05|37
1630448660000|2021-08-31 22:24:20|3392.74|3384.04|3392.87|3384.17|3393.35|3384.65|3392.65|3383.95|32
1630448670000|2021-08-31 22:24:30|3392.85|3384.15|3391.47|3382.77|3392.85|3384.15|3391.33|3382.63|26
1630448680000|2021-08-31 22:24:40|3391.5|3382.8|3391.48|3382.78|3391.73|3383.03|3389.85|3381.15|36
1630448690000|2021-08-31 22:24:50|3391.54|3382.84|3388.75|3380.05|3391.63|3382.93|3388.73|3380.03|35
1630448700000|2021-08-31 22:25:00|3388.78|3380.08|3390.57|3381.87|3390.57|3381.87|3387.56|3378.86|29
1630448710000|2021-08-31 22:25:10|3390.36|3381.66|3388.6|3379.9|3391.77|3383.07|3388.52|3379.82|33
1630448720000|2021-08-31 22:25:20|3388.2|3379.5|3386.46|3377.76|3388.66|3379.96|3386.46|3377.76|29
1630448730000|2021-08-31 22:25:30|3386.42|3377.72|3385.97|3377.27|3387.7|3379|3385.88|3377.18|34
1630448740000|2021-08-31 22:25:40|3385.9|3377.2|3385.9|3377.2|3386.04|3377.34|3385.8|3377.1|28
1630448750000|2021-08-31 22:25:50|3385.84|3377.14|3386.44|3377.74|3386.44|3377.74|3385.63|3376.93|22
1630448760000|2021-08-31 22:26:00|3386.45|3377.75|3386.28|3377.58|3386.88|3378.18|3386.14|3377.44|37
1630448770000|2021-08-31 22:26:10|3386.21|3377.51|3385.54|3376.84|3386.22|3377.52|3385.46|3376.76|21
1630448780000|2021-08-31 22:26:20|3385.53|3376.83|3385.26|3376.56|3385.76|3377.06|3385.01|3376.31|29
1630448790000|2021-08-31 22:26:30|3384.98|3376.28|3384.31|3375.61|3385.26|3376.56|3384.31|3375.61|36
1630448800000|2021-08-31 22:26:40|3384.32|3375.62|3382.23|3373.53|3384.63|3375.93|3382.23|3373.53|33
1630448810000|2021-08-31 22:26:50|3382.47|3373.77|3382.9|3374.2|3383.46|3374.76|3382.21|3373.51|37
1630448820000|2021-08-31 22:27:00|3382.72|3374.02|3380.62|3371.92|3383|3374.3|3380.62|3371.92|39
1630448830000|2021-08-31 22:27:10|3380.51|3371.81|3381.01|3372.31|3381.05|3372.35|3379.88|3371.18|34
1630448840000|2021-08-31 22:27:20|3381.02|3372.32|3386.31|3377.61|3386.31|3377.61|3380.02|3371.32|39
1630448850000|2021-08-31 22:27:30|3386.37|3377.67|3390.52|3381.82|3390.92|3382.22|3386.37|3377.67|37
1630448860000|2021-08-31 22:27:40|3390.67|3381.97|3387.47|3378.77|3391.88|3383.18|3387.47|3378.77|35
1630448870000|2021-08-31 22:27:50|3387.38|3378.68|3386.48|3377.78|3389|3380.3|3386.48|3377.78|37
1630448880000|2021-08-31 22:28:00|3386.22|3377.52|3390.24|3381.54|3390.24|3381.54|3386.18|3377.48|36
1630448890000|2021-08-31 22:28:10|3390.49|3381.79|3388.83|3380.13|3391.65|3382.95|3388.83|3380.13|34
1630448900000|2021-08-31 22:28:20|3388.75|3380.05|3387.94|3379.24|3388.75|3380.05|3386.67|3377.97|38
1630448910000|2021-08-31 22:28:30|3388.14|3379.44|3392.16|3383.46|3392.16|3383.46|3388.06|3379.36|39
1630448920000|2021-08-31 22:28:40|3392.55|3383.85|3391.88|3383.18|3393.03|3384.33|3391.63|3382.93|39
1630448930000|2021-08-31 22:28:50|3391.91|3383.21|3391.87|3383.17|3392.92|3384.22|3391.87|3383.17|37
1630448940000|2021-08-31 22:29:00|3391.94|3383.24|3390.87|3382.17|3393.52|3384.82|3390.87|3382.17|37
1630448950000|2021-08-31 22:29:10|3390.88|3382.18|3389.8|3381.1|3391.73|3383.03|3389.54|3380.84|38
1630448960000|2021-08-31 22:29:20|3389.69|3380.99|3390.78|3382.08|3392.08|3383.38|3389.52|3380.82|37
1630448970000|2021-08-31 22:29:30|3390.8|3382.1|3391.34|3382.64|3391.38|3382.68|3389.41|3380.71|39
1630448980000|2021-08-31 22:29:40|3391.11|3382.41|3389.17|3380.47|3391.82|3383.12|3389.17|3380.47|33
1630448990000|2021-08-31 22:29:50|3389.16|3380.46|3390.8|3382.1|3391.39|3382.69|3389|3380.3|28
1630449000000|2021-08-31 22:30:00|3390.74|3382.04|3390.58|3381.88|3390.76|3382.06|3389.58|3380.88|34
1630449010000|2021-08-31 22:30:10|3390.61|3381.91|3389.85|3381.15|3390.61|3381.91|3389.59|3380.89|29
1630449020000|2021-08-31 22:30:20|3389.86|3381.16|3391.04|3382.34|3391.04|3382.34|3389.62|3380.92|29
1630449030000|2021-08-31 22:30:30|3391.1|3382.4|3391.22|3382.52|3391.31|3382.61|3390.85|3382.15|23
1630449040000|2021-08-31 22:30:40|3391.11|3382.41|3392.9|3384.2|3393.08|3384.38|3390.81|3382.11|33
1630449050000|2021-08-31 22:30:50|3392.98|3384.28|3393.28|3384.58|3393.45|3384.75|3392.47|3383.77|38
1630449060000|2021-08-31 22:31:00|3393.34|3384.64|3393.39|3384.69|3393.57|3384.87|3393|3384.3|35
1630449070000|2021-08-31 22:31:10|3393.46|3384.76|3393.88|3385.18|3394.02|3385.32|3393.44|3384.74|33
1630449080000|2021-08-31 22:31:20|3394.01|3385.31|3393.82|3385.12|3394.01|3385.31|3393.51|3384.81|17
1630449090000|2021-08-31 22:31:30|3393.86|3385.16|3394.8|3386.1|3394.8|3386.1|3393.58|3384.88|20
1630449100000|2021-08-31 22:31:40|3394.83|3386.13|3393.62|3384.92|3394.83|3386.13|3393.15|3384.45|26
1630449110000|2021-08-31 22:31:50|3393.63|3384.93|3395.1|3386.4|3395.1|3386.4|3393.62|3384.92|20
1630449120000|2021-08-31 22:32:00|3394.97|3386.27|3396.06|3387.36|3396.4|3387.7|3394.97|3386.27|23
1630449130000|2021-08-31 22:32:10|3396.17|3387.47|3397.3|3388.6|3397.3|3388.6|3396.06|3387.36|28
1630449140000|2021-08-31 22:32:20|3397.29|3388.59|3398.3|3389.6|3398.59|3389.89|3397.16|3388.46|38
1630449150000|2021-08-31 22:32:30|3398.58|3389.88|3397.5|3388.8|3398.71|3390.01|3397.5|3388.8|34
1630449160000|2021-08-31 22:32:40|3398.12|3389.42|3396.59|3387.89|3398.12|3389.42|3396.59|3387.89|32
1630449170000|2021-08-31 22:32:50|3396.5|3387.8|3397.4|3388.7|3397.91|3389.21|3396.33|3387.63|35
1630449180000|2021-08-31 22:33:00|3397.35|3388.65|3397.71|3389.01|3397.86|3389.16|3397.25|3388.55|33
1630449190000|2021-08-31 22:33:10|3397.72|3389.02|3396.54|3387.84|3397.74|3389.04|3396|3387.3|33
1630449200000|2021-08-31 22:33:20|3396.55|3387.85|3397.37|3388.67|3397.51|3388.81|3396.5|3387.8|33
1630449210000|2021-08-31 22:33:30|3397.36|3388.66|3397.67|3388.97|3397.86|3389.16|3397.16|3388.46|26
1630449220000|2021-08-31 22:33:40|3397.63|3388.93|3397.41|3388.71|3397.77|3389.07|3396.81|3388.11|38
1630449230000|2021-08-31 22:33:50|3397.46|3388.76|3397.9|3389.2|3398.52|3389.82|3397.34|3388.64|32
1630449240000|2021-08-31 22:34:00|3398.15|3389.45|3395.9|3387.2|3398.28|3389.58|3395.9|3387.2|34
1630449250000|2021-08-31 22:34:10|3395.87|3387.17|3395.53|3386.83|3395.98|3387.28|3394.98|3386.28|28
1630449260000|2021-08-31 22:34:20|3395.52|3386.82|3395.47|3386.77|3395.63|3386.93|3395.29|3386.59|37
1630449270000|2021-08-31 22:34:30|3395.27|3386.57|3392.56|3383.86|3395.27|3386.57|3392.56|3383.86|38
1630449280000|2021-08-31 22:34:40|3392.62|3383.92|3392.72|3384.02|3393.48|3384.78|3391.86|3383.16|37
1630449290000|2021-08-31 22:34:50|3392.74|3384.04|3391.99|3383.29|3392.8|3384.1|3391.99|3383.29|20
1630449300000|2021-08-31 22:35:00|3391.97|3383.27|3391.23|3382.53|3391.97|3383.27|3390.96|3382.26|37
1630449310000|2021-08-31 22:35:10|3391.19|3382.49|3390.39|3381.69|3391.19|3382.49|3389.99|3381.29|30
1630449320000|2021-08-31 22:35:20|3390.37|3381.67|3390.16|3381.46|3390.65|3381.95|3389.96|3381.26|29
1630449330000|2021-08-31 22:35:30|3390.26|3381.56|3390|3381.3|3390.39|3381.69|3389.52|3380.82|23
1630449340000|2021-08-31 22:35:40|3390.04|3381.34|3389.34|3380.64|3390.04|3381.34|3388.89|3380.19|32
1630449350000|2021-08-31 22:35:50|3389.05|3380.35|3385.56|3376.86|3389.09|3380.39|3385.56|3376.86|28
1630449360000|2021-08-31 22:36:00|3385.52|3376.82|3384.76|3376.06|3385.61|3376.91|3383.75|3375.05|35
1630449370000|2021-08-31 22:36:10|3384.94|3376.24|3383.24|3374.54|3385.21|3376.51|3383.24|3374.54|34
1630449380000|2021-08-31 22:36:20|3382.9|3374.2|3382.28|3373.58|3382.9|3374.2|3381.75|3373.05|35
1630449390000|2021-08-31 22:36:30|3382.23|3373.53|3382.56|3373.86|3383.14|3374.44|3382.23|3373.53|22
1630449400000|2021-08-31 22:36:40|3382.53|3373.83|3384.24|3375.54|3384.24|3375.54|3382.31|3373.61|34
1630449410000|2021-08-31 22:36:50|3384.36|3375.66|3384.64|3375.94|3384.64|3375.94|3383.66|3374.96|27
1630449420000|2021-08-31 22:37:00|3384.84|3376.14|3384.03|3375.33|3385.08|3376.38|3384.03|3375.33|22
1630449430000|2021-08-31 22:37:10|3384.24|3375.54|3385|3376.3|3385.03|3376.33|3384.24|3375.54|12
1630449440000|2021-08-31 22:37:20|3385.05|3376.35|3385.56|3376.86|3385.83|3377.13|3384.5|3375.8|16
1630449450000|2021-08-31 22:37:30|3385.78|3377.08|3387.22|3378.52|3387.22|3378.52|3385.47|3376.77|35
1630449460000|2021-08-31 22:37:40|3387.65|3378.95|3388.99|3380.29|3388.99|3380.29|3386.89|3378.19|37
1630449470000|2021-08-31 22:37:50|3389.19|3380.49|3389.32|3380.62|3389.62|3380.92|3388.38|3379.68|37
1630449480000|2021-08-31 22:38:00|3389.34|3380.64|3389.08|3380.38|3389.46|3380.76|3388.23|3379.53|36
1630449490000|2021-08-31 22:38:10|3389.1|3380.4|3387.75|3379.05|3389.31|3380.61|3387.48|3378.78|36
1630449500000|2021-08-31 22:38:20|3387.74|3379.04|3389.26|3380.56|3389.26|3380.56|3387.18|3378.48|32
1630449510000|2021-08-31 22:38:30|3389.29|3380.59|3389.31|3380.61|3389.31|3380.61|3388.95|3380.25|16
1630449520000|2021-08-31 22:38:40|3389.1|3380.4|3389.28|3380.58|3389.39|3380.69|3388.83|3380.13|29
1630449530000|2021-08-31 22:38:50|3389.27|3380.57|3389.16|3380.46|3389.31|3380.61|3388.57|3379.87|28
1630449540000|2021-08-31 22:39:00|3389.15|3380.45|3388.49|3379.79|3389.15|3380.45|3387.86|3379.16|29
1630449550000|2021-08-31 22:39:10|3388.47|3379.77|3388.75|3380.05|3388.89|3380.19|3388.06|3379.36|30
1630449560000|2021-08-31 22:39:20|3388.06|3379.36|3385.25|3376.55|3388.93|3380.23|3385.25|3376.55|35
1630449570000|2021-08-31 22:39:30|3385.29|3376.59|3382.68|3373.98|3385.29|3376.59|3382.68|3373.98|34
1630449580000|2021-08-31 22:39:40|3382.59|3373.89|3381.84|3373.14|3383.32|3374.62|3381.56|3372.86|35
1630449590000|2021-08-31 22:39:50|3381.83|3373.13|3380.1|3371.4|3382.38|3373.68|3380.1|3371.4|36
1630449600000|2021-08-31 22:40:00|3379.84|3371.14|3377.04|3368.34|3379.84|3371.14|3377.04|3368.34|36
1630449610000|2021-08-31 22:40:10|3377.21|3368.51|3378.25|3369.55|3378.26|3369.56|3376.77|3368.07|38
1630449620000|2021-08-31 22:40:20|3378.19|3369.49|3378.75|3370.05|3379.26|3370.56|3377.91|3369.21|40
1630449630000|2021-08-31 22:40:30|3378.9|3370.2|3379.47|3370.77|3380.51|3371.81|3378.77|3370.07|35
1630449640000|2021-08-31 22:40:40|3379.53|3370.83|3378.78|3370.08|3379.72|3371.02|3378.78|3370.08|31
1630449650000|2021-08-31 22:40:50|3379.01|3370.31|3380.83|3372.13|3381.32|3372.62|3378.81|3370.11|38
1630449660000|2021-08-31 22:41:00|3381.21|3372.51|3380.75|3372.05|3381.62|3372.92|3379.59|3370.89|39
1630449670000|2021-08-31 22:41:10|3380.84|3372.14|3382|3373.3|3382.02|3373.32|3380.4|3371.7|37
1630449680000|2021-08-31 22:41:20|3382.07|3373.37|3382.05|3373.35|3383.26|3374.56|3381.76|3373.06|37
1630449690000|2021-08-31 22:41:30|3382.04|3373.34|3383.28|3374.58|3383.4|3374.7|3382.04|3373.34|35
1630449700000|2021-08-31 22:41:40|3383.08|3374.38|3385.63|3376.93|3386.07|3377.37|3383.08|3374.38|37
1630449710000|2021-08-31 22:41:50|3385.81|3377.11|3388.24|3379.54|3388.8|3380.1|3385.81|3377.11|39
1630449720000|2021-08-31 22:42:00|3387.98|3379.28|3387.18|3378.48|3388.64|3379.94|3387.18|3378.48|38
1630449730000|2021-08-31 22:42:10|3387.19|3378.49|3387.35|3378.65|3388.24|3379.54|3387.19|3378.49|36
1630449740000|2021-08-31 22:42:20|3387.27|3378.57|3387.91|3379.21|3387.94|3379.24|3386.42|3377.72|39
1630449750000|2021-08-31 22:42:30|3388.05|3379.35|3387.08|3378.38|3388.06|3379.36|3386.98|3378.28|28
1630449760000|2021-08-31 22:42:40|3387.13|3378.43|3387.81|3379.11|3387.88|3379.18|3387.13|3378.43|30
1630449770000|2021-08-31 22:42:50|3387.77|3379.07|3388.33|3379.63|3388.33|3379.63|3387.69|3378.99|31
1630449780000|2021-08-31 22:43:00|3388.34|3379.64|3388.01|3379.31|3388.62|3379.92|3388.01|3379.31|25
1630449790000|2021-08-31 22:43:10|3388.18|3379.48|3388.74|3380.04|3388.79|3380.09|3388.18|3379.48|26
1630449800000|2021-08-31 22:43:20|3388.73|3380.03|3389.32|3380.62|3389.41|3380.71|3388.49|3379.79|22
1630449810000|2021-08-31 22:43:30|3389.34|3380.64|3391.79|3383.09|3391.79|3383.09|3389.32|3380.62|35
1630449820000|2021-08-31 22:43:40|3391.89|3383.19|3393.11|3384.41|3393.11|3384.41|3391.82|3383.12|38
1630449830000|2021-08-31 22:43:50|3393.41|3384.71|3392.11|3383.41|3393.41|3384.71|3391.28|3382.58|37
1630449840000|2021-08-31 22:44:00|3392.12|3383.42|3392.14|3383.44|3393.07|3384.37|3392.12|3383.42|30
1630449850000|2021-08-31 22:44:10|3392.21|3383.51|3392.42|3383.72|3392.47|3383.77|3391.51|3382.81|35
1630449860000|2021-08-31 22:44:20|3392.41|3383.71|3391.83|3383.13|3392.5|3383.8|3391.73|3383.03|37
1630449870000|2021-08-31 22:44:30|3391.82|3383.12|3392.1|3383.4|3392.1|3383.4|3390.79|3382.09|35
1630449880000|2021-08-31 22:44:40|3392.01|3383.31|3391.82|3383.12|3392.48|3383.78|3391.82|3383.12|30
1630449890000|2021-08-31 22:44:50|3391.83|3383.13|3392.35|3383.65|3392.35|3383.65|3391.83|3383.13|21
1630449900000|2021-08-31 22:45:00|3392.39|3383.69|3393.14|3384.44|3393.14|3384.44|3392.07|3383.37|19
1630449910000|2021-08-31 22:45:10|3392.95|3384.25|3394.59|3385.89|3394.89|3386.19|3392.95|3384.25|27
1630449920000|2021-08-31 22:45:20|3394.58|3385.88|3395.28|3386.58|3395.29|3386.59|3394.58|3385.88|12
1630449930000|2021-08-31 22:45:30|3395.34|3386.64|3398.42|3389.72|3398.42|3389.72|3395.34|3386.64|28
1630449940000|2021-08-31 22:45:40|3398.45|3389.75|3399.01|3390.31|3399.72|3391.02|3398.45|3389.75|25
1630449950000|2021-08-31 22:45:50|3399.08|3390.38|3399.82|3391.12|3399.83|3391.13|3398.97|3390.27|39
1630449960000|2021-08-31 22:46:00|3399.83|3391.13|3399.26|3390.56|3399.83|3391.13|3398.91|3390.21|39
1630449970000|2021-08-31 22:46:10|3399.28|3390.58|3400.11|3391.41|3400.22|3391.52|3399.28|3390.58|34
1630449980000|2021-08-31 22:46:20|3399.79|3391.09|3401.14|3392.44|3401.14|3392.44|3399.79|3391.09|34
1630449990000|2021-08-31 22:46:30|3401.02|3392.32|3402.56|3393.86|3402.72|3394.02|3401.02|3392.32|38
1630450000000|2021-08-31 22:46:40|3402.19|3393.49|3404.87|3396.17|3404.87|3396.17|3402.19|3393.49|31
1630450010000|2021-08-31 22:46:50|3404.9|3396.2|3403.83|3395.13|3405.05|3396.35|3403.83|3395.13|32
1630450020000|2021-08-31 22:47:00|3403.81|3395.11|3405.29|3396.59|3405.29|3396.59|3403.02|3394.32|36
1630450030000|2021-08-31 22:47:10|3405.25|3396.55|3405.2|3396.5|3405.42|3396.72|3404.94|3396.24|25
1630450040000|2021-08-31 22:47:20|3405.4|3396.7|3405.63|3396.93|3405.7|3397|3405.13|3396.43|27
1630450050000|2021-08-31 22:47:30|3405.55|3396.85|3406.22|3397.52|3406.28|3397.58|3405.55|3396.85|20
1630450060000|2021-08-31 22:47:40|3406.23|3397.53|3406.87|3398.17|3407.03|3398.33|3406.08|3397.38|32
1630450070000|2021-08-31 22:47:50|3406.95|3398.25|3407.21|3398.51|3407.21|3398.51|3406.12|3397.42|39
1630450080000|2021-08-31 22:48:00|3407.15|3398.45|3405.74|3397.04|3407.83|3399.13|3405.74|3397.04|38
1630450090000|2021-08-31 22:48:10|3405.58|3396.88|3403.47|3394.77|3405.7|3397|3403.47|3394.77|39
1630450100000|2021-08-31 22:48:20|3403.48|3394.78|3404.01|3395.31|3404.01|3395.31|3403.09|3394.39|37
1630450110000|2021-08-31 22:48:30|3403.97|3395.27|3403.29|3394.59|3403.97|3395.27|3401.93|3393.23|38
1630450120000|2021-08-31 22:48:40|3403.43|3394.73|3403.67|3394.97|3404.02|3395.32|3403.43|3394.73|36
1630450130000|2021-08-31 22:48:50|3403.72|3395.02|3405.61|3396.91|3405.61|3396.91|3403.37|3394.67|36
1630450140000|2021-08-31 22:49:00|3405.6|3396.9|3406.2|3397.5|3406.2|3397.5|3405.45|3396.75|30
1630450150000|2021-08-31 22:49:10|3406.21|3397.51|3406.26|3397.56|3406.26|3397.56|3404.7|3396|32
1630450160000|2021-08-31 22:49:20|3406.27|3397.57|3405.04|3396.34|3406.3|3397.6|3404.71|3396.01|33
1630450170000|2021-08-31 22:49:30|3404.76|3396.06|3403.94|3395.24|3404.76|3396.06|3403.35|3394.65|36
1630450180000|2021-08-31 22:49:40|3403.79|3395.09|3406.32|3397.62|3406.42|3397.72|3403.79|3395.09|30
1630450190000|2021-08-31 22:49:50|3406.54|3397.84|3405.74|3397.04|3406.95|3398.25|3405.66|3396.96|34
1630450200000|2021-08-31 22:50:00|3405.72|3397.02|3404.64|3395.94|3405.72|3397.02|3404.64|3395.94|37
1630450210000|2021-08-31 22:50:10|3404.8|3396.1|3403.72|3395.02|3404.87|3396.17|3402.78|3394.08|36
1630450220000|2021-08-31 22:50:20|3403.62|3394.92|3403.6|3394.9|3403.98|3395.28|3403.33|3394.63|36
1630450230000|2021-08-31 22:50:30|3403.68|3394.98|3403.51|3394.81|3403.83|3395.13|3402.6|3393.9|37
1630450240000|2021-08-31 22:50:40|3403.47|3394.77|3403.53|3394.83|3403.69|3394.99|3403.25|3394.55|35
1630450250000|2021-08-31 22:50:50|3403.57|3394.87|3402.7|3394|3403.6|3394.9|3402.67|3393.97|35
1630450260000|2021-08-31 22:51:00|3402.59|3393.89|3402.3|3393.6|3402.59|3393.89|3401.98|3393.28|33
1630450270000|2021-08-31 22:51:10|3402.32|3393.62|3402.94|3394.24|3403.12|3394.42|3402.3|3393.6|27
1630450280000|2021-08-31 22:51:20|3402.93|3394.23|3403.3|3394.6|3403.3|3394.6|3402.9|3394.2|20
1630450290000|2021-08-31 22:51:30|3403.38|3394.68|3403.94|3395.24|3404.01|3395.31|3403.38|3394.68|23
1630450300000|2021-08-31 22:51:40|3403.89|3395.19|3404.64|3395.94|3404.7|3396|3403.7|3395|25
1630450310000|2021-08-31 22:51:50|3404.82|3396.12|3405.94|3397.24|3406|3397.3|3404.82|3396.12|31
1630450320000|2021-08-31 22:52:00|3405.7|3397|3407.4|3398.7|3407.4|3398.7|3405.7|3397|34
1630450330000|2021-08-31 22:52:10|3407.6|3398.9|3409.39|3400.69|3409.77|3401.07|3407.3|3398.6|37
1630450340000|2021-08-31 22:52:20|3409.21|3400.51|3409.35|3400.65|3409.97|3401.27|3409.05|3400.35|38
1630450350000|2021-08-31 22:52:30|3409.66|3400.96|3411.1|3402.4|3411.25|3402.55|3408.98|3400.28|38
1630450360000|2021-08-31 22:52:40|3410.83|3402.13|3410.16|3401.46|3411.21|3402.51|3409.61|3400.91|30
1630450370000|2021-08-31 22:52:50|3410.2|3401.5|3413.38|3404.68|3413.38|3404.68|3409.7|3401|29
1630450380000|2021-08-31 22:53:00|3413.22|3404.52|3414.06|3405.36|3414.11|3405.41|3413.22|3404.52|17
1630450390000|2021-08-31 22:53:10|3414.11|3405.41|3416.34|3407.64|3416.8|3408.1|3412.92|3404.22|28
1630450400000|2021-08-31 22:53:20|3416.11|3407.41|3416.49|3407.79|3416.89|3408.19|3414.76|3406.06|34
1630450410000|2021-08-31 22:53:30|3416.61|3407.91|3415.95|3407.25|3417|3408.3|3415.07|3406.37|35
1630450420000|2021-08-31 22:53:40|3416.78|3408.08|3416.39|3407.69|3417.36|3408.66|3415.81|3407.11|30
1630450430000|2021-08-31 22:53:50|3416.41|3407.71|3415.7|3407|3417.7|3409|3415.33|3406.63|39
1630450440000|2021-08-31 22:54:00|3415.73|3407.03|3416.24|3407.54|3416.86|3408.16|3415.52|3406.82|35
1630450450000|2021-08-31 22:54:10|3416.21|3407.51|3417.39|3408.69|3417.39|3408.69|3416.05|3407.35|37
1630450460000|2021-08-31 22:54:20|3417.36|3408.66|3419.25|3410.55|3419.25|3410.55|3417.27|3408.57|36
1630450470000|2021-08-31 22:54:30|3419.2|3410.5|3418.87|3410.17|3419.65|3410.95|3418.69|3409.99|38
1630450480000|2021-08-31 22:54:40|3418.73|3410.03|3414.97|3406.27|3418.73|3410.03|3414.97|3406.27|40
1630450490000|2021-08-31 22:54:50|3414.96|3406.26|3415.63|3406.93|3416.22|3407.52|3414.96|3406.26|32
1630450500000|2021-08-31 22:55:00|3415.2|3406.5|3412.77|3404.07|3415.26|3406.56|3412.31|3403.61|38
1630450510000|2021-08-31 22:55:10|3412.71|3404.01|3412.51|3403.81|3412.95|3404.25|3411.3|3402.6|35
1630450520000|2021-08-31 22:55:20|3411.91|3403.21|3413.39|3404.69|3413.39|3404.69|3411.53|3402.83|35
1630450530000|2021-08-31 22:55:30|3413.41|3404.71|3414.66|3405.96|3414.84|3406.14|3413.16|3404.46|26
1630450540000|2021-08-31 22:55:40|3414.63|3405.93|3414.7|3406|3415.49|3406.79|3414.38|3405.68|28
1630450550000|2021-08-31 22:55:50|3414.71|3406.01|3414.28|3405.58|3415.51|3406.81|3414.04|3405.34|29
1630450560000|2021-08-31 22:56:00|3414.29|3405.59|3412.63|3403.93|3414.29|3405.59|3411.49|3402.79|34
1630450570000|2021-08-31 22:56:10|3412.64|3403.94|3412.5|3403.8|3412.87|3404.17|3411.98|3403.28|37
1630450580000|2021-08-31 22:56:20|3412.61|3403.91|3412.83|3404.13|3412.95|3404.25|3412.16|3403.46|35
1630450590000|2021-08-31 22:56:30|3412.92|3404.22|3411.96|3403.26|3413.18|3404.48|3411.96|3403.26|35
1630450600000|2021-08-31 22:56:40|3411.92|3403.22|3412.34|3403.64|3413.21|3404.51|3411.92|3403.22|36
1630450610000|2021-08-31 22:56:50|3412.45|3403.75|3412.99|3404.29|3413.04|3404.34|3411.83|3403.13|35
1630450620000|2021-08-31 22:57:00|3413.08|3404.38|3411.82|3403.12|3413.08|3404.38|3411.67|3402.97|27
1630450630000|2021-08-31 22:57:10|3411.86|3403.16|3411.8|3403.1|3412.86|3404.16|3411.78|3403.08|39
1630450640000|2021-08-31 22:57:20|3411.83|3403.13|3412.86|3404.16|3412.97|3404.27|3411.39|3402.69|36
1630450650000|2021-08-31 22:57:30|3412.79|3404.09|3411.95|3403.25|3412.97|3404.27|3411.82|3403.12|31
1630450660000|2021-08-31 22:57:40|3411.94|3403.24|3412.01|3403.31|3412.38|3403.68|3411.82|3403.12|40
1630450670000|2021-08-31 22:57:50|3411.94|3403.24|3412.63|3403.93|3412.68|3403.98|3411.89|3403.19|36
1630450680000|2021-08-31 22:58:00|3412.7|3404|3411.7|3403|3412.87|3404.17|3411.52|3402.82|33
1630450690000|2021-08-31 22:58:10|3411.66|3402.96|3411.87|3403.17|3411.91|3403.21|3411.66|3402.96|32
1630450700000|2021-08-31 22:58:20|3411.75|3403.05|3412.31|3403.61|3412.46|3403.76|3411.72|3403.02|32
1630450710000|2021-08-31 22:58:30|3412.41|3403.71|3412.06|3403.36|3412.41|3403.71|3411.96|3403.26|14
1630450720000|2021-08-31 22:58:40|3412.01|3403.31|3412.89|3404.19|3412.89|3404.19|3411.96|3403.26|21
1630450730000|2021-08-31 22:58:50|3412.86|3404.16|3412.84|3404.14|3412.88|3404.18|3412.84|3404.14|5
1630450740000|2021-08-31 22:59:00|3412.87|3404.17|3413.1|3404.4|3413.22|3404.52|3412.68|3403.98|23
1630450750000|2021-08-31 22:59:10|3412.39|3403.69|3412.35|3403.65|3413.1|3404.4|3411.28|3402.58|38
1630450760000|2021-08-31 22:59:20|3412.18|3403.48|3413.99|3405.29|3413.99|3405.29|3412.18|3403.48|36
1630450770000|2021-08-31 22:59:30|3414.22|3405.52|3418.07|3409.37|3418.07|3409.37|3414.22|3405.52|34
1630450780000|2021-08-31 22:59:40|3418.34|3409.64|3418.79|3410.09|3419.25|3410.55|3417.92|3409.22|39
1630450790000|2021-08-31 22:59:50|3418.7|3410|3417.29|3408.59|3419.11|3410.41|3417|3408.3|38
1630450800000|2021-08-31 23:00:00|3417.65|3408.95|3414.58|3405.88|3418.23|3409.53|3414.54|3405.84|36
1630450810000|2021-08-31 23:00:10|3414.43|3405.73|3415.48|3406.78|3415.49|3406.79|3413.14|3404.44|38
1630450820000|2021-08-31 23:00:20|3415.33|3406.63|3415.18|3406.48|3415.72|3407.02|3414.33|3405.63|36
1630450830000|2021-08-31 23:00:30|3415.58|3406.88|3415.26|3406.56|3416.31|3407.61|3415.02|3406.32|39
1630450840000|2021-08-31 23:00:40|3415.21|3406.51|3413.74|3405.04|3415.3|3406.6|3413.26|3404.56|36
1630450850000|2021-08-31 23:00:50|3413.75|3405.05|3413.91|3405.21|3413.96|3405.26|3413.39|3404.69|39
1630450860000|2021-08-31 23:01:00|3413.9|3405.2|3413.93|3405.23|3413.93|3405.23|3413.66|3404.96|31
1630450870000|2021-08-31 23:01:10|3414.29|3405.59|3414.27|3405.57|3415.01|3406.31|3413.66|3404.96|34
1630450880000|2021-08-31 23:01:20|3414.28|3405.58|3414.62|3405.92|3414.86|3406.16|3413.85|3405.15|34
1630450890000|2021-08-31 23:01:30|3414.16|3405.46|3414.92|3406.22|3415.33|3406.63|3413.66|3404.96|38
1630450900000|2021-08-31 23:01:40|3414.96|3406.26|3415.04|3406.34|3415.23|3406.53|3413.55|3404.85|30
1630450910000|2021-08-31 23:01:50|3415.15|3406.45|3415.03|3406.33|3415.45|3406.75|3414.71|3406.01|31
1630450920000|2021-08-31 23:02:00|3415.06|3406.36|3414.05|3405.35|3415.22|3406.52|3413.81|3405.11|39
1630450930000|2021-08-31 23:02:10|3414.17|3405.47|3414.35|3405.65|3414.76|3406.06|3414.09|3405.39|34
1630450940000|2021-08-31 23:02:20|3414.59|3405.89|3413.78|3405.08|3414.65|3405.95|3413.56|3404.86|33
1630450950000|2021-08-31 23:02:30|3413.88|3405.18|3414.81|3406.11|3414.81|3406.11|3413.79|3405.09|35
1630450960000|2021-08-31 23:02:40|3414.8|3406.1|3414.49|3405.79|3415.03|3406.33|3414.38|3405.68|28
1630450970000|2021-08-31 23:02:50|3414.64|3405.94|3413.9|3405.2|3414.73|3406.03|3413.81|3405.11|28
1630450980000|2021-08-31 23:03:00|3413.88|3405.18|3413.93|3405.23|3413.99|3405.29|3413.86|3405.16|20
1630450990000|2021-08-31 23:03:10|3413.98|3405.28|3414.33|3405.63|3414.36|3405.66|3413.97|3405.27|15
1630451000000|2021-08-31 23:03:20|3414.35|3405.65|3414.77|3406.07|3414.77|3406.07|3414.34|3405.64|11
1630451010000|2021-08-31 23:03:30|3414.73|3406.03|3414|3405.3|3414.73|3406.03|3413.91|3405.21|17
1630451020000|2021-08-31 23:03:40|3414.04|3405.34|3413.71|3405.01|3414.07|3405.37|3413.68|3404.98|35
1630451030000|2021-08-31 23:03:50|3413.95|3405.25|3412.59|3403.89|3413.95|3405.25|3412.27|3403.57|35
1630451040000|2021-08-31 23:04:00|3412.6|3403.9|3412.45|3403.75|3412.68|3403.98|3412.45|3403.75|23
1630451050000|2021-08-31 23:04:10|3412.46|3403.76|3412.22|3403.52|3412.46|3403.76|3412.14|3403.44|22
1630451060000|2021-08-31 23:04:20|3412.21|3403.51|3410.58|3401.88|3412.22|3403.52|3410.5|3401.8|32
1630451070000|2021-08-31 23:04:30|3410.55|3401.85|3408.57|3399.87|3410.55|3401.85|3408.57|3399.87|28
1630451080000|2021-08-31 23:04:40|3408.42|3399.72|3408.23|3399.53|3408.92|3400.22|3407.99|3399.29|38
1630451090000|2021-08-31 23:04:50|3408.18|3399.48|3406.42|3397.72|3408.18|3399.48|3406.42|3397.72|38
1630451100000|2021-08-31 23:05:00|3406.44|3397.74|3407.76|3399.06|3407.88|3399.18|3406.08|3397.38|37
1630451110000|2021-08-31 23:05:10|3408.01|3399.31|3408.31|3399.61|3409.04|3400.34|3407.66|3398.96|38
1630451120000|2021-08-31 23:05:20|3408.25|3399.55|3409.22|3400.52|3409.22|3400.52|3407.86|3399.16|31
1630451130000|2021-08-31 23:05:30|3408.96|3400.26|3409.1|3400.4|3409.46|3400.76|3408.81|3400.11|26
1630451140000|2021-08-31 23:05:40|3408.96|3400.26|3409.2|3400.5|3409.71|3401.01|3408.81|3400.11|28
1630451150000|2021-08-31 23:05:50|3409.08|3400.38|3411.72|3403.02|3411.76|3403.06|3408.97|3400.27|29
1630451160000|2021-08-31 23:06:00|3411.69|3402.99|3411.34|3402.64|3411.74|3403.04|3410.26|3401.56|33
1630451170000|2021-08-31 23:06:10|3411.36|3402.66|3411.72|3403.02|3411.72|3403.02|3411.32|3402.62|17
1630451180000|2021-08-31 23:06:20|3411.71|3403.01|3411.7|3403|3411.82|3403.12|3411.68|3402.98|20
1630451190000|2021-08-31 23:06:30|3411.65|3402.95|3413.12|3404.42|3413.31|3404.61|3411.58|3402.88|18
1630451200000|2021-08-31 23:06:40|3413.11|3404.41|3413.07|3404.37|3413.21|3404.51|3412.66|3403.96|14
1630451210000|2021-08-31 23:06:50|3413.2|3404.5|3413.6|3404.9|3413.65|3404.95|3413.05|3404.35|21
1630451220000|2021-08-31 23:07:00|3413.59|3404.89|3412.56|3403.86|3413.59|3404.89|3412.35|3403.65|37
1630451230000|2021-08-31 23:07:10|3412.63|3403.93|3413.89|3405.19|3413.97|3405.27|3412.49|3403.79|36
1630451240000|2021-08-31 23:07:20|3413.85|3405.15|3415.26|3406.56|3415.5|3406.8|3413.8|3405.1|30
1630451250000|2021-08-31 23:07:30|3415.38|3406.68|3415.15|3406.45|3415.51|3406.81|3414.96|3406.26|37
1630451260000|2021-08-31 23:07:40|3415.21|3406.51|3414.99|3406.29|3415.21|3406.51|3414.77|3406.07|36
1630451270000|2021-08-31 23:07:50|3414.95|3406.25|3416.75|3408.05|3416.96|3408.26|3414.88|3406.18|36
1630451280000|2021-08-31 23:08:00|3417.62|3408.92|3421.18|3412.48|3421.18|3412.48|3417.61|3408.91|38
1630451290000|2021-08-31 23:08:10|3420.91|3412.21|3420.37|3411.67|3422.17|3413.47|3420.37|3411.67|34
1630451300000|2021-08-31 23:08:20|3420.4|3411.7|3421.16|3412.46|3422.31|3413.61|3420.4|3411.7|39
1630451310000|2021-08-31 23:08:30|3421.11|3412.41|3420.85|3412.15|3421.11|3412.41|3420.29|3411.59|36
1630451320000|2021-08-31 23:08:40|3420.77|3412.07|3421.43|3412.73|3421.66|3412.96|3419.98|3411.28|39
1630451330000|2021-08-31 23:08:50|3420.88|3412.18|3421.55|3412.85|3421.55|3412.85|3419.93|3411.23|36
1630451340000|2021-08-31 23:09:00|3421.17|3412.47|3421.17|3412.47|3421.55|3412.85|3420.65|3411.95|28
1630451350000|2021-08-31 23:09:10|3421.37|3412.67|3421.2|3412.5|3421.37|3412.67|3420.79|3412.09|18
1630451360000|2021-08-31 23:09:20|3421.19|3412.49|3420.42|3411.72|3421.31|3412.61|3420.42|3411.72|25
1630451370000|2021-08-31 23:09:30|3420.45|3411.75|3421.26|3412.56|3421.44|3412.74|3420.3|3411.6|26
1630451380000|2021-08-31 23:09:40|3421.28|3412.58|3421.18|3412.48|3421.32|3412.62|3420.18|3411.48|34
1630451390000|2021-08-31 23:09:50|3421.31|3412.61|3419.57|3410.87|3421.52|3412.82|3419.28|3410.58|33
1630451400000|2021-08-31 23:10:00|3419.98|3411.28|3421.97|3413.27|3421.97|3413.27|3419.98|3411.28|37
1630451410000|2021-08-31 23:10:10|3421.61|3412.91|3422.07|3413.37|3422.3|3413.6|3421.42|3412.72|34
1630451420000|2021-08-31 23:10:20|3422.1|3413.4|3422.61|3413.91|3423.41|3414.71|3421.75|3413.05|33
1630451430000|2021-08-31 23:10:30|3422.58|3413.88|3422.48|3413.78|3423.18|3414.48|3422.33|3413.63|36
1630451440000|2021-08-31 23:10:40|3422.5|3413.8|3422.28|3413.58|3422.75|3414.05|3422.28|3413.58|38
1630451450000|2021-08-31 23:10:50|3422.2|3413.5|3422.61|3413.91|3422.81|3414.11|3422.2|3413.5|37
1630451460000|2021-08-31 23:11:00|3423.08|3414.38|3423.03|3414.33|3423.15|3414.45|3422.75|3414.05|28
1630451470000|2021-08-31 23:11:10|3422.72|3414.02|3422.91|3414.21|3423.19|3414.49|3422.6|3413.9|33
1630451480000|2021-08-31 23:11:20|3422.79|3414.09|3423.22|3414.52|3423.31|3414.61|3422.59|3413.89|16
1630451490000|2021-08-31 23:11:30|3423.32|3414.62|3427.03|3418.33|3427.03|3418.33|3423.32|3414.62|21
1630451500000|2021-08-31 23:11:40|3427.01|3418.31|3428.55|3419.85|3428.67|3419.97|3426.73|3418.03|28
1630451510000|2021-08-31 23:11:50|3428.54|3419.84|3426.59|3417.89|3428.58|3419.88|3426.44|3417.74|31
1630451520000|2021-08-31 23:12:00|3426.17|3417.47|3427.13|3418.43|3427.14|3418.44|3426.05|3417.35|30
1630451530000|2021-08-31 23:12:10|3427.16|3418.46|3429.37|3420.67|3429.38|3420.68|3427.16|3418.46|29
1630451540000|2021-08-31 23:12:20|3429.36|3420.66|3427.94|3419.24|3430.01|3421.31|3427.92|3419.22|40
1630451550000|2021-08-31 23:12:30|3427.88|3419.18|3426.69|3417.99|3427.88|3419.18|3426.3|3417.6|37
1630451560000|2021-08-31 23:12:40|3426.7|3418|3424.32|3415.62|3426.84|3418.14|3424.32|3415.62|39
1630451570000|2021-08-31 23:12:50|3424.37|3415.67|3422.63|3413.93|3424.62|3415.92|3422.25|3413.55|37
1630451580000|2021-08-31 23:13:00|3423.14|3414.44|3424.39|3415.69|3424.57|3415.87|3423.11|3414.41|32
1630451590000|2021-08-31 23:13:10|3424.38|3415.68|3425.27|3416.57|3425.44|3416.74|3423.86|3415.16|36
1630451600000|2021-08-31 23:13:20|3425.26|3416.56|3423.53|3414.83|3425.37|3416.67|3423.51|3414.81|33
1630451610000|2021-08-31 23:13:30|3423.65|3414.95|3422.85|3414.15|3423.92|3415.22|3422.77|3414.07|35
1630451620000|2021-08-31 23:13:40|3422.86|3414.16|3424.42|3415.72|3424.69|3415.99|3422.84|3414.14|30
1630451630000|2021-08-31 23:13:50|3424.22|3415.52|3424.84|3416.14|3424.89|3416.19|3423.66|3414.96|40
1630451640000|2021-08-31 23:14:00|3424.73|3416.03|3424.46|3415.76|3425.17|3416.47|3423.74|3415.04|40
1630451650000|2021-08-31 23:14:10|3424.45|3415.75|3424.69|3415.99|3424.72|3416.02|3423.95|3415.25|33
1630451660000|2021-08-31 23:14:20|3424.71|3416.01|3425.67|3416.97|3425.91|3417.21|3424.69|3415.99|35
1630451670000|2021-08-31 23:14:30|3425.7|3417|3425.43|3416.73|3425.94|3417.24|3425.3|3416.6|23
1630451680000|2021-08-31 23:14:40|3425.92|3417.22|3425.09|3416.39|3426.15|3417.45|3425.09|3416.39|23
1630451690000|2021-08-31 23:14:50|3425.1|3416.4|3426.06|3417.36|3426.06|3417.36|3424.98|3416.28|25
1630451700000|2021-08-31 23:15:00|3426.08|3417.38|3426.44|3417.74|3426.51|3417.81|3425.8|3417.1|30
1630451710000|2021-08-31 23:15:10|3426.42|3417.72|3423.14|3414.44|3426.43|3417.73|3423.14|3414.44|27
1630451720000|2021-08-31 23:15:20|3423.13|3414.43|3419.96|3411.26|3423.13|3414.43|3419.96|3411.26|28
1630451730000|2021-08-31 23:15:30|3420.03|3411.33|3420.32|3411.62|3420.53|3411.83|3419.28|3410.58|37
1630451740000|2021-08-31 23:15:40|3420.28|3411.58|3420.54|3411.84|3420.62|3411.92|3420.17|3411.47|35
1630451750000|2021-08-31 23:15:50|3420.76|3412.06|3420.77|3412.07|3420.95|3412.25|3420.42|3411.72|31
1630451760000|2021-08-31 23:16:00|3420.64|3411.94|3420.65|3411.95|3420.82|3412.12|3420.4|3411.7|24
1630451770000|2021-08-31 23:16:10|3420.68|3411.98|3423.04|3414.34|3423.05|3414.35|3420.47|3411.77|36
1630451780000|2021-08-31 23:16:20|3423.06|3414.36|3423.83|3415.13|3424.29|3415.59|3423.06|3414.36|30
1630451790000|2021-08-31 23:16:30|3423.55|3414.85|3423.68|3414.98|3424.2|3415.5|3423.07|3414.37|33
1630451800000|2021-08-31 23:16:40|3423.54|3414.84|3421.01|3412.31|3423.54|3414.84|3421.01|3412.31|32
1630451810000|2021-08-31 23:16:50|3421.26|3412.56|3422.78|3414.08|3422.78|3414.08|3421.06|3412.36|36
1630451820000|2021-08-31 23:17:00|3422.9|3414.2|3422.84|3414.14|3423.32|3414.62|3422.62|3413.92|34
1630451830000|2021-08-31 23:17:10|3422.79|3414.09|3422.86|3414.16|3422.94|3414.24|3422.43|3413.73|35
1630451840000|2021-08-31 23:17:20|3422.85|3414.15|3422.78|3414.08|3422.85|3414.15|3422.53|3413.83|32
1630451850000|2021-08-31 23:17:30|3422.73|3414.03|3421.57|3412.87|3422.83|3414.13|3421.57|3412.87|31
1630451860000|2021-08-31 23:17:40|3421.58|3412.88|3421.43|3412.73|3421.61|3412.91|3421.24|3412.54|31
1630451870000|2021-08-31 23:17:50|3421.53|3412.83|3421.99|3413.29|3422.29|3413.59|3421.47|3412.77|27
1630451880000|2021-08-31 23:18:00|3421.97|3413.27|3422.6|3413.9|3422.61|3413.91|3421.96|3413.26|26
1630451890000|2021-08-31 23:18:10|3422.61|3413.91|3422.59|3413.89|3422.73|3414.03|3422.16|3413.46|24
1630451900000|2021-08-31 23:18:20|3422.64|3413.94|3422.38|3413.68|3422.79|3414.09|3422.22|3413.52|18
1630451910000|2021-08-31 23:18:30|3422.22|3413.52|3421.2|3412.5|3422.41|3413.71|3421.2|3412.5|31
1630451920000|2021-08-31 23:18:40|3421.11|3412.41|3422.24|3413.54|3422.84|3414.14|3421.11|3412.41|36
1630451930000|2021-08-31 23:18:50|3422.23|3413.53|3421.22|3412.52|3422.46|3413.76|3421.19|3412.49|28
1630451940000|2021-08-31 23:19:00|3421.24|3412.54|3421.1|3412.4|3421.31|3412.61|3421.1|3412.4|14
1630451950000|2021-08-31 23:19:10|3420.97|3412.27|3420.48|3411.78|3420.97|3412.27|3420.36|3411.66|33
1630451960000|2021-08-31 23:19:20|3420.46|3411.76|3421.02|3412.32|3421.02|3412.32|3420.4|3411.7|35
1630451970000|2021-08-31 23:19:30|3421.1|3412.4|3421|3412.3|3421.68|3412.98|3421|3412.3|26
1630451980000|2021-08-31 23:19:40|3420.89|3412.19|3421.25|3412.55|3421.41|3412.71|3420.33|3411.63|25
1630451990000|2021-08-31 23:19:50|3421.05|3412.35|3420.57|3411.87|3421.45|3412.75|3420.08|3411.38|33
1630452000000|2021-08-31 23:20:00|3420.37|3411.67|3421|3412.3|3421.18|3412.48|3420.09|3411.39|35
1630452010000|2021-08-31 23:20:10|3420.97|3412.27|3421.1|3412.4|3421.12|3412.42|3420.68|3411.98|32
1630452020000|2021-08-31 23:20:20|3421.01|3412.31|3421.66|3412.96|3421.83|3413.13|3421.01|3412.31|30
1630452030000|2021-08-31 23:20:30|3422.12|3413.42|3422.45|3413.75|3422.89|3414.19|3421.76|3413.06|36
1630452040000|2021-08-31 23:20:40|3422.46|3413.76|3421.84|3413.14|3422.46|3413.76|3421.56|3412.86|26
1630452050000|2021-08-31 23:20:50|3421.77|3413.07|3422.26|3413.56|3422.37|3413.67|3421.77|3413.07|25
1630452060000|2021-08-31 23:21:00|3422.27|3413.57|3422.06|3413.36|3422.27|3413.57|3421.67|3412.97|25
1630452070000|2021-08-31 23:21:10|3422.09|3413.39|3422.25|3413.55|3422.25|3413.55|3420.94|3412.24|34
1630452080000|2021-08-31 23:21:20|3422.27|3413.57|3422.94|3414.24|3422.94|3414.24|3422.22|3413.52|19
1630452090000|2021-08-31 23:21:30|3423.03|3414.33|3422.66|3413.96|3423.52|3414.82|3422.09|3413.39|23
1630452100000|2021-08-31 23:21:40|3422.64|3413.94|3423.73|3415.03|3423.75|3415.05|3422.54|3413.84|34
1630452110000|2021-08-31 23:21:50|3423.83|3415.13|3423.93|3415.23|3424|3415.3|3422.49|3413.79|37
1630452120000|2021-08-31 23:22:00|3423.98|3415.28|3423.55|3414.85|3423.98|3415.28|3422.53|3413.83|28
1630452130000|2021-08-31 23:22:10|3422.71|3414.01|3422.31|3413.61|3423.07|3414.37|3422|3413.3|31
1630452140000|2021-08-31 23:22:20|3422.22|3413.52|3422.29|3413.59|3422.51|3413.81|3421.97|3413.27|36
1630452150000|2021-08-31 23:22:30|3422.16|3413.46|3422.55|3413.85|3423.07|3414.37|3422.16|3413.46|35
1630452160000|2021-08-31 23:22:40|3422.58|3413.88|3423.26|3414.56|3423.43|3414.73|3421.29|3412.59|37
1630452170000|2021-08-31 23:22:50|3423.04|3414.34|3423.07|3414.37|3423.27|3414.57|3422.82|3414.12|30
1630452180000|2021-08-31 23:23:00|3423.08|3414.38|3425.12|3416.42|3425.17|3416.47|3422.87|3414.17|37
1630452190000|2021-08-31 23:23:10|3425.09|3416.39|3426.89|3418.19|3427.18|3418.48|3424.94|3416.24|37
1630452200000|2021-08-31 23:23:20|3427.1|3418.4|3426.77|3418.07|3427.1|3418.4|3426.27|3417.57|34
1630452210000|2021-08-31 23:23:30|3426.81|3418.11|3426.19|3417.49|3426.99|3418.29|3426.18|3417.48|31
1630452220000|2021-08-31 23:23:40|3426.17|3417.47|3426.21|3417.51|3426.42|3417.72|3426.05|3417.35|31
1630452230000|2021-08-31 23:23:50|3426.22|3417.52|3426.22|3417.52|3426.6|3417.9|3426.21|3417.51|28
1630452240000|2021-08-31 23:24:00|3426.21|3417.51|3426.41|3417.71|3426.51|3417.81|3426.21|3417.51|30
1630452250000|2021-08-31 23:24:10|3426.4|3417.7|3426.14|3417.44|3426.46|3417.76|3426.14|3417.44|30
1630452260000|2021-08-31 23:24:20|3426.13|3417.43|3426.25|3417.55|3426.52|3417.82|3425.99|3417.29|38
1630452270000|2021-08-31 23:24:30|3426.08|3417.38|3424.05|3415.35|3426.2|3417.5|3424.05|3415.35|37
1630452280000|2021-08-31 23:24:40|3424|3415.3|3422.18|3413.48|3424.01|3415.31|3422.15|3413.45|40
1630452290000|2021-08-31 23:24:50|3422.17|3413.47|3421.25|3412.55|3422.17|3413.47|3421.03|3412.33|37
1630452300000|2021-08-31 23:25:00|3421.3|3412.6|3421.65|3412.95|3421.88|3413.18|3421.14|3412.44|38
1630452310000|2021-08-31 23:25:10|3421.63|3412.93|3422.5|3413.8|3422.5|3413.8|3421.33|3412.63|36
1630452320000|2021-08-31 23:25:20|3422.64|3413.94|3426.04|3417.34|3426.04|3417.34|3422.57|3413.87|36
1630452330000|2021-08-31 23:25:30|3426|3417.3|3426.49|3417.79|3426.77|3418.07|3425.62|3416.92|36
1630452340000|2021-08-31 23:25:40|3426.48|3417.78|3426.64|3417.94|3426.72|3418.02|3426.44|3417.74|34
1630452350000|2021-08-31 23:25:50|3426.96|3418.26|3426.84|3418.14|3427.32|3418.62|3426.84|3418.14|25
1630452360000|2021-08-31 23:26:00|3426.98|3418.28|3426.69|3417.99|3427.16|3418.46|3426.64|3417.94|26
1630452370000|2021-08-31 23:26:10|3426.7|3418|3426.06|3417.36|3426.72|3418.02|3425.89|3417.19|21
1630452380000|2021-08-31 23:26:20|3426.12|3417.42|3428.74|3420.04|3428.9|3420.2|3426.03|3417.33|25
1630452390000|2021-08-31 23:26:30|3429.04|3420.34|3428.78|3420.08|3429.24|3420.54|3428.62|3419.92|21
1630452400000|2021-08-31 23:26:40|3428.8|3420.1|3429.19|3420.49|3429.19|3420.49|3428.08|3419.38|35
1630452410000|2021-08-31 23:26:50|3429.28|3420.58|3429.9|3421.2|3429.9|3421.2|3428.66|3419.96|36
1630452420000|2021-08-31 23:27:00|3429.88|3421.18|3428.42|3419.72|3430.05|3421.35|3428.04|3419.34|37
1630452430000|2021-08-31 23:27:10|3428.37|3419.67|3431.76|3423.06|3431.76|3423.06|3428.37|3419.67|39
1630452440000|2021-08-31 23:27:20|3431.81|3423.11|3431.72|3423.02|3431.97|3423.27|3431.48|3422.78|35
1630452450000|2021-08-31 23:27:30|3431.9|3423.2|3432.54|3423.84|3433.29|3424.59|3431.73|3423.03|36
1630452460000|2021-08-31 23:27:40|3432.6|3423.9|3432.37|3423.67|3432.92|3424.22|3431.91|3423.21|36
1630452470000|2021-08-31 23:27:50|3432.38|3423.68|3431.71|3423.01|3433.01|3424.31|3431.71|3423.01|36
1630452480000|2021-08-31 23:28:00|3431.72|3423.02|3431.71|3423.01|3431.72|3423.02|3430.79|3422.09|36
1630452490000|2021-08-31 23:28:10|3431.98|3423.28|3431.89|3423.19|3432.07|3423.37|3431.88|3423.18|28
1630452500000|2021-08-31 23:28:20|3431.94|3423.24|3431.98|3423.28|3432.17|3423.47|3431.63|3422.93|28
1630452510000|2021-08-31 23:28:30|3431.91|3423.21|3431.45|3422.75|3431.97|3423.27|3430.46|3421.76|31
1630452520000|2021-08-31 23:28:40|3431.48|3422.78|3431.98|3423.28|3432.12|3423.42|3431.48|3422.78|36
1630452530000|2021-08-31 23:28:50|3432.11|3423.41|3432.12|3423.42|3432.18|3423.48|3431.94|3423.24|36
1630452540000|2021-08-31 23:29:00|3432.11|3423.41|3431.99|3423.29|3432.17|3423.47|3431.94|3423.24|34
1630452550000|2021-08-31 23:29:10|3431.98|3423.28|3431.86|3423.16|3432|3423.3|3431.25|3422.55|39
1630452560000|2021-08-31 23:29:20|3431.89|3423.19|3431.07|3422.37|3431.93|3423.23|3430.78|3422.08|37
1630452570000|2021-08-31 23:29:30|3430.82|3422.12|3428.96|3420.26|3430.84|3422.14|3428.56|3419.86|37
1630452580000|2021-08-31 23:29:40|3428.97|3420.27|3428.07|3419.37|3428.97|3420.27|3427.64|3418.94|39
1630452590000|2021-08-31 23:29:50|3428.12|3419.42|3429.93|3421.23|3430.67|3421.97|3428.01|3419.31|37
1630452600000|2021-08-31 23:30:00|3429.95|3421.25|3431.53|3422.83|3431.6|3422.9|3429.81|3421.11|37
1630452610000|2021-08-31 23:30:10|3431.5|3422.8|3431.52|3422.82|3431.52|3422.82|3431.22|3422.52|35
1630452620000|2021-08-31 23:30:20|3431.45|3422.75|3430.51|3421.81|3431.45|3422.75|3430.13|3421.43|37
1630452630000|2021-08-31 23:30:30|3430.44|3421.74|3431.33|3422.63|3431.51|3422.81|3430.44|3421.74|27
1630452640000|2021-08-31 23:30:40|3431.35|3422.65|3431.94|3423.24|3431.94|3423.24|3431.35|3422.65|31
1630452650000|2021-08-31 23:30:50|3431.93|3423.23|3431.92|3423.22|3431.94|3423.24|3431.67|3422.97|27
1630452660000|2021-08-31 23:31:00|3431.88|3423.18|3432.87|3424.17|3433.07|3424.37|3431.78|3423.08|24
1630452670000|2021-08-31 23:31:10|3432.85|3424.15|3432.84|3424.14|3432.99|3424.29|3432.75|3424.05|19
1630452680000|2021-08-31 23:31:20|3432.85|3424.15|3432.69|3423.99|3432.92|3424.22|3432.69|3423.99|20
1630452690000|2021-08-31 23:31:30|3432.64|3423.94|3432.37|3423.67|3432.64|3423.94|3431.4|3422.7|38
1630452700000|2021-08-31 23:31:40|3432.43|3423.73|3433.01|3424.31|3433.41|3424.71|3432.43|3423.73|38
1630452710000|2021-08-31 23:31:50|3433.02|3424.32|3433.81|3425.11|3433.81|3425.11|3433.02|3424.32|33
1630452720000|2021-08-31 23:32:00|3433.88|3425.18|3436.56|3427.86|3436.56|3427.86|3433.81|3425.11|31
1630452730000|2021-08-31 23:32:10|3436.77|3428.07|3437|3428.3|3437.28|3428.58|3436.77|3428.07|35
1630452740000|2021-08-31 23:32:20|3436.93|3428.23|3437.77|3429.07|3437.9|3429.2|3436.88|3428.18|34
1630452750000|2021-08-31 23:32:30|3437.69|3428.99|3437.34|3428.64|3437.86|3429.16|3436.66|3427.96|35
1630452760000|2021-08-31 23:32:40|3437.3|3428.6|3437.76|3429.06|3438.1|3429.4|3437.3|3428.6|20
1630452770000|2021-08-31 23:32:50|3437.75|3429.05|3437.23|3428.53|3437.88|3429.18|3437.02|3428.32|21
1630452780000|2021-08-31 23:33:00|3437.24|3428.54|3438.45|3429.75|3438.46|3429.76|3437.2|3428.5|28
1630452790000|2021-08-31 23:33:10|3438.65|3429.95|3438.87|3430.17|3438.87|3430.17|3438.17|3429.47|33
1630452800000|2021-08-31 23:33:20|3438.9|3430.2|3439.26|3430.56|3439.76|3431.06|3438.66|3429.96|35
1630452810000|2021-08-31 23:33:30|3439.12|3430.42|3439.89|3431.19|3441.1|3432.4|3439.12|3430.42|37
1630452820000|2021-08-31 23:33:40|3439.88|3431.18|3440.01|3431.31|3441.02|3432.32|3439.84|3431.14|39
1630452830000|2021-08-31 23:33:50|3439.88|3431.18|3439.6|3430.9|3440.31|3431.61|3439.19|3430.49|34
1630452840000|2021-08-31 23:34:00|3439.53|3430.83|3439.26|3430.56|3439.53|3430.83|3438.28|3429.58|35
1630452850000|2021-08-31 23:34:10|3439.27|3430.57|3438.97|3430.27|3440.04|3431.34|3438.97|3430.27|34
1630452860000|2021-08-31 23:34:20|3438.96|3430.26|3437.45|3428.75|3438.96|3430.26|3437.34|3428.64|32
1630452870000|2021-08-31 23:34:30|3437.44|3428.74|3439.22|3430.52|3439.26|3430.56|3437.38|3428.68|33
1630452880000|2021-08-31 23:34:40|3439.27|3430.57|3439.35|3430.65|3439.71|3431.01|3438.99|3430.29|37
1630452890000|2021-08-31 23:34:50|3439.33|3430.63|3438.88|3430.18|3439.54|3430.84|3438.38|3429.68|32
1630452900000|2021-08-31 23:35:00|3438.77|3430.07|3438.79|3430.09|3439.04|3430.34|3437.47|3428.77|38
1630452910000|2021-08-31 23:35:10|3438.82|3430.12|3438.64|3429.94|3438.82|3430.12|3437.77|3429.07|36
1630452920000|2021-08-31 23:35:20|3438.62|3429.92|3439.07|3430.37|3439.1|3430.4|3438.55|3429.85|32
1630452930000|2021-08-31 23:35:30|3439.16|3430.46|3439.08|3430.38|3439.3|3430.6|3438.99|3430.29|32
1630452940000|2021-08-31 23:35:40|3439.03|3430.33|3438.43|3429.73|3439.35|3430.65|3438.1|3429.4|32
1630452950000|2021-08-31 23:35:50|3438.41|3429.71|3438.84|3430.14|3438.92|3430.22|3438.27|3429.57|34
1630452960000|2021-08-31 23:36:00|3438.79|3430.09|3438.49|3429.79|3438.85|3430.15|3437.85|3429.15|36
1630452970000|2021-08-31 23:36:10|3438.55|3429.85|3440.63|3431.93|3440.63|3431.93|3438.51|3429.81|37
1630452980000|2021-08-31 23:36:20|3440.82|3432.12|3441.19|3432.49|3441.37|3432.67|3440.43|3431.73|35
1630452990000|2021-08-31 23:36:30|3440.67|3431.97|3441.03|3432.33|3441.22|3432.52|3439.56|3430.86|34
1630453000000|2021-08-31 23:36:40|3441.09|3432.39|3440.45|3431.75|3441.25|3432.55|3440.36|3431.66|33
1630453010000|2021-08-31 23:36:50|3441.25|3432.55|3441.48|3432.78|3441.48|3432.78|3440.33|3431.63|31
1630453020000|2021-08-31 23:37:00|3441.38|3432.68|3440.2|3431.5|3442.79|3434.09|3440.12|3431.42|34
1630453030000|2021-08-31 23:37:10|3440.41|3431.71|3440.5|3431.8|3440.74|3432.04|3439.82|3431.12|37
1630453040000|2021-08-31 23:37:20|3440.46|3431.76|3440.58|3431.88|3440.69|3431.99|3439.9|3431.2|35
1630453050000|2021-08-31 23:37:30|3440.66|3431.96|3440.07|3431.37|3440.68|3431.98|3440.07|3431.37|36
1630453060000|2021-08-31 23:37:40|3440.06|3431.36|3440.2|3431.5|3440.34|3431.64|3440.06|3431.36|36
1630453070000|2021-08-31 23:37:50|3440.17|3431.47|3440.24|3431.54|3440.35|3431.65|3439.85|3431.15|31
1630453080000|2021-08-31 23:38:00|3440.28|3431.58|3441.05|3432.35|3441.13|3432.43|3440.28|3431.58|30
1630453090000|2021-08-31 23:38:10|3440.95|3432.25|3440.65|3431.95|3441.24|3432.54|3440.59|3431.89|29
1630453100000|2021-08-31 23:38:20|3440.64|3431.94|3440.99|3432.29|3441.03|3432.33|3440.58|3431.88|14
1630453110000|2021-08-31 23:38:30|3440.96|3432.26|3440.96|3432.26|3440.99|3432.29|3440.96|3432.26|5
1630453120000|2021-08-31 23:38:40|3440.94|3432.24|3440.74|3432.04|3440.95|3432.25|3440.67|3431.97|20
1630453130000|2021-08-31 23:38:50|3440.76|3432.06|3440.83|3432.13|3441|3432.3|3440.62|3431.92|21
1630453140000|2021-08-31 23:39:00|3440.86|3432.16|3440.89|3432.19|3440.93|3432.23|3440.7|3432|14
1630453150000|2021-08-31 23:39:10|3441.04|3432.34|3441.14|3432.44|3441.48|3432.78|3440.65|3431.95|20
1630453160000|2021-08-31 23:39:20|3440.9|3432.2|3439.1|3430.4|3441.14|3432.44|3439.1|3430.4|31
1630453170000|2021-08-31 23:39:30|3439.08|3430.38|3435.92|3427.22|3439.08|3430.38|3435.74|3427.04|34
1630453180000|2021-08-31 23:39:40|3436.11|3427.41|3437.85|3429.15|3438.04|3429.34|3435.85|3427.15|37
1630453190000|2021-08-31 23:39:50|3437.82|3429.12|3436.94|3428.24|3437.89|3429.19|3436.83|3428.13|27
1630453200000|2021-08-31 23:40:00|3436.9|3428.2|3436.19|3427.49|3436.9|3428.2|3435.94|3427.24|29
1630453210000|2021-08-31 23:40:10|3436.07|3427.37|3435.87|3427.17|3436.29|3427.59|3435.82|3427.12|28
1630453220000|2021-08-31 23:40:20|3435.67|3426.97|3433.1|3424.4|3435.71|3427.01|3432.98|3424.28|33
1630453230000|2021-08-31 23:40:30|3432.85|3424.15|3430.78|3422.08|3432.85|3424.15|3430.42|3421.72|36
1630453240000|2021-08-31 23:40:40|3430.69|3421.99|3430.92|3422.22|3431.91|3423.21|3430.66|3421.96|34
1630453250000|2021-08-31 23:40:50|3430.81|3422.11|3429.81|3421.11|3430.91|3422.21|3429.79|3421.09|34
1630453260000|2021-08-31 23:41:00|3429.92|3421.22|3430.71|3422.01|3430.71|3422.01|3429.73|3421.03|35
1630453270000|2021-08-31 23:41:10|3430.43|3421.73|3430.32|3421.62|3430.76|3422.06|3430.13|3421.43|36
1630453280000|2021-08-31 23:41:20|3430.27|3421.57|3432.56|3423.86|3432.56|3423.86|3430.21|3421.51|33
1630453290000|2021-08-31 23:41:30|3433.03|3424.33|3433.86|3425.16|3433.95|3425.25|3432.49|3423.79|38
1630453300000|2021-08-31 23:41:40|3433.6|3424.9|3432.27|3423.57|3433.6|3424.9|3431.8|3423.1|36
1630453310000|2021-08-31 23:41:50|3432.47|3423.77|3432.41|3423.71|3432.61|3423.91|3431.85|3423.15|30
1630453320000|2021-08-31 23:42:00|3432.51|3423.81|3432.94|3424.24|3433.45|3424.75|3432.51|3423.81|16
1630453330000|2021-08-31 23:42:10|3433.33|3424.63|3434.04|3425.34|3434.43|3425.73|3433.03|3424.33|14
1630453340000|2021-08-31 23:42:20|3434.02|3425.32|3434.15|3425.45|3434.36|3425.66|3433.29|3424.59|33
1630453350000|2021-08-31 23:42:30|3434.19|3425.49|3434.89|3426.19|3434.89|3426.19|3434.18|3425.48|22
1630453360000|2021-08-31 23:42:40|3434.81|3426.11|3435.12|3426.42|3436.38|3427.68|3434.81|3426.11|29
1630453370000|2021-08-31 23:42:50|3435.23|3426.53|3436.57|3427.87|3437.35|3428.65|3434.98|3426.28|33
1630453380000|2021-08-31 23:43:00|3436.7|3428|3437.66|3428.96|3437.95|3429.25|3436.7|3428|36
1630453390000|2021-08-31 23:43:10|3437.5|3428.8|3434.81|3426.11|3437.5|3428.8|3434.77|3426.07|38
1630453400000|2021-08-31 23:43:20|3434.79|3426.09|3435.16|3426.46|3435.44|3426.74|3434.77|3426.07|31
1630453410000|2021-08-31 23:43:30|3435.27|3426.57|3436.36|3427.66|3436.46|3427.76|3435.21|3426.51|33
1630453420000|2021-08-31 23:43:40|3436.37|3427.67|3436.78|3428.08|3436.78|3428.08|3436.31|3427.61|29
1630453430000|2021-08-31 23:43:50|3436.81|3428.11|3437.39|3428.69|3437.79|3429.09|3436.8|3428.1|37
1630453440000|2021-08-31 23:44:00|3437.56|3428.86|3437.4|3428.7|3437.85|3429.15|3437.36|3428.66|23
1630453450000|2021-08-31 23:44:10|3437.39|3428.69|3437.38|3428.68|3437.52|3428.82|3436.7|3428|28
1630453460000|2021-08-31 23:44:20|3437.57|3428.87|3437.22|3428.52|3437.57|3428.87|3437.16|3428.46|27
1630453470000|2021-08-31 23:44:30|3437.18|3428.48|3439.02|3430.32|3439.03|3430.33|3437.18|3428.48|33
1630453480000|2021-08-31 23:44:40|3439.04|3430.34|3438.44|3429.74|3439.24|3430.54|3438.44|3429.74|30
1630453490000|2021-08-31 23:44:50|3438.48|3429.78|3438.57|3429.87|3438.67|3429.97|3437.9|3429.2|29
1630453500000|2021-08-31 23:45:00|3438.71|3430.01|3439.16|3430.46|3439.18|3430.48|3438.65|3429.95|32
1630453510000|2021-08-31 23:45:10|3439.06|3430.36|3436.69|3427.99|3439.23|3430.53|3436.65|3427.95|39
1630453520000|2021-08-31 23:45:20|3436.77|3428.07|3436.6|3427.9|3437.04|3428.34|3436.37|3427.67|33
1630453530000|2021-08-31 23:45:30|3436.58|3427.88|3437.95|3429.25|3437.98|3429.28|3436.57|3427.87|27
1630453540000|2021-08-31 23:45:40|3437.97|3429.27|3438.26|3429.56|3438.94|3430.24|3437.93|3429.23|27
1630453550000|2021-08-31 23:45:50|3438.3|3429.6|3438.6|3429.9|3439.09|3430.39|3438.3|3429.6|30
1630453560000|2021-08-31 23:46:00|3438.53|3429.83|3438.7|3430|3438.74|3430.04|3438.49|3429.79|18
1630453570000|2021-08-31 23:46:10|3438.71|3430.01|3438.68|3429.98|3438.8|3430.1|3437.73|3429.03|27
1630453580000|2021-08-31 23:46:20|3438.7|3430|3438.49|3429.79|3438.71|3430.01|3438.49|3429.79|12
1630453590000|2021-08-31 23:46:30|3438.45|3429.75|3438.44|3429.74|3438.63|3429.93|3437.92|3429.22|37
1630453600000|2021-08-31 23:46:40|3438.32|3429.62|3439.21|3430.51|3439.49|3430.79|3438.24|3429.54|32
1630453610000|2021-08-31 23:46:50|3439.31|3430.61|3439.39|3430.69|3440.34|3431.64|3438.98|3430.28|35
1630453620000|2021-08-31 23:47:00|3439.49|3430.79|3440.79|3432.09|3440.98|3432.28|3439.49|3430.79|32
1630453630000|2021-08-31 23:47:10|3441.32|3432.62|3442.1|3433.4|3442.74|3434.04|3441.32|3432.62|34
1630453640000|2021-08-31 23:47:20|3442.15|3433.45|3441.91|3433.21|3442.19|3433.49|3440.9|3432.2|29
1630453650000|2021-08-31 23:47:30|3441.94|3433.24|3441.76|3433.06|3442.17|3433.47|3441.31|3432.61|30
1630453660000|2021-08-31 23:47:40|3441.85|3433.15|3442.27|3433.57|3442.33|3433.63|3441.85|3433.15|26
1630453670000|2021-08-31 23:47:50|3442.33|3433.63|3442.28|3433.58|3442.35|3433.65|3442.15|3433.45|16
1630453680000|2021-08-31 23:48:00|3442.27|3433.57|3442.24|3433.54|3442.3|3433.6|3442.12|3433.42|16
1630453690000|2021-08-31 23:48:10|3442.25|3433.55|3440.65|3431.95|3442.25|3433.55|3440.65|3431.95|30
1630453700000|2021-08-31 23:48:20|3440.74|3432.04|3441.88|3433.18|3442.06|3433.36|3440.65|3431.95|37
1630453710000|2021-08-31 23:48:30|3441.86|3433.16|3442.63|3433.93|3442.63|3433.93|3441.71|3433.01|31
1630453720000|2021-08-31 23:48:40|3442.73|3434.03|3443.3|3434.6|3443.97|3435.27|3442.7|3434|35
1630453730000|2021-08-31 23:48:50|3443.31|3434.61|3444.42|3435.72|3444.59|3435.89|3443.29|3434.59|33
1630453740000|2021-08-31 23:49:00|3444.44|3435.74|3444.45|3435.75|3444.68|3435.98|3443.82|3435.12|30
1630453750000|2021-08-31 23:49:10|3444.48|3435.78|3444.51|3435.81|3444.69|3435.99|3444.32|3435.62|27
1630453760000|2021-08-31 23:49:20|3444.58|3435.88|3443.43|3434.73|3444.65|3435.95|3443.37|3434.67|23
1630453770000|2021-08-31 23:49:30|3443.22|3434.52|3444.44|3435.74|3444.51|3435.81|3443.22|3434.52|32
1630453780000|2021-08-31 23:49:40|3444.4|3435.7|3445.23|3436.53|3445.29|3436.59|3444.4|3435.7|33
1630453790000|2021-08-31 23:49:50|3445.24|3436.54|3445.18|3436.48|3445.3|3436.6|3444.97|3436.27|32
1630453800000|2021-08-31 23:50:00|3445.16|3436.46|3444.99|3436.29|3445.22|3436.52|3444.93|3436.23|30
1630453810000|2021-08-31 23:50:10|3445.01|3436.31|3445|3436.3|3445.21|3436.51|3443.74|3435.04|33
1630453820000|2021-08-31 23:50:20|3444.87|3436.17|3444.54|3435.84|3445.17|3436.47|3444.42|3435.72|35
1630453830000|2021-08-31 23:50:30|3444.45|3435.75|3444.37|3435.67|3445.06|3436.36|3444.37|3435.67|34
1630453840000|2021-08-31 23:50:40|3444.4|3435.7|3444.9|3436.2|3444.92|3436.22|3444.4|3435.7|36
1630453850000|2021-08-31 23:50:50|3444.82|3436.12|3444.65|3435.95|3444.91|3436.21|3444.63|3435.93|34
1630453860000|2021-08-31 23:51:00|3444.66|3435.96|3444.71|3436.01|3444.71|3436.01|3444.48|3435.78|33
1630453870000|2021-08-31 23:51:10|3444.57|3435.87|3444.51|3435.81|3444.64|3435.94|3444.48|3435.78|24
1630453880000|2021-08-31 23:51:20|3444.5|3435.8|3444.46|3435.76|3444.74|3436.04|3444.11|3435.41|28
1630453890000|2021-08-31 23:51:30|3444.5|3435.8|3444.56|3435.86|3444.62|3435.92|3444.49|3435.79|24
1630453900000|2021-08-31 23:51:40|3444.57|3435.87|3444.68|3435.98|3444.71|3436.01|3444.55|3435.85|26
1630453910000|2021-08-31 23:51:50|3444.64|3435.94|3444.18|3435.48|3444.64|3435.94|3443.94|3435.24|25
1630453920000|2021-08-31 23:52:00|3444.26|3435.56|3443.69|3434.99|3444.26|3435.56|3443.69|3434.99|25
1630453930000|2021-08-31 23:52:10|3443.76|3435.06|3443.36|3434.66|3444|3435.3|3443.27|3434.57|31
1630453940000|2021-08-31 23:52:20|3443.3|3434.6|3441.98|3433.28|3443.33|3434.63|3441.56|3432.86|37
1630453950000|2021-08-31 23:52:30|3441.93|3433.23|3441.96|3433.26|3442.01|3433.31|3441.78|3433.08|31
1630453960000|2021-08-31 23:52:40|3441.97|3433.27|3443.05|3434.35|3443.25|3434.55|3441.96|3433.26|33
1630453970000|2021-08-31 23:52:50|3443.04|3434.34|3442.3|3433.6|3443.04|3434.34|3441.94|3433.24|28
1630453980000|2021-08-31 23:53:00|3442.36|3433.66|3443.35|3434.65|3443.39|3434.69|3442.32|3433.62|32
1630453990000|2021-08-31 23:53:10|3443.36|3434.66|3443.2|3434.5|3443.47|3434.77|3443.07|3434.37|27
1630454000000|2021-08-31 23:53:20|3443.21|3434.51|3443.93|3435.23|3443.95|3435.25|3443.19|3434.49|37
1630454010000|2021-08-31 23:53:30|3443.92|3435.22|3443.56|3434.86|3443.92|3435.22|3443.43|3434.73|36
1630454020000|2021-08-31 23:53:40|3443.62|3434.92|3443.76|3435.06|3443.85|3435.15|3443.38|3434.68|34
1630454030000|2021-08-31 23:53:50|3443.71|3435.01|3444.85|3436.15|3445.01|3436.31|3443.62|3434.92|36
1630454040000|2021-08-31 23:54:00|3444.87|3436.17|3447.52|3438.82|3447.52|3438.82|3444.87|3436.17|38
1630454050000|2021-08-31 23:54:10|3447.64|3438.94|3447.94|3439.24|3448.4|3439.7|3446.96|3438.26|34
1630454060000|2021-08-31 23:54:20|3448.23|3439.53|3447.94|3439.24|3448.41|3439.71|3446.99|3438.29|37
1630454070000|2021-08-31 23:54:30|3448.24|3439.54|3447.73|3439.03|3448.7|3440|3447.69|3438.99|31
1630454080000|2021-08-31 23:54:40|3448.15|3439.45|3448.32|3439.62|3448.45|3439.75|3447.66|3438.96|34
1630454090000|2021-08-31 23:54:50|3448.46|3439.76|3448.42|3439.72|3448.58|3439.88|3446.99|3438.29|37
1630454100000|2021-08-31 23:55:00|3448.44|3439.74|3449.43|3440.73|3449.43|3440.73|3447.53|3438.83|36
1630454110000|2021-08-31 23:55:10|3449.67|3440.97|3449.77|3441.07|3450.64|3441.94|3449.61|3440.91|33
1630454120000|2021-08-31 23:55:20|3449.87|3441.17|3449.71|3441.01|3450.01|3441.31|3449.41|3440.71|31
1630454130000|2021-08-31 23:55:30|3449.94|3441.24|3447.99|3439.29|3449.94|3441.24|3447.99|3439.29|30
1630454140000|2021-08-31 23:55:40|3448.05|3439.35|3448.57|3439.87|3448.67|3439.97|3448.05|3439.35|36
1630454150000|2021-08-31 23:55:50|3448.59|3439.89|3446.2|3437.5|3448.59|3439.89|3446.12|3437.42|35
1630454160000|2021-08-31 23:56:00|3445.56|3436.86|3443.74|3435.04|3445.56|3436.86|3443.74|3435.04|39
1630454170000|2021-08-31 23:56:10|3443.84|3435.14|3442.71|3434.01|3443.91|3435.21|3442.71|3434.01|33
1630454180000|2021-08-31 23:56:20|3442.54|3433.84|3444|3435.3|3444.01|3435.31|3442.27|3433.57|27
1630454190000|2021-08-31 23:56:30|3444.09|3435.39|3444.65|3435.95|3444.97|3436.27|3443.93|3435.23|35
1630454200000|2021-08-31 23:56:40|3444.64|3435.94|3444.32|3435.62|3444.74|3436.04|3444.3|3435.6|24
1630454210000|2021-08-31 23:56:50|3443.93|3435.23|3443.52|3434.82|3443.93|3435.23|3441.88|3433.18|37
1630454220000|2021-08-31 23:57:00|3443.54|3434.84|3443.93|3435.23|3444.03|3435.33|3443.28|3434.58|32
1630454230000|2021-08-31 23:57:10|3443.73|3435.03|3443.32|3434.62|3443.88|3435.18|3443.03|3434.33|36
1630454240000|2021-08-31 23:57:20|3443.08|3434.38|3442.71|3434.01|3443.17|3434.47|3442.71|3434.01|34
1630454250000|2021-08-31 23:57:30|3442.72|3434.02|3441.96|3433.26|3442.72|3434.02|3441.86|3433.16|35
1630454260000|2021-08-31 23:57:40|3441.8|3433.1|3440.11|3431.41|3441.91|3433.21|3440.11|3431.41|28
1630454270000|2021-08-31 23:57:50|3440.33|3431.63|3440.14|3431.44|3440.33|3431.63|3439.4|3430.7|36
1630454280000|2021-08-31 23:58:00|3440.12|3431.42|3437.24|3428.54|3440.12|3431.42|3437.24|3428.54|39
1630454290000|2021-08-31 23:58:10|3437.06|3428.36|3436.8|3428.1|3437.38|3428.68|3436.49|3427.79|36
1630454300000|2021-08-31 23:58:20|3436.69|3427.99|3437.23|3428.53|3437.23|3428.53|3436.01|3427.31|37
1630454310000|2021-08-31 23:58:30|3437.2|3428.5|3436.36|3427.66|3437.51|3428.81|3436.3|3427.6|34
1630454320000|2021-08-31 23:58:40|3436.34|3427.64|3437.22|3428.52|3437.22|3428.52|3435.66|3426.96|38
1630454330000|2021-08-31 23:58:50|3437.33|3428.63|3437.5|3428.8|3437.61|3428.91|3436.78|3428.08|37
1630454340000|2021-08-31 23:59:00|3437.45|3428.75|3437.59|3428.89|3437.59|3428.89|3436.67|3427.97|36
1630454350000|2021-08-31 23:59:10|3437.61|3428.91|3437.68|3428.98|3437.84|3429.14|3437.38|3428.68|32
1630454360000|2021-08-31 23:59:20|3437.63|3428.93|3437.45|3428.75|3437.75|3429.05|3437.45|3428.75|32
1630454370000|2021-08-31 23:59:30|3437.46|3428.76|3437.49|3428.79|3437.57|3428.87|3437.44|3428.74|23
1630454380000|2021-08-31 23:59:40|3437.47|3428.77|3436.65|3427.95|3437.6|3428.9|3436.65|3427.95|31
1630454390000|2021-08-31 23:59:50|3436.67|3427.97|3435.79|3427.09|3436.74|3428.04|3435.79|3427.09|8
1630454400000|2021-09-01 00:00:00|3435.1|3426.4|3434.89|3426.19|3435.12|3426.42|3434.89|3426.19|14
1630454410000|2021-09-01 00:00:10|3434.94|3426.24|3431.13|3422.43|3435.08|3426.38|3431.13|3422.43|36
1630454420000|2021-09-01 00:00:20|3431.1|3422.4|3428.13|3419.43|3431.12|3422.42|3428.13|3419.43|38
1630454430000|2021-09-01 00:00:30|3427.9|3419.2|3428.1|3419.4|3428.54|3419.84|3427.59|3418.89|37
1630454440000|2021-09-01 00:00:40|3427.96|3419.26|3427.38|3418.68|3428.34|3419.64|3426.67|3417.97|40
1630454450000|2021-09-01 00:00:50|3427.35|3418.65|3423.75|3415.05|3427.35|3418.65|3423.75|3415.05|34
1630454460000|2021-09-01 00:01:00|3423.84|3415.14|3422.54|3413.84|3424.65|3415.95|3422.54|3413.84|36
1630454470000|2021-09-01 00:01:10|3422.52|3413.82|3424.89|3416.19|3425.34|3416.64|3421.37|3412.67|38
1630454480000|2021-09-01 00:01:20|3425.38|3416.68|3423.62|3414.92|3426.16|3417.46|3423.4|3414.7|36
1630454490000|2021-09-01 00:01:30|3423.65|3414.95|3425.2|3416.5|3425.2|3416.5|3423.12|3414.42|40
1630454500000|2021-09-01 00:01:40|3425.25|3416.55|3425.97|3417.27|3426.36|3417.66|3425.09|3416.39|38
1630454510000|2021-09-01 00:01:50|3426|3417.3|3424.03|3415.33|3426.04|3417.34|3424.03|3415.33|37
1630454520000|2021-09-01 00:02:00|3423.96|3415.26|3420.45|3411.75|3425.8|3417.1|3420.45|3411.75|37
1630454530000|2021-09-01 00:02:10|3420.36|3411.66|3416.9|3408.2|3420.36|3411.66|3416.73|3408.03|38
1630454540000|2021-09-01 00:02:20|3416.74|3408.04|3416.26|3407.56|3417.25|3408.55|3416.22|3407.52|35
1630454550000|2021-09-01 00:02:30|3416.23|3407.53|3417.72|3409.02|3420.42|3411.72|3415.78|3407.08|31
1630454560000|2021-09-01 00:02:40|3417.37|3408.67|3415.27|3406.57|3418.83|3410.13|3414.27|3405.57|33
1630454570000|2021-09-01 00:02:50|3415.28|3406.58|3414.36|3405.66|3418.18|3409.48|3414.35|3405.65|36
1630454580000|2021-09-01 00:03:00|3414.17|3405.47|3412.06|3403.36|3414.17|3405.47|3411.48|3402.78|39
1630454590000|2021-09-01 00:03:10|3411.98|3403.28|3411.7|3403|3413.78|3405.08|3411.63|3402.93|40
1630454600000|2021-09-01 00:03:20|3411.63|3402.93|3409.63|3400.93|3411.63|3402.93|3408.48|3399.78|38
1630454610000|2021-09-01 00:03:30|3409.23|3400.53|3409.72|3401.02|3409.8|3401.1|3407.41|3398.71|40
1630454620000|2021-09-01 00:03:40|3410.17|3401.47|3408.95|3400.25|3410.21|3401.51|3407.73|3399.03|40
1630454630000|2021-09-01 00:03:50|3408.84|3400.14|3411.45|3402.75|3411.45|3402.75|3408.75|3400.05|36
1630454640000|2021-09-01 00:04:00|3412.05|3403.35|3418.17|3409.47|3419.23|3410.53|3412.05|3403.35|40
1630454650000|2021-09-01 00:04:10|3418.07|3409.37|3421.07|3412.37|3421.42|3412.72|3418.07|3409.37|37
1630454660000|2021-09-01 00:04:20|3421.1|3412.4|3420.5|3411.8|3421.1|3412.4|3419.69|3410.99|38
1630454670000|2021-09-01 00:04:30|3420.43|3411.73|3422.59|3413.89|3422.59|3413.89|3419.62|3410.92|34
1630454680000|2021-09-01 00:04:40|3422.39|3413.69|3424.98|3416.28|3425.36|3416.66|3422.39|3413.69|31
1630454690000|2021-09-01 00:04:50|3424.94|3416.24|3427.73|3419.03|3427.76|3419.06|3424.89|3416.19|31
1630454700000|2021-09-01 00:05:00|3427.93|3419.23|3436.47|3427.77|3436.47|3427.77|3427.92|3419.22|33
1630454710000|2021-09-01 00:05:10|3436.22|3427.52|3435.19|3426.49|3439.26|3430.56|3435.19|3426.49|36
1630454720000|2021-09-01 00:05:20|3435.18|3426.48|3440.54|3431.84|3440.54|3431.84|3435.18|3426.48|34
1630454730000|2021-09-01 00:05:30|3439.6|3430.9|3445.49|3436.79|3445.81|3437.11|3439.6|3430.9|38
1630454740000|2021-09-01 00:05:40|3445.44|3436.74|3448.76|3440.06|3449.07|3440.37|3445.41|3436.71|38
1630454750000|2021-09-01 00:05:50|3448.77|3440.07|3449.41|3440.71|3449.51|3440.81|3447.51|3438.81|31
1630454760000|2021-09-01 00:06:00|3449.42|3440.72|3448.4|3439.7|3449.52|3440.82|3447.75|3439.05|35
1630454770000|2021-09-01 00:06:10|3448.45|3439.75|3446.66|3437.96|3449.68|3440.98|3446.66|3437.96|35
1630454780000|2021-09-01 00:06:20|3446.21|3437.51|3449.74|3441.04|3449.93|3441.23|3445.78|3437.08|40
1630454790000|2021-09-01 00:06:30|3449.87|3441.17|3445.35|3436.65|3450.36|3441.66|3445.35|3436.65|38
1630454800000|2021-09-01 00:06:40|3445.15|3436.45|3446.47|3437.77|3446.47|3437.77|3441.84|3433.14|40
1630454810000|2021-09-01 00:06:50|3447.28|3438.58|3446.78|3438.08|3448.34|3439.64|3445.05|3436.35|39
1630454820000|2021-09-01 00:07:00|3446.91|3438.21|3445.76|3437.06|3447.36|3438.66|3444.95|3436.25|38
1630454830000|2021-09-01 00:07:10|3445.56|3436.86|3439.67|3430.97|3445.56|3436.86|3439.67|3430.97|40
1630454840000|2021-09-01 00:07:20|3439.32|3430.62|3432.87|3424.17|3439.32|3430.62|3432.74|3424.04|40
1630454850000|2021-09-01 00:07:30|3432.37|3423.67|3430.73|3422.03|3432.37|3423.67|3428.82|3420.12|39
1630454860000|2021-09-01 00:07:40|3430.71|3422.01|3433.63|3424.93|3435.65|3426.95|3430.67|3421.97|36
1630454870000|2021-09-01 00:07:50|3433.69|3424.99|3434.69|3425.99|3434.93|3426.23|3430.35|3421.65|39
1630454880000|2021-09-01 00:08:00|3434.55|3425.85|3440.11|3431.41|3440.11|3431.41|3433.67|3424.97|39
1630454890000|2021-09-01 00:08:10|3440.43|3431.73|3443.78|3435.08|3443.89|3435.19|3440.43|3431.73|37
1630454900000|2021-09-01 00:08:20|3443.62|3434.92|3440.76|3432.06|3443.64|3434.94|3440.76|3432.06|31
1630454910000|2021-09-01 00:08:30|3440.54|3431.84|3443.12|3434.42|3443.55|3434.85|3440.54|3431.84|37
1630454920000|2021-09-01 00:08:40|3443.04|3434.34|3446.51|3437.81|3446.7|3438|3443.04|3434.34|40
1630454930000|2021-09-01 00:08:50|3446.67|3437.97|3446.16|3437.46|3447.18|3438.48|3445.66|3436.96|36
1630454940000|2021-09-01 00:09:00|3446.19|3437.49|3445.45|3436.75|3446.94|3438.24|3445.45|3436.75|34
1630454950000|2021-09-01 00:09:10|3445.31|3436.61|3443.1|3434.4|3445.31|3436.61|3443.1|3434.4|40
1630454960000|2021-09-01 00:09:20|3443.08|3434.38|3444.08|3435.38|3444.08|3435.38|3440.37|3431.67|37
1630454970000|2021-09-01 00:09:30|3443.99|3435.29|3444.73|3436.03|3445.68|3436.98|3443.99|3435.29|32
1630454980000|2021-09-01 00:09:40|3444.75|3436.05|3446.06|3437.36|3446.99|3438.29|3444.75|3436.05|30
1630454990000|2021-09-01 00:09:50|3446.11|3437.41|3447.42|3438.72|3447.42|3438.72|3444.94|3436.24|36
1630455000000|2021-09-01 00:10:00|3447.36|3438.66|3443.72|3435.02|3447.82|3439.12|3443.72|3435.02|37
1630455010000|2021-09-01 00:10:10|3443.65|3434.95|3442.63|3433.93|3443.67|3434.97|3441.76|3433.06|35
1630455020000|2021-09-01 00:10:20|3442.66|3433.96|3445.68|3436.98|3446.17|3437.47|3442.12|3433.42|38
1630455030000|2021-09-01 00:10:30|3445.43|3436.73|3446.62|3437.92|3446.62|3437.92|3445.15|3436.45|39
1630455040000|2021-09-01 00:10:40|3447.2|3438.5|3444.18|3435.48|3447.2|3438.5|3442.62|3433.92|40
1630455050000|2021-09-01 00:10:50|3443.96|3435.26|3437|3428.3|3443.96|3435.26|3436.4|3427.7|39
1630455060000|2021-09-01 00:11:00|3437.1|3428.4|3437.43|3428.73|3437.83|3429.13|3435.95|3427.25|38
1630455070000|2021-09-01 00:11:10|3437.58|3428.88|3436.87|3428.17|3438.39|3429.69|3436.81|3428.11|37
1630455080000|2021-09-01 00:11:20|3436.91|3428.21|3437.25|3428.55|3437.26|3428.56|3436|3427.3|35
1630455090000|2021-09-01 00:11:30|3437.19|3428.49|3434.43|3425.73|3437.35|3428.65|3434.36|3425.66|31
1630455100000|2021-09-01 00:11:40|3434.33|3425.63|3434.38|3425.68|3435.52|3426.82|3434.33|3425.63|33
1630455110000|2021-09-01 00:11:50|3434.51|3425.81|3437.36|3428.66|3437.36|3428.66|3434.5|3425.8|36
1630455120000|2021-09-01 00:12:00|3437.13|3428.43|3434.59|3425.89|3437.61|3428.91|3434.49|3425.79|39
1630455130000|2021-09-01 00:12:10|3434.45|3425.75|3432.43|3423.73|3434.45|3425.75|3432.43|3423.73|38
1630455140000|2021-09-01 00:12:20|3432.45|3423.75|3429.54|3420.84|3432.45|3423.75|3427.7|3419|37
1630455150000|2021-09-01 00:12:30|3429.93|3421.23|3428.58|3419.88|3433.02|3424.32|3428.46|3419.76|37
1630455160000|2021-09-01 00:12:40|3429.17|3420.47|3430.54|3421.84|3431.34|3422.64|3428.45|3419.75|37
1630455170000|2021-09-01 00:12:50|3430.31|3421.61|3426.81|3418.11|3430.4|3421.7|3426.61|3417.91|38
1630455180000|2021-09-01 00:13:00|3426.78|3418.08|3426.89|3418.19|3428.32|3419.62|3426.6|3417.9|33
1630455190000|2021-09-01 00:13:10|3427.05|3418.35|3427.01|3418.31|3427.05|3418.35|3426.17|3417.47|36
1630455200000|2021-09-01 00:13:20|3427.19|3418.49|3427.19|3418.49|3427.66|3418.96|3426.78|3418.08|32
1630455210000|2021-09-01 00:13:30|3427.09|3418.39|3426.69|3417.99|3427.17|3418.47|3426.66|3417.96|29
1630455220000|2021-09-01 00:13:40|3426.67|3417.97|3421.93|3413.23|3426.67|3417.97|3421.73|3413.03|37
1630455230000|2021-09-01 00:13:50|3422|3413.3|3422.5|3413.8|3422.5|3413.8|3420.53|3411.83|39
1630455240000|2021-09-01 00:14:00|3422.74|3414.04|3420.53|3411.83|3423.23|3414.53|3418.42|3409.72|39
1630455250000|2021-09-01 00:14:10|3420.98|3412.28|3420.75|3412.05|3422.92|3414.22|3420.75|3412.05|39
1630455260000|2021-09-01 00:14:20|3421.18|3412.48|3425.34|3416.64|3425.34|3416.64|3421.18|3412.48|38
1630455270000|2021-09-01 00:14:30|3425.43|3416.73|3432.29|3423.59|3432.63|3423.93|3425.43|3416.73|40
1630455280000|2021-09-01 00:14:40|3431.91|3423.21|3425.54|3416.84|3431.94|3423.24|3425.54|3416.84|39
1630455290000|2021-09-01 00:14:50|3425.68|3416.98|3425.31|3416.61|3426.5|3417.8|3424.3|3415.6|36
1630455300000|2021-09-01 00:15:00|3425.07|3416.37|3430.15|3421.45|3430.68|3421.98|3424.55|3415.85|40
1630455310000|2021-09-01 00:15:10|3430.18|3421.48|3433.03|3424.33|3433.03|3424.33|3429.81|3421.11|34
1630455320000|2021-09-01 00:15:20|3433.25|3424.55|3432.44|3423.74|3436.04|3427.34|3432.13|3423.43|39
1630455330000|2021-09-01 00:15:30|3432.33|3423.63|3428.74|3420.04|3433.54|3424.84|3427.97|3419.27|40
1630455340000|2021-09-01 00:15:40|3428.84|3420.14|3427.76|3419.06|3428.99|3420.29|3426.51|3417.81|39
1630455350000|2021-09-01 00:15:50|3427.23|3418.53|3429.28|3420.58|3429.28|3420.58|3426.96|3418.26|35
1630455360000|2021-09-01 00:16:00|3429.34|3420.64|3431.2|3422.5|3432.29|3423.59|3429.34|3420.64|29
1630455370000|2021-09-01 00:16:10|3431.17|3422.47|3431.81|3423.11|3433.78|3425.08|3431.17|3422.47|37
1630455380000|2021-09-01 00:16:20|3431.92|3423.22|3429.8|3421.1|3432.99|3424.29|3429.52|3420.82|39
1630455390000|2021-09-01 00:16:30|3429.94|3421.24|3430.4|3421.7|3430.4|3421.7|3427.34|3418.64|38
1630455400000|2021-09-01 00:16:40|3430.99|3422.29|3433.02|3424.32|3433.16|3424.46|3430.58|3421.88|39
1630455410000|2021-09-01 00:16:50|3433.24|3424.54|3430.91|3422.21|3433.26|3424.56|3430.4|3421.7|38
1630455420000|2021-09-01 00:17:00|3430.88|3422.18|3431.74|3423.04|3433.1|3424.4|3430.09|3421.39|38
1630455430000|2021-09-01 00:17:10|3431.9|3423.2|3432.82|3424.12|3433.16|3424.46|3430.82|3422.12|39
1630455440000|2021-09-01 00:17:20|3432.87|3424.17|3437.04|3428.34|3437.46|3428.76|3432.87|3424.17|37
1630455450000|2021-09-01 00:17:30|3436.75|3428.05|3437.07|3428.37|3438.4|3429.7|3436.72|3428.02|39
1630455460000|2021-09-01 00:17:40|3437.48|3428.78|3437.04|3428.34|3438.09|3429.39|3436.65|3427.95|37
1630455470000|2021-09-01 00:17:50|3437.74|3429.04|3438.69|3429.99|3438.69|3429.99|3436.5|3427.8|35
1630455480000|2021-09-01 00:18:00|3438.87|3430.17|3439.76|3431.06|3440.44|3431.74|3437.81|3429.11|34
1630455490000|2021-09-01 00:18:10|3439.79|3431.09|3443.38|3434.68|3443.46|3434.76|3439.79|3431.09|34
1630455500000|2021-09-01 00:18:20|3442.6|3433.9|3441.29|3432.59|3443.65|3434.95|3441.29|3432.59|33
1630455510000|2021-09-01 00:18:30|3442.09|3433.39|3441.49|3432.79|3443.64|3434.94|3441.49|3432.79|35
1630455520000|2021-09-01 00:18:40|3441.47|3432.77|3443.68|3434.98|3443.68|3434.98|3441.28|3432.58|37
1630455530000|2021-09-01 00:18:50|3443.12|3434.42|3443.89|3435.19|3445.25|3436.55|3442.8|3434.1|38
1630455540000|2021-09-01 00:19:00|3444.12|3435.42|3440|3431.3|3444.12|3435.42|3439.76|3431.06|38
1630455550000|2021-09-01 00:19:10|3439.97|3431.27|3439.36|3430.66|3440.32|3431.62|3439.08|3430.38|35
1630455560000|2021-09-01 00:19:20|3439.03|3430.33|3435.75|3427.05|3439.08|3430.38|3435.12|3426.42|36
1630455570000|2021-09-01 00:19:30|3435.83|3427.13|3438.33|3429.63|3438.41|3429.71|3435.83|3427.13|35
1630455580000|2021-09-01 00:19:40|3438.26|3429.56|3437.71|3429.01|3438.38|3429.68|3436.72|3428.02|33
1630455590000|2021-09-01 00:19:50|3437.81|3429.11|3437.42|3428.72|3437.81|3429.11|3436.13|3427.43|37
1630455600000|2021-09-01 00:20:00|3437.43|3428.73|3438.22|3429.52|3438.86|3430.16|3437.43|3428.73|35
1630455610000|2021-09-01 00:20:10|3438.05|3429.35|3439.28|3430.58|3439.28|3430.58|3437.55|3428.85|34
1630455620000|2021-09-01 00:20:20|3439.07|3430.37|3442.24|3433.54|3442.49|3433.79|3439.07|3430.37|37
1630455630000|2021-09-01 00:20:30|3441.96|3433.26|3443.28|3434.58|3443.79|3435.09|3441.86|3433.16|36
1630455640000|2021-09-01 00:20:40|3442.79|3434.09|3439.9|3431.2|3442.79|3434.09|3438.46|3429.76|40
1630455650000|2021-09-01 00:20:50|3439.85|3431.15|3439.98|3431.28|3441.6|3432.9|3439.85|3431.15|37
1630455660000|2021-09-01 00:21:00|3440.01|3431.31|3438.75|3430.05|3440.37|3431.67|3438.62|3429.92|36
1630455670000|2021-09-01 00:21:10|3438.73|3430.03|3437.63|3428.93|3438.73|3430.03|3437.3|3428.6|34
1630455680000|2021-09-01 00:21:20|3437.58|3428.88|3437.43|3428.73|3438.25|3429.55|3437.37|3428.67|37
1630455690000|2021-09-01 00:21:30|3437.45|3428.75|3435.68|3426.98|3437.69|3428.99|3435.33|3426.63|29
1630455700000|2021-09-01 00:21:40|3435.85|3427.15|3434.87|3426.17|3435.89|3427.19|3434.61|3425.91|34
1630455710000|2021-09-01 00:21:50|3434.79|3426.09|3432.98|3424.28|3435.11|3426.41|3432.95|3424.25|37
1630455720000|2021-09-01 00:22:00|3433.28|3424.58|3433.24|3424.54|3434.07|3425.37|3431.91|3423.21|39
1630455730000|2021-09-01 00:22:10|3433.1|3424.4|3432.83|3424.13|3433.73|3425.03|3432.61|3423.91|38
1630455740000|2021-09-01 00:22:20|3432.57|3423.87|3431.11|3422.41|3432.95|3424.25|3431.11|3422.41|38
1630455750000|2021-09-01 00:22:30|3431.12|3422.42|3431.6|3422.9|3431.71|3423.01|3431.12|3422.42|33
1630455760000|2021-09-01 00:22:40|3431.53|3422.83|3433.32|3424.62|3433.83|3425.13|3431.49|3422.79|37
1630455770000|2021-09-01 00:22:50|3433.26|3424.56|3433.66|3424.96|3433.66|3424.96|3432.57|3423.87|34
1630455780000|2021-09-01 00:23:00|3433.71|3425.01|3432.04|3423.34|3433.71|3425.01|3432.01|3423.31|40
1630455790000|2021-09-01 00:23:10|3432.13|3423.43|3430.29|3421.59|3432.13|3423.43|3430.24|3421.54|32
1630455800000|2021-09-01 00:23:20|3430.33|3421.63|3430.51|3421.81|3430.7|3422|3429.74|3421.04|36
1630455810000|2021-09-01 00:23:30|3430.5|3421.8|3430.6|3421.9|3432.02|3423.32|3430.5|3421.8|39
1630455820000|2021-09-01 00:23:40|3430.72|3422.02|3430.45|3421.75|3430.82|3422.12|3430.31|3421.61|32
1630455830000|2021-09-01 00:23:50|3430.42|3421.72|3430.25|3421.55|3431.35|3422.65|3430.15|3421.45|27
1630455840000|2021-09-01 00:24:00|3430.27|3421.57|3431.04|3422.34|3431.21|3422.51|3430.25|3421.55|27
1630455850000|2021-09-01 00:24:10|3431.03|3422.33|3430.29|3421.59|3431.09|3422.39|3430.09|3421.39|29
1630455860000|2021-09-01 00:24:20|3430.31|3421.61|3430.78|3422.08|3430.79|3422.09|3430.24|3421.54|28
1630455870000|2021-09-01 00:24:30|3430.79|3422.09|3430.1|3421.4|3430.79|3422.09|3429.68|3420.98|28
1630455880000|2021-09-01 00:24:40|3430.11|3421.41|3429.72|3421.02|3430.7|3422|3429.64|3420.94|35
1630455890000|2021-09-01 00:24:50|3429.64|3420.94|3429.62|3420.92|3429.99|3421.29|3429.21|3420.51|38
1630455900000|2021-09-01 00:25:00|3429.58|3420.88|3429.59|3420.89|3429.75|3421.05|3429.56|3420.86|26
1630455910000|2021-09-01 00:25:10|3429.61|3420.91|3429.46|3420.76|3429.67|3420.97|3429.41|3420.71|31
1630455920000|2021-09-01 00:25:20|3429.39|3420.69|3427.24|3418.54|3429.6|3420.9|3427.17|3418.47|36
1630455930000|2021-09-01 00:25:30|3427.4|3418.7|3427.19|3418.49|3427.4|3418.7|3427.14|3418.44|31
1630455940000|2021-09-01 00:25:40|3427.2|3418.5|3425.74|3417.04|3427.2|3418.5|3425.21|3416.51|36
1630455950000|2021-09-01 00:25:50|3425.8|3417.1|3425.93|3417.23|3426.04|3417.34|3425.6|3416.9|36
1630455960000|2021-09-01 00:26:00|3425.7|3417|3429.76|3421.06|3429.76|3421.06|3425.7|3417|40
1630455970000|2021-09-01 00:26:10|3429.95|3421.25|3430.56|3421.86|3432.48|3423.78|3429.95|3421.25|38
1630455980000|2021-09-01 00:26:20|3430.44|3421.74|3435.32|3426.62|3435.68|3426.98|3430.44|3421.74|39
1630455990000|2021-09-01 00:26:30|3435.36|3426.66|3433.68|3424.98|3435.36|3426.66|3432.49|3423.79|40
1630456000000|2021-09-01 00:26:40|3433.55|3424.85|3432.36|3423.66|3434.17|3425.47|3432.36|3423.66|35
1630456010000|2021-09-01 00:26:50|3431.99|3423.29|3429.56|3420.86|3432|3423.3|3429.56|3420.86|37
1630456020000|2021-09-01 00:27:00|3429.51|3420.81|3429.46|3420.76|3429.51|3420.81|3427.64|3418.94|33
1630456030000|2021-09-01 00:27:10|3429.56|3420.86|3428.45|3419.75|3429.66|3420.96|3428.25|3419.55|34
1630456040000|2021-09-01 00:27:20|3428.64|3419.94|3431.05|3422.35|3431.46|3422.76|3428.64|3419.94|35
1630456050000|2021-09-01 00:27:30|3431.44|3422.74|3433.11|3424.41|3433.17|3424.47|3431.44|3422.74|25
1630456060000|2021-09-01 00:27:40|3433.48|3424.78|3436.6|3427.9|3436.6|3427.9|3433.48|3424.78|37
1630456070000|2021-09-01 00:27:50|3436.06|3427.36|3433.6|3424.9|3437.09|3428.39|3433.6|3424.9|39
1630456080000|2021-09-01 00:28:00|3433.51|3424.81|3433.32|3424.62|3435.37|3426.67|3433.18|3424.48|36
1630456090000|2021-09-01 00:28:10|3432.47|3423.77|3429.53|3420.83|3432.71|3424.01|3429.53|3420.83|36
1630456100000|2021-09-01 00:28:20|3429.55|3420.85|3433.51|3424.81|3433.51|3424.81|3429.51|3420.81|39
1630456110000|2021-09-01 00:28:30|3433.73|3425.03|3434.13|3425.43|3434.67|3425.97|3433.02|3424.32|37
1630456120000|2021-09-01 00:28:40|3434|3425.3|3435.16|3426.46|3435.33|3426.63|3434|3425.3|37
1630456130000|2021-09-01 00:28:50|3435.1|3426.4|3435.58|3426.88|3435.88|3427.18|3434.27|3425.57|37
1630456140000|2021-09-01 00:29:00|3435.75|3427.05|3434.81|3426.11|3435.75|3427.05|3434.79|3426.09|30
1630456150000|2021-09-01 00:29:10|3434.89|3426.19|3434.11|3425.41|3435.69|3426.99|3434.11|3425.41|32
1630456160000|2021-09-01 00:29:20|3433.87|3425.17|3436.58|3427.88|3436.58|3427.88|3432.84|3424.14|38
1630456170000|2021-09-01 00:29:30|3436.24|3427.54|3436.33|3427.63|3437.6|3428.9|3436.24|3427.54|31
1630456180000|2021-09-01 00:29:40|3435.91|3427.21|3438.29|3429.59|3438.32|3429.62|3435.32|3426.62|36
1630456190000|2021-09-01 00:29:50|3438.3|3429.6|3438.53|3429.83|3438.6|3429.9|3437.94|3429.24|36
1630456200000|2021-09-01 00:30:00|3438.52|3429.82|3436.37|3427.67|3438.58|3429.88|3436.37|3427.67|35
1630456210000|2021-09-01 00:30:10|3435.99|3427.29|3434.51|3425.81|3436.33|3427.63|3434.49|3425.79|35
1630456220000|2021-09-01 00:30:20|3434.43|3425.73|3435.15|3426.45|3436.51|3427.81|3434.42|3425.72|38
1630456230000|2021-09-01 00:30:30|3435.2|3426.5|3432.84|3424.14|3435.2|3426.5|3432.73|3424.03|39
1630456240000|2021-09-01 00:30:40|3432.71|3424.01|3431.7|3423|3433.59|3424.89|3431.7|3423|35
1630456250000|2021-09-01 00:30:50|3431.35|3422.65|3430.81|3422.11|3431.39|3422.69|3430.2|3421.5|34
1630456260000|2021-09-01 00:31:00|3430.94|3422.24|3430.14|3421.44|3432.09|3423.39|3429.96|3421.26|37
1630456270000|2021-09-01 00:31:10|3430.16|3421.46|3430.49|3421.79|3430.91|3422.21|3430.16|3421.46|31
1630456280000|2021-09-01 00:31:20|3430.43|3421.73|3431.59|3422.89|3431.75|3423.05|3430.28|3421.58|36
1630456290000|2021-09-01 00:31:30|3431.6|3422.9|3433.88|3425.18|3434.02|3425.32|3431.6|3422.9|37
1630456300000|2021-09-01 00:31:40|3433.56|3424.86|3432.41|3423.71|3433.77|3425.07|3432.4|3423.7|39
1630456310000|2021-09-01 00:31:50|3432.39|3423.69|3433.91|3425.21|3434.26|3425.56|3431.42|3422.72|39
1630456320000|2021-09-01 00:32:00|3434.09|3425.39|3432.27|3423.57|3434.09|3425.39|3431.2|3422.5|37
1630456330000|2021-09-01 00:32:10|3432.56|3423.86|3431.51|3422.81|3432.75|3424.05|3430.11|3421.41|39
1630456340000|2021-09-01 00:32:20|3431.58|3422.88|3431.93|3423.23|3432.59|3423.89|3431.26|3422.56|31
1630456350000|2021-09-01 00:32:30|3431.94|3423.24|3433.12|3424.42|3433.42|3424.72|3431.76|3423.06|37
1630456360000|2021-09-01 00:32:40|3433.04|3424.34|3433.07|3424.37|3433.36|3424.66|3432.73|3424.03|37
1630456370000|2021-09-01 00:32:50|3433.09|3424.39|3433.6|3424.9|3434.45|3425.75|3432.9|3424.2|37
1630456380000|2021-09-01 00:33:00|3433.47|3424.77|3433.45|3424.75|3434.77|3426.07|3433.03|3424.33|35
1630456390000|2021-09-01 00:33:10|3434.08|3425.38|3434.16|3425.46|3435.01|3426.31|3433.87|3425.17|39
1630456400000|2021-09-01 00:33:20|3434.01|3425.31|3434.09|3425.39|3435.02|3426.32|3433.6|3424.9|34
1630456410000|2021-09-01 00:33:30|3433.97|3425.27|3433.36|3424.66|3434.05|3425.35|3433.35|3424.65|28
1630456420000|2021-09-01 00:33:40|3433.38|3424.68|3433.81|3425.11|3434.23|3425.53|3433.38|3424.68|21
1630456430000|2021-09-01 00:33:50|3433.77|3425.07|3432.11|3423.41|3433.77|3425.07|3432|3423.3|28
1630456440000|2021-09-01 00:34:00|3431.95|3423.25|3432.13|3423.43|3432.62|3423.92|3431.72|3423.02|36
1630456450000|2021-09-01 00:34:10|3432.3|3423.6|3431.94|3423.24|3432.77|3424.07|3431.84|3423.14|31
1630456460000|2021-09-01 00:34:20|3432.45|3423.75|3431.23|3422.53|3433.13|3424.43|3431.22|3422.52|32
1630456470000|2021-09-01 00:34:30|3431.28|3422.58|3431.84|3423.14|3432.06|3423.36|3431.26|3422.56|33
1630456480000|2021-09-01 00:34:40|3432.07|3423.37|3431.41|3422.71|3432.07|3423.37|3430.84|3422.14|34
1630456490000|2021-09-01 00:34:50|3431.46|3422.76|3431.42|3422.72|3431.68|3422.98|3431.17|3422.47|35
1630456500000|2021-09-01 00:35:00|3431.46|3422.76|3429.1|3420.4|3431.5|3422.8|3428.88|3420.18|37
1630456510000|2021-09-01 00:35:10|3429.09|3420.39|3429.2|3420.5|3429.62|3420.92|3429|3420.3|37
1630456520000|2021-09-01 00:35:20|3429.12|3420.42|3428.48|3419.78|3429.2|3420.5|3428.38|3419.68|33
1630456530000|2021-09-01 00:35:30|3428.7|3420|3426.91|3418.21|3428.7|3420|3426.47|3417.77|36
1630456540000|2021-09-01 00:35:40|3427.08|3418.38|3427.27|3418.57|3427.59|3418.89|3426.88|3418.18|29
1630456550000|2021-09-01 00:35:50|3427.24|3418.54|3427.16|3418.46|3427.4|3418.7|3426.96|3418.26|32
1630456560000|2021-09-01 00:36:00|3426.96|3418.26|3427.45|3418.75|3428.29|3419.59|3426.96|3418.26|27
1630456570000|2021-09-01 00:36:10|3427.46|3418.76|3426.01|3417.31|3427.46|3418.76|3426.01|3417.31|26
1630456580000|2021-09-01 00:36:20|3425.91|3417.21|3425.48|3416.78|3425.91|3417.21|3425.48|3416.78|8
1630456590000|2021-09-01 00:36:30|3424.99|3416.29|3424.83|3416.13|3425.02|3416.32|3424.83|3416.13|8
1630456600000|2021-09-01 00:36:40|3424.84|3416.14|3425.63|3416.93|3425.69|3416.99|3424.84|3416.14|16
1630456610000|2021-09-01 00:36:50|3425.3|3416.6|3421.24|3412.54|3425.3|3416.6|3421.17|3412.47|32
1630456620000|2021-09-01 00:37:00|3420.81|3412.11|3423.27|3414.57|3423.27|3414.57|3420.71|3412.01|36
1630456630000|2021-09-01 00:37:10|3423.01|3414.31|3424.3|3415.6|3424.55|3415.85|3422.87|3414.17|35
1630456640000|2021-09-01 00:37:20|3424.22|3415.52|3425.25|3416.55|3425.63|3416.93|3423.92|3415.22|34
1630456650000|2021-09-01 00:37:30|3425.58|3416.88|3424.12|3415.42|3425.58|3416.88|3423.93|3415.23|30
1630456660000|2021-09-01 00:37:40|3424.18|3415.48|3425.4|3416.7|3425.4|3416.7|3424.18|3415.48|27
1630456670000|2021-09-01 00:37:50|3425.39|3416.69|3426|3417.3|3426.4|3417.7|3425.38|3416.68|32
1630456680000|2021-09-01 00:38:00|3426.02|3417.32|3426.71|3418.01|3428.02|3419.32|3426.02|3417.32|24
1630456690000|2021-09-01 00:38:10|3426.16|3417.46|3426.65|3417.95|3426.87|3418.17|3426.12|3417.42|37
1630456700000|2021-09-01 00:38:20|3426.63|3417.93|3426.39|3417.69|3426.99|3418.29|3424|3415.3|37
1630456710000|2021-09-01 00:38:30|3426.01|3417.31|3424.5|3415.8|3426.65|3417.95|3424.25|3415.55|34
1630456720000|2021-09-01 00:38:40|3424.49|3415.79|3421.48|3412.78|3424.49|3415.79|3421.29|3412.59|36
1630456730000|2021-09-01 00:38:50|3421.5|3412.8|3422.91|3414.21|3423.78|3415.08|3421.5|3412.8|40
1630456740000|2021-09-01 00:39:00|3423.79|3415.09|3422.35|3413.65|3425.09|3416.39|3422.27|3413.57|40
1630456750000|2021-09-01 00:39:10|3422.74|3414.04|3422.05|3413.35|3423.78|3415.08|3421.84|3413.14|37
1630456760000|2021-09-01 00:39:20|3422.15|3413.45|3422.37|3413.67|3422.64|3413.94|3422.12|3413.42|38
1630456770000|2021-09-01 00:39:30|3422.36|3413.66|3421.82|3413.12|3422.78|3414.08|3421.74|3413.04|35
1630456780000|2021-09-01 00:39:40|3421.84|3413.14|3421.73|3413.03|3422.05|3413.35|3421.43|3412.73|34
1630456790000|2021-09-01 00:39:50|3421.63|3412.93|3421.24|3412.54|3421.74|3413.04|3420.97|3412.27|30
1630456800000|2021-09-01 00:40:00|3421.22|3412.52|3421.62|3412.92|3421.62|3412.92|3420.84|3412.14|27
1630456810000|2021-09-01 00:40:10|3421.96|3413.26|3422.76|3414.06|3422.76|3414.06|3421.54|3412.84|28
1630456820000|2021-09-01 00:40:20|3423.09|3414.39|3423.39|3414.69|3423.54|3414.84|3422.95|3414.25|31
1630456830000|2021-09-01 00:40:30|3423.25|3414.55|3422.72|3414.02|3423.41|3414.71|3422.72|3414.02|28
1630456840000|2021-09-01 00:40:40|3422.73|3414.03|3424.63|3415.93|3424.81|3416.11|3422.73|3414.03|31
1630456850000|2021-09-01 00:40:50|3424.33|3415.63|3422.98|3414.28|3425.25|3416.55|3422.55|3413.85|34
1630456860000|2021-09-01 00:41:00|3422.9|3414.2|3425.29|3416.59|3425.3|3416.6|3422.77|3414.07|37
1630456870000|2021-09-01 00:41:10|3425.2|3416.5|3425.39|3416.69|3425.96|3417.26|3425.2|3416.5|36
1630456880000|2021-09-01 00:41:20|3425.32|3416.62|3424.36|3415.66|3425.37|3416.67|3424.03|3415.33|39
1630456890000|2021-09-01 00:41:30|3424.62|3415.92|3424.11|3415.41|3424.95|3416.25|3424.11|3415.41|36
1630456900000|2021-09-01 00:41:40|3424.1|3415.4|3423.05|3414.35|3424.1|3415.4|3422.88|3414.18|31
1630456910000|2021-09-01 00:41:50|3422.56|3413.86|3422.29|3413.59|3422.56|3413.86|3421.44|3412.74|32
1630456920000|2021-09-01 00:42:00|3422.13|3413.43|3421.2|3412.5|3422.13|3413.43|3420.74|3412.04|20
1630456930000|2021-09-01 00:42:10|3421.12|3412.42|3420.07|3411.37|3421.16|3412.46|3419.94|3411.24|24
1630456940000|2021-09-01 00:42:20|3420.04|3411.34|3419.06|3410.36|3420.04|3411.34|3418.31|3409.61|26
1630456950000|2021-09-01 00:42:30|3419.26|3410.56|3417.24|3408.54|3419.98|3411.28|3417.17|3408.47|33
1630456960000|2021-09-01 00:42:40|3417.3|3408.6|3416.3|3407.6|3417.76|3409.06|3416.22|3407.52|39
1630456970000|2021-09-01 00:42:50|3416.23|3407.53|3413.8|3405.1|3416.55|3407.85|3413.78|3405.08|39
1630456980000|2021-09-01 00:43:00|3413.56|3404.86|3413.88|3405.18|3413.88|3405.18|3413.03|3404.33|38
1630456990000|2021-09-01 00:43:10|3413.81|3405.11|3414.02|3405.32|3415.37|3406.67|3413.81|3405.11|38
1630457000000|2021-09-01 00:43:20|3414.13|3405.43|3416.77|3408.07|3416.77|3408.07|3413.98|3405.28|39
1630457010000|2021-09-01 00:43:30|3416.83|3408.13|3412.93|3404.23|3417.71|3409.01|3412.82|3404.12|36
1630457020000|2021-09-01 00:43:40|3412.96|3404.26|3413.88|3405.18|3413.88|3405.18|3412.91|3404.21|34
1630457030000|2021-09-01 00:43:50|3413.76|3405.06|3413.53|3404.83|3414.7|3406|3413.53|3404.83|39
1630457040000|2021-09-01 00:44:00|3413.52|3404.82|3415.21|3406.51|3415.43|3406.73|3413.52|3404.82|34
1630457050000|2021-09-01 00:44:10|3415.09|3406.39|3416.45|3407.75|3416.49|3407.79|3415.09|3406.39|35
1630457060000|2021-09-01 00:44:20|3416.42|3407.72|3417.66|3408.96|3418.24|3409.54|3416.3|3407.6|34
1630457070000|2021-09-01 00:44:30|3417.64|3408.94|3417.93|3409.23|3418.24|3409.54|3417.5|3408.8|29
1630457080000|2021-09-01 00:44:40|3417.73|3409.03|3417.79|3409.09|3417.79|3409.09|3417.05|3408.35|32
1630457090000|2021-09-01 00:44:50|3417.92|3409.22|3417.97|3409.27|3417.97|3409.27|3417.53|3408.83|22
1630457100000|2021-09-01 00:45:00|3417.98|3409.28|3417.36|3408.66|3418.35|3409.65|3417.32|3408.62|20
1630457110000|2021-09-01 00:45:10|3417.29|3408.59|3415.82|3407.12|3417.29|3408.59|3415.53|3406.83|27
1630457120000|2021-09-01 00:45:20|3415.8|3407.1|3414.86|3406.16|3415.82|3407.12|3414.86|3406.16|22
1630457130000|2021-09-01 00:45:30|3414.85|3406.15|3413.8|3405.1|3414.85|3406.15|3413.55|3404.85|40
1630457140000|2021-09-01 00:45:40|3413.86|3405.16|3413.1|3404.4|3414.15|3405.45|3412.82|3404.12|31
1630457150000|2021-09-01 00:45:50|3413.2|3404.5|3411.67|3402.97|3413.43|3404.73|3411.63|3402.93|36
1630457160000|2021-09-01 00:46:00|3411.68|3402.98|3411.89|3403.19|3412.69|3403.99|3411.68|3402.98|33
1630457170000|2021-09-01 00:46:10|3411.8|3403.1|3412.04|3403.34|3412.23|3403.53|3411.8|3403.1|36
1630457180000|2021-09-01 00:46:20|3412.03|3403.33|3410.32|3401.62|3412.03|3403.33|3410.25|3401.55|33
1630457190000|2021-09-01 00:46:30|3410.19|3401.49|3409.81|3401.11|3410.5|3401.8|3409.52|3400.82|31
1630457200000|2021-09-01 00:46:40|3409.86|3401.16|3410.45|3401.75|3410.45|3401.75|3409.6|3400.9|38
1630457210000|2021-09-01 00:46:50|3410.55|3401.85|3412.15|3403.45|3412.68|3403.98|3410.55|3401.85|38
1630457220000|2021-09-01 00:47:00|3412.09|3403.39|3411|3402.3|3412.73|3404.03|3410.84|3402.14|33
1630457230000|2021-09-01 00:47:10|3411.1|3402.4|3411.2|3402.5|3411.35|3402.65|3410.66|3401.96|36
1630457240000|2021-09-01 00:47:20|3411.1|3402.4|3410.77|3402.07|3411.1|3402.4|3410.39|3401.69|34
1630457250000|2021-09-01 00:47:30|3410.9|3402.2|3410.01|3401.31|3410.9|3402.2|3409.85|3401.15|36
1630457260000|2021-09-01 00:47:40|3410.41|3401.71|3409.52|3400.82|3410.41|3401.71|3409.06|3400.36|27
1630457270000|2021-09-01 00:47:50|3409.45|3400.75|3408.51|3399.81|3409.48|3400.78|3407.99|3399.29|22
1630457280000|2021-09-01 00:48:00|3408.26|3399.56|3407.95|3399.25|3408.32|3399.62|3407.95|3399.25|14
1630457290000|2021-09-01 00:48:10|3407.97|3399.27|3407.31|3398.61|3407.97|3399.27|3407.3|3398.6|29
1630457300000|2021-09-01 00:48:20|3407.29|3398.59|3406.7|3398|3407.29|3398.59|3405.9|3397.2|32
1630457310000|2021-09-01 00:48:30|3407.27|3398.57|3410.19|3401.49|3411.42|3402.72|3407.27|3398.57|39
1630457320000|2021-09-01 00:48:40|3410.21|3401.51|3406.53|3397.83|3410.21|3401.51|3406.43|3397.73|32
1630457330000|2021-09-01 00:48:50|3406.45|3397.75|3404.45|3395.75|3407.27|3398.57|3404.45|3395.75|39
1630457340000|2021-09-01 00:49:00|3403.87|3395.17|3402.61|3393.91|3403.87|3395.17|3401.69|3392.99|40
1630457350000|2021-09-01 00:49:10|3402.62|3393.92|3402.46|3393.76|3403.05|3394.35|3401.78|3393.08|38
1630457360000|2021-09-01 00:49:20|3402|3393.3|3402.11|3393.41|3402.96|3394.26|3401.5|3392.8|37
1630457370000|2021-09-01 00:49:30|3402.16|3393.46|3401.08|3392.38|3402.27|3393.57|3400.81|3392.11|39
1630457380000|2021-09-01 00:49:40|3400.96|3392.26|3402.15|3393.45|3402.15|3393.45|3400.38|3391.68|36
1630457390000|2021-09-01 00:49:50|3402.16|3393.46|3401.57|3392.87|3402.16|3393.46|3400.73|3392.03|40
1630457400000|2021-09-01 00:50:00|3401.68|3392.98|3402.72|3394.02|3403.24|3394.54|3401.68|3392.98|39
1630457410000|2021-09-01 00:50:10|3402.85|3394.15|3403.49|3394.79|3403.49|3394.79|3402.82|3394.12|30
1630457420000|2021-09-01 00:50:20|3403.5|3394.8|3403.61|3394.91|3403.79|3395.09|3403.2|3394.5|34
1630457430000|2021-09-01 00:50:30|3403.59|3394.89|3403.48|3394.78|3403.87|3395.17|3403.31|3394.61|37
1630457440000|2021-09-01 00:50:40|3403.37|3394.67|3403.3|3394.6|3403.77|3395.07|3403.28|3394.58|27
1630457450000|2021-09-01 00:50:50|3403.38|3394.68|3403.23|3394.53|3403.41|3394.71|3402.8|3394.1|31
1630457460000|2021-09-01 00:51:00|3403.22|3394.52|3403.16|3394.46|3403.31|3394.61|3403.03|3394.33|27
1630457470000|2021-09-01 00:51:10|3403.2|3394.5|3403.06|3394.36|3403.21|3394.51|3403.01|3394.31|29
1630457480000|2021-09-01 00:51:20|3403.04|3394.34|3400.31|3391.61|3403.13|3394.43|3400.31|3391.61|33
1630457490000|2021-09-01 00:51:30|3400.27|3391.57|3399.98|3391.28|3400.27|3391.57|3398.82|3390.12|38
1630457500000|2021-09-01 00:51:40|3399.54|3390.84|3400.59|3391.89|3400.59|3391.89|3398.35|3389.65|31
1630457510000|2021-09-01 00:51:50|3400.61|3391.91|3401.2|3392.5|3401.7|3393|3400.31|3391.61|35
1630457520000|2021-09-01 00:52:00|3401.48|3392.78|3401.46|3392.76|3401.54|3392.84|3401.16|3392.46|19
1630457530000|2021-09-01 00:52:10|3401.48|3392.78|3400|3391.3|3401.56|3392.86|3399.94|3391.24|26
1630457540000|2021-09-01 00:52:20|3399.75|3391.05|3399.32|3390.62|3399.75|3391.05|3398.22|3389.52|40
1630457550000|2021-09-01 00:52:30|3399.24|3390.54|3401.35|3392.65|3401.41|3392.71|3399.23|3390.53|28
1630457560000|2021-09-01 00:52:40|3401.33|3392.63|3400.65|3391.95|3401.46|3392.76|3400.51|3391.81|37
1630457570000|2021-09-01 00:52:50|3400.93|3392.23|3402.38|3393.68|3402.38|3393.68|3400.45|3391.75|37
1630457580000|2021-09-01 00:53:00|3401.73|3393.03|3403.29|3394.59|3403.29|3394.59|3401.73|3393.03|38
1630457590000|2021-09-01 00:53:10|3402.99|3394.29|3403.2|3394.5|3403.29|3394.59|3402.74|3394.04|34
1630457600000|2021-09-01 00:53:20|3403.17|3394.47|3403.12|3394.42|3403.29|3394.59|3402.71|3394.01|31
1630457610000|2021-09-01 00:53:30|3402.58|3393.88|3404.33|3395.63|3404.33|3395.63|3402.01|3393.31|35
1630457620000|2021-09-01 00:53:40|3404.39|3395.69|3409.18|3400.48|3409.48|3400.78|3404.39|3395.69|39
1630457630000|2021-09-01 00:53:50|3409.17|3400.47|3410.17|3401.47|3411.33|3402.63|3409.12|3400.42|38
1630457640000|2021-09-01 00:54:00|3410.24|3401.54|3412.12|3403.42|3412.51|3403.81|3410.24|3401.54|38
1630457650000|2021-09-01 00:54:10|3412.38|3403.68|3413.2|3404.5|3413.56|3404.86|3412.15|3403.45|31
1630457660000|2021-09-01 00:54:20|3413.29|3404.59|3412.33|3403.63|3413.53|3404.83|3411.16|3402.46|38
1630457670000|2021-09-01 00:54:30|3411.91|3403.21|3408.99|3400.29|3411.91|3403.21|3408.54|3399.84|38
1630457680000|2021-09-01 00:54:40|3408.95|3400.25|3412.87|3404.17|3413.3|3404.6|3408.85|3400.15|38
1630457690000|2021-09-01 00:54:50|3412.9|3404.2|3411.12|3402.42|3412.9|3404.2|3410.19|3401.49|39
1630457700000|2021-09-01 00:55:00|3411.5|3402.8|3410.45|3401.75|3411.85|3403.15|3410.38|3401.68|38
1630457710000|2021-09-01 00:55:10|3410.46|3401.76|3409.98|3401.28|3410.83|3402.13|3409.98|3401.28|36
1630457720000|2021-09-01 00:55:20|3409.78|3401.08|3408.63|3399.93|3409.78|3401.08|3407.89|3399.19|38
1630457730000|2021-09-01 00:55:30|3408.6|3399.9|3410.67|3401.97|3410.72|3402.02|3408.17|3399.47|38
1630457740000|2021-09-01 00:55:40|3410.64|3401.94|3408.98|3400.28|3410.64|3401.94|3408.72|3400.02|38
1630457750000|2021-09-01 00:55:50|3409.2|3400.5|3409.4|3400.7|3410.29|3401.59|3408.67|3399.97|38
1630457760000|2021-09-01 00:56:00|3409.41|3400.71|3409.88|3401.18|3410.25|3401.55|3409.41|3400.71|31
1630457770000|2021-09-01 00:56:10|3409.89|3401.19|3408.16|3399.46|3409.94|3401.24|3408.11|3399.41|34
1630457780000|2021-09-01 00:56:20|3407.83|3399.13|3405.21|3396.51|3408.51|3399.81|3405.02|3396.32|39
1630457790000|2021-09-01 00:56:30|3404.95|3396.25|3404.74|3396.04|3405.4|3396.7|3404.33|3395.63|36
1630457800000|2021-09-01 00:56:40|3404.72|3396.02|3404.84|3396.14|3405.12|3396.42|3404.62|3395.92|31
1630457810000|2021-09-01 00:56:50|3404.8|3396.1|3405.26|3396.56|3405.29|3396.59|3404.79|3396.09|27
1630457820000|2021-09-01 00:57:00|3405.28|3396.58|3404.87|3396.17|3405.36|3396.66|3404.76|3396.06|18
1630457830000|2021-09-01 00:57:10|3404.82|3396.12|3404.88|3396.18|3405.14|3396.44|3404.74|3396.04|16
1630457840000|2021-09-01 00:57:20|3404.89|3396.19|3404.81|3396.11|3404.95|3396.25|3404.81|3396.11|13
1630457850000|2021-09-01 00:57:30|3404.96|3396.26|3405.2|3396.5|3405.26|3396.56|3404.88|3396.18|29
1630457860000|2021-09-01 00:57:40|3405.27|3396.57|3404.37|3395.67|3405.44|3396.74|3404.19|3395.49|17
1630457870000|2021-09-01 00:57:50|3404.62|3395.92|3403.96|3395.26|3404.83|3396.13|3403.79|3395.09|34
1630457880000|2021-09-01 00:58:00|3403.88|3395.18|3403.59|3394.89|3404.36|3395.66|3403.48|3394.78|35
1630457890000|2021-09-01 00:58:10|3403.56|3394.86|3405.26|3396.56|3405.44|3396.74|3403.48|3394.78|37
1630457900000|2021-09-01 00:58:20|3405.25|3396.55|3406.17|3397.47|3406.31|3397.61|3404.92|3396.22|32
1630457910000|2021-09-01 00:58:30|3405.72|3397.02|3405.36|3396.66|3406.31|3397.61|3405.12|3396.42|34
1630457920000|2021-09-01 00:58:40|3405.55|3396.85|3404.42|3395.72|3405.55|3396.85|3403.89|3395.19|35
1630457930000|2021-09-01 00:58:50|3404.48|3395.78|3404.17|3395.47|3404.48|3395.78|3404.09|3395.39|32
1630457940000|2021-09-01 00:59:00|3403.97|3395.27|3404.37|3395.67|3404.37|3395.67|3403.91|3395.21|35
1630457950000|2021-09-01 00:59:10|3404.33|3395.63|3404.45|3395.75|3404.68|3395.98|3404.33|3395.63|31
1630457960000|2021-09-01 00:59:20|3404.5|3395.8|3404.16|3395.46|3404.52|3395.82|3404.01|3395.31|33
1630457970000|2021-09-01 00:59:30|3404.02|3395.32|3404.55|3395.85|3405.16|3396.46|3404.02|3395.32|29
1630457980000|2021-09-01 00:59:40|3404.58|3395.88|3404.94|3396.24|3404.94|3396.24|3404.22|3395.52|34
1630457990000|2021-09-01 00:59:50|3404.96|3396.26|3404.31|3395.61|3404.96|3396.26|3404.21|3395.51|29
1630458000000|2021-09-01 01:00:00|3404.21|3395.51|3400.15|3391.45|3404.21|3395.51|3399.95|3391.25|31
1630458010000|2021-09-01 01:00:10|3400.1|3391.4|3398.68|3389.98|3400.29|3391.59|3398.68|3389.98|25
1630458020000|2021-09-01 01:00:20|3398.82|3390.12|3398.43|3389.73|3398.82|3390.12|3398.43|3389.73|21
1630458030000|2021-09-01 01:00:30|3398.3|3389.6|3394.24|3385.54|3398.3|3389.6|3394.24|3385.54|30
1630458040000|2021-09-01 01:00:40|3394.7|3386|3396.02|3387.32|3396.56|3387.86|3393.9|3385.2|35
1630458050000|2021-09-01 01:00:50|3395.88|3387.18|3394.24|3385.54|3395.88|3387.18|3390.44|3381.74|37
1630458060000|2021-09-01 01:01:00|3393.98|3385.28|3390.53|3381.83|3393.98|3385.28|3390.13|3381.43|39
1630458070000|2021-09-01 01:01:10|3390.58|3381.88|3388.31|3379.61|3390.93|3382.23|3388.31|3379.61|39
1630458080000|2021-09-01 01:01:20|3388.36|3379.66|3390.31|3381.61|3390.45|3381.75|3388.33|3379.63|39
1630458090000|2021-09-01 01:01:30|3390.45|3381.75|3389.59|3380.89|3390.45|3381.75|3389.59|3380.89|31
1630458100000|2021-09-01 01:01:40|3389.51|3380.81|3390.39|3381.69|3390.57|3381.87|3389.31|3380.61|34
1630458110000|2021-09-01 01:01:50|3390.57|3381.87|3392.36|3383.66|3392.36|3383.66|3390.57|3381.87|31
1630458120000|2021-09-01 01:02:00|3392.33|3383.63|3391.36|3382.66|3392.66|3383.96|3391.36|3382.66|27
1630458130000|2021-09-01 01:02:10|3391.33|3382.63|3390.53|3381.83|3391.33|3382.63|3390.53|3381.83|28
1630458140000|2021-09-01 01:02:20|3390.83|3382.13|3393.43|3384.73|3393.43|3384.73|3390.79|3382.09|33
1630458150000|2021-09-01 01:02:30|3393.57|3384.87|3392.43|3383.73|3394.77|3386.07|3392.28|3383.58|36
1630458160000|2021-09-01 01:02:40|3391.94|3383.24|3391.62|3382.92|3391.94|3383.24|3391.15|3382.45|38
1630458170000|2021-09-01 01:02:50|3391.56|3382.86|3391.6|3382.9|3391.76|3383.06|3391.42|3382.72|28
1630458180000|2021-09-01 01:03:00|3391.3|3382.6|3390.27|3381.57|3391.54|3382.84|3388.37|3379.67|34
1630458190000|2021-09-01 01:03:10|3390.2|3381.5|3392.41|3383.71|3392.59|3383.89|3390.2|3381.5|39
1630458200000|2021-09-01 01:03:20|3392.23|3383.53|3393.72|3385.02|3393.72|3385.02|3389.86|3381.16|37
1630458210000|2021-09-01 01:03:30|3393.76|3385.06|3395.58|3386.88|3395.75|3387.05|3393.06|3384.36|37
1630458220000|2021-09-01 01:03:40|3395.83|3387.13|3396.45|3387.75|3396.55|3387.85|3394.77|3386.07|39
1630458230000|2021-09-01 01:03:50|3396.51|3387.81|3397.03|3388.33|3397.03|3388.33|3395.85|3387.15|39
1630458240000|2021-09-01 01:04:00|3397.11|3388.41|3398.68|3389.98|3398.95|3390.25|3396.36|3387.66|36
1630458250000|2021-09-01 01:04:10|3398.4|3389.7|3401.46|3392.76|3401.88|3393.18|3398.16|3389.46|38
1630458260000|2021-09-01 01:04:20|3401.55|3392.85|3401.42|3392.72|3403.48|3394.78|3401.24|3392.54|38
1630458270000|2021-09-01 01:04:30|3401.1|3392.4|3399.97|3391.27|3401.1|3392.4|3398.47|3389.77|37
1630458280000|2021-09-01 01:04:40|3400.4|3391.7|3402.77|3394.07|3402.82|3394.12|3400.4|3391.7|31
1630458290000|2021-09-01 01:04:50|3402.73|3394.03|3402.16|3393.46|3402.73|3394.03|3401.34|3392.64|37
1630458300000|2021-09-01 01:05:00|3402.28|3393.58|3399.96|3391.26|3402.28|3393.58|3399.88|3391.18|35
1630458310000|2021-09-01 01:05:10|3399.97|3391.27|3403.28|3394.58|3403.31|3394.61|3399.75|3391.05|35
1630458320000|2021-09-01 01:05:20|3403.29|3394.59|3402.86|3394.16|3403.36|3394.66|3402.42|3393.72|26
1630458330000|2021-09-01 01:05:30|3402.76|3394.06|3403.72|3395.02|3403.9|3395.2|3402.7|3394|36
1630458340000|2021-09-01 01:05:40|3403.69|3394.99|3406.1|3397.4|3406.34|3397.64|3403.69|3394.99|36
1630458350000|2021-09-01 01:05:50|3406.38|3397.68|3407.53|3398.83|3407.69|3398.99|3406.15|3397.45|39
1630458360000|2021-09-01 01:06:00|3407.58|3398.88|3409.3|3400.6|3409.3|3400.6|3406.83|3398.13|35
1630458370000|2021-09-01 01:06:10|3409.69|3400.99|3410.76|3402.06|3411.01|3402.31|3409.23|3400.53|39
1630458380000|2021-09-01 01:06:20|3410.82|3402.12|3412.72|3404.02|3413.04|3404.34|3410.82|3402.12|37
1630458390000|2021-09-01 01:06:30|3412.78|3404.08|3410.14|3401.44|3412.78|3404.08|3410.1|3401.4|38
1630458400000|2021-09-01 01:06:40|3410.03|3401.33|3409.84|3401.14|3410.32|3401.62|3409.7|3401|39
1630458410000|2021-09-01 01:06:50|3409.78|3401.08|3407.36|3398.66|3409.88|3401.18|3406.87|3398.17|33
1630458420000|2021-09-01 01:07:00|3407.4|3398.7|3405.97|3397.27|3407.6|3398.9|3405.67|3396.97|38
1630458430000|2021-09-01 01:07:10|3406.04|3397.34|3405.43|3396.73|3406.23|3397.53|3404.36|3395.66|37
1630458440000|2021-09-01 01:07:20|3405.49|3396.79|3405.67|3396.97|3405.67|3396.97|3405.07|3396.37|29
1630458450000|2021-09-01 01:07:30|3405.56|3396.86|3405.69|3396.99|3406.07|3397.37|3405.22|3396.52|32
1630458460000|2021-09-01 01:07:40|3406.14|3397.44|3403.57|3394.87|3406.14|3397.44|3403.54|3394.84|30
1630458470000|2021-09-01 01:07:50|3403.56|3394.86|3404.56|3395.86|3404.83|3396.13|3403.47|3394.77|34
1630458480000|2021-09-01 01:08:00|3404.57|3395.87|3404.32|3395.62|3404.57|3395.87|3402.83|3394.13|33
1630458490000|2021-09-01 01:08:10|3404.17|3395.47|3405.5|3396.8|3405.63|3396.93|3404.17|3395.47|27
1630458500000|2021-09-01 01:08:20|3405.46|3396.76|3406.01|3397.31|3406.01|3397.31|3405.36|3396.66|15
1630458510000|2021-09-01 01:08:30|3405.86|3397.16|3404.6|3395.9|3405.87|3397.17|3404.6|3395.9|20
1630458520000|2021-09-01 01:08:40|3404.54|3395.84|3404.34|3395.64|3404.79|3396.09|3404.09|3395.39|32
1630458530000|2021-09-01 01:08:50|3404.4|3395.7|3404.52|3395.82|3404.52|3395.82|3403.82|3395.12|28
1630458540000|2021-09-01 01:09:00|3404.5|3395.8|3401.94|3393.24|3404.98|3396.28|3401.65|3392.95|39
1630458550000|2021-09-01 01:09:10|3401.67|3392.97|3401.26|3392.56|3401.97|3393.27|3400.6|3391.9|36
1630458560000|2021-09-01 01:09:20|3401.14|3392.44|3403.09|3394.39|3403.17|3394.47|3400.71|3392.01|36
1630458570000|2021-09-01 01:09:30|3403.14|3394.44|3401.8|3393.1|3404.96|3396.26|3401.78|3393.08|37
1630458580000|2021-09-01 01:09:40|3401.83|3393.13|3399.89|3391.19|3402.06|3393.36|3399.89|3391.19|38
1630458590000|2021-09-01 01:09:50|3399.94|3391.24|3399.81|3391.11|3400.53|3391.83|3399.57|3390.87|35
1630458600000|2021-09-01 01:10:00|3399.78|3391.08|3397.3|3388.6|3399.78|3391.08|3397.09|3388.39|35
1630458610000|2021-09-01 01:10:10|3397.29|3388.59|3396.53|3387.83|3397.31|3388.61|3396.26|3387.56|37
1630458620000|2021-09-01 01:10:20|3396.55|3387.85|3396.41|3387.71|3398.1|3389.4|3396.37|3387.67|39
1630458630000|2021-09-01 01:10:30|3396.17|3387.47|3396.02|3387.32|3396.4|3387.7|3394.86|3386.16|38
1630458640000|2021-09-01 01:10:40|3396.04|3387.34|3395.8|3387.1|3396.56|3387.86|3395.3|3386.6|38
1630458650000|2021-09-01 01:10:50|3395.54|3386.84|3395.42|3386.72|3398.8|3390.1|3394.83|3386.13|39
1630458660000|2021-09-01 01:11:00|3395.45|3386.75|3394.14|3385.44|3395.54|3386.84|3393.56|3384.86|40
1630458670000|2021-09-01 01:11:10|3393.99|3385.29|3393.71|3385.01|3394.17|3385.47|3393.23|3384.53|39
1630458680000|2021-09-01 01:11:20|3393.7|3385|3393.26|3384.56|3393.87|3385.17|3391.96|3383.26|38
1630458690000|2021-09-01 01:11:30|3393.14|3384.44|3395.11|3386.41|3396.18|3387.48|3393.14|3384.44|38
1630458700000|2021-09-01 01:11:40|3394.77|3386.07|3392.75|3384.05|3394.77|3386.07|3392.36|3383.66|39
1630458710000|2021-09-01 01:11:50|3392.8|3384.1|3392.72|3384.02|3393.42|3384.72|3392.43|3383.73|36
1630458720000|2021-09-01 01:12:00|3392.83|3384.13|3391.26|3382.56|3393.19|3384.49|3391.09|3382.39|33
1630458730000|2021-09-01 01:12:10|3391.31|3382.61|3391.92|3383.22|3392.2|3383.5|3391.08|3382.38|33
1630458740000|2021-09-01 01:12:20|3391.96|3383.26|3392.75|3384.05|3392.77|3384.07|3391.51|3382.81|35
1630458750000|2021-09-01 01:12:30|3393.31|3384.61|3394.65|3385.95|3394.7|3386|3393.31|3384.61|33
1630458760000|2021-09-01 01:12:40|3394.5|3385.8|3394.87|3386.17|3395.03|3386.33|3394.31|3385.61|28
1630458770000|2021-09-01 01:12:50|3394.55|3385.85|3399.68|3390.98|3399.7|3391|3394.55|3385.85|32
1630458780000|2021-09-01 01:13:00|3399.67|3390.97|3399.7|3391|3399.7|3391|3398.48|3389.78|37
1630458790000|2021-09-01 01:13:10|3399.67|3390.97|3398.35|3389.65|3399.84|3391.14|3398.35|3389.65|34
1630458800000|2021-09-01 01:13:20|3398.59|3389.89|3395.91|3387.21|3398.59|3389.89|3395.91|3387.21|36
1630458810000|2021-09-01 01:13:30|3396.01|3387.31|3395.98|3387.28|3396.91|3388.21|3395.98|3387.28|32
1630458820000|2021-09-01 01:13:40|3395.99|3387.29|3396.09|3387.39|3396.3|3387.6|3395.7|3387|34
1630458830000|2021-09-01 01:13:50|3395.93|3387.23|3397.36|3388.66|3397.44|3388.74|3395.82|3387.12|34
1630458840000|2021-09-01 01:14:00|3397.37|3388.67|3398.53|3389.83|3398.59|3389.89|3397.37|3388.67|36
1630458850000|2021-09-01 01:14:10|3398.64|3389.94|3398.86|3390.16|3398.97|3390.27|3398.61|3389.91|37
1630458860000|2021-09-01 01:14:20|3398.83|3390.13|3397.62|3388.92|3398.85|3390.15|3397.5|3388.8|29
1630458870000|2021-09-01 01:14:30|3397.8|3389.1|3394.46|3385.76|3397.8|3389.1|3394.46|3385.76|37
1630458880000|2021-09-01 01:14:40|3395.03|3386.33|3394.54|3385.84|3395.23|3386.53|3394.45|3385.75|37
1630458890000|2021-09-01 01:14:50|3394.58|3385.88|3394.35|3385.65|3394.87|3386.17|3394.12|3385.42|38
1630458900000|2021-09-01 01:15:00|3394.32|3385.62|3390.82|3382.12|3394.32|3385.62|3390.77|3382.07|33
1630458910000|2021-09-01 01:15:10|3391.32|3382.62|3390.79|3382.09|3391.32|3382.62|3390.69|3381.99|37
1630458920000|2021-09-01 01:15:20|3390.85|3382.15|3391.36|3382.66|3391.99|3383.29|3390.15|3381.45|33
1630458930000|2021-09-01 01:15:30|3391.44|3382.74|3393.94|3385.24|3394.13|3385.43|3391.44|3382.74|33
1630458940000|2021-09-01 01:15:40|3393.92|3385.22|3395.06|3386.36|3395.11|3386.41|3393.56|3384.86|17
1630458950000|2021-09-01 01:15:50|3395.07|3386.37|3396.64|3387.94|3397.26|3388.56|3395.07|3386.37|26
1630458960000|2021-09-01 01:16:00|3396.91|3388.21|3396.41|3387.71|3397.02|3388.32|3395.71|3387.01|21
1630458970000|2021-09-01 01:16:10|3396|3387.3|3395.47|3386.77|3396.07|3387.37|3395.47|3386.77|12
1630458980000|2021-09-01 01:16:20|3395.72|3387.02|3394.23|3385.53|3395.82|3387.12|3393.93|3385.23|29
1630458990000|2021-09-01 01:16:30|3393.98|3385.28|3395.35|3386.65|3395.73|3387.03|3393.8|3385.1|38
1630459000000|2021-09-01 01:16:40|3395.6|3386.9|3395.21|3386.51|3395.6|3386.9|3395|3386.3|28
1630459010000|2021-09-01 01:16:50|3395.45|3386.75|3395.19|3386.49|3395.46|3386.76|3395.04|3386.34|21
1630459020000|2021-09-01 01:17:00|3395.16|3386.46|3393.28|3384.58|3395.4|3386.7|3392.52|3383.82|35
1630459030000|2021-09-01 01:17:10|3393.43|3384.73|3393.21|3384.51|3394.04|3385.34|3393.21|3384.51|37
1630459040000|2021-09-01 01:17:20|3393.17|3384.47|3393.84|3385.14|3394.22|3385.52|3392.92|3384.22|27
1630459050000|2021-09-01 01:17:30|3393.76|3385.06|3394.19|3385.49|3394.28|3385.58|3393.24|3384.54|29
1630459060000|2021-09-01 01:17:40|3394.17|3385.47|3394.08|3385.38|3395.04|3386.34|3393.89|3385.19|37
1630459070000|2021-09-01 01:17:50|3394.24|3385.54|3394.01|3385.31|3394.59|3385.89|3393.84|3385.14|30
1630459080000|2021-09-01 01:18:00|3393.84|3385.14|3394.32|3385.62|3394.59|3385.89|3393.84|3385.14|27
1630459090000|2021-09-01 01:18:10|3394.28|3385.58|3394.29|3385.59|3394.62|3385.92|3394.02|3385.32|33
1630459100000|2021-09-01 01:18:20|3394.28|3385.58|3394.81|3386.11|3395.04|3386.34|3394.11|3385.41|29
1630459110000|2021-09-01 01:18:30|3394.82|3386.12|3396.69|3387.99|3396.69|3387.99|3394.68|3385.98|35
1630459120000|2021-09-01 01:18:40|3396.63|3387.93|3396.55|3387.85|3396.63|3387.93|3395.96|3387.26|36
1630459130000|2021-09-01 01:18:50|3396.56|3387.86|3396.51|3387.81|3396.76|3388.06|3395.98|3387.28|35
1630459140000|2021-09-01 01:19:00|3396.44|3387.74|3396.19|3387.49|3396.5|3387.8|3394.73|3386.03|28
1630459150000|2021-09-01 01:19:10|3396.15|3387.45|3396.53|3387.83|3396.53|3387.83|3394.73|3386.03|11
1630459160000|2021-09-01 01:19:20|3396.47|3387.77|3395.51|3386.81|3396.47|3387.77|3395.28|3386.58|23
1630459170000|2021-09-01 01:19:30|3395.49|3386.79|3396.06|3387.36|3396.09|3387.39|3395.35|3386.65|17
1630459180000|2021-09-01 01:19:40|3396.17|3387.47|3395.68|3386.98|3396.78|3388.08|3395.68|3386.98|22
1630459190000|2021-09-01 01:19:50|3395.69|3386.99|3397.92|3389.22|3398.22|3389.52|3395.69|3386.99|31
1630459200000|2021-09-01 01:20:00|3397.86|3389.16|3398.52|3389.82|3398.74|3390.04|3397.86|3389.16|31
1630459210000|2021-09-01 01:20:10|3398.5|3389.8|3398.96|3390.26|3399.17|3390.47|3397.95|3389.25|33
1630459220000|2021-09-01 01:20:20|3398.93|3390.23|3399.95|3391.25|3399.95|3391.25|3398.93|3390.23|31
1630459230000|2021-09-01 01:20:30|3399.86|3391.16|3403.32|3394.62|3403.32|3394.62|3399.86|3391.16|36
1630459240000|2021-09-01 01:20:40|3403.28|3394.58|3405.22|3396.52|3405.22|3396.52|3401.69|3392.99|38
1630459250000|2021-09-01 01:20:50|3405.13|3396.43|3402.61|3393.91|3406.05|3397.35|3402.44|3393.74|37
1630459260000|2021-09-01 01:21:00|3402.87|3394.17|3401.31|3392.61|3403.42|3394.72|3401.05|3392.35|35
1630459270000|2021-09-01 01:21:10|3401.33|3392.63|3402.53|3393.83|3402.53|3393.83|3401.33|3392.63|22
1630459280000|2021-09-01 01:21:20|3402.6|3393.9|3402.37|3393.67|3402.6|3393.9|3402.21|3393.51|12
1630459290000|2021-09-01 01:21:30|3402.39|3393.69|3398.76|3390.06|3402.39|3393.69|3398.76|3390.06|32
1630459300000|2021-09-01 01:21:40|3398.75|3390.05|3398.38|3389.68|3398.84|3390.14|3398.35|3389.65|26
1630459310000|2021-09-01 01:21:50|3398.39|3389.69|3397.92|3389.22|3398.73|3390.03|3397.92|3389.22|21
1630459320000|2021-09-01 01:22:00|3397.91|3389.21|3399.1|3390.4|3399.13|3390.43|3397.36|3388.66|29
1630459330000|2021-09-01 01:22:10|3398.86|3390.16|3399.07|3390.37|3399.27|3390.57|3398.11|3389.41|38
1630459340000|2021-09-01 01:22:20|3399.09|3390.39|3397.36|3388.66|3399.12|3390.42|3397.33|3388.63|37
1630459350000|2021-09-01 01:22:30|3397.35|3388.65|3397.38|3388.68|3397.55|3388.85|3397.26|3388.56|27
1630459360000|2021-09-01 01:22:40|3397.44|3388.74|3398.23|3389.53|3398.97|3390.27|3397.28|3388.58|34
1630459370000|2021-09-01 01:22:50|3398.12|3389.42|3397.36|3388.66|3398.12|3389.42|3397.15|3388.45|33
1630459380000|2021-09-01 01:23:00|3397.24|3388.54|3396.6|3387.9|3397.42|3388.72|3396.49|3387.79|28
1630459390000|2021-09-01 01:23:10|3396.73|3388.03|3396.15|3387.45|3397.33|3388.63|3395.05|3386.35|38
1630459400000|2021-09-01 01:23:20|3395.83|3387.13|3395.5|3386.8|3396.08|3387.38|3395.37|3386.67|36
1630459410000|2021-09-01 01:23:30|3395.48|3386.78|3395.19|3386.49|3395.75|3387.05|3395.09|3386.39|34
1630459420000|2021-09-01 01:23:40|3395.22|3386.52|3396.29|3387.59|3396.29|3387.59|3394.12|3385.42|37
1630459430000|2021-09-01 01:23:50|3396.32|3387.62|3396.48|3387.78|3396.72|3388.02|3395.89|3387.19|39
1630459440000|2021-09-01 01:24:00|3396.5|3387.8|3395.61|3386.91|3397.01|3388.31|3395.61|3386.91|34
1630459450000|2021-09-01 01:24:10|3395.58|3386.88|3395.33|3386.63|3396.06|3387.36|3395.25|3386.55|29
1630459460000|2021-09-01 01:24:20|3395.51|3386.81|3395.54|3386.84|3395.91|3387.21|3395.24|3386.54|31
1630459470000|2021-09-01 01:24:30|3395.66|3386.96|3395.79|3387.09|3395.83|3387.13|3395.57|3386.87|32
1630459480000|2021-09-01 01:24:40|3395.62|3386.92|3396.24|3387.54|3396.44|3387.74|3395.56|3386.86|36
1630459490000|2021-09-01 01:24:50|3396.26|3387.56|3398.93|3390.23|3399.01|3390.31|3396.26|3387.56|37
1630459500000|2021-09-01 01:25:00|3398.95|3390.25|3398.44|3389.74|3399.04|3390.34|3397.94|3389.24|35
1630459510000|2021-09-01 01:25:10|3398.45|3389.75|3399.07|3390.37|3399.11|3390.41|3398.06|3389.36|35
1630459520000|2021-09-01 01:25:20|3398.95|3390.25|3399.51|3390.81|3400.3|3391.6|3398.95|3390.25|38
1630459530000|2021-09-01 01:25:30|3399.77|3391.07|3399.88|3391.18|3400.28|3391.58|3399.02|3390.32|34
1630459540000|2021-09-01 01:25:40|3400.09|3391.39|3401.49|3392.79|3401.74|3393.04|3399.99|3391.29|35
1630459550000|2021-09-01 01:25:50|3401.5|3392.8|3403.37|3394.67|3403.37|3394.67|3401.4|3392.7|37
1630459560000|2021-09-01 01:26:00|3403.23|3394.53|3402|3393.3|3403.23|3394.53|3401.59|3392.89|36
1630459570000|2021-09-01 01:26:10|3402.04|3393.34|3401.09|3392.39|3402.46|3393.76|3401.09|3392.39|32
1630459580000|2021-09-01 01:26:20|3401.28|3392.58|3401.91|3393.21|3401.91|3393.21|3401.22|3392.52|38
1630459590000|2021-09-01 01:26:30|3401.9|3393.2|3403.16|3394.46|3403.18|3394.48|3401.85|3393.15|30
1630459600000|2021-09-01 01:26:40|3402.94|3394.24|3404.23|3395.53|3404.23|3395.53|3402.38|3393.68|19
1630459610000|2021-09-01 01:26:50|3404.22|3395.52|3404.13|3395.43|3404.22|3395.52|3403.81|3395.11|7
1630459620000|2021-09-01 01:27:00|3404.22|3395.52|3404.63|3395.93|3404.73|3396.03|3403.62|3394.92|13
1630459630000|2021-09-01 01:27:10|3404.73|3396.03|3404.26|3395.56|3406.12|3397.42|3404.25|3395.55|28
1630459640000|2021-09-01 01:27:20|3404.15|3395.45|3404.38|3395.68|3405.6|3396.9|3404.15|3395.45|23
1630459650000|2021-09-01 01:27:30|3405.05|3396.35|3407.66|3398.96|3407.67|3398.97|3404.62|3395.92|32
1630459660000|2021-09-01 01:27:40|3407.59|3398.89|3408.74|3400.04|3408.78|3400.08|3407.57|3398.87|37
1630459670000|2021-09-01 01:27:50|3408.7|3400|3405.8|3397.1|3408.74|3400.04|3405.27|3396.57|38
1630459680000|2021-09-01 01:28:00|3405.82|3397.12|3405.66|3396.96|3406.34|3397.64|3404.3|3395.6|34
1630459690000|2021-09-01 01:28:10|3405.38|3396.68|3407.5|3398.8|3408.1|3399.4|3405.38|3396.68|24
1630459700000|2021-09-01 01:28:20|3407.64|3398.94|3406.95|3398.25|3407.64|3398.94|3405.39|3396.69|25
1630459710000|2021-09-01 01:28:30|3406.81|3398.11|3408.12|3399.42|3409|3400.3|3406.81|3398.11|25
1630459720000|2021-09-01 01:28:40|3408.23|3399.53|3408.25|3399.55|3408.92|3400.22|3408.23|3399.53|19
1630459730000|2021-09-01 01:28:50|3408.36|3399.66|3408.54|3399.84|3408.93|3400.23|3408.25|3399.55|19
1630459740000|2021-09-01 01:29:00|3408.42|3399.72|3409.24|3400.54|3409.55|3400.85|3408.27|3399.57|28
1630459750000|2021-09-01 01:29:10|3409.25|3400.55|3409.09|3400.39|3409.38|3400.68|3409.07|3400.37|37
1630459760000|2021-09-01 01:29:20|3409.11|3400.41|3411.26|3402.56|3411.32|3402.62|3408.62|3399.92|28
1630459770000|2021-09-01 01:29:30|3411.28|3402.58|3412.5|3403.8|3412.5|3403.8|3410.89|3402.19|37
1630459780000|2021-09-01 01:29:40|3412.51|3403.81|3409.64|3400.94|3412.58|3403.88|3409.42|3400.72|37
1630459790000|2021-09-01 01:29:50|3409.6|3400.9|3410.08|3401.38|3410.42|3401.72|3409.44|3400.74|33
1630459800000|2021-09-01 01:30:00|3410.05|3401.35|3408.89|3400.19|3410.4|3401.7|3408.6|3399.9|35
1630459810000|2021-09-01 01:30:10|3408.77|3400.07|3405.75|3397.05|3408.86|3400.16|3405.7|3397|35
1630459820000|2021-09-01 01:30:20|3405.72|3397.02|3406.02|3397.32|3406.06|3397.36|3405.66|3396.96|26
1630459830000|2021-09-01 01:30:30|3405.96|3397.26|3408.51|3399.81|3408.59|3399.89|3405.96|3397.26|32
1630459840000|2021-09-01 01:30:40|3408.54|3399.84|3409.66|3400.96|3409.7|3401|3407.78|3399.08|25
1630459850000|2021-09-01 01:30:50|3409.64|3400.94|3412.95|3404.25|3413.18|3404.48|3409.64|3400.94|25
1630459860000|2021-09-01 01:31:00|3413|3404.3|3414.66|3405.96|3416.62|3407.92|3412.95|3404.25|26
1630459870000|2021-09-01 01:31:10|3414.69|3405.99|3412.29|3403.59|3414.69|3405.99|3411.79|3403.09|17
1630459880000|2021-09-01 01:31:20|3412.4|3403.7|3413.45|3404.75|3415.02|3406.32|3411.73|3403.03|31
1630459890000|2021-09-01 01:31:30|3413.47|3404.77|3412.22|3403.52|3413.57|3404.87|3412.22|3403.52|37
1630459900000|2021-09-01 01:31:40|3412.2|3403.5|3409.7|3401|3412.5|3403.8|3409.27|3400.57|37
1630459910000|2021-09-01 01:31:50|3409.46|3400.76|3411|3402.3|3411.51|3402.81|3409.46|3400.76|36
1630459920000|2021-09-01 01:32:00|3411.01|3402.31|3409.7|3401|3411.01|3402.31|3409.49|3400.79|37
1630459930000|2021-09-01 01:32:10|3409.75|3401.05|3409.25|3400.55|3409.75|3401.05|3409.2|3400.5|31
1630459940000|2021-09-01 01:32:20|3409.29|3400.59|3409.32|3400.62|3409.55|3400.85|3409.29|3400.59|34
1630459950000|2021-09-01 01:32:30|3409.39|3400.69|3409.52|3400.82|3409.55|3400.85|3409.27|3400.57|30
1630459960000|2021-09-01 01:32:40|3409.49|3400.79|3409.8|3401.1|3409.9|3401.2|3409.46|3400.76|19
1630459970000|2021-09-01 01:32:50|3409.71|3401.01|3410.33|3401.63|3410.62|3401.92|3409.46|3400.76|21
1630459980000|2021-09-01 01:33:00|3410.44|3401.74|3409.46|3400.76|3410.54|3401.84|3409.46|3400.76|11
1630459990000|2021-09-01 01:33:10|3409.61|3400.91|3409.55|3400.85|3409.61|3400.91|3409.46|3400.76|5
1630460000000|2021-09-01 01:33:20|3409.51|3400.81|3408.09|3399.39|3409.51|3400.81|3408.09|3399.39|18
1630460010000|2021-09-01 01:33:30|3408.07|3399.37|3406.83|3398.13|3408.07|3399.37|3405.95|3397.25|25
1630460020000|2021-09-01 01:33:40|3406.86|3398.16|3406.29|3397.59|3407.1|3398.4|3406.27|3397.57|36
1630460030000|2021-09-01 01:33:50|3406.42|3397.72|3406.11|3397.41|3406.88|3398.18|3406.11|3397.41|33
1630460040000|2021-09-01 01:34:00|3406|3397.3|3406.69|3397.99|3406.69|3397.99|3405.63|3396.93|30
1630460050000|2021-09-01 01:34:10|3406.83|3398.13|3406.18|3397.48|3407.25|3398.55|3406.15|3397.45|29
1630460060000|2021-09-01 01:34:20|3406.23|3397.53|3406.23|3397.53|3406.49|3397.79|3405.82|3397.12|30
1630460070000|2021-09-01 01:34:30|3406.22|3397.52|3406.84|3398.14|3407.34|3398.64|3406.22|3397.52|31
1630460080000|2021-09-01 01:34:40|3406.82|3398.12|3406.54|3397.84|3406.9|3398.2|3406.49|3397.79|19
1630460090000|2021-09-01 01:34:50|3406.59|3397.89|3406.86|3398.16|3407|3398.3|3406.59|3397.89|17
1630460100000|2021-09-01 01:35:00|3406.84|3398.14|3406.64|3397.94|3406.84|3398.14|3406.64|3397.94|9
1630460110000|2021-09-01 01:35:10|3406.62|3397.92|3404.98|3396.28|3406.62|3397.92|3404.54|3395.84|18
1630460120000|2021-09-01 01:35:20|3404.97|3396.27|3404.11|3395.41|3404.98|3396.28|3403.67|3394.97|28
1630460130000|2021-09-01 01:35:30|3403.79|3395.09|3402.01|3393.31|3404.6|3395.9|3402.01|3393.31|31
1630460140000|2021-09-01 01:35:40|3402.06|3393.36|3401.92|3393.22|3402.36|3393.66|3401.88|3393.18|35
1630460150000|2021-09-01 01:35:50|3402.05|3393.35|3401.64|3392.94|3402.23|3393.53|3401.44|3392.74|27
1630460160000|2021-09-01 01:36:00|3401.65|3392.95|3401.93|3393.23|3402.05|3393.35|3401.44|3392.74|14
1630460170000|2021-09-01 01:36:10|3401.94|3393.24|3401.4|3392.7|3401.94|3393.24|3401.4|3392.7|14
1630460180000|2021-09-01 01:36:20|3401.29|3392.59|3400.64|3391.94|3401.29|3392.59|3400.47|3391.77|17
1630460190000|2021-09-01 01:36:30|3400.63|3391.93|3399.99|3391.29|3400.63|3391.93|3399.91|3391.21|27
1630460200000|2021-09-01 01:36:40|3400.01|3391.31|3400.56|3391.86|3400.61|3391.91|3399.91|3391.21|19
1630460210000|2021-09-01 01:36:50|3400.61|3391.91|3400.08|3391.38|3400.61|3391.91|3399.27|3390.57|17
1630460220000|2021-09-01 01:37:00|3400.09|3391.39|3398.69|3389.99|3400.09|3391.39|3398.41|3389.71|32
1630460230000|2021-09-01 01:37:10|3398.48|3389.78|3397.58|3388.88|3398.8|3390.1|3397.37|3388.67|28
1630460240000|2021-09-01 01:37:20|3397.56|3388.86|3397.58|3388.88|3398.18|3389.48|3397.33|3388.63|26
1630460250000|2021-09-01 01:37:30|3397.39|3388.69|3395.92|3387.22|3397.76|3389.06|3395.76|3387.06|35
1630460260000|2021-09-01 01:37:40|3395.91|3387.21|3395.68|3386.98|3396.11|3387.41|3395.68|3386.98|35
1630460270000|2021-09-01 01:37:50|3395.86|3387.16|3396.59|3387.89|3397.64|3388.94|3395.68|3386.98|29
1630460280000|2021-09-01 01:38:00|3396.45|3387.75|3395.63|3386.93|3396.45|3387.75|3395.56|3386.86|35
1630460290000|2021-09-01 01:38:10|3395.41|3386.71|3394.45|3385.75|3395.41|3386.71|3394.4|3385.7|32
1630460300000|2021-09-01 01:38:20|3394.44|3385.74|3394.75|3386.05|3395.85|3387.15|3394.44|3385.74|35
1630460310000|2021-09-01 01:38:30|3394.6|3385.9|3394.32|3385.62|3394.61|3385.91|3394.09|3385.39|35
1630460320000|2021-09-01 01:38:40|3394.36|3385.66|3396.17|3387.47|3396.36|3387.66|3394.36|3385.66|40
1630460330000|2021-09-01 01:38:50|3396.36|3387.66|3395.12|3386.42|3396.36|3387.66|3395.12|3386.42|32
1630460340000|2021-09-01 01:39:00|3395.11|3386.41|3396.01|3387.31|3396.01|3387.31|3395.06|3386.36|30
1630460350000|2021-09-01 01:39:10|3395.99|3387.29|3396.99|3388.29|3397.55|3388.85|3395.95|3387.25|31
1630460360000|2021-09-01 01:39:20|3397.02|3388.32|3396.89|3388.19|3397.1|3388.4|3396.27|3387.57|30
1630460370000|2021-09-01 01:39:30|3396.87|3388.17|3396.06|3387.36|3397.09|3388.39|3396.06|3387.36|31
1630460380000|2021-09-01 01:39:40|3396.45|3387.75|3396.22|3387.52|3396.55|3387.85|3396.06|3387.36|32
1630460390000|2021-09-01 01:39:50|3396.2|3387.5|3396.84|3388.14|3396.88|3388.18|3396.2|3387.5|30
1630460400000|2021-09-01 01:40:00|3396.83|3388.13|3396.72|3388.02|3396.84|3388.14|3396.36|3387.66|32
1630460410000|2021-09-01 01:40:10|3396.52|3387.82|3396.57|3387.87|3396.8|3388.1|3396.38|3387.68|28
1630460420000|2021-09-01 01:40:20|3396.58|3387.88|3398.38|3389.68|3398.38|3389.68|3396.58|3387.88|29
1630460430000|2021-09-01 01:40:30|3398.41|3389.71|3399.32|3390.62|3399.32|3390.62|3398.39|3389.69|24
1630460440000|2021-09-01 01:40:40|3399.25|3390.55|3398.26|3389.56|3399.65|3390.95|3398.13|3389.43|23
1630460450000|2021-09-01 01:40:50|3398.33|3389.63|3399.57|3390.87|3399.57|3390.87|3398.05|3389.35|16
1630460460000|2021-09-01 01:41:00|3399.45|3390.75|3402.75|3394.05|3402.75|3394.05|3399.45|3390.75|29
1630460470000|2021-09-01 01:41:10|3402.8|3394.1|3403.33|3394.63|3403.33|3394.63|3402.52|3393.82|26
1630460480000|2021-09-01 01:41:20|3403.43|3394.73|3406.94|3398.24|3407.09|3398.39|3403.43|3394.73|35
1630460490000|2021-09-01 01:41:30|3406.91|3398.21|3408.55|3399.85|3408.55|3399.85|3406.11|3397.41|39
1630460500000|2021-09-01 01:41:40|3408.56|3399.86|3406.47|3397.77|3408.56|3399.86|3405.64|3396.94|39
1630460510000|2021-09-01 01:41:50|3406.43|3397.73|3409.31|3400.61|3409.37|3400.67|3406.25|3397.55|39
1630460520000|2021-09-01 01:42:00|3409.32|3400.62|3409.22|3400.52|3409.59|3400.89|3409.22|3400.52|27
1630460530000|2021-09-01 01:42:10|3408.98|3400.28|3408.84|3400.14|3409.1|3400.4|3408.77|3400.07|32
1630460540000|2021-09-01 01:42:20|3408.9|3400.2|3407.58|3398.88|3408.9|3400.2|3407.58|3398.88|30
1630460550000|2021-09-01 01:42:30|3407.56|3398.86|3406.93|3398.23|3407.56|3398.86|3406.78|3398.08|14
1630460560000|2021-09-01 01:42:40|3406.85|3398.15|3406.8|3398.1|3406.87|3398.17|3406.49|3397.79|21
1630460570000|2021-09-01 01:42:50|3406.96|3398.26|3407.24|3398.54|3407.45|3398.75|3406.96|3398.26|10
1630460580000|2021-09-01 01:43:00|3407.25|3398.55|3407.11|3398.41|3407.45|3398.75|3406.84|3398.14|28
1630460590000|2021-09-01 01:43:10|3407.14|3398.44|3407.22|3398.52|3407.34|3398.64|3407.1|3398.4|27
1630460600000|2021-09-01 01:43:20|3407.28|3398.58|3407.56|3398.86|3407.7|3399|3407.14|3398.44|30
1630460610000|2021-09-01 01:43:30|3407.64|3398.94|3409.08|3400.38|3409.15|3400.45|3407.55|3398.85|34
1630460620000|2021-09-01 01:43:40|3409.07|3400.37|3409.14|3400.44|3409.25|3400.55|3409.01|3400.31|26
1630460630000|2021-09-01 01:43:50|3408.64|3399.94|3408.55|3399.85|3409.23|3400.53|3408.04|3399.34|28
1630460640000|2021-09-01 01:44:00|3408.62|3399.92|3410.33|3401.63|3410.33|3401.63|3408.54|3399.84|27
1630460650000|2021-09-01 01:44:10|3410.28|3401.58|3410.36|3401.66|3410.58|3401.88|3410.15|3401.45|20
1630460660000|2021-09-01 01:44:20|3410.37|3401.67|3411.26|3402.56|3411.26|3402.56|3410.34|3401.64|24
1630460670000|2021-09-01 01:44:30|3411.25|3402.55|3411.97|3403.27|3412.41|3403.71|3411.25|3402.55|32
1630460680000|2021-09-01 01:44:40|3411.96|3403.26|3412.49|3403.79|3412.49|3403.79|3411.86|3403.16|32
1630460690000|2021-09-01 01:44:50|3412.5|3403.8|3412.95|3404.25|3412.96|3404.26|3412.34|3403.64|29
1630460700000|2021-09-01 01:45:00|3412.96|3404.26|3414.27|3405.57|3414.68|3405.98|3412.96|3404.26|34
1630460710000|2021-09-01 01:45:10|3414.32|3405.62|3414.87|3406.17|3415.38|3406.68|3414.25|3405.55|36
1630460720000|2021-09-01 01:45:20|3414.81|3406.11|3414.74|3406.04|3415.07|3406.37|3414.45|3405.75|37
1630460730000|2021-09-01 01:45:30|3414.56|3405.86|3414.74|3406.04|3414.89|3406.19|3414.47|3405.77|36
1630460740000|2021-09-01 01:45:40|3414.63|3405.93|3414.52|3405.82|3415.2|3406.5|3414.52|3405.82|37
1630460750000|2021-09-01 01:45:50|3414.7|3406|3412.56|3403.86|3414.9|3406.2|3412.18|3403.48|37
1630460760000|2021-09-01 01:46:00|3412.77|3404.07|3413.71|3405.01|3413.71|3405.01|3412.34|3403.64|35
1630460770000|2021-09-01 01:46:10|3413.8|3405.1|3414.32|3405.62|3414.47|3405.77|3413.8|3405.1|22
1630460780000|2021-09-01 01:46:20|3414.44|3405.74|3413.92|3405.22|3414.44|3405.74|3413.8|3405.1|28
1630460790000|2021-09-01 01:46:30|3413.96|3405.26|3415.62|3406.92|3415.62|3406.92|3413.66|3404.96|20
1630460800000|2021-09-01 01:46:40|3415.58|3406.88|3418.69|3409.99|3418.69|3409.99|3415.58|3406.88|32
1630460810000|2021-09-01 01:46:50|3418.78|3410.08|3418.75|3410.05|3418.8|3410.1|3416.94|3408.24|25
1630460820000|2021-09-01 01:47:00|3418.62|3409.92|3422.49|3413.79|3422.49|3413.79|3418.28|3409.58|34
1630460830000|2021-09-01 01:47:10|3422.57|3413.87|3423.76|3415.06|3424.37|3415.67|3422.57|3413.87|37
1630460840000|2021-09-01 01:47:20|3423.88|3415.18|3424.44|3415.74|3424.69|3415.99|3422.47|3413.77|38
1630460850000|2021-09-01 01:47:30|3424.5|3415.8|3424.57|3415.87|3425.59|3416.89|3424.3|3415.6|37
1630460860000|2021-09-01 01:47:40|3424.56|3415.86|3425.29|3416.59|3425.38|3416.68|3424.09|3415.39|35
1630460870000|2021-09-01 01:47:50|3425.3|3416.6|3425.38|3416.68|3425.7|3417|3424.35|3415.65|36
1630460880000|2021-09-01 01:48:00|3425.8|3417.1|3425.64|3416.94|3426.31|3417.61|3425|3416.3|38
1630460890000|2021-09-01 01:48:10|3425.71|3417.01|3426.02|3417.32|3426.39|3417.69|3424.28|3415.58|36
1630460900000|2021-09-01 01:48:20|3425.94|3417.24|3426.89|3418.19|3427.21|3418.51|3425.94|3417.24|38
1630460910000|2021-09-01 01:48:30|3426.99|3418.29|3426.46|3417.76|3427.2|3418.5|3426.1|3417.4|36
1630460920000|2021-09-01 01:48:40|3426.49|3417.79|3426.06|3417.36|3426.75|3418.05|3425.33|3416.63|36
1630460930000|2021-09-01 01:48:50|3425.9|3417.2|3425.31|3416.61|3426.05|3417.35|3424.65|3415.95|36
1630460940000|2021-09-01 01:49:00|3425.32|3416.62|3424.28|3415.58|3425.32|3416.62|3423.77|3415.07|37
1630460950000|2021-09-01 01:49:10|3424.31|3415.61|3423.44|3414.74|3424.31|3415.61|3423.29|3414.59|32
1630460960000|2021-09-01 01:49:20|3423.27|3414.57|3423.47|3414.77|3423.6|3414.9|3423.15|3414.45|32
1630460970000|2021-09-01 01:49:30|3423.34|3414.64|3424.5|3415.8|3424.83|3416.13|3423.28|3414.58|31
1630460980000|2021-09-01 01:49:40|3424.58|3415.88|3423.41|3414.71|3425.35|3416.65|3423.41|3414.71|34
1630460990000|2021-09-01 01:49:50|3423.34|3414.64|3422.08|3413.38|3423.64|3414.94|3421.92|3413.22|37
1630461000000|2021-09-01 01:50:00|3422.05|3413.35|3420.68|3411.98|3422.05|3413.35|3420.61|3411.91|34
1630461010000|2021-09-01 01:50:10|3420.8|3412.1|3423.28|3414.58|3423.28|3414.58|3420.8|3412.1|37
1630461020000|2021-09-01 01:50:20|3423.26|3414.56|3424.46|3415.76|3424.57|3415.87|3423.26|3414.56|40
1630461030000|2021-09-01 01:50:30|3425.04|3416.34|3425.43|3416.73|3427.03|3418.33|3425.04|3416.34|34
1630461040000|2021-09-01 01:50:40|3425.32|3416.62|3429.06|3420.36|3429.07|3420.37|3424.49|3415.79|36
1630461050000|2021-09-01 01:50:50|3429.08|3420.38|3429.86|3421.16|3430.86|3422.16|3429.08|3420.38|30
1630461060000|2021-09-01 01:51:00|3430|3421.3|3431.25|3422.55|3431.76|3423.06|3428.89|3420.19|35
1630461070000|2021-09-01 01:51:10|3431.77|3423.07|3431|3422.3|3431.82|3423.12|3431|3422.3|33
1630461080000|2021-09-01 01:51:20|3431.02|3422.32|3431.66|3422.96|3431.71|3423.01|3430.52|3421.82|22
1630461090000|2021-09-01 01:51:30|3431.78|3423.08|3431.33|3422.63|3432.14|3423.44|3431.17|3422.47|23
1630461100000|2021-09-01 01:51:40|3431.34|3422.64|3433.2|3424.5|3433.2|3424.5|3430.91|3422.21|32
1630461110000|2021-09-01 01:51:50|3433.24|3424.54|3432.28|3423.58|3433.33|3424.63|3431.46|3422.76|34
1630461120000|2021-09-01 01:52:00|3432.61|3423.91|3432.63|3423.93|3432.77|3424.07|3431.99|3423.29|34
1630461130000|2021-09-01 01:52:10|3432.74|3424.04|3432.2|3423.5|3433.04|3424.34|3432.18|3423.48|37
1630461140000|2021-09-01 01:52:20|3433.11|3424.41|3433.49|3424.79|3433.98|3425.28|3432.97|3424.27|36
1630461150000|2021-09-01 01:52:30|3433.55|3424.85|3433.79|3425.09|3434.18|3425.48|3433.5|3424.8|30
1630461160000|2021-09-01 01:52:40|3434.22|3425.52|3435.27|3426.57|3435.27|3426.57|3433.79|3425.09|20
1630461170000|2021-09-01 01:52:50|3435.37|3426.67|3436.81|3428.11|3436.98|3428.28|3434.86|3426.16|33
1630461180000|2021-09-01 01:53:00|3436.82|3428.12|3438.41|3429.71|3438.45|3429.75|3436.56|3427.86|26
1630461190000|2021-09-01 01:53:10|3438.38|3429.68|3440.35|3431.65|3440.36|3431.66|3438.34|3429.64|23
1630461200000|2021-09-01 01:53:20|3440.33|3431.63|3438.14|3429.44|3440.71|3432.01|3438.14|3429.44|31
1630461210000|2021-09-01 01:53:30|3437.93|3429.23|3436.44|3427.74|3437.93|3429.23|3436.13|3427.43|38
1630461220000|2021-09-01 01:53:40|3436.12|3427.42|3436.84|3428.14|3436.9|3428.2|3435.06|3426.36|36
1630461230000|2021-09-01 01:53:50|3436.82|3428.12|3435.57|3426.87|3436.84|3428.14|3435.57|3426.87|35
1630461240000|2021-09-01 01:54:00|3435.74|3427.04|3434.51|3425.81|3435.74|3427.04|3434.51|3425.81|34
1630461250000|2021-09-01 01:54:10|3434.52|3425.82|3434.39|3425.69|3434.83|3426.13|3434.32|3425.62|32
1630461260000|2021-09-01 01:54:20|3434.38|3425.68|3432.72|3424.02|3434.38|3425.68|3432.72|3424.02|30
1630461270000|2021-09-01 01:54:30|3432.67|3423.97|3432.43|3423.73|3433.15|3424.45|3432.43|3423.73|36
1630461280000|2021-09-01 01:54:40|3432.41|3423.71|3432.3|3423.6|3432.45|3423.75|3432.29|3423.59|19
1630461290000|2021-09-01 01:54:50|3432.31|3423.61|3432.86|3424.16|3433.04|3424.34|3432.31|3423.61|27
1630461300000|2021-09-01 01:55:00|3432.79|3424.09|3431.73|3423.03|3432.79|3424.09|3430.95|3422.25|32
1630461310000|2021-09-01 01:55:10|3431.67|3422.97|3428.95|3420.25|3431.78|3423.08|3428.95|3420.25|28
1630461320000|2021-09-01 01:55:20|3428.94|3420.24|3429.26|3420.56|3429.51|3420.81|3428.82|3420.12|37
1630461330000|2021-09-01 01:55:30|3429.29|3420.59|3430.16|3421.46|3430.42|3421.72|3429.29|3420.59|39
1630461340000|2021-09-01 01:55:40|3430.31|3421.61|3431.85|3423.15|3432.48|3423.78|3430.17|3421.47|35
1630461350000|2021-09-01 01:55:50|3431.97|3423.27|3433.3|3424.6|3433.4|3424.7|3431.89|3423.19|37
1630461360000|2021-09-01 01:56:00|3433.26|3424.56|3431.78|3423.08|3433.54|3424.84|3431.74|3423.04|35
1630461370000|2021-09-01 01:56:10|3431.75|3423.05|3432.19|3423.49|3432.64|3423.94|3431.75|3423.05|31
1630461380000|2021-09-01 01:56:20|3432.24|3423.54|3432.16|3423.46|3432.24|3423.54|3432.16|3423.46|12
1630461390000|2021-09-01 01:56:30|3432.14|3423.44|3432.11|3423.41|3432.15|3423.45|3431.83|3423.13|39
1630461400000|2021-09-01 01:56:40|3432.09|3423.39|3431.99|3423.29|3432.19|3423.49|3431.95|3423.25|26
1630461410000|2021-09-01 01:56:50|3432.02|3423.32|3432.29|3423.59|3432.29|3423.59|3432.02|3423.32|25
1630461420000|2021-09-01 01:57:00|3432.25|3423.55|3432.19|3423.49|3432.25|3423.55|3432.08|3423.38|19
1630461430000|2021-09-01 01:57:10|3432.17|3423.47|3432.02|3423.32|3432.34|3423.64|3431.83|3423.13|28
1630461440000|2021-09-01 01:57:20|3431.92|3423.22|3431.89|3423.19|3432.3|3423.6|3431.84|3423.14|33
1630461450000|2021-09-01 01:57:30|3431.97|3423.27|3434.34|3425.64|3434.34|3425.64|3431.86|3423.16|37
1630461460000|2021-09-01 01:57:40|3434.4|3425.7|3436.57|3427.87|3436.57|3427.87|3434.4|3425.7|33
1630461470000|2021-09-01 01:57:50|3436.34|3427.64|3436.48|3427.78|3436.86|3428.16|3436.34|3427.64|38
1630461480000|2021-09-01 01:58:00|3436.7|3428|3436.2|3427.5|3436.7|3428|3435.81|3427.11|31
1630461490000|2021-09-01 01:58:10|3436.32|3427.62|3435.82|3427.12|3436.32|3427.62|3435.82|3427.12|17
1630461500000|2021-09-01 01:58:20|3435.68|3426.98|3435.52|3426.82|3435.77|3427.07|3435.11|3426.41|28
1630461510000|2021-09-01 01:58:30|3435.47|3426.77|3435.38|3426.68|3435.5|3426.8|3434.98|3426.28|27
1630461520000|2021-09-01 01:58:40|3435.35|3426.65|3433.38|3424.68|3435.38|3426.68|3433.34|3424.64|26
1630461530000|2021-09-01 01:58:50|3433.6|3424.9|3434.53|3425.83|3434.71|3426.01|3433.42|3424.72|35
1630461540000|2021-09-01 01:59:00|3434.67|3425.97|3432.43|3423.73|3434.99|3426.29|3432.42|3423.72|36
1630461550000|2021-09-01 01:59:10|3432.53|3423.83|3432.87|3424.17|3432.89|3424.19|3432.08|3423.38|36
1630461560000|2021-09-01 01:59:20|3432.96|3424.26|3432.33|3423.63|3433.13|3424.43|3432.2|3423.5|34
1630461570000|2021-09-01 01:59:30|3432.32|3423.62|3431.34|3422.64|3432.37|3423.67|3431.34|3422.64|36
1630461580000|2021-09-01 01:59:40|3431.68|3422.98|3431.68|3422.98|3432.15|3423.45|3431.51|3422.81|34
1630461590000|2021-09-01 01:59:50|3431.49|3422.79|3430.53|3421.83|3431.66|3422.96|3430.42|3421.72|34
1630461600000|2021-09-01 02:00:00|3430.73|3422.03|3428.06|3419.36|3430.75|3422.05|3427.6|3418.9|31
1630461610000|2021-09-01 02:00:10|3428.12|3419.42|3427.84|3419.14|3428.33|3419.63|3427.58|3418.88|35
1630461620000|2021-09-01 02:00:20|3427.79|3419.09|3429.1|3420.4|3429.1|3420.4|3427.59|3418.89|34
1630461630000|2021-09-01 02:00:30|3429.36|3420.66|3427.76|3419.06|3430.32|3421.62|3427.51|3418.81|36
1630461640000|2021-09-01 02:00:40|3427.54|3418.84|3426.56|3417.86|3427.71|3419.01|3425.8|3417.1|30
1630461650000|2021-09-01 02:00:50|3426.48|3417.78|3426.26|3417.56|3426.78|3418.08|3425.4|3416.7|32
1630461660000|2021-09-01 02:01:00|3426.33|3417.63|3429.56|3420.86|3429.56|3420.86|3426.33|3417.63|37
1630461670000|2021-09-01 02:01:10|3429.67|3420.97|3432.89|3424.19|3432.89|3424.19|3429.65|3420.95|30
1630461680000|2021-09-01 02:01:20|3433.02|3424.32|3433.49|3424.79|3433.49|3424.79|3432.55|3423.85|23
1630461690000|2021-09-01 02:01:30|3433.73|3425.03|3435.89|3427.19|3436.64|3427.94|3433.72|3425.02|37
1630461700000|2021-09-01 02:01:40|3435.96|3427.26|3435.26|3426.56|3436.03|3427.33|3435.05|3426.35|38
1630461710000|2021-09-01 02:01:50|3435.3|3426.6|3436.06|3427.36|3436.23|3427.53|3435.3|3426.6|26
1630461720000|2021-09-01 02:02:00|3436.17|3427.47|3436.48|3427.78|3437.25|3428.55|3436.06|3427.36|35
1630461730000|2021-09-01 02:02:10|3435.48|3426.78|3435.35|3426.65|3436.04|3427.34|3434.46|3425.76|38
1630461740000|2021-09-01 02:02:20|3435.32|3426.62|3435.44|3426.74|3435.48|3426.78|3435.26|3426.56|28
1630461750000|2021-09-01 02:02:30|3435.22|3426.52|3434.98|3426.28|3435.25|3426.55|3434.75|3426.05|24
1630461760000|2021-09-01 02:02:40|3435.22|3426.52|3435.81|3427.11|3436.15|3427.45|3435.17|3426.47|39
1630461770000|2021-09-01 02:02:50|3435.8|3427.1|3435.06|3426.36|3435.92|3427.22|3434.88|3426.18|37
1630461780000|2021-09-01 02:03:00|3435|3426.3|3436.34|3427.64|3436.53|3427.83|3434.77|3426.07|36
1630461790000|2021-09-01 02:03:10|3436.35|3427.65|3437.23|3428.53|3437.46|3428.76|3436.25|3427.55|29
1630461800000|2021-09-01 02:03:20|3437.25|3428.55|3439|3430.3|3439|3430.3|3437.23|3428.53|30
1630461810000|2021-09-01 02:03:30|3438.99|3430.29|3438.97|3430.27|3439.27|3430.57|3438.43|3429.73|25
1630461820000|2021-09-01 02:03:40|3439.01|3430.31|3439.05|3430.35|3439.37|3430.67|3438.12|3429.42|29
1630461830000|2021-09-01 02:03:50|3439.04|3430.34|3439.12|3430.42|3439.14|3430.44|3438.63|3429.93|27
1630461840000|2021-09-01 02:04:00|3439.42|3430.72|3439.91|3431.21|3439.94|3431.24|3439.38|3430.68|35
1630461850000|2021-09-01 02:04:10|3439.89|3431.19|3441.51|3432.81|3441.51|3432.81|3439.89|3431.19|36
1630461860000|2021-09-01 02:04:20|3441.59|3432.89|3442.16|3433.46|3443.24|3434.54|3441.59|3432.89|38
1630461870000|2021-09-01 02:04:30|3442.9|3434.2|3441.88|3433.18|3443.34|3434.64|3441.88|3433.18|39
1630461880000|2021-09-01 02:04:40|3441.64|3432.94|3439.13|3430.43|3441.64|3432.94|3439.11|3430.41|39
1630461890000|2021-09-01 02:04:50|3439.11|3430.41|3437.75|3429.05|3439.65|3430.95|3437.75|3429.05|39
1630461900000|2021-09-01 02:05:00|3437.37|3428.67|3439.52|3430.82|3440.94|3432.24|3436.99|3428.29|36
1630461910000|2021-09-01 02:05:10|3439.01|3430.31|3437.73|3429.03|3439.24|3430.54|3437.7|3429|39
1630461920000|2021-09-01 02:05:20|3437.69|3428.99|3436.49|3427.79|3437.82|3429.12|3435.76|3427.06|38
1630461930000|2021-09-01 02:05:30|3436.37|3427.67|3437.05|3428.35|3437.15|3428.45|3436.3|3427.6|35
1630461940000|2021-09-01 02:05:40|3436.94|3428.24|3435.05|3426.35|3436.94|3428.24|3435.05|3426.35|37
1630461950000|2021-09-01 02:05:50|3435.03|3426.33|3434.03|3425.33|3435.03|3426.33|3433.91|3425.21|38
1630461960000|2021-09-01 02:06:00|3434.14|3425.44|3433.73|3425.03|3434.15|3425.45|3433.44|3424.74|34
1630461970000|2021-09-01 02:06:10|3433.72|3425.02|3435.31|3426.61|3435.31|3426.61|3433.46|3424.76|36
1630461980000|2021-09-01 02:06:20|3435.27|3426.57|3435.04|3426.34|3435.65|3426.95|3435.04|3426.34|33
1630461990000|2021-09-01 02:06:30|3435.08|3426.38|3433.93|3425.23|3435.32|3426.62|3433.93|3425.23|35
1630462000000|2021-09-01 02:06:40|3434.12|3425.42|3434.36|3425.66|3434.53|3425.83|3433.54|3424.84|35
1630462010000|2021-09-01 02:06:50|3434.43|3425.73|3434.18|3425.48|3434.72|3426.02|3433.63|3424.93|27
1630462020000|2021-09-01 02:07:00|3433.94|3425.24|3435|3426.3|3435.06|3426.36|3433.91|3425.21|20
1630462030000|2021-09-01 02:07:10|3435.03|3426.33|3434.71|3426.01|3435.03|3426.33|3433.96|3425.26|27
1630462040000|2021-09-01 02:07:20|3434.61|3425.91|3434.74|3426.04|3434.79|3426.09|3434.59|3425.89|26
1630462050000|2021-09-01 02:07:30|3434.73|3426.03|3434.18|3425.48|3434.73|3426.03|3433.99|3425.29|14
1630462060000|2021-09-01 02:07:40|3433.68|3424.98|3432.34|3423.64|3433.68|3424.98|3432.34|3423.64|28
1630462070000|2021-09-01 02:07:50|3432.01|3423.31|3430.63|3421.93|3432.01|3423.31|3430.42|3421.72|29
1630462080000|2021-09-01 02:08:00|3430.44|3421.74|3430.79|3422.09|3430.81|3422.11|3430.4|3421.7|9
1630462090000|2021-09-01 02:08:10|3431.01|3422.31|3430.62|3421.92|3431.02|3422.32|3430.44|3421.74|15
1630462100000|2021-09-01 02:08:20|3430.63|3421.93|3431.04|3422.34|3431.48|3422.78|3430.63|3421.93|25
1630462110000|2021-09-01 02:08:30|3431.03|3422.33|3430.67|3421.97|3431.23|3422.53|3430.67|3421.97|10
1630462120000|2021-09-01 02:08:40|3430.71|3422.01|3431.28|3422.58|3431.28|3422.58|3430.37|3421.67|27
1630462130000|2021-09-01 02:08:50|3431.31|3422.61|3428.9|3420.2|3431.31|3422.61|3428.9|3420.2|21
1630462140000|2021-09-01 02:09:00|3428.86|3420.16|3429|3420.3|3429.56|3420.86|3428.72|3420.02|34
1630462150000|2021-09-01 02:09:10|3428.99|3420.29|3428.43|3419.73|3429.05|3420.35|3428.34|3419.64|35
1630462160000|2021-09-01 02:09:20|3428.34|3419.64|3428.87|3420.17|3428.87|3420.17|3427.62|3418.92|34
1630462170000|2021-09-01 02:09:30|3428.89|3420.19|3429.36|3420.66|3429.67|3420.97|3428.79|3420.09|36
1630462180000|2021-09-01 02:09:40|3429.37|3420.67|3429.36|3420.66|3429.37|3420.67|3428.51|3419.81|34
1630462190000|2021-09-01 02:09:50|3429.47|3420.77|3431.94|3423.24|3431.94|3423.24|3429.47|3420.77|37
1630462200000|2021-09-01 02:10:00|3431.9|3423.2|3430.66|3421.96|3432.13|3423.43|3430.63|3421.93|35
1630462210000|2021-09-01 02:10:10|3430.76|3422.06|3430.82|3422.12|3431.45|3422.75|3430.71|3422.01|35
1630462220000|2021-09-01 02:10:20|3430.78|3422.08|3432.15|3423.45|3432.15|3423.45|3430.75|3422.05|37
1630462230000|2021-09-01 02:10:30|3432.11|3423.41|3432.76|3424.06|3432.8|3424.1|3431.95|3423.25|35
1630462240000|2021-09-01 02:10:40|3432.42|3423.72|3431.32|3422.62|3432.94|3424.24|3431.16|3422.46|36
1630462250000|2021-09-01 02:10:50|3431.46|3422.76|3431.09|3422.39|3431.46|3422.76|3430.69|3421.99|26
1630462260000|2021-09-01 02:11:00|3431.08|3422.38|3431.01|3422.31|3431.08|3422.38|3430.32|3421.62|6
1630462270000|2021-09-01 02:11:10|3431|3422.3|3431.63|3422.93|3431.63|3422.93|3430.51|3421.81|30
1630462280000|2021-09-01 02:11:20|3431.61|3422.91|3432.45|3423.75|3432.45|3423.75|3431.56|3422.86|31
1630462290000|2021-09-01 02:11:30|3432.49|3423.79|3432.81|3424.11|3432.89|3424.19|3432.49|3423.79|31
1630462300000|2021-09-01 02:11:40|3432.82|3424.12|3433.01|3424.31|3433.53|3424.83|3432.1|3423.4|27
1630462310000|2021-09-01 02:11:50|3433.15|3424.45|3434.95|3426.25|3434.95|3426.25|3433.01|3424.31|23
1630462320000|2021-09-01 02:12:00|3435.04|3426.34|3436.05|3427.35|3436.31|3427.61|3433.85|3425.15|35
1630462330000|2021-09-01 02:12:10|3436.43|3427.73|3436.74|3428.04|3436.87|3428.17|3435.35|3426.65|35
1630462340000|2021-09-01 02:12:20|3436.14|3427.44|3434.68|3425.98|3436.99|3428.29|3434.59|3425.89|40
1630462350000|2021-09-01 02:12:30|3434.6|3425.9|3435.46|3426.76|3435.7|3427|3434.6|3425.9|37
1630462360000|2021-09-01 02:12:40|3435.61|3426.91|3435.34|3426.64|3436.68|3427.98|3435.22|3426.52|39
1630462370000|2021-09-01 02:12:50|3435.5|3426.8|3435.46|3426.76|3436.03|3427.33|3434.82|3426.12|35
1630462380000|2021-09-01 02:13:00|3435.34|3426.64|3434.74|3426.04|3435.9|3427.2|3434.62|3425.92|37
1630462390000|2021-09-01 02:13:10|3434.79|3426.09|3434.65|3425.95|3435.2|3426.5|3434.54|3425.84|36
1630462400000|2021-09-01 02:13:20|3434.62|3425.92|3432.72|3424.02|3434.63|3425.93|3432.59|3423.89|37
1630462410000|2021-09-01 02:13:30|3432.86|3424.16|3430.42|3421.72|3432.91|3424.21|3430.32|3421.62|38
1630462420000|2021-09-01 02:13:40|3430.21|3421.51|3430.53|3421.83|3430.76|3422.06|3429.42|3420.72|39
1630462430000|2021-09-01 02:13:50|3430.57|3421.87|3431.02|3422.32|3431.02|3422.32|3429.47|3420.77|38
1630462440000|2021-09-01 02:14:00|3431.06|3422.36|3429.92|3421.22|3431.06|3422.36|3429.61|3420.91|36
1630462450000|2021-09-01 02:14:10|3429.86|3421.16|3429.51|3420.81|3430.23|3421.53|3429.45|3420.75|40
1630462460000|2021-09-01 02:14:20|3429.63|3420.93|3431.41|3422.71|3431.41|3422.71|3429.37|3420.67|36
1630462470000|2021-09-01 02:14:30|3431.42|3422.72|3433.1|3424.4|3433.36|3424.66|3431.2|3422.5|36
1630462480000|2021-09-01 02:14:40|3433.27|3424.57|3432.73|3424.03|3433.94|3425.24|3432.58|3423.88|38
1630462490000|2021-09-01 02:14:50|3432.76|3424.06|3431.95|3423.25|3432.96|3424.26|3431.74|3423.04|37
1630462500000|2021-09-01 02:15:00|3432.03|3423.33|3430.82|3422.12|3432.03|3423.33|3430.82|3422.12|32
1630462510000|2021-09-01 02:15:10|3430.99|3422.29|3429.22|3420.52|3431|3422.3|3429.22|3420.52|36
1630462520000|2021-09-01 02:15:20|3429.24|3420.54|3429.09|3420.39|3429.65|3420.95|3428.37|3419.67|35
1630462530000|2021-09-01 02:15:30|3428.87|3420.17|3426.19|3417.49|3428.87|3420.17|3426.15|3417.45|35
1630462540000|2021-09-01 02:15:40|3426.36|3417.66|3425.86|3417.16|3426.36|3417.66|3424.69|3415.99|35
1630462550000|2021-09-01 02:15:50|3425.9|3417.2|3425.46|3416.76|3425.93|3417.23|3424.79|3416.09|21
1630462560000|2021-09-01 02:16:00|3425.3|3416.6|3425.22|3416.52|3426.02|3417.32|3425.22|3416.52|30
1630462570000|2021-09-01 02:16:10|3425.92|3417.22|3424.76|3416.06|3426.36|3417.66|3424.76|3416.06|29
1630462580000|2021-09-01 02:16:20|3425.02|3416.32|3424.65|3415.95|3425.38|3416.68|3424.65|3415.95|26
1630462590000|2021-09-01 02:16:30|3424.68|3415.98|3423.66|3414.96|3424.68|3415.98|3423.43|3414.73|36
1630462600000|2021-09-01 02:16:40|3423.24|3414.54|3423.41|3414.71|3423.53|3414.83|3422.81|3414.11|30
1630462610000|2021-09-01 02:16:50|3423.22|3414.52|3422.24|3413.54|3423.42|3414.72|3422.24|3413.54|36
1630462620000|2021-09-01 02:17:00|3422.16|3413.46|3421.22|3412.52|3422.16|3413.46|3421.22|3412.52|38
1630462630000|2021-09-01 02:17:10|3421.26|3412.56|3422.98|3414.28|3422.98|3414.28|3420.64|3411.94|38
1630462640000|2021-09-01 02:17:20|3423|3414.3|3423.38|3414.68|3423.38|3414.68|3421.97|3413.27|35
1630462650000|2021-09-01 02:17:30|3423.28|3414.58|3423.55|3414.85|3423.87|3415.17|3423.28|3414.58|24
1630462660000|2021-09-01 02:17:40|3423.51|3414.81|3423.46|3414.76|3423.9|3415.2|3423.08|3414.38|18
1630462670000|2021-09-01 02:17:50|3423.1|3414.4|3424.4|3415.7|3424.4|3415.7|3423.05|3414.35|19
1630462680000|2021-09-01 02:18:00|3424.84|3416.14|3423.39|3414.69|3424.84|3416.14|3423.33|3414.63|21
1630462690000|2021-09-01 02:18:10|3423.03|3414.33|3422.65|3413.95|3423.76|3415.06|3422.41|3413.71|27
1630462700000|2021-09-01 02:18:20|3423.36|3414.66|3422.21|3413.51|3423.36|3414.66|3421.99|3413.29|30
1630462710000|2021-09-01 02:18:30|3422.2|3413.5|3420.55|3411.85|3422.34|3413.64|3420.55|3411.85|39
1630462720000|2021-09-01 02:18:40|3420.72|3412.02|3422.42|3413.72|3422.63|3413.93|3420.54|3411.84|35
1630462730000|2021-09-01 02:18:50|3422.34|3413.64|3421.83|3413.13|3422.34|3413.64|3421.83|3413.13|35
1630462740000|2021-09-01 02:19:00|3421.89|3413.19|3422.31|3413.61|3422.46|3413.76|3421.85|3413.15|39
1630462750000|2021-09-01 02:19:10|3422.28|3413.58|3423.52|3414.82|3423.52|3414.82|3422|3413.3|38
1630462760000|2021-09-01 02:19:20|3423.54|3414.84|3425.11|3416.41|3425.68|3416.98|3423.54|3414.84|37
1630462770000|2021-09-01 02:19:30|3424.66|3415.96|3425.28|3416.58|3425.49|3416.79|3424.66|3415.96|37
1630462780000|2021-09-01 02:19:40|3425.42|3416.72|3425.16|3416.46|3425.5|3416.8|3425.06|3416.36|37
1630462790000|2021-09-01 02:19:50|3425.03|3416.33|3425.52|3416.82|3425.86|3417.16|3425|3416.3|37
1630462800000|2021-09-01 02:20:00|3425.54|3416.84|3425.21|3416.51|3425.83|3417.13|3425.19|3416.49|38
1630462810000|2021-09-01 02:20:10|3425.28|3416.58|3425.49|3416.79|3426.01|3417.31|3425.17|3416.47|37
1630462820000|2021-09-01 02:20:20|3425.47|3416.77|3425.24|3416.54|3425.69|3416.99|3425.19|3416.49|36
1630462830000|2021-09-01 02:20:30|3425.38|3416.68|3424.97|3416.27|3425.42|3416.72|3424.7|3416|27
1630462840000|2021-09-01 02:20:40|3425.15|3416.45|3425.44|3416.74|3425.77|3417.07|3424.97|3416.27|32
1630462850000|2021-09-01 02:20:50|3425.41|3416.71|3425.34|3416.64|3425.43|3416.73|3425.25|3416.55|32
1630462860000|2021-09-01 02:21:00|3425.32|3416.62|3425.33|3416.63|3425.34|3416.64|3425.12|3416.42|30
1630462870000|2021-09-01 02:21:10|3425.34|3416.64|3425.21|3416.51|3425.34|3416.64|3425.09|3416.39|23
1630462880000|2021-09-01 02:21:20|3425.22|3416.52|3425.2|3416.5|3425.22|3416.52|3425.1|3416.4|13
1630462890000|2021-09-01 02:21:30|3425.21|3416.51|3427.54|3418.84|3427.55|3418.85|3425.21|3416.51|22
1630462900000|2021-09-01 02:21:40|3427.5|3418.8|3428.08|3419.38|3428.24|3419.54|3427.5|3418.8|19
1630462910000|2021-09-01 02:21:50|3428.36|3419.66|3428.16|3419.46|3428.37|3419.67|3427.99|3419.29|18
1630462920000|2021-09-01 02:22:00|3428.17|3419.47|3429.51|3420.81|3429.55|3420.85|3428.14|3419.44|19
1630462930000|2021-09-01 02:22:10|3429.43|3420.73|3429.91|3421.21|3429.93|3421.23|3428.52|3419.82|26
1630462940000|2021-09-01 02:22:20|3429.77|3421.07|3431.19|3422.49|3431.41|3422.71|3429.77|3421.07|35
1630462950000|2021-09-01 02:22:30|3431.25|3422.55|3430.46|3421.76|3431.57|3422.87|3430.22|3421.52|38
1630462960000|2021-09-01 02:22:40|3430.38|3421.68|3430.51|3421.81|3431.06|3422.36|3430.26|3421.56|34
1630462970000|2021-09-01 02:22:50|3430.5|3421.8|3427.54|3418.84|3430.5|3421.8|3427.49|3418.79|34
1630462980000|2021-09-01 02:23:00|3427.62|3418.92|3429.19|3420.49|3429.22|3420.52|3427.37|3418.67|38
1630462990000|2021-09-01 02:23:10|3428.93|3420.23|3429.6|3420.9|3430.49|3421.79|3428.93|3420.23|36
1630463000000|2021-09-01 02:23:20|3429.64|3420.94|3428.52|3419.82|3429.81|3421.11|3428.48|3419.78|37
1630463010000|2021-09-01 02:23:30|3428.46|3419.76|3428.36|3419.66|3429.13|3420.43|3427.87|3419.17|33
1630463020000|2021-09-01 02:23:40|3428.37|3419.67|3428.35|3419.65|3428.57|3419.87|3428.31|3419.61|36
1630463030000|2021-09-01 02:23:50|3428.36|3419.66|3428.25|3419.55|3428.45|3419.75|3428.16|3419.46|33
1630463040000|2021-09-01 02:24:00|3428.14|3419.44|3427.3|3418.6|3428.31|3419.61|3427.09|3418.39|36
1630463050000|2021-09-01 02:24:10|3427.28|3418.58|3427.1|3418.4|3427.45|3418.75|3427.1|3418.4|35
1630463060000|2021-09-01 02:24:20|3427.09|3418.39|3427.76|3419.06|3427.81|3419.11|3426.35|3417.65|28
1630463070000|2021-09-01 02:24:30|3427.5|3418.8|3429.37|3420.67|3429.61|3420.91|3427.5|3418.8|36
1630463080000|2021-09-01 02:24:40|3429.38|3420.68|3430.26|3421.56|3430.35|3421.65|3428.97|3420.27|33
1630463090000|2021-09-01 02:24:50|3430.29|3421.59|3430.09|3421.39|3430.29|3421.59|3429.65|3420.95|33
1630463100000|2021-09-01 02:25:00|3430.07|3421.37|3430.37|3421.67|3430.38|3421.68|3429.21|3420.51|28
1630463110000|2021-09-01 02:25:10|3430.4|3421.7|3430.79|3422.09|3430.79|3422.09|3429.88|3421.18|33
1630463120000|2021-09-01 02:25:20|3430.8|3422.1|3430.72|3422.02|3430.89|3422.19|3430.7|3422|15
1630463130000|2021-09-01 02:25:30|3430.7|3422|3431.48|3422.78|3431.63|3422.93|3430.7|3422|25
1630463140000|2021-09-01 02:25:40|3431.29|3422.59|3433.09|3424.39|3433.09|3424.39|3431.16|3422.46|29
1630463150000|2021-09-01 02:25:50|3432.81|3424.11|3431.95|3423.25|3433.14|3424.44|3431.95|3423.25|32
1630463160000|2021-09-01 02:26:00|3432.09|3423.39|3433.57|3424.87|3433.57|3424.87|3431.87|3423.17|36
1630463170000|2021-09-01 02:26:10|3433.49|3424.79|3433.96|3425.26|3433.96|3425.26|3433.01|3424.31|29
1630463180000|2021-09-01 02:26:20|3433.49|3424.79|3432.57|3423.87|3433.94|3425.24|3432.39|3423.69|35
1630463190000|2021-09-01 02:26:30|3432.62|3423.92|3434.07|3425.37|3434.64|3425.94|3432.59|3423.89|26
1630463200000|2021-09-01 02:26:40|3434.08|3425.38|3434.51|3425.81|3434.53|3425.83|3434.08|3425.38|6
1630463210000|2021-09-01 02:26:50|3434.35|3425.65|3434.39|3425.69|3434.73|3426.03|3434.05|3425.35|26
1630463220000|2021-09-01 02:27:00|3434.42|3425.72|3434.59|3425.89|3434.67|3425.97|3434.06|3425.36|19
1630463230000|2021-09-01 02:27:10|3434.58|3425.88|3435.39|3426.69|3435.42|3426.72|3433.73|3425.03|26
1630463240000|2021-09-01 02:27:20|3436.21|3427.51|3436.24|3427.54|3436.36|3427.66|3435.96|3427.26|26
1630463250000|2021-09-01 02:27:30|3436.47|3427.77|3438.4|3429.7|3438.4|3429.7|3436.47|3427.77|37
1630463260000|2021-09-01 02:27:40|3437.7|3429|3439.57|3430.87|3440.02|3431.32|3437.45|3428.75|37
1630463270000|2021-09-01 02:27:50|3440.05|3431.35|3439.24|3430.54|3440.05|3431.35|3438.96|3430.26|34
1630463280000|2021-09-01 02:28:00|3439.25|3430.55|3440.87|3432.17|3440.87|3432.17|3439.25|3430.55|30
1630463290000|2021-09-01 02:28:10|3440.82|3432.12|3440.39|3431.69|3440.91|3432.21|3440.19|3431.49|35
1630463300000|2021-09-01 02:28:20|3440.38|3431.68|3440.71|3432.01|3440.73|3432.03|3439.24|3430.54|37
1630463310000|2021-09-01 02:28:30|3440.78|3432.08|3441.77|3433.07|3441.96|3433.26|3440.78|3432.08|24
1630463320000|2021-09-01 02:28:40|3441.92|3433.22|3441.9|3433.2|3442.61|3433.91|3441.25|3432.55|36
1630463330000|2021-09-01 02:28:50|3442.11|3433.41|3442.76|3434.06|3442.9|3434.2|3441.98|3433.28|30
1630463340000|2021-09-01 02:29:00|3442.7|3434|3439.72|3431.02|3443.01|3434.31|3439.72|3431.02|38
1630463350000|2021-09-01 02:29:10|3439.85|3431.15|3439.77|3431.07|3439.85|3431.15|3439.07|3430.37|37
1630463360000|2021-09-01 02:29:20|3439.79|3431.09|3442.7|3434|3442.7|3434|3439.6|3430.9|35
1630463370000|2021-09-01 02:29:30|3442.85|3434.15|3443.65|3434.95|3443.86|3435.16|3442.7|3434|27
1630463380000|2021-09-01 02:29:40|3443.54|3434.84|3443.63|3434.93|3443.9|3435.2|3443.54|3434.84|20
1630463390000|2021-09-01 02:29:50|3443.61|3434.91|3445|3436.3|3445.46|3436.76|3443.24|3434.54|23
1630463400000|2021-09-01 02:30:00|3445.33|3436.63|3445.18|3436.48|3445.68|3436.98|3445.06|3436.36|24
1630463410000|2021-09-01 02:30:10|3445.32|3436.62|3444.64|3435.94|3445.48|3436.78|3443.99|3435.29|28
1630463420000|2021-09-01 02:30:20|3445.01|3436.31|3449.13|3440.43|3449.13|3440.43|3444.65|3435.95|27
1630463430000|2021-09-01 02:30:30|3448.98|3440.28|3448.56|3439.86|3449.05|3440.35|3447.88|3439.18|40
1630463440000|2021-09-01 02:30:40|3448.29|3439.59|3447.53|3438.83|3449.41|3440.71|3447.53|3438.83|34
1630463450000|2021-09-01 02:30:50|3447.37|3438.67|3446.27|3437.57|3448.08|3439.38|3445.67|3436.97|34
1630463460000|2021-09-01 02:31:00|3446.19|3437.49|3446.84|3438.14|3447.16|3438.46|3445.63|3436.93|37
1630463470000|2021-09-01 02:31:10|3446.83|3438.13|3447.09|3438.39|3447.35|3438.65|3446.6|3437.9|37
1630463480000|2021-09-01 02:31:20|3447.06|3438.36|3448.04|3439.34|3448.31|3439.61|3446.89|3438.19|29
1630463490000|2021-09-01 02:31:30|3447.88|3439.18|3448.18|3439.48|3448.21|3439.51|3447.88|3439.18|32
1630463500000|2021-09-01 02:31:40|3448.1|3439.4|3448.98|3440.28|3449.55|3440.85|3448.04|3439.34|34
1630463510000|2021-09-01 02:31:50|3449.11|3440.41|3450.12|3441.42|3450.64|3441.94|3448.62|3439.92|36
1630463520000|2021-09-01 02:32:00|3450.22|3441.52|3450.15|3441.45|3451.04|3442.34|3449.85|3441.15|37
1630463530000|2021-09-01 02:32:10|3450.25|3441.55|3449.72|3441.02|3450.91|3442.21|3449.6|3440.9|34
1630463540000|2021-09-01 02:32:20|3449.81|3441.11|3451.51|3442.81|3451.75|3443.05|3449.81|3441.11|36
1630463550000|2021-09-01 02:32:30|3451.13|3442.43|3449.27|3440.57|3451.13|3442.43|3449.27|3440.57|22
1630463560000|2021-09-01 02:32:40|3449.32|3440.62|3448.7|3440|3449.57|3440.87|3448.57|3439.87|30
1630463570000|2021-09-01 02:32:50|3448.68|3439.98|3448.54|3439.84|3449.15|3440.45|3448.39|3439.69|22
1630463580000|2021-09-01 02:33:00|3448.4|3439.7|3446.65|3437.95|3448.83|3440.13|3446.65|3437.95|23
1630463590000|2021-09-01 02:33:10|3446.55|3437.85|3443.95|3435.25|3446.55|3437.85|3443.46|3434.76|31
1630463600000|2021-09-01 02:33:20|3443.84|3435.14|3442.4|3433.7|3443.84|3435.14|3442.34|3433.64|30
1630463610000|2021-09-01 02:33:30|3441.18|3432.48|3442.2|3433.5|3442.2|3433.5|3440.49|3431.79|33
1630463620000|2021-09-01 02:33:40|3442.05|3433.35|3441.98|3433.28|3442.19|3433.49|3441.62|3432.92|37
1630463630000|2021-09-01 02:33:50|3442.02|3433.32|3444.95|3436.25|3444.95|3436.25|3441.45|3432.75|39
1630463640000|2021-09-01 02:34:00|3445.21|3436.51|3443.95|3435.25|3445.43|3436.73|3443.71|3435.01|32
1630463650000|2021-09-01 02:34:10|3444.1|3435.4|3444.93|3436.23|3444.95|3436.25|3444.07|3435.37|20
1630463660000|2021-09-01 02:34:20|3444.62|3435.92|3441.76|3433.06|3444.76|3436.06|3441.76|3433.06|27
1630463670000|2021-09-01 02:34:30|3441.72|3433.02|3440.45|3431.75|3441.72|3433.02|3440.42|3431.72|30
1630463680000|2021-09-01 02:34:40|3440.43|3431.73|3440.46|3431.76|3440.49|3431.79|3440.38|3431.68|14
1630463690000|2021-09-01 02:34:50|3440.49|3431.79|3440.39|3431.69|3441.33|3432.63|3440.39|3431.69|29
1630463700000|2021-09-01 02:35:00|3440.36|3431.66|3441.88|3433.18|3441.96|3433.26|3439.65|3430.95|31
1630463710000|2021-09-01 02:35:10|3442.6|3433.9|3440.48|3431.78|3442.86|3434.16|3440.31|3431.61|34
1630463720000|2021-09-01 02:35:20|3440.41|3431.71|3438.42|3429.72|3440.88|3432.18|3438.31|3429.61|33
1630463730000|2021-09-01 02:35:30|3438.2|3429.5|3437.64|3428.94|3438.45|3429.75|3437.64|3428.94|15
1630463750000|2021-09-01 02:35:50|3437.9|3429.2|3439.51|3430.81|3439.51|3430.81|3437.79|3429.09|20
1630463760000|2021-09-01 02:36:00|3439.6|3430.9|3439.14|3430.44|3439.6|3430.9|3438.7|3430|14
1630463770000|2021-09-01 02:36:10|3439.13|3430.43|3439.11|3430.41|3439.43|3430.73|3438.76|3430.06|13
1630463780000|2021-09-01 02:36:20|3439.12|3430.42|3438.95|3430.25|3439.12|3430.42|3438.51|3429.81|21
1630463790000|2021-09-01 02:36:30|3438.82|3430.12|3437.65|3428.95|3439.57|3430.87|3437.53|3428.83|28
1630463800000|2021-09-01 02:36:40|3437.87|3429.17|3438.44|3429.74|3439.11|3430.41|3437.87|3429.17|36
1630463810000|2021-09-01 02:36:50|3438.38|3429.68|3437.86|3429.16|3438.38|3429.68|3437.13|3428.43|23
1630463820000|2021-09-01 02:37:00|3438.28|3429.58|3438.57|3429.87|3438.62|3429.92|3437.8|3429.1|16
1630463830000|2021-09-01 02:37:10|3438.51|3429.81|3438.88|3430.18|3439.03|3430.33|3438.51|3429.81|12
1630463840000|2021-09-01 02:37:20|3439.06|3430.36|3439.09|3430.39|3439.09|3430.39|3438.06|3429.36|22
1630463850000|2021-09-01 02:37:30|3439.11|3430.41|3438.71|3430.01|3439.16|3430.46|3437.95|3429.25|27
1630463860000|2021-09-01 02:37:40|3438.83|3430.13|3438|3429.3|3438.83|3430.13|3438|3429.3|15
1630463870000|2021-09-01 02:37:50|3438.04|3429.34|3437.85|3429.15|3438.33|3429.63|3437.8|3429.1|17
1630463880000|2021-09-01 02:38:00|3438.17|3429.47|3441.53|3432.83|3442.07|3433.37|3438.13|3429.43|32
1630463890000|2021-09-01 02:38:10|3441.93|3433.23|3443.34|3434.64|3443.34|3434.64|3441.81|3433.11|36
1630463900000|2021-09-01 02:38:20|3443.65|3434.95|3443.71|3435.01|3444.2|3435.5|3443.15|3434.45|31
1630463910000|2021-09-01 02:38:30|3443.76|3435.06|3443.56|3434.86|3443.88|3435.18|3443.23|3434.53|30
1630463920000|2021-09-01 02:38:40|3443.5|3434.8|3442.16|3433.46|3443.65|3434.95|3442.13|3433.43|33
1630463930000|2021-09-01 02:38:50|3442.11|3433.41|3442.09|3433.39|3442.27|3433.57|3441.97|3433.27|32
1630463940000|2021-09-01 02:39:00|3442.08|3433.38|3442.26|3433.56|3442.83|3434.13|3441.93|3433.23|25
1630463950000|2021-09-01 02:39:10|3442.23|3433.53|3444.1|3435.4|3444.18|3435.48|3442.23|3433.53|26
1630463960000|2021-09-01 02:39:20|3444.01|3435.31|3442.53|3433.83|3444.38|3435.68|3442.29|3433.59|30
1630463970000|2021-09-01 02:39:30|3442.64|3433.94|3442.42|3433.72|3443.06|3434.36|3441.45|3432.75|28
1630463980000|2021-09-01 02:39:40|3442.45|3433.75|3442.77|3434.07|3443.94|3435.24|3442.37|3433.67|37
1630463990000|2021-09-01 02:39:50|3442.79|3434.09|3441.44|3432.74|3443.46|3434.76|3441.44|3432.74|34
1630464000000|2021-09-01 02:40:00|3441.75|3433.05|3439.85|3431.15|3441.83|3433.13|3439.83|3431.13|31
1630464010000|2021-09-01 02:40:10|3439.8|3431.1|3440.34|3431.64|3440.34|3431.64|3439.23|3430.53|34
1630464020000|2021-09-01 02:40:20|3440.36|3431.66|3440.5|3431.8|3440.96|3432.26|3439.85|3431.15|39
1630464030000|2021-09-01 02:40:30|3440.49|3431.79|3440.07|3431.37|3440.6|3431.9|3439.82|3431.12|33
1630464040000|2021-09-01 02:40:40|3439.72|3431.02|3440.19|3431.49|3440.25|3431.55|3439.53|3430.83|35
1630464050000|2021-09-01 02:40:50|3440.12|3431.42|3438.15|3429.45|3440.12|3431.42|3438.1|3429.4|29
1630464060000|2021-09-01 02:41:00|3438.57|3429.87|3438.24|3429.54|3438.74|3430.04|3438.24|3429.54|24
1630464070000|2021-09-01 02:41:10|3438.62|3429.92|3439.31|3430.61|3439.39|3430.69|3438.13|3429.43|31
1630464080000|2021-09-01 02:41:20|3439.14|3430.44|3440.76|3432.06|3440.82|3432.12|3438.92|3430.22|31
1630464090000|2021-09-01 02:41:30|3440.75|3432.05|3441.55|3432.85|3441.6|3432.9|3440.75|3432.05|21
1630464100000|2021-09-01 02:41:40|3441.59|3432.89|3441.36|3432.66|3441.59|3432.89|3441.26|3432.56|14
1630464110000|2021-09-01 02:41:50|3441.4|3432.7|3442.06|3433.36|3442.1|3433.4|3441.35|3432.65|21
1630464120000|2021-09-01 02:42:00|3442.09|3433.39|3441.85|3433.15|3442.23|3433.53|3441.29|3432.59|34
1630464130000|2021-09-01 02:42:10|3441.84|3433.14|3442.29|3433.59|3442.29|3433.59|3441.74|3433.04|24
1630464140000|2021-09-01 02:42:20|3442.32|3433.62|3442.88|3434.18|3443.38|3434.68|3442.21|3433.51|17
1630464150000|2021-09-01 02:42:30|3442.79|3434.09|3441.7|3433|3442.85|3434.15|3441.7|3433|31
1630464160000|2021-09-01 02:42:40|3441.66|3432.96|3442.02|3433.32|3442.55|3433.85|3441.59|3432.89|34
1630464170000|2021-09-01 02:42:50|3442.09|3433.39|3441.97|3433.27|3442.09|3433.39|3441.4|3432.7|32
1630464180000|2021-09-01 02:43:00|3441.82|3433.12|3442.78|3434.08|3442.8|3434.1|3441.81|3433.11|28
1630464190000|2021-09-01 02:43:10|3442.79|3434.09|3442.37|3433.67|3442.8|3434.1|3442.03|3433.33|27
1630464200000|2021-09-01 02:43:20|3442.47|3433.77|3442.36|3433.66|3442.62|3433.92|3442.2|3433.5|26
1630464210000|2021-09-01 02:43:30|3442.37|3433.67|3442.76|3434.06|3443.04|3434.34|3442.19|3433.49|33
1630464220000|2021-09-01 02:43:40|3442.31|3433.61|3442|3433.3|3442.46|3433.76|3441.12|3432.42|37
1630464230000|2021-09-01 02:43:50|3441.99|3433.29|3442.07|3433.37|3442.56|3433.86|3441.79|3433.09|37
1630464240000|2021-09-01 02:44:00|3442.05|3433.35|3441.62|3432.92|3442.05|3433.35|3441.14|3432.44|28
1630464250000|2021-09-01 02:44:10|3441.77|3433.07|3441.7|3433|3442.01|3433.31|3441.3|3432.6|23
1630464260000|2021-09-01 02:44:20|3441.69|3432.99|3441.94|3433.24|3442.23|3433.53|3441.66|3432.96|27
1630464270000|2021-09-01 02:44:30|3441.95|3433.25|3442.58|3433.88|3442.62|3433.92|3441.86|3433.16|30
1630464280000|2021-09-01 02:44:40|3442.59|3433.89|3442.62|3433.92|3442.78|3434.08|3442.59|3433.89|14
1630464290000|2021-09-01 02:44:50|3442.72|3434.02|3442.39|3433.69|3442.72|3434.02|3442.36|3433.66|16
1630464300000|2021-09-01 02:45:00|3442.49|3433.79|3442.75|3434.05|3442.9|3434.2|3442.43|3433.73|16
1630464310000|2021-09-01 02:45:10|3442.74|3434.04|3442.75|3434.05|3442.84|3434.14|3442.58|3433.88|8
1630464320000|2021-09-01 02:45:20|3442.55|3433.85|3440.61|3431.91|3442.62|3433.92|3440.61|3431.91|30
1630464330000|2021-09-01 02:45:30|3441.02|3432.32|3440.33|3431.63|3441.18|3432.48|3439.71|3431.01|33
1630464340000|2021-09-01 02:45:40|3440.26|3431.56|3439.59|3430.89|3441.45|3432.75|3439.59|3430.89|33
1630464350000|2021-09-01 02:45:50|3439.6|3430.9|3436.77|3428.07|3439.81|3431.11|3436.6|3427.9|38
1630464360000|2021-09-01 02:46:00|3436.73|3428.03|3437.28|3428.58|3438.21|3429.51|3436.32|3427.62|34
1630464370000|2021-09-01 02:46:10|3436.68|3427.98|3436.86|3428.16|3437.3|3428.6|3436.32|3427.62|30
1630464380000|2021-09-01 02:46:20|3437.05|3428.35|3438.68|3429.98|3439.18|3430.48|3436.98|3428.28|36
1630464390000|2021-09-01 02:46:30|3438.7|3430|3439.06|3430.36|3439.51|3430.81|3438.69|3429.99|25
1630464400000|2021-09-01 02:46:40|3439.09|3430.39|3440.73|3432.03|3440.85|3432.15|3439.06|3430.36|26
1630464410000|2021-09-01 02:46:50|3440.78|3432.08|3440.73|3432.03|3441.17|3432.47|3440.61|3431.91|31
1630464420000|2021-09-01 02:47:00|3440.74|3432.04|3439.82|3431.12|3440.94|3432.24|3439.82|3431.12|35
1630464430000|2021-09-01 02:47:10|3439.75|3431.05|3439.32|3430.62|3439.8|3431.1|3438.72|3430.02|38
1630464440000|2021-09-01 02:47:20|3439.33|3430.63|3439.16|3430.46|3439.47|3430.77|3438.72|3430.02|36
1630464450000|2021-09-01 02:47:30|3439.19|3430.49|3438.13|3429.43|3439.8|3431.1|3438|3429.3|37
1630464460000|2021-09-01 02:47:40|3438.16|3429.46|3438.71|3430.01|3439.08|3430.38|3437.89|3429.19|33
1630464470000|2021-09-01 02:47:50|3438.77|3430.07|3438.43|3429.73|3438.77|3430.07|3438.11|3429.41|25
1630464480000|2021-09-01 02:48:00|3438.39|3429.69|3438.94|3430.24|3439.76|3431.06|3438.39|3429.69|27
1630464490000|2021-09-01 02:48:10|3439.03|3430.33|3438.63|3429.93|3439.75|3431.05|3438.62|3429.92|22
1630464500000|2021-09-01 02:48:20|3439.31|3430.61|3439.14|3430.44|3439.86|3431.16|3438.66|3429.96|30
1630464510000|2021-09-01 02:48:30|3439.23|3430.53|3439.28|3430.58|3439.5|3430.8|3439.11|3430.41|22
1630464520000|2021-09-01 02:48:40|3439.34|3430.64|3439.05|3430.35|3440.39|3431.69|3438.81|3430.11|30
1630464530000|2021-09-01 02:48:50|3438.45|3429.75|3438.54|3429.84|3439.01|3430.31|3438.16|3429.46|32
1630464540000|2021-09-01 02:49:00|3438.3|3429.6|3437.61|3428.91|3438.55|3429.85|3437.61|3428.91|33
1630464550000|2021-09-01 02:49:10|3437.6|3428.9|3437.62|3428.92|3437.96|3429.26|3437.46|3428.76|34
1630464560000|2021-09-01 02:49:20|3437.61|3428.91|3437.77|3429.07|3438.14|3429.44|3437.61|3428.91|20
1630464570000|2021-09-01 02:49:30|3437.68|3428.98|3437.72|3429.02|3437.74|3429.04|3437.31|3428.61|28
1630464580000|2021-09-01 02:49:40|3437.75|3429.05|3439.28|3430.58|3439.36|3430.66|3437.47|3428.77|37
1630464590000|2021-09-01 02:49:50|3439.27|3430.57|3439.27|3430.57|3439.71|3431.01|3439.04|3430.34|29
1630464600000|2021-09-01 02:50:00|3439.1|3430.4|3439.49|3430.79|3439.73|3431.03|3439.01|3430.31|34
1630464610000|2021-09-01 02:50:10|3439.37|3430.67|3438.23|3429.53|3439.4|3430.7|3437.84|3429.14|33
1630464620000|2021-09-01 02:50:20|3438.04|3429.34|3438.22|3429.52|3438.88|3430.18|3437.73|3429.03|37
1630464630000|2021-09-01 02:50:30|3438.2|3429.5|3435.72|3427.02|3438.67|3429.97|3435.6|3426.9|25
1630464640000|2021-09-01 02:50:40|3435.6|3426.9|3434.57|3425.87|3435.6|3426.9|3434.57|3425.87|21
1630464650000|2021-09-01 02:50:50|3434.55|3425.85|3432.73|3424.03|3434.55|3425.85|3431.49|3422.79|30
1630464660000|2021-09-01 02:51:00|3433.02|3424.32|3433.24|3424.54|3433.4|3424.7|3432.78|3424.08|27
1630464670000|2021-09-01 02:51:10|3433.23|3424.53|3431.45|3422.75|3433.25|3424.55|3431.45|3422.75|30
1630464680000|2021-09-01 02:51:20|3431.47|3422.77|3431.56|3422.86|3431.84|3423.14|3431.42|3422.72|26
1630464690000|2021-09-01 02:51:30|3431.61|3422.91|3431.4|3422.7|3431.91|3423.21|3431.38|3422.68|26
1630464700000|2021-09-01 02:51:40|3431.39|3422.69|3431.36|3422.66|3431.43|3422.73|3430.54|3421.84|29
1630464710000|2021-09-01 02:51:50|3430.89|3422.19|3431.27|3422.57|3431.63|3422.93|3430.5|3421.8|35
1630464720000|2021-09-01 02:52:00|3430.69|3421.99|3430.47|3421.77|3431.27|3422.57|3429.96|3421.26|28
1630464730000|2021-09-01 02:52:10|3429.88|3421.18|3430.71|3422.01|3430.71|3422.01|3428.54|3419.84|37
1630464740000|2021-09-01 02:52:20|3430.66|3421.96|3430.86|3422.16|3430.86|3422.16|3429.75|3421.05|34
1630464750000|2021-09-01 02:52:30|3430.94|3422.24|3431.88|3423.18|3432.7|3424|3430.41|3421.71|35
1630464760000|2021-09-01 02:52:40|3431.82|3423.12|3432.27|3423.57|3432.5|3423.8|3431.82|3423.12|30
1630464770000|2021-09-01 02:52:50|3432.69|3423.99|3433.25|3424.55|3433.25|3424.55|3431.93|3423.23|36
1630464780000|2021-09-01 02:53:00|3433.15|3424.45|3433.11|3424.41|3433.15|3424.45|3432.05|3423.35|30
1630464790000|2021-09-01 02:53:10|3433.12|3424.42|3431.3|3422.6|3433.22|3424.52|3431.25|3422.55|31
1630464800000|2021-09-01 02:53:20|3431.25|3422.55|3429.55|3420.85|3431.73|3423.03|3429.38|3420.68|34
1630464810000|2021-09-01 02:53:30|3430|3421.3|3429.3|3420.6|3430.21|3421.51|3429.29|3420.59|36
1630464820000|2021-09-01 02:53:40|3429.29|3420.59|3429.33|3420.63|3429.35|3420.65|3429.26|3420.56|16
1630464830000|2021-09-01 02:53:50|3429.35|3420.65|3429.44|3420.74|3429.44|3420.74|3429.26|3420.56|14
1630464840000|2021-09-01 02:54:00|3429.43|3420.73|3429.34|3420.64|3429.43|3420.73|3429.3|3420.6|5
1630464850000|2021-09-01 02:54:10|3429.31|3420.61|3431.08|3422.38|3431.08|3422.38|3429.2|3420.5|22
1630464860000|2021-09-01 02:54:20|3431.24|3422.54|3430.97|3422.27|3431.46|3422.76|3430.88|3422.18|20
1630464870000|2021-09-01 02:54:30|3431.03|3422.33|3431.46|3422.76|3432.23|3423.53|3430.99|3422.29|37
1630464880000|2021-09-01 02:54:40|3431.56|3422.86|3431.87|3423.17|3433.5|3424.8|3431.38|3422.68|35
1630464890000|2021-09-01 02:54:50|3431.91|3423.21|3431.36|3422.66|3432.19|3423.49|3430.98|3422.28|26
1630464900000|2021-09-01 02:55:00|3431|3422.3|3431.28|3422.58|3431.69|3422.99|3431|3422.3|34
1630464910000|2021-09-01 02:55:10|3431.42|3422.72|3430.61|3421.91|3431.95|3423.25|3430.03|3421.33|35
1630464920000|2021-09-01 02:55:20|3430.68|3421.98|3430.69|3421.99|3430.74|3422.04|3430.31|3421.61|34
1630464930000|2021-09-01 02:55:30|3430.68|3421.98|3430.24|3421.54|3430.98|3422.28|3430.23|3421.53|23
1630464940000|2021-09-01 02:55:40|3430.05|3421.35|3429.59|3420.89|3430.06|3421.36|3429.04|3420.34|30
1630464950000|2021-09-01 02:55:50|3429.61|3420.91|3429.68|3420.98|3431.21|3422.51|3429.61|3420.91|33
1630464960000|2021-09-01 02:56:00|3429.73|3421.03|3429.14|3420.44|3429.86|3421.16|3429.02|3420.32|24
1630464970000|2021-09-01 02:56:10|3428.97|3420.27|3428.08|3419.38|3429.35|3420.65|3427.93|3419.23|20
1630464980000|2021-09-01 02:56:20|3428.13|3419.43|3426.19|3417.49|3428.66|3419.96|3425.34|3416.64|35
1630464990000|2021-09-01 02:56:30|3426.27|3417.57|3425.64|3416.94|3426.42|3417.72|3425.39|3416.69|35
1630465000000|2021-09-01 02:56:40|3425.97|3417.27|3424.12|3415.42|3426.1|3417.4|3424.12|3415.42|35
1630465010000|2021-09-01 02:56:50|3423.89|3415.19|3422.71|3414.01|3423.89|3415.19|3420.85|3412.15|39
1630465020000|2021-09-01 02:57:00|3422.8|3414.1|3423.74|3415.04|3424.03|3415.33|3422.36|3413.66|36
1630465030000|2021-09-01 02:57:10|3423.56|3414.86|3424.17|3415.47|3425.87|3417.17|3423.56|3414.86|38
1630465040000|2021-09-01 02:57:20|3424.18|3415.48|3423.13|3414.43|3424.42|3415.72|3422.85|3414.15|35
1630465050000|2021-09-01 02:57:30|3423.03|3414.33|3424.24|3415.54|3424.5|3415.8|3422.9|3414.2|29
1630465060000|2021-09-01 02:57:40|3424.17|3415.47|3424.17|3415.47|3424.35|3415.65|3424.03|3415.33|9
1630465070000|2021-09-01 02:57:50|3424.14|3415.44|3424.08|3415.38|3424.24|3415.54|3423.93|3415.23|15
1630465080000|2021-09-01 02:58:00|3424.03|3415.33|3423.38|3414.68|3424.03|3415.33|3423.2|3414.5|9
1630465090000|2021-09-01 02:58:10|3423.42|3414.72|3424.12|3415.42|3424.22|3415.52|3423.42|3414.72|24
1630465100000|2021-09-01 02:58:20|3424.1|3415.4|3425.4|3416.7|3425.46|3416.76|3424.1|3415.4|23
1630465110000|2021-09-01 02:58:30|3425.45|3416.75|3425.39|3416.69|3426.28|3417.58|3425.26|3416.56|34
1630465120000|2021-09-01 02:58:40|3425.41|3416.71|3429.18|3420.48|3429.18|3420.48|3425.41|3416.71|35
1630465130000|2021-09-01 02:58:50|3429.2|3420.5|3426.91|3418.21|3429.24|3420.54|3426.69|3417.99|34
1630465140000|2021-09-01 02:59:00|3426.9|3418.2|3426.33|3417.63|3426.9|3418.2|3425.77|3417.07|23
1630465150000|2021-09-01 02:59:10|3425.82|3417.12|3427.21|3418.51|3427.21|3418.51|3425.82|3417.12|23
1630465160000|2021-09-01 02:59:20|3427.14|3418.44|3425.63|3416.93|3427.53|3418.83|3425.58|3416.88|33
1630465170000|2021-09-01 02:59:30|3425.65|3416.95|3426.3|3417.6|3426.3|3417.6|3425.5|3416.8|29
1630465180000|2021-09-01 02:59:40|3425.85|3417.15|3426|3417.3|3426.9|3418.2|3425.64|3416.94|33
1630465190000|2021-09-01 02:59:50|3426.02|3417.32|3426.48|3417.78|3426.68|3417.98|3425.96|3417.26|26
1630465200000|2021-09-01 03:00:00|3426.49|3417.79|3425.75|3417.05|3426.57|3417.87|3425.73|3417.03|26
1630465210000|2021-09-01 03:00:10|3426.27|3417.57|3423.49|3414.79|3426.27|3417.57|3422.77|3414.07|32
1630465220000|2021-09-01 03:00:20|3423.5|3414.8|3423.63|3414.93|3423.8|3415.1|3422.75|3414.05|32
1630465230000|2021-09-01 03:00:30|3423.65|3414.95|3425.61|3416.91|3425.61|3416.91|3423.65|3414.95|35
1630465240000|2021-09-01 03:00:40|3425.68|3416.98|3424.13|3415.43|3426.05|3417.35|3423.88|3415.18|33
1630465250000|2021-09-01 03:00:50|3424.61|3415.91|3424.04|3415.34|3424.61|3415.91|3423.45|3414.75|21
1630465260000|2021-09-01 03:01:00|3423.63|3414.93|3422.49|3413.79|3423.98|3415.28|3422.41|3413.71|31
1630465270000|2021-09-01 03:01:10|3422.43|3413.73|3422.59|3413.89|3423.11|3414.41|3422.43|3413.73|25
1630465280000|2021-09-01 03:01:20|3422.42|3413.72|3422.53|3413.83|3423.02|3414.32|3422.13|3413.43|29
1630465290000|2021-09-01 03:01:30|3422.5|3413.8|3421.67|3412.97|3423.01|3414.31|3421.53|3412.83|30
1630465300000|2021-09-01 03:01:40|3421.68|3412.98|3420.11|3411.41|3421.86|3413.16|3419.62|3410.92|37
1630465310000|2021-09-01 03:01:50|3420.12|3411.42|3419.2|3410.5|3420.29|3411.59|3418.53|3409.83|37
1630465320000|2021-09-01 03:02:00|3418.89|3410.19|3418.46|3409.76|3418.91|3410.21|3418.42|3409.72|25
1630465330000|2021-09-01 03:02:10|3418.75|3410.05|3419.85|3411.15|3419.85|3411.15|3418.31|3409.61|35
1630465340000|2021-09-01 03:02:20|3419.88|3411.18|3419.02|3410.32|3420.12|3411.42|3418.88|3410.18|36
1630465350000|2021-09-01 03:02:30|3419.23|3410.53|3420.36|3411.66|3420.38|3411.68|3419.04|3410.34|28
1630465360000|2021-09-01 03:02:40|3420.33|3411.63|3419.08|3410.38|3420.86|3412.16|3418.62|3409.92|35
1630465370000|2021-09-01 03:02:50|3419.07|3410.37|3419|3410.3|3419.08|3410.38|3418.32|3409.62|21
1630465380000|2021-09-01 03:03:00|3418.44|3409.74|3419.34|3410.64|3419.39|3410.69|3418.09|3409.39|24
1630465390000|2021-09-01 03:03:10|3419.62|3410.92|3419.05|3410.35|3419.67|3410.97|3418.55|3409.85|28
1630465400000|2021-09-01 03:03:20|3418.68|3409.98|3419.94|3411.24|3419.94|3411.24|3418.68|3409.98|29
1630465410000|2021-09-01 03:03:30|3419.66|3410.96|3419.91|3411.21|3420.78|3412.08|3419.66|3410.96|37
1630465420000|2021-09-01 03:03:40|3419.61|3410.91|3418.95|3410.25|3420.31|3411.61|3418.93|3410.23|37
1630465430000|2021-09-01 03:03:50|3418.9|3410.2|3419.02|3410.32|3419.62|3410.92|3418.9|3410.2|26
1630465440000|2021-09-01 03:04:00|3419|3410.3|3418.95|3410.25|3419.08|3410.38|3418.7|3410|23
1630465450000|2021-09-01 03:04:10|3419|3410.3|3419.95|3411.25|3419.95|3411.25|3418.76|3410.06|23
1630465460000|2021-09-01 03:04:20|3420.01|3411.31|3420.45|3411.75|3420.61|3411.91|3419.82|3411.12|28
1630465470000|2021-09-01 03:04:30|3420.44|3411.74|3421.71|3413.01|3422.53|3413.83|3420.25|3411.55|24
1630465480000|2021-09-01 03:04:40|3421.84|3413.14|3422.61|3413.91|3424.1|3415.4|3421.84|3413.14|27
1630465490000|2021-09-01 03:04:50|3422.79|3414.09|3424.49|3415.79|3424.49|3415.79|3421.95|3413.25|16
1630465500000|2021-09-01 03:05:00|3424.5|3415.8|3424.42|3415.72|3424.73|3416.03|3424.16|3415.46|35
1630465510000|2021-09-01 03:05:10|3424.23|3415.53|3422.94|3414.24|3424.23|3415.53|3422.78|3414.08|33
1630465520000|2021-09-01 03:05:20|3422.98|3414.28|3423.27|3414.57|3423.57|3414.87|3422.88|3414.18|35
1630465530000|2021-09-01 03:05:30|3423.34|3414.64|3423.37|3414.67|3423.77|3415.07|3423.01|3414.31|39
1630465540000|2021-09-01 03:05:40|3423.18|3414.48|3424.48|3415.78|3424.53|3415.83|3423.18|3414.48|38
1630465550000|2021-09-01 03:05:50|3424.46|3415.76|3423.66|3414.96|3424.46|3415.76|3423.48|3414.78|18
1630465560000|2021-09-01 03:06:00|3423.58|3414.88|3423.66|3414.96|3423.74|3415.04|3423.58|3414.88|11
1630465570000|2021-09-01 03:06:10|3423.76|3415.06|3424.15|3415.45|3424.15|3415.45|3423.63|3414.93|18
1630465580000|2021-09-01 03:06:20|3424.14|3415.44|3424.11|3415.41|3424.16|3415.46|3423.93|3415.23|24
1630465590000|2021-09-01 03:06:30|3424.13|3415.43|3424.2|3415.5|3424.2|3415.5|3423.95|3415.25|14
1630465600000|2021-09-01 03:06:40|3424.23|3415.53|3423.96|3415.26|3424.23|3415.53|3423.93|3415.23|8
1630465610000|2021-09-01 03:06:50|3424.22|3415.52|3424.03|3415.33|3424.22|3415.52|3422.99|3414.29|30
1630465620000|2021-09-01 03:07:00|3423.85|3415.15|3424.12|3415.42|3424.18|3415.48|3423.62|3414.92|36
1630465630000|2021-09-01 03:07:10|3424.14|3415.44|3423.31|3414.61|3424.2|3415.5|3423.14|3414.44|34
1630465640000|2021-09-01 03:07:20|3423.22|3414.52|3421.45|3412.75|3423.67|3414.97|3420.9|3412.2|34
1630465650000|2021-09-01 03:07:30|3420.76|3412.06|3421.25|3412.55|3421.3|3412.6|3420.61|3411.91|22
1630465660000|2021-09-01 03:07:40|3421.12|3412.42|3421.17|3412.47|3421.17|3412.47|3421.12|3412.42|5
1630465670000|2021-09-01 03:07:50|3421.19|3412.49|3421.09|3412.39|3421.69|3412.99|3420.97|3412.27|20
1630465680000|2021-09-01 03:08:00|3421.05|3412.35|3418.6|3409.9|3421.09|3412.39|3418.6|3409.9|27
1630465690000|2021-09-01 03:08:10|3418.83|3410.13|3418.34|3409.64|3419.1|3410.4|3418.08|3409.38|26
1630465700000|2021-09-01 03:08:20|3418.33|3409.63|3417.93|3409.23|3418.34|3409.64|3417.9|3409.2|20
1630465710000|2021-09-01 03:08:30|3417.17|3408.47|3418.45|3409.75|3418.72|3410.02|3416.78|3408.08|21
1630465720000|2021-09-01 03:08:40|3418.36|3409.66|3420.81|3412.11|3420.81|3412.11|3417.49|3408.79|38
1630465730000|2021-09-01 03:08:50|3420.86|3412.16|3422.02|3413.32|3422.05|3413.35|3420.86|3412.16|37
1630465740000|2021-09-01 03:09:00|3421.98|3413.28|3423.1|3414.4|3423.13|3414.43|3421.95|3413.25|33
1630465750000|2021-09-01 03:09:10|3423.13|3414.43|3423.41|3414.71|3423.52|3414.82|3423.09|3414.39|36
1630465760000|2021-09-01 03:09:20|3423.47|3414.77|3424|3415.3|3424.06|3415.36|3423.32|3414.62|30
1630465770000|2021-09-01 03:09:30|3424.05|3415.35|3426.33|3417.63|3426.33|3417.63|3423.97|3415.27|34
1630465780000|2021-09-01 03:09:40|3426.25|3417.55|3427.45|3418.75|3427.7|3419|3426.2|3417.5|33
1630465790000|2021-09-01 03:09:50|3427.44|3418.74|3428.43|3419.73|3429.21|3420.51|3427.44|3418.74|37
1630465800000|2021-09-01 03:10:00|3428.07|3419.37|3426.48|3417.78|3428.07|3419.37|3426.3|3417.6|35
1630465810000|2021-09-01 03:10:10|3426.54|3417.84|3424.85|3416.15|3426.58|3417.88|3424.77|3416.07|21
1630465820000|2021-09-01 03:10:20|3424.84|3416.14|3426.16|3417.46|3426.16|3417.46|3424.73|3416.03|21
1630465830000|2021-09-01 03:10:30|3426.37|3417.67|3426.75|3418.05|3426.78|3418.08|3425.45|3416.75|32
1630465840000|2021-09-01 03:10:40|3426.66|3417.96|3428.07|3419.37|3428.07|3419.37|3426.61|3417.91|35
1630465850000|2021-09-01 03:10:50|3428.06|3419.36|3427.41|3418.71|3428.07|3419.37|3427.12|3418.42|23
1630465860000|2021-09-01 03:11:00|3427.27|3418.57|3427.44|3418.74|3427.53|3418.83|3427.27|3418.57|27
1630465870000|2021-09-01 03:11:10|3427.42|3418.72|3427.55|3418.85|3427.55|3418.85|3427.14|3418.44|33
1630465880000|2021-09-01 03:11:20|3427.51|3418.81|3427.5|3418.8|3427.52|3418.82|3426.97|3418.27|34
1630465890000|2021-09-01 03:11:30|3427.29|3418.59|3428.14|3419.44|3428.15|3419.45|3427.16|3418.46|27
1630465900000|2021-09-01 03:11:40|3428.22|3419.52|3429.1|3420.4|3429.26|3420.56|3428.22|3419.52|21
1630465910000|2021-09-01 03:11:50|3429.09|3420.39|3429.19|3420.49|3429.33|3420.63|3429.09|3420.39|14
1630465920000|2021-09-01 03:12:00|3429.21|3420.51|3431.17|3422.47|3431.17|3422.47|3429.19|3420.49|25
1630465930000|2021-09-01 03:12:10|3431.19|3422.49|3431.74|3423.04|3431.97|3423.27|3429.66|3420.96|30
1630465940000|2021-09-01 03:12:20|3431.65|3422.95|3431.35|3422.65|3431.95|3423.25|3430.33|3421.63|26
1630465950000|2021-09-01 03:12:30|3431.22|3422.52|3431.72|3423.02|3431.93|3423.23|3430.34|3421.64|37
1630465960000|2021-09-01 03:12:40|3431.73|3423.03|3430.41|3421.71|3431.8|3423.1|3429.97|3421.27|33
1630465970000|2021-09-01 03:12:50|3430.23|3421.53|3430.51|3421.81|3430.84|3422.14|3429.52|3420.82|35
1630465980000|2021-09-01 03:13:00|3430.77|3422.07|3430.94|3422.24|3430.94|3422.24|3430.37|3421.67|22
1630465990000|2021-09-01 03:13:10|3430.93|3422.23|3431.19|3422.49|3431.19|3422.49|3430.6|3421.9|29
1630466000000|2021-09-01 03:13:20|3431.21|3422.51|3429.53|3420.83|3431.28|3422.58|3429.53|3420.83|33
1630466010000|2021-09-01 03:13:30|3429.26|3420.56|3429.17|3420.47|3429.28|3420.58|3428.47|3419.77|33
1630466020000|2021-09-01 03:13:40|3429.38|3420.68|3429.52|3420.82|3429.91|3421.21|3429.05|3420.35|35
1630466030000|2021-09-01 03:13:50|3429.47|3420.77|3429.18|3420.48|3429.49|3420.79|3428.93|3420.23|29
1630466040000|2021-09-01 03:14:00|3429.12|3420.42|3430.22|3421.52|3430.22|3421.52|3428.95|3420.25|38
1630466050000|2021-09-01 03:14:10|3430.23|3421.53|3429.46|3420.76|3430.33|3421.63|3429.46|3420.76|32
1630466060000|2021-09-01 03:14:20|3429.62|3420.92|3429.79|3421.09|3429.83|3421.13|3429.51|3420.81|28
1630466070000|2021-09-01 03:14:30|3429.81|3421.11|3430.6|3421.9|3430.79|3422.09|3429.58|3420.88|30
1630466080000|2021-09-01 03:14:40|3430.64|3421.94|3431.19|3422.49|3431.19|3422.49|3430.11|3421.41|36
1630466090000|2021-09-01 03:14:50|3431.15|3422.45|3432.33|3423.63|3432.76|3424.06|3431.15|3422.45|35
1630466100000|2021-09-01 03:15:00|3432.44|3423.74|3432.81|3424.11|3433.15|3424.45|3432.11|3423.41|36
1630466110000|2021-09-01 03:15:10|3433.18|3424.48|3432.69|3423.99|3433.31|3424.61|3432.56|3423.86|36
1630466120000|2021-09-01 03:15:20|3432.74|3424.04|3433.07|3424.37|3433.15|3424.45|3432.69|3423.99|23
1630466130000|2021-09-01 03:15:30|3433.21|3424.51|3434.17|3425.47|3434.3|3425.6|3433.19|3424.49|36
1630466140000|2021-09-01 03:15:40|3434.35|3425.65|3434.74|3426.04|3434.75|3426.05|3433.89|3425.19|33
1630466150000|2021-09-01 03:15:50|3434.59|3425.89|3435.99|3427.29|3436.29|3427.59|3434.57|3425.87|32
1630466160000|2021-09-01 03:16:00|3436.3|3427.6|3435.43|3426.73|3436.38|3427.68|3435.43|3426.73|33
1630466170000|2021-09-01 03:16:10|3436.18|3427.48|3436.92|3428.22|3437.2|3428.5|3436.05|3427.35|35
1630466180000|2021-09-01 03:16:20|3436.97|3428.27|3436.85|3428.15|3437.25|3428.55|3436.68|3427.98|31
1630466190000|2021-09-01 03:16:30|3436.98|3428.28|3437.08|3428.38|3437.21|3428.51|3436.65|3427.95|24
1630466200000|2021-09-01 03:16:40|3437.06|3428.36|3437|3428.3|3437.06|3428.36|3436.48|3427.78|13
1630466210000|2021-09-01 03:16:50|3436.97|3428.27|3436.47|3427.77|3436.97|3428.27|3436.34|3427.64|32
1630466220000|2021-09-01 03:17:00|3436.44|3427.74|3437.02|3428.32|3437.03|3428.33|3436.44|3427.74|18
1630466230000|2021-09-01 03:17:10|3436.98|3428.28|3436.31|3427.61|3437.02|3428.32|3436.31|3427.61|9
1630466240000|2021-09-01 03:17:20|3436.36|3427.66|3436.41|3427.71|3436.73|3428.03|3436.36|3427.66|19
1630466250000|2021-09-01 03:17:30|3436.37|3427.67|3436.3|3427.6|3436.37|3427.67|3436.3|3427.6|5
1630466260000|2021-09-01 03:17:40|3436.12|3427.42|3435.57|3426.87|3436.12|3427.42|3435.18|3426.48|33
1630466270000|2021-09-01 03:17:50|3435.3|3426.6|3435.9|3427.2|3435.96|3427.26|3434.43|3425.73|36
1630466280000|2021-09-01 03:18:00|3436.1|3427.4|3435.98|3427.28|3436.3|3427.6|3435.74|3427.04|31
1630466290000|2021-09-01 03:18:10|3435.77|3427.07|3433.16|3424.46|3435.82|3427.12|3433.16|3424.46|39
1630466300000|2021-09-01 03:18:20|3433.21|3424.51|3433.06|3424.36|3433.27|3424.57|3432.96|3424.26|31
1630466310000|2021-09-01 03:18:30|3433.09|3424.39|3432.97|3424.27|3433.68|3424.98|3432.79|3424.09|38
1630466320000|2021-09-01 03:18:40|3432.95|3424.25|3431.27|3422.57|3432.95|3424.25|3431.27|3422.57|33
1630466330000|2021-09-01 03:18:50|3431.41|3422.71|3432.37|3423.67|3432.49|3423.79|3431.24|3422.54|36
1630466340000|2021-09-01 03:19:00|3432.4|3423.7|3431.94|3423.24|3432.84|3424.14|3431.88|3423.18|37
1630466350000|2021-09-01 03:19:10|3431.92|3423.22|3430.39|3421.69|3431.93|3423.23|3430.35|3421.65|34
1630466360000|2021-09-01 03:19:20|3430.26|3421.56|3429.93|3421.23|3430.31|3421.61|3428.92|3420.22|35
1630466370000|2021-09-01 03:19:30|3429.92|3421.22|3427.44|3418.74|3429.95|3421.25|3427.44|3418.74|38
1630466380000|2021-09-01 03:19:40|3427.21|3418.51|3426.73|3418.03|3427.98|3419.28|3426.69|3417.99|37
1630466390000|2021-09-01 03:19:50|3426.75|3418.05|3426.1|3417.4|3426.75|3418.05|3425.89|3417.19|37
1630466400000|2021-09-01 03:20:00|3426.06|3417.36|3425.18|3416.48|3426.08|3417.38|3425.18|3416.48|26
1630466410000|2021-09-01 03:20:10|3425.25|3416.55|3424.46|3415.76|3425.64|3416.94|3424.46|3415.76|22
1630466420000|2021-09-01 03:20:20|3424.42|3415.72|3423.63|3414.93|3424.42|3415.72|3423.14|3414.44|31
1630466430000|2021-09-01 03:20:30|3423.64|3414.94|3422.98|3414.28|3423.64|3414.94|3422.73|3414.03|36
1630466440000|2021-09-01 03:20:40|3422.97|3414.27|3424.2|3415.5|3424.2|3415.5|3422.91|3414.21|34
1630466450000|2021-09-01 03:20:50|3424.17|3415.47|3424.65|3415.95|3424.72|3416.02|3424.02|3415.32|33
1630466460000|2021-09-01 03:21:00|3424.72|3416.02|3423.09|3414.39|3424.72|3416.02|3423|3414.3|35
1630466470000|2021-09-01 03:21:10|3423.02|3414.32|3422.5|3413.8|3423.02|3414.32|3422.34|3413.64|23
1630466480000|2021-09-01 03:21:20|3422.51|3413.81|3421.25|3412.55|3422.51|3413.81|3421.25|3412.55|20
1630466490000|2021-09-01 03:21:30|3421.21|3412.51|3421.56|3412.86|3421.79|3413.09|3421.05|3412.35|32
1630466500000|2021-09-01 03:21:40|3421.6|3412.9|3420.52|3411.82|3421.63|3412.93|3420.44|3411.74|30
1630466510000|2021-09-01 03:21:50|3420.54|3411.84|3419.59|3410.89|3420.7|3412|3418.92|3410.22|29
1630466520000|2021-09-01 03:22:00|3419.55|3410.85|3421.55|3412.85|3421.92|3413.22|3419.18|3410.48|37
1630466530000|2021-09-01 03:22:10|3421.92|3413.22|3423.41|3414.71|3423.64|3414.94|3421.41|3412.71|37
1630466540000|2021-09-01 03:22:20|3423.37|3414.67|3423.45|3414.75|3423.62|3414.92|3422.71|3414.01|37
1630466550000|2021-09-01 03:22:30|3423.64|3414.94|3422.49|3413.79|3423.66|3414.96|3422.49|3413.79|35
1630466560000|2021-09-01 03:22:40|3422.63|3413.93|3422.84|3414.14|3423.55|3414.85|3422.46|3413.76|31
1630466570000|2021-09-01 03:22:50|3422.91|3414.21|3421.29|3412.59|3423.11|3414.41|3420.86|3412.16|36
1630466580000|2021-09-01 03:23:00|3421.16|3412.46|3420.73|3412.03|3421.75|3413.05|3420.73|3412.03|37
1630466590000|2021-09-01 03:23:10|3420.95|3412.25|3421|3412.3|3421.17|3412.47|3420.8|3412.1|36
1630466600000|2021-09-01 03:23:20|3421.01|3412.31|3422.22|3413.52|3422.22|3413.52|3420.91|3412.21|30
1630466610000|2021-09-01 03:23:30|3422.25|3413.55|3423.28|3414.58|3423.66|3414.96|3422.11|3413.41|39
1630466620000|2021-09-01 03:23:40|3423.23|3414.53|3423.34|3414.64|3423.58|3414.88|3421.99|3413.29|37
1630466630000|2021-09-01 03:23:50|3423.3|3414.6|3423.36|3414.66|3423.52|3414.82|3423.3|3414.6|31
1630466640000|2021-09-01 03:24:00|3423.37|3414.67|3423.44|3414.74|3423.46|3414.76|3423.37|3414.67|21
1630466650000|2021-09-01 03:24:10|3423.46|3414.76|3424.17|3415.47|3424.27|3415.57|3423.46|3414.76|23
1630466660000|2021-09-01 03:24:20|3424.27|3415.57|3425.47|3416.77|3425.7|3417|3424.27|3415.57|24
1630466670000|2021-09-01 03:24:30|3425.52|3416.82|3426.48|3417.78|3426.86|3418.16|3425.52|3416.82|28
1630466680000|2021-09-01 03:24:40|3426.5|3417.8|3426.86|3418.16|3426.87|3418.17|3426.48|3417.78|25
1630466690000|2021-09-01 03:24:50|3426.74|3418.04|3429.46|3420.76|3429.46|3420.76|3426.72|3418.02|25
1630466700000|2021-09-01 03:25:00|3428.96|3420.26|3428.75|3420.05|3429.37|3420.67|3428.59|3419.89|34
1630466710000|2021-09-01 03:25:10|3428.77|3420.07|3427.52|3418.82|3429.06|3420.36|3427.52|3418.82|34
1630466720000|2021-09-01 03:25:20|3427.25|3418.55|3427|3418.3|3427.71|3419.01|3427|3418.3|35
1630466730000|2021-09-01 03:25:30|3426.35|3417.65|3426.37|3417.67|3426.63|3417.93|3426.03|3417.33|36
1630466740000|2021-09-01 03:25:40|3426.38|3417.68|3427.29|3418.59|3427.63|3418.93|3426.38|3417.68|28
1630466750000|2021-09-01 03:25:50|3427.17|3418.47|3427.29|3418.59|3427.44|3418.74|3427.13|3418.43|22
1630466760000|2021-09-01 03:26:00|3427.28|3418.58|3427.15|3418.45|3427.34|3418.64|3426.68|3417.98|27
1630466770000|2021-09-01 03:26:10|3427.16|3418.46|3427.13|3418.43|3427.26|3418.56|3426.98|3418.28|31
1630466780000|2021-09-01 03:26:20|3427.01|3418.31|3427.63|3418.93|3427.66|3418.96|3427.01|3418.31|21
1630466790000|2021-09-01 03:26:30|3427.61|3418.91|3427.86|3419.16|3428.37|3419.67|3427.61|3418.91|17
1630466800000|2021-09-01 03:26:40|3427.84|3419.14|3427.62|3418.92|3428.03|3419.33|3427.47|3418.77|13
1630466810000|2021-09-01 03:26:50|3427.64|3418.94|3428.49|3419.79|3428.49|3419.79|3427.56|3418.86|29
1630466820000|2021-09-01 03:27:00|3428.54|3419.84|3428.54|3419.84|3428.56|3419.86|3428.25|3419.55|17
1630466830000|2021-09-01 03:27:10|3428.53|3419.83|3429.07|3420.37|3429.11|3420.41|3428.52|3419.82|18
1630466840000|2021-09-01 03:27:20|3429.08|3420.38|3429.05|3420.35|3429.08|3420.38|3429|3420.3|13
1630466850000|2021-09-01 03:27:30|3429.06|3420.36|3428.92|3420.22|3429.17|3420.47|3428.92|3420.22|25
1630466860000|2021-09-01 03:27:40|3428.98|3420.28|3429.27|3420.57|3429.78|3421.08|3428.98|3420.28|28
1630466870000|2021-09-01 03:27:50|3429.22|3420.52|3427.36|3418.66|3429.51|3420.81|3427.36|3418.66|35
1630466880000|2021-09-01 03:28:00|3427.2|3418.5|3424.59|3415.89|3427.2|3418.5|3424.33|3415.63|37
1630466890000|2021-09-01 03:28:10|3424.7|3416|3423.46|3414.76|3424.85|3416.15|3423.46|3414.76|30
1630466900000|2021-09-01 03:28:20|3423.47|3414.77|3424.14|3415.44|3424.23|3415.53|3423.39|3414.69|28
1630466910000|2021-09-01 03:28:30|3424.11|3415.41|3422.84|3414.14|3424.11|3415.41|3422.66|3413.96|30
1630466920000|2021-09-01 03:28:40|3422.63|3413.93|3422.46|3413.76|3422.82|3414.12|3421.83|3413.13|37
1630466930000|2021-09-01 03:28:50|3422.32|3413.62|3422.37|3413.67|3422.68|3413.98|3422.2|3413.5|30
1630466940000|2021-09-01 03:29:00|3422.4|3413.7|3422.1|3413.4|3422.47|3413.77|3422.1|3413.4|29
1630466950000|2021-09-01 03:29:10|3422.29|3413.59|3423.13|3414.43|3423.59|3414.89|3422.01|3413.31|35
1630466960000|2021-09-01 03:29:20|3422.84|3414.14|3422.96|3414.26|3423.61|3414.91|3422.76|3414.06|35
1630466970000|2021-09-01 03:29:30|3422.95|3414.25|3424.1|3415.4|3424.43|3415.73|3422.93|3414.23|37
1630466980000|2021-09-01 03:29:40|3424.27|3415.57|3424.44|3415.74|3425.16|3416.46|3424.13|3415.43|39
1630466990000|2021-09-01 03:29:50|3424.43|3415.73|3422.52|3413.82|3424.67|3415.97|3422.45|3413.75|37
1630467000000|2021-09-01 03:30:00|3422.49|3413.79|3421.49|3412.79|3422.49|3413.79|3421.49|3412.79|35
1630467010000|2021-09-01 03:30:10|3421.65|3412.95|3422.11|3413.41|3422.41|3413.71|3421.44|3412.74|31
1630467020000|2021-09-01 03:30:20|3422.29|3413.59|3421.05|3412.35|3422.29|3413.59|3421.05|3412.35|32
1630467030000|2021-09-01 03:30:30|3420.81|3412.11|3420.5|3411.8|3421.04|3412.34|3420.09|3411.39|35
1630467040000|2021-09-01 03:30:40|3420.4|3411.7|3419.33|3410.63|3420.5|3411.8|3419.33|3410.63|32
1630467050000|2021-09-01 03:30:50|3419.26|3410.56|3418.42|3409.72|3419.26|3410.56|3417.91|3409.21|34
1630467060000|2021-09-01 03:31:00|3418.65|3409.95|3418.95|3410.25|3419.42|3410.72|3418.59|3409.89|37
1630467070000|2021-09-01 03:31:10|3419.04|3410.34|3420.33|3411.63|3420.38|3411.68|3418.81|3410.11|39
1630467080000|2021-09-01 03:31:20|3420.25|3411.55|3419.5|3410.8|3420.42|3411.72|3419.43|3410.73|35
1630467090000|2021-09-01 03:31:30|3419.51|3410.81|3418.66|3409.96|3419.7|3411|3418.65|3409.95|37
1630467100000|2021-09-01 03:31:40|3418.87|3410.17|3418.61|3409.91|3418.87|3410.17|3418.13|3409.43|33
1630467110000|2021-09-01 03:31:50|3418.6|3409.9|3418.47|3409.77|3418.6|3409.9|3418.23|3409.53|30
1630467120000|2021-09-01 03:32:00|3418.24|3409.54|3418.37|3409.67|3418.63|3409.93|3418.19|3409.49|31
1630467130000|2021-09-01 03:32:10|3418.34|3409.64|3418.3|3409.6|3418.44|3409.74|3418.06|3409.36|33
1630467140000|2021-09-01 03:32:20|3418.34|3409.64|3418.31|3409.61|3418.45|3409.75|3418.23|3409.53|20
1630467150000|2021-09-01 03:32:30|3418.43|3409.73|3417.81|3409.11|3418.43|3409.73|3417.75|3409.05|28
1630467160000|2021-09-01 03:32:40|3417.78|3409.08|3417.62|3408.92|3417.99|3409.29|3417.37|3408.67|32
1630467170000|2021-09-01 03:32:50|3417.49|3408.79|3417.62|3408.92|3417.86|3409.16|3417.42|3408.72|29
1630467180000|2021-09-01 03:33:00|3417.64|3408.94|3417.54|3408.84|3417.67|3408.97|3417.43|3408.73|32
1630467190000|2021-09-01 03:33:10|3417.53|3408.83|3417.69|3408.99|3417.76|3409.06|3417.4|3408.7|28
1630467200000|2021-09-01 03:33:20|3417.43|3408.73|3417.45|3408.75|3417.75|3409.05|3417.31|3408.61|34
1630467210000|2021-09-01 03:33:30|3417.42|3408.72|3417.43|3408.73|3417.67|3408.97|3417.29|3408.59|32
1630467220000|2021-09-01 03:33:40|3417.64|3408.94|3417.68|3408.98|3417.87|3409.17|3417.39|3408.69|34
1630467230000|2021-09-01 03:33:50|3417.71|3409.01|3417.62|3408.92|3417.71|3409.01|3417.49|3408.79|24
1630467240000|2021-09-01 03:34:00|3417.61|3408.91|3417.62|3408.92|3417.7|3409|3417.52|3408.82|27
1630467250000|2021-09-01 03:34:10|3417.64|3408.94|3417.62|3408.92|3417.67|3408.97|3417.47|3408.77|28
1630467260000|2021-09-01 03:34:20|3417.63|3408.93|3418.92|3410.22|3419.07|3410.37|3417.55|3408.85|27
1630467270000|2021-09-01 03:34:30|3419.5|3410.8|3419.49|3410.79|3419.55|3410.85|3418.47|3409.77|28
1630467280000|2021-09-01 03:34:40|3419.52|3410.82|3420.2|3411.5|3420.61|3411.91|3419.48|3410.78|23
1630467290000|2021-09-01 03:34:50|3419.76|3411.06|3419.93|3411.23|3420.26|3411.56|3419.34|3410.64|37
1630467300000|2021-09-01 03:35:00|3420.02|3411.32|3418.02|3409.32|3420.02|3411.32|3418|3409.3|36
1630467310000|2021-09-01 03:35:10|3418.24|3409.54|3418.87|3410.17|3419.09|3410.39|3418.24|3409.54|31
1630467320000|2021-09-01 03:35:20|3418.82|3410.12|3419.67|3410.97|3419.67|3410.97|3418.31|3409.61|35
1630467330000|2021-09-01 03:35:30|3419.66|3410.96|3419.32|3410.62|3419.69|3410.99|3419.07|3410.37|31
1630467340000|2021-09-01 03:35:40|3419.3|3410.6|3419.78|3411.08|3419.78|3411.08|3419.23|3410.53|20
1630467350000|2021-09-01 03:35:50|3419.89|3411.19|3419.93|3411.23|3419.93|3411.23|3419.81|3411.11|5
1630467360000|2021-09-01 03:36:00|3419.94|3411.24|3421.74|3413.04|3421.74|3413.04|3419.94|3411.24|13
1630467370000|2021-09-01 03:36:10|3421.3|3412.6|3418.51|3409.81|3421.3|3412.6|3418.36|3409.66|38
1630467380000|2021-09-01 03:36:20|3418.6|3409.9|3417.93|3409.23|3418.72|3410.02|3417.59|3408.89|36
1630467390000|2021-09-01 03:36:30|3417.67|3408.97|3417.54|3408.84|3417.97|3409.27|3417.5|3408.8|19
1630467400000|2021-09-01 03:36:40|3417.5|3408.8|3417.23|3408.53|3417.51|3408.81|3417.09|3408.39|33
1630467410000|2021-09-01 03:36:50|3417.32|3408.62|3416.51|3407.81|3417.32|3408.62|3416.42|3407.72|34
1630467420000|2021-09-01 03:37:00|3416.78|3408.08|3417.47|3408.77|3417.49|3408.79|3416.41|3407.71|36
1630467430000|2021-09-01 03:37:10|3417.88|3409.18|3416.88|3408.18|3418.09|3409.39|3416.76|3408.06|34
1630467440000|2021-09-01 03:37:20|3416.53|3407.83|3416.89|3408.19|3417.2|3408.5|3416.37|3407.67|34
1630467450000|2021-09-01 03:37:30|3416.87|3408.17|3416.25|3407.55|3416.87|3408.17|3416.21|3407.51|30
1630467460000|2021-09-01 03:37:40|3416.23|3407.53|3416.32|3407.62|3416.39|3407.69|3416.18|3407.48|29
1630467470000|2021-09-01 03:37:50|3416.36|3407.66|3416.39|3407.69|3416.39|3407.69|3416.29|3407.59|28
1630467480000|2021-09-01 03:38:00|3416.4|3407.7|3415.21|3406.51|3416.43|3407.73|3415.13|3406.43|25
1630467490000|2021-09-01 03:38:10|3415.2|3406.5|3415.78|3407.08|3415.87|3407.17|3415.16|3406.46|25
1630467500000|2021-09-01 03:38:20|3415.8|3407.1|3415.35|3406.65|3416.47|3407.77|3415.35|3406.65|37
1630467510000|2021-09-01 03:38:30|3415.16|3406.46|3415.26|3406.56|3415.65|3406.95|3415.08|3406.38|35
1630467520000|2021-09-01 03:38:40|3415.03|3406.33|3416.22|3407.52|3416.22|3407.52|3414.5|3405.8|36
1630467530000|2021-09-01 03:38:50|3416.45|3407.75|3419.25|3410.55|3419.32|3410.62|3416.37|3407.67|38
1630467540000|2021-09-01 03:39:00|3418.67|3409.97|3418.01|3409.31|3419.35|3410.65|3417.49|3408.79|38
1630467550000|2021-09-01 03:39:10|3418.14|3409.44|3418.24|3409.54|3418.31|3409.61|3417.81|3409.11|37
1630467560000|2021-09-01 03:39:20|3418.19|3409.49|3418.13|3409.43|3418.43|3409.73|3418.13|3409.43|38
1630467570000|2021-09-01 03:39:30|3418.07|3409.37|3418.86|3410.16|3418.92|3410.22|3418.07|3409.37|33
1630467580000|2021-09-01 03:39:40|3418.77|3410.07|3418.59|3409.89|3418.88|3410.18|3418.59|3409.89|31
1630467590000|2021-09-01 03:39:50|3418.6|3409.9|3419.95|3411.25|3419.95|3411.25|3418.55|3409.85|26
1630467600000|2021-09-01 03:40:00|3420.03|3411.33|3420.72|3412.02|3420.72|3412.02|3420.03|3411.33|24
1630467610000|2021-09-01 03:40:10|3420.73|3412.03|3421.32|3412.62|3421.68|3412.98|3420.73|3412.03|36
1630467620000|2021-09-01 03:40:20|3421.31|3412.61|3420.29|3411.59|3421.31|3412.61|3420.29|3411.59|37
1630467630000|2021-09-01 03:40:30|3420.33|3411.63|3420.98|3412.28|3421|3412.3|3420.33|3411.63|32
1630467640000|2021-09-01 03:40:40|3420.9|3412.2|3420.23|3411.53|3421|3412.3|3419.99|3411.29|34
1630467650000|2021-09-01 03:40:50|3420|3411.3|3422.08|3413.38|3422.08|3413.38|3420|3411.3|36
1630467660000|2021-09-01 03:41:00|3422.25|3413.55|3422.04|3413.34|3422.37|3413.67|3421.74|3413.04|36
1630467670000|2021-09-01 03:41:10|3422.02|3413.32|3422.46|3413.76|3422.46|3413.76|3421.85|3413.15|29
1630467680000|2021-09-01 03:41:20|3422.42|3413.72|3423.76|3415.06|3423.78|3415.08|3422.42|3413.72|37
1630467690000|2021-09-01 03:41:30|3423.79|3415.09|3425.73|3417.03|3425.73|3417.03|3423.67|3414.97|35
1630467700000|2021-09-01 03:41:40|3426.06|3417.36|3428.81|3420.11|3429.13|3420.43|3426.06|3417.36|38
1630467710000|2021-09-01 03:41:50|3428.77|3420.07|3429.3|3420.6|3429.41|3420.71|3428.77|3420.07|35
1630467720000|2021-09-01 03:42:00|3429.13|3420.43|3428.29|3419.59|3429.42|3420.72|3427.54|3418.84|37
1630467730000|2021-09-01 03:42:10|3428.09|3419.39|3427.52|3418.82|3428.4|3419.7|3427.04|3418.34|32
1630467740000|2021-09-01 03:42:20|3427.93|3419.23|3428.25|3419.55|3429.32|3420.62|3427.9|3419.2|39
1630467750000|2021-09-01 03:42:30|3428.31|3419.61|3426.49|3417.79|3428.31|3419.61|3426.45|3417.75|37
1630467760000|2021-09-01 03:42:40|3426.43|3417.73|3426.48|3417.78|3427.31|3418.61|3426.4|3417.7|35
1630467770000|2021-09-01 03:42:50|3426.82|3418.12|3427.18|3418.48|3427.32|3418.62|3426.56|3417.86|32
1630467780000|2021-09-01 03:43:00|3427.17|3418.47|3428.2|3419.5|3428.84|3420.14|3427.11|3418.41|33
1630467790000|2021-09-01 03:43:10|3428.28|3419.58|3428.57|3419.87|3428.86|3420.16|3427.8|3419.1|36
1630467800000|2021-09-01 03:43:20|3428.53|3419.83|3427.95|3419.25|3428.53|3419.83|3427.93|3419.23|25
1630467810000|2021-09-01 03:43:30|3427.97|3419.27|3428.49|3419.79|3428.57|3419.87|3427.97|3419.27|23
1630467820000|2021-09-01 03:43:40|3428.51|3419.81|3428.45|3419.75|3428.53|3419.83|3428.45|3419.75|17
1630467830000|2021-09-01 03:43:50|3428.39|3419.69|3428.45|3419.75|3428.92|3420.22|3428.39|3419.69|9
1630467840000|2021-09-01 03:44:00|3428.47|3419.77|3427.95|3419.25|3428.76|3420.06|3427.95|3419.25|30
1630467850000|2021-09-01 03:44:10|3427.93|3419.23|3426.64|3417.94|3427.97|3419.27|3426.64|3417.94|32
1630467860000|2021-09-01 03:44:20|3426.56|3417.86|3426.18|3417.48|3427.17|3418.47|3426.06|3417.36|37
1630467870000|2021-09-01 03:44:30|3426.2|3417.5|3426.33|3417.63|3426.42|3417.72|3425.96|3417.26|39
1630467880000|2021-09-01 03:44:40|3426.18|3417.48|3426.34|3417.64|3426.53|3417.83|3426.18|3417.48|33
1630467890000|2021-09-01 03:44:50|3426.35|3417.65|3426.24|3417.54|3426.59|3417.89|3426.24|3417.54|17
1630467900000|2021-09-01 03:45:00|3426.05|3417.35|3426.08|3417.38|3426.14|3417.44|3425.79|3417.09|22
1630467910000|2021-09-01 03:45:10|3426.1|3417.4|3426.01|3417.31|3426.25|3417.55|3426.01|3417.31|33
1630467920000|2021-09-01 03:45:20|3426.14|3417.44|3427.4|3418.7|3427.75|3419.05|3426.07|3417.37|31
1630467930000|2021-09-01 03:45:30|3427.42|3418.72|3429.81|3421.11|3429.81|3421.11|3427.42|3418.72|34
1630467940000|2021-09-01 03:45:40|3429.82|3421.12|3430.36|3421.66|3430.56|3421.86|3429.23|3420.53|35
1630467950000|2021-09-01 03:45:50|3430.42|3421.72|3430.4|3421.7|3430.45|3421.75|3430.12|3421.42|24
1630467960000|2021-09-01 03:46:00|3430.23|3421.53|3430.38|3421.68|3430.45|3421.75|3430.06|3421.36|27
1630467970000|2021-09-01 03:46:10|3430.39|3421.69|3431.51|3422.81|3431.6|3422.9|3430.38|3421.68|30
1630467980000|2021-09-01 03:46:20|3431.66|3422.96|3431.46|3422.76|3431.66|3422.96|3430.93|3422.23|22
1630467990000|2021-09-01 03:46:30|3431.37|3422.67|3430.97|3422.27|3431.59|3422.89|3430.93|3422.23|17
1630468000000|2021-09-01 03:46:40|3431.1|3422.4|3431.16|3422.46|3431.72|3423.02|3430.42|3421.72|30
1630468010000|2021-09-01 03:46:50|3431.11|3422.41|3431.23|3422.53|3431.32|3422.62|3430.61|3421.91|36
1630468020000|2021-09-01 03:47:00|3431.12|3422.42|3430.46|3421.76|3431.16|3422.46|3430.46|3421.76|32
1630468030000|2021-09-01 03:47:10|3430.52|3421.82|3429.93|3421.23|3430.54|3421.84|3429.93|3421.23|23
1630468040000|2021-09-01 03:47:20|3429.89|3421.19|3429.38|3420.68|3429.95|3421.25|3429.03|3420.33|31
1630468050000|2021-09-01 03:47:30|3429.35|3420.65|3430.49|3421.79|3430.57|3421.87|3429.35|3420.65|33
1630468060000|2021-09-01 03:47:40|3430.51|3421.81|3431.76|3423.06|3431.76|3423.06|3430.36|3421.66|36
1630468070000|2021-09-01 03:47:50|3431.81|3423.11|3431.97|3423.27|3432.66|3423.96|3431.81|3423.11|34
1630468080000|2021-09-01 03:48:00|3432.35|3423.65|3434.46|3425.76|3434.69|3425.99|3431.95|3423.25|36
1630468090000|2021-09-01 03:48:10|3434.64|3425.94|3436.23|3427.53|3436.23|3427.53|3434.64|3425.94|36
1630468100000|2021-09-01 03:48:20|3436.14|3427.44|3437.74|3429.04|3437.88|3429.18|3435.47|3426.77|38
1630468110000|2021-09-01 03:48:30|3437.54|3428.84|3437.94|3429.24|3438.08|3429.38|3436.89|3428.19|36
1630468120000|2021-09-01 03:48:40|3437.74|3429.04|3438.51|3429.81|3438.51|3429.81|3437.74|3429.04|37
1630468130000|2021-09-01 03:48:50|3438.53|3429.83|3439.66|3430.96|3439.96|3431.26|3438.53|3429.83|35
1630468140000|2021-09-01 03:49:00|3439.68|3430.98|3440.96|3432.26|3440.96|3432.26|3439.6|3430.9|36
1630468150000|2021-09-01 03:49:10|3440.86|3432.16|3443.25|3434.55|3443.49|3434.79|3440.79|3432.09|37
1630468160000|2021-09-01 03:49:20|3442.87|3434.17|3444.38|3435.68|3444.38|3435.68|3442.35|3433.65|28
1630468170000|2021-09-01 03:49:30|3444.35|3435.65|3441.62|3432.92|3444.35|3435.65|3441.43|3432.73|26
1630468180000|2021-09-01 03:49:40|3441.68|3432.98|3441.71|3433.01|3441.85|3433.15|3440.86|3432.16|36
1630468190000|2021-09-01 03:49:50|3441.73|3433.03|3441.76|3433.06|3442.25|3433.55|3441.07|3432.37|28
1630468200000|2021-09-01 03:50:00|3441.72|3433.02|3442.62|3433.92|3442.91|3434.21|3441.39|3432.69|31
1630468210000|2021-09-01 03:50:10|3442.67|3433.97|3439.99|3431.29|3442.74|3434.04|3439.99|3431.29|35
1630468220000|2021-09-01 03:50:20|3439.91|3431.21|3439.49|3430.79|3440.15|3431.45|3439.04|3430.34|37
1630468230000|2021-09-01 03:50:30|3439.5|3430.8|3439.12|3430.42|3440.2|3431.5|3438.94|3430.24|38
1630468240000|2021-09-01 03:50:40|3439.1|3430.4|3439.13|3430.43|3439.38|3430.68|3438.91|3430.21|37
1630468250000|2021-09-01 03:50:50|3439.2|3430.5|3437.5|3428.8|3439.21|3430.51|3437.24|3428.54|38
1630468260000|2021-09-01 03:51:00|3437.48|3428.78|3438.68|3429.98|3438.68|3429.98|3437.36|3428.66|32
1630468270000|2021-09-01 03:51:10|3438.71|3430.01|3439.04|3430.34|3439.23|3430.53|3438.7|3430|24
1630468280000|2021-09-01 03:51:20|3439.07|3430.37|3439.68|3430.98|3440.03|3431.33|3439.07|3430.37|31
1630468290000|2021-09-01 03:51:30|3439.73|3431.03|3439.29|3430.59|3439.73|3431.03|3439.25|3430.55|28
1630468300000|2021-09-01 03:51:40|3439.27|3430.57|3438.36|3429.66|3439.27|3430.57|3437.34|3428.64|37
1630468310000|2021-09-01 03:51:50|3438.39|3429.69|3438.13|3429.43|3438.39|3429.69|3437.52|3428.82|36
1630468320000|2021-09-01 03:52:00|3438.11|3429.41|3440.05|3431.35|3440.2|3431.5|3438.07|3429.37|29
1630468330000|2021-09-01 03:52:10|3439.96|3431.26|3438.71|3430.01|3440.22|3431.52|3438.71|3430.01|39
1630468340000|2021-09-01 03:52:20|3438.83|3430.13|3437.64|3428.94|3438.89|3430.19|3437.62|3428.92|30
1630468350000|2021-09-01 03:52:30|3437.62|3428.92|3437.85|3429.15|3437.85|3429.15|3437.62|3428.92|30
1630468360000|2021-09-01 03:52:40|3437.8|3429.1|3437.68|3428.98|3437.91|3429.21|3437.54|3428.84|35
1630468370000|2021-09-01 03:52:50|3437.71|3429.01|3437.5|3428.8|3437.76|3429.06|3437.5|3428.8|31
1630468380000|2021-09-01 03:53:00|3437.51|3428.81|3437.46|3428.76|3437.56|3428.86|3437.24|3428.54|33
1630468390000|2021-09-01 03:53:10|3437.62|3428.92|3437.25|3428.55|3437.63|3428.93|3437.24|3428.54|28
1630468400000|2021-09-01 03:53:20|3437.23|3428.53|3435.81|3427.11|3437.34|3428.64|3435.74|3427.04|31
1630468410000|2021-09-01 03:53:30|3435.78|3427.08|3434.71|3426.01|3435.87|3427.17|3433.96|3425.26|36
1630468420000|2021-09-01 03:53:40|3434.77|3426.07|3435.36|3426.66|3435.68|3426.98|3434.64|3425.94|33
1630468430000|2021-09-01 03:53:50|3435.66|3426.96|3433.86|3425.16|3435.94|3427.24|3433.86|3425.16|29
1630468440000|2021-09-01 03:54:00|3433.61|3424.91|3433.17|3424.47|3433.61|3424.91|3433.06|3424.36|28
1630468450000|2021-09-01 03:54:10|3433.18|3424.48|3433.34|3424.64|3433.37|3424.67|3432.7|3424|33
1630468460000|2021-09-01 03:54:20|3433.35|3424.65|3435.44|3426.74|3435.52|3426.82|3433.35|3424.65|34
1630468470000|2021-09-01 03:54:30|3435.38|3426.68|3433.42|3424.72|3435.38|3426.68|3433.01|3424.31|35
1630468480000|2021-09-01 03:54:40|3433.37|3424.67|3433.16|3424.46|3434.04|3425.34|3433.02|3424.32|37
1630468490000|2021-09-01 03:54:50|3433.17|3424.47|3433.05|3424.35|3433.24|3424.54|3432.96|3424.26|28
1630468500000|2021-09-01 03:55:00|3432.77|3424.07|3433.3|3424.6|3433.3|3424.6|3432.51|3423.81|28
1630468510000|2021-09-01 03:55:10|3433.21|3424.51|3434.81|3426.11|3434.81|3426.11|3433.21|3424.51|35
1630468520000|2021-09-01 03:55:20|3434.85|3426.15|3436.18|3427.48|3436.46|3427.76|3434.85|3426.15|37
1630468530000|2021-09-01 03:55:30|3436.2|3427.5|3436.19|3427.49|3436.33|3427.63|3436.08|3427.38|36
1630468540000|2021-09-01 03:55:40|3436.18|3427.48|3435.78|3427.08|3436.2|3427.5|3435.71|3427.01|37
1630468550000|2021-09-01 03:55:50|3435.79|3427.09|3435.91|3427.21|3436.04|3427.34|3435.72|3427.02|32
1630468560000|2021-09-01 03:56:00|3435.81|3427.11|3437.17|3428.47|3438.13|3429.43|3435.68|3426.98|37
1630468570000|2021-09-01 03:56:10|3436.81|3428.11|3434.17|3425.47|3436.81|3428.11|3434.17|3425.47|39
1630468580000|2021-09-01 03:56:20|3434.18|3425.48|3432.66|3423.96|3434.41|3425.71|3432.64|3423.94|32
1630468590000|2021-09-01 03:56:30|3432.67|3423.97|3433.25|3424.55|3433.95|3425.25|3432.61|3423.91|34
1630468600000|2021-09-01 03:56:40|3433.22|3424.52|3434.33|3425.63|3434.34|3425.64|3433.05|3424.35|38
1630468610000|2021-09-01 03:56:50|3434.4|3425.7|3433.68|3424.98|3435.23|3426.53|3433.16|3424.46|38
1630468620000|2021-09-01 03:57:00|3433.66|3424.96|3434.28|3425.58|3434.35|3425.65|3433.66|3424.96|28
1630468630000|2021-09-01 03:57:10|3434.3|3425.6|3434.16|3425.46|3434.31|3425.61|3433.61|3424.91|35
1630468640000|2021-09-01 03:57:20|3434.15|3425.45|3433.37|3424.67|3434.26|3425.56|3433.37|3424.67|31
1630468650000|2021-09-01 03:57:30|3433.22|3424.52|3435.18|3426.48|3435.18|3426.48|3432.95|3424.25|34
1630468660000|2021-09-01 03:57:40|3435.2|3426.5|3437.57|3428.87|3437.57|3428.87|3434.25|3425.55|37
1630468670000|2021-09-01 03:57:50|3437.6|3428.9|3439.37|3430.67|3440.47|3431.77|3436.87|3428.17|40
1630468680000|2021-09-01 03:58:00|3439.34|3430.64|3442.11|3433.41|3442.61|3433.91|3439.34|3430.64|37
1630468690000|2021-09-01 03:58:10|3442.16|3433.46|3441.81|3433.11|3442.2|3433.5|3440.68|3431.98|36
1630468700000|2021-09-01 03:58:20|3441.77|3433.07|3441.77|3433.07|3442.33|3433.63|3441.53|3432.83|39
1630468710000|2021-09-01 03:58:30|3441.87|3433.17|3441.53|3432.83|3441.91|3433.21|3441.16|3432.46|36
1630468720000|2021-09-01 03:58:40|3441.41|3432.71|3441.88|3433.18|3442.29|3433.59|3440.29|3431.59|26
1630468730000|2021-09-01 03:58:50|3441.83|3433.13|3443.44|3434.74|3444.28|3435.58|3441.79|3433.09|33
1630468740000|2021-09-01 03:59:00|3444.13|3435.43|3446.49|3437.79|3446.58|3437.88|3443.68|3434.98|34
1630468750000|2021-09-01 03:59:10|3446.48|3437.78|3446.86|3438.16|3446.94|3438.24|3445.71|3437.01|37
1630468760000|2021-09-01 03:59:20|3446.87|3438.17|3447.83|3439.13|3447.83|3439.13|3446.69|3437.99|32
1630468770000|2021-09-01 03:59:30|3447.78|3439.08|3448.25|3439.55|3448.96|3440.26|3446.88|3438.18|31
1630468780000|2021-09-01 03:59:40|3448.89|3440.19|3447.32|3438.62|3450.61|3441.91|3447.3|3438.6|36
1630468790000|2021-09-01 03:59:50|3447.5|3438.8|3448.43|3439.73|3448.9|3440.2|3446.79|3438.09|39
1630468800000|2021-09-01 04:00:00|3448.49|3439.79|3447.87|3439.17|3449.75|3441.05|3447.47|3438.77|39
1630468810000|2021-09-01 04:00:10|3447.9|3439.2|3443.83|3435.13|3447.9|3439.2|3443.18|3434.48|37
1630468820000|2021-09-01 04:00:20|3444.22|3435.52|3442.51|3433.81|3444.33|3435.63|3442.42|3433.72|40
1630468830000|2021-09-01 04:00:30|3442.48|3433.78|3441.45|3432.75|3442.58|3433.88|3440.33|3431.63|40
1630468840000|2021-09-01 04:00:40|3441.48|3432.78|3441.52|3432.82|3442.6|3433.9|3441.21|3432.51|38
1630468850000|2021-09-01 04:00:50|3441.43|3432.73|3442.57|3433.87|3442.57|3433.87|3441.05|3432.35|38
1630468860000|2021-09-01 04:01:00|3442.9|3434.2|3442.26|3433.56|3443.4|3434.7|3442.26|3433.56|33
1630468870000|2021-09-01 04:01:10|3442.22|3433.52|3442.54|3433.84|3442.56|3433.86|3441.67|3432.97|38
1630468880000|2021-09-01 04:01:20|3442.53|3433.83|3441.68|3432.98|3442.57|3433.87|3441.61|3432.91|34
1630468890000|2021-09-01 04:01:30|3441.67|3432.97|3440.71|3432.01|3441.98|3433.28|3440.54|3431.84|28
1630468900000|2021-09-01 04:01:40|3440.72|3432.02|3439.8|3431.1|3441.09|3432.39|3439.56|3430.86|37
1630468910000|2021-09-01 04:01:50|3439.92|3431.22|3439.94|3431.24|3441.7|3433|3439.8|3431.1|38
1630468920000|2021-09-01 04:02:00|3439.73|3431.03|3438.2|3429.5|3440.21|3431.51|3438.15|3429.45|36
1630468930000|2021-09-01 04:02:10|3438.06|3429.36|3437.63|3428.93|3438.06|3429.36|3436.73|3428.03|35
1630468940000|2021-09-01 04:02:20|3437.72|3429.02|3438.18|3429.48|3438.36|3429.66|3437.65|3428.95|33
1630468950000|2021-09-01 04:02:30|3438.23|3429.53|3439.29|3430.59|3439.36|3430.66|3438|3429.3|34
1630468960000|2021-09-01 04:02:40|3439.21|3430.51|3439.48|3430.78|3440.07|3431.37|3438.91|3430.21|30
1630468970000|2021-09-01 04:02:50|3439.52|3430.82|3437.1|3428.4|3439.52|3430.82|3437.1|3428.4|34
1630468980000|2021-09-01 04:03:00|3437.15|3428.45|3437.46|3428.76|3437.55|3428.85|3436.76|3428.06|35
1630468990000|2021-09-01 04:03:10|3437.43|3428.73|3437.37|3428.67|3437.71|3429.01|3437.36|3428.66|25
1630469000000|2021-09-01 04:03:20|3438.08|3429.38|3437.9|3429.2|3438.64|3429.94|3437.44|3428.74|37
1630469010000|2021-09-01 04:03:30|3437.97|3429.27|3438.67|3429.97|3438.72|3430.02|3437.78|3429.08|39
1630469020000|2021-09-01 04:03:40|3438.69|3429.99|3438.35|3429.65|3439.82|3431.12|3438.28|3429.58|37
1630469030000|2021-09-01 04:03:50|3438.41|3429.71|3438.61|3429.91|3438.75|3430.05|3437.94|3429.24|37
1630469040000|2021-09-01 04:04:00|3438.68|3429.98|3437.71|3429.01|3438.8|3430.1|3437.61|3428.91|37
1630469050000|2021-09-01 04:04:10|3437.78|3429.08|3439.41|3430.71|3439.41|3430.71|3437.68|3428.98|38
1630469060000|2021-09-01 04:04:20|3439.44|3430.74|3438.9|3430.2|3439.46|3430.76|3438.58|3429.88|31
1630469070000|2021-09-01 04:04:30|3439.45|3430.75|3438.24|3429.54|3439.63|3430.93|3437.89|3429.19|35
1630469080000|2021-09-01 04:04:40|3438.07|3429.37|3436.4|3427.7|3438.07|3429.37|3436.17|3427.47|30
1630469090000|2021-09-01 04:04:50|3436.33|3427.63|3436.15|3427.45|3436.77|3428.07|3436.12|3427.42|33
1630469100000|2021-09-01 04:05:00|3436.14|3427.44|3435.27|3426.57|3436.33|3427.63|3435.09|3426.39|38
1630469110000|2021-09-01 04:05:10|3435.42|3426.72|3435.79|3427.09|3436.12|3427.42|3435.28|3426.58|36
1630469120000|2021-09-01 04:05:20|3435.83|3427.13|3435.24|3426.54|3436.25|3427.55|3435.06|3426.36|30
1630469130000|2021-09-01 04:05:30|3435.22|3426.52|3435.31|3426.61|3435.44|3426.74|3435|3426.3|29
1630469140000|2021-09-01 04:05:40|3435.29|3426.59|3434.27|3425.57|3435.39|3426.69|3434.25|3425.55|30
1630469150000|2021-09-01 04:05:50|3434.29|3425.59|3434.8|3426.1|3434.86|3426.16|3433.87|3425.17|29
1630469160000|2021-09-01 04:06:00|3434.29|3425.59|3436.01|3427.31|3436.72|3428.02|3434.29|3425.59|32
1630469170000|2021-09-01 04:06:10|3435.99|3427.29|3436.38|3427.68|3436.46|3427.76|3435.82|3427.12|34
1630469180000|2021-09-01 04:06:20|3436.41|3427.71|3437.62|3428.92|3437.65|3428.95|3436.31|3427.61|29
1630469190000|2021-09-01 04:06:30|3437.64|3428.94|3439.31|3430.61|3439.31|3430.61|3437.24|3428.54|23
1630469200000|2021-09-01 04:06:40|3439.22|3430.52|3441.05|3432.35|3441.31|3432.61|3439.22|3430.52|32
1630469210000|2021-09-01 04:06:50|3441.04|3432.34|3442.37|3433.67|3442.37|3433.67|3440.48|3431.78|40
1630469220000|2021-09-01 04:07:00|3442.33|3433.63|3443.85|3435.15|3444.03|3435.33|3442.33|3433.63|38
1630469230000|2021-09-01 04:07:10|3443.84|3435.14|3443.41|3434.71|3444.08|3435.38|3443.13|3434.43|36
1630469240000|2021-09-01 04:07:20|3443.36|3434.66|3442.25|3433.55|3443.36|3434.66|3442.25|3433.55|40
1630469250000|2021-09-01 04:07:30|3442.21|3433.51|3443.07|3434.37|3443.21|3434.51|3442.21|3433.51|38
1630469260000|2021-09-01 04:07:40|3442.95|3434.25|3443.84|3435.14|3443.9|3435.2|3442.94|3434.24|33
1630469270000|2021-09-01 04:07:50|3443.9|3435.2|3443.13|3434.43|3444.14|3435.44|3443.13|3434.43|30
1630469280000|2021-09-01 04:08:00|3443.15|3434.45|3443.33|3434.63|3444.24|3435.54|3443.15|3434.45|37
1630469290000|2021-09-01 04:08:10|3443.32|3434.62|3444.2|3435.5|3444.32|3435.62|3442.47|3433.77|38
1630469300000|2021-09-01 04:08:20|3444.12|3435.42|3443.98|3435.28|3444.28|3435.58|3443.77|3435.07|36
1630469310000|2021-09-01 04:08:30|3444.25|3435.55|3445.33|3436.63|3445.64|3436.94|3444.21|3435.51|35
1630469320000|2021-09-01 04:08:40|3445.47|3436.77|3447.39|3438.69|3447.43|3438.73|3445.47|3436.77|31
1630469330000|2021-09-01 04:08:50|3447.42|3438.72|3446.48|3437.78|3447.42|3438.72|3445.33|3436.63|38
1630469340000|2021-09-01 04:09:00|3446.53|3437.83|3447.2|3438.5|3447.49|3438.79|3446.37|3437.67|37
1630469350000|2021-09-01 04:09:10|3447.16|3438.46|3445.54|3436.84|3447.16|3438.46|3445.47|3436.77|39
1630469360000|2021-09-01 04:09:20|3445.44|3436.74|3445.67|3436.97|3446.38|3437.68|3445.33|3436.63|39
1630469370000|2021-09-01 04:09:30|3445.73|3437.03|3445.04|3436.34|3445.94|3437.24|3444.47|3435.77|39
1630469380000|2021-09-01 04:09:40|3445.06|3436.36|3445.87|3437.17|3446.73|3438.03|3444.95|3436.25|39
1630469390000|2021-09-01 04:09:50|3445.85|3437.15|3444.4|3435.7|3445.9|3437.2|3444.4|3435.7|32
1630469400000|2021-09-01 04:10:00|3444.36|3435.66|3444.62|3435.92|3444.79|3436.09|3444.36|3435.66|35
1630469410000|2021-09-01 04:10:10|3444.63|3435.93|3445.33|3436.63|3445.33|3436.63|3444.63|3435.93|26
1630469420000|2021-09-01 04:10:20|3445.21|3436.51|3445.56|3436.86|3446.88|3438.18|3445.21|3436.51|37
1630469430000|2021-09-01 04:10:30|3445.57|3436.87|3446.32|3437.62|3446.55|3437.85|3445.57|3436.87|32
1630469440000|2021-09-01 04:10:40|3446.31|3437.61|3445.78|3437.08|3446.34|3437.64|3445.7|3437|33
1630469450000|2021-09-01 04:10:50|3445.79|3437.09|3446.66|3437.96|3446.66|3437.96|3445.55|3436.85|36
1630469460000|2021-09-01 04:11:00|3446.61|3437.91|3447.87|3439.17|3447.87|3439.17|3446.59|3437.89|38
1630469470000|2021-09-01 04:11:10|3447.86|3439.16|3447.87|3439.17|3447.95|3439.25|3447.03|3438.33|37
1630469480000|2021-09-01 04:11:20|3447.89|3439.19|3446.9|3438.2|3447.99|3439.29|3446.88|3438.18|33
1630469490000|2021-09-01 04:11:30|3446.95|3438.25|3448.35|3439.65|3448.46|3439.76|3446.95|3438.25|31
1630469500000|2021-09-01 04:11:40|3448.36|3439.66|3449.31|3440.61|3449.43|3440.73|3448.28|3439.58|34
1630469510000|2021-09-01 04:11:50|3449.35|3440.65|3449.56|3440.86|3449.65|3440.95|3449.08|3440.38|36
1630469520000|2021-09-01 04:12:00|3449.66|3440.96|3449.69|3440.99|3449.83|3441.13|3449.47|3440.77|33
1630469530000|2021-09-01 04:12:10|3449.7|3441|3449.72|3441.02|3449.95|3441.25|3449.47|3440.77|31
1630469540000|2021-09-01 04:12:20|3450.08|3441.38|3450.97|3442.27|3451.22|3442.52|3449.85|3441.15|32
1630469550000|2021-09-01 04:12:30|3450.89|3442.19|3453.36|3444.66|3453.53|3444.83|3450.88|3442.18|35
1630469560000|2021-09-01 04:12:40|3453.53|3444.83|3452.51|3443.81|3453.53|3444.83|3452.51|3443.81|38
1630469570000|2021-09-01 04:12:50|3452.11|3443.41|3453.34|3444.64|3453.61|3444.91|3452.04|3443.34|38
1630469580000|2021-09-01 04:13:00|3453.53|3444.83|3453.32|3444.62|3453.53|3444.83|3453.14|3444.44|33
1630469590000|2021-09-01 04:13:10|3453.31|3444.61|3452.02|3443.32|3453.43|3444.73|3451.94|3443.24|37
1630469600000|2021-09-01 04:13:20|3451.99|3443.29|3451.95|3443.25|3452.05|3443.35|3450.95|3442.25|35
1630469610000|2021-09-01 04:13:30|3452.43|3443.73|3453.89|3445.19|3453.89|3445.19|3452.43|3443.73|39
1630469620000|2021-09-01 04:13:40|3453.88|3445.18|3453.65|3444.95|3453.95|3445.25|3453.08|3444.38|37
1630469630000|2021-09-01 04:13:50|3453.66|3444.96|3453.69|3444.99|3453.96|3445.26|3453.55|3444.85|33
1630469640000|2021-09-01 04:14:00|3453.73|3445.03|3453.95|3445.25|3454.06|3445.36|3453.54|3444.84|35
1630469650000|2021-09-01 04:14:10|3453.81|3445.11|3453.77|3445.07|3454|3445.3|3453.11|3444.41|30
1630469660000|2021-09-01 04:14:20|3453.78|3445.08|3453.67|3444.97|3453.92|3445.22|3453.66|3444.96|21
1630469670000|2021-09-01 04:14:30|3453.71|3445.01|3455.57|3446.87|3455.57|3446.87|3453.7|3445|36
1630469680000|2021-09-01 04:14:40|3455.66|3446.96|3456.84|3448.14|3458.52|3449.82|3455.66|3446.96|37
1630469690000|2021-09-01 04:14:50|3456.85|3448.15|3457.43|3448.73|3457.46|3448.76|3456.49|3447.79|28
1630469700000|2021-09-01 04:15:00|3457.54|3448.84|3460.79|3452.09|3460.81|3452.11|3457.11|3448.41|33
1630469710000|2021-09-01 04:15:10|3460.43|3451.73|3459.77|3451.07|3461.13|3452.43|3459.77|3451.07|40
1630469720000|2021-09-01 04:15:20|3460.01|3451.31|3460.36|3451.66|3460.6|3451.9|3458.77|3450.07|36
1630469730000|2021-09-01 04:15:30|3460.53|3451.83|3460.7|3452|3460.83|3452.13|3460.35|3451.65|29
1630469740000|2021-09-01 04:15:40|3460.79|3452.09|3458.32|3449.62|3460.85|3452.15|3458.25|3449.55|33
1630469750000|2021-09-01 04:15:50|3458.31|3449.61|3458.75|3450.05|3459.67|3450.97|3458.31|3449.61|36
1630469760000|2021-09-01 04:16:00|3458.76|3450.06|3458.42|3449.72|3458.76|3450.06|3457.56|3448.86|39
1630469770000|2021-09-01 04:16:10|3458.48|3449.78|3456.62|3447.92|3458.48|3449.78|3456.58|3447.88|32
1630469780000|2021-09-01 04:16:20|3456.65|3447.95|3454.21|3445.51|3456.65|3447.95|3453.65|3444.95|35
1630469790000|2021-09-01 04:16:30|3454.22|3445.52|3454.4|3445.7|3454.9|3446.2|3454.22|3445.52|26
1630469800000|2021-09-01 04:16:40|3454.45|3445.75|3454.49|3445.79|3454.62|3445.92|3454.45|3445.75|27
1630469810000|2021-09-01 04:16:50|3454.5|3445.8|3454.79|3446.09|3454.8|3446.1|3453.98|3445.28|21
1630469820000|2021-09-01 04:17:00|3454.77|3446.07|3456.79|3448.09|3456.91|3448.21|3454.75|3446.05|30
1630469830000|2021-09-01 04:17:10|3456.82|3448.12|3455.8|3447.1|3457.18|3448.48|3455.8|3447.1|22
1630469840000|2021-09-01 04:17:20|3455.79|3447.09|3457.79|3449.09|3457.79|3449.09|3455.78|3447.08|30
1630469850000|2021-09-01 04:17:30|3457.58|3448.88|3457.62|3448.92|3457.7|3449|3457.16|3448.46|34
1630469860000|2021-09-01 04:17:40|3457.6|3448.9|3457.71|3449.01|3457.71|3449.01|3457.09|3448.39|33
1630469870000|2021-09-01 04:17:50|3457.67|3448.97|3459.48|3450.78|3459.48|3450.78|3457.32|3448.62|31
1630469880000|2021-09-01 04:18:00|3459.5|3450.8|3459.06|3450.36|3459.97|3451.27|3457.75|3449.05|30
1630469890000|2021-09-01 04:18:10|3458.7|3450|3459.07|3450.37|3459.56|3450.86|3458.7|3450|34
1630469900000|2021-09-01 04:18:20|3459.1|3450.4|3456.51|3447.81|3459.1|3450.4|3456.51|3447.81|24
1630469910000|2021-09-01 04:18:30|3456.36|3447.66|3456.32|3447.62|3456.56|3447.86|3455.8|3447.1|38
1630469920000|2021-09-01 04:18:40|3456.67|3447.97|3457.01|3448.31|3458.04|3449.34|3456.67|3447.97|40
1630469930000|2021-09-01 04:18:50|3457.27|3448.57|3456.33|3447.63|3457.33|3448.63|3456.16|3447.46|36
1630469940000|2021-09-01 04:19:00|3456.28|3447.58|3456.25|3447.55|3456.67|3447.97|3456.19|3447.49|33
1630469950000|2021-09-01 04:19:10|3456.19|3447.49|3455.48|3446.78|3456.19|3447.49|3454.71|3446.01|37
1630469960000|2021-09-01 04:19:20|3455.53|3446.83|3455.1|3446.4|3455.69|3446.99|3455.05|3446.35|38
1630469970000|2021-09-01 04:19:30|3455.12|3446.42|3455.32|3446.62|3456.22|3447.52|3454.16|3445.46|36
1630469980000|2021-09-01 04:19:40|3455.24|3446.54|3455.23|3446.53|3455.67|3446.97|3454.94|3446.24|39
1630469990000|2021-09-01 04:19:50|3455.26|3446.56|3454.95|3446.25|3455.59|3446.89|3454.92|3446.22|34
1630470000000|2021-09-01 04:20:00|3454.84|3446.14|3455.47|3446.77|3455.71|3447.01|3454.84|3446.14|24
1630470010000|2021-09-01 04:20:10|3455.43|3446.73|3455.74|3447.04|3455.74|3447.04|3455.35|3446.65|20
1630470020000|2021-09-01 04:20:20|3455.76|3447.06|3454.75|3446.05|3455.97|3447.27|3454.3|3445.6|35
1630470030000|2021-09-01 04:20:30|3454.74|3446.04|3453.26|3444.56|3454.74|3446.04|3453.26|3444.56|22
1630470040000|2021-09-01 04:20:40|3453.11|3444.41|3453.16|3444.46|3454.01|3445.31|3452.93|3444.23|25
1630470050000|2021-09-01 04:20:50|3453.14|3444.44|3454.96|3446.26|3455.08|3446.38|3452.93|3444.23|29
1630470060000|2021-09-01 04:21:00|3455.2|3446.5|3456.18|3447.48|3456.33|3447.63|3455.2|3446.5|33
1630470070000|2021-09-01 04:21:10|3456.19|3447.49|3456.08|3447.38|3456.34|3447.64|3455.96|3447.26|37
1630470080000|2021-09-01 04:21:20|3456.07|3447.37|3456.23|3447.53|3456.3|3447.6|3455.88|3447.18|32
1630470090000|2021-09-01 04:21:30|3456.06|3447.36|3456.39|3447.69|3456.39|3447.69|3456.01|3447.31|32
1630470100000|2021-09-01 04:21:40|3456.4|3447.7|3457.4|3448.7|3458.5|3449.8|3456.23|3447.53|31
1630470110000|2021-09-01 04:21:50|3458.3|3449.6|3458.96|3450.26|3458.96|3450.26|3457.1|3448.4|37
1630470120000|2021-09-01 04:22:00|3459.04|3450.34|3456.52|3447.82|3459.05|3450.35|3456.5|3447.8|38
1630470130000|2021-09-01 04:22:10|3456.53|3447.83|3456.41|3447.71|3456.93|3448.23|3456.08|3447.38|36
1630470140000|2021-09-01 04:22:20|3456.21|3447.51|3453.43|3444.73|3456.21|3447.51|3453.43|3444.73|38
1630470150000|2021-09-01 04:22:30|3453.42|3444.72|3455.44|3446.74|3455.45|3446.75|3453.42|3444.72|39
1630470160000|2021-09-01 04:22:40|3455.41|3446.71|3454.61|3445.91|3455.49|3446.79|3453.99|3445.29|37
1630470170000|2021-09-01 04:22:50|3454.48|3445.78|3453.42|3444.72|3454.57|3445.87|3453.42|3444.72|35
1630470180000|2021-09-01 04:23:00|3453.52|3444.82|3453.9|3445.2|3454.26|3445.56|3453.52|3444.82|38
1630470190000|2021-09-01 04:23:10|3453.86|3445.16|3453.75|3445.05|3454.09|3445.39|3453.43|3444.73|32
1630470200000|2021-09-01 04:23:20|3453.76|3445.06|3454.75|3446.05|3455.94|3447.24|3453.55|3444.85|31
1630470210000|2021-09-01 04:23:30|3454.96|3446.26|3454.97|3446.27|3455.67|3446.97|3454.94|3446.24|36
1630470220000|2021-09-01 04:23:40|3455.01|3446.31|3454.52|3445.82|3455.24|3446.54|3454.36|3445.66|37
1630470230000|2021-09-01 04:23:50|3454.72|3446.02|3455.36|3446.66|3456.14|3447.44|3454.36|3445.66|34
1630470240000|2021-09-01 04:24:00|3455.29|3446.59|3455.07|3446.37|3455.81|3447.11|3454.9|3446.2|36
1630470250000|2021-09-01 04:24:10|3454.84|3446.14|3455.31|3446.61|3456.37|3447.67|3454.56|3445.86|33
1630470260000|2021-09-01 04:24:20|3455.33|3446.63|3454.74|3446.04|3455.92|3447.22|3454.33|3445.63|38
1630470270000|2021-09-01 04:24:30|3454.73|3446.03|3453.44|3444.74|3454.73|3446.03|3453.43|3444.73|34
1630470280000|2021-09-01 04:24:40|3453.46|3444.76|3452.72|3444.02|3453.46|3444.76|3452.72|3444.02|30
1630470290000|2021-09-01 04:24:50|3452.7|3444|3452.98|3444.28|3453.43|3444.73|3452.69|3443.99|36
1630470300000|2021-09-01 04:25:00|3452.96|3444.26|3453.68|3444.98|3453.68|3444.98|3452.87|3444.17|23
1630470310000|2021-09-01 04:25:10|3453.75|3445.05|3452.83|3444.13|3453.88|3445.18|3452.78|3444.08|29
1630470320000|2021-09-01 04:25:20|3452.85|3444.15|3451.09|3442.39|3452.85|3444.15|3451.09|3442.39|30
1630470330000|2021-09-01 04:25:30|3451.05|3442.35|3450.33|3441.63|3451.27|3442.57|3450.11|3441.41|35
1630470340000|2021-09-01 04:25:40|3450.22|3441.52|3451.42|3442.72|3451.66|3442.96|3450.22|3441.52|37
1630470350000|2021-09-01 04:25:50|3451.35|3442.65|3453.02|3444.32|3453.02|3444.32|3451.35|3442.65|39
1630470360000|2021-09-01 04:26:00|3452.99|3444.29|3453.6|3444.9|3453.69|3444.99|3452.94|3444.24|28
1630470370000|2021-09-01 04:26:10|3453.55|3444.85|3454.07|3445.37|3454.16|3445.46|3453.5|3444.8|26
1630470380000|2021-09-01 04:26:20|3454.1|3445.4|3454.78|3446.08|3455.22|3446.52|3453.87|3445.17|26
1630470390000|2021-09-01 04:26:30|3454.83|3446.13|3455.24|3446.54|3455.24|3446.54|3454.43|3445.73|27
1630470400000|2021-09-01 04:26:40|3455.28|3446.58|3455.24|3446.54|3455.61|3446.91|3454.95|3446.25|32
1630470410000|2021-09-01 04:26:50|3455.2|3446.5|3455.3|3446.6|3455.37|3446.67|3455.2|3446.5|25
1630470420000|2021-09-01 04:27:00|3455.31|3446.61|3454.83|3446.13|3455.31|3446.61|3454.44|3445.74|28
1630470430000|2021-09-01 04:27:10|3454.85|3446.15|3454.91|3446.21|3455.3|3446.6|3454.56|3445.86|36
1630470440000|2021-09-01 04:27:20|3454.46|3445.76|3454.48|3445.78|3454.99|3446.29|3454.46|3445.76|34
1630470450000|2021-09-01 04:27:30|3454.44|3445.74|3454.09|3445.39|3454.7|3446|3454.09|3445.39|33
1630470460000|2021-09-01 04:27:40|3454.1|3445.4|3454.75|3446.05|3454.83|3446.13|3454.1|3445.4|33
1630470470000|2021-09-01 04:27:50|3454.68|3445.98|3454.84|3446.14|3454.9|3446.2|3454.68|3445.98|11
1630470480000|2021-09-01 04:28:00|3454.9|3446.2|3454.83|3446.13|3454.94|3446.24|3454.83|3446.13|23
1630470490000|2021-09-01 04:28:10|3454.81|3446.11|3454.36|3445.66|3454.82|3446.12|3454.36|3445.66|10
1630470500000|2021-09-01 04:28:20|3454.83|3446.13|3455.91|3447.21|3455.91|3447.21|3454.83|3446.13|26
1630470510000|2021-09-01 04:28:30|3456.07|3447.37|3455.94|3447.24|3456.2|3447.5|3455.84|3447.14|23
1630470520000|2021-09-01 04:28:40|3456.64|3447.94|3457.14|3448.44|3457.44|3448.74|3456.4|3447.7|33
1630470530000|2021-09-01 04:28:50|3457.16|3448.46|3457.25|3448.55|3457.34|3448.64|3456.99|3448.29|32
1630470540000|2021-09-01 04:29:00|3457.34|3448.64|3457.27|3448.57|3457.34|3448.64|3456.88|3448.18|35
1630470550000|2021-09-01 04:29:10|3457.25|3448.55|3457.56|3448.86|3457.61|3448.91|3457.12|3448.42|22
1630470560000|2021-09-01 04:29:20|3457.21|3448.51|3456.16|3447.46|3457.42|3448.72|3455.85|3447.15|34
1630470570000|2021-09-01 04:29:30|3456.11|3447.41|3457.13|3448.43|3457.27|3448.57|3456.02|3447.32|36
1630470580000|2021-09-01 04:29:40|3457.17|3448.47|3457.14|3448.44|3457.19|3448.49|3456.72|3448.02|35
1630470590000|2021-09-01 04:29:50|3456.85|3448.15|3456.65|3447.95|3457.04|3448.34|3456.5|3447.8|33
1630470600000|2021-09-01 04:30:00|3456.58|3447.88|3456.71|3448.01|3457.17|3448.47|3456.58|3447.88|37
1630470610000|2021-09-01 04:30:10|3456.73|3448.03|3456.94|3448.24|3457.04|3448.34|3456.59|3447.89|36
1630470620000|2021-09-01 04:30:20|3456.99|3448.29|3455.89|3447.19|3456.99|3448.29|3455.89|3447.19|36
1630470630000|2021-09-01 04:30:30|3456.01|3447.31|3456.11|3447.41|3456.11|3447.41|3455.87|3447.17|34
1630470640000|2021-09-01 04:30:40|3456.24|3447.54|3455.81|3447.11|3456.34|3447.64|3455.5|3446.8|37
1630470650000|2021-09-01 04:30:50|3455.87|3447.17|3457.24|3448.54|3457.27|3448.57|3455.71|3447.01|40
1630470660000|2021-09-01 04:31:00|3457.3|3448.6|3456.93|3448.23|3457.33|3448.63|3456.85|3448.15|27
1630470670000|2021-09-01 04:31:10|3457.04|3448.34|3457.12|3448.42|3457.33|3448.63|3457.04|3448.34|23
1630470680000|2021-09-01 04:31:20|3457.14|3448.44|3458.6|3449.9|3459|3450.3|3457.07|3448.37|35
1630470690000|2021-09-01 04:31:30|3458.62|3449.92|3460.44|3451.74|3460.54|3451.84|3458.58|3449.88|32
1630470700000|2021-09-01 04:31:40|3460.21|3451.51|3460.45|3451.75|3461.81|3453.11|3459.68|3450.98|30
1630470710000|2021-09-01 04:31:50|3460.46|3451.76|3459.83|3451.13|3461.45|3452.75|3459.63|3450.93|33
1630470720000|2021-09-01 04:32:00|3459.82|3451.12|3459.84|3451.14|3460.45|3451.75|3459.43|3450.73|25
1630470730000|2021-09-01 04:32:10|3460.01|3451.31|3460.78|3452.08|3461.01|3452.31|3459.92|3451.22|28
1630470740000|2021-09-01 04:32:20|3460.68|3451.98|3461.53|3452.83|3461.53|3452.83|3460.27|3451.57|27
1630470750000|2021-09-01 04:32:30|3461.38|3452.68|3461.05|3452.35|3461.46|3452.76|3460.87|3452.17|38
1630470760000|2021-09-01 04:32:40|3460.77|3452.07|3461.03|3452.33|3461.09|3452.39|3460.66|3451.96|34
1630470770000|2021-09-01 04:32:50|3461.02|3452.32|3460.75|3452.05|3461.19|3452.49|3460.04|3451.34|36
1630470780000|2021-09-01 04:33:00|3460.76|3452.06|3460.98|3452.28|3461.08|3452.38|3460.72|3452.02|37
1630470790000|2021-09-01 04:33:10|3460.99|3452.29|3458.91|3450.21|3461.05|3452.35|3458.91|3450.21|35
1630470800000|2021-09-01 04:33:20|3458.99|3450.29|3459.14|3450.44|3459.34|3450.64|3458.7|3450|29
1630470810000|2021-09-01 04:33:30|3459.13|3450.43|3457.64|3448.94|3459.16|3450.46|3457.5|3448.8|34
1630470820000|2021-09-01 04:33:40|3457.69|3448.99|3458.12|3449.42|3458.65|3449.95|3457.69|3448.99|32
1630470830000|2021-09-01 04:33:50|3458.03|3449.33|3457.79|3449.09|3458.36|3449.66|3457.79|3449.09|35
1630470840000|2021-09-01 04:34:00|3457.82|3449.12|3458.23|3449.53|3458.23|3449.53|3457.6|3448.9|33
1630470850000|2021-09-01 04:34:10|3458.28|3449.58|3458.04|3449.34|3458.35|3449.65|3457.88|3449.18|31
1630470860000|2021-09-01 04:34:20|3458.01|3449.31|3457.28|3448.58|3458.1|3449.4|3456.96|3448.26|36
1630470870000|2021-09-01 04:34:30|3457.21|3448.51|3456.83|3448.13|3457.23|3448.53|3456.83|3448.13|36
1630470880000|2021-09-01 04:34:40|3456.99|3448.29|3456.04|3447.34|3457.01|3448.31|3456.04|3447.34|38
1630470890000|2021-09-01 04:34:50|3456.02|3447.32|3455.15|3446.45|3456.22|3447.52|3454.55|3445.85|37
1630470900000|2021-09-01 04:35:00|3455.2|3446.5|3455.77|3447.07|3455.89|3447.19|3454.93|3446.23|36
1630470910000|2021-09-01 04:35:10|3454.96|3446.26|3454.96|3446.26|3455.43|3446.73|3454.77|3446.07|39
1630470920000|2021-09-01 04:35:20|3454.93|3446.23|3455.34|3446.64|3455.49|3446.79|3454.93|3446.23|30
1630470930000|2021-09-01 04:35:30|3455.42|3446.72|3455.36|3446.66|3455.45|3446.75|3455.3|3446.6|26
1630470940000|2021-09-01 04:35:40|3455.27|3446.57|3454.9|3446.2|3455.27|3446.57|3454.87|3446.17|33
1630470950000|2021-09-01 04:35:50|3454.87|3446.17|3454.85|3446.15|3454.93|3446.23|3454.51|3445.81|29
1630470960000|2021-09-01 04:36:00|3454.86|3446.16|3454.86|3446.16|3454.93|3446.23|3454.83|3446.13|9
1630470970000|2021-09-01 04:36:10|3454.87|3446.17|3454.25|3445.55|3454.91|3446.21|3454.15|3445.45|26
1630470980000|2021-09-01 04:36:20|3454.2|3445.5|3454.12|3445.42|3454.21|3445.51|3452.19|3443.49|37
1630470990000|2021-09-01 04:36:30|3453.95|3445.25|3452.92|3444.22|3454.16|3445.46|3452.92|3444.22|36
1630471000000|2021-09-01 04:36:40|3452.93|3444.23|3453.09|3444.39|3453.15|3444.45|3451.63|3442.93|34
1630471010000|2021-09-01 04:36:50|3453.04|3444.34|3452.6|3443.9|3453.29|3444.59|3452.52|3443.82|32
1630471020000|2021-09-01 04:37:00|3452.55|3443.85|3452.68|3443.98|3453.04|3444.34|3452.45|3443.75|30
1630471030000|2021-09-01 04:37:10|3452.47|3443.77|3452.5|3443.8|3452.71|3444.01|3452.19|3443.49|32
1630471040000|2021-09-01 04:37:20|3452.02|3443.32|3451.22|3442.52|3452.09|3443.39|3451.19|3442.49|36
1630471050000|2021-09-01 04:37:30|3451.37|3442.67|3450.51|3441.81|3451.66|3442.96|3450.51|3441.81|25
1630471060000|2021-09-01 04:37:40|3450.2|3441.5|3449.67|3440.97|3450.46|3441.76|3449.05|3440.35|25
1630471070000|2021-09-01 04:37:50|3449.64|3440.94|3449.83|3441.13|3449.84|3441.14|3449.58|3440.88|22
1630471080000|2021-09-01 04:38:00|3449.84|3441.14|3449.58|3440.88|3450.13|3441.43|3449.58|3440.88|21
1630471090000|2021-09-01 04:38:10|3449.61|3440.91|3448.77|3440.07|3449.61|3440.91|3448.77|3440.07|25
1630471100000|2021-09-01 04:38:20|3448.76|3440.06|3448.48|3439.78|3448.92|3440.22|3447.6|3438.9|34
1630471110000|2021-09-01 04:38:30|3448.94|3440.24|3451.09|3442.39|3451.09|3442.39|3448.76|3440.06|38
1630471120000|2021-09-01 04:38:40|3451.1|3442.4|3446.96|3438.26|3451.18|3442.48|3446.91|3438.21|35
1630471130000|2021-09-01 04:38:50|3446.95|3438.25|3444.25|3435.55|3446.95|3438.25|3444.22|3435.52|34
1630471140000|2021-09-01 04:39:00|3444.15|3435.45|3444.37|3435.67|3444.37|3435.67|3442.8|3434.1|36
1630471150000|2021-09-01 04:39:10|3444.98|3436.28|3445.44|3436.74|3445.55|3436.85|3444.98|3436.28|38
1630471160000|2021-09-01 04:39:20|3445.65|3436.95|3445.29|3436.59|3445.65|3436.95|3444.19|3435.49|34
1630471170000|2021-09-01 04:39:30|3445.3|3436.6|3446.57|3437.87|3447.31|3438.61|3444.95|3436.25|33
1630471180000|2021-09-01 04:39:40|3446.58|3437.88|3448.92|3440.22|3449.02|3440.32|3446.44|3437.74|25
1630471190000|2021-09-01 04:39:50|3448.86|3440.16|3448.63|3439.93|3448.98|3440.28|3448.37|3439.67|26
1630471200000|2021-09-01 04:40:00|3448.64|3439.94|3448.96|3440.26|3448.96|3440.26|3448.23|3439.53|24
1630471210000|2021-09-01 04:40:10|3449.01|3440.31|3450.06|3441.36|3450.29|3441.59|3449.01|3440.31|18
1630471220000|2021-09-01 04:40:20|3450.07|3441.37|3449.31|3440.61|3450.59|3441.89|3449.12|3440.42|39
1630471230000|2021-09-01 04:40:30|3449.24|3440.54|3447.63|3438.93|3449.49|3440.79|3447.63|3438.93|37
1630471240000|2021-09-01 04:40:40|3447.7|3439|3447.62|3438.92|3447.76|3439.06|3446.57|3437.87|39
1630471250000|2021-09-01 04:40:50|3447.7|3439|3450.14|3441.44|3450.14|3441.44|3447.67|3438.97|40
1630471260000|2021-09-01 04:41:00|3450.17|3441.47|3450.19|3441.49|3450.54|3441.84|3449.67|3440.97|39
1630471270000|2021-09-01 04:41:10|3450.27|3441.57|3450.26|3441.56|3450.4|3441.7|3449.95|3441.25|34
1630471280000|2021-09-01 04:41:20|3450.22|3441.52|3450.66|3441.96|3450.91|3442.21|3449.81|3441.11|32
1630471290000|2021-09-01 04:41:30|3450.67|3441.97|3449.64|3440.94|3450.79|3442.09|3449.64|3440.94|37
1630471300000|2021-09-01 04:41:40|3449.44|3440.74|3450.4|3441.7|3450.84|3442.14|3449.44|3440.74|23
1630471310000|2021-09-01 04:41:50|3450.36|3441.66|3450.71|3442.01|3450.71|3442.01|3450.24|3441.54|8
1630471320000|2021-09-01 04:42:00|3450.72|3442.02|3450.81|3442.11|3451.13|3442.43|3450.72|3442.02|14
1630471330000|2021-09-01 04:42:10|3451|3442.3|3451.3|3442.6|3451.3|3442.6|3450.85|3442.15|12
1630471340000|2021-09-01 04:42:20|3451.57|3442.87|3453.3|3444.6|3453.3|3444.6|3451.54|3442.84|23
1630471350000|2021-09-01 04:42:30|3453.47|3444.77|3454.43|3445.73|3454.54|3445.84|3452.77|3444.07|33
1630471360000|2021-09-01 04:42:40|3454.41|3445.71|3454.86|3446.16|3454.99|3446.29|3454.29|3445.59|35
1630471370000|2021-09-01 04:42:50|3454.92|3446.22|3455.09|3446.39|3455.17|3446.47|3454.34|3445.64|35
1630471380000|2021-09-01 04:43:00|3455.17|3446.47|3455.06|3446.36|3455.31|3446.61|3454.5|3445.8|30
1630471390000|2021-09-01 04:43:10|3455.17|3446.47|3456.63|3447.93|3456.68|3447.98|3454.83|3446.13|31
1630471400000|2021-09-01 04:43:20|3456.62|3447.92|3459.6|3450.9|3459.93|3451.23|3456.5|3447.8|38
1630471410000|2021-09-01 04:43:30|3459.57|3450.87|3458.77|3450.07|3459.57|3450.87|3458.59|3449.89|34
1630471420000|2021-09-01 04:43:40|3458.82|3450.12|3458.9|3450.2|3459.15|3450.45|3458.66|3449.96|38
1630471430000|2021-09-01 04:43:50|3459|3450.3|3457.07|3448.37|3459|3450.3|3456.79|3448.09|38
1630471440000|2021-09-01 04:44:00|3457.01|3448.31|3457.31|3448.61|3457.37|3448.67|3456.67|3447.97|30
1630471450000|2021-09-01 04:44:10|3457.35|3448.65|3458.32|3449.62|3458.72|3450.02|3457.28|3448.58|35
1630471460000|2021-09-01 04:44:20|3458.22|3449.52|3458.76|3450.06|3458.76|3450.06|3458.22|3449.52|22
1630471470000|2021-09-01 04:44:30|3458.67|3449.97|3457.47|3448.77|3458.67|3449.97|3456.88|3448.18|33
1630471480000|2021-09-01 04:44:40|3457.48|3448.78|3458.18|3449.48|3458.21|3449.51|3457.35|3448.65|28
1630471490000|2021-09-01 04:44:50|3458.27|3449.57|3458.2|3449.5|3458.52|3449.82|3457.39|3448.69|25
1630471500000|2021-09-01 04:45:00|3458.19|3449.49|3458.01|3449.31|3458.78|3450.08|3457.86|3449.16|34
1630471510000|2021-09-01 04:45:10|3458.55|3449.85|3457.35|3448.65|3458.61|3449.91|3457.16|3448.46|37
1630471520000|2021-09-01 04:45:20|3457.32|3448.62|3456.36|3447.66|3457.42|3448.72|3456.3|3447.6|35
1630471530000|2021-09-01 04:45:30|3456.25|3447.55|3455.68|3446.98|3456.72|3448.02|3455.68|3446.98|36
1630471540000|2021-09-01 04:45:40|3455.65|3446.95|3456.59|3447.89|3456.74|3448.04|3455.29|3446.59|34
1630471550000|2021-09-01 04:45:50|3456.61|3447.91|3456.01|3447.31|3457.07|3448.37|3456.01|3447.31|35
1630471560000|2021-09-01 04:46:00|3456.07|3447.37|3456.28|3447.58|3456.47|3447.77|3456.07|3447.37|26
1630471570000|2021-09-01 04:46:10|3456.32|3447.62|3456.23|3447.53|3456.33|3447.63|3456.18|3447.48|22
1630471580000|2021-09-01 04:46:20|3456.28|3447.58|3456.62|3447.92|3456.82|3448.12|3456.17|3447.47|30
1630471590000|2021-09-01 04:46:30|3456.61|3447.91|3456.66|3447.96|3456.69|3447.99|3456.53|3447.83|21
1630471600000|2021-09-01 04:46:40|3456.64|3447.94|3457.61|3448.91|3457.66|3448.96|3456.64|3447.94|27
1630471610000|2021-09-01 04:46:50|3457.68|3448.98|3460.51|3451.81|3460.59|3451.89|3457.55|3448.85|39
1630471620000|2021-09-01 04:47:00|3460.72|3452.02|3462.07|3453.37|3462.07|3453.37|3460.72|3452.02|36
1630471630000|2021-09-01 04:47:10|3461.95|3453.25|3461.18|3452.48|3462.42|3453.72|3460.67|3451.97|37
1630471640000|2021-09-01 04:47:20|3461.22|3452.52|3461.94|3453.24|3462.05|3453.35|3461.22|3452.52|33
1630471650000|2021-09-01 04:47:30|3461.89|3453.19|3461.63|3452.93|3462.05|3453.35|3461.57|3452.87|35
1630471660000|2021-09-01 04:47:40|3461.62|3452.92|3461.18|3452.48|3462.25|3453.55|3461.18|3452.48|35
1630471670000|2021-09-01 04:47:50|3460.95|3452.25|3458.53|3449.83|3460.95|3452.25|3457.53|3448.83|37
1630471680000|2021-09-01 04:48:00|3458.29|3449.59|3458.99|3450.29|3459.18|3450.48|3458.29|3449.59|38
1630471690000|2021-09-01 04:48:10|3458.85|3450.15|3455.65|3446.95|3458.85|3450.15|3455.64|3446.94|36
1630471700000|2021-09-01 04:48:20|3455.76|3447.06|3455.23|3446.53|3455.93|3447.23|3454.55|3445.85|37
1630471710000|2021-09-01 04:48:30|3455.19|3446.49|3454.01|3445.31|3455.5|3446.8|3453.69|3444.99|34
1630471720000|2021-09-01 04:48:40|3453.73|3445.03|3454.17|3445.47|3454.29|3445.59|3453.73|3445.03|21
1630471730000|2021-09-01 04:48:50|3454.29|3445.59|3454.81|3446.11|3454.81|3446.11|3453.71|3445.01|24
1630471740000|2021-09-01 04:49:00|3454.83|3446.13|3453.83|3445.13|3456.73|3448.03|3453.83|3445.13|33
1630471750000|2021-09-01 04:49:10|3453.81|3445.11|3450.89|3442.19|3454.18|3445.48|3450.89|3442.19|27
1630471760000|2021-09-01 04:49:20|3450.91|3442.21|3451.25|3442.55|3451.28|3442.58|3450.91|3442.21|12
1630471770000|2021-09-01 04:49:30|3451.31|3442.61|3452.96|3444.26|3453.12|3444.42|3451.3|3442.6|24
1630471780000|2021-09-01 04:49:40|3452.9|3444.2|3452.63|3443.93|3453.9|3445.2|3452.63|3443.93|29
1630471790000|2021-09-01 04:49:50|3453.19|3444.49|3451.67|3442.97|3453.19|3444.49|3451.36|3442.66|35
1630471800000|2021-09-01 04:50:00|3451.95|3443.25|3451.79|3443.09|3452.28|3443.58|3451.5|3442.8|34
1630471810000|2021-09-01 04:50:10|3451.75|3443.05|3452.59|3443.89|3452.59|3443.89|3451.67|3442.97|29
1630471820000|2021-09-01 04:50:20|3452.53|3443.83|3451.45|3442.75|3452.7|3444|3451.39|3442.69|18
1630471830000|2021-09-01 04:50:30|3451.43|3442.73|3451.1|3442.4|3451.64|3442.94|3451.04|3442.34|15
1630471840000|2021-09-01 04:50:40|3451.05|3442.35|3451|3442.3|3451.13|3442.43|3450.84|3442.14|26
1630471850000|2021-09-01 04:50:50|3450.99|3442.29|3451.9|3443.2|3452.29|3443.59|3450.82|3442.12|24
1630471860000|2021-09-01 04:51:00|3451.6|3442.9|3451.98|3443.28|3452.84|3444.14|3451.43|3442.73|28
1630471870000|2021-09-01 04:51:10|3452.1|3443.4|3454.54|3445.84|3454.94|3446.24|3452.04|3443.34|32
1630471880000|2021-09-01 04:51:20|3454.53|3445.83|3455.68|3446.98|3456.2|3447.5|3454.53|3445.83|36
1630471890000|2021-09-01 04:51:30|3455.69|3446.99|3456.5|3447.8|3457.04|3448.34|3455.19|3446.49|36
1630471900000|2021-09-01 04:51:40|3456.61|3447.91|3456.4|3447.7|3457.02|3448.32|3456.02|3447.32|34
1630471910000|2021-09-01 04:51:50|3456.37|3447.67|3456.71|3448.01|3456.93|3448.23|3456.23|3447.53|40
1630471920000|2021-09-01 04:52:00|3456.72|3448.02|3456.86|3448.16|3457.35|3448.65|3456.49|3447.79|33
1630471930000|2021-09-01 04:52:10|3456.92|3448.22|3456.7|3448|3456.98|3448.28|3456.62|3447.92|34
1630471940000|2021-09-01 04:52:20|3456.71|3448.01|3456.51|3447.81|3456.92|3448.22|3456.41|3447.71|33
1630471950000|2021-09-01 04:52:30|3456.64|3447.94|3454.57|3445.87|3456.87|3448.17|3453.97|3445.27|37
1630471960000|2021-09-01 04:52:40|3454.59|3445.89|3453.66|3444.96|3454.75|3446.05|3453.66|3444.96|38
1630471970000|2021-09-01 04:52:50|3453.79|3445.09|3452.3|3443.6|3453.79|3445.09|3452.3|3443.6|35
1630471980000|2021-09-01 04:53:00|3452.28|3443.58|3454.01|3445.31|3454.31|3445.61|3452.26|3443.56|36
1630471990000|2021-09-01 04:53:10|3454.16|3445.46|3453.74|3445.04|3455.59|3446.89|3453.49|3444.79|35
1630472000000|2021-09-01 04:53:20|3453.78|3445.08|3455.33|3446.63|3455.93|3447.23|3453.77|3445.07|34
1630472010000|2021-09-01 04:53:30|3455.95|3447.25|3456.24|3447.54|3456.75|3448.05|3455.46|3446.76|36
1630472020000|2021-09-01 04:53:40|3456.29|3447.59|3456.89|3448.19|3457.2|3448.5|3455|3446.3|36
1630472030000|2021-09-01 04:53:50|3456.99|3448.29|3456.59|3447.89|3457.07|3448.37|3456.25|3447.55|37
1630472040000|2021-09-01 04:54:00|3456.61|3447.91|3455.49|3446.79|3456.95|3448.25|3455.1|3446.4|37
1630472050000|2021-09-01 04:54:10|3455.6|3446.9|3455.26|3446.56|3455.62|3446.92|3454.49|3445.79|38
1630472060000|2021-09-01 04:54:20|3455.35|3446.65|3455.69|3446.99|3456.63|3447.93|3455.35|3446.65|39
1630472070000|2021-09-01 04:54:30|3455.87|3447.17|3456.44|3447.74|3457.16|3448.46|3455.67|3446.97|25
1630472080000|2021-09-01 04:54:40|3456.62|3447.92|3456.32|3447.62|3457.04|3448.34|3456.11|3447.41|28
1630472090000|2021-09-01 04:54:50|3456.29|3447.59|3457.2|3448.5|3457.29|3448.59|3456.13|3447.43|27
1630472100000|2021-09-01 04:55:00|3457.19|3448.49|3463.73|3455.03|3463.88|3455.18|3456.87|3448.17|33
1630472110000|2021-09-01 04:55:10|3463.71|3455.01|3463.48|3454.78|3464.14|3455.44|3463.48|3454.78|37
1630472120000|2021-09-01 04:55:20|3463.87|3455.17|3464.5|3455.8|3464.55|3455.85|3463.11|3454.41|30
1630472130000|2021-09-01 04:55:30|3464.54|3455.84|3463.95|3455.25|3464.78|3456.08|3463.65|3454.95|37
1630472140000|2021-09-01 04:55:40|3464.31|3455.61|3463.96|3455.26|3465.05|3456.35|3462.84|3454.14|38
1630472150000|2021-09-01 04:55:50|3463.89|3455.19|3463.79|3455.09|3464.02|3455.32|3462.56|3453.86|40
1630472160000|2021-09-01 04:56:00|3463.76|3455.06|3461.98|3453.28|3463.76|3455.06|3461.95|3453.25|40
1630472170000|2021-09-01 04:56:10|3461.88|3453.18|3459.63|3450.93|3461.93|3453.23|3459.61|3450.91|36
1630472180000|2021-09-01 04:56:20|3459.57|3450.87|3459.69|3450.99|3459.7|3451|3458.68|3449.98|37
1630472190000|2021-09-01 04:56:30|3459.63|3450.93|3460.01|3451.31|3460.52|3451.82|3459.59|3450.89|37
1630472200000|2021-09-01 04:56:40|3459.9|3451.2|3460.01|3451.31|3460.14|3451.44|3459.87|3451.17|36
1630472210000|2021-09-01 04:56:50|3460.04|3451.34|3461.04|3452.34|3461.04|3452.34|3460.04|3451.34|36
1630472220000|2021-09-01 04:57:00|3460.59|3451.89|3460.34|3451.64|3460.97|3452.27|3459.75|3451.05|39
1630472230000|2021-09-01 04:57:10|3460.17|3451.47|3460.02|3451.32|3460.18|3451.48|3459.94|3451.24|39
1630472240000|2021-09-01 04:57:20|3460.04|3451.34|3460.28|3451.58|3460.32|3451.62|3459.9|3451.2|31
1630472250000|2021-09-01 04:57:30|3460.25|3451.55|3463.29|3454.59|3464.48|3455.78|3460.25|3451.55|37
1630472260000|2021-09-01 04:57:40|3463.43|3454.73|3463.84|3455.14|3465.03|3456.33|3463.39|3454.69|36
1630472270000|2021-09-01 04:57:50|3463.79|3455.09|3464.21|3455.51|3464.41|3455.71|3463.67|3454.97|37
1630472280000|2021-09-01 04:58:00|3464.31|3455.61|3464.15|3455.45|3464.38|3455.68|3464.01|3455.31|37
1630472290000|2021-09-01 04:58:10|3464.22|3455.52|3464.35|3455.65|3464.41|3455.71|3464.06|3455.36|33
1630472300000|2021-09-01 04:58:20|3464.29|3455.59|3463.32|3454.62|3464.34|3455.64|3463.32|3454.62|33
1630472310000|2021-09-01 04:58:30|3463.48|3454.78|3461.94|3453.24|3463.48|3454.78|3461.91|3453.21|38
1630472320000|2021-09-01 04:58:40|3461.86|3453.16|3460.82|3452.12|3461.86|3453.16|3460.58|3451.88|38
1630472330000|2021-09-01 04:58:50|3460.85|3452.15|3459.72|3451.02|3460.88|3452.18|3459.72|3451.02|33
1630472340000|2021-09-01 04:59:00|3459.7|3451|3460.71|3452.01|3461.06|3452.36|3459.53|3450.83|25
1630472350000|2021-09-01 04:59:10|3460.62|3451.92|3462.44|3453.74|3462.44|3453.74|3460.62|3451.92|28
1630472360000|2021-09-01 04:59:20|3462.5|3453.8|3462.25|3453.55|3462.56|3453.86|3462.2|3453.5|30
1630472370000|2021-09-01 04:59:30|3462.24|3453.54|3461.87|3453.17|3462.31|3453.61|3461.87|3453.17|30
1630472380000|2021-09-01 04:59:40|3461.85|3453.15|3463|3454.3|3463|3454.3|3461.78|3453.08|31
1630472390000|2021-09-01 04:59:50|3462.64|3453.94|3465.15|3456.45|3465.48|3456.78|3462.64|3453.94|33
1630472400000|2021-09-01 05:00:00|3465.22|3456.52|3466.9|3458.2|3467.25|3458.55|3465.15|3456.45|33
1630472410000|2021-09-01 05:00:10|3466.96|3458.26|3468.72|3460.02|3468.83|3460.13|3466.72|3458.02|36
1630472420000|2021-09-01 05:00:20|3468.52|3459.82|3469.42|3460.72|3469.65|3460.95|3468.52|3459.82|36
1630472430000|2021-09-01 05:00:30|3469.55|3460.85|3470.19|3461.49|3470.25|3461.55|3469.55|3460.85|37
1630472440000|2021-09-01 05:00:40|3470.11|3461.41|3471.75|3463.05|3471.75|3463.05|3470.11|3461.41|34
1630472450000|2021-09-01 05:00:50|3471.7|3463|3471.73|3463.03|3471.73|3463.03|3470.75|3462.05|29
1630472460000|2021-09-01 05:01:00|3471.76|3463.06|3470.68|3461.98|3472.01|3463.31|3470.47|3461.77|39
1630472470000|2021-09-01 05:01:10|3470.83|3462.13|3470.16|3461.46|3470.89|3462.19|3470.08|3461.38|35
1630472480000|2021-09-01 05:01:20|3470.19|3461.49|3471.7|3463|3471.88|3463.18|3470.1|3461.4|35
1630472490000|2021-09-01 05:01:30|3471.66|3462.96|3471.55|3462.85|3472.43|3463.73|3471.47|3462.77|38
1630472500000|2021-09-01 05:01:40|3471.68|3462.98|3470.62|3461.92|3471.73|3463.03|3470.62|3461.92|38
1630472510000|2021-09-01 05:01:50|3470.6|3461.9|3471.79|3463.09|3472.29|3463.59|3470.6|3461.9|39
1630472520000|2021-09-01 05:02:00|3471.91|3463.21|3473.11|3464.41|3474.63|3465.93|3471.44|3462.74|38
1630472530000|2021-09-01 05:02:10|3472.23|3463.53|3472.29|3463.59|3473.19|3464.49|3472.04|3463.34|40
1630472540000|2021-09-01 05:02:20|3472.14|3463.44|3472.47|3463.77|3473.56|3464.86|3471.83|3463.13|33
1630472550000|2021-09-01 05:02:30|3472.01|3463.31|3470.42|3461.72|3472.05|3463.35|3470.3|3461.6|32
1630472560000|2021-09-01 05:02:40|3470.28|3461.58|3469.56|3460.86|3470.28|3461.58|3468.32|3459.62|38
1630472570000|2021-09-01 05:02:50|3469.55|3460.85|3470.24|3461.54|3470.82|3462.12|3469.28|3460.58|35
1630472580000|2021-09-01 05:03:00|3470.1|3461.4|3469.36|3460.66|3470.67|3461.97|3469.17|3460.47|36
1630472590000|2021-09-01 05:03:10|3469.35|3460.65|3467.19|3458.49|3469.36|3460.66|3467.12|3458.42|35
1630472600000|2021-09-01 05:03:20|3467.31|3458.61|3466.29|3457.59|3467.37|3458.67|3466.04|3457.34|40
1630472610000|2021-09-01 05:03:30|3466.39|3457.69|3466.1|3457.4|3467.36|3458.66|3465.82|3457.12|40
1630472620000|2021-09-01 05:03:40|3466.27|3457.57|3466.5|3457.8|3466.83|3458.13|3466.12|3457.42|36
1630472630000|2021-09-01 05:03:50|3466.29|3457.59|3464.52|3455.82|3466.9|3458.2|3464.5|3455.8|38
1630472640000|2021-09-01 05:04:00|3464.42|3455.72|3462.95|3454.25|3464.42|3455.72|3462.61|3453.91|40
1630472650000|2021-09-01 05:04:10|3462.79|3454.09|3462.74|3454.04|3463.04|3454.34|3462.69|3453.99|35
1630472660000|2021-09-01 05:04:20|3463.14|3454.44|3463.41|3454.71|3463.45|3454.75|3463.13|3454.43|35
1630472670000|2021-09-01 05:04:30|3463.37|3454.67|3464.41|3455.71|3464.68|3455.98|3463.35|3454.65|20
1630472680000|2021-09-01 05:04:40|3464.37|3455.67|3464.09|3455.39|3464.37|3455.67|3463.59|3454.89|25
1630472690000|2021-09-01 05:04:50|3464.15|3455.45|3463.84|3455.14|3464.15|3455.45|3463.84|3455.14|19
1630472700000|2021-09-01 05:05:00|3463.95|3455.25|3463.91|3455.21|3463.97|3455.27|3463.9|3455.2|16
1630472710000|2021-09-01 05:05:10|3463.87|3455.17|3463.68|3454.98|3464.72|3456.02|3463.56|3454.86|31
1630472720000|2021-09-01 05:05:20|3463.69|3454.99|3464.03|3455.33|3464.1|3455.4|3463.69|3454.99|31
1630472730000|2021-09-01 05:05:30|3464|3455.3|3463.97|3455.27|3464.17|3455.47|3463.76|3455.06|33
1630472740000|2021-09-01 05:05:40|3464|3455.3|3462.59|3453.89|3464.06|3455.36|3462.34|3453.64|28
1630472750000|2021-09-01 05:05:50|3462.52|3453.82|3462.69|3453.99|3463.2|3454.5|3462.15|3453.45|39
1630472760000|2021-09-01 05:06:00|3462.72|3454.02|3461.76|3453.06|3462.72|3454.02|3461.71|3453.01|37
1630472770000|2021-09-01 05:06:10|3461.71|3453.01|3461|3452.3|3461.73|3453.03|3461|3452.3|31
1630472780000|2021-09-01 05:06:20|3461.08|3452.38|3460.33|3451.63|3461.25|3452.55|3460.3|3451.6|32
1630472790000|2021-09-01 05:06:30|3460.26|3451.56|3463.9|3455.2|3464.11|3455.41|3460.26|3451.56|36
1630472800000|2021-09-01 05:06:40|3463.83|3455.13|3462.81|3454.11|3463.83|3455.13|3462.6|3453.9|36
1630472810000|2021-09-01 05:06:50|3462.8|3454.1|3463.4|3454.7|3463.4|3454.7|3462.64|3453.94|37
1630472820000|2021-09-01 05:07:00|3463.43|3454.73|3464.26|3455.56|3464.96|3456.26|3463.17|3454.47|37
1630472830000|2021-09-01 05:07:10|3464.28|3455.58|3465.42|3456.72|3465.86|3457.16|3464.28|3455.58|37
1630472840000|2021-09-01 05:07:20|3465.63|3456.93|3465.29|3456.59|3466.39|3457.69|3465.18|3456.48|36
1630472850000|2021-09-01 05:07:30|3465.31|3456.61|3465.41|3456.71|3465.56|3456.86|3464.2|3455.5|37
1630472860000|2021-09-01 05:07:40|3465.18|3456.48|3466.8|3458.1|3466.94|3458.24|3464.86|3456.16|37
1630472870000|2021-09-01 05:07:50|3467.01|3458.31|3468.28|3459.58|3468.28|3459.58|3466.86|3458.16|36
1630472880000|2021-09-01 05:08:00|3468.08|3459.38|3468.5|3459.8|3468.63|3459.93|3467.96|3459.26|31
1630472890000|2021-09-01 05:08:10|3468.6|3459.9|3469.66|3460.96|3469.96|3461.26|3468.6|3459.9|36
1630472900000|2021-09-01 05:08:20|3469.9|3461.2|3469.65|3460.95|3470.22|3461.52|3469.02|3460.32|35
1630472910000|2021-09-01 05:08:30|3469.58|3460.88|3470.56|3461.86|3470.7|3462|3469.58|3460.88|36
1630472920000|2021-09-01 05:08:40|3470.65|3461.95|3472.27|3463.57|3472.84|3464.14|3470.51|3461.81|36
1630472930000|2021-09-01 05:08:50|3472.37|3463.67|3471.55|3462.85|3472.54|3463.84|3471.51|3462.81|35
1630472940000|2021-09-01 05:09:00|3471.2|3462.5|3471.7|3463|3472.29|3463.59|3470.77|3462.07|37
1630472950000|2021-09-01 05:09:10|3471.38|3462.68|3473.2|3464.5|3473.2|3464.5|3471.38|3462.68|36
1630472960000|2021-09-01 05:09:20|3473.11|3464.41|3473.91|3465.21|3474.13|3465.43|3473.11|3464.41|34
1630472970000|2021-09-01 05:09:30|3473.77|3465.07|3473.98|3465.28|3474.24|3465.54|3473.26|3464.56|37
1630472980000|2021-09-01 05:09:40|3474.08|3465.38|3480.62|3471.92|3480.62|3471.92|3473.94|3465.24|36
1630472990000|2021-09-01 05:09:50|3480.85|3472.15|3482.46|3473.76|3483.27|3474.57|3480.19|3471.49|38
1630473000000|2021-09-01 05:10:00|3482.36|3473.66|3482.09|3473.39|3483.31|3474.61|3482.09|3473.39|37
1630473010000|2021-09-01 05:10:10|3482.17|3473.47|3479.52|3470.82|3482.34|3473.64|3479.19|3470.49|39
1630473020000|2021-09-01 05:10:20|3479.55|3470.85|3480.3|3471.6|3480.5|3471.8|3477.98|3469.28|39
1630473030000|2021-09-01 05:10:30|3480.17|3471.47|3480.22|3471.52|3481.77|3473.07|3480.13|3471.43|38
1630473040000|2021-09-01 05:10:40|3480.21|3471.51|3478.83|3470.13|3481.27|3472.57|3478.19|3469.49|40
1630473050000|2021-09-01 05:10:50|3478.63|3469.93|3478.2|3469.5|3478.88|3470.18|3478.2|3469.5|35
1630473060000|2021-09-01 05:11:00|3478.25|3469.55|3483.38|3474.68|3483.5|3474.8|3478.25|3469.55|40
1630473070000|2021-09-01 05:11:10|3483.73|3475.03|3491.24|3482.54|3491.51|3482.81|3483.22|3474.52|39
1630473080000|2021-09-01 05:11:20|3490.86|3482.16|3490.63|3481.93|3492.34|3483.64|3490.63|3481.93|40
1630473090000|2021-09-01 05:11:30|3491.02|3482.32|3491.76|3483.06|3492.33|3483.63|3491.02|3482.32|38
1630473100000|2021-09-01 05:11:40|3491.79|3483.09|3494.08|3485.38|3494.34|3485.64|3491.79|3483.09|38
1630473110000|2021-09-01 05:11:50|3493.91|3485.21|3493.26|3484.56|3494.18|3485.48|3493.11|3484.41|39
1630473120000|2021-09-01 05:12:00|3493.27|3484.57|3494.13|3485.43|3494.47|3485.77|3493.23|3484.53|37
1630473130000|2021-09-01 05:12:10|3494.11|3485.41|3493.15|3484.45|3494.28|3485.58|3492.92|3484.22|38
1630473140000|2021-09-01 05:12:20|3493.14|3484.44|3492.38|3483.68|3493.2|3484.5|3490.92|3482.22|39
1630473150000|2021-09-01 05:12:30|3492.23|3483.53|3493.95|3485.25|3494.29|3485.59|3492.14|3483.44|38
1630473160000|2021-09-01 05:12:40|3493.89|3485.19|3494.13|3485.43|3495.06|3486.36|3493.89|3485.19|37
1630473170000|2021-09-01 05:12:50|3494.19|3485.49|3495.17|3486.47|3495.17|3486.47|3494.1|3485.4|33
1630473180000|2021-09-01 05:13:00|3494.89|3486.19|3494.5|3485.8|3495.14|3486.44|3494.3|3485.6|36
1630473190000|2021-09-01 05:13:10|3494.41|3485.71|3494.42|3485.72|3494.74|3486.04|3494.05|3485.35|36
1630473200000|2021-09-01 05:13:20|3494.19|3485.49|3495.73|3487.03|3497.35|3488.65|3494.16|3485.46|39
1630473210000|2021-09-01 05:13:30|3495.8|3487.1|3496.09|3487.39|3496.31|3487.61|3494.9|3486.2|37
1630473220000|2021-09-01 05:13:40|3496.65|3487.95|3499.9|3491.2|3499.9|3491.2|3496.65|3487.95|38
1630473230000|2021-09-01 05:13:50|3499.64|3490.94|3499.97|3491.27|3500.11|3491.41|3499.18|3490.48|33
1630473240000|2021-09-01 05:14:00|3499.94|3491.24|3499.97|3491.27|3500.89|3492.19|3499.69|3490.99|35
1630473250000|2021-09-01 05:14:10|3499.96|3491.26|3499.99|3491.29|3500.77|3492.07|3499.4|3490.7|40
1630473260000|2021-09-01 05:14:20|3499.91|3491.21|3500.47|3491.77|3500.47|3491.77|3499.81|3491.11|38
1630473270000|2021-09-01 05:14:30|3500.63|3491.93|3501.19|3492.49|3501.24|3492.54|3500.52|3491.82|38
1630473280000|2021-09-01 05:14:40|3501.15|3492.45|3501.08|3492.38|3501.54|3492.84|3500.95|3492.25|37
1630473290000|2021-09-01 05:14:50|3501.05|3492.35|3498.79|3490.09|3501.05|3492.35|3498.79|3490.09|39
1630473300000|2021-09-01 05:15:00|3499.08|3490.38|3500.03|3491.33|3500.03|3491.33|3498.47|3489.77|34
1630473310000|2021-09-01 05:15:10|3500.61|3491.91|3501.23|3492.53|3501.49|3492.79|3500.61|3491.91|37
1630473320000|2021-09-01 05:15:20|3501.09|3492.39|3502.27|3493.57|3503.04|3494.34|3501.09|3492.39|34
1630473330000|2021-09-01 05:15:30|3502.37|3493.67|3503.43|3494.73|3503.43|3494.73|3502.35|3493.65|30
1630473340000|2021-09-01 05:15:40|3503.12|3494.42|3502.57|3493.87|3503.46|3494.76|3502.57|3493.87|29
1630473350000|2021-09-01 05:15:50|3502.52|3493.82|3501.81|3493.11|3502.52|3493.82|3500.52|3491.82|39
1630473360000|2021-09-01 05:16:00|3501.88|3493.18|3501.76|3493.06|3503.49|3494.79|3501.71|3493.01|31
1630473370000|2021-09-01 05:16:10|3501.29|3492.59|3497.05|3488.35|3501.29|3492.59|3496.89|3488.19|37
1630473380000|2021-09-01 05:16:20|3497.03|3488.33|3500.19|3491.49|3500.86|3492.16|3497.03|3488.33|37
1630473390000|2021-09-01 05:16:30|3500.26|3491.56|3502.18|3493.48|3502.18|3493.48|3500.26|3491.56|34
1630473400000|2021-09-01 05:16:40|3502.2|3493.5|3502.27|3493.57|3502.51|3493.81|3501.4|3492.7|36
1630473410000|2021-09-01 05:16:50|3501.93|3493.23|3501.03|3492.33|3502.3|3493.6|3501.03|3492.33|36
1630473420000|2021-09-01 05:17:00|3500.98|3492.28|3501.45|3492.75|3501.86|3493.16|3498.66|3489.96|38
1630473430000|2021-09-01 05:17:10|3501.46|3492.76|3501.44|3492.74|3501.79|3493.09|3501.24|3492.54|34
1630473440000|2021-09-01 05:17:20|3501.38|3492.68|3501.74|3493.04|3501.74|3493.04|3500.48|3491.78|37
1630473450000|2021-09-01 05:17:30|3501.78|3493.08|3501.88|3493.18|3502.09|3493.39|3501.78|3493.08|38
1630473460000|2021-09-01 05:17:40|3501.66|3492.96|3502.45|3493.75|3503.18|3494.48|3501.66|3492.96|33
1630473470000|2021-09-01 05:17:50|3502.55|3493.85|3503.25|3494.55|3503.72|3495.02|3502.34|3493.64|36
1630473480000|2021-09-01 05:18:00|3503.23|3494.53|3503.23|3494.53|3503.9|3495.2|3502.72|3494.02|33
1630473490000|2021-09-01 05:18:10|3503.24|3494.54|3502.85|3494.15|3503.6|3494.9|3502.82|3494.12|36
1630473500000|2021-09-01 05:18:20|3502.86|3494.16|3501.76|3493.06|3502.94|3494.24|3501.12|3492.42|37
1630473510000|2021-09-01 05:18:30|3501.98|3493.28|3503.31|3494.61|3503.37|3494.67|3501.98|3493.28|39
1630473520000|2021-09-01 05:18:40|3503.44|3494.74|3502.93|3494.23|3503.53|3494.83|3502.46|3493.76|31
1630473530000|2021-09-01 05:18:50|3503.04|3494.34|3503.01|3494.31|3503.3|3494.6|3502.99|3494.29|26
1630473540000|2021-09-01 05:19:00|3503.04|3494.34|3503.03|3494.33|3503.9|3495.2|3502.98|3494.28|34
1630473550000|2021-09-01 05:19:10|3502.98|3494.28|3503.1|3494.4|3503.49|3494.79|3502.81|3494.11|31
1630473560000|2021-09-01 05:19:20|3503.05|3494.35|3502.99|3494.29|3503.29|3494.59|3502.99|3494.29|32
1630473570000|2021-09-01 05:19:30|3503|3494.3|3503.03|3494.33|3503.18|3494.48|3502.77|3494.07|33
1630473580000|2021-09-01 05:19:40|3502.81|3494.11|3502.83|3494.13|3503.08|3494.38|3501.56|3492.86|39
1630473590000|2021-09-01 05:19:50|3502.81|3494.11|3502.73|3494.03|3502.81|3494.11|3502.71|3494.01|22
1630473600000|2021-09-01 05:20:00|3502.76|3494.06|3501.4|3492.7|3502.81|3494.11|3501.36|3492.66|28
1630473610000|2021-09-01 05:20:10|3501.42|3492.72|3500.22|3491.52|3501.47|3492.77|3500.03|3491.33|34
1630473620000|2021-09-01 05:20:20|3500.43|3491.73|3499.3|3490.6|3500.48|3491.78|3498.32|3489.62|35
1630473630000|2021-09-01 05:20:30|3499.36|3490.66|3497.74|3489.04|3499.43|3490.73|3497.74|3489.04|36
1630473640000|2021-09-01 05:20:40|3497.83|3489.13|3496.22|3487.52|3497.83|3489.13|3495.59|3486.89|39
1630473650000|2021-09-01 05:20:50|3495.9|3487.2|3495.59|3486.89|3496.8|3488.1|3495.29|3486.59|39
1630473660000|2021-09-01 05:21:00|3495.64|3486.94|3494.8|3486.1|3496.54|3487.84|3494.51|3485.81|39
1630473670000|2021-09-01 05:21:10|3494.46|3485.76|3497.01|3488.31|3497.33|3488.63|3494.21|3485.51|38
1630473680000|2021-09-01 05:21:20|3497.19|3488.49|3495.75|3487.05|3497.19|3488.49|3495.5|3486.8|36
1630473690000|2021-09-01 05:21:30|3496.49|3487.79|3496.34|3487.64|3496.49|3487.79|3495.1|3486.4|36
1630473700000|2021-09-01 05:21:40|3496.28|3487.58|3495.66|3486.96|3497.11|3488.41|3495.47|3486.77|37
1630473710000|2021-09-01 05:21:50|3495.81|3487.11|3495.79|3487.09|3495.89|3487.19|3495.44|3486.74|35
1630473720000|2021-09-01 05:22:00|3495.84|3487.14|3495.58|3486.88|3495.84|3487.14|3495.37|3486.67|34
1630473730000|2021-09-01 05:22:10|3495.55|3486.85|3491.82|3483.12|3495.84|3487.14|3491.82|3483.12|37
1630473740000|2021-09-01 05:22:20|3491.85|3483.15|3493.46|3484.76|3493.5|3484.8|3491.42|3482.72|37
1630473750000|2021-09-01 05:22:30|3493.61|3484.91|3492.6|3483.9|3493.67|3484.97|3492.6|3483.9|31
1630473760000|2021-09-01 05:22:40|3492.54|3483.84|3492.74|3484.04|3492.78|3484.08|3490.54|3481.84|37
1630473770000|2021-09-01 05:22:50|3492.92|3484.22|3492.11|3483.41|3492.92|3484.22|3492.11|3483.41|37
1630473780000|2021-09-01 05:23:00|3492.01|3483.31|3493.98|3485.28|3494.35|3485.65|3492.01|3483.31|30
1630473790000|2021-09-01 05:23:10|3494.18|3485.48|3494.18|3485.48|3494.21|3485.51|3493.87|3485.17|33
1630473800000|2021-09-01 05:23:20|3494.17|3485.47|3495.86|3487.16|3495.95|3487.25|3494.17|3485.47|32
1630473810000|2021-09-01 05:23:30|3495.9|3487.2|3496.7|3488|3497.03|3488.33|3495.46|3486.76|38
1630473820000|2021-09-01 05:23:40|3496.62|3487.92|3498.26|3489.56|3498.42|3489.72|3496.62|3487.92|39
1630473830000|2021-09-01 05:23:50|3497.57|3488.87|3498.49|3489.79|3498.6|3489.9|3497.57|3488.87|36
1630473840000|2021-09-01 05:24:00|3497.78|3489.08|3498.36|3489.66|3498.37|3489.67|3497.51|3488.81|37
1630473850000|2021-09-01 05:24:10|3498.22|3489.52|3499.06|3490.36|3499.26|3490.56|3498.12|3489.42|38
1630473860000|2021-09-01 05:24:20|3499.22|3490.52|3499.59|3490.89|3500.1|3491.4|3499.08|3490.38|39
1630473870000|2021-09-01 05:24:30|3499.8|3491.1|3499.58|3490.88|3500.3|3491.6|3499.51|3490.81|34
1630473880000|2021-09-01 05:24:40|3499.54|3490.84|3498.41|3489.71|3499.74|3491.04|3498.37|3489.67|34
1630473890000|2021-09-01 05:24:50|3498.17|3489.47|3498.37|3489.67|3498.68|3489.98|3498.17|3489.47|32
1630473900000|2021-09-01 05:25:00|3498.14|3489.44|3497.42|3488.72|3498.33|3489.63|3496.9|3488.2|35
1630473910000|2021-09-01 05:25:10|3496.42|3487.72|3494.71|3486.01|3496.57|3487.87|3494.71|3486.01|32
1630473920000|2021-09-01 05:25:20|3494.56|3485.86|3494.69|3485.99|3494.9|3486.2|3494.26|3485.56|32
1630473930000|2021-09-01 05:25:30|3494.73|3486.03|3494.19|3485.49|3494.93|3486.23|3493.79|3485.09|33
1630473940000|2021-09-01 05:25:40|3494.53|3485.83|3497.11|3488.41|3497.35|3488.65|3494.35|3485.65|36
1630473950000|2021-09-01 05:25:50|3497.17|3488.47|3497.15|3488.45|3497.25|3488.55|3496.61|3487.91|32
1630473960000|2021-09-01 05:26:00|3497.32|3488.62|3497.52|3488.82|3497.78|3489.08|3497.32|3488.62|35
1630473970000|2021-09-01 05:26:10|3497.32|3488.62|3495.84|3487.14|3497.32|3488.62|3495.78|3487.08|36
1630473980000|2021-09-01 05:26:20|3495.81|3487.11|3495.16|3486.46|3495.98|3487.28|3495.16|3486.46|33
1630473990000|2021-09-01 05:26:30|3495.08|3486.38|3493.11|3484.41|3495.08|3486.38|3493.11|3484.41|35
1630474000000|2021-09-01 05:26:40|3493.12|3484.42|3493.57|3484.87|3493.57|3484.87|3492.2|3483.5|36
1630474010000|2021-09-01 05:26:50|3493.65|3484.95|3493.82|3485.12|3493.82|3485.12|3493.31|3484.61|30
1630474020000|2021-09-01 05:27:00|3493.62|3484.92|3493.67|3484.97|3493.82|3485.12|3493.51|3484.81|23
1630474030000|2021-09-01 05:27:10|3493.65|3484.95|3492.7|3484|3493.8|3485.1|3492.7|3484|25
1630474040000|2021-09-01 05:27:20|3492.44|3483.74|3492.42|3483.72|3492.52|3483.82|3492.3|3483.6|27
1630474050000|2021-09-01 05:27:30|3492.38|3483.68|3490.79|3482.09|3492.38|3483.68|3490.65|3481.95|34
1630474060000|2021-09-01 05:27:40|3490.76|3482.06|3490.28|3481.58|3490.93|3482.23|3489.96|3481.26|38
1630474070000|2021-09-01 05:27:50|3490.27|3481.57|3490.18|3481.48|3490.81|3482.11|3489.91|3481.21|37
1630474080000|2021-09-01 05:28:00|3490.22|3481.52|3491.31|3482.61|3491.88|3483.18|3490.05|3481.35|39
1630474090000|2021-09-01 05:28:10|3491.52|3482.82|3491.19|3482.49|3491.79|3483.09|3491.04|3482.34|35
1630474100000|2021-09-01 05:28:20|3491.18|3482.48|3492.12|3483.42|3492.25|3483.55|3490.77|3482.07|37
1630474110000|2021-09-01 05:28:30|3491.83|3483.13|3492.57|3483.87|3492.64|3483.94|3491.63|3482.93|36
1630474120000|2021-09-01 05:28:40|3492.66|3483.96|3492.52|3483.82|3492.66|3483.96|3492.25|3483.55|29
1630474130000|2021-09-01 05:28:50|3492.46|3483.76|3492.51|3483.81|3492.56|3483.86|3492.33|3483.63|32
1630474140000|2021-09-01 05:29:00|3492.5|3483.8|3494.55|3485.85|3496.2|3487.5|3492.5|3483.8|31
1630474150000|2021-09-01 05:29:10|3494.44|3485.74|3495.56|3486.86|3495.61|3486.91|3493.91|3485.21|30
1630474160000|2021-09-01 05:29:20|3495.64|3486.94|3497.8|3489.1|3498.32|3489.62|3495.64|3486.94|35
1630474170000|2021-09-01 05:29:30|3497.63|3488.93|3496.39|3487.69|3497.83|3489.13|3496.23|3487.53|40
1630474180000|2021-09-01 05:29:40|3496.24|3487.54|3496.63|3487.93|3496.84|3488.14|3496.09|3487.39|33
1630474190000|2021-09-01 05:29:50|3496.66|3487.96|3498.1|3489.4|3498.1|3489.4|3494.7|3486|39
1630474200000|2021-09-01 05:30:00|3498.35|3489.65|3497.87|3489.17|3498.36|3489.66|3497.25|3488.55|36
1630474210000|2021-09-01 05:30:10|3497.75|3489.05|3497.18|3488.48|3497.78|3489.08|3497.03|3488.33|34
1630474220000|2021-09-01 05:30:20|3497.23|3488.53|3495.93|3487.23|3497.61|3488.91|3495.37|3486.67|40
1630474230000|2021-09-01 05:30:30|3495.89|3487.19|3493.89|3485.19|3496.04|3487.34|3493.7|3485|38
1630474240000|2021-09-01 05:30:40|3494.13|3485.43|3492.64|3483.94|3494.4|3485.7|3492.06|3483.36|38
1630474250000|2021-09-01 05:30:50|3492.7|3484|3492.09|3483.39|3493.28|3484.58|3492.09|3483.39|36
1630474260000|2021-09-01 05:31:00|3492.1|3483.4|3491.69|3482.99|3492.28|3483.58|3491.62|3482.92|39
1630474270000|2021-09-01 05:31:10|3491.67|3482.97|3490.28|3481.58|3491.77|3483.07|3490.26|3481.56|35
1630474280000|2021-09-01 05:31:20|3490.24|3481.54|3491.21|3482.51|3491.21|3482.51|3489.02|3480.32|40
1630474290000|2021-09-01 05:31:30|3491.24|3482.54|3493.95|3485.25|3494.04|3485.34|3490.73|3482.03|38
1630474300000|2021-09-01 05:31:40|3494.15|3485.45|3492.42|3483.72|3494.35|3485.65|3492.42|3483.72|34
1630474310000|2021-09-01 05:31:50|3492.65|3483.95|3492.96|3484.26|3493.72|3485.02|3492.46|3483.76|37
1630474320000|2021-09-01 05:32:00|3493|3484.3|3494.32|3485.62|3494.32|3485.62|3492.96|3484.26|36
1630474330000|2021-09-01 05:32:10|3494.24|3485.54|3494.81|3486.11|3495.05|3486.35|3493.97|3485.27|38
1630474340000|2021-09-01 05:32:20|3494.8|3486.1|3493.82|3485.12|3494.8|3486.1|3493.45|3484.75|36
1630474350000|2021-09-01 05:32:30|3493.79|3485.09|3495.87|3487.17|3495.87|3487.17|3493.65|3484.95|31
1630474360000|2021-09-01 05:32:40|3495.89|3487.19|3496.5|3487.8|3496.65|3487.95|3495.56|3486.86|36
1630474370000|2021-09-01 05:32:50|3496.76|3488.06|3496.87|3488.17|3496.87|3488.17|3496.1|3487.4|29
1630474380000|2021-09-01 05:33:00|3496.95|3488.25|3496.94|3488.24|3497.21|3488.51|3496.7|3488|27
1630474390000|2021-09-01 05:33:10|3496.92|3488.22|3496.99|3488.29|3497.01|3488.31|3496.84|3488.14|27
1630474400000|2021-09-01 05:33:20|3497.03|3488.33|3497.1|3488.4|3497.87|3489.17|3496.94|3488.24|33
1630474410000|2021-09-01 05:33:30|3497.11|3488.41|3498.06|3489.36|3498.06|3489.36|3496.38|3487.68|31
1630474420000|2021-09-01 05:33:40|3497.96|3489.26|3498.9|3490.2|3498.9|3490.2|3497.87|3489.17|24
1630474430000|2021-09-01 05:33:50|3498.88|3490.18|3498.94|3490.24|3500.15|3491.45|3498.7|3490|36
1630474440000|2021-09-01 05:34:00|3498.98|3490.28|3499.68|3490.98|3500.02|3491.32|3498.59|3489.89|32
1630474450000|2021-09-01 05:34:10|3499.7|3491|3499.68|3490.98|3500.22|3491.52|3498.98|3490.28|33
1630474460000|2021-09-01 05:34:20|3499.9|3491.2|3500.7|3492|3500.81|3492.11|3499.68|3490.98|27
1630474470000|2021-09-01 05:34:30|3500.85|3492.15|3501.15|3492.45|3501.25|3492.55|3500.53|3491.83|29
1630474480000|2021-09-01 05:34:40|3501.16|3492.46|3501.61|3492.91|3501.65|3492.95|3501.11|3492.41|31
1630474490000|2021-09-01 05:34:50|3501.71|3493.01|3502.07|3493.37|3502.14|3493.44|3501.59|3492.89|28
1630474500000|2021-09-01 05:35:00|3502.06|3493.36|3502.86|3494.16|3502.86|3494.16|3502.04|3493.34|34
1630474510000|2021-09-01 05:35:10|3502.81|3494.11|3502.95|3494.25|3503|3494.3|3502.75|3494.05|32
1630474520000|2021-09-01 05:35:20|3502.93|3494.23|3501.81|3493.11|3502.93|3494.23|3499.88|3491.18|38
1630474530000|2021-09-01 05:35:30|3501.72|3493.02|3501.67|3492.97|3501.76|3493.06|3501.04|3492.34|35
1630474540000|2021-09-01 05:35:40|3501.43|3492.73|3503.05|3494.35|3503.12|3494.42|3501.34|3492.64|28
1630474550000|2021-09-01 05:35:50|3503.11|3494.41|3502.73|3494.03|3503.11|3494.41|3502.56|3493.86|21
1630474560000|2021-09-01 05:36:00|3502.75|3494.05|3502.6|3493.9|3502.83|3494.13|3501.8|3493.1|33
1630474570000|2021-09-01 05:36:10|3502.56|3493.86|3502.59|3493.89|3503.18|3494.48|3502.54|3493.84|31
1630474580000|2021-09-01 05:36:20|3502.55|3493.85|3503.61|3494.91|3503.61|3494.91|3502.48|3493.78|32
1630474590000|2021-09-01 05:36:30|3503.55|3494.85|3503.25|3494.55|3503.6|3494.9|3503.02|3494.32|34
1630474600000|2021-09-01 05:36:40|3503.24|3494.54|3503.3|3494.6|3503.6|3494.9|3503.01|3494.31|36
1630474610000|2021-09-01 05:36:50|3503.52|3494.82|3500.75|3492.05|3503.53|3494.83|3500.62|3491.92|35
1630474620000|2021-09-01 05:37:00|3500.73|3492.03|3500.94|3492.24|3500.97|3492.27|3500.56|3491.86|34
1630474630000|2021-09-01 05:37:10|3500.92|3492.22|3501.47|3492.77|3502.53|3493.83|3500.92|3492.22|36
1630474640000|2021-09-01 05:37:20|3501.4|3492.7|3500.99|3492.29|3501.49|3492.79|3499.85|3491.15|33
1630474650000|2021-09-01 05:37:30|3500.94|3492.24|3501.19|3492.49|3502.04|3493.34|3500.93|3492.23|37
1630474660000|2021-09-01 05:37:40|3501.28|3492.58|3502.51|3493.81|3502.57|3493.87|3501.28|3492.58|31
1630474670000|2021-09-01 05:37:50|3502.55|3493.85|3502.7|3494|3502.76|3494.06|3502.41|3493.71|25
1630474680000|2021-09-01 05:38:00|3502.82|3494.12|3503.56|3494.86|3503.6|3494.9|3502.82|3494.12|21
1630474690000|2021-09-01 05:38:10|3503.5|3494.8|3503.6|3494.9|3503.67|3494.97|3503.48|3494.78|22
1630474700000|2021-09-01 05:38:20|3503.61|3494.91|3504.33|3495.63|3504.33|3495.63|3503.61|3494.91|25
1630474710000|2021-09-01 05:38:30|3504.42|3495.72|3508.93|3500.23|3508.93|3500.23|3504.42|3495.72|37
1630474720000|2021-09-01 05:38:40|3508.9|3500.2|3509.23|3500.53|3511.57|3502.87|3508.43|3499.73|35
1630474730000|2021-09-01 05:38:50|3509.3|3500.6|3514.72|3506.02|3514.91|3506.21|3509.3|3500.6|39
1630474740000|2021-09-01 05:39:00|3514.7|3506|3514.66|3505.96|3515.57|3506.87|3513.81|3505.11|39
1630474750000|2021-09-01 05:39:10|3514.52|3505.82|3512.84|3504.14|3514.86|3506.16|3512.21|3503.51|37
1630474760000|2021-09-01 05:39:20|3512.93|3504.23|3511.14|3502.44|3513.08|3504.38|3510.22|3501.52|39
1630474770000|2021-09-01 05:39:30|3511.07|3502.37|3512.83|3504.13|3513.12|3504.42|3511.07|3502.37|38
1630474780000|2021-09-01 05:39:40|3512.86|3504.16|3517.91|3509.21|3517.91|3509.21|3512.36|3503.66|37
1630474790000|2021-09-01 05:39:50|3518.02|3509.32|3517.66|3508.96|3518.82|3510.12|3517.06|3508.36|38
1630474800000|2021-09-01 05:40:00|3517.52|3508.82|3521.3|3512.6|3521.3|3512.6|3517.11|3508.41|37
1630474810000|2021-09-01 05:40:10|3521.54|3512.84|3518.2|3509.5|3521.54|3512.84|3517.92|3509.22|36
1630474820000|2021-09-01 05:40:20|3517.94|3509.24|3517.81|3509.11|3518.74|3510.04|3517.48|3508.78|39
1630474830000|2021-09-01 05:40:30|3517.8|3509.1|3517.93|3509.23|3519.31|3510.61|3517.69|3508.99|37
1630474840000|2021-09-01 05:40:40|3517.91|3509.21|3517.57|3508.87|3518.29|3509.59|3517.52|3508.82|35
1630474850000|2021-09-01 05:40:50|3517.6|3508.9|3511.98|3503.28|3517.6|3508.9|3511.98|3503.28|35
1630474860000|2021-09-01 05:41:00|3511.85|3503.15|3512.32|3503.62|3512.59|3503.89|3511.48|3502.78|38
1630474870000|2021-09-01 05:41:10|3512.23|3503.53|3514.16|3505.46|3516.46|3507.76|3512.23|3503.53|39
1630474880000|2021-09-01 05:41:20|3514.08|3505.38|3511.61|3502.91|3514.36|3505.66|3510.94|3502.24|29
1630474890000|2021-09-01 05:41:30|3511.59|3502.89|3509.68|3500.98|3511.85|3503.15|3509.1|3500.4|32
1630474900000|2021-09-01 05:41:40|3509.78|3501.08|3513.29|3504.59|3514.07|3505.37|3509.78|3501.08|40
1630474910000|2021-09-01 05:41:50|3513.19|3504.49|3514.98|3506.28|3516.33|3507.63|3513.19|3504.49|40
1630474920000|2021-09-01 05:42:00|3514.92|3506.22|3513.45|3504.75|3515.22|3506.52|3513.01|3504.31|40
1630474930000|2021-09-01 05:42:10|3513.22|3504.52|3512.51|3503.81|3514.02|3505.32|3511.92|3503.22|38
1630474940000|2021-09-01 05:42:20|3512.54|3503.84|3511.94|3503.24|3512.93|3504.23|3511.85|3503.15|36
1630474950000|2021-09-01 05:42:30|3511.97|3503.27|3511.67|3502.97|3511.97|3503.27|3509.87|3501.17|38
1630474960000|2021-09-01 05:42:40|3511.83|3503.13|3514.54|3505.84|3514.54|3505.84|3511.83|3503.13|38
1630474970000|2021-09-01 05:42:50|3514.66|3505.96|3516.81|3508.11|3516.81|3508.11|3513.74|3505.04|40
1630474980000|2021-09-01 05:43:00|3516.7|3508|3516.69|3507.99|3517.35|3508.65|3516.24|3507.54|33
1630474990000|2021-09-01 05:43:10|3516.59|3507.89|3513.77|3505.07|3516.75|3508.05|3513.65|3504.95|36
1630475000000|2021-09-01 05:43:20|3513.85|3505.15|3513.44|3504.74|3514.66|3505.96|3513.42|3504.72|39
1630475010000|2021-09-01 05:43:30|3513.48|3504.78|3514.34|3505.64|3514.34|3505.64|3512.72|3504.02|36
1630475020000|2021-09-01 05:43:40|3514.36|3505.66|3514.87|3506.17|3514.87|3506.17|3514.19|3505.49|34
1630475030000|2021-09-01 05:43:50|3514.99|3506.29|3514.22|3505.52|3514.99|3506.29|3514.22|3505.52|37
1630475040000|2021-09-01 05:44:00|3514.17|3505.47|3513.48|3504.78|3514.55|3505.85|3513.37|3504.67|34
1630475050000|2021-09-01 05:44:10|3513.51|3504.81|3511.55|3502.85|3513.57|3504.87|3511.55|3502.85|32
1630475060000|2021-09-01 05:44:20|3511.6|3502.9|3510.13|3501.43|3511.76|3503.06|3510.05|3501.35|37
1630475070000|2021-09-01 05:44:30|3510.11|3501.41|3511.6|3502.9|3511.6|3502.9|3510.05|3501.35|35
1630475080000|2021-09-01 05:44:40|3512.39|3503.69|3513.11|3504.41|3513.22|3504.52|3512.13|3503.43|30
1630475090000|2021-09-01 05:44:50|3513.07|3504.37|3513.44|3504.74|3513.66|3504.96|3512.59|3503.89|30
1630475100000|2021-09-01 05:45:00|3513.54|3504.84|3513.56|3504.86|3513.73|3505.03|3513.41|3504.71|26
1630475110000|2021-09-01 05:45:10|3513.5|3504.8|3514.34|3505.64|3514.41|3505.71|3513.23|3504.53|25
1630475120000|2021-09-01 05:45:20|3514.47|3505.77|3517.23|3508.53|3517.23|3508.53|3514.47|3505.77|35
1630475130000|2021-09-01 05:45:30|3517.35|3508.65|3518.84|3510.14|3518.99|3510.29|3517.35|3508.65|29
1630475140000|2021-09-01 05:45:40|3518.75|3510.05|3519.49|3510.79|3520.07|3511.37|3518.75|3510.05|33
1630475150000|2021-09-01 05:45:50|3519.52|3510.82|3519.91|3511.21|3519.91|3511.21|3517.26|3508.56|40
1630475160000|2021-09-01 05:46:00|3520|3511.3|3520.52|3511.82|3520.56|3511.86|3519.78|3511.08|33
1630475170000|2021-09-01 05:46:10|3520.11|3511.41|3517.42|3508.72|3520.13|3511.43|3517.42|3508.72|36
1630475180000|2021-09-01 05:46:20|3517.45|3508.75|3515.7|3507|3517.79|3509.09|3515.49|3506.79|36
1630475190000|2021-09-01 05:46:30|3515.82|3507.12|3517.9|3509.2|3517.9|3509.2|3515.61|3506.91|39
1630475200000|2021-09-01 05:46:40|3517.8|3509.1|3517.32|3508.62|3518.8|3510.1|3516.82|3508.12|38
1630475210000|2021-09-01 05:46:50|3517.27|3508.57|3516.4|3507.7|3517.33|3508.63|3515.85|3507.15|38
1630475220000|2021-09-01 05:47:00|3516.45|3507.75|3516.5|3507.8|3518.56|3509.86|3516.45|3507.75|39
1630475230000|2021-09-01 05:47:10|3516.67|3507.97|3517.83|3509.13|3517.96|3509.26|3516.52|3507.82|38
1630475240000|2021-09-01 05:47:20|3517.77|3509.07|3517.5|3508.8|3517.92|3509.22|3517.15|3508.45|38
1630475250000|2021-09-01 05:47:30|3517.51|3508.81|3515.52|3506.82|3517.71|3509.01|3515.47|3506.77|38
1630475260000|2021-09-01 05:47:40|3515.36|3506.66|3515.8|3507.1|3516.2|3507.5|3515.24|3506.54|37
1630475270000|2021-09-01 05:47:50|3515.85|3507.15|3514.64|3505.94|3516.08|3507.38|3514.48|3505.78|36
1630475280000|2021-09-01 05:48:00|3514.63|3505.93|3515.71|3507.01|3515.9|3507.2|3514.63|3505.93|37
1630475290000|2021-09-01 05:48:10|3515.7|3507|3516.02|3507.32|3516.12|3507.42|3515.7|3507|37
1630475300000|2021-09-01 05:48:20|3515.91|3507.21|3514.54|3505.84|3516.02|3507.32|3514.54|3505.84|35
1630475310000|2021-09-01 05:48:30|3514.65|3505.95|3513.8|3505.1|3514.69|3505.99|3513.38|3504.68|37
1630475320000|2021-09-01 05:48:40|3513.69|3504.99|3515.33|3506.63|3515.98|3507.28|3513.45|3504.75|35
1630475330000|2021-09-01 05:48:50|3515.52|3506.82|3515.64|3506.94|3515.84|3507.14|3514.47|3505.77|39
1630475340000|2021-09-01 05:49:00|3515.62|3506.92|3519.77|3511.07|3519.77|3511.07|3515.48|3506.78|37
1630475350000|2021-09-01 05:49:10|3519.8|3511.1|3519.61|3510.91|3519.8|3511.1|3518.77|3510.07|31
1630475360000|2021-09-01 05:49:20|3519.56|3510.86|3519.34|3510.64|3519.8|3511.1|3519.03|3510.33|34
1630475370000|2021-09-01 05:49:30|3519.23|3510.53|3519.12|3510.42|3519.56|3510.86|3519.12|3510.42|29
1630475380000|2021-09-01 05:49:40|3519.38|3510.68|3519.81|3511.11|3519.81|3511.11|3519.32|3510.62|25
1630475390000|2021-09-01 05:49:50|3519.82|3511.12|3519.49|3510.79|3519.85|3511.15|3519.27|3510.57|24
1630475400000|2021-09-01 05:50:00|3519.4|3510.7|3521.24|3512.54|3521.24|3512.54|3519.4|3510.7|20
1630475410000|2021-09-01 05:50:10|3520.79|3512.09|3522.71|3514.01|3522.71|3514.01|3520.79|3512.09|38
1630475420000|2021-09-01 05:50:20|3522.74|3514.04|3522.33|3513.63|3523.01|3514.31|3521.4|3512.7|30
1630475430000|2021-09-01 05:50:30|3522.21|3513.51|3523.62|3514.92|3523.85|3515.15|3522.1|3513.4|38
1630475440000|2021-09-01 05:50:40|3523.85|3515.15|3524.18|3515.48|3524.18|3515.48|3523.17|3514.47|37
1630475450000|2021-09-01 05:50:50|3524.76|3516.06|3528.69|3519.99|3529.74|3521.04|3524.54|3515.84|40
1630475460000|2021-09-01 05:51:00|3529|3520.3|3527.33|3518.63|3529.14|3520.44|3526.74|3518.04|38
1630475470000|2021-09-01 05:51:10|3527.59|3518.89|3529.99|3521.29|3529.99|3521.29|3527.5|3518.8|35
1630475480000|2021-09-01 05:51:20|3530.18|3521.48|3530.06|3521.36|3530.45|3521.75|3527.75|3519.05|39
1630475490000|2021-09-01 05:51:30|3530.09|3521.39|3528.91|3520.21|3530.34|3521.64|3528.91|3520.21|38
1630475500000|2021-09-01 05:51:40|3528.94|3520.24|3530.59|3521.89|3530.59|3521.89|3528.23|3519.53|35
1630475510000|2021-09-01 05:51:50|3530.28|3521.58|3532.33|3523.63|3532.33|3523.63|3530.2|3521.5|37
1630475520000|2021-09-01 05:52:00|3532.22|3523.52|3532.51|3523.81|3532.62|3523.92|3531.67|3522.97|30
1630475530000|2021-09-01 05:52:10|3532.6|3523.9|3531.98|3523.28|3533.06|3524.36|3531.88|3523.18|32
1630475540000|2021-09-01 05:52:20|3532.02|3523.32|3534.64|3525.94|3534.99|3526.29|3531.73|3523.03|35
1630475550000|2021-09-01 05:52:30|3534.52|3525.82|3533.77|3525.07|3535.49|3526.79|3533.42|3524.72|35
1630475560000|2021-09-01 05:52:40|3533.85|3525.15|3536.61|3527.91|3537.03|3528.33|3533.53|3524.83|38
1630475570000|2021-09-01 05:52:50|3536.83|3528.13|3536.01|3527.31|3537.15|3528.45|3535.83|3527.13|39
1630475580000|2021-09-01 05:53:00|3535.26|3526.56|3534.39|3525.69|3535.33|3526.63|3532.99|3524.29|34
1630475590000|2021-09-01 05:53:10|3534.01|3525.31|3536.46|3527.76|3537.02|3528.32|3534.01|3525.31|38
1630475600000|2021-09-01 05:53:20|3536.53|3527.83|3532.64|3523.94|3536.61|3527.91|3532.64|3523.94|39
1630475610000|2021-09-01 05:53:30|3532.56|3523.86|3530.06|3521.36|3532.56|3523.86|3529.86|3521.16|39
1630475620000|2021-09-01 05:53:40|3530.09|3521.39|3531.21|3522.51|3533.11|3524.41|3530.09|3521.39|38
1630475630000|2021-09-01 05:53:50|3531.51|3522.81|3532.65|3523.95|3533.3|3524.6|3531.19|3522.49|36
1630475640000|2021-09-01 05:54:00|3532.57|3523.87|3531.31|3522.61|3533.45|3524.75|3531.31|3522.61|38
1630475650000|2021-09-01 05:54:10|3531.14|3522.44|3531.88|3523.18|3531.96|3523.26|3530.34|3521.64|38
1630475660000|2021-09-01 05:54:20|3531.85|3523.15|3532.56|3523.86|3532.56|3523.86|3530.88|3522.18|38
1630475670000|2021-09-01 05:54:30|3532.31|3523.61|3533.5|3524.8|3533.84|3525.14|3532.29|3523.59|39
1630475680000|2021-09-01 05:54:40|3533.48|3524.78|3533.25|3524.55|3534.29|3525.59|3532.98|3524.28|33
1630475690000|2021-09-01 05:54:50|3533.12|3524.42|3531.92|3523.22|3533.52|3524.82|3531.8|3523.1|39
1630475700000|2021-09-01 05:55:00|3532.01|3523.31|3532.22|3523.52|3532.38|3523.68|3531.6|3522.9|38
1630475710000|2021-09-01 05:55:10|3532.03|3523.33|3531.6|3522.9|3532.04|3523.34|3529.79|3521.09|39
1630475720000|2021-09-01 05:55:20|3531.72|3523.02|3531.69|3522.99|3532.34|3523.64|3531.14|3522.44|38
1630475730000|2021-09-01 05:55:30|3531.63|3522.93|3532.2|3523.5|3532.86|3524.16|3531.59|3522.89|35
1630475740000|2021-09-01 05:55:40|3532.36|3523.66|3532.45|3523.75|3532.6|3523.9|3532.11|3523.41|39
1630475750000|2021-09-01 05:55:50|3532.47|3523.77|3531.84|3523.14|3533.35|3524.65|3531.84|3523.14|35
1630475760000|2021-09-01 05:56:00|3531.85|3523.15|3531.97|3523.27|3532.48|3523.78|3531.77|3523.07|36
1630475770000|2021-09-01 05:56:10|3531.93|3523.23|3531.37|3522.67|3532.55|3523.85|3531.27|3522.57|37
1630475780000|2021-09-01 05:56:20|3531.48|3522.78|3530.46|3521.76|3531.48|3522.78|3530.03|3521.33|36
1630475790000|2021-09-01 05:56:30|3530.51|3521.81|3531.15|3522.45|3531.32|3522.62|3530.12|3521.42|36
1630475800000|2021-09-01 05:56:40|3531.11|3522.41|3532.54|3523.84|3533.32|3524.62|3531.11|3522.41|38
1630475810000|2021-09-01 05:56:50|3532.35|3523.65|3532.73|3524.03|3534.24|3525.54|3532.35|3523.65|37
1630475820000|2021-09-01 05:57:00|3532.58|3523.88|3532.55|3523.85|3533.2|3524.5|3532.37|3523.67|36
1630475830000|2021-09-01 05:57:10|3532.6|3523.9|3530.88|3522.18|3533.12|3524.42|3530.83|3522.13|34
1630475840000|2021-09-01 05:57:20|3530.8|3522.1|3530.36|3521.66|3530.9|3522.2|3530.28|3521.58|32
1630475850000|2021-09-01 05:57:30|3530.35|3521.65|3528.55|3519.85|3530.35|3521.65|3526.85|3518.15|39
1630475860000|2021-09-01 05:57:40|3528.54|3519.84|3528.57|3519.87|3529.06|3520.36|3527.58|3518.88|40
1630475870000|2021-09-01 05:57:50|3528.72|3520.02|3529.7|3521|3530.13|3521.43|3528.04|3519.34|39
1630475880000|2021-09-01 05:58:00|3529.68|3520.98|3530|3521.3|3531.01|3522.31|3529.07|3520.37|38
1630475890000|2021-09-01 05:58:10|3530.07|3521.37|3529.42|3520.72|3530.11|3521.41|3529.08|3520.38|37
1630475900000|2021-09-01 05:58:20|3529.4|3520.7|3530.5|3521.8|3530.94|3522.24|3529.4|3520.7|36
1630475910000|2021-09-01 05:58:30|3530.58|3521.88|3531.52|3522.82|3531.67|3522.97|3530.18|3521.48|37
1630475920000|2021-09-01 05:58:40|3531.68|3522.98|3531.57|3522.87|3531.68|3522.98|3531.34|3522.64|31
1630475930000|2021-09-01 05:58:50|3531.5|3522.8|3531.49|3522.79|3531.52|3522.82|3531.39|3522.69|14
1630475940000|2021-09-01 05:59:00|3531.42|3522.72|3532.03|3523.33|3532.13|3523.43|3531.34|3522.64|24
1630475950000|2021-09-01 05:59:10|3532.04|3523.34|3532.18|3523.48|3532.18|3523.48|3531.67|3522.97|32
1630475960000|2021-09-01 05:59:20|3532.17|3523.47|3532.27|3523.57|3532.27|3523.57|3531.6|3522.9|31
1630475970000|2021-09-01 05:59:30|3531.83|3523.13|3532.52|3523.82|3532.52|3523.82|3531.7|3523|36
1630475980000|2021-09-01 05:59:40|3532.4|3523.7|3531.72|3523.02|3532.51|3523.81|3530.46|3521.76|36
1630475990000|2021-09-01 05:59:50|3531.74|3523.04|3531.57|3522.87|3531.84|3523.14|3530.32|3521.62|38
1630476000000|2021-09-01 06:00:00|3531.56|3522.86|3533.22|3524.52|3533.88|3525.18|3531.39|3522.69|34
1630476010000|2021-09-01 06:00:10|3533.23|3524.53|3533.34|3524.64|3533.41|3524.71|3532.44|3523.74|23
1630476020000|2021-09-01 06:00:20|3534.4|3525.7|3534.79|3526.09|3535.21|3526.51|3533.79|3525.09|24
1630476030000|2021-09-01 06:00:30|3535.25|3526.55|3533.96|3525.26|3535.4|3526.7|3533.95|3525.25|36
1630476040000|2021-09-01 06:00:40|3533.95|3525.25|3534.44|3525.74|3535.04|3526.34|3533.81|3525.11|35
1630476050000|2021-09-01 06:00:50|3534.45|3525.75|3535.39|3526.69|3535.64|3526.94|3534.45|3525.75|35
1630476060000|2021-09-01 06:01:00|3535.38|3526.68|3536.72|3528.02|3536.94|3528.24|3535.22|3526.52|32
1630476070000|2021-09-01 06:01:10|3536.79|3528.09|3536.94|3528.24|3537.19|3528.49|3536.72|3528.02|34
1630476080000|2021-09-01 06:01:20|3536.8|3528.1|3530.52|3521.82|3536.98|3528.28|3529.59|3520.89|37
1630476090000|2021-09-01 06:01:30|3530.62|3521.92|3529.27|3520.57|3531.87|3523.17|3529.15|3520.45|38
1630476100000|2021-09-01 06:01:40|3529.29|3520.59|3524.4|3515.7|3529.4|3520.7|3524.12|3515.42|40
1630476110000|2021-09-01 06:01:50|3524.59|3515.89|3524.14|3515.44|3524.75|3516.05|3522.47|3513.77|38
1630476120000|2021-09-01 06:02:00|3524.24|3515.54|3523.86|3515.16|3525.58|3516.88|3523.86|3515.16|37
1630476130000|2021-09-01 06:02:10|3523.87|3515.17|3522.88|3514.18|3524.66|3515.96|3522.88|3514.18|28
1630476140000|2021-09-01 06:02:20|3522.4|3513.7|3521.81|3513.11|3523.9|3515.2|3520.99|3512.29|40
1630476150000|2021-09-01 06:02:30|3521.49|3512.79|3522.34|3513.64|3522.49|3513.79|3521.08|3512.38|38
1630476160000|2021-09-01 06:02:40|3522.35|3513.65|3523.69|3514.99|3523.79|3515.09|3522.25|3513.55|38
1630476170000|2021-09-01 06:02:50|3523.49|3514.79|3524.82|3516.12|3524.82|3516.12|3523.36|3514.66|35
1630476180000|2021-09-01 06:03:00|3524.88|3516.18|3525.49|3516.79|3525.73|3517.03|3524.77|3516.07|37
1630476190000|2021-09-01 06:03:10|3525.53|3516.83|3525.72|3517.02|3526.39|3517.69|3524.58|3515.88|36
1630476200000|2021-09-01 06:03:20|3525.35|3516.65|3524.3|3515.6|3525.63|3516.93|3524.23|3515.53|38
1630476210000|2021-09-01 06:03:30|3524.24|3515.54|3523.68|3514.98|3524.24|3515.54|3523.36|3514.66|33
1630476220000|2021-09-01 06:03:40|3523.58|3514.88|3521.43|3512.73|3523.73|3515.03|3521.36|3512.66|35
1630476230000|2021-09-01 06:03:50|3521.6|3512.9|3522.03|3513.33|3522.19|3513.49|3520.84|3512.14|35
1630476240000|2021-09-01 06:04:00|3521.86|3513.16|3520.83|3512.13|3522.1|3513.4|3520.62|3511.92|35
1630476250000|2021-09-01 06:04:10|3520.84|3512.14|3520.03|3511.33|3520.85|3512.15|3519.9|3511.2|28
1630476260000|2021-09-01 06:04:20|3520.02|3511.32|3520.75|3512.05|3520.96|3512.26|3519.36|3510.66|36
1630476270000|2021-09-01 06:04:30|3520.82|3512.12|3522.15|3513.45|3523.09|3514.39|3520.81|3512.11|34
1630476280000|2021-09-01 06:04:40|3522.37|3513.67|3521.65|3512.95|3522.81|3514.11|3521.4|3512.7|38
1630476290000|2021-09-01 06:04:50|3521.73|3513.03|3521.37|3512.67|3523.54|3514.84|3521.35|3512.65|39
1630476300000|2021-09-01 06:05:00|3521.47|3512.77|3523.22|3514.52|3523.36|3514.66|3521.28|3512.58|38
1630476310000|2021-09-01 06:05:10|3522.87|3514.17|3523.22|3514.52|3523.7|3515|3522.26|3513.56|35
1630476320000|2021-09-01 06:05:20|3523.15|3514.45|3521.28|3512.58|3523.53|3514.83|3520.58|3511.88|39
1630476330000|2021-09-01 06:05:30|3521.18|3512.48|3519.25|3510.55|3521.32|3512.62|3519.01|3510.31|32
1630476340000|2021-09-01 06:05:40|3519.22|3510.52|3521.7|3513|3521.7|3513|3518.77|3510.07|33
1630476350000|2021-09-01 06:05:50|3521.85|3513.15|3519.61|3510.91|3521.85|3513.15|3519.15|3510.45|37
1630476360000|2021-09-01 06:06:00|3519.83|3511.13|3521.56|3512.86|3522.47|3513.77|3519.64|3510.94|36
1630476370000|2021-09-01 06:06:10|3521.38|3512.68|3522.72|3514.02|3522.85|3514.15|3520.75|3512.05|35
1630476380000|2021-09-01 06:06:20|3522.79|3514.09|3522.51|3513.81|3522.9|3514.2|3521.96|3513.26|25
1630476390000|2021-09-01 06:06:30|3522.75|3514.05|3521.29|3512.59|3523.18|3514.48|3521.24|3512.54|39
1630476400000|2021-09-01 06:06:40|3521.28|3512.58|3521.93|3513.23|3521.93|3513.23|3520.59|3511.89|38
1630476410000|2021-09-01 06:06:50|3521.63|3512.93|3521.76|3513.06|3522.69|3513.99|3520.88|3512.18|35
1630476420000|2021-09-01 06:07:00|3521.66|3512.96|3521.19|3512.49|3522.18|3513.48|3520.85|3512.15|39
1630476430000|2021-09-01 06:07:10|3520.98|3512.28|3521.4|3512.7|3521.87|3513.17|3520.49|3511.79|37
1630476440000|2021-09-01 06:07:20|3521.43|3512.73|3522.96|3514.26|3523.39|3514.69|3520.89|3512.19|36
1630476450000|2021-09-01 06:07:30|3522.89|3514.19|3522.1|3513.4|3523.1|3514.4|3520.98|3512.28|38
1630476460000|2021-09-01 06:07:40|3522.17|3513.47|3521.67|3512.97|3522.8|3514.1|3521.54|3512.84|37
1630476470000|2021-09-01 06:07:50|3521.76|3513.06|3521.55|3512.85|3522.64|3513.94|3521.55|3512.85|30
1630476480000|2021-09-01 06:08:00|3522.25|3513.55|3522.42|3513.72|3522.66|3513.96|3521.55|3512.85|33
1630476490000|2021-09-01 06:08:10|3522.35|3513.65|3522.2|3513.5|3522.65|3513.95|3522.2|3513.5|19
1630476500000|2021-09-01 06:08:20|3522.07|3513.37|3522.41|3513.71|3522.51|3513.81|3521.87|3513.17|34
1630476510000|2021-09-01 06:08:30|3522.36|3513.66|3522.08|3513.38|3522.71|3514.01|3522.08|3513.38|25
1630476520000|2021-09-01 06:08:40|3521.77|3513.07|3522.55|3513.85|3522.55|3513.85|3521.42|3512.72|26
1630476530000|2021-09-01 06:08:50|3522.61|3513.91|3521.41|3512.71|3522.76|3514.06|3521.39|3512.69|35
1630476540000|2021-09-01 06:09:00|3521.42|3512.72|3521.94|3513.24|3522.37|3513.67|3520.85|3512.15|36
1630476550000|2021-09-01 06:09:10|3522.46|3513.76|3521.98|3513.28|3522.77|3514.07|3521.77|3513.07|38
1630476560000|2021-09-01 06:09:20|3522.3|3513.6|3521.55|3512.85|3522.57|3513.87|3521.55|3512.85|38
1630476570000|2021-09-01 06:09:30|3521.86|3513.16|3521.53|3512.83|3522.11|3513.41|3521.13|3512.43|33
1630476580000|2021-09-01 06:09:40|3521.54|3512.84|3522.15|3513.45|3522.6|3513.9|3521.24|3512.54|38
1630476590000|2021-09-01 06:09:50|3522.34|3513.64|3522.52|3513.82|3522.88|3514.18|3521.86|3513.16|39
1630476600000|2021-09-01 06:10:00|3522.54|3513.84|3524.44|3515.74|3525.06|3516.36|3522.13|3513.43|37
1630476610000|2021-09-01 06:10:10|3524.43|3515.73|3524.7|3516|3525.27|3516.57|3524.36|3515.66|38
1630476620000|2021-09-01 06:10:20|3524.71|3516.01|3525.69|3516.99|3526.1|3517.4|3524.28|3515.58|33
1630476630000|2021-09-01 06:10:30|3525.75|3517.05|3526.02|3517.32|3526.88|3518.18|3525.25|3516.55|38
1630476640000|2021-09-01 06:10:40|3526.35|3517.65|3526.9|3518.2|3528.27|3519.57|3526.19|3517.49|38
1630476650000|2021-09-01 06:10:50|3526.97|3518.27|3527.2|3518.5|3527.58|3518.88|3526.84|3518.14|32
1630476660000|2021-09-01 06:11:00|3527.99|3519.29|3527.38|3518.68|3528.12|3519.42|3527.38|3518.68|34
1630476670000|2021-09-01 06:11:10|3526.92|3518.22|3528.14|3519.44|3528.36|3519.66|3526.92|3518.22|35
1630476680000|2021-09-01 06:11:20|3528.16|3519.46|3527.47|3518.77|3528.4|3519.7|3527.33|3518.63|35
1630476690000|2021-09-01 06:11:30|3527.44|3518.74|3528.03|3519.33|3528.36|3519.66|3527.35|3518.65|37
1630476700000|2021-09-01 06:11:40|3527.73|3519.03|3525.69|3516.99|3528.02|3519.32|3525.66|3516.96|36
1630476710000|2021-09-01 06:11:50|3525.65|3516.95|3526.32|3517.62|3526.6|3517.9|3525.38|3516.68|36
1630476720000|2021-09-01 06:12:00|3526.18|3517.48|3527.78|3519.08|3527.99|3519.29|3526.14|3517.44|38
1630476730000|2021-09-01 06:12:10|3527.59|3518.89|3526.87|3518.17|3527.77|3519.07|3526.63|3517.93|34
1630476740000|2021-09-01 06:12:20|3526.88|3518.18|3527.34|3518.64|3527.57|3518.87|3526.88|3518.18|40
1630476750000|2021-09-01 06:12:30|3527.64|3518.94|3526.17|3517.47|3527.64|3518.94|3525.89|3517.19|38
1630476760000|2021-09-01 06:12:40|3526.29|3517.59|3525.27|3516.57|3526.51|3517.81|3525.11|3516.41|34
1630476770000|2021-09-01 06:12:50|3525.37|3516.67|3525.87|3517.17|3526.03|3517.33|3525.25|3516.55|39
1630476780000|2021-09-01 06:13:00|3525.93|3517.23|3526.01|3517.31|3527.09|3518.39|3525.65|3516.95|38
1630476790000|2021-09-01 06:13:10|3526|3517.3|3525.7|3517|3526.62|3517.92|3525.2|3516.5|40
1630476800000|2021-09-01 06:13:20|3525.68|3516.98|3524.74|3516.04|3525.68|3516.98|3524.32|3515.62|38
1630476810000|2021-09-01 06:13:30|3524.93|3516.23|3524.84|3516.14|3525.09|3516.39|3524.4|3515.7|34
1630476820000|2021-09-01 06:13:40|3524.93|3516.23|3525|3516.3|3525.08|3516.38|3524.74|3516.04|34
1630476830000|2021-09-01 06:13:50|3524.98|3516.28|3525.35|3516.65|3525.59|3516.89|3524.79|3516.09|34
1630476840000|2021-09-01 06:14:00|3525.32|3516.62|3527.84|3519.14|3527.84|3519.14|3524.81|3516.11|33
1630476850000|2021-09-01 06:14:10|3527.73|3519.03|3528|3519.3|3528|3519.3|3526.52|3517.82|33
1630476860000|2021-09-01 06:14:20|3528.06|3519.36|3529.42|3520.72|3529.42|3520.72|3527.9|3519.2|32
1630476870000|2021-09-01 06:14:30|3529.24|3520.54|3529.6|3520.9|3529.6|3520.9|3528.63|3519.93|28
1630476880000|2021-09-01 06:14:40|3528.56|3519.86|3528.06|3519.36|3530.6|3521.9|3528.06|3519.36|30
1630476890000|2021-09-01 06:14:50|3528.27|3519.57|3529.5|3520.8|3530.46|3521.76|3528.12|3519.42|33
1630476900000|2021-09-01 06:15:00|3529.59|3520.89|3530.4|3521.7|3530.51|3521.81|3529.24|3520.54|37
1630476910000|2021-09-01 06:15:10|3530.39|3521.69|3528.82|3520.12|3530.39|3521.69|3528.72|3520.02|29
1630476920000|2021-09-01 06:15:20|3528.86|3520.16|3528.05|3519.35|3529.28|3520.58|3528.05|3519.35|31
1630476930000|2021-09-01 06:15:30|3528.16|3519.46|3527.02|3518.32|3528.57|3519.87|3526.89|3518.19|35
1630476940000|2021-09-01 06:15:40|3526.68|3517.98|3526.44|3517.74|3526.78|3518.08|3526.17|3517.47|36
1630476950000|2021-09-01 06:15:50|3526.34|3517.64|3526.33|3517.63|3526.79|3518.09|3525.87|3517.17|34
1630476960000|2021-09-01 06:16:00|3526.28|3517.58|3527.97|3519.27|3528.32|3519.62|3526.19|3517.49|37
1630476970000|2021-09-01 06:16:10|3527.98|3519.28|3526.35|3517.65|3528.11|3519.41|3526.35|3517.65|33
1630476980000|2021-09-01 06:16:20|3526.24|3517.54|3525.6|3516.9|3526.34|3517.64|3525.17|3516.47|36
1630476990000|2021-09-01 06:16:30|3525.32|3516.62|3523.51|3514.81|3525.32|3516.62|3523.51|3514.81|38
1630477000000|2021-09-01 06:16:40|3523.62|3514.92|3523.33|3514.63|3523.81|3515.11|3523.09|3514.39|37
1630477010000|2021-09-01 06:16:50|3523.31|3514.61|3523.2|3514.5|3524.18|3515.48|3523.09|3514.39|28
1630477020000|2021-09-01 06:17:00|3523.25|3514.55|3523.06|3514.36|3523.27|3514.57|3522.98|3514.28|25
1630477030000|2021-09-01 06:17:10|3523.09|3514.39|3522.93|3514.23|3524.3|3515.6|3522.9|3514.2|26
1630477040000|2021-09-01 06:17:20|3522.89|3514.19|3522.84|3514.14|3523.97|3515.27|3522.36|3513.66|31
1630477050000|2021-09-01 06:17:30|3522.53|3513.83|3522.04|3513.34|3522.74|3514.04|3521.56|3512.86|33
1630477060000|2021-09-01 06:17:40|3522.08|3513.38|3521.4|3512.7|3522.12|3513.42|3521.25|3512.55|36
1630477070000|2021-09-01 06:17:50|3521.43|3512.73|3519.69|3510.99|3521.43|3512.73|3519.69|3510.99|37
1630477080000|2021-09-01 06:18:00|3519.55|3510.85|3518.16|3509.46|3519.57|3510.87|3517.46|3508.76|31
1630477090000|2021-09-01 06:18:10|3518.62|3509.92|3519.49|3510.79|3519.63|3510.93|3518.62|3509.92|36
1630477100000|2021-09-01 06:18:20|3519.64|3510.94|3521.11|3512.41|3521.47|3512.77|3519.04|3510.34|35
1630477110000|2021-09-01 06:18:30|3521.3|3512.6|3521.19|3512.49|3521.57|3512.87|3520.83|3512.13|37
1630477120000|2021-09-01 06:18:40|3521.22|3512.52|3521.46|3512.76|3521.95|3513.25|3521.11|3512.41|34
1630477130000|2021-09-01 06:18:50|3521.74|3513.04|3521.25|3512.55|3522.29|3513.59|3521.06|3512.36|39
1630477140000|2021-09-01 06:19:00|3521.36|3512.66|3520.2|3511.5|3521.78|3513.08|3520.2|3511.5|38
1630477150000|2021-09-01 06:19:10|3520.28|3511.58|3520.74|3512.04|3521|3512.3|3519.68|3510.98|36
1630477160000|2021-09-01 06:19:20|3520.78|3512.08|3519.31|3510.61|3521.14|3512.44|3518.92|3510.22|38
1630477170000|2021-09-01 06:19:30|3519.34|3510.64|3516.55|3507.85|3520.02|3511.32|3516.37|3507.67|37
1630477180000|2021-09-01 06:19:40|3516.54|3507.84|3516.29|3507.59|3516.98|3508.28|3515.76|3507.06|30
1630477190000|2021-09-01 06:19:50|3516.12|3507.42|3515.65|3506.95|3516.12|3507.42|3515.6|3506.9|33
1630477200000|2021-09-01 06:20:00|3515.72|3507.02|3516.92|3508.22|3517.5|3508.8|3515.72|3507.02|34
1630477210000|2021-09-01 06:20:10|3517.38|3508.68|3517.72|3509.02|3518.7|3510|3517.23|3508.53|28
1630477220000|2021-09-01 06:20:20|3518.58|3509.88|3518.83|3510.13|3519.16|3510.46|3517.72|3509.02|23
1630477230000|2021-09-01 06:20:30|3518.82|3510.12|3518.65|3509.95|3519.16|3510.46|3518.55|3509.85|24
1630477240000|2021-09-01 06:20:40|3518.91|3510.21|3519.33|3510.63|3519.38|3510.68|3518.65|3509.95|29
1630477250000|2021-09-01 06:20:50|3519.39|3510.69|3519.32|3510.62|3520.02|3511.32|3519.24|3510.54|27
1630477260000|2021-09-01 06:21:00|3519.31|3510.61|3519.26|3510.56|3519.96|3511.26|3519.02|3510.32|31
1630477270000|2021-09-01 06:21:10|3519.41|3510.71|3520.31|3511.61|3520.52|3511.82|3519.41|3510.71|29
1630477280000|2021-09-01 06:21:20|3520.27|3511.57|3520.35|3511.65|3521.11|3512.41|3519.62|3510.92|33
1630477290000|2021-09-01 06:21:30|3521.08|3512.38|3520.25|3511.55|3521.1|3512.4|3519.41|3510.71|40
1630477300000|2021-09-01 06:21:40|3520.22|3511.52|3516.69|3507.99|3520.29|3511.59|3516.37|3507.67|38
1630477310000|2021-09-01 06:21:50|3516.49|3507.79|3517.37|3508.67|3518.09|3509.39|3516.49|3507.79|36
1630477320000|2021-09-01 06:22:00|3517.39|3508.69|3517.52|3508.82|3517.55|3508.85|3516.98|3508.28|35
1630477330000|2021-09-01 06:22:10|3517.59|3508.89|3518.72|3510.02|3518.72|3510.02|3517.09|3508.39|37
1630477340000|2021-09-01 06:22:20|3518.53|3509.83|3520.43|3511.73|3520.57|3511.87|3517.94|3509.24|37
1630477350000|2021-09-01 06:22:30|3520.4|3511.7|3519.68|3510.98|3520.78|3512.08|3518.98|3510.28|40
1630477360000|2021-09-01 06:22:40|3519.65|3510.95|3518.6|3509.9|3519.79|3511.09|3517.82|3509.12|39
1630477370000|2021-09-01 06:22:50|3518.71|3510.01|3519.06|3510.36|3519.1|3510.4|3517.79|3509.09|39
1630477380000|2021-09-01 06:23:00|3518.86|3510.16|3518.15|3509.45|3519.09|3510.39|3517.89|3509.19|38
1630477390000|2021-09-01 06:23:10|3518.16|3509.46|3520.56|3511.86|3520.6|3511.9|3517.5|3508.8|36
1630477400000|2021-09-01 06:23:20|3520.55|3511.85|3518.26|3509.56|3520.68|3511.98|3518.26|3509.56|36
1630477410000|2021-09-01 06:23:30|3518.37|3509.67|3518.71|3510.01|3518.81|3510.11|3517.8|3509.1|37
1630477420000|2021-09-01 06:23:40|3518.82|3510.12|3518.93|3510.23|3519.77|3511.07|3518.65|3509.95|36
1630477430000|2021-09-01 06:23:50|3518.95|3510.25|3518.96|3510.26|3519.16|3510.46|3517.83|3509.13|37
1630477440000|2021-09-01 06:24:00|3518.94|3510.24|3518.91|3510.21|3520.12|3511.42|3518.59|3509.89|36
1630477450000|2021-09-01 06:24:10|3520.03|3511.33|3519.03|3510.33|3520.03|3511.33|3518.54|3509.84|39
1630477460000|2021-09-01 06:24:20|3518.56|3509.86|3519.47|3510.77|3519.64|3510.94|3518.56|3509.86|34
1630477470000|2021-09-01 06:24:30|3519.48|3510.78|3518.85|3510.15|3519.49|3510.79|3518.45|3509.75|36
1630477480000|2021-09-01 06:24:40|3518.88|3510.18|3518.96|3510.26|3519.4|3510.7|3518.64|3509.94|32
1630477490000|2021-09-01 06:24:50|3518.9|3510.2|3518.65|3509.95|3519.13|3510.43|3518.35|3509.65|17
1630477500000|2021-09-01 06:25:00|3518.64|3509.94|3518.75|3510.05|3519.27|3510.57|3518.43|3509.73|27
1630477510000|2021-09-01 06:25:10|3518.49|3509.79|3518.19|3509.49|3518.49|3509.79|3518.11|3509.41|28
1630477520000|2021-09-01 06:25:20|3518.39|3509.69|3518.36|3509.66|3518.44|3509.74|3518.07|3509.37|15
1630477530000|2021-09-01 06:25:30|3518.35|3509.65|3517.85|3509.15|3518.61|3509.91|3517.69|3508.99|31
1630477540000|2021-09-01 06:25:40|3517.84|3509.14|3518.6|3509.9|3519.22|3510.52|3517.72|3509.02|27
1630477550000|2021-09-01 06:25:50|3518.47|3509.77|3519.42|3510.72|3520|3511.3|3518.47|3509.77|36
1630477560000|2021-09-01 06:26:00|3519.92|3511.22|3519.1|3510.4|3520|3511.3|3519.04|3510.34|24
1630477570000|2021-09-01 06:26:10|3519.08|3510.38|3519.93|3511.23|3519.93|3511.23|3519.08|3510.38|9
1630477580000|2021-09-01 06:26:20|3520.22|3511.52|3520.37|3511.67|3520.7|3512|3520.02|3511.32|31
1630477590000|2021-09-01 06:26:30|3520.25|3511.55|3520.5|3511.8|3520.54|3511.84|3519.53|3510.83|32
1630477600000|2021-09-01 06:26:40|3520.3|3511.6|3520.01|3511.31|3520.68|3511.98|3519.75|3511.05|33
1630477610000|2021-09-01 06:26:50|3520.27|3511.57|3520.44|3511.74|3520.8|3512.1|3520.01|3511.31|33
1630477620000|2021-09-01 06:27:00|3520.73|3512.03|3520.08|3511.38|3520.86|3512.16|3520.08|3511.38|38
1630477630000|2021-09-01 06:27:10|3520.07|3511.37|3521.57|3512.87|3521.95|3513.25|3520.07|3511.37|34
1630477640000|2021-09-01 06:27:20|3521.53|3512.83|3521.26|3512.56|3521.53|3512.83|3520.91|3512.21|33
1630477650000|2021-09-01 06:27:30|3521.27|3512.57|3520.77|3512.07|3521.61|3512.91|3520.77|3512.07|37
1630477660000|2021-09-01 06:27:40|3521.6|3512.9|3524.04|3515.34|3524.36|3515.66|3521.46|3512.76|35
1630477670000|2021-09-01 06:27:50|3524.01|3515.31|3523.42|3514.72|3524.32|3515.62|3523.22|3514.52|35
1630477680000|2021-09-01 06:28:00|3523.67|3514.97|3525.05|3516.35|3525.3|3516.6|3523.46|3514.76|36
1630477690000|2021-09-01 06:28:10|3524.93|3516.23|3524.21|3515.51|3524.93|3516.23|3523.17|3514.47|39
1630477700000|2021-09-01 06:28:20|3524.55|3515.85|3523.58|3514.88|3524.55|3515.85|3523.33|3514.63|38
1630477710000|2021-09-01 06:28:30|3523.3|3514.6|3521.04|3512.34|3523.62|3514.92|3520.81|3512.11|39
1630477720000|2021-09-01 06:28:40|3521.02|3512.32|3520.84|3512.14|3521.23|3512.53|3520.68|3511.98|34
1630477730000|2021-09-01 06:28:50|3520.98|3512.28|3520.52|3511.82|3521.71|3513.01|3520.46|3511.76|37
1630477740000|2021-09-01 06:29:00|3520.57|3511.87|3520.63|3511.93|3521.11|3512.41|3520.48|3511.78|35
1630477750000|2021-09-01 06:29:10|3520.88|3512.18|3519.57|3510.87|3520.93|3512.23|3519.41|3510.71|32
1630477760000|2021-09-01 06:29:20|3519.53|3510.83|3519.85|3511.15|3519.85|3511.15|3518.65|3509.95|34
1630477770000|2021-09-01 06:29:30|3520.14|3511.44|3521.72|3513.02|3521.84|3513.14|3519.74|3511.04|36
1630477780000|2021-09-01 06:29:40|3521.81|3513.11|3521.99|3513.29|3522.49|3513.79|3520.7|3512|37
1630477790000|2021-09-01 06:29:50|3522|3513.3|3521.65|3512.95|3522.49|3513.79|3521.61|3512.91|39
1630477800000|2021-09-01 06:30:00|3521.75|3513.05|3523.07|3514.37|3523.63|3514.93|3521.64|3512.94|38
1630477810000|2021-09-01 06:30:10|3523.63|3514.93|3522.97|3514.27|3523.85|3515.15|3522.9|3514.2|36
1630477820000|2021-09-01 06:30:20|3523.35|3514.65|3524.18|3515.48|3524.33|3515.63|3522.86|3514.16|35
1630477830000|2021-09-01 06:30:30|3524.15|3515.45|3525.47|3516.77|3525.56|3516.86|3524.13|3515.43|26
1630477840000|2021-09-01 06:30:40|3525.65|3516.95|3525.54|3516.84|3526.29|3517.59|3524.74|3516.04|37
1630477850000|2021-09-01 06:30:50|3525.09|3516.39|3525.9|3517.2|3526.12|3517.42|3524.8|3516.1|35
1630477860000|2021-09-01 06:31:00|3525.95|3517.25|3524.71|3516.01|3526.04|3517.34|3524.42|3515.72|31
1630477870000|2021-09-01 06:31:10|3524.58|3515.88|3523.25|3514.55|3524.6|3515.9|3523.11|3514.41|36
1630477880000|2021-09-01 06:31:20|3523.3|3514.6|3523.14|3514.44|3524.19|3515.49|3523.01|3514.31|35
1630477890000|2021-09-01 06:31:30|3523.18|3514.48|3523.12|3514.42|3523.39|3514.69|3522.68|3513.98|36
1630477900000|2021-09-01 06:31:40|3523.15|3514.45|3523.35|3514.65|3523.78|3515.08|3523|3514.3|36
1630477910000|2021-09-01 06:31:50|3523.46|3514.76|3523.44|3514.74|3523.98|3515.28|3523.34|3514.64|35
1630477920000|2021-09-01 06:32:00|3523.48|3514.78|3523.52|3514.82|3523.52|3514.82|3522.94|3514.24|32
1630477930000|2021-09-01 06:32:10|3523.36|3514.66|3523.63|3514.93|3523.95|3515.25|3522.94|3514.24|35
1630477940000|2021-09-01 06:32:20|3523.62|3514.92|3523.56|3514.86|3524.1|3515.4|3523.37|3514.67|34
1630477950000|2021-09-01 06:32:30|3523.51|3514.81|3523.76|3515.06|3523.89|3515.19|3523.4|3514.7|30
1630477960000|2021-09-01 06:32:40|3523.75|3515.05|3523.95|3515.25|3524|3515.3|3523.47|3514.77|28
1630477970000|2021-09-01 06:32:50|3523.96|3515.26|3523.24|3514.54|3524.05|3515.35|3523.17|3514.47|35
1630477980000|2021-09-01 06:33:00|3523.39|3514.69|3522.82|3514.12|3523.39|3514.69|3522.82|3514.12|34
1630477990000|2021-09-01 06:33:10|3522.9|3514.2|3521.73|3513.03|3522.9|3514.2|3521.73|3513.03|34
1630478000000|2021-09-01 06:33:20|3521.71|3513.01|3521.65|3512.95|3521.89|3513.19|3520.86|3512.16|38
1630478010000|2021-09-01 06:33:30|3521.78|3513.08|3521.57|3512.87|3522.33|3513.63|3521.57|3512.87|32
1630478020000|2021-09-01 06:33:40|3521.8|3513.1|3518.97|3510.27|3521.91|3513.21|3518.64|3509.94|39
1630478030000|2021-09-01 06:33:50|3519.33|3510.63|3518.46|3509.76|3519.64|3510.94|3518.46|3509.76|37
1630478040000|2021-09-01 06:34:00|3518.98|3510.28|3518.79|3510.09|3519.5|3510.8|3518.07|3509.37|36
1630478050000|2021-09-01 06:34:10|3518.78|3510.08|3517.75|3509.05|3518.78|3510.08|3517.53|3508.83|28
1630478060000|2021-09-01 06:34:20|3517.78|3509.08|3516.85|3508.15|3517.9|3509.2|3516.83|3508.13|31
1630478070000|2021-09-01 06:34:30|3516.89|3508.19|3516.39|3507.69|3516.89|3508.19|3516.17|3507.47|29
1630478080000|2021-09-01 06:34:40|3516.33|3507.63|3513.04|3504.34|3516.33|3507.63|3513.04|3504.34|26
1630478090000|2021-09-01 06:34:50|3513.03|3504.33|3516.27|3507.57|3516.27|3507.57|3512.71|3504.01|37
1630478100000|2021-09-01 06:35:00|3515.68|3506.98|3515.91|3507.21|3517.1|3508.4|3515.68|3506.98|39
1630478110000|2021-09-01 06:35:10|3516.16|3507.46|3514.29|3505.59|3516.16|3507.46|3512.91|3504.21|38
1630478120000|2021-09-01 06:35:20|3514.08|3505.38|3514.73|3506.03|3514.73|3506.03|3513.73|3505.03|37
1630478130000|2021-09-01 06:35:30|3514.72|3506.02|3515.31|3506.61|3515.42|3506.72|3513.53|3504.83|34
1630478140000|2021-09-01 06:35:40|3514.97|3506.27|3514.75|3506.05|3515.27|3506.57|3514.74|3506.04|36
1630478150000|2021-09-01 06:35:50|3514.6|3505.9|3515.63|3506.93|3515.85|3507.15|3514.6|3505.9|39
1630478160000|2021-09-01 06:36:00|3515.69|3506.99|3514.79|3506.09|3515.69|3506.99|3514.47|3505.77|35
1630478170000|2021-09-01 06:36:10|3514.8|3506.1|3515.34|3506.64|3516|3507.3|3514.63|3505.93|34
1630478180000|2021-09-01 06:36:20|3515.89|3507.19|3516.89|3508.19|3517.48|3508.78|3515.34|3506.64|32
1630478190000|2021-09-01 06:36:30|3516.68|3507.98|3515.91|3507.21|3516.68|3507.98|3515.84|3507.14|37
1630478200000|2021-09-01 06:36:40|3515.92|3507.22|3516.7|3508|3516.7|3508|3515.92|3507.22|30
1630478210000|2021-09-01 06:36:50|3516.73|3508.03|3516.46|3507.76|3516.73|3508.03|3516.22|3507.52|30
1630478220000|2021-09-01 06:37:00|3516.62|3507.92|3517.01|3508.31|3517.01|3508.31|3516.19|3507.49|26
1630478230000|2021-09-01 06:37:10|3516.87|3508.17|3516.59|3507.89|3517.3|3508.6|3516.59|3507.89|20
1630478240000|2021-09-01 06:37:20|3516.86|3508.16|3516.88|3508.18|3517.37|3508.67|3516.61|3507.91|21
1630478250000|2021-09-01 06:37:30|3516.98|3508.28|3517.51|3508.81|3517.52|3508.82|3516.93|3508.23|35
1630478260000|2021-09-01 06:37:40|3517.36|3508.66|3518.85|3510.15|3519.24|3510.54|3517.21|3508.51|37
1630478270000|2021-09-01 06:37:50|3518.93|3510.23|3518.01|3509.31|3519.07|3510.37|3518.01|3509.31|36
1630478280000|2021-09-01 06:38:00|3517.85|3509.15|3517.1|3508.4|3518.1|3509.4|3516.86|3508.16|37
1630478290000|2021-09-01 06:38:10|3517.26|3508.56|3518.39|3509.69|3518.39|3509.69|3516.95|3508.25|33
1630478300000|2021-09-01 06:38:20|3518.58|3509.88|3519.54|3510.84|3519.81|3511.11|3518.49|3509.79|33
1630478310000|2021-09-01 06:38:30|3519.44|3510.74|3519.49|3510.79|3519.49|3510.79|3519.07|3510.37|34
1630478320000|2021-09-01 06:38:40|3519.55|3510.85|3519.64|3510.94|3519.91|3511.21|3519.35|3510.65|31
1630478330000|2021-09-01 06:38:50|3519.55|3510.85|3520.35|3511.65|3521.67|3512.97|3519.55|3510.85|35
1630478340000|2021-09-01 06:39:00|3520.34|3511.64|3520.32|3511.62|3520.77|3512.07|3519.94|3511.24|38
1630478350000|2021-09-01 06:39:10|3520.34|3511.64|3520.59|3511.89|3520.59|3511.89|3519.53|3510.83|36
1630478360000|2021-09-01 06:39:20|3520.96|3512.26|3521.35|3512.65|3521.58|3512.88|3520.96|3512.26|38
1630478370000|2021-09-01 06:39:30|3521.32|3512.62|3521.05|3512.35|3521.47|3512.77|3520.55|3511.85|39
1630478380000|2021-09-01 06:39:40|3521.02|3512.32|3523.28|3514.58|3523.6|3514.9|3520.64|3511.94|36
1630478390000|2021-09-01 06:39:50|3523.6|3514.9|3523.79|3515.09|3523.8|3515.1|3523.2|3514.5|33
1630478400000|2021-09-01 06:40:00|3523.78|3515.08|3524.25|3515.55|3524.36|3515.66|3522.97|3514.27|30
1630478410000|2021-09-01 06:40:10|3524.31|3515.61|3524.81|3516.11|3524.81|3516.11|3523.94|3515.24|30
1630478420000|2021-09-01 06:40:20|3524.54|3515.84|3524.28|3515.58|3524.89|3516.19|3524.19|3515.49|20
1630478430000|2021-09-01 06:40:30|3524.35|3515.65|3524.51|3515.81|3524.54|3515.84|3523.97|3515.27|36
1630478440000|2021-09-01 06:40:40|3524|3515.3|3522.79|3514.09|3524.1|3515.4|3521.07|3512.37|38
1630478450000|2021-09-01 06:40:50|3522.93|3514.23|3524.14|3515.44|3524.22|3515.52|3522.45|3513.75|39
1630478460000|2021-09-01 06:41:00|3524.03|3515.33|3523.92|3515.22|3524.41|3515.71|3523.71|3515.01|32
1630478470000|2021-09-01 06:41:10|3524.03|3515.33|3523.07|3514.37|3524.47|3515.77|3523.07|3514.37|37
1630478480000|2021-09-01 06:41:20|3523.2|3514.5|3523.57|3514.87|3524.27|3515.57|3523.01|3514.31|37
1630478490000|2021-09-01 06:41:30|3523.37|3514.67|3523.61|3514.91|3524.03|3515.33|3523.29|3514.59|39
1630478500000|2021-09-01 06:41:40|3523.65|3514.95|3523|3514.3|3523.96|3515.26|3522.99|3514.29|37
1630478510000|2021-09-01 06:41:50|3523.02|3514.32|3522.74|3514.04|3523.31|3514.61|3522.04|3513.34|37
1630478520000|2021-09-01 06:42:00|3522.73|3514.03|3524.99|3516.29|3525.22|3516.52|3522.72|3514.02|32
1630478530000|2021-09-01 06:42:10|3525|3516.3|3525.58|3516.88|3526.13|3517.43|3524.96|3516.26|29
1630478540000|2021-09-01 06:42:20|3525.59|3516.89|3526.42|3517.72|3526.55|3517.85|3525.39|3516.69|25
1630478550000|2021-09-01 06:42:30|3526.47|3517.77|3526.48|3517.78|3526.5|3517.8|3526.02|3517.32|17
1630478560000|2021-09-01 06:42:40|3526.49|3517.79|3526.93|3518.23|3527.08|3518.38|3526.48|3517.78|23
1630478570000|2021-09-01 06:42:50|3526.86|3518.16|3527.22|3518.52|3527.22|3518.52|3526.86|3518.16|20
1630478580000|2021-09-01 06:43:00|3527.18|3518.48|3526.97|3518.27|3527.18|3518.48|3526.72|3518.02|30
1630478590000|2021-09-01 06:43:10|3527.12|3518.42|3527.79|3519.09|3527.91|3519.21|3526.93|3518.23|31
1630478600000|2021-09-01 06:43:20|3527.8|3519.1|3525.9|3517.2|3527.88|3519.18|3525.9|3517.2|38
1630478610000|2021-09-01 06:43:30|3526.38|3517.68|3525.89|3517.19|3526.38|3517.68|3525.6|3516.9|37
1630478620000|2021-09-01 06:43:40|3526.03|3517.33|3525.44|3516.74|3526.11|3517.41|3525.41|3516.71|35
1630478630000|2021-09-01 06:43:50|3525.59|3516.89|3524.36|3515.66|3525.78|3517.08|3524.36|3515.66|34
1630478640000|2021-09-01 06:44:00|3524.21|3515.51|3524.41|3515.71|3525.16|3516.46|3523.53|3514.83|30
1630478650000|2021-09-01 06:44:10|3524.43|3515.73|3524.56|3515.86|3525.34|3516.64|3524.29|3515.59|25
1630478660000|2021-09-01 06:44:20|3524.5|3515.8|3525.64|3516.94|3525.9|3517.2|3524.25|3515.55|33
1630478670000|2021-09-01 06:44:30|3525.56|3516.86|3525.91|3517.21|3526.35|3517.65|3525.42|3516.72|30
1630478680000|2021-09-01 06:44:40|3525.76|3517.06|3527.9|3519.2|3527.96|3519.26|3525.76|3517.06|35
1630478690000|2021-09-01 06:44:50|3527.77|3519.07|3527.48|3518.78|3528.86|3520.16|3527.37|3518.67|40
1630478700000|2021-09-01 06:45:00|3527.35|3518.65|3534.64|3525.94|3534.64|3525.94|3526.92|3518.22|39
1630478710000|2021-09-01 06:45:10|3534.9|3526.2|3534.44|3525.74|3536.21|3527.51|3534.44|3525.74|39
1630478720000|2021-09-01 06:45:20|3534.01|3525.31|3534.63|3525.93|3534.63|3525.93|3532.25|3523.55|38
1630478730000|2021-09-01 06:45:30|3534.64|3525.94|3535.01|3526.31|3535.14|3526.44|3533.84|3525.14|38
1630478740000|2021-09-01 06:45:40|3535.14|3526.44|3532.34|3523.64|3535.14|3526.44|3531.55|3522.85|39
1630478750000|2021-09-01 06:45:50|3532.41|3523.71|3533.71|3525.01|3533.86|3525.16|3532.33|3523.63|38
1630478760000|2021-09-01 06:46:00|3533.77|3525.07|3534.83|3526.13|3534.88|3526.18|3533.32|3524.62|32
1630478770000|2021-09-01 06:46:10|3534.36|3525.66|3533.06|3524.36|3534.9|3526.2|3533.06|3524.36|36
1630478780000|2021-09-01 06:46:20|3532.4|3523.7|3534.36|3525.66|3534.6|3525.9|3532.28|3523.58|40
1630478790000|2021-09-01 06:46:30|3534.47|3525.77|3534.52|3525.82|3534.6|3525.9|3534.05|3525.35|39
1630478800000|2021-09-01 06:46:40|3534.59|3525.89|3535.18|3526.48|3535.58|3526.88|3534.23|3525.53|38
1630478810000|2021-09-01 06:46:50|3534.8|3526.1|3535.55|3526.85|3535.95|3527.25|3534.66|3525.96|37
1630478820000|2021-09-01 06:47:00|3535.39|3526.69|3536.12|3527.42|3537.58|3528.88|3535.06|3526.36|37
1630478830000|2021-09-01 06:47:10|3536.11|3527.41|3537.1|3528.4|3538.14|3529.44|3536.11|3527.41|38
1630478840000|2021-09-01 06:47:20|3537.15|3528.45|3536.83|3528.13|3537.33|3528.63|3536.75|3528.05|38
1630478850000|2021-09-01 06:47:30|3536.38|3527.68|3535.92|3527.22|3536.75|3528.05|3535.31|3526.61|39
1630478860000|2021-09-01 06:47:40|3535.76|3527.06|3535.01|3526.31|3536.18|3527.48|3534.2|3525.5|37
1630478870000|2021-09-01 06:47:50|3534.86|3526.16|3532.58|3523.88|3535.2|3526.5|3532.45|3523.75|37
1630478880000|2021-09-01 06:48:00|3532.45|3523.75|3531.28|3522.58|3532.63|3523.93|3531.14|3522.44|34
1630478890000|2021-09-01 06:48:10|3531.32|3522.62|3533.55|3524.85|3533.55|3524.85|3531.15|3522.45|33
1630478900000|2021-09-01 06:48:20|3533.51|3524.81|3535.09|3526.39|3535.75|3527.05|3533.51|3524.81|40
1630478910000|2021-09-01 06:48:30|3535.88|3527.18|3535.54|3526.84|3536.74|3528.04|3535.27|3526.57|38
1630478920000|2021-09-01 06:48:40|3535.66|3526.96|3537.45|3528.75|3537.54|3528.84|3535.6|3526.9|35
1630478930000|2021-09-01 06:48:50|3536.66|3527.96|3537.86|3529.16|3538.06|3529.36|3536.48|3527.78|37
1630478940000|2021-09-01 06:49:00|3537.9|3529.2|3536.04|3527.34|3537.97|3529.27|3535.61|3526.91|39
1630478950000|2021-09-01 06:49:10|3535.91|3527.21|3536.2|3527.5|3536.84|3528.14|3535.91|3527.21|38
1630478960000|2021-09-01 06:49:20|3536.18|3527.48|3538.44|3529.74|3538.56|3529.86|3535.97|3527.27|39
1630478970000|2021-09-01 06:49:30|3538.03|3529.33|3536.54|3527.84|3538.55|3529.85|3536.54|3527.84|35
1630478980000|2021-09-01 06:49:40|3536.47|3527.77|3537.22|3528.52|3537.33|3528.63|3536.15|3527.45|34
1630478990000|2021-09-01 06:49:50|3537.24|3528.54|3536.2|3527.5|3537.3|3528.6|3536.11|3527.41|31
1630479000000|2021-09-01 06:50:00|3536.21|3527.51|3537.02|3528.32|3537.02|3528.32|3536.15|3527.45|34
1630479010000|2021-09-01 06:50:10|3537.01|3528.31|3536.43|3527.73|3537.29|3528.59|3536.38|3527.68|35
1630479020000|2021-09-01 06:50:20|3536.41|3527.71|3534.16|3525.46|3536.51|3527.81|3534.16|3525.46|35
1630479030000|2021-09-01 06:50:30|3533.92|3525.22|3532.16|3523.46|3533.92|3525.22|3532.16|3523.46|33
1630479040000|2021-09-01 06:50:40|3531.82|3523.12|3531.71|3523.01|3531.93|3523.23|3531.54|3522.84|37
1630479050000|2021-09-01 06:50:50|3531.75|3523.05|3532.01|3523.31|3532.4|3523.7|3531.54|3522.84|34
1630479060000|2021-09-01 06:51:00|3531.98|3523.28|3531.43|3522.73|3533.26|3524.56|3531.32|3522.62|33
1630479070000|2021-09-01 06:51:10|3531.35|3522.65|3529.53|3520.83|3531.56|3522.86|3529.28|3520.58|38
1630479080000|2021-09-01 06:51:20|3530.16|3521.46|3529.51|3520.81|3530.58|3521.88|3529.51|3520.81|27
1630479090000|2021-09-01 06:51:30|3529.52|3520.82|3529.5|3520.8|3529.86|3521.16|3529.48|3520.78|28
1630479100000|2021-09-01 06:51:40|3529.48|3520.78|3527.51|3518.81|3529.48|3520.78|3526.53|3517.83|34
1630479110000|2021-09-01 06:51:50|3527.59|3518.89|3528.51|3519.81|3528.57|3519.87|3527.54|3518.84|33
1630479120000|2021-09-01 06:52:00|3529.17|3520.47|3527.68|3518.98|3529.37|3520.67|3527.68|3518.98|32
1630479130000|2021-09-01 06:52:10|3527.65|3518.95|3525.61|3516.91|3527.65|3518.95|3525.49|3516.79|38
1630479140000|2021-09-01 06:52:20|3525.43|3516.73|3523.77|3515.07|3525.43|3516.73|3523.57|3514.87|35
1630479150000|2021-09-01 06:52:30|3523.88|3515.18|3524.39|3515.69|3525.09|3516.39|3523.81|3515.11|40
1630479160000|2021-09-01 06:52:40|3524.58|3515.88|3525.09|3516.39|3525.22|3516.52|3524.31|3515.61|39
1630479170000|2021-09-01 06:52:50|3525.43|3516.73|3525.37|3516.67|3525.43|3516.73|3524.75|3516.05|34
1630479180000|2021-09-01 06:53:00|3524.94|3516.24|3526.67|3517.97|3527.09|3518.39|3524.94|3516.24|34
1630479190000|2021-09-01 06:53:10|3526.41|3517.71|3525.96|3517.26|3526.76|3518.06|3525.96|3517.26|32
1630479200000|2021-09-01 06:53:20|3526.37|3517.67|3527.53|3518.83|3527.63|3518.93|3525.97|3517.27|23
1630479210000|2021-09-01 06:53:30|3527.44|3518.74|3527.4|3518.7|3528.15|3519.45|3527.03|3518.33|27
1630479220000|2021-09-01 06:53:40|3527.44|3518.74|3528.75|3520.05|3528.76|3520.06|3527.4|3518.7|25
1630479230000|2021-09-01 06:53:50|3528.72|3520.02|3529.75|3521.05|3529.92|3521.22|3528.17|3519.47|38
1630479240000|2021-09-01 06:54:00|3529.7|3521|3530.68|3521.98|3530.68|3521.98|3529.55|3520.85|38
1630479250000|2021-09-01 06:54:10|3530.72|3522.02|3531.25|3522.55|3531.78|3523.08|3530.15|3521.45|37
1630479260000|2021-09-01 06:54:20|3531.2|3522.5|3531.07|3522.37|3531.32|3522.62|3529.81|3521.11|40
1630479270000|2021-09-01 06:54:30|3531.12|3522.42|3531.32|3522.62|3531.53|3522.83|3530.5|3521.8|32
1630479280000|2021-09-01 06:54:40|3531.45|3522.75|3530.4|3521.7|3531.45|3522.75|3530.35|3521.65|19
1630479290000|2021-09-01 06:54:50|3530.44|3521.74|3528.86|3520.16|3530.8|3522.1|3528.86|3520.16|24
1630479300000|2021-09-01 06:55:00|3528.57|3519.87|3530.67|3521.97|3530.95|3522.25|3528.54|3519.84|35
1630479310000|2021-09-01 06:55:10|3530.63|3521.93|3530.37|3521.67|3531.27|3522.57|3530.22|3521.52|30
1630479320000|2021-09-01 06:55:20|3530.33|3521.63|3530.35|3521.65|3530.55|3521.85|3530.21|3521.51|37
1630479330000|2021-09-01 06:55:30|3530.36|3521.66|3529.36|3520.66|3531.1|3522.4|3529.35|3520.65|37
1630479340000|2021-09-01 06:55:40|3529.39|3520.69|3529.84|3521.14|3530.55|3521.85|3529.04|3520.34|35
1630479350000|2021-09-01 06:55:50|3529.8|3521.1|3529.85|3521.15|3530.46|3521.76|3529.54|3520.84|37
1630479360000|2021-09-01 06:56:00|3529.86|3521.16|3529.02|3520.32|3530.64|3521.94|3528.78|3520.08|37
1630479370000|2021-09-01 06:56:10|3528.83|3520.13|3528.85|3520.15|3529.24|3520.54|3528.48|3519.78|34
1630479380000|2021-09-01 06:56:20|3528.86|3520.16|3529.97|3521.27|3529.97|3521.27|3528.75|3520.05|35
1630479390000|2021-09-01 06:56:30|3530.17|3521.47|3530.33|3521.63|3530.53|3521.83|3530.11|3521.41|37
1630479400000|2021-09-01 06:56:40|3530.55|3521.85|3530.6|3521.9|3530.6|3521.9|3530.15|3521.45|35
1630479410000|2021-09-01 06:56:50|3530.61|3521.91|3531.05|3522.35|3531.11|3522.41|3529.38|3520.68|29
1630479420000|2021-09-01 06:57:00|3530.35|3521.65|3530.43|3521.73|3530.94|3522.24|3530.35|3521.65|16
1630479430000|2021-09-01 06:57:10|3530.49|3521.79|3529.84|3521.14|3531.06|3522.36|3529.74|3521.04|25
1630479440000|2021-09-01 06:57:20|3529.76|3521.06|3529.9|3521.2|3530.09|3521.39|3529.65|3520.95|27
1630479450000|2021-09-01 06:57:30|3529.91|3521.21|3530.87|3522.17|3530.91|3522.21|3529.91|3521.21|15
1630479460000|2021-09-01 06:57:40|3531|3522.3|3532.21|3523.51|3533.18|3524.48|3530.98|3522.28|32
1630479470000|2021-09-01 06:57:50|3532.14|3523.44|3534.19|3525.49|3534.23|3525.53|3531.93|3523.23|37
1630479480000|2021-09-01 06:58:00|3534.21|3525.51|3534.28|3525.58|3534.28|3525.58|3533.97|3525.27|30
1630479490000|2021-09-01 06:58:10|3534.29|3525.59|3534.46|3525.76|3534.5|3525.8|3533.75|3525.05|36
1630479500000|2021-09-01 06:58:20|3534.42|3525.72|3534.44|3525.74|3534.56|3525.86|3533.94|3525.24|35
1630479510000|2021-09-01 06:58:30|3534.08|3525.38|3534.43|3525.73|3534.62|3525.92|3534.01|3525.31|38
1630479520000|2021-09-01 06:58:40|3534.45|3525.75|3532.89|3524.19|3534.58|3525.88|3532.89|3524.19|32
1630479530000|2021-09-01 06:58:50|3532.9|3524.2|3531.54|3522.84|3533.04|3524.34|3531.48|3522.78|38
1630479540000|2021-09-01 06:59:00|3531.51|3522.81|3530.44|3521.74|3531.59|3522.89|3530.39|3521.69|35
1630479550000|2021-09-01 06:59:10|3530.38|3521.68|3529.95|3521.25|3530.38|3521.68|3529.16|3520.46|41
1630479560000|2021-09-01 06:59:20|3530.04|3521.34|3527.8|3519.1|3530.44|3521.74|3527.8|3519.1|34
1630479570000|2021-09-01 06:59:30|3527.99|3519.29|3525.96|3517.26|3527.99|3519.29|3525.3|3516.6|34
1630479580000|2021-09-01 06:59:40|3526.39|3517.69|3526.16|3517.46|3526.79|3518.09|3525.81|3517.11|35
1630479590000|2021-09-01 06:59:50|3526.5|3517.8|3525.36|3516.66|3526.76|3518.06|3525.36|3516.66|32
1630479600000|2021-09-01 07:00:00|3525.27|3516.57|3528.22|3519.52|3528.61|3519.91|3525.22|3516.52|36
1630479610000|2021-09-01 07:00:10|3528.1|3519.4|3528.5|3519.8|3529.02|3520.32|3527.77|3519.07|33
1630479620000|2021-09-01 07:00:20|3528.51|3519.81|3529.69|3520.99|3529.69|3520.99|3528.51|3519.81|17
1630479630000|2021-09-01 07:00:30|3529.68|3520.98|3529.83|3521.13|3530.11|3521.41|3529.62|3520.92|20
1630479640000|2021-09-01 07:00:40|3529.85|3521.15|3530.42|3521.72|3530.55|3521.85|3529.85|3521.15|19
1630479650000|2021-09-01 07:00:50|3530.43|3521.73|3534.12|3525.42|3534.22|3525.52|3530.43|3521.73|36
1630479660000|2021-09-01 07:01:00|3533.99|3525.29|3532.72|3524.02|3534.29|3525.59|3532.44|3523.74|31
1630479670000|2021-09-01 07:01:10|3532.79|3524.09|3532.35|3523.65|3533.23|3524.53|3532.3|3523.6|13
1630479680000|2021-09-01 07:01:20|3532.34|3523.64|3532.35|3523.65|3533|3524.3|3532.33|3523.63|6
1630479690000|2021-09-01 07:01:30|3532.55|3523.85|3532.99|3524.29|3533.21|3524.51|3532.51|3523.81|20
1630479700000|2021-09-01 07:01:40|3533.12|3524.42|3533.37|3524.67|3533.37|3524.67|3532.35|3523.65|10
1630479710000|2021-09-01 07:01:50|3533.03|3524.33|3534.73|3526.03|3534.83|3526.13|3533.03|3524.33|30
1630479720000|2021-09-01 07:02:00|3534.51|3525.81|3535.2|3526.5|3535.27|3526.57|3534.36|3525.66|33
1630479730000|2021-09-01 07:02:10|3535.05|3526.35|3535.18|3526.48|3535.23|3526.53|3534.26|3525.56|38
1630479740000|2021-09-01 07:02:20|3535.01|3526.31|3535.07|3526.37|3535.18|3526.48|3534.39|3525.69|32
1630479750000|2021-09-01 07:02:30|3535.1|3526.4|3534.25|3525.55|3535.14|3526.44|3533.73|3525.03|38
1630479760000|2021-09-01 07:02:40|3534.27|3525.57|3533.39|3524.69|3534.92|3526.22|3533.39|3524.69|34
1630479770000|2021-09-01 07:02:50|3534.81|3526.11|3533.45|3524.75|3534.81|3526.11|3533.23|3524.53|29
1630479780000|2021-09-01 07:03:00|3533.22|3524.52|3532.2|3523.5|3533.22|3524.52|3531.67|3522.97|36
1630479790000|2021-09-01 07:03:10|3532.36|3523.66|3532.33|3523.63|3532.44|3523.74|3531.97|3523.27|35
1630479800000|2021-09-01 07:03:20|3531.87|3523.17|3530.01|3521.31|3532.18|3523.48|3529.1|3520.4|34
1630479810000|2021-09-01 07:03:30|3530.19|3521.49|3527.17|3518.47|3530.19|3521.49|3527.17|3518.47|37
1630479820000|2021-09-01 07:03:40|3527.23|3518.53|3526.3|3517.6|3527.23|3518.53|3526.29|3517.59|32
1630479830000|2021-09-01 07:03:50|3526.33|3517.63|3526.04|3517.34|3526.36|3517.66|3526.01|3517.31|29
1630479840000|2021-09-01 07:04:00|3526.32|3517.62|3527.43|3518.73|3527.93|3519.23|3526.17|3517.47|36
1630479850000|2021-09-01 07:04:10|3527.85|3519.15|3527|3518.3|3528.91|3520.21|3526.94|3518.24|39
1630479860000|2021-09-01 07:04:20|3526.93|3518.23|3526.83|3518.13|3527.01|3518.31|3526.02|3517.32|36
1630479870000|2021-09-01 07:04:30|3526.85|3518.15|3529.24|3520.54|3529.25|3520.55|3526.84|3518.14|39
1630479880000|2021-09-01 07:04:40|3529.27|3520.57|3529.02|3520.32|3529.45|3520.75|3528.94|3520.24|33
1630479890000|2021-09-01 07:04:50|3529.15|3520.45|3530.71|3522.01|3530.95|3522.25|3529.15|3520.45|32
1630479900000|2021-09-01 07:05:00|3530.53|3521.83|3529.32|3520.62|3530.53|3521.83|3529.31|3520.61|30
1630479910000|2021-09-01 07:05:10|3529.48|3520.78|3529.11|3520.41|3529.91|3521.21|3529.11|3520.41|31
1630479920000|2021-09-01 07:05:20|3529.1|3520.4|3527.8|3519.1|3529.13|3520.43|3527.57|3518.87|32
1630479930000|2021-09-01 07:05:30|3527.79|3519.09|3528.08|3519.38|3528.38|3519.68|3527.79|3519.09|34
1630479940000|2021-09-01 07:05:40|3528.11|3519.41|3527.87|3519.17|3528.2|3519.5|3527.83|3519.13|31
1630479950000|2021-09-01 07:05:50|3527.7|3519|3526.54|3517.84|3527.92|3519.22|3526.45|3517.75|36
1630479960000|2021-09-01 07:06:00|3526.55|3517.85|3526.13|3517.43|3527.2|3518.5|3525.81|3517.11|33
1630479970000|2021-09-01 07:06:10|3525.9|3517.2|3526.53|3517.83|3526.94|3518.24|3525.9|3517.2|35
1630479980000|2021-09-01 07:06:20|3526.54|3517.84|3526.78|3518.08|3526.84|3518.14|3526.13|3517.43|31
1630479990000|2021-09-01 07:06:30|3526.71|3518.01|3527.25|3518.55|3527.94|3519.24|3526.54|3517.84|38
1630480000000|2021-09-01 07:06:40|3527.3|3518.6|3528.28|3519.58|3528.28|3519.58|3527.12|3518.42|35
1630480010000|2021-09-01 07:06:50|3528.04|3519.34|3529.02|3520.32|3530.07|3521.37|3528.04|3519.34|37
1630480020000|2021-09-01 07:07:00|3528.98|3520.28|3529.45|3520.75|3529.52|3520.82|3528.88|3520.18|35
1630480030000|2021-09-01 07:07:10|3529.46|3520.76|3529.82|3521.12|3530.04|3521.34|3529.43|3520.73|35
1630480040000|2021-09-01 07:07:20|3529.79|3521.09|3529.54|3520.84|3529.84|3521.14|3529.43|3520.73|30
1630480050000|2021-09-01 07:07:30|3529.59|3520.89|3528.85|3520.15|3529.59|3520.89|3528.31|3519.61|33
1630480060000|2021-09-01 07:07:40|3528.93|3520.23|3528.99|3520.29|3529.18|3520.48|3528.69|3519.99|31
1630480070000|2021-09-01 07:07:50|3528.94|3520.24|3529|3520.3|3529.1|3520.4|3528.9|3520.2|27
1630480080000|2021-09-01 07:08:00|3529.03|3520.33|3529.34|3520.64|3529.83|3521.13|3529|3520.3|27
1630480090000|2021-09-01 07:08:10|3529.27|3520.57|3528.52|3519.82|3529.27|3520.57|3527.95|3519.25|27
1630480100000|2021-09-01 07:08:20|3528.93|3520.23|3527.97|3519.27|3529.02|3520.32|3527.97|3519.27|36
1630480110000|2021-09-01 07:08:30|3527.88|3519.18|3527.83|3519.13|3528.04|3519.34|3527.24|3518.54|37
1630480120000|2021-09-01 07:08:40|3527.8|3519.1|3526.51|3517.81|3527.88|3519.18|3526.51|3517.81|37
1630480130000|2021-09-01 07:08:50|3526.59|3517.89|3526.71|3518.01|3526.92|3518.22|3526.33|3517.63|30
1630480140000|2021-09-01 07:09:00|3526.85|3518.15|3527.72|3519.02|3527.73|3519.03|3526.57|3517.87|32
1630480150000|2021-09-01 07:09:10|3527.68|3518.98|3529.6|3520.9|3530.03|3521.33|3527.63|3518.93|37
1630480160000|2021-09-01 07:09:20|3529.62|3520.92|3529.51|3520.81|3529.77|3521.07|3529.1|3520.4|38
1630480170000|2021-09-01 07:09:30|3529.5|3520.8|3530.31|3521.61|3530.83|3522.13|3529.32|3520.62|35
1630480180000|2021-09-01 07:09:40|3530.34|3521.64|3530.22|3521.52|3531.1|3522.4|3529.97|3521.27|30
1630480190000|2021-09-01 07:09:50|3530.24|3521.54|3530.46|3521.76|3530.63|3521.93|3530.21|3521.51|30
1630480200000|2021-09-01 07:10:00|3530.45|3521.75|3530.46|3521.76|3530.77|3522.07|3530.27|3521.57|32
1630480210000|2021-09-01 07:10:10|3530.35|3521.65|3530.5|3521.8|3531.21|3522.51|3530.35|3521.65|35
1630480220000|2021-09-01 07:10:20|3530.49|3521.79|3529.17|3520.47|3530.54|3521.84|3529.05|3520.35|34
1630480230000|2021-09-01 07:10:30|3529.18|3520.48|3529.18|3520.48|3529.31|3520.61|3529.12|3520.42|29
1630480240000|2021-09-01 07:10:40|3529.31|3520.61|3529.37|3520.67|3529.47|3520.77|3529.23|3520.53|31
1630480250000|2021-09-01 07:10:50|3529.3|3520.6|3529.39|3520.69|3529.62|3520.92|3529.3|3520.6|34
1630480260000|2021-09-01 07:11:00|3529.44|3520.74|3529.36|3520.66|3529.55|3520.85|3529.26|3520.56|34
1630480270000|2021-09-01 07:11:10|3529.41|3520.71|3529.57|3520.87|3529.61|3520.91|3529.31|3520.61|34
1630480280000|2021-09-01 07:11:20|3529.54|3520.84|3529.45|3520.75|3529.73|3521.03|3529.44|3520.74|34
1630480290000|2021-09-01 07:11:30|3529.46|3520.76|3529.44|3520.74|3529.59|3520.89|3529.41|3520.71|24
1630480300000|2021-09-01 07:11:40|3529.41|3520.71|3529.41|3520.71|3529.55|3520.85|3529.41|3520.71|25
1630480310000|2021-09-01 07:11:50|3529.52|3520.82|3529.44|3520.74|3529.52|3520.82|3529.37|3520.67|19
1630480320000|2021-09-01 07:12:00|3529.43|3520.73|3530.67|3521.97|3530.67|3521.97|3529.42|3520.72|25
1630480330000|2021-09-01 07:12:10|3530.61|3521.91|3532.87|3524.17|3532.91|3524.21|3530.45|3521.75|35
1630480340000|2021-09-01 07:12:20|3532.92|3524.22|3532.45|3523.75|3533.35|3524.65|3532.22|3523.52|29
1630480350000|2021-09-01 07:12:30|3532.39|3523.69|3532.86|3524.16|3533.73|3525.03|3532.39|3523.69|36
1630480360000|2021-09-01 07:12:40|3532.85|3524.15|3532.32|3523.62|3533.26|3524.56|3532.12|3523.42|37
1630480370000|2021-09-01 07:12:50|3532.29|3523.59|3531.93|3523.23|3532.65|3523.95|3531.92|3523.22|33
1630480380000|2021-09-01 07:13:00|3531.98|3523.28|3532.56|3523.86|3532.6|3523.9|3531.98|3523.28|34
1630480390000|2021-09-01 07:13:10|3532.54|3523.84|3533.74|3525.04|3534.49|3525.79|3532.43|3523.73|29
1630480400000|2021-09-01 07:13:20|3533.62|3524.92|3533.35|3524.65|3533.85|3525.15|3533.19|3524.49|36
1630480410000|2021-09-01 07:13:30|3533.28|3524.58|3534.46|3525.76|3534.6|3525.9|3533.19|3524.49|31
1630480420000|2021-09-01 07:13:40|3534.52|3525.82|3534.07|3525.37|3534.68|3525.98|3533.84|3525.14|37
1630480430000|2021-09-01 07:13:50|3534.09|3525.39|3532.26|3523.56|3534.65|3525.95|3532.26|3523.56|34
1630480440000|2021-09-01 07:14:00|3532.16|3523.46|3534.88|3526.18|3535.03|3526.33|3532.03|3523.33|37
1630480450000|2021-09-01 07:14:10|3534.63|3525.93|3535.68|3526.98|3535.74|3527.04|3534.27|3525.57|36
1630480460000|2021-09-01 07:14:20|3535.04|3526.34|3535.66|3526.96|3535.81|3527.11|3534.93|3526.23|31
1630480470000|2021-09-01 07:14:30|3535.74|3527.04|3535.62|3526.92|3536.05|3527.35|3535.19|3526.49|35
1630480480000|2021-09-01 07:14:40|3535.63|3526.93|3535.7|3527|3536.08|3527.38|3534.81|3526.11|35
1630480490000|2021-09-01 07:14:50|3535.92|3527.22|3536.89|3528.19|3537.24|3528.54|3535.43|3526.73|35
1630480500000|2021-09-01 07:15:00|3536.91|3528.21|3537.25|3528.55|3537.59|3528.89|3536.69|3527.99|34
1630480510000|2021-09-01 07:15:10|3537.22|3528.52|3536.59|3527.89|3537.84|3529.14|3536.45|3527.75|27
1630480520000|2021-09-01 07:15:20|3536.73|3528.03|3534.98|3526.28|3536.75|3528.05|3534.98|3526.28|31
1630480530000|2021-09-01 07:15:30|3534.97|3526.27|3533.88|3525.18|3534.97|3526.27|3533.24|3524.54|37
1630480540000|2021-09-01 07:15:40|3533.9|3525.2|3534.4|3525.7|3534.51|3525.81|3533.9|3525.2|32
1630480550000|2021-09-01 07:15:50|3534.47|3525.77|3532.97|3524.27|3534.49|3525.79|3532.81|3524.11|32
1630480560000|2021-09-01 07:16:00|3533.06|3524.36|3532.91|3524.21|3533.27|3524.57|3532.74|3524.04|36
1630480570000|2021-09-01 07:16:10|3533.03|3524.33|3532.26|3523.56|3533.29|3524.59|3532.2|3523.5|28
1630480580000|2021-09-01 07:16:20|3532.29|3523.59|3532.28|3523.58|3532.65|3523.95|3532.22|3523.52|29
1630480590000|2021-09-01 07:16:30|3532.22|3523.52|3531.34|3522.64|3532.23|3523.53|3530.98|3522.28|27
1630480600000|2021-09-01 07:16:40|3531.35|3522.65|3530.8|3522.1|3531.86|3523.16|3530.8|3522.1|35
1630480610000|2021-09-01 07:16:50|3530.84|3522.14|3527.8|3519.1|3530.84|3522.14|3527.53|3518.83|37
1630480620000|2021-09-01 07:17:00|3527.98|3519.28|3527.54|3518.84|3528.35|3519.65|3527.49|3518.79|33
1630480630000|2021-09-01 07:17:10|3527.55|3518.85|3526.03|3517.33|3527.74|3519.04|3526.03|3517.33|39
1630480640000|2021-09-01 07:17:20|3526.07|3517.37|3526.24|3517.54|3526.48|3517.78|3525.94|3517.24|36
1630480650000|2021-09-01 07:17:30|3526.16|3517.46|3525.99|3517.29|3526.48|3517.78|3525.91|3517.21|38
1630480660000|2021-09-01 07:17:40|3526.02|3517.32|3527.78|3519.08|3528.38|3519.68|3525.87|3517.17|35
1630480670000|2021-09-01 07:17:50|3528.04|3519.34|3528.75|3520.05|3529.21|3520.51|3527.88|3519.18|37
1630480680000|2021-09-01 07:18:00|3528.81|3520.11|3529.54|3520.84|3529.78|3521.08|3528.23|3519.53|36
1630480690000|2021-09-01 07:18:10|3529.57|3520.87|3528.08|3519.38|3529.68|3520.98|3527.94|3519.24|36
1630480700000|2021-09-01 07:18:20|3527.95|3519.25|3527.73|3519.03|3528.47|3519.77|3527.42|3518.72|38
1630480710000|2021-09-01 07:18:30|3527.81|3519.11|3528.13|3519.43|3528.26|3519.56|3527.15|3518.45|38
1630480720000|2021-09-01 07:18:40|3528.12|3519.42|3528.13|3519.43|3528.64|3519.94|3527.85|3519.15|35
1630480730000|2021-09-01 07:18:50|3527.98|3519.28|3529.16|3520.46|3529.16|3520.46|3527.98|3519.28|31
1630480740000|2021-09-01 07:19:00|3529.17|3520.47|3528.92|3520.22|3529.46|3520.76|3528.4|3519.7|36
1630480750000|2021-09-01 07:19:10|3528.93|3520.23|3529.7|3521|3530.66|3521.96|3528.4|3519.7|27
1630480760000|2021-09-01 07:19:20|3530.06|3521.36|3531.61|3522.91|3531.65|3522.95|3529.39|3520.69|32
1630480770000|2021-09-01 07:19:30|3531.62|3522.92|3531.45|3522.75|3531.68|3522.98|3530.8|3522.1|33
1630480780000|2021-09-01 07:19:40|3531.47|3522.77|3530.74|3522.04|3531.48|3522.78|3530.48|3521.78|29
1630480790000|2021-09-01 07:19:50|3530.71|3522.01|3529.99|3521.29|3531.31|3522.61|3529.99|3521.29|28
1630480800000|2021-09-01 07:20:00|3529.97|3521.27|3530.01|3521.31|3530.01|3521.31|3529.88|3521.18|26
1630480810000|2021-09-01 07:20:10|3529.95|3521.25|3532.03|3523.33|3532.7|3524|3529.92|3521.22|31
1630480820000|2021-09-01 07:20:20|3532.1|3523.4|3532.34|3523.64|3532.94|3524.24|3532.1|3523.4|34
1630480830000|2021-09-01 07:20:30|3532.35|3523.65|3532.61|3523.91|3534.32|3525.62|3532.35|3523.65|24
1630480840000|2021-09-01 07:20:40|3532.45|3523.75|3533.92|3525.22|3533.98|3525.28|3532.34|3523.64|29
1630480850000|2021-09-01 07:20:50|3533.95|3525.25|3532.37|3523.67|3534.07|3525.37|3532.2|3523.5|32
1630480860000|2021-09-01 07:21:00|3532.41|3523.71|3533.6|3524.9|3533.6|3524.9|3532.2|3523.5|38
1630480870000|2021-09-01 07:21:10|3533.61|3524.91|3532.75|3524.05|3533.99|3525.29|3532.36|3523.66|36
1630480880000|2021-09-01 07:21:20|3532.78|3524.08|3534|3525.3|3534.01|3525.31|3532.34|3523.64|34
1630480890000|2021-09-01 07:21:30|3534.04|3525.34|3533.32|3524.62|3534.06|3525.36|3533.3|3524.6|27
1630480900000|2021-09-01 07:21:40|3533.36|3524.66|3533.53|3524.83|3534.27|3525.57|3532.92|3524.22|31
1630480910000|2021-09-01 07:21:50|3533.55|3524.85|3533.62|3524.92|3533.93|3525.23|3532.94|3524.24|36
1630480920000|2021-09-01 07:22:00|3533.65|3524.95|3532.85|3524.15|3533.65|3524.95|3532.53|3523.83|37
1630480930000|2021-09-01 07:22:10|3533.02|3524.32|3533.96|3525.26|3533.96|3525.26|3532.74|3524.04|31
1630480940000|2021-09-01 07:22:20|3533.9|3525.2|3532.8|3524.1|3534.19|3525.49|3532.72|3524.02|32
1630480950000|2021-09-01 07:22:30|3532.84|3524.14|3532.25|3523.55|3532.88|3524.18|3532.17|3523.47|31
1630480960000|2021-09-01 07:22:40|3532.31|3523.61|3532.6|3523.9|3532.6|3523.9|3532.17|3523.47|35
1630480970000|2021-09-01 07:22:50|3532.58|3523.88|3532.36|3523.66|3532.81|3524.11|3532.2|3523.5|26
1630480980000|2021-09-01 07:23:00|3532.5|3523.8|3534.12|3525.42|3534.3|3525.6|3532.49|3523.79|36
1630480990000|2021-09-01 07:23:10|3534.16|3525.46|3534.63|3525.93|3534.63|3525.93|3533.3|3524.6|26
1630481000000|2021-09-01 07:23:20|3534.52|3525.82|3533.75|3525.05|3534.91|3526.21|3533.32|3524.62|33
1630481010000|2021-09-01 07:23:30|3533.88|3525.18|3534.4|3525.7|3534.54|3525.84|3533.35|3524.65|34
1630481020000|2021-09-01 07:23:40|3534.53|3525.83|3532.86|3524.16|3534.53|3525.83|3532.86|3524.16|28
1630481030000|2021-09-01 07:23:50|3532.85|3524.15|3532.99|3524.29|3533.01|3524.31|3532.52|3523.82|32
1630481040000|2021-09-01 07:24:00|3532.74|3524.04|3533.8|3525.1|3534.11|3525.41|3532.51|3523.81|37
1630481050000|2021-09-01 07:24:10|3533.32|3524.62|3534.78|3526.08|3535.14|3526.44|3533.32|3524.62|29
1630481060000|2021-09-01 07:24:20|3534.57|3525.87|3537.26|3528.56|3537.26|3528.56|3534.23|3525.53|31
1630481070000|2021-09-01 07:24:30|3537.22|3528.52|3537.59|3528.89|3537.59|3528.89|3536.33|3527.63|38
1630481080000|2021-09-01 07:24:40|3537.84|3529.14|3538.54|3529.84|3538.61|3529.91|3537.26|3528.56|34
1630481090000|2021-09-01 07:24:50|3538.48|3529.78|3537.05|3528.35|3538.48|3529.78|3536.03|3527.33|35
1630481100000|2021-09-01 07:25:00|3537.02|3528.32|3537.55|3528.85|3537.55|3528.85|3536.68|3527.98|33
1630481110000|2021-09-01 07:25:10|3537.32|3528.62|3547.34|3538.64|3547.54|3538.84|3537.32|3528.62|32
1630481120000|2021-09-01 07:25:20|3547.22|3538.52|3545.81|3537.11|3548.02|3539.32|3545.81|3537.11|33
1630481130000|2021-09-01 07:25:30|3545.76|3537.06|3545.23|3536.53|3545.76|3537.06|3543.27|3534.57|36
1630481140000|2021-09-01 07:25:40|3545.21|3536.51|3545.79|3537.09|3546.18|3537.48|3544.96|3536.26|34
1630481150000|2021-09-01 07:25:50|3545.72|3537.02|3541.55|3532.85|3546.82|3538.12|3541.36|3532.66|40
1630481160000|2021-09-01 07:26:00|3542.11|3533.41|3538.48|3529.78|3543.13|3534.43|3538.48|3529.78|40
1630481170000|2021-09-01 07:26:10|3538.37|3529.67|3539.94|3531.24|3539.94|3531.24|3537.48|3528.78|37
1630481180000|2021-09-01 07:26:20|3539.99|3531.29|3540.38|3531.68|3540.71|3532.01|3539.4|3530.7|38
1630481190000|2021-09-01 07:26:30|3540.43|3531.73|3538.75|3530.05|3540.51|3531.81|3538.65|3529.95|37
1630481200000|2021-09-01 07:26:40|3538.69|3529.99|3536.11|3527.41|3538.75|3530.05|3535.21|3526.51|40
1630481210000|2021-09-01 07:26:50|3536.01|3527.31|3536.86|3528.16|3537.25|3528.55|3535.69|3526.99|39
1630481220000|2021-09-01 07:27:00|3536.41|3527.71|3531.89|3523.19|3536.41|3527.71|3531.87|3523.17|38
1630481230000|2021-09-01 07:27:10|3531.87|3523.17|3531.31|3522.61|3534.06|3525.36|3530.87|3522.17|37
1630481240000|2021-09-01 07:27:20|3531.06|3522.36|3528.02|3519.32|3531.13|3522.43|3528.02|3519.32|30
1630481250000|2021-09-01 07:27:30|3528.01|3519.31|3529.54|3520.84|3529.61|3520.91|3526.31|3517.61|38
1630481260000|2021-09-01 07:27:40|3529.6|3520.9|3528.98|3520.28|3529.7|3521|3528.18|3519.48|39
1630481270000|2021-09-01 07:27:50|3529.23|3520.53|3530.21|3521.51|3530.9|3522.2|3529.05|3520.35|31
1630481280000|2021-09-01 07:28:00|3530.82|3522.12|3530.59|3521.89|3531.29|3522.59|3529.83|3521.13|36
1630481290000|2021-09-01 07:28:10|3530.6|3521.9|3531.36|3522.66|3531.7|3523|3530.37|3521.67|34
1630481300000|2021-09-01 07:28:20|3531.22|3522.52|3528.88|3520.18|3531.22|3522.52|3528.88|3520.18|38
1630481310000|2021-09-01 07:28:30|3528.73|3520.03|3527.83|3519.13|3529.45|3520.75|3527.78|3519.08|36
1630481320000|2021-09-01 07:28:40|3527.86|3519.16|3529.66|3520.96|3529.66|3520.96|3527.86|3519.16|36
1630481330000|2021-09-01 07:28:50|3529.64|3520.94|3530.53|3521.83|3530.9|3522.2|3529.49|3520.79|24
1630481340000|2021-09-01 07:29:00|3530.57|3521.87|3532.63|3523.93|3532.83|3524.13|3530.33|3521.63|37
1630481350000|2021-09-01 07:29:10|3532.54|3523.84|3533.53|3524.83|3533.77|3525.07|3532.48|3523.78|30
1630481360000|2021-09-01 07:29:20|3533.46|3524.76|3531.72|3523.02|3533.62|3524.92|3531.17|3522.47|32
1630481370000|2021-09-01 07:29:30|3531.54|3522.84|3530.5|3521.8|3531.75|3523.05|3530.5|3521.8|31
1630481380000|2021-09-01 07:29:40|3530.67|3521.97|3530.31|3521.61|3530.67|3521.97|3529.64|3520.94|36
1630481390000|2021-09-01 07:29:50|3530.3|3521.6|3530.13|3521.43|3530.74|3522.04|3529.98|3521.28|39
1630481400000|2021-09-01 07:30:00|3530.16|3521.46|3529.4|3520.7|3530.36|3521.66|3528.73|3520.03|36
1630481410000|2021-09-01 07:30:10|3529.43|3520.73|3528.12|3519.42|3529.43|3520.73|3527.98|3519.28|39
1630481420000|2021-09-01 07:30:20|3528.04|3519.34|3526.94|3518.24|3528.04|3519.34|3526.81|3518.11|36
1630481430000|2021-09-01 07:30:30|3526.63|3517.93|3527.92|3519.22|3528.49|3519.79|3526.42|3517.72|39
1630481440000|2021-09-01 07:30:40|3527.9|3519.2|3527.3|3518.6|3527.9|3519.2|3527.3|3518.6|35
1630481450000|2021-09-01 07:30:50|3527.34|3518.64|3527.26|3518.56|3527.93|3519.23|3527.26|3518.56|30
1630481460000|2021-09-01 07:31:00|3527.27|3518.57|3526.18|3517.48|3527.33|3518.63|3526.04|3517.34|31
1630481470000|2021-09-01 07:31:10|3526.37|3517.67|3526.65|3517.95|3527.18|3518.48|3526.1|3517.4|38
1630481480000|2021-09-01 07:31:20|3526.68|3517.98|3525.89|3517.19|3526.87|3518.17|3525.76|3517.06|37
1630481490000|2021-09-01 07:31:30|3525.9|3517.2|3522.81|3514.11|3526.39|3517.69|3522.62|3513.92|37
1630481500000|2021-09-01 07:31:40|3522.82|3514.12|3521.95|3513.25|3525.34|3516.64|3521.78|3513.08|38
1630481510000|2021-09-01 07:31:50|3521.94|3513.24|3522.63|3513.93|3522.83|3514.13|3521.69|3512.99|32
1630481520000|2021-09-01 07:32:00|3522.61|3513.91|3521.99|3513.29|3522.8|3514.1|3521.4|3512.7|35
1630481530000|2021-09-01 07:32:10|3522.19|3513.49|3520.06|3511.36|3522.39|3513.69|3520.06|3511.36|39
1630481540000|2021-09-01 07:32:20|3520.11|3511.41|3519.82|3511.12|3520.4|3511.7|3519.61|3510.91|26
1630481550000|2021-09-01 07:32:30|3519.77|3511.07|3519.04|3510.34|3520.4|3511.7|3519.04|3510.34|29
1630481560000|2021-09-01 07:32:40|3519.06|3510.36|3520.25|3511.55|3521.66|3512.96|3518.87|3510.17|34
1630481570000|2021-09-01 07:32:50|3520.38|3511.68|3522.99|3514.29|3523.7|3515|3519.73|3511.03|36
1630481580000|2021-09-01 07:33:00|3522.92|3514.22|3523.25|3514.55|3524.13|3515.43|3522.92|3514.22|34
1630481590000|2021-09-01 07:33:10|3523.38|3514.68|3521.69|3512.99|3523.38|3514.68|3521.68|3512.98|36
1630481600000|2021-09-01 07:33:20|3521.74|3513.04|3519.9|3511.2|3521.79|3513.09|3519.79|3511.09|31
1630481610000|2021-09-01 07:33:30|3519.92|3511.22|3520.76|3512.06|3521.04|3512.34|3519.71|3511.01|32
1630481620000|2021-09-01 07:33:40|3520.94|3512.24|3521.97|3513.27|3522.4|3513.7|3520.92|3512.22|36
1630481630000|2021-09-01 07:33:50|3522.19|3513.49|3524.73|3516.03|3525.01|3516.31|3522.01|3513.31|34
1630481640000|2021-09-01 07:34:00|3524.75|3516.05|3519.67|3510.97|3524.75|3516.05|3519.55|3510.85|39
1630481650000|2021-09-01 07:34:10|3519.68|3510.98|3519.72|3511.02|3520.4|3511.7|3519.55|3510.85|37
1630481660000|2021-09-01 07:34:20|3519.83|3511.13|3521.28|3512.58|3522.13|3513.43|3519.6|3510.9|32
1630481670000|2021-09-01 07:34:30|3521.31|3512.61|3520.75|3512.05|3522.11|3513.41|3520.64|3511.94|40
1630481680000|2021-09-01 07:34:40|3520.76|3512.06|3520.33|3511.63|3522.39|3513.69|3520.25|3511.55|36
1630481690000|2021-09-01 07:34:50|3520.28|3511.58|3519.67|3510.97|3520.3|3511.6|3519.59|3510.89|34
1630481700000|2021-09-01 07:35:00|3519.73|3511.03|3522.89|3514.19|3523.05|3514.35|3519.73|3511.03|37
1630481710000|2021-09-01 07:35:10|3522.95|3514.25|3524.34|3515.64|3524.34|3515.64|3522|3513.3|34
1630481720000|2021-09-01 07:35:20|3523.57|3514.87|3522.35|3513.65|3524.15|3515.45|3522.35|3513.65|29
1630481730000|2021-09-01 07:35:30|3522.43|3513.73|3523.26|3514.56|3524.21|3515.51|3522.43|3513.73|32
1630481740000|2021-09-01 07:35:40|3523.19|3514.49|3523.32|3514.62|3524.25|3515.55|3523.13|3514.43|28
1630481750000|2021-09-01 07:35:50|3523.36|3514.66|3522.41|3513.71|3523.36|3514.66|3522.25|3513.55|37
1630481760000|2021-09-01 07:36:00|3522.42|3513.72|3523.42|3514.72|3523.65|3514.95|3522.42|3513.72|20
1630481770000|2021-09-01 07:36:10|3522.99|3514.29|3522.75|3514.05|3523.04|3514.34|3522.26|3513.56|26
1630481780000|2021-09-01 07:36:20|3522.79|3514.09|3522.82|3514.12|3523.77|3515.07|3522.51|3513.81|34
1630481790000|2021-09-01 07:36:30|3523|3514.3|3523.31|3514.61|3524.27|3515.57|3522.76|3514.06|25
1630481800000|2021-09-01 07:36:40|3523.3|3514.6|3523.14|3514.44|3523.45|3514.75|3522.7|3514|21
1630481810000|2021-09-01 07:36:50|3523.15|3514.45|3525.12|3516.42|3525.35|3516.65|3522.98|3514.28|25
1630481820000|2021-09-01 07:37:00|3525.16|3516.46|3524.49|3515.79|3525.52|3516.82|3524.36|3515.66|34
1630481830000|2021-09-01 07:37:10|3525.43|3516.73|3526.31|3517.61|3526.5|3517.8|3524.37|3515.67|32
1630481840000|2021-09-01 07:37:20|3526.24|3517.54|3526.71|3518.01|3526.86|3518.16|3526.21|3517.51|32
1630481850000|2021-09-01 07:37:30|3526.79|3518.09|3523.06|3514.36|3526.8|3518.1|3522.99|3514.29|27
1630481860000|2021-09-01 07:37:40|3522.97|3514.27|3522.12|3513.42|3523.32|3514.62|3522.12|3513.42|18
1630481870000|2021-09-01 07:37:50|3522.14|3513.44|3520.51|3511.81|3522.14|3513.44|3520.3|3511.6|32
1630481880000|2021-09-01 07:38:00|3520.6|3511.9|3520.09|3511.39|3520.7|3512|3520.08|3511.38|24
1630481890000|2021-09-01 07:38:10|3520.08|3511.38|3519.77|3511.07|3520.08|3511.38|3519.77|3511.07|17
1630481900000|2021-09-01 07:38:20|3519.8|3511.1|3519.99|3511.29|3520.38|3511.68|3519.8|3511.1|24
1630481910000|2021-09-01 07:38:30|3519.47|3510.77|3519.62|3510.92|3519.7|3511|3519.33|3510.63|31
1630481920000|2021-09-01 07:38:40|3519.5|3510.8|3519.45|3510.75|3519.5|3510.8|3519.23|3510.53|29
1630481930000|2021-09-01 07:38:50|3519.39|3510.69|3518.92|3510.22|3520.63|3511.93|3518.9|3510.2|37
1630481940000|2021-09-01 07:39:00|3518.94|3510.24|3518.88|3510.18|3519.07|3510.37|3518.63|3509.93|25
1630481950000|2021-09-01 07:39:10|3518.86|3510.16|3518.76|3510.06|3519.08|3510.38|3518.25|3509.55|33
1630481960000|2021-09-01 07:39:20|3518.78|3510.08|3519.68|3510.98|3519.88|3511.18|3518.68|3509.98|29
1630481970000|2021-09-01 07:39:30|3519.77|3511.07|3520.28|3511.58|3520.39|3511.69|3519.4|3510.7|34
1630481980000|2021-09-01 07:39:40|3520.32|3511.62|3518.93|3510.23|3521.1|3512.4|3518.91|3510.21|36
1630481990000|2021-09-01 07:39:50|3518.91|3510.21|3519.86|3511.16|3519.86|3511.16|3518.77|3510.07|19
1630482000000|2021-09-01 07:40:00|3519.46|3510.76|3519.32|3510.62|3519.56|3510.86|3519.32|3510.62|4
1630482010000|2021-09-01 07:40:10|3519.62|3510.92|3519.65|3510.95|3520.12|3511.42|3519.38|3510.68|7
1630482020000|2021-09-01 07:40:20|3519.73|3511.03|3521.01|3512.31|3521.18|3512.48|3519.73|3511.03|13
1630482030000|2021-09-01 07:40:30|3521.02|3512.32|3521.18|3512.48|3521.18|3512.48|3521.01|3512.31|12
1630482040000|2021-09-01 07:40:40|3521.05|3512.35|3521|3512.3|3521.05|3512.35|3520.77|3512.07|17
1630482050000|2021-09-01 07:40:50|3520.96|3512.26|3520.75|3512.05|3521.83|3513.13|3520.75|3512.05|29
1630482060000|2021-09-01 07:41:00|3520.84|3512.14|3521.35|3512.65|3521.72|3513.02|3520.66|3511.96|35
1630482070000|2021-09-01 07:41:10|3521.34|3512.64|3521.23|3512.53|3521.84|3513.14|3520.85|3512.15|38
1630482080000|2021-09-01 07:41:20|3521.12|3512.42|3517.39|3508.69|3521.14|3512.44|3517.39|3508.69|32
1630482090000|2021-09-01 07:41:30|3517.56|3508.86|3520.78|3512.08|3521.51|3512.81|3517.56|3508.86|38
1630482100000|2021-09-01 07:41:40|3520.83|3512.13|3520.94|3512.24|3520.94|3512.24|3519.4|3510.7|31
1630482110000|2021-09-01 07:41:50|3520.93|3512.23|3520.24|3511.54|3520.94|3512.24|3519.63|3510.93|34
1630482120000|2021-09-01 07:42:00|3520.27|3511.57|3518.65|3509.95|3520.73|3512.03|3518.19|3509.49|35
1630482130000|2021-09-01 07:42:10|3518.69|3509.99|3520.16|3511.46|3520.41|3511.71|3518.15|3509.45|36
1630482140000|2021-09-01 07:42:20|3519.52|3510.82|3515.2|3506.5|3519.52|3510.82|3515.2|3506.5|36
1630482150000|2021-09-01 07:42:30|3516.21|3507.51|3515.44|3506.74|3516.21|3507.51|3515.28|3506.58|30
1630482160000|2021-09-01 07:42:40|3515.54|3506.84|3517.04|3508.34|3517.13|3508.43|3515.14|3506.44|35
1630482170000|2021-09-01 07:42:50|3517.01|3508.31|3516.94|3508.24|3517.22|3508.52|3516.63|3507.93|36
1630482180000|2021-09-01 07:43:00|3516.97|3508.27|3516.04|3507.34|3517.85|3509.15|3516.04|3507.34|38
1630482190000|2021-09-01 07:43:10|3516.06|3507.36|3513.77|3505.07|3516.09|3507.39|3513.39|3504.69|36
1630482200000|2021-09-01 07:43:20|3514.04|3505.34|3514.1|3505.4|3515.17|3506.47|3513.47|3504.77|37
1630482210000|2021-09-01 07:43:30|3514.19|3505.49|3514.77|3506.07|3515.4|3506.7|3514.1|3505.4|37
1630482220000|2021-09-01 07:43:40|3514.78|3506.08|3513.87|3505.17|3515|3506.3|3513.85|3505.15|37
1630482230000|2021-09-01 07:43:50|3513.56|3504.86|3513.71|3505.01|3514.04|3505.34|3513.42|3504.72|36
1630482240000|2021-09-01 07:44:00|3513.7|3505|3513.06|3504.36|3513.7|3505|3512.97|3504.27|37
1630482250000|2021-09-01 07:44:10|3513.04|3504.34|3513.71|3505.01|3513.71|3505.01|3512.78|3504.08|23
1630482260000|2021-09-01 07:44:20|3513.7|3505|3514.8|3506.1|3514.93|3506.23|3513.67|3504.97|33
1630482270000|2021-09-01 07:44:30|3514.84|3506.14|3515.76|3507.06|3515.81|3507.11|3514.63|3505.93|37
1630482280000|2021-09-01 07:44:40|3515.75|3507.05|3515.86|3507.16|3516.04|3507.34|3515.62|3506.92|30
1630482290000|2021-09-01 07:44:50|3516|3507.3|3516.99|3508.29|3517.34|3508.64|3516|3507.3|30
1630482300000|2021-09-01 07:45:00|3516.53|3507.83|3514.56|3505.86|3516.53|3507.83|3514.48|3505.78|30
1630482310000|2021-09-01 07:45:10|3514.68|3505.98|3515.22|3506.52|3515.22|3506.52|3513.79|3505.09|38
1630482320000|2021-09-01 07:45:20|3515.25|3506.55|3516.75|3508.05|3517.87|3509.17|3515|3506.3|36
1630482330000|2021-09-01 07:45:30|3516.89|3508.19|3516.17|3507.47|3517.07|3508.37|3515.68|3506.98|37
1630482340000|2021-09-01 07:45:40|3515.89|3507.19|3515.89|3507.19|3516.38|3507.68|3514.76|3506.06|37
1630482350000|2021-09-01 07:45:50|3515.29|3506.59|3516.59|3507.89|3516.74|3508.04|3514.87|3506.17|39
1630482360000|2021-09-01 07:46:00|3516.63|3507.93|3517.19|3508.49|3517.88|3509.18|3516.63|3507.93|38
1630482370000|2021-09-01 07:46:10|3517.27|3508.57|3514.85|3506.15|3517.28|3508.58|3514.77|3506.07|37
1630482380000|2021-09-01 07:46:20|3514.68|3505.98|3514.37|3505.67|3514.98|3506.28|3514.16|3505.46|36
1630482390000|2021-09-01 07:46:30|3514.41|3505.71|3514.39|3505.69|3515.06|3506.36|3514.07|3505.37|38
1630482400000|2021-09-01 07:46:40|3514.43|3505.73|3514.29|3505.59|3514.57|3505.87|3514.2|3505.5|36
1630482410000|2021-09-01 07:46:50|3514.35|3505.65|3514.73|3506.03|3514.73|3506.03|3514.11|3505.41|37
1630482420000|2021-09-01 07:47:00|3514.7|3506|3513.71|3505.01|3514.73|3506.03|3513.71|3505.01|38
1630482430000|2021-09-01 07:47:10|3513.74|3505.04|3513.74|3505.04|3513.76|3505.06|3513.42|3504.72|36
1630482440000|2021-09-01 07:47:20|3513.87|3505.17|3514.09|3505.39|3514.09|3505.39|3513.71|3505.01|37
1630482450000|2021-09-01 07:47:30|3514.11|3505.41|3514.54|3505.84|3515.46|3506.76|3514.11|3505.41|39
1630482460000|2021-09-01 07:47:40|3514.53|3505.83|3514.88|3506.18|3515.04|3506.34|3514.2|3505.5|37
1630482470000|2021-09-01 07:47:50|3515.06|3506.36|3515.53|3506.83|3515.77|3507.07|3514.96|3506.26|37
1630482480000|2021-09-01 07:48:00|3515.75|3507.05|3515.83|3507.13|3516.25|3507.55|3515.31|3506.61|36
1630482490000|2021-09-01 07:48:10|3515.86|3507.16|3514.14|3505.44|3516.11|3507.41|3514.08|3505.38|31
1630482500000|2021-09-01 07:48:20|3514.17|3505.47|3514.82|3506.12|3514.91|3506.21|3513.2|3504.5|34
1630482510000|2021-09-01 07:48:30|3514.89|3506.19|3513.34|3504.64|3514.93|3506.23|3513.25|3504.55|32
1630482520000|2021-09-01 07:48:40|3513.5|3504.8|3512.7|3504|3513.58|3504.88|3512.7|3504|34
1630482530000|2021-09-01 07:48:50|3512.59|3503.89|3511.05|3502.35|3512.6|3503.9|3510.95|3502.25|34
1630482540000|2021-09-01 07:49:00|3510.83|3502.13|3509.01|3500.31|3510.83|3502.13|3507.02|3498.32|39
1630482550000|2021-09-01 07:49:10|3508.93|3500.23|3508.15|3499.45|3508.93|3500.23|3507.59|3498.89|38
1630482560000|2021-09-01 07:49:20|3508.21|3499.51|3510.42|3501.72|3510.98|3502.28|3508.09|3499.39|38
1630482570000|2021-09-01 07:49:30|3510.15|3501.45|3512.09|3503.39|3512.09|3503.39|3510.08|3501.38|37
1630482580000|2021-09-01 07:49:40|3512.07|3503.37|3511.39|3502.69|3513.11|3504.41|3511.38|3502.68|38
1630482590000|2021-09-01 07:49:50|3511.48|3502.78|3511.3|3502.6|3511.68|3502.98|3510.82|3502.12|38
1630482600000|2021-09-01 07:50:00|3511.32|3502.62|3510.62|3501.92|3511.61|3502.91|3510.62|3501.92|37
1630482610000|2021-09-01 07:50:10|3510.58|3501.88|3511.47|3502.77|3511.62|3502.92|3510.53|3501.83|38
1630482620000|2021-09-01 07:50:20|3511.34|3502.64|3511.31|3502.61|3511.55|3502.85|3511.19|3502.49|31
1630482630000|2021-09-01 07:50:30|3511.37|3502.67|3512.98|3504.28|3512.98|3504.28|3511.3|3502.6|31
1630482640000|2021-09-01 07:50:40|3512.67|3503.97|3515|3506.3|3515.23|3506.53|3512.67|3503.97|37
1630482650000|2021-09-01 07:50:50|3514.98|3506.28|3515.27|3506.57|3515.6|3506.9|3514.53|3505.83|35
1630482660000|2021-09-01 07:51:00|3515.66|3506.96|3516.96|3508.26|3517.25|3508.55|3515.17|3506.47|32
1630482670000|2021-09-01 07:51:10|3517.12|3508.42|3514.9|3506.2|3517.13|3508.43|3514.46|3505.76|32
1630482680000|2021-09-01 07:51:20|3515.01|3506.31|3516.88|3508.18|3516.88|3508.18|3514.7|3506|37
1630482690000|2021-09-01 07:51:30|3516.97|3508.27|3516.09|3507.39|3517.53|3508.83|3515.36|3506.66|36
1630482700000|2021-09-01 07:51:40|3516.11|3507.41|3516.33|3507.63|3516.5|3507.8|3515.8|3507.1|34
1630482710000|2021-09-01 07:51:50|3516.47|3507.77|3515.37|3506.67|3516.47|3507.77|3515.25|3506.55|29
1630482720000|2021-09-01 07:52:00|3515.38|3506.68|3515.3|3506.6|3515.55|3506.85|3515.28|3506.58|23
1630482730000|2021-09-01 07:52:10|3515.28|3506.58|3515.42|3506.72|3516.4|3507.7|3514.99|3506.29|35
1630482740000|2021-09-01 07:52:20|3515.43|3506.73|3515.65|3506.95|3515.65|3506.95|3515.43|3506.73|25
1630482750000|2021-09-01 07:52:30|3515.63|3506.93|3514.93|3506.23|3516.03|3507.33|3514.93|3506.23|26
1630482760000|2021-09-01 07:52:40|3516.03|3507.33|3515.81|3507.11|3516.25|3507.55|3514.97|3506.27|30
1630482770000|2021-09-01 07:52:50|3515.79|3507.09|3515.72|3507.02|3516.09|3507.39|3515.06|3506.36|35
1630482780000|2021-09-01 07:53:00|3515.89|3507.19|3516.35|3507.65|3516.35|3507.65|3515.24|3506.54|28
1630482790000|2021-09-01 07:53:10|3515.61|3506.91|3516.01|3507.31|3516.35|3507.65|3515.61|3506.91|21
1630482800000|2021-09-01 07:53:20|3516.02|3507.32|3516.57|3507.87|3516.97|3508.27|3516.02|3507.32|21
1630482810000|2021-09-01 07:53:30|3516.58|3507.88|3516.65|3507.95|3516.65|3507.95|3516.19|3507.49|22
1630482820000|2021-09-01 07:53:40|3516.6|3507.9|3517.02|3508.32|3517.19|3508.49|3516.35|3507.65|31
1630482830000|2021-09-01 07:53:50|3517.42|3508.72|3518.38|3509.68|3518.38|3509.68|3517.26|3508.56|24
1630482840000|2021-09-01 07:54:00|3518.34|3509.64|3520.31|3511.61|3520.38|3511.68|3518.34|3509.64|25
1630482850000|2021-09-01 07:54:10|3520.35|3511.65|3520.27|3511.57|3520.97|3512.27|3520.04|3511.34|38
1630482860000|2021-09-01 07:54:20|3520.34|3511.64|3519.16|3510.46|3520.34|3511.64|3519.16|3510.46|28
1630482870000|2021-09-01 07:54:30|3519.17|3510.47|3517.27|3508.57|3519.17|3510.47|3517.01|3508.31|38
1630482880000|2021-09-01 07:54:40|3517.17|3508.47|3516.59|3507.89|3517.48|3508.78|3516.5|3507.8|33
1630482890000|2021-09-01 07:54:50|3516.65|3507.95|3516.99|3508.29|3516.99|3508.29|3516.3|3507.6|37
1630482900000|2021-09-01 07:55:00|3517.02|3508.32|3516.67|3507.97|3517.39|3508.69|3516.59|3507.89|36
1630482910000|2021-09-01 07:55:10|3516.71|3508.01|3519.76|3511.06|3519.76|3511.06|3516.71|3508.01|37
1630482920000|2021-09-01 07:55:20|3519.74|3511.04|3519.49|3510.79|3519.84|3511.14|3519.08|3510.38|37
1630482930000|2021-09-01 07:55:30|3519.56|3510.86|3519.82|3511.12|3520.08|3511.38|3519.41|3510.71|31
1630482940000|2021-09-01 07:55:40|3519.81|3511.11|3521.19|3512.49|3521.26|3512.56|3519.54|3510.84|32
1630482950000|2021-09-01 07:55:50|3521.2|3512.5|3521.17|3512.47|3521.46|3512.76|3520.85|3512.15|23
1630482960000|2021-09-01 07:56:00|3521.35|3512.65|3522.57|3513.87|3522.68|3513.98|3521.35|3512.65|39
1630482970000|2021-09-01 07:56:10|3522.34|3513.64|3524.44|3515.74|3524.45|3515.75|3522.34|3513.64|38
1630482980000|2021-09-01 07:56:20|3524.34|3515.64|3523.33|3514.63|3524.83|3516.13|3523.28|3514.58|33
1630482990000|2021-09-01 07:56:30|3523.26|3514.56|3523.51|3514.81|3523.93|3515.23|3523.21|3514.51|32
1630483000000|2021-09-01 07:56:40|3523.5|3514.8|3523.12|3514.42|3523.59|3514.89|3522.08|3513.38|37
1630483010000|2021-09-01 07:56:50|3523.13|3514.43|3523.79|3515.09|3523.79|3515.09|3522.84|3514.14|27
1630483020000|2021-09-01 07:57:00|3523.76|3515.06|3522.18|3513.48|3523.76|3515.06|3522.18|3513.48|31
1630483030000|2021-09-01 07:57:10|3522.12|3513.42|3520.03|3511.33|3522.12|3513.42|3519.5|3510.8|38
1630483040000|2021-09-01 07:57:20|3520.04|3511.34|3519.48|3510.78|3520.17|3511.47|3519.05|3510.35|37
1630483050000|2021-09-01 07:57:30|3519.91|3511.21|3519.4|3510.7|3520.2|3511.5|3519.36|3510.66|25
1630483060000|2021-09-01 07:57:40|3519.31|3510.61|3519.19|3510.49|3519.41|3510.71|3517.67|3508.97|34
1630483070000|2021-09-01 07:57:50|3518.98|3510.28|3518.9|3510.2|3519|3510.3|3518.59|3509.89|32
1630483080000|2021-09-01 07:58:00|3518.88|3510.18|3518.89|3510.19|3519.01|3510.31|3518.68|3509.98|24
1630483090000|2021-09-01 07:58:10|3518.92|3510.22|3520.21|3511.51|3520.73|3512.03|3518.84|3510.14|36
1630483100000|2021-09-01 07:58:20|3520.37|3511.67|3522.6|3513.9|3522.6|3513.9|3520.19|3511.49|37
1630483110000|2021-09-01 07:58:30|3522.74|3514.04|3521.33|3512.63|3523.41|3514.71|3521.33|3512.63|36
1630483120000|2021-09-01 07:58:40|3521.46|3512.76|3521.66|3512.96|3521.73|3513.03|3521.16|3512.46|34
1630483130000|2021-09-01 07:58:50|3521.65|3512.95|3521.8|3513.1|3522.07|3513.37|3521.55|3512.85|32
1630483140000|2021-09-01 07:59:00|3521.67|3512.97|3521.79|3513.09|3522.26|3513.56|3521.66|3512.96|36
1630483150000|2021-09-01 07:59:10|3521.76|3513.06|3521.71|3513.01|3523.78|3515.08|3521.71|3513.01|39
1630483160000|2021-09-01 07:59:20|3521.68|3512.98|3520|3511.3|3522.1|3513.4|3520|3511.3|38
1630483170000|2021-09-01 07:59:30|3520.07|3511.37|3521.17|3512.47|3521.17|3512.47|3519.62|3510.92|36
1630483180000|2021-09-01 07:59:40|3521.18|3512.48|3523.16|3514.46|3523.59|3514.89|3521.18|3512.48|39
1630483190000|2021-09-01 07:59:50|3523.34|3514.64|3522.5|3513.8|3523.83|3515.13|3522.5|3513.8|36
1630483200000|2021-09-01 08:00:00|3522.56|3513.86|3522.6|3513.9|3522.68|3513.98|3522.47|3513.77|27
1630483210000|2021-09-01 08:00:10|3522.59|3513.89|3523.35|3514.65|3523.41|3514.71|3522.41|3513.71|33
1630483220000|2021-09-01 08:00:20|3523.36|3514.66|3522.9|3514.2|3523.56|3514.86|3522.79|3514.09|33
1630483230000|2021-09-01 08:00:30|3522.91|3514.21|3523.15|3514.45|3523.55|3514.85|3522.51|3513.81|32
1630483240000|2021-09-01 08:00:40|3523.05|3514.35|3524.54|3515.84|3524.82|3516.12|3523.05|3514.35|34
1630483250000|2021-09-01 08:00:50|3524.56|3515.86|3525.3|3516.6|3525.42|3516.72|3524.37|3515.67|28
1630483260000|2021-09-01 08:01:00|3525.41|3516.71|3525.34|3516.64|3525.52|3516.82|3525.2|3516.5|27
1630483270000|2021-09-01 08:01:10|3525.38|3516.68|3526.18|3517.48|3526.22|3517.52|3525.12|3516.42|22
1630483280000|2021-09-01 08:01:20|3526.31|3517.61|3526.29|3517.59|3526.41|3517.71|3525.95|3517.25|34
1630483290000|2021-09-01 08:01:30|3526.13|3517.43|3527.12|3518.42|3527.16|3518.46|3526.13|3517.43|33
1630483300000|2021-09-01 08:01:40|3527.16|3518.46|3527.28|3518.58|3527.5|3518.8|3526.38|3517.68|35
1630483310000|2021-09-01 08:01:50|3527.41|3518.71|3526.29|3517.59|3527.57|3518.87|3525.85|3517.15|36
1630483320000|2021-09-01 08:02:00|3526.37|3517.67|3527.22|3518.52|3527.28|3518.58|3526.2|3517.5|27
1630483330000|2021-09-01 08:02:10|3527.2|3518.5|3529.03|3520.33|3529.98|3521.28|3527.2|3518.5|33
1630483340000|2021-09-01 08:02:20|3529.04|3520.34|3529.03|3520.33|3529.46|3520.76|3528.9|3520.2|36
1630483350000|2021-09-01 08:02:30|3528.95|3520.25|3527.92|3519.22|3529.25|3520.55|3527.24|3518.54|38
1630483360000|2021-09-01 08:02:40|3527.62|3518.92|3523.85|3515.15|3527.62|3518.92|3523.45|3514.75|38
1630483370000|2021-09-01 08:02:50|3524.02|3515.32|3523.13|3514.43|3524.4|3515.7|3523.06|3514.36|37
1630483380000|2021-09-01 08:03:00|3523.12|3514.42|3523.24|3514.54|3525.15|3516.45|3523.12|3514.42|35
1630483390000|2021-09-01 08:03:10|3523.37|3514.67|3520.41|3511.71|3523.52|3514.82|3520.27|3511.57|38
1630483400000|2021-09-01 08:03:20|3520.43|3511.73|3523.22|3514.52|3523.22|3514.52|3519.89|3511.19|39
1630483410000|2021-09-01 08:03:30|3523.23|3514.53|3525.14|3516.44|3526.53|3517.83|3523.23|3514.53|39
1630483420000|2021-09-01 08:03:40|3525.11|3516.41|3521.24|3512.54|3525.11|3516.41|3521.23|3512.53|39
1630483430000|2021-09-01 08:03:50|3521.16|3512.46|3521.16|3512.46|3521.16|3512.46|3519.76|3511.06|38
1630483440000|2021-09-01 08:04:00|3521.4|3512.7|3521.11|3512.41|3522.68|3513.98|3520.91|3512.21|36
1630483450000|2021-09-01 08:04:10|3521.12|3512.42|3520.52|3511.82|3521.48|3512.78|3520.31|3511.61|34
1630483460000|2021-09-01 08:04:20|3520.6|3511.9|3519.47|3510.77|3520.71|3512.01|3519.34|3510.64|38
1630483470000|2021-09-01 08:04:30|3519.69|3510.99|3519.13|3510.43|3520.31|3511.61|3518.86|3510.16|35
1630483480000|2021-09-01 08:04:40|3519.3|3510.6|3520.2|3511.5|3520.94|3512.24|3519.12|3510.42|35
1630483490000|2021-09-01 08:04:50|3520.53|3511.83|3519.28|3510.58|3520.53|3511.83|3519.03|3510.33|39
1630483500000|2021-09-01 08:05:00|3518.98|3510.28|3520.32|3511.62|3520.59|3511.89|3518.63|3509.93|39
1630483510000|2021-09-01 08:05:10|3520.26|3511.56|3520.58|3511.88|3520.79|3512.09|3520.09|3511.39|38
1630483520000|2021-09-01 08:05:20|3520.76|3512.06|3521.08|3512.38|3521.21|3512.51|3520.16|3511.46|36
1630483530000|2021-09-01 08:05:30|3521.21|3512.51|3520.69|3511.99|3521.59|3512.89|3520.32|3511.62|39
1630483540000|2021-09-01 08:05:40|3520.82|3512.12|3524.17|3515.47|3524.17|3515.47|3520.72|3512.02|36
1630483550000|2021-09-01 08:05:50|3524.75|3516.05|3530.31|3521.61|3530.64|3521.94|3524.52|3515.82|38
1630483560000|2021-09-01 08:06:00|3530.96|3522.26|3529.17|3520.47|3530.98|3522.28|3529.03|3520.33|36
1630483570000|2021-09-01 08:06:10|3529.68|3520.98|3529.1|3520.4|3529.68|3520.98|3528.19|3519.49|39
1630483580000|2021-09-01 08:06:20|3529.31|3520.61|3530.08|3521.38|3530.34|3521.64|3528.94|3520.24|39
1630483590000|2021-09-01 08:06:30|3530.12|3521.42|3530.56|3521.86|3530.88|3522.18|3529.86|3521.16|36
1630483600000|2021-09-01 08:06:40|3530.47|3521.77|3530.78|3522.08|3531.12|3522.42|3529.9|3521.2|34
1630483610000|2021-09-01 08:06:50|3530.48|3521.78|3530.62|3521.92|3531.77|3523.07|3530.3|3521.6|36
1630483620000|2021-09-01 08:07:00|3530.55|3521.85|3532|3523.3|3532|3523.3|3529.05|3520.35|34
1630483630000|2021-09-01 08:07:10|3532.15|3523.45|3531.27|3522.57|3532.15|3523.45|3530.01|3521.31|33
1630483640000|2021-09-01 08:07:20|3531.09|3522.39|3530.37|3521.67|3531.16|3522.46|3530.02|3521.32|28
1630483650000|2021-09-01 08:07:30|3530.13|3521.43|3532.31|3523.61|3532.56|3523.86|3530.02|3521.32|33
1630483660000|2021-09-01 08:07:40|3532.44|3523.74|3532.69|3523.99|3533.24|3524.54|3532.37|3523.67|34
1630483670000|2021-09-01 08:07:50|3532.72|3524.02|3532.98|3524.28|3533.32|3524.62|3531.9|3523.2|38
1630483680000|2021-09-01 08:08:00|3533.08|3524.38|3533.23|3524.53|3533.93|3525.23|3533.08|3524.38|36
1630483690000|2021-09-01 08:08:10|3533.74|3525.04|3533.11|3524.41|3533.99|3525.29|3532.76|3524.06|37
1630483700000|2021-09-01 08:08:20|3533.12|3524.42|3532.78|3524.08|3533.52|3524.82|3531.23|3522.53|37
1630483710000|2021-09-01 08:08:30|3532.82|3524.12|3533.73|3525.03|3534.14|3525.44|3532.82|3524.12|30
1630483720000|2021-09-01 08:08:40|3533.89|3525.19|3534.07|3525.37|3534.08|3525.38|3533.26|3524.56|30
1630483730000|2021-09-01 08:08:50|3534.08|3525.38|3533.78|3525.08|3534.08|3525.38|3533.67|3524.97|33
1630483740000|2021-09-01 08:09:00|3533.77|3525.07|3531.73|3523.03|3533.82|3525.12|3531.59|3522.89|29
1630483750000|2021-09-01 08:09:10|3531.58|3522.88|3531.99|3523.29|3532.92|3524.22|3531.58|3522.88|38
1630483760000|2021-09-01 08:09:20|3531.69|3522.99|3530.38|3521.68|3531.78|3523.08|3529.54|3520.84|37
1630483770000|2021-09-01 08:09:30|3530.24|3521.54|3530.42|3521.72|3531.28|3522.58|3530.24|3521.54|37
1630483780000|2021-09-01 08:09:40|3530.47|3521.77|3531.69|3522.99|3531.69|3522.99|3530.02|3521.32|39
1630483790000|2021-09-01 08:09:50|3531.98|3523.28|3530.91|3522.21|3532.1|3523.4|3530.64|3521.94|37
1630483800000|2021-09-01 08:10:00|3530.94|3522.24|3531.65|3522.95|3531.79|3523.09|3530.1|3521.4|38
1630483810000|2021-09-01 08:10:10|3531.51|3522.81|3531.59|3522.89|3531.89|3523.19|3531.13|3522.43|30
1630483820000|2021-09-01 08:10:20|3531.42|3522.72|3531.77|3523.07|3531.78|3523.08|3531.38|3522.68|28
1630483830000|2021-09-01 08:10:30|3531.7|3523|3532.6|3523.9|3532.77|3524.07|3531.52|3522.82|27
1630483840000|2021-09-01 08:10:40|3532.61|3523.91|3533.89|3525.19|3533.94|3525.24|3532.61|3523.91|23
1630483850000|2021-09-01 08:10:50|3533.88|3525.18|3534.24|3525.54|3534.27|3525.57|3533.86|3525.16|11
1630483860000|2021-09-01 08:11:00|3534.21|3525.51|3534.3|3525.6|3534.75|3526.05|3534.21|3525.51|27
1630483870000|2021-09-01 08:11:10|3534.24|3525.54|3533.63|3524.93|3534.64|3525.94|3533.3|3524.6|34
1630483880000|2021-09-01 08:11:20|3533.3|3524.6|3534.21|3525.51|3534.91|3526.21|3533.19|3524.49|33
1630483890000|2021-09-01 08:11:30|3534.33|3525.63|3534.74|3526.04|3534.82|3526.12|3534.21|3525.51|29
1630483900000|2021-09-01 08:11:40|3534.72|3526.02|3536.58|3527.88|3536.58|3527.88|3534.7|3526|25
1630483910000|2021-09-01 08:11:50|3535.97|3527.27|3532.49|3523.79|3535.97|3527.27|3531.64|3522.94|37
1630483920000|2021-09-01 08:12:00|3532.32|3523.62|3532.32|3523.62|3532.52|3523.82|3532.02|3523.32|33
1630483930000|2021-09-01 08:12:10|3532.35|3523.65|3532.97|3524.27|3533.32|3524.62|3532.33|3523.63|36
1630483940000|2021-09-01 08:12:20|3532.87|3524.17|3532.64|3523.94|3533.92|3525.22|3532.64|3523.94|37
1630483950000|2021-09-01 08:12:30|3532.66|3523.96|3534.11|3525.41|3534.37|3525.67|3532.57|3523.87|34
1630483960000|2021-09-01 08:12:40|3534.22|3525.52|3533.82|3525.12|3534.37|3525.67|3533.82|3525.12|39
1630483970000|2021-09-01 08:12:50|3533.77|3525.07|3532.9|3524.2|3534.3|3525.6|3532.86|3524.16|35
1630483980000|2021-09-01 08:13:00|3532.94|3524.24|3533.16|3524.46|3533.48|3524.78|3532.83|3524.13|37
1630483990000|2021-09-01 08:13:10|3533.54|3524.84|3533.96|3525.26|3534.17|3525.47|3533.09|3524.39|37
1630484000000|2021-09-01 08:13:20|3534.3|3525.6|3533.95|3525.25|3534.42|3525.72|3533.47|3524.77|36
1630484010000|2021-09-01 08:13:30|3534.28|3525.58|3533.49|3524.79|3534.34|3525.64|3533.42|3524.72|33
1630484020000|2021-09-01 08:13:40|3533.48|3524.78|3532.63|3523.93|3533.64|3524.94|3532.08|3523.38|34
1630484030000|2021-09-01 08:13:50|3532.85|3524.15|3533.3|3524.6|3533.4|3524.7|3532.7|3524|34
1630484040000|2021-09-01 08:14:00|3533.22|3524.52|3533.12|3524.42|3533.34|3524.64|3533.12|3524.42|26
1630484050000|2021-09-01 08:14:10|3533.14|3524.44|3532.35|3523.65|3533.22|3524.52|3532.35|3523.65|21
1630484060000|2021-09-01 08:14:20|3532.34|3523.64|3531.71|3523.01|3532.47|3523.77|3531.71|3523.01|15
1630484070000|2021-09-01 08:14:30|3531.79|3523.09|3531.78|3523.08|3532.06|3523.36|3531.22|3522.52|36
1630484080000|2021-09-01 08:14:40|3531.61|3522.91|3531.59|3522.89|3531.87|3523.17|3531.06|3522.36|32
1630484090000|2021-09-01 08:14:50|3531.61|3522.91|3531.33|3522.63|3531.74|3523.04|3531.03|3522.33|31
1630484100000|2021-09-01 08:15:00|3531.32|3522.62|3532.53|3523.83|3532.53|3523.83|3531.32|3522.62|35
1630484110000|2021-09-01 08:15:10|3532.31|3523.61|3533.91|3525.21|3534.23|3525.53|3532.31|3523.61|36
1630484120000|2021-09-01 08:15:20|3534.25|3525.55|3534.13|3525.43|3534.49|3525.79|3533.79|3525.09|35
1630484130000|2021-09-01 08:15:30|3534.1|3525.4|3534.89|3526.19|3535.24|3526.54|3533.86|3525.16|35
1630484140000|2021-09-01 08:15:40|3534.72|3526.02|3535.49|3526.79|3535.52|3526.82|3534.34|3525.64|34
1630484150000|2021-09-01 08:15:50|3535.55|3526.85|3536.41|3527.71|3537.02|3528.32|3535.29|3526.59|39
1630484160000|2021-09-01 08:16:00|3537.13|3528.43|3537.1|3528.4|3537.63|3528.93|3536.28|3527.58|38
1630484170000|2021-09-01 08:16:10|3537.07|3528.37|3536.08|3527.38|3537.73|3529.03|3536.08|3527.38|36
1630484180000|2021-09-01 08:16:20|3536.42|3527.72|3535.84|3527.14|3537.06|3528.36|3535.8|3527.1|38
1630484190000|2021-09-01 08:16:30|3535.76|3527.06|3535.06|3526.36|3536.05|3527.35|3534.18|3525.48|35
1630484200000|2021-09-01 08:16:40|3534.92|3526.22|3536.85|3528.15|3537.61|3528.91|3534.49|3525.79|38
1630484210000|2021-09-01 08:16:50|3537.11|3528.41|3536.57|3527.87|3537.2|3528.5|3536.57|3527.87|38
1630484220000|2021-09-01 08:17:00|3536.56|3527.86|3537.1|3528.4|3537.13|3528.43|3536.56|3527.86|22
1630484230000|2021-09-01 08:17:10|3536.99|3528.29|3535.57|3526.87|3536.99|3528.29|3535.22|3526.52|36
1630484240000|2021-09-01 08:17:20|3535.44|3526.74|3535.09|3526.39|3536.02|3527.32|3534.9|3526.2|34
1630484250000|2021-09-01 08:17:30|3535.06|3526.36|3534.97|3526.27|3535.18|3526.48|3534.95|3526.25|34
1630484260000|2021-09-01 08:17:40|3534.94|3526.24|3534.97|3526.27|3535.03|3526.33|3534.79|3526.09|26
1630484270000|2021-09-01 08:17:50|3535.04|3526.34|3534.54|3525.84|3535.04|3526.34|3534.54|3525.84|30
1630484280000|2021-09-01 08:18:00|3534.66|3525.96|3535.15|3526.45|3535.15|3526.45|3534.43|3525.73|38
1630484290000|2021-09-01 08:18:10|3535.61|3526.91|3536.01|3527.31|3536.35|3527.65|3535.61|3526.91|37
1630484300000|2021-09-01 08:18:20|3536.23|3527.53|3536.21|3527.51|3536.24|3527.54|3535.84|3527.14|35
1630484310000|2021-09-01 08:18:30|3535.92|3527.22|3534.68|3525.98|3536.05|3527.35|3534.51|3525.81|37
1630484320000|2021-09-01 08:18:40|3534.69|3525.99|3533.47|3524.77|3534.72|3526.02|3533.44|3524.74|34
1630484330000|2021-09-01 08:18:50|3533.46|3524.76|3532.33|3523.63|3533.46|3524.76|3532.26|3523.56|35
1630484340000|2021-09-01 08:19:00|3532.18|3523.48|3533.77|3525.07|3534.25|3525.55|3532.05|3523.35|37
1630484350000|2021-09-01 08:19:10|3533.54|3524.84|3534.72|3526.02|3534.72|3526.02|3533.5|3524.8|34
1630484360000|2021-09-01 08:19:20|3534.71|3526.01|3535.28|3526.58|3535.65|3526.95|3534.71|3526.01|32
1630484370000|2021-09-01 08:19:30|3535.14|3526.44|3534.9|3526.2|3535.87|3527.17|3534.9|3526.2|38
1630484380000|2021-09-01 08:19:40|3535.02|3526.32|3533.02|3524.32|3535.38|3526.68|3532.96|3524.26|37
1630484390000|2021-09-01 08:19:50|3533.46|3524.76|3532.49|3523.79|3534.05|3525.35|3532.49|3523.79|33
1630484400000|2021-09-01 08:20:00|3532.33|3523.63|3529.35|3520.65|3532.33|3523.63|3529.32|3520.62|38
1630484410000|2021-09-01 08:20:10|3528.95|3520.25|3530.14|3521.44|3530.4|3521.7|3528.09|3519.39|39
1630484420000|2021-09-01 08:20:20|3530.17|3521.47|3530.06|3521.36|3530.46|3521.76|3529.79|3521.09|37
1630484430000|2021-09-01 08:20:30|3530.29|3521.59|3530.03|3521.33|3531.41|3522.71|3529.97|3521.27|35
1630484440000|2021-09-01 08:20:40|3530.04|3521.34|3530.32|3521.62|3530.52|3521.82|3529.9|3521.2|34
1630484450000|2021-09-01 08:20:50|3530.33|3521.63|3530.12|3521.42|3530.33|3521.63|3529.58|3520.88|34
1630484460000|2021-09-01 08:21:00|3530.55|3521.85|3529.22|3520.52|3531.06|3522.36|3529.22|3520.52|37
1630484470000|2021-09-01 08:21:10|3528.88|3520.18|3528.69|3519.99|3528.88|3520.18|3528.55|3519.85|34
1630484480000|2021-09-01 08:21:20|3528.72|3520.02|3527.93|3519.23|3528.82|3520.12|3527.92|3519.22|35
1630484490000|2021-09-01 08:21:30|3527.91|3519.21|3528.19|3519.49|3528.33|3519.63|3527.13|3518.43|34
1630484500000|2021-09-01 08:21:40|3528.1|3519.4|3529.37|3520.67|3529.56|3520.86|3528.09|3519.39|37
1630484510000|2021-09-01 08:21:50|3529.34|3520.64|3527.54|3518.84|3529.52|3520.82|3527.47|3518.77|37
1630484520000|2021-09-01 08:22:00|3527.76|3519.06|3528.73|3520.03|3528.94|3520.24|3527.21|3518.51|38
1630484530000|2021-09-01 08:22:10|3528.85|3520.15|3527.89|3519.19|3528.85|3520.15|3527.7|3519|35
1630484540000|2021-09-01 08:22:20|3527.94|3519.24|3528.16|3519.46|3528.3|3519.6|3527.87|3519.17|32
1630484550000|2021-09-01 08:22:30|3528.03|3519.33|3527.75|3519.05|3529.52|3520.82|3527.71|3519.01|35
1630484560000|2021-09-01 08:22:40|3527.87|3519.17|3527.29|3518.59|3527.95|3519.25|3527.04|3518.34|34
1630484570000|2021-09-01 08:22:50|3527.35|3518.65|3527.23|3518.53|3527.95|3519.25|3527.2|3518.5|37
1630484580000|2021-09-01 08:23:00|3527|3518.3|3527.31|3518.61|3527.42|3518.72|3527|3518.3|25
1630484590000|2021-09-01 08:23:10|3527.29|3518.59|3526.92|3518.22|3527.29|3518.59|3526.92|3518.22|22
1630484600000|2021-09-01 08:23:20|3526.88|3518.18|3526.83|3518.13|3526.94|3518.24|3526.83|3518.13|15
1630484610000|2021-09-01 08:23:30|3526.84|3518.14|3526.3|3517.6|3526.87|3518.17|3526.2|3517.5|31
1630484620000|2021-09-01 08:23:40|3526.31|3517.61|3525.27|3516.57|3526.49|3517.79|3525.26|3516.56|24
1630484630000|2021-09-01 08:23:50|3525.25|3516.55|3525.12|3516.42|3525.25|3516.55|3524.45|3515.75|34
1630484640000|2021-09-01 08:24:00|3525.15|3516.45|3525.78|3517.08|3526.44|3517.74|3524.93|3516.23|34
1630484650000|2021-09-01 08:24:10|3526|3517.3|3527.26|3518.56|3527.26|3518.56|3525.16|3516.46|35
1630484660000|2021-09-01 08:24:20|3526.92|3518.22|3525.1|3516.4|3526.92|3518.22|3525.1|3516.4|36
1630484670000|2021-09-01 08:24:30|3525.23|3516.53|3524.82|3516.12|3525.52|3516.82|3524.53|3515.83|35
1630484680000|2021-09-01 08:24:40|3524.79|3516.09|3523.23|3514.53|3525.39|3516.69|3523.1|3514.4|36
1630484690000|2021-09-01 08:24:50|3523.17|3514.47|3523.08|3514.38|3523.17|3514.47|3522.45|3513.75|35
1630484700000|2021-09-01 08:25:00|3523.13|3514.43|3524.42|3515.72|3524.6|3515.9|3522.9|3514.2|31
1630484710000|2021-09-01 08:25:10|3525.01|3516.31|3525.43|3516.73|3526.29|3517.59|3524.65|3515.95|32
1630484720000|2021-09-01 08:25:20|3525.6|3516.9|3524.97|3516.27|3525.78|3517.08|3524.71|3516.01|35
1630484730000|2021-09-01 08:25:30|3524.98|3516.28|3524.92|3516.22|3525.16|3516.46|3524.78|3516.08|39
1630484740000|2021-09-01 08:25:40|3524.91|3516.21|3525.26|3516.56|3525.43|3516.73|3524.91|3516.21|34
1630484750000|2021-09-01 08:25:50|3525.3|3516.6|3524.98|3516.28|3525.41|3516.71|3524.94|3516.24|34
1630484760000|2021-09-01 08:26:00|3524.99|3516.29|3525.45|3516.75|3525.54|3516.84|3524.99|3516.29|34
1630484770000|2021-09-01 08:26:10|3525.87|3517.17|3525.26|3516.56|3526.26|3517.56|3525.17|3516.47|31
1630484780000|2021-09-01 08:26:20|3525.56|3516.86|3525.06|3516.36|3526.02|3517.32|3525.06|3516.36|33
1630484790000|2021-09-01 08:26:30|3525.15|3516.45|3524.76|3516.06|3525.15|3516.45|3524.72|3516.02|36
1630484800000|2021-09-01 08:26:40|3524.73|3516.03|3523.57|3514.87|3524.88|3516.18|3523.31|3514.61|34
1630484810000|2021-09-01 08:26:50|3523.51|3514.81|3521.74|3513.04|3523.51|3514.81|3521.56|3512.86|37
1630484820000|2021-09-01 08:27:00|3521.69|3512.99|3522.59|3513.89|3522.81|3514.11|3521.66|3512.96|34
1630484830000|2021-09-01 08:27:10|3522.5|3513.8|3522.67|3513.97|3522.76|3514.06|3522.38|3513.68|36
1630484840000|2021-09-01 08:27:20|3522.66|3513.96|3524.22|3515.52|3524.27|3515.57|3522.57|3513.87|36
1630484850000|2021-09-01 08:27:30|3524|3515.3|3524.48|3515.78|3524.48|3515.78|3523.93|3515.23|32
1630484860000|2021-09-01 08:27:40|3524.44|3515.74|3522.48|3513.78|3524.83|3516.13|3522.48|3513.78|32
1630484870000|2021-09-01 08:27:50|3522.37|3513.67|3522.21|3513.51|3522.93|3514.23|3522.08|3513.38|35
1630484880000|2021-09-01 08:28:00|3522.66|3513.96|3522.06|3513.36|3522.73|3514.03|3521.85|3513.15|35
1630484890000|2021-09-01 08:28:10|3522.01|3513.31|3521.87|3513.17|3522.58|3513.88|3521.54|3512.84|31
1630484900000|2021-09-01 08:28:20|3521.77|3513.07|3522.17|3513.47|3522.71|3514.01|3521.51|3512.81|38
1630484910000|2021-09-01 08:28:30|3522.37|3513.67|3523.47|3514.77|3523.88|3515.18|3522.37|3513.67|40
1630484920000|2021-09-01 08:28:40|3523.31|3514.61|3525.06|3516.36|3525.06|3516.36|3523.28|3514.58|35
1630484930000|2021-09-01 08:28:50|3525.05|3516.35|3523.68|3514.98|3525.05|3516.35|3523.45|3514.75|36
1630484940000|2021-09-01 08:29:00|3523.78|3515.08|3523.77|3515.07|3524.64|3515.94|3523.67|3514.97|35
1630484950000|2021-09-01 08:29:10|3523.82|3515.12|3522.58|3513.88|3524.17|3515.47|3522.47|3513.77|31
1630484960000|2021-09-01 08:29:20|3522.56|3513.86|3522.44|3513.74|3522.65|3513.95|3522.21|3513.51|36
1630484970000|2021-09-01 08:29:30|3522.51|3513.81|3522.3|3513.6|3522.68|3513.98|3522.1|3513.4|21
1630484980000|2021-09-01 08:29:40|3522.29|3513.59|3521.47|3512.77|3522.29|3513.59|3521.32|3512.62|29
1630484990000|2021-09-01 08:29:50|3521.54|3512.84|3520.6|3511.9|3521.67|3512.97|3520.53|3511.83|38
1630485000000|2021-09-01 08:30:00|3520.75|3512.05|3520.66|3511.96|3521.3|3512.6|3520.35|3511.65|33
1630485010000|2021-09-01 08:30:10|3520.65|3511.95|3519.45|3510.75|3520.65|3511.95|3519.21|3510.51|30
1630485020000|2021-09-01 08:30:20|3519.49|3510.79|3519.7|3511|3519.97|3511.27|3519.3|3510.6|34
1630485030000|2021-09-01 08:30:30|3519.86|3511.16|3521.57|3512.87|3521.6|3512.9|3519.82|3511.12|36
1630485040000|2021-09-01 08:30:40|3522.72|3514.02|3524.54|3515.84|3524.54|3515.84|3522.72|3514.02|40
1630485050000|2021-09-01 08:30:50|3524.16|3515.46|3525.23|3516.53|3525.82|3517.12|3524.05|3515.35|33
1630485060000|2021-09-01 08:31:00|3525.88|3517.18|3530.81|3522.11|3531.56|3522.86|3525.88|3517.18|37
1630485070000|2021-09-01 08:31:10|3530.64|3521.94|3529.5|3520.8|3530.8|3522.1|3529.5|3520.8|36
1630485080000|2021-09-01 08:31:20|3529.49|3520.79|3527.47|3518.77|3529.58|3520.88|3527.47|3518.77|35
1630485090000|2021-09-01 08:31:30|3527.28|3518.58|3527.06|3518.36|3527.55|3518.85|3526.57|3517.87|30
1630485100000|2021-09-01 08:31:40|3527.04|3518.34|3528.3|3519.6|3528.36|3519.66|3527|3518.3|32
1630485110000|2021-09-01 08:31:50|3528.28|3519.58|3527.91|3519.21|3528.42|3519.72|3527.26|3518.56|35
1630485120000|2021-09-01 08:32:00|3527.96|3519.26|3529.76|3521.06|3529.84|3521.14|3527.96|3519.26|39
1630485130000|2021-09-01 08:32:10|3530.17|3521.47|3528.2|3519.5|3530.17|3521.47|3528.06|3519.36|37
1630485140000|2021-09-01 08:32:20|3528.19|3519.49|3529.11|3520.41|3529.84|3521.14|3528.04|3519.34|35
1630485150000|2021-09-01 08:32:30|3528.99|3520.29|3528.49|3519.79|3529.53|3520.83|3528.29|3519.59|39
1630485160000|2021-09-01 08:32:40|3528.51|3519.81|3527.73|3519.03|3528.53|3519.83|3527.38|3518.68|36
1630485170000|2021-09-01 08:32:50|3527.89|3519.19|3527.24|3518.54|3528.14|3519.44|3527.18|3518.48|35
1630485180000|2021-09-01 08:33:00|3527.29|3518.59|3527.49|3518.79|3527.49|3518.79|3526.92|3518.22|32
1630485190000|2021-09-01 08:33:10|3527.34|3518.64|3527.47|3518.77|3527.8|3519.1|3527.26|3518.56|29
1630485200000|2021-09-01 08:33:20|3527.26|3518.56|3526.96|3518.26|3527.45|3518.75|3526.8|3518.1|34
1630485210000|2021-09-01 08:33:30|3526.95|3518.25|3524.31|3515.61|3527.26|3518.56|3524.31|3515.61|36
1630485220000|2021-09-01 08:33:40|3523.71|3515.01|3532.2|3523.5|3532.2|3523.5|3523.41|3514.71|39
1630485230000|2021-09-01 08:33:50|3532.5|3523.8|3533.38|3524.68|3533.56|3524.86|3532.05|3523.35|38
1630485240000|2021-09-01 08:34:00|3533.34|3524.64|3531.93|3523.23|3533.4|3524.7|3531.86|3523.16|30
1630485250000|2021-09-01 08:34:10|3532.02|3523.32|3534.64|3525.94|3535.09|3526.39|3532.02|3523.32|27
1630485260000|2021-09-01 08:34:20|3534.45|3525.75|3534.27|3525.57|3535.12|3526.42|3533.96|3525.26|32
1630485270000|2021-09-01 08:34:30|3534.14|3525.44|3534.11|3525.41|3535.7|3527|3533.77|3525.07|36
1630485280000|2021-09-01 08:34:40|3534.12|3525.42|3532.84|3524.14|3534.43|3525.73|3532.59|3523.89|36
1630485290000|2021-09-01 08:34:50|3532.88|3524.18|3531.35|3522.65|3532.88|3524.18|3531.33|3522.63|33
1630485300000|2021-09-01 08:35:00|3531.39|3522.69|3531.22|3522.52|3531.96|3523.26|3530.88|3522.18|34
1630485310000|2021-09-01 08:35:10|3531.16|3522.46|3531.72|3523.02|3532.16|3523.46|3531.16|3522.46|37
1630485320000|2021-09-01 08:35:20|3531.73|3523.03|3530.45|3521.75|3531.8|3523.1|3530.39|3521.69|37
1630485330000|2021-09-01 08:35:30|3530.41|3521.71|3531.65|3522.95|3532.38|3523.68|3530.41|3521.71|37
1630485340000|2021-09-01 08:35:40|3531.56|3522.86|3533.68|3524.98|3533.82|3525.12|3531.55|3522.85|32
1630485350000|2021-09-01 08:35:50|3533.63|3524.93|3533.76|3525.06|3533.95|3525.25|3533.63|3524.93|31
1630485360000|2021-09-01 08:36:00|3533.75|3525.05|3533.29|3524.59|3533.82|3525.12|3533.29|3524.59|33
1630485370000|2021-09-01 08:36:10|3532.88|3524.18|3531.96|3523.26|3533.58|3524.88|3531.68|3522.98|33
1630485380000|2021-09-01 08:36:20|3532.2|3523.5|3531.78|3523.08|3532.36|3523.66|3531.54|3522.84|33
1630485390000|2021-09-01 08:36:30|3531.69|3522.99|3531.32|3522.62|3532.02|3523.32|3531.3|3522.6|29
1630485400000|2021-09-01 08:36:40|3531.19|3522.49|3531.64|3522.94|3531.93|3523.23|3531.19|3522.49|22
1630485410000|2021-09-01 08:36:50|3531.25|3522.55|3531.23|3522.53|3531.6|3522.9|3531.23|3522.53|27
1630485420000|2021-09-01 08:37:00|3531.22|3522.52|3531.21|3522.51|3531.71|3523.01|3531.04|3522.34|28
1630485430000|2021-09-01 08:37:10|3531.6|3522.9|3530.87|3522.17|3531.6|3522.9|3530.77|3522.07|30
1630485440000|2021-09-01 08:37:20|3531.26|3522.56|3530.94|3522.24|3531.26|3522.56|3530.87|3522.17|25
1630485450000|2021-09-01 08:37:30|3530.93|3522.23|3530.84|3522.14|3531.23|3522.53|3530.82|3522.12|26
1630485460000|2021-09-01 08:37:40|3530.8|3522.1|3530.71|3522.01|3531.05|3522.35|3530.58|3521.88|23
1630485470000|2021-09-01 08:37:50|3530.63|3521.93|3534.71|3526.01|3534.89|3526.19|3530.63|3521.93|37
1630485480000|2021-09-01 08:38:00|3535.44|3526.74|3536.1|3527.4|3536.1|3527.4|3535.23|3526.53|34
1630485490000|2021-09-01 08:38:10|3536.2|3527.5|3536.87|3528.17|3537.21|3528.51|3536.2|3527.5|38
1630485500000|2021-09-01 08:38:20|3536.88|3528.18|3534.75|3526.05|3536.9|3528.2|3534.57|3525.87|35
1630485510000|2021-09-01 08:38:30|3534.92|3526.22|3534.19|3525.49|3535.49|3526.79|3534.14|3525.44|37
1630485520000|2021-09-01 08:38:40|3534.45|3525.75|3532.2|3523.5|3534.45|3525.75|3532.2|3523.5|37
1630485530000|2021-09-01 08:38:50|3532.28|3523.58|3530.9|3522.2|3532.28|3523.58|3530.77|3522.07|38
1630485540000|2021-09-01 08:39:00|3530.92|3522.22|3531.22|3522.52|3532.33|3523.63|3530.81|3522.11|38
1630485550000|2021-09-01 08:39:10|3531.24|3522.54|3530.64|3521.94|3531.41|3522.71|3530.5|3521.8|35
1630485560000|2021-09-01 08:39:20|3530.67|3521.97|3530.58|3521.88|3530.82|3522.12|3530.58|3521.88|33
1630485570000|2021-09-01 08:39:30|3530.59|3521.89|3530.17|3521.47|3530.68|3521.98|3530.17|3521.47|30
1630485580000|2021-09-01 08:39:40|3529.99|3521.29|3529.85|3521.15|3530.53|3521.83|3529.59|3520.89|36
1630485590000|2021-09-01 08:39:50|3529.92|3521.22|3529.87|3521.17|3530.15|3521.45|3529.71|3521.01|31
1630485600000|2021-09-01 08:40:00|3529.81|3521.11|3530.05|3521.35|3530.07|3521.37|3529.81|3521.11|22
1630485610000|2021-09-01 08:40:10|3530|3521.3|3530.02|3521.32|3530.49|3521.79|3529.9|3521.2|10
1630485620000|2021-09-01 08:40:20|3529.98|3521.28|3530.37|3521.67|3530.52|3521.82|3529.68|3520.98|32
1630485630000|2021-09-01 08:40:30|3530.35|3521.65|3530.08|3521.38|3530.84|3522.14|3529.83|3521.13|36
1630485640000|2021-09-01 08:40:40|3530.02|3521.32|3530.13|3521.43|3530.24|3521.54|3529.98|3521.28|34
1630485650000|2021-09-01 08:40:50|3530.09|3521.39|3529.76|3521.06|3530.14|3521.44|3529.5|3520.8|35
1630485660000|2021-09-01 08:41:00|3529.73|3521.03|3529.67|3520.97|3529.87|3521.17|3529.44|3520.74|36
1630485670000|2021-09-01 08:41:10|3529.66|3520.96|3529.3|3520.6|3530.17|3521.47|3529.18|3520.48|30
1630485680000|2021-09-01 08:41:20|3529.28|3520.58|3529.48|3520.78|3529.81|3521.11|3529.15|3520.45|34
1630485690000|2021-09-01 08:41:30|3529.5|3520.8|3528.27|3519.57|3529.5|3520.8|3527.17|3518.47|33
1630485700000|2021-09-01 08:41:40|3527.77|3519.07|3528.65|3519.95|3528.77|3520.07|3527.77|3519.07|38
1630485710000|2021-09-01 08:41:50|3528.96|3520.26|3528.63|3519.93|3528.96|3520.26|3528.54|3519.84|32
1630485720000|2021-09-01 08:42:00|3528.58|3519.88|3529.99|3521.29|3530.46|3521.76|3528.58|3519.88|32
1630485730000|2021-09-01 08:42:10|3529.76|3521.06|3528.52|3519.82|3530.43|3521.73|3528.51|3519.81|29
1630485740000|2021-09-01 08:42:20|3528.51|3519.81|3528.49|3519.79|3528.69|3519.99|3528.48|3519.78|32
1630485750000|2021-09-01 08:42:30|3528.48|3519.78|3527.07|3518.37|3528.54|3519.84|3527.07|3518.37|33
1630485760000|2021-09-01 08:42:40|3527.11|3518.41|3527.2|3518.5|3527.54|3518.84|3526.93|3518.23|36
1630485770000|2021-09-01 08:42:50|3527.14|3518.44|3527.29|3518.59|3527.47|3518.77|3526.98|3518.28|33
1630485780000|2021-09-01 08:43:00|3527.24|3518.54|3526.89|3518.19|3527.31|3518.61|3526.84|3518.14|36
1630485790000|2021-09-01 08:43:10|3526.85|3518.15|3527.29|3518.59|3527.29|3518.59|3526.78|3518.08|26
1630485800000|2021-09-01 08:43:20|3528.32|3519.62|3528.76|3520.06|3530.26|3521.56|3528.28|3519.58|36
1630485810000|2021-09-01 08:43:30|3528.53|3519.83|3527.88|3519.18|3528.56|3519.86|3527.6|3518.9|36
1630485820000|2021-09-01 08:43:40|3527.9|3519.2|3527.72|3519.02|3528.34|3519.64|3527.71|3519.01|37
1630485830000|2021-09-01 08:43:50|3528|3519.3|3527.62|3518.92|3528.01|3519.31|3527.25|3518.55|33
1630485840000|2021-09-01 08:44:00|3527.58|3518.88|3526.31|3517.61|3528.12|3519.42|3526.31|3517.61|34
1630485850000|2021-09-01 08:44:10|3526.2|3517.5|3527.12|3518.42|3527.69|3518.99|3526.2|3517.5|30
1630485860000|2021-09-01 08:44:20|3527.14|3518.44|3527.17|3518.47|3527.48|3518.78|3527.08|3518.38|30
1630485870000|2021-09-01 08:44:30|3527.16|3518.46|3527.21|3518.51|3527.41|3518.71|3526.97|3518.27|35
1630485880000|2021-09-01 08:44:40|3527.19|3518.49|3526.36|3517.66|3528.22|3519.52|3525.7|3517|40
1630485890000|2021-09-01 08:44:50|3526.06|3517.36|3525.34|3516.64|3526.27|3517.57|3525|3516.3|38
1630485900000|2021-09-01 08:45:00|3525.35|3516.65|3528.69|3519.99|3528.69|3519.99|3525.35|3516.65|36
1630485910000|2021-09-01 08:45:10|3528.66|3519.96|3527.62|3518.92|3529.32|3520.62|3527.58|3518.88|34
1630485920000|2021-09-01 08:45:20|3527.65|3518.95|3526.79|3518.09|3527.65|3518.95|3526.62|3517.92|36
1630485930000|2021-09-01 08:45:30|3526.82|3518.12|3529.16|3520.46|3529.27|3520.57|3526.78|3518.08|36
1630485940000|2021-09-01 08:45:40|3529.03|3520.33|3529.32|3520.62|3529.93|3521.23|3528.87|3520.17|35
1630485950000|2021-09-01 08:45:50|3529.29|3520.59|3528.73|3520.03|3529.41|3520.71|3528.72|3520.02|30
1630485960000|2021-09-01 08:46:00|3528.66|3519.96|3528.94|3520.24|3528.96|3520.26|3528.03|3519.33|38
1630485970000|2021-09-01 08:46:10|3528.84|3520.14|3527.32|3518.62|3529.35|3520.65|3526.94|3518.24|39
1630485980000|2021-09-01 08:46:20|3527.48|3518.78|3526.65|3517.95|3527.51|3518.81|3526.65|3517.95|33
1630485990000|2021-09-01 08:46:30|3526.69|3517.99|3526.32|3517.62|3526.7|3518|3526.24|3517.54|20
1630486000000|2021-09-01 08:46:40|3526.29|3517.59|3526.06|3517.36|3526.3|3517.6|3526.03|3517.33|17
1630486010000|2021-09-01 08:46:50|3526.05|3517.35|3525.69|3516.99|3526.05|3517.35|3525.69|3516.99|10
1630486020000|2021-09-01 08:47:00|3525.67|3516.97|3527.3|3518.6|3527.66|3518.96|3525.67|3516.97|36
1630486030000|2021-09-01 08:47:10|3527.31|3518.61|3526.67|3517.97|3527.37|3518.67|3526.55|3517.85|31
1630486040000|2021-09-01 08:47:20|3526.69|3517.99|3526|3517.3|3526.69|3517.99|3525.9|3517.2|31
1630486050000|2021-09-01 08:47:30|3525.99|3517.29|3526.2|3517.5|3526.31|3517.61|3525.99|3517.29|29
1630486060000|2021-09-01 08:47:40|3526.22|3517.52|3532.34|3523.64|3532.34|3523.64|3526.18|3517.48|32
1630486070000|2021-09-01 08:47:50|3532.36|3523.66|3533.07|3524.37|3533.18|3524.48|3532.19|3523.49|35
1630486080000|2021-09-01 08:48:00|3533.3|3524.6|3532.62|3523.92|3534.44|3525.74|3532.62|3523.92|26
1630486090000|2021-09-01 08:48:10|3533.2|3524.5|3530.94|3522.24|3533.32|3524.62|3530.94|3522.24|25
1630486100000|2021-09-01 08:48:20|3530.11|3521.41|3529.83|3521.13|3530.11|3521.41|3527.88|3519.18|38
1630486110000|2021-09-01 08:48:30|3529.99|3521.29|3528.83|3520.13|3530.25|3521.55|3528.83|3520.13|34
1630486120000|2021-09-01 08:48:40|3528.7|3520|3529.29|3520.59|3530.23|3521.53|3528.7|3520|38
1630486130000|2021-09-01 08:48:50|3529.3|3520.6|3530.31|3521.61|3530.31|3521.61|3528.64|3519.94|34
1630486140000|2021-09-01 08:49:00|3530.28|3521.58|3530.7|3522|3530.71|3522.01|3530.12|3521.42|28
1630486150000|2021-09-01 08:49:10|3530.69|3521.99|3529.9|3521.2|3530.73|3522.03|3529.64|3520.94|31
1630486160000|2021-09-01 08:49:20|3529.91|3521.21|3530.02|3521.32|3530.16|3521.46|3529.78|3521.08|33
1630486170000|2021-09-01 08:49:30|3530.01|3521.31|3531.11|3522.41|3531.15|3522.45|3530.01|3521.31|24
1630486180000|2021-09-01 08:49:40|3531.15|3522.45|3533.37|3524.67|3533.37|3524.67|3531.1|3522.4|33
1630486190000|2021-09-01 08:49:50|3533.48|3524.78|3533.94|3525.24|3534.25|3525.55|3533.3|3524.6|35
1630486200000|2021-09-01 08:50:00|3533.95|3525.25|3533.85|3525.15|3533.95|3525.25|3532.56|3523.86|33
1630486210000|2021-09-01 08:50:10|3533.87|3525.17|3533.56|3524.86|3533.9|3525.2|3533.49|3524.79|31
1630486220000|2021-09-01 08:50:20|3533.52|3524.82|3533.58|3524.88|3533.68|3524.98|3532.64|3523.94|39
1630486230000|2021-09-01 08:50:30|3533.59|3524.89|3533.2|3524.5|3533.87|3525.17|3532.95|3524.25|36
1630486240000|2021-09-01 08:50:40|3533.38|3524.68|3537.7|3529|3537.7|3529|3533.38|3524.68|38
1630486250000|2021-09-01 08:50:50|3537.68|3528.98|3538.64|3529.94|3539.03|3530.33|3537.07|3528.37|34
1630486260000|2021-09-01 08:51:00|3538.57|3529.87|3538.8|3530.1|3539.41|3530.71|3538.4|3529.7|38
1630486270000|2021-09-01 08:51:10|3538.88|3530.18|3539|3530.3|3539.19|3530.49|3538.74|3530.04|35
1630486280000|2021-09-01 08:51:20|3539.01|3530.31|3538.82|3530.12|3539.32|3530.62|3538.81|3530.11|24
1630486290000|2021-09-01 08:51:30|3539.05|3530.35|3539.54|3530.84|3539.54|3530.84|3537.89|3529.19|35
1630486300000|2021-09-01 08:51:40|3539.58|3530.88|3542.52|3533.82|3542.52|3533.82|3539.45|3530.75|37
1630486310000|2021-09-01 08:51:50|3542.5|3533.8|3541.38|3532.68|3542.67|3533.97|3541.33|3532.63|38
1630486320000|2021-09-01 08:52:00|3541.15|3532.45|3541.81|3533.11|3542.11|3533.41|3541.15|3532.45|35
1630486330000|2021-09-01 08:52:10|3541.78|3533.08|3540.43|3531.73|3541.78|3533.08|3539.34|3530.64|39
1630486340000|2021-09-01 08:52:20|3540.6|3531.9|3540.68|3531.98|3541.07|3532.37|3540.6|3531.9|35
1630486350000|2021-09-01 08:52:30|3540.63|3531.93|3538.81|3530.11|3540.84|3532.14|3538.76|3530.06|39
1630486360000|2021-09-01 08:52:40|3538.82|3530.12|3541.29|3532.59|3541.3|3532.6|3538.7|3530|34
1630486370000|2021-09-01 08:52:50|3541.25|3532.55|3540.73|3532.03|3541.47|3532.77|3540.33|3531.63|33
1630486380000|2021-09-01 08:53:00|3540.75|3532.05|3539.45|3530.75|3541.18|3532.48|3539.43|3530.73|32
1630486390000|2021-09-01 08:53:10|3539.36|3530.66|3538.59|3529.89|3539.49|3530.79|3538.59|3529.89|36
1630486400000|2021-09-01 08:53:20|3538.45|3529.75|3541.1|3532.4|3541.1|3532.4|3537.55|3528.85|40
1630486410000|2021-09-01 08:53:30|3541.44|3532.74|3542.26|3533.56|3542.26|3533.56|3541.44|3532.74|35
1630486420000|2021-09-01 08:53:40|3542.3|3533.6|3542.2|3533.5|3542.62|3533.92|3541.26|3532.56|35
1630486430000|2021-09-01 08:53:50|3542.19|3533.49|3542.18|3533.48|3542.19|3533.49|3542.1|3533.4|19
1630486440000|2021-09-01 08:54:00|3542.16|3533.46|3540.4|3531.7|3542.5|3533.8|3540.21|3531.51|34
1630486450000|2021-09-01 08:54:10|3540.39|3531.69|3541.4|3532.7|3541.53|3532.83|3540.2|3531.5|35
1630486460000|2021-09-01 08:54:20|3541.38|3532.68|3541.3|3532.6|3542.28|3533.58|3541.3|3532.6|38
1630486470000|2021-09-01 08:54:30|3541.28|3532.58|3540.74|3532.04|3541.73|3533.03|3540.74|3532.04|31
1630486480000|2021-09-01 08:54:40|3540.81|3532.11|3541.08|3532.38|3541.28|3532.58|3540.04|3531.34|39
1630486490000|2021-09-01 08:54:50|3541.17|3532.47|3541.66|3532.96|3542.2|3533.5|3541.03|3532.33|30
1630486500000|2021-09-01 08:55:00|3541.68|3532.98|3541.57|3532.87|3541.81|3533.11|3541.57|3532.87|25
1630486510000|2021-09-01 08:55:10|3541.56|3532.86|3541.33|3532.63|3541.65|3532.95|3540.94|3532.24|34
1630486520000|2021-09-01 08:55:20|3541.34|3532.64|3540.66|3531.96|3541.41|3532.71|3540.51|3531.81|31
1630486530000|2021-09-01 08:55:30|3541|3532.3|3540.28|3531.58|3541.28|3532.58|3540.27|3531.57|35
1630486540000|2021-09-01 08:55:40|3540.27|3531.57|3540.78|3532.08|3540.91|3532.21|3539.57|3530.87|34
1630486550000|2021-09-01 08:55:50|3540.77|3532.07|3540.98|3532.28|3541|3532.3|3540.77|3532.07|15
1630486560000|2021-09-01 08:56:00|3540.96|3532.26|3539.62|3530.92|3540.98|3532.28|3539.62|3530.92|32
1630486570000|2021-09-01 08:56:10|3539.59|3530.89|3539.3|3530.6|3539.72|3531.02|3539.3|3530.6|25
1630486580000|2021-09-01 08:56:20|3539.37|3530.67|3537.96|3529.26|3539.37|3530.67|3537.79|3529.09|16
1630486590000|2021-09-01 08:56:30|3538|3529.3|3537.67|3528.97|3538.03|3529.33|3537.67|3528.97|22
1630486600000|2021-09-01 08:56:40|3537.72|3529.02|3537.9|3529.2|3538.08|3529.38|3537.54|3528.84|28
1630486610000|2021-09-01 08:56:50|3538.23|3529.53|3540.77|3532.07|3540.97|3532.27|3537.9|3529.2|36
1630486620000|2021-09-01 08:57:00|3540.59|3531.89|3540.39|3531.69|3540.76|3532.06|3540.32|3531.62|33
1630486630000|2021-09-01 08:57:10|3540.34|3531.64|3539.06|3530.36|3540.42|3531.72|3538.76|3530.06|25
1630486640000|2021-09-01 08:57:20|3539.1|3530.4|3538.85|3530.15|3539.1|3530.4|3538.68|3529.98|17
1630486650000|2021-09-01 08:57:30|3538.79|3530.09|3538.86|3530.16|3539.1|3530.4|3538.74|3530.04|13
1630486660000|2021-09-01 08:57:40|3539.05|3530.35|3539.2|3530.5|3539.62|3530.92|3539.02|3530.32|24
1630486670000|2021-09-01 08:57:50|3539.27|3530.57|3537.3|3528.6|3539.27|3530.57|3537.3|3528.6|24
1630486680000|2021-09-01 08:58:00|3537.27|3528.57|3538.64|3529.94|3538.69|3529.99|3537.15|3528.45|31
1630486690000|2021-09-01 08:58:10|3538.55|3529.85|3538.62|3529.92|3538.94|3530.24|3538.4|3529.7|21
1630486700000|2021-09-01 08:58:20|3538.57|3529.87|3538.56|3529.86|3538.57|3529.87|3538.3|3529.6|27
1630486710000|2021-09-01 08:58:30|3538.4|3529.7|3538.46|3529.76|3538.62|3529.92|3538.4|3529.7|25
1630486720000|2021-09-01 08:58:40|3538.49|3529.79|3538.5|3529.8|3538.79|3530.09|3538.42|3529.72|20
1630486730000|2021-09-01 08:58:50|3538.52|3529.82|3537.02|3528.32|3538.85|3530.15|3536.97|3528.27|31
1630486740000|2021-09-01 08:59:00|3536.2|3527.5|3536.73|3528.03|3537.22|3528.52|3535.5|3526.8|36
1630486750000|2021-09-01 08:59:10|3536.58|3527.88|3538.57|3529.87|3538.95|3530.25|3536.44|3527.74|36
1630486760000|2021-09-01 08:59:20|3538.36|3529.66|3538.5|3529.8|3539.05|3530.35|3538.25|3529.55|33
1630486770000|2021-09-01 08:59:30|3538.33|3529.63|3539.51|3530.81|3539.52|3530.82|3538.33|3529.63|29
1630486780000|2021-09-01 08:59:40|3539.52|3530.82|3539.32|3530.62|3539.68|3530.98|3539.32|3530.62|22
1630486790000|2021-09-01 08:59:50|3539.48|3530.78|3537.9|3529.2|3539.6|3530.9|3537.76|3529.06|30
1630486800000|2021-09-01 09:00:00|3537.56|3528.86|3540.64|3531.94|3540.85|3532.15|3537.51|3528.81|35
1630486810000|2021-09-01 09:00:10|3540.66|3531.96|3541.97|3533.27|3541.97|3533.27|3540.59|3531.89|35
1630486820000|2021-09-01 09:00:20|3542.05|3533.35|3543.77|3535.07|3543.87|3535.17|3541.84|3533.14|35
1630486830000|2021-09-01 09:00:30|3543.82|3535.12|3543.13|3534.43|3544.15|3535.45|3543.1|3534.4|36
1630486840000|2021-09-01 09:00:40|3543.14|3534.44|3543.61|3534.91|3543.61|3534.91|3543.12|3534.42|34
1630486850000|2021-09-01 09:00:50|3543.6|3534.9|3544.61|3535.91|3544.61|3535.91|3543.39|3534.69|32
1630486860000|2021-09-01 09:01:00|3544.65|3535.95|3545.34|3536.64|3545.34|3536.64|3544.26|3535.56|39
1630486870000|2021-09-01 09:01:10|3545.21|3536.51|3545.14|3536.44|3545.57|3536.87|3545.06|3536.36|28
1630486880000|2021-09-01 09:01:20|3545.17|3536.47|3545.46|3536.76|3545.49|3536.79|3545.06|3536.36|37
1630486890000|2021-09-01 09:01:30|3545.47|3536.77|3543.8|3535.1|3545.47|3536.77|3543.8|3535.1|38
1630486900000|2021-09-01 09:01:40|3543.93|3535.23|3542.55|3533.85|3543.93|3535.23|3542.5|3533.8|35
1630486910000|2021-09-01 09:01:50|3542.39|3533.69|3540.05|3531.35|3542.4|3533.7|3538.5|3529.8|38
1630486920000|2021-09-01 09:02:00|3540.06|3531.36|3540.86|3532.16|3540.87|3532.17|3539.6|3530.9|35
1630486930000|2021-09-01 09:02:10|3540.82|3532.12|3540.83|3532.13|3541.67|3532.97|3540.73|3532.03|28
1630486940000|2021-09-01 09:02:20|3540.85|3532.15|3540.01|3531.31|3541.36|3532.66|3539.69|3530.99|35
1630486950000|2021-09-01 09:02:30|3540.03|3531.33|3541.54|3532.84|3541.98|3533.28|3539.95|3531.25|35
1630486960000|2021-09-01 09:02:40|3541.57|3532.87|3541.24|3532.54|3541.65|3532.95|3541.15|3532.45|32
1630486970000|2021-09-01 09:02:50|3541.2|3532.5|3541.23|3532.53|3541.49|3532.79|3541.12|3532.42|29
1630486980000|2021-09-01 09:03:00|3541.22|3532.52|3541.19|3532.49|3541.22|3532.52|3540.35|3531.65|39
1630486990000|2021-09-01 09:03:10|3541.3|3532.6|3541.29|3532.59|3541.3|3532.6|3541.09|3532.39|33
1630487000000|2021-09-01 09:03:20|3541.25|3532.55|3542.46|3533.76|3542.9|3534.2|3541.24|3532.54|36
1630487010000|2021-09-01 09:03:30|3542.41|3533.71|3541.91|3533.21|3542.45|3533.75|3541.55|3532.85|32
1630487020000|2021-09-01 09:03:40|3541.89|3533.19|3540.71|3532.01|3542.05|3533.35|3540.49|3531.79|35
1630487030000|2021-09-01 09:03:50|3540.74|3532.04|3539.84|3531.14|3541.04|3532.34|3539.5|3530.8|37
1630487040000|2021-09-01 09:04:00|3539.48|3530.78|3539.61|3530.91|3539.88|3531.18|3538.98|3530.28|37
1630487050000|2021-09-01 09:04:10|3539.73|3531.03|3538.92|3530.22|3539.78|3531.08|3538.89|3530.19|33
1630487060000|2021-09-01 09:04:20|3538.94|3530.24|3539.67|3530.97|3539.69|3530.99|3538.9|3530.2|33
1630487070000|2021-09-01 09:04:30|3539.69|3530.99|3539.6|3530.9|3539.81|3531.11|3539.46|3530.76|32
1630487080000|2021-09-01 09:04:40|3539.58|3530.88|3541.45|3532.75|3542.26|3533.56|3539.58|3530.88|38
1630487090000|2021-09-01 09:04:50|3541.37|3532.67|3541.42|3532.72|3541.5|3532.8|3540.64|3531.94|38
1630487100000|2021-09-01 09:05:00|3541.33|3532.63|3540.3|3531.6|3541.51|3532.81|3540.15|3531.45|35
1630487110000|2021-09-01 09:05:10|3540.32|3531.62|3540.58|3531.88|3540.6|3531.9|3540.19|3531.49|22
1630487120000|2021-09-01 09:05:20|3540.57|3531.87|3539.64|3530.94|3540.62|3531.92|3539.45|3530.75|30
1630487130000|2021-09-01 09:05:30|3539.67|3530.97|3539.67|3530.97|3540.13|3531.43|3539.35|3530.65|36
1630487140000|2021-09-01 09:05:40|3539.53|3530.83|3539.59|3530.89|3539.89|3531.19|3539.51|3530.81|36
1630487150000|2021-09-01 09:05:50|3539.56|3530.86|3537.29|3528.59|3539.56|3530.86|3537.04|3528.34|37
1630487160000|2021-09-01 09:06:00|3537.35|3528.65|3537.14|3528.44|3537.39|3528.69|3537|3528.3|36
1630487170000|2021-09-01 09:06:10|3537.06|3528.36|3537.61|3528.91|3538.04|3529.34|3537.06|3528.36|32
1630487180000|2021-09-01 09:06:20|3538.12|3529.42|3539.47|3530.77|3539.96|3531.26|3538.12|3529.42|29
1630487190000|2021-09-01 09:06:30|3539.42|3530.72|3539.33|3530.63|3540.1|3531.4|3539.3|3530.6|31
1630487200000|2021-09-01 09:06:40|3539.27|3530.57|3540.02|3531.32|3540.29|3531.59|3539.03|3530.33|31
1630487210000|2021-09-01 09:06:50|3540.04|3531.34|3540.6|3531.9|3540.96|3532.26|3540.04|3531.34|30
1630487220000|2021-09-01 09:07:00|3540.37|3531.67|3539.82|3531.12|3540.61|3531.91|3539.82|3531.12|34
1630487230000|2021-09-01 09:07:10|3539.93|3531.23|3539.9|3531.2|3540.56|3531.86|3539.68|3530.98|32
1630487240000|2021-09-01 09:07:20|3539.91|3531.21|3539.43|3530.73|3540.07|3531.37|3538.86|3530.16|29
1630487250000|2021-09-01 09:07:30|3539.29|3530.59|3539.21|3530.51|3539.66|3530.96|3539.21|3530.51|33
1630487260000|2021-09-01 09:07:40|3539.24|3530.54|3539.1|3530.4|3539.57|3530.87|3538.93|3530.23|35
1630487270000|2021-09-01 09:07:50|3539.17|3530.47|3540.42|3531.72|3540.46|3531.76|3539.17|3530.47|32
1630487280000|2021-09-01 09:08:00|3540.49|3531.79|3540.87|3532.17|3541.36|3532.66|3540.28|3531.58|32
1630487290000|2021-09-01 09:08:10|3540.76|3532.06|3540.97|3532.27|3541.08|3532.38|3540.67|3531.97|28
1630487300000|2021-09-01 09:08:20|3540.93|3532.23|3540.71|3532.01|3541.14|3532.44|3540.71|3532.01|18
1630487310000|2021-09-01 09:08:30|3540.76|3532.06|3543.21|3534.51|3543.27|3534.57|3540.67|3531.97|28
1630487320000|2021-09-01 09:08:40|3543.22|3534.52|3543.32|3534.62|3543.32|3534.62|3543|3534.3|25
1630487330000|2021-09-01 09:08:50|3543.33|3534.63|3542.69|3533.99|3543.33|3534.63|3542.69|3533.99|26
1630487340000|2021-09-01 09:09:00|3542.86|3534.16|3543.08|3534.38|3543.25|3534.55|3542.51|3533.81|27
1630487350000|2021-09-01 09:09:10|3543.07|3534.37|3542.81|3534.11|3543.33|3534.63|3542.78|3534.08|32
1630487360000|2021-09-01 09:09:20|3542.9|3534.2|3542.9|3534.2|3543.19|3534.49|3542.02|3533.32|39
1630487370000|2021-09-01 09:09:30|3543.04|3534.34|3543.64|3534.94|3544.34|3535.64|3542.99|3534.29|36
1630487380000|2021-09-01 09:09:40|3543.58|3534.88|3543.03|3534.33|3544.16|3535.46|3542.79|3534.09|36
1630487390000|2021-09-01 09:09:50|3543.13|3534.43|3544.32|3535.62|3544.32|3535.62|3542.92|3534.22|31
1630487400000|2021-09-01 09:10:00|3544.49|3535.79|3544.88|3536.18|3544.96|3536.26|3544.1|3535.4|35
1630487410000|2021-09-01 09:10:10|3544.92|3536.22|3545.19|3536.49|3545.55|3536.85|3544.32|3535.62|34
1630487420000|2021-09-01 09:10:20|3545.4|3536.7|3545.98|3537.28|3546.17|3537.47|3544.93|3536.23|34
1630487430000|2021-09-01 09:10:30|3545.92|3537.22|3550.93|3542.23|3550.93|3542.23|3545.81|3537.11|34
1630487440000|2021-09-01 09:10:40|3550.51|3541.81|3550.97|3542.27|3551.19|3542.49|3550.25|3541.55|35
1630487450000|2021-09-01 09:10:50|3550.98|3542.28|3551.64|3542.94|3551.78|3543.08|3550.58|3541.88|38
1630487460000|2021-09-01 09:11:00|3551.14|3542.44|3550.96|3542.26|3551.14|3542.44|3549.75|3541.05|38
1630487470000|2021-09-01 09:11:10|3550.9|3542.2|3550.63|3541.93|3550.9|3542.2|3549.53|3540.83|36
1630487480000|2021-09-01 09:11:20|3550.64|3541.94|3552.43|3543.73|3552.43|3543.73|3549.71|3541.01|38
1630487490000|2021-09-01 09:11:30|3552.51|3543.81|3552.75|3544.05|3553.07|3544.37|3552.01|3543.31|30
1630487500000|2021-09-01 09:11:40|3552.54|3543.84|3549.56|3540.86|3552.54|3543.84|3549.56|3540.86|38
1630487510000|2021-09-01 09:11:50|3549.34|3540.64|3549.53|3540.83|3549.76|3541.06|3548.85|3540.15|39
1630487520000|2021-09-01 09:12:00|3549.56|3540.86|3549.56|3540.86|3549.93|3541.23|3549.42|3540.72|35
1630487530000|2021-09-01 09:12:10|3549.53|3540.83|3547.69|3538.99|3549.67|3540.97|3547.42|3538.72|36
1630487540000|2021-09-01 09:12:20|3547.96|3539.26|3548.2|3539.5|3549.3|3540.6|3547.77|3539.07|38
1630487550000|2021-09-01 09:12:30|3548.31|3539.61|3546.52|3537.82|3548.38|3539.68|3546.52|3537.82|39
1630487560000|2021-09-01 09:12:40|3546.72|3538.02|3549.66|3540.96|3549.96|3541.26|3546.68|3537.98|36
1630487570000|2021-09-01 09:12:50|3549.72|3541.02|3549.04|3540.34|3550.13|3541.43|3549|3540.3|35
1630487580000|2021-09-01 09:13:00|3549.12|3540.42|3548.38|3539.68|3549.61|3540.91|3548.38|3539.68|37
1630487590000|2021-09-01 09:13:10|3548.37|3539.67|3546.63|3537.93|3548.37|3539.67|3546.4|3537.7|36
1630487600000|2021-09-01 09:13:20|3546.71|3538.01|3546.23|3537.53|3546.71|3538.01|3546.08|3537.38|34
1630487610000|2021-09-01 09:13:30|3546.2|3537.5|3544.31|3535.61|3546.24|3537.54|3544.31|3535.61|36
1630487620000|2021-09-01 09:13:40|3544.32|3535.62|3544.21|3535.51|3544.54|3535.84|3544.16|3535.46|35
1630487630000|2021-09-01 09:13:50|3544.18|3535.48|3543.46|3534.76|3544.29|3535.59|3543.33|3534.63|34
1630487640000|2021-09-01 09:14:00|3543.58|3534.88|3546.2|3537.5|3546.2|3537.5|3543.42|3534.72|36
1630487650000|2021-09-01 09:14:10|3546.21|3537.51|3550.1|3541.4|3550.1|3541.4|3545.78|3537.08|38
1630487660000|2021-09-01 09:14:20|3550.4|3541.7|3547.43|3538.73|3550.82|3542.12|3547.43|3538.73|35
1630487670000|2021-09-01 09:14:30|3547.13|3538.43|3547.37|3538.67|3547.41|3538.71|3546.91|3538.21|32
1630487680000|2021-09-01 09:14:40|3547.44|3538.74|3548.62|3539.92|3548.85|3540.15|3547.44|3538.74|27
1630487690000|2021-09-01 09:14:50|3548.42|3539.72|3548.33|3539.63|3548.99|3540.29|3548.33|3539.63|23
1630487700000|2021-09-01 09:15:00|3548.32|3539.62|3547.89|3539.19|3548.32|3539.62|3547.71|3539.01|26
1630487710000|2021-09-01 09:15:10|3547.75|3539.05|3548.1|3539.4|3548.23|3539.53|3547.29|3538.59|33
1630487720000|2021-09-01 09:15:20|3547.92|3539.22|3547.89|3539.19|3548.33|3539.63|3547.88|3539.18|31
1630487730000|2021-09-01 09:15:30|3547.88|3539.18|3548.05|3539.35|3548.09|3539.39|3547.72|3539.02|35
1630487740000|2021-09-01 09:15:40|3548.06|3539.36|3551.87|3543.17|3551.87|3543.17|3548.03|3539.33|38
1630487750000|2021-09-01 09:15:50|3551.89|3543.19|3554.57|3545.87|3554.72|3546.02|3551.77|3543.07|36
1630487760000|2021-09-01 09:16:00|3554.56|3545.86|3558.72|3550.02|3559.21|3550.51|3554.39|3545.69|32
1630487770000|2021-09-01 09:16:10|3558.94|3550.24|3560.07|3551.37|3561.54|3552.84|3558.69|3549.99|39
1630487780000|2021-09-01 09:16:20|3560.47|3551.77|3561.17|3552.47|3564.02|3555.32|3560.47|3551.77|37
1630487790000|2021-09-01 09:16:30|3561.23|3552.53|3556.93|3548.23|3561.23|3552.53|3556.93|3548.23|38
1630487800000|2021-09-01 09:16:40|3556.83|3548.13|3560.69|3551.99|3560.92|3552.22|3555.9|3547.2|40
1630487810000|2021-09-01 09:16:50|3560.65|3551.95|3560.46|3551.76|3561.81|3553.11|3559.48|3550.78|38
1630487820000|2021-09-01 09:17:00|3560.45|3551.75|3559.92|3551.22|3560.55|3551.85|3559.84|3551.14|37
1630487830000|2021-09-01 09:17:10|3559.87|3551.17|3560.34|3551.64|3560.34|3551.64|3558.67|3549.97|39
1630487840000|2021-09-01 09:17:20|3560.55|3551.85|3558.97|3550.27|3561.11|3552.41|3558.96|3550.26|37
1630487850000|2021-09-01 09:17:30|3559.15|3550.45|3558.33|3549.63|3559.8|3551.1|3557.95|3549.25|37
1630487860000|2021-09-01 09:17:40|3558.38|3549.68|3557.93|3549.23|3558.7|3550|3557.69|3548.99|36
1630487870000|2021-09-01 09:17:50|3557.88|3549.18|3554.67|3545.97|3558.39|3549.69|3554.67|3545.97|35
1630487880000|2021-09-01 09:18:00|3554.79|3546.09|3555.58|3546.88|3555.77|3547.07|3554.67|3545.97|35
1630487890000|2021-09-01 09:18:10|3555.34|3546.64|3554.8|3546.1|3555.34|3546.64|3554.2|3545.5|39
1630487900000|2021-09-01 09:18:20|3554.85|3546.15|3551.12|3542.42|3554.93|3546.23|3550.73|3542.03|38
1630487910000|2021-09-01 09:18:30|3551.13|3542.43|3550.88|3542.18|3551.2|3542.5|3549.88|3541.18|40
1630487920000|2021-09-01 09:18:40|3550.81|3542.11|3550.77|3542.07|3551.09|3542.39|3550.34|3541.64|34
1630487930000|2021-09-01 09:18:50|3550.69|3541.99|3551.99|3543.29|3552.5|3543.8|3550.64|3541.94|39
1630487940000|2021-09-01 09:19:00|3551.91|3543.21|3552.58|3543.88|3552.87|3544.17|3551.41|3542.71|36
1630487950000|2021-09-01 09:19:10|3552.43|3543.73|3554.14|3545.44|3554.14|3545.44|3552.28|3543.58|34
1630487960000|2021-09-01 09:19:20|3554.11|3545.41|3553.75|3545.05|3554.89|3546.19|3553.75|3545.05|38
1630487970000|2021-09-01 09:19:30|3553.73|3545.03|3553.53|3544.83|3553.93|3545.23|3551.76|3543.06|40
1630487980000|2021-09-01 09:19:40|3553.45|3544.75|3553.88|3545.18|3554.26|3545.56|3553.45|3544.75|34
1630487990000|2021-09-01 09:19:50|3553.76|3545.06|3554.23|3545.53|3554.23|3545.53|3553.38|3544.68|33
1630488000000|2021-09-01 09:20:00|3554.18|3545.48|3556.83|3548.13|3556.83|3548.13|3553.6|3544.9|34
1630488010000|2021-09-01 09:20:10|3556.82|3548.12|3556.56|3547.86|3556.88|3548.18|3556.38|3547.68|35
1630488020000|2021-09-01 09:20:20|3556.57|3547.87|3556.53|3547.83|3557.37|3548.67|3556.42|3547.72|34
1630488030000|2021-09-01 09:20:30|3556.44|3547.74|3555.32|3546.62|3556.48|3547.78|3554.66|3545.96|36
1630488040000|2021-09-01 09:20:40|3555.31|3546.61|3556.35|3547.65|3556.35|3547.65|3555.28|3546.58|35
1630488050000|2021-09-01 09:20:50|3556.41|3547.71|3555.51|3546.81|3556.41|3547.71|3554.93|3546.23|38
1630488060000|2021-09-01 09:21:00|3555.62|3546.92|3556.44|3547.74|3556.98|3548.28|3555.52|3546.82|38
1630488070000|2021-09-01 09:21:10|3557.01|3548.31|3555.45|3546.75|3557.04|3548.34|3555.27|3546.57|32
1630488080000|2021-09-01 09:21:20|3555.61|3546.91|3555.63|3546.93|3555.78|3547.08|3555.54|3546.84|32
1630488090000|2021-09-01 09:21:30|3555.64|3546.94|3555.93|3547.23|3556.09|3547.39|3555.64|3546.94|28
1630488100000|2021-09-01 09:21:40|3555.94|3547.24|3555.91|3547.21|3556.38|3547.68|3555.8|3547.1|26
1630488110000|2021-09-01 09:21:50|3555.86|3547.16|3554.22|3545.52|3556.22|3547.52|3554.22|3545.52|34
1630488120000|2021-09-01 09:22:00|3554.17|3545.47|3552.85|3544.15|3554.28|3545.58|3552.83|3544.13|26
1630488130000|2021-09-01 09:22:10|3552.92|3544.22|3553|3544.3|3553.24|3544.54|3552.7|3544|38
1630488140000|2021-09-01 09:22:20|3552.99|3544.29|3551.93|3543.23|3553.15|3544.45|3551.84|3543.14|32
1630488150000|2021-09-01 09:22:30|3551.95|3543.25|3552.17|3543.47|3552.22|3543.52|3551.95|3543.25|34
1630488160000|2021-09-01 09:22:40|3552.18|3543.48|3553.81|3545.11|3553.81|3545.11|3552.08|3543.38|37
1630488170000|2021-09-01 09:22:50|3553.74|3545.04|3554.17|3545.47|3554.17|3545.47|3553.65|3544.95|34
1630488180000|2021-09-01 09:23:00|3553.89|3545.19|3553.92|3545.22|3554.87|3546.17|3553.7|3545|37
1630488190000|2021-09-01 09:23:10|3553.73|3545.03|3553.13|3544.43|3554.11|3545.41|3553.11|3544.41|37
1630488200000|2021-09-01 09:23:20|3553.03|3544.33|3551.76|3543.06|3553.31|3544.61|3551.74|3543.04|33
1630488210000|2021-09-01 09:23:30|3551.77|3543.07|3553.13|3544.43|3553.13|3544.43|3551.77|3543.07|37
1630488220000|2021-09-01 09:23:40|3552.77|3544.07|3554.02|3545.32|3554.75|3546.05|3552.7|3544|38
1630488230000|2021-09-01 09:23:50|3554.1|3545.4|3553.56|3544.86|3554.1|3545.4|3553.45|3544.75|36
1630488240000|2021-09-01 09:24:00|3553.64|3544.94|3554.76|3546.06|3555.25|3546.55|3553.48|3544.78|35
1630488250000|2021-09-01 09:24:10|3554.38|3545.68|3554.89|3546.19|3554.96|3546.26|3554.38|3545.68|38
1630488260000|2021-09-01 09:24:20|3554.83|3546.13|3554.08|3545.38|3554.85|3546.15|3554.01|3545.31|34
1630488270000|2021-09-01 09:24:30|3553.84|3545.14|3555.18|3546.48|3555.18|3546.48|3553.24|3544.54|38
1630488280000|2021-09-01 09:24:40|3555.21|3546.51|3555.4|3546.7|3556.16|3547.46|3554.82|3546.12|35
1630488290000|2021-09-01 09:24:50|3555.52|3546.82|3554.67|3545.97|3555.82|3547.12|3554.45|3545.75|38
1630488300000|2021-09-01 09:25:00|3554.59|3545.89|3555.16|3546.46|3555.55|3546.85|3554.36|3545.66|37
1630488310000|2021-09-01 09:25:10|3555.14|3546.44|3555.06|3546.36|3555.3|3546.6|3555.06|3546.36|31
1630488320000|2021-09-01 09:25:20|3555.04|3546.34|3555.12|3546.42|3555.69|3546.99|3554.9|3546.2|36
1630488330000|2021-09-01 09:25:30|3555.08|3546.38|3554.79|3546.09|3555.16|3546.46|3553.28|3544.58|38
1630488340000|2021-09-01 09:25:40|3554.66|3545.96|3555.08|3546.38|3555.47|3546.77|3552.9|3544.2|38
1630488350000|2021-09-01 09:25:50|3554.92|3546.22|3553.48|3544.78|3555.72|3547.02|3553.04|3544.34|40
1630488360000|2021-09-01 09:26:00|3554.2|3545.5|3554.4|3545.7|3555.2|3546.5|3554.2|3545.5|35
1630488370000|2021-09-01 09:26:10|3554.47|3545.77|3554.86|3546.16|3555.23|3546.53|3553.67|3544.97|35
1630488380000|2021-09-01 09:26:20|3554.91|3546.21|3554.79|3546.09|3555.54|3546.84|3554.67|3545.97|32
1630488390000|2021-09-01 09:26:30|3554.86|3546.16|3552.17|3543.47|3554.98|3546.28|3552.05|3543.35|37
1630488400000|2021-09-01 09:26:40|3552.18|3543.48|3554.15|3545.45|3554.15|3545.45|3552.12|3543.42|28
1630488410000|2021-09-01 09:26:50|3553.78|3545.08|3553.67|3544.97|3554.51|3545.81|3552.75|3544.05|37
1630488420000|2021-09-01 09:27:00|3553.64|3544.94|3554.74|3546.04|3555.29|3546.59|3553.51|3544.81|34
1630488430000|2021-09-01 09:27:10|3554.8|3546.1|3554.24|3545.54|3555.24|3546.54|3554|3545.3|37
1630488440000|2021-09-01 09:27:20|3553.98|3545.28|3555.42|3546.72|3555.42|3546.72|3553.98|3545.28|39
1630488450000|2021-09-01 09:27:30|3555.75|3547.05|3555|3546.3|3556.14|3547.44|3554.39|3545.69|37
1630488460000|2021-09-01 09:27:40|3554.96|3546.26|3555.34|3546.64|3555.34|3546.64|3554.96|3546.26|33
1630488470000|2021-09-01 09:27:50|3555.13|3546.43|3554.34|3545.64|3555.4|3546.7|3554.34|3545.64|35
1630488480000|2021-09-01 09:28:00|3554.01|3545.31|3553.36|3544.66|3554.13|3545.43|3553.22|3544.52|37
1630488490000|2021-09-01 09:28:10|3553.35|3544.65|3553.92|3545.22|3554.33|3545.63|3553.08|3544.38|35
1630488500000|2021-09-01 09:28:20|3553.93|3545.23|3553.47|3544.77|3554.14|3545.44|3553.47|3544.77|39
1630488510000|2021-09-01 09:28:30|3553.45|3544.75|3553.82|3545.12|3554.41|3545.71|3553.08|3544.38|37
1630488520000|2021-09-01 09:28:40|3553.7|3545|3553.55|3544.85|3553.95|3545.25|3553.3|3544.6|37
1630488530000|2021-09-01 09:28:50|3553.52|3544.82|3553.68|3544.98|3554.2|3545.5|3553.42|3544.72|34
1630488540000|2021-09-01 09:29:00|3553.81|3545.11|3552.65|3543.95|3554.38|3545.68|3552.65|3543.95|37
1630488550000|2021-09-01 09:29:10|3552.81|3544.11|3552.69|3543.99|3553.16|3544.46|3552.69|3543.99|31
1630488560000|2021-09-01 09:29:20|3552.77|3544.07|3554.13|3545.43|3554.96|3546.26|3552.76|3544.06|34
1630488570000|2021-09-01 09:29:30|3554.28|3545.58|3554.8|3546.1|3555.28|3546.58|3554.17|3545.47|35
1630488580000|2021-09-01 09:29:40|3554.75|3546.05|3554.87|3546.17|3555.27|3546.57|3554.18|3545.48|36
1630488590000|2021-09-01 09:29:50|3554.88|3546.18|3555.38|3546.68|3555.45|3546.75|3554.75|3546.05|29
1630488600000|2021-09-01 09:30:00|3555.22|3546.52|3556.28|3547.58|3556.46|3547.76|3555.22|3546.52|22
1630488610000|2021-09-01 09:30:10|3556.3|3547.6|3556.71|3548.01|3557.06|3548.36|3556.26|3547.56|32
1630488620000|2021-09-01 09:30:20|3556.68|3547.98|3556.67|3547.97|3557.45|3548.75|3556.63|3547.93|31
1630488630000|2021-09-01 09:30:30|3556.66|3547.96|3557.18|3548.48|3557.21|3548.51|3556.49|3547.79|30
1630488640000|2021-09-01 09:30:40|3557.07|3548.37|3559.69|3550.99|3560.4|3551.7|3557.07|3548.37|33
1630488650000|2021-09-01 09:30:50|3560.38|3551.68|3557.78|3549.08|3560.38|3551.68|3557.55|3548.85|37
1630488660000|2021-09-01 09:31:00|3557.84|3549.14|3557.61|3548.91|3558.24|3549.54|3557.13|3548.43|38
1630488670000|2021-09-01 09:31:10|3557.65|3548.95|3555.62|3546.92|3557.68|3548.98|3555.39|3546.69|37
1630488680000|2021-09-01 09:31:20|3555.41|3546.71|3553.95|3545.25|3555.41|3546.71|3553.69|3544.99|39
1630488690000|2021-09-01 09:31:30|3554|3545.3|3553.65|3544.95|3554|3545.3|3553.44|3544.74|39
1630488700000|2021-09-01 09:31:40|3553.68|3544.98|3553.31|3544.61|3554.38|3545.68|3553.22|3544.52|39
1630488710000|2021-09-01 09:31:50|3553.27|3544.57|3550.31|3541.61|3553.62|3544.92|3550.31|3541.61|39
1630488720000|2021-09-01 09:32:00|3550.09|3541.39|3552.11|3543.41|3552.26|3543.56|3550.06|3541.36|39
1630488730000|2021-09-01 09:32:10|3552.14|3543.44|3551.55|3542.85|3552.28|3543.58|3550.75|3542.05|34
1630488740000|2021-09-01 09:32:20|3551.75|3543.05|3551.46|3542.76|3552.84|3544.14|3551.3|3542.6|33
1630488750000|2021-09-01 09:32:30|3551.28|3542.58|3549.51|3540.81|3551.28|3542.58|3549.33|3540.63|35
1630488760000|2021-09-01 09:32:40|3549.53|3540.83|3549.38|3540.68|3549.53|3540.83|3549.22|3540.52|32
1630488770000|2021-09-01 09:32:50|3549.39|3540.69|3548.54|3539.84|3549.39|3540.69|3548.54|3539.84|31
1630488780000|2021-09-01 09:33:00|3548.16|3539.46|3546.91|3538.21|3548.16|3539.46|3546.84|3538.14|36
1630488790000|2021-09-01 09:33:10|3546.97|3538.27|3546.46|3537.76|3547.27|3538.57|3545.93|3537.23|38
1630488800000|2021-09-01 09:33:20|3546.53|3537.83|3547.5|3538.8|3548.47|3539.77|3546.53|3537.83|38
1630488810000|2021-09-01 09:33:30|3547.47|3538.77|3548.35|3539.65|3549.04|3540.34|3547.47|3538.77|35
1630488820000|2021-09-01 09:33:40|3548.23|3539.53|3547.73|3539.03|3548.31|3539.61|3547.39|3538.69|35
1630488830000|2021-09-01 09:33:50|3547.72|3539.02|3548.14|3539.44|3548.14|3539.44|3547.66|3538.96|34
1630488840000|2021-09-01 09:34:00|3547.99|3539.29|3548.58|3539.88|3548.83|3540.13|3547.99|3539.29|32
1630488850000|2021-09-01 09:34:10|3548.67|3539.97|3548.65|3539.95|3549.1|3540.4|3547.07|3538.37|36
1630488860000|2021-09-01 09:34:20|3548.46|3539.76|3546.94|3538.24|3548.46|3539.76|3546.69|3537.99|35
1630488870000|2021-09-01 09:34:30|3546.83|3538.13|3546.85|3538.15|3546.9|3538.2|3546.6|3537.9|26
1630488880000|2021-09-01 09:34:40|3546.84|3538.14|3546.33|3537.63|3547.01|3538.31|3546.19|3537.49|28
1630488890000|2021-09-01 09:34:50|3546.34|3537.64|3546.84|3538.14|3547.08|3538.38|3546.2|3537.5|29
1630488900000|2021-09-01 09:35:00|3546.83|3538.13|3547.56|3538.86|3547.56|3538.86|3546.51|3537.81|35
1630488910000|2021-09-01 09:35:10|3547.75|3539.05|3548.06|3539.36|3548.06|3539.36|3547.43|3538.73|31
1630488920000|2021-09-01 09:35:20|3548.01|3539.31|3547.81|3539.11|3548.1|3539.4|3547.67|3538.97|32
1630488930000|2021-09-01 09:35:30|3547.74|3539.04|3548.86|3540.16|3548.86|3540.16|3547.74|3539.04|34
1630488940000|2021-09-01 09:35:40|3548.67|3539.97|3548.3|3539.6|3548.68|3539.98|3548.3|3539.6|33
1630488950000|2021-09-01 09:35:50|3548.73|3540.03|3550.48|3541.78|3550.52|3541.82|3548.73|3540.03|38
1630488960000|2021-09-01 09:36:00|3550.23|3541.53|3551.08|3542.38|3551.85|3543.15|3550.23|3541.53|37
1630488970000|2021-09-01 09:36:10|3551.09|3542.39|3550.89|3542.19|3551.69|3542.99|3550.88|3542.18|37
1630488980000|2021-09-01 09:36:20|3550.96|3542.26|3551.03|3542.33|3551.31|3542.61|3550.89|3542.19|33
1630488990000|2021-09-01 09:36:30|3551.05|3542.35|3552.84|3544.14|3552.95|3544.25|3551.02|3542.32|35
1630489000000|2021-09-01 09:36:40|3552.71|3544.01|3552.83|3544.13|3553.89|3545.19|3552.16|3543.46|35
1630489010000|2021-09-01 09:36:50|3552.84|3544.14|3552.34|3543.64|3552.94|3544.24|3551.87|3543.17|32
1630489020000|2021-09-01 09:37:00|3552.28|3543.58|3552.8|3544.1|3553.59|3544.89|3552.28|3543.58|34
1630489030000|2021-09-01 09:37:10|3552.87|3544.17|3553.61|3544.91|3553.63|3544.93|3552.7|3544|36
1630489040000|2021-09-01 09:37:20|3552.92|3544.22|3553.01|3544.31|3553.44|3544.74|3552.56|3543.86|36
1630489050000|2021-09-01 09:37:30|3553.14|3544.44|3552.69|3543.99|3553.18|3544.48|3552.32|3543.62|36
1630489060000|2021-09-01 09:37:40|3552.65|3543.95|3551.53|3542.83|3552.74|3544.04|3551.52|3542.82|37
1630489070000|2021-09-01 09:37:50|3551.63|3542.93|3548.29|3539.59|3551.63|3542.93|3548.29|3539.59|39
1630489080000|2021-09-01 09:38:00|3547.95|3539.25|3550.08|3541.38|3550.3|3541.6|3547.95|3539.25|37
1630489090000|2021-09-01 09:38:10|3550.12|3541.42|3549.93|3541.23|3550.78|3542.08|3549.93|3541.23|33
1630489100000|2021-09-01 09:38:20|3549.98|3541.28|3548.52|3539.82|3550.14|3541.44|3548.35|3539.65|38
1630489110000|2021-09-01 09:38:30|3548.5|3539.8|3549.64|3540.94|3550.1|3541.4|3548.36|3539.66|33
1630489120000|2021-09-01 09:38:40|3549.45|3540.75|3548.88|3540.18|3549.47|3540.77|3548.49|3539.79|37
1630489130000|2021-09-01 09:38:50|3548.74|3540.04|3548.3|3539.6|3549.22|3540.52|3548.21|3539.51|39
1630489140000|2021-09-01 09:39:00|3548.24|3539.54|3549.48|3540.78|3549.53|3540.83|3548.17|3539.47|37
1630489150000|2021-09-01 09:39:10|3549.56|3540.86|3550.72|3542.02|3550.72|3542.02|3549.08|3540.38|35
1630489160000|2021-09-01 09:39:20|3550.75|3542.05|3549.82|3541.12|3551.08|3542.38|3549.5|3540.8|33
1630489170000|2021-09-01 09:39:30|3549.54|3540.84|3549.34|3540.64|3550.01|3541.31|3549.26|3540.56|38
1630489180000|2021-09-01 09:39:40|3549.51|3540.81|3549.53|3540.83|3549.7|3541|3549.42|3540.72|35
1630489190000|2021-09-01 09:39:50|3549.55|3540.85|3549.78|3541.08|3550.03|3541.33|3549.49|3540.79|38
1630489200000|2021-09-01 09:40:00|3549.8|3541.1|3549.11|3540.41|3549.8|3541.1|3549.11|3540.41|29
1630489210000|2021-09-01 09:40:10|3549.14|3540.44|3549.11|3540.41|3549.17|3540.47|3549.03|3540.33|17
1630489220000|2021-09-01 09:40:20|3549.07|3540.37|3547.95|3539.25|3549.1|3540.4|3547.95|3539.25|30
1630489230000|2021-09-01 09:40:30|3547.91|3539.21|3546.97|3538.27|3547.98|3539.28|3546.94|3538.24|36
1630489240000|2021-09-01 09:40:40|3546.96|3538.26|3547.27|3538.57|3547.36|3538.66|3546.8|3538.1|30
1630489250000|2021-09-01 09:40:50|3547.24|3538.54|3546.91|3538.21|3547.27|3538.57|3546.82|3538.12|32
1630489260000|2021-09-01 09:41:00|3546.95|3538.25|3548.46|3539.76|3548.73|3540.03|3546.59|3537.89|37
1630489270000|2021-09-01 09:41:10|3548.63|3539.93|3548.92|3540.22|3549.3|3540.6|3548.44|3539.74|38
1630489280000|2021-09-01 09:41:20|3548.62|3539.92|3550.23|3541.53|3550.23|3541.53|3548.34|3539.64|38
1630489290000|2021-09-01 09:41:30|3550.28|3541.58|3551.5|3542.8|3551.68|3542.98|3550.28|3541.58|30
1630489300000|2021-09-01 09:41:40|3551.43|3542.73|3551.47|3542.77|3551.74|3543.04|3551.04|3542.34|32
1630489310000|2021-09-01 09:41:50|3551.52|3542.82|3551.68|3542.98|3551.78|3543.08|3551.41|3542.71|31
1630489320000|2021-09-01 09:42:00|3551.7|3543|3551.63|3542.93|3551.87|3543.17|3551.45|3542.75|32
1630489330000|2021-09-01 09:42:10|3551.64|3542.94|3550.46|3541.76|3551.85|3543.15|3550.33|3541.63|32
1630489340000|2021-09-01 09:42:20|3550.31|3541.61|3550.45|3541.75|3550.45|3541.75|3548.66|3539.96|38
1630489350000|2021-09-01 09:42:30|3550.36|3541.66|3549.71|3541.01|3550.39|3541.69|3549.51|3540.81|35
1630489360000|2021-09-01 09:42:40|3549.64|3540.94|3549.07|3540.37|3549.65|3540.95|3548.99|3540.29|38
1630489370000|2021-09-01 09:42:50|3549.08|3540.38|3548.66|3539.96|3549.25|3540.55|3548.66|3539.96|32
1630489380000|2021-09-01 09:43:00|3548.68|3539.98|3549.1|3540.4|3549.58|3540.88|3548.46|3539.76|40
1630489390000|2021-09-01 09:43:10|3549.84|3541.14|3550.04|3541.34|3550.63|3541.93|3549.1|3540.4|33
1630489400000|2021-09-01 09:43:20|3549.42|3540.72|3547.8|3539.1|3550|3541.3|3547.45|3538.75|36
1630489410000|2021-09-01 09:43:30|3547.81|3539.11|3547.98|3539.28|3548.1|3539.4|3547.4|3538.7|36
1630489420000|2021-09-01 09:43:40|3547.87|3539.17|3548.97|3540.27|3549.02|3540.32|3547.32|3538.62|38
1630489430000|2021-09-01 09:43:50|3549.22|3540.52|3547.54|3538.84|3549.34|3540.64|3547.54|3538.84|37
1630489440000|2021-09-01 09:44:00|3547.49|3538.79|3546.4|3537.7|3547.49|3538.79|3546.29|3537.59|37
1630489450000|2021-09-01 09:44:10|3546.47|3537.77|3542.75|3534.05|3546.47|3537.77|3542.75|3534.05|40
1630489460000|2021-09-01 09:44:20|3542.64|3533.94|3543.57|3534.87|3544.02|3535.32|3542.64|3533.94|37
1630489470000|2021-09-01 09:44:30|3543.54|3534.84|3545.48|3536.78|3545.69|3536.99|3542.86|3534.16|39
1630489480000|2021-09-01 09:44:40|3545.23|3536.53|3543.73|3535.03|3545.24|3536.54|3543.51|3534.81|39
1630489490000|2021-09-01 09:44:50|3543.82|3535.12|3543.51|3534.81|3544.45|3535.75|3543.44|3534.74|35
1630489500000|2021-09-01 09:45:00|3543.65|3534.95|3543.7|3535|3543.84|3535.14|3543.41|3534.71|30
1630489510000|2021-09-01 09:45:10|3543.76|3535.06|3543.54|3534.84|3544.07|3535.37|3543.54|3534.84|27
1630489520000|2021-09-01 09:45:20|3543.53|3534.83|3543.51|3534.81|3544.45|3535.75|3543.02|3534.32|40
1630489530000|2021-09-01 09:45:30|3543.45|3534.75|3543.14|3534.44|3543.66|3534.96|3543.03|3534.33|34
1630489540000|2021-09-01 09:45:40|3543.12|3534.42|3540.94|3532.24|3543.25|3534.55|3540.86|3532.16|36
1630489550000|2021-09-01 09:45:50|3540.9|3532.2|3540.8|3532.1|3541.03|3532.33|3540.8|3532.1|37
1630489560000|2021-09-01 09:46:00|3540.77|3532.07|3534.18|3525.48|3540.77|3532.07|3533.7|3525|38
1630489570000|2021-09-01 09:46:10|3534.2|3525.5|3535.76|3527.06|3537.71|3529.01|3534.2|3525.5|38
1630489580000|2021-09-01 09:46:20|3535.72|3527.02|3538.57|3529.87|3540.45|3531.75|3534.78|3526.08|35
1630489590000|2021-09-01 09:46:30|3538.51|3529.81|3539.59|3530.89|3539.82|3531.12|3537.76|3529.06|35
1630489600000|2021-09-01 09:46:40|3539.87|3531.17|3540.53|3531.83|3540.84|3532.14|3539.56|3530.86|37
1630489610000|2021-09-01 09:46:50|3540.7|3532|3538.45|3529.75|3541.03|3532.33|3538.2|3529.5|36
1630489620000|2021-09-01 09:47:00|3538.42|3529.72|3539.47|3530.77|3539.73|3531.03|3538.42|3529.72|36
1630489630000|2021-09-01 09:47:10|3539.41|3530.71|3538.25|3529.55|3540.17|3531.47|3538.15|3529.45|38
1630489640000|2021-09-01 09:47:20|3538.42|3529.72|3537.53|3528.83|3538.42|3529.72|3537.53|3528.83|35
1630489650000|2021-09-01 09:47:30|3537.49|3528.79|3538.52|3529.82|3538.87|3530.17|3537.47|3528.77|32
1630489660000|2021-09-01 09:47:40|3538.61|3529.91|3538.25|3529.55|3539.38|3530.68|3538.23|3529.53|32
1630489670000|2021-09-01 09:47:50|3538.06|3529.36|3538.08|3529.38|3538.47|3529.77|3537.99|3529.29|27
1630489680000|2021-09-01 09:48:00|3538.02|3529.32|3540.57|3531.87|3540.57|3531.87|3538.01|3529.31|35
1630489690000|2021-09-01 09:48:10|3540.82|3532.12|3542|3533.3|3542|3533.3|3540.61|3531.91|34
1630489700000|2021-09-01 09:48:20|3542.11|3533.41|3542.48|3533.78|3543.91|3535.21|3541.9|3533.2|35
1630489710000|2021-09-01 09:48:30|3542.6|3533.9|3542|3533.3|3542.6|3533.9|3541.9|3533.2|29
1630489720000|2021-09-01 09:48:40|3541.95|3533.25|3540.84|3532.14|3542.06|3533.36|3540.57|3531.87|37
1630489730000|2021-09-01 09:48:50|3540.86|3532.16|3540.97|3532.27|3541.33|3532.63|3540.64|3531.94|34
1630489740000|2021-09-01 09:49:00|3540.48|3531.78|3540.83|3532.13|3540.89|3532.19|3539.54|3530.84|36
1630489750000|2021-09-01 09:49:10|3541.11|3532.41|3542.15|3533.45|3542.29|3533.59|3541.11|3532.41|36
1630489760000|2021-09-01 09:49:20|3542.14|3533.44|3541.7|3533|3542.14|3533.44|3541.61|3532.91|24
1630489770000|2021-09-01 09:49:30|3541.77|3533.07|3540.91|3532.21|3541.91|3533.21|3540.81|3532.11|33
1630489780000|2021-09-01 09:49:40|3540.89|3532.19|3539.8|3531.1|3541.15|3532.45|3539.8|3531.1|33
1630489790000|2021-09-01 09:49:50|3539.72|3531.02|3540.49|3531.79|3540.51|3531.81|3538.93|3530.23|39
1630489800000|2021-09-01 09:50:00|3540.4|3531.7|3540.45|3531.75|3540.82|3532.12|3539.54|3530.84|34
1630489810000|2021-09-01 09:50:10|3540.56|3531.86|3540.22|3531.52|3540.88|3532.18|3539.73|3531.03|26
1630489820000|2021-09-01 09:50:20|3540.54|3531.84|3539.34|3530.64|3540.54|3531.84|3539.34|3530.64|35
1630489830000|2021-09-01 09:50:30|3539.23|3530.53|3540.55|3531.85|3540.63|3531.93|3538.8|3530.1|31
1630489840000|2021-09-01 09:50:40|3539.81|3531.11|3540.35|3531.65|3541.01|3532.31|3539.72|3531.02|27
1630489850000|2021-09-01 09:50:50|3540.96|3532.26|3541.76|3533.06|3541.99|3533.29|3540.7|3532|37
1630489860000|2021-09-01 09:51:00|3541.87|3533.17|3543.44|3534.74|3543.77|3535.07|3541.26|3532.56|32
1630489870000|2021-09-01 09:51:10|3543.47|3534.77|3543.57|3534.87|3544.3|3535.6|3543.29|3534.59|35
1630489880000|2021-09-01 09:51:20|3544.3|3535.6|3543.7|3535|3545.84|3537.14|3543.54|3534.84|36
1630489890000|2021-09-01 09:51:30|3543.73|3535.03|3544.03|3535.33|3544.64|3535.94|3543.67|3534.97|33
1630489900000|2021-09-01 09:51:40|3543.91|3535.21|3544.96|3536.26|3544.96|3536.26|3543.83|3535.13|33
1630489910000|2021-09-01 09:51:50|3545.3|3536.6|3547.2|3538.5|3547.69|3538.99|3545.3|3536.6|39
1630489920000|2021-09-01 09:52:00|3546.92|3538.22|3544.93|3536.23|3546.97|3538.27|3544.74|3536.04|32
1630489930000|2021-09-01 09:52:10|3544.94|3536.24|3544.84|3536.14|3545.5|3536.8|3544.75|3536.05|35
1630489940000|2021-09-01 09:52:20|3544.87|3536.17|3546.43|3537.73|3546.43|3537.73|3544.77|3536.07|32
1630489950000|2021-09-01 09:52:30|3546.6|3537.9|3547.01|3538.31|3547.37|3538.67|3546.6|3537.9|36
1630489960000|2021-09-01 09:52:40|3546.79|3538.09|3546.66|3537.96|3547.07|3538.37|3546.5|3537.8|39
1630489970000|2021-09-01 09:52:50|3546.79|3538.09|3546.6|3537.9|3546.81|3538.11|3545.06|3536.36|37
1630489980000|2021-09-01 09:53:00|3546.72|3538.02|3547.14|3538.44|3547.14|3538.44|3546.31|3537.61|37
1630489990000|2021-09-01 09:53:10|3547.69|3538.99|3546.79|3538.09|3547.69|3538.99|3546.6|3537.9|36
1630490000000|2021-09-01 09:53:20|3546.63|3537.93|3546.31|3537.61|3547.04|3538.34|3546.31|3537.61|34
1630490010000|2021-09-01 09:53:30|3546.3|3537.6|3546.23|3537.53|3546.55|3537.85|3545.62|3536.92|38
1630490020000|2021-09-01 09:53:40|3546.26|3537.56|3545.98|3537.28|3546.45|3537.75|3545.93|3537.23|27
1630490030000|2021-09-01 09:53:50|3545.97|3537.27|3544.72|3536.02|3546.18|3537.48|3544.71|3536.01|27
1630490040000|2021-09-01 09:54:00|3544.58|3535.88|3544.45|3535.75|3544.88|3536.18|3544.41|3535.71|33
1630490050000|2021-09-01 09:54:10|3544.36|3535.66|3545.38|3536.68|3545.52|3536.82|3544.36|3535.66|34
1630490060000|2021-09-01 09:54:20|3545.34|3536.64|3544.05|3535.35|3545.34|3536.64|3543.75|3535.05|39
1630490070000|2021-09-01 09:54:30|3544.68|3535.98|3544.96|3536.26|3545.1|3536.4|3544.68|3535.98|33
1630490080000|2021-09-01 09:54:40|3544.97|3536.27|3544.62|3535.92|3545|3536.3|3544.59|3535.89|29
1630490090000|2021-09-01 09:54:50|3544.73|3536.03|3546|3537.3|3546.17|3537.47|3544.73|3536.03|30
1630490100000|2021-09-01 09:55:00|3545.96|3537.26|3546.23|3537.53|3546.38|3537.68|3545.91|3537.21|28
1630490110000|2021-09-01 09:55:10|3546.21|3537.51|3546.29|3537.59|3546.29|3537.59|3546.16|3537.46|26
1630490120000|2021-09-01 09:55:20|3546.27|3537.57|3546.16|3537.46|3546.64|3537.94|3546.16|3537.46|24
1630490130000|2021-09-01 09:55:30|3546.25|3537.55|3546.65|3537.95|3547.02|3538.32|3546.25|3537.55|34
1630490140000|2021-09-01 09:55:40|3546.54|3537.84|3546.45|3537.75|3547.65|3538.95|3546.38|3537.68|35
1630490150000|2021-09-01 09:55:50|3546.46|3537.76|3547.83|3539.13|3547.83|3539.13|3545.5|3536.8|34
1630490160000|2021-09-01 09:56:00|3547.99|3539.29|3548.03|3539.33|3548.31|3539.61|3547.55|3538.85|36
1630490170000|2021-09-01 09:56:10|3547.61|3538.91|3548.52|3539.82|3548.52|3539.82|3547.61|3538.91|25
1630490180000|2021-09-01 09:56:20|3548.36|3539.66|3548.16|3539.46|3548.6|3539.9|3548.06|3539.36|22
1630490190000|2021-09-01 09:56:30|3548.18|3539.48|3548|3539.3|3548.52|3539.82|3547.97|3539.27|23
1630490200000|2021-09-01 09:56:40|3548.01|3539.31|3547.41|3538.71|3548.41|3539.71|3547.18|3538.48|23
1630490210000|2021-09-01 09:56:50|3547.05|3538.35|3548.08|3539.38|3548.52|3539.82|3546.75|3538.05|27
1630490220000|2021-09-01 09:57:00|3548.09|3539.39|3547.81|3539.11|3548.09|3539.39|3547.72|3539.02|27
1630490230000|2021-09-01 09:57:10|3547.82|3539.12|3546.83|3538.13|3547.82|3539.12|3546.75|3538.05|31
1630490240000|2021-09-01 09:57:20|3546.93|3538.23|3547.74|3539.04|3547.76|3539.06|3546.77|3538.07|33
1630490250000|2021-09-01 09:57:30|3547.76|3539.06|3547.41|3538.71|3547.92|3539.22|3547.23|3538.53|29
1630490260000|2021-09-01 09:57:40|3547.57|3538.87|3548.27|3539.57|3548.64|3539.94|3547.35|3538.65|36
1630490270000|2021-09-01 09:57:50|3548.01|3539.31|3549.58|3540.88|3550.24|3541.54|3548.01|3539.31|37
1630490280000|2021-09-01 09:58:00|3549.85|3541.15|3549.51|3540.81|3550.79|3542.09|3549.51|3540.81|32
1630490290000|2021-09-01 09:58:10|3549.27|3540.57|3548.91|3540.21|3549.98|3541.28|3548.87|3540.17|37
1630490300000|2021-09-01 09:58:20|3548.83|3540.13|3548.82|3540.12|3549.09|3540.39|3548.5|3539.8|37
1630490310000|2021-09-01 09:58:30|3549.35|3540.65|3547.7|3539|3549.35|3540.65|3547.5|3538.8|37
1630490320000|2021-09-01 09:58:40|3548.14|3539.44|3546.4|3537.7|3548.38|3539.68|3546.4|3537.7|37
1630490330000|2021-09-01 09:58:50|3546.38|3537.68|3546.34|3537.64|3547.22|3538.52|3546.1|3537.4|38
1630490340000|2021-09-01 09:59:00|3546.28|3537.58|3546.87|3538.17|3547.64|3538.94|3546.14|3537.44|37
1630490350000|2021-09-01 09:59:10|3547.09|3538.39|3545.42|3536.72|3547.36|3538.66|3545.42|3536.72|35
1630490360000|2021-09-01 09:59:20|3545.41|3536.71|3541.41|3532.71|3545.46|3536.76|3541.09|3532.39|35
1630490370000|2021-09-01 09:59:30|3541.72|3533.02|3544.87|3536.17|3544.87|3536.17|3541.21|3532.51|37
1630490380000|2021-09-01 09:59:40|3544.6|3535.9|3543.48|3534.78|3545.04|3536.34|3543.16|3534.46|37
1630490390000|2021-09-01 09:59:50|3543.58|3534.88|3544.31|3535.61|3544.71|3536.01|3542.98|3534.28|27
1630490400000|2021-09-01 10:00:00|3543.98|3535.28|3547.31|3538.61|3547.31|3538.61|3543.98|3535.28|37
1630490410000|2021-09-01 10:00:10|3546.95|3538.25|3546.46|3537.76|3547.07|3538.37|3545.54|3536.84|35
1630490420000|2021-09-01 10:00:20|3546.47|3537.77|3545.94|3537.24|3546.47|3537.77|3545.82|3537.12|33
1630490430000|2021-09-01 10:00:30|3545.89|3537.19|3545.92|3537.22|3546.3|3537.6|3545.75|3537.05|31
1630490440000|2021-09-01 10:00:40|3545.91|3537.21|3546.86|3538.16|3547.58|3538.88|3545.82|3537.12|29
1630490450000|2021-09-01 10:00:50|3546.39|3537.69|3547.1|3538.4|3547.47|3538.77|3545.22|3536.52|38
1630490460000|2021-09-01 10:01:00|3546.71|3538.01|3546.44|3537.74|3546.9|3538.2|3545.86|3537.16|33
1630490470000|2021-09-01 10:01:10|3546.15|3537.45|3542.79|3534.09|3546.26|3537.56|3542.37|3533.67|35
1630490480000|2021-09-01 10:01:20|3542.97|3534.27|3539.09|3530.39|3542.97|3534.27|3538.87|3530.17|36
1630490490000|2021-09-01 10:01:30|3539.22|3530.52|3538.8|3530.1|3539.53|3530.83|3538.71|3530.01|35
1630490500000|2021-09-01 10:01:40|3538.81|3530.11|3538.45|3529.75|3538.96|3530.26|3538.39|3529.69|33
1630490510000|2021-09-01 10:01:50|3538.43|3529.73|3539.49|3530.79|3539.69|3530.99|3538.16|3529.46|39
1630490520000|2021-09-01 10:02:00|3539.6|3530.9|3538.85|3530.15|3540.19|3531.49|3538.8|3530.1|39
1630490530000|2021-09-01 10:02:10|3538.98|3530.28|3535.57|3526.87|3539|3530.3|3535.33|3526.63|38
1630490540000|2021-09-01 10:02:20|3534.29|3525.59|3534.94|3526.24|3534.95|3526.25|3530.67|3521.97|37
1630490550000|2021-09-01 10:02:30|3535.17|3526.47|3533.06|3524.36|3535.81|3527.11|3531.79|3523.09|39
1630490560000|2021-09-01 10:02:40|3533.54|3524.84|3534.21|3525.51|3534.97|3526.27|3532.74|3524.04|37
1630490570000|2021-09-01 10:02:50|3534.91|3526.21|3537.96|3529.26|3538.04|3529.34|3534.77|3526.07|38
1630490580000|2021-09-01 10:03:00|3538.23|3529.53|3540.49|3531.79|3540.59|3531.89|3538.17|3529.47|33
1630490590000|2021-09-01 10:03:10|3540.5|3531.8|3539.44|3530.74|3540.88|3532.18|3539.29|3530.59|33
1630490600000|2021-09-01 10:03:20|3539.65|3530.95|3539.47|3530.77|3539.77|3531.07|3539.31|3530.61|33
1630490610000|2021-09-01 10:03:30|3539.68|3530.98|3539.29|3530.59|3540.73|3532.03|3539.29|3530.59|34
1630490620000|2021-09-01 10:03:40|3539.34|3530.64|3537.66|3528.96|3539.4|3530.7|3536.45|3527.75|34
1630490630000|2021-09-01 10:03:50|3537.78|3529.08|3536.38|3527.68|3537.78|3529.08|3536.3|3527.6|39
1630490640000|2021-09-01 10:04:00|3536.4|3527.7|3534.53|3525.83|3536.46|3527.76|3534.53|3525.83|32
1630490650000|2021-09-01 10:04:10|3534.51|3525.81|3534.22|3525.52|3534.67|3525.97|3533.34|3524.64|36
1630490660000|2021-09-01 10:04:20|3534.38|3525.68|3536.8|3528.1|3536.8|3528.1|3534.15|3525.45|38
1630490670000|2021-09-01 10:04:30|3537.09|3528.39|3537.53|3528.83|3537.55|3528.85|3537.09|3528.39|32
1630490680000|2021-09-01 10:04:40|3537.52|3528.82|3535.15|3526.45|3537.53|3528.83|3535.04|3526.34|39
1630490690000|2021-09-01 10:04:50|3535.25|3526.55|3536.04|3527.34|3536.88|3528.18|3535.2|3526.5|33
1630490700000|2021-09-01 10:05:00|3535.65|3526.95|3534.74|3526.04|3535.65|3526.95|3534.39|3525.69|37
1630490710000|2021-09-01 10:05:10|3534.78|3526.08|3534.85|3526.15|3535.51|3526.81|3534.78|3526.08|38
1630490720000|2021-09-01 10:05:20|3534.86|3526.16|3533.45|3524.75|3534.91|3526.21|3532.9|3524.2|29
1630490730000|2021-09-01 10:05:30|3533.55|3524.85|3533.41|3524.71|3534.23|3525.53|3533.01|3524.31|33
1630490740000|2021-09-01 10:05:40|3533.8|3525.1|3533.72|3525.02|3534.29|3525.59|3533.09|3524.39|35
1630490750000|2021-09-01 10:05:50|3533.31|3524.61|3533.36|3524.66|3534.26|3525.56|3532.79|3524.09|35
1630490760000|2021-09-01 10:06:00|3533.3|3524.6|3533.6|3524.9|3533.71|3525.01|3533.1|3524.4|28
1630490770000|2021-09-01 10:06:10|3533.44|3524.74|3531.81|3523.11|3533.65|3524.95|3529.35|3520.65|39
1630490780000|2021-09-01 10:06:20|3532.19|3523.49|3534.07|3525.37|3534.38|3525.68|3532.19|3523.49|35
1630490790000|2021-09-01 10:06:30|3534.47|3525.77|3535.18|3526.48|3535.33|3526.63|3533.79|3525.09|37
1630490800000|2021-09-01 10:06:40|3535.17|3526.47|3529.4|3520.7|3536.92|3528.22|3529.4|3520.7|39
1630490810000|2021-09-01 10:06:50|3529.54|3520.84|3529.23|3520.53|3531.17|3522.47|3529.23|3520.53|39
1630490820000|2021-09-01 10:07:00|3528.8|3520.1|3534.34|3525.64|3534.34|3525.64|3527.96|3519.26|38
1630490830000|2021-09-01 10:07:10|3534.2|3525.5|3534.25|3525.55|3534.33|3525.63|3533.1|3524.4|35
1630490840000|2021-09-01 10:07:20|3534.1|3525.4|3533.23|3524.53|3534.58|3525.88|3533.23|3524.53|35
1630490850000|2021-09-01 10:07:30|3533.29|3524.59|3533.43|3524.73|3533.44|3524.74|3532.84|3524.14|36
1630490860000|2021-09-01 10:07:40|3533.68|3524.98|3533.75|3525.05|3534.2|3525.5|3533.16|3524.46|34
1630490870000|2021-09-01 10:07:50|3533.67|3524.97|3531.67|3522.97|3534.03|3525.33|3531.56|3522.86|37
1630490880000|2021-09-01 10:08:00|3531.44|3522.74|3532.11|3523.41|3532.11|3523.41|3530.94|3522.24|34
1630490890000|2021-09-01 10:08:10|3532.6|3523.9|3533.26|3524.56|3533.7|3525|3532.57|3523.87|38
1630490900000|2021-09-01 10:08:20|3533.33|3524.63|3532.84|3524.14|3533.38|3524.68|3532.79|3524.09|30
1630490910000|2021-09-01 10:08:30|3532.81|3524.11|3533.22|3524.52|3533.69|3524.99|3532.78|3524.08|32
1630490920000|2021-09-01 10:08:40|3533.21|3524.51|3533.43|3524.73|3533.6|3524.9|3533.15|3524.45|33
1630490930000|2021-09-01 10:08:50|3533.25|3524.55|3533.79|3525.09|3533.85|3525.15|3533.24|3524.54|26
1630490940000|2021-09-01 10:09:00|3533.74|3525.04|3532.7|3524|3533.74|3525.04|3532.7|3524|31
1630490950000|2021-09-01 10:09:10|3532.58|3523.88|3532.17|3523.47|3532.58|3523.88|3531.06|3522.36|37
1630490960000|2021-09-01 10:09:20|3531.72|3523.02|3533.07|3524.37|3533.07|3524.37|3531.72|3523.02|36
1630490970000|2021-09-01 10:09:30|3533.05|3524.35|3534.68|3525.98|3534.68|3525.98|3533.05|3524.35|24
1630490980000|2021-09-01 10:09:40|3534.69|3525.99|3535.65|3526.95|3535.86|3527.16|3534.54|3525.84|35
1630490990000|2021-09-01 10:09:50|3535.48|3526.78|3535.06|3526.36|3535.83|3527.13|3534.94|3526.24|32
1630491000000|2021-09-01 10:10:00|3535.83|3527.13|3535|3526.3|3536.41|3527.71|3534.97|3526.27|20
1630491010000|2021-09-01 10:10:10|3535.04|3526.34|3534.15|3525.45|3535.62|3526.92|3534.04|3525.34|30
1630491020000|2021-09-01 10:10:20|3534.16|3525.46|3532.84|3524.14|3534.2|3525.5|3532.84|3524.14|30
1630491030000|2021-09-01 10:10:30|3532.75|3524.05|3533.05|3524.35|3533.07|3524.37|3532.44|3523.74|31
1630491040000|2021-09-01 10:10:40|3533.04|3524.34|3532.45|3523.75|3533.07|3524.37|3532.31|3523.61|33
1630491050000|2021-09-01 10:10:50|3532.47|3523.77|3534.79|3526.09|3534.79|3526.09|3532.47|3523.77|32
1630491060000|2021-09-01 10:11:00|3534.54|3525.84|3535.32|3526.62|3536.04|3527.34|3534.32|3525.62|37
1630491070000|2021-09-01 10:11:10|3534.88|3526.18|3535.48|3526.78|3535.6|3526.9|3534.63|3525.93|35
1630491080000|2021-09-01 10:11:20|3535.5|3526.8|3536.13|3527.43|3536.99|3528.29|3535.5|3526.8|35
1630491090000|2021-09-01 10:11:30|3536.86|3528.16|3534.5|3525.8|3536.86|3528.16|3534.18|3525.48|32
1630491100000|2021-09-01 10:11:40|3534.51|3525.81|3536.16|3527.46|3536.36|3527.66|3534.42|3525.72|28
1630491110000|2021-09-01 10:11:50|3536.18|3527.48|3536.19|3527.49|3536.42|3527.72|3535.67|3526.97|34
1630491120000|2021-09-01 10:12:00|3536.23|3527.53|3535.06|3526.36|3536.46|3527.76|3535.06|3526.36|33
1630491130000|2021-09-01 10:12:10|3535.13|3526.43|3535.46|3526.76|3536.41|3527.71|3535.08|3526.38|37
1630491140000|2021-09-01 10:12:20|3535.45|3526.75|3535.99|3527.29|3535.99|3527.29|3534.64|3525.94|33
1630491150000|2021-09-01 10:12:30|3536|3527.3|3535.85|3527.15|3536|3527.3|3535.73|3527.03|25
1630491160000|2021-09-01 10:12:40|3535.62|3526.92|3535.83|3527.13|3536.18|3527.48|3535.62|3526.92|35
1630491170000|2021-09-01 10:12:50|3535.92|3527.22|3537.87|3529.17|3537.87|3529.17|3535.86|3527.16|35
1630491180000|2021-09-01 10:13:00|3537.98|3529.28|3538.42|3529.72|3538.94|3530.24|3537.9|3529.2|35
1630491190000|2021-09-01 10:13:10|3538.6|3529.9|3538.72|3530.02|3538.85|3530.15|3538.47|3529.77|36
1630491200000|2021-09-01 10:13:20|3538.68|3529.98|3538.76|3530.06|3538.88|3530.18|3538.51|3529.81|28
1630491210000|2021-09-01 10:13:30|3538.24|3529.54|3537.51|3528.81|3538.25|3529.55|3537.09|3528.39|38
1630491220000|2021-09-01 10:13:40|3537.45|3528.75|3536.34|3527.64|3537.45|3528.75|3536.2|3527.5|38
1630491230000|2021-09-01 10:13:50|3536.29|3527.59|3536.45|3527.75|3537.01|3528.31|3536.29|3527.59|33
1630491240000|2021-09-01 10:14:00|3536.46|3527.76|3536.52|3527.82|3536.61|3527.91|3536.46|3527.76|19
1630491250000|2021-09-01 10:14:10|3536.54|3527.84|3536.48|3527.78|3537.32|3528.62|3536.48|3527.78|31
1630491260000|2021-09-01 10:14:20|3536.46|3527.76|3536.39|3527.69|3536.5|3527.8|3536.35|3527.65|17
1630491270000|2021-09-01 10:14:30|3536.42|3527.72|3535.79|3527.09|3536.43|3527.73|3535.78|3527.08|27
1630491280000|2021-09-01 10:14:40|3535.64|3526.94|3536.11|3527.41|3536.13|3527.43|3535.12|3526.42|34
1630491290000|2021-09-01 10:14:50|3535.91|3527.21|3536.02|3527.32|3536.27|3527.57|3535.8|3527.1|25
1630491300000|2021-09-01 10:15:00|3536.01|3527.31|3535.72|3527.02|3536.11|3527.41|3535.4|3526.7|30
1630491310000|2021-09-01 10:15:10|3535.78|3527.08|3535.97|3527.27|3535.97|3527.27|3535.65|3526.95|39
1630491320000|2021-09-01 10:15:20|3536.07|3527.37|3534.3|3525.6|3536.16|3527.46|3534.3|3525.6|38
1630491330000|2021-09-01 10:15:30|3534.53|3525.83|3532.98|3524.28|3534.54|3525.84|3532.93|3524.23|34
1630491340000|2021-09-01 10:15:40|3533.1|3524.4|3533.34|3524.64|3533.34|3524.64|3531.05|3522.35|38
1630491350000|2021-09-01 10:15:50|3533.35|3524.65|3534.39|3525.69|3534.4|3525.7|3532.63|3523.93|33
1630491360000|2021-09-01 10:16:00|3534.42|3525.72|3534.25|3525.55|3534.51|3525.81|3534.22|3525.52|27
1630491370000|2021-09-01 10:16:10|3534.28|3525.58|3534.6|3525.9|3534.71|3526.01|3534.28|3525.58|34
1630491380000|2021-09-01 10:16:20|3534.58|3525.88|3533.94|3525.24|3534.59|3525.89|3533.94|3525.24|32
1630491390000|2021-09-01 10:16:30|3533.92|3525.22|3533.89|3525.19|3534.57|3525.87|3533.12|3524.42|31
1630491400000|2021-09-01 10:16:40|3533.93|3525.23|3534.11|3525.41|3534.36|3525.66|3533.93|3525.23|28
1630491410000|2021-09-01 10:16:50|3534.14|3525.44|3536.53|3527.83|3536.56|3527.86|3534.14|3525.44|22
1630491420000|2021-09-01 10:17:00|3536.71|3528.01|3535.56|3526.86|3536.71|3528.01|3535.35|3526.65|33
1630491430000|2021-09-01 10:17:10|3535.62|3526.92|3535.54|3526.84|3536|3527.3|3535.47|3526.77|29
1630491440000|2021-09-01 10:17:20|3535.92|3527.22|3535.64|3526.94|3536.16|3527.46|3535.48|3526.78|30
1630491450000|2021-09-01 10:17:30|3535.32|3526.62|3534.64|3525.94|3535.32|3526.62|3534.18|3525.48|34
1630491460000|2021-09-01 10:17:40|3534.66|3525.96|3534.31|3525.61|3535.47|3526.77|3534.27|3525.57|39
1630491470000|2021-09-01 10:17:50|3534.32|3525.62|3533.7|3525|3534.51|3525.81|3533.35|3524.65|38
1630491480000|2021-09-01 10:18:00|3533.85|3525.15|3534.2|3525.5|3534.24|3525.54|3533.8|3525.1|31
1630491490000|2021-09-01 10:18:10|3534.86|3526.16|3533.53|3524.83|3535.03|3526.33|3533.53|3524.83|19
1630491500000|2021-09-01 10:18:20|3533.52|3524.82|3533.19|3524.49|3533.85|3525.15|3532.78|3524.08|34
1630491510000|2021-09-01 10:18:30|3533.16|3524.46|3535.02|3526.32|3535.08|3526.38|3533.16|3524.46|29
1630491520000|2021-09-01 10:18:40|3535.03|3526.33|3535.93|3527.23|3535.99|3527.29|3535.03|3526.33|38
1630491530000|2021-09-01 10:18:50|3535.85|3527.15|3536.37|3527.67|3536.79|3528.09|3535.47|3526.77|37
1630491540000|2021-09-01 10:19:00|3536.39|3527.69|3536.78|3528.08|3536.94|3528.24|3536.34|3527.64|31
1630491550000|2021-09-01 10:19:10|3536.86|3528.16|3536.92|3528.22|3537|3528.3|3536.56|3527.86|32
1630491560000|2021-09-01 10:19:20|3536.95|3528.25|3535.83|3527.13|3537.04|3528.34|3535.38|3526.68|34
1630491570000|2021-09-01 10:19:30|3535.84|3527.14|3535.77|3527.07|3536.32|3527.62|3535.59|3526.89|32
1630491580000|2021-09-01 10:19:40|3535.79|3527.09|3536.32|3527.62|3536.45|3527.75|3535.79|3527.09|36
1630491590000|2021-09-01 10:19:50|3536.53|3527.83|3536.38|3527.68|3536.77|3528.07|3535.73|3527.03|35
1630491600000|2021-09-01 10:20:00|3536.81|3528.11|3536.72|3528.02|3536.94|3528.24|3536.08|3527.38|32
1630491610000|2021-09-01 10:20:10|3536.94|3528.24|3534.6|3525.9|3536.97|3528.27|3534.6|3525.9|33
1630491620000|2021-09-01 10:20:20|3534.58|3525.88|3535.89|3527.19|3536.28|3527.58|3534.03|3525.33|37
1630491630000|2021-09-01 10:20:30|3535.86|3527.16|3536|3527.3|3536.28|3527.58|3535.8|3527.1|37
1630491640000|2021-09-01 10:20:40|3536.02|3527.32|3536.1|3527.4|3536.3|3527.6|3535.95|3527.25|28
1630491650000|2021-09-01 10:20:50|3536.12|3527.42|3536.11|3527.41|3536.2|3527.5|3536.03|3527.33|26
1630491660000|2021-09-01 10:21:00|3536.14|3527.44|3536.27|3527.57|3536.46|3527.76|3536.11|3527.41|23
1630491670000|2021-09-01 10:21:10|3536.19|3527.49|3537.15|3528.45|3537.7|3529|3536.04|3527.34|33
1630491680000|2021-09-01 10:21:20|3536.97|3528.27|3536.78|3528.08|3537.23|3528.53|3536.67|3527.97|31
1630491690000|2021-09-01 10:21:30|3537.18|3528.48|3536.71|3528.01|3537.19|3528.49|3536.65|3527.95|26
1630491700000|2021-09-01 10:21:40|3536.7|3528|3536.75|3528.05|3537.39|3528.69|3536.4|3527.7|28
1630491710000|2021-09-01 10:21:50|3536.71|3528.01|3536.51|3527.81|3536.75|3528.05|3536.19|3527.49|24
1630491720000|2021-09-01 10:22:00|3536.5|3527.8|3536.68|3527.98|3537.56|3528.86|3536.19|3527.49|28
1630491730000|2021-09-01 10:22:10|3536.72|3528.02|3536.22|3527.52|3537.01|3528.31|3536.15|3527.45|26
1630491740000|2021-09-01 10:22:20|3536.21|3527.51|3536.1|3527.4|3536.22|3527.52|3536.1|3527.4|20
1630491750000|2021-09-01 10:22:30|3536.09|3527.39|3536.2|3527.5|3536.2|3527.5|3536.04|3527.34|23
1630491760000|2021-09-01 10:22:40|3536.22|3527.52|3537.19|3528.49|3537.26|3528.56|3536.22|3527.52|32
1630491770000|2021-09-01 10:22:50|3537.16|3528.46|3536.9|3528.2|3537.54|3528.84|3536.9|3528.2|31
1630491780000|2021-09-01 10:23:00|3537.19|3528.49|3536.79|3528.09|3537.19|3528.49|3536.66|3527.96|36
1630491790000|2021-09-01 10:23:10|3536.94|3528.24|3536.86|3528.16|3536.98|3528.28|3536.77|3528.07|32
1630491800000|2021-09-01 10:23:20|3536.87|3528.17|3536.71|3528.01|3536.99|3528.29|3536.49|3527.79|28
1630491810000|2021-09-01 10:23:30|3536.68|3527.98|3536.78|3528.08|3536.81|3528.11|3536.46|3527.76|26
1630491820000|2021-09-01 10:23:40|3536.79|3528.09|3536.92|3528.22|3536.94|3528.24|3536.72|3528.02|18
1630491830000|2021-09-01 10:23:50|3536.94|3528.24|3537.09|3528.39|3537.44|3528.74|3536.93|3528.23|35
1630491840000|2021-09-01 10:24:00|3537.11|3528.41|3536.49|3527.79|3537.26|3528.56|3536.48|3527.78|32
1630491850000|2021-09-01 10:24:10|3536.53|3527.83|3536.92|3528.22|3537.01|3528.31|3536.41|3527.71|27
1630491860000|2021-09-01 10:24:20|3536.94|3528.24|3536.99|3528.29|3537.13|3528.43|3536.94|3528.24|23
1630491870000|2021-09-01 10:24:30|3537.01|3528.31|3535.04|3526.34|3537.03|3528.33|3534.91|3526.21|36
1630491880000|2021-09-01 10:24:40|3535.08|3526.38|3534.28|3525.58|3535.16|3526.46|3534.1|3525.4|37
1630491890000|2021-09-01 10:24:50|3534.3|3525.6|3533.5|3524.8|3534.38|3525.68|3533.5|3524.8|33
1630491900000|2021-09-01 10:25:00|3533.51|3524.81|3530.81|3522.11|3533.64|3524.94|3530.36|3521.66|38
1630491910000|2021-09-01 10:25:10|3530.85|3522.15|3532.83|3524.13|3533.06|3524.36|3530.85|3522.15|35
1630491920000|2021-09-01 10:25:20|3532.88|3524.18|3533.57|3524.87|3533.81|3525.11|3532.81|3524.11|37
1630491930000|2021-09-01 10:25:30|3533.68|3524.98|3531.31|3522.61|3533.68|3524.98|3531.31|3522.61|36
1630491940000|2021-09-01 10:25:40|3531.34|3522.64|3531.77|3523.07|3532.6|3523.9|3531.34|3522.64|38
1630491950000|2021-09-01 10:25:50|3531.75|3523.05|3532.77|3524.07|3533.09|3524.39|3531.75|3523.05|35
1630491960000|2021-09-01 10:26:00|3532.8|3524.1|3534.76|3526.06|3534.76|3526.06|3532.8|3524.1|34
1630491970000|2021-09-01 10:26:10|3534.54|3525.84|3534.81|3526.11|3535.2|3526.5|3534.54|3525.84|19
1630491980000|2021-09-01 10:26:20|3534.96|3526.26|3535.08|3526.38|3535.19|3526.49|3534.81|3526.11|23
1630491990000|2021-09-01 10:26:30|3535|3526.3|3537.98|3529.28|3538.1|3529.4|3535|3526.3|23
1630492000000|2021-09-01 10:26:40|3538.08|3529.38|3537.9|3529.2|3538.71|3530.01|3537.9|3529.2|29
1630492010000|2021-09-01 10:26:50|3538.03|3529.33|3538.9|3530.2|3539|3530.3|3536.66|3527.96|24
1630492020000|2021-09-01 10:27:00|3538.89|3530.19|3539.04|3530.34|3539.13|3530.43|3538.74|3530.04|36
1630492030000|2021-09-01 10:27:10|3539.05|3530.35|3538.67|3529.97|3539.05|3530.35|3538.04|3529.34|34
1630492040000|2021-09-01 10:27:20|3538.57|3529.87|3538.72|3530.02|3538.95|3530.25|3538.57|3529.87|30
1630492050000|2021-09-01 10:27:30|3538.67|3529.97|3538.7|3530|3538.87|3530.17|3538.51|3529.81|34
1630492060000|2021-09-01 10:27:40|3538.9|3530.2|3542.6|3533.9|3542.6|3533.9|3538.53|3529.83|35
1630492070000|2021-09-01 10:27:50|3542.62|3533.92|3539.35|3530.65|3542.71|3534.01|3539.29|3530.59|39
1630492080000|2021-09-01 10:28:00|3539.37|3530.67|3541.87|3533.17|3541.88|3533.18|3539.36|3530.66|38
1630492090000|2021-09-01 10:28:10|3541.79|3533.09|3544.43|3535.73|3544.52|3535.82|3541.79|3533.09|39
1630492100000|2021-09-01 10:28:20|3544.51|3535.81|3543.31|3534.61|3544.77|3536.07|3543.21|3534.51|38
1630492110000|2021-09-01 10:28:30|3543.29|3534.59|3543.72|3535.02|3544.34|3535.64|3543.27|3534.57|37
1630492120000|2021-09-01 10:28:40|3543.73|3535.03|3543.05|3534.35|3543.73|3535.03|3542.76|3534.06|39
1630492130000|2021-09-01 10:28:50|3543.01|3534.31|3543.43|3534.73|3543.56|3534.86|3542.44|3533.74|34
1630492140000|2021-09-01 10:29:00|3543.19|3534.49|3542.66|3533.96|3543.49|3534.79|3542.45|3533.75|34
1630492150000|2021-09-01 10:29:10|3542.67|3533.97|3542.23|3533.53|3542.99|3534.29|3542.19|3533.49|35
1630492160000|2021-09-01 10:29:20|3541.98|3533.28|3542.04|3533.34|3542.51|3533.81|3541.49|3532.79|36
1630492170000|2021-09-01 10:29:30|3541.99|3533.29|3542.1|3533.4|3542.31|3533.61|3541.99|3533.29|31
1630492180000|2021-09-01 10:29:40|3542.11|3533.41|3542.53|3533.83|3542.61|3533.91|3542.09|3533.39|37
1630492190000|2021-09-01 10:29:50|3542.51|3533.81|3542.71|3534.01|3542.71|3534.01|3542.31|3533.61|32
1630492200000|2021-09-01 10:30:00|3542.67|3533.97|3542.72|3534.02|3542.94|3534.24|3542.46|3533.76|37
1630492210000|2021-09-01 10:30:10|3542.76|3534.06|3544.03|3535.33|3544.35|3535.65|3542.62|3533.92|33
1630492220000|2021-09-01 10:30:20|3544.05|3535.35|3543.91|3535.21|3544.35|3535.65|3543.79|3535.09|33
1630492230000|2021-09-01 10:30:30|3543.93|3535.23|3543.79|3535.09|3544.57|3535.87|3543.77|3535.07|27
1630492240000|2021-09-01 10:30:40|3543.77|3535.07|3543.56|3534.86|3543.98|3535.28|3543.33|3534.63|29
1630492250000|2021-09-01 10:30:50|3543.58|3534.88|3543.46|3534.76|3543.97|3535.27|3543.45|3534.75|31
1630492260000|2021-09-01 10:31:00|3543.47|3534.77|3543.79|3535.09|3543.79|3535.09|3543.47|3534.77|25
1630492270000|2021-09-01 10:31:10|3543.8|3535.1|3543.4|3534.7|3544|3535.3|3543.35|3534.65|23
1630492280000|2021-09-01 10:31:20|3543.42|3534.72|3542.57|3533.87|3543.5|3534.8|3542.4|3533.7|29
1630492290000|2021-09-01 10:31:30|3542.64|3533.94|3541.61|3532.91|3542.66|3533.96|3541.61|3532.91|32
1630492300000|2021-09-01 10:31:40|3541.65|3532.95|3541.99|3533.29|3542.15|3533.45|3541.62|3532.92|33
1630492310000|2021-09-01 10:31:50|3542.01|3533.31|3542.04|3533.34|3542.15|3533.45|3541.96|3533.26|28
1630492320000|2021-09-01 10:32:00|3542.05|3533.35|3541.13|3532.43|3542.16|3533.46|3540.9|3532.2|31
1630492330000|2021-09-01 10:32:10|3541.14|3532.44|3541.33|3532.63|3541.44|3532.74|3541.09|3532.39|29
1630492340000|2021-09-01 10:32:20|3541.5|3532.8|3541.5|3532.8|3541.5|3532.8|3541.22|3532.52|26
1630492350000|2021-09-01 10:32:30|3541.35|3532.65|3541.85|3533.15|3542.03|3533.33|3541.2|3532.5|32
1630492360000|2021-09-01 10:32:40|3541.84|3533.14|3542.66|3533.96|3543.54|3534.84|3541.68|3532.98|36
1630492370000|2021-09-01 10:32:50|3542.58|3533.88|3544.18|3535.48|3544.42|3535.72|3542.57|3533.87|37
1630492380000|2021-09-01 10:33:00|3544.17|3535.47|3542.95|3534.25|3544.26|3535.56|3542.6|3533.9|32
1630492390000|2021-09-01 10:33:10|3542.61|3533.91|3542.93|3534.23|3542.98|3534.28|3542.61|3533.91|22
1630492400000|2021-09-01 10:33:20|3542.9|3534.2|3542.91|3534.21|3542.97|3534.27|3542.88|3534.18|14
1630492410000|2021-09-01 10:33:30|3543.26|3534.56|3543.29|3534.59|3543.53|3534.83|3542.94|3534.24|19
1630492420000|2021-09-01 10:33:40|3543.24|3534.54|3543.58|3534.88|3543.66|3534.96|3543.24|3534.54|20
1630492430000|2021-09-01 10:33:50|3543.45|3534.75|3543.6|3534.9|3543.9|3535.2|3543.45|3534.75|17
1630492440000|2021-09-01 10:34:00|3543.38|3534.68|3543.75|3535.05|3543.89|3535.19|3543.38|3534.68|17
1630492450000|2021-09-01 10:34:10|3543.76|3535.06|3545.53|3536.83|3545.65|3536.95|3543.48|3534.78|29
1630492460000|2021-09-01 10:34:20|3545.3|3536.6|3546.31|3537.61|3546.31|3537.61|3545.27|3536.57|33
1630492470000|2021-09-01 10:34:30|3546.4|3537.7|3547.52|3538.82|3547.95|3539.25|3545.36|3536.66|34
1630492480000|2021-09-01 10:34:40|3547.54|3538.84|3549.11|3540.41|3549.57|3540.87|3547.52|3538.82|37
1630492490000|2021-09-01 10:34:50|3549.12|3540.42|3548.12|3539.42|3549.12|3540.42|3547.99|3539.29|32
1630492500000|2021-09-01 10:35:00|3548|3539.3|3547.96|3539.26|3548.22|3539.52|3547.91|3539.21|26
1630492510000|2021-09-01 10:35:10|3548.02|3539.32|3551.91|3543.21|3552.35|3543.65|3547.88|3539.18|29
1630492520000|2021-09-01 10:35:20|3551.75|3543.05|3552.29|3543.59|3552.33|3543.63|3551.7|3543|16
1630492530000|2021-09-01 10:35:30|3552.11|3543.41|3552.68|3543.98|3552.72|3544.02|3552.11|3543.41|18
1630492540000|2021-09-01 10:35:40|3552.7|3544|3552.52|3543.82|3553.23|3544.53|3552.52|3543.82|22
1630492550000|2021-09-01 10:35:50|3552.51|3543.81|3553.44|3544.74|3554.07|3545.37|3552.51|3543.81|35
1630492560000|2021-09-01 10:36:00|3553.46|3544.76|3553.07|3544.37|3553.77|3545.07|3551.7|3543|37
1630492570000|2021-09-01 10:36:10|3553.04|3544.34|3553.14|3544.44|3553.4|3544.7|3552.95|3544.25|36
1630492580000|2021-09-01 10:36:20|3553.1|3544.4|3550.07|3541.37|3553.16|3544.46|3550.06|3541.36|36
1630492590000|2021-09-01 10:36:30|3549.98|3541.28|3550.25|3541.55|3550.56|3541.86|3549.19|3540.49|37
1630492600000|2021-09-01 10:36:40|3550.26|3541.56|3550.41|3541.71|3550.69|3541.99|3550.03|3541.33|38
1630492610000|2021-09-01 10:36:50|3550.32|3541.62|3554.21|3545.51|3555.71|3547.01|3549.63|3540.93|39
1630492620000|2021-09-01 10:37:00|3554.15|3545.45|3555.86|3547.16|3556.18|3547.48|3554.15|3545.45|38
1630492630000|2021-09-01 10:37:10|3555.57|3546.87|3555.64|3546.94|3556.11|3547.41|3554.54|3545.84|39
1630492640000|2021-09-01 10:37:20|3555.61|3546.91|3555.77|3547.07|3556.16|3547.46|3555.45|3546.75|36
1630492650000|2021-09-01 10:37:30|3555.78|3547.08|3556.3|3547.6|3556.3|3547.6|3554.52|3545.82|36
1630492660000|2021-09-01 10:37:40|3556.31|3547.61|3556.96|3548.26|3557.73|3549.03|3555.95|3547.25|36
1630492670000|2021-09-01 10:37:50|3557.64|3548.94|3556.97|3548.27|3557.65|3548.95|3556.13|3547.43|36
1630492680000|2021-09-01 10:38:00|3557.01|3548.31|3556.17|3547.47|3557.07|3548.37|3556.04|3547.34|36
1630492690000|2021-09-01 10:38:10|3556.55|3547.85|3556.51|3547.81|3556.76|3548.06|3555.99|3547.29|33
1630492700000|2021-09-01 10:38:20|3556.53|3547.83|3555.98|3547.28|3556.63|3547.93|3555.66|3546.96|34
1630492710000|2021-09-01 10:38:30|3556.05|3547.35|3556.36|3547.66|3556.38|3547.68|3555.4|3546.7|29
1630492720000|2021-09-01 10:38:40|3556.53|3547.83|3555.1|3546.4|3556.54|3547.84|3555.1|3546.4|27
1630492730000|2021-09-01 10:38:50|3555.15|3546.45|3555.55|3546.85|3556.43|3547.73|3554.9|3546.2|27
1630492740000|2021-09-01 10:39:00|3555.68|3546.98|3555.76|3547.06|3556.34|3547.64|3555.54|3546.84|25
1630492750000|2021-09-01 10:39:10|3555.77|3547.07|3554.89|3546.19|3556.05|3547.35|3554.5|3545.8|23
1630492760000|2021-09-01 10:39:20|3554.87|3546.17|3554.99|3546.29|3555.14|3546.44|3554.84|3546.14|22
1630492770000|2021-09-01 10:39:30|3554.98|3546.28|3555.03|3546.33|3555.44|3546.74|3554.85|3546.15|27
1630492780000|2021-09-01 10:39:40|3554.97|3546.27|3554.95|3546.25|3555.38|3546.68|3554.57|3545.87|34
1630492790000|2021-09-01 10:39:50|3554.85|3546.15|3555.1|3546.4|3555.47|3546.77|3554.85|3546.15|31
1630492800000|2021-09-01 10:40:00|3555.24|3546.54|3555.27|3546.57|3555.74|3547.04|3554.89|3546.19|31
1630492810000|2021-09-01 10:40:10|3555.98|3547.28|3556.16|3547.46|3556.68|3547.98|3555.31|3546.61|31
1630492820000|2021-09-01 10:40:20|3556.05|3547.35|3556.32|3547.62|3556.97|3548.27|3555.1|3546.4|39
1630492830000|2021-09-01 10:40:30|3556.3|3547.6|3556.01|3547.31|3557.1|3548.4|3556.01|3547.31|28
1630492840000|2021-09-01 10:40:40|3556.07|3547.37|3556.73|3548.03|3557.03|3548.33|3555.66|3546.96|31
1630492850000|2021-09-01 10:40:50|3556.65|3547.95|3556.13|3547.43|3556.85|3548.15|3555.93|3547.23|37
1630492860000|2021-09-01 10:41:00|3556.29|3547.59|3555.92|3547.22|3556.61|3547.91|3555.7|3547|28
1630492870000|2021-09-01 10:41:10|3556.61|3547.91|3556.23|3547.53|3556.79|3548.09|3555.96|3547.26|16
1630492880000|2021-09-01 10:41:20|3556.14|3547.44|3556.47|3547.77|3556.83|3548.13|3555.75|3547.05|24
1630492890000|2021-09-01 10:41:30|3556.48|3547.78|3557.33|3548.63|3557.33|3548.63|3556.37|3547.67|26
1630492900000|2021-09-01 10:41:40|3557.42|3548.72|3557.12|3548.42|3557.42|3548.72|3556.88|3548.18|20
1630492910000|2021-09-01 10:41:50|3557.09|3548.39|3556.96|3548.26|3557.14|3548.44|3556.19|3547.49|20
1630492920000|2021-09-01 10:42:00|3556.97|3548.27|3557.27|3548.57|3557.27|3548.57|3556.33|3547.63|22
1630492930000|2021-09-01 10:42:10|3556.58|3547.88|3556.03|3547.33|3557.27|3548.57|3555.28|3546.58|23
1630492940000|2021-09-01 10:42:20|3555.77|3547.07|3555.72|3547.02|3556.4|3547.7|3555.23|3546.53|36
1630492950000|2021-09-01 10:42:30|3555.41|3546.71|3554.91|3546.21|3555.52|3546.82|3554.57|3545.87|31
1630492960000|2021-09-01 10:42:40|3554.92|3546.22|3555.08|3546.38|3555.18|3546.48|3554.89|3546.19|25
1630492970000|2021-09-01 10:42:50|3555|3546.3|3554.94|3546.24|3555.36|3546.66|3554.81|3546.11|32
1630492980000|2021-09-01 10:43:00|3554.93|3546.23|3556.18|3547.48|3556.65|3547.95|3554.93|3546.23|27
1630492990000|2021-09-01 10:43:10|3556.22|3547.52|3555.49|3546.79|3556.57|3547.87|3555.04|3546.34|36
1630493000000|2021-09-01 10:43:20|3555.47|3546.77|3555.28|3546.58|3555.53|3546.83|3555.18|3546.48|31
1630493010000|2021-09-01 10:43:30|3555.27|3546.57|3555.31|3546.61|3555.57|3546.87|3554.78|3546.08|29
1630493020000|2021-09-01 10:43:40|3555.32|3546.62|3555.15|3546.45|3555.64|3546.94|3555.15|3546.45|36
1630493030000|2021-09-01 10:43:50|3555.05|3546.35|3555.16|3546.46|3555.81|3547.11|3554.29|3545.59|27
1630493040000|2021-09-01 10:44:00|3555.12|3546.42|3555.68|3546.98|3555.87|3547.17|3555.12|3546.42|31
1630493050000|2021-09-01 10:44:10|3555.45|3546.75|3555.53|3546.83|3555.87|3547.17|3555.45|3546.75|32
1630493060000|2021-09-01 10:44:20|3555.52|3546.82|3554.66|3545.96|3555.79|3547.09|3553.49|3544.79|34
1630493070000|2021-09-01 10:44:30|3554.7|3546|3555.11|3546.41|3555.28|3546.58|3554.6|3545.9|33
1630493080000|2021-09-01 10:44:40|3555.13|3546.43|3555.58|3546.88|3556.3|3547.6|3554.79|3546.09|37
1630493090000|2021-09-01 10:44:50|3555.59|3546.89|3556.33|3547.63|3556.33|3547.63|3555.28|3546.58|38
1630493100000|2021-09-01 10:45:00|3556.32|3547.62|3555.14|3546.44|3556.67|3547.97|3555.13|3546.43|29
1630493110000|2021-09-01 10:45:10|3555.12|3546.42|3556.39|3547.69|3556.56|3547.86|3554.75|3546.05|25
1630493120000|2021-09-01 10:45:20|3556.23|3547.53|3556.29|3547.59|3556.34|3547.64|3555.45|3546.75|28
1630493130000|2021-09-01 10:45:30|3555.95|3547.25|3554.69|3545.99|3555.95|3547.25|3554.16|3545.46|36
1630493140000|2021-09-01 10:45:40|3554.53|3545.83|3553.7|3545|3554.86|3546.16|3553.59|3544.89|27
1630493150000|2021-09-01 10:45:50|3553.66|3544.96|3554.72|3546.02|3555.11|3546.41|3553.65|3544.95|37
1630493160000|2021-09-01 10:46:00|3554.71|3546.01|3553.9|3545.2|3554.71|3546.01|3553.46|3544.76|37
1630493170000|2021-09-01 10:46:10|3553.7|3545|3553.68|3544.98|3554.05|3545.35|3553.37|3544.67|32
1630493180000|2021-09-01 10:46:20|3553.75|3545.05|3553.82|3545.12|3553.9|3545.2|3553.31|3544.61|37
1630493190000|2021-09-01 10:46:30|3553.96|3545.26|3553.32|3544.62|3554.48|3545.78|3553.32|3544.62|38
1630493200000|2021-09-01 10:46:40|3553.36|3544.66|3554.87|3546.17|3554.89|3546.19|3553.2|3544.5|34
1630493210000|2021-09-01 10:46:50|3554.45|3545.75|3554.74|3546.04|3554.83|3546.13|3554.04|3545.34|31
1630493220000|2021-09-01 10:47:00|3554.73|3546.03|3556.03|3547.33|3556.23|3547.53|3553.24|3544.54|35
1630493230000|2021-09-01 10:47:10|3555.82|3547.12|3555.65|3546.95|3555.98|3547.28|3554.79|3546.09|24
1630493240000|2021-09-01 10:47:20|3555.62|3546.92|3555.87|3547.17|3555.87|3547.17|3554.67|3545.97|33
1630493250000|2021-09-01 10:47:30|3555.94|3547.24|3555.4|3546.7|3556.22|3547.52|3555.01|3546.31|33
1630493260000|2021-09-01 10:47:40|3555.47|3546.77|3554.57|3545.87|3555.63|3546.93|3554.3|3545.6|34
1630493270000|2021-09-01 10:47:50|3554.34|3545.64|3553.85|3545.15|3554.79|3546.09|3553.7|3545|34
1630493280000|2021-09-01 10:48:00|3553.83|3545.13|3553.96|3545.26|3554.36|3545.66|3553.35|3544.65|37
1630493290000|2021-09-01 10:48:10|3553.71|3545.01|3553.19|3544.49|3553.9|3545.2|3553.17|3544.47|37
1630493300000|2021-09-01 10:48:20|3553.16|3544.46|3552.12|3543.42|3553.75|3545.05|3552.12|3543.42|35
1630493310000|2021-09-01 10:48:30|3551.2|3542.5|3550.77|3542.07|3551.45|3542.75|3549.04|3540.34|38
1630493320000|2021-09-01 10:48:40|3550.82|3542.12|3549.46|3540.76|3550.85|3542.15|3549.36|3540.66|40
1630493330000|2021-09-01 10:48:50|3549.39|3540.69|3549.52|3540.82|3550.19|3541.49|3548.73|3540.03|40
1630493340000|2021-09-01 10:49:00|3549.36|3540.66|3551.23|3542.53|3551.23|3542.53|3549.36|3540.66|30
1630493350000|2021-09-01 10:49:10|3551.02|3542.32|3551.38|3542.68|3551.92|3543.22|3551.02|3542.32|35
1630493360000|2021-09-01 10:49:20|3551.3|3542.6|3552.29|3543.59|3552.68|3543.98|3551.3|3542.6|34
1630493370000|2021-09-01 10:49:30|3552.46|3543.76|3553.75|3545.05|3553.75|3545.05|3551.85|3543.15|33
1630493380000|2021-09-01 10:49:40|3553.73|3545.03|3552.5|3543.8|3553.74|3545.04|3552.44|3543.74|38
1630493390000|2021-09-01 10:49:50|3552.44|3543.74|3552.8|3544.1|3553.3|3544.6|3552.43|3543.73|33
1630493400000|2021-09-01 10:50:00|3552.81|3544.11|3551.82|3543.12|3553.22|3544.52|3551.82|3543.12|39
1630493410000|2021-09-01 10:50:10|3551.89|3543.19|3549.89|3541.19|3551.89|3543.19|3549.83|3541.13|35
1630493420000|2021-09-01 10:50:20|3549.94|3541.24|3548.9|3540.2|3549.95|3541.25|3548.89|3540.19|36
1630493430000|2021-09-01 10:50:30|3548.8|3540.1|3547.96|3539.26|3548.8|3540.1|3547.72|3539.02|39
1630493440000|2021-09-01 10:50:40|3547.99|3539.29|3548.45|3539.75|3548.45|3539.75|3547.84|3539.14|38
1630493450000|2021-09-01 10:50:50|3548.46|3539.76|3548.81|3540.11|3550.15|3541.45|3547.9|3539.2|37
1630493460000|2021-09-01 10:51:00|3548.74|3540.04|3548.5|3539.8|3548.74|3540.04|3548.06|3539.36|36
1630493470000|2021-09-01 10:51:10|3548.52|3539.82|3548.46|3539.76|3548.53|3539.83|3548.24|3539.54|33
1630493480000|2021-09-01 10:51:20|3548.45|3539.75|3549.71|3541.01|3550.19|3541.49|3548.45|3539.75|35
1630493490000|2021-09-01 10:51:30|3549.77|3541.07|3549.07|3540.37|3549.77|3541.07|3548.93|3540.23|38
1630493500000|2021-09-01 10:51:40|3548.98|3540.28|3548.27|3539.57|3548.98|3540.28|3547.97|3539.27|35
1630493510000|2021-09-01 10:51:50|3548.29|3539.59|3547.67|3538.97|3548.76|3540.06|3547.67|3538.97|39
1630493520000|2021-09-01 10:52:00|3547.81|3539.11|3547.67|3538.97|3548.54|3539.84|3547.5|3538.8|35
1630493530000|2021-09-01 10:52:10|3547.68|3538.98|3549.44|3540.74|3549.44|3540.74|3547.55|3538.85|32
1630493540000|2021-09-01 10:52:20|3549.45|3540.75|3550.22|3541.52|3550.42|3541.72|3549.38|3540.68|31
1630493550000|2021-09-01 10:52:30|3550.23|3541.53|3550.22|3541.52|3550.3|3541.6|3550.08|3541.38|30
1630493560000|2021-09-01 10:52:40|3550.26|3541.56|3550.38|3541.68|3550.38|3541.68|3550.09|3541.39|26
1630493570000|2021-09-01 10:52:50|3550.8|3542.1|3551.39|3542.69|3551.39|3542.69|3550.8|3542.1|13
1630493580000|2021-09-01 10:53:00|3551.48|3542.78|3552.06|3543.36|3552.14|3543.44|3550.95|3542.25|30
1630493590000|2021-09-01 10:53:10|3552.14|3543.44|3551.91|3543.21|3552.77|3544.07|3551.87|3543.17|39
1630493600000|2021-09-01 10:53:20|3551.88|3543.18|3550.87|3542.17|3551.88|3543.18|3550.44|3541.74|38
1630493610000|2021-09-01 10:53:30|3551.08|3542.38|3551.99|3543.29|3553.13|3544.43|3551.08|3542.38|38
1630493620000|2021-09-01 10:53:40|3552.02|3543.32|3552.37|3543.67|3552.54|3543.84|3551.9|3543.2|36
1630493630000|2021-09-01 10:53:50|3552.35|3543.65|3552.08|3543.38|3552.48|3543.78|3551.81|3543.11|38
1630493640000|2021-09-01 10:54:00|3552.09|3543.39|3552.62|3543.92|3553.35|3544.65|3551.99|3543.29|32
1630493650000|2021-09-01 10:54:10|3552.94|3544.24|3553.45|3544.75|3553.5|3544.8|3552.62|3543.92|10
1630493660000|2021-09-01 10:54:20|3553.47|3544.77|3552.97|3544.27|3553.49|3544.79|3552.97|3544.27|9
1630493670000|2021-09-01 10:54:30|3553.42|3544.72|3552.97|3544.27|3553.42|3544.72|3552.97|3544.27|4
1630493680000|2021-09-01 10:54:40|3553.55|3544.85|3553.35|3544.65|3553.67|3544.97|3552.97|3544.27|11
1630493690000|2021-09-01 10:54:50|3553.43|3544.73|3552.2|3543.5|3553.43|3544.73|3552.2|3543.5|26
1630493700000|2021-09-01 10:55:00|3552.21|3543.51|3551.58|3542.88|3552.31|3543.61|3551.58|3542.88|19
1630493710000|2021-09-01 10:55:10|3551.61|3542.91|3551.2|3542.5|3551.93|3543.23|3551.2|3542.5|35
1630493720000|2021-09-01 10:55:20|3551.29|3542.59|3550.56|3541.86|3551.44|3542.74|3550.44|3541.74|36
1630493730000|2021-09-01 10:55:30|3550.55|3541.85|3550.38|3541.68|3550.63|3541.93|3550.24|3541.54|33
1630493740000|2021-09-01 10:55:40|3550.4|3541.7|3550.31|3541.61|3550.84|3542.14|3550.23|3541.53|36
1630493750000|2021-09-01 10:55:50|3550.34|3541.64|3550.57|3541.87|3550.69|3541.99|3550.09|3541.39|36
1630493760000|2021-09-01 10:56:00|3550.22|3541.52|3549.29|3540.59|3550.41|3541.71|3549.29|3540.59|33
1630493770000|2021-09-01 10:56:10|3549.27|3540.57|3548.86|3540.16|3549.54|3540.84|3548.8|3540.1|33
1630493780000|2021-09-01 10:56:20|3548.91|3540.21|3549.34|3540.64|3549.38|3540.68|3548.68|3539.98|29
1630493790000|2021-09-01 10:56:30|3549.31|3540.61|3548.21|3539.51|3549.62|3540.92|3548.17|3539.47|35
1630493800000|2021-09-01 10:56:40|3548.16|3539.46|3548.08|3539.38|3548.55|3539.85|3547.86|3539.16|35
1630493810000|2021-09-01 10:56:50|3548.1|3539.4|3547.46|3538.76|3548.7|3540|3547.46|3538.76|33
1630493820000|2021-09-01 10:57:00|3547.43|3538.73|3548.57|3539.87|3548.88|3540.18|3547.07|3538.37|34
1630493830000|2021-09-01 10:57:10|3548.61|3539.91|3549.88|3541.18|3550.18|3541.48|3548.61|3539.91|36
1630493840000|2021-09-01 10:57:20|3549.89|3541.19|3550.3|3541.6|3550.3|3541.6|3549.73|3541.03|36
1630493850000|2021-09-01 10:57:30|3550.22|3541.52|3548.8|3540.1|3551.06|3542.36|3548.78|3540.08|36
1630493860000|2021-09-01 10:57:40|3548.77|3540.07|3548.9|3540.2|3549.31|3540.61|3548.66|3539.96|33
1630493870000|2021-09-01 10:57:50|3548.86|3540.16|3547.77|3539.07|3548.91|3540.21|3547.62|3538.92|35
1630493880000|2021-09-01 10:58:00|3547.69|3538.99|3546.47|3537.77|3547.86|3539.16|3546.38|3537.68|32
1630493890000|2021-09-01 10:58:10|3546.41|3537.71|3546.62|3537.92|3546.74|3538.04|3546.26|3537.56|28
1630493900000|2021-09-01 10:58:20|3546.54|3537.84|3547.12|3538.42|3547.65|3538.95|3546.54|3537.84|39
1630493910000|2021-09-01 10:58:30|3547.1|3538.4|3548.19|3539.49|3548.57|3539.87|3546.95|3538.25|36
1630493920000|2021-09-01 10:58:40|3548.47|3539.77|3548.58|3539.88|3548.99|3540.29|3548.13|3539.43|36
1630493930000|2021-09-01 10:58:50|3548.59|3539.89|3548.48|3539.78|3548.59|3539.89|3547.19|3538.49|35
1630493940000|2021-09-01 10:59:00|3548.14|3539.44|3547.93|3539.23|3549.48|3540.78|3547.8|3539.1|35
1630493950000|2021-09-01 10:59:10|3547.92|3539.22|3548.99|3540.29|3549.01|3540.31|3547.92|3539.22|40
1630493960000|2021-09-01 10:59:20|3548.97|3540.27|3548.17|3539.47|3548.99|3540.29|3547.94|3539.24|39
1630493970000|2021-09-01 10:59:30|3548.1|3539.4|3548.49|3539.79|3548.49|3539.79|3547.68|3538.98|37
1630493980000|2021-09-01 10:59:40|3548.55|3539.85|3547.86|3539.16|3548.63|3539.93|3547.83|3539.13|34
1630493990000|2021-09-01 10:59:50|3547.9|3539.2|3549.58|3540.88|3549.64|3540.94|3547.86|3539.16|26
1630494000000|2021-09-01 11:00:00|3549.4|3540.7|3550.81|3542.11|3550.84|3542.14|3549.23|3540.53|33
1630494010000|2021-09-01 11:00:10|3550.8|3542.1|3553.46|3544.76|3553.48|3544.78|3550.8|3542.1|30
1630494020000|2021-09-01 11:00:20|3553.48|3544.78|3552.99|3544.29|3553.53|3544.83|3552.84|3544.14|30
1630494030000|2021-09-01 11:00:30|3552.86|3544.16|3552.25|3543.55|3553.1|3544.4|3552.25|3543.55|35
1630494040000|2021-09-01 11:00:40|3552.17|3543.47|3552.19|3543.49|3552.41|3543.71|3552.13|3543.43|36
1630494050000|2021-09-01 11:00:50|3552.24|3543.54|3552.41|3543.71|3552.42|3543.72|3552.14|3543.44|32
1630494060000|2021-09-01 11:01:00|3552.42|3543.72|3552.57|3543.87|3552.73|3544.03|3552.37|3543.67|33
1630494070000|2021-09-01 11:01:10|3552.54|3543.84|3553.79|3545.09|3553.8|3545.1|3552.54|3543.84|30
1630494080000|2021-09-01 11:01:20|3553.51|3544.81|3554.95|3546.25|3555.63|3546.93|3553.51|3544.81|27
1630494090000|2021-09-01 11:01:30|3554.98|3546.28|3556.83|3548.13|3556.83|3548.13|3554.75|3546.05|29
1630494100000|2021-09-01 11:01:40|3556.46|3547.76|3556.03|3547.33|3556.93|3548.23|3555.52|3546.82|26
1630494110000|2021-09-01 11:01:50|3556.05|3547.35|3557.83|3549.13|3558.05|3549.35|3555.57|3546.87|34
1630494120000|2021-09-01 11:02:00|3557.82|3549.12|3558.34|3549.64|3559.46|3550.76|3556.99|3548.29|34
1630494130000|2021-09-01 11:02:10|3558.35|3549.65|3559.96|3551.26|3560.04|3551.34|3557.73|3549.03|31
1630494140000|2021-09-01 11:02:20|3559.92|3551.22|3557.45|3548.75|3559.98|3551.28|3557.09|3548.39|39
1630494150000|2021-09-01 11:02:30|3557.19|3548.49|3556.48|3547.78|3557.61|3548.91|3556.28|3547.58|38
1630494160000|2021-09-01 11:02:40|3556.05|3547.35|3555.58|3546.88|3556.05|3547.35|3555.44|3546.74|23
1630494170000|2021-09-01 11:02:50|3555.61|3546.91|3552.8|3544.1|3555.61|3546.91|3552.62|3543.92|33
1630494180000|2021-09-01 11:03:00|3552.85|3544.15|3553.68|3544.98|3553.98|3545.28|3552.8|3544.1|34
1630494190000|2021-09-01 11:03:10|3553.71|3545.01|3553.91|3545.21|3554.44|3545.74|3553.61|3544.91|33
1630494200000|2021-09-01 11:03:20|3554|3545.3|3553.74|3545.04|3554.15|3545.45|3553.56|3544.86|12
1630494210000|2021-09-01 11:03:30|3553.73|3545.03|3553.75|3545.05|3554.31|3545.61|3553.19|3544.49|26
1630494220000|2021-09-01 11:03:40|3554.19|3545.49|3554.53|3545.83|3554.65|3545.95|3553.83|3545.13|30
1630494230000|2021-09-01 11:03:50|3554.58|3545.88|3555.59|3546.89|3555.92|3547.22|3554.07|3545.37|34
1630494240000|2021-09-01 11:04:00|3555.65|3546.95|3557.29|3548.59|3557.29|3548.59|3555|3546.3|32
1630494250000|2021-09-01 11:04:10|3557.32|3548.62|3557.51|3548.81|3557.72|3549.02|3556.73|3548.03|33
1630494260000|2021-09-01 11:04:20|3557.65|3548.95|3557.96|3549.26|3558.33|3549.63|3557.35|3548.65|30
1630494270000|2021-09-01 11:04:30|3558.07|3549.37|3557.85|3549.15|3558.28|3549.58|3557.61|3548.91|30
1630494280000|2021-09-01 11:04:40|3557.79|3549.09|3556.6|3547.9|3557.79|3549.09|3556.16|3547.46|37
1630494290000|2021-09-01 11:04:50|3556.62|3547.92|3556.11|3547.41|3556.77|3548.07|3555.7|3547|38
1630494300000|2021-09-01 11:05:00|3556.16|3547.46|3557.65|3548.95|3557.96|3549.26|3556.16|3547.46|36
1630494310000|2021-09-01 11:05:10|3557.7|3549|3558.7|3550|3558.75|3550.05|3557.67|3548.97|31
1630494320000|2021-09-01 11:05:20|3558.69|3549.99|3558.58|3549.88|3558.81|3550.11|3558.14|3549.44|31
1630494330000|2021-09-01 11:05:30|3558.85|3550.15|3559.06|3550.36|3559.29|3550.59|3558.57|3549.87|28
1630494340000|2021-09-01 11:05:40|3559.14|3550.44|3559.34|3550.64|3559.46|3550.76|3558.74|3550.04|31
1630494350000|2021-09-01 11:05:50|3559.35|3550.65|3559.44|3550.74|3560.06|3551.36|3559.3|3550.6|27
1630494360000|2021-09-01 11:06:00|3560.1|3551.4|3560.13|3551.43|3560.57|3551.87|3559.41|3550.71|30
1630494370000|2021-09-01 11:06:10|3560.12|3551.42|3560.5|3551.8|3560.94|3552.24|3560.12|3551.42|18
1630494380000|2021-09-01 11:06:20|3560.2|3551.5|3560.12|3551.42|3560.78|3552.08|3560.12|3551.42|13
1630494390000|2021-09-01 11:06:30|3560.5|3551.8|3560.34|3551.64|3560.68|3551.98|3560.12|3551.42|18
1630494400000|2021-09-01 11:06:40|3560.31|3551.61|3560.27|3551.57|3560.5|3551.8|3560.24|3551.54|16
1630494410000|2021-09-01 11:06:50|3560.24|3551.54|3560.65|3551.95|3561.14|3552.44|3560.24|3551.54|22
1630494420000|2021-09-01 11:07:00|3560.6|3551.9|3560.48|3551.78|3561.06|3552.36|3560.1|3551.4|21
1630494430000|2021-09-01 11:07:10|3560.55|3551.85|3559.5|3550.8|3560.84|3552.14|3559.5|3550.8|24
1630494440000|2021-09-01 11:07:20|3559.69|3550.99|3558.42|3549.72|3559.98|3551.28|3558.42|3549.72|38
1630494450000|2021-09-01 11:07:30|3558.47|3549.77|3558.11|3549.41|3558.79|3550.09|3558.02|3549.32|33
1630494460000|2021-09-01 11:07:40|3558.26|3549.56|3557.25|3548.55|3558.52|3549.82|3557.13|3548.43|33
1630494470000|2021-09-01 11:07:50|3557.27|3548.57|3555.92|3547.22|3557.27|3548.57|3555.84|3547.14|30
1630494480000|2021-09-01 11:08:00|3556.08|3547.38|3558.51|3549.81|3558.54|3549.84|3556.02|3547.32|39
1630494490000|2021-09-01 11:08:10|3558.13|3549.43|3556.01|3547.31|3558.4|3549.7|3555.97|3547.27|34
1630494500000|2021-09-01 11:08:20|3556.06|3547.36|3555.41|3546.71|3556.14|3547.44|3555.18|3546.48|39
1630494510000|2021-09-01 11:08:30|3555.46|3546.76|3554.91|3546.21|3556.01|3547.31|3554.89|3546.19|34
1630494520000|2021-09-01 11:08:40|3554.89|3546.19|3554.36|3545.66|3555|3546.3|3554.24|3545.54|32
1630494530000|2021-09-01 11:08:50|3554.44|3545.74|3554.83|3546.13|3554.83|3546.13|3554.27|3545.57|34
1630494540000|2021-09-01 11:09:00|3554.84|3546.14|3554.72|3546.02|3554.84|3546.14|3554.58|3545.88|17
1630494550000|2021-09-01 11:09:10|3554.73|3546.03|3555.72|3547.02|3555.92|3547.22|3554.73|3546.03|31
1630494560000|2021-09-01 11:09:20|3555.82|3547.12|3558.51|3549.81|3558.74|3550.04|3555.82|3547.12|30
1630494570000|2021-09-01 11:09:30|3559.22|3550.52|3559.92|3551.22|3559.96|3551.26|3559.15|3550.45|28
1630494580000|2021-09-01 11:09:40|3559.91|3551.21|3560.29|3551.59|3560.67|3551.97|3559.66|3550.96|28
1630494590000|2021-09-01 11:09:50|3560.26|3551.56|3559.17|3550.47|3560.4|3551.7|3558.5|3549.8|29
1630494600000|2021-09-01 11:10:00|3559.11|3550.41|3558.23|3549.53|3559.13|3550.43|3557.93|3549.23|33
1630494610000|2021-09-01 11:10:10|3557.94|3549.24|3557.88|3549.18|3558.28|3549.58|3557.88|3549.18|32
1630494620000|2021-09-01 11:10:20|3557.85|3549.15|3557.18|3548.48|3558.16|3549.46|3556.98|3548.28|32
1630494630000|2021-09-01 11:10:30|3557.19|3548.49|3558.38|3549.68|3558.42|3549.72|3556.2|3547.5|28
1630494640000|2021-09-01 11:10:40|3558.31|3549.61|3558.34|3549.64|3558.35|3549.65|3558.15|3549.45|23
1630494650000|2021-09-01 11:10:50|3558.27|3549.57|3557.34|3548.64|3558.35|3549.65|3557.34|3548.64|33
1630494660000|2021-09-01 11:11:00|3557.38|3548.68|3557.07|3548.37|3557.6|3548.9|3557.07|3548.37|29
1630494670000|2021-09-01 11:11:10|3557.09|3548.39|3557.18|3548.48|3557.34|3548.64|3557.01|3548.31|33
1630494680000|2021-09-01 11:11:20|3557.2|3548.5|3556.92|3548.22|3557.29|3548.59|3556.77|3548.07|32
1630494690000|2021-09-01 11:11:30|3556.93|3548.23|3555.82|3547.12|3557.08|3548.38|3555.73|3547.03|27
1630494700000|2021-09-01 11:11:40|3555.67|3546.97|3555.62|3546.92|3555.85|3547.15|3555.54|3546.84|31
1630494710000|2021-09-01 11:11:50|3555.64|3546.94|3557.09|3548.39|3557.09|3548.39|3555.49|3546.79|37
1630494720000|2021-09-01 11:12:00|3557.15|3548.45|3558.01|3549.31|3558.44|3549.74|3557.15|3548.45|38
1630494730000|2021-09-01 11:12:10|3558|3549.3|3557.5|3548.8|3558.39|3549.69|3557.5|3548.8|33
1630494740000|2021-09-01 11:12:20|3557.67|3548.97|3555.94|3547.24|3557.89|3549.19|3555.86|3547.16|36
1630494750000|2021-09-01 11:12:30|3555.88|3547.18|3555.99|3547.29|3556.72|3548.02|3555.7|3547|33
1630494760000|2021-09-01 11:12:40|3555.91|3547.21|3554.15|3545.45|3555.94|3547.24|3554|3545.3|36
1630494770000|2021-09-01 11:12:50|3553.61|3544.91|3553.25|3544.55|3554.07|3545.37|3552.99|3544.29|37
1630494780000|2021-09-01 11:13:00|3553.23|3544.53|3552.89|3544.19|3553.25|3544.55|3552.31|3543.61|30
1630494790000|2021-09-01 11:13:10|3552.88|3544.18|3552.37|3543.67|3553.03|3544.33|3552.07|3543.37|31
1630494800000|2021-09-01 11:13:20|3552.48|3543.78|3553.88|3545.18|3554.12|3545.42|3552.29|3543.59|31
1630494810000|2021-09-01 11:13:30|3553.85|3545.15|3554|3545.3|3554.16|3545.46|3553.85|3545.15|28
1630494820000|2021-09-01 11:13:40|3554.01|3545.31|3553.6|3544.9|3554.01|3545.31|3553.47|3544.77|19
1630494830000|2021-09-01 11:13:50|3553.61|3544.91|3552.76|3544.06|3553.75|3545.05|3552.71|3544.01|29
1630494840000|2021-09-01 11:14:00|3552.77|3544.07|3553.79|3545.09|3553.95|3545.25|3552.77|3544.07|34
1630494850000|2021-09-01 11:14:10|3553.72|3545.02|3550.46|3541.76|3553.72|3545.02|3550.09|3541.39|32
1630494860000|2021-09-01 11:14:20|3550.45|3541.75|3549.59|3540.89|3550.69|3541.99|3549.44|3540.74|24
1630494870000|2021-09-01 11:14:30|3549.6|3540.9|3549.98|3541.28|3549.99|3541.29|3549.37|3540.67|33
1630494880000|2021-09-01 11:14:40|3549.85|3541.15|3551.05|3542.35|3551.56|3542.86|3549.85|3541.15|38
1630494890000|2021-09-01 11:14:50|3550.98|3542.28|3549.99|3541.29|3551.06|3542.36|3549.87|3541.17|31
1630494900000|2021-09-01 11:15:00|3550.04|3541.34|3550.89|3542.19|3550.89|3542.19|3549.84|3541.14|26
1630494910000|2021-09-01 11:15:10|3550.99|3542.29|3555.54|3546.84|3555.59|3546.89|3550.99|3542.29|36
1630494920000|2021-09-01 11:15:20|3555.5|3546.8|3556.05|3547.35|3557.88|3549.18|3555.5|3546.8|36
1630494930000|2021-09-01 11:15:30|3556.08|3547.38|3558.41|3549.71|3558.87|3550.17|3555.72|3547.02|33
1630494940000|2021-09-01 11:15:40|3558.74|3550.04|3557.25|3548.55|3558.74|3550.04|3557.2|3548.5|36
1630494950000|2021-09-01 11:15:50|3557.39|3548.69|3558.51|3549.81|3558.51|3549.81|3556.92|3548.22|34
1630494960000|2021-09-01 11:16:00|3558.24|3549.54|3558.29|3549.59|3558.52|3549.82|3558.24|3549.54|24
1630494970000|2021-09-01 11:16:10|3558.31|3549.61|3558.58|3549.88|3558.74|3550.04|3558.31|3549.61|28
1630494980000|2021-09-01 11:16:20|3558.6|3549.9|3558.61|3549.91|3558.71|3550.01|3558.2|3549.5|31
1630494990000|2021-09-01 11:16:30|3558.49|3549.79|3558.53|3549.83|3558.69|3549.99|3558.36|3549.66|24
1630495000000|2021-09-01 11:16:40|3558.54|3549.84|3558.36|3549.66|3558.7|3550|3558.2|3549.5|20
1630495010000|2021-09-01 11:16:50|3558.63|3549.93|3558.87|3550.17|3558.95|3550.25|3557.41|3548.71|25
1630495020000|2021-09-01 11:17:00|3558.86|3550.16|3559.5|3550.8|3559.74|3551.04|3558.36|3549.66|20
1630495030000|2021-09-01 11:17:10|3559.51|3550.81|3558.04|3549.34|3559.6|3550.9|3558.04|3549.34|19
1630495040000|2021-09-01 11:17:20|3558.01|3549.31|3560.18|3551.48|3560.18|3551.48|3556.76|3548.06|35
1630495050000|2021-09-01 11:17:30|3560.13|3551.43|3559.35|3550.65|3560.16|3551.46|3559.35|3550.65|11
1630495060000|2021-09-01 11:17:40|3559.71|3551.01|3558.63|3549.93|3560.18|3551.48|3558.53|3549.83|32
1630495070000|2021-09-01 11:17:50|3558.52|3549.82|3558.78|3550.08|3559.06|3550.36|3558.35|3549.65|26
1630495080000|2021-09-01 11:18:00|3558.71|3550.01|3558.15|3549.45|3559.64|3550.94|3557.95|3549.25|28
1630495090000|2021-09-01 11:18:10|3558.18|3549.48|3557.7|3549|3558.54|3549.84|3557.55|3548.85|17
1630495100000|2021-09-01 11:18:20|3557.77|3549.07|3558.23|3549.53|3558.26|3549.56|3557.77|3549.07|6
1630495110000|2021-09-01 11:18:30|3558.22|3549.52|3557.99|3549.29|3558.22|3549.52|3557.99|3549.29|2
1630495120000|2021-09-01 11:18:40|3557.79|3549.09|3558.31|3549.61|3558.31|3549.61|3557.79|3549.09|2
1630495130000|2021-09-01 11:18:50|3558.32|3549.62|3557.48|3548.78|3558.32|3549.62|3557.38|3548.68|20
1630495140000|2021-09-01 11:19:00|3557.51|3548.81|3556.66|3547.96|3557.54|3548.84|3556.65|3547.95|24
1630495150000|2021-09-01 11:19:10|3556.63|3547.93|3554.36|3545.66|3556.66|3547.96|3554.12|3545.42|33
1630495160000|2021-09-01 11:19:20|3554.34|3545.64|3553.71|3545.01|3554.55|3545.85|3553.53|3544.83|36
1630495170000|2021-09-01 11:19:30|3553.52|3544.82|3552.61|3543.91|3553.63|3544.93|3552.21|3543.51|31
1630495180000|2021-09-01 11:19:40|3552.62|3543.92|3553.12|3544.42|3553.65|3544.95|3552.16|3543.46|33
1630495190000|2021-09-01 11:19:50|3553.21|3544.51|3553.2|3544.5|3553.39|3544.69|3553.16|3544.46|31
1630495200000|2021-09-01 11:20:00|3553.29|3544.59|3555.1|3546.4|3555.1|3546.4|3553.23|3544.53|31
1630495210000|2021-09-01 11:20:10|3555.24|3546.54|3554.87|3546.17|3555.26|3546.56|3554.16|3545.46|31
1630495220000|2021-09-01 11:20:20|3554.62|3545.92|3554.19|3545.49|3555.03|3546.33|3554.16|3545.46|14
1630495230000|2021-09-01 11:20:30|3554.17|3545.47|3555.66|3546.96|3555.66|3546.96|3554.17|3545.47|8
1630495240000|2021-09-01 11:20:40|3555.15|3546.45|3555.94|3547.24|3556.13|3547.43|3555|3546.3|10
1630495250000|2021-09-01 11:20:50|3555.95|3547.25|3555.79|3547.09|3555.95|3547.25|3555.58|3546.88|15
1630495260000|2021-09-01 11:21:00|3555.78|3547.08|3555.77|3547.07|3556.33|3547.63|3555.59|3546.89|9
1630495270000|2021-09-01 11:21:10|3556.28|3547.58|3555.96|3547.26|3556.28|3547.58|3555.77|3547.07|14
1630495280000|2021-09-01 11:21:20|3555.86|3547.16|3553.77|3545.07|3556.09|3547.39|3553.58|3544.88|34
1630495290000|2021-09-01 11:21:30|3554.18|3545.48|3553.11|3544.41|3554.18|3545.48|3552.47|3543.77|37
1630495300000|2021-09-01 11:21:40|3553.05|3544.35|3555.49|3546.79|3555.87|3547.17|3553.05|3544.35|35
1630495310000|2021-09-01 11:21:50|3555.24|3546.54|3555.3|3546.6|3555.78|3547.08|3554.75|3546.05|27
1630495320000|2021-09-01 11:22:00|3555.31|3546.61|3555.74|3547.04|3555.77|3547.07|3555.3|3546.6|13
1630495330000|2021-09-01 11:22:10|3555.73|3547.03|3555.73|3547.03|3555.96|3547.26|3555.72|3547.02|9
1630495340000|2021-09-01 11:22:20|3555.89|3547.19|3555.96|3547.26|3555.96|3547.26|3555.73|3547.03|14
1630495350000|2021-09-01 11:22:30|3555.8|3547.1|3555.96|3547.26|3556.51|3547.81|3555.8|3547.1|8
1630495360000|2021-09-01 11:22:40|3556.04|3547.34|3556.79|3548.09|3556.79|3548.09|3556.04|3547.34|5
1630495370000|2021-09-01 11:22:50|3557.67|3548.97|3557.45|3548.75|3558.87|3550.17|3557|3548.3|37
1630495380000|2021-09-01 11:23:00|3557.38|3548.68|3556.98|3548.28|3557.68|3548.98|3556.88|3548.18|33
1630495390000|2021-09-01 11:23:10|3556.97|3548.27|3555.12|3546.42|3556.97|3548.27|3555|3546.3|37
1630495400000|2021-09-01 11:23:20|3554.94|3546.24|3553.67|3544.97|3554.94|3546.24|3553.66|3544.96|36
1630495410000|2021-09-01 11:23:30|3553.68|3544.98|3552.62|3543.92|3553.75|3545.05|3552.3|3543.6|34
1630495420000|2021-09-01 11:23:40|3552.74|3544.04|3552.75|3544.05|3552.83|3544.13|3552.15|3543.45|30
1630495430000|2021-09-01 11:23:50|3552.92|3544.22|3552.19|3543.49|3553.39|3544.69|3552.09|3543.39|31
1630495440000|2021-09-01 11:24:00|3552.24|3543.54|3550.9|3542.2|3552.38|3543.68|3550.9|3542.2|25
1630495450000|2021-09-01 11:24:10|3551.06|3542.36|3551.45|3542.75|3552.03|3543.33|3551.01|3542.31|33
1630495460000|2021-09-01 11:24:20|3551.47|3542.77|3551.26|3542.56|3552.12|3543.42|3551.21|3542.51|35
1630495470000|2021-09-01 11:24:30|3551.21|3542.51|3550.68|3541.98|3551.46|3542.76|3550.47|3541.77|32
1630495480000|2021-09-01 11:24:40|3550.69|3541.99|3550.49|3541.79|3550.82|3542.12|3550.03|3541.33|32
1630495490000|2021-09-01 11:24:50|3550.3|3541.6|3550.57|3541.87|3550.67|3541.97|3550.24|3541.54|33
1630495500000|2021-09-01 11:25:00|3550.4|3541.7|3550.91|3542.21|3551.4|3542.7|3550.4|3541.7|35
1630495510000|2021-09-01 11:25:10|3550.79|3542.09|3549.29|3540.59|3551.25|3542.55|3549.26|3540.56|35
1630495520000|2021-09-01 11:25:20|3549.59|3540.89|3548.38|3539.68|3549.59|3540.89|3547.76|3539.06|37
1630495530000|2021-09-01 11:25:30|3548.22|3539.52|3548.79|3540.09|3549.01|3540.31|3547.79|3539.09|32
1630495540000|2021-09-01 11:25:40|3548.86|3540.16|3547.72|3539.02|3549.38|3540.68|3547.57|3538.87|39
1630495550000|2021-09-01 11:25:50|3547.96|3539.26|3547.71|3539.01|3548.53|3539.83|3547.71|3539.01|32
1630495560000|2021-09-01 11:26:00|3547.69|3538.99|3544.89|3536.19|3547.79|3539.09|3544.72|3536.02|31
1630495570000|2021-09-01 11:26:10|3544.96|3536.26|3543.81|3535.11|3544.96|3536.26|3543.61|3534.91|33
1630495580000|2021-09-01 11:26:20|3543.84|3535.14|3543.37|3534.67|3544.66|3535.96|3543.1|3534.4|34
1630495590000|2021-09-01 11:26:30|3543.27|3534.57|3544.84|3536.14|3545.31|3536.61|3543.27|3534.57|32
1630495600000|2021-09-01 11:26:40|3544.81|3536.11|3544.28|3535.58|3544.81|3536.11|3543.97|3535.27|27
1630495610000|2021-09-01 11:26:50|3544.29|3535.59|3544.47|3535.77|3545.32|3536.62|3544.29|3535.59|33
1630495620000|2021-09-01 11:27:00|3544.53|3535.83|3545.63|3536.93|3545.63|3536.93|3544.33|3535.63|32
1630495630000|2021-09-01 11:27:10|3544.7|3536|3544.95|3536.25|3545.71|3537.01|3544.65|3535.95|23
1630495640000|2021-09-01 11:27:20|3544.86|3536.16|3544.62|3535.92|3545.73|3537.03|3544.54|3535.84|23
1630495650000|2021-09-01 11:27:30|3544.52|3535.82|3542.88|3534.18|3544.74|3536.04|3542.78|3534.08|31
1630495660000|2021-09-01 11:27:40|3542.83|3534.13|3542.74|3534.04|3543.23|3534.53|3542.61|3533.91|32
1630495670000|2021-09-01 11:27:50|3543.21|3534.51|3542.77|3534.07|3543.66|3534.96|3541.97|3533.27|36
1630495680000|2021-09-01 11:28:00|3542.78|3534.08|3542.79|3534.09|3542.79|3534.09|3542.74|3534.04|4
1630495690000|2021-09-01 11:28:10|3542.8|3534.1|3543.51|3534.81|3544.32|3535.62|3542.53|3533.83|28
1630495700000|2021-09-01 11:28:20|3543.59|3534.89|3544.48|3535.78|3544.9|3536.2|3543.33|3534.63|34
1630495710000|2021-09-01 11:28:30|3544.53|3535.83|3544.95|3536.25|3546.03|3537.33|3544.48|3535.78|18
1630495720000|2021-09-01 11:28:40|3545.87|3537.17|3545.07|3536.37|3546.03|3537.33|3544.4|3535.7|30
1630495730000|2021-09-01 11:28:50|3545.12|3536.42|3545.24|3536.54|3545.5|3536.8|3544.4|3535.7|27
1630495740000|2021-09-01 11:29:00|3544.95|3536.25|3544.1|3535.4|3545.18|3536.48|3543.95|3535.25|32
1630495750000|2021-09-01 11:29:10|3544.11|3535.41|3545.88|3537.18|3545.88|3537.18|3544.05|3535.35|23
1630495760000|2021-09-01 11:29:20|3546|3537.3|3545.09|3536.39|3546.44|3537.74|3545.08|3536.38|35
1630495770000|2021-09-01 11:29:30|3545.07|3536.37|3545.9|3537.2|3546.23|3537.53|3545.07|3536.37|33
1630495780000|2021-09-01 11:29:40|3545.89|3537.19|3544.86|3536.16|3545.89|3537.19|3544.68|3535.98|32
1630495790000|2021-09-01 11:29:50|3544.88|3536.18|3545.77|3537.07|3545.78|3537.08|3544.82|3536.12|27
1630495800000|2021-09-01 11:30:00|3545.86|3537.16|3545.68|3536.98|3546|3537.3|3545.53|3536.83|33
1630495810000|2021-09-01 11:30:10|3545.67|3536.97|3544.31|3535.61|3545.67|3536.97|3544.18|3535.48|30
1630495820000|2021-09-01 11:30:20|3544.27|3535.57|3543.95|3535.25|3544.32|3535.62|3543.68|3534.98|31
1630495830000|2021-09-01 11:30:30|3543.85|3535.15|3544.28|3535.58|3544.38|3535.68|3543.85|3535.15|21
1630495840000|2021-09-01 11:30:40|3544.23|3535.53|3545.49|3536.79|3545.49|3536.79|3544.23|3535.53|26
1630495850000|2021-09-01 11:30:50|3545.47|3536.77|3544.99|3536.29|3545.49|3536.79|3544.99|3536.29|26
1630495860000|2021-09-01 11:31:00|3544.98|3536.28|3544.64|3535.94|3544.98|3536.28|3544.4|3535.7|28
1630495870000|2021-09-01 11:31:10|3544.5|3535.8|3544.07|3535.37|3544.91|3536.21|3543.95|3535.25|24
1630495880000|2021-09-01 11:31:20|3544.25|3535.55|3542.36|3533.66|3544.25|3535.55|3542.25|3533.55|31
1630495890000|2021-09-01 11:31:30|3542.37|3533.67|3542.12|3533.42|3542.69|3533.99|3541.79|3533.09|30
1630495900000|2021-09-01 11:31:40|3541.98|3533.28|3541.89|3533.19|3542.88|3534.18|3541.73|3533.03|34
1630495910000|2021-09-01 11:31:50|3542.03|3533.33|3541.96|3533.26|3542.18|3533.48|3541.87|3533.17|31
1630495920000|2021-09-01 11:32:00|3542.07|3533.37|3542.52|3533.82|3543.11|3534.41|3541.79|3533.09|35
1630495930000|2021-09-01 11:32:10|3542.7|3534|3541.52|3532.82|3543.41|3534.71|3541.44|3532.74|40
1630495940000|2021-09-01 11:32:20|3541.42|3532.72|3541.29|3532.59|3541.6|3532.9|3540.98|3532.28|38
1630495950000|2021-09-01 11:32:30|3541.27|3532.57|3541.48|3532.78|3541.51|3532.81|3540.98|3532.28|23
1630495960000|2021-09-01 11:32:40|3541.09|3532.39|3541.18|3532.48|3541.48|3532.78|3541.03|3532.33|30
1630495970000|2021-09-01 11:32:50|3541.5|3532.8|3540.97|3532.27|3541.5|3532.8|3540.91|3532.21|33
1630495980000|2021-09-01 11:33:00|3540.96|3532.26|3540.42|3531.72|3541.04|3532.34|3540.2|3531.5|34
1630495990000|2021-09-01 11:33:10|3540.64|3531.94|3539.57|3530.87|3540.64|3531.94|3539.57|3530.87|31
1630496000000|2021-09-01 11:33:20|3539.52|3530.82|3539.49|3530.79|3539.75|3531.05|3539.42|3530.72|32
1630496010000|2021-09-01 11:33:30|3539.48|3530.78|3539.63|3530.93|3539.9|3531.2|3539.48|3530.78|35
1630496020000|2021-09-01 11:33:40|3539.65|3530.95|3539.68|3530.98|3539.75|3531.05|3539.53|3530.83|23
1630496030000|2021-09-01 11:33:50|3539.69|3530.99|3539.63|3530.93|3539.85|3531.15|3539.63|3530.93|21
1630496040000|2021-09-01 11:34:00|3539.7|3531|3539.98|3531.28|3539.98|3531.28|3539.63|3530.93|8
1630496050000|2021-09-01 11:34:10|3540.26|3531.56|3540.34|3531.64|3540.99|3532.29|3540.03|3531.33|38
1630496060000|2021-09-01 11:34:20|3540.72|3532.02|3540.73|3532.03|3541.11|3532.41|3540.34|3531.64|32
1630496070000|2021-09-01 11:34:30|3540.6|3531.9|3539.53|3530.83|3540.6|3531.9|3539.52|3530.82|36
1630496080000|2021-09-01 11:34:40|3539.52|3530.82|3540.36|3531.66|3540.36|3531.66|3539.51|3530.81|35
1630496090000|2021-09-01 11:34:50|3540.37|3531.67|3538.99|3530.29|3540.37|3531.67|3538.93|3530.23|32
1630496100000|2021-09-01 11:35:00|3539.07|3530.37|3538.95|3530.25|3539.11|3530.41|3538.71|3530.01|33
1630496110000|2021-09-01 11:35:10|3538.96|3530.26|3538.99|3530.29|3539.42|3530.72|3538.9|3530.2|20
1630496120000|2021-09-01 11:35:20|3538.92|3530.22|3538.89|3530.19|3539.08|3530.38|3538.89|3530.19|18
1630496130000|2021-09-01 11:35:30|3538.87|3530.17|3538.94|3530.24|3539.01|3530.31|3538.87|3530.17|13
1630496140000|2021-09-01 11:35:40|3538.96|3530.26|3539.19|3530.49|3539.53|3530.83|3538.9|3530.2|26
1630496150000|2021-09-01 11:35:50|3539.3|3530.6|3540.25|3531.55|3540.62|3531.92|3539.3|3530.6|36
1630496160000|2021-09-01 11:36:00|3540.34|3531.64|3539.17|3530.47|3540.34|3531.64|3539.04|3530.34|30
1630496170000|2021-09-01 11:36:10|3539.04|3530.34|3538.89|3530.19|3539.26|3530.56|3538.73|3530.03|29
1630496180000|2021-09-01 11:36:20|3538.91|3530.21|3540.15|3531.45|3540.72|3532.02|3538.73|3530.03|20
1630496190000|2021-09-01 11:36:30|3540.13|3531.43|3539.65|3530.95|3540.42|3531.72|3539.59|3530.89|25
1630496200000|2021-09-01 11:36:40|3539.35|3530.65|3540.77|3532.07|3540.77|3532.07|3539.34|3530.64|27
1630496210000|2021-09-01 11:36:50|3541.03|3532.33|3539.83|3531.13|3541.03|3532.33|3539.75|3531.05|20
1630496220000|2021-09-01 11:37:00|3540.34|3531.64|3540.78|3532.08|3540.98|3532.28|3539.79|3531.09|29
1630496230000|2021-09-01 11:37:10|3540.47|3531.77|3540.97|3532.27|3541.15|3532.45|3540.47|3531.77|24
1630496240000|2021-09-01 11:37:20|3540.98|3532.28|3540.65|3531.95|3541.41|3532.71|3540.52|3531.82|22
1630496250000|2021-09-01 11:37:30|3541.11|3532.41|3541.73|3533.03|3541.73|3533.03|3541.08|3532.38|27
1630496260000|2021-09-01 11:37:40|3541.67|3532.97|3542.45|3533.75|3542.61|3533.91|3541.63|3532.93|28
1630496270000|2021-09-01 11:37:50|3540.86|3532.16|3540.8|3532.1|3540.86|3532.16|3540.44|3531.74|28
1630496280000|2021-09-01 11:38:00|3540.37|3531.67|3540.99|3532.29|3541.22|3532.52|3540.37|3531.67|32
1630496290000|2021-09-01 11:38:10|3540.5|3531.8|3540.48|3531.78|3540.76|3532.06|3540.41|3531.71|31
1630496300000|2021-09-01 11:38:20|3540.73|3532.03|3540.62|3531.92|3541.18|3532.48|3540.52|3531.82|27
1630496310000|2021-09-01 11:38:30|3540.75|3532.05|3540.43|3531.73|3540.79|3532.09|3540.43|3531.73|30
1630496320000|2021-09-01 11:38:40|3540.45|3531.75|3541.31|3532.61|3541.32|3532.62|3540.45|3531.75|32
1630496330000|2021-09-01 11:38:50|3541.3|3532.6|3541.15|3532.45|3541.34|3532.64|3541.13|3532.43|18
1630496340000|2021-09-01 11:39:00|3541.14|3532.44|3541|3532.3|3541.43|3532.73|3540.77|3532.07|32
1630496350000|2021-09-01 11:39:10|3540.93|3532.23|3540.69|3531.99|3540.93|3532.23|3540.65|3531.95|9
1630496360000|2021-09-01 11:39:20|3540.63|3531.93|3540.63|3531.93|3540.63|3531.93|3540.63|3531.93|1
1630496370000|2021-09-01 11:39:30|3540.73|3532.03|3540.54|3531.84|3540.73|3532.03|3540.5|3531.8|9
1630496380000|2021-09-01 11:39:40|3540.59|3531.89|3541.04|3532.34|3542.25|3533.55|3540.54|3531.84|21
1630496390000|2021-09-01 11:39:50|3540.86|3532.16|3539.46|3530.76|3541.29|3532.59|3539.45|3530.75|33
1630496400000|2021-09-01 11:40:00|3539.33|3530.63|3539.45|3530.75|3539.77|3531.07|3539.23|3530.53|37
1630496410000|2021-09-01 11:40:10|3539.54|3530.84|3538.08|3529.38|3539.54|3530.84|3537.94|3529.24|29
1630496420000|2021-09-01 11:40:20|3538.1|3529.4|3536.35|3527.65|3538.26|3529.56|3535.42|3526.72|28
1630496430000|2021-09-01 11:40:30|3536.76|3528.06|3538.38|3529.68|3539.05|3530.35|3536.76|3528.06|39
1630496440000|2021-09-01 11:40:40|3538.37|3529.67|3538.82|3530.12|3539.21|3530.51|3538.04|3529.34|34
1630496450000|2021-09-01 11:40:50|3538.84|3530.14|3539.11|3530.41|3539.18|3530.48|3538.81|3530.11|24
1630496460000|2021-09-01 11:41:00|3539.13|3530.43|3540.57|3531.87|3540.67|3531.97|3539.13|3530.43|27
1630496470000|2021-09-01 11:41:10|3540.51|3531.81|3541.81|3533.11|3541.94|3533.24|3540.51|3531.81|28
1630496480000|2021-09-01 11:41:20|3541.83|3533.13|3540.57|3531.87|3542.02|3533.32|3540.57|3531.87|40
1630496490000|2021-09-01 11:41:30|3540.53|3531.83|3538.72|3530.02|3540.53|3531.83|3538.56|3529.86|38
1630496500000|2021-09-01 11:41:40|3538.68|3529.98|3538.74|3530.04|3538.99|3530.29|3538.23|3529.53|37
1630496510000|2021-09-01 11:41:50|3538.97|3530.27|3538.64|3529.94|3538.97|3530.27|3538.19|3529.49|38
1630496520000|2021-09-01 11:42:00|3538.95|3530.25|3538.81|3530.11|3539.09|3530.39|3538.68|3529.98|35
1630496530000|2021-09-01 11:42:10|3539.09|3530.39|3537|3528.3|3539.09|3530.39|3537|3528.3|34
1630496540000|2021-09-01 11:42:20|3536.57|3527.87|3537.47|3528.77|3537.88|3529.18|3536.57|3527.87|35
1630496550000|2021-09-01 11:42:30|3537.43|3528.73|3534.73|3526.03|3538.22|3529.52|3531.98|3523.28|38
1630496560000|2021-09-01 11:42:40|3533.95|3525.25|3533.13|3524.43|3534.74|3526.04|3533|3524.3|36
1630496570000|2021-09-01 11:42:50|3532.97|3524.27|3534.24|3525.54|3534.24|3525.54|3532.63|3523.93|38
1630496580000|2021-09-01 11:43:00|3534.15|3525.45|3535.11|3526.41|3536.17|3527.47|3534.15|3525.45|36
1630496590000|2021-09-01 11:43:10|3535.09|3526.39|3533.79|3525.09|3535.22|3526.52|3533.34|3524.64|34
1630496600000|2021-09-01 11:43:20|3533.7|3525|3533.23|3524.53|3533.77|3525.07|3532.83|3524.13|33
1630496610000|2021-09-01 11:43:30|3533.2|3524.5|3533.02|3524.32|3533.28|3524.58|3532.86|3524.16|35
1630496620000|2021-09-01 11:43:40|3533.03|3524.33|3533.63|3524.93|3533.69|3524.99|3533|3524.3|32
1630496630000|2021-09-01 11:43:50|3533.54|3524.84|3533.59|3524.89|3534.08|3525.38|3533.54|3524.84|32
1630496640000|2021-09-01 11:44:00|3533.56|3524.86|3533.59|3524.89|3534.23|3525.53|3533.52|3524.82|32
1630496650000|2021-09-01 11:44:10|3533.46|3524.76|3533.52|3524.82|3533.52|3524.82|3533.23|3524.53|36
1630496660000|2021-09-01 11:44:20|3533.57|3524.87|3533.6|3524.9|3533.96|3525.26|3533.38|3524.68|39
1630496670000|2021-09-01 11:44:30|3533.68|3524.98|3533.6|3524.9|3533.91|3525.21|3533.6|3524.9|33
1630496680000|2021-09-01 11:44:40|3533.56|3524.86|3533.65|3524.95|3533.73|3525.03|3533.42|3524.72|32
1630496690000|2021-09-01 11:44:50|3533.69|3524.99|3533.54|3524.84|3533.9|3525.2|3533.39|3524.69|32
1630496700000|2021-09-01 11:45:00|3533.41|3524.71|3533.73|3525.03|3533.91|3525.21|3532.9|3524.2|36
1630496710000|2021-09-01 11:45:10|3533.67|3524.97|3536.2|3527.5|3536.23|3527.53|3533.67|3524.97|38
1630496720000|2021-09-01 11:45:20|3535.59|3526.89|3535.73|3527.03|3536.53|3527.83|3535.59|3526.89|35
1630496730000|2021-09-01 11:45:30|3535.52|3526.82|3536.47|3527.77|3536.9|3528.2|3535.08|3526.38|37
1630496740000|2021-09-01 11:45:40|3535.91|3527.21|3536.38|3527.68|3536.73|3528.03|3535.75|3527.05|36
1630496750000|2021-09-01 11:45:50|3535.71|3527.01|3538.67|3529.97|3538.67|3529.97|3535.71|3527.01|37
1630496760000|2021-09-01 11:46:00|3538.72|3530.02|3538.51|3529.81|3538.72|3530.02|3537.91|3529.21|38
1630496770000|2021-09-01 11:46:10|3538.62|3529.92|3538.69|3529.99|3539.06|3530.36|3538.62|3529.92|30
1630496780000|2021-09-01 11:46:20|3538.83|3530.13|3539.08|3530.38|3539.5|3530.8|3538.69|3529.99|27
1630496790000|2021-09-01 11:46:30|3539.07|3530.37|3537.83|3529.13|3539.1|3530.4|3537.83|3529.13|34
1630496800000|2021-09-01 11:46:40|3537.81|3529.11|3537.55|3528.85|3538.31|3529.61|3537.55|3528.85|36
1630496810000|2021-09-01 11:46:50|3537.6|3528.9|3538.33|3529.63|3538.41|3529.71|3537.6|3528.9|30
1630496820000|2021-09-01 11:47:00|3538.35|3529.65|3538.97|3530.27|3538.97|3530.27|3538.35|3529.65|20
1630496830000|2021-09-01 11:47:10|3538.89|3530.19|3538.53|3529.83|3539.09|3530.39|3538.53|3529.83|13
1630496840000|2021-09-01 11:47:20|3538.9|3530.2|3538.87|3530.17|3539.07|3530.37|3538.87|3530.17|20
1630496850000|2021-09-01 11:47:30|3538.9|3530.2|3539.33|3530.63|3539.33|3530.63|3538.53|3529.83|22
1630496860000|2021-09-01 11:47:40|3539.18|3530.48|3540.74|3532.04|3540.77|3532.07|3539.18|3530.48|39
1630496870000|2021-09-01 11:47:50|3540.26|3531.56|3540.3|3531.6|3541.03|3532.33|3540.26|3531.56|10
1630496880000|2021-09-01 11:48:00|3540.06|3531.36|3540.27|3531.57|3540.73|3532.03|3540.06|3531.36|11
1630496890000|2021-09-01 11:48:10|3540.29|3531.59|3540.08|3531.38|3540.5|3531.8|3540.08|3531.38|8
1630496900000|2021-09-01 11:48:20|3540.12|3531.42|3540.07|3531.37|3540.22|3531.52|3539.8|3531.1|16
1630496910000|2021-09-01 11:48:30|3540.18|3531.48|3540.99|3532.29|3541.02|3532.32|3540.08|3531.38|16
1630496920000|2021-09-01 11:48:40|3541.03|3532.33|3542.74|3534.04|3542.74|3534.04|3540.99|3532.29|29
1630496930000|2021-09-01 11:48:50|3542.73|3534.03|3544.67|3535.97|3544.68|3535.98|3542.66|3533.96|34
1630496940000|2021-09-01 11:49:00|3544.68|3535.98|3544.55|3535.85|3544.92|3536.22|3544.54|3535.84|35
1630496950000|2021-09-01 11:49:10|3544.56|3535.86|3544.99|3536.29|3545.13|3536.43|3544.47|3535.77|28
1630496960000|2021-09-01 11:49:20|3545.21|3536.51|3545.49|3536.79|3545.56|3536.86|3544.75|3536.05|31
1630496970000|2021-09-01 11:49:30|3545.44|3536.74|3545.49|3536.79|3545.77|3537.07|3545.36|3536.66|31
1630496980000|2021-09-01 11:49:40|3545.36|3536.66|3545.16|3536.46|3545.67|3536.97|3544.77|3536.07|35
1630496990000|2021-09-01 11:49:50|3545.14|3536.44|3544.81|3536.11|3545.6|3536.9|3544.58|3535.88|39
1630497000000|2021-09-01 11:50:00|3545.1|3536.4|3545.61|3536.91|3545.72|3537.02|3545.1|3536.4|33
1630497010000|2021-09-01 11:50:10|3545.6|3536.9|3545.4|3536.7|3545.73|3537.03|3544.81|3536.11|33
1630497020000|2021-09-01 11:50:20|3545.38|3536.68|3544.95|3536.25|3545.67|3536.97|3544.89|3536.19|31
1630497030000|2021-09-01 11:50:30|3544.94|3536.24|3544.8|3536.1|3545.04|3536.34|3544.8|3536.1|29
1630497040000|2021-09-01 11:50:40|3544.81|3536.11|3543.69|3534.99|3544.81|3536.11|3542.9|3534.2|26
1630497050000|2021-09-01 11:50:50|3543.74|3535.04|3543.65|3534.95|3544.05|3535.35|3543.45|3534.75|34
1630497060000|2021-09-01 11:51:00|3543.61|3534.91|3545.31|3536.61|3545.43|3536.73|3543.55|3534.85|35
1630497070000|2021-09-01 11:51:10|3545.34|3536.64|3544.78|3536.08|3545.34|3536.64|3544.78|3536.08|31
1630497080000|2021-09-01 11:51:20|3544.94|3536.24|3543.25|3534.55|3544.94|3536.24|3543.04|3534.34|32
1630497090000|2021-09-01 11:51:30|3543.17|3534.47|3543.55|3534.85|3543.65|3534.95|3543.13|3534.43|32
1630497100000|2021-09-01 11:51:40|3543.57|3534.87|3543.56|3534.86|3544.08|3535.38|3543.5|3534.8|25
1630497110000|2021-09-01 11:51:50|3543.64|3534.94|3545.02|3536.32|3545.02|3536.32|3543.53|3534.83|26
1630497120000|2021-09-01 11:52:00|3545.07|3536.37|3544.19|3535.49|3545.13|3536.43|3543.98|3535.28|32
1630497130000|2021-09-01 11:52:10|3544.06|3535.36|3543.05|3534.35|3544.54|3535.84|3543.04|3534.34|36
1630497140000|2021-09-01 11:52:20|3543.02|3534.32|3542.56|3533.86|3543.27|3534.57|3542.18|3533.48|33
1630497150000|2021-09-01 11:52:30|3542.81|3534.11|3542.83|3534.13|3542.98|3534.28|3542.76|3534.06|12
1630497160000|2021-09-01 11:52:40|3542.84|3534.14|3543.71|3535.01|3543.71|3535.01|3542.83|3534.13|19
1630497170000|2021-09-01 11:52:50|3543.76|3535.06|3543.6|3534.9|3543.78|3535.08|3543.28|3534.58|19
1630497180000|2021-09-01 11:53:00|3543.63|3534.93|3542.82|3534.12|3543.68|3534.98|3542.72|3534.02|18
1630497190000|2021-09-01 11:53:10|3542.77|3534.07|3541.16|3532.46|3542.84|3534.14|3540.86|3532.16|28
1630497200000|2021-09-01 11:53:20|3541.17|3532.47|3541.13|3532.43|3541.19|3532.49|3541.03|3532.33|18
1630497210000|2021-09-01 11:53:30|3540.56|3531.86|3541.68|3532.98|3541.95|3533.25|3540.56|3531.86|34
1630497220000|2021-09-01 11:53:40|3541.67|3532.97|3541.68|3532.98|3541.84|3533.14|3541.57|3532.87|33
1630497230000|2021-09-01 11:53:50|3541.62|3532.92|3541.69|3532.99|3541.7|3533|3540.88|3532.18|33
1630497240000|2021-09-01 11:54:00|3541.77|3533.07|3540.38|3531.68|3541.77|3533.07|3540.27|3531.57|33
1630497250000|2021-09-01 11:54:10|3540.64|3531.94|3540.15|3531.45|3540.64|3531.94|3539.3|3530.6|35
1630497260000|2021-09-01 11:54:20|3539.83|3531.13|3539.05|3530.35|3540.23|3531.53|3539|3530.3|31
1630497270000|2021-09-01 11:54:30|3539.13|3530.43|3538.99|3530.29|3539.31|3530.61|3538.92|3530.22|32
1630497280000|2021-09-01 11:54:40|3539.28|3530.58|3537.8|3529.1|3539.28|3530.58|3537.7|3529|27
1630497290000|2021-09-01 11:54:50|3537.79|3529.09|3539.55|3530.85|3539.8|3531.1|3537.79|3529.09|31
1630497300000|2021-09-01 11:55:00|3539.58|3530.88|3539.88|3531.18|3540.84|3532.14|3539.58|3530.88|38
1630497310000|2021-09-01 11:55:10|3539.98|3531.28|3539.96|3531.26|3540.14|3531.44|3539.6|3530.9|30
1630497320000|2021-09-01 11:55:20|3540.01|3531.31|3540.48|3531.78|3540.61|3531.91|3540.01|3531.31|16
1630497330000|2021-09-01 11:55:30|3540.47|3531.77|3539.58|3530.88|3540.47|3531.77|3539.33|3530.63|16
1630497340000|2021-09-01 11:55:40|3539.62|3530.92|3540.52|3531.82|3540.52|3531.82|3539.52|3530.82|23
1630497350000|2021-09-01 11:55:50|3540.49|3531.79|3540.52|3531.82|3540.54|3531.84|3540.49|3531.79|6
1630497360000|2021-09-01 11:56:00|3540.54|3531.84|3540.59|3531.89|3540.61|3531.91|3540.54|3531.84|3
1630497370000|2021-09-01 11:56:10|3540.63|3531.93|3539.51|3530.81|3540.75|3532.05|3539.47|3530.77|23
1630497380000|2021-09-01 11:56:20|3539.55|3530.85|3539.43|3530.73|3539.72|3531.02|3539.39|3530.69|27
1630497390000|2021-09-01 11:56:30|3539.48|3530.78|3536.59|3527.89|3539.48|3530.78|3535.67|3526.97|36
1630497400000|2021-09-01 11:56:40|3536.77|3528.07|3535.72|3527.02|3536.82|3528.12|3535.64|3526.94|28
1630497410000|2021-09-01 11:56:50|3535.9|3527.2|3535.89|3527.19|3536.69|3527.99|3535.8|3527.1|33
1630497420000|2021-09-01 11:57:00|3536.04|3527.34|3536.23|3527.53|3537.04|3528.34|3535.67|3526.97|29
1630497430000|2021-09-01 11:57:10|3536.15|3527.45|3536.03|3527.33|3536.58|3527.88|3535.85|3527.15|28
1630497440000|2021-09-01 11:57:20|3535.82|3527.12|3537.32|3528.62|3537.53|3528.83|3535.82|3527.12|15
1630497450000|2021-09-01 11:57:30|3537.4|3528.7|3537.93|3529.23|3538.32|3529.62|3537.37|3528.67|24
1630497460000|2021-09-01 11:57:40|3538.26|3529.56|3539.23|3530.53|3539.24|3530.54|3537.71|3529.01|37
1630497470000|2021-09-01 11:57:50|3539.29|3530.59|3539.12|3530.42|3540.1|3531.4|3538.78|3530.08|31
1630497480000|2021-09-01 11:58:00|3539.2|3530.5|3539.13|3530.43|3539.25|3530.55|3538.86|3530.16|30
1630497490000|2021-09-01 11:58:10|3538.99|3530.29|3538.93|3530.23|3538.99|3530.29|3538.68|3529.98|27
1630497500000|2021-09-01 11:58:20|3538.75|3530.05|3537.81|3529.11|3539.24|3530.54|3537.81|3529.11|25
1630497510000|2021-09-01 11:58:30|3537.66|3528.96|3536.91|3528.21|3537.99|3529.29|3535.85|3527.15|34
1630497520000|2021-09-01 11:58:40|3536.76|3528.06|3535.67|3526.97|3536.81|3528.11|3535.36|3526.66|27
1630497530000|2021-09-01 11:58:50|3535.75|3527.05|3535.52|3526.82|3535.86|3527.16|3535.4|3526.7|21
1630497540000|2021-09-01 11:59:00|3535.45|3526.75|3535.4|3526.7|3535.52|3526.82|3535.36|3526.66|18
1630497550000|2021-09-01 11:59:10|3535.42|3526.72|3536.03|3527.33|3536.08|3527.38|3535.42|3526.72|25
1630497560000|2021-09-01 11:59:20|3536.01|3527.31|3535.92|3527.22|3536.05|3527.35|3535.89|3527.19|23
1630497570000|2021-09-01 11:59:30|3535.94|3527.24|3535.64|3526.94|3536.93|3528.23|3535.34|3526.64|33
1630497580000|2021-09-01 11:59:40|3535.63|3526.93|3536.33|3527.63|3536.37|3527.67|3535.59|3526.89|34
1630497590000|2021-09-01 11:59:50|3536.41|3527.71|3536.7|3528|3536.88|3528.18|3535.87|3527.17|35
1630497600000|2021-09-01 12:00:00|3536.73|3528.03|3535.99|3527.29|3536.98|3528.28|3535.94|3527.24|32
1630497610000|2021-09-01 12:00:10|3535.93|3527.23|3535.52|3526.82|3535.93|3527.23|3535.47|3526.77|31
1630497620000|2021-09-01 12:00:20|3535.54|3526.84|3536.01|3527.31|3536.34|3527.64|3535.53|3526.83|26
1630497630000|2021-09-01 12:00:30|3536|3527.3|3535.99|3527.29|3536.04|3527.34|3535.9|3527.2|22
1630497640000|2021-09-01 12:00:40|3536.01|3527.31|3535.97|3527.27|3536.04|3527.34|3535.86|3527.16|18
1630497650000|2021-09-01 12:00:50|3536.01|3527.31|3536.01|3527.31|3536.53|3527.83|3535.95|3527.25|16
1630497660000|2021-09-01 12:01:00|3536|3527.3|3536.05|3527.35|3536.55|3527.85|3535.95|3527.25|25
1630497670000|2021-09-01 12:01:10|3536.29|3527.59|3535.56|3526.86|3536.77|3528.07|3535.35|3526.65|31
1630497680000|2021-09-01 12:01:20|3535.42|3526.72|3535.43|3526.73|3536.18|3527.48|3535.38|3526.68|20
1630497690000|2021-09-01 12:01:30|3535.54|3526.84|3534.73|3526.03|3536.18|3527.48|3534.58|3525.88|32
1630497700000|2021-09-01 12:01:40|3534.79|3526.09|3535.57|3526.87|3535.72|3527.02|3534.49|3525.79|35
1630497710000|2021-09-01 12:01:50|3535.42|3526.72|3535.74|3527.04|3535.94|3527.24|3535.31|3526.61|31
1630497720000|2021-09-01 12:02:00|3535.84|3527.14|3535.74|3527.04|3535.84|3527.14|3535.53|3526.83|12
1630497730000|2021-09-01 12:02:10|3535.72|3527.02|3537|3528.3|3537|3528.3|3535.72|3527.02|5
1630497740000|2021-09-01 12:02:20|3535.93|3527.23|3535.65|3526.95|3536.58|3527.88|3535.6|3526.9|10
1630497750000|2021-09-01 12:02:30|3536.49|3527.79|3536.5|3527.8|3536.5|3527.8|3535.65|3526.95|19
1630497760000|2021-09-01 12:02:40|3536.91|3528.21|3537.86|3529.16|3537.97|3529.27|3536.87|3528.17|34
1630497770000|2021-09-01 12:02:50|3538|3529.3|3539.45|3530.75|3539.72|3531.02|3537.74|3529.04|31
1630497780000|2021-09-01 12:03:00|3539.38|3530.68|3539.28|3530.58|3540.64|3531.94|3539.01|3530.31|27
1630497790000|2021-09-01 12:03:10|3539.66|3530.96|3540.8|3532.1|3541|3532.3|3539.63|3530.93|36
1630497800000|2021-09-01 12:03:20|3540.79|3532.09|3541.34|3532.64|3541.37|3532.67|3540.39|3531.69|35
1630497810000|2021-09-01 12:03:30|3540.97|3532.27|3541.43|3532.73|3541.64|3532.94|3540.35|3531.65|35
1630497820000|2021-09-01 12:03:40|3541.51|3532.81|3541.08|3532.38|3541.94|3533.24|3540.89|3532.19|36
1630497830000|2021-09-01 12:03:50|3540.52|3531.82|3539.78|3531.08|3541.62|3532.92|3539.65|3530.95|38
1630497840000|2021-09-01 12:04:00|3539.73|3531.03|3541.2|3532.5|3541.66|3532.96|3539.38|3530.68|39
1630497850000|2021-09-01 12:04:10|3541.37|3532.67|3541|3532.3|3541.37|3532.67|3539.82|3531.12|33
1630497860000|2021-09-01 12:04:20|3540.92|3532.22|3540.72|3532.02|3541.36|3532.66|3540.31|3531.61|35
1630497870000|2021-09-01 12:04:30|3541.08|3532.38|3538.46|3529.76|3541.24|3532.54|3538.14|3529.44|35
1630497880000|2021-09-01 12:04:40|3538.45|3529.75|3538.86|3530.16|3539.56|3530.86|3538.29|3529.59|34
1630497890000|2021-09-01 12:04:50|3538.94|3530.24|3537.46|3528.76|3539.91|3531.21|3537.33|3528.63|37
1630497900000|2021-09-01 12:05:00|3537.12|3528.42|3536.83|3528.13|3537.71|3529.01|3536.78|3528.08|38
1630497910000|2021-09-01 12:05:10|3536.72|3528.02|3537.19|3528.49|3537.34|3528.64|3535.96|3527.26|35
1630497920000|2021-09-01 12:05:20|3537.28|3528.58|3536.82|3528.12|3537.74|3529.04|3536.64|3527.94|32
1630497930000|2021-09-01 12:05:30|3537.1|3528.4|3537.45|3528.75|3537.52|3528.82|3536.78|3528.08|34
1630497940000|2021-09-01 12:05:40|3537.34|3528.64|3537.4|3528.7|3537.47|3528.77|3537.21|3528.51|36
1630497950000|2021-09-01 12:05:50|3537.38|3528.68|3537.35|3528.65|3537.59|3528.89|3537.34|3528.64|12
1630497960000|2021-09-01 12:06:00|3537.36|3528.66|3535.69|3526.99|3537.36|3528.66|3535.6|3526.9|22
1630497970000|2021-09-01 12:06:10|3535.65|3526.95|3534.52|3525.82|3536.16|3527.46|3534.06|3525.36|32
1630497980000|2021-09-01 12:06:20|3534.48|3525.78|3531.59|3522.89|3534.55|3525.85|3531.51|3522.81|40
1630497990000|2021-09-01 12:06:30|3531.43|3522.73|3530.48|3521.78|3531.45|3522.75|3530.06|3521.36|33
1630498000000|2021-09-01 12:06:40|3530.39|3521.69|3530|3521.3|3531.47|3522.77|3530|3521.3|37
1630498010000|2021-09-01 12:06:50|3530.22|3521.52|3527.5|3518.8|3530.46|3521.76|3527.46|3518.76|40
1630498020000|2021-09-01 12:07:00|3527.3|3518.6|3526.72|3518.02|3527.89|3519.19|3526.33|3517.63|39
1630498030000|2021-09-01 12:07:10|3526.71|3518.01|3526.18|3517.48|3526.77|3518.07|3525.7|3517|39
1630498040000|2021-09-01 12:07:20|3526.2|3517.5|3529.05|3520.35|3529.05|3520.35|3526.16|3517.46|39
1630498050000|2021-09-01 12:07:30|3529.17|3520.47|3528.96|3520.26|3531.18|3522.48|3528.87|3520.17|37
1630498060000|2021-09-01 12:07:40|3529.06|3520.36|3527.93|3519.23|3529.89|3521.19|3527.77|3519.07|37
1630498070000|2021-09-01 12:07:50|3527.85|3519.15|3529.28|3520.58|3529.98|3521.28|3527.85|3519.15|36
1630498080000|2021-09-01 12:08:00|3529.16|3520.46|3527.88|3519.18|3529.47|3520.77|3527.88|3519.18|38
1630498090000|2021-09-01 12:08:10|3527.87|3519.17|3527.83|3519.13|3528.17|3519.47|3527.74|3519.04|33
1630498100000|2021-09-01 12:08:20|3527.74|3519.04|3526.64|3517.94|3527.83|3519.13|3526.64|3517.94|35
1630498110000|2021-09-01 12:08:30|3526.65|3517.95|3526.85|3518.15|3527.12|3518.42|3525.99|3517.29|33
1630498120000|2021-09-01 12:08:40|3526.66|3517.96|3525.14|3516.44|3526.66|3517.96|3525.14|3516.44|20
1630498130000|2021-09-01 12:08:50|3525.2|3516.5|3524.34|3515.64|3525.49|3516.79|3524.3|3515.6|25
1630498140000|2021-09-01 12:09:00|3524.36|3515.66|3523.67|3514.97|3524.66|3515.96|3523.53|3514.83|35
1630498150000|2021-09-01 12:09:10|3523.71|3515.01|3525.13|3516.43|3525.55|3516.85|3523.71|3515.01|34
1630498160000|2021-09-01 12:09:20|3525.14|3516.44|3525.5|3516.8|3527.24|3518.54|3525.14|3516.44|30
1630498170000|2021-09-01 12:09:30|3524.86|3516.16|3525.95|3517.25|3526.23|3517.53|3523.86|3515.16|36
1630498180000|2021-09-01 12:09:40|3526.22|3517.52|3525.6|3516.9|3526.97|3518.27|3525.57|3516.87|35
1630498190000|2021-09-01 12:09:50|3525.58|3516.88|3524.45|3515.75|3526.34|3517.64|3524.28|3515.58|36
1630498200000|2021-09-01 12:10:00|3524.44|3515.74|3525.63|3516.93|3525.67|3516.97|3524.3|3515.6|35
1630498210000|2021-09-01 12:10:10|3525.53|3516.83|3528.68|3519.98|3528.68|3519.98|3525.53|3516.83|36
1630498220000|2021-09-01 12:10:20|3528.58|3519.88|3529.33|3520.63|3529.34|3520.64|3527.9|3519.2|33
1630498230000|2021-09-01 12:10:30|3529.35|3520.65|3530.31|3521.61|3530.31|3521.61|3529.26|3520.56|32
1630498240000|2021-09-01 12:10:40|3529.94|3521.24|3529.06|3520.36|3529.94|3521.24|3528.89|3520.19|32
1630498250000|2021-09-01 12:10:50|3529.02|3520.32|3529.97|3521.27|3530.23|3521.53|3529|3520.3|20
1630498260000|2021-09-01 12:11:00|3529.96|3521.26|3530|3521.3|3530.32|3521.62|3529.92|3521.22|27
1630498270000|2021-09-01 12:11:10|3529.99|3521.29|3530.4|3521.7|3530.94|3522.24|3529.87|3521.17|23
1630498280000|2021-09-01 12:11:20|3530.38|3521.68|3529.55|3520.85|3530.44|3521.74|3529.54|3520.84|29
1630498290000|2021-09-01 12:11:30|3529.53|3520.83|3530.49|3521.79|3530.64|3521.94|3529.32|3520.62|27
1630498300000|2021-09-01 12:11:40|3530.71|3522.01|3531|3522.3|3531.22|3522.52|3530.49|3521.79|35
1630498310000|2021-09-01 12:11:50|3531.06|3522.36|3530.89|3522.19|3531.31|3522.61|3530.58|3521.88|33
1630498320000|2021-09-01 12:12:00|3530.88|3522.18|3533.58|3524.88|3533.78|3525.08|3530.54|3521.84|36
1630498330000|2021-09-01 12:12:10|3533.38|3524.68|3534.57|3525.87|3535.01|3526.31|3533.37|3524.67|28
1630498340000|2021-09-01 12:12:20|3534.46|3525.76|3535.25|3526.55|3536.55|3527.85|3534.43|3525.73|39
1630498350000|2021-09-01 12:12:30|3535.04|3526.34|3533.2|3524.5|3535.18|3526.48|3532.74|3524.04|38
1630498360000|2021-09-01 12:12:40|3533.17|3524.47|3532.81|3524.11|3533.7|3525|3532.47|3523.77|28
1630498370000|2021-09-01 12:12:50|3532.85|3524.15|3534.61|3525.91|3534.68|3525.98|3532.85|3524.15|22
1630498380000|2021-09-01 12:13:00|3534.62|3525.92|3534.49|3525.79|3535.44|3526.74|3534.49|3525.79|15
1630498390000|2021-09-01 12:13:10|3534.51|3525.81|3534.71|3526.01|3534.93|3526.23|3534.49|3525.79|20
1630498400000|2021-09-01 12:13:20|3534.78|3526.08|3534.6|3525.9|3534.81|3526.11|3534.55|3525.85|11
1630498410000|2021-09-01 12:13:30|3534.59|3525.89|3534.97|3526.27|3535.2|3526.5|3534.01|3525.31|20
1630498420000|2021-09-01 12:13:40|3535.14|3526.44|3535.48|3526.78|3536.1|3527.4|3535.06|3526.36|31
1630498430000|2021-09-01 12:13:50|3535.46|3526.76|3535.59|3526.89|3536.01|3527.31|3534.98|3526.28|33
1630498440000|2021-09-01 12:14:00|3535.38|3526.68|3536.32|3527.62|3536.42|3527.72|3534.94|3526.24|37
1630498450000|2021-09-01 12:14:10|3536.34|3527.64|3534.7|3526|3536.35|3527.65|3534.7|3526|35
1630498460000|2021-09-01 12:14:20|3534.53|3525.83|3535|3526.3|3535.25|3526.55|3534.53|3525.83|32
1630498470000|2021-09-01 12:14:30|3535.03|3526.33|3534.99|3526.29|3535.34|3526.64|3534.91|3526.21|34
1630498480000|2021-09-01 12:14:40|3535.03|3526.33|3535.12|3526.42|3535.14|3526.44|3534.86|3526.16|25
1630498490000|2021-09-01 12:14:50|3535.18|3526.48|3536.34|3527.64|3536.74|3528.04|3535.18|3526.48|28
1630498500000|2021-09-01 12:15:00|3536.32|3527.62|3537.56|3528.86|3537.56|3528.86|3536.32|3527.62|28
1630498510000|2021-09-01 12:15:10|3537.71|3529.01|3539.18|3530.48|3539.2|3530.5|3537.71|3529.01|26
1630498520000|2021-09-01 12:15:20|3539.21|3530.51|3543.11|3534.41|3543.11|3534.41|3539.21|3530.51|34
1630498530000|2021-09-01 12:15:30|3542.68|3533.98|3544.11|3535.41|3544.11|3535.41|3541.93|3533.23|36
1630498540000|2021-09-01 12:15:40|3543.9|3535.2|3542.58|3533.88|3544.08|3535.38|3542.57|3533.87|36
1630498550000|2021-09-01 12:15:50|3542.36|3533.66|3541.96|3533.26|3543.3|3534.6|3541.21|3532.51|33
1630498560000|2021-09-01 12:16:00|3542.05|3533.35|3545|3536.3|3545.21|3536.51|3542|3533.3|35
1630498570000|2021-09-01 12:16:10|3544.73|3536.03|3545.73|3537.03|3545.74|3537.04|3543.3|3534.6|33
1630498580000|2021-09-01 12:16:20|3545.71|3537.01|3545.73|3537.03|3546.02|3537.32|3544.17|3535.47|35
1630498590000|2021-09-01 12:16:30|3545.71|3537.01|3545.57|3536.87|3545.78|3537.08|3544.42|3535.72|33
1630498600000|2021-09-01 12:16:40|3545.76|3537.06|3546.74|3538.04|3547.27|3538.57|3545.67|3536.97|39
1630498610000|2021-09-01 12:16:50|3545.67|3536.97|3547.18|3538.48|3547.18|3538.48|3545.31|3536.61|32
1630498620000|2021-09-01 12:17:00|3547.2|3538.5|3547.02|3538.32|3547.5|3538.8|3545.65|3536.95|35
1630498630000|2021-09-01 12:17:10|3547.1|3538.4|3548.45|3539.75|3548.45|3539.75|3546.54|3537.84|37
1630498640000|2021-09-01 12:17:20|3548.56|3539.86|3548.62|3539.92|3549.25|3540.55|3548.11|3539.41|37
1630498650000|2021-09-01 12:17:30|3548.46|3539.76|3548.21|3539.51|3549.43|3540.73|3547.74|3539.04|39
1630498660000|2021-09-01 12:17:40|3548.51|3539.81|3547.64|3538.94|3548.67|3539.97|3547.4|3538.7|35
1630498670000|2021-09-01 12:17:50|3548|3539.3|3548.91|3540.21|3549.47|3540.77|3547.64|3538.94|40
1630498680000|2021-09-01 12:18:00|3548.93|3540.23|3547.66|3538.96|3549.15|3540.45|3547.66|3538.96|36
1630498690000|2021-09-01 12:18:10|3547.41|3538.71|3547.18|3538.48|3547.92|3539.22|3546.14|3537.44|38
1630498700000|2021-09-01 12:18:20|3547.03|3538.33|3548.52|3539.82|3548.79|3540.09|3546.67|3537.97|38
1630498710000|2021-09-01 12:18:30|3548.53|3539.83|3547.04|3538.34|3548.54|3539.84|3547.04|3538.34|27
1630498720000|2021-09-01 12:18:40|3547.13|3538.43|3546.73|3538.03|3547.29|3538.59|3546.64|3537.94|37
1630498730000|2021-09-01 12:18:50|3546.74|3538.04|3546.25|3537.55|3547.27|3538.57|3546.25|3537.55|39
1630498740000|2021-09-01 12:19:00|3546.32|3537.62|3546.06|3537.36|3546.69|3537.99|3545.14|3536.44|37
1630498750000|2021-09-01 12:19:10|3545.76|3537.06|3546.61|3537.91|3547.17|3538.47|3545.76|3537.06|33
1630498760000|2021-09-01 12:19:20|3546.51|3537.81|3544.97|3536.27|3546.71|3538.01|3544.96|3536.26|33
1630498770000|2021-09-01 12:19:30|3545|3536.3|3544.04|3535.34|3545.45|3536.75|3544.04|3535.34|27
1630498780000|2021-09-01 12:19:40|3543.93|3535.23|3542.45|3533.75|3543.94|3535.24|3542.18|3533.48|33
1630498790000|2021-09-01 12:19:50|3542.65|3533.95|3543.32|3534.62|3543.96|3535.26|3542.65|3533.95|37
1630498800000|2021-09-01 12:20:00|3543.22|3534.52|3543.28|3534.58|3543.53|3534.83|3542.1|3533.4|37
1630498810000|2021-09-01 12:20:10|3543.27|3534.57|3542.76|3534.06|3543.47|3534.77|3542.42|3533.72|28
1630498820000|2021-09-01 12:20:20|3542.79|3534.09|3542.02|3533.32|3542.85|3534.15|3540.81|3532.11|38
1630498830000|2021-09-01 12:20:30|3542.11|3533.41|3542.17|3533.47|3543.41|3534.71|3542.11|3533.41|30
1630498840000|2021-09-01 12:20:40|3542|3533.3|3540.78|3532.08|3542|3533.3|3539.72|3531.02|39
1630498850000|2021-09-01 12:20:50|3540.77|3532.07|3539.83|3531.13|3540.77|3532.07|3539.6|3530.9|34
1630498860000|2021-09-01 12:21:00|3539.79|3531.09|3540.4|3531.7|3541.2|3532.5|3539.71|3531.01|35
1630498870000|2021-09-01 12:21:10|3540.41|3531.71|3542.51|3533.81|3542.51|3533.81|3540.41|3531.71|28
1630498880000|2021-09-01 12:21:20|3542.46|3533.76|3542.15|3533.45|3542.83|3534.13|3542.15|3533.45|29
1630498890000|2021-09-01 12:21:30|3542.08|3533.38|3542.73|3534.03|3542.73|3534.03|3541.31|3532.61|34
1630498900000|2021-09-01 12:21:40|3542.57|3533.87|3542.41|3533.71|3542.57|3533.87|3542.22|3533.52|21
1630498910000|2021-09-01 12:21:50|3542.32|3533.62|3545|3536.3|3545.33|3536.63|3542.32|3533.62|35
1630498920000|2021-09-01 12:22:00|3545.02|3536.32|3545.47|3536.77|3545.71|3537.01|3543.8|3535.1|37
1630498930000|2021-09-01 12:22:10|3544.69|3535.99|3545.07|3536.37|3546.1|3537.4|3544.69|3535.99|32
1630498940000|2021-09-01 12:22:20|3545.05|3536.35|3546.25|3537.55|3546.7|3538|3543.5|3534.8|37
1630498950000|2021-09-01 12:22:30|3546.28|3537.58|3546.62|3537.92|3546.7|3538|3545.25|3536.55|29
1630498960000|2021-09-01 12:22:40|3546.19|3537.49|3548.59|3539.89|3548.66|3539.96|3546.19|3537.49|31
1630498970000|2021-09-01 12:22:50|3548.67|3539.97|3548.99|3540.29|3549.08|3540.38|3548.45|3539.75|34
1630498980000|2021-09-01 12:23:00|3548.63|3539.93|3547.84|3539.14|3548.76|3540.06|3547.84|3539.14|31
1630498990000|2021-09-01 12:23:10|3547.85|3539.15|3548.16|3539.46|3548.16|3539.46|3547.38|3538.68|31
1630499000000|2021-09-01 12:23:20|3548.11|3539.41|3547.9|3539.2|3548.14|3539.44|3547.08|3538.38|25
1630499010000|2021-09-01 12:23:30|3547.94|3539.24|3547.44|3538.74|3547.94|3539.24|3547.18|3538.48|29
1630499020000|2021-09-01 12:23:40|3547.45|3538.75|3548.35|3539.65|3548.74|3540.04|3547.18|3538.48|33
1630499030000|2021-09-01 12:23:50|3548.2|3539.5|3547.48|3538.78|3548.41|3539.71|3547.48|3538.78|36
1630499040000|2021-09-01 12:24:00|3547.4|3538.7|3547.56|3538.86|3547.57|3538.87|3547.36|3538.66|26
1630499050000|2021-09-01 12:24:10|3547.54|3538.84|3546.58|3537.88|3547.56|3538.86|3546.52|3537.82|36
1630499060000|2021-09-01 12:24:20|3546.98|3538.28|3547.09|3538.39|3547.09|3538.39|3546.28|3537.58|36
1630499070000|2021-09-01 12:24:30|3547.14|3538.44|3545.67|3536.97|3547.76|3539.06|3545.67|3536.97|36
1630499080000|2021-09-01 12:24:40|3545.62|3536.92|3545.87|3537.17|3546.26|3537.56|3544.9|3536.2|38
1630499090000|2021-09-01 12:24:50|3545.92|3537.22|3545.84|3537.14|3545.94|3537.24|3545.36|3536.66|38
1630499100000|2021-09-01 12:25:00|3545.8|3537.1|3544.3|3535.6|3545.8|3537.1|3544.3|3535.6|34
1630499110000|2021-09-01 12:25:10|3544.24|3535.54|3544.39|3535.69|3544.73|3536.03|3543.72|3535.02|35
1630499120000|2021-09-01 12:25:20|3543.56|3534.86|3544.14|3535.44|3544.25|3535.55|3543.5|3534.8|32
1630499130000|2021-09-01 12:25:30|3544.08|3535.38|3543.36|3534.66|3544.28|3535.58|3543.09|3534.39|36
1630499140000|2021-09-01 12:25:40|3543.34|3534.64|3542.3|3533.6|3543.56|3534.86|3542.19|3533.49|33
1630499150000|2021-09-01 12:25:50|3542.31|3533.61|3543.87|3535.17|3543.99|3535.29|3542.28|3533.58|33
1630499160000|2021-09-01 12:26:00|3543.45|3534.75|3543.96|3535.26|3545.06|3536.36|3543.45|3534.75|23
1630499170000|2021-09-01 12:26:10|3543.91|3535.21|3543.89|3535.19|3544.12|3535.42|3543.88|3535.18|27
1630499180000|2021-09-01 12:26:20|3543.86|3535.16|3543.83|3535.13|3543.88|3535.18|3543.83|3535.13|5
1630499190000|2021-09-01 12:26:30|3543.8|3535.1|3543.85|3535.15|3543.98|3535.28|3543.8|3535.1|13
1630499200000|2021-09-01 12:26:40|3543.86|3535.16|3543.43|3534.73|3543.96|3535.26|3543.12|3534.42|25
1630499210000|2021-09-01 12:26:50|3543.56|3534.86|3544.58|3535.88|3545.4|3536.7|3543.56|3534.86|30
1630499220000|2021-09-01 12:27:00|3544.48|3535.78|3544.06|3535.36|3544.48|3535.78|3543.9|3535.2|27
1630499230000|2021-09-01 12:27:10|3544.16|3535.46|3543.65|3534.95|3544.3|3535.6|3543.2|3534.5|29
1630499240000|2021-09-01 12:27:20|3543.71|3535.01|3543.04|3534.34|3543.81|3535.11|3542.8|3534.1|35
1630499250000|2021-09-01 12:27:30|3543.44|3534.74|3541.85|3533.15|3543.61|3534.91|3541.85|3533.15|35
1630499260000|2021-09-01 12:27:40|3542.95|3534.25|3541.6|3532.9|3543.12|3534.42|3541.6|3532.9|37
1630499270000|2021-09-01 12:27:50|3541.69|3532.99|3544.1|3535.4|3544.23|3535.53|3541.6|3532.9|34
1630499280000|2021-09-01 12:28:00|3544.36|3535.66|3542.93|3534.23|3544.36|3535.66|3542.83|3534.13|21
1630499290000|2021-09-01 12:28:10|3543.48|3534.78|3543.07|3534.37|3544.13|3535.43|3542.93|3534.23|30
1630499300000|2021-09-01 12:28:20|3542.95|3534.25|3542.17|3533.47|3543.08|3534.38|3541.87|3533.17|27
1630499310000|2021-09-01 12:28:30|3543.68|3534.98|3543.53|3534.83|3544.12|3535.42|3542.17|3533.47|8
1630499320000|2021-09-01 12:28:40|3543.8|3535.1|3544.72|3536.02|3545.68|3536.98|3543.8|3535.1|18
1630499330000|2021-09-01 12:28:50|3546.11|3537.41|3545.76|3537.06|3546.38|3537.68|3545.65|3536.95|13
1630499340000|2021-09-01 12:29:00|3545.75|3537.05|3545.7|3537|3546.18|3537.48|3545.33|3536.63|17
1630499350000|2021-09-01 12:29:10|3545.41|3536.71|3545.96|3537.26|3545.97|3537.27|3545.41|3536.71|13
1630499360000|2021-09-01 12:29:20|3545.95|3537.25|3545.76|3537.06|3546.35|3537.65|3545.68|3536.98|35
1630499370000|2021-09-01 12:29:30|3546.11|3537.41|3547.55|3538.85|3548.23|3539.53|3545.93|3537.23|31
1630499380000|2021-09-01 12:29:40|3547.18|3538.48|3546.48|3537.78|3548.73|3540.03|3546.48|3537.78|25
1630499390000|2021-09-01 12:29:50|3546.63|3537.93|3546.64|3537.94|3546.8|3538.1|3546.5|3537.8|22
1630499400000|2021-09-01 12:30:00|3546.63|3537.93|3546.48|3537.78|3547.68|3538.98|3546.26|3537.56|15
1630499410000|2021-09-01 12:30:10|3547.33|3538.63|3546.85|3538.15|3548.17|3539.47|3546|3537.3|10
1630499420000|2021-09-01 12:30:20|3546.84|3538.14|3545.57|3536.87|3546.89|3538.19|3545.57|3536.87|36
1630499430000|2021-09-01 12:30:30|3545.54|3536.84|3545.7|3537|3545.7|3537|3545.42|3536.72|28
1630499440000|2021-09-01 12:30:40|3545.69|3536.99|3545.42|3536.72|3545.95|3537.25|3545.07|3536.37|29
1630499450000|2021-09-01 12:30:50|3545.43|3536.73|3545.02|3536.32|3545.54|3536.84|3544.77|3536.07|29
1630499460000|2021-09-01 12:31:00|3544.77|3536.07|3543.97|3535.27|3545.07|3536.37|3543.95|3535.25|14
1630499470000|2021-09-01 12:31:10|3543.96|3535.26|3542.72|3534.02|3544.07|3535.37|3542.71|3534.01|26
1630499480000|2021-09-01 12:31:20|3542.73|3534.03|3542.75|3534.05|3542.83|3534.13|3542.72|3534.02|34
1630499490000|2021-09-01 12:31:30|3542.83|3534.13|3543.5|3534.8|3544.69|3535.99|3542.64|3533.94|28
1630499500000|2021-09-01 12:31:40|3543.97|3535.27|3544.1|3535.4|3544.1|3535.4|3543.5|3534.8|6
1630499510000|2021-09-01 12:31:50|3544.22|3535.52|3546.11|3537.41|3546.11|3537.41|3544.22|3535.52|9
1630499520000|2021-09-01 12:32:00|3546.18|3537.48|3546.76|3538.06|3548.13|3539.43|3546.01|3537.31|33
1630499530000|2021-09-01 12:32:10|3547.74|3539.04|3546.58|3537.88|3547.87|3539.17|3545.9|3537.2|27
1630499540000|2021-09-01 12:32:20|3546.97|3538.27|3546.26|3537.56|3548.05|3539.35|3545.9|3537.2|29
1630499550000|2021-09-01 12:32:30|3546.11|3537.41|3545.45|3536.75|3547.17|3538.47|3544.65|3535.95|33
1630499560000|2021-09-01 12:32:40|3545.38|3536.68|3545.15|3536.45|3546.76|3538.06|3544.96|3536.26|16
1630499570000|2021-09-01 12:32:50|3546.38|3537.68|3547.36|3538.66|3548.09|3539.39|3545.45|3536.75|23
1630499580000|2021-09-01 12:33:00|3547.89|3539.19|3547.1|3538.4|3548.07|3539.37|3547.06|3538.36|24
1630499590000|2021-09-01 12:33:10|3547.57|3538.87|3547.1|3538.4|3547.57|3538.87|3547.1|3538.4|4
1630499600000|2021-09-01 12:33:20|3547.54|3538.84|3547.1|3538.4|3547.54|3538.84|3547.1|3538.4|9
1630499610000|2021-09-01 12:33:30|3547.31|3538.61|3547.2|3538.5|3547.31|3538.61|3547.2|3538.5|7
1630499620000|2021-09-01 12:33:40|3547.19|3538.49|3545.77|3537.07|3547.19|3538.49|3545.53|3536.83|29
1630499630000|2021-09-01 12:33:50|3545.84|3537.14|3545.91|3537.21|3546.48|3537.78|3545.6|3536.9|32
1630499640000|2021-09-01 12:34:00|3545.89|3537.19|3545.6|3536.9|3545.94|3537.24|3545.6|3536.9|15
1630499650000|2021-09-01 12:34:10|3545.78|3537.08|3545.6|3536.9|3545.86|3537.16|3545.6|3536.9|4
1630499660000|2021-09-01 12:34:20|3545.74|3537.04|3545.6|3536.9|3545.87|3537.17|3545.6|3536.9|7
1630499670000|2021-09-01 12:34:30|3545.63|3536.93|3545.72|3537.02|3545.74|3537.04|3545.63|3536.93|22
1630499680000|2021-09-01 12:34:40|3545.66|3536.96|3544.8|3536.1|3545.69|3536.99|3544.8|3536.1|18
1630499690000|2021-09-01 12:34:50|3545|3536.3|3545.06|3536.36|3545.39|3536.69|3544.85|3536.15|28
1630499700000|2021-09-01 12:35:00|3545.04|3536.34|3545.32|3536.62|3545.35|3536.65|3545.01|3536.31|30
1630499710000|2021-09-01 12:35:10|3545.34|3536.64|3545.43|3536.73|3545.74|3537.04|3545.3|3536.6|23
1630499720000|2021-09-01 12:35:20|3545.37|3536.67|3545.3|3536.6|3545.6|3536.9|3545.3|3536.6|26
1630499730000|2021-09-01 12:35:30|3545.47|3536.77|3544.93|3536.23|3545.47|3536.77|3544.93|3536.23|25
1630499740000|2021-09-01 12:35:40|3545.1|3536.4|3544.81|3536.11|3545.1|3536.4|3543.67|3534.97|30
1630499750000|2021-09-01 12:35:50|3544.85|3536.15|3544.7|3536|3545.26|3536.56|3544.67|3535.97|20
1630499760000|2021-09-01 12:36:00|3545.18|3536.48|3544.7|3536|3545.21|3536.51|3544.7|3536|12
1630499770000|2021-09-01 12:36:10|3545.01|3536.31|3544.7|3536|3545.01|3536.31|3544.7|3536|5
1630499780000|2021-09-01 12:36:20|3544.91|3536.21|3544.67|3535.97|3545.7|3537|3544.67|3535.97|15
1630499790000|2021-09-01 12:36:30|3544.94|3536.24|3544.14|3535.44|3545.17|3536.47|3544.06|3535.36|22
1630499800000|2021-09-01 12:36:40|3544|3535.3|3544.15|3535.45|3544.15|3535.45|3543.6|3534.9|35
1630499810000|2021-09-01 12:36:50|3543.82|3535.12|3544.08|3535.38|3544.15|3535.45|3543.6|3534.9|27
1630499820000|2021-09-01 12:37:00|3543.6|3534.9|3545.09|3536.39|3545.41|3536.71|3543.6|3534.9|38
1630499830000|2021-09-01 12:37:10|3545.07|3536.37|3544.97|3536.27|3545.41|3536.71|3544.69|3535.99|29
1630499840000|2021-09-01 12:37:20|3544.9|3536.2|3544.69|3535.99|3544.9|3536.2|3544.69|3535.99|10
1630499850000|2021-09-01 12:37:30|3544.98|3536.28|3544.69|3535.99|3545.03|3536.33|3544.69|3535.99|19
1630499860000|2021-09-01 12:37:40|3545.04|3536.34|3546.2|3537.5|3546.73|3538.03|3544.69|3535.99|21
1630499870000|2021-09-01 12:37:50|3545.89|3537.19|3545.89|3537.19|3546.23|3537.53|3545.89|3537.19|6
1630499880000|2021-09-01 12:38:00|3546.13|3537.43|3545.89|3537.19|3546.13|3537.43|3545.89|3537.19|2
1630499890000|2021-09-01 12:38:10|3546.3|3537.6|3546.18|3537.48|3546.93|3538.23|3545.89|3537.19|8
1630499900000|2021-09-01 12:38:20|3545.98|3537.28|3545.9|3537.2|3546.32|3537.62|3545.89|3537.19|18
1630499910000|2021-09-01 12:38:30|3546.66|3537.96|3546.58|3537.88|3547.33|3538.63|3545.9|3537.2|31
1630499920000|2021-09-01 12:38:40|3545.9|3537.2|3545.9|3537.2|3547.19|3538.49|3545.9|3537.2|18
1630499930000|2021-09-01 12:38:50|3545.99|3537.29|3546.44|3537.74|3546.75|3538.05|3545.9|3537.2|16
1630499940000|2021-09-01 12:39:00|3546.08|3537.38|3546.08|3537.38|3546.5|3537.8|3546.08|3537.38|11
1630499950000|2021-09-01 12:39:10|3546.28|3537.58|3546.08|3537.38|3546.42|3537.72|3546.08|3537.38|8
1630499960000|2021-09-01 12:39:20|3546.3|3537.6|3547.08|3538.38|3547.96|3539.26|3546.3|3537.6|12
1630499970000|2021-09-01 12:39:30|3547.53|3538.83|3547.08|3538.38|3547.53|3538.83|3547.08|3538.38|7
1630499980000|2021-09-01 12:39:40|3547.1|3538.4|3547.53|3538.83|3548.29|3539.59|3547.1|3538.4|21
1630499990000|2021-09-01 12:39:50|3547.48|3538.78|3547.21|3538.51|3548.15|3539.45|3547.08|3538.38|22
1630500000000|2021-09-01 12:40:00|3547.19|3538.49|3547.1|3538.4|3547.73|3539.03|3547.1|3538.4|27
1630500010000|2021-09-01 12:40:10|3547.07|3538.37|3546.28|3537.58|3547.1|3538.4|3546.2|3537.5|27
1630500020000|2021-09-01 12:40:20|3546.2|3537.5|3545.2|3536.5|3546.28|3537.58|3544.97|3536.27|26
1630500030000|2021-09-01 12:40:30|3544.97|3536.27|3545.25|3536.55|3545.38|3536.68|3544.97|3536.27|18
1630500040000|2021-09-01 12:40:40|3544.97|3536.27|3544.89|3536.19|3545.33|3536.63|3544.89|3536.19|23
1630500050000|2021-09-01 12:40:50|3544.98|3536.28|3544.93|3536.23|3545.08|3536.38|3544.89|3536.19|31
1630500060000|2021-09-01 12:41:00|3545.04|3536.34|3545.9|3537.2|3545.98|3537.28|3544.98|3536.28|28
1630500070000|2021-09-01 12:41:10|3545.51|3536.81|3545.3|3536.6|3545.8|3537.1|3545.04|3536.34|25
1630500080000|2021-09-01 12:41:20|3545.45|3536.75|3544.47|3535.77|3545.8|3537.1|3544.39|3535.69|28
1630500090000|2021-09-01 12:41:30|3544.39|3535.69|3544.33|3535.63|3545.3|3536.6|3544.08|3535.38|31
1630500100000|2021-09-01 12:41:40|3544.38|3535.68|3543.7|3535|3544.78|3536.08|3543.68|3534.98|30
1630500110000|2021-09-01 12:41:50|3543.73|3535.03|3544.1|3535.4|3544.18|3535.48|3543.65|3534.95|31
1630500120000|2021-09-01 12:42:00|3543.76|3535.06|3543.69|3534.99|3544.29|3535.59|3543.59|3534.89|25
1630500130000|2021-09-01 12:42:10|3543.59|3534.89|3543.65|3534.95|3544.36|3535.66|3543.59|3534.89|29
1630500140000|2021-09-01 12:42:20|3543.46|3534.76|3543.32|3534.62|3543.97|3535.27|3543.3|3534.6|17
1630500150000|2021-09-01 12:42:30|3543.34|3534.64|3544.01|3535.31|3544.01|3535.31|3542.77|3534.07|22
1630500160000|2021-09-01 12:42:40|3543.94|3535.24|3542.87|3534.17|3544.55|3535.85|3542.8|3534.1|28
1630500170000|2021-09-01 12:42:50|3542.84|3534.14|3544.35|3535.65|3544.55|3535.85|3542.6|3533.9|23
1630500180000|2021-09-01 12:43:00|3544.53|3535.83|3542.45|3533.75|3544.53|3535.83|3542.45|3533.75|36
1630500190000|2021-09-01 12:43:10|3542.6|3533.9|3542.84|3534.14|3543.23|3534.53|3542.6|3533.9|18
1630500200000|2021-09-01 12:43:20|3542.85|3534.15|3544.26|3535.56|3544.26|3535.56|3542.7|3534|31
1630500210000|2021-09-01 12:43:30|3543.61|3534.91|3543.33|3534.63|3543.61|3534.91|3542.35|3533.65|26
1630500220000|2021-09-01 12:43:40|3542.63|3533.93|3543.33|3534.63|3543.33|3534.63|3542.63|3533.93|25
1630500230000|2021-09-01 12:43:50|3543.07|3534.37|3543.12|3534.42|3543.33|3534.63|3542.5|3533.8|27
1630500240000|2021-09-01 12:44:00|3543.15|3534.45|3543.48|3534.78|3543.83|3535.13|3541.8|3533.1|30
1630500250000|2021-09-01 12:44:10|3543.72|3535.02|3542.6|3533.9|3544.23|3535.53|3542.6|3533.9|28
1630500260000|2021-09-01 12:44:20|3542.84|3534.14|3542.47|3533.77|3543.2|3534.5|3542.2|3533.5|36
1630500270000|2021-09-01 12:44:30|3542.68|3533.98|3542.39|3533.69|3543.54|3534.84|3542.21|3533.51|37
1630500280000|2021-09-01 12:44:40|3542.38|3533.68|3542.79|3534.09|3542.79|3534.09|3541.8|3533.1|34
1630500290000|2021-09-01 12:44:50|3543.07|3534.37|3542.13|3533.43|3543.13|3534.43|3541.8|3533.1|34
1630500300000|2021-09-01 12:45:00|3541.8|3533.1|3543.83|3535.13|3543.83|3535.13|3541.8|3533.1|38
1630500310000|2021-09-01 12:45:10|3544.18|3535.48|3544.28|3535.58|3545.22|3536.52|3543.43|3534.73|31
1630500320000|2021-09-01 12:45:20|3544.94|3536.24|3546.03|3537.33|3546.03|3537.33|3544.01|3535.31|26
1630500330000|2021-09-01 12:45:30|3546.14|3537.44|3544.05|3535.35|3546.14|3537.44|3544.05|3535.35|8
1630500340000|2021-09-01 12:45:40|3544.15|3535.45|3544.14|3535.44|3544.92|3536.22|3544.14|3535.44|4
1630500350000|2021-09-01 12:45:50|3544.05|3535.35|3543.9|3535.2|3544.76|3536.06|3543.35|3534.65|14
1630500360000|2021-09-01 12:46:00|3543.95|3535.25|3544.1|3535.4|3545.45|3536.75|3543.95|3535.25|8
1630500370000|2021-09-01 12:46:10|3544.64|3535.94|3544.54|3535.84|3544.64|3535.94|3544.05|3535.35|14
1630500380000|2021-09-01 12:46:20|3544.6|3535.9|3544.98|3536.28|3545.07|3536.37|3544.1|3535.4|24
1630500390000|2021-09-01 12:46:30|3544.85|3536.15|3544.4|3535.7|3545.2|3536.5|3544.3|3535.6|32
1630500400000|2021-09-01 12:46:40|3544.89|3536.19|3544.72|3536.02|3545.35|3536.65|3544.3|3535.6|35
1630500410000|2021-09-01 12:46:50|3545.44|3536.74|3544.09|3535.39|3546.08|3537.38|3543.93|3535.23|33
1630500420000|2021-09-01 12:47:00|3544.01|3535.31|3544.69|3535.99|3546|3537.3|3543.7|3535|33
1630500430000|2021-09-01 12:47:10|3545.78|3537.08|3545.15|3536.45|3546.33|3537.63|3544.72|3536.02|27
1630500440000|2021-09-01 12:47:20|3546.23|3537.53|3545.11|3536.41|3546.4|3537.7|3545.01|3536.31|29
1630500450000|2021-09-01 12:47:30|3546.23|3537.53|3545.05|3536.35|3546.33|3537.63|3545.05|3536.35|23
1630500460000|2021-09-01 12:47:40|3545.9|3537.2|3544.46|3535.76|3545.9|3537.2|3543.92|3535.22|22
1630500470000|2021-09-01 12:47:50|3545.48|3536.78|3543.72|3535.02|3545.49|3536.79|3543.72|3535.02|10
1630500480000|2021-09-01 12:48:00|3543.82|3535.12|3544.92|3536.22|3544.92|3536.22|3543.72|3535.02|3
1630500490000|2021-09-01 12:48:10|3543.72|3535.02|3544.9|3536.2|3545.07|3536.37|3543.72|3535.02|4
1630500500000|2021-09-01 12:48:20|3544.94|3536.24|3543.93|3535.23|3544.96|3536.26|3543.93|3535.23|33
1630500510000|2021-09-01 12:48:30|3543.94|3535.24|3542.28|3533.58|3544.72|3536.02|3542.28|3533.58|37
1630500520000|2021-09-01 12:48:40|3542.48|3533.78|3543.27|3534.57|3544.36|3535.66|3542.48|3533.78|31
1630500530000|2021-09-01 12:48:50|3543.37|3534.67|3544.33|3535.63|3544.65|3535.95|3542.89|3534.19|27
1630500540000|2021-09-01 12:49:00|3544.45|3535.75|3543.88|3535.18|3544.56|3535.86|3543.64|3534.94|34
1630500550000|2021-09-01 12:49:10|3543.87|3535.17|3543.62|3534.92|3544.56|3535.86|3543.58|3534.88|32
1630500560000|2021-09-01 12:49:20|3544.33|3535.63|3543.35|3534.65|3544.33|3535.63|3543.35|3534.65|26
1630500570000|2021-09-01 12:49:30|3543.23|3534.53|3542.34|3533.64|3543.34|3534.64|3542.24|3533.54|25
1630500580000|2021-09-01 12:49:40|3542.35|3533.65|3542.16|3533.46|3543.93|3535.23|3542.16|3533.46|28
1630500590000|2021-09-01 12:49:50|3542.27|3533.57|3542.36|3533.66|3542.38|3533.68|3542.25|3533.55|19
1630500600000|2021-09-01 12:50:00|3542.39|3533.69|3542.77|3534.07|3543.35|3534.65|3542.39|3533.69|22
1630500610000|2021-09-01 12:50:10|3542.63|3533.93|3543.03|3534.33|3543.21|3534.51|3542.5|3533.8|23
1630500620000|2021-09-01 12:50:20|3542.72|3534.02|3543.2|3534.5|3543.23|3534.53|3542.68|3533.98|27
1630500630000|2021-09-01 12:50:30|3543.14|3534.44|3542.67|3533.97|3543.7|3535|3542.53|3533.83|27
1630500640000|2021-09-01 12:50:40|3542.66|3533.96|3542.59|3533.89|3542.67|3533.97|3542.5|3533.8|24
1630500650000|2021-09-01 12:50:50|3542.6|3533.9|3539.77|3531.07|3542.64|3533.94|3538.08|3529.38|32
1630500660000|2021-09-01 12:51:00|3539.36|3530.66|3540.72|3532.02|3540.75|3532.05|3539.36|3530.66|18
1630500670000|2021-09-01 12:51:10|3540.7|3532|3540.99|3532.29|3541.06|3532.36|3540.19|3531.49|20
1630500680000|2021-09-01 12:51:20|3541|3532.3|3541.02|3532.32|3541.2|3532.5|3540.61|3531.91|17
1630500690000|2021-09-01 12:51:30|3540.98|3532.28|3541.23|3532.53|3541.97|3533.27|3540.98|3532.28|31
1630500700000|2021-09-01 12:51:40|3541.22|3532.52|3541.25|3532.55|3541.28|3532.58|3541.21|3532.51|23
1630500710000|2021-09-01 12:51:50|3541.24|3532.54|3543.77|3535.07|3543.99|3535.29|3541.24|3532.54|36
1630500720000|2021-09-01 12:52:00|3544.1|3535.4|3544.26|3535.56|3544.93|3536.23|3544.1|3535.4|38
1630500730000|2021-09-01 12:52:10|3544.35|3535.65|3544.94|3536.24|3544.98|3536.28|3544.23|3535.53|31
1630500740000|2021-09-01 12:52:20|3544.99|3536.29|3544.35|3535.65|3545.15|3536.45|3544.27|3535.57|27
1630500750000|2021-09-01 12:52:30|3544.77|3536.07|3544.49|3535.79|3544.98|3536.28|3543.56|3534.86|33
1630500760000|2021-09-01 12:52:40|3544.55|3535.85|3544.43|3535.73|3544.69|3535.99|3542.9|3534.2|30
1630500770000|2021-09-01 12:52:50|3543.47|3534.77|3544.11|3535.41|3544.62|3535.92|3543.45|3534.75|23
1630500780000|2021-09-01 12:53:00|3544.21|3535.51|3543.34|3534.64|3544.65|3535.95|3543.12|3534.42|31
1630500790000|2021-09-01 12:53:10|3543.3|3534.6|3542.86|3534.16|3543.41|3534.71|3542.35|3533.65|27
1630500800000|2021-09-01 12:53:20|3542.79|3534.09|3542.28|3533.58|3543.36|3534.66|3542.28|3533.58|37
1630500810000|2021-09-01 12:53:30|3542.26|3533.56|3542.98|3534.28|3542.98|3534.28|3542.02|3533.32|22
1630500820000|2021-09-01 12:53:40|3542.9|3534.2|3542.45|3533.75|3542.9|3534.2|3542.12|3533.42|30
1630500830000|2021-09-01 12:53:50|3542.39|3533.69|3542.57|3533.87|3542.72|3534.02|3542.36|3533.66|31
1630500840000|2021-09-01 12:54:00|3542.5|3533.8|3542.08|3533.38|3542.54|3533.84|3541.89|3533.19|34
1630500850000|2021-09-01 12:54:10|3541.92|3533.22|3542.33|3533.63|3542.33|3533.63|3541.71|3533.01|37
1630500860000|2021-09-01 12:54:20|3542.45|3533.75|3542.59|3533.89|3542.67|3533.97|3541.69|3532.99|22
1630500870000|2021-09-01 12:54:30|3542.73|3534.03|3542.11|3533.41|3542.74|3534.04|3542.11|3533.41|25
1630500880000|2021-09-01 12:54:40|3542.51|3533.81|3542.63|3533.93|3542.74|3534.04|3542.03|3533.33|23
1630500890000|2021-09-01 12:54:50|3542.51|3533.81|3542.54|3533.84|3542.75|3534.05|3542.51|3533.81|26
1630500900000|2021-09-01 12:55:00|3542.73|3534.03|3543.39|3534.69|3543.68|3534.98|3541.84|3533.14|24
1630500910000|2021-09-01 12:55:10|3543.52|3534.82|3542.84|3534.14|3543.52|3534.82|3542.84|3534.14|25
1630500920000|2021-09-01 12:55:20|3542.82|3534.12|3542.67|3533.97|3543.64|3534.94|3542.67|3533.97|23
1630500930000|2021-09-01 12:55:30|3543.4|3534.7|3543.54|3534.84|3543.87|3535.17|3542.67|3533.97|17
1630500940000|2021-09-01 12:55:40|3543.52|3534.82|3543.41|3534.71|3544.09|3535.39|3542.88|3534.18|27
1630500950000|2021-09-01 12:55:50|3543.85|3535.15|3546.15|3537.45|3546.21|3537.51|3543.45|3534.75|33
1630500960000|2021-09-01 12:56:00|3546.31|3537.61|3546.5|3537.8|3546.5|3537.8|3545.96|3537.26|17
1630500970000|2021-09-01 12:56:10|3546.55|3537.85|3546.8|3538.1|3547.02|3538.32|3546.32|3537.62|27
1630500980000|2021-09-01 12:56:20|3546.32|3537.62|3546.8|3538.1|3547.2|3538.5|3546.32|3537.62|24
1630500990000|2021-09-01 12:56:30|3546.84|3538.14|3546.81|3538.11|3546.91|3538.21|3546.48|3537.78|23
1630501000000|2021-09-01 12:56:40|3546.34|3537.64|3547.23|3538.53|3547.23|3538.53|3545.63|3536.93|5
1630501010000|2021-09-01 12:56:50|3547.26|3538.56|3546.94|3538.24|3547.26|3538.56|3546.01|3537.31|17
1630501020000|2021-09-01 12:57:00|3546.97|3538.27|3547.09|3538.39|3547.27|3538.57|3546.66|3537.96|17
1630501030000|2021-09-01 12:57:10|3547.04|3538.34|3545.52|3536.82|3547.04|3538.34|3545.33|3536.63|25
1630501040000|2021-09-01 12:57:20|3545.89|3537.19|3546.71|3538.01|3546.71|3538.01|3545.18|3536.48|26
1630501050000|2021-09-01 12:57:30|3546.4|3537.7|3545.93|3537.23|3546.96|3538.26|3544.64|3535.94|28
1630501060000|2021-09-01 12:57:40|3545.88|3537.18|3546.22|3537.52|3546.58|3537.88|3545.88|3537.18|15
1630501070000|2021-09-01 12:57:50|3546.1|3537.4|3544.86|3536.16|3546.58|3537.88|3544.86|3536.16|22
1630501080000|2021-09-01 12:58:00|3544.82|3536.12|3544.17|3535.47|3546.17|3537.47|3544.05|3535.35|23
1630501090000|2021-09-01 12:58:10|3544.37|3535.67|3545.1|3536.4|3545.18|3536.48|3544|3535.3|19
1630501100000|2021-09-01 12:58:20|3544.27|3535.57|3544.39|3535.69|3545.64|3536.94|3543.98|3535.28|30
1630501110000|2021-09-01 12:58:30|3544.35|3535.65|3544.43|3535.73|3545.42|3536.72|3544.22|3535.52|32
1630501120000|2021-09-01 12:58:40|3544.42|3535.72|3544.05|3535.35|3545.19|3536.49|3543.05|3534.35|36
1630501130000|2021-09-01 12:58:50|3544.27|3535.57|3544.7|3536|3545.15|3536.45|3543.64|3534.94|38
1630501140000|2021-09-01 12:59:00|3544.84|3536.14|3544.4|3535.7|3545.15|3536.45|3543.76|3535.06|32
1630501150000|2021-09-01 12:59:10|3544.39|3535.69|3542.64|3533.94|3544.6|3535.9|3542.64|3533.94|27
1630501160000|2021-09-01 12:59:20|3543.09|3534.39|3542.99|3534.29|3544.21|3535.51|3542.58|3533.88|25
1630501170000|2021-09-01 12:59:30|3542.87|3534.17|3542.73|3534.03|3543.93|3535.23|3542.44|3533.74|35
1630501180000|2021-09-01 12:59:40|3542.59|3533.89|3543.43|3534.73|3543.83|3535.13|3541.68|3532.98|34
1630501190000|2021-09-01 12:59:50|3542.56|3533.86|3542.17|3533.47|3543.46|3534.76|3541.68|3532.98|32
1630501200000|2021-09-01 13:00:00|3542.2|3533.5|3542.75|3534.05|3543.47|3534.77|3541.93|3533.23|28
1630501210000|2021-09-01 13:00:10|3542.76|3534.06|3544.35|3535.65|3544.82|3536.12|3542.76|3534.06|15
1630501220000|2021-09-01 13:00:20|3544.18|3535.48|3545.05|3536.35|3545.9|3537.2|3543.77|3535.07|27
1630501230000|2021-09-01 13:00:30|3545.14|3536.44|3545.73|3537.03|3545.73|3537.03|3544.95|3536.25|23
1630501240000|2021-09-01 13:00:40|3546.28|3537.58|3547.19|3538.49|3547.19|3538.49|3546.12|3537.42|18
1630501250000|2021-09-01 13:00:50|3547.27|3538.57|3547.86|3539.16|3548.02|3539.32|3547.26|3538.56|25
1630501260000|2021-09-01 13:01:00|3547.85|3539.15|3547.51|3538.81|3548.11|3539.41|3547.26|3538.56|24
1630501270000|2021-09-01 13:01:10|3547.52|3538.82|3548.82|3540.12|3549.66|3540.96|3547.5|3538.8|32
1630501280000|2021-09-01 13:01:20|3548.86|3540.16|3549.55|3540.85|3549.74|3541.04|3548.23|3539.53|28
1630501290000|2021-09-01 13:01:30|3549.74|3541.04|3549.7|3541|3549.99|3541.29|3549.47|3540.77|25
1630501300000|2021-09-01 13:01:40|3548.3|3539.6|3547.89|3539.19|3549.74|3541.04|3547.89|3539.19|30
1630501310000|2021-09-01 13:01:50|3547.91|3539.21|3547.83|3539.13|3548.97|3540.27|3547.57|3538.87|30
1630501320000|2021-09-01 13:02:00|3548|3539.3|3547.62|3538.92|3548.29|3539.59|3547.48|3538.78|27
1630501330000|2021-09-01 13:02:10|3548|3539.3|3546.6|3537.9|3548.23|3539.53|3546.58|3537.88|32
1630501340000|2021-09-01 13:02:20|3546.61|3537.91|3547.99|3539.29|3547.99|3539.29|3546.61|3537.91|37
1630501350000|2021-09-01 13:02:30|3547.94|3539.24|3548.02|3539.32|3549.5|3540.8|3547.94|3539.24|35
1630501360000|2021-09-01 13:02:40|3549.18|3540.48|3548.17|3539.47|3549.55|3540.85|3547.95|3539.25|24
1630501370000|2021-09-01 13:02:50|3548.18|3539.48|3548.22|3539.52|3549.01|3540.31|3547.59|3538.89|19
1630501380000|2021-09-01 13:03:00|3548.29|3539.59|3549.2|3540.5|3549.53|3540.83|3547.95|3539.25|15
1630501390000|2021-09-01 13:03:10|3548.99|3540.29|3549.04|3540.34|3549.85|3541.15|3548.99|3540.29|16
1630501400000|2021-09-01 13:03:20|3549.33|3540.63|3548.13|3539.43|3549.66|3540.96|3546.91|3538.21|32
1630501410000|2021-09-01 13:03:30|3547.98|3539.28|3547.18|3538.48|3548.3|3539.6|3546.71|3538.01|35
1630501420000|2021-09-01 13:03:40|3547.16|3538.46|3545.73|3537.03|3547.16|3538.46|3545.58|3536.88|23
1630501430000|2021-09-01 13:03:50|3545.68|3536.98|3544.1|3535.4|3545.95|3537.25|3543.98|3535.28|39
1630501440000|2021-09-01 13:04:00|3544.13|3535.43|3543.62|3534.92|3544.34|3535.64|3543.3|3534.6|34
1630501450000|2021-09-01 13:04:10|3543.68|3534.98|3545.46|3536.76|3545.46|3536.76|3543.53|3534.83|33
1630501460000|2021-09-01 13:04:20|3545.25|3536.55|3545.25|3536.55|3546.75|3538.05|3545.25|3536.55|39
1630501470000|2021-09-01 13:04:30|3545.29|3536.59|3545.12|3536.42|3545.99|3537.29|3545.09|3536.39|38
1630501480000|2021-09-01 13:04:40|3545.17|3536.47|3544.05|3535.35|3545.47|3536.77|3543.86|3535.16|33
1630501490000|2021-09-01 13:04:50|3544.04|3535.34|3543.98|3535.28|3544.34|3535.64|3543.59|3534.89|37
1630501500000|2021-09-01 13:05:00|3543.91|3535.21|3542.79|3534.09|3543.97|3535.27|3542.57|3533.87|33
1630501510000|2021-09-01 13:05:10|3542.82|3534.12|3545.7|3537|3545.7|3537|3542.73|3534.03|33
1630501520000|2021-09-01 13:05:20|3545.6|3536.9|3545.25|3536.55|3545.6|3536.9|3544.87|3536.17|36
1630501530000|2021-09-01 13:05:30|3545.21|3536.51|3545.58|3536.88|3545.58|3536.88|3544.73|3536.03|36
1630501540000|2021-09-01 13:05:40|3545.61|3536.91|3547.11|3538.41|3547.47|3538.77|3545.47|3536.77|34
1630501550000|2021-09-01 13:05:50|3546.98|3538.28|3547.77|3539.07|3547.8|3539.1|3546.98|3538.28|32
1630501560000|2021-09-01 13:06:00|3547.61|3538.91|3549.1|3540.4|3549.1|3540.4|3546.46|3537.76|31
1630501570000|2021-09-01 13:06:10|3547.98|3539.28|3547.79|3539.09|3549.14|3540.44|3547.79|3539.09|31
1630501580000|2021-09-01 13:06:20|3547.89|3539.19|3548.33|3539.63|3549.37|3540.67|3547.89|3539.19|38
1630501590000|2021-09-01 13:06:30|3548.93|3540.23|3548.37|3539.67|3548.93|3540.23|3547.86|3539.16|20
1630501600000|2021-09-01 13:06:40|3549.1|3540.4|3548.32|3539.62|3549.49|3540.79|3548.18|3539.48|32
1630501610000|2021-09-01 13:06:50|3548.25|3539.55|3548.1|3539.4|3548.54|3539.84|3548.1|3539.4|23
1630501620000|2021-09-01 13:07:00|3548.11|3539.41|3547.81|3539.11|3548.6|3539.9|3547.74|3539.04|26
1630501630000|2021-09-01 13:07:10|3548.13|3539.43|3548.23|3539.53|3548.51|3539.81|3547.99|3539.29|30
1630501640000|2021-09-01 13:07:20|3548.24|3539.54|3547.58|3538.88|3548.37|3539.67|3547.45|3538.75|33
1630501650000|2021-09-01 13:07:30|3547.43|3538.73|3545.46|3536.76|3547.7|3539|3545.42|3536.72|39
1630501660000|2021-09-01 13:07:40|3545.73|3537.03|3545.37|3536.67|3546.3|3537.6|3545.24|3536.54|37
1630501670000|2021-09-01 13:07:50|3545.56|3536.86|3545.39|3536.69|3545.59|3536.89|3545.1|3536.4|36
1630501680000|2021-09-01 13:08:00|3545.38|3536.68|3546.54|3537.84|3546.87|3538.17|3545.32|3536.62|32
1630501690000|2021-09-01 13:08:10|3546.51|3537.81|3547.08|3538.38|3547.08|3538.38|3544.86|3536.16|32
1630501700000|2021-09-01 13:08:20|3547.48|3538.78|3548.13|3539.43|3548.38|3539.68|3547.22|3538.52|28
1630501710000|2021-09-01 13:08:30|3548.21|3539.51|3549.26|3540.56|3549.3|3540.6|3548.01|3539.31|20
1630501720000|2021-09-01 13:08:40|3549.08|3540.38|3548|3539.3|3549.08|3540.38|3547.96|3539.26|33
1630501730000|2021-09-01 13:08:50|3548.24|3539.54|3548.81|3540.11|3549.15|3540.45|3548.14|3539.44|36
1630501740000|2021-09-01 13:09:00|3548.94|3540.24|3549.73|3541.03|3549.73|3541.03|3548.55|3539.85|35
1630501750000|2021-09-01 13:09:10|3549.76|3541.06|3546.23|3537.53|3549.93|3541.23|3546.03|3537.33|35
1630501760000|2021-09-01 13:09:20|3546|3537.3|3548.54|3539.84|3549|3540.3|3545.73|3537.03|37
1630501770000|2021-09-01 13:09:30|3548.56|3539.86|3548.01|3539.31|3549.03|3540.33|3547.87|3539.17|36
1630501780000|2021-09-01 13:09:40|3548.4|3539.7|3547.76|3539.06|3548.4|3539.7|3547.42|3538.72|37
1630501790000|2021-09-01 13:09:50|3547.7|3539|3553.75|3545.05|3553.75|3545.05|3547.56|3538.86|38
1630501800000|2021-09-01 13:10:00|3553.69|3544.99|3556.26|3547.56|3556.34|3547.64|3553.33|3544.63|32
1630501810000|2021-09-01 13:10:10|3556.31|3547.61|3555.14|3546.44|3556.45|3547.75|3554.32|3545.62|36
1630501820000|2021-09-01 13:10:20|3554.74|3546.04|3555.34|3546.64|3555.52|3546.82|3554.3|3545.6|30
1630501830000|2021-09-01 13:10:30|3554.76|3546.06|3556.83|3548.13|3557.11|3548.41|3554.76|3546.06|37
1630501840000|2021-09-01 13:10:40|3556.72|3548.02|3555.24|3546.54|3557.39|3548.69|3555.24|3546.54|33
1630501850000|2021-09-01 13:10:50|3556.13|3547.43|3557.69|3548.99|3557.9|3549.2|3555.29|3546.59|35
1630501860000|2021-09-01 13:11:00|3557.51|3548.81|3557.51|3548.81|3558.54|3549.84|3557.51|3548.81|31
1630501870000|2021-09-01 13:11:10|3557.03|3548.33|3553.09|3544.39|3557.03|3548.33|3553.07|3544.37|35
1630501880000|2021-09-01 13:11:20|3553.21|3544.51|3554.11|3545.41|3554.78|3546.08|3552.94|3544.24|39
1630501890000|2021-09-01 13:11:30|3554.1|3545.4|3551.3|3542.6|3554.1|3545.4|3551.01|3542.31|35
1630501900000|2021-09-01 13:11:40|3551.31|3542.61|3552.44|3543.74|3552.8|3544.1|3551.06|3542.36|39
1630501910000|2021-09-01 13:11:50|3552.47|3543.77|3551.79|3543.09|3552.8|3544.1|3551.79|3543.09|34
1630501920000|2021-09-01 13:12:00|3551.77|3543.07|3551.55|3542.85|3552.64|3543.94|3551.48|3542.78|37
1630501930000|2021-09-01 13:12:10|3551.54|3542.84|3551.1|3542.4|3551.83|3543.13|3551.05|3542.35|32
1630501940000|2021-09-01 13:12:20|3551|3542.3|3549.81|3541.11|3551|3542.3|3548.63|3539.93|38
1630501950000|2021-09-01 13:12:30|3549.93|3541.23|3547.72|3539.02|3550.08|3541.38|3547.6|3538.9|36
1630501960000|2021-09-01 13:12:40|3547.62|3538.92|3548.03|3539.33|3548.17|3539.47|3547.62|3538.92|34
1630501970000|2021-09-01 13:12:50|3547.67|3538.97|3549.16|3540.46|3550.32|3541.62|3547.67|3538.97|35
1630501980000|2021-09-01 13:13:00|3548.74|3540.04|3549.07|3540.37|3549.9|3541.2|3548.74|3540.04|35
1630501990000|2021-09-01 13:13:10|3548.94|3540.24|3548.05|3539.35|3549.07|3540.37|3547.96|3539.26|36
1630502000000|2021-09-01 13:13:20|3547.93|3539.23|3547.81|3539.11|3548.78|3540.08|3547.81|3539.11|28
1630502010000|2021-09-01 13:13:30|3547.78|3539.08|3546.4|3537.7|3547.78|3539.08|3546.4|3537.7|31
1630502020000|2021-09-01 13:13:40|3546.26|3537.56|3544.35|3535.65|3546.26|3537.56|3544.11|3535.41|37
1630502030000|2021-09-01 13:13:50|3544.34|3535.64|3544.28|3535.58|3544.67|3535.97|3543.93|3535.23|39
1630502040000|2021-09-01 13:14:00|3544.09|3535.39|3543.7|3535|3544.47|3535.77|3543.36|3534.66|35
1630502050000|2021-09-01 13:14:10|3543.6|3534.9|3544.23|3535.53|3544.44|3535.74|3543.35|3534.65|38
1630502060000|2021-09-01 13:14:20|3544.06|3535.36|3545.81|3537.11|3545.96|3537.26|3544.06|3535.36|35
1630502070000|2021-09-01 13:14:30|3544.92|3536.22|3544.11|3535.41|3546.12|3537.42|3544.1|3535.4|38
1630502080000|2021-09-01 13:14:40|3544.03|3535.33|3542.8|3534.1|3544.69|3535.99|3542.78|3534.08|31
1630502090000|2021-09-01 13:14:50|3542.54|3533.84|3543.03|3534.33|3543.3|3534.6|3542.5|3533.8|29
1630502100000|2021-09-01 13:15:00|3543.05|3534.35|3542.47|3533.77|3543.21|3534.51|3542.47|3533.77|30
1630502110000|2021-09-01 13:15:10|3542.57|3533.87|3542.6|3533.9|3542.64|3533.94|3542.53|3533.83|14
1630502120000|2021-09-01 13:15:20|3542.61|3533.91|3544.84|3536.14|3544.84|3536.14|3542.61|3533.91|34
1630502130000|2021-09-01 13:15:30|3544.18|3535.48|3543.36|3534.66|3544.43|3535.73|3543.16|3534.46|30
1630502140000|2021-09-01 13:15:40|3543.3|3534.6|3545.51|3536.81|3545.74|3537.04|3543.29|3534.59|35
1630502150000|2021-09-01 13:15:50|3545.63|3536.93|3543.41|3534.71|3545.71|3537.01|3543.41|3534.71|36
1630502160000|2021-09-01 13:16:00|3543.46|3534.76|3545.33|3536.63|3545.33|3536.63|3543.46|3534.76|21
1630502170000|2021-09-01 13:16:10|3544.78|3536.08|3544.78|3536.08|3544.8|3536.1|3544.09|3535.39|11
1630502180000|2021-09-01 13:16:20|3545.24|3536.54|3542.92|3534.22|3545.24|3536.54|3542.82|3534.12|23
1630502190000|2021-09-01 13:16:30|3542.79|3534.09|3543.75|3535.05|3544.34|3535.64|3542.55|3533.85|31
1630502200000|2021-09-01 13:16:40|3543.78|3535.08|3544.27|3535.57|3545.39|3536.69|3543.78|3535.08|39
1630502210000|2021-09-01 13:16:50|3543.84|3535.14|3546.13|3537.43|3546.68|3537.98|3543.84|3535.14|34
1630502220000|2021-09-01 13:17:00|3545.18|3536.48|3546.86|3538.16|3547.28|3538.58|3545.18|3536.48|32
1630502230000|2021-09-01 13:17:10|3546.78|3538.08|3545.11|3536.41|3547.17|3538.47|3545.09|3536.39|35
1630502240000|2021-09-01 13:17:20|3545.09|3536.39|3544.66|3535.96|3545.71|3537.01|3544.18|3535.48|31
1630502250000|2021-09-01 13:17:30|3545.46|3536.76|3545.28|3536.58|3545.97|3537.27|3544.54|3535.84|25
1630502260000|2021-09-01 13:17:40|3545.14|3536.44|3544.75|3536.05|3545.68|3536.98|3544.57|3535.87|27
1630502270000|2021-09-01 13:17:50|3545.03|3536.33|3545.44|3536.74|3545.47|3536.77|3544.48|3535.78|26
1630502280000|2021-09-01 13:18:00|3545.25|3536.55|3544.14|3535.44|3545.32|3536.62|3543.74|3535.04|38
1630502290000|2021-09-01 13:18:10|3544.13|3535.43|3543.55|3534.85|3544.73|3536.03|3543.54|3534.84|32
1630502300000|2021-09-01 13:18:20|3543.51|3534.81|3542.82|3534.12|3544.19|3535.49|3542.82|3534.12|35
1630502310000|2021-09-01 13:18:30|3542.84|3534.14|3542.37|3533.67|3543.57|3534.87|3542.28|3533.58|36
1630502320000|2021-09-01 13:18:40|3543.13|3534.43|3542.15|3533.45|3543.21|3534.51|3542.15|3533.45|37
1630502330000|2021-09-01 13:18:50|3541.83|3533.13|3540.52|3531.82|3541.83|3533.13|3540.16|3531.46|36
1630502340000|2021-09-01 13:19:00|3540.67|3531.97|3540.05|3531.35|3540.67|3531.97|3539.83|3531.13|38
1630502350000|2021-09-01 13:19:10|3540|3531.3|3539.13|3530.43|3540.77|3532.07|3539.13|3530.43|31
1630502360000|2021-09-01 13:19:20|3539.07|3530.37|3537.9|3529.2|3539.07|3530.37|3537.58|3528.88|37
1630502370000|2021-09-01 13:19:30|3537.74|3529.04|3538.45|3529.75|3539.69|3530.99|3537.74|3529.04|35
1630502380000|2021-09-01 13:19:40|3538.46|3529.76|3535.31|3526.61|3538.96|3530.26|3534.67|3525.97|39
1630502390000|2021-09-01 13:19:50|3534.85|3526.15|3533.6|3524.9|3535.4|3526.7|3533.44|3524.74|31
1630502400000|2021-09-01 13:20:00|3533.79|3525.09|3531.51|3522.81|3533.79|3525.09|3531.26|3522.56|38
1630502410000|2021-09-01 13:20:10|3531.74|3523.04|3535.72|3527.02|3535.89|3527.19|3529.82|3521.12|39
1630502420000|2021-09-01 13:20:20|3535.1|3526.4|3530.88|3522.18|3536.58|3527.88|3530.88|3522.18|40
1630502430000|2021-09-01 13:20:30|3531.27|3522.57|3531.99|3523.29|3531.99|3523.29|3528.89|3520.19|39
1630502440000|2021-09-01 13:20:40|3530.94|3522.24|3533.26|3524.56|3533.69|3524.99|3530.38|3521.68|40
1630502450000|2021-09-01 13:20:50|3533.53|3524.83|3532.09|3523.39|3533.53|3524.83|3531.07|3522.37|40
1630502460000|2021-09-01 13:21:00|3531.88|3523.18|3533.51|3524.81|3534.24|3525.54|3531.42|3522.72|40
1630502470000|2021-09-01 13:21:10|3533.65|3524.95|3533.58|3524.88|3533.99|3525.29|3533.46|3524.76|33
1630502480000|2021-09-01 13:21:20|3533.9|3525.2|3534.31|3525.61|3534.5|3525.8|3533.56|3524.86|35
1630502490000|2021-09-01 13:21:30|3533.77|3525.07|3534.96|3526.26|3536.55|3527.85|3533.77|3525.07|38
1630502500000|2021-09-01 13:21:40|3534.56|3525.86|3535.58|3526.88|3535.63|3526.93|3534.26|3525.56|37
1630502510000|2021-09-01 13:21:50|3535.57|3526.87|3535.74|3527.04|3535.74|3527.04|3535.26|3526.56|32
1630502520000|2021-09-01 13:22:00|3535.07|3526.37|3535.67|3526.97|3535.9|3527.2|3534.72|3526.02|36
1630502530000|2021-09-01 13:22:10|3535.81|3527.11|3532.71|3524.01|3535.81|3527.11|3531.54|3522.84|39
1630502540000|2021-09-01 13:22:20|3532.75|3524.05|3530.33|3521.63|3532.75|3524.05|3529.8|3521.1|39
1630502550000|2021-09-01 13:22:30|3530.79|3522.09|3530.57|3521.87|3530.87|3522.17|3530.23|3521.53|33
1630502560000|2021-09-01 13:22:40|3530.51|3521.81|3530.09|3521.39|3531.06|3522.36|3529.63|3520.93|39
1630502570000|2021-09-01 13:22:50|3529.78|3521.08|3529.27|3520.57|3530.5|3521.8|3528.94|3520.24|36
1630502580000|2021-09-01 13:23:00|3529.12|3520.42|3529.96|3521.26|3529.96|3521.26|3528.67|3519.97|35
1630502590000|2021-09-01 13:23:10|3529.99|3521.29|3531.94|3523.24|3531.94|3523.24|3529.99|3521.29|32
1630502600000|2021-09-01 13:23:20|3531.8|3523.1|3531.26|3522.56|3531.85|3523.15|3530.7|3522|30
1630502610000|2021-09-01 13:23:30|3531.25|3522.55|3530.05|3521.35|3531.28|3522.58|3530.05|3521.35|26
1630502620000|2021-09-01 13:23:40|3529.88|3521.18|3532.01|3523.31|3532.13|3523.43|3529.63|3520.93|38
1630502630000|2021-09-01 13:23:50|3532|3523.3|3534.22|3525.52|3534.53|3525.83|3531.15|3522.45|34
1630502640000|2021-09-01 13:24:00|3534.78|3526.08|3534.44|3525.74|3535.15|3526.45|3533.75|3525.05|38
1630502650000|2021-09-01 13:24:10|3534.79|3526.09|3531.46|3522.76|3534.81|3526.11|3531.3|3522.6|32
1630502660000|2021-09-01 13:24:20|3531.39|3522.69|3531.69|3522.99|3532.22|3523.52|3530.94|3522.24|40
1630502670000|2021-09-01 13:24:30|3531.47|3522.77|3532.56|3523.86|3533.98|3525.28|3531.47|3522.77|39
1630502680000|2021-09-01 13:24:40|3532.51|3523.81|3528.93|3520.23|3534.02|3525.32|3528.93|3520.23|39
1630502690000|2021-09-01 13:24:50|3529.04|3520.34|3529.03|3520.33|3529.77|3521.07|3528.78|3520.08|37
1630502700000|2021-09-01 13:25:00|3528.25|3519.55|3527|3518.3|3528.25|3519.55|3524.14|3515.44|38
1630502710000|2021-09-01 13:25:10|3527.03|3518.33|3530.52|3521.82|3531.22|3522.52|3526.83|3518.13|40
1630502720000|2021-09-01 13:25:20|3531.21|3522.51|3528.14|3519.44|3531.21|3522.51|3527.55|3518.85|38
1630502730000|2021-09-01 13:25:30|3528.12|3519.42|3529.48|3520.78|3530|3521.3|3527.99|3519.29|35
1630502740000|2021-09-01 13:25:40|3529.39|3520.69|3530.75|3522.05|3530.76|3522.06|3529.38|3520.68|34
1630502750000|2021-09-01 13:25:50|3530.92|3522.22|3532.05|3523.35|3532.27|3523.57|3530.48|3521.78|31
1630502760000|2021-09-01 13:26:00|3532.06|3523.36|3531.65|3522.95|3532.06|3523.36|3530.96|3522.26|35
1630502770000|2021-09-01 13:26:10|3531.44|3522.74|3532.1|3523.4|3532.65|3523.95|3531.44|3522.74|23
1630502780000|2021-09-01 13:26:20|3532.02|3523.32|3533.46|3524.76|3533.63|3524.93|3531.64|3522.94|35
1630502790000|2021-09-01 13:26:30|3533.68|3524.98|3534.72|3526.02|3534.72|3526.02|3533.51|3524.81|32
1630502800000|2021-09-01 13:26:40|3534.64|3525.94|3533.42|3524.72|3535.13|3526.43|3533.05|3524.35|32
1630502810000|2021-09-01 13:26:50|3533.77|3525.07|3534.57|3525.87|3534.57|3525.87|3533.17|3524.47|36
1630502820000|2021-09-01 13:27:00|3534.14|3525.44|3534.38|3525.68|3534.5|3525.8|3534.14|3525.44|16
1630502830000|2021-09-01 13:27:10|3534.39|3525.69|3534.69|3525.99|3534.91|3526.21|3534.32|3525.62|19
1630502840000|2021-09-01 13:27:20|3534.78|3526.08|3533.97|3525.27|3534.78|3526.08|3533.2|3524.5|27
1630502850000|2021-09-01 13:27:30|3534.03|3525.33|3533.95|3525.25|3535.04|3526.34|3533.6|3524.9|25
1630502860000|2021-09-01 13:27:40|3533.61|3524.91|3536.18|3527.48|3536.18|3527.48|3533.59|3524.89|27
1630502870000|2021-09-01 13:27:50|3535.28|3526.58|3535.91|3527.21|3536.42|3527.72|3535.13|3526.43|25
1630502880000|2021-09-01 13:28:00|3536.22|3527.52|3535.98|3527.28|3536.82|3528.12|3534.67|3525.97|27
1630502890000|2021-09-01 13:28:10|3535.46|3526.76|3534.51|3525.81|3536.85|3528.15|3534.51|3525.81|37
1630502900000|2021-09-01 13:28:20|3535.16|3526.46|3534.01|3525.31|3535.16|3526.46|3533.91|3525.21|39
1630502910000|2021-09-01 13:28:30|3534.56|3525.86|3534.14|3525.44|3534.96|3526.26|3533.88|3525.18|34
1630502920000|2021-09-01 13:28:40|3534.11|3525.41|3534.57|3525.87|3534.64|3525.94|3534.11|3525.41|34
1630502930000|2021-09-01 13:28:50|3534.74|3526.04|3534.7|3526|3535.6|3526.9|3534.4|3525.7|34
1630502940000|2021-09-01 13:29:00|3534.79|3526.09|3536.08|3527.38|3536.16|3527.46|3534.67|3525.97|34
1630502950000|2021-09-01 13:29:10|3536.05|3527.35|3533.26|3524.56|3536.18|3527.48|3533.2|3524.5|34
1630502960000|2021-09-01 13:29:20|3534.14|3525.44|3534.41|3525.71|3535.29|3526.59|3533.77|3525.07|30
1630502970000|2021-09-01 13:29:30|3534.42|3525.72|3535.25|3526.55|3535.3|3526.6|3534.06|3525.36|31
1630502980000|2021-09-01 13:29:40|3535.27|3526.57|3534.69|3525.99|3535.57|3526.87|3534.61|3525.91|33
1630502990000|2021-09-01 13:29:50|3534.53|3525.83|3534.15|3525.45|3534.7|3526|3533.85|3525.15|27
1630503000000|2021-09-01 13:30:00|3534.4|3525.7|3536.02|3527.32|3536.02|3527.32|3534.13|3525.43|33
1630503010000|2021-09-01 13:30:10|3536.16|3527.46|3535.28|3526.58|3536.38|3527.68|3535.16|3526.46|31
1630503020000|2021-09-01 13:30:20|3535.72|3527.02|3536.38|3527.68|3536.42|3527.72|3535.28|3526.58|28
1630503030000|2021-09-01 13:30:30|3535.2|3526.5|3536.34|3527.64|3536.35|3527.65|3535.04|3526.34|29
1630503040000|2021-09-01 13:30:40|3536.22|3527.52|3536.54|3527.84|3536.62|3527.92|3536.22|3527.52|15
1630503050000|2021-09-01 13:30:50|3536.48|3527.78|3536.63|3527.93|3536.71|3528.01|3536.32|3527.62|24
1630503060000|2021-09-01 13:31:00|3536.62|3527.92|3536.67|3527.97|3536.67|3527.97|3536.13|3527.43|15
1630503070000|2021-09-01 13:31:10|3536.5|3527.8|3536.79|3528.09|3536.79|3528.09|3536.39|3527.69|23
1630503080000|2021-09-01 13:31:20|3536.46|3527.76|3538.47|3529.77|3538.47|3529.77|3536.46|3527.76|18
1630503090000|2021-09-01 13:31:30|3538.97|3530.27|3539.98|3531.28|3540.01|3531.31|3538.68|3529.98|31
1630503100000|2021-09-01 13:31:40|3539.39|3530.69|3541.2|3532.5|3541.57|3532.87|3539.39|3530.69|33
1630503110000|2021-09-01 13:31:50|3541.23|3532.53|3541.56|3532.86|3543|3534.3|3541.22|3532.52|30
1630503120000|2021-09-01 13:32:00|3541.58|3532.88|3544.04|3535.34|3544.33|3535.63|3541.58|3532.88|22
1630503130000|2021-09-01 13:32:10|3544.09|3535.39|3544.12|3535.42|3544.54|3535.84|3544.04|3535.34|22
1630503140000|2021-09-01 13:32:20|3544.1|3535.4|3543.79|3535.09|3544.43|3535.73|3542.38|3533.68|28
1630503150000|2021-09-01 13:32:30|3543.83|3535.13|3542.98|3534.28|3543.91|3535.21|3542.76|3534.06|25
1630503160000|2021-09-01 13:32:40|3543.1|3534.4|3543.6|3534.9|3543.72|3535.02|3542.69|3533.99|33
1630503170000|2021-09-01 13:32:50|3543.19|3534.49|3543.39|3534.69|3543.79|3535.09|3543.01|3534.31|26
1630503180000|2021-09-01 13:33:00|3543.41|3534.71|3545.15|3536.45|3545.15|3536.45|3543.02|3534.32|36
1630503190000|2021-09-01 13:33:10|3544.49|3535.79|3545.51|3536.81|3545.56|3536.86|3544.46|3535.76|31
1630503200000|2021-09-01 13:33:20|3545.55|3536.85|3544.11|3535.41|3545.58|3536.88|3543.84|3535.14|36
1630503210000|2021-09-01 13:33:30|3544.13|3535.43|3544.23|3535.53|3544.9|3536.2|3543.99|3535.29|29
1630503220000|2021-09-01 13:33:40|3544.22|3535.52|3543.82|3535.12|3544.43|3535.73|3543.53|3534.83|33
1630503230000|2021-09-01 13:33:50|3543.8|3535.1|3544.4|3535.7|3544.4|3535.7|3543.49|3534.79|31
1630503240000|2021-09-01 13:34:00|3544.32|3535.62|3544.83|3536.13|3544.83|3536.13|3544.01|3535.31|35
1630503250000|2021-09-01 13:34:10|3544.81|3536.11|3543.55|3534.85|3544.86|3536.16|3543.55|3534.85|32
1630503260000|2021-09-01 13:34:20|3543.56|3534.86|3541.98|3533.28|3543.87|3535.17|3541.86|3533.16|33
1630503270000|2021-09-01 13:34:30|3541.89|3533.19|3540.71|3532.01|3542|3533.3|3540.71|3532.01|38
1630503280000|2021-09-01 13:34:40|3540.7|3532|3542.28|3533.58|3542.79|3534.09|3539.99|3531.29|38
1630503290000|2021-09-01 13:34:50|3542|3533.3|3541.76|3533.06|3542|3533.3|3540.98|3532.28|37
1630503300000|2021-09-01 13:35:00|3541.81|3533.11|3543.31|3534.61|3543.31|3534.61|3541.81|3533.11|39
1630503310000|2021-09-01 13:35:10|3543.28|3534.58|3544.22|3535.52|3544.45|3535.75|3543.25|3534.55|34
1630503320000|2021-09-01 13:35:20|3544.35|3535.65|3546.5|3537.8|3546.71|3538.01|3544.35|3535.65|30
1630503330000|2021-09-01 13:35:30|3546.52|3537.82|3547.36|3538.66|3547.42|3538.72|3546.46|3537.76|7
1630503340000|2021-09-01 13:35:40|3547.2|3538.5|3546.5|3537.8|3547.2|3538.5|3546.06|3537.36|37
1630503350000|2021-09-01 13:35:50|3546.86|3538.16|3546.27|3537.57|3546.9|3538.2|3544.09|3535.39|37
1630503360000|2021-09-01 13:36:00|3546.23|3537.53|3545.54|3536.84|3546.92|3538.22|3545.54|3536.84|40
1630503370000|2021-09-01 13:36:10|3545.61|3536.91|3545.17|3536.47|3546.36|3537.66|3545|3536.3|36
1630503380000|2021-09-01 13:36:20|3544.87|3536.17|3546.29|3537.59|3546.29|3537.59|3544.82|3536.12|31
1630503390000|2021-09-01 13:36:30|3546.23|3537.53|3546.83|3538.13|3546.86|3538.16|3545.03|3536.33|38
1630503400000|2021-09-01 13:36:40|3546.1|3537.4|3544.72|3536.02|3546.84|3538.14|3544.58|3535.88|35
1630503410000|2021-09-01 13:36:50|3544.83|3536.13|3545.91|3537.21|3546.14|3537.44|3544.03|3535.33|37
1630503420000|2021-09-01 13:37:00|3546.1|3537.4|3544.85|3536.15|3546.1|3537.4|3543.26|3534.56|38
1630503430000|2021-09-01 13:37:10|3544.92|3536.22|3544.27|3535.57|3545.11|3536.41|3544.25|3535.55|34
1630503440000|2021-09-01 13:37:20|3544.15|3535.45|3545.04|3536.34|3545.04|3536.34|3544.15|3535.45|35
1630503450000|2021-09-01 13:37:30|3545.05|3536.35|3544.52|3535.82|3545.05|3536.35|3544.3|3535.6|35
1630503460000|2021-09-01 13:37:40|3544.82|3536.12|3546|3537.3|3546.29|3537.59|3544.57|3535.87|36
1630503470000|2021-09-01 13:37:50|3545.78|3537.08|3546.42|3537.72|3546.67|3537.97|3544.9|3536.2|37
1630503480000|2021-09-01 13:38:00|3546.27|3537.57|3547.13|3538.43|3547.22|3538.52|3545.8|3537.1|30
1630503490000|2021-09-01 13:38:10|3547.14|3538.44|3547.61|3538.91|3547.61|3538.91|3546.38|3537.68|36
1630503500000|2021-09-01 13:38:20|3547.78|3539.08|3547.89|3539.19|3548|3539.3|3546.5|3537.8|27
1630503510000|2021-09-01 13:38:30|3547.87|3539.17|3549.16|3540.46|3549.29|3540.59|3546.74|3538.04|32
1630503520000|2021-09-01 13:38:40|3548.87|3540.17|3549.03|3540.33|3550.11|3541.41|3548.23|3539.53|30
1630503530000|2021-09-01 13:38:50|3549.06|3540.36|3549.15|3540.45|3549.29|3540.59|3548.26|3539.56|21
1630503540000|2021-09-01 13:39:00|3548.35|3539.65|3549.26|3540.56|3549.46|3540.76|3548.3|3539.6|27
1630503550000|2021-09-01 13:39:10|3548.69|3539.99|3548.63|3539.93|3549.27|3540.57|3548.5|3539.8|29
1630503560000|2021-09-01 13:39:20|3548.5|3539.8|3548.54|3539.84|3548.65|3539.95|3548.48|3539.78|29
1630503570000|2021-09-01 13:39:30|3548.57|3539.87|3547.98|3539.28|3548.64|3539.94|3547.98|3539.28|33
1630503580000|2021-09-01 13:39:40|3547.99|3539.29|3548.42|3539.72|3548.78|3540.08|3547.99|3539.29|29
1630503590000|2021-09-01 13:39:50|3548.4|3539.7|3548.67|3539.97|3549.75|3541.05|3548.14|3539.44|26
1630503600000|2021-09-01 13:40:00|3548.6|3539.9|3550.2|3541.5|3550.2|3541.5|3548.14|3539.44|36
1630503610000|2021-09-01 13:40:10|3549.79|3541.09|3549.19|3540.49|3550.22|3541.52|3549.19|3540.49|35
1630503620000|2021-09-01 13:40:20|3549.22|3540.52|3550.07|3541.37|3551.03|3542.33|3549.22|3540.52|33
1630503630000|2021-09-01 13:40:30|3549.84|3541.14|3548.74|3540.04|3550.21|3541.51|3548.69|3539.99|26
1630503640000|2021-09-01 13:40:40|3548.76|3540.06|3549.83|3541.13|3549.83|3541.13|3548|3539.3|37
1630503650000|2021-09-01 13:40:50|3549.81|3541.11|3548.05|3539.35|3549.81|3541.11|3548.05|3539.35|33
1630503660000|2021-09-01 13:41:00|3547.93|3539.23|3547.97|3539.27|3548.56|3539.86|3547|3538.3|39
1630503670000|2021-09-01 13:41:10|3547.68|3538.98|3548.28|3539.58|3548.36|3539.66|3547.13|3538.43|33
1630503680000|2021-09-01 13:41:20|3548.48|3539.78|3548.87|3540.17|3549.39|3540.69|3548.48|3539.78|35
1630503690000|2021-09-01 13:41:30|3549.03|3540.33|3547.65|3538.95|3549.29|3540.59|3547.63|3538.93|35
1630503700000|2021-09-01 13:41:40|3547.66|3538.96|3547.37|3538.67|3547.85|3539.15|3547.36|3538.66|28
1630503710000|2021-09-01 13:41:50|3547.36|3538.66|3548.83|3540.13|3549.04|3540.34|3547.29|3538.59|20
1630503720000|2021-09-01 13:42:00|3548.13|3539.43|3547.27|3538.57|3548.9|3540.2|3547.13|3538.43|28
1630503730000|2021-09-01 13:42:10|3547.21|3538.51|3546.01|3537.31|3547.39|3538.69|3545.77|3537.07|40
1630503740000|2021-09-01 13:42:20|3545.96|3537.26|3545.14|3536.44|3545.96|3537.26|3545.14|3536.44|25
1630503750000|2021-09-01 13:42:30|3545.43|3536.73|3544.47|3535.77|3546.09|3537.39|3543.93|3535.23|36
1630503760000|2021-09-01 13:42:40|3544.51|3535.81|3545.11|3536.41|3545.3|3536.6|3544.49|3535.79|35
1630503770000|2021-09-01 13:42:50|3545.08|3536.38|3546.5|3537.8|3546.52|3537.82|3544.18|3535.48|35
1630503780000|2021-09-01 13:43:00|3546.51|3537.81|3546.6|3537.9|3547.04|3538.34|3545.91|3537.21|34
1630503790000|2021-09-01 13:43:10|3546.58|3537.88|3545.6|3536.9|3546.74|3538.04|3545.27|3536.57|34
1630503800000|2021-09-01 13:43:20|3545.35|3536.65|3544.78|3536.08|3546.55|3537.85|3544.49|3535.79|36
1630503810000|2021-09-01 13:43:30|3544.76|3536.06|3544.53|3535.83|3545.11|3536.41|3544.42|3535.72|34
1630503820000|2021-09-01 13:43:40|3544.55|3535.85|3544.75|3536.05|3545.41|3536.71|3544.55|3535.85|27
1630503830000|2021-09-01 13:43:50|3545.02|3536.32|3544.98|3536.28|3546.01|3537.31|3544.98|3536.28|32
1630503840000|2021-09-01 13:44:00|3544.69|3535.99|3543.81|3535.11|3544.69|3535.99|3543.75|3535.05|34
1630503850000|2021-09-01 13:44:10|3543.8|3535.1|3543.77|3535.07|3543.93|3535.23|3543.6|3534.9|23
1630503860000|2021-09-01 13:44:20|3543.67|3534.97|3544.11|3535.41|3544.39|3535.69|3543.67|3534.97|23
1630503870000|2021-09-01 13:44:30|3544.18|3535.48|3544.77|3536.07|3544.99|3536.29|3544.18|3535.48|25
1630503880000|2021-09-01 13:44:40|3544.78|3536.08|3543.91|3535.21|3544.91|3536.21|3543.84|3535.14|30
1630503890000|2021-09-01 13:44:50|3543.82|3535.12|3543.64|3534.94|3543.87|3535.17|3543.6|3534.9|20
1630503900000|2021-09-01 13:45:00|3543.7|3535|3543.94|3535.24|3544.14|3535.44|3543.49|3534.79|21
1630503910000|2021-09-01 13:45:10|3543.86|3535.16|3543.7|3535|3544.1|3535.4|3543.5|3534.8|26
1630503920000|2021-09-01 13:45:20|3543.72|3535.02|3546.49|3537.79|3546.49|3537.79|3543.72|3535.02|36
1630503930000|2021-09-01 13:45:30|3546.56|3537.86|3548.04|3539.34|3548.04|3539.34|3546.48|3537.78|39
1630503940000|2021-09-01 13:45:40|3547.91|3539.21|3548.79|3540.09|3549.08|3540.38|3547.59|3538.89|34
1630503950000|2021-09-01 13:45:50|3548.61|3539.91|3549.26|3540.56|3550.5|3541.8|3548.03|3539.33|37
1630503960000|2021-09-01 13:46:00|3549.14|3540.44|3549.31|3540.61|3549.85|3541.15|3548.31|3539.61|36
1630503970000|2021-09-01 13:46:10|3549.36|3540.66|3550.2|3541.5|3550.54|3541.84|3549.36|3540.66|33
1630503980000|2021-09-01 13:46:20|3549.8|3541.1|3549.9|3541.2|3550.29|3541.59|3549.56|3540.86|33
1630503990000|2021-09-01 13:46:30|3550.05|3541.35|3549.39|3540.69|3550.35|3541.65|3549.28|3540.58|27
1630504000000|2021-09-01 13:46:40|3549.25|3540.55|3550.38|3541.68|3551.65|3542.95|3549.25|3540.55|33
1630504010000|2021-09-01 13:46:50|3550.65|3541.95|3549.71|3541.01|3551.3|3542.6|3549.65|3540.95|38
1630504020000|2021-09-01 13:47:00|3549.82|3541.12|3547.38|3538.68|3549.82|3541.12|3547.21|3538.51|31
1630504030000|2021-09-01 13:47:10|3547.63|3538.93|3547.77|3539.07|3548.11|3539.41|3547.4|3538.7|39
1630504040000|2021-09-01 13:47:20|3547.68|3538.98|3547.26|3538.56|3548.32|3539.62|3547.26|3538.56|35
1630504050000|2021-09-01 13:47:30|3547.04|3538.34|3545.63|3536.93|3547.18|3538.48|3545.57|3536.87|36
1630504060000|2021-09-01 13:47:40|3545.55|3536.85|3546.11|3537.41|3546.26|3537.56|3545.32|3536.62|33
1630504070000|2021-09-01 13:47:50|3546.18|3537.48|3546.05|3537.35|3546.48|3537.78|3545.96|3537.26|29
1630504080000|2021-09-01 13:48:00|3546.06|3537.36|3545.3|3536.6|3546.12|3537.42|3545.16|3536.46|33
1630504090000|2021-09-01 13:48:10|3545.31|3536.61|3544.89|3536.19|3545.4|3536.7|3544.84|3536.14|25
1630504100000|2021-09-01 13:48:20|3544.9|3536.2|3545.88|3537.18|3546.06|3537.36|3544.9|3536.2|31
1630504110000|2021-09-01 13:48:30|3546.08|3537.38|3545.16|3536.46|3546.08|3537.38|3545.05|3536.35|33
1630504120000|2021-09-01 13:48:40|3545.2|3536.5|3545.38|3536.68|3546.04|3537.34|3545.17|3536.47|31
1630504130000|2021-09-01 13:48:50|3545.33|3536.63|3545.97|3537.27|3546.01|3537.31|3544.96|3536.26|24
1630504140000|2021-09-01 13:49:00|3546.09|3537.39|3545.22|3536.52|3546.29|3537.59|3545.22|3536.52|4
1630504150000|2021-09-01 13:49:10|3546.13|3537.43|3545.28|3536.58|3546.13|3537.43|3545.23|3536.53|18
1630504160000|2021-09-01 13:49:20|3545.29|3536.59|3545.75|3537.05|3546.32|3537.62|3545.29|3536.59|14
1630504170000|2021-09-01 13:49:30|3545.29|3536.59|3545.29|3536.59|3546.22|3537.52|3545.28|3536.58|21
1630504180000|2021-09-01 13:49:40|3546.17|3537.47|3546.58|3537.88|3546.6|3537.9|3546.17|3537.47|3
1630504190000|2021-09-01 13:49:50|3546.74|3538.04|3545.2|3536.5|3546.74|3538.04|3545.2|3536.5|18
1630504200000|2021-09-01 13:50:00|3545.43|3536.73|3545.15|3536.45|3547.21|3538.51|3544.93|3536.23|38
1630504210000|2021-09-01 13:50:10|3545.14|3536.44|3545.1|3536.4|3545.93|3537.23|3544.63|3535.93|29
1630504220000|2021-09-01 13:50:20|3545.06|3536.36|3545.19|3536.49|3545.77|3537.07|3545.03|3536.33|31
1630504230000|2021-09-01 13:50:30|3545.48|3536.78|3545.36|3536.66|3545.64|3536.94|3544.64|3535.94|30
1630504240000|2021-09-01 13:50:40|3545.12|3536.42|3544.83|3536.13|3545.65|3536.95|3544.73|3536.03|28
1630504250000|2021-09-01 13:50:50|3545.36|3536.66|3544.84|3536.14|3545.4|3536.7|3544.67|3535.97|19
1630504260000|2021-09-01 13:51:00|3544.64|3535.94|3545.6|3536.9|3545.83|3537.13|3544.64|3535.94|29
1630504270000|2021-09-01 13:51:10|3545.63|3536.93|3544.77|3536.07|3545.63|3536.93|3544.69|3535.99|32
1630504280000|2021-09-01 13:51:20|3544.64|3535.94|3544.47|3535.77|3545.29|3536.59|3544.34|3535.64|29
1630504290000|2021-09-01 13:51:30|3544.48|3535.78|3544.53|3535.83|3545.26|3536.56|3544.42|3535.72|33
1630504300000|2021-09-01 13:51:40|3544.52|3535.82|3543.71|3535.01|3544.94|3536.24|3543.71|3535.01|36
1630504310000|2021-09-01 13:51:50|3543.7|3535|3543.72|3535.02|3544.22|3535.52|3543.6|3534.9|27
1630504320000|2021-09-01 13:52:00|3543.93|3535.23|3543.84|3535.14|3544.17|3535.47|3543.35|3534.65|36
1630504330000|2021-09-01 13:52:10|3543.62|3534.92|3543.39|3534.69|3543.8|3535.1|3543.3|3534.6|28
1630504340000|2021-09-01 13:52:20|3543.43|3534.73|3542.67|3533.97|3543.43|3534.73|3542.59|3533.89|27
1630504350000|2021-09-01 13:52:30|3542.8|3534.1|3541.18|3532.48|3542.83|3534.13|3541.18|3532.48|27
1630504360000|2021-09-01 13:52:40|3541.31|3532.61|3541.71|3533.01|3541.71|3533.01|3540.65|3531.95|29
1630504370000|2021-09-01 13:52:50|3541.46|3532.76|3542.26|3533.56|3542.26|3533.56|3541.23|3532.53|24
1630504380000|2021-09-01 13:53:00|3542.28|3533.58|3542.97|3534.27|3543.15|3534.45|3541.7|3533|35
1630504390000|2021-09-01 13:53:10|3543.08|3534.38|3542.47|3533.77|3543.08|3534.38|3541.44|3532.74|37
1630504400000|2021-09-01 13:53:20|3542.09|3533.39|3542.69|3533.99|3542.71|3534.01|3541.96|3533.26|34
1630504410000|2021-09-01 13:53:30|3542.76|3534.06|3543.17|3534.47|3543.5|3534.8|3542.08|3533.38|32
1630504420000|2021-09-01 13:53:40|3543.18|3534.48|3543.51|3534.81|3543.64|3534.94|3541.97|3533.27|34
1630504430000|2021-09-01 13:53:50|3543.55|3534.85|3543.55|3534.85|3543.99|3535.29|3542.76|3534.06|27
1630504440000|2021-09-01 13:54:00|3542.93|3534.23|3543.91|3535.21|3544.22|3535.52|3542.85|3534.15|18
1630504450000|2021-09-01 13:54:10|3542.97|3534.27|3543.66|3534.96|3544.15|3535.45|3542.96|3534.26|8
1630504460000|2021-09-01 13:54:20|3543.93|3535.23|3543.93|3535.23|3544.41|3535.71|3543.66|3534.96|9
1630504470000|2021-09-01 13:54:30|3543.79|3535.09|3544.06|3535.36|3544.06|3535.36|3542.23|3533.53|27
1630504480000|2021-09-01 13:54:40|3543.91|3535.21|3544.8|3536.1|3544.94|3536.24|3543.91|3535.21|14
1630504490000|2021-09-01 13:54:50|3544.81|3536.11|3543.86|3535.16|3545.11|3536.41|3543.74|3535.04|29
1630504500000|2021-09-01 13:55:00|3543.83|3535.13|3544.66|3535.96|3545.48|3536.78|3543.83|3535.13|22
1630504510000|2021-09-01 13:55:10|3544.59|3535.89|3543.54|3534.84|3545.27|3536.57|3543.39|3534.69|30
1630504520000|2021-09-01 13:55:20|3543.58|3534.88|3542.6|3533.9|3543.73|3535.03|3542.09|3533.39|37
1630504530000|2021-09-01 13:55:30|3541.93|3533.23|3542.63|3533.93|3542.85|3534.15|3541.81|3533.11|36
1630504540000|2021-09-01 13:55:40|3542.66|3533.96|3542.7|3534|3542.91|3534.21|3542|3533.3|33
1630504550000|2021-09-01 13:55:50|3542.72|3534.02|3542.3|3533.6|3542.91|3534.21|3542.12|3533.42|23
1630504560000|2021-09-01 13:56:00|3542.33|3533.63|3542.15|3533.45|3542.56|3533.86|3542.15|3533.45|33
1630504570000|2021-09-01 13:56:10|3542.12|3533.42|3543.17|3534.47|3543.27|3534.57|3542.05|3533.35|33
1630504580000|2021-09-01 13:56:20|3543.2|3534.5|3541.98|3533.28|3544.74|3536.04|3541.95|3533.25|38
1630504590000|2021-09-01 13:56:30|3542.19|3533.49|3541.65|3532.95|3542.19|3533.49|3541.6|3532.9|33
1630504600000|2021-09-01 13:56:40|3541.76|3533.06|3541.21|3532.51|3541.76|3533.06|3540.91|3532.21|25
1630504610000|2021-09-01 13:56:50|3541.01|3532.31|3539.85|3531.15|3541.48|3532.78|3539.85|3531.15|32
1630504620000|2021-09-01 13:57:00|3539.8|3531.1|3538.63|3529.93|3539.8|3531.1|3538.54|3529.84|37
1630504630000|2021-09-01 13:57:10|3538.46|3529.76|3537.24|3528.54|3539.52|3530.82|3537.12|3528.42|40
1630504640000|2021-09-01 13:57:20|3537.08|3528.38|3537.36|3528.66|3537.93|3529.23|3536.82|3528.12|34
1630504650000|2021-09-01 13:57:30|3537.34|3528.64|3538.02|3529.32|3538.7|3530|3536.76|3528.06|36
1630504660000|2021-09-01 13:57:40|3538.05|3529.35|3538.89|3530.19|3539.92|3531.22|3538.05|3529.35|32
1630504670000|2021-09-01 13:57:50|3538.93|3530.23|3538.07|3529.37|3539.71|3531.01|3537.71|3529.01|37
1630504680000|2021-09-01 13:58:00|3538.18|3529.48|3538.24|3529.54|3538.85|3530.15|3538.18|3529.48|30
1630504690000|2021-09-01 13:58:10|3538.3|3529.6|3538.87|3530.17|3539.36|3530.66|3538.3|3529.6|26
1630504700000|2021-09-01 13:58:20|3538.86|3530.16|3538.95|3530.25|3539|3530.3|3538.77|3530.07|27
1630504710000|2021-09-01 13:58:30|3538.98|3530.28|3539.09|3530.39|3539.54|3530.84|3538.87|3530.17|30
1630504720000|2021-09-01 13:58:40|3539.07|3530.37|3538.43|3529.73|3539.26|3530.56|3537.94|3529.24|32
1630504730000|2021-09-01 13:58:50|3538.4|3529.7|3537.55|3528.85|3538.74|3530.04|3537.4|3528.7|32
1630504740000|2021-09-01 13:59:00|3537.53|3528.83|3537.81|3529.11|3537.99|3529.29|3537.45|3528.75|36
1630504750000|2021-09-01 13:59:10|3537.79|3529.09|3540.92|3532.22|3540.92|3532.22|3537.41|3528.71|34
1630504760000|2021-09-01 13:59:20|3541.01|3532.31|3540.16|3531.46|3541.19|3532.49|3539.71|3531.01|25
1630504770000|2021-09-01 13:59:30|3540.25|3531.55|3540.02|3531.32|3540.52|3531.82|3539.96|3531.26|27
1630504780000|2021-09-01 13:59:40|3539.96|3531.26|3540.44|3531.74|3540.62|3531.92|3539.96|3531.26|24
1630504790000|2021-09-01 13:59:50|3540.45|3531.75|3541.05|3532.35|3541.23|3532.53|3540.21|3531.51|32
1630504800000|2021-09-01 14:00:00|3541.25|3532.55|3543.31|3534.61|3543.46|3534.76|3540.83|3532.13|36
1630504810000|2021-09-01 14:00:10|3543.44|3534.74|3543.61|3534.91|3543.65|3534.95|3543.26|3534.56|31
1630504820000|2021-09-01 14:00:20|3543.63|3534.93|3544.25|3535.55|3544.38|3535.68|3543.61|3534.91|38
1630504830000|2021-09-01 14:00:30|3544.33|3535.63|3542.13|3533.43|3544.33|3535.63|3541.87|3533.17|35
1630504840000|2021-09-01 14:00:40|3542.05|3533.35|3542.18|3533.48|3542.37|3533.67|3541.28|3532.58|39
1630504850000|2021-09-01 14:00:50|3542.17|3533.47|3543.82|3535.12|3543.82|3535.12|3541.89|3533.19|35
1630504860000|2021-09-01 14:01:00|3543.84|3535.14|3543.76|3535.06|3544.33|3535.63|3543.66|3534.96|35
1630504870000|2021-09-01 14:01:10|3543.93|3535.23|3539.77|3531.07|3544.16|3535.46|3539.73|3531.03|38
1630504880000|2021-09-01 14:01:20|3539.81|3531.11|3540.96|3532.26|3542.19|3533.49|3539.31|3530.61|38
1630504890000|2021-09-01 14:01:30|3540.88|3532.18|3542.12|3533.42|3542.24|3533.54|3540.76|3532.06|31
1630504900000|2021-09-01 14:01:40|3542.13|3533.43|3541.73|3533.03|3542.3|3533.6|3541.68|3532.98|27
1630504910000|2021-09-01 14:01:50|3541.75|3533.05|3542.13|3533.43|3542.4|3533.7|3541.75|3533.05|27
1630504920000|2021-09-01 14:02:00|3542.01|3533.31|3542.15|3533.45|3542.24|3533.54|3541.96|3533.26|28
1630504930000|2021-09-01 14:02:10|3542.17|3533.47|3542.32|3533.62|3542.32|3533.62|3541.88|3533.18|25
1630504940000|2021-09-01 14:02:20|3542.34|3533.64|3543.52|3534.82|3543.88|3535.18|3542.34|3533.64|31
1630504950000|2021-09-01 14:02:30|3543.62|3534.92|3543.81|3535.11|3543.99|3535.29|3543.52|3534.82|37
1630504960000|2021-09-01 14:02:40|3543.89|3535.19|3544.03|3535.33|3544.03|3535.33|3543.31|3534.61|35
1630504970000|2021-09-01 14:02:50|3544.13|3535.43|3544.61|3535.91|3545.24|3536.54|3543.93|3535.23|33
1630504980000|2021-09-01 14:03:00|3544.68|3535.98|3544.49|3535.79|3545.43|3536.73|3544.03|3535.33|36
1630504990000|2021-09-01 14:03:10|3544.51|3535.81|3544.25|3535.55|3544.82|3536.12|3543.98|3535.28|36
1630505000000|2021-09-01 14:03:20|3544.24|3535.54|3543.59|3534.89|3544.24|3535.54|3542.98|3534.28|34
1630505010000|2021-09-01 14:03:30|3543.6|3534.9|3543.24|3534.54|3543.6|3534.9|3542.98|3534.28|37
1630505020000|2021-09-01 14:03:40|3543.22|3534.52|3542.56|3533.86|3543.25|3534.55|3542.46|3533.76|35
1630505030000|2021-09-01 14:03:50|3542.51|3533.81|3541.91|3533.21|3542.54|3533.84|3541.58|3532.88|33
1630505040000|2021-09-01 14:04:00|3541.89|3533.19|3541.92|3533.22|3542.09|3533.39|3541.67|3532.97|33
1630505050000|2021-09-01 14:04:10|3541.98|3533.28|3543.24|3534.54|3543.54|3534.84|3541.73|3533.03|27
1630505060000|2021-09-01 14:04:20|3542.99|3534.29|3543.1|3534.4|3543.75|3535.05|3542.8|3534.1|37
1630505070000|2021-09-01 14:04:30|3543.13|3534.43|3542.53|3533.83|3543.13|3534.43|3542.32|3533.62|37
1630505080000|2021-09-01 14:04:40|3542.5|3533.8|3542.56|3533.86|3543.14|3534.44|3542.12|3533.42|35
1630505090000|2021-09-01 14:04:50|3542.19|3533.49|3543.01|3534.31|3543.35|3534.65|3542.19|3533.49|32
1630505100000|2021-09-01 14:05:00|3543.08|3534.38|3543.37|3534.67|3543.46|3534.76|3542.97|3534.27|31
1630505110000|2021-09-01 14:05:10|3543.24|3534.54|3544.39|3535.69|3544.92|3536.22|3543.24|3534.54|34
1630505120000|2021-09-01 14:05:20|3544.19|3535.49|3544.45|3535.75|3544.61|3535.91|3543.57|3534.87|31
1630505130000|2021-09-01 14:05:30|3544.6|3535.9|3544.25|3535.55|3544.82|3536.12|3544.25|3535.55|28
1630505140000|2021-09-01 14:05:40|3544.48|3535.78|3544.74|3536.04|3544.79|3536.09|3544.21|3535.51|32
1630505150000|2021-09-01 14:05:50|3544.59|3535.89|3544.85|3536.15|3544.85|3536.15|3544.35|3535.65|23
1630505160000|2021-09-01 14:06:00|3544.75|3536.05|3544.55|3535.85|3544.89|3536.19|3544.55|3535.85|30
1630505170000|2021-09-01 14:06:10|3544.57|3535.87|3544.23|3535.53|3544.57|3535.87|3544|3535.3|32
1630505180000|2021-09-01 14:06:20|3544.24|3535.54|3544.13|3535.43|3544.57|3535.87|3544.13|3535.43|25
1630505190000|2021-09-01 14:06:30|3544.2|3535.5|3544.27|3535.57|3544.48|3535.78|3544.13|3535.43|31
1630505200000|2021-09-01 14:06:40|3544.29|3535.59|3544.13|3535.43|3544.62|3535.92|3544.12|3535.42|31
1630505210000|2021-09-01 14:06:50|3544.17|3535.47|3543.53|3534.83|3544.43|3535.73|3543.3|3534.6|34
1630505220000|2021-09-01 14:07:00|3543.54|3534.84|3542.8|3534.1|3543.54|3534.84|3542.51|3533.81|31
1630505230000|2021-09-01 14:07:10|3542.89|3534.19|3543.86|3535.16|3544.04|3535.34|3542.57|3533.87|34
1630505240000|2021-09-01 14:07:20|3543.91|3535.21|3544.48|3535.78|3544.53|3535.83|3543.73|3535.03|32
1630505250000|2021-09-01 14:07:30|3544.57|3535.87|3543.69|3534.99|3544.58|3535.88|3543.57|3534.87|35
1630505260000|2021-09-01 14:07:40|3543.68|3534.98|3543.96|3535.26|3544.25|3535.55|3543.58|3534.88|34
1630505270000|2021-09-01 14:07:50|3543.71|3535.01|3543.12|3534.42|3543.71|3535.01|3542.41|3533.71|32
1630505280000|2021-09-01 14:08:00|3543.33|3534.63|3543.85|3535.15|3544.16|3535.46|3543.33|3534.63|36
1630505290000|2021-09-01 14:08:10|3543.89|3535.19|3544.08|3535.38|3544.16|3535.46|3543.81|3535.11|30
1630505300000|2021-09-01 14:08:20|3544.05|3535.35|3544.06|3535.36|3544.27|3535.57|3543.99|3535.29|36
1630505310000|2021-09-01 14:08:30|3543.99|3535.29|3543.73|3535.03|3544.05|3535.35|3543.09|3534.39|29
1630505320000|2021-09-01 14:08:40|3543.65|3534.95|3543.45|3534.75|3543.77|3535.07|3543.04|3534.34|36
1630505330000|2021-09-01 14:08:50|3543.41|3534.71|3542.92|3534.22|3543.5|3534.8|3542.89|3534.19|31
1630505340000|2021-09-01 14:09:00|3543.33|3534.63|3543.17|3534.47|3543.54|3534.84|3543.16|3534.46|30
1630505350000|2021-09-01 14:09:10|3543.15|3534.45|3542.98|3534.28|3543.43|3534.73|3542.98|3534.28|28
1630505360000|2021-09-01 14:09:20|3542.94|3534.24|3542.42|3533.72|3542.99|3534.29|3542.25|3533.55|26
1630505370000|2021-09-01 14:09:30|3542.38|3533.68|3541.25|3532.55|3542.74|3534.04|3541.11|3532.41|38
1630505380000|2021-09-01 14:09:40|3541.34|3532.64|3541.99|3533.29|3542.1|3533.4|3541.3|3532.6|34
1630505390000|2021-09-01 14:09:50|3542.04|3533.34|3541.83|3533.13|3542.15|3533.45|3541.23|3532.53|36
1630505400000|2021-09-01 14:10:00|3541.74|3533.04|3541.31|3532.61|3541.88|3533.18|3541.19|3532.49|32
1630505410000|2021-09-01 14:10:10|3541.27|3532.57|3541.18|3532.48|3541.35|3532.65|3541.05|3532.35|30
1630505420000|2021-09-01 14:10:20|3541.13|3532.43|3541.26|3532.56|3541.26|3532.56|3540.69|3531.99|27
1630505430000|2021-09-01 14:10:30|3541.16|3532.46|3542.57|3533.87|3542.57|3533.87|3541.16|3532.46|36
1630505440000|2021-09-01 14:10:40|3542.58|3533.88|3544.78|3536.08|3544.87|3536.17|3542.58|3533.88|33
1630505450000|2021-09-01 14:10:50|3544.77|3536.07|3545.77|3537.07|3545.86|3537.16|3544.69|3535.99|33
1630505460000|2021-09-01 14:11:00|3545.56|3536.86|3546.32|3537.62|3546.78|3538.08|3545.56|3536.86|24
1630505470000|2021-09-01 14:11:10|3546.33|3537.63|3547.11|3538.41|3547.34|3538.64|3546.28|3537.58|28
1630505480000|2021-09-01 14:11:20|3547.22|3538.52|3548.1|3539.4|3548.2|3539.5|3547.22|3538.52|32
1630505490000|2021-09-01 14:11:30|3548.04|3539.34|3549.43|3540.73|3549.43|3540.73|3547.94|3539.24|27
1630505500000|2021-09-01 14:11:40|3549.42|3540.72|3549.34|3540.64|3549.8|3541.1|3549.17|3540.47|36
1630505510000|2021-09-01 14:11:50|3549.46|3540.76|3549.87|3541.17|3550.03|3541.33|3549.46|3540.76|36
1630505520000|2021-09-01 14:12:00|3549.76|3541.06|3549.62|3540.92|3550.43|3541.73|3549.48|3540.78|36
1630505530000|2021-09-01 14:12:10|3549.63|3540.93|3549.85|3541.15|3549.85|3541.15|3549.43|3540.73|30
1630505540000|2021-09-01 14:12:20|3549.82|3541.12|3548.82|3540.12|3549.82|3541.12|3548.55|3539.85|29
1630505550000|2021-09-01 14:12:30|3548.84|3540.14|3549.77|3541.07|3549.77|3541.07|3548.44|3539.74|37
1630505560000|2021-09-01 14:12:40|3549.63|3540.93|3549.54|3540.84|3549.67|3540.97|3549.49|3540.79|34
1630505570000|2021-09-01 14:12:50|3549.5|3540.8|3549.16|3540.46|3549.5|3540.8|3548.76|3540.06|35
1630505580000|2021-09-01 14:13:00|3549.2|3540.5|3549.51|3540.81|3549.6|3540.9|3549.14|3540.44|29
1630505590000|2021-09-01 14:13:10|3549.49|3540.79|3550.69|3541.99|3550.76|3542.06|3549.22|3540.52|32
1630505600000|2021-09-01 14:13:20|3550.25|3541.55|3550.42|3541.72|3550.75|3542.05|3550.08|3541.38|29
1630505610000|2021-09-01 14:13:30|3550.2|3541.5|3552.56|3543.86|3552.56|3543.86|3550.2|3541.5|37
1630505620000|2021-09-01 14:13:40|3552.57|3543.87|3553.27|3544.57|3553.27|3544.57|3552.06|3543.36|36
1630505630000|2021-09-01 14:13:50|3553.28|3544.58|3552.07|3543.37|3553.32|3544.62|3551.95|3543.25|35
1630505640000|2021-09-01 14:14:00|3552|3543.3|3552.13|3543.43|3552.83|3544.13|3551.88|3543.18|36
1630505650000|2021-09-01 14:14:10|3551.96|3543.26|3552.33|3543.63|3553.27|3544.57|3551.95|3543.25|39
1630505660000|2021-09-01 14:14:20|3552.52|3543.82|3552.36|3543.66|3552.96|3544.26|3551.87|3543.17|35
1630505670000|2021-09-01 14:14:30|3552.45|3543.75|3551.61|3542.91|3552.89|3544.19|3551.61|3542.91|32
1630505680000|2021-09-01 14:14:40|3551.56|3542.86|3550.3|3541.6|3551.63|3542.93|3549.73|3541.03|37
1630505690000|2021-09-01 14:14:50|3550.41|3541.71|3548.45|3539.75|3550.43|3541.73|3548.45|3539.75|38
1630505700000|2021-09-01 14:15:00|3548.43|3539.73|3548.36|3539.66|3548.6|3539.9|3547.04|3538.34|35
1630505710000|2021-09-01 14:15:10|3548.21|3539.51|3550.27|3541.57|3550.29|3541.59|3548.09|3539.39|39
1630505720000|2021-09-01 14:15:20|3550.31|3541.61|3551.81|3543.11|3551.96|3543.26|3549.98|3541.28|35
1630505730000|2021-09-01 14:15:30|3551.86|3543.16|3551.47|3542.77|3551.96|3543.26|3551.47|3542.77|31
1630505740000|2021-09-01 14:15:40|3551.71|3543.01|3552.03|3543.33|3552.38|3543.68|3551.47|3542.77|33
1630505750000|2021-09-01 14:15:50|3552.29|3543.59|3552.44|3543.74|3552.47|3543.77|3551.52|3542.82|35
1630505760000|2021-09-01 14:16:00|3552.54|3543.84|3552.41|3543.71|3552.81|3544.11|3551.73|3543.03|31
1630505770000|2021-09-01 14:16:10|3552.38|3543.68|3552.41|3543.71|3552.48|3543.78|3551.81|3543.11|21
1630505780000|2021-09-01 14:16:20|3552.42|3543.72|3551.69|3542.99|3552.67|3543.97|3551.36|3542.66|33
1630505790000|2021-09-01 14:16:30|3551.65|3542.95|3552.94|3544.24|3553.26|3544.56|3551.65|3542.95|29
1630505800000|2021-09-01 14:16:40|3552.52|3543.82|3552.07|3543.37|3552.88|3544.18|3551.63|3542.93|32
1630505810000|2021-09-01 14:16:50|3552.01|3543.31|3553.09|3544.39|3553.09|3544.39|3551.64|3542.94|32
1630505820000|2021-09-01 14:17:00|3553.11|3544.41|3553.44|3544.74|3553.93|3545.23|3552.53|3543.83|36
1630505830000|2021-09-01 14:17:10|3553.3|3544.6|3553.97|3545.27|3554.03|3545.33|3553.21|3544.51|18
1630505840000|2021-09-01 14:17:20|3553.85|3545.15|3553.57|3544.87|3554.46|3545.76|3553.52|3544.82|20
1630505850000|2021-09-01 14:17:30|3554.09|3545.39|3554.16|3545.46|3554.63|3545.93|3553.57|3544.87|20
1630505860000|2021-09-01 14:17:40|3554.14|3545.44|3553.41|3544.71|3554.24|3545.54|3553.3|3544.6|27
1630505870000|2021-09-01 14:17:50|3554.16|3545.46|3552.58|3543.88|3554.16|3545.46|3552.53|3543.83|17
1630505880000|2021-09-01 14:18:00|3552.56|3543.86|3552.55|3543.85|3552.6|3543.9|3552.52|3543.82|20
1630505890000|2021-09-01 14:18:10|3552.3|3543.6|3552.65|3543.95|3553.39|3544.69|3552.3|3543.6|18
1630505900000|2021-09-01 14:18:20|3553.2|3544.5|3553.73|3545.03|3553.73|3545.03|3552.21|3543.51|35
1630505910000|2021-09-01 14:18:30|3553.92|3545.22|3552.17|3543.47|3553.92|3545.22|3552.17|3543.47|26
1630505920000|2021-09-01 14:18:40|3551.79|3543.09|3550.53|3541.83|3552.28|3543.58|3550.53|3541.83|31
1630505930000|2021-09-01 14:18:50|3550.51|3541.81|3550.59|3541.89|3550.68|3541.98|3549.97|3541.27|34
1630505940000|2021-09-01 14:19:00|3550.94|3542.24|3550.56|3541.86|3551.69|3542.99|3550.56|3541.86|33
1630505950000|2021-09-01 14:19:10|3551.42|3542.72|3550.26|3541.56|3551.42|3542.72|3550.1|3541.4|34
1630505960000|2021-09-01 14:19:20|3550.51|3541.81|3550.21|3541.51|3550.72|3542.02|3550.19|3541.49|34
1630505970000|2021-09-01 14:19:30|3550.19|3541.49|3548.26|3539.56|3550.5|3541.8|3548.18|3539.48|37
1630505980000|2021-09-01 14:19:40|3548.1|3539.4|3550.75|3542.05|3550.75|3542.05|3547.82|3539.12|37
1630505990000|2021-09-01 14:19:50|3550.72|3542.02|3550.74|3542.04|3551.56|3542.86|3549.86|3541.16|26
1630506000000|2021-09-01 14:20:00|3550.7|3542|3552.09|3543.39|3552.09|3543.39|3550.7|3542|32
1630506010000|2021-09-01 14:20:10|3552.17|3543.47|3552.8|3544.1|3552.94|3544.24|3552.04|3543.34|28
1630506020000|2021-09-01 14:20:20|3552.9|3544.2|3553.3|3544.6|3553.3|3544.6|3552.9|3544.2|19
1630506030000|2021-09-01 14:20:30|3553.38|3544.68|3553.19|3544.49|3553.91|3545.21|3553.19|3544.49|25
1630506040000|2021-09-01 14:20:40|3553.27|3544.57|3554.12|3545.42|3554.12|3545.42|3553.24|3544.54|18
1630506050000|2021-09-01 14:20:50|3554.13|3545.43|3554.22|3545.52|3554.61|3545.91|3553.85|3545.15|25
1630506060000|2021-09-01 14:21:00|3554.28|3545.58|3554.33|3545.63|3554.45|3545.75|3553.83|3545.13|31
1630506070000|2021-09-01 14:21:10|3554.08|3545.38|3555.39|3546.69|3555.94|3547.24|3553.87|3545.17|32
1630506080000|2021-09-01 14:21:20|3555.75|3547.05|3554.48|3545.78|3555.86|3547.16|3554.22|3545.52|37
1630506090000|2021-09-01 14:21:30|3554.74|3546.04|3554.76|3546.06|3554.91|3546.21|3554.15|3545.45|35
1630506100000|2021-09-01 14:21:40|3554.9|3546.2|3555.39|3546.69|3555.42|3546.72|3554.34|3545.64|31
1630506110000|2021-09-01 14:21:50|3554.91|3546.21|3554.25|3545.55|3555.35|3546.65|3554.15|3545.45|34
1630506120000|2021-09-01 14:22:00|3554.19|3545.49|3554.4|3545.7|3555.29|3546.59|3554.08|3545.38|35
1630506130000|2021-09-01 14:22:10|3554.39|3545.69|3555.32|3546.62|3555.32|3546.62|3554.32|3545.62|30
1630506140000|2021-09-01 14:22:20|3555.31|3546.61|3554.63|3545.93|3555.36|3546.66|3554.63|3545.93|18
1630506150000|2021-09-01 14:22:30|3555.22|3546.52|3554.68|3545.98|3555.22|3546.52|3554.35|3545.65|31
1630506160000|2021-09-01 14:22:40|3554.61|3545.91|3556.1|3547.4|3556.16|3547.46|3554.61|3545.91|22
1630506170000|2021-09-01 14:22:50|3556.25|3547.55|3554.69|3545.99|3556.25|3547.55|3554.67|3545.97|28
1630506180000|2021-09-01 14:23:00|3554.65|3545.95|3554.76|3546.06|3555.04|3546.34|3554.59|3545.89|25
1630506190000|2021-09-01 14:23:10|3554.74|3546.04|3555.38|3546.68|3555.38|3546.68|3554.6|3545.9|21
1630506200000|2021-09-01 14:23:20|3555.02|3546.32|3555.24|3546.54|3556|3547.3|3554.6|3545.9|29
1630506210000|2021-09-01 14:23:30|3555.3|3546.6|3555.47|3546.77|3555.61|3546.91|3554.97|3546.27|29
1630506220000|2021-09-01 14:23:40|3555.52|3546.82|3555.89|3547.19|3555.89|3547.19|3555.45|3546.75|31
1630506230000|2021-09-01 14:23:50|3555.9|3547.2|3555.72|3547.02|3556.02|3547.32|3555.49|3546.79|24
1630506240000|2021-09-01 14:24:00|3555.59|3546.89|3555.88|3547.18|3555.88|3547.18|3555.2|3546.5|27
1630506250000|2021-09-01 14:24:10|3556.5|3547.8|3555.84|3547.14|3556.5|3547.8|3555.77|3547.07|12
1630506260000|2021-09-01 14:24:20|3555.77|3547.07|3555.62|3546.92|3555.77|3547.07|3555.58|3546.88|28
1630506270000|2021-09-01 14:24:30|3555.69|3546.99|3553.72|3545.02|3555.7|3547|3553.72|3545.02|31
1630506280000|2021-09-01 14:24:40|3553.26|3544.56|3552.49|3543.79|3553.26|3544.56|3551.53|3542.83|37
1630506290000|2021-09-01 14:24:50|3552.46|3543.76|3553.35|3544.65|3553.81|3545.11|3552.28|3543.58|30
1630506300000|2021-09-01 14:25:00|3553.22|3544.52|3555.45|3546.75|3555.45|3546.75|3553.08|3544.38|36
1630506310000|2021-09-01 14:25:10|3555.34|3546.64|3555.35|3546.65|3555.71|3547.01|3554.3|3545.6|36
1630506320000|2021-09-01 14:25:20|3555.37|3546.67|3556.11|3547.41|3556.34|3547.64|3555.31|3546.61|30
1630506330000|2021-09-01 14:25:30|3556.21|3547.51|3556.94|3548.24|3557.4|3548.7|3556.13|3547.43|30
1630506340000|2021-09-01 14:25:40|3557.07|3548.37|3557.25|3548.55|3557.34|3548.64|3556.52|3547.82|31
1630506350000|2021-09-01 14:25:50|3557.08|3548.38|3555.97|3547.27|3557.08|3548.38|3554.75|3546.05|40
1630506360000|2021-09-01 14:26:00|3556.05|3547.35|3556.43|3547.73|3556.6|3547.9|3555.83|3547.13|32
1630506370000|2021-09-01 14:26:10|3556.42|3547.72|3556.38|3547.68|3556.82|3548.12|3556.11|3547.41|34
1630506380000|2021-09-01 14:26:20|3556.41|3547.71|3556.8|3548.1|3557.1|3548.4|3556.29|3547.59|34
1630506390000|2021-09-01 14:26:30|3556.85|3548.15|3557.04|3548.34|3557.51|3548.81|3556.74|3548.04|37
1630506400000|2021-09-01 14:26:40|3557.34|3548.64|3557|3548.3|3557.34|3548.64|3556.84|3548.14|30
1630506410000|2021-09-01 14:26:50|3557.04|3548.34|3557.26|3548.56|3557.67|3548.97|3556.8|3548.1|38
1630506420000|2021-09-01 14:27:00|3557.27|3548.57|3557.2|3548.5|3557.9|3549.2|3557.1|3548.4|36
1630506430000|2021-09-01 14:27:10|3557.22|3548.52|3557.07|3548.37|3557.93|3549.23|3557.04|3548.34|30
1630506440000|2021-09-01 14:27:20|3557.45|3548.75|3557.27|3548.57|3557.79|3549.09|3556.81|3548.11|24
1630506450000|2021-09-01 14:27:30|3557.29|3548.59|3557.05|3548.35|3557.5|3548.8|3557.02|3548.32|20
1630506460000|2021-09-01 14:27:40|3557|3548.3|3556.68|3547.98|3557.32|3548.62|3556.07|3547.37|31
1630506470000|2021-09-01 14:27:50|3556.86|3548.16|3556.97|3548.27|3557.2|3548.5|3556.84|3548.14|26
1630506480000|2021-09-01 14:28:00|3557.01|3548.31|3557.56|3548.86|3557.59|3548.89|3556.92|3548.22|22
1630506490000|2021-09-01 14:28:10|3557.55|3548.85|3557.67|3548.97|3557.85|3549.15|3557.45|3548.75|21
1630506500000|2021-09-01 14:28:20|3557.68|3548.98|3558.43|3549.73|3559.35|3550.65|3557.68|3548.98|29
1630506510000|2021-09-01 14:28:30|3558.49|3549.79|3557.79|3549.09|3558.91|3550.21|3557.79|3549.09|34
1630506520000|2021-09-01 14:28:40|3557.76|3549.06|3558.08|3549.38|3558.08|3549.38|3557.46|3548.76|30
1630506530000|2021-09-01 14:28:50|3558.07|3549.37|3554.8|3546.1|3558.07|3549.37|3554.66|3545.96|35
1630506540000|2021-09-01 14:29:00|3555.2|3546.5|3555.2|3546.5|3555.49|3546.79|3555.18|3546.48|37
1630506550000|2021-09-01 14:29:10|3555.25|3546.55|3555.06|3546.36|3555.37|3546.67|3554.74|3546.04|33
1630506560000|2021-09-01 14:29:20|3555.12|3546.42|3556.61|3547.91|3557.48|3548.78|3555.12|3546.42|37
1630506570000|2021-09-01 14:29:30|3556.65|3547.95|3557.14|3548.44|3557.32|3548.62|3556.26|3547.56|35
1630506580000|2021-09-01 14:29:40|3557.35|3548.65|3555.8|3547.1|3557.35|3548.65|3555.8|3547.1|40
1630506590000|2021-09-01 14:29:50|3555.94|3547.24|3555.72|3547.02|3555.94|3547.24|3555.59|3546.89|36
1630506600000|2021-09-01 14:30:00|3555.74|3547.04|3558.22|3549.52|3558.22|3549.52|3555.74|3547.04|34
1630506610000|2021-09-01 14:30:10|3558.32|3549.62|3559.45|3550.75|3559.53|3550.83|3558.31|3549.61|32
1630506620000|2021-09-01 14:30:20|3559.99|3551.29|3561.11|3552.41|3561.64|3552.94|3559.26|3550.56|36
1630506630000|2021-09-01 14:30:30|3561.33|3552.63|3561.19|3552.49|3561.79|3553.09|3560.91|3552.21|39
1630506640000|2021-09-01 14:30:40|3561.21|3552.51|3561.55|3552.85|3561.96|3553.26|3561.18|3552.48|32
1630506650000|2021-09-01 14:30:50|3561.49|3552.79|3561.73|3553.03|3561.75|3553.05|3561.27|3552.57|27
1630506660000|2021-09-01 14:31:00|3561.59|3552.89|3562.38|3553.68|3562.61|3553.91|3561.59|3552.89|28
1630506670000|2021-09-01 14:31:10|3562.39|3553.69|3563.09|3554.39|3563.33|3554.63|3562.38|3553.68|27
1630506680000|2021-09-01 14:31:20|3563.1|3554.4|3568.32|3559.62|3568.32|3559.62|3563.1|3554.4|36
1630506690000|2021-09-01 14:31:30|3568.34|3559.64|3568.51|3559.81|3570.71|3562.01|3568.13|3559.43|38
1630506700000|2021-09-01 14:31:40|3569.27|3560.57|3570.68|3561.98|3571.58|3562.88|3569.27|3560.57|37
1630506710000|2021-09-01 14:31:50|3570.29|3561.59|3566.74|3558.04|3570.55|3561.85|3566.74|3558.04|40
1630506720000|2021-09-01 14:32:00|3566.18|3557.48|3564.78|3556.08|3566.9|3558.2|3563.54|3554.84|39
1630506730000|2021-09-01 14:32:10|3564.41|3555.71|3565.26|3556.56|3566.32|3557.62|3564.41|3555.71|39
1630506740000|2021-09-01 14:32:20|3565.29|3556.59|3564.67|3555.97|3565.84|3557.14|3564.48|3555.78|35
1630506750000|2021-09-01 14:32:30|3564.57|3555.87|3561.26|3552.56|3564.57|3555.87|3561.26|3552.56|38
1630506760000|2021-09-01 14:32:40|3561.2|3552.5|3561.23|3552.53|3562.03|3553.33|3560.23|3551.53|37
1630506770000|2021-09-01 14:32:50|3561.16|3552.46|3561.51|3552.81|3562.69|3553.99|3560.84|3552.14|38
1630506780000|2021-09-01 14:33:00|3560.97|3552.27|3562.88|3554.18|3563.18|3554.48|3560.87|3552.17|39
1630506790000|2021-09-01 14:33:10|3562.9|3554.2|3563.34|3554.64|3563.56|3554.86|3562.18|3553.48|37
1630506800000|2021-09-01 14:33:20|3563.79|3555.09|3563.7|3555|3564.36|3555.66|3563.7|3555|32
1630506810000|2021-09-01 14:33:30|3563.73|3555.03|3563.95|3555.25|3564.05|3555.35|3563.09|3554.39|31
1630506820000|2021-09-01 14:33:40|3564|3555.3|3566.13|3557.43|3566.21|3557.51|3563.84|3555.14|36
1630506830000|2021-09-01 14:33:50|3566.14|3557.44|3564.44|3555.74|3566.35|3557.65|3563.9|3555.2|33
1630506840000|2021-09-01 14:34:00|3564.63|3555.93|3565.22|3556.52|3565.31|3556.61|3564.32|3555.62|38
1630506850000|2021-09-01 14:34:10|3565.02|3556.32|3566.46|3557.76|3567.17|3558.47|3565.02|3556.32|32
1630506860000|2021-09-01 14:34:20|3566.58|3557.88|3566.96|3558.26|3567.12|3558.42|3566.25|3557.55|37
1630506870000|2021-09-01 14:34:30|3567.44|3558.74|3566.09|3557.39|3567.44|3558.74|3566.09|3557.39|33
1630506880000|2021-09-01 14:34:40|3565.64|3556.94|3560.9|3552.2|3565.64|3556.94|3560.9|3552.2|34
1630506890000|2021-09-01 14:34:50|3560.49|3551.79|3559.02|3550.32|3560.64|3551.94|3559.02|3550.32|33
1630506900000|2021-09-01 14:35:00|3558.88|3550.18|3559.62|3550.92|3559.62|3550.92|3557.32|3548.62|35
1630506910000|2021-09-01 14:35:10|3559.64|3550.94|3559.57|3550.87|3560.19|3551.49|3559.5|3550.8|36
1630506920000|2021-09-01 14:35:20|3559.58|3550.88|3558.88|3550.18|3559.73|3551.03|3558.88|3550.18|29
1630506930000|2021-09-01 14:35:30|3558.87|3550.17|3555.29|3546.59|3558.87|3550.17|3555.29|3546.59|38
1630506940000|2021-09-01 14:35:40|3553.79|3545.09|3551.9|3543.2|3554.22|3545.52|3551.9|3543.2|37
1630506950000|2021-09-01 14:35:50|3551.89|3543.19|3548.06|3539.36|3551.9|3543.2|3548.03|3539.33|39
1630506960000|2021-09-01 14:36:00|3548.03|3539.33|3546.29|3537.59|3548.51|3539.81|3546.29|3537.59|38
1630506970000|2021-09-01 14:36:10|3545.52|3536.82|3545.85|3537.15|3546.15|3537.45|3545.09|3536.39|39
1630506980000|2021-09-01 14:36:20|3545.67|3536.97|3549.26|3540.56|3550.21|3541.51|3545.56|3536.86|36
1630506990000|2021-09-01 14:36:30|3549.16|3540.46|3550.52|3541.82|3552.31|3543.61|3549.16|3540.46|37
1630507000000|2021-09-01 14:36:40|3550.54|3541.84|3552.29|3543.59|3552.94|3544.24|3550.51|3541.81|34
1630507010000|2021-09-01 14:36:50|3552.22|3543.52|3549.95|3541.25|3552.52|3543.82|3549.89|3541.19|36
1630507020000|2021-09-01 14:37:00|3549.78|3541.08|3550.99|3542.29|3551.01|3542.31|3549.2|3540.5|36
1630507030000|2021-09-01 14:37:10|3551.1|3542.4|3550.6|3541.9|3551.68|3542.98|3550.6|3541.9|29
1630507040000|2021-09-01 14:37:20|3550.46|3541.76|3549.53|3540.83|3550.46|3541.76|3549.38|3540.68|35
1630507050000|2021-09-01 14:37:30|3549.3|3540.6|3548.19|3539.49|3549.67|3540.97|3547.57|3538.87|36
1630507060000|2021-09-01 14:37:40|3548.22|3539.52|3546.69|3537.99|3548.22|3539.52|3546.63|3537.93|35
1630507070000|2021-09-01 14:37:50|3546.74|3538.04|3546.65|3537.95|3546.89|3538.19|3546.57|3537.87|26
1630507080000|2021-09-01 14:38:00|3546.66|3537.96|3545.42|3536.72|3548.55|3539.85|3545.2|3536.5|35
1630507090000|2021-09-01 14:38:10|3545.5|3536.8|3545.52|3536.82|3546.11|3537.41|3545.18|3536.48|37
1630507100000|2021-09-01 14:38:20|3545.46|3536.76|3545.24|3536.54|3545.64|3536.94|3544.89|3536.19|34
1630507110000|2021-09-01 14:38:30|3545.17|3536.47|3544.99|3536.29|3545.17|3536.47|3544.89|3536.19|26
1630507120000|2021-09-01 14:38:40|3544.98|3536.28|3544.31|3535.61|3545|3536.3|3544.31|3535.61|24
1630507130000|2021-09-01 14:38:50|3544.25|3535.55|3544.43|3535.73|3544.54|3535.84|3543.69|3534.99|36
1630507140000|2021-09-01 14:39:00|3544.54|3535.84|3542.51|3533.81|3544.75|3536.05|3541.89|3533.19|38
1630507150000|2021-09-01 14:39:10|3542.2|3533.5|3545.54|3536.84|3545.71|3537.01|3541.91|3533.21|39
1630507160000|2021-09-01 14:39:20|3545.11|3536.41|3545.44|3536.74|3545.56|3536.86|3544.73|3536.03|34
1630507170000|2021-09-01 14:39:30|3545.47|3536.77|3544.78|3536.08|3545.47|3536.77|3544.78|3536.08|16
1630507180000|2021-09-01 14:39:40|3544.79|3536.09|3547.2|3538.5|3547.95|3539.25|3544.79|3536.09|34
1630507190000|2021-09-01 14:39:50|3547.23|3538.53|3547.64|3538.94|3547.86|3539.16|3547.23|3538.53|22
1630507200000|2021-09-01 14:40:00|3547.61|3538.91|3547.77|3539.07|3547.77|3539.07|3544.76|3536.06|38
1630507210000|2021-09-01 14:40:10|3547.3|3538.6|3545.35|3536.65|3547.46|3538.76|3545.35|3536.65|31
1630507220000|2021-09-01 14:40:20|3545.18|3536.48|3544.76|3536.06|3545.38|3536.68|3544.36|3535.66|36
1630507230000|2021-09-01 14:40:30|3545.28|3536.58|3545.16|3536.46|3546.02|3537.32|3544.85|3536.15|29
1630507240000|2021-09-01 14:40:40|3545.21|3536.51|3546.82|3538.12|3547.98|3539.28|3545.09|3536.39|28
1630507250000|2021-09-01 14:40:50|3547.01|3538.31|3547.74|3539.04|3548.14|3539.44|3546.82|3538.12|20
1630507260000|2021-09-01 14:41:00|3547.78|3539.08|3548.23|3539.53|3548.23|3539.53|3547.46|3538.76|27
1630507270000|2021-09-01 14:41:10|3548.21|3539.51|3548.32|3539.62|3548.47|3539.77|3548.05|3539.35|23
1630507280000|2021-09-01 14:41:20|3548.31|3539.61|3548.19|3539.49|3548.77|3540.07|3548.19|3539.49|16
1630507290000|2021-09-01 14:41:30|3548.2|3539.5|3551.26|3542.56|3551.26|3542.56|3548.19|3539.49|25
1630507300000|2021-09-01 14:41:40|3551.2|3542.5|3551.03|3542.33|3552.54|3543.84|3550.25|3541.55|38
1630507310000|2021-09-01 14:41:50|3551.28|3542.58|3552.26|3543.56|3553.9|3545.2|3551.28|3542.58|39
1630507320000|2021-09-01 14:42:00|3552.12|3543.42|3550.49|3541.79|3552.23|3543.53|3549.59|3540.89|40
1630507330000|2021-09-01 14:42:10|3550.41|3541.71|3549.81|3541.11|3550.55|3541.85|3549.77|3541.07|33
1630507340000|2021-09-01 14:42:20|3550.11|3541.41|3548.07|3539.37|3550.11|3541.41|3548.06|3539.36|36
1630507350000|2021-09-01 14:42:30|3548.05|3539.35|3548.82|3540.12|3549.28|3540.58|3548.05|3539.35|33
1630507360000|2021-09-01 14:42:40|3548.97|3540.27|3547.99|3539.29|3548.97|3540.27|3547.27|3538.57|33
1630507370000|2021-09-01 14:42:50|3548.19|3539.49|3547.61|3538.91|3548.6|3539.9|3547.61|3538.91|32
1630507380000|2021-09-01 14:43:00|3547.63|3538.93|3548.66|3539.96|3549.23|3540.53|3547.63|3538.93|38
1630507390000|2021-09-01 14:43:10|3548.74|3540.04|3548.29|3539.59|3549.01|3540.31|3548.01|3539.31|35
1630507400000|2021-09-01 14:43:20|3548.39|3539.69|3548.59|3539.89|3549.35|3540.65|3548.29|3539.59|30
1630507410000|2021-09-01 14:43:30|3548.62|3539.92|3545.86|3537.16|3548.76|3540.06|3545.28|3536.58|35
1630507420000|2021-09-01 14:43:40|3546.23|3537.53|3546.52|3537.82|3547.04|3538.34|3545.12|3536.42|38
1630507430000|2021-09-01 14:43:50|3546.4|3537.7|3545.04|3536.34|3546.45|3537.75|3545.04|3536.34|38
1630507440000|2021-09-01 14:44:00|3545.03|3536.33|3544.75|3536.05|3545.03|3536.33|3543.43|3534.73|33
1630507450000|2021-09-01 14:44:10|3545.21|3536.51|3543.51|3534.81|3545.38|3536.68|3542.86|3534.16|37
1630507460000|2021-09-01 14:44:20|3543.63|3534.93|3544.79|3536.09|3546.33|3537.63|3543.46|3534.76|37
1630507470000|2021-09-01 14:44:30|3544.78|3536.08|3544.93|3536.23|3546.07|3537.37|3544.1|3535.4|35
1630507480000|2021-09-01 14:44:40|3545.96|3537.26|3543.74|3535.04|3546.33|3537.63|3543.43|3534.73|37
1630507490000|2021-09-01 14:44:50|3543.76|3535.06|3544.02|3535.32|3544.63|3535.93|3543.3|3534.6|36
1630507500000|2021-09-01 14:45:00|3543.84|3535.14|3544.41|3535.71|3544.97|3536.27|3543.53|3534.83|32
1630507510000|2021-09-01 14:45:10|3544.59|3535.89|3543.84|3535.14|3544.6|3535.9|3543.59|3534.89|35
1630507520000|2021-09-01 14:45:20|3544.35|3535.65|3542.77|3534.07|3544.35|3535.65|3542.77|3534.07|39
1630507530000|2021-09-01 14:45:30|3542.84|3534.14|3542.66|3533.96|3543.15|3534.45|3542.66|3533.96|36
1630507540000|2021-09-01 14:45:40|3542.64|3533.94|3542.63|3533.93|3543.48|3534.78|3542.51|3533.81|32
1630507550000|2021-09-01 14:45:50|3542.87|3534.17|3543.02|3534.32|3544.58|3535.88|3542.65|3533.95|38
1630507560000|2021-09-01 14:46:00|3542.94|3534.24|3539.97|3531.27|3543.14|3534.44|3539.97|3531.27|38
1630507570000|2021-09-01 14:46:10|3539.98|3531.28|3540|3531.3|3540.9|3532.2|3539.69|3530.99|33
1630507580000|2021-09-01 14:46:20|3540.01|3531.31|3539.43|3530.73|3540.51|3531.81|3539.43|3530.73|35
1630507590000|2021-09-01 14:46:30|3541.47|3532.77|3540.09|3531.39|3541.47|3532.77|3538.98|3530.28|40
1630507600000|2021-09-01 14:46:40|3540.1|3531.4|3539.33|3530.63|3540.17|3531.47|3539.19|3530.49|34
1630507610000|2021-09-01 14:46:50|3539.36|3530.66|3540.11|3531.41|3541.3|3532.6|3539.3|3530.6|32
1630507620000|2021-09-01 14:47:00|3540.48|3531.78|3540.05|3531.35|3541.16|3532.46|3539.77|3531.07|38
1630507630000|2021-09-01 14:47:10|3540.43|3531.73|3542.51|3533.81|3542.51|3533.81|3540.11|3531.41|37
1630507640000|2021-09-01 14:47:20|3542.73|3534.03|3541.74|3533.04|3543.64|3534.94|3541.51|3532.81|39
1630507650000|2021-09-01 14:47:30|3541.59|3532.89|3543.07|3534.37|3543.86|3535.16|3541.59|3532.89|36
1630507660000|2021-09-01 14:47:40|3542.89|3534.19|3543.05|3534.35|3543.76|3535.06|3542.89|3534.19|34
1630507670000|2021-09-01 14:47:50|3543.14|3534.44|3542.89|3534.19|3543.3|3534.6|3542.81|3534.11|25
1630507680000|2021-09-01 14:48:00|3542.91|3534.21|3545.1|3536.4|3545.54|3536.84|3542.85|3534.15|32
1630507690000|2021-09-01 14:48:10|3545.53|3536.83|3545.1|3536.4|3545.77|3537.07|3545.07|3536.37|15
1630507700000|2021-09-01 14:48:20|3545.45|3536.75|3544.36|3535.66|3545.45|3536.75|3543.66|3534.96|31
1630507710000|2021-09-01 14:48:30|3544.19|3535.49|3545.52|3536.82|3545.52|3536.82|3544.19|3535.49|30
1630507720000|2021-09-01 14:48:40|3545.56|3536.86|3546.26|3537.56|3546.26|3537.56|3545.36|3536.66|23
1630507730000|2021-09-01 14:48:50|3546.25|3537.55|3546.27|3537.57|3546.47|3537.77|3546.16|3537.46|37
1630507740000|2021-09-01 14:49:00|3546.35|3537.65|3545.68|3536.98|3546.45|3537.75|3545.68|3536.98|26
1630507750000|2021-09-01 14:49:10|3545.58|3536.88|3543.14|3534.44|3545.58|3536.88|3543.14|3534.44|31
1630507760000|2021-09-01 14:49:20|3542.85|3534.15|3542.43|3533.73|3542.86|3534.16|3542.21|3533.51|25
1630507770000|2021-09-01 14:49:30|3542.36|3533.66|3542.9|3534.2|3543.56|3534.86|3542.35|3533.65|32
1630507780000|2021-09-01 14:49:40|3542.87|3534.17|3542.41|3533.71|3544.3|3535.6|3542.41|3533.71|36
1630507790000|2021-09-01 14:49:50|3542.33|3533.63|3541.98|3533.28|3542.33|3533.63|3541.92|3533.22|30
1630507800000|2021-09-01 14:50:00|3541.94|3533.24|3541.89|3533.19|3542.08|3533.38|3541.85|3533.15|25
1630507810000|2021-09-01 14:50:10|3541.21|3532.51|3540.58|3531.88|3541.55|3532.85|3539.97|3531.27|34
1630507820000|2021-09-01 14:50:20|3540.6|3531.9|3540.73|3532.03|3541.11|3532.41|3540.07|3531.37|38
1630507830000|2021-09-01 14:50:30|3540.84|3532.14|3540.81|3532.11|3541.11|3532.41|3540.28|3531.58|38
1630507840000|2021-09-01 14:50:40|3540.79|3532.09|3540.08|3531.38|3540.88|3532.18|3540.02|3531.32|32
1630507850000|2021-09-01 14:50:50|3540.1|3531.4|3539.37|3530.67|3540.11|3531.41|3539.37|3530.67|33
1630507860000|2021-09-01 14:51:00|3539.38|3530.68|3541.95|3533.25|3543.06|3534.36|3539.38|3530.68|26
1630507870000|2021-09-01 14:51:10|3541.87|3533.17|3538.51|3529.81|3541.87|3533.17|3537.75|3529.05|39
1630507880000|2021-09-01 14:51:20|3538.6|3529.9|3539.25|3530.55|3539.47|3530.77|3538.3|3529.6|37
1630507890000|2021-09-01 14:51:30|3539.22|3530.52|3540.45|3531.75|3541.9|3533.2|3539.22|3530.52|40
1630507900000|2021-09-01 14:51:40|3540.35|3531.65|3541.06|3532.36|3541.3|3532.6|3540.11|3531.41|36
1630507910000|2021-09-01 14:51:50|3541.02|3532.32|3544.04|3535.34|3544.07|3535.37|3540.82|3532.12|38
1630507920000|2021-09-01 14:52:00|3543.57|3534.87|3542|3533.3|3543.57|3534.87|3541.78|3533.08|39
1630507930000|2021-09-01 14:52:10|3542.09|3533.39|3542.65|3533.95|3542.65|3533.95|3542.03|3533.33|31
1630507940000|2021-09-01 14:52:20|3542.81|3534.11|3542.62|3533.92|3543|3534.3|3542.53|3533.83|36
1630507950000|2021-09-01 14:52:30|3542.63|3533.93|3542.85|3534.15|3542.96|3534.26|3542.31|3533.61|35
1630507960000|2021-09-01 14:52:40|3543.05|3534.35|3542.72|3534.02|3543.05|3534.35|3542.59|3533.89|35
1630507970000|2021-09-01 14:52:50|3542.71|3534.01|3542.76|3534.06|3542.83|3534.13|3542.6|3533.9|33
1630507980000|2021-09-01 14:53:00|3542.73|3534.03|3542.65|3533.95|3542.76|3534.06|3542.57|3533.87|31
1630507990000|2021-09-01 14:53:10|3542.64|3533.94|3542.85|3534.15|3543|3534.3|3542.64|3533.94|31
1630508000000|2021-09-01 14:53:20|3542.83|3534.13|3541.81|3533.11|3542.87|3534.17|3541.75|3533.05|32
1630508010000|2021-09-01 14:53:30|3541.79|3533.09|3541.92|3533.22|3542.05|3533.35|3541.63|3532.93|29
1630508020000|2021-09-01 14:53:40|3541.93|3533.23|3541.74|3533.04|3542.02|3533.32|3541.44|3532.74|34
1630508030000|2021-09-01 14:53:50|3541.71|3533.01|3543.81|3535.11|3544.17|3535.47|3541.71|3533.01|28
1630508040000|2021-09-01 14:54:00|3543.77|3535.07|3545.41|3536.71|3545.41|3536.71|3543.74|3535.04|27
1630508050000|2021-09-01 14:54:10|3545.52|3536.82|3545.06|3536.36|3545.71|3537.01|3544.98|3536.28|32
1630508060000|2021-09-01 14:54:20|3545.09|3536.39|3544.94|3536.24|3545.6|3536.9|3544.94|3536.24|23
1630508070000|2021-09-01 14:54:30|3544.98|3536.28|3545.64|3536.94|3546.32|3537.62|3544.98|3536.28|26
1630508080000|2021-09-01 14:54:40|3545.55|3536.85|3544.92|3536.22|3545.67|3536.97|3544.33|3535.63|34
1630508090000|2021-09-01 14:54:50|3544.9|3536.2|3544.86|3536.16|3545.55|3536.85|3544.79|3536.09|36
1630508100000|2021-09-01 14:55:00|3544.81|3536.11|3544.82|3536.12|3544.88|3536.18|3544.62|3535.92|27
1630508110000|2021-09-01 14:55:10|3544.77|3536.07|3544.05|3535.35|3544.93|3536.23|3544.02|3535.32|33
1630508120000|2021-09-01 14:55:20|3544.11|3535.41|3543.27|3534.57|3544.14|3535.44|3542.65|3533.95|34
1630508130000|2021-09-01 14:55:30|3543.12|3534.42|3542.37|3533.67|3543.54|3534.84|3541.78|3533.08|35
1630508140000|2021-09-01 14:55:40|3542.36|3533.66|3541.98|3533.28|3542.49|3533.79|3541.82|3533.12|31
1630508150000|2021-09-01 14:55:50|3541.96|3533.26|3543.57|3534.87|3543.65|3534.95|3541.89|3533.19|33
1630508160000|2021-09-01 14:56:00|3543.6|3534.9|3543.39|3534.69|3543.75|3535.05|3543.25|3534.55|28
1630508170000|2021-09-01 14:56:10|3543.42|3534.72|3543.09|3534.39|3543.68|3534.98|3543.09|3534.39|29
1630508180000|2021-09-01 14:56:20|3543.11|3534.41|3542.46|3533.76|3543.11|3534.41|3542.46|3533.76|27
1630508190000|2021-09-01 14:56:30|3543.05|3534.35|3542.92|3534.22|3543.18|3534.48|3542.76|3534.06|20
1630508200000|2021-09-01 14:56:40|3542.9|3534.2|3542.1|3533.4|3542.95|3534.25|3542.07|3533.37|32
1630508210000|2021-09-01 14:56:50|3542.15|3533.45|3541.84|3533.14|3542.29|3533.59|3541.5|3532.8|34
1630508220000|2021-09-01 14:57:00|3542.59|3533.89|3541.43|3532.73|3542.59|3533.89|3541.43|3532.73|34
1630508230000|2021-09-01 14:57:10|3541.36|3532.66|3541.35|3532.65|3542|3533.3|3541.18|3532.48|31
1630508240000|2021-09-01 14:57:20|3541.31|3532.61|3539.73|3531.03|3541.36|3532.66|3539.43|3530.73|35
1630508250000|2021-09-01 14:57:30|3539.68|3530.98|3539.73|3531.03|3539.96|3531.26|3539.42|3530.72|30
1630508260000|2021-09-01 14:57:40|3539.74|3531.04|3539.52|3530.82|3539.74|3531.04|3539.41|3530.71|34
1630508270000|2021-09-01 14:57:50|3539.45|3530.75|3539.91|3531.21|3539.91|3531.21|3539.45|3530.75|35
1630508280000|2021-09-01 14:58:00|3540.22|3531.52|3536.62|3527.92|3540.22|3531.52|3536.32|3527.62|34
1630508290000|2021-09-01 14:58:10|3536.59|3527.89|3536.59|3527.89|3537.06|3528.36|3536.11|3527.41|35
1630508300000|2021-09-01 14:58:20|3536.53|3527.83|3536.21|3527.51|3536.61|3527.91|3535.84|3527.14|30
1630508310000|2021-09-01 14:58:30|3536.22|3527.52|3535.93|3527.23|3536.53|3527.83|3535.93|3527.23|27
1630508320000|2021-09-01 14:58:40|3536|3527.3|3536.56|3527.86|3536.56|3527.86|3535.84|3527.14|35
1630508330000|2021-09-01 14:58:50|3536.55|3527.85|3536.28|3527.58|3536.55|3527.85|3536.23|3527.53|21
1630508340000|2021-09-01 14:59:00|3536.3|3527.6|3536.29|3527.59|3536.37|3527.67|3536.18|3527.48|21
1630508350000|2021-09-01 14:59:10|3536.35|3527.65|3536.18|3527.48|3536.36|3527.66|3536.13|3527.43|19
1630508360000|2021-09-01 14:59:20|3536.22|3527.52|3536.49|3527.79|3536.54|3527.84|3536.17|3527.47|21
1630508370000|2021-09-01 14:59:30|3536.5|3527.8|3535.84|3527.14|3536.51|3527.81|3535.83|3527.13|38
1630508380000|2021-09-01 14:59:40|3535.85|3527.15|3535.95|3527.25|3536.27|3527.57|3535.83|3527.13|27
1630508390000|2021-09-01 14:59:50|3535.89|3527.19|3536.19|3527.49|3536.26|3527.56|3535.83|3527.13|31
1630508400000|2021-09-01 15:00:00|3536.16|3527.46|3538.53|3529.83|3538.53|3529.83|3535.87|3527.17|38
1630508410000|2021-09-01 15:00:10|3538.51|3529.81|3538.41|3529.71|3538.58|3529.88|3538|3529.3|33
1630508420000|2021-09-01 15:00:20|3538.49|3529.79|3538.45|3529.75|3539|3530.3|3538.45|3529.75|19
1630508430000|2021-09-01 15:00:30|3538.74|3530.04|3539.53|3530.83|3539.9|3531.2|3538.32|3529.62|31
1630508440000|2021-09-01 15:00:40|3539.3|3530.6|3540.05|3531.35|3540.06|3531.36|3539.3|3530.6|25
1630508450000|2021-09-01 15:00:50|3540.2|3531.5|3540.19|3531.49|3541.1|3532.4|3540.19|3531.49|16
1630508460000|2021-09-01 15:01:00|3540.24|3531.54|3540.9|3532.2|3540.9|3532.2|3540.11|3531.41|15
1630508470000|2021-09-01 15:01:10|3541|3532.3|3540.84|3532.14|3541.1|3532.4|3540.83|3532.13|13
1630508480000|2021-09-01 15:01:20|3540.82|3532.12|3540.07|3531.37|3541.14|3532.44|3540.03|3531.33|22
1630508490000|2021-09-01 15:01:30|3540.03|3531.33|3540.36|3531.66|3540.95|3532.25|3539.99|3531.29|32
1630508500000|2021-09-01 15:01:40|3540.7|3532|3539.82|3531.12|3540.99|3532.29|3539.71|3531.01|39
1630508510000|2021-09-01 15:01:50|3539.29|3530.59|3539.62|3530.92|3539.93|3531.23|3539.05|3530.35|38
1630508520000|2021-09-01 15:02:00|3539.5|3530.8|3539.59|3530.89|3540.09|3531.39|3539.5|3530.8|36
1630508530000|2021-09-01 15:02:10|3539.63|3530.93|3540.05|3531.35|3540.15|3531.45|3539.55|3530.85|33
1630508540000|2021-09-01 15:02:20|3540.22|3531.52|3541.22|3532.52|3541.55|3532.85|3540.19|3531.49|30
1630508550000|2021-09-01 15:02:30|3541.5|3532.8|3540.55|3531.85|3541.5|3532.8|3540.19|3531.49|36
1630508560000|2021-09-01 15:02:40|3540.58|3531.88|3540.34|3531.64|3540.58|3531.88|3540.22|3531.52|24
1630508570000|2021-09-01 15:02:50|3540.22|3531.52|3539.44|3530.74|3540.43|3531.73|3539.23|3530.53|33
1630508580000|2021-09-01 15:03:00|3539.4|3530.7|3539.73|3531.03|3539.73|3531.03|3539.21|3530.51|28
1630508590000|2021-09-01 15:03:10|3539.71|3531.01|3539.48|3530.78|3539.92|3531.22|3539.48|3530.78|30
1630508600000|2021-09-01 15:03:20|3539.56|3530.86|3541.05|3532.35|3541.24|3532.54|3539.55|3530.85|31
1630508610000|2021-09-01 15:03:30|3540.72|3532.02|3542.56|3533.86|3542.56|3533.86|3540.72|3532.02|23
1630508620000|2021-09-01 15:03:40|3542.54|3533.84|3543.28|3534.58|3543.48|3534.78|3542.36|3533.66|38
1630508630000|2021-09-01 15:03:50|3543.3|3534.6|3545.33|3536.63|3545.34|3536.64|3543.25|3534.55|35
1630508640000|2021-09-01 15:04:00|3545.41|3536.71|3545.22|3536.52|3545.69|3536.99|3545.1|3536.4|37
1630508650000|2021-09-01 15:04:10|3545.2|3536.5|3545.21|3536.51|3545.51|3536.81|3545.07|3536.37|32
1630508660000|2021-09-01 15:04:20|3545.23|3536.53|3544.63|3535.93|3545.45|3536.75|3544.23|3535.53|24
1630508670000|2021-09-01 15:04:30|3544.62|3535.92|3544.18|3535.48|3544.91|3536.21|3543.97|3535.27|32
1630508680000|2021-09-01 15:04:40|3544.19|3535.49|3544.52|3535.82|3544.76|3536.06|3543.09|3534.39|31
1630508690000|2021-09-01 15:04:50|3544.61|3535.91|3544.71|3536.01|3544.81|3536.11|3544.37|3535.67|32
1630508700000|2021-09-01 15:05:00|3544.58|3535.88|3543.78|3535.08|3544.58|3535.88|3543.52|3534.82|25
1630508710000|2021-09-01 15:05:10|3543.74|3535.04|3544.26|3535.56|3544.26|3535.56|3543.74|3535.04|22
1630508720000|2021-09-01 15:05:20|3544.2|3535.5|3544.41|3535.71|3544.68|3535.98|3544.1|3535.4|36
1630508730000|2021-09-01 15:05:30|3544.63|3535.93|3544.49|3535.79|3544.72|3536.02|3544.21|3535.51|28
1630508740000|2021-09-01 15:05:40|3544.51|3535.81|3544.66|3535.96|3544.86|3536.16|3544.32|3535.62|28
1630508750000|2021-09-01 15:05:50|3544.69|3535.99|3544.78|3536.08|3545.05|3536.35|3544.6|3535.9|32
1630508760000|2021-09-01 15:06:00|3544.61|3535.91|3545.45|3536.75|3546.09|3537.39|3544.61|3535.91|34
1630508770000|2021-09-01 15:06:10|3545.34|3536.64|3546.21|3537.51|3546.24|3537.54|3545.12|3536.42|30
1630508780000|2021-09-01 15:06:20|3545.64|3536.94|3547.98|3539.28|3548.17|3539.47|3545.02|3536.32|37
1630508790000|2021-09-01 15:06:30|3547.99|3539.29|3547.92|3539.22|3548.08|3539.38|3547.08|3538.38|35
1630508800000|2021-09-01 15:06:40|3547.77|3539.07|3546.55|3537.85|3548.31|3539.61|3546.13|3537.43|31
1630508810000|2021-09-01 15:06:50|3546.54|3537.84|3548.53|3539.83|3548.99|3540.29|3546.18|3537.48|35
1630508820000|2021-09-01 15:07:00|3548.49|3539.79|3548.51|3539.81|3548.98|3540.28|3548.02|3539.32|27
1630508830000|2021-09-01 15:07:10|3549.01|3540.31|3548.8|3540.1|3549.11|3540.41|3548.26|3539.56|36
1630508840000|2021-09-01 15:07:20|3549.03|3540.33|3549.05|3540.35|3549.13|3540.43|3548.7|3540|28
1630508850000|2021-09-01 15:07:30|3549.04|3540.34|3548.98|3540.28|3549.2|3540.5|3548.89|3540.19|31
1630508860000|2021-09-01 15:07:40|3549.06|3540.36|3549.56|3540.86|3549.56|3540.86|3548.85|3540.15|34
1630508870000|2021-09-01 15:07:50|3549.37|3540.67|3549.38|3540.68|3549.65|3540.95|3549.03|3540.33|37
1630508880000|2021-09-01 15:08:00|3549.37|3540.67|3548.77|3540.07|3549.83|3541.13|3548.77|3540.07|32
1630508890000|2021-09-01 15:08:10|3548.95|3540.25|3549.06|3540.36|3549.35|3540.65|3548.78|3540.08|32
1630508900000|2021-09-01 15:08:20|3548.81|3540.11|3548.9|3540.2|3549.14|3540.44|3548.81|3540.11|12
1630508910000|2021-09-01 15:08:30|3548.91|3540.21|3550.03|3541.33|3550.51|3541.81|3548.9|3540.2|22
1630508920000|2021-09-01 15:08:40|3550.06|3541.36|3549.93|3541.23|3550.32|3541.62|3549.88|3541.18|25
1630508930000|2021-09-01 15:08:50|3549.94|3541.24|3550.9|3542.2|3550.9|3542.2|3549.91|3541.21|22
1630508940000|2021-09-01 15:09:00|3550.89|3542.19|3550.03|3541.33|3550.89|3542.19|3550.03|3541.33|14
1630508950000|2021-09-01 15:09:10|3550.54|3541.84|3549.19|3540.49|3550.54|3541.84|3549.19|3540.49|23
1630508960000|2021-09-01 15:09:20|3549.08|3540.38|3547.3|3538.6|3549.3|3540.6|3547.3|3538.6|33
1630508970000|2021-09-01 15:09:30|3547.26|3538.56|3545.95|3537.25|3548.3|3539.6|3545.95|3537.25|35
1630508980000|2021-09-01 15:09:40|3545.94|3537.24|3549.47|3540.77|3549.47|3540.77|3545.72|3537.02|40
1630508990000|2021-09-01 15:09:50|3549.22|3540.52|3550.04|3541.34|3550.04|3541.34|3549.22|3540.52|38
1630509000000|2021-09-01 15:10:00|3550.01|3541.31|3547.67|3538.97|3550.39|3541.69|3547.67|3538.97|37
1630509010000|2021-09-01 15:10:10|3547.55|3538.85|3548.6|3539.9|3548.98|3540.28|3547.49|3538.79|39
1630509020000|2021-09-01 15:10:20|3548.68|3539.98|3548.44|3539.74|3549.79|3541.09|3548.44|3539.74|34
1630509030000|2021-09-01 15:10:30|3548.4|3539.7|3548.52|3539.82|3548.92|3540.22|3547.86|3539.16|34
1630509040000|2021-09-01 15:10:40|3548.33|3539.63|3547.07|3538.37|3548.84|3540.14|3547.07|3538.37|35
1630509050000|2021-09-01 15:10:50|3547.05|3538.35|3547.09|3538.39|3547.61|3538.91|3546.72|3538.02|32
1630509060000|2021-09-01 15:11:00|3547.06|3538.36|3547.04|3538.34|3547.54|3538.84|3546.74|3538.04|33
1630509070000|2021-09-01 15:11:10|3546.97|3538.27|3546.97|3538.27|3547.18|3538.48|3546.87|3538.17|28
1630509080000|2021-09-01 15:11:20|3546.96|3538.26|3544.52|3535.82|3546.96|3538.26|3544.47|3535.77|39
1630509090000|2021-09-01 15:11:30|3544.53|3535.83|3544.62|3535.92|3544.73|3536.03|3544.5|3535.8|36
1630509100000|2021-09-01 15:11:40|3544.64|3535.94|3543.25|3534.55|3544.77|3536.07|3543.25|3534.55|37
1630509110000|2021-09-01 15:11:50|3543.23|3534.53|3544.23|3535.53|3544.37|3535.67|3542.85|3534.15|31
1630509120000|2021-09-01 15:12:00|3544.37|3535.67|3543.97|3535.27|3544.37|3535.67|3543.82|3535.12|28
1630509130000|2021-09-01 15:12:10|3543.98|3535.28|3544.35|3535.65|3544.41|3535.71|3543.83|3535.13|26
1630509140000|2021-09-01 15:12:20|3544.37|3535.67|3546.43|3537.73|3546.63|3537.93|3544.13|3535.43|29
1630509150000|2021-09-01 15:12:30|3546.47|3537.77|3547.21|3538.51|3547.47|3538.77|3546|3537.3|36
1630509160000|2021-09-01 15:12:40|3547.16|3538.46|3548.83|3540.13|3548.83|3540.13|3547.16|3538.46|33
1630509170000|2021-09-01 15:12:50|3548.95|3540.25|3546.71|3538.01|3548.95|3540.25|3546.39|3537.69|25
1630509180000|2021-09-01 15:13:00|3546.74|3538.04|3548.02|3539.32|3548.02|3539.32|3546.47|3537.77|35
1630509190000|2021-09-01 15:13:10|3548.18|3539.48|3548.93|3540.23|3548.93|3540.23|3548.08|3539.38|20
1630509200000|2021-09-01 15:13:20|3548.64|3539.94|3548.73|3540.03|3549.01|3540.31|3548.04|3539.34|24
1630509210000|2021-09-01 15:13:30|3548.86|3540.16|3549.18|3540.48|3549.23|3540.53|3548.63|3539.93|31
1630509220000|2021-09-01 15:13:40|3549.25|3540.55|3549.21|3540.51|3549.25|3540.55|3548.8|3540.1|32
1630509230000|2021-09-01 15:13:50|3548.87|3540.17|3548.7|3540|3549.19|3540.49|3548.68|3539.98|29
1630509240000|2021-09-01 15:14:00|3548.81|3540.11|3549.26|3540.56|3550.21|3541.51|3548.72|3540.02|32
1630509250000|2021-09-01 15:14:10|3549.07|3540.37|3548.49|3539.79|3549.22|3540.52|3548.15|3539.45|28
1630509260000|2021-09-01 15:14:20|3548.61|3539.91|3546.65|3537.95|3548.61|3539.91|3546.51|3537.81|33
1630509270000|2021-09-01 15:14:30|3546.66|3537.96|3546.7|3538|3547.11|3538.41|3546.66|3537.96|31
1630509280000|2021-09-01 15:14:40|3546.68|3537.98|3546.57|3537.87|3546.68|3537.98|3546.1|3537.4|31
1630509290000|2021-09-01 15:14:50|3546.48|3537.78|3547.11|3538.41|3547.16|3538.46|3546.28|3537.58|20
1630509300000|2021-09-01 15:15:00|3547.08|3538.38|3546.89|3538.19|3547.51|3538.81|3546.84|3538.14|31
1630509310000|2021-09-01 15:15:10|3546.92|3538.22|3547.56|3538.86|3547.72|3539.02|3546.86|3538.16|30
1630509320000|2021-09-01 15:15:20|3547.59|3538.89|3549.91|3541.21|3549.91|3541.21|3547.31|3538.61|34
1630509330000|2021-09-01 15:15:30|3549.97|3541.27|3549.99|3541.29|3550.04|3541.34|3549.72|3541.02|31
1630509340000|2021-09-01 15:15:40|3549.78|3541.08|3552.49|3543.79|3552.7|3544|3549.55|3540.85|37
1630509350000|2021-09-01 15:15:50|3552.46|3543.76|3552.89|3544.19|3552.89|3544.19|3550.35|3541.65|40
1630509360000|2021-09-01 15:16:00|3552.61|3543.91|3552.49|3543.79|3553.73|3545.03|3551.23|3542.53|38
1630509370000|2021-09-01 15:16:10|3553.18|3544.48|3552.37|3543.67|3553.82|3545.12|3552.3|3543.6|29
1630509380000|2021-09-01 15:16:20|3552.38|3543.68|3551.13|3542.43|3552.4|3543.7|3550.55|3541.85|36
1630509390000|2021-09-01 15:16:30|3551.17|3542.47|3552.54|3543.84|3552.56|3543.86|3550.16|3541.46|36
1630509400000|2021-09-01 15:16:40|3552.56|3543.86|3552.29|3543.59|3553.29|3544.59|3552.23|3543.53|22
1630509410000|2021-09-01 15:16:50|3552.21|3543.51|3552.53|3543.83|3552.69|3543.99|3552.04|3543.34|25
1630509420000|2021-09-01 15:17:00|3552.48|3543.78|3552.53|3543.83|3552.54|3543.84|3552.3|3543.6|22
1630509430000|2021-09-01 15:17:10|3552.44|3543.74|3552.35|3543.65|3552.44|3543.74|3552.28|3543.58|26
1630509440000|2021-09-01 15:17:20|3552.48|3543.78|3552.42|3543.72|3552.58|3543.88|3552.33|3543.63|31
1630509450000|2021-09-01 15:17:30|3552.44|3543.74|3552.66|3543.96|3552.88|3544.18|3552.35|3543.65|35
1630509460000|2021-09-01 15:17:40|3552.73|3544.03|3552.58|3543.88|3553.2|3544.5|3552.58|3543.88|31
1630509470000|2021-09-01 15:17:50|3552.67|3543.97|3553.75|3545.05|3553.95|3545.25|3552.67|3543.97|32
1630509480000|2021-09-01 15:18:00|3553.64|3544.94|3553.7|3545|3553.74|3545.04|3553.55|3544.85|31
1630509490000|2021-09-01 15:18:10|3553.67|3544.97|3553.75|3545.05|3553.87|3545.17|3553.41|3544.71|34
1630509500000|2021-09-01 15:18:20|3553.78|3545.08|3554.12|3545.42|3554.12|3545.42|3553.65|3544.95|35
1630509510000|2021-09-01 15:18:30|3554.05|3545.35|3553.88|3545.18|3554.11|3545.41|3553.88|3545.18|26
1630509520000|2021-09-01 15:18:40|3553.92|3545.22|3554.68|3545.98|3555.61|3546.91|3553.88|3545.18|34
1630509530000|2021-09-01 15:18:50|3554.69|3545.99|3555.28|3546.58|3555.54|3546.84|3554.25|3545.55|36
1630509540000|2021-09-01 15:19:00|3554.73|3546.03|3552.38|3543.68|3555.26|3546.56|3552.38|3543.68|39
1630509550000|2021-09-01 15:19:10|3552.34|3543.64|3553.27|3544.57|3553.27|3544.57|3552.02|3543.32|34
1630509560000|2021-09-01 15:19:20|3553.29|3544.59|3553.21|3544.51|3553.44|3544.74|3553.1|3544.4|33
1630509570000|2021-09-01 15:19:30|3553.2|3544.5|3551.95|3543.25|3553.2|3544.5|3551.93|3543.23|34
1630509580000|2021-09-01 15:19:40|3551.92|3543.22|3552.82|3544.12|3552.82|3544.12|3551.92|3543.22|32
1630509590000|2021-09-01 15:19:50|3552.77|3544.07|3552.61|3543.91|3552.77|3544.07|3552.46|3543.76|23
1630509600000|2021-09-01 15:20:00|3552.69|3543.99|3552.62|3543.92|3553.01|3544.31|3552.54|3543.84|24
1630509610000|2021-09-01 15:20:10|3553.04|3544.34|3553.16|3544.46|3554.35|3545.65|3552.92|3544.22|37
1630509620000|2021-09-01 15:20:20|3553.06|3544.36|3552.05|3543.35|3553.13|3544.43|3552.05|3543.35|29
1630509630000|2021-09-01 15:20:30|3552.36|3543.66|3552.02|3543.32|3552.36|3543.66|3551.56|3542.86|31
1630509640000|2021-09-01 15:20:40|3551.97|3543.27|3553.24|3544.54|3553.51|3544.81|3551.92|3543.22|29
1630509650000|2021-09-01 15:20:50|3553.25|3544.55|3553.62|3544.92|3553.8|3545.1|3552.7|3544|34
1630509660000|2021-09-01 15:21:00|3553.65|3544.95|3552.66|3543.96|3553.65|3544.95|3552.66|3543.96|35
1630509670000|2021-09-01 15:21:10|3552.71|3544.01|3552.68|3543.98|3552.93|3544.23|3552.63|3543.93|25
1630509680000|2021-09-01 15:21:20|3552.69|3543.99|3553.65|3544.95|3553.65|3544.95|3552.65|3543.95|32
1630509690000|2021-09-01 15:21:30|3553.59|3544.89|3553.43|3544.73|3553.64|3544.94|3553.23|3544.53|29
1630509700000|2021-09-01 15:21:40|3553.46|3544.76|3553.51|3544.81|3554.1|3545.4|3553.42|3544.72|33
1630509710000|2021-09-01 15:21:50|3553.52|3544.82|3553.5|3544.8|3553.72|3545.02|3553.32|3544.62|28
1630509720000|2021-09-01 15:22:00|3553.49|3544.79|3553.9|3545.2|3553.9|3545.2|3553.35|3544.65|33
1630509730000|2021-09-01 15:22:10|3553.8|3545.1|3553.51|3544.81|3554.32|3545.62|3553.51|3544.81|32
1630509740000|2021-09-01 15:22:20|3553.52|3544.82|3553.3|3544.6|3553.76|3545.06|3553.22|3544.52|31
1630509750000|2021-09-01 15:22:30|3553.32|3544.62|3553.49|3544.79|3553.63|3544.93|3553.29|3544.59|18
1630509760000|2021-09-01 15:22:40|3553.43|3544.73|3553.46|3544.76|3553.56|3544.86|3553.41|3544.71|23
1630509770000|2021-09-01 15:22:50|3553.48|3544.78|3554.85|3546.15|3554.85|3546.15|3553.4|3544.7|32
1630509780000|2021-09-01 15:23:00|3554.82|3546.12|3554.92|3546.22|3555.33|3546.63|3554.54|3545.84|29
1630509790000|2021-09-01 15:23:10|3554.84|3546.14|3554.64|3545.94|3554.9|3546.2|3554.07|3545.37|26
1630509800000|2021-09-01 15:23:20|3554.78|3546.08|3555.3|3546.6|3555.31|3546.61|3554.51|3545.81|24
1630509810000|2021-09-01 15:23:30|3554.88|3546.18|3555.18|3546.48|3555.35|3546.65|3554.7|3546|28
1630509820000|2021-09-01 15:23:40|3555.15|3546.45|3555.85|3547.15|3555.92|3547.22|3555.15|3546.45|25
1630509830000|2021-09-01 15:23:50|3555.92|3547.22|3556.15|3547.45|3556.22|3547.52|3555.82|3547.12|26
1630509840000|2021-09-01 15:24:00|3556.03|3547.33|3555.86|3547.16|3556.27|3547.57|3555.51|3546.81|31
1630509850000|2021-09-01 15:24:10|3555.82|3547.12|3555.87|3547.17|3556.14|3547.44|3555.82|3547.12|16
1630509860000|2021-09-01 15:24:20|3555.86|3547.16|3555.45|3546.75|3555.86|3547.16|3555.44|3546.74|13
1630509870000|2021-09-01 15:24:30|3555.41|3546.71|3555.14|3546.44|3555.47|3546.77|3555.14|3546.44|25
1630509880000|2021-09-01 15:24:40|3555.17|3546.47|3555.36|3546.66|3555.61|3546.91|3555.03|3546.33|35
1630509890000|2021-09-01 15:24:50|3555.38|3546.68|3553.81|3545.11|3555.4|3546.7|3553.72|3545.02|38
1630509900000|2021-09-01 15:25:00|3553.82|3545.12|3553.61|3544.91|3554.08|3545.38|3553.02|3544.32|36
1630509910000|2021-09-01 15:25:10|3553.2|3544.5|3553.57|3544.87|3554.07|3545.37|3552.89|3544.19|38
1630509920000|2021-09-01 15:25:20|3553.56|3544.86|3553.08|3544.38|3553.67|3544.97|3552.76|3544.06|38
1630509930000|2021-09-01 15:25:30|3553.06|3544.36|3553.52|3544.82|3553.64|3544.94|3552.72|3544.02|34
1630509940000|2021-09-01 15:25:40|3553.57|3544.87|3553.44|3544.74|3554.39|3545.69|3553.26|3544.56|33
1630509950000|2021-09-01 15:25:50|3553.36|3544.66|3554.93|3546.23|3554.94|3546.24|3553.36|3544.66|36
1630509960000|2021-09-01 15:26:00|3554.33|3545.63|3554.35|3545.65|3554.95|3546.25|3553.83|3545.13|34
1630509970000|2021-09-01 15:26:10|3554.28|3545.58|3554.29|3545.59|3554.75|3546.05|3553.99|3545.29|33
1630509980000|2021-09-01 15:26:20|3554.2|3545.5|3555.2|3546.5|3555.2|3546.5|3554|3545.3|30
1630509990000|2021-09-01 15:26:30|3554.68|3545.98|3555.01|3546.31|3555.29|3546.59|3554.46|3545.76|29
1630510000000|2021-09-01 15:26:40|3555.08|3546.38|3554.74|3546.04|3555.22|3546.52|3554.69|3545.99|21
1630510010000|2021-09-01 15:26:50|3554.76|3546.06|3554.54|3545.84|3554.92|3546.22|3554.1|3545.4|17
1630510020000|2021-09-01 15:27:00|3554.55|3545.85|3554.46|3545.76|3554.68|3545.98|3554.18|3545.48|23
1630510030000|2021-09-01 15:27:10|3554.48|3545.78|3554.85|3546.15|3554.87|3546.17|3554.48|3545.78|20
1630510040000|2021-09-01 15:27:20|3554.8|3546.1|3555.01|3546.31|3555.05|3546.35|3554.66|3545.96|26
1630510050000|2021-09-01 15:27:30|3554.97|3546.27|3555.34|3546.64|3555.34|3546.64|3554.86|3546.16|23
1630510060000|2021-09-01 15:27:40|3554.94|3546.24|3555.18|3546.48|3555.75|3547.05|3554.75|3546.05|31
1630510070000|2021-09-01 15:27:50|3555.17|3546.47|3555.52|3546.82|3556.43|3547.73|3555.17|3546.47|38
1630510080000|2021-09-01 15:28:00|3555.98|3547.28|3556.63|3547.93|3557.07|3548.37|3555.95|3547.25|33
1630510090000|2021-09-01 15:28:10|3556.75|3548.05|3558.45|3549.75|3559.42|3550.72|3556.74|3548.04|36
1630510100000|2021-09-01 15:28:20|3558.57|3549.87|3559.07|3550.37|3559.29|3550.59|3558.21|3549.51|35
1630510110000|2021-09-01 15:28:30|3558.89|3550.19|3558.76|3550.06|3559.4|3550.7|3558.55|3549.85|24
1630510120000|2021-09-01 15:28:40|3558.64|3549.94|3558.69|3549.99|3559.9|3551.2|3558.6|3549.9|32
1630510130000|2021-09-01 15:28:50|3558.54|3549.84|3557.17|3548.47|3558.59|3549.89|3557|3548.3|34
1630510140000|2021-09-01 15:29:00|3557.22|3548.52|3558.15|3549.45|3558.15|3549.45|3557.22|3548.52|36
1630510150000|2021-09-01 15:29:10|3558.14|3549.44|3557.65|3548.95|3559.12|3550.42|3557.65|3548.95|35
1630510160000|2021-09-01 15:29:20|3557.61|3548.91|3557.64|3548.94|3557.68|3548.98|3556.31|3547.61|36
1630510170000|2021-09-01 15:29:30|3557.62|3548.92|3557.64|3548.94|3557.71|3549.01|3557.55|3548.85|32
1630510180000|2021-09-01 15:29:40|3557.61|3548.91|3558.09|3549.39|3558.09|3549.39|3557.33|3548.63|32
1630510190000|2021-09-01 15:29:50|3558.3|3549.6|3558.11|3549.41|3558.3|3549.6|3558.09|3549.39|23
1630510200000|2021-09-01 15:30:00|3558.2|3549.5|3557.47|3548.77|3558.29|3549.59|3557.41|3548.71|29
1630510210000|2021-09-01 15:30:10|3557.35|3548.65|3557.53|3548.83|3557.86|3549.16|3557.26|3548.56|31
1630510220000|2021-09-01 15:30:20|3557.51|3548.81|3557.07|3548.37|3557.66|3548.96|3557.04|3548.34|39
1630510230000|2021-09-01 15:30:30|3557.22|3548.52|3556.91|3548.21|3557.4|3548.7|3556.08|3547.38|37
1630510240000|2021-09-01 15:30:40|3556.92|3548.22|3556.64|3547.94|3557.17|3548.47|3556.57|3547.87|29
1630510250000|2021-09-01 15:30:50|3556.6|3547.9|3556.72|3548.02|3556.95|3548.25|3556.55|3547.85|33
1630510260000|2021-09-01 15:31:00|3556.7|3548|3556.69|3547.99|3556.78|3548.08|3556.42|3547.72|28
1630510270000|2021-09-01 15:31:10|3556.67|3547.97|3556|3547.3|3556.72|3548.02|3555.99|3547.29|31
1630510280000|2021-09-01 15:31:20|3555.99|3547.29|3555.25|3546.55|3556|3547.3|3554.19|3545.49|34
1630510290000|2021-09-01 15:31:30|3555.41|3546.71|3554.06|3545.36|3555.53|3546.83|3553.63|3544.93|34
1630510300000|2021-09-01 15:31:40|3554|3545.3|3555.9|3547.2|3555.9|3547.2|3553.5|3544.8|28
1630510310000|2021-09-01 15:31:50|3555.98|3547.28|3557.18|3548.48|3557.73|3549.03|3555.89|3547.19|37
1630510320000|2021-09-01 15:32:00|3557.17|3548.47|3557.13|3548.43|3557.72|3549.02|3556.94|3548.24|30
1630510330000|2021-09-01 15:32:10|3557.08|3548.38|3557.01|3548.31|3557.72|3549.02|3556.98|3548.28|22
1630510340000|2021-09-01 15:32:20|3557.13|3548.43|3556.81|3548.11|3557.72|3549.02|3556.74|3548.04|29
1630510350000|2021-09-01 15:32:30|3557.04|3548.34|3557.05|3548.35|3557.64|3548.94|3556.7|3548|25
1630510360000|2021-09-01 15:32:40|3557.16|3548.46|3558.58|3549.88|3558.58|3549.88|3556.7|3548|28
1630510370000|2021-09-01 15:32:50|3558.59|3549.89|3559.64|3550.94|3560.15|3551.45|3558.57|3549.87|38
1630510380000|2021-09-01 15:33:00|3559.53|3550.83|3560.24|3551.54|3560.24|3551.54|3558.62|3549.92|39
1630510390000|2021-09-01 15:33:10|3560.22|3551.52|3559.71|3551.01|3560.79|3552.09|3559.65|3550.95|34
1630510400000|2021-09-01 15:33:20|3559.59|3550.89|3558.51|3549.81|3559.59|3550.89|3558.51|3549.81|33
1630510410000|2021-09-01 15:33:30|3558.56|3549.86|3558.54|3549.84|3558.67|3549.97|3558.51|3549.81|35
1630510420000|2021-09-01 15:33:40|3558.55|3549.85|3558.34|3549.64|3558.57|3549.87|3557.52|3548.82|33
1630510430000|2021-09-01 15:33:50|3558.36|3549.66|3558.56|3549.86|3558.8|3550.1|3558.26|3549.56|29
1630510440000|2021-09-01 15:34:00|3558.55|3549.85|3559.24|3550.54|3559.34|3550.64|3557|3548.3|30
1630510450000|2021-09-01 15:34:10|3559.2|3550.5|3558.2|3549.5|3559.3|3550.6|3558.15|3549.45|20
1630510460000|2021-09-01 15:34:20|3558.09|3549.39|3557.83|3549.13|3558.97|3550.27|3557.3|3548.6|38
1630510470000|2021-09-01 15:34:30|3557.77|3549.07|3557.92|3549.22|3558.55|3549.85|3557.47|3548.77|32
1630510480000|2021-09-01 15:34:40|3557.93|3549.23|3557.77|3549.07|3558.5|3549.8|3557.66|3548.96|31
1630510490000|2021-09-01 15:34:50|3557.66|3548.96|3557.73|3549.03|3558.45|3549.75|3557.42|3548.72|37
1630510500000|2021-09-01 15:35:00|3557.69|3548.99|3557.61|3548.91|3557.72|3549.02|3557.59|3548.89|31
1630510510000|2021-09-01 15:35:10|3557.59|3548.89|3557.19|3548.49|3557.61|3548.91|3557.15|3548.45|27
1630510520000|2021-09-01 15:35:20|3557.15|3548.45|3557.41|3548.71|3557.46|3548.76|3557.04|3548.34|31
1630510530000|2021-09-01 15:35:30|3557.44|3548.74|3556.99|3548.29|3557.65|3548.95|3556.99|3548.29|23
1630510540000|2021-09-01 15:35:40|3557.78|3549.08|3557.61|3548.91|3558.97|3550.27|3557.15|3548.45|32
1630510550000|2021-09-01 15:35:50|3557.54|3548.84|3558.65|3549.95|3559.24|3550.54|3556.7|3548|20
1630510560000|2021-09-01 15:36:00|3559.06|3550.36|3558.9|3550.2|3559.23|3550.53|3557.8|3549.1|21
1630510570000|2021-09-01 15:36:10|3558.93|3550.23|3558.08|3549.38|3559.18|3550.48|3557.88|3549.18|32
1630510580000|2021-09-01 15:36:20|3557.55|3548.85|3557.76|3549.06|3557.94|3549.24|3557.12|3548.42|27
1630510590000|2021-09-01 15:36:30|3557.49|3548.79|3557.73|3549.03|3558.95|3550.25|3557.34|3548.64|29
1630510600000|2021-09-01 15:36:40|3557.39|3548.69|3559.01|3550.31|3559.3|3550.6|3557.2|3548.5|18
1630510610000|2021-09-01 15:36:50|3559.34|3550.64|3560.49|3551.79|3560.49|3551.79|3558.39|3549.69|26
1630510620000|2021-09-01 15:37:00|3560.5|3551.8|3560.29|3551.59|3560.6|3551.9|3559.96|3551.26|23
1630510630000|2021-09-01 15:37:10|3560.04|3551.34|3560.14|3551.44|3560.66|3551.96|3559.97|3551.27|30
1630510640000|2021-09-01 15:37:20|3560.16|3551.46|3562.95|3554.25|3563.03|3554.33|3560.16|3551.46|34
1630510650000|2021-09-01 15:37:30|3562.98|3554.28|3563.23|3554.53|3563.55|3554.85|3562.98|3554.28|29
1630510660000|2021-09-01 15:37:40|3563.15|3554.45|3563.26|3554.56|3563.55|3554.85|3562.81|3554.11|38
1630510670000|2021-09-01 15:37:50|3563.21|3554.51|3562.2|3553.5|3563.31|3554.61|3561.78|3553.08|31
1630510680000|2021-09-01 15:38:00|3562.1|3553.4|3561.76|3553.06|3562.8|3554.1|3561.55|3552.85|31
1630510690000|2021-09-01 15:38:10|3562.08|3553.38|3563.28|3554.58|3563.68|3554.98|3561.89|3553.19|35
1630510700000|2021-09-01 15:38:20|3562.46|3553.76|3561.22|3552.52|3563.47|3554.77|3560.85|3552.15|35
1630510710000|2021-09-01 15:38:30|3561.15|3552.45|3560.51|3551.81|3561.43|3552.73|3559.97|3551.27|35
1630510720000|2021-09-01 15:38:40|3560.52|3551.82|3561.12|3552.42|3561.97|3553.27|3560.3|3551.6|35
1630510730000|2021-09-01 15:38:50|3560.84|3552.14|3563.04|3554.34|3563.04|3554.34|3560.29|3551.59|38
1630510740000|2021-09-01 15:39:00|3562.93|3554.23|3561.9|3553.2|3562.93|3554.23|3561.54|3552.84|29
1630510750000|2021-09-01 15:39:10|3561.95|3553.25|3562.28|3553.58|3562.31|3553.61|3561.85|3553.15|24
1630510760000|2021-09-01 15:39:20|3562.35|3553.65|3561.7|3553|3562.35|3553.65|3561.53|3552.83|31
1630510770000|2021-09-01 15:39:30|3561.88|3553.18|3562.44|3553.74|3563.68|3554.98|3561.86|3553.16|38
1630510780000|2021-09-01 15:39:40|3562.08|3553.38|3563.4|3554.7|3563.55|3554.85|3562.08|3553.38|30
1630510790000|2021-09-01 15:39:50|3563.39|3554.69|3563.91|3555.21|3563.92|3555.22|3563.15|3554.45|30
1630510800000|2021-09-01 15:40:00|3563.9|3555.2|3562.44|3553.74|3563.9|3555.2|3561.63|3552.93|30
1630510810000|2021-09-01 15:40:10|3562.48|3553.78|3564.16|3555.46|3564.45|3555.75|3562.46|3553.76|22
1630510820000|2021-09-01 15:40:20|3564.74|3556.04|3567.21|3558.51|3567.21|3558.51|3564.74|3556.04|35
1630510830000|2021-09-01 15:40:30|3567.24|3558.54|3573.49|3564.79|3573.82|3565.12|3566.95|3558.25|38
1630510840000|2021-09-01 15:40:40|3573.62|3564.92|3573.22|3564.52|3573.71|3565.01|3570.81|3562.11|38
1630510850000|2021-09-01 15:40:50|3571.84|3563.14|3572.02|3563.32|3573.69|3564.99|3570.85|3562.15|39
1630510860000|2021-09-01 15:41:00|3572.12|3563.42|3577.76|3569.06|3577.76|3569.06|3572.04|3563.34|39
1630510870000|2021-09-01 15:41:10|3578.18|3569.48|3577.77|3569.07|3579.53|3570.83|3577.37|3568.67|40
1630510880000|2021-09-01 15:41:20|3577.68|3568.98|3577|3568.3|3578.96|3570.26|3576.37|3567.67|39
1630510890000|2021-09-01 15:41:30|3576.91|3568.21|3572.29|3563.59|3576.92|3568.22|3572.26|3563.56|34
1630510900000|2021-09-01 15:41:40|3572.38|3563.68|3572.39|3563.69|3574.6|3565.9|3572.2|3563.5|40
1630510910000|2021-09-01 15:41:50|3572.23|3563.53|3573.29|3564.59|3574.86|3566.16|3571.09|3562.39|37
1630510920000|2021-09-01 15:42:00|3573.43|3564.73|3576.43|3567.73|3577.1|3568.4|3573.35|3564.65|36
1630510930000|2021-09-01 15:42:10|3576.55|3567.85|3577.19|3568.49|3578.85|3570.15|3576.12|3567.42|38
1630510940000|2021-09-01 15:42:20|3577.15|3568.45|3576.8|3568.1|3578.38|3569.68|3576.76|3568.06|38
1630510950000|2021-09-01 15:42:30|3576.64|3567.94|3574.33|3565.63|3576.8|3568.1|3574.19|3565.49|37
1630510960000|2021-09-01 15:42:40|3574.26|3565.56|3573.15|3564.45|3574.26|3565.56|3573.05|3564.35|39
1630510970000|2021-09-01 15:42:50|3573.12|3564.42|3573.15|3564.45|3573.26|3564.56|3572.8|3564.1|38
1630510980000|2021-09-01 15:43:00|3573.1|3564.4|3571.81|3563.11|3573.23|3564.53|3571.66|3562.96|38
1630510990000|2021-09-01 15:43:10|3571.69|3562.99|3567.99|3559.29|3571.69|3562.99|3567.99|3559.29|38
1630511000000|2021-09-01 15:43:20|3567.94|3559.24|3569.05|3560.35|3570.84|3562.14|3567.94|3559.24|39
1630511010000|2021-09-01 15:43:30|3569.13|3560.43|3569.57|3560.87|3570.28|3561.58|3568.38|3559.68|38
1630511020000|2021-09-01 15:43:40|3569.4|3560.7|3568.53|3559.83|3569.62|3560.92|3568.26|3559.56|38
1630511030000|2021-09-01 15:43:50|3568.52|3559.82|3571.23|3562.53|3571.39|3562.69|3568.41|3559.71|31
1630511040000|2021-09-01 15:44:00|3571.22|3562.52|3571.13|3562.43|3571.51|3562.81|3570.99|3562.29|32
1630511050000|2021-09-01 15:44:10|3571.18|3562.48|3571.49|3562.79|3572.05|3563.35|3570.73|3562.03|35
1630511060000|2021-09-01 15:44:20|3571.42|3562.72|3569.01|3560.31|3571.42|3562.72|3569.01|3560.31|40
1630511070000|2021-09-01 15:44:30|3569.13|3560.43|3567.53|3558.83|3569.16|3560.46|3567.19|3558.49|37
1630511080000|2021-09-01 15:44:40|3567.59|3558.89|3569.73|3561.03|3569.73|3561.03|3567.37|3558.67|39
1630511090000|2021-09-01 15:44:50|3569.65|3560.95|3568.86|3560.16|3569.77|3561.07|3568.86|3560.16|38
1630511100000|2021-09-01 15:45:00|3568.85|3560.15|3569.86|3561.16|3569.86|3561.16|3568.8|3560.1|37
1630511110000|2021-09-01 15:45:10|3569.96|3561.26|3571.35|3562.65|3571.81|3563.11|3569.96|3561.26|34
1630511120000|2021-09-01 15:45:20|3571.29|3562.59|3571.06|3562.36|3571.34|3562.64|3569.27|3560.57|39
1630511130000|2021-09-01 15:45:30|3571.46|3562.76|3572.61|3563.91|3573.25|3564.55|3571.38|3562.68|34
1630511140000|2021-09-01 15:45:40|3572.54|3563.84|3573.16|3564.46|3573.16|3564.46|3572.35|3563.65|32
1630511150000|2021-09-01 15:45:50|3573.18|3564.48|3573.78|3565.08|3574.14|3565.44|3573.09|3564.39|34
1630511160000|2021-09-01 15:46:00|3573.79|3565.09|3575.13|3566.43|3575.67|3566.97|3573.79|3565.09|28
1630511170000|2021-09-01 15:46:10|3574.96|3566.26|3575.38|3566.68|3575.61|3566.91|3574.14|3565.44|29
1630511180000|2021-09-01 15:46:20|3575.37|3566.67|3572.98|3564.28|3575.37|3566.67|3572.91|3564.21|28
1630511190000|2021-09-01 15:46:30|3572.95|3564.25|3574.45|3565.75|3574.63|3565.93|3571.61|3562.91|32
1630511200000|2021-09-01 15:46:40|3574.44|3565.74|3574.59|3565.89|3574.82|3566.12|3574.33|3565.63|24
1630511210000|2021-09-01 15:46:50|3574.56|3565.86|3575.14|3566.44|3576.45|3567.75|3574.56|3565.86|38
1630511220000|2021-09-01 15:47:00|3575.76|3567.06|3574.49|3565.79|3576.03|3567.33|3574.22|3565.52|37
1630511230000|2021-09-01 15:47:10|3574.63|3565.93|3576.06|3567.36|3576.12|3567.42|3574.55|3565.85|36
1630511240000|2021-09-01 15:47:20|3576.13|3567.43|3576.49|3567.79|3577.84|3569.14|3575.27|3566.57|38
1630511250000|2021-09-01 15:47:30|3576.5|3567.8|3577.38|3568.68|3578.6|3569.9|3576.5|3567.8|37
1630511260000|2021-09-01 15:47:40|3577.39|3568.69|3577.66|3568.96|3578.93|3570.23|3577.32|3568.62|39
1630511270000|2021-09-01 15:47:50|3577.23|3568.53|3578.31|3569.61|3578.67|3569.97|3576.36|3567.66|37
1630511280000|2021-09-01 15:48:00|3578.55|3569.85|3576.79|3568.09|3578.62|3569.92|3576.63|3567.93|37
1630511290000|2021-09-01 15:48:10|3576.93|3568.23|3577.88|3569.18|3578.72|3570.02|3576.3|3567.6|38
1630511300000|2021-09-01 15:48:20|3578.86|3570.16|3578.26|3569.56|3578.91|3570.21|3577.79|3569.09|26
1630511310000|2021-09-01 15:48:30|3578.05|3569.35|3579.4|3570.7|3579.4|3570.7|3577.78|3569.08|34
1630511320000|2021-09-01 15:48:40|3580.02|3571.32|3580.09|3571.39|3580.28|3571.58|3578.85|3570.15|30
1630511330000|2021-09-01 15:48:50|3579.92|3571.22|3579.34|3570.64|3579.92|3571.22|3578.75|3570.05|28
1630511340000|2021-09-01 15:49:00|3579.38|3570.68|3579.39|3570.69|3579.68|3570.98|3579.21|3570.51|36
1630511350000|2021-09-01 15:49:10|3579.41|3570.71|3577.15|3568.45|3579.49|3570.79|3576.93|3568.23|27
1630511360000|2021-09-01 15:49:20|3577.12|3568.42|3578.38|3569.68|3578.42|3569.72|3577.12|3568.42|36
1630511370000|2021-09-01 15:49:30|3578.39|3569.69|3577.51|3568.81|3578.4|3569.7|3577.42|3568.72|35
1630511380000|2021-09-01 15:49:40|3577.56|3568.86|3577.93|3569.23|3578.26|3569.56|3577.51|3568.81|38
1630511390000|2021-09-01 15:49:50|3577.91|3569.21|3577.88|3569.18|3578.49|3569.79|3577.52|3568.82|35
1630511400000|2021-09-01 15:50:00|3577.89|3569.19|3577.52|3568.82|3578.55|3569.85|3576.92|3568.22|39
1630511410000|2021-09-01 15:50:10|3577.22|3568.52|3576.07|3567.37|3577.24|3568.54|3575.72|3567.02|37
1630511420000|2021-09-01 15:50:20|3576.09|3567.39|3574.06|3565.36|3576.56|3567.86|3573.97|3565.27|38
1630511430000|2021-09-01 15:50:30|3574.05|3565.35|3572.09|3563.39|3574.05|3565.35|3572.09|3563.39|38
1630511440000|2021-09-01 15:50:40|3571.95|3563.25|3575.35|3566.65|3575.35|3566.65|3571.95|3563.25|39
1630511450000|2021-09-01 15:50:50|3574.85|3566.15|3574.74|3566.04|3575.74|3567.04|3574.31|3565.61|37
1630511460000|2021-09-01 15:51:00|3575.17|3566.47|3576.43|3567.73|3576.43|3567.73|3575.1|3566.4|37
1630511470000|2021-09-01 15:51:10|3576.08|3567.38|3575.52|3566.82|3576.09|3567.39|3575.34|3566.64|28
1630511480000|2021-09-01 15:51:20|3575.81|3567.11|3575.56|3566.86|3576.01|3567.31|3575.32|3566.62|31
1630511490000|2021-09-01 15:51:30|3575.68|3566.98|3575.86|3567.16|3576.48|3567.78|3575.51|3566.81|32
1630511500000|2021-09-01 15:51:40|3575.8|3567.1|3575.45|3566.75|3576.95|3568.25|3575.26|3566.56|25
1630511510000|2021-09-01 15:51:50|3576.11|3567.41|3573.36|3564.66|3576.46|3567.76|3573.36|3564.66|37
1630511520000|2021-09-01 15:52:00|3573.45|3564.75|3577.38|3568.68|3577.4|3568.7|3573.45|3564.75|32
1630511530000|2021-09-01 15:52:10|3576.72|3568.02|3576.07|3567.37|3577.67|3568.97|3576.07|3567.37|30
1630511540000|2021-09-01 15:52:20|3575.96|3567.26|3573.65|3564.95|3576.65|3567.95|3573.54|3564.84|40
1630511550000|2021-09-01 15:52:30|3573.79|3565.09|3575.47|3566.77|3576|3567.3|3573.37|3564.67|36
1630511560000|2021-09-01 15:52:40|3575.79|3567.09|3575.03|3566.33|3576.43|3567.73|3574.95|3566.25|39
1630511570000|2021-09-01 15:52:50|3575.36|3566.66|3575.05|3566.35|3576.04|3567.34|3575.05|3566.35|37
1630511580000|2021-09-01 15:53:00|3574.43|3565.73|3574.11|3565.41|3574.43|3565.73|3572.38|3563.68|38
1630511590000|2021-09-01 15:53:10|3574.17|3565.47|3573.01|3564.31|3574.17|3565.47|3572.9|3564.2|39
1630511600000|2021-09-01 15:53:20|3573.1|3564.4|3573.18|3564.48|3573.51|3564.81|3572.95|3564.25|39
1630511610000|2021-09-01 15:53:30|3572.95|3564.25|3573.31|3564.61|3574.56|3565.86|3572.83|3564.13|34
1630511620000|2021-09-01 15:53:40|3573.02|3564.32|3573.24|3564.54|3573.48|3564.78|3573.02|3564.32|32
1630511630000|2021-09-01 15:53:50|3573.22|3564.52|3573.18|3564.48|3573.57|3564.87|3573.14|3564.44|25
1630511640000|2021-09-01 15:54:00|3573.22|3564.52|3574.15|3565.45|3574.37|3565.67|3573.22|3564.52|36
1630511650000|2021-09-01 15:54:10|3574.37|3565.67|3573.88|3565.18|3574.37|3565.67|3573.61|3564.91|27
1630511660000|2021-09-01 15:54:20|3574.06|3565.36|3574.72|3566.02|3575.18|3566.48|3574.06|3565.36|26
1630511670000|2021-09-01 15:54:30|3574.71|3566.01|3574.98|3566.28|3574.99|3566.29|3574.71|3566.01|16
1630511680000|2021-09-01 15:54:40|3574.99|3566.29|3577.02|3568.32|3577.02|3568.32|3574.99|3566.29|22
1630511690000|2021-09-01 15:54:50|3577.03|3568.33|3577.21|3568.51|3578.77|3570.07|3576.42|3567.72|38
1630511700000|2021-09-01 15:55:00|3576.85|3568.15|3576.21|3567.51|3577.32|3568.62|3576.16|3567.46|34
1630511710000|2021-09-01 15:55:10|3576.2|3567.5|3576.57|3567.87|3576.76|3568.06|3575.65|3566.95|28
1630511720000|2021-09-01 15:55:20|3576.53|3567.83|3576.71|3568.01|3577.88|3569.18|3575.98|3567.28|27
1630511730000|2021-09-01 15:55:30|3576.9|3568.2|3576.87|3568.17|3576.95|3568.25|3576.5|3567.8|28
1630511740000|2021-09-01 15:55:40|3576.97|3568.27|3577.15|3568.45|3577.24|3568.54|3576.82|3568.12|29
1630511750000|2021-09-01 15:55:50|3577.14|3568.44|3577|3568.3|3577.21|3568.51|3576.93|3568.23|14
1630511760000|2021-09-01 15:56:00|3576.97|3568.27|3577.4|3568.7|3577.55|3568.85|3576.55|3567.85|25
1630511770000|2021-09-01 15:56:10|3576.9|3568.2|3577.02|3568.32|3577.33|3568.63|3576.5|3567.8|35
1630511780000|2021-09-01 15:56:20|3576.77|3568.07|3575.63|3566.93|3577.26|3568.56|3575.48|3566.78|31
1630511790000|2021-09-01 15:56:30|3575.7|3567|3576.28|3567.58|3576.86|3568.16|3575.5|3566.8|28
1630511800000|2021-09-01 15:56:40|3576.29|3567.59|3576.46|3567.76|3577.46|3568.76|3576.28|3567.58|25
1630511810000|2021-09-01 15:56:50|3576.59|3567.89|3575.9|3567.2|3576.73|3568.03|3575.9|3567.2|20
1630511820000|2021-09-01 15:57:00|3576.16|3567.46|3579.63|3570.93|3579.63|3570.93|3575.9|3567.2|34
1630511830000|2021-09-01 15:57:10|3579.55|3570.85|3581.03|3572.33|3582.61|3573.91|3579.55|3570.85|35
1630511840000|2021-09-01 15:57:20|3581.8|3573.1|3583.2|3574.5|3584.58|3575.88|3581.8|3573.1|33
1630511850000|2021-09-01 15:57:30|3583.63|3574.93|3583.54|3574.84|3584.47|3575.77|3582.99|3574.29|38
1630511860000|2021-09-01 15:57:40|3582.99|3574.29|3583.01|3574.31|3583.68|3574.98|3582.53|3573.83|39
1630511870000|2021-09-01 15:57:50|3582.86|3574.16|3584.98|3576.28|3584.98|3576.28|3582.86|3574.16|35
1630511880000|2021-09-01 15:58:00|3584.29|3575.59|3585.58|3576.88|3585.58|3576.88|3584.29|3575.59|25
1630511890000|2021-09-01 15:58:10|3585.5|3576.8|3585.28|3576.58|3586.12|3577.42|3584.76|3576.06|24
1630511900000|2021-09-01 15:58:20|3585.31|3576.61|3587.42|3578.72|3587.42|3578.72|3585.26|3576.56|28
1630511910000|2021-09-01 15:58:30|3587.78|3579.08|3587.47|3578.77|3588.87|3580.17|3587.4|3578.7|34
1630511920000|2021-09-01 15:58:40|3587.67|3578.97|3589.84|3581.14|3589.84|3581.14|3587.53|3578.83|38
1630511930000|2021-09-01 15:58:50|3590.79|3582.09|3588.6|3579.9|3591.58|3582.88|3587.67|3578.97|39
1630511940000|2021-09-01 15:59:00|3588.4|3579.7|3585.9|3577.2|3588.92|3580.22|3585.8|3577.1|40
1630511950000|2021-09-01 15:59:10|3585.93|3577.23|3589.45|3580.75|3589.53|3580.83|3585.45|3576.75|38
1630511960000|2021-09-01 15:59:20|3589.2|3580.5|3585.79|3577.09|3590.23|3581.53|3585.6|3576.9|36
1630511970000|2021-09-01 15:59:30|3585.4|3576.7|3585.42|3576.72|3586.53|3577.83|3585.02|3576.32|35
1630511980000|2021-09-01 15:59:40|3584.91|3576.21|3588.98|3580.28|3588.98|3580.28|3584.91|3576.21|40
1630511990000|2021-09-01 15:59:50|3589.96|3581.26|3587.34|3578.64|3591.4|3582.7|3587.14|3578.44|38
1630512000000|2021-09-01 16:00:00|3587.28|3578.58|3588.21|3579.51|3588.93|3580.23|3586.55|3577.85|34
1630512010000|2021-09-01 16:00:10|3589.2|3580.5|3589.63|3580.93|3589.75|3581.05|3588.34|3579.64|37
1630512020000|2021-09-01 16:00:20|3589.43|3580.73|3591.51|3582.81|3591.51|3582.81|3588.93|3580.23|30
1630512030000|2021-09-01 16:00:30|3591.52|3582.82|3591.52|3582.82|3591.99|3583.29|3591.52|3582.82|21
1630512040000|2021-09-01 16:00:40|3591.45|3582.75|3590.23|3581.53|3591.45|3582.75|3589.6|3580.9|31
1630512050000|2021-09-01 16:00:50|3590.2|3581.5|3592.07|3583.37|3592.41|3583.71|3589.97|3581.27|37
1630512060000|2021-09-01 16:01:00|3591.78|3583.08|3593.25|3584.55|3594.16|3585.46|3591.78|3583.08|38
1630512070000|2021-09-01 16:01:10|3593.43|3584.73|3593.74|3585.04|3594.24|3585.54|3593.24|3584.54|35
1630512080000|2021-09-01 16:01:20|3593.12|3584.42|3592.1|3583.4|3593.12|3584.42|3590.96|3582.26|39
1630512090000|2021-09-01 16:01:30|3592.65|3583.95|3592.96|3584.26|3594.18|3585.48|3592.49|3583.79|39
1630512100000|2021-09-01 16:01:40|3593.34|3584.64|3593.1|3584.4|3594.49|3585.79|3592.56|3583.86|39
1630512110000|2021-09-01 16:01:50|3593.52|3584.82|3594.12|3585.42|3594.52|3585.82|3592.64|3583.94|36
1630512120000|2021-09-01 16:02:00|3594.3|3585.6|3592.94|3584.24|3595.58|3586.88|3592.94|3584.24|35
1630512130000|2021-09-01 16:02:10|3591.17|3582.47|3594.26|3585.56|3594.37|3585.67|3589.92|3581.22|37
1630512140000|2021-09-01 16:02:20|3594.77|3586.07|3593.3|3584.6|3595.3|3586.6|3593.22|3584.52|35
1630512150000|2021-09-01 16:02:30|3592.85|3584.15|3595.59|3586.89|3595.59|3586.89|3592.85|3584.15|37
1630512160000|2021-09-01 16:02:40|3595.44|3586.74|3594.8|3586.1|3595.44|3586.74|3593.79|3585.09|38
1630512170000|2021-09-01 16:02:50|3595|3586.3|3595.39|3586.69|3596.57|3587.87|3594.54|3585.84|34
1630512180000|2021-09-01 16:03:00|3595.6|3586.9|3596.58|3587.88|3597.11|3588.41|3595.3|3586.6|31
1630512190000|2021-09-01 16:03:10|3596.42|3587.72|3597.53|3588.83|3597.94|3589.24|3596.1|3587.4|30
1630512200000|2021-09-01 16:03:20|3597.58|3588.88|3597.29|3588.59|3597.9|3589.2|3597.18|3588.48|27
1630512210000|2021-09-01 16:03:30|3597.49|3588.79|3597.68|3588.98|3597.78|3589.08|3597.26|3588.56|31
1630512220000|2021-09-01 16:03:40|3597.65|3588.95|3598.46|3589.76|3598.71|3590.01|3597.18|3588.48|36
1630512230000|2021-09-01 16:03:50|3598.27|3589.57|3597.12|3588.42|3598.57|3589.87|3595.8|3587.1|40
1630512240000|2021-09-01 16:04:00|3596.8|3588.1|3592.91|3584.21|3596.8|3588.1|3592.16|3583.46|39
1630512250000|2021-09-01 16:04:10|3591.95|3583.25|3596.87|3588.17|3597.35|3588.65|3591.95|3583.25|36
1630512260000|2021-09-01 16:04:20|3597.68|3588.98|3596.8|3588.1|3598.45|3589.75|3595.94|3587.24|39
1630512270000|2021-09-01 16:04:30|3596.79|3588.09|3597.79|3589.09|3598.28|3589.58|3596.4|3587.7|34
1630512280000|2021-09-01 16:04:40|3597.23|3588.53|3597.75|3589.05|3597.96|3589.26|3597.12|3588.42|36
1630512290000|2021-09-01 16:04:50|3597.88|3589.18|3598.36|3589.66|3599.32|3590.62|3597.87|3589.17|37
1630512300000|2021-09-01 16:05:00|3599.51|3590.81|3598.14|3589.44|3599.51|3590.81|3597.85|3589.15|25
1630512310000|2021-09-01 16:05:10|3598.06|3589.36|3598.24|3589.54|3598.24|3589.54|3597.29|3588.59|29
1630512320000|2021-09-01 16:05:20|3597.88|3589.18|3598.42|3589.72|3599.52|3590.82|3597.66|3588.96|26
1630512330000|2021-09-01 16:05:30|3598.4|3589.7|3594.94|3586.24|3598.46|3589.76|3594.94|3586.24|36
1630512340000|2021-09-01 16:05:40|3594.93|3586.23|3597.08|3588.38|3597.94|3589.24|3594.8|3586.1|37
1630512350000|2021-09-01 16:05:50|3597.25|3588.55|3597.26|3588.56|3598.23|3589.53|3596.15|3587.45|39
1630512360000|2021-09-01 16:06:00|3597.23|3588.53|3596.96|3588.26|3598.5|3589.8|3596.96|3588.26|37
1630512370000|2021-09-01 16:06:10|3597.12|3588.42|3597.44|3588.74|3598.03|3589.33|3596.66|3587.96|36
1630512380000|2021-09-01 16:06:20|3597.17|3588.47|3597.28|3588.58|3597.72|3589.02|3596.59|3587.89|35
1630512390000|2021-09-01 16:06:30|3596.78|3588.08|3597.26|3588.56|3597.33|3588.63|3596.67|3587.97|36
1630512400000|2021-09-01 16:06:40|3597.27|3588.57|3596.7|3588|3597.27|3588.57|3596.49|3587.79|26
1630512410000|2021-09-01 16:06:50|3596.67|3587.97|3597.36|3588.66|3598.29|3589.59|3596.65|3587.95|30
1630512420000|2021-09-01 16:07:00|3597.32|3588.62|3598.23|3589.53|3598.25|3589.55|3596.92|3588.22|31
1630512430000|2021-09-01 16:07:10|3597.6|3588.9|3597.29|3588.59|3598.03|3589.33|3597|3588.3|30
1630512440000|2021-09-01 16:07:20|3597.35|3588.65|3597.81|3589.11|3598.42|3589.72|3597.04|3588.34|34
1630512450000|2021-09-01 16:07:30|3597.45|3588.75|3597.46|3588.76|3597.91|3589.21|3596.6|3587.9|31
1630512460000|2021-09-01 16:07:40|3597.44|3588.74|3596.2|3587.5|3597.85|3589.15|3595.55|3586.85|36
1630512470000|2021-09-01 16:07:50|3596.44|3587.74|3595.81|3587.11|3596.44|3587.74|3595.78|3587.08|37
1630512480000|2021-09-01 16:08:00|3595.79|3587.09|3594.25|3585.55|3596.5|3587.8|3593.61|3584.91|35
1630512490000|2021-09-01 16:08:10|3594.74|3586.04|3595.68|3586.98|3596.12|3587.42|3594.47|3585.77|31
1630512500000|2021-09-01 16:08:20|3594.36|3585.66|3591.8|3583.1|3595.71|3587.01|3591.8|3583.1|38
1630512510000|2021-09-01 16:08:30|3593.16|3584.46|3593.62|3584.92|3593.92|3585.22|3591.5|3582.8|32
1630512520000|2021-09-01 16:08:40|3593|3584.3|3594.86|3586.16|3595.32|3586.62|3591.95|3583.25|34
1630512530000|2021-09-01 16:08:50|3594.6|3585.9|3594.12|3585.42|3595.13|3586.43|3593.49|3584.79|31
1630512540000|2021-09-01 16:09:00|3593.91|3585.21|3592.34|3583.64|3593.92|3585.22|3592.1|3583.4|22
1630512550000|2021-09-01 16:09:10|3592.41|3583.71|3592.22|3583.52|3592.95|3584.25|3592.11|3583.41|25
1630512560000|2021-09-01 16:09:20|3592.21|3583.51|3591.92|3583.22|3592.21|3583.51|3591.41|3582.71|28
1630512570000|2021-09-01 16:09:30|3591.88|3583.18|3592.44|3583.74|3594.23|3585.53|3591.88|3583.18|28
1630512580000|2021-09-01 16:09:40|3592.55|3583.85|3592.14|3583.44|3593.74|3585.04|3591.97|3583.27|31
1630512590000|2021-09-01 16:09:50|3592.17|3583.47|3591.74|3583.04|3592.31|3583.61|3591.74|3583.04|27
1630512600000|2021-09-01 16:10:00|3591.75|3583.05|3592.82|3584.12|3592.87|3584.17|3591.75|3583.05|18
1630512610000|2021-09-01 16:10:10|3592.6|3583.9|3593.51|3584.81|3594.36|3585.66|3591.51|3582.81|21
1630512620000|2021-09-01 16:10:20|3594.54|3585.84|3594.66|3585.96|3595.57|3586.87|3594.37|3585.67|17
1630512630000|2021-09-01 16:10:30|3594.63|3585.93|3595.58|3586.88|3596.06|3587.36|3594.05|3585.35|30
1630512640000|2021-09-01 16:10:40|3595.69|3586.99|3595.48|3586.78|3596.38|3587.68|3595.48|3586.78|28
1630512650000|2021-09-01 16:10:50|3595.93|3587.23|3596.26|3587.56|3596.72|3588.02|3594.99|3586.29|36
1630512660000|2021-09-01 16:11:00|3595.18|3586.48|3595.26|3586.56|3596.48|3587.78|3594.88|3586.18|35
1630512670000|2021-09-01 16:11:10|3595.13|3586.43|3594.29|3585.59|3595.68|3586.98|3594.05|3585.35|37
1630512680000|2021-09-01 16:11:20|3594.34|3585.64|3593.77|3585.07|3595.83|3587.13|3593.48|3584.78|38
1630512690000|2021-09-01 16:11:30|3593.99|3585.29|3595.83|3587.13|3596.35|3587.65|3593.99|3585.29|35
1630512700000|2021-09-01 16:11:40|3595.49|3586.79|3594.14|3585.44|3595.49|3586.79|3593.91|3585.21|36
1630512710000|2021-09-01 16:11:50|3594.15|3585.45|3592.99|3584.29|3594.26|3585.56|3592.93|3584.23|35
1630512720000|2021-09-01 16:12:00|3593.09|3584.39|3591.81|3583.11|3593.31|3584.61|3591.81|3583.11|34
1630512730000|2021-09-01 16:12:10|3591.92|3583.22|3593.67|3584.97|3593.75|3585.05|3591.92|3583.22|32
1630512740000|2021-09-01 16:12:20|3593.48|3584.78|3593.15|3584.45|3594.08|3585.38|3592.63|3583.93|33
1630512750000|2021-09-01 16:12:30|3594.04|3585.34|3594.1|3585.4|3595.5|3586.8|3592.7|3584|39
1630512760000|2021-09-01 16:12:40|3594.11|3585.41|3596.85|3588.15|3596.92|3588.22|3593.8|3585.1|31
1630512770000|2021-09-01 16:12:50|3596.87|3588.17|3596.38|3587.68|3596.96|3588.26|3594.94|3586.24|38
1630512780000|2021-09-01 16:13:00|3596.36|3587.66|3596.17|3587.47|3597.07|3588.37|3595.31|3586.61|37
1630512790000|2021-09-01 16:13:10|3596.28|3587.58|3594.6|3585.9|3596.55|3587.85|3594.25|3585.55|30
1630512800000|2021-09-01 16:13:20|3595.24|3586.54|3594.33|3585.63|3595.32|3586.62|3594.17|3585.47|32
1630512810000|2021-09-01 16:13:30|3595.16|3586.46|3595.13|3586.43|3596.31|3587.61|3594.33|3585.63|38
1630512820000|2021-09-01 16:13:40|3595.31|3586.61|3596.45|3587.75|3596.67|3587.97|3595.08|3586.38|23
1630512830000|2021-09-01 16:13:50|3596.93|3588.23|3597.68|3588.98|3597.68|3588.98|3596.27|3587.57|25
1630512840000|2021-09-01 16:14:00|3597.45|3588.75|3594.96|3586.26|3597.45|3588.75|3594.23|3585.53|33
1630512850000|2021-09-01 16:14:10|3594.4|3585.7|3594.75|3586.05|3595.05|3586.35|3594.3|3585.6|29
1630512860000|2021-09-01 16:14:20|3594.81|3586.11|3594.41|3585.71|3595.07|3586.37|3594.3|3585.6|29
1630512870000|2021-09-01 16:14:30|3594.47|3585.77|3594.29|3585.59|3594.87|3586.17|3594.29|3585.59|20
1630512880000|2021-09-01 16:14:40|3594.25|3585.55|3594.57|3585.87|3594.96|3586.26|3594.2|3585.5|22
1630512890000|2021-09-01 16:14:50|3594.3|3585.6|3594.2|3585.5|3595.01|3586.31|3594.18|3585.48|28
1630512900000|2021-09-01 16:15:00|3594.34|3585.64|3595.69|3586.99|3596.36|3587.66|3594.2|3585.5|24
1630512910000|2021-09-01 16:15:10|3596.23|3587.53|3594.47|3585.77|3596.91|3588.21|3594.47|3585.77|26
1630512920000|2021-09-01 16:15:20|3596.35|3587.65|3595.83|3587.13|3597.23|3588.53|3594.4|3585.7|25
1630512930000|2021-09-01 16:15:30|3595.68|3586.98|3597.52|3588.82|3597.72|3589.02|3595.17|3586.47|36
1630512940000|2021-09-01 16:15:40|3597.25|3588.55|3597.77|3589.07|3597.93|3589.23|3596.2|3587.5|32
1630512950000|2021-09-01 16:15:50|3597.79|3589.09|3597.7|3589|3597.93|3589.23|3597.3|3588.6|27
1630512960000|2021-09-01 16:16:00|3597.6|3588.9|3599.31|3590.61|3599.31|3590.61|3597.4|3588.7|27
1630512970000|2021-09-01 16:16:10|3598.08|3589.38|3599.18|3590.48|3599.53|3590.83|3598.08|3589.38|30
1630512980000|2021-09-01 16:16:20|3599.03|3590.33|3601.3|3592.6|3601.3|3592.6|3598.38|3589.68|32
1630512990000|2021-09-01 16:16:30|3601.33|3592.63|3601.35|3592.65|3602.51|3593.81|3600.48|3591.78|38
1630513000000|2021-09-01 16:16:40|3601.63|3592.93|3602.16|3593.46|3602.67|3593.97|3601.3|3592.6|26
1630513010000|2021-09-01 16:16:50|3602.66|3593.96|3602.23|3593.53|3604.18|3595.48|3602.02|3593.32|33
1630513020000|2021-09-01 16:17:00|3602.15|3593.45|3603.03|3594.33|3603.77|3595.07|3601.92|3593.22|37
1630513030000|2021-09-01 16:17:10|3602.53|3593.83|3602.35|3593.65|3603.44|3594.74|3601.75|3593.05|24
1630513040000|2021-09-01 16:17:20|3602.76|3594.06|3602.19|3593.49|3602.76|3594.06|3601.71|3593.01|26
1630513050000|2021-09-01 16:17:30|3602.25|3593.55|3602.18|3593.48|3602.75|3594.05|3602.18|3593.48|12
1630513060000|2021-09-01 16:17:40|3602.37|3593.67|3602.37|3593.67|3602.82|3594.12|3602.12|3593.42|20
1630513070000|2021-09-01 16:17:50|3602.4|3593.7|3603.74|3595.04|3604.77|3596.07|3602.4|3593.7|31
1630513080000|2021-09-01 16:18:00|3603.91|3595.21|3603.11|3594.41|3603.91|3595.21|3603.06|3594.36|26
1630513090000|2021-09-01 16:18:10|3604.87|3596.17|3603.75|3595.05|3607.08|3598.38|3603.71|3595.01|31
1630513100000|2021-09-01 16:18:20|3604.53|3595.83|3604.26|3595.56|3604.7|3596|3603.12|3594.42|30
1630513110000|2021-09-01 16:18:30|3604.14|3595.44|3597.78|3589.08|3604.24|3595.54|3597.52|3588.82|36
1630513120000|2021-09-01 16:18:40|3597.45|3588.75|3599.1|3590.4|3600.48|3591.78|3596.73|3588.03|37
1630513130000|2021-09-01 16:18:50|3597.93|3589.23|3598.58|3589.88|3600.85|3592.15|3597.93|3589.23|38
1630513140000|2021-09-01 16:19:00|3598.29|3589.59|3596.7|3588|3598.54|3589.84|3595.67|3586.97|37
1630513150000|2021-09-01 16:19:10|3596.54|3587.84|3596.92|3588.22|3597.53|3588.83|3594.87|3586.17|37
1630513160000|2021-09-01 16:19:20|3597|3588.3|3596.98|3588.28|3597.95|3589.25|3596.05|3587.35|38
1630513170000|2021-09-01 16:19:30|3596.93|3588.23|3598.47|3589.77|3599.17|3590.47|3596.05|3587.35|40
1630513180000|2021-09-01 16:19:40|3598.4|3589.7|3597.58|3588.88|3598.42|3589.72|3596.66|3587.96|38
1630513190000|2021-09-01 16:19:50|3597.7|3589|3598.62|3589.92|3598.62|3589.92|3596.37|3587.67|36
1630513200000|2021-09-01 16:20:00|3598.58|3589.88|3602.61|3593.91|3602.61|3593.91|3598.55|3589.85|37
1630513210000|2021-09-01 16:20:10|3603.26|3594.56|3600.13|3591.43|3603.26|3594.56|3600.13|3591.43|35
1630513220000|2021-09-01 16:20:20|3599.97|3591.27|3597.76|3589.06|3600.93|3592.23|3597.75|3589.05|38
1630513230000|2021-09-01 16:20:30|3597.43|3588.73|3596.51|3587.81|3597.7|3589|3595.8|3587.1|36
1630513240000|2021-09-01 16:20:40|3596.45|3587.75|3595.08|3586.38|3597.21|3588.51|3594.85|3586.15|36
1630513250000|2021-09-01 16:20:50|3595.09|3586.39|3594.3|3585.6|3595.09|3586.39|3593.98|3585.28|36
1630513260000|2021-09-01 16:21:00|3595|3586.3|3593.04|3584.34|3595.17|3586.47|3593.04|3584.34|21
1630513270000|2021-09-01 16:21:10|3592.94|3584.24|3592.81|3584.11|3593.36|3584.66|3592.31|3583.61|26
1630513280000|2021-09-01 16:21:20|3592.32|3583.62|3589.02|3580.32|3593.16|3584.46|3588.29|3579.59|35
1630513290000|2021-09-01 16:21:30|3589.39|3580.69|3589.24|3580.54|3591.51|3582.81|3589.24|3580.54|34
1630513300000|2021-09-01 16:21:40|3589.21|3580.51|3587.27|3578.57|3589.43|3580.73|3586.81|3578.11|38
1630513310000|2021-09-01 16:21:50|3587.88|3579.18|3590.21|3581.51|3590.4|3581.7|3587.06|3578.36|37
1630513320000|2021-09-01 16:22:00|3590.28|3581.58|3588.78|3580.08|3590.28|3581.58|3587.13|3578.43|36
1630513330000|2021-09-01 16:22:10|3588.71|3580.01|3590.53|3581.83|3590.71|3582.01|3588.42|3579.72|38
1630513340000|2021-09-01 16:22:20|3590.72|3582.02|3591.1|3582.4|3593.12|3584.42|3590.12|3581.42|38
1630513350000|2021-09-01 16:22:30|3591.09|3582.39|3589.86|3581.16|3591.09|3582.39|3589.04|3580.34|33
1630513360000|2021-09-01 16:22:40|3589.76|3581.06|3589.41|3580.71|3589.76|3581.06|3588.88|3580.18|33
1630513370000|2021-09-01 16:22:50|3589.5|3580.8|3587.47|3578.77|3589.52|3580.82|3587.39|3578.69|38
1630513380000|2021-09-01 16:23:00|3587.41|3578.71|3588.22|3579.52|3589.6|3580.9|3585.14|3576.44|37
1630513390000|2021-09-01 16:23:10|3588.21|3579.51|3586.78|3578.08|3588.4|3579.7|3586.67|3577.97|36
1630513400000|2021-09-01 16:23:20|3586.59|3577.89|3585|3576.3|3586.89|3578.19|3584.73|3576.03|33
1630513410000|2021-09-01 16:23:30|3585.44|3576.74|3588.75|3580.05|3588.75|3580.05|3585.14|3576.44|40
1630513420000|2021-09-01 16:23:40|3588.94|3580.24|3585.44|3576.74|3589.01|3580.31|3585.14|3576.44|38
1630513430000|2021-09-01 16:23:50|3585.54|3576.84|3587.26|3578.56|3587.52|3578.82|3585.54|3576.84|33
1630513440000|2021-09-01 16:24:00|3587.45|3578.75|3585.7|3577|3587.46|3578.76|3585.54|3576.84|34
1630513450000|2021-09-01 16:24:10|3585.71|3577.01|3585.87|3577.17|3586.25|3577.55|3585.68|3576.98|34
1630513460000|2021-09-01 16:24:20|3585.95|3577.25|3587.3|3578.6|3587.55|3578.85|3585.8|3577.1|32
1630513470000|2021-09-01 16:24:30|3586.46|3577.76|3585.57|3576.87|3586.69|3577.99|3585.55|3576.85|30
1630513480000|2021-09-01 16:24:40|3585.27|3576.57|3585|3576.3|3586.21|3577.51|3584.83|3576.13|25
1630513490000|2021-09-01 16:24:50|3585.14|3576.44|3585.51|3576.81|3585.79|3577.09|3584.9|3576.2|38
1630513500000|2021-09-01 16:25:00|3585.5|3576.8|3585.51|3576.81|3586.47|3577.77|3585.41|3576.71|38
1630513510000|2021-09-01 16:25:10|3586.07|3577.37|3585.13|3576.43|3586.07|3577.37|3583.7|3575|38
1630513520000|2021-09-01 16:25:20|3584.49|3575.79|3585.61|3576.91|3586.65|3577.95|3584.49|3575.79|38
1630513530000|2021-09-01 16:25:30|3585|3576.3|3587.53|3578.83|3587.73|3579.03|3584.53|3575.83|36
1630513540000|2021-09-01 16:25:40|3587.39|3578.69|3590.5|3581.8|3590.69|3581.99|3586.96|3578.26|39
1630513550000|2021-09-01 16:25:50|3590.74|3582.04|3587.06|3578.36|3590.74|3582.04|3586.28|3577.58|39
1630513560000|2021-09-01 16:26:00|3587.05|3578.35|3586.9|3578.2|3588.06|3579.36|3585.98|3577.28|39
1630513570000|2021-09-01 16:26:10|3588.33|3579.63|3590.1|3581.4|3590.46|3581.76|3587.96|3579.26|36
1630513580000|2021-09-01 16:26:20|3590.29|3581.59|3590.37|3581.67|3590.58|3581.88|3588.97|3580.27|33
1630513590000|2021-09-01 16:26:30|3590.43|3581.73|3591.48|3582.78|3591.62|3582.92|3589.35|3580.65|39
1630513600000|2021-09-01 16:26:40|3591.4|3582.7|3589.29|3580.59|3591.77|3583.07|3589.26|3580.56|30
1630513610000|2021-09-01 16:26:50|3589.28|3580.58|3586.34|3577.64|3590.5|3581.8|3586.34|3577.64|38
1630513620000|2021-09-01 16:27:00|3586.15|3577.45|3589.1|3580.4|3590.53|3581.83|3586.15|3577.45|36
1630513630000|2021-09-01 16:27:10|3589.23|3580.53|3589.59|3580.89|3589.73|3581.03|3589|3580.3|31
1630513640000|2021-09-01 16:27:20|3589.18|3580.48|3591.83|3583.13|3592.26|3583.56|3589.04|3580.34|34
1630513650000|2021-09-01 16:27:30|3591.86|3583.16|3592.36|3583.66|3592.5|3583.8|3591.21|3582.51|32
1630513660000|2021-09-01 16:27:40|3592.31|3583.61|3595.27|3586.57|3595.48|3586.78|3592.19|3583.49|25
1630513670000|2021-09-01 16:27:50|3594.5|3585.8|3597.14|3588.44|3598.63|3589.93|3593.85|3585.15|33
1630513680000|2021-09-01 16:28:00|3596.98|3588.28|3597.4|3588.7|3598.29|3589.59|3595.05|3586.35|39
1630513690000|2021-09-01 16:28:10|3596.85|3588.15|3597.95|3589.25|3598.5|3589.8|3596.85|3588.15|33
1630513700000|2021-09-01 16:28:20|3597.87|3589.17|3598.01|3589.31|3599.02|3590.32|3597.52|3588.82|36
1630513710000|2021-09-01 16:28:30|3598.8|3590.1|3599.51|3590.81|3599.63|3590.93|3598.01|3589.31|36
1630513720000|2021-09-01 16:28:40|3599.46|3590.76|3601.42|3592.72|3601.42|3592.72|3598.63|3589.93|37
1630513730000|2021-09-01 16:28:50|3601.45|3592.75|3600.12|3591.42|3602.31|3593.61|3599.97|3591.27|35
1630513740000|2021-09-01 16:29:00|3600.03|3591.33|3599.81|3591.11|3601.66|3592.96|3599.73|3591.03|36
1630513750000|2021-09-01 16:29:10|3599.8|3591.1|3597.55|3588.85|3600.08|3591.38|3597.55|3588.85|39
1630513760000|2021-09-01 16:29:20|3597.72|3589.02|3598.09|3589.39|3598.36|3589.66|3597.67|3588.97|33
1630513770000|2021-09-01 16:29:30|3597.26|3588.56|3596.09|3587.39|3598.4|3589.7|3596.01|3587.31|36
1630513780000|2021-09-01 16:29:40|3595.41|3586.71|3598.32|3589.62|3598.5|3589.8|3594.66|3585.96|37
1630513790000|2021-09-01 16:29:50|3598.31|3589.61|3599.63|3590.93|3600.31|3591.61|3598.09|3589.39|34
1630513800000|2021-09-01 16:30:00|3599.68|3590.98|3598.92|3590.22|3599.68|3590.98|3596.55|3587.85|39
1630513810000|2021-09-01 16:30:10|3598.99|3590.29|3600.28|3591.58|3600.81|3592.11|3598.99|3590.29|36
1630513820000|2021-09-01 16:30:20|3600.33|3591.63|3601.02|3592.32|3601.02|3592.32|3599.42|3590.72|31
1630513830000|2021-09-01 16:30:30|3601.68|3592.98|3602.28|3593.58|3602.28|3593.58|3600.01|3591.31|38
1630513840000|2021-09-01 16:30:40|3602.35|3593.65|3602.55|3593.85|3602.89|3594.19|3600.87|3592.17|37
1630513850000|2021-09-01 16:30:50|3601.56|3592.86|3602.56|3593.86|3603.81|3595.11|3601.56|3592.86|36
1630513860000|2021-09-01 16:31:00|3602.79|3594.09|3602.41|3593.71|3603.17|3594.47|3602.01|3593.31|27
1630513870000|2021-09-01 16:31:10|3603.06|3594.36|3604.79|3596.09|3605.17|3596.47|3602.33|3593.63|37
1630513880000|2021-09-01 16:31:20|3605.16|3596.46|3606.82|3598.12|3607.18|3598.48|3604.5|3595.8|36
1630513890000|2021-09-01 16:31:30|3606.96|3598.26|3623.68|3614.98|3624.03|3615.33|3606.63|3597.93|40
1630513900000|2021-09-01 16:31:40|3623.54|3614.84|3629.55|3620.85|3633.06|3624.36|3623.54|3614.84|40
1630513910000|2021-09-01 16:31:50|3627.15|3618.45|3623.58|3614.88|3627.15|3618.45|3622.24|3613.54|39
1630513920000|2021-09-01 16:32:00|3623.53|3614.83|3628.74|3620.04|3629.21|3620.51|3623.53|3614.83|40
1630513930000|2021-09-01 16:32:10|3628.48|3619.78|3636.71|3628.01|3636.71|3628.01|3628.44|3619.74|40
1630513940000|2021-09-01 16:32:20|3636.96|3628.26|3672.79|3664.09|3672.79|3664.09|3636.96|3628.26|39
1630513950000|2021-09-01 16:32:30|3672.14|3663.44|3673.81|3665.11|3685.7|3677|3672.14|3663.44|39
1630513960000|2021-09-01 16:32:40|3673.73|3665.03|3655.94|3647.24|3673.73|3665.03|3652.97|3644.27|36
1630513970000|2021-09-01 16:32:50|3656.56|3647.86|3660.55|3651.85|3665.72|3657.02|3656.56|3647.86|36
1630513980000|2021-09-01 16:33:00|3657.97|3649.27|3658.12|3649.42|3662.67|3653.97|3656.59|3647.89|40
1630513990000|2021-09-01 16:33:10|3658.22|3649.52|3663.01|3654.31|3666.54|3657.84|3658.22|3649.52|39
1630514000000|2021-09-01 16:33:20|3662.92|3654.22|3668.52|3659.82|3668.65|3659.95|3662.39|3653.69|40
1630514010000|2021-09-01 16:33:30|3668.8|3660.1|3668.01|3659.31|3669.06|3660.36|3664.36|3655.66|40
1630514020000|2021-09-01 16:33:40|3667.65|3658.95|3670.22|3661.52|3671.59|3662.89|3666.23|3657.53|40
1630514030000|2021-09-01 16:33:50|3670.42|3661.72|3673.23|3664.53|3673.56|3664.86|3670.37|3661.67|39
1630514040000|2021-09-01 16:34:00|3672.56|3663.86|3669.45|3660.75|3672.56|3663.86|3664.37|3655.67|37
1630514050000|2021-09-01 16:34:10|3669.21|3660.51|3664.1|3655.4|3669.21|3660.51|3663.35|3654.65|40
1630514060000|2021-09-01 16:34:20|3664.03|3655.33|3661|3652.3|3664.03|3655.33|3658.01|3649.31|40
1630514070000|2021-09-01 16:34:30|3661.42|3652.72|3665.9|3657.2|3666.18|3657.48|3659.31|3650.61|40
1630514080000|2021-09-01 16:34:40|3665.63|3656.93|3664.66|3655.96|3667.3|3658.6|3663.76|3655.06|39
1630514090000|2021-09-01 16:34:50|3664.97|3656.27|3665.84|3657.14|3666.76|3658.06|3664.56|3655.86|39
1630514100000|2021-09-01 16:35:00|3665.91|3657.21|3665.61|3656.91|3666.12|3657.42|3663.61|3654.91|40
1630514110000|2021-09-01 16:35:10|3665.57|3656.87|3670.64|3661.94|3671.38|3662.68|3665.3|3656.6|39
1630514120000|2021-09-01 16:35:20|3670.53|3661.83|3676.06|3667.36|3676.47|3667.77|3670.47|3661.77|40
1630514130000|2021-09-01 16:35:30|3676.59|3667.89|3675.97|3667.27|3678.48|3669.78|3675.55|3666.85|40
1630514140000|2021-09-01 16:35:40|3674.74|3666.04|3670.14|3661.44|3674.74|3666.04|3669.87|3661.17|39
1630514150000|2021-09-01 16:35:50|3669.78|3661.08|3669.64|3660.94|3673.15|3664.45|3669.02|3660.32|38
1630514160000|2021-09-01 16:36:00|3669.6|3660.9|3669.31|3660.61|3672.27|3663.57|3669.31|3660.61|40
1630514170000|2021-09-01 16:36:10|3669.01|3660.31|3666.54|3657.84|3669.05|3660.35|3664.41|3655.71|40
1630514180000|2021-09-01 16:36:20|3666.81|3658.11|3668.16|3659.46|3668.21|3659.51|3665.72|3657.02|38
1630514190000|2021-09-01 16:36:30|3667.97|3659.27|3661.67|3652.97|3667.97|3659.27|3661.55|3652.85|39
1630514200000|2021-09-01 16:36:40|3661.68|3652.98|3659.41|3650.71|3662.37|3653.67|3659.41|3650.71|40
1630514210000|2021-09-01 16:36:50|3659.24|3650.54|3662.92|3654.22|3663.61|3654.91|3658.85|3650.15|39
1630514220000|2021-09-01 16:37:00|3663.07|3654.37|3665.39|3656.69|3666.47|3657.77|3663.07|3654.37|37
1630514230000|2021-09-01 16:37:10|3665.5|3656.8|3668.02|3659.32|3668.02|3659.32|3664.46|3655.76|39
1630514240000|2021-09-01 16:37:20|3668.1|3659.4|3669.02|3660.32|3671.37|3662.67|3668.1|3659.4|40
1630514250000|2021-09-01 16:37:30|3669.09|3660.39|3669.42|3660.72|3670.18|3661.48|3667.2|3658.5|38
1630514260000|2021-09-01 16:37:40|3669.41|3660.71|3667.43|3658.73|3670.61|3661.91|3666.36|3657.66|38
1630514270000|2021-09-01 16:37:50|3667.49|3658.79|3671.91|3663.21|3672.69|3663.99|3667.27|3658.57|40
1630514280000|2021-09-01 16:38:00|3671.46|3662.76|3673.43|3664.73|3673.81|3665.11|3670.17|3661.47|40
1630514290000|2021-09-01 16:38:10|3673.62|3664.92|3675.61|3666.91|3675.63|3666.93|3673.13|3664.43|40
1630514300000|2021-09-01 16:38:20|3675.79|3667.09|3675.15|3666.45|3680.56|3671.86|3674.75|3666.05|40
1630514310000|2021-09-01 16:38:30|3675.96|3667.26|3677.25|3668.55|3678.93|3670.23|3675.96|3667.26|40
1630514320000|2021-09-01 16:38:40|3677.33|3668.63|3678.96|3670.26|3678.96|3670.26|3677.33|3668.63|38
1630514330000|2021-09-01 16:38:50|3679.1|3670.4|3679.8|3671.1|3680.83|3672.13|3678.77|3670.07|40
1630514340000|2021-09-01 16:39:00|3679.51|3670.81|3683.68|3674.98|3685.7|3677|3679.51|3670.81|39
1630514350000|2021-09-01 16:39:10|3684.4|3675.7|3685.4|3676.7|3685.45|3676.75|3683.65|3674.95|35
1630514360000|2021-09-01 16:39:20|3685.48|3676.78|3685.25|3676.55|3686.54|3677.84|3684.17|3675.47|36
1630514370000|2021-09-01 16:39:30|3685.14|3676.44|3687.29|3678.59|3687.29|3678.59|3685.1|3676.4|40
1630514380000|2021-09-01 16:39:40|3687.48|3678.78|3686.44|3677.74|3688.6|3679.9|3686.18|3677.48|39
1630514390000|2021-09-01 16:39:50|3686.06|3677.36|3684.07|3675.37|3686.06|3677.36|3682.7|3674|38
1630514400000|2021-09-01 16:40:00|3683.79|3675.09|3678.72|3670.02|3684.1|3675.4|3677.75|3669.05|38
1630514410000|2021-09-01 16:40:10|3678.75|3670.05|3677.48|3668.78|3680.87|3672.17|3676.57|3667.87|40
1630514420000|2021-09-01 16:40:20|3677.52|3668.82|3679.57|3670.87|3680.43|3671.73|3675.5|3666.8|40
1630514430000|2021-09-01 16:40:30|3679.56|3670.86|3677.67|3668.97|3679.56|3670.86|3677.1|3668.4|39
1630514440000|2021-09-01 16:40:40|3677.92|3669.22|3680.5|3671.8|3680.79|3672.09|3677.92|3669.22|40
1630514450000|2021-09-01 16:40:50|3680.36|3671.66|3679.98|3671.28|3680.53|3671.83|3679.83|3671.13|38
1630514460000|2021-09-01 16:41:00|3680.2|3671.5|3680.94|3672.24|3681.2|3672.5|3680.01|3671.31|34
1630514470000|2021-09-01 16:41:10|3680.55|3671.85|3675.25|3666.55|3680.55|3671.85|3674.98|3666.28|40
1630514480000|2021-09-01 16:41:20|3675.18|3666.48|3679.65|3670.95|3679.75|3671.05|3673.54|3664.84|40
1630514490000|2021-09-01 16:41:30|3680.19|3671.49|3680.65|3671.95|3682.97|3674.27|3679.5|3670.8|39
1630514500000|2021-09-01 16:41:40|3680.53|3671.83|3681.32|3672.62|3683.66|3674.96|3678.54|3669.84|40
1630514510000|2021-09-01 16:41:50|3681.44|3672.74|3685.28|3676.58|3685.52|3676.82|3680.99|3672.29|39
1630514520000|2021-09-01 16:42:00|3685.8|3677.1|3683.66|3674.96|3686.15|3677.45|3683.52|3674.82|39
1630514530000|2021-09-01 16:42:10|3683.62|3674.92|3681.5|3672.8|3683.64|3674.94|3681.5|3672.8|38
1630514540000|2021-09-01 16:42:20|3682.59|3673.89|3682.34|3673.64|3684.6|3675.9|3682.34|3673.64|38
1630514550000|2021-09-01 16:42:30|3681.97|3673.27|3682.3|3673.6|3682.8|3674.1|3680.94|3672.24|39
1630514560000|2021-09-01 16:42:40|3681.9|3673.2|3682.48|3673.78|3684.32|3675.62|3681.43|3672.73|40
1630514570000|2021-09-01 16:42:50|3682.3|3673.6|3683.63|3674.93|3685.69|3676.99|3682.12|3673.42|37
1630514580000|2021-09-01 16:43:00|3683.64|3674.94|3687.44|3678.74|3688.75|3680.05|3683.64|3674.94|34
1630514590000|2021-09-01 16:43:10|3688|3679.3|3689.06|3680.36|3689.06|3680.36|3687.45|3678.75|40
1630514600000|2021-09-01 16:43:20|3688.61|3679.91|3693.27|3684.57|3693.27|3684.57|3688.61|3679.91|36
1630514610000|2021-09-01 16:43:30|3693.22|3684.52|3698.78|3690.08|3698.78|3690.08|3691.03|3682.33|39
1630514620000|2021-09-01 16:43:40|3698.91|3690.21|3704.11|3695.41|3705.62|3696.92|3698.11|3689.41|38
1630514630000|2021-09-01 16:43:50|3703.76|3695.06|3703.11|3694.41|3703.76|3695.06|3699.11|3690.41|40
1630514640000|2021-09-01 16:44:00|3703.14|3694.44|3696.35|3687.65|3703.61|3694.91|3696.3|3687.6|40
1630514650000|2021-09-01 16:44:10|3696.62|3687.92|3699.37|3690.67|3699.63|3690.93|3696.62|3687.92|39
1630514660000|2021-09-01 16:44:20|3699.72|3691.02|3699.71|3691.01|3699.8|3691.1|3697.2|3688.5|39
1630514670000|2021-09-01 16:44:30|3699.57|3690.87|3706.43|3697.73|3706.43|3697.73|3698.14|3689.44|40
1630514680000|2021-09-01 16:44:40|3705.37|3696.67|3702.12|3693.42|3707.13|3698.43|3702.05|3693.35|39
1630514690000|2021-09-01 16:44:50|3702.07|3693.37|3704.21|3695.51|3704.23|3695.53|3701.81|3693.11|39
1630514700000|2021-09-01 16:45:00|3703.87|3695.17|3711.38|3702.68|3712.52|3703.82|3703.8|3695.1|40
1630514710000|2021-09-01 16:45:10|3711.39|3702.69|3711.39|3702.69|3712.9|3704.2|3710.36|3701.66|40
1630514720000|2021-09-01 16:45:20|3711.48|3702.78|3709.68|3700.98|3711.48|3702.78|3707.16|3698.46|38
1630514730000|2021-09-01 16:45:30|3709.66|3700.96|3709.37|3700.67|3710.19|3701.49|3708.04|3699.34|39
1630514740000|2021-09-01 16:45:40|3709.93|3701.23|3713.26|3704.56|3713.26|3704.56|3709.93|3701.23|40
1630514750000|2021-09-01 16:45:50|3713.91|3705.21|3718.19|3709.49|3720.9|3712.2|3713.87|3705.17|38
1630514760000|2021-09-01 16:46:00|3718.7|3710|3724.95|3716.25|3726.28|3717.58|3718.67|3709.97|38
1630514770000|2021-09-01 16:46:10|3726.67|3717.97|3749.39|3740.69|3749.78|3741.08|3726.67|3717.97|37
1630514780000|2021-09-01 16:46:20|3754.96|3746.26|3774.09|3765.39|3780|3771.3|3754.4|3745.7|38
1630514790000|2021-09-01 16:46:30|3773.15|3764.45|3750.01|3741.31|3773.15|3764.45|3747.82|3739.12|40
1630514800000|2021-09-01 16:46:40|3749.77|3741.07|3763.47|3754.77|3765.22|3756.52|3744.29|3735.59|40
1630514810000|2021-09-01 16:46:50|3763.57|3754.87|3788.67|3779.97|3788.83|3780.13|3763.57|3754.87|40
1630514820000|2021-09-01 16:47:00|3789.22|3780.52|3764.6|3755.9|3789.22|3780.52|3764.28|3755.58|40
1630514830000|2021-09-01 16:47:10|3764.79|3756.09|3764.43|3755.73|3777.02|3768.32|3763.74|3755.04|40
1630514840000|2021-09-01 16:47:20|3764.06|3755.36|3759.61|3750.91|3772.93|3764.23|3759.12|3750.42|39
1630514850000|2021-09-01 16:47:30|3760.52|3751.82|3767.11|3758.41|3771.81|3763.11|3760.52|3751.82|39
1630514860000|2021-09-01 16:47:40|3767.17|3758.47|3766.33|3757.63|3771.93|3763.23|3765.47|3756.77|40
1630514870000|2021-09-01 16:47:50|3766.34|3757.64|3760.55|3751.85|3766.7|3758|3759.18|3750.48|39
1630514880000|2021-09-01 16:48:00|3763.36|3754.66|3763.85|3755.15|3765.05|3756.35|3760.26|3751.56|40
1630514890000|2021-09-01 16:48:10|3764.66|3755.96|3755.11|3746.41|3765.85|3757.15|3755.11|3746.41|40
1630514900000|2021-09-01 16:48:20|3753.93|3745.23|3751.68|3742.98|3756.24|3747.54|3751.47|3742.77|40
1630514910000|2021-09-01 16:48:30|3752.7|3744|3757.07|3748.37|3761.97|3753.27|3751.76|3743.06|40
1630514920000|2021-09-01 16:48:40|3757.17|3748.47|3755.56|3746.86|3758.14|3749.44|3755.26|3746.56|38
1630514930000|2021-09-01 16:48:50|3755.44|3746.74|3752.75|3744.05|3755.62|3746.92|3751.92|3743.22|40
1630514940000|2021-09-01 16:49:00|3752.66|3743.96|3744.23|3735.53|3753.91|3745.21|3744.02|3735.32|39
1630514950000|2021-09-01 16:49:10|3744.32|3735.62|3743.92|3735.22|3748.09|3739.39|3743.13|3734.43|38
1630514960000|2021-09-01 16:49:20|3744.22|3735.52|3741.64|3732.94|3744.29|3735.59|3738.91|3730.21|37
1630514970000|2021-09-01 16:49:30|3742.2|3733.5|3740.66|3731.96|3743.09|3734.39|3740.41|3731.71|39
1630514980000|2021-09-01 16:49:40|3740.33|3731.63|3738.4|3729.7|3743|3734.3|3738.4|3729.7|40
1630514990000|2021-09-01 16:49:50|3738.38|3729.68|3740.64|3731.94|3743.41|3734.71|3737.63|3728.93|39
1630515000000|2021-09-01 16:50:00|3741.68|3732.98|3747.15|3738.45|3749.57|3740.87|3740.2|3731.5|37
1630515010000|2021-09-01 16:50:10|3747.09|3738.39|3751.91|3743.21|3754.79|3746.09|3746.64|3737.94|40
1630515020000|2021-09-01 16:50:20|3750.77|3742.07|3748.82|3740.12|3751.28|3742.58|3748.82|3740.12|40
1630515030000|2021-09-01 16:50:30|3748.93|3740.23|3750.48|3741.78|3752.57|3743.87|3748.93|3740.23|38
1630515040000|2021-09-01 16:50:40|3750.45|3741.75|3753.51|3744.81|3753.79|3745.09|3749.79|3741.09|39
1630515050000|2021-09-01 16:50:50|3753.83|3745.13|3750.96|3742.26|3755.51|3746.81|3750.96|3742.26|40
1630515060000|2021-09-01 16:51:00|3750.72|3742.02|3758.04|3749.34|3758.04|3749.34|3750.72|3742.02|39
1630515070000|2021-09-01 16:51:10|3757.77|3749.07|3762.92|3754.22|3763.08|3754.38|3757.28|3748.58|38
1630515080000|2021-09-01 16:51:20|3762.7|3754|3759.23|3750.53|3765.15|3756.45|3759.23|3750.53|40
1630515090000|2021-09-01 16:51:30|3759.56|3750.86|3755.28|3746.58|3761.2|3752.5|3754.29|3745.59|40
1630515100000|2021-09-01 16:51:40|3754.97|3746.27|3751.48|3742.78|3754.97|3746.27|3748.83|3740.13|40
1630515110000|2021-09-01 16:51:50|3751.4|3742.7|3754.08|3745.38|3754.08|3745.38|3749.07|3740.37|40
1630515120000|2021-09-01 16:52:00|3754.26|3745.56|3753.68|3744.98|3754.93|3746.23|3753.24|3744.54|40
1630515130000|2021-09-01 16:52:10|3753.66|3744.96|3753.11|3744.41|3754.08|3745.38|3750.98|3742.28|39
1630515140000|2021-09-01 16:52:20|3752.78|3744.08|3753.52|3744.82|3754.02|3745.32|3751.12|3742.42|40
1630515150000|2021-09-01 16:52:30|3753.91|3745.21|3755.37|3746.67|3755.37|3746.67|3751.88|3743.18|38
1630515160000|2021-09-01 16:52:40|3755.3|3746.6|3755.46|3746.76|3757.12|3748.42|3753.38|3744.68|40
1630515170000|2021-09-01 16:52:50|3755.48|3746.78|3755.38|3746.68|3757.34|3748.64|3753.72|3745.02|38
1630515180000|2021-09-01 16:53:00|3755.11|3746.41|3752.27|3743.57|3755.13|3746.43|3752.22|3743.52|38
1630515190000|2021-09-01 16:53:10|3752.53|3743.83|3752.16|3743.46|3754.8|3746.1|3752.16|3743.46|38
1630515200000|2021-09-01 16:53:20|3752.26|3743.56|3753.44|3744.74|3754.62|3745.92|3752.26|3743.56|38
1630515210000|2021-09-01 16:53:30|3753.31|3744.61|3754.27|3745.57|3754.59|3745.89|3752.43|3743.73|39
1630515220000|2021-09-01 16:53:40|3753.87|3745.17|3753.77|3745.07|3753.87|3745.17|3752.49|3743.79|39
1630515230000|2021-09-01 16:53:50|3753.85|3745.15|3753.99|3745.29|3754.5|3745.8|3751.54|3742.84|37
1630515240000|2021-09-01 16:54:00|3753.96|3745.26|3755.32|3746.62|3756.67|3747.97|3753.58|3744.88|34
1630515250000|2021-09-01 16:54:10|3755.34|3746.64|3756.55|3747.85|3757.54|3748.84|3754.57|3745.87|37
1630515260000|2021-09-01 16:54:20|3756.53|3747.83|3751.53|3742.83|3756.53|3747.83|3751.51|3742.81|39
1630515270000|2021-09-01 16:54:30|3751.29|3742.59|3752.47|3743.77|3753.13|3744.43|3750.34|3741.64|38
1630515280000|2021-09-01 16:54:40|3753|3744.3|3749.44|3740.74|3754.38|3745.68|3747.24|3738.54|40
1630515290000|2021-09-01 16:54:50|3748.5|3739.8|3753.79|3745.09|3755.46|3746.76|3748.15|3739.45|40
1630515300000|2021-09-01 16:55:00|3753.16|3744.46|3750.28|3741.58|3755.26|3746.56|3749.65|3740.95|39
1630515310000|2021-09-01 16:55:10|3750.43|3741.73|3750.26|3741.56|3752.76|3744.06|3749.86|3741.16|40
1630515320000|2021-09-01 16:55:20|3750.1|3741.4|3749.02|3740.32|3751.5|3742.8|3749.02|3740.32|40
1630515330000|2021-09-01 16:55:30|3748.86|3740.16|3748.54|3739.84|3750.61|3741.91|3748.49|3739.79|40
1630515340000|2021-09-01 16:55:40|3748.47|3739.77|3744.77|3736.07|3748.76|3740.06|3742.71|3734.01|38
1630515350000|2021-09-01 16:55:50|3744.43|3735.73|3743.61|3734.91|3746.88|3738.18|3741.96|3733.26|40
1630515360000|2021-09-01 16:56:00|3743.23|3734.53|3740.29|3731.59|3743.69|3734.99|3738.24|3729.54|40
1630515370000|2021-09-01 16:56:10|3740.17|3731.47|3742.75|3734.05|3742.75|3734.05|3739.45|3730.75|38
1630515380000|2021-09-01 16:56:20|3742.68|3733.98|3742.57|3733.87|3742.97|3734.27|3741.94|3733.24|38
1630515390000|2021-09-01 16:56:30|3742.43|3733.73|3738.66|3729.96|3742.43|3733.73|3737.85|3729.15|36
1630515400000|2021-09-01 16:56:40|3738.83|3730.13|3736.27|3727.57|3738.83|3730.13|3733.28|3724.58|39
1630515410000|2021-09-01 16:56:50|3736.62|3727.92|3732.92|3724.22|3736.62|3727.92|3732.42|3723.72|39
1630515420000|2021-09-01 16:57:00|3733.5|3724.8|3735.79|3727.09|3735.85|3727.15|3733.5|3724.8|37
1630515430000|2021-09-01 16:57:10|3736.15|3727.45|3739.23|3730.53|3739.23|3730.53|3733.77|3725.07|39
1630515440000|2021-09-01 16:57:20|3738.94|3730.24|3737.66|3728.96|3739.41|3730.71|3737.45|3728.75|40
1630515450000|2021-09-01 16:57:30|3737.55|3728.85|3735.66|3726.96|3738.07|3729.37|3734.74|3726.04|37
1630515460000|2021-09-01 16:57:40|3735.95|3727.25|3734.54|3725.84|3736.09|3727.39|3733.93|3725.23|40
1630515470000|2021-09-01 16:57:50|3734.47|3725.77|3733.11|3724.41|3734.47|3725.77|3732.22|3723.52|40
1630515480000|2021-09-01 16:58:00|3732.58|3723.88|3732.48|3723.78|3733.01|3724.31|3732.42|3723.72|38
1630515490000|2021-09-01 16:58:10|3733|3724.3|3734.79|3726.09|3736.73|3728.03|3733|3724.3|39
1630515500000|2021-09-01 16:58:20|3734.47|3725.77|3736.55|3727.85|3736.69|3727.99|3734.15|3725.45|39
1630515510000|2021-09-01 16:58:30|3736.54|3727.84|3736.12|3727.42|3736.87|3728.17|3735.35|3726.65|38
1630515520000|2021-09-01 16:58:40|3735.7|3727|3737.69|3728.99|3737.95|3729.25|3735.7|3727|37
1630515530000|2021-09-01 16:58:50|3737.58|3728.88|3737.27|3728.57|3737.94|3729.24|3736.81|3728.11|37
1630515540000|2021-09-01 16:59:00|3737.29|3728.59|3735.34|3726.64|3737.59|3728.89|3735.34|3726.64|36
1630515550000|2021-09-01 16:59:10|3735.56|3726.86|3740.91|3732.21|3740.91|3732.21|3735.36|3726.66|38
1630515560000|2021-09-01 16:59:20|3741.16|3732.46|3741.62|3732.92|3741.62|3732.92|3740.54|3731.84|37
1630515570000|2021-09-01 16:59:30|3741.7|3733|3743.59|3734.89|3743.69|3734.99|3741.43|3732.73|39
1630515580000|2021-09-01 16:59:40|3743.66|3734.96|3746.66|3737.96|3746.86|3738.16|3741.9|3733.2|40
1630515590000|2021-09-01 16:59:50|3746.62|3737.92|3746.93|3738.23|3747.38|3738.68|3745.7|3737|40
1630515600000|2021-09-01 17:00:00|3746.95|3738.25|3745.64|3736.94|3748.79|3740.09|3745.64|3736.94|38
1630515610000|2021-09-01 17:00:10|3745.5|3736.8|3743.72|3735.02|3745.52|3736.82|3742.23|3733.53|39
1630515620000|2021-09-01 17:00:20|3743.19|3734.49|3735.66|3726.96|3743.19|3734.49|3734.25|3725.55|39
1630515630000|2021-09-01 17:00:30|3735.7|3727|3734.31|3725.61|3737.37|3728.67|3734.04|3725.34|39
1630515640000|2021-09-01 17:00:40|3734.09|3725.39|3730.47|3721.77|3734.8|3726.1|3729.38|3720.68|40
1630515650000|2021-09-01 17:00:50|3729.95|3721.25|3729.25|3720.55|3731.13|3722.43|3728.98|3720.28|40
1630515660000|2021-09-01 17:01:00|3729.03|3720.33|3723.03|3714.33|3729.03|3720.33|3722.49|3713.79|40
1630515670000|2021-09-01 17:01:10|3722.87|3714.17|3721.18|3712.48|3723.84|3715.14|3720.77|3712.07|39
1630515680000|2021-09-01 17:01:20|3720.7|3712|3721.66|3712.96|3721.68|3712.98|3718.87|3710.17|37
1630515690000|2021-09-01 17:01:30|3721.67|3712.97|3725.22|3716.52|3725.22|3716.52|3721.03|3712.33|39
1630515700000|2021-09-01 17:01:40|3724.69|3715.99|3723.35|3714.65|3724.95|3716.25|3722.19|3713.49|40
1630515710000|2021-09-01 17:01:50|3723.11|3714.41|3724.33|3715.63|3724.33|3715.63|3722.98|3714.28|38
1630515720000|2021-09-01 17:02:00|3724.22|3715.52|3727.17|3718.47|3728.49|3719.79|3724.22|3715.52|40
1630515730000|2021-09-01 17:02:10|3727.09|3718.39|3724.82|3716.12|3727.14|3718.44|3723.78|3715.08|40
1630515740000|2021-09-01 17:02:20|3724.8|3716.1|3723.82|3715.12|3725.12|3716.42|3723.52|3714.82|38
1630515750000|2021-09-01 17:02:30|3723.83|3715.13|3721.22|3712.52|3723.83|3715.13|3721.11|3712.41|38
1630515760000|2021-09-01 17:02:40|3721.27|3712.57|3721.95|3713.25|3723.44|3714.74|3720.48|3711.78|37
1630515770000|2021-09-01 17:02:50|3721.78|3713.08|3722.25|3713.55|3723.09|3714.39|3720.87|3712.17|36
1630515780000|2021-09-01 17:03:00|3722.3|3713.6|3721.77|3713.07|3722.76|3714.06|3721.62|3712.92|40
1630515790000|2021-09-01 17:03:10|3721.73|3713.03|3721.02|3712.32|3722.18|3713.48|3720.7|3712|39
1630515800000|2021-09-01 17:03:20|3721|3712.3|3720.38|3711.68|3721.13|3712.43|3720.29|3711.59|38
1630515810000|2021-09-01 17:03:30|3720.33|3711.63|3718.62|3709.92|3720.6|3711.9|3718.55|3709.85|37
1630515820000|2021-09-01 17:03:40|3718.77|3710.07|3716.39|3707.69|3718.77|3710.07|3714.62|3705.92|40
1630515830000|2021-09-01 17:03:50|3716.9|3708.2|3715.52|3706.82|3717.18|3708.48|3715.52|3706.82|39
1630515840000|2021-09-01 17:04:00|3715.53|3706.83|3712.86|3704.16|3716.37|3707.67|3712.72|3704.02|38
1630515850000|2021-09-01 17:04:10|3710.93|3702.23|3713.73|3705.03|3713.73|3705.03|3710.63|3701.93|38
1630515860000|2021-09-01 17:04:20|3714.42|3705.72|3714.24|3705.54|3714.52|3705.82|3713.09|3704.39|36
1630515870000|2021-09-01 17:04:30|3714.28|3705.58|3716.9|3708.2|3717.17|3708.47|3714.28|3705.58|40
1630515880000|2021-09-01 17:04:40|3717.01|3708.31|3720.11|3711.41|3720.84|3712.14|3717.01|3708.31|39
1630515890000|2021-09-01 17:04:50|3720.62|3711.92|3725.54|3716.84|3727.14|3718.44|3720.62|3711.92|40
1630515900000|2021-09-01 17:05:00|3725.7|3717|3720.36|3711.66|3726.18|3717.48|3719.67|3710.97|38
1630515910000|2021-09-01 17:05:10|3720.55|3711.85|3721.47|3712.77|3722.14|3713.44|3720.55|3711.85|39
1630515920000|2021-09-01 17:05:20|3721.51|3712.81|3719.01|3710.31|3721.75|3713.05|3716.93|3708.23|39
1630515930000|2021-09-01 17:05:30|3719.29|3710.59|3718.97|3710.27|3721.33|3712.63|3718.31|3709.61|39
1630515940000|2021-09-01 17:05:40|3718.73|3710.03|3718.56|3709.86|3719.19|3710.49|3717.44|3708.74|38
1630515950000|2021-09-01 17:05:50|3718.83|3710.13|3720.37|3711.67|3720.43|3711.73|3718.47|3709.77|35
1630515960000|2021-09-01 17:06:00|3721.21|3712.51|3719.72|3711.02|3721.4|3712.7|3718.51|3709.81|38
1630515970000|2021-09-01 17:06:10|3719.94|3711.24|3719.39|3710.69|3720.13|3711.43|3719.02|3710.32|38
1630515980000|2021-09-01 17:06:20|3719.37|3710.67|3718.82|3710.12|3719.78|3711.08|3718.8|3710.1|40
1630515990000|2021-09-01 17:06:30|3718.7|3710|3722.19|3713.49|3722.19|3713.49|3718.68|3709.98|38
1630516000000|2021-09-01 17:06:40|3722.28|3713.58|3725.95|3717.25|3726.25|3717.55|3722.05|3713.35|39
1630516010000|2021-09-01 17:06:50|3725.93|3717.23|3723.46|3714.76|3725.93|3717.23|3722.81|3714.11|39
1630516020000|2021-09-01 17:07:00|3723.52|3714.82|3720.75|3712.05|3723.52|3714.82|3719.65|3710.95|39
1630516030000|2021-09-01 17:07:10|3720.86|3712.16|3719.77|3711.07|3720.86|3712.16|3718.21|3709.51|38
1630516040000|2021-09-01 17:07:20|3719.71|3711.01|3719.68|3710.98|3720.58|3711.88|3719.24|3710.54|38
1630516050000|2021-09-01 17:07:30|3719.76|3711.06|3719.84|3711.14|3720.53|3711.83|3719.46|3710.76|37
1630516060000|2021-09-01 17:07:40|3719.74|3711.04|3718.95|3710.25|3720.36|3711.66|3718|3709.3|35
1630516070000|2021-09-01 17:07:50|3719.05|3710.35|3719.93|3711.23|3720.41|3711.71|3718.55|3709.85|39
1630516080000|2021-09-01 17:08:00|3719.51|3710.81|3719.72|3711.02|3720.07|3711.37|3718.75|3710.05|36
1630516090000|2021-09-01 17:08:10|3719.68|3710.98|3721.93|3713.23|3721.93|3713.23|3719.68|3710.98|24
1630516100000|2021-09-01 17:08:20|3721.86|3713.16|3723.3|3714.6|3723.3|3714.6|3721.78|3713.08|39
1630516110000|2021-09-01 17:08:30|3723.24|3714.54|3724.76|3716.06|3724.76|3716.06|3722.64|3713.94|39
1630516120000|2021-09-01 17:08:40|3724.89|3716.19|3726.03|3717.33|3726.41|3717.71|3724.08|3715.38|39
1630516130000|2021-09-01 17:08:50|3726.15|3717.45|3727.49|3718.79|3728.35|3719.65|3726.15|3717.45|37
1630516140000|2021-09-01 17:09:00|3727.48|3718.78|3726.31|3717.61|3727.62|3718.92|3726.07|3717.37|39
1630516150000|2021-09-01 17:09:10|3726.35|3717.65|3723.62|3714.92|3726.38|3717.68|3723.62|3714.92|38
1630516160000|2021-09-01 17:09:20|3723.5|3714.8|3725.1|3716.4|3725.25|3716.55|3722.48|3713.78|40
1630516170000|2021-09-01 17:09:30|3725.13|3716.43|3725.18|3716.48|3725.73|3717.03|3724.09|3715.39|39
1630516180000|2021-09-01 17:09:40|3724.83|3716.13|3724.9|3716.2|3725.19|3716.49|3724.17|3715.47|38
1630516190000|2021-09-01 17:09:50|3725.04|3716.34|3727.5|3718.8|3727.5|3718.8|3725.04|3716.34|39
1630516200000|2021-09-01 17:10:00|3727.48|3718.78|3728.84|3720.14|3728.99|3720.29|3724.59|3715.89|38
1630516210000|2021-09-01 17:10:10|3728.81|3720.11|3729.32|3720.62|3729.77|3721.07|3727.6|3718.9|40
1630516220000|2021-09-01 17:10:20|3729.24|3720.54|3731.98|3723.28|3732.18|3723.48|3729.12|3720.42|37
1630516230000|2021-09-01 17:10:30|3731.9|3723.2|3734.72|3726.02|3736.67|3727.97|3731.9|3723.2|40
1630516240000|2021-09-01 17:10:40|3734.38|3725.68|3734.83|3726.13|3735.08|3726.38|3733.63|3724.93|38
1630516250000|2021-09-01 17:10:50|3734.99|3726.29|3735.78|3727.08|3736.3|3727.6|3734.72|3726.02|39
1630516260000|2021-09-01 17:11:00|3735.73|3727.03|3736.18|3727.48|3736.52|3727.82|3735.67|3726.97|33
1630516270000|2021-09-01 17:11:10|3736.19|3727.49|3733.27|3724.57|3736.19|3727.49|3732.77|3724.07|36
1630516280000|2021-09-01 17:11:20|3733.55|3724.85|3730.63|3721.93|3733.93|3725.23|3730.5|3721.8|40
1630516290000|2021-09-01 17:11:30|3730.49|3721.79|3732.43|3723.73|3732.43|3723.73|3726.16|3717.46|40
1630516300000|2021-09-01 17:11:40|3732.54|3723.84|3730.34|3721.64|3733.43|3724.73|3730.12|3721.42|38
1630516310000|2021-09-01 17:11:50|3729.97|3721.27|3732.26|3723.56|3732.33|3723.63|3729.75|3721.05|38
1630516320000|2021-09-01 17:12:00|3732.24|3723.54|3732.3|3723.6|3733.37|3724.67|3731.9|3723.2|34
1630516330000|2021-09-01 17:12:10|3732.2|3723.5|3730.82|3722.12|3732.6|3723.9|3730.81|3722.11|39
1630516340000|2021-09-01 17:12:20|3730.76|3722.06|3730.14|3721.44|3731.4|3722.7|3729.9|3721.2|38
1630516350000|2021-09-01 17:12:30|3730.21|3721.51|3727.96|3719.26|3730.4|3721.7|3727.55|3718.85|40
1630516360000|2021-09-01 17:12:40|3727.91|3719.21|3726.32|3717.62|3728.21|3719.51|3724.87|3716.17|40
1630516370000|2021-09-01 17:12:50|3726.07|3717.37|3725.7|3717|3726.82|3718.12|3724.81|3716.11|39
1630516380000|2021-09-01 17:13:00|3725.97|3717.27|3725.16|3716.46|3726.49|3717.79|3724.63|3715.93|37
1630516390000|2021-09-01 17:13:10|3725.09|3716.39|3724.79|3716.09|3725.75|3717.05|3723.88|3715.18|38
1630516400000|2021-09-01 17:13:20|3724.76|3716.06|3727.68|3718.98|3728.13|3719.43|3723.63|3714.93|37
1630516410000|2021-09-01 17:13:30|3727.88|3719.18|3725.99|3717.29|3728.68|3719.98|3724.74|3716.04|38
1630516420000|2021-09-01 17:13:40|3725.96|3717.26|3724.28|3715.58|3730.47|3721.77|3724.08|3715.38|40
1630516430000|2021-09-01 17:13:50|3724.21|3715.51|3725.28|3716.58|3725.66|3716.96|3723.43|3714.73|38
1630516440000|2021-09-01 17:14:00|3725.19|3716.49|3721.96|3713.26|3725.19|3716.49|3721.96|3713.26|38
1630516450000|2021-09-01 17:14:10|3722.1|3713.4|3721.15|3712.45|3722.2|3713.5|3719.49|3710.79|40
1630516460000|2021-09-01 17:14:20|3720.92|3712.22|3721.16|3712.46|3722.66|3713.96|3720.04|3711.34|40
1630516470000|2021-09-01 17:14:30|3721.17|3712.47|3720.15|3711.45|3721.36|3712.66|3719.97|3711.27|37
1630516480000|2021-09-01 17:14:40|3719.86|3711.16|3721.1|3712.4|3721.32|3712.62|3719.86|3711.16|36
1630516490000|2021-09-01 17:14:50|3720.73|3712.03|3723.24|3714.54|3723.26|3714.56|3720.6|3711.9|36
1630516500000|2021-09-01 17:15:00|3723.28|3714.58|3723.16|3714.46|3723.51|3714.81|3722.31|3713.61|31
1630516510000|2021-09-01 17:15:10|3723.24|3714.54|3722.77|3714.07|3724.01|3715.31|3722.77|3714.07|37
1630516520000|2021-09-01 17:15:20|3723.62|3714.92|3725.83|3717.13|3726.18|3717.48|3723.15|3714.45|34
1630516530000|2021-09-01 17:15:30|3725.96|3717.26|3728.71|3720.01|3729.71|3721.01|3725.45|3716.75|36
1630516540000|2021-09-01 17:15:40|3728.55|3719.85|3727.76|3719.06|3728.55|3719.85|3727.18|3718.48|40
1630516550000|2021-09-01 17:15:50|3727.55|3718.85|3726.04|3717.34|3727.55|3718.85|3725.77|3717.07|39
1630516560000|2021-09-01 17:16:00|3726.03|3717.33|3724.62|3715.92|3728.19|3719.49|3724.62|3715.92|39
1630516570000|2021-09-01 17:16:10|3724.36|3715.66|3725.54|3716.84|3725.85|3717.15|3723.98|3715.28|40
1630516580000|2021-09-01 17:16:20|3725.4|3716.7|3724.67|3715.97|3725.63|3716.93|3722.55|3713.85|40
1630516590000|2021-09-01 17:16:30|3724.7|3716|3722.79|3714.09|3725.67|3716.97|3722.79|3714.09|34
1630516600000|2021-09-01 17:16:40|3723.29|3714.59|3726.02|3717.32|3726.42|3717.72|3722.78|3714.08|40
1630516610000|2021-09-01 17:16:50|3725.94|3717.24|3722.23|3713.53|3726.54|3717.84|3722.23|3713.53|37
1630516620000|2021-09-01 17:17:00|3722.51|3713.81|3724.24|3715.54|3724.82|3716.12|3722.51|3713.81|38
1630516630000|2021-09-01 17:17:10|3724.34|3715.64|3723.43|3714.73|3725.84|3717.14|3723.43|3714.73|40
1630516640000|2021-09-01 17:17:20|3723.55|3714.85|3722.97|3714.27|3723.74|3715.04|3722.97|3714.27|39
1630516650000|2021-09-01 17:17:30|3722.96|3714.26|3719.9|3711.2|3722.96|3714.26|3719.9|3711.2|39
1630516660000|2021-09-01 17:17:40|3719.73|3711.03|3719.3|3710.6|3719.75|3711.05|3719.26|3710.56|35
1630516670000|2021-09-01 17:17:50|3719.4|3710.7|3717.43|3708.73|3719.4|3710.7|3717.43|3708.73|37
1630516680000|2021-09-01 17:18:00|3717.42|3708.72|3717|3708.3|3717.5|3708.8|3716.76|3708.06|33
1630516690000|2021-09-01 17:18:10|3716.9|3708.2|3716.34|3707.64|3717.9|3709.2|3716.34|3707.64|40
1630516700000|2021-09-01 17:18:20|3716.36|3707.66|3712.76|3704.06|3716.36|3707.66|3712.53|3703.83|39
1630516710000|2021-09-01 17:18:30|3712.96|3704.26|3711.17|3702.47|3713.14|3704.44|3711.02|3702.32|37
1630516720000|2021-09-01 17:18:40|3711.11|3702.41|3715.24|3706.54|3715.7|3707|3710.9|3702.2|38
1630516730000|2021-09-01 17:18:50|3715.33|3706.63|3715.35|3706.65|3716.95|3708.25|3714.05|3705.35|37
1630516740000|2021-09-01 17:19:00|3714.61|3705.91|3711.2|3702.5|3714.61|3705.91|3711.12|3702.42|39
1630516750000|2021-09-01 17:19:10|3711.33|3702.63|3711.72|3703.02|3711.79|3703.09|3710.45|3701.75|36
1630516760000|2021-09-01 17:19:20|3711.41|3702.71|3712.63|3703.93|3713.02|3704.32|3711.35|3702.65|39
1630516770000|2021-09-01 17:19:30|3711.64|3702.94|3713.57|3704.87|3714.41|3705.71|3711.35|3702.65|38
1630516780000|2021-09-01 17:19:40|3712.8|3704.1|3715.73|3707.03|3715.95|3707.25|3711.76|3703.06|34
1630516790000|2021-09-01 17:19:50|3715.63|3706.93|3711.12|3702.42|3716.22|3707.52|3711.12|3702.42|39
1630516800000|2021-09-01 17:20:00|3711.26|3702.56|3710.01|3701.31|3711.44|3702.74|3709.91|3701.21|38
1630516810000|2021-09-01 17:20:10|3710|3701.3|3711.81|3703.11|3712.19|3703.49|3709.13|3700.43|38
1630516820000|2021-09-01 17:20:20|3712.1|3703.4|3715.18|3706.48|3715.57|3706.87|3712.1|3703.4|40
1630516830000|2021-09-01 17:20:30|3715.14|3706.44|3713.41|3704.71|3715.15|3706.45|3713.27|3704.57|38
1630516840000|2021-09-01 17:20:40|3713.44|3704.74|3718.59|3709.89|3718.59|3709.89|3713.42|3704.72|37
1630516850000|2021-09-01 17:20:50|3718.65|3709.95|3716.43|3707.73|3718.82|3710.12|3716.43|3707.73|38
1630516860000|2021-09-01 17:21:00|3716.46|3707.76|3716.43|3707.73|3716.87|3708.17|3715.62|3706.92|36
1630516870000|2021-09-01 17:21:10|3716.38|3707.68|3716.81|3708.11|3718.63|3709.93|3716.35|3707.65|39
1630516880000|2021-09-01 17:21:20|3716.78|3708.08|3717.93|3709.23|3718.08|3709.38|3716.68|3707.98|39
1630516890000|2021-09-01 17:21:30|3717.94|3709.24|3717.33|3708.63|3718.26|3709.56|3717.3|3708.6|38
1630516900000|2021-09-01 17:21:40|3717.34|3708.64|3717.45|3708.75|3717.66|3708.96|3717.29|3708.59|39
1630516910000|2021-09-01 17:21:50|3717.47|3708.77|3710.53|3701.83|3717.48|3708.78|3710.41|3701.71|36
1630516920000|2021-09-01 17:22:00|3711.06|3702.36|3714.23|3705.53|3714.28|3705.58|3711.06|3702.36|38
1630516930000|2021-09-01 17:22:10|3714.24|3705.54|3716.33|3707.63|3716.42|3707.72|3713.63|3704.93|39
1630516940000|2021-09-01 17:22:20|3716.32|3707.62|3716.07|3707.37|3716.37|3707.67|3715.33|3706.63|38
1630516950000|2021-09-01 17:22:30|3715.88|3707.18|3716.52|3707.82|3716.81|3708.11|3715.52|3706.82|39
1630516960000|2021-09-01 17:22:40|3716.53|3707.83|3716.17|3707.47|3716.82|3708.12|3714.74|3706.04|38
1630516970000|2021-09-01 17:22:50|3716.14|3707.44|3716.14|3707.44|3716.94|3708.24|3716.11|3707.41|36
1630516980000|2021-09-01 17:23:00|3716.21|3707.51|3715.56|3706.86|3716.67|3707.97|3715.56|3706.86|37
1630516990000|2021-09-01 17:23:10|3714.79|3706.09|3714.16|3705.46|3714.79|3706.09|3712.94|3704.24|37
1630517000000|2021-09-01 17:23:20|3714.28|3705.58|3717.95|3709.25|3718.03|3709.33|3714.13|3705.43|39
1630517010000|2021-09-01 17:23:30|3717.92|3709.22|3718.76|3710.06|3718.82|3710.12|3717.91|3709.21|36
1630517020000|2021-09-01 17:23:40|3719.06|3710.36|3720.39|3711.69|3720.57|3711.87|3718.63|3709.93|37
1630517030000|2021-09-01 17:23:50|3720.41|3711.71|3722.3|3713.6|3723.09|3714.39|3720.41|3711.71|37
1630517040000|2021-09-01 17:24:00|3722.27|3713.57|3725.2|3716.5|3725.2|3716.5|3722.27|3713.57|36
1630517050000|2021-09-01 17:24:10|3725.17|3716.47|3725.08|3716.38|3725.26|3716.56|3724.72|3716.02|27
1630517060000|2021-09-01 17:24:20|3725.11|3716.41|3726.87|3718.17|3726.91|3718.21|3725.11|3716.41|34
1630517070000|2021-09-01 17:24:30|3726.82|3718.12|3726.82|3718.12|3728.22|3719.52|3726.82|3718.12|37
1630517080000|2021-09-01 17:24:40|3727.56|3718.86|3728.32|3719.62|3728.76|3720.06|3727.52|3718.82|33
1630517090000|2021-09-01 17:24:50|3728.15|3719.45|3726.13|3717.43|3728.15|3719.45|3726.13|3717.43|36
1630517100000|2021-09-01 17:25:00|3725.83|3717.13|3723.74|3715.04|3726.66|3717.96|3723.74|3715.04|36
1630517110000|2021-09-01 17:25:10|3723.65|3714.95|3723.41|3714.71|3723.67|3714.97|3723.13|3714.43|40
1630517120000|2021-09-01 17:25:20|3723.34|3714.64|3720.09|3711.39|3723.85|3715.15|3720.09|3711.39|39
1630517130000|2021-09-01 17:25:30|3720.25|3711.55|3723.64|3714.94|3724.13|3715.43|3720.2|3711.5|40
1630517140000|2021-09-01 17:25:40|3724.26|3715.56|3724.7|3716|3725.26|3716.56|3724.17|3715.47|38
1630517150000|2021-09-01 17:25:50|3724.74|3716.04|3723.91|3715.21|3725.1|3716.4|3723.91|3715.21|34
1630517160000|2021-09-01 17:26:00|3723.89|3715.19|3722.51|3713.81|3724.17|3715.47|3722.23|3713.53|36
1630517170000|2021-09-01 17:26:10|3722.62|3713.92|3724.24|3715.54|3724.59|3715.89|3722.25|3713.55|35
1630517180000|2021-09-01 17:26:20|3724.15|3715.45|3723.73|3715.03|3725.01|3716.31|3723.62|3714.92|36
1630517190000|2021-09-01 17:26:30|3723.65|3714.95|3726.34|3717.64|3726.68|3717.98|3723.65|3714.95|38
1630517200000|2021-09-01 17:26:40|3726.29|3717.59|3726.75|3718.05|3727.02|3718.32|3726.29|3717.59|40
1630517210000|2021-09-01 17:26:50|3726.83|3718.13|3725.58|3716.88|3727.15|3718.45|3724.86|3716.16|38
1630517220000|2021-09-01 17:27:00|3725.52|3716.82|3725.19|3716.49|3726.14|3717.44|3724.62|3715.92|39
1630517230000|2021-09-01 17:27:10|3725.37|3716.67|3724.15|3715.45|3725.37|3716.67|3723.93|3715.23|40
1630517240000|2021-09-01 17:27:20|3724.16|3715.46|3725.55|3716.85|3725.85|3717.15|3724.14|3715.44|36
1630517250000|2021-09-01 17:27:30|3725.58|3716.88|3724.77|3716.07|3725.95|3717.25|3724.58|3715.88|40
1630517260000|2021-09-01 17:27:40|3724.82|3716.12|3726.11|3717.41|3726.44|3717.74|3724.71|3716.01|32
1630517270000|2021-09-01 17:27:50|3726.34|3717.64|3725.76|3717.06|3726.45|3717.75|3725.38|3716.68|25
1630517280000|2021-09-01 17:28:00|3725.26|3716.56|3724.46|3715.76|3725.26|3716.56|3724.44|3715.74|15
1630517290000|2021-09-01 17:28:10|3724.25|3715.55|3724.1|3715.4|3724.65|3715.95|3724.08|3715.38|32
1630517300000|2021-09-01 17:28:20|3724.13|3715.43|3724.2|3715.5|3725|3716.3|3724.12|3715.42|28
1630517310000|2021-09-01 17:28:30|3724.3|3715.6|3724.7|3716|3725.21|3716.51|3724.26|3715.56|39
1630517320000|2021-09-01 17:28:40|3724.67|3715.97|3722.59|3713.89|3724.7|3716|3722.59|3713.89|37
1630517330000|2021-09-01 17:28:50|3722.56|3713.86|3720.14|3711.44|3722.65|3713.95|3720.12|3711.42|37
1630517340000|2021-09-01 17:29:00|3720.23|3711.53|3719.53|3710.83|3720.63|3711.93|3719.53|3710.83|36
1630517350000|2021-09-01 17:29:10|3719.49|3710.79|3716.76|3708.06|3719.61|3710.91|3716.76|3708.06|38
1630517360000|2021-09-01 17:29:20|3716.71|3708.01|3719.04|3710.34|3719.04|3710.34|3716.71|3708.01|35
1630517370000|2021-09-01 17:29:30|3719.34|3710.64|3719.03|3710.33|3719.77|3711.07|3717.86|3709.16|35
1630517380000|2021-09-01 17:29:40|3719.05|3710.35|3719.09|3710.39|3719.31|3710.61|3718.37|3709.67|36
1630517390000|2021-09-01 17:29:50|3719.47|3710.77|3719.11|3710.41|3720.23|3711.53|3719.04|3710.34|39
1630517400000|2021-09-01 17:30:00|3719.14|3710.44|3720.34|3711.64|3722.12|3713.42|3718.59|3709.89|35
1630517410000|2021-09-01 17:30:10|3720.19|3711.49|3718.59|3709.89|3721.01|3712.31|3718.34|3709.64|38
1630517420000|2021-09-01 17:30:20|3718.55|3709.85|3724.28|3715.58|3725|3716.3|3718.32|3709.62|38
1630517430000|2021-09-01 17:30:30|3724.39|3715.69|3724.33|3715.63|3726.1|3717.4|3724.26|3715.56|37
1630517440000|2021-09-01 17:30:40|3724.43|3715.73|3724.87|3716.17|3724.9|3716.2|3723.72|3715.02|36
1630517450000|2021-09-01 17:30:50|3724.97|3716.27|3725.07|3716.37|3725.88|3717.18|3724.97|3716.27|37
1630517460000|2021-09-01 17:31:00|3724.99|3716.29|3722.46|3713.76|3725.07|3716.37|3722.03|3713.33|36
1630517470000|2021-09-01 17:31:10|3722.32|3713.62|3719.51|3710.81|3722.6|3713.9|3719.51|3710.81|38
1630517480000|2021-09-01 17:31:20|3719.46|3710.76|3715.81|3707.11|3719.46|3710.76|3715.81|3707.11|31
1630517490000|2021-09-01 17:31:30|3715.94|3707.24|3716.14|3707.44|3717.2|3708.5|3715.86|3707.16|34
1630517500000|2021-09-01 17:31:40|3716.12|3707.42|3717.41|3708.71|3717.68|3708.98|3716.07|3707.37|40
1630517510000|2021-09-01 17:31:50|3717.43|3708.73|3718.6|3709.9|3719.44|3710.74|3717.43|3708.73|40
1630517520000|2021-09-01 17:32:00|3719.08|3710.38|3718.32|3709.62|3719.39|3710.69|3718.16|3709.46|37
1630517530000|2021-09-01 17:32:10|3718.27|3709.57|3716.37|3707.67|3718.45|3709.75|3716.2|3707.5|38
1630517540000|2021-09-01 17:32:20|3716.21|3707.51|3716.21|3707.51|3716.56|3707.86|3716.14|3707.44|36
1630517550000|2021-09-01 17:32:30|3716.29|3707.59|3716.3|3707.6|3717.68|3708.98|3716.07|3707.37|39
1630517560000|2021-09-01 17:32:40|3716.25|3707.55|3716.3|3707.6|3717.74|3709.04|3716.04|3707.34|40
1630517570000|2021-09-01 17:32:50|3716.11|3707.41|3715.43|3706.73|3716.45|3707.75|3715.43|3706.73|36
1630517580000|2021-09-01 17:33:00|3715.35|3706.65|3715.6|3706.9|3715.6|3706.9|3714.82|3706.12|34
1630517590000|2021-09-01 17:33:10|3715.65|3706.95|3717.83|3709.13|3717.83|3709.13|3715.65|3706.95|32
1630517600000|2021-09-01 17:33:20|3717.61|3708.91|3716.12|3707.42|3718.65|3709.95|3716.12|3707.42|32
1630517610000|2021-09-01 17:33:30|3716|3707.3|3717.93|3709.23|3718.72|3710.02|3715.5|3706.8|37
1630517620000|2021-09-01 17:33:40|3717.88|3709.18|3717.08|3708.38|3719.12|3710.42|3717.08|3708.38|38
1630517630000|2021-09-01 17:33:50|3716.93|3708.23|3717.4|3708.7|3718.25|3709.55|3716.48|3707.78|37
1630517640000|2021-09-01 17:34:00|3717.64|3708.94|3718.5|3709.8|3718.5|3709.8|3715.42|3706.72|38
1630517650000|2021-09-01 17:34:10|3718.4|3709.7|3718.89|3710.19|3719.78|3711.08|3718.18|3709.48|36
1630517660000|2021-09-01 17:34:20|3718.93|3710.23|3719.08|3710.38|3719.08|3710.38|3718.65|3709.95|32
1630517670000|2021-09-01 17:34:30|3719.06|3710.36|3718.97|3710.27|3719.16|3710.46|3718.83|3710.13|36
1630517680000|2021-09-01 17:34:40|3719|3710.3|3718.16|3709.46|3719.14|3710.44|3718.11|3709.41|32
1630517690000|2021-09-01 17:34:50|3718.34|3709.64|3718.97|3710.27|3719.09|3710.39|3718.28|3709.58|34
1630517700000|2021-09-01 17:35:00|3719.07|3710.37|3718.74|3710.04|3719.36|3710.66|3718.6|3709.9|33
1630517710000|2021-09-01 17:35:10|3718.81|3710.11|3721.91|3713.21|3721.91|3713.21|3718.67|3709.97|36
1630517720000|2021-09-01 17:35:20|3721.86|3713.16|3723.2|3714.5|3723.89|3715.19|3721.86|3713.16|38
1630517730000|2021-09-01 17:35:30|3723.75|3715.05|3721.96|3713.26|3724.38|3715.68|3721.89|3713.19|38
1630517740000|2021-09-01 17:35:40|3721.64|3712.94|3722.71|3714.01|3722.71|3714.01|3721.07|3712.37|35
1630517750000|2021-09-01 17:35:50|3722.33|3713.63|3721.83|3713.13|3723.6|3714.9|3721.67|3712.97|39
1630517760000|2021-09-01 17:36:00|3721.85|3713.15|3722.74|3714.04|3722.96|3714.26|3721.82|3713.12|31
1630517770000|2021-09-01 17:36:10|3722.94|3714.24|3724.14|3715.44|3724.25|3715.55|3722.8|3714.1|33
1630517780000|2021-09-01 17:36:20|3724.02|3715.32|3721.8|3713.1|3724.48|3715.78|3721.74|3713.04|38
1630517790000|2021-09-01 17:36:30|3721.85|3713.15|3722.24|3713.54|3722.24|3713.54|3720.32|3711.62|39
1630517800000|2021-09-01 17:36:40|3722.28|3713.58|3723.26|3714.56|3723.41|3714.71|3722.26|3713.56|38
1630517810000|2021-09-01 17:36:50|3723.27|3714.57|3722.98|3714.28|3724.02|3715.32|3722.56|3713.86|37
1630517820000|2021-09-01 17:37:00|3722.93|3714.23|3724.65|3715.95|3724.8|3716.1|3722.93|3714.23|37
1630517830000|2021-09-01 17:37:10|3724.51|3715.81|3726.31|3717.61|3726.31|3717.61|3724.48|3715.78|36
1630517840000|2021-09-01 17:37:20|3726.37|3717.67|3727.36|3718.66|3727.36|3718.66|3726.05|3717.35|32
1630517850000|2021-09-01 17:37:30|3727.4|3718.7|3726.33|3717.63|3727.4|3718.7|3726.3|3717.6|35
1630517860000|2021-09-01 17:37:40|3726.29|3717.59|3725.89|3717.19|3726.42|3717.72|3725.64|3716.94|36
1630517870000|2021-09-01 17:37:50|3725.81|3717.11|3726.12|3717.42|3726.26|3717.56|3725.59|3716.89|37
1630517880000|2021-09-01 17:38:00|3726.13|3717.43|3724.01|3715.31|3726.55|3717.85|3724.01|3715.31|31
1630517890000|2021-09-01 17:38:10|3723.82|3715.12|3723.01|3714.31|3723.82|3715.12|3722.13|3713.43|38
1630517900000|2021-09-01 17:38:20|3723.08|3714.38|3726.13|3717.43|3726.39|3717.69|3722.97|3714.27|37
1630517910000|2021-09-01 17:38:30|3726.22|3717.52|3723.95|3715.25|3726.77|3718.07|3722.92|3714.22|35
1630517920000|2021-09-01 17:38:40|3723.74|3715.04|3723.73|3715.03|3723.77|3715.07|3723.04|3714.34|40
1630517930000|2021-09-01 17:38:50|3723.69|3714.99|3724.41|3715.71|3725.12|3716.42|3723.4|3714.7|40
1630517940000|2021-09-01 17:39:00|3724.43|3715.73|3723.22|3714.52|3724.43|3715.73|3722.2|3713.5|36
1630517950000|2021-09-01 17:39:10|3722.73|3714.03|3724.37|3715.67|3724.37|3715.67|3722.23|3713.53|37
1630517960000|2021-09-01 17:39:20|3724.59|3715.89|3724.32|3715.62|3725.42|3716.72|3724.01|3715.31|38
1630517970000|2021-09-01 17:39:30|3724.22|3715.52|3724.32|3715.62|3724.49|3715.79|3723.38|3714.68|37
1630517980000|2021-09-01 17:39:40|3724.21|3715.51|3721.27|3712.57|3724.21|3715.51|3720.13|3711.43|39
1630517990000|2021-09-01 17:39:50|3721.26|3712.56|3722.01|3713.31|3722.68|3713.98|3721.13|3712.43|35
1630518000000|2021-09-01 17:40:00|3722.25|3713.55|3721.26|3712.56|3722.42|3713.72|3721.26|3712.56|38
1630518010000|2021-09-01 17:40:10|3721.2|3712.5|3720.3|3711.6|3721.33|3712.63|3720.27|3711.57|33
1630518020000|2021-09-01 17:40:20|3720.26|3711.56|3721.15|3712.45|3721.76|3713.06|3719.87|3711.17|36
1630518030000|2021-09-01 17:40:30|3720.75|3712.05|3718.62|3709.92|3721.08|3712.38|3718.51|3709.81|38
1630518040000|2021-09-01 17:40:40|3718.63|3709.93|3718.14|3709.44|3719.55|3710.85|3718.12|3709.42|37
1630518050000|2021-09-01 17:40:50|3718.56|3709.86|3719.01|3710.31|3719.51|3710.81|3718.4|3709.7|34
1630518060000|2021-09-01 17:41:00|3718.68|3709.98|3719.11|3710.41|3719.64|3710.94|3718.15|3709.45|38
1630518070000|2021-09-01 17:41:10|3719.71|3711.01|3718.81|3710.11|3720|3711.3|3718.4|3709.7|38
1630518080000|2021-09-01 17:41:20|3718.76|3710.06|3719.51|3710.81|3720|3711.3|3718.5|3709.8|39
1630518090000|2021-09-01 17:41:30|3719.54|3710.84|3719.13|3710.43|3720.33|3711.63|3718.7|3710|33
1630518100000|2021-09-01 17:41:40|3718.95|3710.25|3719.69|3710.99|3720.48|3711.78|3718.45|3709.75|33
1630518110000|2021-09-01 17:41:50|3719.9|3711.2|3719.03|3710.33|3719.9|3711.2|3719.03|3710.33|29
1630518120000|2021-09-01 17:42:00|3719.23|3710.53|3718.01|3709.31|3719.85|3711.15|3717.95|3709.25|36
1630518130000|2021-09-01 17:42:10|3718.18|3709.48|3718.38|3709.68|3718.67|3709.97|3717.87|3709.17|36
1630518140000|2021-09-01 17:42:20|3718.39|3709.69|3719.15|3710.45|3719.28|3710.58|3718.31|3709.61|36
1630518150000|2021-09-01 17:42:30|3719.13|3710.43|3718.79|3710.09|3719.13|3710.43|3718.38|3709.68|37
1630518160000|2021-09-01 17:42:40|3718.82|3710.12|3717.95|3709.25|3718.82|3710.12|3717.35|3708.65|36
1630518170000|2021-09-01 17:42:50|3717.92|3709.22|3718.02|3709.32|3718.11|3709.41|3717.49|3708.79|35
1630518180000|2021-09-01 17:43:00|3718.09|3709.39|3718.13|3709.43|3718.38|3709.68|3718.06|3709.36|20
1630518190000|2021-09-01 17:43:10|3718.11|3709.41|3717.98|3709.28|3718.11|3709.41|3717.65|3708.95|26
1630518200000|2021-09-01 17:43:20|3717.89|3709.19|3717.85|3709.15|3718.38|3709.68|3717.85|3709.15|30
1630518210000|2021-09-01 17:43:30|3717.7|3709|3717.46|3708.76|3717.92|3709.22|3717.3|3708.6|31
1630518220000|2021-09-01 17:43:40|3717.55|3708.85|3718.15|3709.45|3718.35|3709.65|3717.37|3708.67|34
1630518230000|2021-09-01 17:43:50|3718.38|3709.68|3717.57|3708.87|3718.38|3709.68|3717.39|3708.69|31
1630518240000|2021-09-01 17:44:00|3717.53|3708.83|3718.12|3709.42|3718.36|3709.66|3717.39|3708.69|34
1630518250000|2021-09-01 17:44:10|3718.16|3709.46|3717.72|3709.02|3718.18|3709.48|3717.72|3709.02|34
1630518260000|2021-09-01 17:44:20|3717.78|3709.08|3717.46|3708.76|3718.37|3709.67|3717.46|3708.76|38
1630518270000|2021-09-01 17:44:30|3717.55|3708.85|3717.68|3708.98|3718.09|3709.39|3717.48|3708.78|36
1630518280000|2021-09-01 17:44:40|3717.53|3708.83|3718.56|3709.86|3718.73|3710.03|3717.53|3708.83|39
1630518290000|2021-09-01 17:44:50|3718.46|3709.76|3718.52|3709.82|3718.78|3710.08|3718.37|3709.67|32
1630518300000|2021-09-01 17:45:00|3718.53|3709.83|3720.68|3711.98|3720.68|3711.98|3718.41|3709.71|30
1630518310000|2021-09-01 17:45:10|3720.93|3712.23|3720.21|3711.51|3721.23|3712.53|3719.91|3711.21|34
1630518320000|2021-09-01 17:45:20|3720.2|3711.5|3719.92|3711.22|3720.34|3711.64|3719.92|3711.22|30
1630518330000|2021-09-01 17:45:30|3719.97|3711.27|3720.88|3712.18|3721.4|3712.7|3719.97|3711.27|37
1630518340000|2021-09-01 17:45:40|3720.8|3712.1|3720.13|3711.43|3720.88|3712.18|3720.1|3711.4|29
1630518350000|2021-09-01 17:45:50|3720.08|3711.38|3719.99|3711.29|3720.4|3711.7|3719.89|3711.19|37
1630518360000|2021-09-01 17:46:00|3719.93|3711.23|3720.08|3711.38|3720.53|3711.83|3719.45|3710.75|33
1630518370000|2021-09-01 17:46:10|3720.05|3711.35|3719.02|3710.32|3720.05|3711.35|3718.12|3709.42|39
1630518380000|2021-09-01 17:46:20|3718.74|3710.04|3719.69|3710.99|3720.39|3711.69|3718.74|3710.04|38
1630518390000|2021-09-01 17:46:30|3719.59|3710.89|3720.34|3711.64|3721.12|3712.42|3719.56|3710.86|39
1630518400000|2021-09-01 17:46:40|3720.57|3711.87|3723.49|3714.79|3723.97|3715.27|3720.38|3711.68|37
1630518410000|2021-09-01 17:46:50|3723.68|3714.98|3721.35|3712.65|3724.25|3715.55|3721.34|3712.64|37
1630518420000|2021-09-01 17:47:00|3721.41|3712.71|3721.31|3712.61|3721.65|3712.95|3721.11|3712.41|37
1630518430000|2021-09-01 17:47:10|3721.15|3712.45|3718.93|3710.23|3721.17|3712.47|3718.57|3709.87|37
1630518440000|2021-09-01 17:47:20|3719.27|3710.57|3720.2|3711.5|3720.2|3711.5|3719.2|3710.5|34
1630518450000|2021-09-01 17:47:30|3720.09|3711.39|3720.09|3711.39|3720.65|3711.95|3719.4|3710.7|37
1630518460000|2021-09-01 17:47:40|3720.74|3712.04|3721.85|3713.15|3722.84|3714.14|3719.59|3710.89|37
1630518470000|2021-09-01 17:47:50|3721.69|3712.99|3719.05|3710.35|3721.94|3713.24|3719.05|3710.35|39
1630518480000|2021-09-01 17:48:00|3719.25|3710.55|3718.5|3709.8|3720.02|3711.32|3718.5|3709.8|38
1630518490000|2021-09-01 17:48:10|3718.45|3709.75|3717.89|3709.19|3718.69|3709.99|3717.58|3708.88|33
1630518500000|2021-09-01 17:48:20|3717.76|3709.06|3717.72|3709.02|3718.36|3709.66|3717.59|3708.89|37
1630518510000|2021-09-01 17:48:30|3717.77|3709.07|3719.95|3711.25|3720.33|3711.63|3717.23|3708.53|38
1630518520000|2021-09-01 17:48:40|3719.71|3711.01|3720.41|3711.71|3721.38|3712.68|3719.67|3710.97|38
1630518530000|2021-09-01 17:48:50|3720|3711.3|3719.67|3710.97|3721.45|3712.75|3719.66|3710.96|36
1630518540000|2021-09-01 17:49:00|3719.47|3710.77|3719.88|3711.18|3719.95|3711.25|3719.4|3710.7|35
1630518550000|2021-09-01 17:49:10|3719.67|3710.97|3721.25|3712.55|3721.26|3712.56|3719.66|3710.96|38
1630518560000|2021-09-01 17:49:20|3722.55|3713.85|3721.12|3712.42|3725.81|3717.11|3721.07|3712.37|40
1630518570000|2021-09-01 17:49:30|3720.93|3712.23|3719.4|3710.7|3722.22|3713.52|3719.23|3710.53|37
1630518580000|2021-09-01 17:49:40|3719.36|3710.66|3716.03|3707.33|3719.36|3710.66|3715.7|3707|38
1630518590000|2021-09-01 17:49:50|3716.19|3707.49|3714.37|3705.67|3716.74|3708.04|3713.2|3704.5|38
1630518600000|2021-09-01 17:50:00|3713.56|3704.86|3711.34|3702.64|3714.63|3705.93|3711.34|3702.64|39
1630518610000|2021-09-01 17:50:10|3711.23|3702.53|3704.67|3695.97|3711.24|3702.54|3703.2|3694.5|40
1630518620000|2021-09-01 17:50:20|3704.93|3696.23|3704.67|3695.97|3706.58|3697.88|3704.67|3695.97|40
1630518630000|2021-09-01 17:50:30|3704.98|3696.28|3704.91|3696.21|3705.23|3696.53|3703.17|3694.47|39
1630518640000|2021-09-01 17:50:40|3704.73|3696.03|3707.79|3699.09|3707.79|3699.09|3704.73|3696.03|36
1630518650000|2021-09-01 17:50:50|3707.63|3698.93|3708.03|3699.33|3708.68|3699.98|3707.63|3698.93|38
1630518660000|2021-09-01 17:51:00|3708.09|3699.39|3709.15|3700.45|3709.74|3701.04|3708.09|3699.39|36
1630518670000|2021-09-01 17:51:10|3709.08|3700.38|3704.36|3695.66|3709.28|3700.58|3704.34|3695.64|40
1630518680000|2021-09-01 17:51:20|3704.28|3695.58|3694.42|3685.72|3704.28|3695.58|3694.42|3685.72|39
1630518690000|2021-09-01 17:51:30|3695.26|3686.56|3696.87|3688.17|3698.54|3689.84|3695.26|3686.56|39
1630518700000|2021-09-01 17:51:40|3697.18|3688.48|3695.42|3686.72|3697.19|3688.49|3693.9|3685.2|40
1630518710000|2021-09-01 17:51:50|3695.49|3686.79|3694.45|3685.75|3695.49|3686.79|3692.58|3683.88|39
1630518720000|2021-09-01 17:52:00|3694.54|3685.84|3694.84|3686.14|3694.84|3686.14|3692.46|3683.76|38
1630518730000|2021-09-01 17:52:10|3695.05|3686.35|3696.91|3688.21|3697.71|3689.01|3694.87|3686.17|36
1630518740000|2021-09-01 17:52:20|3696.99|3688.29|3694.48|3685.78|3696.99|3688.29|3694.1|3685.4|40
1630518750000|2021-09-01 17:52:30|3694.53|3685.83|3691.49|3682.79|3694.53|3685.83|3691.49|3682.79|31
1630518760000|2021-09-01 17:52:40|3691.24|3682.54|3691.03|3682.33|3691.36|3682.66|3689.02|3680.32|38
1630518770000|2021-09-01 17:52:50|3690.5|3681.8|3693.68|3684.98|3695.2|3686.5|3690.5|3681.8|40
1630518780000|2021-09-01 17:53:00|3693.7|3685|3691.81|3683.11|3693.95|3685.25|3690.69|3681.99|40
1630518790000|2021-09-01 17:53:10|3691.56|3682.86|3691.9|3683.2|3693.67|3684.97|3691.36|3682.66|39
1630518800000|2021-09-01 17:53:20|3691.87|3683.17|3696.75|3688.05|3696.75|3688.05|3689.49|3680.79|38
1630518810000|2021-09-01 17:53:30|3697.26|3688.56|3698.19|3689.49|3699.46|3690.76|3696.02|3687.32|40
1630518820000|2021-09-01 17:53:40|3698.07|3689.37|3693|3684.3|3698.07|3689.37|3692.65|3683.95|40
1630518830000|2021-09-01 17:53:50|3693.27|3684.57|3698.51|3689.81|3698.57|3689.87|3692.88|3684.18|39
1630518840000|2021-09-01 17:54:00|3698.18|3689.48|3695.88|3687.18|3698.63|3689.93|3695.84|3687.14|37
1630518850000|2021-09-01 17:54:10|3696.11|3687.41|3694.64|3685.94|3696.37|3687.67|3693.37|3684.67|38
1630518860000|2021-09-01 17:54:20|3694.2|3685.5|3695.95|3687.25|3696.05|3687.35|3693.42|3684.72|37
1630518870000|2021-09-01 17:54:30|3695.88|3687.18|3694.25|3685.55|3696.04|3687.34|3693.61|3684.91|40
1630518880000|2021-09-01 17:54:40|3694.17|3685.47|3693.31|3684.61|3694.17|3685.47|3693.28|3684.58|40
1630518890000|2021-09-01 17:54:50|3693.44|3684.74|3693.03|3684.33|3694.18|3685.48|3693.03|3684.33|37
1630518900000|2021-09-01 17:55:00|3692.89|3684.19|3696.31|3687.61|3697.21|3688.51|3692.89|3684.19|39
1630518910000|2021-09-01 17:55:10|3696.15|3687.45|3699.02|3690.32|3699.49|3690.79|3696.08|3687.38|40
1630518920000|2021-09-01 17:55:20|3698.98|3690.28|3697.52|3688.82|3699.02|3690.32|3696.5|3687.8|35
1630518930000|2021-09-01 17:55:30|3697.47|3688.77|3698.61|3689.91|3698.72|3690.02|3697.47|3688.77|39
1630518940000|2021-09-01 17:55:40|3698.48|3689.78|3698.53|3689.83|3698.77|3690.07|3698.4|3689.7|39
1630518950000|2021-09-01 17:55:50|3698.38|3689.68|3697.68|3688.98|3698.42|3689.72|3696.99|3688.29|37
1630518960000|2021-09-01 17:56:00|3697.56|3688.86|3700.59|3691.89|3701.96|3693.26|3697.51|3688.81|38
1630518970000|2021-09-01 17:56:10|3699.76|3691.06|3699.22|3690.52|3699.77|3691.07|3697.59|3688.89|39
1630518980000|2021-09-01 17:56:20|3698.93|3690.23|3697.27|3688.57|3699.17|3690.47|3697.27|3688.57|39
1630518990000|2021-09-01 17:56:30|3697.05|3688.35|3694.45|3685.75|3697.27|3688.57|3694.41|3685.71|40
1630519000000|2021-09-01 17:56:40|3694.39|3685.69|3693.43|3684.73|3694.44|3685.74|3693.19|3684.49|36
1630519010000|2021-09-01 17:56:50|3694.77|3686.07|3696.81|3688.11|3699.49|3690.79|3694.77|3686.07|40
1630519020000|2021-09-01 17:57:00|3696.7|3688|3694.95|3686.25|3696.7|3688|3694.06|3685.36|39
1630519030000|2021-09-01 17:57:10|3695.1|3686.4|3697.5|3688.8|3697.5|3688.8|3694.49|3685.79|38
1630519040000|2021-09-01 17:57:20|3698.02|3689.32|3697|3688.3|3698.05|3689.35|3696.83|3688.13|35
1630519050000|2021-09-01 17:57:30|3696.98|3688.28|3697.16|3688.46|3697.56|3688.86|3696.97|3688.27|37
1630519060000|2021-09-01 17:57:40|3697.09|3688.39|3696.37|3687.67|3697.23|3688.53|3696.1|3687.4|38
1630519070000|2021-09-01 17:57:50|3696.28|3687.58|3696.06|3687.36|3696.89|3688.19|3695.97|3687.27|38
1630519080000|2021-09-01 17:58:00|3695.93|3687.23|3695.1|3686.4|3696.02|3687.32|3694.46|3685.76|34
1630519090000|2021-09-01 17:58:10|3695.06|3686.36|3696.02|3687.32|3696.45|3687.75|3694.85|3686.15|35
1630519100000|2021-09-01 17:58:20|3696.44|3687.74|3696.67|3687.97|3697.25|3688.55|3696.44|3687.74|34
1630519110000|2021-09-01 17:58:30|3696.72|3688.02|3694.18|3685.48|3696.95|3688.25|3694.08|3685.38|38
1630519120000|2021-09-01 17:58:40|3694.57|3685.87|3694.67|3685.97|3696.12|3687.42|3694.34|3685.64|40
1630519130000|2021-09-01 17:58:50|3694.58|3685.88|3694.75|3686.05|3695.34|3686.64|3694.52|3685.82|36
1630519140000|2021-09-01 17:59:00|3694.77|3686.07|3694.73|3686.03|3694.95|3686.25|3694.69|3685.99|26
1630519150000|2021-09-01 17:59:10|3694.7|3686|3695.39|3686.69|3695.53|3686.83|3694.15|3685.45|33
1630519160000|2021-09-01 17:59:20|3695.41|3686.71|3697.77|3689.07|3698.01|3689.31|3695.33|3686.63|34
1630519170000|2021-09-01 17:59:30|3697.84|3689.14|3698.88|3690.18|3698.88|3690.18|3697.06|3688.36|39
1630519180000|2021-09-01 17:59:40|3699.21|3690.51|3699.25|3690.55|3699.83|3691.13|3698.99|3690.29|39
1630519190000|2021-09-01 17:59:50|3698.89|3690.19|3698.8|3690.1|3699.02|3690.32|3698.78|3690.08|37
1630519200000|2021-09-01 18:00:00|3698.92|3690.22|3705.03|3696.33|3705.03|3696.33|3698.92|3690.22|38
1630519210000|2021-09-01 18:00:10|3705.68|3696.98|3705.94|3697.24|3706.97|3698.27|3705.68|3696.98|38
1630519220000|2021-09-01 18:00:20|3705.89|3697.19|3705.45|3696.75|3706.54|3697.84|3705.45|3696.75|39
1630519230000|2021-09-01 18:00:30|3705.09|3696.39|3706.82|3698.12|3706.82|3698.12|3704.94|3696.24|40
1630519240000|2021-09-01 18:00:40|3706.84|3698.14|3707.9|3699.2|3708.19|3699.49|3706.34|3697.64|39
1630519250000|2021-09-01 18:00:50|3707.92|3699.22|3709.09|3700.39|3709.09|3700.39|3706.69|3697.99|37
1630519260000|2021-09-01 18:01:00|3709.5|3700.8|3709.17|3700.47|3709.56|3700.86|3707.54|3698.84|38
1630519270000|2021-09-01 18:01:10|3709.27|3700.57|3708.56|3699.86|3709.68|3700.98|3707.9|3699.2|38
1630519280000|2021-09-01 18:01:20|3709.12|3700.42|3706.03|3697.33|3709.25|3700.55|3705.41|3696.71|36
1630519290000|2021-09-01 18:01:30|3705.95|3697.25|3708.8|3700.1|3708.8|3700.1|3705.84|3697.14|37
1630519300000|2021-09-01 18:01:40|3709.04|3700.34|3705.89|3697.19|3709.05|3700.35|3705.89|3697.19|36
1630519310000|2021-09-01 18:01:50|3706.8|3698.1|3703.87|3695.17|3707.6|3698.9|3703.87|3695.17|40
1630519320000|2021-09-01 18:02:00|3703.82|3695.12|3704.51|3695.81|3704.6|3695.9|3702.87|3694.17|36
1630519330000|2021-09-01 18:02:10|3704.53|3695.83|3705.03|3696.33|3705.03|3696.33|3704.39|3695.69|35
1630519340000|2021-09-01 18:02:20|3705.23|3696.53|3705.57|3696.87|3705.57|3696.87|3704.74|3696.04|31
1630519350000|2021-09-01 18:02:30|3705.52|3696.82|3705.03|3696.33|3705.79|3697.09|3704.87|3696.17|30
1630519360000|2021-09-01 18:02:40|3705.02|3696.32|3705.01|3696.31|3705.17|3696.47|3704.83|3696.13|33
1630519370000|2021-09-01 18:02:50|3705.14|3696.44|3704.97|3696.27|3705.66|3696.96|3704.73|3696.03|37
1630519380000|2021-09-01 18:03:00|3705.05|3696.35|3710.06|3701.36|3710.06|3701.36|3705|3696.3|38
1630519390000|2021-09-01 18:03:10|3710.02|3701.32|3708.29|3699.59|3710.34|3701.64|3707.08|3698.38|38
1630519400000|2021-09-01 18:03:20|3708.69|3699.99|3708.8|3700.1|3709.93|3701.23|3708.53|3699.83|39
1630519410000|2021-09-01 18:03:30|3708.78|3700.08|3709.97|3701.27|3710|3701.3|3708.6|3699.9|39
1630519420000|2021-09-01 18:03:40|3710.01|3701.31|3710.02|3701.32|3710.34|3701.64|3709.16|3700.46|29
1630519430000|2021-09-01 18:03:50|3709.26|3700.56|3708.8|3700.1|3710.02|3701.32|3708.8|3700.1|19
1630519440000|2021-09-01 18:04:00|3708.9|3700.2|3709.42|3700.72|3709.62|3700.92|3708.8|3700.1|32
1630519450000|2021-09-01 18:04:10|3709.45|3700.75|3711.42|3702.72|3711.42|3702.72|3709.45|3700.75|24
1630519460000|2021-09-01 18:04:20|3711.56|3702.86|3710.64|3701.94|3711.76|3703.06|3710.31|3701.61|33
1630519470000|2021-09-01 18:04:30|3710.63|3701.93|3708.9|3700.2|3710.79|3702.09|3708.02|3699.32|37
1630519480000|2021-09-01 18:04:40|3708.96|3700.26|3708.52|3699.82|3710.99|3702.29|3708.52|3699.82|37
1630519490000|2021-09-01 18:04:50|3708.5|3699.8|3710.03|3701.33|3710.17|3701.47|3708.09|3699.39|40
1630519500000|2021-09-01 18:05:00|3710.14|3701.44|3710.82|3702.12|3710.97|3702.27|3709.89|3701.19|38
1630519510000|2021-09-01 18:05:10|3710.96|3702.26|3714.92|3706.22|3715.04|3706.34|3710.8|3702.1|38
1630519520000|2021-09-01 18:05:20|3714.99|3706.29|3714.29|3705.59|3714.99|3706.29|3714.29|3705.59|36
1630519530000|2021-09-01 18:05:30|3714.26|3705.56|3713.78|3705.08|3714.26|3705.56|3713.66|3704.96|27
1630519540000|2021-09-01 18:05:40|3713.79|3705.09|3713.09|3704.39|3713.81|3705.11|3713.06|3704.36|29
1630519550000|2021-09-01 18:05:50|3713.13|3704.43|3712.58|3703.88|3713.15|3704.45|3710.89|3702.19|37
1630519560000|2021-09-01 18:06:00|3712.46|3703.76|3712.67|3703.97|3713.13|3704.43|3711.63|3702.93|40
1630519570000|2021-09-01 18:06:10|3712.6|3703.9|3711.62|3702.92|3713.05|3704.35|3711.62|3702.92|32
1630519580000|2021-09-01 18:06:20|3711.65|3702.95|3712.56|3703.86|3712.56|3703.86|3711.61|3702.91|29
1630519590000|2021-09-01 18:06:30|3712.44|3703.74|3711.88|3703.18|3712.56|3703.86|3711.79|3703.09|38
1630519600000|2021-09-01 18:06:40|3711.72|3703.02|3711.5|3702.8|3712.25|3703.55|3711.43|3702.73|24
1630519610000|2021-09-01 18:06:50|3711.43|3702.73|3712.41|3703.71|3712.83|3704.13|3711.43|3702.73|29
1630519620000|2021-09-01 18:07:00|3712.43|3703.73|3712.62|3703.92|3712.62|3703.92|3712.17|3703.47|28
1630519630000|2021-09-01 18:07:10|3712.64|3703.94|3712.22|3703.52|3712.81|3704.11|3712.14|3703.44|32
1630519640000|2021-09-01 18:07:20|3712.24|3703.54|3712.58|3703.88|3712.93|3704.23|3712.13|3703.43|27
1630519650000|2021-09-01 18:07:30|3712.54|3703.84|3712.29|3703.59|3712.55|3703.85|3711.82|3703.12|33
1630519660000|2021-09-01 18:07:40|3712.22|3703.52|3712.37|3703.67|3712.57|3703.87|3711.76|3703.06|38
1630519670000|2021-09-01 18:07:50|3712.27|3703.57|3712.31|3703.61|3713.05|3704.35|3712.08|3703.38|37
1630519680000|2021-09-01 18:08:00|3712.24|3703.54|3712.98|3704.28|3713.02|3704.32|3711.82|3703.12|33
1630519690000|2021-09-01 18:08:10|3712.99|3704.29|3713.27|3704.57|3713.35|3704.65|3712.65|3703.95|27
1630519700000|2021-09-01 18:08:20|3713.26|3704.56|3713.25|3704.55|3713.36|3704.66|3712.82|3704.12|26
1630519710000|2021-09-01 18:08:30|3713.56|3704.86|3713.63|3704.93|3714.15|3705.45|3713.36|3704.66|39
1630519720000|2021-09-01 18:08:40|3713.53|3704.83|3713.76|3705.06|3713.85|3705.15|3713.47|3704.77|32
1630519730000|2021-09-01 18:08:50|3713.67|3704.97|3712.61|3703.91|3714.09|3705.39|3712.45|3703.75|38
1630519740000|2021-09-01 18:09:00|3712.49|3703.79|3712.63|3703.93|3712.76|3704.06|3712.49|3703.79|37
1630519750000|2021-09-01 18:09:10|3712.89|3704.19|3712.03|3703.33|3712.89|3704.19|3711.77|3703.07|37
1630519760000|2021-09-01 18:09:20|3712.17|3703.47|3711.62|3702.92|3712.17|3703.47|3710.87|3702.17|34
1630519770000|2021-09-01 18:09:30|3711.71|3703.01|3711.43|3702.73|3711.99|3703.29|3711.02|3702.32|39
1630519780000|2021-09-01 18:09:40|3711.49|3702.79|3711.91|3703.21|3712.17|3703.47|3711.24|3702.54|35
1630519790000|2021-09-01 18:09:50|3712.3|3703.6|3712.03|3703.33|3712.3|3703.6|3711.55|3702.85|30
1630519800000|2021-09-01 18:10:00|3712.2|3703.5|3711.85|3703.15|3713.66|3704.96|3711.67|3702.97|34
1630519810000|2021-09-01 18:10:10|3711.82|3703.12|3713.71|3705.01|3713.71|3705.01|3711.61|3702.91|36
1630519820000|2021-09-01 18:10:20|3713.17|3704.47|3715.15|3706.45|3715.39|3706.69|3713.01|3704.31|38
1630519830000|2021-09-01 18:10:30|3714.63|3705.93|3715.33|3706.63|3715.75|3707.05|3714.35|3705.65|35
1630519840000|2021-09-01 18:10:40|3714.95|3706.25|3715.73|3707.03|3715.76|3707.06|3714.49|3705.79|35
1630519850000|2021-09-01 18:10:50|3715.21|3706.51|3715.74|3707.04|3715.8|3707.1|3714.91|3706.21|38
1630519860000|2021-09-01 18:11:00|3715.28|3706.58|3715.85|3707.15|3715.88|3707.18|3714.77|3706.07|38
1630519870000|2021-09-01 18:11:10|3715.25|3706.55|3715.66|3706.96|3715.91|3707.21|3714.86|3706.16|34
1630519880000|2021-09-01 18:11:20|3715.83|3707.13|3715.92|3707.22|3716.03|3707.33|3715.05|3706.35|27
1630519890000|2021-09-01 18:11:30|3716.22|3707.52|3716.54|3707.84|3716.62|3707.92|3715.89|3707.19|18
1630519900000|2021-09-01 18:11:40|3716.63|3707.93|3716.92|3708.22|3717.01|3708.31|3716.48|3707.78|33
1630519910000|2021-09-01 18:11:50|3716.83|3708.13|3717|3708.3|3717|3708.3|3716.65|3707.95|26
1630519920000|2021-09-01 18:12:00|3717.24|3708.54|3716.87|3708.17|3717.24|3708.54|3716.63|3707.93|29
1630519930000|2021-09-01 18:12:10|3716.88|3708.18|3717.76|3709.06|3717.76|3709.06|3716.52|3707.82|32
1630519940000|2021-09-01 18:12:20|3717.83|3709.13|3717.96|3709.26|3718.02|3709.32|3717.61|3708.91|37
1630519950000|2021-09-01 18:12:30|3717.94|3709.24|3718.75|3710.05|3718.75|3710.05|3717.94|3709.24|32
1630519960000|2021-09-01 18:12:40|3718.76|3710.06|3718.41|3709.71|3718.83|3710.13|3718.41|3709.71|28
1630519970000|2021-09-01 18:12:50|3718.14|3709.44|3717.93|3709.23|3718.14|3709.44|3717.7|3709|27
1630519980000|2021-09-01 18:13:00|3718.06|3709.36|3718.57|3709.87|3718.86|3710.16|3718.06|3709.36|27
1630519990000|2021-09-01 18:13:10|3718.6|3709.9|3718.06|3709.36|3718.75|3710.05|3717.96|3709.26|19
1630520000000|2021-09-01 18:13:20|3718.03|3709.33|3718.39|3709.69|3718.53|3709.83|3718.02|3709.32|32
1630520010000|2021-09-01 18:13:30|3718.61|3709.91|3718.43|3709.73|3718.71|3710.01|3718.18|3709.48|35
1630520020000|2021-09-01 18:13:40|3718.46|3709.76|3719.43|3710.73|3719.43|3710.73|3718.3|3709.6|37
1630520030000|2021-09-01 18:13:50|3719.3|3710.6|3718.56|3709.86|3719.66|3710.96|3718.56|3709.86|38
1630520040000|2021-09-01 18:14:00|3718.6|3709.9|3720.08|3711.38|3720.15|3711.45|3718.29|3709.59|36
1630520050000|2021-09-01 18:14:10|3719.79|3711.09|3719.8|3711.1|3720.14|3711.44|3719.09|3710.39|35
1630520060000|2021-09-01 18:14:20|3719.27|3710.57|3719.48|3710.78|3719.98|3711.28|3719.27|3710.57|34
1630520070000|2021-09-01 18:14:30|3719.47|3710.77|3719.17|3710.47|3719.64|3710.94|3719.16|3710.46|30
1630520080000|2021-09-01 18:14:40|3719.2|3710.5|3719.6|3710.9|3719.6|3710.9|3718.88|3710.18|26
1630520090000|2021-09-01 18:14:50|3719.73|3711.03|3719.26|3710.56|3719.73|3711.03|3719.16|3710.46|32
1630520100000|2021-09-01 18:15:00|3719.2|3710.5|3720.62|3711.92|3720.62|3711.92|3719.16|3710.46|29
1630520110000|2021-09-01 18:15:10|3720.65|3711.95|3721.47|3712.77|3721.58|3712.88|3720.65|3711.95|24
1630520120000|2021-09-01 18:15:20|3721.48|3712.78|3721.54|3712.84|3721.92|3713.22|3721.47|3712.77|34
1630520130000|2021-09-01 18:15:30|3721.62|3712.92|3722.28|3713.58|3722.38|3713.68|3721.62|3712.92|32
1630520140000|2021-09-01 18:15:40|3722.25|3713.55|3722.76|3714.06|3723.03|3714.33|3722.12|3713.42|35
1630520150000|2021-09-01 18:15:50|3723.04|3714.34|3722.94|3714.24|3723.2|3714.5|3722.91|3714.21|28
1630520160000|2021-09-01 18:16:00|3722.72|3714.02|3722.91|3714.21|3723.05|3714.35|3722.65|3713.95|32
1630520170000|2021-09-01 18:16:10|3723.36|3714.66|3723.79|3715.09|3723.79|3715.09|3723.33|3714.63|25
1630520180000|2021-09-01 18:16:20|3723.76|3715.06|3725.22|3716.52|3725.25|3716.55|3723.76|3715.06|34
1630520190000|2021-09-01 18:16:30|3724.98|3716.28|3724.68|3715.98|3725.43|3716.73|3723.4|3714.7|34
1630520200000|2021-09-01 18:16:40|3724.7|3716|3723.81|3715.11|3724.7|3716|3723.81|3715.11|26
1630520210000|2021-09-01 18:16:50|3723.82|3715.12|3721.4|3712.7|3724.19|3715.49|3720.98|3712.28|34
1630520220000|2021-09-01 18:17:00|3721.48|3712.78|3721.27|3712.57|3722.13|3713.43|3721.13|3712.43|28
1630520230000|2021-09-01 18:17:10|3721.81|3713.11|3721.95|3713.25|3722.37|3713.67|3721.8|3713.1|29
1630520240000|2021-09-01 18:17:20|3721.94|3713.24|3722.04|3713.34|3722.11|3713.41|3721.37|3712.67|28
1630520250000|2021-09-01 18:17:30|3722.11|3713.41|3722.18|3713.48|3722.73|3714.03|3721.7|3713|34
1630520260000|2021-09-01 18:17:40|3722.05|3713.35|3721.18|3712.48|3722.05|3713.35|3720.85|3712.15|34
1630520270000|2021-09-01 18:17:50|3721.06|3712.36|3721.08|3712.38|3721.34|3712.64|3721.05|3712.35|32
1630520280000|2021-09-01 18:18:00|3721.14|3712.44|3721.2|3712.5|3722.49|3713.79|3721.14|3712.44|29
1630520290000|2021-09-01 18:18:10|3721.19|3712.49|3721.42|3712.72|3721.93|3713.23|3720.97|3712.27|32
1630520300000|2021-09-01 18:18:20|3721.5|3712.8|3721.29|3712.59|3721.6|3712.9|3721.28|3712.58|37
1630520310000|2021-09-01 18:18:30|3721.27|3712.57|3718.41|3709.71|3721.27|3712.57|3717.53|3708.83|39
1630520320000|2021-09-01 18:18:40|3718.54|3709.84|3718.57|3709.87|3719.45|3710.75|3718.35|3709.65|37
1630520330000|2021-09-01 18:18:50|3718.68|3709.98|3716.93|3708.23|3718.99|3710.29|3716.82|3708.12|37
1630520340000|2021-09-01 18:19:00|3717|3708.3|3716.71|3708.01|3717.29|3708.59|3716.57|3707.87|35
1630520350000|2021-09-01 18:19:10|3716.85|3708.15|3717.99|3709.29|3717.99|3709.29|3716.8|3708.1|32
1630520360000|2021-09-01 18:19:20|3718.2|3709.5|3717.58|3708.88|3719.24|3710.54|3717.58|3708.88|39
1630520370000|2021-09-01 18:19:30|3717.87|3709.17|3718.34|3709.64|3718.38|3709.68|3717.27|3708.57|39
1630520380000|2021-09-01 18:19:40|3718.13|3709.43|3719.06|3710.36|3719.06|3710.36|3718.08|3709.38|37
1630520390000|2021-09-01 18:19:50|3719.04|3710.34|3718.95|3710.25|3719.12|3710.42|3718.37|3709.67|33
1630520400000|2021-09-01 18:20:00|3718.49|3709.79|3719.2|3710.5|3719.22|3710.52|3718.45|3709.75|32
1630520410000|2021-09-01 18:20:10|3719.21|3710.51|3719.17|3710.47|3719.38|3710.68|3718.78|3710.08|33
1630520420000|2021-09-01 18:20:20|3718.9|3710.2|3719.56|3710.86|3720.16|3711.46|3718.9|3710.2|35
1630520430000|2021-09-01 18:20:30|3719.82|3711.12|3719.68|3710.98|3720|3711.3|3718.7|3710|35
1630520440000|2021-09-01 18:20:40|3719.93|3711.23|3720.12|3711.42|3720.63|3711.93|3719.3|3710.6|35
1630520450000|2021-09-01 18:20:50|3719.86|3711.16|3719.51|3710.81|3720.54|3711.84|3719.51|3710.81|36
1630520460000|2021-09-01 18:21:00|3719.66|3710.96|3721.73|3713.03|3721.73|3713.03|3719.44|3710.74|35
1630520470000|2021-09-01 18:21:10|3721.74|3713.04|3722.87|3714.17|3723.03|3714.33|3721.73|3713.03|31
1630520480000|2021-09-01 18:21:20|3722.92|3714.22|3722.51|3713.81|3722.93|3714.23|3722.44|3713.74|36
1630520490000|2021-09-01 18:21:30|3722.48|3713.78|3722.54|3713.84|3722.65|3713.95|3721.67|3712.97|31
1630520500000|2021-09-01 18:21:40|3722.53|3713.83|3722.44|3713.74|3722.85|3714.15|3722.41|3713.71|30
1630520510000|2021-09-01 18:21:50|3722.45|3713.75|3724|3715.3|3724.14|3715.44|3722.45|3713.75|35
1630520520000|2021-09-01 18:22:00|3724.02|3715.32|3722.79|3714.09|3724.02|3715.32|3722.37|3713.67|32
1630520530000|2021-09-01 18:22:10|3722.76|3714.06|3722.8|3714.1|3722.98|3714.28|3722.56|3713.86|27
1630520540000|2021-09-01 18:22:20|3722.78|3714.08|3722.05|3713.35|3722.78|3714.08|3721.95|3713.25|31
1630520550000|2021-09-01 18:22:30|3721.91|3713.21|3721.16|3712.46|3722.12|3713.42|3721.16|3712.46|16
1630520560000|2021-09-01 18:22:40|3721.22|3712.52|3722.04|3713.34|3722.96|3714.26|3721.18|3712.48|20
1630520570000|2021-09-01 18:22:50|3721.86|3713.16|3721.66|3712.96|3722.62|3713.92|3721.43|3712.73|32
1630520580000|2021-09-01 18:23:00|3721.67|3712.97|3721.54|3712.84|3721.73|3713.03|3721.3|3712.6|32
1630520590000|2021-09-01 18:23:10|3721.65|3712.95|3721.58|3712.88|3721.65|3712.95|3720.58|3711.88|34
1630520600000|2021-09-01 18:23:20|3721.67|3712.97|3721.7|3713|3722.42|3713.72|3721.66|3712.96|36
1630520610000|2021-09-01 18:23:30|3721.71|3713.01|3722.1|3713.4|3722.25|3713.55|3721.45|3712.75|39
1630520620000|2021-09-01 18:23:40|3721.78|3713.08|3721.99|3713.29|3722.31|3713.61|3721.58|3712.88|35
1630520630000|2021-09-01 18:23:50|3722.18|3713.48|3720.25|3711.55|3722.35|3713.65|3720.17|3711.47|36
1630520640000|2021-09-01 18:24:00|3720.22|3711.52|3724.53|3715.83|3724.98|3716.28|3720.17|3711.47|39
1630520650000|2021-09-01 18:24:10|3724.48|3715.78|3723.47|3714.77|3725.46|3716.76|3723.31|3714.61|37
1630520660000|2021-09-01 18:24:20|3723.45|3714.75|3724.07|3715.37|3725.11|3716.41|3723.45|3714.75|36
1630520670000|2021-09-01 18:24:30|3724.01|3715.31|3723.42|3714.72|3724.43|3715.73|3723.32|3714.62|34
1630520680000|2021-09-01 18:24:40|3723.44|3714.74|3722.35|3713.65|3724.53|3715.83|3722.35|3713.65|37
1630520690000|2021-09-01 18:24:50|3722.31|3713.61|3726.65|3717.95|3726.83|3718.13|3722.31|3713.61|36
1630520700000|2021-09-01 18:25:00|3726.7|3718|3727.75|3719.05|3728.35|3719.65|3726.7|3718|35
1630520710000|2021-09-01 18:25:10|3727.8|3719.1|3727.68|3718.98|3728.31|3719.61|3727.54|3718.84|37
1630520720000|2021-09-01 18:25:20|3727.65|3718.95|3725.34|3716.64|3727.69|3718.99|3725.34|3716.64|36
1630520730000|2021-09-01 18:25:30|3725.31|3716.61|3724.95|3716.25|3725.68|3716.98|3724.82|3716.12|35
1630520740000|2021-09-01 18:25:40|3724.87|3716.17|3724.79|3716.09|3724.95|3716.25|3724.24|3715.54|33
1630520750000|2021-09-01 18:25:50|3724.61|3715.91|3724.53|3715.83|3724.71|3716.01|3724.2|3715.5|35
1630520760000|2021-09-01 18:26:00|3724.32|3715.62|3722.28|3713.58|3724.32|3715.62|3721.56|3712.86|34
1630520770000|2021-09-01 18:26:10|3722.48|3713.78|3721.88|3713.18|3723.75|3715.05|3721.62|3712.92|35
1630520780000|2021-09-01 18:26:20|3721.94|3713.24|3722.69|3713.99|3722.95|3714.25|3721.94|3713.24|31
1630520790000|2021-09-01 18:26:30|3722.66|3713.96|3723.62|3714.92|3723.62|3714.92|3722.37|3713.67|38
1630520800000|2021-09-01 18:26:40|3723.76|3715.06|3725.58|3716.88|3725.97|3717.27|3723.57|3714.87|39
1630520810000|2021-09-01 18:26:50|3725.59|3716.89|3724.07|3715.37|3725.59|3716.89|3722.74|3714.04|39
1630520820000|2021-09-01 18:27:00|3724.1|3715.4|3722.48|3713.78|3724.16|3715.46|3722.27|3713.57|40
1630520830000|2021-09-01 18:27:10|3722.46|3713.76|3723.09|3714.39|3723.09|3714.39|3721.88|3713.18|38
1630520840000|2021-09-01 18:27:20|3722.85|3714.15|3722.29|3713.59|3724.53|3715.83|3722.29|3713.59|39
1630520850000|2021-09-01 18:27:30|3722.35|3713.65|3721.78|3713.08|3722.35|3713.65|3721.6|3712.9|35
1630520860000|2021-09-01 18:27:40|3721.69|3712.99|3721.77|3713.07|3722.49|3713.79|3721.65|3712.95|36
1630520870000|2021-09-01 18:27:50|3721.89|3713.19|3722.92|3714.22|3723.18|3714.48|3721.77|3713.07|29
1630520880000|2021-09-01 18:28:00|3722.91|3714.21|3723.02|3714.32|3723.33|3714.63|3722.36|3713.66|31
1630520890000|2021-09-01 18:28:10|3723.08|3714.38|3723.48|3714.78|3723.48|3714.78|3723.02|3714.32|34
1630520900000|2021-09-01 18:28:20|3723.42|3714.72|3722.61|3713.91|3723.42|3714.72|3722.42|3713.72|32
1630520910000|2021-09-01 18:28:30|3722.59|3713.89|3722.26|3713.56|3722.59|3713.89|3722.22|3713.52|30
1630520920000|2021-09-01 18:28:40|3722.25|3713.55|3722.39|3713.69|3722.41|3713.71|3722.08|3713.38|36
1630520930000|2021-09-01 18:28:50|3722.41|3713.71|3722.37|3713.67|3722.57|3713.87|3722.27|3713.57|30
1630520940000|2021-09-01 18:29:00|3722.42|3713.72|3723.97|3715.27|3724.04|3715.34|3722.42|3713.72|35
1630520950000|2021-09-01 18:29:10|3723.79|3715.09|3723.88|3715.18|3724.32|3715.62|3723.49|3714.79|37
1630520960000|2021-09-01 18:29:20|3723.9|3715.2|3724.62|3715.92|3724.62|3715.92|3723.37|3714.67|35
1630520970000|2021-09-01 18:29:30|3724.48|3715.78|3726.08|3717.38|3726.16|3717.46|3724.48|3715.78|33
1630520980000|2021-09-01 18:29:40|3725.57|3716.87|3725.67|3716.97|3726.63|3717.93|3725.03|3716.33|36
1630520990000|2021-09-01 18:29:50|3725.64|3716.94|3725.61|3716.91|3725.87|3717.17|3725.04|3716.34|36
1630521000000|2021-09-01 18:30:00|3725.63|3716.93|3724.12|3715.42|3725.77|3717.07|3724.11|3715.41|40
1630521010000|2021-09-01 18:30:10|3724.13|3715.43|3723.37|3714.67|3724.19|3715.49|3723.04|3714.34|39
1630521020000|2021-09-01 18:30:20|3723.34|3714.64|3723.28|3714.58|3723.66|3714.96|3723.03|3714.33|34
1630521030000|2021-09-01 18:30:30|3723.27|3714.57|3722.22|3713.52|3723.31|3714.61|3721.85|3713.15|35
1630521040000|2021-09-01 18:30:40|3722.18|3713.48|3720.54|3711.84|3722.18|3713.48|3720.54|3711.84|35
1630521050000|2021-09-01 18:30:50|3720.58|3711.88|3719.99|3711.29|3721.69|3712.99|3719.95|3711.25|39
1630521060000|2021-09-01 18:31:00|3719.69|3710.99|3719.48|3710.78|3720.05|3711.35|3719.27|3710.57|37
1630521070000|2021-09-01 18:31:10|3719.68|3710.98|3718.56|3709.86|3719.78|3711.08|3718.56|3709.86|39
1630521080000|2021-09-01 18:31:20|3718.45|3709.75|3718.08|3709.38|3718.91|3710.21|3717.67|3708.97|38
1630521090000|2021-09-01 18:31:30|3718.07|3709.37|3717.8|3709.1|3718.07|3709.37|3717.63|3708.93|37
1630521100000|2021-09-01 18:31:40|3717.72|3709.02|3715.65|3706.95|3717.81|3709.11|3715.47|3706.77|36
1630521110000|2021-09-01 18:31:50|3715.61|3706.91|3715.89|3707.19|3717.25|3708.55|3715.55|3706.85|38
1630521120000|2021-09-01 18:32:00|3715.91|3707.21|3714.56|3705.86|3715.91|3707.21|3714.48|3705.78|34
1630521130000|2021-09-01 18:32:10|3714.58|3705.88|3717.43|3708.73|3717.6|3708.9|3714.58|3705.88|36
1630521140000|2021-09-01 18:32:20|3717.57|3708.87|3716.58|3707.88|3717.57|3708.87|3716.55|3707.85|35
1630521150000|2021-09-01 18:32:30|3716.61|3707.91|3716.49|3707.79|3716.66|3707.96|3716.32|3707.62|36
1630521160000|2021-09-01 18:32:40|3716.36|3707.66|3716.81|3708.11|3717.05|3708.35|3716.29|3707.59|33
1630521170000|2021-09-01 18:32:50|3716.73|3708.03|3717.05|3708.35|3717.48|3708.78|3716.58|3707.88|40
1630521180000|2021-09-01 18:33:00|3716.88|3708.18|3716.88|3708.18|3717.01|3708.31|3716.57|3707.87|25
1630521190000|2021-09-01 18:33:10|3716.87|3708.17|3716.43|3707.73|3717.07|3708.37|3716.38|3707.68|33
1630521200000|2021-09-01 18:33:20|3716.39|3707.69|3716.06|3707.36|3716.87|3708.17|3716.06|3707.36|34
1630521210000|2021-09-01 18:33:30|3716.11|3707.41|3716.81|3708.11|3717.04|3708.34|3716.01|3707.31|33
1630521220000|2021-09-01 18:33:40|3716.82|3708.12|3716.89|3708.19|3716.89|3708.19|3716.63|3707.93|34
1630521230000|2021-09-01 18:33:50|3716.88|3708.18|3716.78|3708.08|3716.93|3708.23|3716.65|3707.95|19
1630521240000|2021-09-01 18:34:00|3716.82|3708.12|3717.43|3708.73|3717.8|3709.1|3716.82|3708.12|32
1630521250000|2021-09-01 18:34:10|3717.5|3708.8|3720.69|3711.99|3720.69|3711.99|3717.5|3708.8|35
1630521260000|2021-09-01 18:34:20|3720.7|3712|3721.14|3712.44|3722.02|3713.32|3720.69|3711.99|29
1630521270000|2021-09-01 18:34:30|3720.88|3712.18|3718.97|3710.27|3720.88|3712.18|3718.79|3710.09|31
1630521280000|2021-09-01 18:34:40|3718.99|3710.29|3722.19|3713.49|3722.19|3713.49|3718.92|3710.22|35
1630521290000|2021-09-01 18:34:50|3721.98|3713.28|3723.01|3714.31|3723.01|3714.31|3720.78|3712.08|32
1630521300000|2021-09-01 18:35:00|3723.03|3714.33|3719.81|3711.11|3723.08|3714.38|3719.2|3710.5|39
1630521310000|2021-09-01 18:35:10|3719.96|3711.26|3721.96|3713.26|3722.05|3713.35|3719.96|3711.26|38
1630521320000|2021-09-01 18:35:20|3722.06|3713.36|3721.67|3712.97|3722.34|3713.64|3721.67|3712.97|37
1630521330000|2021-09-01 18:35:30|3721.58|3712.88|3722.02|3713.32|3722.46|3713.76|3721.58|3712.88|37
1630521340000|2021-09-01 18:35:40|3722.33|3713.63|3721.18|3712.48|3722.38|3713.68|3720.93|3712.23|35
1630521350000|2021-09-01 18:35:50|3721.11|3712.41|3722.61|3713.91|3723.39|3714.69|3721.11|3712.41|39
1630521360000|2021-09-01 18:36:00|3722.6|3713.9|3723.52|3714.82|3723.91|3715.21|3722.6|3713.9|38
1630521370000|2021-09-01 18:36:10|3723|3714.3|3723.14|3714.44|3723.83|3715.13|3722.97|3714.27|27
1630521380000|2021-09-01 18:36:20|3723.15|3714.45|3722.98|3714.28|3723.29|3714.59|3722.69|3713.99|25
1630521390000|2021-09-01 18:36:30|3722.56|3713.86|3722.23|3713.53|3722.87|3714.17|3720.91|3712.21|34
1630521400000|2021-09-01 18:36:40|3721.71|3713.01|3722.81|3714.11|3723.5|3714.8|3721.71|3713.01|27
1630521410000|2021-09-01 18:36:50|3722.77|3714.07|3723.14|3714.44|3723.58|3714.88|3722.6|3713.9|34
1630521420000|2021-09-01 18:37:00|3723.11|3714.41|3722.91|3714.21|3723.64|3714.94|3722.6|3713.9|32
1630521430000|2021-09-01 18:37:10|3722.71|3714.01|3723|3714.3|3723.01|3714.31|3722.67|3713.97|24
1630521440000|2021-09-01 18:37:20|3723.01|3714.31|3723|3714.3|3723.08|3714.38|3722.98|3714.28|19
1630521450000|2021-09-01 18:37:30|3723.04|3714.34|3723.08|3714.38|3723.09|3714.39|3722.22|3713.52|36
1630521460000|2021-09-01 18:37:40|3723.05|3714.35|3722.39|3713.69|3723.14|3714.44|3722.28|3713.58|22
1630521470000|2021-09-01 18:37:50|3722.41|3713.71|3722.94|3714.24|3722.94|3714.24|3722.24|3713.54|28
1630521480000|2021-09-01 18:38:00|3722.9|3714.2|3722.85|3714.15|3723.58|3714.88|3722.84|3714.14|29
1630521490000|2021-09-01 18:38:10|3722.68|3713.98|3721.16|3712.46|3722.92|3714.22|3721.04|3712.34|33
1630521500000|2021-09-01 18:38:20|3721.67|3712.97|3721.3|3712.6|3722.24|3713.54|3721.29|3712.59|35
1630521510000|2021-09-01 18:38:30|3721.93|3713.23|3722.2|3713.5|3722.61|3713.91|3721.9|3713.2|39
1630521520000|2021-09-01 18:38:40|3722.22|3713.52|3721.61|3712.91|3722.36|3713.66|3721.61|3712.91|37
1630521530000|2021-09-01 18:38:50|3721.6|3712.9|3721.85|3713.15|3722.53|3713.83|3721.45|3712.75|35
1630521540000|2021-09-01 18:39:00|3721.83|3713.13|3722.13|3713.43|3722.77|3714.07|3721.67|3712.97|36
1630521550000|2021-09-01 18:39:10|3722.17|3713.47|3722.29|3713.59|3722.48|3713.78|3722.11|3713.41|36
1630521560000|2021-09-01 18:39:20|3722.27|3713.57|3722.92|3714.22|3722.92|3714.22|3722.24|3713.54|24
1630521570000|2021-09-01 18:39:30|3722.9|3714.2|3723.14|3714.44|3723.19|3714.49|3722.9|3714.2|21
1630521580000|2021-09-01 18:39:40|3723.21|3714.51|3723.15|3714.45|3723.26|3714.56|3722.92|3714.22|21
1630521590000|2021-09-01 18:39:50|3723.12|3714.42|3723.16|3714.46|3723.32|3714.62|3723.09|3714.39|23
1630521600000|2021-09-01 18:40:00|3723.15|3714.45|3723.6|3714.9|3723.78|3715.08|3722.61|3713.91|33
1630521610000|2021-09-01 18:40:10|3723.58|3714.88|3723.11|3714.41|3723.71|3715.01|3723|3714.3|31
1630521620000|2021-09-01 18:40:20|3723.05|3714.35|3722.48|3713.78|3723.26|3714.56|3722.48|3713.78|35
1630521630000|2021-09-01 18:40:30|3722.43|3713.73|3722.5|3713.8|3722.6|3713.9|3722.36|3713.66|26
1630521640000|2021-09-01 18:40:40|3722.29|3713.59|3720.59|3711.89|3722.29|3713.59|3720.59|3711.89|31
1630521650000|2021-09-01 18:40:50|3720.54|3711.84|3720.06|3711.36|3720.8|3712.1|3720.05|3711.35|35
1630521660000|2021-09-01 18:41:00|3720.08|3711.38|3720.37|3711.67|3720.64|3711.94|3719.93|3711.23|31
1630521670000|2021-09-01 18:41:10|3720.36|3711.66|3719.13|3710.43|3720.36|3711.66|3719.03|3710.33|30
1630521680000|2021-09-01 18:41:20|3719.14|3710.44|3719.07|3710.37|3719.23|3710.53|3718.14|3709.44|36
1630521690000|2021-09-01 18:41:30|3718.97|3710.27|3718.48|3709.78|3718.98|3710.28|3718.36|3709.66|30
1630521700000|2021-09-01 18:41:40|3718.44|3709.74|3718.55|3709.85|3719.18|3710.48|3718.35|3709.65|36
1630521710000|2021-09-01 18:41:50|3718.53|3709.83|3718.39|3709.69|3718.54|3709.84|3718.28|3709.58|31
1630521720000|2021-09-01 18:42:00|3718.37|3709.67|3720.49|3711.79|3720.63|3711.93|3718.37|3709.67|36
1630521730000|2021-09-01 18:42:10|3720.4|3711.7|3720.06|3711.36|3720.74|3712.04|3720.04|3711.34|31
1630521740000|2021-09-01 18:42:20|3720.57|3711.87|3720.64|3711.94|3720.64|3711.94|3720.41|3711.71|24
1630521750000|2021-09-01 18:42:30|3720.61|3711.91|3719.74|3711.04|3720.73|3712.03|3719.65|3710.95|19
1630521760000|2021-09-01 18:42:40|3720.02|3711.32|3720.47|3711.77|3720.63|3711.93|3719.74|3711.04|25
1630521770000|2021-09-01 18:42:50|3720.49|3711.79|3721.16|3712.46|3721.31|3712.61|3720.09|3711.39|31
1630521780000|2021-09-01 18:43:00|3721.07|3712.37|3721.62|3712.92|3721.84|3713.14|3720.77|3712.07|31
1630521790000|2021-09-01 18:43:10|3721.65|3712.95|3720.48|3711.78|3721.68|3712.98|3720.28|3711.58|32
1630521800000|2021-09-01 18:43:20|3720.27|3711.57|3718.34|3709.64|3720.27|3711.57|3717.61|3708.91|35
1630521810000|2021-09-01 18:43:30|3718.36|3709.66|3718.49|3709.79|3718.83|3710.13|3718.01|3709.31|35
1630521820000|2021-09-01 18:43:40|3718.47|3709.77|3717.89|3709.19|3718.91|3710.21|3717.89|3709.19|30
1630521830000|2021-09-01 18:43:50|3717.8|3709.1|3718.03|3709.33|3718.3|3709.6|3717.8|3709.1|33
1630521840000|2021-09-01 18:44:00|3717.82|3709.12|3718.03|3709.33|3718.03|3709.33|3717.35|3708.65|30
1630521850000|2021-09-01 18:44:10|3718.17|3709.47|3719.71|3711.01|3719.71|3711.01|3718.17|3709.47|31
1630521860000|2021-09-01 18:44:20|3719.91|3711.21|3720.24|3711.54|3720.33|3711.63|3719.91|3711.21|29
1630521870000|2021-09-01 18:44:30|3720.18|3711.48|3719.63|3710.93|3720.63|3711.93|3719.63|3710.93|36
1630521880000|2021-09-01 18:44:40|3719.6|3710.9|3719.38|3710.68|3719.6|3710.9|3719.12|3710.42|37
1630521890000|2021-09-01 18:44:50|3719.37|3710.67|3721.02|3712.32|3721.33|3712.63|3719.37|3710.67|30
1630521900000|2021-09-01 18:45:00|3721.04|3712.34|3720.56|3711.86|3721.07|3712.37|3720.28|3711.58|31
1630521910000|2021-09-01 18:45:10|3720.4|3711.7|3719.54|3710.84|3720.4|3711.7|3719.34|3710.64|37
1630521920000|2021-09-01 18:45:20|3719.57|3710.87|3719.39|3710.69|3719.67|3710.97|3719.34|3710.64|32
1630521930000|2021-09-01 18:45:30|3719.44|3710.74|3719.26|3710.56|3719.56|3710.86|3719.06|3710.36|32
1630521940000|2021-09-01 18:45:40|3719.2|3710.5|3719.08|3710.38|3719.35|3710.65|3719.07|3710.37|36
1630521950000|2021-09-01 18:45:50|3719.11|3710.41|3717.96|3709.26|3719.15|3710.45|3717.94|3709.24|34
1630521960000|2021-09-01 18:46:00|3718.01|3709.31|3715.63|3706.93|3718.04|3709.34|3714.46|3705.76|39
1630521970000|2021-09-01 18:46:10|3715.69|3706.99|3716.44|3707.74|3717.21|3708.51|3715.63|3706.93|37
1630521980000|2021-09-01 18:46:20|3716.42|3707.72|3716.47|3707.77|3716.61|3707.91|3716.38|3707.68|30
1630521990000|2021-09-01 18:46:30|3716.44|3707.74|3716.14|3707.44|3716.7|3708|3715.7|3707|36
1630522000000|2021-09-01 18:46:40|3716.22|3707.52|3716.26|3707.56|3716.48|3707.78|3716.06|3707.36|38
1630522010000|2021-09-01 18:46:50|3716.25|3707.55|3716.18|3707.48|3716.44|3707.74|3716.07|3707.37|37
1630522020000|2021-09-01 18:47:00|3716.2|3707.5|3715.92|3707.22|3716.57|3707.87|3715.8|3707.1|36
1630522030000|2021-09-01 18:47:10|3715.94|3707.24|3716.1|3707.4|3716.1|3707.4|3715.76|3707.06|34
1630522040000|2021-09-01 18:47:20|3716.08|3707.38|3715.66|3706.96|3716.08|3707.38|3715.56|3706.86|39
1630522050000|2021-09-01 18:47:30|3715.68|3706.98|3714.25|3705.55|3715.68|3706.98|3714.11|3705.41|35
1630522060000|2021-09-01 18:47:40|3714.18|3705.48|3713.89|3705.19|3714.39|3705.69|3713.89|3705.19|29
1630522070000|2021-09-01 18:47:50|3713.9|3705.2|3713.79|3705.09|3714.23|3705.53|3713.79|3705.09|26
1630522080000|2021-09-01 18:48:00|3713.76|3705.06|3714.23|3705.53|3714.42|3705.72|3713.72|3705.02|20
1630522090000|2021-09-01 18:48:10|3714.26|3705.56|3713.94|3705.24|3714.39|3705.69|3713.94|3705.24|35
1630522100000|2021-09-01 18:48:20|3714.03|3705.33|3714.07|3705.37|3714.07|3705.37|3713.57|3704.87|35
1630522110000|2021-09-01 18:48:30|3714.01|3705.31|3713.76|3705.06|3714.05|3705.35|3713.56|3704.86|35
1630522120000|2021-09-01 18:48:40|3713.74|3705.04|3713.64|3704.94|3713.89|3705.19|3713.56|3704.86|34
1630522130000|2021-09-01 18:48:50|3713.67|3704.97|3713.9|3705.2|3713.93|3705.23|3713.65|3704.95|19
1630522140000|2021-09-01 18:49:00|3713.43|3704.73|3713.05|3704.35|3713.43|3704.73|3712.82|3704.12|18
1630522150000|2021-09-01 18:49:10|3712.97|3704.27|3709.11|3700.41|3712.97|3704.27|3709.11|3700.41|32
1630522160000|2021-09-01 18:49:20|3709.14|3700.44|3709.48|3700.78|3710.1|3701.4|3709.14|3700.44|35
1630522170000|2021-09-01 18:49:30|3709.46|3700.76|3709.41|3700.71|3709.65|3700.95|3709.36|3700.66|31
1630522180000|2021-09-01 18:49:40|3709.36|3700.66|3707.92|3699.22|3709.5|3700.8|3707.88|3699.18|29
1630522190000|2021-09-01 18:49:50|3708.17|3699.47|3708.77|3700.07|3709.5|3700.8|3706.84|3698.14|36
1630522200000|2021-09-01 18:50:00|3708.88|3700.18|3709.11|3700.41|3709.13|3700.43|3708.11|3699.41|37
1630522210000|2021-09-01 18:50:10|3708.86|3700.16|3709.64|3700.94|3709.87|3701.17|3708.7|3700|36
1630522220000|2021-09-01 18:50:20|3709.26|3700.56|3710.2|3701.5|3710.99|3702.29|3709.26|3700.56|37
1630522230000|2021-09-01 18:50:30|3710.34|3701.64|3709.09|3700.39|3710.34|3701.64|3708.93|3700.23|36
1630522240000|2021-09-01 18:50:40|3709.07|3700.37|3708.75|3700.05|3709.07|3700.37|3708.48|3699.78|25
1630522250000|2021-09-01 18:50:50|3708.77|3700.07|3710.1|3701.4|3710.19|3701.49|3708.44|3699.74|28
1630522260000|2021-09-01 18:51:00|3710.3|3701.6|3710.18|3701.48|3710.56|3701.86|3709.84|3701.14|38
1630522270000|2021-09-01 18:51:10|3710.08|3701.38|3708.86|3700.16|3710.18|3701.48|3707.99|3699.29|37
1630522280000|2021-09-01 18:51:20|3708.9|3700.2|3708.81|3700.11|3708.9|3700.2|3707.14|3698.44|37
1630522290000|2021-09-01 18:51:30|3708.8|3700.1|3708.44|3699.74|3708.8|3700.1|3708.3|3699.6|33
1630522300000|2021-09-01 18:51:40|3708.53|3699.83|3709.87|3701.17|3710.09|3701.39|3708.28|3699.58|35
1630522310000|2021-09-01 18:51:50|3709.86|3701.16|3709.6|3700.9|3709.93|3701.23|3709.47|3700.77|38
1630522320000|2021-09-01 18:52:00|3709.63|3700.93|3710.19|3701.49|3710.19|3701.49|3709.47|3700.77|34
1630522330000|2021-09-01 18:52:10|3710.2|3701.5|3710.27|3701.57|3710.29|3701.59|3709.53|3700.83|28
1630522340000|2021-09-01 18:52:20|3710.3|3701.6|3710.21|3701.51|3710.37|3701.67|3710.09|3701.39|27
1630522350000|2021-09-01 18:52:30|3710.23|3701.53|3709.75|3701.05|3711.04|3702.34|3709.75|3701.05|34
1630522360000|2021-09-01 18:52:40|3709.78|3701.08|3709.84|3701.14|3710.02|3701.32|3709.49|3700.79|36
1630522370000|2021-09-01 18:52:50|3710.02|3701.32|3709.89|3701.19|3711.26|3702.56|3709.51|3700.81|37
1630522380000|2021-09-01 18:53:00|3709.91|3701.21|3710.14|3701.44|3710.15|3701.45|3709.73|3701.03|36
1630522390000|2021-09-01 18:53:10|3710.15|3701.45|3708.03|3699.33|3711.43|3702.73|3708.03|3699.33|37
1630522400000|2021-09-01 18:53:20|3708.06|3699.36|3708.82|3700.12|3708.92|3700.22|3707.07|3698.37|38
1630522410000|2021-09-01 18:53:30|3708.92|3700.22|3706.96|3698.26|3708.99|3700.29|3706.95|3698.25|36
1630522420000|2021-09-01 18:53:40|3706.9|3698.2|3706.92|3698.22|3707.06|3698.36|3706.61|3697.91|36
1630522430000|2021-09-01 18:53:50|3706.82|3698.12|3706.81|3698.11|3706.88|3698.18|3706.26|3697.56|37
1630522440000|2021-09-01 18:54:00|3706.9|3698.2|3706.29|3697.59|3706.92|3698.22|3706.24|3697.54|33
1630522450000|2021-09-01 18:54:10|3706.21|3697.51|3703.81|3695.11|3706.28|3697.58|3703.57|3694.87|37
1630522460000|2021-09-01 18:54:20|3703.64|3694.94|3705.36|3696.66|3705.52|3696.82|3703.64|3694.94|40
1630522470000|2021-09-01 18:54:30|3705.3|3696.6|3703.59|3694.89|3705.37|3696.67|3703.29|3694.59|37
1630522480000|2021-09-01 18:54:40|3703.65|3694.95|3704.33|3695.63|3705.03|3696.33|3703.65|3694.95|36
1630522490000|2021-09-01 18:54:50|3704.32|3695.62|3704.01|3695.31|3704.32|3695.62|3703.47|3694.77|35
1630522500000|2021-09-01 18:55:00|3703.89|3695.19|3703.36|3694.66|3704.37|3695.67|3703.36|3694.66|32
1630522510000|2021-09-01 18:55:10|3703.4|3694.7|3704|3695.3|3704.09|3695.39|3703.34|3694.64|30
1630522520000|2021-09-01 18:55:20|3703.84|3695.14|3703.75|3695.05|3704.79|3696.09|3703.75|3695.05|39
1630522530000|2021-09-01 18:55:30|3703.34|3694.64|3703.22|3694.52|3703.75|3695.05|3702.9|3694.2|27
1630522540000|2021-09-01 18:55:40|3703.09|3694.39|3703.93|3695.23|3703.93|3695.23|3702.71|3694.01|39
1630522550000|2021-09-01 18:55:50|3703.83|3695.13|3703.22|3694.52|3704.37|3695.67|3703.03|3694.33|36
1630522560000|2021-09-01 18:56:00|3703.31|3694.61|3702.6|3693.9|3703.74|3695.04|3702.33|3693.63|31
1630522570000|2021-09-01 18:56:10|3702.57|3693.87|3701.48|3692.78|3702.91|3694.21|3701.48|3692.78|30
1630522580000|2021-09-01 18:56:20|3701.52|3692.82|3701.69|3692.99|3702.28|3693.58|3701.47|3692.77|36
1630522590000|2021-09-01 18:56:30|3701.77|3693.07|3700.37|3691.67|3701.85|3693.15|3700.16|3691.46|35
1630522600000|2021-09-01 18:56:40|3700.38|3691.68|3700.86|3692.16|3700.98|3692.28|3699.8|3691.1|37
1630522610000|2021-09-01 18:56:50|3700.62|3691.92|3699.02|3690.32|3700.62|3691.92|3698.77|3690.07|36
1630522620000|2021-09-01 18:57:00|3698.95|3690.25|3698.43|3689.73|3699.27|3690.57|3698.43|3689.73|37
1630522630000|2021-09-01 18:57:10|3698.57|3689.87|3696.21|3687.51|3698.62|3689.92|3696.21|3687.51|40
1630522640000|2021-09-01 18:57:20|3696.5|3687.8|3699.02|3690.32|3699.02|3690.32|3695.88|3687.18|39
1630522650000|2021-09-01 18:57:30|3698.92|3690.22|3701.53|3692.83|3701.56|3692.86|3698.92|3690.22|37
1630522660000|2021-09-01 18:57:40|3701.35|3692.65|3700.39|3691.69|3701.6|3692.9|3699.83|3691.13|40
1630522670000|2021-09-01 18:57:50|3700.35|3691.65|3701.47|3692.77|3701.47|3692.77|3700.23|3691.53|32
1630522680000|2021-09-01 18:58:00|3701.39|3692.69|3700.86|3692.16|3701.48|3692.78|3700.75|3692.05|34
1630522690000|2021-09-01 18:58:10|3700.87|3692.17|3700.29|3691.59|3700.96|3692.26|3699.54|3690.84|35
1630522700000|2021-09-01 18:58:20|3700.24|3691.54|3701.28|3692.58|3701.3|3692.6|3700.24|3691.54|37
1630522710000|2021-09-01 18:58:30|3701.26|3692.56|3700.99|3692.29|3701.34|3692.64|3700.97|3692.27|34
1630522720000|2021-09-01 18:58:40|3700.98|3692.28|3701.01|3692.31|3701.29|3692.59|3700.78|3692.08|35
1630522730000|2021-09-01 18:58:50|3700.98|3692.28|3701.46|3692.76|3701.48|3692.78|3700.98|3692.28|25
1630522740000|2021-09-01 18:59:00|3701.41|3692.71|3701.5|3692.8|3701.51|3692.81|3700.99|3692.29|12
1630522750000|2021-09-01 18:59:10|3701.53|3692.83|3701.51|3692.81|3701.56|3692.86|3701.28|3692.58|14
1630522760000|2021-09-01 18:59:20|3701.54|3692.84|3701.2|3692.5|3701.6|3692.9|3701.15|3692.45|29
1630522770000|2021-09-01 18:59:30|3701.3|3692.6|3701.54|3692.84|3701.54|3692.84|3701.08|3692.38|34
1630522780000|2021-09-01 18:59:40|3701.51|3692.81|3701.62|3692.92|3701.7|3693|3700.98|3692.28|31
1630522790000|2021-09-01 18:59:50|3701.63|3692.93|3701.9|3693.2|3702.04|3693.34|3701.55|3692.85|31
1630522800000|2021-09-01 19:00:00|3701.93|3693.23|3702.77|3694.07|3703.38|3694.68|3701.56|3692.86|30
1630522810000|2021-09-01 19:00:10|3702.49|3693.79|3704.37|3695.67|3704.5|3695.8|3702.49|3693.79|27
1630522820000|2021-09-01 19:00:20|3704.33|3695.63|3703.77|3695.07|3704.79|3696.09|3703.52|3694.82|29
1630522830000|2021-09-01 19:00:30|3703.5|3694.8|3704.18|3695.48|3704.18|3695.48|3703.49|3694.79|25
1630522840000|2021-09-01 19:00:40|3704.19|3695.49|3705.4|3696.7|3705.48|3696.78|3703.76|3695.06|21
1630522850000|2021-09-01 19:00:50|3705.24|3696.54|3707.91|3699.21|3707.97|3699.27|3705.24|3696.54|31
1630522860000|2021-09-01 19:01:00|3707.26|3698.56|3708.91|3700.21|3708.91|3700.21|3707.13|3698.43|33
1630522870000|2021-09-01 19:01:10|3708.89|3700.19|3707.59|3698.89|3708.91|3700.21|3707.59|3698.89|26
1630522880000|2021-09-01 19:01:20|3707.63|3698.93|3708.36|3699.66|3708.56|3699.86|3707.6|3698.9|32
1630522890000|2021-09-01 19:01:30|3708.37|3699.67|3706.45|3697.75|3708.63|3699.93|3706.45|3697.75|30
1630522900000|2021-09-01 19:01:40|3706.3|3697.6|3706.46|3697.76|3707.21|3698.51|3706.3|3697.6|37
1630522910000|2021-09-01 19:01:50|3706.45|3697.75|3707.06|3698.36|3707.32|3698.62|3706.35|3697.65|34
1630522920000|2021-09-01 19:02:00|3707.05|3698.35|3707.17|3698.47|3707.66|3698.96|3706.81|3698.11|38
1630522930000|2021-09-01 19:02:10|3706.97|3698.27|3705.85|3697.15|3707.21|3698.51|3705.78|3697.08|39
1630522940000|2021-09-01 19:02:20|3705.99|3697.29|3703.52|3694.82|3705.99|3697.29|3703.22|3694.52|40
1630522950000|2021-09-01 19:02:30|3703.56|3694.86|3703.4|3694.7|3703.87|3695.17|3703.06|3694.36|39
1630522960000|2021-09-01 19:02:40|3703.32|3694.62|3703.64|3694.94|3704.56|3695.86|3703.32|3694.62|39
1630522970000|2021-09-01 19:02:50|3703.88|3695.18|3703.76|3695.06|3703.88|3695.18|3702.98|3694.28|27
1630522980000|2021-09-01 19:03:00|3703.82|3695.12|3703.83|3695.13|3704.2|3695.5|3703.45|3694.75|39
1630522990000|2021-09-01 19:03:10|3703.86|3695.16|3704.42|3695.72|3704.58|3695.88|3703.68|3694.98|27
1630523000000|2021-09-01 19:03:20|3704.37|3695.67|3703.65|3694.95|3704.43|3695.73|3703.65|3694.95|21
1630523010000|2021-09-01 19:03:30|3703.68|3694.98|3703.15|3694.45|3704.16|3695.46|3702.75|3694.05|35
1630523020000|2021-09-01 19:03:40|3703.69|3694.99|3705.23|3696.53|3705.24|3696.54|3703.46|3694.76|36
1630523030000|2021-09-01 19:03:50|3705.02|3696.32|3704.25|3695.55|3705.07|3696.37|3704|3695.3|38
1630523040000|2021-09-01 19:04:00|3704.28|3695.58|3704.48|3695.78|3704.48|3695.78|3704.07|3695.37|29
1630523050000|2021-09-01 19:04:10|3704.46|3695.76|3705.09|3696.39|3705.09|3696.39|3704.02|3695.32|36
1630523060000|2021-09-01 19:04:20|3705.07|3696.37|3706.98|3698.28|3707.38|3698.68|3704.99|3696.29|35
1630523070000|2021-09-01 19:04:30|3707.12|3698.42|3707.8|3699.1|3707.83|3699.13|3706.79|3698.09|36
1630523080000|2021-09-01 19:04:40|3707.71|3699.01|3707.62|3698.92|3707.99|3699.29|3707.27|3698.57|35
1630523090000|2021-09-01 19:04:50|3707.61|3698.91|3706.96|3698.26|3707.83|3699.13|3706.32|3697.62|33
1630523100000|2021-09-01 19:05:00|3706.79|3698.09|3707.71|3699.01|3707.84|3699.14|3706.68|3697.98|38
1630523110000|2021-09-01 19:05:10|3707.91|3699.21|3710.56|3701.86|3710.56|3701.86|3707.91|3699.21|38
1630523120000|2021-09-01 19:05:20|3710.39|3701.69|3711.13|3702.43|3711.13|3702.43|3709.34|3700.64|36
1630523130000|2021-09-01 19:05:30|3710.93|3702.23|3710.46|3701.76|3711.2|3702.5|3710.07|3701.37|35
1630523140000|2021-09-01 19:05:40|3710.4|3701.7|3712.23|3703.53|3712.5|3703.8|3710.35|3701.65|39
1630523150000|2021-09-01 19:05:50|3712.33|3703.63|3711.95|3703.25|3713.09|3704.39|3711.95|3703.25|40
1630523160000|2021-09-01 19:06:00|3711.86|3703.16|3711.48|3702.78|3712.26|3703.56|3711.37|3702.67|34
1630523170000|2021-09-01 19:06:10|3711.59|3702.89|3710.73|3702.03|3711.59|3702.89|3710.73|3702.03|20
1630523180000|2021-09-01 19:06:20|3710.75|3702.05|3711.27|3702.57|3711.27|3702.57|3710.21|3701.51|28
1630523190000|2021-09-01 19:06:30|3711.43|3702.73|3710.51|3701.81|3711.61|3702.91|3710.25|3701.55|36
1630523200000|2021-09-01 19:06:40|3710.47|3701.77|3709.95|3701.25|3710.96|3702.26|3709.94|3701.24|27
1630523210000|2021-09-01 19:06:50|3709.94|3701.24|3709.83|3701.13|3710.12|3701.42|3709.83|3701.13|35
1630523220000|2021-09-01 19:07:00|3709.72|3701.02|3708.66|3699.96|3709.75|3701.05|3708.13|3699.43|34
1630523230000|2021-09-01 19:07:10|3708.38|3699.68|3707.42|3698.72|3708.57|3699.87|3707.4|3698.7|37
1630523240000|2021-09-01 19:07:20|3707.29|3698.59|3710.1|3701.4|3710.25|3701.55|3707.05|3698.35|39
1630523250000|2021-09-01 19:07:30|3710.14|3701.44|3709.25|3700.55|3710.75|3702.05|3708.45|3699.75|38
1630523260000|2021-09-01 19:07:40|3709.48|3700.78|3709.05|3700.35|3710.16|3701.46|3709.01|3700.31|37
1630523270000|2021-09-01 19:07:50|3709.24|3700.54|3709.63|3700.93|3709.95|3701.25|3709.24|3700.54|39
1630523280000|2021-09-01 19:08:00|3709.69|3700.99|3709.83|3701.13|3710.12|3701.42|3709.55|3700.85|31
1630523290000|2021-09-01 19:08:10|3709.76|3701.06|3709.58|3700.88|3710.1|3701.4|3709.58|3700.88|35
1630523300000|2021-09-01 19:08:20|3709.66|3700.96|3708.85|3700.15|3709.77|3701.07|3708.42|3699.72|34
1630523310000|2021-09-01 19:08:30|3708.84|3700.14|3708.74|3700.04|3709.05|3700.35|3708.35|3699.65|28
1630523320000|2021-09-01 19:08:40|3708.57|3699.87|3708.52|3699.82|3708.77|3700.07|3708.42|3699.72|37
1630523330000|2021-09-01 19:08:50|3708.54|3699.84|3709.98|3701.28|3710.03|3701.33|3708.54|3699.84|34
1630523340000|2021-09-01 19:09:00|3709.92|3701.22|3708.83|3700.13|3709.92|3701.22|3708.83|3700.13|37
1630523350000|2021-09-01 19:09:10|3708.8|3700.1|3708.84|3700.14|3709.02|3700.32|3708.69|3699.99|39
1630523360000|2021-09-01 19:09:20|3708.67|3699.97|3708.6|3699.9|3708.81|3700.11|3708.49|3699.79|32
1630523370000|2021-09-01 19:09:30|3708.64|3699.94|3707.12|3698.42|3708.72|3700.02|3707.12|3698.42|37
1630523380000|2021-09-01 19:09:40|3706.98|3698.28|3706.67|3697.97|3706.98|3698.28|3706.33|3697.63|36
1630523390000|2021-09-01 19:09:50|3706.72|3698.02|3706.45|3697.75|3706.8|3698.1|3706.45|3697.75|31
1630523400000|2021-09-01 19:10:00|3706.55|3697.85|3706.42|3697.72|3706.72|3698.02|3706.29|3697.59|33
1630523410000|2021-09-01 19:10:10|3706.55|3697.85|3706.54|3697.84|3706.62|3697.92|3705.8|3697.1|36
1630523420000|2021-09-01 19:10:20|3705.53|3696.83|3704.18|3695.48|3706.5|3697.8|3704.11|3695.41|30
1630523430000|2021-09-01 19:10:30|3703.94|3695.24|3702.79|3694.09|3704.1|3695.4|3702.79|3694.09|30
1630523440000|2021-09-01 19:10:40|3702.55|3693.85|3705.8|3697.1|3705.8|3697.1|3702.39|3693.69|40
1630523450000|2021-09-01 19:10:50|3705.76|3697.06|3706.05|3697.35|3706.84|3698.14|3705.76|3697.06|40
1630523460000|2021-09-01 19:11:00|3706.17|3697.47|3705.74|3697.04|3706.17|3697.47|3705.28|3696.58|38
1630523470000|2021-09-01 19:11:10|3705.69|3696.99|3704.83|3696.13|3705.85|3697.15|3704.43|3695.73|39
1630523480000|2021-09-01 19:11:20|3704.9|3696.2|3706.1|3697.4|3706.13|3697.43|3704.69|3695.99|38
1630523490000|2021-09-01 19:11:30|3706.14|3697.44|3705.72|3697.02|3706.22|3697.52|3705.72|3697.02|33
1630523500000|2021-09-01 19:11:40|3705.57|3696.87|3705.02|3696.32|3705.86|3697.16|3705.02|3696.32|36
1630523510000|2021-09-01 19:11:50|3705.1|3696.4|3706.79|3698.09|3706.8|3698.1|3705.07|3696.37|35
1630523520000|2021-09-01 19:12:00|3706.73|3698.03|3706.96|3698.26|3707.48|3698.78|3706.52|3697.82|35
1630523530000|2021-09-01 19:12:10|3706.97|3698.27|3707.88|3699.18|3707.88|3699.18|3706.46|3697.76|32
1630523540000|2021-09-01 19:12:20|3708.02|3699.32|3708.41|3699.71|3709.32|3700.62|3707.99|3699.29|36
1630523550000|2021-09-01 19:12:30|3708.39|3699.69|3708.37|3699.67|3708.46|3699.76|3707.56|3698.86|39
1630523560000|2021-09-01 19:12:40|3708.25|3699.55|3710.57|3701.87|3710.64|3701.94|3708.23|3699.53|38
1630523570000|2021-09-01 19:12:50|3710.59|3701.89|3710.26|3701.56|3710.84|3702.14|3710.09|3701.39|39
1630523580000|2021-09-01 19:13:00|3710.33|3701.63|3710.21|3701.51|3710.56|3701.86|3709.94|3701.24|35
1630523590000|2021-09-01 19:13:10|3710.13|3701.43|3710.03|3701.33|3710.31|3701.61|3709.99|3701.29|35
1630523600000|2021-09-01 19:13:20|3709.83|3701.13|3709.46|3700.76|3709.83|3701.13|3709.14|3700.44|36
1630523610000|2021-09-01 19:13:30|3709.44|3700.74|3709.31|3700.61|3709.51|3700.81|3709.03|3700.33|36
1630523620000|2021-09-01 19:13:40|3709.09|3700.39|3709.2|3700.5|3709.27|3700.57|3708.94|3700.24|36
1630523630000|2021-09-01 19:13:50|3709.13|3700.43|3709.61|3700.91|3709.61|3700.91|3708.81|3700.11|30
1630523640000|2021-09-01 19:14:00|3709.54|3700.84|3709.66|3700.96|3709.73|3701.03|3709.42|3700.72|31
1630523650000|2021-09-01 19:14:10|3709.7|3701|3710.33|3701.63|3710.48|3701.78|3709.57|3700.87|37
1630523660000|2021-09-01 19:14:20|3710.34|3701.64|3710.31|3701.61|3710.4|3701.7|3710.25|3701.55|26
1630523670000|2021-09-01 19:14:30|3710.32|3701.62|3710.38|3701.68|3710.39|3701.69|3710.31|3701.61|12
1630523680000|2021-09-01 19:14:40|3710.34|3701.64|3710.78|3702.08|3710.84|3702.14|3710.34|3701.64|24
1630523690000|2021-09-01 19:14:50|3710.79|3702.09|3712.54|3703.84|3712.85|3704.15|3710.74|3702.04|38
1630523700000|2021-09-01 19:15:00|3712.69|3703.99|3712.68|3703.98|3712.99|3704.29|3712.65|3703.95|37
1630523710000|2021-09-01 19:15:10|3712.93|3704.23|3712.74|3704.04|3713.17|3704.47|3712.55|3703.85|37
1630523720000|2021-09-01 19:15:20|3712.76|3704.06|3713.06|3704.36|3713.14|3704.44|3712.65|3703.95|28
1630523730000|2021-09-01 19:15:30|3713.07|3704.37|3713.53|3704.83|3713.57|3704.87|3713.06|3704.36|21
1630523740000|2021-09-01 19:15:40|3713.54|3704.84|3714.52|3705.82|3714.56|3705.86|3713.53|3704.83|28
1630523750000|2021-09-01 19:15:50|3714.64|3705.94|3715.04|3706.34|3715.05|3706.35|3714.64|3705.94|30
1630523760000|2021-09-01 19:16:00|3715.03|3706.33|3715.3|3706.6|3715.3|3706.6|3715.01|3706.31|28
1630523770000|2021-09-01 19:16:10|3715.32|3706.62|3715.94|3707.24|3715.95|3707.25|3715.28|3706.58|32
1630523780000|2021-09-01 19:16:20|3715.87|3707.17|3715.95|3707.25|3716.1|3707.4|3715.79|3707.09|35
1630523790000|2021-09-01 19:16:30|3715.94|3707.24|3715.97|3707.27|3716.09|3707.39|3715.87|3707.17|37
1630523800000|2021-09-01 19:16:40|3716.05|3707.35|3716.17|3707.47|3716.27|3707.57|3715.88|3707.18|36
1630523810000|2021-09-01 19:16:50|3716.2|3707.5|3715.85|3707.15|3716.38|3707.68|3715.84|3707.14|34
1630523820000|2021-09-01 19:17:00|3715.92|3707.22|3716.93|3708.23|3717.08|3708.38|3715.92|3707.22|32
1630523830000|2021-09-01 19:17:10|3716.9|3708.2|3716.92|3708.22|3716.99|3708.29|3716.82|3708.12|35
1630523840000|2021-09-01 19:17:20|3716.89|3708.19|3717.12|3708.42|3717.37|3708.67|3716.78|3708.08|36
1630523850000|2021-09-01 19:17:30|3717.15|3708.45|3717.1|3708.4|3717.69|3708.99|3717.01|3708.31|35
1630523860000|2021-09-01 19:17:40|3717.19|3708.49|3717.04|3708.34|3717.42|3708.72|3716.9|3708.2|33
1630523870000|2021-09-01 19:17:50|3717.01|3708.31|3717.2|3708.5|3717.42|3708.72|3717.01|3708.31|31
1630523880000|2021-09-01 19:18:00|3717.12|3708.42|3718.31|3709.61|3718.31|3709.61|3717.12|3708.42|35
1630523890000|2021-09-01 19:18:10|3718.3|3709.6|3718.18|3709.48|3718.3|3709.6|3717.89|3709.19|31
1630523900000|2021-09-01 19:18:20|3718.08|3709.38|3717.64|3708.94|3718.24|3709.54|3717.36|3708.66|30
1630523910000|2021-09-01 19:18:30|3717.65|3708.95|3718.05|3709.35|3718.05|3709.35|3717.43|3708.73|29
1630523920000|2021-09-01 19:18:40|3718.1|3709.4|3718.21|3709.51|3718.34|3709.64|3717.83|3709.13|27
1630523930000|2021-09-01 19:18:50|3718.23|3709.53|3718.21|3709.51|3718.41|3709.71|3718.05|3709.35|34
1630523940000|2021-09-01 19:19:00|3718.2|3709.5|3716.85|3708.15|3718.6|3709.9|3716.85|3708.15|35
1630523950000|2021-09-01 19:19:10|3716.73|3708.03|3717.2|3708.5|3717.33|3708.63|3716.66|3707.96|38
1630523960000|2021-09-01 19:19:20|3717.34|3708.64|3717.1|3708.4|3717.36|3708.66|3716.95|3708.25|33
1630523970000|2021-09-01 19:19:30|3717.15|3708.45|3717.07|3708.37|3717.62|3708.92|3717.07|3708.37|33
1630523980000|2021-09-01 19:19:40|3717.01|3708.31|3718.78|3710.08|3719.07|3710.37|3716.93|3708.23|35
1630523990000|2021-09-01 19:19:50|3718.74|3710.04|3718.36|3709.66|3719.17|3710.47|3718.3|3709.6|31
1630524000000|2021-09-01 19:20:00|3718.33|3709.63|3718.89|3710.19|3719.23|3710.53|3718.33|3709.63|34
1630524010000|2021-09-01 19:20:10|3719.22|3710.52|3719.14|3710.44|3719.9|3711.2|3718.83|3710.13|33
1630524020000|2021-09-01 19:20:20|3719.07|3710.37|3718.25|3709.55|3719.17|3710.47|3717.91|3709.21|35
1630524030000|2021-09-01 19:20:30|3717.5|3708.8|3717.9|3709.2|3718.18|3709.48|3716.96|3708.26|32
1630524040000|2021-09-01 19:20:40|3717.94|3709.24|3718.01|3709.31|3718.01|3709.31|3717.64|3708.94|24
1630524050000|2021-09-01 19:20:50|3717.9|3709.2|3718.08|3709.38|3718.1|3709.4|3717.47|3708.77|27
1630524060000|2021-09-01 19:21:00|3718.1|3709.4|3717.79|3709.09|3718.11|3709.41|3717.52|3708.82|26
1630524070000|2021-09-01 19:21:10|3717.93|3709.23|3718.17|3709.47|3718.22|3709.52|3717.77|3709.07|35
1630524080000|2021-09-01 19:21:20|3718.18|3709.48|3719.33|3710.63|3719.41|3710.71|3718.15|3709.45|35
1630524090000|2021-09-01 19:21:30|3719.36|3710.66|3718.82|3710.12|3719.42|3710.72|3718.69|3709.99|35
1630524100000|2021-09-01 19:21:40|3718.91|3710.21|3719.34|3710.64|3719.48|3710.78|3718.91|3710.21|32
1630524110000|2021-09-01 19:21:50|3719.29|3710.59|3718.72|3710.02|3719.39|3710.69|3718.56|3709.86|34
1630524120000|2021-09-01 19:22:00|3718.73|3710.03|3718.65|3709.95|3718.79|3710.09|3718.63|3709.93|28
1630524130000|2021-09-01 19:22:10|3718.95|3710.25|3719.02|3710.32|3719.54|3710.84|3718.93|3710.23|21
1630524140000|2021-09-01 19:22:20|3719.08|3710.38|3718.86|3710.16|3719.08|3710.38|3717.56|3708.86|33
1630524150000|2021-09-01 19:22:30|3719|3710.3|3719.66|3710.96|3719.66|3710.96|3719|3710.3|32
1630524160000|2021-09-01 19:22:40|3719.65|3710.95|3718.55|3709.85|3719.65|3710.95|3718.46|3709.76|32
1630524170000|2021-09-01 19:22:50|3718.53|3709.83|3718.32|3709.62|3718.75|3710.05|3718.26|3709.56|38
1630524180000|2021-09-01 19:23:00|3718.3|3709.6|3718.77|3710.07|3718.98|3710.28|3718.17|3709.47|33
1630524190000|2021-09-01 19:23:10|3719.01|3710.31|3720.44|3711.74|3720.46|3711.76|3719.01|3710.31|38
1630524200000|2021-09-01 19:23:20|3720.48|3711.78|3720.27|3711.57|3720.62|3711.92|3719.61|3710.91|35
1630524210000|2021-09-01 19:23:30|3720.29|3711.59|3719.72|3711.02|3720.65|3711.95|3719.62|3710.92|37
1630524220000|2021-09-01 19:23:40|3719.79|3711.09|3720.01|3711.31|3720.02|3711.32|3719.55|3710.85|34
1630524230000|2021-09-01 19:23:50|3719.96|3711.26|3720.25|3711.55|3720.47|3711.77|3719.91|3711.21|34
1630524240000|2021-09-01 19:24:00|3720.39|3711.69|3719.76|3711.06|3720.48|3711.78|3719.53|3710.83|32
1630524250000|2021-09-01 19:24:10|3719.69|3710.99|3720.37|3711.67|3720.37|3711.67|3719.69|3710.99|30
1630524260000|2021-09-01 19:24:20|3720.27|3711.57|3720.76|3712.06|3720.78|3712.08|3719.82|3711.12|37
1630524270000|2021-09-01 19:24:30|3720.73|3712.03|3722.17|3713.47|3723.11|3714.41|3720.73|3712.03|39
1630524280000|2021-09-01 19:24:40|3722.16|3713.46|3721.96|3713.26|3722.42|3713.72|3721.73|3713.03|31
1630524290000|2021-09-01 19:24:50|3721.75|3713.05|3720.8|3712.1|3721.75|3713.05|3720.66|3711.96|37
1630524300000|2021-09-01 19:25:00|3720.92|3712.22|3721.81|3713.11|3721.88|3713.18|3720.75|3712.05|34
1630524310000|2021-09-01 19:25:10|3721.82|3713.12|3722.48|3713.78|3722.54|3713.84|3721.59|3712.89|29
1630524320000|2021-09-01 19:25:20|3722.47|3713.77|3724.26|3715.56|3724.73|3716.03|3722.47|3713.77|35
1630524330000|2021-09-01 19:25:30|3724.52|3715.82|3724.2|3715.5|3724.61|3715.91|3724.09|3715.39|40
1630524340000|2021-09-01 19:25:40|3724.13|3715.43|3724.32|3715.62|3724.77|3716.07|3724|3715.3|40
1630524350000|2021-09-01 19:25:50|3724.37|3715.67|3724.92|3716.22|3724.92|3716.22|3723.56|3714.86|36
1630524360000|2021-09-01 19:26:00|3724.84|3716.14|3724.72|3716.02|3724.97|3716.27|3724.57|3715.87|25
1630524370000|2021-09-01 19:26:10|3724.71|3716.01|3724.66|3715.96|3724.91|3716.21|3724.63|3715.93|34
1630524380000|2021-09-01 19:26:20|3724.63|3715.93|3724.52|3715.82|3725.1|3716.4|3724.34|3715.64|30
1630524390000|2021-09-01 19:26:30|3724.63|3715.93|3723.42|3714.72|3724.94|3716.24|3723.42|3714.72|31
1630524400000|2021-09-01 19:26:40|3723.44|3714.74|3723.45|3714.75|3723.67|3714.97|3723.23|3714.53|33
1630524410000|2021-09-01 19:26:50|3723.44|3714.74|3724.33|3715.63|3724.33|3715.63|3723.36|3714.66|34
1630524420000|2021-09-01 19:27:00|3724.52|3715.82|3724.19|3715.49|3724.64|3715.94|3724.08|3715.38|38
1630524430000|2021-09-01 19:27:10|3724.21|3715.51|3723.78|3715.08|3724.31|3715.61|3723.75|3715.05|36
1630524440000|2021-09-01 19:27:20|3723.79|3715.09|3723.6|3714.9|3724.07|3715.37|3723.44|3714.74|35
1630524450000|2021-09-01 19:27:30|3723.61|3714.91|3723.57|3714.87|3723.9|3715.2|3723.12|3714.42|37
1630524460000|2021-09-01 19:27:40|3723.23|3714.53|3721.77|3713.07|3723.23|3714.53|3721.31|3712.61|38
1630524470000|2021-09-01 19:27:50|3721.52|3712.82|3721.72|3713.02|3721.89|3713.19|3721.47|3712.77|38
1630524480000|2021-09-01 19:28:00|3721.7|3713|3721.29|3712.59|3721.7|3713|3721.22|3712.52|25
1630524490000|2021-09-01 19:28:10|3721.26|3712.56|3720.83|3712.13|3721.3|3712.6|3720.67|3711.97|31
1630524500000|2021-09-01 19:28:20|3720.84|3712.14|3720.96|3712.26|3720.97|3712.27|3720.78|3712.08|16
1630524510000|2021-09-01 19:28:30|3720.79|3712.09|3720.88|3712.18|3721.29|3712.59|3720.79|3712.09|31
1630524520000|2021-09-01 19:28:40|3720.95|3712.25|3721.15|3712.45|3721.52|3712.82|3720.84|3712.14|29
1630524530000|2021-09-01 19:28:50|3721.18|3712.48|3720.74|3712.04|3721.31|3712.61|3720.63|3711.93|34
1630524540000|2021-09-01 19:29:00|3720.53|3711.83|3720.8|3712.1|3720.92|3712.22|3720.46|3711.76|32
1630524550000|2021-09-01 19:29:10|3720.75|3712.05|3720.53|3711.83|3720.91|3712.21|3720.32|3711.62|38
1630524560000|2021-09-01 19:29:20|3720.42|3711.72|3720.11|3711.41|3720.57|3711.87|3719.93|3711.23|36
1630524570000|2021-09-01 19:29:30|3720.03|3711.33|3719.55|3710.85|3720.27|3711.57|3718.52|3709.82|30
1630524580000|2021-09-01 19:29:40|3719.79|3711.09|3721.97|3713.27|3721.97|3713.27|3719.79|3711.09|36
1630524590000|2021-09-01 19:29:50|3722.24|3713.54|3720.97|3712.27|3722.29|3713.59|3720.66|3711.96|34
1630524600000|2021-09-01 19:30:00|3720.85|3712.15|3719.21|3710.51|3720.98|3712.28|3718.49|3709.79|35
1630524610000|2021-09-01 19:30:10|3719.22|3710.52|3719.06|3710.36|3719.22|3710.52|3718.81|3710.11|31
1630524620000|2021-09-01 19:30:20|3719.03|3710.33|3719.34|3710.64|3719.38|3710.68|3718.93|3710.23|32
1630524630000|2021-09-01 19:30:30|3719.33|3710.63|3718.99|3710.29|3719.61|3710.91|3718.97|3710.27|36
1630524640000|2021-09-01 19:30:40|3719.08|3710.38|3717.93|3709.23|3719.14|3710.44|3717.64|3708.94|33
1630524650000|2021-09-01 19:30:50|3717.92|3709.22|3716.65|3707.95|3717.92|3709.22|3716.57|3707.87|36
1630524660000|2021-09-01 19:31:00|3716.54|3707.84|3716.79|3708.09|3717.04|3708.34|3716.06|3707.36|37
1630524670000|2021-09-01 19:31:10|3716.76|3708.06|3716.41|3707.71|3717.2|3708.5|3716.38|3707.68|21
1630524680000|2021-09-01 19:31:20|3716.43|3707.73|3713.71|3705.01|3716.8|3708.1|3713.08|3704.38|33
1630524690000|2021-09-01 19:31:30|3713.65|3704.95|3713.99|3705.29|3714.63|3705.93|3713.55|3704.85|35
1630524700000|2021-09-01 19:31:40|3713.83|3705.13|3713.6|3704.9|3713.84|3705.14|3713.37|3704.67|37
1630524710000|2021-09-01 19:31:50|3713.91|3705.21|3712.98|3704.28|3713.98|3705.28|3712.98|3704.28|34
1630524720000|2021-09-01 19:32:00|3712.87|3704.17|3712.17|3703.47|3713.26|3704.56|3712.17|3703.47|36
1630524730000|2021-09-01 19:32:10|3712.25|3703.55|3711.39|3702.69|3712.25|3703.55|3710.66|3701.96|37
1630524740000|2021-09-01 19:32:20|3711.26|3702.56|3711.14|3702.44|3711.42|3702.72|3711.1|3702.4|37
1630524750000|2021-09-01 19:32:30|3711.1|3702.4|3708.96|3700.26|3711.14|3702.44|3708.37|3699.67|38
1630524760000|2021-09-01 19:32:40|3709.55|3700.85|3709.54|3700.84|3709.55|3700.85|3708.43|3699.73|39
1630524770000|2021-09-01 19:32:50|3709.3|3700.6|3706.79|3698.09|3709.6|3700.9|3706.7|3698|39
1630524780000|2021-09-01 19:33:00|3706.76|3698.06|3706.22|3697.52|3707.61|3698.91|3705.72|3697.02|40
1630524790000|2021-09-01 19:33:10|3706.26|3697.56|3706.5|3697.8|3707.22|3698.52|3705.48|3696.78|37
1630524800000|2021-09-01 19:33:20|3707|3698.3|3707.7|3699|3707.7|3699|3706.4|3697.7|39
1630524810000|2021-09-01 19:33:30|3707.66|3698.96|3706.93|3698.23|3708.23|3699.53|3706.93|3698.23|30
1630524820000|2021-09-01 19:33:40|3706.98|3698.28|3707.31|3698.61|3708.27|3699.57|3706.98|3698.28|34
1630524830000|2021-09-01 19:33:50|3707.26|3698.56|3705.28|3696.58|3707.68|3698.98|3705.28|3696.58|40
1630524840000|2021-09-01 19:34:00|3705.22|3696.52|3704.84|3696.14|3705.57|3696.87|3704.55|3695.85|37
1630524850000|2021-09-01 19:34:10|3704.81|3696.11|3704.36|3695.66|3705.53|3696.83|3704.03|3695.33|38
1630524860000|2021-09-01 19:34:20|3704.19|3695.49|3702.56|3693.86|3704.36|3695.66|3702.56|3693.86|32
1630524870000|2021-09-01 19:34:30|3702.3|3693.6|3703.65|3694.95|3703.77|3695.07|3700.8|3692.1|39
1630524880000|2021-09-01 19:34:40|3703.67|3694.97|3703.15|3694.45|3703.93|3695.23|3702.95|3694.25|38
1630524890000|2021-09-01 19:34:50|3703.11|3694.41|3701.18|3692.48|3703.18|3694.48|3701.08|3692.38|39
1630524900000|2021-09-01 19:35:00|3701.1|3692.4|3703.05|3694.35|3703.05|3694.35|3700.94|3692.24|39
1630524910000|2021-09-01 19:35:10|3702.9|3694.2|3705.83|3697.13|3705.83|3697.13|3702.9|3694.2|38
1630524920000|2021-09-01 19:35:20|3706.12|3697.42|3706.64|3697.94|3706.92|3698.22|3705.99|3697.29|36
1630524930000|2021-09-01 19:35:30|3706.63|3697.93|3704.63|3695.93|3707.11|3698.41|3704.61|3695.91|39
1630524940000|2021-09-01 19:35:40|3704.71|3696.01|3705.79|3697.09|3706.25|3697.55|3704.09|3695.39|40
1630524950000|2021-09-01 19:35:50|3705.8|3697.1|3706.98|3698.28|3707.07|3698.37|3705.8|3697.1|37
1630524960000|2021-09-01 19:36:00|3707.01|3698.31|3706.55|3697.85|3707.33|3698.63|3706.45|3697.75|34
1630524970000|2021-09-01 19:36:10|3706.43|3697.73|3702.33|3693.63|3706.45|3697.75|3702.33|3693.63|38
1630524980000|2021-09-01 19:36:20|3702.5|3693.8|3700.49|3691.79|3702.5|3693.8|3699.14|3690.44|39
1630524990000|2021-09-01 19:36:30|3700.74|3692.04|3700.45|3691.75|3701.94|3693.24|3699.58|3690.88|40
1630525000000|2021-09-01 19:36:40|3700.84|3692.14|3701.11|3692.41|3701.84|3693.14|3700.77|3692.07|39
1630525010000|2021-09-01 19:36:50|3701.1|3692.4|3701.34|3692.64|3701.38|3692.68|3699.64|3690.94|39
1630525020000|2021-09-01 19:37:00|3701.29|3692.59|3703.13|3694.43|3704.47|3695.77|3701.29|3692.59|38
1630525030000|2021-09-01 19:37:10|3703.07|3694.37|3703.74|3695.04|3703.94|3695.24|3702.76|3694.06|36
1630525040000|2021-09-01 19:37:20|3704.28|3695.58|3702.34|3693.64|3704.73|3696.03|3702.26|3693.56|40
1630525050000|2021-09-01 19:37:30|3702.71|3694.01|3705.42|3696.72|3705.86|3697.16|3702.71|3694.01|39
1630525060000|2021-09-01 19:37:40|3705.47|3696.77|3705.76|3697.06|3706.59|3697.89|3705.47|3696.77|37
1630525070000|2021-09-01 19:37:50|3705.66|3696.96|3708.51|3699.81|3709.41|3700.71|3705.61|3696.91|40
1630525080000|2021-09-01 19:38:00|3708.64|3699.94|3709.85|3701.15|3709.94|3701.24|3708.52|3699.82|37
1630525090000|2021-09-01 19:38:10|3709.89|3701.19|3710.28|3701.58|3710.51|3701.81|3709.89|3701.19|30
1630525100000|2021-09-01 19:38:20|3709.86|3701.16|3706.14|3697.44|3709.86|3701.16|3705.73|3697.03|38
1630525110000|2021-09-01 19:38:30|3706.09|3697.39|3703.25|3694.55|3706.17|3697.47|3703.25|3694.55|31
1630525120000|2021-09-01 19:38:40|3703.46|3694.76|3706.81|3698.11|3706.99|3698.29|3703.46|3694.76|34
1630525130000|2021-09-01 19:38:50|3706.46|3697.76|3707.22|3698.52|3707.41|3698.71|3706.17|3697.47|32
1630525140000|2021-09-01 19:39:00|3707.39|3698.69|3706.57|3697.87|3708.86|3700.16|3706.57|3697.87|37
1630525150000|2021-09-01 19:39:10|3706.53|3697.83|3706|3697.3|3706.86|3698.16|3705.88|3697.18|39
1630525160000|2021-09-01 19:39:20|3705.99|3697.29|3706.55|3697.85|3706.64|3697.94|3705.99|3697.29|26
1630525170000|2021-09-01 19:39:30|3706.41|3697.71|3706.55|3697.85|3706.63|3697.93|3706.26|3697.56|21
1630525180000|2021-09-01 19:39:40|3706.5|3697.8|3706.36|3697.66|3706.58|3697.88|3705.76|3697.06|29
1630525190000|2021-09-01 19:39:50|3706.45|3697.75|3704.85|3696.15|3706.46|3697.76|3704.8|3696.1|34
1630525200000|2021-09-01 19:40:00|3704.93|3696.23|3704.46|3695.76|3704.93|3696.23|3704.18|3695.48|26
1630525210000|2021-09-01 19:40:10|3704.45|3695.75|3704.31|3695.61|3705.07|3696.37|3704.25|3695.55|33
1630525220000|2021-09-01 19:40:20|3704.42|3695.72|3704.07|3695.37|3704.45|3695.75|3704.07|3695.37|36
1630525230000|2021-09-01 19:40:30|3704.1|3695.4|3704.31|3695.61|3704.33|3695.63|3703.63|3694.93|39
1630525240000|2021-09-01 19:40:40|3704.1|3695.4|3704.28|3695.58|3704.33|3695.63|3703.93|3695.23|35
1630525250000|2021-09-01 19:40:50|3704.26|3695.56|3705.44|3696.74|3706.16|3697.46|3704.18|3695.48|40
1630525260000|2021-09-01 19:41:00|3705.45|3696.75|3705.19|3696.49|3705.76|3697.06|3705.06|3696.36|37
1630525270000|2021-09-01 19:41:10|3705.23|3696.53|3703.64|3694.94|3705.26|3696.56|3703.53|3694.83|36
1630525280000|2021-09-01 19:41:20|3703.4|3694.7|3703.76|3695.06|3703.99|3695.29|3703.12|3694.42|38
1630525290000|2021-09-01 19:41:30|3703.71|3695.01|3703.78|3695.08|3704.09|3695.39|3703.71|3695.01|30
1630525300000|2021-09-01 19:41:40|3703.76|3695.06|3703.89|3695.19|3704|3695.3|3703.63|3694.93|37
1630525310000|2021-09-01 19:41:50|3703.86|3695.16|3704.66|3695.96|3704.75|3696.05|3703.82|3695.12|38
1630525320000|2021-09-01 19:42:00|3704.65|3695.95|3704.75|3696.05|3705.09|3696.39|3704.56|3695.86|34
1630525330000|2021-09-01 19:42:10|3704.77|3696.07|3706.04|3697.34|3706.08|3697.38|3704.43|3695.73|38
1630525340000|2021-09-01 19:42:20|3706|3697.3|3707.95|3699.25|3708.01|3699.31|3705.91|3697.21|38
1630525350000|2021-09-01 19:42:30|3707.65|3698.95|3707.92|3699.22|3708.03|3699.33|3707.5|3698.8|35
1630525360000|2021-09-01 19:42:40|3707.91|3699.21|3708.66|3699.96|3709.34|3700.64|3707.84|3699.14|37
1630525370000|2021-09-01 19:42:50|3708.51|3699.81|3708.66|3699.96|3708.7|3700|3708.34|3699.64|29
1630525380000|2021-09-01 19:43:00|3708.65|3699.95|3708.69|3699.99|3708.95|3700.25|3708.59|3699.89|34
1630525390000|2021-09-01 19:43:10|3708.74|3700.04|3708.06|3699.36|3708.94|3700.24|3707.95|3699.25|39
1630525400000|2021-09-01 19:43:20|3708.07|3699.37|3707.81|3699.11|3708.22|3699.52|3707.76|3699.06|20
1630525410000|2021-09-01 19:43:30|3707.99|3699.29|3707.55|3698.85|3708.08|3699.38|3707.26|3698.56|32
1630525420000|2021-09-01 19:43:40|3707.52|3698.82|3707.74|3699.04|3708.42|3699.72|3707.44|3698.74|36
1630525430000|2021-09-01 19:43:50|3707.62|3698.92|3708.24|3699.54|3708.24|3699.54|3707.62|3698.92|37
1630525440000|2021-09-01 19:44:00|3708.25|3699.55|3708.92|3700.22|3708.98|3700.28|3707.99|3699.29|36
1630525450000|2021-09-01 19:44:10|3708.91|3700.21|3708.85|3700.15|3708.91|3700.21|3707.67|3698.97|29
1630525460000|2021-09-01 19:44:20|3708.91|3700.21|3708.91|3700.21|3709.17|3700.47|3708.47|3699.77|24
1630525470000|2021-09-01 19:44:30|3708.85|3700.15|3708.87|3700.17|3709.06|3700.36|3708.45|3699.75|34
1630525480000|2021-09-01 19:44:40|3708.86|3700.16|3708.34|3699.64|3709|3700.3|3707.86|3699.16|30
1630525490000|2021-09-01 19:44:50|3708.22|3699.52|3708.34|3699.64|3708.5|3699.8|3708.22|3699.52|28
1630525500000|2021-09-01 19:45:00|3708.36|3699.66|3709.56|3700.86|3709.74|3701.04|3708.36|3699.66|25
1630525510000|2021-09-01 19:45:10|3709.53|3700.83|3710.24|3701.54|3710.31|3701.61|3709.53|3700.83|32
1630525520000|2021-09-01 19:45:20|3710.21|3701.51|3709.97|3701.27|3710.29|3701.59|3709.47|3700.77|27
1630525530000|2021-09-01 19:45:30|3709.96|3701.26|3710.72|3702.02|3710.72|3702.02|3709.87|3701.17|27
1630525540000|2021-09-01 19:45:40|3710.76|3702.06|3711.39|3702.69|3711.4|3702.7|3710.56|3701.86|36
1630525550000|2021-09-01 19:45:50|3711.54|3702.84|3711.86|3703.16|3711.9|3703.2|3711.36|3702.66|34
1630525560000|2021-09-01 19:46:00|3711.84|3703.14|3712.24|3703.54|3712.36|3703.66|3711.74|3703.04|28
1630525570000|2021-09-01 19:46:10|3712.35|3703.65|3712.42|3703.72|3712.43|3703.73|3711.81|3703.11|24
1630525580000|2021-09-01 19:46:20|3712.38|3703.68|3712.13|3703.43|3712.39|3703.69|3712.06|3703.36|26
1630525590000|2021-09-01 19:46:30|3712.16|3703.46|3712.05|3703.35|3712.39|3703.69|3712.03|3703.33|32
1630525600000|2021-09-01 19:46:40|3712.09|3703.39|3711.64|3702.94|3712.17|3703.47|3711.57|3702.87|29
1630525610000|2021-09-01 19:46:50|3711.68|3702.98|3710.64|3701.94|3711.69|3702.99|3710.55|3701.85|29
1630525620000|2021-09-01 19:47:00|3710.6|3701.9|3711.48|3702.78|3712.25|3703.55|3710.35|3701.65|35
1630525630000|2021-09-01 19:47:10|3711.26|3702.56|3711.89|3703.19|3712.23|3703.53|3710.48|3701.78|38
1630525640000|2021-09-01 19:47:20|3712.08|3703.38|3712.51|3703.81|3712.53|3703.83|3711.46|3702.76|35
1630525650000|2021-09-01 19:47:30|3712.49|3703.79|3714.89|3706.19|3715.04|3706.34|3712.43|3703.73|38
1630525660000|2021-09-01 19:47:40|3714.48|3705.78|3713.02|3704.32|3714.92|3706.22|3712.83|3704.13|39
1630525670000|2021-09-01 19:47:50|3713.24|3704.54|3714.84|3706.14|3715.09|3706.39|3713.24|3704.54|36
1630525680000|2021-09-01 19:48:00|3714.86|3706.16|3715.27|3706.57|3715.29|3706.59|3714.86|3706.16|35
1630525690000|2021-09-01 19:48:10|3715.12|3706.42|3715.1|3706.4|3715.26|3706.56|3714.91|3706.21|32
1630525700000|2021-09-01 19:48:20|3715.15|3706.45|3715.22|3706.52|3715.3|3706.6|3714.99|3706.29|32
1630525710000|2021-09-01 19:48:30|3715.26|3706.56|3715.27|3706.57|3715.29|3706.59|3713.57|3704.87|36
1630525720000|2021-09-01 19:48:40|3715.18|3706.48|3715.13|3706.43|3715.18|3706.48|3715|3706.3|26
1630525730000|2021-09-01 19:48:50|3715.08|3706.38|3714.98|3706.28|3715.49|3706.79|3714.4|3705.7|34
1630525740000|2021-09-01 19:49:00|3714.83|3706.13|3715.29|3706.59|3715.39|3706.69|3714.64|3705.94|40
1630525750000|2021-09-01 19:49:10|3715.43|3706.73|3715.3|3706.6|3715.43|3706.73|3714.26|3705.56|32
1630525760000|2021-09-01 19:49:20|3715.87|3707.17|3715.55|3706.85|3716.15|3707.45|3715.37|3706.67|34
1630525770000|2021-09-01 19:49:30|3715.45|3706.75|3715.43|3706.73|3715.77|3707.07|3715.27|3706.57|33
1630525780000|2021-09-01 19:49:40|3715.47|3706.77|3715.77|3707.07|3716.14|3707.44|3715.11|3706.41|34
1630525790000|2021-09-01 19:49:50|3715.71|3707.01|3715.73|3707.03|3715.9|3707.2|3715.65|3706.95|31
1630525800000|2021-09-01 19:50:00|3715.74|3707.04|3715.76|3707.06|3715.77|3707.07|3715.56|3706.86|27
1630525810000|2021-09-01 19:50:10|3715.7|3707|3716.19|3707.49|3716.19|3707.49|3714.84|3706.14|34
1630525820000|2021-09-01 19:50:20|3716.21|3707.51|3715.07|3706.37|3716.21|3707.51|3715.06|3706.36|35
1630525830000|2021-09-01 19:50:30|3715.16|3706.46|3715.74|3707.04|3715.94|3707.24|3715.16|3706.46|38
1630525840000|2021-09-01 19:50:40|3715.72|3707.02|3715.85|3707.15|3715.96|3707.26|3715.11|3706.41|38
1630525850000|2021-09-01 19:50:50|3715.89|3707.19|3715.73|3707.03|3715.89|3707.19|3715.73|3707.03|29
1630525860000|2021-09-01 19:51:00|3715.72|3707.02|3715.77|3707.07|3715.95|3707.25|3715.66|3706.96|24
1630525870000|2021-09-01 19:51:10|3715.81|3707.11|3715.74|3707.04|3715.83|3707.13|3715.67|3706.97|23
1630525880000|2021-09-01 19:51:20|3715.76|3707.06|3717.25|3708.55|3717.25|3708.55|3715.75|3707.05|32
1630525890000|2021-09-01 19:51:30|3717.36|3708.66|3718.74|3710.04|3719.36|3710.66|3717.36|3708.66|31
1630525900000|2021-09-01 19:51:40|3718.43|3709.73|3718.57|3709.87|3718.74|3710.04|3718.05|3709.35|35
1630525910000|2021-09-01 19:51:50|3718.34|3709.64|3718.41|3709.71|3718.8|3710.1|3718.22|3709.52|38
1630525920000|2021-09-01 19:52:00|3718.42|3709.72|3718.64|3709.94|3718.78|3710.08|3718.42|3709.72|34
1630525930000|2021-09-01 19:52:10|3718.63|3709.93|3718.45|3709.75|3718.64|3709.94|3718.11|3709.41|25
1630525940000|2021-09-01 19:52:20|3718.34|3709.64|3718.64|3709.94|3718.64|3709.94|3717.58|3708.88|35
1630525950000|2021-09-01 19:52:30|3718.63|3709.93|3718.51|3709.81|3718.67|3709.97|3718.44|3709.74|22
1630525960000|2021-09-01 19:52:40|3718.52|3709.82|3718.36|3709.66|3718.61|3709.91|3718.06|3709.36|32
1630525970000|2021-09-01 19:52:50|3718.56|3709.86|3719|3710.3|3719.11|3710.41|3718.56|3709.86|26
1630525980000|2021-09-01 19:53:00|3719.02|3710.32|3718.67|3709.97|3719.02|3710.32|3718.59|3709.89|22
1630525990000|2021-09-01 19:53:10|3718.62|3709.92|3718.74|3710.04|3718.83|3710.13|3718.6|3709.9|27
1630526000000|2021-09-01 19:53:20|3718.78|3710.08|3717.7|3709|3718.88|3710.18|3717.6|3708.9|36
1630526010000|2021-09-01 19:53:30|3717.62|3708.92|3716.91|3708.21|3717.77|3709.07|3716.74|3708.04|37
1630526020000|2021-09-01 19:53:40|3716.81|3708.11|3716.37|3707.67|3716.81|3708.11|3716.2|3707.5|35
1630526030000|2021-09-01 19:53:50|3716.33|3707.63|3715.76|3707.06|3716.44|3707.74|3714.18|3705.48|36
1630526040000|2021-09-01 19:54:00|3715.85|3707.15|3717.83|3709.13|3718.3|3709.6|3715.85|3707.15|35
1630526050000|2021-09-01 19:54:10|3717.81|3709.11|3717.61|3708.91|3717.81|3709.11|3716.08|3707.38|38
1630526060000|2021-09-01 19:54:20|3717.65|3708.95|3716.75|3708.05|3717.69|3708.99|3716.67|3707.97|37
1630526070000|2021-09-01 19:54:30|3716.81|3708.11|3716.9|3708.2|3717.5|3708.8|3716.48|3707.78|39
1630526080000|2021-09-01 19:54:40|3716.91|3708.21|3718.66|3709.96|3718.66|3709.96|3716.74|3708.04|37
1630526090000|2021-09-01 19:54:50|3718.61|3709.91|3718.77|3710.07|3718.85|3710.15|3718.56|3709.86|31
1630526100000|2021-09-01 19:55:00|3718.78|3710.08|3715.04|3706.34|3719.2|3710.5|3714.89|3706.19|38
1630526110000|2021-09-01 19:55:10|3715.09|3706.39|3715.91|3707.21|3715.92|3707.22|3715.09|3706.39|27
1630526120000|2021-09-01 19:55:20|3715.94|3707.24|3715.47|3706.77|3715.94|3707.24|3715.18|3706.48|22
1630526130000|2021-09-01 19:55:30|3715.48|3706.78|3715.65|3706.95|3715.65|3706.95|3715.17|3706.47|29
1630526140000|2021-09-01 19:55:40|3715.91|3707.21|3715.98|3707.28|3716.48|3707.78|3715.7|3707|36
1630526150000|2021-09-01 19:55:50|3715.72|3707.02|3715.47|3706.77|3715.76|3707.06|3715.38|3706.68|30
1630526160000|2021-09-01 19:56:00|3715.45|3706.75|3715.42|3706.72|3715.6|3706.9|3715.37|3706.67|30
1630526170000|2021-09-01 19:56:10|3715.37|3706.67|3717.31|3708.61|3717.31|3708.61|3714.67|3705.97|33
1630526180000|2021-09-01 19:56:20|3717.43|3708.73|3717.2|3708.5|3717.98|3709.28|3716.32|3707.62|36
1630526190000|2021-09-01 19:56:30|3717.23|3708.53|3716.55|3707.85|3717.23|3708.53|3716.46|3707.76|33
1630526200000|2021-09-01 19:56:40|3716.58|3707.88|3716.88|3708.18|3717.26|3708.56|3716.53|3707.83|31
1630526210000|2021-09-01 19:56:50|3716.93|3708.23|3717.74|3709.04|3717.77|3709.07|3716.88|3708.18|15
1630526220000|2021-09-01 19:57:00|3717.75|3709.05|3717.56|3708.86|3717.79|3709.09|3717.56|3708.86|20
1630526230000|2021-09-01 19:57:10|3717.6|3708.9|3718.04|3709.34|3718.65|3709.95|3717.48|3708.78|27
1630526240000|2021-09-01 19:57:20|3718.05|3709.35|3718.05|3709.35|3718.14|3709.44|3717.85|3709.15|37
1630526250000|2021-09-01 19:57:30|3718.01|3709.31|3717.57|3708.87|3718.13|3709.43|3717.43|3708.73|27
1630526260000|2021-09-01 19:57:40|3717.64|3708.94|3717.51|3708.81|3717.79|3709.09|3717.3|3708.6|31
1630526270000|2021-09-01 19:57:50|3717.53|3708.83|3717.81|3709.11|3718.16|3709.46|3717.38|3708.68|32
1630526280000|2021-09-01 19:58:00|3717.65|3708.95|3717.77|3709.07|3717.9|3709.2|3717.61|3708.91|34
1630526290000|2021-09-01 19:58:10|3718.21|3709.51|3718.44|3709.74|3718.6|3709.9|3717.53|3708.83|33
1630526300000|2021-09-01 19:58:20|3718.47|3709.77|3719.46|3710.76|3720.21|3711.51|3718.29|3709.59|32
1630526310000|2021-09-01 19:58:30|3719.4|3710.7|3719.87|3711.17|3720.19|3711.49|3719.37|3710.67|35
1630526320000|2021-09-01 19:58:40|3719.79|3711.09|3719.97|3711.27|3720.38|3711.68|3719.4|3710.7|33
1630526330000|2021-09-01 19:58:50|3719.72|3711.02|3721.41|3712.71|3721.41|3712.71|3719.72|3711.02|31
1630526340000|2021-09-01 19:59:00|3721.45|3712.75|3721.91|3713.21|3722.08|3713.38|3721.25|3712.55|36
1630526350000|2021-09-01 19:59:10|3721.92|3713.22|3721.42|3712.72|3721.92|3713.22|3721.37|3712.67|33
1630526360000|2021-09-01 19:59:20|3721.5|3712.8|3721.5|3712.8|3721.56|3712.86|3721.17|3712.47|27
1630526370000|2021-09-01 19:59:30|3721.51|3712.81|3721.47|3712.77|3721.64|3712.94|3721.42|3712.72|34
1630526380000|2021-09-01 19:59:40|3721.38|3712.68|3719.29|3710.59|3721.38|3712.68|3719.29|3710.59|32
1630526390000|2021-09-01 19:59:50|3719.43|3710.73|3719.35|3710.65|3719.73|3711.03|3719.23|3710.53|22
1630526400000|2021-09-01 20:00:00|3719.37|3710.67|3718.03|3709.33|3719.82|3711.12|3718.01|3709.31|32
1630526410000|2021-09-01 20:00:10|3717.95|3709.25|3717.7|3709|3717.96|3709.26|3716.56|3707.86|34
1630526420000|2021-09-01 20:00:20|3717.76|3709.06|3720.79|3712.09|3720.79|3712.09|3717.76|3709.06|36
1630526430000|2021-09-01 20:00:30|3721|3712.3|3724.73|3716.03|3724.73|3716.03|3721|3712.3|39
1630526440000|2021-09-01 20:00:40|3724.74|3716.04|3724.31|3715.61|3725.71|3717.01|3724.17|3715.47|38
1630526450000|2021-09-01 20:00:50|3724.35|3715.65|3724.81|3716.11|3724.81|3716.11|3723.38|3714.68|40
1630526460000|2021-09-01 20:01:00|3724.82|3716.12|3725.24|3716.54|3725.36|3716.66|3724.5|3715.8|34
1630526470000|2021-09-01 20:01:10|3725.25|3716.55|3725.25|3716.55|3725.42|3716.72|3725.08|3716.38|23
1630526480000|2021-09-01 20:01:20|3725.23|3716.53|3725.84|3717.14|3725.84|3717.14|3725.06|3716.36|34
1630526490000|2021-09-01 20:01:30|3725.77|3717.07|3726.37|3717.67|3726.72|3718.02|3725.35|3716.65|33
1630526500000|2021-09-01 20:01:40|3726.3|3717.6|3728.57|3719.87|3729.2|3720.5|3726.3|3717.6|34
1630526510000|2021-09-01 20:01:50|3728.56|3719.86|3728.02|3719.32|3729.03|3720.33|3726.29|3717.59|30
1630526520000|2021-09-01 20:02:00|3728.08|3719.38|3729.75|3721.05|3730.06|3721.36|3728.08|3719.38|37
1630526530000|2021-09-01 20:02:10|3729.76|3721.06|3729.47|3720.77|3730.9|3722.2|3729.47|3720.77|37
1630526540000|2021-09-01 20:02:20|3729.39|3720.69|3727.59|3718.89|3729.45|3720.75|3727.26|3718.56|38
1630526550000|2021-09-01 20:02:30|3727.81|3719.11|3728.38|3719.68|3728.85|3720.15|3726.42|3717.72|37
1630526560000|2021-09-01 20:02:40|3728.04|3719.34|3730.86|3722.16|3730.86|3722.16|3728.04|3719.34|35
1630526570000|2021-09-01 20:02:50|3731.05|3722.35|3729.55|3720.85|3733.42|3724.72|3729.35|3720.65|37
1630526580000|2021-09-01 20:03:00|3729.69|3720.99|3730.55|3721.85|3730.59|3721.89|3728.83|3720.13|38
1630526590000|2021-09-01 20:03:10|3730.52|3721.82|3729.22|3720.52|3731.85|3723.15|3729.11|3720.41|38
1630526600000|2021-09-01 20:03:20|3729.1|3720.4|3730.4|3721.7|3730.4|3721.7|3728.59|3719.89|31
1630526610000|2021-09-01 20:03:30|3730.69|3721.99|3732.25|3723.55|3732.41|3723.71|3730.69|3721.99|38
1630526620000|2021-09-01 20:03:40|3732.26|3723.56|3731.79|3723.09|3732.67|3723.97|3731.7|3723|38
1630526630000|2021-09-01 20:03:50|3731.88|3723.18|3731.88|3723.18|3732.33|3723.63|3731.87|3723.17|36
1630526640000|2021-09-01 20:04:00|3731.92|3723.22|3733.15|3724.45|3733.36|3724.66|3731.92|3723.22|36
1630526650000|2021-09-01 20:04:10|3733.13|3724.43|3732.36|3723.66|3733.45|3724.75|3732.36|3723.66|38
1630526660000|2021-09-01 20:04:20|3732.35|3723.65|3732.02|3723.32|3732.38|3723.68|3731.7|3723|35
1630526670000|2021-09-01 20:04:30|3732.07|3723.37|3732.81|3724.11|3732.86|3724.16|3732.07|3723.37|37
1630526680000|2021-09-01 20:04:40|3732.77|3724.07|3732.37|3723.67|3732.84|3724.14|3732.15|3723.45|37
1630526690000|2021-09-01 20:04:50|3732.32|3723.62|3732.74|3724.04|3732.8|3724.1|3732.32|3723.62|37
1630526700000|2021-09-01 20:05:00|3732.73|3724.03|3732.62|3723.92|3732.82|3724.12|3732.53|3723.83|27
1630526710000|2021-09-01 20:05:10|3732.61|3723.91|3732.09|3723.39|3732.61|3723.91|3731.87|3723.17|35
1630526720000|2021-09-01 20:05:20|3732.1|3723.4|3731.35|3722.65|3732.1|3723.4|3731.08|3722.38|22
1630526730000|2021-09-01 20:05:30|3731.07|3722.37|3730.55|3721.85|3731.15|3722.45|3730.46|3721.76|36
1630526740000|2021-09-01 20:05:40|3730.51|3721.81|3731.28|3722.58|3731.34|3722.64|3730.51|3721.81|32
1630526750000|2021-09-01 20:05:50|3731.27|3722.57|3730.47|3721.77|3731.27|3722.57|3730.4|3721.7|39
1630526760000|2021-09-01 20:06:00|3730.38|3721.68|3730.76|3722.06|3730.76|3722.06|3730.34|3721.64|35
1630526770000|2021-09-01 20:06:10|3730.78|3722.08|3730.06|3721.36|3731.15|3722.45|3729.88|3721.18|36
1630526780000|2021-09-01 20:06:20|3730.04|3721.34|3726.27|3717.57|3730.04|3721.34|3726.02|3717.32|36
1630526790000|2021-09-01 20:06:30|3726.12|3717.42|3725.92|3717.22|3726.31|3717.61|3725.82|3717.12|35
1630526800000|2021-09-01 20:06:40|3725.96|3717.26|3726.43|3717.73|3727.14|3718.44|3725.86|3717.16|33
1630526810000|2021-09-01 20:06:50|3726.42|3717.72|3727.36|3718.66|3728.04|3719.34|3726.3|3717.6|35
1630526820000|2021-09-01 20:07:00|3727.37|3718.67|3728.71|3720.01|3729.33|3720.63|3727.37|3718.67|37
1630526830000|2021-09-01 20:07:10|3728.75|3720.05|3728.09|3719.39|3728.75|3720.05|3727.93|3719.23|37
1630526840000|2021-09-01 20:07:20|3728.08|3719.38|3728.03|3719.33|3728.15|3719.45|3727.52|3718.82|24
1630526850000|2021-09-01 20:07:30|3727.93|3719.23|3728.77|3720.07|3728.82|3720.12|3727.72|3719.02|30
1630526860000|2021-09-01 20:07:40|3728.81|3720.11|3728.33|3719.63|3728.89|3720.19|3728.33|3719.63|21
1630526870000|2021-09-01 20:07:50|3728.67|3719.97|3728.66|3719.96|3728.75|3720.05|3728.5|3719.8|25
1630526880000|2021-09-01 20:08:00|3728.69|3719.99|3727.92|3719.22|3728.8|3720.1|3727.92|3719.22|31
1630526890000|2021-09-01 20:08:10|3727.91|3719.21|3728.04|3719.34|3728.09|3719.39|3727.47|3718.77|35
1630526900000|2021-09-01 20:08:20|3727.99|3719.29|3727.93|3719.23|3729.2|3720.5|3727.78|3719.08|34
1630526910000|2021-09-01 20:08:30|3727.91|3719.21|3728|3719.3|3728.08|3719.38|3727.9|3719.2|32
1630526920000|2021-09-01 20:08:40|3728.03|3719.33|3727.84|3719.14|3728.06|3719.36|3727.76|3719.06|31
1630526930000|2021-09-01 20:08:50|3727.91|3719.21|3728.11|3719.41|3728.14|3719.44|3727.77|3719.07|29
1630526940000|2021-09-01 20:09:00|3728.12|3719.42|3728.25|3719.55|3728.89|3720.19|3728.09|3719.39|34
1630526950000|2021-09-01 20:09:10|3728.1|3719.4|3727.52|3718.82|3728.12|3719.42|3727.42|3718.72|34
1630526960000|2021-09-01 20:09:20|3727.68|3718.98|3728.42|3719.72|3728.42|3719.72|3727.68|3718.98|24
1630526970000|2021-09-01 20:09:30|3728.41|3719.71|3728.43|3719.73|3728.5|3719.8|3728.3|3719.6|31
1630526980000|2021-09-01 20:09:40|3728.48|3719.78|3728.84|3720.14|3729.15|3720.45|3728.47|3719.77|30
1630526990000|2021-09-01 20:09:50|3728.81|3720.11|3728.55|3719.85|3728.93|3720.23|3728.37|3719.67|34
1630527000000|2021-09-01 20:10:00|3728.64|3719.94|3728.88|3720.18|3729.22|3720.52|3728.64|3719.94|33
1630527010000|2021-09-01 20:10:10|3728.87|3720.17|3728.7|3720|3728.87|3720.17|3728.34|3719.64|26
1630527020000|2021-09-01 20:10:20|3728.72|3720.02|3729.06|3720.36|3729.36|3720.66|3728.71|3720.01|32
1630527030000|2021-09-01 20:10:30|3729.04|3720.34|3729.11|3720.41|3729.15|3720.45|3728.88|3720.18|37
1630527040000|2021-09-01 20:10:40|3729.1|3720.4|3729.11|3720.41|3729.48|3720.78|3729.01|3720.31|34
1630527050000|2021-09-01 20:10:50|3729.16|3720.46|3729.25|3720.55|3729.27|3720.57|3728.92|3720.22|27
1630527060000|2021-09-01 20:11:00|3729.27|3720.57|3729.14|3720.44|3729.27|3720.57|3728.97|3720.27|32
1630527070000|2021-09-01 20:11:10|3729.29|3720.59|3731.8|3723.1|3731.82|3723.12|3729.29|3720.59|39
1630527080000|2021-09-01 20:11:20|3731.79|3723.09|3731.28|3722.58|3731.83|3723.13|3731.12|3722.42|36
1630527090000|2021-09-01 20:11:30|3731.17|3722.47|3730.9|3722.2|3731.51|3722.81|3730.86|3722.16|40
1630527100000|2021-09-01 20:11:40|3730.84|3722.14|3730.97|3722.27|3731.21|3722.51|3730.84|3722.14|37
1630527110000|2021-09-01 20:11:50|3730.99|3722.29|3731.59|3722.89|3731.61|3722.91|3730.99|3722.29|34
1630527120000|2021-09-01 20:12:00|3731.48|3722.78|3731.99|3723.29|3731.99|3723.29|3731.36|3722.66|31
1630527130000|2021-09-01 20:12:10|3731.97|3723.27|3732.28|3723.58|3732.31|3723.61|3731.85|3723.15|30
1630527140000|2021-09-01 20:12:20|3732.27|3723.57|3732.58|3723.88|3732.58|3723.88|3732.27|3723.57|22
1630527150000|2021-09-01 20:12:30|3732.56|3723.86|3732.45|3723.75|3732.82|3724.12|3731.98|3723.28|36
1630527160000|2021-09-01 20:12:40|3732.46|3723.76|3732.41|3723.71|3732.46|3723.76|3732.25|3723.55|25
1630527170000|2021-09-01 20:12:50|3732.38|3723.68|3732.52|3723.82|3732.7|3724|3732.37|3723.67|25
1630527180000|2021-09-01 20:13:00|3732.48|3723.78|3732.84|3724.14|3733.47|3724.77|3731.93|3723.23|30
1630527190000|2021-09-01 20:13:10|3732.97|3724.27|3733.55|3724.85|3733.56|3724.86|3732.67|3723.97|34
1630527200000|2021-09-01 20:13:20|3733.56|3724.86|3733.03|3724.33|3734.51|3725.81|3732.88|3724.18|36
1630527210000|2021-09-01 20:13:30|3732.97|3724.27|3734.78|3726.08|3734.78|3726.08|3732.97|3724.27|33
1630527220000|2021-09-01 20:13:40|3734.81|3726.11|3735.26|3726.56|3735.45|3726.75|3734.21|3725.51|37
1630527230000|2021-09-01 20:13:50|3735.56|3726.86|3737|3728.3|3737.3|3728.6|3735.54|3726.84|40
1630527240000|2021-09-01 20:14:00|3736.95|3728.25|3737.21|3728.51|3737.27|3728.57|3736.32|3727.62|34
1630527250000|2021-09-01 20:14:10|3737.2|3728.5|3737.86|3729.16|3738.08|3729.38|3737.2|3728.5|33
1630527260000|2021-09-01 20:14:20|3737.91|3729.21|3738.14|3729.44|3738.34|3729.64|3737.91|3729.21|32
1630527270000|2021-09-01 20:14:30|3738.13|3729.43|3737.91|3729.21|3738.4|3729.7|3737.87|3729.17|33
1630527280000|2021-09-01 20:14:40|3738.14|3729.44|3738.69|3729.99|3738.69|3729.99|3737.89|3729.19|29
1630527290000|2021-09-01 20:14:50|3738.73|3730.03|3739.45|3730.75|3739.83|3731.13|3738.41|3729.71|39
1630527300000|2021-09-01 20:15:00|3739.4|3730.7|3739.94|3731.24|3740.07|3731.37|3739.28|3730.58|35
1630527310000|2021-09-01 20:15:10|3739.89|3731.19|3739.84|3731.14|3739.94|3731.24|3739.52|3730.82|21
1630527320000|2021-09-01 20:15:20|3739.83|3731.13|3740.37|3731.67|3740.37|3731.67|3739.83|3731.13|24
1630527330000|2021-09-01 20:15:30|3740.38|3731.68|3740.49|3731.79|3740.5|3731.8|3740.15|3731.45|35
1630527340000|2021-09-01 20:15:40|3740.52|3731.82|3740.35|3731.65|3740.52|3731.82|3740.07|3731.37|24
1630527350000|2021-09-01 20:15:50|3740.26|3731.56|3740.78|3732.08|3740.78|3732.08|3740.02|3731.32|26
1630527360000|2021-09-01 20:16:00|3740.55|3731.85|3741.53|3732.83|3741.63|3732.93|3740.47|3731.77|37
1630527370000|2021-09-01 20:16:10|3741.44|3732.74|3741.01|3732.31|3741.9|3733.2|3740.75|3732.05|35
1630527380000|2021-09-01 20:16:20|3740.87|3732.17|3742.56|3733.86|3742.56|3733.86|3740.87|3732.17|32
1630527390000|2021-09-01 20:16:30|3742.93|3734.23|3743.63|3734.93|3743.8|3735.1|3742.14|3733.44|39
1630527400000|2021-09-01 20:16:40|3744.28|3735.58|3745.8|3737.1|3746.31|3737.61|3744.16|3735.46|37
1630527410000|2021-09-01 20:16:50|3744.93|3736.23|3745.66|3736.96|3745.66|3736.96|3744.83|3736.13|37
1630527420000|2021-09-01 20:17:00|3745.65|3736.95|3744.48|3735.78|3746.23|3737.53|3744.48|3735.78|39
1630527430000|2021-09-01 20:17:10|3744.47|3735.77|3739.64|3730.94|3744.47|3735.77|3739.64|3730.94|39
1630527440000|2021-09-01 20:17:20|3739.65|3730.95|3738.65|3729.95|3739.65|3730.95|3738.13|3729.43|38
1630527450000|2021-09-01 20:17:30|3738.59|3729.89|3736.42|3727.72|3738.71|3730.01|3736.02|3727.32|36
1630527460000|2021-09-01 20:17:40|3736.44|3727.74|3736.34|3727.64|3737.04|3728.34|3736.29|3727.59|39
1630527470000|2021-09-01 20:17:50|3736.44|3727.74|3736.73|3728.03|3736.76|3728.06|3736.31|3727.61|34
1630527480000|2021-09-01 20:18:00|3736.55|3727.85|3736.53|3727.83|3736.74|3728.04|3736.26|3727.56|38
1630527490000|2021-09-01 20:18:10|3736.54|3727.84|3736.3|3727.6|3736.6|3727.9|3736.27|3727.57|31
1630527500000|2021-09-01 20:18:20|3736.35|3727.65|3736.7|3728|3736.8|3728.1|3736.21|3727.51|15
1630527510000|2021-09-01 20:18:30|3737.39|3728.69|3736.34|3727.64|3737.39|3728.69|3736.26|3727.56|23
1630527520000|2021-09-01 20:18:40|3736.41|3727.71|3735.77|3727.07|3736.44|3727.74|3735.74|3727.04|25
1630527530000|2021-09-01 20:18:50|3735.76|3727.06|3733.41|3724.71|3735.76|3727.06|3733.41|3724.71|27
1630527540000|2021-09-01 20:19:00|3733.37|3724.67|3730.97|3722.27|3733.94|3725.24|3730.14|3721.44|40
1630527550000|2021-09-01 20:19:10|3730.84|3722.14|3732.12|3723.42|3732.12|3723.42|3729.8|3721.1|39
1630527560000|2021-09-01 20:19:20|3732.14|3723.44|3731.87|3723.17|3732.32|3723.62|3731.35|3722.65|38
1630527570000|2021-09-01 20:19:30|3732.01|3723.31|3732.05|3723.35|3732.16|3723.46|3731.81|3723.11|33
1630527580000|2021-09-01 20:19:40|3732.17|3723.47|3731.84|3723.14|3732.3|3723.6|3731.53|3722.83|38
1630527590000|2021-09-01 20:19:50|3731.76|3723.06|3731.67|3722.97|3732.2|3723.5|3731.59|3722.89|38
1630527600000|2021-09-01 20:20:00|3731.68|3722.98|3731.77|3723.07|3731.77|3723.07|3731.55|3722.85|32
1630527610000|2021-09-01 20:20:10|3731.79|3723.09|3731.93|3723.23|3732.16|3723.46|3731.64|3722.94|36
1630527620000|2021-09-01 20:20:20|3731.97|3723.27|3733.57|3724.87|3733.57|3724.87|3731.75|3723.05|38
1630527630000|2021-09-01 20:20:30|3733.61|3724.91|3735.43|3726.73|3735.48|3726.78|3733.61|3724.91|38
1630527640000|2021-09-01 20:20:40|3735.45|3726.75|3735.33|3726.63|3735.76|3727.06|3734.88|3726.18|37
1630527650000|2021-09-01 20:20:50|3735.26|3726.56|3734.06|3725.36|3735.26|3726.56|3733.7|3725|35
1630527660000|2021-09-01 20:21:00|3734.02|3725.32|3732.63|3723.93|3734.02|3725.32|3731.61|3722.91|35
1630527670000|2021-09-01 20:21:10|3732.64|3723.94|3730.88|3722.18|3732.64|3723.94|3730.81|3722.11|36
1630527680000|2021-09-01 20:21:20|3731.03|3722.33|3730.8|3722.1|3731.1|3722.4|3730.74|3722.04|23
1630527690000|2021-09-01 20:21:30|3730.78|3722.08|3730.53|3721.83|3730.87|3722.17|3730.53|3721.83|28
1630527700000|2021-09-01 20:21:40|3730.56|3721.86|3730.48|3721.78|3730.67|3721.97|3730.33|3721.63|25
1630527710000|2021-09-01 20:21:50|3730.49|3721.79|3730.92|3722.22|3731.5|3722.8|3730.31|3721.61|31
1630527720000|2021-09-01 20:22:00|3730.96|3722.26|3730.8|3722.1|3730.96|3722.26|3729.99|3721.29|31
1630527730000|2021-09-01 20:22:10|3730.87|3722.17|3730.63|3721.93|3730.87|3722.17|3729.99|3721.29|35
1630527740000|2021-09-01 20:22:20|3730.65|3721.95|3731.11|3722.41|3731.25|3722.55|3730.65|3721.95|35
1630527750000|2021-09-01 20:22:30|3731.12|3722.42|3732.92|3724.22|3733.03|3724.33|3731.03|3722.33|36
1630527760000|2021-09-01 20:22:40|3732.97|3724.27|3732.97|3724.27|3733.12|3724.42|3732.91|3724.21|21
1630527770000|2021-09-01 20:22:50|3732.98|3724.28|3732.53|3723.83|3732.98|3724.28|3732.38|3723.68|35
1630527780000|2021-09-01 20:23:00|3732.5|3723.8|3732.67|3723.97|3732.99|3724.29|3732.5|3723.8|35
1630527790000|2021-09-01 20:23:10|3732.66|3723.96|3731.8|3723.1|3732.66|3723.96|3731.71|3723.01|35
1630527800000|2021-09-01 20:23:20|3731.79|3723.09|3731.95|3723.25|3732.1|3723.4|3731.75|3723.05|33
1630527810000|2021-09-01 20:23:30|3731.9|3723.2|3729.58|3720.88|3731.9|3723.2|3728.94|3720.24|33
1630527820000|2021-09-01 20:23:40|3729.64|3720.94|3729.68|3720.98|3729.69|3720.99|3729.21|3720.51|35
1630527830000|2021-09-01 20:23:50|3729.64|3720.94|3729.87|3721.17|3730.56|3721.86|3729.43|3720.73|36
1630527840000|2021-09-01 20:24:00|3729.78|3721.08|3728.39|3719.69|3729.87|3721.17|3728.26|3719.56|33
1630527850000|2021-09-01 20:24:10|3728.38|3719.68|3728.45|3719.75|3728.7|3720|3728.17|3719.47|28
1630527860000|2021-09-01 20:24:20|3728.37|3719.67|3728.68|3719.98|3729.04|3720.34|3728.36|3719.66|17
1630527870000|2021-09-01 20:24:30|3728.76|3720.06|3730.82|3722.12|3731.29|3722.59|3728.75|3720.05|34
1630527880000|2021-09-01 20:24:40|3731.07|3722.37|3730.89|3722.19|3731.08|3722.38|3730.6|3721.9|34
1630527890000|2021-09-01 20:24:50|3730.9|3722.2|3731.78|3723.08|3731.78|3723.08|3730.83|3722.13|36
1630527900000|2021-09-01 20:25:00|3731.32|3722.62|3731.58|3722.88|3731.58|3722.88|3731.27|3722.57|34
1630527910000|2021-09-01 20:25:10|3731.49|3722.79|3730.37|3721.67|3731.49|3722.79|3730.37|3721.67|35
1630527920000|2021-09-01 20:25:20|3730.3|3721.6|3729.99|3721.29|3730.51|3721.81|3729.95|3721.25|34
1630527930000|2021-09-01 20:25:30|3730.03|3721.33|3729.9|3721.2|3730.19|3721.49|3729.65|3720.95|29
1630527940000|2021-09-01 20:25:40|3729.91|3721.21|3730.41|3721.71|3730.41|3721.71|3729.91|3721.21|23
1630527950000|2021-09-01 20:25:50|3730.48|3721.78|3730.7|3722|3730.98|3722.28|3730.45|3721.75|31
1630527960000|2021-09-01 20:26:00|3730.71|3722.01|3730.17|3721.47|3730.82|3722.12|3730.01|3721.31|32
1630527970000|2021-09-01 20:26:10|3730.18|3721.48|3730.12|3721.42|3730.23|3721.53|3729.82|3721.12|31
1630527980000|2021-09-01 20:26:20|3730.16|3721.46|3730.65|3721.95|3730.91|3722.21|3730.02|3721.32|37
1630527990000|2021-09-01 20:26:30|3730.94|3722.24|3731.3|3722.6|3731.45|3722.75|3730.79|3722.09|34
1630528000000|2021-09-01 20:26:40|3731.31|3722.61|3731.71|3723.01|3731.83|3723.13|3731.31|3722.61|33
1630528010000|2021-09-01 20:26:50|3731.85|3723.15|3731.63|3722.93|3732.14|3723.44|3731.37|3722.67|36
1630528020000|2021-09-01 20:27:00|3731.6|3722.9|3731.64|3722.94|3731.88|3723.18|3731.17|3722.47|36
1630528030000|2021-09-01 20:27:10|3731.74|3723.04|3733.56|3724.86|3733.73|3725.03|3731.61|3722.91|32
1630528040000|2021-09-01 20:27:20|3733.72|3725.02|3733.03|3724.33|3733.76|3725.06|3733.03|3724.33|34
1630528050000|2021-09-01 20:27:30|3733.02|3724.32|3734.1|3725.4|3734.1|3725.4|3733.02|3724.32|30
1630528060000|2021-09-01 20:27:40|3734.08|3725.38|3734.28|3725.58|3734.29|3725.59|3734.05|3725.35|20
1630528070000|2021-09-01 20:27:50|3734.29|3725.59|3734.21|3725.51|3734.4|3725.7|3734.14|3725.44|33
1630528080000|2021-09-01 20:28:00|3734.2|3725.5|3734.6|3725.9|3734.63|3725.93|3734.03|3725.33|32
1630528090000|2021-09-01 20:28:10|3734.38|3725.68|3736.54|3727.84|3736.54|3727.84|3734.35|3725.65|34
1630528100000|2021-09-01 20:28:20|3736.62|3727.92|3737.39|3728.69|3737.39|3728.69|3736.6|3727.9|27
1630528110000|2021-09-01 20:28:30|3737.23|3728.53|3737.4|3728.7|3738.45|3729.75|3737.23|3728.53|33
1630528120000|2021-09-01 20:28:40|3737.44|3728.74|3737.52|3728.82|3737.7|3729|3737.19|3728.49|36
1630528130000|2021-09-01 20:28:50|3737.47|3728.77|3738.56|3729.86|3738.68|3729.98|3737.45|3728.75|39
1630528140000|2021-09-01 20:29:00|3738.86|3730.16|3738.58|3729.88|3738.86|3730.16|3738.02|3729.32|37
1630528150000|2021-09-01 20:29:10|3738.51|3729.81|3738.39|3729.69|3738.81|3730.11|3737.92|3729.22|37
1630528160000|2021-09-01 20:29:20|3738.45|3729.75|3739.1|3730.4|3739.37|3730.67|3738.45|3729.75|32
1630528170000|2021-09-01 20:29:30|3739.27|3730.57|3739.03|3730.33|3739.32|3730.62|3738.91|3730.21|30
1630528180000|2021-09-01 20:29:40|3738.96|3730.26|3739.28|3730.58|3739.28|3730.58|3738.96|3730.26|28
1630528190000|2021-09-01 20:29:50|3739.11|3730.41|3739.73|3731.03|3740|3731.3|3739|3730.3|33
1630528200000|2021-09-01 20:30:00|3739.92|3731.22|3737.64|3728.94|3740.07|3731.37|3737.64|3728.94|38
1630528210000|2021-09-01 20:30:10|3737.94|3729.24|3734.07|3725.37|3737.94|3729.24|3734.07|3725.37|29
1630528220000|2021-09-01 20:30:20|3734.27|3725.57|3732.86|3724.16|3734.27|3725.57|3730.94|3722.24|38
1630528230000|2021-09-01 20:30:30|3732.87|3724.17|3734.52|3725.82|3734.58|3725.88|3732.86|3724.16|34
1630528240000|2021-09-01 20:30:40|3734.55|3725.85|3734.48|3725.78|3734.66|3725.96|3734.36|3725.66|30
1630528250000|2021-09-01 20:30:50|3734.51|3725.81|3734.54|3725.84|3734.72|3726.02|3734.37|3725.67|33
1630528260000|2021-09-01 20:31:00|3734.53|3725.83|3735.66|3726.96|3735.91|3727.21|3734.4|3725.7|30
1630528270000|2021-09-01 20:31:10|3735.68|3726.98|3735.73|3727.03|3735.79|3727.09|3735.35|3726.65|36
1630528280000|2021-09-01 20:31:20|3735.72|3727.02|3735.65|3726.95|3735.76|3727.06|3735.55|3726.85|34
1630528290000|2021-09-01 20:31:30|3735.7|3727|3735.36|3726.66|3735.92|3727.22|3735.29|3726.59|27
1630528300000|2021-09-01 20:31:40|3735.33|3726.63|3733.86|3725.16|3735.69|3726.99|3733.86|3725.16|33
1630528310000|2021-09-01 20:31:50|3733.83|3725.13|3733.71|3725.01|3734.01|3725.31|3733.49|3724.79|38
1630528320000|2021-09-01 20:32:00|3733.67|3724.97|3731.98|3723.28|3733.67|3724.97|3731.98|3723.28|20
1630528330000|2021-09-01 20:32:10|3731.94|3723.24|3731.32|3722.62|3732.15|3723.45|3731.32|3722.62|29
1630528340000|2021-09-01 20:32:20|3731.33|3722.63|3731.25|3722.55|3731.9|3723.2|3731.2|3722.5|32
1630528350000|2021-09-01 20:32:30|3731.28|3722.58|3731.14|3722.44|3731.28|3722.58|3731.06|3722.36|21
1630528360000|2021-09-01 20:32:40|3731.03|3722.33|3731.1|3722.4|3731.18|3722.48|3730.93|3722.23|27
1630528370000|2021-09-01 20:32:50|3731.07|3722.37|3730.4|3721.7|3731.22|3722.52|3730.15|3721.45|35
1630528380000|2021-09-01 20:33:00|3730.19|3721.49|3730.29|3721.59|3730.55|3721.85|3730.16|3721.46|33
1630528390000|2021-09-01 20:33:10|3730.45|3721.75|3732.24|3723.54|3732.31|3723.61|3730.19|3721.49|37
1630528400000|2021-09-01 20:33:20|3732.39|3723.69|3730.74|3722.04|3732.5|3723.8|3730.72|3722.02|35
1630528410000|2021-09-01 20:33:30|3730.73|3722.03|3731.66|3722.96|3731.8|3723.1|3730.52|3721.82|30
1630528420000|2021-09-01 20:33:40|3731.65|3722.95|3731.19|3722.49|3732.04|3723.34|3731.18|3722.48|28
1630528430000|2021-09-01 20:33:50|3731.22|3722.52|3731.67|3722.97|3731.67|3722.97|3731.2|3722.5|34
1630528440000|2021-09-01 20:34:00|3731.88|3723.18|3732.52|3723.82|3732.52|3723.82|3731.8|3723.1|36
1630528450000|2021-09-01 20:34:10|3732.21|3723.51|3732.52|3723.82|3733.14|3724.44|3732.21|3723.51|24
1630528460000|2021-09-01 20:34:20|3732.54|3723.84|3733.57|3724.87|3733.62|3724.92|3732.54|3723.84|31
1630528470000|2021-09-01 20:34:30|3733.58|3724.88|3734.02|3725.32|3734.05|3725.35|3733.48|3724.78|28
1630528480000|2021-09-01 20:34:40|3733.99|3725.29|3732.03|3723.33|3733.99|3725.29|3732|3723.3|30
1630528490000|2021-09-01 20:34:50|3732.04|3723.34|3731.98|3723.28|3732.8|3724.1|3731.9|3723.2|31
1630528500000|2021-09-01 20:35:00|3732|3723.3|3731.4|3722.7|3732|3723.3|3731.4|3722.7|32
1630528510000|2021-09-01 20:35:10|3731.43|3722.73|3731.24|3722.54|3731.48|3722.78|3731.23|3722.53|21
1630528520000|2021-09-01 20:35:20|3731.2|3722.5|3731.2|3722.5|3731.27|3722.57|3731.2|3722.5|16
1630528530000|2021-09-01 20:35:30|3731.21|3722.51|3731.22|3722.52|3731.24|3722.54|3731.2|3722.5|18
1630528540000|2021-09-01 20:35:40|3731.2|3722.5|3731.45|3722.75|3731.45|3722.75|3731.08|3722.38|20
1630528550000|2021-09-01 20:35:50|3731.42|3722.72|3730.06|3721.36|3731.45|3722.75|3730.06|3721.36|30
1630528560000|2021-09-01 20:36:00|3730.11|3721.41|3729.66|3720.96|3730.11|3721.41|3729.66|3720.96|16
1630528570000|2021-09-01 20:36:10|3729.65|3720.95|3729.5|3720.8|3729.65|3720.95|3729.49|3720.79|19
1630528580000|2021-09-01 20:36:20|3729.52|3720.82|3729.61|3720.91|3729.64|3720.94|3729.48|3720.78|35
1630528590000|2021-09-01 20:36:30|3729.57|3720.87|3731.73|3723.03|3731.73|3723.03|3729.57|3720.87|37
1630528600000|2021-09-01 20:36:40|3731.64|3722.94|3731.35|3722.65|3731.74|3723.04|3731.27|3722.57|38
1630528610000|2021-09-01 20:36:50|3731.39|3722.69|3731.15|3722.45|3731.62|3722.92|3731.15|3722.45|27
1630528620000|2021-09-01 20:37:00|3731.13|3722.43|3731.31|3722.61|3731.43|3722.73|3731.07|3722.37|35
1630528630000|2021-09-01 20:37:10|3731.42|3722.72|3731.01|3722.31|3731.42|3722.72|3730.6|3721.9|35
1630528640000|2021-09-01 20:37:20|3731.05|3722.35|3731.1|3722.4|3731.27|3722.57|3730.84|3722.14|34
1630528650000|2021-09-01 20:37:30|3731.09|3722.39|3731.19|3722.49|3731.23|3722.53|3731.03|3722.33|29
1630528660000|2021-09-01 20:37:40|3731.21|3722.51|3731.99|3723.29|3732.07|3723.37|3731.07|3722.37|35
1630528670000|2021-09-01 20:37:50|3731.92|3723.22|3731.51|3722.81|3732.19|3723.49|3731.09|3722.39|34
1630528680000|2021-09-01 20:38:00|3731.32|3722.62|3731.46|3722.76|3731.82|3723.12|3731.23|3722.53|29
1630528690000|2021-09-01 20:38:10|3731.49|3722.79|3731.99|3723.29|3732.24|3723.54|3731.49|3722.79|32
1630528700000|2021-09-01 20:38:20|3732.02|3723.32|3731.76|3723.06|3732.02|3723.32|3731.63|3722.93|34
1630528710000|2021-09-01 20:38:30|3731.74|3723.04|3730.28|3721.58|3731.86|3723.16|3730.28|3721.58|35
1630528720000|2021-09-01 20:38:40|3730.26|3721.56|3730.1|3721.4|3730.34|3721.64|3730.1|3721.4|30
1630528730000|2021-09-01 20:38:50|3730.12|3721.42|3730.16|3721.46|3730.27|3721.57|3730.11|3721.41|27
1630528740000|2021-09-01 20:39:00|3730.14|3721.44|3730.37|3721.67|3730.42|3721.72|3730.12|3721.42|26
1630528750000|2021-09-01 20:39:10|3730.36|3721.66|3729.81|3721.11|3730.48|3721.78|3729.74|3721.04|22
1630528760000|2021-09-01 20:39:20|3729.77|3721.07|3729.8|3721.1|3729.82|3721.12|3729.74|3721.04|14
1630528770000|2021-09-01 20:39:30|3729.92|3721.22|3730.37|3721.67|3730.45|3721.75|3729.92|3721.22|16
1630528780000|2021-09-01 20:39:40|3730.38|3721.68|3730.82|3722.12|3730.91|3722.21|3730.37|3721.67|22
1630528790000|2021-09-01 20:39:50|3730.97|3722.27|3731.55|3722.85|3731.65|3722.95|3730.97|3722.27|37
1630528800000|2021-09-01 20:40:00|3731.56|3722.86|3731.46|3722.76|3732.02|3723.32|3731.4|3722.7|32
1630528810000|2021-09-01 20:40:10|3731.53|3722.83|3730.67|3721.97|3731.53|3722.83|3730.28|3721.58|36
1630528820000|2021-09-01 20:40:20|3730.68|3721.98|3731.75|3723.05|3731.75|3723.05|3730.41|3721.71|33
1630528830000|2021-09-01 20:40:30|3731.65|3722.95|3731.67|3722.97|3731.73|3723.03|3731.54|3722.84|31
1630528840000|2021-09-01 20:40:40|3731.65|3722.95|3729.65|3720.95|3731.66|3722.96|3729.58|3720.88|37
1630528850000|2021-09-01 20:40:50|3729.72|3721.02|3729.64|3720.94|3729.9|3721.2|3729.64|3720.94|33
1630528860000|2021-09-01 20:41:00|3729.63|3720.93|3729.59|3720.89|3729.69|3720.99|3729.52|3720.82|35
1630528870000|2021-09-01 20:41:10|3729.57|3720.87|3729.11|3720.41|3729.65|3720.95|3728.97|3720.27|33
1630528880000|2021-09-01 20:41:20|3729.05|3720.35|3729.1|3720.4|3729.28|3720.58|3729.03|3720.33|33
1630528890000|2021-09-01 20:41:30|3729.09|3720.39|3728.82|3720.12|3729.18|3720.48|3728.81|3720.11|32
1630528900000|2021-09-01 20:41:40|3728.8|3720.1|3728.07|3719.37|3728.8|3720.1|3727.9|3719.2|28
1630528910000|2021-09-01 20:41:50|3728.03|3719.33|3728.92|3720.22|3729.63|3720.93|3727.9|3719.2|27
1630528920000|2021-09-01 20:42:00|3728.9|3720.2|3728.77|3720.07|3729.01|3720.31|3728.6|3719.9|35
1630528930000|2021-09-01 20:42:10|3728.73|3720.03|3728.97|3720.27|3729.01|3720.31|3728.67|3719.97|34
1630528940000|2021-09-01 20:42:20|3729.01|3720.31|3728.18|3719.48|3729.68|3720.98|3728.03|3719.33|35
1630528950000|2021-09-01 20:42:30|3728.32|3719.62|3728.65|3719.95|3729.13|3720.43|3728.23|3719.53|34
1630528960000|2021-09-01 20:42:40|3728.86|3720.16|3728.54|3719.84|3728.9|3720.2|3728.32|3719.62|33
1630528970000|2021-09-01 20:42:50|3728.56|3719.86|3728.3|3719.6|3728.79|3720.09|3728.3|3719.6|30
1630528980000|2021-09-01 20:43:00|3728.29|3719.59|3728.37|3719.67|3728.45|3719.75|3728.29|3719.59|31
1630528990000|2021-09-01 20:43:10|3728.5|3719.8|3729.14|3720.44|3729.14|3720.44|3728.5|3719.8|32
1630529000000|2021-09-01 20:43:20|3729.09|3720.39|3729.03|3720.33|3729.77|3721.07|3728.66|3719.96|33
1630529010000|2021-09-01 20:43:30|3729.04|3720.34|3729.37|3720.67|3729.4|3720.7|3729.03|3720.33|13
1630529020000|2021-09-01 20:43:40|3729.38|3720.68|3728.79|3720.09|3729.6|3720.9|3728.79|3720.09|27
1630529030000|2021-09-01 20:43:50|3728.75|3720.05|3728.61|3719.91|3728.75|3720.05|3728.44|3719.74|30
1630529040000|2021-09-01 20:44:00|3728.55|3719.85|3728.58|3719.88|3728.66|3719.96|3728.52|3719.82|27
1630529050000|2021-09-01 20:44:10|3728.59|3719.89|3729.89|3721.19|3730.03|3721.33|3728.52|3719.82|27
1630529060000|2021-09-01 20:44:20|3729.94|3721.24|3729.88|3721.18|3730.21|3721.51|3729.83|3721.13|35
1630529070000|2021-09-01 20:44:30|3729.95|3721.25|3730.12|3721.42|3730.41|3721.71|3729.44|3720.74|40
1630529080000|2021-09-01 20:44:40|3730.25|3721.55|3730.15|3721.45|3730.3|3721.6|3729.84|3721.14|32
1630529090000|2021-09-01 20:44:50|3730.1|3721.4|3731.12|3722.42|3731.17|3722.47|3729.86|3721.16|31
1630529100000|2021-09-01 20:45:00|3731.11|3722.41|3731.37|3722.67|3731.65|3722.95|3731.09|3722.39|35
1630529110000|2021-09-01 20:45:10|3731.57|3722.87|3731.58|3722.88|3731.64|3722.94|3731.32|3722.62|33
1630529120000|2021-09-01 20:45:20|3731.55|3722.85|3731.93|3723.23|3732.45|3723.75|3730.94|3722.24|26
1630529130000|2021-09-01 20:45:30|3732.74|3724.04|3732.41|3723.71|3733.06|3724.36|3731.91|3723.21|37
1630529140000|2021-09-01 20:45:40|3732.37|3723.67|3733.37|3724.67|3733.52|3724.82|3731.85|3723.15|30
1630529150000|2021-09-01 20:45:50|3733.1|3724.4|3733.54|3724.84|3733.71|3725.01|3732.65|3723.95|30
1630529160000|2021-09-01 20:46:00|3733.57|3724.87|3734.25|3725.55|3734.25|3725.55|3733.57|3724.87|11
1630529170000|2021-09-01 20:46:10|3734.34|3725.64|3734.34|3725.64|3734.34|3725.64|3734.34|3725.64|1
1630529180000|2021-09-01 20:46:20|3734.35|3725.65|3734.35|3725.65|3734.35|3725.65|3734.35|3725.65|1
1630529190000|2021-09-01 20:46:30|3734.19|3725.49|3734.71|3726.01|3735.1|3726.4|3734.19|3725.49|14
1630529200000|2021-09-01 20:46:40|3734.7|3726|3734.77|3726.07|3734.77|3726.07|3734.45|3725.75|8
1630529210000|2021-09-01 20:46:50|3734.7|3726|3735.01|3726.31|3735.03|3726.33|3734.31|3725.61|9
1630529220000|2021-09-01 20:47:00|3734.62|3725.92|3736.06|3727.36|3736.16|3727.46|3734.62|3725.92|27
1630529230000|2021-09-01 20:47:10|3736.04|3727.34|3736.29|3727.59|3736.45|3727.75|3735.96|3727.26|34
1630529240000|2021-09-01 20:47:20|3736.33|3727.63|3737.39|3728.69|3737.55|3728.85|3736.33|3727.63|32
1630529250000|2021-09-01 20:47:30|3737.36|3728.66|3737.51|3728.81|3737.56|3728.86|3737.32|3728.62|24
1630529260000|2021-09-01 20:47:40|3737.63|3728.93|3738.05|3729.35|3738.16|3729.46|3737.59|3728.89|24
1630529270000|2021-09-01 20:47:50|3738.11|3729.41|3739.15|3730.45|3739.18|3730.48|3738.07|3729.37|17
1630529280000|2021-09-01 20:48:00|3739.13|3730.43|3742.4|3733.7|3742.4|3733.7|3738.63|3729.93|22
1630529290000|2021-09-01 20:48:10|3742.41|3733.71|3740.29|3731.59|3743.33|3734.63|3740.29|3731.59|20
1630529300000|2021-09-01 20:48:20|3739.89|3731.19|3740.25|3731.55|3740.63|3731.93|3739.89|3731.19|21
1630529310000|2021-09-01 20:48:30|3740.23|3731.53|3739.85|3731.15|3740.25|3731.55|3738.82|3730.12|25
1630529320000|2021-09-01 20:48:40|3739.71|3731.01|3738.88|3730.18|3740.99|3732.29|3738.88|3730.18|27
1630529330000|2021-09-01 20:48:50|3738.73|3730.03|3737.77|3729.07|3738.86|3730.16|3737.13|3728.43|37
1630529340000|2021-09-01 20:49:00|3737.78|3729.08|3737.53|3728.83|3737.93|3729.23|3737.32|3728.62|36
1630529350000|2021-09-01 20:49:10|3737.16|3728.46|3736.28|3727.58|3737.43|3728.73|3735.82|3727.12|29
1630529360000|2021-09-01 20:49:20|3736.26|3727.56|3735.95|3727.25|3736.26|3727.56|3735.8|3727.1|16
1630529370000|2021-09-01 20:49:30|3735.93|3727.23|3737.34|3728.64|3737.79|3729.09|3735.85|3727.15|25
1630529380000|2021-09-01 20:49:40|3737.44|3728.74|3736.44|3727.74|3737.47|3728.77|3736.44|3727.74|17
1630529390000|2021-09-01 20:49:50|3736.46|3727.76|3734.89|3726.19|3736.52|3727.82|3734.85|3726.15|32
1630529400000|2021-09-01 20:50:00|3734.93|3726.23|3735.33|3726.63|3735.42|3726.72|3734.91|3726.21|28
1630529410000|2021-09-01 20:50:10|3735.01|3726.31|3735.04|3726.34|3735.7|3727|3734.85|3726.15|33
1630529420000|2021-09-01 20:50:20|3735.05|3726.35|3734.42|3725.72|3735.05|3726.35|3733.63|3724.93|31
1630529430000|2021-09-01 20:50:30|3734.37|3725.67|3733.5|3724.8|3734.72|3726.02|3733.05|3724.35|38
1630529440000|2021-09-01 20:50:40|3733.07|3724.37|3733.22|3724.52|3733.73|3725.03|3733.07|3724.37|27
1630529450000|2021-09-01 20:50:50|3733.05|3724.35|3733.17|3724.47|3733.5|3724.8|3733.05|3724.35|33
1630529460000|2021-09-01 20:51:00|3732.75|3724.05|3733.48|3724.78|3733.7|3725|3732.75|3724.05|27
1630529470000|2021-09-01 20:51:10|3733.46|3724.76|3733.16|3724.46|3733.5|3724.8|3733.08|3724.38|27
1630529480000|2021-09-01 20:51:20|3733.14|3724.44|3733.03|3724.33|3733.29|3724.59|3732.93|3724.23|31
1630529490000|2021-09-01 20:51:30|3733.24|3724.54|3733.05|3724.35|3733.25|3724.55|3732.84|3724.14|32
1630529500000|2021-09-01 20:51:40|3733.06|3724.36|3732.1|3723.4|3733.06|3724.36|3731.93|3723.23|30
1630529510000|2021-09-01 20:51:50|3731.79|3723.09|3731.5|3722.8|3732.17|3723.47|3731.5|3722.8|22
1630529520000|2021-09-01 20:52:00|3731.71|3723.01|3730.14|3721.44|3732.05|3723.35|3730.14|3721.44|23
1630529530000|2021-09-01 20:52:10|3730.06|3721.36|3729.6|3720.9|3730.51|3721.81|3729.57|3720.87|35
1630529540000|2021-09-01 20:52:20|3729.7|3721|3730.31|3721.61|3730.31|3721.61|3729.56|3720.86|36
1630529550000|2021-09-01 20:52:30|3730.38|3721.68|3731|3722.3|3731.06|3722.36|3730.1|3721.4|35
1630529560000|2021-09-01 20:52:40|3730.91|3722.21|3733.87|3725.17|3733.93|3725.23|3730.48|3721.78|38
1630529570000|2021-09-01 20:52:50|3733.54|3724.84|3733.54|3724.84|3733.88|3725.18|3733.15|3724.45|37
1630529580000|2021-09-01 20:53:00|3733.59|3724.89|3733.61|3724.91|3733.74|3725.04|3733.45|3724.75|35
1630529590000|2021-09-01 20:53:10|3733.7|3725|3734.18|3725.48|3734.33|3725.63|3733.35|3724.65|34
1630529600000|2021-09-01 20:53:20|3734.26|3725.56|3734.19|3725.49|3734.28|3725.58|3734.08|3725.38|26
1630529610000|2021-09-01 20:53:30|3734.11|3725.41|3734.04|3725.34|3734.53|3725.83|3733.98|3725.28|34
1630529620000|2021-09-01 20:53:40|3733.98|3725.28|3731.62|3722.92|3733.98|3725.28|3731.62|3722.92|25
1630529630000|2021-09-01 20:53:50|3731.6|3722.9|3731.53|3722.83|3732.11|3723.41|3731.51|3722.81|34
1630529640000|2021-09-01 20:54:00|3731.59|3722.89|3731.85|3723.15|3731.85|3723.15|3731.5|3722.8|29
1630529650000|2021-09-01 20:54:10|3731.71|3723.01|3731.95|3723.25|3731.99|3723.29|3731.38|3722.68|32
1630529660000|2021-09-01 20:54:20|3732.18|3723.48|3735.67|3726.97|3735.9|3727.2|3732.18|3723.48|38
1630529670000|2021-09-01 20:54:30|3735.73|3727.03|3736.2|3727.5|3736.35|3727.65|3735.73|3727.03|36
1630529680000|2021-09-01 20:54:40|3736.23|3727.53|3736.01|3727.31|3736.29|3727.59|3735.25|3726.55|36
1630529690000|2021-09-01 20:54:50|3735.78|3727.08|3735.94|3727.24|3736.13|3727.43|3735.78|3727.08|31
1630529700000|2021-09-01 20:55:00|3735.93|3727.23|3735.48|3726.78|3735.93|3727.23|3735.45|3726.75|29
1630529710000|2021-09-01 20:55:10|3735.5|3726.8|3734.93|3726.23|3735.5|3726.8|3734.86|3726.16|31
1630529720000|2021-09-01 20:55:20|3734.92|3726.22|3734.19|3725.49|3735|3726.3|3734.16|3725.46|34
1630529730000|2021-09-01 20:55:30|3734.22|3725.52|3734.16|3725.46|3734.23|3725.53|3734.13|3725.43|36
1630529740000|2021-09-01 20:55:40|3734.15|3725.45|3732.81|3724.11|3734.25|3725.55|3732.81|3724.11|21
1630529750000|2021-09-01 20:55:50|3732.36|3723.66|3730.73|3722.03|3732.81|3724.11|3730.62|3721.92|35
1630529760000|2021-09-01 20:56:00|3730.97|3722.27|3732.67|3723.97|3732.67|3723.97|3730.74|3722.04|35
1630529770000|2021-09-01 20:56:10|3732.64|3723.94|3733.12|3724.42|3733.14|3724.44|3732.43|3723.73|36
1630529780000|2021-09-01 20:56:20|3733.11|3724.41|3735.04|3726.34|3735.43|3726.73|3733.09|3724.39|37
1630529790000|2021-09-01 20:56:30|3734.84|3726.14|3732.05|3723.35|3734.84|3726.14|3731.96|3723.26|37
1630529800000|2021-09-01 20:56:40|3731.8|3723.1|3732.24|3723.54|3732.81|3724.11|3731.71|3723.01|37
1630529810000|2021-09-01 20:56:50|3732.35|3723.65|3732.66|3723.96|3732.71|3724.01|3732.07|3723.37|37
1630529820000|2021-09-01 20:57:00|3732.64|3723.94|3732.55|3723.85|3732.65|3723.95|3732.32|3723.62|34
1630529830000|2021-09-01 20:57:10|3732.54|3723.84|3733.1|3724.4|3733.1|3724.4|3732.43|3723.73|32
1630529840000|2021-09-01 20:57:20|3733.21|3724.51|3734.7|3726|3734.74|3726.04|3733.21|3724.51|30
1630529850000|2021-09-01 20:57:30|3734.61|3725.91|3734.51|3725.81|3734.87|3726.17|3734.49|3725.79|26
1630529860000|2021-09-01 20:57:40|3734.24|3725.54|3732.95|3724.25|3734.24|3725.54|3732.95|3724.25|36
1630529870000|2021-09-01 20:57:50|3732.79|3724.09|3733.27|3724.57|3733.27|3724.57|3732.54|3723.84|33
1630529880000|2021-09-01 20:58:00|3733.29|3724.59|3733.19|3724.49|3733.37|3724.67|3733.12|3724.42|32
1630529890000|2021-09-01 20:58:10|3733.25|3724.55|3733.66|3724.96|3734.25|3725.55|3733.14|3724.44|36
1630529900000|2021-09-01 20:58:20|3733.79|3725.09|3732.9|3724.2|3733.95|3725.25|3732.9|3724.2|30
1630529910000|2021-09-01 20:58:30|3732.85|3724.15|3732.95|3724.25|3733|3724.3|3732.85|3724.15|33
1630529920000|2021-09-01 20:58:40|3732.92|3724.22|3733.06|3724.36|3733.06|3724.36|3732.88|3724.18|32
1630529930000|2021-09-01 20:58:50|3733.05|3724.35|3733.26|3724.56|3733.26|3724.56|3732.95|3724.25|19
1630529940000|2021-09-01 20:59:00|3733.32|3724.62|3733.21|3724.51|3734.18|3725.48|3733.11|3724.41|27
1630529950000|2021-09-01 20:59:10|3733.19|3724.49|3733.23|3724.53|3733.33|3724.63|3733.15|3724.45|24
1630529960000|2021-09-01 20:59:20|3733.2|3724.5|3734.6|3725.9|3734.6|3725.9|3733.19|3724.49|37
1630529970000|2021-09-01 20:59:30|3734.61|3725.91|3734.49|3725.79|3734.68|3725.98|3734.45|3725.75|29
1630529980000|2021-09-01 20:59:40|3734.48|3725.78|3734.3|3725.6|3734.48|3725.78|3734.25|3725.55|18
1630529990000|2021-09-01 20:59:50|3734.17|3725.47|3734.34|3725.64|3734.56|3725.86|3734.15|3725.45|23
1630530000000|2021-09-01 21:00:00|3734.32|3725.62|3732.78|3724.08|3734.32|3725.62|3732.76|3724.06|27
1630530010000|2021-09-01 21:00:10|3732.8|3724.1|3734.23|3725.53|3734.23|3725.53|3732.8|3724.1|32
1630530020000|2021-09-01 21:00:20|3734.22|3725.52|3734.03|3725.33|3734.23|3725.53|3733.8|3725.1|33
1630530030000|2021-09-01 21:00:30|3733.86|3725.16|3733.95|3725.25|3734.14|3725.44|3733.84|3725.14|26
1630530040000|2021-09-01 21:00:40|3734|3725.3|3733.23|3724.53|3734.11|3725.41|3733.23|3724.53|24
1630530050000|2021-09-01 21:00:50|3733.15|3724.45|3733.27|3724.57|3733.27|3724.57|3733.09|3724.39|17
1630530060000|2021-09-01 21:01:00|3733.28|3724.58|3733.1|3724.4|3733.33|3724.63|3733.09|3724.39|26
1630530070000|2021-09-01 21:01:10|3733.09|3724.39|3733.65|3724.95|3733.69|3724.99|3733.09|3724.39|18
1630530080000|2021-09-01 21:01:20|3733.69|3724.99|3733.65|3724.95|3733.86|3725.16|3733.65|3724.95|26
1630530090000|2021-09-01 21:01:30|3733.73|3725.03|3734.05|3725.35|3734.05|3725.35|3733.7|3725|22
1630530100000|2021-09-01 21:01:40|3734.15|3725.45|3734.07|3725.37|3734.32|3725.62|3734|3725.3|25
1630530110000|2021-09-01 21:01:50|3734.13|3725.43|3734.27|3725.57|3734.29|3725.59|3734.07|3725.37|25
1630530120000|2021-09-01 21:02:00|3734.32|3725.62|3735.05|3726.35|3735.54|3726.84|3734.32|3725.62|27
1630530130000|2021-09-01 21:02:10|3735.1|3726.4|3738.7|3730|3738.71|3730.01|3734.99|3726.29|34
1630530140000|2021-09-01 21:02:20|3738.76|3730.06|3737.94|3729.24|3738.76|3730.06|3737.92|3729.22|33
1630530150000|2021-09-01 21:02:30|3738.03|3729.33|3738.19|3729.49|3738.44|3729.74|3738.03|3729.33|23
1630530160000|2021-09-01 21:02:40|3738.16|3729.46|3738.69|3729.99|3738.74|3730.04|3738.15|3729.45|31
1630530170000|2021-09-01 21:02:50|3738.77|3730.07|3739.02|3730.32|3739.17|3730.47|3738.74|3730.04|33
1630530180000|2021-09-01 21:03:00|3739.07|3730.37|3740.26|3731.56|3740.26|3731.56|3739.03|3730.33|32
1630530190000|2021-09-01 21:03:10|3740.24|3731.54|3741.52|3732.82|3741.52|3732.82|3740.24|3731.54|28
1630530200000|2021-09-01 21:03:20|3741.56|3732.86|3741.72|3733.02|3741.86|3733.16|3741.56|3732.86|29
1630530210000|2021-09-01 21:03:30|3741.73|3733.03|3741.75|3733.05|3741.86|3733.16|3741.65|3732.95|31
1630530220000|2021-09-01 21:03:40|3741.69|3732.99|3742.24|3733.54|3742.24|3733.54|3741.69|3732.99|39
1630530230000|2021-09-01 21:03:50|3742.26|3733.56|3742.09|3733.39|3742.41|3733.71|3742.05|3733.35|33
1630530240000|2021-09-01 21:04:00|3742|3733.3|3739.75|3731.05|3742|3733.3|3739.18|3730.48|38
1630530250000|2021-09-01 21:04:10|3739.9|3731.2|3741.95|3733.25|3742.4|3733.7|3739.9|3731.2|39
1630530260000|2021-09-01 21:04:20|3741.82|3733.12|3741.13|3732.43|3741.82|3733.12|3740.8|3732.1|37
1630530270000|2021-09-01 21:04:30|3741.12|3732.42|3741.12|3732.42|3741.48|3732.78|3740.96|3732.26|33
1630530280000|2021-09-01 21:04:40|3741.11|3732.41|3741.38|3732.68|3741.58|3732.88|3741.1|3732.4|32
1630530290000|2021-09-01 21:04:50|3741.37|3732.67|3741.87|3733.17|3741.89|3733.19|3741.28|3732.58|32
1630530300000|2021-09-01 21:05:00|3741.83|3733.13|3739.77|3731.07|3742.21|3733.51|3739.48|3730.78|36
1630530310000|2021-09-01 21:05:10|3739.79|3731.09|3740.34|3731.64|3740.34|3731.64|3739.14|3730.44|35
1630530320000|2021-09-01 21:05:20|3740.41|3731.71|3739.86|3731.16|3740.41|3731.71|3739.7|3731|34
1630530330000|2021-09-01 21:05:30|3739.88|3731.18|3739.45|3730.75|3739.95|3731.25|3739.31|3730.61|34
1630530340000|2021-09-01 21:05:40|3739.31|3730.61|3739.65|3730.95|3739.93|3731.23|3739.31|3730.61|36
1630530350000|2021-09-01 21:05:50|3739.67|3730.97|3739.44|3730.74|3739.73|3731.03|3739.32|3730.62|37
1630530360000|2021-09-01 21:06:00|3739.45|3730.75|3738.22|3729.52|3739.45|3730.75|3737.01|3728.31|39
1630530370000|2021-09-01 21:06:10|3738.01|3729.31|3737.24|3728.54|3738.01|3729.31|3737.24|3728.54|35
1630530380000|2021-09-01 21:06:20|3737.11|3728.41|3737.44|3728.74|3737.47|3728.77|3737.03|3728.33|31
1630530390000|2021-09-01 21:06:30|3737.45|3728.75|3737.14|3728.44|3738.76|3730.06|3737.14|3728.44|24
1630530400000|2021-09-01 21:06:40|3737.13|3728.43|3737.05|3728.35|3737.14|3728.44|3736.97|3728.27|15
1630530410000|2021-09-01 21:06:50|3737.01|3728.31|3736.72|3728.02|3737.05|3728.35|3736.56|3727.86|36
1630530420000|2021-09-01 21:07:00|3736.74|3728.04|3736.88|3728.18|3736.88|3728.18|3736.51|3727.81|36
1630530430000|2021-09-01 21:07:10|3736.85|3728.15|3737|3728.3|3737.01|3728.31|3736.42|3727.72|34
1630530440000|2021-09-01 21:07:20|3736.99|3728.29|3736.64|3727.94|3737|3728.3|3736.48|3727.78|34
1630530450000|2021-09-01 21:07:30|3736.69|3727.99|3735.35|3726.65|3736.69|3727.99|3735.11|3726.41|35
1630530460000|2021-09-01 21:07:40|3735.37|3726.67|3735.22|3726.52|3735.56|3726.86|3735.22|3726.52|33
1630530470000|2021-09-01 21:07:50|3735.25|3726.55|3735.41|3726.71|3735.46|3726.76|3735.24|3726.54|31
1630530480000|2021-09-01 21:08:00|3735.47|3726.77|3735.71|3727.01|3735.75|3727.05|3735.44|3726.74|30
1630530490000|2021-09-01 21:08:10|3735.74|3727.04|3735.72|3727.02|3735.92|3727.22|3735.64|3726.94|27
1630530500000|2021-09-01 21:08:20|3735.68|3726.98|3735.69|3726.99|3735.74|3727.04|3735.6|3726.9|27
1630530510000|2021-09-01 21:08:30|3735.66|3726.96|3735.69|3726.99|3735.75|3727.05|3735.46|3726.76|33
1630530520000|2021-09-01 21:08:40|3735.67|3726.97|3737.43|3728.73|3737.49|3728.79|3735.52|3726.82|28
1630530530000|2021-09-01 21:08:50|3737.49|3728.79|3736.72|3728.02|3737.83|3729.13|3736.53|3727.83|34
1630530540000|2021-09-01 21:09:00|3736.82|3728.12|3736.78|3728.08|3736.91|3728.21|3736.7|3728|31
1630530550000|2021-09-01 21:09:10|3736.75|3728.05|3736.9|3728.2|3737|3728.3|3736.75|3728.05|28
1630530560000|2021-09-01 21:09:20|3736.91|3728.21|3736.92|3728.22|3737.05|3728.35|3736.9|3728.2|16
1630530570000|2021-09-01 21:09:30|3736.99|3728.29|3736.98|3728.28|3737|3728.3|3736.91|3728.21|8
1630530580000|2021-09-01 21:09:40|3737.02|3728.32|3737.02|3728.32|3737.1|3728.4|3737.01|3728.31|5
1630530590000|2021-09-01 21:09:50|3737.01|3728.31|3737.02|3728.32|3737.02|3728.32|3737.01|3728.31|6
1630530610000|2021-09-01 21:10:10|3737.25|3728.55|3738.45|3729.75|3738.57|3729.87|3737.25|3728.55|19
1630530620000|2021-09-01 21:10:20|3738.63|3729.93|3738.87|3730.17|3738.87|3730.17|3738.04|3729.34|23
1630530630000|2021-09-01 21:10:30|3738.56|3729.86|3739.18|3730.48|3739.23|3730.53|3738.42|3729.72|26
1630530640000|2021-09-01 21:10:40|3739.12|3730.42|3739.57|3730.87|3739.77|3731.07|3738.8|3730.1|33
1630530650000|2021-09-01 21:10:50|3739.59|3730.89|3739.62|3730.92|3739.98|3731.28|3739.44|3730.74|25
1630530660000|2021-09-01 21:11:00|3739.64|3730.94|3740.03|3731.33|3740.32|3731.62|3739.55|3730.85|32
1630530670000|2021-09-01 21:11:10|3740.05|3731.35|3739.85|3731.15|3740.05|3731.35|3739.83|3731.13|20
1630530680000|2021-09-01 21:11:20|3739.84|3731.14|3741.12|3732.42|3741.12|3732.42|3739.84|3731.14|21
1630530690000|2021-09-01 21:11:30|3741.13|3732.43|3741.08|3732.38|3741.32|3732.62|3741.07|3732.37|13
1630530700000|2021-09-01 21:11:40|3741.18|3732.48|3741.19|3732.49|3741.32|3732.62|3741.18|3732.48|11
1630530710000|2021-09-01 21:11:50|3741.32|3732.62|3742.48|3733.78|3742.64|3733.94|3741.19|3732.49|35
1630530720000|2021-09-01 21:12:00|3742.49|3733.79|3743.68|3734.98|3743.68|3734.98|3742.46|3733.76|34
1630530730000|2021-09-01 21:12:10|3743.82|3735.12|3744.59|3735.89|3744.79|3736.09|3743.38|3734.68|32
1630530740000|2021-09-01 21:12:20|3744.41|3735.71|3744.48|3735.78|3744.64|3735.94|3744.2|3735.5|34
1630530750000|2021-09-01 21:12:30|3744.54|3735.84|3744.96|3736.26|3745.2|3736.5|3744.47|3735.77|36
1630530760000|2021-09-01 21:12:40|3744.97|3736.27|3745.44|3736.74|3745.44|3736.74|3744.67|3735.97|25
1630530770000|2021-09-01 21:12:50|3745.03|3736.33|3745.52|3736.82|3745.76|3737.06|3744.74|3736.04|32
1630530780000|2021-09-01 21:13:00|3745.7|3737|3745.6|3736.9|3745.7|3737|3745.03|3736.33|31
1630530790000|2021-09-01 21:13:10|3745.21|3736.51|3745.61|3736.91|3746.07|3737.37|3745.02|3736.32|35
1630530800000|2021-09-01 21:13:20|3745.6|3736.9|3746.06|3737.36|3746.06|3737.36|3745.6|3736.9|26
1630530810000|2021-09-01 21:13:30|3745.74|3737.04|3745.73|3737.03|3746.03|3737.33|3745.62|3736.92|29
1630530820000|2021-09-01 21:13:40|3745.72|3737.02|3745.69|3736.99|3746|3737.3|3745.49|3736.79|29
1630530830000|2021-09-01 21:13:50|3745.59|3736.89|3745.72|3737.02|3745.74|3737.04|3745.53|3736.83|25
1630530840000|2021-09-01 21:14:00|3745.62|3736.92|3748.32|3739.62|3748.32|3739.62|3745.54|3736.84|33
1630530850000|2021-09-01 21:14:10|3748.19|3739.49|3748.56|3739.86|3748.87|3740.17|3747.84|3739.14|35
1630530860000|2021-09-01 21:14:20|3748.47|3739.77|3748.65|3739.95|3749.03|3740.33|3748.12|3739.42|39
1630530870000|2021-09-01 21:14:30|3748.7|3740|3749.17|3740.47|3749.32|3740.62|3748.68|3739.98|32
1630530880000|2021-09-01 21:14:40|3749.19|3740.49|3749.6|3740.9|3749.6|3740.9|3749.08|3740.38|25
1630530890000|2021-09-01 21:14:50|3749.62|3740.92|3750.19|3741.49|3750.2|3741.5|3749.51|3740.81|30
1630530900000|2021-09-01 21:15:00|3750.22|3741.52|3750.02|3741.32|3750.3|3741.6|3750.01|3741.31|26
1630530910000|2021-09-01 21:15:10|3750.01|3741.31|3750.07|3741.37|3750.08|3741.38|3749.99|3741.29|11
1630530920000|2021-09-01 21:15:20|3750.08|3741.38|3748.74|3740.04|3750.08|3741.38|3748.57|3739.87|14
1630530930000|2021-09-01 21:15:30|3748.66|3739.96|3748.97|3740.27|3748.97|3740.27|3748.61|3739.91|27
1630530940000|2021-09-01 21:15:40|3748.99|3740.29|3748.97|3740.27|3749.12|3740.42|3748.9|3740.2|31
1630530950000|2021-09-01 21:15:50|3749.06|3740.36|3749.24|3740.54|3749.3|3740.6|3749.01|3740.31|26
1630530960000|2021-09-01 21:16:00|3749.22|3740.52|3749.7|3741|3749.72|3741.02|3749.21|3740.51|26
1630530970000|2021-09-01 21:16:10|3749.73|3741.03|3744.55|3735.85|3749.75|3741.05|3744.55|3735.85|27
1630530980000|2021-09-01 21:16:20|3744.44|3735.74|3744.19|3735.49|3744.57|3735.87|3744.19|3735.49|26
1630530990000|2021-09-01 21:16:30|3744.42|3735.72|3745.48|3736.78|3745.6|3736.9|3744.19|3735.49|33
1630531000000|2021-09-01 21:16:40|3745.39|3736.69|3747.53|3738.83|3747.53|3738.83|3745.24|3736.54|34
1630531010000|2021-09-01 21:16:50|3747.54|3738.84|3747.54|3738.84|3747.55|3738.85|3747.15|3738.45|28
1630531020000|2021-09-01 21:17:00|3747.52|3738.82|3748.6|3739.9|3748.62|3739.92|3747.48|3738.78|31
1630531030000|2021-09-01 21:17:10|3748.53|3739.83|3747.72|3739.02|3748.57|3739.87|3747.65|3738.95|29
1630531040000|2021-09-01 21:17:20|3747.71|3739.01|3748.65|3739.95|3748.75|3740.05|3747.35|3738.65|33
1630531050000|2021-09-01 21:17:30|3748.57|3739.87|3751.22|3742.52|3751.22|3742.52|3748.14|3739.44|26
1630531060000|2021-09-01 21:17:40|3751.06|3742.36|3752.36|3743.66|3752.36|3743.66|3750.8|3742.1|35
1630531070000|2021-09-01 21:17:50|3752.34|3743.64|3752.76|3744.06|3753.15|3744.45|3752.22|3743.52|34
1630531080000|2021-09-01 21:18:00|3752.75|3744.05|3752.12|3743.42|3753.31|3744.61|3752.11|3743.41|30
1630531090000|2021-09-01 21:18:10|3752.1|3743.4|3752.38|3743.68|3752.41|3743.71|3751.91|3743.21|38
1630531100000|2021-09-01 21:18:20|3752.4|3743.7|3754.96|3746.26|3754.96|3746.26|3752.37|3743.67|33
1630531110000|2021-09-01 21:18:30|3754.79|3746.09|3755.43|3746.73|3755.63|3746.93|3754.64|3745.94|36
1630531120000|2021-09-01 21:18:40|3755.06|3746.36|3755.04|3746.34|3755.48|3746.78|3754.56|3745.86|36
1630531130000|2021-09-01 21:18:50|3755.46|3746.76|3755.05|3746.35|3755.56|3746.86|3754.81|3746.11|23
1630531140000|2021-09-01 21:19:00|3755.12|3746.42|3756.81|3748.11|3756.92|3748.22|3755.05|3746.35|35
1630531150000|2021-09-01 21:19:10|3755.98|3747.28|3758.16|3749.46|3758.16|3749.46|3755.98|3747.28|28
1630531160000|2021-09-01 21:19:20|3757.95|3749.25|3758.09|3749.39|3760.22|3751.52|3757.52|3748.82|38
1630531170000|2021-09-01 21:19:30|3758.04|3749.34|3758.8|3750.1|3758.97|3750.27|3757.57|3748.87|36
1630531180000|2021-09-01 21:19:40|3758.19|3749.49|3758.87|3750.17|3758.97|3750.27|3758.15|3749.45|32
1630531190000|2021-09-01 21:19:50|3758.75|3750.05|3759.12|3750.42|3759.12|3750.42|3757.71|3749.01|35
1630531200000|2021-09-01 21:20:00|3758.98|3750.28|3757.94|3749.24|3759.13|3750.43|3757.71|3749.01|35
1630531210000|2021-09-01 21:20:10|3757.9|3749.2|3756.96|3748.26|3757.94|3749.24|3756.96|3748.26|31
1630531220000|2021-09-01 21:20:20|3756.98|3748.28|3757.11|3748.41|3757.21|3748.51|3756.85|3748.15|25
1630531230000|2021-09-01 21:20:30|3757.1|3748.4|3756.95|3748.25|3757.15|3748.45|3756.92|3748.22|23
1630531240000|2021-09-01 21:20:40|3756.93|3748.23|3756.92|3748.22|3757.11|3748.41|3756.92|3748.22|16
1630531250000|2021-09-01 21:20:50|3756.81|3748.11|3757.31|3748.61|3757.6|3748.9|3756.81|3748.11|14
1630531260000|2021-09-01 21:21:00|3757.32|3748.62|3756.15|3747.45|3757.52|3748.82|3756.15|3747.45|30
1630531270000|2021-09-01 21:21:10|3756.1|3747.4|3755.88|3747.18|3756.21|3747.51|3755.61|3746.91|27
1630531280000|2021-09-01 21:21:20|3755.89|3747.19|3755.43|3746.73|3756.12|3747.42|3755.43|3746.73|33
1630531290000|2021-09-01 21:21:30|3755.44|3746.74|3753.87|3745.17|3755.59|3746.89|3753.84|3745.14|37
1630531300000|2021-09-01 21:21:40|3753.51|3744.81|3752.03|3743.33|3753.85|3745.15|3751.92|3743.22|35
1630531310000|2021-09-01 21:21:50|3751.99|3743.29|3752.62|3743.92|3752.81|3744.11|3751.99|3743.29|36
1630531320000|2021-09-01 21:22:00|3752.6|3743.9|3752.38|3743.68|3752.6|3743.9|3752.05|3743.35|39
1630531330000|2021-09-01 21:22:10|3752.41|3743.71|3752.31|3743.61|3752.54|3743.84|3752.17|3743.47|35
1630531340000|2021-09-01 21:22:20|3752.37|3743.67|3752.33|3743.63|3752.69|3743.99|3752.2|3743.5|26
1630531350000|2021-09-01 21:22:30|3752.77|3744.07|3753.31|3744.61|3753.47|3744.77|3752.66|3743.96|34
1630531360000|2021-09-01 21:22:40|3753.38|3744.68|3753.33|3744.63|3753.5|3744.8|3753.27|3744.57|37
1630531370000|2021-09-01 21:22:50|3753.28|3744.58|3753.57|3744.87|3753.58|3744.88|3753.27|3744.57|28
1630531380000|2021-09-01 21:23:00|3753.56|3744.86|3754.08|3745.38|3754.2|3745.5|3753.56|3744.86|28
1630531390000|2021-09-01 21:23:10|3754.07|3745.37|3754.98|3746.28|3755|3746.3|3754.07|3745.37|28
1630531400000|2021-09-01 21:23:20|3755.18|3746.48|3756.46|3747.76|3756.46|3747.76|3755.07|3746.37|23
1630531410000|2021-09-01 21:23:30|3756.53|3747.83|3758.84|3750.14|3758.84|3750.14|3756.39|3747.69|36
1630531420000|2021-09-01 21:23:40|3758.8|3750.1|3759.86|3751.16|3759.86|3751.16|3758.63|3749.93|38
1630531430000|2021-09-01 21:23:50|3759.9|3751.2|3759.95|3751.25|3759.95|3751.25|3759.57|3750.87|38
1630531440000|2021-09-01 21:24:00|3760|3751.3|3760.43|3751.73|3760.6|3751.9|3759.59|3750.89|35
1630531450000|2021-09-01 21:24:10|3760.45|3751.75|3760.43|3751.73|3760.48|3751.78|3760.42|3751.72|10
1630531460000|2021-09-01 21:24:20|3760.37|3751.67|3760.03|3751.33|3760.45|3751.75|3760.02|3751.32|30
1630531470000|2021-09-01 21:24:30|3760.06|3751.36|3759.68|3750.98|3760.16|3751.46|3759.68|3750.98|25
1630531480000|2021-09-01 21:24:40|3759.67|3750.97|3759.7|3751|3759.73|3751.03|3759.63|3750.93|20
1630531490000|2021-09-01 21:24:50|3759.73|3751.03|3759.46|3750.76|3759.73|3751.03|3759.46|3750.76|22
1630531500000|2021-09-01 21:25:00|3759.45|3750.75|3758.52|3749.82|3759.54|3750.84|3758.5|3749.8|33
1630531510000|2021-09-01 21:25:10|3758.51|3749.81|3759.43|3750.73|3759.65|3750.95|3758.21|3749.51|32
1630531520000|2021-09-01 21:25:20|3759.74|3751.04|3760.08|3751.38|3760.19|3751.49|3759.74|3751.04|35
1630531530000|2021-09-01 21:25:30|3760.02|3751.32|3760.18|3751.48|3760.18|3751.48|3760.01|3751.31|34
1630531540000|2021-09-01 21:25:40|3760.14|3751.44|3760.26|3751.56|3760.33|3751.63|3760.02|3751.32|34
1630531550000|2021-09-01 21:25:50|3760.25|3751.55|3760.26|3751.56|3760.48|3751.78|3760.07|3751.37|26
1630531560000|2021-09-01 21:26:00|3760.29|3751.59|3760.79|3752.09|3760.79|3752.09|3760.2|3751.5|32
1630531570000|2021-09-01 21:26:10|3760.71|3752.01|3761.56|3752.86|3761.92|3753.22|3760.32|3751.62|34
1630531580000|2021-09-01 21:26:20|3761.73|3753.03|3762.02|3753.32|3762.21|3753.51|3761.56|3752.86|38
1630531590000|2021-09-01 21:26:30|3761.93|3753.23|3761.98|3753.28|3762.21|3753.51|3761.67|3752.97|38
1630531600000|2021-09-01 21:26:40|3761.92|3753.22|3762.12|3753.42|3762.36|3753.66|3761.92|3753.22|32
1630531610000|2021-09-01 21:26:50|3761.97|3753.27|3761.93|3753.23|3762.11|3753.41|3761.76|3753.06|36
1630531620000|2021-09-01 21:27:00|3762.02|3753.32|3762.12|3753.42|3762.23|3753.53|3761.91|3753.21|21
1630531630000|2021-09-01 21:27:10|3762.11|3753.41|3761.93|3753.23|3762.46|3753.76|3761.85|3753.15|31
1630531640000|2021-09-01 21:27:20|3761.95|3753.25|3761.83|3753.13|3761.95|3753.25|3761.83|3753.13|22
1630531650000|2021-09-01 21:27:30|3761.78|3753.08|3761.46|3752.76|3761.78|3753.08|3761.34|3752.64|18
1630531660000|2021-09-01 21:27:40|3761.45|3752.75|3761.7|3753|3761.78|3753.08|3761.14|3752.44|25
1630531670000|2021-09-01 21:27:50|3761.64|3752.94|3761.78|3753.08|3761.93|3753.23|3761.64|3752.94|32
1630531680000|2021-09-01 21:28:00|3761.79|3753.09|3762.19|3753.49|3762.43|3753.73|3761.78|3753.08|36
1630531690000|2021-09-01 21:28:10|3762.16|3753.46|3761.73|3753.03|3762.47|3753.77|3761.65|3752.95|35
1630531700000|2021-09-01 21:28:20|3761.74|3753.04|3761.52|3752.82|3761.77|3753.07|3761.4|3752.7|33
1630531710000|2021-09-01 21:28:30|3761.53|3752.83|3761.42|3752.72|3761.55|3752.85|3761.39|3752.69|21
1630531720000|2021-09-01 21:28:40|3761.39|3752.69|3761.77|3753.07|3761.8|3753.1|3761.39|3752.69|25
1630531730000|2021-09-01 21:28:50|3761.72|3753.02|3761.67|3752.97|3761.84|3753.14|3761.66|3752.96|24
1630531740000|2021-09-01 21:29:00|3761.71|3753.01|3761.87|3753.17|3761.87|3753.17|3761.63|3752.93|25
1630531750000|2021-09-01 21:29:10|3761.75|3753.05|3761.74|3753.04|3762.02|3753.32|3761.71|3753.01|31
1630531760000|2021-09-01 21:29:20|3761.71|3753.01|3762.03|3753.33|3762.15|3753.45|3761.71|3753.01|35
1630531770000|2021-09-01 21:29:30|3762.17|3753.47|3762.71|3754.01|3763.1|3754.4|3762.15|3753.45|28
1630531780000|2021-09-01 21:29:40|3763.15|3754.45|3765.34|3756.64|3765.34|3756.64|3762.67|3753.97|37
1630531790000|2021-09-01 21:29:50|3765.31|3756.61|3766.55|3757.85|3767.14|3758.44|3765.31|3756.61|33
1630531800000|2021-09-01 21:30:00|3766.51|3757.81|3768.74|3760.04|3769.18|3760.48|3766.22|3757.52|39
1630531810000|2021-09-01 21:30:10|3768.75|3760.05|3768.47|3759.77|3768.86|3760.16|3768.27|3759.57|36
1630531820000|2021-09-01 21:30:20|3768.79|3760.09|3769.12|3760.42|3769.12|3760.42|3768.42|3759.72|38
1630531830000|2021-09-01 21:30:30|3769.25|3760.55|3769.31|3760.61|3769.7|3761|3769.18|3760.48|21
1630531840000|2021-09-01 21:30:40|3769.36|3760.66|3769.46|3760.76|3769.59|3760.89|3769.18|3760.48|31
1630531850000|2021-09-01 21:30:50|3769.49|3760.79|3769.53|3760.83|3769.73|3761.03|3769.06|3760.36|35
1630531860000|2021-09-01 21:31:00|3769.29|3760.59|3769.4|3760.7|3769.51|3760.81|3769.15|3760.45|25
1630531870000|2021-09-01 21:31:10|3769.44|3760.74|3769.38|3760.68|3769.57|3760.87|3769.13|3760.43|25
1630531880000|2021-09-01 21:31:20|3769.26|3760.56|3769.14|3760.44|3769.51|3760.81|3769.14|3760.44|29
1630531890000|2021-09-01 21:31:30|3769.28|3760.58|3769.2|3760.5|3769.68|3760.98|3769.05|3760.35|36
1630531900000|2021-09-01 21:31:40|3769.22|3760.52|3769.16|3760.46|3769.31|3760.61|3769.08|3760.38|32
1630531910000|2021-09-01 21:31:50|3769.15|3760.45|3768.7|3760|3769.17|3760.47|3768.7|3760|29
1630531920000|2021-09-01 21:32:00|3768.73|3760.03|3768.67|3759.97|3768.78|3760.08|3768.57|3759.87|34
1630531930000|2021-09-01 21:32:10|3768.66|3759.96|3768.4|3759.7|3768.66|3759.96|3768.32|3759.62|31
1630531940000|2021-09-01 21:32:20|3768.52|3759.82|3768.59|3759.89|3768.59|3759.89|3768.31|3759.61|34
1630531950000|2021-09-01 21:32:30|3768.61|3759.91|3769.15|3760.45|3769.37|3760.67|3768.56|3759.86|32
1630531960000|2021-09-01 21:32:40|3769.18|3760.48|3770.38|3761.68|3770.38|3761.68|3769|3760.3|26
1630531970000|2021-09-01 21:32:50|3770.36|3761.66|3770.01|3761.31|3770.39|3761.69|3769.99|3761.29|19
1630531980000|2021-09-01 21:33:00|3770|3761.3|3770.4|3761.7|3770.4|3761.7|3769.89|3761.19|22
1630531990000|2021-09-01 21:33:10|3770.34|3761.64|3770.66|3761.96|3770.66|3761.96|3770.18|3761.48|19
1630532000000|2021-09-01 21:33:20|3770.67|3761.97|3770.72|3762.02|3770.92|3762.22|3770.63|3761.93|20
1630532010000|2021-09-01 21:33:30|3770.79|3762.09|3772.54|3763.84|3772.83|3764.13|3770.75|3762.05|28
1630532020000|2021-09-01 21:33:40|3772.5|3763.8|3773.38|3764.68|3773.38|3764.68|3772.35|3763.65|34
1630532030000|2021-09-01 21:33:50|3773.41|3764.71|3776.83|3768.13|3776.83|3768.13|3773.41|3764.71|36
1630532040000|2021-09-01 21:34:00|3776.74|3768.04|3778.53|3769.83|3778.53|3769.83|3776.36|3767.66|36
1630532050000|2021-09-01 21:34:10|3778.51|3769.81|3779.43|3770.73|3779.58|3770.88|3778.51|3769.81|32
1630532060000|2021-09-01 21:34:20|3779.44|3770.74|3779.48|3770.78|3779.48|3770.78|3779.09|3770.39|30
1630532070000|2021-09-01 21:34:30|3779.47|3770.77|3780.25|3771.55|3780.25|3771.55|3779.47|3770.77|34
1630532080000|2021-09-01 21:34:40|3780.23|3771.53|3784.3|3775.6|3784.3|3775.6|3780.23|3771.53|35
1630532090000|2021-09-01 21:34:50|3784.31|3775.61|3784.86|3776.16|3784.9|3776.2|3783.44|3774.74|33
1630532100000|2021-09-01 21:35:00|3784.87|3776.17|3786.83|3778.13|3786.83|3778.13|3784.82|3776.12|28
1630532110000|2021-09-01 21:35:10|3786.74|3778.04|3787.53|3778.83|3787.78|3779.08|3786.64|3777.94|33
1630532120000|2021-09-01 21:35:20|3787.73|3779.03|3787.97|3779.27|3788.08|3779.38|3787.62|3778.92|36
1630532130000|2021-09-01 21:35:30|3787.99|3779.29|3788.11|3779.41|3788.26|3779.56|3787.97|3779.27|31
1630532140000|2021-09-01 21:35:40|3788.16|3779.46|3787.6|3778.9|3788.26|3779.56|3787.38|3778.68|31
1630532150000|2021-09-01 21:35:50|3787.52|3778.82|3781.21|3772.51|3787.52|3778.82|3781.21|3772.51|37
1630532160000|2021-09-01 21:36:00|3781.19|3772.49|3777.19|3768.49|3781.19|3772.49|3777.19|3768.49|39
1630532170000|2021-09-01 21:36:10|3776.95|3768.25|3773.88|3765.18|3776.95|3768.25|3773.88|3765.18|37
1630532180000|2021-09-01 21:36:20|3773.68|3764.98|3771.54|3762.84|3773.68|3764.98|3770.37|3761.67|34
1630532190000|2021-09-01 21:36:30|3771.52|3762.82|3771.29|3762.59|3771.52|3762.82|3770.57|3761.87|34
1630532200000|2021-09-01 21:36:40|3771.39|3762.69|3774.92|3766.22|3775.17|3766.47|3771.38|3762.68|34
1630532210000|2021-09-01 21:36:50|3774.62|3765.92|3777.42|3768.72|3777.42|3768.72|3774.52|3765.82|38
1630532220000|2021-09-01 21:37:00|3776.78|3768.08|3777.23|3768.53|3778.12|3769.42|3776.78|3768.08|37
1630532230000|2021-09-01 21:37:10|3777.19|3768.49|3775.7|3767|3777.66|3768.96|3775.7|3767|39
1630532240000|2021-09-01 21:37:20|3775.78|3767.08|3771.67|3762.97|3775.78|3767.08|3771.65|3762.95|39
1630532250000|2021-09-01 21:37:30|3771.68|3762.98|3770.86|3762.16|3771.69|3762.99|3770.86|3762.16|36
1630532260000|2021-09-01 21:37:40|3770.87|3762.17|3771.62|3762.92|3771.63|3762.93|3770.81|3762.11|35
1630532270000|2021-09-01 21:37:50|3771.48|3762.78|3771.94|3763.24|3771.94|3763.24|3770.8|3762.1|34
1630532280000|2021-09-01 21:38:00|3771.98|3763.28|3774.73|3766.03|3774.77|3766.07|3771.91|3763.21|34
1630532290000|2021-09-01 21:38:10|3774.77|3766.07|3774.62|3765.92|3774.86|3766.16|3774.53|3765.83|36
1630532300000|2021-09-01 21:38:20|3774.61|3765.91|3774.45|3765.75|3774.63|3765.93|3774.42|3765.72|32
1630532310000|2021-09-01 21:38:30|3774.48|3765.78|3774.56|3765.86|3774.95|3766.25|3774.48|3765.78|36
1630532320000|2021-09-01 21:38:40|3774.58|3765.88|3773.89|3765.19|3774.64|3765.94|3773.83|3765.13|34
1630532330000|2021-09-01 21:38:50|3773.87|3765.17|3773.18|3764.48|3773.87|3765.17|3773.09|3764.39|34
1630532340000|2021-09-01 21:39:00|3773.16|3764.46|3773.93|3765.23|3774.01|3765.31|3773.06|3764.36|34
1630532350000|2021-09-01 21:39:10|3773.98|3765.28|3772.95|3764.25|3774.08|3765.38|3772.86|3764.16|37
1630532360000|2021-09-01 21:39:20|3773|3764.3|3771.52|3762.82|3773.02|3764.32|3771.47|3762.77|32
1630532370000|2021-09-01 21:39:30|3771.53|3762.83|3770.77|3762.07|3771.74|3763.04|3770.77|3762.07|31
1630532380000|2021-09-01 21:39:40|3770.76|3762.06|3769.87|3761.17|3770.81|3762.11|3769.84|3761.14|30
1630532390000|2021-09-01 21:39:50|3769.68|3760.98|3769.39|3760.69|3769.99|3761.29|3768.94|3760.24|23
1630532400000|2021-09-01 21:40:00|3769.02|3760.32|3769.59|3760.89|3769.73|3761.03|3769.02|3760.32|34
1630532410000|2021-09-01 21:40:10|3769.6|3760.9|3769.72|3761.02|3769.95|3761.25|3769.48|3760.78|35
1630532420000|2021-09-01 21:40:20|3769.7|3761|3769.03|3760.33|3769.7|3761|3768.88|3760.18|32
1630532430000|2021-09-01 21:40:30|3769.04|3760.34|3769.28|3760.58|3769.31|3760.61|3769.04|3760.34|30
1630532440000|2021-09-01 21:40:40|3769.33|3760.63|3769.22|3760.52|3769.39|3760.69|3769.19|3760.49|20
1630532450000|2021-09-01 21:40:50|3769.23|3760.53|3768.7|3760|3769.23|3760.53|3768.6|3759.9|20
1630532460000|2021-09-01 21:41:00|3768.71|3760.01|3761.97|3753.27|3768.74|3760.04|3761.97|3753.27|35
1630532470000|2021-09-01 21:41:10|3761.98|3753.28|3757.14|3748.44|3761.98|3753.28|3757.14|3748.44|36
1630532480000|2021-09-01 21:41:20|3757.19|3748.49|3759.93|3751.23|3759.93|3751.23|3757.19|3748.49|36
1630532490000|2021-09-01 21:41:30|3759.94|3751.24|3760.15|3751.45|3760.75|3752.05|3759.61|3750.91|35
1630532500000|2021-09-01 21:41:40|3760.08|3751.38|3758.28|3749.58|3760.08|3751.38|3757.55|3748.85|37
1630532510000|2021-09-01 21:41:50|3758.26|3749.56|3758.09|3749.39|3758.6|3749.9|3757.82|3749.12|38
1630532520000|2021-09-01 21:42:00|3758.15|3749.45|3757.58|3748.88|3758.15|3749.45|3757.4|3748.7|35
1630532530000|2021-09-01 21:42:10|3757.6|3748.9|3757.29|3748.59|3757.64|3748.94|3756.98|3748.28|35
1630532540000|2021-09-01 21:42:20|3757.07|3748.37|3757.19|3748.49|3757.3|3748.6|3756.58|3747.88|35
1630532550000|2021-09-01 21:42:30|3757.27|3748.57|3756.17|3747.47|3757.39|3748.69|3755.88|3747.18|38
1630532560000|2021-09-01 21:42:40|3756.12|3747.42|3756.04|3747.34|3756.26|3747.56|3755.98|3747.28|24
1630532570000|2021-09-01 21:42:50|3755.99|3747.29|3756.05|3747.35|3756.17|3747.47|3755.94|3747.24|20
1630532580000|2021-09-01 21:43:00|3755.94|3747.24|3753.92|3745.22|3756.49|3747.79|3753.67|3744.97|23
1630532590000|2021-09-01 21:43:10|3753.93|3745.23|3755.05|3746.35|3755.08|3746.38|3753.73|3745.03|35
1630532600000|2021-09-01 21:43:20|3755.01|3746.31|3756.38|3747.68|3756.38|3747.68|3755.01|3746.31|28
1630532610000|2021-09-01 21:43:30|3756.33|3747.63|3759.54|3750.84|3759.61|3750.91|3756.28|3747.58|39
1630532620000|2021-09-01 21:43:40|3759.61|3750.91|3760.63|3751.93|3760.78|3752.08|3759.61|3750.91|35
1630532630000|2021-09-01 21:43:50|3760.6|3751.9|3760.99|3752.29|3761|3752.3|3760.6|3751.9|33
1630532640000|2021-09-01 21:44:00|3760.97|3752.27|3760.57|3751.87|3761.08|3752.38|3760.5|3751.8|37
1630532650000|2021-09-01 21:44:10|3760.64|3751.94|3759.72|3751.02|3760.64|3751.94|3759.49|3750.79|37
1630532660000|2021-09-01 21:44:20|3758.9|3750.2|3755.16|3746.46|3758.93|3750.23|3754.93|3746.23|35
1630532670000|2021-09-01 21:44:30|3755.14|3746.44|3754.83|3746.13|3755.38|3746.68|3754.43|3745.73|30
1630532680000|2021-09-01 21:44:40|3754.84|3746.14|3757.1|3748.4|3757.25|3748.55|3754.42|3745.72|35
1630532690000|2021-09-01 21:44:50|3757.09|3748.39|3756.43|3747.73|3757.65|3748.95|3755.82|3747.12|39
1630532700000|2021-09-01 21:45:00|3756.42|3747.72|3754.48|3745.78|3756.45|3747.75|3754.06|3745.36|33
1630532710000|2021-09-01 21:45:10|3754.56|3745.86|3756.6|3747.9|3756.6|3747.9|3753.92|3745.22|36
1630532720000|2021-09-01 21:45:20|3756.81|3748.11|3757.5|3748.8|3757.55|3748.85|3756.56|3747.86|36
1630532730000|2021-09-01 21:45:30|3757.47|3748.77|3758.84|3750.14|3759.93|3751.23|3757.31|3748.61|36
1630532740000|2021-09-01 21:45:40|3759.71|3751.01|3760.22|3751.52|3760.3|3751.6|3759.02|3750.32|38
1630532750000|2021-09-01 21:45:50|3760.28|3751.58|3760.61|3751.91|3760.61|3751.91|3760.09|3751.39|30
1630532760000|2021-09-01 21:46:00|3760.56|3751.86|3762.19|3753.49|3762.19|3753.49|3760.53|3751.83|38
1630532770000|2021-09-01 21:46:10|3762.34|3753.64|3764.27|3755.57|3764.3|3755.6|3762.34|3753.64|36
1630532780000|2021-09-01 21:46:20|3764.3|3755.6|3764.14|3755.44|3764.84|3756.14|3764.14|3755.44|31
1630532790000|2021-09-01 21:46:30|3763.64|3754.94|3759.5|3750.8|3763.64|3754.94|3759.21|3750.51|40
1630532800000|2021-09-01 21:46:40|3759.49|3750.79|3756.78|3748.08|3759.65|3750.95|3756.75|3748.05|34
1630532810000|2021-09-01 21:46:50|3756.75|3748.05|3756.27|3747.57|3756.77|3748.07|3756.21|3747.51|23
1630532820000|2021-09-01 21:47:00|3755.76|3747.06|3758.71|3750.01|3759|3750.3|3755.72|3747.02|33
1630532830000|2021-09-01 21:47:10|3758.7|3750|3760.15|3751.45|3760.15|3751.45|3758.51|3749.81|31
1630532840000|2021-09-01 21:47:20|3760.31|3751.61|3761.01|3752.31|3761.09|3752.39|3760.25|3751.55|38
1630532850000|2021-09-01 21:47:30|3761.11|3752.41|3757.22|3748.52|3761.11|3752.41|3756.9|3748.2|37
1630532860000|2021-09-01 21:47:40|3757.16|3748.46|3756.35|3747.65|3757.16|3748.46|3755.8|3747.1|38
1630532870000|2021-09-01 21:47:50|3756.5|3747.8|3755.46|3746.76|3757|3748.3|3755.38|3746.68|38
1630532880000|2021-09-01 21:48:00|3755.53|3746.83|3755.71|3747.01|3755.84|3747.14|3755.1|3746.4|36
1630532890000|2021-09-01 21:48:10|3755.75|3747.05|3756.48|3747.78|3756.76|3748.06|3755.38|3746.68|38
1630532900000|2021-09-01 21:48:20|3756.64|3747.94|3757.34|3748.64|3757.47|3748.77|3756.45|3747.75|38
1630532910000|2021-09-01 21:48:30|3757.33|3748.63|3757.98|3749.28|3758.88|3750.18|3757.17|3748.47|38
1630532920000|2021-09-01 21:48:40|3757.99|3749.29|3758.39|3749.69|3758.49|3749.79|3757.98|3749.28|32
1630532930000|2021-09-01 21:48:50|3758.31|3749.61|3759.34|3750.64|3759.71|3751.01|3758.31|3749.61|30
1630532940000|2021-09-01 21:49:00|3759.2|3750.5|3758.68|3749.98|3759.2|3750.5|3758.62|3749.92|35
1630532950000|2021-09-01 21:49:10|3758.65|3749.95|3759.27|3750.57|3759.27|3750.57|3758.64|3749.94|33
1630532960000|2021-09-01 21:49:20|3759.25|3750.55|3759.25|3750.55|3759.35|3750.65|3758.95|3750.25|28
1630532970000|2021-09-01 21:49:30|3759.3|3750.6|3759.37|3750.67|3759.53|3750.83|3759.17|3750.47|33
1630532980000|2021-09-01 21:49:40|3759.39|3750.69|3759.37|3750.67|3759.61|3750.91|3759.3|3750.6|31
1630532990000|2021-09-01 21:49:50|3759.43|3750.73|3759.4|3750.7|3759.57|3750.87|3759.24|3750.54|33
1630533000000|2021-09-01 21:50:00|3759.39|3750.69|3759.25|3750.55|3759.39|3750.69|3759.18|3750.48|22
1630533010000|2021-09-01 21:50:10|3759.39|3750.69|3759.66|3750.96|3759.73|3751.03|3759.27|3750.57|28
1630533020000|2021-09-01 21:50:20|3759.68|3750.98|3760.02|3751.32|3760.06|3751.36|3759.68|3750.98|34
1630533030000|2021-09-01 21:50:30|3760.03|3751.33|3766.46|3757.76|3766.46|3757.76|3760.03|3751.33|40
1630533040000|2021-09-01 21:50:40|3766.59|3757.89|3769.2|3760.5|3771.43|3762.73|3766.59|3757.89|35
1630533050000|2021-09-01 21:50:50|3769.21|3760.51|3765.91|3757.21|3769.21|3760.51|3765.11|3756.41|40
1630533060000|2021-09-01 21:51:00|3766.13|3757.43|3764.62|3755.92|3766.13|3757.43|3764|3755.3|37
1630533070000|2021-09-01 21:51:10|3764.63|3755.93|3765.84|3757.14|3767|3758.3|3764.31|3755.61|38
1630533080000|2021-09-01 21:51:20|3765.74|3757.04|3763.06|3754.36|3765.76|3757.06|3762.95|3754.25|39
1630533090000|2021-09-01 21:51:30|3763.44|3754.74|3762.6|3753.9|3765.21|3756.51|3762.6|3753.9|40
1630533100000|2021-09-01 21:51:40|3762.47|3753.77|3764.01|3755.31|3764.67|3755.97|3762.35|3753.65|40
1630533110000|2021-09-01 21:51:50|3763.96|3755.26|3764.57|3755.87|3764.75|3756.05|3763.9|3755.2|36
1630533120000|2021-09-01 21:52:00|3764.51|3755.81|3764.53|3755.83|3764.66|3755.96|3763.99|3755.29|34
1630533130000|2021-09-01 21:52:10|3764.56|3755.86|3764.65|3755.95|3764.76|3756.06|3764.22|3755.52|36
1630533140000|2021-09-01 21:52:20|3764.85|3756.15|3765.55|3756.85|3766.81|3758.11|3764.75|3756.05|40
1630533150000|2021-09-01 21:52:30|3765.47|3756.77|3765.21|3756.51|3765.53|3756.83|3764.9|3756.2|37
1630533160000|2021-09-01 21:52:40|3765.27|3756.57|3764.65|3755.95|3765.53|3756.83|3764.63|3755.93|35
1630533170000|2021-09-01 21:52:50|3764.89|3756.19|3765.62|3756.92|3765.77|3757.07|3764.72|3756.02|29
1630533180000|2021-09-01 21:53:00|3765.63|3756.93|3764.81|3756.11|3765.77|3757.07|3764.55|3755.85|35
1630533190000|2021-09-01 21:53:10|3764.8|3756.1|3764.96|3756.26|3765.21|3756.51|3764.78|3756.08|32
1630533200000|2021-09-01 21:53:20|3765|3756.3|3765.04|3756.34|3765.18|3756.48|3764.96|3756.26|32
1630533210000|2021-09-01 21:53:30|3765.08|3756.38|3764.75|3756.05|3765.21|3756.51|3764.75|3756.05|30
1630533220000|2021-09-01 21:53:40|3764.79|3756.09|3764.74|3756.04|3765.16|3756.46|3764.59|3755.89|36
1630533230000|2021-09-01 21:53:50|3764.77|3756.07|3764.9|3756.2|3765.07|3756.37|3764.6|3755.9|34
1630533240000|2021-09-01 21:54:00|3765.07|3756.37|3760.23|3751.53|3765.07|3756.37|3760.23|3751.53|37
1630533250000|2021-09-01 21:54:10|3760.24|3751.54|3760.8|3752.1|3760.92|3752.22|3760.24|3751.54|36
1630533260000|2021-09-01 21:54:20|3760.84|3752.14|3761.47|3752.77|3761.98|3753.28|3760.71|3752.01|39
1630533270000|2021-09-01 21:54:30|3761.61|3752.91|3761.68|3752.98|3762.12|3753.42|3761.61|3752.91|37
1630533280000|2021-09-01 21:54:40|3761.64|3752.94|3761.65|3752.95|3762.05|3753.35|3761|3752.3|35
1630533290000|2021-09-01 21:54:50|3761.66|3752.96|3764.5|3755.8|3764.7|3756|3761.6|3752.9|35
1630533300000|2021-09-01 21:55:00|3764.56|3755.86|3764.25|3755.55|3764.61|3755.91|3763.75|3755.05|38
1630533310000|2021-09-01 21:55:10|3764.29|3755.59|3765.3|3756.6|3765.4|3756.7|3764.29|3755.59|35
1630533320000|2021-09-01 21:55:20|3765.11|3756.41|3765.55|3756.85|3765.55|3756.85|3765.01|3756.31|35
1630533330000|2021-09-01 21:55:30|3765.52|3756.82|3765.64|3756.94|3765.81|3757.11|3765.3|3756.6|38
1630533340000|2021-09-01 21:55:40|3765.65|3756.95|3766.52|3757.82|3766.99|3758.29|3765.52|3756.82|35
1630533350000|2021-09-01 21:55:50|3766.45|3757.75|3766.54|3757.84|3767.5|3758.8|3766.45|3757.75|33
1630533360000|2021-09-01 21:56:00|3766.64|3757.94|3765.73|3757.03|3766.64|3757.94|3765.19|3756.49|36
1630533370000|2021-09-01 21:56:10|3765.75|3757.05|3768.49|3759.79|3768.49|3759.79|3765.75|3757.05|40
1630533380000|2021-09-01 21:56:20|3768.66|3759.96|3771.44|3762.74|3771.95|3763.25|3768.66|3759.96|37
1630533390000|2021-09-01 21:56:30|3771.68|3762.98|3768.35|3759.65|3771.68|3762.98|3767.7|3759|40
1630533400000|2021-09-01 21:56:40|3768.41|3759.71|3768.48|3759.78|3769.13|3760.43|3768.36|3759.66|34
1630533410000|2021-09-01 21:56:50|3768.6|3759.9|3766.88|3758.18|3768.61|3759.91|3766.2|3757.5|38
1630533420000|2021-09-01 21:57:00|3767.02|3758.32|3767.71|3759.01|3768.12|3759.42|3767.02|3758.32|37
1630533430000|2021-09-01 21:57:10|3767.72|3759.02|3767.37|3758.67|3767.85|3759.15|3767.37|3758.67|34
1630533440000|2021-09-01 21:57:20|3767.29|3758.59|3768.36|3759.66|3768.36|3759.66|3767.29|3758.59|36
1630533450000|2021-09-01 21:57:30|3767.86|3759.16|3769.59|3760.89|3769.59|3760.89|3767.86|3759.16|33
1630533460000|2021-09-01 21:57:40|3769.58|3760.88|3768.13|3759.43|3769.58|3760.88|3767.84|3759.14|34
1630533470000|2021-09-01 21:57:50|3767.67|3758.97|3767.97|3759.27|3768.27|3759.57|3766.66|3757.96|38
1630533480000|2021-09-01 21:58:00|3768.3|3759.6|3768.3|3759.6|3768.3|3759.6|3767.88|3759.18|27
1630533490000|2021-09-01 21:58:10|3768.28|3759.58|3768.36|3759.66|3768.44|3759.74|3767.86|3759.16|32
1630533500000|2021-09-01 21:58:20|3768.51|3759.81|3768.89|3760.19|3769.41|3760.71|3768.49|3759.79|38
1630533510000|2021-09-01 21:58:30|3769.07|3760.37|3770.27|3761.57|3770.27|3761.57|3769.07|3760.37|32
1630533520000|2021-09-01 21:58:40|3770.2|3761.5|3770.04|3761.34|3770.58|3761.88|3769.7|3761|33
1630533530000|2021-09-01 21:58:50|3770.66|3761.96|3769.8|3761.1|3770.69|3761.99|3769.3|3760.6|32
1630533540000|2021-09-01 21:59:00|3769.61|3760.91|3771.34|3762.64|3771.37|3762.67|3768.9|3760.2|36
1630533550000|2021-09-01 21:59:10|3771.23|3762.53|3771.12|3762.42|3771.28|3762.58|3769.96|3761.26|40
1630533560000|2021-09-01 21:59:20|3771.16|3762.46|3770.95|3762.25|3771.25|3762.55|3770.51|3761.81|34
1630533570000|2021-09-01 21:59:30|3771.05|3762.35|3771.13|3762.43|3771.31|3762.61|3770.79|3762.09|31
1630533580000|2021-09-01 21:59:40|3770.84|3762.14|3770.94|3762.24|3771.2|3762.5|3770.4|3761.7|25
1630533590000|2021-09-01 21:59:50|3770.9|3762.2|3772.62|3763.92|3772.72|3764.02|3770.83|3762.13|24
1630533600000|2021-09-01 22:00:00|3772.5|3763.8|3771.87|3763.17|3772.78|3764.08|3771.54|3762.84|21
1630533610000|2021-09-01 22:00:10|3771.88|3763.18|3770.62|3761.92|3772.05|3763.35|3770.15|3761.45|37
1630533620000|2021-09-01 22:00:20|3770.64|3761.94|3772.41|3763.71|3772.9|3764.2|3770.63|3761.93|27
1630533630000|2021-09-01 22:00:30|3772.48|3763.78|3773.16|3764.46|3773.16|3764.46|3772.27|3763.57|35
1630533640000|2021-09-01 22:00:40|3773.02|3764.32|3774|3765.3|3774.68|3765.98|3773.02|3764.32|28
1630533650000|2021-09-01 22:00:50|3774.22|3765.52|3774.93|3766.23|3775.28|3766.58|3774|3765.3|34
1630533660000|2021-09-01 22:01:00|3774.81|3766.11|3776.16|3767.46|3776.47|3767.77|3774.75|3766.05|34
1630533670000|2021-09-01 22:01:10|3776.12|3767.42|3778.85|3770.15|3778.85|3770.15|3775.95|3767.25|35
1630533680000|2021-09-01 22:01:20|3778.11|3769.41|3777.9|3769.2|3778.8|3770.1|3777.1|3768.4|38
1630533690000|2021-09-01 22:01:30|3777.53|3768.83|3777.55|3768.85|3777.76|3769.06|3777.4|3768.7|37
1630533700000|2021-09-01 22:01:40|3777.51|3768.81|3776.84|3768.14|3777.73|3769.03|3776.75|3768.05|34
1630533710000|2021-09-01 22:01:50|3776.88|3768.18|3776.02|3767.32|3776.99|3768.29|3775.82|3767.12|35
1630533720000|2021-09-01 22:02:00|3776.08|3767.38|3777.12|3768.42|3777.56|3768.86|3776.08|3767.38|38
1630533730000|2021-09-01 22:02:10|3777.03|3768.33|3778.04|3769.34|3778.37|3769.67|3776.76|3768.06|38
1630533740000|2021-09-01 22:02:20|3777.87|3769.17|3778.39|3769.69|3778.54|3769.84|3777.4|3768.7|36
1630533750000|2021-09-01 22:02:30|3778.22|3769.52|3777.04|3768.34|3779.32|3770.62|3776.04|3767.34|38
1630533760000|2021-09-01 22:02:40|3777.12|3768.42|3786.85|3778.15|3786.85|3778.15|3776.83|3768.13|35
1630533770000|2021-09-01 22:02:50|3787.61|3778.91|3789.05|3780.35|3789.5|3780.8|3785.24|3776.54|39
1630533780000|2021-09-01 22:03:00|3789.13|3780.43|3785.9|3777.2|3789.39|3780.69|3785.71|3777.01|40
1630533790000|2021-09-01 22:03:10|3785.93|3777.23|3788.64|3779.94|3793.83|3785.13|3785.93|3777.23|40
1630533800000|2021-09-01 22:03:20|3788.22|3779.52|3792.21|3783.51|3792.46|3783.76|3788.12|3779.42|39
1630533810000|2021-09-01 22:03:30|3792.18|3783.48|3792.7|3784|3793.4|3784.7|3790.48|3781.78|39
1630533820000|2021-09-01 22:03:40|3792.6|3783.9|3792.39|3783.69|3793.63|3784.93|3791.86|3783.16|38
1630533830000|2021-09-01 22:03:50|3792.75|3784.05|3793.07|3784.37|3793.86|3785.16|3792.13|3783.43|39
1630533840000|2021-09-01 22:04:00|3793.27|3784.57|3792.78|3784.08|3793.58|3784.88|3792.6|3783.9|38
1630533850000|2021-09-01 22:04:10|3792.81|3784.11|3790.59|3781.89|3792.81|3784.11|3790.4|3781.7|39
1630533860000|2021-09-01 22:04:20|3790.66|3781.96|3787.42|3778.72|3790.7|3782|3787.06|3778.36|39
1630533870000|2021-09-01 22:04:30|3787.21|3778.51|3785.24|3776.54|3787.43|3778.73|3784.61|3775.91|39
1630533880000|2021-09-01 22:04:40|3785.06|3776.36|3784.25|3775.55|3785.73|3777.03|3784.25|3775.55|37
1630533890000|2021-09-01 22:04:50|3784.45|3775.75|3787.43|3778.73|3787.43|3778.73|3784.45|3775.75|39
1630533900000|2021-09-01 22:05:00|3787.44|3778.74|3787.46|3778.76|3788.07|3779.37|3787.03|3778.33|37
1630533910000|2021-09-01 22:05:10|3787.5|3778.8|3789.41|3780.71|3790.73|3782.03|3787.5|3778.8|37
1630533920000|2021-09-01 22:05:20|3789.38|3780.68|3790.37|3781.67|3791|3782.3|3789.06|3780.36|38
1630533930000|2021-09-01 22:05:30|3790.46|3781.76|3792.59|3783.89|3792.7|3784|3790.36|3781.66|38
1630533940000|2021-09-01 22:05:40|3793.01|3784.31|3793.23|3784.53|3794.51|3785.81|3792.99|3784.29|39
1630533950000|2021-09-01 22:05:50|3793.08|3784.38|3794.34|3785.64|3794.85|3786.15|3792.8|3784.1|33
1630533960000|2021-09-01 22:06:00|3794.33|3785.63|3794.18|3785.48|3794.48|3785.78|3793.15|3784.45|37
1630533970000|2021-09-01 22:06:10|3794.21|3785.51|3793.82|3785.12|3795.08|3786.38|3793.82|3785.12|25
1630533980000|2021-09-01 22:06:20|3794|3785.3|3793.11|3784.41|3794.25|3785.55|3792.58|3783.88|33
1630533990000|2021-09-01 22:06:30|3793.05|3784.35|3794.1|3785.4|3794.44|3785.74|3793.05|3784.35|39
1630534000000|2021-09-01 22:06:40|3794.01|3785.31|3792.45|3783.75|3794.13|3785.43|3792.45|3783.75|35
1630534010000|2021-09-01 22:06:50|3792.36|3783.66|3793.29|3784.59|3793.93|3785.23|3792.24|3783.54|38
1630534020000|2021-09-01 22:07:00|3793.28|3784.58|3792.56|3783.86|3793.86|3785.16|3792.34|3783.64|34
1630534030000|2021-09-01 22:07:10|3792.46|3783.76|3792.59|3783.89|3794.15|3785.45|3791.96|3783.26|36
1630534040000|2021-09-01 22:07:20|3792.65|3783.95|3791.23|3782.53|3792.71|3784.01|3791.03|3782.33|39
1630534050000|2021-09-01 22:07:30|3791.04|3782.34|3790.91|3782.21|3791.41|3782.71|3790.62|3781.92|34
1630534060000|2021-09-01 22:07:40|3790.93|3782.23|3792.03|3783.33|3792.03|3783.33|3790.44|3781.74|33
1630534070000|2021-09-01 22:07:50|3792.61|3783.91|3791.67|3782.97|3792.63|3783.93|3791.57|3782.87|25
1630534080000|2021-09-01 22:08:00|3791.68|3782.98|3791.7|3783|3791.75|3783.05|3791.2|3782.5|29
1630534090000|2021-09-01 22:08:10|3791.68|3782.98|3791.71|3783.01|3791.74|3783.04|3791.61|3782.91|9
1630534100000|2021-09-01 22:08:20|3791.65|3782.95|3791.8|3783.1|3791.8|3783.1|3791.63|3782.93|4
1630534110000|2021-09-01 22:08:30|3791.81|3783.11|3791.72|3783.02|3792.31|3783.61|3791.58|3782.88|27
1630534120000|2021-09-01 22:08:40|3791.81|3783.11|3792.2|3783.5|3792.24|3783.54|3791.81|3783.11|39
1630534130000|2021-09-01 22:08:50|3792.29|3783.59|3792.85|3784.15|3792.85|3784.15|3792.12|3783.42|33
1630534140000|2021-09-01 22:09:00|3793.24|3784.54|3793.58|3784.88|3793.58|3784.88|3792.25|3783.55|37
1630534150000|2021-09-01 22:09:10|3793.79|3785.09|3795.06|3786.36|3796.09|3787.39|3793.67|3784.97|39
1630534160000|2021-09-01 22:09:20|3795.22|3786.52|3795.22|3786.52|3795.88|3787.18|3794.91|3786.21|38
1630534170000|2021-09-01 22:09:30|3795.57|3786.87|3796.73|3788.03|3796.73|3788.03|3795.26|3786.56|35
1630534180000|2021-09-01 22:09:40|3796.97|3788.27|3796.4|3787.7|3797.6|3788.9|3796.18|3787.48|29
1630534190000|2021-09-01 22:09:50|3796.57|3787.87|3797.68|3788.98|3797.75|3789.05|3796.47|3787.77|36
1630534200000|2021-09-01 22:10:00|3797.69|3788.99|3798.28|3789.58|3798.28|3789.58|3797.56|3788.86|22
1630534210000|2021-09-01 22:10:10|3798.29|3789.59|3796.31|3787.61|3798.31|3789.61|3795.41|3786.71|37
1630534220000|2021-09-01 22:10:20|3796.33|3787.63|3796.96|3788.26|3798.17|3789.47|3796.31|3787.61|37
1630534230000|2021-09-01 22:10:30|3796.87|3788.17|3795.73|3787.03|3796.87|3788.17|3795.67|3786.97|36
1630534240000|2021-09-01 22:10:40|3795.74|3787.04|3795.09|3786.39|3796.66|3787.96|3795.09|3786.39|31
1630534250000|2021-09-01 22:10:50|3794.58|3785.88|3793.6|3784.9|3795.49|3786.79|3793.53|3784.83|27
1630534260000|2021-09-01 22:11:00|3793.93|3785.23|3794.34|3785.64|3794.34|3785.64|3793.15|3784.45|33
1630534270000|2021-09-01 22:11:10|3794.18|3785.48|3793.64|3784.94|3794.25|3785.55|3793.64|3784.94|31
1630534280000|2021-09-01 22:11:20|3793.79|3785.09|3794.45|3785.75|3795.65|3786.95|3793.79|3785.09|35
1630534290000|2021-09-01 22:11:30|3794.15|3785.45|3796.36|3787.66|3796.36|3787.66|3794|3785.3|40
1630534300000|2021-09-01 22:11:40|3796.37|3787.67|3795.09|3786.39|3797.03|3788.33|3794.84|3786.14|38
1630534310000|2021-09-01 22:11:50|3795.17|3786.47|3795.17|3786.47|3795.68|3786.98|3794.94|3786.24|37
1630534320000|2021-09-01 22:12:00|3795.23|3786.53|3795.26|3786.56|3795.52|3786.82|3794.98|3786.28|35
1630534330000|2021-09-01 22:12:10|3795.23|3786.53|3795.21|3786.51|3796.26|3787.56|3795.12|3786.42|36
1630534340000|2021-09-01 22:12:20|3795.18|3786.48|3794.28|3785.58|3795.61|3786.91|3794.23|3785.53|28
1630534350000|2021-09-01 22:12:30|3794.24|3785.54|3792.52|3783.82|3794.24|3785.54|3791.78|3783.08|32
1630534360000|2021-09-01 22:12:40|3792.77|3784.07|3793.02|3784.32|3793.5|3784.8|3792.49|3783.79|34
1630534370000|2021-09-01 22:12:50|3793.1|3784.4|3793.41|3784.71|3793.67|3784.97|3792.59|3783.89|32
1630534380000|2021-09-01 22:13:00|3793.32|3784.62|3794.5|3785.8|3794.5|3785.8|3793.2|3784.5|28
1630534390000|2021-09-01 22:13:10|3794.83|3786.13|3795.49|3786.79|3795.49|3786.79|3794.83|3786.13|34
1630534400000|2021-09-01 22:13:20|3795.26|3786.56|3795.29|3786.59|3796.11|3787.41|3795.26|3786.56|39
1630534410000|2021-09-01 22:13:30|3795.73|3787.03|3797.58|3788.88|3797.58|3788.88|3795.53|3786.83|36
1630534420000|2021-09-01 22:13:40|3797.57|3788.87|3798.55|3789.85|3798.56|3789.86|3796.82|3788.12|40
1630534430000|2021-09-01 22:13:50|3798.66|3789.96|3799.11|3790.41|3799.18|3790.48|3798.2|3789.5|38
1630534440000|2021-09-01 22:14:00|3799.25|3790.55|3798.41|3789.71|3800.21|3791.51|3798.37|3789.67|39
1630534450000|2021-09-01 22:14:10|3798.39|3789.69|3799.66|3790.96|3799.82|3791.12|3797.97|3789.27|39
1630534460000|2021-09-01 22:14:20|3800.08|3791.38|3799.7|3791|3800.84|3792.14|3799.28|3790.58|35
1630534470000|2021-09-01 22:14:30|3800.31|3791.61|3801|3792.3|3801.35|3792.65|3799.48|3790.78|37
1630534480000|2021-09-01 22:14:40|3800.98|3792.28|3801.07|3792.37|3801.33|3792.63|3800|3791.3|31
1630534490000|2021-09-01 22:14:50|3801.59|3792.89|3802.01|3793.31|3802.58|3793.88|3800.7|3792|40
1630534500000|2021-09-01 22:15:00|3802.07|3793.37|3801.68|3792.98|3802.17|3793.47|3801.09|3792.39|39
1630534510000|2021-09-01 22:15:10|3801.47|3792.77|3801.25|3792.55|3801.94|3793.24|3800.59|3791.89|39
1630534520000|2021-09-01 22:15:20|3801.63|3792.93|3802.21|3793.51|3802.81|3794.11|3801.6|3792.9|36
1630534530000|2021-09-01 22:15:30|3802.25|3793.55|3800.94|3792.24|3802.25|3793.55|3800.94|3792.24|28
1630534540000|2021-09-01 22:15:40|3801.18|3792.48|3801.64|3792.94|3802.36|3793.66|3801.18|3792.48|29
1630534550000|2021-09-01 22:15:50|3801.62|3792.92|3800.03|3791.33|3801.79|3793.09|3799.89|3791.19|33
1630534560000|2021-09-01 22:16:00|3799.86|3791.16|3799.13|3790.43|3799.86|3791.16|3799.13|3790.43|25
1630534570000|2021-09-01 22:16:10|3799.02|3790.32|3798.84|3790.14|3799.19|3790.49|3798.57|3789.87|31
1630534580000|2021-09-01 22:16:20|3798.81|3790.11|3799.12|3790.42|3799.53|3790.83|3798.8|3790.1|32
1630534590000|2021-09-01 22:16:30|3799.19|3790.49|3797|3788.3|3799.19|3790.49|3796.62|3787.92|36
1630534600000|2021-09-01 22:16:40|3797.14|3788.44|3796.23|3787.53|3797.14|3788.44|3796.21|3787.51|36
1630534610000|2021-09-01 22:16:50|3795.76|3787.06|3795.22|3786.52|3797.86|3789.16|3795.22|3786.52|36
1630534620000|2021-09-01 22:17:00|3794.69|3785.99|3791.39|3782.69|3794.69|3785.99|3788.36|3779.66|38
1630534630000|2021-09-01 22:17:10|3791.05|3782.35|3791.78|3783.08|3792.46|3783.76|3790.98|3782.28|36
1630534640000|2021-09-01 22:17:20|3791.69|3782.99|3790.57|3781.87|3791.74|3783.04|3790.5|3781.8|34
1630534650000|2021-09-01 22:17:30|3790.47|3781.77|3786.58|3777.88|3790.56|3781.86|3786.32|3777.62|37
1630534660000|2021-09-01 22:17:40|3786.44|3777.74|3787.82|3779.12|3788.25|3779.55|3786.43|3777.73|32
1630534670000|2021-09-01 22:17:50|3787.83|3779.13|3791.08|3782.38|3791.19|3782.49|3787.77|3779.07|38
1630534680000|2021-09-01 22:18:00|3791.21|3782.51|3792.62|3783.92|3792.92|3784.22|3791.21|3782.51|35
1630534690000|2021-09-01 22:18:10|3792.59|3783.89|3794.01|3785.31|3794.2|3785.5|3792.47|3783.77|36
1630534700000|2021-09-01 22:18:20|3794.02|3785.32|3794.55|3785.85|3795.41|3786.71|3792.45|3783.75|33
1630534710000|2021-09-01 22:18:30|3794.89|3786.19|3794.48|3785.78|3795.12|3786.42|3793.95|3785.25|36
1630534720000|2021-09-01 22:18:40|3794.31|3785.61|3794.2|3785.5|3795.01|3786.31|3793.32|3784.62|38
1630534730000|2021-09-01 22:18:50|3794.21|3785.51|3795.21|3786.51|3795.84|3787.14|3794.21|3785.51|37
1630534740000|2021-09-01 22:19:00|3795.38|3786.68|3794.94|3786.24|3795.38|3786.68|3794.35|3785.65|37
1630534750000|2021-09-01 22:19:10|3794.68|3785.98|3796.73|3788.03|3796.73|3788.03|3794.37|3785.67|40
1630534760000|2021-09-01 22:19:20|3796.83|3788.13|3796.5|3787.8|3798.19|3789.49|3796.5|3787.8|34
1630534770000|2021-09-01 22:19:30|3796.43|3787.73|3795.98|3787.28|3796.43|3787.73|3795.53|3786.83|40
1630534780000|2021-09-01 22:19:40|3795.87|3787.17|3793.89|3785.19|3795.9|3787.2|3793.83|3785.13|36
1630534790000|2021-09-01 22:19:50|3793.72|3785.02|3793.79|3785.09|3794|3785.3|3793.28|3784.58|36
1630534800000|2021-09-01 22:20:00|3793.84|3785.14|3793.75|3785.05|3794.22|3785.52|3793.61|3784.91|38
1630534810000|2021-09-01 22:20:10|3793.72|3785.02|3794.73|3786.03|3794.73|3786.03|3793.38|3784.68|35
1630534820000|2021-09-01 22:20:20|3794.62|3785.92|3791.71|3783.01|3794.77|3786.07|3791.38|3782.68|39
1630534830000|2021-09-01 22:20:30|3792.03|3783.33|3791.58|3782.88|3792.22|3783.52|3791.51|3782.81|36
1630534840000|2021-09-01 22:20:40|3791.53|3782.83|3791.3|3782.6|3791.64|3782.94|3791.22|3782.52|34
1630534850000|2021-09-01 22:20:50|3791.45|3782.75|3790.8|3782.1|3791.52|3782.82|3789.88|3781.18|39
1630534860000|2021-09-01 22:21:00|3790.76|3782.06|3790.7|3782|3791.38|3782.68|3790.44|3781.74|34
1630534870000|2021-09-01 22:21:10|3790.79|3782.09|3789.65|3780.95|3790.8|3782.1|3789.65|3780.95|38
1630534880000|2021-09-01 22:21:20|3789.2|3780.5|3789.15|3780.45|3789.94|3781.24|3788.39|3779.69|39
1630534890000|2021-09-01 22:21:30|3787.9|3779.2|3787.33|3778.63|3788.15|3779.45|3787.33|3778.63|24
1630534900000|2021-09-01 22:21:40|3787.75|3779.05|3787.11|3778.41|3787.83|3779.13|3786.84|3778.14|33
1630534910000|2021-09-01 22:21:50|3787.08|3778.38|3790.47|3781.77|3790.48|3781.78|3787.03|3778.33|31
1630534920000|2021-09-01 22:22:00|3789.86|3781.16|3790.11|3781.41|3790.12|3781.42|3789.37|3780.67|36
1630534930000|2021-09-01 22:22:10|3790.17|3781.47|3790.6|3781.9|3790.72|3782.02|3790.17|3781.47|24
1630534940000|2021-09-01 22:22:20|3790.58|3781.88|3790.41|3781.71|3791.4|3782.7|3790.24|3781.54|37
1630534950000|2021-09-01 22:22:30|3790.34|3781.64|3788.77|3780.07|3790.34|3781.64|3788.47|3779.77|37
1630534960000|2021-09-01 22:22:40|3788.56|3779.86|3789.48|3780.78|3789.48|3780.78|3787.79|3779.09|39
1630534970000|2021-09-01 22:22:50|3789.52|3780.82|3789.76|3781.06|3789.81|3781.11|3789.31|3780.61|35
1630534980000|2021-09-01 22:23:00|3789.92|3781.22|3791.37|3782.67|3791.39|3782.69|3789.92|3781.22|34
1630534990000|2021-09-01 22:23:10|3791.24|3782.54|3794.39|3785.69|3794.39|3785.69|3791.24|3782.54|33
1630535000000|2021-09-01 22:23:20|3793.53|3784.83|3795.11|3786.41|3795.71|3787.01|3793.53|3784.83|29
1630535010000|2021-09-01 22:23:30|3795.13|3786.43|3794.8|3786.1|3795.54|3786.84|3794.56|3785.86|33
1630535020000|2021-09-01 22:23:40|3794.86|3786.16|3795|3786.3|3795.38|3786.68|3794.66|3785.96|39
1630535030000|2021-09-01 22:23:50|3794.92|3786.22|3794.67|3785.97|3795.61|3786.91|3793.61|3784.91|37
1630535040000|2021-09-01 22:24:00|3794.81|3786.11|3794.27|3785.57|3795.31|3786.61|3794.12|3785.42|37
1630535050000|2021-09-01 22:24:10|3794.32|3785.62|3794.48|3785.78|3794.88|3786.18|3794.2|3785.5|30
1630535060000|2021-09-01 22:24:20|3794.54|3785.84|3793.39|3784.69|3794.55|3785.85|3792.92|3784.22|36
1630535070000|2021-09-01 22:24:30|3793.44|3784.74|3791.94|3783.24|3793.67|3784.97|3791.36|3782.66|24
1630535080000|2021-09-01 22:24:40|3791.88|3783.18|3791.4|3782.7|3792.18|3783.48|3791.25|3782.55|36
1630535090000|2021-09-01 22:24:50|3791.41|3782.71|3792.11|3783.41|3792.13|3783.43|3791.27|3782.57|37
1630535100000|2021-09-01 22:25:00|3792.09|3783.39|3793.49|3784.79|3794.02|3785.32|3792.05|3783.35|37
1630535110000|2021-09-01 22:25:10|3793.48|3784.78|3792.2|3783.5|3793.63|3784.93|3792.2|3783.5|38
1630535120000|2021-09-01 22:25:20|3792.27|3783.57|3792.88|3784.18|3793.01|3784.31|3792.15|3783.45|35
1630535130000|2021-09-01 22:25:30|3792.79|3784.09|3792.64|3783.94|3792.94|3784.24|3792.57|3783.87|34
1630535140000|2021-09-01 22:25:40|3792.75|3784.05|3792.12|3783.42|3792.75|3784.05|3791.7|3783|39
1630535150000|2021-09-01 22:25:50|3792.01|3783.31|3792.35|3783.65|3792.84|3784.14|3791.77|3783.07|37
1630535160000|2021-09-01 22:26:00|3792.26|3783.56|3793.16|3784.46|3793.47|3784.77|3792.01|3783.31|37
1630535170000|2021-09-01 22:26:10|3792.87|3784.17|3793.14|3784.44|3793.2|3784.5|3792.62|3783.92|39
1630535180000|2021-09-01 22:26:20|3793.15|3784.45|3793.92|3785.22|3793.95|3785.25|3793.15|3784.45|31
1630535190000|2021-09-01 22:26:30|3793.89|3785.19|3792.37|3783.67|3793.93|3785.23|3791.54|3782.84|33
1630535200000|2021-09-01 22:26:40|3792.32|3783.62|3792.42|3783.72|3792.48|3783.78|3792.04|3783.34|33
1630535210000|2021-09-01 22:26:50|3792.18|3783.48|3792.34|3783.64|3792.54|3783.84|3791.94|3783.24|33
1630535220000|2021-09-01 22:27:00|3792.42|3783.72|3792.16|3783.46|3792.54|3783.84|3791.92|3783.22|30
1630535230000|2021-09-01 22:27:10|3792.13|3783.43|3792.88|3784.18|3792.88|3784.18|3791.81|3783.11|33
1630535240000|2021-09-01 22:27:20|3792.94|3784.24|3791.31|3782.61|3792.97|3784.27|3791.31|3782.61|35
1630535250000|2021-09-01 22:27:30|3791.3|3782.6|3792.75|3784.05|3792.75|3784.05|3791.05|3782.35|32
1630535260000|2021-09-01 22:27:40|3792.77|3784.07|3795.4|3786.7|3795.4|3786.7|3792.77|3784.07|35
1630535270000|2021-09-01 22:27:50|3795.34|3786.64|3795.56|3786.86|3795.77|3787.07|3794.95|3786.25|37
1630535280000|2021-09-01 22:28:00|3795.28|3786.58|3797.9|3789.2|3797.93|3789.23|3795.28|3786.58|37
1630535290000|2021-09-01 22:28:10|3797.99|3789.29|3800.52|3791.82|3800.96|3792.26|3797.71|3789.01|38
1630535300000|2021-09-01 22:28:20|3800.5|3791.8|3799.93|3791.23|3800.5|3791.8|3799.38|3790.68|38
1630535310000|2021-09-01 22:28:30|3800.09|3791.39|3799.27|3790.57|3800.09|3791.39|3798.24|3789.54|35
1630535320000|2021-09-01 22:28:40|3798.89|3790.19|3799.31|3790.61|3799.75|3791.05|3798.89|3790.19|37
1630535330000|2021-09-01 22:28:50|3799.25|3790.55|3798.26|3789.56|3799.25|3790.55|3798.25|3789.55|40
1630535340000|2021-09-01 22:29:00|3798.44|3789.74|3799.53|3790.83|3799.81|3791.11|3798.01|3789.31|36
1630535350000|2021-09-01 22:29:10|3799.55|3790.85|3799.01|3790.31|3799.64|3790.94|3798.64|3789.94|38
1630535360000|2021-09-01 22:29:20|3799.03|3790.33|3798.71|3790.01|3799.16|3790.46|3798.26|3789.56|35
1630535370000|2021-09-01 22:29:30|3798.78|3790.08|3798.84|3790.14|3799.02|3790.32|3798.73|3790.03|25
1630535380000|2021-09-01 22:29:40|3798.85|3790.15|3798.19|3789.49|3799.09|3790.39|3798.19|3789.49|30
1630535390000|2021-09-01 22:29:50|3798.22|3789.52|3798.36|3789.66|3798.77|3790.07|3798.19|3789.49|15
1630535400000|2021-09-01 22:30:00|3798.37|3789.67|3799.15|3790.45|3799.16|3790.46|3798.2|3789.5|25
1630535410000|2021-09-01 22:30:10|3799.2|3790.5|3798.18|3789.48|3799.2|3790.5|3798.02|3789.32|36
1630535420000|2021-09-01 22:30:20|3798.15|3789.45|3797.09|3788.39|3798.15|3789.45|3796.99|3788.29|18
1630535430000|2021-09-01 22:30:30|3796.36|3787.66|3794.75|3786.05|3796.37|3787.67|3794.24|3785.54|38
1630535440000|2021-09-01 22:30:40|3794.3|3785.6|3794.03|3785.33|3794.3|3785.6|3793.7|3785|31
1630535450000|2021-09-01 22:30:50|3794.12|3785.42|3793.28|3784.58|3794.83|3786.13|3793.07|3784.37|34
1630535460000|2021-09-01 22:31:00|3793|3784.3|3792.86|3784.16|3793.12|3784.42|3792.62|3783.92|28
1630535470000|2021-09-01 22:31:10|3792.85|3784.15|3791.59|3782.89|3792.85|3784.15|3791.59|3782.89|23
1630535480000|2021-09-01 22:31:20|3791.86|3783.16|3790.69|3781.99|3791.86|3783.16|3790.62|3781.92|32
1630535490000|2021-09-01 22:31:30|3790.7|3782|3788.94|3780.24|3790.72|3782.02|3788.85|3780.15|35
1630535500000|2021-09-01 22:31:40|3788.8|3780.1|3788.54|3779.84|3788.91|3780.21|3788.14|3779.44|31
1630535510000|2021-09-01 22:31:50|3788.61|3779.91|3788.7|3780|3789.29|3780.59|3788.58|3779.88|37
1630535520000|2021-09-01 22:32:00|3788.71|3780.01|3786.96|3778.26|3788.71|3780.01|3786.73|3778.03|31
1630535530000|2021-09-01 22:32:10|3787.08|3778.38|3786.27|3777.57|3787.41|3778.71|3785.65|3776.95|39
1630535540000|2021-09-01 22:32:20|3786.07|3777.37|3785.69|3776.99|3786.28|3777.58|3785.33|3776.63|33
1630535550000|2021-09-01 22:32:30|3785.72|3777.02|3785.46|3776.76|3786.06|3777.36|3785.46|3776.76|35
1630535560000|2021-09-01 22:32:40|3785.43|3776.73|3785.8|3777.1|3785.98|3777.28|3785.42|3776.72|32
1630535570000|2021-09-01 22:32:50|3785.85|3777.15|3785.39|3776.69|3785.85|3777.15|3785.39|3776.69|27
1630535580000|2021-09-01 22:33:00|3785.49|3776.79|3784.23|3775.53|3785.56|3776.86|3784.04|3775.34|19
1630535590000|2021-09-01 22:33:10|3784.31|3775.61|3783.94|3775.24|3784.31|3775.61|3783.85|3775.15|37
1630535600000|2021-09-01 22:33:20|3783.97|3775.27|3778.95|3770.25|3783.97|3775.27|3778.76|3770.06|35
1630535610000|2021-09-01 22:33:30|3778.97|3770.27|3776.16|3767.46|3779.37|3770.67|3775.72|3767.02|39
1630535620000|2021-09-01 22:33:40|3775.87|3767.17|3775.84|3767.14|3776.58|3767.88|3775.81|3767.11|36
1630535630000|2021-09-01 22:33:50|3775.78|3767.08|3773.61|3764.91|3776.12|3767.42|3773.57|3764.87|40
1630535640000|2021-09-01 22:34:00|3774|3765.3|3771.08|3762.38|3774|3765.3|3770.94|3762.24|37
1630535650000|2021-09-01 22:34:10|3771|3762.3|3771.56|3762.86|3772.27|3763.57|3770.59|3761.89|40
1630535660000|2021-09-01 22:34:20|3771.92|3763.22|3771.08|3762.38|3772.61|3763.91|3771.08|3762.38|34
1630535670000|2021-09-01 22:34:30|3771.06|3762.36|3770.12|3761.42|3771.07|3762.37|3770.12|3761.42|35
1630535680000|2021-09-01 22:34:40|3770.85|3762.15|3770.35|3761.65|3770.93|3762.23|3770.29|3761.59|32
1630535690000|2021-09-01 22:34:50|3770.28|3761.58|3769.38|3760.68|3770.33|3761.63|3767.04|3758.34|33
1630535700000|2021-09-01 22:35:00|3769.52|3760.82|3769.81|3761.11|3770.69|3761.99|3769.52|3760.82|33
1630535710000|2021-09-01 22:35:10|3769.06|3760.36|3766.71|3758.01|3769.06|3760.36|3766.59|3757.89|39
1630535720000|2021-09-01 22:35:20|3766.83|3758.13|3766.47|3757.77|3767.08|3758.38|3766.34|3757.64|38
1630535730000|2021-09-01 22:35:30|3766.46|3757.76|3767.38|3758.68|3767.47|3758.77|3766.02|3757.32|37
1630535740000|2021-09-01 22:35:40|3767.39|3758.69|3766.83|3758.13|3767.66|3758.96|3766.55|3757.85|37
1630535750000|2021-09-01 22:35:50|3766.84|3758.14|3767.16|3758.46|3767.3|3758.6|3766.15|3757.45|38
1630535760000|2021-09-01 22:36:00|3767.2|3758.5|3768.69|3759.99|3768.69|3759.99|3766.96|3758.26|35
1630535770000|2021-09-01 22:36:10|3768.85|3760.15|3764.46|3755.76|3768.85|3760.15|3764.46|3755.76|36
1630535780000|2021-09-01 22:36:20|3764.15|3755.45|3760.89|3752.19|3764.46|3755.76|3760.89|3752.19|39
1630535790000|2021-09-01 22:36:30|3760.59|3751.89|3759.83|3751.13|3760.59|3751.89|3759.07|3750.37|39
1630535800000|2021-09-01 22:36:40|3759.81|3751.11|3761.48|3752.78|3761.63|3752.93|3759.8|3751.1|37
1630535810000|2021-09-01 22:36:50|3761.53|3752.83|3762.43|3753.73|3762.77|3754.07|3761.49|3752.79|39
1630535820000|2021-09-01 22:37:00|3762.38|3753.68|3761.7|3753|3762.62|3753.92|3761.54|3752.84|38
1630535830000|2021-09-01 22:37:10|3761.68|3752.98|3761.08|3752.38|3761.88|3753.18|3760.97|3752.27|27
1630535840000|2021-09-01 22:37:20|3761.07|3752.37|3759.19|3750.49|3761.08|3752.38|3759.19|3750.49|34
1630535850000|2021-09-01 22:37:30|3759.23|3750.53|3760.74|3752.04|3763.78|3755.08|3758.87|3750.17|38
1630535860000|2021-09-01 22:37:40|3761|3752.3|3762.08|3753.38|3762.24|3753.54|3761|3752.3|38
1630535870000|2021-09-01 22:37:50|3762.11|3753.41|3762.55|3753.85|3762.55|3753.85|3761.84|3753.14|30
1630535880000|2021-09-01 22:38:00|3762.48|3753.78|3762.73|3754.03|3762.73|3754.03|3762.39|3753.69|27
1630535890000|2021-09-01 22:38:10|3762.74|3754.04|3766.82|3758.12|3767.15|3758.45|3762.63|3753.93|36
1630535900000|2021-09-01 22:38:20|3766.74|3758.04|3768.06|3759.36|3768.06|3759.36|3766.35|3757.65|38
1630535910000|2021-09-01 22:38:30|3768.47|3759.77|3769.9|3761.2|3769.9|3761.2|3768.47|3759.77|37
1630535920000|2021-09-01 22:38:40|3769.91|3761.21|3768.87|3760.17|3769.92|3761.22|3768.87|3760.17|37
1630535930000|2021-09-01 22:38:50|3768.92|3760.22|3769.12|3760.42|3769.17|3760.47|3768.73|3760.03|36
1630535940000|2021-09-01 22:39:00|3769.16|3760.46|3771.17|3762.47|3771.28|3762.58|3769.16|3760.46|34
1630535950000|2021-09-01 22:39:10|3771.16|3762.46|3772.93|3764.23|3773.82|3765.12|3771|3762.3|37
1630535960000|2021-09-01 22:39:20|3772.88|3764.18|3773.3|3764.6|3774.07|3765.37|3772.38|3763.68|37
1630535970000|2021-09-01 22:39:30|3773.42|3764.72|3775.03|3766.33|3775.03|3766.33|3773.42|3764.72|25
1630535980000|2021-09-01 22:39:40|3775.26|3766.56|3775.36|3766.66|3775.39|3766.69|3775.26|3766.56|14
1630535990000|2021-09-01 22:39:50|3775.34|3766.64|3774.83|3766.13|3775.44|3766.74|3774.83|3766.13|20
1630536000000|2021-09-01 22:40:00|3774.82|3766.12|3773.67|3764.97|3774.84|3766.14|3773.38|3764.68|36
1630536010000|2021-09-01 22:40:10|3773.59|3764.89|3774.04|3765.34|3774.04|3765.34|3773.42|3764.72|33
1630536020000|2021-09-01 22:40:20|3774.02|3765.32|3774.7|3766|3774.77|3766.07|3773.79|3765.09|26
1630536030000|2021-09-01 22:40:30|3774.72|3766.02|3775.76|3767.06|3776.1|3767.4|3774.69|3765.99|34
1630536040000|2021-09-01 22:40:40|3775.74|3767.04|3777.98|3769.28|3777.98|3769.28|3775.68|3766.98|34
1630536050000|2021-09-01 22:40:50|3778.02|3769.32|3778.76|3770.06|3779.11|3770.41|3777.9|3769.2|34
1630536060000|2021-09-01 22:41:00|3778.82|3770.12|3778.77|3770.07|3779.02|3770.32|3778.29|3769.59|36
1630536070000|2021-09-01 22:41:10|3778.88|3770.18|3777.56|3768.86|3778.88|3770.18|3776.94|3768.24|38
1630536080000|2021-09-01 22:41:20|3777.9|3769.2|3778.48|3769.78|3779.36|3770.66|3777.37|3768.67|37
1630536090000|2021-09-01 22:41:30|3778.13|3769.43|3776.82|3768.12|3779.14|3770.44|3776.82|3768.12|28
1630536100000|2021-09-01 22:41:40|3776.71|3768.01|3778.51|3769.81|3778.69|3769.99|3776.71|3768.01|26
1630536110000|2021-09-01 22:41:50|3778.2|3769.5|3778.32|3769.62|3778.71|3770.01|3778.2|3769.5|27
1630536120000|2021-09-01 22:42:00|3778.61|3769.91|3778.4|3769.7|3779.03|3770.33|3778.08|3769.38|28
1630536130000|2021-09-01 22:42:10|3778.38|3769.68|3778.01|3769.31|3778.56|3769.86|3777.14|3768.44|34
1630536140000|2021-09-01 22:42:20|3778.03|3769.33|3778.13|3769.43|3779.42|3770.72|3777.39|3768.69|24
1630536150000|2021-09-01 22:42:30|3778.08|3769.38|3778.71|3770.01|3778.71|3770.01|3778.04|3769.34|20
1630536160000|2021-09-01 22:42:40|3778.38|3769.68|3778.85|3770.15|3779.01|3770.31|3778.06|3769.36|23
1630536170000|2021-09-01 22:42:50|3778.86|3770.16|3779.42|3770.72|3779.7|3771|3778.86|3770.16|20
1630536180000|2021-09-01 22:43:00|3779.43|3770.73|3780.31|3771.61|3780.42|3771.72|3779.41|3770.71|17
1630536190000|2021-09-01 22:43:10|3780.34|3771.64|3780.66|3771.96|3780.86|3772.16|3780.34|3771.64|13
1630536200000|2021-09-01 22:43:20|3780.88|3772.18|3779.09|3770.39|3780.88|3772.18|3778.52|3769.82|36
1630536210000|2021-09-01 22:43:30|3779.14|3770.44|3779.12|3770.42|3779.36|3770.66|3778.51|3769.81|38
1630536220000|2021-09-01 22:43:40|3779.23|3770.53|3777.42|3768.72|3779.23|3770.53|3777.42|3768.72|37
1630536230000|2021-09-01 22:43:50|3777.4|3768.7|3775.95|3767.25|3777.4|3768.7|3773.09|3764.39|39
1630536240000|2021-09-01 22:44:00|3775.82|3767.12|3776.21|3767.51|3777.65|3768.95|3775.82|3767.12|36
1630536250000|2021-09-01 22:44:10|3776.17|3767.47|3773.09|3764.39|3776.3|3767.6|3773.09|3764.39|37
1630536260000|2021-09-01 22:44:20|3773.19|3764.49|3772.96|3764.26|3773.45|3764.75|3772.9|3764.2|34
1630536270000|2021-09-01 22:44:30|3772.95|3764.25|3772.98|3764.28|3773.76|3765.06|3772.65|3763.95|35
1630536280000|2021-09-01 22:44:40|3773.03|3764.33|3773.43|3764.73|3773.84|3765.14|3772.39|3763.69|37
1630536290000|2021-09-01 22:44:50|3773.31|3764.61|3775.33|3766.63|3775.41|3766.71|3773.1|3764.4|34
1630536300000|2021-09-01 22:45:00|3775.36|3766.66|3775.29|3766.59|3775.36|3766.66|3774.78|3766.08|24
1630536310000|2021-09-01 22:45:10|3775.41|3766.71|3776.68|3767.98|3777.48|3768.78|3775.29|3766.59|26
1630536320000|2021-09-01 22:45:20|3776.13|3767.43|3777.41|3768.71|3777.41|3768.71|3776.13|3767.43|20
1630536330000|2021-09-01 22:45:30|3777.68|3768.98|3777.87|3769.17|3777.97|3769.27|3777.64|3768.94|23
1630536340000|2021-09-01 22:45:40|3777.86|3769.16|3777.83|3769.13|3778.02|3769.32|3777.55|3768.85|16
1630536350000|2021-09-01 22:45:50|3777.82|3769.12|3778.17|3769.47|3778.64|3769.94|3777.68|3768.98|23
1630536360000|2021-09-01 22:46:00|3778.12|3769.42|3779.61|3770.91|3780.55|3771.85|3778.12|3769.42|26
1630536370000|2021-09-01 22:46:10|3779.68|3770.98|3779.51|3770.81|3779.77|3771.07|3777.8|3769.1|37
1630536380000|2021-09-01 22:46:20|3779.54|3770.84|3779.98|3771.28|3780.16|3771.46|3778.15|3769.45|37
1630536390000|2021-09-01 22:46:30|3779.27|3770.57|3780.12|3771.42|3780.45|3771.75|3778.85|3770.15|38
1630536400000|2021-09-01 22:46:40|3780.08|3771.38|3779.79|3771.09|3780.11|3771.41|3778.96|3770.26|38
1630536410000|2021-09-01 22:46:50|3779.78|3771.08|3777.95|3769.25|3779.91|3771.21|3777.95|3769.25|39
1630536420000|2021-09-01 22:47:00|3778.04|3769.34|3778.16|3769.46|3778.35|3769.65|3777.73|3769.03|35
1630536430000|2021-09-01 22:47:10|3778.03|3769.33|3778.27|3769.57|3778.37|3769.67|3777.97|3769.27|16
1630536440000|2021-09-01 22:47:20|3778.71|3770.01|3778.77|3770.07|3779.15|3770.45|3778.35|3769.65|24
1630536450000|2021-09-01 22:47:30|3778.85|3770.15|3778.35|3769.65|3779.34|3770.64|3778.35|3769.65|12
1630536460000|2021-09-01 22:47:40|3778.34|3769.64|3779.38|3770.68|3779.86|3771.16|3777.74|3769.04|23
1630536470000|2021-09-01 22:47:50|3779.4|3770.7|3778.7|3770|3779.59|3770.89|3778.06|3769.36|12
1630536480000|2021-09-01 22:48:00|3778.51|3769.81|3778.96|3770.26|3779.09|3770.39|3778.51|3769.81|19
1630536490000|2021-09-01 22:48:10|3778.94|3770.24|3779.81|3771.11|3779.92|3771.22|3778.52|3769.82|37
1630536500000|2021-09-01 22:48:20|3779.72|3771.02|3779.01|3770.31|3779.8|3771.1|3777.95|3769.25|32
1630536510000|2021-09-01 22:48:30|3778.61|3769.91|3777.6|3768.9|3778.77|3770.07|3777.6|3768.9|25
1630536520000|2021-09-01 22:48:40|3777.75|3769.05|3777.61|3768.91|3778.36|3769.66|3777.31|3768.61|37
1630536530000|2021-09-01 22:48:50|3777.48|3768.78|3772.69|3763.99|3777.64|3768.94|3772.69|3763.99|37
1630536540000|2021-09-01 22:49:00|3772.47|3763.77|3773.8|3765.1|3773.93|3765.23|3772.42|3763.72|37
1630536550000|2021-09-01 22:49:10|3773.81|3765.11|3773.78|3765.08|3773.92|3765.22|3773.51|3764.81|34
1630536560000|2021-09-01 22:49:20|3773.75|3765.05|3773.24|3764.54|3773.81|3765.11|3773.16|3764.46|35
1630536570000|2021-09-01 22:49:30|3773.25|3764.55|3769.42|3760.72|3773.47|3764.77|3769.24|3760.54|36
1630536580000|2021-09-01 22:49:40|3769.55|3760.85|3770.42|3761.72|3770.99|3762.29|3768.67|3759.97|38
1630536590000|2021-09-01 22:49:50|3770.43|3761.73|3770.53|3761.83|3770.81|3762.11|3769.93|3761.23|39
1630536600000|2021-09-01 22:50:00|3770.45|3761.75|3770.83|3762.13|3771.13|3762.43|3770.27|3761.57|38
1630536610000|2021-09-01 22:50:10|3770.87|3762.17|3772.19|3763.49|3772.69|3763.99|3770.77|3762.07|39
1630536620000|2021-09-01 22:50:20|3772.36|3763.66|3774.47|3765.77|3775.28|3766.58|3772.32|3763.62|38
1630536630000|2021-09-01 22:50:30|3774.36|3765.66|3772.27|3763.57|3774.36|3765.66|3771.91|3763.21|36
1630536640000|2021-09-01 22:50:40|3772.21|3763.51|3770.33|3761.63|3772.3|3763.6|3770.15|3761.45|37
1630536650000|2021-09-01 22:50:50|3770.34|3761.64|3771.38|3762.68|3771.78|3763.08|3770.14|3761.44|40
1630536660000|2021-09-01 22:51:00|3771.29|3762.59|3770.16|3761.46|3771.61|3762.91|3770.16|3761.46|36
1630536670000|2021-09-01 22:51:10|3770.47|3761.77|3770.23|3761.53|3770.68|3761.98|3769.98|3761.28|37
1630536680000|2021-09-01 22:51:20|3770.28|3761.58|3771.35|3762.65|3771.62|3762.92|3770.2|3761.5|39
1630536690000|2021-09-01 22:51:30|3771.27|3762.57|3769.41|3760.71|3771.56|3762.86|3769.41|3760.71|38
1630536700000|2021-09-01 22:51:40|3769.13|3760.43|3763.95|3755.25|3769.13|3760.43|3763.91|3755.21|33
1630536710000|2021-09-01 22:51:50|3764.02|3755.32|3764.19|3755.49|3764.48|3755.78|3763.89|3755.19|36
1630536720000|2021-09-01 22:52:00|3764.3|3755.6|3765.2|3756.5|3765.4|3756.7|3764.21|3755.51|37
1630536730000|2021-09-01 22:52:10|3765.18|3756.48|3765.03|3756.33|3765.18|3756.48|3764.69|3755.99|36
1630536740000|2021-09-01 22:52:20|3765.02|3756.32|3765.11|3756.41|3765.11|3756.41|3765.02|3756.32|24
1630536750000|2021-09-01 22:52:30|3765.09|3756.39|3766.15|3757.45|3766.15|3757.45|3765.08|3756.38|33
1630536760000|2021-09-01 22:52:40|3766.14|3757.44|3765.01|3756.31|3766.28|3757.58|3765.01|3756.31|37
1630536770000|2021-09-01 22:52:50|3765|3756.3|3764.7|3756|3765.16|3756.46|3764.6|3755.9|30
1630536780000|2021-09-01 22:53:00|3764.74|3756.04|3766.02|3757.32|3766.16|3757.46|3764.74|3756.04|36
1630536790000|2021-09-01 22:53:10|3766.03|3757.33|3766.39|3757.69|3766.6|3757.9|3765.93|3757.23|36
1630536800000|2021-09-01 22:53:20|3766.47|3757.77|3767.25|3758.55|3767.42|3758.72|3766.47|3757.77|36
1630536810000|2021-09-01 22:53:30|3767.13|3758.43|3767.29|3758.59|3768.02|3759.32|3767.06|3758.36|37
1630536820000|2021-09-01 22:53:40|3767.26|3758.56|3767.48|3758.78|3767.58|3758.88|3767.26|3758.56|27
1630536830000|2021-09-01 22:53:50|3767.58|3758.88|3767.34|3758.64|3767.58|3758.88|3766.21|3757.51|36
1630536840000|2021-09-01 22:54:00|3767.39|3758.69|3766.93|3758.23|3767.93|3759.23|3766.84|3758.14|36
1630536850000|2021-09-01 22:54:10|3766.81|3758.11|3768.92|3760.22|3768.92|3760.22|3766.5|3757.8|38
1630536860000|2021-09-01 22:54:20|3768.96|3760.26|3768.62|3759.92|3768.96|3760.26|3768.5|3759.8|33
1630536870000|2021-09-01 22:54:30|3768.66|3759.96|3768.99|3760.29|3769.01|3760.31|3768.64|3759.94|26
1630536880000|2021-09-01 22:54:40|3769.06|3760.36|3768.21|3759.51|3769.11|3760.41|3768.21|3759.51|17
1630536890000|2021-09-01 22:54:50|3768.09|3759.39|3768.41|3759.71|3768.51|3759.81|3767.94|3759.24|33
1630536900000|2021-09-01 22:55:00|3768.42|3759.72|3768.58|3759.88|3768.63|3759.93|3768.35|3759.65|31
1630536910000|2021-09-01 22:55:10|3768.62|3759.92|3769.84|3761.14|3769.84|3761.14|3768.59|3759.89|34
1630536920000|2021-09-01 22:55:20|3769.83|3761.13|3772.02|3763.32|3772.02|3763.32|3769.47|3760.77|32
1630536930000|2021-09-01 22:55:30|3772.18|3763.48|3774.25|3765.55|3774.28|3765.58|3772.18|3763.48|34
1630536940000|2021-09-01 22:55:40|3774.26|3765.56|3773.04|3764.34|3774.27|3765.57|3772.67|3763.97|37
1630536950000|2021-09-01 22:55:50|3773.12|3764.42|3771.68|3762.98|3773.12|3764.42|3771.64|3762.94|40
1630536960000|2021-09-01 22:56:00|3771.47|3762.77|3771.78|3763.08|3771.96|3763.26|3771.37|3762.67|37
1630536970000|2021-09-01 22:56:10|3771.81|3763.11|3772.05|3763.35|3772.24|3763.54|3771.77|3763.07|34
1630536980000|2021-09-01 22:56:20|3772.15|3763.45|3773.15|3764.45|3773.3|3764.6|3772.06|3763.36|38
1630536990000|2021-09-01 22:56:30|3773.17|3764.47|3772.52|3763.82|3773.45|3764.75|3772.5|3763.8|34
1630537000000|2021-09-01 22:56:40|3772.53|3763.83|3772.14|3763.44|3772.53|3763.83|3771.83|3763.13|36
1630537010000|2021-09-01 22:56:50|3772.12|3763.42|3772.63|3763.93|3772.63|3763.93|3772.1|3763.4|25
1630537020000|2021-09-01 22:57:00|3772.61|3763.91|3771.7|3763|3772.65|3763.95|3771.61|3762.91|32
1630537030000|2021-09-01 22:57:10|3771.69|3762.99|3770.67|3761.97|3771.72|3763.02|3770.55|3761.85|33
1630537040000|2021-09-01 22:57:20|3770.62|3761.92|3769.88|3761.18|3770.76|3762.06|3769.88|3761.18|34
1630537050000|2021-09-01 22:57:30|3769.8|3761.1|3769.65|3760.95|3769.88|3761.18|3769.18|3760.48|40
1630537060000|2021-09-01 22:57:40|3769.5|3760.8|3770.54|3761.84|3770.54|3761.84|3769.34|3760.64|37
1630537070000|2021-09-01 22:57:50|3770.53|3761.83|3771.22|3762.52|3771.59|3762.89|3770.53|3761.83|34
1630537080000|2021-09-01 22:58:00|3771.18|3762.48|3771.66|3762.96|3771.66|3762.96|3771.15|3762.45|33
1630537090000|2021-09-01 22:58:10|3771.35|3762.65|3771.19|3762.49|3771.35|3762.65|3771.16|3762.46|19
1630537100000|2021-09-01 22:58:20|3771.33|3762.63|3771.36|3762.66|3771.76|3763.06|3771.13|3762.43|33
1630537110000|2021-09-01 22:58:30|3771.37|3762.67|3771.33|3762.63|3771.75|3763.05|3771.32|3762.62|36
1630537120000|2021-09-01 22:58:40|3771.14|3762.44|3771.16|3762.46|3771.19|3762.49|3770.31|3761.61|34
1630537130000|2021-09-01 22:58:50|3771.17|3762.47|3771.85|3763.15|3771.88|3763.18|3771.16|3762.46|35
1630537140000|2021-09-01 22:59:00|3771.81|3763.11|3771.64|3762.94|3771.81|3763.11|3771.32|3762.62|36
1630537150000|2021-09-01 22:59:10|3771.27|3762.57|3771.32|3762.62|3771.44|3762.74|3771.16|3762.46|28
1630537160000|2021-09-01 22:59:20|3771.23|3762.53|3771.21|3762.51|3771.32|3762.62|3770.91|3762.21|26
1630537170000|2021-09-01 22:59:30|3771.16|3762.46|3769.78|3761.08|3771.17|3762.47|3769.62|3760.92|27
1630537180000|2021-09-01 22:59:40|3769.81|3761.11|3769.76|3761.06|3769.89|3761.19|3769.71|3761.01|27
1630537190000|2021-09-01 22:59:50|3769.77|3761.07|3767.23|3758.53|3769.77|3761.07|3767.23|3758.53|28
1630537200000|2021-09-01 23:00:00|3766.57|3757.87|3767.72|3759.02|3769.18|3760.48|3766.11|3757.41|38
1630537210000|2021-09-01 23:00:10|3767.71|3759.01|3767.69|3758.99|3767.92|3759.22|3767.2|3758.5|34
1630537220000|2021-09-01 23:00:20|3767.73|3759.03|3767.37|3758.67|3767.73|3759.03|3766.76|3758.06|35
1630537230000|2021-09-01 23:00:30|3767.38|3758.68|3768.97|3760.27|3769.43|3760.73|3767.36|3758.66|38
1630537240000|2021-09-01 23:00:40|3768.94|3760.24|3770.85|3762.15|3771.27|3762.57|3768.86|3760.16|37
1630537250000|2021-09-01 23:00:50|3770.91|3762.21|3773.03|3764.33|3773.1|3764.4|3770.65|3761.95|30
1630537260000|2021-09-01 23:01:00|3773.41|3764.71|3774.22|3765.52|3774.34|3765.64|3772.87|3764.17|35
1630537270000|2021-09-01 23:01:10|3774.34|3765.64|3775.71|3767.01|3776.86|3768.16|3774.2|3765.5|37
1630537280000|2021-09-01 23:01:20|3775.79|3767.09|3775.63|3766.93|3776.69|3767.99|3775.22|3766.52|40
1630537290000|2021-09-01 23:01:30|3775.52|3766.82|3777.04|3768.34|3777.04|3768.34|3775.17|3766.47|36
1630537300000|2021-09-01 23:01:40|3776.8|3768.1|3777.25|3768.55|3777.38|3768.68|3776.29|3767.59|33
1630537310000|2021-09-01 23:01:50|3777.28|3768.58|3777.73|3769.03|3777.9|3769.2|3776.53|3767.83|31
1630537320000|2021-09-01 23:02:00|3777.57|3768.87|3777.78|3769.08|3778.24|3769.54|3776.81|3768.11|32
1630537330000|2021-09-01 23:02:10|3777.35|3768.65|3777.33|3768.63|3778.84|3770.14|3776.95|3768.25|29
1630537340000|2021-09-01 23:02:20|3777.27|3768.57|3777.05|3768.35|3777.31|3768.61|3776.86|3768.16|31
1630537350000|2021-09-01 23:02:30|3776.86|3768.16|3778.08|3769.38|3778.08|3769.38|3776.15|3767.45|34
1630537360000|2021-09-01 23:02:40|3777.76|3769.06|3777.6|3768.9|3778.5|3769.8|3777.17|3768.47|34
1630537370000|2021-09-01 23:02:50|3778.38|3769.68|3777.57|3768.87|3778.44|3769.74|3776.84|3768.14|35
1630537380000|2021-09-01 23:03:00|3777.71|3769.01|3777.32|3768.62|3778.28|3769.58|3777.11|3768.41|34
1630537390000|2021-09-01 23:03:10|3777.2|3768.5|3777.62|3768.92|3778.16|3769.46|3777.2|3768.5|20
1630537400000|2021-09-01 23:03:20|3777.6|3768.9|3777.14|3768.44|3777.6|3768.9|3776.85|3768.15|25
1630537410000|2021-09-01 23:03:30|3776.81|3768.11|3776.96|3768.26|3777.18|3768.48|3776.62|3767.92|16
1630537420000|2021-09-01 23:03:40|3776.92|3768.22|3776.32|3767.62|3778.14|3769.44|3776.32|3767.62|16
1630537430000|2021-09-01 23:03:50|3776.15|3767.45|3776.13|3767.43|3777.44|3768.74|3776.07|3767.37|33
1630537440000|2021-09-01 23:04:00|3776.18|3767.48|3776.66|3767.96|3777.05|3768.35|3776.15|3767.45|28
1630537450000|2021-09-01 23:04:10|3776.54|3767.84|3776.71|3768.01|3776.8|3768.1|3776.11|3767.41|31
1630537460000|2021-09-01 23:04:20|3776.43|3767.73|3777.16|3768.46|3777.32|3768.62|3776.43|3767.73|26
1630537470000|2021-09-01 23:04:30|3776.9|3768.2|3776.91|3768.21|3777.32|3768.62|3776.55|3767.85|16
1630537480000|2021-09-01 23:04:40|3777.16|3768.46|3776.89|3768.19|3777.32|3768.62|3776.77|3768.07|16
1630537490000|2021-09-01 23:04:50|3776.77|3768.07|3776.63|3767.93|3776.77|3768.07|3776.39|3767.69|28
1630537500000|2021-09-01 23:05:00|3776.5|3767.8|3775.94|3767.24|3776.5|3767.8|3775.91|3767.21|13
1630537510000|2021-09-01 23:05:10|3775.91|3767.21|3776.23|3767.53|3776.23|3767.53|3775.51|3766.81|18
1630537520000|2021-09-01 23:05:20|3776.25|3767.55|3775.79|3767.09|3776.69|3767.99|3775.6|3766.9|29
1630537530000|2021-09-01 23:05:30|3775.78|3767.08|3775.95|3767.25|3776.33|3767.63|3775.74|3767.04|20
1630537540000|2021-09-01 23:05:40|3775.96|3767.26|3776.2|3767.5|3776.44|3767.74|3775.94|3767.24|21
1630537550000|2021-09-01 23:05:50|3776.14|3767.44|3778.23|3769.53|3778.23|3769.53|3775.93|3767.23|35
1630537560000|2021-09-01 23:06:00|3778.44|3769.74|3777.86|3769.16|3778.97|3770.27|3777.69|3768.99|36
1630537570000|2021-09-01 23:06:10|3778.67|3769.97|3783.85|3775.15|3784.13|3775.43|3777.75|3769.05|38
1630537580000|2021-09-01 23:06:20|3784.1|3775.4|3786.73|3778.03|3786.73|3778.03|3783.65|3774.95|37
1630537590000|2021-09-01 23:06:30|3786.72|3778.02|3784.96|3776.26|3786.72|3778.02|3784.04|3775.34|39
1630537600000|2021-09-01 23:06:40|3785.17|3776.47|3783.54|3774.84|3785.66|3776.96|3783.11|3774.41|36
1630537610000|2021-09-01 23:06:50|3783.58|3774.88|3784.02|3775.32|3785.35|3776.65|3783.49|3774.79|37
1630537620000|2021-09-01 23:07:00|3783.82|3775.12|3786.12|3777.42|3786.52|3777.82|3783.61|3774.91|40
1630537630000|2021-09-01 23:07:10|3786.24|3777.54|3788.66|3779.96|3788.73|3780.03|3786.24|3777.54|37
1630537640000|2021-09-01 23:07:20|3788.67|3779.97|3787.06|3778.36|3788.67|3779.97|3786.2|3777.5|35
1630537650000|2021-09-01 23:07:30|3786.77|3778.07|3788.06|3779.36|3788.51|3779.81|3786.41|3777.71|39
1630537660000|2021-09-01 23:07:40|3788.14|3779.44|3786.07|3777.37|3788.14|3779.44|3784.61|3775.91|39
1630537670000|2021-09-01 23:07:50|3785.89|3777.19|3785.67|3776.97|3786.4|3777.7|3785.5|3776.8|31
1630537680000|2021-09-01 23:08:00|3785.84|3777.14|3782.83|3774.13|3785.86|3777.16|3782.6|3773.9|39
1630537690000|2021-09-01 23:08:10|3782.93|3774.23|3786.02|3777.32|3788.07|3779.37|3782.71|3774.01|40
1630537700000|2021-09-01 23:08:20|3785.8|3777.1|3787.87|3779.17|3788.4|3779.7|3785.67|3776.97|36
1630537710000|2021-09-01 23:08:30|3787.85|3779.15|3786.21|3777.51|3787.85|3779.15|3785.48|3776.78|40
1630537720000|2021-09-01 23:08:40|3786.27|3777.57|3784.94|3776.24|3786.74|3778.04|3784.73|3776.03|35
1630537730000|2021-09-01 23:08:50|3785.67|3776.97|3785.23|3776.53|3786.12|3777.42|3784.71|3776.01|35
1630537740000|2021-09-01 23:09:00|3785.34|3776.64|3785.16|3776.46|3785.34|3776.64|3785.1|3776.4|30
1630537750000|2021-09-01 23:09:10|3785.12|3776.42|3786.38|3777.68|3786.73|3778.03|3785.12|3776.42|32
1630537760000|2021-09-01 23:09:20|3786.45|3777.75|3785.89|3777.19|3786.76|3778.06|3785.89|3777.19|30
1630537770000|2021-09-01 23:09:30|3785.86|3777.16|3785.92|3777.22|3786.47|3777.77|3785.77|3777.07|25
1630537780000|2021-09-01 23:09:40|3786.08|3777.38|3786.5|3777.8|3788.02|3779.32|3786.08|3777.38|32
1630537790000|2021-09-01 23:09:50|3786.69|3777.99|3785.67|3776.97|3786.87|3778.17|3785.55|3776.85|32
1630537800000|2021-09-01 23:10:00|3786.55|3777.85|3787.75|3779.05|3787.82|3779.12|3785.29|3776.59|35
1630537810000|2021-09-01 23:10:10|3787.81|3779.11|3787.66|3778.96|3787.84|3779.14|3786.47|3777.77|30
1630537820000|2021-09-01 23:10:20|3787.58|3778.88|3786.13|3777.43|3787.6|3778.9|3785.82|3777.12|35
1630537830000|2021-09-01 23:10:30|3786.37|3777.67|3784.75|3776.05|3786.44|3777.74|3784.75|3776.05|39
1630537840000|2021-09-01 23:10:40|3784.83|3776.13|3784.83|3776.13|3785.13|3776.43|3784.36|3775.66|30
1630537850000|2021-09-01 23:10:50|3784.96|3776.26|3781.7|3773|3784.96|3776.26|3781.55|3772.85|32
1630537860000|2021-09-01 23:11:00|3781.35|3772.65|3782.74|3774.04|3782.74|3774.04|3781.35|3772.65|30
1630537870000|2021-09-01 23:11:10|3782.68|3773.98|3783.12|3774.42|3783.39|3774.69|3782.62|3773.92|31
1630537880000|2021-09-01 23:11:20|3783.17|3774.47|3783.07|3774.37|3783.2|3774.5|3782.98|3774.28|27
1630537890000|2021-09-01 23:11:30|3783.09|3774.39|3783.08|3774.38|3783.1|3774.4|3782.57|3773.87|25
1630537900000|2021-09-01 23:11:40|3782.94|3774.24|3782.9|3774.2|3783.46|3774.76|3782.45|3773.75|32
1630537910000|2021-09-01 23:11:50|3783.37|3774.67|3782.14|3773.44|3783.37|3774.67|3782.12|3773.42|35
1630537920000|2021-09-01 23:12:00|3782.13|3773.43|3781.59|3772.89|3782.35|3773.65|3781.09|3772.39|33
1630537930000|2021-09-01 23:12:10|3781.9|3773.2|3780.9|3772.2|3782.35|3773.65|3780.88|3772.18|37
1630537940000|2021-09-01 23:12:20|3780.78|3772.08|3782.66|3773.96|3782.69|3773.99|3780.63|3771.93|36
1630537950000|2021-09-01 23:12:30|3782.51|3773.81|3782.46|3773.76|3782.72|3774.02|3781.57|3772.87|29
1630537960000|2021-09-01 23:12:40|3782.47|3773.77|3782.79|3774.09|3783.18|3774.48|3782.28|3773.58|35
1630537970000|2021-09-01 23:12:50|3783.1|3774.4|3782.73|3774.03|3783.66|3774.96|3782.51|3773.81|32
1630537980000|2021-09-01 23:13:00|3783.07|3774.37|3782.35|3773.65|3783.58|3774.88|3782.35|3773.65|27
1630537990000|2021-09-01 23:13:10|3782.69|3773.99|3783.29|3774.59|3783.72|3775.02|3782.35|3773.65|32
1630538000000|2021-09-01 23:13:20|3783.31|3774.61|3782.36|3773.66|3784.37|3775.67|3782.35|3773.65|32
1630538010000|2021-09-01 23:13:30|3783.09|3774.39|3784.74|3776.04|3784.93|3776.23|3782.85|3774.15|27
1630538020000|2021-09-01 23:13:40|3784.36|3775.66|3785.02|3776.32|3785.98|3777.28|3784.36|3775.66|32
1630538030000|2021-09-01 23:13:50|3784.74|3776.04|3783.86|3775.16|3784.74|3776.04|3783.65|3774.95|35
1630538040000|2021-09-01 23:14:00|3784.3|3775.6|3784.35|3775.65|3784.35|3775.65|3783.65|3774.95|30
1630538050000|2021-09-01 23:14:10|3784.38|3775.68|3785.02|3776.32|3785.73|3777.03|3783.56|3774.86|35
1630538060000|2021-09-01 23:14:20|3785.01|3776.31|3785.64|3776.94|3787.04|3778.34|3785.01|3776.31|39
1630538070000|2021-09-01 23:14:30|3785.97|3777.27|3786.24|3777.54|3786.65|3777.95|3785.63|3776.93|34
1630538080000|2021-09-01 23:14:40|3786.2|3777.5|3788.42|3779.72|3788.42|3779.72|3785.84|3777.14|27
1630538090000|2021-09-01 23:14:50|3788.61|3779.91|3789.15|3780.45|3789.16|3780.46|3788.28|3779.58|26
1630538100000|2021-09-01 23:15:00|3789.12|3780.42|3789.44|3780.74|3789.44|3780.74|3788.99|3780.29|18
1630538110000|2021-09-01 23:15:10|3789.26|3780.56|3790.68|3781.98|3790.84|3782.14|3789.25|3780.55|27
1630538120000|2021-09-01 23:15:20|3790.81|3782.11|3791.03|3782.33|3791.24|3782.54|3789.94|3781.24|31
1630538130000|2021-09-01 23:15:30|3790.68|3781.98|3791.43|3782.73|3792.05|3783.35|3790.68|3781.98|32
1630538140000|2021-09-01 23:15:40|3791.44|3782.74|3792.25|3783.55|3793.09|3784.39|3790.68|3781.98|30
1630538150000|2021-09-01 23:15:50|3792.56|3783.86|3793.49|3784.79|3793.72|3785.02|3791.88|3783.18|30
1630538160000|2021-09-01 23:16:00|3792.14|3783.44|3792.16|3783.46|3793.03|3784.33|3790.31|3781.61|36
1630538170000|2021-09-01 23:16:10|3792.18|3783.48|3791.24|3782.54|3792.86|3784.16|3791.21|3782.51|37
1630538180000|2021-09-01 23:16:20|3791.28|3782.58|3791.49|3782.79|3792.41|3783.71|3790.86|3782.16|33
1630538190000|2021-09-01 23:16:30|3791.57|3782.87|3791.86|3783.16|3792.81|3784.11|3791.52|3782.82|31
1630538200000|2021-09-01 23:16:40|3791.92|3783.22|3791.25|3782.55|3791.95|3783.25|3791.19|3782.49|23
1630538210000|2021-09-01 23:16:50|3791.2|3782.5|3791.18|3782.48|3791.35|3782.65|3791.06|3782.36|35
1630538220000|2021-09-01 23:17:00|3791.12|3782.42|3788.84|3780.14|3791.13|3782.43|3788.52|3779.82|37
1630538230000|2021-09-01 23:17:10|3788.79|3780.09|3789.36|3780.66|3789.59|3780.89|3788.48|3779.78|33
1630538240000|2021-09-01 23:17:20|3789.35|3780.65|3788.89|3780.19|3789.65|3780.95|3787.55|3778.85|35
1630538250000|2021-09-01 23:17:30|3789.59|3780.89|3789.11|3780.41|3789.99|3781.29|3788.56|3779.86|30
1630538260000|2021-09-01 23:17:40|3789.92|3781.22|3790.94|3782.24|3791.51|3782.81|3789.82|3781.12|38
1630538270000|2021-09-01 23:17:50|3790.88|3782.18|3789.66|3780.96|3791.21|3782.51|3789.35|3780.65|38
1630538280000|2021-09-01 23:18:00|3790.09|3781.39|3788.89|3780.19|3790.09|3781.39|3787.82|3779.12|38
1630538290000|2021-09-01 23:18:10|3789.68|3780.98|3788.05|3779.35|3789.68|3780.98|3788.05|3779.35|37
1630538300000|2021-09-01 23:18:20|3788.7|3780|3785.42|3776.72|3788.7|3780|3785.23|3776.53|36
1630538310000|2021-09-01 23:18:30|3785.22|3776.52|3785.21|3776.51|3785.58|3776.88|3784.68|3775.98|40
1630538320000|2021-09-01 23:18:40|3785.22|3776.52|3785.36|3776.66|3785.41|3776.71|3784.94|3776.24|33
1630538330000|2021-09-01 23:18:50|3785.37|3776.67|3783.69|3774.99|3785.37|3776.67|3783.48|3774.78|28
1630538340000|2021-09-01 23:19:00|3783.57|3774.87|3783.64|3774.94|3784.32|3775.62|3783.38|3774.68|32
1630538350000|2021-09-01 23:19:10|3783.63|3774.93|3783.5|3774.8|3783.63|3774.93|3783.16|3774.46|30
1630538360000|2021-09-01 23:19:20|3783.42|3774.72|3781.52|3772.82|3783.48|3774.78|3781.03|3772.33|33
1630538370000|2021-09-01 23:19:30|3782.22|3773.52|3781.88|3773.18|3782.56|3773.86|3780.44|3771.74|39
1630538380000|2021-09-01 23:19:40|3781.89|3773.19|3780.74|3772.04|3781.94|3773.24|3780.74|3772.04|26
1630538390000|2021-09-01 23:19:50|3780.69|3771.99|3781.42|3772.72|3781.82|3773.12|3780.51|3771.81|24
1630538400000|2021-09-01 23:20:00|3781.36|3772.66|3782.46|3773.76|3782.97|3774.27|3781.04|3772.34|31
1630538410000|2021-09-01 23:20:10|3782.16|3773.46|3781.33|3772.63|3782.23|3773.53|3780.99|3772.29|35
1630538420000|2021-09-01 23:20:20|3781.28|3772.58|3781.4|3772.7|3781.76|3773.06|3780.63|3771.93|28
1630538430000|2021-09-01 23:20:30|3781.39|3772.69|3781.37|3772.67|3781.39|3772.69|3780.49|3771.79|25
1630538440000|2021-09-01 23:20:40|3781.48|3772.78|3779.5|3770.8|3781.53|3772.83|3778.11|3769.41|26
1630538450000|2021-09-01 23:20:50|3779.48|3770.78|3778.97|3770.27|3779.61|3770.91|3778.48|3769.78|38
1630538460000|2021-09-01 23:21:00|3779.1|3770.4|3778.63|3769.93|3779.29|3770.59|3778.39|3769.69|30
1630538470000|2021-09-01 23:21:10|3778.65|3769.95|3777.31|3768.61|3778.65|3769.95|3776.34|3767.64|38
1630538480000|2021-09-01 23:21:20|3777.26|3768.56|3777.46|3768.76|3778.43|3769.73|3776.82|3768.12|36
1630538490000|2021-09-01 23:21:30|3777.47|3768.77|3777.82|3769.12|3778.81|3770.11|3777.36|3768.66|38
1630538500000|2021-09-01 23:21:40|3777.84|3769.14|3777.86|3769.16|3778.37|3769.67|3777.55|3768.85|31
1630538510000|2021-09-01 23:21:50|3777.84|3769.14|3778.14|3769.44|3779.02|3770.32|3777.71|3769.01|36
1630538520000|2021-09-01 23:22:00|3778.86|3770.16|3778.89|3770.19|3779.23|3770.53|3777.21|3768.51|30
1630538530000|2021-09-01 23:22:10|3778.97|3770.27|3779.47|3770.77|3779.84|3771.14|3778.85|3770.15|29
1630538540000|2021-09-01 23:22:20|3779.39|3770.69|3778.36|3769.66|3779.73|3771.03|3778.33|3769.63|29
1630538550000|2021-09-01 23:22:30|3778.97|3770.27|3779.01|3770.31|3779.27|3770.57|3777.45|3768.75|36
1630538560000|2021-09-01 23:22:40|3779|3770.3|3777.62|3768.92|3779.17|3770.47|3776.94|3768.24|38
1630538570000|2021-09-01 23:22:50|3777.74|3769.04|3777.23|3768.53|3777.96|3769.26|3777.01|3768.31|36
1630538580000|2021-09-01 23:23:00|3777.03|3768.33|3774.41|3765.71|3777.81|3769.11|3774.41|3765.71|38
1630538590000|2021-09-01 23:23:10|3774.65|3765.95|3774.69|3765.99|3774.99|3766.29|3774.36|3765.66|33
1630538600000|2021-09-01 23:23:20|3774.73|3766.03|3774.95|3766.25|3774.95|3766.25|3774.09|3765.39|20
1630538610000|2021-09-01 23:23:30|3774.96|3766.26|3774.32|3765.62|3775.04|3766.34|3774.32|3765.62|25
1630538620000|2021-09-01 23:23:40|3774.38|3765.68|3773.55|3764.85|3774.38|3765.68|3773.14|3764.44|36
1630538630000|2021-09-01 23:23:50|3773.58|3764.88|3775.86|3767.16|3775.88|3767.18|3773.58|3764.88|33
1630538640000|2021-09-01 23:24:00|3775.92|3767.22|3778.86|3770.16|3778.9|3770.2|3775.8|3767.1|37
1630538650000|2021-09-01 23:24:10|3778.93|3770.23|3778.37|3769.67|3779.13|3770.43|3777.91|3769.21|31
1630538660000|2021-09-01 23:24:20|3779.13|3770.43|3778.98|3770.28|3779.34|3770.64|3777.55|3768.85|39
1630538670000|2021-09-01 23:24:30|3779.58|3770.88|3778.4|3769.7|3779.58|3770.88|3777.99|3769.29|32
1630538680000|2021-09-01 23:24:40|3778.36|3769.66|3776.76|3768.06|3778.66|3769.96|3776.76|3768.06|30
1630538690000|2021-09-01 23:24:50|3777.28|3768.58|3777.15|3768.45|3777.32|3768.62|3776.89|3768.19|34
1630538700000|2021-09-01 23:25:00|3777.12|3768.42|3778.24|3769.54|3778.24|3769.54|3776.88|3768.18|35
1630538710000|2021-09-01 23:25:10|3778.28|3769.58|3779.62|3770.92|3780.35|3771.65|3778.28|3769.58|33
1630538720000|2021-09-01 23:25:20|3779.57|3770.87|3780.5|3771.8|3780.5|3771.8|3779.37|3770.67|33
1630538730000|2021-09-01 23:25:30|3780.52|3771.82|3785.46|3776.76|3785.95|3777.25|3780.3|3771.6|38
1630538740000|2021-09-01 23:25:40|3786.08|3777.38|3785.41|3776.71|3787.13|3778.43|3785.41|3776.71|38
1630538750000|2021-09-01 23:25:50|3785.53|3776.83|3785.52|3776.82|3785.56|3776.86|3784.49|3775.79|37
1630538760000|2021-09-01 23:26:00|3785.57|3776.87|3786.25|3777.55|3786.57|3777.87|3785.57|3776.87|26
1630538770000|2021-09-01 23:26:10|3786.45|3777.75|3786.54|3777.84|3786.67|3777.97|3786.36|3777.66|26
1630538780000|2021-09-01 23:26:20|3786.53|3777.83|3785.89|3777.19|3786.54|3777.84|3785.57|3776.87|25
1630538790000|2021-09-01 23:26:30|3786|3777.3|3788.23|3779.53|3788.23|3779.53|3785.5|3776.8|37
1630538800000|2021-09-01 23:26:40|3788.49|3779.79|3789.91|3781.21|3790.77|3782.07|3788.49|3779.79|29
1630538810000|2021-09-01 23:26:50|3789.89|3781.19|3789.15|3780.45|3789.92|3781.22|3788.75|3780.05|38
1630538820000|2021-09-01 23:27:00|3789.19|3780.49|3789.1|3780.4|3789.9|3781.2|3788.52|3779.82|38
1630538830000|2021-09-01 23:27:10|3789.75|3781.05|3789.38|3780.68|3791.11|3782.41|3789.38|3780.68|34
1630538840000|2021-09-01 23:27:20|3789.99|3781.29|3789.48|3780.78|3790.95|3782.25|3788.94|3780.24|38
1630538850000|2021-09-01 23:27:30|3790.18|3781.48|3789.77|3781.07|3790.4|3781.7|3789.24|3780.54|37
1630538860000|2021-09-01 23:27:40|3790.26|3781.56|3788.16|3779.46|3790.34|3781.64|3788.11|3779.41|38
1630538870000|2021-09-01 23:27:50|3788.29|3779.59|3788.79|3780.09|3790.67|3781.97|3787.96|3779.26|40
1630538880000|2021-09-01 23:28:00|3789.48|3780.78|3790.23|3781.53|3791.57|3782.87|3788.4|3779.7|35
1630538890000|2021-09-01 23:28:10|3790.77|3782.07|3789.71|3781.01|3790.77|3782.07|3789.46|3780.76|39
1630538900000|2021-09-01 23:28:20|3790.86|3782.16|3789.83|3781.13|3790.88|3782.18|3789.08|3780.38|39
1630538910000|2021-09-01 23:28:30|3789.61|3780.91|3789.62|3780.92|3790.63|3781.93|3788.6|3779.9|35
1630538920000|2021-09-01 23:28:40|3789.35|3780.65|3790.28|3781.58|3790.4|3781.7|3788.33|3779.63|29
1630538930000|2021-09-01 23:28:50|3789.99|3781.29|3790.75|3782.05|3791.08|3782.38|3789.98|3781.28|17
1630538940000|2021-09-01 23:29:00|3790.73|3782.03|3790.73|3782.03|3791.3|3782.6|3790.73|3782.03|18
1630538950000|2021-09-01 23:29:10|3790.75|3782.05|3790.38|3781.68|3790.95|3782.25|3790.19|3781.49|19
1630538960000|2021-09-01 23:29:20|3790.72|3782.02|3789.62|3780.92|3790.94|3782.24|3789.4|3780.7|25
1630538970000|2021-09-01 23:29:30|3789.58|3780.88|3791.24|3782.54|3791.28|3782.58|3788.85|3780.15|38
1630538980000|2021-09-01 23:29:40|3791.26|3782.56|3790.82|3782.12|3791.54|3782.84|3790.11|3781.41|32
1630538990000|2021-09-01 23:29:50|3790.66|3781.96|3790.86|3782.16|3791.21|3782.51|3790.15|3781.45|35
1630539000000|2021-09-01 23:30:00|3790.81|3782.11|3791.06|3782.36|3791.23|3782.53|3790.18|3781.48|35
1630539010000|2021-09-01 23:30:10|3790.39|3781.69|3790.68|3781.98|3791.36|3782.66|3790.39|3781.69|30
1630539020000|2021-09-01 23:30:20|3791.24|3782.54|3790.36|3781.66|3791.41|3782.71|3789.76|3781.06|32
1630539030000|2021-09-01 23:30:30|3791.2|3782.5|3789.32|3780.62|3791.22|3782.52|3789.32|3780.62|37
1630539040000|2021-09-01 23:30:40|3789.53|3780.83|3789.56|3780.86|3790.89|3782.19|3788.03|3779.33|37
1630539050000|2021-09-01 23:30:50|3789.43|3780.73|3789.93|3781.23|3790.03|3781.33|3788.83|3780.13|38
1630539060000|2021-09-01 23:31:00|3789.77|3781.07|3789.14|3780.44|3790.06|3781.36|3789.06|3780.36|38
1630539070000|2021-09-01 23:31:10|3789.23|3780.53|3787.12|3778.42|3789.47|3780.77|3787.12|3778.42|38
1630539080000|2021-09-01 23:31:20|3786.36|3777.66|3783.93|3775.23|3786.53|3777.83|3783.93|3775.23|39
1630539090000|2021-09-01 23:31:30|3783.76|3775.06|3782.08|3773.38|3783.76|3775.06|3781.81|3773.11|36
1630539100000|2021-09-01 23:31:40|3781.85|3773.15|3784.6|3775.9|3786.61|3777.91|3781.85|3773.15|39
1630539110000|2021-09-01 23:31:50|3784.2|3775.5|3783.49|3774.79|3784.2|3775.5|3782.87|3774.17|38
1630539120000|2021-09-01 23:32:00|3783.46|3774.76|3785.6|3776.9|3785.74|3777.04|3783.46|3774.76|39
1630539130000|2021-09-01 23:32:10|3785.2|3776.5|3784.02|3775.32|3786.22|3777.52|3783.93|3775.23|39
1630539140000|2021-09-01 23:32:20|3784|3775.3|3783.15|3774.45|3784|3775.3|3783|3774.3|37
1630539150000|2021-09-01 23:32:30|3783.19|3774.49|3783.89|3775.19|3784.43|3775.73|3782.24|3773.54|40
1630539160000|2021-09-01 23:32:40|3783.98|3775.28|3783.45|3774.75|3784.32|3775.62|3783.06|3774.36|39
1630539170000|2021-09-01 23:32:50|3783.98|3775.28|3784.51|3775.81|3784.73|3776.03|3782.93|3774.23|37
1630539180000|2021-09-01 23:33:00|3784.54|3775.84|3784.83|3776.13|3785.27|3776.57|3784.23|3775.53|37
1630539190000|2021-09-01 23:33:10|3785.03|3776.33|3785.07|3776.37|3785.96|3777.26|3784.49|3775.79|37
1630539200000|2021-09-01 23:33:20|3785.14|3776.44|3786.06|3777.36|3787.4|3778.7|3784.91|3776.21|37
1630539210000|2021-09-01 23:33:30|3786.59|3777.89|3787.35|3778.65|3787.56|3778.86|3786.21|3777.51|33
1630539220000|2021-09-01 23:33:40|3787.36|3778.66|3787.97|3779.27|3788.05|3779.35|3786.59|3777.89|26
1630539230000|2021-09-01 23:33:50|3787.13|3778.43|3786.42|3777.72|3787.72|3779.02|3785.82|3777.12|34
1630539240000|2021-09-01 23:34:00|3786.41|3777.71|3785.92|3777.22|3786.44|3777.74|3785.73|3777.03|36
1630539250000|2021-09-01 23:34:10|3785.85|3777.15|3786.39|3777.69|3786.52|3777.82|3785.85|3777.15|18
1630539260000|2021-09-01 23:34:20|3786.38|3777.68|3784.87|3776.17|3786.39|3777.69|3784.49|3775.79|24
1630539270000|2021-09-01 23:34:30|3785.1|3776.4|3784.55|3775.85|3785.1|3776.4|3783.07|3774.37|37
1630539280000|2021-09-01 23:34:40|3784.47|3775.77|3782.52|3773.82|3784.47|3775.77|3782.08|3773.38|37
1630539290000|2021-09-01 23:34:50|3782.67|3773.97|3782.52|3773.82|3782.73|3774.03|3782.31|3773.61|36
1630539300000|2021-09-01 23:35:00|3782.71|3774.01|3782.64|3773.94|3784.27|3775.57|3781.83|3773.13|35
1630539310000|2021-09-01 23:35:10|3783.22|3774.52|3783.81|3775.11|3784.09|3775.39|3782.87|3774.17|38
1630539320000|2021-09-01 23:35:20|3783.48|3774.78|3784.22|3775.52|3784.22|3775.52|3783.42|3774.72|27
1630539330000|2021-09-01 23:35:30|3784.21|3775.51|3783.5|3774.8|3784.21|3775.51|3783.33|3774.63|13
1630539340000|2021-09-01 23:35:40|3783.36|3774.66|3785.1|3776.4|3785.1|3776.4|3783.35|3774.65|32
1630539350000|2021-09-01 23:35:50|3785.05|3776.35|3782.93|3774.23|3785.43|3776.73|3782.89|3774.19|32
1630539360000|2021-09-01 23:36:00|3782.35|3773.65|3782.63|3773.93|3783.6|3774.9|3782|3773.3|32
1630539370000|2021-09-01 23:36:10|3783.32|3774.62|3781.33|3772.63|3783.32|3774.62|3781.18|3772.48|37
1630539380000|2021-09-01 23:36:20|3781|3772.3|3782.07|3773.37|3782.1|3773.4|3780.55|3771.85|37
1630539390000|2021-09-01 23:36:30|3782.15|3773.45|3783.46|3774.76|3783.61|3774.91|3781.38|3772.68|36
1630539400000|2021-09-01 23:36:40|3783.71|3775.01|3779.6|3770.9|3783.71|3775.01|3779.6|3770.9|37
1630539410000|2021-09-01 23:36:50|3779.42|3770.72|3779.38|3770.68|3780.45|3771.75|3778.21|3769.51|34
1630539420000|2021-09-01 23:37:00|3779.61|3770.91|3780.52|3771.82|3780.75|3772.05|3779.12|3770.42|38
1630539430000|2021-09-01 23:37:10|3780.51|3771.81|3781.9|3773.2|3782.07|3773.37|3780.48|3771.78|37
1630539440000|2021-09-01 23:37:20|3781.69|3772.99|3781.74|3773.04|3782.19|3773.49|3781.15|3772.45|38
1630539450000|2021-09-01 23:37:30|3782.07|3773.37|3781.76|3773.06|3782.97|3774.27|3781.68|3772.98|34
1630539460000|2021-09-01 23:37:40|3782.3|3773.6|3782.6|3773.9|3783.52|3774.82|3782.08|3773.38|30
1630539470000|2021-09-01 23:37:50|3782.12|3773.42|3783.3|3774.6|3783.34|3774.64|3782.05|3773.35|37
1630539480000|2021-09-01 23:38:00|3782.1|3773.4|3782.52|3773.82|3783.55|3774.85|3781.81|3773.11|33
1630539490000|2021-09-01 23:38:10|3782.44|3773.74|3786.57|3777.87|3787.78|3779.08|3782.44|3773.74|36
1630539500000|2021-09-01 23:38:20|3786.89|3778.19|3786.7|3778|3787.78|3779.08|3786.31|3777.61|36
1630539510000|2021-09-01 23:38:30|3786.25|3777.55|3786.33|3777.63|3786.77|3778.07|3786.22|3777.52|27
1630539520000|2021-09-01 23:38:40|3786.34|3777.64|3786.2|3777.5|3786.64|3777.94|3785.39|3776.69|23
1630539530000|2021-09-01 23:38:50|3786.57|3777.87|3786.12|3777.42|3786.61|3777.91|3784.9|3776.2|34
1630539540000|2021-09-01 23:39:00|3785.71|3777.01|3785.9|3777.2|3786.1|3777.4|3785.68|3776.98|28
1630539550000|2021-09-01 23:39:10|3785.79|3777.09|3785.46|3776.76|3785.92|3777.22|3785.07|3776.37|32
1630539560000|2021-09-01 23:39:20|3785.44|3776.74|3785.41|3776.71|3785.56|3776.86|3785.21|3776.51|33
1630539570000|2021-09-01 23:39:30|3785.27|3776.57|3785.68|3776.98|3786.43|3777.73|3784.89|3776.19|32
1630539580000|2021-09-01 23:39:40|3786.37|3777.67|3786.08|3777.38|3787.73|3779.03|3785.51|3776.81|37
1630539590000|2021-09-01 23:39:50|3787.16|3778.46|3786.68|3777.98|3787.89|3779.19|3785.94|3777.24|38
1630539600000|2021-09-01 23:40:00|3787.72|3779.02|3787.93|3779.23|3787.93|3779.23|3786.31|3777.61|36
1630539610000|2021-09-01 23:40:10|3786.87|3778.17|3786.79|3778.09|3787.69|3778.99|3786.56|3777.86|27
1630539620000|2021-09-01 23:40:20|3786.77|3778.07|3786.48|3777.78|3786.81|3778.11|3786.02|3777.32|28
1630539630000|2021-09-01 23:40:30|3786.71|3778.01|3786.85|3778.15|3786.85|3778.15|3786.39|3777.69|23
1630539640000|2021-09-01 23:40:40|3786.9|3778.2|3784.96|3776.26|3786.9|3778.2|3784.85|3776.15|30
1630539650000|2021-09-01 23:40:50|3785.05|3776.35|3783.19|3774.49|3785.35|3776.65|3783.19|3774.49|32
1630539660000|2021-09-01 23:41:00|3783.18|3774.48|3782.65|3773.95|3783.33|3774.63|3782.65|3773.95|35
1630539670000|2021-09-01 23:41:10|3782.57|3773.87|3782.65|3773.95|3783.5|3774.8|3782.47|3773.77|36
1630539680000|2021-09-01 23:41:20|3781.91|3773.21|3779.88|3771.18|3782.81|3774.11|3779.88|3771.18|37
1630539690000|2021-09-01 23:41:30|3779.83|3771.13|3779.02|3770.32|3779.83|3771.13|3778.86|3770.16|34
1630539700000|2021-09-01 23:41:40|3778.71|3770.01|3779.24|3770.54|3779.6|3770.9|3778.54|3769.84|37
1630539710000|2021-09-01 23:41:50|3778.51|3769.81|3779.69|3770.99|3779.69|3770.99|3778.51|3769.81|31
1630539720000|2021-09-01 23:42:00|3779.52|3770.82|3780.67|3771.97|3780.77|3772.07|3779.52|3770.82|40
1630539730000|2021-09-01 23:42:10|3780.73|3772.03|3779.25|3770.55|3780.77|3772.07|3778.85|3770.15|36
1630539740000|2021-09-01 23:42:20|3779.39|3770.69|3779.17|3770.47|3780.56|3771.86|3778.94|3770.24|37
1630539750000|2021-09-01 23:42:30|3779.16|3770.46|3778.44|3769.74|3779.52|3770.82|3778.44|3769.74|34
1630539760000|2021-09-01 23:42:40|3777.53|3768.83|3774.4|3765.7|3777.64|3768.94|3774.4|3765.7|40
1630539770000|2021-09-01 23:42:50|3774.26|3765.56|3776.11|3767.41|3776.22|3767.52|3774.26|3765.56|39
1630539780000|2021-09-01 23:43:00|3775.98|3767.28|3778.37|3769.67|3778.6|3769.9|3775.82|3767.12|35
1630539790000|2021-09-01 23:43:10|3777.47|3768.77|3780.42|3771.72|3780.42|3771.72|3777.16|3768.46|39
1630539800000|2021-09-01 23:43:20|3779.63|3770.93|3780.39|3771.69|3780.52|3771.82|3778.82|3770.12|39
1630539810000|2021-09-01 23:43:30|3779.41|3770.71|3780.97|3772.27|3782.19|3773.49|3779.04|3770.34|39
1630539820000|2021-09-01 23:43:40|3782.03|3773.33|3782.24|3773.54|3782.24|3773.54|3780.79|3772.09|37
1630539830000|2021-09-01 23:43:50|3781.41|3772.71|3781.54|3772.84|3782.3|3773.6|3781.15|3772.45|30
1630539840000|2021-09-01 23:44:00|3781.53|3772.83|3782.29|3773.59|3782.49|3773.79|3781.51|3772.81|36
1630539850000|2021-09-01 23:44:10|3782.46|3773.76|3783.88|3775.18|3783.88|3775.18|3782.06|3773.36|40
1630539860000|2021-09-01 23:44:20|3784.18|3775.48|3784.13|3775.43|3786.21|3777.51|3783.88|3775.18|31
1630539870000|2021-09-01 23:44:30|3784.14|3775.44|3784.29|3775.59|3784.34|3775.64|3783.76|3775.06|37
1630539880000|2021-09-01 23:44:40|3783.87|3775.17|3784.36|3775.66|3784.54|3775.84|3783.56|3774.86|31
1630539890000|2021-09-01 23:44:50|3783.85|3775.15|3785.7|3777|3785.78|3777.08|3783.85|3775.15|32
1630539900000|2021-09-01 23:45:00|3785.69|3776.99|3785.9|3777.2|3785.91|3777.21|3784.79|3776.09|30
1630539910000|2021-09-01 23:45:10|3784.92|3776.22|3787.16|3778.46|3787.16|3778.46|3784.32|3775.62|30
1630539920000|2021-09-01 23:45:20|3787.46|3778.76|3787.57|3778.87|3788.05|3779.35|3787.42|3778.72|28
1630539930000|2021-09-01 23:45:30|3787.38|3778.68|3787.39|3778.69|3788.64|3779.94|3787.18|3778.48|30
1630539940000|2021-09-01 23:45:40|3787.55|3778.85|3788.79|3780.09|3789.21|3780.51|3787.29|3778.59|22
1630539950000|2021-09-01 23:45:50|3788.84|3780.14|3788.24|3779.54|3788.84|3780.14|3788.24|3779.54|20
1630539960000|2021-09-01 23:46:00|3788.41|3779.71|3788.68|3779.98|3788.87|3780.17|3788.41|3779.71|6
1630539970000|2021-09-01 23:46:10|3788.76|3780.06|3788.8|3780.1|3788.8|3780.1|3788.7|3780|8
1630539980000|2021-09-01 23:46:20|3789.41|3780.71|3790.41|3781.71|3790.41|3781.71|3789.1|3780.4|22
1630539990000|2021-09-01 23:46:30|3790.38|3781.68|3792.8|3784.1|3792.98|3784.28|3790.12|3781.42|30
1630540000000|2021-09-01 23:46:40|3792.81|3784.11|3792.99|3784.29|3793.72|3785.02|3792.41|3783.71|35
1630540010000|2021-09-01 23:46:50|3792.41|3783.71|3792.85|3784.15|3793.09|3784.39|3791.78|3783.08|36
1630540020000|2021-09-01 23:47:00|3792.12|3783.42|3793.68|3784.98|3793.82|3785.12|3792.08|3783.38|32
1630540030000|2021-09-01 23:47:10|3793.08|3784.38|3794.62|3785.92|3794.92|3786.22|3793.08|3784.38|33
1630540040000|2021-09-01 23:47:20|3793.89|3785.19|3791.76|3783.06|3794.65|3785.95|3791.6|3782.9|34
1630540050000|2021-09-01 23:47:30|3791.92|3783.22|3792.65|3783.95|3794.08|3785.38|3791.27|3782.57|37
1630540060000|2021-09-01 23:47:40|3792.38|3783.68|3794.69|3785.99|3794.83|3786.13|3792.15|3783.45|40
1630540070000|2021-09-01 23:47:50|3793.87|3785.17|3794.97|3786.27|3795.03|3786.33|3793.36|3784.66|36
1630540080000|2021-09-01 23:48:00|3795|3786.3|3793.47|3784.77|3795|3786.3|3792.89|3784.19|36
1630540090000|2021-09-01 23:48:10|3792.92|3784.22|3795.65|3786.95|3795.65|3786.95|3792.92|3784.22|38
1630540100000|2021-09-01 23:48:20|3795.08|3786.38|3794.99|3786.29|3795.89|3787.19|3794.54|3785.84|30
1630540110000|2021-09-01 23:48:30|3794.98|3786.28|3794.82|3786.12|3795.62|3786.92|3794.71|3786.01|37
1630540120000|2021-09-01 23:48:40|3795.41|3786.71|3794.63|3785.93|3795.56|3786.86|3794.55|3785.85|35
1630540130000|2021-09-01 23:48:50|3794.7|3786|3793.92|3785.22|3794.89|3786.19|3793.31|3784.61|30
1630540140000|2021-09-01 23:49:00|3794.14|3785.44|3793.03|3784.33|3794.17|3785.47|3792.78|3784.08|30
1630540150000|2021-09-01 23:49:10|3792.82|3784.12|3794.99|3786.29|3796.04|3787.34|3792.69|3783.99|35
1630540160000|2021-09-01 23:49:20|3795.72|3787.02|3794.42|3785.72|3795.94|3787.24|3794.42|3785.72|38
1630540170000|2021-09-01 23:49:30|3794.33|3785.63|3793.76|3785.06|3794.33|3785.63|3792.8|3784.1|37
1630540180000|2021-09-01 23:49:40|3793.77|3785.07|3791.9|3783.2|3793.99|3785.29|3791.82|3783.12|36
1630540190000|2021-09-01 23:49:50|3792.34|3783.64|3792.1|3783.4|3792.7|3784|3791.77|3783.07|38
1630540200000|2021-09-01 23:50:00|3792.11|3783.41|3790.37|3781.67|3792.13|3783.43|3790.13|3781.43|38
1630540210000|2021-09-01 23:50:10|3789.96|3781.26|3792.31|3783.61|3792.53|3783.83|3789.96|3781.26|39
1630540220000|2021-09-01 23:50:20|3792.34|3783.64|3791.16|3782.46|3792.8|3784.1|3791.08|3782.38|31
1630540230000|2021-09-01 23:50:30|3791.18|3782.48|3792.29|3783.59|3792.43|3783.73|3790.49|3781.79|37
1630540240000|2021-09-01 23:50:40|3792.16|3783.46|3792.51|3783.81|3793.34|3784.64|3791.28|3782.58|38
1630540250000|2021-09-01 23:50:50|3792.5|3783.8|3793.96|3785.26|3794.13|3785.43|3791.32|3782.62|34
1630540260000|2021-09-01 23:51:00|3794.05|3785.35|3793.61|3784.91|3794.41|3785.71|3792.86|3784.16|33
1630540270000|2021-09-01 23:51:10|3793.56|3784.86|3793.48|3784.78|3794.04|3785.34|3792.54|3783.84|37
1630540280000|2021-09-01 23:51:20|3793.68|3784.98|3793.41|3784.71|3793.83|3785.13|3793.39|3784.69|38
1630540290000|2021-09-01 23:51:30|3793.4|3784.7|3792.74|3784.04|3793.4|3784.7|3791.51|3782.81|33
1630540300000|2021-09-01 23:51:40|3792.76|3784.06|3792.24|3783.54|3793.24|3784.54|3792.2|3783.5|35
1630540310000|2021-09-01 23:51:50|3792.28|3783.58|3791.72|3783.02|3793.35|3784.65|3791.66|3782.96|32
1630540320000|2021-09-01 23:52:00|3792.27|3783.57|3794.85|3786.15|3794.85|3786.15|3792.27|3783.57|30
1630540330000|2021-09-01 23:52:10|3794.86|3786.16|3795.25|3786.55|3795.82|3787.12|3794.85|3786.15|34
1630540340000|2021-09-01 23:52:20|3795.22|3786.52|3794.81|3786.11|3795.22|3786.52|3794.52|3785.82|32
1630540350000|2021-09-01 23:52:30|3794.76|3786.06|3795.22|3786.52|3795.61|3786.91|3793.8|3785.1|33
1630540360000|2021-09-01 23:52:40|3795.57|3786.87|3799.49|3790.79|3799.49|3790.79|3794.91|3786.21|27
1630540370000|2021-09-01 23:52:50|3799.37|3790.67|3800.16|3791.46|3800.16|3791.46|3798.72|3790.02|39
1630540380000|2021-09-01 23:53:00|3799.42|3790.72|3800.01|3791.31|3800.23|3791.53|3799.19|3790.49|37
1630540390000|2021-09-01 23:53:10|3799.81|3791.11|3800.35|3791.65|3800.35|3791.65|3799.37|3790.67|29
1630540400000|2021-09-01 23:53:20|3800.46|3791.76|3800.62|3791.92|3800.77|3792.07|3800.34|3791.64|31
1630540410000|2021-09-01 23:53:30|3800.68|3791.98|3800.82|3792.12|3801.45|3792.75|3800.13|3791.43|32
1630540420000|2021-09-01 23:53:40|3800.83|3792.13|3800.97|3792.27|3800.97|3792.27|3799.51|3790.81|34
1630540430000|2021-09-01 23:53:50|3800.9|3792.2|3800.71|3792.01|3800.98|3792.28|3800.7|3792|27
1630540440000|2021-09-01 23:54:00|3800.72|3792.02|3803.17|3794.47|3803.3|3794.6|3800.68|3791.98|33
1630540450000|2021-09-01 23:54:10|3803.19|3794.49|3802.94|3794.24|3803.19|3794.49|3802.01|3793.31|35
1630540460000|2021-09-01 23:54:20|3802.66|3793.96|3803.44|3794.74|3803.59|3794.89|3802.5|3793.8|30
1630540470000|2021-09-01 23:54:30|3802.99|3794.29|3804.48|3795.78|3804.48|3795.78|3802.48|3793.78|32
1630540480000|2021-09-01 23:54:40|3804.34|3795.64|3809.76|3801.06|3810.61|3801.91|3804.31|3795.61|36
1630540490000|2021-09-01 23:54:50|3809.81|3801.11|3819.18|3810.48|3820.4|3811.7|3809.75|3801.05|40
1630540500000|2021-09-01 23:55:00|3818.81|3810.11|3817.66|3808.96|3821.19|3812.49|3817.21|3808.51|36
1630540510000|2021-09-01 23:55:10|3817.72|3809.02|3815.23|3806.53|3819.51|3810.81|3815.23|3806.53|35
1630540520000|2021-09-01 23:55:20|3814.88|3806.18|3815.17|3806.47|3817.99|3809.29|3814.88|3806.18|40
1630540530000|2021-09-01 23:55:30|3816.1|3807.4|3819.42|3810.72|3821.72|3813.02|3816.05|3807.35|39
1630540540000|2021-09-01 23:55:40|3819.23|3810.53|3821.08|3812.38|3821.29|3812.59|3819.19|3810.49|37
1630540550000|2021-09-01 23:55:50|3820.71|3812.01|3820.14|3811.44|3820.75|3812.05|3819.42|3810.72|39
1630540560000|2021-09-01 23:56:00|3820.3|3811.6|3823.42|3814.72|3824|3815.3|3819.59|3810.89|38
1630540570000|2021-09-01 23:56:10|3824.05|3815.35|3830.44|3821.74|3830.44|3821.74|3824.05|3815.35|40
1630540580000|2021-09-01 23:56:20|3829.96|3821.26|3830.06|3821.36|3831.73|3823.03|3825.81|3817.11|39
1630540590000|2021-09-01 23:56:30|3830.13|3821.43|3830.01|3821.31|3831.52|3822.82|3828.56|3819.86|37
1630540600000|2021-09-01 23:56:40|3830.14|3821.44|3829.2|3820.5|3830.36|3821.66|3828.05|3819.35|37
1630540610000|2021-09-01 23:56:50|3829.45|3820.75|3831.33|3822.63|3831.42|3822.72|3828.85|3820.15|38
1630540620000|2021-09-01 23:57:00|3831.34|3822.64|3831.7|3823|3832.04|3823.34|3829.85|3821.15|37
1630540630000|2021-09-01 23:57:10|3831.75|3823.05|3835.94|3827.24|3837|3828.3|3831.58|3822.88|38
1630540640000|2021-09-01 23:57:20|3835.66|3826.96|3840.75|3832.05|3841.4|3832.7|3834.65|3825.95|39
1630540650000|2021-09-01 23:57:30|3840.69|3831.99|3844.8|3836.1|3845.68|3836.98|3840.69|3831.99|40
1630540660000|2021-09-01 23:57:40|3845.05|3836.35|3843.88|3835.18|3845.05|3836.35|3843.39|3834.69|38
1630540670000|2021-09-01 23:57:50|3844|3835.3|3842.87|3834.17|3845.13|3836.43|3842.56|3833.86|36
1630540680000|2021-09-01 23:58:00|3842.51|3833.81|3845.71|3837.01|3845.71|3837.01|3840.48|3831.78|39
1630540690000|2021-09-01 23:58:10|3845.17|3836.47|3842.43|3833.73|3845.17|3836.47|3842.35|3833.65|39
1630540700000|2021-09-01 23:58:20|3842.82|3834.12|3837.54|3828.84|3842.98|3834.28|3837.18|3828.48|38
1630540710000|2021-09-01 23:58:30|3837.74|3829.04|3835.46|3826.76|3837.74|3829.04|3832.82|3824.12|40
1630540720000|2021-09-01 23:58:40|3835.04|3826.34|3838.02|3829.32|3838.17|3829.47|3834.47|3825.77|38
1630540730000|2021-09-01 23:58:50|3837.93|3829.23|3837.8|3829.1|3838.4|3829.7|3836.47|3827.77|39
1630540740000|2021-09-01 23:59:00|3837.68|3828.98|3837.98|3829.28|3838.14|3829.44|3836.52|3827.82|36
1630540750000|2021-09-01 23:59:10|3838.31|3829.61|3838.28|3829.58|3839.65|3830.95|3838.24|3829.54|35
1630540760000|2021-09-01 23:59:20|3838.3|3829.6|3841.83|3833.13|3842.67|3833.97|3838.3|3829.6|34
1630540770000|2021-09-01 23:59:30|3842.07|3833.37|3836.59|3827.89|3842.57|3833.87|3836.41|3827.71|36
1630540780000|2021-09-01 23:59:40|3836.51|3827.81|3834.74|3826.04|3836.61|3827.91|3834.7|3826|40
1630540790000|2021-09-01 23:59:50|3834.8|3826.1|3832.99|3824.29|3835.27|3826.57|3832.85|3824.15|40
1630540800000|2021-09-02 00:00:00|3832.81|3824.11|3831.35|3822.65|3833|3824.3|3830|3821.3|35
1630540810000|2021-09-02 00:00:10|3831.34|3822.64|3828.76|3820.06|3832.66|3823.96|3828.17|3819.47|40
1630540820000|2021-09-02 00:00:20|3828.93|3820.23|3828.25|3819.55|3828.93|3820.23|3826.02|3817.32|38
1630540830000|2021-09-02 00:00:30|3828.38|3819.68|3827.32|3818.62|3828.7|3820|3827.05|3818.35|39
1630540840000|2021-09-02 00:00:40|3827.44|3818.74|3829.47|3820.77|3830.42|3821.72|3826.66|3817.96|37
1630540850000|2021-09-02 00:00:50|3829.93|3821.23|3829.43|3820.73|3830.76|3822.06|3828.82|3820.12|38
1630540860000|2021-09-02 00:01:00|3829.45|3820.75|3829.49|3820.79|3830.91|3822.21|3828.94|3820.24|37
1630540870000|2021-09-02 00:01:10|3829.56|3820.86|3831.57|3822.87|3831.57|3822.87|3828.83|3820.13|36
1630540880000|2021-09-02 00:01:20|3831.4|3822.7|3830.48|3821.78|3831.89|3823.19|3830.18|3821.48|34
1630540890000|2021-09-02 00:01:30|3830.3|3821.6|3833.21|3824.51|3834.08|3825.38|3830.3|3821.6|38
1630540900000|2021-09-02 00:01:40|3833.25|3824.55|3834.14|3825.44|3835.05|3826.35|3832.7|3824|39
1630540910000|2021-09-02 00:01:50|3833.68|3824.98|3833.68|3824.98|3836.43|3827.73|3833.68|3824.98|40
1630540920000|2021-09-02 00:02:00|3833.65|3824.95|3836.39|3827.69|3837.12|3828.42|3832.84|3824.14|39
1630540930000|2021-09-02 00:02:10|3836.9|3828.2|3837.72|3829.02|3841.91|3833.21|3836.63|3827.93|39
1630540940000|2021-09-02 00:02:20|3837.81|3829.11|3840.41|3831.71|3840.67|3831.97|3837.81|3829.11|36
1630540950000|2021-09-02 00:02:30|3839.94|3831.24|3838.34|3829.64|3841.02|3832.32|3838.34|3829.64|40
1630540960000|2021-09-02 00:02:40|3838.25|3829.55|3839.2|3830.5|3839.44|3830.74|3838.02|3829.32|37
1630540970000|2021-09-02 00:02:50|3839.04|3830.34|3840.26|3831.56|3840.39|3831.69|3838.6|3829.9|36
1630540980000|2021-09-02 00:03:00|3840.24|3831.54|3838.48|3829.78|3840.93|3832.23|3838.48|3829.78|38
1630540990000|2021-09-02 00:03:10|3837.61|3828.91|3830.89|3822.19|3838.23|3829.53|3830.89|3822.19|40
1630541000000|2021-09-02 00:03:20|3830.48|3821.78|3831.57|3822.87|3831.96|3823.26|3829.05|3820.35|37
1630541010000|2021-09-02 00:03:30|3831.68|3822.98|3827.52|3818.82|3831.68|3822.98|3826.93|3818.23|38
1630541020000|2021-09-02 00:03:40|3827.43|3818.73|3822.7|3814|3827.43|3818.73|3820.47|3811.77|37
1630541030000|2021-09-02 00:03:50|3822.96|3814.26|3821.74|3813.04|3823.53|3814.83|3821.14|3812.44|39
1630541040000|2021-09-02 00:04:00|3821.81|3813.11|3820.82|3812.12|3822.3|3813.6|3819.35|3810.65|37
1630541050000|2021-09-02 00:04:10|3820.32|3811.62|3817.38|3808.68|3820.32|3811.62|3817.03|3808.33|38
1630541060000|2021-09-02 00:04:20|3817.09|3808.39|3814.63|3805.93|3817.6|3808.9|3814.6|3805.9|37
1630541070000|2021-09-02 00:04:30|3814.64|3805.94|3814.14|3805.44|3816.31|3807.61|3814.04|3805.34|39
1630541080000|2021-09-02 00:04:40|3814.13|3805.43|3809.74|3801.04|3814.13|3805.43|3809.2|3800.5|38
1630541090000|2021-09-02 00:04:50|3809.42|3800.72|3809.46|3800.76|3810.61|3801.91|3808.79|3800.09|39
1630541100000|2021-09-02 00:05:00|3809.47|3800.77|3810|3801.3|3812.84|3804.14|3808.84|3800.14|38
1630541110000|2021-09-02 00:05:10|3809.86|3801.16|3805.51|3796.81|3809.86|3801.16|3804.96|3796.26|38
1630541120000|2021-09-02 00:05:20|3805.44|3796.74|3799.27|3790.57|3805.44|3796.74|3799.05|3790.35|38
1630541130000|2021-09-02 00:05:30|3799.68|3790.98|3798.05|3789.35|3800.78|3792.08|3797.6|3788.9|34
1630541140000|2021-09-02 00:05:40|3798.06|3789.36|3798.46|3789.76|3798.52|3789.82|3797.02|3788.32|33
1630541150000|2021-09-02 00:05:50|3798.45|3789.75|3793.32|3784.62|3798.45|3789.75|3793.29|3784.59|37
1630541160000|2021-09-02 00:06:00|3792.92|3784.22|3796.96|3788.26|3797.62|3788.92|3792.92|3784.22|35
1630541170000|2021-09-02 00:06:10|3796.95|3788.25|3796.56|3787.86|3797.2|3788.5|3795.97|3787.27|36
1630541180000|2021-09-02 00:06:20|3796.45|3787.75|3798.28|3789.58|3798.39|3789.69|3795.74|3787.04|37
1630541190000|2021-09-02 00:06:30|3798.26|3789.56|3801.54|3792.84|3801.54|3792.84|3798.26|3789.56|38
1630541200000|2021-09-02 00:06:40|3801.55|3792.85|3806.31|3797.61|3806.31|3797.61|3801.23|3792.53|34
1630541210000|2021-09-02 00:06:50|3806.9|3798.2|3810.91|3802.21|3810.91|3802.21|3806.9|3798.2|36
1630541220000|2021-09-02 00:07:00|3810.89|3802.19|3807.82|3799.12|3811.84|3803.14|3807.82|3799.12|34
1630541230000|2021-09-02 00:07:10|3807.63|3798.93|3804.35|3795.65|3807.63|3798.93|3803.29|3794.59|38
1630541240000|2021-09-02 00:07:20|3804.37|3795.67|3807.86|3799.16|3808.15|3799.45|3802.93|3794.23|39
1630541250000|2021-09-02 00:07:30|3808.49|3799.79|3806.71|3798.01|3809.82|3801.12|3805.25|3796.55|39
1630541260000|2021-09-02 00:07:40|3805.99|3797.29|3806.07|3797.37|3807.55|3798.85|3805.87|3797.17|33
1630541270000|2021-09-02 00:07:50|3806.06|3797.36|3808.39|3799.69|3808.89|3800.19|3806.06|3797.36|36
1630541280000|2021-09-02 00:08:00|3808.43|3799.73|3809.91|3801.21|3809.94|3801.24|3808.32|3799.62|33
1630541290000|2021-09-02 00:08:10|3809.87|3801.17|3811.14|3802.44|3811.16|3802.46|3809.87|3801.17|29
1630541300000|2021-09-02 00:08:20|3811.3|3802.6|3814.17|3805.47|3814.17|3805.47|3811.3|3802.6|31
1630541310000|2021-09-02 00:08:30|3814.13|3805.43|3817.85|3809.15|3817.91|3809.21|3814.13|3805.43|36
1630541320000|2021-09-02 00:08:40|3817.86|3809.16|3819.44|3810.74|3819.77|3811.07|3817.86|3809.16|40
1630541330000|2021-09-02 00:08:50|3819.92|3811.22|3820.31|3811.61|3821.9|3813.2|3819.17|3810.47|39
1630541340000|2021-09-02 00:09:00|3821.3|3812.6|3822.61|3813.91|3822.61|3813.91|3820.44|3811.74|37
1630541350000|2021-09-02 00:09:10|3822.21|3813.51|3822.37|3813.67|3824.09|3815.39|3822.21|3813.51|37
1630541360000|2021-09-02 00:09:20|3822.46|3813.76|3821.23|3812.53|3823.7|3815|3821.19|3812.49|37
1630541370000|2021-09-02 00:09:30|3821.18|3812.48|3819.22|3810.52|3821.72|3813.02|3818.84|3810.14|37
1630541380000|2021-09-02 00:09:40|3820.13|3811.43|3817.1|3808.4|3820.13|3811.43|3816.79|3808.09|39
1630541390000|2021-09-02 00:09:50|3817.13|3808.43|3816.11|3807.41|3818.23|3809.53|3816.11|3807.41|39
1630541400000|2021-09-02 00:10:00|3815.95|3807.25|3811.9|3803.2|3816.73|3808.03|3810.69|3801.99|35
1630541410000|2021-09-02 00:10:10|3811.66|3802.96|3817.53|3808.83|3817.53|3808.83|3810.3|3801.6|39
1630541420000|2021-09-02 00:10:20|3817.7|3809|3819.46|3810.76|3820.31|3811.61|3816.69|3807.99|38
1630541430000|2021-09-02 00:10:30|3818.77|3810.07|3820.98|3812.28|3820.98|3812.28|3817.58|3808.88|38
1630541440000|2021-09-02 00:10:40|3820.99|3812.29|3824.4|3815.7|3824.5|3815.8|3819.73|3811.03|40
1630541450000|2021-09-02 00:10:50|3824.13|3815.43|3824.19|3815.49|3825.38|3816.68|3823.5|3814.8|39
1630541460000|2021-09-02 00:11:00|3823.95|3815.25|3823.84|3815.14|3824.42|3815.72|3821.01|3812.31|37
1630541470000|2021-09-02 00:11:10|3823.82|3815.12|3823.26|3814.56|3824.65|3815.95|3823.1|3814.4|35
1630541480000|2021-09-02 00:11:20|3823.17|3814.47|3820.55|3811.85|3823.4|3814.7|3819.88|3811.18|40
1630541490000|2021-09-02 00:11:30|3820.61|3811.91|3817.45|3808.75|3820.77|3812.07|3815.39|3806.69|39
1630541500000|2021-09-02 00:11:40|3816.99|3808.29|3817.16|3808.46|3817.16|3808.46|3814.8|3806.1|39
1630541510000|2021-09-02 00:11:50|3817.02|3808.32|3815.96|3807.26|3817.02|3808.32|3814.33|3805.63|38
1630541520000|2021-09-02 00:12:00|3815.68|3806.98|3815.09|3806.39|3816.14|3807.44|3812.56|3803.86|40
1630541530000|2021-09-02 00:12:10|3815.12|3806.42|3817.5|3808.8|3817.53|3808.83|3814.9|3806.2|37
1630541540000|2021-09-02 00:12:20|3817.62|3808.92|3817.68|3808.98|3817.68|3808.98|3815.85|3807.15|34
1630541550000|2021-09-02 00:12:30|3817.79|3809.09|3819|3810.3|3820.06|3811.36|3817.56|3808.86|39
1630541560000|2021-09-02 00:12:40|3818.98|3810.28|3816.19|3807.49|3818.98|3810.28|3816.1|3807.4|39
1630541570000|2021-09-02 00:12:50|3816.2|3807.5|3815.1|3806.4|3816.2|3807.5|3814.25|3805.55|39
1630541580000|2021-09-02 00:13:00|3815.16|3806.46|3813.49|3804.79|3815.75|3807.05|3813.49|3804.79|37
1630541590000|2021-09-02 00:13:10|3813.12|3804.42|3810.16|3801.46|3813.12|3804.42|3810.16|3801.46|37
1630541600000|2021-09-02 00:13:20|3810.05|3801.35|3812.11|3803.41|3812.13|3803.43|3809.91|3801.21|36
1630541610000|2021-09-02 00:13:30|3812.21|3803.51|3814.24|3805.54|3814.94|3806.24|3811.69|3802.99|39
1630541620000|2021-09-02 00:13:40|3814.73|3806.03|3813.21|3804.51|3816.02|3807.32|3813.19|3804.49|39
1630541630000|2021-09-02 00:13:50|3813.34|3804.64|3813.28|3804.58|3813.59|3804.89|3812.94|3804.24|34
1630541640000|2021-09-02 00:14:00|3813.27|3804.57|3813.59|3804.89|3813.67|3804.97|3813.27|3804.57|28
1630541650000|2021-09-02 00:14:10|3813.41|3804.71|3815.14|3806.44|3815.7|3807|3812.85|3804.15|38
1630541660000|2021-09-02 00:14:20|3815.21|3806.51|3815.06|3806.36|3816.14|3807.44|3814.19|3805.49|40
1630541670000|2021-09-02 00:14:30|3815.09|3806.39|3816.6|3807.9|3816.94|3808.24|3814.59|3805.89|37
1630541680000|2021-09-02 00:14:40|3816.69|3807.99|3816.94|3808.24|3817.11|3808.41|3815.99|3807.29|39
1630541690000|2021-09-02 00:14:50|3816.76|3808.06|3814.11|3805.41|3816.76|3808.06|3813.76|3805.06|40
1630541700000|2021-09-02 00:15:00|3814.04|3805.34|3813.12|3804.42|3814.69|3805.99|3812.91|3804.21|37
1630541710000|2021-09-02 00:15:10|3813.07|3804.37|3811.37|3802.67|3813.07|3804.37|3810.89|3802.19|37
1630541720000|2021-09-02 00:15:20|3811.76|3803.06|3808.48|3799.78|3813.26|3804.56|3808.48|3799.78|39
1630541730000|2021-09-02 00:15:30|3808.45|3799.75|3809.02|3800.32|3809.12|3800.42|3807.57|3798.87|36
1630541740000|2021-09-02 00:15:40|3809.05|3800.35|3810.75|3802.05|3811.09|3802.39|3807.74|3799.04|38
1630541750000|2021-09-02 00:15:50|3809.58|3800.88|3812.56|3803.86|3812.56|3803.86|3809.58|3800.88|33
1630541760000|2021-09-02 00:16:00|3812.51|3803.81|3814.16|3805.46|3814.35|3805.65|3812.46|3803.76|38
1630541770000|2021-09-02 00:16:10|3814.19|3805.49|3815.74|3807.04|3815.75|3807.05|3813.96|3805.26|35
1630541780000|2021-09-02 00:16:20|3815.8|3807.1|3815.2|3806.5|3817.55|3808.85|3815.2|3806.5|35
1630541790000|2021-09-02 00:16:30|3815.12|3806.42|3815.37|3806.67|3815.72|3807.02|3814.67|3805.97|31
1630541800000|2021-09-02 00:16:40|3815.36|3806.66|3812.96|3804.26|3815.36|3806.66|3812.96|3804.26|27
1630541810000|2021-09-02 00:16:50|3812.89|3804.19|3814.18|3805.48|3814.62|3805.92|3812.89|3804.19|39
1630541820000|2021-09-02 00:17:00|3814.41|3805.71|3814.49|3805.79|3814.78|3806.08|3813.44|3804.74|29
1630541830000|2021-09-02 00:17:10|3814.96|3806.26|3813.7|3805|3815.9|3807.2|3813.51|3804.81|38
1630541840000|2021-09-02 00:17:20|3813.54|3804.84|3815.8|3807.1|3815.8|3807.1|3813.26|3804.56|39
1630541850000|2021-09-02 00:17:30|3815.79|3807.09|3815.98|3807.28|3816.53|3807.83|3814.83|3806.13|38
1630541860000|2021-09-02 00:17:40|3816.05|3807.35|3816.47|3807.77|3816.76|3808.06|3815.36|3806.66|37
1630541870000|2021-09-02 00:17:50|3816.49|3807.79|3815.69|3806.99|3816.49|3807.79|3815.44|3806.74|33
1630541880000|2021-09-02 00:18:00|3815.52|3806.82|3815.26|3806.56|3816.43|3807.73|3815.03|3806.33|38
1630541890000|2021-09-02 00:18:10|3815.35|3806.65|3815.86|3807.16|3816.35|3807.65|3814.88|3806.18|33
1630541900000|2021-09-02 00:18:20|3816.48|3807.78|3815.69|3806.99|3816.56|3807.86|3815.26|3806.56|36
1630541910000|2021-09-02 00:18:30|3815.86|3807.16|3819.57|3810.87|3819.58|3810.88|3815.55|3806.85|33
1630541920000|2021-09-02 00:18:40|3818.9|3810.2|3820.84|3812.14|3820.84|3812.14|3817.38|3808.68|39
1630541930000|2021-09-02 00:18:50|3820.83|3812.13|3820.1|3811.4|3820.91|3812.21|3819.43|3810.73|39
1630541940000|2021-09-02 00:19:00|3820.4|3811.7|3819.03|3810.33|3820.58|3811.88|3818.14|3809.44|36
1630541950000|2021-09-02 00:19:10|3819.13|3810.43|3820.24|3811.54|3820.24|3811.54|3818.35|3809.65|38
1630541960000|2021-09-02 00:19:20|3820.25|3811.55|3819.82|3811.12|3821.14|3812.44|3819.72|3811.02|32
1630541970000|2021-09-02 00:19:30|3821.07|3812.37|3821.28|3812.58|3821.28|3812.58|3819.67|3810.97|38
1630541980000|2021-09-02 00:19:40|3821.49|3812.79|3821.9|3813.2|3822.99|3814.29|3820.92|3812.22|35
1630541990000|2021-09-02 00:19:50|3821.92|3813.22|3822.11|3813.41|3822.64|3813.94|3821.2|3812.5|37
1630542000000|2021-09-02 00:20:00|3822.69|3813.99|3822.86|3814.16|3823.29|3814.59|3821.88|3813.18|31
1630542010000|2021-09-02 00:20:10|3822.88|3814.18|3823.24|3814.54|3823.33|3814.63|3822.35|3813.65|24
1630542020000|2021-09-02 00:20:20|3823.25|3814.55|3828.15|3819.45|3828.15|3819.45|3822.64|3813.94|38
1630542030000|2021-09-02 00:20:30|3828.09|3819.39|3826.62|3817.92|3828.2|3819.5|3826.52|3817.82|38
1630542040000|2021-09-02 00:20:40|3826.71|3818.01|3826.17|3817.47|3827.18|3818.48|3825.56|3816.86|39
1630542050000|2021-09-02 00:20:50|3825.91|3817.21|3823.48|3814.78|3825.93|3817.23|3822.59|3813.89|38
1630542060000|2021-09-02 00:21:00|3823.35|3814.65|3820.9|3812.2|3823.73|3815.03|3820.7|3812|35
1630542070000|2021-09-02 00:21:10|3821.62|3812.92|3823.7|3815|3823.7|3815|3821.62|3812.92|35
1630542080000|2021-09-02 00:21:20|3824.49|3815.79|3827.64|3818.94|3827.64|3818.94|3824.23|3815.53|39
1630542090000|2021-09-02 00:21:30|3827.55|3818.85|3828.11|3819.41|3828.31|3819.61|3826.53|3817.83|35
1630542100000|2021-09-02 00:21:40|3827.99|3819.29|3826.23|3817.53|3828.18|3819.48|3825.3|3816.6|36
1630542110000|2021-09-02 00:21:50|3826.15|3817.45|3826.27|3817.57|3826.94|3818.24|3824.54|3815.84|33
1630542120000|2021-09-02 00:22:00|3826.22|3817.52|3826.25|3817.55|3826.43|3817.73|3825.15|3816.45|29
1630542130000|2021-09-02 00:22:10|3825.96|3817.26|3826.7|3818|3827.05|3818.35|3825.02|3816.32|38
1630542140000|2021-09-02 00:22:20|3826.69|3817.99|3826.73|3818.03|3827.82|3819.12|3826.15|3817.45|29
1630542150000|2021-09-02 00:22:30|3826.64|3817.94|3827.15|3818.45|3827.79|3819.09|3826.19|3817.49|27
1630542160000|2021-09-02 00:22:40|3827.18|3818.48|3827.48|3818.78|3827.58|3818.88|3826.74|3818.04|28
1630542170000|2021-09-02 00:22:50|3827.64|3818.94|3825.59|3816.89|3827.64|3818.94|3825.32|3816.62|33
1630542180000|2021-09-02 00:23:00|3825.63|3816.93|3824.92|3816.22|3825.63|3816.93|3824.29|3815.59|35
1630542190000|2021-09-02 00:23:10|3824.84|3816.14|3824.28|3815.58|3824.88|3816.18|3823.95|3815.25|37
1630542200000|2021-09-02 00:23:20|3824.39|3815.69|3820.01|3811.31|3824.49|3815.79|3820.01|3811.31|40
1630542210000|2021-09-02 00:23:30|3819.98|3811.28|3815.81|3807.11|3820|3811.3|3815.71|3807.01|40
1630542220000|2021-09-02 00:23:40|3815.64|3806.94|3814.05|3805.35|3817.54|3808.84|3814.05|3805.35|40
1630542230000|2021-09-02 00:23:50|3814.08|3805.38|3814.91|3806.21|3815.09|3806.39|3813.7|3805|37
1630542240000|2021-09-02 00:24:00|3815|3806.3|3815.59|3806.89|3816.19|3807.49|3814.16|3805.46|35
1630542250000|2021-09-02 00:24:10|3815.57|3806.87|3814.15|3805.45|3815.67|3806.97|3813.76|3805.06|33
1630542260000|2021-09-02 00:24:20|3814.18|3805.48|3814.12|3805.42|3814.64|3805.94|3813.52|3804.82|37
1630542270000|2021-09-02 00:24:30|3814.13|3805.43|3813.44|3804.74|3814.53|3805.83|3813.19|3804.49|36
1630542280000|2021-09-02 00:24:40|3813.51|3804.81|3812.91|3804.21|3814.25|3805.55|3812.91|3804.21|33
1630542290000|2021-09-02 00:24:50|3813.24|3804.54|3813.26|3804.56|3814.16|3805.46|3812.78|3804.08|37
1630542300000|2021-09-02 00:25:00|3813.31|3804.61|3812.94|3804.24|3813.73|3805.03|3812.4|3803.7|34
1630542310000|2021-09-02 00:25:10|3812.92|3804.22|3814.57|3805.87|3814.57|3805.87|3812.86|3804.16|34
1630542320000|2021-09-02 00:25:20|3814.6|3805.9|3814.25|3805.55|3814.95|3806.25|3814|3805.3|33
1630542330000|2021-09-02 00:25:30|3814.69|3805.99|3814.22|3805.52|3815.13|3806.43|3814.22|3805.52|34
1630542340000|2021-09-02 00:25:40|3814.6|3805.9|3814.97|3806.27|3815.16|3806.46|3814.22|3805.52|35
1630542350000|2021-09-02 00:25:50|3814.98|3806.28|3811.72|3803.02|3815.79|3807.09|3811.66|3802.96|37
1630542360000|2021-09-02 00:26:00|3811.47|3802.77|3810.59|3801.89|3811.47|3802.77|3810.2|3801.5|35
1630542370000|2021-09-02 00:26:10|3810.58|3801.88|3809.15|3800.45|3810.58|3801.88|3809.01|3800.31|34
1630542380000|2021-09-02 00:26:20|3809.14|3800.44|3811.47|3802.77|3812.1|3803.4|3808.73|3800.03|38
1630542390000|2021-09-02 00:26:30|3811.15|3802.45|3809.97|3801.27|3811.15|3802.45|3809.33|3800.63|38
1630542400000|2021-09-02 00:26:40|3810.22|3801.52|3809.84|3801.14|3810.36|3801.66|3809.74|3801.04|36
1630542410000|2021-09-02 00:26:50|3809.58|3800.88|3809.74|3801.04|3809.91|3801.21|3808.77|3800.07|35
1630542420000|2021-09-02 00:27:00|3809.75|3801.05|3807.36|3798.66|3810.43|3801.73|3807.36|3798.66|38
1630542430000|2021-09-02 00:27:10|3807.2|3798.5|3805.7|3797|3807.2|3798.5|3805.7|3797|39
1630542440000|2021-09-02 00:27:20|3805.66|3796.96|3805.84|3797.14|3806.37|3797.67|3804.36|3795.66|38
1630542450000|2021-09-02 00:27:30|3805.87|3797.17|3803.92|3795.22|3805.87|3797.17|3803.91|3795.21|39
1630542460000|2021-09-02 00:27:40|3803.93|3795.23|3801.2|3792.5|3804.09|3795.39|3801.2|3792.5|36
1630542470000|2021-09-02 00:27:50|3801.32|3792.62|3796.83|3788.13|3801.96|3793.26|3796.66|3787.96|38
1630542480000|2021-09-02 00:28:00|3796.84|3788.14|3800.21|3791.51|3800.21|3791.51|3796.77|3788.07|35
1630542490000|2021-09-02 00:28:10|3800.32|3791.62|3799.95|3791.25|3802.02|3793.32|3799.95|3791.25|30
1630542500000|2021-09-02 00:28:20|3799.98|3791.28|3799.53|3790.83|3800.43|3791.73|3798.75|3790.05|39
1630542510000|2021-09-02 00:28:30|3799.68|3790.98|3802|3793.3|3802.3|3793.6|3799.68|3790.98|37
1630542520000|2021-09-02 00:28:40|3802.01|3793.31|3801.61|3792.91|3802.32|3793.62|3801.46|3792.76|30
1630542530000|2021-09-02 00:28:50|3801.64|3792.94|3803.5|3794.8|3803.84|3795.14|3801.6|3792.9|27
1630542540000|2021-09-02 00:29:00|3803.4|3794.7|3800.38|3791.68|3803.6|3794.9|3800.26|3791.56|38
1630542550000|2021-09-02 00:29:10|3800.37|3791.67|3799.49|3790.79|3800.47|3791.77|3799.49|3790.79|34
1630542560000|2021-09-02 00:29:20|3799.54|3790.84|3798.64|3789.94|3799.54|3790.84|3798.64|3789.94|25
1630542570000|2021-09-02 00:29:30|3798.67|3789.97|3798|3789.3|3798.91|3790.21|3797.97|3789.27|26
1630542580000|2021-09-02 00:29:40|3798.04|3789.34|3798.15|3789.45|3798.15|3789.45|3797.27|3788.57|32
1630542590000|2021-09-02 00:29:50|3798.16|3789.46|3798.27|3789.57|3799.11|3790.41|3797.93|3789.23|33
1630542600000|2021-09-02 00:30:00|3798.28|3789.58|3796.46|3787.76|3798.28|3789.58|3796.41|3787.71|32
1630542610000|2021-09-02 00:30:10|3796.48|3787.78|3801.35|3792.65|3801.35|3792.65|3796.48|3787.78|36
1630542620000|2021-09-02 00:30:20|3802.29|3793.59|3803.78|3795.08|3803.97|3795.27|3802.13|3793.43|37
1630542630000|2021-09-02 00:30:30|3804.06|3795.36|3801.83|3793.13|3804.07|3795.37|3801.34|3792.64|33
1630542640000|2021-09-02 00:30:40|3801.78|3793.08|3796.76|3788.06|3801.99|3793.29|3796.39|3787.69|37
1630542650000|2021-09-02 00:30:50|3796.73|3788.03|3799.62|3790.92|3799.83|3791.13|3796.59|3787.89|38
1630542660000|2021-09-02 00:31:00|3799.42|3790.72|3798.98|3790.28|3800.39|3791.69|3798.65|3789.95|36
1630542670000|2021-09-02 00:31:10|3799.13|3790.43|3797.71|3789.01|3799.15|3790.45|3797.56|3788.86|37
1630542680000|2021-09-02 00:31:20|3797.75|3789.05|3797.33|3788.63|3797.83|3789.13|3796.65|3787.95|38
1630542690000|2021-09-02 00:31:30|3797.32|3788.62|3797.21|3788.51|3797.72|3789.02|3797.14|3788.44|30
1630542700000|2021-09-02 00:31:40|3797.29|3788.59|3799.75|3791.05|3799.81|3791.11|3797.13|3788.43|34
1630542710000|2021-09-02 00:31:50|3799.72|3791.02|3798.58|3789.88|3799.72|3791.02|3798.14|3789.44|35
1630542720000|2021-09-02 00:32:00|3798.55|3789.85|3797.33|3788.63|3798.66|3789.96|3796.83|3788.13|37
1630542730000|2021-09-02 00:32:10|3797.29|3788.59|3798.74|3790.04|3799.16|3790.46|3796.72|3788.02|36
1630542740000|2021-09-02 00:32:20|3799.33|3790.63|3798.63|3789.93|3800.04|3791.34|3798.63|3789.93|33
1630542750000|2021-09-02 00:32:30|3798.47|3789.77|3798.04|3789.34|3798.48|3789.78|3797.87|3789.17|34
1630542760000|2021-09-02 00:32:40|3797.91|3789.21|3798.87|3790.17|3799.29|3790.59|3797.9|3789.2|33
1630542770000|2021-09-02 00:32:50|3798.69|3789.99|3798.12|3789.42|3799.19|3790.49|3798.03|3789.33|37
1630542780000|2021-09-02 00:33:00|3798.1|3789.4|3798.68|3789.98|3798.97|3790.27|3798.09|3789.39|35
1630542790000|2021-09-02 00:33:10|3798.69|3789.99|3799.73|3791.03|3799.73|3791.03|3798.36|3789.66|28
1630542800000|2021-09-02 00:33:20|3799.66|3790.96|3799.31|3790.61|3800.24|3791.54|3798.9|3790.2|33
1630542810000|2021-09-02 00:33:30|3800.2|3791.5|3799.78|3791.08|3800.35|3791.65|3799.38|3790.68|29
1630542820000|2021-09-02 00:33:40|3799.76|3791.06|3802.29|3793.59|3802.45|3793.75|3798.92|3790.22|35
1630542830000|2021-09-02 00:33:50|3802.13|3793.43|3800.41|3791.71|3802.15|3793.45|3800.25|3791.55|39
1630542840000|2021-09-02 00:34:00|3800.35|3791.65|3801.56|3792.86|3801.56|3792.86|3800.04|3791.34|34
1630542850000|2021-09-02 00:34:10|3801.57|3792.87|3802.59|3793.89|3802.59|3793.89|3801.26|3792.56|28
1630542860000|2021-09-02 00:34:20|3802.6|3793.9|3802.28|3793.58|3802.72|3794.02|3801.49|3792.79|36
1630542870000|2021-09-02 00:34:30|3802.23|3793.53|3802.9|3794.2|3803.16|3794.46|3801.59|3792.89|25
1630542880000|2021-09-02 00:34:40|3802.83|3794.13|3801.97|3793.27|3802.98|3794.28|3801.49|3792.79|37
1630542890000|2021-09-02 00:34:50|3802.02|3793.32|3800.09|3791.39|3803.08|3794.38|3800.09|3791.39|29
1630542900000|2021-09-02 00:35:00|3800.07|3791.37|3801.36|3792.66|3801.93|3793.23|3800.07|3791.37|39
1630542910000|2021-09-02 00:35:10|3801.33|3792.63|3800.67|3791.97|3801.68|3792.98|3800.67|3791.97|33
1630542920000|2021-09-02 00:35:20|3801.24|3792.54|3800.09|3791.39|3801.57|3792.87|3799.95|3791.25|35
1630542930000|2021-09-02 00:35:30|3800.03|3791.33|3799.69|3790.99|3800.08|3791.38|3799.17|3790.47|36
1630542940000|2021-09-02 00:35:40|3799.68|3790.98|3798.91|3790.21|3799.77|3791.07|3798.39|3789.69|33
1630542950000|2021-09-02 00:35:50|3798.92|3790.22|3799.01|3790.31|3799.46|3790.76|3798.69|3789.99|25
1630542960000|2021-09-02 00:36:00|3798.87|3790.17|3798.85|3790.15|3798.97|3790.27|3798.49|3789.79|21
1630542970000|2021-09-02 00:36:10|3798.71|3790.01|3797.75|3789.05|3799.14|3790.44|3797.54|3788.84|36
1630542980000|2021-09-02 00:36:20|3797.74|3789.04|3797.75|3789.05|3798.5|3789.8|3797.54|3788.84|35
1630542990000|2021-09-02 00:36:30|3797.78|3789.08|3797.19|3788.49|3797.78|3789.08|3797.19|3788.49|31
1630543000000|2021-09-02 00:36:40|3797.22|3788.52|3796.67|3787.97|3797.22|3788.52|3796.31|3787.61|33
1630543010000|2021-09-02 00:36:50|3796.7|3788|3796.41|3787.71|3796.94|3788.24|3796.27|3787.57|36
1630543020000|2021-09-02 00:37:00|3796.6|3787.9|3794.36|3785.66|3796.61|3787.91|3794.36|3785.66|34
1630543030000|2021-09-02 00:37:10|3794.24|3785.54|3789.5|3780.8|3794.24|3785.54|3789.43|3780.73|39
1630543040000|2021-09-02 00:37:20|3789.48|3780.78|3793.12|3784.42|3793.12|3784.42|3788.22|3779.52|39
1630543050000|2021-09-02 00:37:30|3793.14|3784.44|3789.64|3780.94|3793.14|3784.44|3789.42|3780.72|38
1630543060000|2021-09-02 00:37:40|3789.31|3780.61|3788.01|3779.31|3789.31|3780.61|3787.29|3778.59|39
1630543070000|2021-09-02 00:37:50|3787.99|3779.29|3789.04|3780.34|3789.4|3780.7|3787.28|3778.58|38
1630543080000|2021-09-02 00:38:00|3789.01|3780.31|3788|3779.3|3789.01|3780.31|3787.46|3778.76|35
1630543090000|2021-09-02 00:38:10|3787.68|3778.98|3788.26|3779.56|3789.83|3781.13|3787.68|3778.98|40
1630543100000|2021-09-02 00:38:20|3787.89|3779.19|3787.88|3779.18|3788.24|3779.54|3786.79|3778.09|38
1630543110000|2021-09-02 00:38:30|3787.85|3779.15|3790.91|3782.21|3791.24|3782.54|3787.67|3778.97|40
1630543120000|2021-09-02 00:38:40|3790.86|3782.16|3792.57|3783.87|3792.57|3783.87|3790.57|3781.87|37
1630543130000|2021-09-02 00:38:50|3792.6|3783.9|3793.88|3785.18|3793.88|3785.18|3791.51|3782.81|36
1630543140000|2021-09-02 00:39:00|3793.79|3785.09|3790.08|3781.38|3793.79|3785.09|3789.61|3780.91|39
1630543150000|2021-09-02 00:39:10|3790.41|3781.71|3791.56|3782.86|3792.33|3783.63|3789.56|3780.86|34
1630543160000|2021-09-02 00:39:20|3791.46|3782.76|3791.74|3783.04|3792.42|3783.72|3791.26|3782.56|33
1630543170000|2021-09-02 00:39:30|3791.75|3783.05|3790.46|3781.76|3791.9|3783.2|3790.34|3781.64|33
1630543180000|2021-09-02 00:39:40|3790.45|3781.75|3790.32|3781.62|3790.54|3781.84|3790.32|3781.62|23
1630543190000|2021-09-02 00:39:50|3790.33|3781.63|3791.68|3782.98|3791.68|3782.98|3789.93|3781.23|30
1630543200000|2021-09-02 00:40:00|3791.14|3782.44|3791.35|3782.65|3791.62|3782.92|3790.96|3782.26|19
1630543210000|2021-09-02 00:40:10|3791.52|3782.82|3792.49|3783.79|3792.66|3783.96|3791.4|3782.7|36
1630543220000|2021-09-02 00:40:20|3792.48|3783.78|3791.87|3783.17|3792.92|3784.22|3791.87|3783.17|37
1630543230000|2021-09-02 00:40:30|3791.27|3782.57|3791.67|3782.97|3791.87|3783.17|3791.06|3782.36|34
1630543240000|2021-09-02 00:40:40|3791.68|3782.98|3790.39|3781.69|3791.68|3782.98|3789.82|3781.12|39
1630543250000|2021-09-02 00:40:50|3790.41|3781.71|3791.76|3783.06|3791.91|3783.21|3790.03|3781.33|32
1630543260000|2021-09-02 00:41:00|3792.03|3783.33|3792.56|3783.86|3792.56|3783.86|3791.19|3782.49|34
1630543270000|2021-09-02 00:41:10|3792.69|3783.99|3793.35|3784.65|3793.43|3784.73|3792.39|3783.69|28
1630543280000|2021-09-02 00:41:20|3793.34|3784.64|3794.12|3785.42|3794.12|3785.42|3793.01|3784.31|31
1630543290000|2021-09-02 00:41:30|3794.14|3785.44|3795.02|3786.32|3795.33|3786.63|3793.77|3785.07|32
1630543300000|2021-09-02 00:41:40|3795.01|3786.31|3795.23|3786.53|3795.37|3786.67|3794.95|3786.25|21
1630543310000|2021-09-02 00:41:50|3795.35|3786.65|3798.69|3789.99|3798.69|3789.99|3795.33|3786.63|36
1630543320000|2021-09-02 00:42:00|3797.74|3789.04|3797.86|3789.16|3798|3789.3|3797.14|3788.44|36
1630543330000|2021-09-02 00:42:10|3797.94|3789.24|3797.31|3788.61|3798.38|3789.68|3796.98|3788.28|37
1630543340000|2021-09-02 00:42:20|3797.35|3788.65|3797.24|3788.54|3798.39|3789.69|3796.67|3787.97|39
1630543350000|2021-09-02 00:42:30|3797.32|3788.62|3796.2|3787.5|3797.32|3788.62|3796.18|3787.48|35
1630543360000|2021-09-02 00:42:40|3796.31|3787.61|3795.43|3786.73|3796.8|3788.1|3795.43|3786.73|32
1630543370000|2021-09-02 00:42:50|3795.44|3786.74|3796.51|3787.81|3796.75|3788.05|3794.76|3786.06|30
1630543380000|2021-09-02 00:43:00|3796.72|3788.02|3797|3788.3|3797.33|3788.63|3796.49|3787.79|28
1630543390000|2021-09-02 00:43:10|3796.97|3788.27|3797.8|3789.1|3798.05|3789.35|3796.73|3788.03|30
1630543400000|2021-09-02 00:43:20|3797.79|3789.09|3796.84|3788.14|3797.99|3789.29|3796.79|3788.09|18
1630543410000|2021-09-02 00:43:30|3796.85|3788.15|3796.88|3788.18|3796.88|3788.18|3796.27|3787.57|27
1630543420000|2021-09-02 00:43:40|3796.77|3788.07|3797.01|3788.31|3797.01|3788.31|3796.62|3787.92|24
1630543430000|2021-09-02 00:43:50|3796.65|3787.95|3796.4|3787.7|3796.65|3787.95|3796.33|3787.63|21
1630543440000|2021-09-02 00:44:00|3796.42|3787.72|3796.26|3787.56|3796.7|3788|3796.2|3787.5|32
1630543450000|2021-09-02 00:44:10|3796.34|3787.64|3797.25|3788.55|3798|3789.3|3795.24|3786.54|36
1630543460000|2021-09-02 00:44:20|3797.19|3788.49|3796.35|3787.65|3797.86|3789.16|3796.26|3787.56|31
1630543470000|2021-09-02 00:44:30|3796.36|3787.66|3797.1|3788.4|3797.1|3788.4|3795.85|3787.15|33
1630543480000|2021-09-02 00:44:40|3797|3788.3|3796.11|3787.41|3797.1|3788.4|3795.9|3787.2|32
1630543490000|2021-09-02 00:44:50|3796.54|3787.84|3796.61|3787.91|3796.82|3788.12|3795.81|3787.11|33
1630543500000|2021-09-02 00:45:00|3796.69|3787.99|3796.5|3787.8|3796.71|3788.01|3795.43|3786.73|36
1630543510000|2021-09-02 00:45:10|3796.54|3787.84|3796.21|3787.51|3796.64|3787.94|3795.68|3786.98|35
1630543520000|2021-09-02 00:45:20|3796.22|3787.52|3796.18|3787.48|3796.66|3787.96|3796.11|3787.41|31
1630543530000|2021-09-02 00:45:30|3796.41|3787.71|3796.57|3787.87|3796.8|3788.1|3795.18|3786.48|36
1630543540000|2021-09-02 00:45:40|3796.13|3787.43|3795.73|3787.03|3796.59|3787.89|3795.44|3786.74|32
1630543550000|2021-09-02 00:45:50|3795.74|3787.04|3794.6|3785.9|3796.39|3787.69|3794.48|3785.78|35
1630543560000|2021-09-02 00:46:00|3794.44|3785.74|3794.05|3785.35|3794.7|3786|3794.05|3785.35|34
1630543570000|2021-09-02 00:46:10|3793.83|3785.13|3791.87|3783.17|3793.83|3785.13|3791.87|3783.17|34
1630543580000|2021-09-02 00:46:20|3792.08|3783.38|3791.64|3782.94|3792.09|3783.39|3791.36|3782.66|32
1630543590000|2021-09-02 00:46:30|3791.65|3782.95|3791.23|3782.53|3792.04|3783.34|3790.96|3782.26|26
1630543600000|2021-09-02 00:46:40|3791.33|3782.63|3791.36|3782.66|3791.66|3782.96|3790.89|3782.19|27
1630543610000|2021-09-02 00:46:50|3791.57|3782.87|3791.6|3782.9|3791.64|3782.94|3791.28|3782.58|34
1630543620000|2021-09-02 00:47:00|3791.49|3782.79|3791.19|3782.49|3791.69|3782.99|3791.17|3782.47|26
1630543630000|2021-09-02 00:47:10|3791.5|3782.8|3790.9|3782.2|3791.5|3782.8|3790.85|3782.15|30
1630543640000|2021-09-02 00:47:20|3790.86|3782.16|3790.99|3782.29|3791.98|3783.28|3790.27|3781.57|30
1630543650000|2021-09-02 00:47:30|3790.98|3782.28|3790.79|3782.09|3791.05|3782.35|3790.65|3781.95|24
1630543660000|2021-09-02 00:47:40|3790.78|3782.08|3789.36|3780.66|3791|3782.3|3789.36|3780.66|31
1630543670000|2021-09-02 00:47:50|3789.11|3780.41|3788.48|3779.78|3789.11|3780.41|3788.1|3779.4|36
1630543680000|2021-09-02 00:48:00|3788.4|3779.7|3786.53|3777.83|3788.42|3779.72|3786.53|3777.83|35
1630543690000|2021-09-02 00:48:10|3786.7|3778|3785.96|3777.26|3786.7|3778|3785.96|3777.26|32
1630543700000|2021-09-02 00:48:20|3785.76|3777.06|3784.97|3776.27|3785.77|3777.07|3784.97|3776.27|32
1630543710000|2021-09-02 00:48:30|3785.48|3776.78|3784.86|3776.16|3785.48|3776.78|3784.47|3775.77|35
1630543720000|2021-09-02 00:48:40|3784.79|3776.09|3783.48|3774.78|3784.88|3776.18|3783.42|3774.72|32
1630543730000|2021-09-02 00:48:50|3783.41|3774.71|3782.4|3773.7|3783.41|3774.71|3782.2|3773.5|32
1630543740000|2021-09-02 00:49:00|3782.14|3773.44|3778.05|3769.35|3782.14|3773.44|3777.95|3769.25|35
1630543750000|2021-09-02 00:49:10|3778.04|3769.34|3780.62|3771.92|3780.63|3771.93|3777.73|3769.03|37
1630543760000|2021-09-02 00:49:20|3780.65|3771.95|3783.42|3774.72|3783.42|3774.72|3780.59|3771.89|39
1630543770000|2021-09-02 00:49:30|3783.37|3774.67|3782.85|3774.15|3784.35|3775.65|3782.01|3773.31|39
1630543780000|2021-09-02 00:49:40|3782.9|3774.2|3780.99|3772.29|3783.1|3774.4|3780.99|3772.29|36
1630543790000|2021-09-02 00:49:50|3781.16|3772.46|3780.25|3771.55|3781.16|3772.46|3779.81|3771.11|38
1630543800000|2021-09-02 00:50:00|3780.22|3771.52|3781.29|3772.59|3781.34|3772.64|3779.69|3770.99|39
1630543810000|2021-09-02 00:50:10|3781.33|3772.63|3784.15|3775.45|3784.7|3776|3781.33|3772.63|39
1630543820000|2021-09-02 00:50:20|3784.42|3775.72|3786.05|3777.35|3786.27|3777.57|3784.08|3775.38|35
1630543830000|2021-09-02 00:50:30|3786.51|3777.81|3785.83|3777.13|3786.8|3778.1|3785.59|3776.89|37
1630543840000|2021-09-02 00:50:40|3786.1|3777.4|3784.59|3775.89|3786.39|3777.69|3784.17|3775.47|37
1630543850000|2021-09-02 00:50:50|3784.44|3775.74|3781.3|3772.6|3784.44|3775.74|3781.3|3772.6|38
1630543860000|2021-09-02 00:51:00|3781.37|3772.67|3778.74|3770.04|3781.59|3772.89|3778.54|3769.84|35
1630543870000|2021-09-02 00:51:10|3778.73|3770.03|3779.68|3770.98|3780.25|3771.55|3778.46|3769.76|34
1630543880000|2021-09-02 00:51:20|3779.69|3770.99|3780.9|3772.2|3781.12|3772.42|3779.69|3770.99|33
1630543890000|2021-09-02 00:51:30|3781.37|3772.67|3782.08|3773.38|3782.11|3773.41|3781.37|3772.67|37
1630543900000|2021-09-02 00:51:40|3782.06|3773.36|3784.05|3775.35|3784.29|3775.59|3782.06|3773.36|35
1630543910000|2021-09-02 00:51:50|3784.19|3775.49|3786.18|3777.48|3786.35|3777.65|3784.19|3775.49|37
1630543920000|2021-09-02 00:52:00|3785.89|3777.19|3787.15|3778.45|3787.25|3778.55|3785.87|3777.17|36
1630543930000|2021-09-02 00:52:10|3786.75|3778.05|3785.66|3776.96|3787.42|3778.72|3785.43|3776.73|38
1630543940000|2021-09-02 00:52:20|3785.54|3776.84|3787.07|3778.37|3787.6|3778.9|3785.54|3776.84|38
1630543950000|2021-09-02 00:52:30|3787.18|3778.48|3786.93|3778.23|3787.32|3778.62|3786.86|3778.16|26
1630543960000|2021-09-02 00:52:40|3786.97|3778.27|3786.79|3778.09|3787.15|3778.45|3786.79|3778.09|33
1630543970000|2021-09-02 00:52:50|3786.82|3778.12|3782.63|3773.93|3786.82|3778.12|3782.41|3773.71|38
1630543980000|2021-09-02 00:53:00|3782.86|3774.16|3779.68|3770.98|3783.03|3774.33|3778.94|3770.24|40
1630543990000|2021-09-02 00:53:10|3779.81|3771.11|3784.19|3775.49|3784.19|3775.49|3779.81|3771.11|36
1630544000000|2021-09-02 00:53:20|3784.08|3775.38|3783.5|3774.8|3784.91|3776.21|3782.95|3774.25|37
1630544010000|2021-09-02 00:53:30|3783.43|3774.73|3784.37|3775.67|3784.73|3776.03|3783.19|3774.49|39
1630544020000|2021-09-02 00:53:40|3784.35|3775.65|3784.47|3775.77|3784.92|3776.22|3783.11|3774.41|38
1630544030000|2021-09-02 00:53:50|3784.94|3776.24|3784.98|3776.28|3785.4|3776.7|3784.01|3775.31|36
1630544040000|2021-09-02 00:54:00|3784.94|3776.24|3783.65|3774.95|3785.42|3776.72|3783.16|3774.46|40
1630544050000|2021-09-02 00:54:10|3783.64|3774.94|3783.49|3774.79|3784.06|3775.36|3783.18|3774.48|35
1630544060000|2021-09-02 00:54:20|3783.32|3774.62|3784.77|3776.07|3784.77|3776.07|3783.32|3774.62|34
1630544070000|2021-09-02 00:54:30|3785.16|3776.46|3784.59|3775.89|3785.44|3776.74|3784.24|3775.54|36
1630544080000|2021-09-02 00:54:40|3784.63|3775.93|3785.49|3776.79|3786.66|3777.96|3784.63|3775.93|38
1630544090000|2021-09-02 00:54:50|3786.15|3777.45|3784.23|3775.53|3786.31|3777.61|3784.23|3775.53|36
1630544100000|2021-09-02 00:55:00|3784.25|3775.55|3784.07|3775.37|3784.37|3775.67|3782.5|3773.8|39
1630544110000|2021-09-02 00:55:10|3784.02|3775.32|3784.02|3775.32|3784.67|3775.97|3783.88|3775.18|37
1630544120000|2021-09-02 00:55:20|3784.14|3775.44|3784.48|3775.78|3784.87|3776.17|3783.89|3775.19|28
1630544130000|2021-09-02 00:55:30|3784.44|3775.74|3782.04|3773.34|3784.54|3775.84|3781.94|3773.24|32
1630544140000|2021-09-02 00:55:40|3781.98|3773.28|3779.7|3771|3782.08|3773.38|3779.7|3771|32
1630544150000|2021-09-02 00:55:50|3779.65|3770.95|3779.62|3770.92|3780|3771.3|3779.55|3770.85|34
1630544160000|2021-09-02 00:56:00|3779.72|3771.02|3775.26|3766.56|3779.72|3771.02|3775.18|3766.48|36
1630544170000|2021-09-02 00:56:10|3775.35|3766.65|3775.8|3767.1|3776.83|3768.13|3775.16|3766.46|33
1630544180000|2021-09-02 00:56:20|3775.82|3767.12|3775.36|3766.66|3776.04|3767.34|3775.22|3766.52|34
1630544190000|2021-09-02 00:56:30|3775.38|3766.68|3775.95|3767.25|3777.2|3768.5|3775.38|3766.68|36
1630544200000|2021-09-02 00:56:40|3775.87|3767.17|3780.01|3771.31|3780.08|3771.38|3775.44|3766.74|39
1630544210000|2021-09-02 00:56:50|3779.78|3771.08|3781.02|3772.32|3781.5|3772.8|3779.66|3770.96|37
1630544220000|2021-09-02 00:57:00|3780.86|3772.16|3782|3773.3|3783.24|3774.54|3780.78|3772.08|39
1630544230000|2021-09-02 00:57:10|3781.97|3773.27|3782.55|3773.85|3783.07|3774.37|3781.75|3773.05|38
1630544240000|2021-09-02 00:57:20|3783.41|3774.71|3783.93|3775.23|3783.93|3775.23|3782.97|3774.27|33
1630544250000|2021-09-02 00:57:30|3783.64|3774.94|3784.73|3776.03|3784.93|3776.23|3783.64|3774.94|38
1630544260000|2021-09-02 00:57:40|3784.79|3776.09|3785.37|3776.67|3785.75|3777.05|3784.3|3775.6|33
1630544270000|2021-09-02 00:57:50|3785.52|3776.82|3785.87|3777.17|3786.41|3777.71|3785.18|3776.48|37
1630544280000|2021-09-02 00:58:00|3785.84|3777.14|3783.97|3775.27|3785.84|3777.14|3783.43|3774.73|34
1630544290000|2021-09-02 00:58:10|3784.27|3775.57|3785.66|3776.96|3786.53|3777.83|3784.27|3775.57|37
1630544300000|2021-09-02 00:58:20|3785.72|3777.02|3783.95|3775.25|3785.82|3777.12|3783.27|3774.57|38
1630544310000|2021-09-02 00:58:30|3783.66|3774.96|3782.95|3774.25|3783.76|3775.06|3782.09|3773.39|35
1630544320000|2021-09-02 00:58:40|3782.55|3773.85|3782.33|3773.63|3783.05|3774.35|3781.99|3773.29|38
1630544330000|2021-09-02 00:58:50|3782.24|3773.54|3785.98|3777.28|3785.99|3777.29|3782.21|3773.51|36
1630544340000|2021-09-02 00:59:00|3786.34|3777.64|3785.49|3776.79|3786.41|3777.71|3785.43|3776.73|34
1630544350000|2021-09-02 00:59:10|3785.53|3776.83|3786.46|3777.76|3786.7|3778|3785.5|3776.8|34
1630544360000|2021-09-02 00:59:20|3786.48|3777.78|3785.53|3776.83|3787.01|3778.31|3785.53|3776.83|34
1630544370000|2021-09-02 00:59:30|3785.59|3776.89|3782.93|3774.23|3785.65|3776.95|3782.93|3774.23|38
1630544380000|2021-09-02 00:59:40|3783.28|3774.58|3784.44|3775.74|3785.48|3776.78|3783.07|3774.37|39
1630544390000|2021-09-02 00:59:50|3784.53|3775.83|3784.34|3775.64|3784.65|3775.95|3784.29|3775.59|36
1630544400000|2021-09-02 01:00:00|3784.33|3775.63|3782.93|3774.23|3784.39|3775.69|3781.64|3772.94|40
1630544410000|2021-09-02 01:00:10|3783.04|3774.34|3778.31|3769.61|3783.04|3774.34|3778.31|3769.61|38
1630544420000|2021-09-02 01:00:20|3778.24|3769.54|3778.93|3770.23|3779.4|3770.7|3776.9|3768.2|39
1630544430000|2021-09-02 01:00:30|3779.06|3770.36|3775.7|3767|3779.06|3770.36|3775.12|3766.42|38
1630544440000|2021-09-02 01:00:40|3775.13|3766.43|3774.74|3766.04|3777.4|3768.7|3774.72|3766.02|39
1630544450000|2021-09-02 01:00:50|3774.86|3766.16|3776.1|3767.4|3776.1|3767.4|3774.65|3765.95|36
1630544460000|2021-09-02 01:01:00|3776.78|3768.08|3779.48|3770.78|3779.57|3770.87|3776.29|3767.59|39
1630544470000|2021-09-02 01:01:10|3779.58|3770.88|3779.98|3771.28|3781.45|3772.75|3779.58|3770.88|39
1630544480000|2021-09-02 01:01:20|3779.77|3771.07|3778.97|3770.27|3780.34|3771.64|3778.97|3770.27|37
1630544490000|2021-09-02 01:01:30|3779.01|3770.31|3779.15|3770.45|3779.94|3771.24|3778.95|3770.25|39
1630544500000|2021-09-02 01:01:40|3778.93|3770.23|3778.74|3770.04|3779.13|3770.43|3777.78|3769.08|34
1630544510000|2021-09-02 01:01:50|3778.76|3770.06|3776.93|3768.23|3778.94|3770.24|3776.57|3767.87|32
1630544520000|2021-09-02 01:02:00|3776.98|3768.28|3776.24|3767.54|3777.29|3768.59|3775.91|3767.21|36
1630544530000|2021-09-02 01:02:10|3776.06|3767.36|3775.18|3766.48|3776.33|3767.63|3775.13|3766.43|34
1630544540000|2021-09-02 01:02:20|3775.36|3766.66|3775.95|3767.25|3775.95|3767.25|3774.98|3766.28|32
1630544550000|2021-09-02 01:02:30|3776.17|3767.47|3775.15|3766.45|3776.42|3767.72|3774.92|3766.22|39
1630544560000|2021-09-02 01:02:40|3775.07|3766.37|3775.01|3766.31|3775.22|3766.52|3774.24|3765.54|33
1630544570000|2021-09-02 01:02:50|3774.88|3766.18|3774.73|3766.03|3776.51|3767.81|3774.72|3766.02|37
1630544580000|2021-09-02 01:03:00|3774.39|3765.69|3775.3|3766.6|3775.34|3766.64|3774.26|3765.56|35
1630544590000|2021-09-02 01:03:10|3775.17|3766.47|3774.47|3765.77|3776.06|3767.36|3774.47|3765.77|37
1630544600000|2021-09-02 01:03:20|3774.39|3765.69|3772.5|3763.8|3774.68|3765.98|3772.36|3763.66|34
1630544610000|2021-09-02 01:03:30|3772.48|3763.78|3769.94|3761.24|3772.48|3763.78|3769.83|3761.13|33
1630544620000|2021-09-02 01:03:40|3770.03|3761.33|3771.79|3763.09|3771.81|3763.11|3769.79|3761.09|36
1630544630000|2021-09-02 01:03:50|3771.8|3763.1|3775.38|3766.68|3775.38|3766.68|3771.8|3763.1|35
1630544640000|2021-09-02 01:04:00|3775.07|3766.37|3775.29|3766.59|3775.87|3767.17|3774.81|3766.11|36
1630544650000|2021-09-02 01:04:10|3775.28|3766.58|3776.37|3767.67|3776.37|3767.67|3774.76|3766.06|36
1630544660000|2021-09-02 01:04:20|3776.45|3767.75|3776.93|3768.23|3777.21|3768.51|3776.18|3767.48|34
1630544670000|2021-09-02 01:04:30|3776.87|3768.17|3776.9|3768.2|3777.22|3768.52|3776.87|3768.17|32
1630544680000|2021-09-02 01:04:40|3776.86|3768.16|3777.31|3768.61|3777.31|3768.61|3775.66|3766.96|33
1630544690000|2021-09-02 01:04:50|3777.3|3768.6|3777.85|3769.15|3778.21|3769.51|3777.27|3768.57|35
1630544700000|2021-09-02 01:05:00|3777.73|3769.03|3780.03|3771.33|3780.03|3771.33|3777.66|3768.96|35
1630544710000|2021-09-02 01:05:10|3781.39|3772.69|3783.12|3774.42|3783.23|3774.53|3781.13|3772.43|34
1630544720000|2021-09-02 01:05:20|3783.16|3774.46|3783.06|3774.36|3783.46|3774.76|3783.06|3774.36|31
1630544730000|2021-09-02 01:05:30|3783.15|3774.45|3781.89|3773.19|3783.41|3774.71|3781.58|3772.88|35
1630544740000|2021-09-02 01:05:40|3781.87|3773.17|3782.58|3773.88|3782.92|3774.22|3781.84|3773.14|34
1630544750000|2021-09-02 01:05:50|3782.56|3773.86|3783.42|3774.72|3784.64|3775.94|3782.53|3773.83|39
1630544760000|2021-09-02 01:06:00|3783.3|3774.6|3783.85|3775.15|3783.88|3775.18|3783.1|3774.4|36
1630544770000|2021-09-02 01:06:10|3783.71|3775.01|3782.96|3774.26|3784.82|3776.12|3782.91|3774.21|38
1630544780000|2021-09-02 01:06:20|3782.92|3774.22|3782.52|3773.82|3784.45|3775.75|3782.52|3773.82|34
1630544790000|2021-09-02 01:06:30|3782.83|3774.13|3784.41|3775.71|3784.62|3775.92|3782.51|3773.81|36
1630544800000|2021-09-02 01:06:40|3784.16|3775.46|3782.96|3774.26|3784.26|3775.56|3782.85|3774.15|36
1630544810000|2021-09-02 01:06:50|3783.17|3774.47|3782.35|3773.65|3783.17|3774.47|3782.28|3773.58|34
1630544820000|2021-09-02 01:07:00|3782.33|3773.63|3782.09|3773.39|3783.38|3774.68|3781.1|3772.4|38
1630544830000|2021-09-02 01:07:10|3782.11|3773.41|3781.96|3773.26|3782.19|3773.49|3781.77|3773.07|36
1630544840000|2021-09-02 01:07:20|3781.84|3773.14|3781.08|3772.38|3781.88|3773.18|3781.06|3772.36|32
1630544850000|2021-09-02 01:07:30|3780.98|3772.28|3777.03|3768.33|3781.25|3772.55|3776.82|3768.12|31
1630544860000|2021-09-02 01:07:40|3777.1|3768.4|3780.89|3772.19|3780.89|3772.19|3776.67|3767.97|35
1630544870000|2021-09-02 01:07:50|3781.22|3772.52|3777.97|3769.27|3781.85|3773.15|3777.97|3769.27|37
1630544880000|2021-09-02 01:08:00|3777.34|3768.64|3779.18|3770.48|3780.14|3771.44|3776.68|3767.98|38
1630544890000|2021-09-02 01:08:10|3779.22|3770.52|3775.05|3766.35|3780.77|3772.07|3775.05|3766.35|37
1630544900000|2021-09-02 01:08:20|3775.02|3766.32|3775.88|3767.18|3776.88|3768.18|3775.02|3766.32|37
1630544910000|2021-09-02 01:08:30|3775.9|3767.2|3776.44|3767.74|3776.53|3767.83|3775.64|3766.94|33
1630544920000|2021-09-02 01:08:40|3777.03|3768.33|3776.53|3767.83|3777.36|3768.66|3776.08|3767.38|37
1630544930000|2021-09-02 01:08:50|3776.29|3767.59|3780.01|3771.31|3780.01|3771.31|3776.24|3767.54|32
1630544940000|2021-09-02 01:09:00|3780.07|3771.37|3780.78|3772.08|3780.94|3772.24|3780.02|3771.32|29
1630544950000|2021-09-02 01:09:10|3780.52|3771.82|3779.13|3770.43|3781.06|3772.36|3779.1|3770.4|37
1630544960000|2021-09-02 01:09:20|3779.15|3770.45|3778.62|3769.92|3779.65|3770.95|3778.56|3769.86|37
1630544970000|2021-09-02 01:09:30|3778.6|3769.9|3779.47|3770.77|3779.72|3771.02|3778.6|3769.9|37
1630544980000|2021-09-02 01:09:40|3779.68|3770.98|3775.96|3767.26|3779.68|3770.98|3775.16|3766.46|39
1630544990000|2021-09-02 01:09:50|3775.97|3767.27|3775.82|3767.12|3776.18|3767.48|3775.59|3766.89|36
1630545000000|2021-09-02 01:10:00|3775.88|3767.18|3777.76|3769.06|3780.87|3772.17|3775.88|3767.18|37
1630545010000|2021-09-02 01:10:10|3777.73|3769.03|3777.84|3769.14|3778.13|3769.43|3777.73|3769.03|39
1630545020000|2021-09-02 01:10:20|3777.85|3769.15|3781.68|3772.98|3781.77|3773.07|3777.57|3768.87|35
1630545030000|2021-09-02 01:10:30|3781.57|3772.87|3781.76|3773.06|3781.76|3773.06|3781.54|3772.84|24
1630545040000|2021-09-02 01:10:40|3781.98|3773.28|3781.41|3772.71|3782.01|3773.31|3781.32|3772.62|30
1630545050000|2021-09-02 01:10:50|3781.4|3772.7|3780.91|3772.21|3781.4|3772.7|3780.16|3771.46|35
1630545060000|2021-09-02 01:11:00|3779.82|3771.12|3778.57|3769.87|3779.82|3771.12|3778.5|3769.8|35
1630545070000|2021-09-02 01:11:10|3778.56|3769.86|3775.27|3766.57|3778.56|3769.86|3775.27|3766.57|38
1630545080000|2021-09-02 01:11:20|3774.07|3765.37|3774.64|3765.94|3774.85|3766.15|3773.36|3764.66|39
1630545090000|2021-09-02 01:11:30|3774.71|3766.01|3775.63|3766.93|3775.85|3767.15|3774.64|3765.94|37
1630545100000|2021-09-02 01:11:40|3775.68|3766.98|3777.95|3769.25|3778.29|3769.59|3775.68|3766.98|37
1630545110000|2021-09-02 01:11:50|3777.89|3769.19|3775.01|3766.31|3778.24|3769.54|3775.01|3766.31|40
1630545120000|2021-09-02 01:12:00|3773.73|3765.03|3773|3764.3|3773.73|3765.03|3772.03|3763.33|35
1630545130000|2021-09-02 01:12:10|3772.37|3763.67|3774.14|3765.44|3774.34|3765.64|3772.37|3763.67|34
1630545140000|2021-09-02 01:12:20|3773.85|3765.15|3773.21|3764.51|3775.07|3766.37|3772.75|3764.05|37
1630545150000|2021-09-02 01:12:30|3773.15|3764.45|3770.14|3761.44|3773.78|3765.08|3770.14|3761.44|31
1630545160000|2021-09-02 01:12:40|3770.48|3761.78|3770.4|3761.7|3770.67|3761.97|3769.86|3761.16|20
1630545170000|2021-09-02 01:12:50|3770.38|3761.68|3770.41|3761.71|3770.56|3761.86|3770.28|3761.58|22
1630545180000|2021-09-02 01:13:00|3770.42|3761.72|3769.87|3761.17|3770.56|3761.86|3769.87|3761.17|16
1630545190000|2021-09-02 01:13:10|3769.71|3761.01|3767.44|3758.74|3770.07|3761.37|3767.44|3758.74|30
1630545200000|2021-09-02 01:13:20|3767.12|3758.42|3766.04|3757.34|3767.13|3758.43|3765.85|3757.15|22
1630545210000|2021-09-02 01:13:30|3766.06|3757.36|3766.56|3757.86|3766.56|3757.86|3765.26|3756.56|24
1630545220000|2021-09-02 01:13:40|3767.2|3758.5|3766.77|3758.07|3768.22|3759.52|3766.77|3758.07|36
1630545230000|2021-09-02 01:13:50|3766.63|3757.93|3766.45|3757.75|3768.27|3759.57|3766.45|3757.75|36
1630545240000|2021-09-02 01:14:00|3766.47|3757.77|3763.84|3755.14|3766.83|3758.13|3760.8|3752.1|40
1630545250000|2021-09-02 01:14:10|3763.83|3755.13|3765.97|3757.27|3766.25|3757.55|3763.83|3755.13|37
1630545260000|2021-09-02 01:14:20|3765.75|3757.05|3761.52|3752.82|3765.75|3757.05|3759.35|3750.65|40
1630545270000|2021-09-02 01:14:30|3761.06|3752.36|3762.7|3754|3762.77|3754.07|3760.89|3752.19|29
1630545280000|2021-09-02 01:14:40|3762.79|3754.09|3762.27|3753.57|3763|3754.3|3762.21|3753.51|36
1630545290000|2021-09-02 01:14:50|3762.22|3753.52|3762.79|3754.09|3762.79|3754.09|3762.08|3753.38|37
1630545300000|2021-09-02 01:15:00|3762.54|3753.84|3765.07|3756.37|3765.07|3756.37|3762.54|3753.84|37
1630545310000|2021-09-02 01:15:10|3765.67|3756.97|3766.24|3757.54|3767.16|3758.46|3765.67|3756.97|36
1630545320000|2021-09-02 01:15:20|3766.27|3757.57|3766.57|3757.87|3766.59|3757.89|3766.25|3757.55|32
1630545330000|2021-09-02 01:15:30|3767.98|3759.28|3768.77|3760.07|3768.77|3760.07|3767.98|3759.28|32
1630545340000|2021-09-02 01:15:40|3768.99|3760.29|3768.46|3759.76|3769.42|3760.72|3768.02|3759.32|33
1630545350000|2021-09-02 01:15:50|3768.59|3759.89|3770.35|3761.65|3770.91|3762.21|3768.59|3759.89|36
1630545360000|2021-09-02 01:16:00|3770.63|3761.93|3767.86|3759.16|3770.63|3761.93|3767.86|3759.16|33
1630545370000|2021-09-02 01:16:10|3767.78|3759.08|3768.31|3759.61|3768.39|3759.69|3767.78|3759.08|24
1630545380000|2021-09-02 01:16:20|3768.42|3759.72|3771.18|3762.48|3772.76|3764.06|3768.42|3759.72|40
1630545390000|2021-09-02 01:16:30|3770.9|3762.2|3768.66|3759.96|3770.9|3762.2|3768.46|3759.76|37
1630545400000|2021-09-02 01:16:40|3768.57|3759.87|3766.38|3757.68|3768.76|3760.06|3765.51|3756.81|35
1630545410000|2021-09-02 01:16:50|3766.63|3757.93|3764.2|3755.5|3766.63|3757.93|3763.6|3754.9|38
1630545420000|2021-09-02 01:17:00|3764.21|3755.51|3763.47|3754.77|3764.22|3755.52|3763.46|3754.76|34
1630545430000|2021-09-02 01:17:10|3763.15|3754.45|3763.1|3754.4|3763.22|3754.52|3761.31|3752.61|34
1630545440000|2021-09-02 01:17:20|3762.93|3754.23|3764.48|3755.78|3764.94|3756.24|3762.5|3753.8|31
1630545450000|2021-09-02 01:17:30|3764.44|3755.74|3766.66|3757.96|3766.66|3757.96|3764.44|3755.74|33
1630545460000|2021-09-02 01:17:40|3766.79|3758.09|3769.74|3761.04|3770.01|3761.31|3766.55|3757.85|36
1630545470000|2021-09-02 01:17:50|3769.77|3761.07|3770.52|3761.82|3770.58|3761.88|3769.08|3760.38|39
1630545480000|2021-09-02 01:18:00|3770.58|3761.88|3770.48|3761.78|3770.64|3761.94|3770.42|3761.72|25
1630545490000|2021-09-02 01:18:10|3770.53|3761.83|3769.66|3760.96|3770.53|3761.83|3769.16|3760.46|34
1630545500000|2021-09-02 01:18:20|3769.75|3761.05|3769.34|3760.64|3769.78|3761.08|3769.29|3760.59|28
1630545510000|2021-09-02 01:18:30|3769.35|3760.65|3769.76|3761.06|3769.83|3761.13|3768.6|3759.9|28
1630545520000|2021-09-02 01:18:40|3769.73|3761.03|3769.4|3760.7|3770|3761.3|3769.35|3760.65|20
1630545530000|2021-09-02 01:18:50|3770|3761.3|3769.94|3761.24|3770|3761.3|3769.69|3760.99|30
1630545540000|2021-09-02 01:19:00|3769.92|3761.22|3769.26|3760.56|3769.93|3761.23|3769.13|3760.43|32
1630545550000|2021-09-02 01:19:10|3769.38|3760.68|3769.88|3761.18|3769.97|3761.27|3769.21|3760.51|30
1630545560000|2021-09-02 01:19:20|3769.91|3761.21|3769.97|3761.27|3770.15|3761.45|3769.78|3761.08|26
1630545570000|2021-09-02 01:19:30|3769.81|3761.11|3770.09|3761.39|3770.22|3761.52|3769.81|3761.11|27
1630545580000|2021-09-02 01:19:40|3770.08|3761.38|3770.08|3761.38|3770.09|3761.39|3769.99|3761.29|24
1630545590000|2021-09-02 01:19:50|3770.13|3761.43|3770.24|3761.54|3770.37|3761.67|3770.07|3761.37|8
1630545600000|2021-09-02 01:20:00|3769.94|3761.24|3769.32|3760.62|3769.94|3761.24|3769.11|3760.41|19
1630545620000|2021-09-02 01:20:20|3769.52|3760.82|3769.74|3761.04|3769.74|3761.04|3769.48|3760.78|15
1630545630000|2021-09-02 01:20:30|3769.77|3761.07|3769.94|3761.24|3770.16|3761.46|3769.77|3761.07|20
1630545640000|2021-09-02 01:20:40|3770.17|3761.47|3770.79|3762.09|3771.31|3762.61|3769.92|3761.22|18
1630545650000|2021-09-02 01:20:50|3771.17|3762.47|3771.14|3762.44|3771.27|3762.57|3770.4|3761.7|21
1630545660000|2021-09-02 01:21:00|3770.79|3762.09|3772.61|3763.91|3772.62|3763.92|3770.13|3761.43|22
1630545670000|2021-09-02 01:21:10|3772.62|3763.92|3774.81|3766.11|3774.95|3766.25|3772.62|3763.92|35
1630545680000|2021-09-02 01:21:20|3774.74|3766.04|3774.88|3766.18|3775.07|3766.37|3774.73|3766.03|34
1630545690000|2021-09-02 01:21:30|3774.42|3765.72|3773.75|3765.05|3774.56|3765.86|3773.65|3764.95|34
1630545700000|2021-09-02 01:21:40|3773.82|3765.12|3776.47|3767.77|3776.47|3767.77|3773.82|3765.12|35
1630545710000|2021-09-02 01:21:50|3776.74|3768.04|3777.52|3768.82|3777.82|3769.12|3776.23|3767.53|32
1630545720000|2021-09-02 01:22:00|3777.81|3769.11|3779.32|3770.62|3779.47|3770.77|3777.61|3768.91|39
1630545730000|2021-09-02 01:22:10|3779.37|3770.67|3779.38|3770.68|3780|3771.3|3779.17|3770.47|29
1630545740000|2021-09-02 01:22:20|3779.35|3770.65|3780.85|3772.15|3780.98|3772.28|3779.25|3770.55|33
1630545750000|2021-09-02 01:22:30|3780.59|3771.89|3780.26|3771.56|3780.96|3772.26|3779.96|3771.26|32
1630545760000|2021-09-02 01:22:40|3780.21|3771.51|3780.25|3771.55|3780.53|3771.83|3780.11|3771.41|29
1630545770000|2021-09-02 01:22:50|3780.27|3771.57|3780.16|3771.46|3780.48|3771.78|3779.17|3770.47|34
1630545780000|2021-09-02 01:23:00|3780.36|3771.66|3779.75|3771.05|3780.36|3771.66|3779.54|3770.84|18
1630545790000|2021-09-02 01:23:10|3779.68|3770.98|3779.79|3771.09|3780.3|3771.6|3779.38|3770.68|27
1630545800000|2021-09-02 01:23:20|3780.03|3771.33|3779.59|3770.89|3780.03|3771.33|3779.37|3770.67|9
1630545810000|2021-09-02 01:23:30|3779.76|3771.06|3779.03|3770.33|3779.76|3771.06|3778.46|3769.76|36
1630545820000|2021-09-02 01:23:40|3778.71|3770.01|3779.65|3770.95|3780.59|3771.89|3778.63|3769.93|26
1630545830000|2021-09-02 01:23:50|3779.62|3770.92|3780.81|3772.11|3781.51|3772.81|3779.62|3770.92|36
1630545840000|2021-09-02 01:24:00|3781.51|3772.81|3786.24|3777.54|3786.64|3777.94|3780.76|3772.06|34
1630545850000|2021-09-02 01:24:10|3786.16|3777.46|3786|3777.3|3786.63|3777.93|3784.9|3776.2|32
1630545860000|2021-09-02 01:24:20|3786.11|3777.41|3786.54|3777.84|3786.54|3777.84|3785.77|3777.07|30
1630545870000|2021-09-02 01:24:30|3786.56|3777.86|3789.71|3781.01|3789.8|3781.1|3786.56|3777.86|37
1630545880000|2021-09-02 01:24:40|3789.7|3781|3788.39|3779.69|3789.81|3781.11|3787.94|3779.24|30
1630545890000|2021-09-02 01:24:50|3788.38|3779.68|3786.99|3778.29|3788.91|3780.21|3786.26|3777.56|35
1630545900000|2021-09-02 01:25:00|3786.96|3778.26|3787.79|3779.09|3788.57|3779.87|3786.96|3778.26|27
1630545910000|2021-09-02 01:25:10|3787.82|3779.12|3788.42|3779.72|3788.43|3779.73|3787.46|3778.76|19
1630545920000|2021-09-02 01:25:20|3788.21|3779.51|3788.3|3779.6|3788.49|3779.79|3788.2|3779.5|13
1630545930000|2021-09-02 01:25:30|3788.46|3779.76|3788.37|3779.67|3788.48|3779.78|3788.18|3779.48|18
1630545940000|2021-09-02 01:25:40|3788.36|3779.66|3788.33|3779.63|3788.47|3779.77|3788.09|3779.39|14
1630545950000|2021-09-02 01:25:50|3788.28|3779.58|3790.48|3781.78|3790.48|3781.78|3788.28|3779.58|27
1630545960000|2021-09-02 01:26:00|3790.43|3781.73|3790.87|3782.17|3790.92|3782.22|3790.32|3781.62|31
1630545970000|2021-09-02 01:26:10|3790.75|3782.05|3790.81|3782.11|3790.95|3782.25|3790.75|3782.05|21
1630545980000|2021-09-02 01:26:20|3790.84|3782.14|3790.43|3781.73|3791.42|3782.72|3790.25|3781.55|21
1630545990000|2021-09-02 01:26:30|3790.58|3781.88|3790.8|3782.1|3791.13|3782.43|3790.5|3781.8|30
1630546000000|2021-09-02 01:26:40|3790.25|3781.55|3788.15|3779.45|3790.25|3781.55|3788.15|3779.45|28
1630546010000|2021-09-02 01:26:50|3789.09|3780.39|3788|3779.3|3789.34|3780.64|3787.9|3779.2|19
1630546020000|2021-09-02 01:27:00|3787.38|3778.68|3785.63|3776.93|3788|3779.3|3785.23|3776.53|29
1630546030000|2021-09-02 01:27:10|3785.56|3776.86|3788.14|3779.44|3788.32|3779.62|3785.25|3776.55|30
1630546040000|2021-09-02 01:27:20|3788.23|3779.53|3788.44|3779.74|3788.49|3779.79|3787.8|3779.1|31
1630546050000|2021-09-02 01:27:30|3788.45|3779.75|3789.76|3781.06|3789.77|3781.07|3788.45|3779.75|32
1630546060000|2021-09-02 01:27:40|3789.8|3781.1|3789.54|3780.84|3790.22|3781.52|3789.54|3780.84|26
1630546070000|2021-09-02 01:27:50|3789.43|3780.73|3789.34|3780.64|3790.04|3781.34|3787.76|3779.06|37
1630546080000|2021-09-02 01:28:00|3789.41|3780.71|3785.98|3777.28|3789.63|3780.93|3785.93|3777.23|39
1630546090000|2021-09-02 01:28:10|3785.85|3777.15|3786.63|3777.93|3786.97|3778.27|3785.82|3777.12|38
1630546100000|2021-09-02 01:28:20|3786.53|3777.83|3787.81|3779.11|3788.39|3779.69|3786.43|3777.73|37
1630546110000|2021-09-02 01:28:30|3787.55|3778.85|3789.57|3780.87|3790.11|3781.41|3787.55|3778.85|37
1630546120000|2021-09-02 01:28:40|3789.47|3780.77|3789.24|3780.54|3790.06|3781.36|3788.92|3780.22|33
1630546130000|2021-09-02 01:28:50|3789.67|3780.97|3789.55|3780.85|3790.33|3781.63|3789.26|3780.56|34
1630546140000|2021-09-02 01:29:00|3789.33|3780.63|3789.3|3780.6|3790.04|3781.34|3788.88|3780.18|35
1630546150000|2021-09-02 01:29:10|3789.27|3780.57|3791.13|3782.43|3791.13|3782.43|3789.27|3780.57|30
1630546160000|2021-09-02 01:29:20|3790.98|3782.28|3790.21|3781.51|3791.13|3782.43|3790.07|3781.37|31
1630546170000|2021-09-02 01:29:30|3790.23|3781.53|3791.58|3782.88|3791.64|3782.94|3789.93|3781.23|33
1630546180000|2021-09-02 01:29:40|3791.57|3782.87|3790.9|3782.2|3791.57|3782.87|3790.85|3782.15|32
1630546190000|2021-09-02 01:29:50|3790.91|3782.21|3791.11|3782.41|3791.5|3782.8|3790.91|3782.21|36
1630546200000|2021-09-02 01:30:00|3790.88|3782.18|3791.27|3782.57|3791.88|3783.18|3789.16|3780.46|37
1630546210000|2021-09-02 01:30:10|3791.18|3782.48|3795.58|3786.88|3795.9|3787.2|3791.18|3782.48|40
1630546220000|2021-09-02 01:30:20|3795.32|3786.62|3796.61|3787.91|3797.04|3788.34|3794.73|3786.03|39
1630546230000|2021-09-02 01:30:30|3796.59|3787.89|3796.29|3787.59|3797.25|3788.55|3795.21|3786.51|39
1630546240000|2021-09-02 01:30:40|3796.33|3787.63|3795.83|3787.13|3796.98|3788.28|3795.57|3786.87|39
1630546250000|2021-09-02 01:30:50|3795.85|3787.15|3793.95|3785.25|3795.89|3787.19|3793.43|3784.73|35
1630546260000|2021-09-02 01:31:00|3793.86|3785.16|3793.89|3785.19|3795.65|3786.95|3793.7|3785|34
1630546270000|2021-09-02 01:31:10|3793.87|3785.17|3795.57|3786.87|3795.98|3787.28|3793.85|3785.15|37
1630546280000|2021-09-02 01:31:20|3795.53|3786.83|3794.5|3785.8|3795.73|3787.03|3794.5|3785.8|37
1630546290000|2021-09-02 01:31:30|3794.55|3785.85|3796.38|3787.68|3796.38|3787.68|3794.01|3785.31|37
1630546300000|2021-09-02 01:31:40|3796.15|3787.45|3797.33|3788.63|3797.33|3788.63|3796.06|3787.36|39
1630546310000|2021-09-02 01:31:50|3797.49|3788.79|3798.01|3789.31|3798.01|3789.31|3797.37|3788.67|39
1630546320000|2021-09-02 01:32:00|3797.84|3789.14|3799.44|3790.74|3799.45|3790.75|3797.72|3789.02|26
1630546330000|2021-09-02 01:32:10|3799.4|3790.7|3800.35|3791.65|3800.42|3791.72|3799.02|3790.32|36
1630546340000|2021-09-02 01:32:20|3800.28|3791.58|3802.08|3793.38|3802.08|3793.38|3798.79|3790.09|40
1630546350000|2021-09-02 01:32:30|3801.97|3793.27|3801.24|3792.54|3802.22|3793.52|3801.16|3792.46|37
1630546360000|2021-09-02 01:32:40|3801.45|3792.75|3803.01|3794.31|3803.24|3794.54|3801.16|3792.46|39
1630546370000|2021-09-02 01:32:50|3803.17|3794.47|3803.71|3795.01|3803.72|3795.02|3802.86|3794.16|38
1630546380000|2021-09-02 01:33:00|3803.6|3794.9|3804.07|3795.37|3804.25|3795.55|3803.38|3794.68|36
1630546390000|2021-09-02 01:33:10|3804.1|3795.4|3804.54|3795.84|3804.61|3795.91|3804.03|3795.33|21
1630546400000|2021-09-02 01:33:20|3804.89|3796.19|3804.19|3795.49|3805.06|3796.36|3804.19|3795.49|25
1630546410000|2021-09-02 01:33:30|3804.15|3795.45|3804.85|3796.15|3804.85|3796.15|3803.64|3794.94|33
1630546420000|2021-09-02 01:33:40|3805.02|3796.32|3806.81|3798.11|3807.26|3798.56|3805.02|3796.32|39
1630546430000|2021-09-02 01:33:50|3806.8|3798.1|3806.89|3798.19|3806.99|3798.29|3805.25|3796.55|34
1630546440000|2021-09-02 01:34:00|3807.15|3798.45|3804.68|3795.98|3807.15|3798.45|3804.61|3795.91|36
1630546450000|2021-09-02 01:34:10|3804.78|3796.08|3802.66|3793.96|3804.78|3796.08|3802.34|3793.64|37
1630546460000|2021-09-02 01:34:20|3802.68|3793.98|3798.21|3789.51|3802.68|3793.98|3798.21|3789.51|38
1630546470000|2021-09-02 01:34:30|3797.8|3789.1|3796.9|3788.2|3797.91|3789.21|3796.78|3788.08|39
1630546480000|2021-09-02 01:34:40|3796.89|3788.19|3796.69|3787.99|3796.89|3788.19|3795.84|3787.14|36
1630546490000|2021-09-02 01:34:50|3796.73|3788.03|3797.02|3788.32|3797.22|3788.52|3796.73|3788.03|34
1630546500000|2021-09-02 01:35:00|3796.99|3788.29|3796.45|3787.75|3797.28|3788.58|3795.68|3786.98|38
1630546510000|2021-09-02 01:35:10|3796.5|3787.8|3799.32|3790.62|3799.9|3791.2|3796.5|3787.8|37
1630546520000|2021-09-02 01:35:20|3799.36|3790.66|3799.65|3790.95|3799.79|3791.09|3799.14|3790.44|37
1630546530000|2021-09-02 01:35:30|3799.52|3790.82|3800.03|3791.33|3800.09|3791.39|3799.46|3790.76|37
1630546540000|2021-09-02 01:35:40|3800.81|3792.11|3800.67|3791.97|3801.67|3792.97|3800.6|3791.9|33
1630546550000|2021-09-02 01:35:50|3800.63|3791.93|3797.96|3789.26|3800.67|3791.97|3797.96|3789.26|38
1630546560000|2021-09-02 01:36:00|3797.95|3789.25|3796.99|3788.29|3797.95|3789.25|3795.26|3786.56|38
1630546570000|2021-09-02 01:36:10|3797.09|3788.39|3798.32|3789.62|3798.32|3789.62|3796.66|3787.96|40
1630546580000|2021-09-02 01:36:20|3798.28|3789.58|3797.89|3789.19|3798.37|3789.67|3797.76|3789.06|38
1630546590000|2021-09-02 01:36:30|3797.87|3789.17|3796.84|3788.14|3798.12|3789.42|3796.84|3788.14|38
1630546600000|2021-09-02 01:36:40|3796.25|3787.55|3794.3|3785.6|3796.25|3787.55|3794.3|3785.6|34
1630546610000|2021-09-02 01:36:50|3794.35|3785.65|3793.04|3784.34|3794.79|3786.09|3793.04|3784.34|38
1630546620000|2021-09-02 01:37:00|3793.1|3784.4|3792.66|3783.96|3793.93|3785.23|3792.62|3783.92|34
1630546630000|2021-09-02 01:37:10|3792.49|3783.79|3790.65|3781.95|3792.66|3783.96|3790.6|3781.9|36
1630546640000|2021-09-02 01:37:20|3790.17|3781.47|3790.32|3781.62|3790.32|3781.62|3787.59|3778.89|39
1630546650000|2021-09-02 01:37:30|3790.12|3781.42|3795.45|3786.75|3795.75|3787.05|3790.12|3781.42|38
1630546660000|2021-09-02 01:37:40|3795.58|3786.88|3795.62|3786.92|3797.08|3788.38|3795.33|3786.63|39
1630546670000|2021-09-02 01:37:50|3795.63|3786.93|3793.83|3785.13|3795.68|3786.98|3793.3|3784.6|36
1630546680000|2021-09-02 01:38:00|3793.87|3785.17|3796.6|3787.9|3797.28|3788.58|3793.87|3785.17|39
1630546690000|2021-09-02 01:38:10|3796.75|3788.05|3796.89|3788.19|3797.34|3788.64|3796.49|3787.79|37
1630546700000|2021-09-02 01:38:20|3797.16|3788.46|3797.16|3788.46|3798.99|3790.29|3796.8|3788.1|38
1630546710000|2021-09-02 01:38:30|3797.22|3788.52|3796.91|3788.21|3797.82|3789.12|3796.38|3787.68|39
1630546720000|2021-09-02 01:38:40|3796.66|3787.96|3796.81|3788.11|3797.12|3788.42|3796.52|3787.82|35
1630546730000|2021-09-02 01:38:50|3796.78|3788.08|3795.67|3786.97|3796.78|3788.08|3795.64|3786.94|35
1630546740000|2021-09-02 01:39:00|3795.73|3787.03|3792.27|3783.57|3795.73|3787.03|3791.93|3783.23|37
1630546750000|2021-09-02 01:39:10|3792.36|3783.66|3793.63|3784.93|3793.63|3784.93|3791.95|3783.25|32
1630546760000|2021-09-02 01:39:20|3793.71|3785.01|3798.58|3789.88|3798.58|3789.88|3793.44|3784.74|38
1630546770000|2021-09-02 01:39:30|3798.55|3789.85|3798.4|3789.7|3799|3790.3|3797.83|3789.13|32
1630546780000|2021-09-02 01:39:40|3798.27|3789.57|3796.81|3788.11|3798.32|3789.62|3795.64|3786.94|34
1630546790000|2021-09-02 01:39:50|3796.78|3788.08|3797.07|3788.37|3797.69|3788.99|3795.89|3787.19|39
1630546800000|2021-09-02 01:40:00|3797.04|3788.34|3797.01|3788.31|3797.44|3788.74|3796.91|3788.21|35
1630546810000|2021-09-02 01:40:10|3796.98|3788.28|3796.84|3788.14|3797.85|3789.15|3796.84|3788.14|36
1630546820000|2021-09-02 01:40:20|3796.75|3788.05|3797.15|3788.45|3797.35|3788.65|3796.12|3787.42|40
1630546830000|2021-09-02 01:40:30|3797.09|3788.39|3796.19|3787.49|3797.12|3788.42|3795.54|3786.84|38
1630546840000|2021-09-02 01:40:40|3796.14|3787.44|3795.9|3787.2|3797.05|3788.35|3795.9|3787.2|37
1630546850000|2021-09-02 01:40:50|3795.78|3787.08|3794.35|3785.65|3795.78|3787.08|3794.35|3785.65|38
1630546860000|2021-09-02 01:41:00|3794.3|3785.6|3796.7|3788|3796.7|3788|3794.3|3785.6|39
1630546870000|2021-09-02 01:41:10|3796.6|3787.9|3797.17|3788.47|3797.3|3788.6|3795.76|3787.06|39
1630546880000|2021-09-02 01:41:20|3797.07|3788.37|3796.67|3787.97|3797.89|3789.19|3796.59|3787.89|37
1630546890000|2021-09-02 01:41:30|3796.77|3788.07|3796.54|3787.84|3796.77|3788.07|3793.45|3784.75|39
1630546900000|2021-09-02 01:41:40|3796.69|3787.99|3796.44|3787.74|3797.99|3789.29|3796.44|3787.74|39
1630546910000|2021-09-02 01:41:50|3796.4|3787.7|3793.34|3784.64|3796.4|3787.7|3793.03|3784.33|39
1630546920000|2021-09-02 01:42:00|3793.37|3784.67|3794.71|3786.01|3794.86|3786.16|3793.21|3784.51|37
1630546930000|2021-09-02 01:42:10|3794.77|3786.07|3794.45|3785.75|3795.08|3786.38|3794.44|3785.74|33
1630546940000|2021-09-02 01:42:20|3794.43|3785.73|3797.1|3788.4|3797.77|3789.07|3794.39|3785.69|35
1630546950000|2021-09-02 01:42:30|3796.91|3788.21|3797.08|3788.38|3797.74|3789.04|3796.53|3787.83|36
1630546960000|2021-09-02 01:42:40|3796.89|3788.19|3797.9|3789.2|3798.53|3789.83|3796.89|3788.19|35
1630546970000|2021-09-02 01:42:50|3797.86|3789.16|3796.91|3788.21|3797.91|3789.21|3796.39|3787.69|37
1630546980000|2021-09-02 01:43:00|3796.93|3788.23|3797.4|3788.7|3797.67|3788.97|3796.93|3788.23|34
1630546990000|2021-09-02 01:43:10|3797.43|3788.73|3797.64|3788.94|3797.65|3788.95|3796.59|3787.89|38
1630547000000|2021-09-02 01:43:20|3797.63|3788.93|3797.14|3788.44|3797.63|3788.93|3796.69|3787.99|34
1630547010000|2021-09-02 01:43:30|3797.15|3788.45|3798.86|3790.16|3799.59|3790.89|3796.96|3788.26|39
1630547020000|2021-09-02 01:43:40|3798.94|3790.24|3795.87|3787.17|3799|3790.3|3795.87|3787.17|37
1630547030000|2021-09-02 01:43:50|3795.73|3787.03|3797.16|3788.46|3797.25|3788.55|3795.4|3786.7|38
1630547040000|2021-09-02 01:44:00|3797.14|3788.44|3797.87|3789.17|3799.16|3790.46|3796.96|3788.26|36
1630547050000|2021-09-02 01:44:10|3797.89|3789.19|3798.3|3789.6|3798.42|3789.72|3797.27|3788.57|36
1630547060000|2021-09-02 01:44:20|3798.28|3789.58|3797.84|3789.14|3798.71|3790.01|3797.05|3788.35|35
1630547070000|2021-09-02 01:44:30|3797.64|3788.94|3797.57|3788.87|3797.85|3789.15|3797.38|3788.68|39
1630547080000|2021-09-02 01:44:40|3797.56|3788.86|3797.89|3789.19|3798.22|3789.52|3797.5|3788.8|29
1630547090000|2021-09-02 01:44:50|3797.81|3789.11|3794.82|3786.12|3797.86|3789.16|3794.25|3785.55|38
1630547100000|2021-09-02 01:45:00|3795.03|3786.33|3794.34|3785.64|3796.21|3787.51|3794.34|3785.64|40
1630547110000|2021-09-02 01:45:10|3794.35|3785.65|3792.89|3784.19|3794.53|3785.83|3792.42|3783.72|38
1630547120000|2021-09-02 01:45:20|3793.17|3784.47|3792.59|3783.89|3794.34|3785.64|3792.59|3783.89|38
1630547130000|2021-09-02 01:45:30|3792.26|3783.56|3792.07|3783.37|3792.6|3783.9|3791.4|3782.7|37
1630547140000|2021-09-02 01:45:40|3792.01|3783.31|3792.25|3783.55|3792.95|3784.25|3791.83|3783.13|34
1630547150000|2021-09-02 01:45:50|3792.23|3783.53|3791.46|3782.76|3792.29|3783.59|3791.25|3782.55|38
1630547160000|2021-09-02 01:46:00|3791.45|3782.75|3791.13|3782.43|3791.7|3783|3790.93|3782.23|33
1630547170000|2021-09-02 01:46:10|3791.06|3782.36|3790.11|3781.41|3791.8|3783.1|3789.83|3781.13|35
1630547180000|2021-09-02 01:46:20|3790.2|3781.5|3791.73|3783.03|3791.93|3783.23|3790.14|3781.44|33
1630547190000|2021-09-02 01:46:30|3791.68|3782.98|3790.7|3782|3791.68|3782.98|3790.18|3781.48|37
1630547200000|2021-09-02 01:46:40|3790.55|3781.85|3789.34|3780.64|3791.27|3782.57|3789.34|3780.64|34
1630547210000|2021-09-02 01:46:50|3789.13|3780.43|3790.04|3781.34|3790.1|3781.4|3788.72|3780.02|37
1630547220000|2021-09-02 01:47:00|3789.94|3781.24|3790.47|3781.77|3791|3782.3|3789.81|3781.11|36
1630547230000|2021-09-02 01:47:10|3790.58|3781.88|3790.27|3781.57|3791.24|3782.54|3790.02|3781.32|39
1630547240000|2021-09-02 01:47:20|3790.2|3781.5|3788.44|3779.74|3790.4|3781.7|3788.44|3779.74|36
1630547250000|2021-09-02 01:47:30|3787.94|3779.24|3787.27|3778.57|3788.04|3779.34|3787.23|3778.53|37
1630547260000|2021-09-02 01:47:40|3787.76|3779.06|3792.21|3783.51|3792.9|3784.2|3787.1|3778.4|39
1630547270000|2021-09-02 01:47:50|3792.25|3783.55|3791.69|3782.99|3792.25|3783.55|3791.18|3782.48|35
1630547280000|2021-09-02 01:48:00|3791.68|3782.98|3792.68|3783.98|3792.68|3783.98|3791.55|3782.85|33
1630547290000|2021-09-02 01:48:10|3792.84|3784.14|3792.38|3783.68|3793.35|3784.65|3792.2|3783.5|21
1630547300000|2021-09-02 01:48:20|3792.21|3783.51|3790|3781.3|3792.28|3783.58|3789.89|3781.19|38
1630547310000|2021-09-02 01:48:30|3790.02|3781.32|3789.44|3780.74|3790.12|3781.42|3789.44|3780.74|26
1630547320000|2021-09-02 01:48:40|3789.47|3780.77|3789.36|3780.66|3789.49|3780.79|3789.36|3780.66|17
1630547330000|2021-09-02 01:48:50|3789.3|3780.6|3783.67|3774.97|3789.46|3780.76|3783.47|3774.77|39
1630547340000|2021-09-02 01:49:00|3783.65|3774.95|3783.56|3774.86|3783.83|3775.13|3782.97|3774.27|39
1630547350000|2021-09-02 01:49:10|3783.21|3774.51|3784.09|3775.39|3784.9|3776.2|3783.07|3774.37|40
1630547360000|2021-09-02 01:49:20|3784.2|3775.5|3781.65|3772.95|3784.51|3775.81|3781.53|3772.83|39
1630547370000|2021-09-02 01:49:30|3781.6|3772.9|3781.14|3772.44|3782.34|3773.64|3781.14|3772.44|39
1630547380000|2021-09-02 01:49:40|3781.1|3772.4|3780.98|3772.28|3781.2|3772.5|3780.95|3772.25|36
1630547390000|2021-09-02 01:49:50|3780.93|3772.23|3780.17|3771.47|3780.93|3772.23|3779.91|3771.21|38
1630547400000|2021-09-02 01:50:00|3780.13|3771.43|3779.38|3770.68|3780.41|3771.71|3779.25|3770.55|31
1630547410000|2021-09-02 01:50:10|3779.35|3770.65|3779.91|3771.21|3780.11|3771.41|3779.22|3770.52|33
1630547420000|2021-09-02 01:50:20|3779.79|3771.09|3780.85|3772.15|3780.93|3772.23|3779.75|3771.05|19
1630547430000|2021-09-02 01:50:30|3781.02|3772.32|3779.77|3771.07|3781.18|3772.48|3779.45|3770.75|36
1630547440000|2021-09-02 01:50:40|3779.65|3770.95|3779.41|3770.71|3779.91|3771.21|3779.37|3770.67|35
1630547450000|2021-09-02 01:50:50|3779.38|3770.68|3780.01|3771.31|3780.56|3771.86|3779.33|3770.63|36
1630547460000|2021-09-02 01:51:00|3779.97|3771.27|3779.32|3770.62|3779.97|3771.27|3779.15|3770.45|33
1630547470000|2021-09-02 01:51:10|3779.26|3770.56|3779.18|3770.48|3779.36|3770.66|3779.07|3770.37|28
1630547480000|2021-09-02 01:51:20|3779.29|3770.59|3778.84|3770.14|3779.4|3770.7|3778.73|3770.03|34
1630547490000|2021-09-02 01:51:30|3778.89|3770.19|3778.65|3769.95|3778.94|3770.24|3778.21|3769.51|38
1630547500000|2021-09-02 01:51:40|3778.87|3770.17|3778.1|3769.4|3780.06|3771.36|3778.1|3769.4|36
1630547510000|2021-09-02 01:51:50|3778.15|3769.45|3778.14|3769.44|3778.47|3769.77|3777.9|3769.2|36
1630547520000|2021-09-02 01:52:00|3778.12|3769.42|3780.96|3772.26|3780.96|3772.26|3778.11|3769.41|33
1630547530000|2021-09-02 01:52:10|3780.97|3772.27|3783.2|3774.5|3783.21|3774.51|3780.94|3772.24|32
1630547540000|2021-09-02 01:52:20|3783.21|3774.51|3783.45|3774.75|3784.49|3775.79|3783.03|3774.33|37
1630547550000|2021-09-02 01:52:30|3783.39|3774.69|3785.42|3776.72|3785.79|3777.09|3782.86|3774.16|37
1630547560000|2021-09-02 01:52:40|3785.63|3776.93|3785.52|3776.82|3786.55|3777.85|3785.49|3776.79|39
1630547570000|2021-09-02 01:52:50|3785.51|3776.81|3784.95|3776.25|3785.51|3776.81|3784.25|3775.55|37
1630547580000|2021-09-02 01:53:00|3784.93|3776.23|3785.78|3777.08|3786.27|3777.57|3784.88|3776.18|29
1630547590000|2021-09-02 01:53:10|3785.87|3777.17|3785.68|3776.98|3786.01|3777.31|3785.42|3776.72|38
1630547600000|2021-09-02 01:53:20|3785.82|3777.12|3785.49|3776.79|3785.82|3777.12|3785.42|3776.72|34
1630547610000|2021-09-02 01:53:30|3785.51|3776.81|3784.59|3775.89|3785.51|3776.81|3784.59|3775.89|37
1630547620000|2021-09-02 01:53:40|3784.55|3775.85|3781.43|3772.73|3784.55|3775.85|3781.33|3772.63|36
1630547630000|2021-09-02 01:53:50|3781.4|3772.7|3781.6|3772.9|3781.68|3772.98|3781.18|3772.48|38
1630547640000|2021-09-02 01:54:00|3781.58|3772.88|3781.31|3772.61|3781.58|3772.88|3781.31|3772.61|30
1630547650000|2021-09-02 01:54:10|3781.41|3772.71|3780.44|3771.74|3781.41|3772.71|3780.37|3771.67|33
1630547660000|2021-09-02 01:54:20|3780.53|3771.83|3781.15|3772.45|3781.37|3772.67|3780.53|3771.83|26
1630547670000|2021-09-02 01:54:30|3781.16|3772.46|3781.26|3772.56|3781.35|3772.65|3780.97|3772.27|33
1630547680000|2021-09-02 01:54:40|3781.28|3772.58|3783.23|3774.53|3783.35|3774.65|3781.18|3772.48|38
1630547690000|2021-09-02 01:54:50|3783.41|3774.71|3783.64|3774.94|3783.93|3775.23|3782.53|3773.83|36
1630547700000|2021-09-02 01:55:00|3783.58|3774.88|3783.57|3774.87|3784.9|3776.2|3783.43|3774.73|38
1630547710000|2021-09-02 01:55:10|3783.47|3774.77|3784.21|3775.51|3784.27|3775.57|3783.4|3774.7|38
1630547720000|2021-09-02 01:55:20|3784.22|3775.52|3784.15|3775.45|3784.35|3775.65|3783.89|3775.19|35
1630547730000|2021-09-02 01:55:30|3784.17|3775.47|3782.58|3773.88|3784.26|3775.56|3781.04|3772.34|36
1630547740000|2021-09-02 01:55:40|3782.78|3774.08|3783.06|3774.36|3783.89|3775.19|3782.65|3773.95|38
1630547750000|2021-09-02 01:55:50|3783.34|3774.64|3786.73|3778.03|3786.73|3778.03|3782.95|3774.25|36
1630547760000|2021-09-02 01:56:00|3786.93|3778.23|3785.9|3777.2|3787.79|3779.09|3785.81|3777.11|37
1630547770000|2021-09-02 01:56:10|3785.89|3777.19|3782.16|3773.46|3785.89|3777.19|3782.16|3773.46|38
1630547780000|2021-09-02 01:56:20|3782.09|3773.39|3785.11|3776.41|3785.41|3776.71|3782.09|3773.39|36
1630547790000|2021-09-02 01:56:30|3784.85|3776.15|3782.01|3773.31|3784.85|3776.15|3782|3773.3|33
1630547800000|2021-09-02 01:56:40|3782.04|3773.34|3782.06|3773.36|3782.43|3773.73|3781.97|3773.27|28
1630547810000|2021-09-02 01:56:50|3782.05|3773.35|3779.6|3770.9|3782.52|3773.82|3779.42|3770.72|34
1630547820000|2021-09-02 01:57:00|3779.67|3770.97|3779.34|3770.64|3779.75|3771.05|3779.26|3770.56|35
1630547830000|2021-09-02 01:57:10|3779.36|3770.66|3779.34|3770.64|3779.55|3770.85|3779.15|3770.45|37
1630547840000|2021-09-02 01:57:20|3779.24|3770.54|3779.15|3770.45|3779.24|3770.54|3779.13|3770.43|33
1630547850000|2021-09-02 01:57:30|3779.17|3770.47|3778.53|3769.83|3779.17|3770.47|3778.43|3769.73|20
1630547860000|2021-09-02 01:57:40|3778.43|3769.73|3779.84|3771.14|3779.86|3771.16|3778.3|3769.6|35
1630547870000|2021-09-02 01:57:50|3779.78|3771.08|3779.71|3771.01|3779.78|3771.08|3779.5|3770.8|36
1630547880000|2021-09-02 01:58:00|3779.7|3771|3778.92|3770.22|3779.85|3771.15|3778.91|3770.21|32
1630547890000|2021-09-02 01:58:10|3778.86|3770.16|3778.95|3770.25|3778.99|3770.29|3778.72|3770.02|29
1630547900000|2021-09-02 01:58:20|3778.97|3770.27|3778.81|3770.11|3778.97|3770.27|3778.76|3770.06|23
1630547910000|2021-09-02 01:58:30|3778.77|3770.07|3778.22|3769.52|3778.77|3770.07|3778.15|3769.45|31
1630547920000|2021-09-02 01:58:40|3778.2|3769.5|3778.2|3769.5|3778.35|3769.65|3778.16|3769.46|11
1630547930000|2021-09-02 01:58:50|3777.65|3768.95|3776.89|3768.19|3777.65|3768.95|3776.36|3767.66|35
1630547940000|2021-09-02 01:59:00|3776.9|3768.2|3775.71|3767.01|3776.9|3768.2|3775.39|3766.69|37
1630547950000|2021-09-02 01:59:10|3775.76|3767.06|3777.9|3769.2|3777.9|3769.2|3775.69|3766.99|38
1630547960000|2021-09-02 01:59:20|3777.93|3769.23|3777.23|3768.53|3778.77|3770.07|3777.2|3768.5|37
1630547970000|2021-09-02 01:59:30|3777.27|3768.57|3776.48|3767.78|3777.44|3768.74|3776.44|3767.74|37
1630547980000|2021-09-02 01:59:40|3776.33|3767.63|3776.38|3767.68|3776.64|3767.94|3776.08|3767.38|33
1630547990000|2021-09-02 01:59:50|3776.35|3767.65|3777.58|3768.88|3777.78|3769.08|3775.65|3766.95|35
1630548000000|2021-09-02 02:00:00|3777.57|3768.87|3779.64|3770.94|3779.64|3770.94|3777.57|3768.87|38
1630548010000|2021-09-02 02:00:10|3779.56|3770.86|3778.29|3769.59|3779.81|3771.11|3778.05|3769.35|40
1630548020000|2021-09-02 02:00:20|3778.24|3769.54|3775.66|3766.96|3778.24|3769.54|3775.06|3766.36|37
1630548030000|2021-09-02 02:00:30|3775.18|3766.48|3774.94|3766.24|3775.91|3767.21|3774.94|3766.24|32
1630548040000|2021-09-02 02:00:40|3774.72|3766.02|3773.5|3764.8|3774.72|3766.02|3773.43|3764.73|31
1630548050000|2021-09-02 02:00:50|3773.44|3764.74|3772.42|3763.72|3773.48|3764.78|3772.24|3763.54|32
1630548060000|2021-09-02 02:01:00|3772.37|3763.67|3771.84|3763.14|3772.43|3763.73|3771.72|3763.02|31
1630548070000|2021-09-02 02:01:10|3772.14|3763.44|3770.63|3761.93|3772.14|3763.44|3770.31|3761.61|30
1630548080000|2021-09-02 02:01:20|3771.06|3762.36|3770.21|3761.51|3771.06|3762.36|3770.21|3761.51|38
1630548090000|2021-09-02 02:01:30|3770.09|3761.39|3769.31|3760.61|3770.09|3761.39|3769.19|3760.49|39
1630548100000|2021-09-02 02:01:40|3769.37|3760.67|3768.48|3759.78|3769.37|3760.67|3768.16|3759.46|38
1630548110000|2021-09-02 02:01:50|3768.46|3759.76|3768.24|3759.54|3768.61|3759.91|3768.2|3759.5|34
1630548120000|2021-09-02 02:02:00|3768.26|3759.56|3769.74|3761.04|3770.56|3761.86|3768.26|3759.56|40
1630548130000|2021-09-02 02:02:10|3769.62|3760.92|3770.08|3761.38|3770.29|3761.59|3769.49|3760.79|36
1630548140000|2021-09-02 02:02:20|3770.12|3761.42|3772.91|3764.21|3773.22|3764.52|3770.1|3761.4|37
1630548150000|2021-09-02 02:02:30|3772.99|3764.29|3774.49|3765.79|3775.13|3766.43|3772.99|3764.29|38
1630548160000|2021-09-02 02:02:40|3774.52|3765.82|3773.35|3764.65|3774.53|3765.83|3773.19|3764.49|39
1630548170000|2021-09-02 02:02:50|3773.38|3764.68|3773.62|3764.92|3774.32|3765.62|3773.07|3764.37|36
1630548180000|2021-09-02 02:03:00|3773.65|3764.95|3775.95|3767.25|3776.36|3767.66|3773.64|3764.94|36
1630548190000|2021-09-02 02:03:10|3776.02|3767.32|3776.54|3767.84|3776.75|3768.05|3775.51|3766.81|39
1630548200000|2021-09-02 02:03:20|3776.77|3768.07|3779.22|3770.52|3779.43|3770.73|3776.08|3767.38|39
1630548210000|2021-09-02 02:03:30|3779|3770.3|3778.83|3770.13|3779|3770.3|3777.54|3768.84|38
1630548220000|2021-09-02 02:03:40|3778.98|3770.28|3778.97|3770.27|3780.08|3771.38|3778.52|3769.82|35
1630548230000|2021-09-02 02:03:50|3778.9|3770.2|3775.76|3767.06|3778.9|3770.2|3775.76|3767.06|38
1630548240000|2021-09-02 02:04:00|3775.42|3766.72|3774.42|3765.72|3775.45|3766.75|3774.42|3765.72|35
1630548250000|2021-09-02 02:04:10|3774.41|3765.71|3772.72|3764.02|3774.55|3765.85|3772.72|3764.02|36
1630548260000|2021-09-02 02:04:20|3772.34|3763.64|3771.42|3762.72|3772.64|3763.94|3771.41|3762.71|39
1630548270000|2021-09-02 02:04:30|3771.26|3762.56|3771.75|3763.05|3771.75|3763.05|3770.6|3761.9|35
1630548280000|2021-09-02 02:04:40|3772.04|3763.34|3771.82|3763.12|3772.68|3763.98|3771.69|3762.99|40
1630548290000|2021-09-02 02:04:50|3771.78|3763.08|3771.87|3763.17|3772.9|3764.2|3771.78|3763.08|30
1630548300000|2021-09-02 02:05:00|3771.86|3763.16|3772.26|3763.56|3772.77|3764.07|3771.78|3763.08|32
1630548310000|2021-09-02 02:05:10|3771.88|3763.18|3770.91|3762.21|3771.97|3763.27|3770.91|3762.21|35
1630548320000|2021-09-02 02:05:20|3770.97|3762.27|3771.1|3762.4|3771.2|3762.5|3770.93|3762.23|28
1630548330000|2021-09-02 02:05:30|3771.06|3762.36|3770.87|3762.17|3771.08|3762.38|3770.85|3762.15|22
1630548340000|2021-09-02 02:05:40|3770.83|3762.13|3770.8|3762.1|3770.88|3762.18|3770.73|3762.03|32
1630548350000|2021-09-02 02:05:50|3770.78|3762.08|3771.15|3762.45|3771.89|3763.19|3770.48|3761.78|38
1630548360000|2021-09-02 02:06:00|3771.22|3762.52|3770.83|3762.13|3771.47|3762.77|3770.68|3761.98|35
1630548370000|2021-09-02 02:06:10|3770.93|3762.23|3771.68|3762.98|3771.68|3762.98|3770.76|3762.06|36
1630548380000|2021-09-02 02:06:20|3771.7|3763|3772.77|3764.07|3772.77|3764.07|3771.66|3762.96|33
1630548390000|2021-09-02 02:06:30|3772.83|3764.13|3773.64|3764.94|3773.64|3764.94|3772.83|3764.13|37
1630548400000|2021-09-02 02:06:40|3773.63|3764.93|3774.15|3765.45|3774.17|3765.47|3773.55|3764.85|33
1630548410000|2021-09-02 02:06:50|3773.91|3765.21|3773.69|3764.99|3774.07|3765.37|3773.63|3764.93|26
1630548420000|2021-09-02 02:07:00|3773.62|3764.92|3775.79|3767.09|3775.79|3767.09|3773.62|3764.92|32
1630548430000|2021-09-02 02:07:10|3775.71|3767.01|3776.34|3767.64|3777.43|3768.73|3775.4|3766.7|39
1630548440000|2021-09-02 02:07:20|3776.3|3767.6|3776.39|3767.69|3777.3|3768.6|3775.82|3767.12|40
1630548450000|2021-09-02 02:07:30|3775.79|3767.09|3776.15|3767.45|3776.72|3768.02|3775.6|3766.9|37
1630548460000|2021-09-02 02:07:40|3776.21|3767.51|3774.54|3765.84|3776.21|3767.51|3774.36|3765.66|33
1630548470000|2021-09-02 02:07:50|3774.45|3765.75|3775.02|3766.32|3775.11|3766.41|3774.44|3765.74|31
1630548480000|2021-09-02 02:08:00|3775.03|3766.33|3773.77|3765.07|3775.04|3766.34|3773.77|3765.07|34
1630548490000|2021-09-02 02:08:10|3773.75|3765.05|3771.11|3762.41|3774.38|3765.68|3770.89|3762.19|34
1630548500000|2021-09-02 02:08:20|3770.99|3762.29|3771.91|3763.21|3772.07|3763.37|3770.43|3761.73|38
1630548510000|2021-09-02 02:08:30|3771.65|3762.95|3768.83|3760.13|3771.8|3763.1|3768.49|3759.79|39
1630548520000|2021-09-02 02:08:40|3768.82|3760.12|3768.56|3759.86|3768.82|3760.12|3768.01|3759.31|36
1630548530000|2021-09-02 02:08:50|3768.86|3760.16|3772.11|3763.41|3772.27|3763.57|3768.71|3760.01|40
1630548540000|2021-09-02 02:09:00|3772.19|3763.49|3772|3763.3|3772.39|3763.69|3771.14|3762.44|33
1630548550000|2021-09-02 02:09:10|3772.14|3763.44|3770.31|3761.61|3774.07|3765.37|3770.18|3761.48|36
1630548560000|2021-09-02 02:09:20|3770.33|3761.63|3772.38|3763.68|3772.48|3763.78|3770.17|3761.47|36
1630548570000|2021-09-02 02:09:30|3772.37|3763.67|3772.81|3764.11|3773.44|3764.74|3772.37|3763.67|39
1630548580000|2021-09-02 02:09:40|3772.71|3764.01|3773.46|3764.76|3773.7|3765|3772|3763.3|37
1630548590000|2021-09-02 02:09:50|3773.47|3764.77|3772.18|3763.48|3773.63|3764.93|3772.18|3763.48|34
1630548600000|2021-09-02 02:10:00|3772.26|3763.56|3772.88|3764.18|3773.01|3764.31|3772.2|3763.5|39
1630548610000|2021-09-02 02:10:10|3773.09|3764.39|3773.25|3764.55|3773.64|3764.94|3772.73|3764.03|34
1630548620000|2021-09-02 02:10:20|3773.3|3764.6|3776.21|3767.51|3776.22|3767.52|3773.18|3764.48|36
1630548630000|2021-09-02 02:10:30|3776.1|3767.4|3776.34|3767.64|3777.5|3768.8|3776.1|3767.4|36
1630548640000|2021-09-02 02:10:40|3776.37|3767.67|3776.46|3767.76|3776.47|3767.77|3775.64|3766.94|36
1630548650000|2021-09-02 02:10:50|3776.48|3767.78|3777.26|3768.56|3777.51|3768.81|3776.36|3767.66|35
1630548660000|2021-09-02 02:11:00|3777.3|3768.6|3777.31|3768.61|3777.46|3768.76|3777.11|3768.41|25
1630548670000|2021-09-02 02:11:10|3777.37|3768.67|3778.09|3769.39|3778.47|3769.77|3776.97|3768.27|37
1630548680000|2021-09-02 02:11:20|3778.32|3769.62|3778.34|3769.64|3778.42|3769.72|3777.87|3769.17|37
1630548690000|2021-09-02 02:11:30|3778.3|3769.6|3779.78|3771.08|3780.57|3771.87|3778.08|3769.38|37
1630548700000|2021-09-02 02:11:40|3779.7|3771|3779.22|3770.52|3779.76|3771.06|3779.22|3770.52|32
1630548710000|2021-09-02 02:11:50|3779.26|3770.56|3779.36|3770.66|3779.73|3771.03|3778.02|3769.32|36
1630548720000|2021-09-02 02:12:00|3779.3|3770.6|3779.93|3771.23|3779.93|3771.23|3779.3|3770.6|36
1630548730000|2021-09-02 02:12:10|3779.9|3771.2|3779.53|3770.83|3780.38|3771.68|3779.36|3770.66|34
1630548740000|2021-09-02 02:12:20|3779.52|3770.82|3779.57|3770.87|3779.61|3770.91|3779.37|3770.67|32
1630548750000|2021-09-02 02:12:30|3779.53|3770.83|3779.87|3771.17|3780.56|3771.86|3779.42|3770.72|38
1630548760000|2021-09-02 02:12:40|3779.85|3771.15|3780.66|3771.96|3780.89|3772.19|3779.73|3771.03|35
1630548770000|2021-09-02 02:12:50|3780.85|3772.15|3780.77|3772.07|3781.6|3772.9|3780.35|3771.65|36
1630548780000|2021-09-02 02:13:00|3780.95|3772.25|3780.88|3772.18|3781.23|3772.53|3780.36|3771.66|33
1630548790000|2021-09-02 02:13:10|3781.04|3772.34|3782.93|3774.23|3782.93|3774.23|3779.69|3770.99|37
1630548800000|2021-09-02 02:13:20|3783.4|3774.7|3783.96|3775.26|3784.22|3775.52|3783.37|3774.67|38
1630548810000|2021-09-02 02:13:30|3784|3775.3|3784.94|3776.24|3785.05|3776.35|3783.88|3775.18|38
1630548820000|2021-09-02 02:13:40|3784.93|3776.23|3784.95|3776.25|3784.96|3776.26|3784.39|3775.69|37
1630548830000|2021-09-02 02:13:50|3784.96|3776.26|3785.37|3776.67|3785.53|3776.83|3784.67|3775.97|31
1630548840000|2021-09-02 02:14:00|3785.33|3776.63|3784.7|3776|3785.35|3776.65|3784.39|3775.69|32
1630548850000|2021-09-02 02:14:10|3784.67|3775.97|3784.84|3776.14|3784.91|3776.21|3784.58|3775.88|30
1630548860000|2021-09-02 02:14:20|3784.88|3776.18|3785.46|3776.76|3785.89|3777.19|3784.88|3776.18|33
1630548870000|2021-09-02 02:14:30|3785.51|3776.81|3785.96|3777.26|3786.2|3777.5|3785.51|3776.81|27
1630548880000|2021-09-02 02:14:40|3786.01|3777.31|3785.53|3776.83|3786.23|3777.53|3785.33|3776.63|19
1630548890000|2021-09-02 02:14:50|3785.73|3777.03|3785.89|3777.19|3787.28|3778.58|3785.73|3777.03|37
1630548900000|2021-09-02 02:15:00|3785.86|3777.16|3786.02|3777.32|3786.44|3777.74|3785.86|3777.16|38
1630548910000|2021-09-02 02:15:10|3785.93|3777.23|3784.58|3775.88|3786.94|3778.24|3784.58|3775.88|39
1630548920000|2021-09-02 02:15:20|3784.51|3775.81|3784.66|3775.96|3784.94|3776.24|3783.66|3774.96|34
1630548930000|2021-09-02 02:15:30|3784.58|3775.88|3782.29|3773.59|3784.58|3775.88|3782.23|3773.53|35
1630548940000|2021-09-02 02:15:40|3782.25|3773.55|3783.04|3774.34|3783.35|3774.65|3782.25|3773.55|38
1630548950000|2021-09-02 02:15:50|3783.06|3774.36|3781.95|3773.25|3783.26|3774.56|3781.95|3773.25|33
1630548960000|2021-09-02 02:16:00|3781.92|3773.22|3780.3|3771.6|3781.98|3773.28|3780.24|3771.54|39
1630548970000|2021-09-02 02:16:10|3780.15|3771.45|3780.18|3771.48|3780.46|3771.76|3780.09|3771.39|36
1630548980000|2021-09-02 02:16:20|3780.1|3771.4|3779.4|3770.7|3780.45|3771.75|3779.25|3770.55|36
1630548990000|2021-09-02 02:16:30|3779.45|3770.75|3778.43|3769.73|3779.79|3771.09|3778.33|3769.63|38
1630549000000|2021-09-02 02:16:40|3778.39|3769.69|3778.3|3769.6|3778.74|3770.04|3778.29|3769.59|33
1630549010000|2021-09-02 02:16:50|3778.32|3769.62|3777|3768.3|3778.35|3769.65|3776.77|3768.07|37
1630549020000|2021-09-02 02:17:00|3777.14|3768.44|3777.09|3768.39|3777.23|3768.53|3776.64|3767.94|36
1630549030000|2021-09-02 02:17:10|3776.91|3768.21|3775.5|3766.8|3777.12|3768.42|3775.35|3766.65|36
1630549040000|2021-09-02 02:17:20|3775.33|3766.63|3775.47|3766.77|3775.85|3767.15|3774.31|3765.61|38
1630549050000|2021-09-02 02:17:30|3775.52|3766.82|3776.57|3767.87|3776.79|3768.09|3775.44|3766.74|37
1630549060000|2021-09-02 02:17:40|3776.53|3767.83|3775.76|3767.06|3776.96|3768.26|3775.76|3767.06|39
1630549070000|2021-09-02 02:17:50|3775.75|3767.05|3774.95|3766.25|3775.8|3767.1|3774.49|3765.79|36
1630549080000|2021-09-02 02:18:00|3774.94|3766.24|3775.07|3766.37|3775.19|3766.49|3774.58|3765.88|40
1630549090000|2021-09-02 02:18:10|3775.12|3766.42|3775.4|3766.7|3775.66|3766.96|3775.03|3766.33|38
1630549100000|2021-09-02 02:18:20|3775.45|3766.75|3773.6|3764.9|3775.45|3766.75|3773.6|3764.9|39
1630549110000|2021-09-02 02:18:30|3773.76|3765.06|3774.13|3765.43|3774.43|3765.73|3773.76|3765.06|34
1630549120000|2021-09-02 02:18:40|3774.14|3765.44|3773.22|3764.52|3774.24|3765.54|3773.03|3764.33|37
1630549130000|2021-09-02 02:18:50|3773.1|3764.4|3772.19|3763.49|3773.16|3764.46|3772.19|3763.49|37
1630549140000|2021-09-02 02:19:00|3772.12|3763.42|3771.7|3763|3772.12|3763.42|3771.15|3762.45|37
1630549150000|2021-09-02 02:19:10|3771.62|3762.92|3771.03|3762.33|3772.05|3763.35|3771.03|3762.33|35
1630549160000|2021-09-02 02:19:20|3771.01|3762.31|3769.53|3760.83|3771.03|3762.33|3769.53|3760.83|19
1630549170000|2021-09-02 02:19:30|3769.48|3760.78|3768.91|3760.21|3769.48|3760.78|3768.89|3760.19|21
1630549180000|2021-09-02 02:19:40|3768.93|3760.23|3768.94|3760.24|3768.96|3760.26|3768.77|3760.07|25
1630549190000|2021-09-02 02:19:50|3768.87|3760.17|3768.88|3760.18|3768.95|3760.25|3768.83|3760.13|16
1630549200000|2021-09-02 02:20:00|3768.9|3760.2|3768.86|3760.16|3769.23|3760.53|3768.85|3760.15|22
1630549210000|2021-09-02 02:20:10|3768.91|3760.21|3768.84|3760.14|3769.27|3760.57|3768.8|3760.1|34
1630549220000|2021-09-02 02:20:20|3768.74|3760.04|3769.3|3760.6|3769.3|3760.6|3768.59|3759.89|35
1630549230000|2021-09-02 02:20:30|3769.27|3760.57|3769.82|3761.12|3769.82|3761.12|3768.78|3760.08|30
1630549240000|2021-09-02 02:20:40|3769.87|3761.17|3769.74|3761.04|3769.96|3761.26|3769.27|3760.57|31
1630549250000|2021-09-02 02:20:50|3769.76|3761.06|3769.53|3760.83|3769.96|3761.26|3769.48|3760.78|32
1630549260000|2021-09-02 02:21:00|3769.52|3760.82|3770.16|3761.46|3770.16|3761.46|3769.52|3760.82|21
1630549270000|2021-09-02 02:21:10|3770.07|3761.37|3770.49|3761.79|3771.03|3762.33|3770.01|3761.31|34
1630549280000|2021-09-02 02:21:20|3770.56|3761.86|3769.53|3760.83|3770.56|3761.86|3769.42|3760.72|31
1630549290000|2021-09-02 02:21:30|3769.54|3760.84|3769.45|3760.75|3769.6|3760.9|3769.41|3760.71|32
1630549300000|2021-09-02 02:21:40|3769.46|3760.76|3769.49|3760.79|3769.58|3760.88|3769.33|3760.63|36
1630549310000|2021-09-02 02:21:50|3769.48|3760.78|3769.58|3760.88|3769.61|3760.91|3769.33|3760.63|31
1630549320000|2021-09-02 02:22:00|3769.3|3760.6|3770.81|3762.11|3770.82|3762.12|3769.06|3760.36|37
1630549330000|2021-09-02 02:22:10|3771.15|3762.45|3772.28|3763.58|3772.28|3763.58|3770.97|3762.27|34
1630549340000|2021-09-02 02:22:20|3772.32|3763.62|3773.57|3764.87|3774.25|3765.55|3771.82|3763.12|33
1630549350000|2021-09-02 02:22:30|3773.61|3764.91|3776.24|3767.54|3776.64|3767.94|3773.61|3764.91|40
1630549360000|2021-09-02 02:22:40|3775.66|3766.96|3775.09|3766.39|3776.13|3767.43|3774.25|3765.55|36
1630549370000|2021-09-02 02:22:50|3776.11|3767.41|3776.24|3767.54|3777.15|3768.45|3775.35|3766.65|39
1630549380000|2021-09-02 02:23:00|3775.54|3766.84|3773.82|3765.12|3775.63|3766.93|3773.65|3764.95|38
1630549390000|2021-09-02 02:23:10|3773.78|3765.08|3775.59|3766.89|3775.59|3766.89|3773.78|3765.08|35
1630549400000|2021-09-02 02:23:20|3775.61|3766.91|3776.14|3767.44|3776.41|3767.71|3775.43|3766.73|37
1630549410000|2021-09-02 02:23:30|3776.26|3767.56|3775.78|3767.08|3776.36|3767.66|3775.32|3766.62|31
1630549420000|2021-09-02 02:23:40|3775.74|3767.04|3775.25|3766.55|3776.31|3767.61|3775|3766.3|19
1630549430000|2021-09-02 02:23:50|3775.29|3766.59|3776.94|3768.24|3776.94|3768.24|3775|3766.3|21
1630549440000|2021-09-02 02:24:00|3776.54|3767.84|3777.27|3768.57|3777.66|3768.96|3776.54|3767.84|34
1630549450000|2021-09-02 02:24:10|3777.39|3768.69|3777.57|3768.87|3778|3769.3|3776.9|3768.2|32
1630549460000|2021-09-02 02:24:20|3777.58|3768.88|3778.28|3769.58|3778.4|3769.7|3777.58|3768.88|33
1630549470000|2021-09-02 02:24:30|3778.16|3769.46|3777.52|3768.82|3778.28|3769.58|3777.21|3768.51|30
1630549480000|2021-09-02 02:24:40|3777.51|3768.81|3777.66|3768.96|3778.32|3769.62|3776.96|3768.26|33
1630549490000|2021-09-02 02:24:50|3777.63|3768.93|3778.55|3769.85|3778.69|3769.99|3777.63|3768.93|38
1630549500000|2021-09-02 02:25:00|3778.74|3770.04|3782.57|3773.87|3782.57|3773.87|3778.01|3769.31|36
1630549510000|2021-09-02 02:25:10|3782.23|3773.53|3781.56|3772.86|3782.23|3773.53|3780.71|3772.01|40
1630549520000|2021-09-02 02:25:20|3781.37|3772.67|3781.82|3773.12|3782.51|3773.81|3781.37|3772.67|36
1630549530000|2021-09-02 02:25:30|3781.67|3772.97|3782.61|3773.91|3783.54|3774.84|3781.55|3772.85|38
1630549540000|2021-09-02 02:25:40|3782.47|3773.77|3783.4|3774.7|3783.5|3774.8|3781.23|3772.53|39
1630549550000|2021-09-02 02:25:50|3783.55|3774.85|3781.29|3772.59|3784.09|3775.39|3781.12|3772.42|37
1630549560000|2021-09-02 02:26:00|3781.03|3772.33|3777.03|3768.33|3781.03|3772.33|3776.88|3768.18|38
1630549570000|2021-09-02 02:26:10|3776.93|3768.23|3776.08|3767.38|3777.06|3768.36|3775.86|3767.16|36
1630549580000|2021-09-02 02:26:20|3775.93|3767.23|3775.21|3766.51|3776.22|3767.52|3775.21|3766.51|36
1630549590000|2021-09-02 02:26:30|3775.18|3766.48|3775.23|3766.53|3775.57|3766.87|3775.05|3766.35|38
1630549600000|2021-09-02 02:26:40|3775.18|3766.48|3773.84|3765.14|3775.8|3767.1|3773.6|3764.9|38
1630549610000|2021-09-02 02:26:50|3773.69|3764.99|3772.83|3764.13|3773.88|3765.18|3772.83|3764.13|38
1630549620000|2021-09-02 02:27:00|3773.11|3764.41|3771.16|3762.46|3773.61|3764.91|3771.16|3762.46|37
1630549630000|2021-09-02 02:27:10|3771.01|3762.31|3772.19|3763.49|3772.54|3763.84|3771|3762.3|38
1630549640000|2021-09-02 02:27:20|3772.22|3763.52|3772.3|3763.6|3772.84|3764.14|3771.84|3763.14|40
1630549650000|2021-09-02 02:27:30|3772.93|3764.23|3772.8|3764.1|3773.72|3765.02|3772.8|3764.1|38
1630549660000|2021-09-02 02:27:40|3772.97|3764.27|3773.23|3764.53|3773.3|3764.6|3772.49|3763.79|35
1630549670000|2021-09-02 02:27:50|3773.48|3764.78|3773.22|3764.52|3774.23|3765.53|3772.74|3764.04|38
1630549680000|2021-09-02 02:28:00|3773.15|3764.45|3772.91|3764.21|3773.2|3764.5|3771.7|3763|35
1630549690000|2021-09-02 02:28:10|3773.45|3764.75|3773.56|3764.86|3773.72|3765.02|3772.55|3763.85|39
1630549700000|2021-09-02 02:28:20|3773.42|3764.72|3773.07|3764.37|3773.65|3764.95|3772.65|3763.95|34
1630549710000|2021-09-02 02:28:30|3772.99|3764.29|3772.81|3764.11|3773.86|3765.16|3772.73|3764.03|38
1630549720000|2021-09-02 02:28:40|3772.96|3764.26|3773.88|3765.18|3774.35|3765.65|3772.76|3764.06|33
1630549730000|2021-09-02 02:28:50|3774.17|3765.47|3773.27|3764.57|3774.22|3765.52|3773.27|3764.57|32
1630549740000|2021-09-02 02:29:00|3773.29|3764.59|3773.79|3765.09|3773.99|3765.29|3773.26|3764.56|32
1630549750000|2021-09-02 02:29:10|3773.8|3765.1|3773.36|3764.66|3774.09|3765.39|3773.36|3764.66|38
1630549760000|2021-09-02 02:29:20|3773.27|3764.57|3773.25|3764.55|3773.5|3764.8|3772.95|3764.25|30
1630549770000|2021-09-02 02:29:30|3773.22|3764.52|3772.96|3764.26|3773.58|3764.88|3772.95|3764.25|31
1630549780000|2021-09-02 02:29:40|3773.04|3764.34|3772.75|3764.05|3773.19|3764.49|3772.75|3764.05|27
1630549790000|2021-09-02 02:29:50|3772.46|3763.76|3771.67|3762.97|3772.66|3763.96|3771.52|3762.82|32
1630549800000|2021-09-02 02:30:00|3771.44|3762.74|3772.21|3763.51|3772.61|3763.91|3771.44|3762.74|37
1630549810000|2021-09-02 02:30:10|3772.19|3763.49|3772.93|3764.23|3773.76|3765.06|3772.19|3763.49|35
1630549820000|2021-09-02 02:30:20|3772.74|3764.04|3774.39|3765.69|3774.67|3765.97|3772.74|3764.04|35
1630549830000|2021-09-02 02:30:30|3774.4|3765.7|3773.71|3765.01|3774.4|3765.7|3773.39|3764.69|30
1630549840000|2021-09-02 02:30:40|3773.54|3764.84|3773.68|3764.98|3773.87|3765.17|3773.4|3764.7|25
1630549850000|2021-09-02 02:30:50|3773.66|3764.96|3773.69|3764.99|3774.11|3765.41|3773.55|3764.85|32
1630549860000|2021-09-02 02:31:00|3773.68|3764.98|3774.31|3765.61|3774.62|3765.92|3773.68|3764.98|36
1630549870000|2021-09-02 02:31:10|3774.34|3765.64|3775.73|3767.03|3776.67|3767.97|3774.31|3765.61|40
1630549880000|2021-09-02 02:31:20|3775.69|3766.99|3775.78|3767.08|3776.16|3767.46|3775.38|3766.68|39
1630549890000|2021-09-02 02:31:30|3775.44|3766.74|3775.73|3767.03|3776.07|3767.37|3775.41|3766.71|37
1630549900000|2021-09-02 02:31:40|3775.51|3766.81|3775.93|3767.23|3776.01|3767.31|3775.49|3766.79|37
1630549910000|2021-09-02 02:31:50|3776.03|3767.33|3775.82|3767.12|3776.18|3767.48|3775.6|3766.9|31
1630549920000|2021-09-02 02:32:00|3775.77|3767.07|3776.58|3767.88|3776.58|3767.88|3775.71|3767.01|31
1630549930000|2021-09-02 02:32:10|3776.46|3767.76|3776.53|3767.83|3777.34|3768.64|3776.36|3767.66|32
1630549940000|2021-09-02 02:32:20|3776.56|3767.86|3776.21|3767.51|3776.56|3767.86|3776.19|3767.49|26
1630549950000|2021-09-02 02:32:30|3776.17|3767.47|3775.63|3766.93|3776.17|3767.47|3775.52|3766.82|14
1630549960000|2021-09-02 02:32:40|3775.32|3766.62|3774.39|3765.69|3775.32|3766.62|3774.37|3765.67|27
1630549970000|2021-09-02 02:32:50|3774.4|3765.7|3775.29|3766.59|3775.44|3766.74|3774.4|3765.7|26
1630549980000|2021-09-02 02:33:00|3775.3|3766.6|3776.88|3768.18|3777.66|3768.96|3775.1|3766.4|37
1630549990000|2021-09-02 02:33:10|3777.71|3769.01|3775.71|3767.01|3778.17|3769.47|3775.71|3767.01|38
1630550000000|2021-09-02 02:33:20|3775.73|3767.03|3776.58|3767.88|3776.58|3767.88|3775.57|3766.87|39
1630550010000|2021-09-02 02:33:30|3776.76|3768.06|3778.54|3769.84|3778.79|3770.09|3776.07|3767.37|37
1630550020000|2021-09-02 02:33:40|3778.44|3769.74|3779.06|3770.36|3779.38|3770.68|3778.01|3769.31|31
1630550030000|2021-09-02 02:33:50|3779.05|3770.35|3780.9|3772.2|3780.91|3772.21|3779.02|3770.32|33
1630550040000|2021-09-02 02:34:00|3780.93|3772.23|3780.13|3771.43|3781.08|3772.38|3779.99|3771.29|37
1630550050000|2021-09-02 02:34:10|3780.11|3771.41|3780.36|3771.66|3780.71|3772.01|3780|3771.3|34
1630550060000|2021-09-02 02:34:20|3780.39|3771.69|3779.07|3770.37|3780.5|3771.8|3777.68|3768.98|36
1630550070000|2021-09-02 02:34:30|3779.38|3770.68|3782.24|3773.54|3782.39|3773.69|3779.38|3770.68|38
1630550080000|2021-09-02 02:34:40|3782.18|3773.48|3781.7|3773|3782.47|3773.77|3780.65|3771.95|39
1630550090000|2021-09-02 02:34:50|3781.72|3773.02|3781.81|3773.11|3782.89|3774.19|3781.13|3772.43|39
1630550100000|2021-09-02 02:35:00|3781.31|3772.61|3780.24|3771.54|3781.5|3772.8|3780.03|3771.33|31
1630550110000|2021-09-02 02:35:10|3780.26|3771.56|3779.33|3770.63|3781.83|3773.13|3779.31|3770.61|39
1630550120000|2021-09-02 02:35:20|3779.42|3770.72|3778.89|3770.19|3780.01|3771.31|3778.89|3770.19|33
1630550130000|2021-09-02 02:35:30|3779.26|3770.56|3780.17|3771.47|3780.17|3771.47|3778.96|3770.26|34
1630550140000|2021-09-02 02:35:40|3780.16|3771.46|3779.49|3770.79|3780.22|3771.52|3779.33|3770.63|28
1630550150000|2021-09-02 02:35:50|3779.24|3770.54|3778.61|3769.91|3779.71|3771.01|3778.5|3769.8|31
1630550160000|2021-09-02 02:36:00|3778.45|3769.75|3778.24|3769.54|3778.46|3769.76|3777.69|3768.99|27
1630550170000|2021-09-02 02:36:10|3778.41|3769.71|3778.22|3769.52|3778.43|3769.73|3777.72|3769.02|28
1630550180000|2021-09-02 02:36:20|3778.25|3769.55|3778.05|3769.35|3778.33|3769.63|3777.87|3769.17|23
1630550190000|2021-09-02 02:36:30|3778.03|3769.33|3777.81|3769.11|3778.03|3769.33|3777.48|3768.78|27
1630550200000|2021-09-02 02:36:40|3777.46|3768.76|3777.25|3768.55|3777.9|3769.2|3777.21|3768.51|37
1630550210000|2021-09-02 02:36:50|3777.33|3768.63|3777.06|3768.36|3777.73|3769.03|3776.75|3768.05|36
1630550220000|2021-09-02 02:37:00|3776.86|3768.16|3777.18|3768.48|3777.26|3768.56|3776.57|3767.87|36
1630550230000|2021-09-02 02:37:10|3777.19|3768.49|3777.07|3768.37|3777.36|3768.66|3776.93|3768.23|34
1630550240000|2021-09-02 02:37:20|3777.06|3768.36|3776.96|3768.26|3777.14|3768.44|3776.84|3768.14|29
1630550250000|2021-09-02 02:37:30|3776.89|3768.19|3776.55|3767.85|3776.93|3768.23|3776.42|3767.72|31
1630550260000|2021-09-02 02:37:40|3776.56|3767.86|3776.75|3768.05|3777.07|3768.37|3776.45|3767.75|26
1630550270000|2021-09-02 02:37:50|3776.79|3768.09|3776.66|3767.96|3776.86|3768.16|3776.61|3767.91|25
1630550280000|2021-09-02 02:38:00|3776.62|3767.92|3775.96|3767.26|3776.69|3767.99|3775.06|3766.36|38
1630550290000|2021-09-02 02:38:10|3775.9|3767.2|3776.84|3768.14|3777.25|3768.55|3775.59|3766.89|36
1630550300000|2021-09-02 02:38:20|3776.85|3768.15|3776.08|3767.38|3777.1|3768.4|3776.08|3767.38|38
1630550310000|2021-09-02 02:38:30|3776.09|3767.39|3776.5|3767.8|3776.59|3767.89|3776.01|3767.31|31
1630550320000|2021-09-02 02:38:40|3776.51|3767.81|3775.54|3766.84|3776.51|3767.81|3775.23|3766.53|34
1630550330000|2021-09-02 02:38:50|3775.45|3766.75|3775.55|3766.85|3775.78|3767.08|3775.45|3766.75|29
1630550340000|2021-09-02 02:39:00|3775.64|3766.94|3775.67|3766.97|3775.76|3767.06|3775.56|3766.86|31
1630550350000|2021-09-02 02:39:10|3775.65|3766.95|3775.15|3766.45|3775.65|3766.95|3775.13|3766.43|19
1630550360000|2021-09-02 02:39:20|3775.56|3766.86|3767.09|3758.39|3775.61|3766.91|3766.55|3757.85|35
1630550370000|2021-09-02 02:39:30|3767.08|3758.38|3766.52|3757.82|3767.59|3758.89|3766.45|3757.75|32
1630550380000|2021-09-02 02:39:40|3766.57|3757.87|3766.18|3757.48|3766.6|3757.9|3766.12|3757.42|22
1630550390000|2021-09-02 02:39:50|3766.21|3757.51|3765.41|3756.71|3766.23|3757.53|3765.4|3756.7|18
1630550400000|2021-09-02 02:40:00|3765.39|3756.69|3766.04|3757.34|3766.27|3757.57|3765.29|3756.59|26
1630550410000|2021-09-02 02:40:10|3765.85|3757.15|3765.13|3756.43|3765.91|3757.21|3765.1|3756.4|32
1630550420000|2021-09-02 02:40:20|3765.17|3756.47|3765.77|3757.07|3765.77|3757.07|3765.11|3756.41|24
1630550430000|2021-09-02 02:40:30|3765.84|3757.14|3765.49|3756.79|3766.42|3757.72|3765.28|3756.58|35
1630550440000|2021-09-02 02:40:40|3765.4|3756.7|3765.13|3756.43|3766.07|3757.37|3765.01|3756.31|32
1630550450000|2021-09-02 02:40:50|3765.27|3756.57|3764.24|3755.54|3765.31|3756.61|3764.24|3755.54|36
1630550460000|2021-09-02 02:41:00|3764.17|3755.47|3763.93|3755.23|3764.32|3755.62|3763.8|3755.1|36
1630550470000|2021-09-02 02:41:10|3763.95|3755.25|3762.76|3754.06|3764.06|3755.36|3762.57|3753.87|37
1630550480000|2021-09-02 02:41:20|3762.52|3753.82|3762.4|3753.7|3763.25|3754.55|3762.2|3753.5|36
1630550490000|2021-09-02 02:41:30|3763.11|3754.41|3762.09|3753.39|3763.11|3754.41|3762.09|3753.39|26
1630550500000|2021-09-02 02:41:40|3763.05|3754.35|3762.21|3753.51|3763.05|3754.35|3762.07|3753.37|30
1630550510000|2021-09-02 02:41:50|3762.19|3753.49|3760.5|3751.8|3762.5|3753.8|3760.45|3751.75|31
1630550520000|2021-09-02 02:42:00|3760.46|3751.76|3762.22|3753.52|3762.23|3753.53|3760.46|3751.76|38
1630550530000|2021-09-02 02:42:10|3762.27|3753.57|3764.64|3755.94|3764.64|3755.94|3761.88|3753.18|37
1630550540000|2021-09-02 02:42:20|3764.17|3755.47|3765.01|3756.31|3765.19|3756.49|3763.81|3755.11|38
1630550550000|2021-09-02 02:42:30|3764.93|3756.23|3763.45|3754.75|3765.02|3756.32|3762.5|3753.8|38
1630550560000|2021-09-02 02:42:40|3763.41|3754.71|3764.28|3755.58|3764.6|3755.9|3763.2|3754.5|35
1630550570000|2021-09-02 02:42:50|3764.2|3755.5|3764.3|3755.6|3765.16|3756.46|3764.07|3755.37|36
1630550580000|2021-09-02 02:43:00|3764.73|3756.03|3764.44|3755.74|3764.86|3756.16|3764.43|3755.73|32
1630550590000|2021-09-02 02:43:10|3764.47|3755.77|3764.39|3755.69|3764.83|3756.13|3764.32|3755.62|26
1630550600000|2021-09-02 02:43:20|3764.44|3755.74|3764.43|3755.73|3764.76|3756.06|3764.32|3755.62|29
1630550610000|2021-09-02 02:43:30|3764.34|3755.64|3764.87|3756.17|3765.12|3756.42|3764.34|3755.64|34
1630550620000|2021-09-02 02:43:40|3764.74|3756.04|3764.66|3755.96|3764.79|3756.09|3764.32|3755.62|30
1630550630000|2021-09-02 02:43:50|3764.39|3755.69|3761.47|3752.77|3764.8|3756.1|3761.45|3752.75|36
1630550640000|2021-09-02 02:44:00|3761.5|3752.8|3760.4|3751.7|3761.5|3752.8|3760.4|3751.7|31
1630550650000|2021-09-02 02:44:10|3760.34|3751.64|3756.04|3747.34|3760.45|3751.75|3756.04|3747.34|21
1630550660000|2021-09-02 02:44:20|3756.14|3747.44|3755.55|3746.85|3756.14|3747.44|3754.53|3745.83|35
1630550670000|2021-09-02 02:44:30|3755.88|3747.18|3756.2|3747.5|3756.2|3747.5|3755.07|3746.37|37
1630550680000|2021-09-02 02:44:40|3756.26|3747.56|3755.63|3746.93|3756.88|3748.18|3755.29|3746.59|36
1630550690000|2021-09-02 02:44:50|3755.58|3746.88|3757.4|3748.7|3758.42|3749.72|3755.38|3746.68|39
1630550700000|2021-09-02 02:45:00|3757.35|3748.65|3757.25|3748.55|3757.36|3748.66|3755.23|3746.53|38
1630550710000|2021-09-02 02:45:10|3757.21|3748.51|3757.44|3748.74|3757.55|3748.85|3756.74|3748.04|35
1630550720000|2021-09-02 02:45:20|3758.22|3749.52|3760.71|3752.01|3761.02|3752.32|3758.22|3749.52|39
1630550730000|2021-09-02 02:45:30|3761.17|3752.47|3762.43|3753.73|3762.67|3753.97|3760.67|3751.97|38
1630550740000|2021-09-02 02:45:40|3762.53|3753.83|3760.97|3752.27|3763.36|3754.66|3760.97|3752.27|36
1630550750000|2021-09-02 02:45:50|3761|3752.3|3760.86|3752.16|3761|3752.3|3760.27|3751.57|36
1630550760000|2021-09-02 02:46:00|3760.85|3752.15|3765.35|3756.65|3766|3757.3|3760.81|3752.11|40
1630550770000|2021-09-02 02:46:10|3764.73|3756.03|3765.53|3756.83|3766.04|3757.34|3764.41|3755.71|38
1630550780000|2021-09-02 02:46:20|3765.47|3756.77|3765.18|3756.48|3765.47|3756.77|3764.76|3756.06|36
1630550790000|2021-09-02 02:46:30|3765.1|3756.4|3765.01|3756.31|3765.33|3756.63|3764.78|3756.08|36
1630550800000|2021-09-02 02:46:40|3764.91|3756.21|3763.7|3755|3764.99|3756.29|3763.62|3754.92|29
1630550810000|2021-09-02 02:46:50|3763.57|3754.87|3761.75|3753.05|3764.07|3755.37|3761.61|3752.91|37
1630550820000|2021-09-02 02:47:00|3761.84|3753.14|3763.1|3754.4|3763.3|3754.6|3761.84|3753.14|39
1630550830000|2021-09-02 02:47:10|3763.34|3754.64|3764.65|3755.95|3764.97|3756.27|3763.34|3754.64|35
1630550840000|2021-09-02 02:47:20|3764.62|3755.92|3765.02|3756.32|3765.62|3756.92|3764.62|3755.92|36
1630550850000|2021-09-02 02:47:30|3765.64|3756.94|3760.84|3752.14|3765.64|3756.94|3760.8|3752.1|39
1630550860000|2021-09-02 02:47:40|3760.91|3752.21|3756.26|3747.56|3761.71|3753.01|3756|3747.3|37
1630550870000|2021-09-02 02:47:50|3756.32|3747.62|3756.67|3747.97|3756.85|3748.15|3756.02|3747.32|32
1630550880000|2021-09-02 02:48:00|3756.86|3748.16|3756.42|3747.72|3756.89|3748.19|3755.83|3747.13|23
1630550890000|2021-09-02 02:48:10|3757.44|3748.74|3757.74|3749.04|3759.15|3750.45|3757.32|3748.62|40
1630550900000|2021-09-02 02:48:20|3757.28|3748.58|3759.68|3750.98|3759.75|3751.05|3757.28|3748.58|39
1630550910000|2021-09-02 02:48:30|3759.75|3751.05|3760.33|3751.63|3760.65|3751.95|3759.41|3750.71|26
1630550920000|2021-09-02 02:48:40|3760.32|3751.62|3760.19|3751.49|3760.64|3751.94|3760.02|3751.32|33
1630550930000|2021-09-02 02:48:50|3760.15|3751.45|3761.08|3752.38|3761.87|3753.17|3760.15|3751.45|27
1630550940000|2021-09-02 02:49:00|3760.99|3752.29|3760.73|3752.03|3761.48|3752.78|3760.59|3751.89|28
1630550950000|2021-09-02 02:49:10|3760.72|3752.02|3759.39|3750.69|3761.22|3752.52|3759.39|3750.69|35
1630550960000|2021-09-02 02:49:20|3759.22|3750.52|3758.39|3749.69|3759.22|3750.52|3758.39|3749.69|38
1630550970000|2021-09-02 02:49:30|3758.41|3749.71|3758.25|3749.55|3758.65|3749.95|3758.13|3749.43|35
1630550980000|2021-09-02 02:49:40|3758.13|3749.43|3758.44|3749.74|3759.04|3750.34|3758.05|3749.35|34
1630550990000|2021-09-02 02:49:50|3758.27|3749.57|3759.39|3750.69|3759.55|3750.85|3757.96|3749.26|31
1630551000000|2021-09-02 02:50:00|3760.44|3751.74|3758.9|3750.2|3760.44|3751.74|3757.96|3749.26|32
1630551010000|2021-09-02 02:50:10|3758.97|3750.27|3759.2|3750.5|3759.2|3750.5|3758.8|3750.1|30
1630551020000|2021-09-02 02:50:20|3759.25|3750.55|3760.98|3752.28|3760.98|3752.28|3758.88|3750.18|30
1630551030000|2021-09-02 02:50:30|3760.85|3752.15|3762.56|3753.86|3762.59|3753.89|3760.57|3751.87|33
1630551040000|2021-09-02 02:50:40|3762.43|3753.73|3762.28|3753.58|3762.58|3753.88|3761.85|3753.15|33
1630551050000|2021-09-02 02:50:50|3762.27|3753.57|3764.46|3755.76|3765.26|3756.56|3762.16|3753.46|36
1630551060000|2021-09-02 02:51:00|3765.36|3756.66|3764.5|3755.8|3765.36|3756.66|3764.2|3755.5|37
1630551070000|2021-09-02 02:51:10|3764.51|3755.81|3764.85|3756.15|3765.27|3756.57|3764.2|3755.5|31
1630551080000|2021-09-02 02:51:20|3764.79|3756.09|3764.08|3755.38|3765.41|3756.71|3763.94|3755.24|36
1630551090000|2021-09-02 02:51:30|3764.11|3755.41|3763.98|3755.28|3764.18|3755.48|3763.86|3755.16|24
1630551100000|2021-09-02 02:51:40|3763.97|3755.27|3763.95|3755.25|3764.51|3755.81|3763.71|3755.01|35
1630551110000|2021-09-02 02:51:50|3763.96|3755.26|3763.64|3754.94|3764.41|3755.71|3763.62|3754.92|39
1630551120000|2021-09-02 02:52:00|3763.71|3755.01|3762.5|3753.8|3764.46|3755.76|3762.47|3753.77|31
1630551130000|2021-09-02 02:52:10|3762.37|3753.67|3762.11|3753.41|3762.37|3753.67|3761.15|3752.45|38
1630551140000|2021-09-02 02:52:20|3762.28|3753.58|3762.85|3754.15|3763.39|3754.69|3761.98|3753.28|34
1630551150000|2021-09-02 02:52:30|3762.89|3754.19|3763.2|3754.5|3763.75|3755.05|3762.75|3754.05|38
1630551160000|2021-09-02 02:52:40|3763.3|3754.6|3763.38|3754.68|3763.78|3755.08|3762.55|3753.85|25
1630551170000|2021-09-02 02:52:50|3763|3754.3|3764.02|3755.32|3764.35|3755.65|3763|3754.3|27
1630551180000|2021-09-02 02:53:00|3763.82|3755.12|3763.61|3754.91|3764.65|3755.95|3763.61|3754.91|35
1630551190000|2021-09-02 02:53:10|3764.02|3755.32|3765.76|3757.06|3765.76|3757.06|3764.02|3755.32|21
1630551200000|2021-09-02 02:53:20|3765.52|3756.82|3765.34|3756.64|3765.84|3757.14|3764.3|3755.6|32
1630551210000|2021-09-02 02:53:30|3765.09|3756.39|3766.65|3757.95|3767.22|3758.52|3765.09|3756.39|28
1630551220000|2021-09-02 02:53:40|3766.1|3757.4|3763.65|3754.95|3766.57|3757.87|3763.63|3754.93|38
1630551230000|2021-09-02 02:53:50|3763.54|3754.84|3763.61|3754.91|3763.97|3755.27|3763.42|3754.72|34
1630551240000|2021-09-02 02:54:00|3763.57|3754.87|3762.03|3753.33|3763.8|3755.1|3761.83|3753.13|39
1630551250000|2021-09-02 02:54:10|3761.86|3753.16|3761.76|3753.06|3761.98|3753.28|3761.51|3752.81|32
1630551260000|2021-09-02 02:54:20|3761.7|3753|3760.57|3751.87|3761.7|3753|3760.34|3751.64|31
1630551270000|2021-09-02 02:54:30|3760.43|3751.73|3760.44|3751.74|3760.57|3751.87|3760.42|3751.72|20
1630551280000|2021-09-02 02:54:40|3760.5|3751.8|3760.37|3751.67|3760.5|3751.8|3760.34|3751.64|14
1630551290000|2021-09-02 02:54:50|3760.34|3751.64|3757.87|3749.17|3760.83|3752.13|3757.85|3749.15|28
1630551300000|2021-09-02 02:55:00|3757.93|3749.23|3758.19|3749.49|3758.24|3749.54|3757.5|3748.8|32
1630551310000|2021-09-02 02:55:10|3758.14|3749.44|3758.09|3749.39|3758.55|3749.85|3758|3749.3|33
1630551320000|2021-09-02 02:55:20|3758.1|3749.4|3756.79|3748.09|3758.15|3749.45|3756.57|3747.87|35
1630551330000|2021-09-02 02:55:30|3757|3748.3|3757.07|3748.37|3757.4|3748.7|3756.55|3747.85|33
1630551340000|2021-09-02 02:55:40|3756.84|3748.14|3756.81|3748.11|3757.35|3748.65|3756.6|3747.9|36
1630551350000|2021-09-02 02:55:50|3756.58|3747.88|3756.39|3747.69|3756.98|3748.28|3756.18|3747.48|33
1630551360000|2021-09-02 02:56:00|3756.36|3747.66|3758.86|3750.16|3758.86|3750.16|3756.36|3747.66|32
1630551370000|2021-09-02 02:56:10|3758.8|3750.1|3759.15|3750.45|3759.4|3750.7|3758.8|3750.1|30
1630551380000|2021-09-02 02:56:20|3759.11|3750.41|3758.91|3750.21|3759.46|3750.76|3758.91|3750.21|31
1630551390000|2021-09-02 02:56:30|3758.72|3750.02|3756.9|3748.2|3758.82|3750.12|3756.78|3748.08|38
1630551400000|2021-09-02 02:56:40|3756.72|3748.02|3755.78|3747.08|3756.85|3748.15|3755.78|3747.08|36
1630551410000|2021-09-02 02:56:50|3755.68|3746.98|3754.15|3745.45|3755.9|3747.2|3754.09|3745.39|36
1630551420000|2021-09-02 02:57:00|3754.11|3745.41|3755.59|3746.89|3755.77|3747.07|3753.97|3745.27|37
1630551430000|2021-09-02 02:57:10|3754.59|3745.89|3753.02|3744.32|3754.59|3745.89|3752.1|3743.4|30
1630551440000|2021-09-02 02:57:20|3752.71|3744.01|3751.86|3743.16|3753.29|3744.59|3751.57|3742.87|34
1630551450000|2021-09-02 02:57:30|3751.89|3743.19|3750.12|3741.42|3752.07|3743.37|3750.12|3741.42|27
1630551460000|2021-09-02 02:57:40|3750.09|3741.39|3750.57|3741.87|3750.93|3742.23|3750.07|3741.37|24
1630551470000|2021-09-02 02:57:50|3750.53|3741.83|3750.75|3742.05|3750.94|3742.24|3750.43|3741.73|24
1630551480000|2021-09-02 02:58:00|3750.64|3741.94|3743.26|3734.56|3750.77|3742.07|3742.7|3734|36
1630551490000|2021-09-02 02:58:10|3742.66|3733.96|3744.02|3735.32|3744.76|3736.06|3741.91|3733.21|38
1630551500000|2021-09-02 02:58:20|3744.07|3735.37|3745.72|3737.02|3745.86|3737.16|3744.01|3735.31|37
1630551510000|2021-09-02 02:58:30|3745.73|3737.03|3746.5|3737.8|3747.34|3738.64|3745.71|3737.01|37
1630551520000|2021-09-02 02:58:40|3746.35|3737.65|3746.55|3737.85|3747.54|3738.84|3746.2|3737.5|39
1630551530000|2021-09-02 02:58:50|3746.36|3737.66|3746.75|3738.05|3747.11|3738.41|3746.23|3737.53|39
1630551540000|2021-09-02 02:59:00|3746.85|3738.15|3747.2|3738.5|3747.29|3738.59|3746.85|3738.15|32
1630551550000|2021-09-02 02:59:10|3747.14|3738.44|3747.87|3739.17|3747.91|3739.21|3747.11|3738.41|36
1630551560000|2021-09-02 02:59:20|3747.95|3739.25|3748.35|3739.65|3748.35|3739.65|3747.5|3738.8|37
1630551570000|2021-09-02 02:59:30|3748.32|3739.62|3748.02|3739.32|3748.49|3739.79|3747.69|3738.99|36
1630551580000|2021-09-02 02:59:40|3747.98|3739.28|3748.09|3739.39|3748.15|3739.45|3747.98|3739.28|30
1630551590000|2021-09-02 02:59:50|3748.12|3739.42|3748.07|3739.37|3748.15|3739.45|3748.01|3739.31|28
1630551600000|2021-09-02 03:00:00|3748.1|3739.4|3747.29|3738.59|3748.12|3739.42|3746.78|3738.08|34
1630551610000|2021-09-02 03:00:10|3747.27|3738.57|3747.41|3738.71|3747.43|3738.73|3747|3738.3|32
1630551620000|2021-09-02 03:00:20|3747.32|3738.62|3747.54|3738.84|3747.64|3738.94|3747.32|3738.62|27
1630551630000|2021-09-02 03:00:30|3747.46|3738.76|3748.27|3739.57|3748.35|3739.65|3747.46|3738.76|27
1630551640000|2021-09-02 03:00:40|3748.28|3739.58|3748.16|3739.46|3748.58|3739.88|3747.52|3738.82|34
1630551650000|2021-09-02 03:00:50|3748.25|3739.55|3749.22|3740.52|3749.22|3740.52|3748.02|3739.32|38
1630551660000|2021-09-02 03:01:00|3749.18|3740.48|3749.93|3741.23|3749.96|3741.26|3749.18|3740.48|36
1630551670000|2021-09-02 03:01:10|3750.17|3741.47|3751.59|3742.89|3751.59|3742.89|3750.17|3741.47|28
1630551680000|2021-09-02 03:01:20|3751.61|3742.91|3752.85|3744.15|3753.02|3744.32|3751.59|3742.89|37
1630551690000|2021-09-02 03:01:30|3752.86|3744.16|3752.8|3744.1|3752.92|3744.22|3752.32|3743.62|31
1630551700000|2021-09-02 03:01:40|3752.87|3744.17|3752.54|3743.84|3752.87|3744.17|3752.22|3743.52|31
1630551710000|2021-09-02 03:01:50|3752.63|3743.93|3752.74|3744.04|3752.76|3744.06|3752.33|3743.63|30
1630551720000|2021-09-02 03:02:00|3752.75|3744.05|3753.4|3744.7|3753.99|3745.29|3752.42|3743.72|32
1630551730000|2021-09-02 03:02:10|3753.57|3744.87|3755.35|3746.65|3755.35|3746.65|3753.42|3744.72|37
1630551740000|2021-09-02 03:02:20|3755.37|3746.67|3755.76|3747.06|3755.89|3747.19|3755.24|3746.54|28
1630551750000|2021-09-02 03:02:30|3755.9|3747.2|3754.53|3745.83|3755.9|3747.2|3753.34|3744.64|38
1630551760000|2021-09-02 03:02:40|3754.55|3745.85|3755.44|3746.74|3755.46|3746.76|3754.42|3745.72|35
1630551770000|2021-09-02 03:02:50|3755.4|3746.7|3755.73|3747.03|3755.83|3747.13|3754.84|3746.14|32
1630551780000|2021-09-02 03:03:00|3755.66|3746.96|3755.9|3747.2|3755.9|3747.2|3755.66|3746.96|25
1630551790000|2021-09-02 03:03:10|3755.95|3747.25|3756.65|3747.95|3757.09|3748.39|3755.62|3746.92|28
1630551800000|2021-09-02 03:03:20|3756.68|3747.98|3757.18|3748.48|3757.25|3748.55|3756.67|3747.97|33
1630551810000|2021-09-02 03:03:30|3757.22|3748.52|3756.94|3748.24|3757.33|3748.63|3756.87|3748.17|21
1630551820000|2021-09-02 03:03:40|3756.93|3748.23|3752.33|3743.63|3756.93|3748.23|3752.27|3743.57|29
1630551830000|2021-09-02 03:03:50|3752.3|3743.6|3752.6|3743.9|3752.7|3744|3752.17|3743.47|31
1630551840000|2021-09-02 03:04:00|3752.61|3743.91|3755.03|3746.33|3755.03|3746.33|3752.61|3743.91|38
1630551850000|2021-09-02 03:04:10|3755.14|3746.44|3754.85|3746.15|3755.92|3747.22|3754.67|3745.97|36
1630551860000|2021-09-02 03:04:20|3754.93|3746.23|3755.04|3746.34|3755.62|3746.92|3754.83|3746.13|36
1630551870000|2021-09-02 03:04:30|3755.12|3746.42|3754.04|3745.34|3755.88|3747.18|3753.86|3745.16|39
1630551880000|2021-09-02 03:04:40|3754.07|3745.37|3754.94|3746.24|3755.64|3746.94|3754.07|3745.37|36
1630551890000|2021-09-02 03:04:50|3754.91|3746.21|3754.98|3746.28|3755.01|3746.31|3754.63|3745.93|26
1630551900000|2021-09-02 03:05:00|3755.03|3746.33|3756.47|3747.77|3756.63|3747.93|3754.93|3746.23|29
1630551910000|2021-09-02 03:05:10|3756.51|3747.81|3758|3749.3|3758|3749.3|3756.51|3747.81|24
1630551920000|2021-09-02 03:05:20|3758.17|3749.47|3758.35|3749.65|3759.01|3750.31|3758.11|3749.41|26
1630551930000|2021-09-02 03:05:30|3758.37|3749.67|3757.3|3748.6|3758.37|3749.67|3757.23|3748.53|32
1630551940000|2021-09-02 03:05:40|3757.4|3748.7|3758.27|3749.57|3758.51|3749.81|3757.4|3748.7|35
1630551950000|2021-09-02 03:05:50|3758.29|3749.59|3759.06|3750.36|3759.39|3750.69|3758.14|3749.44|37
1630551960000|2021-09-02 03:06:00|3759.07|3750.37|3759.52|3750.82|3759.7|3751|3758.81|3750.11|38
1630551970000|2021-09-02 03:06:10|3759.6|3750.9|3759.47|3750.77|3759.97|3751.27|3759.39|3750.69|38
1630551980000|2021-09-02 03:06:20|3759.49|3750.79|3759.4|3750.7|3759.76|3751.06|3759.27|3750.57|36
1630551990000|2021-09-02 03:06:30|3759.38|3750.68|3758.99|3750.29|3759.38|3750.68|3758.82|3750.12|23
1630552000000|2021-09-02 03:06:40|3758.98|3750.28|3758.97|3750.27|3758.99|3750.29|3758.96|3750.26|9
1630552010000|2021-09-02 03:06:50|3758.99|3750.29|3759.03|3750.33|3759.07|3750.37|3758.97|3750.27|11
1630552020000|2021-09-02 03:07:00|3759.04|3750.34|3759.23|3750.53|3759.35|3750.65|3759.03|3750.33|27
1630552030000|2021-09-02 03:07:10|3759.34|3750.64|3759.37|3750.67|3759.58|3750.88|3759.34|3750.64|23
1630552040000|2021-09-02 03:07:20|3759.39|3750.69|3759.89|3751.19|3759.89|3751.19|3759.11|3750.41|29
1630552050000|2021-09-02 03:07:30|3759.83|3751.13|3759.86|3751.16|3760.01|3751.31|3759.78|3751.08|28
1630552060000|2021-09-02 03:07:40|3759.85|3751.15|3760.67|3751.97|3760.73|3752.03|3759.85|3751.15|34
1630552070000|2021-09-02 03:07:50|3760.7|3752|3761.25|3752.55|3761.79|3753.09|3760.42|3751.72|34
1630552080000|2021-09-02 03:08:00|3761.31|3752.61|3762.67|3753.97|3762.7|3754|3761.31|3752.61|29
1630552090000|2021-09-02 03:08:10|3762.87|3754.17|3762.43|3753.73|3762.9|3754.2|3762.19|3753.49|23
1630552100000|2021-09-02 03:08:20|3762.48|3753.78|3763.01|3754.31|3763.19|3754.49|3762.2|3753.5|29
1630552110000|2021-09-02 03:08:30|3762.98|3754.28|3762.65|3753.95|3763.07|3754.37|3762.35|3753.65|28
1630552120000|2021-09-02 03:08:40|3762.64|3753.94|3761.96|3753.26|3762.69|3753.99|3761.92|3753.22|25
1630552130000|2021-09-02 03:08:50|3761.94|3753.24|3763.38|3754.68|3763.6|3754.9|3761.77|3753.07|33
1630552140000|2021-09-02 03:09:00|3763.53|3754.83|3762.38|3753.68|3763.69|3754.99|3762.38|3753.68|37
1630552150000|2021-09-02 03:09:10|3762.35|3753.65|3760.66|3751.96|3762.35|3753.65|3760.66|3751.96|40
1630552160000|2021-09-02 03:09:20|3760.74|3752.04|3762.58|3753.88|3762.77|3754.07|3760.72|3752.02|37
1630552170000|2021-09-02 03:09:30|3762.69|3753.99|3762.42|3753.72|3763.24|3754.54|3762.42|3753.72|40
1630552180000|2021-09-02 03:09:40|3762.44|3753.74|3763.05|3754.35|3763.36|3754.66|3762.44|3753.74|39
1630552190000|2021-09-02 03:09:50|3763.09|3754.39|3763.44|3754.74|3763.46|3754.76|3762.64|3753.94|35
1630552200000|2021-09-02 03:10:00|3763.47|3754.77|3764.01|3755.31|3764.02|3755.32|3763.38|3754.68|31
1630552210000|2021-09-02 03:10:10|3764.14|3755.44|3764.24|3755.54|3764.39|3755.69|3764.09|3755.39|30
1630552220000|2021-09-02 03:10:20|3764.23|3755.53|3764.46|3755.76|3764.95|3756.25|3764.12|3755.42|38
1630552230000|2021-09-02 03:10:30|3764.15|3755.45|3763.87|3755.17|3764.32|3755.62|3763.57|3754.87|36
1630552240000|2021-09-02 03:10:40|3763.89|3755.19|3763.98|3755.28|3764.2|3755.5|3763.51|3754.81|38
1630552250000|2021-09-02 03:10:50|3763.96|3755.26|3763.86|3755.16|3764.1|3755.4|3763.61|3754.91|25
1630552260000|2021-09-02 03:11:00|3763.83|3755.13|3763.98|3755.28|3764.53|3755.83|3763.61|3754.91|22
1630552270000|2021-09-02 03:11:10|3764.07|3755.37|3764.11|3755.41|3764.52|3755.82|3763.83|3755.13|24
1630552280000|2021-09-02 03:11:20|3763.84|3755.14|3763.8|3755.1|3763.84|3755.14|3763.79|3755.09|10
1630552290000|2021-09-02 03:11:30|3763.82|3755.12|3763.52|3754.82|3763.86|3755.16|3763.52|3754.82|18
1630552300000|2021-09-02 03:11:40|3763.55|3754.85|3761.78|3753.08|3763.77|3755.07|3761.73|3753.03|36
1630552310000|2021-09-02 03:11:50|3761.85|3753.15|3763.9|3755.2|3763.9|3755.2|3761.84|3753.14|34
1630552320000|2021-09-02 03:12:00|3763.91|3755.21|3764.49|3755.79|3764.53|3755.83|3763.65|3754.95|37
1630552330000|2021-09-02 03:12:10|3764.52|3755.82|3764.26|3755.56|3764.94|3756.24|3764.08|3755.38|39
1630552340000|2021-09-02 03:12:20|3764.28|3755.58|3764.55|3755.85|3764.7|3756|3763.85|3755.15|31
1630552350000|2021-09-02 03:12:30|3764.68|3755.98|3764.57|3755.87|3765.12|3756.42|3764.47|3755.77|30
1630552360000|2021-09-02 03:12:40|3764.67|3755.97|3762.61|3753.91|3764.67|3755.97|3762.45|3753.75|36
1630552370000|2021-09-02 03:12:50|3762.6|3753.9|3762.48|3753.78|3762.66|3753.96|3762.35|3753.65|33
1630552380000|2021-09-02 03:13:00|3762.46|3753.76|3760.73|3752.03|3762.46|3753.76|3760.61|3751.91|36
1630552390000|2021-09-02 03:13:10|3760.64|3751.94|3760.31|3751.61|3760.64|3751.94|3760.15|3751.45|36
1630552400000|2021-09-02 03:13:20|3760.33|3751.63|3761.35|3752.65|3761.71|3753.01|3760.17|3751.47|34
1630552410000|2021-09-02 03:13:30|3761.33|3752.63|3762.62|3753.92|3762.84|3754.14|3761.32|3752.62|37
1630552420000|2021-09-02 03:13:40|3762.55|3753.85|3762.56|3753.86|3762.78|3754.08|3762.5|3753.8|33
1630552430000|2021-09-02 03:13:50|3762.58|3753.88|3762.98|3754.28|3763.07|3754.37|3762.58|3753.88|24
1630552440000|2021-09-02 03:14:00|3762.97|3754.27|3762.73|3754.03|3762.97|3754.27|3762.72|3754.02|33
1630552450000|2021-09-02 03:14:10|3762.76|3754.06|3762.84|3754.14|3762.9|3754.2|3762.76|3754.06|22
1630552460000|2021-09-02 03:14:20|3762.92|3754.22|3763.65|3754.95|3763.94|3755.24|3762.92|3754.22|31
1630552470000|2021-09-02 03:14:30|3763.52|3754.82|3763.28|3754.58|3763.52|3754.82|3762.83|3754.13|38
1630552480000|2021-09-02 03:14:40|3763.29|3754.59|3764.58|3755.88|3765.46|3756.76|3763.18|3754.48|37
1630552490000|2021-09-02 03:14:50|3764.6|3755.9|3764.96|3756.26|3764.96|3756.26|3764.54|3755.84|33
1630552500000|2021-09-02 03:15:00|3764.92|3756.22|3763.61|3754.91|3764.92|3756.22|3763.61|3754.91|29
1630552510000|2021-09-02 03:15:10|3763.57|3754.87|3763.73|3755.03|3763.82|3755.12|3763.39|3754.69|37
1630552520000|2021-09-02 03:15:20|3763.62|3754.92|3763.79|3755.09|3763.8|3755.1|3763.62|3754.92|31
1630552530000|2021-09-02 03:15:30|3763.8|3755.1|3763.68|3754.98|3763.8|3755.1|3763.68|3754.98|10
1630552540000|2021-09-02 03:15:40|3763.65|3754.95|3763.59|3754.89|3763.78|3755.08|3763.58|3754.88|23
1630552550000|2021-09-02 03:15:50|3763.6|3754.9|3764.49|3755.79|3764.66|3755.96|3763.57|3754.87|33
1630552560000|2021-09-02 03:16:00|3764.51|3755.81|3764.79|3756.09|3765.34|3756.64|3764.2|3755.5|36
1630552570000|2021-09-02 03:16:10|3764.73|3756.03|3767.57|3758.87|3767.64|3758.94|3764.73|3756.03|35
1630552580000|2021-09-02 03:16:20|3767.58|3758.88|3767.08|3758.38|3767.73|3759.03|3766.84|3758.14|37
1630552590000|2021-09-02 03:16:30|3767.11|3758.41|3767.15|3758.45|3767.45|3758.75|3766.92|3758.22|34
1630552600000|2021-09-02 03:16:40|3767.34|3758.64|3766.79|3758.09|3767.34|3758.64|3766.53|3757.83|31
1630552610000|2021-09-02 03:16:50|3766.82|3758.12|3767.03|3758.33|3767.03|3758.33|3766.77|3758.07|26
1630552620000|2021-09-02 03:17:00|3767.06|3758.36|3766.98|3758.28|3767.07|3758.37|3766.94|3758.24|21
1630552630000|2021-09-02 03:17:10|3767.01|3758.31|3767.01|3758.31|3767.1|3758.4|3766.88|3758.18|29
1630552640000|2021-09-02 03:17:20|3767.04|3758.34|3766.77|3758.07|3767.08|3758.38|3766.72|3758.02|26
1630552650000|2021-09-02 03:17:30|3766.84|3758.14|3766.26|3757.56|3766.87|3758.17|3766.23|3757.53|26
1630552660000|2021-09-02 03:17:40|3766.24|3757.54|3767.02|3758.32|3767.37|3758.67|3766.23|3757.53|34
1630552670000|2021-09-02 03:17:50|3766.99|3758.29|3766.67|3757.97|3767.44|3758.74|3766.66|3757.96|35
1630552680000|2021-09-02 03:18:00|3766.65|3757.95|3766.53|3757.83|3766.65|3757.95|3766.22|3757.52|33
1630552690000|2021-09-02 03:18:10|3766.57|3757.87|3766.55|3757.85|3766.84|3758.14|3766.51|3757.81|37
1630552700000|2021-09-02 03:18:20|3766.49|3757.79|3766.47|3757.77|3766.6|3757.9|3766.4|3757.7|28
1630552710000|2021-09-02 03:18:30|3766.49|3757.79|3765.87|3757.17|3766.56|3757.86|3765.82|3757.12|32
1630552720000|2021-09-02 03:18:40|3765.9|3757.2|3765.67|3756.97|3766.09|3757.39|3765.67|3756.97|24
1630552730000|2021-09-02 03:18:50|3765.78|3757.08|3765.18|3756.48|3765.78|3757.08|3765.14|3756.44|19
1630552740000|2021-09-02 03:19:00|3765.13|3756.43|3765.04|3756.34|3765.13|3756.43|3764.84|3756.14|36
1630552750000|2021-09-02 03:19:10|3765.05|3756.35|3765.79|3757.09|3766.03|3757.33|3764.99|3756.29|35
1630552760000|2021-09-02 03:19:20|3765.76|3757.06|3765.69|3756.99|3765.8|3757.1|3765.51|3756.81|33
1630552770000|2021-09-02 03:19:30|3765.56|3756.86|3765.42|3756.72|3765.76|3757.06|3765.41|3756.71|32
1630552780000|2021-09-02 03:19:40|3765.43|3756.73|3769.87|3761.17|3769.87|3761.17|3765.43|3756.73|31
1630552790000|2021-09-02 03:19:50|3769.9|3761.2|3768.63|3759.93|3770.16|3761.46|3768.63|3759.93|35
1630552800000|2021-09-02 03:20:00|3768.45|3759.75|3770|3761.3|3770.04|3761.34|3768.45|3759.75|34
1630552810000|2021-09-02 03:20:10|3769.99|3761.29|3769.85|3761.15|3770.02|3761.32|3769.72|3761.02|26
1630552820000|2021-09-02 03:20:20|3769.84|3761.14|3769.82|3761.12|3769.92|3761.22|3769.8|3761.1|17
1630552830000|2021-09-02 03:20:30|3769.8|3761.1|3770.61|3761.91|3770.72|3762.02|3769.29|3760.59|34
1630552840000|2021-09-02 03:20:40|3770.7|3762|3771.09|3762.39|3771.53|3762.83|3770.6|3761.9|31
1630552850000|2021-09-02 03:20:50|3771.14|3762.44|3770.49|3761.79|3771.33|3762.63|3770.42|3761.72|33
1630552860000|2021-09-02 03:21:00|3770.47|3761.77|3770.91|3762.21|3771.1|3762.4|3770.42|3761.72|36
1630552870000|2021-09-02 03:21:10|3770.92|3762.22|3770.88|3762.18|3771.53|3762.83|3770.85|3762.15|34
1630552880000|2021-09-02 03:21:20|3770.73|3762.03|3767.81|3759.11|3770.73|3762.03|3767.64|3758.94|38
1630552890000|2021-09-02 03:21:30|3767.86|3759.16|3766.5|3757.8|3768.01|3759.31|3766.5|3757.8|34
1630552900000|2021-09-02 03:21:40|3766.58|3757.88|3767.59|3758.89|3767.86|3759.16|3766.58|3757.88|31
1630552910000|2021-09-02 03:21:50|3767.55|3758.85|3767.31|3758.61|3767.87|3759.17|3767.23|3758.53|22
1630552920000|2021-09-02 03:22:00|3767.3|3758.6|3767.29|3758.59|3767.37|3758.67|3767.11|3758.41|30
1630552930000|2021-09-02 03:22:10|3767.33|3758.63|3766.98|3758.28|3767.34|3758.64|3766.97|3758.27|25
1630552940000|2021-09-02 03:22:20|3767|3758.3|3769.72|3761.02|3769.72|3761.02|3766.93|3758.23|34
1630552950000|2021-09-02 03:22:30|3769.54|3760.84|3771.23|3762.53|3771.23|3762.53|3769.54|3760.84|29
1630552960000|2021-09-02 03:22:40|3771.28|3762.58|3770.63|3761.93|3771.28|3762.58|3770.58|3761.88|33
1630552970000|2021-09-02 03:22:50|3770.6|3761.9|3772.29|3763.59|3772.4|3763.7|3770.47|3761.77|37
1630552980000|2021-09-02 03:23:00|3772.49|3763.79|3772.09|3763.39|3772.88|3764.18|3771.49|3762.79|32
1630552990000|2021-09-02 03:23:10|3771.97|3763.27|3771.93|3763.23|3772.29|3763.59|3771.92|3763.22|34
1630553000000|2021-09-02 03:23:20|3772.02|3763.32|3772.52|3763.82|3772.79|3764.09|3772.02|3763.32|35
1630553010000|2021-09-02 03:23:30|3772.49|3763.79|3772.6|3763.9|3772.7|3764|3772.35|3763.65|30
1630553020000|2021-09-02 03:23:40|3772.61|3763.91|3772.66|3763.96|3772.8|3764.1|3772.34|3763.64|30
1630553030000|2021-09-02 03:23:50|3772.69|3763.99|3772.46|3763.76|3772.82|3764.12|3772.43|3763.73|34
1630553040000|2021-09-02 03:24:00|3772.58|3763.88|3773.06|3764.36|3773.17|3764.47|3772.48|3763.78|34
1630553050000|2021-09-02 03:24:10|3772.84|3764.14|3773.23|3764.53|3773.47|3764.77|3772.6|3763.9|33
1630553060000|2021-09-02 03:24:20|3773.18|3764.48|3773.21|3764.51|3773.28|3764.58|3772.71|3764.01|32
1630553070000|2021-09-02 03:24:30|3773.2|3764.5|3772.07|3763.37|3773.26|3764.56|3771.91|3763.21|29
1630553080000|2021-09-02 03:24:40|3771.9|3763.2|3770.67|3761.97|3772.41|3763.71|3770.67|3761.97|28
1630553090000|2021-09-02 03:24:50|3770.63|3761.93|3768.98|3760.28|3770.79|3762.09|3768.9|3760.2|36
1630553100000|2021-09-02 03:25:00|3768.9|3760.2|3767.78|3759.08|3768.9|3760.2|3767.69|3758.99|35
1630553110000|2021-09-02 03:25:10|3767.79|3759.09|3767.37|3758.67|3768.06|3759.36|3767.36|3758.66|33
1630553120000|2021-09-02 03:25:20|3767.4|3758.7|3766.73|3758.03|3767.45|3758.75|3766.58|3757.88|38
1630553130000|2021-09-02 03:25:30|3766.7|3758|3765.79|3757.09|3766.7|3758|3765.76|3757.06|37
1630553140000|2021-09-02 03:25:40|3765.74|3757.04|3765.49|3756.79|3766.05|3757.35|3765.49|3756.79|38
1630553150000|2021-09-02 03:25:50|3765.51|3756.81|3764.82|3756.12|3765.79|3757.09|3764.67|3755.97|35
1630553160000|2021-09-02 03:26:00|3764.81|3756.11|3763.63|3754.93|3764.94|3756.24|3763.57|3754.87|30
1630553170000|2021-09-02 03:26:10|3763.62|3754.92|3764.26|3755.56|3765.06|3756.36|3763.45|3754.75|39
1630553180000|2021-09-02 03:26:20|3764.38|3755.68|3762.47|3753.77|3764.39|3755.69|3762.29|3753.59|37
1630553190000|2021-09-02 03:26:30|3762.59|3753.89|3762.24|3753.54|3762.72|3754.02|3762.08|3753.38|33
1630553200000|2021-09-02 03:26:40|3762.2|3753.5|3761.29|3752.59|3762.43|3753.73|3761.06|3752.36|35
1630553210000|2021-09-02 03:26:50|3761.13|3752.43|3762.16|3753.46|3762.16|3753.46|3761.13|3752.43|38
1630553220000|2021-09-02 03:27:00|3762.13|3753.43|3762.37|3753.67|3762.77|3754.07|3761.9|3753.2|28
1630553230000|2021-09-02 03:27:10|3762.45|3753.75|3762.1|3753.4|3762.45|3753.75|3762.1|3753.4|22
1630553240000|2021-09-02 03:27:20|3762.09|3753.39|3761.47|3752.77|3762.1|3753.4|3761.47|3752.77|28
1630553250000|2021-09-02 03:27:30|3760.71|3752.01|3757.16|3748.46|3760.71|3752.01|3756.93|3748.23|33
1630553260000|2021-09-02 03:27:40|3757.1|3748.4|3757.96|3749.26|3758.79|3750.09|3757.03|3748.33|36
1630553270000|2021-09-02 03:27:50|3757.92|3749.22|3756.89|3748.19|3758.29|3749.59|3756.85|3748.15|37
1630553280000|2021-09-02 03:28:00|3756.9|3748.2|3756.59|3747.89|3757.01|3748.31|3756.55|3747.85|37
1630553290000|2021-09-02 03:28:10|3756.6|3747.9|3757.19|3748.49|3757.26|3748.56|3756.59|3747.89|36
1630553300000|2021-09-02 03:28:20|3757.22|3748.52|3756.79|3748.09|3757.29|3748.59|3756.79|3748.09|34
1630553310000|2021-09-02 03:28:30|3756.77|3748.07|3756.89|3748.19|3757.13|3748.43|3756.71|3748.01|37
1630553320000|2021-09-02 03:28:40|3756.72|3748.02|3756.61|3747.91|3757.04|3748.34|3756.59|3747.89|37
1630553330000|2021-09-02 03:28:50|3756.57|3747.87|3756.72|3748.02|3756.94|3748.24|3756.46|3747.76|39
1630553340000|2021-09-02 03:29:00|3756.62|3747.92|3756.55|3747.85|3756.78|3748.08|3756.52|3747.82|27
1630553350000|2021-09-02 03:29:10|3756.6|3747.9|3756.39|3747.69|3756.61|3747.91|3756.39|3747.69|29
1630553360000|2021-09-02 03:29:20|3756.38|3747.68|3756.37|3747.67|3756.56|3747.86|3756.3|3747.6|36
1630553370000|2021-09-02 03:29:30|3756.35|3747.65|3756.56|3747.86|3756.85|3748.15|3756.23|3747.53|31
1630553380000|2021-09-02 03:29:40|3756.57|3747.87|3756.39|3747.69|3756.58|3747.88|3756.39|3747.69|34
1630553390000|2021-09-02 03:29:50|3756.4|3747.7|3756.9|3748.2|3756.92|3748.22|3756.39|3747.69|33
1630553400000|2021-09-02 03:30:00|3756.88|3748.18|3756.88|3748.18|3757.39|3748.69|3756.52|3747.82|38
1630553410000|2021-09-02 03:30:10|3756.97|3748.27|3756.44|3747.74|3757.26|3748.56|3756.33|3747.63|34
1630553420000|2021-09-02 03:30:20|3756.42|3747.72|3757.2|3748.5|3757.2|3748.5|3756.32|3747.62|34
1630553430000|2021-09-02 03:30:30|3756.57|3747.87|3756.97|3748.27|3757.03|3748.33|3756.47|3747.77|36
1630553440000|2021-09-02 03:30:40|3756.94|3748.24|3756.9|3748.2|3756.94|3748.24|3756.49|3747.79|32
1630553450000|2021-09-02 03:30:50|3756.93|3748.23|3756.91|3748.21|3757.01|3748.31|3756.39|3747.69|34
1630553460000|2021-09-02 03:31:00|3756.94|3748.24|3757.15|3748.45|3758.11|3749.41|3756.44|3747.74|29
1630553470000|2021-09-02 03:31:10|3757.16|3748.46|3757.45|3748.75|3757.62|3748.92|3757.11|3748.41|30
1630553480000|2021-09-02 03:31:20|3757.51|3748.81|3757.67|3748.97|3757.75|3749.05|3757.48|3748.78|17
1630553490000|2021-09-02 03:31:30|3757.66|3748.96|3757.53|3748.83|3758.26|3749.56|3757.35|3748.65|25
1630553500000|2021-09-02 03:31:40|3757.61|3748.91|3757.64|3748.94|3758.23|3749.53|3757.35|3748.65|31
1630553510000|2021-09-02 03:31:50|3757.67|3748.97|3757.57|3748.87|3758.23|3749.53|3757.46|3748.76|33
1630553520000|2021-09-02 03:32:00|3757.72|3749.02|3757.56|3748.86|3758.61|3749.91|3757.43|3748.73|33
1630553530000|2021-09-02 03:32:10|3757.52|3748.82|3757.56|3748.86|3757.74|3749.04|3757.37|3748.67|32
1630553540000|2021-09-02 03:32:20|3757.6|3748.9|3757.33|3748.63|3757.62|3748.92|3757.16|3748.46|23
1630553550000|2021-09-02 03:32:30|3757.38|3748.68|3757.46|3748.76|3757.99|3749.29|3757.32|3748.62|30
1630553560000|2021-09-02 03:32:40|3757.45|3748.75|3756.29|3747.59|3757.45|3748.75|3756.29|3747.59|21
1630553570000|2021-09-02 03:32:50|3756.32|3747.62|3756.6|3747.9|3756.82|3748.12|3756.32|3747.62|34
1630553580000|2021-09-02 03:33:00|3756.62|3747.92|3756.27|3747.57|3756.62|3747.92|3756.25|3747.55|15
1630553590000|2021-09-02 03:33:10|3756.36|3747.66|3756.2|3747.5|3756.53|3747.83|3755.96|3747.26|30
1630553600000|2021-09-02 03:33:20|3756.06|3747.36|3756.16|3747.46|3756.53|3747.83|3756.06|3747.36|36
1630553610000|2021-09-02 03:33:30|3756.18|3747.48|3756.16|3747.46|3756.34|3747.64|3756.02|3747.32|30
1630553620000|2021-09-02 03:33:40|3756.06|3747.36|3756.05|3747.35|3756.16|3747.46|3755.96|3747.26|29
1630553630000|2021-09-02 03:33:50|3755.97|3747.27|3755.82|3747.12|3756.02|3747.32|3755.82|3747.12|28
1630553640000|2021-09-02 03:34:00|3755.91|3747.21|3757.42|3748.72|3757.75|3749.05|3755.9|3747.2|37
1630553650000|2021-09-02 03:34:10|3757.61|3748.91|3757.66|3748.96|3757.77|3749.07|3757.59|3748.89|34
1630553660000|2021-09-02 03:34:20|3757.74|3749.04|3757.44|3748.74|3757.86|3749.16|3757.44|3748.74|37
1630553670000|2021-09-02 03:34:30|3757.39|3748.69|3757.43|3748.73|3757.51|3748.81|3757.28|3748.58|27
1630553680000|2021-09-02 03:34:40|3757.44|3748.74|3757.42|3748.72|3757.77|3749.07|3757.23|3748.53|35
1630553690000|2021-09-02 03:34:50|3757.44|3748.74|3757.52|3748.82|3757.71|3749.01|3757.32|3748.62|34
1630553700000|2021-09-02 03:35:00|3757.48|3748.78|3757.43|3748.73|3757.72|3749.02|3757.35|3748.65|28
1630553710000|2021-09-02 03:35:10|3757.51|3748.81|3757.45|3748.75|3757.52|3748.82|3757.43|3748.73|25
1630553720000|2021-09-02 03:35:20|3757.43|3748.73|3757.37|3748.67|3757.5|3748.8|3757.23|3748.53|28
1630553730000|2021-09-02 03:35:30|3757.33|3748.63|3756.91|3748.21|3757.56|3748.86|3756.9|3748.2|31
1630553740000|2021-09-02 03:35:40|3756.95|3748.25|3757.27|3748.57|3757.29|3748.59|3756.94|3748.24|26
1630553750000|2021-09-02 03:35:50|3757.29|3748.59|3757.16|3748.46|3757.4|3748.7|3757.05|3748.35|34
1630553760000|2021-09-02 03:36:00|3757.4|3748.7|3756.74|3748.04|3757.4|3748.7|3756.4|3747.7|38
1630553770000|2021-09-02 03:36:10|3756.71|3748.01|3755.97|3747.27|3757.37|3748.67|3755.94|3747.24|31
1630553780000|2021-09-02 03:36:20|3755.79|3747.09|3754.43|3745.73|3756.09|3747.39|3754.43|3745.73|30
1630553790000|2021-09-02 03:36:30|3754.39|3745.69|3754.18|3745.48|3754.39|3745.69|3754|3745.3|21
1630553800000|2021-09-02 03:36:40|3754.19|3745.49|3754.57|3745.87|3754.59|3745.89|3754.19|3745.49|29
1630553810000|2021-09-02 03:36:50|3754.56|3745.86|3755.8|3747.1|3755.97|3747.27|3754.5|3745.8|30
1630553820000|2021-09-02 03:37:00|3755.81|3747.11|3757.04|3748.34|3757.05|3748.35|3755.81|3747.11|34
1630553830000|2021-09-02 03:37:10|3756.91|3748.21|3757.6|3748.9|3757.93|3749.23|3756.91|3748.21|23
1630553840000|2021-09-02 03:37:20|3757.43|3748.73|3758.02|3749.32|3758.05|3749.35|3757.24|3748.54|20
1630553850000|2021-09-02 03:37:30|3757.93|3749.23|3758.07|3749.37|3758.58|3749.88|3757.68|3748.98|34
1630553860000|2021-09-02 03:37:40|3757.77|3749.07|3758.01|3749.31|3758.59|3749.89|3757.69|3748.99|33
1630553870000|2021-09-02 03:37:50|3758.53|3749.83|3758.96|3750.26|3759.06|3750.36|3757.7|3749|32
1630553880000|2021-09-02 03:38:00|3758.99|3750.29|3758.76|3750.06|3759.22|3750.52|3758.76|3750.06|34
1630553890000|2021-09-02 03:38:10|3758.86|3750.16|3758.11|3749.41|3759.14|3750.44|3758.11|3749.41|34
1630553900000|2021-09-02 03:38:20|3758.08|3749.38|3757.7|3749|3758.08|3749.38|3757.51|3748.81|40
1630553910000|2021-09-02 03:38:30|3757.72|3749.02|3759.8|3751.1|3759.85|3751.15|3757.43|3748.73|34
1630553920000|2021-09-02 03:38:40|3759.85|3751.15|3763.25|3754.55|3763.36|3754.66|3759.74|3751.04|38
1630553930000|2021-09-02 03:38:50|3763.33|3754.63|3766.39|3757.69|3766.5|3757.8|3763.33|3754.63|37
1630553940000|2021-09-02 03:39:00|3766.43|3757.73|3766.09|3757.39|3767.06|3758.36|3765.58|3756.88|39
1630553950000|2021-09-02 03:39:10|3766.01|3757.31|3765.87|3757.17|3766.25|3757.55|3765.75|3757.05|34
1630553960000|2021-09-02 03:39:20|3765.85|3757.15|3765.46|3756.76|3766.53|3757.83|3765.45|3756.75|32
1630553970000|2021-09-02 03:39:30|3764.99|3756.29|3765.09|3756.39|3765.42|3756.72|3764.99|3756.29|36
1630553980000|2021-09-02 03:39:40|3765.12|3756.42|3766.82|3758.12|3766.84|3758.14|3765.12|3756.42|36
1630553990000|2021-09-02 03:39:50|3766.83|3758.13|3770.5|3761.8|3770.5|3761.8|3766.76|3758.06|33
1630554000000|2021-09-02 03:40:00|3770.22|3761.52|3770.17|3761.47|3770.23|3761.53|3769.56|3760.86|34
1630554010000|2021-09-02 03:40:10|3770.15|3761.45|3771.04|3762.34|3771.1|3762.4|3769.96|3761.26|29
1630554020000|2021-09-02 03:40:20|3770.99|3762.29|3769.91|3761.21|3771.29|3762.59|3769.64|3760.94|25
1630554030000|2021-09-02 03:40:30|3769.96|3761.26|3771.89|3763.19|3772.03|3763.33|3769.83|3761.13|34
1630554040000|2021-09-02 03:40:40|3771.84|3763.14|3773.46|3764.76|3773.7|3765|3771.61|3762.91|37
1630554050000|2021-09-02 03:40:50|3773.34|3764.64|3774.37|3765.67|3774.73|3766.03|3773.19|3764.49|36
1630554060000|2021-09-02 03:41:00|3774.4|3765.7|3773.93|3765.23|3774.48|3765.78|3773.76|3765.06|36
1630554070000|2021-09-02 03:41:10|3773.89|3765.19|3773.68|3764.98|3774.17|3765.47|3772.66|3763.96|38
1630554080000|2021-09-02 03:41:20|3773.67|3764.97|3772.92|3764.22|3773.7|3765|3772.87|3764.17|40
1630554090000|2021-09-02 03:41:30|3772.95|3764.25|3772.64|3763.94|3773.1|3764.4|3772.38|3763.68|35
1630554100000|2021-09-02 03:41:40|3772.68|3763.98|3772.53|3763.83|3772.78|3764.08|3772.39|3763.69|33
1630554110000|2021-09-02 03:41:50|3772.61|3763.91|3773.72|3765.02|3773.93|3765.23|3772.36|3763.66|32
1630554120000|2021-09-02 03:42:00|3773.84|3765.14|3773.97|3765.27|3773.97|3765.27|3773.67|3764.97|28
1630554130000|2021-09-02 03:42:10|3773.98|3765.28|3773.8|3765.1|3773.98|3765.28|3773.66|3764.96|29
1630554140000|2021-09-02 03:42:20|3773.78|3765.08|3773.16|3764.46|3773.97|3765.27|3773.14|3764.44|31
1630554150000|2021-09-02 03:42:30|3773.2|3764.5|3772.88|3764.18|3773.35|3764.65|3772.88|3764.18|33
1630554160000|2021-09-02 03:42:40|3772.99|3764.29|3772.05|3763.35|3773.15|3764.45|3772.05|3763.35|30
1630554170000|2021-09-02 03:42:50|3771.98|3763.28|3769.01|3760.31|3772.09|3763.39|3769.01|3760.31|34
1630554180000|2021-09-02 03:43:00|3768.79|3760.09|3768.19|3759.49|3768.79|3760.09|3768.08|3759.38|32
1630554190000|2021-09-02 03:43:10|3768.13|3759.43|3770.9|3762.2|3770.9|3762.2|3768.11|3759.41|34
1630554200000|2021-09-02 03:43:20|3770.72|3762.02|3771.04|3762.34|3771.31|3762.61|3770.69|3761.99|38
1630554210000|2021-09-02 03:43:30|3770.7|3762|3770.61|3761.91|3770.96|3762.26|3770.58|3761.88|33
1630554220000|2021-09-02 03:43:40|3770.46|3761.76|3770.57|3761.87|3770.99|3762.29|3770.46|3761.76|35
1630554230000|2021-09-02 03:43:50|3770.52|3761.82|3769.87|3761.17|3770.82|3762.12|3769.75|3761.05|35
1630554240000|2021-09-02 03:44:00|3769.89|3761.19|3768.37|3759.67|3769.89|3761.19|3768.14|3759.44|33
1630554250000|2021-09-02 03:44:10|3768.4|3759.7|3767.4|3758.7|3768.6|3759.9|3767.4|3758.7|27
1630554260000|2021-09-02 03:44:20|3767.5|3758.8|3766.81|3758.11|3767.63|3758.93|3766.78|3758.08|38
1630554270000|2021-09-02 03:44:30|3766.74|3758.04|3766.98|3758.28|3767.13|3758.43|3766.27|3757.57|37
1630554280000|2021-09-02 03:44:40|3766.9|3758.2|3767.42|3758.72|3767.42|3758.72|3766.86|3758.16|29
1630554290000|2021-09-02 03:44:50|3767.34|3758.64|3767.14|3758.44|3767.34|3758.64|3766.99|3758.29|24
1630554300000|2021-09-02 03:45:00|3767.16|3758.46|3767.11|3758.41|3767.37|3758.67|3767.1|3758.4|26
1630554310000|2021-09-02 03:45:10|3766.86|3758.16|3766.13|3757.43|3766.86|3758.16|3766.13|3757.43|38
1630554320000|2021-09-02 03:45:20|3766.01|3757.31|3766.9|3758.2|3766.9|3758.2|3766.01|3757.31|29
1630554330000|2021-09-02 03:45:30|3766.44|3757.74|3769.71|3761.01|3770.48|3761.78|3766.44|3757.74|35
1630554340000|2021-09-02 03:45:40|3769.99|3761.29|3770.17|3761.47|3770.64|3761.94|3769.95|3761.25|29
1630554350000|2021-09-02 03:45:50|3770.12|3761.42|3768.83|3760.13|3770.77|3762.07|3768.35|3759.65|40
1630554360000|2021-09-02 03:46:00|3768.88|3760.18|3767.66|3758.96|3768.88|3760.18|3767.53|3758.83|37
1630554370000|2021-09-02 03:46:10|3767.53|3758.83|3767.73|3759.03|3767.92|3759.22|3767.13|3758.43|38
1630554380000|2021-09-02 03:46:20|3767.71|3759.01|3767.49|3758.79|3768.25|3759.55|3767.37|3758.67|37
1630554390000|2021-09-02 03:46:30|3767.43|3758.73|3767.13|3758.43|3767.73|3759.03|3766.84|3758.14|33
1630554400000|2021-09-02 03:46:40|3767.22|3758.52|3767.39|3758.69|3767.43|3758.73|3767.22|3758.52|22
1630554410000|2021-09-02 03:46:50|3767.37|3758.67|3769.25|3760.55|3769.25|3760.55|3767.28|3758.58|30
1630554420000|2021-09-02 03:47:00|3769.22|3760.52|3768.93|3760.23|3769.34|3760.64|3768.88|3760.18|21
1630554430000|2021-09-02 03:47:10|3768.85|3760.15|3769.06|3760.36|3769.07|3760.37|3768.73|3760.03|19
1630554440000|2021-09-02 03:47:20|3769.05|3760.35|3767.81|3759.11|3769.05|3760.35|3767.81|3759.11|22
1630554450000|2021-09-02 03:47:30|3767.89|3759.19|3768.42|3759.72|3768.54|3759.84|3767.65|3758.95|35
1630554460000|2021-09-02 03:47:40|3768.33|3759.63|3767.59|3758.89|3768.44|3759.74|3767.39|3758.69|34
1630554470000|2021-09-02 03:47:50|3767.52|3758.82|3768.06|3759.36|3768.1|3759.4|3767.42|3758.72|36
1630554480000|2021-09-02 03:48:00|3768.03|3759.33|3766.95|3758.25|3768.03|3759.33|3766.9|3758.2|35
1630554490000|2021-09-02 03:48:10|3766.99|3758.29|3765.49|3756.79|3767.03|3758.33|3765.49|3756.79|31
1630554500000|2021-09-02 03:48:20|3765.63|3756.93|3765.19|3756.49|3765.88|3757.18|3764.67|3755.97|35
1630554510000|2021-09-02 03:48:30|3765.36|3756.66|3764.51|3755.81|3765.36|3756.66|3764.51|3755.81|36
1630554520000|2021-09-02 03:48:40|3764.94|3756.24|3765.1|3756.4|3765.24|3756.54|3764.36|3755.66|27
1630554530000|2021-09-02 03:48:50|3765.12|3756.42|3763.1|3754.4|3765.22|3756.52|3763.1|3754.4|37
1630554540000|2021-09-02 03:49:00|3763.15|3754.45|3762.99|3754.29|3763.46|3754.76|3762.96|3754.26|33
1630554550000|2021-09-02 03:49:10|3763.01|3754.31|3762.79|3754.09|3763.05|3754.35|3762.79|3754.09|27
1630554560000|2021-09-02 03:49:20|3762.71|3754.01|3762.27|3753.57|3762.82|3754.12|3762.27|3753.57|11
1630554570000|2021-09-02 03:49:30|3762.22|3753.52|3762.18|3753.48|3762.22|3753.52|3761.8|3753.1|30
1630554580000|2021-09-02 03:49:40|3762.2|3753.5|3761.41|3752.71|3762.53|3753.83|3761.39|3752.69|24
1630554590000|2021-09-02 03:49:50|3761.38|3752.68|3761.2|3752.5|3761.38|3752.68|3761.2|3752.5|29
1630554600000|2021-09-02 03:50:00|3761.17|3752.47|3761.81|3753.11|3761.81|3753.11|3761.08|3752.38|18
1630554610000|2021-09-02 03:50:10|3761.73|3753.03|3762.29|3753.59|3762.34|3753.64|3761.73|3753.03|36
1630554620000|2021-09-02 03:50:20|3762.34|3753.64|3761.7|3753|3762.44|3753.74|3761.7|3753|27
1630554630000|2021-09-02 03:50:30|3762.03|3753.33|3762.06|3753.36|3762.1|3753.4|3761.71|3753.01|30
1630554640000|2021-09-02 03:50:40|3762|3753.3|3761.83|3753.13|3762.02|3753.32|3761.74|3753.04|21
1630554650000|2021-09-02 03:50:50|3761.91|3753.21|3761.13|3752.43|3762.08|3753.38|3760.92|3752.22|33
1630554660000|2021-09-02 03:51:00|3761.04|3752.34|3759.91|3751.21|3761.04|3752.34|3759.82|3751.12|29
1630554670000|2021-09-02 03:51:10|3759.89|3751.19|3759.31|3750.61|3759.89|3751.19|3759.31|3750.61|24
1630554680000|2021-09-02 03:51:20|3759.29|3750.59|3759.19|3750.49|3759.29|3750.59|3759.04|3750.34|28
1630554690000|2021-09-02 03:51:30|3759.17|3750.47|3760.04|3751.34|3760.18|3751.48|3759.17|3750.47|29
1630554700000|2021-09-02 03:51:40|3760|3751.3|3759.47|3750.77|3760.13|3751.43|3759.47|3750.77|22
1630554710000|2021-09-02 03:51:50|3759.32|3750.62|3759.06|3750.36|3759.66|3750.96|3759.06|3750.36|34
1630554720000|2021-09-02 03:52:00|3759.03|3750.33|3760.02|3751.32|3760.03|3751.33|3759.03|3750.33|31
1630554730000|2021-09-02 03:52:10|3760.01|3751.31|3759.98|3751.28|3760.02|3751.32|3759.89|3751.19|24
1630554740000|2021-09-02 03:52:20|3759.99|3751.29|3759.82|3751.12|3760.04|3751.34|3759.82|3751.12|18
1630554750000|2021-09-02 03:52:30|3759.8|3751.1|3759.95|3751.25|3760.02|3751.32|3759.8|3751.1|27
1630554760000|2021-09-02 03:52:40|3759.97|3751.27|3759.78|3751.08|3760|3751.3|3759.77|3751.07|21
1630554770000|2021-09-02 03:52:50|3759.93|3751.23|3761.83|3753.13|3761.94|3753.24|3759.93|3751.23|32
1630554780000|2021-09-02 03:53:00|3761.86|3753.16|3761.85|3753.15|3762.14|3753.44|3761.66|3752.96|33
1630554790000|2021-09-02 03:53:10|3761.83|3753.13|3760.8|3752.1|3762.1|3753.4|3760.24|3751.54|34
1630554800000|2021-09-02 03:53:20|3760.88|3752.18|3760.58|3751.88|3761.03|3752.33|3760.46|3751.76|32
1630554810000|2021-09-02 03:53:30|3760.5|3751.8|3760.28|3751.58|3760.55|3751.85|3760.25|3751.55|21
1630554820000|2021-09-02 03:53:40|3760.25|3751.55|3760.41|3751.71|3760.51|3751.81|3760.25|3751.55|17
1630554830000|2021-09-02 03:53:50|3760.32|3751.62|3759.56|3750.86|3760.36|3751.66|3759.55|3750.85|23
1630554840000|2021-09-02 03:54:00|3759.62|3750.92|3758.5|3749.8|3759.62|3750.92|3758.33|3749.63|29
1630554850000|2021-09-02 03:54:10|3758.49|3749.79|3758.81|3750.11|3758.97|3750.27|3758.49|3749.79|28
1630554860000|2021-09-02 03:54:20|3758.83|3750.13|3758.92|3750.22|3758.93|3750.23|3758.57|3749.87|29
1630554870000|2021-09-02 03:54:30|3758.82|3750.12|3758.76|3750.06|3758.82|3750.12|3758.73|3750.03|21
1630554880000|2021-09-02 03:54:40|3758.23|3749.53|3759.62|3750.92|3759.88|3751.18|3758.11|3749.41|34
1630554890000|2021-09-02 03:54:50|3759.12|3750.42|3758.62|3749.92|3759.12|3750.42|3758.22|3749.52|35
1630554900000|2021-09-02 03:55:00|3758.45|3749.75|3758.82|3750.12|3758.88|3750.18|3758.38|3749.68|28
1630554910000|2021-09-02 03:55:10|3759.05|3750.35|3759.92|3751.22|3759.92|3751.22|3758.56|3749.86|34
1630554920000|2021-09-02 03:55:20|3759.86|3751.16|3761.25|3752.55|3761.53|3752.83|3759.72|3751.02|36
1630554930000|2021-09-02 03:55:30|3761.41|3752.71|3763.34|3754.64|3763.34|3754.64|3761.04|3752.34|37
1630554940000|2021-09-02 03:55:40|3762.97|3754.27|3762.91|3754.21|3762.97|3754.27|3762.53|3753.83|35
1630554950000|2021-09-02 03:55:50|3762.79|3754.09|3763.14|3754.44|3763.44|3754.74|3762.79|3754.09|34
1630554960000|2021-09-02 03:56:00|3763.32|3754.62|3762.72|3754.02|3763.63|3754.93|3762.66|3753.96|31
1630554970000|2021-09-02 03:56:10|3762.74|3754.04|3762.99|3754.29|3762.99|3754.29|3762.7|3754|29
1630554980000|2021-09-02 03:56:20|3762.98|3754.28|3767.43|3758.73|3767.54|3758.84|3762.81|3754.11|37
1630554990000|2021-09-02 03:56:30|3767.84|3759.14|3767.8|3759.1|3768.68|3759.98|3767.31|3758.61|39
1630555000000|2021-09-02 03:56:40|3767.91|3759.21|3767.28|3758.58|3768.26|3759.56|3766.99|3758.29|36
1630555010000|2021-09-02 03:56:50|3767.44|3758.74|3767.41|3758.71|3767.48|3758.78|3767.14|3758.44|34
1630555020000|2021-09-02 03:57:00|3767.3|3758.6|3768.86|3760.16|3768.99|3760.29|3767.17|3758.47|33
1630555030000|2021-09-02 03:57:10|3768.88|3760.18|3769.43|3760.73|3769.43|3760.73|3768.88|3760.18|34
1630555040000|2021-09-02 03:57:20|3769.02|3760.32|3769.5|3760.8|3769.96|3761.26|3768.94|3760.24|33
1630555050000|2021-09-02 03:57:30|3769.84|3761.14|3769.55|3760.85|3769.84|3761.14|3769.16|3760.46|33
1630555060000|2021-09-02 03:57:40|3769.19|3760.49|3769.39|3760.69|3769.6|3760.9|3769.19|3760.49|13
1630555070000|2021-09-02 03:57:50|3769.42|3760.72|3768.57|3759.87|3769.59|3760.89|3768.57|3759.87|15
1630555080000|2021-09-02 03:58:00|3768.47|3759.77|3768.66|3759.96|3768.75|3760.05|3768.41|3759.71|33
1630555090000|2021-09-02 03:58:10|3768.64|3759.94|3770.48|3761.78|3770.52|3761.82|3768.64|3759.94|28
1630555100000|2021-09-02 03:58:20|3770.61|3761.91|3770.9|3762.2|3771.2|3762.5|3770.45|3761.75|31
1630555110000|2021-09-02 03:58:30|3770.87|3762.17|3771.4|3762.7|3771.59|3762.89|3770.73|3762.03|29
1630555120000|2021-09-02 03:58:40|3771.06|3762.36|3771.99|3763.29|3772.57|3763.87|3771.04|3762.34|34
1630555130000|2021-09-02 03:58:50|3771.93|3763.23|3772.77|3764.07|3772.78|3764.08|3771.78|3763.08|29
1630555140000|2021-09-02 03:59:00|3772.72|3764.02|3773.46|3764.76|3773.78|3765.08|3772.68|3763.98|25
1630555150000|2021-09-02 03:59:10|3773.59|3764.89|3772.48|3763.78|3773.59|3764.89|3772.2|3763.5|38
1630555160000|2021-09-02 03:59:20|3772.43|3763.73|3772.68|3763.98|3773.13|3764.43|3772.31|3763.61|39
1630555170000|2021-09-02 03:59:30|3772.57|3763.87|3770.93|3762.23|3772.57|3763.87|3770.93|3762.23|27
1630555180000|2021-09-02 03:59:40|3770.87|3762.17|3769.99|3761.29|3770.87|3762.17|3769.46|3760.76|36
1630555190000|2021-09-02 03:59:50|3770|3761.3|3769.9|3761.2|3770.66|3761.96|3769.89|3761.19|34
1630555200000|2021-09-02 04:00:00|3769.98|3761.28|3772.92|3764.22|3773.2|3764.5|3769.98|3761.28|38
1630555210000|2021-09-02 04:00:10|3772.93|3764.23|3773.21|3764.51|3773.54|3764.84|3772.93|3764.23|28
1630555220000|2021-09-02 04:00:20|3772.76|3764.06|3773.6|3764.9|3773.84|3765.14|3772.76|3764.06|20
1630555230000|2021-09-02 04:00:30|3773.62|3764.92|3774.47|3765.77|3774.53|3765.83|3773.5|3764.8|24
1630555240000|2021-09-02 04:00:40|3774.23|3765.53|3773.07|3764.37|3774.23|3765.53|3772.51|3763.81|36
1630555250000|2021-09-02 04:00:50|3773.27|3764.57|3774.16|3765.46|3774.16|3765.46|3772.59|3763.89|37
1630555260000|2021-09-02 04:01:00|3773.78|3765.08|3772.8|3764.1|3773.9|3765.2|3772.8|3764.1|32
1630555270000|2021-09-02 04:01:10|3772.78|3764.08|3770.16|3761.46|3772.86|3764.16|3769.96|3761.26|36
1630555280000|2021-09-02 04:01:20|3770.13|3761.43|3770.03|3761.33|3770.31|3761.61|3769.74|3761.04|29
1630555290000|2021-09-02 04:01:30|3770.02|3761.32|3769.41|3760.71|3770.22|3761.52|3769.39|3760.69|22
1630555300000|2021-09-02 04:01:40|3769.55|3760.85|3770.71|3762.01|3771.07|3762.37|3769.55|3760.85|29
1630555310000|2021-09-02 04:01:50|3770.76|3762.06|3770.7|3762|3770.78|3762.08|3770.34|3761.64|28
1630555320000|2021-09-02 04:02:00|3770.73|3762.03|3770.7|3762|3770.87|3762.17|3770.06|3761.36|34
1630555330000|2021-09-02 04:02:10|3770.69|3761.99|3770.46|3761.76|3771.17|3762.47|3770.41|3761.71|32
1630555340000|2021-09-02 04:02:20|3770.68|3761.98|3770.29|3761.59|3770.78|3762.08|3770.17|3761.47|32
1630555350000|2021-09-02 04:02:30|3770.33|3761.63|3770.41|3761.71|3770.67|3761.97|3769.9|3761.2|30
1630555360000|2021-09-02 04:02:40|3770.65|3761.95|3769.65|3760.95|3770.68|3761.98|3769.65|3760.95|27
1630555370000|2021-09-02 04:02:50|3769.98|3761.28|3769.23|3760.53|3769.98|3761.28|3769.14|3760.44|24
1630555380000|2021-09-02 04:03:00|3769.37|3760.67|3769.36|3760.66|3769.37|3760.67|3769.01|3760.31|30
1630555390000|2021-09-02 04:03:10|3769.34|3760.64|3768.7|3760|3769.5|3760.8|3768.7|3760|20
1630555400000|2021-09-02 04:03:20|3768.73|3760.03|3768.69|3759.99|3768.79|3760.09|3768.49|3759.79|24
1630555410000|2021-09-02 04:03:30|3768.67|3759.97|3767.55|3758.85|3768.67|3759.97|3767.55|3758.85|18
1630555420000|2021-09-02 04:03:40|3767.76|3759.06|3767.89|3759.19|3768.3|3759.6|3767.47|3758.77|31
1630555430000|2021-09-02 04:03:50|3767.98|3759.28|3768.63|3759.93|3768.73|3760.03|3767.58|3758.88|35
1630555440000|2021-09-02 04:04:00|3768.52|3759.82|3767.81|3759.11|3768.52|3759.82|3767.42|3758.72|33
1630555450000|2021-09-02 04:04:10|3767.71|3759.01|3767.36|3758.66|3768.09|3759.39|3767.36|3758.66|32
1630555460000|2021-09-02 04:04:20|3767.9|3759.2|3767.33|3758.63|3767.96|3759.26|3767.01|3758.31|29
1630555470000|2021-09-02 04:04:30|3767.34|3758.64|3767.75|3759.05|3767.9|3759.2|3767.33|3758.63|32
1630555480000|2021-09-02 04:04:40|3767.76|3759.06|3767.76|3759.06|3767.88|3759.18|3767.62|3758.92|21
1630555490000|2021-09-02 04:04:50|3767.75|3759.05|3766.95|3758.25|3767.75|3759.05|3766.04|3757.34|24
1630555500000|2021-09-02 04:05:00|3767.16|3758.46|3766.61|3757.91|3767.16|3758.46|3766.08|3757.38|18
1630555510000|2021-09-02 04:05:10|3766.73|3758.03|3765.27|3756.57|3766.73|3758.03|3764.96|3756.26|16
1630555520000|2021-09-02 04:05:20|3765.2|3756.5|3764.53|3755.83|3765.27|3756.57|3764.52|3755.82|24
1630555530000|2021-09-02 04:05:30|3764.54|3755.84|3764.13|3755.43|3764.54|3755.84|3764.04|3755.34|25
1630555540000|2021-09-02 04:05:40|3764.06|3755.36|3765.49|3756.79|3765.49|3756.79|3763.67|3754.97|32
1630555550000|2021-09-02 04:05:50|3765.25|3756.55|3766.29|3757.59|3766.37|3757.67|3764.92|3756.22|34
1630555560000|2021-09-02 04:06:00|3766.3|3757.6|3766.82|3758.12|3767.1|3758.4|3766.3|3757.6|29
1630555570000|2021-09-02 04:06:10|3766.86|3758.16|3770.54|3761.84|3770.54|3761.84|3766.66|3757.96|33
1630555580000|2021-09-02 04:06:20|3770.86|3762.16|3770.8|3762.1|3771.48|3762.78|3770.33|3761.63|30
1630555590000|2021-09-02 04:06:30|3770.85|3762.15|3770.49|3761.79|3770.85|3762.15|3769.78|3761.08|38
1630555600000|2021-09-02 04:06:40|3770.47|3761.77|3770.64|3761.94|3770.97|3762.27|3770.43|3761.73|29
1630555610000|2021-09-02 04:06:50|3770.19|3761.49|3769.05|3760.35|3770.5|3761.8|3768.52|3759.82|36
1630555620000|2021-09-02 04:07:00|3768.94|3760.24|3768.85|3760.15|3769.07|3760.37|3768.79|3760.09|34
1630555630000|2021-09-02 04:07:10|3768.88|3760.18|3767.86|3759.16|3770.29|3761.59|3767.86|3759.16|37
1630555640000|2021-09-02 04:07:20|3768.06|3759.36|3766.36|3757.66|3768.06|3759.36|3766.3|3757.6|29
1630555650000|2021-09-02 04:07:30|3766.49|3757.79|3766.36|3757.66|3766.49|3757.79|3766.28|3757.58|19
1630555660000|2021-09-02 04:07:40|3766.34|3757.64|3766.42|3757.72|3766.53|3757.83|3766.06|3757.36|31
1630555670000|2021-09-02 04:07:50|3766.45|3757.75|3766.35|3757.65|3766.49|3757.79|3766.31|3757.61|30
1630555680000|2021-09-02 04:08:00|3766.36|3757.66|3766.24|3757.54|3766.44|3757.74|3766.11|3757.41|36
1630555690000|2021-09-02 04:08:10|3766.28|3757.58|3765.71|3757.01|3766.47|3757.77|3765.52|3756.82|39
1630555700000|2021-09-02 04:08:20|3765.68|3756.98|3763.68|3754.98|3765.68|3756.98|3763.61|3754.91|38
1630555710000|2021-09-02 04:08:30|3763.6|3754.9|3763.06|3754.36|3763.78|3755.08|3762.34|3753.64|34
1630555720000|2021-09-02 04:08:40|3762.96|3754.26|3762.76|3754.06|3763.07|3754.37|3762.65|3753.95|30
1630555730000|2021-09-02 04:08:50|3762.78|3754.08|3762.67|3753.97|3762.86|3754.16|3762.41|3753.71|34
1630555740000|2021-09-02 04:09:00|3762.68|3753.98|3762.65|3753.95|3762.8|3754.1|3762.33|3753.63|33
1630555750000|2021-09-02 04:09:10|3762.27|3753.57|3762.62|3753.92|3762.82|3754.12|3762.11|3753.41|30
1630555760000|2021-09-02 04:09:20|3762.64|3753.94|3762.95|3754.25|3763.01|3754.31|3762.1|3753.4|33
1630555770000|2021-09-02 04:09:30|3763.27|3754.57|3764.57|3755.87|3765.11|3756.41|3763.27|3754.57|36
1630555780000|2021-09-02 04:09:40|3764.58|3755.88|3764.52|3755.82|3764.7|3756|3764.16|3755.46|35
1630555790000|2021-09-02 04:09:50|3764.5|3755.8|3764.35|3755.65|3764.99|3756.29|3764.35|3755.65|32
1630555800000|2021-09-02 04:10:00|3764.22|3755.52|3763.34|3754.64|3764.39|3755.69|3763.12|3754.42|33
1630555810000|2021-09-02 04:10:10|3763.36|3754.66|3763.26|3754.56|3763.55|3754.85|3763.12|3754.42|33
1630555820000|2021-09-02 04:10:20|3763.14|3754.44|3762.7|3754|3763.32|3754.62|3762.51|3753.81|33
1630555830000|2021-09-02 04:10:30|3762.69|3753.99|3762.61|3753.91|3762.99|3754.29|3762.32|3753.62|28
1630555840000|2021-09-02 04:10:40|3762.58|3753.88|3760.82|3752.12|3762.98|3754.28|3760|3751.3|36
1630555850000|2021-09-02 04:10:50|3760.84|3752.14|3760.71|3752.01|3760.93|3752.23|3760.71|3752.01|34
1630555860000|2021-09-02 04:11:00|3760.69|3751.99|3760.34|3751.64|3760.78|3752.08|3760.31|3751.61|31
1630555870000|2021-09-02 04:11:10|3760.33|3751.63|3758.78|3750.08|3760.59|3751.89|3758.58|3749.88|37
1630555880000|2021-09-02 04:11:20|3758.73|3750.03|3758.08|3749.38|3758.8|3750.1|3757.84|3749.14|39
1630555890000|2021-09-02 04:11:30|3758.09|3749.39|3755.89|3747.19|3758.09|3749.39|3755.51|3746.81|37
1630555900000|2021-09-02 04:11:40|3755.47|3746.77|3756.13|3747.43|3756.21|3747.51|3755.29|3746.59|35
1630555910000|2021-09-02 04:11:50|3756.2|3747.5|3756.08|3747.38|3756.42|3747.72|3755.24|3746.54|37
1630555920000|2021-09-02 04:12:00|3756.35|3747.65|3756.25|3747.55|3756.43|3747.73|3755.7|3747|36
1630555930000|2021-09-02 04:12:10|3756.24|3747.54|3756.64|3747.94|3756.75|3748.05|3756.04|3747.34|33
1630555940000|2021-09-02 04:12:20|3756.55|3747.85|3756.31|3747.61|3756.55|3747.85|3754.78|3746.08|31
1630555950000|2021-09-02 04:12:30|3756.33|3747.63|3758.2|3749.5|3758.66|3749.96|3756.33|3747.63|38
1630555960000|2021-09-02 04:12:40|3758.29|3749.59|3758.34|3749.64|3758.58|3749.88|3758.27|3749.57|33
1630555970000|2021-09-02 04:12:50|3758.31|3749.61|3758.47|3749.77|3758.52|3749.82|3758.27|3749.57|16
1630555980000|2021-09-02 04:13:00|3758.5|3749.8|3760.35|3751.65|3760.35|3751.65|3758.49|3749.79|28
1630555990000|2021-09-02 04:13:10|3759.79|3751.09|3759.47|3750.77|3760.63|3751.93|3759.47|3750.77|36
1630556000000|2021-09-02 04:13:20|3759.51|3750.81|3759.08|3750.38|3759.77|3751.07|3758.47|3749.77|38
1630556010000|2021-09-02 04:13:30|3759.12|3750.42|3760.05|3751.35|3760.09|3751.39|3759.12|3750.42|32
1630556020000|2021-09-02 04:13:40|3759.37|3750.67|3761.41|3752.71|3761.58|3752.88|3759.27|3750.57|28
1630556030000|2021-09-02 04:13:50|3761.6|3752.9|3760.78|3752.08|3761.71|3753.01|3760.62|3751.92|34
1630556040000|2021-09-02 04:14:00|3760.74|3752.04|3759.98|3751.28|3760.74|3752.04|3759.93|3751.23|21
1630556050000|2021-09-02 04:14:10|3759.92|3751.22|3759.58|3750.88|3759.98|3751.28|3759.56|3750.86|19
1630556060000|2021-09-02 04:14:20|3759.54|3750.84|3759.2|3750.5|3759.56|3750.86|3758.83|3750.13|34
1630556070000|2021-09-02 04:14:30|3758.98|3750.28|3762.16|3753.46|3762.37|3753.67|3758.91|3750.21|38
1630556080000|2021-09-02 04:14:40|3762.15|3753.45|3762.33|3753.63|3762.34|3753.64|3761.7|3753|26
1630556090000|2021-09-02 04:14:50|3762.34|3753.64|3762.47|3753.77|3762.47|3753.77|3762.32|3753.62|19
1630556100000|2021-09-02 04:15:00|3762.42|3753.72|3761.8|3753.1|3762.43|3753.73|3761.62|3752.92|25
1630556110000|2021-09-02 04:15:10|3761.75|3753.05|3761.91|3753.21|3762.01|3753.31|3761.45|3752.75|31
1630556120000|2021-09-02 04:15:20|3761.97|3753.27|3761.25|3752.55|3762.04|3753.34|3761.25|3752.55|31
1630556130000|2021-09-02 04:15:30|3761.23|3752.53|3760.55|3751.85|3761.61|3752.91|3760.2|3751.5|34
1630556140000|2021-09-02 04:15:40|3760.5|3751.8|3759.98|3751.28|3760.57|3751.87|3759.74|3751.04|34
1630556150000|2021-09-02 04:15:50|3759.89|3751.19|3759.24|3750.54|3760|3751.3|3759.24|3750.54|36
1630556160000|2021-09-02 04:16:00|3759.3|3750.6|3759.2|3750.5|3759.46|3750.76|3759.09|3750.39|30
1630556170000|2021-09-02 04:16:10|3759.23|3750.53|3759.17|3750.47|3759.36|3750.66|3759.14|3750.44|24
1630556180000|2021-09-02 04:16:20|3759.73|3751.03|3760.52|3751.82|3760.52|3751.82|3759.73|3751.03|22
1630556190000|2021-09-02 04:16:30|3760.51|3751.81|3760.06|3751.36|3760.51|3751.81|3760.03|3751.33|26
1630556200000|2021-09-02 04:16:40|3760.15|3751.45|3759.75|3751.05|3760.19|3751.49|3759.53|3750.83|32
1630556210000|2021-09-02 04:16:50|3759.66|3750.96|3759.11|3750.41|3759.74|3751.04|3758.79|3750.09|36
1630556220000|2021-09-02 04:17:00|3759.1|3750.4|3759.85|3751.15|3760.11|3751.41|3759.1|3750.4|32
1630556230000|2021-09-02 04:17:10|3760.23|3751.53|3759.24|3750.54|3760.23|3751.53|3758.88|3750.18|30
1630556240000|2021-09-02 04:17:20|3759.15|3750.45|3759.46|3750.76|3759.8|3751.1|3759.14|3750.44|28
1630556250000|2021-09-02 04:17:30|3759.93|3751.23|3759.77|3751.07|3760.02|3751.32|3759.46|3750.76|24
1630556260000|2021-09-02 04:17:40|3759.78|3751.08|3759.77|3751.07|3760.02|3751.32|3759.77|3751.07|31
1630556270000|2021-09-02 04:17:50|3759.78|3751.08|3759.81|3751.11|3759.99|3751.29|3759.61|3750.91|23
1630556280000|2021-09-02 04:18:00|3759.82|3751.12|3758.47|3749.77|3759.92|3751.22|3758|3749.3|25
1630556290000|2021-09-02 04:18:10|3758.46|3749.76|3758.54|3749.84|3758.64|3749.94|3758.36|3749.66|24
1630556300000|2021-09-02 04:18:20|3758.53|3749.83|3758.48|3749.78|3758.55|3749.85|3758.35|3749.65|26
1630556310000|2021-09-02 04:18:30|3758.39|3749.69|3759|3750.3|3759.05|3750.35|3758.35|3749.65|26
1630556320000|2021-09-02 04:18:40|3758.91|3750.21|3758.62|3749.92|3758.97|3750.27|3758.53|3749.83|30
1630556330000|2021-09-02 04:18:50|3758.69|3749.99|3757.84|3749.14|3758.69|3749.99|3757.83|3749.13|17
1630556340000|2021-09-02 04:19:00|3757.83|3749.13|3756.97|3748.27|3757.94|3749.24|3756.97|3748.27|22
1630556350000|2021-09-02 04:19:10|3756.96|3748.26|3756.1|3747.4|3757.21|3748.51|3755.97|3747.27|30
1630556360000|2021-09-02 04:19:20|3756.11|3747.41|3756.43|3747.73|3758.09|3749.39|3756.11|3747.41|37
1630556370000|2021-09-02 04:19:30|3756.33|3747.63|3755.32|3746.62|3756.38|3747.68|3755.05|3746.35|38
1630556380000|2021-09-02 04:19:40|3755.29|3746.59|3754.97|3746.27|3755.45|3746.75|3754.86|3746.16|35
1630556390000|2021-09-02 04:19:50|3754.9|3746.2|3755.25|3746.55|3755.35|3746.65|3754.9|3746.2|26
1630556400000|2021-09-02 04:20:00|3755.31|3746.61|3755.1|3746.4|3755.81|3747.11|3754.87|3746.17|36
1630556410000|2021-09-02 04:20:10|3755.12|3746.42|3755.29|3746.59|3755.57|3746.87|3754.89|3746.19|32
1630556420000|2021-09-02 04:20:20|3755.3|3746.6|3755.6|3746.9|3755.63|3746.93|3755.3|3746.6|21
1630556430000|2021-09-02 04:20:30|3755.58|3746.88|3755.1|3746.4|3755.58|3746.88|3754.65|3745.95|27
1630556440000|2021-09-02 04:20:40|3755.15|3746.45|3755.46|3746.76|3755.56|3746.86|3755.09|3746.39|26
1630556450000|2021-09-02 04:20:50|3755.42|3746.72|3755.25|3746.55|3755.46|3746.76|3755.1|3746.4|34
1630556460000|2021-09-02 04:21:00|3755.21|3746.51|3755.01|3746.31|3755.4|3746.7|3754.99|3746.29|31
1630556470000|2021-09-02 04:21:10|3755.02|3746.32|3755.12|3746.42|3755.38|3746.68|3755|3746.3|31
1630556480000|2021-09-02 04:21:20|3755.08|3746.38|3754.96|3746.26|3755.38|3746.68|3754.86|3746.16|32
1630556490000|2021-09-02 04:21:30|3755.03|3746.33|3754.89|3746.19|3755.1|3746.4|3754.58|3745.88|32
1630556500000|2021-09-02 04:21:40|3754.9|3746.2|3755.03|3746.33|3755.1|3746.4|3754.6|3745.9|32
1630556510000|2021-09-02 04:21:50|3755.02|3746.32|3754.99|3746.29|3755.02|3746.32|3754.68|3745.98|21
1630556520000|2021-09-02 04:22:00|3754.98|3746.28|3755.08|3746.38|3755.09|3746.39|3754.78|3746.08|31
1630556530000|2021-09-02 04:22:10|3755.09|3746.39|3754.91|3746.21|3756.02|3747.32|3754.73|3746.03|29
1630556540000|2021-09-02 04:22:20|3754.95|3746.25|3755.15|3746.45|3755.19|3746.49|3754.95|3746.25|19
1630556550000|2021-09-02 04:22:30|3755.09|3746.39|3755.42|3746.72|3755.42|3746.72|3755.09|3746.39|35
1630556560000|2021-09-02 04:22:40|3755.41|3746.71|3755.03|3746.33|3755.67|3746.97|3755|3746.3|32
1630556570000|2021-09-02 04:22:50|3755.02|3746.32|3755.08|3746.38|3755.11|3746.41|3754.95|3746.25|30
1630556580000|2021-09-02 04:23:00|3755.12|3746.42|3755.24|3746.54|3755.25|3746.55|3754.86|3746.16|28
1630556590000|2021-09-02 04:23:10|3755.23|3746.53|3754.46|3745.76|3755.23|3746.53|3754.45|3745.75|33
1630556600000|2021-09-02 04:23:20|3754.47|3745.77|3754.28|3745.58|3754.92|3746.22|3754.18|3745.48|36
1630556610000|2021-09-02 04:23:30|3754.26|3745.56|3754.03|3745.33|3754.92|3746.22|3753.94|3745.24|34
1630556620000|2021-09-02 04:23:40|3754.02|3745.32|3753.28|3744.58|3754.56|3745.86|3752.93|3744.23|31
1630556630000|2021-09-02 04:23:50|3753.29|3744.59|3753.51|3744.81|3753.54|3744.84|3753.1|3744.4|34
1630556640000|2021-09-02 04:24:00|3753.47|3744.77|3752.72|3744.02|3753.66|3744.96|3752.47|3743.77|33
1630556650000|2021-09-02 04:24:10|3752.45|3743.75|3752.24|3743.54|3752.72|3744.02|3752.06|3743.36|32
1630556660000|2021-09-02 04:24:20|3752.35|3743.65|3751.99|3743.29|3752.35|3743.65|3751.9|3743.2|25
1630556670000|2021-09-02 04:24:30|3751.93|3743.23|3749.65|3740.95|3751.93|3743.23|3749.57|3740.87|31
1630556680000|2021-09-02 04:24:40|3749.81|3741.11|3749.58|3740.88|3750.1|3741.4|3748.9|3740.2|32
1630556690000|2021-09-02 04:24:50|3749.59|3740.89|3749.76|3741.06|3750.07|3741.37|3748.96|3740.26|35
1630556700000|2021-09-02 04:25:00|3749.71|3741.01|3748.53|3739.83|3749.86|3741.16|3748.53|3739.83|35
1630556710000|2021-09-02 04:25:10|3748.86|3740.16|3749.91|3741.21|3750.38|3741.68|3748.83|3740.13|26
1630556720000|2021-09-02 04:25:20|3749.84|3741.14|3749.81|3741.11|3750.97|3742.27|3748.32|3739.62|31
1630556730000|2021-09-02 04:25:30|3749.88|3741.18|3750.61|3741.91|3751.17|3742.47|3749.52|3740.82|34
1630556740000|2021-09-02 04:25:40|3750.79|3742.09|3750.71|3742.01|3751.38|3742.68|3750.53|3741.83|34
1630556750000|2021-09-02 04:25:50|3751.04|3742.34|3749.86|3741.16|3751.04|3742.34|3749.86|3741.16|29
1630556760000|2021-09-02 04:26:00|3749.9|3741.2|3749.87|3741.17|3750.34|3741.64|3749.35|3740.65|33
1630556770000|2021-09-02 04:26:10|3749.86|3741.16|3750.02|3741.32|3750.78|3742.08|3749.35|3740.65|26
1630556780000|2021-09-02 04:26:20|3750.04|3741.34|3750.32|3741.62|3750.96|3742.26|3750.04|3741.34|33
1630556790000|2021-09-02 04:26:30|3750.29|3741.59|3750.08|3741.38|3750.75|3742.05|3749.25|3740.55|25
1630556800000|2021-09-02 04:26:40|3749.68|3740.98|3750.85|3742.15|3750.89|3742.19|3749.68|3740.98|22
1630556810000|2021-09-02 04:26:50|3750.89|3742.19|3751.45|3742.75|3751.93|3743.23|3750.58|3741.88|33
1630556820000|2021-09-02 04:27:00|3751.48|3742.78|3750.98|3742.28|3752.32|3743.62|3750.98|3742.28|35
1630556830000|2021-09-02 04:27:10|3751.04|3742.34|3750.44|3741.74|3751.17|3742.47|3750.19|3741.49|36
1630556840000|2021-09-02 04:27:20|3750.45|3741.75|3749.84|3741.14|3751.08|3742.38|3749.63|3740.93|37
1630556850000|2021-09-02 04:27:30|3749.92|3741.22|3749.38|3740.68|3750.6|3741.9|3749.38|3740.68|31
1630556860000|2021-09-02 04:27:40|3749.28|3740.58|3749.08|3740.38|3749.28|3740.58|3748.98|3740.28|31
1630556870000|2021-09-02 04:27:50|3749.1|3740.4|3749.9|3741.2|3750.19|3741.49|3749.1|3740.4|32
1630556880000|2021-09-02 04:28:00|3749.86|3741.16|3750.1|3741.4|3750.1|3741.4|3749.65|3740.95|32
1630556890000|2021-09-02 04:28:10|3750.11|3741.41|3750.62|3741.92|3750.62|3741.92|3749.84|3741.14|32
1630556900000|2021-09-02 04:28:20|3750.66|3741.96|3751.83|3743.13|3751.86|3743.16|3750.66|3741.96|32
1630556910000|2021-09-02 04:28:30|3751.84|3743.14|3752.11|3743.41|3752.25|3743.55|3751.76|3743.06|31
1630556920000|2021-09-02 04:28:40|3752.08|3743.38|3753.2|3744.5|3753.24|3744.54|3752.08|3743.38|29
1630556930000|2021-09-02 04:28:50|3753.22|3744.52|3753.12|3744.42|3753.79|3745.09|3753.12|3744.42|35
1630556940000|2021-09-02 04:29:00|3752.96|3744.26|3751.65|3742.95|3753.06|3744.36|3751.5|3742.8|34
1630556950000|2021-09-02 04:29:10|3751.72|3743.02|3754.58|3745.88|3754.59|3745.89|3751.66|3742.96|38
1630556960000|2021-09-02 04:29:20|3754.73|3746.03|3754.17|3745.47|3754.98|3746.28|3754.17|3745.47|37
1630556970000|2021-09-02 04:29:30|3754.12|3745.42|3754.36|3745.66|3755.06|3746.36|3753.89|3745.19|38
1630556980000|2021-09-02 04:29:40|3754.28|3745.58|3753.46|3744.76|3754.74|3746.04|3753.4|3744.7|37
1630556990000|2021-09-02 04:29:50|3753.36|3744.66|3753.31|3744.61|3753.68|3744.98|3752.95|3744.25|36
1630557000000|2021-09-02 04:30:00|3753.09|3744.39|3754.26|3745.56|3754.26|3745.56|3752.78|3744.08|34
1630557010000|2021-09-02 04:30:10|3754.13|3745.43|3754.74|3746.04|3754.9|3746.2|3753.99|3745.29|30
1630557020000|2021-09-02 04:30:20|3754.76|3746.06|3755.39|3746.69|3755.57|3746.87|3754.76|3746.06|35
1630557030000|2021-09-02 04:30:30|3755.46|3746.76|3757.94|3749.24|3757.97|3749.27|3755.32|3746.62|31
1630557040000|2021-09-02 04:30:40|3757.88|3749.18|3756.69|3747.99|3758.01|3749.31|3756.32|3747.62|30
1630557050000|2021-09-02 04:30:50|3756.83|3748.13|3756.92|3748.22|3757.11|3748.41|3756.52|3747.82|39
1630557060000|2021-09-02 04:31:00|3756.9|3748.2|3757.76|3749.06|3757.79|3749.09|3756.9|3748.2|33
1630557070000|2021-09-02 04:31:10|3757.79|3749.09|3757.61|3748.91|3758.07|3749.37|3757.58|3748.88|32
1630557080000|2021-09-02 04:31:20|3757.48|3748.78|3756.92|3748.22|3757.72|3749.02|3756.89|3748.19|34
1630557090000|2021-09-02 04:31:30|3756.97|3748.27|3757.45|3748.75|3757.45|3748.75|3756.97|3748.27|31
1630557100000|2021-09-02 04:31:40|3757.47|3748.77|3757.97|3749.27|3758.03|3749.33|3757.43|3748.73|30
1630557110000|2021-09-02 04:31:50|3758.01|3749.31|3758.01|3749.31|3758.01|3749.31|3757.97|3749.27|12
1630557120000|2021-09-02 04:32:00|3758.03|3749.33|3758.09|3749.39|3758.09|3749.39|3757.82|3749.12|29
1630557130000|2021-09-02 04:32:10|3758.08|3749.38|3758.12|3749.42|3758.33|3749.63|3758|3749.3|30
1630557140000|2021-09-02 04:32:20|3758.09|3749.39|3759.31|3750.61|3759.38|3750.68|3758.07|3749.37|38
1630557150000|2021-09-02 04:32:30|3759.33|3750.63|3760.28|3751.58|3760.39|3751.69|3759.29|3750.59|35
1630557160000|2021-09-02 04:32:40|3760.3|3751.6|3761.07|3752.37|3761.1|3752.4|3760.21|3751.51|35
1630557170000|2021-09-02 04:32:50|3761.06|3752.36|3760.93|3752.23|3761.35|3752.65|3760.89|3752.19|31
1630557180000|2021-09-02 04:33:00|3760.95|3752.25|3760.34|3751.64|3761.02|3752.32|3760.29|3751.59|32
1630557190000|2021-09-02 04:33:10|3760.32|3751.62|3759.68|3750.98|3761.06|3752.36|3759.6|3750.9|34
1630557200000|2021-09-02 04:33:20|3759.69|3750.99|3759.66|3750.96|3759.81|3751.11|3759.47|3750.77|23
1630557210000|2021-09-02 04:33:30|3759.32|3750.62|3759.61|3750.91|3759.64|3750.94|3758.72|3750.02|22
1630557220000|2021-09-02 04:33:40|3759.62|3750.92|3758.12|3749.42|3759.63|3750.93|3757.87|3749.17|30
1630557230000|2021-09-02 04:33:50|3758.11|3749.41|3758.13|3749.43|3758.27|3749.57|3758.03|3749.33|21
1630557240000|2021-09-02 04:34:00|3758.1|3749.4|3758|3749.3|3759.35|3750.65|3757.36|3748.66|34
1630557250000|2021-09-02 04:34:10|3758.01|3749.31|3758.43|3749.73|3758.78|3750.08|3757.14|3748.44|37
1630557260000|2021-09-02 04:34:20|3758|3749.3|3757.72|3749.02|3758.4|3749.7|3757.02|3748.32|35
1630557270000|2021-09-02 04:34:30|3758.03|3749.33|3757.67|3748.97|3758.23|3749.53|3757.4|3748.7|31
1630557280000|2021-09-02 04:34:40|3757.66|3748.96|3757.59|3748.89|3758.54|3749.84|3756.62|3747.92|38
1630557290000|2021-09-02 04:34:50|3757.23|3748.53|3756.49|3747.79|3757.62|3748.92|3755.67|3746.97|35
1630557300000|2021-09-02 04:35:00|3756.47|3747.77|3756.8|3748.1|3756.94|3748.24|3755.4|3746.7|35
1630557310000|2021-09-02 04:35:10|3756.9|3748.2|3757.45|3748.75|3757.45|3748.75|3756.71|3748.01|36
1630557320000|2021-09-02 04:35:20|3757.62|3748.92|3757.61|3748.91|3757.8|3749.1|3757.52|3748.82|31
1630557330000|2021-09-02 04:35:30|3757.54|3748.84|3757.25|3748.55|3757.6|3748.9|3756.53|3747.83|38
1630557340000|2021-09-02 04:35:40|3757.68|3748.98|3757.93|3749.23|3758.12|3749.42|3757.68|3748.98|23
1630557350000|2021-09-02 04:35:50|3757.98|3749.28|3757.87|3749.17|3758.48|3749.78|3757.67|3748.97|22
1630557360000|2021-09-02 04:36:00|3758.01|3749.31|3758.67|3749.97|3758.7|3750|3758.01|3749.31|20
1630557370000|2021-09-02 04:36:10|3758.79|3750.09|3758.71|3750.01|3759.33|3750.63|3758.53|3749.83|21
1630557380000|2021-09-02 04:36:20|3758.7|3750|3759.29|3750.59|3759.36|3750.66|3758.7|3750|24
1630557390000|2021-09-02 04:36:30|3759.28|3750.58|3759.26|3750.56|3759.28|3750.58|3759.14|3750.44|17
1630557400000|2021-09-02 04:36:40|3759.21|3750.51|3759.78|3751.08|3759.78|3751.08|3759.13|3750.43|31
1630557410000|2021-09-02 04:36:50|3759.76|3751.06|3759.31|3750.61|3760.39|3751.69|3759.28|3750.58|33
1630557420000|2021-09-02 04:37:00|3759.13|3750.43|3758.84|3750.14|3759.13|3750.43|3758.28|3749.58|31
1630557430000|2021-09-02 04:37:10|3758.85|3750.15|3759.93|3751.23|3759.93|3751.23|3758.84|3750.14|29
1630557440000|2021-09-02 04:37:20|3759.91|3751.21|3760.02|3751.32|3760.26|3751.56|3759.83|3751.13|34
1630557450000|2021-09-02 04:37:30|3760.08|3751.38|3760.25|3751.55|3760.37|3751.67|3759.84|3751.14|33
1630557460000|2021-09-02 04:37:40|3760.29|3751.59|3760.44|3751.74|3760.59|3751.89|3760.07|3751.37|26
1630557470000|2021-09-02 04:37:50|3760.59|3751.89|3760.61|3751.91|3760.65|3751.95|3760.35|3751.65|36
1630557480000|2021-09-02 04:38:00|3760.43|3751.73|3760.67|3751.97|3760.83|3752.13|3760.39|3751.69|34
1630557490000|2021-09-02 04:38:10|3760.5|3751.8|3759.72|3751.02|3760.6|3751.9|3759.65|3750.95|22
1630557500000|2021-09-02 04:38:20|3759.71|3751.01|3760.21|3751.51|3760.38|3751.68|3759.71|3751.01|32
1630557510000|2021-09-02 04:38:30|3760.23|3751.53|3760.47|3751.77|3760.47|3751.77|3760.23|3751.53|14
1630557520000|2021-09-02 04:38:40|3760.42|3751.72|3760.61|3751.91|3760.82|3752.12|3760.33|3751.63|15
1630557530000|2021-09-02 04:38:50|3760.63|3751.93|3760.44|3751.74|3760.8|3752.1|3760.31|3751.61|29
1630557540000|2021-09-02 04:39:00|3760.43|3751.73|3761.1|3752.4|3761.37|3752.67|3760.4|3751.7|33
1630557550000|2021-09-02 04:39:10|3760.99|3752.29|3761.06|3752.36|3761.14|3752.44|3760.71|3752.01|28
1630557560000|2021-09-02 04:39:20|3761.52|3752.82|3761.52|3752.82|3762.1|3753.4|3761.23|3752.53|36
1630557570000|2021-09-02 04:39:30|3761.34|3752.64|3761.4|3752.7|3761.52|3752.82|3760.84|3752.14|25
1630557580000|2021-09-02 04:39:40|3761.54|3752.84|3760.58|3751.88|3761.58|3752.88|3760.58|3751.88|33
1630557590000|2021-09-02 04:39:50|3760.6|3751.9|3760.71|3752.01|3761.55|3752.85|3760.48|3751.78|36
1630557600000|2021-09-02 04:40:00|3761.25|3752.55|3760.93|3752.23|3761.7|3753|3760.65|3751.95|26
1630557610000|2021-09-02 04:40:10|3760.92|3752.22|3760.83|3752.13|3760.92|3752.22|3760.75|3752.05|20
1630557620000|2021-09-02 04:40:20|3760.91|3752.21|3760.86|3752.16|3761|3752.3|3760.79|3752.09|22
1630557630000|2021-09-02 04:40:30|3760.82|3752.12|3760.28|3751.58|3761.45|3752.75|3760.28|3751.58|21
1630557640000|2021-09-02 04:40:40|3760.51|3751.81|3760.78|3752.08|3760.84|3752.14|3760.51|3751.81|16
1630557650000|2021-09-02 04:40:50|3760.79|3752.09|3761.18|3752.48|3761.49|3752.79|3760.79|3752.09|24
1630557660000|2021-09-02 04:41:00|3761.28|3752.58|3761.11|3752.41|3761.52|3752.82|3761.11|3752.41|21
1630557670000|2021-09-02 04:41:10|3761.05|3752.35|3761.07|3752.37|3761.4|3752.7|3760.63|3751.93|18
1630557680000|2021-09-02 04:41:20|3761.12|3752.42|3761.19|3752.49|3761.51|3752.81|3760.68|3751.98|18
1630557690000|2021-09-02 04:41:30|3760.68|3751.98|3761.19|3752.49|3761.19|3752.49|3760.68|3751.98|4
1630557700000|2021-09-02 04:41:40|3761.24|3752.54|3761.11|3752.41|3761.24|3752.54|3761.11|3752.41|3
1630557710000|2021-09-02 04:41:50|3761.15|3752.45|3761.16|3752.46|3761.32|3752.62|3761.1|3752.4|17
1630557720000|2021-09-02 04:42:00|3761.23|3752.53|3761.32|3752.62|3761.32|3752.62|3761.23|3752.53|13
1630557730000|2021-09-02 04:42:10|3761.27|3752.57|3761.25|3752.55|3761.43|3752.73|3761.25|3752.55|26
1630557740000|2021-09-02 04:42:20|3761.16|3752.46|3761.61|3752.91|3761.65|3752.95|3761.14|3752.44|29
1630557750000|2021-09-02 04:42:30|3761.62|3752.92|3763.1|3754.4|3763.1|3754.4|3761.31|3752.61|36
1630557760000|2021-09-02 04:42:40|3762.82|3754.12|3763.69|3754.99|3763.97|3755.27|3762.82|3754.12|35
1630557770000|2021-09-02 04:42:50|3763.77|3755.07|3763.46|3754.76|3763.77|3755.07|3762.77|3754.07|30
1630557780000|2021-09-02 04:43:00|3763.65|3754.95|3763.6|3754.9|3763.65|3754.95|3762.72|3754.02|34
1630557790000|2021-09-02 04:43:10|3763.67|3754.97|3764.11|3755.41|3764.35|3755.65|3763.57|3754.87|34
1630557800000|2021-09-02 04:43:20|3764.19|3755.49|3764.51|3755.81|3764.68|3755.98|3764.13|3755.43|30
1630557810000|2021-09-02 04:43:30|3764.52|3755.82|3764.5|3755.8|3764.85|3756.15|3764.46|3755.76|28
1630557820000|2021-09-02 04:43:40|3764.58|3755.88|3764.74|3756.04|3764.75|3756.05|3764.4|3755.7|28
1630557830000|2021-09-02 04:43:50|3764.68|3755.98|3765.89|3757.19|3765.93|3757.23|3764.6|3755.9|36
1630557840000|2021-09-02 04:44:00|3765.9|3757.2|3765.86|3757.16|3766.15|3757.45|3765.68|3756.98|29
1630557850000|2021-09-02 04:44:10|3765.8|3757.1|3766.11|3757.41|3766.11|3757.41|3765.8|3757.1|29
1630557860000|2021-09-02 04:44:20|3766|3757.3|3766.15|3757.45|3766.37|3757.67|3765.88|3757.18|29
1630557870000|2021-09-02 04:44:30|3766.19|3757.49|3767.45|3758.75|3767.53|3758.83|3766.13|3757.43|32
1630557880000|2021-09-02 04:44:40|3767.41|3758.71|3767.94|3759.24|3768.14|3759.44|3767.25|3758.55|32
1630557890000|2021-09-02 04:44:50|3768.09|3759.39|3768.2|3759.5|3768.69|3759.99|3767.75|3759.05|35
1630557900000|2021-09-02 04:45:00|3768.29|3759.59|3768.47|3759.77|3768.61|3759.91|3768.22|3759.52|35
1630557910000|2021-09-02 04:45:10|3768.43|3759.73|3769.21|3760.51|3769.21|3760.51|3768.36|3759.66|32
1630557920000|2021-09-02 04:45:20|3769.19|3760.49|3769.37|3760.67|3769.48|3760.78|3769.17|3760.47|22
1630557930000|2021-09-02 04:45:30|3769.34|3760.64|3769.67|3760.97|3769.67|3760.97|3769.34|3760.64|22
1630557940000|2021-09-02 04:45:40|3769.69|3760.99|3769.79|3761.09|3769.89|3761.19|3769.69|3760.99|27
1630557950000|2021-09-02 04:45:50|3769.8|3761.1|3769.98|3761.28|3770.18|3761.48|3769.8|3761.1|27
1630557960000|2021-09-02 04:46:00|3769.97|3761.27|3770.27|3761.57|3770.3|3761.6|3769.97|3761.27|18
1630557970000|2021-09-02 04:46:10|3770.28|3761.58|3769.93|3761.23|3770.29|3761.59|3769.72|3761.02|21
1630557980000|2021-09-02 04:46:20|3769.86|3761.16|3768.86|3760.16|3770.07|3761.37|3768.61|3759.91|33
1630557990000|2021-09-02 04:46:30|3768.98|3760.28|3767.98|3759.28|3769.19|3760.49|3767.93|3759.23|33
1630558000000|2021-09-02 04:46:40|3767.99|3759.29|3768.71|3760.01|3768.71|3760.01|3767.99|3759.29|18
1630558010000|2021-09-02 04:46:50|3768.59|3759.89|3768.38|3759.68|3768.73|3760.03|3768.25|3759.55|13
1630558020000|2021-09-02 04:47:00|3768.53|3759.83|3768.45|3759.75|3768.6|3759.9|3768.44|3759.74|18
1630558030000|2021-09-02 04:47:10|3768.53|3759.83|3768.1|3759.4|3768.6|3759.9|3768.1|3759.4|13
1630558040000|2021-09-02 04:47:20|3768.03|3759.33|3768.31|3759.61|3768.41|3759.71|3767.98|3759.28|14
1630558050000|2021-09-02 04:47:30|3768.41|3759.71|3768.5|3759.8|3768.79|3760.09|3767.96|3759.26|19
1630558060000|2021-09-02 04:47:40|3767.56|3758.86|3768.53|3759.83|3768.66|3759.96|3767.56|3758.86|22
1630558070000|2021-09-02 04:47:50|3768.61|3759.91|3769|3760.3|3769.15|3760.45|3768.54|3759.84|26
1630558080000|2021-09-02 04:48:00|3768.99|3760.29|3768.38|3759.68|3769.09|3760.39|3768.15|3759.45|35
1630558090000|2021-09-02 04:48:10|3768.31|3759.61|3768.34|3759.64|3768.8|3760.1|3768.14|3759.44|30
1630558100000|2021-09-02 04:48:20|3768.31|3759.61|3768.47|3759.77|3768.57|3759.87|3768.25|3759.55|32
1630558110000|2021-09-02 04:48:30|3768.57|3759.87|3768.74|3760.04|3768.74|3760.04|3768.35|3759.65|17
1630558120000|2021-09-02 04:48:40|3768.75|3760.05|3769.7|3761|3769.9|3761.2|3768.75|3760.05|32
1630558130000|2021-09-02 04:48:50|3769.69|3760.99|3770.24|3761.54|3770.24|3761.54|3769.68|3760.98|37
1630558140000|2021-09-02 04:49:00|3770.26|3761.56|3770.13|3761.43|3770.52|3761.82|3769.9|3761.2|33
1630558150000|2021-09-02 04:49:10|3770.12|3761.42|3769.52|3760.82|3770.29|3761.59|3769.38|3760.68|33
1630558160000|2021-09-02 04:49:20|3769.48|3760.78|3769.48|3760.78|3769.61|3760.91|3769.28|3760.58|21
1630558170000|2021-09-02 04:49:30|3769.49|3760.79|3769.23|3760.53|3769.57|3760.87|3769.06|3760.36|20
1630558180000|2021-09-02 04:49:40|3769.24|3760.54|3769.14|3760.44|3769.34|3760.64|3768.87|3760.17|19
1630558190000|2021-09-02 04:49:50|3768.89|3760.19|3769.14|3760.44|3769.22|3760.52|3768.89|3760.19|18
1630558200000|2021-09-02 04:50:00|3769.07|3760.37|3768.71|3760.01|3769.08|3760.38|3768.68|3759.98|18
1630558210000|2021-09-02 04:50:10|3768.81|3760.11|3767.23|3758.53|3768.81|3760.11|3767.23|3758.53|15
1630558220000|2021-09-02 04:50:20|3766.91|3758.21|3767.02|3758.32|3768.25|3759.55|3766.77|3758.07|30
1630558230000|2021-09-02 04:50:30|3766.98|3758.28|3766.1|3757.4|3766.98|3758.28|3766.1|3757.4|25
1630558240000|2021-09-02 04:50:40|3766.2|3757.5|3766.1|3757.4|3766.2|3757.5|3766.08|3757.38|11
1630558250000|2021-09-02 04:50:50|3766.08|3757.38|3765.95|3757.25|3766.11|3757.41|3765.7|3757|20
1630558260000|2021-09-02 04:51:00|3765.7|3757|3765.87|3757.17|3765.87|3757.17|3765.17|3756.47|22
1630558270000|2021-09-02 04:51:10|3765.99|3757.29|3765.72|3757.02|3766.05|3757.35|3765.46|3756.76|27
1630558280000|2021-09-02 04:51:20|3765.5|3756.8|3767.89|3759.19|3767.92|3759.22|3765.49|3756.79|31
1630558290000|2021-09-02 04:51:30|3767.88|3759.18|3768.43|3759.73|3768.47|3759.77|3767.88|3759.18|34
1630558300000|2021-09-02 04:51:40|3768.44|3759.74|3768.41|3759.71|3768.54|3759.84|3767.99|3759.29|33
1630558310000|2021-09-02 04:51:50|3768.45|3759.75|3768.85|3760.15|3768.85|3760.15|3768.45|3759.75|17
1630558320000|2021-09-02 04:52:00|3768.74|3760.04|3768.85|3760.15|3769.23|3760.53|3768.61|3759.91|32
1630558330000|2021-09-02 04:52:10|3768.84|3760.14|3768.68|3759.98|3769.34|3760.64|3768.65|3759.95|19
1630558340000|2021-09-02 04:52:20|3768.71|3760.01|3768.75|3760.05|3769.21|3760.51|3768.31|3759.61|22
1630558350000|2021-09-02 04:52:30|3768.94|3760.24|3769.25|3760.55|3769.25|3760.55|3768.3|3759.6|23
1630558360000|2021-09-02 04:52:40|3769.2|3760.5|3769.06|3760.36|3769.52|3760.82|3769.06|3760.36|23
1630558370000|2021-09-02 04:52:50|3769.2|3760.5|3768.92|3760.22|3769.26|3760.56|3768.67|3759.97|32
1630558380000|2021-09-02 04:53:00|3768.8|3760.1|3768.96|3760.26|3769.35|3760.65|3768.8|3760.1|28
1630558390000|2021-09-02 04:53:10|3768.37|3759.67|3769.15|3760.45|3769.3|3760.6|3768.37|3759.67|26
1630558400000|2021-09-02 04:53:20|3769.09|3760.39|3769.52|3760.82|3769.93|3761.23|3768.97|3760.27|22
1630558410000|2021-09-02 04:53:30|3769.93|3761.23|3771.75|3763.05|3772.26|3763.56|3769.93|3761.23|35
1630558420000|2021-09-02 04:53:40|3771.86|3763.16|3771.06|3762.36|3772.19|3763.49|3771.06|3762.36|33
1630558430000|2021-09-02 04:53:50|3771.28|3762.58|3769.52|3760.82|3771.99|3763.29|3768.75|3760.05|34
1630558440000|2021-09-02 04:54:00|3769.51|3760.81|3769.98|3761.28|3770.01|3761.31|3769.09|3760.39|34
1630558450000|2021-09-02 04:54:10|3769.97|3761.27|3769.25|3760.55|3769.97|3761.27|3768.8|3760.1|24
1630558460000|2021-09-02 04:54:20|3768.81|3760.11|3766.89|3758.19|3769.18|3760.48|3766.24|3757.54|31
1630558470000|2021-09-02 04:54:30|3766.74|3758.04|3765.95|3757.25|3766.74|3758.04|3765.66|3756.96|33
1630558480000|2021-09-02 04:54:40|3766.12|3757.42|3766.28|3757.58|3766.36|3757.66|3765.95|3757.25|24
1630558490000|2021-09-02 04:54:50|3766.35|3757.65|3766.09|3757.39|3766.35|3757.65|3765.58|3756.88|17
1630558500000|2021-09-02 04:55:00|3765.87|3757.17|3765.84|3757.14|3766.3|3757.6|3765|3756.3|25
1630558510000|2021-09-02 04:55:10|3765.85|3757.15|3765.96|3757.26|3766.19|3757.49|3765.53|3756.83|14
1630558520000|2021-09-02 04:55:20|3765.97|3757.27|3766.04|3757.34|3766.04|3757.34|3765.53|3756.83|14
1630558530000|2021-09-02 04:55:30|3766.03|3757.33|3764.96|3756.26|3766.1|3757.4|3764.71|3756.01|38
1630558540000|2021-09-02 04:55:40|3765.04|3756.34|3766.19|3757.49|3766.3|3757.6|3765.04|3756.34|30
1630558550000|2021-09-02 04:55:50|3766.14|3757.44|3764.62|3755.92|3766.14|3757.44|3764.34|3755.64|31
1630558560000|2021-09-02 04:56:00|3764.61|3755.91|3765.7|3757|3765.7|3757|3764.08|3755.38|30
1630558570000|2021-09-02 04:56:10|3765.49|3756.79|3766.13|3757.43|3766.55|3757.85|3765.49|3756.79|25
1630558580000|2021-09-02 04:56:20|3766.15|3757.45|3766.16|3757.46|3766.27|3757.57|3766.06|3757.36|33
1630558590000|2021-09-02 04:56:30|3766.01|3757.31|3765.93|3757.23|3766.3|3757.6|3765.41|3756.71|30
1630558600000|2021-09-02 04:56:40|3765.89|3757.19|3765.48|3756.78|3766.11|3757.41|3765.48|3756.78|23
1630558610000|2021-09-02 04:56:50|3765.57|3756.87|3766|3757.3|3766.14|3757.44|3765.57|3756.87|12
1630558620000|2021-09-02 04:57:00|3765.87|3757.17|3765.93|3757.23|3766.05|3757.35|3765.87|3757.17|28
1630558630000|2021-09-02 04:57:10|3765.92|3757.22|3766.07|3757.37|3766.07|3757.37|3765.88|3757.18|11
1630558640000|2021-09-02 04:57:20|3766.03|3757.33|3766.08|3757.38|3766.13|3757.43|3766.03|3757.33|26
1630558650000|2021-09-02 04:57:30|3766.09|3757.39|3765.96|3757.26|3766.14|3757.44|3765.96|3757.26|20
1630558660000|2021-09-02 04:57:40|3765.95|3757.25|3765.67|3756.97|3766.01|3757.31|3765.67|3756.97|18
1630558670000|2021-09-02 04:57:50|3765.68|3756.98|3765.71|3757.01|3765.81|3757.11|3765.68|3756.98|21
1630558680000|2021-09-02 04:58:00|3765.92|3757.22|3765.9|3757.2|3766.02|3757.32|3765.39|3756.69|33
1630558690000|2021-09-02 04:58:10|3765.89|3757.19|3766.06|3757.36|3766.11|3757.41|3765.82|3757.12|25
1630558700000|2021-09-02 04:58:20|3765.98|3757.28|3765.94|3757.24|3766.05|3757.35|3765.9|3757.2|27
1630558710000|2021-09-02 04:58:30|3765.96|3757.26|3765.26|3756.56|3766.07|3757.37|3765.01|3756.31|36
1630558720000|2021-09-02 04:58:40|3765.59|3756.89|3764.93|3756.23|3765.59|3756.89|3764.44|3755.74|35
1630558730000|2021-09-02 04:58:50|3765.11|3756.41|3764.94|3756.24|3765.47|3756.77|3764.75|3756.05|30
1630558740000|2021-09-02 04:59:00|3764.93|3756.23|3765.72|3757.02|3765.79|3757.09|3764.88|3756.18|21
1630558750000|2021-09-02 04:59:10|3765.36|3756.66|3764.97|3756.27|3765.7|3757|3764.87|3756.17|28
1630558760000|2021-09-02 04:59:20|3764.96|3756.26|3765|3756.3|3765.09|3756.39|3764.87|3756.17|24
1630558770000|2021-09-02 04:59:30|3765.07|3756.37|3765.22|3756.52|3765.32|3756.62|3764.96|3756.26|29
1630558780000|2021-09-02 04:59:40|3765.28|3756.58|3765.19|3756.49|3765.29|3756.59|3765.18|3756.48|30
1630558790000|2021-09-02 04:59:50|3765.21|3756.51|3765.11|3756.41|3765.39|3756.69|3765.02|3756.32|20
1630558800000|2021-09-02 05:00:00|3765.38|3756.68|3764.28|3755.58|3765.86|3757.16|3764.27|3755.57|33
1630558810000|2021-09-02 05:00:10|3764.23|3755.53|3765.5|3756.8|3765.66|3756.96|3764.23|3755.53|24
1630558820000|2021-09-02 05:00:20|3765.54|3756.84|3763.97|3755.27|3765.68|3756.98|3763.58|3754.88|23
1630558830000|2021-09-02 05:00:30|3764.12|3755.42|3763.98|3755.28|3764.41|3755.71|3763.13|3754.43|27
1630558840000|2021-09-02 05:00:40|3763.97|3755.27|3763.5|3754.8|3764.6|3755.9|3762.91|3754.21|31
1630558850000|2021-09-02 05:00:50|3763.48|3754.78|3763.47|3754.77|3763.59|3754.89|3762.59|3753.89|35
1630558860000|2021-09-02 05:01:00|3763.48|3754.78|3762.93|3754.23|3764.29|3755.59|3762.93|3754.23|36
1630558870000|2021-09-02 05:01:10|3763.09|3754.39|3762.63|3753.93|3763.09|3754.39|3762.62|3753.92|28
1630558880000|2021-09-02 05:01:20|3762.64|3753.94|3762.66|3753.96|3762.86|3754.16|3762.16|3753.46|34
1630558890000|2021-09-02 05:01:30|3762.73|3754.03|3762.13|3753.43|3762.73|3754.03|3761.71|3753.01|35
1630558900000|2021-09-02 05:01:40|3762.05|3753.35|3762.41|3753.71|3762.42|3753.72|3761.7|3753|37
1630558910000|2021-09-02 05:01:50|3762.4|3753.7|3761.94|3753.24|3762.42|3753.72|3761.84|3753.14|32
1630558920000|2021-09-02 05:02:00|3761.85|3753.15|3762.26|3753.56|3762.39|3753.69|3761.82|3753.12|31
1630558930000|2021-09-02 05:02:10|3762.09|3753.39|3761.59|3752.89|3762.57|3753.87|3761.37|3752.67|36
1630558940000|2021-09-02 05:02:20|3761.71|3753.01|3761.97|3753.27|3762.56|3753.86|3761.71|3753.01|37
1630558950000|2021-09-02 05:02:30|3761.96|3753.26|3762.58|3753.88|3762.58|3753.88|3761.36|3752.66|33
1630558960000|2021-09-02 05:02:40|3761.84|3753.14|3761.9|3753.2|3762.15|3753.45|3761.39|3752.69|21
1630558970000|2021-09-02 05:02:50|3761.94|3753.24|3761.94|3753.24|3762.19|3753.49|3761.94|3753.24|31
1630558980000|2021-09-02 05:03:00|3761.89|3753.19|3761.89|3753.19|3762.14|3753.44|3761.89|3753.19|20
1630558990000|2021-09-02 05:03:10|3761.9|3753.2|3762.22|3753.52|3762.22|3753.52|3761.78|3753.08|21
1630559000000|2021-09-02 05:03:20|3761.86|3753.16|3761.94|3753.24|3762.1|3753.4|3761.75|3753.05|20
1630559010000|2021-09-02 05:03:30|3761.98|3753.28|3761.73|3753.03|3762.08|3753.38|3761.72|3753.02|22
1630559020000|2021-09-02 05:03:40|3761.76|3753.06|3761.95|3753.25|3762.14|3753.44|3761.76|3753.06|28
1630559030000|2021-09-02 05:03:50|3761.96|3753.26|3761.87|3753.17|3762.11|3753.41|3761.76|3753.06|22
1630559040000|2021-09-02 05:04:00|3761.88|3753.18|3761.88|3753.18|3761.93|3753.23|3761.88|3753.18|13
1630559050000|2021-09-02 05:04:10|3761.89|3753.19|3764.22|3755.52|3764.22|3755.52|3761.89|3753.19|15
1630559060000|2021-09-02 05:04:20|3764.28|3755.58|3764.28|3755.58|3764.28|3755.58|3764.28|3755.58|1
1630559070000|2021-09-02 05:04:30|3764.46|3755.76|3764.54|3755.84|3764.7|3756|3764.46|3755.76|8
1630559080000|2021-09-02 05:04:40|3764.55|3755.85|3764.68|3755.98|3764.75|3756.05|3764.54|3755.84|14
1630559090000|2021-09-02 05:04:50|3764.7|3756|3764.66|3755.96|3765.43|3756.73|3764.61|3755.91|23
1630559100000|2021-09-02 05:05:00|3764.62|3755.92|3763.95|3755.25|3764.62|3755.92|3763.41|3754.71|33
1630559110000|2021-09-02 05:05:10|3763.93|3755.23|3763.71|3755.01|3764.38|3755.68|3763.1|3754.4|25
1630559120000|2021-09-02 05:05:20|3763.92|3755.22|3763.87|3755.17|3764.18|3755.48|3763.62|3754.92|26
1630559130000|2021-09-02 05:05:30|3763.92|3755.22|3763.99|3755.29|3764.18|3755.48|3762.89|3754.19|36
1630559140000|2021-09-02 05:05:40|3763.86|3755.16|3763.38|3754.68|3764.16|3755.46|3762.92|3754.22|27
1630559150000|2021-09-02 05:05:50|3763.37|3754.67|3765.55|3756.85|3765.55|3756.85|3763.22|3754.52|31
1630559160000|2021-09-02 05:06:00|3765.54|3756.84|3764.61|3755.91|3765.76|3757.06|3764.61|3755.91|33
1630559170000|2021-09-02 05:06:10|3764.58|3755.88|3764.67|3755.97|3765.04|3756.34|3763.85|3755.15|35
1630559180000|2021-09-02 05:06:20|3764.94|3756.24|3763.42|3754.72|3764.94|3756.24|3763.42|3754.72|25
1630559190000|2021-09-02 05:06:30|3764.04|3755.34|3763.53|3754.83|3764.6|3755.9|3763.37|3754.67|29
1630559200000|2021-09-02 05:06:40|3764.54|3755.84|3763.49|3754.79|3764.54|3755.84|3762.97|3754.27|34
1630559210000|2021-09-02 05:06:50|3762.99|3754.29|3762.79|3754.09|3763.9|3755.2|3762.06|3753.36|33
1630559220000|2021-09-02 05:07:00|3762.95|3754.25|3762.17|3753.47|3762.95|3754.25|3761.96|3753.26|13
1630559230000|2021-09-02 05:07:10|3761.95|3753.25|3761.95|3753.25|3762.67|3753.97|3761.87|3753.17|24
1630559240000|2021-09-02 05:07:20|3761.96|3753.26|3761.96|3753.26|3762.23|3753.53|3761.84|3753.14|17
1630559250000|2021-09-02 05:07:30|3761.95|3753.25|3762.04|3753.34|3762.24|3753.54|3761.95|3753.25|9
1630559260000|2021-09-02 05:07:40|3761.96|3753.26|3762.06|3753.36|3762.35|3753.65|3761.75|3753.05|24
1630559270000|2021-09-02 05:07:50|3762.33|3753.63|3762.03|3753.33|3762.34|3753.64|3761.74|3753.04|33
1630559280000|2021-09-02 05:08:00|3761.97|3753.27|3759.98|3751.28|3762.35|3753.65|3759.98|3751.28|33
1630559290000|2021-09-02 05:08:10|3760.75|3752.05|3760.84|3752.14|3761.3|3752.6|3760|3751.3|37
1630559300000|2021-09-02 05:08:20|3760.9|3752.2|3760.6|3751.9|3761.36|3752.66|3760.22|3751.52|39
1630559310000|2021-09-02 05:08:30|3760.95|3752.25|3760.98|3752.28|3761.12|3752.42|3760.7|3752|34
1630559320000|2021-09-02 05:08:40|3760.65|3751.95|3760.8|3752.1|3761.25|3752.55|3760.65|3751.95|37
1630559330000|2021-09-02 05:08:50|3760.81|3752.11|3760.73|3752.03|3761.14|3752.44|3760.73|3752.03|28
1630559340000|2021-09-02 05:09:00|3760.7|3752|3761.3|3752.6|3761.64|3752.94|3760.68|3751.98|38
1630559350000|2021-09-02 05:09:10|3761.03|3752.33|3760.55|3751.85|3761.27|3752.57|3760.54|3751.84|34
1630559360000|2021-09-02 05:09:20|3760.58|3751.88|3759.52|3750.82|3760.62|3751.92|3759.46|3750.76|33
1630559370000|2021-09-02 05:09:30|3759.97|3751.27|3759.24|3750.54|3759.98|3751.28|3759.24|3750.54|33
1630559380000|2021-09-02 05:09:40|3759.26|3750.56|3759.52|3750.82|3759.52|3750.82|3759.25|3750.55|32
1630559390000|2021-09-02 05:09:50|3759.63|3750.93|3759.57|3750.87|3759.64|3750.94|3759.47|3750.77|29
1630559400000|2021-09-02 05:10:00|3759.52|3750.82|3759.45|3750.75|3759.59|3750.89|3759.4|3750.7|28
1630559410000|2021-09-02 05:10:10|3759.41|3750.71|3759.47|3750.77|3759.68|3750.98|3759.39|3750.69|27
1630559420000|2021-09-02 05:10:20|3759.3|3750.6|3759.46|3750.76|3760.22|3751.52|3759.24|3750.54|23
1630559430000|2021-09-02 05:10:30|3759.63|3750.93|3759.81|3751.11|3760.25|3751.55|3758.98|3750.28|25
1630559440000|2021-09-02 05:10:40|3760.07|3751.37|3760.48|3751.78|3760.68|3751.98|3760.07|3751.37|31
1630559450000|2021-09-02 05:10:50|3760.33|3751.63|3761.66|3752.96|3762.26|3753.56|3760.33|3751.63|33
1630559460000|2021-09-02 05:11:00|3762.26|3753.56|3761.73|3753.03|3762.29|3753.59|3761.56|3752.86|32
1630559470000|2021-09-02 05:11:10|3761.69|3752.99|3762.21|3753.51|3762.62|3753.92|3761.6|3752.9|28
1630559480000|2021-09-02 05:11:20|3761.61|3752.91|3762.5|3753.8|3762.68|3753.98|3761.61|3752.91|38
1630559490000|2021-09-02 05:11:30|3762.16|3753.46|3762.46|3753.76|3762.75|3754.05|3761.74|3753.04|29
1630559500000|2021-09-02 05:11:40|3762.47|3753.77|3762.38|3753.68|3763.02|3754.32|3762.17|3753.47|28
1630559510000|2021-09-02 05:11:50|3762.42|3753.72|3762.62|3753.92|3763|3754.3|3761.84|3753.14|33
1630559520000|2021-09-02 05:12:00|3762.34|3753.64|3762.04|3753.34|3762.76|3754.06|3761.95|3753.25|32
1630559530000|2021-09-02 05:12:10|3761.93|3753.23|3759.29|3750.59|3762.2|3753.5|3759.28|3750.58|36
1630559540000|2021-09-02 05:12:20|3759.58|3750.88|3757.48|3748.78|3759.81|3751.11|3756.72|3748.02|35
1630559550000|2021-09-02 05:12:30|3757.5|3748.8|3757.39|3748.69|3758.29|3749.59|3757.28|3748.58|35
1630559560000|2021-09-02 05:12:40|3757.41|3748.71|3757.72|3749.02|3758.35|3749.65|3757.3|3748.6|38
1630559570000|2021-09-02 05:12:50|3757.45|3748.75|3757.69|3748.99|3758.07|3749.37|3756.93|3748.23|34
1630559580000|2021-09-02 05:13:00|3757.72|3749.02|3757.64|3748.94|3757.95|3749.25|3756.99|3748.29|30
1630559590000|2021-09-02 05:13:10|3757.54|3748.84|3757.83|3749.13|3758.02|3749.32|3757.17|3748.47|34
1630559600000|2021-09-02 05:13:20|3757.82|3749.12|3759.22|3750.52|3759.53|3750.83|3757.82|3749.12|39
1630559610000|2021-09-02 05:13:30|3759.26|3750.56|3760.76|3752.06|3760.9|3752.2|3759.26|3750.56|30
1630559620000|2021-09-02 05:13:40|3761.02|3752.32|3762.28|3753.58|3762.61|3753.91|3760.51|3751.81|28
1630559630000|2021-09-02 05:13:50|3762.32|3753.62|3761.86|3753.16|3762.45|3753.75|3761.86|3753.16|36
1630559640000|2021-09-02 05:14:00|3761.77|3753.07|3762.37|3753.67|3762.53|3753.83|3761.72|3753.02|31
1630559650000|2021-09-02 05:14:10|3762.41|3753.71|3762.96|3754.26|3763.48|3754.78|3762.41|3753.71|36
1630559660000|2021-09-02 05:14:20|3762.72|3754.02|3764.24|3755.54|3764.27|3755.57|3762.46|3753.76|37
1630559670000|2021-09-02 05:14:30|3764.23|3755.53|3765.1|3756.4|3765.21|3756.51|3764.23|3755.53|33
1630559680000|2021-09-02 05:14:40|3765.11|3756.41|3766.37|3757.67|3766.37|3757.67|3765.08|3756.38|35
1630559690000|2021-09-02 05:14:50|3766.72|3758.02|3767.06|3758.36|3767.67|3758.97|3766.72|3758.02|33
1630559700000|2021-09-02 05:15:00|3767.17|3758.47|3767.07|3758.37|3767.38|3758.68|3766.79|3758.09|31
1630559710000|2021-09-02 05:15:10|3767.06|3758.36|3767.18|3758.48|3767.6|3758.9|3767.05|3758.35|35
1630559720000|2021-09-02 05:15:20|3766.79|3758.09|3767.59|3758.89|3767.64|3758.94|3766.77|3758.07|36
1630559730000|2021-09-02 05:15:30|3767.53|3758.83|3767.66|3758.96|3767.73|3759.03|3767.53|3758.83|29
1630559740000|2021-09-02 05:15:40|3767.64|3758.94|3768.48|3759.78|3768.48|3759.78|3767.6|3758.9|35
1630559750000|2021-09-02 05:15:50|3768.54|3759.84|3770.87|3762.17|3770.94|3762.24|3768.06|3759.36|37
1630559760000|2021-09-02 05:16:00|3770.89|3762.19|3770.99|3762.29|3770.99|3762.29|3770.6|3761.9|29
1630559770000|2021-09-02 05:16:10|3771.05|3762.35|3771.05|3762.35|3771.25|3762.55|3770.87|3762.17|30
1630559780000|2021-09-02 05:16:20|3771.01|3762.31|3771.35|3762.65|3771.38|3762.68|3770.53|3761.83|37
1630559790000|2021-09-02 05:16:30|3771.45|3762.75|3771.43|3762.73|3771.59|3762.89|3771.36|3762.66|19
1630559800000|2021-09-02 05:16:40|3771.35|3762.65|3771.76|3763.06|3771.76|3763.06|3771.33|3762.63|12
1630559810000|2021-09-02 05:16:50|3771.6|3762.9|3771.68|3762.98|3771.69|3762.99|3771.52|3762.82|13
1630559820000|2021-09-02 05:17:00|3771.69|3762.99|3770.3|3761.6|3771.69|3762.99|3770.03|3761.33|22
1630559830000|2021-09-02 05:17:10|3770.14|3761.44|3770.37|3761.67|3770.45|3761.75|3770.12|3761.42|27
1630559840000|2021-09-02 05:17:20|3770.45|3761.75|3770.83|3762.13|3770.85|3762.15|3769.99|3761.29|17
1630559850000|2021-09-02 05:17:30|3771.01|3762.31|3771.07|3762.37|3771.16|3762.46|3770.94|3762.24|31
1630559860000|2021-09-02 05:17:40|3771.08|3762.38|3770.98|3762.28|3771.08|3762.38|3770.9|3762.2|23
1630559870000|2021-09-02 05:17:50|3771|3762.3|3771.36|3762.66|3771.36|3762.66|3770.97|3762.27|18
1630559880000|2021-09-02 05:18:00|3771.2|3762.5|3771.28|3762.58|3771.29|3762.59|3771.2|3762.5|10
1630559890000|2021-09-02 05:18:10|3771.38|3762.68|3771.16|3762.46|3771.42|3762.72|3771.08|3762.38|25
1630559900000|2021-09-02 05:18:20|3771.26|3762.56|3771.12|3762.42|3771.33|3762.63|3770.97|3762.27|36
1630559910000|2021-09-02 05:18:30|3771.16|3762.46|3771.73|3763.03|3771.88|3763.18|3771.08|3762.38|30
1630559920000|2021-09-02 05:18:40|3771.82|3763.12|3771.96|3763.26|3771.99|3763.29|3771.67|3762.97|22
1630559930000|2021-09-02 05:18:50|3771.86|3763.16|3771.99|3763.29|3772.3|3763.6|3771.86|3763.16|34
1630559940000|2021-09-02 05:19:00|3771.87|3763.17|3773.95|3765.25|3774.09|3765.39|3771.8|3763.1|34
1630559950000|2021-09-02 05:19:10|3773.72|3765.02|3774.41|3765.71|3774.41|3765.71|3773.71|3765.01|32
1630559960000|2021-09-02 05:19:20|3774.48|3765.78|3774.34|3765.64|3774.49|3765.79|3774.28|3765.58|28
1630559970000|2021-09-02 05:19:30|3774.27|3765.57|3774.23|3765.53|3774.58|3765.88|3774.22|3765.52|31
1630559980000|2021-09-02 05:19:40|3774.11|3765.41|3774.48|3765.78|3774.52|3765.82|3774.07|3765.37|34
1630559990000|2021-09-02 05:19:50|3774.81|3766.11|3774.99|3766.29|3775.05|3766.35|3774.41|3765.71|29
1630560000000|2021-09-02 05:20:00|3774.97|3766.27|3774.6|3765.9|3775.4|3766.7|3774.25|3765.55|34
1630560010000|2021-09-02 05:20:10|3774.4|3765.7|3774.57|3765.87|3774.72|3766.02|3774.36|3765.66|27
1630560020000|2021-09-02 05:20:20|3774.42|3765.72|3774.53|3765.83|3774.71|3766.01|3774.31|3765.61|30
1630560030000|2021-09-02 05:20:30|3774.41|3765.71|3774.44|3765.74|3774.69|3765.99|3774.2|3765.5|29
1630560040000|2021-09-02 05:20:40|3774.39|3765.69|3774.3|3765.6|3774.56|3765.86|3773.6|3764.9|37
1630560050000|2021-09-02 05:20:50|3774.32|3765.62|3774.43|3765.73|3774.48|3765.78|3773.38|3764.68|34
1630560060000|2021-09-02 05:21:00|3773.08|3764.38|3772.45|3763.75|3773.52|3764.82|3772.26|3763.56|39
1630560070000|2021-09-02 05:21:10|3772.49|3763.79|3772.46|3763.76|3772.86|3764.16|3772.2|3763.5|33
1630560080000|2021-09-02 05:21:20|3772.38|3763.68|3772.65|3763.95|3772.73|3764.03|3771.93|3763.23|27
1630560090000|2021-09-02 05:21:30|3772.5|3763.8|3772.34|3763.64|3773.15|3764.45|3772.05|3763.35|21
1630560100000|2021-09-02 05:21:40|3772.35|3763.65|3772.54|3763.84|3773.15|3764.45|3771.55|3762.85|27
1630560110000|2021-09-02 05:21:50|3772.53|3763.83|3771.56|3762.86|3772.53|3763.83|3770.9|3762.2|11
1630560120000|2021-09-02 05:22:00|3771.51|3762.81|3772.5|3763.8|3772.5|3763.8|3771.46|3762.76|24
1630560130000|2021-09-02 05:22:10|3772.49|3763.79|3772|3763.3|3773.03|3764.33|3770.89|3762.19|24
1630560140000|2021-09-02 05:22:20|3771.84|3763.14|3772.01|3763.31|3772.01|3763.31|3771.84|3763.14|4
1630560150000|2021-09-02 05:22:30|3771.82|3763.12|3771.09|3762.39|3771.82|3763.12|3770.97|3762.27|11
1630560160000|2021-09-02 05:22:40|3770.6|3761.9|3769.82|3761.12|3770.6|3761.9|3769.77|3761.07|6
1630560170000|2021-09-02 05:22:50|3769.88|3761.18|3770.33|3761.63|3770.85|3762.15|3769.79|3761.09|24
1630560180000|2021-09-02 05:23:00|3770.17|3761.47|3771.31|3762.61|3771.31|3762.61|3769.67|3760.97|33
1630560190000|2021-09-02 05:23:10|3770.56|3761.86|3770.98|3762.28|3771.12|3762.42|3770.3|3761.6|28
1630560200000|2021-09-02 05:23:20|3770.96|3762.26|3771.11|3762.41|3771.38|3762.68|3770.31|3761.61|35
1630560210000|2021-09-02 05:23:30|3771.13|3762.43|3770.7|3762|3771.25|3762.55|3770.15|3761.45|31
1630560220000|2021-09-02 05:23:40|3770.74|3762.04|3770.71|3762.01|3771.18|3762.48|3770.26|3761.56|30
1630560230000|2021-09-02 05:23:50|3770.66|3761.96|3770.98|3762.28|3771.17|3762.47|3770.14|3761.44|28
1630560240000|2021-09-02 05:24:00|3770.95|3762.25|3770.72|3762.02|3771.07|3762.37|3770.08|3761.38|27
1630560250000|2021-09-02 05:24:10|3770.69|3761.99|3769.99|3761.29|3770.72|3762.02|3769.99|3761.29|13
1630560260000|2021-09-02 05:24:20|3769.74|3761.04|3769.61|3760.91|3769.74|3761.04|3769.26|3760.56|10
1630560270000|2021-09-02 05:24:30|3769.57|3760.87|3769.82|3761.12|3769.95|3761.25|3769.21|3760.51|16
1630560280000|2021-09-02 05:24:40|3769.93|3761.23|3769.32|3760.62|3769.93|3761.23|3769.29|3760.59|20
1630560290000|2021-09-02 05:24:50|3769.29|3760.59|3769.23|3760.53|3769.39|3760.69|3769.23|3760.53|5
1630560300000|2021-09-02 05:25:00|3769.22|3760.52|3769.32|3760.62|3769.32|3760.62|3769.22|3760.52|2
1630560310000|2021-09-02 05:25:10|3769.05|3760.35|3768.32|3759.62|3769.05|3760.35|3767.36|3758.66|18
1630560320000|2021-09-02 05:25:20|3768.3|3759.6|3768.08|3759.38|3768.42|3759.72|3768.08|3759.38|20
1630560330000|2021-09-02 05:25:30|3768.52|3759.82|3768.4|3759.7|3769.3|3760.6|3767.89|3759.19|33
1630560340000|2021-09-02 05:25:40|3768.3|3759.6|3765.86|3757.16|3768.3|3759.6|3765.54|3756.84|13
1630560350000|2021-09-02 05:25:50|3765.83|3757.13|3765.85|3757.15|3765.86|3757.16|3765.83|3757.13|3
1630560360000|2021-09-02 05:26:00|3765.83|3757.13|3765.82|3757.12|3765.99|3757.29|3765.34|3756.64|11
1630560370000|2021-09-02 05:26:10|3765.8|3757.1|3765.78|3757.08|3765.81|3757.11|3765.78|3757.08|4
1630560380000|2021-09-02 05:26:20|3765.67|3756.97|3765.67|3756.97|3765.67|3756.97|3765.66|3756.96|3
1630560400000|2021-09-02 05:26:40|3764.38|3755.68|3765.13|3756.43|3766.11|3757.41|3764.38|3755.68|17
1630560410000|2021-09-02 05:26:50|3764.88|3756.18|3764.05|3755.35|3765.2|3756.5|3764.05|3755.35|21
1630560420000|2021-09-02 05:27:00|3764.35|3755.65|3764.36|3755.66|3764.52|3755.82|3763.62|3754.92|24
1630560430000|2021-09-02 05:27:10|3764.35|3755.65|3764.62|3755.92|3764.74|3756.04|3764.34|3755.64|14
1630560440000|2021-09-02 05:27:20|3764.42|3755.72|3764.55|3755.85|3764.55|3755.85|3764.42|3755.72|2
1630560450000|2021-09-02 05:27:30|3764.44|3755.74|3764.33|3755.63|3764.47|3755.77|3763.88|3755.18|5
1630560460000|2021-09-02 05:27:40|3764.09|3755.39|3762.3|3753.6|3764.12|3755.42|3761.51|3752.81|29
1630560470000|2021-09-02 05:27:50|3762.1|3753.4|3762.04|3753.34|3762.75|3754.05|3761.64|3752.94|18
1630560480000|2021-09-02 05:28:00|3762.01|3753.31|3762.7|3754|3762.7|3754|3761.2|3752.5|30
1630560490000|2021-09-02 05:28:10|3761.78|3753.08|3762.82|3754.12|3763.07|3754.37|3761.68|3752.98|14
1630560500000|2021-09-02 05:28:20|3762.92|3754.22|3764.41|3755.71|3764.41|3755.71|3762.92|3754.22|31
1630560510000|2021-09-02 05:28:30|3764.19|3755.49|3764.01|3755.31|3764.71|3756.01|3763.89|3755.19|35
1630560520000|2021-09-02 05:28:40|3763.97|3755.27|3764.32|3755.62|3764.45|3755.75|3763.87|3755.17|32
1630560530000|2021-09-02 05:28:50|3764.14|3755.44|3764.21|3755.51|3764.97|3756.27|3764.08|3755.38|36
1630560540000|2021-09-02 05:29:00|3764.22|3755.52|3763.52|3754.82|3764.83|3756.13|3763.46|3754.76|32
1630560550000|2021-09-02 05:29:10|3763.64|3754.94|3763.69|3754.99|3763.77|3755.07|3763.54|3754.84|29
1630560560000|2021-09-02 05:29:20|3763.68|3754.98|3764.09|3755.39|3764.23|3755.53|3763.66|3754.96|22
1630560570000|2021-09-02 05:29:30|3764.03|3755.33|3764.03|3755.33|3764.21|3755.51|3763.71|3755.01|30
1630560580000|2021-09-02 05:29:40|3764.1|3755.4|3762.83|3754.13|3764.1|3755.4|3762.83|3754.13|28
1630560590000|2021-09-02 05:29:50|3762.7|3754|3763.09|3754.39|3763.23|3754.53|3762.25|3753.55|24
1630560600000|2021-09-02 05:30:00|3762.61|3753.91|3763.04|3754.34|3763.2|3754.5|3762.39|3753.69|23
1630560610000|2021-09-02 05:30:10|3763.05|3754.35|3762.9|3754.2|3763.11|3754.41|3762.31|3753.61|21
1630560620000|2021-09-02 05:30:20|3762.96|3754.26|3763.12|3754.42|3763.12|3754.42|3762.92|3754.22|4
1630560630000|2021-09-02 05:30:30|3762.99|3754.29|3762.24|3753.54|3763.12|3754.42|3762.24|3753.54|14
1630560640000|2021-09-02 05:30:40|3762.76|3754.06|3762.55|3753.85|3762.95|3754.25|3762.41|3753.71|20
1630560670000|2021-09-02 05:31:10|3762.28|3753.58|3762.62|3753.92|3762.63|3753.93|3761.58|3752.88|24
1630560680000|2021-09-02 05:31:20|3762.31|3753.61|3761.56|3752.86|3762.67|3753.97|3761.56|3752.86|20
1630560690000|2021-09-02 05:31:30|3761.55|3752.85|3762.09|3753.39|3762.35|3753.65|3761.13|3752.43|29
1630560700000|2021-09-02 05:31:40|3762.16|3753.46|3761.84|3753.14|3762.5|3753.8|3761.05|3752.35|23
1630560710000|2021-09-02 05:31:50|3761.83|3753.13|3761.89|3753.19|3762.14|3753.44|3761.71|3753.01|13
1630560720000|2021-09-02 05:32:00|3762.1|3753.4|3762.1|3753.4|3762.1|3753.4|3761.44|3752.74|3
1630560730000|2021-09-02 05:32:10|3762.05|3753.35|3762|3753.3|3762.05|3753.35|3762|3753.3|2
1630560740000|2021-09-02 05:32:20|3761.81|3753.11|3761.84|3753.14|3762|3753.3|3761.61|3752.91|10
1630560750000|2021-09-02 05:32:30|3761.83|3753.13|3761.65|3752.95|3762|3753.3|3761.65|3752.95|11
1630560760000|2021-09-02 05:32:40|3761.66|3752.96|3762.05|3753.35|3762.06|3753.36|3761.66|3752.96|27
1630560770000|2021-09-02 05:32:50|3762.06|3753.36|3763.08|3754.38|3763.2|3754.5|3761.94|3753.24|28
1630560780000|2021-09-02 05:33:00|3763.11|3754.41|3763.47|3754.77|3763.63|3754.93|3763.09|3754.39|31
1630560790000|2021-09-02 05:33:10|3763.63|3754.93|3762.79|3754.09|3763.65|3754.95|3761.53|3752.83|34
1630560800000|2021-09-02 05:33:20|3762.78|3754.08|3762.56|3753.86|3762.89|3754.19|3762.49|3753.79|31
1630560810000|2021-09-02 05:33:30|3762.7|3754|3762.53|3753.83|3762.78|3754.08|3761.88|3753.18|28
1630560820000|2021-09-02 05:33:40|3762.2|3753.5|3762.8|3754.1|3762.8|3754.1|3762.2|3753.5|19
1630560830000|2021-09-02 05:33:50|3762.85|3754.15|3762.63|3753.93|3762.85|3754.15|3762.63|3753.93|7
1630560840000|2021-09-02 05:34:00|3762.55|3753.85|3762.1|3753.4|3762.61|3753.91|3762.1|3753.4|15
1630560850000|2021-09-02 05:34:10|3762|3753.3|3762.05|3753.35|3762.05|3753.35|3762|3753.3|2
1630560860000|2021-09-02 05:34:20|3762|3753.3|3762.04|3753.34|3762.13|3753.43|3761.82|3753.12|12
1630560870000|2021-09-02 05:34:30|3762|3753.3|3762.4|3753.7|3762.89|3754.19|3762|3753.3|30
1630560880000|2021-09-02 05:34:40|3762.29|3753.59|3765.45|3756.75|3765.45|3756.75|3762.29|3753.59|27
1630560890000|2021-09-02 05:34:50|3765.5|3756.8|3765.85|3757.15|3765.85|3757.15|3765.29|3756.59|21
1630560900000|2021-09-02 05:35:00|3765.77|3757.07|3765.76|3757.06|3765.77|3757.07|3765.76|3757.06|4
1630560910000|2021-09-02 05:35:10|3765.8|3757.1|3765.52|3756.82|3765.99|3757.29|3765.41|3756.71|18
1630560920000|2021-09-02 05:35:20|3765.18|3756.48|3764.79|3756.09|3765.18|3756.48|3764.72|3756.02|26
1630560930000|2021-09-02 05:35:30|3764.75|3756.05|3764.9|3756.2|3764.9|3756.2|3764.52|3755.82|19
1630560940000|2021-09-02 05:35:40|3764.94|3756.24|3764.87|3756.17|3764.98|3756.28|3764.79|3756.09|18
1630560950000|2021-09-02 05:35:50|3764.84|3756.14|3763.38|3754.68|3764.85|3756.15|3763.17|3754.47|30
1630560960000|2021-09-02 05:36:00|3763.39|3754.69|3763.21|3754.51|3764.02|3755.32|3762.59|3753.89|16
1630560970000|2021-09-02 05:36:10|3763.24|3754.54|3764.89|3756.19|3765.03|3756.33|3762.95|3754.25|30
1630560980000|2021-09-02 05:36:20|3764.67|3755.97|3764.89|3756.19|3765.19|3756.49|3764.34|3755.64|24
1630560990000|2021-09-02 05:36:30|3765|3756.3|3767.3|3758.6|3767.46|3758.76|3764.34|3755.64|34
1630561000000|2021-09-02 05:36:40|3767.21|3758.51|3767.14|3758.44|3767.66|3758.96|3766.64|3757.94|36
1630561010000|2021-09-02 05:36:50|3767.07|3758.37|3766.5|3757.8|3767.3|3758.6|3766.5|3757.8|37
1630561020000|2021-09-02 05:37:00|3766.09|3757.39|3765.65|3756.95|3767.04|3758.34|3765.65|3756.95|35
1630561030000|2021-09-02 05:37:10|3765.59|3756.89|3765.43|3756.73|3765.68|3756.98|3765.02|3756.32|35
1630561040000|2021-09-02 05:37:20|3765.44|3756.74|3765.54|3756.84|3766.64|3757.94|3765.11|3756.41|35
1630561050000|2021-09-02 05:37:30|3765.43|3756.73|3765.71|3757.01|3766.14|3757.44|3765.43|3756.73|26
1630561060000|2021-09-02 05:37:40|3765.76|3757.06|3765.57|3756.87|3766.14|3757.44|3765.36|3756.66|25
1630561070000|2021-09-02 05:37:50|3765.36|3756.66|3764.95|3756.25|3765.94|3757.24|3764.39|3755.69|32
1630561080000|2021-09-02 05:38:00|3764.94|3756.24|3764.55|3755.85|3765.2|3756.5|3763.9|3755.2|33
1630561090000|2021-09-02 05:38:10|3764.11|3755.41|3772.65|3763.95|3772.9|3764.2|3764.11|3755.41|40
1630561100000|2021-09-02 05:38:20|3772.48|3763.78|3774.12|3765.42|3774.17|3765.47|3772.48|3763.78|37
1630561110000|2021-09-02 05:38:30|3774.15|3765.45|3773.83|3765.13|3774.46|3765.76|3773.24|3764.54|34
1630561120000|2021-09-02 05:38:40|3773.82|3765.12|3772.55|3763.85|3773.82|3765.12|3772.52|3763.82|30
1630561130000|2021-09-02 05:38:50|3772.59|3763.89|3772.65|3763.95|3773.08|3764.38|3772.45|3763.75|28
1630561140000|2021-09-02 05:39:00|3772.55|3763.85|3769.69|3760.99|3772.69|3763.99|3769.69|3760.99|33
1630561150000|2021-09-02 05:39:10|3769.93|3761.23|3773.13|3764.43|3773.13|3764.43|3769.93|3761.23|27
1630561160000|2021-09-02 05:39:20|3773.14|3764.44|3772.43|3763.73|3773.44|3764.74|3772.4|3763.7|32
1630561170000|2021-09-02 05:39:30|3772.42|3763.72|3771.27|3762.57|3772.63|3763.93|3771.24|3762.54|26
1630561180000|2021-09-02 05:39:40|3771.21|3762.51|3770.96|3762.26|3771.53|3762.83|3770.96|3762.26|31
1630561190000|2021-09-02 05:39:50|3770.99|3762.29|3771.74|3763.04|3772.14|3763.44|3770.99|3762.29|35
1630561200000|2021-09-02 05:40:00|3771.71|3763.01|3771.36|3762.66|3772.14|3763.44|3771.04|3762.34|33
1630561210000|2021-09-02 05:40:10|3771.35|3762.65|3771.62|3762.92|3772.05|3763.35|3771.25|3762.55|34
1630561220000|2021-09-02 05:40:20|3771.61|3762.91|3769.34|3760.64|3771.61|3762.91|3769.34|3760.64|23
1630561230000|2021-09-02 05:40:30|3769.26|3760.56|3769.69|3760.99|3770.15|3761.45|3768.64|3759.94|32
1630561240000|2021-09-02 05:40:40|3769.5|3760.8|3768.61|3759.91|3769.81|3761.11|3768.47|3759.77|33
1630561250000|2021-09-02 05:40:50|3768.49|3759.79|3768.48|3759.78|3768.61|3759.91|3768.48|3759.78|7
1630561260000|2021-09-02 05:41:00|3768.47|3759.77|3767.95|3759.25|3768.6|3759.9|3767.79|3759.09|17
1630561270000|2021-09-02 05:41:10|3767.94|3759.24|3767.93|3759.23|3767.95|3759.25|3767.93|3759.23|3
1630561280000|2021-09-02 05:41:20|3767.18|3758.48|3768.33|3759.63|3768.33|3759.63|3766.43|3757.73|29
1630561290000|2021-09-02 05:41:30|3768.31|3759.61|3766.99|3758.29|3768.31|3759.61|3766.29|3757.59|13
1630561300000|2021-09-02 05:41:40|3766.81|3758.11|3766.56|3757.86|3767.53|3758.83|3766.42|3757.72|20
1630561310000|2021-09-02 05:41:50|3766.57|3757.87|3766.95|3758.25|3767.03|3758.33|3766.45|3757.75|20
1630561320000|2021-09-02 05:42:00|3766.94|3758.24|3766.93|3758.23|3767.21|3758.51|3766.82|3758.12|29
1630561330000|2021-09-02 05:42:10|3766.84|3758.14|3768.57|3759.87|3768.58|3759.88|3766.82|3758.12|37
1630561340000|2021-09-02 05:42:20|3768.8|3760.1|3769.06|3760.36|3769.7|3761|3768.59|3759.89|34
1630561350000|2021-09-02 05:42:30|3768.99|3760.29|3767.84|3759.14|3769.33|3760.63|3767.11|3758.41|37
1630561360000|2021-09-02 05:42:40|3767.85|3759.15|3767.09|3758.39|3767.85|3759.15|3766.16|3757.46|27
1630561370000|2021-09-02 05:42:50|3767.53|3758.83|3767.57|3758.87|3767.79|3759.09|3766.76|3758.06|27
1630561380000|2021-09-02 05:43:00|3767.67|3758.97|3767.82|3759.12|3767.88|3759.18|3766.81|3758.11|23
1630561390000|2021-09-02 05:43:10|3767.66|3758.96|3768.48|3759.78|3768.55|3759.85|3767.42|3758.72|38
1630561400000|2021-09-02 05:43:20|3768.46|3759.76|3767.42|3758.72|3768.47|3759.77|3767.21|3758.51|37
1630561410000|2021-09-02 05:43:30|3767.52|3758.82|3767.67|3758.97|3767.7|3759|3766.93|3758.23|31
1630561420000|2021-09-02 05:43:40|3767.6|3758.9|3767.59|3758.89|3767.64|3758.94|3767.46|3758.76|18
1630561430000|2021-09-02 05:43:50|3767.42|3758.72|3767|3758.3|3767.59|3758.89|3766.92|3758.22|14
1630561440000|2021-09-02 05:44:00|3766.97|3758.27|3766.42|3757.72|3767.07|3758.37|3766.42|3757.72|15
1630561450000|2021-09-02 05:44:10|3766.55|3757.85|3765.23|3756.53|3766.55|3757.85|3765.23|3756.53|15
1630561460000|2021-09-02 05:44:20|3765.24|3756.54|3765.17|3756.47|3765.44|3756.74|3765.12|3756.42|15
1630561470000|2021-09-02 05:44:30|3765.5|3756.8|3766.44|3757.74|3766.55|3757.85|3765.5|3756.8|30
1630561480000|2021-09-02 05:44:40|3766.38|3757.68|3765.99|3757.29|3766.54|3757.84|3765.45|3756.75|34
1630561490000|2021-09-02 05:44:50|3766.06|3757.36|3766.04|3757.34|3766.25|3757.55|3764.58|3755.88|32
1630561500000|2021-09-02 05:45:00|3766.25|3757.55|3765.4|3756.7|3766.25|3757.55|3764.95|3756.25|35
1630561510000|2021-09-02 05:45:10|3765.56|3756.86|3766.11|3757.41|3766.11|3757.41|3765.03|3756.33|36
1630561520000|2021-09-02 05:45:20|3765.98|3757.28|3764.65|3755.95|3766.37|3757.67|3763.94|3755.24|32
1630561530000|2021-09-02 05:45:30|3764.81|3756.11|3765.12|3756.42|3765.34|3756.64|3764.59|3755.89|18
1630561540000|2021-09-02 05:45:40|3765.13|3756.43|3765.87|3757.17|3765.89|3757.19|3764.86|3756.16|25
1630561550000|2021-09-02 05:45:50|3765.83|3757.13|3764.69|3755.99|3765.94|3757.24|3763.95|3755.25|35
1630561560000|2021-09-02 05:46:00|3763.96|3755.26|3765.3|3756.6|3765.3|3756.6|3763.96|3755.26|31
1630561570000|2021-09-02 05:46:10|3765.43|3756.73|3765.27|3756.57|3765.62|3756.92|3765.08|3756.38|29
1630561580000|2021-09-02 05:46:20|3765.23|3756.53|3765.22|3756.52|3765.46|3756.76|3764.72|3756.02|32
1630561590000|2021-09-02 05:46:30|3765.43|3756.73|3765.62|3756.92|3765.62|3756.92|3764.72|3756.02|28
1630561600000|2021-09-02 05:46:40|3765.55|3756.85|3766.27|3757.57|3766.96|3758.26|3765.55|3756.85|33
1630561610000|2021-09-02 05:46:50|3766.46|3757.76|3767.02|3758.32|3767.98|3759.28|3766.24|3757.54|37
1630561620000|2021-09-02 05:47:00|3766.98|3758.28|3767.28|3758.58|3767.28|3758.58|3765.97|3757.27|38
1630561630000|2021-09-02 05:47:10|3767.11|3758.41|3766.07|3757.37|3767.45|3758.75|3765.68|3756.98|33
1630561640000|2021-09-02 05:47:20|3765.98|3757.28|3766.9|3758.2|3767.36|3758.66|3765.81|3757.11|31
1630561650000|2021-09-02 05:47:30|3766.86|3758.16|3766.7|3758|3767.08|3758.38|3766.44|3757.74|35
1630561660000|2021-09-02 05:47:40|3766.64|3757.94|3766.22|3757.52|3766.7|3758|3765.57|3756.87|31
1630561670000|2021-09-02 05:47:50|3766.23|3757.53|3766.67|3757.97|3766.67|3757.97|3766.23|3757.53|24
1630561680000|2021-09-02 05:48:00|3766.57|3757.87|3766.58|3757.88|3766.78|3758.08|3766.55|3757.85|16
1630561690000|2021-09-02 05:48:10|3766.59|3757.89|3765.61|3756.91|3766.59|3757.89|3765.1|3756.4|27
1630561700000|2021-09-02 05:48:20|3765.63|3756.93|3768.37|3759.67|3768.37|3759.67|3765.42|3756.72|34
1630561710000|2021-09-02 05:48:30|3768.49|3759.79|3769.47|3760.77|3769.55|3760.85|3768.49|3759.79|24
1630561720000|2021-09-02 05:48:40|3769.49|3760.79|3769.33|3760.63|3769.57|3760.87|3769.03|3760.33|21
1630561730000|2021-09-02 05:48:50|3769.26|3760.56|3770.45|3761.75|3770.6|3761.9|3769.26|3760.56|29
1630561740000|2021-09-02 05:49:00|3770.47|3761.77|3769.07|3760.37|3770.47|3761.77|3768.38|3759.68|36
1630561750000|2021-09-02 05:49:10|3768.93|3760.23|3768.74|3760.04|3769.55|3760.85|3768|3759.3|30
1630561760000|2021-09-02 05:49:20|3768.79|3760.09|3771.64|3762.94|3771.64|3762.94|3767.94|3759.24|33
1630561770000|2021-09-02 05:49:30|3770.67|3761.97|3769.89|3761.19|3770.98|3762.28|3769.8|3761.1|36
1630561780000|2021-09-02 05:49:40|3770.49|3761.79|3767.59|3758.89|3770.5|3761.8|3767.36|3758.66|35
1630561790000|2021-09-02 05:49:50|3767.63|3758.93|3766.01|3757.31|3767.74|3759.04|3766.01|3757.31|35
1630561800000|2021-09-02 05:50:00|3766.91|3758.21|3767.48|3758.78|3767.65|3758.95|3766|3757.3|36
1630561810000|2021-09-02 05:50:10|3767.61|3758.91|3766.74|3758.04|3767.61|3758.91|3765.73|3757.03|33
1630561820000|2021-09-02 05:50:20|3767.55|3758.85|3767.54|3758.84|3767.66|3758.96|3766.49|3757.79|32
1630561830000|2021-09-02 05:50:30|3767.53|3758.83|3766.54|3757.84|3767.53|3758.83|3766.13|3757.43|36
1630561840000|2021-09-02 05:50:40|3766.51|3757.81|3766.28|3757.58|3767.11|3758.41|3766.02|3757.32|31
1630561850000|2021-09-02 05:50:50|3766.17|3757.47|3766.29|3757.59|3767.03|3758.33|3766.17|3757.47|25
1630561860000|2021-09-02 05:51:00|3767|3758.3|3767.09|3758.39|3767.29|3758.59|3766.22|3757.52|29
1630561870000|2021-09-02 05:51:10|3767.39|3758.69|3767.51|3758.81|3767.67|3758.97|3767.39|3758.69|9
1630561880000|2021-09-02 05:51:20|3767.74|3759.04|3768.31|3759.61|3768.79|3760.09|3767.74|3759.04|28
1630561890000|2021-09-02 05:51:30|3768.37|3759.67|3768.47|3759.77|3769.05|3760.35|3768.32|3759.62|23
1630561900000|2021-09-02 05:51:40|3768.46|3759.76|3769.3|3760.6|3769.46|3760.76|3768.43|3759.73|20
1630561910000|2021-09-02 05:51:50|3769.38|3760.68|3768.54|3759.84|3769.38|3760.68|3768.54|3759.84|16
1630561920000|2021-09-02 05:52:00|3768.97|3760.27|3769.46|3760.76|3769.46|3760.76|3768.97|3760.27|5
1630561930000|2021-09-02 05:52:10|3769.6|3760.9|3769.36|3760.66|3769.6|3760.9|3768.14|3759.44|34
1630561940000|2021-09-02 05:52:20|3769.22|3760.52|3768.8|3760.1|3769.7|3761|3768.8|3760.1|27
1630561950000|2021-09-02 05:52:30|3768.5|3759.8|3768.74|3760.04|3769.5|3760.8|3768.24|3759.54|35
1630561960000|2021-09-02 05:52:40|3768.92|3760.22|3769.15|3760.45|3769.22|3760.52|3768.65|3759.95|33
1630561970000|2021-09-02 05:52:50|3769.06|3760.36|3769.1|3760.4|3769.24|3760.54|3769.06|3760.36|28
1630561980000|2021-09-02 05:53:00|3769.12|3760.42|3770|3761.3|3771.13|3762.43|3769.12|3760.42|24
1630561990000|2021-09-02 05:53:10|3770.03|3761.33|3769.63|3760.93|3770.04|3761.34|3769.52|3760.82|21
1630562000000|2021-09-02 05:53:20|3769.56|3760.86|3769.46|3760.76|3769.61|3760.91|3769.37|3760.67|18
1630562010000|2021-09-02 05:53:30|3769.47|3760.77|3769.22|3760.52|3769.61|3760.91|3769.22|3760.52|23
1630562020000|2021-09-02 05:53:40|3769.12|3760.42|3767.45|3758.75|3769.14|3760.44|3767.45|3758.75|29
1630562030000|2021-09-02 05:53:50|3767.49|3758.79|3767.44|3758.74|3767.67|3758.97|3767.3|3758.6|24
1630562040000|2021-09-02 05:54:00|3767.3|3758.6|3769.07|3760.37|3769.07|3760.37|3767.16|3758.46|31
1630562050000|2021-09-02 05:54:10|3768.84|3760.14|3768.81|3760.11|3769.14|3760.44|3767.92|3759.22|34
1630562060000|2021-09-02 05:54:20|3768.95|3760.25|3768.92|3760.22|3768.95|3760.25|3768.2|3759.5|19
1630562070000|2021-09-02 05:54:30|3768.91|3760.21|3769.4|3760.7|3769.4|3760.7|3768.78|3760.08|27
1630562080000|2021-09-02 05:54:40|3769.31|3760.61|3770.13|3761.43|3770.45|3761.75|3768.9|3760.2|27
1630562090000|2021-09-02 05:54:50|3770.07|3761.37|3770.04|3761.34|3770.15|3761.45|3769.74|3761.04|23
1630562100000|2021-09-02 05:55:00|3769.35|3760.65|3768.46|3759.76|3769.35|3760.65|3768.22|3759.52|28
1630562110000|2021-09-02 05:55:10|3768.35|3759.65|3767.89|3759.19|3768.35|3759.65|3766.94|3758.24|36
1630562120000|2021-09-02 05:55:20|3767.8|3759.1|3766.74|3758.04|3767.86|3759.16|3766.74|3758.04|28
1630562130000|2021-09-02 05:55:30|3767.17|3758.47|3766.39|3757.69|3767.17|3758.47|3766.1|3757.4|30
1630562140000|2021-09-02 05:55:40|3766.34|3757.64|3765.91|3757.21|3766.39|3757.69|3765.41|3756.71|36
1630562150000|2021-09-02 05:55:50|3766.32|3757.62|3764.9|3756.2|3766.4|3757.7|3764.9|3756.2|30
1630562160000|2021-09-02 05:56:00|3764.95|3756.25|3765.1|3756.4|3765.1|3756.4|3764.75|3756.05|9
1630562170000|2021-09-02 05:56:10|3764.99|3756.29|3765.17|3756.47|3765.27|3756.57|3764.92|3756.22|10
1630562180000|2021-09-02 05:56:20|3765.1|3756.4|3764.97|3756.27|3765.11|3756.41|3764.93|3756.23|21
1630562190000|2021-09-02 05:56:30|3764.96|3756.26|3764.65|3755.95|3764.97|3756.27|3764.62|3755.92|20
1630562200000|2021-09-02 05:56:40|3764.58|3755.88|3765.03|3756.33|3765.04|3756.34|3764.58|3755.88|22
1630562210000|2021-09-02 05:56:50|3764.93|3756.23|3766.25|3757.55|3766.25|3757.55|3764.93|3756.23|19
1630562220000|2021-09-02 05:57:00|3766.13|3757.43|3764.93|3756.23|3766.75|3758.05|3764.93|3756.23|34
1630562230000|2021-09-02 05:57:10|3764.94|3756.24|3765.04|3756.34|3765.75|3757.05|3764.7|3756|22
1630562240000|2021-09-02 05:57:20|3764.9|3756.2|3764.93|3756.23|3765.66|3756.96|3764.69|3755.99|27
1630562250000|2021-09-02 05:57:30|3765.01|3756.31|3764.98|3756.28|3765.35|3756.65|3764.93|3756.23|18
1630562260000|2021-09-02 05:57:40|3764.86|3756.16|3763.53|3754.83|3765.17|3756.47|3763.53|3754.83|25
1630562270000|2021-09-02 05:57:50|3763.52|3754.82|3763.35|3754.65|3763.8|3755.1|3763.32|3754.62|28
1630562280000|2021-09-02 05:58:00|3763.39|3754.69|3763|3754.3|3763.56|3754.86|3762.83|3754.13|33
1630562290000|2021-09-02 05:58:10|3763.2|3754.5|3763.73|3755.03|3764.37|3755.67|3762.82|3754.12|29
1630562300000|2021-09-02 05:58:20|3763.66|3754.96|3763.5|3754.8|3763.66|3754.96|3762.51|3753.81|33
1630562310000|2021-09-02 05:58:30|3763.48|3754.78|3763.27|3754.57|3764.19|3755.49|3762.85|3754.15|37
1630562320000|2021-09-02 05:58:40|3763.38|3754.68|3765.35|3756.65|3765.82|3757.12|3763.32|3754.62|29
1630562330000|2021-09-02 05:58:50|3765.32|3756.62|3765.77|3757.07|3765.77|3757.07|3764.93|3756.23|28
1630562340000|2021-09-02 05:59:00|3765.32|3756.62|3763.6|3754.9|3765.39|3756.69|3763.54|3754.84|34
1630562350000|2021-09-02 05:59:10|3763.52|3754.82|3763.08|3754.38|3763.67|3754.97|3762.82|3754.12|30
1630562360000|2021-09-02 05:59:20|3762.99|3754.29|3763.47|3754.77|3764.59|3755.89|3762.1|3753.4|38
1630562370000|2021-09-02 05:59:30|3763.73|3755.03|3763.39|3754.69|3764.33|3755.63|3762.66|3753.96|32
1630562380000|2021-09-02 05:59:40|3763.34|3754.64|3763.77|3755.07|3765.28|3756.58|3763.33|3754.63|35
1630562390000|2021-09-02 05:59:50|3763.54|3754.84|3763.92|3755.22|3764.75|3756.05|3763.43|3754.73|39
1630562400000|2021-09-02 06:00:00|3763.85|3755.15|3761.83|3753.13|3763.93|3755.23|3761.72|3753.02|33
1630562410000|2021-09-02 06:00:10|3761.78|3753.08|3761.66|3752.96|3761.9|3753.2|3761.33|3752.63|23
1630562420000|2021-09-02 06:00:20|3761.61|3752.91|3761|3752.3|3762.2|3753.5|3760.99|3752.29|21
1630562430000|2021-09-02 06:00:30|3761.04|3752.34|3760.93|3752.23|3761.2|3752.5|3760.92|3752.22|16
1630562440000|2021-09-02 06:00:40|3760.95|3752.25|3761.12|3752.42|3761.12|3752.42|3760.87|3752.17|12
1630562450000|2021-09-02 06:00:50|3761.2|3752.5|3760.1|3751.4|3761.45|3752.75|3760.1|3751.4|29
1630562460000|2021-09-02 06:01:00|3760.08|3751.38|3760.28|3751.58|3760.96|3752.26|3759.59|3750.89|29
1630562470000|2021-09-02 06:01:10|3760.12|3751.42|3759.13|3750.43|3760.12|3751.42|3758.81|3750.11|29
1630562480000|2021-09-02 06:01:20|3759.34|3750.64|3759.99|3751.29|3760.26|3751.56|3758.85|3750.15|30
1630562490000|2021-09-02 06:01:30|3759.88|3751.18|3759.05|3750.35|3759.96|3751.26|3758.99|3750.29|32
1630562500000|2021-09-02 06:01:40|3758.95|3750.25|3761.36|3752.66|3761.48|3752.78|3758.95|3750.25|35
1630562510000|2021-09-02 06:01:50|3761.08|3752.38|3761.11|3752.41|3761.47|3752.77|3760.96|3752.26|35
1630562520000|2021-09-02 06:02:00|3760.94|3752.24|3761.88|3753.18|3761.88|3753.18|3760.21|3751.51|31
1630562530000|2021-09-02 06:02:10|3761.96|3753.26|3761.3|3752.6|3761.97|3753.27|3760.83|3752.13|37
1630562540000|2021-09-02 06:02:20|3761.17|3752.47|3760.16|3751.46|3761.75|3753.05|3759.9|3751.2|31
1630562550000|2021-09-02 06:02:30|3760.17|3751.47|3760.06|3751.36|3760.17|3751.47|3759.86|3751.16|15
1630562560000|2021-09-02 06:02:40|3760.07|3751.37|3759.77|3751.07|3760.11|3751.41|3759.77|3751.07|16
1630562570000|2021-09-02 06:02:50|3759.75|3751.05|3756.32|3747.62|3760.09|3751.39|3756.32|3747.62|24
1630562580000|2021-09-02 06:03:00|3756.27|3747.57|3756.38|3747.68|3757.32|3748.62|3756.24|3747.54|26
1630562590000|2021-09-02 06:03:10|3756.41|3747.71|3758.8|3750.1|3759.07|3750.37|3756.36|3747.66|30
1630562600000|2021-09-02 06:03:20|3758.81|3750.11|3757.42|3748.72|3758.86|3750.16|3756.67|3747.97|31
1630562610000|2021-09-02 06:03:30|3757.43|3748.73|3756.97|3748.27|3757.43|3748.73|3756.75|3748.05|32
1630562620000|2021-09-02 06:03:40|3756.9|3748.2|3756.91|3748.21|3756.97|3748.27|3756.8|3748.1|14
1630562630000|2021-09-02 06:03:50|3756.76|3748.06|3755.87|3747.17|3756.81|3748.11|3755.73|3747.03|19
1630562640000|2021-09-02 06:04:00|3755.88|3747.18|3755.98|3747.28|3756.33|3747.63|3755.87|3747.17|12
1630562650000|2021-09-02 06:04:10|3755.9|3747.2|3755.9|3747.2|3755.98|3747.28|3755.88|3747.18|8
1630562660000|2021-09-02 06:04:20|3755.83|3747.13|3755.82|3747.12|3756|3747.3|3755.82|3747.12|12
1630562670000|2021-09-02 06:04:30|3755.83|3747.13|3757.3|3748.6|3758.43|3749.73|3755.83|3747.13|31
1630562680000|2021-09-02 06:04:40|3757.26|3748.56|3756.41|3747.71|3757.26|3748.56|3756.36|3747.66|29
1630562690000|2021-09-02 06:04:50|3756.37|3747.67|3756.67|3747.97|3756.98|3748.28|3756.07|3747.37|28
1630562700000|2021-09-02 06:05:00|3756.81|3748.11|3757.15|3748.45|3757.63|3748.93|3756.81|3748.11|36
1630562710000|2021-09-02 06:05:10|3757.3|3748.6|3757.33|3748.63|3757.89|3749.19|3757.29|3748.59|37
1630562720000|2021-09-02 06:05:20|3757.35|3748.65|3757.62|3748.92|3758.27|3749.57|3757.18|3748.48|23
1630562730000|2021-09-02 06:05:30|3757.64|3748.94|3757.6|3748.9|3757.73|3749.03|3757.49|3748.79|21
1630562740000|2021-09-02 06:05:40|3757.61|3748.91|3758.51|3749.81|3758.89|3750.19|3757.57|3748.87|27
1630562750000|2021-09-02 06:05:50|3758.56|3749.86|3758.77|3750.07|3759.19|3750.49|3758.53|3749.83|23
1630562760000|2021-09-02 06:06:00|3758.73|3750.03|3759.11|3750.41|3759.21|3750.51|3757.95|3749.25|35
1630562770000|2021-09-02 06:06:10|3759.09|3750.39|3759.71|3751.01|3760.01|3751.31|3759.08|3750.38|25
1630562780000|2021-09-02 06:06:20|3759.7|3751|3759.78|3751.08|3760.01|3751.31|3759.32|3750.62|26
1630562790000|2021-09-02 06:06:30|3759.77|3751.07|3759.63|3750.93|3759.77|3751.07|3759.63|3750.93|17
1630562800000|2021-09-02 06:06:40|3759.62|3750.92|3760.39|3751.69|3760.39|3751.69|3759.6|3750.9|29
1630562810000|2021-09-02 06:06:50|3760.61|3751.91|3762.78|3754.08|3763.11|3754.41|3760.61|3751.91|34
1630562820000|2021-09-02 06:07:00|3762.55|3753.85|3762.56|3753.86|3762.85|3754.15|3762.23|3753.53|25
1630562830000|2021-09-02 06:07:10|3762.66|3753.96|3762.47|3753.77|3762.7|3754|3762.44|3753.74|26
1630562840000|2021-09-02 06:07:20|3762.21|3753.51|3760.95|3752.25|3762.54|3753.84|3759.78|3751.08|30
1630562850000|2021-09-02 06:07:30|3761.09|3752.39|3761.4|3752.7|3761.4|3752.7|3760.55|3751.85|33
1630562860000|2021-09-02 06:07:40|3761.39|3752.69|3761.87|3753.17|3762.25|3753.55|3760.74|3752.04|31
1630562870000|2021-09-02 06:07:50|3762.25|3753.55|3762.42|3753.72|3762.55|3753.85|3761.83|3753.13|22
1630562880000|2021-09-02 06:08:00|3762.15|3753.45|3762.8|3754.1|3763.15|3754.45|3761.87|3753.17|25
1630562890000|2021-09-02 06:08:10|3763.14|3754.44|3763.03|3754.33|3763.25|3754.55|3762.16|3753.46|31
1630562900000|2021-09-02 06:08:20|3763.01|3754.31|3761.16|3752.46|3763.06|3754.36|3761.16|3752.46|31
1630562910000|2021-09-02 06:08:30|3761.46|3752.76|3761.17|3752.47|3762.15|3753.45|3761.04|3752.34|30
1630562920000|2021-09-02 06:08:40|3761.13|3752.43|3761.07|3752.37|3761.53|3752.83|3761.05|3752.35|25
1630562930000|2021-09-02 06:08:50|3761.05|3752.35|3761.47|3752.77|3761.5|3752.8|3761.05|3752.35|20
1630562940000|2021-09-02 06:09:00|3761.36|3752.66|3761.71|3753.01|3761.9|3753.2|3761.1|3752.4|35
1630562950000|2021-09-02 06:09:10|3761.84|3753.14|3762.26|3753.56|3762.38|3753.68|3761.67|3752.97|25
1630562960000|2021-09-02 06:09:20|3762.27|3753.57|3761.85|3753.15|3762.28|3753.58|3761.61|3752.91|31
1630562970000|2021-09-02 06:09:30|3761.84|3753.14|3761.85|3753.15|3761.91|3753.21|3761.58|3752.88|19
1630562980000|2021-09-02 06:09:40|3761.87|3753.17|3762.91|3754.21|3762.91|3754.21|3761.87|3753.17|20
1630562990000|2021-09-02 06:09:50|3762.84|3754.14|3763.32|3754.62|3763.44|3754.74|3762.84|3754.14|20
1630563000000|2021-09-02 06:10:00|3763.25|3754.55|3764.57|3755.87|3764.57|3755.87|3763.25|3754.55|24
1630563010000|2021-09-02 06:10:10|3764.7|3756|3764.81|3756.11|3765.02|3756.32|3764.12|3755.42|34
1630563020000|2021-09-02 06:10:20|3764.83|3756.13|3764.32|3755.62|3764.84|3756.14|3763.85|3755.15|28
1630563030000|2021-09-02 06:10:30|3764.35|3755.65|3764.27|3755.57|3764.57|3755.87|3764|3755.3|33
1630563040000|2021-09-02 06:10:40|3764.22|3755.52|3764.82|3756.12|3764.82|3756.12|3764.19|3755.49|30
1630563050000|2021-09-02 06:10:50|3764.87|3756.17|3763.43|3754.73|3764.87|3756.17|3763.1|3754.4|36
1630563060000|2021-09-02 06:11:00|3763.52|3754.82|3763.59|3754.89|3763.95|3755.25|3763.42|3754.72|28
1630563070000|2021-09-02 06:11:10|3763.54|3754.84|3763.19|3754.49|3764.02|3755.32|3762.72|3754.02|24
1630563080000|2021-09-02 06:11:20|3762.81|3754.11|3762.49|3753.79|3763.58|3754.88|3762.01|3753.31|29
1630563090000|2021-09-02 06:11:30|3762.2|3753.5|3762.27|3753.57|3762.44|3753.74|3761.91|3753.21|33
1630563100000|2021-09-02 06:11:40|3762.16|3753.46|3762.29|3753.59|3762.32|3753.62|3762.09|3753.39|18
1630563110000|2021-09-02 06:11:50|3762.34|3753.64|3762.68|3753.98|3762.7|3754|3761.98|3753.28|33
1630563120000|2021-09-02 06:12:00|3762.65|3753.95|3762.85|3754.15|3762.89|3754.19|3762.51|3753.81|25
1630563130000|2021-09-02 06:12:10|3762.92|3754.22|3763.43|3754.73|3763.71|3755.01|3762.84|3754.14|23
1630563140000|2021-09-02 06:12:20|3763.48|3754.78|3763.95|3755.25|3763.96|3755.26|3763.48|3754.78|28
1630563150000|2021-09-02 06:12:30|3763.98|3755.28|3764.51|3755.81|3764.51|3755.81|3763.91|3755.21|25
1630563160000|2021-09-02 06:12:40|3765.01|3756.31|3764.66|3755.96|3765.52|3756.82|3764.63|3755.93|11
1630563170000|2021-09-02 06:12:50|3764.65|3755.95|3764.61|3755.91|3765.13|3756.43|3764.11|3755.41|18
1630563180000|2021-09-02 06:13:00|3764.62|3755.92|3764.63|3755.93|3764.8|3756.1|3764.62|3755.92|30
1630563190000|2021-09-02 06:13:10|3764.56|3755.86|3763.3|3754.6|3764.72|3756.02|3762.64|3753.94|36
1630563200000|2021-09-02 06:13:20|3763.32|3754.62|3764.22|3755.52|3764.34|3755.64|3763.28|3754.58|26
1630563210000|2021-09-02 06:13:30|3764.3|3755.6|3763.8|3755.1|3764.39|3755.69|3763.51|3754.81|31
1630563220000|2021-09-02 06:13:40|3763.78|3755.08|3763.79|3755.09|3763.94|3755.24|3763.75|3755.05|27
1630563230000|2021-09-02 06:13:50|3763.8|3755.1|3763.82|3755.12|3764.1|3755.4|3763.79|3755.09|5
1630563240000|2021-09-02 06:14:00|3764.1|3755.4|3765.43|3756.73|3765.43|3756.73|3764.09|3755.39|24
1630563250000|2021-09-02 06:14:10|3765.33|3756.63|3764.54|3755.84|3765.33|3756.63|3764.34|3755.64|25
1630563260000|2021-09-02 06:14:20|3764.51|3755.81|3764.92|3756.22|3764.92|3756.22|3764.43|3755.73|25
1630563270000|2021-09-02 06:14:30|3764.93|3756.23|3765.16|3756.46|3765.18|3756.48|3764.76|3756.06|17
1630563280000|2021-09-02 06:14:40|3764.87|3756.17|3765.21|3756.51|3765.36|3756.66|3764.49|3755.79|30
1630563290000|2021-09-02 06:14:50|3765.24|3756.54|3766.1|3757.4|3766.3|3757.6|3765.24|3756.54|21
1630563300000|2021-09-02 06:15:00|3766.3|3757.6|3769.91|3761.21|3769.94|3761.24|3766.14|3757.44|33
1630563310000|2021-09-02 06:15:10|3769.84|3761.14|3770.32|3761.62|3770.32|3761.62|3769.63|3760.93|35
1630563320000|2021-09-02 06:15:20|3770.3|3761.6|3768.58|3759.88|3770.35|3761.65|3768.58|3759.88|27
1630563330000|2021-09-02 06:15:30|3769.43|3760.73|3769.08|3760.38|3769.43|3760.73|3768.87|3760.17|32
1630563340000|2021-09-02 06:15:40|3769.27|3760.57|3770.06|3761.36|3770.08|3761.38|3769.14|3760.44|29
1630563350000|2021-09-02 06:15:50|3770|3761.3|3770.57|3761.87|3770.57|3761.87|3769.66|3760.96|30
1630563360000|2021-09-02 06:16:00|3770.41|3761.71|3770.53|3761.83|3771.54|3762.84|3770.35|3761.65|23
1630563370000|2021-09-02 06:16:10|3770.41|3761.71|3769.42|3760.72|3771.05|3762.35|3769.2|3760.5|29
1630563380000|2021-09-02 06:16:20|3769.41|3760.71|3768.4|3759.7|3769.41|3760.71|3767.18|3758.48|28
1630563390000|2021-09-02 06:16:30|3768.49|3759.79|3769.16|3760.46|3769.16|3760.46|3768.3|3759.6|27
1630563400000|2021-09-02 06:16:40|3769.22|3760.52|3771.04|3762.34|3771.3|3762.6|3769.11|3760.41|24
1630563410000|2021-09-02 06:16:50|3770.32|3761.62|3769.37|3760.67|3770.54|3761.84|3769.31|3760.61|34
1630563420000|2021-09-02 06:17:00|3769.3|3760.6|3768.99|3760.29|3769.41|3760.71|3768.83|3760.13|21
1630563430000|2021-09-02 06:17:10|3769.21|3760.51|3769.04|3760.34|3769.21|3760.51|3768.12|3759.42|35
1630563440000|2021-09-02 06:17:20|3768.78|3760.08|3769.32|3760.62|3769.33|3760.63|3768.71|3760.01|27
1630563450000|2021-09-02 06:17:30|3769.39|3760.69|3769.2|3760.5|3769.4|3760.7|3769.15|3760.45|14
1630563460000|2021-09-02 06:17:40|3769.19|3760.49|3769.25|3760.55|3769.27|3760.57|3769.16|3760.46|9
1630563470000|2021-09-02 06:17:50|3769.24|3760.54|3769.36|3760.66|3769.36|3760.66|3769.24|3760.54|14
1630563480000|2021-09-02 06:18:00|3769.46|3760.76|3769.4|3760.7|3769.57|3760.87|3769.37|3760.67|18
1630563490000|2021-09-02 06:18:10|3769.41|3760.71|3769.57|3760.87|3769.74|3761.04|3769.29|3760.59|19
1630563500000|2021-09-02 06:18:20|3769.73|3761.03|3769.33|3760.63|3770.07|3761.37|3769.3|3760.6|21
1630563510000|2021-09-02 06:18:30|3769.34|3760.64|3770.35|3761.65|3770.54|3761.84|3769.34|3760.64|32
1630563520000|2021-09-02 06:18:40|3770|3761.3|3770.15|3761.45|3770.38|3761.68|3769.93|3761.23|31
1630563530000|2021-09-02 06:18:50|3770.11|3761.41|3770.14|3761.44|3771.46|3762.76|3769.95|3761.25|25
1630563540000|2021-09-02 06:19:00|3770.26|3761.56|3769.31|3760.61|3770.26|3761.56|3768.08|3759.38|36
1630563550000|2021-09-02 06:19:10|3769.38|3760.68|3770.11|3761.41|3770.18|3761.48|3769.38|3760.68|29
1630563560000|2021-09-02 06:19:20|3770.17|3761.47|3771.24|3762.54|3771.42|3762.72|3770.11|3761.41|31
1630563570000|2021-09-02 06:19:30|3771.42|3762.72|3772.08|3763.38|3772.08|3763.38|3771.08|3762.38|25
1630563580000|2021-09-02 06:19:40|3772.43|3763.73|3771.98|3763.28|3773.19|3764.49|3771.53|3762.83|32
1630563590000|2021-09-02 06:19:50|3771.68|3762.98|3771.84|3763.14|3772.26|3763.56|3771.68|3762.98|32
1630563600000|2021-09-02 06:20:00|3771.8|3763.1|3771.67|3762.97|3771.99|3763.29|3771.44|3762.74|27
1630563610000|2021-09-02 06:20:10|3771.58|3762.88|3771.9|3763.2|3772.18|3763.48|3771.26|3762.56|35
1630563620000|2021-09-02 06:20:20|3772.09|3763.39|3773.04|3764.34|3773.04|3764.34|3771.56|3762.86|34
1630563630000|2021-09-02 06:20:30|3772.96|3764.26|3772.66|3763.96|3773.26|3764.56|3772.59|3763.89|27
1630563640000|2021-09-02 06:20:40|3772.65|3763.95|3769.51|3760.81|3772.65|3763.95|3769.43|3760.73|34
1630563650000|2021-09-02 06:20:50|3769.52|3760.82|3769.52|3760.82|3769.52|3760.82|3768.98|3760.28|32
1630563660000|2021-09-02 06:21:00|3769.35|3760.65|3772.23|3763.53|3772.23|3763.53|3768.95|3760.25|32
1630563670000|2021-09-02 06:21:10|3772.26|3763.56|3772.64|3763.94|3772.72|3764.02|3772.26|3763.56|29
1630563680000|2021-09-02 06:21:20|3772.69|3763.99|3771.75|3763.05|3772.78|3764.08|3771.75|3763.05|16
1630563690000|2021-09-02 06:21:30|3771.73|3763.03|3771.29|3762.59|3771.9|3763.2|3771.22|3762.52|35
1630563700000|2021-09-02 06:21:40|3771.27|3762.57|3768.59|3759.89|3771.28|3762.58|3768.17|3759.47|33
1630563710000|2021-09-02 06:21:50|3768.48|3759.78|3770.88|3762.18|3771.06|3762.36|3768.4|3759.7|29
1630563720000|2021-09-02 06:22:00|3771.31|3762.61|3770.72|3762.02|3771.31|3762.61|3768.21|3759.51|40
1630563730000|2021-09-02 06:22:10|3770.81|3762.11|3766.37|3757.67|3771.04|3762.34|3766.37|3757.67|36
1630563740000|2021-09-02 06:22:20|3766.35|3757.65|3764.92|3756.22|3767.89|3759.19|3764.92|3756.22|37
1630563750000|2021-09-02 06:22:30|3764.8|3756.1|3763.69|3754.99|3764.87|3756.17|3763.39|3754.69|30
1630563760000|2021-09-02 06:22:40|3763.97|3755.27|3762.16|3753.46|3764.14|3755.44|3762.16|3753.46|30
1630563770000|2021-09-02 06:22:50|3762.15|3753.45|3762.61|3753.91|3763.38|3754.68|3762.15|3753.45|29
1630563780000|2021-09-02 06:23:00|3762.66|3753.96|3763.6|3754.9|3763.76|3755.06|3762.34|3753.64|34
1630563790000|2021-09-02 06:23:10|3763.56|3754.86|3763.91|3755.21|3764.27|3755.57|3763.55|3754.85|31
1630563800000|2021-09-02 06:23:20|3764.01|3755.31|3763.55|3754.85|3764.01|3755.31|3763.41|3754.71|36
1630563810000|2021-09-02 06:23:30|3763.6|3754.9|3762.91|3754.21|3763.71|3755.01|3762.43|3753.73|30
1630563820000|2021-09-02 06:23:40|3762.55|3753.85|3762.41|3753.71|3762.64|3753.94|3762.4|3753.7|29
1630563830000|2021-09-02 06:23:50|3762.4|3753.7|3762.67|3753.97|3763.05|3754.35|3762.4|3753.7|26
1630563840000|2021-09-02 06:24:00|3762.69|3753.99|3762.45|3753.75|3763.16|3754.46|3762.45|3753.75|31
1630563850000|2021-09-02 06:24:10|3762.35|3753.65|3761.37|3752.67|3762.55|3753.85|3760.64|3751.94|32
1630563860000|2021-09-02 06:24:20|3760.85|3752.15|3763.26|3754.56|3763.26|3754.56|3760.85|3752.15|25
1630563870000|2021-09-02 06:24:30|3763.88|3755.18|3765.04|3756.34|3765.49|3756.79|3763.61|3754.91|36
1630563880000|2021-09-02 06:24:40|3764.57|3755.87|3765.94|3757.24|3765.94|3757.24|3764.33|3755.63|37
1630563890000|2021-09-02 06:24:50|3765.95|3757.25|3766.42|3757.72|3766.83|3758.13|3765.16|3756.46|33
1630563900000|2021-09-02 06:25:00|3766.37|3757.67|3768.99|3760.29|3768.99|3760.29|3766.1|3757.4|34
1630563910000|2021-09-02 06:25:10|3768.92|3760.22|3769.02|3760.32|3769.15|3760.45|3767.79|3759.09|32
1630563920000|2021-09-02 06:25:20|3769.05|3760.35|3769.6|3760.9|3769.6|3760.9|3768.91|3760.21|31
1630563930000|2021-09-02 06:25:30|3769.59|3760.89|3768.28|3759.58|3769.89|3761.19|3768.28|3759.58|35
1630563940000|2021-09-02 06:25:40|3768.05|3759.35|3766.75|3758.05|3768.27|3759.57|3766.38|3757.68|38
1630563950000|2021-09-02 06:25:50|3766.71|3758.01|3766.33|3757.63|3766.71|3758.01|3765.46|3756.76|31
1630563960000|2021-09-02 06:26:00|3766.36|3757.66|3765.19|3756.49|3766.54|3757.84|3763.71|3755.01|31
1630563970000|2021-09-02 06:26:10|3765.42|3756.72|3766.48|3757.78|3767.79|3759.09|3765.2|3756.5|28
1630563980000|2021-09-02 06:26:20|3766.89|3758.19|3767.14|3758.44|3767.29|3758.59|3766.12|3757.42|14
1630563990000|2021-09-02 06:26:30|3767.69|3758.99|3765.26|3756.56|3767.85|3759.15|3764.88|3756.18|34
1630564000000|2021-09-02 06:26:40|3764.87|3756.17|3766.4|3757.7|3767.07|3758.37|3764.64|3755.94|26
1630564010000|2021-09-02 06:26:50|3766.29|3757.59|3766.68|3757.98|3768.25|3759.55|3766.2|3757.5|22
1630564020000|2021-09-02 06:27:00|3766.77|3758.07|3764.34|3755.64|3766.78|3758.08|3764.26|3755.56|31
1630564030000|2021-09-02 06:27:10|3764.47|3755.77|3764.41|3755.71|3764.69|3755.99|3763.97|3755.27|26
1630564040000|2021-09-02 06:27:20|3764.4|3755.7|3764.08|3755.38|3764.4|3755.7|3763.21|3754.51|30
1630564050000|2021-09-02 06:27:30|3764.07|3755.37|3764.15|3755.45|3764.51|3755.81|3764.04|3755.34|28
1630564060000|2021-09-02 06:27:40|3764.3|3755.6|3764.64|3755.94|3764.86|3756.16|3764.3|3755.6|31
1630564070000|2021-09-02 06:27:50|3764.57|3755.87|3763.79|3755.09|3764.86|3756.16|3763.79|3755.09|26
1630564080000|2021-09-02 06:28:00|3763.82|3755.12|3764.3|3755.6|3765.5|3756.8|3763.66|3754.96|33
1630564090000|2021-09-02 06:28:10|3764.45|3755.75|3764.52|3755.82|3765.75|3757.05|3764.37|3755.67|24
1630564100000|2021-09-02 06:28:20|3764.53|3755.83|3764.3|3755.6|3764.53|3755.83|3764.14|3755.44|32
1630564110000|2021-09-02 06:28:30|3764.29|3755.59|3765.16|3756.46|3765.16|3756.46|3763.74|3755.04|23
1630564120000|2021-09-02 06:28:40|3765.89|3757.19|3766.49|3757.79|3766.64|3757.94|3765.51|3756.81|28
1630564130000|2021-09-02 06:28:50|3766.3|3757.6|3764.78|3756.08|3768.76|3760.06|3764.57|3755.87|32
1630564140000|2021-09-02 06:29:00|3764.99|3756.29|3763.14|3754.44|3764.99|3756.29|3762.31|3753.61|36
1630564150000|2021-09-02 06:29:10|3763.26|3754.56|3763.89|3755.19|3764.79|3756.09|3763.26|3754.56|35
1630564160000|2021-09-02 06:29:20|3763.96|3755.26|3764.01|3755.31|3764.37|3755.67|3763.86|3755.16|13
1630564170000|2021-09-02 06:29:30|3764.13|3755.43|3763.39|3754.69|3764.33|3755.63|3763.31|3754.61|12
1630564180000|2021-09-02 06:29:40|3763.6|3754.9|3764.14|3755.44|3764.18|3755.48|3763.6|3754.9|17
1630564190000|2021-09-02 06:29:50|3764.17|3755.47|3764.3|3755.6|3764.41|3755.71|3764.14|3755.44|17
1630564200000|2021-09-02 06:30:00|3763.99|3755.29|3764.35|3755.65|3764.35|3755.65|3763.42|3754.72|19
1630564210000|2021-09-02 06:30:10|3764.18|3755.48|3763.62|3754.92|3764.45|3755.75|3763.62|3754.92|21
1630564220000|2021-09-02 06:30:20|3763.6|3754.9|3762.85|3754.15|3763.7|3755|3762.32|3753.62|35
1630564230000|2021-09-02 06:30:30|3762.46|3753.76|3762.98|3754.28|3762.98|3754.28|3762.31|3753.61|25
1630564240000|2021-09-02 06:30:40|3762.44|3753.74|3762.46|3753.76|3763.16|3754.46|3762.44|3753.74|18
1630564250000|2021-09-02 06:30:50|3762.45|3753.75|3762.36|3753.66|3762.83|3754.13|3762.34|3753.64|15
1630564260000|2021-09-02 06:31:00|3762.34|3753.64|3762.73|3754.03|3762.75|3754.05|3762.34|3753.64|8
1630564270000|2021-09-02 06:31:10|3762.76|3754.06|3762.48|3753.78|3762.79|3754.09|3762.46|3753.76|8
1630564280000|2021-09-02 06:31:20|3762.39|3753.69|3762.41|3753.71|3762.82|3754.12|3762.38|3753.68|13
1630564290000|2021-09-02 06:31:30|3762.42|3753.72|3762.59|3753.89|3762.66|3753.96|3762.24|3753.54|10
1630564300000|2021-09-02 06:31:40|3762.78|3754.08|3761.8|3753.1|3763.04|3754.34|3761.8|3753.1|25
1630564310000|2021-09-02 06:31:50|3762.25|3753.55|3758.33|3749.63|3762.36|3753.66|3757.97|3749.27|34
1630564320000|2021-09-02 06:32:00|3758.66|3749.96|3758.26|3749.56|3759.28|3750.58|3757.57|3748.87|23
1630564330000|2021-09-02 06:32:10|3758.14|3749.44|3755.78|3747.08|3758.98|3750.28|3755.78|3747.08|34
1630564340000|2021-09-02 06:32:20|3756.13|3747.43|3756.58|3747.88|3756.58|3747.88|3755.68|3746.98|27
1630564350000|2021-09-02 06:32:30|3755.84|3747.14|3755.76|3747.06|3756.19|3747.49|3755.74|3747.04|24
1630564360000|2021-09-02 06:32:40|3755.4|3746.7|3757.06|3748.36|3758.07|3749.37|3755.4|3746.7|29
1630564370000|2021-09-02 06:32:50|3757.17|3748.47|3756.94|3748.24|3757.42|3748.72|3756.59|3747.89|34
1630564380000|2021-09-02 06:33:00|3756.67|3747.97|3756.76|3748.06|3756.87|3748.17|3756.22|3747.52|37
1630564390000|2021-09-02 06:33:10|3756.78|3748.08|3756.93|3748.23|3758.16|3749.46|3756.78|3748.08|40
1630564400000|2021-09-02 06:33:20|3756.94|3748.24|3757.82|3749.12|3757.87|3749.17|3756.47|3747.77|38
1630564410000|2021-09-02 06:33:30|3757.76|3749.06|3758.64|3749.94|3758.64|3749.94|3757.72|3749.02|23
1630564420000|2021-09-02 06:33:40|3758.72|3750.02|3758.18|3749.48|3759.42|3750.72|3758.17|3749.47|34
1630564430000|2021-09-02 06:33:50|3758.19|3749.49|3758.86|3750.16|3759.54|3750.84|3758.11|3749.41|28
1630564440000|2021-09-02 06:34:00|3758.74|3750.04|3757.55|3748.85|3758.75|3750.05|3757.26|3748.56|38
1630564450000|2021-09-02 06:34:10|3757.8|3749.1|3757.96|3749.26|3757.96|3749.26|3757.51|3748.81|35
1630564460000|2021-09-02 06:34:20|3758.15|3749.45|3758.05|3749.35|3758.28|3749.58|3757.71|3749.01|24
1630564470000|2021-09-02 06:34:30|3757.67|3748.97|3758.14|3749.44|3758.15|3749.45|3757.39|3748.69|29
1630564480000|2021-09-02 06:34:40|3758.07|3749.37|3758.26|3749.56|3758.45|3749.75|3757.5|3748.8|26
1630564490000|2021-09-02 06:34:50|3758.25|3749.55|3758.86|3750.16|3759.12|3750.42|3758.25|3749.55|32
1630564500000|2021-09-02 06:35:00|3758.89|3750.19|3759.7|3751|3760.25|3751.55|3758.89|3750.19|34
1630564510000|2021-09-02 06:35:10|3759.74|3751.04|3759.86|3751.16|3759.99|3751.29|3758.45|3749.75|33
1630564520000|2021-09-02 06:35:20|3759.04|3750.34|3757.87|3749.17|3759.21|3750.51|3757.79|3749.09|31
1630564530000|2021-09-02 06:35:30|3757.96|3749.26|3758.51|3749.81|3759.36|3750.66|3757.96|3749.26|30
1630564540000|2021-09-02 06:35:40|3758.43|3749.73|3758.55|3749.85|3758.86|3750.16|3758.14|3749.44|30
1630564550000|2021-09-02 06:35:50|3758.53|3749.83|3758.56|3749.86|3759|3750.3|3757.77|3749.07|30
1630564560000|2021-09-02 06:36:00|3758.59|3749.89|3757.6|3748.9|3758.9|3750.2|3756.3|3747.6|32
1630564570000|2021-09-02 06:36:10|3757.48|3748.78|3756.91|3748.21|3758.07|3749.37|3756.91|3748.21|34
1630564580000|2021-09-02 06:36:20|3757.17|3748.47|3756.77|3748.07|3757.94|3749.24|3756.73|3748.03|31
1630564590000|2021-09-02 06:36:30|3756.76|3748.06|3755.55|3746.85|3757.02|3748.32|3755.45|3746.75|35
1630564600000|2021-09-02 06:36:40|3755.54|3746.84|3755.01|3746.31|3756.57|3747.87|3755.01|3746.31|27
1630564610000|2021-09-02 06:36:50|3755.05|3746.35|3754.61|3745.91|3755.62|3746.92|3754.55|3745.85|22
1630564620000|2021-09-02 06:37:00|3754.56|3745.86|3754.23|3745.53|3754.56|3745.86|3753.95|3745.25|19
1630564630000|2021-09-02 06:37:10|3754.19|3745.49|3753.89|3745.19|3754.21|3745.51|3753.84|3745.14|14
1630564640000|2021-09-02 06:37:20|3753.91|3745.21|3752.91|3744.21|3754.22|3745.52|3752.91|3744.21|18
1630564650000|2021-09-02 06:37:30|3752.98|3744.28|3754.91|3746.21|3754.97|3746.27|3752.98|3744.28|32
1630564660000|2021-09-02 06:37:40|3754.86|3746.16|3755.22|3746.52|3755.41|3746.71|3754.86|3746.16|15
1630564670000|2021-09-02 06:37:50|3755.26|3746.56|3755.26|3746.56|3755.26|3746.56|3754.86|3746.16|27
1630564680000|2021-09-02 06:38:00|3755.34|3746.64|3756.39|3747.69|3756.55|3747.85|3755.34|3746.64|33
1630564690000|2021-09-02 06:38:10|3756.44|3747.74|3756.65|3747.95|3756.78|3748.08|3756.25|3747.55|30
1630564700000|2021-09-02 06:38:20|3756.76|3748.06|3755.63|3746.93|3757.09|3748.39|3755.42|3746.72|30
1630564710000|2021-09-02 06:38:30|3755.8|3747.1|3755.04|3746.34|3756.04|3747.34|3754.36|3745.66|28
1630564720000|2021-09-02 06:38:40|3754.4|3745.7|3754.76|3746.06|3755.69|3746.99|3754.12|3745.42|27
1630564730000|2021-09-02 06:38:50|3754.84|3746.14|3754.87|3746.17|3755|3746.3|3754.78|3746.08|18
1630564740000|2021-09-02 06:39:00|3754.82|3746.12|3754.62|3745.92|3755|3746.3|3754.09|3745.39|17
1630564750000|2021-09-02 06:39:10|3754.58|3745.88|3754.65|3745.95|3755.23|3746.53|3753.98|3745.28|19
1630564760000|2021-09-02 06:39:20|3754.66|3745.96|3754.71|3746.01|3754.76|3746.06|3754.18|3745.48|22
1630564770000|2021-09-02 06:39:30|3754|3745.3|3754.83|3746.13|3754.96|3746.26|3754|3745.3|30
1630564780000|2021-09-02 06:39:40|3754.78|3746.08|3754.93|3746.23|3755.12|3746.42|3754.29|3745.59|36
1630564790000|2021-09-02 06:39:50|3754.82|3746.12|3754.84|3746.14|3755.3|3746.6|3754.34|3745.64|26
1630564800000|2021-09-02 06:40:00|3754.34|3745.64|3754.88|3746.18|3755.01|3746.31|3754.34|3745.64|25
1630564810000|2021-09-02 06:40:10|3754.8|3746.1|3754.15|3745.45|3755.74|3747.04|3754.11|3745.41|36
1630564820000|2021-09-02 06:40:20|3754.2|3745.5|3754.52|3745.82|3754.9|3746.2|3754.18|3745.48|34
1630564830000|2021-09-02 06:40:30|3754.53|3745.83|3754.62|3745.92|3754.95|3746.25|3754.19|3745.49|32
1630564840000|2021-09-02 06:40:40|3754.72|3746.02|3755.28|3746.58|3755.33|3746.63|3754.2|3745.5|23
1630564850000|2021-09-02 06:40:50|3755.3|3746.6|3754.51|3745.81|3755.3|3746.6|3753.94|3745.24|30
1630564860000|2021-09-02 06:41:00|3754.22|3745.52|3755.52|3746.82|3755.52|3746.82|3754.14|3745.44|30
1630564870000|2021-09-02 06:41:10|3755.38|3746.68|3755.49|3746.79|3755.55|3746.85|3755.21|3746.51|13
1630564880000|2021-09-02 06:41:20|3755.48|3746.78|3755.43|3746.73|3755.48|3746.78|3754.35|3745.65|28
1630564890000|2021-09-02 06:41:30|3755.46|3746.76|3755.45|3746.75|3755.61|3746.91|3754.61|3745.91|25
1630564900000|2021-09-02 06:41:40|3754.66|3745.96|3755.49|3746.79|3756.16|3747.46|3754.66|3745.96|36
1630564910000|2021-09-02 06:41:50|3755.47|3746.77|3755.9|3747.2|3755.9|3747.2|3755.44|3746.74|27
1630564920000|2021-09-02 06:42:00|3755.88|3747.18|3754.85|3746.15|3755.88|3747.18|3754.54|3745.84|30
1630564930000|2021-09-02 06:42:10|3754.92|3746.22|3753.95|3745.25|3755.53|3746.83|3753.61|3744.91|36
1630564940000|2021-09-02 06:42:20|3753.79|3745.09|3754.06|3745.36|3754.18|3745.48|3753.68|3744.98|26
1630564950000|2021-09-02 06:42:30|3753.87|3745.17|3753.69|3744.99|3754.1|3745.4|3753.67|3744.97|15
1630564960000|2021-09-02 06:42:40|3753.7|3745|3754.08|3745.38|3754.26|3745.56|3753.7|3745|27
1630564970000|2021-09-02 06:42:50|3754.09|3745.39|3753.18|3744.48|3754.26|3745.56|3752.77|3744.07|29
1630564980000|2021-09-02 06:43:00|3753.28|3744.58|3753.15|3744.45|3753.51|3744.81|3753.11|3744.41|31
1630564990000|2021-09-02 06:43:10|3753.11|3744.41|3753.08|3744.38|3753.13|3744.43|3753.08|3744.38|12
1630565000000|2021-09-02 06:43:20|3753.12|3744.42|3752.72|3744.02|3753.15|3744.45|3752.72|3744.02|12
1630565010000|2021-09-02 06:43:30|3752.63|3743.93|3752.69|3743.99|3753.23|3744.53|3751.91|3743.21|28
1630565020000|2021-09-02 06:43:40|3752.43|3743.73|3752.32|3743.62|3753.3|3744.6|3751.42|3742.72|24
1630565030000|2021-09-02 06:43:50|3751.74|3743.04|3749.01|3740.31|3752.94|3744.24|3747.96|3739.26|36
1630565040000|2021-09-02 06:44:00|3748.93|3740.23|3749.22|3740.52|3749.46|3740.76|3748.68|3739.98|36
1630565050000|2021-09-02 06:44:10|3749.28|3740.58|3751.14|3742.44|3751.51|3742.81|3749.28|3740.58|39
1630565060000|2021-09-02 06:44:20|3751.11|3742.41|3751.29|3742.59|3751.89|3743.19|3751.02|3742.32|32
1630565070000|2021-09-02 06:44:30|3751.26|3742.56|3749.85|3741.15|3751.46|3742.76|3749.72|3741.02|33
1630565080000|2021-09-02 06:44:40|3749.99|3741.29|3748.67|3739.97|3750.03|3741.33|3748.59|3739.89|28
1630565090000|2021-09-02 06:44:50|3748.87|3740.17|3750.71|3742.01|3751.15|3742.45|3748.87|3740.17|35
1630565100000|2021-09-02 06:45:00|3750.58|3741.88|3750.59|3741.89|3751.06|3742.36|3750.44|3741.74|37
1630565110000|2021-09-02 06:45:10|3750.51|3741.81|3750.7|3742|3750.72|3742.02|3750.38|3741.68|26
1630565120000|2021-09-02 06:45:20|3750.65|3741.95|3749.53|3740.83|3750.67|3741.97|3749.29|3740.59|38
1630565130000|2021-09-02 06:45:30|3749.43|3740.73|3748.7|3740|3749.43|3740.73|3748.6|3739.9|33
1630565140000|2021-09-02 06:45:40|3748.67|3739.97|3746.83|3738.13|3748.82|3740.12|3746.76|3738.06|34
1630565150000|2021-09-02 06:45:50|3746.85|3738.15|3747.21|3738.51|3748|3739.3|3746.85|3738.15|30
1630565160000|2021-09-02 06:46:00|3746.86|3738.16|3747.11|3738.41|3747.31|3738.61|3746.86|3738.16|17
1630565170000|2021-09-02 06:46:10|3747.12|3738.42|3746.39|3737.69|3747.61|3738.91|3746.39|3737.69|27
1630565180000|2021-09-02 06:46:20|3746.26|3737.56|3744.35|3735.65|3746.27|3737.57|3744.13|3735.43|31
1630565190000|2021-09-02 06:46:30|3744.34|3735.64|3744.43|3735.73|3745.14|3736.44|3744.24|3735.54|34
1630565200000|2021-09-02 06:46:40|3744.36|3735.66|3744.28|3735.58|3744.5|3735.8|3744.18|3735.48|28
1630565210000|2021-09-02 06:46:50|3744.2|3735.5|3745.33|3736.63|3745.33|3736.63|3744.04|3735.34|30
1630565220000|2021-09-02 06:47:00|3745.6|3736.9|3747.9|3739.2|3747.9|3739.2|3745.37|3736.67|35
1630565230000|2021-09-02 06:47:10|3747.67|3738.97|3748.15|3739.45|3748.32|3739.62|3747.46|3738.76|34
1630565240000|2021-09-02 06:47:20|3748.09|3739.39|3748.6|3739.9|3748.84|3740.14|3747.76|3739.06|34
1630565250000|2021-09-02 06:47:30|3748.66|3739.96|3746.73|3738.03|3748.73|3740.03|3746.68|3737.98|35
1630565260000|2021-09-02 06:47:40|3746.43|3737.73|3745.87|3737.17|3746.8|3738.1|3745.85|3737.15|38
1630565270000|2021-09-02 06:47:50|3745.82|3737.12|3745.66|3736.96|3746.24|3737.54|3745.39|3736.69|35
1630565280000|2021-09-02 06:48:00|3745.63|3736.93|3745.8|3737.1|3746.22|3737.52|3745.61|3736.91|27
1630565290000|2021-09-02 06:48:10|3745.72|3737.02|3745.6|3736.9|3746.12|3737.42|3745.53|3736.83|35
1630565300000|2021-09-02 06:48:20|3745.71|3737.01|3746.53|3737.83|3746.53|3737.83|3745.52|3736.82|33
1630565310000|2021-09-02 06:48:30|3746.82|3738.12|3747.56|3738.86|3747.8|3739.1|3746.66|3737.96|35
1630565320000|2021-09-02 06:48:40|3747.7|3739|3748.44|3739.74|3748.81|3740.11|3747.7|3739|21
1630565330000|2021-09-02 06:48:50|3748.57|3739.87|3747.98|3739.28|3748.71|3740.01|3747.87|3739.17|31
1630565340000|2021-09-02 06:49:00|3748.04|3739.34|3747.26|3738.56|3748.49|3739.79|3747.15|3738.45|33
1630565350000|2021-09-02 06:49:10|3747.59|3738.89|3747.08|3738.38|3747.78|3739.08|3747.04|3738.34|38
1630565360000|2021-09-02 06:49:20|3747.12|3738.42|3746.5|3737.8|3747.19|3738.49|3746.42|3737.72|35
1630565370000|2021-09-02 06:49:30|3746.48|3737.78|3746.74|3738.04|3746.8|3738.1|3745.82|3737.12|37
1630565380000|2021-09-02 06:49:40|3746.67|3737.97|3746.76|3738.06|3746.95|3738.25|3746.36|3737.66|36
1630565390000|2021-09-02 06:49:50|3746.63|3737.93|3747.39|3738.69|3748.08|3739.38|3746.63|3737.93|39
1630565400000|2021-09-02 06:50:00|3747.26|3738.56|3749.76|3741.06|3749.97|3741.27|3747.22|3738.52|37
1630565410000|2021-09-02 06:50:10|3749.74|3741.04|3749.73|3741.03|3749.97|3741.27|3749.36|3740.66|40
1630565420000|2021-09-02 06:50:20|3749.64|3740.94|3746.5|3737.8|3749.72|3741.02|3746.5|3737.8|34
1630565430000|2021-09-02 06:50:30|3746.51|3737.81|3746.51|3737.81|3747.28|3738.58|3745.83|3737.13|35
1630565440000|2021-09-02 06:50:40|3746.47|3737.77|3747.18|3738.48|3747.61|3738.91|3746.46|3737.76|36
1630565450000|2021-09-02 06:50:50|3747.14|3738.44|3746.88|3738.18|3747.53|3738.83|3746.75|3738.05|35
1630565460000|2021-09-02 06:51:00|3746.84|3738.14|3747.07|3738.37|3747.25|3738.55|3746.84|3738.14|21
1630565470000|2021-09-02 06:51:10|3746.98|3738.28|3747.07|3738.37|3747.11|3738.41|3746.59|3737.89|32
1630565480000|2021-09-02 06:51:20|3747.06|3738.36|3746.95|3738.25|3747.07|3738.37|3746.82|3738.12|29
1630565490000|2021-09-02 06:51:30|3747.05|3738.35|3749.22|3740.52|3749.22|3740.52|3746.91|3738.21|30
1630565500000|2021-09-02 06:51:40|3749.11|3740.41|3748.67|3739.97|3749.95|3741.25|3748.67|3739.97|36
1630565510000|2021-09-02 06:51:50|3748.63|3739.93|3746.59|3737.89|3748.85|3740.15|3746.59|3737.89|36
1630565520000|2021-09-02 06:52:00|3746.75|3738.05|3745.06|3736.36|3746.75|3738.05|3745.06|3736.36|37
1630565530000|2021-09-02 06:52:10|3744.99|3736.29|3746.14|3737.44|3746.35|3737.65|3744.99|3736.29|36
1630565540000|2021-09-02 06:52:20|3746.27|3737.57|3746.3|3737.6|3746.8|3738.1|3746.06|3737.36|20
1630565550000|2021-09-02 06:52:30|3746.18|3737.48|3744.45|3735.75|3746.35|3737.65|3744.45|3735.75|29
1630565560000|2021-09-02 06:52:40|3744.37|3735.67|3744.16|3735.46|3744.43|3735.73|3744|3735.3|28
1630565570000|2021-09-02 06:52:50|3744.17|3735.47|3744|3735.3|3744.25|3735.55|3743.97|3735.27|26
1630565580000|2021-09-02 06:53:00|3743.88|3735.18|3738.6|3729.9|3744.11|3735.41|3737.17|3728.47|39
1630565590000|2021-09-02 06:53:10|3738.62|3729.92|3737.85|3729.15|3739.51|3730.81|3737.54|3728.84|36
1630565600000|2021-09-02 06:53:20|3737.83|3729.13|3737.53|3728.83|3737.87|3729.17|3737.33|3728.63|34
1630565610000|2021-09-02 06:53:30|3737.54|3728.84|3737.5|3728.8|3737.79|3729.09|3737.28|3728.58|27
1630565620000|2021-09-02 06:53:40|3737.45|3728.75|3736.18|3727.48|3737.45|3728.75|3736.01|3727.31|36
1630565630000|2021-09-02 06:53:50|3736.22|3727.52|3736.35|3727.65|3736.84|3728.14|3735.22|3726.52|38
1630565640000|2021-09-02 06:54:00|3736.5|3727.8|3734.47|3725.77|3736.5|3727.8|3734.44|3725.74|33
1630565650000|2021-09-02 06:54:10|3734.92|3726.22|3736.63|3727.93|3736.85|3728.15|3734.78|3726.08|38
1630565660000|2021-09-02 06:54:20|3736.16|3727.46|3735.74|3727.04|3736.35|3727.65|3735.3|3726.6|35
1630565670000|2021-09-02 06:54:30|3735.75|3727.05|3734.82|3726.12|3735.91|3727.21|3734.73|3726.03|29
1630565680000|2021-09-02 06:54:40|3734.83|3726.13|3736.45|3727.75|3736.52|3727.82|3734.71|3726.01|34
1630565690000|2021-09-02 06:54:50|3736.15|3727.45|3735.59|3726.89|3736.72|3728.02|3735.05|3726.35|36
1630565700000|2021-09-02 06:55:00|3735.58|3726.88|3741.71|3733.01|3742.49|3733.79|3735.12|3726.42|35
1630565710000|2021-09-02 06:55:10|3741.82|3733.12|3740.8|3732.1|3743.04|3734.34|3740.8|3732.1|37
1630565720000|2021-09-02 06:55:20|3740.82|3732.12|3741.09|3732.39|3741.37|3732.67|3740.8|3732.1|32
1630565730000|2021-09-02 06:55:30|3741.2|3732.5|3741.2|3732.5|3741.46|3732.76|3741.02|3732.32|23
1630565740000|2021-09-02 06:55:40|3741.19|3732.49|3746.04|3737.34|3746.15|3737.45|3740.95|3732.25|34
1630565750000|2021-09-02 06:55:50|3746.01|3737.31|3746.95|3738.25|3747.01|3738.31|3744.98|3736.28|37
1630565760000|2021-09-02 06:56:00|3746.34|3737.64|3747.17|3738.47|3747.63|3738.93|3746.1|3737.4|33
1630565770000|2021-09-02 06:56:10|3747.51|3738.81|3746.93|3738.23|3747.66|3738.96|3746.49|3737.79|33
1630565780000|2021-09-02 06:56:20|3746.87|3738.17|3747.12|3738.42|3747.85|3739.15|3746.42|3737.72|31
1630565790000|2021-09-02 06:56:30|3746.93|3738.23|3748.19|3739.49|3748.39|3739.69|3746.92|3738.22|27
1630565800000|2021-09-02 06:56:40|3748.32|3739.62|3748.58|3739.88|3749.2|3740.5|3748.32|3739.62|23
1630565810000|2021-09-02 06:56:50|3749.17|3740.47|3750.42|3741.72|3751.12|3742.42|3749.11|3740.41|37
1630565820000|2021-09-02 06:57:00|3750.24|3741.54|3751.14|3742.44|3751.14|3742.44|3749.74|3741.04|27
1630565830000|2021-09-02 06:57:10|3751.15|3742.45|3749.44|3740.74|3751.36|3742.66|3749.29|3740.59|30
1630565840000|2021-09-02 06:57:20|3749.7|3741|3750.71|3742.01|3750.71|3742.01|3749.34|3740.64|30
1630565850000|2021-09-02 06:57:30|3751.35|3742.65|3754.26|3745.56|3754.42|3745.72|3750.98|3742.28|32
1630565860000|2021-09-02 06:57:40|3754.42|3745.72|3756.51|3747.81|3758.08|3749.38|3754.23|3745.53|34
1630565870000|2021-09-02 06:57:50|3756.66|3747.96|3760.2|3751.5|3760.51|3751.81|3756.34|3747.64|38
1630565880000|2021-09-02 06:58:00|3760.15|3751.45|3759.11|3750.41|3762.05|3753.35|3758.69|3749.99|35
1630565890000|2021-09-02 06:58:10|3758.6|3749.9|3757.66|3748.96|3759.2|3750.5|3757.66|3748.96|37
1630565900000|2021-09-02 06:58:20|3757.75|3749.05|3755.85|3747.15|3758.69|3749.99|3755.6|3746.9|31
1630565910000|2021-09-02 06:58:30|3755.36|3746.66|3754.34|3745.64|3755.58|3746.88|3753.83|3745.13|40
1630565920000|2021-09-02 06:58:40|3754.12|3745.42|3754.53|3745.83|3754.95|3746.25|3753.73|3745.03|34
1630565930000|2021-09-02 06:58:50|3754.63|3745.93|3755.39|3746.69|3756.63|3747.93|3754.28|3745.58|40
1630565940000|2021-09-02 06:59:00|3755.38|3746.68|3754.85|3746.15|3755.4|3746.7|3754.66|3745.96|26
1630565950000|2021-09-02 06:59:10|3754.94|3746.24|3757.76|3749.06|3757.77|3749.07|3754.94|3746.24|36
1630565960000|2021-09-02 06:59:20|3757.61|3748.91|3757.64|3748.94|3757.65|3748.95|3756.79|3748.09|29
1630565970000|2021-09-02 06:59:30|3757.49|3748.79|3756.7|3748|3757.51|3748.81|3756.7|3748|31
1630565980000|2021-09-02 06:59:40|3756.69|3747.99|3758.16|3749.46|3759.12|3750.42|3756.69|3747.99|35
1630565990000|2021-09-02 06:59:50|3759.03|3750.33|3758.44|3749.74|3759.03|3750.33|3758.06|3749.36|32
1630566000000|2021-09-02 07:00:00|3758.38|3749.68|3758.73|3750.03|3759.48|3750.78|3757.26|3748.56|37
1630566010000|2021-09-02 07:00:10|3758.89|3750.19|3757.61|3748.91|3759.03|3750.33|3757.56|3748.86|38
1630566020000|2021-09-02 07:00:20|3757.85|3749.15|3755.67|3746.97|3757.87|3749.17|3755.37|3746.67|39
1630566030000|2021-09-02 07:00:30|3755.6|3746.9|3755.48|3746.78|3755.7|3747|3755.03|3746.33|34
1630566040000|2021-09-02 07:00:40|3755.47|3746.77|3755.81|3747.11|3756.47|3747.77|3755.47|3746.77|34
1630566050000|2021-09-02 07:00:50|3755.88|3747.18|3756.06|3747.36|3756.23|3747.53|3755.14|3746.44|31
1630566060000|2021-09-02 07:01:00|3755.9|3747.2|3755.28|3746.58|3756.66|3747.96|3755.17|3746.47|34
1630566070000|2021-09-02 07:01:10|3755.83|3747.13|3756.09|3747.39|3757.09|3748.39|3755.36|3746.66|15
1630566080000|2021-09-02 07:01:20|3756.18|3747.48|3755.87|3747.17|3756.79|3748.09|3755.63|3746.93|32
1630566090000|2021-09-02 07:01:30|3755.88|3747.18|3754.68|3745.98|3756.11|3747.41|3754.68|3745.98|34
1630566100000|2021-09-02 07:01:40|3755.06|3746.36|3755.59|3746.89|3757.21|3748.51|3754.97|3746.27|37
1630566110000|2021-09-02 07:01:50|3755.63|3746.93|3756.17|3747.47|3756.36|3747.66|3754.61|3745.91|35
1630566120000|2021-09-02 07:02:00|3755.63|3746.93|3757.32|3748.62|3757.32|3748.62|3755.37|3746.67|31
1630566130000|2021-09-02 07:02:10|3757.06|3748.36|3756.6|3747.9|3757.85|3749.15|3756.38|3747.68|36
1630566140000|2021-09-02 07:02:20|3757|3748.3|3755.39|3746.69|3757.33|3748.63|3755.33|3746.63|36
1630566150000|2021-09-02 07:02:30|3755.37|3746.67|3757.01|3748.31|3757.01|3748.31|3754.1|3745.4|37
1630566160000|2021-09-02 07:02:40|3757.4|3748.7|3757.66|3748.96|3758.09|3749.39|3756.59|3747.89|37
1630566170000|2021-09-02 07:02:50|3757.15|3748.45|3760.39|3751.69|3760.39|3751.69|3756.87|3748.17|40
1630566180000|2021-09-02 07:03:00|3759.73|3751.03|3759.56|3750.86|3760.57|3751.87|3759.5|3750.8|32
1630566190000|2021-09-02 07:03:10|3759.57|3750.87|3760.93|3752.23|3760.93|3752.23|3757.57|3748.87|40
1630566200000|2021-09-02 07:03:20|3760.99|3752.29|3760.89|3752.19|3761.36|3752.66|3759.94|3751.24|32
1630566210000|2021-09-02 07:03:30|3760.85|3752.15|3761.01|3752.31|3761.2|3752.5|3760.07|3751.37|37
1630566220000|2021-09-02 07:03:40|3760.54|3751.84|3761.99|3753.29|3762.37|3753.67|3760.54|3751.84|34
1630566230000|2021-09-02 07:03:50|3762.41|3753.71|3762.34|3753.64|3762.86|3754.16|3761.78|3753.08|39
1630566240000|2021-09-02 07:04:00|3761.89|3753.19|3762.49|3753.79|3763.44|3754.74|3761.01|3752.31|39
1630566250000|2021-09-02 07:04:10|3763.1|3754.4|3764.35|3755.65|3764.36|3755.66|3762.27|3753.57|38
1630566260000|2021-09-02 07:04:20|3763.75|3755.05|3764.89|3756.19|3765.41|3756.71|3763.47|3754.77|36
1630566270000|2021-09-02 07:04:30|3764.3|3755.6|3765.09|3756.39|3766.86|3758.16|3764.3|3755.6|35
1630566280000|2021-09-02 07:04:40|3764.91|3756.21|3765.84|3757.14|3766.14|3757.44|3764.27|3755.57|38
1630566290000|2021-09-02 07:04:50|3766.23|3757.53|3767.34|3758.64|3767.34|3758.64|3765.76|3757.06|35
1630566300000|2021-09-02 07:05:00|3767.41|3758.71|3767.25|3758.55|3767.41|3758.71|3766.32|3757.62|34
1630566310000|2021-09-02 07:05:10|3767.02|3758.32|3766.73|3758.03|3767.34|3758.64|3766.73|3758.03|26
1630566320000|2021-09-02 07:05:20|3766.65|3757.95|3767.21|3758.51|3767.68|3758.98|3766.65|3757.95|29
1630566330000|2021-09-02 07:05:30|3767.83|3759.13|3767.15|3758.45|3767.83|3759.13|3767.15|3758.45|14
1630566340000|2021-09-02 07:05:40|3767.08|3758.38|3766.98|3758.28|3767.67|3758.97|3766.81|3758.11|27
1630566350000|2021-09-02 07:05:50|3767.4|3758.7|3767.07|3758.37|3767.63|3758.93|3766.93|3758.23|34
1630566360000|2021-09-02 07:06:00|3767.06|3758.36|3764.65|3755.95|3767.48|3758.78|3764.26|3755.56|28
1630566370000|2021-09-02 07:06:10|3764.56|3755.86|3769.21|3760.51|3769.24|3760.54|3764.56|3755.86|31
1630566380000|2021-09-02 07:06:20|3769|3760.3|3772.93|3764.23|3773.06|3764.36|3768.94|3760.24|33
1630566390000|2021-09-02 07:06:30|3773.09|3764.39|3773.31|3764.61|3774.34|3765.64|3772.66|3763.96|34
1630566400000|2021-09-02 07:06:40|3773.42|3764.72|3773.8|3765.1|3774.42|3765.72|3773.42|3764.72|33
1630566410000|2021-09-02 07:06:50|3773.93|3765.23|3774.33|3765.63|3774.58|3765.88|3773.68|3764.98|35
1630566420000|2021-09-02 07:07:00|3774.24|3765.54|3772.7|3764|3774.33|3765.63|3772.59|3763.89|39
1630566430000|2021-09-02 07:07:10|3772.54|3763.84|3769.97|3761.27|3772.54|3763.84|3769.02|3760.32|33
1630566440000|2021-09-02 07:07:20|3770|3761.3|3772.58|3763.88|3772.82|3764.12|3769.12|3760.42|36
1630566450000|2021-09-02 07:07:30|3772.6|3763.9|3771.71|3763.01|3772.96|3764.26|3770.6|3761.9|35
1630566460000|2021-09-02 07:07:40|3771.8|3763.1|3771.95|3763.25|3772.78|3764.08|3771.29|3762.59|33
1630566470000|2021-09-02 07:07:50|3771.88|3763.18|3769.56|3760.86|3772.58|3763.88|3769.56|3760.86|31
1630566480000|2021-09-02 07:08:00|3769.58|3760.88|3769.33|3760.63|3770.42|3761.72|3768.29|3759.59|34
1630566490000|2021-09-02 07:08:10|3769.96|3761.26|3771.34|3762.64|3771.71|3763.01|3769.96|3761.26|34
1630566500000|2021-09-02 07:08:20|3771.2|3762.5|3768.87|3760.17|3771.32|3762.62|3768.85|3760.15|34
1630566510000|2021-09-02 07:08:30|3768.89|3760.19|3769.78|3761.08|3771.07|3762.37|3768.81|3760.11|38
1630566520000|2021-09-02 07:08:40|3770.15|3761.45|3772.1|3763.4|3772.18|3763.48|3769.68|3760.98|40
1630566530000|2021-09-02 07:08:50|3772.11|3763.41|3771.8|3763.1|3772.53|3763.83|3770.92|3762.22|35
1630566540000|2021-09-02 07:09:00|3771.77|3763.07|3772.7|3764|3772.91|3764.21|3771.77|3763.07|34
1630566550000|2021-09-02 07:09:10|3772.39|3763.69|3774.2|3765.5|3774.2|3765.5|3772.2|3763.5|33
1630566560000|2021-09-02 07:09:20|3774.07|3765.37|3774.59|3765.89|3775.17|3766.47|3773.52|3764.82|37
1630566570000|2021-09-02 07:09:30|3774.63|3765.93|3775.42|3766.72|3775.42|3766.72|3774.07|3765.37|37
1630566580000|2021-09-02 07:09:40|3775.61|3766.91|3772.85|3764.15|3775.61|3766.91|3772.65|3763.95|35
1630566590000|2021-09-02 07:09:50|3772.86|3764.16|3771.2|3762.5|3773.18|3764.48|3770.84|3762.14|39
1630566600000|2021-09-02 07:10:00|3771.23|3762.53|3772.59|3763.89|3773.54|3764.84|3771.14|3762.44|37
1630566610000|2021-09-02 07:10:10|3772.57|3763.87|3773.41|3764.71|3773.68|3764.98|3772.53|3763.83|37
1630566620000|2021-09-02 07:10:20|3773.49|3764.79|3772|3763.3|3773.81|3765.11|3771.85|3763.15|37
1630566630000|2021-09-02 07:10:30|3771.95|3763.25|3771.61|3762.91|3772.19|3763.49|3771.39|3762.69|36
1630566640000|2021-09-02 07:10:40|3771.56|3762.86|3771.92|3763.22|3772.35|3763.65|3771.49|3762.79|30
1630566650000|2021-09-02 07:10:50|3771.88|3763.18|3771.34|3762.64|3772.33|3763.63|3771.26|3762.56|34
1630566660000|2021-09-02 07:11:00|3771.53|3762.83|3771.41|3762.71|3771.54|3762.84|3770.64|3761.94|36
1630566670000|2021-09-02 07:11:10|3771.42|3762.72|3771.94|3763.24|3772.58|3763.88|3771.42|3762.72|39
1630566680000|2021-09-02 07:11:20|3771.91|3763.21|3768.92|3760.22|3771.91|3763.21|3768.92|3760.22|36
1630566690000|2021-09-02 07:11:30|3768.9|3760.2|3768.96|3760.26|3769.89|3761.19|3768.64|3759.94|39
1630566700000|2021-09-02 07:11:40|3768.89|3760.19|3768.45|3759.75|3769.83|3761.13|3768.36|3759.66|38
1630566710000|2021-09-02 07:11:50|3768.09|3759.39|3766.61|3757.91|3768.09|3759.39|3765.55|3756.85|40
1630566720000|2021-09-02 07:12:00|3766.79|3758.09|3766.04|3757.34|3767.02|3758.32|3765.41|3756.71|38
1630566730000|2021-09-02 07:12:10|3766.16|3757.46|3764.88|3756.18|3766.21|3757.51|3764.86|3756.16|30
1630566740000|2021-09-02 07:12:20|3764.92|3756.22|3764.72|3756.02|3764.92|3756.22|3764.41|3755.71|27
1630566750000|2021-09-02 07:12:30|3764.88|3756.18|3764.59|3755.89|3765.53|3756.83|3764.3|3755.6|33
1630566760000|2021-09-02 07:12:40|3764.6|3755.9|3764.17|3755.47|3764.6|3755.9|3764.14|3755.44|24
1630566770000|2021-09-02 07:12:50|3764.21|3755.51|3762.81|3754.11|3764.48|3755.78|3762.7|3754|37
1630566780000|2021-09-02 07:13:00|3763.15|3754.45|3764.58|3755.88|3764.61|3755.91|3762.82|3754.12|37
1630566790000|2021-09-02 07:13:10|3764.64|3755.94|3763.25|3754.55|3764.71|3756.01|3762.77|3754.07|32
1630566800000|2021-09-02 07:13:20|3763.34|3754.64|3763.13|3754.43|3763.49|3754.79|3762.16|3753.46|37
1630566810000|2021-09-02 07:13:30|3763.2|3754.5|3762.62|3753.92|3763.36|3754.66|3762.25|3753.55|33
1630566820000|2021-09-02 07:13:40|3762.78|3754.08|3762.38|3753.68|3762.93|3754.23|3762.23|3753.53|35
1630566830000|2021-09-02 07:13:50|3762.4|3753.7|3762.49|3753.79|3763.11|3754.41|3762.23|3753.53|30
1630566840000|2021-09-02 07:14:00|3762.48|3753.78|3762.47|3753.77|3762.51|3753.81|3762.1|3753.4|25
1630566850000|2021-09-02 07:14:10|3762.49|3753.79|3762.31|3753.61|3762.58|3753.88|3762.31|3753.61|26
1630566860000|2021-09-02 07:14:20|3762.35|3753.65|3762.41|3753.71|3762.61|3753.91|3761.49|3752.79|32
1630566870000|2021-09-02 07:14:30|3762.47|3753.77|3764.41|3755.71|3764.41|3755.71|3762.42|3753.72|33
1630566880000|2021-09-02 07:14:40|3764.32|3755.62|3763.59|3754.89|3764.41|3755.71|3763.18|3754.48|32
1630566890000|2021-09-02 07:14:50|3763.58|3754.88|3762.72|3754.02|3763.68|3754.98|3762.64|3753.94|34
1630566900000|2021-09-02 07:15:00|3762.67|3753.97|3762.32|3753.62|3762.73|3754.03|3762.07|3753.37|27
1630566910000|2021-09-02 07:15:10|3762.36|3753.66|3761.93|3753.23|3762.42|3753.72|3761.93|3753.23|24
1630566920000|2021-09-02 07:15:20|3761.97|3753.27|3760.26|3751.56|3762.05|3753.35|3760.2|3751.5|18
1630566930000|2021-09-02 07:15:30|3760.23|3751.53|3759.83|3751.13|3760.26|3751.56|3759.66|3750.96|26
1630566940000|2021-09-02 07:15:40|3759.78|3751.08|3758.06|3749.36|3759.81|3751.11|3758.04|3749.34|26
1630566950000|2021-09-02 07:15:50|3758.05|3749.35|3757.19|3748.49|3758.05|3749.35|3757.12|3748.42|34
1630566960000|2021-09-02 07:16:00|3757.23|3748.53|3756.89|3748.19|3758.89|3750.19|3756.44|3747.74|37
1630566970000|2021-09-02 07:16:10|3757.07|3748.37|3759.48|3750.78|3759.74|3751.04|3756.92|3748.22|32
1630566980000|2021-09-02 07:16:20|3759.45|3750.75|3759.92|3751.22|3760.02|3751.32|3759.24|3750.54|33
1630566990000|2021-09-02 07:16:30|3759.86|3751.16|3760.47|3751.77|3760.47|3751.77|3759.52|3750.82|35
1630567000000|2021-09-02 07:16:40|3760.23|3751.53|3758.08|3749.38|3760.23|3751.53|3757.73|3749.03|36
1630567010000|2021-09-02 07:16:50|3757.98|3749.28|3757.86|3749.16|3758.04|3749.34|3757.67|3748.97|37
1630567020000|2021-09-02 07:17:00|3757.87|3749.17|3761.13|3752.43|3761.15|3752.45|3757.87|3749.17|35
1630567030000|2021-09-02 07:17:10|3761.05|3752.35|3760.73|3752.03|3761.5|3752.8|3760.72|3752.02|30
1630567040000|2021-09-02 07:17:20|3760.7|3752|3760.16|3751.46|3760.72|3752.02|3759.87|3751.17|38
1630567050000|2021-09-02 07:17:30|3760.28|3751.58|3759.83|3751.13|3760.6|3751.9|3759.77|3751.07|35
1630567060000|2021-09-02 07:17:40|3759.82|3751.12|3759.32|3750.62|3759.95|3751.25|3759.24|3750.54|30
1630567070000|2021-09-02 07:17:50|3759.12|3750.42|3759.88|3751.18|3760.35|3751.65|3758.22|3749.52|36
1630567080000|2021-09-02 07:18:00|3759.82|3751.12|3759.94|3751.24|3760.29|3751.59|3759.21|3750.51|36
1630567090000|2021-09-02 07:18:10|3759.91|3751.21|3760.07|3751.37|3760.63|3751.93|3759.41|3750.71|36
1630567100000|2021-09-02 07:18:20|3759.61|3750.91|3759.39|3750.69|3760.2|3751.5|3759.36|3750.66|35
1630567110000|2021-09-02 07:18:30|3759.38|3750.68|3759.25|3750.55|3759.78|3751.08|3759.14|3750.44|37
1630567120000|2021-09-02 07:18:40|3759.19|3750.49|3758.49|3749.79|3759.37|3750.67|3758.25|3749.55|38
1630567130000|2021-09-02 07:18:50|3758.48|3749.78|3758.45|3749.75|3759.23|3750.53|3758.26|3749.56|35
1630567140000|2021-09-02 07:19:00|3758.44|3749.74|3759.83|3751.13|3760.08|3751.38|3758.44|3749.74|33
1630567150000|2021-09-02 07:19:10|3760.27|3751.57|3760.97|3752.27|3760.97|3752.27|3759.84|3751.14|30
1630567160000|2021-09-02 07:19:20|3761.06|3752.36|3759.27|3750.57|3761.06|3752.36|3759.27|3750.57|31
1630567170000|2021-09-02 07:19:30|3759.45|3750.75|3757.1|3748.4|3759.45|3750.75|3757.1|3748.4|37
1630567180000|2021-09-02 07:19:40|3756.88|3748.18|3756.87|3748.17|3757.51|3748.81|3756.87|3748.17|32
1630567190000|2021-09-02 07:19:50|3757.04|3748.34|3758.54|3749.84|3758.7|3750|3757.04|3748.34|34
1630567200000|2021-09-02 07:20:00|3758.53|3749.83|3759.63|3750.93|3759.79|3751.09|3757.49|3748.79|36
1630567210000|2021-09-02 07:20:10|3759.64|3750.94|3760.01|3751.31|3760.87|3752.17|3759.64|3750.94|36
1630567220000|2021-09-02 07:20:20|3759.88|3751.18|3760.79|3752.09|3760.86|3752.16|3759.88|3751.18|39
1630567230000|2021-09-02 07:20:30|3760.73|3752.03|3760.78|3752.08|3760.95|3752.25|3760.43|3751.73|37
1630567240000|2021-09-02 07:20:40|3760.79|3752.09|3760.4|3751.7|3760.98|3752.28|3760.35|3751.65|22
1630567250000|2021-09-02 07:20:50|3760.41|3751.71|3761.19|3752.49|3761.39|3752.69|3760.38|3751.68|29
1630567260000|2021-09-02 07:21:00|3761.26|3752.56|3761.24|3752.54|3761.53|3752.83|3760.51|3751.81|32
1630567270000|2021-09-02 07:21:10|3761.11|3752.41|3761.75|3753.05|3762|3753.3|3760.95|3752.25|23
1630567280000|2021-09-02 07:21:20|3761.77|3753.07|3761.51|3752.81|3761.77|3753.07|3761.14|3752.44|34
1630567290000|2021-09-02 07:21:30|3761.31|3752.61|3761.5|3752.8|3761.52|3752.82|3761.23|3752.53|36
1630567300000|2021-09-02 07:21:40|3761.51|3752.81|3760.41|3751.71|3761.7|3753|3760.26|3751.56|35
1630567310000|2021-09-02 07:21:50|3760.4|3751.7|3759.83|3751.13|3760.42|3751.72|3759.71|3751.01|29
1630567320000|2021-09-02 07:22:00|3759.89|3751.19|3759.94|3751.24|3760.27|3751.57|3759.86|3751.16|29
1630567330000|2021-09-02 07:22:10|3759.88|3751.18|3759.94|3751.24|3760.15|3751.45|3759.88|3751.18|16
1630567340000|2021-09-02 07:22:20|3759.82|3751.12|3758.5|3749.8|3759.84|3751.14|3758.17|3749.47|32
1630567350000|2021-09-02 07:22:30|3758.58|3749.88|3759.17|3750.47|3759.36|3750.66|3758.2|3749.5|37
1630567360000|2021-09-02 07:22:40|3759.05|3750.35|3758.86|3750.16|3759.17|3750.47|3758.38|3749.68|36
1630567370000|2021-09-02 07:22:50|3758.78|3750.08|3758.2|3749.5|3758.84|3750.14|3757.98|3749.28|32
1630567380000|2021-09-02 07:23:00|3758.25|3749.55|3757.56|3748.86|3758.35|3749.65|3757.15|3748.45|25
1630567390000|2021-09-02 07:23:10|3757.54|3748.84|3757.38|3748.68|3757.82|3749.12|3757.38|3748.68|32
1630567400000|2021-09-02 07:23:20|3757.36|3748.66|3757.32|3748.62|3757.69|3748.99|3757.21|3748.51|35
1630567410000|2021-09-02 07:23:30|3757.2|3748.5|3759.38|3750.68|3759.51|3750.81|3757.12|3748.42|37
1630567420000|2021-09-02 07:23:40|3759.4|3750.7|3754.69|3745.99|3759.45|3750.75|3754.51|3745.81|33
1630567430000|2021-09-02 07:23:50|3754.57|3745.87|3755.1|3746.4|3755.1|3746.4|3754.28|3745.58|31
1630567440000|2021-09-02 07:24:00|3755.12|3746.42|3755.13|3746.43|3755.34|3746.64|3755.05|3746.35|34
1630567450000|2021-09-02 07:24:10|3755.09|3746.39|3757.42|3748.72|3757.64|3748.94|3755.05|3746.35|34
1630567460000|2021-09-02 07:24:20|3757.3|3748.6|3757.8|3749.1|3758.51|3749.81|3757.28|3748.58|35
1630567470000|2021-09-02 07:24:30|3757.68|3748.98|3758.44|3749.74|3758.59|3749.89|3757.37|3748.67|32
1630567480000|2021-09-02 07:24:40|3758.66|3749.96|3758.63|3749.93|3758.78|3750.08|3757.99|3749.29|39
1630567490000|2021-09-02 07:24:50|3758.72|3750.02|3758.48|3749.78|3759.42|3750.72|3758.48|3749.78|33
1630567500000|2021-09-02 07:25:00|3758.64|3749.94|3758.63|3749.93|3759.02|3750.32|3758.26|3749.56|36
1630567510000|2021-09-02 07:25:10|3758.9|3750.2|3758.92|3750.22|3759.32|3750.62|3758.66|3749.96|27
1630567520000|2021-09-02 07:25:20|3758.9|3750.2|3758.88|3750.18|3758.99|3750.29|3758.8|3750.1|19
1630567530000|2021-09-02 07:25:30|3758.86|3750.16|3758.77|3750.07|3759.42|3750.72|3758.77|3750.07|33
1630567540000|2021-09-02 07:25:40|3758.72|3750.02|3759.05|3750.35|3759.29|3750.59|3758.4|3749.7|34
1630567550000|2021-09-02 07:25:50|3759.06|3750.36|3759.14|3750.44|3759.43|3750.73|3759.05|3750.35|26
1630567560000|2021-09-02 07:26:00|3759.25|3750.55|3759.29|3750.59|3759.31|3750.61|3758.89|3750.19|11
1630567570000|2021-09-02 07:26:10|3759.3|3750.6|3757.68|3748.98|3759.63|3750.93|3757.45|3748.75|21
1630567580000|2021-09-02 07:26:20|3757.54|3748.84|3758.45|3749.75|3758.6|3749.9|3757.54|3748.84|33
1630567590000|2021-09-02 07:26:30|3758.42|3749.72|3758.55|3749.85|3759.18|3750.48|3758.34|3749.64|39
1630567600000|2021-09-02 07:26:40|3758.56|3749.86|3757.73|3749.03|3758.56|3749.86|3757.72|3749.02|31
1630567610000|2021-09-02 07:26:50|3757.74|3749.04|3757.88|3749.18|3758.5|3749.8|3757.67|3748.97|29
1630567620000|2021-09-02 07:27:00|3757.89|3749.19|3757.76|3749.06|3759.28|3750.58|3757.76|3749.06|31
1630567630000|2021-09-02 07:27:10|3757.93|3749.23|3758.39|3749.69|3758.52|3749.82|3757.78|3749.08|30
1630567640000|2021-09-02 07:27:20|3758.41|3749.71|3758.33|3749.63|3758.66|3749.96|3757.81|3749.11|32
1630567650000|2021-09-02 07:27:30|3758.32|3749.62|3758.09|3749.39|3758.43|3749.73|3757.84|3749.14|30
1630567660000|2021-09-02 07:27:40|3758.11|3749.41|3758.08|3749.38|3758.32|3749.62|3758.08|3749.38|26
1630567670000|2021-09-02 07:27:50|3758.05|3749.35|3758.14|3749.44|3758.43|3749.73|3757.76|3749.06|32
1630567680000|2021-09-02 07:28:00|3757.91|3749.21|3759.24|3750.54|3759.24|3750.54|3757.84|3749.14|31
1630567690000|2021-09-02 07:28:10|3759.22|3750.52|3757.93|3749.23|3760.23|3751.53|3757.93|3749.23|35
1630567700000|2021-09-02 07:28:20|3758|3749.3|3757.95|3749.25|3758.25|3749.55|3757.64|3748.94|34
1630567710000|2021-09-02 07:28:30|3758.02|3749.32|3758.17|3749.47|3759.5|3750.8|3757.77|3749.07|35
1630567720000|2021-09-02 07:28:40|3758.27|3749.57|3757.05|3748.35|3759.82|3751.12|3756.6|3747.9|36
1630567730000|2021-09-02 07:28:50|3757.01|3748.31|3756.4|3747.7|3757.06|3748.36|3756.04|3747.34|30
1630567740000|2021-09-02 07:29:00|3756.34|3747.64|3754.17|3745.47|3756.39|3747.69|3754.17|3745.47|38
1630567750000|2021-09-02 07:29:10|3754.38|3745.68|3753.27|3744.57|3754.59|3745.89|3753.27|3744.57|27
1630567760000|2021-09-02 07:29:20|3753.37|3744.67|3753.75|3745.05|3754.4|3745.7|3753.03|3744.33|33
1630567770000|2021-09-02 07:29:30|3753.6|3744.9|3754.36|3745.66|3754.61|3745.91|3753.6|3744.9|34
1630567780000|2021-09-02 07:29:40|3754.6|3745.9|3754.36|3745.66|3755.12|3746.42|3753.8|3745.1|34
1630567790000|2021-09-02 07:29:50|3754.15|3745.45|3754.23|3745.53|3755|3746.3|3753.89|3745.19|36
1630567800000|2021-09-02 07:30:00|3754.27|3745.57|3754.21|3745.51|3754.55|3745.85|3754.09|3745.39|32
1630567810000|2021-09-02 07:30:10|3753.94|3745.24|3753.38|3744.68|3754.16|3745.46|3753.28|3744.58|35
1630567820000|2021-09-02 07:30:20|3753.18|3744.48|3753.11|3744.41|3753.57|3744.87|3752.8|3744.1|32
1630567830000|2021-09-02 07:30:30|3753.08|3744.38|3749.94|3741.24|3753.08|3744.38|3749.94|3741.24|29
1630567840000|2021-09-02 07:30:40|3749.87|3741.17|3751.87|3743.17|3751.87|3743.17|3749.71|3741.01|37
1630567850000|2021-09-02 07:30:50|3751.92|3743.22|3752.07|3743.37|3752.39|3743.69|3751.91|3743.21|30
1630567860000|2021-09-02 07:31:00|3752.22|3743.52|3751.34|3742.64|3752.22|3743.52|3751.09|3742.39|37
1630567870000|2021-09-02 07:31:10|3751.35|3742.65|3751.71|3743.01|3751.74|3743.04|3751.35|3742.65|35
1630567880000|2021-09-02 07:31:20|3751.72|3743.02|3751.71|3743.01|3752.04|3743.34|3751.54|3742.84|34
1630567890000|2021-09-02 07:31:30|3751.66|3742.96|3751.69|3742.99|3751.78|3743.08|3750.67|3741.97|36
1630567900000|2021-09-02 07:31:40|3751.65|3742.95|3753.02|3744.32|3754.2|3745.5|3751.42|3742.72|36
1630567910000|2021-09-02 07:31:50|3753.18|3744.48|3756.68|3747.98|3756.7|3748|3752.94|3744.24|35
1630567920000|2021-09-02 07:32:00|3756.65|3747.95|3755.72|3747.02|3756.65|3747.95|3755.57|3746.87|33
1630567930000|2021-09-02 07:32:10|3755.76|3747.06|3755.49|3746.79|3756.01|3747.31|3754.85|3746.15|33
1630567940000|2021-09-02 07:32:20|3755.47|3746.77|3753.67|3744.97|3755.47|3746.77|3751.91|3743.21|39
1630567950000|2021-09-02 07:32:30|3753.84|3745.14|3752.23|3743.53|3753.84|3745.14|3752.19|3743.49|37
1630567960000|2021-09-02 07:32:40|3752.21|3743.51|3753.08|3744.38|3753.39|3744.69|3751.84|3743.14|38
1630567970000|2021-09-02 07:32:50|3753.06|3744.36|3752.12|3743.42|3753.06|3744.36|3751.79|3743.09|36
1630567980000|2021-09-02 07:33:00|3751.99|3743.29|3751.78|3743.08|3752.57|3743.87|3751.66|3742.96|31
1630567990000|2021-09-02 07:33:10|3751.87|3743.17|3752.96|3744.26|3754.36|3745.66|3751.87|3743.17|37
1630568000000|2021-09-02 07:33:20|3753.08|3744.38|3752.64|3743.94|3753.69|3744.99|3752.13|3743.43|37
1630568010000|2021-09-02 07:33:30|3752.8|3744.1|3752.68|3743.98|3752.82|3744.12|3752.12|3743.42|37
1630568020000|2021-09-02 07:33:40|3752.6|3743.9|3752.49|3743.79|3753.1|3744.4|3752.18|3743.48|36
1630568030000|2021-09-02 07:33:50|3752.56|3743.86|3752.05|3743.35|3752.79|3744.09|3751.73|3743.03|34
1630568040000|2021-09-02 07:34:00|3751.97|3743.27|3751.98|3743.28|3752.18|3743.48|3751.82|3743.12|37
1630568050000|2021-09-02 07:34:10|3751.83|3743.13|3752.1|3743.4|3752.46|3743.76|3751.76|3743.06|37
1630568060000|2021-09-02 07:34:20|3752.13|3743.43|3751.62|3742.92|3752.15|3743.45|3751.41|3742.71|31
1630568070000|2021-09-02 07:34:30|3751.63|3742.93|3752.09|3743.39|3752.37|3743.67|3751.56|3742.86|26
1630568080000|2021-09-02 07:34:40|3752.07|3743.37|3751.92|3743.22|3752.26|3743.56|3751.76|3743.06|27
1630568090000|2021-09-02 07:34:50|3751.83|3743.13|3750.94|3742.24|3752.22|3743.52|3750.73|3742.03|28
1630568100000|2021-09-02 07:35:00|3750.89|3742.19|3750.5|3741.8|3751.57|3742.87|3750.45|3741.75|30
1630568110000|2021-09-02 07:35:10|3750.37|3741.67|3749.45|3740.75|3750.73|3742.03|3749.27|3740.57|31
1630568120000|2021-09-02 07:35:20|3749.64|3740.94|3750.41|3741.71|3750.41|3741.71|3748.98|3740.28|37
1630568130000|2021-09-02 07:35:30|3750.78|3742.08|3749.28|3740.58|3750.93|3742.23|3749.28|3740.58|37
1630568140000|2021-09-02 07:35:40|3749.32|3740.62|3749.25|3740.55|3749.61|3740.91|3749.19|3740.49|29
1630568150000|2021-09-02 07:35:50|3749.4|3740.7|3749.54|3740.84|3749.6|3740.9|3749.19|3740.49|27
1630568160000|2021-09-02 07:36:00|3749.35|3740.65|3749.13|3740.43|3749.57|3740.87|3749.03|3740.33|24
1630568170000|2021-09-02 07:36:10|3749.01|3740.31|3749.29|3740.59|3749.34|3740.64|3748.92|3740.22|27
1630568180000|2021-09-02 07:36:20|3749.28|3740.58|3749.15|3740.45|3749.34|3740.64|3749.1|3740.4|28
1630568190000|2021-09-02 07:36:30|3749.16|3740.46|3749.1|3740.4|3749.19|3740.49|3748.93|3740.23|15
1630568200000|2021-09-02 07:36:40|3749.02|3740.32|3748.78|3740.08|3749.08|3740.38|3748.63|3739.93|23
1630568210000|2021-09-02 07:36:50|3748.99|3740.29|3748.78|3740.08|3748.99|3740.29|3748.78|3740.08|4
1630568220000|2021-09-02 07:37:00|3748.69|3739.99|3749.02|3740.32|3749.02|3740.32|3748.69|3739.99|7
1630568230000|2021-09-02 07:37:10|3749|3740.3|3748.65|3739.95|3749.35|3740.65|3748.61|3739.91|18
1630568240000|2021-09-02 07:37:20|3748.68|3739.98|3748.53|3739.83|3748.82|3740.12|3748.49|3739.79|33
1630568250000|2021-09-02 07:37:30|3748.57|3739.87|3747.77|3739.07|3748.73|3740.03|3747.77|3739.07|22
1630568260000|2021-09-02 07:37:40|3747.67|3738.97|3746.48|3737.78|3747.81|3739.11|3745.64|3736.94|29
1630568270000|2021-09-02 07:37:50|3746.51|3737.81|3745.95|3737.25|3746.99|3738.29|3745.64|3736.94|35
1630568280000|2021-09-02 07:38:00|3746.19|3737.49|3745.92|3737.22|3746.71|3738.01|3745.64|3736.94|30
1630568290000|2021-09-02 07:38:10|3746.01|3737.31|3746.93|3738.23|3747.03|3738.33|3746.01|3737.31|27
1630568300000|2021-09-02 07:38:20|3746.82|3738.12|3748.92|3740.22|3748.92|3740.22|3746.76|3738.06|31
1630568310000|2021-09-02 07:38:30|3748.9|3740.2|3748.58|3739.88|3748.92|3740.22|3748.35|3739.65|34
1630568320000|2021-09-02 07:38:40|3748.52|3739.82|3747.43|3738.73|3748.73|3740.03|3746.98|3738.28|32
1630568330000|2021-09-02 07:38:50|3747.31|3738.61|3747.29|3738.59|3748.11|3739.41|3747.27|3738.57|33
1630568340000|2021-09-02 07:39:00|3747.34|3738.64|3748.72|3740.02|3748.77|3740.07|3747.13|3738.43|27
1630568350000|2021-09-02 07:39:10|3748.56|3739.86|3747.39|3738.69|3748.66|3739.96|3747.09|3738.39|38
1630568360000|2021-09-02 07:39:20|3747.35|3738.65|3747.81|3739.11|3747.82|3739.12|3746.78|3738.08|39
1630568370000|2021-09-02 07:39:30|3747.76|3739.06|3749.06|3740.36|3749.06|3740.36|3747.76|3739.06|35
1630568380000|2021-09-02 07:39:40|3748.99|3740.29|3747.77|3739.07|3749.07|3740.37|3747.54|3738.84|26
1630568390000|2021-09-02 07:39:50|3747.76|3739.06|3747.6|3738.9|3747.83|3739.13|3746.83|3738.13|36
1630568400000|2021-09-02 07:40:00|3747.66|3738.96|3746.46|3737.76|3747.89|3739.19|3746.44|3737.74|35
1630568410000|2021-09-02 07:40:10|3746.65|3737.95|3745.99|3737.29|3747.02|3738.32|3745.82|3737.12|38
1630568420000|2021-09-02 07:40:20|3746.14|3737.44|3745.81|3737.11|3746.27|3737.57|3745.53|3736.83|37
1630568430000|2021-09-02 07:40:30|3746.08|3737.38|3745.35|3736.65|3746.5|3737.8|3745.18|3736.48|32
1630568440000|2021-09-02 07:40:40|3745.36|3736.66|3745.7|3737|3745.7|3737|3745.17|3736.47|36
1630568450000|2021-09-02 07:40:50|3745.82|3737.12|3745.28|3736.58|3745.82|3737.12|3745.04|3736.34|37
1630568460000|2021-09-02 07:41:00|3745.3|3736.6|3745.51|3736.81|3745.81|3737.11|3745.27|3736.57|25
1630568470000|2021-09-02 07:41:10|3745.3|3736.6|3745.72|3737.02|3745.79|3737.09|3745.15|3736.45|27
1630568480000|2021-09-02 07:41:20|3745.63|3736.93|3746.15|3737.45|3746.41|3737.71|3745.6|3736.9|29
1630568490000|2021-09-02 07:41:30|3746.18|3737.48|3745.39|3736.69|3746.59|3737.89|3745.29|3736.59|33
1630568500000|2021-09-02 07:41:40|3745.37|3736.67|3745.25|3736.55|3745.41|3736.71|3745.08|3736.38|21
1630568510000|2021-09-02 07:41:50|3745.31|3736.61|3745.03|3736.33|3745.7|3737|3744.95|3736.25|27
1630568520000|2021-09-02 07:42:00|3745.02|3736.32|3745.39|3736.69|3745.4|3736.7|3744.49|3735.79|28
1630568530000|2021-09-02 07:42:10|3744.87|3736.17|3744.72|3736.02|3744.93|3736.23|3744.52|3735.82|27
1630568540000|2021-09-02 07:42:20|3744.89|3736.19|3744.64|3735.94|3745.39|3736.69|3744.57|3735.87|30
1630568550000|2021-09-02 07:42:30|3744.63|3735.93|3743.43|3734.73|3744.75|3736.05|3743.43|3734.73|21
1630568560000|2021-09-02 07:42:40|3743.7|3735|3744.3|3735.6|3744.48|3735.78|3742.68|3733.98|18
1630568570000|2021-09-02 07:42:50|3744.27|3735.57|3744.23|3735.53|3744.34|3735.64|3743.67|3734.97|36
1630568580000|2021-09-02 07:43:00|3744.25|3735.55|3744.43|3735.73|3744.51|3735.81|3744.05|3735.35|32
1630568590000|2021-09-02 07:43:10|3744.41|3735.71|3744.22|3735.52|3744.49|3735.79|3744.22|3735.52|11
1630568600000|2021-09-02 07:43:20|3744.18|3735.48|3744.45|3735.75|3744.54|3735.84|3743.25|3734.55|27
1630568610000|2021-09-02 07:43:30|3744.42|3735.72|3744.38|3735.68|3744.52|3735.82|3744.24|3735.54|25
1630568620000|2021-09-02 07:43:40|3744.44|3735.74|3745.2|3736.5|3745.2|3736.5|3744.44|3735.74|15
1630568630000|2021-09-02 07:43:50|3745.14|3736.44|3744.47|3735.77|3745.22|3736.52|3744.47|3735.77|36
1630568640000|2021-09-02 07:44:00|3744.55|3735.85|3742.86|3734.16|3744.56|3735.86|3742.86|3734.16|33
1630568650000|2021-09-02 07:44:10|3743.02|3734.32|3744.26|3735.56|3744.26|3735.56|3743.02|3734.32|37
1630568660000|2021-09-02 07:44:20|3744.08|3735.38|3744.41|3735.71|3744.41|3735.71|3743.7|3735|18
1630568670000|2021-09-02 07:44:30|3744.43|3735.73|3744.45|3735.75|3744.54|3735.84|3744.13|3735.43|30
1630568680000|2021-09-02 07:44:40|3744.3|3735.6|3745.11|3736.41|3745.11|3736.41|3744.3|3735.6|29
1630568690000|2021-09-02 07:44:50|3745.08|3736.38|3744.05|3735.35|3745.13|3736.43|3743.27|3734.57|29
1630568700000|2021-09-02 07:45:00|3744.08|3735.38|3743.82|3735.12|3744.08|3735.38|3743.46|3734.76|26
1630568710000|2021-09-02 07:45:10|3744.3|3735.6|3748.7|3740|3748.7|3740|3743.82|3735.12|35
1630568720000|2021-09-02 07:45:20|3748.85|3740.15|3746.59|3737.89|3750.04|3741.34|3746.59|3737.89|40
1630568730000|2021-09-02 07:45:30|3746.72|3738.02|3745.33|3736.63|3747.14|3738.44|3745.13|3736.43|36
1630568740000|2021-09-02 07:45:40|3745.48|3736.78|3742.63|3733.93|3745.57|3736.87|3742.35|3733.65|34
1630568750000|2021-09-02 07:45:50|3742.71|3734.01|3742.02|3733.32|3744|3735.3|3741.88|3733.18|27
1630568760000|2021-09-02 07:46:00|3741.92|3733.22|3741.82|3733.12|3742.21|3733.51|3741.82|3733.12|13
1630568770000|2021-09-02 07:46:10|3741.96|3733.26|3741.93|3733.23|3742.1|3733.4|3741.79|3733.09|35
1630568780000|2021-09-02 07:46:20|3741.67|3732.97|3740.88|3732.18|3741.74|3733.04|3740.88|3732.18|25
1630568790000|2021-09-02 07:46:30|3740.86|3732.16|3741.07|3732.37|3741.57|3732.87|3740.78|3732.08|28
1630568800000|2021-09-02 07:46:40|3741.04|3732.34|3740.62|3731.92|3741.18|3732.48|3740.38|3731.68|34
1630568810000|2021-09-02 07:46:50|3740.6|3731.9|3740.14|3731.44|3740.6|3731.9|3739.27|3730.57|24
1630568820000|2021-09-02 07:47:00|3740.05|3731.35|3739.81|3731.11|3740.75|3732.05|3739.59|3730.89|34
1630568830000|2021-09-02 07:47:10|3740.08|3731.38|3739.79|3731.09|3740.6|3731.9|3739.69|3730.99|34
1630568840000|2021-09-02 07:47:20|3739.92|3731.22|3741.7|3733|3741.7|3733|3739.53|3730.83|37
1630568850000|2021-09-02 07:47:30|3741.94|3733.24|3740.4|3731.7|3741.95|3733.25|3740.39|3731.69|36
1630568860000|2021-09-02 07:47:40|3740.32|3731.62|3739.98|3731.28|3740.56|3731.86|3739.92|3731.22|36
1630568870000|2021-09-02 07:47:50|3739.89|3731.19|3739.54|3730.84|3740.06|3731.36|3739.22|3730.52|33
1630568880000|2021-09-02 07:48:00|3739.57|3730.87|3739.42|3730.72|3739.57|3730.87|3739.22|3730.52|32
1630568890000|2021-09-02 07:48:10|3739.44|3730.74|3740.69|3731.99|3740.69|3731.99|3739.3|3730.6|40
1630568900000|2021-09-02 07:48:20|3740.68|3731.98|3739.58|3730.88|3740.68|3731.98|3739.29|3730.59|29
1630568910000|2021-09-02 07:48:30|3739.71|3731.01|3739.5|3730.8|3739.8|3731.1|3739.31|3730.61|33
1630568920000|2021-09-02 07:48:40|3739.52|3730.82|3739.28|3730.58|3739.88|3731.18|3739.24|3730.54|35
1630568930000|2021-09-02 07:48:50|3739.4|3730.7|3737.43|3728.73|3739.43|3730.73|3737.43|3728.73|35
1630568940000|2021-09-02 07:49:00|3737.47|3728.77|3738.13|3729.43|3738.15|3729.45|3736.68|3727.98|37
1630568950000|2021-09-02 07:49:10|3738.12|3729.42|3737.98|3729.28|3738.17|3729.47|3737.92|3729.22|29
1630568960000|2021-09-02 07:49:20|3737.88|3729.18|3736.97|3728.27|3737.91|3729.21|3736.83|3728.13|33
1630568970000|2021-09-02 07:49:30|3737.13|3728.43|3736.33|3727.63|3737.4|3728.7|3736.33|3727.63|33
1630568980000|2021-09-02 07:49:40|3736.26|3727.56|3736.27|3727.57|3736.52|3727.82|3735.93|3727.23|29
1630568990000|2021-09-02 07:49:50|3736.26|3727.56|3735.24|3726.54|3736.51|3727.81|3735.24|3726.54|36
1630569000000|2021-09-02 07:50:00|3735.19|3726.49|3730.65|3721.95|3735.26|3726.56|3730.65|3721.95|34
1630569010000|2021-09-02 07:50:10|3730.63|3721.93|3730.46|3721.76|3731.7|3723|3730.38|3721.68|36
1630569020000|2021-09-02 07:50:20|3730.33|3721.63|3728.5|3719.8|3730.33|3721.63|3728.5|3719.8|33
1630569030000|2021-09-02 07:50:30|3728.21|3719.51|3729.33|3720.63|3729.44|3720.74|3727.96|3719.26|36
1630569040000|2021-09-02 07:50:40|3729.32|3720.62|3732.22|3723.52|3732.7|3724|3728.69|3719.99|34
1630569050000|2021-09-02 07:50:50|3732.23|3723.53|3729.79|3721.09|3732.74|3724.04|3729.29|3720.59|37
1630569060000|2021-09-02 07:51:00|3729.93|3721.23|3731.7|3723|3731.8|3723.1|3729.93|3721.23|39
1630569070000|2021-09-02 07:51:10|3731.72|3723.02|3732.02|3723.32|3732.02|3723.32|3731.52|3722.82|31
1630569080000|2021-09-02 07:51:20|3732.03|3723.33|3734.92|3726.22|3735|3726.3|3732.03|3723.33|29
1630569090000|2021-09-02 07:51:30|3735|3726.3|3736.82|3728.12|3736.82|3728.12|3735|3726.3|28
1630569100000|2021-09-02 07:51:40|3736.81|3728.11|3739.48|3730.78|3739.54|3730.84|3736.77|3728.07|37
1630569110000|2021-09-02 07:51:50|3739.3|3730.6|3738.85|3730.15|3739.83|3731.13|3738.37|3729.67|40
1630569120000|2021-09-02 07:52:00|3738.88|3730.18|3738.47|3729.77|3739.08|3730.38|3738.28|3729.58|35
1630569130000|2021-09-02 07:52:10|3738.52|3729.82|3738.79|3730.09|3739|3730.3|3738.41|3729.71|31
1630569140000|2021-09-02 07:52:20|3738.75|3730.05|3735.88|3727.18|3738.76|3730.06|3735.8|3727.1|35
1630569150000|2021-09-02 07:52:30|3736.08|3727.38|3737.82|3729.12|3737.82|3729.12|3735.47|3726.77|36
1630569160000|2021-09-02 07:52:40|3738.11|3729.41|3738.77|3730.07|3739.13|3730.43|3738.11|3729.41|38
1630569170000|2021-09-02 07:52:50|3738.78|3730.08|3738.53|3729.83|3739.01|3730.31|3738.05|3729.35|34
1630569180000|2021-09-02 07:53:00|3738.74|3730.04|3739.94|3731.24|3739.94|3731.24|3738.64|3729.94|30
1630569190000|2021-09-02 07:53:10|3739.76|3731.06|3736.38|3727.68|3740.17|3731.47|3736.38|3727.68|35
1630569200000|2021-09-02 07:53:20|3736.39|3727.69|3736.6|3727.9|3736.91|3728.21|3736.32|3727.62|38
1630569210000|2021-09-02 07:53:30|3736.51|3727.81|3734.91|3726.21|3736.61|3727.91|3734.21|3725.51|34
1630569220000|2021-09-02 07:53:40|3734.96|3726.26|3735.92|3727.22|3735.92|3727.22|3734.58|3725.88|31
1630569230000|2021-09-02 07:53:50|3736.02|3727.32|3737.81|3729.11|3737.81|3729.11|3735.91|3727.21|32
1630569240000|2021-09-02 07:54:00|3737.76|3729.06|3738.54|3729.84|3739.09|3730.39|3737.76|3729.06|36
1630569250000|2021-09-02 07:54:10|3738.51|3729.81|3740.67|3731.97|3740.67|3731.97|3738.4|3729.7|40
1630569260000|2021-09-02 07:54:20|3740.48|3731.78|3739.52|3730.82|3741.61|3732.91|3739.08|3730.38|35
1630569270000|2021-09-02 07:54:30|3739.55|3730.85|3741.22|3732.52|3741.45|3732.75|3739.55|3730.85|33
1630569280000|2021-09-02 07:54:40|3741.56|3732.86|3740.18|3731.48|3741.56|3732.86|3740.05|3731.35|33
1630569290000|2021-09-02 07:54:50|3740.35|3731.65|3738.15|3729.45|3740.35|3731.65|3737.88|3729.18|35
1630569300000|2021-09-02 07:55:00|3738.17|3729.47|3739.09|3730.39|3739.09|3730.39|3737.62|3728.92|32
1630569310000|2021-09-02 07:55:10|3739.18|3730.48|3736.48|3727.78|3739.31|3730.61|3736.48|3727.78|37
1630569320000|2021-09-02 07:55:20|3737.41|3728.71|3738.47|3729.77|3739.25|3730.55|3737.41|3728.71|33
1630569330000|2021-09-02 07:55:30|3738.76|3730.06|3738.83|3730.13|3738.94|3730.24|3738.61|3729.91|29
1630569340000|2021-09-02 07:55:40|3738.84|3730.14|3739.45|3730.75|3739.45|3730.75|3738.78|3730.08|16
1630569350000|2021-09-02 07:55:50|3739.43|3730.73|3741.57|3732.87|3741.73|3733.03|3739.43|3730.73|32
1630569360000|2021-09-02 07:56:00|3741.65|3732.95|3741.72|3733.02|3741.78|3733.08|3741.42|3732.72|21
1630569370000|2021-09-02 07:56:10|3741.65|3732.95|3742.32|3733.62|3743.18|3734.48|3741.65|3732.95|30
1630569380000|2021-09-02 07:56:20|3742.21|3733.51|3739.57|3730.87|3742.24|3733.54|3739.29|3730.59|32
1630569390000|2021-09-02 07:56:30|3739.63|3730.93|3742.09|3733.39|3742.49|3733.79|3739.63|3730.93|31
1630569400000|2021-09-02 07:56:40|3742.08|3733.38|3742.24|3733.54|3742.55|3733.85|3741.81|3733.11|30
1630569410000|2021-09-02 07:56:50|3742.41|3733.71|3742.48|3733.78|3742.59|3733.89|3742.32|3733.62|23
1630569420000|2021-09-02 07:57:00|3742.49|3733.79|3741.12|3732.42|3742.49|3733.79|3740.91|3732.21|34
1630569430000|2021-09-02 07:57:10|3741.1|3732.4|3742.04|3733.34|3743.07|3734.37|3741.1|3732.4|33
1630569440000|2021-09-02 07:57:20|3741.88|3733.18|3741.69|3732.99|3741.88|3733.18|3741.21|3732.51|36
1630569450000|2021-09-02 07:57:30|3741.68|3732.98|3742.15|3733.45|3743.14|3734.44|3741.68|3732.98|26
1630569460000|2021-09-02 07:57:40|3742.3|3733.6|3741.91|3733.21|3742.3|3733.6|3741.64|3732.94|27
1630569470000|2021-09-02 07:57:50|3741.94|3733.24|3742.61|3733.91|3742.64|3733.94|3741.91|3733.21|30
1630569480000|2021-09-02 07:58:00|3742.57|3733.87|3742.31|3733.61|3742.61|3733.91|3742.31|3733.61|16
1630569490000|2021-09-02 07:58:10|3742.38|3733.68|3742.63|3733.93|3742.63|3733.93|3742.38|3733.68|10
1630569500000|2021-09-02 07:58:20|3742.59|3733.89|3743.28|3734.58|3743.28|3734.58|3742.5|3733.8|18
1630569510000|2021-09-02 07:58:30|3742.97|3734.27|3742.15|3733.45|3743.7|3735|3742.15|3733.45|26
1630569520000|2021-09-02 07:58:40|3742.16|3733.46|3742.44|3733.74|3742.64|3733.94|3741.85|3733.15|35
1630569530000|2021-09-02 07:58:50|3742.46|3733.76|3741.99|3733.29|3742.46|3733.76|3741.99|3733.29|30
1630569540000|2021-09-02 07:59:00|3742.01|3733.31|3741.55|3732.85|3742.27|3733.57|3741.55|3732.85|28
1630569550000|2021-09-02 07:59:10|3741.65|3732.95|3741.23|3732.53|3741.65|3732.95|3741.11|3732.41|33
1630569560000|2021-09-02 07:59:20|3740.94|3732.24|3740.59|3731.89|3741.13|3732.43|3740.28|3731.58|31
1630569570000|2021-09-02 07:59:30|3740.57|3731.87|3740.98|3732.28|3740.98|3732.28|3740.52|3731.82|14
1630569580000|2021-09-02 07:59:40|3740.92|3732.22|3741|3732.3|3741|3732.3|3740.92|3732.22|5
1630569590000|2021-09-02 07:59:50|3740.99|3732.29|3739.95|3731.25|3740.99|3732.29|3739.94|3731.24|21
1630569600000|2021-09-02 08:00:00|3739.9|3731.2|3739.02|3730.32|3739.93|3731.23|3738.85|3730.15|35
1630569610000|2021-09-02 08:00:10|3739.08|3730.38|3739.15|3730.45|3739.57|3730.87|3738.35|3729.65|37
1630569620000|2021-09-02 08:00:20|3739.25|3730.55|3740.13|3731.43|3740.18|3731.48|3739.2|3730.5|37
1630569630000|2021-09-02 08:00:30|3740.05|3731.35|3741.04|3732.34|3741.1|3732.4|3739.96|3731.26|33
1630569640000|2021-09-02 08:00:40|3740.72|3732.02|3740.69|3731.99|3741.27|3732.57|3740.58|3731.88|35
1630569650000|2021-09-02 08:00:50|3740.54|3731.84|3742.16|3733.46|3742.16|3733.46|3740.54|3731.84|27
1630569660000|2021-09-02 08:01:00|3742.15|3733.45|3743.33|3734.63|3743.42|3734.72|3742.03|3733.33|28
1630569670000|2021-09-02 08:01:10|3743.34|3734.64|3744.27|3735.57|3744.27|3735.57|3743.29|3734.59|29
1630569680000|2021-09-02 08:01:20|3744.31|3735.61|3744.75|3736.05|3744.76|3736.06|3744.23|3735.53|18
1630569690000|2021-09-02 08:01:30|3744.76|3736.06|3745.54|3736.84|3745.65|3736.95|3744.5|3735.8|15
1630569700000|2021-09-02 08:01:40|3745.53|3736.83|3745.96|3737.26|3746.63|3737.93|3745.26|3736.56|26
1630569710000|2021-09-02 08:01:50|3745.95|3737.25|3746.73|3738.03|3747.47|3738.77|3745.29|3736.59|37
1630569720000|2021-09-02 08:02:00|3746.96|3738.26|3749.33|3740.63|3750.48|3741.78|3746.96|3738.26|40
1630569730000|2021-09-02 08:02:10|3749.17|3740.47|3749.5|3740.8|3749.8|3741.1|3749.11|3740.41|39
1630569740000|2021-09-02 08:02:20|3749.37|3740.67|3749.38|3740.68|3749.84|3741.14|3747.1|3738.4|37
1630569750000|2021-09-02 08:02:30|3749.42|3740.72|3750.08|3741.38|3750.52|3741.82|3749.42|3740.72|35
1630569760000|2021-09-02 08:02:40|3750.2|3741.5|3749.36|3740.66|3750.2|3741.5|3749.2|3740.5|40
1630569770000|2021-09-02 08:02:50|3749.47|3740.77|3748.51|3739.81|3749.48|3740.78|3746.33|3737.63|35
1630569780000|2021-09-02 08:03:00|3748.5|3739.8|3746.8|3738.1|3748.5|3739.8|3744.38|3735.68|37
1630569790000|2021-09-02 08:03:10|3746.22|3737.52|3748.53|3739.83|3748.7|3740|3745.49|3736.79|39
1630569800000|2021-09-02 08:03:20|3748.43|3739.73|3748.28|3739.58|3748.65|3739.95|3747.95|3739.25|39
1630569810000|2021-09-02 08:03:30|3748.17|3739.47|3748.29|3739.59|3748.47|3739.77|3748.02|3739.32|35
1630569820000|2021-09-02 08:03:40|3748.32|3739.62|3747.45|3738.75|3748.32|3739.62|3746.3|3737.6|34
1630569830000|2021-09-02 08:03:50|3747.38|3738.68|3748.62|3739.92|3748.96|3740.26|3747.17|3738.47|29
1630569840000|2021-09-02 08:04:00|3748.59|3739.89|3748.57|3739.87|3748.75|3740.05|3747.39|3738.69|34
1630569850000|2021-09-02 08:04:10|3748.65|3739.95|3748.37|3739.67|3748.67|3739.97|3748.32|3739.62|16
1630569860000|2021-09-02 08:04:20|3748.44|3739.74|3747.42|3738.72|3748.44|3739.74|3747.14|3738.44|22
1630569870000|2021-09-02 08:04:30|3747.41|3738.71|3746.65|3737.95|3748.14|3739.44|3746.65|3737.95|31
1630569880000|2021-09-02 08:04:40|3746.79|3738.09|3747.45|3738.75|3747.45|3738.75|3746.79|3738.09|30
1630569890000|2021-09-02 08:04:50|3747.27|3738.57|3746.84|3738.14|3747.8|3739.1|3746.84|3738.14|34
1630569900000|2021-09-02 08:05:00|3746.94|3738.24|3744.65|3735.95|3746.94|3738.24|3744.65|3735.95|37
1630569910000|2021-09-02 08:05:10|3744.72|3736.02|3744.98|3736.28|3745.02|3736.32|3744.25|3735.55|32
1630569920000|2021-09-02 08:05:20|3744.6|3735.9|3747.59|3738.89|3747.69|3738.99|3744.6|3735.9|37
1630569930000|2021-09-02 08:05:30|3747.58|3738.88|3748.46|3739.76|3749.51|3740.81|3747.37|3738.67|40
1630569940000|2021-09-02 08:05:40|3748.25|3739.55|3744.87|3736.17|3748.35|3739.65|3744.84|3736.14|36
1630569950000|2021-09-02 08:05:50|3744.69|3735.99|3744.11|3735.41|3745.88|3737.18|3744.1|3735.4|36
1630569960000|2021-09-02 08:06:00|3744.15|3735.45|3743.72|3735.02|3744.16|3735.46|3742.63|3733.93|35
1630569970000|2021-09-02 08:06:10|3743.87|3735.17|3742.87|3734.17|3743.91|3735.21|3742.59|3733.89|35
1630569980000|2021-09-02 08:06:20|3742.97|3734.27|3742.44|3733.74|3744.2|3735.5|3742.44|3733.74|30
1630569990000|2021-09-02 08:06:30|3742.46|3733.76|3743.15|3734.45|3744.03|3735.33|3742.46|3733.76|32
1630570000000|2021-09-02 08:06:40|3743.18|3734.48|3743.26|3734.56|3743.28|3734.58|3742.93|3734.23|29
1630570010000|2021-09-02 08:06:50|3743.23|3734.53|3742.74|3734.04|3743.25|3734.55|3742.19|3733.49|29
1630570020000|2021-09-02 08:07:00|3742.7|3734|3740.73|3732.03|3742.7|3734|3740.55|3731.85|37
1630570030000|2021-09-02 08:07:10|3740.79|3732.09|3739.44|3730.74|3740.79|3732.09|3739.15|3730.45|37
1630570040000|2021-09-02 08:07:20|3739.63|3730.93|3738.38|3729.68|3739.99|3731.29|3738.38|3729.68|37
1630570050000|2021-09-02 08:07:30|3738.3|3729.6|3738.29|3729.59|3738.7|3730|3738.26|3729.56|37
1630570060000|2021-09-02 08:07:40|3738.32|3729.62|3738.25|3729.55|3739.03|3730.33|3738.25|3729.55|38
1630570070000|2021-09-02 08:07:50|3738.27|3729.57|3737.29|3728.59|3738.58|3729.88|3737.29|3728.59|39
1630570080000|2021-09-02 08:08:00|3737.42|3728.72|3737.71|3729.01|3737.84|3729.14|3737.01|3728.31|37
1630570090000|2021-09-02 08:08:10|3737.78|3729.08|3739.39|3730.69|3739.39|3730.69|3737.53|3728.83|32
1630570100000|2021-09-02 08:08:20|3739.52|3730.82|3739.53|3730.83|3739.97|3731.27|3739.47|3730.77|35
1630570110000|2021-09-02 08:08:30|3739.67|3730.97|3738|3729.3|3739.98|3731.28|3737.88|3729.18|35
1630570120000|2021-09-02 08:08:40|3738.09|3729.39|3739.24|3730.54|3739.67|3730.97|3738.09|3729.39|33
1630570130000|2021-09-02 08:08:50|3739.32|3730.62|3741.27|3732.57|3741.27|3732.57|3739.18|3730.48|35
1630570140000|2021-09-02 08:09:00|3740.14|3731.44|3741.38|3732.68|3741.97|3733.27|3740.12|3731.42|30
1630570150000|2021-09-02 08:09:10|3741.39|3732.69|3742.61|3733.91|3742.93|3734.23|3741.39|3732.69|17
1630570160000|2021-09-02 08:09:20|3742.5|3733.8|3742.76|3734.06|3742.76|3734.06|3742.4|3733.7|27
1630570170000|2021-09-02 08:09:30|3742.75|3734.05|3743.36|3734.66|3743.69|3734.99|3742.49|3733.79|27
1630570180000|2021-09-02 08:09:40|3743.35|3734.65|3744.37|3735.67|3744.97|3736.27|3743.27|3734.57|25
1630570190000|2021-09-02 08:09:50|3744.27|3735.57|3743.81|3735.11|3744.55|3735.85|3743.81|3735.11|19
1630570200000|2021-09-02 08:10:00|3743.92|3735.22|3745.46|3736.76|3745.55|3736.85|3743.91|3735.21|36
1630570210000|2021-09-02 08:10:10|3745.36|3736.66|3748.66|3739.96|3748.66|3739.96|3745.28|3736.58|39
1630570220000|2021-09-02 08:10:20|3748.47|3739.77|3748.91|3740.21|3749.69|3740.99|3748.47|3739.77|35
1630570230000|2021-09-02 08:10:30|3748.77|3740.07|3749.24|3740.54|3750.17|3741.47|3748.71|3740.01|35
1630570240000|2021-09-02 08:10:40|3748.93|3740.23|3749.22|3740.52|3750.3|3741.6|3748.93|3740.23|36
1630570250000|2021-09-02 08:10:50|3749.14|3740.44|3749.1|3740.4|3750.6|3741.9|3748.93|3740.23|33
1630570260000|2021-09-02 08:11:00|3749.4|3740.7|3749.88|3741.18|3749.89|3741.19|3749.4|3740.7|24
1630570270000|2021-09-02 08:11:10|3749.9|3741.2|3749.61|3740.91|3749.9|3741.2|3748.02|3739.32|29
1630570280000|2021-09-02 08:11:20|3749.3|3740.6|3749.91|3741.21|3749.91|3741.21|3749.3|3740.6|34
1630570290000|2021-09-02 08:11:30|3749.94|3741.24|3750.07|3741.37|3750.4|3741.7|3749.94|3741.24|25
1630570300000|2021-09-02 08:11:40|3750.05|3741.35|3749.93|3741.23|3750.1|3741.4|3749.87|3741.17|22
1630570310000|2021-09-02 08:11:50|3749.95|3741.25|3750.01|3741.31|3750.63|3741.93|3749.9|3741.2|30
1630570320000|2021-09-02 08:12:00|3750.59|3741.89|3749.31|3740.61|3750.66|3741.96|3749.31|3740.61|31
1630570330000|2021-09-02 08:12:10|3750.29|3741.59|3750.25|3741.55|3751.25|3742.55|3749.36|3740.66|38
1630570340000|2021-09-02 08:12:20|3750.14|3741.44|3750.36|3741.66|3750.37|3741.67|3750.14|3741.44|20
1630570350000|2021-09-02 08:12:30|3750.37|3741.67|3749.9|3741.2|3750.76|3742.06|3749.88|3741.18|37
1630570360000|2021-09-02 08:12:40|3749.85|3741.15|3749.95|3741.25|3750.23|3741.53|3749.43|3740.73|35
1630570370000|2021-09-02 08:12:50|3750.01|3741.31|3749.9|3741.2|3750.33|3741.63|3749.6|3740.9|34
1630570380000|2021-09-02 08:13:00|3750.22|3741.52|3750.59|3741.89|3750.59|3741.89|3749.71|3741.01|31
1630570390000|2021-09-02 08:13:10|3751.01|3742.31|3750.67|3741.97|3751.01|3742.31|3750.1|3741.4|35
1630570400000|2021-09-02 08:13:20|3750.7|3742|3751.05|3742.35|3751.96|3743.26|3750.45|3741.75|31
1630570410000|2021-09-02 08:13:30|3751.24|3742.54|3750.91|3742.21|3751.93|3743.23|3750.28|3741.58|30
1630570420000|2021-09-02 08:13:40|3751.08|3742.38|3751.92|3743.22|3751.98|3743.28|3750.98|3742.28|27
1630570430000|2021-09-02 08:13:50|3751.98|3743.28|3751.25|3742.55|3752.01|3743.31|3751|3742.3|29
1630570440000|2021-09-02 08:14:00|3751.35|3742.65|3752.99|3744.29|3753.69|3744.99|3751.35|3742.65|32
1630570450000|2021-09-02 08:14:10|3753.07|3744.37|3753.96|3745.26|3754.38|3745.68|3753.04|3744.34|31
1630570460000|2021-09-02 08:14:20|3754.62|3745.92|3754.28|3745.58|3754.84|3746.14|3754.11|3745.41|29
1630570470000|2021-09-02 08:14:30|3754.6|3745.9|3754.34|3745.64|3754.88|3746.18|3754.34|3745.64|26
1630570480000|2021-09-02 08:14:40|3754.29|3745.59|3754.21|3745.51|3754.36|3745.66|3753.8|3745.1|26
1630570490000|2021-09-02 08:14:50|3754.09|3745.39|3753.96|3745.26|3754.11|3745.41|3753.92|3745.22|18
1630570500000|2021-09-02 08:15:00|3753.97|3745.27|3755.01|3746.31|3755.01|3746.31|3753.86|3745.16|23
1630570510000|2021-09-02 08:15:10|3754.84|3746.14|3755.98|3747.28|3756.2|3747.5|3754.84|3746.14|22
1630570520000|2021-09-02 08:15:20|3755.83|3747.13|3758.2|3749.5|3758.2|3749.5|3755.83|3747.13|34
1630570530000|2021-09-02 08:15:30|3757.92|3749.22|3758.1|3749.4|3758.43|3749.73|3757.8|3749.1|35
1630570540000|2021-09-02 08:15:40|3758.11|3749.41|3757.82|3749.12|3758.37|3749.67|3757.68|3748.98|29
1630570550000|2021-09-02 08:15:50|3757.71|3749.01|3758.17|3749.47|3758.27|3749.57|3757.71|3749.01|27
1630570560000|2021-09-02 08:16:00|3758.12|3749.42|3756.12|3747.42|3758.57|3749.87|3755.21|3746.51|30
1630570570000|2021-09-02 08:16:10|3756.13|3747.43|3757.51|3748.81|3758.88|3750.18|3755.99|3747.29|36
1630570580000|2021-09-02 08:16:20|3757.41|3748.71|3756.25|3747.55|3757.98|3749.28|3756.23|3747.53|37
1630570590000|2021-09-02 08:16:30|3755.79|3747.09|3757.33|3748.63|3757.38|3748.68|3755.29|3746.59|36
1630570600000|2021-09-02 08:16:40|3757.15|3748.45|3756.06|3747.36|3757.31|3748.61|3755.82|3747.12|38
1630570610000|2021-09-02 08:16:50|3755.86|3747.16|3754.31|3745.61|3756.02|3747.32|3754.26|3745.56|36
1630570620000|2021-09-02 08:17:00|3754.35|3745.65|3754.05|3745.35|3754.45|3745.75|3753.7|3745|36
1630570630000|2021-09-02 08:17:10|3754.19|3745.49|3754.15|3745.45|3754.31|3745.61|3754.04|3745.34|27
1630570640000|2021-09-02 08:17:20|3754.2|3745.5|3754.21|3745.51|3754.3|3745.6|3754.12|3745.42|25
1630570650000|2021-09-02 08:17:30|3754.24|3745.54|3754.32|3745.62|3755.67|3746.97|3754.1|3745.4|34
1630570660000|2021-09-02 08:17:40|3754.33|3745.63|3753.82|3745.12|3755.54|3746.84|3753.73|3745.03|38
1630570670000|2021-09-02 08:17:50|3753.83|3745.13|3754.66|3745.96|3755.29|3746.59|3753.83|3745.13|34
1630570680000|2021-09-02 08:18:00|3754.63|3745.93|3754.12|3745.42|3755.33|3746.63|3754.12|3745.42|39
1630570690000|2021-09-02 08:18:10|3753.93|3745.23|3752.51|3743.81|3753.99|3745.29|3752.07|3743.37|37
1630570700000|2021-09-02 08:18:20|3752.53|3743.83|3752.09|3743.39|3752.67|3743.97|3752.02|3743.32|31
1630570710000|2021-09-02 08:18:30|3752.18|3743.48|3754.18|3745.48|3754.87|3746.17|3752.18|3743.48|33
1630570720000|2021-09-02 08:18:40|3754.15|3745.45|3754.26|3745.56|3754.28|3745.58|3754.07|3745.37|20
1630570730000|2021-09-02 08:18:50|3754.29|3745.59|3754.43|3745.73|3754.55|3745.85|3754.29|3745.59|22
1630570740000|2021-09-02 08:19:00|3754.45|3745.75|3753.13|3744.43|3754.45|3745.75|3753.13|3744.43|22
1630570750000|2021-09-02 08:19:10|3753.24|3744.54|3753.81|3745.11|3753.88|3745.18|3753.24|3744.54|28
1630570760000|2021-09-02 08:19:20|3753.89|3745.19|3753.73|3745.03|3754.41|3745.71|3753.12|3744.42|31
1630570770000|2021-09-02 08:19:30|3753.92|3745.22|3753.72|3745.02|3754.09|3745.39|3753.58|3744.88|34
1630570780000|2021-09-02 08:19:40|3753.71|3745.01|3753.83|3745.13|3753.9|3745.2|3753.5|3744.8|35
1630570790000|2021-09-02 08:19:50|3754.04|3745.34|3753.79|3745.09|3754.34|3745.64|3753.58|3744.88|26
1630570800000|2021-09-02 08:20:00|3753.65|3744.95|3753.96|3745.26|3754.84|3746.14|3753.44|3744.74|36
1630570810000|2021-09-02 08:20:10|3753.91|3745.21|3753.73|3745.03|3754.48|3745.78|3753.69|3744.99|34
1630570820000|2021-09-02 08:20:20|3753.62|3744.92|3753.08|3744.38|3753.71|3745.01|3752.51|3743.81|35
1630570830000|2021-09-02 08:20:30|3753.9|3745.2|3753.9|3745.2|3754.51|3745.81|3753.11|3744.41|38
1630570840000|2021-09-02 08:20:40|3753.82|3745.12|3753.87|3745.17|3755.13|3746.43|3753.5|3744.8|37
1630570850000|2021-09-02 08:20:50|3753.89|3745.19|3753.95|3745.25|3754.17|3745.47|3753.5|3744.8|27
1630570860000|2021-09-02 08:21:00|3754.1|3745.4|3754.29|3745.59|3755.05|3746.35|3753.9|3745.2|30
1630570870000|2021-09-02 08:21:10|3754.3|3745.6|3754.25|3745.55|3754.32|3745.62|3753.9|3745.2|22
1630570880000|2021-09-02 08:21:20|3754.27|3745.57|3753.36|3744.66|3754.27|3745.57|3752.83|3744.13|36
1630570890000|2021-09-02 08:21:30|3753.22|3744.52|3753.48|3744.78|3753.58|3744.88|3752.95|3744.25|34
1630570900000|2021-09-02 08:21:40|3753.49|3744.79|3754.07|3745.37|3754.34|3745.64|3753.38|3744.68|33
1630570910000|2021-09-02 08:21:50|3754.11|3745.41|3754.14|3745.44|3754.3|3745.6|3754.08|3745.38|34
1630570920000|2021-09-02 08:22:00|3754.09|3745.39|3753.83|3745.13|3754.15|3745.45|3753.52|3744.82|32
1630570930000|2021-09-02 08:22:10|3753.6|3744.9|3753.02|3744.32|3753.7|3745|3752.91|3744.21|35
1630570940000|2021-09-02 08:22:20|3752.93|3744.23|3753.1|3744.4|3753.33|3744.63|3752.9|3744.2|30
1630570950000|2021-09-02 08:22:30|3752.97|3744.27|3752.39|3743.69|3753.33|3744.63|3752.39|3743.69|29
1630570960000|2021-09-02 08:22:40|3752.22|3743.52|3749.4|3740.7|3752.34|3743.64|3749.38|3740.68|30
1630570970000|2021-09-02 08:22:50|3749.39|3740.69|3749.91|3741.21|3750.03|3741.33|3749.25|3740.55|31
1630570980000|2021-09-02 08:23:00|3749.95|3741.25|3752.22|3743.52|3752.25|3743.55|3749.95|3741.25|36
1630570990000|2021-09-02 08:23:10|3752.17|3743.47|3752.45|3743.75|3752.45|3743.75|3752.17|3743.47|30
1630571000000|2021-09-02 08:23:20|3752.59|3743.89|3752.82|3744.12|3752.85|3744.15|3752.31|3743.61|29
1630571010000|2021-09-02 08:23:30|3752.86|3744.16|3753.23|3744.53|3753.33|3744.63|3752.32|3743.62|34
1630571020000|2021-09-02 08:23:40|3753.15|3744.45|3755|3746.3|3755|3746.3|3753.15|3744.45|27
1630571030000|2021-09-02 08:23:50|3755.09|3746.39|3755|3746.3|3755.62|3746.92|3754.73|3746.03|13
1630571040000|2021-09-02 08:24:00|3755.62|3746.92|3754.96|3746.26|3755.62|3746.92|3754.22|3745.52|33
1630571050000|2021-09-02 08:24:10|3755.01|3746.31|3754.95|3746.25|3755.03|3746.33|3754.84|3746.14|15
1630571060000|2021-09-02 08:24:20|3754.94|3746.24|3754.11|3745.41|3754.94|3746.24|3754.1|3745.4|24
1630571070000|2021-09-02 08:24:30|3754.1|3745.4|3754.27|3745.57|3754.33|3745.63|3754.1|3745.4|15
1630571080000|2021-09-02 08:24:40|3754.31|3745.61|3754.92|3746.22|3754.93|3746.23|3754.27|3745.57|22
1630571090000|2021-09-02 08:24:50|3754.86|3746.16|3756.36|3747.66|3756.36|3747.66|3754.86|3746.16|25
1630571100000|2021-09-02 08:25:00|3757.24|3748.54|3756.29|3747.59|3757.25|3748.55|3755.68|3746.98|33
1630571110000|2021-09-02 08:25:10|3755.85|3747.15|3755.66|3746.96|3757.06|3748.36|3755.66|3746.96|36
1630571120000|2021-09-02 08:25:20|3755.41|3746.71|3757.06|3748.36|3757.52|3748.82|3755.41|3746.71|31
1630571130000|2021-09-02 08:25:30|3757.3|3748.6|3756.29|3747.59|3757.61|3748.91|3756.15|3747.45|33
1630571140000|2021-09-02 08:25:40|3757.12|3748.42|3757.38|3748.68|3757.38|3748.68|3756.04|3747.34|31
1630571150000|2021-09-02 08:25:50|3757.54|3748.84|3757.19|3748.49|3757.54|3748.84|3757.02|3748.32|32
1630571160000|2021-09-02 08:26:00|3757.2|3748.5|3755.49|3746.79|3757.2|3748.5|3755.49|3746.79|29
1630571170000|2021-09-02 08:26:10|3754.91|3746.21|3755.54|3746.84|3756.56|3747.86|3754.87|3746.17|33
1630571180000|2021-09-02 08:26:20|3755.34|3746.64|3755.37|3746.67|3755.71|3747.01|3755.16|3746.46|33
1630571190000|2021-09-02 08:26:30|3755.38|3746.68|3755.74|3747.04|3756.06|3747.36|3755.37|3746.67|34
1630571200000|2021-09-02 08:26:40|3755.67|3746.97|3755.56|3746.86|3756.05|3747.35|3755.33|3746.63|30
1630571210000|2021-09-02 08:26:50|3755.51|3746.81|3755.44|3746.74|3755.51|3746.81|3755.36|3746.66|20
1630571220000|2021-09-02 08:27:00|3755.45|3746.75|3755.79|3747.09|3755.88|3747.18|3755.42|3746.72|19
1630571230000|2021-09-02 08:27:10|3755.76|3747.06|3756.17|3747.47|3757.07|3748.37|3755.76|3747.06|22
1630571240000|2021-09-02 08:27:20|3756.18|3747.48|3755.78|3747.08|3756.24|3747.54|3755.63|3746.93|29
1630571250000|2021-09-02 08:27:30|3755.7|3747|3755.8|3747.1|3755.92|3747.22|3755.7|3747|28
1630571260000|2021-09-02 08:27:40|3755.77|3747.07|3755.56|3746.86|3756.45|3747.75|3755.56|3746.86|31
1630571270000|2021-09-02 08:27:50|3755.57|3746.87|3755.94|3747.24|3755.94|3747.24|3755.53|3746.83|30
1630571280000|2021-09-02 08:28:00|3756.01|3747.31|3756.67|3747.97|3757.29|3748.59|3756.01|3747.31|26
1630571290000|2021-09-02 08:28:10|3756.9|3748.2|3756.31|3747.61|3757.12|3748.42|3755.92|3747.22|34
1630571300000|2021-09-02 08:28:20|3756.27|3747.57|3756.16|3747.46|3757.06|3748.36|3756.16|3747.46|31
1630571310000|2021-09-02 08:28:30|3756.34|3747.64|3757.2|3748.5|3757.2|3748.5|3756.21|3747.51|32
1630571320000|2021-09-02 08:28:40|3757.1|3748.4|3757.53|3748.83|3758.51|3749.81|3756.95|3748.25|16
1630571330000|2021-09-02 08:28:50|3757.55|3748.85|3757.41|3748.71|3757.69|3748.99|3757.41|3748.71|13
1630571340000|2021-09-02 08:29:00|3757.39|3748.69|3757.31|3748.61|3757.5|3748.8|3757.31|3748.61|12
1630571350000|2021-09-02 08:29:10|3757.32|3748.62|3757.33|3748.63|3757.38|3748.68|3757.3|3748.6|12
1630571360000|2021-09-02 08:29:20|3757.26|3748.56|3757.34|3748.64|3757.41|3748.71|3757.14|3748.44|25
1630571370000|2021-09-02 08:29:30|3757.31|3748.61|3757.44|3748.74|3757.61|3748.91|3757.31|3748.61|13
1630571380000|2021-09-02 08:29:40|3757.45|3748.75|3757.52|3748.82|3758.01|3749.31|3756.95|3748.25|31
1630571390000|2021-09-02 08:29:50|3758.26|3749.56|3757.9|3749.2|3758.54|3749.84|3757.4|3748.7|23
1630571400000|2021-09-02 08:30:00|3757.47|3748.77|3758.05|3749.35|3758.06|3749.36|3756.8|3748.1|29
1630571410000|2021-09-02 08:30:10|3757.94|3749.24|3758.84|3750.14|3759.37|3750.67|3757.69|3748.99|26
1630571420000|2021-09-02 08:30:20|3759.45|3750.75|3759.23|3750.53|3759.63|3750.93|3757.94|3749.24|30
1630571430000|2021-09-02 08:30:30|3758.88|3750.18|3758.67|3749.97|3759.39|3750.69|3758.1|3749.4|28
1630571440000|2021-09-02 08:30:40|3758.44|3749.74|3757.96|3749.26|3758.58|3749.88|3757.67|3748.97|31
1630571450000|2021-09-02 08:30:50|3757.9|3749.2|3756.76|3748.06|3758.28|3749.58|3756.66|3747.96|30
1630571460000|2021-09-02 08:31:00|3756.79|3748.09|3756.92|3748.22|3756.92|3748.22|3756.79|3748.09|7
1630571470000|2021-09-02 08:31:10|3756.98|3748.28|3756.91|3748.21|3756.98|3748.28|3756.86|3748.16|10
1630571480000|2021-09-02 08:31:20|3757.78|3749.08|3758.51|3749.81|3758.51|3749.81|3757.37|3748.67|6
1630571490000|2021-09-02 08:31:30|3758.35|3749.65|3757.73|3749.03|3758.47|3749.77|3757.7|3749|21
1630571500000|2021-09-02 08:31:40|3757.75|3749.05|3757.75|3749.05|3758|3749.3|3757.73|3749.03|5
1630571510000|2021-09-02 08:31:50|3757.73|3749.03|3758.08|3749.38|3758.81|3750.11|3757.73|3749.03|23
1630571520000|2021-09-02 08:32:00|3757.99|3749.29|3757.77|3749.07|3758.35|3749.65|3757.64|3748.94|34
1630571530000|2021-09-02 08:32:10|3757.67|3748.97|3756.93|3748.23|3757.67|3748.97|3756.55|3747.85|35
1630571540000|2021-09-02 08:32:20|3756.89|3748.19|3756.37|3747.67|3756.95|3748.25|3756.35|3747.65|30
1630571550000|2021-09-02 08:32:30|3756.32|3747.62|3754.95|3746.25|3756.32|3747.62|3754.21|3745.51|38
1630571560000|2021-09-02 08:32:40|3755.36|3746.66|3754.74|3746.04|3755.45|3746.75|3754.47|3745.77|37
1630571570000|2021-09-02 08:32:50|3754.73|3746.03|3755.11|3746.41|3755.39|3746.69|3754.5|3745.8|37
1630571580000|2021-09-02 08:33:00|3755.15|3746.45|3756.3|3747.6|3756.45|3747.75|3755|3746.3|31
1630571590000|2021-09-02 08:33:10|3756.28|3747.58|3755.55|3746.85|3756.83|3748.13|3755.3|3746.6|39
1630571600000|2021-09-02 08:33:20|3755.56|3746.86|3755.56|3746.86|3755.89|3747.19|3755.34|3746.64|36
1630571610000|2021-09-02 08:33:30|3755.42|3746.72|3756.99|3748.29|3757.14|3748.44|3755.34|3746.64|34
1630571620000|2021-09-02 08:33:40|3757.06|3748.36|3758.66|3749.96|3759.7|3751|3756.93|3748.23|35
1630571630000|2021-09-02 08:33:50|3758.5|3749.8|3760.03|3751.33|3760.03|3751.33|3758.35|3749.65|25
1630571640000|2021-09-02 08:34:00|3759.53|3750.83|3758.87|3750.17|3760.13|3751.43|3758.35|3749.65|24
1630571650000|2021-09-02 08:34:10|3758.89|3750.19|3760.46|3751.76|3760.46|3751.76|3758.8|3750.1|23
1630571660000|2021-09-02 08:34:20|3760.6|3751.9|3760.01|3751.31|3760.6|3751.9|3759.86|3751.16|28
1630571670000|2021-09-02 08:34:30|3760|3751.3|3759.51|3750.81|3760|3751.3|3759.32|3750.62|37
1630571680000|2021-09-02 08:34:40|3759.79|3751.09|3758.03|3749.33|3759.9|3751.2|3758.03|3749.33|31
1630571690000|2021-09-02 08:34:50|3758.02|3749.32|3757.92|3749.22|3758.06|3749.36|3757.84|3749.14|38
1630571700000|2021-09-02 08:35:00|3757.88|3749.18|3756.97|3748.27|3757.93|3749.23|3756.81|3748.11|38
1630571710000|2021-09-02 08:35:10|3756.86|3748.16|3756.99|3748.29|3757.1|3748.4|3756.58|3747.88|34
1630571720000|2021-09-02 08:35:20|3757.09|3748.39|3756.19|3747.49|3757.57|3748.87|3756.19|3747.49|36
1630571730000|2021-09-02 08:35:30|3756.58|3747.88|3755.39|3746.69|3756.66|3747.96|3755.39|3746.69|37
1630571740000|2021-09-02 08:35:40|3755.36|3746.66|3754.79|3746.09|3755.4|3746.7|3754.79|3746.09|25
1630571750000|2021-09-02 08:35:50|3754.78|3746.08|3754.94|3746.24|3754.94|3746.24|3754.77|3746.07|14
1630571760000|2021-09-02 08:36:00|3754.93|3746.23|3753.7|3745|3754.94|3746.24|3753.7|3745|23
1630571770000|2021-09-02 08:36:10|3753.59|3744.89|3754.71|3746.01|3755.28|3746.58|3753.45|3744.75|36
1630571780000|2021-09-02 08:36:20|3754.69|3745.99|3753.81|3745.11|3754.88|3746.18|3753.78|3745.08|31
1630571790000|2021-09-02 08:36:30|3753.83|3745.13|3753.48|3744.78|3753.83|3745.13|3753.11|3744.41|22
1630571800000|2021-09-02 08:36:40|3753.39|3744.69|3753.8|3745.1|3754.22|3745.52|3753.07|3744.37|37
1630571810000|2021-09-02 08:36:50|3753.75|3745.05|3753.66|3744.96|3753.99|3745.29|3753.47|3744.77|37
1630571820000|2021-09-02 08:37:00|3753.57|3744.87|3752.61|3743.91|3753.65|3744.95|3752.27|3743.57|34
1630571830000|2021-09-02 08:37:10|3752.6|3743.9|3752.67|3743.97|3753.01|3744.31|3752.1|3743.4|33
1630571840000|2021-09-02 08:37:20|3752.59|3743.89|3752.43|3743.73|3752.73|3744.03|3752.2|3743.5|30
1630571850000|2021-09-02 08:37:30|3752.44|3743.74|3752.61|3743.91|3752.86|3744.16|3752.02|3743.32|37
1630571860000|2021-09-02 08:37:40|3752.5|3743.8|3752.7|3744|3753.47|3744.77|3752.49|3743.79|22
1630571870000|2021-09-02 08:37:50|3753.14|3744.44|3754.71|3746.01|3756.08|3747.38|3752.5|3743.8|36
1630571880000|2021-09-02 08:38:00|3754.97|3746.27|3754.37|3745.67|3755.17|3746.47|3754.35|3745.65|37
1630571890000|2021-09-02 08:38:10|3754.34|3745.64|3755.06|3746.36|3755.64|3746.94|3754.3|3745.6|33
1630571900000|2021-09-02 08:38:20|3756.09|3747.39|3755.24|3746.54|3756.23|3747.53|3754.76|3746.06|33
1630571910000|2021-09-02 08:38:30|3755.33|3746.63|3755.22|3746.52|3755.34|3746.64|3755.21|3746.51|25
1630571920000|2021-09-02 08:38:40|3755.21|3746.51|3755.25|3746.55|3755.26|3746.56|3755.15|3746.45|12
1630571930000|2021-09-02 08:38:50|3755.19|3746.49|3755.44|3746.74|3755.52|3746.82|3755.19|3746.49|27
1630571940000|2021-09-02 08:39:00|3755.51|3746.81|3755.47|3746.77|3755.51|3746.81|3755.41|3746.71|24
1630571950000|2021-09-02 08:39:10|3755.52|3746.82|3755.43|3746.73|3756.12|3747.42|3755.43|3746.73|20
1630571960000|2021-09-02 08:39:20|3755.37|3746.67|3755.48|3746.78|3756.06|3747.36|3755.09|3746.39|30
1630571970000|2021-09-02 08:39:30|3755.39|3746.69|3755.35|3746.65|3756.05|3747.35|3755.22|3746.52|33
1630571980000|2021-09-02 08:39:40|3755.25|3746.55|3755.5|3746.8|3756.11|3747.41|3755.24|3746.54|38
1630571990000|2021-09-02 08:39:50|3755.49|3746.79|3753.74|3745.04|3755.99|3747.29|3753.16|3744.46|40
1630572000000|2021-09-02 08:40:00|3753.65|3744.95|3750.76|3742.06|3753.73|3745.03|3750.76|3742.06|38
1630572010000|2021-09-02 08:40:10|3750.6|3741.9|3753.56|3744.86|3753.56|3744.86|3749.72|3741.02|39
1630572020000|2021-09-02 08:40:20|3753.63|3744.93|3752.94|3744.24|3754.38|3745.68|3752.33|3743.63|40
1630572030000|2021-09-02 08:40:30|3753.06|3744.36|3754.4|3745.7|3754.4|3745.7|3753.06|3744.36|31
1630572040000|2021-09-02 08:40:40|3754.24|3745.54|3753.26|3744.56|3754.49|3745.79|3753.26|3744.56|22
1630572050000|2021-09-02 08:40:50|3753.62|3744.92|3753.89|3745.19|3754.5|3745.8|3753.13|3744.43|28
1630572060000|2021-09-02 08:41:00|3753.91|3745.21|3755.05|3746.35|3755.29|3746.59|3753.91|3745.21|35
1630572070000|2021-09-02 08:41:10|3754.95|3746.25|3754.12|3745.42|3755.36|3746.66|3753.7|3745|36
1630572080000|2021-09-02 08:41:20|3754.13|3745.43|3753.31|3744.61|3755.03|3746.33|3753.31|3744.61|34
1630572090000|2021-09-02 08:41:30|3753.3|3744.6|3752.83|3744.13|3753.89|3745.19|3752.59|3743.89|37
1630572100000|2021-09-02 08:41:40|3752.81|3744.11|3753.49|3744.79|3753.95|3745.25|3752.77|3744.07|34
1630572110000|2021-09-02 08:41:50|3753.48|3744.78|3753.49|3744.79|3753.82|3745.12|3753.28|3744.58|34
1630572120000|2021-09-02 08:42:00|3753.48|3744.78|3753.32|3744.62|3753.98|3745.28|3751.24|3742.54|37
1630572130000|2021-09-02 08:42:10|3753.17|3744.47|3753.56|3744.86|3754.41|3745.71|3753.17|3744.47|28
1630572140000|2021-09-02 08:42:20|3753.53|3744.83|3753.39|3744.69|3754.32|3745.62|3753.18|3744.48|34
1630572150000|2021-09-02 08:42:30|3753.46|3744.76|3753.21|3744.51|3754.52|3745.82|3753.09|3744.39|36
1630572160000|2021-09-02 08:42:40|3753.23|3744.53|3752.94|3744.24|3753.23|3744.53|3752.53|3743.83|26
1630572170000|2021-09-02 08:42:50|3752.96|3744.26|3752.93|3744.23|3753.01|3744.31|3752.89|3744.19|23
1630572180000|2021-09-02 08:43:00|3752.94|3744.24|3752.83|3744.13|3752.97|3744.27|3752.74|3744.04|26
1630572190000|2021-09-02 08:43:10|3752.81|3744.11|3752.77|3744.07|3752.9|3744.2|3752.76|3744.06|16
1630572200000|2021-09-02 08:43:20|3752.76|3744.06|3753.5|3744.8|3753.5|3744.8|3752.76|3744.06|22
1630572210000|2021-09-02 08:43:30|3753.41|3744.71|3753.26|3744.56|3753.48|3744.78|3753.26|3744.56|28
1630572220000|2021-09-02 08:43:40|3753.22|3744.52|3754.64|3745.94|3754.81|3746.11|3753.1|3744.4|33
1630572230000|2021-09-02 08:43:50|3754.62|3745.92|3754.73|3746.03|3755.31|3746.61|3754.49|3745.79|37
1630572240000|2021-09-02 08:44:00|3754.67|3745.97|3756.47|3747.77|3756.86|3748.16|3754.67|3745.97|25
1630572250000|2021-09-02 08:44:10|3755.59|3746.89|3755.86|3747.16|3756.02|3747.32|3755.5|3746.8|28
1630572260000|2021-09-02 08:44:20|3755.91|3747.21|3757.66|3748.96|3758.26|3749.56|3755.6|3746.9|26
1630572270000|2021-09-02 08:44:30|3757.67|3748.97|3758.99|3750.29|3759.68|3750.98|3757.67|3748.97|34
1630572280000|2021-09-02 08:44:40|3759.07|3750.37|3759.81|3751.11|3759.81|3751.11|3757.6|3748.9|32
1630572290000|2021-09-02 08:44:50|3759.66|3750.96|3758.03|3749.33|3759.66|3750.96|3757.81|3749.11|34
1630572300000|2021-09-02 08:45:00|3758.1|3749.4|3759.64|3750.94|3759.64|3750.94|3758.1|3749.4|37
1630572310000|2021-09-02 08:45:10|3759.53|3750.83|3757.37|3748.67|3759.66|3750.96|3757.37|3748.67|40
1630572320000|2021-09-02 08:45:20|3757.57|3748.87|3757.23|3748.53|3757.6|3748.9|3757.22|3748.52|26
1630572330000|2021-09-02 08:45:30|3757.25|3748.55|3755.54|3746.84|3757.25|3748.55|3755.54|3746.84|35
1630572340000|2021-09-02 08:45:40|3755.92|3747.22|3757.02|3748.32|3757.08|3748.38|3755.92|3747.22|37
1630572350000|2021-09-02 08:45:50|3756.98|3748.28|3755.3|3746.6|3757.08|3748.38|3755.3|3746.6|30
1630572360000|2021-09-02 08:46:00|3755.42|3746.72|3756.5|3747.8|3757.46|3748.76|3755.42|3746.72|35
1630572370000|2021-09-02 08:46:10|3756.52|3747.82|3754.84|3746.14|3756.67|3747.97|3754.39|3745.69|35
1630572380000|2021-09-02 08:46:20|3754.77|3746.07|3753.28|3744.58|3754.77|3746.07|3753.28|3744.58|32
1630572390000|2021-09-02 08:46:30|3753.21|3744.51|3753.3|3744.6|3753.42|3744.72|3753.06|3744.36|23
1630572400000|2021-09-02 08:46:40|3753.33|3744.63|3753.37|3744.67|3753.47|3744.77|3753.27|3744.57|23
1630572410000|2021-09-02 08:46:50|3753.45|3744.75|3754.61|3745.91|3755.06|3746.36|3753.36|3744.66|30
1630572420000|2021-09-02 08:47:00|3754.57|3745.87|3754.5|3745.8|3754.66|3745.96|3754.31|3745.61|30
1630572430000|2021-09-02 08:47:10|3754.55|3745.85|3753.18|3744.48|3754.55|3745.85|3753.18|3744.48|22
1630572440000|2021-09-02 08:47:20|3753.24|3744.54|3753.92|3745.22|3754.31|3745.61|3753.24|3744.54|27
1630572450000|2021-09-02 08:47:30|3753.83|3745.13|3753.5|3744.8|3754.32|3745.62|3753.31|3744.61|39
1630572460000|2021-09-02 08:47:40|3753.48|3744.78|3753.18|3744.48|3753.49|3744.79|3753.16|3744.46|36
1630572470000|2021-09-02 08:47:50|3753.15|3744.45|3753.3|3744.6|3753.33|3744.63|3753|3744.3|35
1630572480000|2021-09-02 08:48:00|3753.34|3744.64|3753.16|3744.46|3753.65|3744.95|3753.16|3744.46|37
1630572490000|2021-09-02 08:48:10|3753.23|3744.53|3752.36|3743.66|3753.23|3744.53|3752.36|3743.66|29
1630572500000|2021-09-02 08:48:20|3752.41|3743.71|3752.56|3743.86|3752.87|3744.17|3752.41|3743.71|33
1630572510000|2021-09-02 08:48:30|3752.62|3743.92|3752.39|3743.69|3752.68|3743.98|3752.39|3743.69|30
1630572520000|2021-09-02 08:48:40|3752.33|3743.63|3753.1|3744.4|3753.13|3744.43|3752.23|3743.53|31
1630572530000|2021-09-02 08:48:50|3753.08|3744.38|3753.23|3744.53|3753.32|3744.62|3753.03|3744.33|15
1630572540000|2021-09-02 08:49:00|3753.22|3744.52|3753.21|3744.51|3753.22|3744.52|3752.78|3744.08|25
1630572550000|2021-09-02 08:49:10|3753.11|3744.41|3753.82|3745.12|3754.18|3745.48|3753.04|3744.34|24
1630572560000|2021-09-02 08:49:20|3754.35|3745.65|3755.45|3746.75|3755.55|3746.85|3753.45|3744.75|31
1630572570000|2021-09-02 08:49:30|3754.68|3745.98|3754.52|3745.82|3754.68|3745.98|3754.21|3745.51|28
1630572580000|2021-09-02 08:49:40|3754.5|3745.8|3754.17|3745.47|3754.85|3746.15|3754.17|3745.47|23
1630572590000|2021-09-02 08:49:50|3754.16|3745.46|3753.96|3745.26|3754.47|3745.77|3753.95|3745.25|36
1630572600000|2021-09-02 08:50:00|3753.91|3745.21|3754.42|3745.72|3754.49|3745.79|3753.9|3745.2|23
1630572610000|2021-09-02 08:50:10|3754.45|3745.75|3754.43|3745.73|3754.8|3746.1|3754.37|3745.67|27
1630572620000|2021-09-02 08:50:20|3754.33|3745.63|3754.42|3745.72|3754.49|3745.79|3754.19|3745.49|23
1630572630000|2021-09-02 08:50:30|3754.82|3746.12|3754.47|3745.77|3754.82|3746.12|3754.06|3745.36|31
1630572640000|2021-09-02 08:50:40|3754.57|3745.87|3754.48|3745.78|3754.92|3746.22|3754.29|3745.59|30
1630572650000|2021-09-02 08:50:50|3754.44|3745.74|3754.55|3745.85|3754.66|3745.96|3754.17|3745.47|25
1630572660000|2021-09-02 08:51:00|3754.58|3745.88|3754.54|3745.84|3754.66|3745.96|3754.36|3745.66|23
1630572670000|2021-09-02 08:51:10|3754.49|3745.79|3754.26|3745.56|3754.57|3745.87|3754.24|3745.54|19
1630572680000|2021-09-02 08:51:20|3754.27|3745.57|3753.39|3744.69|3754.33|3745.63|3753.12|3744.42|25
1630572690000|2021-09-02 08:51:30|3753.35|3744.65|3753.3|3744.6|3753.45|3744.75|3753.23|3744.53|15
1630572700000|2021-09-02 08:51:40|3753.46|3744.76|3753.49|3744.79|3753.54|3744.84|3753.3|3744.6|11
1630572710000|2021-09-02 08:51:50|3753.4|3744.7|3753.55|3744.85|3753.75|3745.05|3753.4|3744.7|20
1630572720000|2021-09-02 08:52:00|3753.78|3745.08|3753.51|3744.81|3753.98|3745.28|3753.32|3744.62|24
1630572730000|2021-09-02 08:52:10|3753.45|3744.75|3753.3|3744.6|3753.48|3744.78|3753.3|3744.6|13
1630572740000|2021-09-02 08:52:20|3753.38|3744.68|3751.87|3743.17|3753.38|3744.68|3751.38|3742.68|25
1630572750000|2021-09-02 08:52:30|3751.84|3743.14|3751.66|3742.96|3752.16|3743.46|3751.26|3742.56|22
1630572760000|2021-09-02 08:52:40|3751.56|3742.86|3751.59|3742.89|3751.66|3742.96|3751.49|3742.79|18
1630572770000|2021-09-02 08:52:50|3751.63|3742.93|3751.49|3742.79|3751.63|3742.93|3751.39|3742.69|10
1630572780000|2021-09-02 08:53:00|3751.45|3742.75|3750.89|3742.19|3751.66|3742.96|3750.75|3742.05|28
1630572790000|2021-09-02 08:53:10|3750.73|3742.03|3749.98|3741.28|3750.73|3742.03|3749.71|3741.01|36
1630572800000|2021-09-02 08:53:20|3749.93|3741.23|3749.9|3741.2|3750.36|3741.66|3749.81|3741.11|33
1630572810000|2021-09-02 08:53:30|3750|3741.3|3748.34|3739.64|3750|3741.3|3748.25|3739.55|33
1630572820000|2021-09-02 08:53:40|3748.13|3739.43|3749.15|3740.45|3749.41|3740.71|3748.13|3739.43|32
1630572830000|2021-09-02 08:53:50|3749.36|3740.66|3748.87|3740.17|3749.98|3741.28|3748.6|3739.9|36
1630572840000|2021-09-02 08:54:00|3749.34|3740.64|3750.27|3741.57|3751.48|3742.78|3748.99|3740.29|33
1630572850000|2021-09-02 08:54:10|3750.39|3741.69|3749.52|3740.82|3750.39|3741.69|3748.9|3740.2|38
1630572860000|2021-09-02 08:54:20|3749.56|3740.86|3748.92|3740.22|3749.56|3740.86|3748.83|3740.13|36
1630572870000|2021-09-02 08:54:30|3748.89|3740.19|3748.61|3739.91|3749.31|3740.61|3748.61|3739.91|37
1630572880000|2021-09-02 08:54:40|3748.71|3740.01|3749.16|3740.46|3749.3|3740.6|3748.71|3740.01|36
1630572890000|2021-09-02 08:54:50|3749.21|3740.51|3749.36|3740.66|3750.18|3741.48|3749.11|3740.41|36
1630572900000|2021-09-02 08:55:00|3749.5|3740.8|3750.4|3741.7|3750.62|3741.92|3749.25|3740.55|36
1630572910000|2021-09-02 08:55:10|3750.57|3741.87|3748.91|3740.21|3750.75|3742.05|3748.86|3740.16|38
1630572920000|2021-09-02 08:55:20|3748.9|3740.2|3748.6|3739.9|3749.09|3740.39|3748.42|3739.72|33
1630572930000|2021-09-02 08:55:30|3748.55|3739.85|3747.77|3739.07|3748.81|3740.11|3747.77|3739.07|28
1630572940000|2021-09-02 08:55:40|3747.81|3739.11|3746.87|3738.17|3747.81|3739.11|3746.5|3737.8|36
1630572950000|2021-09-02 08:55:50|3746.82|3738.12|3746.82|3738.12|3746.92|3738.22|3746.69|3737.99|23
1630572960000|2021-09-02 08:56:00|3746.84|3738.14|3746.72|3738.02|3746.84|3738.14|3746.72|3738.02|11
1630572970000|2021-09-02 08:56:10|3746.71|3738.01|3746.8|3738.1|3746.81|3738.11|3746.68|3737.98|25
1630572980000|2021-09-02 08:56:20|3746.81|3738.11|3747.63|3738.93|3747.79|3739.09|3746.78|3738.08|25
1630572990000|2021-09-02 08:56:30|3747.5|3738.8|3748.25|3739.55|3749.32|3740.62|3747.49|3738.79|28
1630573000000|2021-09-02 08:56:40|3748.47|3739.77|3746.89|3738.19|3749.14|3740.44|3746.74|3738.04|33
1630573010000|2021-09-02 08:56:50|3746.9|3738.2|3747.66|3738.96|3747.67|3738.97|3746.78|3738.08|35
1630573020000|2021-09-02 08:57:00|3747.58|3738.88|3746.86|3738.16|3747.88|3739.18|3746.86|3738.16|26
1630573030000|2021-09-02 08:57:10|3746.82|3738.12|3746.48|3737.78|3746.88|3738.18|3746.11|3737.41|38
1630573040000|2021-09-02 08:57:20|3746.39|3737.69|3747.19|3738.49|3747.79|3739.09|3746.27|3737.57|33
1630573050000|2021-09-02 08:57:30|3747.18|3738.48|3746.87|3738.17|3747.68|3738.98|3746.6|3737.9|25
1630573060000|2021-09-02 08:57:40|3746.91|3738.21|3747.68|3738.98|3747.87|3739.17|3746.91|3738.21|14
1630573070000|2021-09-02 08:57:50|3747.88|3739.18|3748.59|3739.89|3748.64|3739.94|3747.8|3739.1|16
1630573080000|2021-09-02 08:58:00|3748.53|3739.83|3749.05|3740.35|3749.85|3741.15|3748.52|3739.82|25
1630573090000|2021-09-02 08:58:10|3749.1|3740.4|3748.9|3740.2|3749.69|3740.99|3748.85|3740.15|16
1630573100000|2021-09-02 08:58:20|3748.94|3740.24|3749.5|3740.8|3749.59|3740.89|3748.94|3740.24|26
1630573110000|2021-09-02 08:58:30|3749.51|3740.81|3751.39|3742.69|3751.66|3742.96|3749.35|3740.65|31
1630573120000|2021-09-02 08:58:40|3751.38|3742.68|3750.92|3742.22|3751.74|3743.04|3750.5|3741.8|34
1630573130000|2021-09-02 08:58:50|3750.79|3742.09|3750.6|3741.9|3752.13|3743.43|3750.24|3741.54|35
1630573140000|2021-09-02 08:59:00|3750.47|3741.77|3750.74|3742.04|3750.9|3742.2|3749.85|3741.15|28
1630573150000|2021-09-02 08:59:10|3750.73|3742.03|3752.77|3744.07|3752.77|3744.07|3750.61|3741.91|28
1630573160000|2021-09-02 08:59:20|3752.5|3743.8|3751.93|3743.23|3752.5|3743.8|3750.84|3742.14|30
1630573170000|2021-09-02 08:59:30|3751.72|3743.02|3751.54|3742.84|3752.6|3743.9|3751|3742.3|22
1630573180000|2021-09-02 08:59:40|3751.55|3742.85|3751.03|3742.33|3752.26|3743.56|3750.32|3741.62|21
1630573190000|2021-09-02 08:59:50|3750.79|3742.09|3751.55|3742.85|3751.55|3742.85|3749.85|3741.15|17
1630573200000|2021-09-02 09:00:00|3751.43|3742.73|3752.57|3743.87|3752.84|3744.14|3750.88|3742.18|32
1630573210000|2021-09-02 09:00:10|3750.38|3741.68|3750.43|3741.73|3751.88|3743.18|3749.09|3740.39|38
1630573220000|2021-09-02 09:00:20|3750.2|3741.5|3753.71|3745.01|3753.9|3745.2|3750|3741.3|36
1630573230000|2021-09-02 09:00:30|3753.82|3745.12|3754.75|3746.05|3754.75|3746.05|3753.55|3744.85|30
1630573240000|2021-09-02 09:00:40|3754.62|3745.92|3754.58|3745.88|3755.57|3746.87|3753.64|3744.94|31
1630573250000|2021-09-02 09:00:50|3754.57|3745.87|3752.75|3744.05|3755.6|3746.9|3752.75|3744.05|35
1630573260000|2021-09-02 09:01:00|3752.74|3744.04|3753.46|3744.76|3753.9|3745.2|3752.74|3744.04|29
1630573270000|2021-09-02 09:01:10|3753.45|3744.75|3754.08|3745.38|3754.71|3746.01|3753.45|3744.75|32
1630573280000|2021-09-02 09:01:20|3754.17|3745.47|3753.89|3745.19|3754.22|3745.52|3753.57|3744.87|37
1630573290000|2021-09-02 09:01:30|3753.59|3744.89|3753.69|3744.99|3754.99|3746.29|3753.59|3744.89|32
1630573300000|2021-09-02 09:01:40|3753.64|3744.94|3753.82|3745.12|3755.55|3746.85|3753.63|3744.93|29
1630573310000|2021-09-02 09:01:50|3754.05|3745.35|3754.86|3746.16|3756.29|3747.59|3753.63|3744.93|28
1630573320000|2021-09-02 09:02:00|3755.6|3746.9|3755.65|3746.95|3755.9|3747.2|3753.88|3745.18|31
1630573330000|2021-09-02 09:02:10|3755.21|3746.51|3757.73|3749.03|3758|3749.3|3754.63|3745.93|32
1630573340000|2021-09-02 09:02:20|3756.92|3748.22|3756.09|3747.39|3758.34|3749.64|3756.09|3747.39|33
1630573350000|2021-09-02 09:02:30|3756.16|3747.46|3756.15|3747.45|3757.35|3748.65|3756.02|3747.32|36
1630573360000|2021-09-02 09:02:40|3756.14|3747.44|3756.78|3748.08|3757.74|3749.04|3756.14|3747.44|40
1630573370000|2021-09-02 09:02:50|3756.82|3748.12|3757.73|3749.03|3757.96|3749.26|3756.35|3747.65|32
1630573380000|2021-09-02 09:03:00|3756.48|3747.78|3756.76|3748.06|3757.81|3749.11|3756.03|3747.33|33
1630573390000|2021-09-02 09:03:10|3756.83|3748.13|3756.42|3747.72|3757.64|3748.94|3755.87|3747.17|32
1630573400000|2021-09-02 09:03:20|3756.59|3747.89|3755.98|3747.28|3757.59|3748.89|3755.91|3747.21|34
1630573410000|2021-09-02 09:03:30|3755.91|3747.21|3754.84|3746.14|3756.14|3747.44|3754.82|3746.12|33
1630573420000|2021-09-02 09:03:40|3754.81|3746.11|3754.46|3745.76|3755.09|3746.39|3754.27|3745.57|33
1630573430000|2021-09-02 09:03:50|3754.47|3745.77|3754.44|3745.74|3754.77|3746.07|3754.26|3745.56|32
1630573440000|2021-09-02 09:04:00|3754.48|3745.78|3754.43|3745.73|3755.05|3746.35|3754.32|3745.62|31
1630573450000|2021-09-02 09:04:10|3754.84|3746.14|3754.39|3745.69|3754.98|3746.28|3754.25|3745.55|31
1630573460000|2021-09-02 09:04:20|3754.35|3745.65|3754.23|3745.53|3754.38|3745.68|3754.22|3745.52|28
1630573470000|2021-09-02 09:04:30|3754.26|3745.56|3752.23|3743.53|3754.26|3745.56|3752.1|3743.4|37
1630573480000|2021-09-02 09:04:40|3752.3|3743.6|3752.48|3743.78|3753.08|3744.38|3752.19|3743.49|35
1630573490000|2021-09-02 09:04:50|3752.47|3743.77|3753.55|3744.85|3753.63|3744.93|3752.39|3743.69|24
1630573500000|2021-09-02 09:05:00|3753.52|3744.82|3753.3|3744.6|3753.58|3744.88|3753.26|3744.56|33
1630573510000|2021-09-02 09:05:10|3753.32|3744.62|3751.86|3743.16|3753.32|3744.62|3751.61|3742.91|32
1630573520000|2021-09-02 09:05:20|3751.79|3743.09|3751.73|3743.03|3751.98|3743.28|3751.73|3743.03|28
1630573530000|2021-09-02 09:05:30|3751.71|3743.01|3751.38|3742.68|3751.71|3743.01|3751.38|3742.68|21
1630573540000|2021-09-02 09:05:40|3751.37|3742.67|3749.78|3741.08|3751.37|3742.67|3748.96|3740.26|31
1630573550000|2021-09-02 09:05:50|3749.72|3741.02|3746.35|3737.65|3749.72|3741.02|3746.29|3737.59|33
1630573560000|2021-09-02 09:06:00|3746.33|3737.63|3747.71|3739.01|3748.02|3739.32|3745.86|3737.16|36
1630573570000|2021-09-02 09:06:10|3747.69|3738.99|3747.01|3738.31|3748.4|3739.7|3746.84|3738.14|38
1630573580000|2021-09-02 09:06:20|3746.95|3738.25|3745.55|3736.85|3746.95|3738.25|3745.37|3736.67|34
1630573590000|2021-09-02 09:06:30|3745.43|3736.73|3744.98|3736.28|3745.58|3736.88|3744.49|3735.79|32
1630573600000|2021-09-02 09:06:40|3744.96|3736.26|3744.8|3736.1|3745.13|3736.43|3744.8|3736.1|34
1630573610000|2021-09-02 09:06:50|3744.78|3736.08|3743.7|3735|3744.78|3736.08|3743.66|3734.96|36
1630573620000|2021-09-02 09:07:00|3743.67|3734.97|3743.54|3734.84|3743.77|3735.07|3743.45|3734.75|25
1630573630000|2021-09-02 09:07:10|3743.56|3734.86|3744.1|3735.4|3744.11|3735.41|3743.5|3734.8|21
1630573640000|2021-09-02 09:07:20|3744.08|3735.38|3743.79|3735.09|3744.08|3735.38|3743.71|3735.01|16
1630573650000|2021-09-02 09:07:30|3743.75|3735.05|3742.67|3733.97|3743.78|3735.08|3742.61|3733.91|31
1630573660000|2021-09-02 09:07:40|3742.59|3733.89|3743.06|3734.36|3743.53|3734.83|3742.35|3733.65|36
1630573670000|2021-09-02 09:07:50|3743.11|3734.41|3739.96|3731.26|3743.11|3734.41|3739.9|3731.2|38
1630573680000|2021-09-02 09:08:00|3740.17|3731.47|3741.34|3732.64|3742.3|3733.6|3739.76|3731.06|37
1630573690000|2021-09-02 09:08:10|3741.46|3732.76|3741.19|3732.49|3742.65|3733.95|3740.89|3732.19|37
1630573700000|2021-09-02 09:08:20|3741.09|3732.39|3744.16|3735.46|3744.62|3735.92|3741.08|3732.38|37
1630573710000|2021-09-02 09:08:30|3744.87|3736.17|3744.54|3735.84|3746.97|3738.27|3744.51|3735.81|35
1630573720000|2021-09-02 09:08:40|3744.53|3735.83|3743|3734.3|3744.62|3735.92|3742.72|3734.02|33
1630573730000|2021-09-02 09:08:50|3743.11|3734.41|3744.95|3736.25|3745.38|3736.68|3742.74|3734.04|26
1630573740000|2021-09-02 09:09:00|3744.88|3736.18|3741.73|3733.03|3744.91|3736.21|3741.73|3733.03|35
1630573750000|2021-09-02 09:09:10|3741.65|3732.95|3741.84|3733.14|3741.84|3733.14|3741.44|3732.74|29
1630573760000|2021-09-02 09:09:20|3741.9|3733.2|3744.03|3735.33|3744.72|3736.02|3741.84|3733.14|36
1630573770000|2021-09-02 09:09:30|3744.26|3735.56|3744.53|3735.83|3744.53|3735.83|3744.01|3735.31|17
1630573780000|2021-09-02 09:09:40|3745.26|3736.56|3747.77|3739.07|3748.32|3739.62|3745.06|3736.36|36
1630573790000|2021-09-02 09:09:50|3747.91|3739.21|3744.33|3735.63|3748.15|3739.45|3744.33|3735.63|39
1630573800000|2021-09-02 09:10:00|3744.03|3735.33|3742.49|3733.79|3744.03|3735.33|3742.15|3733.45|37
1630573810000|2021-09-02 09:10:10|3742.67|3733.97|3742.54|3733.84|3742.85|3734.15|3741.76|3733.06|38
1630573820000|2021-09-02 09:10:20|3742.42|3733.72|3742.45|3733.75|3743.21|3734.51|3742.01|3733.31|33
1630573830000|2021-09-02 09:10:30|3742.44|3733.74|3742.72|3734.02|3743.37|3734.67|3742.44|3733.74|33
1630573840000|2021-09-02 09:10:40|3742.57|3733.87|3742.12|3733.42|3742.66|3733.96|3741.9|3733.2|34
1630573850000|2021-09-02 09:10:50|3742.07|3733.37|3742.19|3733.49|3742.67|3733.97|3741.96|3733.26|27
1630573860000|2021-09-02 09:11:00|3742.26|3733.56|3743.52|3734.82|3743.52|3734.82|3742.26|3733.56|12
1630573870000|2021-09-02 09:11:10|3744.08|3735.38|3744.07|3735.37|3744.52|3735.82|3743.39|3734.69|30
1630573880000|2021-09-02 09:11:20|3743.74|3735.04|3742.89|3734.19|3743.87|3735.17|3742.89|3734.19|34
1630573890000|2021-09-02 09:11:30|3743.02|3734.32|3742.7|3734|3743.02|3734.32|3742.58|3733.88|24
1630573900000|2021-09-02 09:11:40|3742.69|3733.99|3742.28|3733.58|3742.7|3734|3742.23|3733.53|28
1630573910000|2021-09-02 09:11:50|3742.19|3733.49|3742.26|3733.56|3742.3|3733.6|3742.04|3733.34|22
1630573920000|2021-09-02 09:12:00|3742.13|3733.43|3742.37|3733.67|3742.42|3733.72|3742.13|3733.43|32
1630573930000|2021-09-02 09:12:10|3742.38|3733.68|3739.13|3730.43|3742.4|3733.7|3739.13|3730.43|34
1630573940000|2021-09-02 09:12:20|3739.06|3730.36|3739.97|3731.27|3741.22|3732.52|3738.7|3730|34
1630573950000|2021-09-02 09:12:30|3739.88|3731.18|3739.97|3731.27|3740.01|3731.31|3738.98|3730.28|35
1630573960000|2021-09-02 09:12:40|3739.96|3731.26|3739.38|3730.68|3739.96|3731.26|3738.94|3730.24|37
1630573970000|2021-09-02 09:12:50|3739.35|3730.65|3740.2|3731.5|3740.2|3731.5|3739.22|3730.52|30
1630573980000|2021-09-02 09:13:00|3740.32|3731.62|3739.4|3730.7|3740.32|3731.62|3739.37|3730.67|35
1630573990000|2021-09-02 09:13:10|3739.53|3730.83|3739.78|3731.08|3739.89|3731.19|3739.48|3730.78|33
1630574000000|2021-09-02 09:13:20|3739.83|3731.13|3741.72|3733.02|3741.74|3733.04|3739.7|3731|30
1630574010000|2021-09-02 09:13:30|3741.75|3733.05|3741.14|3732.44|3742.49|3733.79|3740.67|3731.97|35
1630574020000|2021-09-02 09:13:40|3740.75|3732.05|3739.51|3730.81|3740.75|3732.05|3739.2|3730.5|34
1630574030000|2021-09-02 09:13:50|3739.45|3730.75|3739.37|3730.67|3741.17|3732.47|3739.37|3730.67|35
1630574040000|2021-09-02 09:14:00|3739.41|3730.71|3739.27|3730.57|3739.76|3731.06|3739.19|3730.49|31
1630574050000|2021-09-02 09:14:10|3739.19|3730.49|3739.18|3730.48|3740.51|3731.81|3738.94|3730.24|32
1630574060000|2021-09-02 09:14:20|3739.25|3730.55|3741.2|3732.5|3741.92|3733.22|3739.03|3730.33|38
1630574070000|2021-09-02 09:14:30|3741.25|3732.55|3742.08|3733.38|3742.23|3733.53|3740.42|3731.72|32
1630574080000|2021-09-02 09:14:40|3741.96|3733.26|3739.41|3730.71|3741.96|3733.26|3739.41|3730.71|27
1630574090000|2021-09-02 09:14:50|3739.43|3730.73|3739.44|3730.74|3739.56|3730.86|3739.1|3730.4|13
1630574100000|2021-09-02 09:15:00|3739.48|3730.78|3739.52|3730.82|3739.6|3730.9|3739.32|3730.62|25
1630574110000|2021-09-02 09:15:10|3739.5|3730.8|3739.61|3730.91|3739.88|3731.18|3739.15|3730.45|30
1630574120000|2021-09-02 09:15:20|3739.65|3730.95|3741.26|3732.56|3741.75|3733.05|3739.43|3730.73|34
1630574130000|2021-09-02 09:15:30|3741.27|3732.57|3742.03|3733.33|3742.03|3733.33|3741.09|3732.39|37
1630574140000|2021-09-02 09:15:40|3741.95|3733.25|3741.56|3732.86|3741.95|3733.25|3741.14|3732.44|33
1630574150000|2021-09-02 09:15:50|3741.53|3732.83|3741.66|3732.96|3741.91|3733.21|3740.53|3731.83|34
1630574160000|2021-09-02 09:16:00|3741.74|3733.04|3739.35|3730.65|3741.89|3733.19|3738.9|3730.2|36
1630574170000|2021-09-02 09:16:10|3739.81|3731.11|3739.29|3730.59|3739.87|3731.17|3739.06|3730.36|27
1630574180000|2021-09-02 09:16:20|3739.26|3730.56|3740.11|3731.41|3741.28|3732.58|3738.9|3730.2|22
1630574190000|2021-09-02 09:16:30|3739.97|3731.27|3739.67|3730.97|3741.07|3732.37|3739.13|3730.43|39
1630574200000|2021-09-02 09:16:40|3739.89|3731.19|3739.3|3730.6|3739.89|3731.19|3739.22|3730.52|20
1630574210000|2021-09-02 09:16:50|3739.41|3730.71|3741.22|3732.52|3741.22|3732.52|3739.08|3730.38|21
1630574220000|2021-09-02 09:17:00|3741.28|3732.58|3739.68|3730.98|3741.28|3732.58|3739.59|3730.89|29
1630574230000|2021-09-02 09:17:10|3739.6|3730.9|3738.88|3730.18|3739.6|3730.9|3738.34|3729.64|34
1630574240000|2021-09-02 09:17:20|3738.92|3730.22|3738.83|3730.13|3739.09|3730.39|3738.66|3729.96|26
1630574250000|2021-09-02 09:17:30|3738.84|3730.14|3738.8|3730.1|3738.98|3730.28|3738.34|3729.64|27
1630574260000|2021-09-02 09:17:40|3738.96|3730.26|3738.67|3729.97|3739.01|3730.31|3738.51|3729.81|28
1630574270000|2021-09-02 09:17:50|3738.72|3730.02|3738.88|3730.18|3738.93|3730.23|3738.58|3729.88|29
1630574280000|2021-09-02 09:18:00|3738.89|3730.19|3739.98|3731.28|3740.7|3732|3738.64|3729.94|35
1630574290000|2021-09-02 09:18:10|3739.89|3731.19|3739.29|3730.59|3740.87|3732.17|3739.02|3730.32|32
1630574300000|2021-09-02 09:18:20|3739.21|3730.51|3739.07|3730.37|3740.3|3731.6|3738.8|3730.1|33
1630574310000|2021-09-02 09:18:30|3738.52|3729.82|3738.42|3729.72|3740.63|3731.93|3738.42|3729.72|34
1630574320000|2021-09-02 09:18:40|3738.41|3729.71|3739.13|3730.43|3739.99|3731.29|3738.41|3729.71|30
1630574330000|2021-09-02 09:18:50|3738.87|3730.17|3739.77|3731.07|3739.88|3731.18|3738.76|3730.06|35
1630574340000|2021-09-02 09:19:00|3739.78|3731.08|3740.7|3732|3740.8|3732.1|3738.57|3729.87|35
1630574350000|2021-09-02 09:19:10|3740.82|3732.12|3739.37|3730.67|3740.82|3732.12|3738.61|3729.91|36
1630574360000|2021-09-02 09:19:20|3740.26|3731.56|3738.78|3730.08|3740.32|3731.62|3738.31|3729.61|37
1630574370000|2021-09-02 09:19:30|3738.93|3730.23|3738.59|3729.89|3739.05|3730.35|3738.16|3729.46|37
1630574380000|2021-09-02 09:19:40|3738.91|3730.21|3740.07|3731.37|3740.13|3731.43|3738.62|3729.92|36
1630574390000|2021-09-02 09:19:50|3738.62|3729.92|3738.56|3729.86|3739.83|3731.13|3738.56|3729.86|32
1630574400000|2021-09-02 09:20:00|3738.59|3729.89|3738.76|3730.06|3738.95|3730.25|3738.58|3729.88|30
1630574410000|2021-09-02 09:20:10|3738.74|3730.04|3740.37|3731.67|3741.02|3732.32|3738.58|3729.88|35
1630574420000|2021-09-02 09:20:20|3740.28|3731.58|3740.4|3731.7|3740.89|3732.19|3740.25|3731.55|36
1630574430000|2021-09-02 09:20:30|3740.33|3731.63|3739.67|3730.97|3740.7|3732|3739.51|3730.81|29
1630574440000|2021-09-02 09:20:40|3739.57|3730.87|3740.17|3731.47|3740.17|3731.47|3739.5|3730.8|24
1630574450000|2021-09-02 09:20:50|3739.95|3731.25|3740.91|3732.21|3741.28|3732.58|3739.88|3731.18|36
1630574460000|2021-09-02 09:21:00|3741.07|3732.37|3740.68|3731.98|3741.25|3732.55|3740.38|3731.68|30
1630574470000|2021-09-02 09:21:10|3740.64|3731.94|3740.86|3732.16|3741.55|3732.85|3740.51|3731.81|35
1630574480000|2021-09-02 09:21:20|3740.57|3731.87|3741.02|3732.32|3742.91|3734.21|3740.57|3731.87|34
1630574490000|2021-09-02 09:21:30|3740.9|3732.2|3738.36|3729.66|3740.92|3732.22|3738.22|3729.52|33
1630574500000|2021-09-02 09:21:40|3738.22|3729.52|3738.46|3729.76|3738.58|3729.88|3738.22|3729.52|31
1630574510000|2021-09-02 09:21:50|3738.26|3729.56|3735.87|3727.17|3738.5|3729.8|3735.76|3727.06|37
1630574520000|2021-09-02 09:22:00|3735.86|3727.16|3735.97|3727.27|3736.3|3727.6|3735.81|3727.11|39
1630574530000|2021-09-02 09:22:10|3735.99|3727.29|3735.68|3726.98|3736.48|3727.78|3734.9|3726.2|38
1630574540000|2021-09-02 09:22:20|3735.57|3726.87|3735.4|3726.7|3736.14|3727.44|3735.39|3726.69|28
1630574550000|2021-09-02 09:22:30|3735.52|3726.82|3735.75|3727.05|3737.1|3728.4|3735.08|3726.38|32
1630574560000|2021-09-02 09:22:40|3736.05|3727.35|3738.28|3729.58|3738.72|3730.02|3735.45|3726.75|38
1630574570000|2021-09-02 09:22:50|3738.41|3729.71|3737.95|3729.25|3739.15|3730.45|3737.71|3729.01|35
1630574580000|2021-09-02 09:23:00|3738.03|3729.33|3735.53|3726.83|3738.19|3729.49|3735.52|3726.82|35
1630574590000|2021-09-02 09:23:10|3735.56|3726.86|3736.06|3727.36|3736.35|3727.65|3735.38|3726.68|28
1630574600000|2021-09-02 09:23:20|3736.07|3727.37|3736.65|3727.95|3737.74|3729.04|3736.07|3727.37|37
1630574610000|2021-09-02 09:23:30|3736.64|3727.94|3736.54|3727.84|3736.85|3728.15|3735.9|3727.2|37
1630574620000|2021-09-02 09:23:40|3736.58|3727.88|3737|3728.3|3737.01|3728.31|3736.41|3727.71|32
1630574630000|2021-09-02 09:23:50|3736.71|3728.01|3736.13|3727.43|3736.71|3728.01|3735.89|3727.19|32
1630574640000|2021-09-02 09:24:00|3736.08|3727.38|3736.63|3727.93|3736.63|3727.93|3735.56|3726.86|31
1630574650000|2021-09-02 09:24:10|3736.24|3727.54|3736.56|3727.86|3736.98|3728.28|3736|3727.3|26
1630574660000|2021-09-02 09:24:20|3736|3727.3|3737.22|3728.52|3737.88|3729.18|3736|3727.3|25
1630574670000|2021-09-02 09:24:30|3737.43|3728.73|3737.75|3729.05|3737.75|3729.05|3737.03|3728.33|25
1630574680000|2021-09-02 09:24:40|3737.8|3729.1|3737.72|3729.02|3739.48|3730.78|3737.22|3728.52|30
1630574690000|2021-09-02 09:24:50|3738.41|3729.71|3736.84|3728.14|3738.44|3729.74|3736.79|3728.09|34
1630574700000|2021-09-02 09:25:00|3736.89|3728.19|3737.01|3728.31|3737.51|3728.81|3736.68|3727.98|23
1630574710000|2021-09-02 09:25:10|3737|3728.3|3736.99|3728.29|3737.35|3728.65|3736.68|3727.98|20
1630574720000|2021-09-02 09:25:20|3736.91|3728.21|3737.12|3728.42|3737.51|3728.81|3736.8|3728.1|23
1630574730000|2021-09-02 09:25:30|3737.23|3728.53|3736.91|3728.21|3738.07|3729.37|3736.91|3728.21|18
1630574740000|2021-09-02 09:25:40|3736.92|3728.22|3736.98|3728.28|3737.35|3728.65|3736.68|3727.98|26
1630574750000|2021-09-02 09:25:50|3736.89|3728.19|3736.94|3728.24|3737.66|3728.96|3736.77|3728.07|15
1630574760000|2021-09-02 09:26:00|3737.02|3728.32|3737.05|3728.35|3737.67|3728.97|3736.63|3727.93|17
1630574770000|2021-09-02 09:26:10|3737.67|3728.97|3737.24|3728.54|3738.28|3729.58|3736.84|3728.14|21
1630574780000|2021-09-02 09:26:20|3737.23|3728.53|3735.45|3726.75|3737.23|3728.53|3734.87|3726.17|35
1630574790000|2021-09-02 09:26:30|3735.08|3726.38|3734.87|3726.17|3735.1|3726.4|3734.77|3726.07|31
1630574800000|2021-09-02 09:26:40|3735.13|3726.43|3734.96|3726.26|3735.68|3726.98|3734.88|3726.18|23
1630574810000|2021-09-02 09:26:50|3734.93|3726.23|3734.9|3726.2|3735.39|3726.69|3734.66|3725.96|30
1630574820000|2021-09-02 09:27:00|3734.87|3726.17|3734.54|3725.84|3734.91|3726.21|3734.54|3725.84|36
1630574830000|2021-09-02 09:27:10|3734.53|3725.83|3733.84|3725.14|3734.53|3725.83|3733.84|3725.14|35
1630574840000|2021-09-02 09:27:20|3733.92|3725.22|3733.73|3725.03|3734.28|3725.58|3731.97|3723.27|37
1630574850000|2021-09-02 09:27:30|3733.8|3725.1|3733.99|3725.29|3735.25|3726.55|3733.73|3725.03|35
1630574860000|2021-09-02 09:27:40|3734.24|3725.54|3734.85|3726.15|3735.19|3726.49|3733.95|3725.25|37
1630574870000|2021-09-02 09:27:50|3734.81|3726.11|3736.58|3727.88|3737.5|3728.8|3734.81|3726.11|36
1630574880000|2021-09-02 09:28:00|3736.57|3727.87|3735.4|3726.7|3737.48|3728.78|3735.14|3726.44|37
1630574890000|2021-09-02 09:28:10|3735.34|3726.64|3734.92|3726.22|3736.13|3727.43|3734.82|3726.12|38
1630574900000|2021-09-02 09:28:20|3734.91|3726.21|3735.47|3726.77|3736.01|3727.31|3734.87|3726.17|34
1630574910000|2021-09-02 09:28:30|3735.56|3726.86|3736.45|3727.75|3736.5|3727.8|3735.15|3726.45|29
1630574920000|2021-09-02 09:28:40|3735.82|3727.12|3736.69|3727.99|3737.12|3728.42|3735.82|3727.12|19
1630574930000|2021-09-02 09:28:50|3737.05|3728.35|3735.93|3727.23|3737.05|3728.35|3735.88|3727.18|18
1630574940000|2021-09-02 09:29:00|3735.89|3727.19|3735.44|3726.74|3735.94|3727.24|3735.07|3726.37|33
1630574950000|2021-09-02 09:29:10|3735.55|3726.85|3735.44|3726.74|3735.64|3726.94|3735.14|3726.44|31
1630574960000|2021-09-02 09:29:20|3735.43|3726.73|3734.23|3725.53|3735.43|3726.73|3734.23|3725.53|30
1630574970000|2021-09-02 09:29:30|3734.24|3725.54|3734.83|3726.13|3734.83|3726.13|3733.6|3724.9|33
1630574980000|2021-09-02 09:29:40|3735.58|3726.88|3733.85|3725.15|3735.58|3726.88|3733.6|3724.9|33
1630574990000|2021-09-02 09:29:50|3734.04|3725.34|3733.33|3724.63|3734.29|3725.59|3733.33|3724.63|31
1630575000000|2021-09-02 09:30:00|3733.32|3724.62|3733.81|3725.11|3733.87|3725.17|3733.32|3724.62|27
1630575010000|2021-09-02 09:30:10|3733.83|3725.13|3734.51|3725.81|3734.51|3725.81|3733.6|3724.9|25
1630575020000|2021-09-02 09:30:20|3733.6|3724.9|3736.7|3728|3736.8|3728.1|3733.6|3724.9|30
1630575030000|2021-09-02 09:30:30|3736.43|3727.73|3737.91|3729.21|3738.04|3729.34|3736.21|3727.51|23
1630575040000|2021-09-02 09:30:40|3737.92|3729.22|3737.56|3728.86|3737.92|3729.22|3737.23|3728.53|22
1630575050000|2021-09-02 09:30:50|3737.53|3728.83|3738.84|3730.14|3739.5|3730.8|3737.53|3728.83|25
1630575060000|2021-09-02 09:31:00|3738.81|3730.11|3738.82|3730.12|3740.4|3731.7|3738.62|3729.92|37
1630575070000|2021-09-02 09:31:10|3738.71|3730.01|3739.07|3730.37|3739.89|3731.19|3738.6|3729.9|33
1630575080000|2021-09-02 09:31:20|3738.9|3730.2|3738.14|3729.44|3739.51|3730.81|3738.12|3729.42|34
1630575090000|2021-09-02 09:31:30|3738.27|3729.57|3737.91|3729.21|3738.82|3730.12|3737.9|3729.2|37
1630575100000|2021-09-02 09:31:40|3737.96|3729.26|3738.23|3729.53|3738.23|3729.53|3737.91|3729.21|25
1630575110000|2021-09-02 09:31:50|3738.06|3729.36|3739.46|3730.76|3739.68|3730.98|3737.9|3729.2|20
1630575120000|2021-09-02 09:32:00|3739.24|3730.54|3740.78|3732.08|3740.78|3732.08|3738.13|3729.43|25
1630575130000|2021-09-02 09:32:10|3740.52|3731.82|3741.87|3733.17|3742.67|3733.97|3739.88|3731.18|36
1630575140000|2021-09-02 09:32:20|3741.85|3733.15|3742.43|3733.73|3742.49|3733.79|3741.48|3732.78|27
1630575150000|2021-09-02 09:32:30|3742.54|3733.84|3742.6|3733.9|3742.86|3734.16|3741.74|3733.04|20
1630575160000|2021-09-02 09:32:40|3742.52|3733.82|3741.51|3732.81|3742.6|3733.9|3740.81|3732.11|25
1630575170000|2021-09-02 09:32:50|3742.96|3734.26|3746.29|3737.59|3748.07|3739.37|3742.96|3734.26|39
1630575180000|2021-09-02 09:33:00|3747.32|3738.62|3745.81|3737.11|3747.32|3738.62|3745.68|3736.98|33
1630575190000|2021-09-02 09:33:10|3747.39|3738.69|3744.08|3735.38|3747.39|3738.69|3744.08|3735.38|33
1630575200000|2021-09-02 09:33:20|3744.09|3735.39|3743.74|3735.04|3744.72|3736.02|3743.39|3734.69|36
1630575210000|2021-09-02 09:33:30|3743.64|3734.94|3743.92|3735.22|3744.99|3736.29|3743.52|3734.82|38
1630575220000|2021-09-02 09:33:40|3743.94|3735.24|3743.62|3734.92|3744.85|3736.15|3743.24|3734.54|34
1630575230000|2021-09-02 09:33:50|3743.8|3735.1|3743.4|3734.7|3743.91|3735.21|3743.29|3734.59|26
1630575240000|2021-09-02 09:34:00|3743.41|3734.71|3743.67|3734.97|3743.68|3734.98|3743.4|3734.7|29
1630575250000|2021-09-02 09:34:10|3743.69|3734.99|3742.9|3734.2|3743.7|3735|3742.74|3734.04|33
1630575260000|2021-09-02 09:34:20|3743|3734.3|3744.47|3735.77|3744.59|3735.89|3742.86|3734.16|31
1630575270000|2021-09-02 09:34:30|3744.36|3735.66|3743.3|3734.6|3745.11|3736.41|3743.3|3734.6|34
1630575280000|2021-09-02 09:34:40|3744.53|3735.83|3745.11|3736.41|3746.05|3737.35|3744.53|3735.83|27
1630575290000|2021-09-02 09:34:50|3745.87|3737.17|3744.92|3736.22|3745.89|3737.19|3744.47|3735.77|36
1630575300000|2021-09-02 09:35:00|3744.86|3736.16|3744.57|3735.87|3745.36|3736.66|3744.42|3735.72|30
1630575310000|2021-09-02 09:35:10|3744.55|3735.85|3745.29|3736.59|3745.36|3736.66|3744.4|3735.7|32
1630575320000|2021-09-02 09:35:20|3745.35|3736.65|3745.95|3737.25|3746.07|3737.37|3744.73|3736.03|26
1630575330000|2021-09-02 09:35:30|3745.82|3737.12|3745.78|3737.08|3745.93|3737.23|3744.86|3736.16|31
1630575340000|2021-09-02 09:35:40|3745.35|3736.65|3744.83|3736.13|3745.96|3737.26|3744.78|3736.08|31
1630575350000|2021-09-02 09:35:50|3744.57|3735.87|3744.27|3735.57|3745.97|3737.27|3744.27|3735.57|31
1630575360000|2021-09-02 09:36:00|3744.36|3735.66|3743.9|3735.2|3744.61|3735.91|3743.89|3735.19|24
1630575370000|2021-09-02 09:36:10|3743.96|3735.26|3743.79|3735.09|3744|3735.3|3743.2|3734.5|36
1630575380000|2021-09-02 09:36:20|3743.65|3734.95|3743.28|3734.58|3745.32|3736.62|3743|3734.3|28
1630575390000|2021-09-02 09:36:30|3743.97|3735.27|3743.95|3735.25|3744.01|3735.31|3743|3734.3|29
1630575400000|2021-09-02 09:36:40|3743.37|3734.67|3745.02|3736.32|3745.82|3737.12|3743|3734.3|27
1630575410000|2021-09-02 09:36:50|3744.66|3735.96|3745.01|3736.31|3745.85|3737.15|3744.66|3735.96|30
1630575420000|2021-09-02 09:37:00|3745.54|3736.84|3744.35|3735.65|3745.77|3737.07|3744.25|3735.55|31
1630575430000|2021-09-02 09:37:10|3744.58|3735.88|3745.52|3736.82|3745.52|3736.82|3744.09|3735.39|26
1630575440000|2021-09-02 09:37:20|3744.32|3735.62|3744.01|3735.31|3745.41|3736.71|3743.73|3735.03|28
1630575450000|2021-09-02 09:37:30|3744.19|3735.49|3744.42|3735.72|3745.41|3736.71|3743.94|3735.24|24
1630575460000|2021-09-02 09:37:40|3744.58|3735.88|3745.18|3736.48|3745.27|3736.57|3744.15|3735.45|35
1630575470000|2021-09-02 09:37:50|3745.36|3736.66|3746.64|3737.94|3746.73|3738.03|3744.72|3736.02|27
1630575480000|2021-09-02 09:38:00|3746.61|3737.91|3746.62|3737.92|3746.85|3738.15|3746.53|3737.83|24
1630575490000|2021-09-02 09:38:10|3746.72|3738.02|3746.8|3738.1|3746.8|3738.1|3746.72|3738.02|4
1630575500000|2021-09-02 09:38:20|3746.73|3738.03|3745.4|3736.7|3747.82|3739.12|3745.03|3736.33|14
1630575510000|2021-09-02 09:38:30|3746.39|3737.69|3747.59|3738.89|3748.21|3739.51|3746.39|3737.69|36
1630575520000|2021-09-02 09:38:40|3748.05|3739.35|3749.77|3741.07|3749.77|3741.07|3747.75|3739.05|30
1630575530000|2021-09-02 09:38:50|3749.76|3741.06|3749.76|3741.06|3749.78|3741.08|3747.71|3739.01|35
1630575540000|2021-09-02 09:39:00|3749.66|3740.96|3748.52|3739.82|3749.72|3741.02|3747.63|3738.93|34
1630575550000|2021-09-02 09:39:10|3748.62|3739.92|3748.07|3739.37|3748.65|3739.95|3748.02|3739.32|27
1630575560000|2021-09-02 09:39:20|3748.04|3739.34|3748.28|3739.58|3748.5|3739.8|3748.04|3739.34|24
1630575570000|2021-09-02 09:39:30|3747.87|3739.17|3747.67|3738.97|3748.28|3739.58|3747.67|3738.97|15
1630575580000|2021-09-02 09:39:40|3747.73|3739.03|3747.61|3738.91|3748.34|3739.64|3747.56|3738.86|21
1630575590000|2021-09-02 09:39:50|3747.63|3738.93|3747.72|3739.02|3747.73|3739.03|3747.57|3738.87|28
1630575600000|2021-09-02 09:40:00|3747.65|3738.95|3746.33|3737.63|3747.66|3738.96|3746.27|3737.57|30
1630575610000|2021-09-02 09:40:10|3746.47|3737.77|3744.84|3736.14|3746.55|3737.85|3744.79|3736.09|37
1630575620000|2021-09-02 09:40:20|3744.76|3736.06|3744.84|3736.14|3744.9|3736.2|3744.66|3735.96|22
1630575630000|2021-09-02 09:40:30|3744.83|3736.13|3744.76|3736.06|3744.92|3736.22|3744.69|3735.99|28
1630575640000|2021-09-02 09:40:40|3744.72|3736.02|3744.72|3736.02|3745.09|3736.39|3744.69|3735.99|25
1630575650000|2021-09-02 09:40:50|3744.71|3736.01|3745.18|3736.48|3745.89|3737.19|3744.52|3735.82|13
1630575660000|2021-09-02 09:41:00|3745.13|3736.43|3746.71|3738.01|3746.88|3738.18|3745.09|3736.39|32
1630575670000|2021-09-02 09:41:10|3747.61|3738.91|3746.62|3737.92|3747.95|3739.25|3746.62|3737.92|30
1630575680000|2021-09-02 09:41:20|3747.04|3738.34|3746.39|3737.69|3747.43|3738.73|3746.14|3737.44|39
1630575690000|2021-09-02 09:41:30|3746.33|3737.63|3747.82|3739.12|3748.14|3739.44|3746.27|3737.57|37
1630575700000|2021-09-02 09:41:40|3747.8|3739.1|3747.67|3738.97|3748.45|3739.75|3746.22|3737.52|37
1630575710000|2021-09-02 09:41:50|3747.88|3739.18|3748.35|3739.65|3749.16|3740.46|3747.67|3738.97|27
1630575720000|2021-09-02 09:42:00|3748.26|3739.56|3747.31|3738.61|3748.87|3740.17|3747.2|3738.5|32
1630575730000|2021-09-02 09:42:10|3747.36|3738.66|3746.68|3737.98|3748.22|3739.52|3746.68|3737.98|31
1630575740000|2021-09-02 09:42:20|3746.65|3737.95|3746.08|3737.38|3746.65|3737.95|3745.95|3737.25|24
1630575750000|2021-09-02 09:42:30|3746.11|3737.41|3745.83|3737.13|3746.21|3737.51|3745.83|3737.13|16
1630575760000|2021-09-02 09:42:40|3745.31|3736.61|3745.14|3736.44|3745.31|3736.61|3744.84|3736.14|29
1630575770000|2021-09-02 09:42:50|3745.09|3736.39|3744.46|3735.76|3745.16|3736.46|3744.45|3735.75|25
1630575780000|2021-09-02 09:43:00|3744.45|3735.75|3743.71|3735.01|3744.56|3735.86|3743.64|3734.94|15
1630575790000|2021-09-02 09:43:10|3743.64|3734.94|3744.31|3735.61|3744.51|3735.81|3742.98|3734.28|29
1630575800000|2021-09-02 09:43:20|3744.27|3735.57|3743.83|3735.13|3745.59|3736.89|3743.83|3735.13|33
1630575810000|2021-09-02 09:43:30|3743.9|3735.2|3743.75|3735.05|3744.81|3736.11|3743.05|3734.35|39
1630575820000|2021-09-02 09:43:40|3743.7|3735|3743.06|3734.36|3744.16|3735.46|3742.35|3733.65|35
1630575830000|2021-09-02 09:43:50|3743|3734.3|3741.38|3732.68|3743|3734.3|3741.02|3732.32|26
1630575840000|2021-09-02 09:44:00|3740.9|3732.2|3738.7|3730|3740.9|3732.2|3738.28|3729.58|35
1630575850000|2021-09-02 09:44:10|3738.68|3729.98|3738.11|3729.41|3739.17|3730.47|3737.41|3728.71|38
1630575860000|2021-09-02 09:44:20|3737.17|3728.47|3737.29|3728.59|3737.29|3728.59|3735.27|3726.57|38
1630575870000|2021-09-02 09:44:30|3737.61|3728.91|3735.95|3727.25|3737.63|3728.93|3735.24|3726.54|31
1630575880000|2021-09-02 09:44:40|3736.32|3727.62|3736.81|3728.11|3737.27|3728.57|3735.44|3726.74|34
1630575890000|2021-09-02 09:44:50|3737.08|3728.38|3736.32|3727.62|3737.08|3728.38|3735.64|3726.94|36
1630575900000|2021-09-02 09:45:00|3738.43|3729.73|3740.09|3731.39|3740.63|3731.93|3736.84|3728.14|40
1630575910000|2021-09-02 09:45:10|3740.14|3731.44|3742.77|3734.07|3743.82|3735.12|3739.88|3731.18|40
1630575920000|2021-09-02 09:45:20|3742.35|3733.65|3741.76|3733.06|3742.45|3733.75|3741.41|3732.71|39
1630575930000|2021-09-02 09:45:30|3741.71|3733.01|3742.18|3733.48|3743.77|3735.07|3741.7|3733|37
1630575940000|2021-09-02 09:45:40|3742.06|3733.36|3742.05|3733.35|3742.43|3733.73|3740.17|3731.47|35
1630575950000|2021-09-02 09:45:50|3741.22|3732.52|3742.43|3733.73|3744.13|3735.43|3741.22|3732.52|38
1630575960000|2021-09-02 09:46:00|3742.09|3733.39|3741.52|3732.82|3742.26|3733.56|3740.91|3732.21|35
1630575970000|2021-09-02 09:46:10|3741.24|3732.54|3740.65|3731.95|3741.41|3732.71|3740.53|3731.83|36
1630575980000|2021-09-02 09:46:20|3740.77|3732.07|3744.15|3735.45|3744.21|3735.51|3740.55|3731.85|38
1630575990000|2021-09-02 09:46:30|3744.33|3735.63|3744.57|3735.87|3744.57|3735.87|3743.22|3734.52|33
1630576000000|2021-09-02 09:46:40|3744.44|3735.74|3745.09|3736.39|3745.17|3736.47|3743.61|3734.91|29
1630576010000|2021-09-02 09:46:50|3744.99|3736.29|3744.76|3736.06|3745.57|3736.87|3744.02|3735.32|32
1630576020000|2021-09-02 09:47:00|3744.22|3735.52|3744.08|3735.38|3745.14|3736.44|3744.03|3735.33|36
1630576030000|2021-09-02 09:47:10|3744.12|3735.42|3745.01|3736.31|3745.07|3736.37|3743.99|3735.29|29
1630576040000|2021-09-02 09:47:20|3745.04|3736.34|3744.76|3736.06|3745.46|3736.76|3744.09|3735.39|32
1630576050000|2021-09-02 09:47:30|3745.21|3736.51|3744.58|3735.88|3745.46|3736.76|3744.37|3735.67|34
1630576060000|2021-09-02 09:47:40|3745.13|3736.43|3744.7|3736|3745.22|3736.52|3744.43|3735.73|36
1630576070000|2021-09-02 09:47:50|3744.69|3735.99|3744.54|3735.84|3744.69|3735.99|3744.49|3735.79|14
1630576080000|2021-09-02 09:48:00|3744.71|3736.01|3745.44|3736.74|3745.58|3736.88|3744.43|3735.73|29
1630576090000|2021-09-02 09:48:10|3745.43|3736.73|3744.54|3735.84|3745.57|3736.87|3744.47|3735.77|24
1630576100000|2021-09-02 09:48:20|3744.5|3735.8|3745.17|3736.47|3745.62|3736.92|3744.3|3735.6|17
1630576110000|2021-09-02 09:48:30|3745.52|3736.82|3745.44|3736.74|3745.73|3737.03|3744.38|3735.68|26
1630576120000|2021-09-02 09:48:40|3745.43|3736.73|3745.61|3736.91|3745.62|3736.92|3744.59|3735.89|30
1630576130000|2021-09-02 09:48:50|3745.6|3736.9|3745.61|3736.91|3746.11|3737.41|3745.6|3736.9|34
1630576140000|2021-09-02 09:49:00|3745.74|3737.04|3743.94|3735.24|3745.74|3737.04|3743.94|3735.24|36
1630576150000|2021-09-02 09:49:10|3743.95|3735.25|3742.62|3733.92|3744.15|3735.45|3742.05|3733.35|32
1630576160000|2021-09-02 09:49:20|3742.73|3734.03|3742.77|3734.07|3743.53|3734.83|3742|3733.3|38
1630576170000|2021-09-02 09:49:30|3742.78|3734.08|3743.1|3734.4|3744.88|3736.18|3742.51|3733.81|38
1630576180000|2021-09-02 09:49:40|3743.06|3734.36|3741.51|3732.81|3743.38|3734.68|3741.51|3732.81|38
1630576190000|2021-09-02 09:49:50|3741.52|3732.82|3742.29|3733.59|3743.58|3734.88|3741.37|3732.67|29
1630576200000|2021-09-02 09:50:00|3742.34|3733.64|3742.09|3733.39|3742.35|3733.65|3741.89|3733.19|35
1630576210000|2021-09-02 09:50:10|3742.12|3733.42|3743.17|3734.47|3743.85|3735.15|3742.03|3733.33|29
1630576220000|2021-09-02 09:50:20|3743.12|3734.42|3744.94|3736.24|3744.94|3736.24|3743.01|3734.31|31
1630576230000|2021-09-02 09:50:30|3744.95|3736.25|3745.61|3736.91|3745.69|3736.99|3744.89|3736.19|26
1630576240000|2021-09-02 09:50:40|3745.57|3736.87|3744.71|3736.01|3745.57|3736.87|3744.28|3735.58|36
1630576250000|2021-09-02 09:50:50|3744.1|3735.4|3744.46|3735.76|3745.29|3736.59|3744.1|3735.4|30
1630576260000|2021-09-02 09:51:00|3744.3|3735.6|3743.58|3734.88|3745.02|3736.32|3743.25|3734.55|25
1630576270000|2021-09-02 09:51:10|3743.49|3734.79|3743.41|3734.71|3743.61|3734.91|3743.41|3734.71|31
1630576280000|2021-09-02 09:51:20|3743.46|3734.76|3742.45|3733.75|3743.46|3734.76|3742.43|3733.73|15
1630576290000|2021-09-02 09:51:30|3742.27|3733.57|3742.18|3733.48|3742.27|3733.57|3742.18|3733.48|11
1630576300000|2021-09-02 09:51:40|3742.2|3733.5|3742.01|3733.31|3742.27|3733.57|3742.01|3733.31|17
1630576310000|2021-09-02 09:51:50|3742.07|3733.37|3742.23|3733.53|3742.24|3733.54|3742.07|3733.37|22
1630576320000|2021-09-02 09:52:00|3742.21|3733.51|3742.18|3733.48|3742.43|3733.73|3741.92|3733.22|32
1630576330000|2021-09-02 09:52:10|3742.06|3733.36|3742.84|3734.14|3743.23|3734.53|3742.06|3733.36|21
1630576340000|2021-09-02 09:52:20|3742.77|3734.07|3741.25|3732.55|3743.17|3734.47|3741.25|3732.55|33
1630576350000|2021-09-02 09:52:30|3741.35|3732.65|3739|3730.3|3742.22|3733.52|3739|3730.3|39
1630576360000|2021-09-02 09:52:40|3738.8|3730.1|3739.15|3730.45|3739.27|3730.57|3738.37|3729.67|40
1630576370000|2021-09-02 09:52:50|3738.72|3730.02|3738.65|3729.95|3739.67|3730.97|3738.42|3729.72|35
1630576380000|2021-09-02 09:53:00|3738.6|3729.9|3739.37|3730.67|3739.85|3731.15|3738.35|3729.65|37
1630576390000|2021-09-02 09:53:10|3740.63|3731.93|3740.22|3731.52|3741.53|3732.83|3740.07|3731.37|39
1630576400000|2021-09-02 09:53:20|3739.3|3730.6|3740.61|3731.91|3740.73|3732.03|3738.9|3730.2|35
1630576410000|2021-09-02 09:53:30|3740.55|3731.85|3737.89|3729.19|3740.56|3731.86|3737.89|3729.19|34
1630576420000|2021-09-02 09:53:40|3737.24|3728.54|3736.97|3728.27|3737.88|3729.18|3736.76|3728.06|32
1630576430000|2021-09-02 09:53:50|3736.99|3728.29|3737.19|3728.49|3738.03|3729.33|3736.92|3728.22|33
1630576440000|2021-09-02 09:54:00|3737.2|3728.5|3737.06|3728.36|3738.24|3729.54|3736.96|3728.26|34
1630576450000|2021-09-02 09:54:10|3737.54|3728.84|3737.59|3728.89|3737.72|3729.02|3736.05|3727.35|36
1630576460000|2021-09-02 09:54:20|3737.49|3728.79|3736.57|3727.87|3739.87|3731.17|3736.51|3727.81|37
1630576470000|2021-09-02 09:54:30|3736.61|3727.91|3736.8|3728.1|3737.43|3728.73|3736.61|3727.91|37
1630576480000|2021-09-02 09:54:40|3736.64|3727.94|3737.53|3728.83|3738.22|3729.52|3736.47|3727.77|33
1630576490000|2021-09-02 09:54:50|3737.54|3728.84|3737.33|3728.63|3738.07|3729.37|3736.9|3728.2|39
1630576500000|2021-09-02 09:55:00|3737.42|3728.72|3736.95|3728.25|3738.43|3729.73|3736.88|3728.18|32
1630576510000|2021-09-02 09:55:10|3736.77|3728.07|3739.66|3730.96|3739.75|3731.05|3736.46|3727.76|34
1630576520000|2021-09-02 09:55:20|3739.62|3730.92|3737.85|3729.15|3739.62|3730.92|3737.73|3729.03|38
1630576530000|2021-09-02 09:55:30|3737.81|3729.11|3738|3729.3|3738.14|3729.44|3737.54|3728.84|37
1630576540000|2021-09-02 09:55:40|3737.94|3729.24|3737.73|3729.03|3738.77|3730.07|3737.73|3729.03|39
1630576550000|2021-09-02 09:55:50|3738.23|3729.53|3738.85|3730.15|3739.35|3730.65|3738.23|3729.53|35
1630576560000|2021-09-02 09:56:00|3739.09|3730.39|3738.75|3730.05|3739.41|3730.71|3738.59|3729.89|19
1630576570000|2021-09-02 09:56:10|3738.82|3730.12|3737.78|3729.08|3738.83|3730.13|3737.58|3728.88|34
1630576580000|2021-09-02 09:56:20|3737.58|3728.88|3737.97|3729.27|3738.45|3729.75|3737.31|3728.61|35
1630576590000|2021-09-02 09:56:30|3738.24|3729.54|3739.36|3730.66|3739.36|3730.66|3737.83|3729.13|32
1630576600000|2021-09-02 09:56:40|3739.59|3730.89|3739.2|3730.5|3740.51|3731.81|3739.2|3730.5|27
1630576610000|2021-09-02 09:56:50|3740.91|3732.21|3740.01|3731.31|3741.44|3732.74|3739.81|3731.11|34
1630576620000|2021-09-02 09:57:00|3739.91|3731.21|3741.92|3733.22|3741.92|3733.22|3739.59|3730.89|36
1630576630000|2021-09-02 09:57:10|3741.91|3733.21|3742.85|3734.15|3742.85|3734.15|3741.77|3733.07|38
1630576640000|2021-09-02 09:57:20|3742.83|3734.13|3741.72|3733.02|3742.83|3734.13|3741.72|3733.02|33
1630576650000|2021-09-02 09:57:30|3742.54|3733.84|3741.58|3732.88|3742.55|3733.85|3741.4|3732.7|33
1630576660000|2021-09-02 09:57:40|3741.54|3732.84|3740.86|3732.16|3741.54|3732.84|3740.49|3731.79|30
1630576670000|2021-09-02 09:57:50|3740.9|3732.2|3740.95|3732.25|3741.42|3732.72|3740.81|3732.11|33
1630576680000|2021-09-02 09:58:00|3740.97|3732.27|3741.28|3732.58|3741.28|3732.58|3740.82|3732.12|27
1630576690000|2021-09-02 09:58:10|3741.29|3732.59|3741.31|3732.61|3741.35|3732.65|3741.17|3732.47|12
1630576700000|2021-09-02 09:58:20|3741.13|3732.43|3740.78|3732.08|3741.35|3732.65|3740.67|3731.97|15
1630576710000|2021-09-02 09:58:30|3741.31|3732.61|3741.75|3733.05|3741.83|3733.13|3740.67|3731.97|27
1630576720000|2021-09-02 09:58:40|3741.86|3733.16|3742.05|3733.35|3742.68|3733.98|3741.75|3733.05|27
1630576730000|2021-09-02 09:58:50|3741.95|3733.25|3742.86|3734.16|3742.93|3734.23|3741.48|3732.78|32
1630576740000|2021-09-02 09:59:00|3742.85|3734.15|3742.8|3734.1|3742.9|3734.2|3742.79|3734.09|26
1630576750000|2021-09-02 09:59:10|3742.82|3734.12|3742.76|3734.06|3742.89|3734.19|3742.76|3734.06|21
1630576760000|2021-09-02 09:59:20|3742.8|3734.1|3742.36|3733.66|3743.12|3734.42|3742.34|3733.64|20
1630576770000|2021-09-02 09:59:30|3742.35|3733.65|3743.94|3735.24|3744.08|3735.38|3741.92|3733.22|28
1630576780000|2021-09-02 09:59:40|3744.06|3735.36|3744.07|3735.37|3744.51|3735.81|3743.66|3734.96|32
1630576790000|2021-09-02 09:59:50|3743.75|3735.05|3744.28|3735.58|3744.65|3735.95|3743.75|3735.05|27
1630576800000|2021-09-02 10:00:00|3744.4|3735.7|3744.51|3735.81|3744.77|3736.07|3742.91|3734.21|31
1630576810000|2021-09-02 10:00:10|3744.52|3735.82|3744.39|3735.69|3745.34|3736.64|3743.98|3735.28|34
1630576820000|2021-09-02 10:00:20|3744.47|3735.77|3744.5|3735.8|3745.21|3736.51|3744.13|3735.43|34
1630576830000|2021-09-02 10:00:30|3744.42|3735.72|3744.98|3736.28|3745.8|3737.1|3744.24|3735.54|37
1630576840000|2021-09-02 10:00:40|3744.95|3736.25|3746|3737.3|3746.06|3737.36|3744.86|3736.16|35
1630576850000|2021-09-02 10:00:50|3745.83|3737.13|3745.6|3736.9|3746.32|3737.62|3745.17|3736.47|35
1630576860000|2021-09-02 10:01:00|3746.21|3737.51|3745.24|3736.54|3746.42|3737.72|3745.19|3736.49|28
1630576870000|2021-09-02 10:01:10|3745.2|3736.5|3745.18|3736.48|3745.56|3736.86|3744.96|3736.26|24
1630576880000|2021-09-02 10:01:20|3745.13|3736.43|3744.69|3735.99|3745.19|3736.49|3744.37|3735.67|35
1630576890000|2021-09-02 10:01:30|3744.63|3735.93|3744.02|3735.32|3745.12|3736.42|3743.9|3735.2|33
1630576900000|2021-09-02 10:01:40|3743.66|3734.96|3743.73|3735.03|3743.92|3735.22|3742.96|3734.26|37
1630576910000|2021-09-02 10:01:50|3743.86|3735.16|3743.2|3734.5|3744.88|3736.18|3743.14|3734.44|36
1630576920000|2021-09-02 10:02:00|3743.22|3734.52|3743.11|3734.41|3743.8|3735.1|3742.54|3733.84|33
1630576930000|2021-09-02 10:02:10|3743.34|3734.64|3742.92|3734.22|3743.62|3734.92|3742.92|3734.22|34
1630576940000|2021-09-02 10:02:20|3742.87|3734.17|3741.64|3732.94|3742.9|3734.2|3741.13|3732.43|38
1630576950000|2021-09-02 10:02:30|3741.28|3732.58|3741.21|3732.51|3741.65|3732.95|3741.11|3732.41|29
1630576960000|2021-09-02 10:02:40|3741.19|3732.49|3740.98|3732.28|3741.84|3733.14|3740.78|3732.08|31
1630576970000|2021-09-02 10:02:50|3740.95|3732.25|3740.78|3732.08|3741.06|3732.36|3739.29|3730.59|37
1630576980000|2021-09-02 10:03:00|3740.8|3732.1|3740.68|3731.98|3740.96|3732.26|3740.55|3731.85|30
1630576990000|2021-09-02 10:03:10|3740.67|3731.97|3739.31|3730.61|3740.67|3731.97|3739.23|3730.53|20
1630577000000|2021-09-02 10:03:20|3739.3|3730.6|3740.34|3731.64|3740.42|3731.72|3739.15|3730.45|33
1630577010000|2021-09-02 10:03:30|3740.35|3731.65|3740.34|3731.64|3740.38|3731.68|3739.41|3730.71|31
1630577020000|2021-09-02 10:03:40|3740.32|3731.62|3740.86|3732.16|3740.9|3732.2|3739.27|3730.57|35
1630577030000|2021-09-02 10:03:50|3740.81|3732.11|3740.93|3732.23|3741.21|3732.51|3740.72|3732.02|26
1630577040000|2021-09-02 10:04:00|3741.01|3732.31|3740.39|3731.69|3741.01|3732.31|3740.33|3731.63|21
1630577050000|2021-09-02 10:04:10|3740.4|3731.7|3740.84|3732.14|3740.84|3732.14|3740.31|3731.61|13
1630577060000|2021-09-02 10:04:20|3740.85|3732.15|3742.38|3733.68|3743.22|3734.52|3740.49|3731.79|32
1630577070000|2021-09-02 10:04:30|3742.29|3733.59|3742.92|3734.22|3743.33|3734.63|3742.26|3733.56|25
1630577080000|2021-09-02 10:04:40|3743.13|3734.43|3742.54|3733.84|3743.15|3734.45|3742.54|3733.84|36
1630577090000|2021-09-02 10:04:50|3742.57|3733.87|3743.89|3735.19|3743.89|3735.19|3742.34|3733.64|33
1630577100000|2021-09-02 10:05:00|3742.97|3734.27|3740.91|3732.21|3743.69|3734.99|3740.8|3732.1|36
1630577110000|2021-09-02 10:05:10|3740.8|3732.1|3740.03|3731.33|3741.98|3733.28|3740.03|3731.33|38
1630577120000|2021-09-02 10:05:20|3739.99|3731.29|3739.67|3730.97|3741.49|3732.79|3739.12|3730.42|36
1630577130000|2021-09-02 10:05:30|3740.01|3731.31|3739.09|3730.39|3740.23|3731.53|3739.09|3730.39|33
1630577140000|2021-09-02 10:05:40|3739.28|3730.58|3739.46|3730.76|3740.14|3731.44|3739.01|3730.31|29
1630577150000|2021-09-02 10:05:50|3740.1|3731.4|3739.2|3730.5|3740.1|3731.4|3738.9|3730.2|37
1630577160000|2021-09-02 10:06:00|3739.1|3730.4|3740.19|3731.49|3740.56|3731.86|3738.85|3730.15|31
1630577170000|2021-09-02 10:06:10|3740.49|3731.79|3741.41|3732.71|3741.47|3732.77|3739.64|3730.94|36
1630577180000|2021-09-02 10:06:20|3741.47|3732.77|3740.12|3731.42|3742|3733.3|3739.97|3731.27|37
1630577190000|2021-09-02 10:06:30|3740.07|3731.37|3740.21|3731.51|3740.58|3731.88|3739.43|3730.73|35
1630577200000|2021-09-02 10:06:40|3740.08|3731.38|3738.1|3729.4|3740.08|3731.38|3738.1|3729.4|32
1630577210000|2021-09-02 10:06:50|3738.23|3729.53|3738.1|3729.4|3738.23|3729.53|3738.03|3729.33|30
1630577220000|2021-09-02 10:07:00|3738.17|3729.47|3738.15|3729.45|3739.53|3730.83|3738|3729.3|35
1630577230000|2021-09-02 10:07:10|3738.17|3729.47|3738.15|3729.45|3738.52|3729.82|3738.14|3729.44|26
1630577240000|2021-09-02 10:07:20|3738.11|3729.41|3738.34|3729.64|3738.34|3729.64|3737.67|3728.97|29
1630577250000|2021-09-02 10:07:30|3738.38|3729.68|3739.87|3731.17|3740.31|3731.61|3738.23|3729.53|30
1630577260000|2021-09-02 10:07:40|3740.58|3731.88|3740.41|3731.71|3741.09|3732.39|3738.78|3730.08|37
1630577270000|2021-09-02 10:07:50|3740.63|3731.93|3739.75|3731.05|3740.78|3732.08|3739.61|3730.91|31
1630577280000|2021-09-02 10:08:00|3739.76|3731.06|3741.45|3732.75|3741.45|3732.75|3739.24|3730.54|33
1630577290000|2021-09-02 10:08:10|3740.7|3732|3742.47|3733.77|3742.69|3733.99|3740.7|3732|33
1630577300000|2021-09-02 10:08:20|3742.59|3733.89|3742.21|3733.51|3742.59|3733.89|3742.12|3733.42|29
1630577310000|2021-09-02 10:08:30|3742.19|3733.49|3741.85|3733.15|3742.23|3733.53|3741.17|3732.47|31
1630577320000|2021-09-02 10:08:40|3741.6|3732.9|3741.59|3732.89|3742.42|3733.72|3741.4|3732.7|27
1630577330000|2021-09-02 10:08:50|3741.14|3732.44|3742.01|3733.31|3742.01|3733.31|3741.06|3732.36|20
1630577340000|2021-09-02 10:09:00|3741.91|3733.21|3743.98|3735.28|3743.98|3735.28|3741.59|3732.89|30
1630577350000|2021-09-02 10:09:10|3744|3735.3|3743.32|3734.62|3744|3735.3|3743.31|3734.61|30
1630577360000|2021-09-02 10:09:20|3743.27|3734.57|3743.46|3734.76|3743.75|3735.05|3743.16|3734.46|28
1630577370000|2021-09-02 10:09:30|3743.61|3734.91|3743.17|3734.47|3743.61|3734.91|3742.18|3733.48|29
1630577380000|2021-09-02 10:09:40|3743.16|3734.46|3743.54|3734.84|3743.74|3735.04|3742.12|3733.42|34
1630577390000|2021-09-02 10:09:50|3743.22|3734.52|3743.52|3734.82|3744.17|3735.47|3742.28|3733.58|35
1630577400000|2021-09-02 10:10:00|3743.58|3734.88|3744.22|3735.52|3744.25|3735.55|3742.96|3734.26|32
1630577410000|2021-09-02 10:10:10|3744.23|3735.53|3744.42|3735.72|3744.44|3735.74|3743.06|3734.36|37
1630577420000|2021-09-02 10:10:20|3743.41|3734.71|3745.19|3736.49|3745.52|3736.82|3743.39|3734.69|34
1630577430000|2021-09-02 10:10:30|3744.93|3736.23|3744.94|3736.24|3745.32|3736.62|3744.39|3735.69|33
1630577440000|2021-09-02 10:10:40|3744.95|3736.25|3745.08|3736.38|3745.11|3736.41|3744.72|3736.02|30
1630577450000|2021-09-02 10:10:50|3745.14|3736.44|3744.93|3736.23|3745.3|3736.6|3744.33|3735.63|34
1630577460000|2021-09-02 10:11:00|3744.92|3736.22|3744.42|3735.72|3745.19|3736.49|3744.22|3735.52|33
1630577470000|2021-09-02 10:11:10|3744.49|3735.79|3745.33|3736.63|3745.33|3736.63|3744.22|3735.52|34
1630577480000|2021-09-02 10:11:20|3744.87|3736.17|3745.51|3736.81|3745.61|3736.91|3744.37|3735.67|34
1630577490000|2021-09-02 10:11:30|3745.47|3736.77|3744.49|3735.79|3745.55|3736.85|3744.49|3735.79|25
1630577500000|2021-09-02 10:11:40|3745.53|3736.83|3745.86|3737.16|3745.95|3737.25|3744.71|3736.01|23
1630577510000|2021-09-02 10:11:50|3745.66|3736.96|3746.06|3737.36|3746.25|3737.55|3745.18|3736.48|35
1630577520000|2021-09-02 10:12:00|3745.77|3737.07|3745.9|3737.2|3745.96|3737.26|3745.45|3736.75|32
1630577530000|2021-09-02 10:12:10|3745.31|3736.61|3745.92|3737.22|3746.26|3737.56|3745.2|3736.5|34
1630577540000|2021-09-02 10:12:20|3745.95|3737.25|3745.66|3736.96|3746.25|3737.55|3745.29|3736.59|29
1630577550000|2021-09-02 10:12:30|3745.68|3736.98|3745.36|3736.66|3746.02|3737.32|3745.36|3736.66|34
1630577560000|2021-09-02 10:12:40|3745.67|3736.97|3745.69|3736.99|3745.86|3737.16|3745.19|3736.49|31
1630577570000|2021-09-02 10:12:50|3745.42|3736.72|3745.71|3737.01|3745.84|3737.14|3745.06|3736.36|27
1630577580000|2021-09-02 10:13:00|3745.67|3736.97|3744.97|3736.27|3745.87|3737.17|3744.27|3735.57|34
1630577590000|2021-09-02 10:13:10|3745.1|3736.4|3744.49|3735.79|3745.6|3736.9|3744.43|3735.73|37
1630577600000|2021-09-02 10:13:20|3744.37|3735.67|3745.19|3736.49|3745.76|3737.06|3744.29|3735.59|33
1630577610000|2021-09-02 10:13:30|3745.17|3736.47|3745.17|3736.47|3745.66|3736.96|3744.89|3736.19|14
1630577620000|2021-09-02 10:13:40|3745.65|3736.95|3745.45|3736.75|3745.65|3736.95|3745.17|3736.47|9
1630577630000|2021-09-02 10:13:50|3745.15|3736.45|3745.11|3736.41|3745.72|3737.02|3745.11|3736.41|15
1630577640000|2021-09-02 10:14:00|3745.2|3736.5|3745.55|3736.85|3745.72|3737.02|3745.2|3736.5|27
1630577650000|2021-09-02 10:14:10|3745.58|3736.88|3745.86|3737.16|3745.98|3737.28|3745.11|3736.41|27
1630577660000|2021-09-02 10:14:20|3745.89|3737.19|3745.41|3736.71|3746.54|3737.84|3745.33|3736.63|28
1630577670000|2021-09-02 10:14:30|3745.92|3737.22|3746.73|3738.03|3747.47|3738.77|3745.91|3737.21|35
1630577680000|2021-09-02 10:14:40|3746.72|3738.02|3746.47|3737.77|3746.72|3738.02|3746.46|3737.76|25
1630577690000|2021-09-02 10:14:50|3746.38|3737.68|3746.34|3737.64|3746.74|3738.04|3746.05|3737.35|34
1630577700000|2021-09-02 10:15:00|3746.35|3737.65|3745.34|3736.64|3746.35|3737.65|3745.34|3736.64|23
1630577710000|2021-09-02 10:15:10|3745.33|3736.63|3746.01|3737.31|3746.21|3737.51|3745.33|3736.63|23
1630577720000|2021-09-02 10:15:20|3746.02|3737.32|3746.03|3737.33|3746.24|3737.54|3746.02|3737.32|11
1630577730000|2021-09-02 10:15:30|3746.11|3737.41|3745.79|3737.09|3746.11|3737.41|3745.68|3736.98|14
1630577740000|2021-09-02 10:15:40|3745.75|3737.05|3745.76|3737.06|3746.3|3737.6|3745.43|3736.73|28
1630577750000|2021-09-02 10:15:50|3745.91|3737.21|3745.55|3736.85|3746.04|3737.34|3745.43|3736.73|35
1630577760000|2021-09-02 10:16:00|3745.53|3736.83|3744.49|3735.79|3745.57|3736.87|3744.49|3735.79|20
1630577770000|2021-09-02 10:16:10|3744.5|3735.8|3743.97|3735.27|3744.51|3735.81|3743.97|3735.27|17
1630577780000|2021-09-02 10:16:20|3743.94|3735.24|3743.92|3735.22|3743.95|3735.25|3743.92|3735.22|5
1630577790000|2021-09-02 10:16:30|3743.81|3735.11|3743.63|3734.93|3743.81|3735.11|3743.4|3734.7|16
1630577800000|2021-09-02 10:16:40|3743.74|3735.04|3743.59|3734.89|3743.74|3735.04|3743.29|3734.59|33
1630577810000|2021-09-02 10:16:50|3743.58|3734.88|3743.01|3734.31|3743.62|3734.92|3742.9|3734.2|33
1630577820000|2021-09-02 10:17:00|3743.06|3734.36|3743.34|3734.64|3743.34|3734.64|3742|3733.3|34
1630577830000|2021-09-02 10:17:10|3743.01|3734.31|3744.07|3735.37|3744.16|3735.46|3742.65|3733.95|31
1630577840000|2021-09-02 10:17:20|3744.18|3735.48|3743.31|3734.61|3744.18|3735.48|3742.88|3734.18|26
1630577850000|2021-09-02 10:17:30|3743.16|3734.46|3742.32|3733.62|3743.4|3734.7|3742.13|3733.43|38
1630577860000|2021-09-02 10:17:40|3742.31|3733.61|3742|3733.3|3742.32|3733.62|3741.98|3733.28|16
1630577870000|2021-09-02 10:17:50|3742.02|3733.32|3741.94|3733.24|3742.02|3733.32|3741.59|3732.89|29
1630577880000|2021-09-02 10:18:00|3742.2|3733.5|3741.17|3732.47|3742.2|3733.5|3740.96|3732.26|29
1630577890000|2021-09-02 10:18:10|3741.13|3732.43|3740.04|3731.34|3741.13|3732.43|3739.81|3731.11|29
1630577900000|2021-09-02 10:18:20|3740.05|3731.35|3740|3731.3|3740.05|3731.35|3739.43|3730.73|33
1630577910000|2021-09-02 10:18:30|3739.94|3731.24|3740.09|3731.39|3740.09|3731.39|3739.54|3730.84|37
1630577920000|2021-09-02 10:18:40|3740.39|3731.69|3740.21|3731.51|3740.93|3732.23|3739.86|3731.16|33
1630577930000|2021-09-02 10:18:50|3740.35|3731.65|3740.81|3732.11|3741.07|3732.37|3740.2|3731.5|35
1630577940000|2021-09-02 10:19:00|3740.83|3732.13|3740.68|3731.98|3741.1|3732.4|3740.38|3731.68|32
1630577950000|2021-09-02 10:19:10|3740.61|3731.91|3741.29|3732.59|3741.79|3733.09|3740.61|3731.91|25
1630577960000|2021-09-02 10:19:20|3741.28|3732.58|3740.6|3731.9|3742.23|3733.53|3740.6|3731.9|32
1630577970000|2021-09-02 10:19:30|3740.54|3731.84|3740.01|3731.31|3740.69|3731.99|3739.9|3731.2|38
1630577980000|2021-09-02 10:19:40|3739.85|3731.15|3740.14|3731.44|3740.8|3732.1|3739.85|3731.15|28
1630577990000|2021-09-02 10:19:50|3740.34|3731.64|3739.96|3731.26|3740.83|3732.13|3739.96|3731.26|33
1630578000000|2021-09-02 10:20:00|3740.05|3731.35|3740.88|3732.18|3740.92|3732.22|3739.93|3731.23|32
1630578010000|2021-09-02 10:20:10|3740.91|3732.21|3741.2|3732.5|3741.39|3732.69|3740.88|3732.18|25
1630578020000|2021-09-02 10:20:20|3741.2|3732.5|3741.33|3732.63|3741.36|3732.66|3741.18|3732.48|32
1630578030000|2021-09-02 10:20:30|3741.32|3732.62|3742|3733.3|3742|3733.3|3741.05|3732.35|34
1630578040000|2021-09-02 10:20:40|3742.01|3733.31|3739.39|3730.69|3742.02|3733.32|3739.36|3730.66|21
1630578050000|2021-09-02 10:20:50|3739.38|3730.68|3736.31|3727.61|3739.38|3730.68|3736.31|3727.61|28
1630578060000|2021-09-02 10:21:00|3735.63|3726.93|3739.17|3730.47|3739.27|3730.57|3734.84|3726.14|35
1630578070000|2021-09-02 10:21:10|3739.15|3730.45|3740.22|3731.52|3740.33|3731.63|3738.55|3729.85|39
1630578080000|2021-09-02 10:21:20|3740.21|3731.51|3739.66|3730.96|3740.21|3731.51|3739.3|3730.6|30
1630578090000|2021-09-02 10:21:30|3739.65|3730.95|3740.89|3732.19|3740.96|3732.26|3739.58|3730.88|32
1630578100000|2021-09-02 10:21:40|3740.79|3732.09|3742.33|3733.63|3742.33|3733.63|3740.78|3732.08|31
1630578110000|2021-09-02 10:21:50|3742.22|3733.52|3743.88|3735.18|3744.25|3735.55|3742.22|3733.52|37
1630578120000|2021-09-02 10:22:00|3743.91|3735.21|3743.02|3734.32|3744.49|3735.79|3743|3734.3|37
1630578130000|2021-09-02 10:22:10|3742.99|3734.29|3741.98|3733.28|3743.15|3734.45|3741.7|3733|37
1630578140000|2021-09-02 10:22:20|3741.95|3733.25|3742.05|3733.35|3742.5|3733.8|3741.84|3733.14|35
1630578150000|2021-09-02 10:22:30|3742.02|3733.32|3741.85|3733.15|3742.32|3733.62|3741.76|3733.06|37
1630578160000|2021-09-02 10:22:40|3741.82|3733.12|3744.48|3735.78|3744.64|3735.94|3741.79|3733.09|36
1630578170000|2021-09-02 10:22:50|3743.9|3735.2|3744.89|3736.19|3745.01|3736.31|3743.72|3735.02|34
1630578180000|2021-09-02 10:23:00|3744.77|3736.07|3744.01|3735.31|3745.1|3736.4|3743.81|3735.11|36
1630578190000|2021-09-02 10:23:10|3744|3735.3|3744.18|3735.48|3744.88|3736.18|3743.8|3735.1|35
1630578200000|2021-09-02 10:23:20|3744.19|3735.49|3743.98|3735.28|3745.32|3736.62|3743.78|3735.08|34
1630578210000|2021-09-02 10:23:30|3744.14|3735.44|3745.3|3736.6|3745.3|3736.6|3743.72|3735.02|38
1630578220000|2021-09-02 10:23:40|3744.89|3736.19|3745.01|3736.31|3746.34|3737.64|3744.89|3736.19|29
1630578230000|2021-09-02 10:23:50|3744.76|3736.06|3745.93|3737.23|3746.08|3737.38|3744.74|3736.04|32
1630578240000|2021-09-02 10:24:00|3746.12|3737.42|3744.96|3736.26|3746.54|3737.84|3744.82|3736.12|36
1630578250000|2021-09-02 10:24:10|3744.77|3736.07|3744.77|3736.07|3745.52|3736.82|3744.43|3735.73|35
1630578260000|2021-09-02 10:24:20|3744.8|3736.1|3746.42|3737.72|3746.59|3737.89|3744.71|3736.01|36
1630578270000|2021-09-02 10:24:30|3746.46|3737.76|3745.99|3737.29|3746.46|3737.76|3745.99|3737.29|38
1630578280000|2021-09-02 10:24:40|3746.13|3737.43|3746.51|3737.81|3746.51|3737.81|3746.07|3737.37|39
1630578290000|2021-09-02 10:24:50|3746.52|3737.82|3747.4|3738.7|3747.4|3738.7|3745.71|3737.01|34
1630578300000|2021-09-02 10:25:00|3747.39|3738.69|3748.05|3739.35|3748.1|3739.4|3747.21|3738.51|32
1630578310000|2021-09-02 10:25:10|3748.07|3739.37|3747.48|3738.78|3748.1|3739.4|3746.48|3737.78|36
1630578320000|2021-09-02 10:25:20|3747.39|3738.69|3746.48|3737.78|3747.54|3738.84|3746.29|3737.59|40
1630578330000|2021-09-02 10:25:30|3747.05|3738.35|3745.7|3737|3747.05|3738.35|3745.55|3736.85|37
1630578340000|2021-09-02 10:25:40|3745.69|3736.99|3745.7|3737|3745.89|3737.19|3745.54|3736.84|36
1630578350000|2021-09-02 10:25:50|3745.6|3736.9|3745.04|3736.34|3745.6|3736.9|3744.91|3736.21|34
1630578360000|2021-09-02 10:26:00|3745.06|3736.36|3745.36|3736.66|3745.44|3736.74|3744.84|3736.14|29
1630578370000|2021-09-02 10:26:10|3744.99|3736.29|3743.09|3734.39|3745.32|3736.62|3742.92|3734.22|35
1630578380000|2021-09-02 10:26:20|3743.1|3734.4|3744.16|3735.46|3744.34|3735.64|3742.96|3734.26|33
1630578390000|2021-09-02 10:26:30|3744.15|3735.45|3743.64|3734.94|3744.25|3735.55|3743.56|3734.86|27
1630578400000|2021-09-02 10:26:40|3743.62|3734.92|3743.45|3734.75|3743.65|3734.95|3743.16|3734.46|30
1630578410000|2021-09-02 10:26:50|3743.41|3734.71|3743.74|3735.04|3743.74|3735.04|3743.37|3734.67|23
1630578420000|2021-09-02 10:27:00|3743.76|3735.06|3744.54|3735.84|3744.81|3736.11|3743.72|3735.02|34
1630578430000|2021-09-02 10:27:10|3744.55|3735.85|3743.54|3734.84|3744.55|3735.85|3743.41|3734.71|29
1630578440000|2021-09-02 10:27:20|3743.56|3734.86|3742.59|3733.89|3743.62|3734.92|3742.41|3733.71|34
1630578450000|2021-09-02 10:27:30|3742.51|3733.81|3742.27|3733.57|3742.51|3733.81|3742.09|3733.39|32
1630578460000|2021-09-02 10:27:40|3742.07|3733.37|3742.03|3733.33|3742.27|3733.57|3741.88|3733.18|26
1630578470000|2021-09-02 10:27:50|3742.06|3733.36|3742.45|3733.75|3743.16|3734.46|3742.06|3733.36|33
1630578480000|2021-09-02 10:28:00|3742.48|3733.78|3744.47|3735.77|3744.55|3735.85|3742.26|3733.56|35
1630578490000|2021-09-02 10:28:10|3743.63|3734.93|3743.44|3734.74|3744.55|3735.85|3743.34|3734.64|32
1630578500000|2021-09-02 10:28:20|3743.43|3734.73|3743.86|3735.16|3744.42|3735.72|3743.21|3734.51|30
1630578510000|2021-09-02 10:28:30|3744.46|3735.76|3745.51|3736.81|3745.73|3737.03|3743.85|3735.15|29
1630578520000|2021-09-02 10:28:40|3745.35|3736.65|3745.39|3736.69|3746.24|3737.54|3744.8|3736.1|32
1630578530000|2021-09-02 10:28:50|3745.38|3736.68|3744.81|3736.11|3745.76|3737.06|3744.73|3736.03|30
1630578540000|2021-09-02 10:29:00|3744.93|3736.23|3744.63|3735.93|3744.93|3736.23|3744.51|3735.81|28
1630578550000|2021-09-02 10:29:10|3744.62|3735.92|3744.47|3735.77|3744.62|3735.92|3744.4|3735.7|23
1630578560000|2021-09-02 10:29:20|3744.43|3735.73|3744.95|3736.25|3745.25|3736.55|3744.32|3735.62|31
1630578570000|2021-09-02 10:29:30|3745|3736.3|3746|3737.3|3746.27|3737.57|3744.93|3736.23|35
1630578580000|2021-09-02 10:29:40|3745.96|3737.26|3748|3739.3|3748|3739.3|3745.87|3737.17|32
1630578590000|2021-09-02 10:29:50|3747.88|3739.18|3746.8|3738.1|3748.2|3739.5|3746.8|3738.1|20
1630578600000|2021-09-02 10:30:00|3746.78|3738.08|3746.45|3737.75|3746.88|3738.18|3746.31|3737.61|22
1630578610000|2021-09-02 10:30:10|3746.46|3737.76|3748.3|3739.6|3748.4|3739.7|3746.46|3737.76|28
1630578620000|2021-09-02 10:30:20|3748.39|3739.69|3748.8|3740.1|3748.98|3740.28|3748.39|3739.69|25
1630578630000|2021-09-02 10:30:30|3748.76|3740.06|3748.93|3740.23|3749.98|3741.28|3748.7|3740|33
1630578640000|2021-09-02 10:30:40|3749.03|3740.33|3748.9|3740.2|3749.72|3741.02|3748.62|3739.92|23
1630578650000|2021-09-02 10:30:50|3748.89|3740.19|3751.1|3742.4|3751.58|3742.88|3748.76|3740.06|28
1630578660000|2021-09-02 10:31:00|3751.14|3742.44|3751.97|3743.27|3752.46|3743.76|3751.05|3742.35|34
1630578670000|2021-09-02 10:31:10|3751.98|3743.28|3753.57|3744.87|3754.28|3745.58|3751.98|3743.28|33
1630578680000|2021-09-02 10:31:20|3753.62|3744.92|3753.64|3744.94|3753.78|3745.08|3752.69|3743.99|35
1630578690000|2021-09-02 10:31:30|3753.55|3744.85|3754.7|3746|3754.7|3746|3753.26|3744.56|35
1630578700000|2021-09-02 10:31:40|3754.64|3745.94|3754.69|3745.99|3754.89|3746.19|3754.42|3745.72|31
1630578710000|2021-09-02 10:31:50|3754.79|3746.09|3754.78|3746.08|3755.34|3746.64|3754.38|3745.68|34
1630578720000|2021-09-02 10:32:00|3754.59|3745.89|3754.75|3746.05|3754.85|3746.15|3753.41|3744.71|38
1630578730000|2021-09-02 10:32:10|3754.54|3745.84|3755.69|3746.99|3755.69|3746.99|3754.24|3745.54|36
1630578740000|2021-09-02 10:32:20|3754.72|3746.02|3755.17|3746.47|3755.17|3746.47|3754.39|3745.69|18
1630578750000|2021-09-02 10:32:30|3755.21|3746.51|3755.82|3747.12|3755.86|3747.16|3754.78|3746.08|22
1630578760000|2021-09-02 10:32:40|3755.85|3747.15|3755.44|3746.74|3755.98|3747.28|3755.32|3746.62|28
1630578770000|2021-09-02 10:32:50|3755.48|3746.78|3755.77|3747.07|3755.81|3747.11|3755.48|3746.78|21
1630578780000|2021-09-02 10:33:00|3755.81|3747.11|3755.59|3746.89|3755.81|3747.11|3755.43|3746.73|22
1630578790000|2021-09-02 10:33:10|3755.58|3746.88|3755.83|3747.13|3755.83|3747.13|3755.38|3746.68|32
1630578800000|2021-09-02 10:33:20|3755.76|3747.06|3755.13|3746.43|3756.21|3747.51|3755.13|3746.43|39
1630578810000|2021-09-02 10:33:30|3755.06|3746.36|3755.55|3746.85|3756.3|3747.6|3754.68|3745.98|35
1630578820000|2021-09-02 10:33:40|3755.5|3746.8|3756.14|3747.44|3756.23|3747.53|3755.43|3746.73|30
1630578830000|2021-09-02 10:33:50|3755.67|3746.97|3755.74|3747.04|3756.22|3747.52|3755.61|3746.91|30
1630578840000|2021-09-02 10:34:00|3755.78|3747.08|3755.75|3747.05|3756.03|3747.33|3755.75|3747.05|25
1630578850000|2021-09-02 10:34:10|3755.67|3746.97|3755.78|3747.08|3756.17|3747.47|3755.67|3746.97|28
1630578860000|2021-09-02 10:34:20|3756.16|3747.46|3755.48|3746.78|3756.16|3747.46|3755.46|3746.76|17
1630578870000|2021-09-02 10:34:30|3755.49|3746.79|3755.34|3746.64|3755.64|3746.94|3755.34|3746.64|19
1630578880000|2021-09-02 10:34:40|3755.1|3746.4|3755.31|3746.61|3755.31|3746.61|3754.76|3746.06|14
1630578890000|2021-09-02 10:34:50|3755.18|3746.48|3755.64|3746.94|3755.68|3746.98|3755.12|3746.42|22
1630578900000|2021-09-02 10:35:00|3755.65|3746.95|3755.36|3746.66|3755.65|3746.95|3755.28|3746.58|21
1630578910000|2021-09-02 10:35:10|3755.39|3746.69|3755.43|3746.73|3755.51|3746.81|3755.25|3746.55|22
1630578920000|2021-09-02 10:35:20|3755.48|3746.78|3755.65|3746.95|3755.75|3747.05|3755.48|3746.78|16
1630578930000|2021-09-02 10:35:30|3755.66|3746.96|3756.24|3747.54|3756.81|3748.11|3755.66|3746.96|27
1630578940000|2021-09-02 10:35:40|3755.95|3747.25|3755.99|3747.29|3756.6|3747.9|3755.95|3747.25|33
1630578950000|2021-09-02 10:35:50|3755.96|3747.26|3756.31|3747.61|3756.62|3747.92|3755.96|3747.26|33
1630578960000|2021-09-02 10:36:00|3756.26|3747.56|3756.56|3747.86|3756.83|3748.13|3756|3747.3|34
1630578970000|2021-09-02 10:36:10|3756.39|3747.69|3756.63|3747.93|3757.34|3748.64|3756.38|3747.68|31
1630578980000|2021-09-02 10:36:20|3756.24|3747.54|3759.28|3750.58|3759.28|3750.58|3756.24|3747.54|32
1630578990000|2021-09-02 10:36:30|3758.93|3750.23|3759.94|3751.24|3760.74|3752.04|3758.93|3750.23|26
1630579000000|2021-09-02 10:36:40|3759.93|3751.23|3760.22|3751.52|3761.12|3752.42|3759.92|3751.22|19
1630579010000|2021-09-02 10:36:50|3760.09|3751.39|3760.77|3752.07|3760.77|3752.07|3760.09|3751.39|16
1630579020000|2021-09-02 10:37:00|3760.76|3752.06|3760.32|3751.62|3760.76|3752.06|3760.01|3751.31|31
1630579030000|2021-09-02 10:37:10|3760.28|3751.58|3759.74|3751.04|3760.37|3751.67|3759.74|3751.04|29
1630579040000|2021-09-02 10:37:20|3759.73|3751.03|3759.7|3751|3759.9|3751.2|3759.7|3751|13
1630579050000|2021-09-02 10:37:30|3759.83|3751.13|3760.35|3751.65|3760.35|3751.65|3759.72|3751.02|22
1630579060000|2021-09-02 10:37:40|3760.31|3751.61|3760.33|3751.63|3760.7|3752|3760.22|3751.52|29
1630579070000|2021-09-02 10:37:50|3760.38|3751.68|3760.42|3751.72|3760.63|3751.93|3760.02|3751.32|35
1630579080000|2021-09-02 10:38:00|3760.37|3751.67|3760.58|3751.88|3760.96|3752.26|3760.37|3751.67|28
1630579090000|2021-09-02 10:38:10|3760.67|3751.97|3762.98|3754.28|3763.83|3755.13|3760.58|3751.88|36
1630579100000|2021-09-02 10:38:20|3762.83|3754.13|3763.3|3754.6|3763.8|3755.1|3762.59|3753.89|36
1630579110000|2021-09-02 10:38:30|3763.14|3754.44|3763.96|3755.26|3764.39|3755.69|3762.97|3754.27|34
1630579120000|2021-09-02 10:38:40|3764.02|3755.32|3765.03|3756.33|3765.03|3756.33|3763.77|3755.07|32
1630579130000|2021-09-02 10:38:50|3765.25|3756.55|3765.13|3756.43|3766.05|3757.35|3764.99|3756.29|32
1630579140000|2021-09-02 10:39:00|3764.98|3756.28|3766.9|3758.2|3766.9|3758.2|3764.86|3756.16|37
1630579150000|2021-09-02 10:39:10|3767.61|3758.91|3766.93|3758.23|3768.53|3759.83|3766.22|3757.52|37
1630579160000|2021-09-02 10:39:20|3766.94|3758.24|3766.45|3757.75|3767.07|3758.37|3765.7|3757|40
1630579170000|2021-09-02 10:39:30|3766.5|3757.8|3767.8|3759.1|3767.97|3759.27|3766.49|3757.79|36
1630579180000|2021-09-02 10:39:40|3767.83|3759.13|3768.83|3760.13|3768.86|3760.16|3767.8|3759.1|35
1630579190000|2021-09-02 10:39:50|3768.82|3760.12|3768.94|3760.24|3769.03|3760.33|3768.81|3760.11|27
1630579200000|2021-09-02 10:40:00|3768.89|3760.19|3769.32|3760.62|3769.36|3760.66|3768.85|3760.15|30
1630579210000|2021-09-02 10:40:10|3769.28|3760.58|3768.66|3759.96|3769.28|3760.58|3768.46|3759.76|32
1630579220000|2021-09-02 10:40:20|3768.75|3760.05|3768.62|3759.92|3768.75|3760.05|3768.4|3759.7|30
1630579230000|2021-09-02 10:40:30|3768.43|3759.73|3768.49|3759.79|3768.51|3759.81|3768.2|3759.5|30
1630579240000|2021-09-02 10:40:40|3768.52|3759.82|3767.89|3759.19|3768.62|3759.92|3767.64|3758.94|33
1630579250000|2021-09-02 10:40:50|3767.88|3759.18|3767.05|3758.35|3768.05|3759.35|3766.97|3758.27|35
1630579260000|2021-09-02 10:41:00|3767.04|3758.34|3766.74|3758.04|3767.23|3758.53|3766.74|3758.04|25
1630579270000|2021-09-02 10:41:10|3766.83|3758.13|3765.96|3757.26|3766.83|3758.13|3765.81|3757.11|27
1630579280000|2021-09-02 10:41:20|3765.97|3757.27|3765.7|3757|3766.24|3757.54|3765.7|3757|32
1630579290000|2021-09-02 10:41:30|3765.79|3757.09|3766.9|3758.2|3766.9|3758.2|3765.65|3756.95|32
1630579300000|2021-09-02 10:41:40|3766.29|3757.59|3766|3757.3|3766.62|3757.92|3765.86|3757.16|32
1630579310000|2021-09-02 10:41:50|3765.98|3757.28|3765.03|3756.33|3766.12|3757.42|3764.35|3755.65|34
1630579320000|2021-09-02 10:42:00|3765.08|3756.38|3765.75|3757.05|3765.75|3757.05|3764.62|3755.92|36
1630579330000|2021-09-02 10:42:10|3765.69|3756.99|3766.07|3757.37|3766.91|3758.21|3765.48|3756.78|36
1630579340000|2021-09-02 10:42:20|3765.93|3757.23|3766.31|3757.61|3767.47|3758.77|3765.76|3757.06|27
1630579350000|2021-09-02 10:42:30|3765.96|3757.26|3759.34|3750.64|3767.17|3758.47|3758.92|3750.22|39
1630579360000|2021-09-02 10:42:40|3759.33|3750.63|3759.96|3751.26|3760.07|3751.37|3759.32|3750.62|27
1630579370000|2021-09-02 10:42:50|3759.95|3751.25|3759.91|3751.21|3760.06|3751.36|3759.87|3751.17|29
1630579380000|2021-09-02 10:43:00|3759.88|3751.18|3759.47|3750.77|3759.93|3751.23|3759.21|3750.51|34
1630579390000|2021-09-02 10:43:10|3759.48|3750.78|3759.19|3750.49|3759.53|3750.83|3759.19|3750.49|31
1630579400000|2021-09-02 10:43:20|3759.17|3750.47|3759.19|3750.49|3759.23|3750.53|3759.11|3750.41|18
1630579410000|2021-09-02 10:43:30|3759.2|3750.5|3759.47|3750.77|3759.64|3750.94|3758.83|3750.13|27
1630579420000|2021-09-02 10:43:40|3759.48|3750.78|3759.6|3750.9|3759.78|3751.08|3758.83|3750.13|29
1630579430000|2021-09-02 10:43:50|3759.31|3750.61|3758.66|3749.96|3759.42|3750.72|3758.62|3749.92|36
1630579440000|2021-09-02 10:44:00|3758.69|3749.99|3758.64|3749.94|3758.69|3749.99|3758.63|3749.93|12
1630579450000|2021-09-02 10:44:10|3758.63|3749.93|3758.71|3750.01|3758.78|3750.08|3758.38|3749.68|20
1630579460000|2021-09-02 10:44:20|3758.72|3750.02|3758.67|3749.97|3758.93|3750.23|3758.67|3749.97|18
1630579470000|2021-09-02 10:44:30|3758.72|3750.02|3758.79|3750.09|3758.86|3750.16|3758.57|3749.87|24
1630579480000|2021-09-02 10:44:40|3758.78|3750.08|3758.85|3750.15|3758.86|3750.16|3758.54|3749.84|30
1630579490000|2021-09-02 10:44:50|3758.82|3750.12|3758.74|3750.04|3758.89|3750.19|3758.72|3750.02|33
1630579500000|2021-09-02 10:45:00|3758.76|3750.06|3759.16|3750.46|3759.16|3750.46|3758.45|3749.75|32
1630579510000|2021-09-02 10:45:10|3758.95|3750.25|3759.01|3750.31|3759.29|3750.59|3758.84|3750.14|35
1630579520000|2021-09-02 10:45:20|3759.02|3750.32|3759.27|3750.57|3759.82|3751.12|3758.94|3750.24|36
1630579530000|2021-09-02 10:45:30|3759.26|3750.56|3759.05|3750.35|3759.42|3750.72|3759.05|3750.35|29
1630579540000|2021-09-02 10:45:40|3759.06|3750.36|3759.06|3750.36|3759.37|3750.67|3758.91|3750.21|27
1630579550000|2021-09-02 10:45:50|3759.28|3750.58|3759.14|3750.44|3759.3|3750.6|3759.04|3750.34|27
1630579560000|2021-09-02 10:46:00|3759.13|3750.43|3759.1|3750.4|3759.14|3750.44|3759.02|3750.32|16
1630579570000|2021-09-02 10:46:10|3759.07|3750.37|3759.03|3750.33|3759.11|3750.41|3759.01|3750.31|23
1630579580000|2021-09-02 10:46:20|3759.02|3750.32|3759.05|3750.35|3759.05|3750.35|3758.92|3750.22|27
1630579590000|2021-09-02 10:46:30|3759.07|3750.37|3758.8|3750.1|3759.08|3750.38|3758.78|3750.08|12
1630579600000|2021-09-02 10:46:40|3758.81|3750.11|3758.81|3750.11|3758.82|3750.12|3758.72|3750.02|19
1630579610000|2021-09-02 10:46:50|3758.75|3750.05|3758.74|3750.04|3758.8|3750.1|3758.66|3749.96|20
1630579620000|2021-09-02 10:47:00|3758.73|3750.03|3758.82|3750.12|3758.96|3750.26|3758.7|3750|29
1630579630000|2021-09-02 10:47:10|3758.81|3750.11|3758.76|3750.06|3758.92|3750.22|3758.62|3749.92|30
1630579640000|2021-09-02 10:47:20|3758.88|3750.18|3758.73|3750.03|3758.91|3750.21|3758.73|3750.03|24
1630579650000|2021-09-02 10:47:30|3758.76|3750.06|3758.72|3750.02|3758.86|3750.16|3758.62|3749.92|28
1630579660000|2021-09-02 10:47:40|3758.73|3750.03|3758.81|3750.11|3758.81|3750.11|3758.59|3749.89|32
1630579670000|2021-09-02 10:47:50|3758.88|3750.18|3758.92|3750.22|3759.05|3750.35|3758.82|3750.12|22
1630579680000|2021-09-02 10:48:00|3758.95|3750.25|3758.02|3749.32|3758.95|3750.25|3758.02|3749.32|15
1630579690000|2021-09-02 10:48:10|3757.71|3749.01|3756.81|3748.11|3757.71|3749.01|3756.69|3747.99|35
1630579700000|2021-09-02 10:48:20|3756.86|3748.16|3758.02|3749.32|3758.02|3749.32|3756.86|3748.16|37
1630579710000|2021-09-02 10:48:30|3758.07|3749.37|3757.88|3749.18|3758.29|3749.59|3757.88|3749.18|30
1630579720000|2021-09-02 10:48:40|3757.95|3749.25|3758.25|3749.55|3758.76|3750.06|3757.88|3749.18|35
1630579730000|2021-09-02 10:48:50|3757.7|3749|3758.52|3749.82|3758.66|3749.96|3757.7|3749|32
1630579740000|2021-09-02 10:49:00|3758.11|3749.41|3759.1|3750.4|3759.1|3750.4|3757.9|3749.2|33
1630579750000|2021-09-02 10:49:10|3759.2|3750.5|3760.34|3751.64|3760.34|3751.64|3758.98|3750.28|33
1630579760000|2021-09-02 10:49:20|3760.24|3751.54|3760.62|3751.92|3761.29|3752.59|3759.94|3751.24|34
1630579770000|2021-09-02 10:49:30|3761.04|3752.34|3763.22|3754.52|3763.22|3754.52|3760.9|3752.2|28
1630579780000|2021-09-02 10:49:40|3763.4|3754.7|3762.96|3754.26|3764.87|3756.17|3762.96|3754.26|37
1630579790000|2021-09-02 10:49:50|3763.14|3754.44|3761.86|3753.16|3763.45|3754.75|3761.54|3752.84|40
1630579800000|2021-09-02 10:50:00|3761.78|3753.08|3765.29|3756.59|3765.29|3756.59|3761.68|3752.98|38
1630579810000|2021-09-02 10:50:10|3764.47|3755.77|3765.36|3756.66|3765.36|3756.66|3764.45|3755.75|36
1630579820000|2021-09-02 10:50:20|3765|3756.3|3766.04|3757.34|3766.69|3757.99|3764.74|3756.04|37
1630579830000|2021-09-02 10:50:30|3766.09|3757.39|3767.2|3758.5|3767.78|3759.08|3765.26|3756.56|37
1630579840000|2021-09-02 10:50:40|3767.35|3758.65|3766.96|3758.26|3767.89|3759.19|3766.85|3758.15|39
1630579850000|2021-09-02 10:50:50|3767|3758.3|3767.4|3758.7|3767.4|3758.7|3766.81|3758.11|34
1630579860000|2021-09-02 10:51:00|3767.39|3758.69|3768.53|3759.83|3768.9|3760.2|3767.03|3758.33|36
1630579870000|2021-09-02 10:51:10|3769.06|3760.36|3769.47|3760.77|3769.9|3761.2|3768.66|3759.96|34
1630579880000|2021-09-02 10:51:20|3769.59|3760.89|3769.81|3761.11|3769.87|3761.17|3768.81|3760.11|35
1630579890000|2021-09-02 10:51:30|3769.66|3760.96|3768.72|3760.02|3770.55|3761.85|3768.72|3760.02|37
1630579900000|2021-09-02 10:51:40|3768.71|3760.01|3768.61|3759.91|3769.61|3760.91|3768.61|3759.91|39
1630579910000|2021-09-02 10:51:50|3769.19|3760.49|3769.8|3761.1|3770.64|3761.94|3768.8|3760.1|36
1630579920000|2021-09-02 10:52:00|3769.78|3761.08|3770.17|3761.47|3770.8|3762.1|3769.35|3760.65|34
1630579930000|2021-09-02 10:52:10|3769.92|3761.22|3769.01|3760.31|3770.13|3761.43|3769.01|3760.31|35
1630579940000|2021-09-02 10:52:20|3769.09|3760.39|3768.88|3760.18|3769.09|3760.39|3768.87|3760.17|30
1630579950000|2021-09-02 10:52:30|3768.91|3760.21|3768.98|3760.28|3769.16|3760.46|3768.86|3760.16|33
1630579960000|2021-09-02 10:52:40|3768.97|3760.27|3768.46|3759.76|3768.99|3760.29|3768.46|3759.76|32
1630579970000|2021-09-02 10:52:50|3768.45|3759.75|3767.98|3759.28|3768.46|3759.76|3767.62|3758.92|31
1630579980000|2021-09-02 10:53:00|3767.9|3759.2|3767.46|3758.76|3768.04|3759.34|3767.46|3758.76|17
1630579990000|2021-09-02 10:53:10|3767.5|3758.8|3766.64|3757.94|3767.93|3759.23|3766.19|3757.49|24
1630580000000|2021-09-02 10:53:20|3766.2|3757.5|3765.99|3757.29|3766.89|3758.19|3765.99|3757.29|38
1630580010000|2021-09-02 10:53:30|3766.01|3757.31|3765.18|3756.48|3766.23|3757.53|3765.03|3756.33|32
1630580020000|2021-09-02 10:53:40|3765.69|3756.99|3765.75|3757.05|3766.12|3757.42|3765.11|3756.41|35
1630580030000|2021-09-02 10:53:50|3765.76|3757.06|3764.83|3756.13|3765.76|3757.06|3764.8|3756.1|33
1630580040000|2021-09-02 10:54:00|3764.92|3756.22|3765.45|3756.75|3765.52|3756.82|3764.74|3756.04|36
1630580050000|2021-09-02 10:54:10|3765.5|3756.8|3765.57|3756.87|3765.85|3757.15|3765.38|3756.68|30
1630580060000|2021-09-02 10:54:20|3765.59|3756.89|3765.81|3757.11|3765.94|3757.24|3765.47|3756.77|26
1630580070000|2021-09-02 10:54:30|3765.53|3756.83|3765.96|3757.26|3766.85|3758.15|3765.53|3756.83|36
1630580080000|2021-09-02 10:54:40|3766.27|3757.57|3767.56|3758.86|3767.56|3758.86|3765.87|3757.17|34
1630580090000|2021-09-02 10:54:50|3766.51|3757.81|3766.49|3757.79|3767.72|3759.02|3766.37|3757.67|33
1630580100000|2021-09-02 10:55:00|3766.66|3757.96|3766.7|3758|3767.68|3758.98|3766.31|3757.61|39
1630580110000|2021-09-02 10:55:10|3767.47|3758.77|3766.04|3757.34|3767.5|3758.8|3765.88|3757.18|24
1630580120000|2021-09-02 10:55:20|3766.05|3757.35|3766.37|3757.67|3766.6|3757.9|3766.03|3757.33|19
1630580130000|2021-09-02 10:55:30|3766.44|3757.74|3766.57|3757.87|3766.82|3758.12|3766.12|3757.42|24
1630580140000|2021-09-02 10:55:40|3766.56|3757.86|3766.29|3757.59|3766.56|3757.86|3766.2|3757.5|30
1630580150000|2021-09-02 10:55:50|3766.28|3757.58|3766.31|3757.61|3766.39|3757.69|3766.08|3757.38|20
1630580160000|2021-09-02 10:56:00|3766.26|3757.56|3766.17|3757.47|3766.26|3757.56|3766.02|3757.32|15
1630580170000|2021-09-02 10:56:10|3766.18|3757.48|3764.2|3755.5|3766.5|3757.8|3764.16|3755.46|30
1630580180000|2021-09-02 10:56:20|3764.07|3755.37|3764.21|3755.51|3764.41|3755.71|3764.02|3755.32|28
1630580190000|2021-09-02 10:56:30|3764.13|3755.43|3761.5|3752.8|3764.16|3755.46|3761.5|3752.8|32
1630580200000|2021-09-02 10:56:40|3761.57|3752.87|3761.36|3752.66|3762.17|3753.47|3761.15|3752.45|36
1630580210000|2021-09-02 10:56:50|3761.39|3752.69|3761.73|3753.03|3762.04|3753.34|3761.38|3752.68|33
1630580220000|2021-09-02 10:57:00|3761.69|3752.99|3761.81|3753.11|3761.83|3753.13|3761.58|3752.88|21
1630580230000|2021-09-02 10:57:10|3761.76|3753.06|3764.28|3755.58|3764.64|3755.94|3761.76|3753.06|35
1630580240000|2021-09-02 10:57:20|3764.19|3755.49|3764.03|3755.33|3764.42|3755.72|3763.87|3755.17|36
1630580250000|2021-09-02 10:57:30|3764.01|3755.31|3764.04|3755.34|3764.04|3755.34|3763.86|3755.16|17
1630580260000|2021-09-02 10:57:40|3764.07|3755.37|3764.14|3755.44|3764.26|3755.56|3763.64|3754.94|27
1630580270000|2021-09-02 10:57:50|3764.23|3755.53|3764.11|3755.41|3764.7|3756|3764.01|3755.31|37
1630580280000|2021-09-02 10:58:00|3764.37|3755.67|3764.52|3755.82|3764.75|3756.05|3764.32|3755.62|33
1630580290000|2021-09-02 10:58:10|3764.51|3755.81|3764.53|3755.83|3764.53|3755.83|3764.36|3755.66|21
1630580300000|2021-09-02 10:58:20|3764.56|3755.86|3764.97|3756.27|3764.97|3756.27|3764.49|3755.79|16
1630580310000|2021-09-02 10:58:30|3765.01|3756.31|3765.18|3756.48|3765.24|3756.54|3765.01|3756.31|20
1630580320000|2021-09-02 10:58:40|3765.14|3756.44|3764.75|3756.05|3765.14|3756.44|3764.75|3756.05|16
1630580330000|2021-09-02 10:58:50|3764.8|3756.1|3766.29|3757.59|3766.29|3757.59|3764.8|3756.1|19
1630580340000|2021-09-02 10:59:00|3766.3|3757.6|3765.3|3756.6|3766.3|3757.6|3765.2|3756.5|11
1630580350000|2021-09-02 10:59:10|3765.39|3756.69|3765.28|3756.58|3766.25|3757.55|3765.16|3756.46|34
1630580360000|2021-09-02 10:59:20|3766.19|3757.49|3765.22|3756.52|3766.19|3757.49|3765.09|3756.39|32
1630580370000|2021-09-02 10:59:30|3765.56|3756.86|3765.22|3756.52|3765.82|3757.12|3765.1|3756.4|27
1630580380000|2021-09-02 10:59:40|3765.21|3756.51|3765.09|3756.39|3765.22|3756.52|3765.09|3756.39|7
1630580390000|2021-09-02 10:59:50|3765.14|3756.44|3765.05|3756.35|3765.17|3756.47|3765.04|3756.34|16
1630580400000|2021-09-02 11:00:00|3765.09|3756.39|3765.04|3756.34|3765.17|3756.47|3765|3756.3|20
1630580410000|2021-09-02 11:00:10|3765.11|3756.41|3765.11|3756.41|3765.18|3756.48|3765.11|3756.41|11
1630580420000|2021-09-02 11:00:20|3765.15|3756.45|3765.1|3756.4|3765.19|3756.49|3765.01|3756.31|25
1630580430000|2021-09-02 11:00:30|3765.11|3756.41|3765.07|3756.37|3765.13|3756.43|3764.81|3756.11|14
1630580440000|2021-09-02 11:00:40|3764.71|3756.01|3764.94|3756.24|3765.13|3756.43|3764.71|3756.01|31
1630580450000|2021-09-02 11:00:50|3764.97|3756.27|3764.85|3756.15|3765.23|3756.53|3764.64|3755.94|29
1630580460000|2021-09-02 11:01:00|3764.83|3756.13|3764.79|3756.09|3765.05|3756.35|3764.63|3755.93|33
1630580470000|2021-09-02 11:01:10|3764.76|3756.06|3764.84|3756.14|3764.88|3756.18|3764.76|3756.06|30
1630580480000|2021-09-02 11:01:20|3764.82|3756.12|3765.1|3756.4|3765.1|3756.4|3764.76|3756.06|32
1630580490000|2021-09-02 11:01:30|3765.07|3756.37|3765.08|3756.38|3765.16|3756.46|3765.03|3756.33|33
1630580500000|2021-09-02 11:01:40|3765.1|3756.4|3764.98|3756.28|3765.1|3756.4|3764.91|3756.21|30
1630580510000|2021-09-02 11:01:50|3764.99|3756.29|3765.06|3756.36|3765.19|3756.49|3764.94|3756.24|31
1630580520000|2021-09-02 11:02:00|3764.95|3756.25|3764.76|3756.06|3765.09|3756.39|3764.65|3755.95|28
1630580530000|2021-09-02 11:02:10|3764.74|3756.04|3765.08|3756.38|3765.14|3756.44|3764.7|3756|22
1630580540000|2021-09-02 11:02:20|3764.83|3756.13|3765.09|3756.39|3765.09|3756.39|3764.83|3756.13|32
1630580550000|2021-09-02 11:02:30|3764.87|3756.17|3765.09|3756.39|3765.1|3756.4|3764.78|3756.08|21
1630580560000|2021-09-02 11:02:40|3765.1|3756.4|3764.97|3756.27|3765.1|3756.4|3764.96|3756.26|8
1630580570000|2021-09-02 11:02:50|3764.95|3756.25|3762.75|3754.05|3764.95|3756.25|3762.75|3754.05|23
1630580580000|2021-09-02 11:03:00|3762.77|3754.07|3762.29|3753.59|3762.82|3754.12|3762.18|3753.48|30
1630580590000|2021-09-02 11:03:10|3762.26|3753.56|3762.59|3753.89|3762.73|3754.03|3762.26|3753.56|21
1630580600000|2021-09-02 11:03:20|3762.61|3753.91|3762.49|3753.79|3762.65|3753.95|3762.4|3753.7|27
1630580610000|2021-09-02 11:03:30|3762.43|3753.73|3762.39|3753.69|3762.69|3753.99|3762.22|3753.52|28
1630580620000|2021-09-02 11:03:40|3762.33|3753.63|3761.84|3753.14|3762.57|3753.87|3761.61|3752.91|31
1630580630000|2021-09-02 11:03:50|3761.77|3753.07|3759.69|3750.99|3761.84|3753.14|3759.69|3750.99|29
1630580640000|2021-09-02 11:04:00|3759.38|3750.68|3759.81|3751.11|3759.89|3751.19|3758.65|3749.95|33
1630580650000|2021-09-02 11:04:10|3759.56|3750.86|3760.25|3751.55|3760.42|3751.72|3759.56|3750.86|36
1630580660000|2021-09-02 11:04:20|3760.23|3751.53|3761.19|3752.49|3761.5|3752.8|3760.14|3751.44|38
1630580670000|2021-09-02 11:04:30|3761.29|3752.59|3760.35|3751.65|3761.57|3752.87|3760.35|3751.65|33
1630580680000|2021-09-02 11:04:40|3760.15|3751.45|3759.02|3750.32|3760.15|3751.45|3758.9|3750.2|33
1630580690000|2021-09-02 11:04:50|3759.03|3750.33|3760.61|3751.91|3760.67|3751.97|3758.97|3750.27|34
1630580700000|2021-09-02 11:05:00|3759.52|3750.82|3762.21|3753.51|3762.21|3753.51|3759.3|3750.6|40
1630580710000|2021-09-02 11:05:10|3762.22|3753.52|3761.42|3752.72|3762.33|3753.63|3761.08|3752.38|36
1630580720000|2021-09-02 11:05:20|3762.24|3753.54|3761.17|3752.47|3762.32|3753.62|3760.77|3752.07|33
1630580730000|2021-09-02 11:05:30|3761.03|3752.33|3761.4|3752.7|3762.53|3753.83|3761.03|3752.33|36
1630580740000|2021-09-02 11:05:40|3762.54|3753.84|3761.71|3753.01|3762.54|3753.84|3761.04|3752.34|36
1630580750000|2021-09-02 11:05:50|3762.05|3753.35|3761.78|3753.08|3762.39|3753.69|3761.57|3752.87|30
1630580760000|2021-09-02 11:06:00|3762.25|3753.55|3761.41|3752.71|3762.25|3753.55|3761.4|3752.7|33
1630580770000|2021-09-02 11:06:10|3761.42|3752.72|3759.93|3751.23|3761.56|3752.86|3759.93|3751.23|31
1630580780000|2021-09-02 11:06:20|3760|3751.3|3759.64|3750.94|3760.11|3751.41|3759.63|3750.93|30
1630580790000|2021-09-02 11:06:30|3759.62|3750.92|3759.82|3751.12|3759.87|3751.17|3759.62|3750.92|15
1630580800000|2021-09-02 11:06:40|3759.76|3751.06|3759.77|3751.07|3759.82|3751.12|3759.71|3751.01|7
1630580810000|2021-09-02 11:06:50|3759.78|3751.08|3759.47|3750.77|3759.78|3751.08|3759.44|3750.74|23
1630580820000|2021-09-02 11:07:00|3759.45|3750.75|3759.4|3750.7|3759.45|3750.75|3759.4|3750.7|5
1630580830000|2021-09-02 11:07:10|3759.33|3750.63|3758.47|3749.77|3759.33|3750.63|3758.26|3749.56|25
1630580840000|2021-09-02 11:07:20|3758.51|3749.81|3759.09|3750.39|3759.17|3750.47|3758.4|3749.7|35
1630580850000|2021-09-02 11:07:30|3759.1|3750.4|3758.85|3750.15|3759.19|3750.49|3758.71|3750.01|33
1630580860000|2021-09-02 11:07:40|3759.06|3750.36|3758.93|3750.23|3759.09|3750.39|3758.79|3750.09|30
1630580870000|2021-09-02 11:07:50|3758.92|3750.22|3758.27|3749.57|3759|3750.3|3757.91|3749.21|18
1630580880000|2021-09-02 11:08:00|3758.13|3749.43|3756.98|3748.28|3758.29|3749.59|3756.98|3748.28|23
1630580890000|2021-09-02 11:08:10|3756.94|3748.24|3756.24|3747.54|3756.94|3748.24|3756.24|3747.54|25
1630580900000|2021-09-02 11:08:20|3756.2|3747.5|3757.29|3748.59|3757.29|3748.59|3756.05|3747.35|24
1630580910000|2021-09-02 11:08:30|3757.27|3748.57|3756.99|3748.29|3757.27|3748.57|3756.85|3748.15|7
1630580920000|2021-09-02 11:08:40|3757|3748.3|3757.38|3748.68|3758.17|3749.47|3757|3748.3|26
1630580930000|2021-09-02 11:08:50|3758.15|3749.45|3756.95|3748.25|3758.16|3749.46|3756.5|3747.8|26
1630580940000|2021-09-02 11:09:00|3757.89|3749.19|3759.34|3750.64|3759.38|3750.68|3757.02|3748.32|31
1630580950000|2021-09-02 11:09:10|3757.99|3749.29|3759.03|3750.33|3759.7|3751|3757.99|3749.29|33
1630580960000|2021-09-02 11:09:20|3759.04|3750.34|3759.48|3750.78|3759.82|3751.12|3758.56|3749.86|31
1630580970000|2021-09-02 11:09:30|3758.56|3749.86|3758.73|3750.03|3759.57|3750.87|3758.56|3749.86|29
1630580980000|2021-09-02 11:09:40|3758.84|3750.14|3759.31|3750.61|3760|3751.3|3758.84|3750.14|34
1630580990000|2021-09-02 11:09:50|3759.29|3750.59|3759.28|3750.58|3759.45|3750.75|3758.9|3750.2|27
1630581000000|2021-09-02 11:10:00|3759.43|3750.73|3759.13|3750.43|3759.45|3750.75|3759.09|3750.39|11
1630581010000|2021-09-02 11:10:10|3759.09|3750.39|3758.91|3750.21|3759.22|3750.52|3758.83|3750.13|17
1630581020000|2021-09-02 11:10:20|3758.94|3750.24|3758.93|3750.23|3759.27|3750.57|3758.93|3750.23|16
1630581030000|2021-09-02 11:10:30|3758.97|3750.27|3758.68|3749.98|3758.99|3750.29|3758.68|3749.98|11
1630581040000|2021-09-02 11:10:40|3758.89|3750.19|3758.93|3750.23|3759.04|3750.34|3758.79|3750.09|18
1630581050000|2021-09-02 11:10:50|3759.1|3750.4|3759.06|3750.36|3760.13|3751.43|3758.93|3750.23|27
1630581060000|2021-09-02 11:11:00|3759.69|3750.99|3757.7|3749|3759.69|3750.99|3757.58|3748.88|24
1630581070000|2021-09-02 11:11:10|3757.61|3748.91|3757.44|3748.74|3758.01|3749.31|3757.08|3748.38|36
1630581080000|2021-09-02 11:11:20|3757.2|3748.5|3756.73|3748.03|3757.58|3748.88|3756.73|3748.03|29
1630581090000|2021-09-02 11:11:30|3756.68|3747.98|3756.49|3747.79|3756.89|3748.19|3756.27|3747.57|28
1630581100000|2021-09-02 11:11:40|3756.37|3747.67|3756.12|3747.42|3756.72|3748.02|3756.08|3747.38|27
1630581110000|2021-09-02 11:11:50|3756.4|3747.7|3756.1|3747.4|3756.46|3747.76|3756.09|3747.39|9
1630581120000|2021-09-02 11:12:00|3756.04|3747.34|3756.07|3747.37|3756.07|3747.37|3755.99|3747.29|3
1630581130000|2021-09-02 11:12:10|3756.09|3747.39|3756.45|3747.75|3756.49|3747.79|3756.07|3747.37|13
1630581140000|2021-09-02 11:12:20|3756.47|3747.77|3756.42|3747.72|3756.49|3747.79|3756.36|3747.66|20
1630581150000|2021-09-02 11:12:30|3756.44|3747.74|3756.09|3747.39|3756.45|3747.75|3756.06|3747.36|14
1630581160000|2021-09-02 11:12:40|3756.08|3747.38|3756.09|3747.39|3756.09|3747.39|3756.08|3747.38|4
1630581170000|2021-09-02 11:12:50|3756.08|3747.38|3755.56|3746.86|3756.13|3747.43|3755.56|3746.86|30
1630581180000|2021-09-02 11:13:00|3755.68|3746.98|3756.15|3747.45|3756.15|3747.45|3755.44|3746.74|26
1630581190000|2021-09-02 11:13:10|3756.21|3747.51|3755.68|3746.98|3756.21|3747.51|3755.56|3746.86|21
1630581200000|2021-09-02 11:13:20|3755.57|3746.87|3755.99|3747.29|3755.99|3747.29|3755.48|3746.78|28
1630581210000|2021-09-02 11:13:30|3755.93|3747.23|3755.71|3747.01|3755.93|3747.23|3755.59|3746.89|29
1630581220000|2021-09-02 11:13:40|3755.92|3747.22|3755.91|3747.21|3756.22|3747.52|3755.78|3747.08|28
1630581230000|2021-09-02 11:13:50|3755.89|3747.19|3755.98|3747.28|3756.23|3747.53|3755.6|3746.9|24
1630581240000|2021-09-02 11:14:00|3755.92|3747.22|3755.87|3747.17|3756|3747.3|3755.78|3747.08|17
1630581250000|2021-09-02 11:14:10|3755.92|3747.22|3755.85|3747.15|3756|3747.3|3755.81|3747.11|15
1630581260000|2021-09-02 11:14:20|3755.99|3747.29|3755.75|3747.05|3756.23|3747.53|3755.72|3747.02|14
1630581270000|2021-09-02 11:14:30|3755.74|3747.04|3756.64|3747.94|3756.64|3747.94|3755.72|3747.02|26
1630581280000|2021-09-02 11:14:40|3757.63|3748.93|3756.44|3747.74|3757.63|3748.93|3756.43|3747.73|22
1630581290000|2021-09-02 11:14:50|3756.48|3747.78|3755.47|3746.77|3756.86|3748.16|3755.44|3746.74|31
1630581300000|2021-09-02 11:15:00|3755.48|3746.78|3754.5|3745.8|3755.63|3746.93|3754.5|3745.8|35
1630581310000|2021-09-02 11:15:10|3754.45|3745.75|3753.3|3744.6|3754.73|3746.03|3753.3|3744.6|32
1630581320000|2021-09-02 11:15:20|3753.35|3744.65|3753.24|3744.54|3753.36|3744.66|3753.09|3744.39|29
1630581330000|2021-09-02 11:15:30|3753.29|3744.59|3752.92|3744.22|3753.32|3744.62|3752.81|3744.11|32
1630581340000|2021-09-02 11:15:40|3752.78|3744.08|3751.46|3742.76|3752.95|3744.25|3751.42|3742.72|37
1630581350000|2021-09-02 11:15:50|3751.38|3742.68|3751.17|3742.47|3751.38|3742.68|3750.91|3742.21|28
1630581360000|2021-09-02 11:16:00|3751.26|3742.56|3751.59|3742.89|3751.82|3743.12|3751.14|3742.44|32
1630581370000|2021-09-02 11:16:10|3751.61|3742.91|3751.77|3743.07|3752.05|3743.35|3751.54|3742.84|31
1630581380000|2021-09-02 11:16:20|3751.45|3742.75|3751.5|3742.8|3751.77|3743.07|3751.45|3742.75|9
1630581390000|2021-09-02 11:16:30|3751.45|3742.75|3751.52|3742.82|3751.52|3742.82|3751.39|3742.69|12
1630581400000|2021-09-02 11:16:40|3751.45|3742.75|3751.37|3742.67|3751.54|3742.84|3751.37|3742.67|17
1630581410000|2021-09-02 11:16:50|3751.44|3742.74|3751.31|3742.61|3751.44|3742.74|3751.23|3742.53|13
1630581420000|2021-09-02 11:17:00|3751.32|3742.62|3752.13|3743.43|3752.24|3743.54|3751.21|3742.51|20
1630581430000|2021-09-02 11:17:10|3751.92|3743.22|3752.15|3743.45|3752.25|3743.55|3751.92|3743.22|21
1630581440000|2021-09-02 11:17:20|3752.38|3743.68|3752.41|3743.71|3752.98|3744.28|3752.1|3743.4|28
1630581450000|2021-09-02 11:17:30|3752.22|3743.52|3752.5|3743.8|3753.02|3744.32|3752.21|3743.51|31
1630581460000|2021-09-02 11:17:40|3752.34|3743.64|3752.52|3743.82|3753.12|3744.42|3752.34|3743.64|35
1630581470000|2021-09-02 11:17:50|3752.48|3743.78|3752.55|3743.85|3752.93|3744.23|3752.2|3743.5|32
1630581480000|2021-09-02 11:18:00|3752.37|3743.67|3752.47|3743.77|3752.95|3744.25|3752.3|3743.6|28
1630581490000|2021-09-02 11:18:10|3752.8|3744.1|3752.42|3743.72|3752.8|3744.1|3752.34|3743.64|19
1630581500000|2021-09-02 11:18:20|3752.37|3743.67|3753.08|3744.38|3753.43|3744.73|3752.32|3743.62|34
1630581510000|2021-09-02 11:18:30|3753.71|3745.01|3754.18|3745.48|3755.19|3746.49|3753.28|3744.58|35
1630581520000|2021-09-02 11:18:40|3753.87|3745.17|3754|3745.3|3754.53|3745.83|3753.48|3744.78|30
1630581530000|2021-09-02 11:18:50|3753.97|3745.27|3754.29|3745.59|3754.95|3746.25|3753.83|3745.13|37
1630581540000|2021-09-02 11:19:00|3754.25|3745.55|3754.47|3745.77|3755.2|3746.5|3753.91|3745.21|31
1630581550000|2021-09-02 11:19:10|3754.46|3745.76|3754.9|3746.2|3755.15|3746.45|3754.43|3745.73|34
1630581560000|2021-09-02 11:19:20|3754.95|3746.25|3755.03|3746.33|3755.27|3746.57|3754.89|3746.19|27
1630581570000|2021-09-02 11:19:30|3754.96|3746.26|3755.55|3746.85|3756.66|3747.96|3754.96|3746.26|35
1630581580000|2021-09-02 11:19:40|3755.9|3747.2|3755.8|3747.1|3756.76|3748.06|3755.61|3746.91|30
1630581590000|2021-09-02 11:19:50|3755.89|3747.19|3756.06|3747.36|3757.14|3748.44|3755.89|3747.19|17
1630581600000|2021-09-02 11:20:00|3756.02|3747.32|3753.8|3745.1|3756.15|3747.45|3753.8|3745.1|26
1630581610000|2021-09-02 11:20:10|3753.74|3745.04|3754.09|3745.39|3754.24|3745.54|3753.59|3744.89|23
1630581620000|2021-09-02 11:20:20|3754.13|3745.43|3755.41|3746.71|3755.41|3746.71|3754.13|3745.43|32
1630581630000|2021-09-02 11:20:30|3755.27|3746.57|3755.52|3746.82|3756.54|3747.84|3754.88|3746.18|24
1630581640000|2021-09-02 11:20:40|3756.35|3747.65|3756.2|3747.5|3756.36|3747.66|3754.88|3746.18|29
1630581650000|2021-09-02 11:20:50|3756.34|3747.64|3755.89|3747.19|3756.34|3747.64|3755.85|3747.15|28
1630581660000|2021-09-02 11:21:00|3755.96|3747.26|3755.94|3747.24|3756.18|3747.48|3755.72|3747.02|31
1630581670000|2021-09-02 11:21:10|3755.88|3747.18|3756.19|3747.49|3756.34|3747.64|3755.88|3747.18|29
1630581680000|2021-09-02 11:21:20|3756.23|3747.53|3755.25|3746.55|3756.41|3747.71|3755.25|3746.55|18
1630581690000|2021-09-02 11:21:30|3755.33|3746.63|3755.21|3746.51|3755.33|3746.63|3755.03|3746.33|23
1630581700000|2021-09-02 11:21:40|3755.2|3746.5|3755.75|3747.05|3755.75|3747.05|3755.2|3746.5|24
1630581710000|2021-09-02 11:21:50|3755.82|3747.12|3755.85|3747.15|3756.06|3747.36|3755.75|3747.05|28
1630581720000|2021-09-02 11:22:00|3755.86|3747.16|3754.23|3745.53|3755.87|3747.17|3754.2|3745.5|20
1630581730000|2021-09-02 11:22:10|3754.21|3745.51|3754.71|3746.01|3754.88|3746.18|3754.21|3745.51|24
1630581740000|2021-09-02 11:22:20|3755.68|3746.98|3754.85|3746.15|3756.13|3747.43|3754.85|3746.15|37
1630581750000|2021-09-02 11:22:30|3754.84|3746.14|3753.71|3745.01|3755.02|3746.32|3752.89|3744.19|39
1630581760000|2021-09-02 11:22:40|3753.69|3744.99|3754.74|3746.04|3755.02|3746.32|3753.64|3744.94|37
1630581770000|2021-09-02 11:22:50|3754.63|3745.93|3754.61|3745.91|3755.19|3746.49|3754.5|3745.8|36
1630581780000|2021-09-02 11:23:00|3754.58|3745.88|3754.08|3745.38|3754.58|3745.88|3754.08|3745.38|30
1630581790000|2021-09-02 11:23:10|3754.06|3745.36|3754.05|3745.35|3754.36|3745.66|3753.99|3745.29|8
1630581800000|2021-09-02 11:23:20|3754.04|3745.34|3754.35|3745.65|3754.35|3745.65|3753.81|3745.11|18
1630581810000|2021-09-02 11:23:30|3754.43|3745.73|3754.71|3746.01|3754.71|3746.01|3754.33|3745.63|29
1630581820000|2021-09-02 11:23:40|3754.7|3746|3754.78|3746.08|3754.99|3746.29|3754.67|3745.97|24
1630581830000|2021-09-02 11:23:50|3754.8|3746.1|3754.73|3746.03|3754.99|3746.29|3754.71|3746.01|20
1630581840000|2021-09-02 11:24:00|3754.74|3746.04|3755.72|3747.02|3756.04|3747.34|3754.71|3746.01|25
1630581850000|2021-09-02 11:24:10|3755.37|3746.67|3755.85|3747.15|3756.88|3748.18|3755.01|3746.31|38
1630581860000|2021-09-02 11:24:20|3755.79|3747.09|3756.11|3747.41|3756.69|3747.99|3755.77|3747.07|33
1630581870000|2021-09-02 11:24:30|3756.12|3747.42|3755.94|3747.24|3756.3|3747.6|3755.65|3746.95|33
1630581880000|2021-09-02 11:24:40|3755.75|3747.05|3754.76|3746.06|3755.97|3747.27|3754.69|3745.99|33
1630581890000|2021-09-02 11:24:50|3754.78|3746.08|3754.67|3745.97|3754.82|3746.12|3754.54|3745.84|34
1630581900000|2021-09-02 11:25:00|3754.66|3745.96|3755.08|3746.38|3755.34|3746.64|3754.62|3745.92|36
1630581910000|2021-09-02 11:25:10|3755.05|3746.35|3755.08|3746.38|3755.45|3746.75|3754.96|3746.26|37
1630581920000|2021-09-02 11:25:20|3755.38|3746.68|3755.24|3746.54|3755.62|3746.92|3754.98|3746.28|36
1630581930000|2021-09-02 11:25:30|3755.16|3746.46|3755.09|3746.39|3755.58|3746.88|3755.09|3746.39|30
1630581940000|2021-09-02 11:25:40|3755.2|3746.5|3755.72|3747.02|3755.85|3747.15|3755.08|3746.38|32
1630581950000|2021-09-02 11:25:50|3755.49|3746.79|3755.58|3746.88|3756.03|3747.33|3755.33|3746.63|33
1630581960000|2021-09-02 11:26:00|3755.42|3746.72|3755.75|3747.05|3756.54|3747.84|3755.42|3746.72|36
1630581970000|2021-09-02 11:26:10|3755.63|3746.93|3756.04|3747.34|3756.45|3747.75|3755.51|3746.81|35
1630581980000|2021-09-02 11:26:20|3756.45|3747.75|3755.78|3747.08|3756.45|3747.75|3755.63|3746.93|29
1630581990000|2021-09-02 11:26:30|3755.66|3746.96|3755.87|3747.17|3756.56|3747.86|3755.66|3746.96|35
1630582000000|2021-09-02 11:26:40|3755.79|3747.09|3755.95|3747.25|3756.48|3747.78|3755.66|3746.96|31
1630582010000|2021-09-02 11:26:50|3755.77|3747.07|3755.9|3747.2|3756.51|3747.81|3755.55|3746.85|28
1630582020000|2021-09-02 11:27:00|3755.87|3747.17|3755.81|3747.11|3756.59|3747.89|3755.67|3746.97|31
1630582030000|2021-09-02 11:27:10|3755.75|3747.05|3755.57|3746.87|3756.32|3747.62|3755.37|3746.67|22
1630582040000|2021-09-02 11:27:20|3755.55|3746.85|3755.57|3746.87|3755.68|3746.98|3755.55|3746.85|18
1630582050000|2021-09-02 11:27:30|3755.58|3746.88|3755.56|3746.86|3755.6|3746.9|3755.56|3746.86|11
1630582060000|2021-09-02 11:27:40|3755.57|3746.87|3755.57|3746.87|3755.57|3746.87|3755.57|3746.87|1
1630582070000|2021-09-02 11:27:50|3755.48|3746.78|3755.53|3746.83|3755.54|3746.84|3755.41|3746.71|9
1630582080000|2021-09-02 11:28:00|3755.54|3746.84|3755.61|3746.91|3755.62|3746.92|3755.48|3746.78|16
1630582090000|2021-09-02 11:28:10|3755.62|3746.92|3755.96|3747.26|3756.46|3747.76|3755.5|3746.8|27
1630582100000|2021-09-02 11:28:20|3755.87|3747.17|3756.07|3747.37|3756.53|3747.83|3755.76|3747.06|22
1630582110000|2021-09-02 11:28:30|3756.1|3747.4|3756.52|3747.82|3756.75|3748.05|3755.9|3747.2|31
1630582120000|2021-09-02 11:28:40|3756.51|3747.81|3756.23|3747.53|3756.91|3748.21|3756.23|3747.53|25
1630582130000|2021-09-02 11:28:50|3756.35|3747.65|3756.23|3747.53|3756.7|3748|3756.23|3747.53|26
1630582140000|2021-09-02 11:29:00|3756.31|3747.61|3756.22|3747.52|3756.31|3747.61|3756.22|3747.52|4
1630582150000|2021-09-02 11:29:10|3756.23|3747.53|3756.83|3748.13|3757.02|3748.32|3756.23|3747.53|5
1630582160000|2021-09-02 11:29:20|3756.92|3748.22|3757.15|3748.45|3757.19|3748.49|3756.77|3748.07|13
1630582170000|2021-09-02 11:29:30|3757.34|3748.64|3757.34|3748.64|3757.34|3748.64|3757.34|3748.64|1
1630582180000|2021-09-02 11:29:40|3757.15|3748.45|3757.34|3748.64|3757.34|3748.64|3757.15|3748.45|2
1630582190000|2021-09-02 11:29:50|3757.55|3748.85|3757.66|3748.96|3757.92|3749.22|3757.16|3748.46|10
1630582200000|2021-09-02 11:30:00|3757.53|3748.83|3757.96|3749.26|3758.72|3750.02|3757.35|3748.65|34
1630582210000|2021-09-02 11:30:10|3757.81|3749.11|3758.3|3749.6|3759.36|3750.66|3757.78|3749.08|31
1630582220000|2021-09-02 11:30:20|3758.31|3749.61|3758.45|3749.75|3759.22|3750.52|3757.86|3749.16|28
1630582230000|2021-09-02 11:30:30|3759.22|3750.52|3758.55|3749.85|3759.23|3750.53|3758.33|3749.63|20
1630582240000|2021-09-02 11:30:40|3758.31|3749.61|3756.88|3748.18|3758.41|3749.71|3756.67|3747.97|35
1630582250000|2021-09-02 11:30:50|3756.97|3748.27|3758|3749.3|3758.03|3749.33|3756.96|3748.26|32
1630582260000|2021-09-02 11:31:00|3758.16|3749.46|3758.02|3749.32|3758.16|3749.46|3757.6|3748.9|29
1630582270000|2021-09-02 11:31:10|3758.04|3749.34|3757.15|3748.45|3758.39|3749.69|3756.93|3748.23|33
1630582280000|2021-09-02 11:31:20|3757.16|3748.46|3756.55|3747.85|3757.2|3748.5|3756.47|3747.77|34
1630582290000|2021-09-02 11:31:30|3756.51|3747.81|3756.36|3747.66|3756.57|3747.87|3756.18|3747.48|35
1630582300000|2021-09-02 11:31:40|3756.31|3747.61|3756.06|3747.36|3756.36|3747.66|3756.06|3747.36|26
1630582310000|2021-09-02 11:31:50|3756.04|3747.34|3755.04|3746.34|3756.19|3747.49|3754.92|3746.22|34
1630582320000|2021-09-02 11:32:00|3754.89|3746.19|3755.56|3746.86|3755.8|3747.1|3754.87|3746.17|31
1630582330000|2021-09-02 11:32:10|3755.77|3747.07|3755.36|3746.66|3755.77|3747.07|3755.36|3746.66|23
1630582340000|2021-09-02 11:32:20|3755.33|3746.63|3755.36|3746.66|3755.37|3746.67|3755.26|3746.56|14
1630582350000|2021-09-02 11:32:30|3755.35|3746.65|3755.56|3746.86|3755.59|3746.89|3755.33|3746.63|24
1630582360000|2021-09-02 11:32:40|3755.59|3746.89|3755.5|3746.8|3755.59|3746.89|3755.38|3746.68|26
1630582370000|2021-09-02 11:32:50|3755.49|3746.79|3755.38|3746.68|3755.66|3746.96|3755.37|3746.67|32
1630582380000|2021-09-02 11:33:00|3755.4|3746.7|3754.99|3746.29|3755.4|3746.7|3754.91|3746.21|26
1630582390000|2021-09-02 11:33:10|3755.16|3746.46|3754.93|3746.23|3755.16|3746.46|3754.76|3746.06|30
1630582400000|2021-09-02 11:33:20|3754.86|3746.16|3753.88|3745.18|3755.06|3746.36|3753.86|3745.16|33
1630582410000|2021-09-02 11:33:30|3753.89|3745.19|3752.48|3743.78|3754.07|3745.37|3752.24|3743.54|32
1630582420000|2021-09-02 11:33:40|3752.51|3743.81|3752.59|3743.89|3752.79|3744.09|3751.97|3743.27|22
1630582430000|2021-09-02 11:33:50|3752.61|3743.91|3754.37|3745.67|3754.82|3746.12|3752.61|3743.91|32
1630582440000|2021-09-02 11:34:00|3754.28|3745.58|3754.05|3745.35|3754.31|3745.61|3753.95|3745.25|35
1630582450000|2021-09-02 11:34:10|3754.09|3745.39|3754.15|3745.45|3754.32|3745.62|3753.98|3745.28|25
1630582460000|2021-09-02 11:34:20|3754.28|3745.58|3752.75|3744.05|3754.28|3745.58|3752.43|3743.73|20
1630582470000|2021-09-02 11:34:30|3752.76|3744.06|3752.6|3743.9|3752.76|3744.06|3752.59|3743.89|22
1630582480000|2021-09-02 11:34:40|3752.59|3743.89|3752.78|3744.08|3752.94|3744.24|3752.59|3743.89|19
1630582490000|2021-09-02 11:34:50|3752.94|3744.24|3752.77|3744.07|3752.94|3744.24|3752.77|3744.07|5
1630582500000|2021-09-02 11:35:00|3752.63|3743.93|3753.69|3744.99|3753.83|3745.13|3752.63|3743.93|20
1630582510000|2021-09-02 11:35:10|3753.76|3745.06|3753.82|3745.12|3754.41|3745.71|3753.6|3744.9|29
1630582520000|2021-09-02 11:35:20|3753.97|3745.27|3755.11|3746.41|3755.41|3746.71|3753.89|3745.19|35
1630582530000|2021-09-02 11:35:30|3755|3746.3|3755.77|3747.07|3755.81|3747.11|3754.86|3746.16|36
1630582540000|2021-09-02 11:35:40|3755.76|3747.06|3755.33|3746.63|3755.8|3747.1|3754.65|3745.95|30
1630582550000|2021-09-02 11:35:50|3755.28|3746.58|3755.91|3747.21|3756.48|3747.78|3755.28|3746.58|34
1630582560000|2021-09-02 11:36:00|3755.66|3746.96|3756.05|3747.35|3756.89|3748.19|3755.66|3746.96|38
1630582570000|2021-09-02 11:36:10|3756.07|3747.37|3755.68|3746.98|3756.8|3748.1|3755.68|3746.98|23
1630582580000|2021-09-02 11:36:20|3756.02|3747.32|3756.01|3747.31|3756.61|3747.91|3755.55|3746.85|30
1630582590000|2021-09-02 11:36:30|3755.96|3747.26|3755.72|3747.02|3756.57|3747.87|3755.67|3746.97|29
1630582600000|2021-09-02 11:36:40|3755.67|3746.97|3755.65|3746.95|3755.75|3747.05|3755.59|3746.89|29
1630582610000|2021-09-02 11:36:50|3755.71|3747.01|3755.31|3746.61|3755.76|3747.06|3755.31|3746.61|29
1630582620000|2021-09-02 11:37:00|3755.44|3746.74|3755.49|3746.79|3755.52|3746.82|3755.4|3746.7|22
1630582630000|2021-09-02 11:37:10|3755.5|3746.8|3757.64|3748.94|3757.81|3749.11|3755.5|3746.8|26
1630582640000|2021-09-02 11:37:20|3757.72|3749.02|3757.65|3748.95|3758.19|3749.49|3757.01|3748.31|28
1630582650000|2021-09-02 11:37:30|3757.64|3748.94|3756.64|3747.94|3757.77|3749.07|3756.63|3747.93|33
1630582660000|2021-09-02 11:37:40|3756.52|3747.82|3757.54|3748.84|3757.54|3748.84|3756.22|3747.52|35
1630582670000|2021-09-02 11:37:50|3757.38|3748.68|3757.5|3748.8|3757.73|3749.03|3757.3|3748.6|32
1630582680000|2021-09-02 11:38:00|3757.49|3748.79|3758.28|3749.58|3758.29|3749.59|3757.05|3748.35|37
1630582690000|2021-09-02 11:38:10|3758.27|3749.57|3758.34|3749.64|3758.42|3749.72|3758.18|3749.48|33
1630582700000|2021-09-02 11:38:20|3758.36|3749.66|3758.85|3750.15|3758.98|3750.28|3756.76|3748.06|33
1630582710000|2021-09-02 11:38:30|3758.84|3750.14|3759.3|3750.6|3759.34|3750.64|3757.57|3748.87|36
1630582720000|2021-09-02 11:38:40|3759.33|3750.63|3761.06|3752.36|3761.06|3752.36|3759.33|3750.63|38
1630582730000|2021-09-02 11:38:50|3760.46|3751.76|3760.94|3752.24|3761.16|3752.46|3759.97|3751.27|35
1630582740000|2021-09-02 11:39:00|3760.98|3752.28|3759.34|3750.64|3761.33|3752.63|3759.34|3750.64|37
1630582750000|2021-09-02 11:39:10|3759.21|3750.51|3759.54|3750.84|3759.61|3750.91|3759.21|3750.51|30
1630582760000|2021-09-02 11:39:20|3759.55|3750.85|3759.65|3750.95|3759.76|3751.06|3759.41|3750.71|35
1630582770000|2021-09-02 11:39:30|3759.66|3750.96|3759.65|3750.95|3759.83|3751.13|3759.5|3750.8|27
1630582780000|2021-09-02 11:39:40|3759.64|3750.94|3759.86|3751.16|3760.21|3751.51|3759.57|3750.87|35
1630582790000|2021-09-02 11:39:50|3759.8|3751.1|3760.3|3751.6|3761.07|3752.37|3759.69|3750.99|39
1630582800000|2021-09-02 11:40:00|3760.29|3751.59|3760.38|3751.68|3760.42|3751.72|3759.99|3751.29|37
1630582810000|2021-09-02 11:40:10|3760.39|3751.69|3760.41|3751.71|3761.07|3752.37|3760.09|3751.39|38
1630582820000|2021-09-02 11:40:20|3760.21|3751.51|3759.8|3751.1|3760.8|3752.1|3759.8|3751.1|33
1630582830000|2021-09-02 11:40:30|3760.03|3751.33|3760.01|3751.31|3760.63|3751.93|3759.75|3751.05|27
1630582840000|2021-09-02 11:40:40|3760.02|3751.32|3761.22|3752.52|3761.22|3752.52|3759.97|3751.27|32
1630582850000|2021-09-02 11:40:50|3761.43|3752.73|3762.39|3753.69|3762.39|3753.69|3760.26|3751.56|40
1630582860000|2021-09-02 11:41:00|3762.36|3753.66|3761.58|3752.88|3762.36|3753.66|3761.15|3752.45|37
1630582870000|2021-09-02 11:41:10|3761.96|3753.26|3763.04|3754.34|3763.05|3754.35|3761.1|3752.4|37
1630582880000|2021-09-02 11:41:20|3762.92|3754.22|3762.81|3754.11|3763.01|3754.31|3762.68|3753.98|35
1630582890000|2021-09-02 11:41:30|3762.8|3754.1|3762.47|3753.77|3762.89|3754.19|3762.3|3753.6|34
1630582900000|2021-09-02 11:41:40|3762.76|3754.06|3762.51|3753.81|3762.77|3754.07|3762.35|3753.65|34
1630582910000|2021-09-02 11:41:50|3762.66|3753.96|3762.96|3754.26|3763|3754.3|3762.63|3753.93|20
1630582920000|2021-09-02 11:42:00|3762.95|3754.25|3765.03|3756.33|3765.03|3756.33|3762.84|3754.14|18
1630582930000|2021-09-02 11:42:10|3765.06|3756.36|3764.64|3755.94|3765.12|3756.42|3764.4|3755.7|26
1630582940000|2021-09-02 11:42:20|3764.69|3755.99|3762.98|3754.28|3764.69|3755.99|3762.96|3754.26|23
1630582950000|2021-09-02 11:42:30|3762.99|3754.29|3763.97|3755.27|3764.17|3755.47|3762.99|3754.29|25
1630582960000|2021-09-02 11:42:40|3764|3755.3|3763.71|3755.01|3764.1|3755.4|3763.63|3754.93|33
1630582970000|2021-09-02 11:42:50|3763.61|3754.91|3764.45|3755.75|3764.6|3755.9|3763.37|3754.67|30
1630582980000|2021-09-02 11:43:00|3764.58|3755.88|3764.96|3756.26|3764.96|3756.26|3763.85|3755.15|19
1630582990000|2021-09-02 11:43:10|3764.95|3756.25|3764.92|3756.22|3764.96|3756.26|3764.28|3755.58|28
1630583000000|2021-09-02 11:43:20|3764.91|3756.21|3764.26|3755.56|3764.91|3756.21|3763.8|3755.1|25
1630583010000|2021-09-02 11:43:30|3764.29|3755.59|3764.19|3755.49|3764.97|3756.27|3764.14|3755.44|31
1630583020000|2021-09-02 11:43:40|3764.24|3755.54|3764.4|3755.7|3764.52|3755.82|3764.16|3755.46|30
1630583030000|2021-09-02 11:43:50|3764.41|3755.71|3764.6|3755.9|3764.67|3755.97|3764.36|3755.66|33
1630583040000|2021-09-02 11:44:00|3764.64|3755.94|3765.07|3756.37|3765.4|3756.7|3764.52|3755.82|36
1630583050000|2021-09-02 11:44:10|3764.87|3756.17|3765.23|3756.53|3765.43|3756.73|3764.68|3755.98|35
1630583060000|2021-09-02 11:44:20|3765.24|3756.54|3764.87|3756.17|3765.44|3756.74|3764.83|3756.13|22
1630583070000|2021-09-02 11:44:30|3764.9|3756.2|3765.66|3756.96|3765.77|3757.07|3764.9|3756.2|26
1630583080000|2021-09-02 11:44:40|3765.62|3756.92|3764.7|3756|3766|3757.3|3764.68|3755.98|34
1630583090000|2021-09-02 11:44:50|3764.68|3755.98|3764.77|3756.07|3764.95|3756.25|3764.39|3755.69|32
1630583100000|2021-09-02 11:45:00|3765|3756.3|3764.92|3756.22|3765.89|3757.19|3764.84|3756.14|36
1630583110000|2021-09-02 11:45:10|3764.91|3756.21|3764.78|3756.08|3765.3|3756.6|3764.43|3755.73|38
1630583120000|2021-09-02 11:45:20|3764.76|3756.06|3764.73|3756.03|3764.82|3756.12|3764.62|3755.92|34
1630583130000|2021-09-02 11:45:30|3764.74|3756.04|3763.76|3755.06|3765.01|3756.31|3763.76|3755.06|35
1630583140000|2021-09-02 11:45:40|3763.74|3755.04|3763.93|3755.23|3764.11|3755.41|3763.74|3755.04|31
1630583150000|2021-09-02 11:45:50|3763.91|3755.21|3766.92|3758.22|3766.93|3758.23|3763.91|3755.21|34
1630583160000|2021-09-02 11:46:00|3766.94|3758.24|3766.47|3757.77|3767.12|3758.42|3766.47|3757.77|40
1630583170000|2021-09-02 11:46:10|3766.71|3758.01|3766.72|3758.02|3767.27|3758.57|3766.5|3757.8|34
1630583180000|2021-09-02 11:46:20|3766.75|3758.05|3766.97|3758.27|3767.38|3758.68|3766.69|3757.99|25
1630583190000|2021-09-02 11:46:30|3766.95|3758.25|3767.09|3758.39|3767.31|3758.61|3766.83|3758.13|27
1630583200000|2021-09-02 11:46:40|3767|3758.3|3766.31|3757.61|3767.9|3759.2|3766.31|3757.61|32
1630583210000|2021-09-02 11:46:50|3766.28|3757.58|3766.68|3757.98|3767.02|3758.32|3765.88|3757.18|38
1630583220000|2021-09-02 11:47:00|3766.67|3757.97|3766.77|3758.07|3767.2|3758.5|3766.55|3757.85|36
1630583230000|2021-09-02 11:47:10|3766.85|3758.15|3767.22|3758.52|3768.01|3759.31|3766.85|3758.15|38
1630583240000|2021-09-02 11:47:20|3767.51|3758.81|3767.68|3758.98|3768.03|3759.33|3767.08|3758.38|26
1630583250000|2021-09-02 11:47:30|3767.69|3758.99|3767.8|3759.1|3767.98|3759.28|3767.37|3758.67|23
1630583260000|2021-09-02 11:47:40|3767.98|3759.28|3768.04|3759.34|3768.44|3759.74|3767.44|3758.74|32
1630583270000|2021-09-02 11:47:50|3768.01|3759.31|3769.54|3760.84|3769.54|3760.84|3768.01|3759.31|16
1630583280000|2021-09-02 11:48:00|3769.44|3760.74|3770.33|3761.63|3770.33|3761.63|3769.24|3760.54|24
1630583290000|2021-09-02 11:48:10|3770.32|3761.62|3770.67|3761.97|3770.67|3761.97|3769.83|3761.13|28
1630583300000|2021-09-02 11:48:20|3770.65|3761.95|3771.09|3762.39|3771.13|3762.43|3770.65|3761.95|18
1630583310000|2021-09-02 11:48:30|3771.06|3762.36|3771.71|3763.01|3771.76|3763.06|3771.06|3762.36|28
1630583320000|2021-09-02 11:48:40|3771.72|3763.02|3773.21|3764.51|3773.21|3764.51|3771.72|3763.02|25
1630583330000|2021-09-02 11:48:50|3773.12|3764.42|3772.65|3763.95|3773.19|3764.49|3772.45|3763.75|37
1630583340000|2021-09-02 11:49:00|3772.46|3763.76|3771.73|3763.03|3772.95|3764.25|3771.3|3762.6|29
1630583350000|2021-09-02 11:49:10|3771.65|3762.95|3770.66|3761.96|3771.75|3763.05|3770.31|3761.61|37
1630583360000|2021-09-02 11:49:20|3770.55|3761.85|3773.07|3764.37|3773.49|3764.79|3770.47|3761.77|38
1630583370000|2021-09-02 11:49:30|3773.12|3764.42|3771.09|3762.39|3773.12|3764.42|3770.99|3762.29|39
1630583380000|2021-09-02 11:49:40|3771.16|3762.46|3771.14|3762.44|3771.26|3762.56|3770.26|3761.56|35
1630583390000|2021-09-02 11:49:50|3771|3762.3|3770.49|3761.79|3771.14|3762.44|3770.36|3761.66|39
1630583400000|2021-09-02 11:50:00|3770.41|3761.71|3771.14|3762.44|3771.53|3762.83|3770.41|3761.71|37
1630583410000|2021-09-02 11:50:10|3771.01|3762.31|3771.66|3762.96|3771.79|3763.09|3771.01|3762.31|36
1630583420000|2021-09-02 11:50:20|3771.71|3763.01|3770.92|3762.22|3771.89|3763.19|3770.92|3762.22|36
1630583430000|2021-09-02 11:50:30|3770.89|3762.19|3767.96|3759.26|3770.91|3762.21|3767.96|3759.26|36
1630583440000|2021-09-02 11:50:40|3767.93|3759.23|3767.91|3759.21|3767.93|3759.23|3766.76|3758.06|38
1630583450000|2021-09-02 11:50:50|3767.83|3759.13|3771.42|3762.72|3771.42|3762.72|3767.66|3758.96|39
1630583460000|2021-09-02 11:51:00|3771.21|3762.51|3769.06|3760.36|3771.21|3762.51|3768.91|3760.21|39
1630583470000|2021-09-02 11:51:10|3769.07|3760.37|3768.18|3759.48|3769.28|3760.58|3768.18|3759.48|32
1630583480000|2021-09-02 11:51:20|3768.2|3759.5|3768.14|3759.44|3769.25|3760.55|3768.12|3759.42|33
1630583490000|2021-09-02 11:51:30|3767.98|3759.28|3767.8|3759.1|3768.24|3759.54|3767.55|3758.85|35
1630583500000|2021-09-02 11:51:40|3767.62|3758.92|3767.67|3758.97|3768.24|3759.54|3767.53|3758.83|34
1630583510000|2021-09-02 11:51:50|3767.73|3759.03|3767.38|3758.68|3768.07|3759.37|3767.27|3758.57|35
1630583520000|2021-09-02 11:52:00|3767.36|3758.66|3766.59|3757.89|3767.55|3758.85|3766.49|3757.79|24
1630583530000|2021-09-02 11:52:10|3766.77|3758.07|3766.82|3758.12|3766.98|3758.28|3766.63|3757.93|29
1630583540000|2021-09-02 11:52:20|3766.83|3758.13|3766.83|3758.13|3766.83|3758.13|3766.67|3757.97|31
1630583550000|2021-09-02 11:52:30|3766.78|3758.08|3766.48|3757.78|3766.81|3758.11|3766.48|3757.78|31
1630583560000|2021-09-02 11:52:40|3766.44|3757.74|3766.87|3758.17|3766.87|3758.17|3766.41|3757.71|20
1630583570000|2021-09-02 11:52:50|3766.76|3758.06|3767.68|3758.98|3767.74|3759.04|3766.74|3758.04|27
1630583580000|2021-09-02 11:53:00|3767.73|3759.03|3767.49|3758.79|3767.73|3759.03|3767.47|3758.77|25
1630583590000|2021-09-02 11:53:10|3767.5|3758.8|3767.71|3759.01|3767.71|3759.01|3767.19|3758.49|37
1630583600000|2021-09-02 11:53:20|3767.68|3758.98|3767.64|3758.94|3767.71|3759.01|3767.61|3758.91|24
1630583610000|2021-09-02 11:53:30|3767.65|3758.95|3768.69|3759.99|3768.93|3760.23|3767.33|3758.63|18
1630583620000|2021-09-02 11:53:40|3768.68|3759.98|3768.91|3760.21|3768.93|3760.23|3768.27|3759.57|31
1630583630000|2021-09-02 11:53:50|3768.8|3760.1|3769.16|3760.46|3769.32|3760.62|3768.8|3760.1|35
1630583640000|2021-09-02 11:54:00|3769.19|3760.49|3769.09|3760.39|3769.36|3760.66|3768.94|3760.24|29
1630583650000|2021-09-02 11:54:10|3769.05|3760.35|3767.71|3759.01|3769.05|3760.35|3767.49|3758.79|39
1630583660000|2021-09-02 11:54:20|3767.72|3759.02|3767.53|3758.83|3767.74|3759.04|3767.49|3758.79|22
1630583670000|2021-09-02 11:54:30|3767.54|3758.84|3767.95|3759.25|3768|3759.3|3767.51|3758.81|27
1630583680000|2021-09-02 11:54:40|3767.99|3759.29|3766.01|3757.31|3768.04|3759.34|3765.54|3756.84|35
1630583690000|2021-09-02 11:54:50|3766.34|3757.64|3766.85|3758.15|3766.91|3758.21|3766.34|3757.64|21
1630583700000|2021-09-02 11:55:00|3766.83|3758.13|3765.37|3756.67|3766.83|3758.13|3765.37|3756.67|34
1630583710000|2021-09-02 11:55:10|3765.36|3756.66|3766.37|3757.67|3766.75|3758.05|3765.36|3756.66|34
1630583720000|2021-09-02 11:55:20|3766.35|3757.65|3765.76|3757.06|3766.35|3757.65|3765.6|3756.9|33
1630583730000|2021-09-02 11:55:30|3765.73|3757.03|3764.95|3756.25|3765.73|3757.03|3764.95|3756.25|35
1630583740000|2021-09-02 11:55:40|3765.09|3756.39|3765.06|3756.36|3765.14|3756.44|3764.3|3755.6|36
1630583750000|2021-09-02 11:55:50|3765.07|3756.37|3765.16|3756.46|3765.33|3756.63|3765.02|3756.32|33
1630583760000|2021-09-02 11:56:00|3765.15|3756.45|3765.43|3756.73|3765.84|3757.14|3765.11|3756.41|25
1630583770000|2021-09-02 11:56:10|3765.44|3756.74|3765.54|3756.84|3765.89|3757.19|3765.42|3756.72|28
1630583780000|2021-09-02 11:56:20|3765.52|3756.82|3765.25|3756.55|3765.52|3756.82|3765.21|3756.51|7
1630583790000|2021-09-02 11:56:30|3765.17|3756.47|3764.98|3756.28|3765.17|3756.47|3764.95|3756.25|19
1630583800000|2021-09-02 11:56:40|3765.05|3756.35|3764.76|3756.06|3765.08|3756.38|3764.76|3756.06|31
1630583810000|2021-09-02 11:56:50|3764.73|3756.03|3764.99|3756.29|3764.99|3756.29|3764.73|3756.03|22
1630583820000|2021-09-02 11:57:00|3764.98|3756.28|3764.81|3756.11|3764.98|3756.28|3764.76|3756.06|19
1630583830000|2021-09-02 11:57:10|3764.82|3756.12|3764.97|3756.27|3764.98|3756.28|3764.76|3756.06|12
1630583840000|2021-09-02 11:57:20|3764.41|3755.71|3764.85|3756.15|3764.87|3756.17|3764.41|3755.71|29
1630583850000|2021-09-02 11:57:30|3764.87|3756.17|3765.07|3756.37|3765.12|3756.42|3764.6|3755.9|34
1630583860000|2021-09-02 11:57:40|3765|3756.3|3765.38|3756.68|3765.55|3756.85|3765|3756.3|34
1630583870000|2021-09-02 11:57:50|3765.37|3756.67|3765.29|3756.59|3765.71|3757.01|3765.2|3756.5|22
1630583880000|2021-09-02 11:58:00|3765.33|3756.63|3767.21|3758.51|3767.21|3758.51|3765.2|3756.5|35
1630583890000|2021-09-02 11:58:10|3767.16|3758.46|3767.1|3758.4|3767.45|3758.75|3766.65|3757.95|34
1630583900000|2021-09-02 11:58:20|3767.04|3758.34|3767.04|3758.34|3768.35|3759.65|3766.84|3758.14|34
1630583910000|2021-09-02 11:58:30|3767.28|3758.58|3767.5|3758.8|3768.26|3759.56|3766.85|3758.15|35
1630583920000|2021-09-02 11:58:40|3767.17|3758.47|3767.01|3758.31|3768.28|3759.58|3766.91|3758.21|36
1630583930000|2021-09-02 11:58:50|3767.02|3758.32|3766.95|3758.25|3767.65|3758.95|3766.74|3758.04|34
1630583940000|2021-09-02 11:59:00|3767|3758.3|3767.05|3758.35|3767.89|3759.19|3766.78|3758.08|23
1630583950000|2021-09-02 11:59:10|3766.8|3758.1|3767.1|3758.4|3767.61|3758.91|3766.74|3758.04|29
1630583960000|2021-09-02 11:59:20|3767.09|3758.39|3766.78|3758.08|3767.09|3758.39|3766.78|3758.08|6
1630583970000|2021-09-02 11:59:30|3766.8|3758.1|3766.98|3758.28|3767.04|3758.34|3766.69|3757.99|16
1630583980000|2021-09-02 11:59:40|3766.96|3758.26|3766.81|3758.11|3766.96|3758.26|3766.73|3758.03|19
1630583990000|2021-09-02 11:59:50|3766.82|3758.12|3766.7|3758|3766.93|3758.23|3766.6|3757.9|25
1630584000000|2021-09-02 12:00:00|3766.71|3758.01|3766.07|3757.37|3766.71|3758.01|3765.99|3757.29|26
1630584010000|2021-09-02 12:00:10|3766.11|3757.41|3766.91|3758.21|3766.91|3758.21|3766.11|3757.41|36
1630584020000|2021-09-02 12:00:20|3766.98|3758.28|3766.7|3758|3767.44|3758.74|3766.21|3757.51|36
1630584030000|2021-09-02 12:00:30|3766.69|3757.99|3766.94|3758.24|3766.95|3758.25|3766.35|3757.65|35
1630584040000|2021-09-02 12:00:40|3766.93|3758.23|3767.63|3758.93|3768.1|3759.4|3766.8|3758.1|31
1630584050000|2021-09-02 12:00:50|3767.84|3759.14|3768.59|3759.89|3768.59|3759.89|3767.84|3759.14|33
1630584060000|2021-09-02 12:01:00|3768.08|3759.38|3768.25|3759.55|3768.66|3759.96|3768.06|3759.36|36
1630584070000|2021-09-02 12:01:10|3768.23|3759.53|3768.51|3759.81|3768.73|3760.03|3768.22|3759.52|31
1630584080000|2021-09-02 12:01:20|3768.52|3759.82|3769.38|3760.68|3769.63|3760.93|3768.36|3759.66|29
1630584090000|2021-09-02 12:01:30|3769.51|3760.81|3769.19|3760.49|3769.78|3761.08|3768.85|3760.15|38
1630584100000|2021-09-02 12:01:40|3769.21|3760.51|3770|3761.3|3770.06|3761.36|3769.03|3760.33|20
1630584110000|2021-09-02 12:01:50|3770.07|3761.37|3770.67|3761.97|3771.69|3762.99|3769.2|3760.5|35
1630584120000|2021-09-02 12:02:00|3770.63|3761.93|3770.34|3761.64|3770.64|3761.94|3770.28|3761.58|28
1630584130000|2021-09-02 12:02:10|3770.33|3761.63|3768.43|3759.73|3770.33|3761.63|3768.43|3759.73|32
1630584140000|2021-09-02 12:02:20|3768.37|3759.67|3767.64|3758.94|3768.42|3759.72|3767.53|3758.83|37
1630584150000|2021-09-02 12:02:30|3767.72|3759.02|3768.78|3760.08|3768.85|3760.15|3767.67|3758.97|37
1630584160000|2021-09-02 12:02:40|3768.79|3760.09|3768.81|3760.11|3769.13|3760.43|3768.12|3759.42|39
1630584170000|2021-09-02 12:02:50|3768.68|3759.98|3768.17|3759.47|3768.7|3760|3768.03|3759.33|34
1630584180000|2021-09-02 12:03:00|3768.19|3759.49|3768.65|3759.95|3768.65|3759.95|3767.92|3759.22|35
1630584190000|2021-09-02 12:03:10|3768.71|3760.01|3768.7|3760|3769.12|3760.42|3768.65|3759.95|37
1630584200000|2021-09-02 12:03:20|3768.63|3759.93|3768.14|3759.44|3768.63|3759.93|3767.95|3759.25|36
1630584210000|2021-09-02 12:03:30|3768.05|3759.35|3767.25|3758.55|3768.13|3759.43|3767.17|3758.47|38
1630584220000|2021-09-02 12:03:40|3767.35|3758.65|3767.01|3758.31|3767.48|3758.78|3766.79|3758.09|39
1630584230000|2021-09-02 12:03:50|3767.03|3758.33|3765.56|3756.86|3767.03|3758.33|3765.42|3756.72|39
1630584240000|2021-09-02 12:04:00|3765.53|3756.83|3765.38|3756.68|3765.53|3756.83|3765.21|3756.51|29
1630584250000|2021-09-02 12:04:10|3765.25|3756.55|3765.35|3756.65|3766.06|3757.36|3764.61|3755.91|38
1630584260000|2021-09-02 12:04:20|3765.32|3756.62|3764.9|3756.2|3765.41|3756.71|3764.6|3755.9|35
1630584270000|2021-09-02 12:04:30|3764.98|3756.28|3764.56|3755.86|3764.98|3756.28|3764.56|3755.86|33
1630584280000|2021-09-02 12:04:40|3764.6|3755.9|3765.8|3757.1|3765.84|3757.14|3764.6|3755.9|35
1630584290000|2021-09-02 12:04:50|3765.76|3757.06|3768.4|3759.7|3768.4|3759.7|3765.73|3757.03|35
1630584300000|2021-09-02 12:05:00|3768.11|3759.41|3774.03|3765.33|3774.03|3765.33|3767.92|3759.22|38
1630584310000|2021-09-02 12:05:10|3774.04|3765.34|3774.15|3765.45|3774.69|3765.99|3772.8|3764.1|39
1630584320000|2021-09-02 12:05:20|3773.83|3765.13|3771.19|3762.49|3774.12|3765.42|3770.86|3762.16|37
1630584330000|2021-09-02 12:05:30|3771.03|3762.33|3770.45|3761.75|3771.67|3762.97|3770.26|3761.56|35
1630584340000|2021-09-02 12:05:40|3769.92|3761.22|3770.47|3761.77|3771.14|3762.44|3769.56|3760.86|40
1630584350000|2021-09-02 12:05:50|3770.82|3762.12|3771.03|3762.33|3771.67|3762.97|3770.82|3762.12|34
1630584360000|2021-09-02 12:06:00|3771.04|3762.34|3770.55|3761.85|3771.15|3762.45|3770.55|3761.85|29
1630584370000|2021-09-02 12:06:10|3770.44|3761.74|3770.13|3761.43|3770.51|3761.81|3769.58|3760.88|32
1630584380000|2021-09-02 12:06:20|3770.14|3761.44|3769.73|3761.03|3770.27|3761.57|3769.07|3760.37|31
1630584390000|2021-09-02 12:06:30|3769.83|3761.13|3769.66|3760.96|3769.95|3761.25|3769.54|3760.84|33
1630584400000|2021-09-02 12:06:40|3769.62|3760.92|3770.22|3761.52|3770.38|3761.68|3769.62|3760.92|34
1630584410000|2021-09-02 12:06:50|3770.3|3761.6|3770.41|3761.71|3770.43|3761.73|3770.04|3761.34|35
1630584420000|2021-09-02 12:07:00|3770.39|3761.69|3770.29|3761.59|3770.7|3762|3770.01|3761.31|33
1630584430000|2021-09-02 12:07:10|3770.56|3761.86|3770.57|3761.87|3770.83|3762.13|3770.35|3761.65|37
1630584440000|2021-09-02 12:07:20|3770.86|3762.16|3771.57|3762.87|3771.57|3762.87|3770.35|3761.65|34
1630584450000|2021-09-02 12:07:30|3771.55|3762.85|3771.39|3762.69|3772.12|3763.42|3771.19|3762.49|33
1630584460000|2021-09-02 12:07:40|3771.4|3762.7|3772.4|3763.7|3772.4|3763.7|3771.33|3762.63|36
1630584470000|2021-09-02 12:07:50|3772.41|3763.71|3772.64|3763.94|3772.64|3763.94|3771.76|3763.06|34
1630584480000|2021-09-02 12:08:00|3772.74|3764.04|3772.45|3763.75|3773.27|3764.57|3772.33|3763.63|35
1630584490000|2021-09-02 12:08:10|3772.25|3763.55|3771.02|3762.32|3772.75|3764.05|3770.93|3762.23|37
1630584500000|2021-09-02 12:08:20|3771.07|3762.37|3772.12|3763.42|3772.12|3763.42|3770.99|3762.29|37
1630584510000|2021-09-02 12:08:30|3772.31|3763.61|3772.34|3763.64|3773.12|3764.42|3771.75|3763.05|36
1630584520000|2021-09-02 12:08:40|3772.37|3763.67|3772.79|3764.09|3773.3|3764.6|3772.27|3763.57|39
1630584530000|2021-09-02 12:08:50|3772.69|3763.99|3772.06|3763.36|3772.72|3764.02|3771.9|3763.2|35
1630584540000|2021-09-02 12:09:00|3772.01|3763.31|3772.66|3763.96|3772.76|3764.06|3771.94|3763.24|38
1630584550000|2021-09-02 12:09:10|3772.65|3763.95|3771.86|3763.16|3772.75|3764.05|3771.86|3763.16|28
1630584560000|2021-09-02 12:09:20|3771.83|3763.13|3772.38|3763.68|3772.51|3763.81|3771.78|3763.08|35
1630584570000|2021-09-02 12:09:30|3772.36|3763.66|3772.33|3763.63|3772.41|3763.71|3772.26|3763.56|21
1630584580000|2021-09-02 12:09:40|3772.38|3763.68|3772.74|3764.04|3772.74|3764.04|3772.32|3763.62|31
1630584590000|2021-09-02 12:09:50|3772.44|3763.74|3773.51|3764.81|3773.53|3764.83|3772.42|3763.72|21
1630584600000|2021-09-02 12:10:00|3773.52|3764.82|3774.16|3765.46|3774.18|3765.48|3773.32|3764.62|26
1630584610000|2021-09-02 12:10:10|3774.13|3765.43|3773.85|3765.15|3774.23|3765.53|3773.85|3765.15|34
1630584620000|2021-09-02 12:10:20|3773.71|3765.01|3773.76|3765.06|3774.19|3765.49|3773.51|3764.81|34
1630584630000|2021-09-02 12:10:30|3773.87|3765.17|3774.1|3765.4|3774.12|3765.42|3773.84|3765.14|30
1630584640000|2021-09-02 12:10:40|3774.11|3765.41|3773.95|3765.25|3774.12|3765.42|3773.91|3765.21|26
1630584650000|2021-09-02 12:10:50|3773.98|3765.28|3773.94|3765.24|3774.05|3765.35|3773.7|3765|31
1630584660000|2021-09-02 12:11:00|3773.81|3765.11|3772.31|3763.61|3773.83|3765.13|3771.98|3763.28|38
1630584670000|2021-09-02 12:11:10|3772.28|3763.58|3771.87|3763.17|3772.76|3764.06|3771.85|3763.15|37
1630584680000|2021-09-02 12:11:20|3771.79|3763.09|3771.97|3763.27|3771.97|3763.27|3771.64|3762.94|30
1630584690000|2021-09-02 12:11:30|3771.98|3763.28|3772.95|3764.25|3773.12|3764.42|3771.94|3763.24|35
1630584700000|2021-09-02 12:11:40|3772.97|3764.27|3772.05|3763.35|3772.97|3764.27|3772.05|3763.35|40
1630584710000|2021-09-02 12:11:50|3772.1|3763.4|3772.95|3764.25|3772.99|3764.29|3772.1|3763.4|35
1630584720000|2021-09-02 12:12:00|3772.94|3764.24|3772.74|3764.04|3773.66|3764.96|3772.61|3763.91|30
1630584730000|2021-09-02 12:12:10|3772.64|3763.94|3772.77|3764.07|3772.93|3764.23|3772.61|3763.91|33
1630584740000|2021-09-02 12:12:20|3772.73|3764.03|3772.58|3763.88|3772.73|3764.03|3772|3763.3|30
1630584750000|2021-09-02 12:12:30|3772.64|3763.94|3772.18|3763.48|3772.74|3764.04|3772.14|3763.44|33
1630584760000|2021-09-02 12:12:40|3772.46|3763.76|3772.18|3763.48|3772.71|3764.01|3772.17|3763.47|27
1630584770000|2021-09-02 12:12:50|3772.17|3763.47|3772.47|3763.77|3772.6|3763.9|3772.13|3763.43|34
1630584780000|2021-09-02 12:13:00|3772.27|3763.57|3772.48|3763.78|3772.49|3763.79|3772.01|3763.31|32
1630584790000|2021-09-02 12:13:10|3772.19|3763.49|3772.19|3763.49|3772.48|3763.78|3772.18|3763.48|33
1630584800000|2021-09-02 12:13:20|3772.21|3763.51|3772.48|3763.78|3772.48|3763.78|3772.19|3763.49|30
1630584810000|2021-09-02 12:13:30|3772.53|3763.83|3772.53|3763.83|3772.53|3763.83|3772.48|3763.78|7
1630584820000|2021-09-02 12:13:40|3772.48|3763.78|3772.51|3763.81|3772.91|3764.21|3772.48|3763.78|24
1630584830000|2021-09-02 12:13:50|3772.48|3763.78|3772.42|3763.72|3772.51|3763.81|3772.42|3763.72|16
1630584840000|2021-09-02 12:14:00|3772.45|3763.75|3772.58|3763.88|3772.89|3764.19|3772.42|3763.72|27
1630584850000|2021-09-02 12:14:10|3772.59|3763.89|3772.37|3763.67|3772.59|3763.89|3772.11|3763.41|23
1630584860000|2021-09-02 12:14:20|3772.38|3763.68|3772.45|3763.75|3772.59|3763.89|3772.38|3763.68|21
1630584870000|2021-09-02 12:14:30|3772.46|3763.76|3772.51|3763.81|3772.7|3764|3772.41|3763.71|26
1630584880000|2021-09-02 12:14:40|3772.52|3763.82|3772.75|3764.05|3772.78|3764.08|3772.31|3763.61|31
1630584890000|2021-09-02 12:14:50|3772.77|3764.07|3773.53|3764.83|3773.75|3765.05|3772.77|3764.07|33
1630584900000|2021-09-02 12:15:00|3773.66|3764.96|3773.87|3765.17|3774.25|3765.55|3773.62|3764.92|34
1630584910000|2021-09-02 12:15:10|3773.89|3765.19|3772.59|3763.89|3773.91|3765.21|3772.53|3763.83|34
1630584920000|2021-09-02 12:15:20|3772.51|3763.81|3772.71|3764.01|3772.82|3764.12|3772.51|3763.81|23
1630584930000|2021-09-02 12:15:30|3772.75|3764.05|3771.21|3762.51|3772.79|3764.09|3771.21|3762.51|26
1630584940000|2021-09-02 12:15:40|3771|3762.3|3771.06|3762.36|3771.14|3762.44|3770.49|3761.79|33
1630584950000|2021-09-02 12:15:50|3771.04|3762.34|3769.7|3761|3771.11|3762.41|3769.48|3760.78|35
1630584960000|2021-09-02 12:16:00|3769.83|3761.13|3773.51|3764.81|3774.15|3765.45|3769.83|3761.13|37
1630584970000|2021-09-02 12:16:10|3773.5|3764.8|3773.52|3764.82|3773.64|3764.94|3773.3|3764.6|37
1630584980000|2021-09-02 12:16:20|3773.51|3764.81|3774.36|3765.66|3774.36|3765.66|3773.35|3764.65|30
1630584990000|2021-09-02 12:16:30|3774.34|3765.64|3774.41|3765.71|3774.59|3765.89|3774.3|3765.6|28
1630585000000|2021-09-02 12:16:40|3774.6|3765.9|3774.53|3765.83|3774.81|3766.11|3774.32|3765.62|28
1630585010000|2021-09-02 12:16:50|3774.66|3765.96|3774.67|3765.97|3774.67|3765.97|3774.47|3765.77|22
1630585020000|2021-09-02 12:17:00|3774.72|3766.02|3776.35|3767.65|3776.51|3767.81|3774.65|3765.95|16
1630585030000|2021-09-02 12:17:10|3776.31|3767.61|3781.49|3772.79|3782.12|3773.42|3776.31|3767.61|37
1630585040000|2021-09-02 12:17:20|3781.07|3772.37|3784.39|3775.69|3784.63|3775.93|3778.63|3769.93|35
1630585050000|2021-09-02 12:17:30|3784.48|3775.78|3781.81|3773.11|3785.46|3776.76|3781.81|3773.11|35
1630585060000|2021-09-02 12:17:40|3781.56|3772.86|3785.26|3776.56|3785.45|3776.75|3781.41|3772.71|28
1630585070000|2021-09-02 12:17:50|3785.12|3776.42|3791.41|3782.71|3791.41|3782.71|3785.04|3776.34|23
1630585080000|2021-09-02 12:18:00|3791.26|3782.56|3788.31|3779.61|3791.3|3782.6|3788.09|3779.39|39
1630585090000|2021-09-02 12:18:10|3788.24|3779.54|3788.72|3780.02|3788.81|3780.11|3785.27|3776.57|38
1630585100000|2021-09-02 12:18:20|3788.75|3780.05|3789.02|3780.32|3789.42|3780.72|3788.21|3779.51|38
1630585110000|2021-09-02 12:18:30|3788.78|3780.08|3792.64|3783.94|3792.64|3783.94|3788.78|3780.08|40
1630585120000|2021-09-02 12:18:40|3792.39|3783.69|3795.29|3786.59|3795.29|3786.59|3792.39|3783.69|36
1630585130000|2021-09-02 12:18:50|3795.3|3786.6|3793.72|3785.02|3795.45|3786.75|3793.29|3784.59|32
1630585140000|2021-09-02 12:19:00|3793.74|3785.04|3795.41|3786.71|3795.77|3787.07|3793.74|3785.04|38
1630585150000|2021-09-02 12:19:10|3795.46|3786.76|3796.81|3788.11|3796.81|3788.11|3795.34|3786.64|30
1630585160000|2021-09-02 12:19:20|3796.61|3787.91|3797.46|3788.76|3799.38|3790.68|3796.51|3787.81|39
1630585170000|2021-09-02 12:19:30|3797.45|3788.75|3799.51|3790.81|3799.51|3790.81|3796.64|3787.94|30
1630585180000|2021-09-02 12:19:40|3799.49|3790.79|3800.09|3791.39|3800.3|3791.6|3798.73|3790.03|34
1630585190000|2021-09-02 12:19:50|3800.14|3791.44|3798.38|3789.68|3800.17|3791.47|3797.85|3789.15|37
1630585200000|2021-09-02 12:20:00|3798.13|3789.43|3799.68|3790.98|3799.68|3790.98|3796.56|3787.86|38
1630585210000|2021-09-02 12:20:10|3799.67|3790.97|3801.06|3792.36|3801.06|3792.36|3799.67|3790.97|30
1630585220000|2021-09-02 12:20:20|3801.09|3792.39|3800.92|3792.22|3801.22|3792.52|3800.82|3792.12|22
1630585230000|2021-09-02 12:20:30|3801.08|3792.38|3799.19|3790.49|3801.08|3792.38|3798.99|3790.29|40
1630585240000|2021-09-02 12:20:40|3799.26|3790.56|3799.85|3791.15|3799.85|3791.15|3798.32|3789.62|34
1630585250000|2021-09-02 12:20:50|3799.77|3791.07|3799.79|3791.09|3800.46|3791.76|3799.77|3791.07|39
1630585260000|2021-09-02 12:21:00|3799.7|3791|3798.09|3789.39|3799.72|3791.02|3797.57|3788.87|34
1630585270000|2021-09-02 12:21:10|3798.18|3789.48|3797.84|3789.14|3798.81|3790.11|3797.82|3789.12|40
1630585280000|2021-09-02 12:21:20|3797.6|3788.9|3796.79|3788.09|3797.6|3788.9|3795.53|3786.83|38
1630585290000|2021-09-02 12:21:30|3796.71|3788.01|3796.7|3788|3798.05|3789.35|3796.46|3787.76|39
1630585300000|2021-09-02 12:21:40|3796.69|3787.99|3795.16|3786.46|3797.32|3788.62|3795.16|3786.46|39
1630585310000|2021-09-02 12:21:50|3794.87|3786.17|3793.95|3785.25|3794.93|3786.23|3792.77|3784.07|37
1630585320000|2021-09-02 12:22:00|3794.06|3785.36|3794.27|3785.57|3794.4|3785.7|3793.48|3784.78|39
1630585330000|2021-09-02 12:22:10|3794.28|3785.58|3795.13|3786.43|3796.65|3787.95|3794.28|3785.58|39
1630585340000|2021-09-02 12:22:20|3794.77|3786.07|3793.78|3785.08|3794.77|3786.07|3793.49|3784.79|40
1630585350000|2021-09-02 12:22:30|3793.77|3785.07|3793.03|3784.33|3793.81|3785.11|3792.57|3783.87|38
1630585360000|2021-09-02 12:22:40|3793.17|3784.47|3792.33|3783.63|3793.45|3784.75|3791.87|3783.17|40
1630585370000|2021-09-02 12:22:50|3792.2|3783.5|3791.59|3782.89|3792.45|3783.75|3791.59|3782.89|33
1630585380000|2021-09-02 12:23:00|3791.57|3782.87|3788.93|3780.23|3791.59|3782.89|3788.05|3779.35|38
1630585390000|2021-09-02 12:23:10|3788.47|3779.77|3790.49|3781.79|3790.64|3781.94|3788.2|3779.5|36
1630585400000|2021-09-02 12:23:20|3790.3|3781.6|3788.82|3780.12|3790.4|3781.7|3788.82|3780.12|36
1630585410000|2021-09-02 12:23:30|3788.62|3779.92|3786.63|3777.93|3788.62|3779.92|3786.63|3777.93|30
1630585420000|2021-09-02 12:23:40|3786.74|3778.04|3785.38|3776.68|3786.8|3778.1|3785.37|3776.67|29
1630585430000|2021-09-02 12:23:50|3785.29|3776.59|3780.89|3772.19|3785.4|3776.7|3780.89|3772.19|33
1630585440000|2021-09-02 12:24:00|3780.82|3772.12|3784.61|3775.91|3784.82|3776.12|3780.48|3771.78|34
1630585450000|2021-09-02 12:24:10|3784.77|3776.07|3783.68|3774.98|3785.58|3776.88|3783.58|3774.88|38
1630585460000|2021-09-02 12:24:20|3783.52|3774.82|3783.27|3774.57|3783.52|3774.82|3781.98|3773.28|34
1630585470000|2021-09-02 12:24:30|3783.38|3774.68|3784.43|3775.73|3785.22|3776.52|3782.96|3774.26|37
1630585480000|2021-09-02 12:24:40|3784.37|3775.67|3786.18|3777.48|3786.18|3777.48|3784.36|3775.66|35
1630585490000|2021-09-02 12:24:50|3786.17|3777.47|3785.85|3777.15|3786.3|3777.6|3785.37|3776.67|34
1630585500000|2021-09-02 12:25:00|3785.84|3777.14|3786.85|3778.15|3787.26|3778.56|3785.84|3777.14|38
1630585510000|2021-09-02 12:25:10|3786.37|3777.67|3789.42|3780.72|3789.42|3780.72|3785.99|3777.29|39
1630585520000|2021-09-02 12:25:20|3789.47|3780.77|3789.61|3780.91|3790.89|3782.19|3789.43|3780.73|38
1630585530000|2021-09-02 12:25:30|3789.58|3780.88|3786.24|3777.54|3789.58|3780.88|3786.04|3777.34|40
1630585540000|2021-09-02 12:25:40|3786.25|3777.55|3786.57|3777.87|3786.81|3778.11|3786.18|3777.48|37
1630585550000|2021-09-02 12:25:50|3786.65|3777.95|3786.5|3777.8|3786.65|3777.95|3786.18|3777.48|34
1630585560000|2021-09-02 12:26:00|3786.47|3777.77|3785.67|3776.97|3786.77|3778.07|3785.48|3776.78|36
1630585570000|2021-09-02 12:26:10|3785.49|3776.79|3785.5|3776.8|3785.64|3776.94|3785.27|3776.57|33
1630585580000|2021-09-02 12:26:20|3785.51|3776.81|3786.35|3777.65|3786.41|3777.71|3785.44|3776.74|26
1630585590000|2021-09-02 12:26:30|3786.23|3777.53|3788.49|3779.79|3788.49|3779.79|3786.23|3777.53|31
1630585600000|2021-09-02 12:26:40|3788.67|3779.97|3788.37|3779.67|3789.07|3780.37|3788.11|3779.41|36
1630585610000|2021-09-02 12:26:50|3788.39|3779.69|3787.12|3778.42|3788.62|3779.92|3787.12|3778.42|35
1630585620000|2021-09-02 12:27:00|3787.18|3778.48|3786.9|3778.2|3787.18|3778.48|3786.62|3777.92|35
1630585630000|2021-09-02 12:27:10|3786.89|3778.19|3787.38|3778.68|3787.63|3778.93|3786.61|3777.91|30
1630585640000|2021-09-02 12:27:20|3787.4|3778.7|3787.7|3779|3787.77|3779.07|3787.15|3778.45|36
1630585650000|2021-09-02 12:27:30|3787.68|3778.98|3787.35|3778.65|3787.77|3779.07|3787.35|3778.65|34
1630585660000|2021-09-02 12:27:40|3787.42|3778.72|3786.74|3778.04|3787.42|3778.72|3786.51|3777.81|35
1630585670000|2021-09-02 12:27:50|3786.79|3778.09|3788.52|3779.82|3788.69|3779.99|3786.78|3778.08|33
1630585680000|2021-09-02 12:28:00|3788.45|3779.75|3788.86|3780.16|3789.15|3780.45|3788.45|3779.75|36
1630585690000|2021-09-02 12:28:10|3788.76|3780.06|3789.45|3780.75|3789.74|3781.04|3788.66|3779.96|39
1630585700000|2021-09-02 12:28:20|3789.33|3780.63|3787.81|3779.11|3789.33|3780.63|3787.74|3779.04|33
1630585710000|2021-09-02 12:28:30|3787.93|3779.23|3790.57|3781.87|3790.57|3781.87|3787.88|3779.18|37
1630585720000|2021-09-02 12:28:40|3790.7|3782|3790.01|3781.31|3790.75|3782.05|3790.01|3781.31|33
1630585730000|2021-09-02 12:28:50|3790.02|3781.32|3790.37|3781.67|3790.41|3781.71|3789.84|3781.14|34
1630585740000|2021-09-02 12:29:00|3790.36|3781.66|3790.73|3782.03|3790.73|3782.03|3790.36|3781.66|30
1630585750000|2021-09-02 12:29:10|3790.64|3781.94|3791.36|3782.66|3791.36|3782.66|3790.58|3781.88|29
1630585760000|2021-09-02 12:29:20|3791.83|3783.13|3792.58|3783.88|3792.58|3783.88|3791.83|3783.13|33
1630585770000|2021-09-02 12:29:30|3792.13|3783.43|3792.2|3783.5|3792.63|3783.93|3791.88|3783.18|28
1630585780000|2021-09-02 12:29:40|3792.14|3783.44|3794.48|3785.78|3794.48|3785.78|3791.99|3783.29|34
1630585790000|2021-09-02 12:29:50|3794.1|3785.4|3794.2|3785.5|3795.69|3786.99|3793.96|3785.26|38
1630585800000|2021-09-02 12:30:00|3794.01|3785.31|3792.6|3783.9|3794.63|3785.93|3792.6|3783.9|38
1630585810000|2021-09-02 12:30:10|3792.49|3783.79|3790.46|3781.76|3792.49|3783.79|3790.36|3781.66|36
1630585820000|2021-09-02 12:30:20|3790.52|3781.82|3791.91|3783.21|3792.52|3783.82|3790.52|3781.82|39
1630585830000|2021-09-02 12:30:30|3792.1|3783.4|3792.24|3783.54|3792.59|3783.89|3791.9|3783.2|31
1630585840000|2021-09-02 12:30:40|3792.29|3783.59|3794.92|3786.22|3795.08|3786.38|3792.25|3783.55|36
1630585850000|2021-09-02 12:30:50|3795.28|3786.58|3796.11|3787.41|3796.11|3787.41|3794.8|3786.1|37
1630585860000|2021-09-02 12:31:00|3796.17|3787.47|3795.99|3787.29|3796.8|3788.1|3795.79|3787.09|37
1630585870000|2021-09-02 12:31:10|3795.86|3787.16|3795.43|3786.73|3795.97|3787.27|3795.43|3786.73|36
1630585880000|2021-09-02 12:31:20|3795.42|3786.72|3795.91|3787.21|3795.97|3787.27|3795.31|3786.61|35
1630585890000|2021-09-02 12:31:30|3796.33|3787.63|3794.84|3786.14|3796.33|3787.63|3794.77|3786.07|35
1630585900000|2021-09-02 12:31:40|3794.9|3786.2|3795.59|3786.89|3795.72|3787.02|3794.9|3786.2|35
1630585910000|2021-09-02 12:31:50|3795.56|3786.86|3795.32|3786.62|3795.74|3787.04|3794.96|3786.26|33
1630585920000|2021-09-02 12:32:00|3795.12|3786.42|3792.4|3783.7|3795.57|3786.87|3792.4|3783.7|35
1630585930000|2021-09-02 12:32:10|3792.28|3783.58|3791.47|3782.77|3792.43|3783.73|3791.22|3782.52|37
1630585940000|2021-09-02 12:32:20|3791.27|3782.57|3791.6|3782.9|3792.7|3784|3791.27|3782.57|37
1630585950000|2021-09-02 12:32:30|3791.38|3782.68|3791.63|3782.93|3792.03|3783.33|3791.38|3782.68|33
1630585960000|2021-09-02 12:32:40|3791.71|3783.01|3790.42|3781.72|3791.9|3783.2|3790.42|3781.72|35
1630585970000|2021-09-02 12:32:50|3790.35|3781.65|3787.97|3779.27|3790.75|3782.05|3787.97|3779.27|39
1630585980000|2021-09-02 12:33:00|3787.7|3779|3785.19|3776.49|3787.71|3779.01|3785.05|3776.35|37
1630585990000|2021-09-02 12:33:10|3785|3776.3|3784|3775.3|3785.08|3776.38|3783.99|3775.29|35
1630586000000|2021-09-02 12:33:20|3783.86|3775.16|3781.79|3773.09|3783.86|3775.16|3780.86|3772.16|38
1630586010000|2021-09-02 12:33:30|3781.83|3773.13|3782.3|3773.6|3785.2|3776.5|3781.58|3772.88|40
1630586020000|2021-09-02 12:33:40|3782.34|3773.64|3783.15|3774.45|3784.3|3775.6|3782.34|3773.64|40
1630586030000|2021-09-02 12:33:50|3783.39|3774.69|3783.91|3775.21|3784.01|3775.31|3783.03|3774.33|38
1630586040000|2021-09-02 12:34:00|3783.85|3775.15|3784.94|3776.24|3784.99|3776.29|3783.4|3774.7|40
1630586050000|2021-09-02 12:34:10|3784.8|3776.1|3787.57|3778.87|3787.57|3778.87|3784.8|3776.1|38
1630586060000|2021-09-02 12:34:20|3787.51|3778.81|3786.21|3777.51|3789.34|3780.64|3786.21|3777.51|39
1630586070000|2021-09-02 12:34:30|3786.31|3777.61|3784.83|3776.13|3786.39|3777.69|3784.79|3776.09|37
1630586080000|2021-09-02 12:34:40|3784.79|3776.09|3783.88|3775.18|3785.37|3776.67|3783.77|3775.07|39
1630586090000|2021-09-02 12:34:50|3783.87|3775.17|3783.74|3775.04|3784.04|3775.34|3783.49|3774.79|38
1630586100000|2021-09-02 12:35:00|3783.76|3775.06|3783.37|3774.67|3784.06|3775.36|3783.18|3774.48|38
1630586110000|2021-09-02 12:35:10|3783.38|3774.68|3784.27|3775.57|3784.67|3775.97|3783.34|3774.64|31
1630586120000|2021-09-02 12:35:20|3784.35|3775.65|3787.81|3779.11|3787.81|3779.11|3784.35|3775.65|36
1630586130000|2021-09-02 12:35:30|3788.08|3779.38|3786.59|3777.89|3788.39|3779.69|3786.59|3777.89|39
1630586140000|2021-09-02 12:35:40|3786.43|3777.73|3786.63|3777.93|3786.73|3778.03|3786.12|3777.42|39
1630586150000|2021-09-02 12:35:50|3786.48|3777.78|3788.38|3779.68|3788.49|3779.79|3786.48|3777.78|38
1630586160000|2021-09-02 12:36:00|3788.45|3779.75|3787.74|3779.04|3788.83|3780.13|3787.72|3779.02|36
1630586170000|2021-09-02 12:36:10|3787.68|3778.98|3787.41|3778.71|3787.81|3779.11|3786.87|3778.17|33
1630586180000|2021-09-02 12:36:20|3787.52|3778.82|3787.87|3779.17|3787.87|3779.17|3787.29|3778.59|36
1630586190000|2021-09-02 12:36:30|3787.89|3779.19|3788.82|3780.12|3789.05|3780.35|3787.63|3778.93|38
1630586200000|2021-09-02 12:36:40|3788.49|3779.79|3788.11|3779.41|3788.49|3779.79|3787.1|3778.4|37
1630586210000|2021-09-02 12:36:50|3787.84|3779.14|3788.98|3780.28|3789.01|3780.31|3787.84|3779.14|38
1630586220000|2021-09-02 12:37:00|3788.92|3780.22|3788.84|3780.14|3789.26|3780.56|3788.45|3779.75|36
1630586230000|2021-09-02 12:37:10|3788.82|3780.12|3788.93|3780.23|3789.27|3780.57|3788.77|3780.07|33
1630586240000|2021-09-02 12:37:20|3789|3780.3|3788.81|3780.11|3789.04|3780.34|3788.81|3780.11|28
1630586250000|2021-09-02 12:37:30|3788.39|3779.69|3788.4|3779.7|3788.66|3779.96|3787.99|3779.29|37
1630586260000|2021-09-02 12:37:40|3788.23|3779.53|3787.95|3779.25|3788.28|3779.58|3787.74|3779.04|30
1630586270000|2021-09-02 12:37:50|3787.9|3779.2|3788.16|3779.46|3788.32|3779.62|3787.55|3778.85|34
1630586280000|2021-09-02 12:38:00|3787.94|3779.24|3787.85|3779.15|3788.41|3779.71|3787.84|3779.14|35
1630586290000|2021-09-02 12:38:10|3788.02|3779.32|3787.76|3779.06|3788.06|3779.36|3787.63|3778.93|31
1630586300000|2021-09-02 12:38:20|3787.79|3779.09|3787.77|3779.07|3787.88|3779.18|3787.63|3778.93|37
1630586310000|2021-09-02 12:38:30|3787.76|3779.06|3785.86|3777.16|3787.85|3779.15|3785.75|3777.05|35
1630586320000|2021-09-02 12:38:40|3785.87|3777.17|3785.93|3777.23|3786.13|3777.43|3785.75|3777.05|33
1630586330000|2021-09-02 12:38:50|3785.92|3777.22|3787.29|3778.59|3787.57|3778.87|3785.78|3777.08|36
1630586340000|2021-09-02 12:39:00|3787.28|3778.58|3786.73|3778.03|3787.3|3778.6|3785.81|3777.11|31
1630586350000|2021-09-02 12:39:10|3786.72|3778.02|3787.98|3779.28|3788.29|3779.59|3786.55|3777.85|28
1630586360000|2021-09-02 12:39:20|3788.68|3779.98|3789.27|3780.57|3790.49|3781.79|3788.68|3779.98|36
1630586370000|2021-09-02 12:39:30|3788.66|3779.96|3789.51|3780.81|3789.61|3780.91|3788.58|3779.88|34
1630586380000|2021-09-02 12:39:40|3789.58|3780.88|3792.28|3783.58|3793.25|3784.55|3789.58|3780.88|36
1630586390000|2021-09-02 12:39:50|3792.36|3783.66|3789.98|3781.28|3792.39|3783.69|3789.98|3781.28|38
1630586400000|2021-09-02 12:40:00|3789.97|3781.27|3791.74|3783.04|3792.03|3783.33|3789.97|3781.27|40
1630586410000|2021-09-02 12:40:10|3791.67|3782.97|3791.34|3782.64|3791.81|3783.11|3791.34|3782.64|26
1630586420000|2021-09-02 12:40:20|3791.39|3782.69|3791.78|3783.08|3791.78|3783.08|3791.3|3782.6|30
1630586430000|2021-09-02 12:40:30|3791.6|3782.9|3791.72|3783.02|3791.92|3783.22|3791.34|3782.64|30
1630586440000|2021-09-02 12:40:40|3791.5|3782.8|3791.33|3782.63|3791.75|3783.05|3790.92|3782.22|29
1630586450000|2021-09-02 12:40:50|3791.36|3782.66|3790.93|3782.23|3791.69|3782.99|3790.41|3781.71|33
1630586460000|2021-09-02 12:41:00|3791.01|3782.31|3789.93|3781.23|3791.15|3782.45|3789.48|3780.78|38
1630586470000|2021-09-02 12:41:10|3789.95|3781.25|3789.28|3780.58|3790.05|3781.35|3789.13|3780.43|32
1630586480000|2021-09-02 12:41:20|3789.26|3780.56|3787.46|3778.76|3789.39|3780.69|3787.41|3778.71|32
1630586490000|2021-09-02 12:41:30|3787.45|3778.75|3786.75|3778.05|3787.49|3778.79|3786.62|3777.92|31
1630586500000|2021-09-02 12:41:40|3786.76|3778.06|3789.34|3780.64|3789.34|3780.64|3786.66|3777.96|36
1630586510000|2021-09-02 12:41:50|3789.29|3780.59|3788.24|3779.54|3790.73|3782.03|3788.21|3779.51|35
1630586520000|2021-09-02 12:42:00|3788.18|3779.48|3789.42|3780.72|3790.09|3781.39|3788.09|3779.39|34
1630586530000|2021-09-02 12:42:10|3789.7|3781|3788.75|3780.05|3789.79|3781.09|3788.62|3779.92|33
1630586540000|2021-09-02 12:42:20|3788.97|3780.27|3789.07|3780.37|3789.27|3780.57|3788.76|3780.06|35
1630586550000|2021-09-02 12:42:30|3789.09|3780.39|3788.74|3780.04|3789.3|3780.6|3788.71|3780.01|34
1630586560000|2021-09-02 12:42:40|3788.62|3779.92|3788.29|3779.59|3788.62|3779.92|3788.04|3779.34|35
1630586570000|2021-09-02 12:42:50|3788.28|3779.58|3788.64|3779.94|3788.86|3780.16|3788.05|3779.35|36
1630586580000|2021-09-02 12:43:00|3788.68|3779.98|3788.5|3779.8|3788.79|3780.09|3788.19|3779.49|35
1630586590000|2021-09-02 12:43:10|3788.6|3779.9|3788.52|3779.82|3788.62|3779.92|3788.32|3779.62|29
1630586600000|2021-09-02 12:43:20|3788.53|3779.83|3788.28|3779.58|3788.53|3779.83|3788.27|3779.57|28
1630586610000|2021-09-02 12:43:30|3788.27|3779.57|3787.67|3778.97|3788.32|3779.62|3787.43|3778.73|36
1630586620000|2021-09-02 12:43:40|3787.69|3778.99|3785.62|3776.92|3787.69|3778.99|3785.54|3776.84|38
1630586630000|2021-09-02 12:43:50|3785.56|3776.86|3786.87|3778.17|3786.87|3778.17|3785.53|3776.83|34
1630586640000|2021-09-02 12:44:00|3786.75|3778.05|3785.83|3777.13|3786.75|3778.05|3785.73|3777.03|36
1630586650000|2021-09-02 12:44:10|3786.03|3777.33|3786.36|3777.66|3786.45|3777.75|3785.84|3777.14|38
1630586660000|2021-09-02 12:44:20|3786.39|3777.69|3786.31|3777.61|3786.52|3777.82|3786.29|3777.59|35
1630586670000|2021-09-02 12:44:30|3786.29|3777.59|3786.32|3777.62|3786.44|3777.74|3786.08|3777.38|33
1630586680000|2021-09-02 12:44:40|3786.35|3777.65|3785.97|3777.27|3786.41|3777.71|3785.97|3777.27|34
1630586690000|2021-09-02 12:44:50|3786.02|3777.32|3786.09|3777.39|3786.18|3777.48|3785.96|3777.26|19
1630586700000|2021-09-02 12:45:00|3786.1|3777.4|3786.12|3777.42|3786.13|3777.43|3786.05|3777.35|22
1630586710000|2021-09-02 12:45:10|3786.15|3777.45|3786.25|3777.55|3786.28|3777.58|3786.04|3777.34|17
1630586720000|2021-09-02 12:45:20|3786.17|3777.47|3785.95|3777.25|3786.26|3777.56|3785.84|3777.14|25
1630586730000|2021-09-02 12:45:30|3786.34|3777.64|3786.86|3778.16|3786.94|3778.24|3786.34|3777.64|33
1630586740000|2021-09-02 12:45:40|3786.87|3778.17|3785.1|3776.4|3786.87|3778.17|3784.95|3776.25|33
1630586750000|2021-09-02 12:45:50|3785.06|3776.36|3784.81|3776.11|3785.18|3776.48|3784.55|3775.85|39
1630586760000|2021-09-02 12:46:00|3784.82|3776.12|3784.58|3775.88|3784.88|3776.18|3784.43|3775.73|33
1630586770000|2021-09-02 12:46:10|3784.71|3776.01|3782.4|3773.7|3784.71|3776.01|3782.4|3773.7|32
1630586780000|2021-09-02 12:46:20|3782.41|3773.71|3782.69|3773.99|3782.69|3773.99|3782.18|3773.48|33
1630586790000|2021-09-02 12:46:30|3782.72|3774.02|3782.82|3774.12|3783.69|3774.99|3782.57|3773.87|38
1630586800000|2021-09-02 12:46:40|3782.8|3774.1|3781.75|3773.05|3782.86|3774.16|3781.72|3773.02|35
1630586810000|2021-09-02 12:46:50|3781.66|3772.96|3771.01|3762.31|3781.66|3772.96|3770.63|3761.93|38
1630586820000|2021-09-02 12:47:00|3772.15|3763.45|3773.57|3764.87|3775.1|3766.4|3772.03|3763.33|39
1630586830000|2021-09-02 12:47:10|3773.52|3764.82|3772.99|3764.29|3773.54|3764.84|3771.88|3763.18|39
1630586840000|2021-09-02 12:47:20|3773.01|3764.31|3774.08|3765.38|3775.72|3767.02|3773.01|3764.31|36
1630586850000|2021-09-02 12:47:30|3774.28|3765.58|3777.28|3768.58|3778.29|3769.59|3774.28|3765.58|38
1630586860000|2021-09-02 12:47:40|3777.14|3768.44|3777.76|3769.06|3777.76|3769.06|3776.31|3767.61|40
1630586870000|2021-09-02 12:47:50|3777.5|3768.8|3779.96|3771.26|3779.96|3771.26|3777.5|3768.8|37
1630586880000|2021-09-02 12:48:00|3779.65|3770.95|3775.13|3766.43|3779.79|3771.09|3775.13|3766.43|39
1630586890000|2021-09-02 12:48:10|3775.05|3766.35|3776.18|3767.48|3777.08|3768.38|3774.88|3766.18|38
1630586900000|2021-09-02 12:48:20|3776.08|3767.38|3776.2|3767.5|3777.04|3768.34|3775.53|3766.83|35
1630586910000|2021-09-02 12:48:30|3776.06|3767.36|3776.55|3767.85|3777.02|3768.32|3775.39|3766.69|39
1630586920000|2021-09-02 12:48:40|3776.42|3767.72|3774.94|3766.24|3776.42|3767.72|3774.88|3766.18|32
1630586930000|2021-09-02 12:48:50|3774.99|3766.29|3775.48|3766.78|3776.06|3767.36|3774.77|3766.07|33
1630586940000|2021-09-02 12:49:00|3775.51|3766.81|3776.04|3767.34|3776.04|3767.34|3775.38|3766.68|34
1630586950000|2021-09-02 12:49:10|3776.03|3767.33|3776.1|3767.4|3776.84|3768.14|3776.03|3767.33|34
1630586960000|2021-09-02 12:49:20|3776.14|3767.44|3775.4|3766.7|3776.32|3767.62|3775.17|3766.47|39
1630586970000|2021-09-02 12:49:30|3775.54|3766.84|3775.51|3766.81|3776.06|3767.36|3775.13|3766.43|33
1630586980000|2021-09-02 12:49:40|3775.57|3766.87|3775.59|3766.89|3775.74|3767.04|3775.18|3766.48|35
1630586990000|2021-09-02 12:49:50|3775.55|3766.85|3775.56|3766.86|3776.17|3767.47|3775.23|3766.53|37
1630587000000|2021-09-02 12:50:00|3775.48|3766.78|3775.25|3766.55|3776.18|3767.48|3774.77|3766.07|37
1630587010000|2021-09-02 12:50:10|3775.17|3766.47|3772.3|3763.6|3775.47|3766.77|3772.3|3763.6|33
1630587020000|2021-09-02 12:50:20|3772.32|3763.62|3773.38|3764.68|3773.51|3764.81|3772.11|3763.41|39
1630587030000|2021-09-02 12:50:30|3773.43|3764.73|3772.57|3763.87|3773.49|3764.79|3772.14|3763.44|38
1630587040000|2021-09-02 12:50:40|3772.93|3764.23|3773.81|3765.11|3774.08|3765.38|3772.93|3764.23|37
1630587050000|2021-09-02 12:50:50|3773.56|3764.86|3772.32|3763.62|3773.56|3764.86|3772.07|3763.37|37
1630587060000|2021-09-02 12:51:00|3772.44|3763.74|3771.61|3762.91|3772.78|3764.08|3771.2|3762.5|35
1630587070000|2021-09-02 12:51:10|3771.47|3762.77|3772.34|3763.64|3772.57|3763.87|3771.47|3762.77|35
1630587080000|2021-09-02 12:51:20|3772.22|3763.52|3774.92|3766.22|3775.73|3767.03|3772.22|3763.52|38
1630587090000|2021-09-02 12:51:30|3774.88|3766.18|3774.51|3765.81|3774.9|3766.2|3773.89|3765.19|36
1630587100000|2021-09-02 12:51:40|3774.5|3765.8|3774.74|3766.04|3774.74|3766.04|3774.38|3765.68|29
1630587110000|2021-09-02 12:51:50|3774.69|3765.99|3776.15|3767.45|3776.46|3767.76|3774.67|3765.97|36
1630587120000|2021-09-02 12:52:00|3776.22|3767.52|3775.91|3767.21|3776.27|3767.57|3775.73|3767.03|36
1630587130000|2021-09-02 12:52:10|3775.95|3767.25|3776.09|3767.39|3776.18|3767.48|3775.7|3767|33
1630587140000|2021-09-02 12:52:20|3776.06|3767.36|3776.92|3768.22|3777.17|3768.47|3776.06|3767.36|40
1630587150000|2021-09-02 12:52:30|3776.84|3768.14|3776.89|3768.19|3777.09|3768.39|3776.4|3767.7|37
1630587160000|2021-09-02 12:52:40|3776.76|3768.06|3775.9|3767.2|3776.96|3768.26|3775.25|3766.55|34
1630587170000|2021-09-02 12:52:50|3776.11|3767.41|3772.95|3764.25|3776.13|3767.43|3772.8|3764.1|37
1630587180000|2021-09-02 12:53:00|3772.93|3764.23|3772.49|3763.79|3773.34|3764.64|3771.88|3763.18|39
1630587190000|2021-09-02 12:53:10|3772.35|3763.65|3772.91|3764.21|3772.91|3764.21|3771.96|3763.26|37
1630587200000|2021-09-02 12:53:20|3772.85|3764.15|3774.68|3765.98|3775.03|3766.33|3772.85|3764.15|37
1630587210000|2021-09-02 12:53:30|3774.67|3765.97|3774.66|3765.96|3774.78|3766.08|3774.37|3765.67|33
1630587220000|2021-09-02 12:53:40|3774.69|3765.99|3775.04|3766.34|3775.13|3766.43|3774.46|3765.76|35
1630587230000|2021-09-02 12:53:50|3775.01|3766.31|3774.03|3765.33|3775.03|3766.33|3773.76|3765.06|35
1630587240000|2021-09-02 12:54:00|3773.79|3765.09|3773.91|3765.21|3774.15|3765.45|3773.79|3765.09|38
1630587250000|2021-09-02 12:54:10|3773.92|3765.22|3772.82|3764.12|3774.16|3765.46|3772.75|3764.05|36
1630587260000|2021-09-02 12:54:20|3772.69|3763.99|3775.51|3766.81|3775.52|3766.82|3772.64|3763.94|37
1630587270000|2021-09-02 12:54:30|3775.36|3766.66|3776.59|3767.89|3776.86|3768.16|3775.36|3766.66|38
1630587280000|2021-09-02 12:54:40|3776.54|3767.84|3774.73|3766.03|3776.54|3767.84|3774.7|3766|34
1630587290000|2021-09-02 12:54:50|3774.8|3766.1|3775.03|3766.33|3775.59|3766.89|3774.74|3766.04|38
1630587300000|2021-09-02 12:55:00|3775.02|3766.32|3775.74|3767.04|3775.74|3767.04|3774.84|3766.14|34
1630587310000|2021-09-02 12:55:10|3775.91|3767.21|3776.9|3768.2|3776.9|3768.2|3775.91|3767.21|32
1630587320000|2021-09-02 12:55:20|3776.97|3768.27|3777.84|3769.14|3777.84|3769.14|3776.97|3768.27|34
1630587330000|2021-09-02 12:55:30|3777.81|3769.11|3778.01|3769.31|3778.08|3769.38|3777.71|3769.01|34
1630587340000|2021-09-02 12:55:40|3778.12|3769.42|3777.86|3769.16|3778.17|3769.47|3777.81|3769.11|32
1630587350000|2021-09-02 12:55:50|3777.93|3769.23|3778.83|3770.13|3779.17|3770.47|3777.65|3768.95|37
1630587360000|2021-09-02 12:56:00|3779.06|3770.36|3778.34|3769.64|3779.06|3770.36|3778.13|3769.43|31
1630587370000|2021-09-02 12:56:10|3778.37|3769.67|3779.48|3770.78|3779.72|3771.02|3778.37|3769.67|38
1630587380000|2021-09-02 12:56:20|3779.43|3770.73|3777.31|3768.61|3779.49|3770.79|3777.31|3768.61|33
1630587390000|2021-09-02 12:56:30|3777.43|3768.73|3777.63|3768.93|3777.63|3768.93|3776.99|3768.29|35
1630587400000|2021-09-02 12:56:40|3777.58|3768.88|3777.97|3769.27|3778.09|3769.39|3777.02|3768.32|36
1630587410000|2021-09-02 12:56:50|3777.96|3769.26|3778.22|3769.52|3778.22|3769.52|3777.57|3768.87|39
1630587420000|2021-09-02 12:57:00|3778.18|3769.48|3778.13|3769.43|3779.52|3770.82|3777.95|3769.25|37
1630587430000|2021-09-02 12:57:10|3778.08|3769.38|3777.69|3768.99|3778.54|3769.84|3777.59|3768.89|35
1630587440000|2021-09-02 12:57:20|3777.61|3768.91|3778.46|3769.76|3778.69|3769.99|3777.56|3768.86|36
1630587450000|2021-09-02 12:57:30|3778.45|3769.75|3779.93|3771.23|3779.94|3771.24|3778.45|3769.75|38
1630587460000|2021-09-02 12:57:40|3780.26|3771.56|3780.2|3771.5|3780.78|3772.08|3779.95|3771.25|35
1630587470000|2021-09-02 12:57:50|3780.24|3771.54|3779.17|3770.47|3780.26|3771.56|3778.68|3769.98|31
1630587480000|2021-09-02 12:58:00|3779.22|3770.52|3779.57|3770.87|3779.75|3771.05|3778.96|3770.26|35
1630587490000|2021-09-02 12:58:10|3779.62|3770.92|3777.82|3769.12|3779.62|3770.92|3777.82|3769.12|33
1630587500000|2021-09-02 12:58:20|3777.9|3769.2|3779.19|3770.49|3779.19|3770.49|3777.9|3769.2|26
1630587510000|2021-09-02 12:58:30|3779.18|3770.48|3779.7|3771|3780.05|3771.35|3779.18|3770.48|36
1630587520000|2021-09-02 12:58:40|3779.62|3770.92|3779.7|3771|3779.89|3771.19|3779.56|3770.86|37
1630587530000|2021-09-02 12:58:50|3779.85|3771.15|3778.23|3769.53|3779.85|3771.15|3778.21|3769.51|31
1630587540000|2021-09-02 12:59:00|3778.14|3769.44|3779.81|3771.11|3779.84|3771.14|3778.14|3769.44|38
1630587550000|2021-09-02 12:59:10|3779.82|3771.12|3779.2|3770.5|3780.72|3772.02|3779.2|3770.5|39
1630587560000|2021-09-02 12:59:20|3779.05|3770.35|3779.61|3770.91|3779.61|3770.91|3778.59|3769.89|32
1630587570000|2021-09-02 12:59:30|3779.64|3770.94|3780.81|3772.11|3781.19|3772.49|3779.64|3770.94|32
1630587580000|2021-09-02 12:59:40|3780.83|3772.13|3781.04|3772.34|3781.29|3772.59|3780.79|3772.09|29
1630587590000|2021-09-02 12:59:50|3781.07|3772.37|3780.84|3772.14|3781.27|3772.57|3780.67|3771.97|38
1630587600000|2021-09-02 13:00:00|3780.79|3772.09|3780.17|3771.47|3780.92|3772.22|3779.28|3770.58|36
1630587610000|2021-09-02 13:00:10|3780.38|3771.68|3780.23|3771.53|3780.94|3772.24|3780.23|3771.53|34
1630587620000|2021-09-02 13:00:20|3780.16|3771.46|3779.4|3770.7|3780.77|3772.07|3779.39|3770.69|29
1630587630000|2021-09-02 13:00:30|3779.35|3770.65|3777.79|3769.09|3779.35|3770.65|3777.53|3768.83|30
1630587640000|2021-09-02 13:00:40|3777.86|3769.16|3777.19|3768.49|3777.87|3769.17|3777.16|3768.46|34
1630587650000|2021-09-02 13:00:50|3777.16|3768.46|3776.23|3767.53|3777.16|3768.46|3776.1|3767.4|38
1630587660000|2021-09-02 13:01:00|3776.22|3767.52|3775.92|3767.22|3777.35|3768.65|3775.88|3767.18|31
1630587670000|2021-09-02 13:01:10|3775.94|3767.24|3775.97|3767.27|3776.37|3767.67|3775.15|3766.45|33
1630587680000|2021-09-02 13:01:20|3776.05|3767.35|3775.52|3766.82|3776.25|3767.55|3775.48|3766.78|36
1630587690000|2021-09-02 13:01:30|3775.48|3766.78|3775.47|3766.77|3775.84|3767.14|3775.17|3766.47|28
1630587700000|2021-09-02 13:01:40|3775.46|3766.76|3775.1|3766.4|3775.77|3767.07|3774.92|3766.22|32
1630587710000|2021-09-02 13:01:50|3775.08|3766.38|3775.74|3767.04|3775.74|3767.04|3775.07|3766.37|29
1630587720000|2021-09-02 13:02:00|3775.66|3766.96|3775.87|3767.17|3776.08|3767.38|3775.58|3766.88|31
1630587730000|2021-09-02 13:02:10|3775.9|3767.2|3775.32|3766.62|3775.91|3767.21|3775.23|3766.53|28
1630587740000|2021-09-02 13:02:20|3775.33|3766.63|3775.79|3767.09|3775.88|3767.18|3774.79|3766.09|33
1630587750000|2021-09-02 13:02:30|3775.85|3767.15|3775.6|3766.9|3776.47|3767.77|3775.59|3766.89|36
1630587760000|2021-09-02 13:02:40|3775.57|3766.87|3775.76|3767.06|3776.05|3767.35|3775.46|3766.76|29
1630587770000|2021-09-02 13:02:50|3775.68|3766.98|3775.72|3767.02|3776.02|3767.32|3775.6|3766.9|25
1630587780000|2021-09-02 13:03:00|3775.73|3767.03|3777.63|3768.93|3777.63|3768.93|3775.46|3766.76|32
1630587790000|2021-09-02 13:03:10|3778.11|3769.41|3778.21|3769.51|3779.04|3770.34|3777.4|3768.7|37
1630587800000|2021-09-02 13:03:20|3778.13|3769.43|3777.57|3768.87|3778.51|3769.81|3777.22|3768.52|39
1630587810000|2021-09-02 13:03:30|3777.75|3769.05|3777.58|3768.88|3779.1|3770.4|3777.58|3768.88|38
1630587820000|2021-09-02 13:03:40|3777.62|3768.92|3778.21|3769.51|3778.73|3770.03|3777.53|3768.83|35
1630587830000|2021-09-02 13:03:50|3778.16|3769.46|3778.16|3769.46|3778.37|3769.67|3777.94|3769.24|35
1630587840000|2021-09-02 13:04:00|3778.09|3769.39|3778.07|3769.37|3778.09|3769.39|3777.68|3768.98|36
1630587850000|2021-09-02 13:04:10|3778.02|3769.32|3778.24|3769.54|3778.66|3769.96|3778.02|3769.32|36
1630587860000|2021-09-02 13:04:20|3778.26|3769.56|3775.9|3767.2|3778.48|3769.78|3775.48|3766.78|36
1630587870000|2021-09-02 13:04:30|3775.83|3767.13|3776.33|3767.63|3776.35|3767.65|3775.16|3766.46|32
1630587880000|2021-09-02 13:04:40|3776.19|3767.49|3776.52|3767.82|3777.11|3768.41|3776.19|3767.49|35
1630587890000|2021-09-02 13:04:50|3776.4|3767.7|3775.61|3766.91|3776.82|3768.12|3775.48|3766.78|37
1630587900000|2021-09-02 13:05:00|3775.62|3766.92|3775.22|3766.52|3775.96|3767.26|3774.97|3766.27|39
1630587910000|2021-09-02 13:05:10|3775.21|3766.51|3774.5|3765.8|3775.21|3766.51|3774.38|3765.68|34
1630587920000|2021-09-02 13:05:20|3774.51|3765.81|3773.16|3764.46|3774.62|3765.92|3773.16|3764.46|29
1630587930000|2021-09-02 13:05:30|3772.84|3764.14|3771.52|3762.82|3772.84|3764.14|3771.42|3762.72|33
1630587940000|2021-09-02 13:05:40|3771.56|3762.86|3771.62|3762.92|3771.74|3763.04|3771.56|3762.86|31
1630587950000|2021-09-02 13:05:50|3771.65|3762.95|3771.9|3763.2|3771.9|3763.2|3771.22|3762.52|33
1630587960000|2021-09-02 13:06:00|3771.95|3763.25|3773.31|3764.61|3773.33|3764.63|3771.39|3762.69|39
1630587970000|2021-09-02 13:06:10|3773.17|3764.47|3771.89|3763.19|3773.22|3764.52|3770.65|3761.95|38
1630587980000|2021-09-02 13:06:20|3771.9|3763.2|3771.57|3762.87|3772.41|3763.71|3771.57|3762.87|39
1630587990000|2021-09-02 13:06:30|3771.4|3762.7|3771.34|3762.64|3771.49|3762.79|3770.89|3762.19|36
1630588000000|2021-09-02 13:06:40|3771.36|3762.66|3771.8|3763.1|3772.06|3763.36|3771.03|3762.33|33
1630588010000|2021-09-02 13:06:50|3771.66|3762.96|3773.35|3764.65|3773.35|3764.65|3771.66|3762.96|36
1630588020000|2021-09-02 13:07:00|3773.19|3764.49|3773.65|3764.95|3774.8|3766.1|3773.19|3764.49|39
1630588030000|2021-09-02 13:07:10|3773.57|3764.87|3774.82|3766.12|3775.21|3766.51|3773.57|3764.87|38
1630588040000|2021-09-02 13:07:20|3774.63|3765.93|3773.87|3765.17|3775.39|3766.69|3773.79|3765.09|35
1630588050000|2021-09-02 13:07:30|3773.98|3765.28|3774.7|3766|3774.7|3766|3773.43|3764.73|36
1630588060000|2021-09-02 13:07:40|3774.68|3765.98|3774.56|3765.86|3774.68|3765.98|3774.54|3765.84|29
1630588070000|2021-09-02 13:07:50|3774.55|3765.85|3774.29|3765.59|3774.56|3765.86|3774.02|3765.32|31
1630588080000|2021-09-02 13:08:00|3774.27|3765.57|3774.28|3765.58|3774.44|3765.74|3773.43|3764.73|34
1630588090000|2021-09-02 13:08:10|3774.33|3765.63|3774.71|3766.01|3774.81|3766.11|3774.26|3765.56|35
1630588100000|2021-09-02 13:08:20|3774.69|3765.99|3775.02|3766.32|3775.92|3767.22|3774.52|3765.82|36
1630588110000|2021-09-02 13:08:30|3775.08|3766.38|3775.07|3766.37|3775.82|3767.12|3774.89|3766.19|37
1630588120000|2021-09-02 13:08:40|3775.18|3766.48|3775.17|3766.47|3776.09|3767.39|3775.08|3766.38|33
1630588130000|2021-09-02 13:08:50|3775.16|3766.46|3777.97|3769.27|3778.04|3769.34|3775.03|3766.33|40
1630588140000|2021-09-02 13:09:00|3777.75|3769.05|3777.54|3768.84|3778.31|3769.61|3777.16|3768.46|40
1630588150000|2021-09-02 13:09:10|3777.52|3768.82|3776.96|3768.26|3777.6|3768.9|3776.86|3768.16|34
1630588160000|2021-09-02 13:09:20|3777.07|3768.37|3776.89|3768.19|3777.07|3768.37|3776.62|3767.92|36
1630588170000|2021-09-02 13:09:30|3776.88|3768.18|3777.28|3768.58|3777.4|3768.7|3776.81|3768.11|23
1630588180000|2021-09-02 13:09:40|3777.4|3768.7|3777.49|3768.79|3777.63|3768.93|3777.4|3768.7|24
1630588190000|2021-09-02 13:09:50|3777.47|3768.77|3777.21|3768.51|3777.68|3768.98|3777.21|3768.51|21
1630588200000|2021-09-02 13:10:00|3777.22|3768.52|3778.36|3769.66|3778.39|3769.69|3776.88|3768.18|26
1630588210000|2021-09-02 13:10:10|3778.3|3769.6|3778.74|3770.04|3779|3770.3|3778.3|3769.6|32
1630588220000|2021-09-02 13:10:20|3778.69|3769.99|3778.32|3769.62|3779.02|3770.32|3778.26|3769.56|33
1630588230000|2021-09-02 13:10:30|3778.35|3769.65|3779.86|3771.16|3780.11|3771.41|3778.34|3769.64|37
1630588240000|2021-09-02 13:10:40|3779.87|3771.17|3778.64|3769.94|3779.87|3771.17|3778.61|3769.91|35
1630588250000|2021-09-02 13:10:50|3778.65|3769.95|3778.6|3769.9|3778.78|3770.08|3778.54|3769.84|27
1630588260000|2021-09-02 13:11:00|3778.62|3769.92|3777.54|3768.84|3778.78|3770.08|3777.47|3768.77|39
1630588270000|2021-09-02 13:11:10|3777.72|3769.02|3778.77|3770.07|3779.99|3771.29|3777.72|3769.02|40
1630588280000|2021-09-02 13:11:20|3778.8|3770.1|3782.33|3773.63|3782.95|3774.25|3778.5|3769.8|37
1630588290000|2021-09-02 13:11:30|3782.49|3773.79|3781.8|3773.1|3782.84|3774.14|3781.8|3773.1|37
1630588300000|2021-09-02 13:11:40|3782.06|3773.36|3780.72|3772.02|3782.17|3773.47|3780.56|3771.86|35
1630588310000|2021-09-02 13:11:50|3780.77|3772.07|3779.47|3770.77|3781.11|3772.41|3779.25|3770.55|38
1630588320000|2021-09-02 13:12:00|3779.99|3771.29|3780.39|3771.69|3780.68|3771.98|3779.3|3770.6|37
1630588330000|2021-09-02 13:12:10|3780.4|3771.7|3781.61|3772.91|3782.1|3773.4|3780.16|3771.46|38
1630588340000|2021-09-02 13:12:20|3781.55|3772.85|3780.62|3771.92|3781.82|3773.12|3780.51|3771.81|36
1630588350000|2021-09-02 13:12:30|3780.65|3771.95|3781.07|3772.37|3781.2|3772.5|3780.5|3771.8|32
1630588360000|2021-09-02 13:12:40|3781.05|3772.35|3781.83|3773.13|3781.83|3773.13|3781.03|3772.33|27
1630588370000|2021-09-02 13:12:50|3781.76|3773.06|3781.31|3772.61|3781.82|3773.12|3781.11|3772.41|30
1630588380000|2021-09-02 13:13:00|3781.28|3772.58|3781.25|3772.55|3782.64|3773.94|3781.12|3772.42|38
1630588390000|2021-09-02 13:13:10|3781.42|3772.72|3781.62|3772.92|3781.69|3772.99|3781.1|3772.4|38
1630588400000|2021-09-02 13:13:20|3781.54|3772.84|3782.41|3773.71|3782.69|3773.99|3781.54|3772.84|36
1630588410000|2021-09-02 13:13:30|3782.39|3773.69|3782.31|3773.61|3782.72|3774.02|3781.55|3772.85|34
1630588420000|2021-09-02 13:13:40|3782.17|3773.47|3781.59|3772.89|3783.55|3774.85|3781.3|3772.6|38
1630588430000|2021-09-02 13:13:50|3781.58|3772.88|3781.61|3772.91|3782.13|3773.43|3781.53|3772.83|40
1630588440000|2021-09-02 13:14:00|3781.67|3772.97|3781.15|3772.45|3781.67|3772.97|3781.09|3772.39|37
1630588450000|2021-09-02 13:14:10|3781.2|3772.5|3779.25|3770.55|3781.2|3772.5|3779.2|3770.5|37
1630588460000|2021-09-02 13:14:20|3779.11|3770.41|3780.6|3771.9|3781.16|3772.46|3779.06|3770.36|38
1630588470000|2021-09-02 13:14:30|3780.61|3771.91|3780.33|3771.63|3781.54|3772.84|3780.17|3771.47|36
1630588480000|2021-09-02 13:14:40|3780.35|3771.65|3780.29|3771.59|3780.57|3771.87|3779.75|3771.05|36
1630588490000|2021-09-02 13:14:50|3780.77|3772.07|3780.67|3771.97|3781.19|3772.49|3780.67|3771.97|32
1630588500000|2021-09-02 13:15:00|3780.65|3771.95|3780.88|3772.18|3780.98|3772.28|3780.59|3771.89|32
1630588510000|2021-09-02 13:15:10|3780.87|3772.17|3780.97|3772.27|3781.04|3772.34|3780.77|3772.07|30
1630588520000|2021-09-02 13:15:20|3780.82|3772.12|3780.9|3772.2|3780.92|3772.22|3780.75|3772.05|28
1630588530000|2021-09-02 13:15:30|3780.84|3772.14|3780.08|3771.38|3780.84|3772.14|3780.08|3771.38|26
1630588540000|2021-09-02 13:15:40|3780.12|3771.42|3781.06|3772.36|3781.06|3772.36|3779.85|3771.15|33
1630588550000|2021-09-02 13:15:50|3780.74|3772.04|3782.26|3773.56|3782.26|3773.56|3780.54|3771.84|34
1630588560000|2021-09-02 13:16:00|3782.53|3773.83|3781.25|3772.55|3782.73|3774.03|3781.08|3772.38|34
1630588570000|2021-09-02 13:16:10|3781.28|3772.58|3781.68|3772.98|3782.84|3774.14|3781.25|3772.55|23
1630588580000|2021-09-02 13:16:20|3781.95|3773.25|3782.1|3773.4|3783.41|3774.71|3781.66|3772.96|34
1630588590000|2021-09-02 13:16:30|3782.12|3773.42|3783.25|3774.55|3783.25|3774.55|3782.08|3773.38|33
1630588600000|2021-09-02 13:16:40|3783.39|3774.69|3783.37|3774.67|3783.83|3775.13|3782.9|3774.2|31
1630588610000|2021-09-02 13:16:50|3783.49|3774.79|3783.38|3774.68|3783.7|3775|3782.89|3774.19|30
1630588620000|2021-09-02 13:17:00|3783.36|3774.66|3783.21|3774.51|3783.41|3774.71|3782.46|3773.76|33
1630588630000|2021-09-02 13:17:10|3783.27|3774.57|3783.16|3774.46|3783.55|3774.85|3783.04|3774.34|34
1630588640000|2021-09-02 13:17:20|3783.3|3774.6|3783.26|3774.56|3783.5|3774.8|3783.11|3774.41|30
1630588650000|2021-09-02 13:17:30|3783.34|3774.64|3783.93|3775.23|3783.93|3775.23|3783.05|3774.35|32
1630588660000|2021-09-02 13:17:40|3783.94|3775.24|3784.72|3776.02|3784.76|3776.06|3783.25|3774.55|36
1630588670000|2021-09-02 13:17:50|3784.6|3775.9|3785.18|3776.48|3785.57|3776.87|3783.95|3775.25|34
1630588680000|2021-09-02 13:18:00|3785.34|3776.64|3784.56|3775.86|3785.48|3776.78|3783.25|3774.55|20
1630588690000|2021-09-02 13:18:10|3783.7|3775|3783.67|3774.97|3784.55|3775.85|3783.67|3774.97|20
1630588700000|2021-09-02 13:18:20|3783.68|3774.98|3783.76|3775.06|3784|3775.3|3783.52|3774.82|33
1630588710000|2021-09-02 13:18:30|3783.74|3775.04|3783.83|3775.13|3783.95|3775.25|3783.64|3774.94|27
1630588720000|2021-09-02 13:18:40|3783.67|3774.97|3784.63|3775.93|3784.71|3776.01|3783.51|3774.81|31
1630588730000|2021-09-02 13:18:50|3784.39|3775.69|3785.07|3776.37|3785.07|3776.37|3784.39|3775.69|31
1630588740000|2021-09-02 13:19:00|3785.28|3776.58|3786.03|3777.33|3786.07|3777.37|3785.02|3776.32|35
1630588750000|2021-09-02 13:19:10|3786.01|3777.31|3786.09|3777.39|3786.34|3777.64|3785.47|3776.77|36
1630588760000|2021-09-02 13:19:20|3785.97|3777.27|3785.82|3777.12|3786.2|3777.5|3785.71|3777.01|31
1630588770000|2021-09-02 13:19:30|3784.96|3776.26|3786.16|3777.46|3786.16|3777.46|3784.96|3776.26|25
1630588780000|2021-09-02 13:19:40|3785.65|3776.95|3786.02|3777.32|3786.36|3777.66|3785.65|3776.95|33
1630588790000|2021-09-02 13:19:50|3786.07|3777.37|3786.39|3777.69|3786.5|3777.8|3785.65|3776.95|38
1630588800000|2021-09-02 13:20:00|3786.41|3777.71|3784.48|3775.78|3786.64|3777.94|3784.45|3775.75|36
1630588810000|2021-09-02 13:20:10|3784.45|3775.75|3784.13|3775.43|3784.95|3776.25|3783.55|3774.85|33
1630588820000|2021-09-02 13:20:20|3784.18|3775.48|3786.16|3777.46|3786.29|3777.59|3784.18|3775.48|36
1630588830000|2021-09-02 13:20:30|3786.14|3777.44|3785.44|3776.74|3786.15|3777.45|3785.25|3776.55|19
1630588840000|2021-09-02 13:20:40|3785.33|3776.63|3784.81|3776.11|3785.47|3776.77|3784.54|3775.84|32
1630588850000|2021-09-02 13:20:50|3784.88|3776.18|3785.48|3776.78|3786.11|3777.41|3784.88|3776.18|31
1630588860000|2021-09-02 13:21:00|3785.45|3776.75|3783.86|3775.16|3785.45|3776.75|3783.7|3775|22
1630588870000|2021-09-02 13:21:10|3783.89|3775.19|3783.62|3774.92|3784.19|3775.49|3783.62|3774.92|27
1630588880000|2021-09-02 13:21:20|3783.59|3774.89|3784.02|3775.32|3784.02|3775.32|3783.53|3774.83|11
1630588890000|2021-09-02 13:21:30|3783.91|3775.21|3782.87|3774.17|3783.91|3775.21|3782.87|3774.17|25
1630588900000|2021-09-02 13:21:40|3782.86|3774.16|3783.48|3774.78|3784|3775.3|3782.72|3774.02|37
1630588910000|2021-09-02 13:21:50|3783.56|3774.86|3783.2|3774.5|3783.57|3774.87|3783.05|3774.35|32
1630588920000|2021-09-02 13:22:00|3783.22|3774.52|3783.3|3774.6|3783.53|3774.83|3783.09|3774.39|36
1630588930000|2021-09-02 13:22:10|3783.31|3774.61|3784.46|3775.76|3785.05|3776.35|3783.19|3774.49|39
1630588940000|2021-09-02 13:22:20|3784.39|3775.69|3784.69|3775.99|3784.96|3776.26|3783.81|3775.11|35
1630588950000|2021-09-02 13:22:30|3784.64|3775.94|3785.3|3776.6|3785.9|3777.2|3784.51|3775.81|37
1630588960000|2021-09-02 13:22:40|3785.25|3776.55|3784.09|3775.39|3785.55|3776.85|3784.03|3775.33|37
1630588970000|2021-09-02 13:22:50|3784.15|3775.45|3784.02|3775.32|3784.76|3776.06|3783.93|3775.23|37
1630588980000|2021-09-02 13:23:00|3783.87|3775.17|3783.95|3775.25|3784.13|3775.43|3783|3774.3|37
1630588990000|2021-09-02 13:23:10|3784.04|3775.34|3784.43|3775.73|3784.77|3776.07|3784.04|3775.34|30
1630589000000|2021-09-02 13:23:20|3784.5|3775.8|3784.4|3775.7|3785.04|3776.34|3784.33|3775.63|33
1630589010000|2021-09-02 13:23:30|3784.68|3775.98|3785.44|3776.74|3785.83|3777.13|3784.38|3775.68|38
1630589020000|2021-09-02 13:23:40|3785.45|3776.75|3785.06|3776.36|3785.88|3777.18|3784.66|3775.96|39
1630589030000|2021-09-02 13:23:50|3785|3776.3|3784.78|3776.08|3785.66|3776.96|3784.68|3775.98|30
1630589040000|2021-09-02 13:24:00|3784.62|3775.92|3784.81|3776.11|3785.24|3776.54|3784.62|3775.92|25
1630589050000|2021-09-02 13:24:10|3784.84|3776.14|3784.1|3775.4|3785.89|3777.19|3784.06|3775.36|31
1630589060000|2021-09-02 13:24:20|3784.13|3775.43|3784.1|3775.4|3784.33|3775.63|3783.92|3775.22|36
1630589070000|2021-09-02 13:24:30|3784.12|3775.42|3784.79|3776.09|3785.04|3776.34|3784.12|3775.42|29
1630589080000|2021-09-02 13:24:40|3785.04|3776.34|3784.99|3776.29|3786.6|3777.9|3784.75|3776.05|31
1630589090000|2021-09-02 13:24:50|3784.97|3776.27|3787.48|3778.78|3787.48|3778.78|3784.96|3776.26|30
1630589100000|2021-09-02 13:25:00|3787.29|3778.59|3788.11|3779.41|3789.54|3780.84|3787.29|3778.59|38
1630589110000|2021-09-02 13:25:10|3788.04|3779.34|3789.52|3780.82|3789.54|3780.84|3787.63|3778.93|40
1630589120000|2021-09-02 13:25:20|3789.6|3780.9|3789.95|3781.25|3790.66|3781.96|3789.42|3780.72|33
1630589130000|2021-09-02 13:25:30|3789.84|3781.14|3788.93|3780.23|3790.42|3781.72|3788.79|3780.09|35
1630589140000|2021-09-02 13:25:40|3788.6|3779.9|3788.48|3779.78|3789.06|3780.36|3788.46|3779.76|36
1630589150000|2021-09-02 13:25:50|3788.45|3779.75|3788.25|3779.55|3788.68|3779.98|3787.76|3779.06|38
1630589160000|2021-09-02 13:26:00|3788.41|3779.71|3788.44|3779.74|3788.72|3780.02|3787.9|3779.2|38
1630589170000|2021-09-02 13:26:10|3788.39|3779.69|3788.78|3780.08|3789.19|3780.49|3788.39|3779.69|37
1630589180000|2021-09-02 13:26:20|3788.75|3780.05|3788.98|3780.28|3788.98|3780.28|3788.33|3779.63|38
1630589190000|2021-09-02 13:26:30|3788.95|3780.25|3789.02|3780.32|3789.51|3780.81|3788.75|3780.05|35
1630589200000|2021-09-02 13:26:40|3789.01|3780.31|3789.83|3781.13|3790.96|3782.26|3788.98|3780.28|34
1630589210000|2021-09-02 13:26:50|3790.01|3781.31|3790.38|3781.68|3791.44|3782.74|3789.95|3781.25|36
1630589220000|2021-09-02 13:27:00|3790.47|3781.77|3790.56|3781.86|3791.19|3782.49|3789.73|3781.03|34
1630589230000|2021-09-02 13:27:10|3790.58|3781.88|3790.36|3781.66|3791.17|3782.47|3790.23|3781.53|35
1630589240000|2021-09-02 13:27:20|3790.57|3781.87|3789.75|3781.05|3791.22|3782.52|3789.75|3781.05|36
1630589250000|2021-09-02 13:27:30|3789.74|3781.04|3790.23|3781.53|3790.23|3781.53|3789.74|3781.04|36
1630589260000|2021-09-02 13:27:40|3790.24|3781.54|3792.02|3783.32|3792.02|3783.32|3790.06|3781.36|37
1630589270000|2021-09-02 13:27:50|3791.9|3783.2|3791.56|3782.86|3792.47|3783.77|3790.6|3781.9|39
1630589280000|2021-09-02 13:28:00|3792.23|3783.53|3791.58|3782.88|3792.63|3783.93|3791.33|3782.63|36
1630589290000|2021-09-02 13:28:10|3791.59|3782.89|3792.46|3783.76|3792.97|3784.27|3791.25|3782.55|37
1630589300000|2021-09-02 13:28:20|3792.68|3783.98|3791.6|3782.9|3793.07|3784.37|3791.56|3782.86|37
1630589310000|2021-09-02 13:28:30|3791.61|3782.91|3791.45|3782.75|3792.19|3783.49|3791.41|3782.71|37
1630589320000|2021-09-02 13:28:40|3791.43|3782.73|3791.41|3782.71|3792.19|3783.49|3791.32|3782.62|36
1630589330000|2021-09-02 13:28:50|3791.4|3782.7|3791.42|3782.72|3791.42|3782.72|3790.39|3781.69|39
1630589340000|2021-09-02 13:29:00|3791.28|3782.58|3790.86|3782.16|3791.39|3782.69|3790.53|3781.83|34
1630589350000|2021-09-02 13:29:10|3790.78|3782.08|3791.46|3782.76|3791.57|3782.87|3790.78|3782.08|37
1630589360000|2021-09-02 13:29:20|3791.45|3782.75|3791.7|3783|3792.2|3783.5|3791.08|3782.38|33
1630589370000|2021-09-02 13:29:30|3791.68|3782.98|3792.63|3783.93|3793.03|3784.33|3791.08|3782.38|33
1630589380000|2021-09-02 13:29:40|3792.85|3784.15|3794.35|3785.65|3794.35|3785.65|3792.63|3783.93|16
1630589390000|2021-09-02 13:29:50|3794.19|3785.49|3794.55|3785.85|3795.42|3786.72|3793.76|3785.06|28
1630589400000|2021-09-02 13:30:00|3794.64|3785.94|3794.88|3786.18|3795.02|3786.32|3794.64|3785.94|21
1630589410000|2021-09-02 13:30:10|3794.93|3786.23|3795.33|3786.63|3795.7|3787|3794.91|3786.21|27
1630589420000|2021-09-02 13:30:20|3795.24|3786.54|3795.26|3786.56|3795.98|3787.28|3795.24|3786.54|25
1630589430000|2021-09-02 13:30:30|3795.27|3786.57|3793.23|3784.53|3795.49|3786.79|3793.12|3784.42|35
1630589440000|2021-09-02 13:30:40|3793.15|3784.45|3792.93|3784.23|3793.3|3784.6|3792.09|3783.39|39
1630589450000|2021-09-02 13:30:50|3792.9|3784.2|3792.91|3784.21|3793.12|3784.42|3792.83|3784.13|37
1630589460000|2021-09-02 13:31:00|3792.88|3784.18|3792.71|3784.01|3792.99|3784.29|3792.21|3783.51|34
1630589470000|2021-09-02 13:31:10|3792.72|3784.02|3792.81|3784.11|3792.87|3784.17|3792.62|3783.92|34
1630589480000|2021-09-02 13:31:20|3792.85|3784.15|3790.44|3781.74|3792.85|3784.15|3790.41|3781.71|38
1630589490000|2021-09-02 13:31:30|3790.38|3781.68|3789.72|3781.02|3790.42|3781.72|3789.56|3780.86|35
1630589500000|2021-09-02 13:31:40|3789.71|3781.01|3787.81|3779.11|3789.86|3781.16|3787.72|3779.02|37
1630589510000|2021-09-02 13:31:50|3788.24|3779.54|3787.9|3779.2|3788.24|3779.54|3787.5|3778.8|31
1630589520000|2021-09-02 13:32:00|3787.62|3778.92|3786.95|3778.25|3787.83|3779.13|3786.95|3778.25|32
1630589530000|2021-09-02 13:32:10|3786.96|3778.26|3785|3776.3|3786.96|3778.26|3784.53|3775.83|37
1630589540000|2021-09-02 13:32:20|3785.06|3776.36|3786.57|3777.87|3786.78|3778.08|3784.9|3776.2|37
1630589550000|2021-09-02 13:32:30|3786.63|3777.93|3786.25|3777.55|3786.67|3777.97|3785.97|3777.27|36
1630589560000|2021-09-02 13:32:40|3786.35|3777.65|3787.9|3779.2|3787.9|3779.2|3786.29|3777.59|37
1630589570000|2021-09-02 13:32:50|3787.89|3779.19|3785.15|3776.45|3787.89|3779.19|3785.15|3776.45|36
1630589580000|2021-09-02 13:33:00|3785.07|3776.37|3785.16|3776.46|3785.23|3776.53|3785.01|3776.31|34
1630589590000|2021-09-02 13:33:10|3785.17|3776.47|3785.44|3776.74|3785.84|3777.14|3785.14|3776.44|38
1630589600000|2021-09-02 13:33:20|3785.5|3776.8|3785.41|3776.71|3785.83|3777.13|3785.27|3776.57|34
1630589610000|2021-09-02 13:33:30|3785.49|3776.79|3787.46|3778.76|3788.56|3779.86|3785.37|3776.67|34
1630589620000|2021-09-02 13:33:40|3787.48|3778.78|3787.75|3779.05|3788.1|3779.4|3787.43|3778.73|32
1630589630000|2021-09-02 13:33:50|3788.13|3779.43|3787.57|3778.87|3788.13|3779.43|3787.1|3778.4|33
1630589640000|2021-09-02 13:34:00|3787.6|3778.9|3787.53|3778.83|3787.64|3778.94|3787.42|3778.72|27
1630589650000|2021-09-02 13:34:10|3787.61|3778.91|3786.54|3777.84|3787.62|3778.92|3786.02|3777.32|34
1630589660000|2021-09-02 13:34:20|3786.38|3777.68|3787.48|3778.78|3787.69|3778.99|3786.38|3777.68|31
1630589670000|2021-09-02 13:34:30|3787.51|3778.81|3786.96|3778.26|3787.82|3779.12|3786.96|3778.26|36
1630589680000|2021-09-02 13:34:40|3786.95|3778.25|3787.26|3778.56|3787.26|3778.56|3786.94|3778.24|34
1630589690000|2021-09-02 13:34:50|3787.28|3778.58|3787.5|3778.8|3787.87|3779.17|3787.1|3778.4|31
1630589700000|2021-09-02 13:35:00|3787.51|3778.81|3787.25|3778.55|3788.49|3779.79|3787.19|3778.49|34
1630589710000|2021-09-02 13:35:10|3787.26|3778.56|3787.51|3778.81|3788.11|3779.41|3787.1|3778.4|35
1630589720000|2021-09-02 13:35:20|3787.56|3778.86|3787.84|3779.14|3789.64|3780.94|3787.44|3778.74|36
1630589730000|2021-09-02 13:35:30|3788.43|3779.73|3790.36|3781.66|3791.39|3782.69|3788.02|3779.32|36
1630589740000|2021-09-02 13:35:40|3790.49|3781.79|3790.15|3781.45|3790.84|3782.14|3789.88|3781.18|34
1630589750000|2021-09-02 13:35:50|3789.83|3781.13|3789.81|3781.11|3790.29|3781.59|3789.59|3780.89|31
1630589760000|2021-09-02 13:36:00|3790.07|3781.37|3790.81|3782.11|3790.91|3782.21|3789.59|3780.89|29
1630589770000|2021-09-02 13:36:10|3790.92|3782.22|3792.45|3783.75|3793.09|3784.39|3790.44|3781.74|30
1630589780000|2021-09-02 13:36:20|3792.89|3784.19|3792.44|3783.74|3792.9|3784.2|3792.44|3783.74|33
1630589790000|2021-09-02 13:36:30|3791.7|3783|3790.14|3781.44|3791.92|3783.22|3790.1|3781.4|34
1630589800000|2021-09-02 13:36:40|3790.07|3781.37|3790.38|3781.68|3790.76|3782.06|3790.07|3781.37|38
1630589810000|2021-09-02 13:36:50|3790.39|3781.69|3790|3781.3|3790.39|3781.69|3789.54|3780.84|38
1630589820000|2021-09-02 13:37:00|3789.99|3781.29|3789.15|3780.45|3790.09|3781.39|3789.15|3780.45|35
1630589830000|2021-09-02 13:37:10|3789.18|3780.48|3788.57|3779.87|3789.22|3780.52|3788.13|3779.43|38
1630589840000|2021-09-02 13:37:20|3788.48|3779.78|3788.19|3779.49|3788.48|3779.78|3787.84|3779.14|35
1630589850000|2021-09-02 13:37:30|3788.34|3779.64|3789.99|3781.29|3790.74|3782.04|3788.34|3779.64|36
1630589860000|2021-09-02 13:37:40|3790.06|3781.36|3789.89|3781.19|3790.13|3781.43|3789.15|3780.45|35
1630589870000|2021-09-02 13:37:50|3789.96|3781.26|3791.29|3782.59|3791.77|3783.07|3789.96|3781.26|34
1630589880000|2021-09-02 13:38:00|3791.45|3782.75|3789.28|3780.58|3791.51|3782.81|3789.28|3780.58|35
1630589890000|2021-09-02 13:38:10|3789.27|3780.57|3792.46|3783.76|3792.54|3783.84|3789.25|3780.55|36
1630589900000|2021-09-02 13:38:20|3792.42|3783.72|3791.94|3783.24|3792.43|3783.73|3791.43|3782.73|36
1630589910000|2021-09-02 13:38:30|3791.77|3783.07|3792|3783.3|3792.07|3783.37|3791.56|3782.86|32
1630589920000|2021-09-02 13:38:40|3792.06|3783.36|3792.04|3783.34|3792.32|3783.62|3791.73|3783.03|33
1630589930000|2021-09-02 13:38:50|3792.06|3783.36|3791.98|3783.28|3792.08|3783.38|3791.83|3783.13|23
1630589940000|2021-09-02 13:39:00|3792.14|3783.44|3790.44|3781.74|3792.57|3783.87|3789.89|3781.19|33
1630589950000|2021-09-02 13:39:10|3790.56|3781.86|3790.89|3782.19|3791.36|3782.66|3790.56|3781.86|34
1630589960000|2021-09-02 13:39:20|3791.05|3782.35|3790.29|3781.59|3791.96|3783.26|3790.22|3781.52|29
1630589970000|2021-09-02 13:39:30|3790.47|3781.77|3790.88|3782.18|3791.01|3782.31|3790.43|3781.73|30
1630589980000|2021-09-02 13:39:40|3790.91|3782.21|3789.38|3780.68|3790.91|3782.21|3789.2|3780.5|34
1630589990000|2021-09-02 13:39:50|3789.39|3780.69|3789.89|3781.19|3789.95|3781.25|3788.89|3780.19|36
1630590000000|2021-09-02 13:40:00|3789.74|3781.04|3789.26|3780.56|3789.74|3781.04|3789.07|3780.37|35
1630590010000|2021-09-02 13:40:10|3789.24|3780.54|3787.87|3779.17|3789.27|3780.57|3787.62|3778.92|31
1630590020000|2021-09-02 13:40:20|3787.88|3779.18|3788.3|3779.6|3788.98|3780.28|3787.84|3779.14|28
1630590030000|2021-09-02 13:40:30|3788.39|3779.69|3788.49|3779.79|3789.62|3780.92|3788.3|3779.6|37
1630590040000|2021-09-02 13:40:40|3788.26|3779.56|3788.97|3780.27|3788.97|3780.27|3788.24|3779.54|24
1630590050000|2021-09-02 13:40:50|3788.59|3779.89|3789.07|3780.37|3789.49|3780.79|3788.59|3779.89|33
1630590060000|2021-09-02 13:41:00|3789.06|3780.36|3789.86|3781.16|3789.94|3781.24|3788.94|3780.24|22
1630590070000|2021-09-02 13:41:10|3789.5|3780.8|3790.7|3782|3791.32|3782.62|3789.5|3780.8|29
1630590080000|2021-09-02 13:41:20|3790.79|3782.09|3790.61|3781.91|3791.79|3783.09|3790.5|3781.8|26
1630590090000|2021-09-02 13:41:30|3790.65|3781.95|3789.6|3780.9|3791.38|3782.68|3789.53|3780.83|33
1630590100000|2021-09-02 13:41:40|3789.69|3780.99|3791.45|3782.75|3791.45|3782.75|3789.65|3780.95|34
1630590110000|2021-09-02 13:41:50|3790.92|3782.22|3790.72|3782.02|3791.67|3782.97|3790.72|3782.02|35
1630590120000|2021-09-02 13:42:00|3790.89|3782.19|3790.61|3781.91|3791.67|3782.97|3790.19|3781.49|38
1630590130000|2021-09-02 13:42:10|3790.46|3781.76|3791.18|3782.48|3791.48|3782.78|3790.16|3781.46|38
1630590140000|2021-09-02 13:42:20|3791.23|3782.53|3790.83|3782.13|3791.52|3782.82|3790.68|3781.98|38
1630590150000|2021-09-02 13:42:30|3790.86|3782.16|3791.03|3782.33|3791.58|3782.88|3790.85|3782.15|38
1630590160000|2021-09-02 13:42:40|3791.07|3782.37|3791.06|3782.36|3791.79|3783.09|3790.85|3782.15|34
1630590170000|2021-09-02 13:42:50|3790.98|3782.28|3790.11|3781.41|3791.29|3782.59|3789.92|3781.22|34
1630590180000|2021-09-02 13:43:00|3790.12|3781.42|3789.76|3781.06|3790.14|3781.44|3789.76|3781.06|18
1630590190000|2021-09-02 13:43:10|3789.78|3781.08|3790.57|3781.87|3790.65|3781.95|3789.6|3780.9|32
1630590200000|2021-09-02 13:43:20|3790.63|3781.93|3790.65|3781.95|3790.83|3782.13|3790.57|3781.87|33
1630590210000|2021-09-02 13:43:30|3790.67|3781.97|3790.64|3781.94|3790.91|3782.21|3790.49|3781.79|31
1630590220000|2021-09-02 13:43:40|3790.63|3781.93|3789.52|3780.82|3790.9|3782.2|3789.52|3780.82|25
1630590230000|2021-09-02 13:43:50|3789.62|3780.92|3790.13|3781.43|3790.57|3781.87|3789.6|3780.9|28
1630590240000|2021-09-02 13:44:00|3790.14|3781.44|3789.84|3781.14|3790.79|3782.09|3789.83|3781.13|26
1630590250000|2021-09-02 13:44:10|3789.85|3781.15|3791.42|3782.72|3791.42|3782.72|3789.85|3781.15|24
1630590260000|2021-09-02 13:44:20|3791.41|3782.71|3791.09|3782.39|3791.52|3782.82|3790.62|3781.92|34
1630590270000|2021-09-02 13:44:30|3791.3|3782.6|3790.86|3782.16|3792.17|3783.47|3790.86|3782.16|38
1630590280000|2021-09-02 13:44:40|3790.91|3782.21|3790.75|3782.05|3791.37|3782.67|3790.58|3781.88|34
1630590290000|2021-09-02 13:44:50|3790.74|3782.04|3789.78|3781.08|3791.58|3782.88|3789.55|3780.85|34
1630590300000|2021-09-02 13:45:00|3789.83|3781.13|3790.32|3781.62|3790.34|3781.64|3789.75|3781.05|35
1630590310000|2021-09-02 13:45:10|3790.3|3781.6|3791.87|3783.17|3792.46|3783.76|3789.78|3781.08|35
1630590320000|2021-09-02 13:45:20|3791.78|3783.08|3794.58|3785.88|3794.58|3785.88|3791.66|3782.96|36
1630590330000|2021-09-02 13:45:30|3794.59|3785.89|3793.63|3784.93|3794.59|3785.89|3793.12|3784.42|31
1630590340000|2021-09-02 13:45:40|3793.72|3785.02|3793.49|3784.79|3793.85|3785.15|3793.27|3784.57|34
1630590350000|2021-09-02 13:45:50|3793.5|3784.8|3793.32|3784.62|3793.65|3784.95|3792.75|3784.05|26
1630590360000|2021-09-02 13:46:00|3793.33|3784.63|3793.93|3785.23|3794.69|3785.99|3793.18|3784.48|33
1630590370000|2021-09-02 13:46:10|3793.98|3785.28|3793.89|3785.19|3794.59|3785.89|3793.69|3784.99|29
1630590380000|2021-09-02 13:46:20|3793.85|3785.15|3793.98|3785.28|3794.57|3785.87|3793.76|3785.06|20
1630590390000|2021-09-02 13:46:30|3793.99|3785.29|3793.8|3785.1|3794.57|3785.87|3793.68|3784.98|24
1630590400000|2021-09-02 13:46:40|3793.9|3785.2|3793.91|3785.21|3795.4|3786.7|3793.87|3785.17|31
1630590410000|2021-09-02 13:46:50|3794.13|3785.43|3795.87|3787.17|3796.46|3787.76|3794|3785.3|35
1630590420000|2021-09-02 13:47:00|3795.77|3787.07|3795.84|3787.14|3795.95|3787.25|3795.41|3786.71|19
1630590430000|2021-09-02 13:47:10|3795.85|3787.15|3795.96|3787.26|3796.12|3787.42|3795.72|3787.02|28
1630590440000|2021-09-02 13:47:20|3795.87|3787.17|3795.69|3786.99|3796.01|3787.31|3795.57|3786.87|32
1630590450000|2021-09-02 13:47:30|3795.72|3787.02|3795.66|3786.96|3795.95|3787.25|3795.37|3786.67|31
1630590460000|2021-09-02 13:47:40|3795.69|3786.99|3795.95|3787.25|3796.12|3787.42|3795.46|3786.76|35
1630590470000|2021-09-02 13:47:50|3796.05|3787.35|3797.79|3789.09|3797.79|3789.09|3795.51|3786.81|35
1630590480000|2021-09-02 13:48:00|3797.82|3789.12|3797.2|3788.5|3797.82|3789.12|3797.2|3788.5|36
1630590490000|2021-09-02 13:48:10|3797.21|3788.51|3797.35|3788.65|3798.36|3789.66|3797.21|3788.51|34
1630590500000|2021-09-02 13:48:20|3797.56|3788.86|3798.72|3790.02|3798.83|3790.13|3797.27|3788.57|35
1630590510000|2021-09-02 13:48:30|3797.82|3789.12|3799.61|3790.91|3800.1|3791.4|3797.38|3788.68|36
1630590520000|2021-09-02 13:48:40|3799.55|3790.85|3801.17|3792.47|3801.26|3792.56|3799.03|3790.33|36
1630590530000|2021-09-02 13:48:50|3801.14|3792.44|3802.79|3794.09|3802.79|3794.09|3800.19|3791.49|35
1630590540000|2021-09-02 13:49:00|3802.18|3793.48|3803.47|3794.77|3809.57|3800.87|3802.18|3793.48|40
1630590550000|2021-09-02 13:49:10|3803.27|3794.57|3801.45|3792.75|3803.27|3794.57|3800.02|3791.32|38
1630590560000|2021-09-02 13:49:20|3801.82|3793.12|3796.69|3787.99|3801.89|3793.19|3796.69|3787.99|40
1630590570000|2021-09-02 13:49:30|3796.57|3787.87|3795.85|3787.15|3796.63|3787.93|3795.85|3787.15|36
1630590580000|2021-09-02 13:49:40|3795.61|3786.91|3794.85|3786.15|3796.28|3787.58|3794.2|3785.5|39
1630590590000|2021-09-02 13:49:50|3794.73|3786.03|3793.86|3785.16|3795.42|3786.72|3793.86|3785.16|35
1630590600000|2021-09-02 13:50:00|3793.93|3785.23|3791.94|3783.24|3793.93|3785.23|3791.08|3782.38|39
1630590610000|2021-09-02 13:50:10|3792.11|3783.41|3793|3784.3|3793.19|3784.49|3791.83|3783.13|38
1630590620000|2021-09-02 13:50:20|3792.95|3784.25|3794.38|3785.68|3794.68|3785.98|3792.89|3784.19|32
1630590630000|2021-09-02 13:50:30|3795.08|3786.38|3796.12|3787.42|3796.54|3787.84|3794.08|3785.38|31
1630590640000|2021-09-02 13:50:40|3795.84|3787.14|3795.61|3786.91|3796.46|3787.76|3795.16|3786.46|35
1630590650000|2021-09-02 13:50:50|3795.42|3786.72|3796.07|3787.37|3796.76|3788.06|3795.42|3786.72|38
1630590660000|2021-09-02 13:51:00|3796.08|3787.38|3795.22|3786.52|3796.68|3787.98|3794.93|3786.23|37
1630590670000|2021-09-02 13:51:10|3795.19|3786.49|3796.25|3787.55|3796.25|3787.55|3795.12|3786.42|35
1630590680000|2021-09-02 13:51:20|3795.85|3787.15|3795.17|3786.47|3795.85|3787.15|3795.14|3786.44|32
1630590690000|2021-09-02 13:51:30|3795.21|3786.51|3795.9|3787.2|3795.9|3787.2|3794.9|3786.2|35
1630590700000|2021-09-02 13:51:40|3795.93|3787.23|3795.35|3786.65|3795.93|3787.23|3795.07|3786.37|32
1630590710000|2021-09-02 13:51:50|3795.23|3786.53|3793.51|3784.81|3795.59|3786.89|3793.04|3784.34|36
1630590720000|2021-09-02 13:52:00|3793.78|3785.08|3792.58|3783.88|3793.99|3785.29|3792.36|3783.66|38
1630590730000|2021-09-02 13:52:10|3792.6|3783.9|3791.49|3782.79|3792.6|3783.9|3791.31|3782.61|39
1630590740000|2021-09-02 13:52:20|3791.6|3782.9|3792.8|3784.1|3793.1|3784.4|3791.6|3782.9|34
1630590750000|2021-09-02 13:52:30|3792.78|3784.08|3792.87|3784.17|3793.11|3784.41|3792.41|3783.71|30
1630590760000|2021-09-02 13:52:40|3792.86|3784.16|3793.01|3784.31|3793.27|3784.57|3792.43|3783.73|33
1630590770000|2021-09-02 13:52:50|3793.09|3784.39|3793.36|3784.66|3793.65|3784.95|3792.7|3784|30
1630590780000|2021-09-02 13:53:00|3793.33|3784.63|3795.62|3786.92|3795.71|3787.01|3793.33|3784.63|35
1630590790000|2021-09-02 13:53:10|3795.52|3786.82|3795.14|3786.44|3796.32|3787.62|3795.14|3786.44|33
1630590800000|2021-09-02 13:53:20|3795|3786.3|3795.52|3786.82|3795.72|3787.02|3794.93|3786.23|37
1630590810000|2021-09-02 13:53:30|3795.6|3786.9|3797.03|3788.33|3797.03|3788.33|3795.28|3786.58|35
1630590820000|2021-09-02 13:53:40|3797.72|3789.02|3797.54|3788.84|3798.47|3789.77|3796.75|3788.05|38
1630590830000|2021-09-02 13:53:50|3797.64|3788.94|3796.34|3787.64|3797.64|3788.94|3796.22|3787.52|28
1630590840000|2021-09-02 13:54:00|3796.36|3787.66|3797.15|3788.45|3797.3|3788.6|3796.35|3787.65|32
1630590850000|2021-09-02 13:54:10|3797.1|3788.4|3796.99|3788.29|3797.21|3788.51|3796.94|3788.24|23
1630590860000|2021-09-02 13:54:20|3797|3788.3|3798.16|3789.46|3798.2|3789.5|3796.93|3788.23|31
1630590870000|2021-09-02 13:54:30|3798.07|3789.37|3798.31|3789.61|3798.53|3789.83|3797.97|3789.27|28
1630590880000|2021-09-02 13:54:40|3798.43|3789.73|3802.21|3793.51|3802.21|3793.51|3798.3|3789.6|36
1630590890000|2021-09-02 13:54:50|3801.38|3792.68|3801.24|3792.54|3801.6|3792.9|3800.87|3792.17|35
1630590900000|2021-09-02 13:55:00|3801.26|3792.56|3801.45|3792.75|3801.65|3792.95|3801.12|3792.42|37
1630590910000|2021-09-02 13:55:10|3801.23|3792.53|3800.54|3791.84|3801.43|3792.73|3799.99|3791.29|35
1630590920000|2021-09-02 13:55:20|3800.53|3791.83|3800.55|3791.85|3801.04|3792.34|3800.53|3791.83|33
1630590930000|2021-09-02 13:55:30|3800.61|3791.91|3800.36|3791.66|3800.86|3792.16|3800.36|3791.66|31
1630590940000|2021-09-02 13:55:40|3800.37|3791.67|3800.54|3791.84|3800.6|3791.9|3800.36|3791.66|25
1630590950000|2021-09-02 13:55:50|3800.49|3791.79|3799.26|3790.56|3800.66|3791.96|3798.6|3789.9|32
1630590960000|2021-09-02 13:56:00|3799.33|3790.63|3799.33|3790.63|3799.61|3790.91|3798.61|3789.91|32
1630590970000|2021-09-02 13:56:10|3799.3|3790.6|3799.33|3790.63|3799.45|3790.75|3799|3790.3|25
1630590980000|2021-09-02 13:56:20|3799.31|3790.61|3800.97|3792.27|3801|3792.3|3799.3|3790.6|40
1630590990000|2021-09-02 13:56:30|3800.98|3792.28|3801.36|3792.66|3801.48|3792.78|3800.74|3792.04|28
1630591000000|2021-09-02 13:56:40|3801.17|3792.47|3801.1|3792.4|3801.39|3792.69|3800.45|3791.75|34
1630591010000|2021-09-02 13:56:50|3801.01|3792.31|3800.67|3791.97|3801.31|3792.61|3800.65|3791.95|34
1630591020000|2021-09-02 13:57:00|3800.7|3792|3799.24|3790.54|3800.7|3792|3799.2|3790.5|29
1630591030000|2021-09-02 13:57:10|3799.25|3790.55|3800.38|3791.68|3800.44|3791.74|3799|3790.3|30
1630591040000|2021-09-02 13:57:20|3800.39|3791.69|3800.46|3791.76|3800.46|3791.76|3800.3|3791.6|19
1630591050000|2021-09-02 13:57:30|3800.3|3791.6|3799.99|3791.29|3800.51|3791.81|3799.97|3791.27|28
1630591060000|2021-09-02 13:57:40|3799.9|3791.2|3797.84|3789.14|3799.9|3791.2|3797.67|3788.97|32
1630591070000|2021-09-02 13:57:50|3797.81|3789.11|3800.15|3791.45|3800.15|3791.45|3797.81|3789.11|38
1630591080000|2021-09-02 13:58:00|3799.85|3791.15|3799.71|3791.01|3799.97|3791.27|3799.7|3791|38
1630591090000|2021-09-02 13:58:10|3799.74|3791.04|3798.68|3789.98|3799.76|3791.06|3798.6|3789.9|38
1630591100000|2021-09-02 13:58:20|3798.63|3789.93|3797.87|3789.17|3798.69|3789.99|3797.43|3788.73|36
1630591110000|2021-09-02 13:58:30|3797.72|3789.02|3798.69|3789.99|3798.7|3790|3797.6|3788.9|36
1630591120000|2021-09-02 13:58:40|3798.65|3789.95|3798.11|3789.41|3798.67|3789.97|3797.77|3789.07|39
1630591130000|2021-09-02 13:58:50|3797.97|3789.27|3798.35|3789.65|3798.37|3789.67|3797.73|3789.03|37
1630591140000|2021-09-02 13:59:00|3798.42|3789.72|3799.14|3790.44|3799.36|3790.66|3797.64|3788.94|35
1630591150000|2021-09-02 13:59:10|3799.33|3790.63|3799.76|3791.06|3799.82|3791.12|3799.14|3790.44|37
1630591160000|2021-09-02 13:59:20|3799.7|3791|3798.56|3789.86|3799.76|3791.06|3798.42|3789.72|32
1630591170000|2021-09-02 13:59:30|3798.35|3789.65|3799.24|3790.54|3799.24|3790.54|3798.33|3789.63|37
1630591180000|2021-09-02 13:59:40|3799.21|3790.51|3799.64|3790.94|3799.67|3790.97|3799.13|3790.43|37
1630591190000|2021-09-02 13:59:50|3799.58|3790.88|3799.43|3790.73|3799.66|3790.96|3799.3|3790.6|30
1630591200000|2021-09-02 14:00:00|3799.47|3790.77|3799.81|3791.11|3799.81|3791.11|3799.34|3790.64|37
1630591210000|2021-09-02 14:00:10|3799.66|3790.96|3798.68|3789.98|3799.68|3790.98|3798.42|3789.72|37
1630591220000|2021-09-02 14:00:20|3798.71|3790.01|3798.36|3789.66|3798.94|3790.24|3798.36|3789.66|33
1630591230000|2021-09-02 14:00:30|3798.02|3789.32|3798.16|3789.46|3798.43|3789.73|3797.84|3789.14|38
1630591240000|2021-09-02 14:00:40|3798.23|3789.53|3797.36|3788.66|3798.39|3789.69|3796.92|3788.22|39
1630591250000|2021-09-02 14:00:50|3797.44|3788.74|3796.84|3788.14|3797.63|3788.93|3796.83|3788.13|34
1630591260000|2021-09-02 14:01:00|3796.83|3788.13|3796.2|3787.5|3796.96|3788.26|3796.01|3787.31|35
1630591270000|2021-09-02 14:01:10|3796.29|3787.59|3796.06|3787.36|3796.6|3787.9|3796.03|3787.33|38
1630591280000|2021-09-02 14:01:20|3796.07|3787.37|3796.18|3787.48|3796.38|3787.68|3795.92|3787.22|26
1630591290000|2021-09-02 14:01:30|3796.32|3787.62|3794.62|3785.92|3796.38|3787.68|3794.62|3785.92|31
1630591300000|2021-09-02 14:01:40|3794.6|3785.9|3794.16|3785.46|3794.84|3786.14|3794.16|3785.46|16
1630591310000|2021-09-02 14:01:50|3793.66|3784.96|3793.58|3784.88|3793.7|3785|3793.29|3784.59|29
1630591320000|2021-09-02 14:02:00|3793.87|3785.17|3793.45|3784.75|3793.98|3785.28|3793.45|3784.75|33
1630591330000|2021-09-02 14:02:10|3793.47|3784.77|3792.3|3783.6|3793.47|3784.77|3792.3|3783.6|24
1630591340000|2021-09-02 14:02:20|3792.38|3783.68|3791.6|3782.9|3792.41|3783.71|3791.22|3782.52|34
1630591350000|2021-09-02 14:02:30|3791.63|3782.93|3790.19|3781.49|3791.72|3783.02|3790.19|3781.49|37
1630591360000|2021-09-02 14:02:40|3790.11|3781.41|3786.18|3777.48|3790.69|3781.99|3786.17|3777.47|40
1630591370000|2021-09-02 14:02:50|3786.17|3777.47|3785.74|3777.04|3786.36|3777.66|3785.52|3776.82|34
1630591380000|2021-09-02 14:03:00|3785.77|3777.07|3785.85|3777.15|3786.64|3777.94|3785.02|3776.32|37
1630591390000|2021-09-02 14:03:10|3785.67|3776.97|3786.01|3777.31|3786.01|3777.31|3785.1|3776.4|34
1630591400000|2021-09-02 14:03:20|3786.02|3777.32|3782.67|3773.97|3786.02|3777.32|3782.67|3773.97|39
1630591410000|2021-09-02 14:03:30|3782.81|3774.11|3783.39|3774.69|3783.39|3774.69|3780.04|3771.34|37
1630591420000|2021-09-02 14:03:40|3783.38|3774.68|3779.83|3771.13|3783.38|3774.68|3779.83|3771.13|38
1630591430000|2021-09-02 14:03:50|3779.81|3771.11|3779.68|3770.98|3780.5|3771.8|3779.51|3770.81|35
1630591440000|2021-09-02 14:04:00|3779.69|3770.99|3780.64|3771.94|3781.15|3772.45|3779.69|3770.99|38
1630591450000|2021-09-02 14:04:10|3780.67|3771.97|3779.47|3770.77|3780.67|3771.97|3779.37|3770.67|35
1630591460000|2021-09-02 14:04:20|3779.55|3770.85|3776.03|3767.33|3779.55|3770.85|3775.69|3766.99|39
1630591470000|2021-09-02 14:04:30|3775.79|3767.09|3775.58|3766.88|3776.74|3768.04|3775.44|3766.74|40
1630591480000|2021-09-02 14:04:40|3775.42|3766.72|3773.01|3764.31|3775.51|3766.81|3773.01|3764.31|34
1630591490000|2021-09-02 14:04:50|3773.13|3764.43|3775.64|3766.94|3775.99|3767.29|3773.13|3764.43|40
1630591500000|2021-09-02 14:05:00|3775.66|3766.96|3776.9|3768.2|3777.91|3769.21|3775.53|3766.83|38
1630591510000|2021-09-02 14:05:10|3776.67|3767.97|3777.69|3768.99|3777.73|3769.03|3774.72|3766.02|38
1630591520000|2021-09-02 14:05:20|3777.94|3769.24|3778.31|3769.61|3780.48|3771.78|3777.94|3769.24|37
1630591530000|2021-09-02 14:05:30|3778.18|3769.48|3779.97|3771.27|3781.5|3772.8|3778.18|3769.48|36
1630591540000|2021-09-02 14:05:40|3779.95|3771.25|3778|3769.3|3780.46|3771.76|3778|3769.3|38
1630591550000|2021-09-02 14:05:50|3778.02|3769.32|3777.54|3768.84|3778.17|3769.47|3777.27|3768.57|35
1630591560000|2021-09-02 14:06:00|3777.73|3769.03|3778.48|3769.78|3778.48|3769.78|3776.92|3768.22|28
1630591570000|2021-09-02 14:06:10|3778.49|3769.79|3789.12|3780.42|3789.61|3780.91|3778.49|3769.79|28
1630591580000|2021-09-02 14:06:20|3789.41|3780.71|3785.26|3776.56|3790.29|3781.59|3785.26|3776.56|39
1630591590000|2021-09-02 14:06:30|3784.52|3775.82|3797.55|3788.85|3798.85|3790.15|3784.52|3775.82|40
1630591600000|2021-09-02 14:06:40|3797.79|3789.09|3799.85|3791.15|3800.57|3791.87|3797.08|3788.38|37
1630591610000|2021-09-02 14:06:50|3799.35|3790.65|3810.8|3802.1|3810.9|3802.2|3799.35|3790.65|38
1630591620000|2021-09-02 14:07:00|3812.26|3803.56|3814.6|3805.9|3815.52|3806.82|3810.79|3802.09|39
1630591630000|2021-09-02 14:07:10|3814.78|3806.08|3821.61|3812.91|3822.27|3813.57|3814.54|3805.84|37
1630591640000|2021-09-02 14:07:20|3821.62|3812.92|3822.16|3813.46|3822.16|3813.46|3819.27|3810.57|39
1630591650000|2021-09-02 14:07:30|3822.87|3814.17|3819.38|3810.68|3823.43|3814.73|3819.38|3810.68|40
1630591660000|2021-09-02 14:07:40|3819|3810.3|3811.62|3802.92|3819.19|3810.49|3811.62|3802.92|40
1630591670000|2021-09-02 14:07:50|3811.81|3803.11|3815.73|3807.03|3816.58|3807.88|3811.62|3802.92|40
1630591680000|2021-09-02 14:08:00|3815.16|3806.46|3819.93|3811.23|3820.59|3811.89|3815.16|3806.46|35
1630591690000|2021-09-02 14:08:10|3820.29|3811.59|3821.44|3812.74|3821.44|3812.74|3817.82|3809.12|40
1630591700000|2021-09-02 14:08:20|3821.67|3812.97|3821.18|3812.48|3822.21|3813.51|3820.62|3811.92|39
1630591710000|2021-09-02 14:08:30|3821.1|3812.4|3821.55|3812.85|3823.06|3814.36|3821.1|3812.4|38
1630591720000|2021-09-02 14:08:40|3821.67|3812.97|3824.85|3816.15|3825.46|3816.76|3820.94|3812.24|38
1630591730000|2021-09-02 14:08:50|3824.24|3815.54|3832.01|3823.31|3832.04|3823.34|3823.64|3814.94|40
1630591740000|2021-09-02 14:09:00|3831.85|3823.15|3833.12|3824.42|3834.13|3825.43|3831.1|3822.4|39
1630591750000|2021-09-02 14:09:10|3833.15|3824.45|3835.04|3826.34|3835.56|3826.86|3832.55|3823.85|39
1630591760000|2021-09-02 14:09:20|3834.8|3826.1|3833.58|3824.88|3835.58|3826.88|3833.53|3824.83|39
1630591770000|2021-09-02 14:09:30|3833.81|3825.11|3826.71|3818.01|3834.37|3825.67|3826.71|3818.01|40
1630591780000|2021-09-02 14:09:40|3826.72|3818.02|3825.5|3816.8|3826.86|3818.16|3823.87|3815.17|37
1630591790000|2021-09-02 14:09:50|3826.43|3817.73|3829.83|3821.13|3829.83|3821.13|3826.37|3817.67|39
1630591800000|2021-09-02 14:10:00|3830.23|3821.53|3829.32|3820.62|3832.25|3823.55|3829.32|3820.62|38
1630591810000|2021-09-02 14:10:10|3829.43|3820.73|3827.92|3819.22|3829.9|3821.2|3827.92|3819.22|38
1630591820000|2021-09-02 14:10:20|3827.77|3819.07|3823.53|3814.83|3827.77|3819.07|3821.43|3812.73|39
1630591830000|2021-09-02 14:10:30|3823.87|3815.17|3819.32|3810.62|3823.95|3815.25|3819.32|3810.62|39
1630591840000|2021-09-02 14:10:40|3819.41|3810.71|3822.44|3813.74|3822.44|3813.74|3818.66|3809.96|37
1630591850000|2021-09-02 14:10:50|3822.63|3813.93|3823.46|3814.76|3823.52|3814.82|3822.02|3813.32|35
1630591860000|2021-09-02 14:11:00|3823.6|3814.9|3821.13|3812.43|3823.6|3814.9|3820.69|3811.99|39
1630591870000|2021-09-02 14:11:10|3820.5|3811.8|3821.24|3812.54|3821.62|3812.92|3819.61|3810.91|39
1630591880000|2021-09-02 14:11:20|3821.31|3812.61|3821.85|3813.15|3822.54|3813.84|3820.24|3811.54|37
1630591890000|2021-09-02 14:11:30|3822.14|3813.44|3823.61|3814.91|3823.61|3814.91|3821.8|3813.1|38
1630591900000|2021-09-02 14:11:40|3824.05|3815.35|3826.64|3817.94|3827|3818.3|3823.34|3814.64|39
1630591910000|2021-09-02 14:11:50|3827.03|3818.33|3827.09|3818.39|3827.24|3818.54|3824.35|3815.65|39
1630591920000|2021-09-02 14:12:00|3827.1|3818.4|3831.17|3822.47|3831.17|3822.47|3826.56|3817.86|39
1630591930000|2021-09-02 14:12:10|3831.49|3822.79|3831.45|3822.75|3832.43|3823.73|3830.83|3822.13|40
1630591940000|2021-09-02 14:12:20|3832.06|3823.36|3835.38|3826.68|3835.38|3826.68|3831.5|3822.8|40
1630591950000|2021-09-02 14:12:30|3835.34|3826.64|3838.39|3829.69|3838.63|3829.93|3835.34|3826.64|35
1630591960000|2021-09-02 14:12:40|3838.19|3829.49|3832.09|3823.39|3839.05|3830.35|3832.09|3823.39|38
1630591970000|2021-09-02 14:12:50|3831.92|3823.22|3830.48|3821.78|3833.25|3824.55|3829.98|3821.28|40
1630591980000|2021-09-02 14:13:00|3830.51|3821.81|3827.45|3818.75|3830.51|3821.81|3825.94|3817.24|40
1630591990000|2021-09-02 14:13:10|3827.65|3818.95|3830.67|3821.97|3830.67|3821.97|3827.65|3818.95|38
1630592000000|2021-09-02 14:13:20|3830.35|3821.65|3828.14|3819.44|3831.21|3822.51|3828.14|3819.44|39
1630592010000|2021-09-02 14:13:30|3828.02|3819.32|3828.65|3819.95|3829.82|3821.12|3827.87|3819.17|40
1630592020000|2021-09-02 14:13:40|3828.61|3819.91|3830.66|3821.96|3831.01|3822.31|3828.3|3819.6|37
1630592030000|2021-09-02 14:13:50|3831.26|3822.56|3829.12|3820.42|3831.54|3822.84|3829.05|3820.35|29
1630592040000|2021-09-02 14:14:00|3829.13|3820.43|3830.53|3821.83|3830.53|3821.83|3828.37|3819.67|38
1630592050000|2021-09-02 14:14:10|3830.16|3821.46|3825.14|3816.44|3830.16|3821.46|3825.14|3816.44|37
1630592060000|2021-09-02 14:14:20|3825.18|3816.48|3823.95|3815.25|3825.31|3816.61|3822.81|3814.11|38
1630592070000|2021-09-02 14:14:30|3823.73|3815.03|3821.27|3812.57|3823.92|3815.22|3820.41|3811.71|39
1630592080000|2021-09-02 14:14:40|3821.22|3812.52|3820.85|3812.15|3821.86|3813.16|3820.74|3812.04|36
1630592090000|2021-09-02 14:14:50|3820.98|3812.28|3821.93|3813.23|3821.95|3813.25|3820.8|3812.1|39
1630592100000|2021-09-02 14:15:00|3822.02|3813.32|3821.39|3812.69|3822.47|3813.77|3821.25|3812.55|34
1630592110000|2021-09-02 14:15:10|3821.35|3812.65|3818.33|3809.63|3821.7|3813|3818.2|3809.5|36
1630592120000|2021-09-02 14:15:20|3818.36|3809.66|3813.64|3804.94|3818.52|3809.82|3812.98|3804.28|36
1630592130000|2021-09-02 14:15:30|3814.62|3805.92|3817.28|3808.58|3817.28|3808.58|3812.64|3803.94|38
1630592140000|2021-09-02 14:15:40|3817.26|3808.56|3818.47|3809.77|3818.56|3809.86|3816.59|3807.89|38
1630592150000|2021-09-02 14:15:50|3818.52|3809.82|3818.83|3810.13|3819.9|3811.2|3817.25|3808.55|39
1630592160000|2021-09-02 14:16:00|3818.71|3810.01|3818.06|3809.36|3820.62|3811.92|3818.06|3809.36|36
1630592170000|2021-09-02 14:16:10|3817.94|3809.24|3813.18|3804.48|3818.04|3809.34|3813.18|3804.48|38
1630592180000|2021-09-02 14:16:20|3812.84|3804.14|3816.71|3808.01|3816.71|3808.01|3812.16|3803.46|39
1630592190000|2021-09-02 14:16:30|3816.39|3807.69|3813.08|3804.38|3816.39|3807.69|3812.7|3804|39
1630592200000|2021-09-02 14:16:40|3813.09|3804.39|3816.57|3807.87|3817.61|3808.91|3813.09|3804.39|37
1630592210000|2021-09-02 14:16:50|3816.34|3807.64|3815.07|3806.37|3816.34|3807.64|3814.19|3805.49|37
1630592220000|2021-09-02 14:17:00|3815.15|3806.45|3814.11|3805.41|3815.47|3806.77|3813.23|3804.53|39
1630592230000|2021-09-02 14:17:10|3813.49|3804.79|3815.44|3806.74|3815.81|3807.11|3813.47|3804.77|39
1630592240000|2021-09-02 14:17:20|3815.69|3806.99|3816.32|3807.62|3817.8|3809.1|3815.69|3806.99|39
1630592250000|2021-09-02 14:17:30|3815.94|3807.24|3816.23|3807.53|3816.55|3807.85|3814.94|3806.24|40
1630592260000|2021-09-02 14:17:40|3816.56|3807.86|3816.47|3807.77|3817.47|3808.77|3816.19|3807.49|37
1630592270000|2021-09-02 14:17:50|3816.57|3807.87|3814.98|3806.28|3816.89|3808.19|3814.98|3806.28|38
1630592280000|2021-09-02 14:18:00|3814.75|3806.05|3813.37|3804.67|3815.05|3806.35|3813.1|3804.4|35
1630592290000|2021-09-02 14:18:10|3812.99|3804.29|3812.73|3804.03|3814.37|3805.67|3812.5|3803.8|35
1630592300000|2021-09-02 14:18:20|3812.62|3803.92|3814.79|3806.09|3814.97|3806.27|3812.53|3803.83|39
1630592310000|2021-09-02 14:18:30|3814.35|3805.65|3814.27|3805.57|3814.68|3805.98|3813.99|3805.29|31
1630592320000|2021-09-02 14:18:40|3814.04|3805.34|3820.07|3811.37|3820.07|3811.37|3814.04|3805.34|34
1630592330000|2021-09-02 14:18:50|3820.02|3811.32|3817.03|3808.33|3820.35|3811.65|3816.88|3808.18|33
1630592340000|2021-09-02 14:19:00|3817.21|3808.51|3820.07|3811.37|3820.15|3811.45|3816.81|3808.11|34
1630592350000|2021-09-02 14:19:10|3820.02|3811.32|3818.06|3809.36|3821.62|3812.92|3818.02|3809.32|39
1630592360000|2021-09-02 14:19:20|3818.27|3809.57|3816.88|3808.18|3818.27|3809.57|3816.6|3807.9|40
1630592370000|2021-09-02 14:19:30|3816.44|3807.74|3816.15|3807.45|3816.65|3807.95|3815.56|3806.86|39
1630592380000|2021-09-02 14:19:40|3817.24|3808.54|3816.74|3808.04|3818.04|3809.34|3815.99|3807.29|40
1630592390000|2021-09-02 14:19:50|3816.47|3807.77|3814.48|3805.78|3816.74|3808.04|3814.27|3805.57|40
1630592400000|2021-09-02 14:20:00|3814.57|3805.87|3816.64|3807.94|3817.25|3808.55|3814.54|3805.84|36
1630592410000|2021-09-02 14:20:10|3816.61|3807.91|3814.18|3805.48|3816.63|3807.93|3814.17|3805.47|38
1630592420000|2021-09-02 14:20:20|3814.42|3805.72|3815.94|3807.24|3815.94|3807.24|3813.9|3805.2|37
1630592430000|2021-09-02 14:20:30|3815.95|3807.25|3818.54|3809.84|3818.7|3810|3815.62|3806.92|39
1630592440000|2021-09-02 14:20:40|3818.35|3809.65|3816|3807.3|3818.35|3809.65|3815.94|3807.24|36
1630592450000|2021-09-02 14:20:50|3815.93|3807.23|3815.81|3807.11|3815.94|3807.24|3814.7|3806|37
1630592460000|2021-09-02 14:21:00|3815.89|3807.19|3815.08|3806.38|3815.89|3807.19|3814.61|3805.91|36
1630592470000|2021-09-02 14:21:10|3815.37|3806.67|3813.86|3805.16|3815.66|3806.96|3812.72|3804.02|38
1630592480000|2021-09-02 14:21:20|3814.17|3805.47|3814.02|3805.32|3815.91|3807.21|3814.02|3805.32|38
1630592490000|2021-09-02 14:21:30|3814|3805.3|3814.66|3805.96|3815.07|3806.37|3813.88|3805.18|36
1630592500000|2021-09-02 14:21:40|3814.73|3806.03|3812.48|3803.78|3815.11|3806.41|3812.09|3803.39|38
1630592510000|2021-09-02 14:21:50|3812.41|3803.71|3812.51|3803.81|3812.89|3804.19|3811.91|3803.21|40
1630592520000|2021-09-02 14:22:00|3812.43|3803.73|3812.01|3803.31|3813.52|3804.82|3811.35|3802.65|36
1630592530000|2021-09-02 14:22:10|3811.72|3803.02|3807.14|3798.44|3811.99|3803.29|3807.14|3798.44|40
1630592540000|2021-09-02 14:22:20|3807.17|3798.47|3802.83|3794.13|3808.01|3799.31|3802.83|3794.13|39
1630592550000|2021-09-02 14:22:30|3802.21|3793.51|3796.79|3788.09|3802.29|3793.59|3795.44|3786.74|39
1630592560000|2021-09-02 14:22:40|3797.12|3788.42|3800.31|3791.61|3800.31|3791.61|3797.01|3788.31|38
1630592570000|2021-09-02 14:22:50|3800.48|3791.78|3803.37|3794.67|3803.84|3795.14|3800.48|3791.78|40
1630592580000|2021-09-02 14:23:00|3803.61|3794.91|3798.21|3789.51|3803.77|3795.07|3798.16|3789.46|39
1630592590000|2021-09-02 14:23:10|3798.16|3789.46|3800.86|3792.16|3801|3792.3|3798.09|3789.39|37
1630592600000|2021-09-02 14:23:20|3800.82|3792.12|3804.13|3795.43|3804.3|3795.6|3800.8|3792.1|37
1630592610000|2021-09-02 14:23:30|3803.91|3795.21|3806.89|3798.19|3806.89|3798.19|3802.94|3794.24|38
1630592620000|2021-09-02 14:23:40|3807.4|3798.7|3806.88|3798.18|3809.09|3800.39|3806.43|3797.73|39
1630592630000|2021-09-02 14:23:50|3806.93|3798.23|3806.49|3797.79|3808.88|3800.18|3806.15|3797.45|37
1630592640000|2021-09-02 14:24:00|3806.41|3797.71|3804.09|3795.39|3806.41|3797.71|3804.01|3795.31|39
1630592650000|2021-09-02 14:24:10|3803.92|3795.22|3803.84|3795.14|3804.39|3795.69|3803.72|3795.02|35
1630592660000|2021-09-02 14:24:20|3803.37|3794.67|3805.61|3796.91|3806.13|3797.43|3802.88|3794.18|38
1630592670000|2021-09-02 14:24:30|3806.28|3797.58|3804.19|3795.49|3806.71|3798.01|3804.02|3795.32|37
1630592680000|2021-09-02 14:24:40|3804.25|3795.55|3807.2|3798.5|3807.2|3798.5|3804.23|3795.53|37
1630592690000|2021-09-02 14:24:50|3807.02|3798.32|3808.15|3799.45|3808.4|3799.7|3807.02|3798.32|38
1630592700000|2021-09-02 14:25:00|3807.96|3799.26|3808.17|3799.47|3810.05|3801.35|3807.96|3799.26|37
1630592710000|2021-09-02 14:25:10|3808.51|3799.81|3804.74|3796.04|3808.51|3799.81|3804.73|3796.03|39
1630592720000|2021-09-02 14:25:20|3804.65|3795.95|3807.31|3798.61|3807.31|3798.61|3803.45|3794.75|40
1630592730000|2021-09-02 14:25:30|3807.28|3798.58|3808.86|3800.16|3808.92|3800.22|3806.84|3798.14|38
1630592740000|2021-09-02 14:25:40|3809.22|3800.52|3806.93|3798.23|3809.7|3801|3805.93|3797.23|37
1630592750000|2021-09-02 14:25:50|3806.91|3798.21|3808.97|3800.27|3810.22|3801.52|3806.39|3797.69|37
1630592760000|2021-09-02 14:26:00|3808.99|3800.29|3808.23|3799.53|3810.25|3801.55|3807.78|3799.08|40
1630592770000|2021-09-02 14:26:10|3808.17|3799.47|3809.82|3801.12|3810.38|3801.68|3808.15|3799.45|38
1630592780000|2021-09-02 14:26:20|3809.72|3801.02|3809.86|3801.16|3810.14|3801.44|3808.61|3799.91|28
1630592790000|2021-09-02 14:26:30|3809.92|3801.22|3814.03|3805.33|3814.03|3805.33|3809.25|3800.55|35
1630592800000|2021-09-02 14:26:40|3814.06|3805.36|3814.97|3806.27|3815.1|3806.4|3814.06|3805.36|32
1630592810000|2021-09-02 14:26:50|3814.59|3805.89|3816.34|3807.64|3816.88|3808.18|3814.59|3805.89|34
1630592820000|2021-09-02 14:27:00|3816.36|3807.66|3815.46|3806.76|3816.6|3807.9|3815.38|3806.68|39
1630592830000|2021-09-02 14:27:10|3815.39|3806.69|3812.41|3803.71|3815.39|3806.69|3812.41|3803.71|39
1630592840000|2021-09-02 14:27:20|3812.34|3803.64|3814.77|3806.07|3814.77|3806.07|3810.37|3801.67|39
1630592850000|2021-09-02 14:27:30|3815.06|3806.36|3816.49|3807.79|3816.8|3808.1|3814.24|3805.54|39
1630592860000|2021-09-02 14:27:40|3815.43|3806.73|3816.21|3807.51|3816.82|3808.12|3815.3|3806.6|33
1630592870000|2021-09-02 14:27:50|3816.87|3808.17|3815.66|3806.96|3817.41|3808.71|3815.38|3806.68|38
1630592880000|2021-09-02 14:28:00|3815.68|3806.98|3813.3|3804.6|3815.68|3806.98|3813.3|3804.6|40
1630592890000|2021-09-02 14:28:10|3813.06|3804.36|3812.13|3803.43|3813.18|3804.48|3811.81|3803.11|40
1630592900000|2021-09-02 14:28:20|3811.9|3803.2|3815.98|3807.28|3816.49|3807.79|3811.9|3803.2|37
1630592910000|2021-09-02 14:28:30|3815.77|3807.07|3814.68|3805.98|3816.44|3807.74|3814.22|3805.52|40
1630592920000|2021-09-02 14:28:40|3814.61|3805.91|3817.34|3808.64|3817.34|3808.64|3814.18|3805.48|39
1630592930000|2021-09-02 14:28:50|3818.4|3809.7|3817.24|3808.54|3818.74|3810.04|3817.11|3808.41|37
1630592940000|2021-09-02 14:29:00|3817.84|3809.14|3818.07|3809.37|3818.18|3809.48|3817.44|3808.74|35
1630592950000|2021-09-02 14:29:10|3818.06|3809.36|3819.29|3810.59|3819.78|3811.08|3817.5|3808.8|32
1630592960000|2021-09-02 14:29:20|3819.33|3810.63|3819.48|3810.78|3820.6|3811.9|3819.06|3810.36|35
1630592970000|2021-09-02 14:29:30|3819.69|3810.99|3819.88|3811.18|3820.52|3811.82|3819.57|3810.87|31
1630592980000|2021-09-02 14:29:40|3819.86|3811.16|3819.68|3810.98|3820.96|3812.26|3819.67|3810.97|30
1630592990000|2021-09-02 14:29:50|3819.71|3811.01|3819.88|3811.18|3820.39|3811.69|3818.98|3810.28|30
1630593000000|2021-09-02 14:30:00|3819.67|3810.97|3819.54|3810.84|3820.05|3811.35|3819.25|3810.55|29
1630593010000|2021-09-02 14:30:10|3819.56|3810.86|3818.48|3809.78|3820.11|3811.41|3818.48|3809.78|37
1630593020000|2021-09-02 14:30:20|3818.65|3809.95|3816.75|3808.05|3818.65|3809.95|3815.82|3807.12|37
1630593030000|2021-09-02 14:30:30|3817.37|3808.67|3818.71|3810.01|3819.68|3810.98|3817.16|3808.46|40
1630593040000|2021-09-02 14:30:40|3818.7|3810|3819.22|3810.52|3819.73|3811.03|3818.11|3809.41|34
1630593050000|2021-09-02 14:30:50|3818.68|3809.98|3818.03|3809.33|3819.51|3810.81|3817.91|3809.21|36
1630593060000|2021-09-02 14:31:00|3818.28|3809.58|3815.73|3807.03|3819.1|3810.4|3815.73|3807.03|37
1630593070000|2021-09-02 14:31:10|3815.91|3807.21|3815.63|3806.93|3817.34|3808.64|3815.55|3806.85|35
1630593080000|2021-09-02 14:31:20|3816.03|3807.33|3814.5|3805.8|3816.14|3807.44|3814.22|3805.52|35
1630593090000|2021-09-02 14:31:30|3814.48|3805.78|3815.12|3806.42|3815.12|3806.42|3814.13|3805.43|37
1630593100000|2021-09-02 14:31:40|3814.71|3806.01|3814.67|3805.97|3815.77|3807.07|3814.52|3805.82|32
1630593110000|2021-09-02 14:31:50|3814.88|3806.18|3814.6|3805.9|3815.01|3806.31|3814.52|3805.82|36
1630593120000|2021-09-02 14:32:00|3814.7|3806|3812.37|3803.67|3814.74|3806.04|3812.27|3803.57|33
1630593130000|2021-09-02 14:32:10|3812.41|3803.71|3810.7|3802|3813.43|3804.73|3810.7|3802|40
1630593140000|2021-09-02 14:32:20|3810.53|3801.83|3812.41|3803.71|3812.75|3804.05|3809.3|3800.6|37
1630593150000|2021-09-02 14:32:30|3811.89|3803.19|3811.22|3802.52|3811.89|3803.19|3810.33|3801.63|38
1630593160000|2021-09-02 14:32:40|3811.16|3802.46|3812.01|3803.31|3812.5|3803.8|3810.45|3801.75|39
1630593170000|2021-09-02 14:32:50|3811.96|3803.26|3812.3|3803.6|3812.97|3804.27|3811.79|3803.09|35
1630593180000|2021-09-02 14:33:00|3812.32|3803.62|3812.34|3803.64|3812.58|3803.88|3810.97|3802.27|36
1630593190000|2021-09-02 14:33:10|3812.65|3803.95|3812.24|3803.54|3814.22|3805.52|3812.07|3803.37|36
1630593200000|2021-09-02 14:33:20|3812.2|3803.5|3812.14|3803.44|3812.58|3803.88|3811.9|3803.2|38
1630593210000|2021-09-02 14:33:30|3812.15|3803.45|3810.77|3802.07|3812.16|3803.46|3810.6|3801.9|37
1630593220000|2021-09-02 14:33:40|3810.82|3802.12|3810.62|3801.92|3811.77|3803.07|3810.62|3801.92|38
1630593230000|2021-09-02 14:33:50|3810.58|3801.88|3810.44|3801.74|3810.9|3802.2|3810.39|3801.69|29
1630593240000|2021-09-02 14:34:00|3810.6|3801.9|3809.23|3800.53|3810.9|3802.2|3809.23|3800.53|35
1630593250000|2021-09-02 14:34:10|3809.25|3800.55|3807.83|3799.13|3809.36|3800.66|3807.82|3799.12|35
1630593260000|2021-09-02 14:34:20|3807.85|3799.15|3804.65|3795.95|3807.93|3799.23|3803.56|3794.86|37
1630593270000|2021-09-02 14:34:30|3804.94|3796.24|3806.61|3797.91|3806.81|3798.11|3804.91|3796.21|36
1630593280000|2021-09-02 14:34:40|3806.6|3797.9|3804.14|3795.44|3806.68|3797.98|3804.07|3795.37|36
1630593290000|2021-09-02 14:34:50|3804.05|3795.35|3799.47|3790.77|3804.05|3795.35|3799.47|3790.77|39
1630593300000|2021-09-02 14:35:00|3799.12|3790.42|3800.54|3791.84|3800.54|3791.84|3797.92|3789.22|40
1630593310000|2021-09-02 14:35:10|3800.57|3791.87|3798.55|3789.85|3800.57|3791.87|3797.11|3788.41|39
1630593320000|2021-09-02 14:35:20|3798.63|3789.93|3794.6|3785.9|3798.63|3789.93|3793.81|3785.11|40
1630593330000|2021-09-02 14:35:30|3794.4|3785.7|3792.2|3783.5|3794.71|3786.01|3791.98|3783.28|40
1630593340000|2021-09-02 14:35:40|3790.85|3782.15|3790.89|3782.19|3792.77|3784.07|3789.88|3781.18|39
1630593350000|2021-09-02 14:35:50|3790.67|3781.97|3792.15|3783.45|3792.63|3783.93|3790.67|3781.97|39
1630593360000|2021-09-02 14:36:00|3792.27|3783.57|3790.72|3782.02|3792.31|3783.61|3790.72|3782.02|38
1630593370000|2021-09-02 14:36:10|3790.85|3782.15|3789.65|3780.95|3790.86|3782.16|3789.08|3780.38|37
1630593380000|2021-09-02 14:36:20|3789.54|3780.84|3790.23|3781.53|3790.92|3782.22|3789.47|3780.77|38
1630593390000|2021-09-02 14:36:30|3789.97|3781.27|3790.32|3781.62|3790.37|3781.67|3789.75|3781.05|37
1630593400000|2021-09-02 14:36:40|3790.3|3781.6|3788.85|3780.15|3790.34|3781.64|3788.85|3780.15|36
1630593410000|2021-09-02 14:36:50|3788.5|3779.8|3788.97|3780.27|3789.08|3780.38|3788.18|3779.48|35
1630593420000|2021-09-02 14:37:00|3788.43|3779.73|3789.67|3780.97|3789.67|3780.97|3787.8|3779.1|37
1630593430000|2021-09-02 14:37:10|3789.73|3781.03|3791.28|3782.58|3791.28|3782.58|3789.73|3781.03|36
1630593440000|2021-09-02 14:37:20|3791.32|3782.62|3790.51|3781.81|3791.57|3782.87|3790.51|3781.81|32
1630593450000|2021-09-02 14:37:30|3790.28|3781.58|3791.05|3782.35|3791.05|3782.35|3788.78|3780.08|36
1630593460000|2021-09-02 14:37:40|3790.95|3782.25|3790.88|3782.18|3791.25|3782.55|3790.6|3781.9|38
1630593470000|2021-09-02 14:37:50|3790.89|3782.19|3791.25|3782.55|3791.32|3782.62|3790.89|3782.19|30
1630593480000|2021-09-02 14:38:00|3791.26|3782.56|3795.29|3786.59|3795.75|3787.05|3791.16|3782.46|38
1630593490000|2021-09-02 14:38:10|3795.31|3786.61|3791.64|3782.94|3795.31|3786.61|3791.54|3782.84|36
1630593500000|2021-09-02 14:38:20|3791.5|3782.8|3793.49|3784.79|3793.49|3784.79|3791.11|3782.41|36
1630593510000|2021-09-02 14:38:30|3793.5|3784.8|3796.56|3787.86|3796.59|3787.89|3793.43|3784.73|32
1630593520000|2021-09-02 14:38:40|3796.48|3787.78|3795.13|3786.43|3796.73|3788.03|3795.13|3786.43|31
1630593530000|2021-09-02 14:38:50|3794.57|3785.87|3794.84|3786.14|3795.82|3787.12|3794.52|3785.82|36
1630593540000|2021-09-02 14:39:00|3794.66|3785.96|3794.43|3785.73|3794.98|3786.28|3792.59|3783.89|35
1630593550000|2021-09-02 14:39:10|3794.42|3785.72|3793.14|3784.44|3794.43|3785.73|3792.54|3783.84|33
1630593560000|2021-09-02 14:39:20|3793.22|3784.52|3794.39|3785.69|3794.39|3785.69|3792.99|3784.29|35
1630593570000|2021-09-02 14:39:30|3794.55|3785.85|3794.16|3785.46|3794.76|3786.06|3794.1|3785.4|27
1630593580000|2021-09-02 14:39:40|3794.25|3785.55|3793.02|3784.32|3794.38|3785.68|3792.25|3783.55|34
1630593590000|2021-09-02 14:39:50|3793.55|3784.85|3791.37|3782.67|3793.61|3784.91|3791.37|3782.67|32
1630593600000|2021-09-02 14:40:00|3791.38|3782.68|3787.86|3779.16|3791.57|3782.87|3787.86|3779.16|35
1630593610000|2021-09-02 14:40:10|3787.9|3779.2|3787.9|3779.2|3788|3779.3|3787.21|3778.51|36
1630593620000|2021-09-02 14:40:20|3788.01|3779.31|3786.89|3778.19|3788.01|3779.31|3786.45|3777.75|35
1630593630000|2021-09-02 14:40:30|3786.8|3778.1|3787.35|3778.65|3787.48|3778.78|3786.51|3777.81|31
1630593640000|2021-09-02 14:40:40|3786.99|3778.29|3781.88|3773.18|3787.17|3778.47|3781.88|3773.18|38
1630593650000|2021-09-02 14:40:50|3781.7|3773|3775.03|3766.33|3781.7|3773|3775.03|3766.33|39
1630593660000|2021-09-02 14:41:00|3774.29|3765.59|3769.03|3760.33|3774.32|3765.62|3769.03|3760.33|39
1630593670000|2021-09-02 14:41:10|3769.14|3760.44|3762.55|3753.85|3769.14|3760.44|3761.91|3753.21|39
1630593680000|2021-09-02 14:41:20|3762.46|3753.76|3770.87|3762.17|3771.3|3762.6|3762.46|3753.76|40
1630593690000|2021-09-02 14:41:30|3770.57|3761.87|3773.81|3765.11|3773.81|3765.11|3770.48|3761.78|39
1630593700000|2021-09-02 14:41:40|3774.04|3765.34|3775.87|3767.17|3776.21|3767.51|3774.04|3765.34|38
1630593710000|2021-09-02 14:41:50|3775.67|3766.97|3775.89|3767.19|3776.02|3767.32|3774.2|3765.5|40
1630593720000|2021-09-02 14:42:00|3775.52|3766.82|3777.97|3769.27|3778.77|3770.07|3774.66|3765.96|39
1630593730000|2021-09-02 14:42:10|3777.65|3768.95|3779.48|3770.78|3780.45|3771.75|3777.65|3768.95|38
1630593740000|2021-09-02 14:42:20|3779.49|3770.79|3782.58|3773.88|3782.9|3774.2|3779.37|3770.67|35
1630593750000|2021-09-02 14:42:30|3782.01|3773.31|3780.92|3772.22|3784.24|3775.54|3780.77|3772.07|39
1630593760000|2021-09-02 14:42:40|3780.59|3771.89|3780.34|3771.64|3781.15|3772.45|3779.19|3770.49|39
1630593770000|2021-09-02 14:42:50|3780.57|3771.87|3783.47|3774.77|3783.93|3775.23|3779.9|3771.2|39
1630593780000|2021-09-02 14:43:00|3783.23|3774.53|3777.04|3768.34|3783.23|3774.53|3776.89|3768.19|40
1630593790000|2021-09-02 14:43:10|3777.19|3768.49|3778.54|3769.84|3778.54|3769.84|3774.48|3765.78|40
1630593800000|2021-09-02 14:43:20|3778.2|3769.5|3781.48|3772.78|3782.01|3773.31|3778.2|3769.5|39
1630593810000|2021-09-02 14:43:30|3781.29|3772.59|3775.71|3767.01|3782.18|3773.48|3775.46|3766.76|40
1630593820000|2021-09-02 14:43:40|3775.59|3766.89|3775.5|3766.8|3775.59|3766.89|3773.49|3764.79|40
1630593830000|2021-09-02 14:43:50|3775.4|3766.7|3774.72|3766.02|3776.51|3767.81|3774.72|3766.02|40
1630593840000|2021-09-02 14:44:00|3774.43|3765.73|3776.77|3768.07|3776.77|3768.07|3774.33|3765.63|35
1630593850000|2021-09-02 14:44:10|3776.84|3768.14|3776.84|3768.14|3779.93|3771.23|3776.66|3767.96|40
1630593860000|2021-09-02 14:44:20|3776.88|3768.18|3778.54|3769.84|3778.54|3769.84|3776.47|3767.77|30
1630593870000|2021-09-02 14:44:30|3778.62|3769.92|3774.3|3765.6|3779.62|3770.92|3774.3|3765.6|38
1630593880000|2021-09-02 14:44:40|3774.07|3765.37|3775.34|3766.64|3775.34|3766.64|3773.98|3765.28|37
1630593890000|2021-09-02 14:44:50|3775.39|3766.69|3771.52|3762.82|3775.39|3766.69|3771.52|3762.82|39
1630593900000|2021-09-02 14:45:00|3771.53|3762.83|3773|3764.3|3773.54|3764.84|3769.98|3761.28|40
1630593910000|2021-09-02 14:45:10|3773.02|3764.32|3778.03|3769.33|3778.03|3769.33|3773.02|3764.32|39
1630593920000|2021-09-02 14:45:20|3777.79|3769.09|3777.25|3768.55|3778|3769.3|3775.64|3766.94|36
1630593930000|2021-09-02 14:45:30|3777.45|3768.75|3779.07|3770.37|3779.25|3770.55|3777.45|3768.75|40
1630593940000|2021-09-02 14:45:40|3779.26|3770.56|3784.99|3776.29|3785.34|3776.64|3778.89|3770.19|37
1630593950000|2021-09-02 14:45:50|3784.84|3776.14|3787.9|3779.2|3788.03|3779.33|3784.68|3775.98|38
1630593960000|2021-09-02 14:46:00|3787.72|3779.02|3787.15|3778.45|3788.48|3779.78|3786.85|3778.15|37
1630593970000|2021-09-02 14:46:10|3787.04|3778.34|3782.1|3773.4|3787.43|3778.73|3781.25|3772.55|38
1630593980000|2021-09-02 14:46:20|3782.12|3773.42|3781.8|3773.1|3782.67|3773.97|3781.17|3772.47|40
1630593990000|2021-09-02 14:46:30|3782.92|3774.22|3784.29|3775.59|3784.29|3775.59|3782.92|3774.22|31
1630594000000|2021-09-02 14:46:40|3784.3|3775.6|3786.15|3777.45|3786.61|3777.91|3783.8|3775.1|31
1630594010000|2021-09-02 14:46:50|3785.97|3777.27|3787.66|3778.96|3788.33|3779.63|3785.75|3777.05|26
1630594020000|2021-09-02 14:47:00|3786.9|3778.2|3784.71|3776.01|3786.9|3778.2|3784.54|3775.84|38
1630594030000|2021-09-02 14:47:10|3784.74|3776.04|3784.56|3775.86|3785.17|3776.47|3784.14|3775.44|35
1630594040000|2021-09-02 14:47:20|3784.54|3775.84|3783.87|3775.17|3784.96|3776.26|3782.89|3774.19|40
1630594050000|2021-09-02 14:47:30|3784.1|3775.4|3787.57|3778.87|3787.89|3779.19|3783.71|3775.01|37
1630594060000|2021-09-02 14:47:40|3787.48|3778.78|3784.95|3776.25|3787.48|3778.78|3784.65|3775.95|40
1630594070000|2021-09-02 14:47:50|3784.89|3776.19|3785.91|3777.21|3786.41|3777.71|3784.89|3776.19|34
1630594080000|2021-09-02 14:48:00|3785.9|3777.2|3785.18|3776.48|3786.23|3777.53|3785.18|3776.48|29
1630594090000|2021-09-02 14:48:10|3785.16|3776.46|3785.57|3776.87|3785.57|3776.87|3784.89|3776.19|35
1630594100000|2021-09-02 14:48:20|3785.78|3777.08|3787|3778.3|3787.78|3779.08|3785.78|3777.08|35
1630594110000|2021-09-02 14:48:30|3786.91|3778.21|3787.32|3778.62|3787.37|3778.67|3786.37|3777.67|36
1630594120000|2021-09-02 14:48:40|3787.47|3778.77|3787.36|3778.66|3787.76|3779.06|3787.07|3778.37|35
1630594130000|2021-09-02 14:48:50|3787.32|3778.62|3787.75|3779.05|3787.87|3779.17|3787.12|3778.42|38
1630594140000|2021-09-02 14:49:00|3787.68|3778.98|3785.06|3776.36|3787.68|3778.98|3784.78|3776.08|38
1630594150000|2021-09-02 14:49:10|3785.37|3776.67|3787.61|3778.91|3788|3779.3|3785.37|3776.67|35
1630594160000|2021-09-02 14:49:20|3787.48|3778.78|3787.1|3778.4|3787.48|3778.78|3785.78|3777.08|38
1630594170000|2021-09-02 14:49:30|3787.02|3778.32|3786.04|3777.34|3787.75|3779.05|3785.88|3777.18|36
1630594180000|2021-09-02 14:49:40|3786.79|3778.09|3786.68|3777.98|3787.35|3778.65|3786.66|3777.96|36
1630594190000|2021-09-02 14:49:50|3786.62|3777.92|3786.49|3777.79|3786.79|3778.09|3786.34|3777.64|25
1630594200000|2021-09-02 14:50:00|3786.5|3777.8|3789.65|3780.95|3789.72|3781.02|3786.5|3777.8|19
1630594210000|2021-09-02 14:50:10|3789.66|3780.96|3789.42|3780.72|3789.66|3780.96|3788.53|3779.83|28
1630594220000|2021-09-02 14:50:20|3789.47|3780.77|3789.4|3780.7|3789.75|3781.05|3789.28|3780.58|23
1630594230000|2021-09-02 14:50:30|3789.36|3780.66|3789.82|3781.12|3789.86|3781.16|3789.19|3780.49|23
1630594240000|2021-09-02 14:50:40|3789.83|3781.13|3789.02|3780.32|3789.91|3781.21|3788.85|3780.15|29
1630594250000|2021-09-02 14:50:50|3787.98|3779.28|3787.19|3778.49|3787.98|3779.28|3786.87|3778.17|38
1630594260000|2021-09-02 14:51:00|3787.13|3778.43|3786.73|3778.03|3787.77|3779.07|3786.64|3777.94|37
1630594270000|2021-09-02 14:51:10|3786.57|3777.87|3784.33|3775.63|3786.98|3778.28|3784.29|3775.59|33
1630594280000|2021-09-02 14:51:20|3784.23|3775.53|3784.22|3775.52|3784.35|3775.65|3783.67|3774.97|34
1630594290000|2021-09-02 14:51:30|3784.2|3775.5|3784.42|3775.72|3784.82|3776.12|3783.79|3775.09|35
1630594300000|2021-09-02 14:51:40|3784.34|3775.64|3783.84|3775.14|3784.4|3775.7|3783.58|3774.88|34
1630594310000|2021-09-02 14:51:50|3783.85|3775.15|3783.96|3775.26|3784.49|3775.79|3783.85|3775.15|35
1630594320000|2021-09-02 14:52:00|3783.99|3775.29|3783.82|3775.12|3784.38|3775.68|3783.54|3774.84|26
1630594330000|2021-09-02 14:52:10|3783.81|3775.11|3784.22|3775.52|3784.65|3775.95|3783.47|3774.77|35
1630594340000|2021-09-02 14:52:20|3784.23|3775.53|3783.94|3775.24|3784.57|3775.87|3783.72|3775.02|36
1630594350000|2021-09-02 14:52:30|3783.88|3775.18|3783.51|3774.81|3784.42|3775.72|3783.47|3774.77|35
1630594360000|2021-09-02 14:52:40|3783.52|3774.82|3782.9|3774.2|3783.89|3775.19|3782.9|3774.2|36
1630594370000|2021-09-02 14:52:50|3783.04|3774.34|3781.96|3773.26|3783.04|3774.34|3781.81|3773.11|39
1630594380000|2021-09-02 14:53:00|3781.92|3773.22|3782.25|3773.55|3783.92|3775.22|3781.62|3772.92|36
1630594390000|2021-09-02 14:53:10|3782.26|3773.56|3780.37|3771.67|3782.52|3773.82|3780.37|3771.67|38
1630594400000|2021-09-02 14:53:20|3780.35|3771.65|3780.37|3771.67|3781|3772.3|3780|3771.3|36
1630594410000|2021-09-02 14:53:30|3780.27|3771.57|3780.52|3771.82|3780.65|3771.95|3780.23|3771.53|35
1630594420000|2021-09-02 14:53:40|3780.56|3771.86|3778.82|3770.12|3780.98|3772.28|3778.82|3770.12|39
1630594430000|2021-09-02 14:53:50|3778.75|3770.05|3778.84|3770.14|3779.58|3770.88|3778.12|3769.42|35
1630594440000|2021-09-02 14:54:00|3778.76|3770.06|3779.93|3771.23|3780.07|3771.37|3778.08|3769.38|35
1630594450000|2021-09-02 14:54:10|3780.01|3771.31|3782.97|3774.27|3782.97|3774.27|3779.76|3771.06|33
1630594460000|2021-09-02 14:54:20|3782.93|3774.23|3781.39|3772.69|3783.37|3774.67|3781.29|3772.59|39
1630594470000|2021-09-02 14:54:30|3781.42|3772.72|3782.55|3773.85|3782.55|3773.85|3781.36|3772.66|37
1630594480000|2021-09-02 14:54:40|3782.51|3773.81|3782.35|3773.65|3782.75|3774.05|3782.27|3773.57|36
1630594490000|2021-09-02 14:54:50|3782.31|3773.61|3782.41|3773.71|3782.66|3773.96|3782.13|3773.43|36
1630594500000|2021-09-02 14:55:00|3782.4|3773.7|3781.52|3772.82|3782.6|3773.9|3780.71|3772.01|34
1630594510000|2021-09-02 14:55:10|3781.53|3772.83|3781.93|3773.23|3782.07|3773.37|3781.53|3772.83|17
1630594520000|2021-09-02 14:55:20|3781.89|3773.19|3780.48|3771.78|3781.96|3773.26|3780.38|3771.68|32
1630594530000|2021-09-02 14:55:30|3780.1|3771.4|3779.55|3770.85|3780.44|3771.74|3779.28|3770.58|35
1630594540000|2021-09-02 14:55:40|3779.49|3770.79|3779.94|3771.24|3780.33|3771.63|3779.4|3770.7|37
1630594550000|2021-09-02 14:55:50|3779.97|3771.27|3779.82|3771.12|3780.04|3771.34|3779.58|3770.88|29
1630594560000|2021-09-02 14:56:00|3779.78|3771.08|3779.03|3770.33|3779.96|3771.26|3778.95|3770.25|36
1630594570000|2021-09-02 14:56:10|3778.81|3770.11|3779.12|3770.42|3780.09|3771.39|3778.67|3769.97|38
1630594580000|2021-09-02 14:56:20|3779.16|3770.46|3778.98|3770.28|3780.18|3771.48|3778.97|3770.27|35
1630594590000|2021-09-02 14:56:30|3778.95|3770.25|3780.51|3771.81|3781.24|3772.54|3778.88|3770.18|33
1630594600000|2021-09-02 14:56:40|3780.49|3771.79|3778.77|3770.07|3780.72|3772.02|3778.74|3770.04|35
1630594610000|2021-09-02 14:56:50|3778.59|3769.89|3774.83|3766.13|3778.68|3769.98|3774.83|3766.13|39
1630594620000|2021-09-02 14:57:00|3774.99|3766.29|3774.77|3766.07|3774.99|3766.29|3773.46|3764.76|39
1630594630000|2021-09-02 14:57:10|3774.81|3766.11|3767.31|3758.61|3774.81|3766.11|3767.31|3758.61|40
1630594640000|2021-09-02 14:57:20|3767.25|3758.55|3765.4|3756.7|3767.25|3758.55|3763.59|3754.89|40
1630594650000|2021-09-02 14:57:30|3765.45|3756.75|3767.43|3758.73|3769|3760.3|3765.45|3756.75|40
1630594660000|2021-09-02 14:57:40|3767.56|3758.86|3765.23|3756.53|3767.56|3758.86|3764.37|3755.67|40
1630594670000|2021-09-02 14:57:50|3765.31|3756.61|3764.85|3756.15|3765.31|3756.61|3764.23|3755.53|36
1630594680000|2021-09-02 14:58:00|3764.68|3755.98|3762.99|3754.29|3765.13|3756.43|3762.99|3754.29|40
1630594690000|2021-09-02 14:58:10|3763.2|3754.5|3760.25|3751.55|3763.37|3754.67|3758.7|3750|40
1630594700000|2021-09-02 14:58:20|3760.61|3751.91|3758.88|3750.18|3760.67|3751.97|3758.88|3750.18|38
1630594710000|2021-09-02 14:58:30|3758.84|3750.14|3761.69|3752.99|3762.29|3753.59|3758.84|3750.14|35
1630594720000|2021-09-02 14:58:40|3761.93|3753.23|3763.87|3755.17|3764.23|3755.53|3761.14|3752.44|39
1630594730000|2021-09-02 14:58:50|3763.9|3755.2|3767.09|3758.39|3767.09|3758.39|3763.13|3754.43|38
1630594740000|2021-09-02 14:59:00|3766.9|3758.2|3765.23|3756.53|3767.85|3759.15|3765.23|3756.53|39
1630594750000|2021-09-02 14:59:10|3765.28|3756.58|3766.33|3757.63|3766.61|3757.91|3765.28|3756.58|38
1630594760000|2021-09-02 14:59:20|3766.32|3757.62|3769.34|3760.64|3770.52|3761.82|3766.15|3757.45|40
1630594770000|2021-09-02 14:59:30|3769.12|3760.42|3767.8|3759.1|3769.12|3760.42|3767.29|3758.59|32
1630594780000|2021-09-02 14:59:40|3767.95|3759.25|3769.55|3760.85|3769.55|3760.85|3767.95|3759.25|28
1630594790000|2021-09-02 14:59:50|3769.45|3760.75|3769.12|3760.42|3770.25|3761.55|3768.62|3759.92|32
1630594800000|2021-09-02 15:00:00|3769.51|3760.81|3767.51|3758.81|3769.72|3761.02|3767.51|3758.81|29
1630594810000|2021-09-02 15:00:10|3767.59|3758.89|3769.26|3760.56|3769.26|3760.56|3767.59|3758.89|32
1630594820000|2021-09-02 15:00:20|3769.28|3760.58|3771.17|3762.47|3771.17|3762.47|3768.59|3759.89|28
1630594830000|2021-09-02 15:00:30|3771.31|3762.61|3776.08|3767.38|3776.32|3767.62|3771.31|3762.61|40
1630594840000|2021-09-02 15:00:40|3776.36|3767.66|3775.58|3766.88|3778.24|3769.54|3775.58|3766.88|39
1630594850000|2021-09-02 15:00:50|3775.53|3766.83|3779.84|3771.14|3779.89|3771.19|3774.91|3766.21|40
1630594860000|2021-09-02 15:01:00|3779.91|3771.21|3777.39|3768.69|3779.91|3771.21|3777.2|3768.5|39
1630594870000|2021-09-02 15:01:10|3777.45|3768.75|3775.44|3766.74|3777.73|3769.03|3775.44|3766.74|33
1630594880000|2021-09-02 15:01:20|3774.76|3766.06|3777.87|3769.17|3778.01|3769.31|3774.29|3765.59|40
1630594890000|2021-09-02 15:01:30|3777.59|3768.89|3777.36|3768.66|3779.17|3770.47|3777.07|3768.37|35
1630594900000|2021-09-02 15:01:40|3777.64|3768.94|3778.22|3769.52|3778.67|3769.97|3777.27|3768.57|40
1630594910000|2021-09-02 15:01:50|3778.93|3770.23|3779.4|3770.7|3780.16|3771.46|3777.89|3769.19|35
1630594920000|2021-09-02 15:02:00|3779.42|3770.72|3776.33|3767.63|3779.62|3770.92|3776.24|3767.54|37
1630594930000|2021-09-02 15:02:10|3776.39|3767.69|3773.84|3765.14|3776.44|3767.74|3773.78|3765.08|37
1630594940000|2021-09-02 15:02:20|3773.8|3765.1|3772.24|3763.54|3773.81|3765.11|3772.16|3763.46|38
1630594950000|2021-09-02 15:02:30|3772.28|3763.58|3774.18|3765.48|3774.18|3765.48|3771.33|3762.63|37
1630594960000|2021-09-02 15:02:40|3774.19|3765.49|3772.25|3763.55|3776.1|3767.4|3772.25|3763.55|37
1630594970000|2021-09-02 15:02:50|3771.92|3763.22|3771.9|3763.2|3772.53|3763.83|3771.58|3762.88|38
1630594980000|2021-09-02 15:03:00|3771.58|3762.88|3769.69|3760.99|3771.58|3762.88|3768.93|3760.23|37
1630594990000|2021-09-02 15:03:10|3769.87|3761.17|3774.35|3765.65|3774.7|3766|3769.47|3760.77|38
1630595000000|2021-09-02 15:03:20|3774.1|3765.4|3773.36|3764.66|3775.26|3766.56|3773.36|3764.66|38
1630595010000|2021-09-02 15:03:30|3773.45|3764.75|3774.46|3765.76|3775.55|3766.85|3773.45|3764.75|38
1630595020000|2021-09-02 15:03:40|3774.36|3765.66|3773.95|3765.25|3774.79|3766.09|3773.94|3765.24|34
1630595030000|2021-09-02 15:03:50|3773.87|3765.17|3774.58|3765.88|3774.75|3766.05|3772.32|3763.62|38
1630595040000|2021-09-02 15:04:00|3774.66|3765.96|3773.86|3765.16|3774.75|3766.05|3773.86|3765.16|28
1630595050000|2021-09-02 15:04:10|3774.29|3765.59|3771.64|3762.94|3774.43|3765.73|3771.64|3762.94|35
1630595060000|2021-09-02 15:04:20|3771.66|3762.96|3767.83|3759.13|3771.99|3763.29|3767.63|3758.93|39
1630595070000|2021-09-02 15:04:30|3767.81|3759.11|3766.95|3758.25|3769.47|3760.77|3766.85|3758.15|39
1630595080000|2021-09-02 15:04:40|3766.99|3758.29|3765.79|3757.09|3767.54|3758.84|3765.79|3757.09|38
1630595090000|2021-09-02 15:04:50|3765.49|3756.79|3763.56|3754.86|3765.49|3756.79|3763.03|3754.33|40
1630595100000|2021-09-02 15:05:00|3763.5|3754.8|3760.62|3751.92|3763.5|3754.8|3760.39|3751.69|38
1630595110000|2021-09-02 15:05:10|3760.56|3751.86|3760.8|3752.1|3760.82|3752.12|3757.82|3749.12|39
1630595120000|2021-09-02 15:05:20|3760.62|3751.92|3759.44|3750.74|3760.72|3752.02|3759.23|3750.53|39
1630595130000|2021-09-02 15:05:30|3759.49|3750.79|3760.94|3752.24|3762.16|3753.46|3758.97|3750.27|39
1630595140000|2021-09-02 15:05:40|3760.9|3752.2|3758.31|3749.61|3760.9|3752.2|3758.04|3749.34|39
1630595150000|2021-09-02 15:05:50|3758.5|3749.8|3757.77|3749.07|3758.5|3749.8|3757.62|3748.92|37
1630595160000|2021-09-02 15:06:00|3757.78|3749.08|3756.51|3747.81|3757.94|3749.24|3756.41|3747.71|38
1630595170000|2021-09-02 15:06:10|3756.32|3747.62|3757.57|3748.87|3757.57|3748.87|3756.22|3747.52|36
1630595180000|2021-09-02 15:06:20|3757.66|3748.96|3757.92|3749.22|3759.03|3750.33|3756.28|3747.58|40
1630595190000|2021-09-02 15:06:30|3758.09|3749.39|3757.24|3748.54|3759.62|3750.92|3757|3748.3|35
1630595200000|2021-09-02 15:06:40|3757.44|3748.74|3760.33|3751.63|3760.5|3751.8|3756.95|3748.25|36
1630595210000|2021-09-02 15:06:50|3760.18|3751.48|3761.09|3752.39|3761.17|3752.47|3759.99|3751.29|38
1630595220000|2021-09-02 15:07:00|3761.03|3752.33|3760.3|3751.6|3761.03|3752.33|3760.24|3751.54|34
1630595230000|2021-09-02 15:07:10|3760.25|3751.55|3758.11|3749.41|3760.25|3751.55|3756.58|3747.88|35
1630595240000|2021-09-02 15:07:20|3758.25|3749.55|3757.17|3748.47|3758.49|3749.79|3757.17|3748.47|37
1630595250000|2021-09-02 15:07:30|3757.15|3748.45|3756.05|3747.35|3757.15|3748.45|3755.93|3747.23|36
1630595260000|2021-09-02 15:07:40|3756.14|3747.44|3754.48|3745.78|3756.21|3747.51|3754.34|3745.64|32
1630595270000|2021-09-02 15:07:50|3754.49|3745.79|3751.37|3742.67|3754.49|3745.79|3750.9|3742.2|34
1630595280000|2021-09-02 15:08:00|3751.41|3742.71|3750.41|3741.71|3752.58|3743.88|3750.41|3741.71|39
1630595290000|2021-09-02 15:08:10|3750.48|3741.78|3746.57|3737.87|3750.57|3741.87|3746.06|3737.36|39
1630595300000|2021-09-02 15:08:20|3747.01|3738.31|3748.78|3740.08|3748.97|3740.27|3747.01|3738.31|40
1630595310000|2021-09-02 15:08:30|3748.31|3739.61|3748.68|3739.98|3748.81|3740.11|3748.31|3739.61|37
1630595320000|2021-09-02 15:08:40|3748.72|3740.02|3748.96|3740.26|3749.79|3741.09|3748.64|3739.94|37
1630595330000|2021-09-02 15:08:50|3748.79|3740.09|3746.02|3737.32|3750.07|3741.37|3746.02|3737.32|40
1630595340000|2021-09-02 15:09:00|3745.99|3737.29|3750.19|3741.49|3750.19|3741.49|3745.99|3737.29|39
1630595350000|2021-09-02 15:09:10|3750.2|3741.5|3748.32|3739.62|3751.83|3743.13|3748.28|3739.58|38
1630595360000|2021-09-02 15:09:20|3748.45|3739.75|3751.16|3742.46|3752.36|3743.66|3748.27|3739.57|39
1630595370000|2021-09-02 15:09:30|3751.49|3742.79|3753.89|3745.19|3753.9|3745.2|3751.49|3742.79|39
1630595380000|2021-09-02 15:09:40|3754.1|3745.4|3755.85|3747.15|3756.2|3747.5|3753.86|3745.16|40
1630595390000|2021-09-02 15:09:50|3755.81|3747.11|3755.11|3746.41|3755.83|3747.13|3752.18|3743.48|38
1630595400000|2021-09-02 15:10:00|3755.31|3746.61|3754.89|3746.19|3756.23|3747.53|3754.53|3745.83|37
1630595410000|2021-09-02 15:10:10|3754.68|3745.98|3758.19|3749.49|3758.19|3749.49|3754.68|3745.98|34
1630595420000|2021-09-02 15:10:20|3758.63|3749.93|3759.14|3750.44|3759.54|3750.84|3758.08|3749.38|38
1630595430000|2021-09-02 15:10:30|3759.26|3750.56|3759.27|3750.57|3759.78|3751.08|3758.69|3749.99|36
1630595440000|2021-09-02 15:10:40|3759.41|3750.71|3763.32|3754.62|3763.32|3754.62|3758.44|3749.74|37
1630595450000|2021-09-02 15:10:50|3763.43|3754.73|3764.45|3755.75|3765.84|3757.14|3763.43|3754.73|35
1630595460000|2021-09-02 15:11:00|3764.66|3755.96|3761.85|3753.15|3764.66|3755.96|3761.12|3752.42|40
1630595470000|2021-09-02 15:11:10|3761.89|3753.19|3760.27|3751.57|3761.9|3753.2|3760.27|3751.57|37
1630595480000|2021-09-02 15:11:20|3760.45|3751.75|3761.02|3752.32|3761.07|3752.37|3759.88|3751.18|40
1630595490000|2021-09-02 15:11:30|3761.28|3752.58|3763.87|3755.17|3764.26|3755.56|3760.62|3751.92|38
1630595500000|2021-09-02 15:11:40|3763.58|3754.88|3761.19|3752.49|3763.58|3754.88|3760.13|3751.43|39
1630595510000|2021-09-02 15:11:50|3762.05|3753.35|3763.85|3755.15|3764.36|3755.66|3762.05|3753.35|34
1630595520000|2021-09-02 15:12:00|3763.79|3755.09|3764.08|3755.38|3764.15|3755.45|3763.07|3754.37|32
1630595530000|2021-09-02 15:12:10|3764.11|3755.41|3763.86|3755.16|3764.11|3755.41|3763.67|3754.97|32
1630595540000|2021-09-02 15:12:20|3763.9|3755.2|3765.16|3756.46|3765.37|3756.67|3763.9|3755.2|31
1630595550000|2021-09-02 15:12:30|3765.18|3756.48|3766.32|3757.62|3766.45|3757.75|3765.18|3756.48|31
1630595560000|2021-09-02 15:12:40|3766.31|3757.61|3769.26|3760.56|3769.63|3760.93|3765.41|3756.71|39
1630595570000|2021-09-02 15:12:50|3769.3|3760.6|3768.78|3760.08|3769.64|3760.94|3767.82|3759.12|40
1630595580000|2021-09-02 15:13:00|3768.74|3760.04|3766.74|3758.04|3769.2|3760.5|3766.74|3758.04|39
1630595590000|2021-09-02 15:13:10|3766.62|3757.92|3767.98|3759.28|3768.28|3759.58|3766.26|3757.56|38
1630595600000|2021-09-02 15:13:20|3768.02|3759.32|3766.88|3758.18|3768.7|3760|3766.87|3758.17|37
1630595610000|2021-09-02 15:13:30|3766.82|3758.12|3767.51|3758.81|3767.95|3759.25|3766.79|3758.09|39
1630595620000|2021-09-02 15:13:40|3767.54|3758.84|3768.21|3759.51|3768.43|3759.73|3766.58|3757.88|38
1630595630000|2021-09-02 15:13:50|3768.02|3759.32|3767.35|3758.65|3768.35|3759.65|3767.27|3758.57|33
1630595640000|2021-09-02 15:14:00|3767.44|3758.74|3767.52|3758.82|3767.96|3759.26|3767.34|3758.64|34
1630595650000|2021-09-02 15:14:10|3767.5|3758.8|3766.28|3757.58|3767.5|3758.8|3766.28|3757.58|36
1630595660000|2021-09-02 15:14:20|3766.39|3757.69|3767|3758.3|3767.59|3758.89|3766.39|3757.69|37
1630595670000|2021-09-02 15:14:30|3767.06|3758.36|3767.03|3758.33|3767.26|3758.56|3766.79|3758.09|34
1630595680000|2021-09-02 15:14:40|3766.78|3758.08|3767.05|3758.35|3767.08|3758.38|3766.53|3757.83|28
1630595690000|2021-09-02 15:14:50|3767|3758.3|3769.14|3760.44|3769.14|3760.44|3766.71|3758.01|35
1630595700000|2021-09-02 15:15:00|3769.12|3760.42|3766.81|3758.11|3769.16|3760.46|3766.59|3757.89|38
1630595710000|2021-09-02 15:15:10|3766.96|3758.26|3768.96|3760.26|3769.03|3760.33|3766.49|3757.79|39
1630595720000|2021-09-02 15:15:20|3768.95|3760.25|3770.74|3762.04|3770.84|3762.14|3768.95|3760.25|30
1630595730000|2021-09-02 15:15:30|3770.71|3762.01|3772.27|3763.57|3772.48|3763.78|3770.57|3761.87|34
1630595740000|2021-09-02 15:15:40|3772.29|3763.59|3772.3|3763.6|3772.88|3764.18|3770.25|3761.55|39
1630595750000|2021-09-02 15:15:50|3772.25|3763.55|3771.4|3762.7|3772.63|3763.93|3770.51|3761.81|38
1630595760000|2021-09-02 15:16:00|3771.31|3762.61|3769.59|3760.89|3771.45|3762.75|3767.83|3759.13|39
1630595770000|2021-09-02 15:16:10|3769.77|3761.07|3763.63|3754.93|3769.88|3761.18|3763.63|3754.93|40
1630595780000|2021-09-02 15:16:20|3763.59|3754.89|3765.09|3756.39|3765.53|3756.83|3763.46|3754.76|37
1630595790000|2021-09-02 15:16:30|3765.23|3756.53|3766.9|3758.2|3766.94|3758.24|3765.23|3756.53|35
1630595800000|2021-09-02 15:16:40|3766.89|3758.19|3766.48|3757.78|3766.89|3758.19|3765.58|3756.88|36
1630595810000|2021-09-02 15:16:50|3766.49|3757.79|3769.33|3760.63|3769.56|3760.86|3766.49|3757.79|36
1630595820000|2021-09-02 15:17:00|3769.45|3760.75|3769.45|3760.75|3769.66|3760.96|3767.19|3758.49|38
1630595830000|2021-09-02 15:17:10|3769.27|3760.57|3768.42|3759.72|3769.27|3760.57|3767.86|3759.16|39
1630595840000|2021-09-02 15:17:20|3768.68|3759.98|3768.74|3760.04|3768.74|3760.04|3766.69|3757.99|38
1630595850000|2021-09-02 15:17:30|3768.73|3760.03|3768.5|3759.8|3769.57|3760.87|3768.38|3759.68|37
1630595860000|2021-09-02 15:17:40|3768.61|3759.91|3769.89|3761.19|3769.89|3761.19|3768.51|3759.81|38
1630595870000|2021-09-02 15:17:50|3769.87|3761.17|3770.92|3762.22|3771.28|3762.58|3769.87|3761.17|40
1630595880000|2021-09-02 15:18:00|3771.2|3762.5|3770|3761.3|3771.2|3762.5|3769.4|3760.7|37
1630595890000|2021-09-02 15:18:10|3769.96|3761.26|3769.82|3761.12|3770.75|3762.05|3769.52|3760.82|36
1630595900000|2021-09-02 15:18:20|3769.89|3761.19|3770.66|3761.96|3771.03|3762.33|3769.89|3761.19|38
1630595910000|2021-09-02 15:18:30|3770.47|3761.77|3771.76|3763.06|3772.82|3764.12|3770.47|3761.77|39
1630595920000|2021-09-02 15:18:40|3771.87|3763.17|3774.63|3765.93|3774.63|3765.93|3771.67|3762.97|38
1630595930000|2021-09-02 15:18:50|3774.59|3765.89|3776|3767.3|3776|3767.3|3773.64|3764.94|36
1630595940000|2021-09-02 15:19:00|3775.81|3767.11|3775.12|3766.42|3776.05|3767.35|3774.67|3765.97|39
1630595950000|2021-09-02 15:19:10|3775.06|3766.36|3773.55|3764.85|3775.68|3766.98|3773.55|3764.85|39
1630595960000|2021-09-02 15:19:20|3773.58|3764.88|3774.5|3765.8|3775.15|3766.45|3773.49|3764.79|37
1630595970000|2021-09-02 15:19:30|3774.2|3765.5|3776|3767.3|3776.02|3767.32|3774.11|3765.41|25
1630595980000|2021-09-02 15:19:40|3776.01|3767.31|3776.93|3768.23|3776.93|3768.23|3775.64|3766.94|32
1630595990000|2021-09-02 15:19:50|3776.87|3768.17|3776.43|3767.73|3776.87|3768.17|3775.14|3766.44|37
1630596000000|2021-09-02 15:20:00|3776.44|3767.74|3774.66|3765.96|3776.45|3767.75|3774.58|3765.88|33
1630596010000|2021-09-02 15:20:10|3774.71|3766.01|3776.53|3767.83|3776.53|3767.83|3774.28|3765.58|36
1630596020000|2021-09-02 15:20:20|3776.68|3767.98|3776.49|3767.79|3777.28|3768.58|3776.12|3767.42|35
1630596030000|2021-09-02 15:20:30|3776.45|3767.75|3777.84|3769.14|3777.98|3769.28|3775.96|3767.26|35
1630596040000|2021-09-02 15:20:40|3777.9|3769.2|3777.98|3769.28|3778|3769.3|3777.54|3768.84|35
1630596050000|2021-09-02 15:20:50|3778|3769.3|3777.14|3768.44|3778|3769.3|3776.95|3768.25|23
1630596060000|2021-09-02 15:21:00|3777.23|3768.53|3776.92|3768.22|3777.67|3768.97|3776.9|3768.2|28
1630596070000|2021-09-02 15:21:10|3776.71|3768.01|3775.17|3766.47|3776.71|3768.01|3774.93|3766.23|34
1630596080000|2021-09-02 15:21:20|3775.2|3766.5|3775.21|3766.51|3776.02|3767.32|3775.08|3766.38|32
1630596090000|2021-09-02 15:21:30|3775.22|3766.52|3777.75|3769.05|3777.75|3769.05|3774.84|3766.14|37
1630596100000|2021-09-02 15:21:40|3777.9|3769.2|3777.37|3768.67|3777.96|3769.26|3777.12|3768.42|22
1630596110000|2021-09-02 15:21:50|3777.56|3768.86|3778.1|3769.4|3778.14|3769.44|3776.91|3768.21|28
1630596120000|2021-09-02 15:22:00|3778.09|3769.39|3778.6|3769.9|3779.88|3771.18|3777.65|3768.95|32
1630596130000|2021-09-02 15:22:10|3778.62|3769.92|3780.04|3771.34|3780.46|3771.76|3778.34|3769.64|33
1630596140000|2021-09-02 15:22:20|3779.99|3771.29|3779.02|3770.32|3780.45|3771.75|3779.02|3770.32|30
1630596150000|2021-09-02 15:22:30|3779.01|3770.31|3779.39|3770.69|3780.02|3771.32|3778.9|3770.2|35
1630596160000|2021-09-02 15:22:40|3779.4|3770.7|3779.54|3770.84|3779.6|3770.9|3779.17|3770.47|31
1630596170000|2021-09-02 15:22:50|3779.56|3770.86|3779.6|3770.9|3780.36|3771.66|3779.4|3770.7|22
1630596180000|2021-09-02 15:23:00|3779.59|3770.89|3780.03|3771.33|3780.03|3771.33|3777.43|3768.73|19
1630596190000|2021-09-02 15:23:10|3779.27|3770.57|3779.34|3770.64|3779.4|3770.7|3778.49|3769.79|16
1630596200000|2021-09-02 15:23:20|3778.52|3769.82|3778.81|3770.11|3778.81|3770.11|3777.35|3768.65|24
1630596210000|2021-09-02 15:23:30|3778.87|3770.17|3780.02|3771.32|3780.53|3771.83|3778.87|3770.17|31
1630596220000|2021-09-02 15:23:40|3779.9|3771.2|3780.29|3771.59|3781.39|3772.69|3779.36|3770.66|26
1630596230000|2021-09-02 15:23:50|3780.82|3772.12|3781.35|3772.65|3781.8|3773.1|3780.29|3771.59|25
1630596240000|2021-09-02 15:24:00|3781.33|3772.63|3779.55|3770.85|3781.4|3772.7|3778.94|3770.24|36
1630596250000|2021-09-02 15:24:10|3779.53|3770.83|3776.43|3767.73|3779.54|3770.84|3776.33|3767.63|38
1630596260000|2021-09-02 15:24:20|3777.32|3768.62|3776.16|3767.46|3777.33|3768.63|3775.09|3766.39|36
1630596270000|2021-09-02 15:24:30|3775.88|3767.18|3775.33|3766.63|3776.18|3767.48|3774.45|3765.75|35
1630596280000|2021-09-02 15:24:40|3775.02|3766.32|3775.19|3766.49|3775.49|3766.79|3774.4|3765.7|37
1630596290000|2021-09-02 15:24:50|3775.05|3766.35|3774.39|3765.69|3775.39|3766.69|3774.15|3765.45|30
1630596300000|2021-09-02 15:25:00|3774.18|3765.48|3777.33|3768.63|3777.33|3768.63|3774.18|3765.48|32
1630596310000|2021-09-02 15:25:10|3777.81|3769.11|3779.84|3771.14|3779.86|3771.16|3776.94|3768.24|35
1630596320000|2021-09-02 15:25:20|3779.01|3770.31|3778.88|3770.18|3779.8|3771.1|3778.63|3769.93|32
1630596330000|2021-09-02 15:25:30|3779.06|3770.36|3779.01|3770.31|3779.77|3771.07|3778.84|3770.14|19
1630596340000|2021-09-02 15:25:40|3779.02|3770.32|3779.5|3770.8|3780.6|3771.9|3778.86|3770.16|21
1630596350000|2021-09-02 15:25:50|3779.55|3770.85|3780.62|3771.92|3781.14|3772.44|3779.55|3770.85|27
1630596360000|2021-09-02 15:26:00|3780.08|3771.38|3779.97|3771.27|3780.8|3772.1|3779.82|3771.12|13
1630596370000|2021-09-02 15:26:10|3780|3771.3|3779.93|3771.23|3780.12|3771.42|3779.84|3771.14|11
1630596380000|2021-09-02 15:26:20|3779.85|3771.15|3780.31|3771.61|3780.42|3771.72|3779.85|3771.15|8
1630596390000|2021-09-02 15:26:30|3780.18|3771.48|3780.49|3771.79|3781.1|3772.4|3780.16|3771.46|10
1630596400000|2021-09-02 15:26:40|3780.77|3772.07|3778.83|3770.13|3780.78|3772.08|3778.83|3770.13|29
1630596410000|2021-09-02 15:26:50|3778.92|3770.22|3778.33|3769.63|3778.92|3770.22|3777.75|3769.05|22
1630596420000|2021-09-02 15:27:00|3778.14|3769.44|3777.69|3768.99|3778.83|3770.13|3775.65|3766.95|36
1630596430000|2021-09-02 15:27:10|3778.68|3769.98|3779.11|3770.41|3779.11|3770.41|3775.75|3767.05|35
1630596440000|2021-09-02 15:27:20|3778.39|3769.69|3777.99|3769.29|3779.11|3770.41|3777.17|3768.47|33
1630596450000|2021-09-02 15:27:30|3777.97|3769.27|3778.28|3769.58|3778.4|3769.7|3776.82|3768.12|33
1630596460000|2021-09-02 15:27:40|3777.67|3768.97|3777.85|3769.15|3778.03|3769.33|3776.6|3767.9|29
1630596470000|2021-09-02 15:27:50|3777.13|3768.43|3777.74|3769.04|3778.03|3769.33|3776.88|3768.18|11
1630596480000|2021-09-02 15:28:00|3778.03|3769.33|3778.03|3769.33|3778.03|3769.33|3776.68|3767.98|14
1630596490000|2021-09-02 15:28:10|3776.05|3767.35|3776.72|3768.02|3777.23|3768.53|3775|3766.3|24
1630596500000|2021-09-02 15:28:20|3777.2|3768.5|3776.76|3768.06|3777.23|3768.53|3776.15|3767.45|22
1630596510000|2021-09-02 15:28:30|3776.6|3767.9|3776.71|3768.01|3777.25|3768.55|3776.45|3767.75|35
1630596520000|2021-09-02 15:28:40|3777.24|3768.54|3776.38|3767.68|3777.3|3768.6|3776.38|3767.68|34
1630596530000|2021-09-02 15:28:50|3776.4|3767.7|3776.85|3768.15|3777.26|3768.56|3775.98|3767.28|34
1630596540000|2021-09-02 15:29:00|3776.82|3768.12|3775.36|3766.66|3777.12|3768.42|3775.36|3766.66|36
1630596550000|2021-09-02 15:29:10|3775.35|3766.65|3776.32|3767.62|3776.77|3768.07|3775.31|3766.61|33
1630596560000|2021-09-02 15:29:20|3776.33|3767.63|3776.33|3767.63|3776.47|3767.77|3776.2|3767.5|29
1630596570000|2021-09-02 15:29:30|3776.34|3767.64|3774.82|3766.12|3776.46|3767.76|3774.82|3766.12|27
1630596580000|2021-09-02 15:29:40|3774.9|3766.2|3773.09|3764.39|3774.9|3766.2|3772.97|3764.27|33
1630596590000|2021-09-02 15:29:50|3773.05|3764.35|3773.63|3764.93|3773.87|3765.17|3773.05|3764.35|27
1630596600000|2021-09-02 15:30:00|3773.59|3764.89|3775.17|3766.47|3775.17|3766.47|3773.57|3764.87|35
1630596610000|2021-09-02 15:30:10|3775.25|3766.55|3776.59|3767.89|3777.18|3768.48|3774.88|3766.18|37
1630596620000|2021-09-02 15:30:20|3776.29|3767.59|3776.48|3767.78|3777.12|3768.42|3776.17|3767.47|35
1630596630000|2021-09-02 15:30:30|3776.31|3767.61|3776.39|3767.69|3776.72|3768.02|3776.27|3767.57|34
1630596640000|2021-09-02 15:30:40|3776.51|3767.81|3775.59|3766.89|3776.51|3767.81|3775.59|3766.89|32
1630596650000|2021-09-02 15:30:50|3775.58|3766.88|3775.57|3766.87|3775.73|3767.03|3775.41|3766.71|19
1630596660000|2021-09-02 15:31:00|3775.55|3766.85|3773.44|3764.74|3775.6|3766.9|3773.41|3764.71|36
1630596670000|2021-09-02 15:31:10|3773.47|3764.77|3773.39|3764.69|3773.59|3764.89|3773.24|3764.54|20
1630596680000|2021-09-02 15:31:20|3773.41|3764.71|3773.75|3765.05|3774.08|3765.38|3773.41|3764.71|29
1630596690000|2021-09-02 15:31:30|3773.71|3765.01|3770.89|3762.19|3773.71|3765.01|3770.89|3762.19|34
1630596700000|2021-09-02 15:31:40|3770.82|3762.12|3770.63|3761.93|3771.2|3762.5|3770.32|3761.62|31
1630596710000|2021-09-02 15:31:50|3770.65|3761.95|3771.69|3762.99|3772.51|3763.81|3770.63|3761.93|38
1630596720000|2021-09-02 15:32:00|3771.68|3762.98|3771.64|3762.94|3771.68|3762.98|3771.17|3762.47|37
1630596730000|2021-09-02 15:32:10|3771.6|3762.9|3771.9|3763.2|3771.9|3763.2|3771.38|3762.68|35
1630596740000|2021-09-02 15:32:20|3772.28|3763.58|3776.92|3768.22|3777.04|3768.34|3772.2|3763.5|37
1630596750000|2021-09-02 15:32:30|3777.11|3768.41|3776.44|3767.74|3777.41|3768.71|3776.25|3767.55|39
1630596760000|2021-09-02 15:32:40|3776.5|3767.8|3778.02|3769.32|3778.61|3769.91|3776.5|3767.8|33
1630596770000|2021-09-02 15:32:50|3778.14|3769.44|3777.54|3768.84|3778.14|3769.44|3776.61|3767.91|39
1630596780000|2021-09-02 15:33:00|3777.51|3768.81|3777.24|3768.54|3777.51|3768.81|3776.87|3768.17|35
1630596790000|2021-09-02 15:33:10|3777.23|3768.53|3776.83|3768.13|3777.36|3768.66|3776.74|3768.04|31
1630596800000|2021-09-02 15:33:20|3777.15|3768.45|3777.29|3768.59|3777.9|3769.2|3777.15|3768.45|24
1630596810000|2021-09-02 15:33:30|3777.19|3768.49|3777.58|3768.88|3777.58|3768.88|3776.26|3767.56|33
1630596820000|2021-09-02 15:33:40|3777.57|3768.87|3777.52|3768.82|3777.99|3769.29|3777.47|3768.77|30
1630596830000|2021-09-02 15:33:50|3777.54|3768.84|3776.46|3767.76|3777.62|3768.92|3776.45|3767.75|37
1630596840000|2021-09-02 15:34:00|3776.45|3767.75|3769.94|3761.24|3776.45|3767.75|3769.94|3761.24|30
1630596850000|2021-09-02 15:34:10|3769.78|3761.08|3769.55|3760.85|3769.78|3761.08|3768.67|3759.97|29
1630596860000|2021-09-02 15:34:20|3769.52|3760.82|3772.69|3763.99|3772.69|3763.99|3769.52|3760.82|38
1630596870000|2021-09-02 15:34:30|3772.81|3764.11|3773.7|3765|3774.46|3765.76|3771.84|3763.14|38
1630596880000|2021-09-02 15:34:40|3773.57|3764.87|3772.8|3764.1|3773.76|3765.06|3772.75|3764.05|39
1630596890000|2021-09-02 15:34:50|3772.82|3764.12|3773.66|3764.96|3773.82|3765.12|3772.68|3763.98|38
1630596900000|2021-09-02 15:35:00|3773.63|3764.93|3773.21|3764.51|3773.78|3765.08|3772.99|3764.29|37
1630596910000|2021-09-02 15:35:10|3773.33|3764.63|3771.85|3763.15|3773.57|3764.87|3770.68|3761.98|40
1630596920000|2021-09-02 15:35:20|3771.86|3763.16|3772.33|3763.63|3772.59|3763.89|3771.7|3763|29
1630596930000|2021-09-02 15:35:30|3772.47|3763.77|3771.7|3763|3773.01|3764.31|3770.89|3762.19|40
1630596940000|2021-09-02 15:35:40|3771.51|3762.81|3769.65|3760.95|3771.87|3763.17|3769.59|3760.89|38
1630596950000|2021-09-02 15:35:50|3769.6|3760.9|3769.52|3760.82|3770.07|3761.37|3768.59|3759.89|36
1630596960000|2021-09-02 15:36:00|3769.07|3760.37|3766.66|3757.96|3769.07|3760.37|3766.55|3757.85|37
1630596970000|2021-09-02 15:36:10|3766.69|3757.99|3767.17|3758.47|3768.75|3760.05|3766.64|3757.94|33
1630596980000|2021-09-02 15:36:20|3766.82|3758.12|3767.4|3758.7|3768.65|3759.95|3766.82|3758.12|36
1630596990000|2021-09-02 15:36:30|3767.41|3758.71|3767.6|3758.9|3768.35|3759.65|3767.25|3758.55|34
1630597000000|2021-09-02 15:36:40|3767.62|3758.92|3768.71|3760.01|3768.75|3760.05|3767.62|3758.92|35
1630597010000|2021-09-02 15:36:50|3768.8|3760.1|3766.5|3757.8|3768.8|3760.1|3766.5|3757.8|35
1630597020000|2021-09-02 15:37:00|3766.25|3757.55|3767.71|3759.01|3767.71|3759.01|3766.1|3757.4|35
1630597030000|2021-09-02 15:37:10|3767.67|3758.97|3766.85|3758.15|3767.67|3758.97|3766.08|3757.38|37
1630597040000|2021-09-02 15:37:20|3766.7|3758|3766.78|3758.08|3766.78|3758.08|3766.45|3757.75|38
1630597050000|2021-09-02 15:37:30|3766.54|3757.84|3768.51|3759.81|3768.51|3759.81|3766.54|3757.84|35
1630597060000|2021-09-02 15:37:40|3768.23|3759.53|3767.91|3759.21|3769.63|3760.93|3766.96|3758.26|39
1630597070000|2021-09-02 15:37:50|3767.81|3759.11|3767.62|3758.92|3767.99|3759.29|3767.48|3758.78|36
1630597080000|2021-09-02 15:38:00|3767.59|3758.89|3766.74|3758.04|3767.9|3759.2|3766.69|3757.99|36
1630597090000|2021-09-02 15:38:10|3766.7|3758|3767.2|3758.5|3767.2|3758.5|3766.53|3757.83|31
1630597100000|2021-09-02 15:38:20|3767.22|3758.52|3768.7|3760|3769.17|3760.47|3767.19|3758.49|36
1630597110000|2021-09-02 15:38:30|3768.6|3759.9|3769|3760.3|3769|3760.3|3767.41|3758.71|38
1630597120000|2021-09-02 15:38:40|3769.18|3760.48|3768.97|3760.27|3770.22|3761.52|3768.82|3760.12|38
1630597130000|2021-09-02 15:38:50|3768.98|3760.28|3771.79|3763.09|3771.91|3763.21|3768.96|3760.26|39
1630597140000|2021-09-02 15:39:00|3771.99|3763.29|3770.54|3761.84|3771.99|3763.29|3770.28|3761.58|35
1630597150000|2021-09-02 15:39:10|3770.53|3761.83|3770.81|3762.11|3771.08|3762.38|3770.53|3761.83|36
1630597160000|2021-09-02 15:39:20|3770.51|3761.81|3771.4|3762.7|3771.43|3762.73|3770.23|3761.53|37
1630597170000|2021-09-02 15:39:30|3771.42|3762.72|3771.9|3763.2|3772.38|3763.68|3770.89|3762.19|30
1630597180000|2021-09-02 15:39:40|3771.89|3763.19|3771.75|3763.05|3772.17|3763.47|3771.08|3762.38|33
1630597190000|2021-09-02 15:39:50|3771.8|3763.1|3771.03|3762.33|3771.94|3763.24|3771|3762.3|36
1630597200000|2021-09-02 15:40:00|3771.05|3762.35|3767.19|3758.49|3771.15|3762.45|3767.13|3758.43|38
1630597210000|2021-09-02 15:40:10|3767.08|3758.38|3766.71|3758.01|3767.08|3758.38|3766.46|3757.76|36
1630597220000|2021-09-02 15:40:20|3766.62|3757.92|3765.65|3756.95|3766.62|3757.92|3765.5|3756.8|37
1630597230000|2021-09-02 15:40:30|3765.68|3756.98|3764.75|3756.05|3765.69|3756.99|3764.75|3756.05|35
1630597240000|2021-09-02 15:40:40|3764.74|3756.04|3761.91|3753.21|3764.74|3756.04|3761.91|3753.21|38
1630597250000|2021-09-02 15:40:50|3762.21|3753.51|3763.09|3754.39|3764.07|3755.37|3761.79|3753.09|39
1630597260000|2021-09-02 15:41:00|3763.37|3754.67|3763.68|3754.98|3764.07|3755.37|3763.37|3754.67|39
1630597270000|2021-09-02 15:41:10|3763.56|3754.86|3763.88|3755.18|3763.88|3755.18|3762.5|3753.8|39
1630597280000|2021-09-02 15:41:20|3763.98|3755.28|3763.85|3755.15|3764.11|3755.41|3763.71|3755.01|37
1630597290000|2021-09-02 15:41:30|3763.86|3755.16|3762.54|3753.84|3763.92|3755.22|3762.47|3753.77|35
1630597300000|2021-09-02 15:41:40|3762.61|3753.91|3762.45|3753.75|3763.59|3754.89|3762.09|3753.39|37
1630597310000|2021-09-02 15:41:50|3762.44|3753.74|3762.62|3753.92|3762.88|3754.18|3762.02|3753.32|37
1630597320000|2021-09-02 15:42:00|3762.59|3753.89|3763.79|3755.09|3763.96|3755.26|3762.34|3753.64|38
1630597330000|2021-09-02 15:42:10|3763.71|3755.01|3763.48|3754.78|3763.71|3755.01|3763.15|3754.45|36
1630597340000|2021-09-02 15:42:20|3763.51|3754.81|3763.91|3755.21|3764.02|3755.32|3763.47|3754.77|38
1630597350000|2021-09-02 15:42:30|3763.94|3755.24|3763.42|3754.72|3763.97|3755.27|3763.35|3754.65|36
1630597360000|2021-09-02 15:42:40|3763.46|3754.76|3762.8|3754.1|3763.46|3754.76|3762.33|3753.63|36
1630597370000|2021-09-02 15:42:50|3762.76|3754.06|3763.43|3754.73|3763.99|3755.29|3762.73|3754.03|35
1630597380000|2021-09-02 15:43:00|3763.56|3754.86|3763.82|3755.12|3763.89|3755.19|3763.56|3754.86|36
1630597390000|2021-09-02 15:43:10|3763.83|3755.13|3762.92|3754.22|3764.03|3755.33|3762.92|3754.22|37
1630597400000|2021-09-02 15:43:20|3762.73|3754.03|3761.98|3753.28|3762.73|3754.03|3761.86|3753.16|37
1630597410000|2021-09-02 15:43:30|3761.93|3753.23|3760.67|3751.97|3762.25|3753.55|3760.47|3751.77|36
1630597420000|2021-09-02 15:43:40|3760.8|3752.1|3762.27|3753.57|3762.56|3753.86|3760.54|3751.84|38
1630597430000|2021-09-02 15:43:50|3762.42|3753.72|3764.69|3755.99|3764.69|3755.99|3762.24|3753.54|33
1630597440000|2021-09-02 15:44:00|3764.6|3755.9|3762.7|3754|3764.67|3755.97|3762.64|3753.94|36
1630597450000|2021-09-02 15:44:10|3762.67|3753.97|3763.05|3754.35|3763.1|3754.4|3762.34|3753.64|36
1630597460000|2021-09-02 15:44:20|3762.99|3754.29|3765.58|3756.88|3765.59|3756.89|3762.9|3754.2|39
1630597470000|2021-09-02 15:44:30|3765.63|3756.93|3767.17|3758.47|3767.25|3758.55|3765.22|3756.52|39
1630597480000|2021-09-02 15:44:40|3767.03|3758.33|3766.66|3757.96|3767.25|3758.55|3766.28|3757.58|35
1630597490000|2021-09-02 15:44:50|3766.6|3757.9|3766.4|3757.7|3767.06|3758.36|3765.65|3756.95|39
1630597500000|2021-09-02 15:45:00|3766.29|3757.59|3767.47|3758.77|3767.47|3758.77|3766.05|3757.35|37
1630597510000|2021-09-02 15:45:10|3767.46|3758.76|3770.24|3761.54|3770.24|3761.54|3767.24|3758.54|36
1630597520000|2021-09-02 15:45:20|3770.28|3761.58|3769.87|3761.17|3770.28|3761.58|3769.44|3760.74|33
1630597530000|2021-09-02 15:45:30|3769.86|3761.16|3770|3761.3|3770.05|3761.35|3769.56|3760.86|33
1630597540000|2021-09-02 15:45:40|3769.98|3761.28|3769.96|3761.26|3770.23|3761.53|3769.91|3761.21|30
1630597550000|2021-09-02 15:45:50|3769.99|3761.29|3768.99|3760.29|3769.99|3761.29|3768.93|3760.23|35
1630597560000|2021-09-02 15:46:00|3769|3760.3|3768.61|3759.91|3769.95|3761.25|3768.43|3759.73|39
1630597570000|2021-09-02 15:46:10|3768.62|3759.92|3766.23|3757.53|3768.68|3759.98|3766.23|3757.53|34
1630597580000|2021-09-02 15:46:20|3766.17|3757.47|3763.83|3755.13|3766.17|3757.47|3763.54|3754.84|37
1630597590000|2021-09-02 15:46:30|3764.07|3755.37|3763.6|3754.9|3764.76|3756.06|3763.14|3754.44|39
1630597600000|2021-09-02 15:46:40|3763.79|3755.09|3764.91|3756.21|3765.11|3756.41|3763.6|3754.9|35
1630597610000|2021-09-02 15:46:50|3764.87|3756.17|3766.39|3757.69|3766.42|3757.72|3764.56|3755.86|36
1630597620000|2021-09-02 15:47:00|3766.42|3757.72|3764.03|3755.33|3766.42|3757.72|3763.51|3754.81|38
1630597630000|2021-09-02 15:47:10|3763.94|3755.24|3763.99|3755.29|3765.04|3756.34|3763.71|3755.01|37
1630597640000|2021-09-02 15:47:20|3764.01|3755.31|3764|3755.3|3764.8|3756.1|3763.88|3755.18|38
1630597650000|2021-09-02 15:47:30|3763.93|3755.23|3763.59|3754.89|3763.98|3755.28|3762.83|3754.13|38
1630597660000|2021-09-02 15:47:40|3763.69|3754.99|3760.39|3751.69|3764.34|3755.64|3760.34|3751.64|39
1630597670000|2021-09-02 15:47:50|3760.37|3751.67|3763.1|3754.4|3763.16|3754.46|3760.37|3751.67|32
1630597680000|2021-09-02 15:48:00|3763.32|3754.62|3762.17|3753.47|3764.23|3755.53|3761.78|3753.08|39
1630597690000|2021-09-02 15:48:10|3762.6|3753.9|3762.25|3753.55|3764.48|3755.78|3762.25|3753.55|38
1630597700000|2021-09-02 15:48:20|3762.2|3753.5|3763.88|3755.18|3763.99|3755.29|3762.2|3753.5|39
1630597710000|2021-09-02 15:48:30|3763.71|3755.01|3763.64|3754.94|3763.87|3755.17|3763.49|3754.79|38
1630597720000|2021-09-02 15:48:40|3763.75|3755.05|3763.76|3755.06|3763.84|3755.14|3763.57|3754.87|29
1630597730000|2021-09-02 15:48:50|3763.65|3754.95|3766.9|3758.2|3766.9|3758.2|3763.64|3754.94|36
1630597740000|2021-09-02 15:49:00|3767.19|3758.49|3771.77|3763.07|3771.77|3763.07|3767.19|3758.49|39
1630597750000|2021-09-02 15:49:10|3771.95|3763.25|3778.76|3770.06|3778.78|3770.08|3771.95|3763.25|37
1630597760000|2021-09-02 15:49:20|3779.24|3770.54|3778.65|3769.95|3779.24|3770.54|3777.62|3768.92|40
1630597770000|2021-09-02 15:49:30|3778.56|3769.86|3778.52|3769.82|3778.81|3770.11|3777.7|3769|38
1630597780000|2021-09-02 15:49:40|3778.28|3769.58|3777.47|3768.77|3778.44|3769.74|3777.39|3768.69|36
1630597790000|2021-09-02 15:49:50|3777.09|3768.39|3776.97|3768.27|3777.11|3768.41|3776.04|3767.34|37
1630597800000|2021-09-02 15:50:00|3776.84|3768.14|3774.83|3766.13|3777.47|3768.77|3774.83|3766.13|37
1630597810000|2021-09-02 15:50:10|3774.65|3765.95|3772.98|3764.28|3774.65|3765.95|3772.18|3763.48|37
1630597820000|2021-09-02 15:50:20|3773.1|3764.4|3770.49|3761.79|3773.18|3764.48|3770.31|3761.61|40
1630597830000|2021-09-02 15:50:30|3770.51|3761.81|3767.49|3758.79|3770.62|3761.92|3766.65|3757.95|38
1630597840000|2021-09-02 15:50:40|3767.78|3759.08|3767.2|3758.5|3768.81|3760.11|3765.99|3757.29|39
1630597850000|2021-09-02 15:50:50|3767.04|3758.34|3764.46|3755.76|3767.04|3758.34|3764.44|3755.74|38
1630597860000|2021-09-02 15:51:00|3764.45|3755.75|3763.27|3754.57|3766.85|3758.15|3763.27|3754.57|38
1630597870000|2021-09-02 15:51:10|3763.3|3754.6|3762.25|3753.55|3763.32|3754.62|3762.08|3753.38|31
1630597880000|2021-09-02 15:51:20|3762.36|3753.66|3762.58|3753.88|3763.31|3754.61|3762.35|3753.65|28
1630597890000|2021-09-02 15:51:30|3762.48|3753.78|3762.99|3754.29|3763.22|3754.52|3762.35|3753.65|26
1630597900000|2021-09-02 15:51:40|3762.98|3754.28|3764.4|3755.7|3765.35|3756.65|3762.98|3754.28|33
1630597910000|2021-09-02 15:51:50|3764.57|3755.87|3767.65|3758.95|3767.65|3758.95|3763.18|3754.48|34
1630597920000|2021-09-02 15:52:00|3767.59|3758.89|3765.44|3756.74|3768.44|3759.74|3765.06|3756.36|36
1630597930000|2021-09-02 15:52:10|3765.6|3756.9|3767.45|3758.75|3767.74|3759.04|3765.6|3756.9|36
1630597940000|2021-09-02 15:52:20|3767.46|3758.76|3766.27|3757.57|3768.62|3759.92|3766.27|3757.57|38
1630597950000|2021-09-02 15:52:30|3765.97|3757.27|3766.51|3757.81|3767.08|3758.38|3765.23|3756.53|28
1630597960000|2021-09-02 15:52:40|3766.49|3757.79|3766.52|3757.82|3767.21|3758.51|3766.43|3757.73|31
1630597970000|2021-09-02 15:52:50|3766.53|3757.83|3765.12|3756.42|3767.11|3758.41|3765.12|3756.42|35
1630597980000|2021-09-02 15:53:00|3765.34|3756.64|3765.63|3756.93|3765.71|3757.01|3764.36|3755.66|27
1630597990000|2021-09-02 15:53:10|3765.64|3756.94|3766.88|3758.18|3766.89|3758.19|3765.25|3756.55|22
1630598000000|2021-09-02 15:53:20|3766.77|3758.07|3767.88|3759.18|3767.88|3759.18|3766.5|3757.8|30
1630598010000|2021-09-02 15:53:30|3767.8|3759.1|3766.18|3757.48|3768.76|3760.06|3766.07|3757.37|38
1630598020000|2021-09-02 15:53:40|3766.17|3757.47|3767.48|3758.78|3767.52|3758.82|3766.17|3757.47|37
1630598030000|2021-09-02 15:53:50|3767.47|3758.77|3766.07|3757.37|3767.52|3758.82|3765.98|3757.28|31
1630598040000|2021-09-02 15:54:00|3765.98|3757.28|3766.21|3757.51|3766.37|3757.67|3765.87|3757.17|34
1630598050000|2021-09-02 15:54:10|3766.33|3757.63|3764.47|3755.77|3766.38|3757.68|3764.47|3755.77|30
1630598060000|2021-09-02 15:54:20|3763.96|3755.26|3762.6|3753.9|3764.47|3755.77|3762.49|3753.79|36
1630598070000|2021-09-02 15:54:30|3762.54|3753.84|3763.81|3755.11|3763.85|3755.15|3762.35|3753.65|31
1630598080000|2021-09-02 15:54:40|3763.74|3755.04|3764.61|3755.91|3765.1|3756.4|3763.24|3754.54|37
1630598090000|2021-09-02 15:54:50|3764.6|3755.9|3764.44|3755.74|3765.23|3756.53|3764.26|3755.56|34
1630598100000|2021-09-02 15:55:00|3764.63|3755.93|3763.22|3754.52|3764.78|3756.08|3762.7|3754|38
1630598110000|2021-09-02 15:55:10|3763.27|3754.57|3762.67|3753.97|3763.45|3754.75|3762.58|3753.88|35
1630598120000|2021-09-02 15:55:20|3762.79|3754.09|3761.87|3753.17|3762.91|3754.21|3761.78|3753.08|31
1630598130000|2021-09-02 15:55:30|3761.85|3753.15|3762.01|3753.31|3762.25|3753.55|3761.73|3753.03|21
1630598140000|2021-09-02 15:55:40|3762|3753.3|3762.15|3753.45|3762.28|3753.58|3761.8|3753.1|24
1630598150000|2021-09-02 15:55:50|3761.82|3753.12|3762.83|3754.13|3762.83|3754.13|3761.8|3753.1|22
1630598160000|2021-09-02 15:56:00|3762.93|3754.23|3761.78|3753.08|3762.93|3754.23|3761.78|3753.08|31
1630598170000|2021-09-02 15:56:10|3761.77|3753.07|3762.3|3753.6|3762.49|3753.79|3761.62|3752.92|35
1630598180000|2021-09-02 15:56:20|3762.2|3753.5|3763.2|3754.5|3763.57|3754.87|3762.19|3753.49|37
1630598190000|2021-09-02 15:56:30|3763.24|3754.54|3762.41|3753.71|3764.03|3755.33|3762.41|3753.71|28
1630598200000|2021-09-02 15:56:40|3762.52|3753.82|3762.62|3753.92|3762.95|3754.25|3762.25|3753.55|30
1630598210000|2021-09-02 15:56:50|3762.63|3753.93|3762.37|3753.67|3762.85|3754.15|3762.35|3753.65|19
1630598220000|2021-09-02 15:57:00|3762.51|3753.81|3762.46|3753.76|3762.68|3753.98|3762.42|3753.72|20
1630598230000|2021-09-02 15:57:10|3762.47|3753.77|3762.47|3753.77|3762.82|3754.12|3762.47|3753.77|12
1630598240000|2021-09-02 15:57:20|3762.58|3753.88|3762.47|3753.77|3762.7|3754|3762.47|3753.77|9
1630598250000|2021-09-02 15:57:30|3762.55|3753.85|3761.97|3753.27|3762.55|3753.85|3761.97|3753.27|11
1630598260000|2021-09-02 15:57:40|3761.8|3753.1|3761.95|3753.25|3762.04|3753.34|3761.8|3753.1|9
1630598270000|2021-09-02 15:57:50|3761.91|3753.21|3760.74|3752.04|3761.91|3753.21|3760.74|3752.04|10
1630598280000|2021-09-02 15:58:00|3760.55|3751.85|3761.68|3752.98|3761.8|3753.1|3760.55|3751.85|18
1630598290000|2021-09-02 15:58:10|3761.61|3752.91|3762.79|3754.09|3763.71|3755.01|3761.61|3752.91|32
1630598300000|2021-09-02 15:58:20|3762.87|3754.17|3762.65|3753.95|3763.33|3754.63|3762.37|3753.67|29
1630598310000|2021-09-02 15:58:30|3763.03|3754.33|3762.92|3754.22|3763.03|3754.33|3762.81|3754.11|10
1630598320000|2021-09-02 15:58:40|3762.96|3754.26|3762.38|3753.68|3762.97|3754.27|3762.38|3753.68|15
1630598330000|2021-09-02 15:58:50|3762.33|3753.63|3761.89|3753.19|3762.33|3753.63|3761.81|3753.11|15
1630598340000|2021-09-02 15:59:00|3761.87|3753.17|3761.75|3753.05|3761.99|3753.29|3761.14|3752.44|15
1630598350000|2021-09-02 15:59:10|3761.74|3753.04|3761.42|3752.72|3762.54|3753.84|3761.27|3752.57|30
1630598360000|2021-09-02 15:59:20|3761.6|3752.9|3762.29|3753.59|3762.5|3753.8|3761.6|3752.9|24
1630598370000|2021-09-02 15:59:30|3762.26|3753.56|3762.39|3753.69|3762.51|3753.81|3762.26|3753.56|27
1630598380000|2021-09-02 15:59:40|3762.44|3753.74|3762.28|3753.58|3762.52|3753.82|3762.28|3753.58|30
1630598390000|2021-09-02 15:59:50|3762.38|3753.68|3762.15|3753.45|3762.41|3753.71|3761.99|3753.29|29
1630598400000|2021-09-02 16:00:00|3762.12|3753.42|3762.44|3753.74|3762.66|3753.96|3761.9|3753.2|29
1630598410000|2021-09-02 16:00:10|3762.18|3753.48|3766.9|3758.2|3766.9|3758.2|3761.62|3752.92|36
1630598420000|2021-09-02 16:00:20|3766.83|3758.13|3767.68|3758.98|3770.83|3762.13|3766.83|3758.13|36
1630598430000|2021-09-02 16:00:30|3767.58|3758.88|3766.59|3757.89|3768.23|3759.53|3766.59|3757.89|36
1630598440000|2021-09-02 16:00:40|3766.58|3757.88|3765.32|3756.62|3767.06|3758.36|3765.19|3756.49|30
1630598450000|2021-09-02 16:00:50|3764.92|3756.22|3763.91|3755.21|3765.14|3756.44|3763.83|3755.13|34
1630598460000|2021-09-02 16:01:00|3763.89|3755.19|3764.48|3755.78|3764.57|3755.87|3763.56|3754.86|32
1630598470000|2021-09-02 16:01:10|3765.23|3756.53|3763.96|3755.26|3765.23|3756.53|3763.66|3754.96|17
1630598480000|2021-09-02 16:01:20|3763.9|3755.2|3761.39|3752.69|3763.9|3755.2|3760.63|3751.93|30
1630598490000|2021-09-02 16:01:30|3761.47|3752.77|3764.46|3755.76|3764.46|3755.76|3761.47|3752.77|38
1630598500000|2021-09-02 16:01:40|3764.51|3755.81|3763.92|3755.22|3764.51|3755.81|3761.92|3753.22|36
1630598510000|2021-09-02 16:01:50|3764.31|3755.61|3765.02|3756.32|3766.68|3757.98|3764.31|3755.61|40
1630598520000|2021-09-02 16:02:00|3765.64|3756.94|3770.58|3761.88|3770.58|3761.88|3765.6|3756.9|36
1630598530000|2021-09-02 16:02:10|3770.79|3762.09|3770.38|3761.68|3771.58|3762.88|3770.25|3761.55|29
1630598540000|2021-09-02 16:02:20|3770.33|3761.63|3768.29|3759.59|3770.38|3761.68|3767.91|3759.21|36
1630598550000|2021-09-02 16:02:30|3768.28|3759.58|3765.89|3757.19|3768.28|3759.58|3765.89|3757.19|38
1630598560000|2021-09-02 16:02:40|3765.87|3757.17|3766.46|3757.76|3767.11|3758.41|3764.69|3755.99|34
1630598570000|2021-09-02 16:02:50|3765.49|3756.79|3765.77|3757.07|3766.72|3758.02|3765.48|3756.78|37
1630598580000|2021-09-02 16:03:00|3765.74|3757.04|3763.86|3755.16|3766.83|3758.13|3763.86|3755.16|39
1630598590000|2021-09-02 16:03:10|3764.05|3755.35|3764.85|3756.15|3764.9|3756.2|3763.49|3754.79|37
1630598600000|2021-09-02 16:03:20|3764.78|3756.08|3762.81|3754.11|3764.78|3756.08|3762.59|3753.89|38
1630598610000|2021-09-02 16:03:30|3762.56|3753.86|3767.58|3758.88|3767.58|3758.88|3762.56|3753.86|39
1630598620000|2021-09-02 16:03:40|3767.8|3759.1|3771.55|3762.85|3771.74|3763.04|3767.8|3759.1|39
1630598630000|2021-09-02 16:03:50|3771.58|3762.88|3771.24|3762.54|3772|3763.3|3770.53|3761.83|38
1630598640000|2021-09-02 16:04:00|3771.13|3762.43|3773.53|3764.83|3773.53|3764.83|3771.05|3762.35|40
1630598650000|2021-09-02 16:04:10|3773.56|3764.86|3773.85|3765.15|3774.28|3765.58|3772.77|3764.07|36
1630598660000|2021-09-02 16:04:20|3773.57|3764.87|3775.28|3766.58|3775.28|3766.58|3773.3|3764.6|39
1630598670000|2021-09-02 16:04:30|3774.81|3766.11|3774.93|3766.23|3778.03|3769.33|3774.81|3766.11|40
1630598680000|2021-09-02 16:04:40|3774.84|3766.14|3775.47|3766.77|3775.95|3767.25|3774.11|3765.41|38
1630598690000|2021-09-02 16:04:50|3775.32|3766.62|3774.92|3766.22|3775.48|3766.78|3773.5|3764.8|40
1630598700000|2021-09-02 16:05:00|3775.04|3766.34|3773.04|3764.34|3775.04|3766.34|3772.62|3763.92|38
1630598710000|2021-09-02 16:05:10|3773.05|3764.35|3773.64|3764.94|3773.83|3765.13|3772.86|3764.16|32
1630598720000|2021-09-02 16:05:20|3773.51|3764.81|3773.85|3765.15|3773.85|3765.15|3772.98|3764.28|33
1630598730000|2021-09-02 16:05:30|3773.9|3765.2|3774.37|3765.67|3774.37|3765.67|3773.61|3764.91|31
1630598740000|2021-09-02 16:05:40|3774.29|3765.59|3775.05|3766.35|3775.67|3766.97|3774.29|3765.59|33
1630598750000|2021-09-02 16:05:50|3774.64|3765.94|3773.28|3764.58|3774.68|3765.98|3773.17|3764.47|33
1630598760000|2021-09-02 16:06:00|3773.26|3764.56|3772.9|3764.2|3773.93|3765.23|3772.84|3764.14|34
1630598770000|2021-09-02 16:06:10|3772.84|3764.14|3772.51|3763.81|3773.01|3764.31|3772.51|3763.81|32
1630598780000|2021-09-02 16:06:20|3772.06|3763.36|3767.95|3759.25|3772.06|3763.36|3767.95|3759.25|36
1630598790000|2021-09-02 16:06:30|3768.19|3759.49|3767.51|3758.81|3768.28|3759.58|3766.6|3757.9|39
1630598800000|2021-09-02 16:06:40|3767.62|3758.92|3769.38|3760.68|3769.38|3760.68|3767.62|3758.92|40
1630598810000|2021-09-02 16:06:50|3769.08|3760.38|3773.95|3765.25|3774.29|3765.59|3769.08|3760.38|38
1630598820000|2021-09-02 16:07:00|3773.82|3765.12|3773.45|3764.75|3774.31|3765.61|3773.41|3764.71|34
1630598830000|2021-09-02 16:07:10|3773.4|3764.7|3771.4|3762.7|3773.47|3764.77|3771.12|3762.42|36
1630598840000|2021-09-02 16:07:20|3771.12|3762.42|3773.14|3764.44|3773.86|3765.16|3771.12|3762.42|33
1630598850000|2021-09-02 16:07:30|3773.22|3764.52|3774.43|3765.73|3774.43|3765.73|3773.19|3764.49|28
1630598860000|2021-09-02 16:07:40|3774.37|3765.67|3773.44|3764.74|3774.37|3765.67|3773.4|3764.7|38
1630598870000|2021-09-02 16:07:50|3773.39|3764.69|3773.61|3764.91|3774.53|3765.83|3773.39|3764.69|34
1630598880000|2021-09-02 16:08:00|3773.62|3764.92|3772.67|3763.97|3773.81|3765.11|3772.5|3763.8|26
1630598890000|2021-09-02 16:08:10|3772.51|3763.81|3774.42|3765.72|3774.61|3765.91|3772.2|3763.5|38
1630598900000|2021-09-02 16:08:20|3774.38|3765.68|3774.28|3765.58|3774.53|3765.83|3773.97|3765.27|34
1630598910000|2021-09-02 16:08:30|3774.25|3765.55|3772.13|3763.43|3774.45|3765.75|3771.93|3763.23|37
1630598920000|2021-09-02 16:08:40|3771.68|3762.98|3771.33|3762.63|3771.78|3763.08|3770.74|3762.04|37
1630598930000|2021-09-02 16:08:50|3771.23|3762.53|3771.32|3762.62|3773.01|3764.31|3771.09|3762.39|37
1630598940000|2021-09-02 16:09:00|3771.31|3762.61|3772.39|3763.69|3773.18|3764.48|3771.31|3762.61|38
1630598950000|2021-09-02 16:09:10|3772.13|3763.43|3772.23|3763.53|3772.6|3763.9|3771.69|3762.99|36
1630598960000|2021-09-02 16:09:20|3771.92|3763.22|3772.7|3764|3772.82|3764.12|3771.55|3762.85|39
1630598970000|2021-09-02 16:09:30|3772.42|3763.72|3771.99|3763.29|3772.57|3763.87|3771.91|3763.21|38
1630598980000|2021-09-02 16:09:40|3771.9|3763.2|3774.04|3765.34|3774.04|3765.34|3771.9|3763.2|38
1630598990000|2021-09-02 16:09:50|3774.15|3765.45|3772.83|3764.13|3774.15|3765.45|3772.78|3764.08|36
1630599000000|2021-09-02 16:10:00|3772.78|3764.08|3773.35|3764.65|3773.79|3765.09|3772.58|3763.88|40
1630599010000|2021-09-02 16:10:10|3773.51|3764.81|3773.96|3765.26|3773.96|3765.26|3773.34|3764.64|35
1630599020000|2021-09-02 16:10:20|3773.77|3765.07|3775.2|3766.5|3775.41|3766.71|3773.77|3765.07|34
1630599030000|2021-09-02 16:10:30|3775.02|3766.32|3774.58|3765.88|3775.11|3766.41|3774.3|3765.6|31
1630599040000|2021-09-02 16:10:40|3774.72|3766.02|3774.41|3765.71|3774.82|3766.12|3774.33|3765.63|32
1630599050000|2021-09-02 16:10:50|3774.48|3765.78|3774.59|3765.89|3775.03|3766.33|3774.37|3765.67|35
1630599060000|2021-09-02 16:11:00|3774.62|3765.92|3772.24|3763.54|3774.88|3766.18|3772.16|3763.46|34
1630599070000|2021-09-02 16:11:10|3772.26|3763.56|3772.3|3763.6|3772.57|3763.87|3772.22|3763.52|31
1630599080000|2021-09-02 16:11:20|3772.36|3763.66|3771.43|3762.73|3773.09|3764.39|3771.41|3762.71|35
1630599090000|2021-09-02 16:11:30|3771.33|3762.63|3772.55|3763.85|3772.55|3763.85|3771.18|3762.48|25
1630599100000|2021-09-02 16:11:40|3772.06|3763.36|3772.98|3764.28|3773.47|3764.77|3772.06|3763.36|34
1630599110000|2021-09-02 16:11:50|3772.77|3764.07|3773.61|3764.91|3773.61|3764.91|3772.19|3763.49|38
1630599120000|2021-09-02 16:12:00|3774.14|3765.44|3773.5|3764.8|3774.53|3765.83|3773.47|3764.77|35
1630599130000|2021-09-02 16:12:10|3773.54|3764.84|3773.63|3764.93|3773.65|3764.95|3772.43|3763.73|33
1630599140000|2021-09-02 16:12:20|3773.51|3764.81|3773.91|3765.21|3774.14|3765.44|3773.46|3764.76|36
1630599150000|2021-09-02 16:12:30|3774.07|3765.37|3774.31|3765.61|3774.71|3766.01|3773.92|3765.22|36
1630599160000|2021-09-02 16:12:40|3774.37|3765.67|3775.11|3766.41|3775.22|3766.52|3774.34|3765.64|35
1630599170000|2021-09-02 16:12:50|3774.74|3766.04|3774.53|3765.83|3775.12|3766.42|3774.04|3765.34|40
1630599180000|2021-09-02 16:13:00|3774.3|3765.6|3773.29|3764.59|3774.7|3766|3773.29|3764.59|37
1630599190000|2021-09-02 16:13:10|3773.23|3764.53|3773.11|3764.41|3773.34|3764.64|3772.64|3763.94|28
1630599200000|2021-09-02 16:13:20|3773.1|3764.4|3772.96|3764.26|3773.24|3764.54|3772.8|3764.1|32
1630599210000|2021-09-02 16:13:30|3772.98|3764.28|3772.94|3764.24|3773.23|3764.53|3772.56|3763.86|29
1630599220000|2021-09-02 16:13:40|3772.96|3764.26|3773.02|3764.32|3773.14|3764.44|3772.81|3764.11|25
1630599230000|2021-09-02 16:13:50|3773.01|3764.31|3773.05|3764.35|3773.16|3764.46|3772.96|3764.26|30
1630599240000|2021-09-02 16:14:00|3773.03|3764.33|3772.5|3763.8|3773.09|3764.39|3772.46|3763.76|32
1630599250000|2021-09-02 16:14:10|3772.75|3764.05|3772.84|3764.14|3772.95|3764.25|3772.74|3764.04|23
1630599260000|2021-09-02 16:14:20|3772.77|3764.07|3773.77|3765.07|3773.82|3765.12|3772.75|3764.05|30
1630599270000|2021-09-02 16:14:30|3773.85|3765.15|3774.44|3765.74|3774.44|3765.74|3773.31|3764.61|32
1630599280000|2021-09-02 16:14:40|3774.56|3765.86|3775.3|3766.6|3775.93|3767.23|3774.56|3765.86|27
1630599290000|2021-09-02 16:14:50|3775.28|3766.58|3777.07|3768.37|3777.61|3768.91|3775.28|3766.58|35
1630599300000|2021-09-02 16:15:00|3777.09|3768.39|3777.83|3769.13|3778.02|3769.32|3777.09|3768.39|30
1630599310000|2021-09-02 16:15:10|3777.78|3769.08|3778.42|3769.72|3779.52|3770.82|3777.75|3769.05|26
1630599320000|2021-09-02 16:15:20|3778.36|3769.66|3778.62|3769.92|3778.81|3770.11|3778.26|3769.56|25
1630599330000|2021-09-02 16:15:30|3778.64|3769.94|3777.73|3769.03|3778.64|3769.94|3777.64|3768.94|32
1630599340000|2021-09-02 16:15:40|3777.91|3769.21|3776.89|3768.19|3778.71|3770.01|3776.76|3768.06|38
1630599350000|2021-09-02 16:15:50|3776.86|3768.16|3779.13|3770.43|3779.21|3770.51|3776.73|3768.03|37
1630599360000|2021-09-02 16:16:00|3779.21|3770.51|3778.23|3769.53|3779.29|3770.59|3777.87|3769.17|38
1630599370000|2021-09-02 16:16:10|3778.13|3769.43|3779.67|3770.97|3779.72|3771.02|3778.13|3769.43|36
1630599380000|2021-09-02 16:16:20|3779.75|3771.05|3780.21|3771.51|3780.26|3771.56|3779.43|3770.73|38
1630599390000|2021-09-02 16:16:30|3780.17|3771.47|3782.97|3774.27|3782.97|3774.27|3780.17|3771.47|34
1630599400000|2021-09-02 16:16:40|3783|3774.3|3783.31|3774.61|3783.49|3774.79|3782.74|3774.04|37
1630599410000|2021-09-02 16:16:50|3783.38|3774.68|3783.15|3774.45|3783.41|3774.71|3782.79|3774.09|37
1630599420000|2021-09-02 16:17:00|3783.26|3774.56|3783.71|3775.01|3784.29|3775.59|3783.23|3774.53|37
1630599430000|2021-09-02 16:17:10|3783.73|3775.03|3788.19|3779.49|3788.23|3779.53|3783.63|3774.93|36
1630599440000|2021-09-02 16:17:20|3788.22|3779.52|3788.34|3779.64|3788.57|3779.87|3788.22|3779.52|32
1630599450000|2021-09-02 16:17:30|3788.31|3779.61|3788.58|3779.88|3789.23|3780.53|3788.25|3779.55|38
1630599460000|2021-09-02 16:17:40|3788.42|3779.72|3790.27|3781.57|3790.46|3781.76|3788.24|3779.54|38
1630599470000|2021-09-02 16:17:50|3790.29|3781.59|3789.03|3780.33|3790.35|3781.65|3789.03|3780.33|39
1630599480000|2021-09-02 16:18:00|3789.01|3780.31|3787.94|3779.24|3789.19|3780.49|3787.94|3779.24|36
1630599490000|2021-09-02 16:18:10|3787.7|3779|3785.52|3776.82|3787.91|3779.21|3785.44|3776.74|37
1630599500000|2021-09-02 16:18:20|3785.42|3776.72|3787.96|3779.26|3787.96|3779.26|3783.78|3775.08|40
1630599510000|2021-09-02 16:18:30|3788.31|3779.61|3787.75|3779.05|3788.81|3780.11|3787.06|3778.36|40
1630599520000|2021-09-02 16:18:40|3787.63|3778.93|3787.64|3778.94|3787.77|3779.07|3787.34|3778.64|36
1630599530000|2021-09-02 16:18:50|3787.63|3778.93|3787.22|3778.52|3787.89|3779.19|3787.16|3778.46|37
1630599540000|2021-09-02 16:19:00|3787.19|3778.49|3785.93|3777.23|3787.6|3778.9|3785.83|3777.13|38
1630599550000|2021-09-02 16:19:10|3785.71|3777.01|3786.06|3777.36|3786.57|3777.87|3785.71|3777.01|36
1630599560000|2021-09-02 16:19:20|3786.02|3777.32|3787.69|3778.99|3787.75|3779.05|3783.97|3775.27|38
1630599570000|2021-09-02 16:19:30|3787.58|3778.88|3787.82|3779.12|3787.92|3779.22|3787.26|3778.56|31
1630599580000|2021-09-02 16:19:40|3787.79|3779.09|3787.98|3779.28|3788.81|3780.11|3787.76|3779.06|39
1630599590000|2021-09-02 16:19:50|3788.05|3779.35|3788.62|3779.92|3788.71|3780.01|3788.05|3779.35|37
1630599600000|2021-09-02 16:20:00|3788.61|3779.91|3788.47|3779.77|3789.41|3780.71|3788.39|3779.69|36
1630599610000|2021-09-02 16:20:10|3788.46|3779.76|3788.71|3780.01|3788.77|3780.07|3788.28|3779.58|29
1630599620000|2021-09-02 16:20:20|3788.69|3779.99|3788.16|3779.46|3788.71|3780.01|3788.16|3779.46|36
1630599630000|2021-09-02 16:20:30|3788.13|3779.43|3787.56|3778.86|3788.14|3779.44|3787.05|3778.35|29
1630599640000|2021-09-02 16:20:40|3787.43|3778.73|3787.56|3778.86|3787.62|3778.92|3787.32|3778.62|35
1630599650000|2021-09-02 16:20:50|3787.43|3778.73|3787.35|3778.65|3787.72|3779.02|3787.17|3778.47|35
1630599660000|2021-09-02 16:21:00|3787.37|3778.67|3786.82|3778.12|3787.41|3778.71|3786.82|3778.12|37
1630599670000|2021-09-02 16:21:10|3786.57|3777.87|3787.8|3779.1|3788.04|3779.34|3786.57|3777.87|34
1630599680000|2021-09-02 16:21:20|3787.59|3778.89|3791.07|3782.37|3791.62|3782.92|3787.59|3778.89|37
1630599690000|2021-09-02 16:21:30|3791.15|3782.45|3793.59|3784.89|3793.75|3785.05|3790.99|3782.29|37
1630599700000|2021-09-02 16:21:40|3793.71|3785.01|3795.3|3786.6|3796.5|3787.8|3793.59|3784.89|36
1630599710000|2021-09-02 16:21:50|3795.74|3787.04|3794.88|3786.18|3795.91|3787.21|3794.09|3785.39|40
1630599720000|2021-09-02 16:22:00|3795.05|3786.35|3793.95|3785.25|3796.4|3787.7|3793.95|3785.25|39
1630599730000|2021-09-02 16:22:10|3793.87|3785.17|3791.18|3782.48|3793.91|3785.21|3790.95|3782.25|39
1630599740000|2021-09-02 16:22:20|3790.88|3782.18|3791.86|3783.16|3792.4|3783.7|3790.68|3781.98|37
1630599750000|2021-09-02 16:22:30|3792.02|3783.32|3792.92|3784.22|3793.11|3784.41|3791.93|3783.23|36
1630599760000|2021-09-02 16:22:40|3792.94|3784.24|3793.27|3784.57|3793.95|3785.25|3792.8|3784.1|39
1630599770000|2021-09-02 16:22:50|3793.95|3785.25|3793.2|3784.5|3794.47|3785.77|3793.19|3784.49|36
1630599780000|2021-09-02 16:23:00|3792.99|3784.29|3792.92|3784.22|3792.99|3784.29|3790.77|3782.07|38
1630599790000|2021-09-02 16:23:10|3792.79|3784.09|3792.63|3783.93|3793.1|3784.4|3792.55|3783.85|31
1630599800000|2021-09-02 16:23:20|3792.61|3783.91|3791.1|3782.4|3792.62|3783.92|3790.74|3782.04|37
1630599810000|2021-09-02 16:23:30|3791.08|3782.38|3790.91|3782.21|3791.23|3782.53|3790.63|3781.93|35
1630599820000|2021-09-02 16:23:40|3790.99|3782.29|3789.45|3780.75|3791.16|3782.46|3789.45|3780.75|37
1630599830000|2021-09-02 16:23:50|3789.59|3780.89|3789.89|3781.19|3790.06|3781.36|3788.87|3780.17|39
1630599840000|2021-09-02 16:24:00|3789.95|3781.25|3791.36|3782.66|3791.68|3782.98|3789.95|3781.25|34
1630599850000|2021-09-02 16:24:10|3791.07|3782.37|3790.94|3782.24|3791.21|3782.51|3790.69|3781.99|34
1630599860000|2021-09-02 16:24:20|3790.98|3782.28|3791.04|3782.34|3791.31|3782.61|3790.62|3781.92|35
1630599870000|2021-09-02 16:24:30|3791.33|3782.63|3790.17|3781.47|3791.33|3782.63|3790.05|3781.35|33
1630599880000|2021-09-02 16:24:40|3789.68|3780.98|3788.92|3780.22|3790.13|3781.43|3788.66|3779.96|34
1630599890000|2021-09-02 16:24:50|3788.85|3780.15|3789.89|3781.19|3790.09|3781.39|3788.85|3780.15|36
1630599900000|2021-09-02 16:25:00|3789.77|3781.07|3787.42|3778.72|3789.77|3781.07|3787.14|3778.44|39
1630599910000|2021-09-02 16:25:10|3787.33|3778.63|3787.6|3778.9|3787.6|3778.9|3786.98|3778.28|34
1630599920000|2021-09-02 16:25:20|3787.91|3779.21|3788.23|3779.53|3788.24|3779.54|3787.88|3779.18|30
1630599930000|2021-09-02 16:25:30|3788.29|3779.59|3791.46|3782.76|3791.46|3782.76|3788.29|3779.59|37
1630599940000|2021-09-02 16:25:40|3791.41|3782.71|3789.31|3780.61|3791.74|3783.04|3789.14|3780.44|36
1630599950000|2021-09-02 16:25:50|3789.34|3780.64|3790.3|3781.6|3790.37|3781.67|3789.34|3780.64|38
1630599960000|2021-09-02 16:26:00|3790.26|3781.56|3790.75|3782.05|3790.86|3782.16|3790.26|3781.56|34
1630599970000|2021-09-02 16:26:10|3790.78|3782.08|3790.51|3781.81|3790.83|3782.13|3790.4|3781.7|34
1630599980000|2021-09-02 16:26:20|3790.54|3781.84|3789.95|3781.25|3790.69|3781.99|3789.46|3780.76|36
1630599990000|2021-09-02 16:26:30|3789.64|3780.94|3789.56|3780.86|3790.1|3781.4|3789.49|3780.79|29
1630600000000|2021-09-02 16:26:40|3789.55|3780.85|3789.67|3780.97|3789.85|3781.15|3789.46|3780.76|38
1630600010000|2021-09-02 16:26:50|3789.96|3781.26|3790.13|3781.43|3790.78|3782.08|3789.88|3781.18|36
1630600020000|2021-09-02 16:27:00|3790.12|3781.42|3789.28|3780.58|3790.12|3781.42|3788.99|3780.29|31
1630600030000|2021-09-02 16:27:10|3789.25|3780.55|3788.34|3779.64|3789.25|3780.55|3788.34|3779.64|35
1630600040000|2021-09-02 16:27:20|3788.15|3779.45|3786.9|3778.2|3788.15|3779.45|3786.58|3777.88|40
1630600050000|2021-09-02 16:27:30|3786.91|3778.21|3788.89|3780.19|3788.93|3780.23|3786.73|3778.03|38
1630600060000|2021-09-02 16:27:40|3788.81|3780.11|3788.45|3779.75|3788.81|3780.11|3787.89|3779.19|36
1630600070000|2021-09-02 16:27:50|3788.36|3779.66|3787.04|3778.34|3788.49|3779.79|3786.85|3778.15|37
1630600080000|2021-09-02 16:28:00|3787.09|3778.39|3786.51|3777.81|3787.09|3778.39|3786.21|3777.51|33
1630600090000|2021-09-02 16:28:10|3786.52|3777.82|3786.51|3777.81|3786.65|3777.95|3786.4|3777.7|29
1630600100000|2021-09-02 16:28:20|3786.56|3777.86|3787.05|3778.35|3787.05|3778.35|3786.51|3777.81|29
1630600110000|2021-09-02 16:28:30|3787.34|3778.64|3787.61|3778.91|3787.96|3779.26|3787.34|3778.64|35
1630600120000|2021-09-02 16:28:40|3787.58|3778.88|3787.6|3778.9|3787.69|3778.99|3787.55|3778.85|30
1630600130000|2021-09-02 16:28:50|3787.64|3778.94|3787.66|3778.96|3787.7|3779|3787.55|3778.85|30
1630600140000|2021-09-02 16:29:00|3787.64|3778.94|3787.67|3778.97|3788.06|3779.36|3787.46|3778.76|34
1630600150000|2021-09-02 16:29:10|3787.6|3778.9|3789.29|3780.59|3789.37|3780.67|3787.51|3778.81|36
1630600160000|2021-09-02 16:29:20|3789.35|3780.65|3789.1|3780.4|3789.71|3781.01|3789.02|3780.32|37
1630600170000|2021-09-02 16:29:30|3789.07|3780.37|3788.73|3780.03|3789.34|3780.64|3788.61|3779.91|35
1630600180000|2021-09-02 16:29:40|3788.83|3780.13|3788.8|3780.1|3789.2|3780.5|3788.68|3779.98|36
1630600190000|2021-09-02 16:29:50|3788.78|3780.08|3788.61|3779.91|3788.78|3780.08|3788.51|3779.81|30
1630600200000|2021-09-02 16:30:00|3788.54|3779.84|3786.79|3778.09|3788.72|3780.02|3786.73|3778.03|40
1630600210000|2021-09-02 16:30:10|3786.78|3778.08|3785.63|3776.93|3786.78|3778.08|3785.34|3776.64|38
1630600220000|2021-09-02 16:30:20|3785.64|3776.94|3785.08|3776.38|3785.83|3777.13|3784.93|3776.23|39
1630600230000|2021-09-02 16:30:30|3784.87|3776.17|3784.63|3775.93|3785.65|3776.95|3784.4|3775.7|33
1630600240000|2021-09-02 16:30:40|3784.7|3776|3785.55|3776.85|3785.7|3777|3784.46|3775.76|39
1630600250000|2021-09-02 16:30:50|3785.47|3776.77|3783.42|3774.72|3785.6|3776.9|3783.41|3774.71|33
1630600260000|2021-09-02 16:31:00|3783.37|3774.67|3782.42|3773.72|3783.37|3774.67|3781.94|3773.24|35
1630600270000|2021-09-02 16:31:10|3782.4|3773.7|3783.64|3774.94|3784.12|3775.42|3782.4|3773.7|34
1630600280000|2021-09-02 16:31:20|3783.81|3775.11|3784.43|3775.73|3784.74|3776.04|3783.81|3775.11|38
1630600290000|2021-09-02 16:31:30|3784.47|3775.77|3784.63|3775.93|3784.82|3776.12|3783.33|3774.63|39
1630600300000|2021-09-02 16:31:40|3784.58|3775.88|3785.04|3776.34|3785.1|3776.4|3784.42|3775.72|37
1630600310000|2021-09-02 16:31:50|3785.05|3776.35|3783.94|3775.24|3785.4|3776.7|3783.94|3775.24|36
1630600320000|2021-09-02 16:32:00|3783.89|3775.19|3782.85|3774.15|3783.89|3775.19|3782.08|3773.38|31
1630600330000|2021-09-02 16:32:10|3782.82|3774.12|3782.7|3774|3783.06|3774.36|3782.68|3773.98|34
1630600340000|2021-09-02 16:32:20|3782.8|3774.1|3783.72|3775.02|3783.72|3775.02|3782.55|3773.85|33
1630600350000|2021-09-02 16:32:30|3783.78|3775.08|3783.71|3775.01|3784.74|3776.04|3783.39|3774.69|35
1630600360000|2021-09-02 16:32:40|3783.72|3775.02|3785.1|3776.4|3785.44|3776.74|3783.66|3774.96|33
1630600370000|2021-09-02 16:32:50|3785.21|3776.51|3786.87|3778.17|3787.28|3778.58|3785.12|3776.42|37
1630600380000|2021-09-02 16:33:00|3786.77|3778.07|3785.08|3776.38|3787.19|3778.49|3785.08|3776.38|37
1630600390000|2021-09-02 16:33:10|3785.1|3776.4|3785.03|3776.33|3785.18|3776.48|3784.92|3776.22|32
1630600400000|2021-09-02 16:33:20|3785.08|3776.38|3785.23|3776.53|3786.55|3777.85|3784.95|3776.25|39
1630600410000|2021-09-02 16:33:30|3785.38|3776.68|3785.76|3777.06|3786.17|3777.47|3785.17|3776.47|39
1630600420000|2021-09-02 16:33:40|3785.62|3776.92|3784.49|3775.79|3785.68|3776.98|3784.05|3775.35|37
1630600430000|2021-09-02 16:33:50|3784.48|3775.78|3783.46|3774.76|3784.48|3775.78|3783.14|3774.44|32
1630600440000|2021-09-02 16:34:00|3783.45|3774.75|3782.51|3773.81|3783.55|3774.85|3782.51|3773.81|32
1630600450000|2021-09-02 16:34:10|3782.55|3773.85|3783.18|3774.48|3783.65|3774.95|3782.55|3773.85|33
1630600460000|2021-09-02 16:34:20|3783.15|3774.45|3783|3774.3|3783.36|3774.66|3782.81|3774.11|31
1630600470000|2021-09-02 16:34:30|3783.06|3774.36|3783.62|3774.92|3784.42|3775.72|3783.04|3774.34|31
1630600480000|2021-09-02 16:34:40|3783.6|3774.9|3783.77|3775.07|3784.31|3775.61|3783.51|3774.81|28
1630600490000|2021-09-02 16:34:50|3783.76|3775.06|3784.29|3775.59|3784.41|3775.71|3783.74|3775.04|35
1630600500000|2021-09-02 16:35:00|3784.3|3775.6|3784.08|3775.38|3784.3|3775.6|3783.8|3775.1|36
1630600510000|2021-09-02 16:35:10|3784.07|3775.37|3784.15|3775.45|3784.15|3775.45|3783.73|3775.03|26
1630600520000|2021-09-02 16:35:20|3784.13|3775.43|3783.19|3774.49|3784.23|3775.53|3782.96|3774.26|34
1630600530000|2021-09-02 16:35:30|3783.22|3774.52|3782.47|3773.77|3783.38|3774.68|3782.47|3773.77|29
1630600540000|2021-09-02 16:35:40|3782.42|3773.72|3782.5|3773.8|3782.57|3773.87|3782.29|3773.59|32
1630600550000|2021-09-02 16:35:50|3782.48|3773.78|3781.15|3772.45|3782.48|3773.78|3780.56|3771.86|38
1630600560000|2021-09-02 16:36:00|3781.51|3772.81|3780.68|3771.98|3782.17|3773.47|3780.53|3771.83|35
1630600570000|2021-09-02 16:36:10|3780.53|3771.83|3781.23|3772.53|3781.6|3772.9|3780.53|3771.83|36
1630600580000|2021-09-02 16:36:20|3781.24|3772.54|3781.65|3772.95|3782.14|3773.44|3781.24|3772.54|37
1630600590000|2021-09-02 16:36:30|3781.64|3772.94|3781.2|3772.5|3781.64|3772.94|3781.14|3772.44|22
1630600600000|2021-09-02 16:36:40|3781.19|3772.49|3781.06|3772.36|3781.23|3772.53|3780.81|3772.11|30
1630600610000|2021-09-02 16:36:50|3781.07|3772.37|3781.13|3772.43|3781.26|3772.56|3781|3772.3|19
1630600620000|2021-09-02 16:37:00|3781.16|3772.46|3781.18|3772.48|3782.18|3773.48|3780.9|3772.2|32
1630600630000|2021-09-02 16:37:10|3781.25|3772.55|3781.37|3772.67|3781.83|3773.13|3781.25|3772.55|36
1630600640000|2021-09-02 16:37:20|3781.38|3772.68|3781.48|3772.78|3782.05|3773.35|3781.38|3772.68|26
1630600650000|2021-09-02 16:37:30|3781.57|3772.87|3782.11|3773.41|3782.11|3773.41|3781.34|3772.64|34
1630600660000|2021-09-02 16:37:40|3782.19|3773.49|3784.1|3775.4|3784.11|3775.41|3782.19|3773.49|38
1630600670000|2021-09-02 16:37:50|3784.11|3775.41|3785.23|3776.53|3785.95|3777.25|3783.88|3775.18|39
1630600680000|2021-09-02 16:38:00|3785.55|3776.85|3785.58|3776.88|3786.53|3777.83|3785.32|3776.62|32
1630600690000|2021-09-02 16:38:10|3785.62|3776.92|3785.99|3777.29|3786.09|3777.39|3785.37|3776.67|34
1630600700000|2021-09-02 16:38:20|3786.03|3777.33|3786.08|3777.38|3786.14|3777.44|3785.72|3777.02|35
1630600710000|2021-09-02 16:38:30|3786.1|3777.4|3786.77|3778.07|3786.82|3778.12|3785.23|3776.53|39
1630600720000|2021-09-02 16:38:40|3786.79|3778.09|3787.36|3778.66|3787.98|3779.28|3786.51|3777.81|35
1630600730000|2021-09-02 16:38:50|3787.33|3778.63|3787.09|3778.39|3787.74|3779.04|3787|3778.3|34
1630600740000|2021-09-02 16:39:00|3787.08|3778.38|3785.14|3776.44|3787.08|3778.38|3785.14|3776.44|39
1630600750000|2021-09-02 16:39:10|3785.1|3776.4|3784.81|3776.11|3785.74|3777.04|3784|3775.3|38
1630600760000|2021-09-02 16:39:20|3784.62|3775.92|3785.14|3776.44|3785.62|3776.92|3784.36|3775.66|34
1630600770000|2021-09-02 16:39:30|3785.11|3776.41|3785.49|3776.79|3785.7|3777|3785.11|3776.41|34
1630600780000|2021-09-02 16:39:40|3785.55|3776.85|3785.19|3776.49|3786.6|3777.9|3785.19|3776.49|36
1630600790000|2021-09-02 16:39:50|3785.2|3776.5|3783.63|3774.93|3785.25|3776.55|3782.33|3773.63|38
1630600800000|2021-09-02 16:40:00|3783.27|3774.57|3785.86|3777.16|3785.86|3777.16|3783.12|3774.42|39
1630600810000|2021-09-02 16:40:10|3785.89|3777.19|3785.99|3777.29|3786.23|3777.53|3785.7|3777|35
1630600820000|2021-09-02 16:40:20|3786.11|3777.41|3785.95|3777.25|3786.11|3777.41|3785.56|3776.86|34
1630600830000|2021-09-02 16:40:30|3785.99|3777.29|3785.08|3776.38|3786.01|3777.31|3783.55|3774.85|39
1630600840000|2021-09-02 16:40:40|3785.04|3776.34|3784.73|3776.03|3785.28|3776.58|3784.71|3776.01|35
1630600850000|2021-09-02 16:40:50|3784.68|3775.98|3783.28|3774.58|3784.71|3776.01|3783.24|3774.54|38
1630600860000|2021-09-02 16:41:00|3783.21|3774.51|3783.7|3775|3783.7|3775|3782.8|3774.1|34
1630600870000|2021-09-02 16:41:10|3783.77|3775.07|3782.64|3773.94|3783.85|3775.15|3782.64|3773.94|36
1630600880000|2021-09-02 16:41:20|3782.55|3773.85|3784.81|3776.11|3784.81|3776.11|3782.46|3773.76|37
1630600890000|2021-09-02 16:41:30|3784.82|3776.12|3784.56|3775.86|3785.28|3776.58|3784.56|3775.86|37
1630600900000|2021-09-02 16:41:40|3784.42|3775.72|3785.21|3776.51|3785.23|3776.53|3784.42|3775.72|36
1630600910000|2021-09-02 16:41:50|3785.24|3776.54|3786.12|3777.42|3786.27|3777.57|3784.08|3775.38|38
1630600920000|2021-09-02 16:42:00|3786.22|3777.52|3786.17|3777.47|3786.34|3777.64|3785.66|3776.96|37
1630600930000|2021-09-02 16:42:10|3786.14|3777.44|3786.02|3777.32|3786.14|3777.44|3785.85|3777.15|28
1630600940000|2021-09-02 16:42:20|3786.1|3777.4|3788.72|3780.02|3788.72|3780.02|3786.03|3777.33|33
1630600950000|2021-09-02 16:42:30|3789.42|3780.72|3790.71|3782.01|3790.71|3782.01|3789.38|3780.68|39
1630600960000|2021-09-02 16:42:40|3790.73|3782.03|3790.19|3781.49|3790.77|3782.07|3790.17|3781.47|36
1630600970000|2021-09-02 16:42:50|3790.18|3781.48|3790.2|3781.5|3790.22|3781.52|3790.09|3781.39|26
1630600980000|2021-09-02 16:43:00|3790.14|3781.44|3790.08|3781.38|3790.22|3781.52|3790.03|3781.33|17
1630600990000|2021-09-02 16:43:10|3790.12|3781.42|3789.79|3781.09|3790.14|3781.44|3788.72|3780.02|39
1630601000000|2021-09-02 16:43:20|3789.82|3781.12|3790.49|3781.79|3791.1|3782.4|3789.82|3781.12|31
1630601010000|2021-09-02 16:43:30|3790.52|3781.82|3790.42|3781.72|3790.79|3782.09|3790.42|3781.72|8
1630601020000|2021-09-02 16:43:40|3791.01|3782.31|3791.8|3783.1|3791.8|3783.1|3790.65|3781.95|19
1630601030000|2021-09-02 16:43:50|3791.67|3782.97|3790.8|3782.1|3791.75|3783.05|3790.8|3782.1|34
1630601040000|2021-09-02 16:44:00|3790.32|3781.62|3790.1|3781.4|3791.24|3782.54|3789.76|3781.06|36
1630601050000|2021-09-02 16:44:10|3790.2|3781.5|3787.65|3778.95|3790.2|3781.5|3787.54|3778.84|32
1630601060000|2021-09-02 16:44:20|3787.63|3778.93|3785.97|3777.27|3787.63|3778.93|3785.97|3777.27|29
1630601070000|2021-09-02 16:44:30|3786.09|3777.39|3786.91|3778.21|3787.41|3778.71|3786.09|3777.39|31
1630601080000|2021-09-02 16:44:40|3786.83|3778.13|3785.37|3776.67|3786.88|3778.18|3785.37|3776.67|35
1630601090000|2021-09-02 16:44:50|3785.36|3776.66|3783.95|3775.25|3785.71|3777.01|3783.95|3775.25|27
1630601100000|2021-09-02 16:45:00|3784.09|3775.39|3783.63|3774.93|3784.09|3775.39|3783.11|3774.41|20
1630601110000|2021-09-02 16:45:10|3783.64|3774.94|3782.59|3773.89|3784.03|3775.33|3782.32|3773.62|29
1630601120000|2021-09-02 16:45:20|3782.52|3773.82|3782.6|3773.9|3783.03|3774.33|3782.47|3773.77|28
1630601130000|2021-09-02 16:45:30|3782.64|3773.94|3783.03|3774.33|3783.03|3774.33|3782.3|3773.6|37
1630601140000|2021-09-02 16:45:40|3783.93|3775.23|3783.71|3775.01|3784.46|3775.76|3783.6|3774.9|37
1630601150000|2021-09-02 16:45:50|3783.69|3774.99|3785.46|3776.76|3785.46|3776.76|3783.45|3774.75|33
1630601160000|2021-09-02 16:46:00|3785.62|3776.92|3785.2|3776.5|3786.1|3777.4|3784.97|3776.27|30
1630601170000|2021-09-02 16:46:10|3785.15|3776.45|3785.68|3776.98|3785.79|3777.09|3783.94|3775.24|30
1630601180000|2021-09-02 16:46:20|3785.85|3777.15|3789.65|3780.95|3789.65|3780.95|3785.85|3777.15|33
1630601190000|2021-09-02 16:46:30|3789.92|3781.22|3789.24|3780.54|3790.41|3781.71|3789.24|3780.54|38
1630601200000|2021-09-02 16:46:40|3789.21|3780.51|3790.05|3781.35|3791.02|3782.32|3789.21|3780.51|36
1630601210000|2021-09-02 16:46:50|3789.95|3781.25|3789.9|3781.2|3790.76|3782.06|3789.85|3781.15|34
1630601220000|2021-09-02 16:47:00|3789.82|3781.12|3789.05|3780.35|3789.82|3781.12|3788.46|3779.76|38
1630601230000|2021-09-02 16:47:10|3788.82|3780.12|3787.61|3778.91|3789.06|3780.36|3787.44|3778.74|34
1630601240000|2021-09-02 16:47:20|3787.63|3778.93|3787.17|3778.47|3787.99|3779.29|3787.14|3778.44|35
1630601250000|2021-09-02 16:47:30|3787.18|3778.48|3786.23|3777.53|3787.21|3778.51|3785.99|3777.29|34
1630601260000|2021-09-02 16:47:40|3786.24|3777.54|3786.04|3777.34|3787.71|3779.01|3785.94|3777.24|38
1630601270000|2021-09-02 16:47:50|3786.16|3777.46|3786.67|3777.97|3787.15|3778.45|3786.16|3777.46|38
1630601280000|2021-09-02 16:48:00|3786.59|3777.89|3786.49|3777.79|3787.34|3778.64|3785.85|3777.15|37
1630601290000|2021-09-02 16:48:10|3786.17|3777.47|3786.61|3777.91|3786.97|3778.27|3786.17|3777.47|38
1630601300000|2021-09-02 16:48:20|3786.53|3777.83|3785.56|3776.86|3786.55|3777.85|3785.21|3776.51|35
1630601310000|2021-09-02 16:48:30|3785.69|3776.99|3784.63|3775.93|3785.78|3777.08|3784.01|3775.31|37
1630601320000|2021-09-02 16:48:40|3784.67|3775.97|3784.37|3775.67|3784.88|3776.18|3784.35|3775.65|35
1630601330000|2021-09-02 16:48:50|3784.27|3775.57|3783.79|3775.09|3784.31|3775.61|3783.79|3775.09|12
1630601340000|2021-09-02 16:49:00|3783.89|3775.19|3783.86|3775.16|3784.11|3775.41|3783.77|3775.07|37
1630601350000|2021-09-02 16:49:10|3783.75|3775.05|3783.22|3774.52|3783.83|3775.13|3783.22|3774.52|31
1630601360000|2021-09-02 16:49:20|3783.27|3774.57|3782.91|3774.21|3783.58|3774.88|3782.91|3774.21|35
1630601370000|2021-09-02 16:49:30|3782.86|3774.16|3783.19|3774.49|3783.41|3774.71|3782.86|3774.16|34
1630601380000|2021-09-02 16:49:40|3783.27|3774.57|3782.93|3774.23|3783.5|3774.8|3782.86|3774.16|38
1630601390000|2021-09-02 16:49:50|3782.94|3774.24|3784.08|3775.38|3784.08|3775.38|3782.94|3774.24|36
1630601400000|2021-09-02 16:50:00|3784.16|3775.46|3784.61|3775.91|3785.32|3776.62|3784.16|3775.46|35
1630601410000|2021-09-02 16:50:10|3784.76|3776.06|3784.56|3775.86|3784.85|3776.15|3784.33|3775.63|34
1630601420000|2021-09-02 16:50:20|3784.52|3775.82|3787.87|3779.17|3788.15|3779.45|3784.52|3775.82|33
1630601430000|2021-09-02 16:50:30|3787.97|3779.27|3788.64|3779.94|3789.05|3780.35|3787.87|3779.17|27
1630601440000|2021-09-02 16:50:40|3788.52|3779.82|3788.32|3779.62|3788.72|3780.02|3787.59|3778.89|24
1630601450000|2021-09-02 16:50:50|3789.05|3780.35|3789.84|3781.14|3789.95|3781.25|3788.93|3780.23|36
1630601460000|2021-09-02 16:51:00|3789.78|3781.08|3789.29|3780.59|3789.78|3781.08|3788.96|3780.26|36
1630601470000|2021-09-02 16:51:10|3789.11|3780.41|3789.69|3780.99|3790.11|3781.41|3789.1|3780.4|32
1630601480000|2021-09-02 16:51:20|3789.74|3781.04|3788.1|3779.4|3789.87|3781.17|3787.92|3779.22|36
1630601490000|2021-09-02 16:51:30|3787.71|3779.01|3788.62|3779.92|3789.14|3780.44|3786.9|3778.2|37
1630601500000|2021-09-02 16:51:40|3788.64|3779.94|3787.92|3779.22|3788.89|3780.19|3787.29|3778.59|40
1630601510000|2021-09-02 16:51:50|3787.97|3779.27|3787.81|3779.11|3788.02|3779.32|3787.78|3779.08|31
1630601520000|2021-09-02 16:52:00|3787.75|3779.05|3786.8|3778.1|3787.75|3779.05|3786.28|3777.58|35
1630601530000|2021-09-02 16:52:10|3786.85|3778.15|3786.6|3777.9|3787.33|3778.63|3786.4|3777.7|38
1630601540000|2021-09-02 16:52:20|3786.61|3777.91|3787.98|3779.28|3788.12|3779.42|3786.59|3777.89|35
1630601550000|2021-09-02 16:52:30|3787.99|3779.29|3787.41|3778.71|3788.03|3779.33|3787.4|3778.7|34
1630601560000|2021-09-02 16:52:40|3787.47|3778.77|3789.88|3781.18|3789.88|3781.18|3787.47|3778.77|34
1630601570000|2021-09-02 16:52:50|3789.8|3781.1|3790.89|3782.19|3791.16|3782.46|3789.72|3781.02|34
1630601580000|2021-09-02 16:53:00|3791.11|3782.41|3789.96|3781.26|3791.37|3782.67|3789.78|3781.08|38
1630601590000|2021-09-02 16:53:10|3789.98|3781.28|3789.35|3780.65|3789.98|3781.28|3788.68|3779.98|38
1630601600000|2021-09-02 16:53:20|3789.24|3780.54|3788.17|3779.47|3789.5|3780.8|3787.93|3779.23|37
1630601610000|2021-09-02 16:53:30|3788.12|3779.42|3788|3779.3|3788.12|3779.42|3787.63|3778.93|40
1630601620000|2021-09-02 16:53:40|3788.02|3779.32|3787.87|3779.17|3788.35|3779.65|3787.62|3778.92|34
1630601630000|2021-09-02 16:53:50|3787.86|3779.16|3788.11|3779.41|3788.11|3779.41|3787.02|3778.32|37
1630601640000|2021-09-02 16:54:00|3788.04|3779.34|3787.59|3778.89|3788.05|3779.35|3787.34|3778.64|36
1630601650000|2021-09-02 16:54:10|3787.58|3778.88|3788.87|3780.17|3788.87|3780.17|3787.56|3778.86|36
1630601660000|2021-09-02 16:54:20|3789.12|3780.42|3789.99|3781.29|3790.02|3781.32|3788.9|3780.2|36
1630601670000|2021-09-02 16:54:30|3790.05|3781.35|3789.27|3780.57|3790.05|3781.35|3789.08|3780.38|37
1630601680000|2021-09-02 16:54:40|3789.26|3780.56|3787.92|3779.22|3789.26|3780.56|3787.61|3778.91|34
1630601690000|2021-09-02 16:54:50|3787.91|3779.21|3787.69|3778.99|3788.16|3779.46|3787.69|3778.99|33
1630601700000|2021-09-02 16:55:00|3787.66|3778.96|3787.26|3778.56|3787.66|3778.96|3787.16|3778.46|28
1630601710000|2021-09-02 16:55:10|3787.16|3778.46|3786.35|3777.65|3787.57|3778.87|3786.35|3777.65|26
1630601720000|2021-09-02 16:55:20|3786.4|3777.7|3786.13|3777.43|3786.41|3777.71|3786.12|3777.42|29
1630601730000|2021-09-02 16:55:30|3786.21|3777.51|3785.9|3777.2|3786.8|3778.1|3785.82|3777.12|33
1630601740000|2021-09-02 16:55:40|3785.96|3777.26|3784.64|3775.94|3786.28|3777.58|3784.24|3775.54|32
1630601750000|2021-09-02 16:55:50|3784.65|3775.95|3785.17|3776.47|3785.17|3776.47|3784.23|3775.53|34
1630601760000|2021-09-02 16:56:00|3784.85|3776.15|3784.68|3775.98|3786.54|3777.84|3784.35|3775.65|37
1630601770000|2021-09-02 16:56:10|3784.6|3775.9|3783.6|3774.9|3784.96|3776.26|3783.6|3774.9|33
1630601780000|2021-09-02 16:56:20|3783.72|3775.02|3783.63|3774.93|3783.93|3775.23|3783.53|3774.83|32
1630601790000|2021-09-02 16:56:30|3783.61|3774.91|3783.71|3775.01|3783.76|3775.06|3783.54|3774.84|28
1630601800000|2021-09-02 16:56:40|3783.6|3774.9|3783.12|3774.42|3783.6|3774.9|3782.72|3774.02|31
1630601810000|2021-09-02 16:56:50|3782.97|3774.27|3783.15|3774.45|3783.18|3774.48|3782.76|3774.06|35
1630601820000|2021-09-02 16:57:00|3783.17|3774.47|3784.88|3776.18|3784.88|3776.18|3783.13|3774.43|36
1630601830000|2021-09-02 16:57:10|3784.99|3776.29|3784.58|3775.88|3784.99|3776.29|3784.23|3775.53|35
1630601840000|2021-09-02 16:57:20|3784.65|3775.95|3785.8|3777.1|3786.48|3777.78|3784.65|3775.95|33
1630601850000|2021-09-02 16:57:30|3785.88|3777.18|3785.93|3777.23|3786.55|3777.85|3785.56|3776.86|38
1630601860000|2021-09-02 16:57:40|3786.34|3777.64|3786.34|3777.64|3786.42|3777.72|3785.68|3776.98|33
1630601870000|2021-09-02 16:57:50|3786.4|3777.7|3785.75|3777.05|3786.76|3778.06|3785.63|3776.93|30
1630601880000|2021-09-02 16:58:00|3785.78|3777.08|3785.68|3776.98|3785.88|3777.18|3785.65|3776.95|36
1630601890000|2021-09-02 16:58:10|3785.7|3777|3785.71|3777.01|3785.75|3777.05|3785.67|3776.97|21
1630601900000|2021-09-02 16:58:20|3785.72|3777.02|3784.45|3775.75|3785.72|3777.02|3784.3|3775.6|29
1630601910000|2021-09-02 16:58:30|3784.43|3775.73|3784.31|3775.61|3784.53|3775.83|3784.31|3775.61|25
1630601920000|2021-09-02 16:58:40|3784.26|3775.56|3784.25|3775.55|3784.45|3775.75|3783.86|3775.16|34
1630601930000|2021-09-02 16:58:50|3784.27|3775.57|3784.45|3775.75|3784.45|3775.75|3783.9|3775.2|32
1630601940000|2021-09-02 16:59:00|3784.34|3775.64|3785.51|3776.81|3786.16|3777.46|3784.34|3775.64|40
1630601950000|2021-09-02 16:59:10|3785.46|3776.76|3785.72|3777.02|3786.06|3777.36|3785.38|3776.68|37
1630601960000|2021-09-02 16:59:20|3785.78|3777.08|3785.56|3776.86|3786.48|3777.78|3785.49|3776.79|37
1630601970000|2021-09-02 16:59:30|3785.37|3776.67|3787.52|3778.82|3787.52|3778.82|3785.3|3776.6|39
1630601980000|2021-09-02 16:59:40|3787.63|3778.93|3787.7|3779|3787.98|3779.28|3787.27|3778.57|30
1630601990000|2021-09-02 16:59:50|3787.86|3779.16|3787.68|3778.98|3787.89|3779.19|3785.84|3777.14|38
1630602000000|2021-09-02 17:00:00|3788.33|3779.63|3788.87|3780.17|3789.72|3781.02|3788.32|3779.62|38
1630602010000|2021-09-02 17:00:10|3788.67|3779.97|3789.33|3780.63|3789.66|3780.96|3788.67|3779.97|38
1630602020000|2021-09-02 17:00:20|3789.3|3780.6|3790.9|3782.2|3791.58|3782.88|3789.09|3780.39|38
1630602030000|2021-09-02 17:00:30|3790.7|3782|3790.22|3781.52|3791.29|3782.59|3790.22|3781.52|36
1630602040000|2021-09-02 17:00:40|3790.32|3781.62|3788.9|3780.2|3790.56|3781.86|3788.9|3780.2|37
1630602050000|2021-09-02 17:00:50|3788.98|3780.28|3788|3779.3|3788.98|3780.28|3787.5|3778.8|40
1630602060000|2021-09-02 17:01:00|3788.06|3779.36|3787.88|3779.18|3788.06|3779.36|3787.85|3779.15|33
1630602070000|2021-09-02 17:01:10|3787.83|3779.13|3788.09|3779.39|3788.09|3779.39|3786.44|3777.74|38
1630602080000|2021-09-02 17:01:20|3787.98|3779.28|3788.03|3779.33|3788.19|3779.49|3787.36|3778.66|28
1630602090000|2021-09-02 17:01:30|3788.04|3779.34|3787.95|3779.25|3788.15|3779.45|3787.88|3779.18|22
1630602100000|2021-09-02 17:01:40|3787.88|3779.18|3787.53|3778.83|3788.05|3779.35|3787.03|3778.33|35
1630602110000|2021-09-02 17:01:50|3787.26|3778.56|3786.32|3777.62|3787.55|3778.85|3785.97|3777.27|33
1630602120000|2021-09-02 17:02:00|3786.26|3777.56|3786.42|3777.72|3786.63|3777.93|3786.26|3777.56|28
1630602130000|2021-09-02 17:02:10|3786.43|3777.73|3786.47|3777.77|3786.63|3777.93|3786.39|3777.69|27
1630602140000|2021-09-02 17:02:20|3786.43|3777.73|3786.54|3777.84|3786.83|3778.13|3785.91|3777.21|38
1630602150000|2021-09-02 17:02:30|3786.48|3777.78|3785.91|3777.21|3786.52|3777.82|3785.91|3777.21|31
1630602160000|2021-09-02 17:02:40|3785.7|3777|3785.44|3776.74|3785.73|3777.03|3785.41|3776.71|38
1630602170000|2021-09-02 17:02:50|3785.48|3776.78|3784.36|3775.66|3785.48|3776.78|3784.1|3775.4|36
1630602180000|2021-09-02 17:03:00|3784.22|3775.52|3784.31|3775.61|3784.57|3775.87|3784.22|3775.52|33
1630602190000|2021-09-02 17:03:10|3784.32|3775.62|3784.07|3775.37|3784.4|3775.7|3783.99|3775.29|34
1630602200000|2021-09-02 17:03:20|3784.32|3775.62|3784.26|3775.56|3784.42|3775.72|3783.89|3775.19|35
1630602210000|2021-09-02 17:03:30|3784.31|3775.61|3784.17|3775.47|3784.38|3775.68|3783.6|3774.9|36
1630602220000|2021-09-02 17:03:40|3784.07|3775.37|3784.28|3775.58|3784.35|3775.65|3783.55|3774.85|30
1630602230000|2021-09-02 17:03:50|3784.24|3775.54|3784.43|3775.73|3784.57|3775.87|3784.24|3775.54|25
1630602240000|2021-09-02 17:04:00|3784.46|3775.76|3784.71|3776.01|3784.77|3776.07|3784.46|3775.76|28
1630602250000|2021-09-02 17:04:10|3784.59|3775.89|3784.56|3775.86|3784.82|3776.12|3784.43|3775.73|27
1630602260000|2021-09-02 17:04:20|3784.51|3775.81|3783.75|3775.05|3784.65|3775.95|3783.39|3774.69|34
1630602270000|2021-09-02 17:04:30|3783.56|3774.86|3782.58|3773.88|3783.56|3774.86|3782.42|3773.72|35
1630602280000|2021-09-02 17:04:40|3782.51|3773.81|3780.9|3772.2|3782.57|3773.87|3780.76|3772.06|33
1630602290000|2021-09-02 17:04:50|3780.99|3772.29|3782.02|3773.32|3782.28|3773.58|3780.94|3772.24|36
1630602300000|2021-09-02 17:05:00|3782.01|3773.31|3781.85|3773.15|3782.13|3773.43|3781.17|3772.47|35
1630602310000|2021-09-02 17:05:10|3781.92|3773.22|3781.97|3773.27|3781.99|3773.29|3781.64|3772.94|32
1630602320000|2021-09-02 17:05:20|3781.93|3773.23|3782.1|3773.4|3782.1|3773.4|3781.85|3773.15|33
1630602330000|2021-09-02 17:05:30|3781.95|3773.25|3781.43|3772.73|3782.15|3773.45|3780.87|3772.17|38
1630602340000|2021-09-02 17:05:40|3781.53|3772.83|3781.44|3772.74|3781.68|3772.98|3780.94|3772.24|34
1630602350000|2021-09-02 17:05:50|3781.52|3772.82|3781.19|3772.49|3781.65|3772.95|3781.19|3772.49|32
1630602360000|2021-09-02 17:06:00|3781.23|3772.53|3783.52|3774.82|3783.7|3775|3781.17|3772.47|39
1630602370000|2021-09-02 17:06:10|3783.02|3774.32|3783.29|3774.59|3783.39|3774.69|3782.65|3773.95|39
1630602380000|2021-09-02 17:06:20|3783.51|3774.81|3783.38|3774.68|3783.52|3774.82|3782.73|3774.03|37
1630602390000|2021-09-02 17:06:30|3782.85|3774.15|3782.83|3774.13|3783.48|3774.78|3782.81|3774.11|40
1630602400000|2021-09-02 17:06:40|3782.67|3773.97|3783.63|3774.93|3783.63|3774.93|3782.62|3773.92|31
1630602410000|2021-09-02 17:06:50|3783.64|3774.94|3783.16|3774.46|3784.01|3775.31|3783.16|3774.46|10
1630602420000|2021-09-02 17:07:00|3783.38|3774.68|3784.19|3775.49|3784.81|3776.11|3783.38|3774.68|35
1630602430000|2021-09-02 17:07:10|3784.15|3775.45|3785.16|3776.46|3785.16|3776.46|3784.15|3775.45|34
1630602440000|2021-09-02 17:07:20|3785.35|3776.65|3785.66|3776.96|3785.86|3777.16|3785.24|3776.54|31
1630602450000|2021-09-02 17:07:30|3785.87|3777.17|3786.58|3777.88|3786.58|3777.88|3785.87|3777.17|20
1630602460000|2021-09-02 17:07:40|3786.6|3777.9|3786|3777.3|3788.17|3779.47|3785.85|3777.15|35
1630602470000|2021-09-02 17:07:50|3785.8|3777.1|3784.76|3776.06|3785.9|3777.2|3783.55|3774.85|40
1630602480000|2021-09-02 17:08:00|3784.65|3775.95|3788.02|3779.32|3788.02|3779.32|3784.65|3775.95|36
1630602490000|2021-09-02 17:08:10|3788.01|3779.31|3787.89|3779.19|3788.06|3779.36|3787.22|3778.52|36
1630602500000|2021-09-02 17:08:20|3787.91|3779.21|3788|3779.3|3788.07|3779.37|3787.48|3778.78|35
1630602510000|2021-09-02 17:08:30|3788.02|3779.32|3786.33|3777.63|3788.27|3779.57|3786.33|3777.63|36
1630602520000|2021-09-02 17:08:40|3786.21|3777.51|3786.87|3778.17|3786.87|3778.17|3785.6|3776.9|40
1630602530000|2021-09-02 17:08:50|3786.97|3778.27|3785.94|3777.24|3787.07|3778.37|3785.74|3777.04|38
1630602540000|2021-09-02 17:09:00|3785.91|3777.21|3786.01|3777.31|3786.2|3777.5|3785.84|3777.14|31
1630602550000|2021-09-02 17:09:10|3786|3777.3|3785.64|3776.94|3786|3777.3|3785.62|3776.92|13
1630602560000|2021-09-02 17:09:20|3785.63|3776.93|3785.76|3777.06|3785.88|3777.18|3785.63|3776.93|29
1630602570000|2021-09-02 17:09:30|3785.72|3777.02|3785.48|3776.78|3785.87|3777.17|3785.43|3776.73|36
1630602580000|2021-09-02 17:09:40|3785.46|3776.76|3785.57|3776.87|3785.68|3776.98|3785.46|3776.76|33
1630602590000|2021-09-02 17:09:50|3785.59|3776.89|3785.69|3776.99|3785.72|3777.02|3785.38|3776.68|32
1630602600000|2021-09-02 17:10:00|3785.72|3777.02|3785.43|3776.73|3785.73|3777.03|3784.92|3776.22|36
1630602610000|2021-09-02 17:10:10|3785.24|3776.54|3783.79|3775.09|3785.25|3776.55|3782.84|3774.14|37
1630602620000|2021-09-02 17:10:20|3783.74|3775.04|3782.8|3774.1|3783.74|3775.04|3782.8|3774.1|40
1630602630000|2021-09-02 17:10:30|3782.62|3773.92|3783.13|3774.43|3783.13|3774.43|3782.21|3773.51|38
1630602640000|2021-09-02 17:10:40|3783.29|3774.59|3782.31|3773.61|3783.46|3774.76|3782.31|3773.61|34
1630602650000|2021-09-02 17:10:50|3782.28|3773.58|3783.31|3774.61|3783.31|3774.61|3782.28|3773.58|33
1630602660000|2021-09-02 17:11:00|3783.26|3774.56|3782.68|3773.98|3783.26|3774.56|3782.47|3773.77|34
1630602670000|2021-09-02 17:11:10|3782.75|3774.05|3782.66|3773.96|3782.87|3774.17|3782.51|3773.81|34
1630602680000|2021-09-02 17:11:20|3782.65|3773.95|3782.57|3773.87|3782.65|3773.95|3782.52|3773.82|27
1630602690000|2021-09-02 17:11:30|3782.59|3773.89|3782.85|3774.15|3782.88|3774.18|3782.56|3773.86|33
1630602700000|2021-09-02 17:11:40|3782.69|3773.99|3781.99|3773.29|3782.89|3774.19|3781.99|3773.29|32
1630602710000|2021-09-02 17:11:50|3782.08|3773.38|3782.33|3773.63|3782.98|3774.28|3782|3773.3|36
1630602720000|2021-09-02 17:12:00|3782.29|3773.59|3782.47|3773.77|3782.59|3773.89|3782.25|3773.55|29
1630602730000|2021-09-02 17:12:10|3782.32|3773.62|3781.96|3773.26|3782.32|3773.62|3781.87|3773.17|18
1630602740000|2021-09-02 17:12:20|3781.95|3773.25|3782.09|3773.39|3782.09|3773.39|3781.83|3773.13|23
1630602750000|2021-09-02 17:12:30|3782.12|3773.42|3782.15|3773.45|3782.16|3773.46|3782.11|3773.41|20
1630602760000|2021-09-02 17:12:40|3782.16|3773.46|3782.6|3773.9|3782.6|3773.9|3782.11|3773.41|19
1630602770000|2021-09-02 17:12:50|3782.64|3773.94|3782.42|3773.72|3782.71|3774.01|3782.42|3773.72|27
1630602780000|2021-09-02 17:13:00|3782.39|3773.69|3782.61|3773.91|3782.61|3773.91|3782.14|3773.44|25
1630602790000|2021-09-02 17:13:10|3782.59|3773.89|3782.49|3773.79|3782.61|3773.91|3782.38|3773.68|25
1630602800000|2021-09-02 17:13:20|3782.48|3773.78|3782.48|3773.78|3782.5|3773.8|3781.96|3773.26|27
1630602810000|2021-09-02 17:13:30|3782.52|3773.82|3782.51|3773.81|3782.56|3773.86|3782.51|3773.81|8
1630602820000|2021-09-02 17:13:40|3782.53|3773.83|3782.97|3774.27|3783.33|3774.63|3782.51|3773.81|22
1630602830000|2021-09-02 17:13:50|3782.99|3774.29|3783.43|3774.73|3783.43|3774.73|3782.9|3774.2|25
1630602840000|2021-09-02 17:14:00|3783.44|3774.74|3784.48|3775.78|3784.48|3775.78|3783.19|3774.49|20
1630602850000|2021-09-02 17:14:10|3784.69|3775.99|3783.8|3775.1|3785.03|3776.33|3783.8|3775.1|26
1630602860000|2021-09-02 17:14:20|3783.82|3775.12|3783.74|3775.04|3783.82|3775.12|3783.6|3774.9|37
1630602870000|2021-09-02 17:14:30|3783.77|3775.07|3783.7|3775|3783.91|3775.21|3783.59|3774.89|37
1630602880000|2021-09-02 17:14:40|3783.68|3774.98|3783.49|3774.79|3783.74|3775.04|3783.49|3774.79|32
1630602890000|2021-09-02 17:14:50|3783.46|3774.76|3783.35|3774.65|3783.61|3774.91|3783.27|3774.57|35
1630602900000|2021-09-02 17:15:00|3783.46|3774.76|3782.3|3773.6|3783.48|3774.78|3782.23|3773.53|36
1630602910000|2021-09-02 17:15:10|3782.27|3773.57|3781.38|3772.68|3782.32|3773.62|3781.22|3772.52|37
1630602920000|2021-09-02 17:15:20|3781.28|3772.58|3781.17|3772.47|3781.36|3772.66|3781.06|3772.36|34
1630602930000|2021-09-02 17:15:30|3781.16|3772.46|3780.81|3772.11|3781.29|3772.59|3780.77|3772.07|33
1630602940000|2021-09-02 17:15:40|3780.9|3772.2|3781.07|3772.37|3781.28|3772.58|3780.75|3772.05|34
1630602950000|2021-09-02 17:15:50|3780.81|3772.11|3780.16|3771.46|3780.81|3772.11|3780.16|3771.46|36
1630602960000|2021-09-02 17:16:00|3780.12|3771.42|3776.65|3767.95|3780.46|3771.76|3776.65|3767.95|39
1630602970000|2021-09-02 17:16:10|3776.34|3767.64|3776.67|3767.97|3776.67|3767.97|3774.28|3765.58|39
1630602980000|2021-09-02 17:16:20|3776.9|3768.2|3777.01|3768.31|3777.71|3769.01|3776.79|3768.09|38
1630602990000|2021-09-02 17:16:30|3777.57|3768.87|3779.57|3770.87|3779.57|3770.87|3776.87|3768.17|37
1630603000000|2021-09-02 17:16:40|3779.58|3770.88|3780.06|3771.36|3780.64|3771.94|3779.56|3770.86|32
1630603010000|2021-09-02 17:16:50|3780.22|3771.52|3781.91|3773.21|3782.08|3773.38|3779.9|3771.2|34
1630603020000|2021-09-02 17:17:00|3782.07|3773.37|3783.46|3774.76|3785.31|3776.61|3781.75|3773.05|37
1630603030000|2021-09-02 17:17:10|3783.37|3774.67|3784.8|3776.1|3785.39|3776.69|3783.23|3774.53|38
1630603040000|2021-09-02 17:17:20|3785.27|3776.57|3786.45|3777.75|3786.45|3777.75|3785.21|3776.51|30
1630603050000|2021-09-02 17:17:30|3786.54|3777.84|3787.69|3778.99|3787.85|3779.15|3786.54|3777.84|22
1630603060000|2021-09-02 17:17:40|3787.72|3779.02|3787.95|3779.25|3788.15|3779.45|3787.48|3778.78|28
1630603070000|2021-09-02 17:17:50|3787.94|3779.24|3787.95|3779.25|3788.19|3779.49|3787.8|3779.1|20
1630603080000|2021-09-02 17:18:00|3787.92|3779.22|3787.14|3778.44|3787.93|3779.23|3786.95|3778.25|30
1630603090000|2021-09-02 17:18:10|3787.23|3778.53|3787.68|3778.98|3787.68|3778.98|3786.04|3777.34|30
1630603100000|2021-09-02 17:18:20|3787.7|3779|3788.47|3779.77|3788.47|3779.77|3787.31|3778.61|23
1630603110000|2021-09-02 17:18:30|3788.39|3779.69|3787.29|3778.59|3788.52|3779.82|3787.26|3778.56|37
1630603120000|2021-09-02 17:18:40|3787.32|3778.62|3784.66|3775.96|3787.42|3778.72|3784.44|3775.74|39
1630603130000|2021-09-02 17:18:50|3784.41|3775.71|3785.43|3776.73|3785.67|3776.97|3784.41|3775.71|35
1630603140000|2021-09-02 17:19:00|3785.39|3776.69|3784.8|3776.1|3786.58|3777.88|3784.75|3776.05|28
1630603150000|2021-09-02 17:19:10|3784.9|3776.2|3785.86|3777.16|3785.94|3777.24|3784.75|3776.05|27
1630603160000|2021-09-02 17:19:20|3785.84|3777.14|3785.64|3776.94|3785.89|3777.19|3785.1|3776.4|32
1630603170000|2021-09-02 17:19:30|3785.61|3776.91|3785.76|3777.06|3785.87|3777.17|3785.57|3776.87|32
1630603180000|2021-09-02 17:19:40|3785.75|3777.05|3785.64|3776.94|3785.77|3777.07|3785.55|3776.85|26
1630603190000|2021-09-02 17:19:50|3785.59|3776.89|3785.58|3776.88|3785.67|3776.97|3785.47|3776.77|23
1630603200000|2021-09-02 17:20:00|3785.57|3776.87|3785.61|3776.91|3785.69|3776.99|3785.51|3776.81|30
1630603210000|2021-09-02 17:20:10|3785.6|3776.9|3785.55|3776.85|3785.78|3777.08|3785.55|3776.85|33
1630603220000|2021-09-02 17:20:20|3785.58|3776.88|3784.01|3775.31|3785.63|3776.93|3784.01|3775.31|35
1630603230000|2021-09-02 17:20:30|3783.89|3775.19|3786.21|3777.51|3786.56|3777.86|3783.89|3775.19|35
1630603240000|2021-09-02 17:20:40|3786.23|3777.53|3785.58|3776.88|3786.65|3777.95|3785.5|3776.8|37
1630603250000|2021-09-02 17:20:50|3785.6|3776.9|3785.49|3776.79|3785.63|3776.93|3785.36|3776.66|37
1630603260000|2021-09-02 17:21:00|3785.43|3776.73|3785.23|3776.53|3785.47|3776.77|3785.13|3776.43|35
1630603270000|2021-09-02 17:21:10|3785.27|3776.57|3781.99|3773.29|3785.4|3776.7|3781.99|3773.29|36
1630603280000|2021-09-02 17:21:20|3781.94|3773.24|3781.5|3772.8|3782.54|3773.84|3780.67|3771.97|37
1630603290000|2021-09-02 17:21:30|3781.52|3772.82|3781.84|3773.14|3781.98|3773.28|3781.52|3772.82|32
1630603300000|2021-09-02 17:21:40|3781.93|3773.23|3781.73|3773.03|3781.96|3773.26|3781.54|3772.84|36
1630603310000|2021-09-02 17:21:50|3781.75|3773.05|3781.4|3772.7|3781.93|3773.23|3781.4|3772.7|31
1630603320000|2021-09-02 17:22:00|3781.2|3772.5|3780.89|3772.19|3781.2|3772.5|3780.75|3772.05|31
1630603330000|2021-09-02 17:22:10|3780.68|3771.98|3780.33|3771.63|3780.8|3772.1|3779.95|3771.25|36
1630603340000|2021-09-02 17:22:20|3780.19|3771.49|3780.48|3771.78|3780.8|3772.1|3780.19|3771.49|35
1630603350000|2021-09-02 17:22:30|3780.43|3771.73|3782.19|3773.49|3782.33|3773.63|3780.22|3771.52|36
1630603360000|2021-09-02 17:22:40|3782.11|3773.41|3780.51|3771.81|3782.17|3773.47|3780.44|3771.74|34
1630603370000|2021-09-02 17:22:50|3780.54|3771.84|3780.66|3771.96|3780.68|3771.98|3780.39|3771.69|33
1630603380000|2021-09-02 17:23:00|3780.61|3771.91|3780.25|3771.55|3780.65|3771.95|3779.54|3770.84|35
1630603390000|2021-09-02 17:23:10|3780.15|3771.45|3781.23|3772.53|3781.25|3772.55|3780.15|3771.45|39
1630603400000|2021-09-02 17:23:20|3781.21|3772.51|3779.57|3770.87|3781.33|3772.63|3779.57|3770.87|28
1630603410000|2021-09-02 17:23:30|3779.58|3770.88|3780.08|3771.38|3780.11|3771.41|3779.51|3770.81|29
1630603420000|2021-09-02 17:23:40|3779.98|3771.28|3780.46|3771.76|3780.84|3772.14|3779.78|3771.08|34
1630603430000|2021-09-02 17:23:50|3780.47|3771.77|3779.93|3771.23|3780.47|3771.77|3779.91|3771.21|20
1630603440000|2021-09-02 17:24:00|3779.91|3771.21|3779.93|3771.23|3779.94|3771.24|3779.91|3771.21|6
1630603450000|2021-09-02 17:24:10|3779.95|3771.25|3779.57|3770.87|3780.14|3771.44|3779.57|3770.87|8
1630603460000|2021-09-02 17:24:20|3779.6|3770.9|3779.6|3770.9|3779.88|3771.18|3779.57|3770.87|20
1630603470000|2021-09-02 17:24:30|3779.62|3770.92|3779.57|3770.87|3779.85|3771.15|3779.57|3770.87|18
1630603480000|2021-09-02 17:24:40|3779.58|3770.88|3780.58|3771.88|3780.64|3771.94|3779.57|3770.87|20
1630603490000|2021-09-02 17:24:50|3780.4|3771.7|3780.17|3771.47|3780.58|3771.88|3779.96|3771.26|29
1630603500000|2021-09-02 17:25:00|3780.13|3771.43|3779.88|3771.18|3780.13|3771.43|3779.7|3771|28
1630603510000|2021-09-02 17:25:10|3779.87|3771.17|3780.52|3771.82|3780.52|3771.82|3779.77|3771.07|35
1630603520000|2021-09-02 17:25:20|3780.5|3771.8|3780.34|3771.64|3781.07|3772.37|3780.27|3771.57|36
1630603530000|2021-09-02 17:25:30|3780.22|3771.52|3780.33|3771.63|3780.97|3772.27|3780.06|3771.36|34
1630603540000|2021-09-02 17:25:40|3780.36|3771.66|3780.3|3771.6|3780.65|3771.95|3780.3|3771.6|38
1630603550000|2021-09-02 17:25:50|3780.41|3771.71|3780.41|3771.71|3780.69|3771.99|3780.35|3771.65|30
1630603560000|2021-09-02 17:26:00|3780.43|3771.73|3780.36|3771.66|3780.53|3771.83|3780.35|3771.65|22
1630603570000|2021-09-02 17:26:10|3780.35|3771.65|3780.34|3771.64|3780.44|3771.74|3780.34|3771.64|11
1630603580000|2021-09-02 17:26:20|3780.27|3771.57|3779.85|3771.15|3780.27|3771.57|3779.47|3770.77|26
1630603590000|2021-09-02 17:26:30|3779.81|3771.11|3778.88|3770.18|3779.99|3771.29|3778.82|3770.12|31
1630603600000|2021-09-02 17:26:40|3778.86|3770.16|3777.97|3769.27|3778.86|3770.16|3777.87|3769.17|37
1630603610000|2021-09-02 17:26:50|3777.94|3769.24|3779.31|3770.61|3779.48|3770.78|3777.89|3769.19|39
1630603620000|2021-09-02 17:27:00|3779.25|3770.55|3778|3769.3|3779.25|3770.55|3777.89|3769.19|36
1630603630000|2021-09-02 17:27:10|3777.92|3769.22|3778.37|3769.67|3778.4|3769.7|3777.9|3769.2|36
1630603640000|2021-09-02 17:27:20|3778.78|3770.08|3778.27|3769.57|3778.78|3770.08|3777.93|3769.23|35
1630603650000|2021-09-02 17:27:30|3778.26|3769.56|3778.78|3770.08|3779.01|3770.31|3778.26|3769.56|37
1630603660000|2021-09-02 17:27:40|3779.01|3770.31|3779.41|3770.71|3779.81|3771.11|3778.76|3770.06|37
1630603670000|2021-09-02 17:27:50|3779.73|3771.03|3779.8|3771.1|3779.9|3771.2|3779.35|3770.65|30
1630603680000|2021-09-02 17:28:00|3779.78|3771.08|3781.18|3772.48|3781.44|3772.74|3779.54|3770.84|36
1630603690000|2021-09-02 17:28:10|3781.54|3772.84|3783.2|3774.5|3783.2|3774.5|3781.54|3772.84|38
1630603700000|2021-09-02 17:28:20|3783.28|3774.58|3782.68|3773.98|3783.48|3774.78|3782.15|3773.45|36
1630603710000|2021-09-02 17:28:30|3782.54|3773.84|3782.84|3774.14|3783.11|3774.41|3781.23|3772.53|39
1630603720000|2021-09-02 17:28:40|3783.15|3774.45|3782.16|3773.46|3783.34|3774.64|3782.09|3773.39|39
1630603730000|2021-09-02 17:28:50|3782.12|3773.42|3783.84|3775.14|3784.19|3775.49|3781.91|3773.21|35
1630603740000|2021-09-02 17:29:00|3783.83|3775.13|3783.8|3775.1|3784.02|3775.32|3783.55|3774.85|34
1630603750000|2021-09-02 17:29:10|3783.77|3775.07|3783.15|3774.45|3783.92|3775.22|3783.12|3774.42|32
1630603760000|2021-09-02 17:29:20|3783.11|3774.41|3783.82|3775.12|3783.83|3775.13|3781.71|3773.01|35
1630603770000|2021-09-02 17:29:30|3784.03|3775.33|3784.06|3775.36|3784.26|3775.56|3783.59|3774.89|31
1630603780000|2021-09-02 17:29:40|3784.07|3775.37|3782.94|3774.24|3784.8|3776.1|3782.94|3774.24|38
1630603790000|2021-09-02 17:29:50|3782.81|3774.11|3784.09|3775.39|3784.29|3775.59|3782.81|3774.11|29
1630603800000|2021-09-02 17:30:00|3784.07|3775.37|3783.83|3775.13|3784.57|3775.87|3783.83|3775.13|29
1630603810000|2021-09-02 17:30:10|3783.84|3775.14|3785.13|3776.43|3785.13|3776.43|3783.77|3775.07|30
1630603820000|2021-09-02 17:30:20|3785.14|3776.44|3785.11|3776.41|3785.42|3776.72|3785.04|3776.34|27
1630603830000|2021-09-02 17:30:30|3785.13|3776.43|3785.42|3776.72|3785.42|3776.72|3784.77|3776.07|32
1630603840000|2021-09-02 17:30:40|3785.39|3776.69|3787.27|3778.57|3787.44|3778.74|3785.39|3776.69|28
1630603850000|2021-09-02 17:30:50|3787.49|3778.79|3787.62|3778.92|3787.75|3779.05|3787.15|3778.45|27
1630603860000|2021-09-02 17:31:00|3787.66|3778.96|3786.26|3777.56|3787.72|3779.02|3786.23|3777.53|35
1630603870000|2021-09-02 17:31:10|3785.77|3777.07|3786.4|3777.7|3786.54|3777.84|3785.47|3776.77|36
1630603880000|2021-09-02 17:31:20|3786.5|3777.8|3785.12|3776.42|3786.9|3778.2|3785.12|3776.42|37
1630603890000|2021-09-02 17:31:30|3785.06|3776.36|3783.67|3774.97|3785.09|3776.39|3783.27|3774.57|39
1630603900000|2021-09-02 17:31:40|3783.81|3775.11|3784.62|3775.92|3785.45|3776.75|3783.81|3775.11|38
1630603910000|2021-09-02 17:31:50|3784.74|3776.04|3784.27|3775.57|3785.62|3776.92|3784.14|3775.44|38
1630603920000|2021-09-02 17:32:00|3784.3|3775.6|3784.36|3775.66|3784.47|3775.77|3783.88|3775.18|30
1630603930000|2021-09-02 17:32:10|3784.52|3775.82|3785.26|3776.56|3785.26|3776.56|3784.03|3775.33|36
1630603940000|2021-09-02 17:32:20|3785.37|3776.67|3786.59|3777.89|3787.09|3778.39|3785.37|3776.67|37
1630603950000|2021-09-02 17:32:30|3786.39|3777.69|3786.36|3777.66|3786.42|3777.72|3785.89|3777.19|33
1630603960000|2021-09-02 17:32:40|3786.35|3777.65|3788.32|3779.62|3788.46|3779.76|3786.34|3777.64|32
1630603970000|2021-09-02 17:32:50|3788.33|3779.63|3787.41|3778.71|3788.39|3779.69|3787.41|3778.71|30
1630603980000|2021-09-02 17:33:00|3787|3778.3|3787.04|3778.34|3787.05|3778.35|3786.68|3777.98|26
1630603990000|2021-09-02 17:33:10|3787.03|3778.33|3787.03|3778.33|3787.04|3778.34|3786.88|3778.18|30
1630604000000|2021-09-02 17:33:20|3787.07|3778.37|3788.18|3779.48|3788.18|3779.48|3787.07|3778.37|34
1630604010000|2021-09-02 17:33:30|3788.36|3779.66|3788.49|3779.79|3788.74|3780.04|3787.96|3779.26|30
1630604020000|2021-09-02 17:33:40|3788.5|3779.8|3788.2|3779.5|3788.5|3779.8|3788.18|3779.48|28
1630604030000|2021-09-02 17:33:50|3788.25|3779.55|3788.15|3779.45|3788.63|3779.93|3788.01|3779.31|25
1630604040000|2021-09-02 17:34:00|3788.14|3779.44|3786.64|3777.94|3788.14|3779.44|3786.64|3777.94|33
1630604050000|2021-09-02 17:34:10|3786.14|3777.44|3784.73|3776.03|3786.19|3777.49|3783.88|3775.18|38
1630604060000|2021-09-02 17:34:20|3785.34|3776.64|3784.33|3775.63|3785.99|3777.29|3784.31|3775.61|36
1630604070000|2021-09-02 17:34:30|3784.2|3775.5|3784.23|3775.53|3784.47|3775.77|3784.09|3775.39|33
1630604080000|2021-09-02 17:34:40|3784.24|3775.54|3784.27|3775.57|3784.71|3776.01|3784.24|3775.54|34
1630604090000|2021-09-02 17:34:50|3784.32|3775.62|3784.35|3775.65|3784.52|3775.82|3784.28|3775.58|33
1630604100000|2021-09-02 17:35:00|3784.34|3775.64|3785.18|3776.48|3785.18|3776.48|3784.19|3775.49|31
1630604110000|2021-09-02 17:35:10|3785.22|3776.52|3779.18|3770.48|3785.86|3777.16|3779.17|3770.47|35
1630604120000|2021-09-02 17:35:20|3779.25|3770.55|3780.3|3771.6|3780.64|3771.94|3779.19|3770.49|37
1630604130000|2021-09-02 17:35:30|3780.23|3771.53|3780.05|3771.35|3781.31|3772.61|3780.05|3771.35|33
1630604140000|2021-09-02 17:35:40|3779.97|3771.27|3781.08|3772.38|3781.42|3772.72|3779.38|3770.68|32
1630604150000|2021-09-02 17:35:50|3781.03|3772.33|3779.77|3771.07|3781.05|3772.35|3779.77|3771.07|37
1630604160000|2021-09-02 17:36:00|3779.64|3770.94|3779.12|3770.42|3779.69|3770.99|3779.12|3770.42|33
1630604170000|2021-09-02 17:36:10|3779.08|3770.38|3780.21|3771.51|3780.21|3771.51|3778.85|3770.15|38
1630604180000|2021-09-02 17:36:20|3780.27|3771.57|3779.69|3770.99|3782.05|3773.35|3779.62|3770.92|40
1630604190000|2021-09-02 17:36:30|3779.68|3770.98|3781.23|3772.53|3781.56|3772.86|3779.42|3770.72|35
1630604200000|2021-09-02 17:36:40|3781.19|3772.49|3779.76|3771.06|3781.22|3772.52|3779.66|3770.96|39
1630604210000|2021-09-02 17:36:50|3779.87|3771.17|3779.07|3770.37|3779.88|3771.18|3779.05|3770.35|36
1630604220000|2021-09-02 17:37:00|3779.08|3770.38|3780.63|3771.93|3780.63|3771.93|3779.08|3770.38|37
1630604230000|2021-09-02 17:37:10|3780.77|3772.07|3780.56|3771.86|3781.69|3772.99|3780.51|3771.81|37
1630604240000|2021-09-02 17:37:20|3780.45|3771.75|3780.32|3771.62|3780.79|3772.09|3779.9|3771.2|38
1630604250000|2021-09-02 17:37:30|3780.33|3771.63|3781.7|3773|3781.7|3773|3780.23|3771.53|33
1630604260000|2021-09-02 17:37:40|3781.85|3773.15|3783.68|3774.98|3783.78|3775.08|3781.85|3773.15|34
1630604270000|2021-09-02 17:37:50|3784.03|3775.33|3783.54|3774.84|3784.22|3775.52|3783.3|3774.6|32
1630604280000|2021-09-02 17:38:00|3783.47|3774.77|3782.55|3773.85|3784.37|3775.67|3782.26|3773.56|33
1630604290000|2021-09-02 17:38:10|3782.59|3773.89|3782.64|3773.94|3782.66|3773.96|3782.39|3773.69|33
1630604300000|2021-09-02 17:38:20|3782.61|3773.91|3784.32|3775.62|3784.66|3775.96|3782.42|3773.72|38
1630604310000|2021-09-02 17:38:30|3784.34|3775.64|3782.43|3773.73|3784.34|3775.64|3782.31|3773.61|35
1630604320000|2021-09-02 17:38:40|3782.41|3773.71|3782.26|3773.56|3782.6|3773.9|3782.23|3773.53|18
1630604330000|2021-09-02 17:38:50|3782.22|3773.52|3780.35|3771.65|3782.45|3773.75|3780.09|3771.39|34
1630604340000|2021-09-02 17:39:00|3780.36|3771.66|3780.31|3771.61|3781.47|3772.77|3780.28|3771.58|39
1630604350000|2021-09-02 17:39:10|3780.3|3771.6|3780.19|3771.49|3780.38|3771.68|3779.69|3770.99|35
1630604360000|2021-09-02 17:39:20|3780.2|3771.5|3781.11|3772.41|3781.3|3772.6|3780.09|3771.39|38
1630604370000|2021-09-02 17:39:30|3781.05|3772.35|3782.53|3773.83|3783.23|3774.53|3780.82|3772.12|37
1630604380000|2021-09-02 17:39:40|3782.51|3773.81|3784.28|3775.58|3784.28|3775.58|3782.5|3773.8|36
1630604390000|2021-09-02 17:39:50|3784.27|3775.57|3785.3|3776.6|3785.44|3776.74|3783.77|3775.07|32
1630604400000|2021-09-02 17:40:00|3785.55|3776.85|3784.06|3775.36|3785.57|3776.87|3783.73|3775.03|37
1630604410000|2021-09-02 17:40:10|3784|3775.3|3782.9|3774.2|3784.02|3775.32|3782.86|3774.16|38
1630604420000|2021-09-02 17:40:20|3782.74|3774.04|3783.33|3774.63|3783.33|3774.63|3781.64|3772.94|39
1630604430000|2021-09-02 17:40:30|3783.36|3774.66|3783.63|3774.93|3784.88|3776.18|3782.72|3774.02|38
1630604440000|2021-09-02 17:40:40|3783.54|3774.84|3784.32|3775.62|3785.51|3776.81|3783.54|3774.84|35
1630604450000|2021-09-02 17:40:50|3784.38|3775.68|3784.08|3775.38|3784.49|3775.79|3783.53|3774.83|37
1630604460000|2021-09-02 17:41:00|3784|3775.3|3783.49|3774.79|3784.9|3776.2|3783.45|3774.75|32
1630604470000|2021-09-02 17:41:10|3783.47|3774.77|3784.13|3775.43|3784.49|3775.79|3783.47|3774.77|36
1630604480000|2021-09-02 17:41:20|3784.15|3775.45|3783.73|3775.03|3784.15|3775.45|3782.8|3774.1|37
1630604490000|2021-09-02 17:41:30|3783.79|3775.09|3784.45|3775.75|3784.65|3775.95|3783.78|3775.08|33
1630604500000|2021-09-02 17:41:40|3784.4|3775.7|3783.43|3774.73|3784.59|3775.89|3783.43|3774.73|33
1630604510000|2021-09-02 17:41:50|3783.13|3774.43|3783.77|3775.07|3783.77|3775.07|3782.62|3773.92|34
1630604520000|2021-09-02 17:42:00|3783.79|3775.09|3783.52|3774.82|3783.81|3775.11|3782.86|3774.16|34
1630604530000|2021-09-02 17:42:10|3783.56|3774.86|3783.67|3774.97|3783.81|3775.11|3783.44|3774.74|34
1630604540000|2021-09-02 17:42:20|3783.76|3775.06|3783.66|3774.96|3783.99|3775.29|3783.36|3774.66|36
1630604550000|2021-09-02 17:42:30|3783.86|3775.16|3783.67|3774.97|3784.05|3775.35|3783.24|3774.54|35
1630604560000|2021-09-02 17:42:40|3783.32|3774.62|3785.01|3776.31|3785.24|3776.54|3783.14|3774.44|34
1630604570000|2021-09-02 17:42:50|3785.21|3776.51|3783.9|3775.2|3785.54|3776.84|3783.9|3775.2|36
1630604580000|2021-09-02 17:43:00|3783.84|3775.14|3782.92|3774.22|3784.24|3775.54|3782.67|3773.97|38
1630604590000|2021-09-02 17:43:10|3783.02|3774.32|3782.45|3773.75|3783.28|3774.58|3782.42|3773.72|34
1630604600000|2021-09-02 17:43:20|3782.31|3773.61|3782.2|3773.5|3782.54|3773.84|3782.15|3773.45|28
1630604610000|2021-09-02 17:43:30|3782.21|3773.51|3781.44|3772.74|3782.31|3773.61|3781.38|3772.68|36
1630604620000|2021-09-02 17:43:40|3781.43|3772.73|3780.92|3772.22|3781.69|3772.99|3780.92|3772.22|37
1630604630000|2021-09-02 17:43:50|3780.97|3772.27|3780.73|3772.03|3780.97|3772.27|3780.72|3772.02|34
1630604640000|2021-09-02 17:44:00|3780.79|3772.09|3781.11|3772.41|3781.36|3772.66|3780.61|3771.91|27
1630604650000|2021-09-02 17:44:10|3781.32|3772.62|3780.69|3771.99|3781.32|3772.62|3780.21|3771.51|38
1630604660000|2021-09-02 17:44:20|3780.67|3771.97|3780.64|3771.94|3780.81|3772.11|3780.61|3771.91|31
1630604670000|2021-09-02 17:44:30|3780.58|3771.88|3780.67|3771.97|3780.79|3772.09|3780.58|3771.88|26
1630604680000|2021-09-02 17:44:40|3780.63|3771.93|3779.72|3771.02|3780.81|3772.11|3779.72|3771.02|36
1630604690000|2021-09-02 17:44:50|3779.71|3771.01|3780.21|3771.51|3780.47|3771.77|3779.66|3770.96|38
1630604700000|2021-09-02 17:45:00|3780.1|3771.4|3780.65|3771.95|3780.79|3772.09|3779.8|3771.1|38
1630604710000|2021-09-02 17:45:10|3780|3771.3|3779.98|3771.28|3780.59|3771.89|3779.84|3771.14|35
1630604720000|2021-09-02 17:45:20|3779.94|3771.24|3780.06|3771.36|3780.54|3771.84|3779.76|3771.06|36
1630604730000|2021-09-02 17:45:30|3780.12|3771.42|3779.79|3771.09|3780.13|3771.43|3779.55|3770.85|38
1630604740000|2021-09-02 17:45:40|3779.87|3771.17|3779.64|3770.94|3780.37|3771.67|3779.64|3770.94|38
1630604750000|2021-09-02 17:45:50|3779.2|3770.5|3779.34|3770.64|3779.44|3770.74|3778.7|3770|39
1630604760000|2021-09-02 17:46:00|3779.18|3770.48|3779.83|3771.13|3780.13|3771.43|3779.18|3770.48|38
1630604770000|2021-09-02 17:46:10|3779.78|3771.08|3779.33|3770.63|3779.83|3771.13|3778.8|3770.1|35
1630604780000|2021-09-02 17:46:20|3779.29|3770.59|3778.34|3769.64|3779.5|3770.8|3778.34|3769.64|35
1630604790000|2021-09-02 17:46:30|3778.35|3769.65|3778.79|3770.09|3779.05|3770.35|3778|3769.3|35
1630604800000|2021-09-02 17:46:40|3778.78|3770.08|3778.22|3769.52|3778.83|3770.13|3777.98|3769.28|38
1630604810000|2021-09-02 17:46:50|3778.41|3769.71|3775.21|3766.51|3779.07|3770.37|3774.59|3765.89|40
1630604820000|2021-09-02 17:47:00|3775.08|3766.38|3778.69|3769.99|3779.74|3771.04|3774.86|3766.16|38
1630604830000|2021-09-02 17:47:10|3778.56|3769.86|3777.25|3768.55|3779.52|3770.82|3776.56|3767.86|38
1630604840000|2021-09-02 17:47:20|3776.99|3768.29|3779.14|3770.44|3779.14|3770.44|3776.82|3768.12|40
1630604850000|2021-09-02 17:47:30|3779.13|3770.43|3780.77|3772.07|3780.78|3772.08|3779.13|3770.43|36
1630604860000|2021-09-02 17:47:40|3780.81|3772.11|3779.9|3771.2|3781.35|3772.65|3779.9|3771.2|38
1630604870000|2021-09-02 17:47:50|3779.81|3771.11|3780.85|3772.15|3781.06|3772.36|3779.81|3771.11|38
1630604880000|2021-09-02 17:48:00|3780.89|3772.19|3781.17|3772.47|3781.24|3772.54|3779.52|3770.82|38
1630604890000|2021-09-02 17:48:10|3781.15|3772.45|3780.6|3771.9|3781.34|3772.64|3780.6|3771.9|39
1630604900000|2021-09-02 17:48:20|3780.58|3771.88|3780.9|3772.2|3781.55|3772.85|3779.72|3771.02|40
1630604910000|2021-09-02 17:48:30|3780.88|3772.18|3782.49|3773.79|3782.5|3773.8|3780.06|3771.36|36
1630604920000|2021-09-02 17:48:40|3782.62|3773.92|3782.96|3774.26|3783.53|3774.83|3782.54|3773.84|33
1630604930000|2021-09-02 17:48:50|3782.79|3774.09|3782.11|3773.41|3783.52|3774.82|3782.11|3773.41|37
1630604940000|2021-09-02 17:49:00|3782.08|3773.38|3780.55|3771.85|3782.08|3773.38|3779.7|3771|39
1630604950000|2021-09-02 17:49:10|3780.53|3771.83|3782.18|3773.48|3782.45|3773.75|3780.13|3771.43|38
1630604960000|2021-09-02 17:49:20|3782.39|3773.69|3782.95|3774.25|3782.95|3774.25|3781.94|3773.24|34
1630604970000|2021-09-02 17:49:30|3783.01|3774.31|3782.63|3773.93|3783.32|3774.62|3782.55|3773.85|35
1630604980000|2021-09-02 17:49:40|3782.7|3774|3782.05|3773.35|3783.11|3774.41|3781.29|3772.59|37
1630604990000|2021-09-02 17:49:50|3782.1|3773.4|3782.54|3773.84|3782.82|3774.12|3781.08|3772.38|36
1630605000000|2021-09-02 17:50:00|3782.45|3773.75|3781.47|3772.77|3782.79|3774.09|3781.4|3772.7|36
1630605010000|2021-09-02 17:50:10|3781.55|3772.85|3781.68|3772.98|3781.88|3773.18|3781.17|3772.47|38
1630605020000|2021-09-02 17:50:20|3781.7|3773|3781.41|3772.71|3781.79|3773.09|3780.48|3771.78|38
1630605030000|2021-09-02 17:50:30|3781.68|3772.98|3781.1|3772.4|3781.71|3773.01|3780.99|3772.29|33
1630605040000|2021-09-02 17:50:40|3781.13|3772.43|3781.27|3772.57|3781.47|3772.77|3781.1|3772.4|27
1630605050000|2021-09-02 17:50:50|3781.22|3772.52|3781.21|3772.51|3781.41|3772.71|3780.83|3772.13|34
1630605060000|2021-09-02 17:51:00|3781.19|3772.49|3779.62|3770.92|3781.19|3772.49|3778.73|3770.03|37
1630605070000|2021-09-02 17:51:10|3779.31|3770.61|3781.45|3772.75|3781.55|3772.85|3779.31|3770.61|38
1630605080000|2021-09-02 17:51:20|3781.49|3772.79|3781.2|3772.5|3781.49|3772.79|3779.96|3771.26|40
1630605090000|2021-09-02 17:51:30|3781.18|3772.48|3779.42|3770.72|3781.33|3772.63|3779.08|3770.38|38
1630605100000|2021-09-02 17:51:40|3779.55|3770.85|3781.42|3772.72|3781.44|3772.74|3779.55|3770.85|36
1630605110000|2021-09-02 17:51:50|3781.28|3772.58|3781.08|3772.38|3781.28|3772.58|3780.63|3771.93|37
1630605120000|2021-09-02 17:52:00|3781.06|3772.36|3781.06|3772.36|3781.15|3772.45|3780.87|3772.17|30
1630605130000|2021-09-02 17:52:10|3781.12|3772.42|3782.62|3773.92|3782.62|3773.92|3781.05|3772.35|36
1630605140000|2021-09-02 17:52:20|3782.98|3774.28|3783.36|3774.66|3783.43|3774.73|3782.97|3774.27|25
1630605150000|2021-09-02 17:52:30|3783.46|3774.76|3784.04|3775.34|3784.36|3775.66|3783.18|3774.48|28
1630605160000|2021-09-02 17:52:40|3783.96|3775.26|3784.88|3776.18|3784.88|3776.18|3783.73|3775.03|32
1630605170000|2021-09-02 17:52:50|3784.46|3775.76|3785.12|3776.42|3785.36|3776.66|3784.46|3775.76|34
1630605180000|2021-09-02 17:53:00|3784.9|3776.2|3785.86|3777.16|3786.28|3777.58|3784.43|3775.73|37
1630605190000|2021-09-02 17:53:10|3785.85|3777.15|3785.24|3776.54|3786.02|3777.32|3785.07|3776.37|35
1630605200000|2021-09-02 17:53:20|3785.26|3776.56|3785.09|3776.39|3785.73|3777.03|3784.67|3775.97|40
1630605210000|2021-09-02 17:53:30|3785.17|3776.47|3786.99|3778.29|3787.29|3778.59|3785.17|3776.47|34
1630605220000|2021-09-02 17:53:40|3786.96|3778.26|3786.94|3778.24|3787.18|3778.48|3786.37|3777.67|23
1630605230000|2021-09-02 17:53:50|3786.78|3778.08|3786.84|3778.14|3787|3778.3|3785.52|3776.82|28
1630605240000|2021-09-02 17:54:00|3786.87|3778.17|3787.8|3779.1|3787.81|3779.11|3786.4|3777.7|36
1630605250000|2021-09-02 17:54:10|3787.76|3779.06|3788.86|3780.16|3788.86|3780.16|3787.76|3779.06|31
1630605260000|2021-09-02 17:54:20|3789|3780.3|3788.8|3780.1|3789.21|3780.51|3788.8|3780.1|34
1630605270000|2021-09-02 17:54:30|3788.88|3780.18|3787.83|3779.13|3788.88|3780.18|3787.83|3779.13|38
1630605280000|2021-09-02 17:54:40|3788.05|3779.35|3787.5|3778.8|3788.64|3779.94|3787.36|3778.66|34
1630605290000|2021-09-02 17:54:50|3787.56|3778.86|3787.77|3779.07|3788.38|3779.68|3787.56|3778.86|32
1630605300000|2021-09-02 17:55:00|3787.83|3779.13|3788.49|3779.79|3788.78|3780.08|3787.63|3778.93|39
1630605310000|2021-09-02 17:55:10|3788.45|3779.75|3789.3|3780.6|3790.01|3781.31|3788.42|3779.72|38
1630605320000|2021-09-02 17:55:20|3789.99|3781.29|3789.17|3780.47|3790.07|3781.37|3789.14|3780.44|38
1630605330000|2021-09-02 17:55:30|3789.2|3780.5|3789.95|3781.25|3789.95|3781.25|3789.2|3780.5|36
1630605340000|2021-09-02 17:55:40|3789.77|3781.07|3789.88|3781.18|3790.17|3781.47|3789.71|3781.01|25
1630605350000|2021-09-02 17:55:50|3789.93|3781.23|3790.69|3781.99|3790.96|3782.26|3789.93|3781.23|27
1630605360000|2021-09-02 17:56:00|3790.66|3781.96|3790.86|3782.16|3792.11|3783.41|3790.07|3781.37|35
1630605370000|2021-09-02 17:56:10|3790.83|3782.13|3793.24|3784.54|3793.49|3784.79|3790.7|3782|40
1630605380000|2021-09-02 17:56:20|3793.46|3784.76|3795.24|3786.54|3795.36|3786.66|3792.99|3784.29|39
1630605390000|2021-09-02 17:56:30|3795.25|3786.55|3795.64|3786.94|3795.77|3787.07|3794.91|3786.21|38
1630605400000|2021-09-02 17:56:40|3795.68|3786.98|3795.47|3786.77|3795.95|3787.25|3795.47|3786.77|38
1630605410000|2021-09-02 17:56:50|3795.51|3786.81|3795.86|3787.16|3796|3787.3|3795.04|3786.34|39
1630605420000|2021-09-02 17:57:00|3795.92|3787.22|3797.87|3789.17|3797.94|3789.24|3795.92|3787.22|33
1630605430000|2021-09-02 17:57:10|3798.14|3789.44|3801.64|3792.94|3801.76|3793.06|3797.76|3789.06|37
1630605440000|2021-09-02 17:57:20|3801.68|3792.98|3803.2|3794.5|3803.79|3795.09|3801.28|3792.58|37
1630605450000|2021-09-02 17:57:30|3803.02|3794.32|3803.13|3794.43|3803.85|3795.15|3802.81|3794.11|38
1630605460000|2021-09-02 17:57:40|3803.49|3794.79|3803.28|3794.58|3804.03|3795.33|3803.28|3794.58|36
1630605470000|2021-09-02 17:57:50|3803.4|3794.7|3804.4|3795.7|3804.4|3795.7|3803.4|3794.7|36
1630605480000|2021-09-02 17:58:00|3804.26|3795.56|3806.49|3797.79|3807.46|3798.76|3804.23|3795.53|29
1630605490000|2021-09-02 17:58:10|3806.59|3797.89|3808.81|3800.11|3808.81|3800.11|3806.59|3797.89|31
1630605500000|2021-09-02 17:58:20|3808.82|3800.12|3805.94|3797.24|3808.82|3800.12|3805.94|3797.24|33
1630605510000|2021-09-02 17:58:30|3805.98|3797.28|3806.23|3797.53|3806.46|3797.76|3804.89|3796.19|37
1630605520000|2021-09-02 17:58:40|3806.16|3797.46|3807.99|3799.29|3807.99|3799.29|3806.14|3797.44|29
1630605530000|2021-09-02 17:58:50|3808.41|3799.71|3808.55|3799.85|3808.81|3800.11|3808.23|3799.53|38
1630605540000|2021-09-02 17:59:00|3808.5|3799.8|3807.92|3799.22|3808.74|3800.04|3807.74|3799.04|37
1630605550000|2021-09-02 17:59:10|3807.8|3799.1|3805.5|3796.8|3807.8|3799.1|3805.34|3796.64|39
1630605560000|2021-09-02 17:59:20|3805.43|3796.73|3805.67|3796.97|3805.67|3796.97|3805.43|3796.73|36
1630605570000|2021-09-02 17:59:30|3805.66|3796.96|3805.52|3796.82|3805.82|3797.12|3805.41|3796.71|34
1630605580000|2021-09-02 17:59:40|3805.59|3796.89|3803.73|3795.03|3805.59|3796.89|3803.71|3795.01|34
1630605590000|2021-09-02 17:59:50|3803.7|3795|3804.12|3795.42|3804.28|3795.58|3803.51|3794.81|30
1630605600000|2021-09-02 18:00:00|3804.04|3795.34|3806.18|3797.48|3806.27|3797.57|3804.04|3795.34|24
1630605610000|2021-09-02 18:00:10|3806.17|3797.47|3808.75|3800.05|3808.79|3800.09|3806.11|3797.41|28
1630605620000|2021-09-02 18:00:20|3808.62|3799.92|3811.42|3802.72|3811.51|3802.81|3808.61|3799.91|35
1630605630000|2021-09-02 18:00:30|3811.5|3802.8|3811.92|3803.22|3811.98|3803.28|3811.04|3802.34|36
1630605640000|2021-09-02 18:00:40|3811.91|3803.21|3811.84|3803.14|3812.19|3803.49|3811.59|3802.89|37
1630605650000|2021-09-02 18:00:50|3811.8|3803.1|3812.05|3803.35|3812.71|3804.01|3811.72|3803.02|37
1630605660000|2021-09-02 18:01:00|3812.02|3803.32|3809.16|3800.46|3812.17|3803.47|3809.16|3800.46|37
1630605670000|2021-09-02 18:01:10|3808.77|3800.07|3809.93|3801.23|3809.98|3801.28|3808.32|3799.62|38
1630605680000|2021-09-02 18:01:20|3809.94|3801.24|3810.26|3801.56|3811.07|3802.37|3809.42|3800.72|35
1630605690000|2021-09-02 18:01:30|3810.14|3801.44|3808.9|3800.2|3810.14|3801.44|3808.79|3800.09|35
1630605700000|2021-09-02 18:01:40|3808.94|3800.24|3809.91|3801.21|3809.94|3801.24|3808.78|3800.08|36
1630605710000|2021-09-02 18:01:50|3809.79|3801.09|3809.55|3800.85|3809.92|3801.22|3809.5|3800.8|34
1630605720000|2021-09-02 18:02:00|3809.57|3800.87|3809.13|3800.43|3809.88|3801.18|3808.99|3800.29|33
1630605730000|2021-09-02 18:02:10|3809|3800.3|3808.91|3800.21|3809.18|3800.48|3808.82|3800.12|32
1630605740000|2021-09-02 18:02:20|3808.96|3800.26|3809.21|3800.51|3809.83|3801.13|3808.87|3800.17|31
1630605750000|2021-09-02 18:02:30|3809.24|3800.54|3808.96|3800.26|3809.61|3800.91|3808.9|3800.2|24
1630605760000|2021-09-02 18:02:40|3808.97|3800.27|3807.23|3798.53|3808.97|3800.27|3807.23|3798.53|31
1630605770000|2021-09-02 18:02:50|3807.3|3798.6|3807.25|3798.55|3807.47|3798.77|3806.49|3797.79|38
1630605780000|2021-09-02 18:03:00|3807.26|3798.56|3811.49|3802.79|3811.49|3802.79|3807.01|3798.31|35
1630605790000|2021-09-02 18:03:10|3811.45|3802.75|3812.55|3803.85|3812.55|3803.85|3811.26|3802.56|36
1630605800000|2021-09-02 18:03:20|3812.6|3803.9|3812.1|3803.4|3812.97|3804.27|3812.1|3803.4|37
1630605810000|2021-09-02 18:03:30|3812.17|3803.47|3812.57|3803.87|3812.9|3804.2|3812.17|3803.47|38
1630605820000|2021-09-02 18:03:40|3812.7|3804|3812.51|3803.81|3812.88|3804.18|3812.5|3803.8|35
1630605830000|2021-09-02 18:03:50|3812.58|3803.88|3811.51|3802.81|3812.74|3804.04|3811.21|3802.51|37
1630605840000|2021-09-02 18:04:00|3811.58|3802.88|3809.22|3800.52|3811.6|3802.9|3808.72|3800.02|33
1630605850000|2021-09-02 18:04:10|3809.17|3800.47|3810.23|3801.53|3810.28|3801.58|3809.1|3800.4|38
1630605860000|2021-09-02 18:04:20|3810.2|3801.5|3811.34|3802.64|3811.48|3802.78|3810.2|3801.5|34
1630605870000|2021-09-02 18:04:30|3811.14|3802.44|3811.4|3802.7|3811.54|3802.84|3811.08|3802.38|33
1630605880000|2021-09-02 18:04:40|3811.39|3802.69|3810.45|3801.75|3811.45|3802.75|3810.45|3801.75|28
1630605890000|2021-09-02 18:04:50|3810.51|3801.81|3810.06|3801.36|3810.51|3801.81|3809.68|3800.98|36
1630605900000|2021-09-02 18:05:00|3810.15|3801.45|3810.49|3801.79|3810.77|3802.07|3809.69|3800.99|37
1630605910000|2021-09-02 18:05:10|3810.43|3801.73|3810.52|3801.82|3810.89|3802.19|3810.19|3801.49|35
1630605920000|2021-09-02 18:05:20|3810.79|3802.09|3810.99|3802.29|3811.4|3802.7|3810.37|3801.67|35
1630605930000|2021-09-02 18:05:30|3810.98|3802.28|3810.46|3801.76|3811.16|3802.46|3810.26|3801.56|34
1630605940000|2021-09-02 18:05:40|3810.32|3801.62|3811.19|3802.49|3811.52|3802.82|3809.81|3801.11|35
1630605950000|2021-09-02 18:05:50|3810.94|3802.24|3810.23|3801.53|3811.19|3802.49|3809.92|3801.22|37
1630605960000|2021-09-02 18:06:00|3810.26|3801.56|3808.18|3799.48|3810.33|3801.63|3808.18|3799.48|35
1630605970000|2021-09-02 18:06:10|3808.12|3799.42|3808.89|3800.19|3809.48|3800.78|3808.02|3799.32|38
1630605980000|2021-09-02 18:06:20|3809.01|3800.31|3808.93|3800.23|3809.46|3800.76|3808.91|3800.21|33
1630605990000|2021-09-02 18:06:30|3808.99|3800.29|3809.07|3800.37|3809.29|3800.59|3808.94|3800.24|30
1630606000000|2021-09-02 18:06:40|3809.04|3800.34|3808.44|3799.74|3809.06|3800.36|3808.2|3799.5|34
1630606010000|2021-09-02 18:06:50|3808.52|3799.82|3808.39|3799.69|3808.52|3799.82|3808.22|3799.52|36
1630606020000|2021-09-02 18:07:00|3808.43|3799.73|3807.04|3798.34|3808.43|3799.73|3807.03|3798.33|33
1630606030000|2021-09-02 18:07:10|3807.03|3798.33|3806.13|3797.43|3807.62|3798.92|3806.13|3797.43|36
1630606040000|2021-09-02 18:07:20|3805.88|3797.18|3800.94|3792.24|3805.88|3797.18|3800.77|3792.07|39
1630606050000|2021-09-02 18:07:30|3800.97|3792.27|3796.61|3787.91|3800.97|3792.27|3796.61|3787.91|40
1630606060000|2021-09-02 18:07:40|3796.59|3787.89|3798.57|3789.87|3798.75|3790.05|3796.59|3787.89|40
1630606070000|2021-09-02 18:07:50|3798.64|3789.94|3798.97|3790.27|3798.97|3790.27|3798.33|3789.63|33
1630606080000|2021-09-02 18:08:00|3799.6|3790.9|3799.78|3791.08|3799.85|3791.15|3798.02|3789.32|34
1630606090000|2021-09-02 18:08:10|3799.79|3791.09|3800.27|3791.57|3800.51|3791.81|3799.65|3790.95|35
1630606100000|2021-09-02 18:08:20|3800.26|3791.56|3799.92|3791.22|3800.63|3791.93|3799.92|3791.22|38
1630606110000|2021-09-02 18:08:30|3799.83|3791.13|3799.19|3790.49|3799.83|3791.13|3798.13|3789.43|39
1630606120000|2021-09-02 18:08:40|3799.35|3790.65|3799.07|3790.37|3799.52|3790.82|3798.98|3790.28|30
1630606130000|2021-09-02 18:08:50|3798.61|3789.91|3797.64|3788.94|3799.15|3790.45|3797.53|3788.83|37
1630606140000|2021-09-02 18:09:00|3797.57|3788.87|3796.52|3787.82|3797.89|3789.19|3796.05|3787.35|35
1630606150000|2021-09-02 18:09:10|3796.59|3787.89|3796.39|3787.69|3796.85|3788.15|3796.24|3787.54|33
1630606160000|2021-09-02 18:09:20|3796.41|3787.71|3796.07|3787.37|3796.48|3787.78|3795.7|3787|32
1630606170000|2021-09-02 18:09:30|3796.08|3787.38|3794.38|3785.68|3796.08|3787.38|3793.63|3784.93|36
1630606180000|2021-09-02 18:09:40|3794.56|3785.86|3794.04|3785.34|3795.21|3786.51|3793.95|3785.25|27
1630606190000|2021-09-02 18:09:50|3794.09|3785.39|3793.38|3784.68|3794.11|3785.41|3792.89|3784.19|27
1630606200000|2021-09-02 18:10:00|3793.43|3784.73|3796.56|3787.86|3796.79|3788.09|3793.36|3784.66|35
1630606210000|2021-09-02 18:10:10|3796.7|3788|3797.11|3788.41|3797.39|3788.69|3796.37|3787.67|35
1630606220000|2021-09-02 18:10:20|3797.12|3788.42|3795.08|3786.38|3798.62|3789.92|3794.88|3786.18|39
1630606230000|2021-09-02 18:10:30|3795.21|3786.51|3797.14|3788.44|3797.29|3788.59|3795.21|3786.51|36
1630606240000|2021-09-02 18:10:40|3797.29|3788.59|3797.72|3789.02|3797.72|3789.02|3796.57|3787.87|35
1630606250000|2021-09-02 18:10:50|3797.71|3789.01|3795.9|3787.2|3797.83|3789.13|3795.02|3786.32|40
1630606260000|2021-09-02 18:11:00|3795.92|3787.22|3794.01|3785.31|3795.92|3787.22|3793.41|3784.71|37
1630606270000|2021-09-02 18:11:10|3794.08|3785.38|3792|3783.3|3794.08|3785.38|3791.88|3783.18|38
1630606280000|2021-09-02 18:11:20|3792.07|3783.37|3791.75|3783.05|3792.45|3783.75|3791.44|3782.74|35
1630606290000|2021-09-02 18:11:30|3791.64|3782.94|3790.35|3781.65|3791.75|3783.05|3789.94|3781.24|32
1630606300000|2021-09-02 18:11:40|3790.28|3781.58|3792.8|3784.1|3792.81|3784.11|3790.28|3781.58|38
1630606310000|2021-09-02 18:11:50|3792.97|3784.27|3793.13|3784.43|3793.48|3784.78|3792.21|3783.51|37
1630606320000|2021-09-02 18:12:00|3793.64|3784.94|3792.1|3783.4|3793.67|3784.97|3791.73|3783.03|38
1630606330000|2021-09-02 18:12:10|3792.14|3783.44|3791.09|3782.39|3792.14|3783.44|3790.75|3782.05|36
1630606340000|2021-09-02 18:12:20|3791.14|3782.44|3790.57|3781.87|3791.52|3782.82|3790.57|3781.87|30
1630606350000|2021-09-02 18:12:30|3790.52|3781.82|3791.1|3782.4|3791.79|3783.09|3790.47|3781.77|28
1630606360000|2021-09-02 18:12:40|3791.15|3782.45|3792.39|3783.69|3792.39|3783.69|3790.98|3782.28|24
1630606370000|2021-09-02 18:12:50|3792.47|3783.77|3790.31|3781.61|3792.47|3783.77|3790.27|3781.57|26
1630606380000|2021-09-02 18:13:00|3790.26|3781.56|3792.66|3783.96|3793.03|3784.33|3790.26|3781.56|32
1630606390000|2021-09-02 18:13:10|3792.67|3783.97|3793.04|3784.34|3793.24|3784.54|3792.48|3783.78|27
1630606400000|2021-09-02 18:13:20|3793.06|3784.36|3793.05|3784.35|3793.67|3784.97|3792.97|3784.27|26
1630606410000|2021-09-02 18:13:30|3793.03|3784.33|3791.82|3783.12|3793.37|3784.67|3791.76|3783.06|35
1630606420000|2021-09-02 18:13:40|3791.73|3783.03|3791.53|3782.83|3791.96|3783.26|3791.37|3782.67|36
1630606430000|2021-09-02 18:13:50|3791.51|3782.81|3793.12|3784.42|3793.12|3784.42|3791.49|3782.79|39
1630606440000|2021-09-02 18:14:00|3793.29|3784.59|3791.82|3783.12|3793.29|3784.59|3791.6|3782.9|36
1630606450000|2021-09-02 18:14:10|3791.81|3783.11|3794.97|3786.27|3795.44|3786.74|3791.81|3783.11|36
1630606460000|2021-09-02 18:14:20|3794.74|3786.04|3795.23|3786.53|3795.33|3786.63|3794.61|3785.91|38
1630606470000|2021-09-02 18:14:30|3795.17|3786.47|3796.25|3787.55|3796.38|3787.68|3794.62|3785.92|33
1630606480000|2021-09-02 18:14:40|3796.34|3787.64|3796.47|3787.77|3797.63|3788.93|3796.34|3787.64|39
1630606490000|2021-09-02 18:14:50|3796.41|3787.71|3795.2|3786.5|3796.53|3787.83|3795.07|3786.37|28
1630606500000|2021-09-02 18:15:00|3795.13|3786.43|3797.26|3788.56|3797.37|3788.67|3795.06|3786.36|33
1630606510000|2021-09-02 18:15:10|3797.25|3788.55|3796.38|3787.68|3797.49|3788.79|3796.38|3787.68|26
1630606520000|2021-09-02 18:15:20|3796.47|3787.77|3795.07|3786.37|3796.47|3787.77|3795.02|3786.32|36
1630606530000|2021-09-02 18:15:30|3795|3786.3|3794.82|3786.12|3795|3786.3|3794.79|3786.09|22
1630606540000|2021-09-02 18:15:40|3794.8|3786.1|3792.81|3784.11|3794.84|3786.14|3792.8|3784.1|27
1630606550000|2021-09-02 18:15:50|3792.68|3783.98|3792.89|3784.19|3793.6|3784.9|3792.68|3783.98|34
1630606560000|2021-09-02 18:16:00|3792.77|3784.07|3794.08|3785.38|3794.8|3786.1|3792.62|3783.92|37
1630606570000|2021-09-02 18:16:10|3793.6|3784.9|3792.55|3783.85|3793.6|3784.9|3792.29|3783.59|37
1630606580000|2021-09-02 18:16:20|3792.6|3783.9|3790.87|3782.17|3792.68|3783.98|3790.87|3782.17|39
1630606590000|2021-09-02 18:16:30|3790.92|3782.22|3791.12|3782.42|3791.76|3783.06|3790.73|3782.03|39
1630606600000|2021-09-02 18:16:40|3790.75|3782.05|3789.73|3781.03|3790.75|3782.05|3789.57|3780.87|37
1630606610000|2021-09-02 18:16:50|3789.65|3780.95|3789.73|3781.03|3790.11|3781.41|3788.19|3779.49|38
1630606620000|2021-09-02 18:17:00|3789.74|3781.04|3789.34|3780.64|3789.74|3781.04|3788.38|3779.68|38
1630606630000|2021-09-02 18:17:10|3789.35|3780.65|3791.49|3782.79|3792.02|3783.32|3789.22|3780.52|38
1630606640000|2021-09-02 18:17:20|3791.46|3782.76|3790.23|3781.53|3791.78|3783.08|3790.23|3781.53|36
1630606650000|2021-09-02 18:17:30|3790.32|3781.62|3789.66|3780.96|3790.6|3781.9|3789.66|3780.96|35
1630606660000|2021-09-02 18:17:40|3789.67|3780.97|3789.11|3780.41|3790.53|3781.83|3789.03|3780.33|35
1630606670000|2021-09-02 18:17:50|3789.12|3780.42|3787.52|3778.82|3789.7|3781|3787.52|3778.82|37
1630606680000|2021-09-02 18:18:00|3787.53|3778.83|3787.12|3778.42|3787.76|3779.06|3787.05|3778.35|38
1630606690000|2021-09-02 18:18:10|3786.91|3778.21|3787.27|3778.57|3787.27|3778.57|3786.25|3777.55|30
1630606700000|2021-09-02 18:18:20|3787.18|3778.48|3786.42|3777.72|3787.59|3778.89|3786.02|3777.32|36
1630606710000|2021-09-02 18:18:30|3786.31|3777.61|3785.26|3776.56|3786.59|3777.89|3785.26|3776.56|31
1630606720000|2021-09-02 18:18:40|3785.39|3776.69|3785.84|3777.14|3786.36|3777.66|3785.39|3776.69|31
1630606730000|2021-09-02 18:18:50|3786|3777.3|3785.65|3776.95|3786.16|3777.46|3785.65|3776.95|29
1630606740000|2021-09-02 18:19:00|3785.92|3777.22|3788.81|3780.11|3789.1|3780.4|3785.51|3776.81|33
1630606750000|2021-09-02 18:19:10|3788.82|3780.12|3789.06|3780.36|3789.06|3780.36|3788.46|3779.76|32
1630606760000|2021-09-02 18:19:20|3789.05|3780.35|3786.42|3777.72|3789.05|3780.35|3786.4|3777.7|35
1630606770000|2021-09-02 18:19:30|3786.32|3777.62|3784.96|3776.26|3786.76|3778.06|3784.96|3776.26|33
1630606780000|2021-09-02 18:19:40|3784.94|3776.24|3784.89|3776.19|3785.12|3776.42|3784.76|3776.06|33
1630606790000|2021-09-02 18:19:50|3784.95|3776.25|3784.29|3775.59|3785.32|3776.62|3784.29|3775.59|27
1630606800000|2021-09-02 18:20:00|3784.41|3775.71|3784.42|3775.72|3784.53|3775.83|3784.02|3775.32|28
1630606810000|2021-09-02 18:20:10|3784.41|3775.71|3784.23|3775.53|3784.69|3775.99|3784.12|3775.42|33
1630606820000|2021-09-02 18:20:20|3784.3|3775.6|3785.08|3776.38|3785.18|3776.48|3784.25|3775.55|32
1630606830000|2021-09-02 18:20:30|3784.92|3776.22|3786.85|3778.15|3787.14|3778.44|3784.92|3776.22|38
1630606840000|2021-09-02 18:20:40|3786.54|3777.84|3787.71|3779.01|3787.71|3779.01|3786.51|3777.81|33
1630606850000|2021-09-02 18:20:50|3787.26|3778.56|3785.84|3777.14|3787.26|3778.56|3785.55|3776.85|37
1630606860000|2021-09-02 18:21:00|3785.83|3777.13|3785.6|3776.9|3786.32|3777.62|3785.6|3776.9|35
1630606870000|2021-09-02 18:21:10|3785.63|3776.93|3784.45|3775.75|3785.86|3777.16|3784.41|3775.71|36
1630606880000|2021-09-02 18:21:20|3784.46|3775.76|3783.64|3774.94|3784.5|3775.8|3783.51|3774.81|31
1630606890000|2021-09-02 18:21:30|3783.65|3774.95|3783.15|3774.45|3783.93|3775.23|3783.07|3774.37|40
1630606900000|2021-09-02 18:21:40|3783.1|3774.4|3780.83|3772.13|3783.26|3774.56|3779.88|3771.18|34
1630606910000|2021-09-02 18:21:50|3780.86|3772.16|3779.44|3770.74|3781.08|3772.38|3779.44|3770.74|36
1630606920000|2021-09-02 18:22:00|3779.43|3770.73|3778.16|3769.46|3779.6|3770.9|3777.4|3768.7|37
1630606930000|2021-09-02 18:22:10|3778.17|3769.47|3776.98|3768.28|3779.03|3770.33|3776.72|3768.02|38
1630606940000|2021-09-02 18:22:20|3777.21|3768.51|3780.91|3772.21|3780.91|3772.21|3776.53|3767.83|40
1630606950000|2021-09-02 18:22:30|3780.99|3772.29|3782.25|3773.55|3783.47|3774.77|3780.79|3772.09|39
1630606960000|2021-09-02 18:22:40|3782.29|3773.59|3782.53|3773.83|3783.51|3774.81|3781.73|3773.03|40
1630606970000|2021-09-02 18:22:50|3782.55|3773.85|3781.27|3772.57|3783.44|3774.74|3781.07|3772.37|39
1630606980000|2021-09-02 18:23:00|3780.97|3772.27|3779.45|3770.75|3780.97|3772.27|3778.89|3770.19|35
1630606990000|2021-09-02 18:23:10|3779.66|3770.96|3780.72|3772.02|3780.72|3772.02|3779.05|3770.35|36
1630607000000|2021-09-02 18:23:20|3780.76|3772.06|3782.37|3773.67|3782.37|3773.67|3780.76|3772.06|35
1630607010000|2021-09-02 18:23:30|3782.43|3773.73|3783|3774.3|3783|3774.3|3782.1|3773.4|36
1630607020000|2021-09-02 18:23:40|3782.99|3774.29|3783.88|3775.18|3784.69|3775.99|3782.99|3774.29|39
1630607030000|2021-09-02 18:23:50|3784.04|3775.34|3783.48|3774.78|3785.9|3777.2|3783.36|3774.66|39
1630607040000|2021-09-02 18:24:00|3783.41|3774.71|3782.23|3773.53|3783.71|3775.01|3782|3773.3|39
1630607050000|2021-09-02 18:24:10|3782.24|3773.54|3781.76|3773.06|3783.27|3774.57|3781.36|3772.66|39
1630607060000|2021-09-02 18:24:20|3781.83|3773.13|3781.56|3772.86|3782.61|3773.91|3779.81|3771.11|38
1630607070000|2021-09-02 18:24:30|3781.65|3772.95|3780.65|3771.95|3781.65|3772.95|3780.06|3771.36|37
1630607080000|2021-09-02 18:24:40|3780.74|3772.04|3781.69|3772.99|3781.77|3773.07|3780.36|3771.66|38
1630607090000|2021-09-02 18:24:50|3781.6|3772.9|3781.95|3773.25|3782.06|3773.36|3780.72|3772.02|40
1630607100000|2021-09-02 18:25:00|3781.85|3773.15|3784.32|3775.62|3784.56|3775.86|3781.85|3773.15|39
1630607110000|2021-09-02 18:25:10|3784.21|3775.51|3782.57|3773.87|3784.74|3776.04|3782.57|3773.87|36
1630607120000|2021-09-02 18:25:20|3782.6|3773.9|3782.19|3773.49|3783|3774.3|3782.19|3773.49|39
1630607130000|2021-09-02 18:25:30|3782.28|3773.58|3781.77|3773.07|3782.28|3773.58|3781.07|3772.37|37
1630607140000|2021-09-02 18:25:40|3781.79|3773.09|3779.8|3771.1|3781.79|3773.09|3779.5|3770.8|36
1630607150000|2021-09-02 18:25:50|3779.78|3771.08|3779.51|3770.81|3780.02|3771.32|3779.38|3770.68|31
1630607160000|2021-09-02 18:26:00|3779.47|3770.77|3777.94|3769.24|3779.69|3770.99|3777.15|3768.45|40
1630607170000|2021-09-02 18:26:10|3778.25|3769.55|3778.76|3770.06|3779.08|3770.38|3778.25|3769.55|38
1630607180000|2021-09-02 18:26:20|3778.89|3770.19|3779.89|3771.19|3779.98|3771.28|3778.89|3770.19|39
1630607190000|2021-09-02 18:26:30|3779.94|3771.24|3780.27|3771.57|3780.33|3771.63|3779.4|3770.7|38
1630607200000|2021-09-02 18:26:40|3780.31|3771.61|3779.38|3770.68|3780.44|3771.74|3779.13|3770.43|38
1630607210000|2021-09-02 18:26:50|3779.4|3770.7|3779.86|3771.16|3780.44|3771.74|3779.35|3770.65|36
1630607220000|2021-09-02 18:27:00|3780.01|3771.31|3778.38|3769.68|3780.15|3771.45|3777.82|3769.12|35
1630607230000|2021-09-02 18:27:10|3778.5|3769.8|3778.81|3770.11|3778.85|3770.15|3777.87|3769.17|37
1630607240000|2021-09-02 18:27:20|3778.99|3770.29|3778.53|3769.83|3779.49|3770.79|3778.18|3769.48|35
1630607250000|2021-09-02 18:27:30|3778.47|3769.77|3778.35|3769.65|3778.56|3769.86|3778.35|3769.65|28
1630607260000|2021-09-02 18:27:40|3778.36|3769.66|3779.02|3770.32|3779.02|3770.32|3778.36|3769.66|24
1630607270000|2021-09-02 18:27:50|3779.44|3770.74|3778.29|3769.59|3779.44|3770.74|3778.29|3769.59|27
1630607280000|2021-09-02 18:28:00|3778.31|3769.61|3778.18|3769.48|3778.36|3769.66|3778.08|3769.38|21
1630607290000|2021-09-02 18:28:10|3778.15|3769.45|3778.44|3769.74|3778.52|3769.82|3778.15|3769.45|30
1630607300000|2021-09-02 18:28:20|3778.43|3769.73|3778.31|3769.61|3778.51|3769.81|3778.3|3769.6|26
1630607310000|2021-09-02 18:28:30|3778.3|3769.6|3778.42|3769.72|3778.6|3769.9|3778.19|3769.49|33
1630607320000|2021-09-02 18:28:40|3778.09|3769.39|3775.76|3767.06|3778.22|3769.52|3775.72|3767.02|34
1630607330000|2021-09-02 18:28:50|3775.78|3767.08|3775.29|3766.59|3775.94|3767.24|3775.29|3766.59|35
1630607340000|2021-09-02 18:29:00|3775.42|3766.72|3775.32|3766.62|3775.42|3766.72|3773.5|3764.8|40
1630607350000|2021-09-02 18:29:10|3775.47|3766.77|3776.45|3767.75|3776.45|3767.75|3775.47|3766.77|37
1630607360000|2021-09-02 18:29:20|3777.23|3768.53|3778.82|3770.12|3778.82|3770.12|3776.95|3768.25|40
1630607370000|2021-09-02 18:29:30|3778.96|3770.26|3777.59|3768.89|3780.15|3771.45|3777.51|3768.81|39
1630607380000|2021-09-02 18:29:40|3777.49|3768.79|3777.98|3769.28|3778.89|3770.19|3777.01|3768.31|38
1630607390000|2021-09-02 18:29:50|3778|3769.3|3778.4|3769.7|3779.06|3770.36|3777.81|3769.11|36
1630607400000|2021-09-02 18:30:00|3778.04|3769.34|3775.17|3766.47|3778.04|3769.34|3775.09|3766.39|39
1630607410000|2021-09-02 18:30:10|3775.14|3766.44|3775.69|3766.99|3775.82|3767.12|3775.09|3766.39|37
1630607420000|2021-09-02 18:30:20|3775.6|3766.9|3775.52|3766.82|3775.72|3767.02|3775.3|3766.6|33
1630607430000|2021-09-02 18:30:30|3775.54|3766.84|3774.67|3765.97|3775.57|3766.87|3774.67|3765.97|21
1630607440000|2021-09-02 18:30:40|3774.59|3765.89|3766.79|3758.09|3774.85|3766.15|3766.41|3757.71|27
1630607450000|2021-09-02 18:30:50|3767.45|3758.75|3768.32|3759.62|3768.64|3759.94|3766.51|3757.81|39
1630607460000|2021-09-02 18:31:00|3768.65|3759.95|3769.57|3760.87|3769.57|3760.87|3767.78|3759.08|39
1630607470000|2021-09-02 18:31:10|3769.68|3760.98|3770.37|3761.67|3770.81|3762.11|3769.68|3760.98|36
1630607480000|2021-09-02 18:31:20|3770.36|3761.66|3767.74|3759.04|3770.37|3761.67|3767.71|3759.01|37
1630607490000|2021-09-02 18:31:30|3767.76|3759.06|3769.88|3761.18|3770.56|3761.86|3767.76|3759.06|38
1630607500000|2021-09-02 18:31:40|3769.97|3761.27|3769.8|3761.1|3770.29|3761.59|3768.61|3759.91|35
1630607510000|2021-09-02 18:31:50|3769.82|3761.12|3768.85|3760.15|3769.84|3761.14|3768.63|3759.93|32
1630607520000|2021-09-02 18:32:00|3768.84|3760.14|3768.23|3759.53|3770.19|3761.49|3768.23|3759.53|23
1630607530000|2021-09-02 18:32:10|3768.12|3759.42|3771.16|3762.46|3771.19|3762.49|3768.09|3759.39|38
1630607540000|2021-09-02 18:32:20|3771.23|3762.53|3771.51|3762.81|3771.6|3762.9|3771.12|3762.42|33
1630607550000|2021-09-02 18:32:30|3771.34|3762.64|3771.91|3763.21|3772.1|3763.4|3770.9|3762.2|35
1630607560000|2021-09-02 18:32:40|3770.9|3762.2|3772.82|3764.12|3773.62|3764.92|3770.9|3762.2|35
1630607570000|2021-09-02 18:32:50|3772.8|3764.1|3772.44|3763.74|3772.95|3764.25|3772.41|3763.71|29
1630607580000|2021-09-02 18:33:00|3772.74|3764.04|3773.78|3765.08|3773.8|3765.1|3772.74|3764.04|33
1630607590000|2021-09-02 18:33:10|3773.81|3765.11|3774.14|3765.44|3774.14|3765.44|3773.7|3765|27
1630607600000|2021-09-02 18:33:20|3774.21|3765.51|3775.89|3767.19|3776.2|3767.5|3774.2|3765.5|30
1630607610000|2021-09-02 18:33:30|3775.87|3767.17|3776.98|3768.28|3777.14|3768.44|3775.87|3767.17|38
1630607620000|2021-09-02 18:33:40|3777.06|3768.36|3774.41|3765.71|3777.38|3768.68|3774.33|3765.63|36
1630607630000|2021-09-02 18:33:50|3774.44|3765.74|3774.1|3765.4|3774.48|3765.78|3773.92|3765.22|28
1630607640000|2021-09-02 18:34:00|3774.09|3765.39|3774.58|3765.88|3774.91|3766.21|3773.92|3765.22|36
1630607650000|2021-09-02 18:34:10|3774.7|3766|3776.59|3767.89|3776.59|3767.89|3774.67|3765.97|36
1630607660000|2021-09-02 18:34:20|3776.63|3767.93|3774.97|3766.27|3777.43|3768.73|3774.97|3766.27|35
1630607670000|2021-09-02 18:34:30|3774.98|3766.28|3774.46|3765.76|3775.13|3766.43|3774|3765.3|37
1630607680000|2021-09-02 18:34:40|3774.72|3766.02|3773.87|3765.17|3775.41|3766.71|3773.85|3765.15|34
1630607690000|2021-09-02 18:34:50|3773.84|3765.14|3774.58|3765.88|3774.58|3765.88|3773.38|3764.68|32
1630607700000|2021-09-02 18:35:00|3774.63|3765.93|3773.53|3764.83|3775.15|3766.45|3773.27|3764.57|37
1630607710000|2021-09-02 18:35:10|3773.6|3764.9|3773.34|3764.64|3773.64|3764.94|3773.31|3764.61|34
1630607720000|2021-09-02 18:35:20|3773.38|3764.68|3772.16|3763.46|3773.45|3764.75|3772.11|3763.41|37
1630607730000|2021-09-02 18:35:30|3772.09|3763.39|3772.34|3763.64|3772.36|3763.66|3771.84|3763.14|40
1630607740000|2021-09-02 18:35:40|3772.37|3763.67|3771.91|3763.21|3772.65|3763.95|3771.91|3763.21|37
1630607750000|2021-09-02 18:35:50|3772.08|3763.38|3772.25|3763.55|3772.3|3763.6|3771.97|3763.27|36
1630607760000|2021-09-02 18:36:00|3772.1|3763.4|3772.17|3763.47|3774.51|3765.81|3772.05|3763.35|37
1630607770000|2021-09-02 18:36:10|3772.12|3763.42|3772.59|3763.89|3772.79|3764.09|3771.91|3763.21|35
1630607780000|2021-09-02 18:36:20|3772.8|3764.1|3772.32|3763.62|3773.88|3765.18|3772.22|3763.52|37
1630607790000|2021-09-02 18:36:30|3772.3|3763.6|3772.13|3763.43|3772.3|3763.6|3771.97|3763.27|36
1630607800000|2021-09-02 18:36:40|3772.11|3763.41|3767.52|3758.82|3772.11|3763.41|3767.02|3758.32|36
1630607810000|2021-09-02 18:36:50|3767.51|3758.81|3767.23|3758.53|3767.74|3759.04|3766.72|3758.02|33
1630607820000|2021-09-02 18:37:00|3767.02|3758.32|3766.67|3757.97|3767.15|3758.45|3766.41|3757.71|28
1630607830000|2021-09-02 18:37:10|3767.13|3758.43|3769.39|3760.69|3769.4|3760.7|3767.13|3758.43|33
1630607840000|2021-09-02 18:37:20|3769.13|3760.43|3768.87|3760.17|3769.86|3761.16|3768.33|3759.63|36
1630607850000|2021-09-02 18:37:30|3768.63|3759.93|3768.86|3760.16|3769.08|3760.38|3768.45|3759.75|36
1630607860000|2021-09-02 18:37:40|3768.77|3760.07|3768.9|3760.2|3769.04|3760.34|3768.35|3759.65|36
1630607870000|2021-09-02 18:37:50|3768.77|3760.07|3769.38|3760.68|3769.79|3761.09|3768.77|3760.07|34
1630607880000|2021-09-02 18:38:00|3769.75|3761.05|3769.19|3760.49|3769.84|3761.14|3769.19|3760.49|36
1630607890000|2021-09-02 18:38:10|3769.68|3760.98|3769.31|3760.61|3769.89|3761.19|3769.28|3760.58|38
1630607900000|2021-09-02 18:38:20|3769.3|3760.6|3769.24|3760.54|3770.06|3761.36|3769.24|3760.54|35
1630607910000|2021-09-02 18:38:30|3769.06|3760.36|3770.52|3761.82|3772.63|3763.93|3768.65|3759.95|39
1630607920000|2021-09-02 18:38:40|3770.75|3762.05|3772.61|3763.91|3772.71|3764.01|3770.58|3761.88|36
1630607930000|2021-09-02 18:38:50|3772.6|3763.9|3773.23|3764.53|3773.23|3764.53|3772.02|3763.32|37
1630607940000|2021-09-02 18:39:00|3773.21|3764.51|3773.1|3764.4|3774.17|3765.47|3773.1|3764.4|33
1630607950000|2021-09-02 18:39:10|3773.09|3764.39|3772.8|3764.1|3773.3|3764.6|3772.79|3764.09|20
1630607960000|2021-09-02 18:39:20|3773|3764.3|3772.36|3763.66|3773|3764.3|3771.87|3763.17|35
1630607970000|2021-09-02 18:39:30|3772.37|3763.67|3772.25|3763.55|3772.5|3763.8|3772.15|3763.45|33
1630607980000|2021-09-02 18:39:40|3771.9|3763.2|3772.21|3763.51|3772.36|3763.66|3771.65|3762.95|28
1630607990000|2021-09-02 18:39:50|3772.2|3763.5|3772.38|3763.68|3772.38|3763.68|3772.07|3763.37|28
1630608000000|2021-09-02 18:40:00|3772.41|3763.71|3773.74|3765.04|3773.77|3765.07|3772.35|3763.65|17
1630608010000|2021-09-02 18:40:10|3773.95|3765.25|3775.16|3766.46|3775.55|3766.85|3773.35|3764.65|37
1630608020000|2021-09-02 18:40:20|3775.28|3766.58|3775.98|3767.28|3775.98|3767.28|3775.27|3766.57|28
1630608030000|2021-09-02 18:40:30|3775.77|3767.07|3774.94|3766.24|3775.79|3767.09|3774.91|3766.21|34
1630608040000|2021-09-02 18:40:40|3775.14|3766.44|3777.02|3768.32|3777.02|3768.32|3775.01|3766.31|36
1630608050000|2021-09-02 18:40:50|3776.85|3768.15|3778.07|3769.37|3778.07|3769.37|3776.64|3767.94|29
1630608060000|2021-09-02 18:41:00|3778.11|3769.41|3778.44|3769.74|3778.64|3769.94|3777.99|3769.29|26
1630608070000|2021-09-02 18:41:10|3778.46|3769.76|3778.29|3769.59|3778.6|3769.9|3777.59|3768.89|26
1630608080000|2021-09-02 18:41:20|3778.32|3769.62|3777.99|3769.29|3778.69|3769.99|3777.99|3769.29|20
1630608090000|2021-09-02 18:41:30|3777.96|3769.26|3777.93|3769.23|3778.01|3769.31|3777.93|3769.23|15
1630608100000|2021-09-02 18:41:40|3777.92|3769.22|3778.43|3769.73|3778.43|3769.73|3777.13|3768.43|25
1630608110000|2021-09-02 18:41:50|3778.32|3769.62|3776.61|3767.91|3778.92|3770.22|3776.61|3767.91|39
1630608120000|2021-09-02 18:42:00|3776.59|3767.89|3777.03|3768.33|3777.22|3768.52|3776.5|3767.8|37
1630608130000|2021-09-02 18:42:10|3777.11|3768.41|3779.54|3770.84|3779.54|3770.84|3777.11|3768.41|37
1630608140000|2021-09-02 18:42:20|3779.61|3770.91|3779.84|3771.14|3779.98|3771.28|3779.01|3770.31|29
1630608150000|2021-09-02 18:42:30|3779.85|3771.15|3780.07|3771.37|3780.07|3771.37|3779.85|3771.15|15
1630608160000|2021-09-02 18:42:40|3780.14|3771.44|3779.57|3770.87|3780.14|3771.44|3779.57|3770.87|16
1630608170000|2021-09-02 18:42:50|3779.56|3770.86|3778.5|3769.8|3779.61|3770.91|3778.39|3769.69|33
1630608180000|2021-09-02 18:43:00|3778.49|3769.79|3779.16|3770.46|3779.16|3770.46|3778.46|3769.76|11
1630608190000|2021-09-02 18:43:10|3779.19|3770.49|3780.94|3772.24|3782.26|3773.56|3779.19|3770.49|37
1630608200000|2021-09-02 18:43:20|3780.88|3772.18|3779.66|3770.96|3781|3772.3|3779.52|3770.82|35
1630608210000|2021-09-02 18:43:30|3779.6|3770.9|3781.86|3773.16|3782.09|3773.39|3779.6|3770.9|33
1630608220000|2021-09-02 18:43:40|3781.96|3773.26|3782.66|3773.96|3782.72|3774.02|3781.55|3772.85|36
1630608230000|2021-09-02 18:43:50|3782.53|3773.83|3781.7|3773|3782.67|3773.97|3781.62|3772.92|34
1630608240000|2021-09-02 18:44:00|3781.77|3773.07|3781.01|3772.31|3781.83|3773.13|3779.89|3771.19|27
1630608250000|2021-09-02 18:44:10|3781.13|3772.43|3781.05|3772.35|3781.35|3772.65|3779.26|3770.56|30
1630608260000|2021-09-02 18:44:20|3781.32|3772.62|3780.71|3772.01|3782.6|3773.9|3779.06|3770.36|31
1630608270000|2021-09-02 18:44:30|3781.01|3772.31|3779.5|3770.8|3782.31|3773.61|3779.17|3770.47|32
1630608280000|2021-09-02 18:44:40|3779.51|3770.81|3778.19|3769.49|3780.25|3771.55|3777.92|3769.22|36
1630608290000|2021-09-02 18:44:50|3778.46|3769.76|3777.97|3769.27|3778.83|3770.13|3777.69|3768.99|35
1630608300000|2021-09-02 18:45:00|3778.11|3769.41|3778.5|3769.8|3778.54|3769.84|3777.79|3769.09|36
1630608310000|2021-09-02 18:45:10|3778.31|3769.61|3778.83|3770.13|3779.34|3770.64|3777.99|3769.29|37
1630608320000|2021-09-02 18:45:20|3778.81|3770.11|3780.3|3771.6|3780.3|3771.6|3778.63|3769.93|39
1630608330000|2021-09-02 18:45:30|3780.45|3771.75|3781.03|3772.33|3781.34|3772.64|3779.93|3771.23|38
1630608340000|2021-09-02 18:45:40|3781.23|3772.53|3779.41|3770.71|3781.23|3772.53|3779.41|3770.71|37
1630608350000|2021-09-02 18:45:50|3779.38|3770.68|3779.81|3771.11|3779.97|3771.27|3778.78|3770.08|38
1630608360000|2021-09-02 18:46:00|3779.9|3771.2|3778.78|3770.08|3779.92|3771.22|3778.78|3770.08|33
1630608370000|2021-09-02 18:46:10|3778.8|3770.1|3779.35|3770.65|3780.34|3771.64|3778.8|3770.1|33
1630608380000|2021-09-02 18:46:20|3779.48|3770.78|3778.19|3769.49|3779.66|3770.96|3776.68|3767.98|38
1630608390000|2021-09-02 18:46:30|3778.37|3769.67|3778.27|3769.57|3778.56|3769.86|3778.26|3769.56|29
1630608400000|2021-09-02 18:46:40|3778.38|3769.68|3778.37|3769.67|3778.49|3769.79|3778.02|3769.32|25
1630608410000|2021-09-02 18:46:50|3778.44|3769.74|3778.35|3769.65|3778.44|3769.74|3777.97|3769.27|25
1630608420000|2021-09-02 18:47:00|3778.41|3769.71|3778.54|3769.84|3778.54|3769.84|3776.94|3768.24|28
1630608430000|2021-09-02 18:47:10|3778.55|3769.85|3777.06|3768.36|3778.55|3769.85|3776.79|3768.09|37
1630608440000|2021-09-02 18:47:20|3777.08|3768.38|3777.38|3768.68|3777.56|3768.86|3776.86|3768.16|32
1630608450000|2021-09-02 18:47:30|3777.36|3768.66|3777.3|3768.6|3777.57|3768.87|3777.03|3768.33|19
1630608460000|2021-09-02 18:47:40|3777.29|3768.59|3778.09|3769.39|3778.12|3769.42|3777.08|3768.38|30
1630608470000|2021-09-02 18:47:50|3778.12|3769.42|3777.88|3769.18|3778.12|3769.42|3777.38|3768.68|33
1630608480000|2021-09-02 18:48:00|3777.83|3769.13|3777.36|3768.66|3778.33|3769.63|3777.33|3768.63|32
1630608490000|2021-09-02 18:48:10|3777.33|3768.63|3777.89|3769.19|3777.89|3769.19|3777.33|3768.63|32
1630608500000|2021-09-02 18:48:20|3777.91|3769.21|3777.33|3768.63|3778.35|3769.65|3777.33|3768.63|37
1630608510000|2021-09-02 18:48:30|3777.92|3769.22|3776.22|3767.52|3778.18|3769.48|3776.22|3767.52|39
1630608520000|2021-09-02 18:48:40|3776.21|3767.51|3775.76|3767.06|3776.49|3767.79|3775.6|3766.9|28
1630608530000|2021-09-02 18:48:50|3775.67|3766.97|3775.62|3766.92|3775.87|3767.17|3775.4|3766.7|31
1630608540000|2021-09-02 18:49:00|3775.63|3766.93|3776.47|3767.77|3776.9|3768.2|3775.63|3766.93|27
1630608550000|2021-09-02 18:49:10|3776.46|3767.76|3776.81|3768.11|3776.99|3768.29|3776.46|3767.76|22
1630608560000|2021-09-02 18:49:20|3776.88|3768.18|3777.37|3768.67|3777.61|3768.91|3776.88|3768.18|34
1630608570000|2021-09-02 18:49:30|3777.45|3768.75|3776.45|3767.75|3777.64|3768.94|3776.08|3767.38|35
1630608580000|2021-09-02 18:49:40|3776.33|3767.63|3777.67|3768.97|3777.72|3769.02|3776.33|3767.63|32
1630608590000|2021-09-02 18:49:50|3777.58|3768.88|3776.73|3768.03|3777.76|3769.06|3776.59|3767.89|39
1630608600000|2021-09-02 18:50:00|3776.72|3768.02|3777.11|3768.41|3777.11|3768.41|3776.69|3767.99|26
1630608610000|2021-09-02 18:50:10|3777.15|3768.45|3777.9|3769.2|3777.92|3769.22|3776.94|3768.24|25
1630608620000|2021-09-02 18:50:20|3777.93|3769.23|3777.45|3768.75|3777.95|3769.25|3776.7|3768|33
1630608630000|2021-09-02 18:50:30|3777.44|3768.74|3777.67|3768.97|3777.77|3769.07|3777.38|3768.68|33
1630608640000|2021-09-02 18:50:40|3777.74|3769.04|3777.72|3769.02|3777.96|3769.26|3777.69|3768.99|17
1630608650000|2021-09-02 18:50:50|3777.74|3769.04|3777.23|3768.53|3777.74|3769.04|3777.07|3768.37|32
1630608660000|2021-09-02 18:51:00|3777.33|3768.63|3777.23|3768.53|3777.33|3768.63|3777.1|3768.4|26
1630608670000|2021-09-02 18:51:10|3777.19|3768.49|3777.18|3768.48|3777.19|3768.49|3777.18|3768.48|2
1630608680000|2021-09-02 18:51:20|3777.26|3768.56|3777.23|3768.53|3777.3|3768.6|3777.18|3768.48|10
1630608690000|2021-09-02 18:51:30|3777.26|3768.56|3777.23|3768.53|3777.26|3768.56|3777.23|3768.53|8
1630608700000|2021-09-02 18:51:40|3777.26|3768.56|3777.64|3768.94|3777.85|3769.15|3777.23|3768.53|18
1630608710000|2021-09-02 18:51:50|3777.59|3768.89|3777.71|3769.01|3777.79|3769.09|3777.59|3768.89|18
1630608720000|2021-09-02 18:52:00|3777.77|3769.07|3777.77|3769.07|3777.83|3769.13|3777.62|3768.92|29
1630608730000|2021-09-02 18:52:10|3777.93|3769.23|3777.67|3768.97|3777.93|3769.23|3777.67|3768.97|15
1630608740000|2021-09-02 18:52:20|3777.48|3768.78|3777.36|3768.66|3777.99|3769.29|3776.42|3767.72|38
1630608750000|2021-09-02 18:52:30|3777.39|3768.69|3777.92|3769.22|3778.24|3769.54|3777.35|3768.65|33
1630608760000|2021-09-02 18:52:40|3777.69|3768.99|3777.89|3769.19|3778.24|3769.54|3777.69|3768.99|33
1630608770000|2021-09-02 18:52:50|3777.97|3769.27|3777.1|3768.4|3778.13|3769.43|3777.1|3768.4|26
1630608780000|2021-09-02 18:53:00|3777.16|3768.46|3777.15|3768.45|3777.32|3768.62|3777.02|3768.32|19
1630608790000|2021-09-02 18:53:10|3777.14|3768.44|3776.06|3767.36|3777.14|3768.44|3776.06|3767.36|22
1630608800000|2021-09-02 18:53:20|3776.1|3767.4|3776.45|3767.75|3776.89|3768.19|3776.1|3767.4|19
1630608810000|2021-09-02 18:53:30|3776.46|3767.76|3776.13|3767.43|3776.46|3767.76|3775.96|3767.26|22
1630608820000|2021-09-02 18:53:40|3776.09|3767.39|3776.41|3767.71|3776.51|3767.81|3776.09|3767.39|31
1630608830000|2021-09-02 18:53:50|3776.43|3767.73|3776.29|3767.59|3776.54|3767.84|3775.91|3767.21|21
1630608840000|2021-09-02 18:54:00|3776.3|3767.6|3776.47|3767.77|3776.7|3768|3775.29|3766.59|37
1630608850000|2021-09-02 18:54:10|3776.51|3767.81|3776.96|3768.26|3777.15|3768.45|3776.51|3767.81|30
1630608860000|2021-09-02 18:54:20|3776.99|3768.29|3776.93|3768.23|3777.15|3768.45|3776.9|3768.2|24
1630608870000|2021-09-02 18:54:30|3776.87|3768.17|3776.53|3767.83|3777|3768.3|3776.08|3767.38|27
1630608880000|2021-09-02 18:54:40|3776.24|3767.54|3776.83|3768.13|3777.32|3768.62|3776.24|3767.54|39
1630608890000|2021-09-02 18:54:50|3776.81|3768.11|3777.27|3768.57|3777.99|3769.29|3776.81|3768.11|32
1630608900000|2021-09-02 18:55:00|3777.26|3768.56|3777.48|3768.78|3777.98|3769.28|3777.23|3768.53|25
1630608910000|2021-09-02 18:55:10|3777.4|3768.7|3777.78|3769.08|3777.91|3769.21|3777.18|3768.48|28
1630608920000|2021-09-02 18:55:20|3777.74|3769.04|3777.05|3768.35|3777.74|3769.04|3776.69|3767.99|32
1630608930000|2021-09-02 18:55:30|3777.2|3768.5|3776.44|3767.74|3777.32|3768.62|3776.37|3767.67|28
1630608940000|2021-09-02 18:55:40|3776.41|3767.71|3776.24|3767.54|3776.41|3767.71|3776.23|3767.53|6
1630608950000|2021-09-02 18:55:50|3776.23|3767.53|3775.55|3766.85|3776.23|3767.53|3775.52|3766.82|19
1630608960000|2021-09-02 18:56:00|3775.62|3766.92|3775.54|3766.84|3775.63|3766.93|3775.47|3766.77|22
1630608970000|2021-09-02 18:56:10|3775.53|3766.83|3774.67|3765.97|3775.64|3766.94|3774.61|3765.91|26
1630608980000|2021-09-02 18:56:20|3774.66|3765.96|3773.68|3764.98|3774.75|3766.05|3773.66|3764.96|26
1630608990000|2021-09-02 18:56:30|3773.65|3764.95|3773.49|3764.79|3773.65|3764.95|3773.18|3764.48|10
1630609000000|2021-09-02 18:56:40|3773.66|3764.96|3773.44|3764.74|3773.84|3765.14|3773.36|3764.66|23
1630609010000|2021-09-02 18:56:50|3773.45|3764.75|3774.33|3765.63|3775.92|3767.22|3773.44|3764.74|36
1630609020000|2021-09-02 18:57:00|3774.37|3765.67|3774.71|3766.01|3775.67|3766.97|3774.25|3765.55|38
1630609030000|2021-09-02 18:57:10|3774.65|3765.95|3775.82|3767.12|3776.05|3767.35|3774.44|3765.74|25
1630609040000|2021-09-02 18:57:20|3775.94|3767.24|3775.69|3766.99|3776.21|3767.51|3775.53|3766.83|21
1630609050000|2021-09-02 18:57:30|3775.53|3766.83|3774.73|3766.03|3776.03|3767.33|3774.34|3765.64|26
1630609060000|2021-09-02 18:57:40|3774.77|3766.07|3776.78|3768.08|3777.39|3768.69|3774.77|3766.07|38
1630609070000|2021-09-02 18:57:50|3776.96|3768.26|3778.09|3769.39|3779.17|3770.47|3776.69|3767.99|38
1630609080000|2021-09-02 18:58:00|3778.13|3769.43|3778.43|3769.73|3778.91|3770.21|3777.95|3769.25|33
1630609090000|2021-09-02 18:58:10|3778.55|3769.85|3778.63|3769.93|3779.05|3770.35|3778.43|3769.73|38
1630609100000|2021-09-02 18:58:20|3778.53|3769.83|3778.65|3769.95|3779.02|3770.32|3778.19|3769.49|30
1630609110000|2021-09-02 18:58:30|3778.74|3770.04|3778.5|3769.8|3779.01|3770.31|3778.41|3769.71|27
1630609120000|2021-09-02 18:58:40|3778.45|3769.75|3778.45|3769.75|3778.88|3770.18|3778.45|3769.75|13
1630609130000|2021-09-02 18:58:50|3778.46|3769.76|3778.53|3769.83|3778.53|3769.83|3778.46|3769.76|2
1630609140000|2021-09-02 18:59:00|3778.63|3769.93|3781.75|3773.05|3782.04|3773.34|3778.63|3769.93|37
1630609150000|2021-09-02 18:59:10|3781.89|3773.19|3781.95|3773.25|3782.09|3773.39|3781.57|3772.87|30
1630609160000|2021-09-02 18:59:20|3782.08|3773.38|3781.87|3773.17|3782.08|3773.38|3781.74|3773.04|26
1630609170000|2021-09-02 18:59:30|3781.84|3773.14|3782.39|3773.69|3782.97|3774.27|3781.54|3772.84|32
1630609180000|2021-09-02 18:59:40|3783.17|3774.47|3782.75|3774.05|3783.37|3774.67|3782.44|3773.74|35
1630609190000|2021-09-02 18:59:50|3782.69|3773.99|3782.75|3774.05|3783.18|3774.48|3782.33|3773.63|35
1630609200000|2021-09-02 19:00:00|3782.55|3773.85|3782.76|3774.06|3783.25|3774.55|3781.94|3773.24|39
1630609210000|2021-09-02 19:00:10|3782.81|3774.11|3782.19|3773.49|3782.93|3774.23|3782.06|3773.36|32
1630609220000|2021-09-02 19:00:20|3782.17|3773.47|3780.61|3771.91|3782.31|3773.61|3780.56|3771.86|35
1630609230000|2021-09-02 19:00:30|3780.56|3771.86|3778.42|3769.72|3780.62|3771.92|3778.22|3769.52|37
1630609240000|2021-09-02 19:00:40|3778.22|3769.52|3779.08|3770.38|3779.74|3771.04|3777.96|3769.26|37
1630609250000|2021-09-02 19:00:50|3779.24|3770.54|3781.24|3772.54|3781.24|3772.54|3779.16|3770.46|38
1630609260000|2021-09-02 19:01:00|3781.29|3772.59|3781.24|3772.54|3781.48|3772.78|3780.84|3772.14|39
1630609270000|2021-09-02 19:01:10|3781.21|3772.51|3781.32|3772.62|3782.13|3773.43|3781.21|3772.51|37
1630609280000|2021-09-02 19:01:20|3782.2|3773.5|3780.32|3771.62|3782.64|3773.94|3780.32|3771.62|40
1630609290000|2021-09-02 19:01:30|3780.51|3771.81|3782.03|3773.33|3782.03|3773.33|3780.38|3771.68|36
1630609300000|2021-09-02 19:01:40|3782.09|3773.39|3781.22|3772.52|3782.09|3773.39|3781.1|3772.4|38
1630609310000|2021-09-02 19:01:50|3781.23|3772.53|3781.27|3772.57|3781.4|3772.7|3780.12|3771.42|37
1630609320000|2021-09-02 19:02:00|3781.97|3773.27|3781.95|3773.25|3781.97|3773.27|3781.09|3772.39|33
1630609330000|2021-09-02 19:02:10|3781.7|3773|3782.3|3773.6|3782.7|3774|3781.34|3772.64|35
1630609340000|2021-09-02 19:02:20|3781.88|3773.18|3781.57|3772.87|3782.21|3773.51|3781.22|3772.52|35
1630609350000|2021-09-02 19:02:30|3781.99|3773.29|3781.58|3772.88|3782.17|3773.47|3781.33|3772.63|36
1630609360000|2021-09-02 19:02:40|3781.86|3773.16|3781.89|3773.19|3782.05|3773.35|3781.43|3772.73|37
1630609370000|2021-09-02 19:02:50|3781.9|3773.2|3782.11|3773.41|3782.14|3773.44|3781.45|3772.75|35
1630609380000|2021-09-02 19:03:00|3781.76|3773.06|3779.63|3770.93|3782.11|3773.41|3779.63|3770.93|37
1630609390000|2021-09-02 19:03:10|3779.49|3770.79|3777.57|3768.87|3779.49|3770.79|3777.54|3768.84|38
1630609400000|2021-09-02 19:03:20|3777.55|3768.85|3775.81|3767.11|3777.7|3769|3775.78|3767.08|35
1630609410000|2021-09-02 19:03:30|3775.41|3766.71|3778|3769.3|3778|3769.3|3775|3766.3|38
1630609420000|2021-09-02 19:03:40|3778.29|3769.59|3776.71|3768.01|3778.6|3769.9|3776.69|3767.99|35
1630609430000|2021-09-02 19:03:50|3776.74|3768.04|3777.71|3769.01|3777.71|3769.01|3776.53|3767.83|37
1630609440000|2021-09-02 19:04:00|3777.72|3769.02|3778.82|3770.12|3778.82|3770.12|3777.72|3769.02|35
1630609450000|2021-09-02 19:04:10|3778.83|3770.13|3779.07|3770.37|3779.14|3770.44|3778.51|3769.81|32
1630609460000|2021-09-02 19:04:20|3779.08|3770.38|3778.79|3770.09|3779.17|3770.47|3778.74|3770.04|24
1630609470000|2021-09-02 19:04:30|3778.77|3770.07|3777.78|3769.08|3778.96|3770.26|3777.44|3768.74|33
1630609480000|2021-09-02 19:04:40|3777.84|3769.14|3775.69|3766.99|3777.87|3769.17|3775.69|3766.99|28
1630609490000|2021-09-02 19:04:50|3775.73|3767.03|3776.41|3767.71|3776.63|3767.93|3775.56|3766.86|25
1630609500000|2021-09-02 19:05:00|3775.93|3767.23|3776.62|3767.92|3776.82|3768.12|3775.74|3767.04|37
1630609510000|2021-09-02 19:05:10|3776.72|3768.02|3778.04|3769.34|3778.2|3769.5|3776.23|3767.53|37
1630609520000|2021-09-02 19:05:20|3778.16|3769.46|3778.83|3770.13|3778.86|3770.16|3777.95|3769.25|34
1630609530000|2021-09-02 19:05:30|3778.97|3770.27|3778.24|3769.54|3779.33|3770.63|3778.24|3769.54|36
1630609540000|2021-09-02 19:05:40|3778.19|3769.49|3779.26|3770.56|3779.36|3770.66|3778.19|3769.49|34
1630609550000|2021-09-02 19:05:50|3779.27|3770.57|3779.76|3771.06|3779.78|3771.08|3779.03|3770.33|32
1630609560000|2021-09-02 19:06:00|3779.86|3771.16|3779.57|3770.87|3780.14|3771.44|3779.55|3770.85|35
1630609570000|2021-09-02 19:06:10|3779.55|3770.85|3780.38|3771.68|3780.42|3771.72|3779.49|3770.79|24
1630609580000|2021-09-02 19:06:20|3780.37|3771.67|3779.14|3770.44|3780.41|3771.71|3779.14|3770.44|32
1630609590000|2021-09-02 19:06:30|3778.97|3770.27|3780.03|3771.33|3780.17|3771.47|3778.97|3770.27|35
1630609600000|2021-09-02 19:06:40|3779.99|3771.29|3779.89|3771.19|3780.04|3771.34|3779.01|3770.31|32
1630609610000|2021-09-02 19:06:50|3779.66|3770.96|3778.93|3770.23|3780.12|3771.42|3778.93|3770.23|33
1630609620000|2021-09-02 19:07:00|3778.89|3770.19|3778.94|3770.24|3779|3770.3|3778.67|3769.97|27
1630609630000|2021-09-02 19:07:10|3778.92|3770.22|3777.75|3769.05|3778.92|3770.22|3777.6|3768.9|28
1630609640000|2021-09-02 19:07:20|3777.78|3769.08|3777.84|3769.14|3777.89|3769.19|3777.77|3769.07|26
1630609650000|2021-09-02 19:07:30|3777.82|3769.12|3777.98|3769.28|3778.03|3769.33|3777.81|3769.11|32
1630609660000|2021-09-02 19:07:40|3777.95|3769.25|3776.82|3768.12|3778.04|3769.34|3776.66|3767.96|23
1630609670000|2021-09-02 19:07:50|3777.66|3768.96|3776.87|3768.17|3777.7|3769|3776.87|3768.17|32
1630609680000|2021-09-02 19:08:00|3776.86|3768.16|3777.79|3769.09|3777.86|3769.16|3776.86|3768.16|31
1630609690000|2021-09-02 19:08:10|3777.74|3769.04|3777.22|3768.52|3777.86|3769.16|3777.02|3768.32|36
1630609700000|2021-09-02 19:08:20|3777.27|3768.57|3777.56|3768.86|3777.83|3769.13|3777.12|3768.42|37
1630609710000|2021-09-02 19:08:30|3777.55|3768.85|3777.7|3769|3777.96|3769.26|3777.55|3768.85|35
1630609720000|2021-09-02 19:08:40|3777.69|3768.99|3777.76|3769.06|3777.81|3769.11|3777.31|3768.61|32
1630609730000|2021-09-02 19:08:50|3777.75|3769.05|3777.77|3769.07|3778.01|3769.31|3777.63|3768.93|31
1630609740000|2021-09-02 19:09:00|3777.8|3769.1|3777.99|3769.29|3778.02|3769.32|3777.75|3769.05|23
1630609750000|2021-09-02 19:09:10|3778|3769.3|3777.93|3769.23|3778.09|3769.39|3777.72|3769.02|24
1630609760000|2021-09-02 19:09:20|3777.92|3769.22|3777.89|3769.19|3778.08|3769.38|3777.8|3769.1|27
1630609770000|2021-09-02 19:09:30|3777.91|3769.21|3778.02|3769.32|3778.06|3769.36|3777.91|3769.21|15
1630609780000|2021-09-02 19:09:40|3777.91|3769.21|3778.03|3769.33|3778.09|3769.39|3777.91|3769.21|34
1630609790000|2021-09-02 19:09:50|3777.96|3769.26|3777.91|3769.21|3778.23|3769.53|3777.9|3769.2|18
1630609800000|2021-09-02 19:10:00|3778|3769.3|3777.63|3768.93|3778|3769.3|3777.56|3768.86|12
1630609810000|2021-09-02 19:10:10|3777.56|3768.86|3776.9|3768.2|3777.78|3769.08|3776.9|3768.2|24
1630609820000|2021-09-02 19:10:20|3776.64|3767.94|3776.2|3767.5|3776.71|3768.01|3775.88|3767.18|34
1630609830000|2021-09-02 19:10:30|3776.18|3767.48|3776.48|3767.78|3776.58|3767.88|3775.71|3767.01|31
1630609840000|2021-09-02 19:10:40|3776.38|3767.68|3776.74|3768.04|3776.83|3768.13|3776.31|3767.61|26
1630609850000|2021-09-02 19:10:50|3776.67|3767.97|3776.46|3767.76|3776.83|3768.13|3776.19|3767.49|34
1630609860000|2021-09-02 19:11:00|3776.48|3767.78|3777.7|3769|3777.91|3769.21|3776.48|3767.78|35
1630609870000|2021-09-02 19:11:10|3777.6|3768.9|3777.76|3769.06|3777.9|3769.2|3777.6|3768.9|29
1630609880000|2021-09-02 19:11:20|3777.74|3769.04|3777.99|3769.29|3778.1|3769.4|3777.63|3768.93|38
1630609890000|2021-09-02 19:11:30|3777.86|3769.16|3778.68|3769.98|3779.85|3771.15|3777.82|3769.12|37
1630609900000|2021-09-02 19:11:40|3778.66|3769.96|3777.6|3768.9|3778.72|3770.02|3777.37|3768.67|35
1630609910000|2021-09-02 19:11:50|3777.55|3768.85|3778.04|3769.34|3778.04|3769.34|3777.31|3768.61|35
1630609920000|2021-09-02 19:12:00|3777.9|3769.2|3777.65|3768.95|3778.02|3769.32|3777.65|3768.95|26
1630609930000|2021-09-02 19:12:10|3777.68|3768.98|3776.08|3767.38|3777.83|3769.13|3775.48|3766.78|32
1630609940000|2021-09-02 19:12:20|3776.29|3767.59|3776.44|3767.74|3776.44|3767.74|3776.26|3767.56|15
1630609950000|2021-09-02 19:12:30|3776.43|3767.73|3777.34|3768.64|3777.64|3768.94|3776.36|3767.66|31
1630609960000|2021-09-02 19:12:40|3777.61|3768.91|3778.21|3769.51|3778.47|3769.77|3777.43|3768.73|32
1630609970000|2021-09-02 19:12:50|3778.18|3769.48|3778.05|3769.35|3778.2|3769.5|3777.99|3769.29|18
1630609980000|2021-09-02 19:13:00|3778.09|3769.39|3779.25|3770.55|3779.47|3770.77|3778.02|3769.32|33
1630609990000|2021-09-02 19:13:10|3779.16|3770.46|3779.39|3770.69|3779.51|3770.81|3778.96|3770.26|36
1630610000000|2021-09-02 19:13:20|3779.36|3770.66|3782.91|3774.21|3782.91|3774.21|3779.32|3770.62|39
1630610010000|2021-09-02 19:13:30|3782.84|3774.14|3783.28|3774.58|3783.99|3775.29|3782.34|3773.64|38
1630610020000|2021-09-02 19:13:40|3783.39|3774.69|3782.44|3773.74|3783.39|3774.69|3782.02|3773.32|35
1630610030000|2021-09-02 19:13:50|3782.27|3773.57|3781.7|3773|3782.42|3773.72|3781.36|3772.66|38
1630610040000|2021-09-02 19:14:00|3781.63|3772.93|3783.12|3774.42|3783.41|3774.71|3781.62|3772.92|39
1630610050000|2021-09-02 19:14:10|3782.69|3773.99|3783.43|3774.73|3783.82|3775.12|3782.08|3773.38|39
1630610060000|2021-09-02 19:14:20|3783.53|3774.83|3783.77|3775.07|3783.86|3775.16|3783.25|3774.55|37
1630610070000|2021-09-02 19:14:30|3783.66|3774.96|3783.37|3774.67|3783.95|3775.25|3783.18|3774.48|36
1630610080000|2021-09-02 19:14:40|3783.35|3774.65|3783.94|3775.24|3783.98|3775.28|3783.1|3774.4|36
1630610090000|2021-09-02 19:14:50|3783.73|3775.03|3783.77|3775.07|3784.04|3775.34|3783.73|3775.03|27
1630610100000|2021-09-02 19:15:00|3783.7|3775|3783.75|3775.05|3784.07|3775.37|3783.6|3774.9|39
1630610110000|2021-09-02 19:15:10|3784.02|3775.32|3783.36|3774.66|3784.02|3775.32|3783.22|3774.52|33
1630610120000|2021-09-02 19:15:20|3783.34|3774.64|3782.88|3774.18|3783.6|3774.9|3782.58|3773.88|39
1630610130000|2021-09-02 19:15:30|3782.74|3774.04|3781.53|3772.83|3782.89|3774.19|3780.57|3771.87|29
1630610140000|2021-09-02 19:15:40|3781.31|3772.61|3780.98|3772.28|3781.54|3772.84|3780.91|3772.21|36
1630610150000|2021-09-02 19:15:50|3780.86|3772.16|3780.79|3772.09|3781.44|3772.74|3780.79|3772.09|38
1630610160000|2021-09-02 19:16:00|3780.8|3772.1|3781.89|3773.19|3781.89|3773.19|3780.59|3771.89|17
1630610170000|2021-09-02 19:16:10|3781.9|3773.2|3781.16|3772.46|3782.03|3773.33|3781.16|3772.46|26
1630610180000|2021-09-02 19:16:20|3781.07|3772.37|3782.91|3774.21|3782.91|3774.21|3780.89|3772.19|34
1630610190000|2021-09-02 19:16:30|3782.9|3774.2|3782.38|3773.68|3782.9|3774.2|3782.17|3773.47|30
1630610200000|2021-09-02 19:16:40|3782.52|3773.82|3782.82|3774.12|3783.15|3774.45|3782.45|3773.75|37
1630610210000|2021-09-02 19:16:50|3782.67|3773.97|3785.65|3776.95|3786.21|3777.51|3782.36|3773.66|33
1630610220000|2021-09-02 19:17:00|3785.33|3776.63|3783.98|3775.28|3785.5|3776.8|3783.65|3774.95|33
1630610230000|2021-09-02 19:17:10|3783.77|3775.07|3785.08|3776.38|3785.08|3776.38|3783.77|3775.07|39
1630610240000|2021-09-02 19:17:20|3784.95|3776.25|3784.65|3775.95|3786.26|3777.56|3784.31|3775.61|35
1630610250000|2021-09-02 19:17:30|3784.86|3776.16|3785.78|3777.08|3785.78|3777.08|3784.36|3775.66|39
1630610260000|2021-09-02 19:17:40|3785.3|3776.6|3784.88|3776.18|3785.55|3776.85|3784.81|3776.11|36
1630610270000|2021-09-02 19:17:50|3785.03|3776.33|3785.28|3776.58|3785.5|3776.8|3785|3776.3|36
1630610280000|2021-09-02 19:18:00|3785.32|3776.62|3784.69|3775.99|3785.77|3777.07|3784.42|3775.72|35
1630610290000|2021-09-02 19:18:10|3784.88|3776.18|3784.52|3775.82|3785.14|3776.44|3784.37|3775.67|38
1630610300000|2021-09-02 19:18:20|3784.78|3776.08|3784.54|3775.84|3784.82|3776.12|3784.38|3775.68|30
1630610310000|2021-09-02 19:18:30|3784.36|3775.66|3784.35|3775.65|3784.55|3775.85|3784.28|3775.58|17
1630610320000|2021-09-02 19:18:40|3784.36|3775.66|3784.45|3775.75|3784.75|3776.05|3784.3|3775.6|13
1630610330000|2021-09-02 19:18:50|3784.44|3775.74|3785.5|3776.8|3785.5|3776.8|3784.43|3775.73|17
1630610340000|2021-09-02 19:19:00|3785.63|3776.93|3785.49|3776.79|3785.82|3777.12|3785.49|3776.79|16
1630610350000|2021-09-02 19:19:10|3785.56|3776.86|3785.68|3776.98|3785.77|3777.07|3785.56|3776.86|17
1630610360000|2021-09-02 19:19:20|3785.67|3776.97|3784.81|3776.11|3785.71|3777.01|3784.77|3776.07|24
1630610370000|2021-09-02 19:19:30|3784.79|3776.09|3784.3|3775.6|3784.84|3776.14|3784.18|3775.48|23
1630610380000|2021-09-02 19:19:40|3784.5|3775.8|3784.28|3775.58|3784.69|3775.99|3784.17|3775.47|32
1630610390000|2021-09-02 19:19:50|3784.46|3775.76|3784.82|3776.12|3784.82|3776.12|3784.18|3775.48|35
1630610400000|2021-09-02 19:20:00|3784.9|3776.2|3784.35|3775.65|3785.99|3777.29|3784.21|3775.51|36
1630610410000|2021-09-02 19:20:10|3784.23|3775.53|3784.26|3775.56|3784.44|3775.74|3784.1|3775.4|36
1630610420000|2021-09-02 19:20:20|3784.31|3775.61|3781.65|3772.95|3784.36|3775.66|3781.63|3772.93|26
1630610430000|2021-09-02 19:20:30|3781.45|3772.75|3780.95|3772.25|3782.07|3773.37|3780.95|3772.25|23
1630610440000|2021-09-02 19:20:40|3780.93|3772.23|3781.31|3772.61|3781.94|3773.24|3780.59|3771.89|22
1630610450000|2021-09-02 19:20:50|3782.64|3773.94|3781.23|3772.53|3782.83|3774.13|3781.18|3772.48|22
1630610460000|2021-09-02 19:21:00|3781.45|3772.75|3781.54|3772.84|3782.82|3774.12|3781.38|3772.68|27
1630610470000|2021-09-02 19:21:10|3781.47|3772.77|3781.13|3772.43|3781.77|3773.07|3780.87|3772.17|17
1630610480000|2021-09-02 19:21:20|3781.44|3772.74|3781.14|3772.44|3782.09|3773.39|3781.07|3772.37|36
1630610490000|2021-09-02 19:21:30|3781.17|3772.47|3780.93|3772.23|3781.2|3772.5|3780.64|3771.94|37
1630610500000|2021-09-02 19:21:40|3781.01|3772.31|3780.98|3772.28|3781.23|3772.53|3780.67|3771.97|32
1630610510000|2021-09-02 19:21:50|3780.93|3772.23|3781.99|3773.29|3782.02|3773.32|3780.78|3772.08|38
1630610520000|2021-09-02 19:22:00|3782|3773.3|3781.06|3772.36|3782.04|3773.34|3780.84|3772.14|37
1630610530000|2021-09-02 19:22:10|3781.14|3772.44|3781.42|3772.72|3781.45|3772.75|3781.03|3772.33|38
1630610540000|2021-09-02 19:22:20|3781.24|3772.54|3781.89|3773.19|3781.89|3773.19|3780.96|3772.26|38
1630610550000|2021-09-02 19:22:30|3781.65|3772.95|3781.44|3772.74|3781.81|3773.11|3781.06|3772.36|35
1630610560000|2021-09-02 19:22:40|3781.37|3772.67|3782.03|3773.33|3782.23|3773.53|3781.02|3772.32|34
1630610570000|2021-09-02 19:22:50|3781.52|3772.82|3783.03|3774.33|3783.04|3774.34|3781.3|3772.6|38
1630610580000|2021-09-02 19:23:00|3782.68|3773.98|3783.47|3774.77|3784.09|3775.39|3782.68|3773.98|37
1630610590000|2021-09-02 19:23:10|3783.34|3774.64|3782.1|3773.4|3783.78|3775.08|3782.1|3773.4|38
1630610600000|2021-09-02 19:23:20|3781.96|3773.26|3781.33|3772.63|3782.02|3773.32|3780.98|3772.28|30
1630610610000|2021-09-02 19:23:30|3781.32|3772.62|3781.47|3772.77|3781.61|3772.91|3781.28|3772.58|34
1630610620000|2021-09-02 19:23:40|3781.46|3772.76|3781.65|3772.95|3781.85|3773.15|3781.44|3772.74|34
1630610630000|2021-09-02 19:23:50|3781.75|3773.05|3786.1|3777.4|3786.75|3778.05|3781.75|3773.05|39
1630610640000|2021-09-02 19:24:00|3785.97|3777.27|3787.75|3779.05|3787.82|3779.12|3785.68|3776.98|36
1630610650000|2021-09-02 19:24:10|3787.74|3779.04|3787.3|3778.6|3788.12|3779.42|3786.66|3777.96|32
1630610660000|2021-09-02 19:24:20|3787.33|3778.63|3787.34|3778.64|3787.76|3779.06|3786.91|3778.21|34
1630610670000|2021-09-02 19:24:30|3787.29|3778.59|3787.13|3778.43|3787.59|3778.89|3786.94|3778.24|32
1630610680000|2021-09-02 19:24:40|3786.79|3778.09|3787.3|3778.6|3787.77|3779.07|3786.79|3778.09|37
1630610690000|2021-09-02 19:24:50|3787.31|3778.61|3788.08|3779.38|3788.67|3779.97|3787.04|3778.34|32
1630610700000|2021-09-02 19:25:00|3788.44|3779.74|3788.8|3780.1|3788.81|3780.11|3788.21|3779.51|34
1630610710000|2021-09-02 19:25:10|3788.76|3780.06|3788.95|3780.25|3789.02|3780.32|3788.73|3780.03|16
1630610720000|2021-09-02 19:25:20|3789.08|3780.38|3788.96|3780.26|3789.08|3780.38|3788.88|3780.18|28
1630610730000|2021-09-02 19:25:30|3789.14|3780.44|3789.66|3780.96|3789.66|3780.96|3788.31|3779.61|32
1630610740000|2021-09-02 19:25:40|3789.71|3781.01|3790.09|3781.39|3790.09|3781.39|3789.71|3781.01|9
1630610750000|2021-09-02 19:25:50|3790.06|3781.36|3789.63|3780.93|3790.06|3781.36|3789.06|3780.36|22
1630610760000|2021-09-02 19:26:00|3789.6|3780.9|3790.55|3781.85|3790.92|3782.22|3789.29|3780.59|34
1630610770000|2021-09-02 19:26:10|3790.21|3781.51|3790.88|3782.18|3790.96|3782.26|3789.9|3781.2|35
1630610780000|2021-09-02 19:26:20|3791.59|3782.89|3791.06|3782.36|3791.67|3782.97|3790.4|3781.7|33
1630610790000|2021-09-02 19:26:30|3790.78|3782.08|3792.09|3783.39|3792.09|3783.39|3790.4|3781.7|25
1630610800000|2021-09-02 19:26:40|3792.08|3783.38|3791.6|3782.9|3792.87|3784.17|3791.44|3782.74|32
1630610810000|2021-09-02 19:26:50|3792.19|3783.49|3792.91|3784.21|3793.76|3785.06|3792.19|3783.49|38
1630610820000|2021-09-02 19:27:00|3792.86|3784.16|3792.85|3784.15|3793.51|3784.81|3792.57|3783.87|35
1630610830000|2021-09-02 19:27:10|3792.86|3784.16|3793.93|3785.23|3793.93|3785.23|3792.78|3784.08|34
1630610840000|2021-09-02 19:27:20|3793.45|3784.75|3790.65|3781.95|3793.64|3784.94|3790.65|3781.95|33
1630610850000|2021-09-02 19:27:30|3790.6|3781.9|3790.5|3781.8|3790.75|3782.05|3790.48|3781.78|23
1630610860000|2021-09-02 19:27:40|3790.49|3781.79|3789.55|3780.85|3790.56|3781.86|3789.2|3780.5|29
1630610870000|2021-09-02 19:27:50|3789.68|3780.98|3789.56|3780.86|3789.76|3781.06|3789.29|3780.59|29
1630610880000|2021-09-02 19:28:00|3789.43|3780.73|3789.56|3780.86|3789.68|3780.98|3789.28|3780.58|16
1630610890000|2021-09-02 19:28:10|3789.59|3780.89|3791.81|3783.11|3791.83|3783.13|3789.4|3780.7|32
1630610900000|2021-09-02 19:28:20|3791.72|3783.02|3790.07|3781.37|3791.72|3783.02|3790.07|3781.37|32
1630610910000|2021-09-02 19:28:30|3790.05|3781.35|3790.07|3781.37|3790.54|3781.84|3789.8|3781.1|35
1630610920000|2021-09-02 19:28:40|3790.08|3781.38|3791.06|3782.36|3791.15|3782.45|3790.01|3781.31|28
1630610930000|2021-09-02 19:28:50|3791.14|3782.44|3790.46|3781.76|3791.17|3782.47|3790.39|3781.69|24
1630610940000|2021-09-02 19:29:00|3790.52|3781.82|3790.69|3781.99|3790.73|3782.03|3790.51|3781.81|26
1630610950000|2021-09-02 19:29:10|3790.74|3782.04|3792.79|3784.09|3792.97|3784.27|3790.65|3781.95|31
1630610960000|2021-09-02 19:29:20|3792.8|3784.1|3792.45|3783.75|3792.95|3784.25|3792.45|3783.75|20
1630610970000|2021-09-02 19:29:30|3792.52|3783.82|3792.64|3783.94|3792.64|3783.94|3791.86|3783.16|35
1630610980000|2021-09-02 19:29:40|3792.53|3783.83|3791.21|3782.51|3793.66|3784.96|3790.77|3782.07|37
1630610990000|2021-09-02 19:29:50|3791.43|3782.73|3789.91|3781.21|3791.43|3782.73|3789.91|3781.21|38
1630611000000|2021-09-02 19:30:00|3790.38|3781.68|3791.61|3782.91|3791.85|3783.15|3789.97|3781.27|35
1630611010000|2021-09-02 19:30:10|3791.3|3782.6|3792.87|3784.17|3792.87|3784.17|3790.93|3782.23|40
1630611020000|2021-09-02 19:30:20|3792.64|3783.94|3791.33|3782.63|3792.9|3784.2|3791.2|3782.5|40
1630611030000|2021-09-02 19:30:30|3791.39|3782.69|3790.59|3781.89|3792.58|3783.88|3790.59|3781.89|37
1630611040000|2021-09-02 19:30:40|3790.58|3781.88|3791.03|3782.33|3791.25|3782.55|3790.58|3781.88|35
1630611050000|2021-09-02 19:30:50|3791.02|3782.32|3791.12|3782.42|3791.18|3782.48|3790.9|3782.2|33
1630611060000|2021-09-02 19:31:00|3791.15|3782.45|3791.49|3782.79|3791.64|3782.94|3791.1|3782.4|38
1630611070000|2021-09-02 19:31:10|3791.42|3782.72|3792.75|3784.05|3792.75|3784.05|3791.29|3782.59|36
1630611080000|2021-09-02 19:31:20|3792.74|3784.04|3793.22|3784.52|3793.22|3784.52|3792.48|3783.78|30
1630611090000|2021-09-02 19:31:30|3793.21|3784.51|3792.59|3783.89|3793.21|3784.51|3792.22|3783.52|35
1630611100000|2021-09-02 19:31:40|3792.56|3783.86|3792.55|3783.85|3792.92|3784.22|3792.51|3783.81|37
1630611110000|2021-09-02 19:31:50|3792.54|3783.84|3792.1|3783.4|3792.66|3783.96|3792.01|3783.31|26
1630611120000|2021-09-02 19:32:00|3792.11|3783.41|3792.46|3783.76|3792.92|3784.22|3792.04|3783.34|29
1630611130000|2021-09-02 19:32:10|3792.56|3783.86|3793.41|3784.71|3793.5|3784.8|3792.52|3783.82|34
1630611140000|2021-09-02 19:32:20|3793.32|3784.62|3793.49|3784.79|3793.65|3784.95|3792.99|3784.29|32
1630611150000|2021-09-02 19:32:30|3793.64|3784.94|3793.95|3785.25|3793.95|3785.25|3793.2|3784.5|36
1630611160000|2021-09-02 19:32:40|3793.83|3785.13|3793.86|3785.16|3794.19|3785.49|3793.42|3784.72|39
1630611170000|2021-09-02 19:32:50|3793.96|3785.26|3793.74|3785.04|3793.96|3785.26|3793.06|3784.36|39
1630611180000|2021-09-02 19:33:00|3793.76|3785.06|3794.23|3785.53|3794.47|3785.77|3793.51|3784.81|32
1630611190000|2021-09-02 19:33:10|3794.2|3785.5|3794.35|3785.65|3794.57|3785.87|3794.15|3785.45|23
1630611200000|2021-09-02 19:33:20|3794.45|3785.75|3794.2|3785.5|3794.71|3786.01|3794|3785.3|38
1630611210000|2021-09-02 19:33:30|3794.19|3785.49|3795|3786.3|3795.22|3786.52|3794.11|3785.41|35
1630611220000|2021-09-02 19:33:40|3795.04|3786.34|3794.75|3786.05|3795.53|3786.83|3794.61|3785.91|37
1630611230000|2021-09-02 19:33:50|3794.63|3785.93|3794.86|3786.16|3795.76|3787.06|3794.59|3785.89|37
1630611240000|2021-09-02 19:34:00|3794.88|3786.18|3794.05|3785.35|3794.88|3786.18|3794.02|3785.32|35
1630611250000|2021-09-02 19:34:10|3794.06|3785.36|3793.79|3785.09|3794.06|3785.36|3793.54|3784.84|36
1630611260000|2021-09-02 19:34:20|3793.8|3785.1|3793.77|3785.07|3794.06|3785.36|3792.33|3783.63|37
1630611270000|2021-09-02 19:34:30|3793.5|3784.8|3792.7|3784|3793.92|3785.22|3792.7|3784|34
1630611280000|2021-09-02 19:34:40|3792.75|3784.05|3792.09|3783.39|3792.82|3784.12|3792.01|3783.31|34
1630611290000|2021-09-02 19:34:50|3791.98|3783.28|3793.61|3784.91|3793.71|3785.01|3791.88|3783.18|35
1630611300000|2021-09-02 19:35:00|3793.72|3785.02|3792.8|3784.1|3794.55|3785.85|3792.71|3784.01|33
1630611310000|2021-09-02 19:35:10|3792.79|3784.09|3792.34|3783.64|3792.84|3784.14|3792.07|3783.37|37
1630611320000|2021-09-02 19:35:20|3792.32|3783.62|3791.91|3783.21|3792.34|3783.64|3791.83|3783.13|38
1630611330000|2021-09-02 19:35:30|3791.89|3783.19|3789.07|3780.37|3791.98|3783.28|3789.07|3780.37|35
1630611340000|2021-09-02 19:35:40|3789.09|3780.39|3789.15|3780.45|3789.64|3780.94|3789.03|3780.33|24
1630611350000|2021-09-02 19:35:50|3789.01|3780.31|3789.07|3780.37|3789.11|3780.41|3788.75|3780.05|19
1630611360000|2021-09-02 19:36:00|3789.09|3780.39|3788.76|3780.06|3789.14|3780.44|3788.7|3780|18
1630611370000|2021-09-02 19:36:10|3788.77|3780.07|3789.23|3780.53|3789.23|3780.53|3788.77|3780.07|15
1630611380000|2021-09-02 19:36:20|3789.19|3780.49|3789.01|3780.31|3789.19|3780.49|3788.94|3780.24|26
1630611390000|2021-09-02 19:36:30|3789.05|3780.35|3789.04|3780.34|3789.35|3780.65|3788.94|3780.24|25
1630611400000|2021-09-02 19:36:40|3789.05|3780.35|3789.22|3780.52|3789.49|3780.79|3788.98|3780.28|32
1630611410000|2021-09-02 19:36:50|3789.25|3780.55|3788.81|3780.11|3789.36|3780.66|3788.74|3780.04|37
1630611420000|2021-09-02 19:37:00|3788.84|3780.14|3786.36|3777.66|3788.84|3780.14|3786.28|3777.58|37
1630611430000|2021-09-02 19:37:10|3786.28|3777.58|3786.71|3778.01|3787.07|3778.37|3785.09|3776.39|36
1630611440000|2021-09-02 19:37:20|3786.93|3778.23|3786.27|3777.57|3787.02|3778.32|3786.25|3777.55|38
1630611450000|2021-09-02 19:37:30|3786.28|3777.58|3785.64|3776.94|3786.33|3777.63|3785.62|3776.92|32
1630611460000|2021-09-02 19:37:40|3785.62|3776.92|3785.79|3777.09|3785.97|3777.27|3785.62|3776.92|15
1630611470000|2021-09-02 19:37:50|3785.76|3777.06|3785.72|3777.02|3785.76|3777.06|3785.68|3776.98|14
1630611480000|2021-09-02 19:38:00|3785.71|3777.01|3787.4|3778.7|3787.73|3779.03|3785.7|3777|27
1630611490000|2021-09-02 19:38:10|3787.39|3778.69|3787.6|3778.9|3787.66|3778.96|3787.32|3778.62|24
1630611500000|2021-09-02 19:38:20|3787.55|3778.85|3788.1|3779.4|3788.14|3779.44|3787.52|3778.82|27
1630611510000|2021-09-02 19:38:30|3788.12|3779.42|3787.49|3778.79|3788.63|3779.93|3787.22|3778.52|38
1630611520000|2021-09-02 19:38:40|3787.45|3778.75|3785.91|3777.21|3787.45|3778.75|3785.7|3777|33
1630611530000|2021-09-02 19:38:50|3785.95|3777.25|3785.95|3777.25|3786.12|3777.42|3785.59|3776.89|35
1630611540000|2021-09-02 19:39:00|3785.94|3777.24|3786.91|3778.21|3786.92|3778.22|3785.78|3777.08|36
1630611550000|2021-09-02 19:39:10|3786.82|3778.12|3788.57|3779.87|3788.82|3780.12|3786.69|3777.99|37
1630611560000|2021-09-02 19:39:20|3788.72|3780.02|3788.89|3780.19|3788.92|3780.22|3788.35|3779.65|31
1630611570000|2021-09-02 19:39:30|3789.05|3780.35|3788.89|3780.19|3790.16|3781.46|3788.81|3780.11|23
1630611580000|2021-09-02 19:39:40|3788.91|3780.21|3788.72|3780.02|3789.41|3780.71|3788.71|3780.01|28
1630611590000|2021-09-02 19:39:50|3788.81|3780.11|3788.98|3780.28|3789.24|3780.54|3788.46|3779.76|23
1630611600000|2021-09-02 19:40:00|3788.97|3780.27|3790.03|3781.33|3790.03|3781.33|3788.8|3780.1|19
1630611610000|2021-09-02 19:40:10|3790.04|3781.34|3789.76|3781.06|3790.37|3781.67|3789.48|3780.78|28
1630611620000|2021-09-02 19:40:20|3789.77|3781.07|3790.65|3781.95|3790.65|3781.95|3789.66|3780.96|38
1630611630000|2021-09-02 19:40:30|3790.6|3781.9|3790.07|3781.37|3790.64|3781.94|3789.77|3781.07|37
1630611640000|2021-09-02 19:40:40|3790.17|3781.47|3789.82|3781.12|3790.17|3781.47|3789.57|3780.87|33
1630611650000|2021-09-02 19:40:50|3789.91|3781.21|3787.98|3779.28|3789.93|3781.23|3787.92|3779.22|38
1630611660000|2021-09-02 19:41:00|3787.99|3779.29|3788.04|3779.34|3788.32|3779.62|3787.59|3778.89|30
1630611670000|2021-09-02 19:41:10|3787.97|3779.27|3787.63|3778.93|3788.3|3779.6|3787.63|3778.93|36
1630611680000|2021-09-02 19:41:20|3787.8|3779.1|3787.73|3779.03|3787.84|3779.14|3787.53|3778.83|29
1630611690000|2021-09-02 19:41:30|3787.64|3778.94|3787.83|3779.13|3787.88|3779.18|3787.29|3778.59|34
1630611700000|2021-09-02 19:41:40|3787.75|3779.05|3787.8|3779.1|3787.92|3779.22|3787.57|3778.87|34
1630611710000|2021-09-02 19:41:50|3787.81|3779.11|3786.71|3778.01|3787.81|3779.11|3786.21|3777.51|26
1630611720000|2021-09-02 19:42:00|3786.75|3778.05|3786.66|3777.96|3786.76|3778.06|3786.46|3777.76|8
1630611730000|2021-09-02 19:42:10|3786.67|3777.97|3787.05|3778.35|3787.25|3778.55|3786.62|3777.92|16
1630611740000|2021-09-02 19:42:20|3786.96|3778.26|3786.59|3777.89|3786.96|3778.26|3786.56|3777.86|12
1630611750000|2021-09-02 19:42:30|3786.81|3778.11|3787.47|3778.77|3787.65|3778.95|3786.6|3777.9|29
1630611760000|2021-09-02 19:42:40|3787.37|3778.67|3786.52|3777.82|3787.37|3778.67|3786.51|3777.81|21
1630611770000|2021-09-02 19:42:50|3786.51|3777.81|3788.39|3779.69|3788.39|3779.69|3786.51|3777.81|22
1630611780000|2021-09-02 19:43:00|3787.86|3779.16|3787.96|3779.26|3788.8|3780.1|3787.58|3778.88|33
1630611790000|2021-09-02 19:43:10|3788.15|3779.45|3788.48|3779.78|3788.8|3780.1|3787.59|3778.89|33
1630611800000|2021-09-02 19:43:20|3788.31|3779.61|3788.06|3779.36|3788.37|3779.67|3787.58|3778.88|34
1630611810000|2021-09-02 19:43:30|3788.13|3779.43|3788.19|3779.49|3788.75|3780.05|3787.76|3779.06|33
1630611820000|2021-09-02 19:43:40|3788.28|3779.58|3788.14|3779.44|3788.71|3780.01|3787.7|3779|33
1630611830000|2021-09-02 19:43:50|3788.16|3779.46|3788.48|3779.78|3788.56|3779.86|3787.88|3779.18|39
1630611840000|2021-09-02 19:44:00|3788.45|3779.75|3788.46|3779.76|3788.59|3779.89|3787.97|3779.27|37
1630611850000|2021-09-02 19:44:10|3787.97|3779.27|3787.21|3778.51|3788.54|3779.84|3786.89|3778.19|29
1630611860000|2021-09-02 19:44:20|3787.24|3778.54|3785.91|3777.21|3787.24|3778.54|3784.72|3776.02|35
1630611870000|2021-09-02 19:44:30|3786.07|3777.37|3786.15|3777.45|3786.4|3777.7|3785.22|3776.52|30
1630611880000|2021-09-02 19:44:40|3785.87|3777.17|3786.61|3777.91|3786.81|3778.11|3785.32|3776.62|32
1630611890000|2021-09-02 19:44:50|3787.01|3778.31|3787.28|3778.58|3787.95|3779.25|3787.01|3778.31|30
1630611900000|2021-09-02 19:45:00|3787.27|3778.57|3787.74|3779.04|3788.36|3779.66|3787.18|3778.48|37
1630611910000|2021-09-02 19:45:10|3787.71|3779.01|3788.71|3780.01|3789.21|3780.51|3787.64|3778.94|35
1630611920000|2021-09-02 19:45:20|3788.96|3780.26|3788.73|3780.03|3788.96|3780.26|3788.15|3779.45|38
1630611930000|2021-09-02 19:45:30|3788.82|3780.12|3787.92|3779.22|3788.82|3780.12|3787.61|3778.91|33
1630611940000|2021-09-02 19:45:40|3787.7|3779|3788.4|3779.7|3788.4|3779.7|3787.7|3779|35
1630611950000|2021-09-02 19:45:50|3788.55|3779.85|3788.69|3779.99|3788.94|3780.24|3788.1|3779.4|35
1630611960000|2021-09-02 19:46:00|3788.72|3780.02|3789.29|3780.59|3789.29|3780.59|3788.42|3779.72|32
1630611970000|2021-09-02 19:46:10|3789.39|3780.69|3789.65|3780.95|3790.5|3781.8|3789.39|3780.69|32
1630611980000|2021-09-02 19:46:20|3789.66|3780.96|3789.18|3780.48|3789.7|3781|3789.18|3780.48|29
1630611990000|2021-09-02 19:46:30|3789.2|3780.5|3788.37|3779.67|3789.2|3780.5|3788.3|3779.6|27
1630612000000|2021-09-02 19:46:40|3788.38|3779.68|3787.63|3778.93|3788.54|3779.84|3787.63|3778.93|31
1630612010000|2021-09-02 19:46:50|3787.61|3778.91|3787.95|3779.25|3787.95|3779.25|3787.24|3778.54|14
1630612020000|2021-09-02 19:47:00|3787.84|3779.14|3787.89|3779.19|3787.97|3779.27|3787.56|3778.86|9
1630612030000|2021-09-02 19:47:10|3787.72|3779.02|3787.51|3778.81|3787.72|3779.02|3787.2|3778.5|16
1630612040000|2021-09-02 19:47:20|3787.08|3778.38|3787.17|3778.47|3787.37|3778.67|3786.54|3777.84|25
1630612050000|2021-09-02 19:47:30|3786.9|3778.2|3785.98|3777.28|3787.36|3778.66|3785.7|3777|31
1630612060000|2021-09-02 19:47:40|3785.9|3777.2|3787.3|3778.6|3787.65|3778.95|3785.9|3777.2|32
1630612070000|2021-09-02 19:47:50|3786.88|3778.18|3787.07|3778.37|3787.32|3778.62|3786.69|3777.99|29
1630612080000|2021-09-02 19:48:00|3787.1|3778.4|3787.18|3778.48|3787.22|3778.52|3786.78|3778.08|23
1630612090000|2021-09-02 19:48:10|3786.87|3778.17|3788.91|3780.21|3788.91|3780.21|3786.78|3778.08|35
1630612100000|2021-09-02 19:48:20|3788.86|3780.16|3788.72|3780.02|3789.29|3780.59|3788.65|3779.95|16
1630612110000|2021-09-02 19:48:30|3788.7|3780|3789.06|3780.36|3789.11|3780.41|3788.65|3779.95|14
1630612120000|2021-09-02 19:48:40|3789.16|3780.46|3789.16|3780.46|3789.16|3780.46|3789.16|3780.46|1
1630612130000|2021-09-02 19:48:50|3788.98|3780.28|3789.05|3780.35|3789.07|3780.37|3788.92|3780.22|5
1630612140000|2021-09-02 19:49:00|3788.95|3780.25|3788.82|3780.12|3788.95|3780.25|3788.81|3780.11|6
1630612150000|2021-09-02 19:49:10|3788.81|3780.11|3788.82|3780.12|3788.83|3780.13|3788.79|3780.09|7
1630612160000|2021-09-02 19:49:20|3788.9|3780.2|3788.9|3780.2|3788.92|3780.22|3788.8|3780.1|9
1630612170000|2021-09-02 19:49:30|3788.91|3780.21|3788.57|3779.87|3789.09|3780.39|3788.57|3779.87|21
1630612180000|2021-09-02 19:49:40|3788.8|3780.1|3787.91|3779.21|3788.9|3780.2|3787.47|3778.77|35
1630612190000|2021-09-02 19:49:50|3787.72|3779.02|3787.05|3778.35|3787.9|3779.2|3787.04|3778.34|30
1630612200000|2021-09-02 19:50:00|3787.18|3778.48|3787.38|3778.68|3787.47|3778.77|3787.05|3778.35|28
1630612210000|2021-09-02 19:50:10|3787.14|3778.44|3787.14|3778.44|3787.9|3779.2|3787.05|3778.35|13
1630612220000|2021-09-02 19:50:20|3787.16|3778.46|3787.22|3778.52|3787.87|3779.17|3786.78|3778.08|12
1630612230000|2021-09-02 19:50:30|3787.23|3778.53|3787.77|3779.07|3787.77|3779.07|3786.76|3778.06|14
1630612240000|2021-09-02 19:50:40|3787.73|3779.03|3788.24|3779.54|3788.34|3779.64|3787.73|3779.03|15
1630612250000|2021-09-02 19:50:50|3788.32|3779.62|3788.15|3779.45|3788.32|3779.62|3788.15|3779.45|16
1630612260000|2021-09-02 19:51:00|3788.16|3779.46|3789.3|3780.6|3789.52|3780.82|3788.15|3779.45|17
1630612270000|2021-09-02 19:51:10|3789.57|3780.87|3788.6|3779.9|3790.04|3781.34|3788.6|3779.9|32
1630612280000|2021-09-02 19:51:20|3788.65|3779.95|3786.57|3777.87|3788.65|3779.95|3786.57|3777.87|37
1630612290000|2021-09-02 19:51:30|3786.79|3778.09|3786.83|3778.13|3787.77|3779.07|3786.78|3778.08|35
1630612300000|2021-09-02 19:51:40|3786.79|3778.09|3785.33|3776.63|3787.03|3778.33|3785.22|3776.52|33
1630612310000|2021-09-02 19:51:50|3785.26|3776.56|3784.21|3775.51|3785.38|3776.68|3783.66|3774.96|30
1630612320000|2021-09-02 19:52:00|3784.2|3775.5|3784.13|3775.43|3784.34|3775.64|3783.56|3774.86|33
1630612330000|2021-09-02 19:52:10|3784.28|3775.58|3784.2|3775.5|3784.4|3775.7|3783.66|3774.96|23
1630612340000|2021-09-02 19:52:20|3784.6|3775.9|3782.94|3774.24|3784.68|3775.98|3782.73|3774.03|30
1630612350000|2021-09-02 19:52:30|3782.78|3774.08|3783.04|3774.34|3784.07|3775.37|3782.16|3773.46|24
1630612360000|2021-09-02 19:52:40|3783.46|3774.76|3782.75|3774.05|3783.46|3774.76|3782.18|3773.48|25
1630612370000|2021-09-02 19:52:50|3782.76|3774.06|3782.21|3773.51|3782.76|3774.06|3782.21|3773.51|16
1630612380000|2021-09-02 19:53:00|3782.2|3773.5|3783.58|3774.88|3783.79|3775.09|3782.2|3773.5|32
1630612390000|2021-09-02 19:53:10|3783.79|3775.09|3783.7|3775|3783.79|3775.09|3782.95|3774.25|35
1630612400000|2021-09-02 19:53:20|3783.77|3775.07|3785.39|3776.69|3786.93|3778.23|3783.77|3775.07|38
1630612410000|2021-09-02 19:53:30|3785.4|3776.7|3784.6|3775.9|3786.12|3777.42|3784.6|3775.9|34
1630612420000|2021-09-02 19:53:40|3784.7|3776|3784.91|3776.21|3785.38|3776.68|3784.51|3775.81|30
1630612430000|2021-09-02 19:53:50|3784.89|3776.19|3785.09|3776.39|3785.22|3776.52|3784.62|3775.92|14
1630612440000|2021-09-02 19:54:00|3785|3776.3|3785.7|3777|3785.7|3777|3784.79|3776.09|23
1630612450000|2021-09-02 19:54:10|3785.8|3777.1|3784.94|3776.24|3786.27|3777.57|3784.94|3776.24|25
1630612460000|2021-09-02 19:54:20|3784.96|3776.26|3785.28|3776.58|3785.44|3776.74|3784.96|3776.26|24
1630612470000|2021-09-02 19:54:30|3785.06|3776.36|3784.96|3776.26|3785.06|3776.36|3784.96|3776.26|5
1630612480000|2021-09-02 19:54:40|3784.94|3776.24|3784.88|3776.18|3785.35|3776.65|3784.75|3776.05|24
1630612490000|2021-09-02 19:54:50|3785.25|3776.55|3784.91|3776.21|3785.42|3776.72|3784.4|3775.7|35
1630612500000|2021-09-02 19:55:00|3785.05|3776.35|3782.11|3773.41|3785.05|3776.35|3781.95|3773.25|36
1630612510000|2021-09-02 19:55:10|3782.31|3773.61|3780.77|3772.07|3782.46|3773.76|3780.6|3771.9|27
1630612520000|2021-09-02 19:55:20|3780.96|3772.26|3780.9|3772.2|3782.61|3773.91|3780.76|3772.06|25
1630612530000|2021-09-02 19:55:30|3780.89|3772.19|3779.99|3771.29|3780.89|3772.19|3779.98|3771.28|19
1630612540000|2021-09-02 19:55:40|3780.09|3771.39|3779.88|3771.18|3781.48|3772.78|3779.72|3771.02|25
1630612550000|2021-09-02 19:55:50|3779.96|3771.26|3780.75|3772.05|3781.16|3772.46|3779.86|3771.16|18
1630612560000|2021-09-02 19:56:00|3780.74|3772.04|3781.08|3772.38|3781.8|3773.1|3780.53|3771.83|28
1630612570000|2021-09-02 19:56:10|3781.2|3772.5|3782.26|3773.56|3782.26|3773.56|3781|3772.3|37
1630612580000|2021-09-02 19:56:20|3782.42|3773.72|3783.06|3774.36|3783.06|3774.36|3782.24|3773.54|32
1630612590000|2021-09-02 19:56:30|3783.35|3774.65|3782.52|3773.82|3784.36|3775.66|3782.52|3773.82|35
1630612600000|2021-09-02 19:56:40|3782.83|3774.13|3784.77|3776.07|3784.77|3776.07|3782.38|3773.68|39
1630612610000|2021-09-02 19:56:50|3784.79|3776.09|3785|3776.3|3785.01|3776.31|3784.15|3775.45|36
1630612620000|2021-09-02 19:57:00|3785.01|3776.31|3784.32|3775.62|3785.01|3776.31|3784.22|3775.52|11
1630612630000|2021-09-02 19:57:10|3784.27|3775.57|3784.48|3775.78|3784.71|3776.01|3783.96|3775.26|25
1630612640000|2021-09-02 19:57:20|3784.47|3775.77|3786.27|3777.57|3786.34|3777.64|3784.21|3775.51|22
1630612650000|2021-09-02 19:57:30|3786.26|3777.56|3786.93|3778.23|3787.21|3778.51|3785.87|3777.17|30
1630612660000|2021-09-02 19:57:40|3786.92|3778.22|3786.87|3778.17|3787.09|3778.39|3785.86|3777.16|29
1630612670000|2021-09-02 19:57:50|3786.88|3778.18|3787.74|3779.04|3788.13|3779.43|3786.5|3777.8|29
1630612680000|2021-09-02 19:58:00|3787.88|3779.18|3788.96|3780.26|3789.14|3780.44|3787.78|3779.08|37
1630612690000|2021-09-02 19:58:10|3788.95|3780.25|3789.27|3780.57|3789.31|3780.61|3788.24|3779.54|38
1630612700000|2021-09-02 19:58:20|3789.29|3780.59|3786.88|3778.18|3789.38|3780.68|3786.24|3777.54|39
1630612710000|2021-09-02 19:58:30|3786.71|3778.01|3784.54|3775.84|3787.22|3778.52|3783.54|3774.84|37
1630612720000|2021-09-02 19:58:40|3784.69|3775.99|3784.97|3776.27|3784.97|3776.27|3783.77|3775.07|38
1630612730000|2021-09-02 19:58:50|3784.88|3776.18|3786.67|3777.97|3786.91|3778.21|3784.12|3775.42|31
1630612740000|2021-09-02 19:59:00|3786.7|3778|3785.53|3776.83|3786.7|3778|3785.53|3776.83|30
1630612750000|2021-09-02 19:59:10|3785.52|3776.82|3785.65|3776.95|3785.65|3776.95|3785.22|3776.52|26
1630612760000|2021-09-02 19:59:20|3785.66|3776.96|3785.35|3776.65|3785.99|3777.29|3785.22|3776.52|31
1630612770000|2021-09-02 19:59:30|3785.04|3776.34|3785.95|3777.25|3786.07|3777.37|3784.88|3776.18|25
1630612780000|2021-09-02 19:59:40|3785.78|3777.08|3788.58|3779.88|3788.58|3779.88|3785.74|3777.04|35
1630612790000|2021-09-02 19:59:50|3788.5|3779.8|3789.28|3780.58|3789.45|3780.75|3787.69|3778.99|36
1630612800000|2021-09-02 20:00:00|3789.4|3780.7|3788.48|3779.78|3789.4|3780.7|3788.2|3779.5|32
1630612810000|2021-09-02 20:00:10|3788.64|3779.94|3787.87|3779.17|3788.71|3780.01|3787.78|3779.08|36
1630612820000|2021-09-02 20:00:20|3788.06|3779.36|3788.23|3779.53|3788.55|3779.85|3787.85|3779.15|32
1630612830000|2021-09-02 20:00:30|3788.2|3779.5|3786.41|3777.71|3788.2|3779.5|3786.03|3777.33|27
1630612840000|2021-09-02 20:00:40|3786.42|3777.72|3787.06|3778.36|3787.48|3778.78|3786.42|3777.72|27
1630612850000|2021-09-02 20:00:50|3786.97|3778.27|3787.25|3778.55|3787.32|3778.62|3786.69|3777.99|25
1630612860000|2021-09-02 20:01:00|3787.3|3778.6|3787.83|3779.13|3788.86|3780.16|3786.72|3778.02|29
1630612870000|2021-09-02 20:01:10|3787.92|3779.22|3789.43|3780.73|3789.43|3780.73|3787.42|3778.72|33
1630612880000|2021-09-02 20:01:20|3789.44|3780.74|3789.28|3780.58|3789.44|3780.74|3789.17|3780.47|26
1630612890000|2021-09-02 20:01:30|3789.39|3780.69|3789.87|3781.17|3789.92|3781.22|3789.39|3780.69|23
1630612900000|2021-09-02 20:01:40|3789.84|3781.14|3788.65|3779.95|3790.09|3781.39|3787.98|3779.28|27
1630612910000|2021-09-02 20:01:50|3788.59|3779.89|3788.18|3779.48|3788.86|3780.16|3788.09|3779.39|38
1630612920000|2021-09-02 20:02:00|3788.16|3779.46|3788.77|3780.07|3788.77|3780.07|3787.52|3778.82|33
1630612930000|2021-09-02 20:02:10|3788.75|3780.05|3788.25|3779.55|3788.9|3780.2|3788.13|3779.43|33
1630612940000|2021-09-02 20:02:20|3788.31|3779.61|3788|3779.3|3788.85|3780.15|3787.7|3779|37
1630612950000|2021-09-02 20:02:30|3788.08|3779.38|3789.02|3780.32|3789.02|3780.32|3787.86|3779.16|35
1630612960000|2021-09-02 20:02:40|3789.14|3780.44|3787.79|3779.09|3789.61|3780.91|3787.66|3778.96|37
1630612970000|2021-09-02 20:02:50|3787.75|3779.05|3787.51|3778.81|3788.23|3779.53|3787.38|3778.68|36
1630612980000|2021-09-02 20:03:00|3787.21|3778.51|3786.51|3777.81|3787.45|3778.75|3785.64|3776.94|37
1630612990000|2021-09-02 20:03:10|3786.44|3777.74|3785.76|3777.06|3786.48|3777.78|3785.69|3776.99|36
1630613000000|2021-09-02 20:03:20|3785.66|3776.96|3785.7|3777|3785.87|3777.17|3785.56|3776.86|35
1630613010000|2021-09-02 20:03:30|3785.71|3777.01|3785.92|3777.22|3785.95|3777.25|3785.71|3777.01|35
1630613020000|2021-09-02 20:03:40|3785.93|3777.23|3785.67|3776.97|3785.95|3777.25|3785.52|3776.82|36
1630613030000|2021-09-02 20:03:50|3785.63|3776.93|3785.88|3777.18|3785.96|3777.26|3785.63|3776.93|28
1630613040000|2021-09-02 20:04:00|3786.03|3777.33|3787.53|3778.83|3788.3|3779.6|3785.6|3776.9|37
1630613050000|2021-09-02 20:04:10|3787.41|3778.71|3788.6|3779.9|3788.7|3780|3787.17|3778.47|37
1630613060000|2021-09-02 20:04:20|3788.65|3779.95|3788.04|3779.34|3789.06|3780.36|3788.04|3779.34|37
1630613070000|2021-09-02 20:04:30|3787.97|3779.27|3786.11|3777.41|3788.21|3779.51|3786.11|3777.41|36
1630613080000|2021-09-02 20:04:40|3786.06|3777.36|3786.27|3777.57|3786.95|3778.25|3785.8|3777.1|35
1630613090000|2021-09-02 20:04:50|3786.01|3777.31|3785.97|3777.27|3786.15|3777.45|3785.64|3776.94|33
1630613100000|2021-09-02 20:05:00|3786.08|3777.38|3786.91|3778.21|3787.01|3778.31|3785.31|3776.61|37
1630613110000|2021-09-02 20:05:10|3786.94|3778.24|3789.08|3780.38|3789.08|3780.38|3786.74|3778.04|38
1630613120000|2021-09-02 20:05:20|3789.11|3780.41|3787.3|3778.6|3789.11|3780.41|3787.29|3778.59|37
1630613130000|2021-09-02 20:05:30|3787.07|3778.37|3786.03|3777.33|3787.07|3778.37|3786.03|3777.33|34
1630613140000|2021-09-02 20:05:40|3786.22|3777.52|3786.8|3778.1|3787.11|3778.41|3786.22|3777.52|30
1630613150000|2021-09-02 20:05:50|3786.82|3778.12|3788.1|3779.4|3788.1|3779.4|3786.8|3778.1|24
1630613160000|2021-09-02 20:06:00|3788.08|3779.38|3787.53|3778.83|3788.26|3779.56|3787.42|3778.72|33
1630613170000|2021-09-02 20:06:10|3787.79|3779.09|3787.74|3779.04|3787.8|3779.1|3787.44|3778.74|20
1630613180000|2021-09-02 20:06:20|3787.73|3779.03|3789.67|3780.97|3789.67|3780.97|3787.5|3778.8|23
1630613190000|2021-09-02 20:06:30|3789.95|3781.25|3789.49|3780.79|3790.51|3781.81|3789.45|3780.75|37
1630613200000|2021-09-02 20:06:40|3789.48|3780.78|3789.53|3780.83|3790.48|3781.78|3789.14|3780.44|37
1630613210000|2021-09-02 20:06:50|3789.67|3780.97|3790.51|3781.81|3791.5|3782.8|3789.6|3780.9|37
1630613220000|2021-09-02 20:07:00|3791.21|3782.51|3790.28|3781.58|3791.21|3782.51|3790.28|3781.58|36
1630613230000|2021-09-02 20:07:10|3790.3|3781.6|3791.58|3782.88|3792.34|3783.64|3789.81|3781.11|34
1630613240000|2021-09-02 20:07:20|3791.55|3782.85|3796.64|3787.94|3796.87|3788.17|3791.39|3782.69|33
1630613250000|2021-09-02 20:07:30|3797.23|3788.53|3798.29|3789.59|3798.7|3790|3797.16|3788.46|38
1630613260000|2021-09-02 20:07:40|3798.18|3789.48|3799.7|3791|3799.82|3791.12|3797.49|3788.79|39
1630613270000|2021-09-02 20:07:50|3799.73|3791.03|3799.26|3790.56|3800.88|3792.18|3799.26|3790.56|36
1630613280000|2021-09-02 20:08:00|3799.29|3790.59|3800.47|3791.77|3800.55|3791.85|3799.09|3790.39|39
1630613290000|2021-09-02 20:08:10|3800.45|3791.75|3803.24|3794.54|3803.24|3794.54|3800.4|3791.7|36
1630613300000|2021-09-02 20:08:20|3803.32|3794.62|3803.65|3794.95|3803.65|3794.95|3802.93|3794.23|35
1630613310000|2021-09-02 20:08:30|3803.64|3794.94|3804.26|3795.56|3805.04|3796.34|3803.05|3794.35|30
1630613320000|2021-09-02 20:08:40|3804.15|3795.45|3804.91|3796.21|3805.23|3796.53|3804.03|3795.33|34
1630613330000|2021-09-02 20:08:50|3804.85|3796.15|3804.63|3795.93|3804.85|3796.15|3804.14|3795.44|28
1630613340000|2021-09-02 20:09:00|3804.62|3795.92|3804.66|3795.96|3804.78|3796.08|3804.11|3795.41|18
1630613350000|2021-09-02 20:09:10|3804.36|3795.66|3805.78|3797.08|3805.79|3797.09|3804.1|3795.4|31
1630613360000|2021-09-02 20:09:20|3805.11|3796.41|3803.85|3795.15|3805.41|3796.71|3803.85|3795.15|31
1630613370000|2021-09-02 20:09:30|3803.83|3795.13|3805.04|3796.34|3805.43|3796.73|3802.2|3793.5|38
1630613380000|2021-09-02 20:09:40|3805.6|3796.9|3805.67|3796.97|3806.23|3797.53|3804.6|3795.9|39
1630613390000|2021-09-02 20:09:50|3805.5|3796.8|3804.59|3795.89|3805.5|3796.8|3803.81|3795.11|38
1630613400000|2021-09-02 20:10:00|3804.82|3796.12|3803.32|3794.62|3804.89|3796.19|3803.08|3794.38|40
1630613410000|2021-09-02 20:10:10|3803.67|3794.97|3803.84|3795.14|3804.2|3795.5|3803.46|3794.76|40
1630613420000|2021-09-02 20:10:20|3803.83|3795.13|3802.75|3794.05|3804.29|3795.59|3802.75|3794.05|36
1630613430000|2021-09-02 20:10:30|3802.81|3794.11|3801.33|3792.63|3803.07|3794.37|3801.33|3792.63|39
1630613440000|2021-09-02 20:10:40|3801.23|3792.53|3801.93|3793.23|3802.5|3793.8|3801.23|3792.53|36
1630613450000|2021-09-02 20:10:50|3801.92|3793.22|3800.8|3792.1|3801.92|3793.22|3799.85|3791.15|39
1630613460000|2021-09-02 20:11:00|3800.73|3792.03|3800.67|3791.97|3800.86|3792.16|3800.57|3791.87|36
1630613470000|2021-09-02 20:11:10|3800.66|3791.96|3800.4|3791.7|3800.77|3792.07|3799.99|3791.29|36
1630613480000|2021-09-02 20:11:20|3800.11|3791.41|3799.8|3791.1|3800.22|3791.52|3799.8|3791.1|31
1630613490000|2021-09-02 20:11:30|3799.81|3791.11|3799.14|3790.44|3800.12|3791.42|3798.8|3790.1|34
1630613500000|2021-09-02 20:11:40|3799.13|3790.43|3798.73|3790.03|3799.63|3790.93|3798.63|3789.93|23
1630613510000|2021-09-02 20:11:50|3798.8|3790.1|3798.86|3790.16|3798.93|3790.23|3798.61|3789.91|33
1630613520000|2021-09-02 20:12:00|3798.88|3790.18|3799.05|3790.35|3799.77|3791.07|3798.88|3790.18|29
1630613530000|2021-09-02 20:12:10|3799.04|3790.34|3801.03|3792.33|3801.03|3792.33|3799.02|3790.32|17
1630613540000|2021-09-02 20:12:20|3801.02|3792.32|3800.74|3792.04|3801.08|3792.38|3800.64|3791.94|35
1630613550000|2021-09-02 20:12:30|3800.75|3792.05|3800.75|3792.05|3800.82|3792.12|3800.39|3791.69|34
1630613560000|2021-09-02 20:12:40|3800.74|3792.04|3800.36|3791.66|3801.58|3792.88|3800.16|3791.46|37
1630613570000|2021-09-02 20:12:50|3800.38|3791.68|3799.32|3790.62|3800.38|3791.68|3799.32|3790.62|30
1630613580000|2021-09-02 20:13:00|3799.29|3790.59|3799.32|3790.62|3799.92|3791.22|3799.27|3790.57|27
1630613590000|2021-09-02 20:13:10|3799.25|3790.55|3798.92|3790.22|3799.25|3790.55|3798.92|3790.22|7
1630613600000|2021-09-02 20:13:20|3798.89|3790.19|3797.91|3789.21|3798.89|3790.19|3797.88|3789.18|29
1630613610000|2021-09-02 20:13:30|3797.75|3789.05|3795.53|3786.83|3797.79|3789.09|3795.51|3786.81|35
1630613620000|2021-09-02 20:13:40|3795.54|3786.84|3795.16|3786.46|3795.54|3786.84|3794.76|3786.06|34
1630613630000|2021-09-02 20:13:50|3795.17|3786.47|3795.22|3786.52|3795.52|3786.82|3794.66|3785.96|37
1630613640000|2021-09-02 20:14:00|3795.58|3786.88|3797.22|3788.52|3797.79|3789.09|3795.58|3786.88|39
1630613650000|2021-09-02 20:14:10|3797.46|3788.76|3798.27|3789.57|3798.52|3789.82|3797.1|3788.4|40
1630613660000|2021-09-02 20:14:20|3798.19|3789.49|3798.31|3789.61|3798.42|3789.72|3798.15|3789.45|34
1630613670000|2021-09-02 20:14:30|3798.27|3789.57|3798.41|3789.71|3798.84|3790.14|3797.79|3789.09|40
1630613680000|2021-09-02 20:14:40|3798.4|3789.7|3798.25|3789.55|3798.4|3789.7|3797.83|3789.13|37
1630613690000|2021-09-02 20:14:50|3798.22|3789.52|3796.76|3788.06|3798.24|3789.54|3796.64|3787.94|38
1630613700000|2021-09-02 20:15:00|3796.53|3787.83|3795.81|3787.11|3796.62|3787.92|3795.81|3787.11|29
1630613710000|2021-09-02 20:15:10|3795.85|3787.15|3794.62|3785.92|3795.86|3787.16|3794.59|3785.89|28
1630613720000|2021-09-02 20:15:20|3794.61|3785.91|3794.47|3785.77|3794.69|3785.99|3794.37|3785.67|24
1630613730000|2021-09-02 20:15:30|3794.42|3785.72|3794.58|3785.88|3794.62|3785.92|3794.41|3785.71|23
1630613740000|2021-09-02 20:15:40|3794.54|3785.84|3794.34|3785.64|3794.77|3786.07|3794.28|3785.58|37
1630613750000|2021-09-02 20:15:50|3794.64|3785.94|3794.18|3785.48|3794.74|3786.04|3794.18|3785.48|36
1630613760000|2021-09-02 20:16:00|3794.45|3785.75|3794.26|3785.56|3794.45|3785.75|3793.26|3784.56|35
1630613770000|2021-09-02 20:16:10|3794.54|3785.84|3791.85|3783.15|3794.54|3785.84|3791.85|3783.15|33
1630613780000|2021-09-02 20:16:20|3791.75|3783.05|3791.16|3782.46|3791.89|3783.19|3791.16|3782.46|37
1630613790000|2021-09-02 20:16:30|3791.18|3782.48|3791.05|3782.35|3791.34|3782.64|3790.95|3782.25|35
1630613800000|2021-09-02 20:16:40|3791.06|3782.36|3791.15|3782.45|3792.28|3783.58|3790.83|3782.13|38
1630613810000|2021-09-02 20:16:50|3791.13|3782.43|3792.21|3783.51|3792.21|3783.51|3790.86|3782.16|36
1630613820000|2021-09-02 20:17:00|3792.39|3783.69|3792.04|3783.34|3792.54|3783.84|3791.49|3782.79|36
1630613830000|2021-09-02 20:17:10|3792.07|3783.37|3791.81|3783.11|3792.16|3783.46|3791.43|3782.73|30
1630613840000|2021-09-02 20:17:20|3791.87|3783.17|3791.72|3783.02|3791.88|3783.18|3791.65|3782.95|35
1630613850000|2021-09-02 20:17:30|3791.65|3782.95|3791.87|3783.17|3793.5|3784.8|3791.53|3782.83|29
1630613860000|2021-09-02 20:17:40|3791.79|3783.09|3791.51|3782.81|3791.84|3783.14|3791.51|3782.81|25
1630613870000|2021-09-02 20:17:50|3791.56|3782.86|3791.16|3782.46|3791.59|3782.89|3791.14|3782.44|13
1630613880000|2021-09-02 20:18:00|3791.15|3782.45|3792.27|3783.57|3793.66|3784.96|3790.88|3782.18|35
1630613890000|2021-09-02 20:18:10|3792.3|3783.6|3792.65|3783.95|3792.75|3784.05|3792.22|3783.52|38
1630613900000|2021-09-02 20:18:20|3792.68|3783.98|3790.95|3782.25|3792.83|3784.13|3790.91|3782.21|35
1630613910000|2021-09-02 20:18:30|3790.94|3782.24|3790.99|3782.29|3791.04|3782.34|3790.36|3781.66|29
1630613920000|2021-09-02 20:18:40|3790.91|3782.21|3789.19|3780.49|3791.07|3782.37|3789.07|3780.37|32
1630613930000|2021-09-02 20:18:50|3789.33|3780.63|3788.97|3780.27|3789.58|3780.88|3788.9|3780.2|29
1630613940000|2021-09-02 20:19:00|3788.93|3780.23|3789.41|3780.71|3789.74|3781.04|3788.7|3780|24
1630613950000|2021-09-02 20:19:10|3789.23|3780.53|3787.66|3778.96|3789.41|3780.71|3787.1|3778.4|33
1630613960000|2021-09-02 20:19:20|3787.28|3778.58|3786.68|3777.98|3788.49|3779.79|3786.63|3777.93|38
1630613970000|2021-09-02 20:19:30|3786.71|3778.01|3788.58|3779.88|3788.93|3780.23|3786.71|3778.01|37
1630613980000|2021-09-02 20:19:40|3788.66|3779.96|3789.34|3780.64|3789.41|3780.71|3788.59|3779.89|36
1630613990000|2021-09-02 20:19:50|3788.75|3780.05|3789.08|3780.38|3789.33|3780.63|3788.75|3780.05|37
1630614000000|2021-09-02 20:20:00|3789.16|3780.46|3788.14|3779.44|3789.28|3780.58|3787.99|3779.29|36
1630614010000|2021-09-02 20:20:10|3788.16|3779.46|3788|3779.3|3789.08|3780.38|3787.83|3779.13|36
1630614020000|2021-09-02 20:20:20|3788.01|3779.31|3788.05|3779.35|3788.67|3779.97|3788.01|3779.31|32
1630614030000|2021-09-02 20:20:30|3788.43|3779.73|3786.54|3777.84|3788.77|3780.07|3786.54|3777.84|31
1630614040000|2021-09-02 20:20:40|3786.69|3777.99|3784.52|3775.82|3786.69|3777.99|3783.34|3774.64|35
1630614050000|2021-09-02 20:20:50|3784.63|3775.93|3786|3777.3|3786|3777.3|3784.26|3775.56|37
1630614060000|2021-09-02 20:21:00|3786.73|3778.03|3785.43|3776.73|3787.93|3779.23|3784.33|3775.63|39
1630614070000|2021-09-02 20:21:10|3785.32|3776.62|3785.12|3776.42|3785.88|3777.18|3784.77|3776.07|37
1630614080000|2021-09-02 20:21:20|3785.08|3776.38|3784.59|3775.89|3785.15|3776.45|3784.4|3775.7|36
1630614090000|2021-09-02 20:21:30|3785.12|3776.42|3785.5|3776.8|3787.72|3779.02|3783.77|3775.07|37
1630614100000|2021-09-02 20:21:40|3785.93|3777.23|3786.16|3777.46|3786.36|3777.66|3785.36|3776.66|38
1630614110000|2021-09-02 20:21:50|3785.62|3776.92|3785.72|3777.02|3786.12|3777.42|3785.36|3776.66|39
1630614120000|2021-09-02 20:22:00|3785.29|3776.59|3784.78|3776.08|3785.74|3777.04|3784.23|3775.53|35
1630614130000|2021-09-02 20:22:10|3784.43|3775.73|3784.14|3775.44|3785.13|3776.43|3783.83|3775.13|35
1630614140000|2021-09-02 20:22:20|3784.01|3775.31|3782.86|3774.16|3784.01|3775.31|3782.68|3773.98|35
1630614150000|2021-09-02 20:22:30|3783.14|3774.44|3783.81|3775.11|3784.26|3775.56|3782.92|3774.22|35
1630614160000|2021-09-02 20:22:40|3783.85|3775.15|3783.04|3774.34|3784.09|3775.39|3783.01|3774.31|34
1630614170000|2021-09-02 20:22:50|3782.85|3774.15|3782.97|3774.27|3783.47|3774.77|3782.85|3774.15|34
1630614180000|2021-09-02 20:23:00|3783.15|3774.45|3785.3|3776.6|3785.31|3776.61|3783.11|3774.41|33
1630614190000|2021-09-02 20:23:10|3785.19|3776.49|3784.46|3775.76|3785.36|3776.66|3784.4|3775.7|27
1630614200000|2021-09-02 20:23:20|3784.47|3775.77|3784.4|3775.7|3784.48|3775.78|3784.39|3775.69|16
1630614210000|2021-09-02 20:23:30|3784.39|3775.69|3784.29|3775.59|3784.39|3775.69|3784.14|3775.44|22
1630614220000|2021-09-02 20:23:40|3784.34|3775.64|3784.52|3775.82|3784.6|3775.9|3784.23|3775.53|19
1630614230000|2021-09-02 20:23:50|3784.53|3775.83|3784.35|3775.65|3784.54|3775.84|3784.23|3775.53|25
1630614240000|2021-09-02 20:24:00|3784.31|3775.61|3784.2|3775.5|3785.48|3776.78|3784.2|3775.5|36
1630614250000|2021-09-02 20:24:10|3784.61|3775.91|3785.59|3776.89|3785.6|3776.9|3784.41|3775.71|36
1630614260000|2021-09-02 20:24:20|3785.12|3776.42|3788.53|3779.83|3788.65|3779.95|3785.11|3776.41|39
1630614270000|2021-09-02 20:24:30|3788.55|3779.85|3788.84|3780.14|3789.09|3780.39|3788.53|3779.83|29
1630614280000|2021-09-02 20:24:40|3788.87|3780.17|3788.92|3780.22|3788.98|3780.28|3788.76|3780.06|27
1630614290000|2021-09-02 20:24:50|3788.95|3780.25|3789.59|3780.89|3790.38|3781.68|3788.95|3780.25|35
1630614300000|2021-09-02 20:25:00|3789.64|3780.94|3789.37|3780.67|3789.64|3780.94|3789.36|3780.66|31
1630614310000|2021-09-02 20:25:10|3789.39|3780.69|3788.69|3779.99|3789.39|3780.69|3788.51|3779.81|32
1630614320000|2021-09-02 20:25:20|3788.79|3780.09|3788.94|3780.24|3789.64|3780.94|3788.73|3780.03|31
1630614330000|2021-09-02 20:25:30|3788.8|3780.1|3789|3780.3|3789.27|3780.57|3788.61|3779.91|37
1630614340000|2021-09-02 20:25:40|3789.22|3780.52|3788.6|3779.9|3789.22|3780.52|3788.54|3779.84|37
1630614350000|2021-09-02 20:25:50|3788.62|3779.92|3788.78|3780.08|3788.93|3780.23|3788.58|3779.88|20
1630614360000|2021-09-02 20:26:00|3788.72|3780.02|3790.06|3781.36|3790.6|3781.9|3788.55|3779.85|37
1630614370000|2021-09-02 20:26:10|3790.05|3781.35|3790.42|3781.72|3790.61|3781.91|3790.05|3781.35|33
1630614380000|2021-09-02 20:26:20|3790.23|3781.53|3791.01|3782.31|3791.04|3782.34|3789.69|3780.99|33
1630614390000|2021-09-02 20:26:30|3790.98|3782.28|3790.22|3781.52|3791.02|3782.32|3790.14|3781.44|22
1630614400000|2021-09-02 20:26:40|3790.2|3781.5|3790.74|3782.04|3791.28|3782.58|3789.94|3781.24|34
1630614410000|2021-09-02 20:26:50|3790.82|3782.12|3790.8|3782.1|3791.27|3782.57|3790.44|3781.74|34
1630614420000|2021-09-02 20:27:00|3790.67|3781.97|3791.5|3782.8|3791.5|3782.8|3790.52|3781.82|40
1630614430000|2021-09-02 20:27:10|3791.53|3782.83|3791.26|3782.56|3791.7|3783|3791|3782.3|39
1630614440000|2021-09-02 20:27:20|3791.18|3782.48|3791.1|3782.4|3791.67|3782.97|3790.78|3782.08|40
1630614450000|2021-09-02 20:27:30|3791.29|3782.59|3791.21|3782.51|3791.69|3782.99|3790.88|3782.18|34
1630614460000|2021-09-02 20:27:40|3791.37|3782.67|3792.12|3783.42|3792.13|3783.43|3791.21|3782.51|37
1630614470000|2021-09-02 20:27:50|3791.44|3782.74|3793.5|3784.8|3793.53|3784.83|3791.43|3782.73|38
1630614480000|2021-09-02 20:28:00|3793.32|3784.62|3795.51|3786.81|3795.51|3786.81|3793|3784.3|38
1630614490000|2021-09-02 20:28:10|3795.11|3786.41|3794.28|3785.58|3795.39|3786.69|3794.28|3785.58|38
1630614500000|2021-09-02 20:28:20|3794.52|3785.82|3797.06|3788.36|3797.06|3788.36|3794.08|3785.38|37
1630614510000|2021-09-02 20:28:30|3797.12|3788.42|3799.37|3790.67|3799.7|3791|3797.08|3788.38|31
1630614520000|2021-09-02 20:28:40|3799.24|3790.54|3800.19|3791.49|3800.29|3791.59|3799.18|3790.48|28
1630614530000|2021-09-02 20:28:50|3800.16|3791.46|3800.01|3791.31|3800.23|3791.53|3799.1|3790.4|28
1630614540000|2021-09-02 20:29:00|3800.1|3791.4|3799.81|3791.11|3800.27|3791.57|3799.79|3791.09|34
1630614550000|2021-09-02 20:29:10|3799.82|3791.12|3799.94|3791.24|3800.03|3791.33|3799.69|3790.99|28
1630614560000|2021-09-02 20:29:20|3800.04|3791.34|3802.6|3793.9|3802.6|3793.9|3799.9|3791.2|29
1630614570000|2021-09-02 20:29:30|3802.65|3793.95|3803.48|3794.78|3803.61|3794.91|3802.47|3793.77|39
1630614580000|2021-09-02 20:29:40|3803.29|3794.59|3802.64|3793.94|3803.45|3794.75|3802.5|3793.8|38
1630614590000|2021-09-02 20:29:50|3802.36|3793.66|3798.92|3790.22|3802.36|3793.66|3798.92|3790.22|38
1630614600000|2021-09-02 20:30:00|3798.78|3790.08|3800.88|3792.18|3800.88|3792.18|3798.53|3789.83|39
1630614610000|2021-09-02 20:30:10|3800.74|3792.04|3802.19|3793.49|3802.21|3793.51|3800.74|3792.04|37
1630614620000|2021-09-02 20:30:20|3801.25|3792.55|3802.35|3793.65|3802.35|3793.65|3801.15|3792.45|35
1630614630000|2021-09-02 20:30:30|3802.37|3793.67|3804.35|3795.65|3804.5|3795.8|3801.94|3793.24|36
1630614640000|2021-09-02 20:30:40|3804.44|3795.74|3803.31|3794.61|3804.49|3795.79|3802.73|3794.03|37
1630614650000|2021-09-02 20:30:50|3803.38|3794.68|3803.06|3794.36|3803.62|3794.92|3802.55|3793.85|38
1630614660000|2021-09-02 20:31:00|3802.74|3794.04|3801.06|3792.36|3802.9|3794.2|3800.96|3792.26|36
1630614670000|2021-09-02 20:31:10|3800.95|3792.25|3802.61|3793.91|3803.35|3794.65|3800.95|3792.25|39
1630614680000|2021-09-02 20:31:20|3802.2|3793.5|3799.57|3790.87|3802.2|3793.5|3799.2|3790.5|39
1630614690000|2021-09-02 20:31:30|3799.94|3791.24|3801.36|3792.66|3802.21|3793.51|3799.94|3791.24|40
1630614700000|2021-09-02 20:31:40|3801.05|3792.35|3803|3794.3|3803|3794.3|3800.58|3791.88|39
1630614710000|2021-09-02 20:31:50|3802.96|3794.26|3800.77|3792.07|3803.34|3794.64|3800.37|3791.67|39
1630614720000|2021-09-02 20:32:00|3800.85|3792.15|3802.25|3793.55|3802.25|3793.55|3800.85|3792.15|37
1630614730000|2021-09-02 20:32:10|3802.2|3793.5|3802.5|3793.8|3803|3794.3|3801.99|3793.29|39
1630614740000|2021-09-02 20:32:20|3802.42|3793.72|3802.74|3794.04|3802.81|3794.11|3801.86|3793.16|33
1630614750000|2021-09-02 20:32:30|3801.77|3793.07|3802.01|3793.31|3802.84|3794.14|3801.64|3792.94|36
1630614760000|2021-09-02 20:32:40|3801.63|3792.93|3802.5|3793.8|3803.11|3794.41|3801.63|3792.93|38
1630614770000|2021-09-02 20:32:50|3802.37|3793.67|3803|3794.3|3803.06|3794.36|3802.16|3793.46|38
1630614780000|2021-09-02 20:33:00|3803.01|3794.31|3800.97|3792.27|3803.01|3794.31|3800.82|3792.12|29
1630614790000|2021-09-02 20:33:10|3801.04|3792.34|3799.48|3790.78|3801.39|3792.69|3799.42|3790.72|37
1630614800000|2021-09-02 20:33:20|3799.53|3790.83|3803.3|3794.6|3803.34|3794.64|3799.53|3790.83|39
1630614810000|2021-09-02 20:33:30|3803.28|3794.58|3803.29|3794.59|3803.44|3794.74|3803.06|3794.36|30
1630614820000|2021-09-02 20:33:40|3803.24|3794.54|3802.47|3793.77|3803.27|3794.57|3801.63|3792.93|37
1630614830000|2021-09-02 20:33:50|3802.57|3793.87|3801.62|3792.92|3803.05|3794.35|3801.62|3792.92|38
1630614840000|2021-09-02 20:34:00|3802.24|3793.54|3802.25|3793.55|3802.94|3794.24|3801.49|3792.79|38
1630614850000|2021-09-02 20:34:10|3803.14|3794.44|3806.34|3797.64|3806.61|3797.91|3802.67|3793.97|37
1630614860000|2021-09-02 20:34:20|3806.36|3797.66|3805.86|3797.16|3806.78|3798.08|3804.68|3795.98|37
1630614870000|2021-09-02 20:34:30|3805.82|3797.12|3805.57|3796.87|3805.93|3797.23|3804.37|3795.67|40
1630614880000|2021-09-02 20:34:40|3805.6|3796.9|3805.16|3796.46|3806.32|3797.62|3805.07|3796.37|38
1630614890000|2021-09-02 20:34:50|3804.38|3795.68|3805.42|3796.72|3805.53|3796.83|3804.09|3795.39|35
1630614900000|2021-09-02 20:35:00|3804.97|3796.27|3805.43|3796.73|3806.08|3797.38|3804.89|3796.19|34
1630614910000|2021-09-02 20:35:10|3805.41|3796.71|3801.73|3793.03|3805.41|3796.71|3801.73|3793.03|38
1630614920000|2021-09-02 20:35:20|3801.47|3792.77|3800.52|3791.82|3801.52|3792.82|3799.79|3791.09|38
1630614930000|2021-09-02 20:35:30|3800.69|3791.99|3800.3|3791.6|3801.28|3792.58|3800.08|3791.38|37
1630614940000|2021-09-02 20:35:40|3800.1|3791.4|3801.39|3792.69|3802.68|3793.98|3799.61|3790.91|38
1630614950000|2021-09-02 20:35:50|3801.45|3792.75|3801.83|3793.13|3802.18|3793.48|3801.45|3792.75|34
1630614960000|2021-09-02 20:36:00|3801.81|3793.11|3803.09|3794.39|3803.36|3794.66|3801.57|3792.87|36
1630614970000|2021-09-02 20:36:10|3803.3|3794.6|3805.24|3796.54|3805.24|3796.54|3802.82|3794.12|40
1630614980000|2021-09-02 20:36:20|3804.51|3795.81|3805.23|3796.53|3805.41|3796.71|3804.26|3795.56|39
1630614990000|2021-09-02 20:36:30|3805.3|3796.6|3805.93|3797.23|3806.56|3797.86|3804.36|3795.66|38
1630615000000|2021-09-02 20:36:40|3805.82|3797.12|3805.05|3796.35|3806.67|3797.97|3804.5|3795.8|36
1630615010000|2021-09-02 20:36:50|3804.76|3796.06|3805.2|3796.5|3806.41|3797.71|3804.32|3795.62|35
1630615020000|2021-09-02 20:37:00|3805.51|3796.81|3804.72|3796.02|3805.65|3796.95|3804.49|3795.79|40
1630615030000|2021-09-02 20:37:10|3805.01|3796.31|3806.14|3797.44|3806.14|3797.44|3804.89|3796.19|25
1630615040000|2021-09-02 20:37:20|3806.13|3797.43|3804.08|3795.38|3806.15|3797.45|3804.08|3795.38|31
1630615050000|2021-09-02 20:37:30|3804.51|3795.81|3804.5|3795.8|3804.98|3796.28|3804.32|3795.62|32
1630615060000|2021-09-02 20:37:40|3804.49|3795.79|3802.83|3794.13|3804.49|3795.79|3802.35|3793.65|38
1630615070000|2021-09-02 20:37:50|3803.05|3794.35|3803.1|3794.4|3803.3|3794.6|3802.76|3794.06|39
1630615080000|2021-09-02 20:38:00|3802.62|3793.92|3803.1|3794.4|3803.37|3794.67|3802.22|3793.52|37
1630615090000|2021-09-02 20:38:10|3803.09|3794.39|3803.05|3794.35|3803.32|3794.62|3802.13|3793.43|39
1630615100000|2021-09-02 20:38:20|3802.93|3794.23|3802.63|3793.93|3803.21|3794.51|3802.51|3793.81|27
1630615110000|2021-09-02 20:38:30|3802.41|3793.71|3802.99|3794.29|3802.99|3794.29|3802.26|3793.56|34
1630615120000|2021-09-02 20:38:40|3802.83|3794.13|3802.08|3793.38|3803.13|3794.43|3802.08|3793.38|29
1630615130000|2021-09-02 20:38:50|3802.25|3793.55|3802.29|3793.59|3803.19|3794.49|3802.2|3793.5|26
1630615140000|2021-09-02 20:39:00|3802.31|3793.61|3802.7|3794|3802.83|3794.13|3802.21|3793.51|25
1630615150000|2021-09-02 20:39:10|3802.8|3794.1|3804.56|3795.86|3804.9|3796.2|3802.75|3794.05|33
1630615160000|2021-09-02 20:39:20|3804.39|3795.69|3804.01|3795.31|3804.52|3795.82|3803.92|3795.22|36
1630615170000|2021-09-02 20:39:30|3804.26|3795.56|3804.25|3795.55|3804.46|3795.76|3803.77|3795.07|34
1630615180000|2021-09-02 20:39:40|3804.27|3795.57|3806.49|3797.79|3806.49|3797.79|3803|3794.3|39
1630615190000|2021-09-02 20:39:50|3806.56|3797.86|3805.84|3797.14|3806.56|3797.86|3804.96|3796.26|37
1630615200000|2021-09-02 20:40:00|3805.8|3797.1|3805.1|3796.4|3805.95|3797.25|3804.89|3796.19|39
1630615210000|2021-09-02 20:40:10|3805|3796.3|3803.1|3794.4|3805.12|3796.42|3803.1|3794.4|32
1630615220000|2021-09-02 20:40:20|3802.78|3794.08|3802.51|3793.81|3802.78|3794.08|3802.23|3793.53|32
1630615230000|2021-09-02 20:40:30|3802.41|3793.71|3801.65|3792.95|3802.49|3793.79|3801.58|3792.88|30
1630615240000|2021-09-02 20:40:40|3801.57|3792.87|3800.54|3791.84|3802.12|3793.42|3800.42|3791.72|26
1630615250000|2021-09-02 20:40:50|3800.17|3791.47|3799.93|3791.23|3800.17|3791.47|3799.64|3790.94|23
1630615260000|2021-09-02 20:41:00|3799.98|3791.28|3800.69|3791.99|3801.08|3792.38|3799.36|3790.66|24
1630615270000|2021-09-02 20:41:10|3800.9|3792.2|3796.89|3788.19|3800.9|3792.2|3796.52|3787.82|35
1630615280000|2021-09-02 20:41:20|3796.12|3787.42|3796.49|3787.79|3796.89|3788.19|3796.04|3787.34|40
1630615290000|2021-09-02 20:41:30|3796.3|3787.6|3796.93|3788.23|3797.5|3788.8|3795.92|3787.22|39
1630615300000|2021-09-02 20:41:40|3796.63|3787.93|3797.86|3789.16|3798.17|3789.47|3795.83|3787.13|40
1630615310000|2021-09-02 20:41:50|3796.98|3788.28|3797.23|3788.53|3798.08|3789.38|3796.03|3787.33|34
1630615320000|2021-09-02 20:42:00|3797.07|3788.37|3797.71|3789.01|3797.71|3789.01|3796.98|3788.28|29
1630615330000|2021-09-02 20:42:10|3798.21|3789.51|3796.63|3787.93|3798.58|3789.88|3796.61|3787.91|35
1630615340000|2021-09-02 20:42:20|3796.85|3788.15|3797.61|3788.91|3797.68|3788.98|3796.4|3787.7|36
1630615350000|2021-09-02 20:42:30|3797.59|3788.89|3797.07|3788.37|3798.47|3789.77|3796.81|3788.11|39
1630615360000|2021-09-02 20:42:40|3796.89|3788.19|3797.66|3788.96|3798.03|3789.33|3796.88|3788.18|31
1630615370000|2021-09-02 20:42:50|3797.77|3789.07|3796.6|3787.9|3797.87|3789.17|3796.55|3787.85|29
1630615380000|2021-09-02 20:43:00|3796.65|3787.95|3797.41|3788.71|3797.41|3788.71|3796.6|3787.9|21
1630615390000|2021-09-02 20:43:10|3797.14|3788.44|3794.92|3786.22|3797.14|3788.44|3794.92|3786.22|23
1630615400000|2021-09-02 20:43:20|3794.72|3786.02|3795.32|3786.62|3795.73|3787.03|3794.72|3786.02|28
1630615410000|2021-09-02 20:43:30|3795.56|3786.86|3795.94|3787.24|3795.94|3787.24|3795.32|3786.62|19
1630615420000|2021-09-02 20:43:40|3795.66|3786.96|3795.22|3786.52|3795.85|3787.15|3795.22|3786.52|29
1630615430000|2021-09-02 20:43:50|3795.45|3786.75|3796.58|3787.88|3796.98|3788.28|3795.39|3786.69|38
1630615440000|2021-09-02 20:44:00|3796.7|3788|3796.52|3787.82|3796.79|3788.09|3796.3|3787.6|33
1630615450000|2021-09-02 20:44:10|3796.48|3787.78|3795.25|3786.55|3796.75|3788.05|3795.25|3786.55|38
1630615460000|2021-09-02 20:44:20|3795.23|3786.53|3794.79|3786.09|3795.23|3786.53|3794.36|3785.66|36
1630615470000|2021-09-02 20:44:30|3794.46|3785.76|3794.88|3786.18|3795.05|3786.35|3794.29|3785.59|38
1630615480000|2021-09-02 20:44:40|3795.57|3786.87|3794.62|3785.92|3795.57|3786.87|3794.37|3785.67|38
1630615490000|2021-09-02 20:44:50|3794.5|3785.8|3794.83|3786.13|3795.16|3786.46|3794.48|3785.78|38
1630615500000|2021-09-02 20:45:00|3794.68|3785.98|3794.88|3786.18|3795.47|3786.77|3794.68|3785.98|35
1630615510000|2021-09-02 20:45:10|3794.89|3786.19|3794.67|3785.97|3795.74|3787.04|3794.35|3785.65|37
1630615520000|2021-09-02 20:45:20|3794.95|3786.25|3794.24|3785.54|3794.97|3786.27|3794.14|3785.44|36
1630615530000|2021-09-02 20:45:30|3794.5|3785.8|3794.37|3785.67|3794.5|3785.8|3794.21|3785.51|33
1630615540000|2021-09-02 20:45:40|3794.8|3786.1|3794.32|3785.62|3795.12|3786.42|3794.11|3785.41|30
1630615550000|2021-09-02 20:45:50|3794.31|3785.61|3794.48|3785.78|3794.51|3785.81|3793.92|3785.22|28
1630615560000|2021-09-02 20:46:00|3794.4|3785.7|3794.32|3785.62|3794.51|3785.81|3794.01|3785.31|30
1630615570000|2021-09-02 20:46:10|3794.31|3785.61|3794.35|3785.65|3794.39|3785.69|3794.26|3785.56|11
1630615580000|2021-09-02 20:46:20|3794.34|3785.64|3794.49|3785.79|3794.7|3786|3793.84|3785.14|25
1630615590000|2021-09-02 20:46:30|3794.41|3785.71|3794.65|3785.95|3794.68|3785.98|3794.18|3785.48|24
1630615600000|2021-09-02 20:46:40|3794.59|3785.89|3794.15|3785.45|3794.65|3785.95|3793.81|3785.11|25
1630615610000|2021-09-02 20:46:50|3794.01|3785.31|3794.19|3785.49|3794.68|3785.98|3793.93|3785.23|31
1630615620000|2021-09-02 20:47:00|3794.26|3785.56|3794.63|3785.93|3794.65|3785.95|3793.74|3785.04|37
1630615630000|2021-09-02 20:47:10|3794.61|3785.91|3795.64|3786.94|3795.66|3786.96|3794.17|3785.47|37
1630615640000|2021-09-02 20:47:20|3794.76|3786.06|3795.17|3786.47|3795.64|3786.94|3794.7|3786|32
1630615650000|2021-09-02 20:47:30|3795.24|3786.54|3795|3786.3|3795.25|3786.55|3795|3786.3|12
1630615660000|2021-09-02 20:47:40|3795.08|3786.38|3795.18|3786.48|3795.4|3786.7|3795|3786.3|22
1630615670000|2021-09-02 20:47:50|3795.05|3786.35|3795.02|3786.32|3795.13|3786.43|3794.71|3786.01|19
1630615680000|2021-09-02 20:48:00|3795.01|3786.31|3795.24|3786.54|3795.35|3786.65|3794.77|3786.07|19
1630615690000|2021-09-02 20:48:10|3795.54|3786.84|3797.84|3789.14|3798.47|3789.77|3795.35|3786.65|30
1630615700000|2021-09-02 20:48:20|3797.87|3789.17|3797.35|3788.65|3799.12|3790.42|3797.01|3788.31|37
1630615710000|2021-09-02 20:48:30|3797.48|3788.78|3796.67|3787.97|3797.48|3788.78|3796.46|3787.76|29
1630615720000|2021-09-02 20:48:40|3796.68|3787.98|3797.6|3788.9|3797.66|3788.96|3796|3787.3|34
1630615730000|2021-09-02 20:48:50|3797.31|3788.61|3798.18|3789.48|3798.24|3789.54|3796.8|3788.1|36
1630615740000|2021-09-02 20:49:00|3798.03|3789.33|3798.13|3789.43|3799.26|3790.56|3798.03|3789.33|31
1630615750000|2021-09-02 20:49:10|3798.21|3789.51|3798.23|3789.53|3798.39|3789.69|3798.17|3789.47|23
1630615760000|2021-09-02 20:49:20|3798.33|3789.63|3799.06|3790.36|3799.24|3790.54|3798.15|3789.45|27
1630615770000|2021-09-02 20:49:30|3799.16|3790.46|3798.78|3790.08|3799.16|3790.46|3798.34|3789.64|32
1630615780000|2021-09-02 20:49:40|3799.01|3790.31|3798.4|3789.7|3799.48|3790.78|3798.38|3789.68|33
1630615790000|2021-09-02 20:49:50|3798.45|3789.75|3799.13|3790.43|3799.39|3790.69|3798.45|3789.75|33
1630615800000|2021-09-02 20:50:00|3799.2|3790.5|3799.52|3790.82|3799.73|3791.03|3798.83|3790.13|31
1630615810000|2021-09-02 20:50:10|3799.51|3790.81|3799.63|3790.93|3800.03|3791.33|3799.22|3790.52|21
1630615820000|2021-09-02 20:50:20|3799.61|3790.91|3799.94|3791.24|3800.51|3791.81|3799.61|3790.91|22
1630615830000|2021-09-02 20:50:30|3800.1|3791.4|3800.82|3792.12|3800.85|3792.15|3799.82|3791.12|31
1630615840000|2021-09-02 20:50:40|3800.17|3791.47|3801.51|3792.81|3801.51|3792.81|3800.17|3791.47|29
1630615850000|2021-09-02 20:50:50|3801.56|3792.86|3802.91|3794.21|3802.96|3794.26|3801.38|3792.68|36
1630615860000|2021-09-02 20:51:00|3802.87|3794.17|3802.26|3793.56|3803.98|3795.28|3802.08|3793.38|35
1630615870000|2021-09-02 20:51:10|3802.25|3793.55|3800.87|3792.17|3802.25|3793.55|3800.33|3791.63|39
1630615880000|2021-09-02 20:51:20|3800.72|3792.02|3800.67|3791.97|3801.07|3792.37|3800.27|3791.57|38
1630615890000|2021-09-02 20:51:30|3800.66|3791.96|3800.39|3791.69|3800.91|3792.21|3800.12|3791.42|36
1630615900000|2021-09-02 20:51:40|3800.08|3791.38|3800.37|3791.67|3800.4|3791.7|3799.72|3791.02|38
1630615910000|2021-09-02 20:51:50|3800.68|3791.98|3800.11|3791.41|3800.97|3792.27|3800|3791.3|37
1630615920000|2021-09-02 20:52:00|3800|3791.3|3800.21|3791.51|3800.45|3791.75|3799.93|3791.23|34
1630615930000|2021-09-02 20:52:10|3800.19|3791.49|3800.43|3791.73|3800.53|3791.83|3799.92|3791.22|36
1630615940000|2021-09-02 20:52:20|3800.44|3791.74|3803.47|3794.77|3803.47|3794.77|3800.41|3791.71|39
1630615950000|2021-09-02 20:52:30|3803.48|3794.78|3803.14|3794.44|3804.28|3795.58|3802.05|3793.35|38
1630615960000|2021-09-02 20:52:40|3803.26|3794.56|3802.75|3794.05|3803.8|3795.1|3802.31|3793.61|38
1630615970000|2021-09-02 20:52:50|3802.74|3794.04|3803.19|3794.49|3803.88|3795.18|3802.54|3793.84|35
1630615980000|2021-09-02 20:53:00|3803.22|3794.52|3803.77|3795.07|3803.79|3795.09|3802.91|3794.21|36
1630615990000|2021-09-02 20:53:10|3803.76|3795.06|3803.79|3795.09|3803.84|3795.14|3803|3794.3|38
1630616000000|2021-09-02 20:53:20|3803.26|3794.56|3804.3|3795.6|3804.45|3795.75|3803.26|3794.56|35
1630616010000|2021-09-02 20:53:30|3803.95|3795.25|3804.48|3795.78|3804.57|3795.87|3803.56|3794.86|34
1630616020000|2021-09-02 20:53:40|3804.38|3795.68|3804.17|3795.47|3804.53|3795.83|3804.17|3795.47|17
1630616030000|2021-09-02 20:53:50|3804.29|3795.59|3803.93|3795.23|3804.47|3795.77|3803.9|3795.2|34
1630616040000|2021-09-02 20:54:00|3803.9|3795.2|3803.1|3794.4|3803.96|3795.26|3802.97|3794.27|28
1630616050000|2021-09-02 20:54:10|3803.15|3794.45|3803.69|3794.99|3803.92|3795.22|3803.15|3794.45|33
1630616060000|2021-09-02 20:54:20|3803.5|3794.8|3803.32|3794.62|3803.73|3795.03|3803.32|3794.62|28
1630616070000|2021-09-02 20:54:30|3803.58|3794.88|3804.72|3796.02|3804.72|3796.02|3803.14|3794.44|35
1630616080000|2021-09-02 20:54:40|3804.2|3795.5|3807.71|3799.01|3807.71|3799.01|3804.14|3795.44|37
1630616090000|2021-09-02 20:54:50|3807.76|3799.06|3809.78|3801.08|3810.37|3801.67|3807.66|3798.96|35
1630616100000|2021-09-02 20:55:00|3809.7|3801|3811.49|3802.79|3811.67|3802.97|3809.08|3800.38|38
1630616110000|2021-09-02 20:55:10|3811.59|3802.89|3815.35|3806.65|3815.39|3806.69|3810.96|3802.26|40
1630616120000|2021-09-02 20:55:20|3815.38|3806.68|3814.47|3805.77|3816.55|3807.85|3814.47|3805.77|39
1630616130000|2021-09-02 20:55:30|3814.61|3805.91|3810.59|3801.89|3814.61|3805.91|3810.33|3801.63|40
1630616140000|2021-09-02 20:55:40|3810.85|3802.15|3809.62|3800.92|3812.22|3803.52|3809.62|3800.92|36
1630616150000|2021-09-02 20:55:50|3809.37|3800.67|3805.92|3797.22|3809.38|3800.68|3805.85|3797.15|39
1630616160000|2021-09-02 20:56:00|3805.97|3797.27|3808.15|3799.45|3808.67|3799.97|3805.97|3797.27|38
1630616170000|2021-09-02 20:56:10|3808.14|3799.44|3809.23|3800.53|3809.4|3800.7|3808.1|3799.4|36
1630616180000|2021-09-02 20:56:20|3809.22|3800.52|3809.46|3800.76|3809.63|3800.93|3808.9|3800.2|38
1630616190000|2021-09-02 20:56:30|3809.6|3800.9|3812.98|3804.28|3812.98|3804.28|3809.6|3800.9|36
1630616200000|2021-09-02 20:56:40|3812.12|3803.42|3811.78|3803.08|3814.29|3805.59|3811.54|3802.84|40
1630616210000|2021-09-02 20:56:50|3812.1|3803.4|3814.14|3805.44|3814.14|3805.44|3811.95|3803.25|38
1630616220000|2021-09-02 20:57:00|3813.22|3804.52|3814.21|3805.51|3814.39|3805.69|3813.22|3804.52|35
1630616230000|2021-09-02 20:57:10|3813.28|3804.58|3813.19|3804.49|3813.87|3805.17|3812.56|3803.86|38
1630616240000|2021-09-02 20:57:20|3812.49|3803.79|3813.99|3805.29|3814.27|3805.57|3812.49|3803.79|39
1630616250000|2021-09-02 20:57:30|3814.06|3805.36|3813.99|3805.29|3814.31|3805.61|3813.11|3804.41|36
1630616260000|2021-09-02 20:57:40|3813.72|3805.02|3814.12|3805.42|3814.12|3805.42|3812.18|3803.48|39
1630616270000|2021-09-02 20:57:50|3814.09|3805.39|3814.24|3805.54|3814.43|3805.73|3813.47|3804.77|37
1630616280000|2021-09-02 20:58:00|3813.56|3804.86|3814.27|3805.57|3814.32|3805.62|3813.45|3804.75|32
1630616290000|2021-09-02 20:58:10|3814.36|3805.66|3814.59|3805.89|3814.59|3805.89|3813.66|3804.96|39
1630616300000|2021-09-02 20:58:20|3814.63|3805.93|3815.21|3806.51|3816.05|3807.35|3814.07|3805.37|35
1630616310000|2021-09-02 20:58:30|3815.02|3806.32|3815.53|3806.83|3816.15|3807.45|3814.87|3806.17|33
1630616320000|2021-09-02 20:58:40|3815.48|3806.78|3815.9|3807.2|3815.9|3807.2|3815.04|3806.34|24
1630616330000|2021-09-02 20:58:50|3815.91|3807.21|3815.54|3806.84|3816.02|3807.32|3814.86|3806.16|35
1630616340000|2021-09-02 20:59:00|3815.58|3806.88|3815.14|3806.44|3815.64|3806.94|3814.9|3806.2|32
1630616350000|2021-09-02 20:59:10|3815.23|3806.53|3814.29|3805.59|3815.39|3806.69|3814.29|3805.59|27
1630616360000|2021-09-02 20:59:20|3814.13|3805.43|3810.95|3802.25|3814.13|3805.43|3810.85|3802.15|36
1630616370000|2021-09-02 20:59:30|3811.22|3802.52|3811.49|3802.79|3811.51|3802.81|3811.09|3802.39|29
1630616380000|2021-09-02 20:59:40|3811.5|3802.8|3813.43|3804.73|3813.43|3804.73|3810.54|3801.84|38
1630616390000|2021-09-02 20:59:50|3813.45|3804.75|3813.05|3804.35|3813.45|3804.75|3812.86|3804.16|38
1630616400000|2021-09-02 21:00:00|3813.23|3804.53|3814.54|3805.84|3814.78|3806.08|3813.23|3804.53|30
1630616410000|2021-09-02 21:00:10|3814.63|3805.93|3812.79|3804.09|3814.91|3806.21|3812.63|3803.93|31
1630616420000|2021-09-02 21:00:20|3812.99|3804.29|3813.02|3804.32|3813.18|3804.48|3812.86|3804.16|33
1630616430000|2021-09-02 21:00:30|3812.98|3804.28|3813.9|3805.2|3813.9|3805.2|3812.02|3803.32|34
1630616440000|2021-09-02 21:00:40|3813.59|3804.89|3814.25|3805.55|3814.83|3806.13|3813.34|3804.64|34
1630616450000|2021-09-02 21:00:50|3814.24|3805.54|3814.79|3806.09|3814.8|3806.1|3813.94|3805.24|35
1630616460000|2021-09-02 21:01:00|3814.86|3806.16|3814.44|3805.74|3815.24|3806.54|3814.44|3805.74|29
1630616470000|2021-09-02 21:01:10|3814.38|3805.68|3814.52|3805.82|3814.64|3805.94|3813.91|3805.21|34
1630616480000|2021-09-02 21:01:20|3814.57|3805.87|3814.92|3806.22|3814.96|3806.26|3814.48|3805.78|35
1630616490000|2021-09-02 21:01:30|3814.94|3806.24|3815.05|3806.35|3815.2|3806.5|3814.9|3806.2|29
1630616500000|2021-09-02 21:01:40|3815.07|3806.37|3815.74|3807.04|3815.77|3807.07|3815.05|3806.35|32
1630616510000|2021-09-02 21:01:50|3815.7|3807|3815.61|3806.91|3815.74|3807.04|3815.55|3806.85|23
1630616520000|2021-09-02 21:02:00|3815.59|3806.89|3816.84|3808.14|3816.84|3808.14|3815.59|3806.89|28
1630616530000|2021-09-02 21:02:10|3816.83|3808.13|3817.77|3809.07|3817.77|3809.07|3816.8|3808.1|30
1630616540000|2021-09-02 21:02:20|3817.74|3809.04|3816.89|3808.19|3818.24|3809.54|3816.29|3807.59|38
1630616550000|2021-09-02 21:02:30|3816.88|3808.18|3817.19|3808.49|3817.19|3808.49|3816.22|3807.52|31
1630616560000|2021-09-02 21:02:40|3817.22|3808.52|3817.12|3808.42|3817.39|3808.69|3816.56|3807.86|27
1630616570000|2021-09-02 21:02:50|3817.06|3808.36|3817.78|3809.08|3817.78|3809.08|3817.06|3808.36|32
1630616580000|2021-09-02 21:03:00|3817.77|3809.07|3817.62|3808.92|3817.83|3809.13|3817.56|3808.86|36
1630616590000|2021-09-02 21:03:10|3817.63|3808.93|3817.71|3809.01|3817.74|3809.04|3817.6|3808.9|19
1630616600000|2021-09-02 21:03:20|3817.67|3808.97|3818.05|3809.35|3818.07|3809.37|3817.67|3808.97|33
1630616610000|2021-09-02 21:03:30|3818.25|3809.55|3819.53|3810.83|3819.53|3810.83|3818.21|3809.51|33
1630616620000|2021-09-02 21:03:40|3819.61|3810.91|3819.31|3810.61|3819.69|3810.99|3818.97|3810.27|34
1630616630000|2021-09-02 21:03:50|3819.26|3810.56|3818.81|3810.11|3819.36|3810.66|3818.48|3809.78|37
1630616640000|2021-09-02 21:04:00|3818.75|3810.05|3818.16|3809.46|3818.99|3810.29|3818.01|3809.31|23
1630616650000|2021-09-02 21:04:10|3818.23|3809.53|3819.51|3810.81|3819.55|3810.85|3818.23|3809.53|34
1630616660000|2021-09-02 21:04:20|3819.5|3810.8|3819.42|3810.72|3819.62|3810.92|3819.1|3810.4|28
1630616670000|2021-09-02 21:04:30|3819.33|3810.63|3819.42|3810.72|3819.55|3810.85|3819.16|3810.46|36
1630616680000|2021-09-02 21:04:40|3819.28|3810.58|3820.06|3811.36|3820.18|3811.48|3819.26|3810.56|15
1630616690000|2021-09-02 21:04:50|3820.13|3811.43|3820.55|3811.85|3820.55|3811.85|3820.13|3811.43|32
1630616700000|2021-09-02 21:05:00|3820.61|3811.91|3820.6|3811.9|3821.29|3812.59|3820.25|3811.55|36
1630616710000|2021-09-02 21:05:10|3820.64|3811.94|3821.13|3812.43|3821.78|3813.08|3820.51|3811.81|36
1630616720000|2021-09-02 21:05:20|3821.35|3812.65|3820.9|3812.2|3822.4|3813.7|3820.6|3811.9|35
1630616730000|2021-09-02 21:05:30|3820.92|3812.22|3822.51|3813.81|3822.73|3814.03|3820.92|3812.22|35
1630616740000|2021-09-02 21:05:40|3822.54|3813.84|3823.07|3814.37|3823.1|3814.4|3822.54|3813.84|25
1630616750000|2021-09-02 21:05:50|3822.84|3814.14|3822.99|3814.29|3823.12|3814.42|3822.29|3813.59|28
1630616760000|2021-09-02 21:06:00|3823.02|3814.32|3823.1|3814.4|3823.22|3814.52|3822.1|3813.4|30
1630616770000|2021-09-02 21:06:10|3822.93|3814.23|3822.97|3814.27|3823.1|3814.4|3822.66|3813.96|32
1630616780000|2021-09-02 21:06:20|3823.03|3814.33|3823.05|3814.35|3823.26|3814.56|3822.94|3814.24|33
1630616790000|2021-09-02 21:06:30|3823.07|3814.37|3823.07|3814.37|3823.14|3814.44|3822.88|3814.18|25
1630616800000|2021-09-02 21:06:40|3823.09|3814.39|3823.17|3814.47|3823.2|3814.5|3823.07|3814.37|16
1630616810000|2021-09-02 21:06:50|3823.2|3814.5|3823.2|3814.5|3823.22|3814.52|3823.18|3814.48|16
1630616820000|2021-09-02 21:07:00|3823.21|3814.51|3823.12|3814.42|3823.21|3814.51|3822.84|3814.14|34
1630616830000|2021-09-02 21:07:10|3823.1|3814.4|3823.43|3814.73|3823.6|3814.9|3822.99|3814.29|29
1630616840000|2021-09-02 21:07:20|3823.15|3814.45|3824.89|3816.19|3825.2|3816.5|3823.13|3814.43|27
1630616850000|2021-09-02 21:07:30|3825.35|3816.65|3825.45|3816.75|3825.64|3816.94|3824.69|3815.99|26
1630616860000|2021-09-02 21:07:40|3825.52|3816.82|3825.76|3817.06|3825.94|3817.24|3825.42|3816.72|35
1630616870000|2021-09-02 21:07:50|3825.75|3817.05|3825.73|3817.03|3825.94|3817.24|3825.4|3816.7|28
1630616880000|2021-09-02 21:08:00|3825.75|3817.05|3824.41|3815.71|3825.9|3817.2|3824.29|3815.59|27
1630616890000|2021-09-02 21:08:10|3824.42|3815.72|3824.61|3815.91|3824.9|3816.2|3824.42|3815.72|34
1630616900000|2021-09-02 21:08:20|3824.49|3815.79|3826.16|3817.46|3826.4|3817.7|3824.49|3815.79|33
1630616910000|2021-09-02 21:08:30|3826.13|3817.43|3825.1|3816.4|3826.19|3817.49|3824.96|3816.26|35
1630616920000|2021-09-02 21:08:40|3824.99|3816.29|3826.34|3817.64|3826.34|3817.64|3824.94|3816.24|38
1630616930000|2021-09-02 21:08:50|3826.29|3817.59|3826.12|3817.42|3826.99|3818.29|3826.12|3817.42|30
1630616940000|2021-09-02 21:09:00|3826.23|3817.53|3826.38|3817.68|3826.84|3818.14|3826.04|3817.34|29
1630616950000|2021-09-02 21:09:10|3826.18|3817.48|3825.88|3817.18|3826.39|3817.69|3825.21|3816.51|32
1630616960000|2021-09-02 21:09:20|3825.86|3817.16|3825.27|3816.57|3825.93|3817.23|3825.27|3816.57|27
1630616970000|2021-09-02 21:09:30|3825.25|3816.55|3825.4|3816.7|3825.5|3816.8|3824.91|3816.21|34
1630616980000|2021-09-02 21:09:40|3825.46|3816.76|3820.71|3812.01|3825.46|3816.76|3820.05|3811.35|37
1630616990000|2021-09-02 21:09:50|3820.78|3812.08|3822.31|3813.61|3822.31|3813.61|3820.45|3811.75|31
1630617000000|2021-09-02 21:10:00|3822.16|3813.46|3824.22|3815.52|3824.28|3815.58|3821.79|3813.09|34
1630617010000|2021-09-02 21:10:10|3824.18|3815.48|3822.98|3814.28|3824.38|3815.68|3822.98|3814.28|39
1630617020000|2021-09-02 21:10:20|3822.96|3814.26|3822.4|3813.7|3822.96|3814.26|3822.22|3813.52|33
1630617030000|2021-09-02 21:10:30|3822.43|3813.73|3822.29|3813.59|3822.78|3814.08|3822.22|3813.52|29
1630617040000|2021-09-02 21:10:40|3822.11|3813.41|3818.78|3810.08|3822.11|3813.41|3818.68|3809.98|38
1630617050000|2021-09-02 21:10:50|3818.73|3810.03|3819.44|3810.74|3819.44|3810.74|3817.75|3809.05|34
1630617060000|2021-09-02 21:11:00|3819.46|3810.76|3819.41|3810.71|3819.78|3811.08|3819.35|3810.65|24
1630617070000|2021-09-02 21:11:10|3819.38|3810.68|3819.62|3810.92|3819.81|3811.11|3819.16|3810.46|28
1630617080000|2021-09-02 21:11:20|3819.15|3810.45|3819.59|3810.89|3819.77|3811.07|3819.04|3810.34|24
1630617090000|2021-09-02 21:11:30|3819.05|3810.35|3818.37|3809.67|3819.94|3811.24|3818.37|3809.67|34
1630617100000|2021-09-02 21:11:40|3818.21|3809.51|3818.5|3809.8|3819.18|3810.48|3817.81|3809.11|34
1630617110000|2021-09-02 21:11:50|3818.49|3809.79|3819.28|3810.58|3820.43|3811.73|3818.49|3809.79|27
1630617120000|2021-09-02 21:12:00|3819.19|3810.49|3819.08|3810.38|3819.19|3810.49|3818.56|3809.86|32
1630617130000|2021-09-02 21:12:10|3818.97|3810.27|3818.07|3809.37|3819.05|3810.35|3818.06|3809.36|33
1630617140000|2021-09-02 21:12:20|3818.05|3809.35|3818.93|3810.23|3818.98|3810.28|3818.03|3809.33|32
1630617150000|2021-09-02 21:12:30|3818.83|3810.13|3818.92|3810.22|3819.07|3810.37|3818.49|3809.79|30
1630617160000|2021-09-02 21:12:40|3818.81|3810.11|3819.02|3810.32|3819.24|3810.54|3818.62|3809.92|30
1630617170000|2021-09-02 21:12:50|3819.03|3810.33|3817.9|3809.2|3819.04|3810.34|3817.84|3809.14|34
1630617180000|2021-09-02 21:13:00|3817.88|3809.18|3814.23|3805.53|3817.88|3809.18|3814.23|3805.53|35
1630617190000|2021-09-02 21:13:10|3814.17|3805.47|3814.82|3806.12|3814.82|3806.12|3812.51|3803.81|34
1630617200000|2021-09-02 21:13:20|3815.13|3806.43|3814.85|3806.15|3815.53|3806.83|3814.42|3805.72|35
1630617210000|2021-09-02 21:13:30|3814.7|3806|3813.53|3804.83|3814.93|3806.23|3813.3|3804.6|38
1630617220000|2021-09-02 21:13:40|3813.48|3804.78|3812.06|3803.36|3813.53|3804.83|3811.95|3803.25|35
1630617230000|2021-09-02 21:13:50|3812.11|3803.41|3811.85|3803.15|3812.22|3803.52|3811.28|3802.58|35
1630617240000|2021-09-02 21:14:00|3811.74|3803.04|3811.22|3802.52|3811.74|3803.04|3810.41|3801.71|38
1630617250000|2021-09-02 21:14:10|3811.24|3802.54|3811.28|3802.58|3812.13|3803.43|3811.02|3802.32|34
1630617260000|2021-09-02 21:14:20|3811.21|3802.51|3810.52|3801.82|3811.21|3802.51|3810.49|3801.79|38
1630617270000|2021-09-02 21:14:30|3810.56|3801.86|3809.52|3800.82|3810.56|3801.86|3809.48|3800.78|34
1630617280000|2021-09-02 21:14:40|3809.6|3800.9|3809.48|3800.78|3809.84|3801.14|3809.11|3800.41|27
1630617290000|2021-09-02 21:14:50|3809.51|3800.81|3810.15|3801.45|3810.24|3801.54|3809.51|3800.81|37
1630617300000|2021-09-02 21:15:00|3809.63|3800.93|3809.19|3800.49|3809.68|3800.98|3809.13|3800.43|28
1630617310000|2021-09-02 21:15:10|3809.17|3800.47|3808.27|3799.57|3809.42|3800.72|3808.24|3799.54|37
1630617320000|2021-09-02 21:15:20|3808.25|3799.55|3807.83|3799.13|3808.43|3799.73|3807.63|3798.93|34
1630617330000|2021-09-02 21:15:30|3807.86|3799.16|3807.71|3799.01|3807.92|3799.22|3807.22|3798.52|36
1630617340000|2021-09-02 21:15:40|3807.6|3798.9|3807.35|3798.65|3807.68|3798.98|3807.05|3798.35|35
1630617350000|2021-09-02 21:15:50|3807.34|3798.64|3806.7|3798|3807.38|3798.68|3806.68|3797.98|30
1630617360000|2021-09-02 21:16:00|3806.65|3797.95|3806.85|3798.15|3807.13|3798.43|3806.5|3797.8|27
1630617370000|2021-09-02 21:16:10|3807.15|3798.45|3809.39|3800.69|3809.4|3800.7|3806.82|3798.12|33
1630617380000|2021-09-02 21:16:20|3809.38|3800.68|3809.31|3800.61|3810.78|3802.08|3809.3|3800.6|38
1630617390000|2021-09-02 21:16:30|3809.17|3800.47|3810.41|3801.71|3810.57|3801.87|3808.87|3800.17|37
1630617400000|2021-09-02 21:16:40|3810.47|3801.77|3810.52|3801.82|3810.87|3802.17|3810.08|3801.38|34
1630617410000|2021-09-02 21:16:50|3810.74|3802.04|3810.23|3801.53|3810.95|3802.25|3809.98|3801.28|35
1630617420000|2021-09-02 21:17:00|3810.36|3801.66|3810.44|3801.74|3810.51|3801.81|3809.94|3801.24|30
1630617430000|2021-09-02 21:17:10|3810.2|3801.5|3811.99|3803.29|3811.99|3803.29|3810.11|3801.41|26
1630617440000|2021-09-02 21:17:20|3812.01|3803.31|3813.22|3804.52|3813.98|3805.28|3811.67|3802.97|37
1630617450000|2021-09-02 21:17:30|3813.16|3804.46|3814.33|3805.63|3814.41|3805.71|3813.16|3804.46|36
1630617460000|2021-09-02 21:17:40|3814.31|3805.61|3814.24|3805.54|3814.35|3805.65|3813.47|3804.77|37
1630617470000|2021-09-02 21:17:50|3814.11|3805.41|3813.79|3805.09|3814.34|3805.64|3813.15|3804.45|35
1630617480000|2021-09-02 21:18:00|3813.09|3804.39|3812.67|3803.97|3813.09|3804.39|3812.19|3803.49|37
1630617490000|2021-09-02 21:18:10|3812.75|3804.05|3813.83|3805.13|3814.06|3805.36|3812.75|3804.05|39
1630617500000|2021-09-02 21:18:20|3814.03|3805.33|3814.55|3805.85|3814.57|3805.87|3813.23|3804.53|33
1630617510000|2021-09-02 21:18:30|3814.2|3805.5|3815.66|3806.96|3815.92|3807.22|3814.2|3805.5|38
1630617520000|2021-09-02 21:18:40|3815.57|3806.87|3813.99|3805.29|3815.62|3806.92|3813.99|3805.29|35
1630617530000|2021-09-02 21:18:50|3813.97|3805.27|3814.27|3805.57|3814.4|3805.7|3813.32|3804.62|36
1630617540000|2021-09-02 21:19:00|3813.87|3805.17|3814.07|3805.37|3814.31|3805.61|3813.54|3804.84|33
1630617550000|2021-09-02 21:19:10|3814.02|3805.32|3815.8|3807.1|3815.83|3807.13|3814.02|3805.32|32
1630617560000|2021-09-02 21:19:20|3815.81|3807.11|3816.29|3807.59|3816.41|3807.71|3815.2|3806.5|33
1630617570000|2021-09-02 21:19:30|3816.3|3807.6|3816.31|3807.61|3816.34|3807.64|3815.48|3806.78|32
1630617580000|2021-09-02 21:19:40|3816.32|3807.62|3815.91|3807.21|3816.36|3807.66|3815.84|3807.14|24
1630617590000|2021-09-02 21:19:50|3816.06|3807.36|3815.98|3807.28|3816.36|3807.66|3815.67|3806.97|27
1630617600000|2021-09-02 21:20:00|3816.35|3807.65|3815.68|3806.98|3816.35|3807.65|3815.66|3806.96|30
1630617610000|2021-09-02 21:20:10|3816.19|3807.49|3814.53|3805.83|3816.19|3807.49|3814.35|3805.65|35
1630617620000|2021-09-02 21:20:20|3814.63|3805.93|3815.86|3807.16|3815.86|3807.16|3814.56|3805.86|39
1630617630000|2021-09-02 21:20:30|3815.85|3807.15|3815.53|3806.83|3816.28|3807.58|3815.45|3806.75|35
1630617640000|2021-09-02 21:20:40|3816.18|3807.48|3816.19|3807.49|3816.2|3807.5|3815.41|3806.71|32
1630617650000|2021-09-02 21:20:50|3815.49|3806.79|3816.24|3807.54|3816.3|3807.6|3815.49|3806.79|27
1630617660000|2021-09-02 21:21:00|3816.25|3807.55|3815.76|3807.06|3816.28|3807.58|3815.42|3806.72|33
1630617670000|2021-09-02 21:21:10|3816.3|3807.6|3816.37|3807.67|3816.49|3807.79|3815.62|3806.92|32
1630617680000|2021-09-02 21:21:20|3816.35|3807.65|3816.3|3807.6|3816.53|3807.83|3816.04|3807.34|20
1630617690000|2021-09-02 21:21:30|3816.15|3807.45|3815.94|3807.24|3816.34|3807.64|3815.6|3806.9|32
1630617700000|2021-09-02 21:21:40|3816.1|3807.4|3816.87|3808.17|3816.98|3808.28|3815.73|3807.03|30
1630617710000|2021-09-02 21:21:50|3816.96|3808.26|3819.29|3810.59|3819.29|3810.59|3816.96|3808.26|36
1630617720000|2021-09-02 21:22:00|3818.58|3809.88|3819.65|3810.95|3820.11|3811.41|3818.43|3809.73|35
1630617730000|2021-09-02 21:22:10|3820.09|3811.39|3820.1|3811.4|3820.74|3812.04|3819.78|3811.08|36
1630617740000|2021-09-02 21:22:20|3820.6|3811.9|3819.32|3810.62|3820.68|3811.98|3819.2|3810.5|37
1630617750000|2021-09-02 21:22:30|3819.31|3810.61|3819.29|3810.59|3820.06|3811.36|3819.27|3810.57|40
1630617760000|2021-09-02 21:22:40|3819.9|3811.2|3820.52|3811.82|3820.52|3811.82|3819.3|3810.6|36
1630617770000|2021-09-02 21:22:50|3820.48|3811.78|3820.45|3811.75|3820.56|3811.86|3819.78|3811.08|38
1630617780000|2021-09-02 21:23:00|3820.51|3811.81|3819.32|3810.62|3820.51|3811.81|3819.31|3810.61|33
1630617790000|2021-09-02 21:23:10|3820.14|3811.44|3818.32|3809.62|3820.14|3811.44|3817.74|3809.04|36
1630617800000|2021-09-02 21:23:20|3817.99|3809.29|3818.84|3810.14|3819.81|3811.11|3817.41|3808.71|37
1630617810000|2021-09-02 21:23:30|3819.77|3811.07|3819.34|3810.64|3820.09|3811.39|3818.79|3810.09|28
1630617820000|2021-09-02 21:23:40|3820|3811.3|3819.83|3811.13|3820.15|3811.45|3819.25|3810.55|30
1630617830000|2021-09-02 21:23:50|3819.87|3811.17|3819.76|3811.06|3819.87|3811.17|3819.69|3810.99|17
1630617840000|2021-09-02 21:24:00|3819.77|3811.07|3821.74|3813.04|3821.75|3813.05|3819.36|3810.66|33
1630617850000|2021-09-02 21:24:10|3821.75|3813.05|3821.89|3813.19|3821.89|3813.19|3820.92|3812.22|34
1630617860000|2021-09-02 21:24:20|3821.82|3813.12|3821.42|3812.72|3821.97|3813.27|3821.05|3812.35|32
1630617870000|2021-09-02 21:24:30|3821.48|3812.78|3822.78|3814.08|3823.32|3814.62|3821.48|3812.78|36
1630617880000|2021-09-02 21:24:40|3822.59|3813.89|3822.69|3813.99|3823.58|3814.88|3822.51|3813.81|27
1630617890000|2021-09-02 21:24:50|3822.9|3814.2|3823.3|3814.6|3823.38|3814.68|3822.36|3813.66|32
1630617900000|2021-09-02 21:25:00|3823.18|3814.48|3821.15|3812.45|3823.18|3814.48|3820.78|3812.08|33
1630617910000|2021-09-02 21:25:10|3820.92|3812.22|3821.88|3813.18|3822.02|3813.32|3820.82|3812.12|29
1630617920000|2021-09-02 21:25:20|3821.87|3813.17|3821.83|3813.13|3822.07|3813.37|3821|3812.3|32
1630617930000|2021-09-02 21:25:30|3822.07|3813.37|3822.06|3813.36|3822.15|3813.45|3821.83|3813.13|23
1630617940000|2021-09-02 21:25:40|3822.07|3813.37|3821.13|3812.43|3822.18|3813.48|3821.08|3812.38|30
1630617950000|2021-09-02 21:25:50|3821.16|3812.46|3818.56|3809.86|3821.46|3812.76|3818.3|3809.6|37
1630617960000|2021-09-02 21:26:00|3818.59|3809.89|3819.82|3811.12|3820.52|3811.82|3818.43|3809.73|34
1630617970000|2021-09-02 21:26:10|3819.83|3811.13|3819.91|3811.21|3820.06|3811.36|3819.29|3810.59|27
1630617980000|2021-09-02 21:26:20|3819.9|3811.2|3821.04|3812.34|3821.05|3812.35|3819.45|3810.75|36
1630617990000|2021-09-02 21:26:30|3821.24|3812.54|3822.44|3813.74|3822.44|3813.74|3820.35|3811.65|28
1630618000000|2021-09-02 21:26:40|3822.43|3813.73|3822.34|3813.64|3822.95|3814.25|3821.77|3813.07|22
1630618010000|2021-09-02 21:26:50|3822.79|3814.09|3824.04|3815.34|3824.53|3815.83|3822.34|3813.64|25
1630618020000|2021-09-02 21:27:00|3823.81|3815.11|3825.05|3816.35|3825.85|3817.15|3823.81|3815.11|22
1630618030000|2021-09-02 21:27:10|3825.08|3816.38|3825.06|3816.36|3825.86|3817.16|3824.82|3816.12|29
1630618040000|2021-09-02 21:27:20|3824.99|3816.29|3825.22|3816.52|3825.82|3817.12|3824.5|3815.8|34
1630618050000|2021-09-02 21:27:30|3825.24|3816.54|3825.4|3816.7|3826.12|3817.42|3825.01|3816.31|34
1630618060000|2021-09-02 21:27:40|3826.12|3817.42|3824.46|3815.76|3826.12|3817.42|3824.46|3815.76|34
1630618070000|2021-09-02 21:27:50|3824.61|3815.91|3823.69|3814.99|3825.17|3816.47|3823.69|3814.99|34
1630618080000|2021-09-02 21:28:00|3823.71|3815.01|3823.43|3814.73|3824.36|3815.66|3823.06|3814.36|32
1630618090000|2021-09-02 21:28:10|3823.49|3814.79|3823.29|3814.59|3824.15|3815.45|3823.05|3814.35|29
1630618100000|2021-09-02 21:28:20|3823.44|3814.74|3823.69|3814.99|3824|3815.3|3823.18|3814.48|22
1630618110000|2021-09-02 21:28:30|3823.54|3814.84|3823.23|3814.53|3823.73|3815.03|3823.23|3814.53|14
1630618120000|2021-09-02 21:28:40|3823.21|3814.51|3823.02|3814.32|3823.67|3814.97|3822.82|3814.12|31
1630618130000|2021-09-02 21:28:50|3823|3814.3|3822.76|3814.06|3823.4|3814.7|3822.73|3814.03|22
1630618140000|2021-09-02 21:29:00|3822.77|3814.07|3823.06|3814.36|3823.37|3814.67|3822.73|3814.03|25
1630618150000|2021-09-02 21:29:10|3823.05|3814.35|3823.08|3814.38|3823.68|3814.98|3822.85|3814.15|30
1630618160000|2021-09-02 21:29:20|3823.27|3814.57|3822.72|3814.02|3823.27|3814.57|3822.36|3813.66|33
1630618170000|2021-09-02 21:29:30|3822.28|3813.58|3819.44|3810.74|3822.28|3813.58|3819.29|3810.59|37
1630618180000|2021-09-02 21:29:40|3819.28|3810.58|3819.58|3810.88|3819.8|3811.1|3819.21|3810.51|36
1630618190000|2021-09-02 21:29:50|3819.57|3810.87|3819.27|3810.57|3819.69|3810.99|3819.22|3810.52|32
1630618200000|2021-09-02 21:30:00|3819.09|3810.39|3818.43|3809.73|3819.24|3810.54|3818.41|3809.71|33
1630618210000|2021-09-02 21:30:10|3818.47|3809.77|3818.45|3809.75|3819.02|3810.32|3818.45|3809.75|33
1630618220000|2021-09-02 21:30:20|3818.43|3809.73|3818.36|3809.66|3818.54|3809.84|3817.7|3809|30
1630618230000|2021-09-02 21:30:30|3818.01|3809.31|3818.36|3809.66|3818.36|3809.66|3817.9|3809.2|27
1630618240000|2021-09-02 21:30:40|3818.22|3809.52|3817.8|3809.1|3818.47|3809.77|3817.13|3808.43|38
1630618250000|2021-09-02 21:30:50|3817.81|3809.11|3817.68|3808.98|3818.11|3809.41|3817.27|3808.57|31
1630618260000|2021-09-02 21:31:00|3817.94|3809.24|3817.54|3808.84|3817.94|3809.24|3817.34|3808.64|28
1630618270000|2021-09-02 21:31:10|3817.68|3808.98|3817.49|3808.79|3817.94|3809.24|3817.34|3808.64|17
1630618280000|2021-09-02 21:31:20|3817.45|3808.75|3816.85|3808.15|3817.91|3809.21|3816.42|3807.72|30
1630618290000|2021-09-02 21:31:30|3816.55|3807.85|3816.77|3808.07|3817.46|3808.76|3816.41|3807.71|28
1630618300000|2021-09-02 21:31:40|3816.61|3807.91|3817.23|3808.53|3817.43|3808.73|3816.31|3807.61|30
1630618310000|2021-09-02 21:31:50|3817.21|3808.51|3816.21|3807.51|3817.43|3808.73|3816.14|3807.44|19
1630618320000|2021-09-02 21:32:00|3816.14|3807.44|3816.42|3807.72|3816.58|3807.88|3816.04|3807.34|23
1630618330000|2021-09-02 21:32:10|3816.36|3807.66|3815.84|3807.14|3816.96|3808.26|3815.84|3807.14|34
1630618340000|2021-09-02 21:32:20|3816.04|3807.34|3815.84|3807.14|3816.09|3807.39|3815.6|3806.9|22
1630618350000|2021-09-02 21:32:30|3816.04|3807.34|3816.3|3807.6|3816.67|3807.97|3815.6|3806.9|31
1630618360000|2021-09-02 21:32:40|3816.31|3807.61|3815.98|3807.28|3816.61|3807.91|3815.98|3807.28|26
1630618370000|2021-09-02 21:32:50|3816.12|3807.42|3816.17|3807.47|3816.46|3807.76|3815.82|3807.12|29
1630618380000|2021-09-02 21:33:00|3816.18|3807.48|3816.04|3807.34|3816.18|3807.48|3815.76|3807.06|29
1630618390000|2021-09-02 21:33:10|3815.83|3807.13|3815.54|3806.84|3815.98|3807.28|3815.21|3806.51|35
1630618400000|2021-09-02 21:33:20|3815.47|3806.77|3815.59|3806.89|3815.59|3806.89|3815.4|3806.7|25
1630618410000|2021-09-02 21:33:30|3815.56|3806.86|3815.57|3806.87|3815.78|3807.08|3815.51|3806.81|25
1630618420000|2021-09-02 21:33:40|3815.42|3806.72|3815.67|3806.97|3815.82|3807.12|3814.85|3806.15|32
1630618430000|2021-09-02 21:33:50|3815.65|3806.95|3815.62|3806.92|3815.78|3807.08|3815.5|3806.8|35
1630618440000|2021-09-02 21:34:00|3815.7|3807|3815.72|3807.02|3815.77|3807.07|3815.58|3806.88|29
1630618450000|2021-09-02 21:34:10|3815.69|3806.99|3815.78|3807.08|3815.88|3807.18|3815.67|3806.97|28
1630618460000|2021-09-02 21:34:20|3815.73|3807.03|3815.61|3806.91|3815.84|3807.14|3815.19|3806.49|31
1630618470000|2021-09-02 21:34:30|3814.89|3806.19|3815.89|3807.19|3815.98|3807.28|3814.89|3806.19|23
1630618480000|2021-09-02 21:34:40|3815.93|3807.23|3816.44|3807.74|3816.44|3807.74|3815.33|3806.63|33
1630618490000|2021-09-02 21:34:50|3816.73|3808.03|3816.5|3807.8|3817.29|3808.59|3815.69|3806.99|30
1630618500000|2021-09-02 21:35:00|3817.27|3808.57|3817.35|3808.65|3817.35|3808.65|3816.35|3807.65|27
1630618510000|2021-09-02 21:35:10|3816.58|3807.88|3816.48|3807.78|3817.35|3808.65|3816.08|3807.38|28
1630618520000|2021-09-02 21:35:20|3816.46|3807.76|3817.06|3808.36|3817.06|3808.36|3816.44|3807.74|33
1630618530000|2021-09-02 21:35:30|3817.01|3808.31|3816.91|3808.21|3817.09|3808.39|3816.54|3807.84|30
1630618540000|2021-09-02 21:35:40|3816.89|3808.19|3816.94|3808.24|3817.09|3808.39|3816.59|3807.89|29
1630618550000|2021-09-02 21:35:50|3817.18|3808.48|3816.7|3808|3817.18|3808.48|3815.98|3807.28|34
1630618560000|2021-09-02 21:36:00|3816.09|3807.39|3816.58|3807.88|3816.83|3808.13|3815.85|3807.15|29
1630618570000|2021-09-02 21:36:10|3816.59|3807.89|3815.89|3807.19|3817.35|3808.65|3815.89|3807.19|27
1630618580000|2021-09-02 21:36:20|3817.35|3808.65|3816.35|3807.65|3817.58|3808.88|3815.94|3807.24|18
1630618590000|2021-09-02 21:36:30|3816.73|3808.03|3815.95|3807.25|3816.75|3808.05|3815.95|3807.25|24
1630618600000|2021-09-02 21:36:40|3816.25|3807.55|3816.64|3807.94|3817.78|3809.08|3815.99|3807.29|18
1630618610000|2021-09-02 21:36:50|3817.79|3809.09|3817.24|3808.54|3818.39|3809.69|3816.17|3807.47|26
1630618620000|2021-09-02 21:37:00|3818.26|3809.56|3817.32|3808.62|3818.36|3809.66|3816.62|3807.92|30
1630618630000|2021-09-02 21:37:10|3818.34|3809.64|3817.84|3809.14|3818.68|3809.98|3817.32|3808.62|30
1630618640000|2021-09-02 21:37:20|3817.55|3808.85|3819.1|3810.4|3819.1|3810.4|3817.55|3808.85|30
1630618650000|2021-09-02 21:37:30|3817.71|3809.01|3817.34|3808.64|3819.15|3810.45|3817.34|3808.64|20
1630618660000|2021-09-02 21:37:40|3817.84|3809.14|3818.33|3809.63|3819.23|3810.53|3817.84|3809.14|23
1630618670000|2021-09-02 21:37:50|3818.64|3809.94|3818.25|3809.55|3819.18|3810.48|3818.19|3809.49|22
1630618680000|2021-09-02 21:38:00|3818.33|3809.63|3818.61|3809.91|3819.19|3810.49|3818.04|3809.34|23
1630618690000|2021-09-02 21:38:10|3818.64|3809.94|3819.35|3810.65|3819.35|3810.65|3818.37|3809.67|22
1630618700000|2021-09-02 21:38:20|3820.52|3811.82|3820.28|3811.58|3821.21|3812.51|3820.13|3811.43|22
1630618710000|2021-09-02 21:38:30|3820.2|3811.5|3820.81|3812.11|3820.81|3812.11|3820.05|3811.35|22
1630618720000|2021-09-02 21:38:40|3820.05|3811.35|3822.19|3813.49|3822.35|3813.65|3820.05|3811.35|24
1630618730000|2021-09-02 21:38:50|3822.35|3813.65|3822.99|3814.29|3824.18|3815.48|3821.97|3813.27|27
1630618740000|2021-09-02 21:39:00|3823.09|3814.39|3823.21|3814.51|3824.21|3815.51|3822.7|3814|29
1630618750000|2021-09-02 21:39:10|3822.97|3814.27|3823.72|3815.02|3824.66|3815.96|3822.73|3814.03|27
1630618760000|2021-09-02 21:39:20|3823.62|3814.92|3824.41|3815.71|3825.03|3816.33|3823.62|3814.92|31
1630618770000|2021-09-02 21:39:30|3824.43|3815.73|3825.62|3816.92|3825.62|3816.92|3824.24|3815.54|34
1630618780000|2021-09-02 21:39:40|3825.44|3816.74|3825.33|3816.63|3825.66|3816.96|3824.75|3816.05|36
1630618790000|2021-09-02 21:39:50|3825.1|3816.4|3825.61|3816.91|3825.61|3816.91|3825.09|3816.39|24
1630618800000|2021-09-02 21:40:00|3825.59|3816.89|3825.42|3816.72|3825.65|3816.95|3824.78|3816.08|30
1630618810000|2021-09-02 21:40:10|3825.71|3817.01|3824.84|3816.14|3825.83|3817.13|3824.84|3816.14|21
1630618820000|2021-09-02 21:40:20|3825.43|3816.73|3825.9|3817.2|3826.04|3817.34|3825.24|3816.54|24
1630618830000|2021-09-02 21:40:30|3825.73|3817.03|3825.73|3817.03|3826.12|3817.42|3825.47|3816.77|12
1630618840000|2021-09-02 21:40:40|3825.92|3817.22|3825.52|3816.82|3825.92|3817.22|3825|3816.3|10
1630618850000|2021-09-02 21:40:50|3825.73|3817.03|3825.53|3816.83|3825.73|3817.03|3825.48|3816.78|23
1630618860000|2021-09-02 21:41:00|3825.73|3817.03|3825.66|3816.96|3825.73|3817.03|3825.41|3816.71|19
1630618870000|2021-09-02 21:41:10|3825.69|3816.99|3825.95|3817.25|3825.98|3817.28|3825.68|3816.98|18
1630618880000|2021-09-02 21:41:20|3825.99|3817.29|3825.84|3817.14|3826.21|3817.51|3825.53|3816.83|25
1630618890000|2021-09-02 21:41:30|3826.2|3817.5|3826.53|3817.83|3827.37|3818.67|3825.04|3816.34|31
1630618900000|2021-09-02 21:41:40|3827.37|3818.67|3827.18|3818.48|3827.78|3819.08|3826.63|3817.93|26
1630618910000|2021-09-02 21:41:50|3828.12|3819.42|3830.25|3821.55|3830.25|3821.55|3827.94|3819.24|33
1630618920000|2021-09-02 21:42:00|3830.04|3821.34|3830.73|3822.03|3830.73|3822.03|3829.8|3821.1|32
1630618930000|2021-09-02 21:42:10|3830.61|3821.91|3831.84|3823.14|3832.24|3823.54|3830.6|3821.9|29
1630618940000|2021-09-02 21:42:20|3832|3823.3|3832.15|3823.45|3832.27|3823.57|3831.03|3822.33|32
1630618950000|2021-09-02 21:42:30|3832.13|3823.43|3832.72|3824.02|3832.84|3824.14|3831.9|3823.2|33
1630618960000|2021-09-02 21:42:40|3832.85|3824.15|3833.7|3825|3833.7|3825|3832.29|3823.59|34
1630618970000|2021-09-02 21:42:50|3832.99|3824.29|3832.82|3824.12|3833.78|3825.08|3832.82|3824.12|30
1630618980000|2021-09-02 21:43:00|3832.93|3824.23|3833.67|3824.97|3833.76|3825.06|3832.66|3823.96|37
1630618990000|2021-09-02 21:43:10|3832.91|3824.21|3833.19|3824.49|3833.77|3825.07|3832.81|3824.11|27
1630619000000|2021-09-02 21:43:20|3833.7|3825|3834|3825.3|3834.12|3825.42|3833.7|3825|29
1630619010000|2021-09-02 21:43:30|3833.93|3825.23|3833.09|3824.39|3834.19|3825.49|3832.95|3824.25|23
1630619020000|2021-09-02 21:43:40|3833.85|3825.15|3832.83|3824.13|3834.19|3825.49|3832.83|3824.13|33
1630619030000|2021-09-02 21:43:50|3832.78|3824.08|3826.07|3817.37|3833.2|3824.5|3826.07|3817.37|40
1630619040000|2021-09-02 21:44:00|3825.95|3817.25|3821.24|3812.54|3825.95|3817.25|3821.09|3812.39|39
1630619050000|2021-09-02 21:44:10|3821.3|3812.6|3823.89|3815.19|3824.11|3815.41|3820.06|3811.36|35
1630619060000|2021-09-02 21:44:20|3825.53|3816.83|3829.5|3820.8|3829.5|3820.8|3824.89|3816.19|35
1630619070000|2021-09-02 21:44:30|3829.97|3821.27|3833.92|3825.22|3833.92|3825.22|3829.74|3821.04|30
1630619080000|2021-09-02 21:44:40|3833.93|3825.23|3832.4|3823.7|3834.05|3825.35|3832.4|3823.7|34
1630619090000|2021-09-02 21:44:50|3832.41|3823.71|3829.53|3820.83|3832.41|3823.71|3828.58|3819.88|38
1630619100000|2021-09-02 21:45:00|3829.78|3821.08|3830.06|3821.36|3830.59|3821.89|3829.18|3820.48|38
1630619110000|2021-09-02 21:45:10|3830.15|3821.45|3828.79|3820.09|3830.15|3821.45|3828.52|3819.82|27
1630619120000|2021-09-02 21:45:20|3828.83|3820.13|3825.25|3816.55|3829.28|3820.58|3824.95|3816.25|35
1630619130000|2021-09-02 21:45:30|3825.23|3816.53|3826.82|3818.12|3826.82|3818.12|3823.28|3814.58|38
1630619140000|2021-09-02 21:45:40|3826.84|3818.14|3828.4|3819.7|3828.47|3819.77|3826.84|3818.14|36
1630619150000|2021-09-02 21:45:50|3827.98|3819.28|3825.98|3817.28|3828.41|3819.71|3825.96|3817.26|34
1630619160000|2021-09-02 21:46:00|3826.1|3817.4|3827.55|3818.85|3827.81|3819.11|3825.88|3817.18|35
1630619170000|2021-09-02 21:46:10|3827.81|3819.11|3828.13|3819.43|3828.98|3820.28|3827.65|3818.95|31
1630619180000|2021-09-02 21:46:20|3828.12|3819.42|3829.58|3820.88|3830.69|3821.99|3827.85|3819.15|32
1630619190000|2021-09-02 21:46:30|3830.69|3821.99|3833.24|3824.54|3833.24|3824.54|3830.49|3821.79|33
1630619200000|2021-09-02 21:46:40|3833.39|3824.69|3830.99|3822.29|3833.39|3824.69|3830.59|3821.89|40
1630619210000|2021-09-02 21:46:50|3830.92|3822.22|3832.11|3823.41|3832.44|3823.74|3830.82|3822.12|38
1630619220000|2021-09-02 21:47:00|3831.72|3823.02|3831.2|3822.5|3831.96|3823.26|3831.13|3822.43|35
1630619230000|2021-09-02 21:47:10|3831.22|3822.52|3833.67|3824.97|3833.68|3824.98|3831.07|3822.37|34
1630619240000|2021-09-02 21:47:20|3833.65|3824.95|3834.53|3825.83|3834.53|3825.83|3832.78|3824.08|33
1630619250000|2021-09-02 21:47:30|3834.51|3825.81|3830.57|3821.87|3834.55|3825.85|3830.23|3821.53|33
1630619260000|2021-09-02 21:47:40|3830.61|3821.91|3830.46|3821.76|3831.06|3822.36|3830.24|3821.54|33
1630619270000|2021-09-02 21:47:50|3831.25|3822.55|3831.51|3822.81|3831.66|3822.96|3830.69|3821.99|36
1630619280000|2021-09-02 21:48:00|3831.52|3822.82|3830.08|3821.38|3831.65|3822.95|3830.08|3821.38|33
1630619290000|2021-09-02 21:48:10|3830.16|3821.46|3826.35|3817.65|3830.16|3821.46|3826.35|3817.65|34
1630619300000|2021-09-02 21:48:20|3826.3|3817.6|3829.21|3820.51|3829.23|3820.53|3826.14|3817.44|37
1630619310000|2021-09-02 21:48:30|3829.13|3820.43|3829.4|3820.7|3830.24|3821.54|3828.72|3820.02|32
1630619320000|2021-09-02 21:48:40|3829.42|3820.72|3829.48|3820.78|3829.79|3821.09|3828.3|3819.6|31
1630619330000|2021-09-02 21:48:50|3829.32|3820.62|3828.68|3819.98|3829.43|3820.73|3827.85|3819.15|32
1630619340000|2021-09-02 21:49:00|3828.7|3820|3828.15|3819.45|3828.7|3820|3827.91|3819.21|29
1630619350000|2021-09-02 21:49:10|3828.11|3819.41|3827.32|3818.62|3828.52|3819.82|3827.05|3818.35|35
1630619360000|2021-09-02 21:49:20|3827.35|3818.65|3826.18|3817.48|3827.41|3818.71|3826|3817.3|31
1630619370000|2021-09-02 21:49:30|3826.22|3817.52|3825.75|3817.05|3826.77|3818.07|3825.69|3816.99|34
1630619380000|2021-09-02 21:49:40|3825.72|3817.02|3826.81|3818.11|3826.81|3818.11|3825.39|3816.69|32
1630619390000|2021-09-02 21:49:50|3826.42|3817.72|3825.82|3817.12|3826.93|3818.23|3825.82|3817.12|36
1630619400000|2021-09-02 21:50:00|3826.1|3817.4|3826.29|3817.59|3826.29|3817.59|3825.34|3816.64|35
1630619410000|2021-09-02 21:50:10|3826.02|3817.32|3828.81|3820.11|3829.42|3820.72|3826.02|3817.32|37
1630619420000|2021-09-02 21:50:20|3828.65|3819.95|3829.56|3820.86|3831.06|3822.36|3828.65|3819.95|37
1630619430000|2021-09-02 21:50:30|3829.57|3820.87|3829|3820.3|3830.09|3821.39|3829|3820.3|34
1630619440000|2021-09-02 21:50:40|3828.81|3820.11|3829.15|3820.45|3829.36|3820.66|3827.6|3818.9|38
1630619450000|2021-09-02 21:50:50|3829.7|3821|3829.5|3820.8|3829.95|3821.25|3829.03|3820.33|36
1630619460000|2021-09-02 21:51:00|3829.39|3820.69|3830.77|3822.07|3831.05|3822.35|3829.39|3820.69|30
1630619470000|2021-09-02 21:51:10|3830.74|3822.04|3830.59|3821.89|3831|3822.3|3830.33|3821.63|26
1630619480000|2021-09-02 21:51:20|3830.86|3822.16|3830.93|3822.23|3831.38|3822.68|3830.44|3821.74|30
1630619490000|2021-09-02 21:51:30|3830.86|3822.16|3831.02|3822.32|3831.31|3822.61|3830.48|3821.78|38
1630619500000|2021-09-02 21:51:40|3831.1|3822.4|3830.58|3821.88|3831.29|3822.59|3829.84|3821.14|26
1630619510000|2021-09-02 21:51:50|3830.56|3821.86|3829.7|3821|3830.56|3821.86|3829.56|3820.86|30
1630619520000|2021-09-02 21:52:00|3829.64|3820.94|3828.39|3819.69|3829.73|3821.03|3828.02|3819.32|36
1630619530000|2021-09-02 21:52:10|3828.52|3819.82|3829.65|3820.95|3830.4|3821.7|3828.52|3819.82|37
1630619540000|2021-09-02 21:52:20|3829.66|3820.96|3829.32|3820.62|3829.79|3821.09|3829.32|3820.62|36
1630619550000|2021-09-02 21:52:30|3829.78|3821.08|3830.22|3821.52|3830.46|3821.76|3829.33|3820.63|31
1630619560000|2021-09-02 21:52:40|3830.16|3821.46|3830.35|3821.65|3831.08|3822.38|3829.49|3820.79|34
1630619570000|2021-09-02 21:52:50|3830.75|3822.05|3830.83|3822.13|3831.42|3822.72|3830.22|3821.52|30
1630619580000|2021-09-02 21:53:00|3830.66|3821.96|3830.48|3821.78|3830.82|3822.12|3830.05|3821.35|25
1630619590000|2021-09-02 21:53:10|3830.38|3821.68|3831.23|3822.53|3831.51|3822.81|3830.38|3821.68|35
1630619600000|2021-09-02 21:53:20|3831.21|3822.51|3832.42|3823.72|3832.74|3824.04|3830.69|3821.99|28
1630619610000|2021-09-02 21:53:30|3832.4|3823.7|3832.73|3824.03|3833.27|3824.57|3831.95|3823.25|33
1630619620000|2021-09-02 21:53:40|3832.33|3823.63|3833.6|3824.9|3834.1|3825.4|3832.23|3823.53|35
1630619630000|2021-09-02 21:53:50|3833.58|3824.88|3833.21|3824.51|3833.93|3825.23|3832.86|3824.16|32
1630619640000|2021-09-02 21:54:00|3833.67|3824.97|3833.24|3824.54|3834.21|3825.51|3833.13|3824.43|32
1630619650000|2021-09-02 21:54:10|3833.99|3825.29|3833.26|3824.56|3834.21|3825.51|3833.19|3824.49|32
1630619660000|2021-09-02 21:54:20|3833.23|3824.53|3834.18|3825.48|3834.28|3825.58|3833.2|3824.5|29
1630619670000|2021-09-02 21:54:30|3834.29|3825.59|3833.68|3824.98|3834.31|3825.61|3833.63|3824.93|30
1630619680000|2021-09-02 21:54:40|3833.75|3825.05|3833.96|3825.26|3834.25|3825.55|3833.19|3824.49|31
1630619690000|2021-09-02 21:54:50|3833.83|3825.13|3832.49|3823.79|3833.94|3825.24|3832.05|3823.35|30
1630619700000|2021-09-02 21:55:00|3832.55|3823.85|3833.02|3824.32|3834.13|3825.43|3832.46|3823.76|30
1630619710000|2021-09-02 21:55:10|3832.49|3823.79|3832.53|3823.83|3833.03|3824.33|3832.36|3823.66|29
1630619720000|2021-09-02 21:55:20|3832.54|3823.84|3833.34|3824.64|3833.98|3825.28|3832.44|3823.74|34
1630619730000|2021-09-02 21:55:30|3833.27|3824.57|3832.92|3824.22|3833.31|3824.61|3832.44|3823.74|22
1630619740000|2021-09-02 21:55:40|3832.44|3823.74|3832.48|3823.78|3833.01|3824.31|3832.28|3823.58|28
1630619750000|2021-09-02 21:55:50|3832.35|3823.65|3832.17|3823.47|3832.38|3823.68|3832.06|3823.36|28
1630619760000|2021-09-02 21:56:00|3832.19|3823.49|3831.97|3823.27|3832.19|3823.49|3831.92|3823.22|27
1630619770000|2021-09-02 21:56:10|3832.01|3823.31|3832.23|3823.53|3832.39|3823.69|3832.01|3823.31|32
1630619780000|2021-09-02 21:56:20|3831.77|3823.07|3834.02|3825.32|3834.02|3825.32|3831.22|3822.52|36
1630619790000|2021-09-02 21:56:30|3834.17|3825.47|3834.47|3825.77|3834.64|3825.94|3833.55|3824.85|28
1630619800000|2021-09-02 21:56:40|3833.85|3825.15|3834.69|3825.99|3834.89|3826.19|3833.79|3825.09|30
1630619810000|2021-09-02 21:56:50|3834.82|3826.12|3834.47|3825.77|3835.9|3827.2|3833.87|3825.17|33
1630619820000|2021-09-02 21:57:00|3834.12|3825.42|3834.79|3826.09|3835.95|3827.25|3834.12|3825.42|36
1630619830000|2021-09-02 21:57:10|3834.73|3826.03|3834.57|3825.87|3835.11|3826.41|3834.56|3825.86|37
1630619840000|2021-09-02 21:57:20|3834.53|3825.83|3832.77|3824.07|3834.53|3825.83|3832.4|3823.7|35
1630619850000|2021-09-02 21:57:30|3832.75|3824.05|3834.69|3825.99|3834.76|3826.06|3832.68|3823.98|38
1630619860000|2021-09-02 21:57:40|3835.27|3826.57|3835.31|3826.61|3835.73|3827.03|3834.71|3826.01|29
1630619870000|2021-09-02 21:57:50|3835.08|3826.38|3835.24|3826.54|3835.62|3826.92|3834.97|3826.27|33
1630619880000|2021-09-02 21:58:00|3835.25|3826.55|3832.6|3823.9|3835.71|3827.01|3832.48|3823.78|35
1630619890000|2021-09-02 21:58:10|3832.35|3823.65|3832.93|3824.23|3833.4|3824.7|3831.9|3823.2|32
1630619900000|2021-09-02 21:58:20|3832.56|3823.86|3833.63|3824.93|3834.08|3825.38|3832.56|3823.86|36
1630619910000|2021-09-02 21:58:30|3833.2|3824.5|3833.8|3825.1|3833.96|3825.26|3833.04|3824.34|32
1630619920000|2021-09-02 21:58:40|3834.13|3825.43|3833.58|3824.88|3834.27|3825.57|3833.01|3824.31|36
1630619930000|2021-09-02 21:58:50|3833.04|3824.34|3834.39|3825.69|3834.43|3825.73|3833.04|3824.34|34
1630619940000|2021-09-02 21:59:00|3834.63|3825.93|3832.9|3824.2|3834.85|3826.15|3832.7|3824|32
1630619950000|2021-09-02 21:59:10|3833.35|3824.65|3834.92|3826.22|3834.92|3826.22|3832.55|3823.85|27
1630619960000|2021-09-02 21:59:20|3834.96|3826.26|3834.04|3825.34|3835.65|3826.95|3833.63|3824.93|38
1630619970000|2021-09-02 21:59:30|3834.08|3825.38|3834.01|3825.31|3834.47|3825.77|3833.8|3825.1|35
1630619980000|2021-09-02 21:59:40|3834.06|3825.36|3833.86|3825.16|3834.36|3825.66|3833.74|3825.04|29
1630619990000|2021-09-02 21:59:50|3833.82|3825.12|3835.26|3826.56|3835.26|3826.56|3833.55|3824.85|31
1630620000000|2021-09-02 22:00:00|3834.34|3825.64|3834.03|3825.33|3834.63|3825.93|3833.37|3824.67|25
1630620010000|2021-09-02 22:00:10|3834.02|3825.32|3831.79|3823.09|3834.13|3825.43|3831.79|3823.09|31
1630620020000|2021-09-02 22:00:20|3831.9|3823.2|3830.04|3821.34|3831.9|3823.2|3830.04|3821.34|27
1630620030000|2021-09-02 22:00:30|3829.85|3821.15|3830.13|3821.43|3830.27|3821.57|3829.69|3820.99|32
1630620040000|2021-09-02 22:00:40|3829.93|3821.23|3829.84|3821.14|3830.31|3821.61|3829.61|3820.91|32
1630620050000|2021-09-02 22:00:50|3829.82|3821.12|3829.77|3821.07|3830.07|3821.37|3829.73|3821.03|30
1630620060000|2021-09-02 22:01:00|3829.9|3821.2|3829.7|3821|3830.03|3821.33|3829.7|3821|26
1630620070000|2021-09-02 22:01:10|3829.67|3820.97|3828.04|3819.34|3829.89|3821.19|3828|3819.3|28
1630620080000|2021-09-02 22:01:20|3828.11|3819.41|3828.96|3820.26|3829.21|3820.51|3827.29|3818.59|34
1630620090000|2021-09-02 22:01:30|3829.05|3820.35|3828.55|3819.85|3829.29|3820.59|3828.27|3819.57|31
1630620100000|2021-09-02 22:01:40|3828.61|3819.91|3828.25|3819.55|3828.66|3819.96|3828.11|3819.41|24
1630620110000|2021-09-02 22:01:50|3828.26|3819.56|3830.1|3821.4|3830.37|3821.67|3828.15|3819.45|33
1630620120000|2021-09-02 22:02:00|3829.99|3821.29|3829|3820.3|3830.03|3821.33|3828.89|3820.19|24
1630620130000|2021-09-02 22:02:10|3828.95|3820.25|3829.1|3820.4|3829.24|3820.54|3828.82|3820.12|27
1630620140000|2021-09-02 22:02:20|3829.21|3820.51|3829.11|3820.41|3829.25|3820.55|3828.87|3820.17|22
1630620150000|2021-09-02 22:02:30|3829.25|3820.55|3830.95|3822.25|3830.95|3822.25|3829|3820.3|21
1630620160000|2021-09-02 22:02:40|3831.22|3822.52|3829.74|3821.04|3831.22|3822.52|3829.29|3820.59|33
1630620170000|2021-09-02 22:02:50|3829.84|3821.14|3831.67|3822.97|3831.97|3823.27|3829.61|3820.91|36
1630620180000|2021-09-02 22:03:00|3831.79|3823.09|3831.59|3822.89|3832.02|3823.32|3831.59|3822.89|33
1630620190000|2021-09-02 22:03:10|3831.55|3822.85|3832.03|3823.33|3832.07|3823.37|3831.44|3822.74|27
1630620200000|2021-09-02 22:03:20|3832|3823.3|3831.91|3823.21|3832.31|3823.61|3831.3|3822.6|33
1630620210000|2021-09-02 22:03:30|3831.89|3823.19|3830.88|3822.18|3831.89|3823.19|3829.84|3821.14|35
1630620220000|2021-09-02 22:03:40|3830.6|3821.9|3830.03|3821.33|3830.64|3821.94|3830|3821.3|36
1630620230000|2021-09-02 22:03:50|3830.05|3821.35|3830.84|3822.14|3830.97|3822.27|3829.91|3821.21|30
1630620240000|2021-09-02 22:04:00|3830.87|3822.17|3830.16|3821.46|3830.87|3822.17|3830.1|3821.4|24
1630620250000|2021-09-02 22:04:10|3830.1|3821.4|3829.77|3821.07|3830.21|3821.51|3829.77|3821.07|24
1630620260000|2021-09-02 22:04:20|3829.75|3821.05|3828.81|3820.11|3829.94|3821.24|3828.55|3819.85|29
1630620270000|2021-09-02 22:04:30|3828.82|3820.12|3828.63|3819.93|3828.82|3820.12|3828.03|3819.33|27
1630620280000|2021-09-02 22:04:40|3828.6|3819.9|3828.54|3819.84|3828.69|3819.99|3828.34|3819.64|26
1630620290000|2021-09-02 22:04:50|3828.53|3819.83|3826.93|3818.23|3829.94|3821.24|3826.93|3818.23|30
1630620300000|2021-09-02 22:05:00|3827.02|3818.32|3828.4|3819.7|3828.75|3820.05|3826.97|3818.27|38
1630620310000|2021-09-02 22:05:10|3828.37|3819.67|3825.09|3816.39|3828.37|3819.67|3824.99|3816.29|37
1630620320000|2021-09-02 22:05:20|3825.28|3816.58|3825.37|3816.67|3826.08|3817.38|3824.84|3816.14|34
1630620330000|2021-09-02 22:05:30|3824.4|3815.7|3824.57|3815.87|3825.65|3816.95|3824.4|3815.7|38
1630620340000|2021-09-02 22:05:40|3824.58|3815.88|3824.38|3815.68|3825.06|3816.36|3824.02|3815.32|38
1630620350000|2021-09-02 22:05:50|3824.26|3815.56|3824.21|3815.51|3824.38|3815.68|3823.75|3815.05|38
1630620360000|2021-09-02 22:06:00|3824.16|3815.46|3823.28|3814.58|3824.47|3815.77|3823.17|3814.47|31
1630620370000|2021-09-02 22:06:10|3823.31|3814.61|3823.17|3814.47|3823.81|3815.11|3822.43|3813.73|38
1630620380000|2021-09-02 22:06:20|3823.06|3814.36|3823.19|3814.49|3823.49|3814.79|3822.5|3813.8|32
1630620390000|2021-09-02 22:06:30|3823.2|3814.5|3823.3|3814.6|3823.64|3814.94|3823.02|3814.32|31
1630620400000|2021-09-02 22:06:40|3823.21|3814.51|3823.32|3814.62|3824.49|3815.79|3822.97|3814.27|36
1630620410000|2021-09-02 22:06:50|3823.33|3814.63|3823.25|3814.55|3823.55|3814.85|3822.67|3813.97|32
1630620420000|2021-09-02 22:07:00|3823.11|3814.41|3822.86|3814.16|3823.11|3814.41|3822.73|3814.03|37
1630620430000|2021-09-02 22:07:10|3822.77|3814.07|3823.05|3814.35|3823.06|3814.36|3822.74|3814.04|30
1630620440000|2021-09-02 22:07:20|3823.07|3814.37|3823.22|3814.52|3824.19|3815.49|3822.92|3814.22|33
1630620450000|2021-09-02 22:07:30|3823.11|3814.41|3823.25|3814.55|3823.82|3815.12|3823.11|3814.41|32
1630620460000|2021-09-02 22:07:40|3823.28|3814.58|3822.68|3813.98|3823.78|3815.08|3822.65|3813.95|32
1630620470000|2021-09-02 22:07:50|3822.69|3813.99|3822.48|3813.78|3822.81|3814.11|3820.9|3812.2|38
1630620480000|2021-09-02 22:08:00|3822.29|3813.59|3823.54|3814.84|3823.57|3814.87|3821.88|3813.18|33
1630620490000|2021-09-02 22:08:10|3823.23|3814.53|3824.65|3815.95|3824.65|3815.95|3822.9|3814.2|36
1630620500000|2021-09-02 22:08:20|3824.66|3815.96|3823.11|3814.41|3824.7|3816|3823.06|3814.36|37
1630620510000|2021-09-02 22:08:30|3823.2|3814.5|3820.59|3811.89|3823.2|3814.5|3820.44|3811.74|34
1630620520000|2021-09-02 22:08:40|3820.61|3811.91|3820.56|3811.86|3820.85|3812.15|3820.56|3811.86|32
1630620530000|2021-09-02 22:08:50|3820.5|3811.8|3820.36|3811.66|3820.7|3812|3820.36|3811.66|13
1630620540000|2021-09-02 22:09:00|3820.28|3811.58|3820.33|3811.63|3820.44|3811.74|3820.26|3811.56|9
1630620550000|2021-09-02 22:09:10|3820.44|3811.74|3821.61|3812.91|3821.87|3813.17|3820.07|3811.37|24
1630620560000|2021-09-02 22:09:20|3821.63|3812.93|3821.62|3812.92|3822.27|3813.57|3820.37|3811.67|32
1630620570000|2021-09-02 22:09:30|3821.18|3812.48|3821.38|3812.68|3821.76|3813.06|3820.86|3812.16|31
1630620580000|2021-09-02 22:09:40|3821.36|3812.66|3821.57|3812.87|3821.74|3813.04|3820.81|3812.11|33
1630620590000|2021-09-02 22:09:50|3821.62|3812.92|3821.42|3812.72|3823|3814.3|3820.94|3812.24|32
1630620600000|2021-09-02 22:10:00|3821.41|3812.71|3819.86|3811.16|3821.53|3812.83|3819.62|3810.92|35
1630620610000|2021-09-02 22:10:10|3819.67|3810.97|3819.09|3810.39|3819.75|3811.05|3818.33|3809.63|34
1630620620000|2021-09-02 22:10:20|3818.76|3810.06|3818.47|3809.77|3818.76|3810.06|3818.41|3809.71|25
1630620630000|2021-09-02 22:10:30|3818.37|3809.67|3818.98|3810.28|3819.05|3810.35|3818.19|3809.49|36
1630620640000|2021-09-02 22:10:40|3819.25|3810.55|3819.54|3810.84|3819.72|3811.02|3818.72|3810.02|34
1630620650000|2021-09-02 22:10:50|3819.71|3811.01|3819.5|3810.8|3819.74|3811.04|3819.06|3810.36|31
1630620660000|2021-09-02 22:11:00|3819.48|3810.78|3819.24|3810.54|3819.87|3811.17|3819.15|3810.45|35
1630620670000|2021-09-02 22:11:10|3819.23|3810.53|3819.92|3811.22|3819.92|3811.22|3819.2|3810.5|34
1630620680000|2021-09-02 22:11:20|3819.91|3811.21|3819.04|3810.34|3819.91|3811.21|3819.04|3810.34|29
1630620690000|2021-09-02 22:11:30|3819.03|3810.33|3819.14|3810.44|3819.56|3810.86|3818.87|3810.17|33
1630620700000|2021-09-02 22:11:40|3819.13|3810.43|3819.48|3810.78|3819.48|3810.78|3819.04|3810.34|30
1630620710000|2021-09-02 22:11:50|3819.55|3810.85|3819.03|3810.33|3819.87|3811.17|3818.94|3810.24|25
1630620720000|2021-09-02 22:12:00|3819.02|3810.32|3818.8|3810.1|3819.02|3810.32|3818.61|3809.91|27
1630620730000|2021-09-02 22:12:10|3818.78|3810.08|3818.75|3810.05|3818.86|3810.16|3818.66|3809.96|23
1630620740000|2021-09-02 22:12:20|3818.71|3810.01|3818.94|3810.24|3818.94|3810.24|3818.55|3809.85|25
1630620750000|2021-09-02 22:12:30|3818.95|3810.25|3818.86|3810.16|3818.96|3810.26|3818.71|3810.01|24
1630620760000|2021-09-02 22:12:40|3818.87|3810.17|3816.73|3808.03|3818.87|3810.17|3816.37|3807.67|30
1630620770000|2021-09-02 22:12:50|3816.74|3808.04|3817.62|3808.92|3817.63|3808.93|3816.55|3807.85|23
1630620780000|2021-09-02 22:13:00|3817.63|3808.93|3817.44|3808.74|3817.65|3808.95|3816.73|3808.03|20
1630620790000|2021-09-02 22:13:10|3817.43|3808.73|3817.51|3808.81|3817.51|3808.81|3816.53|3807.83|27
1630620800000|2021-09-02 22:13:20|3817.52|3808.82|3818.93|3810.23|3818.94|3810.24|3817.52|3808.82|29
1630620810000|2021-09-02 22:13:30|3818.92|3810.22|3818|3809.3|3818.92|3810.22|3818|3809.3|30
1630620820000|2021-09-02 22:13:40|3818.13|3809.43|3818.72|3810.02|3818.75|3810.05|3818.13|3809.43|33
1630620830000|2021-09-02 22:13:50|3818.71|3810.01|3818.76|3810.06|3818.93|3810.23|3818.25|3809.55|29
1630620840000|2021-09-02 22:14:00|3818.77|3810.07|3818.48|3809.78|3818.85|3810.15|3818.02|3809.32|28
1630620850000|2021-09-02 22:14:10|3818.56|3809.86|3818.93|3810.23|3818.94|3810.24|3818.52|3809.82|27
1630620860000|2021-09-02 22:14:20|3818.84|3810.14|3818.72|3810.02|3819.01|3810.31|3817.72|3809.02|25
1630620870000|2021-09-02 22:14:30|3818.51|3809.81|3818.14|3809.44|3818.81|3810.11|3817.6|3808.9|32
1630620880000|2021-09-02 22:14:40|3818.12|3809.42|3817.73|3809.03|3818.17|3809.47|3817.73|3809.03|31
1630620890000|2021-09-02 22:14:50|3817.75|3809.05|3817.92|3809.22|3818.1|3809.4|3817.71|3809.01|27
1630620900000|2021-09-02 22:15:00|3817.76|3809.06|3817.98|3809.28|3818.95|3810.25|3817.76|3809.06|36
1630620910000|2021-09-02 22:15:10|3817.91|3809.21|3816.08|3807.38|3817.92|3809.22|3816.04|3807.34|28
1630620920000|2021-09-02 22:15:20|3816.1|3807.4|3814.29|3805.59|3816.47|3807.77|3814.21|3805.51|29
1630620930000|2021-09-02 22:15:30|3814.13|3805.43|3811.94|3803.24|3814.3|3805.6|3811.91|3803.21|32
1630620940000|2021-09-02 22:15:40|3811.99|3803.29|3810.98|3802.28|3812.41|3803.71|3810.98|3802.28|27
1630620950000|2021-09-02 22:15:50|3810.62|3801.92|3810.97|3802.27|3811.58|3802.88|3809.48|3800.78|40
1630620960000|2021-09-02 22:16:00|3810.49|3801.79|3810.99|3802.29|3811.07|3802.37|3809.92|3801.22|38
1630620970000|2021-09-02 22:16:10|3811.06|3802.36|3812.26|3803.56|3812.35|3803.65|3810.6|3801.9|32
1630620980000|2021-09-02 22:16:20|3812.31|3803.61|3814.68|3805.98|3814.68|3805.98|3812.31|3803.61|32
1630620990000|2021-09-02 22:16:30|3814.65|3805.95|3813.25|3804.55|3814.65|3805.95|3813.23|3804.53|33
1630621000000|2021-09-02 22:16:40|3813.37|3804.67|3813.36|3804.66|3814.48|3805.78|3813.18|3804.48|36
1630621010000|2021-09-02 22:16:50|3813.35|3804.65|3813.44|3804.74|3813.78|3805.08|3812.35|3803.65|34
1630621020000|2021-09-02 22:17:00|3813.38|3804.68|3811.99|3803.29|3813.38|3804.68|3811.99|3803.29|24
1630621030000|2021-09-02 22:17:10|3811.93|3803.23|3812.03|3803.33|3812.04|3803.34|3811.87|3803.17|21
1630621040000|2021-09-02 22:17:20|3812.05|3803.35|3812.04|3803.34|3812.66|3803.96|3812.03|3803.33|23
1630621050000|2021-09-02 22:17:30|3812.05|3803.35|3812|3803.3|3812.1|3803.4|3811.99|3803.29|13
1630621060000|2021-09-02 22:17:40|3811.99|3803.29|3811.79|3803.09|3811.99|3803.29|3811.79|3803.09|12
1630621070000|2021-09-02 22:17:50|3811.29|3802.59|3809.23|3800.53|3811.29|3802.59|3809.21|3800.51|24
1630621080000|2021-09-02 22:18:00|3809.29|3800.59|3809.46|3800.76|3810.32|3801.62|3809.07|3800.37|36
1630621090000|2021-09-02 22:18:10|3809.4|3800.7|3810.98|3802.28|3811.18|3802.48|3809.17|3800.47|26
1630621100000|2021-09-02 22:18:20|3811.03|3802.33|3810.76|3802.06|3811.03|3802.33|3810.66|3801.96|32
1630621110000|2021-09-02 22:18:30|3810.75|3802.05|3809.39|3800.69|3810.75|3802.05|3809.05|3800.35|28
1630621120000|2021-09-02 22:18:40|3809.37|3800.67|3809.18|3800.48|3809.37|3800.67|3809.16|3800.46|21
1630621130000|2021-09-02 22:18:50|3809.12|3800.42|3807.98|3799.28|3809.3|3800.6|3807.98|3799.28|12
1630621140000|2021-09-02 22:19:00|3807.44|3798.74|3807.38|3798.68|3807.94|3799.24|3807.28|3798.58|19
1630621150000|2021-09-02 22:19:10|3807.02|3798.32|3808.76|3800.06|3808.76|3800.06|3807.02|3798.32|21
1630621160000|2021-09-02 22:19:20|3808.61|3799.91|3808.31|3799.61|3809.15|3800.45|3807.43|3798.73|27
1630621170000|2021-09-02 22:19:30|3808.32|3799.62|3809.01|3800.31|3809.87|3801.17|3808.32|3799.62|33
1630621180000|2021-09-02 22:19:40|3809.14|3800.44|3810.01|3801.31|3810.01|3801.31|3808.7|3800|25
1630621190000|2021-09-02 22:19:50|3810.12|3801.42|3812.2|3803.5|3812.2|3803.5|3810.12|3801.42|24
1630621200000|2021-09-02 22:20:00|3812.08|3803.38|3810.77|3802.07|3812.19|3803.49|3810.77|3802.07|15
1630621210000|2021-09-02 22:20:10|3810.59|3801.89|3810.24|3801.54|3810.59|3801.89|3810.24|3801.54|8
1630621220000|2021-09-02 22:20:20|3810.19|3801.49|3810.35|3801.65|3810.57|3801.87|3810.12|3801.42|11
1630621230000|2021-09-02 22:20:30|3810.49|3801.79|3811.4|3802.7|3811.6|3802.9|3810.3|3801.6|28
1630621240000|2021-09-02 22:20:40|3811.37|3802.67|3811.38|3802.68|3811.48|3802.78|3811.07|3802.37|32
1630621250000|2021-09-02 22:20:50|3811.01|3802.31|3810.89|3802.19|3811.04|3802.34|3810.2|3801.5|29
1630621260000|2021-09-02 22:21:00|3810.7|3802|3812.32|3803.62|3812.32|3803.62|3810.69|3801.99|26
1630621270000|2021-09-02 22:21:10|3812.33|3803.63|3812.86|3804.16|3813.13|3804.43|3812.3|3803.6|29
1630621280000|2021-09-02 22:21:20|3812.92|3804.22|3811.94|3803.24|3812.92|3804.22|3811.94|3803.24|25
1630621290000|2021-09-02 22:21:30|3811.95|3803.25|3813.16|3804.46|3813.16|3804.46|3811.94|3803.24|24
1630621300000|2021-09-02 22:21:40|3813.29|3804.59|3812.9|3804.2|3813.91|3805.21|3812.9|3804.2|26
1630621310000|2021-09-02 22:21:50|3812.98|3804.28|3812.93|3804.23|3813.19|3804.49|3811|3802.3|30
1630621320000|2021-09-02 22:22:00|3812.29|3803.59|3813.06|3804.36|3813.14|3804.44|3811.82|3803.12|29
1630621330000|2021-09-02 22:22:10|3813.05|3804.35|3812.73|3804.03|3813.12|3804.42|3812.65|3803.95|25
1630621340000|2021-09-02 22:22:20|3812.28|3803.58|3813.43|3804.73|3813.74|3805.04|3812.28|3803.58|33
1630621350000|2021-09-02 22:22:30|3813.42|3804.72|3814.35|3805.65|3814.42|3805.72|3812.62|3803.92|30
1630621360000|2021-09-02 22:22:40|3814.33|3805.63|3815.26|3806.56|3815.57|3806.87|3814.3|3805.6|31
1630621370000|2021-09-02 22:22:50|3815.22|3806.52|3815.74|3807.04|3815.74|3807.04|3814.74|3806.04|30
1630621380000|2021-09-02 22:23:00|3816.03|3807.33|3816.58|3807.88|3817.93|3809.23|3816.03|3807.33|28
1630621390000|2021-09-02 22:23:10|3816.59|3807.89|3815.64|3806.94|3816.59|3807.89|3815.64|3806.94|15
1630621400000|2021-09-02 22:23:20|3815.63|3806.93|3814.35|3805.65|3815.7|3807|3814.25|3805.55|25
1630621410000|2021-09-02 22:23:30|3814.26|3805.56|3815.04|3806.34|3815.63|3806.93|3814.26|3805.56|25
1630621420000|2021-09-02 22:23:40|3815.15|3806.45|3814.29|3805.59|3815.69|3806.99|3814.29|3805.59|36
1630621430000|2021-09-02 22:23:50|3814.28|3805.58|3814.84|3806.14|3814.86|3806.16|3814.28|3805.58|20
1630621440000|2021-09-02 22:24:00|3814.66|3805.96|3815.71|3807.01|3815.76|3807.06|3814.51|3805.81|24
1630621450000|2021-09-02 22:24:10|3815.66|3806.96|3816.12|3807.42|3816.29|3807.59|3815.09|3806.39|30
1630621460000|2021-09-02 22:24:20|3816.14|3807.44|3815.89|3807.19|3816.14|3807.44|3815.58|3806.88|27
1630621470000|2021-09-02 22:24:30|3815.77|3807.07|3815.96|3807.26|3816.38|3807.68|3815.77|3807.07|26
1630621480000|2021-09-02 22:24:40|3815.89|3807.19|3816.24|3807.54|3816.27|3807.57|3815.87|3807.17|19
1630621490000|2021-09-02 22:24:50|3816.23|3807.53|3815.57|3806.87|3816.23|3807.53|3815.5|3806.8|18
1630621500000|2021-09-02 22:25:00|3815.28|3806.58|3816.34|3807.64|3816.47|3807.77|3815.28|3806.58|25
1630621510000|2021-09-02 22:25:10|3816.33|3807.63|3815.44|3806.74|3816.33|3807.63|3815.33|3806.63|10
1630621520000|2021-09-02 22:25:20|3815.51|3806.81|3815.8|3807.1|3816.27|3807.57|3815.38|3806.68|27
1630621530000|2021-09-02 22:25:30|3815.86|3807.16|3815.8|3807.1|3816.02|3807.32|3815.51|3806.81|29
1630621540000|2021-09-02 22:25:40|3815.87|3807.17|3815.76|3807.06|3816.35|3807.65|3815.68|3806.98|25
1630621550000|2021-09-02 22:25:50|3815.72|3807.02|3815.83|3807.13|3815.84|3807.14|3815.68|3806.98|22
1630621560000|2021-09-02 22:26:00|3815.82|3807.12|3815.59|3806.89|3816.36|3807.66|3815.46|3806.76|30
1630621570000|2021-09-02 22:26:10|3815.6|3806.9|3815.54|3806.84|3815.7|3807|3815.52|3806.82|14
1630621580000|2021-09-02 22:26:20|3815.53|3806.83|3815.57|3806.87|3815.72|3807.02|3815.47|3806.77|20
1630621590000|2021-09-02 22:26:30|3815.6|3806.9|3814.74|3806.04|3815.6|3806.9|3814.67|3805.97|30
1630621600000|2021-09-02 22:26:40|3814.75|3806.05|3814.89|3806.19|3814.89|3806.19|3814.71|3806.01|13
1630621610000|2021-09-02 22:26:50|3815.03|3806.33|3815.28|3806.58|3815.48|3806.78|3814.97|3806.27|30
1630621620000|2021-09-02 22:27:00|3815.21|3806.51|3815.39|3806.69|3815.58|3806.88|3814.74|3806.04|29
1630621630000|2021-09-02 22:27:10|3815.38|3806.68|3815.14|3806.44|3815.58|3806.88|3814.99|3806.29|32
1630621640000|2021-09-02 22:27:20|3815.11|3806.41|3812.49|3803.79|3815.24|3806.54|3812.49|3803.79|32
1630621650000|2021-09-02 22:27:30|3812.48|3803.78|3811.52|3802.82|3812.48|3803.78|3811.36|3802.66|21
1630621660000|2021-09-02 22:27:40|3811.36|3802.66|3811.12|3802.42|3811.52|3802.82|3811.1|3802.4|15
1630621670000|2021-09-02 22:27:50|3811.06|3802.36|3810.97|3802.27|3811.2|3802.5|3810.58|3801.88|10
1630621680000|2021-09-02 22:28:00|3811.03|3802.33|3808.26|3799.56|3811.06|3802.36|3808.26|3799.56|17
1630621690000|2021-09-02 22:28:10|3807.73|3799.03|3807.25|3798.55|3807.91|3799.21|3806.68|3797.98|33
1630621700000|2021-09-02 22:28:20|3807.06|3798.36|3806.85|3798.15|3807.73|3799.03|3806.85|3798.15|34
1630621710000|2021-09-02 22:28:30|3805.97|3797.27|3804.24|3795.54|3805.97|3797.27|3803.05|3794.35|38
1630621720000|2021-09-02 22:28:40|3804.2|3795.5|3804.36|3795.66|3804.82|3796.12|3803.96|3795.26|36
1630621730000|2021-09-02 22:28:50|3804.75|3796.05|3802.04|3793.34|3806.17|3797.47|3799.34|3790.64|33
1630621740000|2021-09-02 22:29:00|3802.26|3793.56|3801.4|3792.7|3803.69|3794.99|3798.88|3790.18|39
1630621750000|2021-09-02 22:29:10|3801.54|3792.84|3802.11|3793.41|3802.78|3794.08|3799.62|3790.92|34
1630621760000|2021-09-02 22:29:20|3802.14|3793.44|3801.45|3792.75|3802.67|3793.97|3799.65|3790.95|38
1630621770000|2021-09-02 22:29:30|3801.36|3792.66|3801.93|3793.23|3801.98|3793.28|3799.73|3791.03|28
1630621780000|2021-09-02 22:29:40|3802.03|3793.33|3800.96|3792.26|3802.52|3793.82|3800.31|3791.61|31
1630621790000|2021-09-02 22:29:50|3800.31|3791.61|3801.33|3792.63|3802.19|3793.49|3800.02|3791.32|36
1630621800000|2021-09-02 22:30:00|3801.53|3792.83|3803.07|3794.37|3803.07|3794.37|3801.53|3792.83|29
1630621810000|2021-09-02 22:30:10|3803.08|3794.38|3805.94|3797.24|3805.94|3797.24|3802.65|3793.95|30
1630621820000|2021-09-02 22:30:20|3805.93|3797.23|3806.38|3797.68|3806.52|3797.82|3805.35|3796.65|36
1630621830000|2021-09-02 22:30:30|3806.45|3797.75|3805.95|3797.25|3806.73|3798.03|3805.61|3796.91|39
1630621840000|2021-09-02 22:30:40|3805.94|3797.24|3807.38|3798.68|3807.39|3798.69|3805.94|3797.24|32
1630621850000|2021-09-02 22:30:50|3807.45|3798.75|3807.17|3798.47|3807.45|3798.75|3806.67|3797.97|31
1630621860000|2021-09-02 22:31:00|3807.11|3798.41|3807.81|3799.11|3807.87|3799.17|3806.98|3798.28|37
1630621870000|2021-09-02 22:31:10|3807.42|3798.72|3809.46|3800.76|3809.46|3800.76|3807.37|3798.67|33
1630621880000|2021-09-02 22:31:20|3808.7|3800|3809.64|3800.94|3809.92|3801.22|3808.7|3800|35
1630621890000|2021-09-02 22:31:30|3809.67|3800.97|3809.78|3801.08|3809.79|3801.09|3809.26|3800.56|24
1630621900000|2021-09-02 22:31:40|3809.74|3801.04|3809.82|3801.12|3809.82|3801.12|3809.21|3800.51|34
1630621910000|2021-09-02 22:31:50|3809.97|3801.27|3809.9|3801.2|3810.01|3801.31|3809.45|3800.75|32
1630621920000|2021-09-02 22:32:00|3809.89|3801.19|3810.7|3802|3810.87|3802.17|3809.35|3800.65|31
1630621930000|2021-09-02 22:32:10|3810.87|3802.17|3810.04|3801.34|3810.93|3802.23|3809.9|3801.2|24
1630621940000|2021-09-02 22:32:20|3810.16|3801.46|3811.93|3803.23|3811.93|3803.23|3809.86|3801.16|31
1630621950000|2021-09-02 22:32:30|3811.97|3803.27|3811.97|3803.27|3812.27|3803.57|3811.29|3802.59|31
1630621960000|2021-09-02 22:32:40|3811.98|3803.28|3810.21|3801.51|3812.29|3803.59|3810.21|3801.51|33
1630621970000|2021-09-02 22:32:50|3809.76|3801.06|3807.53|3798.83|3810.26|3801.56|3807.15|3798.45|36
1630621980000|2021-09-02 22:33:00|3807.76|3799.06|3808.2|3799.5|3809.18|3800.48|3807.11|3798.41|36
1630621990000|2021-09-02 22:33:10|3808.24|3799.54|3806.49|3797.79|3808.24|3799.54|3805.8|3797.1|35
1630622000000|2021-09-02 22:33:20|3806.5|3797.8|3806.08|3797.38|3807.5|3798.8|3805.94|3797.24|37
1630622010000|2021-09-02 22:33:30|3806.13|3797.43|3805.37|3796.67|3806.13|3797.43|3804.46|3795.76|33
1630622020000|2021-09-02 22:33:40|3805.35|3796.65|3804.11|3795.41|3805.63|3796.93|3804.08|3795.38|37
1630622030000|2021-09-02 22:33:50|3804.1|3795.4|3804.63|3795.93|3805.55|3796.85|3803.48|3794.78|37
1630622040000|2021-09-02 22:34:00|3804.64|3795.94|3804.7|3796|3805.03|3796.33|3804.45|3795.75|32
1630622050000|2021-09-02 22:34:10|3804.74|3796.04|3806.54|3797.84|3806.71|3798.01|3804.74|3796.04|36
1630622060000|2021-09-02 22:34:20|3806.15|3797.45|3804.16|3795.46|3806.15|3797.45|3803.6|3794.9|35
1630622070000|2021-09-02 22:34:30|3804.17|3795.47|3806.33|3797.63|3806.33|3797.63|3804.17|3795.47|38
1630622080000|2021-09-02 22:34:40|3806.38|3797.68|3806.2|3797.5|3806.41|3797.71|3805.37|3796.67|34
1630622090000|2021-09-02 22:34:50|3806.22|3797.52|3806.18|3797.48|3806.84|3798.14|3805.65|3796.95|36
1630622100000|2021-09-02 22:35:00|3806.25|3797.55|3806.92|3798.22|3806.92|3798.22|3805.66|3796.96|34
1630622110000|2021-09-02 22:35:10|3807.07|3798.37|3806.81|3798.11|3807.26|3798.56|3806.54|3797.84|34
1630622120000|2021-09-02 22:35:20|3806.48|3797.78|3805.68|3796.98|3806.48|3797.78|3805.22|3796.52|38
1630622130000|2021-09-02 22:35:30|3805.66|3796.96|3805.78|3797.08|3806.9|3798.2|3805.4|3796.7|38
1630622140000|2021-09-02 22:35:40|3805.73|3797.03|3805.72|3797.02|3806.24|3797.54|3805.39|3796.69|35
1630622150000|2021-09-02 22:35:50|3805.78|3797.08|3806.63|3797.93|3806.63|3797.93|3805.78|3797.08|34
1630622160000|2021-09-02 22:36:00|3806.47|3797.77|3805.15|3796.45|3806.63|3797.93|3805.15|3796.45|25
1630622170000|2021-09-02 22:36:10|3805.66|3796.96|3805.51|3796.81|3805.76|3797.06|3805.07|3796.37|26
1630622180000|2021-09-02 22:36:20|3805.62|3796.92|3805.51|3796.81|3805.64|3796.94|3805.33|3796.63|14
1630622190000|2021-09-02 22:36:30|3805.33|3796.63|3805.62|3796.92|3805.62|3796.92|3805.33|3796.63|21
1630622200000|2021-09-02 22:36:40|3805.54|3796.84|3807.61|3798.91|3807.74|3799.04|3805.54|3796.84|31
1630622210000|2021-09-02 22:36:50|3807.62|3798.92|3805.45|3796.75|3807.62|3798.92|3805.45|3796.75|36
1630622220000|2021-09-02 22:37:00|3805.36|3796.66|3808.21|3799.51|3808.85|3800.15|3805.28|3796.58|40
1630622230000|2021-09-02 22:37:10|3808.28|3799.58|3808.91|3800.21|3809.36|3800.66|3808.18|3799.48|35
1630622240000|2021-09-02 22:37:20|3808.9|3800.2|3808.5|3799.8|3809.89|3801.19|3808.12|3799.42|36
1630622250000|2021-09-02 22:37:30|3808.05|3799.35|3807.9|3799.2|3808.77|3800.07|3807.65|3798.95|37
1630622260000|2021-09-02 22:37:40|3807.98|3799.28|3807.73|3799.03|3808.67|3799.97|3807.73|3799.03|36
1630622270000|2021-09-02 22:37:50|3807.8|3799.1|3807.83|3799.13|3808.68|3799.98|3807.62|3798.92|34
1630622280000|2021-09-02 22:38:00|3808.15|3799.45|3808.16|3799.46|3808.79|3800.09|3807.64|3798.94|37
1630622290000|2021-09-02 22:38:10|3808.29|3799.59|3809.33|3800.63|3810.26|3801.56|3808.13|3799.43|33
1630622300000|2021-09-02 22:38:20|3809.34|3800.64|3810.84|3802.14|3810.84|3802.14|3809.34|3800.64|37
1630622310000|2021-09-02 22:38:30|3810.88|3802.18|3810.88|3802.18|3811.03|3802.33|3810.75|3802.05|30
1630622320000|2021-09-02 22:38:40|3810.84|3802.14|3811.41|3802.71|3812|3803.3|3810.53|3801.83|31
1630622330000|2021-09-02 22:38:50|3811.51|3802.81|3812.29|3803.59|3812.61|3803.91|3811.19|3802.49|32
1630622340000|2021-09-02 22:39:00|3812.23|3803.53|3812.25|3803.55|3812.64|3803.94|3811.74|3803.04|26
1630622350000|2021-09-02 22:39:10|3812.31|3803.61|3809.77|3801.07|3812.71|3804.01|3809.77|3801.07|34
1630622360000|2021-09-02 22:39:20|3809.59|3800.89|3810.62|3801.92|3810.62|3801.92|3808.64|3799.94|33
1630622370000|2021-09-02 22:39:30|3810.69|3801.99|3810.65|3801.95|3810.79|3802.09|3809.84|3801.14|33
1630622380000|2021-09-02 22:39:40|3810.64|3801.94|3811.07|3802.37|3811.07|3802.37|3810.07|3801.37|36
1630622390000|2021-09-02 22:39:50|3811.08|3802.38|3811.13|3802.43|3811.17|3802.47|3810.24|3801.54|28
1630622400000|2021-09-02 22:40:00|3810.45|3801.75|3810.48|3801.78|3811.2|3802.5|3810.15|3801.45|31
1630622410000|2021-09-02 22:40:10|3810.53|3801.83|3811.04|3802.34|3811.35|3802.65|3810.19|3801.49|37
1630622420000|2021-09-02 22:40:20|3811.11|3802.41|3810.47|3801.77|3811.11|3802.41|3810.39|3801.69|32
1630622430000|2021-09-02 22:40:30|3810.33|3801.63|3810.45|3801.75|3811.01|3802.31|3809.82|3801.12|27
1630622440000|2021-09-02 22:40:40|3810.89|3802.19|3810.52|3801.82|3812.86|3804.16|3810.49|3801.79|36
1630622450000|2021-09-02 22:40:50|3810.41|3801.71|3811|3802.3|3811|3802.3|3810.15|3801.45|30
1630622460000|2021-09-02 22:41:00|3810.75|3802.05|3810.69|3801.99|3810.75|3802.05|3809.22|3800.52|25
1630622470000|2021-09-02 22:41:10|3810.44|3801.74|3809.66|3800.96|3810.8|3802.1|3809.66|3800.96|33
1630622480000|2021-09-02 22:41:20|3809.53|3800.83|3810.35|3801.65|3811.03|3802.33|3809.53|3800.83|39
1630622490000|2021-09-02 22:41:30|3811.16|3802.46|3810.65|3801.95|3811.47|3802.77|3810.33|3801.63|32
1630622500000|2021-09-02 22:41:40|3811.46|3802.76|3811.52|3802.82|3811.6|3802.9|3810.48|3801.78|27
1630622510000|2021-09-02 22:41:50|3811.53|3802.83|3810.34|3801.64|3811.53|3802.83|3810.26|3801.56|31
1630622520000|2021-09-02 22:42:00|3810.3|3801.6|3811.22|3802.52|3811.22|3802.52|3810.26|3801.56|35
1630622530000|2021-09-02 22:42:10|3811.27|3802.57|3810.52|3801.82|3811.35|3802.65|3809.83|3801.13|35
1630622540000|2021-09-02 22:42:20|3810.82|3802.12|3809.31|3800.61|3811.23|3802.53|3809.31|3800.61|30
1630622550000|2021-09-02 22:42:30|3809.37|3800.67|3809.04|3800.34|3809.37|3800.67|3808.34|3799.64|31
1630622560000|2021-09-02 22:42:40|3809.13|3800.43|3808.87|3800.17|3809.13|3800.43|3808.36|3799.66|35
1630622570000|2021-09-02 22:42:50|3808.37|3799.67|3809.14|3800.44|3809.28|3800.58|3808.02|3799.32|20
1630622580000|2021-09-02 22:43:00|3808.95|3800.25|3808.03|3799.33|3809.53|3800.83|3807.47|3798.77|33
1630622590000|2021-09-02 22:43:10|3807.47|3798.77|3807.79|3799.09|3808.37|3799.67|3807.47|3798.77|28
1630622600000|2021-09-02 22:43:20|3807.69|3798.99|3809.89|3801.19|3810.77|3802.07|3807.69|3798.99|37
1630622610000|2021-09-02 22:43:30|3810.54|3801.84|3810.28|3801.58|3810.78|3802.08|3809.58|3800.88|31
1630622620000|2021-09-02 22:43:40|3810.31|3801.61|3810.79|3802.09|3810.87|3802.17|3809.49|3800.79|35
1630622630000|2021-09-02 22:43:50|3809.84|3801.14|3810.34|3801.64|3810.89|3802.19|3809.73|3801.03|25
1630622640000|2021-09-02 22:44:00|3810.35|3801.65|3811.47|3802.77|3811.47|3802.77|3809.67|3800.97|28
1630622650000|2021-09-02 22:44:10|3810.13|3801.43|3811.08|3802.38|3811.5|3802.8|3809.75|3801.05|25
1630622660000|2021-09-02 22:44:20|3811.04|3802.34|3811.02|3802.32|3811.47|3802.77|3809.81|3801.11|28
1630622670000|2021-09-02 22:44:30|3810.53|3801.83|3810.55|3801.85|3811.83|3803.13|3810.35|3801.65|17
1630622680000|2021-09-02 22:44:40|3810.96|3802.26|3811.17|3802.47|3811.52|3802.82|3809.94|3801.24|31
1630622690000|2021-09-02 22:44:50|3811.05|3802.35|3809.63|3800.93|3811.1|3802.4|3809.63|3800.93|28
1630622700000|2021-09-02 22:45:00|3810.22|3801.52|3810.24|3801.54|3811.2|3802.5|3810.22|3801.52|28
1630622710000|2021-09-02 22:45:10|3810.39|3801.69|3810.4|3801.7|3811.42|3802.72|3809.63|3800.93|34
1630622720000|2021-09-02 22:45:20|3811.28|3802.58|3810.57|3801.87|3811.49|3802.79|3809.67|3800.97|31
1630622730000|2021-09-02 22:45:30|3811.28|3802.58|3808.54|3799.84|3811.28|3802.58|3807.97|3799.27|28
1630622740000|2021-09-02 22:45:40|3807.94|3799.24|3808.44|3799.74|3808.72|3800.02|3807.81|3799.11|32
1630622750000|2021-09-02 22:45:50|3808.54|3799.84|3808.85|3800.15|3808.96|3800.26|3807.89|3799.19|30
1630622760000|2021-09-02 22:46:00|3808.6|3799.9|3808.36|3799.66|3808.85|3800.15|3806.65|3797.95|22
1630622770000|2021-09-02 22:46:10|3808.22|3799.52|3808.4|3799.7|3808.53|3799.83|3807.51|3798.81|27
1630622780000|2021-09-02 22:46:20|3808.28|3799.58|3809.26|3800.56|3810.32|3801.62|3808.24|3799.54|31
1630622790000|2021-09-02 22:46:30|3809.27|3800.57|3808.84|3800.14|3809.77|3801.07|3808.49|3799.79|35
1630622800000|2021-09-02 22:46:40|3809.16|3800.46|3808.91|3800.21|3809.79|3801.09|3808.31|3799.61|37
1630622810000|2021-09-02 22:46:50|3809.16|3800.46|3808.14|3799.44|3809.53|3800.83|3808.1|3799.4|35
1630622820000|2021-09-02 22:47:00|3808.05|3799.35|3810.3|3801.6|3810.3|3801.6|3808.05|3799.35|36
1630622830000|2021-09-02 22:47:10|3810.59|3801.89|3811|3802.3|3811.03|3802.33|3809.91|3801.21|34
1630622840000|2021-09-02 22:47:20|3810.79|3802.09|3810.07|3801.37|3811.25|3802.55|3810.07|3801.37|29
1630622850000|2021-09-02 22:47:30|3810.58|3801.88|3813.21|3804.51|3813.21|3804.51|3810.07|3801.37|24
1630622860000|2021-09-02 22:47:40|3813.4|3804.7|3813.47|3804.77|3814.58|3805.88|3813.28|3804.58|32
1630622870000|2021-09-02 22:47:50|3813.4|3804.7|3813.97|3805.27|3813.97|3805.27|3813.35|3804.65|37
1630622880000|2021-09-02 22:48:00|3813.82|3805.12|3814.63|3805.93|3814.63|3805.93|3813.82|3805.12|35
1630622890000|2021-09-02 22:48:10|3814.61|3805.91|3814.7|3806|3815.25|3806.55|3814.09|3805.39|35
1630622900000|2021-09-02 22:48:20|3814.59|3805.89|3812.41|3803.71|3814.65|3805.95|3812.41|3803.71|37
1630622910000|2021-09-02 22:48:30|3812.62|3803.92|3812.65|3803.95|3813.58|3804.88|3812.54|3803.84|29
1630622920000|2021-09-02 22:48:40|3813.26|3804.56|3812.09|3803.39|3813.63|3804.93|3811.69|3802.99|33
1630622930000|2021-09-02 22:48:50|3812.58|3803.88|3808.57|3799.87|3812.63|3803.93|3808.4|3799.7|38
1630622940000|2021-09-02 22:49:00|3808.75|3800.05|3809.4|3800.7|3810.08|3801.38|3808.75|3800.05|39
1630622950000|2021-09-02 22:49:10|3809.53|3800.83|3809.65|3800.95|3810.78|3802.08|3809.3|3800.6|36
1630622960000|2021-09-02 22:49:20|3809.66|3800.96|3809.95|3801.25|3811.33|3802.63|3809.26|3800.56|35
1630622970000|2021-09-02 22:49:30|3809.96|3801.26|3810.36|3801.66|3811.13|3802.43|3809.31|3800.61|33
1630622980000|2021-09-02 22:49:40|3810.41|3801.71|3809.95|3801.25|3811.68|3802.98|3809.7|3801|27
1630622990000|2021-09-02 22:49:50|3811.66|3802.96|3811.16|3802.46|3812.13|3803.43|3809.31|3800.61|37
1630623000000|2021-09-02 22:50:00|3811.32|3802.62|3815.64|3806.94|3815.64|3806.94|3811.05|3802.35|37
1630623010000|2021-09-02 22:50:10|3815.63|3806.93|3816.06|3807.36|3816.32|3807.62|3815.04|3806.34|36
1630623020000|2021-09-02 22:50:20|3815.91|3807.21|3815.47|3806.77|3816.19|3807.49|3815.36|3806.66|34
1630623030000|2021-09-02 22:50:30|3816.42|3807.72|3815.95|3807.25|3816.98|3808.28|3814.85|3806.15|34
1630623040000|2021-09-02 22:50:40|3815.54|3806.84|3815.21|3806.51|3816.15|3807.45|3814|3805.3|37
1630623050000|2021-09-02 22:50:50|3816.13|3807.43|3814.43|3805.73|3816.17|3807.47|3814.07|3805.37|29
1630623060000|2021-09-02 22:51:00|3815.15|3806.45|3815.2|3806.5|3815.63|3806.93|3814.57|3805.87|22
1630623070000|2021-09-02 22:51:10|3815.19|3806.49|3812.64|3803.94|3815.19|3806.49|3812.09|3803.39|39
1630623080000|2021-09-02 22:51:20|3812.14|3803.44|3812.31|3803.61|3813.63|3804.93|3810.77|3802.07|32
1630623090000|2021-09-02 22:51:30|3812.32|3803.62|3813.41|3804.71|3813.75|3805.05|3811.51|3802.81|26
1630623100000|2021-09-02 22:51:40|3813.68|3804.98|3812.4|3803.7|3814.49|3805.79|3811.5|3802.8|30
1630623110000|2021-09-02 22:51:50|3813.29|3804.59|3814.32|3805.62|3814.32|3805.62|3812.4|3803.7|25
1630623120000|2021-09-02 22:52:00|3814.11|3805.41|3815.86|3807.16|3816.25|3807.55|3813.52|3804.82|29
1630623130000|2021-09-02 22:52:10|3815.89|3807.19|3814.91|3806.21|3815.92|3807.22|3813.96|3805.26|26
1630623140000|2021-09-02 22:52:20|3814.92|3806.22|3816.47|3807.77|3816.47|3807.77|3814.02|3805.32|29
1630623150000|2021-09-02 22:52:30|3815.51|3806.81|3815.22|3806.52|3816.76|3808.06|3814.71|3806.01|31
1630623160000|2021-09-02 22:52:40|3815.16|3806.46|3815.02|3806.32|3816.64|3807.94|3814.12|3805.42|29
1630623170000|2021-09-02 22:52:50|3815.63|3806.93|3816.29|3807.59|3816.62|3807.92|3814.41|3805.71|28
1630623180000|2021-09-02 22:53:00|3816.3|3807.6|3814.25|3805.55|3816.35|3807.65|3813.94|3805.24|32
1630623190000|2021-09-02 22:53:10|3814.22|3805.52|3812.87|3804.17|3814.4|3805.7|3811.33|3802.63|36
1630623200000|2021-09-02 22:53:20|3812.88|3804.18|3812.7|3804|3813.41|3804.71|3812.12|3803.42|36
1630623210000|2021-09-02 22:53:30|3812.8|3804.1|3813.99|3805.29|3813.99|3805.29|3812.46|3803.76|32
1630623220000|2021-09-02 22:53:40|3814.09|3805.39|3813.96|3805.26|3814.45|3805.75|3813.21|3804.51|30
1630623230000|2021-09-02 22:53:50|3814.45|3805.75|3813.25|3804.55|3814.45|3805.75|3813.25|3804.55|30
1630623240000|2021-09-02 22:54:00|3813.23|3804.53|3814.69|3805.99|3815.23|3806.53|3812.02|3803.32|37
1630623250000|2021-09-02 22:54:10|3814.71|3806.01|3816.43|3807.73|3816.43|3807.73|3813.82|3805.12|33
1630623260000|2021-09-02 22:54:20|3816.33|3807.63|3816.4|3807.7|3816.48|3807.78|3814.62|3805.92|33
1630623270000|2021-09-02 22:54:30|3816.43|3807.73|3814.12|3805.42|3816.59|3807.89|3814.12|3805.42|21
1630623280000|2021-09-02 22:54:40|3814.07|3805.37|3815.54|3806.84|3815.75|3807.05|3813.96|3805.26|35
1630623290000|2021-09-02 22:54:50|3815.53|3806.83|3815.65|3806.95|3815.69|3806.99|3815.3|3806.6|28
1630623300000|2021-09-02 22:55:00|3815.77|3807.07|3813.6|3804.9|3816.17|3807.47|3813.6|3804.9|34
1630623310000|2021-09-02 22:55:10|3813.76|3805.06|3813.74|3805.04|3814.25|3805.55|3813.41|3804.71|30
1630623320000|2021-09-02 22:55:20|3813.99|3805.29|3813.11|3804.41|3814.29|3805.59|3812.51|3803.81|37
1630623330000|2021-09-02 22:55:30|3813.16|3804.46|3813.94|3805.24|3814.27|3805.57|3813.16|3804.46|30
1630623340000|2021-09-02 22:55:40|3813.95|3805.25|3814.1|3805.4|3814.35|3805.65|3813.81|3805.11|24
1630623350000|2021-09-02 22:55:50|3813.97|3805.27|3814.86|3806.16|3815.12|3806.42|3813.85|3805.15|27
1630623360000|2021-09-02 22:56:00|3815.06|3806.36|3815.24|3806.54|3815.43|3806.73|3813.97|3805.27|33
1630623370000|2021-09-02 22:56:10|3815.05|3806.35|3813.61|3804.91|3815.41|3806.71|3813.34|3804.64|31
1630623380000|2021-09-02 22:56:20|3815.09|3806.39|3814.58|3805.88|3815.09|3806.39|3814.43|3805.73|30
1630623390000|2021-09-02 22:56:30|3814.84|3806.14|3812.03|3803.33|3814.84|3806.14|3812|3803.3|32
1630623400000|2021-09-02 22:56:40|3812.07|3803.37|3811.91|3803.21|3812.52|3803.82|3811.4|3802.7|30
1630623410000|2021-09-02 22:56:50|3811.46|3802.76|3811.4|3802.7|3812.74|3804.04|3811.4|3802.7|25
1630623420000|2021-09-02 22:57:00|3812.16|3803.46|3811.46|3802.76|3812.16|3803.46|3810.46|3801.76|26
1630623430000|2021-09-02 22:57:10|3810.89|3802.19|3811.41|3802.71|3811.5|3802.8|3810.63|3801.93|29
1630623440000|2021-09-02 22:57:20|3810.74|3802.04|3811.51|3802.81|3812.55|3803.85|3810.35|3801.65|31
1630623450000|2021-09-02 22:57:30|3811.5|3802.8|3811.34|3802.64|3812.16|3803.46|3811.34|3802.64|25
1630623460000|2021-09-02 22:57:40|3811.38|3802.68|3811.39|3802.69|3811.45|3802.75|3811.38|3802.68|4
1630623470000|2021-09-02 22:57:50|3811.37|3802.67|3811.32|3802.62|3811.37|3802.67|3811.32|3802.62|2
1630623480000|2021-09-02 22:58:00|3811.37|3802.67|3811.96|3803.26|3811.96|3803.26|3811.37|3802.67|3
1630623490000|2021-09-02 22:58:10|3812.04|3803.34|3811.95|3803.25|3813.29|3804.59|3811.61|3802.91|31
1630623500000|2021-09-02 22:58:20|3811.66|3802.96|3812.64|3803.94|3813.12|3804.42|3811.66|3802.96|19
1630623510000|2021-09-02 22:58:30|3812.66|3803.96|3811.16|3802.46|3812.94|3804.24|3811.16|3802.46|30
1630623520000|2021-09-02 22:58:40|3811.15|3802.45|3812.03|3803.33|3812.3|3803.6|3811.12|3802.42|18
1630623530000|2021-09-02 22:58:50|3812.02|3803.32|3812.56|3803.86|3813.08|3804.38|3811.87|3803.17|29
1630623540000|2021-09-02 22:59:00|3812.5|3803.8|3812.16|3803.46|3813.11|3804.41|3811.99|3803.29|28
1630623550000|2021-09-02 22:59:10|3811.94|3803.24|3810.57|3801.87|3812.31|3803.61|3810.57|3801.87|32
1630623560000|2021-09-02 22:59:20|3810.56|3801.86|3810.81|3802.11|3811.54|3802.84|3810.56|3801.86|38
1630623570000|2021-09-02 22:59:30|3811.16|3802.46|3811.27|3802.57|3811.48|3802.78|3810.81|3802.11|34
1630623580000|2021-09-02 22:59:40|3811.35|3802.65|3811.09|3802.39|3811.61|3802.91|3810.87|3802.17|37
1630623590000|2021-09-02 22:59:50|3810.97|3802.27|3809.25|3800.55|3810.97|3802.27|3809.11|3800.41|36
1630623600000|2021-09-02 23:00:00|3809.35|3800.65|3807.62|3798.92|3809.35|3800.65|3807.62|3798.92|34
1630623610000|2021-09-02 23:00:10|3807.72|3799.02|3807.15|3798.45|3807.87|3799.17|3806.96|3798.26|34
1630623620000|2021-09-02 23:00:20|3807.19|3798.49|3807.69|3798.99|3807.69|3798.99|3807.17|3798.47|30
1630623630000|2021-09-02 23:00:30|3807.64|3798.94|3807.22|3798.52|3807.81|3799.11|3807.03|3798.33|32
1630623640000|2021-09-02 23:00:40|3807.1|3798.4|3806.42|3797.72|3807.16|3798.46|3806.41|3797.71|35
1630623650000|2021-09-02 23:00:50|3806.45|3797.75|3806.38|3797.68|3806.45|3797.75|3806.27|3797.57|21
1630623660000|2021-09-02 23:01:00|3806.39|3797.69|3807.53|3798.83|3807.73|3799.03|3806.39|3797.69|33
1630623670000|2021-09-02 23:01:10|3807.5|3798.8|3806.42|3797.72|3807.6|3798.9|3805.67|3796.97|37
1630623680000|2021-09-02 23:01:20|3806.47|3797.77|3804.99|3796.29|3806.63|3797.93|3804.86|3796.16|33
1630623690000|2021-09-02 23:01:30|3804.98|3796.28|3804.75|3796.05|3805.25|3796.55|3804.75|3796.05|31
1630623700000|2021-09-02 23:01:40|3804.72|3796.02|3804.85|3796.15|3804.85|3796.15|3804.51|3795.81|12
1630623710000|2021-09-02 23:01:50|3804.92|3796.22|3804.92|3796.22|3805.39|3796.69|3804.61|3795.91|36
1630623720000|2021-09-02 23:02:00|3804.85|3796.15|3806.36|3797.66|3806.95|3798.25|3804.73|3796.03|34
1630623730000|2021-09-02 23:02:10|3806.28|3797.58|3806.07|3797.37|3807.62|3798.92|3805.71|3797.01|31
1630623740000|2021-09-02 23:02:20|3806.08|3797.38|3806.25|3797.55|3806.39|3797.69|3805.63|3796.93|19
1630623750000|2021-09-02 23:02:30|3806.22|3797.52|3805.31|3796.61|3806.34|3797.64|3804.83|3796.13|37
1630623760000|2021-09-02 23:02:40|3805.33|3796.63|3804.69|3795.99|3805.38|3796.68|3804.67|3795.97|35
1630623770000|2021-09-02 23:02:50|3804.75|3796.05|3804.27|3795.57|3804.75|3796.05|3804.11|3795.41|17
1630623780000|2021-09-02 23:03:00|3804.12|3795.42|3804.68|3795.98|3804.68|3795.98|3804.09|3795.39|12
1630623790000|2021-09-02 23:03:10|3804.67|3795.97|3804.28|3795.58|3804.88|3796.18|3804.05|3795.35|22
1630623800000|2021-09-02 23:03:20|3804.17|3795.47|3805.39|3796.69|3805.73|3797.03|3804.17|3795.47|32
1630623810000|2021-09-02 23:03:30|3805.52|3796.82|3806.87|3798.17|3807.26|3798.56|3805.52|3796.82|39
1630623820000|2021-09-02 23:03:40|3806.89|3798.19|3803.4|3794.7|3806.89|3798.19|3802.95|3794.25|38
1630623830000|2021-09-02 23:03:50|3803.41|3794.71|3802.21|3793.51|3803.48|3794.78|3800.37|3791.67|34
1630623840000|2021-09-02 23:04:00|3801.6|3792.9|3802.65|3793.95|3802.65|3793.95|3801.58|3792.88|31
1630623850000|2021-09-02 23:04:10|3802.8|3794.1|3801.65|3792.95|3802.8|3794.1|3801.18|3792.48|35
1630623860000|2021-09-02 23:04:20|3801.59|3792.89|3801.93|3793.23|3802.06|3793.36|3801.38|3792.68|31
1630623870000|2021-09-02 23:04:30|3801.95|3793.25|3800.81|3792.11|3801.95|3793.25|3800.78|3792.08|27
1630623880000|2021-09-02 23:04:40|3800.64|3791.94|3800.45|3791.75|3800.64|3791.94|3800.11|3791.41|26
1630623890000|2021-09-02 23:04:50|3800.47|3791.77|3800.42|3791.72|3800.48|3791.78|3800.23|3791.53|28
1630623900000|2021-09-02 23:05:00|3800.35|3791.65|3799.85|3791.15|3800.45|3791.75|3799.66|3790.96|20
1630623910000|2021-09-02 23:05:10|3799.67|3790.97|3799.98|3791.28|3800.1|3791.4|3798.95|3790.25|39
1630623920000|2021-09-02 23:05:20|3799.97|3791.27|3799.77|3791.07|3800.01|3791.31|3799.47|3790.77|32
1630623930000|2021-09-02 23:05:30|3799.76|3791.06|3800.11|3791.41|3800.12|3791.42|3799.41|3790.71|31
1630623940000|2021-09-02 23:05:40|3800.12|3791.42|3799.5|3790.8|3800.13|3791.43|3799.26|3790.56|33
1630623950000|2021-09-02 23:05:50|3799.52|3790.82|3796.52|3787.82|3799.52|3790.82|3796.52|3787.82|31
1630623960000|2021-09-02 23:06:00|3796.49|3787.79|3795.7|3787|3796.49|3787.79|3794.54|3785.84|39
1630623970000|2021-09-02 23:06:10|3795.64|3786.94|3797.18|3788.48|3797.87|3789.17|3795.54|3786.84|35
1630623980000|2021-09-02 23:06:20|3797.28|3788.58|3794.97|3786.27|3797.28|3788.58|3794.83|3786.13|36
1630623990000|2021-09-02 23:06:30|3794.96|3786.26|3795.49|3786.79|3796.05|3787.35|3794.79|3786.09|27
1630624000000|2021-09-02 23:06:40|3795.44|3786.74|3796.12|3787.42|3796.92|3788.22|3795.26|3786.56|39
1630624010000|2021-09-02 23:06:50|3796.04|3787.34|3796.07|3787.37|3796.24|3787.54|3795.84|3787.14|29
1630624020000|2021-09-02 23:07:00|3795.98|3787.28|3798.28|3789.58|3798.35|3789.65|3795.98|3787.28|31
1630624030000|2021-09-02 23:07:10|3798.27|3789.57|3799.69|3790.99|3799.7|3791|3797.69|3788.99|36
1630624040000|2021-09-02 23:07:20|3799.67|3790.97|3798.63|3789.93|3800.02|3791.32|3798.5|3789.8|33
1630624050000|2021-09-02 23:07:30|3798.74|3790.04|3797.85|3789.15|3798.74|3790.04|3797.22|3788.52|36
1630624060000|2021-09-02 23:07:40|3797.39|3788.69|3796.97|3788.27|3797.66|3788.96|3796.78|3788.08|27
1630624070000|2021-09-02 23:07:50|3796.95|3788.25|3796.77|3788.07|3796.95|3788.25|3796.77|3788.07|9
1630624080000|2021-09-02 23:08:00|3796.76|3788.06|3797.38|3788.68|3798.7|3790|3796.76|3788.06|38
1630624090000|2021-09-02 23:08:10|3797.41|3788.71|3796.6|3787.9|3797.41|3788.71|3796.34|3787.64|32
1630624100000|2021-09-02 23:08:20|3796.67|3787.97|3797.14|3788.44|3797.34|3788.64|3796.62|3787.92|28
1630624110000|2021-09-02 23:08:30|3797.09|3788.39|3796.9|3788.2|3797.73|3789.03|3796.83|3788.13|21
1630624120000|2021-09-02 23:08:40|3796.89|3788.19|3796.31|3787.61|3796.89|3788.19|3796.31|3787.61|26
1630624130000|2021-09-02 23:08:50|3796.32|3787.62|3794.75|3786.05|3796.32|3787.62|3794.74|3786.04|29
1630624140000|2021-09-02 23:09:00|3794.74|3786.04|3794.42|3785.72|3795.28|3786.58|3794.42|3785.72|28
1630624150000|2021-09-02 23:09:10|3794.45|3785.75|3795.1|3786.4|3795.1|3786.4|3794.45|3785.75|16
1630624160000|2021-09-02 23:09:20|3795.09|3786.39|3794.82|3786.12|3796.2|3787.5|3794.74|3786.04|32
1630624170000|2021-09-02 23:09:30|3794.79|3786.09|3795.17|3786.47|3795.43|3786.73|3794.49|3785.79|28
1630624180000|2021-09-02 23:09:40|3795.3|3786.6|3795.42|3786.72|3795.96|3787.26|3795.17|3786.47|35
1630624190000|2021-09-02 23:09:50|3795.41|3786.71|3795.6|3786.9|3797.22|3788.52|3795.35|3786.65|29
1630624200000|2021-09-02 23:10:00|3795.69|3786.99|3795.22|3786.52|3795.69|3786.99|3795.22|3786.52|20
1630624210000|2021-09-02 23:10:10|3795.23|3786.53|3795.36|3786.66|3795.39|3786.69|3795.21|3786.51|24
1630624220000|2021-09-02 23:10:20|3795.38|3786.68|3794.74|3786.04|3795.38|3786.68|3794.45|3785.75|18
1630624230000|2021-09-02 23:10:30|3794.45|3785.75|3794.14|3785.44|3794.63|3785.93|3794.07|3785.37|19
1630624240000|2021-09-02 23:10:40|3794.13|3785.43|3794.9|3786.2|3795.12|3786.42|3793.58|3784.88|25
1630624250000|2021-09-02 23:10:50|3794.5|3785.8|3793.1|3784.4|3794.5|3785.8|3793.1|3784.4|19
1630624260000|2021-09-02 23:11:00|3793.04|3784.34|3793.86|3785.16|3794.35|3785.65|3792.48|3783.78|32
1630624270000|2021-09-02 23:11:10|3794.21|3785.51|3795.21|3786.51|3795.21|3786.51|3792.97|3784.27|23
1630624280000|2021-09-02 23:11:20|3795.23|3786.53|3794.18|3785.48|3796.38|3787.68|3794.18|3785.48|17
1630624290000|2021-09-02 23:11:30|3793.99|3785.29|3794.28|3785.58|3794.28|3785.58|3793.83|3785.13|12
1630624300000|2021-09-02 23:11:40|3794.27|3785.57|3794.14|3785.44|3794.38|3785.68|3794.05|3785.35|16
1630624310000|2021-09-02 23:11:50|3794.13|3785.43|3794.23|3785.53|3795.44|3786.74|3794.1|3785.4|18
1630624320000|2021-09-02 23:12:00|3794.24|3785.54|3795.06|3786.36|3795.06|3786.36|3794.24|3785.54|24
1630624330000|2021-09-02 23:12:10|3795.03|3786.33|3794.51|3785.81|3795.03|3786.33|3793.99|3785.29|33
1630624340000|2021-09-02 23:12:20|3794.08|3785.38|3794.3|3785.6|3794.71|3786.01|3793.99|3785.29|20
1630624350000|2021-09-02 23:12:30|3794.31|3785.61|3795.31|3786.61|3795.45|3786.75|3794.31|3785.61|19
1630624360000|2021-09-02 23:12:40|3795.54|3786.84|3795.78|3787.08|3795.83|3787.13|3795.36|3786.66|27
1630624370000|2021-09-02 23:12:50|3795.7|3787|3794.58|3785.88|3795.83|3787.13|3794.34|3785.64|34
1630624380000|2021-09-02 23:13:00|3794.46|3785.76|3795.24|3786.54|3795.81|3787.11|3794.46|3785.76|31
1630624390000|2021-09-02 23:13:10|3795.16|3786.46|3795.28|3786.58|3795.72|3787.02|3794.94|3786.24|31
1630624400000|2021-09-02 23:13:20|3795.29|3786.59|3794.54|3785.84|3795.5|3786.8|3794.31|3785.61|28
1630624410000|2021-09-02 23:13:30|3794.53|3785.83|3793.06|3784.36|3794.54|3785.84|3793.06|3784.36|25
1630624420000|2021-09-02 23:13:40|3793.17|3784.47|3794.25|3785.55|3794.32|3785.62|3793.09|3784.39|34
1630624430000|2021-09-02 23:13:50|3794.32|3785.62|3793.73|3785.03|3794.95|3786.25|3793.73|3785.03|36
1630624440000|2021-09-02 23:14:00|3794.16|3785.46|3793.49|3784.79|3794.76|3786.06|3793.34|3784.64|34
1630624450000|2021-09-02 23:14:10|3793.23|3784.53|3794.44|3785.74|3795.17|3786.47|3793.02|3784.32|37
1630624460000|2021-09-02 23:14:20|3794.37|3785.67|3795.53|3786.83|3795.53|3786.83|3793.38|3784.68|38
1630624470000|2021-09-02 23:14:30|3794.34|3785.64|3794.37|3785.67|3795.42|3786.72|3793.93|3785.23|35
1630624480000|2021-09-02 23:14:40|3794.39|3785.69|3794.17|3785.47|3794.39|3785.69|3794.12|3785.42|31
1630624490000|2021-09-02 23:14:50|3793.92|3785.22|3794.69|3785.99|3794.92|3786.22|3793.22|3784.52|33
1630624500000|2021-09-02 23:15:00|3794.73|3786.03|3794.5|3785.8|3794.73|3786.03|3793.92|3785.22|36
1630624510000|2021-09-02 23:15:10|3794.05|3785.35|3795.2|3786.5|3795.47|3786.77|3794.04|3785.34|29
1630624520000|2021-09-02 23:15:20|3795.18|3786.48|3794.67|3785.97|3795.32|3786.62|3794.38|3785.68|35
1630624530000|2021-09-02 23:15:30|3794.65|3785.95|3794.11|3785.41|3794.68|3785.98|3793.48|3784.78|29
1630624540000|2021-09-02 23:15:40|3793.72|3785.02|3794.51|3785.81|3795.18|3786.48|3793.24|3784.54|34
1630624550000|2021-09-02 23:15:50|3794.03|3785.33|3794.18|3785.48|3795.03|3786.33|3793.55|3784.85|37
1630624560000|2021-09-02 23:16:00|3793.98|3785.28|3793.66|3784.96|3793.98|3785.28|3792.73|3784.03|33
1630624570000|2021-09-02 23:16:10|3793.68|3784.98|3792.95|3784.25|3793.69|3784.99|3792.7|3784|35
1630624580000|2021-09-02 23:16:20|3793.84|3785.14|3793.23|3784.53|3794.36|3785.66|3793.23|3784.53|36
1630624590000|2021-09-02 23:16:30|3793.24|3784.54|3794.38|3785.68|3794.38|3785.68|3792.96|3784.26|27
1630624600000|2021-09-02 23:16:40|3794.11|3785.41|3793.36|3784.66|3794.34|3785.64|3793.25|3784.55|38
1630624610000|2021-09-02 23:16:50|3793.37|3784.67|3793.64|3784.94|3793.64|3784.94|3793.31|3784.61|11
1630624620000|2021-09-02 23:17:00|3793.42|3784.72|3793.45|3784.75|3793.45|3784.75|3793.42|3784.72|2
1630624630000|2021-09-02 23:17:10|3793.52|3784.82|3793.55|3784.85|3793.84|3785.14|3793.24|3784.54|31
1630624640000|2021-09-02 23:17:20|3793.51|3784.81|3795|3786.3|3795.34|3786.64|3793.04|3784.34|31
1630624650000|2021-09-02 23:17:30|3795.41|3786.71|3796.41|3787.71|3796.77|3788.07|3795.41|3786.71|38
1630624660000|2021-09-02 23:17:40|3796.7|3788|3797.05|3788.35|3797.13|3788.43|3795.65|3786.95|39
1630624670000|2021-09-02 23:17:50|3797.04|3788.34|3798.17|3789.47|3798.17|3789.47|3796.71|3788.01|30
1630624680000|2021-09-02 23:18:00|3798.88|3790.18|3798.94|3790.24|3800.95|3792.25|3798.71|3790.01|37
1630624690000|2021-09-02 23:18:10|3798.5|3789.8|3800.33|3791.63|3800.59|3791.89|3798.09|3789.39|38
1630624700000|2021-09-02 23:18:20|3800.02|3791.32|3798.04|3789.34|3800.45|3791.75|3797.96|3789.26|38
1630624710000|2021-09-02 23:18:30|3798.02|3789.32|3800.43|3791.73|3800.45|3791.75|3797.89|3789.19|33
1630624720000|2021-09-02 23:18:40|3799.79|3791.09|3800.92|3792.22|3801.02|3792.32|3799.79|3791.09|35
1630624730000|2021-09-02 23:18:50|3800.5|3791.8|3799.08|3790.38|3801.05|3792.35|3799.02|3790.32|33
1630624740000|2021-09-02 23:19:00|3799.07|3790.37|3799.07|3790.37|3799.18|3790.48|3799.05|3790.35|32
1630624750000|2021-09-02 23:19:10|3799.1|3790.4|3796.97|3788.27|3799.1|3790.4|3796.97|3788.27|16
1630624760000|2021-09-02 23:19:20|3796.37|3787.67|3796.01|3787.31|3796.53|3787.83|3795.88|3787.18|34
1630624770000|2021-09-02 23:19:30|3796.04|3787.34|3796.05|3787.35|3796.51|3787.81|3795.97|3787.27|25
1630624780000|2021-09-02 23:19:40|3796.03|3787.33|3797.6|3788.9|3798.18|3789.48|3795.87|3787.17|34
1630624790000|2021-09-02 23:19:50|3797.2|3788.5|3797.76|3789.06|3797.86|3789.16|3796.96|3788.26|29
1630624800000|2021-09-02 23:20:00|3798.08|3789.38|3797.83|3789.13|3798.08|3789.38|3797.67|3788.97|35
1630624810000|2021-09-02 23:20:10|3797.99|3789.29|3798.2|3789.5|3798.2|3789.5|3797.45|3788.75|35
1630624820000|2021-09-02 23:20:20|3797.85|3789.15|3797.62|3788.92|3798|3789.3|3797.5|3788.8|33
1630624830000|2021-09-02 23:20:30|3797.75|3789.05|3798.43|3789.73|3798.43|3789.73|3797.75|3789.05|30
1630624840000|2021-09-02 23:20:40|3798.42|3789.72|3799.59|3790.89|3799.65|3790.95|3797.91|3789.21|32
1630624850000|2021-09-02 23:20:50|3799.67|3790.97|3800.01|3791.31|3800.82|3792.12|3799.24|3790.54|33
1630624860000|2021-09-02 23:21:00|3800.7|3792|3800.3|3791.6|3800.81|3792.11|3799.83|3791.13|38
1630624870000|2021-09-02 23:21:10|3800.32|3791.62|3800.54|3791.84|3800.7|3792|3799.76|3791.06|38
1630624880000|2021-09-02 23:21:20|3800.25|3791.55|3800.24|3791.54|3800.59|3791.89|3799.7|3791|36
1630624890000|2021-09-02 23:21:30|3800.25|3791.55|3799.21|3790.51|3800.52|3791.82|3798.91|3790.21|26
1630624900000|2021-09-02 23:21:40|3799.03|3790.33|3800.41|3791.71|3800.82|3792.12|3798.84|3790.14|37
1630624910000|2021-09-02 23:21:50|3800.27|3791.57|3800.33|3791.63|3800.47|3791.77|3800.05|3791.35|33
1630624920000|2021-09-02 23:22:00|3800.07|3791.37|3800.38|3791.68|3800.47|3791.77|3799.64|3790.94|34
1630624930000|2021-09-02 23:22:10|3799.99|3791.29|3796.66|3787.96|3800.4|3791.7|3796.66|3787.96|30
1630624940000|2021-09-02 23:22:20|3796.48|3787.78|3796.69|3787.99|3797.37|3788.67|3795.73|3787.03|36
1630624950000|2021-09-02 23:22:30|3796.68|3787.98|3796.58|3787.88|3797.64|3788.94|3796.06|3787.36|31
1630624960000|2021-09-02 23:22:40|3796.44|3787.74|3797.44|3788.74|3797.81|3789.11|3795.9|3787.2|34
1630624970000|2021-09-02 23:22:50|3797.43|3788.73|3798.16|3789.46|3798.28|3789.58|3796.91|3788.21|30
1630624980000|2021-09-02 23:23:00|3798.06|3789.36|3797.24|3788.54|3798.42|3789.72|3797.24|3788.54|28
1630624990000|2021-09-02 23:23:10|3796.91|3788.21|3796.3|3787.6|3796.91|3788.21|3796.3|3787.6|16
1630625000000|2021-09-02 23:23:20|3796.69|3787.99|3796.62|3787.92|3796.8|3788.1|3796.38|3787.68|23
1630625010000|2021-09-02 23:23:30|3796.6|3787.9|3794.44|3785.74|3796.65|3787.95|3794.36|3785.66|32
1630625020000|2021-09-02 23:23:40|3794.41|3785.71|3794.1|3785.4|3794.42|3785.72|3793.4|3784.7|32
1630625030000|2021-09-02 23:23:50|3794.11|3785.41|3794.67|3785.97|3796.08|3787.38|3793.98|3785.28|34
1630625040000|2021-09-02 23:24:00|3794.69|3785.99|3795.14|3786.44|3795.42|3786.72|3794.69|3785.99|25
1630625050000|2021-09-02 23:24:10|3795.22|3786.52|3794.65|3785.95|3795.79|3787.09|3794.28|3785.58|35
1630625060000|2021-09-02 23:24:20|3794.72|3786.02|3793.61|3784.91|3794.72|3786.02|3793.47|3784.77|28
1630625070000|2021-09-02 23:24:30|3793.63|3784.93|3792.87|3784.17|3793.63|3784.93|3792.59|3783.89|27
1630625080000|2021-09-02 23:24:40|3792.92|3784.22|3793.76|3785.06|3794.44|3785.74|3792.92|3784.22|37
1630625090000|2021-09-02 23:24:50|3793.63|3784.93|3793.54|3784.84|3793.63|3784.93|3793.17|3784.47|33
1630625100000|2021-09-02 23:25:00|3793.47|3784.77|3792.87|3784.17|3794.94|3786.24|3792.55|3783.85|33
1630625110000|2021-09-02 23:25:10|3792.86|3784.16|3789.4|3780.7|3793.35|3784.65|3788.99|3780.29|37
1630625120000|2021-09-02 23:25:20|3789.26|3780.56|3791.8|3783.1|3791.8|3783.1|3789.12|3780.42|35
1630625130000|2021-09-02 23:25:30|3792.03|3783.33|3791.4|3782.7|3793.06|3784.36|3791.39|3782.69|36
1630625140000|2021-09-02 23:25:40|3791.39|3782.69|3792.32|3783.62|3793.36|3784.66|3791.39|3782.69|35
1630625150000|2021-09-02 23:25:50|3792.98|3784.28|3793.49|3784.79|3793.68|3784.98|3792.23|3783.53|34
1630625160000|2021-09-02 23:26:00|3793.09|3784.39|3793.56|3784.86|3794.56|3785.86|3793.09|3784.39|29
1630625170000|2021-09-02 23:26:10|3792.76|3784.06|3790.23|3781.53|3792.76|3784.06|3790.23|3781.53|33
1630625180000|2021-09-02 23:26:20|3790.26|3781.56|3791.62|3782.92|3791.7|3783|3790.26|3781.56|29
1630625190000|2021-09-02 23:26:30|3791.63|3782.93|3790.69|3781.99|3791.63|3782.93|3790.69|3781.99|31
1630625200000|2021-09-02 23:26:40|3790.56|3781.86|3791|3782.3|3791.31|3782.61|3790.51|3781.81|33
1630625210000|2021-09-02 23:26:50|3791.04|3782.34|3790.38|3781.68|3791.4|3782.7|3790.05|3781.35|36
1630625220000|2021-09-02 23:27:00|3790.34|3781.64|3790.55|3781.85|3791.58|3782.88|3790.34|3781.64|39
1630625230000|2021-09-02 23:27:10|3790.76|3782.06|3791.1|3782.4|3791.4|3782.7|3790.52|3781.82|32
1630625240000|2021-09-02 23:27:20|3791.09|3782.39|3790.18|3781.48|3791.35|3782.65|3789.97|3781.27|32
1630625250000|2021-09-02 23:27:30|3790.15|3781.45|3791.72|3783.02|3791.76|3783.06|3790.12|3781.42|24
1630625260000|2021-09-02 23:27:40|3791.73|3783.03|3790.29|3781.59|3791.73|3783.03|3790.29|3781.59|29
1630625270000|2021-09-02 23:27:50|3790.58|3781.88|3790.37|3781.67|3790.65|3781.95|3790.37|3781.67|30
1630625280000|2021-09-02 23:28:00|3790.47|3781.77|3790.1|3781.4|3790.49|3781.79|3790|3781.3|24
1630625290000|2021-09-02 23:28:10|3790.09|3781.39|3790.09|3781.39|3790.14|3781.44|3790.03|3781.33|24
1630625300000|2021-09-02 23:28:20|3790.08|3781.38|3790.34|3781.64|3790.41|3781.71|3789.75|3781.05|31
1630625310000|2021-09-02 23:28:30|3790.29|3781.59|3789.73|3781.03|3790.43|3781.73|3789.67|3780.97|37
1630625320000|2021-09-02 23:28:40|3789.97|3781.27|3789.99|3781.29|3790.15|3781.45|3789.68|3780.98|37
1630625330000|2021-09-02 23:28:50|3789.87|3781.17|3789.11|3780.41|3790.23|3781.53|3788.99|3780.29|36
1630625340000|2021-09-02 23:29:00|3788.92|3780.22|3789.21|3780.51|3789.23|3780.53|3788.46|3779.76|25
1630625350000|2021-09-02 23:29:10|3789.17|3780.47|3788.65|3779.95|3789.22|3780.52|3788.65|3779.95|17
1630625360000|2021-09-02 23:29:20|3788.6|3779.9|3786.82|3778.12|3788.62|3779.92|3786.06|3777.36|23
1630625370000|2021-09-02 23:29:30|3786.83|3778.13|3788.13|3779.43|3788.4|3779.7|3786.75|3778.05|26
1630625380000|2021-09-02 23:29:40|3787.86|3779.16|3788|3779.3|3788.39|3779.69|3787.19|3778.49|32
1630625390000|2021-09-02 23:29:50|3787.65|3778.95|3786.54|3777.84|3788.28|3779.58|3786.38|3777.68|24
1630625400000|2021-09-02 23:30:00|3786.58|3777.88|3786.28|3777.58|3786.74|3778.04|3786.13|3777.43|34
1630625410000|2021-09-02 23:30:10|3786.2|3777.5|3791.15|3782.45|3791.15|3782.45|3786.2|3777.5|37
1630625420000|2021-09-02 23:30:20|3791.04|3782.34|3794.77|3786.07|3794.77|3786.07|3790.51|3781.81|37
1630625430000|2021-09-02 23:30:30|3794.81|3786.11|3794.52|3785.82|3795.32|3786.62|3794.25|3785.55|34
1630625440000|2021-09-02 23:30:40|3794.42|3785.72|3795.32|3786.62|3795.37|3786.67|3794.42|3785.72|35
1630625450000|2021-09-02 23:30:50|3795.49|3786.79|3795.29|3786.59|3795.55|3786.85|3795.04|3786.34|32
1630625460000|2021-09-02 23:31:00|3795.28|3786.58|3795.19|3786.49|3795.49|3786.79|3795.19|3786.49|25
1630625470000|2021-09-02 23:31:10|3795.15|3786.45|3795.22|3786.52|3795.34|3786.64|3794.96|3786.26|28
1630625480000|2021-09-02 23:31:20|3795.31|3786.61|3796.56|3787.86|3797.11|3788.41|3795.26|3786.56|29
1630625490000|2021-09-02 23:31:30|3796.19|3787.49|3796.97|3788.27|3797.04|3788.34|3796.07|3787.37|37
1630625500000|2021-09-02 23:31:40|3796.41|3787.71|3796.82|3788.12|3797|3788.3|3794.88|3786.18|35
1630625510000|2021-09-02 23:31:50|3796.74|3788.04|3797.3|3788.6|3797.3|3788.6|3795.78|3787.08|30
1630625520000|2021-09-02 23:32:00|3796.3|3787.6|3796.46|3787.76|3797.39|3788.69|3796.1|3787.4|38
1630625530000|2021-09-02 23:32:10|3796.32|3787.62|3795.22|3786.52|3797.13|3788.43|3794.99|3786.29|29
1630625540000|2021-09-02 23:32:20|3795.23|3786.53|3795.51|3786.81|3795.89|3787.19|3795.08|3786.38|34
1630625550000|2021-09-02 23:32:30|3795.43|3786.73|3796.98|3788.28|3797.04|3788.34|3795.32|3786.62|37
1630625560000|2021-09-02 23:32:40|3796.88|3788.18|3796.18|3787.48|3797.02|3788.32|3795.99|3787.29|34
1630625570000|2021-09-02 23:32:50|3796.44|3787.74|3796.22|3787.52|3797.36|3788.66|3795.82|3787.12|26
1630625580000|2021-09-02 23:33:00|3796.26|3787.56|3798.88|3790.18|3798.88|3790.18|3796.26|3787.56|37
1630625590000|2021-09-02 23:33:10|3799.02|3790.32|3800.53|3791.83|3800.83|3792.13|3798.71|3790.01|32
1630625600000|2021-09-02 23:33:20|3800.51|3791.81|3799.16|3790.46|3800.59|3791.89|3798.96|3790.26|36
1630625610000|2021-09-02 23:33:30|3799.19|3790.49|3799.88|3791.18|3799.88|3791.18|3798.64|3789.94|36
1630625620000|2021-09-02 23:33:40|3799.4|3790.7|3799.64|3790.94|3800.25|3791.55|3799.25|3790.55|37
1630625630000|2021-09-02 23:33:50|3799.09|3790.39|3799|3790.3|3799.82|3791.12|3799|3790.3|34
1630625640000|2021-09-02 23:34:00|3798.81|3790.11|3799.42|3790.72|3799.71|3791.01|3798.81|3790.11|35
1630625650000|2021-09-02 23:34:10|3799.2|3790.5|3798.89|3790.19|3799.5|3790.8|3798.61|3789.91|35
1630625660000|2021-09-02 23:34:20|3798.65|3789.95|3798.83|3790.13|3799.06|3790.36|3798.27|3789.57|27
1630625670000|2021-09-02 23:34:30|3798.81|3790.11|3796.58|3787.88|3798.86|3790.16|3796.4|3787.7|38
1630625680000|2021-09-02 23:34:40|3796.68|3787.98|3796.6|3787.9|3797.12|3788.42|3796.04|3787.34|38
1630625690000|2021-09-02 23:34:50|3796.55|3787.85|3795.62|3786.92|3796.55|3787.85|3795.01|3786.31|31
1630625700000|2021-09-02 23:35:00|3795.54|3786.84|3795.17|3786.47|3795.54|3786.84|3794.5|3785.8|18
1630625710000|2021-09-02 23:35:10|3795.16|3786.46|3795.06|3786.36|3795.18|3786.48|3794.88|3786.18|23
1630625720000|2021-09-02 23:35:20|3794.99|3786.29|3795.48|3786.78|3795.73|3787.03|3794.99|3786.29|26
1630625730000|2021-09-02 23:35:30|3795.42|3786.72|3795.23|3786.53|3795.47|3786.77|3794.98|3786.28|21
1630625740000|2021-09-02 23:35:40|3795.01|3786.31|3794.84|3786.14|3795.7|3787|3794.77|3786.07|29
1630625750000|2021-09-02 23:35:50|3794.85|3786.15|3794.81|3786.11|3795.14|3786.44|3794.72|3786.02|28
1630625760000|2021-09-02 23:36:00|3794.83|3786.13|3796.06|3787.36|3796.88|3788.18|3794.83|3786.13|35
1630625770000|2021-09-02 23:36:10|3795.9|3787.2|3793.76|3785.06|3795.9|3787.2|3792.93|3784.23|35
1630625780000|2021-09-02 23:36:20|3793.79|3785.09|3794.15|3785.45|3794.16|3785.46|3792.93|3784.23|32
1630625790000|2021-09-02 23:36:30|3794.23|3785.53|3794.24|3785.54|3795.28|3786.58|3794|3785.3|31
1630625800000|2021-09-02 23:36:40|3794.37|3785.67|3794.71|3786.01|3794.84|3786.14|3794.37|3785.67|35
1630625810000|2021-09-02 23:36:50|3794.56|3785.86|3794.11|3785.41|3794.94|3786.24|3794.02|3785.32|34
1630625820000|2021-09-02 23:37:00|3794.1|3785.4|3795.03|3786.33|3795.56|3786.86|3793.98|3785.28|35
1630625830000|2021-09-02 23:37:10|3795.06|3786.36|3797.06|3788.36|3797.06|3788.36|3794.92|3786.22|34
1630625840000|2021-09-02 23:37:20|3796.8|3788.1|3798.43|3789.73|3798.59|3789.89|3796.67|3787.97|35
1630625850000|2021-09-02 23:37:30|3798.46|3789.76|3797.65|3788.95|3798.53|3789.83|3797.58|3788.88|30
1630625860000|2021-09-02 23:37:40|3797.63|3788.93|3798.31|3789.61|3798.35|3789.65|3797.47|3788.77|32
1630625870000|2021-09-02 23:37:50|3798.39|3789.69|3798.29|3789.59|3798.39|3789.69|3797.53|3788.83|38
1630625880000|2021-09-02 23:38:00|3798.11|3789.41|3797.39|3788.69|3798.12|3789.42|3796.84|3788.14|37
1630625890000|2021-09-02 23:38:10|3797.33|3788.63|3796.2|3787.5|3797.45|3788.75|3796.11|3787.41|34
1630625900000|2021-09-02 23:38:20|3796.11|3787.41|3795.89|3787.19|3796.12|3787.42|3794.14|3785.44|35
1630625910000|2021-09-02 23:38:30|3795.78|3787.08|3795.07|3786.37|3795.89|3787.19|3794.91|3786.21|20
1630625920000|2021-09-02 23:38:40|3795.25|3786.55|3794.9|3786.2|3795.31|3786.61|3794.9|3786.2|29
1630625930000|2021-09-02 23:38:50|3794.91|3786.21|3794.85|3786.15|3794.96|3786.26|3794.63|3785.93|28
1630625940000|2021-09-02 23:39:00|3794.78|3786.08|3795.28|3786.58|3795.32|3786.62|3794.69|3785.99|25
1630625950000|2021-09-02 23:39:10|3795.29|3786.59|3796.84|3788.14|3797.69|3788.99|3795.13|3786.43|36
1630625960000|2021-09-02 23:39:20|3796.55|3787.85|3797.22|3788.52|3797.22|3788.52|3796.53|3787.83|32
1630625970000|2021-09-02 23:39:30|3797.16|3788.46|3796.07|3787.37|3797.91|3789.21|3796.07|3787.37|39
1630625980000|2021-09-02 23:39:40|3795.83|3787.13|3796.41|3787.71|3796.44|3787.74|3795.83|3787.13|35
1630625990000|2021-09-02 23:39:50|3796.31|3787.61|3797.02|3788.32|3797.25|3788.55|3795.5|3786.8|35
1630626000000|2021-09-02 23:40:00|3796.67|3787.97|3797.39|3788.69|3797.77|3789.07|3796.67|3787.97|38
1630626010000|2021-09-02 23:40:10|3797.73|3789.03|3797.56|3788.86|3797.73|3789.03|3796.71|3788.01|40
1630626020000|2021-09-02 23:40:20|3797.58|3788.88|3795.62|3786.92|3797.68|3788.98|3795.46|3786.76|36
1630626030000|2021-09-02 23:40:30|3795.77|3787.07|3798.3|3789.6|3798.93|3790.23|3795.32|3786.62|36
1630626040000|2021-09-02 23:40:40|3798.34|3789.64|3798.27|3789.57|3798.7|3790|3797.36|3788.66|38
1630626050000|2021-09-02 23:40:50|3798|3789.3|3797.67|3788.97|3798.88|3790.18|3797.48|3788.78|36
1630626060000|2021-09-02 23:41:00|3797.7|3789|3797.36|3788.66|3798.79|3790.09|3796.91|3788.21|36
1630626070000|2021-09-02 23:41:10|3797.33|3788.63|3796.03|3787.33|3797.33|3788.63|3795.9|3787.2|35
1630626080000|2021-09-02 23:41:20|3796.02|3787.32|3794.38|3785.68|3796.2|3787.5|3794.38|3785.68|37
1630626090000|2021-09-02 23:41:30|3794.05|3785.35|3793.87|3785.17|3794.46|3785.76|3793.67|3784.97|33
1630626100000|2021-09-02 23:41:40|3794.03|3785.33|3793.96|3785.26|3794.17|3785.47|3793.85|3785.15|32
1630626110000|2021-09-02 23:41:50|3793.88|3785.18|3793.89|3785.19|3794.1|3785.4|3793.77|3785.07|32
1630626120000|2021-09-02 23:42:00|3793.79|3785.09|3794.1|3785.4|3794.37|3785.67|3793.79|3785.09|31
1630626130000|2021-09-02 23:42:10|3794.03|3785.33|3793.61|3784.91|3794.08|3785.38|3793.41|3784.71|31
1630626140000|2021-09-02 23:42:20|3793.69|3784.99|3793.72|3785.02|3794.02|3785.32|3793.55|3784.85|37
1630626150000|2021-09-02 23:42:30|3793.75|3785.05|3792.38|3783.68|3794.86|3786.16|3792.38|3783.68|38
1630626160000|2021-09-02 23:42:40|3792.42|3783.72|3792.67|3783.97|3792.94|3784.24|3792.17|3783.47|37
1630626170000|2021-09-02 23:42:50|3792.49|3783.79|3792.36|3783.66|3792.66|3783.96|3792.14|3783.44|31
1630626180000|2021-09-02 23:43:00|3792.43|3783.73|3790.85|3782.15|3792.58|3783.88|3790.44|3781.74|35
1630626190000|2021-09-02 23:43:10|3790.97|3782.27|3791.84|3783.14|3792.36|3783.66|3790.61|3781.91|40
1630626200000|2021-09-02 23:43:20|3791.89|3783.19|3790.67|3781.97|3791.91|3783.21|3790.4|3781.7|37
1630626210000|2021-09-02 23:43:30|3790.75|3782.05|3790.89|3782.19|3791.94|3783.24|3790.29|3781.59|37
1630626220000|2021-09-02 23:43:40|3790.86|3782.16|3792.85|3784.15|3793.32|3784.62|3790.86|3782.16|38
1630626230000|2021-09-02 23:43:50|3792.84|3784.14|3794.33|3785.63|3794.9|3786.2|3791.87|3783.17|35
1630626240000|2021-09-02 23:44:00|3794.18|3785.48|3795.59|3786.89|3795.59|3786.89|3793.43|3784.73|34
1630626250000|2021-09-02 23:44:10|3794.99|3786.29|3793.29|3784.59|3795.17|3786.47|3793.15|3784.45|37
1630626260000|2021-09-02 23:44:20|3793.19|3784.49|3793.19|3784.49|3793.48|3784.78|3792.55|3783.85|35
1630626270000|2021-09-02 23:44:30|3793.22|3784.52|3792.7|3784|3793.68|3784.98|3792.42|3783.72|31
1630626280000|2021-09-02 23:44:40|3792.71|3784.01|3793.07|3784.37|3793.28|3784.58|3792.71|3784.01|36
1630626290000|2021-09-02 23:44:50|3792.98|3784.28|3790.49|3781.79|3793.19|3784.49|3790.49|3781.79|26
1630626300000|2021-09-02 23:45:00|3790.48|3781.78|3790.41|3781.71|3790.97|3782.27|3790.34|3781.64|34
1630626310000|2021-09-02 23:45:10|3790.36|3781.66|3791.55|3782.85|3792.01|3783.31|3790.31|3781.61|35
1630626320000|2021-09-02 23:45:20|3791.78|3783.08|3790.56|3781.86|3792.01|3783.31|3790.56|3781.86|35
1630626330000|2021-09-02 23:45:30|3790.54|3781.84|3790.88|3782.18|3790.88|3782.18|3790.21|3781.51|23
1630626340000|2021-09-02 23:45:40|3790.89|3782.19|3790.75|3782.05|3791.34|3782.64|3790.61|3781.91|28
1630626350000|2021-09-02 23:45:50|3790.99|3782.29|3791.38|3782.68|3791.68|3782.98|3790.75|3782.05|30
1630626360000|2021-09-02 23:46:00|3791.2|3782.5|3791.44|3782.74|3791.79|3783.09|3791.04|3782.34|26
1630626370000|2021-09-02 23:46:10|3791.45|3782.75|3791.7|3783|3792.1|3783.4|3791.12|3782.42|23
1630626380000|2021-09-02 23:46:20|3791.71|3783.01|3794.95|3786.25|3794.99|3786.29|3791.33|3782.63|23
1630626390000|2021-09-02 23:46:30|3794.96|3786.26|3795.6|3786.9|3795.92|3787.22|3794.47|3785.77|39
1630626400000|2021-09-02 23:46:40|3795.61|3786.91|3794.44|3785.74|3795.74|3787.04|3794.41|3785.71|24
1630626410000|2021-09-02 23:46:50|3795.16|3786.46|3795.17|3786.47|3795.77|3787.07|3795.16|3786.46|20
1630626420000|2021-09-02 23:47:00|3795.07|3786.37|3795.28|3786.58|3795.3|3786.6|3794.91|3786.21|25
1630626430000|2021-09-02 23:47:10|3795.33|3786.63|3797.33|3788.63|3797.33|3788.63|3795.28|3786.58|27
1630626440000|2021-09-02 23:47:20|3797.34|3788.64|3796.65|3787.95|3797.37|3788.67|3796.31|3787.61|31
1630626450000|2021-09-02 23:47:30|3796.66|3787.96|3797|3788.3|3797.08|3788.38|3796.42|3787.72|13
1630626460000|2021-09-02 23:47:40|3796.97|3788.27|3797.17|3788.47|3797.92|3789.22|3796.55|3787.85|38
1630626470000|2021-09-02 23:47:50|3797.34|3788.64|3796.83|3788.13|3797.96|3789.26|3796.24|3787.54|32
1630626480000|2021-09-02 23:48:00|3796.8|3788.1|3799.42|3790.72|3801.88|3793.18|3796.55|3787.85|38
1630626490000|2021-09-02 23:48:10|3799.43|3790.73|3800.05|3791.35|3802.13|3793.43|3799.43|3790.73|37
1630626500000|2021-09-02 23:48:20|3800.37|3791.67|3800.59|3791.89|3802.04|3793.34|3799.3|3790.6|39
1630626510000|2021-09-02 23:48:30|3800.45|3791.75|3799.98|3791.28|3800.83|3792.13|3799.76|3791.06|31
1630626520000|2021-09-02 23:48:40|3799.96|3791.26|3800.63|3791.93|3801.54|3792.84|3799.35|3790.65|36
1630626530000|2021-09-02 23:48:50|3800.6|3791.9|3799.99|3791.29|3801.06|3792.36|3799.99|3791.29|37
1630626540000|2021-09-02 23:49:00|3799.28|3790.58|3800.39|3791.69|3800.95|3792.25|3799.28|3790.58|20
1630626550000|2021-09-02 23:49:10|3800.48|3791.78|3800.11|3791.41|3800.76|3792.06|3799.88|3791.18|24
1630626560000|2021-09-02 23:49:20|3800.2|3791.5|3798.14|3789.44|3800.27|3791.57|3798.14|3789.44|22
1630626570000|2021-09-02 23:49:30|3798.13|3789.43|3799.12|3790.42|3799.13|3790.43|3798.13|3789.43|26
1630626580000|2021-09-02 23:49:40|3799.13|3790.43|3799.25|3790.55|3799.28|3790.58|3798.97|3790.27|26
1630626590000|2021-09-02 23:49:50|3799.18|3790.48|3798.78|3790.08|3799.36|3790.66|3798.47|3789.77|23
1630626600000|2021-09-02 23:50:00|3798.68|3789.98|3798.72|3790.02|3799.37|3790.67|3798.09|3789.39|28
1630626610000|2021-09-02 23:50:10|3798.71|3790.01|3800.21|3791.51|3800.91|3792.21|3798.37|3789.67|33
1630626620000|2021-09-02 23:50:20|3800.31|3791.61|3799.69|3790.99|3801.53|3792.83|3799.69|3790.99|35
1630626630000|2021-09-02 23:50:30|3799.89|3791.19|3800.08|3791.38|3800.15|3791.45|3799.09|3790.39|35
1630626640000|2021-09-02 23:50:40|3800.1|3791.4|3799.66|3790.96|3800.65|3791.95|3799.34|3790.64|37
1630626650000|2021-09-02 23:50:50|3799.77|3791.07|3799.63|3790.93|3799.86|3791.16|3799.56|3790.86|28
1630626660000|2021-09-02 23:51:00|3799.83|3791.13|3799.79|3791.09|3799.93|3791.23|3799.3|3790.6|30
1630626670000|2021-09-02 23:51:10|3799.62|3790.92|3799.01|3790.31|3799.87|3791.17|3799.01|3790.31|31
1630626680000|2021-09-02 23:51:20|3799|3790.3|3798.69|3789.99|3799|3790.3|3798.4|3789.7|21
1630626690000|2021-09-02 23:51:30|3798.67|3789.97|3798.99|3790.29|3799.16|3790.46|3798.51|3789.81|21
1630626700000|2021-09-02 23:51:40|3798.9|3790.2|3798.05|3789.35|3799.09|3790.39|3797.99|3789.29|34
1630626710000|2021-09-02 23:51:50|3798.02|3789.32|3799.17|3790.47|3799.2|3790.5|3798.01|3789.31|35
1630626720000|2021-09-02 23:52:00|3799.19|3790.49|3797.68|3788.98|3799.27|3790.57|3797.54|3788.84|31
1630626730000|2021-09-02 23:52:10|3797.75|3789.05|3796.93|3788.23|3798.06|3789.36|3796.93|3788.23|36
1630626740000|2021-09-02 23:52:20|3797.23|3788.53|3798.17|3789.47|3798.76|3790.06|3797.23|3788.53|33
1630626750000|2021-09-02 23:52:30|3798.18|3789.48|3798.39|3789.69|3799.29|3790.59|3798.04|3789.34|29
1630626760000|2021-09-02 23:52:40|3798.41|3789.71|3798.42|3789.72|3798.63|3789.93|3798.39|3789.69|19
1630626770000|2021-09-02 23:52:50|3798.88|3790.18|3799.14|3790.44|3799.14|3790.44|3798.52|3789.82|20
1630626780000|2021-09-02 23:53:00|3799.06|3790.36|3798.31|3789.61|3799.52|3790.82|3798.01|3789.31|30
1630626790000|2021-09-02 23:53:10|3798.35|3789.65|3799|3790.3|3799.3|3790.6|3798.26|3789.56|24
1630626800000|2021-09-02 23:53:20|3798.69|3789.99|3798.74|3790.04|3798.74|3790.04|3798.35|3789.65|22
1630626810000|2021-09-02 23:53:30|3798.76|3790.06|3798.52|3789.82|3799.3|3790.6|3798.19|3789.49|36
1630626820000|2021-09-02 23:53:40|3798.58|3789.88|3798.56|3789.86|3798.73|3790.03|3797.91|3789.21|30
1630626830000|2021-09-02 23:53:50|3797.92|3789.22|3797.12|3788.42|3799.23|3790.53|3797.12|3788.42|38
1630626840000|2021-09-02 23:54:00|3797.14|3788.44|3796.94|3788.24|3797.42|3788.72|3796.59|3787.89|32
1630626850000|2021-09-02 23:54:10|3796.91|3788.21|3796.17|3787.47|3796.91|3788.21|3796.08|3787.38|30
1630626860000|2021-09-02 23:54:20|3796.18|3787.48|3796.78|3788.08|3796.78|3788.08|3796.1|3787.4|30
1630626870000|2021-09-02 23:54:30|3796.77|3788.07|3796.46|3787.76|3796.91|3788.21|3796.19|3787.49|33
1630626880000|2021-09-02 23:54:40|3796.25|3787.55|3796.5|3787.8|3796.67|3787.97|3796.25|3787.55|18
1630626890000|2021-09-02 23:54:50|3796.51|3787.81|3796.46|3787.76|3796.53|3787.83|3796.39|3787.69|18
1630626900000|2021-09-02 23:55:00|3796.42|3787.72|3796.39|3787.69|3796.63|3787.93|3796.26|3787.56|33
1630626910000|2021-09-02 23:55:10|3796.38|3787.68|3796.38|3787.68|3796.73|3788.03|3796.22|3787.52|26
1630626920000|2021-09-02 23:55:20|3796.41|3787.71|3796.38|3787.68|3796.73|3788.03|3796.18|3787.48|27
1630626930000|2021-09-02 23:55:30|3796.45|3787.75|3797.23|3788.53|3797.68|3788.98|3796.08|3787.38|32
1630626940000|2021-09-02 23:55:40|3797.13|3788.43|3796.23|3787.53|3797.15|3788.45|3795.94|3787.24|17
1630626950000|2021-09-02 23:55:50|3796.26|3787.56|3796.15|3787.45|3796.85|3788.15|3795.96|3787.26|19
1630626960000|2021-09-02 23:56:00|3796.13|3787.43|3798.17|3789.47|3798.18|3789.48|3796.13|3787.43|38
1630626970000|2021-09-02 23:56:10|3798.16|3789.46|3796.84|3788.14|3798.2|3789.5|3796.63|3787.93|37
1630626980000|2021-09-02 23:56:20|3796.79|3788.09|3798.04|3789.34|3798.04|3789.34|3796.34|3787.64|32
1630626990000|2021-09-02 23:56:30|3797.44|3788.74|3797.9|3789.2|3798.11|3789.41|3796.62|3787.92|38
1630627000000|2021-09-02 23:56:40|3798.01|3789.31|3796.36|3787.66|3798.06|3789.36|3796.27|3787.57|38
1630627010000|2021-09-02 23:56:50|3796.34|3787.64|3797.23|3788.53|3797.23|3788.53|3796.21|3787.51|33
1630627020000|2021-09-02 23:57:00|3796.89|3788.19|3797.5|3788.8|3797.88|3789.18|3796.48|3787.78|38
1630627030000|2021-09-02 23:57:10|3797.43|3788.73|3796.96|3788.26|3798.04|3789.34|3796.87|3788.17|35
1630627040000|2021-09-02 23:57:20|3797.09|3788.39|3797.14|3788.44|3797.78|3789.08|3796.83|3788.13|34
1630627050000|2021-09-02 23:57:30|3797.44|3788.74|3797.3|3788.6|3797.7|3789|3797.13|3788.43|38
1630627060000|2021-09-02 23:57:40|3797.34|3788.64|3797.98|3789.28|3797.99|3789.29|3797.23|3788.53|35
1630627070000|2021-09-02 23:57:50|3797.74|3789.04|3797.56|3788.86|3797.98|3789.28|3796.8|3788.1|31
1630627080000|2021-09-02 23:58:00|3797.57|3788.87|3797.34|3788.64|3797.72|3789.02|3797.08|3788.38|35
1630627090000|2021-09-02 23:58:10|3797.33|3788.63|3795.6|3786.9|3797.44|3788.74|3795.32|3786.62|37
1630627100000|2021-09-02 23:58:20|3795.59|3786.89|3794.77|3786.07|3795.96|3787.26|3794.72|3786.02|36
1630627110000|2021-09-02 23:58:30|3794.72|3786.02|3794.94|3786.24|3795.69|3786.99|3794.71|3786.01|36
1630627120000|2021-09-02 23:58:40|3795.04|3786.34|3795|3786.3|3795.24|3786.54|3794.74|3786.04|28
1630627130000|2021-09-02 23:58:50|3794.9|3786.2|3794.73|3786.03|3795.07|3786.37|3794.4|3785.7|23
1630627140000|2021-09-02 23:59:00|3794.72|3786.02|3794.63|3785.93|3794.72|3786.02|3794.55|3785.85|25
1630627150000|2021-09-02 23:59:10|3794.64|3785.94|3792.74|3784.04|3794.68|3785.98|3792.74|3784.04|34
1630627160000|2021-09-02 23:59:20|3792.76|3784.06|3792.2|3783.5|3792.76|3784.06|3792.03|3783.33|35
1630627170000|2021-09-02 23:59:30|3792.27|3783.57|3792.53|3783.83|3792.88|3784.18|3792.21|3783.51|35
1630627180000|2021-09-02 23:59:40|3792.47|3783.77|3792.03|3783.33|3792.47|3783.77|3791.71|3783.01|29
1630627190000|2021-09-02 23:59:50|3792.05|3783.35|3791.49|3782.79|3792.15|3783.45|3790.67|3781.97|30
1630627200000|2021-09-03 00:00:00|3791.48|3782.78|3791.47|3782.77|3791.86|3783.16|3791.27|3782.57|34
1630627210000|2021-09-03 00:00:10|3791.62|3782.92|3792.63|3783.93|3792.77|3784.07|3791.43|3782.73|33
1630627220000|2021-09-03 00:00:20|3792.49|3783.79|3793.11|3784.41|3793.37|3784.67|3791.97|3783.27|30
1630627230000|2021-09-03 00:00:30|3792.5|3783.8|3793.21|3784.51|3793.37|3784.67|3792.37|3783.67|32
1630627240000|2021-09-03 00:00:40|3792.92|3784.22|3792.7|3784|3793.1|3784.4|3792.46|3783.76|24
1630627250000|2021-09-03 00:00:50|3792.72|3784.02|3792.82|3784.12|3792.98|3784.28|3792.72|3784.02|13
1630627260000|2021-09-03 00:01:00|3792.99|3784.29|3792.85|3784.15|3792.99|3784.29|3792.71|3784.01|13
1630627270000|2021-09-03 00:01:10|3792.86|3784.16|3793.52|3784.82|3793.57|3784.87|3792.86|3784.16|13
1630627280000|2021-09-03 00:01:20|3793.51|3784.81|3793.73|3785.03|3793.73|3785.03|3793.51|3784.81|6
1630627290000|2021-09-03 00:01:30|3795.04|3786.34|3796.49|3787.79|3796.49|3787.79|3794.97|3786.27|21
1630627300000|2021-09-03 00:01:40|3796.62|3787.92|3796.86|3788.16|3797.25|3788.55|3796.49|3787.79|16
1630627310000|2021-09-03 00:01:50|3796.6|3787.9|3801.15|3792.45|3801.98|3793.28|3796.6|3787.9|34
1630627320000|2021-09-03 00:02:00|3800.61|3791.91|3798.32|3789.62|3801.16|3792.46|3797.93|3789.23|38
1630627330000|2021-09-03 00:02:10|3798.66|3789.96|3800.05|3791.35|3800.05|3791.35|3796.36|3787.66|38
1630627340000|2021-09-03 00:02:20|3800.98|3792.28|3803.16|3794.46|3803.16|3794.46|3799.95|3791.25|36
1630627350000|2021-09-03 00:02:30|3803.18|3794.48|3800.65|3791.95|3803.56|3794.86|3800.12|3791.42|39
1630627360000|2021-09-03 00:02:40|3800.61|3791.91|3801.81|3793.11|3802.25|3793.55|3800.23|3791.53|34
1630627370000|2021-09-03 00:02:50|3801.83|3793.13|3804.45|3795.75|3804.55|3795.85|3801.79|3793.09|33
1630627380000|2021-09-03 00:03:00|3804.44|3795.74|3804.15|3795.45|3804.56|3795.86|3803.16|3794.46|36
1630627390000|2021-09-03 00:03:10|3804.11|3795.41|3805.23|3796.53|3805.95|3797.25|3804|3795.3|28
1630627400000|2021-09-03 00:03:20|3805.16|3796.46|3807.86|3799.16|3807.86|3799.16|3804.91|3796.21|34
1630627410000|2021-09-03 00:03:30|3807.62|3798.92|3807.18|3798.48|3807.66|3798.96|3806.38|3797.68|33
1630627420000|2021-09-03 00:03:40|3807.26|3798.56|3807.62|3798.92|3808.55|3799.85|3807.24|3798.54|32
1630627430000|2021-09-03 00:03:50|3807.78|3799.08|3808.17|3799.47|3809.32|3800.62|3807.35|3798.65|38
1630627440000|2021-09-03 00:04:00|3808.12|3799.42|3806.03|3797.33|3808.12|3799.42|3805.29|3796.59|39
1630627450000|2021-09-03 00:04:10|3806.06|3797.36|3805.24|3796.54|3807.23|3798.53|3805.24|3796.54|36
1630627460000|2021-09-03 00:04:20|3804.98|3796.28|3803.54|3794.84|3805.14|3796.44|3803.34|3794.64|30
1630627470000|2021-09-03 00:04:30|3803.5|3794.8|3803.94|3795.24|3804.58|3795.88|3803.28|3794.58|34
1630627480000|2021-09-03 00:04:40|3803.56|3794.86|3803.82|3795.12|3803.94|3795.24|3803.46|3794.76|24
1630627490000|2021-09-03 00:04:50|3803.6|3794.9|3801.04|3792.34|3803.62|3794.92|3800.87|3792.17|36
1630627500000|2021-09-03 00:05:00|3801.06|3792.36|3800.24|3791.54|3801.47|3792.77|3800.2|3791.5|27
1630627510000|2021-09-03 00:05:10|3800.32|3791.62|3798|3789.3|3800.61|3791.91|3797.9|3789.2|20
1630627520000|2021-09-03 00:05:20|3797.75|3789.05|3798.24|3789.54|3798.58|3789.88|3797.67|3788.97|32
1630627530000|2021-09-03 00:05:30|3798.19|3789.49|3796.15|3787.45|3798.21|3789.51|3795.56|3786.86|38
1630627540000|2021-09-03 00:05:40|3795.74|3787.04|3795|3786.3|3795.92|3787.22|3794.42|3785.72|38
1630627550000|2021-09-03 00:05:50|3795.03|3786.33|3792.98|3784.28|3795.26|3786.56|3792.69|3783.99|37
1630627560000|2021-09-03 00:06:00|3792.85|3784.15|3792.67|3783.97|3793.25|3784.55|3792.5|3783.8|36
1630627570000|2021-09-03 00:06:10|3792.76|3784.06|3792.25|3783.55|3792.76|3784.06|3791.31|3782.61|34
1630627580000|2021-09-03 00:06:20|3792.26|3783.56|3792.3|3783.6|3793.07|3784.37|3791.43|3782.73|36
1630627590000|2021-09-03 00:06:30|3792.74|3784.04|3793.17|3784.47|3794.08|3785.38|3792.74|3784.04|37
1630627600000|2021-09-03 00:06:40|3793.07|3784.37|3793.38|3784.68|3793.54|3784.84|3792.95|3784.25|31
1630627610000|2021-09-03 00:06:50|3793.42|3784.72|3793.9|3785.2|3795.11|3786.41|3793.42|3784.72|38
1630627620000|2021-09-03 00:07:00|3794.07|3785.37|3792.09|3783.39|3794.4|3785.7|3792.07|3783.37|38
1630627630000|2021-09-03 00:07:10|3791.94|3783.24|3792.36|3783.66|3792.45|3783.75|3791.83|3783.13|26
1630627640000|2021-09-03 00:07:20|3792.16|3783.46|3791.82|3783.12|3792.32|3783.62|3790.86|3782.16|32
1630627650000|2021-09-03 00:07:30|3791.74|3783.04|3791.9|3783.2|3792.48|3783.78|3790.57|3781.87|31
1630627660000|2021-09-03 00:07:40|3791.87|3783.17|3790.75|3782.05|3791.99|3783.29|3790.25|3781.55|26
1630627670000|2021-09-03 00:07:50|3790.34|3781.64|3789.71|3781.01|3790.69|3781.99|3789.39|3780.69|35
1630627680000|2021-09-03 00:08:00|3789.8|3781.1|3790.64|3781.94|3791.07|3782.37|3789.68|3780.98|29
1630627690000|2021-09-03 00:08:10|3790.65|3781.95|3789.71|3781.01|3790.65|3781.95|3789.64|3780.94|19
1630627700000|2021-09-03 00:08:20|3789.72|3781.02|3789.67|3780.97|3789.81|3781.11|3788.79|3780.09|33
1630627710000|2021-09-03 00:08:30|3789.78|3781.08|3790.35|3781.65|3790.79|3782.09|3789.78|3781.08|36
1630627720000|2021-09-03 00:08:40|3790.38|3781.68|3790.58|3781.88|3791.12|3782.42|3790.09|3781.39|36
1630627730000|2021-09-03 00:08:50|3790.52|3781.82|3790.02|3781.32|3790.7|3782|3789.48|3780.78|35
1630627740000|2021-09-03 00:09:00|3789.98|3781.28|3790.45|3781.75|3790.45|3781.75|3789.53|3780.83|31
1630627750000|2021-09-03 00:09:10|3790.71|3782.01|3790.16|3781.46|3790.71|3782.01|3789.94|3781.24|37
1630627760000|2021-09-03 00:09:20|3790.09|3781.39|3791.02|3782.32|3791.02|3782.32|3789.96|3781.26|35
1630627770000|2021-09-03 00:09:30|3790.78|3782.08|3789.7|3781|3790.79|3782.09|3789.61|3780.91|34
1630627780000|2021-09-03 00:09:40|3789.74|3781.04|3790.8|3782.1|3790.92|3782.22|3789.74|3781.04|35
1630627790000|2021-09-03 00:09:50|3791.1|3782.4|3793.25|3784.55|3793.25|3784.55|3790.7|3782|37
1630627800000|2021-09-03 00:10:00|3793.89|3785.19|3796.46|3787.76|3797.07|3788.37|3793.76|3785.06|37
1630627810000|2021-09-03 00:10:10|3797.16|3788.46|3797.96|3789.26|3798.86|3790.16|3796.56|3787.86|37
1630627820000|2021-09-03 00:10:20|3797.8|3789.1|3797.67|3788.97|3798.29|3789.59|3797.19|3788.49|37
1630627830000|2021-09-03 00:10:30|3797.56|3788.86|3797.31|3788.61|3797.79|3789.09|3797.19|3788.49|27
1630627840000|2021-09-03 00:10:40|3797.33|3788.63|3798.13|3789.43|3798.13|3789.43|3797.12|3788.42|20
1630627850000|2021-09-03 00:10:50|3798.16|3789.46|3799.76|3791.06|3799.87|3791.17|3798.16|3789.46|21
1630627860000|2021-09-03 00:11:00|3799.74|3791.04|3799.45|3790.75|3799.8|3791.1|3799.14|3790.44|36
1630627870000|2021-09-03 00:11:10|3799.47|3790.77|3801.42|3792.72|3801.84|3793.14|3799.47|3790.77|27
1630627880000|2021-09-03 00:11:20|3801.44|3792.74|3800.04|3791.34|3801.44|3792.74|3799.89|3791.19|33
1630627890000|2021-09-03 00:11:30|3799.93|3791.23|3801.06|3792.36|3801.06|3792.36|3799.21|3790.51|36
1630627900000|2021-09-03 00:11:40|3801.05|3792.35|3800.53|3791.83|3801.33|3792.63|3800.16|3791.46|36
1630627910000|2021-09-03 00:11:50|3800.47|3791.77|3800.09|3791.39|3800.49|3791.79|3799.62|3790.92|33
1630627920000|2021-09-03 00:12:00|3800.12|3791.42|3801.35|3792.65|3801.46|3792.76|3799.91|3791.21|37
1630627930000|2021-09-03 00:12:10|3801.41|3792.71|3802.88|3794.18|3804.16|3795.46|3801.38|3792.68|31
1630627940000|2021-09-03 00:12:20|3802.89|3794.19|3803.02|3794.32|3803.13|3794.43|3802.7|3794|19
1630627950000|2021-09-03 00:12:30|3803|3794.3|3802.63|3793.93|3803.06|3794.36|3802.54|3793.84|24
1630627960000|2021-09-03 00:12:40|3802.6|3793.9|3802.24|3793.54|3802.6|3793.9|3801.7|3793|28
1630627970000|2021-09-03 00:12:50|3802.22|3793.52|3801.78|3793.08|3802.31|3793.61|3801.74|3793.04|27
1630627980000|2021-09-03 00:13:00|3801.72|3793.02|3802.25|3793.55|3802.42|3793.72|3801.71|3793.01|27
1630627990000|2021-09-03 00:13:10|3802.26|3793.56|3802.09|3793.39|3802.4|3793.7|3801.92|3793.22|33
1630628000000|2021-09-03 00:13:20|3802.04|3793.34|3802.07|3793.37|3802.16|3793.46|3801.98|3793.28|30
1630628010000|2021-09-03 00:13:30|3802.21|3793.51|3802.38|3793.68|3802.38|3793.68|3802|3793.3|33
1630628020000|2021-09-03 00:13:40|3802.15|3793.45|3803.34|3794.64|3803.37|3794.67|3801.99|3793.29|29
1630628030000|2021-09-03 00:13:50|3803.35|3794.65|3803.86|3795.16|3803.86|3795.16|3803|3794.3|24
1630628040000|2021-09-03 00:14:00|3803.87|3795.17|3803.92|3795.22|3803.94|3795.24|3803.73|3795.03|30
1630628050000|2021-09-03 00:14:10|3803.88|3795.18|3802.71|3794.01|3803.99|3795.29|3802.37|3793.67|29
1630628060000|2021-09-03 00:14:20|3802.58|3793.88|3802.31|3793.61|3802.88|3794.18|3802.31|3793.61|25
1630628070000|2021-09-03 00:14:30|3801.67|3792.97|3801.19|3792.49|3801.67|3792.97|3801.13|3792.43|33
1630628080000|2021-09-03 00:14:40|3801.17|3792.47|3803.49|3794.79|3803.49|3794.79|3800.83|3792.13|37
1630628090000|2021-09-03 00:14:50|3803.4|3794.7|3804.07|3795.37|3804.58|3795.88|3803.2|3794.5|33
1630628100000|2021-09-03 00:15:00|3804.09|3795.39|3803.81|3795.11|3804.58|3795.88|3803.2|3794.5|30
1630628110000|2021-09-03 00:15:10|3803.5|3794.8|3803.19|3794.49|3803.59|3794.89|3802.52|3793.82|37
1630628120000|2021-09-03 00:15:20|3803.33|3794.63|3803.16|3794.46|3803.61|3794.91|3803.14|3794.44|38
1630628130000|2021-09-03 00:15:30|3803.19|3794.49|3801.93|3793.23|3803.2|3794.5|3801.69|3792.99|37
1630628140000|2021-09-03 00:15:40|3802.04|3793.34|3801.89|3793.19|3802.15|3793.45|3801.89|3793.19|34
1630628150000|2021-09-03 00:15:50|3802.02|3793.32|3801.81|3793.11|3802.26|3793.56|3801.66|3792.96|35
1630628160000|2021-09-03 00:16:00|3802.1|3793.4|3801.53|3792.83|3802.1|3793.4|3801.18|3792.48|36
1630628170000|2021-09-03 00:16:10|3801.47|3792.77|3801.49|3792.79|3801.57|3792.87|3801.4|3792.7|20
1630628180000|2021-09-03 00:16:20|3801.55|3792.85|3801.25|3792.55|3802.02|3793.32|3801.23|3792.53|29
1630628190000|2021-09-03 00:16:30|3801.14|3792.44|3801.41|3792.71|3801.57|3792.87|3801.14|3792.44|23
1630628200000|2021-09-03 00:16:40|3801.45|3792.75|3801.43|3792.73|3801.46|3792.76|3801.35|3792.65|22
1630628210000|2021-09-03 00:16:50|3801.41|3792.71|3801.44|3792.74|3801.54|3792.84|3801.35|3792.65|27
1630628220000|2021-09-03 00:17:00|3801.5|3792.8|3801.5|3792.8|3801.5|3792.8|3801.08|3792.38|14
1630628230000|2021-09-03 00:17:10|3801.44|3792.74|3800.92|3792.22|3801.5|3792.8|3800.92|3792.22|17
1630628240000|2021-09-03 00:17:20|3800.8|3792.1|3801.13|3792.43|3801.52|3792.82|3800.8|3792.1|22
1630628250000|2021-09-03 00:17:30|3801.14|3792.44|3800.11|3791.41|3801.26|3792.56|3799.72|3791.02|30
1630628260000|2021-09-03 00:17:40|3800.26|3791.56|3798.41|3789.71|3800.42|3791.72|3798.25|3789.55|31
1630628270000|2021-09-03 00:17:50|3798.39|3789.69|3797.98|3789.28|3798.63|3789.93|3796.82|3788.12|31
1630628280000|2021-09-03 00:18:00|3797.89|3789.19|3796.98|3788.28|3799.71|3791.01|3796.72|3788.02|39
1630628290000|2021-09-03 00:18:10|3797.01|3788.31|3795.18|3786.48|3797.03|3788.33|3794.62|3785.92|33
1630628300000|2021-09-03 00:18:20|3795.31|3786.61|3795.07|3786.37|3795.51|3786.81|3794.99|3786.29|30
1630628310000|2021-09-03 00:18:30|3795.06|3786.36|3796.17|3787.47|3796.89|3788.19|3795.06|3786.36|35
1630628320000|2021-09-03 00:18:40|3796.16|3787.46|3795.71|3787.01|3796.19|3787.49|3795.71|3787.01|24
1630628330000|2021-09-03 00:18:50|3795.76|3787.06|3795.71|3787.01|3795.86|3787.16|3795.71|3787.01|8
1630628340000|2021-09-03 00:19:00|3795.65|3786.95|3795.47|3786.77|3795.65|3786.95|3795.46|3786.76|5
1630628350000|2021-09-03 00:19:10|3795.57|3786.87|3796.12|3787.42|3796.93|3788.23|3795.54|3786.84|25
1630628360000|2021-09-03 00:19:20|3796.5|3787.8|3794.88|3786.18|3796.5|3787.8|3794.3|3785.6|34
1630628370000|2021-09-03 00:19:30|3794.81|3786.11|3795.36|3786.66|3795.97|3787.27|3794.74|3786.04|32
1630628380000|2021-09-03 00:19:40|3795.41|3786.71|3795.94|3787.24|3796.06|3787.36|3794.97|3786.27|35
1630628390000|2021-09-03 00:19:50|3795.9|3787.2|3795.55|3786.85|3795.98|3787.28|3795.41|3786.71|23
1630628400000|2021-09-03 00:20:00|3795.41|3786.71|3795.51|3786.81|3795.6|3786.9|3795.41|3786.71|19
1630628410000|2021-09-03 00:20:10|3795.5|3786.8|3795.5|3786.8|3795.5|3786.8|3795.5|3786.8|1
1630628420000|2021-09-03 00:20:20|3795.48|3786.78|3795.45|3786.75|3795.53|3786.83|3795.43|3786.73|15
1630628430000|2021-09-03 00:20:30|3795.48|3786.78|3796.32|3787.62|3796.32|3787.62|3795.45|3786.75|24
1630628440000|2021-09-03 00:20:40|3796.33|3787.63|3796.34|3787.64|3796.34|3787.64|3796.3|3787.6|8
1630628450000|2021-09-03 00:20:50|3796.3|3787.6|3795.5|3786.8|3796.36|3787.66|3795.36|3786.66|32
1630628460000|2021-09-03 00:21:00|3795.7|3787|3795.43|3786.73|3795.76|3787.06|3795.15|3786.45|35
1630628470000|2021-09-03 00:21:10|3795.66|3786.96|3795.64|3786.94|3795.82|3787.12|3795.2|3786.5|30
1630628480000|2021-09-03 00:21:20|3795.95|3787.25|3796.21|3787.51|3796.35|3787.65|3795.51|3786.81|31
1630628490000|2021-09-03 00:21:30|3796.23|3787.53|3797.27|3788.57|3797.65|3788.95|3796.21|3787.51|21
1630628500000|2021-09-03 00:21:40|3797.06|3788.36|3797.03|3788.33|3797.18|3788.48|3796.97|3788.27|19
1630628510000|2021-09-03 00:21:50|3797.08|3788.38|3794.55|3785.85|3797.25|3788.55|3794.55|3785.85|24
1630628520000|2021-09-03 00:22:00|3794.57|3785.87|3794.12|3785.42|3795.36|3786.66|3793.71|3785.01|37
1630628530000|2021-09-03 00:22:10|3794.41|3785.71|3793.9|3785.2|3794.51|3785.81|3793.67|3784.97|10
1630628540000|2021-09-03 00:22:20|3793.82|3785.12|3794.28|3785.58|3795.13|3786.43|3793.82|3785.12|25
1630628550000|2021-09-03 00:22:30|3794.29|3785.59|3794.49|3785.79|3794.72|3786.02|3793.83|3785.13|36
1630628560000|2021-09-03 00:22:40|3794.47|3785.77|3793.2|3784.5|3794.66|3785.96|3793.2|3784.5|35
1630628570000|2021-09-03 00:22:50|3793.19|3784.49|3792.96|3784.26|3793.27|3784.57|3792.92|3784.22|40
1630628580000|2021-09-03 00:23:00|3792.88|3784.18|3793.12|3784.42|3793.26|3784.56|3792.66|3783.96|30
1630628590000|2021-09-03 00:23:10|3793.11|3784.41|3793.5|3784.8|3793.5|3784.8|3792.77|3784.07|31
1630628600000|2021-09-03 00:23:20|3793.39|3784.69|3794.12|3785.42|3794.44|3785.74|3793.26|3784.56|37
1630628610000|2021-09-03 00:23:30|3794.14|3785.44|3794.1|3785.4|3794.83|3786.13|3793.69|3784.99|38
1630628620000|2021-09-03 00:23:40|3794.07|3785.37|3794.14|3785.44|3794.36|3785.66|3793.95|3785.25|25
1630628630000|2021-09-03 00:23:50|3793.92|3785.22|3794.26|3785.56|3794.3|3785.6|3793.92|3785.22|23
1630628640000|2021-09-03 00:24:00|3794.25|3785.55|3794.2|3785.5|3794.27|3785.57|3794.02|3785.32|19
1630628650000|2021-09-03 00:24:10|3794.05|3785.35|3793.47|3784.77|3794.36|3785.66|3793.26|3784.56|28
1630628660000|2021-09-03 00:24:20|3793.68|3784.98|3794.25|3785.55|3794.3|3785.6|3793.58|3784.88|30
1630628670000|2021-09-03 00:24:30|3794.23|3785.53|3792.9|3784.2|3794.26|3785.56|3792.73|3784.03|33
1630628680000|2021-09-03 00:24:40|3792.88|3784.18|3792.85|3784.15|3793.26|3784.56|3792.61|3783.91|32
1630628690000|2021-09-03 00:24:50|3792.61|3783.91|3792.53|3783.83|3793.5|3784.8|3791.7|3783|34
1630628700000|2021-09-03 00:25:00|3792.74|3784.04|3792.46|3783.76|3792.91|3784.21|3792.16|3783.46|35
1630628710000|2021-09-03 00:25:10|3792.39|3783.69|3791.69|3782.99|3792.67|3783.97|3791.16|3782.46|26
1630628720000|2021-09-03 00:25:20|3792.43|3783.73|3792.08|3783.38|3792.43|3783.73|3791.64|3782.94|35
1630628730000|2021-09-03 00:25:30|3792.06|3783.36|3791.29|3782.59|3792.41|3783.71|3791.09|3782.39|33
1630628740000|2021-09-03 00:25:40|3791.37|3782.67|3791.64|3782.94|3791.93|3783.23|3791.13|3782.43|31
1630628750000|2021-09-03 00:25:50|3791.87|3783.17|3793.61|3784.91|3793.61|3784.91|3790.86|3782.16|35
1630628760000|2021-09-03 00:26:00|3793.57|3784.87|3793.29|3784.59|3793.67|3784.97|3793.15|3784.45|33
1630628770000|2021-09-03 00:26:10|3793.28|3784.58|3793.42|3784.72|3793.81|3785.11|3793.18|3784.48|28
1630628780000|2021-09-03 00:26:20|3793.66|3784.96|3795.49|3786.79|3795.53|3786.83|3793.3|3784.6|33
1630628790000|2021-09-03 00:26:30|3795.52|3786.82|3795.83|3787.13|3796.53|3787.83|3795.12|3786.42|30
1630628800000|2021-09-03 00:26:40|3795.78|3787.08|3795.75|3787.05|3796.13|3787.43|3795.19|3786.49|31
1630628810000|2021-09-03 00:26:50|3795.74|3787.04|3795.92|3787.22|3796.14|3787.44|3795.72|3787.02|24
1630628820000|2021-09-03 00:27:00|3795.96|3787.26|3795.73|3787.03|3796.04|3787.34|3795.73|3787.03|18
1630628830000|2021-09-03 00:27:10|3795.82|3787.12|3796.38|3787.68|3796.38|3787.68|3795.69|3786.99|14
1630628840000|2021-09-03 00:27:20|3796.31|3787.61|3796.26|3787.56|3796.68|3787.98|3796.16|3787.46|27
1630628850000|2021-09-03 00:27:30|3796.39|3787.69|3796.49|3787.79|3797.17|3788.47|3796.04|3787.34|35
1630628860000|2021-09-03 00:27:40|3796.75|3788.05|3796.82|3788.12|3796.96|3788.26|3796.25|3787.55|29
1630628870000|2021-09-03 00:27:50|3796.81|3788.11|3796.64|3787.94|3796.94|3788.24|3796.25|3787.55|33
1630628880000|2021-09-03 00:28:00|3796.55|3787.85|3796.3|3787.6|3797.04|3788.34|3795.57|3786.87|38
1630628890000|2021-09-03 00:28:10|3796.12|3787.42|3796.5|3787.8|3796.75|3788.05|3796.07|3787.37|34
1630628900000|2021-09-03 00:28:20|3796.49|3787.79|3796.42|3787.72|3797.09|3788.39|3796.24|3787.54|25
1630628910000|2021-09-03 00:28:30|3796.3|3787.6|3796.4|3787.7|3796.51|3787.81|3796.24|3787.54|16
1630628920000|2021-09-03 00:28:40|3796.11|3787.41|3796.18|3787.48|3796.32|3787.62|3795.43|3786.73|18
1630628930000|2021-09-03 00:28:50|3796.24|3787.54|3795.55|3786.85|3796.24|3787.54|3794.99|3786.29|21
1630628940000|2021-09-03 00:29:00|3795.24|3786.54|3794.99|3786.29|3795.47|3786.77|3794.75|3786.05|14
1630628950000|2021-09-03 00:29:10|3794.97|3786.27|3794.7|3786|3795.15|3786.45|3794.62|3785.92|18
1630628960000|2021-09-03 00:29:20|3794.8|3786.1|3794.89|3786.19|3795.55|3786.85|3794.75|3786.05|24
1630628970000|2021-09-03 00:29:30|3794.88|3786.18|3795.3|3786.6|3795.4|3786.7|3794.88|3786.18|28
1630628980000|2021-09-03 00:29:40|3795.38|3786.68|3795.98|3787.28|3795.98|3787.28|3795.15|3786.45|30
1630628990000|2021-09-03 00:29:50|3796.31|3787.61|3796.2|3787.5|3797.2|3788.5|3796.05|3787.35|31
1630629000000|2021-09-03 00:30:00|3796.79|3788.09|3796.18|3787.48|3797.63|3788.93|3796.05|3787.35|19
1630629010000|2021-09-03 00:30:10|3796.15|3787.45|3796.11|3787.41|3796.52|3787.82|3796.02|3787.32|22
1630629020000|2021-09-03 00:30:20|3796.15|3787.45|3796.15|3787.45|3796.25|3787.55|3795.68|3786.98|14
1630629030000|2021-09-03 00:30:30|3795.96|3787.26|3794.3|3785.6|3795.96|3787.26|3794.01|3785.31|36
1630629040000|2021-09-03 00:30:40|3794.2|3785.5|3794.48|3785.78|3794.8|3786.1|3794.09|3785.39|31
1630629050000|2021-09-03 00:30:50|3794.3|3785.6|3792.96|3784.26|3794.3|3785.6|3792.96|3784.26|23
1630629060000|2021-09-03 00:31:00|3792.93|3784.23|3792.11|3783.41|3792.93|3784.23|3791.49|3782.79|34
1630629070000|2021-09-03 00:31:10|3792.18|3783.48|3792.12|3783.42|3792.85|3784.15|3791.68|3782.98|31
1630629080000|2021-09-03 00:31:20|3792.07|3783.37|3792.12|3783.42|3792.57|3783.87|3791.64|3782.94|31
1630629090000|2021-09-03 00:31:30|3792.22|3783.52|3791.96|3783.26|3792.69|3783.99|3791.96|3783.26|31
1630629100000|2021-09-03 00:31:40|3791.88|3783.18|3792.37|3783.67|3792.37|3783.67|3791.63|3782.93|25
1630629110000|2021-09-03 00:31:50|3792.46|3783.76|3791.94|3783.24|3792.46|3783.76|3791.94|3783.24|26
1630629120000|2021-09-03 00:32:00|3791.99|3783.29|3789.95|3781.25|3791.99|3783.29|3789.19|3780.49|33
1630629130000|2021-09-03 00:32:10|3788.78|3780.08|3788.58|3779.88|3789.68|3780.98|3786.95|3778.25|36
1630629140000|2021-09-03 00:32:20|3788.73|3780.03|3788.87|3780.17|3790.03|3781.33|3788.69|3779.99|33
1630629150000|2021-09-03 00:32:30|3788.82|3780.12|3788.48|3779.78|3788.86|3780.16|3788.23|3779.53|36
1630629160000|2021-09-03 00:32:40|3788.55|3779.85|3788.52|3779.82|3788.71|3780.01|3788.29|3779.59|32
1630629170000|2021-09-03 00:32:50|3788.48|3779.78|3788.59|3779.89|3789.04|3780.34|3788.09|3779.39|24
1630629180000|2021-09-03 00:33:00|3788.41|3779.71|3789.46|3780.76|3790.09|3781.39|3788.31|3779.61|35
1630629190000|2021-09-03 00:33:10|3789.8|3781.1|3789.15|3780.45|3789.81|3781.11|3789.07|3780.37|36
1630629200000|2021-09-03 00:33:20|3789.14|3780.44|3789.69|3780.99|3790.05|3781.35|3789.14|3780.44|37
1630629210000|2021-09-03 00:33:30|3790.37|3781.67|3789.02|3780.32|3791.06|3782.36|3788.96|3780.26|31
1630629220000|2021-09-03 00:33:40|3789.05|3780.35|3788.63|3779.93|3789.05|3780.35|3788.55|3779.85|12
1630629230000|2021-09-03 00:33:50|3788.55|3779.85|3788.48|3779.78|3788.55|3779.85|3788.46|3779.76|4
1630629240000|2021-09-03 00:34:00|3788.5|3779.8|3786.77|3778.07|3788.5|3779.8|3786.64|3777.94|17
1630629250000|2021-09-03 00:34:10|3786.83|3778.13|3783.78|3775.08|3786.83|3778.13|3783.78|3775.08|31
1630629260000|2021-09-03 00:34:20|3783.06|3774.36|3781.7|3773|3783.06|3774.36|3776.22|3767.52|39
1630629270000|2021-09-03 00:34:30|3782.21|3773.51|3779.01|3770.31|3783.51|3774.81|3777.38|3768.68|39
1630629280000|2021-09-03 00:34:40|3779.13|3770.43|3781.65|3772.95|3781.86|3773.16|3779.13|3770.43|31
1630629290000|2021-09-03 00:34:50|3781.7|3773|3781.18|3772.48|3781.9|3773.2|3778.81|3770.11|37
1630629300000|2021-09-03 00:35:00|3781.2|3772.5|3778.76|3770.06|3781.2|3772.5|3778.57|3769.87|36
1630629310000|2021-09-03 00:35:10|3778.74|3770.04|3778.92|3770.22|3779.25|3770.55|3778.63|3769.93|30
1630629320000|2021-09-03 00:35:20|3778.97|3770.27|3776.42|3767.72|3779.3|3770.6|3776.35|3767.65|39
1630629330000|2021-09-03 00:35:30|3776.43|3767.73|3777.74|3769.04|3779.64|3770.94|3776.27|3767.57|33
1630629340000|2021-09-03 00:35:40|3777.69|3768.99|3776.55|3767.85|3777.69|3768.99|3776.55|3767.85|38
1630629350000|2021-09-03 00:35:50|3776.71|3768.01|3775.65|3766.95|3777|3768.3|3775.22|3766.52|35
1630629360000|2021-09-03 00:36:00|3775.51|3766.81|3770.48|3761.78|3775.71|3767.01|3770.48|3761.78|40
1630629370000|2021-09-03 00:36:10|3770.43|3761.73|3774.27|3765.57|3774.44|3765.74|3769.39|3760.69|39
1630629380000|2021-09-03 00:36:20|3774.46|3765.76|3774.37|3765.67|3775.39|3766.69|3774.02|3765.32|39
1630629390000|2021-09-03 00:36:30|3774.73|3766.03|3778.52|3769.82|3778.52|3769.82|3774.43|3765.73|39
1630629400000|2021-09-03 00:36:40|3778.57|3769.87|3779.43|3770.73|3779.43|3770.73|3778.08|3769.38|36
1630629410000|2021-09-03 00:36:50|3779.46|3770.76|3781.84|3773.14|3781.84|3773.14|3779.46|3770.76|34
1630629420000|2021-09-03 00:37:00|3781.86|3773.16|3780.14|3771.44|3782.04|3773.34|3780.02|3771.32|33
1630629430000|2021-09-03 00:37:10|3780.1|3771.4|3778.92|3770.22|3780.1|3771.4|3777.93|3769.23|33
1630629440000|2021-09-03 00:37:20|3778.7|3770|3777.13|3768.43|3781.1|3772.4|3777.13|3768.43|27
1630629450000|2021-09-03 00:37:30|3777.99|3769.29|3778.55|3769.85|3779.55|3770.85|3777.32|3768.62|31
1630629460000|2021-09-03 00:37:40|3778.79|3770.09|3778.34|3769.64|3779.6|3770.9|3776.23|3767.53|36
1630629470000|2021-09-03 00:37:50|3778.63|3769.93|3778.94|3770.24|3779.32|3770.62|3777.8|3769.1|40
1630629480000|2021-09-03 00:38:00|3779.03|3770.33|3779.52|3770.82|3779.74|3771.04|3778.7|3770|34
1630629490000|2021-09-03 00:38:10|3779.48|3770.78|3779.42|3770.72|3779.48|3770.78|3779.25|3770.55|20
1630629500000|2021-09-03 00:38:20|3779.27|3770.57|3779.04|3770.34|3779.37|3770.67|3777.84|3769.14|29
1630629510000|2021-09-03 00:38:30|3778.94|3770.24|3777.87|3769.17|3779.07|3770.37|3777.67|3768.97|30
1630629520000|2021-09-03 00:38:40|3777.81|3769.11|3775.82|3767.12|3777.99|3769.29|3774.61|3765.91|33
1630629530000|2021-09-03 00:38:50|3775.65|3766.95|3775.04|3766.34|3776.31|3767.61|3774.72|3766.02|37
1630629540000|2021-09-03 00:39:00|3774.89|3766.19|3772.08|3763.38|3774.9|3766.2|3771.75|3763.05|36
1630629550000|2021-09-03 00:39:10|3772.29|3763.59|3772.69|3763.99|3772.87|3764.17|3770.91|3762.21|40
1630629560000|2021-09-03 00:39:20|3772.32|3763.62|3771.65|3762.95|3772.55|3763.85|3771.65|3762.95|37
1630629570000|2021-09-03 00:39:30|3771.34|3762.64|3771.54|3762.84|3771.82|3763.12|3770.82|3762.12|37
1630629580000|2021-09-03 00:39:40|3771.27|3762.57|3769.1|3760.4|3771.41|3762.71|3768.83|3760.13|36
1630629590000|2021-09-03 00:39:50|3768.76|3760.06|3771.64|3762.94|3771.7|3763|3768.47|3759.77|38
1630629600000|2021-09-03 00:40:00|3772.03|3763.33|3770.11|3761.41|3772.19|3763.49|3769.97|3761.27|37
1630629610000|2021-09-03 00:40:10|3770.13|3761.43|3769.23|3760.53|3770.13|3761.43|3767.85|3759.15|39
1630629620000|2021-09-03 00:40:20|3769.35|3760.65|3767.5|3758.8|3769.47|3760.77|3767.34|3758.64|36
1630629630000|2021-09-03 00:40:30|3767.41|3758.71|3768.37|3759.67|3768.61|3759.91|3767.38|3758.68|35
1630629640000|2021-09-03 00:40:40|3768.14|3759.44|3767.9|3759.2|3768.37|3759.67|3767.78|3759.08|35
1630629650000|2021-09-03 00:40:50|3767.84|3759.14|3766.46|3757.76|3767.95|3759.25|3765.14|3756.44|31
1630629660000|2021-09-03 00:41:00|3766.49|3757.79|3764.91|3756.21|3766.49|3757.79|3764.53|3755.83|34
1630629670000|2021-09-03 00:41:10|3764.92|3756.22|3763.17|3754.47|3765.49|3756.79|3762.84|3754.14|39
1630629680000|2021-09-03 00:41:20|3763.26|3754.56|3765.45|3756.75|3765.82|3757.12|3762.97|3754.27|38
1630629690000|2021-09-03 00:41:30|3765.27|3756.57|3763.52|3754.82|3765.58|3756.88|3763|3754.3|35
1630629700000|2021-09-03 00:41:40|3763.62|3754.92|3762.76|3754.06|3763.97|3755.27|3762.63|3753.93|36
1630629710000|2021-09-03 00:41:50|3762.86|3754.16|3761.88|3753.18|3762.88|3754.18|3760.7|3752|37
1630629720000|2021-09-03 00:42:00|3761.74|3753.04|3761.19|3752.49|3762.31|3753.61|3760.69|3751.99|37
1630629730000|2021-09-03 00:42:10|3761.11|3752.41|3760.3|3751.6|3761.74|3753.04|3760.16|3751.46|36
1630629740000|2021-09-03 00:42:20|3760.18|3751.48|3761.99|3753.29|3762.2|3753.5|3760.1|3751.4|36
1630629750000|2021-09-03 00:42:30|3761.05|3752.35|3757.56|3748.86|3761.05|3752.35|3757.56|3748.86|40
1630629760000|2021-09-03 00:42:40|3757.43|3748.73|3756.26|3747.56|3757.43|3748.73|3754.84|3746.14|39
1630629770000|2021-09-03 00:42:50|3756.2|3747.5|3747.79|3739.09|3756.24|3747.54|3747.79|3739.09|38
1630629780000|2021-09-03 00:43:00|3747.76|3739.06|3741.25|3732.55|3747.76|3739.06|3741.25|3732.55|39
1630629790000|2021-09-03 00:43:10|3741.22|3732.52|3749.51|3740.81|3749.65|3740.95|3741.22|3732.52|40
1630629800000|2021-09-03 00:43:20|3749.61|3740.91|3750.87|3742.17|3753.12|3744.42|3749.61|3740.91|38
1630629810000|2021-09-03 00:43:30|3751.16|3742.46|3750.41|3741.71|3752.4|3743.7|3749.09|3740.39|38
1630629820000|2021-09-03 00:43:40|3750.92|3742.22|3753.35|3744.65|3754.02|3745.32|3750.89|3742.19|38
1630629830000|2021-09-03 00:43:50|3753.77|3745.07|3753.19|3744.49|3753.88|3745.18|3750.18|3741.48|39
1630629840000|2021-09-03 00:44:00|3753.18|3744.48|3755.49|3746.79|3756.12|3747.42|3753.14|3744.44|38
1630629850000|2021-09-03 00:44:10|3755.31|3746.61|3749.77|3741.07|3755.37|3746.67|3749.77|3741.07|39
1630629860000|2021-09-03 00:44:20|3749.38|3740.68|3749.07|3740.37|3752.7|3744|3748.53|3739.83|40
1630629870000|2021-09-03 00:44:30|3749.18|3740.48|3747.26|3738.56|3752.2|3743.5|3747.26|3738.56|38
1630629880000|2021-09-03 00:44:40|3746.42|3737.72|3748.66|3739.96|3749.35|3740.65|3745.73|3737.03|39
1630629890000|2021-09-03 00:44:50|3749.15|3740.45|3747.22|3738.52|3750.03|3741.33|3747.18|3738.48|38
1630629900000|2021-09-03 00:45:00|3747.21|3738.51|3745.68|3736.98|3747.21|3738.51|3745.24|3736.54|39
1630629910000|2021-09-03 00:45:10|3745.25|3736.55|3745.05|3736.35|3745.45|3736.75|3744.79|3736.09|39
1630629920000|2021-09-03 00:45:20|3744.96|3736.26|3742.79|3734.09|3745.17|3736.47|3742.61|3733.91|39
1630629930000|2021-09-03 00:45:30|3742.8|3734.1|3744.75|3736.05|3744.79|3736.09|3742.64|3733.94|39
1630629940000|2021-09-03 00:45:40|3744.68|3735.98|3745.62|3736.92|3746.54|3737.84|3744.68|3735.98|38
1630629950000|2021-09-03 00:45:50|3745.95|3737.25|3748.01|3739.31|3749.24|3740.54|3745.95|3737.25|38
1630629960000|2021-09-03 00:46:00|3747.99|3739.29|3746.89|3738.19|3747.99|3739.29|3745.89|3737.19|39
1630629970000|2021-09-03 00:46:10|3746.81|3738.11|3747.39|3738.69|3747.53|3738.83|3746.13|3737.43|37
1630629980000|2021-09-03 00:46:20|3747.45|3738.75|3747.11|3738.41|3748.42|3739.72|3747.11|3738.41|37
1630629990000|2021-09-03 00:46:30|3747.07|3738.37|3747.7|3739|3747.82|3739.12|3746.88|3738.18|35
1630630000000|2021-09-03 00:46:40|3747.73|3739.03|3749.51|3740.81|3749.51|3740.81|3747.73|3739.03|37
1630630010000|2021-09-03 00:46:50|3749.73|3741.03|3751.6|3742.9|3751.6|3742.9|3749.73|3741.03|37
1630630020000|2021-09-03 00:47:00|3751.8|3743.1|3752.62|3743.92|3752.62|3743.92|3751.5|3742.8|36
1630630030000|2021-09-03 00:47:10|3752.65|3743.95|3750.65|3741.95|3753.27|3744.57|3750.62|3741.92|40
1630630040000|2021-09-03 00:47:20|3750.4|3741.7|3750.32|3741.62|3750.83|3742.13|3750.19|3741.49|37
1630630050000|2021-09-03 00:47:30|3750.21|3741.51|3749.39|3740.69|3750.82|3742.12|3748.57|3739.87|38
1630630060000|2021-09-03 00:47:40|3749.67|3740.97|3752.93|3744.23|3752.93|3744.23|3749.67|3740.97|39
1630630070000|2021-09-03 00:47:50|3752.89|3744.19|3753.76|3745.06|3754.1|3745.4|3752.89|3744.19|35
1630630080000|2021-09-03 00:48:00|3753.81|3745.11|3752.08|3743.38|3753.91|3745.21|3751.96|3743.26|39
1630630090000|2021-09-03 00:48:10|3752.14|3743.44|3752.58|3743.88|3754.53|3745.83|3752.11|3743.41|40
1630630100000|2021-09-03 00:48:20|3752.68|3743.98|3750.3|3741.6|3753.06|3744.36|3750.3|3741.6|34
1630630110000|2021-09-03 00:48:30|3749.96|3741.26|3752.48|3743.78|3752.83|3744.13|3749.96|3741.26|37
1630630120000|2021-09-03 00:48:40|3752.43|3743.73|3752.41|3743.71|3753.8|3745.1|3752.41|3743.71|39
1630630130000|2021-09-03 00:48:50|3752.15|3743.45|3753|3744.3|3753.02|3744.32|3751.25|3742.55|40
1630630140000|2021-09-03 00:49:00|3753.07|3744.37|3753.16|3744.46|3753.69|3744.99|3752.86|3744.16|37
1630630150000|2021-09-03 00:49:10|3753.23|3744.53|3753.33|3744.63|3753.41|3744.71|3753.08|3744.38|35
1630630160000|2021-09-03 00:49:20|3753.37|3744.67|3750.63|3741.93|3753.65|3744.95|3750.31|3741.61|37
1630630170000|2021-09-03 00:49:30|3750.67|3741.97|3750.08|3741.38|3751.57|3742.87|3749.9|3741.2|39
1630630180000|2021-09-03 00:49:40|3750.21|3741.51|3747.01|3738.31|3750.21|3741.51|3747.01|3738.31|38
1630630190000|2021-09-03 00:49:50|3747.19|3738.49|3747.16|3738.46|3747.19|3738.49|3745.07|3736.37|40
1630630200000|2021-09-03 00:50:00|3747.19|3738.49|3746.26|3737.56|3747.35|3738.65|3746.04|3737.34|39
1630630210000|2021-09-03 00:50:10|3746.13|3737.43|3746.05|3737.35|3746.26|3737.56|3745.9|3737.2|36
1630630220000|2021-09-03 00:50:20|3746|3737.3|3746.19|3737.49|3746.95|3738.25|3745.75|3737.05|39
1630630230000|2021-09-03 00:50:30|3746.16|3737.46|3746.66|3737.96|3747.67|3738.97|3746.16|3737.46|39
1630630240000|2021-09-03 00:50:40|3746.94|3738.24|3746.98|3738.28|3747.06|3738.36|3746.84|3738.14|35
1630630250000|2021-09-03 00:50:50|3746.83|3738.13|3744.92|3736.22|3746.97|3738.27|3744.58|3735.88|32
1630630260000|2021-09-03 00:51:00|3744.75|3736.05|3744.07|3735.37|3744.75|3736.05|3743.42|3734.72|35
1630630270000|2021-09-03 00:51:10|3743.84|3735.14|3744.24|3735.54|3744.32|3735.62|3743.84|3735.14|38
1630630280000|2021-09-03 00:51:20|3744.14|3735.44|3744.22|3735.52|3744.41|3735.71|3743.48|3734.78|37
1630630290000|2021-09-03 00:51:30|3743.94|3735.24|3743.94|3735.24|3744.67|3735.97|3743.79|3735.09|36
1630630300000|2021-09-03 00:51:40|3743.79|3735.09|3744.37|3735.67|3744.64|3735.94|3743.13|3734.43|35
1630630310000|2021-09-03 00:51:50|3744.69|3735.99|3745.42|3736.72|3745.99|3737.29|3744.69|3735.99|34
1630630320000|2021-09-03 00:52:00|3745.28|3736.58|3745.4|3736.7|3745.66|3736.96|3745.22|3736.52|27
1630630330000|2021-09-03 00:52:10|3745.39|3736.69|3745.82|3737.12|3745.87|3737.17|3745.39|3736.69|20
1630630340000|2021-09-03 00:52:20|3746.04|3737.34|3746.18|3737.48|3747.74|3739.04|3746.04|3737.34|34
1630630350000|2021-09-03 00:52:30|3746.1|3737.4|3746.35|3737.65|3747.42|3738.72|3746.1|3737.4|39
1630630360000|2021-09-03 00:52:40|3746.27|3737.57|3746.38|3737.68|3746.79|3738.09|3746|3737.3|38
1630630370000|2021-09-03 00:52:50|3746.37|3737.67|3748.22|3739.52|3748.22|3739.52|3746.28|3737.58|37
1630630380000|2021-09-03 00:53:00|3747.83|3739.13|3747.18|3738.48|3748.18|3739.48|3747.09|3738.39|27
1630630390000|2021-09-03 00:53:10|3747.19|3738.49|3747.23|3738.53|3747.28|3738.58|3747.1|3738.4|24
1630630400000|2021-09-03 00:53:20|3747.24|3738.54|3747.02|3738.32|3747.32|3738.62|3747.02|3738.32|13
1630630410000|2021-09-03 00:53:30|3747.07|3738.37|3747.19|3738.49|3747.27|3738.57|3747.06|3738.36|18
1630630420000|2021-09-03 00:53:40|3747.08|3738.38|3747.08|3738.38|3747.16|3738.46|3747.06|3738.36|13
1630630440000|2021-09-03 00:54:00|3747.1|3738.4|3746.67|3737.97|3747.21|3738.51|3746.64|3737.94|20
1630630450000|2021-09-03 00:54:10|3746.62|3737.92|3745.19|3736.49|3746.76|3738.06|3745.03|3736.33|37
1630630460000|2021-09-03 00:54:20|3745.15|3736.45|3745.58|3736.88|3745.73|3737.03|3745.15|3736.45|35
1630630470000|2021-09-03 00:54:30|3745.51|3736.81|3744.77|3736.07|3745.99|3737.29|3744.61|3735.91|35
1630630480000|2021-09-03 00:54:40|3744.81|3736.11|3744.51|3735.81|3744.85|3736.15|3744.39|3735.69|34
1630630490000|2021-09-03 00:54:50|3744.46|3735.76|3740.23|3731.53|3744.48|3735.78|3740.23|3731.53|37
1630630500000|2021-09-03 00:55:00|3740.24|3731.54|3736.76|3728.06|3740.24|3731.54|3736.76|3728.06|37
1630630510000|2021-09-03 00:55:10|3736.45|3727.75|3737.34|3728.64|3737.34|3728.64|3734.56|3725.86|40
1630630520000|2021-09-03 00:55:20|3737.53|3728.83|3731.35|3722.65|3738.5|3729.8|3730.85|3722.15|40
1630630530000|2021-09-03 00:55:30|3731.33|3722.63|3732.09|3723.39|3733.82|3725.12|3731.05|3722.35|40
1630630540000|2021-09-03 00:55:40|3731.99|3723.29|3732.5|3723.8|3732.95|3724.25|3731.38|3722.68|36
1630630550000|2021-09-03 00:55:50|3732.08|3723.38|3730.55|3721.85|3733.03|3724.33|3730.53|3721.83|38
1630630560000|2021-09-03 00:56:00|3730.56|3721.86|3731.33|3722.63|3732.29|3723.59|3729.3|3720.6|40
1630630570000|2021-09-03 00:56:10|3731.15|3722.45|3734.37|3725.67|3734.37|3725.67|3730.94|3722.24|38
1630630580000|2021-09-03 00:56:20|3733.86|3725.16|3731.35|3722.65|3733.87|3725.17|3731.28|3722.58|36
1630630590000|2021-09-03 00:56:30|3731.42|3722.72|3730.86|3722.16|3732.05|3723.35|3730|3721.3|35
1630630600000|2021-09-03 00:56:40|3730.92|3722.22|3733.42|3724.72|3733.47|3724.77|3730.92|3722.22|34
1630630610000|2021-09-03 00:56:50|3733.37|3724.67|3736.98|3728.28|3736.98|3728.28|3733|3724.3|39
1630630620000|2021-09-03 00:57:00|3736.92|3728.22|3741.42|3732.72|3741.54|3732.84|3736.81|3728.11|37
1630630630000|2021-09-03 00:57:10|3741.27|3732.57|3738.59|3729.89|3741.27|3732.57|3738.23|3729.53|34
1630630640000|2021-09-03 00:57:20|3738.5|3729.8|3737.72|3729.02|3739.32|3730.62|3737.45|3728.75|39
1630630650000|2021-09-03 00:57:30|3738.12|3729.42|3738.3|3729.6|3738.8|3730.1|3738.12|3729.42|40
1630630660000|2021-09-03 00:57:40|3738.2|3729.5|3738.35|3729.65|3738.77|3730.07|3737.47|3728.77|36
1630630670000|2021-09-03 00:57:50|3738.27|3729.57|3738.52|3729.82|3738.58|3729.88|3737.88|3729.18|33
1630630680000|2021-09-03 00:58:00|3738.6|3729.9|3738.03|3729.33|3741.74|3733.04|3738.03|3729.33|37
1630630690000|2021-09-03 00:58:10|3738.05|3729.35|3738.88|3730.18|3738.94|3730.24|3737.76|3729.06|33
1630630700000|2021-09-03 00:58:20|3738.89|3730.19|3738.31|3729.61|3739.57|3730.87|3738.31|3729.61|34
1630630710000|2021-09-03 00:58:30|3738.3|3729.6|3737.81|3729.11|3738.3|3729.6|3737.81|3729.11|25
1630630720000|2021-09-03 00:58:40|3737.92|3729.22|3738.57|3729.87|3738.57|3729.87|3737.92|3729.22|18
1630630730000|2021-09-03 00:58:50|3738.81|3730.11|3739.02|3730.32|3739.3|3730.6|3738.76|3730.06|36
1630630740000|2021-09-03 00:59:00|3738.81|3730.11|3738.56|3729.86|3738.81|3730.11|3737.49|3728.79|40
1630630750000|2021-09-03 00:59:10|3738.47|3729.77|3737.28|3728.58|3738.58|3729.88|3737.04|3728.34|37
1630630760000|2021-09-03 00:59:20|3737.22|3728.52|3735.84|3727.14|3737.57|3728.87|3735.77|3727.07|34
1630630770000|2021-09-03 00:59:30|3735.77|3727.07|3737.02|3728.32|3737.26|3728.56|3735.41|3726.71|33
1630630780000|2021-09-03 00:59:40|3737|3728.3|3735.51|3726.81|3737|3728.3|3735.49|3726.79|29
1630630790000|2021-09-03 00:59:50|3735.47|3726.77|3735.68|3726.98|3736.01|3727.31|3735.47|3726.77|25
1630630800000|2021-09-03 01:00:00|3735.61|3726.91|3735.01|3726.31|3735.65|3726.95|3734.73|3726.03|36
1630630810000|2021-09-03 01:00:10|3735.02|3726.32|3736.4|3727.7|3736.62|3727.92|3734.9|3726.2|31
1630630820000|2021-09-03 01:00:20|3736.31|3727.61|3735.84|3727.14|3736.31|3727.61|3735.29|3726.59|38
1630630830000|2021-09-03 01:00:30|3735.86|3727.16|3735.84|3727.14|3735.96|3727.26|3735.5|3726.8|36
1630630840000|2021-09-03 01:00:40|3735.93|3727.23|3731.56|3722.86|3736.27|3727.57|3731.41|3722.71|37
1630630850000|2021-09-03 01:00:50|3731.57|3722.87|3730.24|3721.54|3731.83|3723.13|3729.2|3720.5|40
1630630860000|2021-09-03 01:01:00|3730.03|3721.33|3729.8|3721.1|3730.5|3721.8|3729.39|3720.69|38
1630630870000|2021-09-03 01:01:10|3730.01|3721.31|3727.52|3718.82|3730.01|3721.31|3727.51|3718.81|39
1630630880000|2021-09-03 01:01:20|3727.14|3718.44|3728.56|3719.86|3728.56|3719.86|3723.91|3715.21|39
1630630890000|2021-09-03 01:01:30|3728.94|3720.24|3733.34|3724.64|3733.34|3724.64|3728.94|3720.24|38
1630630900000|2021-09-03 01:01:40|3733.53|3724.83|3734.55|3725.85|3734.94|3726.24|3733.53|3724.83|37
1630630910000|2021-09-03 01:01:50|3734.48|3725.78|3736.92|3728.22|3736.92|3728.22|3732.72|3724.02|37
1630630920000|2021-09-03 01:02:00|3737.23|3728.53|3737.96|3729.26|3738.19|3729.49|3736.46|3727.76|38
1630630930000|2021-09-03 01:02:10|3738.3|3729.6|3738.44|3729.74|3739.09|3730.39|3738.05|3729.35|32
1630630940000|2021-09-03 01:02:20|3738.45|3729.75|3740.43|3731.73|3740.43|3731.73|3738.45|3729.75|40
1630630950000|2021-09-03 01:02:30|3740.38|3731.68|3740.55|3731.85|3742.76|3734.06|3739.82|3731.12|38
1630630960000|2021-09-03 01:02:40|3741.27|3732.57|3739.81|3731.11|3742.38|3733.68|3739.81|3731.11|36
1630630970000|2021-09-03 01:02:50|3739.85|3731.15|3740.96|3732.26|3741.1|3732.4|3739.77|3731.07|37
1630630980000|2021-09-03 01:03:00|3740.95|3732.25|3739.81|3731.11|3741.89|3733.19|3739.69|3730.99|38
1630630990000|2021-09-03 01:03:10|3739.86|3731.16|3739.96|3731.26|3739.97|3731.27|3738.95|3730.25|38
1630631000000|2021-09-03 01:03:20|3739.86|3731.16|3741.13|3732.43|3741.39|3732.69|3739.86|3731.16|38
1630631010000|2021-09-03 01:03:30|3741.4|3732.7|3745.34|3736.64|3745.41|3736.71|3741.4|3732.7|40
1630631020000|2021-09-03 01:03:40|3745.33|3736.63|3743.41|3734.71|3745.61|3736.91|3743.21|3734.51|38
1630631030000|2021-09-03 01:03:50|3743.35|3734.65|3744.05|3735.35|3744.05|3735.35|3741.28|3732.58|39
1630631040000|2021-09-03 01:04:00|3744.06|3735.36|3744.82|3736.12|3745.2|3736.5|3744.03|3735.33|40
1630631050000|2021-09-03 01:04:10|3744.83|3736.13|3745.25|3736.55|3746.39|3737.69|3744.83|3736.13|35
1630631060000|2021-09-03 01:04:20|3744.96|3736.26|3744.45|3735.75|3744.96|3736.26|3743.17|3734.47|37
1630631070000|2021-09-03 01:04:30|3744.46|3735.76|3744.5|3735.8|3745.64|3736.94|3743.34|3734.64|38
1630631080000|2021-09-03 01:04:40|3744.51|3735.81|3744.63|3735.93|3746.32|3737.62|3744.51|3735.81|35
1630631090000|2021-09-03 01:04:50|3744.89|3736.19|3742.83|3734.13|3745.03|3736.33|3742.83|3734.13|34
1630631100000|2021-09-03 01:05:00|3742.87|3734.17|3744|3735.3|3744.33|3735.63|3742.33|3733.63|36
1630631110000|2021-09-03 01:05:10|3744.01|3735.31|3744.54|3735.84|3745.13|3736.43|3744.01|3735.31|39
1630631120000|2021-09-03 01:05:20|3744.52|3735.82|3743.42|3734.72|3744.71|3736.01|3743.05|3734.35|37
1630631130000|2021-09-03 01:05:30|3743.47|3734.77|3746.9|3738.2|3747.19|3738.49|3743.47|3734.77|38
1630631140000|2021-09-03 01:05:40|3746.82|3738.12|3749.13|3740.43|3749.25|3740.55|3746.82|3738.12|34
1630631150000|2021-09-03 01:05:50|3748.61|3739.91|3748.23|3739.53|3749.23|3740.53|3748.09|3739.39|35
1630631160000|2021-09-03 01:06:00|3748.1|3739.4|3748.67|3739.97|3748.81|3740.11|3747.89|3739.19|37
1630631170000|2021-09-03 01:06:10|3748.63|3739.93|3747.01|3738.31|3748.83|3740.13|3746.98|3738.28|34
1630631180000|2021-09-03 01:06:20|3746.49|3737.79|3746.79|3738.09|3747.46|3738.76|3746.49|3737.79|27
1630631190000|2021-09-03 01:06:30|3746.6|3737.9|3748.06|3739.36|3748.1|3739.4|3746.19|3737.49|33
1630631200000|2021-09-03 01:06:40|3748.16|3739.46|3747.43|3738.73|3748.34|3739.64|3747.25|3738.55|27
1630631210000|2021-09-03 01:06:50|3747.41|3738.71|3747.86|3739.16|3747.86|3739.16|3746.78|3738.08|31
1630631220000|2021-09-03 01:07:00|3747.92|3739.22|3748.31|3739.61|3748.34|3739.64|3747.85|3739.15|29
1630631230000|2021-09-03 01:07:10|3748.32|3739.62|3746.93|3738.23|3748.52|3739.82|3746.93|3738.23|37
1630631240000|2021-09-03 01:07:20|3746.92|3738.22|3744.83|3736.13|3746.92|3738.22|3744.66|3735.96|38
1630631250000|2021-09-03 01:07:30|3744.68|3735.98|3745.15|3736.45|3745.46|3736.76|3744.68|3735.98|35
1630631260000|2021-09-03 01:07:40|3745.21|3736.51|3745.43|3736.73|3745.66|3736.96|3744.88|3736.18|33
1630631270000|2021-09-03 01:07:50|3745.16|3736.46|3745.15|3736.45|3745.5|3736.8|3744.48|3735.78|35
1630631280000|2021-09-03 01:08:00|3745.25|3736.55|3744.25|3735.55|3745.94|3737.24|3744.25|3735.55|39
1630631290000|2021-09-03 01:08:10|3744.46|3735.76|3744.78|3736.08|3744.87|3736.17|3744.18|3735.48|35
1630631300000|2021-09-03 01:08:20|3744.8|3736.1|3744.47|3735.77|3744.96|3736.26|3744.26|3735.56|33
1630631310000|2021-09-03 01:08:30|3744.46|3735.76|3741.81|3733.11|3744.46|3735.76|3741.42|3732.72|36
1630631320000|2021-09-03 01:08:40|3741.74|3733.04|3741.41|3732.71|3742.75|3734.05|3741.41|3732.71|36
1630631330000|2021-09-03 01:08:50|3741.77|3733.07|3741.56|3732.86|3742.74|3734.04|3741.39|3732.69|32
1630631340000|2021-09-03 01:09:00|3741.61|3732.91|3741.4|3732.7|3741.78|3733.08|3740.82|3732.12|28
1630631350000|2021-09-03 01:09:10|3741.24|3732.54|3741.85|3733.15|3741.86|3733.16|3740.87|3732.17|31
1630631360000|2021-09-03 01:09:20|3741.88|3733.18|3741.6|3732.9|3741.94|3733.24|3741.52|3732.82|14
1630631370000|2021-09-03 01:09:30|3741.55|3732.85|3741.74|3733.04|3742.26|3733.56|3741.54|3732.84|31
1630631380000|2021-09-03 01:09:40|3741.79|3733.09|3743.71|3735.01|3744.15|3735.45|3741.79|3733.09|32
1630631390000|2021-09-03 01:09:50|3743.72|3735.02|3742.42|3733.72|3743.78|3735.08|3741.78|3733.08|39
1630631400000|2021-09-03 01:10:00|3742.41|3733.71|3742.24|3733.54|3742.73|3734.03|3742.24|3733.54|38
1630631410000|2021-09-03 01:10:10|3742.22|3733.52|3741.16|3732.46|3742.32|3733.62|3740.85|3732.15|35
1630631420000|2021-09-03 01:10:20|3741.24|3732.54|3741.35|3732.65|3741.54|3732.84|3741.06|3732.36|39
1630631430000|2021-09-03 01:10:30|3741.39|3732.69|3741.02|3732.32|3741.39|3732.69|3740.1|3731.4|32
1630631440000|2021-09-03 01:10:40|3740.91|3732.21|3740.34|3731.64|3741.19|3732.49|3740.02|3731.32|36
1630631450000|2021-09-03 01:10:50|3740.31|3731.61|3738.38|3729.68|3740.35|3731.65|3738.28|3729.58|37
1630631460000|2021-09-03 01:11:00|3738.22|3729.52|3737.23|3728.53|3738.41|3729.71|3737.22|3728.52|38
1630631470000|2021-09-03 01:11:10|3737.38|3728.68|3737.16|3728.46|3737.38|3728.68|3736.78|3728.08|37
1630631480000|2021-09-03 01:11:20|3737.17|3728.47|3737.33|3728.63|3737.33|3728.63|3736.07|3727.37|38
1630631490000|2021-09-03 01:11:30|3737.34|3728.64|3733.5|3724.8|3737.72|3729.02|3733.43|3724.73|38
1630631500000|2021-09-03 01:11:40|3733.48|3724.78|3733.36|3724.66|3734.3|3725.6|3732.51|3723.81|38
1630631510000|2021-09-03 01:11:50|3733.38|3724.68|3734.07|3725.37|3734.23|3725.53|3733.35|3724.65|33
1630631520000|2021-09-03 01:12:00|3734.77|3726.07|3736.47|3727.77|3736.5|3727.8|3734.39|3725.69|36
1630631530000|2021-09-03 01:12:10|3736.45|3727.75|3739.86|3731.16|3739.86|3731.16|3736.28|3727.58|38
1630631540000|2021-09-03 01:12:20|3739.94|3731.24|3737.2|3728.5|3740.57|3731.87|3737.2|3728.5|37
1630631550000|2021-09-03 01:12:30|3737.54|3728.84|3737.48|3728.78|3738.12|3729.42|3736.91|3728.21|38
1630631560000|2021-09-03 01:12:40|3737.81|3729.11|3738.85|3730.15|3738.85|3730.15|3737.2|3728.5|34
1630631570000|2021-09-03 01:12:50|3738.72|3730.02|3742.98|3734.28|3742.98|3734.28|3738.72|3730.02|38
1630631580000|2021-09-03 01:13:00|3743.23|3734.53|3741.46|3732.76|3743.46|3734.76|3741.46|3732.76|33
1630631590000|2021-09-03 01:13:10|3741.34|3732.64|3739.82|3731.12|3742.96|3734.26|3739.55|3730.85|36
1630631600000|2021-09-03 01:13:20|3739.77|3731.07|3738.61|3729.91|3739.85|3731.15|3738.12|3729.42|39
1630631610000|2021-09-03 01:13:30|3738.8|3730.1|3739.45|3730.75|3740.08|3731.38|3737.99|3729.29|34
1630631620000|2021-09-03 01:13:40|3739.37|3730.67|3738.72|3730.02|3739.37|3730.67|3738.16|3729.46|33
1630631630000|2021-09-03 01:13:50|3738.71|3730.01|3735.88|3727.18|3738.71|3730.01|3735.88|3727.18|29
1630631640000|2021-09-03 01:14:00|3735.83|3727.13|3735.87|3727.17|3736.49|3727.79|3735.18|3726.48|29
1630631650000|2021-09-03 01:14:10|3735.83|3727.13|3736.26|3727.56|3736.42|3727.72|3735.83|3727.13|35
1630631660000|2021-09-03 01:14:20|3736.25|3727.55|3737.36|3728.66|3737.36|3728.66|3735.81|3727.11|25
1630631670000|2021-09-03 01:14:30|3737.51|3728.81|3735.59|3726.89|3738.25|3729.55|3735.57|3726.87|35
1630631680000|2021-09-03 01:14:40|3735.71|3727.01|3735.7|3727|3736.03|3727.33|3735.44|3726.74|28
1630631690000|2021-09-03 01:14:50|3735.58|3726.88|3735.05|3726.35|3736.53|3727.83|3735.05|3726.35|35
1630631700000|2021-09-03 01:15:00|3735.3|3726.6|3733.15|3724.45|3735.38|3726.68|3733.03|3724.33|32
1630631710000|2021-09-03 01:15:10|3733.11|3724.41|3735.45|3726.75|3735.45|3726.75|3731.52|3722.82|34
1630631720000|2021-09-03 01:15:20|3735.44|3726.74|3734.21|3725.51|3735.84|3727.14|3733.89|3725.19|35
1630631730000|2021-09-03 01:15:30|3734.19|3725.49|3734.85|3726.15|3735.67|3726.97|3734.1|3725.4|18
1630631740000|2021-09-03 01:15:40|3735.35|3726.65|3736.35|3727.65|3736.78|3728.08|3734.97|3726.27|23
1630631750000|2021-09-03 01:15:50|3736.66|3727.96|3736.46|3727.76|3737.13|3728.43|3736.35|3727.65|14
1630631760000|2021-09-03 01:16:00|3736.44|3727.74|3736.47|3727.77|3736.78|3728.08|3736.25|3727.55|10
1630631770000|2021-09-03 01:16:10|3736.76|3728.06|3736.44|3727.74|3736.76|3728.06|3736.06|3727.36|11
1630631780000|2021-09-03 01:16:20|3736.56|3727.86|3736.26|3727.56|3736.84|3728.14|3736.17|3727.47|14
1630631790000|2021-09-03 01:16:30|3736.25|3727.55|3737.68|3728.98|3737.76|3729.06|3736.25|3727.55|22
1630631800000|2021-09-03 01:16:40|3737.66|3728.96|3738.71|3730.01|3738.71|3730.01|3737.66|3728.96|24
1630631810000|2021-09-03 01:16:50|3738.83|3730.13|3740.75|3732.05|3740.85|3732.15|3738.83|3730.13|29
1630631820000|2021-09-03 01:17:00|3740.8|3732.1|3740.63|3731.93|3740.8|3732.1|3738.46|3729.76|37
1630631830000|2021-09-03 01:17:10|3740.6|3731.9|3740.32|3731.62|3741.07|3732.37|3739.47|3730.77|27
1630631840000|2021-09-03 01:17:20|3740.73|3732.03|3740.15|3731.45|3740.85|3732.15|3739.78|3731.08|21
1630631850000|2021-09-03 01:17:30|3740.31|3731.61|3742.42|3733.72|3742.78|3734.08|3740.31|3731.61|13
1630631860000|2021-09-03 01:17:40|3742.49|3733.79|3742.8|3734.1|3742.82|3734.12|3742.34|3733.64|12
1630631870000|2021-09-03 01:17:50|3742.84|3734.14|3745.24|3736.54|3745.24|3736.54|3742.84|3734.14|23
1630631880000|2021-09-03 01:18:00|3745.28|3736.58|3744.24|3735.54|3745.41|3736.71|3744.24|3735.54|16
1630631890000|2021-09-03 01:18:10|3744.19|3735.49|3744.31|3735.61|3746.13|3737.43|3744.11|3735.41|27
1630631900000|2021-09-03 01:18:20|3744.46|3735.76|3743.91|3735.21|3744.63|3735.93|3743.71|3735.01|28
1630631910000|2021-09-03 01:18:30|3743.83|3735.13|3743.25|3734.55|3743.83|3735.13|3742.46|3733.76|37
1630631920000|2021-09-03 01:18:40|3743.17|3734.47|3743.27|3734.57|3743.69|3734.99|3742.8|3734.1|30
1630631930000|2021-09-03 01:18:50|3743.21|3734.51|3741.19|3732.49|3743.21|3734.51|3740.03|3731.33|29
1630631940000|2021-09-03 01:19:00|3741.55|3732.85|3742.41|3733.71|3742.89|3734.19|3741.55|3732.85|35
1630631950000|2021-09-03 01:19:10|3742.46|3733.76|3740|3731.3|3742.46|3733.76|3740|3731.3|35
1630631960000|2021-09-03 01:19:20|3740.09|3731.39|3741.56|3732.86|3742.1|3733.4|3740.09|3731.39|32
1630631970000|2021-09-03 01:19:30|3741.49|3732.79|3741.42|3732.72|3741.88|3733.18|3741.23|3732.53|32
1630631980000|2021-09-03 01:19:40|3741.41|3732.71|3742.08|3733.38|3742.16|3733.46|3741.03|3732.33|30
1630631990000|2021-09-03 01:19:50|3742.13|3733.43|3742.13|3733.43|3742.18|3733.48|3741.7|3733|29
1630632000000|2021-09-03 01:20:00|3742.07|3733.37|3742.25|3733.55|3742.25|3733.55|3741.85|3733.15|32
1630632010000|2021-09-03 01:20:10|3742.42|3733.72|3742.28|3733.58|3744.05|3735.35|3741.96|3733.26|35
1630632020000|2021-09-03 01:20:20|3741.96|3733.26|3743.15|3734.45|3743.61|3734.91|3741.94|3733.24|37
1630632030000|2021-09-03 01:20:30|3743.37|3734.67|3742.34|3733.64|3743.37|3734.67|3742.3|3733.6|34
1630632040000|2021-09-03 01:20:40|3742.4|3733.7|3744.89|3736.19|3745.46|3736.76|3741.92|3733.22|38
1630632050000|2021-09-03 01:20:50|3745.31|3736.61|3743.87|3735.17|3745.39|3736.69|3743.87|3735.17|26
1630632060000|2021-09-03 01:21:00|3744.19|3735.49|3743.14|3734.44|3744.19|3735.49|3742.48|3733.78|26
1630632070000|2021-09-03 01:21:10|3743.21|3734.51|3742.58|3733.88|3743.21|3734.51|3742.53|3733.83|30
1630632080000|2021-09-03 01:21:20|3742.72|3734.02|3741.27|3732.57|3742.87|3734.17|3741.22|3732.52|17
1630632090000|2021-09-03 01:21:30|3741.34|3732.64|3741.94|3733.24|3742.77|3734.07|3740.99|3732.29|36
1630632100000|2021-09-03 01:21:40|3741.6|3732.9|3740.28|3731.58|3741.61|3732.91|3740.28|3731.58|30
1630632110000|2021-09-03 01:21:50|3740.4|3731.7|3738.42|3729.72|3740.44|3731.74|3738.07|3729.37|33
1630632120000|2021-09-03 01:22:00|3737.83|3729.13|3736.99|3728.29|3737.89|3729.19|3736.16|3727.46|36
1630632130000|2021-09-03 01:22:10|3736.85|3728.15|3736.8|3728.1|3737.71|3729.01|3735.81|3727.11|35
1630632140000|2021-09-03 01:22:20|3736.52|3727.82|3734.7|3726|3737.15|3728.45|3734.64|3725.94|39
1630632150000|2021-09-03 01:22:30|3734.67|3725.97|3733.22|3724.52|3735.02|3726.32|3733.22|3724.52|34
1630632160000|2021-09-03 01:22:40|3733.23|3724.53|3733.47|3724.77|3733.47|3724.77|3731.47|3722.77|37
1630632170000|2021-09-03 01:22:50|3733.59|3724.89|3733.99|3725.29|3735.2|3726.5|3733.38|3724.68|39
1630632180000|2021-09-03 01:23:00|3734.08|3725.38|3732.45|3723.75|3734.51|3725.81|3732.29|3723.59|36
1630632190000|2021-09-03 01:23:10|3732.54|3723.84|3733.23|3724.53|3733.23|3724.53|3731.4|3722.7|34
1630632200000|2021-09-03 01:23:20|3733.28|3724.58|3733.48|3724.78|3733.94|3725.24|3732.87|3724.17|36
1630632210000|2021-09-03 01:23:30|3733.39|3724.69|3728.36|3719.66|3733.52|3724.82|3728.36|3719.66|34
1630632220000|2021-09-03 01:23:40|3728.78|3720.08|3727.18|3718.48|3729.07|3720.37|3726.4|3717.7|38
1630632230000|2021-09-03 01:23:50|3727.28|3718.58|3730.47|3721.77|3731.09|3722.39|3727.28|3718.58|37
1630632240000|2021-09-03 01:24:00|3730.42|3721.72|3732.9|3724.2|3732.9|3724.2|3729.99|3721.29|37
1630632250000|2021-09-03 01:24:10|3733.12|3724.42|3734.7|3726|3734.89|3726.19|3731.2|3722.5|38
1630632260000|2021-09-03 01:24:20|3734.71|3726.01|3735.14|3726.44|3735.62|3726.92|3734.64|3725.94|37
1630632270000|2021-09-03 01:24:30|3735.26|3726.56|3732.89|3724.19|3735.55|3726.85|3732.89|3724.19|36
1630632280000|2021-09-03 01:24:40|3732.9|3724.2|3730.78|3722.08|3734.58|3725.88|3730.78|3722.08|35
1630632290000|2021-09-03 01:24:50|3730.83|3722.13|3734.07|3725.37|3734.1|3725.4|3730.83|3722.13|37
1630632300000|2021-09-03 01:25:00|3733.71|3725.01|3730.97|3722.27|3733.71|3725.01|3730.72|3722.02|39
1630632310000|2021-09-03 01:25:10|3730.9|3722.2|3730.74|3722.04|3731.1|3722.4|3730.7|3722|27
1630632320000|2021-09-03 01:25:20|3730.75|3722.05|3729.87|3721.17|3730.8|3722.1|3729.21|3720.51|29
1630632330000|2021-09-03 01:25:30|3729.9|3721.2|3729.78|3721.08|3730.32|3721.62|3728.91|3720.21|35
1630632340000|2021-09-03 01:25:40|3729.85|3721.15|3726.76|3718.06|3730.13|3721.43|3725.5|3716.8|33
1630632350000|2021-09-03 01:25:50|3727.02|3718.32|3728.67|3719.97|3728.92|3720.22|3726.58|3717.88|39
1630632360000|2021-09-03 01:26:00|3728.69|3719.99|3726.67|3717.97|3728.69|3719.99|3726.04|3717.34|38
1630632370000|2021-09-03 01:26:10|3727.04|3718.34|3728.49|3719.79|3728.6|3719.9|3727.04|3718.34|36
1630632380000|2021-09-03 01:26:20|3728.43|3719.73|3728.83|3720.13|3728.83|3720.13|3728|3719.3|37
1630632390000|2021-09-03 01:26:30|3728.64|3719.94|3733.47|3724.77|3733.71|3725.01|3728.64|3719.94|38
1630632400000|2021-09-03 01:26:40|3733.48|3724.78|3734.02|3725.32|3734.23|3725.53|3733.48|3724.78|36
1630632410000|2021-09-03 01:26:50|3733.86|3725.16|3734.61|3725.91|3734.85|3726.15|3732.83|3724.13|37
1630632420000|2021-09-03 01:27:00|3735.12|3726.42|3735.05|3726.35|3736.06|3727.36|3734.32|3725.62|38
1630632430000|2021-09-03 01:27:10|3734.91|3726.21|3734.61|3725.91|3735.13|3726.43|3734.36|3725.66|32
1630632440000|2021-09-03 01:27:20|3734.64|3725.94|3735.52|3726.82|3735.71|3727.01|3732.82|3724.12|36
1630632450000|2021-09-03 01:27:30|3735.56|3726.86|3736.34|3727.64|3736.43|3727.73|3735.29|3726.59|24
1630632460000|2021-09-03 01:27:40|3736.29|3727.59|3737.37|3728.67|3737.37|3728.67|3735.37|3726.67|31
1630632470000|2021-09-03 01:27:50|3737.41|3728.71|3738.03|3729.33|3738.05|3729.35|3736.76|3728.06|29
1630632480000|2021-09-03 01:28:00|3738.04|3729.34|3736.95|3728.25|3738.27|3729.57|3736.9|3728.2|31
1630632490000|2021-09-03 01:28:10|3736.96|3728.26|3736.13|3727.43|3737.03|3728.33|3735.38|3726.68|28
1630632500000|2021-09-03 01:28:20|3736.14|3727.44|3737.16|3728.46|3737.61|3728.91|3735.61|3726.91|38
1630632510000|2021-09-03 01:28:30|3737.2|3728.5|3736.59|3727.89|3737.46|3728.76|3736.11|3727.41|32
1630632520000|2021-09-03 01:28:40|3736.37|3727.67|3735.32|3726.62|3736.66|3727.96|3735.32|3726.62|35
1630632530000|2021-09-03 01:28:50|3735.44|3726.74|3736.6|3727.9|3737.02|3728.32|3735.37|3726.67|32
1630632540000|2021-09-03 01:29:00|3736.55|3727.85|3734.29|3725.59|3736.69|3727.99|3734.29|3725.59|38
1630632550000|2021-09-03 01:29:10|3734.07|3725.37|3733.12|3724.42|3734.49|3725.79|3733.02|3724.32|34
1630632560000|2021-09-03 01:29:20|3732.85|3724.15|3731.41|3722.71|3733.28|3724.58|3731.41|3722.71|37
1630632570000|2021-09-03 01:29:30|3731.1|3722.4|3733.53|3724.83|3733.53|3724.83|3730.07|3721.37|39
1630632580000|2021-09-03 01:29:40|3733.73|3725.03|3730.46|3721.76|3733.8|3725.1|3730.04|3721.34|38
1630632590000|2021-09-03 01:29:50|3730.24|3721.54|3730.09|3721.39|3731|3722.3|3729.73|3721.03|33
1630632600000|2021-09-03 01:30:00|3730.08|3721.38|3728.86|3720.16|3730.6|3721.9|3728.46|3719.76|36
1630632610000|2021-09-03 01:30:10|3729|3720.3|3727.22|3718.52|3729|3720.3|3727.04|3718.34|36
1630632620000|2021-09-03 01:30:20|3727.23|3718.53|3727.78|3719.08|3727.78|3719.08|3726.28|3717.58|35
1630632630000|2021-09-03 01:30:30|3727.8|3719.1|3726.99|3718.29|3727.8|3719.1|3726.41|3717.71|38
1630632640000|2021-09-03 01:30:40|3727|3718.3|3727.41|3718.71|3727.41|3718.71|3726.45|3717.75|36
1630632650000|2021-09-03 01:30:50|3727.2|3718.5|3728.07|3719.37|3728.11|3719.41|3726.57|3717.87|35
1630632660000|2021-09-03 01:31:00|3727.98|3719.28|3727.08|3718.38|3727.98|3719.28|3727.05|3718.35|31
1630632670000|2021-09-03 01:31:10|3727.22|3718.52|3726.91|3718.21|3727.66|3718.96|3726.25|3717.55|35
1630632680000|2021-09-03 01:31:20|3726.95|3718.25|3725.97|3717.27|3727|3718.3|3725.9|3717.2|38
1630632690000|2021-09-03 01:31:30|3725.98|3717.28|3723.29|3714.59|3726.22|3717.52|3723.04|3714.34|40
1630632700000|2021-09-03 01:31:40|3723.12|3714.42|3722.75|3714.05|3723.66|3714.96|3722.24|3713.54|38
1630632710000|2021-09-03 01:31:50|3722.74|3714.04|3719.17|3710.47|3722.74|3714.04|3716.61|3707.91|37
1630632720000|2021-09-03 01:32:00|3719.13|3710.43|3720.4|3711.7|3720.81|3712.11|3718.84|3710.14|38
1630632730000|2021-09-03 01:32:10|3720.41|3711.71|3721.8|3713.1|3722.79|3714.09|3720.24|3711.54|38
1630632740000|2021-09-03 01:32:20|3721.85|3713.15|3721.73|3713.03|3722.47|3713.77|3719.9|3711.2|38
1630632750000|2021-09-03 01:32:30|3721.57|3712.87|3721.53|3712.83|3722.27|3713.57|3720.15|3711.45|40
1630632760000|2021-09-03 01:32:40|3721.48|3712.78|3722.74|3714.04|3723.08|3714.38|3721.26|3712.56|38
1630632770000|2021-09-03 01:32:50|3722.69|3713.99|3722.97|3714.27|3723.09|3714.39|3722.37|3713.67|36
1630632780000|2021-09-03 01:33:00|3723.05|3714.35|3722.97|3714.27|3723.36|3714.66|3722.6|3713.9|34
1630632790000|2021-09-03 01:33:10|3722.96|3714.26|3722.75|3714.05|3723.14|3714.44|3722.36|3713.66|37
1630632800000|2021-09-03 01:33:20|3722.73|3714.03|3722.74|3714.04|3722.74|3714.04|3721.33|3712.63|38
1630632810000|2021-09-03 01:33:30|3722.69|3713.99|3726.09|3717.39|3726.2|3717.5|3722.41|3713.71|37
1630632820000|2021-09-03 01:33:40|3726.08|3717.38|3725.8|3717.1|3726.18|3717.48|3725.63|3716.93|26
1630632830000|2021-09-03 01:33:50|3725.79|3717.09|3729.58|3720.88|3729.6|3720.9|3725.58|3716.88|21
1630632840000|2021-09-03 01:34:00|3729.36|3720.66|3729.89|3721.19|3729.89|3721.19|3728.49|3719.79|28
1630632850000|2021-09-03 01:34:10|3729.95|3721.25|3734.42|3725.72|3734.42|3725.72|3729.94|3721.24|33
1630632860000|2021-09-03 01:34:20|3734.45|3725.75|3736.19|3727.49|3736.9|3728.2|3734.45|3725.75|33
1630632870000|2021-09-03 01:34:30|3736.09|3727.39|3736.27|3727.57|3736.31|3727.61|3733.53|3724.83|35
1630632880000|2021-09-03 01:34:40|3737.75|3729.05|3737.84|3729.14|3738.35|3729.65|3734.02|3725.32|39
1630632890000|2021-09-03 01:34:50|3737.96|3729.26|3737.98|3729.28|3739.66|3730.96|3737.77|3729.07|36
1630632900000|2021-09-03 01:35:00|3738.25|3729.55|3737.85|3729.15|3738.25|3729.55|3737.5|3728.8|38
1630632910000|2021-09-03 01:35:10|3737.86|3729.16|3737.24|3728.54|3737.98|3729.28|3737.03|3728.33|37
1630632920000|2021-09-03 01:35:20|3737.31|3728.61|3733.95|3725.25|3737.33|3728.63|3733.95|3725.25|39
1630632930000|2021-09-03 01:35:30|3734.35|3725.65|3739.29|3730.59|3739.36|3730.66|3734.35|3725.65|40
1630632940000|2021-09-03 01:35:40|3739.3|3730.6|3739.62|3730.92|3740.06|3731.36|3739.01|3730.31|33
1630632950000|2021-09-03 01:35:50|3739.58|3730.88|3740.79|3732.09|3740.83|3732.13|3739.35|3730.65|33
1630632960000|2021-09-03 01:36:00|3740.59|3731.89|3743.4|3734.7|3743.4|3734.7|3740.38|3731.68|37
1630632970000|2021-09-03 01:36:10|3743.43|3734.73|3745.19|3736.49|3745.19|3736.49|3742.35|3733.65|36
1630632980000|2021-09-03 01:36:20|3745.13|3736.43|3742.11|3733.41|3745.13|3736.43|3741.43|3732.73|38
1630632990000|2021-09-03 01:36:30|3742.24|3733.54|3744.29|3735.59|3744.32|3735.62|3741.84|3733.14|30
1630633000000|2021-09-03 01:36:40|3744.3|3735.6|3747.21|3738.51|3747.25|3738.55|3744.3|3735.6|32
1630633010000|2021-09-03 01:36:50|3747.16|3738.46|3745.49|3736.79|3747.48|3738.78|3745.47|3736.77|38
1630633020000|2021-09-03 01:37:00|3745.38|3736.68|3745.37|3736.67|3746.44|3737.74|3745.37|3736.67|32
1630633030000|2021-09-03 01:37:10|3745.36|3736.66|3745.14|3736.44|3746.39|3737.69|3744.97|3736.27|33
1630633040000|2021-09-03 01:37:20|3745.49|3736.79|3747.52|3738.82|3747.52|3738.82|3745.14|3736.44|27
1630633050000|2021-09-03 01:37:30|3747.84|3739.14|3748.19|3739.49|3749.06|3740.36|3747.54|3738.84|37
1630633060000|2021-09-03 01:37:40|3748.24|3739.54|3746.64|3737.94|3748.24|3739.54|3746.61|3737.91|37
1630633070000|2021-09-03 01:37:50|3746.72|3738.02|3748.78|3740.08|3749.02|3740.32|3746.72|3738.02|38
1630633080000|2021-09-03 01:38:00|3748.64|3739.94|3745.7|3737|3748.64|3739.94|3745.37|3736.67|38
1630633090000|2021-09-03 01:38:10|3745.76|3737.06|3745.74|3737.04|3745.86|3737.16|3744.76|3736.06|36
1630633100000|2021-09-03 01:38:20|3745.96|3737.26|3743.82|3735.12|3746.65|3737.95|3743.6|3734.9|40
1630633110000|2021-09-03 01:38:30|3743.78|3735.08|3742.31|3733.61|3743.78|3735.08|3739.96|3731.26|39
1630633120000|2021-09-03 01:38:40|3742.28|3733.58|3744.13|3735.43|3744.4|3735.7|3742.2|3733.5|26
1630633130000|2021-09-03 01:38:50|3744.1|3735.4|3744.75|3736.05|3745.08|3736.38|3744.04|3735.34|31
1630633140000|2021-09-03 01:39:00|3744.74|3736.04|3744.32|3735.62|3744.77|3736.07|3742.25|3733.55|39
1630633150000|2021-09-03 01:39:10|3744.31|3735.61|3744.4|3735.7|3744.74|3736.04|3744.27|3735.57|32
1630633160000|2021-09-03 01:39:20|3744.39|3735.69|3741.84|3733.14|3744.39|3735.69|3741.06|3732.36|36
1630633170000|2021-09-03 01:39:30|3741.96|3733.26|3742.21|3733.51|3743.18|3734.48|3741.77|3733.07|34
1630633180000|2021-09-03 01:39:40|3742.07|3733.37|3740.2|3731.5|3742.07|3733.37|3740.13|3731.43|34
1630633190000|2021-09-03 01:39:50|3740.16|3731.46|3736.55|3727.85|3740.21|3731.51|3736.55|3727.85|40
1630633200000|2021-09-03 01:40:00|3736.25|3727.55|3739.3|3730.6|3739.41|3730.71|3736.17|3727.47|38
1630633210000|2021-09-03 01:40:10|3739.26|3730.56|3739.46|3730.76|3739.46|3730.76|3736.49|3727.79|38
1630633220000|2021-09-03 01:40:20|3739.63|3730.93|3739.77|3731.07|3740.88|3732.18|3739.61|3730.91|39
1630633230000|2021-09-03 01:40:30|3739.69|3730.99|3740.97|3732.27|3741.13|3732.43|3739.48|3730.78|37
1630633240000|2021-09-03 01:40:40|3740.94|3732.24|3741.53|3732.83|3741.81|3733.11|3739.43|3730.73|38
1630633250000|2021-09-03 01:40:50|3741.64|3732.94|3741.18|3732.48|3743.13|3734.43|3740.98|3732.28|36
1630633260000|2021-09-03 01:41:00|3741.2|3732.5|3740.49|3731.79|3741.2|3732.5|3738.86|3730.16|39
1630633270000|2021-09-03 01:41:10|3740.66|3731.96|3740.13|3731.43|3741.36|3732.66|3739.59|3730.89|39
1630633280000|2021-09-03 01:41:20|3740.1|3731.4|3738.72|3730.02|3740.61|3731.91|3738.69|3729.99|36
1630633290000|2021-09-03 01:41:30|3738.88|3730.18|3739.76|3731.06|3739.98|3731.28|3738.88|3730.18|33
1630633300000|2021-09-03 01:41:40|3739.75|3731.05|3739.35|3730.65|3739.75|3731.05|3738.64|3729.94|36
1630633310000|2021-09-03 01:41:50|3739.29|3730.59|3739.03|3730.33|3739.4|3730.7|3738.85|3730.15|30
1630633320000|2021-09-03 01:42:00|3739.21|3730.51|3738.91|3730.21|3739.25|3730.55|3738.73|3730.03|32
1630633330000|2021-09-03 01:42:10|3738.59|3729.89|3739.16|3730.46|3740.21|3731.51|3738.51|3729.81|37
1630633340000|2021-09-03 01:42:20|3739.02|3730.32|3737.2|3728.5|3739.09|3730.39|3737.2|3728.5|34
1630633350000|2021-09-03 01:42:30|3737.13|3728.43|3736.9|3728.2|3737.14|3728.44|3736.77|3728.07|29
1630633360000|2021-09-03 01:42:40|3737.02|3728.32|3736.67|3727.97|3737.36|3728.66|3736.49|3727.79|32
1630633370000|2021-09-03 01:42:50|3736.69|3727.99|3736.48|3727.78|3736.79|3728.09|3736.48|3727.78|23
1630633380000|2021-09-03 01:43:00|3736.71|3728.01|3738.18|3729.48|3738.18|3729.48|3736.71|3728.01|19
1630633390000|2021-09-03 01:43:10|3738.2|3729.5|3737.1|3728.4|3738.35|3729.65|3736.5|3727.8|35
1630633400000|2021-09-03 01:43:20|3736.92|3728.22|3736.48|3727.78|3737.01|3728.31|3735.09|3726.39|36
1630633410000|2021-09-03 01:43:30|3736.43|3727.73|3735.6|3726.9|3737.32|3728.62|3735.53|3726.83|37
1630633420000|2021-09-03 01:43:40|3735.62|3726.92|3738.35|3729.65|3738.46|3729.76|3735.62|3726.92|29
1630633430000|2021-09-03 01:43:50|3738.36|3729.66|3739.41|3730.71|3739.43|3730.73|3738.36|3729.66|27
1630633440000|2021-09-03 01:44:00|3739.37|3730.67|3740.8|3732.1|3740.81|3732.11|3739.35|3730.65|25
1630633450000|2021-09-03 01:44:10|3740.67|3731.97|3738.53|3729.83|3740.67|3731.97|3738.22|3729.52|29
1630633460000|2021-09-03 01:44:20|3738.61|3729.91|3738.12|3729.42|3738.66|3729.96|3738.12|3729.42|25
1630633470000|2021-09-03 01:44:30|3737.86|3729.16|3739.05|3730.35|3739.39|3730.69|3737.37|3728.67|16
1630633480000|2021-09-03 01:44:40|3738.98|3730.28|3739.14|3730.44|3739.25|3730.55|3738.58|3729.88|31
1630633490000|2021-09-03 01:44:50|3738.84|3730.14|3737.08|3728.38|3738.84|3730.14|3737.02|3728.32|32
1630633500000|2021-09-03 01:45:00|3737.12|3728.42|3736.14|3727.44|3737.14|3728.44|3735.79|3727.09|36
1630633510000|2021-09-03 01:45:10|3736.12|3727.42|3736.64|3727.94|3737.42|3728.72|3735.86|3727.16|33
1630633520000|2021-09-03 01:45:20|3736.66|3727.96|3737.79|3729.09|3738.07|3729.37|3736.64|3727.94|24
1630633530000|2021-09-03 01:45:30|3737.8|3729.1|3739.45|3730.75|3739.45|3730.75|3737.76|3729.06|37
1630633540000|2021-09-03 01:45:40|3739.32|3730.62|3737.88|3729.18|3740.07|3731.37|3737.88|3729.18|36
1630633550000|2021-09-03 01:45:50|3737.86|3729.16|3740.48|3731.78|3740.48|3731.78|3737.86|3729.16|32
1630633560000|2021-09-03 01:46:00|3740.62|3731.92|3740.65|3731.95|3740.71|3732.01|3740.11|3731.41|26
1630633570000|2021-09-03 01:46:10|3740.68|3731.98|3740.3|3731.6|3740.69|3731.99|3739.73|3731.03|26
1630633580000|2021-09-03 01:46:20|3740.2|3731.5|3739.74|3731.04|3740.26|3731.56|3739.74|3731.04|13
1630633590000|2021-09-03 01:46:30|3739.73|3731.03|3739.91|3731.21|3740.07|3731.37|3739.08|3730.38|25
1630633600000|2021-09-03 01:46:40|3739.9|3731.2|3739.3|3730.6|3740.02|3731.32|3739.3|3730.6|28
1630633610000|2021-09-03 01:46:50|3739.59|3730.89|3742.34|3733.64|3742.64|3733.94|3739.58|3730.88|32
1630633620000|2021-09-03 01:47:00|3742.42|3733.72|3743.08|3734.38|3743.08|3734.38|3741.32|3732.62|39
1630633630000|2021-09-03 01:47:10|3742.95|3734.25|3742|3733.3|3742.97|3734.27|3741.86|3733.16|38
1630633640000|2021-09-03 01:47:20|3742.52|3733.82|3742.76|3734.06|3743.08|3734.38|3742.27|3733.57|35
1630633650000|2021-09-03 01:47:30|3742.93|3734.23|3744.2|3735.5|3744.29|3735.59|3742.88|3734.18|35
1630633660000|2021-09-03 01:47:40|3744.25|3735.55|3744.94|3736.24|3745.01|3736.31|3744.25|3735.55|38
1630633670000|2021-09-03 01:47:50|3744.95|3736.25|3745.71|3737.01|3745.98|3737.28|3744.15|3735.45|34
1630633680000|2021-09-03 01:48:00|3745.7|3737|3745.4|3736.7|3745.73|3737.03|3745.03|3736.33|29
1630633690000|2021-09-03 01:48:10|3745.38|3736.68|3745.11|3736.41|3745.42|3736.72|3745.03|3736.33|25
1630633700000|2021-09-03 01:48:20|3745.38|3736.68|3743.6|3734.9|3745.38|3736.68|3743.55|3734.85|21
1630633710000|2021-09-03 01:48:30|3743.73|3735.03|3742.86|3734.16|3743.73|3735.03|3742.46|3733.76|33
1630633720000|2021-09-03 01:48:40|3742.94|3734.24|3742.58|3733.88|3744.44|3735.74|3742.08|3733.38|33
1630633730000|2021-09-03 01:48:50|3742.49|3733.79|3742.48|3733.78|3742.93|3734.23|3742.48|3733.78|31
1630633740000|2021-09-03 01:49:00|3742.45|3733.75|3742.69|3733.99|3744.42|3735.72|3742.44|3733.74|29
1630633750000|2021-09-03 01:49:10|3742.66|3733.96|3740.55|3731.85|3742.67|3733.97|3740.04|3731.34|29
1630633760000|2021-09-03 01:49:20|3740.5|3731.8|3741.41|3732.71|3741.74|3733.04|3740.5|3731.8|30
1630633770000|2021-09-03 01:49:30|3741.21|3732.51|3741.3|3732.6|3741.91|3733.21|3740.95|3732.25|25
1630633780000|2021-09-03 01:49:40|3741.31|3732.61|3743.8|3735.1|3743.8|3735.1|3741.1|3732.4|36
1630633790000|2021-09-03 01:49:50|3743.84|3735.14|3744.69|3735.99|3744.92|3736.22|3743.77|3735.07|31
1630633800000|2021-09-03 01:50:00|3744.78|3736.08|3744.07|3735.37|3744.82|3736.12|3743.09|3734.39|39
1630633810000|2021-09-03 01:50:10|3744.23|3735.53|3743.29|3734.59|3744.48|3735.78|3743.13|3734.43|36
1630633820000|2021-09-03 01:50:20|3743.19|3734.49|3742.41|3733.71|3743.19|3734.49|3741.64|3732.94|37
1630633830000|2021-09-03 01:50:30|3742.42|3733.72|3743.34|3734.64|3743.5|3734.8|3742.39|3733.69|30
1630633840000|2021-09-03 01:50:40|3743.37|3734.67|3743.11|3734.41|3743.37|3734.67|3743.1|3734.4|19
1630633850000|2021-09-03 01:50:50|3743.12|3734.42|3743.1|3734.4|3743.14|3734.44|3743.02|3734.32|14
1630633860000|2021-09-03 01:51:00|3742.94|3734.24|3742.3|3733.6|3742.94|3734.24|3741.9|3733.2|29
1630633870000|2021-09-03 01:51:10|3742.27|3733.57|3742.21|3733.51|3742.31|3733.61|3742.02|3733.32|22
1630633880000|2021-09-03 01:51:20|3742.04|3733.34|3742.8|3734.1|3743.06|3734.36|3741.97|3733.27|36
1630633890000|2021-09-03 01:51:30|3742.66|3733.96|3742.43|3733.73|3742.87|3734.17|3742.27|3733.57|32
1630633900000|2021-09-03 01:51:40|3742.14|3733.44|3741.96|3733.26|3742.14|3733.44|3741.49|3732.79|7
1630633910000|2021-09-03 01:51:50|3741.89|3733.19|3742.62|3733.92|3742.62|3733.92|3741.89|3733.19|19
1630633920000|2021-09-03 01:52:00|3742.61|3733.91|3742.24|3733.54|3743.02|3734.32|3742.24|3733.54|27
1630633930000|2021-09-03 01:52:10|3742.21|3733.51|3742.55|3733.85|3742.56|3733.86|3742.21|3733.51|24
1630633940000|2021-09-03 01:52:20|3742.56|3733.86|3741.57|3732.87|3742.58|3733.88|3741.56|3732.86|34
1630633950000|2021-09-03 01:52:30|3741.53|3732.83|3740.96|3732.26|3741.53|3732.83|3740.96|3732.26|23
1630633960000|2021-09-03 01:52:40|3740.95|3732.25|3740.87|3732.17|3740.95|3732.25|3740.69|3731.99|30
1630633970000|2021-09-03 01:52:50|3741.02|3732.32|3740.74|3732.04|3741.41|3732.71|3740.56|3731.86|33
1630633980000|2021-09-03 01:53:00|3740.68|3731.98|3740.77|3732.07|3740.93|3732.23|3740.59|3731.89|17
1630633990000|2021-09-03 01:53:10|3740.75|3732.05|3739.94|3731.24|3740.75|3732.05|3739.77|3731.07|28
1630634000000|2021-09-03 01:53:20|3739.93|3731.23|3741.45|3732.75|3741.71|3733.01|3739.69|3730.99|36
1630634010000|2021-09-03 01:53:30|3741.6|3732.9|3741.72|3733.02|3741.8|3733.1|3741.43|3732.73|29
1630634020000|2021-09-03 01:53:40|3741.73|3733.03|3741.7|3733|3741.73|3733.03|3741.67|3732.97|19
1630634030000|2021-09-03 01:53:50|3741.69|3732.99|3742.45|3733.75|3742.62|3733.92|3741.69|3732.99|22
1630634040000|2021-09-03 01:54:00|3742.5|3733.8|3743.29|3734.59|3743.37|3734.67|3742.5|3733.8|33
1630634050000|2021-09-03 01:54:10|3743.27|3734.57|3743.5|3734.8|3743.5|3734.8|3742.98|3734.28|17
1630634060000|2021-09-03 01:54:20|3743.56|3734.86|3744.38|3735.68|3744.45|3735.75|3743.56|3734.86|31
1630634070000|2021-09-03 01:54:30|3744.33|3735.63|3744.89|3736.19|3745.32|3736.62|3743.86|3735.16|25
1630634080000|2021-09-03 01:54:40|3744.9|3736.2|3745.9|3737.2|3747.15|3738.45|3744.9|3736.2|34
1630634090000|2021-09-03 01:54:50|3746.09|3737.39|3746.32|3737.62|3746.6|3737.9|3744.95|3736.25|36
1630634100000|2021-09-03 01:55:00|3746.06|3737.36|3744.51|3735.81|3746.27|3737.57|3744.51|3735.81|31
1630634110000|2021-09-03 01:55:10|3744.48|3735.78|3742.55|3733.85|3744.48|3735.78|3742.42|3733.72|35
1630634120000|2021-09-03 01:55:20|3742.36|3733.66|3741.13|3732.43|3742.9|3734.2|3741.03|3732.33|34
1630634130000|2021-09-03 01:55:30|3741.12|3732.42|3741.42|3732.72|3741.76|3733.06|3741.03|3732.33|32
1630634140000|2021-09-03 01:55:40|3741.46|3732.76|3741.5|3732.8|3741.73|3733.03|3741.11|3732.41|32
1630634150000|2021-09-03 01:55:50|3741.54|3732.84|3741.73|3733.03|3741.73|3733.03|3741.24|3732.54|33
1630634160000|2021-09-03 01:56:00|3741.78|3733.08|3741.3|3732.6|3743.41|3734.71|3741.12|3732.42|36
1630634170000|2021-09-03 01:56:10|3741.49|3732.79|3740.84|3732.14|3741.68|3732.98|3740.84|3732.14|36
1630634180000|2021-09-03 01:56:20|3741.15|3732.45|3740.43|3731.73|3741.49|3732.79|3740.3|3731.6|33
1630634190000|2021-09-03 01:56:30|3740.42|3731.72|3740.6|3731.9|3740.73|3732.03|3739.78|3731.08|19
1630634200000|2021-09-03 01:56:40|3740.73|3732.03|3741.83|3733.13|3742.05|3733.35|3740.15|3731.45|25
1630634210000|2021-09-03 01:56:50|3741.7|3733|3741.76|3733.06|3742.09|3733.39|3741.34|3732.64|30
1630634220000|2021-09-03 01:57:00|3741.75|3733.05|3741.26|3732.56|3741.75|3733.05|3740.94|3732.24|33
1630634230000|2021-09-03 01:57:10|3741.14|3732.44|3742.63|3733.93|3742.87|3734.17|3740.95|3732.25|28
1630634240000|2021-09-03 01:57:20|3742.55|3733.85|3745.86|3737.16|3745.95|3737.25|3742.55|3733.85|33
1630634250000|2021-09-03 01:57:30|3745.96|3737.26|3747.36|3738.66|3747.36|3738.66|3745.69|3736.99|36
1630634260000|2021-09-03 01:57:40|3747.33|3738.63|3747.68|3738.98|3748.52|3739.82|3746.83|3738.13|37
1630634270000|2021-09-03 01:57:50|3748.04|3739.34|3746.74|3738.04|3749.36|3740.66|3746.31|3737.61|38
1630634280000|2021-09-03 01:58:00|3746.72|3738.02|3746.65|3737.95|3747.94|3739.24|3746.28|3737.58|35
1630634290000|2021-09-03 01:58:10|3746.63|3737.93|3746.55|3737.85|3746.64|3737.94|3745.39|3736.69|37
1630634300000|2021-09-03 01:58:20|3746.63|3737.93|3745.68|3736.98|3746.63|3737.93|3745.34|3736.64|32
1630634310000|2021-09-03 01:58:30|3745.69|3736.99|3745.83|3737.13|3745.98|3737.28|3745.47|3736.77|33
1630634320000|2021-09-03 01:58:40|3745.78|3737.08|3746.66|3737.96|3746.66|3737.96|3745.77|3737.07|30
1630634330000|2021-09-03 01:58:50|3746.85|3738.15|3746.68|3737.98|3746.9|3738.2|3746.66|3737.96|27
1630634340000|2021-09-03 01:59:00|3746.66|3737.96|3747.92|3739.22|3747.92|3739.22|3746.25|3737.55|37
1630634350000|2021-09-03 01:59:10|3747.03|3738.33|3748.42|3739.72|3748.67|3739.97|3746.74|3738.04|32
1630634360000|2021-09-03 01:59:20|3748.79|3740.09|3747.72|3739.02|3748.81|3740.11|3747.13|3738.43|39
1630634370000|2021-09-03 01:59:30|3747.69|3738.99|3746.88|3738.18|3747.69|3738.99|3746.35|3737.65|32
1630634380000|2021-09-03 01:59:40|3746.9|3738.2|3746.82|3738.12|3746.9|3738.2|3746.51|3737.81|36
1630634390000|2021-09-03 01:59:50|3746.79|3738.09|3747.77|3739.07|3747.77|3739.07|3746.5|3737.8|35
1630634400000|2021-09-03 02:00:00|3747.81|3739.11|3744.91|3736.21|3748.19|3739.49|3744.91|3736.21|39
1630634410000|2021-09-03 02:00:10|3744.51|3735.81|3743.77|3735.07|3744.73|3736.03|3743.4|3734.7|32
1630634420000|2021-09-03 02:00:20|3743.4|3734.7|3743.72|3735.02|3744.19|3735.49|3742.91|3734.21|33
1630634430000|2021-09-03 02:00:30|3743.73|3735.03|3742.98|3734.28|3745.35|3736.65|3742.98|3734.28|40
1630634440000|2021-09-03 02:00:40|3743.04|3734.34|3743.22|3734.52|3743.32|3734.62|3742.76|3734.06|36
1630634450000|2021-09-03 02:00:50|3743.72|3735.02|3744.93|3736.23|3744.93|3736.23|3742.76|3734.06|37
1630634460000|2021-09-03 02:01:00|3744.89|3736.19|3743.93|3735.23|3744.89|3736.19|3743.48|3734.78|36
1630634470000|2021-09-03 02:01:10|3743.96|3735.26|3743.83|3735.13|3744.41|3735.71|3743.72|3735.02|35
1630634480000|2021-09-03 02:01:20|3743.82|3735.12|3744.07|3735.37|3744.21|3735.51|3743.48|3734.78|25
1630634490000|2021-09-03 02:01:30|3744.73|3736.03|3744.77|3736.07|3745.56|3736.86|3744.6|3735.9|38
1630634500000|2021-09-03 02:01:40|3745.48|3736.78|3745.41|3736.71|3747.24|3738.54|3744.7|3736|36
1630634510000|2021-09-03 02:01:50|3745|3736.3|3745.07|3736.37|3745.91|3737.21|3744.6|3735.9|35
1630634520000|2021-09-03 02:02:00|3744.68|3735.98|3743.85|3735.15|3744.68|3735.98|3743.63|3734.93|34
1630634530000|2021-09-03 02:02:10|3743.81|3735.11|3744.67|3735.97|3744.87|3736.17|3743.75|3735.05|38
1630634540000|2021-09-03 02:02:20|3744.54|3735.84|3744.61|3735.91|3744.98|3736.28|3744.27|3735.57|34
1630634550000|2021-09-03 02:02:30|3744.65|3735.95|3744.36|3735.66|3744.94|3736.24|3743.76|3735.06|30
1630634560000|2021-09-03 02:02:40|3744.85|3736.15|3744.43|3735.73|3744.85|3736.15|3744.18|3735.48|34
1630634570000|2021-09-03 02:02:50|3744.48|3735.78|3744.87|3736.17|3745.26|3736.56|3744.1|3735.4|36
1630634580000|2021-09-03 02:03:00|3745.93|3737.23|3747.16|3738.46|3747.47|3738.77|3745.08|3736.38|35
1630634590000|2021-09-03 02:03:10|3747.29|3738.59|3748.49|3739.79|3748.49|3739.79|3746.96|3738.26|35
1630634600000|2021-09-03 02:03:20|3748.57|3739.87|3748.52|3739.82|3749.79|3741.09|3748.11|3739.41|39
1630634610000|2021-09-03 02:03:30|3748.46|3739.76|3748.8|3740.1|3749.62|3740.92|3748.46|3739.76|37
1630634620000|2021-09-03 02:03:40|3749.09|3740.39|3751.59|3742.89|3752.43|3743.73|3748.86|3740.16|37
1630634630000|2021-09-03 02:03:50|3751.61|3742.91|3751.33|3742.63|3751.69|3742.99|3750.33|3741.63|34
1630634640000|2021-09-03 02:04:00|3751.55|3742.85|3751.49|3742.79|3751.69|3742.99|3750.19|3741.49|36
1630634650000|2021-09-03 02:04:10|3752.04|3743.34|3750.78|3742.08|3752.27|3743.57|3750.78|3742.08|35
1630634660000|2021-09-03 02:04:20|3751.34|3742.64|3750.24|3741.54|3752.12|3743.42|3750.24|3741.54|39
1630634670000|2021-09-03 02:04:30|3749.83|3741.13|3750.24|3741.54|3750.53|3741.83|3749.29|3740.59|26
1630634680000|2021-09-03 02:04:40|3750.22|3741.52|3749.32|3740.62|3750.5|3741.8|3748.6|3739.9|31
1630634690000|2021-09-03 02:04:50|3749.44|3740.74|3748.01|3739.31|3749.5|3740.8|3747.47|3738.77|33
1630634700000|2021-09-03 02:05:00|3747.99|3739.29|3747.87|3739.17|3748.09|3739.39|3747.86|3739.16|30
1630634710000|2021-09-03 02:05:10|3747.93|3739.23|3747.88|3739.18|3747.99|3739.29|3747.59|3738.89|30
1630634720000|2021-09-03 02:05:20|3747.8|3739.1|3747.8|3739.1|3748.01|3739.31|3747.8|3739.1|24
1630634730000|2021-09-03 02:05:30|3748.17|3739.47|3748.19|3739.49|3748.34|3739.64|3747.36|3738.66|29
1630634740000|2021-09-03 02:05:40|3747.8|3739.1|3747.5|3738.8|3748.19|3739.49|3747.4|3738.7|35
1630634750000|2021-09-03 02:05:50|3747.94|3739.24|3747.71|3739.01|3748.66|3739.96|3747.29|3738.59|31
1630634760000|2021-09-03 02:06:00|3747.63|3738.93|3748.02|3739.32|3748.22|3739.52|3747.46|3738.76|35
1630634770000|2021-09-03 02:06:10|3747.97|3739.27|3749.8|3741.1|3749.89|3741.19|3747.97|3739.27|20
1630634780000|2021-09-03 02:06:20|3750.07|3741.37|3749.34|3740.64|3750.23|3741.53|3748.67|3739.97|36
1630634790000|2021-09-03 02:06:30|3749.45|3740.75|3747.86|3739.16|3749.55|3740.85|3747.68|3738.98|36
1630634800000|2021-09-03 02:06:40|3747.76|3739.06|3748.53|3739.83|3748.53|3739.83|3747.7|3739|36
1630634810000|2021-09-03 02:06:50|3748.5|3739.8|3747.98|3739.28|3748.5|3739.8|3747.63|3738.93|38
1630634820000|2021-09-03 02:07:00|3748.03|3739.33|3749.7|3741|3749.7|3741|3747.78|3739.08|35
1630634830000|2021-09-03 02:07:10|3749.99|3741.29|3749.21|3740.51|3750.56|3741.86|3748.8|3740.1|37
1630634840000|2021-09-03 02:07:20|3749.03|3740.33|3748.64|3739.94|3749.15|3740.45|3748.52|3739.82|36
1630634850000|2021-09-03 02:07:30|3748.95|3740.25|3750.78|3742.08|3750.78|3742.08|3748.95|3740.25|38
1630634860000|2021-09-03 02:07:40|3750.7|3742|3751.85|3743.15|3751.94|3743.24|3750.21|3741.51|36
1630634870000|2021-09-03 02:07:50|3751.52|3742.82|3751.41|3742.71|3751.84|3743.14|3751.18|3742.48|31
1630634880000|2021-09-03 02:08:00|3751.45|3742.75|3755|3746.3|3755.36|3746.66|3751.38|3742.68|35
1630634890000|2021-09-03 02:08:10|3754.34|3745.64|3754.18|3745.48|3754.91|3746.21|3753.31|3744.61|39
1630634900000|2021-09-03 02:08:20|3754.31|3745.61|3754.38|3745.68|3754.4|3745.7|3753.98|3745.28|31
1630634910000|2021-09-03 02:08:30|3754.41|3745.71|3754.91|3746.21|3755.19|3746.49|3754.2|3745.5|29
1630634920000|2021-09-03 02:08:40|3754.9|3746.2|3755.03|3746.33|3755.2|3746.5|3754.49|3745.79|36
1630634930000|2021-09-03 02:08:50|3755.52|3746.82|3756.17|3747.47|3756.17|3747.47|3755.47|3746.77|29
1630634940000|2021-09-03 02:09:00|3756.26|3747.56|3756.29|3747.59|3756.87|3748.17|3756.11|3747.41|30
1630634950000|2021-09-03 02:09:10|3756.36|3747.66|3756.23|3747.53|3756.44|3747.74|3755.49|3746.79|36
1630634960000|2021-09-03 02:09:20|3756.28|3747.58|3756.02|3747.32|3756.73|3748.03|3756.02|3747.32|38
1630634970000|2021-09-03 02:09:30|3756.1|3747.4|3755.55|3746.85|3756.11|3747.41|3755.55|3746.85|30
1630634980000|2021-09-03 02:09:40|3755.99|3747.29|3756.15|3747.45|3756.15|3747.45|3755.55|3746.85|38
1630634990000|2021-09-03 02:09:50|3756.28|3747.58|3756.88|3748.18|3757.41|3748.71|3756.28|3747.58|36
1630635000000|2021-09-03 02:10:00|3757.25|3748.55|3758.09|3749.39|3758.11|3749.41|3756.78|3748.08|36
1630635010000|2021-09-03 02:10:10|3757.81|3749.11|3757.94|3749.24|3758.2|3749.5|3756.87|3748.17|39
1630635020000|2021-09-03 02:10:20|3757.93|3749.23|3756.94|3748.24|3758.06|3749.36|3756.44|3747.74|36
1630635030000|2021-09-03 02:10:30|3757.18|3748.48|3757.69|3748.99|3758.49|3749.79|3757.11|3748.41|39
1630635040000|2021-09-03 02:10:40|3757.71|3749.01|3756.93|3748.23|3758.05|3749.35|3756.91|3748.21|36
1630635050000|2021-09-03 02:10:50|3757.23|3748.53|3757.36|3748.66|3757.7|3749|3756.92|3748.22|37
1630635060000|2021-09-03 02:11:00|3757.16|3748.46|3758.16|3749.46|3758.34|3749.64|3757.16|3748.46|36
1630635070000|2021-09-03 02:11:10|3758.01|3749.31|3758.94|3750.24|3759.26|3750.56|3757.63|3748.93|39
1630635080000|2021-09-03 02:11:20|3759.3|3750.6|3758.54|3749.84|3759.31|3750.61|3758.23|3749.53|37
1630635090000|2021-09-03 02:11:30|3758.25|3749.55|3758.3|3749.6|3758.92|3750.22|3758.25|3749.55|35
1630635100000|2021-09-03 02:11:40|3759.18|3750.48|3758.66|3749.96|3759.55|3750.85|3758.14|3749.44|39
1630635110000|2021-09-03 02:11:50|3758.85|3750.15|3758.48|3749.78|3759.61|3750.91|3758.44|3749.74|37
1630635120000|2021-09-03 02:12:00|3758.62|3749.92|3759.33|3750.63|3759.33|3750.63|3758.46|3749.76|31
1630635130000|2021-09-03 02:12:10|3759.43|3750.73|3760.44|3751.74|3760.91|3752.21|3759.28|3750.58|34
1630635140000|2021-09-03 02:12:20|3760.29|3751.59|3759.7|3751|3760.34|3751.64|3759.66|3750.96|31
1630635150000|2021-09-03 02:12:30|3759.37|3750.67|3759.97|3751.27|3759.97|3751.27|3759.37|3750.67|33
1630635160000|2021-09-03 02:12:40|3760.01|3751.31|3760.57|3751.87|3761.03|3752.33|3760.01|3751.31|31
1630635170000|2021-09-03 02:12:50|3760.27|3751.57|3762.33|3753.63|3762.38|3753.68|3760.27|3751.57|32
1630635180000|2021-09-03 02:13:00|3762.22|3753.52|3763.19|3754.49|3764.14|3755.44|3762.22|3753.52|36
1630635190000|2021-09-03 02:13:10|3763.69|3754.99|3763.7|3755|3764.18|3755.48|3762.86|3754.16|34
1630635200000|2021-09-03 02:13:20|3763.63|3754.93|3764.28|3755.58|3764.67|3755.97|3763.46|3754.76|34
1630635210000|2021-09-03 02:13:30|3763.52|3754.82|3764.03|3755.33|3764.7|3756|3763.52|3754.82|35
1630635220000|2021-09-03 02:13:40|3764.57|3755.87|3764.81|3756.11|3765.18|3756.48|3764.22|3755.52|38
1630635230000|2021-09-03 02:13:50|3764.73|3756.03|3764.61|3755.91|3764.83|3756.13|3764.16|3755.46|37
1630635240000|2021-09-03 02:14:00|3764.6|3755.9|3764.83|3756.13|3765.39|3756.69|3764.53|3755.83|32
1630635250000|2021-09-03 02:14:10|3765.26|3756.56|3765.33|3756.63|3765.47|3756.77|3764.87|3756.17|26
1630635260000|2021-09-03 02:14:20|3765.62|3756.92|3766.37|3757.67|3766.59|3757.89|3765.56|3756.86|33
1630635270000|2021-09-03 02:14:30|3766.38|3757.68|3766.78|3758.08|3767.2|3758.5|3765.78|3757.08|39
1630635280000|2021-09-03 02:14:40|3766.72|3758.02|3768.72|3760.02|3768.72|3760.02|3766.34|3757.64|33
1630635290000|2021-09-03 02:14:50|3768.73|3760.03|3767.36|3758.66|3769.05|3760.35|3767.02|3758.32|36
1630635300000|2021-09-03 02:15:00|3767.49|3758.79|3767.24|3758.54|3767.67|3758.97|3767.02|3758.32|35
1630635310000|2021-09-03 02:15:10|3767.23|3758.53|3766.42|3757.72|3768.2|3759.5|3766.42|3757.72|33
1630635320000|2021-09-03 02:15:20|3766.19|3757.49|3763.68|3754.98|3766.24|3757.54|3763.68|3754.98|38
1630635330000|2021-09-03 02:15:30|3763.49|3754.79|3765.18|3756.48|3766.62|3757.92|3763.49|3754.79|38
1630635340000|2021-09-03 02:15:40|3765.01|3756.31|3764.72|3756.02|3765.34|3756.64|3764.72|3756.02|34
1630635350000|2021-09-03 02:15:50|3764.62|3755.92|3763.68|3754.98|3764.62|3755.92|3763.68|3754.98|24
1630635360000|2021-09-03 02:16:00|3764.04|3755.34|3763.22|3754.52|3764.04|3755.34|3763.22|3754.52|32
1630635370000|2021-09-03 02:16:10|3763.23|3754.53|3763.46|3754.76|3764.48|3755.78|3763.23|3754.53|33
1630635380000|2021-09-03 02:16:20|3763.35|3754.65|3761.65|3752.95|3763.35|3754.65|3761.51|3752.81|37
1630635390000|2021-09-03 02:16:30|3760.48|3751.78|3759.65|3750.95|3760.48|3751.78|3759.49|3750.79|34
1630635400000|2021-09-03 02:16:40|3759.68|3750.98|3759.74|3751.04|3761.09|3752.39|3759.3|3750.6|38
1630635410000|2021-09-03 02:16:50|3759.8|3751.1|3759.36|3750.66|3761|3752.3|3759.36|3750.66|35
1630635420000|2021-09-03 02:17:00|3759.37|3750.67|3759.16|3750.46|3759.6|3750.9|3758.8|3750.1|35
1630635430000|2021-09-03 02:17:10|3759.04|3750.34|3760.07|3751.37|3760.07|3751.37|3758.69|3749.99|36
1630635440000|2021-09-03 02:17:20|3760.05|3751.35|3760.12|3751.42|3761.54|3752.84|3759.16|3750.46|36
1630635450000|2021-09-03 02:17:30|3760.7|3752|3758.71|3750.01|3760.7|3752|3758.71|3750.01|38
1630635460000|2021-09-03 02:17:40|3758.69|3749.99|3758.67|3749.97|3760.2|3751.5|3758.45|3749.75|34
1630635470000|2021-09-03 02:17:50|3758.5|3749.8|3759.12|3750.42|3759.77|3751.07|3758.5|3749.8|33
1630635480000|2021-09-03 02:18:00|3759.14|3750.44|3759.87|3751.17|3761.02|3752.32|3758.77|3750.07|35
1630635490000|2021-09-03 02:18:10|3759.64|3750.94|3760.84|3752.14|3760.98|3752.28|3759.64|3750.94|34
1630635500000|2021-09-03 02:18:20|3760.81|3752.11|3760.1|3751.4|3760.81|3752.11|3758.9|3750.2|36
1630635510000|2021-09-03 02:18:30|3760.12|3751.42|3758.53|3749.83|3760.39|3751.69|3758.34|3749.64|34
1630635520000|2021-09-03 02:18:40|3758.52|3749.82|3759.13|3750.43|3759.15|3750.45|3758.44|3749.74|34
1630635530000|2021-09-03 02:18:50|3759.06|3750.36|3760.29|3751.59|3760.36|3751.66|3759.02|3750.32|36
1630635540000|2021-09-03 02:19:00|3760.27|3751.57|3759.59|3750.89|3760.27|3751.57|3759.54|3750.84|31
1630635550000|2021-09-03 02:19:10|3759.66|3750.96|3759.5|3750.8|3759.83|3751.13|3759.46|3750.76|30
1630635560000|2021-09-03 02:19:20|3759.64|3750.94|3759.07|3750.37|3759.64|3750.94|3757.6|3748.9|36
1630635570000|2021-09-03 02:19:30|3759.06|3750.36|3757.14|3748.44|3759.45|3750.75|3757.14|3748.44|35
1630635580000|2021-09-03 02:19:40|3756.7|3748|3757.29|3748.59|3758.62|3749.92|3755.96|3747.26|39
1630635590000|2021-09-03 02:19:50|3757.31|3748.61|3757.69|3748.99|3757.71|3749.01|3757.01|3748.31|27
1630635600000|2021-09-03 02:20:00|3757.95|3749.25|3755.7|3747|3757.95|3749.25|3755.7|3747|33
1630635610000|2021-09-03 02:20:10|3755.72|3747.02|3755.81|3747.11|3756.94|3748.24|3755.06|3746.36|39
1630635620000|2021-09-03 02:20:20|3755.99|3747.29|3755.06|3746.36|3755.99|3747.29|3755.06|3746.36|35
1630635630000|2021-09-03 02:20:30|3755.07|3746.37|3753.92|3745.22|3755.07|3746.37|3753.55|3744.85|35
1630635640000|2021-09-03 02:20:40|3754.58|3745.88|3754.52|3745.82|3754.99|3746.29|3753.89|3745.19|33
1630635650000|2021-09-03 02:20:50|3754.89|3746.19|3755.19|3746.49|3755.83|3747.13|3754.76|3746.06|34
1630635660000|2021-09-03 02:21:00|3755.08|3746.38|3755.11|3746.41|3755.39|3746.69|3754.78|3746.08|35
1630635670000|2021-09-03 02:21:10|3754.92|3746.22|3753.65|3744.95|3755.11|3746.41|3753.38|3744.68|37
1630635680000|2021-09-03 02:21:20|3753.62|3744.92|3755.11|3746.41|3755.58|3746.88|3753.27|3744.57|39
1630635690000|2021-09-03 02:21:30|3755.35|3746.65|3757.49|3748.79|3757.49|3748.79|3754.93|3746.23|38
1630635700000|2021-09-03 02:21:40|3757.28|3748.58|3758.39|3749.69|3758.83|3750.13|3757.23|3748.53|37
1630635710000|2021-09-03 02:21:50|3758.06|3749.36|3760.01|3751.31|3760.28|3751.58|3757.95|3749.25|34
1630635720000|2021-09-03 02:22:00|3760.03|3751.33|3759.56|3750.86|3760.41|3751.71|3758.96|3750.26|38
1630635730000|2021-09-03 02:22:10|3759.51|3750.81|3760.53|3751.83|3760.53|3751.83|3759.49|3750.79|34
1630635740000|2021-09-03 02:22:20|3760.38|3751.68|3759.79|3751.09|3760.56|3751.86|3759.66|3750.96|37
1630635750000|2021-09-03 02:22:30|3759.89|3751.19|3759.67|3750.97|3760.06|3751.36|3759.65|3750.95|37
1630635760000|2021-09-03 02:22:40|3759.78|3751.08|3759.77|3751.07|3760.04|3751.34|3759.6|3750.9|36
1630635770000|2021-09-03 02:22:50|3759.6|3750.9|3760.25|3751.55|3760.78|3752.08|3759.6|3750.9|36
1630635780000|2021-09-03 02:23:00|3760.72|3752.02|3760.55|3751.85|3760.93|3752.23|3760.35|3751.65|30
1630635790000|2021-09-03 02:23:10|3760.58|3751.88|3760.57|3751.87|3760.99|3752.29|3760.3|3751.6|24
1630635800000|2021-09-03 02:23:20|3760.89|3752.19|3763.33|3754.63|3764.23|3755.53|3760.75|3752.05|31
1630635810000|2021-09-03 02:23:30|3762.91|3754.21|3764.23|3755.53|3764.28|3755.58|3762.51|3753.81|28
1630635820000|2021-09-03 02:23:40|3764.02|3755.32|3764.07|3755.37|3764.14|3755.44|3763.28|3754.58|33
1630635830000|2021-09-03 02:23:50|3764.29|3755.59|3763.12|3754.42|3764.3|3755.6|3763.07|3754.37|33
1630635840000|2021-09-03 02:24:00|3763.42|3754.72|3765.79|3757.09|3765.79|3757.09|3763.42|3754.72|33
1630635850000|2021-09-03 02:24:10|3765.77|3757.07|3764.84|3756.14|3765.77|3757.07|3764.81|3756.11|34
1630635860000|2021-09-03 02:24:20|3764.71|3756.01|3765.18|3756.48|3765.67|3756.97|3764.71|3756.01|36
1630635870000|2021-09-03 02:24:30|3765.04|3756.34|3767.66|3758.96|3768.39|3759.69|3765.04|3756.34|39
1630635880000|2021-09-03 02:24:40|3767.51|3758.81|3768.31|3759.61|3769.51|3760.81|3767.43|3758.73|35
1630635890000|2021-09-03 02:24:50|3768.08|3759.38|3769.94|3761.24|3770.28|3761.58|3767.39|3758.69|37
1630635900000|2021-09-03 02:25:00|3770.35|3761.65|3771.84|3763.14|3773.04|3764.34|3769.72|3761.02|36
1630635910000|2021-09-03 02:25:10|3771.32|3762.62|3771.23|3762.53|3773.15|3764.45|3770.49|3761.79|39
1630635920000|2021-09-03 02:25:20|3770.46|3761.76|3770.35|3761.65|3771.51|3762.81|3769.01|3760.31|40
1630635930000|2021-09-03 02:25:30|3770.11|3761.41|3769.22|3760.52|3770.11|3761.41|3769.03|3760.33|33
1630635940000|2021-09-03 02:25:40|3769.19|3760.49|3769.33|3760.63|3770.19|3761.49|3769.07|3760.37|34
1630635950000|2021-09-03 02:25:50|3769.41|3760.71|3769.53|3760.83|3769.53|3760.83|3769.29|3760.59|31
1630635960000|2021-09-03 02:26:00|3769.52|3760.82|3769.78|3761.08|3769.83|3761.13|3769.44|3760.74|28
1630635970000|2021-09-03 02:26:10|3769.68|3760.98|3769.6|3760.9|3769.76|3761.06|3769.53|3760.83|30
1630635980000|2021-09-03 02:26:20|3769.72|3761.02|3769.38|3760.68|3769.72|3761.02|3769.18|3760.48|28
1630635990000|2021-09-03 02:26:30|3769.01|3760.31|3771.64|3762.94|3771.77|3763.07|3769.01|3760.31|37
1630636000000|2021-09-03 02:26:40|3771.43|3762.73|3772.6|3763.9|3772.88|3764.18|3771.28|3762.58|38
1630636010000|2021-09-03 02:26:50|3772.36|3763.66|3773.39|3764.69|3773.64|3764.94|3772.36|3763.66|39
1630636020000|2021-09-03 02:27:00|3773.11|3764.41|3772.44|3763.74|3774.2|3765.5|3772.27|3763.57|40
1630636030000|2021-09-03 02:27:10|3772.41|3763.71|3772.67|3763.97|3772.96|3764.26|3772.2|3763.5|37
1630636040000|2021-09-03 02:27:20|3772.4|3763.7|3772.53|3763.83|3773.03|3764.33|3771.7|3763|33
1630636050000|2021-09-03 02:27:30|3772.71|3764.01|3771.42|3762.72|3772.71|3764.01|3771.42|3762.72|33
1630636060000|2021-09-03 02:27:40|3771.29|3762.59|3768.73|3760.03|3771.29|3762.59|3768.3|3759.6|37
1630636070000|2021-09-03 02:27:50|3768.79|3760.09|3770.69|3761.99|3770.69|3761.99|3768.36|3759.66|36
1630636080000|2021-09-03 02:28:00|3769.52|3760.82|3770.06|3761.36|3770.8|3762.1|3769.16|3760.46|37
1630636090000|2021-09-03 02:28:10|3770|3761.3|3771.05|3762.35|3771.46|3762.76|3769.45|3760.75|38
1630636100000|2021-09-03 02:28:20|3771.1|3762.4|3771.14|3762.44|3771.16|3762.46|3770.16|3761.46|27
1630636110000|2021-09-03 02:28:30|3771.13|3762.43|3770.74|3762.04|3771.13|3762.43|3770.47|3761.77|22
1630636120000|2021-09-03 02:28:40|3770.77|3762.07|3770.72|3762.02|3771.02|3762.32|3770.49|3761.79|13
1630636130000|2021-09-03 02:28:50|3770.71|3762.01|3770.68|3761.98|3771.72|3763.02|3770.68|3761.98|21
1630636140000|2021-09-03 02:29:00|3771.64|3762.94|3772.2|3763.5|3772.61|3763.91|3771.3|3762.6|28
1630636150000|2021-09-03 02:29:10|3772.25|3763.55|3771.9|3763.2|3772.32|3763.62|3771.77|3763.07|16
1630636160000|2021-09-03 02:29:20|3772.07|3763.37|3772.61|3763.91|3772.74|3764.04|3771.71|3763.01|33
1630636170000|2021-09-03 02:29:30|3772.5|3763.8|3772.79|3764.09|3772.88|3764.18|3772.3|3763.6|36
1630636180000|2021-09-03 02:29:40|3772.48|3763.78|3772.94|3764.24|3773.09|3764.39|3772.09|3763.39|34
1630636190000|2021-09-03 02:29:50|3772.59|3763.89|3774.33|3765.63|3774.44|3765.74|3772.53|3763.83|37
1630636200000|2021-09-03 02:30:00|3774.22|3765.52|3774.46|3765.76|3774.46|3765.76|3773.42|3764.72|25
1630636210000|2021-09-03 02:30:10|3773.67|3764.97|3774.33|3765.63|3774.46|3765.76|3773.16|3764.46|25
1630636220000|2021-09-03 02:30:20|3773.2|3764.5|3773.13|3764.43|3774.33|3765.63|3773.13|3764.43|10
1630636230000|2021-09-03 02:30:30|3773.73|3765.03|3773.16|3764.46|3773.91|3765.21|3773.13|3764.43|16
1630636240000|2021-09-03 02:30:40|3773.18|3764.48|3773.77|3765.07|3773.77|3765.07|3773.15|3764.45|10
1630636250000|2021-09-03 02:30:50|3773.74|3765.04|3773.1|3764.4|3773.82|3765.12|3772.74|3764.04|26
1630636260000|2021-09-03 02:31:00|3772.87|3764.17|3772.38|3763.68|3772.89|3764.19|3772.28|3763.58|32
1630636270000|2021-09-03 02:31:10|3772.45|3763.75|3771.57|3762.87|3772.49|3763.79|3771.57|3762.87|31
1630636280000|2021-09-03 02:31:20|3771.65|3762.95|3771.44|3762.74|3771.93|3763.23|3771.02|3762.32|34
1630636290000|2021-09-03 02:31:30|3771.77|3763.07|3771.46|3762.76|3772.04|3763.34|3771.31|3762.61|33
1630636300000|2021-09-03 02:31:40|3771.45|3762.75|3771.46|3762.76|3772.02|3763.32|3771.26|3762.56|31
1630636310000|2021-09-03 02:31:50|3771.7|3763|3771.32|3762.62|3771.84|3763.14|3771.11|3762.41|31
1630636320000|2021-09-03 02:32:00|3772.59|3763.89|3771.12|3762.42|3773.11|3764.41|3771.01|3762.31|37
1630636330000|2021-09-03 02:32:10|3771.07|3762.37|3769.65|3760.95|3771.18|3762.48|3769.45|3760.75|33
1630636340000|2021-09-03 02:32:20|3769.79|3761.09|3769.53|3760.83|3770.16|3761.46|3769.5|3760.8|35
1630636350000|2021-09-03 02:32:30|3769.54|3760.84|3768.99|3760.29|3769.64|3760.94|3768.99|3760.29|17
1630636360000|2021-09-03 02:32:40|3768.93|3760.23|3769.97|3761.27|3770.28|3761.58|3768.87|3760.17|24
1630636370000|2021-09-03 02:32:50|3769.94|3761.24|3768.46|3759.76|3769.94|3761.24|3768.23|3759.53|32
1630636380000|2021-09-03 02:33:00|3768.54|3759.84|3769.14|3760.44|3769.39|3760.69|3768.54|3759.84|31
1630636390000|2021-09-03 02:33:10|3769.16|3760.46|3769.35|3760.65|3769.78|3761.08|3768.84|3760.14|30
1630636400000|2021-09-03 02:33:20|3769.36|3760.66|3770.4|3761.7|3770.4|3761.7|3769.35|3760.65|12
1630636410000|2021-09-03 02:33:30|3770.02|3761.32|3770.44|3761.74|3770.44|3761.74|3769.36|3760.66|27
1630636420000|2021-09-03 02:33:40|3770.06|3761.36|3769.69|3760.99|3770.27|3761.57|3769.36|3760.66|33
1630636430000|2021-09-03 02:33:50|3769.93|3761.23|3770.18|3761.48|3770.18|3761.48|3769.36|3760.66|15
1630636440000|2021-09-03 02:34:00|3770.16|3761.46|3769.24|3760.54|3770.23|3761.53|3769.16|3760.46|21
1630636450000|2021-09-03 02:34:10|3769.27|3760.57|3769.41|3760.71|3769.42|3760.72|3769.24|3760.54|21
1630636460000|2021-09-03 02:34:20|3769.37|3760.67|3768.91|3760.21|3769.37|3760.67|3768.61|3759.91|30
1630636470000|2021-09-03 02:34:30|3769|3760.3|3768.29|3759.59|3769|3760.3|3767.92|3759.22|32
1630636480000|2021-09-03 02:34:40|3768.19|3759.49|3768.13|3759.43|3768.19|3759.49|3767.93|3759.23|27
1630636490000|2021-09-03 02:34:50|3767.74|3759.04|3768.42|3759.72|3768.56|3759.86|3767.47|3758.77|33
1630636500000|2021-09-03 02:35:00|3768.61|3759.91|3767.6|3758.9|3768.68|3759.98|3767.54|3758.84|30
1630636510000|2021-09-03 02:35:10|3767.54|3758.84|3766.18|3757.48|3767.73|3759.03|3766.18|3757.48|35
1630636520000|2021-09-03 02:35:20|3766.27|3757.57|3765.7|3757|3766.27|3757.57|3765.68|3756.98|30
1630636530000|2021-09-03 02:35:30|3765.78|3757.08|3764.46|3755.76|3765.78|3757.08|3764.33|3755.63|32
1630636540000|2021-09-03 02:35:40|3764.45|3755.75|3764.91|3756.21|3765|3756.3|3764.41|3755.71|31
1630636550000|2021-09-03 02:35:50|3764.9|3756.2|3765.07|3756.37|3765.3|3756.6|3764.84|3756.14|32
1630636560000|2021-09-03 02:36:00|3765.1|3756.4|3766.21|3757.51|3766.21|3757.51|3764.7|3756|36
1630636570000|2021-09-03 02:36:10|3766.16|3757.46|3766.43|3757.73|3766.85|3758.15|3765.77|3757.07|34
1630636580000|2021-09-03 02:36:20|3766.06|3757.36|3767.63|3758.93|3767.63|3758.93|3765.84|3757.14|37
1630636590000|2021-09-03 02:36:30|3767.16|3758.46|3767.24|3758.54|3767.5|3758.8|3766.59|3757.89|38
1630636600000|2021-09-03 02:36:40|3767.37|3758.67|3767.2|3758.5|3767.57|3758.87|3767.04|3758.34|37
1630636610000|2021-09-03 02:36:50|3767.28|3758.58|3767.16|3758.46|3767.44|3758.74|3766.93|3758.23|35
1630636620000|2021-09-03 02:37:00|3767.31|3758.61|3767.11|3758.41|3767.31|3758.61|3766.88|3758.18|34
1630636630000|2021-09-03 02:37:10|3767.07|3758.37|3768.01|3759.31|3768.22|3759.52|3766.8|3758.1|38
1630636640000|2021-09-03 02:37:20|3767.96|3759.26|3769.98|3761.28|3770.32|3761.62|3767.96|3759.26|36
1630636650000|2021-09-03 02:37:30|3769.04|3760.34|3769.89|3761.19|3770.11|3761.41|3768.95|3760.25|32
1630636660000|2021-09-03 02:37:40|3769.79|3761.09|3769.6|3760.9|3769.79|3761.09|3769.2|3760.5|29
1630636670000|2021-09-03 02:37:50|3769.11|3760.41|3769.45|3760.75|3769.76|3761.06|3768.8|3760.1|37
1630636680000|2021-09-03 02:38:00|3769.46|3760.76|3768.38|3759.68|3769.73|3761.03|3768.31|3759.61|33
1630636690000|2021-09-03 02:38:10|3768.07|3759.37|3766.44|3757.74|3768.07|3759.37|3765.69|3756.99|37
1630636700000|2021-09-03 02:38:20|3766.45|3757.75|3766.54|3757.84|3766.55|3757.85|3766.17|3757.47|36
1630636710000|2021-09-03 02:38:30|3766.41|3757.71|3768.66|3759.96|3768.69|3759.99|3766.17|3757.47|34
1630636720000|2021-09-03 02:38:40|3768.07|3759.37|3768.3|3759.6|3768.67|3759.97|3768.06|3759.36|34
1630636730000|2021-09-03 02:38:50|3768.56|3759.86|3769.09|3760.39|3769.27|3760.57|3768.24|3759.54|36
1630636740000|2021-09-03 02:39:00|3768.66|3759.96|3770.42|3761.72|3771.06|3762.36|3768.66|3759.96|34
1630636750000|2021-09-03 02:39:10|3770.18|3761.48|3769.95|3761.25|3772.32|3763.62|3769.53|3760.83|38
1630636760000|2021-09-03 02:39:20|3770.08|3761.38|3771.35|3762.65|3772.2|3763.5|3770.08|3761.38|38
1630636770000|2021-09-03 02:39:30|3771.37|3762.67|3771.41|3762.71|3771.93|3763.23|3771.13|3762.43|32
1630636780000|2021-09-03 02:39:40|3770.89|3762.19|3770.94|3762.24|3771.51|3762.81|3770.89|3762.19|28
1630636790000|2021-09-03 02:39:50|3771.15|3762.45|3770.93|3762.23|3771.21|3762.51|3770.93|3762.23|22
1630636800000|2021-09-03 02:40:00|3770.81|3762.11|3770.88|3762.18|3771.22|3762.52|3770.62|3761.92|27
1630636810000|2021-09-03 02:40:10|3770.8|3762.1|3770.61|3761.91|3771.22|3762.52|3770.18|3761.48|26
1630636820000|2021-09-03 02:40:20|3770.53|3761.83|3769.91|3761.21|3770.53|3761.83|3769.88|3761.18|26
1630636830000|2021-09-03 02:40:30|3769.89|3761.19|3770.17|3761.47|3770.22|3761.52|3769.68|3760.98|19
1630636840000|2021-09-03 02:40:40|3770.18|3761.48|3770.95|3762.25|3771|3762.3|3770.18|3761.48|20
1630636850000|2021-09-03 02:40:50|3770.62|3761.92|3771.13|3762.43|3771.14|3762.44|3770.56|3761.86|17
1630636860000|2021-09-03 02:41:00|3771.14|3762.44|3770.64|3761.94|3771.35|3762.65|3770.64|3761.94|12
1630636870000|2021-09-03 02:41:10|3770.84|3762.14|3770.63|3761.93|3770.95|3762.25|3770.63|3761.93|9
1630636880000|2021-09-03 02:41:20|3770.84|3762.14|3770.79|3762.09|3771.08|3762.38|3770.72|3762.02|6
1630636890000|2021-09-03 02:41:30|3770.67|3761.97|3771.4|3762.7|3771.4|3762.7|3770.65|3761.95|10
1630636900000|2021-09-03 02:41:40|3771.39|3762.69|3771.5|3762.8|3772.65|3763.95|3771.38|3762.68|16
1630636910000|2021-09-03 02:41:50|3772.42|3763.72|3773.98|3765.28|3773.99|3765.29|3771.8|3763.1|28
1630636920000|2021-09-03 02:42:00|3773.35|3764.65|3773.86|3765.16|3774.33|3765.63|3773.35|3764.65|18
1630636930000|2021-09-03 02:42:10|3773.81|3765.11|3774.45|3765.75|3774.57|3765.87|3773.51|3764.81|29
1630636940000|2021-09-03 02:42:20|3773.64|3764.94|3773.95|3765.25|3774.01|3765.31|3773.62|3764.92|15
1630636950000|2021-09-03 02:42:30|3773.97|3765.27|3773.92|3765.22|3774.71|3766.01|3773.86|3765.16|23
1630636960000|2021-09-03 02:42:40|3773.93|3765.23|3774.17|3765.47|3774.27|3765.57|3773.93|3765.23|19
1630636970000|2021-09-03 02:42:50|3774.16|3765.46|3774.2|3765.5|3774.39|3765.69|3774.15|3765.45|16
1630636980000|2021-09-03 02:43:00|3774.23|3765.53|3774.3|3765.6|3775.76|3767.06|3773.96|3765.26|25
1630636990000|2021-09-03 02:43:10|3774.35|3765.65|3777.78|3769.08|3778.58|3769.88|3774.35|3765.65|34
1630637000000|2021-09-03 02:43:20|3777.8|3769.1|3778.41|3769.71|3778.9|3770.2|3777.8|3769.1|32
1630637010000|2021-09-03 02:43:30|3778.36|3769.66|3778.85|3770.15|3779.02|3770.32|3777.82|3769.12|32
1630637020000|2021-09-03 02:43:40|3778.74|3770.04|3778.1|3769.4|3779.33|3770.63|3777.73|3769.03|35
1630637030000|2021-09-03 02:43:50|3778.11|3769.41|3778.17|3769.47|3778.47|3769.77|3778.11|3769.41|9
1630637040000|2021-09-03 02:44:00|3778.35|3769.65|3778.49|3769.79|3778.51|3769.81|3778.34|3769.64|22
1630637050000|2021-09-03 02:44:10|3778.48|3769.78|3778.14|3769.44|3778.48|3769.78|3777.87|3769.17|25
1630637060000|2021-09-03 02:44:20|3777.96|3769.26|3777.57|3768.87|3778.28|3769.58|3777.48|3768.78|39
1630637070000|2021-09-03 02:44:30|3777.41|3768.71|3778.31|3769.61|3778.31|3769.61|3777.37|3768.67|33
1630637080000|2021-09-03 02:44:40|3778.32|3769.62|3778.35|3769.65|3778.56|3769.86|3777.69|3768.99|26
1630637090000|2021-09-03 02:44:50|3778.66|3769.96|3778.49|3769.79|3778.97|3770.27|3778.35|3769.65|35
1630637100000|2021-09-03 02:45:00|3778.99|3770.29|3779.14|3770.44|3779.18|3770.48|3778.37|3769.67|32
1630637110000|2021-09-03 02:45:10|3778.64|3769.94|3777.92|3769.22|3779.14|3770.44|3776.95|3768.25|36
1630637120000|2021-09-03 02:45:20|3777.99|3769.29|3777.18|3768.48|3778.31|3769.61|3777.16|3768.46|36
1630637130000|2021-09-03 02:45:30|3777.38|3768.68|3776.52|3767.82|3777.38|3768.68|3776.01|3767.31|36
1630637140000|2021-09-03 02:45:40|3776.62|3767.92|3777.22|3768.52|3778.34|3769.64|3776.02|3767.32|35
1630637150000|2021-09-03 02:45:50|3777.15|3768.45|3776.38|3767.68|3777.55|3768.85|3776.22|3767.52|40
1630637160000|2021-09-03 02:46:00|3776.32|3767.62|3777.07|3768.37|3777.55|3768.85|3775.96|3767.26|37
1630637170000|2021-09-03 02:46:10|3776.83|3768.13|3776.72|3768.02|3776.83|3768.13|3775.99|3767.29|36
1630637180000|2021-09-03 02:46:20|3776.71|3768.01|3777.18|3768.48|3777.18|3768.48|3776.05|3767.35|34
1630637190000|2021-09-03 02:46:30|3777.39|3768.69|3777.19|3768.49|3777.39|3768.69|3777.03|3768.33|34
1630637200000|2021-09-03 02:46:40|3777.26|3768.56|3777.35|3768.65|3777.47|3768.77|3776.18|3767.48|31
1630637210000|2021-09-03 02:46:50|3777.51|3768.81|3777.18|3768.48|3778.42|3769.72|3776.5|3767.8|29
1630637220000|2021-09-03 02:47:00|3777.12|3768.42|3777.32|3768.62|3777.64|3768.94|3777.12|3768.42|36
1630637230000|2021-09-03 02:47:10|3777.38|3768.68|3777.13|3768.43|3778.12|3769.42|3776.76|3768.06|32
1630637240000|2021-09-03 02:47:20|3777.25|3768.55|3775.8|3767.1|3777.25|3768.55|3775.52|3766.82|36
1630637250000|2021-09-03 02:47:30|3775.74|3767.04|3776.57|3767.87|3776.58|3767.88|3775.57|3766.87|31
1630637260000|2021-09-03 02:47:40|3776.58|3767.88|3776.1|3767.4|3776.62|3767.92|3775.7|3767|37
1630637270000|2021-09-03 02:47:50|3776.16|3767.46|3776.59|3767.89|3776.67|3767.97|3776.03|3767.33|34
1630637280000|2021-09-03 02:48:00|3776.66|3767.96|3777.78|3769.08|3777.78|3769.08|3776.28|3767.58|34
1630637290000|2021-09-03 02:48:10|3777.85|3769.15|3776.05|3767.35|3778.62|3769.92|3775.74|3767.04|36
1630637300000|2021-09-03 02:48:20|3776.01|3767.31|3776.19|3767.49|3776.23|3767.53|3775.96|3767.26|35
1630637310000|2021-09-03 02:48:30|3776.24|3767.54|3776.58|3767.88|3776.74|3768.04|3776.17|3767.47|36
1630637320000|2021-09-03 02:48:40|3776.42|3767.72|3776.65|3767.95|3776.7|3768|3776.3|3767.6|30
1630637330000|2021-09-03 02:48:50|3776.4|3767.7|3777.48|3768.78|3778.44|3769.74|3776.4|3767.7|36
1630637340000|2021-09-03 02:49:00|3777.57|3768.87|3777.1|3768.4|3777.76|3769.06|3777.07|3768.37|33
1630637350000|2021-09-03 02:49:10|3777.16|3768.46|3778.11|3769.41|3778.11|3769.41|3777.06|3768.36|34
1630637360000|2021-09-03 02:49:20|3777.79|3769.09|3778.71|3770.01|3778.81|3770.11|3777.79|3769.09|27
1630637370000|2021-09-03 02:49:30|3778.88|3770.18|3779.3|3770.6|3779.62|3770.92|3778.75|3770.05|30
1630637380000|2021-09-03 02:49:40|3779.31|3770.61|3779.13|3770.43|3779.58|3770.88|3778.73|3770.03|28
1630637390000|2021-09-03 02:49:50|3779.14|3770.44|3779.66|3770.96|3779.76|3771.06|3778.58|3769.88|37
1630637400000|2021-09-03 02:50:00|3779.67|3770.97|3778.26|3769.56|3779.71|3771.01|3778.26|3769.56|35
1630637410000|2021-09-03 02:50:10|3778.57|3769.87|3778.85|3770.15|3778.93|3770.23|3777.83|3769.13|36
1630637420000|2021-09-03 02:50:20|3778.82|3770.12|3778.09|3769.39|3779.16|3770.46|3777.71|3769.01|32
1630637430000|2021-09-03 02:50:30|3778.65|3769.95|3773.09|3764.39|3778.65|3769.95|3771.9|3763.2|38
1630637440000|2021-09-03 02:50:40|3773.05|3764.35|3774.36|3765.66|3774.39|3765.69|3772.58|3763.88|35
1630637450000|2021-09-03 02:50:50|3774.27|3765.57|3774.77|3766.07|3774.77|3766.07|3773.78|3765.08|34
1630637460000|2021-09-03 02:51:00|3774.84|3766.14|3773.96|3765.26|3776.22|3767.52|3773.56|3764.86|34
1630637470000|2021-09-03 02:51:10|3773.95|3765.25|3775.84|3767.14|3775.92|3767.22|3773.3|3764.6|39
1630637480000|2021-09-03 02:51:20|3775.89|3767.19|3775.01|3766.31|3775.93|3767.23|3774.67|3765.97|37
1630637490000|2021-09-03 02:51:30|3775.02|3766.32|3774.62|3765.92|3775.49|3766.79|3774.62|3765.92|24
1630637500000|2021-09-03 02:51:40|3774.71|3766.01|3773.25|3764.55|3774.71|3766.01|3773.05|3764.35|28
1630637510000|2021-09-03 02:51:50|3773.33|3764.63|3772.9|3764.2|3773.93|3765.23|3772.88|3764.18|35
1630637520000|2021-09-03 02:52:00|3772.97|3764.27|3772.23|3763.53|3773.17|3764.47|3772.23|3763.53|35
1630637530000|2021-09-03 02:52:10|3772.05|3763.35|3772.8|3764.1|3773.39|3764.69|3772.04|3763.34|35
1630637540000|2021-09-03 02:52:20|3772.79|3764.09|3773.15|3764.45|3773.15|3764.45|3772.75|3764.05|26
1630637550000|2021-09-03 02:52:30|3773.16|3764.46|3774.44|3765.74|3774.78|3766.08|3773.16|3764.46|32
1630637560000|2021-09-03 02:52:40|3774.42|3765.72|3773.96|3765.26|3774.6|3765.9|3773.66|3764.96|38
1630637570000|2021-09-03 02:52:50|3774.29|3765.59|3774.28|3765.58|3774.68|3765.98|3773.25|3764.55|37
1630637580000|2021-09-03 02:53:00|3773.95|3765.25|3774.35|3765.65|3774.66|3765.96|3772.78|3764.08|37
1630637590000|2021-09-03 02:53:10|3774.3|3765.6|3774.68|3765.98|3774.74|3766.04|3773.32|3764.62|37
1630637600000|2021-09-03 02:53:20|3774.74|3766.04|3773.99|3765.29|3774.84|3766.14|3773.88|3765.18|27
1630637610000|2021-09-03 02:53:30|3774.01|3765.31|3774.93|3766.23|3774.93|3766.23|3774.01|3765.31|29
1630637620000|2021-09-03 02:53:40|3774.91|3766.21|3775|3766.3|3775.52|3766.82|3774.83|3766.13|23
1630637630000|2021-09-03 02:53:50|3775.58|3766.88|3775.3|3766.6|3775.72|3767.02|3774.86|3766.16|23
1630637640000|2021-09-03 02:54:00|3774.93|3766.23|3775.26|3766.56|3775.37|3766.67|3774.87|3766.17|19
1630637650000|2021-09-03 02:54:10|3775.24|3766.54|3775.59|3766.89|3775.59|3766.89|3775.15|3766.45|19
1630637660000|2021-09-03 02:54:20|3775.58|3766.88|3775.3|3766.6|3776|3767.3|3774.88|3766.18|28
1630637670000|2021-09-03 02:54:30|3775.28|3766.58|3775.09|3766.39|3775.29|3766.59|3774.96|3766.26|17
1630637680000|2021-09-03 02:54:40|3775.29|3766.59|3775.57|3766.87|3775.57|3766.87|3774.82|3766.12|23
1630637690000|2021-09-03 02:54:50|3775.56|3766.86|3776.65|3767.95|3776.77|3768.07|3775.23|3766.53|24
1630637700000|2021-09-03 02:55:00|3776.66|3767.96|3777.4|3768.7|3777.4|3768.7|3776.21|3767.51|21
1630637710000|2021-09-03 02:55:10|3777.61|3768.91|3778.16|3769.46|3778.17|3769.47|3777.46|3768.76|29
1630637720000|2021-09-03 02:55:20|3778.2|3769.5|3779.14|3770.44|3779.14|3770.44|3777.82|3769.12|31
1630637730000|2021-09-03 02:55:30|3779.16|3770.46|3779.32|3770.62|3779.47|3770.77|3778.56|3769.86|39
1630637740000|2021-09-03 02:55:40|3779.3|3770.6|3778.99|3770.29|3779.34|3770.64|3778.44|3769.74|32
1630637750000|2021-09-03 02:55:50|3779.44|3770.74|3779.01|3770.31|3779.88|3771.18|3778.77|3770.07|26
1630637760000|2021-09-03 02:56:00|3779.11|3770.41|3778.57|3769.87|3779.54|3770.84|3778.57|3769.87|27
1630637770000|2021-09-03 02:56:10|3778.53|3769.83|3778.47|3769.77|3778.94|3770.24|3778.47|3769.77|37
1630637780000|2021-09-03 02:56:20|3778.58|3769.88|3778.52|3769.82|3779.39|3770.69|3778.03|3769.33|33
1630637790000|2021-09-03 02:56:30|3778.38|3769.68|3776.19|3767.49|3778.42|3769.72|3775.96|3767.26|23
1630637800000|2021-09-03 02:56:40|3776.27|3767.57|3776.69|3767.99|3777.38|3768.68|3776.22|3767.52|36
1630637810000|2021-09-03 02:56:50|3776.72|3768.02|3777.13|3768.43|3777.31|3768.61|3776.41|3767.71|35
1630637820000|2021-09-03 02:57:00|3778.18|3769.48|3775.98|3767.28|3778.87|3770.17|3775.93|3767.23|39
1630637830000|2021-09-03 02:57:10|3776.12|3767.42|3775.48|3766.78|3776.57|3767.87|3774.91|3766.21|37
1630637840000|2021-09-03 02:57:20|3775.39|3766.69|3777.31|3768.61|3777.31|3768.61|3775.24|3766.54|40
1630637850000|2021-09-03 02:57:30|3777.25|3768.55|3777.44|3768.74|3777.69|3768.99|3776.9|3768.2|38
1630637860000|2021-09-03 02:57:40|3777.85|3769.15|3778.83|3770.13|3779.24|3770.54|3777.48|3768.78|34
1630637870000|2021-09-03 02:57:50|3779.1|3770.4|3779.71|3771.01|3779.82|3771.12|3778.58|3769.88|36
1630637880000|2021-09-03 02:58:00|3779.66|3770.96|3779.34|3770.64|3779.84|3771.14|3778.7|3770|36
1630637890000|2021-09-03 02:58:10|3779.11|3770.41|3779.17|3770.47|3779.41|3770.71|3779.09|3770.39|30
1630637900000|2021-09-03 02:58:20|3779.31|3770.61|3779.22|3770.52|3779.42|3770.72|3779.21|3770.51|31
1630637910000|2021-09-03 02:58:30|3779.23|3770.53|3778.94|3770.24|3779.23|3770.53|3778.2|3769.5|38
1630637920000|2021-09-03 02:58:40|3779.08|3770.38|3778.14|3769.44|3779.08|3770.38|3778.07|3769.37|38
1630637930000|2021-09-03 02:58:50|3778.16|3769.46|3778.84|3770.14|3778.84|3770.14|3777.7|3769|32
1630637940000|2021-09-03 02:59:00|3778.86|3770.16|3777.89|3769.19|3779.1|3770.4|3777.88|3769.18|35
1630637950000|2021-09-03 02:59:10|3777.85|3769.15|3778.39|3769.69|3778.93|3770.23|3777.59|3768.89|34
1630637960000|2021-09-03 02:59:20|3778.69|3769.99|3778.06|3769.36|3778.69|3769.99|3777.99|3769.29|33
1630637970000|2021-09-03 02:59:30|3778.14|3769.44|3777.8|3769.1|3778.27|3769.57|3777.77|3769.07|20
1630637980000|2021-09-03 02:59:40|3777.97|3769.27|3777.83|3769.13|3778.2|3769.5|3777.83|3769.13|24
1630637990000|2021-09-03 02:59:50|3777.8|3769.1|3778.02|3769.32|3778.06|3769.36|3777.38|3768.68|28
1630638000000|2021-09-03 03:00:00|3778.06|3769.36|3778.81|3770.11|3779.13|3770.43|3777.75|3769.05|33
1630638010000|2021-09-03 03:00:10|3778.84|3770.14|3778.97|3770.27|3779.08|3770.38|3778.8|3770.1|32
1630638020000|2021-09-03 03:00:20|3779.01|3770.31|3778.2|3769.5|3779.01|3770.31|3778.2|3769.5|22
1630638030000|2021-09-03 03:00:30|3778.22|3769.52|3778.63|3769.93|3778.69|3769.99|3778.22|3769.52|35
1630638040000|2021-09-03 03:00:40|3778.58|3769.88|3777.47|3768.77|3778.81|3770.11|3777.36|3768.66|35
1630638050000|2021-09-03 03:00:50|3777.52|3768.82|3777.39|3768.69|3777.95|3769.25|3777.39|3768.69|27
1630638060000|2021-09-03 03:01:00|3777.45|3768.75|3777.81|3769.11|3778.12|3769.42|3777.29|3768.59|35
1630638070000|2021-09-03 03:01:10|3777.77|3769.07|3778.6|3769.9|3778.6|3769.9|3777.28|3768.58|25
1630638080000|2021-09-03 03:01:20|3778.56|3769.86|3778.1|3769.4|3778.71|3770.01|3778.1|3769.4|33
1630638090000|2021-09-03 03:01:30|3778.03|3769.33|3777.44|3768.74|3778.03|3769.33|3777.25|3768.55|25
1630638100000|2021-09-03 03:01:40|3777.45|3768.75|3777.41|3768.71|3777.58|3768.88|3777.34|3768.64|28
1630638110000|2021-09-03 03:01:50|3777.4|3768.7|3777.47|3768.77|3777.65|3768.95|3777.38|3768.68|30
1630638120000|2021-09-03 03:02:00|3777.39|3768.69|3777.43|3768.73|3777.66|3768.96|3777.35|3768.65|30
1630638130000|2021-09-03 03:02:10|3777.48|3768.78|3777.42|3768.72|3777.48|3768.78|3777.29|3768.59|20
1630638140000|2021-09-03 03:02:20|3777.41|3768.71|3777.52|3768.82|3777.53|3768.83|3777.28|3768.58|28
1630638150000|2021-09-03 03:02:30|3777.51|3768.81|3776.28|3767.58|3777.56|3768.86|3776.28|3767.58|36
1630638160000|2021-09-03 03:02:40|3776.53|3767.83|3775.86|3767.16|3776.62|3767.92|3775.86|3767.16|32
1630638170000|2021-09-03 03:02:50|3775.84|3767.14|3775.42|3766.72|3776.18|3767.48|3774.18|3765.48|37
1630638180000|2021-09-03 03:03:00|3775.38|3766.68|3774.81|3766.11|3775.38|3766.68|3774.73|3766.03|26
1630638190000|2021-09-03 03:03:10|3774.86|3766.16|3776.81|3768.11|3777.26|3768.56|3774.86|3766.16|37
1630638200000|2021-09-03 03:03:20|3776.82|3768.12|3775.17|3766.47|3776.84|3768.14|3775.12|3766.42|37
1630638210000|2021-09-03 03:03:30|3775.2|3766.5|3774.76|3766.06|3775.3|3766.6|3774.58|3765.88|30
1630638220000|2021-09-03 03:03:40|3774.66|3765.96|3774.09|3765.39|3775.18|3766.48|3774.09|3765.39|32
1630638230000|2021-09-03 03:03:50|3774.21|3765.51|3774.2|3765.5|3775.07|3766.37|3774.09|3765.39|34
1630638240000|2021-09-03 03:04:00|3774.24|3765.54|3774.92|3766.22|3775.36|3766.66|3774.24|3765.54|37
1630638250000|2021-09-03 03:04:10|3774.88|3766.18|3775.45|3766.75|3776.53|3767.83|3774.28|3765.58|36
1630638260000|2021-09-03 03:04:20|3775.47|3766.77|3776.18|3767.48|3777.32|3768.62|3775.45|3766.75|37
1630638270000|2021-09-03 03:04:30|3776.16|3767.46|3776.16|3767.46|3776.25|3767.55|3775.67|3766.97|33
1630638280000|2021-09-03 03:04:40|3776.17|3767.47|3773.35|3764.65|3776.28|3767.58|3773.35|3764.65|39
1630638290000|2021-09-03 03:04:50|3773.23|3764.53|3772.86|3764.16|3773.23|3764.53|3771.85|3763.15|38
1630638300000|2021-09-03 03:05:00|3772.91|3764.21|3772.67|3763.97|3772.93|3764.23|3772.38|3763.68|30
1630638310000|2021-09-03 03:05:10|3772.74|3764.04|3773.45|3764.75|3773.45|3764.75|3772.55|3763.85|36
1630638320000|2021-09-03 03:05:20|3773.61|3764.91|3775.18|3766.48|3775.18|3766.48|3772.83|3764.13|37
1630638330000|2021-09-03 03:05:30|3775.19|3766.49|3774.78|3766.08|3775.74|3767.04|3774.57|3765.87|36
1630638340000|2021-09-03 03:05:40|3774.85|3766.15|3774.85|3766.15|3775.02|3766.32|3774.63|3765.93|25
1630638350000|2021-09-03 03:05:50|3774.92|3766.22|3774.1|3765.4|3774.92|3766.22|3774.06|3765.36|28
1630638360000|2021-09-03 03:06:00|3774.15|3765.45|3773.52|3764.82|3774.17|3765.47|3773.04|3764.34|31
1630638370000|2021-09-03 03:06:10|3773.73|3765.03|3773.57|3764.87|3773.85|3765.15|3773.21|3764.51|26
1630638380000|2021-09-03 03:06:20|3773.7|3765|3774.67|3765.97|3774.67|3765.97|3773.7|3765|35
1630638390000|2021-09-03 03:06:30|3774.69|3765.99|3775.9|3767.2|3776.23|3767.53|3774.07|3765.37|33
1630638400000|2021-09-03 03:06:40|3775.51|3766.81|3775.98|3767.28|3777.44|3768.74|3775.51|3766.81|37
1630638410000|2021-09-03 03:06:50|3776.77|3768.07|3777.09|3768.39|3777.13|3768.43|3776.01|3767.31|33
1630638420000|2021-09-03 03:07:00|3777.08|3768.38|3777.55|3768.85|3778.48|3769.78|3776.26|3767.56|37
1630638430000|2021-09-03 03:07:10|3778.6|3769.9|3779.05|3770.35|3779.07|3770.37|3777.85|3769.15|36
1630638440000|2021-09-03 03:07:20|3778.3|3769.6|3779.3|3770.6|3780.21|3771.51|3778.29|3769.59|31
1630638450000|2021-09-03 03:07:30|3779.33|3770.63|3779.47|3770.77|3780.04|3771.34|3779.19|3770.49|22
1630638460000|2021-09-03 03:07:40|3779.58|3770.88|3780.29|3771.59|3780.29|3771.59|3779.33|3770.63|21
1630638470000|2021-09-03 03:07:50|3780.26|3771.56|3781.9|3773.2|3782.64|3773.94|3779.75|3771.05|34
1630638480000|2021-09-03 03:08:00|3781.85|3773.15|3783.08|3774.38|3783.58|3774.88|3781.03|3772.33|31
1630638490000|2021-09-03 03:08:10|3783.1|3774.4|3782.41|3773.71|3783.26|3774.56|3781.89|3773.19|32
1630638500000|2021-09-03 03:08:20|3782.2|3773.5|3782.32|3773.62|3782.59|3773.89|3781.76|3773.06|32
1630638510000|2021-09-03 03:08:30|3782.33|3773.63|3782.19|3773.49|3782.55|3773.85|3781.97|3773.27|27
1630638520000|2021-09-03 03:08:40|3782.26|3773.56|3782.43|3773.73|3782.59|3773.89|3782.01|3773.31|26
1630638530000|2021-09-03 03:08:50|3782.44|3773.74|3782.24|3773.54|3782.47|3773.77|3782.16|3773.46|24
1630638540000|2021-09-03 03:09:00|3782.28|3773.58|3782.36|3773.66|3782.38|3773.68|3782.13|3773.43|15
1630638550000|2021-09-03 03:09:10|3782.56|3773.86|3783.97|3775.27|3785.43|3776.73|3782.2|3773.5|35
1630638560000|2021-09-03 03:09:20|3783.5|3774.8|3784.61|3775.91|3784.61|3775.91|3783.5|3774.8|22
1630638570000|2021-09-03 03:09:30|3784.55|3775.85|3786.01|3777.31|3786.63|3777.93|3784.4|3775.7|31
1630638580000|2021-09-03 03:09:40|3785.96|3777.26|3785.81|3777.11|3786.26|3777.56|3785.31|3776.61|39
1630638590000|2021-09-03 03:09:50|3785.85|3777.15|3786.76|3778.06|3786.79|3778.09|3785.6|3776.9|37
1630638600000|2021-09-03 03:10:00|3787|3778.3|3786.54|3777.84|3787.6|3778.9|3786.34|3777.64|35
1630638610000|2021-09-03 03:10:10|3786.83|3778.13|3784.48|3775.78|3786.96|3778.26|3784.22|3775.52|32
1630638620000|2021-09-03 03:10:20|3784.57|3775.87|3784.96|3776.26|3785.2|3776.5|3784.1|3775.4|39
1630638630000|2021-09-03 03:10:30|3784.97|3776.27|3783.36|3774.66|3785.05|3776.35|3782.47|3773.77|35
1630638640000|2021-09-03 03:10:40|3783.41|3774.71|3784.23|3775.53|3784.62|3775.92|3782.95|3774.25|37
1630638650000|2021-09-03 03:10:50|3784.29|3775.59|3785.85|3777.15|3785.99|3777.29|3784.13|3775.43|30
1630638660000|2021-09-03 03:11:00|3785.47|3776.77|3784.32|3775.62|3785.47|3776.77|3784.32|3775.62|28
1630638670000|2021-09-03 03:11:10|3784.3|3775.6|3785.39|3776.69|3785.56|3776.86|3783.56|3774.86|34
1630638680000|2021-09-03 03:11:20|3785.38|3776.68|3784.91|3776.21|3785.82|3777.12|3784.91|3776.21|27
1630638690000|2021-09-03 03:11:30|3784.92|3776.22|3785.67|3776.97|3785.85|3777.15|3784.92|3776.22|23
1630638700000|2021-09-03 03:11:40|3785.84|3777.14|3786.57|3777.87|3786.87|3778.17|3785.82|3777.12|28
1630638710000|2021-09-03 03:11:50|3786.63|3777.93|3786.36|3777.66|3786.87|3778.17|3786.05|3777.35|32
1630638720000|2021-09-03 03:12:00|3786.05|3777.35|3787.18|3778.48|3787.23|3778.53|3785.95|3777.25|31
1630638730000|2021-09-03 03:12:10|3787.12|3778.42|3786.79|3778.09|3787.64|3778.94|3786.33|3777.63|38
1630638740000|2021-09-03 03:12:20|3787.45|3778.75|3786.91|3778.21|3787.69|3778.99|3786.75|3778.05|35
1630638750000|2021-09-03 03:12:30|3787.76|3779.06|3786.98|3778.28|3787.98|3779.28|3786.98|3778.28|33
1630638760000|2021-09-03 03:12:40|3787.05|3778.35|3787.79|3779.09|3788.1|3779.4|3786.81|3778.11|36
1630638770000|2021-09-03 03:12:50|3787.8|3779.1|3788.91|3780.21|3788.97|3780.27|3787.1|3778.4|33
1630638780000|2021-09-03 03:13:00|3788.97|3780.27|3788.66|3779.96|3789.08|3780.38|3788.64|3779.94|28
1630638790000|2021-09-03 03:13:10|3788.64|3779.94|3788.71|3780.01|3788.8|3780.1|3788.32|3779.62|9
1630638800000|2021-09-03 03:13:20|3788.72|3780.02|3788.7|3780|3788.87|3780.17|3788.48|3779.78|25
1630638810000|2021-09-03 03:13:30|3788.77|3780.07|3788.68|3779.98|3789|3780.3|3788.68|3779.98|7
1630638820000|2021-09-03 03:13:40|3788.82|3780.12|3788.77|3780.07|3788.82|3780.12|3788.7|3780|7
1630638830000|2021-09-03 03:13:50|3788.75|3780.05|3788.31|3779.61|3788.81|3780.11|3788|3779.3|27
1630638840000|2021-09-03 03:14:00|3788.11|3779.41|3788.54|3779.84|3789.8|3781.1|3787.69|3778.99|31
1630638850000|2021-09-03 03:14:10|3788.47|3779.77|3788.91|3780.21|3788.91|3780.21|3787.86|3779.16|36
1630638860000|2021-09-03 03:14:20|3789.03|3780.33|3789.3|3780.6|3789.3|3780.6|3787.9|3779.2|31
1630638870000|2021-09-03 03:14:30|3789.28|3780.58|3788.76|3780.06|3789.55|3780.85|3788.4|3779.7|30
1630638880000|2021-09-03 03:14:40|3788.73|3780.03|3788.97|3780.27|3789.38|3780.68|3788.63|3779.93|19
1630638890000|2021-09-03 03:14:50|3789.14|3780.44|3788.49|3779.79|3789.14|3780.44|3788.47|3779.77|8
1630638900000|2021-09-03 03:15:00|3788.48|3779.78|3788.73|3780.03|3788.73|3780.03|3788.31|3779.61|17
1630638910000|2021-09-03 03:15:10|3788.7|3780|3788.18|3779.48|3788.98|3780.28|3787.99|3779.29|31
1630638920000|2021-09-03 03:15:20|3788.27|3779.57|3789.08|3780.38|3789.08|3780.38|3788.27|3779.57|15
1630638930000|2021-09-03 03:15:30|3789.09|3780.39|3789.33|3780.63|3789.33|3780.63|3788.97|3780.27|15
1630638940000|2021-09-03 03:15:40|3789.32|3780.62|3789.37|3780.67|3789.71|3781.01|3789.2|3780.5|18
1630638950000|2021-09-03 03:15:50|3789.65|3780.95|3789.39|3780.69|3790.01|3781.31|3789.15|3780.45|15
1630638960000|2021-09-03 03:16:00|3789.73|3781.03|3789.95|3781.25|3790.54|3781.84|3789.38|3780.68|19
1630638970000|2021-09-03 03:16:10|3790.03|3781.33|3790.11|3781.41|3790.45|3781.75|3789.35|3780.65|34
1630638980000|2021-09-03 03:16:20|3790.24|3781.54|3788.65|3779.95|3790.35|3781.65|3788.36|3779.66|36
1630638990000|2021-09-03 03:16:30|3788.51|3779.81|3788.11|3779.41|3788.82|3780.12|3788.05|3779.35|33
1630639000000|2021-09-03 03:16:40|3788.63|3779.93|3787.93|3779.23|3788.69|3779.99|3787.84|3779.14|35
1630639010000|2021-09-03 03:16:50|3787.92|3779.22|3787.07|3778.37|3788.02|3779.32|3787.07|3778.37|32
1630639020000|2021-09-03 03:17:00|3787.06|3778.36|3786.54|3777.84|3787.3|3778.6|3786.54|3777.84|35
1630639030000|2021-09-03 03:17:10|3786.92|3778.22|3787.48|3778.78|3787.98|3779.28|3786.55|3777.85|35
1630639040000|2021-09-03 03:17:20|3787.82|3779.12|3785.96|3777.26|3787.82|3779.12|3785.82|3777.12|37
1630639050000|2021-09-03 03:17:30|3785.91|3777.21|3785.34|3776.64|3786.12|3777.42|3785.28|3776.58|36
1630639060000|2021-09-03 03:17:40|3784.83|3776.13|3785.6|3776.9|3785.74|3777.04|3784.83|3776.13|26
1630639070000|2021-09-03 03:17:50|3785.58|3776.88|3784.76|3776.06|3785.65|3776.95|3784.66|3775.96|27
1630639080000|2021-09-03 03:18:00|3784.7|3776|3786.61|3777.91|3786.61|3777.91|3784.7|3776|29
1630639090000|2021-09-03 03:18:10|3786.6|3777.9|3788.1|3779.4|3788.4|3779.7|3786.46|3777.76|34
1630639100000|2021-09-03 03:18:20|3788.13|3779.43|3787.05|3778.35|3788.18|3779.48|3786.88|3778.18|33
1630639110000|2021-09-03 03:18:30|3787.08|3778.38|3785.54|3776.84|3787.09|3778.39|3785.54|3776.84|38
1630639120000|2021-09-03 03:18:40|3785.53|3776.83|3785.54|3776.84|3785.6|3776.9|3785.48|3776.78|28
1630639130000|2021-09-03 03:18:50|3785.57|3776.87|3784.74|3776.04|3785.57|3776.87|3784.63|3775.93|20
1630639140000|2021-09-03 03:19:00|3784.83|3776.13|3785.59|3776.89|3785.93|3777.23|3784.8|3776.1|33
1630639150000|2021-09-03 03:19:10|3785.68|3776.98|3785.43|3776.73|3785.71|3777.01|3785.22|3776.52|32
1630639160000|2021-09-03 03:19:20|3785.53|3776.83|3786.13|3777.43|3786.47|3777.77|3785.41|3776.71|30
1630639170000|2021-09-03 03:19:30|3786.35|3777.65|3786.32|3777.62|3786.75|3778.05|3786.01|3777.31|27
1630639180000|2021-09-03 03:19:40|3786.46|3777.76|3786.18|3777.48|3788.72|3780.02|3785.87|3777.17|36
1630639190000|2021-09-03 03:19:50|3786.11|3777.41|3785.61|3776.91|3786.37|3777.67|3785.61|3776.91|36
1630639200000|2021-09-03 03:20:00|3785.66|3776.96|3781.5|3772.8|3786.11|3777.41|3781.5|3772.8|39
1630639210000|2021-09-03 03:20:10|3781.43|3772.73|3782.03|3773.33|3783.6|3774.9|3781.15|3772.45|34
1630639220000|2021-09-03 03:20:20|3782.09|3773.39|3781.97|3773.27|3782.95|3774.25|3781.8|3773.1|39
1630639230000|2021-09-03 03:20:30|3781.89|3773.19|3782.17|3773.47|3782.68|3773.98|3781.89|3773.19|36
1630639240000|2021-09-03 03:20:40|3782.26|3773.56|3781.8|3773.1|3782.39|3773.69|3781.8|3773.1|33
1630639250000|2021-09-03 03:20:50|3781.81|3773.11|3782.59|3773.89|3783.02|3774.32|3781.81|3773.11|34
1630639260000|2021-09-03 03:21:00|3783.03|3774.33|3781.8|3773.1|3783.03|3774.33|3781.61|3772.91|36
1630639270000|2021-09-03 03:21:10|3781.79|3773.09|3782.02|3773.32|3782.37|3773.67|3781.72|3773.02|32
1630639280000|2021-09-03 03:21:20|3782.03|3773.33|3781.21|3772.51|3782.22|3773.52|3780.93|3772.23|26
1630639290000|2021-09-03 03:21:30|3781.2|3772.5|3780.88|3772.18|3781.21|3772.51|3780.88|3772.18|21
1630639300000|2021-09-03 03:21:40|3780.89|3772.19|3780.82|3772.12|3780.91|3772.21|3780.82|3772.12|11
1630639310000|2021-09-03 03:21:50|3780.76|3772.06|3780.52|3771.82|3780.76|3772.06|3780.42|3771.72|18
1630639320000|2021-09-03 03:22:00|3780.51|3771.81|3780.65|3771.95|3780.7|3772|3780.5|3771.8|19
1630639330000|2021-09-03 03:22:10|3780.64|3771.94|3781|3772.3|3781.21|3772.51|3780.56|3771.86|20
1630639340000|2021-09-03 03:22:20|3780.85|3772.15|3780.7|3772|3780.95|3772.25|3780.66|3771.96|31
1630639350000|2021-09-03 03:22:30|3780.78|3772.08|3780.79|3772.09|3780.96|3772.26|3780.62|3771.92|26
1630639360000|2021-09-03 03:22:40|3780.7|3772|3780.57|3771.87|3780.8|3772.1|3780.52|3771.82|28
1630639370000|2021-09-03 03:22:50|3780.66|3771.96|3780.95|3772.25|3782.41|3773.71|3780.65|3771.95|36
1630639380000|2021-09-03 03:23:00|3780.97|3772.27|3781.94|3773.24|3782.38|3773.68|3780.97|3772.27|37
1630639390000|2021-09-03 03:23:10|3782.19|3773.49|3781.85|3773.15|3782.37|3773.67|3781.8|3773.1|30
1630639400000|2021-09-03 03:23:20|3782.32|3773.62|3782.02|3773.32|3782.35|3773.65|3781.43|3772.73|31
1630639410000|2021-09-03 03:23:30|3782.13|3773.43|3782.02|3773.32|3782.48|3773.78|3781.62|3772.92|26
1630639420000|2021-09-03 03:23:40|3781.93|3773.23|3781.89|3773.19|3782.61|3773.91|3781.63|3772.93|27
1630639430000|2021-09-03 03:23:50|3781.78|3773.08|3781.62|3772.92|3781.78|3773.08|3781.01|3772.31|35
1630639440000|2021-09-03 03:24:00|3781.48|3772.78|3781.81|3773.11|3781.89|3773.19|3781.08|3772.38|34
1630639450000|2021-09-03 03:24:10|3781.7|3773|3781.29|3772.59|3781.74|3773.04|3781.14|3772.44|31
1630639460000|2021-09-03 03:24:20|3781.63|3772.93|3781.74|3773.04|3781.91|3773.21|3781.25|3772.55|29
1630639470000|2021-09-03 03:24:30|3781.64|3772.94|3781.64|3772.94|3781.74|3773.04|3781.62|3772.92|13
1630639480000|2021-09-03 03:24:40|3781.5|3772.8|3780.95|3772.25|3781.5|3772.8|3780.95|3772.25|20
1630639490000|2021-09-03 03:24:50|3780.99|3772.29|3780.9|3772.2|3780.99|3772.29|3780.89|3772.19|19
1630639500000|2021-09-03 03:25:00|3780.98|3772.28|3781.09|3772.39|3781.09|3772.39|3780.91|3772.21|10
1630639510000|2021-09-03 03:25:10|3781.11|3772.41|3782.28|3773.58|3782.42|3773.72|3781.08|3772.38|13
1630639520000|2021-09-03 03:25:20|3782.29|3773.59|3781.66|3772.96|3782.45|3773.75|3781.34|3772.64|28
1630639530000|2021-09-03 03:25:30|3781.68|3772.98|3781|3772.3|3781.99|3773.29|3781|3772.3|33
1630639540000|2021-09-03 03:25:40|3781.39|3772.69|3782.29|3773.59|3782.7|3774|3781.39|3772.69|32
1630639550000|2021-09-03 03:25:50|3782.21|3773.51|3782.4|3773.7|3782.78|3774.08|3782.21|3773.51|31
1630639560000|2021-09-03 03:26:00|3782.38|3773.68|3782.12|3773.42|3782.47|3773.77|3781.81|3773.11|34
1630639570000|2021-09-03 03:26:10|3782.17|3773.47|3782.15|3773.45|3782.47|3773.77|3782.06|3773.36|33
1630639580000|2021-09-03 03:26:20|3782.17|3773.47|3782.32|3773.62|3782.32|3773.62|3781.99|3773.29|16
1630639590000|2021-09-03 03:26:30|3782.47|3773.77|3782.55|3773.85|3782.55|3773.85|3782.32|3773.62|10
1630639600000|2021-09-03 03:26:40|3782.66|3773.96|3782.61|3773.91|3782.83|3774.13|3782.54|3773.84|13
1630639610000|2021-09-03 03:26:50|3782.59|3773.89|3783.41|3774.71|3783.7|3775|3782.58|3773.88|26
1630639620000|2021-09-03 03:27:00|3783.43|3774.73|3785.34|3776.64|3785.48|3776.78|3783.2|3774.5|29
1630639630000|2021-09-03 03:27:10|3785.48|3776.78|3786.35|3777.65|3786.74|3778.04|3785.36|3776.66|30
1630639640000|2021-09-03 03:27:20|3786.49|3777.79|3785.76|3777.06|3786.49|3777.79|3785.63|3776.93|36
1630639650000|2021-09-03 03:27:30|3785.9|3777.2|3785.93|3777.23|3786.07|3777.37|3785.44|3776.74|33
1630639660000|2021-09-03 03:27:40|3785.99|3777.29|3785.54|3776.84|3786.08|3777.38|3785.27|3776.57|30
1630639670000|2021-09-03 03:27:50|3785.48|3776.78|3784.91|3776.21|3786.24|3777.54|3784.91|3776.21|37
1630639680000|2021-09-03 03:28:00|3784.94|3776.24|3786.33|3777.63|3786.74|3778.04|3784.94|3776.24|35
1630639690000|2021-09-03 03:28:10|3786.36|3777.66|3786.11|3777.41|3786.94|3778.24|3786.11|3777.41|37
1630639700000|2021-09-03 03:28:20|3786.05|3777.35|3786.37|3777.67|3786.7|3778|3786.05|3777.35|34
1630639710000|2021-09-03 03:28:30|3786.36|3777.66|3785.25|3776.55|3786.36|3777.66|3784.92|3776.22|39
1630639720000|2021-09-03 03:28:40|3785.26|3776.56|3785.85|3777.15|3786.18|3777.48|3785|3776.3|31
1630639730000|2021-09-03 03:28:50|3785.92|3777.22|3785.29|3776.59|3786.05|3777.35|3785.18|3776.48|36
1630639740000|2021-09-03 03:29:00|3785.3|3776.6|3785.37|3776.67|3785.38|3776.68|3785.22|3776.52|30
1630639750000|2021-09-03 03:29:10|3785.3|3776.6|3784.69|3775.99|3785.3|3776.6|3784.63|3775.93|25
1630639760000|2021-09-03 03:29:20|3784.71|3776.01|3785.8|3777.1|3786.47|3777.77|3784.71|3776.01|28
1630639770000|2021-09-03 03:29:30|3785.81|3777.11|3785.98|3777.28|3786.31|3777.61|3785.38|3776.68|33
1630639780000|2021-09-03 03:29:40|3785.88|3777.18|3786.13|3777.43|3786.48|3777.78|3785.83|3777.13|35
1630639790000|2021-09-03 03:29:50|3786.1|3777.4|3784.9|3776.2|3786.1|3777.4|3784.68|3775.98|32
1630639800000|2021-09-03 03:30:00|3784.93|3776.23|3785.17|3776.47|3785.51|3776.81|3784.86|3776.16|36
1630639810000|2021-09-03 03:30:10|3785.16|3776.46|3785.42|3776.72|3785.61|3776.91|3785.16|3776.46|26
1630639820000|2021-09-03 03:30:20|3785.45|3776.75|3786.41|3777.71|3787.01|3778.31|3785.45|3776.75|32
1630639830000|2021-09-03 03:30:30|3786.56|3777.86|3786.89|3778.19|3787.03|3778.33|3786.24|3777.54|32
1630639840000|2021-09-03 03:30:40|3787.03|3778.33|3788.68|3779.98|3788.68|3779.98|3786.75|3778.05|35
1630639850000|2021-09-03 03:30:50|3788.94|3780.24|3788.03|3779.33|3789.56|3780.86|3788.03|3779.33|35
1630639860000|2021-09-03 03:31:00|3788.14|3779.44|3787.61|3778.91|3788.51|3779.81|3787.29|3778.59|36
1630639870000|2021-09-03 03:31:10|3787.43|3778.73|3787.86|3779.16|3788.28|3779.58|3787.34|3778.64|37
1630639880000|2021-09-03 03:31:20|3788.01|3779.31|3789.8|3781.1|3789.81|3781.11|3787.63|3778.93|36
1630639890000|2021-09-03 03:31:30|3790.07|3781.37|3790.16|3781.46|3790.18|3781.48|3789.74|3781.04|35
1630639900000|2021-09-03 03:31:40|3790.22|3781.52|3790.69|3781.99|3790.87|3782.17|3789.9|3781.2|38
1630639910000|2021-09-03 03:31:50|3790.59|3781.89|3791.42|3782.72|3791.51|3782.81|3789.33|3780.63|38
1630639920000|2021-09-03 03:32:00|3791.32|3782.62|3790.13|3781.43|3791.33|3782.63|3790.03|3781.33|37
1630639930000|2021-09-03 03:32:10|3790.24|3781.54|3790.5|3781.8|3791.1|3782.4|3789.88|3781.18|33
1630639940000|2021-09-03 03:32:20|3790.56|3781.86|3791.22|3782.52|3791.3|3782.6|3790.4|3781.7|29
1630639950000|2021-09-03 03:32:30|3791.27|3782.57|3790.92|3782.22|3791.52|3782.82|3790.54|3781.84|29
1630639960000|2021-09-03 03:32:40|3790.89|3782.19|3791.45|3782.75|3791.59|3782.89|3790.55|3781.85|33
1630639970000|2021-09-03 03:32:50|3791.43|3782.73|3791.31|3782.61|3791.48|3782.78|3790.81|3782.11|30
1630639980000|2021-09-03 03:33:00|3791.48|3782.78|3790.98|3782.28|3791.59|3782.89|3790.97|3782.27|34
1630639990000|2021-09-03 03:33:10|3791.05|3782.35|3790.3|3781.6|3791.44|3782.74|3790.3|3781.6|34
1630640000000|2021-09-03 03:33:20|3790.24|3781.54|3789.88|3781.18|3790.24|3781.54|3789.59|3780.89|34
1630640010000|2021-09-03 03:33:30|3789.83|3781.13|3790.48|3781.78|3790.67|3781.97|3789.76|3781.06|28
1630640020000|2021-09-03 03:33:40|3790.47|3781.77|3790.13|3781.43|3790.59|3781.89|3790.12|3781.42|30
1630640030000|2021-09-03 03:33:50|3790.24|3781.54|3790.39|3781.69|3790.55|3781.85|3790.24|3781.54|30
1630640040000|2021-09-03 03:34:00|3790.48|3781.78|3790.85|3782.15|3790.85|3782.15|3790.39|3781.69|27
1630640050000|2021-09-03 03:34:10|3790.84|3782.14|3791.09|3782.39|3791.17|3782.47|3790.83|3782.13|22
1630640060000|2021-09-03 03:34:20|3791.11|3782.41|3791.8|3783.1|3792.09|3783.39|3791|3782.3|25
1630640070000|2021-09-03 03:34:30|3791.69|3782.99|3792.61|3783.91|3792.78|3784.08|3791.55|3782.85|37
1630640080000|2021-09-03 03:34:40|3792.67|3783.97|3792.93|3784.23|3793.17|3784.47|3792.63|3783.93|31
1630640090000|2021-09-03 03:34:50|3793.13|3784.43|3793.73|3785.03|3794.66|3785.96|3793.11|3784.41|34
1630640100000|2021-09-03 03:35:00|3793.6|3784.9|3793.76|3785.06|3793.86|3785.16|3792.95|3784.25|33
1630640110000|2021-09-03 03:35:10|3794.01|3785.31|3793.01|3784.31|3794.48|3785.78|3792.95|3784.25|34
1630640120000|2021-09-03 03:35:20|3793.24|3784.54|3791.9|3783.2|3793.45|3784.75|3791.81|3783.11|31
1630640130000|2021-09-03 03:35:30|3791.88|3783.18|3792.5|3783.8|3793.39|3784.69|3791.82|3783.12|38
1630640140000|2021-09-03 03:35:40|3792.43|3783.73|3792.9|3784.2|3793.09|3784.39|3792.43|3783.73|40
1630640150000|2021-09-03 03:35:50|3792.67|3783.97|3792.33|3783.63|3793.27|3784.57|3792.33|3783.63|37
1630640160000|2021-09-03 03:36:00|3792.24|3783.54|3792.54|3783.84|3792.82|3784.12|3792.24|3783.54|35
1630640170000|2021-09-03 03:36:10|3792.46|3783.76|3792.31|3783.61|3792.71|3784.01|3792.15|3783.45|35
1630640180000|2021-09-03 03:36:20|3792.39|3783.69|3792.45|3783.75|3792.72|3784.02|3792.24|3783.54|35
1630640190000|2021-09-03 03:36:30|3792.68|3783.98|3792.23|3783.53|3792.71|3784.01|3792.22|3783.52|30
1630640200000|2021-09-03 03:36:40|3792.4|3783.7|3792.19|3783.49|3792.66|3783.96|3792.19|3783.49|34
1630640210000|2021-09-03 03:36:50|3792.25|3783.55|3792.22|3783.52|3792.58|3783.88|3792.14|3783.44|31
1630640220000|2021-09-03 03:37:00|3792.47|3783.77|3792.56|3783.86|3792.56|3783.86|3792.22|3783.52|28
1630640230000|2021-09-03 03:37:10|3792.46|3783.76|3792.46|3783.76|3792.67|3783.97|3792.35|3783.65|29
1630640240000|2021-09-03 03:37:20|3792.44|3783.74|3792.32|3783.62|3792.5|3783.8|3792.25|3783.55|14
1630640250000|2021-09-03 03:37:30|3792.46|3783.76|3792.27|3783.57|3792.71|3784.01|3792.27|3783.57|18
1630640260000|2021-09-03 03:37:40|3792.44|3783.74|3792.96|3784.26|3792.96|3784.26|3792.43|3783.73|27
1630640270000|2021-09-03 03:37:50|3792.85|3784.15|3794.36|3785.66|3794.39|3785.69|3792.85|3784.15|31
1630640280000|2021-09-03 03:38:00|3794.33|3785.63|3794.39|3785.69|3794.39|3785.69|3794.04|3785.34|25
1630640290000|2021-09-03 03:38:10|3794.47|3785.77|3794.32|3785.62|3794.62|3785.92|3794.18|3785.48|18
1630640300000|2021-09-03 03:38:20|3794.33|3785.63|3794.8|3786.1|3795.04|3786.34|3794.32|3785.62|28
1630640310000|2021-09-03 03:38:30|3794.89|3786.19|3794.49|3785.79|3795.1|3786.4|3794.48|3785.78|34
1630640320000|2021-09-03 03:38:40|3794.13|3785.43|3794.58|3785.88|3794.66|3785.96|3794.13|3785.43|28
1630640330000|2021-09-03 03:38:50|3794.99|3786.29|3794.78|3786.08|3795.18|3786.48|3794.58|3785.88|15
1630640340000|2021-09-03 03:39:00|3794.77|3786.07|3794.12|3785.42|3794.94|3786.24|3793.66|3784.96|28
1630640350000|2021-09-03 03:39:10|3794.38|3785.68|3794.59|3785.89|3794.78|3786.08|3794.28|3785.58|30
1630640360000|2021-09-03 03:39:20|3794.63|3785.93|3794.7|3786|3794.75|3786.05|3794.59|3785.89|11
1630640370000|2021-09-03 03:39:30|3794.75|3786.05|3794.61|3785.91|3794.75|3786.05|3794.57|3785.87|21
1630640380000|2021-09-03 03:39:40|3794.52|3785.82|3794.89|3786.19|3794.98|3786.28|3794.49|3785.79|26
1630640390000|2021-09-03 03:39:50|3794.83|3786.13|3795.15|3786.45|3795.25|3786.55|3794.72|3786.02|27
1630640400000|2021-09-03 03:40:00|3795.21|3786.51|3795.82|3787.12|3796.18|3787.48|3795.04|3786.34|37
1630640410000|2021-09-03 03:40:10|3795.72|3787.02|3796.49|3787.79|3796.49|3787.79|3795.64|3786.94|35
1630640420000|2021-09-03 03:40:20|3796.07|3787.37|3797.84|3789.14|3797.89|3789.19|3796.04|3787.34|29
1630640430000|2021-09-03 03:40:30|3797.64|3788.94|3797.14|3788.44|3798.39|3789.69|3797.14|3788.44|35
1630640440000|2021-09-03 03:40:40|3796.83|3788.13|3798.09|3789.39|3798.33|3789.63|3796.81|3788.11|33
1630640450000|2021-09-03 03:40:50|3798.16|3789.46|3798.74|3790.04|3799.06|3790.36|3798.08|3789.38|32
1630640460000|2021-09-03 03:41:00|3798.63|3789.93|3799|3790.3|3799.23|3790.53|3797.77|3789.07|29
1630640470000|2021-09-03 03:41:10|3798.98|3790.28|3798.99|3790.29|3799.3|3790.6|3798.62|3789.92|37
1630640480000|2021-09-03 03:41:20|3799.25|3790.55|3799.27|3790.57|3799.72|3791.02|3799|3790.3|33
1630640490000|2021-09-03 03:41:30|3799.29|3790.59|3799.27|3790.57|3799.74|3791.04|3799.19|3790.49|25
1630640500000|2021-09-03 03:41:40|3799.22|3790.52|3799.35|3790.65|3799.76|3791.06|3799.11|3790.41|28
1630640510000|2021-09-03 03:41:50|3799.49|3790.79|3800.13|3791.43|3800.3|3791.6|3799.36|3790.66|21
1630640520000|2021-09-03 03:42:00|3800.14|3791.44|3799.91|3791.21|3800.82|3792.12|3799.59|3790.89|38
1630640530000|2021-09-03 03:42:10|3799.66|3790.96|3801.07|3792.37|3801.21|3792.51|3799.53|3790.83|38
1630640540000|2021-09-03 03:42:20|3800.62|3791.92|3801.19|3792.49|3801.38|3792.68|3800.58|3791.88|37
1630640550000|2021-09-03 03:42:30|3800.99|3792.29|3801.29|3792.59|3801.38|3792.68|3800.9|3792.2|35
1630640560000|2021-09-03 03:42:40|3801|3792.3|3801.62|3792.92|3801.82|3793.12|3801|3792.3|31
1630640570000|2021-09-03 03:42:50|3801.45|3792.75|3801.26|3792.56|3801.87|3793.17|3801.26|3792.56|34
1630640580000|2021-09-03 03:43:00|3801.47|3792.77|3801.66|3792.96|3801.78|3793.08|3800.95|3792.25|37
1630640590000|2021-09-03 03:43:10|3802.03|3793.33|3801.49|3792.79|3802.48|3793.78|3801.49|3792.79|30
1630640600000|2021-09-03 03:43:20|3801.46|3792.76|3802|3793.3|3802.06|3793.36|3801.38|3792.68|25
1630640610000|2021-09-03 03:43:30|3802.06|3793.36|3802.05|3793.35|3802.06|3793.36|3801.94|3793.24|13
1630640620000|2021-09-03 03:43:40|3802.06|3793.36|3802.37|3793.67|3802.37|3793.67|3802.06|3793.36|13
1630640630000|2021-09-03 03:43:50|3802.33|3793.63|3802.33|3793.63|3802.35|3793.65|3802.16|3793.46|24
1630640640000|2021-09-03 03:44:00|3802.27|3793.57|3801.31|3792.61|3802.35|3793.65|3801.3|3792.6|31
1630640650000|2021-09-03 03:44:10|3801.36|3792.66|3802.56|3793.86|3802.56|3793.86|3801.14|3792.44|37
1630640660000|2021-09-03 03:44:20|3802.57|3793.87|3801.55|3792.85|3802.57|3793.87|3801.27|3792.57|36
1630640670000|2021-09-03 03:44:30|3801.52|3792.82|3803.32|3794.62|3803.32|3794.62|3801.28|3792.58|36
1630640680000|2021-09-03 03:44:40|3803.51|3794.81|3804.03|3795.33|3804.05|3795.35|3803.1|3794.4|34
1630640690000|2021-09-03 03:44:50|3803.96|3795.26|3803.44|3794.74|3803.96|3795.26|3802.76|3794.06|36
1630640700000|2021-09-03 03:45:00|3803.3|3794.6|3802.84|3794.14|3803.53|3794.83|3802.74|3794.04|34
1630640710000|2021-09-03 03:45:10|3803.13|3794.43|3804.06|3795.36|3804.16|3795.46|3802.9|3794.2|38
1630640720000|2021-09-03 03:45:20|3804.05|3795.35|3803.6|3794.9|3804.47|3795.77|3803.6|3794.9|39
1630640730000|2021-09-03 03:45:30|3803.69|3794.99|3804.08|3795.38|3804.4|3795.7|3803.69|3794.99|36
1630640740000|2021-09-03 03:45:40|3804.06|3795.36|3804.27|3795.57|3804.28|3795.58|3804.01|3795.31|26
1630640750000|2021-09-03 03:45:50|3804.26|3795.56|3804.33|3795.63|3804.46|3795.76|3803.47|3794.77|29
1630640760000|2021-09-03 03:46:00|3804.39|3795.69|3807.29|3798.59|3807.73|3799.03|3804.39|3795.69|23
1630640770000|2021-09-03 03:46:10|3807.34|3798.64|3807.62|3798.92|3807.66|3798.96|3806.91|3798.21|32
1630640780000|2021-09-03 03:46:20|3807.68|3798.98|3811.58|3802.88|3812.29|3803.59|3807.49|3798.79|31
1630640790000|2021-09-03 03:46:30|3811.75|3803.05|3811.32|3802.62|3812.8|3804.1|3811.16|3802.46|39
1630640800000|2021-09-03 03:46:40|3811.82|3803.12|3809.55|3800.85|3811.82|3803.12|3809.08|3800.38|40
1630640810000|2021-09-03 03:46:50|3809.52|3800.82|3810.55|3801.85|3811.29|3802.59|3809.14|3800.44|37
1630640820000|2021-09-03 03:47:00|3810.12|3801.42|3808.18|3799.48|3810.39|3801.69|3807.95|3799.25|32
1630640830000|2021-09-03 03:47:10|3808.6|3799.9|3807.73|3799.03|3809.17|3800.47|3807.39|3798.69|37
1630640840000|2021-09-03 03:47:20|3807.53|3798.83|3810.97|3802.27|3810.99|3802.29|3807.53|3798.83|36
1630640850000|2021-09-03 03:47:30|3810.94|3802.24|3809.91|3801.21|3810.94|3802.24|3809.17|3800.47|35
1630640860000|2021-09-03 03:47:40|3810.11|3801.41|3810.2|3801.5|3810.71|3802.01|3809.65|3800.95|31
1630640870000|2021-09-03 03:47:50|3810.32|3801.62|3810.73|3802.03|3811.41|3802.71|3810.07|3801.37|27
1630640880000|2021-09-03 03:48:00|3810.69|3801.99|3812.16|3803.46|3812.59|3803.89|3810.63|3801.93|31
1630640890000|2021-09-03 03:48:10|3811.97|3803.27|3812.79|3804.09|3813.38|3804.68|3811.73|3803.03|28
1630640900000|2021-09-03 03:48:20|3812.98|3804.28|3812.4|3803.7|3813.13|3804.43|3812.2|3803.5|36
1630640910000|2021-09-03 03:48:30|3812.39|3803.69|3813.41|3804.71|3813.48|3804.78|3812.12|3803.42|33
1630640920000|2021-09-03 03:48:40|3813.48|3804.78|3814.26|3805.56|3814.47|3805.77|3813.48|3804.78|36
1630640930000|2021-09-03 03:48:50|3814.68|3805.98|3818.27|3809.57|3819.38|3810.68|3814.32|3805.62|36
1630640940000|2021-09-03 03:49:00|3818.18|3809.48|3819.63|3810.93|3820.32|3811.62|3817.99|3809.29|38
1630640950000|2021-09-03 03:49:10|3820.09|3811.39|3817.81|3809.11|3820.12|3811.42|3817.81|3809.11|39
1630640960000|2021-09-03 03:49:20|3817.22|3808.52|3816.02|3807.32|3818.42|3809.72|3815.74|3807.04|38
1630640970000|2021-09-03 03:49:30|3816|3807.3|3817.77|3809.07|3817.95|3809.25|3816|3807.3|37
1630640980000|2021-09-03 03:49:40|3817.88|3809.18|3818.49|3809.79|3818.49|3809.79|3817.73|3809.03|33
1630640990000|2021-09-03 03:49:50|3818.16|3809.46|3818.51|3809.81|3818.51|3809.81|3817.71|3809.01|38
1630641000000|2021-09-03 03:50:00|3818.45|3809.75|3818.52|3809.82|3818.82|3810.12|3817.86|3809.16|33
1630641010000|2021-09-03 03:50:10|3818.55|3809.85|3818.31|3809.61|3818.72|3810.02|3817.87|3809.17|35
1630641020000|2021-09-03 03:50:20|3818.34|3809.64|3816.87|3808.17|3819.02|3810.32|3816.68|3807.98|31
1630641030000|2021-09-03 03:50:30|3815.76|3807.06|3814.07|3805.37|3815.76|3807.06|3811.73|3803.03|39
1630641040000|2021-09-03 03:50:40|3813.25|3804.55|3811.54|3802.84|3813.72|3805.02|3811.54|3802.84|36
1630641050000|2021-09-03 03:50:50|3811.39|3802.69|3809.59|3800.89|3811.56|3802.86|3808.93|3800.23|39
1630641060000|2021-09-03 03:51:00|3809.56|3800.86|3809.24|3800.54|3809.87|3801.17|3808.75|3800.05|32
1630641070000|2021-09-03 03:51:10|3808.79|3800.09|3812.13|3803.43|3812.25|3803.55|3808.79|3800.09|38
1630641080000|2021-09-03 03:51:20|3812.18|3803.48|3812.03|3803.33|3813.94|3805.24|3811.76|3803.06|39
1630641090000|2021-09-03 03:51:30|3811.71|3803.01|3812.43|3803.73|3812.82|3804.12|3811.71|3803.01|35
1630641100000|2021-09-03 03:51:40|3812.4|3803.7|3813.68|3804.98|3813.68|3804.98|3811.45|3802.75|37
1630641110000|2021-09-03 03:51:50|3812.7|3804|3813.17|3804.47|3813.31|3804.61|3812.57|3803.87|30
1630641120000|2021-09-03 03:52:00|3812.64|3803.94|3812.06|3803.36|3813.74|3805.04|3812.06|3803.36|32
1630641130000|2021-09-03 03:52:10|3812.71|3804.01|3814.88|3806.18|3815.86|3807.16|3812.71|3804.01|35
1630641140000|2021-09-03 03:52:20|3814.97|3806.27|3815.01|3806.31|3815.35|3806.65|3814.54|3805.84|39
1630641150000|2021-09-03 03:52:30|3814.69|3805.99|3812.31|3803.61|3814.9|3806.2|3812.07|3803.37|36
1630641160000|2021-09-03 03:52:40|3812.32|3803.62|3811.9|3803.2|3812.55|3803.85|3811.54|3802.84|35
1630641170000|2021-09-03 03:52:50|3812.01|3803.31|3811.16|3802.46|3812.31|3803.61|3811.16|3802.46|35
1630641180000|2021-09-03 03:53:00|3811.25|3802.55|3811.26|3802.56|3811.55|3802.85|3811.11|3802.41|35
1630641190000|2021-09-03 03:53:10|3811.25|3802.55|3811.48|3802.78|3811.64|3802.94|3811.09|3802.39|28
1630641200000|2021-09-03 03:53:20|3811.34|3802.64|3811.19|3802.49|3811.49|3802.79|3811.11|3802.41|20
1630641210000|2021-09-03 03:53:30|3811.11|3802.41|3810.25|3801.55|3811.11|3802.41|3810.06|3801.36|38
1630641220000|2021-09-03 03:53:40|3809.48|3800.78|3808.86|3800.16|3809.87|3801.17|3808.86|3800.16|37
1630641230000|2021-09-03 03:53:50|3808.83|3800.13|3808.68|3799.98|3809.46|3800.76|3808.43|3799.73|33
1630641240000|2021-09-03 03:54:00|3808.53|3799.83|3807.67|3798.97|3809|3800.3|3806.21|3797.51|40
1630641250000|2021-09-03 03:54:10|3806.9|3798.2|3808.25|3799.55|3808.53|3799.83|3806.89|3798.19|35
1630641260000|2021-09-03 03:54:20|3808.09|3799.39|3808.88|3800.18|3809.13|3800.43|3807.85|3799.15|36
1630641270000|2021-09-03 03:54:30|3808.65|3799.95|3809.93|3801.23|3810.09|3801.39|3808.28|3799.58|36
1630641280000|2021-09-03 03:54:40|3809.85|3801.15|3809.6|3800.9|3810.11|3801.41|3809.33|3800.63|37
1630641290000|2021-09-03 03:54:50|3809.58|3800.88|3809.68|3800.98|3809.7|3801|3808.98|3800.28|33
1630641300000|2021-09-03 03:55:00|3809.29|3800.59|3809.97|3801.27|3810.28|3801.58|3809.24|3800.54|37
1630641310000|2021-09-03 03:55:10|3809.75|3801.05|3810.06|3801.36|3810.06|3801.36|3808.92|3800.22|37
1630641320000|2021-09-03 03:55:20|3810.15|3801.45|3809.33|3800.63|3810.43|3801.73|3808.08|3799.38|35
1630641330000|2021-09-03 03:55:30|3808.61|3799.91|3807.74|3799.04|3808.76|3800.06|3807.12|3798.42|33
1630641340000|2021-09-03 03:55:40|3807.72|3799.02|3807.44|3798.74|3807.72|3799.02|3807.24|3798.54|14
1630641350000|2021-09-03 03:55:50|3807.4|3798.7|3807.01|3798.31|3807.44|3798.74|3806.94|3798.24|21
1630641360000|2021-09-03 03:56:00|3806.84|3798.14|3806.56|3797.86|3806.95|3798.25|3806.51|3797.81|27
1630641370000|2021-09-03 03:56:10|3806.43|3797.73|3805.78|3797.08|3806.58|3797.88|3805.71|3797.01|34
1630641380000|2021-09-03 03:56:20|3805.79|3797.09|3806.08|3797.38|3806.49|3797.79|3805.79|3797.09|32
1630641390000|2021-09-03 03:56:30|3806.13|3797.43|3806.58|3797.88|3806.6|3797.9|3805.86|3797.16|29
1630641400000|2021-09-03 03:56:40|3807.73|3799.03|3807.02|3798.32|3808.65|3799.95|3806.63|3797.93|31
1630641410000|2021-09-03 03:56:50|3806.7|3798|3806.31|3797.61|3806.83|3798.13|3805.86|3797.16|33
1630641420000|2021-09-03 03:57:00|3806.04|3797.34|3806.29|3797.59|3806.76|3798.06|3805.56|3796.86|39
1630641430000|2021-09-03 03:57:10|3806.4|3797.7|3805.78|3797.08|3806.4|3797.7|3805.72|3797.02|36
1630641440000|2021-09-03 03:57:20|3805.73|3797.03|3805.52|3796.82|3805.98|3797.28|3805.49|3796.79|18
1630641450000|2021-09-03 03:57:30|3805.45|3796.75|3805.47|3796.77|3805.58|3796.88|3805.31|3796.61|25
1630641460000|2021-09-03 03:57:40|3805.41|3796.71|3804.85|3796.15|3805.6|3796.9|3804.85|3796.15|14
1630641470000|2021-09-03 03:57:50|3804.9|3796.2|3804.74|3796.04|3806.96|3798.26|3804.74|3796.04|33
1630641480000|2021-09-03 03:58:00|3804.75|3796.05|3808.04|3799.34|3808.28|3799.58|3804.75|3796.05|33
1630641490000|2021-09-03 03:58:10|3807.96|3799.26|3811.24|3802.54|3811.52|3802.82|3807.96|3799.26|39
1630641500000|2021-09-03 03:58:20|3810.88|3802.18|3810.8|3802.1|3811.31|3802.61|3810.27|3801.57|36
1630641510000|2021-09-03 03:58:30|3810.82|3802.12|3809.83|3801.13|3810.82|3802.12|3809.74|3801.04|33
1630641520000|2021-09-03 03:58:40|3810.08|3801.38|3810.13|3801.43|3810.55|3801.85|3809.83|3801.13|22
1630641530000|2021-09-03 03:58:50|3810.12|3801.42|3812.1|3803.4|3812.17|3803.47|3810.12|3801.42|33
1630641540000|2021-09-03 03:59:00|3812.16|3803.46|3811.6|3802.9|3812.24|3803.54|3811.49|3802.79|24
1630641550000|2021-09-03 03:59:10|3811.74|3803.04|3810.93|3802.23|3812.14|3803.44|3810.83|3802.13|37
1630641560000|2021-09-03 03:59:20|3811.02|3802.32|3810.72|3802.02|3811.25|3802.55|3810.5|3801.8|32
1630641570000|2021-09-03 03:59:30|3811.1|3802.4|3811.48|3802.78|3812.02|3803.32|3810.72|3802.02|30
1630641580000|2021-09-03 03:59:40|3811.58|3802.88|3812.13|3803.43|3812.26|3803.56|3811.17|3802.47|34
1630641590000|2021-09-03 03:59:50|3811.97|3803.27|3812.05|3803.35|3812.67|3803.97|3811.72|3803.02|38
1630641600000|2021-09-03 04:00:00|3811.9|3803.2|3812.08|3803.38|3812.54|3803.84|3811.54|3802.84|40
1630641610000|2021-09-03 04:00:10|3811.75|3803.05|3811.19|3802.49|3812.32|3803.62|3811.14|3802.44|35
1630641620000|2021-09-03 04:00:20|3811.16|3802.46|3811.89|3803.19|3812.13|3803.43|3811.16|3802.46|34
1630641630000|2021-09-03 04:00:30|3811.74|3803.04|3811.69|3802.99|3811.77|3803.07|3810.53|3801.83|32
1630641640000|2021-09-03 04:00:40|3811.33|3802.63|3809.04|3800.34|3811.66|3802.96|3808.98|3800.28|35
1630641650000|2021-09-03 04:00:50|3809.1|3800.4|3808.95|3800.25|3809.37|3800.67|3808.95|3800.25|22
1630641660000|2021-09-03 04:01:00|3808.82|3800.12|3808.91|3800.21|3809.05|3800.35|3808.81|3800.11|26
1630641670000|2021-09-03 04:01:10|3808.92|3800.22|3808.78|3800.08|3809.3|3800.6|3808.74|3800.04|29
1630641680000|2021-09-03 04:01:20|3808.79|3800.09|3811.07|3802.37|3811.2|3802.5|3808.79|3800.09|38
1630641690000|2021-09-03 04:01:30|3811|3802.3|3808.68|3799.98|3811.02|3802.32|3808.15|3799.45|37
1630641700000|2021-09-03 04:01:40|3808.6|3799.9|3809.15|3800.45|3809.41|3800.71|3808.2|3799.5|36
1630641710000|2021-09-03 04:01:50|3809.13|3800.43|3808.69|3799.99|3809.24|3800.54|3808.53|3799.83|37
1630641720000|2021-09-03 04:02:00|3809.01|3800.31|3808.85|3800.15|3809.78|3801.08|3807.94|3799.24|37
1630641730000|2021-09-03 04:02:10|3809.09|3800.39|3808|3799.3|3809.09|3800.39|3807.94|3799.24|32
1630641740000|2021-09-03 04:02:20|3807.98|3799.28|3806.33|3797.63|3807.99|3799.29|3805.93|3797.23|36
1630641750000|2021-09-03 04:02:30|3806.31|3797.61|3805.18|3796.48|3806.31|3797.61|3804.87|3796.17|38
1630641760000|2021-09-03 04:02:40|3805.4|3796.7|3805.15|3796.45|3805.54|3796.84|3804.96|3796.26|32
1630641770000|2021-09-03 04:02:50|3805.44|3796.74|3806.48|3797.78|3806.97|3798.27|3804.98|3796.28|35
1630641780000|2021-09-03 04:03:00|3806.19|3797.49|3807.86|3799.16|3807.9|3799.2|3806.04|3797.34|29
1630641790000|2021-09-03 04:03:10|3807.65|3798.95|3806.99|3798.29|3807.92|3799.22|3806.99|3798.29|30
1630641800000|2021-09-03 04:03:20|3807.04|3798.34|3806.01|3797.31|3807.67|3798.97|3805.83|3797.13|30
1630641810000|2021-09-03 04:03:30|3805.86|3797.16|3805.13|3796.43|3806.41|3797.71|3804.89|3796.19|22
1630641820000|2021-09-03 04:03:40|3804.84|3796.14|3804.83|3796.13|3805.21|3796.51|3804.72|3796.02|27
1630641830000|2021-09-03 04:03:50|3804.82|3796.12|3804.09|3795.39|3805.13|3796.43|3804.06|3795.36|27
1630641840000|2021-09-03 04:04:00|3803.54|3794.84|3805.41|3796.71|3805.42|3796.72|3803.36|3794.66|32
1630641850000|2021-09-03 04:04:10|3805.4|3796.7|3803.53|3794.83|3805.4|3796.7|3803.36|3794.66|33
1630641860000|2021-09-03 04:04:20|3803.52|3794.82|3803.96|3795.26|3803.96|3795.26|3802.3|3793.6|36
1630641870000|2021-09-03 04:04:30|3803.76|3795.06|3803.41|3794.71|3803.76|3795.06|3802.98|3794.28|32
1630641880000|2021-09-03 04:04:40|3803.39|3794.69|3806.03|3797.33|3806.29|3797.59|3803.39|3794.69|34
1630641890000|2021-09-03 04:04:50|3805.76|3797.06|3806.77|3798.07|3806.94|3798.24|3805.46|3796.76|38
1630641900000|2021-09-03 04:05:00|3806.74|3798.04|3808.21|3799.51|3808.91|3800.21|3806.73|3798.03|39
1630641910000|2021-09-03 04:05:10|3808.39|3799.69|3810.95|3802.25|3810.95|3802.25|3808.19|3799.49|37
1630641920000|2021-09-03 04:05:20|3810.48|3801.78|3810.25|3801.55|3812.28|3803.58|3810.05|3801.35|39
1630641930000|2021-09-03 04:05:30|3810.18|3801.48|3809.88|3801.18|3810.37|3801.67|3809.88|3801.18|35
1630641940000|2021-09-03 04:05:40|3809.93|3801.23|3810.56|3801.86|3810.93|3802.23|3809.93|3801.23|40
1630641950000|2021-09-03 04:05:50|3810.89|3802.19|3810.39|3801.69|3810.89|3802.19|3810.2|3801.5|39
1630641960000|2021-09-03 04:06:00|3810.43|3801.73|3811.34|3802.64|3811.78|3803.08|3809.79|3801.09|37
1630641970000|2021-09-03 04:06:10|3811.24|3802.54|3811.88|3803.18|3812.02|3803.32|3810.86|3802.16|36
1630641980000|2021-09-03 04:06:20|3811.79|3803.09|3812.62|3803.92|3812.89|3804.19|3811.73|3803.03|40
1630641990000|2021-09-03 04:06:30|3812.67|3803.97|3811.97|3803.27|3812.72|3804.02|3811.78|3803.08|38
1630642000000|2021-09-03 04:06:40|3812.08|3803.38|3811.96|3803.26|3812.84|3804.14|3811.85|3803.15|33
1630642010000|2021-09-03 04:06:50|3811.99|3803.29|3812.06|3803.36|3812.14|3803.44|3811.25|3802.55|29
1630642020000|2021-09-03 04:07:00|3812.52|3803.82|3813.57|3804.87|3813.58|3804.88|3812.34|3803.64|30
1630642030000|2021-09-03 04:07:10|3813.58|3804.88|3816.18|3807.48|3816.31|3807.61|3813.53|3804.83|35
1630642040000|2021-09-03 04:07:20|3816.36|3807.66|3817.31|3808.61|3817.45|3808.75|3816.36|3807.66|37
1630642050000|2021-09-03 04:07:30|3817.26|3808.56|3818.68|3809.98|3818.68|3809.98|3817.12|3808.42|32
1630642060000|2021-09-03 04:07:40|3818.73|3810.03|3818.58|3809.88|3819.95|3811.25|3818.52|3809.82|36
1630642070000|2021-09-03 04:07:50|3818.7|3810|3819.91|3811.21|3820.17|3811.47|3818.51|3809.81|36
1630642080000|2021-09-03 04:08:00|3820.01|3811.31|3821.5|3812.8|3821.72|3813.02|3819.75|3811.05|39
1630642090000|2021-09-03 04:08:10|3821.61|3812.91|3821.48|3812.78|3821.97|3813.27|3821.01|3812.31|35
1630642100000|2021-09-03 04:08:20|3821.2|3812.5|3821.38|3812.68|3822.25|3813.55|3821|3812.3|37
1630642110000|2021-09-03 04:08:30|3821.68|3812.98|3821.7|3813|3821.91|3813.21|3821.21|3812.51|36
1630642120000|2021-09-03 04:08:40|3821.5|3812.8|3823|3814.3|3823.33|3814.63|3821.39|3812.69|38
1630642130000|2021-09-03 04:08:50|3822.98|3814.28|3823.44|3814.74|3823.83|3815.13|3822.7|3814|35
1630642140000|2021-09-03 04:09:00|3823.39|3814.69|3822.69|3813.99|3823.61|3814.91|3821.85|3813.15|30
1630642150000|2021-09-03 04:09:10|3822.81|3814.11|3822.12|3813.42|3822.89|3814.19|3821.87|3813.17|31
1630642160000|2021-09-03 04:09:20|3822.05|3813.35|3822.07|3813.37|3822.12|3813.42|3821.03|3812.33|26
1630642170000|2021-09-03 04:09:30|3821.68|3812.98|3822.31|3813.61|3822.38|3813.68|3821.48|3812.78|36
1630642180000|2021-09-03 04:09:40|3822.29|3813.59|3820.56|3811.86|3822.36|3813.66|3820.51|3811.81|38
1630642190000|2021-09-03 04:09:50|3820.54|3811.84|3819.73|3811.03|3820.69|3811.99|3817.95|3809.25|39
1630642200000|2021-09-03 04:10:00|3819.52|3810.82|3819.68|3810.98|3820.48|3811.78|3818.55|3809.85|39
1630642210000|2021-09-03 04:10:10|3819.63|3810.93|3819.21|3810.51|3819.93|3811.23|3818.61|3809.91|37
1630642220000|2021-09-03 04:10:20|3819.23|3810.53|3819.08|3810.38|3819.23|3810.53|3818.23|3809.53|34
1630642230000|2021-09-03 04:10:30|3819.06|3810.36|3819.21|3810.51|3820.5|3811.8|3819.02|3810.32|32
1630642240000|2021-09-03 04:10:40|3819.15|3810.45|3819.82|3811.12|3820.01|3811.31|3818.74|3810.04|35
1630642250000|2021-09-03 04:10:50|3819.78|3811.08|3820.14|3811.44|3820.14|3811.44|3819.73|3811.03|22
1630642260000|2021-09-03 04:11:00|3820.11|3811.41|3820.3|3811.6|3820.33|3811.63|3819.54|3810.84|36
1630642270000|2021-09-03 04:11:10|3820.27|3811.57|3821.56|3812.86|3822.44|3813.74|3820.14|3811.44|35
1630642280000|2021-09-03 04:11:20|3821.48|3812.78|3821.49|3812.79|3821.78|3813.08|3820.7|3812|38
1630642290000|2021-09-03 04:11:30|3821.44|3812.74|3821.16|3812.46|3821.6|3812.9|3820.26|3811.56|40
1630642300000|2021-09-03 04:11:40|3821.13|3812.43|3820.72|3812.02|3821.5|3812.8|3820.49|3811.79|31
1630642310000|2021-09-03 04:11:50|3820.75|3812.05|3820.45|3811.75|3820.96|3812.26|3820.45|3811.75|33
1630642320000|2021-09-03 04:12:00|3820.75|3812.05|3820.86|3812.16|3821.36|3812.66|3820.52|3811.82|34
1630642330000|2021-09-03 04:12:10|3821.01|3812.31|3817.11|3808.41|3821.34|3812.64|3817.09|3808.39|39
1630642340000|2021-09-03 04:12:20|3817.14|3808.44|3819.15|3810.45|3819.15|3810.45|3815|3806.3|37
1630642350000|2021-09-03 04:12:30|3819.08|3810.38|3819.27|3810.57|3819.33|3810.63|3817.84|3809.14|38
1630642360000|2021-09-03 04:12:40|3819.42|3810.72|3820.9|3812.2|3821.11|3812.41|3819.14|3810.44|35
1630642370000|2021-09-03 04:12:50|3820.88|3812.18|3822.22|3813.52|3822.22|3813.52|3820.88|3812.18|32
1630642380000|2021-09-03 04:13:00|3822.47|3813.77|3822.25|3813.55|3822.53|3813.83|3822.12|3813.42|34
1630642390000|2021-09-03 04:13:10|3822.24|3813.54|3822.52|3813.82|3822.54|3813.84|3822.24|3813.54|34
1630642400000|2021-09-03 04:13:20|3822.66|3813.96|3821.71|3813.01|3822.66|3813.96|3821.66|3812.96|33
1630642410000|2021-09-03 04:13:30|3821.67|3812.97|3822.58|3813.88|3822.79|3814.09|3821.64|3812.94|27
1630642420000|2021-09-03 04:13:40|3822.54|3813.84|3823.64|3814.94|3823.64|3814.94|3822.47|3813.77|30
1630642430000|2021-09-03 04:13:50|3823.51|3814.81|3823.69|3814.99|3823.99|3815.29|3823.45|3814.75|28
1630642440000|2021-09-03 04:14:00|3823.74|3815.04|3824.08|3815.38|3824.23|3815.53|3823.54|3814.84|27
1630642450000|2021-09-03 04:14:10|3824.15|3815.45|3828.8|3820.1|3829.43|3820.73|3824.12|3815.42|34
1630642460000|2021-09-03 04:14:20|3829.08|3820.38|3827.99|3819.29|3829.58|3820.88|3827.73|3819.03|35
1630642470000|2021-09-03 04:14:30|3827.97|3819.27|3826.96|3818.26|3828.46|3819.76|3826.56|3817.86|34
1630642480000|2021-09-03 04:14:40|3826.97|3818.27|3826.87|3818.17|3827.23|3818.53|3826.06|3817.36|31
1630642490000|2021-09-03 04:14:50|3826.48|3817.78|3827.54|3818.84|3828.47|3819.77|3826.48|3817.78|32
1630642500000|2021-09-03 04:15:00|3827.55|3818.85|3828.74|3820.04|3828.81|3820.11|3827.31|3818.61|34
1630642510000|2021-09-03 04:15:10|3828.65|3819.95|3827.23|3818.53|3828.74|3820.04|3827.21|3818.51|31
1630642520000|2021-09-03 04:15:20|3827.35|3818.65|3825.53|3816.83|3827.35|3818.65|3825.19|3816.49|38
1630642530000|2021-09-03 04:15:30|3825.59|3816.89|3825.63|3816.93|3826.01|3817.31|3825.51|3816.81|32
1630642540000|2021-09-03 04:15:40|3825.64|3816.94|3824.78|3816.08|3825.64|3816.94|3824.61|3815.91|21
1630642550000|2021-09-03 04:15:50|3824.58|3815.88|3822.56|3813.86|3825.05|3816.35|3822.56|3813.86|30
1630642560000|2021-09-03 04:16:00|3822.63|3813.93|3822.6|3813.9|3823|3814.3|3821.96|3813.26|31
1630642570000|2021-09-03 04:16:10|3822.54|3813.84|3823.21|3814.51|3823.21|3814.51|3822.49|3813.79|33
1630642580000|2021-09-03 04:16:20|3823.11|3814.41|3822.73|3814.03|3823.2|3814.5|3821.8|3813.1|32
1630642590000|2021-09-03 04:16:30|3822.86|3814.16|3822.1|3813.4|3822.96|3814.26|3821.88|3813.18|33
1630642600000|2021-09-03 04:16:40|3822.16|3813.46|3822.01|3813.31|3822.28|3813.58|3822|3813.3|21
1630642610000|2021-09-03 04:16:50|3822|3813.3|3821.27|3812.57|3822.12|3813.42|3821.17|3812.47|33
1630642620000|2021-09-03 04:17:00|3821.25|3812.55|3820.99|3812.29|3821.9|3813.2|3820.99|3812.29|37
1630642630000|2021-09-03 04:17:10|3820.96|3812.26|3819.51|3810.81|3821.29|3812.59|3819.51|3810.81|34
1630642640000|2021-09-03 04:17:20|3819.42|3810.72|3819.57|3810.87|3819.75|3811.05|3819.33|3810.63|33
1630642650000|2021-09-03 04:17:30|3819.59|3810.89|3819.53|3810.83|3820.84|3812.14|3818.07|3809.37|39
1630642660000|2021-09-03 04:17:40|3819.43|3810.73|3817.91|3809.21|3819.43|3810.73|3817.41|3808.71|29
1630642670000|2021-09-03 04:17:50|3817.47|3808.77|3817.42|3808.72|3818.03|3809.33|3817.34|3808.64|37
1630642680000|2021-09-03 04:18:00|3817.45|3808.75|3817.73|3809.03|3818.32|3809.62|3817.36|3808.66|36
1630642690000|2021-09-03 04:18:10|3817.54|3808.84|3819.16|3810.46|3819.68|3810.98|3817.52|3808.82|38
1630642700000|2021-09-03 04:18:20|3819.15|3810.45|3819.4|3810.7|3819.52|3810.82|3818.83|3810.13|32
1630642710000|2021-09-03 04:18:30|3819.3|3810.6|3821.56|3812.86|3821.56|3812.86|3818.96|3810.26|31
1630642720000|2021-09-03 04:18:40|3821.55|3812.85|3822.22|3813.52|3823.14|3814.44|3821.26|3812.56|35
1630642730000|2021-09-03 04:18:50|3821.89|3813.19|3823.44|3814.74|3823.62|3814.92|3821.89|3813.19|39
1630642740000|2021-09-03 04:19:00|3823.52|3814.82|3822.27|3813.57|3823.68|3814.98|3822.22|3813.52|37
1630642750000|2021-09-03 04:19:10|3822.28|3813.58|3821.56|3812.86|3822.44|3813.74|3821.44|3812.74|33
1630642760000|2021-09-03 04:19:20|3821.55|3812.85|3821.57|3812.87|3822.2|3813.5|3821.26|3812.56|37
1630642770000|2021-09-03 04:19:30|3821.77|3813.07|3820.58|3811.88|3821.77|3813.07|3820.48|3811.78|36
1630642780000|2021-09-03 04:19:40|3820.59|3811.89|3821.18|3812.48|3821.4|3812.7|3820.59|3811.89|38
1630642790000|2021-09-03 04:19:50|3821.1|3812.4|3821.44|3812.74|3821.82|3813.12|3820.71|3812.01|38
1630642800000|2021-09-03 04:20:00|3821.45|3812.75|3821.73|3813.03|3821.73|3813.03|3821.17|3812.47|35
1630642810000|2021-09-03 04:20:10|3821.74|3813.04|3822.38|3813.68|3822.55|3813.85|3821.18|3812.48|33
1630642820000|2021-09-03 04:20:20|3822.16|3813.46|3820.38|3811.68|3822.16|3813.46|3820.28|3811.58|33
1630642830000|2021-09-03 04:20:30|3820.45|3811.75|3820.6|3811.9|3820.64|3811.94|3819.96|3811.26|34
1630642840000|2021-09-03 04:20:40|3820.42|3811.72|3820.07|3811.37|3820.6|3811.9|3819.9|3811.2|31
1630642850000|2021-09-03 04:20:50|3820.06|3811.36|3819.56|3810.86|3820.41|3811.71|3819.09|3810.39|36
1630642860000|2021-09-03 04:21:00|3819.49|3810.79|3819.48|3810.78|3819.68|3810.98|3819.07|3810.37|33
1630642870000|2021-09-03 04:21:10|3820.04|3811.34|3821.07|3812.37|3821.58|3812.88|3820.04|3811.34|36
1630642880000|2021-09-03 04:21:20|3821.15|3812.45|3821.54|3812.84|3821.54|3812.84|3820.79|3812.09|39
1630642890000|2021-09-03 04:21:30|3821.27|3812.57|3822.12|3813.42|3822.14|3813.44|3820.11|3811.41|35
1630642900000|2021-09-03 04:21:40|3822.25|3813.55|3821.9|3813.2|3822.25|3813.55|3820.95|3812.25|36
1630642910000|2021-09-03 04:21:50|3822|3813.3|3822.2|3813.5|3822.81|3814.11|3821.69|3812.99|36
1630642920000|2021-09-03 04:22:00|3822.03|3813.33|3821.25|3812.55|3822.74|3814.04|3821.25|3812.55|32
1630642930000|2021-09-03 04:22:10|3821.49|3812.79|3820.18|3811.48|3821.49|3812.79|3819.98|3811.28|36
1630642940000|2021-09-03 04:22:20|3820.14|3811.44|3819.94|3811.24|3820.16|3811.46|3819.65|3810.95|33
1630642950000|2021-09-03 04:22:30|3819.83|3811.13|3821.33|3812.63|3821.55|3812.85|3818.97|3810.27|37
1630642960000|2021-09-03 04:22:40|3821.54|3812.84|3821.1|3812.4|3821.57|3812.87|3820.89|3812.19|36
1630642970000|2021-09-03 04:22:50|3821.11|3812.41|3820.94|3812.24|3821.12|3812.42|3820.85|3812.15|21
1630642980000|2021-09-03 04:23:00|3820.93|3812.23|3819.02|3810.32|3820.99|3812.29|3819.02|3810.32|34
1630642990000|2021-09-03 04:23:10|3819.34|3810.64|3819.97|3811.27|3820.36|3811.66|3819.02|3810.32|25
1630643000000|2021-09-03 04:23:20|3820.36|3811.66|3817.79|3809.09|3820.36|3811.66|3817.79|3809.09|27
1630643010000|2021-09-03 04:23:30|3817.86|3809.16|3818.12|3809.42|3819.49|3810.79|3817.86|3809.16|23
1630643020000|2021-09-03 04:23:40|3819.46|3810.76|3816.87|3808.17|3819.46|3810.76|3816.87|3808.17|31
1630643030000|2021-09-03 04:23:50|3816.95|3808.25|3816.86|3808.16|3817.05|3808.35|3816.36|3807.66|34
1630643040000|2021-09-03 04:24:00|3817.01|3808.31|3816.17|3807.47|3817.32|3808.62|3816.14|3807.44|34
1630643050000|2021-09-03 04:24:10|3816.29|3807.59|3818.67|3809.97|3819.22|3810.52|3816.29|3807.59|32
1630643060000|2021-09-03 04:24:20|3818.71|3810.01|3817.89|3809.19|3818.71|3810.01|3817.87|3809.17|33
1630643070000|2021-09-03 04:24:30|3817.87|3809.17|3816.28|3807.58|3817.87|3809.17|3816.28|3807.58|31
1630643080000|2021-09-03 04:24:40|3816.31|3807.61|3816.26|3807.56|3816.36|3807.66|3816.06|3807.36|33
1630643090000|2021-09-03 04:24:50|3816.3|3807.6|3816.81|3808.11|3817.11|3808.41|3816.22|3807.52|29
1630643100000|2021-09-03 04:25:00|3816.76|3808.06|3816.69|3807.99|3816.89|3808.19|3815.49|3806.79|37
1630643110000|2021-09-03 04:25:10|3816.67|3807.97|3815.19|3806.49|3817.05|3808.35|3814.74|3806.04|34
1630643120000|2021-09-03 04:25:20|3814.74|3806.04|3814.97|3806.27|3816.05|3807.35|3814.74|3806.04|26
1630643130000|2021-09-03 04:25:30|3815.53|3806.83|3814.7|3806|3815.53|3806.83|3814.36|3805.66|17
1630643140000|2021-09-03 04:25:40|3814.55|3805.85|3813.55|3804.85|3814.61|3805.91|3812.97|3804.27|26
1630643150000|2021-09-03 04:25:50|3813.56|3804.86|3813.49|3804.79|3814.09|3805.39|3813.31|3804.61|27
1630643160000|2021-09-03 04:26:00|3813.69|3804.99|3814.61|3805.91|3814.61|3805.91|3813.32|3804.62|25
1630643170000|2021-09-03 04:26:10|3814.53|3805.83|3814.49|3805.79|3814.7|3806|3814.3|3805.6|34
1630643180000|2021-09-03 04:26:20|3814.5|3805.8|3814.29|3805.59|3814.5|3805.8|3814.28|3805.58|17
1630643190000|2021-09-03 04:26:30|3814.3|3805.6|3814.25|3805.55|3814.4|3805.7|3813.9|3805.2|30
1630643200000|2021-09-03 04:26:40|3814.29|3805.59|3814.15|3805.45|3814.58|3805.88|3814.13|3805.43|23
1630643210000|2021-09-03 04:26:50|3814.16|3805.46|3814.1|3805.4|3814.6|3805.9|3813.8|3805.1|30
1630643220000|2021-09-03 04:27:00|3814.27|3805.57|3814.84|3806.14|3814.84|3806.14|3813.85|3805.15|29
1630643230000|2021-09-03 04:27:10|3815.17|3806.47|3815.68|3806.98|3815.88|3807.18|3814.85|3806.15|33
1630643240000|2021-09-03 04:27:20|3815.59|3806.89|3816.41|3807.71|3816.79|3808.09|3815.59|3806.89|33
1630643250000|2021-09-03 04:27:30|3816.49|3807.79|3816.52|3807.82|3816.52|3807.82|3816.04|3807.34|35
1630643260000|2021-09-03 04:27:40|3816.54|3807.84|3814.91|3806.21|3816.54|3807.84|3814.91|3806.21|34
1630643270000|2021-09-03 04:27:50|3815.06|3806.36|3815.28|3806.58|3815.93|3807.23|3814.69|3805.99|37
1630643280000|2021-09-03 04:28:00|3815.19|3806.49|3815.23|3806.53|3815.32|3806.62|3814.88|3806.18|35
1630643290000|2021-09-03 04:28:10|3815.22|3806.52|3814.06|3805.36|3815.22|3806.52|3813.89|3805.19|39
1630643300000|2021-09-03 04:28:20|3814.09|3805.39|3813.9|3805.2|3814.45|3805.75|3813.69|3804.99|36
1630643310000|2021-09-03 04:28:30|3813.94|3805.24|3812.9|3804.2|3814.12|3805.42|3812.9|3804.2|37
1630643320000|2021-09-03 04:28:40|3813.01|3804.31|3813|3804.3|3813.35|3804.65|3812.8|3804.1|33
1630643330000|2021-09-03 04:28:50|3812.95|3804.25|3812.45|3803.75|3812.96|3804.26|3812.4|3803.7|33
1630643340000|2021-09-03 04:29:00|3812.54|3803.84|3813.76|3805.06|3813.78|3805.08|3812.54|3803.84|22
1630643350000|2021-09-03 04:29:10|3813.78|3805.08|3814.52|3805.82|3814.57|3805.87|3813.68|3804.98|16
1630643360000|2021-09-03 04:29:20|3814.63|3805.93|3813.32|3804.62|3814.75|3806.05|3813.32|3804.62|27
1630643370000|2021-09-03 04:29:30|3813.33|3804.63|3813.43|3804.73|3813.54|3804.84|3813.27|3804.57|27
1630643380000|2021-09-03 04:29:40|3813.42|3804.72|3813.4|3804.7|3813.43|3804.73|3813.23|3804.53|31
1630643390000|2021-09-03 04:29:50|3813.39|3804.69|3813.44|3804.74|3813.47|3804.77|3813.38|3804.68|29
1630643400000|2021-09-03 04:30:00|3813.46|3804.76|3814.02|3805.32|3814.11|3805.41|3813.4|3804.7|30
1630643410000|2021-09-03 04:30:10|3814.4|3805.7|3814.84|3806.14|3814.99|3806.29|3814.4|3805.7|32
1630643420000|2021-09-03 04:30:20|3814.72|3806.02|3815.85|3807.15|3816.07|3807.37|3814.03|3805.33|34
1630643430000|2021-09-03 04:30:30|3815.82|3807.12|3816.28|3807.58|3817.5|3808.8|3815.82|3807.12|33
1630643440000|2021-09-03 04:30:40|3816.3|3807.6|3816.38|3807.68|3817.06|3808.36|3816.3|3807.6|24
1630643450000|2021-09-03 04:30:50|3816.39|3807.69|3816.67|3807.97|3816.82|3808.12|3816.36|3807.66|32
1630643460000|2021-09-03 04:31:00|3816.65|3807.95|3816.73|3808.03|3817.01|3808.31|3816.65|3807.95|26
1630643470000|2021-09-03 04:31:10|3816.75|3808.05|3816.77|3808.07|3816.91|3808.21|3816.74|3808.04|28
1630643480000|2021-09-03 04:31:20|3816.76|3808.06|3817.24|3808.54|3817.25|3808.55|3816.67|3807.97|26
1630643490000|2021-09-03 04:31:30|3817.23|3808.53|3817.79|3809.09|3817.79|3809.09|3817.23|3808.53|15
1630643500000|2021-09-03 04:31:40|3817.83|3809.13|3817.52|3808.82|3818.12|3809.42|3816.99|3808.29|36
1630643510000|2021-09-03 04:31:50|3817.28|3808.58|3817.77|3809.07|3817.81|3809.11|3817.22|3808.52|36
1630643520000|2021-09-03 04:32:00|3817.74|3809.04|3818.89|3810.19|3818.89|3810.19|3817.43|3808.73|36
1630643530000|2021-09-03 04:32:10|3818.87|3810.17|3819.13|3810.43|3819.42|3810.72|3818.53|3809.83|35
1630643540000|2021-09-03 04:32:20|3819.34|3810.64|3819.48|3810.78|3819.62|3810.92|3818.69|3809.99|38
1630643550000|2021-09-03 04:32:30|3819.49|3810.79|3819.4|3810.7|3819.69|3810.99|3819.05|3810.35|35
1630643560000|2021-09-03 04:32:40|3819.38|3810.68|3819.32|3810.62|3819.8|3811.1|3819.08|3810.38|37
1630643570000|2021-09-03 04:32:50|3819.4|3810.7|3821.24|3812.54|3821.27|3812.57|3819.12|3810.42|36
1630643580000|2021-09-03 04:33:00|3821.18|3812.48|3821.6|3812.9|3821.84|3813.14|3821.18|3812.48|37
1630643590000|2021-09-03 04:33:10|3821.69|3812.99|3820.45|3811.75|3821.94|3813.24|3820.19|3811.49|35
1630643600000|2021-09-03 04:33:20|3820.51|3811.81|3820.47|3811.77|3820.51|3811.81|3819.69|3810.99|34
1630643610000|2021-09-03 04:33:30|3820.46|3811.76|3819.61|3810.91|3820.47|3811.77|3819.53|3810.83|37
1630643620000|2021-09-03 04:33:40|3819.6|3810.9|3819.12|3810.42|3819.68|3810.98|3819.06|3810.36|33
1630643630000|2021-09-03 04:33:50|3819.28|3810.58|3819.41|3810.71|3819.57|3810.87|3819.12|3810.42|28
1630643640000|2021-09-03 04:34:00|3819.34|3810.64|3819.51|3810.81|3819.68|3810.98|3819.25|3810.55|27
1630643650000|2021-09-03 04:34:10|3819.33|3810.63|3818.98|3810.28|3819.52|3810.82|3818.98|3810.28|23
1630643660000|2021-09-03 04:34:20|3818.89|3810.19|3818.87|3810.17|3818.95|3810.25|3818.79|3810.09|20
1630643670000|2021-09-03 04:34:30|3819.11|3810.41|3819.09|3810.39|3819.15|3810.45|3819.09|3810.39|8
1630643680000|2021-09-03 04:34:40|3819.15|3810.45|3818.89|3810.19|3819.15|3810.45|3818.78|3810.08|13
1630643690000|2021-09-03 04:34:50|3818.84|3810.14|3819.85|3811.15|3819.86|3811.16|3818.78|3810.08|15
1630643700000|2021-09-03 04:35:00|3819.86|3811.16|3817.44|3808.74|3819.86|3811.16|3817.44|3808.74|31
1630643710000|2021-09-03 04:35:10|3817.43|3808.73|3817.47|3808.77|3817.89|3809.19|3817.36|3808.66|35
1630643720000|2021-09-03 04:35:20|3817.7|3809|3816.32|3807.62|3817.74|3809.04|3816.15|3807.45|32
1630643730000|2021-09-03 04:35:30|3816.38|3807.68|3816|3807.3|3816.45|3807.75|3815.99|3807.29|29
1630643740000|2021-09-03 04:35:40|3816.06|3807.36|3814.07|3805.37|3816.06|3807.36|3814.02|3805.32|30
1630643750000|2021-09-03 04:35:50|3814.2|3805.5|3815.2|3806.5|3815.31|3806.61|3813.93|3805.23|35
1630643760000|2021-09-03 04:36:00|3815.27|3806.57|3816.44|3807.74|3816.67|3807.97|3815.27|3806.57|29
1630643770000|2021-09-03 04:36:10|3816.46|3807.76|3816.28|3807.58|3817.23|3808.53|3816.18|3807.48|29
1630643780000|2021-09-03 04:36:20|3816.26|3807.56|3815.74|3807.04|3816.26|3807.56|3815.45|3806.75|34
1630643790000|2021-09-03 04:36:30|3815.93|3807.23|3815.77|3807.07|3816.04|3807.34|3815.52|3806.82|32
1630643800000|2021-09-03 04:36:40|3815.76|3807.06|3815.91|3807.21|3816.2|3807.5|3815.58|3806.88|34
1630643810000|2021-09-03 04:36:50|3815.94|3807.24|3815.82|3807.12|3816.18|3807.48|3815.47|3806.77|35
1630643820000|2021-09-03 04:37:00|3815.96|3807.26|3815.72|3807.02|3816.09|3807.39|3815.64|3806.94|36
1630643830000|2021-09-03 04:37:10|3815.71|3807.01|3815.65|3806.95|3816.05|3807.35|3815.58|3806.88|32
1630643840000|2021-09-03 04:37:20|3815.64|3806.94|3815.61|3806.91|3815.82|3807.12|3815.31|3806.61|37
1630643850000|2021-09-03 04:37:30|3815.74|3807.04|3815.97|3807.27|3815.97|3807.27|3815.43|3806.73|35
1630643860000|2021-09-03 04:37:40|3816.66|3807.96|3816.79|3808.09|3816.9|3808.2|3815.46|3806.76|38
1630643870000|2021-09-03 04:37:50|3816.78|3808.08|3816.4|3807.7|3816.86|3808.16|3816.05|3807.35|38
1630643880000|2021-09-03 04:38:00|3816.41|3807.71|3816.74|3808.04|3817.12|3808.42|3816.19|3807.49|30
1630643890000|2021-09-03 04:38:10|3816.91|3808.21|3817.37|3808.67|3817.48|3808.78|3816.76|3808.06|36
1630643900000|2021-09-03 04:38:20|3817.57|3808.87|3816.84|3808.14|3817.66|3808.96|3816.64|3807.94|37
1630643910000|2021-09-03 04:38:30|3816.83|3808.13|3816.33|3807.63|3817.09|3808.39|3816.33|3807.63|34
1630643920000|2021-09-03 04:38:40|3816.37|3807.67|3817.01|3808.31|3817.6|3808.9|3816.37|3807.67|36
1630643930000|2021-09-03 04:38:50|3817.02|3808.32|3817.75|3809.05|3817.76|3809.06|3816.71|3808.01|37
1630643940000|2021-09-03 04:39:00|3817.69|3808.99|3817.92|3809.22|3818.12|3809.42|3817.6|3808.9|33
1630643950000|2021-09-03 04:39:10|3818.05|3809.35|3817.74|3809.04|3818.73|3810.03|3817.48|3808.78|31
1630643960000|2021-09-03 04:39:20|3817.62|3808.92|3816.76|3808.06|3817.64|3808.94|3816.6|3807.9|34
1630643970000|2021-09-03 04:39:30|3816.77|3808.07|3817.46|3808.76|3817.67|3808.97|3816.62|3807.92|29
1630643980000|2021-09-03 04:39:40|3817.59|3808.89|3817.49|3808.79|3817.76|3809.06|3817.13|3808.43|37
1630643990000|2021-09-03 04:39:50|3817.63|3808.93|3817.61|3808.91|3817.94|3809.24|3817.2|3808.5|36
1630644000000|2021-09-03 04:40:00|3817.59|3808.89|3817.74|3809.04|3818.63|3809.93|3817.53|3808.83|38
1630644010000|2021-09-03 04:40:10|3818.24|3809.54|3818.59|3809.89|3818.78|3810.08|3817.68|3808.98|32
1630644020000|2021-09-03 04:40:20|3818.65|3809.95|3818.49|3809.79|3818.96|3810.26|3818.3|3809.6|38
1630644030000|2021-09-03 04:40:30|3818.5|3809.8|3819.86|3811.16|3819.86|3811.16|3818.08|3809.38|35
1630644040000|2021-09-03 04:40:40|3819.75|3811.05|3820.02|3811.32|3820.42|3811.72|3819.67|3810.97|27
1630644050000|2021-09-03 04:40:50|3819.97|3811.27|3819.73|3811.03|3819.97|3811.27|3819.58|3810.88|24
1630644060000|2021-09-03 04:41:00|3819.71|3811.01|3819.89|3811.19|3819.94|3811.24|3819.65|3810.95|29
1630644070000|2021-09-03 04:41:10|3819.83|3811.13|3819.69|3810.99|3819.92|3811.22|3819.69|3810.99|16
1630644080000|2021-09-03 04:41:20|3819.68|3810.98|3819.33|3810.63|3819.68|3810.98|3819.14|3810.44|21
1630644090000|2021-09-03 04:41:30|3819.25|3810.55|3818.34|3809.64|3819.56|3810.86|3817.17|3808.47|25
1630644100000|2021-09-03 04:41:40|3818.49|3809.79|3819.84|3811.14|3820.84|3812.14|3818.49|3809.79|38
1630644110000|2021-09-03 04:41:50|3819.88|3811.18|3821.15|3812.45|3821.15|3812.45|3819.88|3811.18|31
1630644120000|2021-09-03 04:42:00|3821.11|3812.41|3821.08|3812.38|3821.11|3812.41|3819.99|3811.29|38
1630644130000|2021-09-03 04:42:10|3821.09|3812.39|3820.6|3811.9|3821.09|3812.39|3819.76|3811.06|36
1630644140000|2021-09-03 04:42:20|3820.59|3811.89|3820.03|3811.33|3820.62|3811.92|3819.46|3810.76|33
1630644150000|2021-09-03 04:42:30|3820.09|3811.39|3818.95|3810.25|3820.1|3811.4|3818.74|3810.04|31
1630644160000|2021-09-03 04:42:40|3818.99|3810.29|3819.44|3810.74|3819.62|3810.92|3818.98|3810.28|27
1630644170000|2021-09-03 04:42:50|3819.43|3810.73|3818.99|3810.29|3819.44|3810.74|3818.78|3810.08|21
1630644180000|2021-09-03 04:43:00|3818.98|3810.28|3819.41|3810.71|3819.41|3810.71|3818.93|3810.23|14
1630644190000|2021-09-03 04:43:10|3819.21|3810.51|3819.09|3810.39|3819.21|3810.51|3818.78|3810.08|16
1630644200000|2021-09-03 04:43:20|3819.01|3810.31|3819.63|3810.93|3819.99|3811.29|3819.01|3810.31|23
1630644210000|2021-09-03 04:43:30|3819.62|3810.92|3819.4|3810.7|3819.62|3810.92|3819.16|3810.46|34
1630644220000|2021-09-03 04:43:40|3819.44|3810.74|3819.17|3810.47|3819.55|3810.85|3819.17|3810.47|31
1630644230000|2021-09-03 04:43:50|3819.14|3810.44|3818.98|3810.28|3819.35|3810.65|3818.94|3810.24|32
1630644240000|2021-09-03 04:44:00|3818.97|3810.27|3819.19|3810.49|3819.43|3810.73|3818.97|3810.27|23
1630644250000|2021-09-03 04:44:10|3819.35|3810.65|3819.39|3810.69|3819.69|3810.99|3818.98|3810.28|22
1630644260000|2021-09-03 04:44:20|3819.4|3810.7|3819.14|3810.44|3819.42|3810.72|3819.13|3810.43|10
1630644270000|2021-09-03 04:44:30|3819.13|3810.43|3818.29|3809.59|3819.13|3810.43|3817.25|3808.55|29
1630644280000|2021-09-03 04:44:40|3818.28|3809.58|3817.7|3809|3818.28|3809.58|3817.28|3808.58|26
1630644290000|2021-09-03 04:44:50|3818.04|3809.34|3817.26|3808.56|3818.21|3809.51|3817.26|3808.56|26
1630644300000|2021-09-03 04:45:00|3817.64|3808.94|3819.43|3810.73|3819.44|3810.74|3817.11|3808.41|34
1630644310000|2021-09-03 04:45:10|3819.34|3810.64|3819.7|3811|3819.89|3811.19|3819.02|3810.32|37
1630644320000|2021-09-03 04:45:20|3819.72|3811.02|3819.72|3811.02|3819.94|3811.24|3818.7|3810|34
1630644330000|2021-09-03 04:45:30|3819.74|3811.04|3819.02|3810.32|3819.94|3811.24|3819.02|3810.32|38
1630644340000|2021-09-03 04:45:40|3819.2|3810.5|3819.38|3810.68|3819.8|3811.1|3819|3810.3|12
1630644350000|2021-09-03 04:45:50|3819.28|3810.58|3819.01|3810.31|3819.65|3810.95|3818.8|3810.1|11
1630644360000|2021-09-03 04:46:00|3819.09|3810.39|3819.15|3810.45|3819.63|3810.93|3818.97|3810.27|25
1630644370000|2021-09-03 04:46:10|3819.14|3810.44|3819.27|3810.57|3819.93|3811.23|3819.12|3810.42|14
1630644380000|2021-09-03 04:46:20|3819.87|3811.17|3819.58|3810.88|3819.94|3811.24|3819.13|3810.43|29
1630644390000|2021-09-03 04:46:30|3819.7|3811|3819.61|3810.91|3819.74|3811.04|3819.55|3810.85|27
1630644400000|2021-09-03 04:46:40|3819.67|3810.97|3820.46|3811.76|3820.46|3811.76|3819.5|3810.8|32
1630644410000|2021-09-03 04:46:50|3820.2|3811.5|3820.42|3811.72|3820.51|3811.81|3819.73|3811.03|38
1630644420000|2021-09-03 04:47:00|3820.41|3811.71|3822.4|3813.7|3822.55|3813.85|3819.96|3811.26|39
1630644430000|2021-09-03 04:47:10|3822.36|3813.66|3821.75|3813.05|3822.41|3813.71|3821.75|3813.05|35
1630644440000|2021-09-03 04:47:20|3821.91|3813.21|3821.85|3813.15|3822.23|3813.53|3821.62|3812.92|37
1630644450000|2021-09-03 04:47:30|3821.75|3813.05|3821.63|3812.93|3821.85|3813.15|3821.39|3812.69|34
1630644460000|2021-09-03 04:47:40|3821.58|3812.88|3820.91|3812.21|3821.92|3813.22|3820.91|3812.21|35
1630644470000|2021-09-03 04:47:50|3820.84|3812.14|3821.85|3813.15|3822.27|3813.57|3820.84|3812.14|38
1630644480000|2021-09-03 04:48:00|3822.25|3813.55|3821.34|3812.64|3822.36|3813.66|3821.29|3812.59|38
1630644490000|2021-09-03 04:48:10|3821.37|3812.67|3820.45|3811.75|3821.71|3813.01|3820.45|3811.75|39
1630644500000|2021-09-03 04:48:20|3820.46|3811.76|3820.38|3811.68|3820.94|3812.24|3820.38|3811.68|35
1630644510000|2021-09-03 04:48:30|3820.68|3811.98|3819.97|3811.27|3820.69|3811.99|3819.97|3811.27|32
1630644520000|2021-09-03 04:48:40|3819.98|3811.28|3819.95|3811.25|3820.22|3811.52|3819.87|3811.17|32
1630644530000|2021-09-03 04:48:50|3819.99|3811.29|3819.76|3811.06|3820.35|3811.65|3819.72|3811.02|33
1630644540000|2021-09-03 04:49:00|3819.79|3811.09|3819.5|3810.8|3820.02|3811.32|3819.3|3810.6|31
1630644550000|2021-09-03 04:49:10|3819.45|3810.75|3819.48|3810.78|3819.6|3810.9|3819.23|3810.53|33
1630644560000|2021-09-03 04:49:20|3819.46|3810.76|3819.99|3811.29|3820.2|3811.5|3819.42|3810.72|29
1630644570000|2021-09-03 04:49:30|3820|3811.3|3820.15|3811.45|3820.4|3811.7|3819.78|3811.08|29
1630644580000|2021-09-03 04:49:40|3819.94|3811.24|3820.36|3811.66|3820.43|3811.73|3819.94|3811.24|20
1630644590000|2021-09-03 04:49:50|3820.37|3811.67|3819.86|3811.16|3820.37|3811.67|3819.86|3811.16|6
1630644600000|2021-09-03 04:50:00|3820.09|3811.39|3819.93|3811.23|3820.15|3811.45|3819.75|3811.05|29
1630644610000|2021-09-03 04:50:10|3820.13|3811.43|3820.03|3811.33|3820.3|3811.6|3819.93|3811.23|37
1630644620000|2021-09-03 04:50:20|3819.99|3811.29|3820.13|3811.43|3820.34|3811.64|3819.85|3811.15|30
1630644630000|2021-09-03 04:50:30|3820.31|3811.61|3820.16|3811.46|3820.32|3811.62|3820.02|3811.32|17
1630644640000|2021-09-03 04:50:40|3820.11|3811.41|3820.27|3811.57|3820.32|3811.62|3820.11|3811.41|14
1630644650000|2021-09-03 04:50:50|3820.44|3811.74|3820.81|3812.11|3821.76|3813.06|3820.44|3811.74|37
1630644660000|2021-09-03 04:51:00|3820.78|3812.08|3820.4|3811.7|3821.43|3812.73|3819.87|3811.17|35
1630644670000|2021-09-03 04:51:10|3820.19|3811.49|3819.5|3810.8|3820.33|3811.63|3819.5|3810.8|25
1630644680000|2021-09-03 04:51:20|3819.56|3810.86|3819.84|3811.14|3820.25|3811.55|3819.49|3810.79|29
1630644690000|2021-09-03 04:51:30|3819.81|3811.11|3819.61|3810.91|3819.95|3811.25|3819.48|3810.78|30
1630644700000|2021-09-03 04:51:40|3819.51|3810.81|3819.7|3811|3819.85|3811.15|3819.48|3810.78|21
1630644710000|2021-09-03 04:51:50|3819.69|3810.99|3819.63|3810.93|3819.81|3811.11|3819.49|3810.79|31
1630644720000|2021-09-03 04:52:00|3819.65|3810.95|3819.68|3810.98|3819.68|3810.98|3819.62|3810.92|11
1630644730000|2021-09-03 04:52:10|3819.66|3810.96|3819.88|3811.18|3819.95|3811.25|3819.66|3810.96|32
1630644740000|2021-09-03 04:52:20|3819.93|3811.23|3819.78|3811.08|3819.99|3811.29|3819.62|3810.92|30
1630644750000|2021-09-03 04:52:30|3819.81|3811.11|3819.74|3811.04|3820.09|3811.39|3819.63|3810.93|31
1630644760000|2021-09-03 04:52:40|3819.68|3810.98|3818.48|3809.78|3819.74|3811.04|3818.24|3809.54|31
1630644770000|2021-09-03 04:52:50|3818.63|3809.93|3818.81|3810.11|3819.06|3810.36|3818.34|3809.64|27
1630644780000|2021-09-03 04:53:00|3818.67|3809.97|3819.15|3810.45|3819.15|3810.45|3818.31|3809.61|26
1630644790000|2021-09-03 04:53:10|3819.16|3810.46|3818.57|3809.87|3819.34|3810.64|3818.56|3809.86|32
1630644800000|2021-09-03 04:53:20|3818.81|3810.11|3815.62|3806.92|3818.81|3810.11|3815.44|3806.74|36
1630644810000|2021-09-03 04:53:30|3815.6|3806.9|3815.79|3807.09|3815.87|3807.17|3815.3|3806.6|30
1630644820000|2021-09-03 04:53:40|3815.78|3807.08|3815.69|3806.99|3816|3807.3|3815.26|3806.56|36
1630644830000|2021-09-03 04:53:50|3815.67|3806.97|3811.75|3803.05|3815.87|3807.17|3811.75|3803.05|22
1630644840000|2021-09-03 04:54:00|3811.67|3802.97|3810.75|3802.05|3812.08|3803.38|3810.3|3801.6|31
1630644850000|2021-09-03 04:54:10|3810.74|3802.04|3811.01|3802.31|3811.54|3802.84|3810.41|3801.71|36
1630644860000|2021-09-03 04:54:20|3811|3802.3|3811.13|3802.43|3811.19|3802.49|3810.69|3801.99|28
1630644870000|2021-09-03 04:54:30|3811.12|3802.42|3809.87|3801.17|3811.12|3802.42|3809.73|3801.03|34
1630644880000|2021-09-03 04:54:40|3809.76|3801.06|3809.28|3800.58|3810.38|3801.68|3809.25|3800.55|38
1630644890000|2021-09-03 04:54:50|3809.33|3800.63|3809.57|3800.87|3809.98|3801.28|3809.26|3800.56|38
1630644900000|2021-09-03 04:55:00|3809.37|3800.67|3808.69|3799.99|3809.79|3801.09|3808.18|3799.48|33
1630644910000|2021-09-03 04:55:10|3808.67|3799.97|3808.35|3799.65|3808.67|3799.97|3808.12|3799.42|36
1630644920000|2021-09-03 04:55:20|3808.32|3799.62|3809.8|3801.1|3809.82|3801.12|3808.08|3799.38|34
1630644930000|2021-09-03 04:55:30|3809.79|3801.09|3810.74|3802.04|3810.84|3802.14|3809.3|3800.6|30
1630644940000|2021-09-03 04:55:40|3810.84|3802.14|3812.04|3803.34|3812.71|3804.01|3810.7|3802|37
1630644950000|2021-09-03 04:55:50|3812.1|3803.4|3813.03|3804.33|3813.75|3805.05|3811.84|3803.14|38
1630644960000|2021-09-03 04:56:00|3813.65|3804.95|3814.46|3805.76|3814.48|3805.78|3813|3804.3|36
1630644970000|2021-09-03 04:56:10|3814.4|3805.7|3812.96|3804.26|3814.4|3805.7|3812.96|3804.26|36
1630644980000|2021-09-03 04:56:20|3813.01|3804.31|3813.46|3804.76|3813.54|3804.84|3812.96|3804.26|35
1630644990000|2021-09-03 04:56:30|3813.58|3804.88|3813.96|3805.26|3814.55|3805.85|3813.07|3804.37|38
1630645000000|2021-09-03 04:56:40|3814.12|3805.42|3812.88|3804.18|3814.36|3805.66|3812.88|3804.18|39
1630645010000|2021-09-03 04:56:50|3812.9|3804.2|3812.44|3803.74|3813.91|3805.21|3812.2|3803.5|34
1630645020000|2021-09-03 04:57:00|3812.58|3803.88|3811.41|3802.71|3812.85|3804.15|3811.41|3802.71|26
1630645030000|2021-09-03 04:57:10|3811.42|3802.72|3812.46|3803.76|3812.46|3803.76|3811.34|3802.64|29
1630645040000|2021-09-03 04:57:20|3812.23|3803.53|3812.92|3804.22|3813.88|3805.18|3812.23|3803.53|32
1630645050000|2021-09-03 04:57:30|3812.82|3804.12|3812.84|3804.14|3813.19|3804.49|3812.45|3803.75|30
1630645060000|2021-09-03 04:57:40|3812.86|3804.16|3812.18|3803.48|3813.04|3804.34|3812.18|3803.48|20
1630645070000|2021-09-03 04:57:50|3812.76|3804.06|3813.84|3805.14|3814.16|3805.46|3812.74|3804.04|19
1630645080000|2021-09-03 04:58:00|3813.85|3805.15|3814.46|3805.76|3814.55|3805.85|3813.85|3805.15|35
1630645090000|2021-09-03 04:58:10|3814.54|3805.84|3815.66|3806.96|3816.01|3807.31|3814.3|3805.6|32
1630645100000|2021-09-03 04:58:20|3816.01|3807.31|3816.31|3807.61|3816.99|3808.29|3815.59|3806.89|33
1630645110000|2021-09-03 04:58:30|3816.35|3807.65|3816.14|3807.44|3816.39|3807.69|3815.86|3807.16|39
1630645120000|2021-09-03 04:58:40|3816.12|3807.42|3816.5|3807.8|3816.58|3807.88|3816.01|3807.31|35
1630645130000|2021-09-03 04:58:50|3816.43|3807.73|3814.61|3805.91|3816.5|3807.8|3814.6|3805.9|29
1630645140000|2021-09-03 04:59:00|3814.75|3806.05|3814.39|3805.69|3815.51|3806.81|3814.39|3805.69|35
1630645150000|2021-09-03 04:59:10|3814.4|3805.7|3814.97|3806.27|3814.97|3806.27|3814.36|3805.66|16
1630645160000|2021-09-03 04:59:20|3815.16|3806.46|3815.25|3806.55|3815.81|3807.11|3814.79|3806.09|31
1630645170000|2021-09-03 04:59:30|3815.2|3806.5|3815.15|3806.45|3815.2|3806.5|3814.42|3805.72|37
1630645180000|2021-09-03 04:59:40|3814.83|3806.13|3815.03|3806.33|3815.14|3806.44|3814.53|3805.83|33
1630645190000|2021-09-03 04:59:50|3815.01|3806.31|3814.94|3806.24|3815.7|3807|3814.37|3805.67|36
1630645200000|2021-09-03 05:00:00|3814.73|3806.03|3815.32|3806.62|3815.78|3807.08|3814.49|3805.79|38
1630645210000|2021-09-03 05:00:10|3815.54|3806.84|3815.76|3807.06|3816.58|3807.88|3815.22|3806.52|36
1630645220000|2021-09-03 05:00:20|3815.79|3807.09|3816.21|3807.51|3816.51|3807.81|3815.79|3807.09|30
1630645230000|2021-09-03 05:00:30|3816.13|3807.43|3815.84|3807.14|3816.25|3807.55|3815.7|3807|34
1630645240000|2021-09-03 05:00:40|3815.63|3806.93|3814.64|3805.94|3815.77|3807.07|3814.53|3805.83|34
1630645250000|2021-09-03 05:00:50|3814.62|3805.92|3815.34|3806.64|3815.49|3806.79|3814.51|3805.81|36
1630645260000|2021-09-03 05:01:00|3815.16|3806.46|3815.24|3806.54|3815.69|3806.99|3815.09|3806.39|35
1630645270000|2021-09-03 05:01:10|3815.27|3806.57|3813.8|3805.1|3815.68|3806.98|3813.8|3805.1|38
1630645280000|2021-09-03 05:01:20|3813.93|3805.23|3811.64|3802.94|3813.93|3805.23|3811.64|3802.94|32
1630645290000|2021-09-03 05:01:30|3812.03|3803.33|3810.91|3802.21|3812.09|3803.39|3810.87|3802.17|33
1630645300000|2021-09-03 05:01:40|3811.04|3802.34|3811.27|3802.57|3812.03|3803.33|3810.88|3802.18|38
1630645310000|2021-09-03 05:01:50|3811.18|3802.48|3810.95|3802.25|3811.8|3803.1|3810.94|3802.24|32
1630645320000|2021-09-03 05:02:00|3810.9|3802.2|3810.77|3802.07|3812.07|3803.37|3810.61|3801.91|35
1630645330000|2021-09-03 05:02:10|3810.79|3802.09|3813.91|3805.21|3813.91|3805.21|3810.79|3802.09|34
1630645340000|2021-09-03 05:02:20|3813.89|3805.19|3812.15|3803.45|3814.04|3805.34|3812.12|3803.42|33
1630645350000|2021-09-03 05:02:30|3812.16|3803.46|3811.05|3802.35|3812.16|3803.46|3810.89|3802.19|31
1630645360000|2021-09-03 05:02:40|3811.15|3802.45|3812.32|3803.62|3812.32|3803.62|3811.02|3802.32|39
1630645370000|2021-09-03 05:02:50|3812.92|3804.22|3812.61|3803.91|3813.21|3804.51|3812.24|3803.54|37
1630645380000|2021-09-03 05:03:00|3812.3|3803.6|3811.86|3803.16|3812.96|3804.26|3811.74|3803.04|38
1630645390000|2021-09-03 05:03:10|3811.78|3803.08|3811.91|3803.21|3812.23|3803.53|3811.4|3802.7|36
1630645400000|2021-09-03 05:03:20|3811.97|3803.27|3811.01|3802.31|3812.12|3803.42|3810.68|3801.98|33
1630645410000|2021-09-03 05:03:30|3811.02|3802.32|3810.11|3801.41|3811.08|3802.38|3810.06|3801.36|34
1630645420000|2021-09-03 05:03:40|3810.1|3801.4|3810.64|3801.94|3811.22|3802.52|3809.88|3801.18|37
1630645430000|2021-09-03 05:03:50|3810.72|3802.02|3810.99|3802.29|3811.41|3802.71|3810.56|3801.86|35
1630645440000|2021-09-03 05:04:00|3810.81|3802.11|3810.07|3801.37|3810.81|3802.11|3809.86|3801.16|36
1630645450000|2021-09-03 05:04:10|3810.06|3801.36|3810.25|3801.55|3810.34|3801.64|3809.76|3801.06|30
1630645460000|2021-09-03 05:04:20|3810.04|3801.34|3811.44|3802.74|3811.58|3802.88|3810.02|3801.32|26
1630645470000|2021-09-03 05:04:30|3811.51|3802.81|3811.4|3802.7|3812.52|3803.82|3811.4|3802.7|24
1630645480000|2021-09-03 05:04:40|3811.49|3802.79|3811.53|3802.83|3811.84|3803.14|3811.06|3802.36|36
1630645490000|2021-09-03 05:04:50|3811.57|3802.87|3810.86|3802.16|3811.64|3802.94|3810.86|3802.16|29
1630645500000|2021-09-03 05:05:00|3810.85|3802.15|3810.94|3802.24|3811.06|3802.36|3810.67|3801.97|32
1630645510000|2021-09-03 05:05:10|3810.91|3802.21|3811.19|3802.49|3811.19|3802.49|3810.67|3801.97|32
1630645520000|2021-09-03 05:05:20|3811.34|3802.64|3812.06|3803.36|3812.41|3803.71|3811.21|3802.51|34
1630645530000|2021-09-03 05:05:30|3812.45|3803.75|3812.17|3803.47|3812.48|3803.78|3811.64|3802.94|38
1630645540000|2021-09-03 05:05:40|3812.48|3803.78|3812.08|3803.38|3812.89|3804.19|3811.79|3803.09|35
1630645550000|2021-09-03 05:05:50|3812.31|3803.61|3812.57|3803.87|3813.22|3804.52|3812.14|3803.44|28
1630645560000|2021-09-03 05:06:00|3812.67|3803.97|3813.77|3805.07|3813.77|3805.07|3812.67|3803.97|25
1630645570000|2021-09-03 05:06:10|3813.78|3805.08|3814.49|3805.79|3814.49|3805.79|3813.78|3805.08|10
1630645580000|2021-09-03 05:06:20|3814.65|3805.95|3814.42|3805.72|3814.66|3805.96|3814.34|3805.64|26
1630645590000|2021-09-03 05:06:30|3814.38|3805.68|3813.89|3805.19|3814.48|3805.78|3813.71|3805.01|37
1630645600000|2021-09-03 05:06:40|3813.94|3805.24|3814.24|3805.54|3814.38|3805.68|3813.88|3805.18|37
1630645610000|2021-09-03 05:06:50|3814.22|3805.52|3814.1|3805.4|3814.49|3805.79|3813.81|3805.11|37
1630645620000|2021-09-03 05:07:00|3814.01|3805.31|3813.88|3805.18|3814.12|3805.42|3813.63|3804.93|35
1630645630000|2021-09-03 05:07:10|3813.98|3805.28|3814.44|3805.74|3814.47|3805.77|3813.88|3805.18|32
1630645640000|2021-09-03 05:07:20|3814.18|3805.48|3814.28|3805.58|3814.77|3806.07|3814.18|3805.48|27
1630645650000|2021-09-03 05:07:30|3814.27|3805.57|3814.51|3805.81|3814.55|3805.85|3814.17|3805.47|24
1630645660000|2021-09-03 05:07:40|3814.57|3805.87|3814.49|3805.79|3814.64|3805.94|3814.36|3805.66|20
1630645670000|2021-09-03 05:07:50|3814.41|3805.71|3814.48|3805.78|3814.55|3805.85|3813.59|3804.89|40
1630645680000|2021-09-03 05:08:00|3814.4|3805.7|3814.61|3805.91|3814.76|3806.06|3814.38|3805.68|32
1630645690000|2021-09-03 05:08:10|3814.6|3805.9|3814.27|3805.57|3814.6|3805.9|3813.51|3804.81|34
1630645700000|2021-09-03 05:08:20|3814.24|3805.54|3814.16|3805.46|3814.76|3806.06|3814.16|3805.46|32
1630645710000|2021-09-03 05:08:30|3814.21|3805.51|3814.32|3805.62|3814.77|3806.07|3814.21|3805.51|33
1630645720000|2021-09-03 05:08:40|3814.37|3805.67|3814.14|3805.44|3814.37|3805.67|3813.66|3804.96|39
1630645730000|2021-09-03 05:08:50|3814.17|3805.47|3814.15|3805.45|3814.19|3805.49|3813.56|3804.86|27
1630645740000|2021-09-03 05:09:00|3814.17|3805.47|3814.23|3805.53|3814.3|3805.6|3814.09|3805.39|25
1630645750000|2021-09-03 05:09:10|3814.27|3805.57|3814.34|3805.64|3814.45|3805.75|3814.2|3805.5|27
1630645760000|2021-09-03 05:09:20|3814.35|3805.65|3813.57|3804.87|3815.42|3806.72|3813.47|3804.77|32
1630645770000|2021-09-03 05:09:30|3813.62|3804.92|3812.01|3803.31|3813.86|3805.16|3811.96|3803.26|27
1630645780000|2021-09-03 05:09:40|3811.96|3803.26|3811.57|3802.87|3812.1|3803.4|3811.29|3802.59|26
1630645790000|2021-09-03 05:09:50|3811.58|3802.88|3811.45|3802.75|3812.03|3803.33|3811.41|3802.71|33
1630645800000|2021-09-03 05:10:00|3811.49|3802.79|3811.3|3802.6|3811.69|3802.99|3810.73|3802.03|30
1630645810000|2021-09-03 05:10:10|3811.23|3802.53|3811.42|3802.72|3812.08|3803.38|3811.23|3802.53|32
1630645820000|2021-09-03 05:10:20|3811.5|3802.8|3813.51|3804.81|3814.17|3805.47|3811.45|3802.75|32
1630645830000|2021-09-03 05:10:30|3813.56|3804.86|3813.32|3804.62|3813.77|3805.07|3812.62|3803.92|36
1630645840000|2021-09-03 05:10:40|3813.66|3804.96|3813.26|3804.56|3814.1|3805.4|3813.19|3804.49|32
1630645850000|2021-09-03 05:10:50|3813.27|3804.57|3813.74|3805.04|3813.95|3805.25|3813.27|3804.57|32
1630645860000|2021-09-03 05:11:00|3813.65|3804.95|3814.87|3806.17|3815.14|3806.44|3813.65|3804.95|31
1630645870000|2021-09-03 05:11:10|3815.25|3806.55|3814.95|3806.25|3815.25|3806.55|3814.75|3806.05|36
1630645880000|2021-09-03 05:11:20|3815.16|3806.46|3815.08|3806.38|3815.28|3806.58|3814.82|3806.12|34
1630645890000|2021-09-03 05:11:30|3814.91|3806.21|3814.64|3805.94|3815.26|3806.56|3814.54|3805.84|29
1630645900000|2021-09-03 05:11:40|3814.63|3805.93|3814.7|3806|3814.8|3806.1|3814.61|3805.91|24
1630645910000|2021-09-03 05:11:50|3814.76|3806.06|3813.05|3804.35|3814.77|3806.07|3813.05|3804.35|27
1630645920000|2021-09-03 05:12:00|3812.83|3804.13|3813.16|3804.46|3813.74|3805.04|3812.82|3804.12|33
1630645930000|2021-09-03 05:12:10|3813.04|3804.34|3812.85|3804.15|3813.2|3804.5|3812.82|3804.12|31
1630645940000|2021-09-03 05:12:20|3812.82|3804.12|3812.36|3803.66|3812.86|3804.16|3812.17|3803.47|33
1630645950000|2021-09-03 05:12:30|3812.38|3803.68|3812.28|3803.58|3812.46|3803.76|3812.15|3803.45|29
1630645960000|2021-09-03 05:12:40|3812.26|3803.56|3812.13|3803.43|3812.42|3803.72|3812.05|3803.35|38
1630645970000|2021-09-03 05:12:50|3812.04|3803.34|3812.17|3803.47|3812.56|3803.86|3811.91|3803.21|32
1630645980000|2021-09-03 05:13:00|3812.4|3803.7|3812.14|3803.44|3812.43|3803.73|3811.67|3802.97|31
1630645990000|2021-09-03 05:13:10|3812.13|3803.43|3812|3803.3|3812.13|3803.43|3811.95|3803.25|26
1630646000000|2021-09-03 05:13:20|3812.01|3803.31|3812.08|3803.38|3812.11|3803.41|3812|3803.3|22
1630646010000|2021-09-03 05:13:30|3812.09|3803.39|3812.5|3803.8|3812.53|3803.83|3812.04|3803.34|32
1630646020000|2021-09-03 05:13:40|3812.36|3803.66|3812.42|3803.72|3812.92|3804.22|3812.33|3803.63|19
1630646030000|2021-09-03 05:13:50|3812.46|3803.76|3812.63|3803.93|3812.72|3804.02|3812.33|3803.63|16
1630646040000|2021-09-03 05:14:00|3812.62|3803.92|3812.49|3803.79|3813.02|3804.32|3812.22|3803.52|36
1630646050000|2021-09-03 05:14:10|3812.75|3804.05|3809.9|3801.2|3812.75|3804.05|3809.74|3801.04|34
1630646060000|2021-09-03 05:14:20|3809.91|3801.21|3809.11|3800.41|3810.04|3801.34|3808.99|3800.29|35
1630646070000|2021-09-03 05:14:30|3809.19|3800.49|3807.97|3799.27|3809.19|3800.49|3807.93|3799.23|38
1630646080000|2021-09-03 05:14:40|3808.03|3799.33|3807.84|3799.14|3808.23|3799.53|3807.82|3799.12|34
1630646090000|2021-09-03 05:14:50|3807.81|3799.11|3807.43|3798.73|3808.17|3799.47|3807.32|3798.62|33
1630646100000|2021-09-03 05:15:00|3807.14|3798.44|3805.41|3796.71|3807.14|3798.44|3805.35|3796.65|40
1630646110000|2021-09-03 05:15:10|3805.4|3796.7|3805.07|3796.37|3806.64|3797.94|3804.97|3796.27|38
1630646120000|2021-09-03 05:15:20|3805.51|3796.81|3806.77|3798.07|3806.78|3798.08|3805.02|3796.32|39
1630646130000|2021-09-03 05:15:30|3806.31|3797.61|3805.65|3796.95|3806.77|3798.07|3805.43|3796.73|37
1630646140000|2021-09-03 05:15:40|3805.62|3796.92|3804.73|3796.03|3805.96|3797.26|3804.43|3795.73|35
1630646150000|2021-09-03 05:15:50|3804.53|3795.83|3804.48|3795.78|3804.82|3796.12|3804.28|3795.58|35
1630646160000|2021-09-03 05:16:00|3804.56|3795.86|3804.05|3795.35|3804.56|3795.86|3803.6|3794.9|36
1630646170000|2021-09-03 05:16:10|3803.96|3795.26|3803.15|3794.45|3804.23|3795.53|3803.15|3794.45|34
1630646180000|2021-09-03 05:16:20|3803.18|3794.48|3802.76|3794.06|3803.35|3794.65|3802.76|3794.06|37
1630646190000|2021-09-03 05:16:30|3802.75|3794.05|3802.16|3793.46|3802.87|3794.17|3801.72|3793.02|35
1630646200000|2021-09-03 05:16:40|3802.23|3793.53|3802.13|3793.43|3802.39|3793.69|3801.69|3792.99|34
1630646210000|2021-09-03 05:16:50|3802.18|3793.48|3792.83|3784.13|3802.18|3793.48|3792.28|3783.58|37
1630646220000|2021-09-03 05:17:00|3792.96|3784.26|3796.53|3787.83|3796.74|3788.04|3792.61|3783.91|39
1630646230000|2021-09-03 05:17:10|3796.43|3787.73|3796.72|3788.02|3797.32|3788.62|3796.39|3787.69|39
1630646240000|2021-09-03 05:17:20|3796.69|3787.99|3795.25|3786.55|3796.79|3788.09|3793.83|3785.13|39
1630646250000|2021-09-03 05:17:30|3795.07|3786.37|3794.08|3785.38|3795.5|3786.8|3794.08|3785.38|39
1630646260000|2021-09-03 05:17:40|3794.06|3785.36|3793.02|3784.32|3794.14|3785.44|3793.02|3784.32|38
1630646270000|2021-09-03 05:17:50|3792.84|3784.14|3795.66|3786.96|3795.66|3786.96|3792.83|3784.13|36
1630646280000|2021-09-03 05:18:00|3795.6|3786.9|3796.14|3787.44|3796.33|3787.63|3795.53|3786.83|36
1630646290000|2021-09-03 05:18:10|3796.22|3787.52|3792.98|3784.28|3796.22|3787.52|3792.96|3784.26|39
1630646300000|2021-09-03 05:18:20|3792.61|3783.91|3792.66|3783.96|3793.05|3784.35|3792.48|3783.78|35
1630646310000|2021-09-03 05:18:30|3792.87|3784.17|3793.5|3784.8|3793.55|3784.85|3789.94|3781.24|40
1630646320000|2021-09-03 05:18:40|3792.95|3784.25|3790.97|3782.27|3793.35|3784.65|3790.46|3781.76|38
1630646330000|2021-09-03 05:18:50|3790.71|3782.01|3795.24|3786.54|3795.24|3786.54|3790.71|3782.01|40
1630646340000|2021-09-03 05:19:00|3794.97|3786.27|3794.86|3786.16|3795.49|3786.79|3794.04|3785.34|37
1630646350000|2021-09-03 05:19:10|3794.94|3786.24|3795.67|3786.97|3795.94|3787.24|3793.94|3785.24|40
1630646360000|2021-09-03 05:19:20|3795.21|3786.51|3795.95|3787.25|3796.73|3788.03|3795.13|3786.43|38
1630646370000|2021-09-03 05:19:30|3795.31|3786.61|3795.77|3787.07|3796.02|3787.32|3794.78|3786.08|40
1630646380000|2021-09-03 05:19:40|3796.03|3787.33|3795.97|3787.27|3797.11|3788.41|3795.77|3787.07|33
1630646390000|2021-09-03 05:19:50|3795.64|3786.94|3796.13|3787.43|3797.24|3788.54|3795.64|3786.94|39
1630646400000|2021-09-03 05:20:00|3797.46|3788.76|3799.54|3790.84|3799.63|3790.93|3796.78|3788.08|36
1630646410000|2021-09-03 05:20:10|3799.6|3790.9|3800.74|3792.04|3801.58|3792.88|3799.49|3790.79|37
1630646420000|2021-09-03 05:20:20|3800.87|3792.17|3800.97|3792.27|3801.94|3793.24|3800.87|3792.17|21
1630646430000|2021-09-03 05:20:30|3800.94|3792.24|3801.29|3792.59|3801.31|3792.61|3800.87|3792.17|31
1630646440000|2021-09-03 05:20:40|3801.3|3792.6|3802.89|3794.19|3802.96|3794.26|3801.3|3792.6|27
1630646450000|2021-09-03 05:20:50|3802.9|3794.2|3809.03|3800.33|3809.49|3800.79|3802.87|3794.17|37
1630646460000|2021-09-03 05:21:00|3809.01|3800.31|3808.81|3800.11|3810.21|3801.51|3808.55|3799.85|35
1630646470000|2021-09-03 05:21:10|3808.58|3799.88|3808.85|3800.15|3808.88|3800.18|3807.34|3798.64|36
1630646480000|2021-09-03 05:21:20|3809.03|3800.33|3809.94|3801.24|3810.22|3801.52|3808.88|3800.18|31
1630646490000|2021-09-03 05:21:30|3810.03|3801.33|3807.93|3799.23|3810.1|3801.4|3807.13|3798.43|35
1630646500000|2021-09-03 05:21:40|3808|3799.3|3808.92|3800.22|3809.04|3800.34|3807.43|3798.73|37
1630646510000|2021-09-03 05:21:50|3808.9|3800.2|3809.83|3801.13|3809.85|3801.15|3808.08|3799.38|34
1630646520000|2021-09-03 05:22:00|3809.85|3801.15|3809.74|3801.04|3810.16|3801.46|3809.72|3801.02|20
1630646530000|2021-09-03 05:22:10|3809.76|3801.06|3810.71|3802.01|3810.71|3802.01|3809.59|3800.89|32
1630646540000|2021-09-03 05:22:20|3810.69|3801.99|3812.48|3803.78|3812.51|3803.81|3810.4|3801.7|30
1630646550000|2021-09-03 05:22:30|3812.46|3803.76|3812.87|3804.17|3813.06|3804.36|3812.43|3803.73|22
1630646560000|2021-09-03 05:22:40|3812.89|3804.19|3813.59|3804.89|3813.59|3804.89|3811.71|3803.01|30
1630646570000|2021-09-03 05:22:50|3813.69|3804.99|3814.6|3805.9|3814.87|3806.17|3812.88|3804.18|38
1630646580000|2021-09-03 05:23:00|3814|3805.3|3815.78|3807.08|3816.4|3807.7|3813.57|3804.87|38
1630646590000|2021-09-03 05:23:10|3815.74|3807.04|3813.52|3804.82|3815.74|3807.04|3812.13|3803.43|39
1630646600000|2021-09-03 05:23:20|3814.03|3805.33|3814.81|3806.11|3815.17|3806.47|3814.03|3805.33|34
1630646610000|2021-09-03 05:23:30|3814.72|3806.02|3815.58|3806.88|3815.58|3806.88|3814.38|3805.68|36
1630646620000|2021-09-03 05:23:40|3815.19|3806.49|3815.86|3807.16|3816.34|3807.64|3814.95|3806.25|37
1630646630000|2021-09-03 05:23:50|3815.88|3807.18|3816.18|3807.48|3817.26|3808.56|3815.25|3806.55|38
1630646640000|2021-09-03 05:24:00|3816.09|3807.39|3815.89|3807.19|3816.93|3808.23|3815.88|3807.18|28
1630646650000|2021-09-03 05:24:10|3815.86|3807.16|3814.77|3806.07|3816.14|3807.44|3814.77|3806.07|32
1630646660000|2021-09-03 05:24:20|3814.44|3805.74|3814.47|3805.77|3814.7|3806|3814.19|3805.49|27
1630646670000|2021-09-03 05:24:30|3814.59|3805.89|3815.89|3807.19|3816.44|3807.74|3814.59|3805.89|22
1630646680000|2021-09-03 05:24:40|3816.04|3807.34|3816.56|3807.86|3816.67|3807.97|3816|3807.3|34
1630646690000|2021-09-03 05:24:50|3816.61|3807.91|3816.28|3807.58|3816.7|3808|3816.12|3807.42|19
1630646700000|2021-09-03 05:25:00|3816.27|3807.57|3816.9|3808.2|3816.9|3808.2|3816.07|3807.37|27
1630646710000|2021-09-03 05:25:10|3817.19|3808.49|3818.68|3809.98|3819.87|3811.17|3816.22|3807.52|29
1630646720000|2021-09-03 05:25:20|3818.97|3810.27|3819.98|3811.28|3820.17|3811.47|3818.97|3810.27|31
1630646730000|2021-09-03 05:25:30|3820.07|3811.37|3819.73|3811.03|3820.07|3811.37|3819.32|3810.62|34
1630646740000|2021-09-03 05:25:40|3819.72|3811.02|3820.44|3811.74|3820.44|3811.74|3819.49|3810.79|29
1630646750000|2021-09-03 05:25:50|3820.34|3811.64|3821.13|3812.43|3821.14|3812.44|3820.08|3811.38|34
1630646760000|2021-09-03 05:26:00|3821.14|3812.44|3821.83|3813.13|3821.91|3813.21|3821.12|3812.42|31
1630646770000|2021-09-03 05:26:10|3821.92|3813.22|3822.59|3813.89|3822.59|3813.89|3821.27|3812.57|37
1630646780000|2021-09-03 05:26:20|3822.02|3813.32|3820.43|3811.73|3822.13|3813.43|3820.43|3811.73|38
1630646790000|2021-09-03 05:26:30|3820.55|3811.85|3820.52|3811.82|3821.09|3812.39|3820.12|3811.42|36
1630646800000|2021-09-03 05:26:40|3820.73|3812.03|3820.25|3811.55|3821.39|3812.69|3820.25|3811.55|29
1630646810000|2021-09-03 05:26:50|3820.21|3811.51|3820.39|3811.69|3820.82|3812.12|3820.1|3811.4|36
1630646820000|2021-09-03 05:27:00|3820.31|3811.61|3820.57|3811.87|3820.57|3811.87|3820.08|3811.38|35
1630646830000|2021-09-03 05:27:10|3820.65|3811.95|3820.56|3811.86|3820.87|3812.17|3820.55|3811.85|38
1630646840000|2021-09-03 05:27:20|3820.5|3811.8|3817.79|3809.09|3820.5|3811.8|3817.69|3808.99|33
1630646850000|2021-09-03 05:27:30|3817.85|3809.15|3819.32|3810.62|3819.55|3810.85|3816.92|3808.22|38
1630646860000|2021-09-03 05:27:40|3819.12|3810.42|3817.49|3808.79|3819.12|3810.42|3817.4|3808.7|37
1630646870000|2021-09-03 05:27:50|3817.54|3808.84|3817.65|3808.95|3819.4|3810.7|3817.24|3808.54|35
1630646880000|2021-09-03 05:28:00|3817.64|3808.94|3817.86|3809.16|3817.89|3809.19|3817.4|3808.7|36
1630646890000|2021-09-03 05:28:10|3817.89|3809.19|3817.51|3808.81|3817.9|3809.2|3817.48|3808.78|35
1630646900000|2021-09-03 05:28:20|3817.52|3808.82|3815|3806.3|3817.59|3808.89|3815|3806.3|39
1630646910000|2021-09-03 05:28:30|3814.73|3806.03|3812.8|3804.1|3814.8|3806.1|3812.71|3804.01|39
1630646920000|2021-09-03 05:28:40|3812.78|3804.08|3812.13|3803.43|3812.83|3804.13|3811.99|3803.29|34
1630646930000|2021-09-03 05:28:50|3811.93|3803.23|3811.07|3802.37|3811.93|3803.23|3810.89|3802.19|32
1630646940000|2021-09-03 05:29:00|3811.13|3802.43|3810.15|3801.45|3811.75|3803.05|3809.97|3801.27|34
1630646950000|2021-09-03 05:29:10|3810.38|3801.68|3809.13|3800.43|3810.48|3801.78|3807.5|3798.8|31
1630646960000|2021-09-03 05:29:20|3808.84|3800.14|3808.35|3799.65|3808.89|3800.19|3808.16|3799.46|34
1630646970000|2021-09-03 05:29:30|3808.33|3799.63|3808.14|3799.44|3808.71|3800.01|3808.14|3799.44|35
1630646980000|2021-09-03 05:29:40|3808.24|3799.54|3806.62|3797.92|3808.24|3799.54|3806.62|3797.92|39
1630646990000|2021-09-03 05:29:50|3806.63|3797.93|3806.19|3797.49|3806.72|3798.02|3805.73|3797.03|40
1630647000000|2021-09-03 05:30:00|3806.25|3797.55|3806.82|3798.12|3807.26|3798.56|3806.12|3797.42|36
1630647010000|2021-09-03 05:30:10|3806.79|3798.09|3806.52|3797.82|3807.23|3798.53|3805.59|3796.89|38
1630647020000|2021-09-03 05:30:20|3806.4|3797.7|3806.02|3797.32|3806.54|3797.84|3805.9|3797.2|39
1630647030000|2021-09-03 05:30:30|3806.18|3797.48|3806.48|3797.78|3806.83|3798.13|3806.14|3797.44|37
1630647040000|2021-09-03 05:30:40|3806.32|3797.62|3806.6|3797.9|3806.74|3798.04|3805.97|3797.27|37
1630647050000|2021-09-03 05:30:50|3806.93|3798.23|3806.98|3798.28|3807.05|3798.35|3806.62|3797.92|36
1630647060000|2021-09-03 05:31:00|3806.95|3798.25|3806.01|3797.31|3806.95|3798.25|3805.88|3797.18|35
1630647070000|2021-09-03 05:31:10|3806|3797.3|3804.74|3796.04|3806.06|3797.36|3804.74|3796.04|37
1630647080000|2021-09-03 05:31:20|3805.03|3796.33|3803.5|3794.8|3805.03|3796.33|3803.5|3794.8|37
1630647090000|2021-09-03 05:31:30|3803.69|3794.99|3803.7|3795|3803.76|3795.06|3803.3|3794.6|30
1630647100000|2021-09-03 05:31:40|3803.73|3795.03|3806.34|3797.64|3806.34|3797.64|3803.73|3795.03|32
1630647110000|2021-09-03 05:31:50|3806.35|3797.65|3806.31|3797.61|3806.41|3797.71|3806.09|3797.39|30
1630647120000|2021-09-03 05:32:00|3806.28|3797.58|3809.84|3801.14|3809.84|3801.14|3806.22|3797.52|36
1630647130000|2021-09-03 05:32:10|3809.83|3801.13|3810.03|3801.33|3810.12|3801.42|3809.3|3800.6|34
1630647140000|2021-09-03 05:32:20|3810.02|3801.32|3809.81|3801.11|3810.24|3801.54|3809.71|3801.01|31
1630647150000|2021-09-03 05:32:30|3809.72|3801.02|3812.28|3803.58|3812.46|3803.76|3809.71|3801.01|26
1630647160000|2021-09-03 05:32:40|3812.2|3803.5|3812.07|3803.37|3812.44|3803.74|3811.91|3803.21|37
1630647170000|2021-09-03 05:32:50|3812.05|3803.35|3811.87|3803.17|3812.44|3803.74|3811.55|3802.85|33
1630647180000|2021-09-03 05:33:00|3811.95|3803.25|3812.16|3803.46|3812.2|3803.5|3811.72|3803.02|29
1630647190000|2021-09-03 05:33:10|3812.09|3803.39|3810.85|3802.15|3812.14|3803.44|3809.69|3800.99|37
1630647200000|2021-09-03 05:33:20|3810.54|3801.84|3811.49|3802.79|3811.73|3803.03|3810.27|3801.57|39
1630647210000|2021-09-03 05:33:30|3811.6|3802.9|3810.45|3801.75|3811.79|3803.09|3810.45|3801.75|39
1630647220000|2021-09-03 05:33:40|3810.92|3802.22|3810.54|3801.84|3811.04|3802.34|3809.43|3800.73|36
1630647230000|2021-09-03 05:33:50|3810.55|3801.85|3810.34|3801.64|3810.71|3802.01|3810.12|3801.42|35
1630647240000|2021-09-03 05:34:00|3810.23|3801.53|3809.52|3800.82|3810.35|3801.65|3809.52|3800.82|36
1630647250000|2021-09-03 05:34:10|3809.26|3800.56|3808.17|3799.47|3809.49|3800.79|3808.01|3799.31|34
1630647260000|2021-09-03 05:34:20|3808.19|3799.49|3808.34|3799.64|3809.01|3800.31|3807.94|3799.24|37
1630647270000|2021-09-03 05:34:30|3808.38|3799.68|3808.27|3799.57|3808.68|3799.98|3807.89|3799.19|32
1630647280000|2021-09-03 05:34:40|3808.15|3799.45|3808.14|3799.44|3808.39|3799.69|3807.99|3799.29|35
1630647290000|2021-09-03 05:34:50|3808.26|3799.56|3807.7|3799|3808.43|3799.73|3807.59|3798.89|33
1630647300000|2021-09-03 05:35:00|3807.73|3799.03|3808.11|3799.41|3808.19|3799.49|3807.33|3798.63|30
1630647310000|2021-09-03 05:35:10|3808.01|3799.31|3807.87|3799.17|3808.48|3799.78|3807.54|3798.84|38
1630647320000|2021-09-03 05:35:20|3807.88|3799.18|3808.38|3799.68|3808.4|3799.7|3807.67|3798.97|29
1630647330000|2021-09-03 05:35:30|3808.34|3799.64|3808.94|3800.24|3809.55|3800.85|3808.19|3799.49|37
1630647340000|2021-09-03 05:35:40|3808.93|3800.23|3808.91|3800.21|3809.53|3800.83|3808.82|3800.12|34
1630647350000|2021-09-03 05:35:50|3808.92|3800.22|3808.88|3800.18|3809.09|3800.39|3808.79|3800.09|26
1630647360000|2021-09-03 05:36:00|3808.69|3799.99|3807.73|3799.03|3808.69|3799.99|3807.3|3798.6|29
1630647370000|2021-09-03 05:36:10|3807.67|3798.97|3806.89|3798.19|3807.71|3799.01|3806.89|3798.19|31
1630647380000|2021-09-03 05:36:20|3806.78|3798.08|3805.57|3796.87|3807.31|3798.61|3805.55|3796.85|30
1630647390000|2021-09-03 05:36:30|3805.55|3796.85|3805.77|3797.07|3805.88|3797.18|3805.43|3796.73|26
1630647400000|2021-09-03 05:36:40|3805.76|3797.06|3805.31|3796.61|3805.82|3797.12|3805.15|3796.45|34
1630647410000|2021-09-03 05:36:50|3805.34|3796.64|3805.1|3796.4|3805.35|3796.65|3805.09|3796.39|22
1630647420000|2021-09-03 05:37:00|3805.09|3796.39|3804.56|3795.86|3805.45|3796.75|3804.54|3795.84|26
1630647430000|2021-09-03 05:37:10|3804.54|3795.84|3804.01|3795.31|3804.74|3796.04|3803.9|3795.2|26
1630647440000|2021-09-03 05:37:20|3803.89|3795.19|3803.58|3794.88|3803.99|3795.29|3803.58|3794.88|26
1630647450000|2021-09-03 05:37:30|3803.61|3794.91|3803.72|3795.02|3803.88|3795.18|3802.97|3794.27|31
1630647460000|2021-09-03 05:37:40|3803.75|3795.05|3801.84|3793.14|3804.01|3795.31|3801.72|3793.02|35
1630647470000|2021-09-03 05:37:50|3801.7|3793|3802|3793.3|3802|3793.3|3800.81|3792.11|32
1630647480000|2021-09-03 05:38:00|3801.32|3792.62|3802.41|3793.71|3803.3|3794.6|3801.32|3792.62|38
1630647490000|2021-09-03 05:38:10|3802.36|3793.66|3803.44|3794.74|3803.44|3794.74|3802.16|3793.46|36
1630647500000|2021-09-03 05:38:20|3803.53|3794.83|3805.47|3796.77|3805.47|3796.77|3803.53|3794.83|37
1630647510000|2021-09-03 05:38:30|3805.48|3796.78|3804.01|3795.31|3805.59|3796.89|3803.96|3795.26|38
1630647520000|2021-09-03 05:38:40|3804.08|3795.38|3803.61|3794.91|3805.19|3796.49|3803.55|3794.85|37
1630647530000|2021-09-03 05:38:50|3803.62|3794.92|3803.51|3794.81|3803.87|3795.17|3803.37|3794.67|38
1630647540000|2021-09-03 05:39:00|3803.63|3794.93|3803.85|3795.15|3804.52|3795.82|3803.5|3794.8|37
1630647550000|2021-09-03 05:39:10|3803.8|3795.1|3803.39|3794.69|3803.98|3795.28|3803.32|3794.62|40
1630647560000|2021-09-03 05:39:20|3803.47|3794.77|3803.23|3794.53|3804|3795.3|3803.23|3794.53|34
1630647570000|2021-09-03 05:39:30|3803.24|3794.54|3803.23|3794.53|3803.35|3794.65|3803.22|3794.52|19
1630647580000|2021-09-03 05:39:40|3803.24|3794.54|3803.33|3794.63|3803.5|3794.8|3803.13|3794.43|32
1630647590000|2021-09-03 05:39:50|3803.3|3794.6|3802.89|3794.19|3803.41|3794.71|3802.89|3794.19|19
1630647600000|2021-09-03 05:40:00|3802.95|3794.25|3803.03|3794.33|3803.31|3794.61|3802.95|3794.25|23
1630647610000|2021-09-03 05:40:10|3803.02|3794.32|3803.63|3794.93|3803.98|3795.28|3802.52|3793.82|30
1630647620000|2021-09-03 05:40:20|3803.71|3795.01|3804.69|3795.99|3804.88|3796.18|3803.6|3794.9|31
1630647630000|2021-09-03 05:40:30|3804.61|3795.91|3804.36|3795.66|3804.63|3795.93|3804.31|3795.61|24
1630647640000|2021-09-03 05:40:40|3804.31|3795.61|3802.93|3794.23|3804.48|3795.78|3802.72|3794.02|34
1630647650000|2021-09-03 05:40:50|3802.98|3794.28|3803.04|3794.34|3803.06|3794.36|3802.55|3793.85|26
1630647660000|2021-09-03 05:41:00|3803.06|3794.36|3804.03|3795.33|3804.07|3795.37|3802.93|3794.23|28
1630647670000|2021-09-03 05:41:10|3804.02|3795.32|3803.77|3795.07|3804.2|3795.5|3803.73|3795.03|29
1630647680000|2021-09-03 05:41:20|3803.76|3795.06|3803.96|3795.26|3804.36|3795.66|3803.76|3795.06|31
1630647690000|2021-09-03 05:41:30|3803.93|3795.23|3803.82|3795.12|3803.93|3795.23|3803.44|3794.74|27
1630647700000|2021-09-03 05:41:40|3803.7|3795|3803.77|3795.07|3803.92|3795.22|3803.62|3794.92|28
1630647710000|2021-09-03 05:41:50|3803.73|3795.03|3804.87|3796.17|3805.14|3796.44|3803.73|3795.03|35
1630647720000|2021-09-03 05:42:00|3805.1|3796.4|3805.41|3796.71|3805.68|3796.98|3804.87|3796.17|26
1630647730000|2021-09-03 05:42:10|3805.51|3796.81|3804.41|3795.71|3806.03|3797.33|3804.23|3795.53|35
1630647740000|2021-09-03 05:42:20|3804.48|3795.78|3804.88|3796.18|3804.9|3796.2|3803.92|3795.22|35
1630647750000|2021-09-03 05:42:30|3804.28|3795.58|3804.98|3796.28|3805.33|3796.63|3804.12|3795.42|32
1630647760000|2021-09-03 05:42:40|3805.18|3796.48|3804.48|3795.78|3805.18|3796.48|3804.34|3795.64|33
1630647770000|2021-09-03 05:42:50|3804.34|3795.64|3804.5|3795.8|3804.53|3795.83|3804.34|3795.64|12
1630647780000|2021-09-03 05:43:00|3804.59|3795.89|3804.63|3795.93|3805.94|3797.24|3804.5|3795.8|33
1630647790000|2021-09-03 05:43:10|3804.61|3795.91|3803.59|3794.89|3804.61|3795.91|3803.58|3794.88|34
1630647800000|2021-09-03 05:43:20|3803.6|3794.9|3802.1|3793.4|3803.72|3795.02|3802.1|3793.4|27
1630647810000|2021-09-03 05:43:30|3802.12|3793.42|3802.8|3794.1|3802.91|3794.21|3801.9|3793.2|23
1630647820000|2021-09-03 05:43:40|3802.91|3794.21|3802.05|3793.35|3802.91|3794.21|3801.66|3792.96|29
1630647830000|2021-09-03 05:43:50|3802.16|3793.46|3801.08|3792.38|3802.16|3793.46|3801|3792.3|21
1630647840000|2021-09-03 05:44:00|3801.07|3792.37|3801.38|3792.68|3801.97|3793.27|3800.35|3791.65|32
1630647850000|2021-09-03 05:44:10|3801.1|3792.4|3801.27|3792.57|3801.82|3793.12|3800.42|3791.72|23
1630647860000|2021-09-03 05:44:20|3800.68|3791.98|3799.15|3790.45|3801.54|3792.84|3799.15|3790.45|37
1630647870000|2021-09-03 05:44:30|3799.11|3790.41|3798.68|3789.98|3799.11|3790.41|3798.26|3789.56|36
1630647880000|2021-09-03 05:44:40|3798.9|3790.2|3796.64|3787.94|3798.9|3790.2|3796.64|3787.94|30
1630647890000|2021-09-03 05:44:50|3796.59|3787.89|3795.36|3786.66|3796.61|3787.91|3795.34|3786.64|32
1630647900000|2021-09-03 05:45:00|3795.51|3786.81|3797.99|3789.29|3798.03|3789.33|3795.49|3786.79|37
1630647910000|2021-09-03 05:45:10|3798.26|3789.56|3799.34|3790.64|3799.92|3791.22|3797.79|3789.09|39
1630647920000|2021-09-03 05:45:20|3799.37|3790.67|3800.29|3791.59|3800.29|3791.59|3797.75|3789.05|40
1630647930000|2021-09-03 05:45:30|3800.46|3791.76|3800.65|3791.95|3801.38|3792.68|3800.44|3791.74|35
1630647940000|2021-09-03 05:45:40|3801.18|3792.48|3801.63|3792.93|3801.63|3792.93|3800.11|3791.41|37
1630647950000|2021-09-03 05:45:50|3801.73|3793.03|3802.98|3794.28|3803.02|3794.32|3801.73|3793.03|35
1630647960000|2021-09-03 05:46:00|3803.03|3794.33|3804.38|3795.68|3804.38|3795.68|3802.99|3794.29|22
1630647970000|2021-09-03 05:46:10|3804.45|3795.75|3802.73|3794.03|3804.45|3795.75|3802.73|3794.03|24
1630647980000|2021-09-03 05:46:20|3802.61|3793.91|3803.24|3794.54|3803.61|3794.91|3802.61|3793.91|31
1630647990000|2021-09-03 05:46:30|3803.11|3794.41|3803.25|3794.55|3803.27|3794.57|3802.6|3793.9|35
1630648000000|2021-09-03 05:46:40|3803.13|3794.43|3803.5|3794.8|3804.6|3795.9|3803.13|3794.43|39
1630648010000|2021-09-03 05:46:50|3804.03|3795.33|3808.18|3799.48|3808.75|3800.05|3804.03|3795.33|37
1630648020000|2021-09-03 05:47:00|3808.16|3799.46|3808.25|3799.55|3808.68|3799.98|3807.49|3798.79|35
1630648030000|2021-09-03 05:47:10|3808.43|3799.73|3807.81|3799.11|3808.43|3799.73|3807.6|3798.9|23
1630648040000|2021-09-03 05:47:20|3807.79|3799.09|3805.51|3796.81|3807.81|3799.11|3805.47|3796.77|33
1630648050000|2021-09-03 05:47:30|3805.54|3796.84|3806.25|3797.55|3806.47|3797.77|3805.51|3796.81|25
1630648060000|2021-09-03 05:47:40|3806.65|3797.95|3807.08|3798.38|3807.08|3798.38|3806.22|3797.52|30
1630648070000|2021-09-03 05:47:50|3807.19|3798.49|3807.47|3798.77|3807.75|3799.05|3806.99|3798.29|22
1630648080000|2021-09-03 05:48:00|3807.4|3798.7|3808.09|3799.39|3808.35|3799.65|3807.38|3798.68|23
1630648090000|2021-09-03 05:48:10|3808|3799.3|3808.05|3799.35|3808.36|3799.66|3807.8|3799.1|20
1630648100000|2021-09-03 05:48:20|3807.98|3799.28|3808.39|3799.69|3808.39|3799.69|3807.87|3799.17|10
1630648110000|2021-09-03 05:48:30|3808.38|3799.68|3808.06|3799.36|3808.38|3799.68|3808.06|3799.36|5
1630648120000|2021-09-03 05:48:40|3808.13|3799.43|3808.58|3799.88|3808.73|3800.03|3808.13|3799.43|26
1630648130000|2021-09-03 05:48:50|3808.56|3799.86|3809.35|3800.65|3809.48|3800.78|3808.56|3799.86|30
1630648140000|2021-09-03 05:49:00|3809.28|3800.58|3809.24|3800.54|3809.48|3800.78|3808.71|3800.01|24
1630648150000|2021-09-03 05:49:10|3808.78|3800.08|3807.84|3799.14|3809.44|3800.74|3807.61|3798.91|33
1630648160000|2021-09-03 05:49:20|3807.74|3799.04|3809.55|3800.85|3809.55|3800.85|3807.74|3799.04|36
1630648170000|2021-09-03 05:49:30|3809.25|3800.55|3809.9|3801.2|3810.39|3801.69|3809.18|3800.48|27
1630648180000|2021-09-03 05:49:40|3809.97|3801.27|3811.5|3802.8|3811.5|3802.8|3809.18|3800.48|31
1630648190000|2021-09-03 05:49:50|3811.47|3802.77|3811.81|3803.11|3811.93|3803.23|3811.35|3802.65|28
1630648200000|2021-09-03 05:50:00|3811.79|3803.09|3810.93|3802.23|3811.79|3803.09|3810.34|3801.64|35
1630648210000|2021-09-03 05:50:10|3810.92|3802.22|3810.84|3802.14|3811.36|3802.66|3810.61|3801.91|31
1630648220000|2021-09-03 05:50:20|3810.86|3802.16|3809.21|3800.51|3810.86|3802.16|3808.64|3799.94|35
1630648230000|2021-09-03 05:50:30|3809.09|3800.39|3808.39|3799.69|3809.31|3800.61|3807.97|3799.27|30
1630648240000|2021-09-03 05:50:40|3807.97|3799.27|3808.41|3799.71|3808.57|3799.87|3807.97|3799.27|25
1630648250000|2021-09-03 05:50:50|3808.38|3799.68|3808.19|3799.49|3808.47|3799.77|3808.01|3799.31|28
1630648260000|2021-09-03 05:51:00|3808.14|3799.44|3808.15|3799.45|3808.22|3799.52|3808.12|3799.42|24
1630648270000|2021-09-03 05:51:10|3808.2|3799.5|3807.99|3799.29|3808.2|3799.5|3807.98|3799.28|18
1630648280000|2021-09-03 05:51:20|3808|3799.3|3807.78|3799.08|3808.06|3799.36|3807.78|3799.08|16
1630648290000|2021-09-03 05:51:30|3807.77|3799.07|3807.9|3799.2|3807.99|3799.29|3807.68|3798.98|13
1630648300000|2021-09-03 05:51:40|3807.96|3799.26|3807.96|3799.26|3808.03|3799.33|3807.9|3799.2|14
1630648310000|2021-09-03 05:51:50|3807.97|3799.27|3807.55|3798.85|3807.97|3799.27|3807.53|3798.83|13
1630648320000|2021-09-03 05:52:00|3807.56|3798.86|3807.38|3798.68|3807.66|3798.96|3807.38|3798.68|5
1630648330000|2021-09-03 05:52:10|3807.66|3798.96|3806.95|3798.25|3807.66|3798.96|3806.95|3798.25|14
1630648340000|2021-09-03 05:52:20|3807.63|3798.93|3805.78|3797.08|3807.63|3798.93|3805.43|3796.73|20
1630648350000|2021-09-03 05:52:30|3805.65|3796.95|3805.11|3796.41|3806.06|3797.36|3804.7|3796|27
1630648360000|2021-09-03 05:52:40|3805.01|3796.31|3803.07|3794.37|3805.01|3796.31|3803|3794.3|32
1630648370000|2021-09-03 05:52:50|3803.13|3794.43|3803.28|3794.58|3803.41|3794.71|3802.96|3794.26|38
1630648380000|2021-09-03 05:53:00|3803.32|3794.62|3804.27|3795.57|3804.41|3795.71|3803.24|3794.54|37
1630648390000|2021-09-03 05:53:10|3804.21|3795.51|3802.65|3793.95|3804.28|3795.58|3802.63|3793.93|37
1630648400000|2021-09-03 05:53:20|3802.67|3793.97|3803|3794.3|3803.12|3794.42|3802.64|3793.94|35
1630648410000|2021-09-03 05:53:30|3802.92|3794.22|3803.39|3794.69|3803.39|3794.69|3802.65|3793.95|35
1630648420000|2021-09-03 05:53:40|3803.48|3794.78|3803.97|3795.27|3804.45|3795.75|3803.12|3794.42|34
1630648430000|2021-09-03 05:53:50|3803.93|3795.23|3803.93|3795.23|3804.52|3795.82|3803.74|3795.04|34
1630648440000|2021-09-03 05:54:00|3803.86|3795.16|3803.64|3794.94|3804.08|3795.38|3803.59|3794.89|34
1630648450000|2021-09-03 05:54:10|3803.63|3794.93|3803.27|3794.57|3803.84|3795.14|3803.13|3794.43|30
1630648460000|2021-09-03 05:54:20|3803.26|3794.56|3803.36|3794.66|3803.58|3794.88|3803.06|3794.36|30
1630648470000|2021-09-03 05:54:30|3803.62|3794.92|3803.21|3794.51|3803.65|3794.95|3803.17|3794.47|28
1630648480000|2021-09-03 05:54:40|3803.33|3794.63|3803.01|3794.31|3803.33|3794.63|3802.39|3793.69|31
1630648490000|2021-09-03 05:54:50|3802.79|3794.09|3802.79|3794.09|3803|3794.3|3802.19|3793.49|30
1630648500000|2021-09-03 05:55:00|3802.85|3794.15|3802.45|3793.75|3802.85|3794.15|3801.51|3792.81|37
1630648510000|2021-09-03 05:55:10|3802.47|3793.77|3803.83|3795.13|3803.88|3795.18|3802.19|3793.49|35
1630648520000|2021-09-03 05:55:20|3803.85|3795.15|3805.11|3796.41|3805.19|3796.49|3803.67|3794.97|32
1630648530000|2021-09-03 05:55:30|3805.2|3796.5|3805.12|3796.42|3805.2|3796.5|3804.5|3795.8|30
1630648540000|2021-09-03 05:55:40|3805.14|3796.44|3806.74|3798.04|3806.86|3798.16|3805.09|3796.39|33
1630648550000|2021-09-03 05:55:50|3806.71|3798.01|3806.61|3797.91|3806.74|3798.04|3806.43|3797.73|33
1630648560000|2021-09-03 05:56:00|3806.69|3797.99|3805.19|3796.49|3806.72|3798.02|3805|3796.3|33
1630648570000|2021-09-03 05:56:10|3805.14|3796.44|3805.66|3796.96|3805.79|3797.09|3805.14|3796.44|36
1630648580000|2021-09-03 05:56:20|3805.67|3796.97|3804.7|3796|3805.7|3797|3804.39|3795.69|33
1630648590000|2021-09-03 05:56:30|3804.67|3795.97|3804.56|3795.86|3804.83|3796.13|3804.5|3795.8|30
1630648600000|2021-09-03 05:56:40|3804.6|3795.9|3804.62|3795.92|3804.72|3796.02|3804.5|3795.8|32
1630648610000|2021-09-03 05:56:50|3804.7|3796|3804.38|3795.68|3804.85|3796.15|3804.38|3795.68|31
1630648620000|2021-09-03 05:57:00|3804.53|3795.83|3804.58|3795.88|3804.63|3795.93|3804.13|3795.43|30
1630648630000|2021-09-03 05:57:10|3804.77|3796.07|3805.27|3796.57|3805.97|3797.27|3804.77|3796.07|35
1630648640000|2021-09-03 05:57:20|3805.46|3796.76|3805.79|3797.09|3806.39|3797.69|3805.27|3796.57|35
1630648650000|2021-09-03 05:57:30|3805.81|3797.11|3805.69|3796.99|3805.84|3797.14|3805.53|3796.83|27
1630648660000|2021-09-03 05:57:40|3805.76|3797.06|3805.39|3796.69|3805.89|3797.19|3805.23|3796.53|27
1630648670000|2021-09-03 05:57:50|3805.38|3796.68|3805.4|3796.7|3805.65|3796.95|3805.3|3796.6|30
1630648680000|2021-09-03 05:58:00|3805.39|3796.69|3804.62|3795.92|3805.5|3796.8|3804.61|3795.91|18
1630648690000|2021-09-03 05:58:10|3804.61|3795.91|3804.76|3796.06|3804.78|3796.08|3804.59|3795.89|21
1630648700000|2021-09-03 05:58:20|3804.7|3796|3805.28|3796.58|3805.28|3796.58|3804.69|3795.99|10
1630648710000|2021-09-03 05:58:30|3805.2|3796.5|3804.76|3796.06|3805.2|3796.5|3804.5|3795.8|31
1630648720000|2021-09-03 05:58:40|3804.78|3796.08|3804.48|3795.78|3804.83|3796.13|3804.4|3795.7|34
1630648730000|2021-09-03 05:58:50|3804.47|3795.77|3804.39|3795.69|3804.55|3795.85|3804.36|3795.66|31
1630648740000|2021-09-03 05:59:00|3804.41|3795.71|3804.74|3796.04|3805.9|3797.2|3804.41|3795.71|29
1630648750000|2021-09-03 05:59:10|3804.77|3796.07|3805.17|3796.47|3805.33|3796.63|3804.77|3796.07|27
1630648760000|2021-09-03 05:59:20|3805.18|3796.48|3804.68|3795.98|3805.18|3796.48|3804.66|3795.96|10
1630648770000|2021-09-03 05:59:30|3804.69|3795.99|3802.84|3794.14|3804.83|3796.13|3802.84|3794.14|21
1630648780000|2021-09-03 05:59:40|3802.81|3794.11|3802.18|3793.48|3804.03|3795.33|3802.07|3793.37|26
1630648790000|2021-09-03 05:59:50|3802.15|3793.45|3802.25|3793.55|3802.27|3793.57|3802.11|3793.41|16
1630648800000|2021-09-03 06:00:00|3802.31|3793.61|3802.2|3793.5|3802.31|3793.61|3801.87|3793.17|29
1630648810000|2021-09-03 06:00:10|3802.21|3793.51|3803.23|3794.53|3803.73|3795.03|3801.94|3793.24|35
1630648820000|2021-09-03 06:00:20|3802.94|3794.24|3806.74|3798.04|3806.74|3798.04|3802.85|3794.15|36
1630648830000|2021-09-03 06:00:30|3806.56|3797.86|3806.42|3797.72|3806.78|3798.08|3805.82|3797.12|37
1630648840000|2021-09-03 06:00:40|3806.33|3797.63|3806.59|3797.89|3806.8|3798.1|3806.3|3797.6|25
1630648850000|2021-09-03 06:00:50|3806.6|3797.9|3806.57|3797.87|3806.73|3798.03|3806.13|3797.43|21
1630648860000|2021-09-03 06:01:00|3806.6|3797.9|3808.62|3799.92|3808.92|3800.22|3806.57|3797.87|36
1630648870000|2021-09-03 06:01:10|3808.4|3799.7|3808.74|3800.04|3808.9|3800.2|3808.4|3799.7|30
1630648880000|2021-09-03 06:01:20|3808.79|3800.09|3808.02|3799.32|3808.79|3800.09|3807.91|3799.21|27
1630648890000|2021-09-03 06:01:30|3808.05|3799.35|3809.16|3800.46|3809.39|3800.69|3808.05|3799.35|35
1630648900000|2021-09-03 06:01:40|3809.39|3800.69|3808.89|3800.19|3809.88|3801.18|3808.89|3800.19|35
1630648910000|2021-09-03 06:01:50|3808.72|3800.02|3809.48|3800.78|3810|3801.3|3808.28|3799.58|39
1630648920000|2021-09-03 06:02:00|3809.49|3800.79|3810.42|3801.72|3810.42|3801.72|3809.47|3800.77|25
1630648930000|2021-09-03 06:02:10|3810.29|3801.59|3811.44|3802.74|3811.62|3802.92|3810.25|3801.55|33
1630648940000|2021-09-03 06:02:20|3811.42|3802.72|3811.63|3802.93|3811.65|3802.95|3811.39|3802.69|15
1630648950000|2021-09-03 06:02:30|3811.61|3802.91|3810.52|3801.82|3811.61|3802.91|3810.52|3801.82|30
1630648960000|2021-09-03 06:02:40|3810.51|3801.81|3811.66|3802.96|3812.04|3803.34|3810.32|3801.62|35
1630648970000|2021-09-03 06:02:50|3811.68|3802.98|3812.01|3803.31|3812.07|3803.37|3811.62|3802.92|31
1630648980000|2021-09-03 06:03:00|3811.88|3803.18|3811.68|3802.98|3811.9|3803.2|3811.19|3802.49|34
1630648990000|2021-09-03 06:03:10|3811.69|3802.99|3811.74|3803.04|3812.42|3803.72|3811.57|3802.87|32
1630649000000|2021-09-03 06:03:20|3811.79|3803.09|3809.89|3801.19|3811.86|3803.16|3809.89|3801.19|36
1630649010000|2021-09-03 06:03:30|3809.78|3801.08|3809.71|3801.01|3809.96|3801.26|3809.31|3800.61|36
1630649020000|2021-09-03 06:03:40|3809.72|3801.02|3810.48|3801.78|3810.48|3801.78|3809.48|3800.78|35
1630649030000|2021-09-03 06:03:50|3810.93|3802.23|3810.55|3801.85|3811.06|3802.36|3810.43|3801.73|32
1630649040000|2021-09-03 06:04:00|3810.58|3801.88|3810.89|3802.19|3811.02|3802.32|3810.58|3801.88|28
1630649050000|2021-09-03 06:04:10|3810.94|3802.24|3810.91|3802.21|3811.03|3802.33|3810.75|3802.05|32
1630649060000|2021-09-03 06:04:20|3810.92|3802.22|3810.52|3801.82|3810.95|3802.25|3810.52|3801.82|24
1630649070000|2021-09-03 06:04:30|3810.42|3801.72|3809.68|3800.98|3810.42|3801.72|3809.66|3800.96|14
1630649080000|2021-09-03 06:04:40|3809.67|3800.97|3809.72|3801.02|3810.04|3801.34|3809.67|3800.97|19
1630649090000|2021-09-03 06:04:50|3810.15|3801.45|3809.28|3800.58|3810.15|3801.45|3809.04|3800.34|32
1630649100000|2021-09-03 06:05:00|3809.3|3800.6|3808.87|3800.17|3809.35|3800.65|3808.83|3800.13|33
1630649110000|2021-09-03 06:05:10|3808.9|3800.2|3810.45|3801.75|3810.45|3801.75|3808.83|3800.13|24
1630649120000|2021-09-03 06:05:20|3810.49|3801.79|3811.08|3802.38|3811.13|3802.43|3810.49|3801.79|22
1630649130000|2021-09-03 06:05:30|3811.07|3802.37|3811.16|3802.46|3811.45|3802.75|3811.06|3802.36|20
1630649140000|2021-09-03 06:05:40|3811.31|3802.61|3811.76|3803.06|3811.87|3803.17|3811.06|3802.36|23
1630649150000|2021-09-03 06:05:50|3811.81|3803.11|3812.44|3803.74|3812.44|3803.74|3811.65|3802.95|25
1630649160000|2021-09-03 06:06:00|3812.53|3803.83|3815.74|3807.04|3815.91|3807.21|3812.53|3803.83|34
1630649170000|2021-09-03 06:06:10|3815.76|3807.06|3815.62|3806.92|3815.92|3807.22|3815.12|3806.42|36
1630649180000|2021-09-03 06:06:20|3815.59|3806.89|3815.58|3806.88|3815.77|3807.07|3815.39|3806.69|36
1630649190000|2021-09-03 06:06:30|3815.7|3807|3816.56|3807.86|3816.72|3808.02|3815.55|3806.85|31
1630649200000|2021-09-03 06:06:40|3816.42|3807.72|3816.39|3807.69|3816.52|3807.82|3816.2|3807.5|27
1630649210000|2021-09-03 06:06:50|3816.48|3807.78|3816.36|3807.66|3816.75|3808.05|3816.3|3807.6|25
1630649220000|2021-09-03 06:07:00|3816.38|3807.68|3815.22|3806.52|3816.49|3807.79|3815.12|3806.42|31
1630649230000|2021-09-03 06:07:10|3815.44|3806.74|3815.59|3806.89|3816.72|3808.02|3815.17|3806.47|36
1630649240000|2021-09-03 06:07:20|3815.58|3806.88|3815.16|3806.46|3815.59|3806.89|3815.16|3806.46|27
1630649250000|2021-09-03 06:07:30|3815.23|3806.53|3815.39|3806.69|3815.89|3807.19|3814.61|3805.91|36
1630649260000|2021-09-03 06:07:40|3815.48|3806.78|3815.29|3806.59|3815.55|3806.85|3815.13|3806.43|34
1630649270000|2021-09-03 06:07:50|3815.36|3806.66|3815.45|3806.75|3815.5|3806.8|3815.36|3806.66|19
1630649280000|2021-09-03 06:08:00|3815.43|3806.73|3814.02|3805.32|3815.43|3806.73|3814.02|3805.32|25
1630649290000|2021-09-03 06:08:10|3814.1|3805.4|3812.5|3803.8|3814.11|3805.41|3812.43|3803.73|26
1630649300000|2021-09-03 06:08:20|3812.63|3803.93|3814|3805.3|3814.17|3805.47|3812.63|3803.93|34
1630649310000|2021-09-03 06:08:30|3814.07|3805.37|3814.03|3805.33|3814.31|3805.61|3813.9|3805.2|28
1630649320000|2021-09-03 06:08:40|3814.07|3805.37|3814.37|3805.67|3814.42|3805.72|3814.03|3805.33|34
1630649330000|2021-09-03 06:08:50|3814.4|3805.7|3814.33|3805.63|3814.77|3806.07|3814.33|3805.63|24
1630649340000|2021-09-03 06:09:00|3814.34|3805.64|3813.69|3804.99|3814.34|3805.64|3813.69|3804.99|14
1630649350000|2021-09-03 06:09:10|3813.79|3805.09|3814.12|3805.42|3814.12|3805.42|3813.79|3805.09|4
1630649360000|2021-09-03 06:09:20|3813.97|3805.27|3811.77|3803.07|3814.27|3805.57|3811.69|3802.99|30
1630649370000|2021-09-03 06:09:30|3811.78|3803.08|3811.47|3802.77|3812.27|3803.57|3811.47|3802.77|34
1630649380000|2021-09-03 06:09:40|3811.44|3802.74|3810.61|3801.91|3811.87|3803.17|3810.42|3801.72|39
1630649390000|2021-09-03 06:09:50|3810.59|3801.89|3810.6|3801.9|3810.66|3801.96|3810.28|3801.58|30
1630649400000|2021-09-03 06:10:00|3810.53|3801.83|3810.07|3801.37|3810.53|3801.83|3809.8|3801.1|33
1630649410000|2021-09-03 06:10:10|3810.13|3801.43|3809.96|3801.26|3810.17|3801.47|3809.69|3800.99|28
1630649420000|2021-09-03 06:10:20|3809.9|3801.2|3809.63|3800.93|3810.02|3801.32|3809.63|3800.93|33
1630649430000|2021-09-03 06:10:30|3809.85|3801.15|3809.78|3801.08|3809.85|3801.15|3809.54|3800.84|33
1630649440000|2021-09-03 06:10:40|3809.54|3800.84|3809.81|3801.11|3809.87|3801.17|3809.54|3800.84|11
1630649450000|2021-09-03 06:10:50|3809.85|3801.15|3809.66|3800.96|3809.85|3801.15|3809.66|3800.96|15
1630649460000|2021-09-03 06:11:00|3809.64|3800.94|3809.92|3801.22|3809.92|3801.22|3808.86|3800.16|21
1630649470000|2021-09-03 06:11:10|3809.44|3800.74|3808.23|3799.53|3809.92|3801.22|3808.16|3799.46|31
1630649480000|2021-09-03 06:11:20|3808.22|3799.52|3809.44|3800.74|3809.92|3801.22|3808.16|3799.46|25
1630649490000|2021-09-03 06:11:30|3809.92|3801.22|3808.46|3799.76|3809.92|3801.22|3807.04|3798.34|19
1630649500000|2021-09-03 06:11:40|3807.96|3799.26|3806.5|3797.8|3808.46|3799.76|3806.5|3797.8|17
1630649510000|2021-09-03 06:11:50|3806.89|3798.19|3804.43|3795.73|3806.89|3798.19|3804.43|3795.73|9
1630649520000|2021-09-03 06:12:00|3804.8|3796.1|3806.18|3797.48|3806.19|3797.49|3804.8|3796.1|19
1630649530000|2021-09-03 06:12:10|3806.17|3797.47|3805.95|3797.25|3806.18|3797.48|3805.84|3797.14|22
1630649540000|2021-09-03 06:12:20|3806.07|3797.37|3807.51|3798.81|3807.62|3798.92|3806.07|3797.37|32
1630649550000|2021-09-03 06:12:30|3807.52|3798.82|3807.47|3798.77|3807.75|3799.05|3807.43|3798.73|30
1630649560000|2021-09-03 06:12:40|3807.48|3798.78|3808.3|3799.6|3808.42|3799.72|3807.43|3798.73|26
1630649570000|2021-09-03 06:12:50|3808.29|3799.59|3808.29|3799.59|3808.45|3799.75|3808.14|3799.44|36
1630649580000|2021-09-03 06:13:00|3808.26|3799.56|3808.69|3799.99|3809.86|3801.16|3808.25|3799.55|38
1630649590000|2021-09-03 06:13:10|3808.63|3799.93|3808.62|3799.92|3808.92|3800.22|3808.52|3799.82|34
1630649600000|2021-09-03 06:13:20|3808.61|3799.91|3807.75|3799.05|3808.91|3800.21|3807.75|3799.05|33
1630649610000|2021-09-03 06:13:30|3808.05|3799.35|3806.84|3798.14|3808.05|3799.35|3806.63|3797.93|26
1630649620000|2021-09-03 06:13:40|3806.78|3798.08|3806.03|3797.33|3806.85|3798.15|3806.03|3797.33|21
1630649630000|2021-09-03 06:13:50|3805.69|3796.99|3805.62|3796.92|3805.69|3796.99|3805.21|3796.51|14
1630649640000|2021-09-03 06:14:00|3805.66|3796.96|3805.3|3796.6|3805.71|3797.01|3805.24|3796.54|28
1630649650000|2021-09-03 06:14:10|3805.25|3796.55|3805.12|3796.42|3805.37|3796.67|3804.87|3796.17|16
1630649660000|2021-09-03 06:14:20|3805|3796.3|3804.85|3796.15|3805.02|3796.32|3804.77|3796.07|20
1630649670000|2021-09-03 06:14:30|3804.79|3796.09|3805.04|3796.34|3805.04|3796.34|3804.68|3795.98|27
1630649680000|2021-09-03 06:14:40|3804.94|3796.24|3804.48|3795.78|3804.94|3796.24|3804.01|3795.31|19
1630649690000|2021-09-03 06:14:50|3804.65|3795.95|3804.91|3796.21|3805.85|3797.15|3804.65|3795.95|33
1630649700000|2021-09-03 06:15:00|3804.92|3796.22|3804.98|3796.28|3805.8|3797.1|3804.92|3796.22|29
1630649710000|2021-09-03 06:15:10|3804.91|3796.21|3805.12|3796.42|3805.41|3796.71|3804.89|3796.19|27
1630649720000|2021-09-03 06:15:20|3805.13|3796.43|3804.7|3796|3805.37|3796.67|3804.7|3796|23
1630649730000|2021-09-03 06:15:30|3804.69|3795.99|3805.05|3796.35|3805.05|3796.35|3804.61|3795.91|37
1630649740000|2021-09-03 06:15:40|3805.04|3796.34|3804.62|3795.92|3805.05|3796.35|3804.59|3795.89|26
1630649750000|2021-09-03 06:15:50|3804.6|3795.9|3803.12|3794.42|3804.74|3796.04|3803.03|3794.33|31
1630649760000|2021-09-03 06:16:00|3803.38|3794.68|3804.07|3795.37|3804.42|3795.72|3803.37|3794.67|36
1630649770000|2021-09-03 06:16:10|3804.21|3795.51|3804.99|3796.29|3805.21|3796.51|3804.1|3795.4|36
1630649780000|2021-09-03 06:16:20|3804.94|3796.24|3805.05|3796.35|3805.24|3796.54|3804.78|3796.08|34
1630649790000|2021-09-03 06:16:30|3805.23|3796.53|3804.91|3796.21|3805.23|3796.53|3804.83|3796.13|26
1630649800000|2021-09-03 06:16:40|3804.99|3796.29|3804.23|3795.53|3804.99|3796.29|3804.05|3795.35|29
1630649810000|2021-09-03 06:16:50|3804.25|3795.55|3804.35|3795.65|3804.35|3795.65|3804.25|3795.55|7
1630649820000|2021-09-03 06:17:00|3804.34|3795.64|3803.74|3795.04|3804.34|3795.64|3803.66|3794.96|23
1630649830000|2021-09-03 06:17:10|3803.63|3794.93|3802.55|3793.85|3803.82|3795.12|3802.47|3793.77|23
1630649840000|2021-09-03 06:17:20|3802.54|3793.84|3802.38|3793.68|3802.55|3793.85|3802.27|3793.57|18
1630649850000|2021-09-03 06:17:30|3802.25|3793.55|3803.14|3794.44|3803.33|3794.63|3801.92|3793.22|28
1630649860000|2021-09-03 06:17:40|3803.35|3794.65|3804.09|3795.39|3804.19|3795.49|3803.07|3794.37|30
1630649870000|2021-09-03 06:17:50|3804.08|3795.38|3803.94|3795.24|3804.12|3795.42|3803.88|3795.18|26
1630649880000|2021-09-03 06:18:00|3803.88|3795.18|3805.37|3796.67|3805.57|3796.87|3803.88|3795.18|36
1630649890000|2021-09-03 06:18:10|3805.32|3796.62|3804.96|3796.26|3805.49|3796.79|3804.78|3796.08|23
1630649900000|2021-09-03 06:18:20|3804.97|3796.27|3804.88|3796.18|3804.99|3796.29|3804.78|3796.08|29
1630649910000|2021-09-03 06:18:30|3804.96|3796.26|3804.75|3796.05|3805.02|3796.32|3804.75|3796.05|27
1630649920000|2021-09-03 06:18:40|3804.78|3796.08|3805.42|3796.72|3805.52|3796.82|3804.73|3796.03|19
1630649930000|2021-09-03 06:18:50|3805.48|3796.78|3806.58|3797.88|3806.58|3797.88|3805.48|3796.78|13
1630649940000|2021-09-03 06:19:00|3806.52|3797.82|3806.32|3797.62|3807.07|3798.37|3806.32|3797.62|25
1630649950000|2021-09-03 06:19:10|3806.31|3797.61|3806.57|3797.87|3806.88|3798.18|3806.31|3797.61|28
1630649960000|2021-09-03 06:19:20|3806.53|3797.83|3806.48|3797.78|3806.73|3798.03|3806.46|3797.76|26
1630649970000|2021-09-03 06:19:30|3806.55|3797.85|3807.07|3798.37|3807.08|3798.38|3806.47|3797.77|13
1630649980000|2021-09-03 06:19:40|3807.09|3798.39|3807.44|3798.74|3807.58|3798.88|3807.03|3798.33|33
1630649990000|2021-09-03 06:19:50|3807.45|3798.75|3807.53|3798.83|3808.49|3799.79|3807.16|3798.46|36
1630650000000|2021-09-03 06:20:00|3807.4|3798.7|3807.25|3798.55|3808.23|3799.53|3807.18|3798.48|31
1630650010000|2021-09-03 06:20:10|3807.26|3798.56|3807.21|3798.51|3807.77|3799.07|3806.82|3798.12|26
1630650020000|2021-09-03 06:20:20|3807.19|3798.49|3806.91|3798.21|3807.34|3798.64|3806.91|3798.21|13
1630650030000|2021-09-03 06:20:30|3806.9|3798.2|3806.83|3798.13|3807.12|3798.42|3806.83|3798.13|12
1630650040000|2021-09-03 06:20:40|3806.81|3798.11|3806.82|3798.12|3807.01|3798.31|3806.8|3798.1|23
1630650050000|2021-09-03 06:20:50|3806.92|3798.22|3807.04|3798.34|3807.14|3798.44|3806.88|3798.18|20
1630650060000|2021-09-03 06:21:00|3807.05|3798.35|3805.92|3797.22|3807.05|3798.35|3805.92|3797.22|27
1630650070000|2021-09-03 06:21:10|3805.94|3797.24|3806.7|3798|3806.79|3798.09|3805.9|3797.2|26
1630650080000|2021-09-03 06:21:20|3806.99|3798.29|3807.72|3799.02|3807.94|3799.24|3806.91|3798.21|26
1630650090000|2021-09-03 06:21:30|3807.94|3799.24|3807.14|3798.44|3807.94|3799.24|3806.93|3798.23|23
1630650100000|2021-09-03 06:21:40|3807.13|3798.43|3805.2|3796.5|3807.31|3798.61|3805.2|3796.5|32
1630650110000|2021-09-03 06:21:50|3805.29|3796.59|3805.14|3796.44|3805.33|3796.63|3805.11|3796.41|29
1630650120000|2021-09-03 06:22:00|3805.25|3796.55|3805.28|3796.58|3805.82|3797.12|3805.23|3796.53|26
1630650130000|2021-09-03 06:22:10|3804.98|3796.28|3804.38|3795.68|3805.14|3796.44|3804.15|3795.45|30
1630650140000|2021-09-03 06:22:20|3804.37|3795.67|3804.17|3795.47|3804.5|3795.8|3804.02|3795.32|24
1630650150000|2021-09-03 06:22:30|3804.12|3795.42|3805.86|3797.16|3805.86|3797.16|3804.12|3795.42|25
1630650160000|2021-09-03 06:22:40|3805.95|3797.25|3807.53|3798.83|3807.7|3799|3805.6|3796.9|36
1630650170000|2021-09-03 06:22:50|3807.52|3798.82|3806.97|3798.27|3807.52|3798.82|3806.8|3798.1|29
1630650180000|2021-09-03 06:23:00|3806.96|3798.26|3807.05|3798.35|3807.19|3798.49|3806.23|3797.53|30
1630650190000|2021-09-03 06:23:10|3807.01|3798.31|3807.14|3798.44|3807.3|3798.6|3807.01|3798.31|25
1630650200000|2021-09-03 06:23:20|3807.01|3798.31|3806.58|3797.88|3807.01|3798.31|3806.55|3797.85|11
1630650210000|2021-09-03 06:23:30|3806.64|3797.94|3805.89|3797.19|3806.84|3798.14|3805.89|3797.19|25
1630650220000|2021-09-03 06:23:40|3805.75|3797.05|3805.41|3796.71|3806.45|3797.75|3805.11|3796.41|29
1630650230000|2021-09-03 06:23:50|3804.17|3795.47|3803.46|3794.76|3804.71|3796.01|3803.39|3794.69|30
1630650240000|2021-09-03 06:24:00|3803.42|3794.72|3802.34|3793.64|3803.85|3795.15|3802.15|3793.45|32
1630650250000|2021-09-03 06:24:10|3802.22|3793.52|3802.39|3793.69|3802.67|3793.97|3801.96|3793.26|24
1630650260000|2021-09-03 06:24:20|3802.53|3793.83|3802.65|3793.95|3802.7|3794|3801.97|3793.27|29
1630650270000|2021-09-03 06:24:30|3802.45|3793.75|3802.52|3793.82|3802.8|3794.1|3802.38|3793.68|15
1630650280000|2021-09-03 06:24:40|3802.39|3793.69|3803.19|3794.49|3803.33|3794.63|3802.06|3793.36|30
1630650290000|2021-09-03 06:24:50|3803.34|3794.64|3803.95|3795.25|3804.01|3795.31|3802.88|3794.18|20
1630650300000|2021-09-03 06:25:00|3804.41|3795.71|3803.77|3795.07|3804.67|3795.97|3803.77|3795.07|28
1630650310000|2021-09-03 06:25:10|3803.76|3795.06|3803.37|3794.67|3803.82|3795.12|3803.33|3794.63|19
1630650320000|2021-09-03 06:25:20|3803.24|3794.54|3802.97|3794.27|3803.24|3794.54|3802.97|3794.27|10
1630650330000|2021-09-03 06:25:30|3802.98|3794.28|3802.94|3794.24|3803.3|3794.6|3802.94|3794.24|17
1630650340000|2021-09-03 06:25:40|3802.92|3794.22|3803.18|3794.48|3803.31|3794.61|3802.89|3794.19|24
1630650350000|2021-09-03 06:25:50|3803.23|3794.53|3802.99|3794.29|3803.56|3794.86|3802.98|3794.28|33
1630650360000|2021-09-03 06:26:00|3803.02|3794.32|3802.64|3793.94|3803.32|3794.62|3802.57|3793.87|31
1630650370000|2021-09-03 06:26:10|3802.61|3793.91|3802.64|3793.94|3802.86|3794.16|3802.47|3793.77|29
1630650380000|2021-09-03 06:26:20|3802.63|3793.93|3802.21|3793.51|3802.9|3794.2|3802.21|3793.51|20
1630650390000|2021-09-03 06:26:30|3802.52|3793.82|3803.07|3794.37|3803.23|3794.53|3802.52|3793.82|24
1630650400000|2021-09-03 06:26:40|3803.09|3794.39|3803.91|3795.21|3804.08|3795.38|3803.01|3794.31|30
1630650410000|2021-09-03 06:26:50|3803.85|3795.15|3803.91|3795.21|3804.12|3795.42|3803.72|3795.02|31
1630650420000|2021-09-03 06:27:00|3803.9|3795.2|3803.78|3795.08|3803.9|3795.2|3803.78|3795.08|3
1630650430000|2021-09-03 06:27:10|3803.86|3795.16|3802.88|3794.18|3803.9|3795.2|3802.88|3794.18|12
1630650440000|2021-09-03 06:27:20|3803.04|3794.34|3803.13|3794.43|3803.13|3794.43|3802.78|3794.08|8
1630650450000|2021-09-03 06:27:30|3803.04|3794.34|3803.03|3794.33|3803.04|3794.34|3803.03|3794.33|2
1630650460000|2021-09-03 06:27:40|3803.01|3794.31|3803.02|3794.32|3803.02|3794.32|3803|3794.3|3
1630650470000|2021-09-03 06:27:50|3803.05|3794.35|3802.43|3793.73|3803.05|3794.35|3802.43|3793.73|7
1630650480000|2021-09-03 06:28:00|3802.19|3793.49|3802.3|3793.6|3802.55|3793.85|3802.13|3793.43|30
1630650490000|2021-09-03 06:28:10|3802.03|3793.33|3801.65|3792.95|3802.55|3793.85|3801.41|3792.71|17
1630650500000|2021-09-03 06:28:20|3801.41|3792.71|3801.91|3793.21|3802.3|3793.6|3801.41|3792.71|20
1630650510000|2021-09-03 06:28:30|3801.96|3793.26|3801.89|3793.19|3801.96|3793.26|3801.49|3792.79|21
1630650520000|2021-09-03 06:28:40|3802.3|3793.6|3800.63|3791.93|3802.3|3793.6|3800.48|3791.78|15
1630650530000|2021-09-03 06:28:50|3800.52|3791.82|3800.58|3791.88|3800.79|3792.09|3800.1|3791.4|16
1630650540000|2021-09-03 06:29:00|3800.55|3791.85|3800.12|3791.42|3800.7|3792|3799.71|3791.01|32
1630650550000|2021-09-03 06:29:10|3799.98|3791.28|3799.59|3790.89|3799.98|3791.28|3799.35|3790.65|19
1630650560000|2021-09-03 06:29:20|3799.35|3790.65|3799.57|3790.87|3799.58|3790.88|3799.34|3790.64|6
1630650570000|2021-09-03 06:29:30|3799.52|3790.82|3797.69|3788.99|3799.54|3790.84|3797.59|3788.89|23
1630650580000|2021-09-03 06:29:40|3796.51|3787.81|3796.16|3787.46|3796.54|3787.84|3795.87|3787.17|34
1630650590000|2021-09-03 06:29:50|3796.14|3787.44|3795.95|3787.25|3796.31|3787.61|3795.87|3787.17|14
1630650600000|2021-09-03 06:30:00|3796.25|3787.55|3794.99|3786.29|3796.25|3787.55|3794.99|3786.29|25
1630650610000|2021-09-03 06:30:10|3794.93|3786.23|3794.47|3785.77|3795.83|3787.13|3794.47|3785.77|27
1630650620000|2021-09-03 06:30:20|3794.55|3785.85|3796.35|3787.65|3796.43|3787.73|3794.29|3785.59|24
1630650630000|2021-09-03 06:30:30|3796.61|3787.91|3798.79|3790.09|3798.79|3790.09|3796.47|3787.77|35
1630650640000|2021-09-03 06:30:40|3798.78|3790.08|3799.59|3790.89|3799.69|3790.99|3798.7|3790|35
1630650650000|2021-09-03 06:30:50|3799.75|3791.05|3800.72|3792.02|3801.24|3792.54|3799.75|3791.05|39
1630650660000|2021-09-03 06:31:00|3800.75|3792.05|3799.65|3790.95|3801.14|3792.44|3799.65|3790.95|21
1630650670000|2021-09-03 06:31:10|3799.64|3790.94|3799.61|3790.91|3800.21|3791.51|3799.61|3790.91|24
1630650680000|2021-09-03 06:31:20|3799.67|3790.97|3799.56|3790.86|3799.67|3790.97|3798.17|3789.47|37
1630650690000|2021-09-03 06:31:30|3799.53|3790.83|3800.45|3791.75|3800.49|3791.79|3799.46|3790.76|28
1630650700000|2021-09-03 06:31:40|3800.41|3791.71|3800.73|3792.03|3800.74|3792.04|3800.41|3791.71|30
1630650710000|2021-09-03 06:31:50|3800.57|3791.87|3800.33|3791.63|3800.57|3791.87|3800.06|3791.36|22
1630650720000|2021-09-03 06:32:00|3800.29|3791.59|3799.96|3791.26|3800.36|3791.66|3799.77|3791.07|26
1630650730000|2021-09-03 06:32:10|3799.95|3791.25|3799.1|3790.4|3800.11|3791.41|3799.1|3790.4|29
1630650740000|2021-09-03 06:32:20|3799.09|3790.39|3800.22|3791.52|3800.48|3791.78|3799.09|3790.39|35
1630650750000|2021-09-03 06:32:30|3800.28|3791.58|3800.33|3791.63|3800.58|3791.88|3800.28|3791.58|32
1630650760000|2021-09-03 06:32:40|3800.35|3791.65|3801.7|3793|3802.01|3793.31|3800.26|3791.56|33
1630650770000|2021-09-03 06:32:50|3801.95|3793.25|3801.91|3793.21|3802.16|3793.46|3801.75|3793.05|34
1630650780000|2021-09-03 06:33:00|3801.92|3793.22|3802.76|3794.06|3802.9|3794.2|3801.92|3793.22|23
1630650790000|2021-09-03 06:33:10|3802.72|3794.02|3803.59|3794.89|3803.63|3794.93|3802.72|3794.02|26
1630650800000|2021-09-03 06:33:20|3803.57|3794.87|3803.55|3794.85|3803.6|3794.9|3803.49|3794.79|9
1630650810000|2021-09-03 06:33:30|3803.57|3794.87|3803.59|3794.89|3803.64|3794.94|3803.57|3794.87|18
1630650820000|2021-09-03 06:33:40|3803.54|3794.84|3803.34|3794.64|3803.7|3795|3802.1|3793.4|31
1630650830000|2021-09-03 06:33:50|3803.36|3794.66|3803.29|3794.59|3803.43|3794.73|3803.26|3794.56|11
1630650840000|2021-09-03 06:34:00|3803.3|3794.6|3802.91|3794.21|3803.38|3794.68|3802.86|3794.16|26
1630650850000|2021-09-03 06:34:10|3802.76|3794.06|3802.99|3794.29|3802.99|3794.29|3802.76|3794.06|28
1630650860000|2021-09-03 06:34:20|3802.88|3794.18|3803.4|3794.7|3803.61|3794.91|3802.69|3793.99|32
1630650870000|2021-09-03 06:34:30|3803.58|3794.88|3803.49|3794.79|3803.58|3794.88|3803.4|3794.7|24
1630650880000|2021-09-03 06:34:40|3803.51|3794.81|3803.49|3794.79|3803.54|3794.84|3803.4|3794.7|24
1630650890000|2021-09-03 06:34:50|3803.46|3794.76|3803.67|3794.97|3803.67|3794.97|3803.4|3794.7|12
1630650900000|2021-09-03 06:35:00|3804.08|3795.38|3803.41|3794.71|3804.11|3795.41|3803.41|3794.71|23
1630650910000|2021-09-03 06:35:10|3803.05|3794.35|3802.65|3793.95|3803.05|3794.35|3802.55|3793.85|25
1630650920000|2021-09-03 06:35:20|3802.67|3793.97|3802.6|3793.9|3802.8|3794.1|3802.54|3793.84|28
1630650930000|2021-09-03 06:35:30|3802.63|3793.93|3801.66|3792.96|3802.63|3793.93|3801.66|3792.96|20
1630650940000|2021-09-03 06:35:40|3801.74|3793.04|3801.6|3792.9|3801.74|3793.04|3801.39|3792.69|26
1630650950000|2021-09-03 06:35:50|3801.63|3792.93|3802.74|3794.04|3802.76|3794.06|3801.5|3792.8|29
1630650960000|2021-09-03 06:36:00|3802.76|3794.06|3802.85|3794.15|3803.13|3794.43|3802.76|3794.06|20
1630650970000|2021-09-03 06:36:10|3802.79|3794.09|3802.94|3794.24|3802.94|3794.24|3802.71|3794.01|29
1630650980000|2021-09-03 06:36:20|3802.92|3794.22|3803.66|3794.96|3803.85|3795.15|3802.89|3794.19|34
1630650990000|2021-09-03 06:36:30|3803.65|3794.95|3803.85|3795.15|3804.26|3795.56|3803.65|3794.95|26
1630651000000|2021-09-03 06:36:40|3804.09|3795.39|3803.97|3795.27|3804.27|3795.57|3803.85|3795.15|21
1630651010000|2021-09-03 06:36:50|3803.94|3795.24|3804.29|3795.59|3804.34|3795.64|3803.94|3795.24|21
1630651020000|2021-09-03 06:37:00|3803.94|3795.24|3804.05|3795.35|3804.4|3795.7|3803.94|3795.24|22
1630651030000|2021-09-03 06:37:10|3804.12|3795.42|3802.89|3794.19|3804.17|3795.47|3802.89|3794.19|17
1630651040000|2021-09-03 06:37:20|3802.84|3794.14|3803.06|3794.36|3803.08|3794.38|3802.8|3794.1|10
1630651050000|2021-09-03 06:37:30|3803.07|3794.37|3801.79|3793.09|3803.07|3794.37|3801.46|3792.76|29
1630651060000|2021-09-03 06:37:40|3801.76|3793.06|3801.79|3793.09|3801.79|3793.09|3801.76|3793.06|2
1630651070000|2021-09-03 06:37:50|3801.95|3793.25|3801.59|3792.89|3801.99|3793.29|3801.59|3792.89|6
1630651080000|2021-09-03 06:38:00|3801.57|3792.87|3801.57|3792.87|3801.57|3792.87|3801.57|3792.87|1
1630651090000|2021-09-03 06:38:10|3801.58|3792.88|3800.02|3791.32|3801.69|3792.99|3800.02|3791.32|18
1630651100000|2021-09-03 06:38:20|3799.97|3791.27|3798.4|3789.7|3799.97|3791.27|3798.4|3789.7|15
1630651110000|2021-09-03 06:38:30|3798.35|3789.65|3797.96|3789.26|3798.35|3789.65|3797.81|3789.11|10
1630651120000|2021-09-03 06:38:40|3797.93|3789.23|3797.47|3788.77|3798.08|3789.38|3797.47|3788.77|27
1630651130000|2021-09-03 06:38:50|3797.45|3788.75|3797.38|3788.68|3797.46|3788.76|3797.09|3788.39|25
1630651140000|2021-09-03 06:39:00|3797.37|3788.67|3797.6|3788.9|3797.65|3788.95|3797.29|3788.59|20
1630651150000|2021-09-03 06:39:10|3797.49|3788.79|3797.82|3789.12|3798.41|3789.71|3797.2|3788.5|27
1630651160000|2021-09-03 06:39:20|3797.62|3788.92|3798.6|3789.9|3798.7|3790|3797.62|3788.92|34
1630651170000|2021-09-03 06:39:30|3798.63|3789.93|3797.65|3788.95|3798.66|3789.96|3797.65|3788.95|18
1630651180000|2021-09-03 06:39:40|3797.72|3789.02|3797.63|3788.93|3797.93|3789.23|3797.63|3788.93|20
1630651190000|2021-09-03 06:39:50|3797.53|3788.83|3796.95|3788.25|3797.85|3789.15|3796.95|3788.25|20
1630651200000|2021-09-03 06:40:00|3797.06|3788.36|3797.7|3789|3797.8|3789.1|3797.06|3788.36|15
1630651210000|2021-09-03 06:40:10|3797.48|3788.78|3797.43|3788.73|3797.57|3788.87|3797.43|3788.73|6
1630651220000|2021-09-03 06:40:20|3797.42|3788.72|3797.25|3788.55|3797.42|3788.72|3796.72|3788.02|10
1630651230000|2021-09-03 06:40:30|3796.86|3788.16|3797.57|3788.87|3797.59|3788.89|3796.86|3788.16|24
1630651240000|2021-09-03 06:40:40|3797.55|3788.85|3797.59|3788.89|3797.85|3789.15|3797.44|3788.74|24
1630651250000|2021-09-03 06:40:50|3797.71|3789.01|3797.58|3788.88|3797.85|3789.15|3797.58|3788.88|19
1630651260000|2021-09-03 06:41:00|3797.74|3789.04|3797.69|3788.99|3797.75|3789.05|3797.55|3788.85|16
1630651270000|2021-09-03 06:41:10|3797.68|3788.98|3798.57|3789.87|3798.57|3789.87|3797.54|3788.84|29
1630651280000|2021-09-03 06:41:20|3798.49|3789.79|3799.02|3790.32|3799.32|3790.62|3798.49|3789.79|27
1630651290000|2021-09-03 06:41:30|3799.11|3790.41|3799.17|3790.47|3799.27|3790.57|3798.89|3790.19|22
1630651300000|2021-09-03 06:41:40|3799.19|3790.49|3799|3790.3|3799.21|3790.51|3799|3790.3|16
1630651310000|2021-09-03 06:41:50|3799.06|3790.36|3797.69|3788.99|3799.06|3790.36|3797.62|3788.92|36
1630651320000|2021-09-03 06:42:00|3798.1|3789.4|3798.15|3789.45|3798.34|3789.64|3797.7|3789|21
1630651330000|2021-09-03 06:42:10|3798.14|3789.44|3797.66|3788.96|3798.3|3789.6|3797.66|3788.96|19
1630651340000|2021-09-03 06:42:20|3797.6|3788.9|3797.52|3788.82|3797.6|3788.9|3797.52|3788.82|3
1630651350000|2021-09-03 06:42:30|3797.45|3788.75|3797.31|3788.61|3797.6|3788.9|3797.29|3788.59|20
1630651360000|2021-09-03 06:42:40|3797.3|3788.6|3797.29|3788.59|3797.31|3788.61|3797.29|3788.59|6
1630651370000|2021-09-03 06:42:50|3797.31|3788.61|3797.29|3788.59|3797.32|3788.62|3797.29|3788.59|3
1630651380000|2021-09-03 06:43:00|3797.46|3788.76|3797.52|3788.82|3797.52|3788.82|3797.46|3788.76|6
1630651390000|2021-09-03 06:43:10|3797.03|3788.33|3796.3|3787.6|3797.69|3788.99|3796.3|3787.6|24
1630651400000|2021-09-03 06:43:20|3796.42|3787.72|3796.15|3787.45|3796.49|3787.79|3795.84|3787.14|18
1630651410000|2021-09-03 06:43:30|3795.85|3787.15|3794.1|3785.4|3796|3787.3|3793.96|3785.26|32
1630651420000|2021-09-03 06:43:40|3794.46|3785.76|3792.13|3783.43|3794.7|3786|3791.6|3782.9|34
1630651430000|2021-09-03 06:43:50|3792.09|3783.39|3792.23|3783.53|3793.41|3784.71|3791.76|3783.06|32
1630651440000|2021-09-03 06:44:00|3792.13|3783.43|3791.82|3783.12|3792.27|3783.57|3791.82|3783.12|27
1630651450000|2021-09-03 06:44:10|3791.87|3783.17|3791.9|3783.2|3792.25|3783.55|3791.87|3783.17|28
1630651460000|2021-09-03 06:44:20|3791.99|3783.29|3792.15|3783.45|3792.16|3783.46|3791.63|3782.93|29
1630651470000|2021-09-03 06:44:30|3792.21|3783.51|3792.07|3783.37|3792.21|3783.51|3791.96|3783.26|28
1630651480000|2021-09-03 06:44:40|3792.03|3783.33|3791.95|3783.25|3792.15|3783.45|3791.93|3783.23|19
1630651490000|2021-09-03 06:44:50|3791.98|3783.28|3790.84|3782.14|3791.98|3783.28|3790.66|3781.96|29
1630651500000|2021-09-03 06:45:00|3790.29|3781.59|3789.51|3780.81|3790.87|3782.17|3789.13|3780.43|37
1630651510000|2021-09-03 06:45:10|3789.77|3781.07|3789.78|3781.08|3789.89|3781.19|3789.58|3780.88|36
1630651520000|2021-09-03 06:45:20|3789.84|3781.14|3789.39|3780.69|3789.84|3781.14|3788.84|3780.14|33
1630651530000|2021-09-03 06:45:30|3789.3|3780.6|3789.93|3781.23|3789.93|3781.23|3789.27|3780.57|38
1630651540000|2021-09-03 06:45:40|3789.83|3781.13|3790.62|3781.92|3790.62|3781.92|3789.64|3780.94|39
1630651550000|2021-09-03 06:45:50|3790.47|3781.77|3791.68|3782.98|3791.68|3782.98|3790.47|3781.77|33
1630651560000|2021-09-03 06:46:00|3791.55|3782.85|3790.88|3782.18|3791.84|3783.14|3790.64|3781.94|36
1630651570000|2021-09-03 06:46:10|3790.67|3781.97|3790.3|3781.6|3790.94|3782.24|3789.33|3780.63|37
1630651580000|2021-09-03 06:46:20|3789.91|3781.21|3789.9|3781.2|3790.22|3781.52|3789.43|3780.73|35
1630651590000|2021-09-03 06:46:30|3789.89|3781.19|3788.99|3780.29|3789.89|3781.19|3788.95|3780.25|31
1630651600000|2021-09-03 06:46:40|3788.97|3780.27|3789.11|3780.41|3789.16|3780.46|3788.53|3779.83|31
1630651610000|2021-09-03 06:46:50|3789.05|3780.35|3788.97|3780.27|3789.1|3780.4|3788.84|3780.14|26
1630651620000|2021-09-03 06:47:00|3789.08|3780.38|3789.46|3780.76|3789.46|3780.76|3788.92|3780.22|15
1630651630000|2021-09-03 06:47:10|3789.45|3780.75|3786.66|3777.96|3789.45|3780.75|3786.58|3777.88|27
1630651640000|2021-09-03 06:47:20|3787.5|3778.8|3785.98|3777.28|3787.74|3779.04|3785.48|3776.78|33
1630651650000|2021-09-03 06:47:30|3786.44|3777.74|3787.52|3778.82|3787.9|3779.2|3786.44|3777.74|38
1630651660000|2021-09-03 06:47:40|3787.56|3778.86|3789.45|3780.75|3789.94|3781.24|3787.47|3778.77|32
1630651670000|2021-09-03 06:47:50|3789.46|3780.76|3790.46|3781.76|3790.55|3781.85|3789.46|3780.76|20
1630651680000|2021-09-03 06:48:00|3790.51|3781.81|3790.94|3782.24|3791.03|3782.33|3790.51|3781.81|16
1630651690000|2021-09-03 06:48:10|3790.95|3782.25|3792.36|3783.66|3792.4|3783.7|3790.95|3782.25|6
1630651700000|2021-09-03 06:48:20|3792.38|3783.68|3793.5|3784.8|3793.93|3785.23|3792.25|3783.55|35
1630651710000|2021-09-03 06:48:30|3793.28|3784.58|3794.76|3786.06|3794.83|3786.13|3793.28|3784.58|23
1630651720000|2021-09-03 06:48:40|3794.83|3786.13|3796.15|3787.45|3796.46|3787.76|3794.76|3786.06|21
1630651730000|2021-09-03 06:48:50|3796.04|3787.34|3796.79|3788.09|3796.97|3788.27|3796.04|3787.34|40
1630651740000|2021-09-03 06:49:00|3796.74|3788.04|3797.47|3788.77|3797.69|3788.99|3796.72|3788.02|35
1630651750000|2021-09-03 06:49:10|3797.46|3788.76|3796.52|3787.82|3797.78|3789.08|3796.52|3787.82|34
1630651760000|2021-09-03 06:49:20|3795.76|3787.06|3793.07|3784.37|3795.86|3787.16|3792.93|3784.23|35
1630651770000|2021-09-03 06:49:30|3793.06|3784.36|3793.31|3784.61|3793.31|3784.61|3792.44|3783.74|35
1630651780000|2021-09-03 06:49:40|3793.39|3784.69|3792.86|3784.16|3793.55|3784.85|3792.41|3783.71|38
1630651790000|2021-09-03 06:49:50|3793.05|3784.35|3794.16|3785.46|3794.3|3785.6|3793.05|3784.35|35
1630651800000|2021-09-03 06:50:00|3794.15|3785.45|3794.41|3785.71|3794.46|3785.76|3793.95|3785.25|33
1630651810000|2021-09-03 06:50:10|3794.42|3785.72|3795.24|3786.54|3795.24|3786.54|3794.4|3785.7|30
1630651820000|2021-09-03 06:50:20|3795.34|3786.64|3797.49|3788.79|3797.91|3789.21|3795.25|3786.55|35
1630651830000|2021-09-03 06:50:30|3797.58|3788.88|3799.19|3790.49|3799.28|3790.58|3797.44|3788.74|36
1630651840000|2021-09-03 06:50:40|3799.05|3790.35|3798.85|3790.15|3799.06|3790.36|3798.32|3789.62|34
1630651850000|2021-09-03 06:50:50|3798.83|3790.13|3799.02|3790.32|3799.04|3790.34|3797.64|3788.94|38
1630651860000|2021-09-03 06:51:00|3798.89|3790.19|3796.96|3788.26|3799.06|3790.36|3796.96|3788.26|36
1630651870000|2021-09-03 06:51:10|3796.85|3788.15|3797|3788.3|3797.46|3788.76|3796.85|3788.15|37
1630651880000|2021-09-03 06:51:20|3796.92|3788.22|3798.76|3790.06|3798.76|3790.06|3796.92|3788.22|27
1630651890000|2021-09-03 06:51:30|3798.61|3789.91|3798.5|3789.8|3799.2|3790.5|3798.29|3789.59|30
1630651900000|2021-09-03 06:51:40|3798.65|3789.95|3798.99|3790.29|3799.15|3790.45|3798.43|3789.73|29
1630651910000|2021-09-03 06:51:50|3799.01|3790.31|3799.24|3790.54|3799.69|3790.99|3798.63|3789.93|29
1630651920000|2021-09-03 06:52:00|3799.05|3790.35|3799.3|3790.6|3799.44|3790.74|3798.97|3790.27|29
1630651930000|2021-09-03 06:52:10|3799.13|3790.43|3798.4|3789.7|3799.36|3790.66|3798.35|3789.65|26
1630651940000|2021-09-03 06:52:20|3798.42|3789.72|3798.48|3789.78|3798.53|3789.83|3798.32|3789.62|13
1630651950000|2021-09-03 06:52:30|3798.39|3789.69|3797.41|3788.71|3798.51|3789.81|3797.41|3788.71|17
1630651960000|2021-09-03 06:52:40|3797.43|3788.73|3797.23|3788.53|3797.64|3788.94|3797.23|3788.53|26
1630651970000|2021-09-03 06:52:50|3797.14|3788.44|3797.09|3788.39|3797.54|3788.84|3797.04|3788.34|9
1630651980000|2021-09-03 06:53:00|3797.17|3788.47|3797.19|3788.49|3797.25|3788.55|3797.15|3788.45|18
1630651990000|2021-09-03 06:53:10|3797.17|3788.47|3798.28|3789.58|3798.34|3789.64|3797.14|3788.44|14
1630652000000|2021-09-03 06:53:20|3798.27|3789.57|3799.22|3790.52|3799.25|3790.55|3798.25|3789.55|35
1630652010000|2021-09-03 06:53:30|3799.02|3790.32|3799.95|3791.25|3799.98|3791.28|3798.6|3789.9|35
1630652020000|2021-09-03 06:53:40|3799.41|3790.71|3798.54|3789.84|3799.72|3791.02|3798.45|3789.75|34
1630652030000|2021-09-03 06:53:50|3798.37|3789.67|3798|3789.3|3798.37|3789.67|3797.13|3788.43|36
1630652040000|2021-09-03 06:54:00|3797.97|3789.27|3797.3|3788.6|3798.04|3789.34|3797.08|3788.38|29
1630652050000|2021-09-03 06:54:10|3797.29|3788.59|3797.59|3788.89|3797.72|3789.02|3797.17|3788.47|26
1630652060000|2021-09-03 06:54:20|3797.54|3788.84|3796.86|3788.16|3797.65|3788.95|3796.76|3788.06|28
1630652070000|2021-09-03 06:54:30|3796.83|3788.13|3796|3787.3|3796.83|3788.13|3795.99|3787.29|29
1630652080000|2021-09-03 06:54:40|3796.17|3787.47|3794.74|3786.04|3796.17|3787.47|3794.74|3786.04|20
1630652090000|2021-09-03 06:54:50|3794.9|3786.2|3791.47|3782.77|3794.9|3786.2|3791.36|3782.66|37
1630652100000|2021-09-03 06:55:00|3791.4|3782.7|3792.76|3784.06|3793.27|3784.57|3791.24|3782.54|38
1630652110000|2021-09-03 06:55:10|3792.78|3784.08|3792.73|3784.03|3792.82|3784.12|3792.52|3783.82|34
1630652120000|2021-09-03 06:55:20|3792.75|3784.05|3794.18|3785.48|3794.18|3785.48|3792.43|3783.73|33
1630652130000|2021-09-03 06:55:30|3793.87|3785.17|3792.32|3783.62|3794.13|3785.43|3791.96|3783.26|33
1630652140000|2021-09-03 06:55:40|3792.25|3783.55|3792.89|3784.19|3792.92|3784.22|3791.92|3783.22|18
1630652150000|2021-09-03 06:55:50|3792.93|3784.23|3792.86|3784.16|3793.04|3784.34|3792.48|3783.78|34
1630652160000|2021-09-03 06:56:00|3792.84|3784.14|3791.57|3782.87|3793.26|3784.56|3791.57|3782.87|33
1630652170000|2021-09-03 06:56:10|3791.51|3782.81|3792.52|3783.82|3793.35|3784.65|3791.5|3782.8|33
1630652180000|2021-09-03 06:56:20|3792.69|3783.99|3792.13|3783.43|3792.69|3783.99|3791.99|3783.29|30
1630652190000|2021-09-03 06:56:30|3791.97|3783.27|3791.91|3783.21|3792.16|3783.46|3791.7|3783|33
1630652200000|2021-09-03 06:56:40|3791.95|3783.25|3791.87|3783.17|3791.99|3783.29|3791.72|3783.02|25
1630652210000|2021-09-03 06:56:50|3791.8|3783.1|3791.95|3783.25|3792.07|3783.37|3791.57|3782.87|28
1630652220000|2021-09-03 06:57:00|3791.82|3783.12|3793.39|3784.69|3793.39|3784.69|3791.82|3783.12|29
1630652230000|2021-09-03 06:57:10|3793.5|3784.8|3794.32|3785.62|3794.62|3785.92|3793.5|3784.8|34
1630652240000|2021-09-03 06:57:20|3794.35|3785.65|3794.55|3785.85|3794.73|3786.03|3794.09|3785.39|37
1630652250000|2021-09-03 06:57:30|3794.24|3785.54|3794.2|3785.5|3794.76|3786.06|3793.96|3785.26|29
1630652260000|2021-09-03 06:57:40|3794.15|3785.45|3793|3784.3|3794.17|3785.47|3792.61|3783.91|36
1630652270000|2021-09-03 06:57:50|3792.88|3784.18|3792.94|3784.24|3793.08|3784.38|3792.77|3784.07|24
1630652280000|2021-09-03 06:58:00|3792.84|3784.14|3792.98|3784.28|3793.13|3784.43|3792.75|3784.05|25
1630652290000|2021-09-03 06:58:10|3792.8|3784.1|3793.19|3784.49|3793.48|3784.78|3792.8|3784.1|34
1630652300000|2021-09-03 06:58:20|3793.25|3784.55|3791.4|3782.7|3793.31|3784.61|3791.02|3782.32|32
1630652310000|2021-09-03 06:58:30|3791.31|3782.61|3791.98|3783.28|3792.25|3783.55|3790.93|3782.23|30
1630652320000|2021-09-03 06:58:40|3792.16|3783.46|3794.31|3785.61|3794.33|3785.63|3792.07|3783.37|35
1630652330000|2021-09-03 06:58:50|3794.19|3785.49|3794.44|3785.74|3794.44|3785.74|3794.19|3785.49|13
1630652340000|2021-09-03 06:59:00|3794.45|3785.75|3794.06|3785.36|3794.47|3785.77|3794.05|3785.35|22
1630652350000|2021-09-03 06:59:10|3794.07|3785.37|3796.17|3787.47|3796.17|3787.47|3794.07|3785.37|24
1630652360000|2021-09-03 06:59:20|3796.01|3787.31|3795.83|3787.13|3796.56|3787.86|3795.83|3787.13|19
1630652370000|2021-09-03 06:59:30|3796.2|3787.5|3796.48|3787.78|3796.69|3787.99|3794.95|3786.25|25
1630652380000|2021-09-03 06:59:40|3795.73|3787.03|3796.43|3787.73|3797.45|3788.75|3795.54|3786.84|32
1630652390000|2021-09-03 06:59:50|3796.53|3787.83|3796.24|3787.54|3796.53|3787.83|3795.73|3787.03|30
1630652400000|2021-09-03 07:00:00|3796.23|3787.53|3797.16|3788.46|3797.2|3788.5|3796.04|3787.34|27
1630652410000|2021-09-03 07:00:10|3797.15|3788.45|3796.11|3787.41|3797.15|3788.45|3796.08|3787.38|25
1630652420000|2021-09-03 07:00:20|3796.05|3787.35|3796.12|3787.42|3796.14|3787.44|3796.04|3787.34|17
1630652430000|2021-09-03 07:00:30|3796.14|3787.44|3795.84|3787.14|3796.28|3787.58|3795.84|3787.14|10
1630652440000|2021-09-03 07:00:40|3795.86|3787.16|3798.32|3789.62|3798.38|3789.68|3795.86|3787.16|14
1630652450000|2021-09-03 07:00:50|3798.36|3789.66|3797.79|3789.09|3798.36|3789.66|3797.62|3788.92|30
1630652460000|2021-09-03 07:01:00|3797.7|3789|3796.64|3787.94|3797.82|3789.12|3796.39|3787.69|34
1630652470000|2021-09-03 07:01:10|3796.78|3788.08|3800.1|3791.4|3800.1|3791.4|3796.71|3788.01|34
1630652480000|2021-09-03 07:01:20|3799.98|3791.28|3799.89|3791.19|3800.6|3791.9|3799.8|3791.1|29
1630652490000|2021-09-03 07:01:30|3800|3791.3|3802.1|3793.4|3802.1|3793.4|3799.78|3791.08|32
1630652500000|2021-09-03 07:01:40|3802.74|3794.04|3802.52|3793.82|3803.38|3794.68|3802.19|3793.49|35
1630652510000|2021-09-03 07:01:50|3802.54|3793.84|3802.89|3794.19|3803.52|3794.82|3801.88|3793.18|38
1630652520000|2021-09-03 07:02:00|3803.29|3794.59|3802.95|3794.25|3804.23|3795.53|3802.95|3794.25|32
1630652530000|2021-09-03 07:02:10|3802.76|3794.06|3802.36|3793.66|3802.76|3794.06|3801.94|3793.24|30
1630652540000|2021-09-03 07:02:20|3802.33|3793.63|3802.42|3793.72|3802.52|3793.82|3802.31|3793.61|28
1630652550000|2021-09-03 07:02:30|3802.38|3793.68|3801.76|3793.06|3802.46|3793.76|3801.73|3793.03|21
1630652560000|2021-09-03 07:02:40|3801.77|3793.07|3801.88|3793.18|3801.88|3793.18|3801.77|3793.07|3
1630652570000|2021-09-03 07:02:50|3802.36|3793.66|3803.65|3794.95|3803.67|3794.97|3802.36|3793.66|31
1630652580000|2021-09-03 07:03:00|3803.56|3794.86|3802.48|3793.78|3803.56|3794.86|3802.48|3793.78|19
1630652590000|2021-09-03 07:03:10|3802.53|3793.83|3800.83|3792.13|3802.58|3793.88|3800.83|3792.13|29
1630652600000|2021-09-03 07:03:20|3800.91|3792.21|3800.92|3792.22|3801.34|3792.64|3800.88|3792.18|20
1630652610000|2021-09-03 07:03:30|3801.27|3792.57|3800.95|3792.25|3801.61|3792.91|3800.95|3792.25|29
1630652620000|2021-09-03 07:03:40|3801.02|3792.32|3801.36|3792.66|3801.48|3792.78|3800.93|3792.23|32
1630652630000|2021-09-03 07:03:50|3801.24|3792.54|3801.15|3792.45|3801.24|3792.54|3800.81|3792.11|26
1630652640000|2021-09-03 07:04:00|3801.11|3792.41|3801.12|3792.42|3801.19|3792.49|3800.31|3791.61|34
1630652650000|2021-09-03 07:04:10|3800.95|3792.25|3800.72|3792.02|3801.01|3792.31|3800.37|3791.67|31
1630652660000|2021-09-03 07:04:20|3800.75|3792.05|3800.87|3792.17|3800.91|3792.21|3800.38|3791.68|32
1630652670000|2021-09-03 07:04:30|3800.61|3791.91|3800.68|3791.98|3800.93|3792.23|3800.58|3791.88|32
1630652680000|2021-09-03 07:04:40|3800.77|3792.07|3800.97|3792.27|3801.03|3792.33|3800.45|3791.75|26
1630652690000|2021-09-03 07:04:50|3800.95|3792.25|3800.7|3792|3801.03|3792.33|3800.37|3791.67|25
1630652700000|2021-09-03 07:05:00|3800.42|3791.72|3800.31|3791.61|3800.92|3792.22|3800.29|3791.59|29
1630652710000|2021-09-03 07:05:10|3800.32|3791.62|3800.76|3792.06|3800.88|3792.18|3800.31|3791.61|30
1630652720000|2021-09-03 07:05:20|3800.37|3791.67|3800.2|3791.5|3800.6|3791.9|3800.2|3791.5|16
1630652730000|2021-09-03 07:05:30|3799.89|3791.19|3798.26|3789.56|3800.15|3791.45|3798.23|3789.53|30
1630652740000|2021-09-03 07:05:40|3798.22|3789.52|3797.9|3789.2|3798.32|3789.62|3797.79|3789.09|25
1630652750000|2021-09-03 07:05:50|3797.91|3789.21|3797.53|3788.83|3797.91|3789.21|3797.52|3788.82|15
1630652760000|2021-09-03 07:06:00|3797.52|3788.82|3797.92|3789.22|3797.92|3789.22|3797.5|3788.8|17
1630652770000|2021-09-03 07:06:10|3798.9|3790.2|3799.5|3790.8|3799.57|3790.87|3798.9|3790.2|22
1630652780000|2021-09-03 07:06:20|3799.2|3790.5|3799.61|3790.91|3799.66|3790.96|3799.2|3790.5|18
1630652790000|2021-09-03 07:06:30|3799.6|3790.9|3799.96|3791.26|3800.21|3791.51|3799.24|3790.54|22
1630652800000|2021-09-03 07:06:40|3799.94|3791.24|3799.73|3791.03|3800.11|3791.41|3799.73|3791.03|23
1630652810000|2021-09-03 07:06:50|3800.03|3791.33|3799.3|3790.6|3800.13|3791.43|3799.22|3790.52|22
1630652820000|2021-09-03 07:07:00|3799.35|3790.65|3799.48|3790.78|3799.53|3790.83|3799.3|3790.6|28
1630652830000|2021-09-03 07:07:10|3799.31|3790.61|3798.2|3789.5|3799.47|3790.77|3798.15|3789.45|26
1630652840000|2021-09-03 07:07:20|3798.22|3789.52|3797.78|3789.08|3798.23|3789.53|3797.78|3789.08|20
1630652850000|2021-09-03 07:07:30|3797.73|3789.03|3797.21|3788.51|3797.78|3789.08|3797.21|3788.51|18
1630652860000|2021-09-03 07:07:40|3797.15|3788.45|3797.07|3788.37|3797.37|3788.67|3797.04|3788.34|25
1630652870000|2021-09-03 07:07:50|3797.04|3788.34|3796.98|3788.28|3797.22|3788.52|3796.98|3788.28|10
1630652880000|2021-09-03 07:08:00|3796.97|3788.27|3795.17|3786.47|3797.25|3788.55|3795.17|3786.47|27
1630652890000|2021-09-03 07:08:10|3795.19|3786.49|3793.64|3784.94|3795.23|3786.53|3793.64|3784.94|25
1630652900000|2021-09-03 07:08:20|3793.74|3785.04|3793.85|3785.15|3794.09|3785.39|3793.36|3784.66|17
1630652910000|2021-09-03 07:08:30|3793.82|3785.12|3793.67|3784.97|3793.88|3785.18|3792.09|3783.39|36
1630652920000|2021-09-03 07:08:40|3793.64|3784.94|3794.66|3785.96|3794.9|3786.2|3793.64|3784.94|21
1630652930000|2021-09-03 07:08:50|3794.6|3785.9|3794.84|3786.14|3794.88|3786.18|3794.59|3785.89|26
1630652940000|2021-09-03 07:09:00|3794.68|3785.98|3794.39|3785.69|3794.91|3786.21|3794.32|3785.62|25
1630652950000|2021-09-03 07:09:10|3794.42|3785.72|3793.02|3784.32|3794.42|3785.72|3792.83|3784.13|30
1630652960000|2021-09-03 07:09:20|3793|3784.3|3793.4|3784.7|3793.67|3784.97|3792.87|3784.17|32
1630652970000|2021-09-03 07:09:30|3793.32|3784.62|3793.07|3784.37|3793.35|3784.65|3792.76|3784.06|20
1630652980000|2021-09-03 07:09:40|3792.98|3784.28|3791.3|3782.6|3792.98|3784.28|3791.2|3782.5|24
1630652990000|2021-09-03 07:09:50|3792|3783.3|3792.16|3783.46|3792.51|3783.81|3791.86|3783.16|14
1630653000000|2021-09-03 07:10:00|3792.17|3783.47|3792.13|3783.43|3792.39|3783.69|3792.13|3783.43|7
1630653010000|2021-09-03 07:10:10|3792.5|3783.8|3791.27|3782.57|3792.5|3783.8|3791.22|3782.52|8
1630653020000|2021-09-03 07:10:20|3791.19|3782.49|3793.33|3784.63|3793.33|3784.63|3791.19|3782.49|26
1630653030000|2021-09-03 07:10:30|3793.5|3784.8|3794.23|3785.53|3795.79|3787.09|3793.5|3784.8|27
1630653040000|2021-09-03 07:10:40|3794.02|3785.32|3791.77|3783.07|3794.12|3785.42|3791.73|3783.03|37
1630653050000|2021-09-03 07:10:50|3792.24|3783.54|3791.78|3783.08|3792.49|3783.79|3791.47|3782.77|36
1630653060000|2021-09-03 07:11:00|3791.64|3782.94|3792.59|3783.89|3792.59|3783.89|3791.09|3782.39|22
1630653070000|2021-09-03 07:11:10|3792.65|3783.95|3792.38|3783.68|3792.73|3784.03|3792.18|3783.48|26
1630653080000|2021-09-03 07:11:20|3792.39|3783.69|3792.21|3783.51|3792.43|3783.73|3791.59|3782.89|13
1630653090000|2021-09-03 07:11:30|3792.1|3783.4|3792.34|3783.64|3792.46|3783.76|3792.1|3783.4|19
1630653100000|2021-09-03 07:11:40|3792.37|3783.67|3791.58|3782.88|3792.37|3783.67|3791.58|3782.88|13
1630653110000|2021-09-03 07:11:50|3791.6|3782.9|3791.6|3782.9|3791.6|3782.9|3791.52|3782.82|7
1630653120000|2021-09-03 07:12:00|3791.42|3782.72|3791.27|3782.57|3791.6|3782.9|3791.11|3782.41|23
1630653130000|2021-09-03 07:12:10|3791.32|3782.62|3789.94|3781.24|3791.36|3782.66|3789.92|3781.22|23
1630653140000|2021-09-03 07:12:20|3789.95|3781.25|3790.1|3781.4|3791.24|3782.54|3789.94|3781.24|19
1630653150000|2021-09-03 07:12:30|3790.01|3781.31|3791.23|3782.53|3791.47|3782.77|3790.01|3781.31|29
1630653160000|2021-09-03 07:12:40|3791.26|3782.56|3791.09|3782.39|3791.29|3782.59|3791.05|3782.35|20
1630653170000|2021-09-03 07:12:50|3791.1|3782.4|3790.96|3782.26|3791.17|3782.47|3790.16|3781.46|20
1630653180000|2021-09-03 07:13:00|3790.98|3782.28|3790.29|3781.59|3790.98|3782.28|3790.25|3781.55|35
1630653190000|2021-09-03 07:13:10|3790.28|3781.58|3793.5|3784.8|3793.5|3784.8|3790.23|3781.53|30
1630653200000|2021-09-03 07:13:20|3793.51|3784.81|3793.5|3784.8|3793.59|3784.89|3793.3|3784.6|30
1630653210000|2021-09-03 07:13:30|3793.35|3784.65|3791.89|3783.19|3793.51|3784.81|3791.71|3783.01|33
1630653220000|2021-09-03 07:13:40|3791.9|3783.2|3791.45|3782.75|3791.96|3783.26|3791.45|3782.75|35
1630653230000|2021-09-03 07:13:50|3791.5|3782.8|3791.65|3782.95|3791.95|3783.25|3790.88|3782.18|33
1630653240000|2021-09-03 07:14:00|3791.57|3782.87|3790.92|3782.22|3791.57|3782.87|3790.6|3781.9|33
1630653250000|2021-09-03 07:14:10|3790.39|3781.69|3792.29|3783.59|3792.29|3783.59|3789.73|3781.03|30
1630653260000|2021-09-03 07:14:20|3792.27|3783.57|3791.94|3783.24|3792.27|3783.57|3791.42|3782.72|35
1630653270000|2021-09-03 07:14:30|3792.04|3783.34|3793.6|3784.9|3793.73|3785.03|3792.04|3783.34|29
1630653280000|2021-09-03 07:14:40|3793.73|3785.03|3794.82|3786.12|3794.83|3786.13|3793.73|3785.03|29
1630653290000|2021-09-03 07:14:50|3794.47|3785.77|3793.64|3784.94|3795.03|3786.33|3793.64|3784.94|33
1630653300000|2021-09-03 07:15:00|3793.5|3784.8|3792.94|3784.24|3793.69|3784.99|3792.51|3783.81|37
1630653310000|2021-09-03 07:15:10|3792.78|3784.08|3791.83|3783.13|3792.82|3784.12|3791.54|3782.84|37
1630653320000|2021-09-03 07:15:20|3791.81|3783.11|3791.77|3783.07|3792.34|3783.64|3791.69|3782.99|33
1630653330000|2021-09-03 07:15:30|3791.74|3783.04|3791.91|3783.21|3792.41|3783.71|3791.74|3783.04|27
1630653340000|2021-09-03 07:15:40|3791.95|3783.25|3791.94|3783.24|3792.13|3783.43|3791.91|3783.21|32
1630653350000|2021-09-03 07:15:50|3792.04|3783.34|3791.84|3783.14|3792.04|3783.34|3791.84|3783.14|17
1630653360000|2021-09-03 07:16:00|3791.96|3783.26|3791.3|3782.6|3791.96|3783.26|3791.18|3782.48|35
1630653370000|2021-09-03 07:16:10|3791.29|3782.59|3791.79|3783.09|3791.79|3783.09|3791.2|3782.5|23
1630653380000|2021-09-03 07:16:20|3791.78|3783.08|3793.79|3785.09|3793.79|3785.09|3791.78|3783.08|27
1630653390000|2021-09-03 07:16:30|3793.73|3785.03|3793.94|3785.24|3794.24|3785.54|3793.69|3784.99|33
1630653400000|2021-09-03 07:16:40|3793.72|3785.02|3793.91|3785.21|3794.07|3785.37|3793.72|3785.02|29
1630653410000|2021-09-03 07:16:50|3793.97|3785.27|3794.85|3786.15|3794.85|3786.15|3793.97|3785.27|31
1630653420000|2021-09-03 07:17:00|3794.86|3786.16|3792.78|3784.08|3794.86|3786.16|3792.65|3783.95|28
1630653430000|2021-09-03 07:17:10|3792.82|3784.12|3794.31|3785.61|3794.43|3785.73|3792.68|3783.98|31
1630653440000|2021-09-03 07:17:20|3794.37|3785.67|3795.1|3786.4|3795.1|3786.4|3794.18|3785.48|33
1630653450000|2021-09-03 07:17:30|3794.99|3786.29|3797.66|3788.96|3797.66|3788.96|3794.99|3786.29|34
1630653460000|2021-09-03 07:17:40|3797.62|3788.92|3798.7|3790|3799.13|3790.43|3797.41|3788.71|35
1630653470000|2021-09-03 07:17:50|3798.68|3789.98|3800.28|3791.58|3801.46|3792.76|3798.68|3789.98|36
1630653480000|2021-09-03 07:18:00|3800.2|3791.5|3801.41|3792.71|3801.61|3792.91|3799.61|3790.91|36
1630653490000|2021-09-03 07:18:10|3801.4|3792.7|3800.06|3791.36|3801.46|3792.76|3799.95|3791.25|38
1630653500000|2021-09-03 07:18:20|3800.22|3791.52|3797.88|3789.18|3800.35|3791.65|3797.26|3788.56|37
1630653510000|2021-09-03 07:18:30|3797.67|3788.97|3798.54|3789.84|3799.13|3790.43|3797.67|3788.97|34
1630653520000|2021-09-03 07:18:40|3798.55|3789.85|3797.28|3788.58|3798.81|3790.11|3797.04|3788.34|33
1630653530000|2021-09-03 07:18:50|3797.31|3788.61|3797.33|3788.63|3797.69|3788.99|3797.22|3788.52|24
1630653540000|2021-09-03 07:19:00|3797.23|3788.53|3795.93|3787.23|3797.27|3788.57|3795.81|3787.11|21
1630653550000|2021-09-03 07:19:10|3795.94|3787.24|3796.53|3787.83|3796.79|3788.09|3795.91|3787.21|31
1630653560000|2021-09-03 07:19:20|3796.55|3787.85|3794.61|3785.91|3796.55|3787.85|3794.24|3785.54|21
1630653570000|2021-09-03 07:19:30|3794.24|3785.54|3794.2|3785.5|3794.55|3785.85|3793.74|3785.04|32
1630653580000|2021-09-03 07:19:40|3794.37|3785.67|3794.15|3785.45|3794.37|3785.67|3793.93|3785.23|29
1630653590000|2021-09-03 07:19:50|3794.06|3785.36|3794.12|3785.42|3794.12|3785.42|3793.93|3785.23|9
1630653600000|2021-09-03 07:20:00|3794.1|3785.4|3794.02|3785.32|3794.1|3785.4|3794.02|3785.32|6
1630653610000|2021-09-03 07:20:10|3793.76|3785.06|3794.04|3785.34|3794.08|3785.38|3793.73|3785.03|12
1630653620000|2021-09-03 07:20:20|3794.14|3785.44|3795.49|3786.79|3795.98|3787.28|3793.82|3785.12|27
1630653630000|2021-09-03 07:20:30|3795.61|3786.91|3796.92|3788.22|3797.92|3789.22|3795.61|3786.91|34
1630653640000|2021-09-03 07:20:40|3796.87|3788.17|3796.57|3787.87|3796.87|3788.17|3796.05|3787.35|29
1630653650000|2021-09-03 07:20:50|3796.58|3787.88|3795.14|3786.44|3796.69|3787.99|3795.14|3786.44|27
1630653660000|2021-09-03 07:21:00|3795.3|3786.6|3794.72|3786.02|3795.3|3786.6|3794.48|3785.78|28
1630653670000|2021-09-03 07:21:10|3794.85|3786.15|3793.78|3785.08|3794.91|3786.21|3793.4|3784.7|29
1630653680000|2021-09-03 07:21:20|3794.1|3785.4|3793.03|3784.33|3794.47|3785.77|3793.03|3784.33|28
1630653690000|2021-09-03 07:21:30|3792.97|3784.27|3792.13|3783.43|3793.17|3784.47|3792.13|3783.43|25
1630653700000|2021-09-03 07:21:40|3792.1|3783.4|3792.77|3784.07|3792.87|3784.17|3791.99|3783.29|27
1630653710000|2021-09-03 07:21:50|3792.78|3784.08|3793.04|3784.34|3793.56|3784.86|3792.78|3784.08|34
1630653720000|2021-09-03 07:22:00|3793.02|3784.32|3792.03|3783.33|3793.17|3784.47|3791.93|3783.23|31
1630653730000|2021-09-03 07:22:10|3792.04|3783.34|3791.3|3782.6|3792.49|3783.79|3791.18|3782.48|32
1630653740000|2021-09-03 07:22:20|3791.05|3782.35|3790.51|3781.81|3791.72|3783.02|3789.97|3781.27|29
1630653750000|2021-09-03 07:22:30|3790.5|3781.8|3788.79|3780.09|3790.58|3781.88|3788.79|3780.09|32
1630653760000|2021-09-03 07:22:40|3789.32|3780.62|3788.92|3780.22|3789.4|3780.7|3788.13|3779.43|33
1630653770000|2021-09-03 07:22:50|3789|3780.3|3790.15|3781.45|3790.27|3781.57|3788.73|3780.03|36
1630653780000|2021-09-03 07:23:00|3790.26|3781.56|3790.13|3781.43|3790.45|3781.75|3790.02|3781.32|31
1630653790000|2021-09-03 07:23:10|3790.16|3781.46|3790.1|3781.4|3790.28|3781.58|3789.96|3781.26|23
1630653800000|2021-09-03 07:23:20|3790.09|3781.39|3790.05|3781.35|3790.12|3781.42|3789.97|3781.27|19
1630653810000|2021-09-03 07:23:30|3790.02|3781.32|3790.73|3782.03|3790.94|3782.24|3789.79|3781.09|35
1630653820000|2021-09-03 07:23:40|3790.7|3782|3791.52|3782.82|3792.25|3783.55|3790.58|3781.88|21
1630653830000|2021-09-03 07:23:50|3791.51|3782.81|3791.17|3782.47|3791.58|3782.88|3791.17|3782.47|21
1630653840000|2021-09-03 07:24:00|3791.03|3782.33|3790.47|3781.77|3791.14|3782.44|3789.95|3781.25|37
1630653850000|2021-09-03 07:24:10|3790.48|3781.78|3790.9|3782.2|3791.54|3782.84|3790.48|3781.78|35
1630653860000|2021-09-03 07:24:20|3790.93|3782.23|3791.17|3782.47|3791.26|3782.56|3790.66|3781.96|34
1630653870000|2021-09-03 07:24:30|3790.84|3782.14|3790.7|3782|3790.92|3782.22|3790.66|3781.96|26
1630653880000|2021-09-03 07:24:40|3790.73|3782.03|3790.91|3782.21|3790.93|3782.23|3790.68|3781.98|28
1630653890000|2021-09-03 07:24:50|3790.62|3781.92|3791.49|3782.79|3791.58|3782.88|3790.34|3781.64|30
1630653900000|2021-09-03 07:25:00|3791.47|3782.77|3791.53|3782.83|3791.55|3782.85|3791.26|3782.56|22
1630653910000|2021-09-03 07:25:10|3791.35|3782.65|3791.46|3782.76|3791.46|3782.76|3791.35|3782.65|15
1630653920000|2021-09-03 07:25:20|3791.44|3782.74|3791.41|3782.71|3791.44|3782.74|3791.41|3782.71|3
1630653930000|2021-09-03 07:25:30|3791.42|3782.72|3792.59|3783.89|3792.71|3784.01|3791.42|3782.72|20
1630653940000|2021-09-03 07:25:40|3792.65|3783.95|3791.53|3782.83|3792.65|3783.95|3791.48|3782.78|27
1630653950000|2021-09-03 07:25:50|3791.56|3782.86|3792.21|3783.51|3792.27|3783.57|3791.49|3782.79|22
1630653960000|2021-09-03 07:26:00|3792.24|3783.54|3790.55|3781.85|3792.24|3783.54|3790.53|3781.83|34
1630653970000|2021-09-03 07:26:10|3790.72|3782.02|3790.68|3781.98|3790.78|3782.08|3790.11|3781.41|35
1630653980000|2021-09-03 07:26:20|3790.75|3782.05|3789.47|3780.77|3790.88|3782.18|3789.36|3780.66|31
1630653990000|2021-09-03 07:26:30|3789.44|3780.74|3790.04|3781.34|3790.36|3781.66|3789.44|3780.74|31
1630654000000|2021-09-03 07:26:40|3790.12|3781.42|3789.96|3781.26|3790.13|3781.43|3789.74|3781.04|20
1630654010000|2021-09-03 07:26:50|3789.93|3781.23|3790.98|3782.28|3791.14|3782.44|3789.93|3781.23|27
1630654020000|2021-09-03 07:27:00|3791|3782.3|3789.52|3780.82|3791|3782.3|3789.52|3780.82|25
1630654030000|2021-09-03 07:27:10|3789.51|3780.81|3787.73|3779.03|3789.51|3780.81|3786.88|3778.18|27
1630654040000|2021-09-03 07:27:20|3787.69|3778.99|3788.47|3779.77|3788.47|3779.77|3787.43|3778.73|21
1630654050000|2021-09-03 07:27:30|3788.49|3779.79|3792.28|3783.58|3792.28|3783.58|3788.49|3779.79|35
1630654060000|2021-09-03 07:27:40|3792.45|3783.75|3792.91|3784.21|3793.2|3784.5|3792.31|3783.61|37
1630654070000|2021-09-03 07:27:50|3792.74|3784.04|3791.92|3783.22|3792.91|3784.21|3791.03|3782.33|31
1630654080000|2021-09-03 07:28:00|3791.9|3783.2|3793.15|3784.45|3793.21|3784.51|3791.76|3783.06|38
1630654090000|2021-09-03 07:28:10|3793.12|3784.42|3794.73|3786.03|3794.73|3786.03|3793.1|3784.4|28
1630654100000|2021-09-03 07:28:20|3794.76|3786.06|3795.67|3786.97|3795.77|3787.07|3794.66|3785.96|32
1630654110000|2021-09-03 07:28:30|3795.9|3787.2|3796.3|3787.6|3796.64|3787.94|3795.36|3786.66|36
1630654120000|2021-09-03 07:28:40|3796.39|3787.69|3796.88|3788.18|3797.39|3788.69|3796.39|3787.69|36
1630654130000|2021-09-03 07:28:50|3796.81|3788.11|3796.66|3787.96|3796.99|3788.29|3796.5|3787.8|35
1630654140000|2021-09-03 07:29:00|3796.68|3787.98|3795.68|3786.98|3796.68|3787.98|3795.44|3786.74|37
1630654150000|2021-09-03 07:29:10|3795.42|3786.72|3795.83|3787.13|3795.83|3787.13|3795.42|3786.72|31
1630654160000|2021-09-03 07:29:20|3795.79|3787.09|3796.23|3787.53|3796.7|3788|3795.72|3787.02|31
1630654170000|2021-09-03 07:29:30|3796.24|3787.54|3796.23|3787.53|3796.37|3787.67|3796.09|3787.39|27
1630654180000|2021-09-03 07:29:40|3796.2|3787.5|3796.03|3787.33|3796.23|3787.53|3795.8|3787.1|27
1630654190000|2021-09-03 07:29:50|3795.96|3787.26|3795.88|3787.18|3796.15|3787.45|3795.88|3787.18|26
1630654200000|2021-09-03 07:30:00|3795.78|3787.08|3795.84|3787.14|3795.97|3787.27|3795.2|3786.5|27
1630654210000|2021-09-03 07:30:10|3795.81|3787.11|3795.28|3786.58|3796.06|3787.36|3795.28|3786.58|28
1630654220000|2021-09-03 07:30:20|3795.19|3786.49|3794.49|3785.79|3795.19|3786.49|3794.37|3785.67|22
1630654230000|2021-09-03 07:30:30|3794.6|3785.9|3794.12|3785.42|3794.6|3785.9|3794.12|3785.42|12
1630654240000|2021-09-03 07:30:40|3794.05|3785.35|3793.74|3785.04|3794.05|3785.35|3793.68|3784.98|14
1630654250000|2021-09-03 07:30:50|3793.71|3785.01|3793.6|3784.9|3793.81|3785.11|3793.34|3784.64|15
1630654260000|2021-09-03 07:31:00|3793.48|3784.78|3793.65|3784.95|3793.78|3785.08|3793.45|3784.75|19
1630654270000|2021-09-03 07:31:10|3793.6|3784.9|3792.91|3784.21|3793.68|3784.98|3792.91|3784.21|15
1630654280000|2021-09-03 07:31:20|3793.37|3784.67|3793.3|3784.6|3793.37|3784.67|3793.24|3784.54|13
1630654290000|2021-09-03 07:31:30|3793.29|3784.59|3793.23|3784.53|3793.29|3784.59|3793.23|3784.53|8
1630654300000|2021-09-03 07:31:40|3793.25|3784.55|3792.68|3783.98|3793.25|3784.55|3792.65|3783.95|13
1630654310000|2021-09-03 07:31:50|3792.75|3784.05|3793.07|3784.37|3793.28|3784.58|3792.75|3784.05|16
1630654320000|2021-09-03 07:32:00|3793.19|3784.49|3796.3|3787.6|3796.3|3787.6|3793.13|3784.43|35
1630654330000|2021-09-03 07:32:10|3796.32|3787.62|3796.23|3787.53|3796.32|3787.62|3796.21|3787.51|14
1630654340000|2021-09-03 07:32:20|3796.78|3788.08|3797.33|3788.63|3798.03|3789.33|3796.78|3788.08|18
1630654350000|2021-09-03 07:32:30|3797.39|3788.69|3797.18|3788.48|3798.09|3789.39|3797.18|3788.48|27
1630654360000|2021-09-03 07:32:40|3797.17|3788.47|3797.61|3788.91|3797.69|3788.99|3797.13|3788.43|30
1630654370000|2021-09-03 07:32:50|3797.65|3788.95|3797.4|3788.7|3797.65|3788.95|3797.29|3788.59|18
1630654380000|2021-09-03 07:33:00|3797.46|3788.76|3798.39|3789.69|3798.51|3789.81|3797.34|3788.64|31
1630654390000|2021-09-03 07:33:10|3798.41|3789.71|3799.49|3790.79|3799.49|3790.79|3797.96|3789.26|25
1630654400000|2021-09-03 07:33:20|3799.54|3790.84|3800.52|3791.82|3801.55|3792.85|3799.54|3790.84|35
1630654410000|2021-09-03 07:33:30|3800.47|3791.77|3800.11|3791.41|3800.47|3791.77|3799.88|3791.18|30
1630654420000|2021-09-03 07:33:40|3799.95|3791.25|3800.03|3791.33|3800.13|3791.43|3799.95|3791.25|13
1630654430000|2021-09-03 07:33:50|3800.07|3791.37|3802.22|3793.52|3802.29|3793.59|3800.07|3791.37|27
1630654440000|2021-09-03 07:34:00|3802.29|3793.59|3802.13|3793.43|3802.38|3793.68|3801.86|3793.16|24
1630654450000|2021-09-03 07:34:10|3802.14|3793.44|3802.77|3794.07|3802.88|3794.18|3802.14|3793.44|27
1630654460000|2021-09-03 07:34:20|3802.87|3794.17|3803.7|3795|3803.7|3795|3802.87|3794.17|26
1630654470000|2021-09-03 07:34:30|3803.77|3795.07|3805.5|3796.8|3805.5|3796.8|3803.62|3794.92|38
1630654480000|2021-09-03 07:34:40|3805.75|3797.05|3805.73|3797.03|3806.59|3797.89|3805.62|3796.92|38
1630654490000|2021-09-03 07:34:50|3805.75|3797.05|3805.91|3797.21|3806.34|3797.64|3805.75|3797.05|32
1630654500000|2021-09-03 07:35:00|3805.94|3797.24|3806.39|3797.69|3806.59|3797.89|3805.8|3797.1|35
1630654510000|2021-09-03 07:35:10|3806.35|3797.65|3805.73|3797.03|3806.65|3797.95|3805.28|3796.58|36
1630654520000|2021-09-03 07:35:20|3805.77|3797.07|3805.82|3797.12|3805.85|3797.15|3805.29|3796.59|29
1630654530000|2021-09-03 07:35:30|3805.46|3796.76|3804.64|3795.94|3805.64|3796.94|3804.57|3795.87|27
1630654540000|2021-09-03 07:35:40|3804.73|3796.03|3804.74|3796.04|3805.02|3796.32|3804.61|3795.91|30
1630654550000|2021-09-03 07:35:50|3804.69|3795.99|3804.94|3796.24|3804.98|3796.28|3804.64|3795.94|21
1630654560000|2021-09-03 07:36:00|3804.93|3796.23|3804.73|3796.03|3804.94|3796.24|3804.54|3795.84|22
1630654570000|2021-09-03 07:36:10|3804.52|3795.82|3804.59|3795.89|3804.61|3795.91|3804.36|3795.66|19
1630654580000|2021-09-03 07:36:20|3804.55|3795.85|3805.73|3797.03|3806.33|3797.63|3804.55|3795.85|33
1630654590000|2021-09-03 07:36:30|3805.62|3796.92|3806.02|3797.32|3806.18|3797.48|3805.32|3796.62|36
1630654600000|2021-09-03 07:36:40|3806|3797.3|3807.13|3798.43|3807.13|3798.43|3805.62|3796.92|37
1630654610000|2021-09-03 07:36:50|3807.14|3798.44|3807.85|3799.15|3807.85|3799.15|3806.89|3798.19|29
1630654620000|2021-09-03 07:37:00|3807.76|3799.06|3808.78|3800.08|3808.9|3800.2|3807.59|3798.89|29
1630654630000|2021-09-03 07:37:10|3808.77|3800.07|3809.93|3801.23|3809.94|3801.24|3808.68|3799.98|27
1630654640000|2021-09-03 07:37:20|3809.94|3801.24|3811|3802.3|3811.28|3802.58|3809.93|3801.23|36
1630654650000|2021-09-03 07:37:30|3810.97|3802.27|3811.44|3802.74|3811.44|3802.74|3810.78|3802.08|26
1630654660000|2021-09-03 07:37:40|3811.47|3802.77|3811.76|3803.06|3812.33|3803.63|3811.47|3802.77|33
1630654670000|2021-09-03 07:37:50|3811.75|3803.05|3813.12|3804.42|3813.34|3804.64|3811.69|3802.99|33
1630654680000|2021-09-03 07:38:00|3813.15|3804.45|3812.74|3804.04|3813.16|3804.46|3812.31|3803.61|32
1630654690000|2021-09-03 07:38:10|3812.67|3803.97|3812.55|3803.85|3812.75|3804.05|3811.84|3803.14|39
1630654700000|2021-09-03 07:38:20|3812.47|3803.77|3812.34|3803.64|3813.72|3805.02|3812.34|3803.64|39
1630654710000|2021-09-03 07:38:30|3812.4|3803.7|3814.67|3805.97|3814.75|3806.05|3812.12|3803.42|36
1630654720000|2021-09-03 07:38:40|3814.66|3805.96|3815.15|3806.45|3815.15|3806.45|3814.48|3805.78|27
1630654730000|2021-09-03 07:38:50|3815.27|3806.57|3816.91|3808.21|3817.24|3808.54|3815.1|3806.4|27
1630654740000|2021-09-03 07:39:00|3816.93|3808.23|3814.81|3806.11|3817.19|3808.49|3814.54|3805.84|37
1630654750000|2021-09-03 07:39:10|3814.82|3806.12|3813.26|3804.56|3814.82|3806.12|3813.25|3804.55|38
1630654760000|2021-09-03 07:39:20|3813.34|3804.64|3813.78|3805.08|3814.81|3806.11|3813.09|3804.39|37
1630654770000|2021-09-03 07:39:30|3813.84|3805.14|3813.99|3805.29|3814.5|3805.8|3813.58|3804.88|36
1630654780000|2021-09-03 07:39:40|3814|3805.3|3814.21|3805.51|3814.4|3805.7|3813.62|3804.92|34
1630654790000|2021-09-03 07:39:50|3814.09|3805.39|3813.13|3804.43|3814.14|3805.44|3813.13|3804.43|35
1630654800000|2021-09-03 07:40:00|3813.21|3804.51|3813.8|3805.1|3813.85|3805.15|3813.21|3804.51|37
1630654810000|2021-09-03 07:40:10|3813.81|3805.11|3813.51|3804.81|3813.91|3805.21|3813.39|3804.69|33
1630654820000|2021-09-03 07:40:20|3813.56|3804.86|3812.82|3804.12|3813.67|3804.97|3812.62|3803.92|28
1630654830000|2021-09-03 07:40:30|3812.84|3804.14|3812.13|3803.43|3813.14|3804.44|3811.94|3803.24|36
1630654840000|2021-09-03 07:40:40|3812.75|3804.05|3812.85|3804.15|3813.08|3804.38|3812.11|3803.41|20
1630654850000|2021-09-03 07:40:50|3812.94|3804.24|3812.86|3804.16|3812.95|3804.25|3812.24|3803.54|15
1630654860000|2021-09-03 07:41:00|3812.84|3804.14|3811.13|3802.43|3812.84|3804.14|3810.69|3801.99|29
1630654870000|2021-09-03 07:41:10|3811.14|3802.44|3810.49|3801.79|3811.18|3802.48|3810.39|3801.69|26
1630654880000|2021-09-03 07:41:20|3810.29|3801.59|3810.29|3801.59|3810.42|3801.72|3810.08|3801.38|21
1630654890000|2021-09-03 07:41:30|3810.35|3801.65|3810.37|3801.67|3810.41|3801.71|3810.13|3801.43|14
1630654900000|2021-09-03 07:41:40|3810.26|3801.56|3807.57|3798.87|3810.26|3801.56|3807.26|3798.56|24
1630654910000|2021-09-03 07:41:50|3807.6|3798.9|3806.96|3798.26|3807.99|3799.29|3806.81|3798.11|37
1630654920000|2021-09-03 07:42:00|3807.21|3798.51|3808.67|3799.97|3808.74|3800.04|3807.21|3798.51|33
1630654930000|2021-09-03 07:42:10|3808.64|3799.94|3807.9|3799.2|3808.64|3799.94|3807.61|3798.91|32
1630654940000|2021-09-03 07:42:20|3808|3799.3|3806.05|3797.35|3808.04|3799.34|3805.47|3796.77|33
1630654950000|2021-09-03 07:42:30|3805.93|3797.23|3807.83|3799.13|3807.83|3799.13|3805.79|3797.09|36
1630654960000|2021-09-03 07:42:40|3807.99|3799.29|3808.45|3799.75|3808.9|3800.2|3807.99|3799.29|38
1630654970000|2021-09-03 07:42:50|3808.34|3799.64|3808.97|3800.27|3809.2|3800.5|3808.34|3799.64|25
1630654980000|2021-09-03 07:43:00|3809.22|3800.52|3811.04|3802.34|3811.18|3802.48|3808.98|3800.28|40
1630654990000|2021-09-03 07:43:10|3811.02|3802.32|3814.15|3805.45|3814.16|3805.46|3811.02|3802.32|31
1630655000000|2021-09-03 07:43:20|3814.16|3805.46|3813.4|3804.7|3814.79|3806.09|3812.65|3803.95|32
1630655010000|2021-09-03 07:43:30|3813.35|3804.65|3812.11|3803.41|3814.23|3805.53|3812.11|3803.41|36
1630655020000|2021-09-03 07:43:40|3812.18|3803.48|3811.76|3803.06|3812.6|3803.9|3811.76|3803.06|40
1630655030000|2021-09-03 07:43:50|3811.64|3802.94|3809.62|3800.92|3811.75|3803.05|3809.62|3800.92|30
1630655040000|2021-09-03 07:44:00|3809.57|3800.87|3809.36|3800.66|3811.48|3802.78|3809.36|3800.66|37
1630655050000|2021-09-03 07:44:10|3809.41|3800.71|3809.19|3800.49|3809.57|3800.87|3808.9|3800.2|37
1630655060000|2021-09-03 07:44:20|3809.08|3800.38|3808.96|3800.26|3809.08|3800.38|3808.76|3800.06|30
1630655070000|2021-09-03 07:44:30|3808.93|3800.23|3810.09|3801.39|3810.26|3801.56|3808.85|3800.15|21
1630655080000|2021-09-03 07:44:40|3810.11|3801.41|3809.4|3800.7|3810.11|3801.41|3809.29|3800.59|36
1630655090000|2021-09-03 07:44:50|3809.38|3800.68|3807.74|3799.04|3809.38|3800.68|3807.46|3798.76|34
1630655100000|2021-09-03 07:45:00|3807.72|3799.02|3808.18|3799.48|3808.65|3799.95|3807.67|3798.97|33
1630655110000|2021-09-03 07:45:10|3808.22|3799.52|3808.09|3799.39|3808.29|3799.59|3807.78|3799.08|29
1630655120000|2021-09-03 07:45:20|3808.17|3799.47|3808.58|3799.88|3808.76|3800.06|3808.17|3799.47|33
1630655130000|2021-09-03 07:45:30|3808.59|3799.89|3808.65|3799.95|3808.93|3800.23|3807.96|3799.26|31
1630655140000|2021-09-03 07:45:40|3808.74|3800.04|3808.92|3800.22|3809.89|3801.19|3808.39|3799.69|36
1630655150000|2021-09-03 07:45:50|3808.87|3800.17|3807.28|3798.58|3808.91|3800.21|3806.95|3798.25|37
1630655160000|2021-09-03 07:46:00|3807.3|3798.6|3807.32|3798.62|3807.44|3798.74|3806.92|3798.22|33
1630655170000|2021-09-03 07:46:10|3807.31|3798.61|3807.18|3798.48|3807.88|3799.18|3807.1|3798.4|34
1630655180000|2021-09-03 07:46:20|3807.17|3798.47|3806.73|3798.03|3807.53|3798.83|3806.73|3798.03|36
1630655190000|2021-09-03 07:46:30|3806.47|3797.77|3805.7|3797|3806.48|3797.78|3805.3|3796.6|36
1630655200000|2021-09-03 07:46:40|3805.6|3796.9|3804.99|3796.29|3805.6|3796.9|3803.94|3795.24|40
1630655210000|2021-09-03 07:46:50|3805.22|3796.52|3804.25|3795.55|3805.55|3796.85|3804.24|3795.54|32
1630655220000|2021-09-03 07:47:00|3804.23|3795.53|3804.12|3795.42|3804.51|3795.81|3803.51|3794.81|24
1630655230000|2021-09-03 07:47:10|3804.11|3795.41|3804.03|3795.33|3804.36|3795.66|3803.62|3794.92|37
1630655240000|2021-09-03 07:47:20|3804.14|3795.44|3804.03|3795.33|3804.41|3795.71|3803.56|3794.86|34
1630655250000|2021-09-03 07:47:30|3803.97|3795.27|3804.16|3795.46|3804.52|3795.82|3803.93|3795.23|37
1630655260000|2021-09-03 07:47:40|3804.01|3795.31|3805.38|3796.68|3805.65|3796.95|3803.97|3795.27|36
1630655270000|2021-09-03 07:47:50|3805.68|3796.98|3805.38|3796.68|3806.21|3797.51|3804.88|3796.18|38
1630655280000|2021-09-03 07:48:00|3805.82|3797.12|3806.39|3797.69|3806.85|3798.15|3805.66|3796.96|37
1630655290000|2021-09-03 07:48:10|3806.38|3797.68|3806.18|3797.48|3806.58|3797.88|3805.07|3796.37|38
1630655300000|2021-09-03 07:48:20|3806.17|3797.47|3806.08|3797.38|3807.35|3798.65|3806.08|3797.38|35
1630655310000|2021-09-03 07:48:30|3806.26|3797.56|3805.78|3797.08|3806.26|3797.56|3805.68|3796.98|29
1630655320000|2021-09-03 07:48:40|3805.65|3796.95|3806.17|3797.47|3806.33|3797.63|3805.65|3796.95|18
1630655330000|2021-09-03 07:48:50|3806.16|3797.46|3805.82|3797.12|3806.16|3797.46|3805.81|3797.11|27
1630655340000|2021-09-03 07:49:00|3805.83|3797.13|3805.28|3796.58|3806.03|3797.33|3805.1|3796.4|35
1630655350000|2021-09-03 07:49:10|3805.29|3796.59|3806.28|3797.58|3806.71|3798.01|3805.23|3796.53|28
1630655360000|2021-09-03 07:49:20|3806.2|3797.5|3805.59|3796.89|3806.2|3797.5|3805.54|3796.84|30
1630655370000|2021-09-03 07:49:30|3805.53|3796.83|3804.91|3796.21|3805.55|3796.85|3804.74|3796.04|33
1630655380000|2021-09-03 07:49:40|3804.94|3796.24|3806.32|3797.62|3807.31|3798.61|3804.94|3796.24|33
1630655390000|2021-09-03 07:49:50|3806.31|3797.61|3807.21|3798.51|3807.21|3798.51|3806.31|3797.61|32
1630655400000|2021-09-03 07:50:00|3807.59|3798.89|3807.76|3799.06|3808.03|3799.33|3807.44|3798.74|36
1630655410000|2021-09-03 07:50:10|3807.72|3799.02|3807.07|3798.37|3807.77|3799.07|3806.65|3797.95|36
1630655420000|2021-09-03 07:50:20|3807.22|3798.52|3806.81|3798.11|3807.22|3798.52|3806.24|3797.54|29
1630655430000|2021-09-03 07:50:30|3806.74|3798.04|3806.18|3797.48|3807.09|3798.39|3805.86|3797.16|27
1630655440000|2021-09-03 07:50:40|3806.17|3797.47|3806.94|3798.24|3806.94|3798.24|3806.13|3797.43|18
1630655450000|2021-09-03 07:50:50|3806.87|3798.17|3806.58|3797.88|3806.87|3798.17|3806.21|3797.51|31
1630655460000|2021-09-03 07:51:00|3806.14|3797.44|3805.51|3796.81|3806.72|3798.02|3805.48|3796.78|36
1630655470000|2021-09-03 07:51:10|3805.49|3796.79|3804.75|3796.05|3805.6|3796.9|3804.75|3796.05|27
1630655480000|2021-09-03 07:51:20|3805.11|3796.41|3804.94|3796.24|3805.44|3796.74|3804.94|3796.24|36
1630655490000|2021-09-03 07:51:30|3805.28|3796.58|3805.34|3796.64|3805.42|3796.72|3805|3796.3|30
1630655500000|2021-09-03 07:51:40|3805.32|3796.62|3805.24|3796.54|3805.45|3796.75|3805.03|3796.33|26
1630655510000|2021-09-03 07:51:50|3805.26|3796.56|3804.73|3796.03|3805.32|3796.62|3804.19|3795.49|38
1630655520000|2021-09-03 07:52:00|3804.61|3795.91|3807.04|3798.34|3807.05|3798.35|3804.47|3795.77|36
1630655530000|2021-09-03 07:52:10|3806.84|3798.14|3805.23|3796.53|3807.03|3798.33|3805.15|3796.45|36
1630655540000|2021-09-03 07:52:20|3805.33|3796.63|3805.76|3797.06|3805.76|3797.06|3804.32|3795.62|33
1630655550000|2021-09-03 07:52:30|3805.85|3797.15|3805.41|3796.71|3806.02|3797.32|3805.41|3796.71|39
1630655560000|2021-09-03 07:52:40|3805.37|3796.67|3805.28|3796.58|3805.61|3796.91|3804.46|3795.76|37
1630655570000|2021-09-03 07:52:50|3805.45|3796.75|3805.13|3796.43|3805.82|3797.12|3804.89|3796.19|34
1630655580000|2021-09-03 07:53:00|3805.3|3796.6|3805.07|3796.37|3805.5|3796.8|3804.68|3795.98|31
1630655590000|2021-09-03 07:53:10|3804.79|3796.09|3805.23|3796.53|3805.36|3796.66|3804.41|3795.71|29
1630655600000|2021-09-03 07:53:20|3805.22|3796.52|3805.5|3796.8|3805.5|3796.8|3804.68|3795.98|23
1630655610000|2021-09-03 07:53:30|3805.07|3796.37|3805.03|3796.33|3805.5|3796.8|3804.59|3795.89|33
1630655620000|2021-09-03 07:53:40|3805.08|3796.38|3805.37|3796.67|3805.5|3796.8|3804.45|3795.75|26
1630655630000|2021-09-03 07:53:50|3805.36|3796.66|3804.4|3795.7|3805.5|3796.8|3804.36|3795.66|23
1630655640000|2021-09-03 07:54:00|3804.95|3796.25|3805.5|3796.8|3805.5|3796.8|3804.68|3795.98|23
1630655650000|2021-09-03 07:54:10|3805.32|3796.62|3804.98|3796.28|3805.32|3796.62|3804.19|3795.49|28
1630655660000|2021-09-03 07:54:20|3805.4|3796.7|3805.27|3796.57|3805.41|3796.71|3804.59|3795.89|33
1630655670000|2021-09-03 07:54:30|3805.26|3796.56|3805.09|3796.39|3805.38|3796.68|3804.73|3796.03|35
1630655680000|2021-09-03 07:54:40|3805.2|3796.5|3805.1|3796.4|3805.4|3796.7|3804.74|3796.04|26
1630655690000|2021-09-03 07:54:50|3805.18|3796.48|3805.54|3796.84|3805.68|3796.98|3804.98|3796.28|32
1630655700000|2021-09-03 07:55:00|3805.63|3796.93|3805.34|3796.64|3805.65|3796.95|3805.22|3796.52|31
1630655710000|2021-09-03 07:55:10|3805.33|3796.63|3805.4|3796.7|3805.52|3796.82|3804.98|3796.28|18
1630655720000|2021-09-03 07:55:20|3805.51|3796.81|3805.47|3796.77|3805.57|3796.87|3805.47|3796.77|8
1630655730000|2021-09-03 07:55:30|3805.48|3796.78|3805.45|3796.75|3805.5|3796.8|3804.86|3796.16|15
1630655740000|2021-09-03 07:55:40|3805.4|3796.7|3805.41|3796.71|3805.56|3796.86|3805.08|3796.38|18
1630655750000|2021-09-03 07:55:50|3805.55|3796.85|3805.41|3796.71|3805.55|3796.85|3805.29|3796.59|18
1630655760000|2021-09-03 07:56:00|3805.47|3796.77|3804.82|3796.12|3805.47|3796.77|3804.54|3795.84|28
1630655770000|2021-09-03 07:56:10|3804.9|3796.2|3804.93|3796.23|3805.22|3796.52|3804.4|3795.7|26
1630655780000|2021-09-03 07:56:20|3804.92|3796.22|3805.26|3796.56|3805.4|3796.7|3804.67|3795.97|30
1630655790000|2021-09-03 07:56:30|3804.67|3795.97|3805.4|3796.7|3805.4|3796.7|3804.67|3795.97|24
1630655800000|2021-09-03 07:56:40|3804.53|3795.83|3805.03|3796.33|3805.4|3796.7|3804.53|3795.83|26
1630655810000|2021-09-03 07:56:50|3804.68|3795.98|3804.68|3795.98|3805.4|3796.7|3804.68|3795.98|16
1630655820000|2021-09-03 07:57:00|3805.4|3796.7|3804.6|3795.9|3805.4|3796.7|3804.14|3795.44|17
1630655830000|2021-09-03 07:57:10|3804.27|3795.57|3804.07|3795.37|3804.6|3795.9|3804.07|3795.37|17
1630655840000|2021-09-03 07:57:20|3804.5|3795.8|3800.25|3791.55|3804.5|3795.8|3800.14|3791.44|22
1630655850000|2021-09-03 07:57:30|3800.7|3792|3797.89|3789.19|3800.7|3792|3797.89|3789.19|27
1630655860000|2021-09-03 07:57:40|3799.08|3790.38|3798.61|3789.91|3800.19|3791.49|3797.68|3788.98|31
1630655870000|2021-09-03 07:57:50|3799.44|3790.74|3798.35|3789.65|3800.09|3791.39|3798.35|3789.65|28
1630655880000|2021-09-03 07:58:00|3799.21|3790.51|3798.71|3790.01|3799.74|3791.04|3798.18|3789.48|29
1630655890000|2021-09-03 07:58:10|3798.49|3789.79|3800|3791.3|3800.2|3791.5|3798.49|3789.79|32
1630655900000|2021-09-03 07:58:20|3799.4|3790.7|3798.5|3789.8|3799.4|3790.7|3798|3789.3|34
1630655910000|2021-09-03 07:58:30|3798|3789.3|3798.56|3789.86|3799.28|3790.58|3798|3789.3|38
1630655920000|2021-09-03 07:58:40|3798.75|3790.05|3798.67|3789.97|3798.77|3790.07|3798.47|3789.77|31
1630655930000|2021-09-03 07:58:50|3798.64|3789.94|3798.55|3789.85|3799.64|3790.94|3798.29|3789.59|35
1630655940000|2021-09-03 07:59:00|3798.33|3789.63|3798.28|3789.58|3798.63|3789.93|3797.48|3788.78|37
1630655950000|2021-09-03 07:59:10|3798.93|3790.23|3798.58|3789.88|3798.93|3790.23|3797.68|3788.98|36
1630655960000|2021-09-03 07:59:20|3798.4|3789.7|3798.75|3790.05|3799.14|3790.44|3797.93|3789.23|33
1630655970000|2021-09-03 07:59:30|3798.81|3790.11|3798.41|3789.71|3798.86|3790.16|3798.37|3789.67|35
1630655980000|2021-09-03 07:59:40|3798.43|3789.73|3798.28|3789.58|3798.79|3790.09|3798.17|3789.47|33
1630655990000|2021-09-03 07:59:50|3798.35|3789.65|3801.55|3792.85|3801.55|3792.85|3798.02|3789.32|30
1630656000000|2021-09-03 08:00:00|3801.54|3792.84|3802.25|3793.55|3802.27|3793.57|3801.53|3792.83|31
1630656010000|2021-09-03 08:00:10|3802.12|3793.42|3801.37|3792.67|3802.15|3793.45|3801.04|3792.34|35
1630656020000|2021-09-03 08:00:20|3801.21|3792.51|3800.92|3792.22|3801.28|3792.58|3800.51|3791.81|35
1630656030000|2021-09-03 08:00:30|3800.88|3792.18|3800.84|3792.14|3801.21|3792.51|3800.8|3792.1|32
1630656040000|2021-09-03 08:00:40|3800.8|3792.1|3799.49|3790.79|3801.08|3792.38|3799.49|3790.79|35
1630656050000|2021-09-03 08:00:50|3799.63|3790.93|3800.29|3791.59|3800.54|3791.84|3799.53|3790.83|32
1630656060000|2021-09-03 08:01:00|3800.35|3791.65|3800.33|3791.63|3800.64|3791.94|3800.29|3791.59|16
1630656070000|2021-09-03 08:01:10|3800.34|3791.64|3800.65|3791.95|3800.69|3791.99|3800.25|3791.55|22
1630656080000|2021-09-03 08:01:20|3800.66|3791.96|3801.37|3792.67|3801.59|3792.89|3800.63|3791.93|34
1630656090000|2021-09-03 08:01:30|3801.44|3792.74|3800.67|3791.97|3801.58|3792.88|3800.49|3791.79|35
1630656100000|2021-09-03 08:01:40|3800.69|3791.99|3801.37|3792.67|3801.38|3792.68|3800.67|3791.97|38
1630656110000|2021-09-03 08:01:50|3801.21|3792.51|3800.29|3791.59|3801.61|3792.91|3800.29|3791.59|37
1630656120000|2021-09-03 08:02:00|3800.3|3791.6|3800.52|3791.82|3800.8|3792.1|3800.3|3791.6|35
1630656130000|2021-09-03 08:02:10|3800.59|3791.89|3800.59|3791.89|3800.94|3792.24|3800.31|3791.61|34
1630656140000|2021-09-03 08:02:20|3800.38|3791.68|3800.11|3791.41|3800.83|3792.13|3799.92|3791.22|33
1630656150000|2021-09-03 08:02:30|3800.09|3791.39|3799.41|3790.71|3801|3792.3|3799.41|3790.71|37
1630656160000|2021-09-03 08:02:40|3799.35|3790.65|3799.66|3790.96|3799.66|3790.96|3799.03|3790.33|36
1630656170000|2021-09-03 08:02:50|3799.54|3790.84|3798.28|3789.58|3799.93|3791.23|3798.07|3789.37|37
1630656180000|2021-09-03 08:03:00|3798.3|3789.6|3798.11|3789.41|3798.3|3789.6|3798.01|3789.31|29
1630656190000|2021-09-03 08:03:10|3798.1|3789.4|3798.14|3789.44|3798.15|3789.45|3798.02|3789.32|19
1630656200000|2021-09-03 08:03:20|3798.1|3789.4|3795.9|3787.2|3798.15|3789.45|3795.9|3787.2|27
1630656210000|2021-09-03 08:03:30|3795.89|3787.19|3796.27|3787.57|3796.27|3787.57|3795.88|3787.18|18
1630656220000|2021-09-03 08:03:40|3796.09|3787.39|3795.76|3787.06|3796.59|3787.89|3795.72|3787.02|26
1630656230000|2021-09-03 08:03:50|3795.77|3787.07|3797.71|3789.01|3797.71|3789.01|3795.56|3786.86|30
1630656240000|2021-09-03 08:04:00|3797.77|3789.07|3797.07|3788.37|3797.77|3789.07|3796.96|3788.26|38
1630656250000|2021-09-03 08:04:10|3797.05|3788.35|3798.26|3789.56|3798.67|3789.97|3796.6|3787.9|38
1630656260000|2021-09-03 08:04:20|3798.07|3789.37|3799.61|3790.91|3800.45|3791.75|3798.06|3789.36|37
1630656270000|2021-09-03 08:04:30|3799.97|3791.27|3800.25|3791.55|3800.4|3791.7|3799.52|3790.82|38
1630656280000|2021-09-03 08:04:40|3800.17|3791.47|3800.18|3791.48|3800.44|3791.74|3800.09|3791.39|36
1630656290000|2021-09-03 08:04:50|3800.26|3791.56|3801.55|3792.85|3801.58|3792.88|3800.16|3791.46|33
1630656300000|2021-09-03 08:05:00|3801.6|3792.9|3803.14|3794.44|3803.24|3794.54|3801.6|3792.9|37
1630656310000|2021-09-03 08:05:10|3803.16|3794.46|3803.63|3794.93|3803.69|3794.99|3803.13|3794.43|37
1630656320000|2021-09-03 08:05:20|3803.59|3794.89|3804.35|3795.65|3804.35|3795.65|3803.48|3794.78|20
1630656330000|2021-09-03 08:05:30|3804.49|3795.79|3806.79|3798.09|3806.79|3798.09|3804.49|3795.79|34
1630656340000|2021-09-03 08:05:40|3806.81|3798.11|3806.07|3797.37|3806.85|3798.15|3805.35|3796.65|27
1630656350000|2021-09-03 08:05:50|3806.26|3797.56|3806.55|3797.85|3806.68|3797.98|3806.21|3797.51|33
1630656360000|2021-09-03 08:06:00|3806.5|3797.8|3809.97|3801.27|3811.44|3802.74|3806.5|3797.8|35
1630656370000|2021-09-03 08:06:10|3809.86|3801.16|3807.2|3798.5|3809.86|3801.16|3806.62|3797.92|37
1630656380000|2021-09-03 08:06:20|3807.22|3798.52|3804.19|3795.49|3807.65|3798.95|3804.19|3795.49|39
1630656390000|2021-09-03 08:06:30|3803.98|3795.28|3803.79|3795.09|3804.19|3795.49|3803.55|3794.85|39
1630656400000|2021-09-03 08:06:40|3803.95|3795.25|3804.12|3795.42|3804.33|3795.63|3803.68|3794.98|23
1630656410000|2021-09-03 08:06:50|3804.17|3795.47|3805.03|3796.33|3805.12|3796.42|3803.9|3795.2|30
1630656420000|2021-09-03 08:07:00|3805.04|3796.34|3804.81|3796.11|3805.04|3796.34|3804.62|3795.92|35
1630656430000|2021-09-03 08:07:10|3804.82|3796.12|3804.93|3796.23|3804.93|3796.23|3804.71|3796.01|30
1630656440000|2021-09-03 08:07:20|3805.08|3796.38|3804.93|3796.23|3805.13|3796.43|3804.86|3796.16|23
1630656450000|2021-09-03 08:07:30|3804.92|3796.22|3803.4|3794.7|3805.17|3796.47|3803.3|3794.6|37
1630656460000|2021-09-03 08:07:40|3803.3|3794.6|3802.41|3793.71|3803.41|3794.71|3802.17|3793.47|34
1630656470000|2021-09-03 08:07:50|3802.37|3793.67|3802.25|3793.55|3802.53|3793.83|3802.25|3793.55|16
1630656480000|2021-09-03 08:08:00|3802.24|3793.54|3802.16|3793.46|3802.32|3793.62|3802.09|3793.39|18
1630656490000|2021-09-03 08:08:10|3802.31|3793.61|3802.18|3793.48|3802.31|3793.61|3802.17|3793.47|3
1630656500000|2021-09-03 08:08:20|3802.17|3793.47|3802.21|3793.51|3802.32|3793.62|3802.17|3793.47|9
1630656510000|2021-09-03 08:08:30|3802.22|3793.52|3803.97|3795.27|3804.57|3795.87|3802.2|3793.5|22
1630656520000|2021-09-03 08:08:40|3804.09|3795.39|3803.3|3794.6|3804.09|3795.39|3802.94|3794.24|30
1630656530000|2021-09-03 08:08:50|3803.35|3794.65|3803.67|3794.97|3803.73|3795.03|3803.24|3794.54|34
1630656540000|2021-09-03 08:09:00|3803.73|3795.03|3803.53|3794.83|3803.78|3795.08|3803.31|3794.61|37
1630656550000|2021-09-03 08:09:10|3803.63|3794.93|3804.38|3795.68|3804.38|3795.68|3803.32|3794.62|28
1630656560000|2021-09-03 08:09:20|3804.76|3796.06|3804.31|3795.61|3804.77|3796.07|3804.24|3795.54|14
1630656570000|2021-09-03 08:09:30|3804.49|3795.79|3804.4|3795.7|3804.49|3795.79|3804.29|3795.59|9
1630656580000|2021-09-03 08:09:40|3804.43|3795.73|3805.36|3796.66|3806.02|3797.32|3804.43|3795.73|20
1630656590000|2021-09-03 08:09:50|3805.35|3796.65|3805.88|3797.18|3805.88|3797.18|3804.95|3796.25|28
1630656600000|2021-09-03 08:10:00|3805.87|3797.17|3805.94|3797.24|3806.02|3797.32|3805.73|3797.03|21
1630656610000|2021-09-03 08:10:10|3805.92|3797.22|3805.95|3797.25|3805.97|3797.27|3805.85|3797.15|19
1630656620000|2021-09-03 08:10:20|3805.98|3797.28|3806.48|3797.78|3806.7|3798|3805.98|3797.28|31
1630656630000|2021-09-03 08:10:30|3806.3|3797.6|3806.96|3798.26|3807|3798.3|3806.3|3797.6|28
1630656640000|2021-09-03 08:10:40|3807.09|3798.39|3807.29|3798.59|3808.07|3799.37|3806.73|3798.03|38
1630656650000|2021-09-03 08:10:50|3807.67|3798.97|3808.72|3800.02|3809.29|3800.59|3807.29|3798.59|31
1630656660000|2021-09-03 08:11:00|3808.76|3800.06|3808.39|3799.69|3809.29|3800.59|3808.35|3799.65|36
1630656670000|2021-09-03 08:11:10|3808.45|3799.75|3808.29|3799.59|3808.94|3800.24|3808.25|3799.55|37
1630656680000|2021-09-03 08:11:20|3808.33|3799.63|3808.77|3800.07|3808.77|3800.07|3808.29|3799.59|33
1630656690000|2021-09-03 08:11:30|3808.78|3800.08|3809.48|3800.78|3809.62|3800.92|3808.64|3799.94|33
1630656700000|2021-09-03 08:11:40|3809.53|3800.83|3809.94|3801.24|3810.45|3801.75|3809.49|3800.79|23
1630656710000|2021-09-03 08:11:50|3810.16|3801.46|3809.21|3800.51|3810.19|3801.49|3809.06|3800.36|36
1630656720000|2021-09-03 08:12:00|3809.12|3800.42|3809.35|3800.65|3809.46|3800.76|3809.06|3800.36|19
1630656730000|2021-09-03 08:12:10|3809.31|3800.61|3809.72|3801.02|3809.85|3801.15|3809.16|3800.46|27
1630656740000|2021-09-03 08:12:20|3809.74|3801.04|3809.74|3801.04|3809.74|3801.04|3809.43|3800.73|25
1630656750000|2021-09-03 08:12:30|3809.79|3801.09|3809.71|3801.01|3809.79|3801.09|3809.67|3800.97|16
1630656760000|2021-09-03 08:12:40|3809.78|3801.08|3811.35|3802.65|3811.53|3802.83|3809.73|3801.03|33
1630656770000|2021-09-03 08:12:50|3811.39|3802.69|3811.26|3802.56|3811.46|3802.76|3811.16|3802.46|31
1630656780000|2021-09-03 08:13:00|3811.24|3802.54|3810.36|3801.66|3811.36|3802.66|3809.94|3801.24|39
1630656790000|2021-09-03 08:13:10|3810.23|3801.53|3810.26|3801.56|3810.58|3801.88|3809.88|3801.18|35
1630656800000|2021-09-03 08:13:20|3810.31|3801.61|3810.55|3801.85|3810.94|3802.24|3810.31|3801.61|32
1630656810000|2021-09-03 08:13:30|3810.74|3802.04|3810.78|3802.08|3810.94|3802.24|3810.46|3801.76|23
1630656820000|2021-09-03 08:13:40|3810.59|3801.89|3810.61|3801.91|3810.93|3802.23|3810.51|3801.81|24
1630656830000|2021-09-03 08:13:50|3810.58|3801.88|3812.39|3803.69|3812.39|3803.69|3810.57|3801.87|36
1630656840000|2021-09-03 08:14:00|3811.76|3803.06|3811.92|3803.22|3812.27|3803.57|3811.67|3802.97|36
1630656850000|2021-09-03 08:14:10|3811.83|3803.13|3811.75|3803.05|3812.11|3803.41|3811.5|3802.8|33
1630656860000|2021-09-03 08:14:20|3811.3|3802.6|3811.31|3802.61|3811.37|3802.67|3810.8|3802.1|34
1630656870000|2021-09-03 08:14:30|3811.38|3802.68|3810.81|3802.11|3811.48|3802.78|3810.75|3802.05|31
1630656880000|2021-09-03 08:14:40|3810.84|3802.14|3810.96|3802.26|3811.31|3802.61|3810.7|3802|33
1630656890000|2021-09-03 08:14:50|3811.12|3802.42|3810.66|3801.96|3811.12|3802.42|3810.57|3801.87|35
1630656900000|2021-09-03 08:15:00|3810.65|3801.95|3809.99|3801.29|3810.84|3802.14|3809.99|3801.29|34
1630656910000|2021-09-03 08:15:10|3810.36|3801.66|3809.85|3801.15|3810.8|3802.1|3809.84|3801.14|18
1630656920000|2021-09-03 08:15:20|3809.55|3800.85|3809.51|3800.81|3810.14|3801.44|3809.29|3800.59|26
1630656930000|2021-09-03 08:15:30|3809.47|3800.77|3809.76|3801.06|3810.07|3801.37|3809.33|3800.63|27
1630656940000|2021-09-03 08:15:40|3809.69|3800.99|3810.02|3801.32|3810.2|3801.5|3809.69|3800.99|30
1630656950000|2021-09-03 08:15:50|3810|3801.3|3810.07|3801.37|3810.23|3801.53|3809.8|3801.1|31
1630656960000|2021-09-03 08:16:00|3810.02|3801.32|3811.27|3802.57|3811.27|3802.57|3809.81|3801.11|34
1630656970000|2021-09-03 08:16:10|3811.29|3802.59|3811.66|3802.96|3811.76|3803.06|3811.2|3802.5|31
1630656980000|2021-09-03 08:16:20|3811.65|3802.95|3812.03|3803.33|3812.25|3803.55|3811.62|3802.92|31
1630656990000|2021-09-03 08:16:30|3812.04|3803.34|3812.27|3803.57|3812.43|3803.73|3811.92|3803.22|25
1630657000000|2021-09-03 08:16:40|3812.23|3803.53|3812.01|3803.31|3812.29|3803.59|3810.99|3802.29|38
1630657010000|2021-09-03 08:16:50|3812.09|3803.39|3812.32|3803.62|3812.54|3803.84|3811.99|3803.29|34
1630657020000|2021-09-03 08:17:00|3812.28|3803.58|3811.78|3803.08|3812.39|3803.69|3811.62|3802.92|35
1630657030000|2021-09-03 08:17:10|3811.76|3803.06|3810.88|3802.18|3811.85|3803.15|3810.79|3802.09|35
1630657040000|2021-09-03 08:17:20|3810.95|3802.25|3811.07|3802.37|3811.31|3802.61|3810.88|3802.18|33
1630657050000|2021-09-03 08:17:30|3811.1|3802.4|3810.58|3801.88|3811.2|3802.5|3810.27|3801.57|31
1630657060000|2021-09-03 08:17:40|3810.54|3801.84|3810.31|3801.61|3810.72|3802.02|3810.03|3801.33|26
1630657070000|2021-09-03 08:17:50|3810.38|3801.68|3810|3801.3|3810.5|3801.8|3809.75|3801.05|25
1630657080000|2021-09-03 08:18:00|3809.89|3801.19|3809.79|3801.09|3809.9|3801.2|3809.73|3801.03|9
1630657090000|2021-09-03 08:18:10|3809.57|3800.87|3809.93|3801.23|3809.93|3801.23|3809.57|3800.87|3
1630657100000|2021-09-03 08:18:20|3809.57|3800.87|3809.93|3801.23|3809.93|3801.23|3809.57|3800.87|2
1630657120000|2021-09-03 08:18:40|3809.8|3801.1|3809.8|3801.1|3809.8|3801.1|3809.8|3801.1|1
1630657130000|2021-09-03 08:18:50|3809.54|3800.84|3809.57|3800.87|3809.93|3801.23|3809.54|3800.84|4
1630657140000|2021-09-03 08:19:00|3809.8|3801.1|3807.02|3798.32|3809.8|3801.1|3806.7|3798|26
1630657150000|2021-09-03 08:19:10|3807.47|3798.77|3808.15|3799.45|3808.15|3799.45|3806.88|3798.18|29
1630657160000|2021-09-03 08:19:20|3808.79|3800.09|3808.91|3800.21|3809.19|3800.49|3808.74|3800.04|33
1630657170000|2021-09-03 08:19:30|3808.93|3800.23|3808.7|3800|3809.12|3800.42|3808.7|3800|30
1630657180000|2021-09-03 08:19:40|3808.8|3800.1|3807.54|3798.84|3808.84|3800.14|3807.17|3798.47|33
1630657190000|2021-09-03 08:19:50|3807.31|3798.61|3807.88|3799.18|3808.16|3799.46|3807.03|3798.33|30
1630657200000|2021-09-03 08:20:00|3807.89|3799.19|3806.98|3798.28|3808.01|3799.31|3806.98|3798.28|16
1630657210000|2021-09-03 08:20:10|3807.04|3798.34|3805.31|3796.61|3807.28|3798.58|3805.25|3796.55|28
1630657220000|2021-09-03 08:20:20|3805.26|3796.56|3806.25|3797.55|3806.25|3797.55|3805.22|3796.52|31
1630657230000|2021-09-03 08:20:30|3806.15|3797.45|3806.22|3797.52|3806.41|3797.71|3806.05|3797.35|28
1630657240000|2021-09-03 08:20:40|3806.13|3797.43|3806.8|3798.1|3806.95|3798.25|3806.13|3797.43|29
1630657250000|2021-09-03 08:20:50|3806.88|3798.18|3807.74|3799.04|3807.77|3799.07|3806.81|3798.11|35
1630657260000|2021-09-03 08:21:00|3807.47|3798.77|3807.46|3798.76|3807.82|3799.12|3807.29|3798.59|37
1630657270000|2021-09-03 08:21:10|3807.48|3798.78|3806.25|3797.55|3807.76|3799.06|3806.25|3797.55|36
1630657280000|2021-09-03 08:21:20|3806.19|3797.49|3805.88|3797.18|3806.34|3797.64|3805.32|3796.62|34
1630657290000|2021-09-03 08:21:30|3805.43|3796.73|3805.49|3796.79|3806.45|3797.75|3805.43|3796.73|31
1630657300000|2021-09-03 08:21:40|3805.96|3797.26|3806.09|3797.39|3806.12|3797.42|3805.49|3796.79|32
1630657310000|2021-09-03 08:21:50|3805.87|3797.17|3806.05|3797.35|3806.33|3797.63|3805.48|3796.78|29
1630657320000|2021-09-03 08:22:00|3805.84|3797.14|3805.88|3797.18|3806.25|3797.55|3805.64|3796.94|33
1630657330000|2021-09-03 08:22:10|3806.2|3797.5|3805.4|3796.7|3806.2|3797.5|3805.4|3796.7|34
1630657340000|2021-09-03 08:22:20|3805.53|3796.83|3807.94|3799.24|3808.07|3799.37|3805.4|3796.7|33
1630657350000|2021-09-03 08:22:30|3808.04|3799.34|3808.08|3799.38|3808.1|3799.4|3807.77|3799.07|31
1630657360000|2021-09-03 08:22:40|3807.74|3799.04|3807.63|3798.93|3808.08|3799.38|3807.59|3798.89|26
1630657370000|2021-09-03 08:22:50|3807.62|3798.92|3807.64|3798.94|3807.86|3799.16|3807.48|3798.78|32
1630657380000|2021-09-03 08:23:00|3807.03|3798.33|3807|3798.3|3807.2|3798.5|3806.61|3797.91|32
1630657390000|2021-09-03 08:23:10|3807.08|3798.38|3807.99|3799.29|3808.05|3799.35|3807.08|3798.38|32
1630657400000|2021-09-03 08:23:20|3807.7|3799|3807.91|3799.21|3807.91|3799.21|3807.7|3799|26
1630657410000|2021-09-03 08:23:30|3807.84|3799.14|3808.28|3799.58|3808.4|3799.7|3807.83|3799.13|30
1630657420000|2021-09-03 08:23:40|3808.19|3799.49|3808.5|3799.8|3808.51|3799.81|3807.87|3799.17|24
1630657430000|2021-09-03 08:23:50|3808.48|3799.78|3808.32|3799.62|3808.49|3799.79|3808.31|3799.61|19
1630657440000|2021-09-03 08:24:00|3808.3|3799.6|3807.91|3799.21|3808.52|3799.82|3807.81|3799.11|11
1630657450000|2021-09-03 08:24:10|3807.85|3799.15|3807.95|3799.25|3808.12|3799.42|3807.42|3798.72|33
1630657460000|2021-09-03 08:24:20|3807.94|3799.24|3808.88|3800.18|3808.95|3800.25|3807.86|3799.16|36
1630657470000|2021-09-03 08:24:30|3808.92|3800.22|3808.95|3800.25|3809.09|3800.39|3808.8|3800.1|36
1630657480000|2021-09-03 08:24:40|3808.92|3800.22|3808.96|3800.26|3809.16|3800.46|3808.91|3800.21|32
1630657490000|2021-09-03 08:24:50|3808.95|3800.25|3809.3|3800.6|3809.46|3800.76|3808.93|3800.23|23
1630657500000|2021-09-03 08:25:00|3809.25|3800.55|3809.14|3800.44|3809.25|3800.55|3809.1|3800.4|21
1630657510000|2021-09-03 08:25:10|3809.12|3800.42|3809.22|3800.52|3809.22|3800.52|3809.09|3800.39|13
1630657520000|2021-09-03 08:25:20|3809.2|3800.5|3809.4|3800.7|3809.4|3800.7|3809.14|3800.44|8
1630657530000|2021-09-03 08:25:30|3809.31|3800.61|3809.3|3800.6|3809.31|3800.61|3809.3|3800.6|4
1630657540000|2021-09-03 08:25:40|3809.31|3800.61|3809.17|3800.47|3809.39|3800.69|3809.17|3800.47|15
1630657550000|2021-09-03 08:25:50|3809.24|3800.54|3808.79|3800.09|3809.27|3800.57|3808.7|3800|12
1630657560000|2021-09-03 08:26:00|3808.63|3799.93|3809.4|3800.7|3810.1|3801.4|3808.63|3799.93|36
1630657570000|2021-09-03 08:26:10|3809.42|3800.72|3809.09|3800.39|3809.42|3800.72|3808.86|3800.16|35
1630657580000|2021-09-03 08:26:20|3808.28|3799.58|3810.56|3801.86|3810.64|3801.94|3808.28|3799.58|33
1630657590000|2021-09-03 08:26:30|3810.67|3801.97|3810.38|3801.68|3810.67|3801.97|3810.29|3801.59|33
1630657600000|2021-09-03 08:26:40|3810.28|3801.58|3810.21|3801.51|3810.48|3801.78|3810.14|3801.44|32
1630657610000|2021-09-03 08:26:50|3810.22|3801.52|3809.74|3801.04|3810.37|3801.67|3809.54|3800.84|30
1630657620000|2021-09-03 08:27:00|3809.61|3800.91|3808.71|3800.01|3809.83|3801.13|3808.3|3799.6|35
1630657630000|2021-09-03 08:27:10|3808.62|3799.92|3808.61|3799.91|3808.81|3800.11|3807.95|3799.25|33
1630657640000|2021-09-03 08:27:20|3808.17|3799.47|3808.27|3799.57|3808.61|3799.91|3807.97|3799.27|30
1630657650000|2021-09-03 08:27:30|3808.3|3799.6|3809.13|3800.43|3809.13|3800.43|3807.44|3798.74|21
1630657660000|2021-09-03 08:27:40|3809.53|3800.83|3810.32|3801.62|3810.41|3801.71|3809.51|3800.81|16
1630657670000|2021-09-03 08:27:50|3810.3|3801.6|3808.08|3799.38|3810.3|3801.6|3808.08|3799.38|20
1630657680000|2021-09-03 08:28:00|3808.13|3799.43|3808.04|3799.34|3808.48|3799.78|3807.36|3798.66|29
1630657690000|2021-09-03 08:28:10|3808.05|3799.35|3807.72|3799.02|3808.05|3799.35|3807.72|3799.02|10
1630657700000|2021-09-03 08:28:20|3807.9|3799.2|3808.15|3799.45|3808.15|3799.45|3807.76|3799.06|12
1630657710000|2021-09-03 08:28:30|3808.16|3799.46|3808.64|3799.94|3808.81|3800.11|3808|3799.3|37
1630657720000|2021-09-03 08:28:40|3808.31|3799.61|3806.75|3798.05|3808.7|3800|3806.68|3797.98|35
1630657730000|2021-09-03 08:28:50|3806.8|3798.1|3806.17|3797.47|3807.18|3798.48|3806.17|3797.47|28
1630657740000|2021-09-03 08:29:00|3806.56|3797.86|3806.13|3797.43|3806.56|3797.86|3806.05|3797.35|22
1630657750000|2021-09-03 08:29:10|3806.1|3797.4|3806.76|3798.06|3806.84|3798.14|3805.98|3797.28|27
1630657760000|2021-09-03 08:29:20|3806.74|3798.04|3806.36|3797.66|3806.74|3798.04|3806.36|3797.66|7
1630657770000|2021-09-03 08:29:30|3806.14|3797.44|3806.25|3797.55|3806.4|3797.7|3806.13|3797.43|20
1630657780000|2021-09-03 08:29:40|3806.32|3797.62|3806.27|3797.57|3806.32|3797.62|3806.1|3797.4|20
1630657790000|2021-09-03 08:29:50|3806.25|3797.55|3806.89|3798.19|3807.03|3798.33|3806.25|3797.55|22
1630657800000|2021-09-03 08:30:00|3806.88|3798.18|3806.81|3798.11|3806.91|3798.21|3806.69|3797.99|28
1630657810000|2021-09-03 08:30:10|3806.76|3798.06|3806.86|3798.16|3807.2|3798.5|3806.67|3797.97|27
1630657820000|2021-09-03 08:30:20|3806.82|3798.12|3806.36|3797.66|3806.86|3798.16|3805.81|3797.11|33
1630657830000|2021-09-03 08:30:30|3806.24|3797.54|3806.09|3797.39|3806.37|3797.67|3805.8|3797.1|33
1630657840000|2021-09-03 08:30:40|3805.95|3797.25|3806.08|3797.38|3806.4|3797.7|3805.95|3797.25|29
1630657850000|2021-09-03 08:30:50|3806.02|3797.32|3805.9|3797.2|3806.15|3797.45|3805.9|3797.2|15
1630657860000|2021-09-03 08:31:00|3805.87|3797.17|3805.87|3797.17|3806.2|3797.5|3805.86|3797.16|23
1630657870000|2021-09-03 08:31:10|3805.94|3797.24|3806.21|3797.51|3806.24|3797.54|3805.68|3796.98|14
1630657880000|2021-09-03 08:31:20|3806.22|3797.52|3806.22|3797.52|3806.22|3797.52|3806.22|3797.52|1
1630657890000|2021-09-03 08:31:30|3806.21|3797.51|3805.4|3796.7|3806.21|3797.51|3805.35|3796.65|4
1630657900000|2021-09-03 08:31:40|3805.35|3796.65|3805.32|3796.62|3805.49|3796.79|3805.25|3796.55|13
1630657910000|2021-09-03 08:31:50|3805.38|3796.68|3806.02|3797.32|3806.28|3797.58|3805.37|3796.67|33
1630657920000|2021-09-03 08:32:00|3806.03|3797.33|3806.23|3797.53|3806.36|3797.66|3806.02|3797.32|30
1630657930000|2021-09-03 08:32:10|3806.1|3797.4|3806.43|3797.73|3807.07|3798.37|3806.1|3797.4|32
1630657940000|2021-09-03 08:32:20|3806.26|3797.56|3806.15|3797.45|3806.43|3797.73|3805.64|3796.94|30
1630657950000|2021-09-03 08:32:30|3806.23|3797.53|3806.48|3797.78|3806.95|3798.25|3806.01|3797.31|34
1630657960000|2021-09-03 08:32:40|3806.58|3797.88|3806.79|3798.09|3806.95|3798.25|3806.32|3797.62|34
1630657970000|2021-09-03 08:32:50|3806.53|3797.83|3807.34|3798.64|3807.34|3798.64|3806.42|3797.72|32
1630657980000|2021-09-03 08:33:00|3807.4|3798.7|3807.21|3798.51|3807.79|3799.09|3806.99|3798.29|38
1630657990000|2021-09-03 08:33:10|3807.25|3798.55|3807.32|3798.62|3807.48|3798.78|3806.85|3798.15|38
1630658000000|2021-09-03 08:33:20|3807.14|3798.44|3807.75|3799.05|3807.78|3799.08|3806.34|3797.64|32
1630658010000|2021-09-03 08:33:30|3807.61|3798.91|3807.67|3798.97|3807.96|3799.26|3807.46|3798.76|35
1630658020000|2021-09-03 08:33:40|3807.59|3798.89|3807.79|3799.09|3808|3799.3|3807.38|3798.68|21
1630658030000|2021-09-03 08:33:50|3807.77|3799.07|3806.69|3797.99|3807.92|3799.22|3806.59|3797.89|24
1630658040000|2021-09-03 08:34:00|3806.68|3797.98|3805.97|3797.27|3806.85|3798.15|3805.8|3797.1|26
1630658050000|2021-09-03 08:34:10|3806.06|3797.36|3806.04|3797.34|3806.06|3797.36|3805.92|3797.22|19
1630658060000|2021-09-03 08:34:20|3805.94|3797.24|3806.44|3797.74|3806.49|3797.79|3805.92|3797.22|6
1630658070000|2021-09-03 08:34:30|3806.43|3797.73|3805.69|3796.99|3806.48|3797.78|3805.69|3796.99|5
1630658080000|2021-09-03 08:34:40|3805.59|3796.89|3806.44|3797.74|3806.44|3797.74|3805.58|3796.88|5
1630658090000|2021-09-03 08:34:50|3806.49|3797.79|3806.15|3797.45|3806.49|3797.79|3805.17|3796.47|8
1630658100000|2021-09-03 08:35:00|3805.64|3796.94|3805.06|3796.36|3806.15|3797.45|3804.8|3796.1|21
1630658110000|2021-09-03 08:35:10|3805.69|3796.99|3806.05|3797.35|3806.05|3797.35|3805|3796.3|21
1630658120000|2021-09-03 08:35:20|3805.35|3796.65|3806.05|3797.35|3806.05|3797.35|3805.25|3796.55|5
1630658130000|2021-09-03 08:35:30|3805.78|3797.08|3804.05|3795.35|3805.8|3797.1|3803.73|3795.03|29
1630658140000|2021-09-03 08:35:40|3804.2|3795.5|3803.02|3794.32|3804.2|3795.5|3802.54|3793.84|29
1630658150000|2021-09-03 08:35:50|3802.86|3794.16|3802.84|3794.14|3802.97|3794.27|3802.56|3793.86|21
1630658160000|2021-09-03 08:36:00|3802.88|3794.18|3803.33|3794.63|3803.33|3794.63|3802.3|3793.6|16
1630658170000|2021-09-03 08:36:10|3803.45|3794.75|3804.14|3795.44|3804.23|3795.53|3803.45|3794.75|31
1630658180000|2021-09-03 08:36:20|3803.89|3795.19|3804.22|3795.52|3804.36|3795.66|3803.75|3795.05|33
1630658190000|2021-09-03 08:36:30|3804.11|3795.41|3804.41|3795.71|3804.45|3795.75|3804.1|3795.4|33
1630658200000|2021-09-03 08:36:40|3803.96|3795.26|3804.38|3795.68|3804.44|3795.74|3803.85|3795.15|31
1630658210000|2021-09-03 08:36:50|3804.19|3795.49|3805.6|3796.9|3806.06|3797.36|3804.04|3795.34|32
1630658220000|2021-09-03 08:37:00|3805.7|3797|3805.89|3797.19|3806.14|3797.44|3805.64|3796.94|36
1630658230000|2021-09-03 08:37:10|3805.98|3797.28|3804.74|3796.04|3805.98|3797.28|3804.27|3795.57|32
1630658240000|2021-09-03 08:37:20|3805.18|3796.48|3804.91|3796.21|3805.18|3796.48|3804.45|3795.75|31
1630658250000|2021-09-03 08:37:30|3804.6|3795.9|3805.05|3796.35|3805.14|3796.44|3804.6|3795.9|23
1630658260000|2021-09-03 08:37:40|3805.07|3796.37|3805.12|3796.42|3805.12|3796.42|3804.6|3795.9|18
1630658270000|2021-09-03 08:37:50|3804.85|3796.15|3804.79|3796.09|3805.11|3796.41|3804.56|3795.86|18
1630658280000|2021-09-03 08:38:00|3804.78|3796.08|3804.39|3795.69|3804.79|3796.09|3804.36|3795.66|17
1630658290000|2021-09-03 08:38:10|3804.7|3796|3804.55|3795.85|3804.87|3796.17|3804.39|3795.69|27
1630658300000|2021-09-03 08:38:20|3804.58|3795.88|3805.89|3797.19|3805.89|3797.19|3804.58|3795.88|21
1630658310000|2021-09-03 08:38:30|3806.3|3797.6|3806.61|3797.91|3806.66|3797.96|3806.3|3797.6|14
1630658320000|2021-09-03 08:38:40|3806.59|3797.89|3807.52|3798.82|3807.53|3798.83|3806.59|3797.89|26
1630658330000|2021-09-03 08:38:50|3807.48|3798.78|3808.37|3799.67|3808.5|3799.8|3807.28|3798.58|25
1630658340000|2021-09-03 08:39:00|3808.36|3799.66|3808.37|3799.67|3808.38|3799.68|3808.11|3799.41|23
1630658350000|2021-09-03 08:39:10|3808.39|3799.69|3808.75|3800.05|3809.15|3800.45|3808.39|3799.69|28
1630658360000|2021-09-03 08:39:20|3808.85|3800.15|3807.49|3798.79|3808.85|3800.15|3807.45|3798.75|32
1630658370000|2021-09-03 08:39:30|3807.57|3798.87|3807.26|3798.56|3807.57|3798.87|3807.26|3798.56|18
1630658380000|2021-09-03 08:39:40|3807.13|3798.43|3809.78|3801.08|3809.78|3801.08|3806.78|3798.08|39
1630658390000|2021-09-03 08:39:50|3810.26|3801.56|3812.54|3803.84|3812.54|3803.84|3810.26|3801.56|37
1630658400000|2021-09-03 08:40:00|3812.7|3804|3811.12|3802.42|3814.12|3805.42|3811.12|3802.42|37
1630658410000|2021-09-03 08:40:10|3810.82|3802.12|3811.96|3803.26|3812.45|3803.75|3810.44|3801.74|38
1630658420000|2021-09-03 08:40:20|3811.77|3803.07|3812.26|3803.56|3812.53|3803.83|3810.57|3801.87|38
1630658430000|2021-09-03 08:40:30|3812.28|3803.58|3811.09|3802.39|3812.44|3803.74|3810.65|3801.95|38
1630658440000|2021-09-03 08:40:40|3811.05|3802.35|3810.15|3801.45|3811.05|3802.35|3809.58|3800.88|38
1630658450000|2021-09-03 08:40:50|3810.19|3801.49|3811.75|3803.05|3812.32|3803.62|3809.72|3801.02|33
1630658460000|2021-09-03 08:41:00|3811.77|3803.07|3811.74|3803.04|3812.31|3803.61|3811.57|3802.87|21
1630658470000|2021-09-03 08:41:10|3811.71|3803.01|3811.74|3803.04|3811.74|3803.04|3811.71|3803.01|2
1630658480000|2021-09-03 08:41:20|3811.73|3803.03|3811.26|3802.56|3811.73|3803.03|3811.23|3802.53|18
1630658490000|2021-09-03 08:41:30|3811.63|3802.93|3814.2|3805.5|3814.25|3805.55|3811.63|3802.93|16
1630658500000|2021-09-03 08:41:40|3814.21|3805.51|3814.16|3805.46|3814.28|3805.58|3814.1|3805.4|29
1630658510000|2021-09-03 08:41:50|3814.17|3805.47|3814.14|3805.44|3814.28|3805.58|3814.1|3805.4|20
1630658520000|2021-09-03 08:42:00|3814.26|3805.56|3814.3|3805.6|3814.63|3805.93|3814.16|3805.46|27
1630658530000|2021-09-03 08:42:10|3814.32|3805.62|3814.49|3805.79|3814.82|3806.12|3814.3|3805.6|29
1630658540000|2021-09-03 08:42:20|3814.59|3805.89|3815.32|3806.62|3815.55|3806.85|3814.45|3805.75|29
1630658550000|2021-09-03 08:42:30|3815.4|3806.7|3814.7|3806|3815.68|3806.98|3814.44|3805.74|37
1630658560000|2021-09-03 08:42:40|3814.52|3805.82|3815.89|3807.19|3816.02|3807.32|3814.39|3805.69|33
1630658570000|2021-09-03 08:42:50|3815.8|3807.1|3820.25|3811.55|3820.74|3812.04|3815.8|3807.1|34
1630658580000|2021-09-03 08:43:00|3820.23|3811.53|3820.46|3811.76|3820.61|3811.91|3819.99|3811.29|34
1630658590000|2021-09-03 08:43:10|3820.45|3811.75|3820.67|3811.97|3820.96|3812.26|3819.96|3811.26|33
1630658600000|2021-09-03 08:43:20|3820.69|3811.99|3822.69|3813.99|3822.69|3813.99|3820.69|3811.99|15
1630658610000|2021-09-03 08:43:30|3822.59|3813.89|3821.09|3812.39|3822.66|3813.96|3820.9|3812.2|23
1630658620000|2021-09-03 08:43:40|3821.41|3812.71|3820.66|3811.96|3821.54|3812.84|3820.65|3811.95|31
1630658630000|2021-09-03 08:43:50|3820.62|3811.92|3820.35|3811.65|3820.71|3812.01|3819.82|3811.12|29
1630658640000|2021-09-03 08:44:00|3820.18|3811.48|3820.31|3811.61|3820.66|3811.96|3819.39|3810.69|34
1630658650000|2021-09-03 08:44:10|3820.44|3811.74|3820.36|3811.66|3820.47|3811.77|3819.84|3811.14|26
1630658660000|2021-09-03 08:44:20|3820.3|3811.6|3820.55|3811.85|3820.82|3812.12|3820.3|3811.6|24
1630658670000|2021-09-03 08:44:30|3820.6|3811.9|3820.34|3811.64|3820.71|3812.01|3820.3|3811.6|15
1630658680000|2021-09-03 08:44:40|3820.81|3812.11|3819.46|3810.76|3820.81|3812.11|3819.3|3810.6|24
1630658690000|2021-09-03 08:44:50|3819.2|3810.5|3818.11|3809.41|3819.32|3810.62|3817.68|3808.98|34
1630658700000|2021-09-03 08:45:00|3818.14|3809.44|3818.85|3810.15|3818.94|3810.24|3818.12|3809.42|34
1630658710000|2021-09-03 08:45:10|3818.87|3810.17|3818.6|3809.9|3818.89|3810.19|3818.54|3809.84|19
1630658720000|2021-09-03 08:45:20|3818.5|3809.8|3823.16|3814.46|3823.51|3814.81|3818.39|3809.69|29
1630658730000|2021-09-03 08:45:30|3823.28|3814.58|3823.43|3814.73|3823.47|3814.77|3823.09|3814.39|30
1630658740000|2021-09-03 08:45:40|3823.53|3814.83|3824.72|3816.02|3824.72|3816.02|3823.53|3814.83|31
1630658750000|2021-09-03 08:45:50|3824.73|3816.03|3825.01|3816.31|3825.16|3816.46|3824.72|3816.02|18
1630658760000|2021-09-03 08:46:00|3825.06|3816.36|3825.15|3816.45|3825.96|3817.26|3824.93|3816.23|23
1630658770000|2021-09-03 08:46:10|3825.12|3816.42|3823.4|3814.7|3825.12|3816.42|3823.4|3814.7|31
1630658780000|2021-09-03 08:46:20|3823.44|3814.74|3823.68|3814.98|3823.94|3815.24|3823.21|3814.51|32
1630658790000|2021-09-03 08:46:30|3823.66|3814.96|3821.08|3812.38|3823.78|3815.08|3820.96|3812.26|36
1630658800000|2021-09-03 08:46:40|3821.44|3812.74|3821.1|3812.4|3821.58|3812.88|3820.92|3812.22|35
1630658810000|2021-09-03 08:46:50|3821.14|3812.44|3823.9|3815.2|3824.75|3816.05|3821.14|3812.44|38
1630658820000|2021-09-03 08:47:00|3823.96|3815.26|3824.36|3815.66|3824.69|3815.99|3823.95|3815.25|34
1630658830000|2021-09-03 08:47:10|3824.51|3815.81|3825.12|3816.42|3825.2|3816.5|3824.46|3815.76|36
1630658840000|2021-09-03 08:47:20|3825.13|3816.43|3824.25|3815.55|3825.13|3816.43|3823.94|3815.24|34
1630658850000|2021-09-03 08:47:30|3824.37|3815.67|3824.55|3815.85|3824.65|3815.95|3823.65|3814.95|37
1630658860000|2021-09-03 08:47:40|3824.37|3815.67|3824.46|3815.76|3824.53|3815.83|3824.23|3815.53|25
1630658870000|2021-09-03 08:47:50|3824.53|3815.83|3824.53|3815.83|3824.81|3816.11|3823.98|3815.28|34
1630658880000|2021-09-03 08:48:00|3824.61|3815.91|3825.19|3816.49|3825.6|3816.9|3824.61|3815.91|35
1630658890000|2021-09-03 08:48:10|3825.18|3816.48|3825.45|3816.75|3825.86|3817.16|3824.9|3816.2|34
1630658900000|2021-09-03 08:48:20|3825.5|3816.8|3825.77|3817.07|3825.88|3817.18|3825.46|3816.76|24
1630658910000|2021-09-03 08:48:30|3826.07|3817.37|3827.58|3818.88|3827.72|3819.02|3826.07|3817.37|33
1630658920000|2021-09-03 08:48:40|3827.81|3819.11|3841.05|3832.35|3841.46|3832.76|3827.81|3819.11|39
1630658930000|2021-09-03 08:48:50|3841.49|3832.79|3857.2|3848.5|3858.33|3849.63|3841.49|3832.79|38
1630658940000|2021-09-03 08:49:00|3855.58|3846.88|3848.79|3840.09|3855.77|3847.07|3848.79|3840.09|40
1630658950000|2021-09-03 08:49:10|3849.11|3840.41|3859.18|3850.48|3859.34|3850.64|3848.62|3839.92|37
1630658960000|2021-09-03 08:49:20|3858.81|3850.11|3870|3861.3|3870|3861.3|3858.81|3850.11|40
1630658970000|2021-09-03 08:49:30|3870.44|3861.74|3867.84|3859.14|3872.45|3863.75|3867.84|3859.14|38
1630658980000|2021-09-03 08:49:40|3868.54|3859.84|3871.28|3862.58|3872.51|3863.81|3868.54|3859.84|40
1630658990000|2021-09-03 08:49:50|3871.35|3862.65|3867.3|3858.6|3871.76|3863.06|3866.24|3857.54|40
1630659000000|2021-09-03 08:50:00|3866.74|3858.04|3868|3859.3|3869.16|3860.46|3865.02|3856.32|38
1630659010000|2021-09-03 08:50:10|3868.19|3859.49|3874.85|3866.15|3874.86|3866.16|3867.52|3858.82|38
1630659020000|2021-09-03 08:50:20|3874.71|3866.01|3886.15|3877.45|3886.15|3877.45|3874.18|3865.48|39
1630659030000|2021-09-03 08:50:30|3886.31|3877.61|3884.9|3876.2|3886.55|3877.85|3880.31|3871.61|40
1630659040000|2021-09-03 08:50:40|3885.81|3877.11|3887.87|3879.17|3888.35|3879.65|3883.15|3874.45|39
1630659050000|2021-09-03 08:50:50|3887.91|3879.21|3889.65|3880.95|3890.18|3881.48|3887.79|3879.09|39
1630659060000|2021-09-03 08:51:00|3889.49|3880.79|3886.28|3877.58|3890.25|3881.55|3886.21|3877.51|38
1630659070000|2021-09-03 08:51:10|3885.8|3877.1|3888.21|3879.51|3889.43|3880.73|3884.8|3876.1|37
1630659080000|2021-09-03 08:51:20|3888.08|3879.38|3884.55|3875.85|3888.08|3879.38|3882.89|3874.19|39
1630659090000|2021-09-03 08:51:30|3884.35|3875.65|3883.69|3874.99|3885.61|3876.91|3881.41|3872.71|39
1630659100000|2021-09-03 08:51:40|3884.86|3876.16|3883.23|3874.53|3887.39|3878.69|3882.6|3873.9|38
1630659110000|2021-09-03 08:51:50|3883.39|3874.69|3883.71|3875.01|3887.56|3878.86|3883.35|3874.65|39
1630659120000|2021-09-03 08:52:00|3884|3875.3|3881.06|3872.36|3884.12|3875.42|3881.06|3872.36|39
1630659130000|2021-09-03 08:52:10|3881.28|3872.58|3880.32|3871.62|3881.93|3873.23|3878.78|3870.08|39
1630659140000|2021-09-03 08:52:20|3880.29|3871.59|3879.79|3871.09|3880.44|3871.74|3877.88|3869.18|37
1630659150000|2021-09-03 08:52:30|3879.77|3871.07|3874.47|3865.77|3879.77|3871.07|3874.02|3865.32|38
1630659160000|2021-09-03 08:52:40|3874.9|3866.2|3881.42|3872.72|3881.42|3872.72|3874.7|3866|38
1630659170000|2021-09-03 08:52:50|3881.45|3872.75|3880.16|3871.46|3882.55|3873.85|3880.09|3871.39|38
1630659180000|2021-09-03 08:53:00|3880.26|3871.56|3879.21|3870.51|3881.16|3872.46|3879.21|3870.51|39
1630659190000|2021-09-03 08:53:10|3878.98|3870.28|3875.89|3867.19|3878.98|3870.28|3874.34|3865.64|40
1630659200000|2021-09-03 08:53:20|3875.99|3867.29|3875.25|3866.55|3875.99|3867.29|3873.97|3865.27|39
1630659210000|2021-09-03 08:53:30|3875.24|3866.54|3880.03|3871.33|3880.03|3871.33|3874.79|3866.09|39
1630659220000|2021-09-03 08:53:40|3880.3|3871.6|3883.7|3875|3883.7|3875|3878.75|3870.05|38
1630659230000|2021-09-03 08:53:50|3884.06|3875.36|3882.17|3873.47|3884.84|3876.14|3881.8|3873.1|39
1630659240000|2021-09-03 08:54:00|3881.66|3872.96|3882.41|3873.71|3884.92|3876.22|3881.66|3872.96|40
1630659250000|2021-09-03 08:54:10|3881.41|3872.71|3881.41|3872.71|3881.64|3872.94|3878.54|3869.84|39
1630659260000|2021-09-03 08:54:20|3881.61|3872.91|3883.45|3874.75|3883.74|3875.04|3881.61|3872.91|40
1630659270000|2021-09-03 08:54:30|3883.55|3874.85|3883.85|3875.15|3884.02|3875.32|3882.43|3873.73|39
1630659280000|2021-09-03 08:54:40|3883.87|3875.17|3887.09|3878.39|3887.56|3878.86|3883.87|3875.17|38
1630659290000|2021-09-03 08:54:50|3887.11|3878.41|3887.38|3878.68|3887.4|3878.7|3886.05|3877.35|37
1630659300000|2021-09-03 08:55:00|3887.21|3878.51|3890.99|3882.29|3890.99|3882.29|3887.14|3878.44|31
1630659310000|2021-09-03 08:55:10|3891.14|3882.44|3894.7|3886|3895.19|3886.49|3891.14|3882.44|38
1630659320000|2021-09-03 08:55:20|3895.7|3887|3896.48|3887.78|3896.61|3887.91|3893.66|3884.96|37
1630659330000|2021-09-03 08:55:30|3896.29|3887.59|3893.52|3884.82|3898.1|3889.4|3893.52|3884.82|39
1630659340000|2021-09-03 08:55:40|3894.06|3885.36|3895.42|3886.72|3895.67|3886.97|3891.83|3883.13|37
1630659350000|2021-09-03 08:55:50|3895.24|3886.54|3895.16|3886.46|3895.62|3886.92|3894.56|3885.86|36
1630659360000|2021-09-03 08:56:00|3894.66|3885.96|3895.42|3886.72|3896.3|3887.6|3894.66|3885.96|31
1630659370000|2021-09-03 08:56:10|3895.3|3886.6|3894.06|3885.36|3896.47|3887.77|3894.06|3885.36|34
1630659380000|2021-09-03 08:56:20|3894.05|3885.35|3896.48|3887.78|3896.69|3887.99|3893.97|3885.27|37
1630659390000|2021-09-03 08:56:30|3896.4|3887.7|3895.97|3887.27|3896.84|3888.14|3895.47|3886.77|36
1630659400000|2021-09-03 08:56:40|3895.98|3887.28|3894.98|3886.28|3896.83|3888.13|3892.85|3884.15|38
1630659410000|2021-09-03 08:56:50|3895.57|3886.87|3893.91|3885.21|3896.01|3887.31|3893.53|3884.83|39
1630659420000|2021-09-03 08:57:00|3893.87|3885.17|3891.53|3882.83|3894.36|3885.66|3891.08|3882.38|39
1630659430000|2021-09-03 08:57:10|3891.48|3882.78|3894.49|3885.79|3895.12|3886.42|3890.38|3881.68|39
1630659440000|2021-09-03 08:57:20|3894.33|3885.63|3895.45|3886.75|3895.67|3886.97|3894.33|3885.63|34
1630659450000|2021-09-03 08:57:30|3895.59|3886.89|3898.07|3889.37|3899.13|3890.43|3895.59|3886.89|36
1630659460000|2021-09-03 08:57:40|3897.88|3889.18|3901.08|3892.38|3902.15|3893.45|3897.88|3889.18|39
1630659470000|2021-09-03 08:57:50|3900.99|3892.29|3900.06|3891.36|3900.99|3892.29|3898.04|3889.34|39
1630659480000|2021-09-03 08:58:00|3899.76|3891.06|3897.06|3888.36|3900.75|3892.05|3897.03|3888.33|39
1630659490000|2021-09-03 08:58:10|3897.05|3888.35|3897.4|3888.7|3897.61|3888.91|3895.01|3886.31|39
1630659500000|2021-09-03 08:58:20|3897.3|3888.6|3898.27|3889.57|3898.5|3889.8|3896.93|3888.23|39
1630659510000|2021-09-03 08:58:30|3898.26|3889.56|3898.42|3889.72|3898.42|3889.72|3897.44|3888.74|35
1630659520000|2021-09-03 08:58:40|3898.7|3890|3900.75|3892.05|3900.75|3892.05|3897.57|3888.87|37
1630659530000|2021-09-03 08:58:50|3900.74|3892.04|3899.71|3891.01|3902.34|3893.64|3899.39|3890.69|35
1630659540000|2021-09-03 08:59:00|3899.92|3891.22|3899.47|3890.77|3900.34|3891.64|3899.47|3890.77|34
1630659550000|2021-09-03 08:59:10|3899.53|3890.83|3898.53|3889.83|3899.53|3890.83|3897.38|3888.68|29
1630659560000|2021-09-03 08:59:20|3898.24|3889.54|3898.32|3889.62|3898.99|3890.29|3896.99|3888.29|39
1630659570000|2021-09-03 08:59:30|3898.36|3889.66|3897.38|3888.68|3898.96|3890.26|3897.38|3888.68|31
1630659580000|2021-09-03 08:59:40|3897.07|3888.37|3896.85|3888.15|3898.03|3889.33|3894.05|3885.35|39
1630659590000|2021-09-03 08:59:50|3895.7|3887|3897.93|3889.23|3898.28|3889.58|3894.84|3886.14|34
1630659600000|2021-09-03 09:00:00|3897.8|3889.1|3896.73|3888.03|3897.8|3889.1|3895.88|3887.18|36
1630659610000|2021-09-03 09:00:10|3896.71|3888.01|3892.93|3884.23|3896.81|3888.11|3892.55|3883.85|37
1630659620000|2021-09-03 09:00:20|3892.72|3884.02|3890.37|3881.67|3892.72|3884.02|3888.84|3880.14|36
1630659630000|2021-09-03 09:00:30|3889.94|3881.24|3890.74|3882.04|3890.95|3882.25|3888.89|3880.19|38
1630659640000|2021-09-03 09:00:40|3890.93|3882.23|3892.26|3883.56|3892.45|3883.75|3890.93|3882.23|33
1630659650000|2021-09-03 09:00:50|3892.32|3883.62|3887.27|3878.57|3892.32|3883.62|3887.15|3878.45|34
1630659660000|2021-09-03 09:01:00|3887.3|3878.6|3885.52|3876.82|3888.8|3880.1|3884.77|3876.07|36
1630659670000|2021-09-03 09:01:10|3885.77|3877.07|3884.74|3876.04|3886.13|3877.43|3884.28|3875.58|35
1630659680000|2021-09-03 09:01:20|3884.62|3875.92|3887.11|3878.41|3887.46|3878.76|3884.62|3875.92|35
1630659690000|2021-09-03 09:01:30|3887.08|3878.38|3889.5|3880.8|3889.97|3881.27|3886.63|3877.93|33
1630659700000|2021-09-03 09:01:40|3889.53|3880.83|3892.53|3883.83|3892.53|3883.83|3889.53|3880.83|36
1630659710000|2021-09-03 09:01:50|3892.62|3883.92|3892.79|3884.09|3893|3884.3|3892.54|3883.84|33
1630659720000|2021-09-03 09:02:00|3892.77|3884.07|3888.27|3879.57|3893.16|3884.46|3888.27|3879.57|39
1630659730000|2021-09-03 09:02:10|3888.42|3879.72|3888.62|3879.92|3889.12|3880.42|3887.93|3879.23|35
1630659740000|2021-09-03 09:02:20|3888.66|3879.96|3889.58|3880.88|3889.75|3881.05|3888.47|3879.77|35
1630659750000|2021-09-03 09:02:30|3889.62|3880.92|3892.02|3883.32|3892.3|3883.6|3889.49|3880.79|39
1630659760000|2021-09-03 09:02:40|3892.12|3883.42|3895.29|3886.59|3895.33|3886.63|3891.89|3883.19|38
1630659770000|2021-09-03 09:02:50|3895.3|3886.6|3896.5|3887.8|3896.56|3887.86|3895.26|3886.56|40
1630659780000|2021-09-03 09:03:00|3896.65|3887.95|3899.15|3890.45|3899.22|3890.52|3896.65|3887.95|36
1630659790000|2021-09-03 09:03:10|3899.03|3890.33|3896.48|3887.78|3899.03|3890.33|3896.33|3887.63|38
1630659800000|2021-09-03 09:03:20|3896.54|3887.84|3898.13|3889.43|3898.7|3890|3896.46|3887.76|39
1630659810000|2021-09-03 09:03:30|3897.77|3889.07|3896.41|3887.71|3898.09|3889.39|3895.84|3887.14|35
1630659820000|2021-09-03 09:03:40|3896.25|3887.55|3898.83|3890.13|3898.83|3890.13|3895.58|3886.88|37
1630659830000|2021-09-03 09:03:50|3899.06|3890.36|3898.8|3890.1|3899.19|3890.49|3897.73|3889.03|40
1630659840000|2021-09-03 09:04:00|3899.01|3890.31|3901.42|3892.72|3901.59|3892.89|3899.01|3890.31|39
1630659850000|2021-09-03 09:04:10|3901.45|3892.75|3906.52|3897.82|3906.54|3897.84|3901.43|3892.73|28
1630659860000|2021-09-03 09:04:20|3906.59|3897.89|3902.98|3894.28|3906.59|3897.89|3901.94|3893.24|31
1630659870000|2021-09-03 09:04:30|3903.01|3894.31|3905.83|3897.13|3905.92|3897.22|3903.01|3894.31|36
1630659880000|2021-09-03 09:04:40|3905.96|3897.26|3905.91|3897.21|3906.12|3897.42|3905.35|3896.65|32
1630659890000|2021-09-03 09:04:50|3906.04|3897.34|3910.09|3901.39|3910.09|3901.39|3905.89|3897.19|39
1630659900000|2021-09-03 09:05:00|3910.14|3901.44|3909.57|3900.87|3910.14|3901.44|3908.82|3900.12|40
1630659910000|2021-09-03 09:05:10|3909.5|3900.8|3909.65|3900.95|3912.43|3903.73|3908.74|3900.04|40
1630659920000|2021-09-03 09:05:20|3909.75|3901.05|3904.28|3895.58|3909.75|3901.05|3904.28|3895.58|35
1630659930000|2021-09-03 09:05:30|3904.26|3895.56|3905.09|3896.39|3906.93|3898.23|3902.91|3894.21|38
1630659940000|2021-09-03 09:05:40|3904.91|3896.21|3903.7|3895|3905.68|3896.98|3903.55|3894.85|38
1630659950000|2021-09-03 09:05:50|3904.21|3895.51|3900.84|3892.14|3904.21|3895.51|3900.84|3892.14|33
1630659960000|2021-09-03 09:06:00|3900.93|3892.23|3898.94|3890.24|3901.66|3892.96|3898.62|3889.92|36
1630659970000|2021-09-03 09:06:10|3898.99|3890.29|3897.78|3889.08|3900.07|3891.37|3897.26|3888.56|33
1630659980000|2021-09-03 09:06:20|3898.64|3889.94|3896.52|3887.82|3899.45|3890.75|3896.49|3887.79|37
1630659990000|2021-09-03 09:06:30|3896.53|3887.83|3894.38|3885.68|3896.54|3887.84|3894.3|3885.6|30
1630660000000|2021-09-03 09:06:40|3894.32|3885.62|3893.94|3885.24|3895.33|3886.63|3893.94|3885.24|31
1630660010000|2021-09-03 09:06:50|3893.9|3885.2|3894.16|3885.46|3894.72|3886.02|3892.77|3884.07|32
1630660020000|2021-09-03 09:07:00|3893.38|3884.68|3890.13|3881.43|3893.54|3884.84|3889.64|3880.94|36
1630660030000|2021-09-03 09:07:10|3890.27|3881.57|3894.92|3886.22|3895.3|3886.6|3890.27|3881.57|36
1630660040000|2021-09-03 09:07:20|3894.93|3886.23|3897.57|3888.87|3897.57|3888.87|3894.73|3886.03|35
1630660050000|2021-09-03 09:07:30|3897.56|3888.86|3896.99|3888.29|3900.1|3891.4|3896.58|3887.88|36
1630660060000|2021-09-03 09:07:40|3896.96|3888.26|3899.08|3890.38|3900.51|3891.81|3895.93|3887.23|40
1630660070000|2021-09-03 09:07:50|3899.25|3890.55|3899.3|3890.6|3899.63|3890.93|3898.29|3889.59|38
1630660080000|2021-09-03 09:08:00|3899.37|3890.67|3900.27|3891.57|3900.31|3891.61|3899.37|3890.67|35
1630660090000|2021-09-03 09:08:10|3900.26|3891.56|3899.93|3891.23|3900.56|3891.86|3899.57|3890.87|37
1630660100000|2021-09-03 09:08:20|3899.91|3891.21|3900.09|3891.39|3900.21|3891.51|3899.34|3890.64|40
1630660110000|2021-09-03 09:08:30|3900.37|3891.67|3900.51|3891.81|3900.58|3891.88|3900.02|3891.32|39
1630660120000|2021-09-03 09:08:40|3900.5|3891.8|3898.44|3889.74|3900.5|3891.8|3897.96|3889.26|39
1630660130000|2021-09-03 09:08:50|3898.43|3889.73|3896.43|3887.73|3898.43|3889.73|3895.9|3887.2|38
1630660140000|2021-09-03 09:09:00|3896.36|3887.66|3898.71|3890.01|3898.71|3890.01|3895.89|3887.19|36
1630660150000|2021-09-03 09:09:10|3898.92|3890.22|3906.14|3897.44|3906.14|3897.44|3898.74|3890.04|38
1630660160000|2021-09-03 09:09:20|3906.83|3898.13|3910.92|3902.22|3910.92|3902.22|3906.83|3898.13|39
1630660170000|2021-09-03 09:09:30|3910.93|3902.23|3909.76|3901.06|3911.08|3902.38|3909.49|3900.79|39
1630660180000|2021-09-03 09:09:40|3909.57|3900.87|3912.99|3904.29|3912.99|3904.29|3909.57|3900.87|37
1630660190000|2021-09-03 09:09:50|3913.2|3904.5|3914.55|3905.85|3914.55|3905.85|3913.05|3904.35|40
1630660200000|2021-09-03 09:10:00|3914.67|3905.97|3914.18|3905.48|3917.78|3909.08|3914.18|3905.48|40
1630660210000|2021-09-03 09:10:10|3914.67|3905.97|3916.99|3908.29|3917.09|3908.39|3914.67|3905.97|40
1630660220000|2021-09-03 09:10:20|3917|3908.3|3911.05|3902.35|3917|3908.3|3909.67|3900.97|40
1630660230000|2021-09-03 09:10:30|3910.81|3902.11|3913.73|3905.03|3915.07|3906.37|3910.81|3902.11|39
1630660240000|2021-09-03 09:10:40|3913.91|3905.21|3914.11|3905.41|3914.48|3905.78|3913.76|3905.06|34
1630660250000|2021-09-03 09:10:50|3914.14|3905.44|3913.59|3904.89|3914.33|3905.63|3913.31|3904.61|33
1630660260000|2021-09-03 09:11:00|3913.57|3904.87|3913.96|3905.26|3914.32|3905.62|3912.9|3904.2|37
1630660270000|2021-09-03 09:11:10|3914.08|3905.38|3914.23|3905.53|3914.52|3905.82|3913.9|3905.2|37
1630660280000|2021-09-03 09:11:20|3914.22|3905.52|3914.76|3906.06|3915.22|3906.52|3914.02|3905.32|37
1630660290000|2021-09-03 09:11:30|3914.75|3906.05|3913.99|3905.29|3915.02|3906.32|3913.99|3905.29|27
1630660300000|2021-09-03 09:11:40|3913.89|3905.19|3909.59|3900.89|3913.89|3905.19|3909.59|3900.89|36
1630660310000|2021-09-03 09:11:50|3909.38|3900.68|3909.63|3900.93|3909.76|3901.06|3909.35|3900.65|25
1630660320000|2021-09-03 09:12:00|3909.7|3901|3907.02|3898.32|3909.73|3901.03|3906.95|3898.25|32
1630660330000|2021-09-03 09:12:10|3907.03|3898.33|3909.15|3900.45|3909.15|3900.45|3905.09|3896.39|36
1630660340000|2021-09-03 09:12:20|3909.17|3900.47|3910.2|3901.5|3910.39|3901.69|3909.15|3900.45|37
1630660350000|2021-09-03 09:12:30|3910.21|3901.51|3915.24|3906.54|3915.24|3906.54|3910.15|3901.45|38
1630660360000|2021-09-03 09:12:40|3915.22|3906.52|3915.12|3906.42|3915.35|3906.65|3914.24|3905.54|34
1630660370000|2021-09-03 09:12:50|3915.56|3906.86|3912.39|3903.69|3915.56|3906.86|3912.06|3903.36|36
1630660380000|2021-09-03 09:13:00|3912.91|3904.21|3912.63|3903.93|3913.47|3904.77|3912.32|3903.62|35
1630660390000|2021-09-03 09:13:10|3912.29|3903.59|3911.29|3902.59|3912.74|3904.04|3911.24|3902.54|29
1630660400000|2021-09-03 09:13:20|3911.39|3902.69|3913.88|3905.18|3913.88|3905.18|3910.86|3902.16|36
1630660410000|2021-09-03 09:13:30|3914.13|3905.43|3915.81|3907.11|3916.17|3907.47|3914.13|3905.43|33
1630660420000|2021-09-03 09:13:40|3915.66|3906.96|3915.17|3906.47|3915.83|3907.13|3914.59|3905.89|34
1630660430000|2021-09-03 09:13:50|3915.16|3906.46|3918.8|3910.1|3918.8|3910.1|3915.16|3906.46|28
1630660440000|2021-09-03 09:14:00|3918.84|3910.14|3920.79|3912.09|3923.25|3914.55|3918.74|3910.04|39
1630660450000|2021-09-03 09:14:10|3920.67|3911.97|3922.26|3913.56|3922.26|3913.56|3920.03|3911.33|40
1630660460000|2021-09-03 09:14:20|3921.99|3913.29|3922.35|3913.65|3922.36|3913.66|3920.78|3912.08|39
1630660470000|2021-09-03 09:14:30|3922.55|3913.85|3927.86|3919.16|3927.86|3919.16|3922.55|3913.85|37
1630660480000|2021-09-03 09:14:40|3927.76|3919.06|3925.94|3917.24|3927.88|3919.18|3925.17|3916.47|38
1630660490000|2021-09-03 09:14:50|3926.02|3917.32|3928.27|3919.57|3928.31|3919.61|3925.26|3916.56|39
1630660500000|2021-09-03 09:15:00|3928.29|3919.59|3926.82|3918.12|3929.58|3920.88|3926.82|3918.12|34
1630660510000|2021-09-03 09:15:10|3927.32|3918.62|3926.03|3917.33|3927.78|3919.08|3925.6|3916.9|37
1630660520000|2021-09-03 09:15:20|3925.97|3917.27|3923.33|3914.63|3925.97|3917.27|3923.14|3914.44|39
1630660530000|2021-09-03 09:15:30|3923.22|3914.52|3924.24|3915.54|3924.72|3916.02|3922.86|3914.16|40
1630660540000|2021-09-03 09:15:40|3924.36|3915.66|3924.02|3915.32|3924.46|3915.76|3922.72|3914.02|37
1630660550000|2021-09-03 09:15:50|3924.03|3915.33|3923.22|3914.52|3925.77|3917.07|3923.2|3914.5|39
1630660560000|2021-09-03 09:16:00|3923.2|3914.5|3924.7|3916|3924.99|3916.29|3923.13|3914.43|32
1630660570000|2021-09-03 09:16:10|3924.68|3915.98|3932.97|3924.27|3932.98|3924.28|3924.67|3915.97|40
1630660580000|2021-09-03 09:16:20|3933.46|3924.76|3939.88|3931.18|3940.38|3931.68|3933.46|3924.76|39
1630660590000|2021-09-03 09:16:30|3940.6|3931.9|3942.58|3933.88|3942.62|3933.92|3939.94|3931.24|21
1630660600000|2021-09-03 09:16:40|3942.47|3933.77|3943.85|3935.15|3945.79|3937.09|3942.47|3933.77|40
1630660610000|2021-09-03 09:16:50|3943.82|3935.12|3954.21|3945.51|3954.35|3945.65|3943.82|3935.12|39
1630660620000|2021-09-03 09:17:00|3954|3945.3|3949.12|3940.42|3954.56|3945.86|3949.12|3940.42|37
1630660630000|2021-09-03 09:17:10|3948.1|3939.4|3950.01|3941.31|3950.01|3941.31|3945.79|3937.09|40
1630660640000|2021-09-03 09:17:20|3950.17|3941.47|3945.81|3937.11|3951.09|3942.39|3945.81|3937.11|39
1630660650000|2021-09-03 09:17:30|3945.96|3937.26|3946.98|3938.28|3946.98|3938.28|3945.55|3936.85|35
1630660660000|2021-09-03 09:17:40|3946.99|3938.29|3950.48|3941.78|3953.38|3944.68|3946.99|3938.29|37
1630660670000|2021-09-03 09:17:50|3950.35|3941.65|3947.21|3938.51|3950.7|3942|3947.21|3938.51|40
1630660680000|2021-09-03 09:18:00|3947.07|3938.37|3946.98|3938.28|3948.99|3940.29|3946.04|3937.34|39
1630660690000|2021-09-03 09:18:10|3947.39|3938.69|3953.92|3945.22|3953.92|3945.22|3946.13|3937.43|40
1630660700000|2021-09-03 09:18:20|3954.99|3946.29|3954.7|3946|3954.99|3946.29|3953.7|3945|37
1630660710000|2021-09-03 09:18:30|3954.65|3945.95|3954.62|3945.92|3956.62|3947.92|3954.33|3945.63|40
1630660720000|2021-09-03 09:18:40|3954.67|3945.97|3962.51|3953.81|3962.51|3953.81|3954.67|3945.97|39
1630660730000|2021-09-03 09:18:50|3963.21|3954.51|3963.02|3954.32|3965.75|3957.05|3962.3|3953.6|38
1630660740000|2021-09-03 09:19:00|3961.6|3952.9|3958.27|3949.57|3961.6|3952.9|3958.03|3949.33|40
1630660750000|2021-09-03 09:19:10|3958.56|3949.86|3959.61|3950.91|3961.01|3952.31|3957.34|3948.64|39
1630660760000|2021-09-03 09:19:20|3959.33|3950.63|3957.47|3948.77|3959.33|3950.63|3957.47|3948.77|38
1630660770000|2021-09-03 09:19:30|3957.17|3948.47|3955.84|3947.14|3957.17|3948.47|3955.6|3946.9|36
1630660780000|2021-09-03 09:19:40|3955.85|3947.15|3953.55|3944.85|3955.85|3947.15|3953.55|3944.85|38
1630660790000|2021-09-03 09:19:50|3953.59|3944.89|3954.45|3945.75|3954.78|3946.08|3953.45|3944.75|31
1630660800000|2021-09-03 09:20:00|3954.43|3945.73|3954.2|3945.5|3954.43|3945.73|3954.2|3945.5|26
1630660810000|2021-09-03 09:20:10|3954.22|3945.52|3953.17|3944.47|3954.23|3945.53|3950.81|3942.11|36
1630660820000|2021-09-03 09:20:20|3952.22|3943.52|3951.09|3942.39|3953.03|3944.33|3950.18|3941.48|38
1630660830000|2021-09-03 09:20:30|3952.26|3943.56|3951.21|3942.51|3953.92|3945.22|3951.21|3942.51|37
1630660840000|2021-09-03 09:20:40|3950.77|3942.07|3952.06|3943.36|3953.13|3944.43|3950.73|3942.03|36
1630660850000|2021-09-03 09:20:50|3952.5|3943.8|3949.05|3940.35|3952.5|3943.8|3947.05|3938.35|38
1630660860000|2021-09-03 09:21:00|3948.83|3940.13|3943.06|3934.36|3949.52|3940.82|3943.06|3934.36|40
1630660870000|2021-09-03 09:21:10|3942.96|3934.26|3941.69|3932.99|3944.75|3936.05|3941.69|3932.99|40
1630660880000|2021-09-03 09:21:20|3942.15|3933.45|3941.73|3933.03|3942.15|3933.45|3939.66|3930.96|37
1630660890000|2021-09-03 09:21:30|3941.97|3933.27|3938.17|3929.47|3942.55|3933.85|3938.16|3929.46|40
1630660900000|2021-09-03 09:21:40|3938.37|3929.67|3940.16|3931.46|3940.16|3931.46|3936.62|3927.92|37
1630660910000|2021-09-03 09:21:50|3940.25|3931.55|3942.02|3933.32|3942.02|3933.32|3938.75|3930.05|38
1630660920000|2021-09-03 09:22:00|3942.33|3933.63|3943.29|3934.59|3944.92|3936.22|3942.26|3933.56|40
1630660930000|2021-09-03 09:22:10|3943.41|3934.71|3942.52|3933.82|3943.74|3935.04|3942.16|3933.46|38
1630660940000|2021-09-03 09:22:20|3942.87|3934.17|3945.67|3936.97|3946.79|3938.09|3942.87|3934.17|40
1630660950000|2021-09-03 09:22:30|3945.73|3937.03|3944.52|3935.82|3946.37|3937.67|3944.09|3935.39|40
1630660960000|2021-09-03 09:22:40|3944.32|3935.62|3941.7|3933|3944.66|3935.96|3941.33|3932.63|40
1630660970000|2021-09-03 09:22:50|3940.74|3932.04|3944.04|3935.34|3944.42|3935.72|3940.62|3931.92|40
1630660980000|2021-09-03 09:23:00|3943.74|3935.04|3942.31|3933.61|3943.74|3935.04|3941.92|3933.22|40
1630660990000|2021-09-03 09:23:10|3942.27|3933.57|3942.08|3933.38|3943.89|3935.19|3941.54|3932.84|37
1630661000000|2021-09-03 09:23:20|3941.88|3933.18|3946.53|3937.83|3946.58|3937.88|3941.68|3932.98|37
1630661010000|2021-09-03 09:23:30|3946.61|3937.91|3949.31|3940.61|3949.67|3940.97|3946.21|3937.51|37
1630661020000|2021-09-03 09:23:40|3949.29|3940.59|3949.72|3941.02|3949.72|3941.02|3948.93|3940.23|37
1630661030000|2021-09-03 09:23:50|3949.91|3941.21|3955.75|3947.05|3955.75|3947.05|3949.91|3941.21|36
1630661040000|2021-09-03 09:24:00|3956.21|3947.51|3953.82|3945.12|3956.21|3947.51|3953.26|3944.56|35
1630661050000|2021-09-03 09:24:10|3953.88|3945.18|3951.25|3942.55|3955.08|3946.38|3951.25|3942.55|38
1630661060000|2021-09-03 09:24:20|3950.9|3942.2|3949.1|3940.4|3951.53|3942.83|3949.1|3940.4|39
1630661070000|2021-09-03 09:24:30|3948.77|3940.07|3953.77|3945.07|3954.36|3945.66|3948.77|3940.07|38
1630661080000|2021-09-03 09:24:40|3953.94|3945.24|3952|3943.3|3954.16|3945.46|3952|3943.3|39
1630661090000|2021-09-03 09:24:50|3952.21|3943.51|3949.57|3940.87|3952.41|3943.71|3949.41|3940.71|38
1630661100000|2021-09-03 09:25:00|3950.04|3941.34|3951|3942.3|3951.16|3942.46|3948.54|3939.84|38
1630661110000|2021-09-03 09:25:10|3950.74|3942.04|3945.51|3936.81|3950.74|3942.04|3945.51|3936.81|39
1630661120000|2021-09-03 09:25:20|3945.44|3936.74|3945.37|3936.67|3946.13|3937.43|3945.08|3936.38|36
1630661130000|2021-09-03 09:25:30|3945.67|3936.97|3945.85|3937.15|3947.46|3938.76|3945.53|3936.83|39
1630661140000|2021-09-03 09:25:40|3945.63|3936.93|3947.51|3938.81|3948.09|3939.39|3945.63|3936.93|36
1630661150000|2021-09-03 09:25:50|3947.78|3939.08|3945.09|3936.39|3948.22|3939.52|3945.09|3936.39|37
1630661160000|2021-09-03 09:26:00|3945.25|3936.55|3945.21|3936.51|3945.76|3937.06|3944.97|3936.27|34
1630661170000|2021-09-03 09:26:10|3944.79|3936.09|3943.87|3935.17|3945.82|3937.12|3943.87|3935.17|39
1630661180000|2021-09-03 09:26:20|3944.03|3935.33|3943.41|3934.71|3944.26|3935.56|3942.84|3934.14|38
1630661190000|2021-09-03 09:26:30|3943.42|3934.72|3944.1|3935.4|3944.13|3935.43|3943.42|3934.72|31
1630661200000|2021-09-03 09:26:40|3944.04|3935.34|3944.28|3935.58|3944.42|3935.72|3941.18|3932.48|34
1630661210000|2021-09-03 09:26:50|3943.93|3935.23|3944.31|3935.61|3944.31|3935.61|3942.67|3933.97|35
1630661220000|2021-09-03 09:27:00|3944.3|3935.6|3944.31|3935.61|3944.31|3935.61|3943.95|3935.25|23
1630661230000|2021-09-03 09:27:10|3944.38|3935.68|3945.48|3936.78|3946.16|3937.46|3944.14|3935.44|28
1630661240000|2021-09-03 09:27:20|3945.87|3937.17|3946.21|3937.51|3946.65|3937.95|3945.38|3936.68|37
1630661250000|2021-09-03 09:27:30|3946.22|3937.52|3944.38|3935.68|3946.45|3937.75|3944.38|3935.68|36
1630661260000|2021-09-03 09:27:40|3944.36|3935.66|3945.41|3936.71|3945.41|3936.71|3943.13|3934.43|36
1630661270000|2021-09-03 09:27:50|3945.45|3936.75|3946.05|3937.35|3946.42|3937.72|3945.27|3936.57|37
1630661280000|2021-09-03 09:28:00|3946.01|3937.31|3944.49|3935.79|3946.06|3937.36|3944.16|3935.46|37
1630661290000|2021-09-03 09:28:10|3944.51|3935.81|3944.33|3935.63|3944.67|3935.97|3944.15|3935.45|34
1630661300000|2021-09-03 09:28:20|3944.48|3935.78|3941.41|3932.71|3944.49|3935.79|3941.33|3932.63|39
1630661310000|2021-09-03 09:28:30|3941.07|3932.37|3939.61|3930.91|3941.07|3932.37|3937.44|3928.74|39
1630661320000|2021-09-03 09:28:40|3939.71|3931.01|3939.73|3931.03|3940.05|3931.35|3939.03|3930.33|38
1630661330000|2021-09-03 09:28:50|3939.74|3931.04|3943.03|3934.33|3943.03|3934.33|3939.48|3930.78|35
1630661340000|2021-09-03 09:29:00|3942.81|3934.11|3940.98|3932.28|3943.22|3934.52|3940.98|3932.28|38
1630661350000|2021-09-03 09:29:10|3940.81|3932.11|3943.03|3934.33|3943.03|3934.33|3940.17|3931.47|36
1630661360000|2021-09-03 09:29:20|3943.05|3934.35|3943.79|3935.09|3943.85|3935.15|3942.28|3933.58|38
1630661370000|2021-09-03 09:29:30|3943.88|3935.18|3947.81|3939.11|3948.45|3939.75|3943.27|3934.57|35
1630661380000|2021-09-03 09:29:40|3947.83|3939.13|3944.72|3936.02|3947.85|3939.15|3944.17|3935.47|39
1630661390000|2021-09-03 09:29:50|3944.8|3936.1|3944.16|3935.46|3944.8|3936.1|3944.16|3935.46|36
1630661400000|2021-09-03 09:30:00|3944.24|3935.54|3945.11|3936.41|3945.89|3937.19|3944.24|3935.54|32
1630661410000|2021-09-03 09:30:10|3944.93|3936.23|3943.26|3934.56|3944.93|3936.23|3941.99|3933.29|39
1630661420000|2021-09-03 09:30:20|3943.32|3934.62|3947.26|3938.56|3947.55|3938.85|3943.05|3934.35|37
1630661430000|2021-09-03 09:30:30|3947.29|3938.59|3947.24|3938.54|3947.5|3938.8|3946.38|3937.68|39
1630661440000|2021-09-03 09:30:40|3947.08|3938.38|3949.54|3940.84|3949.75|3941.05|3946.52|3937.82|39
1630661450000|2021-09-03 09:30:50|3949.51|3940.81|3952.87|3944.17|3953.13|3944.43|3949.18|3940.48|40
1630661460000|2021-09-03 09:31:00|3952.92|3944.22|3954.21|3945.51|3954.34|3945.64|3952.65|3943.95|37
1630661470000|2021-09-03 09:31:10|3954.14|3945.44|3957.24|3948.54|3957.24|3948.54|3953.8|3945.1|36
1630661480000|2021-09-03 09:31:20|3957.04|3948.34|3960.56|3951.86|3960.65|3951.95|3957.04|3948.34|38
1630661490000|2021-09-03 09:31:30|3960.51|3951.81|3960.97|3952.27|3962.2|3953.5|3960.05|3951.35|39
1630661500000|2021-09-03 09:31:40|3960.84|3952.14|3956.12|3947.42|3960.84|3952.14|3955.74|3947.04|38
1630661510000|2021-09-03 09:31:50|3956.11|3947.41|3958.35|3949.65|3958.35|3949.65|3955.26|3946.56|37
1630661520000|2021-09-03 09:32:00|3958.5|3949.8|3956.74|3948.04|3958.93|3950.23|3955.72|3947.02|38
1630661530000|2021-09-03 09:32:10|3956.49|3947.79|3958.85|3950.15|3959.8|3951.1|3956.49|3947.79|40
1630661540000|2021-09-03 09:32:20|3958.3|3949.6|3957.72|3949.02|3958.58|3949.88|3957.25|3948.55|39
1630661550000|2021-09-03 09:32:30|3957.86|3949.16|3968.23|3959.53|3971.61|3962.91|3955.31|3946.61|40
1630661560000|2021-09-03 09:32:40|3968.43|3959.73|3970.36|3961.66|3970.36|3961.66|3968.43|3959.73|40
1630661570000|2021-09-03 09:32:50|3970.6|3961.9|3970.73|3962.03|3972.06|3963.36|3970.5|3961.8|38
1630661580000|2021-09-03 09:33:00|3970.56|3961.86|3968.77|3960.07|3971.64|3962.94|3968.77|3960.07|39
1630661590000|2021-09-03 09:33:10|3968.41|3959.71|3965.8|3957.1|3968.85|3960.15|3964.82|3956.12|39
1630661600000|2021-09-03 09:33:20|3965.66|3956.96|3963.38|3954.68|3966.21|3957.51|3960.88|3952.18|39
1630661610000|2021-09-03 09:33:30|3963.93|3955.23|3966.88|3958.18|3966.89|3958.19|3963.42|3954.72|40
1630661620000|2021-09-03 09:33:40|3966.79|3958.09|3966.61|3957.91|3966.79|3958.09|3964.66|3955.96|40
1630661630000|2021-09-03 09:33:50|3966.7|3958|3971.49|3962.79|3971.53|3962.83|3966.69|3957.99|35
1630661640000|2021-09-03 09:34:00|3972.29|3963.59|3971.75|3963.05|3972.29|3963.59|3968.46|3959.76|28
1630661650000|2021-09-03 09:34:10|3971.93|3963.23|3974.45|3965.75|3974.84|3966.14|3971.75|3963.05|32
1630661660000|2021-09-03 09:34:20|3974.36|3965.66|3975.19|3966.49|3975.63|3966.93|3974|3965.3|35
1630661670000|2021-09-03 09:34:30|3975.18|3966.48|3975.21|3966.51|3976.06|3967.36|3974.62|3965.92|37
1630661680000|2021-09-03 09:34:40|3975.39|3966.69|3973.05|3964.35|3975.86|3967.16|3973.05|3964.35|39
1630661690000|2021-09-03 09:34:50|3972.84|3964.14|3970.39|3961.69|3973.8|3965.1|3970.15|3961.45|39
1630661700000|2021-09-03 09:35:00|3970.28|3961.58|3970.88|3962.18|3973.5|3964.8|3969.79|3961.09|40
1630661710000|2021-09-03 09:35:10|3970.26|3961.56|3970.86|3962.16|3971.66|3962.96|3969.58|3960.88|37
1630661720000|2021-09-03 09:35:20|3970.91|3962.21|3967.29|3958.59|3971.07|3962.37|3967.29|3958.59|39
1630661730000|2021-09-03 09:35:30|3967.25|3958.55|3959.57|3950.87|3967.25|3958.55|3959.5|3950.8|40
1630661740000|2021-09-03 09:35:40|3959.8|3951.1|3965.27|3956.57|3965.59|3956.89|3959.49|3950.79|39
1630661750000|2021-09-03 09:35:50|3965.41|3956.71|3963.4|3954.7|3965.57|3956.87|3962.15|3953.45|40
1630661760000|2021-09-03 09:36:00|3963.44|3954.74|3962.34|3953.64|3963.77|3955.07|3961.6|3952.9|40
1630661770000|2021-09-03 09:36:10|3962.38|3953.68|3959.64|3950.94|3962.79|3954.09|3959.1|3950.4|40
1630661780000|2021-09-03 09:36:20|3959.6|3950.9|3959.62|3950.92|3959.98|3951.28|3958.4|3949.7|37
1630661790000|2021-09-03 09:36:30|3959.6|3950.9|3954.96|3946.26|3959.74|3951.04|3954.96|3946.26|37
1630661800000|2021-09-03 09:36:40|3955.05|3946.35|3949.2|3940.5|3955.38|3946.68|3948.77|3940.07|40
1630661810000|2021-09-03 09:36:50|3948.58|3939.88|3950.74|3942.04|3952.51|3943.81|3948.58|3939.88|38
1630661820000|2021-09-03 09:37:00|3950.62|3941.92|3955.75|3947.05|3955.91|3947.21|3950.62|3941.92|38
1630661830000|2021-09-03 09:37:10|3956.01|3947.31|3959.69|3950.99|3959.69|3950.99|3955.97|3947.27|38
1630661840000|2021-09-03 09:37:20|3959.55|3950.85|3959.62|3950.92|3960.79|3952.09|3958.69|3949.99|31
1630661850000|2021-09-03 09:37:30|3959.58|3950.88|3954.86|3946.16|3959.58|3950.88|3954.86|3946.16|35
1630661860000|2021-09-03 09:37:40|3954.85|3946.15|3953.71|3945.01|3955.3|3946.6|3953.71|3945.01|36
1630661870000|2021-09-03 09:37:50|3953.68|3944.98|3951.23|3942.53|3953.7|3945|3950.93|3942.23|38
1630661880000|2021-09-03 09:38:00|3951.31|3942.61|3953.79|3945.09|3955.23|3946.53|3951.31|3942.61|39
1630661890000|2021-09-03 09:38:10|3953.27|3944.57|3954.57|3945.87|3954.88|3946.18|3952.74|3944.04|36
1630661900000|2021-09-03 09:38:20|3954.62|3945.92|3953.87|3945.17|3954.95|3946.25|3953.79|3945.09|39
1630661910000|2021-09-03 09:38:30|3954.04|3945.34|3953.73|3945.03|3954.79|3946.09|3953.27|3944.57|38
1630661920000|2021-09-03 09:38:40|3953.64|3944.94|3956.1|3947.4|3956.52|3947.82|3953.3|3944.6|38
1630661930000|2021-09-03 09:38:50|3955.97|3947.27|3955.68|3946.98|3955.97|3947.27|3954.43|3945.73|33
1630661940000|2021-09-03 09:39:00|3955.87|3947.17|3955.91|3947.21|3955.91|3947.21|3954.77|3946.07|34
1630661950000|2021-09-03 09:39:10|3956.02|3947.32|3959.71|3951.01|3959.71|3951.01|3956.02|3947.32|40
1630661960000|2021-09-03 09:39:20|3960.36|3951.66|3958.59|3949.89|3960.59|3951.89|3958.13|3949.43|38
1630661970000|2021-09-03 09:39:30|3958.48|3949.78|3959.61|3950.91|3959.76|3951.06|3958.48|3949.78|37
1630661980000|2021-09-03 09:39:40|3959.79|3951.09|3956.8|3948.1|3959.79|3951.09|3956.7|3948|38
1630661990000|2021-09-03 09:39:50|3956.81|3948.11|3959.02|3950.32|3959.02|3950.32|3956.49|3947.79|40
1630662000000|2021-09-03 09:40:00|3958.8|3950.1|3960.29|3951.59|3960.37|3951.67|3958.5|3949.8|38
1630662010000|2021-09-03 09:40:10|3960.36|3951.66|3959.65|3950.95|3961.27|3952.57|3959.65|3950.95|28
1630662020000|2021-09-03 09:40:20|3959.66|3950.96|3956.79|3948.09|3959.68|3950.98|3956.79|3948.09|32
1630662030000|2021-09-03 09:40:30|3956.87|3948.17|3956.04|3947.34|3957.21|3948.51|3955.23|3946.53|34
1630662040000|2021-09-03 09:40:40|3956.3|3947.6|3955.41|3946.71|3956.97|3948.27|3955.41|3946.71|38
1630662050000|2021-09-03 09:40:50|3955.48|3946.78|3956.21|3947.51|3956.61|3947.91|3955.32|3946.62|31
1630662060000|2021-09-03 09:41:00|3956.56|3947.86|3957.54|3948.84|3957.67|3948.97|3956.29|3947.59|38
1630662070000|2021-09-03 09:41:10|3957.57|3948.87|3958.97|3950.27|3959.03|3950.33|3957.51|3948.81|33
1630662080000|2021-09-03 09:41:20|3958.98|3950.28|3958.37|3949.67|3959.99|3951.29|3958.37|3949.67|37
1630662090000|2021-09-03 09:41:30|3958.33|3949.63|3959.25|3950.55|3959.56|3950.86|3957.91|3949.21|35
1630662100000|2021-09-03 09:41:40|3959.29|3950.59|3961.83|3953.13|3961.83|3953.13|3959.08|3950.38|40
1630662110000|2021-09-03 09:41:50|3961.27|3952.57|3963.73|3955.03|3963.75|3955.05|3961.22|3952.52|36
1630662120000|2021-09-03 09:42:00|3963.61|3954.91|3963.31|3954.61|3963.87|3955.17|3963.27|3954.57|33
1630662130000|2021-09-03 09:42:10|3963.32|3954.62|3961.01|3952.31|3963.42|3954.72|3960.89|3952.19|35
1630662140000|2021-09-03 09:42:20|3961.06|3952.36|3959.31|3950.61|3961.34|3952.64|3958.51|3949.81|39
1630662150000|2021-09-03 09:42:30|3959.42|3950.72|3956.79|3948.09|3959.62|3950.92|3956.79|3948.09|40
1630662160000|2021-09-03 09:42:40|3956.93|3948.23|3959.83|3951.13|3960.01|3951.31|3956.9|3948.2|39
1630662170000|2021-09-03 09:42:50|3959.9|3951.2|3958.63|3949.93|3960.56|3951.86|3958.52|3949.82|39
1630662180000|2021-09-03 09:43:00|3958.68|3949.98|3958.64|3949.94|3958.87|3950.17|3958.47|3949.77|36
1630662190000|2021-09-03 09:43:10|3958.71|3950.01|3956.91|3948.21|3958.84|3950.14|3956.19|3947.49|37
1630662200000|2021-09-03 09:43:20|3957.08|3948.38|3957.34|3948.64|3957.86|3949.16|3957.08|3948.38|37
1630662210000|2021-09-03 09:43:30|3957.35|3948.65|3958.37|3949.67|3958.63|3949.93|3957.11|3948.41|37
1630662220000|2021-09-03 09:43:40|3958.36|3949.66|3958.19|3949.49|3958.71|3950.01|3958.01|3949.31|37
1630662230000|2021-09-03 09:43:50|3958.17|3949.47|3959.74|3951.04|3959.74|3951.04|3958.13|3949.43|39
1630662240000|2021-09-03 09:44:00|3959.79|3951.09|3960.13|3951.43|3961.68|3952.98|3959.33|3950.63|38
1630662250000|2021-09-03 09:44:10|3960.03|3951.33|3960.19|3951.49|3960.19|3951.49|3957.84|3949.14|40
1630662260000|2021-09-03 09:44:20|3960.11|3951.41|3957.61|3948.91|3960.15|3951.45|3956.01|3947.31|40
1630662270000|2021-09-03 09:44:30|3957.49|3948.79|3957.08|3948.38|3958.01|3949.31|3957.08|3948.38|34
1630662280000|2021-09-03 09:44:40|3956.72|3948.02|3956.81|3948.11|3956.99|3948.29|3956|3947.3|37
1630662290000|2021-09-03 09:44:50|3956.82|3948.12|3956.68|3947.98|3956.82|3948.12|3956.43|3947.73|24
1630662300000|2021-09-03 09:45:00|3956.77|3948.07|3958.43|3949.73|3958.43|3949.73|3956.77|3948.07|25
1630662310000|2021-09-03 09:45:10|3958.41|3949.71|3960.92|3952.22|3960.93|3952.23|3958.41|3949.71|28
1630662320000|2021-09-03 09:45:20|3960.83|3952.13|3961.04|3952.34|3961.5|3952.8|3960.79|3952.09|22
1630662330000|2021-09-03 09:45:30|3961.05|3952.35|3959.56|3950.86|3961.08|3952.38|3959.56|3950.86|38
1630662340000|2021-09-03 09:45:40|3959.44|3950.74|3964.34|3955.64|3964.75|3956.05|3959.44|3950.74|38
1630662350000|2021-09-03 09:45:50|3964.43|3955.73|3969.34|3960.64|3969.34|3960.64|3964.2|3955.5|37
1630662360000|2021-09-03 09:46:00|3970.25|3961.55|3969.61|3960.91|3971.04|3962.34|3969|3960.3|40
1630662370000|2021-09-03 09:46:10|3969.6|3960.9|3972.5|3963.8|3972.79|3964.09|3969.6|3960.9|39
1630662380000|2021-09-03 09:46:20|3973.17|3964.47|3972.13|3963.43|3973.91|3965.21|3972.01|3963.31|35
1630662390000|2021-09-03 09:46:30|3972.2|3963.5|3965.04|3956.34|3972.2|3963.5|3965.04|3956.34|39
1630662400000|2021-09-03 09:46:40|3964.78|3956.08|3965.02|3956.32|3967.33|3958.63|3964.78|3956.08|38
1630662410000|2021-09-03 09:46:50|3964.96|3956.26|3963|3954.3|3965.08|3956.38|3962.6|3953.9|40
1630662420000|2021-09-03 09:47:00|3963.19|3954.49|3962.25|3953.55|3963.45|3954.75|3962.16|3953.46|40
1630662430000|2021-09-03 09:47:10|3962.31|3953.61|3962.39|3953.69|3962.39|3953.69|3961.77|3953.07|35
1630662440000|2021-09-03 09:47:20|3962.09|3953.39|3960.9|3952.2|3962.09|3953.39|3960.87|3952.17|35
1630662450000|2021-09-03 09:47:30|3960.94|3952.24|3960.44|3951.74|3960.98|3952.28|3958.69|3949.99|36
1630662460000|2021-09-03 09:47:40|3960.48|3951.78|3959.47|3950.77|3961.03|3952.33|3959.36|3950.66|34
1630662470000|2021-09-03 09:47:50|3959.59|3950.89|3960.78|3952.08|3961.05|3952.35|3958.93|3950.23|38
1630662480000|2021-09-03 09:48:00|3960.86|3952.16|3961.07|3952.37|3961.48|3952.78|3959.27|3950.57|30
1630662490000|2021-09-03 09:48:10|3961.02|3952.32|3959.54|3950.84|3961.23|3952.53|3959.54|3950.84|36
1630662500000|2021-09-03 09:48:20|3959.49|3950.79|3958.24|3949.54|3959.5|3950.8|3958.24|3949.54|34
1630662510000|2021-09-03 09:48:30|3958.31|3949.61|3960.42|3951.72|3960.42|3951.72|3958.28|3949.58|36
1630662520000|2021-09-03 09:48:40|3960.54|3951.84|3960.91|3952.21|3960.92|3952.22|3959.66|3950.96|33
1630662530000|2021-09-03 09:48:50|3960.89|3952.19|3962.05|3953.35|3962.05|3953.35|3960.89|3952.19|31
1630662540000|2021-09-03 09:49:00|3961.74|3953.04|3963.97|3955.27|3964.26|3955.56|3961.74|3953.04|32
1630662550000|2021-09-03 09:49:10|3963.98|3955.28|3962.68|3953.98|3965.15|3956.45|3962.68|3953.98|35
1630662560000|2021-09-03 09:49:20|3962.67|3953.97|3960.34|3951.64|3962.67|3953.97|3960.34|3951.64|35
1630662570000|2021-09-03 09:49:30|3960.54|3951.84|3959.35|3950.65|3960.54|3951.84|3959.35|3950.65|32
1630662580000|2021-09-03 09:49:40|3959.38|3950.68|3959.15|3950.45|3959.4|3950.7|3959.15|3950.45|36
1630662590000|2021-09-03 09:49:50|3959.23|3950.53|3961.18|3952.48|3961.62|3952.92|3959.23|3950.53|35
1630662600000|2021-09-03 09:50:00|3961.34|3952.64|3960.7|3952|3961.44|3952.74|3960.13|3951.43|33
1630662610000|2021-09-03 09:50:10|3960.66|3951.96|3957.71|3949.01|3960.66|3951.96|3957.42|3948.72|27
1630662620000|2021-09-03 09:50:20|3957.6|3948.9|3955.94|3947.24|3957.6|3948.9|3955.77|3947.07|34
1630662630000|2021-09-03 09:50:30|3955.78|3947.08|3958.2|3949.5|3958.59|3949.89|3955.74|3947.04|40
1630662640000|2021-09-03 09:50:40|3958.19|3949.49|3956.46|3947.76|3958.19|3949.49|3955.66|3946.96|40
1630662650000|2021-09-03 09:50:50|3956.89|3948.19|3957.94|3949.24|3958.49|3949.79|3956.71|3948.01|38
1630662660000|2021-09-03 09:51:00|3957.9|3949.2|3958.17|3949.47|3958.32|3949.62|3956.97|3948.27|38
1630662670000|2021-09-03 09:51:10|3958.18|3949.48|3959.79|3951.09|3959.79|3951.09|3958.18|3949.48|36
1630662680000|2021-09-03 09:51:20|3959.84|3951.14|3957.72|3949.02|3959.9|3951.2|3956.89|3948.19|39
1630662690000|2021-09-03 09:51:30|3957.55|3948.85|3957.64|3948.94|3957.84|3949.14|3957.41|3948.71|32
1630662700000|2021-09-03 09:51:40|3957.67|3948.97|3957.72|3949.02|3959.1|3950.4|3957.58|3948.88|36
1630662710000|2021-09-03 09:51:50|3957.51|3948.81|3957.95|3949.25|3957.95|3949.25|3957.42|3948.72|30
1630662720000|2021-09-03 09:52:00|3958.31|3949.61|3956.44|3947.74|3958.31|3949.61|3956.43|3947.73|28
1630662730000|2021-09-03 09:52:10|3956.6|3947.9|3957.36|3948.66|3957.45|3948.75|3956.3|3947.6|35
1630662740000|2021-09-03 09:52:20|3956.97|3948.27|3955.14|3946.44|3957.16|3948.46|3955.14|3946.44|39
1630662750000|2021-09-03 09:52:30|3954.86|3946.16|3955.33|3946.63|3955.33|3946.63|3952.74|3944.04|39
1630662760000|2021-09-03 09:52:40|3955.39|3946.69|3954.78|3946.08|3955.87|3947.17|3954.42|3945.72|37
1630662770000|2021-09-03 09:52:50|3954.8|3946.1|3954.71|3946.01|3955.07|3946.37|3954.51|3945.81|36
1630662780000|2021-09-03 09:53:00|3954.65|3945.95|3955.91|3947.21|3956.35|3947.65|3954.55|3945.85|36
1630662790000|2021-09-03 09:53:10|3955.86|3947.16|3953.57|3944.87|3955.9|3947.2|3953.51|3944.81|37
1630662800000|2021-09-03 09:53:20|3953.73|3945.03|3954.41|3945.71|3955.31|3946.61|3953.25|3944.55|40
1630662810000|2021-09-03 09:53:30|3954.56|3945.86|3953.96|3945.26|3954.68|3945.98|3953.96|3945.26|35
1630662820000|2021-09-03 09:53:40|3954.17|3945.47|3953.57|3944.87|3954.17|3945.47|3953.56|3944.86|34
1630662830000|2021-09-03 09:53:50|3953.73|3945.03|3953.39|3944.69|3953.9|3945.2|3951.89|3943.19|36
1630662840000|2021-09-03 09:54:00|3953.46|3944.76|3953.18|3944.48|3953.75|3945.05|3953.05|3944.35|36
1630662850000|2021-09-03 09:54:10|3953.23|3944.53|3953.34|3944.64|3954.21|3945.51|3953.19|3944.49|33
1630662860000|2021-09-03 09:54:20|3952.99|3944.29|3954.53|3945.83|3955.07|3946.37|3952.99|3944.29|38
1630662870000|2021-09-03 09:54:30|3954.87|3946.17|3954.52|3945.82|3955.07|3946.37|3954.52|3945.82|36
1630662880000|2021-09-03 09:54:40|3954.59|3945.89|3956.06|3947.36|3956.06|3947.36|3954.59|3945.89|38
1630662890000|2021-09-03 09:54:50|3956.11|3947.41|3958.64|3949.94|3958.64|3949.94|3956.11|3947.41|39
1630662900000|2021-09-03 09:55:00|3958.56|3949.86|3960.1|3951.4|3960.38|3951.68|3958.56|3949.86|35
1630662910000|2021-09-03 09:55:10|3960.17|3951.47|3960.66|3951.96|3961.2|3952.5|3960.1|3951.4|33
1630662920000|2021-09-03 09:55:20|3960.98|3952.28|3959.43|3950.73|3961.3|3952.6|3959.41|3950.71|30
1630662930000|2021-09-03 09:55:30|3959.4|3950.7|3956.57|3947.87|3959.4|3950.7|3956.45|3947.75|38
1630662940000|2021-09-03 09:55:40|3956.53|3947.83|3955.31|3946.61|3956.56|3947.86|3955.11|3946.41|35
1630662950000|2021-09-03 09:55:50|3955.19|3946.49|3956.82|3948.12|3956.82|3948.12|3955.19|3946.49|35
1630662960000|2021-09-03 09:56:00|3956.83|3948.13|3956.93|3948.23|3957.97|3949.27|3956.74|3948.04|32
1630662970000|2021-09-03 09:56:10|3956.99|3948.29|3957.28|3948.58|3957.48|3948.78|3956.82|3948.12|37
1630662980000|2021-09-03 09:56:20|3957.3|3948.6|3957.97|3949.27|3958.31|3949.61|3957.13|3948.43|35
1630662990000|2021-09-03 09:56:30|3958.12|3949.42|3958.91|3950.21|3959.3|3950.6|3958.12|3949.42|36
1630663000000|2021-09-03 09:56:40|3958.85|3950.15|3960.98|3952.28|3960.98|3952.28|3958.8|3950.1|34
1630663010000|2021-09-03 09:56:50|3960.77|3952.07|3963.15|3954.45|3963.15|3954.45|3960.77|3952.07|32
1630663020000|2021-09-03 09:57:00|3962.72|3954.02|3964.27|3955.57|3964.27|3955.57|3962.37|3953.67|35
1630663030000|2021-09-03 09:57:10|3964.35|3955.65|3967.37|3958.67|3967.37|3958.67|3964.35|3955.65|36
1630663040000|2021-09-03 09:57:20|3967.54|3958.84|3963.66|3954.96|3967.64|3958.94|3963.66|3954.96|28
1630663050000|2021-09-03 09:57:30|3963.72|3955.02|3965.9|3957.2|3966.05|3957.35|3963.72|3955.02|36
1630663060000|2021-09-03 09:57:40|3966.08|3957.38|3965.16|3956.46|3966.2|3957.5|3964.74|3956.04|35
1630663070000|2021-09-03 09:57:50|3965.21|3956.51|3964.99|3956.29|3965.21|3956.51|3964.36|3955.66|37
1630663080000|2021-09-03 09:58:00|3965.12|3956.42|3967.43|3958.73|3967.43|3958.73|3964.76|3956.06|39
1630663090000|2021-09-03 09:58:10|3967.18|3958.48|3964.65|3955.95|3967.3|3958.6|3964.65|3955.95|39
1630663100000|2021-09-03 09:58:20|3964.59|3955.89|3966.68|3957.98|3966.86|3958.16|3964.36|3955.66|33
1630663110000|2021-09-03 09:58:30|3966.76|3958.06|3966.86|3958.16|3967.03|3958.33|3966.23|3957.53|35
1630663120000|2021-09-03 09:58:40|3966.85|3958.15|3966.56|3957.86|3967.14|3958.44|3966.56|3957.86|34
1630663130000|2021-09-03 09:58:50|3966.67|3957.97|3966.28|3957.58|3967.04|3958.34|3966.28|3957.58|39
1630663140000|2021-09-03 09:59:00|3965.99|3957.29|3966.99|3958.29|3966.99|3958.29|3965.31|3956.61|36
1630663150000|2021-09-03 09:59:10|3967.2|3958.5|3969.44|3960.74|3969.44|3960.74|3966.93|3958.23|39
1630663160000|2021-09-03 09:59:20|3970|3961.3|3971.07|3962.37|3971.07|3962.37|3969.84|3961.14|38
1630663170000|2021-09-03 09:59:30|3971.01|3962.31|3970.95|3962.25|3973.35|3964.65|3970.95|3962.25|35
1630663180000|2021-09-03 09:59:40|3970.08|3961.38|3970.28|3961.58|3970.42|3961.72|3969.32|3960.62|38
1630663190000|2021-09-03 09:59:50|3970.34|3961.64|3970.64|3961.94|3970.74|3962.04|3969.49|3960.79|40
1630663200000|2021-09-03 10:00:00|3970.8|3962.1|3973.39|3964.69|3973.39|3964.69|3970.8|3962.1|39
1630663210000|2021-09-03 10:00:10|3973.36|3964.66|3974.36|3965.66|3974.61|3965.91|3973.27|3964.57|33
1630663220000|2021-09-03 10:00:20|3974.38|3965.68|3974.79|3966.09|3975.01|3966.31|3974.38|3965.68|39
1630663230000|2021-09-03 10:00:30|3974.66|3965.96|3967.44|3958.74|3974.66|3965.96|3967.35|3958.65|39
1630663240000|2021-09-03 10:00:40|3967.47|3958.77|3967.2|3958.5|3968.2|3959.5|3966.73|3958.03|37
1630663250000|2021-09-03 10:00:50|3967.53|3958.83|3966.08|3957.38|3969.37|3960.67|3965.68|3956.98|38
1630663260000|2021-09-03 10:01:00|3966.19|3957.49|3967.22|3958.52|3967.48|3958.78|3965.15|3956.45|37
1630663270000|2021-09-03 10:01:10|3966.97|3958.27|3968.2|3959.5|3968.46|3959.76|3966.92|3958.22|38
1630663280000|2021-09-03 10:01:20|3968.31|3959.61|3970.64|3961.94|3970.77|3962.07|3968|3959.3|39
1630663290000|2021-09-03 10:01:30|3970.63|3961.93|3977.28|3968.58|3978.63|3969.93|3970.63|3961.93|37
1630663300000|2021-09-03 10:01:40|3976.97|3968.27|3978.92|3970.22|3981.36|3972.66|3976.96|3968.26|39
1630663310000|2021-09-03 10:01:50|3976.58|3967.88|3977.59|3968.89|3977.59|3968.89|3974.33|3965.63|39
1630663320000|2021-09-03 10:02:00|3978.14|3969.44|3978.24|3969.54|3978.99|3970.29|3977.35|3968.65|38
1630663330000|2021-09-03 10:02:10|3978.71|3970.01|3982.22|3973.52|3982.69|3973.99|3978.11|3969.41|32
1630663340000|2021-09-03 10:02:20|3981.95|3973.25|3977.85|3969.15|3981.95|3973.25|3977.85|3969.15|39
1630663350000|2021-09-03 10:02:30|3977.92|3969.22|3976.74|3968.04|3978.28|3969.58|3976.73|3968.03|38
1630663360000|2021-09-03 10:02:40|3977.25|3968.55|3974.38|3965.68|3977.25|3968.55|3973.99|3965.29|37
1630663370000|2021-09-03 10:02:50|3975.07|3966.37|3975.08|3966.38|3977.23|3968.53|3974.96|3966.26|36
1630663380000|2021-09-03 10:03:00|3975.04|3966.34|3975.5|3966.8|3976.29|3967.59|3974.3|3965.6|38
1630663390000|2021-09-03 10:03:10|3975.45|3966.75|3970.78|3962.08|3975.45|3966.75|3970.09|3961.39|39
1630663400000|2021-09-03 10:03:20|3971.98|3963.28|3971.89|3963.19|3972.27|3963.57|3969.96|3961.26|38
1630663410000|2021-09-03 10:03:30|3972.05|3963.35|3969.95|3961.25|3972.05|3963.35|3969.16|3960.46|39
1630663420000|2021-09-03 10:03:40|3969.96|3961.26|3968.19|3959.49|3969.98|3961.28|3967.44|3958.74|35
1630663430000|2021-09-03 10:03:50|3968.21|3959.51|3967.67|3958.97|3969.04|3960.34|3966.86|3958.16|38
1630663440000|2021-09-03 10:04:00|3967.47|3958.77|3966.03|3957.33|3967.92|3959.22|3965.74|3957.04|35
1630663450000|2021-09-03 10:04:10|3966.16|3957.46|3964.04|3955.34|3966.51|3957.81|3963.27|3954.57|38
1630663460000|2021-09-03 10:04:20|3964.55|3955.85|3964.17|3955.47|3964.55|3955.85|3963.7|3955|36
1630663470000|2021-09-03 10:04:30|3964.3|3955.6|3965.61|3956.91|3966.29|3957.59|3963.68|3954.98|38
1630663480000|2021-09-03 10:04:40|3965.64|3956.94|3964.12|3955.42|3965.89|3957.19|3963.6|3954.9|38
1630663490000|2021-09-03 10:04:50|3964.22|3955.52|3965.53|3956.83|3965.96|3957.26|3964.22|3955.52|38
1630663500000|2021-09-03 10:05:00|3965.07|3956.37|3966.49|3957.79|3966.49|3957.79|3964.39|3955.69|37
1630663510000|2021-09-03 10:05:10|3966.53|3957.83|3966.49|3957.79|3966.66|3957.96|3966.15|3957.45|38
1630663520000|2021-09-03 10:05:20|3966.64|3957.94|3965.56|3956.86|3967.3|3958.6|3965.07|3956.37|39
1630663530000|2021-09-03 10:05:30|3965.94|3957.24|3966.32|3957.62|3966.77|3958.07|3965.67|3956.97|35
1630663540000|2021-09-03 10:05:40|3966.29|3957.59|3966.59|3957.89|3967.27|3958.57|3966.15|3957.45|37
1630663550000|2021-09-03 10:05:50|3966.4|3957.7|3964.62|3955.92|3966.4|3957.7|3964.19|3955.49|38
1630663560000|2021-09-03 10:06:00|3964.83|3956.13|3965.52|3956.82|3965.52|3956.82|3964.72|3956.02|29
1630663570000|2021-09-03 10:06:10|3965.6|3956.9|3964.42|3955.72|3965.91|3957.21|3964.42|3955.72|39
1630663580000|2021-09-03 10:06:20|3965.32|3956.62|3963.82|3955.12|3965.39|3956.69|3963.56|3954.86|37
1630663590000|2021-09-03 10:06:30|3963.84|3955.14|3963.5|3954.8|3963.99|3955.29|3963.34|3954.64|37
1630663600000|2021-09-03 10:06:40|3963.55|3954.85|3964.33|3955.63|3964.33|3955.63|3962.48|3953.78|37
1630663610000|2021-09-03 10:06:50|3964.19|3955.49|3962.65|3953.95|3964.54|3955.84|3962.5|3953.8|37
1630663620000|2021-09-03 10:07:00|3962.46|3953.76|3964.06|3955.36|3964.39|3955.69|3962.46|3953.76|32
1630663630000|2021-09-03 10:07:10|3964|3955.3|3963.71|3955.01|3964.17|3955.47|3963.67|3954.97|31
1630663640000|2021-09-03 10:07:20|3963.74|3955.04|3963.65|3954.95|3963.83|3955.13|3963.62|3954.92|27
1630663650000|2021-09-03 10:07:30|3963.61|3954.91|3963.45|3954.75|3963.99|3955.29|3963.45|3954.75|25
1630663660000|2021-09-03 10:07:40|3963.43|3954.73|3963.63|3954.93|3963.91|3955.21|3963.3|3954.6|26
1630663670000|2021-09-03 10:07:50|3963.66|3954.96|3964.38|3955.68|3965.11|3956.41|3963.66|3954.96|30
1630663680000|2021-09-03 10:08:00|3964.13|3955.43|3963.9|3955.2|3964.13|3955.43|3963.76|3955.06|25
1630663690000|2021-09-03 10:08:10|3964|3955.3|3966.09|3957.39|3966.18|3957.48|3963.89|3955.19|38
1630663700000|2021-09-03 10:08:20|3965.94|3957.24|3966.27|3957.57|3967.26|3958.56|3965.87|3957.17|35
1630663710000|2021-09-03 10:08:30|3966.29|3957.59|3966.33|3957.63|3966.41|3957.71|3966.28|3957.58|25
1630663720000|2021-09-03 10:08:40|3966.32|3957.62|3964.19|3955.49|3966.32|3957.62|3963.92|3955.22|23
1630663730000|2021-09-03 10:08:50|3964.12|3955.42|3963.2|3954.5|3964.19|3955.49|3963.2|3954.5|24
1630663740000|2021-09-03 10:09:00|3963.28|3954.58|3963.14|3954.44|3963.42|3954.72|3963.05|3954.35|22
1630663750000|2021-09-03 10:09:10|3963.42|3954.72|3963.84|3955.14|3963.93|3955.23|3963.21|3954.51|22
1630663760000|2021-09-03 10:09:20|3963.83|3955.13|3964.06|3955.36|3964.07|3955.37|3963.7|3955|28
1630663770000|2021-09-03 10:09:30|3964.11|3955.41|3963.34|3954.64|3964.13|3955.43|3963.05|3954.35|36
1630663780000|2021-09-03 10:09:40|3963.31|3954.61|3962.78|3954.08|3963.82|3955.12|3962.76|3954.06|32
1630663790000|2021-09-03 10:09:50|3963.11|3954.41|3962.22|3953.52|3963.13|3954.43|3962.06|3953.36|28
1630663800000|2021-09-03 10:10:00|3962.24|3953.54|3962.63|3953.93|3962.63|3953.93|3962.12|3953.42|27
1630663810000|2021-09-03 10:10:10|3962.55|3953.85|3963.36|3954.66|3963.41|3954.71|3962.49|3953.79|35
1630663820000|2021-09-03 10:10:20|3963.39|3954.69|3963.77|3955.07|3963.95|3955.25|3963.38|3954.68|23
1630663830000|2021-09-03 10:10:30|3963.5|3954.8|3962.31|3953.61|3963.81|3955.11|3962.3|3953.6|39
1630663840000|2021-09-03 10:10:40|3962.29|3953.59|3962.95|3954.25|3962.95|3954.25|3961.99|3953.29|30
1630663850000|2021-09-03 10:10:50|3962.92|3954.22|3962.44|3953.74|3963.51|3954.81|3962.44|3953.74|27
1630663860000|2021-09-03 10:11:00|3962.36|3953.66|3962.95|3954.25|3963.25|3954.55|3962.36|3953.66|27
1630663870000|2021-09-03 10:11:10|3963.32|3954.62|3962.5|3953.8|3963.81|3955.11|3962.36|3953.66|32
1630663880000|2021-09-03 10:11:20|3962.53|3953.83|3962.38|3953.68|3962.69|3953.99|3962.38|3953.68|17
1630663890000|2021-09-03 10:11:30|3962.37|3953.67|3961.74|3953.04|3962.49|3953.79|3961.74|3953.04|22
1630663900000|2021-09-03 10:11:40|3961.61|3952.91|3961.44|3952.74|3961.66|3952.96|3961.18|3952.48|35
1630663910000|2021-09-03 10:11:50|3960.93|3952.23|3960.76|3952.06|3961.79|3953.09|3960.68|3951.98|32
1630663920000|2021-09-03 10:12:00|3960.72|3952.02|3959.32|3950.62|3961.06|3952.36|3959.21|3950.51|39
1630663930000|2021-09-03 10:12:10|3959.07|3950.37|3956.92|3948.22|3959.35|3950.65|3956.14|3947.44|39
1630663940000|2021-09-03 10:12:20|3956.63|3947.93|3958.1|3949.4|3958.39|3949.69|3956.24|3947.54|40
1630663950000|2021-09-03 10:12:30|3958.05|3949.35|3957.72|3949.02|3958.27|3949.57|3957.12|3948.42|37
1630663960000|2021-09-03 10:12:40|3957.92|3949.22|3958.88|3950.18|3959.18|3950.48|3957.86|3949.16|39
1630663970000|2021-09-03 10:12:50|3959.15|3950.45|3958.56|3949.86|3960.66|3951.96|3958.56|3949.86|37
1630663980000|2021-09-03 10:13:00|3958.8|3950.1|3959.84|3951.14|3959.93|3951.23|3958.53|3949.83|37
1630663990000|2021-09-03 10:13:10|3959.99|3951.29|3959.3|3950.6|3959.99|3951.29|3959.02|3950.32|36
1630664000000|2021-09-03 10:13:20|3959.31|3950.61|3959.98|3951.28|3960.54|3951.84|3958.92|3950.22|38
1630664010000|2021-09-03 10:13:30|3959.93|3951.23|3958.88|3950.18|3959.93|3951.23|3958.73|3950.03|35
1630664020000|2021-09-03 10:13:40|3958.62|3949.92|3957.42|3948.72|3958.9|3950.2|3957.42|3948.72|36
1630664030000|2021-09-03 10:13:50|3957.67|3948.97|3956.41|3947.71|3957.75|3949.05|3956.37|3947.67|37
1630664040000|2021-09-03 10:14:00|3955.92|3947.22|3957.98|3949.28|3957.98|3949.28|3955.92|3947.22|34
1630664050000|2021-09-03 10:14:10|3957.62|3948.92|3958.81|3950.11|3958.88|3950.18|3957.01|3948.31|39
1630664060000|2021-09-03 10:14:20|3958.98|3950.28|3958.59|3949.89|3959.34|3950.64|3958.2|3949.5|37
1630664070000|2021-09-03 10:14:30|3958.85|3950.15|3960.25|3951.55|3960.25|3951.55|3958.85|3950.15|37
1630664080000|2021-09-03 10:14:40|3960.19|3951.49|3960.23|3951.53|3960.47|3951.77|3960.1|3951.4|36
1630664090000|2021-09-03 10:14:50|3960.21|3951.51|3961.23|3952.53|3961.29|3952.59|3960.18|3951.48|37
1630664100000|2021-09-03 10:15:00|3961.5|3952.8|3962.27|3953.57|3964.28|3955.58|3961.5|3952.8|38
1630664110000|2021-09-03 10:15:10|3962.31|3953.61|3963.23|3954.53|3963.46|3954.76|3961.95|3953.25|38
1630664120000|2021-09-03 10:15:20|3963.29|3954.59|3963.54|3954.84|3963.73|3955.03|3963.27|3954.57|35
1630664130000|2021-09-03 10:15:30|3963.64|3954.94|3963.02|3954.32|3963.69|3954.99|3962.65|3953.95|32
1630664140000|2021-09-03 10:15:40|3963.01|3954.31|3962.02|3953.32|3963.17|3954.47|3962.02|3953.32|30
1630664150000|2021-09-03 10:15:50|3961.98|3953.28|3962.41|3953.71|3962.41|3953.71|3961.61|3952.91|37
1630664160000|2021-09-03 10:16:00|3962.43|3953.73|3963.2|3954.5|3963.26|3954.56|3962.43|3953.73|30
1630664170000|2021-09-03 10:16:10|3963.21|3954.51|3963.31|3954.61|3963.37|3954.67|3963.09|3954.39|27
1630664180000|2021-09-03 10:16:20|3963.3|3954.6|3963.4|3954.7|3963.57|3954.87|3963.3|3954.6|26
1630664190000|2021-09-03 10:16:30|3963.44|3954.74|3963.2|3954.5|3963.49|3954.79|3962.29|3953.59|32
1630664200000|2021-09-03 10:16:40|3963.23|3954.53|3963.23|3954.53|3963.29|3954.59|3963.22|3954.52|13
1630664210000|2021-09-03 10:16:50|3963.22|3954.52|3962.02|3953.32|3963.44|3954.74|3961.81|3953.11|35
1630664220000|2021-09-03 10:17:00|3962.07|3953.37|3963.39|3954.69|3963.39|3954.69|3962.03|3953.33|36
1630664230000|2021-09-03 10:17:10|3963.56|3954.86|3962.74|3954.04|3963.63|3954.93|3961.86|3953.16|33
1630664240000|2021-09-03 10:17:20|3962.35|3953.65|3962.02|3953.32|3962.83|3954.13|3961.97|3953.27|37
1630664250000|2021-09-03 10:17:30|3961.97|3953.27|3958.57|3949.87|3962.16|3953.46|3957.72|3949.02|39
1630664260000|2021-09-03 10:17:40|3958.6|3949.9|3958.86|3950.16|3959.14|3950.44|3958.43|3949.73|39
1630664270000|2021-09-03 10:17:50|3958.79|3950.09|3958.63|3949.93|3959.08|3950.38|3958.63|3949.93|36
1630664280000|2021-09-03 10:18:00|3958.64|3949.94|3958.6|3949.9|3958.83|3950.13|3958.35|3949.65|35
1630664290000|2021-09-03 10:18:10|3958.51|3949.81|3957.1|3948.4|3958.57|3949.87|3957.08|3948.38|35
1630664300000|2021-09-03 10:18:20|3957.2|3948.5|3958.12|3949.42|3958.29|3949.59|3957.07|3948.37|37
1630664310000|2021-09-03 10:18:30|3958.09|3949.39|3957.35|3948.65|3958.18|3949.48|3957.21|3948.51|30
1630664320000|2021-09-03 10:18:40|3957.27|3948.57|3956.35|3947.65|3957.4|3948.7|3956.34|3947.64|33
1630664330000|2021-09-03 10:18:50|3956.32|3947.62|3954.96|3946.26|3956.34|3947.64|3954.82|3946.12|32
1630664340000|2021-09-03 10:19:00|3954.94|3946.24|3956.3|3947.6|3956.64|3947.94|3954.91|3946.21|38
1630664350000|2021-09-03 10:19:10|3956.2|3947.5|3956.23|3947.53|3956.75|3948.05|3956.18|3947.48|40
1630664360000|2021-09-03 10:19:20|3956.05|3947.35|3955.06|3946.36|3956.28|3947.58|3954.71|3946.01|37
1630664370000|2021-09-03 10:19:30|3955.12|3946.42|3954.79|3946.09|3955.27|3946.57|3954.42|3945.72|39
1630664380000|2021-09-03 10:19:40|3954.85|3946.15|3956|3947.3|3956.19|3947.49|3954.73|3946.03|35
1630664390000|2021-09-03 10:19:50|3955.81|3947.11|3955.16|3946.46|3956.24|3947.54|3955.05|3946.35|37
1630664400000|2021-09-03 10:20:00|3955.26|3946.56|3957.35|3948.65|3957.42|3948.72|3955.26|3946.56|29
1630664410000|2021-09-03 10:20:10|3957.33|3948.63|3957.99|3949.29|3958|3949.3|3957.32|3948.62|32
1630664420000|2021-09-03 10:20:20|3957.9|3949.2|3958.33|3949.63|3958.52|3949.82|3957.9|3949.2|37
1630664430000|2021-09-03 10:20:30|3958.4|3949.7|3958.53|3949.83|3958.53|3949.83|3958.37|3949.67|30
1630664440000|2021-09-03 10:20:40|3958.55|3949.85|3958.62|3949.92|3958.62|3949.92|3958.52|3949.82|26
1630664450000|2021-09-03 10:20:50|3958.63|3949.93|3958.57|3949.87|3958.63|3949.93|3958.55|3949.85|24
1630664460000|2021-09-03 10:21:00|3958.59|3949.89|3958.98|3950.28|3959.1|3950.4|3958.55|3949.85|32
1630664470000|2021-09-03 10:21:10|3959.02|3950.32|3959.54|3950.84|3959.54|3950.84|3958.78|3950.08|31
1630664480000|2021-09-03 10:21:20|3959.34|3950.64|3959.17|3950.47|3959.48|3950.78|3958.82|3950.12|35
1630664490000|2021-09-03 10:21:30|3958.8|3950.1|3957.19|3948.49|3958.96|3950.26|3957.19|3948.49|34
1630664500000|2021-09-03 10:21:40|3957.16|3948.46|3960.2|3951.5|3960.22|3951.52|3956.99|3948.29|35
1630664510000|2021-09-03 10:21:50|3960.06|3951.36|3960.37|3951.67|3960.57|3951.87|3959.75|3951.05|34
1630664520000|2021-09-03 10:22:00|3960.02|3951.32|3960.3|3951.6|3960.55|3951.85|3959.58|3950.88|32
1630664530000|2021-09-03 10:22:10|3959.78|3951.08|3960.3|3951.6|3960.48|3951.78|3959.73|3951.03|28
1630664540000|2021-09-03 10:22:20|3959.69|3950.99|3960.42|3951.72|3960.66|3951.96|3959.69|3950.99|25
1630664550000|2021-09-03 10:22:30|3960.22|3951.52|3962.51|3953.81|3962.73|3954.03|3960.22|3951.52|24
1630664560000|2021-09-03 10:22:40|3962.52|3953.82|3962.68|3953.98|3962.72|3954.02|3962.02|3953.32|21
1630664570000|2021-09-03 10:22:50|3962.08|3953.38|3962.52|3953.82|3962.52|3953.82|3961.04|3952.34|27
1630664580000|2021-09-03 10:23:00|3962.82|3954.12|3963.53|3954.83|3963.76|3955.06|3962.82|3954.12|28
1630664590000|2021-09-03 10:23:10|3963.48|3954.78|3963.85|3955.15|3963.95|3955.25|3963.1|3954.4|30
1630664600000|2021-09-03 10:23:20|3963.95|3955.25|3964.68|3955.98|3964.68|3955.98|3963.57|3954.87|32
1630664610000|2021-09-03 10:23:30|3963.92|3955.22|3965.34|3956.64|3965.69|3956.99|3963.9|3955.2|34
1630664620000|2021-09-03 10:23:40|3965.37|3956.67|3966.28|3957.58|3967.34|3958.64|3965.2|3956.5|36
1630664630000|2021-09-03 10:23:50|3966.31|3957.61|3966.61|3957.91|3967.26|3958.56|3965.91|3957.21|40
1630664640000|2021-09-03 10:24:00|3966.62|3957.92|3968.11|3959.41|3968.29|3959.59|3966.2|3957.5|38
1630664650000|2021-09-03 10:24:10|3968.1|3959.4|3967.99|3959.29|3968.17|3959.47|3967.16|3958.46|38
1630664660000|2021-09-03 10:24:20|3967.98|3959.28|3967.9|3959.2|3968.35|3959.65|3967.9|3959.2|35
1630664670000|2021-09-03 10:24:30|3967.87|3959.17|3967.02|3958.32|3967.87|3959.17|3967.01|3958.31|38
1630664680000|2021-09-03 10:24:40|3966.93|3958.23|3965.97|3957.27|3966.93|3958.23|3965.97|3957.27|34
1630664690000|2021-09-03 10:24:50|3965.57|3956.87|3964.37|3955.67|3965.84|3957.14|3963.73|3955.03|38
1630664700000|2021-09-03 10:25:00|3964.38|3955.68|3964.43|3955.73|3964.58|3955.88|3964.19|3955.49|36
1630664710000|2021-09-03 10:25:10|3964.32|3955.62|3964.51|3955.81|3964.59|3955.89|3964.05|3955.35|35
1630664720000|2021-09-03 10:25:20|3964.48|3955.78|3964.58|3955.88|3965.26|3956.56|3964.48|3955.78|36
1630664730000|2021-09-03 10:25:30|3964.76|3956.06|3965.15|3956.45|3965.15|3956.45|3964.49|3955.79|33
1630664740000|2021-09-03 10:25:40|3965.49|3956.79|3966.28|3957.58|3966.28|3957.58|3965.24|3956.54|32
1630664750000|2021-09-03 10:25:50|3966.27|3957.57|3966.26|3957.56|3966.54|3957.84|3966.06|3957.36|26
1630664760000|2021-09-03 10:26:00|3966.3|3957.6|3967.25|3958.55|3967.25|3958.55|3966.3|3957.6|32
1630664770000|2021-09-03 10:26:10|3967.26|3958.56|3968.32|3959.62|3968.36|3959.66|3967.26|3958.56|37
1630664780000|2021-09-03 10:26:20|3968.31|3959.61|3967.64|3958.94|3968.36|3959.66|3966.98|3958.28|35
1630664790000|2021-09-03 10:26:30|3967.41|3958.71|3967.61|3958.91|3967.61|3958.91|3966.75|3958.05|36
1630664800000|2021-09-03 10:26:40|3967.6|3958.9|3967.43|3958.73|3967.79|3959.09|3967.36|3958.66|34
1630664810000|2021-09-03 10:26:50|3967.48|3958.78|3967.02|3958.32|3967.48|3958.78|3966.77|3958.07|33
1630664820000|2021-09-03 10:27:00|3966.93|3958.23|3967.12|3958.42|3967.12|3958.42|3966.61|3957.91|37
1630664830000|2021-09-03 10:27:10|3967.19|3958.49|3967.79|3959.09|3967.98|3959.28|3967.16|3958.46|34
1630664840000|2021-09-03 10:27:20|3967.81|3959.11|3967.19|3958.49|3967.9|3959.2|3967|3958.3|35
1630664850000|2021-09-03 10:27:30|3967.16|3958.46|3967.04|3958.34|3967.45|3958.75|3967.04|3958.34|35
1630664860000|2021-09-03 10:27:40|3966.88|3958.18|3966.94|3958.24|3967.02|3958.32|3966.27|3957.57|32
1630664870000|2021-09-03 10:27:50|3966.93|3958.23|3967|3958.3|3967.14|3958.44|3966.86|3958.16|29
1630664880000|2021-09-03 10:28:00|3967.05|3958.35|3967.97|3959.27|3968.03|3959.33|3967.04|3958.34|32
1630664890000|2021-09-03 10:28:10|3967.99|3959.29|3968.25|3959.55|3968.36|3959.66|3967.95|3959.25|29
1630664900000|2021-09-03 10:28:20|3968.26|3959.56|3970.95|3962.25|3970.95|3962.25|3968.26|3959.56|18
1630664910000|2021-09-03 10:28:30|3971.04|3962.34|3977.33|3968.63|3977.38|3968.68|3971.04|3962.34|38
1630664920000|2021-09-03 10:28:40|3976.79|3968.09|3973.02|3964.32|3977.18|3968.48|3972.8|3964.1|39
1630664930000|2021-09-03 10:28:50|3973.18|3964.48|3971.81|3963.11|3973.65|3964.95|3971.59|3962.89|39
1630664940000|2021-09-03 10:29:00|3971.75|3963.05|3969.74|3961.04|3971.75|3963.05|3969.74|3961.04|38
1630664950000|2021-09-03 10:29:10|3969.79|3961.09|3968.53|3959.83|3970.29|3961.59|3968.5|3959.8|40
1630664960000|2021-09-03 10:29:20|3968.18|3959.48|3966.99|3958.29|3968.69|3959.99|3966.91|3958.21|38
1630664970000|2021-09-03 10:29:30|3967.1|3958.4|3966.43|3957.73|3967.27|3958.57|3965.68|3956.98|37
1630664980000|2021-09-03 10:29:40|3966.45|3957.75|3965.73|3957.03|3966.93|3958.23|3965.68|3956.98|37
1630664990000|2021-09-03 10:29:50|3965.44|3956.74|3963.78|3955.08|3965.68|3956.98|3963.64|3954.94|36
1630665000000|2021-09-03 10:30:00|3963.8|3955.1|3964.48|3955.78|3965.07|3956.37|3963.78|3955.08|36
1630665010000|2021-09-03 10:30:10|3964.47|3955.77|3965.15|3956.45|3965.57|3956.87|3964.45|3955.75|33
1630665020000|2021-09-03 10:30:20|3965.25|3956.55|3963.89|3955.19|3965.32|3956.62|3963.81|3955.11|32
1630665030000|2021-09-03 10:30:30|3963.88|3955.18|3963.62|3954.92|3964.01|3955.31|3963.46|3954.76|35
1630665040000|2021-09-03 10:30:40|3963.6|3954.9|3963.91|3955.21|3964.23|3955.53|3963.59|3954.89|28
1630665050000|2021-09-03 10:30:50|3963.92|3955.22|3962.97|3954.27|3963.92|3955.22|3962.7|3954|39
1630665060000|2021-09-03 10:31:00|3962.9|3954.2|3960.96|3952.26|3963.92|3955.22|3960.96|3952.26|34
1630665070000|2021-09-03 10:31:10|3960.81|3952.11|3961.86|3953.16|3962.34|3953.64|3960.72|3952.02|35
1630665080000|2021-09-03 10:31:20|3961.81|3953.11|3961.8|3953.1|3961.86|3953.16|3961.14|3952.44|34
1630665090000|2021-09-03 10:31:30|3961.82|3953.12|3961.56|3952.86|3961.9|3953.2|3961.16|3952.46|25
1630665100000|2021-09-03 10:31:40|3961.5|3952.8|3961.56|3952.86|3961.58|3952.88|3960.38|3951.68|37
1630665110000|2021-09-03 10:31:50|3961.57|3952.87|3959.57|3950.87|3961.72|3953.02|3959.36|3950.66|30
1630665120000|2021-09-03 10:32:00|3959.59|3950.89|3960.97|3952.27|3961|3952.3|3959.59|3950.89|35
1630665130000|2021-09-03 10:32:10|3960.93|3952.23|3963.31|3954.61|3963.46|3954.76|3960.92|3952.22|39
1630665140000|2021-09-03 10:32:20|3963.05|3954.35|3964|3955.3|3964.09|3955.39|3962.83|3954.13|35
1630665150000|2021-09-03 10:32:30|3964.02|3955.32|3966.34|3957.64|3966.38|3957.68|3963.45|3954.75|35
1630665160000|2021-09-03 10:32:40|3966.77|3958.07|3966.78|3958.08|3966.93|3958.23|3966.33|3957.63|36
1630665170000|2021-09-03 10:32:50|3966.67|3957.97|3967.44|3958.74|3967.63|3958.93|3966.5|3957.8|37
1630665180000|2021-09-03 10:33:00|3967.4|3958.7|3969.34|3960.64|3969.51|3960.81|3967.27|3958.57|34
1630665190000|2021-09-03 10:33:10|3969.39|3960.69|3970.6|3961.9|3971.28|3962.58|3969.36|3960.66|35
1630665200000|2021-09-03 10:33:20|3970.65|3961.95|3970.93|3962.23|3971.11|3962.41|3970.28|3961.58|34
1630665210000|2021-09-03 10:33:30|3970.62|3961.92|3969.79|3961.09|3970.68|3961.98|3969.56|3960.86|36
1630665220000|2021-09-03 10:33:40|3969.76|3961.06|3968.17|3959.47|3969.82|3961.12|3968.06|3959.36|26
1630665230000|2021-09-03 10:33:50|3968.19|3959.49|3968.2|3959.5|3968.33|3959.63|3968.03|3959.33|20
1630665240000|2021-09-03 10:34:00|3968.19|3959.49|3969.36|3960.66|3969.36|3960.66|3968.17|3959.47|16
1630665250000|2021-09-03 10:34:10|3969.3|3960.6|3969.63|3960.93|3969.66|3960.96|3969.23|3960.53|24
1630665260000|2021-09-03 10:34:20|3969.53|3960.83|3969.13|3960.43|3969.67|3960.97|3969|3960.3|32
1630665270000|2021-09-03 10:34:30|3969.15|3960.45|3969.06|3960.36|3969.27|3960.57|3968.86|3960.16|29
1630665280000|2021-09-03 10:34:40|3969.07|3960.37|3969.85|3961.15|3969.94|3961.24|3969.07|3960.37|14
1630665290000|2021-09-03 10:34:50|3969.9|3961.2|3967.25|3958.55|3970.05|3961.35|3967.07|3958.37|40
1630665300000|2021-09-03 10:35:00|3967.38|3958.68|3967.97|3959.27|3967.97|3959.27|3966.79|3958.09|37
1630665310000|2021-09-03 10:35:10|3967.95|3959.25|3967.86|3959.16|3968.49|3959.79|3967.86|3959.16|35
1630665320000|2021-09-03 10:35:20|3967.62|3958.92|3967.72|3959.02|3968.14|3959.44|3967.5|3958.8|31
1630665330000|2021-09-03 10:35:30|3967.71|3959.01|3967.76|3959.06|3968|3959.3|3967.49|3958.79|31
1630665340000|2021-09-03 10:35:40|3967.77|3959.07|3965.72|3957.02|3967.93|3959.23|3965.71|3957.01|31
1630665350000|2021-09-03 10:35:50|3965.78|3957.08|3968.82|3960.12|3968.82|3960.12|3965.78|3957.08|37
1630665360000|2021-09-03 10:36:00|3969.15|3960.45|3971.05|3962.35|3971.2|3962.5|3969.15|3960.45|36
1630665370000|2021-09-03 10:36:10|3971.06|3962.36|3970.74|3962.04|3971.09|3962.39|3970.59|3961.89|22
1630665380000|2021-09-03 10:36:20|3970.73|3962.03|3972.43|3963.73|3972.43|3963.73|3970.58|3961.88|24
1630665390000|2021-09-03 10:36:30|3972.57|3963.87|3972.36|3963.66|3972.74|3964.04|3972.24|3963.54|28
1630665400000|2021-09-03 10:36:40|3972.42|3963.72|3971.91|3963.21|3972.42|3963.72|3971.71|3963.01|34
1630665410000|2021-09-03 10:36:50|3971.87|3963.17|3970.78|3962.08|3971.91|3963.21|3970.57|3961.87|30
1630665420000|2021-09-03 10:37:00|3970.75|3962.05|3971.45|3962.75|3971.45|3962.75|3970.6|3961.9|26
1630665430000|2021-09-03 10:37:10|3971.23|3962.53|3971.29|3962.59|3972.01|3963.31|3971.1|3962.4|35
1630665440000|2021-09-03 10:37:20|3971.23|3962.53|3970.81|3962.11|3971.43|3962.73|3970.71|3962.01|35
1630665450000|2021-09-03 10:37:30|3970.54|3961.84|3969.6|3960.9|3970.54|3961.84|3969.09|3960.39|35
1630665460000|2021-09-03 10:37:40|3969.43|3960.73|3970.14|3961.44|3970.32|3961.62|3969.19|3960.49|32
1630665470000|2021-09-03 10:37:50|3970.53|3961.83|3971.23|3962.53|3971.46|3962.76|3970.35|3961.65|33
1630665480000|2021-09-03 10:38:00|3971.14|3962.44|3969.7|3961|3971.33|3962.63|3969.46|3960.76|34
1630665490000|2021-09-03 10:38:10|3969.71|3961.01|3968.52|3959.82|3969.77|3961.07|3967.85|3959.15|35
1630665500000|2021-09-03 10:38:20|3968.82|3960.12|3968.29|3959.59|3969.11|3960.41|3968.12|3959.42|29
1630665510000|2021-09-03 10:38:30|3968.37|3959.67|3966.44|3957.74|3968.44|3959.74|3966.44|3957.74|33
1630665520000|2021-09-03 10:38:40|3966.37|3957.67|3967.52|3958.82|3967.52|3958.82|3966.37|3957.67|31
1630665530000|2021-09-03 10:38:50|3967.78|3959.08|3967.09|3958.39|3968.46|3959.76|3967.01|3958.31|37
1630665540000|2021-09-03 10:39:00|3966.97|3958.27|3968.31|3959.61|3968.43|3959.73|3966.97|3958.27|32
1630665550000|2021-09-03 10:39:10|3968.26|3959.56|3969.73|3961.03|3969.73|3961.03|3968.24|3959.54|34
1630665560000|2021-09-03 10:39:20|3969.83|3961.13|3968.86|3960.16|3971.02|3962.32|3968.72|3960.02|39
1630665570000|2021-09-03 10:39:30|3968.9|3960.2|3969.03|3960.33|3969.21|3960.51|3968.38|3959.68|38
1630665580000|2021-09-03 10:39:40|3969.01|3960.31|3968.93|3960.23|3969.09|3960.39|3968.84|3960.14|34
1630665590000|2021-09-03 10:39:50|3969.03|3960.33|3968.98|3960.28|3969.06|3960.36|3968.23|3959.53|33
1630665600000|2021-09-03 10:40:00|3968.97|3960.27|3970.03|3961.33|3970.03|3961.33|3968.85|3960.15|33
1630665610000|2021-09-03 10:40:10|3970.02|3961.32|3969.36|3960.66|3970.73|3962.03|3969.29|3960.59|37
1630665620000|2021-09-03 10:40:20|3969.54|3960.84|3967.33|3958.63|3969.76|3961.06|3967.33|3958.63|38
1630665630000|2021-09-03 10:40:30|3967.29|3958.59|3969.78|3961.08|3969.92|3961.22|3966.36|3957.66|34
1630665640000|2021-09-03 10:40:40|3969.77|3961.07|3970.92|3962.22|3971.03|3962.33|3969.75|3961.05|37
1630665650000|2021-09-03 10:40:50|3970.78|3962.08|3970.89|3962.19|3971.17|3962.47|3970.06|3961.36|36
1630665660000|2021-09-03 10:41:00|3970.73|3962.03|3971.38|3962.68|3971.59|3962.89|3970.61|3961.91|39
1630665670000|2021-09-03 10:41:10|3971.37|3962.67|3971.11|3962.41|3971.87|3963.17|3971.06|3962.36|31
1630665680000|2021-09-03 10:41:20|3971.49|3962.79|3981.08|3972.38|3981.25|3972.55|3971.41|3962.71|32
1630665690000|2021-09-03 10:41:30|3980.67|3971.97|3974.46|3965.76|3980.67|3971.97|3974.15|3965.45|39
1630665700000|2021-09-03 10:41:40|3974.59|3965.89|3974.9|3966.2|3975.21|3966.51|3973.43|3964.73|38
1630665710000|2021-09-03 10:41:50|3974.84|3966.14|3977.26|3968.56|3977.28|3968.58|3974.1|3965.4|33
1630665720000|2021-09-03 10:42:00|3977.28|3968.58|3976.9|3968.2|3977.28|3968.58|3975.48|3966.78|37
1630665730000|2021-09-03 10:42:10|3976.94|3968.24|3981.17|3972.47|3981.17|3972.47|3976.86|3968.16|31
1630665740000|2021-09-03 10:42:20|3981.65|3972.95|3986.99|3978.29|3988.31|3979.61|3981.65|3972.95|40
1630665750000|2021-09-03 10:42:30|3987.14|3978.44|3986.03|3977.33|3987.14|3978.44|3984.34|3975.64|40
1630665760000|2021-09-03 10:42:40|3985.57|3976.87|3985.98|3977.28|3985.98|3977.28|3984.35|3975.65|39
1630665770000|2021-09-03 10:42:50|3986.19|3977.49|3977.74|3969.04|3986.25|3977.55|3977.27|3968.57|39
1630665780000|2021-09-03 10:43:00|3977.6|3968.9|3979.96|3971.26|3980.05|3971.35|3976.25|3967.55|37
1630665790000|2021-09-03 10:43:10|3979.76|3971.06|3977.71|3969.01|3979.76|3971.06|3976.13|3967.43|40
1630665800000|2021-09-03 10:43:20|3977.62|3968.92|3983.59|3974.89|3984.53|3975.83|3977.62|3968.92|40
1630665810000|2021-09-03 10:43:30|3983.7|3975|3983.05|3974.35|3983.7|3975|3981.57|3972.87|39
1630665820000|2021-09-03 10:43:40|3983.06|3974.36|3980.77|3972.07|3984.35|3975.65|3980.77|3972.07|37
1630665830000|2021-09-03 10:43:50|3980.47|3971.77|3982.52|3973.82|3982.56|3973.86|3979.05|3970.35|40
1630665840000|2021-09-03 10:44:00|3982.74|3974.04|3984.81|3976.11|3986.1|3977.4|3982.4|3973.7|36
1630665850000|2021-09-03 10:44:10|3985.14|3976.44|3982.69|3973.99|3986.12|3977.42|3982.22|3973.52|40
1630665860000|2021-09-03 10:44:20|3982.83|3974.13|3979.57|3970.87|3982.83|3974.13|3979.18|3970.48|38
1630665870000|2021-09-03 10:44:30|3979.78|3971.08|3979.74|3971.04|3981.22|3972.52|3978.81|3970.11|37
1630665880000|2021-09-03 10:44:40|3979.6|3970.9|3976.16|3967.46|3980.84|3972.14|3975.78|3967.08|37
1630665890000|2021-09-03 10:44:50|3976.05|3967.35|3978.61|3969.91|3979.01|3970.31|3975.21|3966.51|39
1630665900000|2021-09-03 10:45:00|3978.55|3969.85|3975.95|3967.25|3978.77|3970.07|3975.62|3966.92|40
1630665910000|2021-09-03 10:45:10|3975.89|3967.19|3975.99|3967.29|3977.21|3968.51|3975.6|3966.9|39
1630665920000|2021-09-03 10:45:20|3976.12|3967.42|3977.79|3969.09|3977.87|3969.17|3975.62|3966.92|39
1630665930000|2021-09-03 10:45:30|3977.86|3969.16|3976.57|3967.87|3978.69|3969.99|3975.12|3966.42|38
1630665940000|2021-09-03 10:45:40|3976.76|3968.06|3977.4|3968.7|3977.4|3968.7|3975.22|3966.52|32
1630665950000|2021-09-03 10:45:50|3977.25|3968.55|3976.83|3968.13|3977.26|3968.56|3975.72|3967.02|36
1630665960000|2021-09-03 10:46:00|3976.77|3968.07|3977.06|3968.36|3977.53|3968.83|3976.77|3968.07|32
1630665970000|2021-09-03 10:46:10|3977.14|3968.44|3978.34|3969.64|3979.29|3970.59|3977.07|3968.37|36
1630665980000|2021-09-03 10:46:20|3978.11|3969.41|3978.65|3969.95|3979.1|3970.4|3977.7|3969|38
1630665990000|2021-09-03 10:46:30|3978.96|3970.26|3976.88|3968.18|3979.06|3970.36|3975.78|3967.08|39
1630666000000|2021-09-03 10:46:40|3976.92|3968.22|3974.51|3965.81|3977.09|3968.39|3973.16|3964.46|39
1630666010000|2021-09-03 10:46:50|3974.93|3966.23|3975.92|3967.22|3975.92|3967.22|3974.07|3965.37|36
1630666020000|2021-09-03 10:47:00|3975.98|3967.28|3972.08|3963.38|3975.98|3967.28|3972.02|3963.32|37
1630666030000|2021-09-03 10:47:10|3972.14|3963.44|3974.42|3965.72|3974.45|3965.75|3972.14|3963.44|37
1630666040000|2021-09-03 10:47:20|3974.37|3965.67|3975.55|3966.85|3975.55|3966.85|3973.92|3965.22|35
1630666050000|2021-09-03 10:47:30|3975.64|3966.94|3977.64|3968.94|3978.1|3969.4|3975.55|3966.85|34
1630666060000|2021-09-03 10:47:40|3977.63|3968.93|3978.16|3969.46|3978.16|3969.46|3976.46|3967.76|36
1630666070000|2021-09-03 10:47:50|3977.92|3969.22|3976.82|3968.12|3977.92|3969.22|3976.1|3967.4|36
1630666080000|2021-09-03 10:48:00|3976.77|3968.07|3976.46|3967.76|3978.07|3969.37|3976.46|3967.76|27
1630666090000|2021-09-03 10:48:10|3976.63|3967.93|3976.27|3967.57|3976.63|3967.93|3976.14|3967.44|37
1630666100000|2021-09-03 10:48:20|3976.23|3967.53|3977.43|3968.73|3977.51|3968.81|3976.23|3967.53|30
1630666110000|2021-09-03 10:48:30|3977.39|3968.69|3977.23|3968.53|3977.78|3969.08|3976.83|3968.13|31
1630666120000|2021-09-03 10:48:40|3977.35|3968.65|3977.98|3969.28|3977.98|3969.28|3976.96|3968.26|28
1630666130000|2021-09-03 10:48:50|3978.1|3969.4|3980.08|3971.38|3980.81|3972.11|3978.1|3969.4|38
1630666140000|2021-09-03 10:49:00|3980.06|3971.36|3980.64|3971.94|3980.96|3972.26|3979.98|3971.28|35
1630666150000|2021-09-03 10:49:10|3980.91|3972.21|3981.02|3972.32|3981.18|3972.48|3980.36|3971.66|35
1630666160000|2021-09-03 10:49:20|3980.95|3972.25|3981.8|3973.1|3981.9|3973.2|3980.7|3972|33
1630666170000|2021-09-03 10:49:30|3981.82|3973.12|3982.3|3973.6|3982.5|3973.8|3981.78|3973.08|35
1630666180000|2021-09-03 10:49:40|3982.35|3973.65|3982.69|3973.99|3983.21|3974.51|3982.01|3973.31|38
1630666190000|2021-09-03 10:49:50|3982.79|3974.09|3983.28|3974.58|3983.42|3974.72|3982.79|3974.09|32
1630666200000|2021-09-03 10:50:00|3983.29|3974.59|3980.81|3972.11|3983.29|3974.59|3980.81|3972.11|40
1630666210000|2021-09-03 10:50:10|3980.83|3972.13|3978.61|3969.91|3980.84|3972.14|3977.86|3969.16|37
1630666220000|2021-09-03 10:50:20|3978.55|3969.85|3978.68|3969.98|3978.9|3970.2|3977.41|3968.71|36
1630666230000|2021-09-03 10:50:30|3978.82|3970.12|3978.85|3970.15|3979.33|3970.63|3978.68|3969.98|36
1630666240000|2021-09-03 10:50:40|3978.89|3970.19|3977.05|3968.35|3978.89|3970.19|3976.65|3967.95|35
1630666250000|2021-09-03 10:50:50|3977.18|3968.48|3976.54|3967.84|3977.3|3968.6|3975.01|3966.31|36
1630666260000|2021-09-03 10:51:00|3976.59|3967.89|3974.19|3965.49|3976.59|3967.89|3973.64|3964.94|37
1630666270000|2021-09-03 10:51:10|3974.32|3965.62|3976.43|3967.73|3976.47|3967.77|3974.32|3965.62|37
1630666280000|2021-09-03 10:51:20|3976.3|3967.6|3973.39|3964.69|3976.93|3968.23|3973.15|3964.45|36
1630666290000|2021-09-03 10:51:30|3973.68|3964.98|3969.02|3960.32|3974.14|3965.44|3969.02|3960.32|39
1630666300000|2021-09-03 10:51:40|3968.95|3960.25|3966.88|3958.18|3970.5|3961.8|3966.4|3957.7|38
1630666310000|2021-09-03 10:51:50|3966.83|3958.13|3959.75|3951.05|3967.25|3958.55|3959.62|3950.92|38
1630666320000|2021-09-03 10:52:00|3959.65|3950.95|3956.92|3948.22|3962.17|3953.47|3956.92|3948.22|40
1630666330000|2021-09-03 10:52:10|3957.37|3948.67|3957.23|3948.53|3958.28|3949.58|3955.49|3946.79|40
1630666340000|2021-09-03 10:52:20|3957.32|3948.62|3959.88|3951.18|3960.96|3952.26|3957.32|3948.62|39
1630666350000|2021-09-03 10:52:30|3960.21|3951.51|3960.8|3952.1|3961.05|3952.35|3959.72|3951.02|40
1630666360000|2021-09-03 10:52:40|3960.79|3952.09|3955.21|3946.51|3961.17|3952.47|3955.04|3946.34|38
1630666370000|2021-09-03 10:52:50|3955.18|3946.48|3958.1|3949.4|3958.43|3949.73|3955.18|3946.48|39
1630666380000|2021-09-03 10:53:00|3958.13|3949.43|3961.11|3952.41|3963|3954.3|3958.05|3949.35|39
1630666390000|2021-09-03 10:53:10|3961.05|3952.35|3959.48|3950.78|3961.05|3952.35|3958.94|3950.24|39
1630666400000|2021-09-03 10:53:20|3959.46|3950.76|3961.36|3952.66|3961.36|3952.66|3959.46|3950.76|38
1630666410000|2021-09-03 10:53:30|3961.35|3952.65|3964.98|3956.28|3964.98|3956.28|3961.3|3952.6|39
1630666420000|2021-09-03 10:53:40|3965.4|3956.7|3964.6|3955.9|3966.18|3957.48|3964.32|3955.62|38
1630666430000|2021-09-03 10:53:50|3964.66|3955.96|3962.9|3954.2|3964.66|3955.96|3961.15|3952.45|38
1630666440000|2021-09-03 10:54:00|3963.45|3954.75|3965.63|3956.93|3966.03|3957.33|3962.6|3953.9|38
1630666450000|2021-09-03 10:54:10|3965.49|3956.79|3963.58|3954.88|3965.75|3957.05|3963.31|3954.61|39
1630666460000|2021-09-03 10:54:20|3963.59|3954.89|3963.88|3955.18|3965.4|3956.7|3963.59|3954.89|38
1630666470000|2021-09-03 10:54:30|3963.91|3955.21|3963.95|3955.25|3964.16|3955.46|3963.42|3954.72|33
1630666480000|2021-09-03 10:54:40|3964.1|3955.4|3962.32|3953.62|3964.1|3955.4|3962.12|3953.42|39
1630666490000|2021-09-03 10:54:50|3962.31|3953.61|3961.84|3953.14|3963.05|3954.35|3961.84|3953.14|35
1630666500000|2021-09-03 10:55:00|3961.92|3953.22|3962.7|3954|3963.46|3954.76|3961.92|3953.22|38
1630666510000|2021-09-03 10:55:10|3962.63|3953.93|3961.5|3952.8|3962.92|3954.22|3961.5|3952.8|36
1630666520000|2021-09-03 10:55:20|3960.87|3952.17|3955.15|3946.45|3960.87|3952.17|3954.3|3945.6|38
1630666530000|2021-09-03 10:55:30|3955.07|3946.37|3952|3943.3|3956.38|3947.68|3952|3943.3|40
1630666540000|2021-09-03 10:55:40|3951.1|3942.4|3947.97|3939.27|3951.1|3942.4|3947.62|3938.92|37
1630666550000|2021-09-03 10:55:50|3947.65|3938.95|3948.3|3939.6|3949.32|3940.62|3946.89|3938.19|40
1630666560000|2021-09-03 10:56:00|3948.4|3939.7|3947.22|3938.52|3950.43|3941.73|3947.1|3938.4|40
1630666570000|2021-09-03 10:56:10|3947.24|3938.54|3946.45|3937.75|3947.24|3938.54|3945.85|3937.15|40
1630666580000|2021-09-03 10:56:20|3946.48|3937.78|3946.23|3937.53|3946.54|3937.84|3943.51|3934.81|39
1630666590000|2021-09-03 10:56:30|3945.91|3937.21|3943.98|3935.28|3946.13|3937.43|3943.66|3934.96|39
1630666600000|2021-09-03 10:56:40|3944.77|3936.07|3945.8|3937.1|3945.8|3937.1|3944.1|3935.4|39
1630666610000|2021-09-03 10:56:50|3945.81|3937.11|3945.14|3936.44|3946.32|3937.62|3944.06|3935.36|35
1630666620000|2021-09-03 10:57:00|3944.81|3936.11|3935.47|3926.77|3944.81|3936.11|3935.47|3926.77|37
1630666630000|2021-09-03 10:57:10|3935.16|3926.46|3939.18|3930.48|3939.65|3930.95|3934.7|3926|39
1630666640000|2021-09-03 10:57:20|3939.01|3930.31|3941.59|3932.89|3941.8|3933.1|3938.82|3930.12|39
1630666650000|2021-09-03 10:57:30|3941.65|3932.95|3939.08|3930.38|3942.2|3933.5|3937.48|3928.78|38
1630666660000|2021-09-03 10:57:40|3939.03|3930.33|3941.83|3933.13|3941.84|3933.14|3938.92|3930.22|37
1630666670000|2021-09-03 10:57:50|3942.48|3933.78|3944.92|3936.22|3944.92|3936.22|3942.26|3933.56|37
1630666680000|2021-09-03 10:58:00|3945.52|3936.82|3945.98|3937.28|3946.26|3937.56|3944.26|3935.56|40
1630666690000|2021-09-03 10:58:10|3945.92|3937.22|3947.57|3938.87|3947.58|3938.88|3945.86|3937.16|36
1630666700000|2021-09-03 10:58:20|3948.04|3939.34|3947.83|3939.13|3948.58|3939.88|3946.76|3938.06|39
1630666710000|2021-09-03 10:58:30|3947.89|3939.19|3949.9|3941.2|3949.9|3941.2|3947.89|3939.19|36
1630666720000|2021-09-03 10:58:40|3949.94|3941.24|3951.12|3942.42|3952.26|3943.56|3949.94|3941.24|39
1630666730000|2021-09-03 10:58:50|3951|3942.3|3953.4|3944.7|3953.4|3944.7|3950.86|3942.16|39
1630666740000|2021-09-03 10:59:00|3953.37|3944.67|3949.39|3940.69|3953.37|3944.67|3949.24|3940.54|40
1630666750000|2021-09-03 10:59:10|3949.34|3940.64|3950.99|3942.29|3950.99|3942.29|3945.83|3937.13|39
1630666760000|2021-09-03 10:59:20|3951.36|3942.66|3952.45|3943.75|3952.45|3943.75|3950.53|3941.83|39
1630666770000|2021-09-03 10:59:30|3952.76|3944.06|3950.95|3942.25|3952.92|3944.22|3950.69|3941.99|35
1630666780000|2021-09-03 10:59:40|3950.87|3942.17|3951.95|3943.25|3951.96|3943.26|3950.5|3941.8|40
1630666790000|2021-09-03 10:59:50|3951.96|3943.26|3955.06|3946.36|3955.36|3946.66|3950.85|3942.15|40
1630666800000|2021-09-03 11:00:00|3955.04|3946.34|3956.58|3947.88|3956.58|3947.88|3955.04|3946.34|36
1630666810000|2021-09-03 11:00:10|3956.74|3948.04|3954.04|3945.34|3959.02|3950.32|3954.04|3945.34|38
1630666820000|2021-09-03 11:00:20|3953.78|3945.08|3950.7|3942|3953.78|3945.08|3950.35|3941.65|39
1630666830000|2021-09-03 11:00:30|3950.09|3941.39|3950.04|3941.34|3950.88|3942.18|3948.64|3939.94|39
1630666840000|2021-09-03 11:00:40|3950.05|3941.35|3948.02|3939.32|3950.05|3941.35|3947.91|3939.21|39
1630666850000|2021-09-03 11:00:50|3948.03|3939.33|3949.7|3941|3949.93|3941.23|3947.93|3939.23|35
1630666860000|2021-09-03 11:01:00|3949.56|3940.86|3951.66|3942.96|3951.87|3943.17|3948.92|3940.22|39
1630666870000|2021-09-03 11:01:10|3951.88|3943.18|3951.99|3943.29|3952.06|3943.36|3949.44|3940.74|40
1630666880000|2021-09-03 11:01:20|3952.17|3943.47|3952.1|3943.4|3952.48|3943.78|3951.3|3942.6|35
1630666890000|2021-09-03 11:01:30|3952.03|3943.33|3948.58|3939.88|3952.19|3943.49|3948.58|3939.88|38
1630666900000|2021-09-03 11:01:40|3948.6|3939.9|3948.03|3939.33|3948.99|3940.29|3947.87|3939.17|35
1630666910000|2021-09-03 11:01:50|3947.79|3939.09|3945.3|3936.6|3947.79|3939.09|3945.23|3936.53|38
1630666920000|2021-09-03 11:02:00|3945.29|3936.59|3940.9|3932.2|3945.29|3936.59|3938.85|3930.15|38
1630666930000|2021-09-03 11:02:10|3940.6|3931.9|3940.95|3932.25|3944.09|3935.39|3940.49|3931.79|39
1630666940000|2021-09-03 11:02:20|3940.74|3932.04|3938.59|3929.89|3940.74|3932.04|3937.72|3929.02|38
1630666950000|2021-09-03 11:02:30|3939.61|3930.91|3935.41|3926.71|3939.61|3930.91|3934.73|3926.03|40
1630666960000|2021-09-03 11:02:40|3935.4|3926.7|3929.7|3921|3935.4|3926.7|3929.02|3920.32|33
1630666970000|2021-09-03 11:02:50|3929.69|3920.99|3930.28|3921.58|3931.43|3922.73|3928.86|3920.16|35
1630666980000|2021-09-03 11:03:00|3930.39|3921.69|3935.63|3926.93|3935.63|3926.93|3930.39|3921.69|40
1630666990000|2021-09-03 11:03:10|3935.64|3926.94|3936.42|3927.72|3937|3928.3|3935.45|3926.75|39
1630667000000|2021-09-03 11:03:20|3935.89|3927.19|3934.96|3926.26|3935.89|3927.19|3933.12|3924.42|39
1630667010000|2021-09-03 11:03:30|3935.1|3926.4|3934.73|3926.03|3936.28|3927.58|3934.7|3926|39
1630667020000|2021-09-03 11:03:40|3934.79|3926.09|3935.97|3927.27|3937.46|3928.76|3934.79|3926.09|39
1630667030000|2021-09-03 11:03:50|3936.26|3927.56|3936.28|3927.58|3936.28|3927.58|3934|3925.3|38
1630667040000|2021-09-03 11:04:00|3936.26|3927.56|3936.9|3928.2|3936.9|3928.2|3935.65|3926.95|39
1630667050000|2021-09-03 11:04:10|3936.86|3928.16|3938.35|3929.65|3938.43|3929.73|3936.57|3927.87|39
1630667060000|2021-09-03 11:04:20|3938.34|3929.64|3938.21|3929.51|3940|3931.3|3937.98|3929.28|40
1630667070000|2021-09-03 11:04:30|3938.28|3929.58|3936.27|3927.57|3938.35|3929.65|3936.22|3927.52|36
1630667080000|2021-09-03 11:04:40|3936.29|3927.59|3932.64|3923.94|3936.29|3927.59|3931.94|3923.24|38
1630667090000|2021-09-03 11:04:50|3932.66|3923.96|3934.79|3926.09|3934.79|3926.09|3931.79|3923.09|34
1630667100000|2021-09-03 11:05:00|3935.1|3926.4|3932.08|3923.38|3935.47|3926.77|3931.87|3923.17|38
1630667110000|2021-09-03 11:05:10|3932.06|3923.36|3933.17|3924.47|3934.12|3925.42|3931.72|3923.02|39
1630667120000|2021-09-03 11:05:20|3933.15|3924.45|3934.32|3925.62|3935.32|3926.62|3932.57|3923.87|39
1630667130000|2021-09-03 11:05:30|3934.23|3925.53|3934|3925.3|3934.89|3926.19|3933.34|3924.64|38
1630667140000|2021-09-03 11:05:40|3934.08|3925.38|3935.87|3927.17|3935.87|3927.17|3933.97|3925.27|35
1630667150000|2021-09-03 11:05:50|3935.92|3927.22|3937.34|3928.64|3937.34|3928.64|3935.83|3927.13|38
1630667160000|2021-09-03 11:06:00|3937.33|3928.63|3936.71|3928.01|3937.33|3928.63|3936.33|3927.63|33
1630667170000|2021-09-03 11:06:10|3936.79|3928.09|3937.72|3929.02|3937.72|3929.02|3936.29|3927.59|35
1630667180000|2021-09-03 11:06:20|3937.6|3928.9|3938.38|3929.68|3938.78|3930.08|3937.6|3928.9|37
1630667190000|2021-09-03 11:06:30|3938.42|3929.72|3939.96|3931.26|3940.32|3931.62|3938.36|3929.66|37
1630667200000|2021-09-03 11:06:40|3940.04|3931.34|3940.3|3931.6|3940.79|3932.09|3939.55|3930.85|39
1630667210000|2021-09-03 11:06:50|3940.2|3931.5|3940.9|3932.2|3940.9|3932.2|3939.84|3931.14|34
1630667220000|2021-09-03 11:07:00|3940.91|3932.21|3942.49|3933.79|3942.57|3933.87|3940.89|3932.19|39
1630667230000|2021-09-03 11:07:10|3942.44|3933.74|3943.58|3934.88|3943.58|3934.88|3942.25|3933.55|38
1630667240000|2021-09-03 11:07:20|3943.36|3934.66|3943.06|3934.36|3943.4|3934.7|3942.84|3934.14|39
1630667250000|2021-09-03 11:07:30|3943.09|3934.39|3943.77|3935.07|3943.96|3935.26|3942.77|3934.07|35
1630667260000|2021-09-03 11:07:40|3943.79|3935.09|3942.9|3934.2|3943.92|3935.22|3942.81|3934.11|35
1630667270000|2021-09-03 11:07:50|3942.88|3934.18|3944.4|3935.7|3944.58|3935.88|3942.86|3934.16|35
1630667280000|2021-09-03 11:08:00|3944.37|3935.67|3943.71|3935.01|3944.5|3935.8|3943.65|3934.95|34
1630667290000|2021-09-03 11:08:10|3943.69|3934.99|3941.08|3932.38|3943.69|3934.99|3940.79|3932.09|39
1630667300000|2021-09-03 11:08:20|3941.04|3932.34|3944.36|3935.66|3944.64|3935.94|3940.88|3932.18|35
1630667310000|2021-09-03 11:08:30|3944.17|3935.47|3940.93|3932.23|3944.4|3935.7|3940.88|3932.18|28
1630667320000|2021-09-03 11:08:40|3940.87|3932.17|3942.86|3934.16|3943.11|3934.41|3940.82|3932.12|36
1630667330000|2021-09-03 11:08:50|3942.98|3934.28|3941.86|3933.16|3942.98|3934.28|3941.5|3932.8|38
1630667340000|2021-09-03 11:09:00|3942.03|3933.33|3942.21|3933.51|3942.5|3933.8|3941.9|3933.2|30
1630667350000|2021-09-03 11:09:10|3942.24|3933.54|3942.7|3934|3943.27|3934.57|3941.8|3933.1|33
1630667360000|2021-09-03 11:09:20|3942.57|3933.87|3938.59|3929.89|3942.57|3933.87|3937.94|3929.24|39
1630667370000|2021-09-03 11:09:30|3938.23|3929.53|3936.53|3927.83|3938.23|3929.53|3936.24|3927.54|38
1630667380000|2021-09-03 11:09:40|3936.94|3928.24|3937.22|3928.52|3938.49|3929.79|3935.65|3926.95|36
1630667390000|2021-09-03 11:09:50|3937.23|3928.53|3938.66|3929.96|3939.16|3930.46|3937.06|3928.36|39
1630667400000|2021-09-03 11:10:00|3938.91|3930.21|3940.51|3931.81|3940.74|3932.04|3938.83|3930.13|38
1630667410000|2021-09-03 11:10:10|3940.53|3931.83|3941.33|3932.63|3941.88|3933.18|3940.36|3931.66|39
1630667420000|2021-09-03 11:10:20|3941.32|3932.62|3940.5|3931.8|3941.53|3932.83|3940.29|3931.59|35
1630667430000|2021-09-03 11:10:30|3940.56|3931.86|3940.43|3931.73|3941.46|3932.76|3940.06|3931.36|39
1630667440000|2021-09-03 11:10:40|3940.35|3931.65|3940.04|3931.34|3940.41|3931.71|3939.78|3931.08|34
1630667450000|2021-09-03 11:10:50|3940.06|3931.36|3942.67|3933.97|3942.74|3934.04|3939.85|3931.15|39
1630667460000|2021-09-03 11:11:00|3942.66|3933.96|3943.39|3934.69|3943.62|3934.92|3942.66|3933.96|38
1630667470000|2021-09-03 11:11:10|3943.45|3934.75|3944.33|3935.63|3944.52|3935.82|3943.14|3934.44|35
1630667480000|2021-09-03 11:11:20|3944.47|3935.77|3944.47|3935.77|3944.64|3935.94|3944.2|3935.5|36
1630667490000|2021-09-03 11:11:30|3944.41|3935.71|3945.92|3937.22|3945.98|3937.28|3944.28|3935.58|37
1630667500000|2021-09-03 11:11:40|3946.12|3937.42|3947.01|3938.31|3947.01|3938.31|3945.35|3936.65|40
1630667510000|2021-09-03 11:11:50|3946.97|3938.27|3946.32|3937.62|3948.11|3939.41|3946.32|3937.62|36
1630667520000|2021-09-03 11:12:00|3946.19|3937.49|3945.45|3936.75|3946.19|3937.49|3945.37|3936.67|25
1630667530000|2021-09-03 11:12:10|3945.46|3936.76|3944.57|3935.87|3945.74|3937.04|3944.57|3935.87|36
1630667540000|2021-09-03 11:12:20|3944.44|3935.74|3945.69|3936.99|3947.04|3938.34|3944.44|3935.74|40
1630667550000|2021-09-03 11:12:30|3945.54|3936.84|3945.47|3936.77|3946.08|3937.38|3945.37|3936.67|35
1630667560000|2021-09-03 11:12:40|3945.5|3936.8|3946.55|3937.85|3946.56|3937.86|3945.24|3936.54|28
1630667570000|2021-09-03 11:12:50|3946.64|3937.94|3943.75|3935.05|3946.79|3938.09|3943|3934.3|40
1630667580000|2021-09-03 11:13:00|3943.64|3934.94|3942.99|3934.29|3943.64|3934.94|3942.98|3934.28|37
1630667590000|2021-09-03 11:13:10|3942.98|3934.28|3942.01|3933.31|3943.07|3934.37|3941.98|3933.28|36
1630667600000|2021-09-03 11:13:20|3941.9|3933.2|3942.48|3933.78|3942.74|3934.04|3941.9|3933.2|40
1630667610000|2021-09-03 11:13:30|3942.36|3933.66|3943.39|3934.69|3943.54|3934.84|3942.36|3933.66|37
1630667620000|2021-09-03 11:13:40|3943.42|3934.72|3945.41|3936.71|3945.41|3936.71|3942.47|3933.77|39
1630667630000|2021-09-03 11:13:50|3945.44|3936.74|3946.45|3937.75|3946.99|3938.29|3945.11|3936.41|31
1630667640000|2021-09-03 11:14:00|3946.54|3937.84|3948.45|3939.75|3948.49|3939.79|3946.54|3937.84|34
1630667650000|2021-09-03 11:14:10|3948.34|3939.64|3948.45|3939.75|3948.53|3939.83|3947.76|3939.06|32
1630667660000|2021-09-03 11:14:20|3948.36|3939.66|3952.09|3943.39|3952.41|3943.71|3948.07|3939.37|36
1630667670000|2021-09-03 11:14:30|3952.27|3943.57|3952.29|3943.59|3952.6|3943.9|3951.6|3942.9|32
1630667680000|2021-09-03 11:14:40|3952.44|3943.74|3951.19|3942.49|3953.15|3944.45|3951.15|3942.45|39
1630667690000|2021-09-03 11:14:50|3951.2|3942.5|3951.22|3942.52|3951.85|3943.15|3951.19|3942.49|36
1630667700000|2021-09-03 11:15:00|3951.29|3942.59|3952.41|3943.71|3953.17|3944.47|3951.29|3942.59|32
1630667710000|2021-09-03 11:15:10|3952.14|3943.44|3948.6|3939.9|3952.14|3943.44|3948.22|3939.52|39
1630667720000|2021-09-03 11:15:20|3948.58|3939.88|3948.69|3939.99|3949.77|3941.07|3948.55|3939.85|35
1630667730000|2021-09-03 11:15:30|3948.53|3939.83|3948.33|3939.63|3948.73|3940.03|3948.23|3939.53|31
1630667740000|2021-09-03 11:15:40|3948.31|3939.61|3948.15|3939.45|3948.53|3939.83|3948.04|3939.34|32
1630667750000|2021-09-03 11:15:50|3948.21|3939.51|3946.71|3938.01|3949.17|3940.47|3946.16|3937.46|36
1630667760000|2021-09-03 11:16:00|3946.84|3938.14|3946.84|3938.14|3947.04|3938.34|3946.59|3937.89|36
1630667770000|2021-09-03 11:16:10|3946.95|3938.25|3949.16|3940.46|3949.16|3940.46|3946.92|3938.22|36
1630667780000|2021-09-03 11:16:20|3949.59|3940.89|3950.21|3941.51|3950.21|3941.51|3949.47|3940.77|37
1630667790000|2021-09-03 11:16:30|3950.33|3941.63|3951.48|3942.78|3951.65|3942.95|3950.24|3941.54|35
1630667800000|2021-09-03 11:16:40|3951.47|3942.77|3951.83|3943.13|3952.19|3943.49|3951.36|3942.66|30
1630667810000|2021-09-03 11:16:50|3951.78|3943.08|3951.98|3943.28|3952.25|3943.55|3951.78|3943.08|29
1630667820000|2021-09-03 11:17:00|3951.96|3943.26|3951.76|3943.06|3951.96|3943.26|3951.41|3942.71|34
1630667830000|2021-09-03 11:17:10|3951.78|3943.08|3952.41|3943.71|3952.51|3943.81|3951.6|3942.9|22
1630667840000|2021-09-03 11:17:20|3952.36|3943.66|3951.39|3942.69|3952.65|3943.95|3951.39|3942.69|23
1630667850000|2021-09-03 11:17:30|3951.42|3942.72|3949.86|3941.16|3951.42|3942.72|3949.38|3940.68|33
1630667860000|2021-09-03 11:17:40|3949.91|3941.21|3951.43|3942.73|3951.51|3942.81|3949.68|3940.98|38
1630667870000|2021-09-03 11:17:50|3951.45|3942.75|3951.81|3943.11|3951.81|3943.11|3951.27|3942.57|34
1630667880000|2021-09-03 11:18:00|3951.92|3943.22|3952.29|3943.59|3952.29|3943.59|3951.69|3942.99|40
1630667890000|2021-09-03 11:18:10|3952.3|3943.6|3950.92|3942.22|3952.35|3943.65|3950.71|3942.01|38
1630667900000|2021-09-03 11:18:20|3950.59|3941.89|3949.85|3941.15|3951.01|3942.31|3949.38|3940.68|39
1630667910000|2021-09-03 11:18:30|3949.84|3941.14|3951.61|3942.91|3951.76|3943.06|3949.81|3941.11|35
1630667920000|2021-09-03 11:18:40|3951.96|3943.26|3954.02|3945.32|3954.25|3945.55|3951.71|3943.01|35
1630667930000|2021-09-03 11:18:50|3954|3945.3|3953.83|3945.13|3954.85|3946.15|3953.52|3944.82|38
1630667940000|2021-09-03 11:19:00|3953.86|3945.16|3954.11|3945.41|3954.36|3945.66|3953.71|3945.01|27
1630667950000|2021-09-03 11:19:10|3954.14|3945.44|3954.17|3945.47|3954.42|3945.72|3954.06|3945.36|28
1630667960000|2021-09-03 11:19:20|3954.19|3945.49|3954.52|3945.82|3954.77|3946.07|3954.18|3945.48|33
1630667970000|2021-09-03 11:19:30|3954.55|3945.85|3954.66|3945.96|3954.66|3945.96|3954.52|3945.82|18
1630667980000|2021-09-03 11:19:40|3954.65|3945.95|3954.64|3945.94|3955|3946.3|3954.44|3945.74|34
1630667990000|2021-09-03 11:19:50|3954.63|3945.93|3955.18|3946.48|3955.65|3946.95|3954.61|3945.91|27
1630668000000|2021-09-03 11:20:00|3955.21|3946.51|3955.16|3946.46|3955.71|3947.01|3954.85|3946.15|34
1630668010000|2021-09-03 11:20:10|3955.19|3946.49|3955.17|3946.47|3955.3|3946.6|3955.02|3946.32|22
1630668020000|2021-09-03 11:20:20|3955.3|3946.6|3957.18|3948.48|3957.22|3948.52|3955|3946.3|30
1630668030000|2021-09-03 11:20:30|3957.01|3948.31|3960.02|3951.32|3960.2|3951.5|3957.01|3948.31|34
1630668040000|2021-09-03 11:20:40|3960.27|3951.57|3961.53|3952.83|3961.74|3953.04|3960.27|3951.57|33
1630668050000|2021-09-03 11:20:50|3961.69|3952.99|3960.93|3952.23|3961.69|3952.99|3960.65|3951.95|30
1630668060000|2021-09-03 11:21:00|3960.94|3952.24|3963.51|3954.81|3963.84|3955.14|3960.94|3952.24|30
1630668070000|2021-09-03 11:21:10|3963.84|3955.14|3966.49|3957.79|3967.56|3958.86|3963.79|3955.09|38
1630668080000|2021-09-03 11:21:20|3966.42|3957.72|3965.09|3956.39|3967.78|3959.08|3965.09|3956.39|39
1630668090000|2021-09-03 11:21:30|3965.15|3956.45|3965.06|3956.36|3966.69|3957.99|3963.99|3955.29|37
1630668100000|2021-09-03 11:21:40|3965.27|3956.57|3967.03|3958.33|3967.37|3958.67|3965.11|3956.41|40
1630668110000|2021-09-03 11:21:50|3966.99|3958.29|3967.39|3958.69|3968.31|3959.61|3966.78|3958.08|39
1630668120000|2021-09-03 11:22:00|3967.36|3958.66|3965.97|3957.27|3967.46|3958.76|3965.8|3957.1|40
1630668130000|2021-09-03 11:22:10|3965.94|3957.24|3965.25|3956.55|3966.54|3957.84|3965.24|3956.54|33
1630668140000|2021-09-03 11:22:20|3965.3|3956.6|3963.18|3954.48|3965.3|3956.6|3963.15|3954.45|36
1630668150000|2021-09-03 11:22:30|3963.24|3954.54|3961.83|3953.13|3963.53|3954.83|3961.83|3953.13|40
1630668160000|2021-09-03 11:22:40|3961.88|3953.18|3963.58|3954.88|3963.58|3954.88|3961.71|3953.01|40
1630668170000|2021-09-03 11:22:50|3964|3955.3|3960.55|3951.85|3964.72|3956.02|3960.55|3951.85|37
1630668180000|2021-09-03 11:23:00|3960.52|3951.82|3961.86|3953.16|3962.11|3953.41|3960.19|3951.49|38
1630668190000|2021-09-03 11:23:10|3961.9|3953.2|3960.99|3952.29|3962.15|3953.45|3959.91|3951.21|39
1630668200000|2021-09-03 11:23:20|3960.77|3952.07|3961.36|3952.66|3961.73|3953.03|3959.57|3950.87|39
1630668210000|2021-09-03 11:23:30|3961.55|3952.85|3960.94|3952.24|3961.71|3953.01|3960.81|3952.11|38
1630668220000|2021-09-03 11:23:40|3961.13|3952.43|3959.43|3950.73|3961.13|3952.43|3959.17|3950.47|38
1630668230000|2021-09-03 11:23:50|3959.54|3950.84|3961.07|3952.37|3961.3|3952.6|3959.51|3950.81|34
1630668240000|2021-09-03 11:24:00|3960.96|3952.26|3962.87|3954.17|3963|3954.3|3960.96|3952.26|34
1630668250000|2021-09-03 11:24:10|3962.93|3954.23|3960.16|3951.46|3962.93|3954.23|3960.16|3951.46|34
1630668260000|2021-09-03 11:24:20|3960.22|3951.52|3958.78|3950.08|3960.22|3951.52|3957.44|3948.74|39
1630668270000|2021-09-03 11:24:30|3959.28|3950.58|3957.59|3948.89|3959.35|3950.65|3957.33|3948.63|39
1630668280000|2021-09-03 11:24:40|3957.25|3948.55|3955.57|3946.87|3957.25|3948.55|3955.27|3946.57|38
1630668290000|2021-09-03 11:24:50|3955.38|3946.68|3954.85|3946.15|3955.38|3946.68|3954.31|3945.61|36
1630668300000|2021-09-03 11:25:00|3955.11|3946.41|3954.92|3946.22|3955.89|3947.19|3954.25|3945.55|38
1630668310000|2021-09-03 11:25:10|3955.65|3946.95|3956.85|3948.15|3957.3|3948.6|3955.17|3946.47|39
1630668320000|2021-09-03 11:25:20|3956.82|3948.12|3956.36|3947.66|3957.19|3948.49|3956.2|3947.5|35
1630668330000|2021-09-03 11:25:30|3956.4|3947.7|3957.45|3948.75|3957.45|3948.75|3956.36|3947.66|33
1630668340000|2021-09-03 11:25:40|3957.35|3948.65|3958.14|3949.44|3958.16|3949.46|3957.35|3948.65|36
1630668350000|2021-09-03 11:25:50|3958.25|3949.55|3958.6|3949.9|3958.9|3950.2|3958.23|3949.53|35
1630668360000|2021-09-03 11:26:00|3958.61|3949.91|3957.17|3948.47|3958.72|3950.02|3957.14|3948.44|27
1630668370000|2021-09-03 11:26:10|3957.43|3948.73|3957.93|3949.23|3958.14|3949.44|3957.39|3948.69|37
1630668380000|2021-09-03 11:26:20|3957.91|3949.21|3956.13|3947.43|3957.95|3949.25|3955.92|3947.22|38
1630668390000|2021-09-03 11:26:30|3956.19|3947.49|3955.91|3947.21|3956.68|3947.98|3955.75|3947.05|37
1630668400000|2021-09-03 11:26:40|3956.42|3947.72|3956.03|3947.33|3956.56|3947.86|3955.83|3947.13|39
1630668410000|2021-09-03 11:26:50|3955.95|3947.25|3955.48|3946.78|3956.44|3947.74|3955.44|3946.74|37
1630668420000|2021-09-03 11:27:00|3955.54|3946.84|3954.68|3945.98|3955.69|3946.99|3954.01|3945.31|36
1630668430000|2021-09-03 11:27:10|3954.75|3946.05|3954.29|3945.59|3954.97|3946.27|3954.24|3945.54|37
1630668440000|2021-09-03 11:27:20|3954.33|3945.63|3955.47|3946.77|3955.57|3946.87|3954.23|3945.53|34
1630668450000|2021-09-03 11:27:30|3954.84|3946.14|3955.02|3946.32|3956.44|3947.74|3954.83|3946.13|39
1630668460000|2021-09-03 11:27:40|3954.92|3946.22|3955.86|3947.16|3956.42|3947.72|3954.92|3946.22|39
1630668470000|2021-09-03 11:27:50|3955.82|3947.12|3957.68|3948.98|3957.68|3948.98|3955.8|3947.1|36
1630668480000|2021-09-03 11:28:00|3957.95|3949.25|3957.88|3949.18|3958.26|3949.56|3956.88|3948.18|36
1630668490000|2021-09-03 11:28:10|3957.45|3948.75|3957.41|3948.71|3957.68|3948.98|3956.92|3948.22|37
1630668500000|2021-09-03 11:28:20|3957.66|3948.96|3955.91|3947.21|3957.8|3949.1|3955.91|3947.21|37
1630668510000|2021-09-03 11:28:30|3955.88|3947.18|3956.51|3947.81|3957.4|3948.7|3955.23|3946.53|39
1630668520000|2021-09-03 11:28:40|3957.58|3948.88|3957.51|3948.81|3957.83|3949.13|3957.09|3948.39|35
1630668530000|2021-09-03 11:28:50|3957.67|3948.97|3957.33|3948.63|3957.87|3949.17|3957.33|3948.63|35
1630668540000|2021-09-03 11:29:00|3957.57|3948.87|3957.38|3948.68|3958.18|3949.48|3957.38|3948.68|36
1630668550000|2021-09-03 11:29:10|3957.73|3949.03|3956.67|3947.97|3958.01|3949.31|3956.61|3947.91|30
1630668560000|2021-09-03 11:29:20|3956.33|3947.63|3956.74|3948.04|3956.98|3948.28|3956.03|3947.33|38
1630668570000|2021-09-03 11:29:30|3956.73|3948.03|3956.01|3947.31|3956.84|3948.14|3955.76|3947.06|36
1630668580000|2021-09-03 11:29:40|3955.76|3947.06|3954.29|3945.59|3955.76|3947.06|3954.2|3945.5|39
1630668590000|2021-09-03 11:29:50|3954.12|3945.42|3954.24|3945.54|3954.27|3945.57|3953.81|3945.11|30
1630668600000|2021-09-03 11:30:00|3954.35|3945.65|3954.45|3945.75|3954.5|3945.8|3954.17|3945.47|30
1630668610000|2021-09-03 11:30:10|3954.35|3945.65|3954.1|3945.4|3954.6|3945.9|3953.86|3945.16|37
1630668620000|2021-09-03 11:30:20|3954.27|3945.57|3954.06|3945.36|3954.47|3945.77|3953.48|3944.78|33
1630668630000|2021-09-03 11:30:30|3954.17|3945.47|3956.13|3947.43|3957.23|3948.53|3954.14|3945.44|39
1630668640000|2021-09-03 11:30:40|3956.03|3947.33|3956.26|3947.56|3956.47|3947.77|3955.83|3947.13|36
1630668650000|2021-09-03 11:30:50|3956.48|3947.78|3957.14|3948.44|3957.56|3948.86|3956.41|3947.71|34
1630668660000|2021-09-03 11:31:00|3957.39|3948.69|3957.37|3948.67|3957.64|3948.94|3957.08|3948.38|36
1630668670000|2021-09-03 11:31:10|3957.32|3948.62|3958.15|3949.45|3958.22|3949.52|3956.97|3948.27|38
1630668680000|2021-09-03 11:31:20|3958.2|3949.5|3960.46|3951.76|3960.93|3952.23|3957.83|3949.13|32
1630668690000|2021-09-03 11:31:30|3960.78|3952.08|3962.04|3953.34|3962.54|3953.84|3960.78|3952.08|38
1630668700000|2021-09-03 11:31:40|3962.21|3953.51|3963.33|3954.63|3963.94|3955.24|3962.21|3953.51|38
1630668710000|2021-09-03 11:31:50|3963.49|3954.79|3960.99|3952.29|3963.64|3954.94|3960.99|3952.29|39
1630668720000|2021-09-03 11:32:00|3961.07|3952.37|3962.96|3954.26|3963.06|3954.36|3961.07|3952.37|36
1630668730000|2021-09-03 11:32:10|3963.02|3954.32|3962.31|3953.61|3963.08|3954.38|3961.82|3953.12|32
1630668740000|2021-09-03 11:32:20|3962.3|3953.6|3961.78|3953.08|3963.28|3954.58|3961.73|3953.03|36
1630668750000|2021-09-03 11:32:30|3961.87|3953.17|3959.39|3950.69|3962.74|3954.04|3957.45|3948.75|36
1630668760000|2021-09-03 11:32:40|3959.32|3950.62|3960.04|3951.34|3960.25|3951.55|3959.15|3950.45|36
1630668770000|2021-09-03 11:32:50|3960.5|3951.8|3960.79|3952.09|3960.79|3952.09|3960.35|3951.65|32
1630668780000|2021-09-03 11:33:00|3961.01|3952.31|3961.68|3952.98|3962.04|3953.34|3961.01|3952.31|38
1630668790000|2021-09-03 11:33:10|3961.52|3952.82|3960.33|3951.63|3961.89|3953.19|3959.65|3950.95|37
1630668800000|2021-09-03 11:33:20|3960.36|3951.66|3960.45|3951.75|3960.96|3952.26|3960.19|3951.49|37
1630668810000|2021-09-03 11:33:30|3960.46|3951.76|3959.15|3950.45|3960.46|3951.76|3958.93|3950.23|32
1630668820000|2021-09-03 11:33:40|3959.16|3950.46|3957.04|3948.34|3959.61|3950.91|3957.04|3948.34|36
1630668830000|2021-09-03 11:33:50|3956.86|3948.16|3957.88|3949.18|3958.05|3949.35|3956.86|3948.16|35
1630668840000|2021-09-03 11:34:00|3957.9|3949.2|3957.18|3948.48|3957.92|3949.22|3956.84|3948.14|36
1630668850000|2021-09-03 11:34:10|3957.38|3948.68|3957.28|3948.58|3957.47|3948.77|3957.25|3948.55|35
1630668860000|2021-09-03 11:34:20|3957.26|3948.56|3957.4|3948.7|3957.45|3948.75|3957.21|3948.51|33
1630668870000|2021-09-03 11:34:30|3957.38|3948.68|3957.44|3948.74|3957.51|3948.81|3957.23|3948.53|35
1630668880000|2021-09-03 11:34:40|3957.45|3948.75|3959.39|3950.69|3959.82|3951.12|3957.44|3948.74|35
1630668890000|2021-09-03 11:34:50|3959.38|3950.68|3959.72|3951.02|3959.72|3951.02|3958.94|3950.24|39
1630668900000|2021-09-03 11:35:00|3959.58|3950.88|3960.22|3951.52|3960.82|3952.12|3959.41|3950.71|36
1630668910000|2021-09-03 11:35:10|3960.59|3951.89|3960.63|3951.93|3960.88|3952.18|3960.36|3951.66|37
1630668920000|2021-09-03 11:35:20|3960.95|3952.25|3960.62|3951.92|3961.2|3952.5|3960.41|3951.71|38
1630668930000|2021-09-03 11:35:30|3960.63|3951.93|3960.85|3952.15|3961.36|3952.66|3960.16|3951.46|30
1630668940000|2021-09-03 11:35:40|3960.94|3952.24|3960.91|3952.21|3961.38|3952.68|3960.75|3952.05|34
1630668950000|2021-09-03 11:35:50|3960.93|3952.23|3961.06|3952.36|3961.08|3952.38|3960.61|3951.91|34
1630668960000|2021-09-03 11:36:00|3961.07|3952.37|3960.98|3952.28|3961.12|3952.42|3960.9|3952.2|32
1630668970000|2021-09-03 11:36:10|3960.84|3952.14|3960.75|3952.05|3961.1|3952.4|3960.75|3952.05|33
1630668980000|2021-09-03 11:36:20|3960.83|3952.13|3959.16|3950.46|3960.98|3952.28|3958.84|3950.14|37
1630668990000|2021-09-03 11:36:30|3959.18|3950.48|3958.93|3950.23|3960.24|3951.54|3958.45|3949.75|33
1630669000000|2021-09-03 11:36:40|3958.33|3949.63|3958.3|3949.6|3958.78|3950.08|3958.1|3949.4|37
1630669010000|2021-09-03 11:36:50|3958.48|3949.78|3960.37|3951.67|3960.52|3951.82|3958.15|3949.45|32
1630669020000|2021-09-03 11:37:00|3960.12|3951.42|3959.13|3950.43|3960.14|3951.44|3959.09|3950.39|35
1630669030000|2021-09-03 11:37:10|3959.14|3950.44|3958.47|3949.77|3959.3|3950.6|3958.41|3949.71|35
1630669040000|2021-09-03 11:37:20|3958.64|3949.94|3959.99|3951.29|3960.04|3951.34|3958.64|3949.94|28
1630669050000|2021-09-03 11:37:30|3959.94|3951.24|3960.19|3951.49|3960.24|3951.54|3959.92|3951.22|32
1630669060000|2021-09-03 11:37:40|3960.08|3951.38|3960.07|3951.37|3960.44|3951.74|3960.02|3951.32|24
1630669070000|2021-09-03 11:37:50|3960.16|3951.46|3960.13|3951.43|3960.23|3951.53|3960.01|3951.31|27
1630669080000|2021-09-03 11:38:00|3960.11|3951.41|3960.31|3951.61|3960.43|3951.73|3960.09|3951.39|28
1630669090000|2021-09-03 11:38:10|3960.14|3951.44|3960.19|3951.49|3960.45|3951.75|3960.05|3951.35|22
1630669100000|2021-09-03 11:38:20|3960.21|3951.51|3962.29|3953.59|3963|3954.3|3960.18|3951.48|36
1630669110000|2021-09-03 11:38:30|3961.98|3953.28|3958.9|3950.2|3961.98|3953.28|3958.9|3950.2|37
1630669120000|2021-09-03 11:38:40|3958.92|3950.22|3958.86|3950.16|3958.92|3950.22|3958.01|3949.31|34
1630669130000|2021-09-03 11:38:50|3958.91|3950.21|3959.27|3950.57|3959.99|3951.29|3958.24|3949.54|39
1630669140000|2021-09-03 11:39:00|3959.45|3950.75|3959.7|3951|3960.05|3951.35|3959.31|3950.61|38
1630669150000|2021-09-03 11:39:10|3959.78|3951.08|3959.69|3950.99|3959.99|3951.29|3959.54|3950.84|36
1630669160000|2021-09-03 11:39:20|3959.64|3950.94|3960.65|3951.95|3960.86|3952.16|3959.64|3950.94|35
1630669170000|2021-09-03 11:39:30|3960.81|3952.11|3961.74|3953.04|3961.91|3953.21|3960.46|3951.76|33
1630669180000|2021-09-03 11:39:40|3961.68|3952.98|3963.81|3955.11|3963.81|3955.11|3961.55|3952.85|38
1630669190000|2021-09-03 11:39:50|3963.71|3955.01|3963.91|3955.21|3964.07|3955.37|3962.22|3953.52|40
1630669200000|2021-09-03 11:40:00|3963.79|3955.09|3963.8|3955.1|3963.86|3955.16|3962.24|3953.54|38
1630669210000|2021-09-03 11:40:10|3963.83|3955.13|3963.13|3954.43|3964.19|3955.49|3963|3954.3|36
1630669220000|2021-09-03 11:40:20|3963.04|3954.34|3961.96|3953.26|3963.39|3954.69|3961.96|3953.26|38
1630669230000|2021-09-03 11:40:30|3962.08|3953.38|3962.01|3953.31|3962.25|3953.55|3960.94|3952.24|37
1630669240000|2021-09-03 11:40:40|3961.98|3953.28|3961.84|3953.14|3962.59|3953.89|3961.2|3952.5|39
1630669250000|2021-09-03 11:40:50|3961.94|3953.24|3962.49|3953.79|3962.77|3954.07|3961.61|3952.91|37
1630669260000|2021-09-03 11:41:00|3962.36|3953.66|3962.67|3953.97|3963.82|3955.12|3962.14|3953.44|35
1630669270000|2021-09-03 11:41:10|3962.7|3954|3961.49|3952.79|3963.53|3954.83|3961.49|3952.79|38
1630669280000|2021-09-03 11:41:20|3961.4|3952.7|3961.47|3952.77|3961.95|3953.25|3961.31|3952.61|33
1630669290000|2021-09-03 11:41:30|3961.45|3952.75|3961.72|3953.02|3961.87|3953.17|3961.45|3952.75|33
1630669300000|2021-09-03 11:41:40|3961.75|3953.05|3961.44|3952.74|3961.79|3953.09|3961.36|3952.66|36
1630669310000|2021-09-03 11:41:50|3961.42|3952.72|3961.94|3953.24|3962.11|3953.41|3961.42|3952.72|32
1630669320000|2021-09-03 11:42:00|3961.89|3953.19|3961.75|3953.05|3962.11|3953.41|3961.75|3953.05|34
1630669330000|2021-09-03 11:42:10|3961.78|3953.08|3961.89|3953.19|3962.71|3954.01|3961.73|3953.03|37
1630669340000|2021-09-03 11:42:20|3961.86|3953.16|3961.28|3952.58|3962.18|3953.48|3960.91|3952.21|34
1630669350000|2021-09-03 11:42:30|3961.21|3952.51|3960.81|3952.11|3961.31|3952.61|3960.81|3952.11|35
1630669360000|2021-09-03 11:42:40|3960.75|3952.05|3960.94|3952.24|3961.5|3952.8|3960.67|3951.97|38
1630669370000|2021-09-03 11:42:50|3961.05|3952.35|3961.26|3952.56|3961.26|3952.56|3960.5|3951.8|30
1630669380000|2021-09-03 11:43:00|3961.32|3952.62|3961.39|3952.69|3961.47|3952.77|3961.17|3952.47|32
1630669390000|2021-09-03 11:43:10|3961.48|3952.78|3963.76|3955.06|3963.76|3955.06|3961.23|3952.53|38
1630669400000|2021-09-03 11:43:20|3963.5|3954.8|3962.23|3953.53|3963.5|3954.8|3961.82|3953.12|37
1630669410000|2021-09-03 11:43:30|3962.29|3953.59|3961.5|3952.8|3962.88|3954.18|3961.43|3952.73|37
1630669420000|2021-09-03 11:43:40|3961.52|3952.82|3961.94|3953.24|3962.06|3953.36|3961.12|3952.42|37
1630669430000|2021-09-03 11:43:50|3961.77|3953.07|3961.59|3952.89|3961.89|3953.19|3961.45|3952.75|36
1630669440000|2021-09-03 11:44:00|3961.45|3952.75|3962.24|3953.54|3962.64|3953.94|3961.45|3952.75|37
1630669450000|2021-09-03 11:44:10|3962.2|3953.5|3962.41|3953.71|3962.56|3953.86|3962.07|3953.37|36
1630669460000|2021-09-03 11:44:20|3962.4|3953.7|3962.35|3953.65|3962.8|3954.1|3962.34|3953.64|35
1630669470000|2021-09-03 11:44:30|3962.5|3953.8|3961.79|3953.09|3962.72|3954.02|3961.5|3952.8|34
1630669480000|2021-09-03 11:44:40|3961.71|3953.01|3961.84|3953.14|3962.02|3953.32|3961.56|3952.86|39
1630669490000|2021-09-03 11:44:50|3961.81|3953.11|3961.82|3953.12|3961.95|3953.25|3961.57|3952.87|35
1630669500000|2021-09-03 11:45:00|3962|3953.3|3961.62|3952.92|3962|3953.3|3961.62|3952.92|34
1630669510000|2021-09-03 11:45:10|3961.63|3952.93|3961.13|3952.43|3961.63|3952.93|3961.04|3952.34|22
1630669520000|2021-09-03 11:45:20|3961.14|3952.44|3961.18|3952.48|3961.22|3952.52|3961.08|3952.38|18
1630669530000|2021-09-03 11:45:30|3961.08|3952.38|3959.79|3951.09|3961.16|3952.46|3959.79|3951.09|28
1630669540000|2021-09-03 11:45:40|3959.81|3951.11|3959.74|3951.04|3959.88|3951.18|3959.74|3951.04|15
1630669550000|2021-09-03 11:45:50|3959.63|3950.93|3959.24|3950.54|3959.79|3951.09|3959.24|3950.54|26
1630669560000|2021-09-03 11:46:00|3958.79|3950.09|3958.74|3950.04|3959.37|3950.67|3957.89|3949.19|35
1630669570000|2021-09-03 11:46:10|3958.81|3950.11|3958.72|3950.02|3958.87|3950.17|3958.42|3949.72|34
1630669580000|2021-09-03 11:46:20|3958.79|3950.09|3958.74|3950.04|3958.98|3950.28|3958.59|3949.89|33
1630669590000|2021-09-03 11:46:30|3958.81|3950.11|3960.71|3952.01|3961.52|3952.82|3958.32|3949.62|35
1630669600000|2021-09-03 11:46:40|3960.54|3951.84|3962.34|3953.64|3962.39|3953.69|3959.96|3951.26|39
1630669610000|2021-09-03 11:46:50|3962.29|3953.59|3961.88|3953.18|3962.91|3954.21|3961.88|3953.18|38
1630669620000|2021-09-03 11:47:00|3961.87|3953.17|3963.69|3954.99|3963.76|3955.06|3961.78|3953.08|38
1630669630000|2021-09-03 11:47:10|3963.64|3954.94|3964.71|3956.01|3964.79|3956.09|3963.4|3954.7|37
1630669640000|2021-09-03 11:47:20|3964.66|3955.96|3966.13|3957.43|3966.25|3957.55|3964.57|3955.87|32
1630669650000|2021-09-03 11:47:30|3966.32|3957.62|3967.12|3958.42|3967.19|3958.49|3966.26|3957.56|37
1630669660000|2021-09-03 11:47:40|3967.45|3958.75|3964.35|3955.65|3967.45|3958.75|3963.78|3955.08|40
1630669670000|2021-09-03 11:47:50|3963.11|3954.41|3963.91|3955.21|3963.91|3955.21|3962.47|3953.77|35
1630669680000|2021-09-03 11:48:00|3963.94|3955.24|3962.95|3954.25|3964.12|3955.42|3962.95|3954.25|34
1630669690000|2021-09-03 11:48:10|3962.92|3954.22|3960.97|3952.27|3962.92|3954.22|3960.97|3952.27|35
1630669700000|2021-09-03 11:48:20|3960.91|3952.21|3963.18|3954.48|3963.47|3954.77|3960.65|3951.95|38
1630669710000|2021-09-03 11:48:30|3962.94|3954.24|3962.67|3953.97|3964.35|3955.65|3961.96|3953.26|37
1630669720000|2021-09-03 11:48:40|3962.57|3953.87|3963.1|3954.4|3963.1|3954.4|3961.51|3952.81|39
1630669730000|2021-09-03 11:48:50|3963.42|3954.72|3961.25|3952.55|3963.52|3954.82|3960.73|3952.03|37
1630669740000|2021-09-03 11:49:00|3961.33|3952.63|3961.66|3952.96|3961.76|3953.06|3961.15|3952.45|37
1630669750000|2021-09-03 11:49:10|3961.88|3953.18|3963.64|3954.94|3963.66|3954.96|3961.88|3953.18|39
1630669760000|2021-09-03 11:49:20|3963.88|3955.18|3963.81|3955.11|3964.36|3955.66|3963.4|3954.7|38
1630669770000|2021-09-03 11:49:30|3963.92|3955.22|3962.85|3954.15|3964.56|3955.86|3962.64|3953.94|39
1630669780000|2021-09-03 11:49:40|3962.4|3953.7|3961.5|3952.8|3962.59|3953.89|3961.46|3952.76|37
1630669790000|2021-09-03 11:49:50|3961.46|3952.76|3961.71|3953.01|3962.28|3953.58|3961.15|3952.45|39
1630669800000|2021-09-03 11:50:00|3961.33|3952.63|3961.88|3953.18|3962.09|3953.39|3961.32|3952.62|35
1630669810000|2021-09-03 11:50:10|3961.92|3953.22|3961.93|3953.23|3961.95|3953.25|3961.18|3952.48|36
1630669820000|2021-09-03 11:50:20|3961.86|3953.16|3961.68|3952.98|3961.96|3953.26|3960.74|3952.04|34
1630669830000|2021-09-03 11:50:30|3961.75|3953.05|3961.6|3952.9|3961.97|3953.27|3961.12|3952.42|33
1630669840000|2021-09-03 11:50:40|3961.64|3952.94|3961.92|3953.22|3962.1|3953.4|3961.38|3952.68|31
1630669850000|2021-09-03 11:50:50|3961.9|3953.2|3961.63|3952.93|3961.9|3953.2|3961.12|3952.42|38
1630669860000|2021-09-03 11:51:00|3961.8|3953.1|3962.78|3954.08|3962.83|3954.13|3961.48|3952.78|37
1630669870000|2021-09-03 11:51:10|3962.89|3954.19|3962.71|3954.01|3963.33|3954.63|3962.71|3954.01|32
1630669880000|2021-09-03 11:51:20|3962.74|3954.04|3962.79|3954.09|3962.97|3954.27|3962.73|3954.03|34
1630669890000|2021-09-03 11:51:30|3962.81|3954.11|3963.46|3954.76|3963.54|3954.84|3962.53|3953.83|38
1630669900000|2021-09-03 11:51:40|3963.45|3954.75|3965|3956.3|3965.05|3956.35|3963.26|3954.56|38
1630669910000|2021-09-03 11:51:50|3965.08|3956.38|3967.16|3958.46|3967.23|3958.53|3965.08|3956.38|37
1630669920000|2021-09-03 11:52:00|3967.28|3958.58|3966.63|3957.93|3967.8|3959.1|3966.63|3957.93|37
1630669930000|2021-09-03 11:52:10|3966.2|3957.5|3966.96|3958.26|3967.31|3958.61|3965.23|3956.53|39
1630669940000|2021-09-03 11:52:20|3967.05|3958.35|3967.66|3958.96|3967.92|3959.22|3966.37|3957.67|35
1630669950000|2021-09-03 11:52:30|3967.62|3958.92|3967.91|3959.21|3968.23|3959.53|3967.62|3958.92|26
1630669960000|2021-09-03 11:52:40|3967.98|3959.28|3967.84|3959.14|3968.48|3959.78|3967.59|3958.89|32
1630669970000|2021-09-03 11:52:50|3968.1|3959.4|3967.42|3958.72|3968.33|3959.63|3967.26|3958.56|34
1630669980000|2021-09-03 11:53:00|3967.49|3958.79|3965.49|3956.79|3967.71|3959.01|3965.49|3956.79|38
1630669990000|2021-09-03 11:53:10|3965.8|3957.1|3964.35|3955.65|3966.27|3957.57|3964.35|3955.65|35
1630670000000|2021-09-03 11:53:20|3964.31|3955.61|3963.23|3954.53|3964.64|3955.94|3963.16|3954.46|34
1630670010000|2021-09-03 11:53:30|3962.51|3953.81|3962.79|3954.09|3962.79|3954.09|3962.07|3953.37|38
1630670020000|2021-09-03 11:53:40|3962.84|3954.14|3964.53|3955.83|3964.6|3955.9|3962.43|3953.73|37
1630670030000|2021-09-03 11:53:50|3964.66|3955.96|3963.23|3954.53|3964.88|3956.18|3962.89|3954.19|39
1630670040000|2021-09-03 11:54:00|3963.05|3954.35|3964.48|3955.78|3964.72|3956.02|3963.03|3954.33|36
1630670050000|2021-09-03 11:54:10|3964.28|3955.58|3964.12|3955.42|3964.44|3955.74|3964.01|3955.31|32
1630670060000|2021-09-03 11:54:20|3964.09|3955.39|3963.9|3955.2|3964.24|3955.54|3963.6|3954.9|33
1630670070000|2021-09-03 11:54:30|3963.87|3955.17|3964.6|3955.9|3965.5|3956.8|3963.86|3955.16|32
1630670080000|2021-09-03 11:54:40|3964.35|3955.65|3965.1|3956.4|3965.1|3956.4|3964.01|3955.31|34
1630670090000|2021-09-03 11:54:50|3965.11|3956.41|3964.79|3956.09|3965.23|3956.53|3963.86|3955.16|31
1630670100000|2021-09-03 11:55:00|3965.02|3956.32|3965.41|3956.71|3965.83|3957.13|3964.56|3955.86|36
1630670110000|2021-09-03 11:55:10|3965.42|3956.72|3965.32|3956.62|3965.43|3956.73|3964.32|3955.62|29
1630670120000|2021-09-03 11:55:20|3965.23|3956.53|3964.97|3956.27|3965.5|3956.8|3964.57|3955.87|28
1630670130000|2021-09-03 11:55:30|3965.05|3956.35|3963.08|3954.38|3965.05|3956.35|3961.98|3953.28|38
1630670140000|2021-09-03 11:55:40|3963.15|3954.45|3963.61|3954.91|3963.61|3954.91|3962.29|3953.59|33
1630670150000|2021-09-03 11:55:50|3962.93|3954.23|3963.44|3954.74|3964.81|3956.11|3962.91|3954.21|36
1630670160000|2021-09-03 11:56:00|3963.65|3954.95|3962.45|3953.75|3963.66|3954.96|3961.91|3953.21|36
1630670170000|2021-09-03 11:56:10|3962.43|3953.73|3964.47|3955.77|3964.55|3955.85|3962.43|3953.73|25
1630670180000|2021-09-03 11:56:20|3964.5|3955.8|3964.65|3955.95|3964.85|3956.15|3963.54|3954.84|32
1630670190000|2021-09-03 11:56:30|3964.67|3955.97|3963.59|3954.89|3964.67|3955.97|3963.48|3954.78|31
1630670200000|2021-09-03 11:56:40|3963.16|3954.46|3963.6|3954.9|3964.03|3955.33|3962.28|3953.58|37
1630670210000|2021-09-03 11:56:50|3963.59|3954.89|3962.95|3954.25|3963.59|3954.89|3961.21|3952.51|37
1630670220000|2021-09-03 11:57:00|3962.89|3954.19|3964.15|3955.45|3964.55|3955.85|3962.37|3953.67|40
1630670230000|2021-09-03 11:57:10|3964.53|3955.83|3964.03|3955.33|3964.53|3955.83|3963.75|3955.05|36
1630670240000|2021-09-03 11:57:20|3963.82|3955.12|3963.48|3954.78|3964.07|3955.37|3963.48|3954.78|26
1630670250000|2021-09-03 11:57:30|3963.43|3954.73|3962.5|3953.8|3963.57|3954.87|3962.23|3953.53|34
1630670260000|2021-09-03 11:57:40|3962.48|3953.78|3962.17|3953.47|3962.57|3953.87|3962.13|3953.43|29
1630670270000|2021-09-03 11:57:50|3962.16|3953.46|3962.55|3953.85|3962.57|3953.87|3962.13|3953.43|22
1630670280000|2021-09-03 11:58:00|3962.57|3953.87|3963.53|3954.83|3963.53|3954.83|3962.16|3953.46|31
1630670290000|2021-09-03 11:58:10|3963.46|3954.76|3963.64|3954.94|3963.94|3955.24|3963.13|3954.43|37
1630670300000|2021-09-03 11:58:20|3963.62|3954.92|3963.32|3954.62|3963.88|3955.18|3962.51|3953.81|39
1630670310000|2021-09-03 11:58:30|3963.29|3954.59|3962.79|3954.09|3963.63|3954.93|3962.73|3954.03|34
1630670320000|2021-09-03 11:58:40|3962.7|3954|3962.95|3954.25|3963.33|3954.63|3962.67|3953.97|37
1630670330000|2021-09-03 11:58:50|3962.72|3954.02|3961.28|3952.58|3963.08|3954.38|3960.93|3952.23|38
1630670340000|2021-09-03 11:59:00|3961.61|3952.91|3961.2|3952.5|3961.73|3953.03|3960.72|3952.02|40
1630670350000|2021-09-03 11:59:10|3960.93|3952.23|3962.49|3953.79|3962.5|3953.8|3960.9|3952.2|39
1630670360000|2021-09-03 11:59:20|3962.55|3953.85|3963.14|3954.44|3963.31|3954.61|3962.55|3953.85|33
1630670370000|2021-09-03 11:59:30|3963.13|3954.43|3961.6|3952.9|3963.15|3954.45|3961.46|3952.76|38
1630670380000|2021-09-03 11:59:40|3961.5|3952.8|3961.45|3952.75|3962.45|3953.75|3961.2|3952.5|38
1630670390000|2021-09-03 11:59:50|3961.66|3952.96|3959.25|3950.55|3961.83|3953.13|3958.8|3950.1|34
1630670400000|2021-09-03 12:00:00|3959.13|3950.43|3962.56|3953.86|3962.56|3953.86|3959.13|3950.43|36
1630670410000|2021-09-03 12:00:10|3962.69|3953.99|3962.88|3954.18|3963.18|3954.48|3961.89|3953.19|34
1630670420000|2021-09-03 12:00:20|3962.97|3954.27|3962.93|3954.23|3963.3|3954.6|3962.75|3954.05|36
1630670430000|2021-09-03 12:00:30|3962.82|3954.12|3963.18|3954.48|3963.41|3954.71|3962.61|3953.91|36
1630670440000|2021-09-03 12:00:40|3963.22|3954.52|3964.11|3955.41|3964.16|3955.46|3963.17|3954.47|31
1630670450000|2021-09-03 12:00:50|3964.1|3955.4|3964.22|3955.52|3964.22|3955.52|3963.39|3954.69|28
1630670460000|2021-09-03 12:01:00|3963.9|3955.2|3963.95|3955.25|3963.95|3955.25|3963.04|3954.34|31
1630670470000|2021-09-03 12:01:10|3963.8|3955.1|3964.27|3955.57|3964.56|3955.86|3963.8|3955.1|36
1630670480000|2021-09-03 12:01:20|3964.25|3955.55|3962.51|3953.81|3964.62|3955.92|3962.44|3953.74|36
1630670490000|2021-09-03 12:01:30|3962.41|3953.71|3961.31|3952.61|3963.4|3954.7|3960.49|3951.79|38
1630670500000|2021-09-03 12:01:40|3960.43|3951.73|3961.48|3952.78|3962.78|3954.08|3960.43|3951.73|39
1630670510000|2021-09-03 12:01:50|3962|3953.3|3961.47|3952.77|3962|3953.3|3961.04|3952.34|37
1630670520000|2021-09-03 12:02:00|3961.37|3952.67|3961.18|3952.48|3961.48|3952.78|3960.11|3951.41|34
1630670530000|2021-09-03 12:02:10|3961.26|3952.56|3960.48|3951.78|3961.97|3953.27|3959.56|3950.86|37
1630670540000|2021-09-03 12:02:20|3960.49|3951.79|3961.36|3952.66|3961.36|3952.66|3958.47|3949.77|40
1630670550000|2021-09-03 12:02:30|3961.38|3952.68|3962.44|3953.74|3963.47|3954.77|3961.38|3952.68|38
1630670560000|2021-09-03 12:02:40|3962.49|3953.79|3962.39|3953.69|3962.7|3954|3961.13|3952.43|39
1630670570000|2021-09-03 12:02:50|3961.81|3953.11|3963.12|3954.42|3963.23|3954.53|3961.23|3952.53|38
1630670580000|2021-09-03 12:03:00|3963.38|3954.68|3964.84|3956.14|3964.84|3956.14|3963.38|3954.68|38
1630670590000|2021-09-03 12:03:10|3964.58|3955.88|3964.03|3955.33|3964.58|3955.88|3963.51|3954.81|39
1630670600000|2021-09-03 12:03:20|3964|3955.3|3962.73|3954.03|3964.52|3955.82|3962.13|3953.43|39
1630670610000|2021-09-03 12:03:30|3962.74|3954.04|3963.87|3955.17|3964.16|3955.46|3962.7|3954|37
1630670620000|2021-09-03 12:03:40|3963.82|3955.12|3963.96|3955.26|3964.36|3955.66|3963.66|3954.96|31
1630670630000|2021-09-03 12:03:50|3963.83|3955.13|3961.95|3953.25|3963.84|3955.14|3961.59|3952.89|31
1630670640000|2021-09-03 12:04:00|3962.11|3953.41|3963.43|3954.73|3963.48|3954.78|3962.11|3953.41|36
1630670650000|2021-09-03 12:04:10|3963.46|3954.76|3963.56|3954.86|3963.59|3954.89|3963.46|3954.76|20
1630670660000|2021-09-03 12:04:20|3963.68|3954.98|3963.43|3954.73|3963.68|3954.98|3962.9|3954.2|31
1630670670000|2021-09-03 12:04:30|3963.56|3954.86|3962.81|3954.11|3963.63|3954.93|3962.76|3954.06|36
1630670680000|2021-09-03 12:04:40|3962.94|3954.24|3962.07|3953.37|3962.94|3954.24|3961.56|3952.86|37
1630670690000|2021-09-03 12:04:50|3962.12|3953.42|3960.23|3951.53|3962.12|3953.42|3959.92|3951.22|34
1630670700000|2021-09-03 12:05:00|3959.61|3950.91|3960.5|3951.8|3960.51|3951.81|3959.61|3950.91|36
1630670710000|2021-09-03 12:05:10|3960.42|3951.72|3960.75|3952.05|3960.76|3952.06|3960.13|3951.43|32
1630670720000|2021-09-03 12:05:20|3960.65|3951.95|3960.42|3951.72|3961.05|3952.35|3960.26|3951.56|25
1630670730000|2021-09-03 12:05:30|3960.53|3951.83|3960.56|3951.86|3960.73|3952.03|3960.35|3951.65|19
1630670740000|2021-09-03 12:05:40|3960.47|3951.77|3960.6|3951.9|3961.23|3952.53|3960.27|3951.57|27
1630670750000|2021-09-03 12:05:50|3960.67|3951.97|3960.82|3952.12|3960.9|3952.2|3960.67|3951.97|13
1630670760000|2021-09-03 12:06:00|3960.8|3952.1|3961.4|3952.7|3961.7|3953|3960.35|3951.65|24
1630670770000|2021-09-03 12:06:10|3961.71|3953.01|3960.72|3952.02|3961.83|3953.13|3960.72|3952.02|35
1630670780000|2021-09-03 12:06:20|3960.36|3951.66|3961.08|3952.38|3961.66|3952.96|3960.31|3951.61|29
1630670790000|2021-09-03 12:06:30|3961.07|3952.37|3961.23|3952.53|3961.35|3952.65|3960.37|3951.67|36
1630670800000|2021-09-03 12:06:40|3961.2|3952.5|3960.48|3951.78|3961.2|3952.5|3960.08|3951.38|36
1630670810000|2021-09-03 12:06:50|3960.89|3952.19|3960.61|3951.91|3961.62|3952.92|3960.22|3951.52|37
1630670820000|2021-09-03 12:07:00|3960.8|3952.1|3961.08|3952.38|3961.65|3952.95|3960.8|3952.1|38
1630670830000|2021-09-03 12:07:10|3961.12|3952.42|3963.36|3954.66|3963.6|3954.9|3961.04|3952.34|39
1630670840000|2021-09-03 12:07:20|3963.41|3954.71|3961.74|3953.04|3963.46|3954.76|3961.58|3952.88|38
1630670850000|2021-09-03 12:07:30|3961.66|3952.96|3960.66|3951.96|3961.79|3953.09|3960.41|3951.71|38
1630670860000|2021-09-03 12:07:40|3960.55|3951.85|3960.17|3951.47|3961.06|3952.36|3960.03|3951.33|38
1630670870000|2021-09-03 12:07:50|3960.06|3951.36|3959.87|3951.17|3960.14|3951.44|3959.78|3951.08|31
1630670880000|2021-09-03 12:08:00|3959.88|3951.18|3960.03|3951.33|3960.21|3951.51|3959.88|3951.18|33
1630670890000|2021-09-03 12:08:10|3960|3951.3|3960.23|3951.53|3960.23|3951.53|3959.71|3951.01|36
1630670900000|2021-09-03 12:08:20|3960.08|3951.38|3958.89|3950.19|3960.58|3951.88|3958.89|3950.19|36
1630670910000|2021-09-03 12:08:30|3958.86|3950.16|3959.96|3951.26|3960.33|3951.63|3958.83|3950.13|39
1630670920000|2021-09-03 12:08:40|3960.04|3951.34|3960.96|3952.26|3960.96|3952.26|3959.75|3951.05|35
1630670930000|2021-09-03 12:08:50|3961.14|3952.44|3960.06|3951.36|3961.49|3952.79|3959.88|3951.18|36
1630670940000|2021-09-03 12:09:00|3960.25|3951.55|3960.33|3951.63|3960.62|3951.92|3960.25|3951.55|32
1630670950000|2021-09-03 12:09:10|3960.27|3951.57|3960.69|3951.99|3960.88|3952.18|3960.27|3951.57|35
1630670960000|2021-09-03 12:09:20|3960.67|3951.97|3960.24|3951.54|3960.86|3952.16|3958.88|3950.18|37
1630670970000|2021-09-03 12:09:30|3960.33|3951.63|3960.96|3952.26|3961.17|3952.47|3960.33|3951.63|36
1630670980000|2021-09-03 12:09:40|3961.05|3952.35|3962.58|3953.88|3962.64|3953.94|3960.77|3952.07|38
1630670990000|2021-09-03 12:09:50|3962.66|3953.96|3961.04|3952.34|3962.87|3954.17|3961.04|3952.34|39
1630671000000|2021-09-03 12:10:00|3960.99|3952.29|3962.56|3953.86|3962.69|3953.99|3960.99|3952.29|37
1630671010000|2021-09-03 12:10:10|3962.52|3953.82|3962.53|3953.83|3962.69|3953.99|3962.19|3953.49|37
1630671020000|2021-09-03 12:10:20|3962.27|3953.57|3962.45|3953.75|3962.46|3953.76|3961.93|3953.23|32
1630671030000|2021-09-03 12:10:30|3962.42|3953.72|3962.8|3954.1|3962.85|3954.15|3962.33|3953.63|34
1630671040000|2021-09-03 12:10:40|3962.7|3954|3961.9|3953.2|3962.84|3954.14|3961.52|3952.82|35
1630671050000|2021-09-03 12:10:50|3961.85|3953.15|3960.71|3952.01|3962.61|3953.91|3960.62|3951.92|36
1630671060000|2021-09-03 12:11:00|3960.68|3951.98|3960.49|3951.79|3960.9|3952.2|3960.22|3951.52|35
1630671070000|2021-09-03 12:11:10|3960.43|3951.73|3959.67|3950.97|3960.43|3951.73|3958.24|3949.54|37
1630671080000|2021-09-03 12:11:20|3959.78|3951.08|3960.21|3951.51|3960.3|3951.6|3959.05|3950.35|39
1630671090000|2021-09-03 12:11:30|3960.2|3951.5|3959.89|3951.19|3960.34|3951.64|3959.89|3951.19|34
1630671100000|2021-09-03 12:11:40|3959.88|3951.18|3958.14|3949.44|3960.11|3951.41|3957.53|3948.83|40
1630671110000|2021-09-03 12:11:50|3957.98|3949.28|3957.59|3948.89|3958.4|3949.7|3957.36|3948.66|30
1630671120000|2021-09-03 12:12:00|3957.69|3948.99|3958.57|3949.87|3958.57|3949.87|3957.36|3948.66|26
1630671130000|2021-09-03 12:12:10|3958.56|3949.86|3957.34|3948.64|3958.56|3949.86|3957.34|3948.64|32
1630671140000|2021-09-03 12:12:20|3957.42|3948.72|3958.26|3949.56|3958.36|3949.66|3957.4|3948.7|38
1630671150000|2021-09-03 12:12:30|3958.16|3949.46|3958.12|3949.42|3958.46|3949.76|3957.76|3949.06|35
1630671160000|2021-09-03 12:12:40|3958.11|3949.41|3958.26|3949.56|3958.61|3949.91|3957.84|3949.14|38
1630671170000|2021-09-03 12:12:50|3958.28|3949.58|3956.76|3948.06|3958.57|3949.87|3956.66|3947.96|35
1630671180000|2021-09-03 12:13:00|3956.78|3948.08|3962.03|3953.33|3962.59|3953.89|3956.59|3947.89|36
1630671190000|2021-09-03 12:13:10|3961.83|3953.13|3961.49|3952.79|3962.15|3953.45|3961.27|3952.57|37
1630671200000|2021-09-03 12:13:20|3961.61|3952.91|3960.98|3952.28|3961.98|3953.28|3960.69|3951.99|36
1630671210000|2021-09-03 12:13:30|3961.14|3952.44|3961.92|3953.22|3962.27|3953.57|3960.95|3952.25|37
1630671220000|2021-09-03 12:13:40|3962.12|3953.42|3961.94|3953.24|3962.47|3953.77|3961.77|3953.07|33
1630671230000|2021-09-03 12:13:50|3962.09|3953.39|3961.65|3952.95|3962.09|3953.39|3961.23|3952.53|35
1630671240000|2021-09-03 12:14:00|3961.61|3952.91|3962.63|3953.93|3962.66|3953.96|3961.48|3952.78|38
1630671250000|2021-09-03 12:14:10|3962.68|3953.98|3961.92|3953.22|3962.68|3953.98|3961.86|3953.16|35
1630671260000|2021-09-03 12:14:20|3962.04|3953.34|3961.44|3952.74|3962.3|3953.6|3961.15|3952.45|33
1630671270000|2021-09-03 12:14:30|3961.43|3952.73|3961.72|3953.02|3961.73|3953.03|3960.83|3952.13|35
1630671280000|2021-09-03 12:14:40|3961.58|3952.88|3961.5|3952.8|3961.72|3953.02|3961.36|3952.66|36
1630671290000|2021-09-03 12:14:50|3961.57|3952.87|3960.92|3952.22|3961.67|3952.97|3960.73|3952.03|35
1630671300000|2021-09-03 12:15:00|3961.23|3952.53|3961.06|3952.36|3961.23|3952.53|3960.7|3952|36
1630671310000|2021-09-03 12:15:10|3961.23|3952.53|3958.72|3950.02|3961.24|3952.54|3958.65|3949.95|38
1630671320000|2021-09-03 12:15:20|3958.71|3950.01|3957.71|3949.01|3958.92|3950.22|3957.48|3948.78|34
1630671330000|2021-09-03 12:15:30|3957.66|3948.96|3957.79|3949.09|3958.49|3949.79|3957.62|3948.92|34
1630671340000|2021-09-03 12:15:40|3957.83|3949.13|3956.56|3947.86|3957.92|3949.22|3956.36|3947.66|37
1630671350000|2021-09-03 12:15:50|3956.59|3947.89|3954.58|3945.88|3956.59|3947.89|3951.91|3943.21|39
1630671360000|2021-09-03 12:16:00|3954.7|3946|3952.05|3943.35|3954.93|3946.23|3951.85|3943.15|35
1630671370000|2021-09-03 12:16:10|3952.37|3943.67|3950.88|3942.18|3952.63|3943.93|3950.6|3941.9|35
1630671380000|2021-09-03 12:16:20|3950.58|3941.88|3950.23|3941.53|3951.29|3942.59|3950.04|3941.34|39
1630671390000|2021-09-03 12:16:30|3950.34|3941.64|3952.27|3943.57|3952.81|3944.11|3950.2|3941.5|39
1630671400000|2021-09-03 12:16:40|3951.93|3943.23|3952.55|3943.85|3952.55|3943.85|3950.65|3941.95|40
1630671410000|2021-09-03 12:16:50|3952.41|3943.71|3952.73|3944.03|3953.21|3944.51|3952.27|3943.57|40
1630671420000|2021-09-03 12:17:00|3952.6|3943.9|3953.78|3945.08|3953.78|3945.08|3952.6|3943.9|34
1630671430000|2021-09-03 12:17:10|3953.79|3945.09|3954.43|3945.73|3954.7|3946|3952.05|3943.35|39
1630671440000|2021-09-03 12:17:20|3954.45|3945.75|3953.19|3944.49|3954.45|3945.75|3952.5|3943.8|39
1630671450000|2021-09-03 12:17:30|3953.21|3944.51|3952.71|3944.01|3953.57|3944.87|3951.91|3943.21|38
1630671460000|2021-09-03 12:17:40|3952.79|3944.09|3953.04|3944.34|3953.81|3945.11|3952.39|3943.69|38
1630671470000|2021-09-03 12:17:50|3952.96|3944.26|3952.27|3943.57|3953.01|3944.31|3952.2|3943.5|36
1630671480000|2021-09-03 12:18:00|3952.16|3943.46|3952.26|3943.56|3952.45|3943.75|3951.64|3942.94|36
1630671490000|2021-09-03 12:18:10|3952.21|3943.51|3951.45|3942.75|3952.4|3943.7|3951.21|3942.51|34
1630671500000|2021-09-03 12:18:20|3951.47|3942.77|3952.12|3943.42|3952.49|3943.79|3951.22|3942.52|40
1630671510000|2021-09-03 12:18:30|3951.99|3943.29|3950.72|3942.02|3952.13|3943.43|3950.63|3941.93|39
1630671520000|2021-09-03 12:18:40|3950.76|3942.06|3949.23|3940.53|3950.76|3942.06|3948.72|3940.02|35
1630671530000|2021-09-03 12:18:50|3949.21|3940.51|3949.79|3941.09|3949.95|3941.25|3948.6|3939.9|34
1630671540000|2021-09-03 12:19:00|3949.66|3940.96|3949.97|3941.27|3950.26|3941.56|3949.65|3940.95|36
1630671550000|2021-09-03 12:19:10|3950.11|3941.41|3950.36|3941.66|3950.56|3941.86|3949.45|3940.75|38
1630671560000|2021-09-03 12:19:20|3950.45|3941.75|3950.41|3941.71|3950.46|3941.76|3949.78|3941.08|32
1630671570000|2021-09-03 12:19:30|3950.47|3941.77|3952.28|3943.58|3952.28|3943.58|3950.39|3941.69|34
1630671580000|2021-09-03 12:19:40|3952.3|3943.6|3952.75|3944.05|3953.63|3944.93|3951.9|3943.2|36
1630671590000|2021-09-03 12:19:50|3952.72|3944.02|3951.78|3943.08|3952.72|3944.02|3951.78|3943.08|34
1630671600000|2021-09-03 12:20:00|3951.64|3942.94|3951.13|3942.43|3951.64|3942.94|3950.9|3942.2|34
1630671610000|2021-09-03 12:20:10|3951.17|3942.47|3950.81|3942.11|3951.23|3942.53|3950.81|3942.11|31
1630671620000|2021-09-03 12:20:20|3950.79|3942.09|3949.73|3941.03|3950.79|3942.09|3949.21|3940.51|37
1630671630000|2021-09-03 12:20:30|3949.59|3940.89|3952.66|3943.96|3952.66|3943.96|3949.09|3940.39|29
1630671640000|2021-09-03 12:20:40|3952.63|3943.93|3952.42|3943.72|3952.68|3943.98|3951.57|3942.87|29
1630671650000|2021-09-03 12:20:50|3952.43|3943.73|3953.23|3944.53|3953.34|3944.64|3952.14|3943.44|32
1630671660000|2021-09-03 12:21:00|3953.24|3944.54|3952.73|3944.03|3953.45|3944.75|3952.73|3944.03|32
1630671670000|2021-09-03 12:21:10|3952.76|3944.06|3951.71|3943.01|3952.76|3944.06|3951.71|3943.01|30
1630671680000|2021-09-03 12:21:20|3951.66|3942.96|3953.84|3945.14|3953.98|3945.28|3951.58|3942.88|34
1630671690000|2021-09-03 12:21:30|3953.85|3945.15|3952.64|3943.94|3953.95|3945.25|3952.28|3943.58|35
1630671700000|2021-09-03 12:21:40|3952.62|3943.92|3951.93|3943.23|3952.62|3943.92|3951.88|3943.18|32
1630671710000|2021-09-03 12:21:50|3951.92|3943.22|3950.89|3942.19|3952.38|3943.68|3950.89|3942.19|31
1630671720000|2021-09-03 12:22:00|3950.74|3942.04|3950.43|3941.73|3950.74|3942.04|3949.49|3940.79|30
1630671730000|2021-09-03 12:22:10|3950.26|3941.56|3950.17|3941.47|3950.65|3941.95|3949.89|3941.19|35
1630671740000|2021-09-03 12:22:20|3950.14|3941.44|3949.03|3940.33|3950.32|3941.62|3949.03|3940.33|33
1630671750000|2021-09-03 12:22:30|3949.37|3940.67|3947.15|3938.45|3949.43|3940.73|3946.77|3938.07|38
1630671760000|2021-09-03 12:22:40|3947.05|3938.35|3946.89|3938.19|3947.05|3938.35|3946.54|3937.84|33
1630671770000|2021-09-03 12:22:50|3947.08|3938.38|3945.72|3937.02|3947.08|3938.38|3945.7|3937|38
1630671780000|2021-09-03 12:23:00|3945.95|3937.25|3946.38|3937.68|3946.91|3938.21|3945.7|3937|37
1630671790000|2021-09-03 12:23:10|3946.42|3937.72|3946.38|3937.68|3946.45|3937.75|3945.98|3937.28|34
1630671800000|2021-09-03 12:23:20|3946.29|3937.59|3945.51|3936.81|3946.49|3937.79|3945.02|3936.32|35
1630671810000|2021-09-03 12:23:30|3945.88|3937.18|3944|3935.3|3945.94|3937.24|3943.99|3935.29|36
1630671820000|2021-09-03 12:23:40|3944.25|3935.55|3943.52|3934.82|3944.29|3935.59|3942.67|3933.97|39
1630671830000|2021-09-03 12:23:50|3943.58|3934.88|3942.81|3934.11|3943.82|3935.12|3942.81|3934.11|40
1630671840000|2021-09-03 12:24:00|3942.87|3934.17|3943.01|3934.31|3943.01|3934.31|3942.63|3933.93|31
1630671850000|2021-09-03 12:24:10|3943.17|3934.47|3944.48|3935.78|3944.48|3935.78|3943.02|3934.32|36
1630671860000|2021-09-03 12:24:20|3944.51|3935.81|3943.61|3934.91|3944.51|3935.81|3943.35|3934.65|36
1630671870000|2021-09-03 12:24:30|3943.7|3935|3942.96|3934.26|3943.74|3935.04|3942.78|3934.08|37
1630671880000|2021-09-03 12:24:40|3943|3934.3|3942.76|3934.06|3943.05|3934.35|3942.51|3933.81|37
1630671890000|2021-09-03 12:24:50|3942.59|3933.89|3941.45|3932.75|3942.67|3933.97|3941.32|3932.62|34
1630671900000|2021-09-03 12:25:00|3941.36|3932.66|3941.02|3932.32|3941.55|3932.85|3940.89|3932.19|34
1630671910000|2021-09-03 12:25:10|3941.12|3932.42|3942.32|3933.62|3942.81|3934.11|3941.12|3932.42|34
1630671920000|2021-09-03 12:25:20|3942.14|3933.44|3941.32|3932.62|3942.21|3933.51|3941.23|3932.53|34
1630671930000|2021-09-03 12:25:30|3941.29|3932.59|3941.26|3932.56|3941.48|3932.78|3941.26|3932.56|31
1630671940000|2021-09-03 12:25:40|3941.23|3932.53|3938.11|3929.41|3941.39|3932.69|3938.11|3929.41|32
1630671950000|2021-09-03 12:25:50|3938.16|3929.46|3938.65|3929.95|3939.01|3930.31|3937.79|3929.09|37
1630671960000|2021-09-03 12:26:00|3938.79|3930.09|3937.12|3928.42|3938.8|3930.1|3937.12|3928.42|39
1630671970000|2021-09-03 12:26:10|3937.1|3928.4|3936.12|3927.42|3937.27|3928.57|3935.94|3927.24|37
1630671980000|2021-09-03 12:26:20|3935.95|3927.25|3934.96|3926.26|3935.95|3927.25|3934.79|3926.09|38
1630671990000|2021-09-03 12:26:30|3934.92|3926.22|3932.27|3923.57|3935|3926.3|3932.27|3923.57|38
1630672000000|2021-09-03 12:26:40|3931.9|3923.2|3932.97|3924.27|3934.18|3925.48|3931.9|3923.2|38
1630672010000|2021-09-03 12:26:50|3932.74|3924.04|3934.68|3925.98|3934.74|3926.04|3931.92|3923.22|40
1630672020000|2021-09-03 12:27:00|3934.63|3925.93|3934.87|3926.17|3935.23|3926.53|3934.38|3925.68|37
1630672030000|2021-09-03 12:27:10|3934.82|3926.12|3936.52|3927.82|3936.52|3927.82|3934.52|3925.82|36
1630672040000|2021-09-03 12:27:20|3936.47|3927.77|3938.1|3929.4|3938.3|3929.6|3935.81|3927.11|37
1630672050000|2021-09-03 12:27:30|3938.28|3929.58|3939.16|3930.46|3939.5|3930.8|3937.95|3929.25|39
1630672060000|2021-09-03 12:27:40|3939.08|3930.38|3940.47|3931.77|3940.89|3932.19|3939.08|3930.38|39
1630672070000|2021-09-03 12:27:50|3940.7|3932|3943.14|3934.44|3943.18|3934.48|3940.7|3932|39
1630672080000|2021-09-03 12:28:00|3943.35|3934.65|3943.87|3935.17|3944.01|3935.31|3942.99|3934.29|34
1630672090000|2021-09-03 12:28:10|3943.83|3935.13|3942.78|3934.08|3944.52|3935.82|3942.78|3934.08|34
1630672100000|2021-09-03 12:28:20|3942.86|3934.16|3942.93|3934.23|3943|3934.3|3942.38|3933.68|38
1630672110000|2021-09-03 12:28:30|3943|3934.3|3945.99|3937.29|3946.04|3937.34|3942.72|3934.02|35
1630672120000|2021-09-03 12:28:40|3945.9|3937.2|3946.49|3937.79|3946.55|3937.85|3945.51|3936.81|32
1630672130000|2021-09-03 12:28:50|3946.44|3937.74|3946.29|3937.59|3946.44|3937.74|3945.32|3936.62|35
1630672140000|2021-09-03 12:29:00|3946.27|3937.57|3946.41|3937.71|3946.62|3937.92|3946.18|3937.48|35
1630672150000|2021-09-03 12:29:10|3946.39|3937.69|3946.07|3937.37|3946.39|3937.69|3945.74|3937.04|39
1630672160000|2021-09-03 12:29:20|3946.04|3937.34|3947.76|3939.06|3947.85|3939.15|3945.87|3937.17|38
1630672170000|2021-09-03 12:29:30|3947.55|3938.85|3947.92|3939.22|3948.52|3939.82|3947.55|3938.85|34
1630672180000|2021-09-03 12:29:40|3947.98|3939.28|3946.65|3937.95|3948.41|3939.71|3946.62|3937.92|38
1630672190000|2021-09-03 12:29:50|3946.72|3938.02|3946.09|3937.39|3946.75|3938.05|3945.82|3937.12|31
1630672200000|2021-09-03 12:30:00|3946.05|3937.35|3952.64|3943.94|3952.64|3943.94|3946.05|3937.35|38
1630672210000|2021-09-03 12:30:10|3952.73|3944.03|3954.21|3945.51|3954.34|3945.64|3952.73|3944.03|40
1630672220000|2021-09-03 12:30:20|3954.37|3945.67|3954.05|3945.35|3954.65|3945.95|3953.67|3944.97|32
1630672230000|2021-09-03 12:30:30|3953.92|3945.22|3953.92|3945.22|3954.54|3945.84|3952.72|3944.02|36
1630672240000|2021-09-03 12:30:40|3953.83|3945.13|3957.28|3948.58|3957.38|3948.68|3953.73|3945.03|38
1630672250000|2021-09-03 12:30:50|3956.95|3948.25|3958.63|3949.93|3958.89|3950.19|3956.48|3947.78|38
1630672260000|2021-09-03 12:31:00|3958.55|3949.85|3960.77|3952.07|3961.11|3952.41|3958.23|3949.53|34
1630672270000|2021-09-03 12:31:10|3960.81|3952.11|3963.03|3954.33|3963.03|3954.33|3960.68|3951.98|31
1630672280000|2021-09-03 12:31:20|3963.02|3954.32|3960.08|3951.38|3963.02|3954.32|3959.86|3951.16|38
1630672290000|2021-09-03 12:31:30|3959.96|3951.26|3961.4|3952.7|3964.2|3955.5|3959.96|3951.26|32
1630672300000|2021-09-03 12:31:40|3961.26|3952.56|3963.88|3955.18|3963.88|3955.18|3960.29|3951.59|31
1630672310000|2021-09-03 12:31:50|3962.89|3954.19|3965.35|3956.65|3965.35|3956.65|3962.58|3953.88|27
1630672320000|2021-09-03 12:32:00|3965.59|3956.89|3973.69|3964.99|3973.99|3965.29|3965.59|3956.89|34
1630672330000|2021-09-03 12:32:10|3973.63|3964.93|3973.77|3965.07|3974.36|3965.66|3972.3|3963.6|35
1630672340000|2021-09-03 12:32:20|3974.2|3965.5|3980.05|3971.35|3980.05|3971.35|3972.95|3964.25|39
1630672350000|2021-09-03 12:32:30|3980|3971.3|3976.46|3967.76|3984.05|3975.35|3976.46|3967.76|40
1630672360000|2021-09-03 12:32:40|3976.36|3967.66|3976.53|3967.83|3979.37|3970.67|3974.02|3965.32|40
1630672370000|2021-09-03 12:32:50|3976.49|3967.79|3980.09|3971.39|3980.09|3971.39|3975.47|3966.77|32
1630672380000|2021-09-03 12:33:00|3979.84|3971.14|3971.65|3962.95|3980.1|3971.4|3971.2|3962.5|36
1630672390000|2021-09-03 12:33:10|3972.18|3963.48|3966.24|3957.54|3972.18|3963.48|3961.87|3953.17|39
1630672400000|2021-09-03 12:33:20|3966.26|3957.56|3966.22|3957.52|3968.51|3959.81|3965.19|3956.49|34
1630672410000|2021-09-03 12:33:30|3966.08|3957.38|3967.51|3958.81|3971.49|3962.79|3966.08|3957.38|36
1630672420000|2021-09-03 12:33:40|3968.8|3960.1|3968.53|3959.83|3968.8|3960.1|3967.05|3958.35|37
1630672430000|2021-09-03 12:33:50|3968.84|3960.14|3968.1|3959.4|3968.92|3960.22|3967.66|3958.96|37
1630672440000|2021-09-03 12:34:00|3968.12|3959.42|3967.27|3958.57|3969.91|3961.21|3967.27|3958.57|38
1630672450000|2021-09-03 12:34:10|3967.36|3958.66|3967.87|3959.17|3969.26|3960.56|3966.19|3957.49|35
1630672460000|2021-09-03 12:34:20|3967.96|3959.26|3964.49|3955.79|3967.96|3959.26|3964.33|3955.63|36
1630672470000|2021-09-03 12:34:30|3964.65|3955.95|3962.63|3953.93|3965.63|3956.93|3962.63|3953.93|37
1630672480000|2021-09-03 12:34:40|3962.6|3953.9|3962.61|3953.91|3964.05|3955.35|3960.89|3952.19|38
1630672490000|2021-09-03 12:34:50|3962.9|3954.2|3961.94|3953.24|3963.3|3954.6|3961.38|3952.68|37
1630672500000|2021-09-03 12:35:00|3961.64|3952.94|3966.71|3958.01|3966.71|3958.01|3960.07|3951.37|39
1630672510000|2021-09-03 12:35:10|3966.9|3958.2|3970.99|3962.29|3970.99|3962.29|3966.79|3958.09|36
1630672520000|2021-09-03 12:35:20|3969.97|3961.27|3970.94|3962.24|3971.68|3962.98|3969.26|3960.56|34
1630672530000|2021-09-03 12:35:30|3970.47|3961.77|3970.84|3962.14|3971.85|3963.15|3970.33|3961.63|31
1630672540000|2021-09-03 12:35:40|3970.83|3962.13|3971.09|3962.39|3972.04|3963.34|3970.78|3962.08|26
1630672550000|2021-09-03 12:35:50|3971.1|3962.4|3972.04|3963.34|3972.12|3963.42|3970.3|3961.6|36
1630672560000|2021-09-03 12:36:00|3972|3963.3|3970.44|3961.74|3972|3963.3|3970.44|3961.74|14
1630672570000|2021-09-03 12:36:10|3970.46|3961.76|3967.66|3958.96|3972.29|3963.59|3967.66|3958.96|36
1630672580000|2021-09-03 12:36:20|3968.03|3959.33|3970.62|3961.92|3970.74|3962.04|3966.87|3958.17|38
1630672590000|2021-09-03 12:36:30|3970.66|3961.96|3967.73|3959.03|3970.66|3961.96|3967.73|3959.03|29
1630672600000|2021-09-03 12:36:40|3967.55|3958.85|3966.59|3957.89|3967.88|3959.18|3966.49|3957.79|35
1630672610000|2021-09-03 12:36:50|3966.63|3957.93|3964.33|3955.63|3968.52|3959.82|3964.11|3955.41|40
1630672620000|2021-09-03 12:37:00|3964.97|3956.27|3965.73|3957.03|3965.75|3957.05|3964.24|3955.54|37
1630672630000|2021-09-03 12:37:10|3965.77|3957.07|3968.64|3959.94|3968.64|3959.94|3965.41|3956.71|38
1630672640000|2021-09-03 12:37:20|3968.6|3959.9|3966.86|3958.16|3968.82|3960.12|3966.43|3957.73|38
1630672650000|2021-09-03 12:37:30|3967.33|3958.63|3964.82|3956.12|3967.33|3958.63|3964.62|3955.92|36
1630672660000|2021-09-03 12:37:40|3965.01|3956.31|3964.2|3955.5|3965.4|3956.7|3961.98|3953.28|34
1630672670000|2021-09-03 12:37:50|3962.96|3954.26|3960.54|3951.84|3964.2|3955.5|3960.25|3951.55|38
1630672680000|2021-09-03 12:38:00|3960.48|3951.78|3958.85|3950.15|3961.35|3952.65|3958.85|3950.15|36
1630672690000|2021-09-03 12:38:10|3958.75|3950.05|3960.77|3952.07|3961.09|3952.39|3958.63|3949.93|39
1630672700000|2021-09-03 12:38:20|3960.84|3952.14|3961.11|3952.41|3963.27|3954.57|3960.78|3952.08|38
1630672710000|2021-09-03 12:38:30|3961.06|3952.36|3960.74|3952.04|3961.26|3952.56|3959.73|3951.03|40
1630672720000|2021-09-03 12:38:40|3960.57|3951.87|3962|3953.3|3962.39|3953.69|3960.37|3951.67|38
1630672730000|2021-09-03 12:38:50|3961.88|3953.18|3962.87|3954.17|3963.4|3954.7|3961.88|3953.18|40
1630672740000|2021-09-03 12:39:00|3962.9|3954.2|3962.91|3954.21|3963.31|3954.61|3962.14|3953.44|36
1630672750000|2021-09-03 12:39:10|3962.89|3954.19|3964.29|3955.59|3964.31|3955.61|3962.72|3954.02|38
1630672760000|2021-09-03 12:39:20|3964.31|3955.61|3963.64|3954.94|3964.31|3955.61|3963.1|3954.4|36
1630672770000|2021-09-03 12:39:30|3963.66|3954.96|3961.97|3953.27|3963.82|3955.12|3961.72|3953.02|38
1630672780000|2021-09-03 12:39:40|3961.87|3953.17|3961.02|3952.32|3962.04|3953.34|3960.98|3952.28|28
1630672790000|2021-09-03 12:39:50|3961.03|3952.33|3961.18|3952.48|3961.34|3952.64|3960.82|3952.12|29
1630672800000|2021-09-03 12:40:00|3961.17|3952.47|3954.17|3945.47|3961.17|3952.47|3954.01|3945.31|39
1630672810000|2021-09-03 12:40:10|3954.15|3945.45|3952.16|3943.46|3954.56|3945.86|3952.16|3943.46|39
1630672820000|2021-09-03 12:40:20|3950|3941.3|3952.69|3943.99|3952.69|3943.99|3949.76|3941.06|37
1630672830000|2021-09-03 12:40:30|3952.66|3943.96|3951.07|3942.37|3954.58|3945.88|3950.61|3941.91|40
1630672840000|2021-09-03 12:40:40|3951.56|3942.86|3956.11|3947.41|3956.58|3947.88|3951.35|3942.65|38
1630672850000|2021-09-03 12:40:50|3956.13|3947.43|3950.7|3942|3956.25|3947.55|3950.42|3941.72|39
1630672860000|2021-09-03 12:41:00|3950.86|3942.16|3951.13|3942.43|3953.54|3944.84|3950.19|3941.49|39
1630672870000|2021-09-03 12:41:10|3951.08|3942.38|3953.2|3944.5|3953.71|3945.01|3950.62|3941.92|39
1630672880000|2021-09-03 12:41:20|3953.4|3944.7|3954.04|3945.34|3954.04|3945.34|3952.56|3943.86|39
1630672890000|2021-09-03 12:41:30|3954.05|3945.35|3955.65|3946.95|3955.78|3947.08|3954.02|3945.32|39
1630672900000|2021-09-03 12:41:40|3955.54|3946.84|3954.74|3946.04|3955.54|3946.84|3953.11|3944.41|39
1630672910000|2021-09-03 12:41:50|3954.42|3945.72|3953.96|3945.26|3956.04|3947.34|3953.8|3945.1|36
1630672920000|2021-09-03 12:42:00|3954.03|3945.33|3954.89|3946.19|3955.32|3946.62|3954.03|3945.33|38
1630672930000|2021-09-03 12:42:10|3955|3946.3|3955.93|3947.23|3955.99|3947.29|3954.95|3946.25|38
1630672940000|2021-09-03 12:42:20|3955.97|3947.27|3957.7|3949|3958.08|3949.38|3955.97|3947.27|36
1630672950000|2021-09-03 12:42:30|3957.99|3949.29|3960.74|3952.04|3960.93|3952.23|3957.99|3949.29|38
1630672960000|2021-09-03 12:42:40|3960.67|3951.97|3960.14|3951.44|3960.81|3952.11|3958.84|3950.14|39
1630672970000|2021-09-03 12:42:50|3960.25|3951.55|3961.04|3952.34|3961.11|3952.41|3957.89|3949.19|39
1630672980000|2021-09-03 12:43:00|3961.06|3952.36|3959.71|3951.01|3961.64|3952.94|3959.71|3951.01|40
1630672990000|2021-09-03 12:43:10|3959.66|3950.96|3960.88|3952.18|3961.61|3952.91|3959.43|3950.73|37
1630673000000|2021-09-03 12:43:20|3960.99|3952.29|3961.07|3952.37|3961.27|3952.57|3959.56|3950.86|39
1630673010000|2021-09-03 12:43:30|3961.15|3952.45|3958.78|3950.08|3961.15|3952.45|3957.72|3949.02|38
1630673020000|2021-09-03 12:43:40|3958.79|3950.09|3960.57|3951.87|3960.73|3952.03|3958.57|3949.87|36
1630673030000|2021-09-03 12:43:50|3960.24|3951.54|3959.2|3950.5|3960.24|3951.54|3959.01|3950.31|32
1630673040000|2021-09-03 12:44:00|3959.19|3950.49|3958.92|3950.22|3959.19|3950.49|3957.52|3948.82|37
1630673050000|2021-09-03 12:44:10|3959|3950.3|3959.9|3951.2|3960.16|3951.46|3958.86|3950.16|33
1630673060000|2021-09-03 12:44:20|3959.94|3951.24|3959.66|3950.96|3959.94|3951.24|3958.25|3949.55|39
1630673070000|2021-09-03 12:44:30|3959.64|3950.94|3959.52|3950.82|3959.74|3951.04|3958.72|3950.02|37
1630673080000|2021-09-03 12:44:40|3959.48|3950.78|3960.27|3951.57|3960.44|3951.74|3958.7|3950|37
1630673090000|2021-09-03 12:44:50|3959.32|3950.62|3958.15|3949.45|3959.53|3950.83|3957.9|3949.2|39
1630673100000|2021-09-03 12:45:00|3958.14|3949.44|3958.89|3950.19|3959.67|3950.97|3958.14|3949.44|39
1630673110000|2021-09-03 12:45:10|3958.87|3950.17|3957.99|3949.29|3958.87|3950.17|3957.98|3949.28|33
1630673120000|2021-09-03 12:45:20|3958.16|3949.46|3959.49|3950.79|3959.82|3951.12|3957.9|3949.2|36
1630673130000|2021-09-03 12:45:30|3959.57|3950.87|3957.72|3949.02|3959.57|3950.87|3957.66|3948.96|38
1630673140000|2021-09-03 12:45:40|3957.76|3949.06|3958.6|3949.9|3959.31|3950.61|3957.6|3948.9|37
1630673150000|2021-09-03 12:45:50|3958.75|3950.05|3960.59|3951.89|3961.58|3952.88|3958.57|3949.87|37
1630673160000|2021-09-03 12:46:00|3961.22|3952.52|3959.73|3951.03|3961.9|3953.2|3959.73|3951.03|38
1630673170000|2021-09-03 12:46:10|3959.7|3951|3961.38|3952.68|3962.15|3953.45|3959.54|3950.84|33
1630673180000|2021-09-03 12:46:20|3961.5|3952.8|3962.36|3953.66|3963.13|3954.43|3961.5|3952.8|27
1630673190000|2021-09-03 12:46:30|3962.35|3953.65|3961.66|3952.96|3963.17|3954.47|3960.99|3952.29|37
1630673200000|2021-09-03 12:46:40|3961.77|3953.07|3963.56|3954.86|3964.15|3955.45|3961.77|3953.07|25
1630673210000|2021-09-03 12:46:50|3963.43|3954.73|3963.13|3954.43|3963.68|3954.98|3962.94|3954.24|33
1630673220000|2021-09-03 12:47:00|3963.03|3954.33|3963.36|3954.66|3963.41|3954.71|3963.03|3954.33|33
1630673230000|2021-09-03 12:47:10|3963.46|3954.76|3964.33|3955.63|3964.61|3955.91|3963.08|3954.38|35
1630673240000|2021-09-03 12:47:20|3963.86|3955.16|3963.19|3954.49|3963.86|3955.16|3962.53|3953.83|36
1630673250000|2021-09-03 12:47:30|3962.81|3954.11|3963.12|3954.42|3964.38|3955.68|3962.8|3954.1|36
1630673260000|2021-09-03 12:47:40|3963.1|3954.4|3962.8|3954.1|3963.43|3954.73|3961.73|3953.03|30
1630673270000|2021-09-03 12:47:50|3962.7|3954|3964.92|3956.22|3965.52|3956.82|3962.7|3954|31
1630673280000|2021-09-03 12:48:00|3965.03|3956.33|3964.61|3955.91|3965.22|3956.52|3964.45|3955.75|35
1630673290000|2021-09-03 12:48:10|3964.55|3955.85|3964.89|3956.19|3965.63|3956.93|3964.13|3955.43|36
1630673300000|2021-09-03 12:48:20|3964.84|3956.14|3966.15|3957.45|3966.15|3957.45|3964.46|3955.76|32
1630673310000|2021-09-03 12:48:30|3966.31|3957.61|3968.8|3960.1|3969.01|3960.31|3966.18|3957.48|36
1630673320000|2021-09-03 12:48:40|3968.74|3960.04|3969.48|3960.78|3969.48|3960.78|3967.32|3958.62|36
1630673330000|2021-09-03 12:48:50|3969.54|3960.84|3968.86|3960.16|3969.82|3961.12|3968.26|3959.56|35
1630673340000|2021-09-03 12:49:00|3969.06|3960.36|3967.98|3959.28|3969.06|3960.36|3967.32|3958.62|35
1630673350000|2021-09-03 12:49:10|3967.99|3959.29|3968.65|3959.95|3969.45|3960.75|3967.99|3959.29|36
1630673360000|2021-09-03 12:49:20|3968.27|3959.57|3968.84|3960.14|3969.71|3961.01|3968.27|3959.57|30
1630673370000|2021-09-03 12:49:30|3968.8|3960.1|3968.94|3960.24|3969.03|3960.33|3968.65|3959.95|18
1630673380000|2021-09-03 12:49:40|3969.01|3960.31|3969.7|3961|3969.84|3961.14|3968.66|3959.96|31
1630673390000|2021-09-03 12:49:50|3969.68|3960.98|3970.96|3962.26|3971.2|3962.5|3969.64|3960.94|34
1630673400000|2021-09-03 12:50:00|3970.89|3962.19|3968.39|3959.69|3971|3962.3|3968.29|3959.59|36
1630673410000|2021-09-03 12:50:10|3968.34|3959.64|3965.02|3956.32|3968.34|3959.64|3965.02|3956.32|39
1630673420000|2021-09-03 12:50:20|3965.19|3956.49|3966.66|3957.96|3967.39|3958.69|3965.07|3956.37|40
1630673430000|2021-09-03 12:50:30|3966.71|3958.01|3963.75|3955.05|3966.85|3958.15|3963.48|3954.78|39
1630673440000|2021-09-03 12:50:40|3964.01|3955.31|3964.79|3956.09|3965.34|3956.64|3964.01|3955.31|38
1630673450000|2021-09-03 12:50:50|3964.82|3956.12|3966.07|3957.37|3966.68|3957.98|3964.64|3955.94|39
1630673460000|2021-09-03 12:51:00|3966.05|3957.35|3962.19|3953.49|3966.6|3957.9|3962.19|3953.49|36
1630673470000|2021-09-03 12:51:10|3962.27|3953.57|3963.47|3954.77|3963.63|3954.93|3961.82|3953.12|39
1630673480000|2021-09-03 12:51:20|3963.08|3954.38|3963.28|3954.58|3963.28|3954.58|3962.04|3953.34|38
1630673490000|2021-09-03 12:51:30|3963.18|3954.48|3961.44|3952.74|3963.54|3954.84|3961.24|3952.54|39
1630673500000|2021-09-03 12:51:40|3961.3|3952.6|3962.18|3953.48|3963.56|3954.86|3960.5|3951.8|40
1630673510000|2021-09-03 12:51:50|3962.13|3953.43|3961.81|3953.11|3962.79|3954.09|3961.79|3953.09|38
1630673520000|2021-09-03 12:52:00|3962.03|3953.33|3961.6|3952.9|3962.2|3953.5|3961.43|3952.73|39
1630673530000|2021-09-03 12:52:10|3961.75|3953.05|3961.65|3952.95|3962.03|3953.33|3961.64|3952.94|34
1630673540000|2021-09-03 12:52:20|3961.68|3952.98|3961.65|3952.95|3961.84|3953.14|3961.63|3952.93|33
1630673550000|2021-09-03 12:52:30|3961.7|3953|3961.78|3953.08|3961.94|3953.24|3961.64|3952.94|31
1630673560000|2021-09-03 12:52:40|3961.84|3953.14|3961.86|3953.16|3961.98|3953.28|3961.47|3952.77|40
1630673570000|2021-09-03 12:52:50|3961.93|3953.23|3957.92|3949.22|3962.16|3953.46|3957.92|3949.22|36
1630673580000|2021-09-03 12:53:00|3958.05|3949.35|3957.79|3949.09|3958.17|3949.47|3957.19|3948.49|38
1630673590000|2021-09-03 12:53:10|3957.82|3949.12|3961.74|3953.04|3963.65|3954.95|3957.5|3948.8|36
1630673600000|2021-09-03 12:53:20|3961.75|3953.05|3962.96|3954.26|3963.32|3954.62|3961.61|3952.91|37
1630673610000|2021-09-03 12:53:30|3963.09|3954.39|3961.45|3952.75|3963.58|3954.88|3961.22|3952.52|32
1630673620000|2021-09-03 12:53:40|3961.46|3952.76|3963.13|3954.43|3963.76|3955.06|3961.24|3952.54|39
1630673630000|2021-09-03 12:53:50|3963.11|3954.41|3962.74|3954.04|3963.24|3954.54|3961.56|3952.86|38
1630673640000|2021-09-03 12:54:00|3962.89|3954.19|3963.52|3954.82|3963.88|3955.18|3962.89|3954.19|32
1630673650000|2021-09-03 12:54:10|3963.34|3954.64|3963.57|3954.87|3963.91|3955.21|3963.34|3954.64|38
1630673660000|2021-09-03 12:54:20|3963.7|3955|3964.31|3955.61|3964.76|3956.06|3963.5|3954.8|36
1630673670000|2021-09-03 12:54:30|3964.33|3955.63|3964.66|3955.96|3964.76|3956.06|3964.17|3955.47|38
1630673680000|2021-09-03 12:54:40|3964.7|3956|3964.8|3956.1|3965.3|3956.6|3964.35|3955.65|36
1630673690000|2021-09-03 12:54:50|3964.67|3955.97|3965.07|3956.37|3965.28|3956.58|3964.62|3955.92|35
1630673700000|2021-09-03 12:55:00|3965.28|3956.58|3966.33|3957.63|3966.41|3957.71|3965.23|3956.53|32
1630673710000|2021-09-03 12:55:10|3966.29|3957.59|3966.1|3957.4|3967.02|3958.32|3966|3957.3|34
1630673720000|2021-09-03 12:55:20|3966.02|3957.32|3965.72|3957.02|3966.02|3957.32|3965.56|3956.86|37
1630673730000|2021-09-03 12:55:30|3965.71|3957.01|3966.73|3958.03|3966.73|3958.03|3965.66|3956.96|33
1630673740000|2021-09-03 12:55:40|3966.78|3958.08|3966.03|3957.33|3966.98|3958.28|3965.93|3957.23|35
1630673750000|2021-09-03 12:55:50|3965.93|3957.23|3965.57|3956.87|3966.11|3957.41|3965.52|3956.82|34
1630673760000|2021-09-03 12:56:00|3965.64|3956.94|3963.84|3955.14|3965.68|3956.98|3963.66|3954.96|36
1630673770000|2021-09-03 12:56:10|3963.92|3955.22|3964.8|3956.1|3965.26|3956.56|3963.8|3955.1|35
1630673780000|2021-09-03 12:56:20|3964.88|3956.18|3962.79|3954.09|3965.01|3956.31|3962.66|3953.96|36
1630673790000|2021-09-03 12:56:30|3962.85|3954.15|3962.35|3953.65|3962.87|3954.17|3962.26|3953.56|35
1630673800000|2021-09-03 12:56:40|3962.45|3953.75|3962.25|3953.55|3962.83|3954.13|3962.23|3953.53|33
1630673810000|2021-09-03 12:56:50|3962.3|3953.6|3962.03|3953.33|3962.34|3953.64|3962.02|3953.32|27
1630673820000|2021-09-03 12:57:00|3962.05|3953.35|3962.01|3953.31|3963.15|3954.45|3962.01|3953.31|35
1630673830000|2021-09-03 12:57:10|3962|3953.3|3961.78|3953.08|3962.06|3953.36|3961.51|3952.81|34
1630673840000|2021-09-03 12:57:20|3961.74|3953.04|3960.79|3952.09|3961.88|3953.18|3960.79|3952.09|36
1630673850000|2021-09-03 12:57:30|3960.24|3951.54|3958.38|3949.68|3960.45|3951.75|3958.1|3949.4|40
1630673860000|2021-09-03 12:57:40|3958.37|3949.67|3959.4|3950.7|3960|3951.3|3958.24|3949.54|38
1630673870000|2021-09-03 12:57:50|3958.84|3950.14|3956.57|3947.87|3958.84|3950.14|3956.32|3947.62|34
1630673880000|2021-09-03 12:58:00|3956.75|3948.05|3956.54|3947.84|3957.4|3948.7|3956.36|3947.66|40
1630673890000|2021-09-03 12:58:10|3956.5|3947.8|3957.22|3948.52|3957.31|3948.61|3956.08|3947.38|36
1630673900000|2021-09-03 12:58:20|3957.23|3948.53|3957.14|3948.44|3957.35|3948.65|3957.07|3948.37|31
1630673910000|2021-09-03 12:58:30|3957.17|3948.47|3957.52|3948.82|3957.59|3948.89|3957.07|3948.37|34
1630673920000|2021-09-03 12:58:40|3957.46|3948.76|3957.95|3949.25|3958.4|3949.7|3957.27|3948.57|35
1630673930000|2021-09-03 12:58:50|3958.01|3949.31|3957.31|3948.61|3958.01|3949.31|3956.59|3947.89|39
1630673940000|2021-09-03 12:59:00|3957.32|3948.62|3957.21|3948.51|3957.43|3948.73|3956.83|3948.13|38
1630673950000|2021-09-03 12:59:10|3957.3|3948.6|3958.4|3949.7|3958.43|3949.73|3957.23|3948.53|38
1630673960000|2021-09-03 12:59:20|3958.21|3949.51|3958.04|3949.34|3958.37|3949.67|3957.99|3949.29|36
1630673970000|2021-09-03 12:59:30|3958.02|3949.32|3957.29|3948.59|3958.02|3949.32|3957.29|3948.59|31
1630673980000|2021-09-03 12:59:40|3957.36|3948.66|3957.34|3948.64|3957.57|3948.87|3957.12|3948.42|34
1630673990000|2021-09-03 12:59:50|3957.35|3948.65|3955.99|3947.29|3957.36|3948.66|3955.61|3946.91|37
1630674000000|2021-09-03 13:00:00|3956.02|3947.32|3957.3|3948.6|3957.44|3948.74|3955.61|3946.91|28
1630674010000|2021-09-03 13:00:10|3957.43|3948.73|3958.25|3949.55|3958.86|3950.16|3957.43|3948.73|34
1630674020000|2021-09-03 13:00:20|3958.31|3949.61|3958.61|3949.91|3958.95|3950.25|3958.31|3949.61|32
1630674030000|2021-09-03 13:00:30|3958.6|3949.9|3959.1|3950.4|3959.11|3950.41|3958.27|3949.57|29
1630674040000|2021-09-03 13:00:40|3959.03|3950.33|3959.5|3950.8|3959.5|3950.8|3958.95|3950.25|32
1630674050000|2021-09-03 13:00:50|3959.49|3950.79|3959.35|3950.65|3959.51|3950.81|3959.17|3950.47|34
1630674060000|2021-09-03 13:01:00|3959.41|3950.71|3960.75|3952.05|3961.64|3952.94|3959.02|3950.32|38
1630674070000|2021-09-03 13:01:10|3961.54|3952.84|3960.85|3952.15|3961.87|3953.17|3960.7|3952|37
1630674080000|2021-09-03 13:01:20|3961.2|3952.5|3961|3952.3|3961.57|3952.87|3960.44|3951.74|39
1630674090000|2021-09-03 13:01:30|3961.18|3952.48|3961.19|3952.49|3961.5|3952.8|3960.17|3951.47|38
1630674100000|2021-09-03 13:01:40|3961.24|3952.54|3959.7|3951|3961.43|3952.73|3959.7|3951|40
1630674110000|2021-09-03 13:01:50|3959.69|3950.99|3959.13|3950.43|3959.72|3951.02|3959.06|3950.36|33
1630674120000|2021-09-03 13:02:00|3959.11|3950.41|3959|3950.3|3959.48|3950.78|3958.95|3950.25|29
1630674130000|2021-09-03 13:02:10|3959.01|3950.31|3960.57|3951.87|3960.58|3951.88|3958.98|3950.28|26
1630674140000|2021-09-03 13:02:20|3960.39|3951.69|3959.57|3950.87|3960.52|3951.82|3959.36|3950.66|34
1630674150000|2021-09-03 13:02:30|3959.64|3950.94|3960.12|3951.42|3960.17|3951.47|3959.53|3950.83|32
1630674160000|2021-09-03 13:02:40|3960.15|3951.45|3960.22|3951.52|3960.29|3951.59|3960.04|3951.34|30
1630674170000|2021-09-03 13:02:50|3960.23|3951.53|3960.28|3951.58|3960.36|3951.66|3959.77|3951.07|33
1630674180000|2021-09-03 13:03:00|3959.96|3951.26|3960.23|3951.53|3960.35|3951.65|3959.94|3951.24|35
1630674190000|2021-09-03 13:03:10|3960.32|3951.62|3960.77|3952.07|3961.25|3952.55|3960.18|3951.48|39
1630674200000|2021-09-03 13:03:20|3960.9|3952.2|3962.22|3953.52|3962.22|3953.52|3960.9|3952.2|35
1630674210000|2021-09-03 13:03:30|3962.1|3953.4|3962.46|3953.76|3962.67|3953.97|3961.57|3952.87|37
1630674220000|2021-09-03 13:03:40|3962.52|3953.82|3962.9|3954.2|3963.42|3954.72|3962.52|3953.82|35
1630674230000|2021-09-03 13:03:50|3962.99|3954.29|3962.48|3953.78|3963.54|3954.84|3962.04|3953.34|39
1630674240000|2021-09-03 13:04:00|3962.5|3953.8|3962.13|3953.43|3962.71|3954.01|3961.96|3953.26|38
1630674250000|2021-09-03 13:04:10|3962.16|3953.46|3962.64|3953.94|3962.85|3954.15|3962.14|3953.44|38
1630674260000|2021-09-03 13:04:20|3962.57|3953.87|3963.05|3954.35|3963.1|3954.4|3962.52|3953.82|36
1630674270000|2021-09-03 13:04:30|3963.04|3954.34|3963|3954.3|3963.34|3954.64|3962.65|3953.95|36
1630674280000|2021-09-03 13:04:40|3962.97|3954.27|3961.95|3953.25|3962.97|3954.27|3961.72|3953.02|35
1630674290000|2021-09-03 13:04:50|3961.96|3953.26|3962.6|3953.9|3962.6|3953.9|3961.6|3952.9|32
1630674300000|2021-09-03 13:05:00|3962.61|3953.91|3963.19|3954.49|3963.35|3954.65|3962.61|3953.91|26
1630674310000|2021-09-03 13:05:10|3963|3954.3|3962.71|3954.01|3963.17|3954.47|3962.24|3953.54|27
1630674320000|2021-09-03 13:05:20|3962.72|3954.02|3962.76|3954.06|3962.87|3954.17|3962.71|3954.01|25
1630674330000|2021-09-03 13:05:30|3962.71|3954.01|3965.73|3957.03|3966.28|3957.58|3962.71|3954.01|37
1630674340000|2021-09-03 13:05:40|3965.64|3956.94|3965.55|3956.85|3966.44|3957.74|3965.3|3956.6|38
1630674350000|2021-09-03 13:05:50|3965.51|3956.81|3965.75|3957.05|3966.51|3957.81|3965.4|3956.7|38
1630674360000|2021-09-03 13:06:00|3966.39|3957.69|3965.5|3956.8|3966.43|3957.73|3965.23|3956.53|37
1630674370000|2021-09-03 13:06:10|3965.48|3956.78|3965.77|3957.07|3966.66|3957.96|3965.15|3956.45|39
1630674380000|2021-09-03 13:06:20|3965.82|3957.12|3966.15|3957.45|3966.63|3957.93|3965.82|3957.12|37
1630674390000|2021-09-03 13:06:30|3966.19|3957.49|3966.93|3958.23|3967.2|3958.5|3966.16|3957.46|39
1630674400000|2021-09-03 13:06:40|3966.96|3958.26|3967.38|3958.68|3967.38|3958.68|3966.74|3958.04|38
1630674410000|2021-09-03 13:06:50|3967.42|3958.72|3967.55|3958.85|3968.61|3959.91|3967.32|3958.62|38
1630674420000|2021-09-03 13:07:00|3967.59|3958.89|3967.48|3958.78|3967.76|3959.06|3967.24|3958.54|36
1630674430000|2021-09-03 13:07:10|3967.78|3959.08|3967.37|3958.67|3967.78|3959.08|3967.37|3958.67|38
1630674440000|2021-09-03 13:07:20|3967.49|3958.79|3967.04|3958.34|3967.49|3958.79|3966.36|3957.66|34
1630674450000|2021-09-03 13:07:30|3967.02|3958.32|3966.94|3958.24|3967.1|3958.4|3966.46|3957.76|39
1630674460000|2021-09-03 13:07:40|3967.19|3958.49|3966.02|3957.32|3967.19|3958.49|3965.84|3957.14|35
1630674470000|2021-09-03 13:07:50|3966.04|3957.34|3965.65|3956.95|3966.11|3957.41|3965.57|3956.87|39
1630674480000|2021-09-03 13:08:00|3965.59|3956.89|3965.5|3956.8|3965.66|3956.96|3965.15|3956.45|23
1630674490000|2021-09-03 13:08:10|3965.55|3956.85|3963.64|3954.94|3965.55|3956.85|3963.42|3954.72|35
1630674500000|2021-09-03 13:08:20|3963.53|3954.83|3962.06|3953.36|3963.77|3955.07|3962.06|3953.36|38
1630674510000|2021-09-03 13:08:30|3962|3953.3|3962.59|3953.89|3962.61|3953.91|3961.83|3953.13|38
1630674520000|2021-09-03 13:08:40|3962.79|3954.09|3962.69|3953.99|3962.92|3954.22|3962.26|3953.56|34
1630674530000|2021-09-03 13:08:50|3962.65|3953.95|3962.5|3953.8|3962.72|3954.02|3961.92|3953.22|37
1630674540000|2021-09-03 13:09:00|3962.47|3953.77|3963.7|3955|3963.76|3955.06|3962.47|3953.77|33
1630674550000|2021-09-03 13:09:10|3963.69|3954.99|3962.13|3953.43|3963.84|3955.14|3961.58|3952.88|39
1630674560000|2021-09-03 13:09:20|3961.88|3953.18|3963.32|3954.62|3963.47|3954.77|3961.82|3953.12|36
1630674570000|2021-09-03 13:09:30|3963.35|3954.65|3963.67|3954.97|3964.06|3955.36|3963.35|3954.65|38
1630674580000|2021-09-03 13:09:40|3963.65|3954.95|3965.68|3956.98|3965.81|3957.11|3963.64|3954.94|30
1630674590000|2021-09-03 13:09:50|3965.67|3956.97|3964.08|3955.38|3965.67|3956.97|3963.76|3955.06|36
1630674600000|2021-09-03 13:10:00|3964.22|3955.52|3964.72|3956.02|3964.76|3956.06|3963.99|3955.29|37
1630674610000|2021-09-03 13:10:10|3964.84|3956.14|3964.53|3955.83|3964.86|3956.16|3964.22|3955.52|32
1630674620000|2021-09-03 13:10:20|3964.36|3955.66|3963.97|3955.27|3964.47|3955.77|3963.12|3954.42|32
1630674630000|2021-09-03 13:10:30|3963.98|3955.28|3964.31|3955.61|3964.81|3956.11|3963.83|3955.13|32
1630674640000|2021-09-03 13:10:40|3964.32|3955.62|3966.57|3957.87|3966.6|3957.9|3964.32|3955.62|35
1630674650000|2021-09-03 13:10:50|3966.46|3957.76|3965.72|3957.02|3966.46|3957.76|3965.72|3957.02|32
1630674660000|2021-09-03 13:11:00|3965.6|3956.9|3965.76|3957.06|3965.8|3957.1|3965.11|3956.41|24
1630674670000|2021-09-03 13:11:10|3965.78|3957.08|3964.54|3955.84|3966.08|3957.38|3964.23|3955.53|35
1630674680000|2021-09-03 13:11:20|3964.75|3956.05|3965.38|3956.68|3965.38|3956.68|3964.07|3955.37|39
1630674690000|2021-09-03 13:11:30|3965.14|3956.44|3964.22|3955.52|3965.54|3956.84|3964.21|3955.51|33
1630674700000|2021-09-03 13:11:40|3964.32|3955.62|3964.48|3955.78|3964.83|3956.13|3964.32|3955.62|37
1630674710000|2021-09-03 13:11:50|3964.4|3955.7|3964.53|3955.83|3964.63|3955.93|3964.2|3955.5|34
1630674720000|2021-09-03 13:12:00|3964.43|3955.73|3963.18|3954.48|3964.43|3955.73|3963.09|3954.39|28
1630674730000|2021-09-03 13:12:10|3963.17|3954.47|3963.81|3955.11|3963.81|3955.11|3962.67|3953.97|36
1630674740000|2021-09-03 13:12:20|3963.73|3955.03|3963.19|3954.49|3963.82|3955.12|3963.06|3954.36|32
1630674750000|2021-09-03 13:12:30|3963.17|3954.47|3962.65|3953.95|3963.17|3954.47|3961.97|3953.27|35
1630674760000|2021-09-03 13:12:40|3962.27|3953.57|3964.59|3955.89|3964.59|3955.89|3962.26|3953.56|38
1630674770000|2021-09-03 13:12:50|3964.51|3955.81|3964.32|3955.62|3964.51|3955.81|3963.71|3955.01|32
1630674780000|2021-09-03 13:13:00|3964.26|3955.56|3964.68|3955.98|3964.68|3955.98|3964.15|3955.45|33
1630674790000|2021-09-03 13:13:10|3964.7|3956|3966.53|3957.83|3966.61|3957.91|3964.68|3955.98|32
1630674800000|2021-09-03 13:13:20|3966.52|3957.82|3966.06|3957.36|3966.6|3957.9|3966.06|3957.36|28
1630674810000|2021-09-03 13:13:30|3965.84|3957.14|3966.7|3958|3966.76|3958.06|3965.55|3956.85|32
1630674820000|2021-09-03 13:13:40|3966.74|3958.04|3967.25|3958.55|3967.25|3958.55|3965.97|3957.27|32
1630674830000|2021-09-03 13:13:50|3967.04|3958.34|3967.78|3959.08|3968.86|3960.16|3967.04|3958.34|37
1630674840000|2021-09-03 13:14:00|3967.77|3959.07|3968.37|3959.67|3968.37|3959.67|3966.64|3957.94|37
1630674850000|2021-09-03 13:14:10|3968.21|3959.51|3968.36|3959.66|3969.03|3960.33|3967.44|3958.74|39
1630674860000|2021-09-03 13:14:20|3968.03|3959.33|3966.36|3957.66|3968.3|3959.6|3965.75|3957.05|40
1630674870000|2021-09-03 13:14:30|3966.45|3957.75|3964.69|3955.99|3966.58|3957.88|3964.56|3955.86|39
1630674880000|2021-09-03 13:14:40|3964.79|3956.09|3965.73|3957.03|3965.96|3957.26|3964.53|3955.83|40
1630674890000|2021-09-03 13:14:50|3965.06|3956.36|3965.98|3957.28|3966.21|3957.51|3964.62|3955.92|39
1630674900000|2021-09-03 13:15:00|3965.88|3957.18|3966.28|3957.58|3966.3|3957.6|3965.83|3957.13|39
1630674910000|2021-09-03 13:15:10|3966.12|3957.42|3964.52|3955.82|3966.23|3957.53|3964.43|3955.73|37
1630674920000|2021-09-03 13:15:20|3964.53|3955.83|3963.5|3954.8|3964.53|3955.83|3962.84|3954.14|32
1630674930000|2021-09-03 13:15:30|3963.36|3954.66|3961.99|3953.29|3964.24|3955.54|3961.99|3953.29|37
1630674940000|2021-09-03 13:15:40|3961.52|3952.82|3960.65|3951.95|3961.56|3952.86|3960.3|3951.6|33
1630674950000|2021-09-03 13:15:50|3960.51|3951.81|3960.79|3952.09|3960.79|3952.09|3960.08|3951.38|32
1630674960000|2021-09-03 13:16:00|3960.75|3952.05|3960.74|3952.04|3962.05|3953.35|3960.6|3951.9|38
1630674970000|2021-09-03 13:16:10|3960.86|3952.16|3959.68|3950.98|3960.87|3952.17|3959.28|3950.58|36
1630674980000|2021-09-03 13:16:20|3959.41|3950.71|3959.25|3950.55|3959.85|3951.15|3959.06|3950.36|38
1630674990000|2021-09-03 13:16:30|3959.55|3950.85|3961.49|3952.79|3961.61|3952.91|3959.18|3950.48|38
1630675000000|2021-09-03 13:16:40|3961.81|3953.11|3960.86|3952.16|3961.87|3953.17|3960.73|3952.03|36
1630675010000|2021-09-03 13:16:50|3960.85|3952.15|3962.88|3954.18|3962.88|3954.18|3960.85|3952.15|38
1630675020000|2021-09-03 13:17:00|3962.6|3953.9|3962.37|3953.67|3963.17|3954.47|3961.93|3953.23|40
1630675030000|2021-09-03 13:17:10|3962.36|3953.66|3962.42|3953.72|3962.74|3954.04|3962.34|3953.64|35
1630675040000|2021-09-03 13:17:20|3962.45|3953.75|3962.81|3954.11|3962.81|3954.11|3960.47|3951.77|40
1630675050000|2021-09-03 13:17:30|3962.87|3954.17|3964.11|3955.41|3964.32|3955.62|3962.87|3954.17|35
1630675060000|2021-09-03 13:17:40|3964.12|3955.42|3964.35|3955.65|3965.06|3956.36|3964.12|3955.42|33
1630675070000|2021-09-03 13:17:50|3964.41|3955.71|3963.65|3954.95|3964.43|3955.73|3962.32|3953.62|36
1630675080000|2021-09-03 13:18:00|3963.78|3955.08|3964.26|3955.56|3964.42|3955.72|3962.42|3953.72|40
1630675090000|2021-09-03 13:18:10|3964.27|3955.57|3962.66|3953.96|3964.51|3955.81|3962.38|3953.68|40
1630675100000|2021-09-03 13:18:20|3962.64|3953.94|3962.51|3953.81|3962.76|3954.06|3960.91|3952.21|38
1630675110000|2021-09-03 13:18:30|3962.67|3953.97|3961.46|3952.76|3962.85|3954.15|3961.46|3952.76|38
1630675120000|2021-09-03 13:18:40|3961.66|3952.96|3962.91|3954.21|3962.91|3954.21|3960.8|3952.1|39
1630675130000|2021-09-03 13:18:50|3962.97|3954.27|3961.71|3953.01|3963.47|3954.77|3961.58|3952.88|40
1630675140000|2021-09-03 13:19:00|3961.73|3953.03|3962.66|3953.96|3963.04|3954.34|3961.73|3953.03|36
1630675150000|2021-09-03 13:19:10|3962.7|3954|3962.37|3953.67|3963.12|3954.42|3962.37|3953.67|39
1630675160000|2021-09-03 13:19:20|3962.2|3953.5|3961.26|3952.56|3962.25|3953.55|3961.26|3952.56|32
1630675170000|2021-09-03 13:19:30|3961.27|3952.57|3962.04|3953.34|3962.2|3953.5|3961.27|3952.57|34
1630675180000|2021-09-03 13:19:40|3962.11|3953.41|3961.68|3952.98|3962.28|3953.58|3961.61|3952.91|34
1630675190000|2021-09-03 13:19:50|3961.38|3952.68|3961.43|3952.73|3961.85|3953.15|3961.02|3952.32|39
1630675200000|2021-09-03 13:20:00|3961.46|3952.76|3962.1|3953.4|3962.27|3953.57|3960.86|3952.16|37
1630675210000|2021-09-03 13:20:10|3962.12|3953.42|3962.69|3953.99|3962.87|3954.17|3962.12|3953.42|31
1630675220000|2021-09-03 13:20:20|3962.66|3953.96|3961.85|3953.15|3962.82|3954.12|3961.85|3953.15|35
1630675230000|2021-09-03 13:20:30|3961.96|3953.26|3962.39|3953.69|3962.64|3953.94|3961.45|3952.75|31
1630675240000|2021-09-03 13:20:40|3962.36|3953.66|3961.44|3952.74|3962.39|3953.69|3961.11|3952.41|36
1630675250000|2021-09-03 13:20:50|3961.42|3952.72|3959.87|3951.17|3961.5|3952.8|3959.79|3951.09|35
1630675260000|2021-09-03 13:21:00|3959.75|3951.05|3959.09|3950.39|3959.75|3951.05|3958.7|3950|33
1630675270000|2021-09-03 13:21:10|3959.08|3950.38|3956.92|3948.22|3959.08|3950.38|3956.84|3948.14|37
1630675280000|2021-09-03 13:21:20|3956.94|3948.24|3957.92|3949.22|3957.92|3949.22|3956.82|3948.12|35
1630675290000|2021-09-03 13:21:30|3955.44|3946.74|3954.17|3945.47|3957.12|3948.42|3953.91|3945.21|40
1630675300000|2021-09-03 13:21:40|3954.32|3945.62|3954.25|3945.55|3954.32|3945.62|3953.94|3945.24|37
1630675310000|2021-09-03 13:21:50|3954.03|3945.33|3952.95|3944.25|3955.22|3946.52|3952.17|3943.47|37
1630675320000|2021-09-03 13:22:00|3952.97|3944.27|3955.95|3947.25|3955.99|3947.29|3952.97|3944.27|39
1630675330000|2021-09-03 13:22:10|3955.99|3947.29|3955.88|3947.18|3956.01|3947.31|3955.67|3946.97|39
1630675340000|2021-09-03 13:22:20|3955.94|3947.24|3955.93|3947.23|3956.71|3948.01|3955.93|3947.23|20
1630675350000|2021-09-03 13:22:30|3955.87|3947.17|3957|3948.3|3957.07|3948.37|3955.21|3946.51|34
1630675360000|2021-09-03 13:22:40|3957.21|3948.51|3955|3946.3|3957.21|3948.51|3954.69|3945.99|37
1630675370000|2021-09-03 13:22:50|3955.2|3946.5|3955.21|3946.51|3955.88|3947.18|3954.32|3945.62|37
1630675380000|2021-09-03 13:23:00|3955.18|3946.48|3954.94|3946.24|3955.58|3946.88|3954.47|3945.77|38
1630675390000|2021-09-03 13:23:10|3954.93|3946.23|3955.6|3946.9|3956.24|3947.54|3954.67|3945.97|34
1630675400000|2021-09-03 13:23:20|3955.64|3946.94|3956.42|3947.72|3956.42|3947.72|3955.22|3946.52|40
1630675410000|2021-09-03 13:23:30|3956.66|3947.96|3956.07|3947.37|3956.81|3948.11|3955.6|3946.9|38
1630675420000|2021-09-03 13:23:40|3955.94|3947.24|3955.46|3946.76|3956.23|3947.53|3954.97|3946.27|36
1630675430000|2021-09-03 13:23:50|3955.85|3947.15|3957.99|3949.29|3958.44|3949.74|3955.85|3947.15|39
1630675440000|2021-09-03 13:24:00|3958.1|3949.4|3959.16|3950.46|3959.61|3950.91|3958.1|3949.4|38
1630675450000|2021-09-03 13:24:10|3959.5|3950.8|3959.08|3950.38|3959.58|3950.88|3958.5|3949.8|38
1630675460000|2021-09-03 13:24:20|3959.03|3950.33|3958.53|3949.83|3959.15|3950.45|3958.3|3949.6|29
1630675470000|2021-09-03 13:24:30|3958.56|3949.86|3956.83|3948.13|3958.88|3950.18|3956.83|3948.13|38
1630675480000|2021-09-03 13:24:40|3956.85|3948.15|3956.5|3947.8|3956.85|3948.15|3956.21|3947.51|24
1630675490000|2021-09-03 13:24:50|3956.08|3947.38|3955.46|3946.76|3956.08|3947.38|3955.39|3946.69|23
1630675500000|2021-09-03 13:25:00|3955.43|3946.73|3956.77|3948.07|3957.26|3948.56|3955.43|3946.73|9
1630675510000|2021-09-03 13:25:10|3956.96|3948.26|3956.1|3947.4|3956.96|3948.26|3956.07|3947.37|33
1630675520000|2021-09-03 13:25:20|3956.12|3947.42|3955.83|3947.13|3956.32|3947.62|3955.59|3946.89|39
1630675530000|2021-09-03 13:25:30|3955.28|3946.58|3955.93|3947.23|3956.13|3947.43|3955.28|3946.58|35
1630675540000|2021-09-03 13:25:40|3955.92|3947.22|3954.89|3946.19|3955.97|3947.27|3954.8|3946.1|31
1630675550000|2021-09-03 13:25:50|3955.2|3946.5|3956.13|3947.43|3956.45|3947.75|3955.2|3946.5|38
1630675560000|2021-09-03 13:26:00|3956.31|3947.61|3956.47|3947.77|3956.6|3947.9|3956.08|3947.38|37
1630675570000|2021-09-03 13:26:10|3956.34|3947.64|3956.15|3947.45|3956.42|3947.72|3956.05|3947.35|31
1630675580000|2021-09-03 13:26:20|3955.97|3947.27|3956.28|3947.58|3956.33|3947.63|3955.97|3947.27|34
1630675590000|2021-09-03 13:26:30|3956.16|3947.46|3956.32|3947.62|3956.39|3947.69|3955.98|3947.28|26
1630675600000|2021-09-03 13:26:40|3956.21|3947.51|3956.3|3947.6|3956.54|3947.84|3955.72|3947.02|37
1630675610000|2021-09-03 13:26:50|3956.27|3947.57|3956.26|3947.56|3956.32|3947.62|3956.12|3947.42|24
1630675620000|2021-09-03 13:27:00|3956.25|3947.55|3956.29|3947.59|3956.29|3947.59|3956.06|3947.36|31
1630675630000|2021-09-03 13:27:10|3956.46|3947.76|3956.27|3947.57|3956.54|3947.84|3956.03|3947.33|31
1630675640000|2021-09-03 13:27:20|3956.28|3947.58|3956.31|3947.61|3956.62|3947.92|3956.13|3947.43|31
1630675650000|2021-09-03 13:27:30|3956.33|3947.63|3956.22|3947.52|3956.43|3947.73|3956.13|3947.43|28
1630675660000|2021-09-03 13:27:40|3956.16|3947.46|3956.1|3947.4|3956.23|3947.53|3955.41|3946.71|33
1630675670000|2021-09-03 13:27:50|3956.18|3947.48|3954.58|3945.88|3956.18|3947.48|3954.51|3945.81|37
1630675680000|2021-09-03 13:28:00|3954.49|3945.79|3955.26|3946.56|3955.26|3946.56|3954.33|3945.63|37
1630675690000|2021-09-03 13:28:10|3955.27|3946.57|3955.54|3946.84|3955.59|3946.89|3955.11|3946.41|33
1630675700000|2021-09-03 13:28:20|3955.53|3946.83|3954.84|3946.14|3955.54|3946.84|3954.83|3946.13|34
1630675710000|2021-09-03 13:28:30|3954.83|3946.13|3954.02|3945.32|3955.14|3946.44|3953.89|3945.19|30
1630675720000|2021-09-03 13:28:40|3953.54|3944.84|3953.37|3944.67|3953.95|3945.25|3953.37|3944.67|23
1630675730000|2021-09-03 13:28:50|3953.35|3944.65|3952.48|3943.78|3953.53|3944.83|3950.98|3942.28|39
1630675740000|2021-09-03 13:29:00|3952.32|3943.62|3950.93|3942.23|3953.28|3944.58|3950.61|3941.91|35
1630675750000|2021-09-03 13:29:10|3951.16|3942.46|3951.82|3943.12|3951.82|3943.12|3950.56|3941.86|40
1630675760000|2021-09-03 13:29:20|3951.77|3943.07|3950.72|3942.02|3951.98|3943.28|3949.95|3941.25|38
1630675770000|2021-09-03 13:29:30|3950.58|3941.88|3949.83|3941.13|3950.85|3942.15|3949.01|3940.31|40
1630675780000|2021-09-03 13:29:40|3949.25|3940.55|3951.26|3942.56|3951.26|3942.56|3949.25|3940.55|23
1630675790000|2021-09-03 13:29:50|3951.44|3942.74|3950.16|3941.46|3952.11|3943.41|3950.16|3941.46|35
1630675800000|2021-09-03 13:30:00|3950.27|3941.57|3952.4|3943.7|3952.4|3943.7|3948.35|3939.65|39
1630675810000|2021-09-03 13:30:10|3952.43|3943.73|3953.38|3944.68|3953.77|3945.07|3952.23|3943.53|38
1630675820000|2021-09-03 13:30:20|3952.92|3944.22|3949.69|3940.99|3953.75|3945.05|3949.4|3940.7|34
1630675830000|2021-09-03 13:30:30|3949.76|3941.06|3949.71|3941.01|3950.13|3941.43|3949.37|3940.67|34
1630675840000|2021-09-03 13:30:40|3949.31|3940.61|3951.31|3942.61|3951.31|3942.61|3949.31|3940.61|40
1630675850000|2021-09-03 13:30:50|3951.58|3942.88|3951.39|3942.69|3951.66|3942.96|3950.76|3942.06|38
1630675860000|2021-09-03 13:31:00|3951.47|3942.77|3951.48|3942.78|3951.84|3943.14|3951.03|3942.33|39
1630675870000|2021-09-03 13:31:10|3951.41|3942.71|3951.76|3943.06|3951.81|3943.11|3951.33|3942.63|34
1630675880000|2021-09-03 13:31:20|3951.79|3943.09|3950.29|3941.59|3952.26|3943.56|3949.57|3940.87|36
1630675890000|2021-09-03 13:31:30|3950.25|3941.55|3949.95|3941.25|3950.62|3941.92|3949.95|3941.25|30
1630675900000|2021-09-03 13:31:40|3949.8|3941.1|3948.41|3939.71|3950.24|3941.54|3947.81|3939.11|34
1630675910000|2021-09-03 13:31:50|3948.35|3939.65|3953.48|3944.78|3953.53|3944.83|3948.35|3939.65|38
1630675920000|2021-09-03 13:32:00|3953.99|3945.29|3956|3947.3|3956.47|3947.77|3953.5|3944.8|38
1630675930000|2021-09-03 13:32:10|3956.03|3947.33|3956.46|3947.76|3957.02|3948.32|3955.63|3946.93|38
1630675940000|2021-09-03 13:32:20|3956.43|3947.73|3956.28|3947.58|3957.15|3948.45|3956.05|3947.35|38
1630675950000|2021-09-03 13:32:30|3956.26|3947.56|3957.95|3949.25|3957.95|3949.25|3955.26|3946.56|39
1630675960000|2021-09-03 13:32:40|3957.82|3949.12|3955.05|3946.35|3958.27|3949.57|3954.53|3945.83|38
1630675970000|2021-09-03 13:32:50|3955.24|3946.54|3955.51|3946.81|3956.03|3947.33|3955.11|3946.41|37
1630675980000|2021-09-03 13:33:00|3955.37|3946.67|3956.63|3947.93|3956.63|3947.93|3955.32|3946.62|35
1630675990000|2021-09-03 13:33:10|3956.64|3947.94|3958.74|3950.04|3958.85|3950.15|3956.5|3947.8|35
1630676000000|2021-09-03 13:33:20|3958.68|3949.98|3955.82|3947.12|3959.02|3950.32|3955.13|3946.43|39
1630676010000|2021-09-03 13:33:30|3956.17|3947.47|3959.21|3950.51|3959.59|3950.89|3956.17|3947.47|35
1630676020000|2021-09-03 13:33:40|3959.25|3950.55|3958.2|3949.5|3959.26|3950.56|3958.03|3949.33|36
1630676030000|2021-09-03 13:33:50|3958.01|3949.31|3957.91|3949.21|3958.09|3949.39|3957.7|3949|37
1630676040000|2021-09-03 13:34:00|3957.89|3949.19|3957.73|3949.03|3957.98|3949.28|3957.64|3948.94|36
1630676050000|2021-09-03 13:34:10|3957.69|3948.99|3958.34|3949.64|3958.34|3949.64|3957.66|3948.96|36
1630676060000|2021-09-03 13:34:20|3958.21|3949.51|3957.5|3948.8|3958.22|3949.52|3957.29|3948.59|35
1630676070000|2021-09-03 13:34:30|3957.46|3948.76|3957.29|3948.59|3957.55|3948.85|3956.02|3947.32|37
1630676080000|2021-09-03 13:34:40|3957.62|3948.92|3957.19|3948.49|3957.93|3949.23|3957.19|3948.49|36
1630676090000|2021-09-03 13:34:50|3957.14|3948.44|3957.22|3948.52|3957.59|3948.89|3956.99|3948.29|37
1630676100000|2021-09-03 13:35:00|3957.23|3948.53|3953.99|3945.29|3957.23|3948.53|3953.25|3944.55|39
1630676110000|2021-09-03 13:35:10|3953.98|3945.28|3955.96|3947.26|3956.02|3947.32|3953.98|3945.28|38
1630676120000|2021-09-03 13:35:20|3956.04|3947.34|3955.44|3946.74|3956.27|3947.57|3955.44|3946.74|32
1630676130000|2021-09-03 13:35:30|3955.38|3946.68|3955.46|3946.76|3955.46|3946.76|3954.23|3945.53|35
1630676140000|2021-09-03 13:35:40|3955.61|3946.91|3955.57|3946.87|3955.71|3947.01|3955.4|3946.7|29
1630676150000|2021-09-03 13:35:50|3955.64|3946.94|3954.7|3946|3955.65|3946.95|3954.31|3945.61|38
1630676160000|2021-09-03 13:36:00|3955.04|3946.34|3955.55|3946.85|3956.07|3947.37|3955.04|3946.34|40
1630676170000|2021-09-03 13:36:10|3955.53|3946.83|3956.14|3947.44|3956.14|3947.44|3955.53|3946.83|37
1630676180000|2021-09-03 13:36:20|3956.19|3947.49|3956.09|3947.39|3956.19|3947.49|3955.6|3946.9|30
1630676190000|2021-09-03 13:36:30|3956.14|3947.44|3956.68|3947.98|3957.25|3948.55|3955.98|3947.28|33
1630676200000|2021-09-03 13:36:40|3956.67|3947.97|3955.88|3947.18|3956.76|3948.06|3955.66|3946.96|30
1630676210000|2021-09-03 13:36:50|3956.05|3947.35|3957.22|3948.52|3957.28|3948.58|3956.05|3947.35|31
1630676220000|2021-09-03 13:37:00|3957.35|3948.65|3956.64|3947.94|3957.35|3948.65|3956.49|3947.79|24
1630676230000|2021-09-03 13:37:10|3956.61|3947.91|3955.55|3946.85|3956.77|3948.07|3955.53|3946.83|31
1630676240000|2021-09-03 13:37:20|3954.32|3945.62|3954.04|3945.34|3954.96|3946.26|3953.45|3944.75|40
1630676250000|2021-09-03 13:37:30|3954.01|3945.31|3954.31|3945.61|3954.48|3945.78|3953.92|3945.22|36
1630676260000|2021-09-03 13:37:40|3954.04|3945.34|3953.46|3944.76|3954.32|3945.62|3953.46|3944.76|40
1630676270000|2021-09-03 13:37:50|3953.57|3944.87|3951.75|3943.05|3953.57|3944.87|3951.75|3943.05|38
1630676280000|2021-09-03 13:38:00|3951.76|3943.06|3950.79|3942.09|3951.76|3943.06|3950.5|3941.8|34
1630676290000|2021-09-03 13:38:10|3950.97|3942.27|3952.11|3943.41|3952.11|3943.41|3950.97|3942.27|33
1630676300000|2021-09-03 13:38:20|3952.07|3943.37|3952.32|3943.62|3953.11|3944.41|3951.91|3943.21|39
1630676310000|2021-09-03 13:38:30|3952.53|3943.83|3952.42|3943.72|3952.68|3943.98|3952.19|3943.49|37
1630676320000|2021-09-03 13:38:40|3952.2|3943.5|3948.6|3939.9|3952.2|3943.5|3948.54|3939.84|35
1630676330000|2021-09-03 13:38:50|3948.66|3939.96|3948.23|3939.53|3949.01|3940.31|3947.92|3939.22|33
1630676340000|2021-09-03 13:39:00|3948.51|3939.81|3950.99|3942.29|3951|3942.3|3948.43|3939.73|37
1630676350000|2021-09-03 13:39:10|3951.05|3942.35|3952|3943.3|3952|3943.3|3950.57|3941.87|28
1630676360000|2021-09-03 13:39:20|3950.91|3942.21|3952.32|3943.62|3952.76|3944.06|3950.91|3942.21|35
1630676370000|2021-09-03 13:39:30|3952.42|3943.72|3954.26|3945.56|3954.26|3945.56|3951.89|3943.19|39
1630676380000|2021-09-03 13:39:40|3954.61|3945.91|3953.5|3944.8|3954.61|3945.91|3953.38|3944.68|39
1630676390000|2021-09-03 13:39:50|3953.54|3944.84|3956.68|3947.98|3956.68|3947.98|3952.76|3944.06|38
1630676400000|2021-09-03 13:40:00|3956.63|3947.93|3957.74|3949.04|3957.89|3949.19|3955.55|3946.85|40
1630676410000|2021-09-03 13:40:10|3957.84|3949.14|3957.72|3949.02|3958.19|3949.49|3957.61|3948.91|38
1630676420000|2021-09-03 13:40:20|3957.68|3948.98|3960.27|3951.57|3960.92|3952.22|3957.68|3948.98|33
1630676430000|2021-09-03 13:40:30|3959.93|3951.23|3959.85|3951.15|3960.34|3951.64|3959.47|3950.77|36
1630676440000|2021-09-03 13:40:40|3960.22|3951.52|3960.62|3951.92|3961.42|3952.72|3959.77|3951.07|37
1630676450000|2021-09-03 13:40:50|3960.87|3952.17|3960.94|3952.24|3961.43|3952.73|3960.46|3951.76|35
1630676460000|2021-09-03 13:41:00|3960.93|3952.23|3961.06|3952.36|3961.36|3952.66|3960.16|3951.46|35
1630676470000|2021-09-03 13:41:10|3960.83|3952.13|3961.01|3952.31|3961.25|3952.55|3960.82|3952.12|28
1630676480000|2021-09-03 13:41:20|3961.02|3952.32|3961.23|3952.53|3961.25|3952.55|3960.84|3952.14|19
1630676490000|2021-09-03 13:41:30|3961.24|3952.54|3961.39|3952.69|3961.73|3953.03|3961.02|3952.32|25
1630676500000|2021-09-03 13:41:40|3961.51|3952.81|3962.76|3954.06|3963.36|3954.66|3961.2|3952.5|39
1630676510000|2021-09-03 13:41:50|3961.86|3953.16|3962.75|3954.05|3962.92|3954.22|3961.29|3952.59|35
1630676520000|2021-09-03 13:42:00|3961.52|3952.82|3963.3|3954.6|3963.68|3954.98|3961.42|3952.72|37
1630676530000|2021-09-03 13:42:10|3962.43|3953.73|3963.54|3954.84|3963.73|3955.03|3962.15|3953.45|35
1630676540000|2021-09-03 13:42:20|3963.52|3954.82|3962.86|3954.16|3963.6|3954.9|3962.73|3954.03|32
1630676550000|2021-09-03 13:42:30|3962.88|3954.18|3962.97|3954.27|3963.58|3954.88|3962.87|3954.17|35
1630676560000|2021-09-03 13:42:40|3962.98|3954.28|3963.29|3954.59|3963.49|3954.79|3962.98|3954.28|39
1630676570000|2021-09-03 13:42:50|3963.3|3954.6|3963.66|3954.96|3963.79|3955.09|3963.01|3954.31|33
1630676580000|2021-09-03 13:43:00|3963.62|3954.92|3962.67|3953.97|3963.62|3954.92|3962.46|3953.76|30
1630676590000|2021-09-03 13:43:10|3962.64|3953.94|3962.43|3953.73|3962.7|3954|3962.18|3953.48|32
1630676600000|2021-09-03 13:43:20|3962.42|3953.72|3962.14|3953.44|3962.49|3953.79|3962.14|3953.44|20
1630676610000|2021-09-03 13:43:30|3962.18|3953.48|3962.29|3953.59|3962.4|3953.7|3962.11|3953.41|28
1630676620000|2021-09-03 13:43:40|3962.32|3953.62|3962.62|3953.92|3962.75|3954.05|3962.32|3953.62|31
1630676630000|2021-09-03 13:43:50|3962.75|3954.05|3962.5|3953.8|3962.81|3954.11|3962.41|3953.71|34
1630676640000|2021-09-03 13:44:00|3962.59|3953.89|3962.09|3953.39|3963.02|3954.32|3962.09|3953.39|35
1630676650000|2021-09-03 13:44:10|3962.04|3953.34|3962.38|3953.68|3962.71|3954.01|3961.81|3953.11|39
1630676660000|2021-09-03 13:44:20|3962.72|3954.02|3962.31|3953.61|3962.72|3954.02|3962.29|3953.59|31
1630676670000|2021-09-03 13:44:30|3962.32|3953.62|3962.11|3953.41|3962.35|3953.65|3962.06|3953.36|24
1630676680000|2021-09-03 13:44:40|3962.02|3953.32|3962.27|3953.57|3962.39|3953.69|3962|3953.3|28
1630676690000|2021-09-03 13:44:50|3962.26|3953.56|3962.18|3953.48|3962.44|3953.74|3962.1|3953.4|25
1630676700000|2021-09-03 13:45:00|3962.21|3953.51|3962.37|3953.67|3962.87|3954.17|3962.19|3953.49|28
1630676710000|2021-09-03 13:45:10|3962.36|3953.66|3962.47|3953.77|3962.49|3953.79|3961.71|3953.01|17
1630676720000|2021-09-03 13:45:20|3962.2|3953.5|3962.64|3953.94|3963.2|3954.5|3962.2|3953.5|24
1630676730000|2021-09-03 13:45:30|3962.98|3954.28|3963.53|3954.83|3963.56|3954.86|3962.31|3953.61|37
1630676740000|2021-09-03 13:45:40|3963.37|3954.67|3963.7|3955|3964.46|3955.76|3963.02|3954.32|37
1630676750000|2021-09-03 13:45:50|3963.87|3955.17|3965.36|3956.66|3965.83|3957.13|3963.87|3955.17|37
1630676760000|2021-09-03 13:46:00|3964.29|3955.59|3967.57|3958.87|3967.57|3958.87|3964.29|3955.59|30
1630676770000|2021-09-03 13:46:10|3967.58|3958.88|3967.8|3959.1|3968.06|3959.36|3966.76|3958.06|36
1630676780000|2021-09-03 13:46:20|3968.95|3960.25|3968.95|3960.25|3969.5|3960.8|3968.56|3959.86|37
1630676790000|2021-09-03 13:46:30|3968.79|3960.09|3968.33|3959.63|3968.79|3960.09|3968.17|3959.47|36
1630676800000|2021-09-03 13:46:40|3968.42|3959.72|3969.07|3960.37|3969.2|3960.5|3968.22|3959.52|39
1630676810000|2021-09-03 13:46:50|3969.14|3960.44|3969.21|3960.51|3969.29|3960.59|3968.35|3959.65|38
1630676820000|2021-09-03 13:47:00|3969.15|3960.45|3969.15|3960.45|3969.96|3961.26|3969.06|3960.36|37
1630676830000|2021-09-03 13:47:10|3968.95|3960.25|3967.82|3959.12|3969.05|3960.35|3967.69|3958.99|34
1630676840000|2021-09-03 13:47:20|3968.04|3959.34|3968.32|3959.62|3969.21|3960.51|3967.75|3959.05|30
1630676850000|2021-09-03 13:47:30|3968.5|3959.8|3968.63|3959.93|3969.21|3960.51|3967.99|3959.29|40
1630676860000|2021-09-03 13:47:40|3968.6|3959.9|3967.5|3958.8|3969.02|3960.32|3967.39|3958.69|34
1630676870000|2021-09-03 13:47:50|3967.6|3958.9|3968.3|3959.6|3968.92|3960.22|3967.55|3958.85|39
1630676880000|2021-09-03 13:48:00|3968.32|3959.62|3968.48|3959.78|3968.75|3960.05|3968.02|3959.32|38
1630676890000|2021-09-03 13:48:10|3968.53|3959.83|3968.62|3959.92|3968.83|3960.13|3968.32|3959.62|30
1630676900000|2021-09-03 13:48:20|3968.63|3959.93|3968.52|3959.82|3968.69|3959.99|3968.26|3959.56|33
1630676910000|2021-09-03 13:48:30|3968.47|3959.77|3969.44|3960.74|3969.44|3960.74|3968.33|3959.63|34
1630676920000|2021-09-03 13:48:40|3969.5|3960.8|3970.01|3961.31|3970.6|3961.9|3969.35|3960.65|36
1630676930000|2021-09-03 13:48:50|3970.45|3961.75|3969.9|3961.2|3970.56|3961.86|3969.72|3961.02|33
1630676940000|2021-09-03 13:49:00|3969.92|3961.22|3970.25|3961.55|3970.5|3961.8|3969.65|3960.95|37
1630676950000|2021-09-03 13:49:10|3970.2|3961.5|3969.62|3960.92|3970.22|3961.52|3969.62|3960.92|33
1630676960000|2021-09-03 13:49:20|3969.6|3960.9|3969.75|3961.05|3969.92|3961.22|3969.34|3960.64|32
1630676970000|2021-09-03 13:49:30|3969.9|3961.2|3969.41|3960.71|3970.05|3961.35|3969.41|3960.71|20
1630676980000|2021-09-03 13:49:40|3969.42|3960.72|3969.85|3961.15|3970.01|3961.31|3969.36|3960.66|24
1630676990000|2021-09-03 13:49:50|3969.87|3961.17|3971.26|3962.56|3971.31|3962.61|3969.84|3961.14|18
1630677000000|2021-09-03 13:50:00|3971.07|3962.37|3970.62|3961.92|3971.24|3962.54|3970.62|3961.92|28
1630677010000|2021-09-03 13:50:10|3970.6|3961.9|3970.56|3961.86|3971.2|3962.5|3970.56|3961.86|16
1630677020000|2021-09-03 13:50:20|3970.6|3961.9|3971.92|3963.22|3972.5|3963.8|3970.6|3961.9|29
1630677030000|2021-09-03 13:50:30|3972.22|3963.52|3971.59|3962.89|3972.6|3963.9|3970.62|3961.92|35
1630677040000|2021-09-03 13:50:40|3971.6|3962.9|3970.22|3961.52|3971.6|3962.9|3970.22|3961.52|37
1630677050000|2021-09-03 13:50:50|3970.2|3961.5|3970.23|3961.53|3970.71|3962.01|3969.85|3961.15|37
1630677060000|2021-09-03 13:51:00|3970.14|3961.44|3970.43|3961.73|3970.47|3961.77|3969.62|3960.92|26
1630677070000|2021-09-03 13:51:10|3970.47|3961.77|3970.48|3961.78|3970.49|3961.79|3970.33|3961.63|19
1630677080000|2021-09-03 13:51:20|3970.49|3961.79|3970.45|3961.75|3970.49|3961.79|3970.43|3961.73|13
1630677090000|2021-09-03 13:51:30|3970.44|3961.74|3970.45|3961.75|3970.45|3961.75|3970.44|3961.74|10
1630677100000|2021-09-03 13:51:40|3970.44|3961.74|3970.45|3961.75|3970.45|3961.75|3970.44|3961.74|6
1630677110000|2021-09-03 13:51:50|3970.44|3961.74|3970.38|3961.68|3970.48|3961.78|3970.38|3961.68|5
1630677120000|2021-09-03 13:52:00|3970.12|3961.42|3967.82|3959.12|3970.12|3961.42|3967.82|3959.12|31
1630677130000|2021-09-03 13:52:10|3967.77|3959.07|3964.77|3956.07|3967.79|3959.09|3964.77|3956.07|31
1630677140000|2021-09-03 13:52:20|3964.78|3956.08|3961.98|3953.28|3964.91|3956.21|3961.98|3953.28|37
1630677150000|2021-09-03 13:52:30|3961.89|3953.19|3960|3951.3|3962.38|3953.68|3960|3951.3|37
1630677160000|2021-09-03 13:52:40|3959.95|3951.25|3959.69|3950.99|3959.95|3951.25|3958.19|3949.49|40
1630677170000|2021-09-03 13:52:50|3959.76|3951.06|3959.39|3950.69|3960.92|3952.22|3959.13|3950.43|39
1630677180000|2021-09-03 13:53:00|3959.12|3950.42|3957.56|3948.86|3959.41|3950.71|3957.55|3948.85|37
1630677190000|2021-09-03 13:53:10|3957.66|3948.96|3958.76|3950.06|3958.91|3950.21|3957.52|3948.82|40
1630677200000|2021-09-03 13:53:20|3958.77|3950.07|3958.8|3950.1|3959.42|3950.72|3958.67|3949.97|32
1630677210000|2021-09-03 13:53:30|3958.81|3950.11|3961.3|3952.6|3961.3|3952.6|3958.64|3949.94|35
1630677220000|2021-09-03 13:53:40|3961.41|3952.71|3963.05|3954.35|3963.07|3954.37|3961.22|3952.52|38
1630677230000|2021-09-03 13:53:50|3963.08|3954.38|3963.43|3954.73|3963.82|3955.12|3962.72|3954.02|39
1630677240000|2021-09-03 13:54:00|3963.51|3954.81|3964.55|3955.85|3964.55|3955.85|3963.23|3954.53|38
1630677250000|2021-09-03 13:54:10|3964.48|3955.78|3963.93|3955.23|3964.59|3955.89|3963.34|3954.64|37
1630677260000|2021-09-03 13:54:20|3963.92|3955.22|3962.68|3953.98|3964.12|3955.42|3962.68|3953.98|31
1630677270000|2021-09-03 13:54:30|3962.27|3953.57|3962.91|3954.21|3963.27|3954.57|3962.1|3953.4|34
1630677280000|2021-09-03 13:54:40|3962.92|3954.22|3964.12|3955.42|3964.93|3956.23|3962.87|3954.17|34
1630677290000|2021-09-03 13:54:50|3964.1|3955.4|3964.3|3955.6|3964.6|3955.9|3963.98|3955.28|38
1630677300000|2021-09-03 13:55:00|3964.32|3955.62|3964.35|3955.65|3964.65|3955.95|3964.15|3955.45|36
1630677310000|2021-09-03 13:55:10|3964.39|3955.69|3963.77|3955.07|3964.41|3955.71|3963.77|3955.07|34
1630677320000|2021-09-03 13:55:20|3963.9|3955.2|3964.8|3956.1|3964.8|3956.1|3963.7|3955|38
1630677330000|2021-09-03 13:55:30|3964.85|3956.15|3965|3956.3|3965.66|3956.96|3964.35|3955.65|35
1630677340000|2021-09-03 13:55:40|3964.97|3956.27|3964.17|3955.47|3964.97|3956.27|3964.1|3955.4|37
1630677350000|2021-09-03 13:55:50|3964.16|3955.46|3963.5|3954.8|3964.22|3955.52|3963.5|3954.8|25
1630677360000|2021-09-03 13:56:00|3963.45|3954.75|3963.4|3954.7|3963.5|3954.8|3963.4|3954.7|8
1630677370000|2021-09-03 13:56:10|3963.45|3954.75|3964.2|3955.5|3964.32|3955.62|3963.45|3954.75|23
1630677380000|2021-09-03 13:56:20|3964.35|3955.65|3963.22|3954.52|3964.37|3955.67|3963|3954.3|23
1630677390000|2021-09-03 13:56:30|3963.31|3954.61|3963.22|3954.52|3964.01|3955.31|3963.14|3954.44|28
1630677400000|2021-09-03 13:56:40|3963.18|3954.48|3962.86|3954.16|3963.65|3954.95|3962.25|3953.55|28
1630677410000|2021-09-03 13:56:50|3962.94|3954.24|3962.89|3954.19|3963.34|3954.64|3962.28|3953.58|32
1630677420000|2021-09-03 13:57:00|3962.86|3954.16|3963.87|3955.17|3964.3|3955.6|3962.3|3953.6|34
1630677430000|2021-09-03 13:57:10|3963.84|3955.14|3961.97|3953.27|3963.84|3955.14|3960.9|3952.2|34
1630677440000|2021-09-03 13:57:20|3961.79|3953.09|3961.55|3952.85|3962.98|3954.28|3961.04|3952.34|35
1630677450000|2021-09-03 13:57:30|3961.6|3952.9|3961.84|3953.14|3962.62|3953.92|3961.1|3952.4|33
1630677460000|2021-09-03 13:57:40|3961.75|3953.05|3961.21|3952.51|3962.33|3953.63|3960.74|3952.04|36
1630677470000|2021-09-03 13:57:50|3961.2|3952.5|3962.22|3953.52|3963.46|3954.76|3960.67|3951.97|24
1630677480000|2021-09-03 13:58:00|3962.48|3953.78|3962.22|3953.52|3962.49|3953.79|3961.7|3953|26
1630677490000|2021-09-03 13:58:10|3962.36|3953.66|3962.55|3953.85|3962.6|3953.9|3961.86|3953.16|35
1630677500000|2021-09-03 13:58:20|3962.61|3953.91|3962.83|3954.13|3962.88|3954.18|3962.6|3953.9|22
1630677510000|2021-09-03 13:58:30|3962.65|3953.95|3964.43|3955.73|3964.81|3956.11|3962.65|3953.95|28
1630677520000|2021-09-03 13:58:40|3964.52|3955.82|3965.38|3956.68|3966.64|3957.94|3964.36|3955.66|19
1630677530000|2021-09-03 13:58:50|3966.45|3957.75|3966.07|3957.37|3966.64|3957.94|3965.15|3956.45|35
1630677540000|2021-09-03 13:59:00|3966.11|3957.41|3965.9|3957.2|3966.64|3957.94|3964.98|3956.28|32
1630677550000|2021-09-03 13:59:10|3964.98|3956.28|3969.05|3960.35|3969.05|3960.35|3964.98|3956.28|28
1630677560000|2021-09-03 13:59:20|3968.35|3959.65|3968.7|3960|3968.91|3960.21|3968.18|3959.48|35
1630677570000|2021-09-03 13:59:30|3968.4|3959.7|3968.69|3959.99|3968.8|3960.1|3968.19|3959.49|31
1630677580000|2021-09-03 13:59:40|3968.67|3959.97|3968.56|3959.86|3969.34|3960.64|3968.2|3959.5|32
1630677590000|2021-09-03 13:59:50|3968.49|3959.79|3969.01|3960.31|3969.2|3960.5|3968.25|3959.55|35
1630677600000|2021-09-03 14:00:00|3968.88|3960.18|3968.78|3960.08|3969.22|3960.52|3968.57|3959.87|35
1630677610000|2021-09-03 14:00:10|3969.05|3960.35|3968.34|3959.64|3969.05|3960.35|3968.23|3959.53|32
1630677620000|2021-09-03 14:00:20|3968.4|3959.7|3967.63|3958.93|3968.66|3959.96|3967.52|3958.82|34
1630677630000|2021-09-03 14:00:30|3967.61|3958.91|3966.6|3957.9|3967.82|3959.12|3966.51|3957.81|33
1630677640000|2021-09-03 14:00:40|3966.74|3958.04|3968.92|3960.22|3969.4|3960.7|3966.4|3957.7|35
1630677650000|2021-09-03 14:00:50|3968.8|3960.1|3970.3|3961.6|3970.62|3961.92|3968.23|3959.53|35
1630677660000|2021-09-03 14:01:00|3970.53|3961.83|3969.35|3960.65|3970.55|3961.85|3968.82|3960.12|23
1630677670000|2021-09-03 14:01:10|3970.38|3961.68|3970.13|3961.43|3970.65|3961.95|3969.41|3960.71|31
1630677680000|2021-09-03 14:01:20|3970.4|3961.7|3969.13|3960.43|3970.4|3961.7|3969|3960.3|30
1630677690000|2021-09-03 14:01:30|3969.1|3960.4|3970.09|3961.39|3970.68|3961.98|3968.75|3960.05|30
1630677700000|2021-09-03 14:01:40|3970.29|3961.59|3970.58|3961.88|3970.6|3961.9|3969.17|3960.47|34
1630677710000|2021-09-03 14:01:50|3970.63|3961.93|3969.26|3960.56|3970.71|3962.01|3969.12|3960.42|37
1630677720000|2021-09-03 14:02:00|3969.14|3960.44|3970.2|3961.5|3970.22|3961.52|3969.12|3960.42|20
1630677730000|2021-09-03 14:02:10|3970.25|3961.55|3971.36|3962.66|3971.36|3962.66|3970.16|3961.46|18
1630677740000|2021-09-03 14:02:20|3971.7|3963|3971.14|3962.44|3971.74|3963.04|3971.14|3962.44|21
1630677750000|2021-09-03 14:02:30|3971.16|3962.46|3971.7|3963|3971.78|3963.08|3971.16|3962.46|18
1630677760000|2021-09-03 14:02:40|3971.93|3963.23|3972.49|3963.79|3972.5|3963.8|3971.7|3963|14
1630677770000|2021-09-03 14:02:50|3972.51|3963.81|3972.06|3963.36|3973.12|3964.42|3972.05|3963.35|27
1630677780000|2021-09-03 14:03:00|3972.07|3963.37|3973.58|3964.88|3974.25|3965.55|3972.07|3963.37|32
1630677790000|2021-09-03 14:03:10|3973.6|3964.9|3975.68|3966.98|3975.79|3967.09|3973.3|3964.6|23
1630677800000|2021-09-03 14:03:20|3975.58|3966.88|3982.35|3973.65|3982.4|3973.7|3975.58|3966.88|39
1630677810000|2021-09-03 14:03:30|3983.75|3975.05|3981.73|3973.03|3984.45|3975.75|3981.73|3973.03|40
1630677820000|2021-09-03 14:03:40|3981.74|3973.04|3976.24|3967.54|3981.78|3973.08|3976.24|3967.54|39
1630677830000|2021-09-03 14:03:50|3976.44|3967.74|3976.66|3967.96|3977.27|3968.57|3974.61|3965.91|39
1630677840000|2021-09-03 14:04:00|3976.79|3968.09|3973.18|3964.48|3976.79|3968.09|3973.18|3964.48|37
1630677850000|2021-09-03 14:04:10|3973.28|3964.58|3970|3961.3|3973.28|3964.58|3969.4|3960.7|38
1630677860000|2021-09-03 14:04:20|3970.41|3961.71|3970.99|3962.29|3971.59|3962.89|3970.24|3961.54|39
1630677870000|2021-09-03 14:04:30|3970.85|3962.15|3970.63|3961.93|3971.36|3962.66|3970.4|3961.7|36
1630677880000|2021-09-03 14:04:40|3970.66|3961.96|3970.73|3962.03|3970.82|3962.12|3969.33|3960.63|34
1630677890000|2021-09-03 14:04:50|3970.82|3962.12|3969.26|3960.56|3971.74|3963.04|3969.15|3960.45|38
1630677900000|2021-09-03 14:05:00|3969.32|3960.62|3966.94|3958.24|3969.32|3960.62|3966.73|3958.03|39
1630677910000|2021-09-03 14:05:10|3967.05|3958.35|3969|3960.3|3969.05|3960.35|3967.05|3958.35|40
1630677920000|2021-09-03 14:05:20|3968.93|3960.23|3969.08|3960.38|3969.8|3961.1|3968.66|3959.96|37
1630677930000|2021-09-03 14:05:30|3968.98|3960.28|3970.11|3961.41|3970.11|3961.41|3968.97|3960.27|35
1630677940000|2021-09-03 14:05:40|3970.57|3961.87|3968.16|3959.46|3971.84|3963.14|3967.78|3959.08|39
1630677950000|2021-09-03 14:05:50|3968.17|3959.47|3968.45|3959.75|3968.78|3960.08|3967.63|3958.93|40
1630677960000|2021-09-03 14:06:00|3968.84|3960.14|3968.84|3960.14|3969.55|3960.85|3967.61|3958.91|39
1630677970000|2021-09-03 14:06:10|3968.9|3960.2|3968.76|3960.06|3969.02|3960.32|3967.82|3959.12|36
1630677980000|2021-09-03 14:06:20|3968.71|3960.01|3967.03|3958.33|3968.71|3960.01|3966.74|3958.04|35
1630677990000|2021-09-03 14:06:30|3966.96|3958.26|3967.1|3958.4|3967.5|3958.8|3966.82|3958.12|34
1630678000000|2021-09-03 14:06:40|3966.94|3958.24|3967.12|3958.42|3967.27|3958.57|3966.72|3958.02|29
1630678010000|2021-09-03 14:06:50|3967.02|3958.32|3967.68|3958.98|3968.18|3959.48|3967.02|3958.32|36
1630678020000|2021-09-03 14:07:00|3967.63|3958.93|3966.27|3957.57|3967.93|3959.23|3966.27|3957.57|37
1630678030000|2021-09-03 14:07:10|3966.21|3957.51|3965.43|3956.73|3966.36|3957.66|3965.19|3956.49|33
1630678040000|2021-09-03 14:07:20|3964.99|3956.29|3964.32|3955.62|3965.08|3956.38|3964.24|3955.54|34
1630678050000|2021-09-03 14:07:30|3964.38|3955.68|3965.96|3957.26|3966.08|3957.38|3964.32|3955.62|32
1630678060000|2021-09-03 14:07:40|3966.16|3957.46|3966.16|3957.46|3966.54|3957.84|3966.07|3957.37|34
1630678070000|2021-09-03 14:07:50|3966.2|3957.5|3966.09|3957.39|3966.27|3957.57|3966.05|3957.35|29
1630678080000|2021-09-03 14:08:00|3966.19|3957.49|3967.25|3958.55|3967.37|3958.67|3966.15|3957.45|37
1630678090000|2021-09-03 14:08:10|3967.24|3958.54|3967.38|3958.68|3967.65|3958.95|3966.73|3958.03|30
1630678100000|2021-09-03 14:08:20|3967.42|3958.72|3968.48|3959.78|3969.06|3960.36|3967.37|3958.67|37
1630678110000|2021-09-03 14:08:30|3968.44|3959.74|3968.36|3959.66|3968.5|3959.8|3968.04|3959.34|26
1630678120000|2021-09-03 14:08:40|3968.39|3959.69|3967.13|3958.43|3968.48|3959.78|3967.11|3958.41|28
1630678130000|2021-09-03 14:08:50|3967.06|3958.36|3967.39|3958.69|3967.75|3959.05|3967.05|3958.35|35
1630678140000|2021-09-03 14:09:00|3967.32|3958.62|3967.25|3958.55|3968.01|3959.31|3966.52|3957.82|32
1630678150000|2021-09-03 14:09:10|3967.18|3958.48|3968.39|3959.69|3968.4|3959.7|3967.18|3958.48|36
1630678160000|2021-09-03 14:09:20|3968.48|3959.78|3968.42|3959.72|3968.53|3959.83|3968.3|3959.6|35
1630678170000|2021-09-03 14:09:30|3968.38|3959.68|3968|3959.3|3968.64|3959.94|3967.79|3959.09|35
1630678180000|2021-09-03 14:09:40|3967.97|3959.27|3968.59|3959.89|3968.74|3960.04|3967.79|3959.09|37
1630678190000|2021-09-03 14:09:50|3968.65|3959.95|3968.6|3959.9|3968.8|3960.1|3968.08|3959.38|38
1630678200000|2021-09-03 14:10:00|3968.56|3959.86|3969.99|3961.29|3969.99|3961.29|3968.56|3959.86|38
1630678210000|2021-09-03 14:10:10|3970.09|3961.39|3971.91|3963.21|3971.96|3963.26|3970.09|3961.39|33
1630678220000|2021-09-03 14:10:20|3971.88|3963.18|3970.1|3961.4|3971.88|3963.18|3969.89|3961.19|37
1630678230000|2021-09-03 14:10:30|3970.09|3961.39|3970.76|3962.06|3971.17|3962.47|3970.09|3961.39|37
1630678240000|2021-09-03 14:10:40|3970.67|3961.97|3971.17|3962.47|3971.21|3962.51|3970.64|3961.94|37
1630678250000|2021-09-03 14:10:50|3971.18|3962.48|3970.9|3962.2|3971.24|3962.54|3970.9|3962.2|32
1630678260000|2021-09-03 14:11:00|3970.97|3962.27|3971.07|3962.37|3971.07|3962.37|3970.55|3961.85|34
1630678270000|2021-09-03 14:11:10|3971.31|3962.61|3976.46|3967.76|3976.56|3967.86|3971.03|3962.33|39
1630678280000|2021-09-03 14:11:20|3976.3|3967.6|3973.92|3965.22|3976.3|3967.6|3973.66|3964.96|37
1630678290000|2021-09-03 14:11:30|3973.87|3965.17|3973.98|3965.28|3974.29|3965.59|3973.65|3964.95|40
1630678300000|2021-09-03 14:11:40|3974.01|3965.31|3974.4|3965.7|3975.43|3966.73|3973.92|3965.22|36
1630678310000|2021-09-03 14:11:50|3974.38|3965.68|3976.6|3967.9|3976.65|3967.95|3974.36|3965.66|38
1630678320000|2021-09-03 14:12:00|3976.62|3967.92|3976.56|3967.86|3977.11|3968.41|3976.27|3967.57|39
1630678330000|2021-09-03 14:12:10|3976.62|3967.92|3976.9|3968.2|3976.9|3968.2|3975.87|3967.17|38
1630678340000|2021-09-03 14:12:20|3976.95|3968.25|3980.58|3971.88|3980.7|3972|3976.8|3968.1|38
1630678350000|2021-09-03 14:12:30|3980.5|3971.8|3981.32|3972.62|3981.4|3972.7|3980.5|3971.8|37
1630678360000|2021-09-03 14:12:40|3981.28|3972.58|3983.28|3974.58|3983.71|3975.01|3980.95|3972.25|34
1630678370000|2021-09-03 14:12:50|3983.25|3974.55|3983.29|3974.59|3983.29|3974.59|3982.37|3973.67|40
1630678380000|2021-09-03 14:13:00|3983.32|3974.62|3982.67|3973.97|3983.97|3975.27|3982.67|3973.97|39
1630678390000|2021-09-03 14:13:10|3982.58|3973.88|3985.46|3976.76|3986.31|3977.61|3982.55|3973.85|38
1630678400000|2021-09-03 14:13:20|3985.43|3976.73|3985.75|3977.05|3985.75|3977.05|3985.22|3976.52|30
1630678410000|2021-09-03 14:13:30|3985.72|3977.02|3985.09|3976.39|3985.81|3977.11|3985.04|3976.34|38
1630678420000|2021-09-03 14:13:40|3984.88|3976.18|3979.38|3970.68|3984.88|3976.18|3979.38|3970.68|28
1630678430000|2021-09-03 14:13:50|3979.27|3970.57|3978.22|3969.52|3979.27|3970.57|3977.59|3968.89|36
1630678440000|2021-09-03 14:14:00|3978.23|3969.53|3983|3974.3|3983.22|3974.52|3978.16|3969.46|37
1630678450000|2021-09-03 14:14:10|3983.07|3974.37|3984.74|3976.04|3985|3976.3|3982.96|3974.26|35
1630678460000|2021-09-03 14:14:20|3984.93|3976.23|3985.7|3977|3985.75|3977.05|3984.8|3976.1|33
1630678470000|2021-09-03 14:14:30|3986.07|3977.37|3986.44|3977.74|3986.85|3978.15|3985.81|3977.11|35
1630678480000|2021-09-03 14:14:40|3986.33|3977.63|3988.33|3979.63|3988.53|3979.83|3985.86|3977.16|35
1630678490000|2021-09-03 14:14:50|3988.26|3979.56|3984.28|3975.58|3988.26|3979.56|3984.08|3975.38|37
1630678500000|2021-09-03 14:15:00|3984.24|3975.54|3981.59|3972.89|3985.46|3976.76|3981.59|3972.89|39
1630678510000|2021-09-03 14:15:10|3981.41|3972.71|3979.67|3970.97|3981.41|3972.71|3976.67|3967.97|40
1630678520000|2021-09-03 14:15:20|3979.71|3971.01|3982.27|3973.57|3983.62|3974.92|3979.68|3970.98|38
1630678530000|2021-09-03 14:15:30|3982.26|3973.56|3985.65|3976.95|3986.42|3977.72|3981.77|3973.07|37
1630678540000|2021-09-03 14:15:40|3985.6|3976.9|3984.49|3975.79|3985.89|3977.19|3984.45|3975.75|33
1630678550000|2021-09-03 14:15:50|3984.46|3975.76|3985.06|3976.36|3985.12|3976.42|3983.45|3974.75|36
1630678560000|2021-09-03 14:16:00|3985.19|3976.49|3986.79|3978.09|3986.85|3978.15|3985.19|3976.49|33
1630678570000|2021-09-03 14:16:10|3986.92|3978.22|3987.36|3978.66|3988|3979.3|3986.6|3977.9|31
1630678580000|2021-09-03 14:16:20|3987.71|3979.01|3988.48|3979.78|3988.87|3980.17|3987.71|3979.01|32
1630678590000|2021-09-03 14:16:30|3988.46|3979.76|3988.85|3980.15|3988.94|3980.24|3988.33|3979.63|21
1630678600000|2021-09-03 14:16:40|3988.6|3979.9|3987.53|3978.83|3988.78|3980.08|3987.53|3978.83|33
1630678610000|2021-09-03 14:16:50|3987.52|3978.82|3986.59|3977.89|3987.52|3978.82|3985.99|3977.29|27
1630678620000|2021-09-03 14:17:00|3986.76|3978.06|3988.16|3979.46|3988.46|3979.76|3986.53|3977.83|35
1630678630000|2021-09-03 14:17:10|3988.03|3979.33|3987.67|3978.97|3988.29|3979.59|3987.49|3978.79|29
1630678640000|2021-09-03 14:17:20|3987.63|3978.93|3986.84|3978.14|3987.63|3978.93|3986.69|3977.99|32
1630678650000|2021-09-03 14:17:30|3986.8|3978.1|3987.27|3978.57|3987.76|3979.06|3986.55|3977.85|34
1630678660000|2021-09-03 14:17:40|3987.66|3978.96|3988.16|3979.46|3988.3|3979.6|3987|3978.3|37
1630678670000|2021-09-03 14:17:50|3988.14|3979.44|3987.61|3978.91|3988.15|3979.45|3987.41|3978.71|30
1630678680000|2021-09-03 14:18:00|3987.55|3978.85|3988.04|3979.34|3988.7|3980|3987.28|3978.58|26
1630678690000|2021-09-03 14:18:10|3988.05|3979.35|3993.47|3984.77|3993.96|3985.26|3988.05|3979.35|36
1630678700000|2021-09-03 14:18:20|3993.49|3984.79|3993.98|3985.28|3994.38|3985.68|3992.81|3984.11|37
1630678710000|2021-09-03 14:18:30|3994.02|3985.32|3989.66|3980.96|3994.31|3985.61|3989.56|3980.86|36
1630678720000|2021-09-03 14:18:40|3989.16|3980.46|3991.75|3983.05|3991.75|3983.05|3985.75|3977.05|39
1630678730000|2021-09-03 14:18:50|3992.08|3983.38|3991.06|3982.36|3993.81|3985.11|3990.96|3982.26|39
1630678740000|2021-09-03 14:19:00|3991.37|3982.67|3994.67|3985.97|3994.67|3985.97|3990.33|3981.63|40
1630678750000|2021-09-03 14:19:10|3994.6|3985.9|3993.97|3985.27|3994.88|3986.18|3993.92|3985.22|35
1630678760000|2021-09-03 14:19:20|3993.98|3985.28|3994.22|3985.52|3994.29|3985.59|3993.93|3985.23|29
1630678770000|2021-09-03 14:19:30|3994.12|3985.42|3994.3|3985.6|3994.3|3985.6|3993.96|3985.26|34
1630678780000|2021-09-03 14:19:40|3994.18|3985.48|3992.33|3983.63|3994.49|3985.79|3991.84|3983.14|38
1630678790000|2021-09-03 14:19:50|3992.34|3983.64|3991.44|3982.74|3992.88|3984.18|3990.25|3981.55|40
1630678800000|2021-09-03 14:20:00|3990.88|3982.18|3989.13|3980.43|3991.19|3982.49|3987.84|3979.14|37
1630678810000|2021-09-03 14:20:10|3988.95|3980.25|3991.15|3982.45|3991.97|3983.27|3988.95|3980.25|40
1630678820000|2021-09-03 14:20:20|3991.91|3983.21|3993.39|3984.69|3993.86|3985.16|3991.91|3983.21|40
1630678830000|2021-09-03 14:20:30|3993.4|3984.7|3992.57|3983.87|3994.27|3985.57|3992.57|3983.87|38
1630678840000|2021-09-03 14:20:40|3992.7|3984|3992.89|3984.19|3994.04|3985.34|3992.6|3983.9|39
1630678850000|2021-09-03 14:20:50|3992.85|3984.15|3992.94|3984.24|3993.25|3984.55|3992.08|3983.38|33
1630678860000|2021-09-03 14:21:00|3992.93|3984.23|3991.42|3982.72|3992.97|3984.27|3991.27|3982.57|34
1630678870000|2021-09-03 14:21:10|3991.79|3983.09|3991.38|3982.68|3991.82|3983.12|3991.08|3982.38|36
1630678880000|2021-09-03 14:21:20|3991.44|3982.74|3991.05|3982.35|3991.49|3982.79|3990.92|3982.22|28
1630678890000|2021-09-03 14:21:30|3991.06|3982.36|3991.05|3982.35|3991.13|3982.43|3990.82|3982.12|26
1630678900000|2021-09-03 14:21:40|3991.08|3982.38|3991.05|3982.35|3991.13|3982.43|3990.99|3982.29|26
1630678910000|2021-09-03 14:21:50|3990.99|3982.29|3991.1|3982.4|3991.14|3982.44|3990.96|3982.26|30
1630678920000|2021-09-03 14:22:00|3991.09|3982.39|3990.39|3981.69|3991.76|3983.06|3990.39|3981.69|35
1630678930000|2021-09-03 14:22:10|3990.41|3981.71|3987.99|3979.29|3990.41|3981.71|3987.9|3979.2|38
1630678940000|2021-09-03 14:22:20|3987.87|3979.17|3988.73|3980.03|3990.6|3981.9|3987.77|3979.07|36
1630678950000|2021-09-03 14:22:30|3989.32|3980.62|3988.7|3980|3989.32|3980.62|3988.1|3979.4|37
1630678960000|2021-09-03 14:22:40|3988.74|3980.04|3988.95|3980.25|3989.91|3981.21|3988.19|3979.49|38
1630678970000|2021-09-03 14:22:50|3988.98|3980.28|3990.19|3981.49|3991.5|3982.8|3988.68|3979.98|29
1630678980000|2021-09-03 14:23:00|3991.52|3982.82|3991.06|3982.36|3991.52|3982.82|3989.87|3981.17|25
1630678990000|2021-09-03 14:23:10|3990.66|3981.96|3988.65|3979.95|3990.66|3981.96|3988.65|3979.95|32
1630679000000|2021-09-03 14:23:20|3988.48|3979.78|3991.58|3982.88|3991.58|3982.88|3987.4|3978.7|35
1630679010000|2021-09-03 14:23:30|3991.43|3982.73|3991.34|3982.64|3992.45|3983.75|3990.93|3982.23|28
1630679020000|2021-09-03 14:23:40|3991.7|3983|3991.38|3982.68|3991.78|3983.08|3990.58|3981.88|37
1630679030000|2021-09-03 14:23:50|3991.34|3982.64|3991.03|3982.33|3991.76|3983.06|3987.72|3979.02|37
1630679040000|2021-09-03 14:24:00|3991.22|3982.52|3991.73|3983.03|3991.73|3983.03|3987.91|3979.21|39
1630679050000|2021-09-03 14:24:10|3991.76|3983.06|3991.55|3982.85|3992.69|3983.99|3991.14|3982.44|36
1630679060000|2021-09-03 14:24:20|3991.68|3982.98|3991.15|3982.45|3992.33|3983.63|3991.15|3982.45|35
1630679070000|2021-09-03 14:24:30|3991.81|3983.11|3991.27|3982.57|3992.53|3983.83|3991.18|3982.48|36
1630679080000|2021-09-03 14:24:40|3991.43|3982.73|3991.2|3982.5|3991.84|3983.14|3991.2|3982.5|36
1630679090000|2021-09-03 14:24:50|3991.25|3982.55|3992.37|3983.67|3992.9|3984.2|3990.72|3982.02|36
1630679100000|2021-09-03 14:25:00|3992.17|3983.47|3993.35|3984.65|3993.35|3984.65|3991.7|3983|35
1630679110000|2021-09-03 14:25:10|3993.52|3984.82|3991.81|3983.11|3993.52|3984.82|3991.5|3982.8|32
1630679120000|2021-09-03 14:25:20|3991.38|3982.68|3989.64|3980.94|3991.38|3982.68|3989.42|3980.72|32
1630679130000|2021-09-03 14:25:30|3989.65|3980.95|3990.11|3981.41|3990.61|3981.91|3989.54|3980.84|34
1630679140000|2021-09-03 14:25:40|3990.09|3981.39|3991.03|3982.33|3991.94|3983.24|3989.4|3980.7|36
1630679150000|2021-09-03 14:25:50|3991.76|3983.06|3993.01|3984.31|3993.27|3984.57|3990.37|3981.67|35
1630679160000|2021-09-03 14:26:00|3993.25|3984.55|3993.49|3984.79|3993.9|3985.2|3992.58|3983.88|27
1630679170000|2021-09-03 14:26:10|3993.46|3984.76|3992.23|3983.53|3993.78|3985.08|3991.56|3982.86|39
1630679180000|2021-09-03 14:26:20|3992.12|3983.42|3993.05|3984.35|3993.05|3984.35|3991.83|3983.13|39
1630679190000|2021-09-03 14:26:30|3992.56|3983.86|3993.07|3984.37|3994.5|3985.8|3992.28|3983.58|34
1630679200000|2021-09-03 14:26:40|3993.09|3984.39|3994.88|3986.18|3994.88|3986.18|3993|3984.3|32
1630679210000|2021-09-03 14:26:50|3994.84|3986.14|3993.81|3985.11|3994.84|3986.14|3993.56|3984.86|30
1630679220000|2021-09-03 14:27:00|3993.46|3984.76|3993.8|3985.1|3993.99|3985.29|3993.09|3984.39|32
1630679230000|2021-09-03 14:27:10|3993.83|3985.13|3993.75|3985.05|3994.59|3985.89|3993.19|3984.49|31
1630679240000|2021-09-03 14:27:20|3993.34|3984.64|3993.62|3984.92|3994.44|3985.74|3993.29|3984.59|32
1630679250000|2021-09-03 14:27:30|3993.76|3985.06|3994.03|3985.33|3994.3|3985.6|3993.48|3984.78|27
1630679260000|2021-09-03 14:27:40|3993.98|3985.28|3994.16|3985.46|3994.17|3985.47|3993.98|3985.28|25
1630679270000|2021-09-03 14:27:50|3994.1|3985.4|3994.26|3985.56|3994.37|3985.67|3994.1|3985.4|28
1630679280000|2021-09-03 14:28:00|3994.21|3985.51|3994.27|3985.57|3994.32|3985.62|3994.04|3985.34|22
1630679290000|2021-09-03 14:28:10|3994.28|3985.58|3994.37|3985.67|3994.49|3985.79|3994.2|3985.5|16
1630679300000|2021-09-03 14:28:20|3994.32|3985.62|3996.4|3987.7|3996.74|3988.04|3994.32|3985.62|33
1630679310000|2021-09-03 14:28:30|3996.55|3987.85|3996.85|3988.15|3997.14|3988.44|3996.25|3987.55|35
1630679320000|2021-09-03 14:28:40|3996.83|3988.13|3996.79|3988.09|3997.48|3988.78|3996.46|3987.76|33
1630679330000|2021-09-03 14:28:50|3996.89|3988.19|3996.37|3987.67|3997.47|3988.77|3996.16|3987.46|36
1630679340000|2021-09-03 14:29:00|3996.22|3987.52|3994.42|3985.72|3996.53|3987.83|3994.42|3985.72|39
1630679350000|2021-09-03 14:29:10|3994.54|3985.84|3995.99|3987.29|3996.1|3987.4|3993.56|3984.86|34
1630679360000|2021-09-03 14:29:20|3996.24|3987.54|3996.3|3987.6|3996.36|3987.66|3995.39|3986.69|37
1630679370000|2021-09-03 14:29:30|3996.69|3987.99|3996|3987.3|3997.45|3988.75|3995.94|3987.24|32
1630679380000|2021-09-03 14:29:40|3996.13|3987.43|3996.31|3987.61|3997.23|3988.53|3995.95|3987.25|34
1630679390000|2021-09-03 14:29:50|3996.37|3987.67|3996.33|3987.63|3997.32|3988.62|3995.94|3987.24|26
1630679400000|2021-09-03 14:30:00|3996.02|3987.32|3996.12|3987.42|3997.21|3988.51|3995.59|3986.89|35
1630679410000|2021-09-03 14:30:10|3996.15|3987.45|3995.57|3986.87|3996.44|3987.74|3995.3|3986.6|36
1630679420000|2021-09-03 14:30:20|3995.42|3986.72|3995.42|3986.72|3996.86|3988.16|3995.3|3986.6|35
1630679430000|2021-09-03 14:30:30|3995.57|3986.87|3995.3|3986.6|3997.3|3988.6|3995.3|3986.6|38
1630679440000|2021-09-03 14:30:40|3995.92|3987.22|3996.36|3987.66|3997.57|3988.87|3995.3|3986.6|33
1630679450000|2021-09-03 14:30:50|3997.21|3988.51|3996.87|3988.17|3997.9|3989.2|3996.55|3987.85|31
1630679460000|2021-09-03 14:31:00|3996.85|3988.15|3996.88|3988.18|3997.05|3988.35|3996.5|3987.8|33
1630679470000|2021-09-03 14:31:10|3996.5|3987.8|3996.02|3987.32|3996.89|3988.19|3995.82|3987.12|39
1630679480000|2021-09-03 14:31:20|3996.05|3987.35|3996.02|3987.32|3996.21|3987.51|3995.53|3986.83|33
1630679490000|2021-09-03 14:31:30|3995.95|3987.25|3993.17|3984.47|3995.95|3987.25|3992.21|3983.51|35
1630679500000|2021-09-03 14:31:40|3993.09|3984.39|3991.58|3982.88|3994.02|3985.32|3991.58|3982.88|34
1630679510000|2021-09-03 14:31:50|3991.68|3982.98|3994.08|3985.38|3995.78|3987.08|3991.32|3982.62|38
1630679520000|2021-09-03 14:32:00|3994.1|3985.4|3998.72|3990.02|3998.72|3990.02|3994.1|3985.4|38
1630679530000|2021-09-03 14:32:10|3998.6|3989.9|4004.87|3996.17|4004.87|3996.17|3997.63|3988.93|38
1630679540000|2021-09-03 14:32:20|4004.34|3995.64|4003.14|3994.44|4004.43|3995.73|4001.38|3992.68|33
1630679550000|2021-09-03 14:32:30|4003.13|3994.43|4005.55|3996.85|4008.25|3999.55|4003.13|3994.43|39
1630679560000|2021-09-03 14:32:40|4005.3|3996.6|4008.51|3999.81|4009.03|4000.33|4005.3|3996.6|35
1630679570000|2021-09-03 14:32:50|4008.62|3999.92|4019.75|4011.05|4020.97|4012.27|4008.55|3999.85|39
1630679580000|2021-09-03 14:33:00|4019.03|4010.33|4016.19|4007.49|4019.26|4010.56|4011.17|4002.47|39
1630679590000|2021-09-03 14:33:10|4016.22|4007.52|4024.41|4015.71|4024.67|4015.97|4016.22|4007.52|37
1630679600000|2021-09-03 14:33:20|4024.57|4015.87|4024.67|4015.97|4024.85|4016.15|4023.45|4014.75|38
1630679610000|2021-09-03 14:33:30|4024.69|4015.99|4026.14|4017.44|4026.28|4017.58|4024.25|4015.55|35
1630679620000|2021-09-03 14:33:40|4026.27|4017.57|4027.35|4018.65|4029.28|4020.58|4026.27|4017.57|29
1630679630000|2021-09-03 14:33:50|4027.39|4018.69|4024.07|4015.37|4027.39|4018.69|4022.96|4014.26|40
1630679640000|2021-09-03 14:34:00|4023.89|4015.19|4029.63|4020.93|4029.63|4020.93|4023.89|4015.19|39
1630679650000|2021-09-03 14:34:10|4029.99|4021.29|4028.78|4020.08|4030.25|4021.55|4027.99|4019.29|39
1630679660000|2021-09-03 14:34:20|4028.88|4020.18|4031.29|4022.59|4032.44|4023.74|4028.85|4020.15|37
1630679670000|2021-09-03 14:34:30|4031.91|4023.21|4024.1|4015.4|4032.04|4023.34|4024.1|4015.4|40
1630679680000|2021-09-03 14:34:40|4024.58|4015.88|4024.34|4015.64|4025.22|4016.52|4022.51|4013.81|40
1630679690000|2021-09-03 14:34:50|4025.19|4016.49|4025.36|4016.66|4028.04|4019.34|4024.29|4015.59|38
1630679700000|2021-09-03 14:35:00|4025.16|4016.46|4023.59|4014.89|4026.08|4017.38|4022.59|4013.89|36
1630679710000|2021-09-03 14:35:10|4023.46|4014.76|4019.69|4010.99|4024.72|4016.02|4019.69|4010.99|37
1630679720000|2021-09-03 14:35:20|4020.45|4011.75|4010|4001.3|4021.22|4012.52|4009.77|4001.07|40
1630679730000|2021-09-03 14:35:30|4009.49|4000.79|4010.54|4001.84|4010.54|4001.84|4007.07|3998.37|39
1630679740000|2021-09-03 14:35:40|4011.66|4002.96|4014.86|4006.16|4015.35|4006.65|4011.66|4002.96|40
1630679750000|2021-09-03 14:35:50|4015.2|4006.5|4007.63|3998.93|4015.2|4006.5|4007.29|3998.59|40
1630679760000|2021-09-03 14:36:00|4007.49|3998.79|3992|3983.3|4007.56|3998.86|3991.57|3982.87|40
1630679770000|2021-09-03 14:36:10|3992.66|3983.96|3993.42|3984.72|3993.71|3985.01|3992.23|3983.53|39
1630679780000|2021-09-03 14:36:20|3993.4|3984.7|3970.55|3961.85|3993.4|3984.7|3970.55|3961.85|40
1630679790000|2021-09-03 14:36:30|3969.34|3960.64|3959.97|3951.27|3969.34|3960.64|3958.09|3949.39|37
1630679800000|2021-09-03 14:36:40|3961.3|3952.6|3976.61|3967.91|3976.61|3967.91|3961.05|3952.35|38
1630679810000|2021-09-03 14:36:50|3977.01|3968.31|3980.61|3971.91|3980.61|3971.91|3974.67|3965.97|39
1630679820000|2021-09-03 14:37:00|3980.4|3971.7|3970.75|3962.05|3981.05|3972.35|3970.38|3961.68|40
1630679830000|2021-09-03 14:37:10|3970.91|3962.21|3975.47|3966.77|3975.71|3967.01|3970.88|3962.18|40
1630679840000|2021-09-03 14:37:20|3975.46|3966.76|3983.33|3974.63|3983.33|3974.63|3975.46|3966.76|40
1630679850000|2021-09-03 14:37:30|3983.02|3974.32|3988.08|3979.38|3988.14|3979.44|3981.76|3973.06|40
1630679860000|2021-09-03 14:37:40|3988.19|3979.49|3983.32|3974.62|3989.8|3981.1|3981.69|3972.99|39
1630679870000|2021-09-03 14:37:50|3983.87|3975.17|3988.72|3980.02|3988.8|3980.1|3983.87|3975.17|37
1630679880000|2021-09-03 14:38:00|3988.84|3980.14|3982.36|3973.66|3988.95|3980.25|3982.36|3973.66|40
1630679890000|2021-09-03 14:38:10|3982.01|3973.31|3982.07|3973.37|3982.77|3974.07|3978.82|3970.12|39
1630679900000|2021-09-03 14:38:20|3981.95|3973.25|3981.3|3972.6|3982.68|3973.98|3978.56|3969.86|39
1630679910000|2021-09-03 14:38:30|3981.04|3972.34|3982.43|3973.73|3982.43|3973.73|3979.97|3971.27|40
1630679920000|2021-09-03 14:38:40|3982.29|3973.59|3979.94|3971.24|3982.29|3973.59|3978.44|3969.74|39
1630679930000|2021-09-03 14:38:50|3980.12|3971.42|3982.81|3974.11|3983.23|3974.53|3979.67|3970.97|40
1630679940000|2021-09-03 14:39:00|3982.79|3974.09|3987.9|3979.2|3990.13|3981.43|3982.63|3973.93|39
1630679950000|2021-09-03 14:39:10|3987.82|3979.12|3985.93|3977.23|3990.12|3981.42|3985.93|3977.23|40
1630679960000|2021-09-03 14:39:20|3985.32|3976.62|3988.51|3979.81|3989.24|3980.54|3984.59|3975.89|40
1630679970000|2021-09-03 14:39:30|3988.63|3979.93|3987.94|3979.24|3989.98|3981.28|3987.83|3979.13|38
1630679980000|2021-09-03 14:39:40|3987.91|3979.21|3978.35|3969.65|3987.91|3979.21|3978.35|3969.65|40
1630679990000|2021-09-03 14:39:50|3979.62|3970.92|3979.29|3970.59|3981.78|3973.08|3978.31|3969.61|39
1630680000000|2021-09-03 14:40:00|3978.76|3970.06|3979.06|3970.36|3981.1|3972.4|3978.24|3969.54|40
1630680010000|2021-09-03 14:40:10|3979.91|3971.21|3987.44|3978.74|3987.44|3978.74|3979.91|3971.21|40
1630680020000|2021-09-03 14:40:20|3987.21|3978.51|3984.82|3976.12|3987.21|3978.51|3984.38|3975.68|39
1630680030000|2021-09-03 14:40:30|3984.8|3976.1|3981.55|3972.85|3984.89|3976.19|3981.55|3972.85|35
1630680040000|2021-09-03 14:40:40|3981.91|3973.21|3985.05|3976.35|3986.12|3977.42|3981.91|3973.21|38
1630680050000|2021-09-03 14:40:50|3984.92|3976.22|3982.61|3973.91|3984.92|3976.22|3981.6|3972.9|38
1630680060000|2021-09-03 14:41:00|3982.84|3974.14|3985.91|3977.21|3985.91|3977.21|3982.33|3973.63|38
1630680070000|2021-09-03 14:41:10|3986.18|3977.48|3985.09|3976.39|3986.61|3977.91|3983.7|3975|37
1630680080000|2021-09-03 14:41:20|3985.1|3976.4|3985.59|3976.89|3985.82|3977.12|3984.95|3976.25|35
1630680090000|2021-09-03 14:41:30|3985.44|3976.74|3988.3|3979.6|3988.3|3979.6|3985.07|3976.37|39
1630680100000|2021-09-03 14:41:40|3988.4|3979.7|3990.56|3981.86|3990.83|3982.13|3988.4|3979.7|36
1630680110000|2021-09-03 14:41:50|3990.71|3982.01|3990|3981.3|3990.75|3982.05|3989|3980.3|39
1630680120000|2021-09-03 14:42:00|3990.16|3981.46|3994.52|3985.82|3994.83|3986.13|3989.98|3981.28|36
1630680130000|2021-09-03 14:42:10|3994.69|3985.99|3995.46|3986.76|3996.93|3988.23|3994.2|3985.5|40
1630680140000|2021-09-03 14:42:20|3995.75|3987.05|3997.56|3988.86|3997.56|3988.86|3994.91|3986.21|39
1630680150000|2021-09-03 14:42:30|3996.59|3987.89|3998.82|3990.12|3999.01|3990.31|3996.59|3987.89|40
1630680160000|2021-09-03 14:42:40|3998.94|3990.24|3994.91|3986.21|3998.96|3990.26|3993.55|3984.85|38
1630680170000|2021-09-03 14:42:50|3994.93|3986.23|3992.42|3983.72|3996.03|3987.33|3992.42|3983.72|40
1630680180000|2021-09-03 14:43:00|3993.26|3984.56|3987.31|3978.61|3993.26|3984.56|3985.86|3977.16|39
1630680190000|2021-09-03 14:43:10|3987.98|3979.28|3993.21|3984.51|3993.21|3984.51|3987.89|3979.19|39
1630680200000|2021-09-03 14:43:20|3993.38|3984.68|3988.15|3979.45|3993.38|3984.68|3988.15|3979.45|38
1630680210000|2021-09-03 14:43:30|3988.39|3979.69|3990.69|3981.99|3991.5|3982.8|3987.58|3978.88|36
1630680220000|2021-09-03 14:43:40|3990.68|3981.98|3987.77|3979.07|3990.82|3982.12|3987.39|3978.69|40
1630680230000|2021-09-03 14:43:50|3988.03|3979.33|3989.2|3980.5|3990.1|3981.4|3988.01|3979.31|40
1630680240000|2021-09-03 14:44:00|3989.01|3980.31|3988.28|3979.58|3989.01|3980.31|3987.51|3978.81|37
1630680250000|2021-09-03 14:44:10|3988.55|3979.85|3989.12|3980.42|3989.31|3980.61|3987.64|3978.94|38
1630680260000|2021-09-03 14:44:20|3989.13|3980.43|3989.24|3980.54|3990.36|3981.66|3987.64|3978.94|37
1630680270000|2021-09-03 14:44:30|3990.54|3981.84|3985.22|3976.52|3990.81|3982.11|3985.22|3976.52|37
1630680280000|2021-09-03 14:44:40|3985.15|3976.45|3985.54|3976.84|3986.32|3977.62|3984.43|3975.73|39
1630680290000|2021-09-03 14:44:50|3985.18|3976.48|3986.29|3977.59|3987.73|3979.03|3985.18|3976.48|38
1630680300000|2021-09-03 14:45:00|3986.36|3977.66|3987.53|3978.83|3987.88|3979.18|3986.21|3977.51|28
1630680310000|2021-09-03 14:45:10|3987.5|3978.8|3988.33|3979.63|3988.33|3979.63|3986.49|3977.79|36
1630680320000|2021-09-03 14:45:20|3988.32|3979.62|3987.09|3978.39|3988.32|3979.62|3986.96|3978.26|25
1630680330000|2021-09-03 14:45:30|3987.15|3978.45|3986.68|3977.98|3987.15|3978.45|3986.37|3977.67|33
1630680340000|2021-09-03 14:45:40|3986.66|3977.96|3986.34|3977.64|3986.66|3977.96|3986.26|3977.56|24
1630680350000|2021-09-03 14:45:50|3986.28|3977.58|3986.02|3977.32|3986.96|3978.26|3984.73|3976.03|36
1630680360000|2021-09-03 14:46:00|3985.94|3977.24|3985.63|3976.93|3986.46|3977.76|3984.59|3975.89|37
1630680370000|2021-09-03 14:46:10|3985.49|3976.79|3988.26|3979.56|3988.7|3980|3985.26|3976.56|38
1630680380000|2021-09-03 14:46:20|3988.7|3980|3986.83|3978.13|3988.7|3980|3986.34|3977.64|39
1630680390000|2021-09-03 14:46:30|3987.09|3978.39|3988.57|3979.87|3988.65|3979.95|3987.09|3978.39|35
1630680400000|2021-09-03 14:46:40|3988.72|3980.02|3989.55|3980.85|3990.12|3981.42|3988.13|3979.43|37
1630680410000|2021-09-03 14:46:50|3989.54|3980.84|3989.53|3980.83|3990.76|3982.06|3989.53|3980.83|29
1630680420000|2021-09-03 14:47:00|3989.71|3981.01|3988.93|3980.23|3990.09|3981.39|3988.49|3979.79|37
1630680430000|2021-09-03 14:47:10|3988.92|3980.22|3989.33|3980.63|3990.21|3981.51|3988.84|3980.14|29
1630680440000|2021-09-03 14:47:20|3989.6|3980.9|3989.78|3981.08|3990.38|3981.68|3989.46|3980.76|35
1630680450000|2021-09-03 14:47:30|3989.75|3981.05|3989|3980.3|3990.12|3981.42|3989|3980.3|24
1630680460000|2021-09-03 14:47:40|3989.22|3980.52|3982.12|3973.42|3989.57|3980.87|3982.12|3973.42|39
1630680470000|2021-09-03 14:47:50|3982.26|3973.56|3978.15|3969.45|3982.35|3973.65|3978.15|3969.45|40
1630680480000|2021-09-03 14:48:00|3978.16|3969.46|3979.26|3970.56|3980.25|3971.55|3978.16|3969.46|40
1630680490000|2021-09-03 14:48:10|3979.09|3970.39|3975.62|3966.92|3979.3|3970.6|3975.34|3966.64|39
1630680500000|2021-09-03 14:48:20|3975.41|3966.71|3977.14|3968.44|3977.44|3968.74|3975.41|3966.71|39
1630680510000|2021-09-03 14:48:30|3977.46|3968.76|3975.18|3966.48|3978.29|3969.59|3975.18|3966.48|38
1630680520000|2021-09-03 14:48:40|3975.2|3966.5|3976.79|3968.09|3977.33|3968.63|3975.2|3966.5|40
1630680530000|2021-09-03 14:48:50|3976.76|3968.06|3976.44|3967.74|3976.79|3968.09|3975.55|3966.85|37
1630680540000|2021-09-03 14:49:00|3976.32|3967.62|3977.83|3969.13|3977.83|3969.13|3976.32|3967.62|36
1630680550000|2021-09-03 14:49:10|3977.8|3969.1|3977.76|3969.06|3978.61|3969.91|3977.37|3968.67|36
1630680560000|2021-09-03 14:49:20|3977.85|3969.15|3977.07|3968.37|3978.19|3969.49|3976.9|3968.2|37
1630680570000|2021-09-03 14:49:30|3977|3968.3|3974.34|3965.64|3977.06|3968.36|3974.05|3965.35|37
1630680580000|2021-09-03 14:49:40|3974.5|3965.8|3974.62|3965.92|3975.06|3966.36|3974.26|3965.56|39
1630680590000|2021-09-03 14:49:50|3974.88|3966.18|3976.4|3967.7|3976.77|3968.07|3974.88|3966.18|36
1630680600000|2021-09-03 14:50:00|3976.36|3967.66|3976.44|3967.74|3976.56|3967.86|3975.01|3966.31|38
1630680610000|2021-09-03 14:50:10|3976.45|3967.75|3978.74|3970.04|3978.82|3970.12|3976.35|3967.65|40
1630680620000|2021-09-03 14:50:20|3978.68|3969.98|3978.53|3969.83|3978.97|3970.27|3978.32|3969.62|36
1630680630000|2021-09-03 14:50:30|3978.49|3969.79|3975|3966.3|3978.82|3970.12|3974.9|3966.2|38
1630680640000|2021-09-03 14:50:40|3975.21|3966.51|3978.91|3970.21|3979.83|3971.13|3975.21|3966.51|40
1630680650000|2021-09-03 14:50:50|3979.38|3970.68|3979.66|3970.96|3979.67|3970.97|3977.61|3968.91|38
1630680660000|2021-09-03 14:51:00|3979.58|3970.88|3981.21|3972.51|3981.78|3973.08|3979.58|3970.88|33
1630680670000|2021-09-03 14:51:10|3982.61|3973.91|3982.36|3973.66|3983.32|3974.62|3981.02|3972.32|38
1630680680000|2021-09-03 14:51:20|3983|3974.3|3981.53|3972.83|3983.6|3974.9|3981.49|3972.79|39
1630680690000|2021-09-03 14:51:30|3981.51|3972.81|3981.58|3972.88|3982.64|3973.94|3981.3|3972.6|40
1630680700000|2021-09-03 14:51:40|3981.61|3972.91|3980.14|3971.44|3982.04|3973.34|3979.68|3970.98|34
1630680710000|2021-09-03 14:51:50|3980.74|3972.04|3980.38|3971.68|3980.75|3972.05|3978.4|3969.7|39
1630680720000|2021-09-03 14:52:00|3980.12|3971.42|3979.6|3970.9|3980.91|3972.21|3978.55|3969.85|39
1630680730000|2021-09-03 14:52:10|3979.68|3970.98|3982.34|3973.64|3982.75|3974.05|3979.44|3970.74|39
1630680740000|2021-09-03 14:52:20|3982.27|3973.57|3981.38|3972.68|3982.56|3973.86|3981.38|3972.68|39
1630680750000|2021-09-03 14:52:30|3981.27|3972.57|3981.3|3972.6|3982.38|3973.68|3980.19|3971.49|39
1630680760000|2021-09-03 14:52:40|3981.28|3972.58|3981.25|3972.55|3982.02|3973.32|3980.89|3972.19|38
1630680770000|2021-09-03 14:52:50|3981.19|3972.49|3980.19|3971.49|3981.19|3972.49|3980.06|3971.36|30
1630680780000|2021-09-03 14:53:00|3980.23|3971.53|3979.75|3971.05|3980.23|3971.53|3979.48|3970.78|35
1630680790000|2021-09-03 14:53:10|3979.82|3971.12|3979.47|3970.77|3979.87|3971.17|3978.64|3969.94|39
1630680800000|2021-09-03 14:53:20|3979.39|3970.69|3980.45|3971.75|3980.96|3972.26|3977.77|3969.07|38
1630680810000|2021-09-03 14:53:30|3980.99|3972.29|3978.06|3969.36|3981.16|3972.46|3978.06|3969.36|39
1630680820000|2021-09-03 14:53:40|3978.67|3969.97|3980.51|3971.81|3981.28|3972.58|3978.67|3969.97|38
1630680830000|2021-09-03 14:53:50|3980.63|3971.93|3980.88|3972.18|3982.36|3973.66|3980.24|3971.54|38
1630680840000|2021-09-03 14:54:00|3980.83|3972.13|3980.1|3971.4|3980.98|3972.28|3980.09|3971.39|35
1630680850000|2021-09-03 14:54:10|3980.27|3971.57|3977.82|3969.12|3980.27|3971.57|3977.6|3968.9|38
1630680860000|2021-09-03 14:54:20|3977.64|3968.94|3977.93|3969.23|3978.97|3970.27|3977.62|3968.92|38
1630680870000|2021-09-03 14:54:30|3977.89|3969.19|3975.77|3967.07|3977.97|3969.27|3975.77|3967.07|40
1630680880000|2021-09-03 14:54:40|3975.75|3967.05|3975.84|3967.14|3976.47|3967.77|3975.49|3966.79|40
1630680890000|2021-09-03 14:54:50|3975.99|3967.29|3974.07|3965.37|3975.99|3967.29|3973.28|3964.58|37
1630680900000|2021-09-03 14:55:00|3973.66|3964.96|3971.82|3963.12|3973.85|3965.15|3971.81|3963.11|38
1630680910000|2021-09-03 14:55:10|3971.85|3963.15|3974.11|3965.41|3974.11|3965.41|3971.85|3963.15|37
1630680920000|2021-09-03 14:55:20|3974.52|3965.82|3974.37|3965.67|3975.2|3966.5|3974.15|3965.45|35
1630680930000|2021-09-03 14:55:30|3974.45|3965.75|3974.4|3965.7|3976.24|3967.54|3974.31|3965.61|38
1630680940000|2021-09-03 14:55:40|3974.22|3965.52|3974.24|3965.54|3974.32|3965.62|3973.61|3964.91|37
1630680950000|2021-09-03 14:55:50|3974.22|3965.52|3972.88|3964.18|3974.26|3965.56|3972.88|3964.18|37
1630680960000|2021-09-03 14:56:00|3972.78|3964.08|3972.53|3963.83|3972.99|3964.29|3972.53|3963.83|34
1630680970000|2021-09-03 14:56:10|3972.6|3963.9|3970.31|3961.61|3972.6|3963.9|3969.93|3961.23|40
1630680980000|2021-09-03 14:56:20|3970.09|3961.39|3972.17|3963.47|3972.96|3964.26|3970.09|3961.39|37
1630680990000|2021-09-03 14:56:30|3972.24|3963.54|3966.83|3958.13|3972.37|3963.67|3966.66|3957.96|40
1630681000000|2021-09-03 14:56:40|3967.02|3958.32|3968.15|3959.45|3969.76|3961.06|3967.02|3958.32|40
1630681010000|2021-09-03 14:56:50|3968.39|3959.69|3969.8|3961.1|3969.92|3961.22|3968.09|3959.39|40
1630681020000|2021-09-03 14:57:00|3970.45|3961.75|3970.68|3961.98|3971.03|3962.33|3969.86|3961.16|35
1630681030000|2021-09-03 14:57:10|3970.75|3962.05|3970.48|3961.78|3970.99|3962.29|3970.48|3961.78|31
1630681040000|2021-09-03 14:57:20|3970.41|3961.71|3969.37|3960.67|3971.13|3962.43|3969.08|3960.38|36
1630681050000|2021-09-03 14:57:30|3969.91|3961.21|3969.58|3960.88|3970.48|3961.78|3969.43|3960.73|40
1630681060000|2021-09-03 14:57:40|3969.46|3960.76|3968.62|3959.92|3970.01|3961.31|3968.62|3959.92|36
1630681070000|2021-09-03 14:57:50|3967.89|3959.19|3966.07|3957.37|3968.19|3959.49|3965.83|3957.13|37
1630681080000|2021-09-03 14:58:00|3965.83|3957.13|3969.53|3960.83|3969.68|3960.98|3965.83|3957.13|38
1630681090000|2021-09-03 14:58:10|3969.43|3960.73|3970.99|3962.29|3971.15|3962.45|3969.2|3960.5|39
1630681100000|2021-09-03 14:58:20|3971.11|3962.41|3972.16|3963.46|3972.16|3963.46|3970.99|3962.29|39
1630681110000|2021-09-03 14:58:30|3972.33|3963.63|3974.36|3965.66|3974.37|3965.67|3971.88|3963.18|31
1630681120000|2021-09-03 14:58:40|3974.35|3965.65|3975.35|3966.65|3975.5|3966.8|3974.23|3965.53|38
1630681130000|2021-09-03 14:58:50|3975.38|3966.68|3983.65|3974.95|3983.74|3975.04|3974.95|3966.25|33
1630681140000|2021-09-03 14:59:00|3983.73|3975.03|3984.31|3975.61|3984.31|3975.61|3981.46|3972.76|35
1630681150000|2021-09-03 14:59:10|3983.62|3974.92|3986.43|3977.73|3986.55|3977.85|3983.59|3974.89|33
1630681160000|2021-09-03 14:59:20|3986.16|3977.46|3988.86|3980.16|3989.08|3980.38|3986.14|3977.44|30
1630681170000|2021-09-03 14:59:30|3989.41|3980.71|3985.8|3977.1|3989.58|3980.88|3985.8|3977.1|38
1630681180000|2021-09-03 14:59:40|3985.66|3976.96|3987.2|3978.5|3987.2|3978.5|3984.48|3975.78|40
1630681190000|2021-09-03 14:59:50|3987.1|3978.4|3984.82|3976.12|3987.1|3978.4|3984.64|3975.94|37
1630681200000|2021-09-03 15:00:00|3984.45|3975.75|3980.89|3972.19|3984.45|3975.75|3980.8|3972.1|34
1630681210000|2021-09-03 15:00:10|3980.87|3972.17|3981.07|3972.37|3981.71|3973.01|3980.78|3972.08|29
1630681220000|2021-09-03 15:00:20|3981.04|3972.34|3982.2|3973.5|3982.93|3974.23|3981.01|3972.31|35
1630681230000|2021-09-03 15:00:30|3982.21|3973.51|3979.12|3970.42|3982.21|3973.51|3979.12|3970.42|35
1630681240000|2021-09-03 15:00:40|3979.02|3970.32|3978.8|3970.1|3979.47|3970.77|3978.62|3969.92|38
1630681250000|2021-09-03 15:00:50|3979.15|3970.45|3981.66|3972.96|3981.66|3972.96|3979.15|3970.45|38
1630681260000|2021-09-03 15:01:00|3981.89|3973.19|3983.68|3974.98|3983.76|3975.06|3981.89|3973.19|37
1630681270000|2021-09-03 15:01:10|3983.43|3974.73|3983.71|3975.01|3983.9|3975.2|3983.2|3974.5|37
1630681280000|2021-09-03 15:01:20|3983.58|3974.88|3986.58|3977.88|3986.58|3977.88|3983.58|3974.88|38
1630681290000|2021-09-03 15:01:30|3986.75|3978.05|3986.42|3977.72|3987.49|3978.79|3986.42|3977.72|32
1630681300000|2021-09-03 15:01:40|3986.97|3978.27|3986.83|3978.13|3987.68|3978.98|3986.45|3977.75|23
1630681310000|2021-09-03 15:01:50|3987.23|3978.53|3985.86|3977.16|3987.65|3978.95|3985.12|3976.42|39
1630681320000|2021-09-03 15:02:00|3985.77|3977.07|3985.67|3976.97|3986.46|3977.76|3985.53|3976.83|33
1630681330000|2021-09-03 15:02:10|3985.71|3977.01|3985.99|3977.29|3986.22|3977.52|3985.5|3976.8|23
1630681340000|2021-09-03 15:02:20|3985.77|3977.07|3984.05|3975.35|3985.77|3977.07|3984.05|3975.35|34
1630681350000|2021-09-03 15:02:30|3983.51|3974.81|3986.31|3977.61|3986.34|3977.64|3983.38|3974.68|39
1630681360000|2021-09-03 15:02:40|3986.26|3977.56|3985.96|3977.26|3986.26|3977.56|3985.95|3977.25|23
1630681370000|2021-09-03 15:02:50|3985.97|3977.27|3985.65|3976.95|3986.3|3977.6|3985.62|3976.92|27
1630681380000|2021-09-03 15:03:00|3985.77|3977.07|3984.46|3975.76|3985.87|3977.17|3983.51|3974.81|38
1630681390000|2021-09-03 15:03:10|3984.58|3975.88|3984.66|3975.96|3985.53|3976.83|3984.35|3975.65|34
1630681400000|2021-09-03 15:03:20|3984.55|3975.85|3984.68|3975.98|3984.75|3976.05|3982.95|3974.25|37
1630681410000|2021-09-03 15:03:30|3984.82|3976.12|3983.81|3975.11|3984.85|3976.15|3983.59|3974.89|36
1630681420000|2021-09-03 15:03:40|3983.78|3975.08|3983.16|3974.46|3983.85|3975.15|3982.55|3973.85|36
1630681430000|2021-09-03 15:03:50|3983|3974.3|3983.33|3974.63|3983.41|3974.71|3982.82|3974.12|38
1630681440000|2021-09-03 15:04:00|3983.35|3974.65|3983.04|3974.34|3983.45|3974.75|3982.78|3974.08|39
1630681450000|2021-09-03 15:04:10|3983.18|3974.48|3980.78|3972.08|3983.39|3974.69|3980.44|3971.74|32
1630681460000|2021-09-03 15:04:20|3981.06|3972.36|3982.92|3974.22|3983.56|3974.86|3980.88|3972.18|37
1630681470000|2021-09-03 15:04:30|3983.59|3974.89|3985.63|3976.93|3985.63|3976.93|3983.59|3974.89|35
1630681480000|2021-09-03 15:04:40|3985.23|3976.53|3984.93|3976.23|3985.98|3977.28|3984.93|3976.23|37
1630681490000|2021-09-03 15:04:50|3985.11|3976.41|3984.8|3976.1|3985.75|3977.05|3984.45|3975.75|35
1630681500000|2021-09-03 15:05:00|3984.6|3975.9|3985.42|3976.72|3985.43|3976.73|3981.51|3972.81|38
1630681510000|2021-09-03 15:05:10|3985.47|3976.77|3986.53|3977.83|3987.56|3978.86|3985.45|3976.75|35
1630681520000|2021-09-03 15:05:20|3986.12|3977.42|3987.11|3978.41|3987.44|3978.74|3986.12|3977.42|35
1630681530000|2021-09-03 15:05:30|3986.97|3978.27|3987.43|3978.73|3987.7|3979|3986.71|3978.01|33
1630681540000|2021-09-03 15:05:40|3987.9|3979.2|3987.71|3979.01|3988.24|3979.54|3987.5|3978.8|33
1630681550000|2021-09-03 15:05:50|3987.73|3979.03|3987.52|3978.82|3987.73|3979.03|3987.42|3978.72|21
1630681560000|2021-09-03 15:06:00|3987.59|3978.89|3986.06|3977.36|3987.59|3978.89|3985.8|3977.1|28
1630681570000|2021-09-03 15:06:10|3986.25|3977.55|3985.07|3976.37|3986.48|3977.78|3984.77|3976.07|31
1630681580000|2021-09-03 15:06:20|3983.84|3975.14|3983.77|3975.07|3985.46|3976.76|3983.19|3974.49|40
1630681590000|2021-09-03 15:06:30|3983.76|3975.06|3985.2|3976.5|3985.21|3976.51|3983.76|3975.06|24
1630681600000|2021-09-03 15:06:40|3985.12|3976.42|3985.27|3976.57|3985.9|3977.2|3983.56|3974.86|39
1630681610000|2021-09-03 15:06:50|3985.29|3976.59|3984.63|3975.93|3985.44|3976.74|3983.39|3974.69|39
1630681620000|2021-09-03 15:07:00|3984.67|3975.97|3984.36|3975.66|3984.78|3976.08|3984.06|3975.36|35
1630681630000|2021-09-03 15:07:10|3984.45|3975.75|3983.57|3974.87|3984.78|3976.08|3983.57|3974.87|31
1630681640000|2021-09-03 15:07:20|3983.6|3974.9|3983.08|3974.38|3984.55|3975.85|3982.86|3974.16|37
1630681650000|2021-09-03 15:07:30|3983.09|3974.39|3981.64|3972.94|3983.42|3974.72|3981.64|3972.94|37
1630681660000|2021-09-03 15:07:40|3981.58|3972.88|3978.75|3970.05|3981.71|3973.01|3978.65|3969.95|35
1630681670000|2021-09-03 15:07:50|3978.54|3969.84|3981.22|3972.52|3981.41|3972.71|3978.31|3969.61|36
1630681680000|2021-09-03 15:08:00|3981.26|3972.56|3979.92|3971.22|3981.26|3972.56|3979.88|3971.18|33
1630681690000|2021-09-03 15:08:10|3979.91|3971.21|3978.72|3970.02|3979.92|3971.22|3978.53|3969.83|34
1630681700000|2021-09-03 15:08:20|3978.77|3970.07|3976.7|3968|3978.77|3970.07|3975.91|3967.21|38
1630681710000|2021-09-03 15:08:30|3976.8|3968.1|3974.61|3965.91|3977.28|3968.58|3974.6|3965.9|34
1630681720000|2021-09-03 15:08:40|3974.59|3965.89|3974.6|3965.9|3975.75|3967.05|3974.5|3965.8|35
1630681730000|2021-09-03 15:08:50|3974.57|3965.87|3973.12|3964.42|3974.81|3966.11|3972.66|3963.96|35
1630681740000|2021-09-03 15:09:00|3972.5|3963.8|3975.28|3966.58|3975.8|3967.1|3972.5|3963.8|39
1630681750000|2021-09-03 15:09:10|3975.2|3966.5|3975.91|3967.21|3976.1|3967.4|3975.2|3966.5|29
1630681760000|2021-09-03 15:09:20|3975.65|3966.95|3975.84|3967.14|3976.06|3967.36|3975.6|3966.9|22
1630681770000|2021-09-03 15:09:30|3975.89|3967.19|3975.79|3967.09|3975.99|3967.29|3975.77|3967.07|17
1630681780000|2021-09-03 15:09:40|3975.8|3967.1|3975.37|3966.67|3976|3967.3|3975.2|3966.5|23
1630681790000|2021-09-03 15:09:50|3975.36|3966.66|3974.27|3965.57|3975.6|3966.9|3974.27|3965.57|34
1630681800000|2021-09-03 15:10:00|3974.3|3965.6|3974.59|3965.89|3974.59|3965.89|3973.79|3965.09|38
1630681810000|2021-09-03 15:10:10|3974.7|3966|3974.64|3965.94|3975.18|3966.48|3974.49|3965.79|30
1630681820000|2021-09-03 15:10:20|3974.62|3965.92|3974.67|3965.97|3975.12|3966.42|3974.52|3965.82|34
1630681830000|2021-09-03 15:10:30|3974.77|3966.07|3974.58|3965.88|3974.77|3966.07|3974.52|3965.82|30
1630681840000|2021-09-03 15:10:40|3974.54|3965.84|3973.56|3964.86|3974.66|3965.96|3973.56|3964.86|33
1630681850000|2021-09-03 15:10:50|3973.51|3964.81|3973.29|3964.59|3973.81|3965.11|3972.47|3963.77|34
1630681860000|2021-09-03 15:11:00|3973.33|3964.63|3973.1|3964.4|3973.68|3964.98|3972.63|3963.93|37
1630681870000|2021-09-03 15:11:10|3973.24|3964.54|3973.21|3964.51|3973.73|3965.03|3973.06|3964.36|34
1630681880000|2021-09-03 15:11:20|3973.23|3964.53|3974.19|3965.49|3974.23|3965.53|3973.11|3964.41|34
1630681890000|2021-09-03 15:11:30|3973.98|3965.28|3973.51|3964.81|3974.55|3965.85|3973.41|3964.71|34
1630681900000|2021-09-03 15:11:40|3973.47|3964.77|3972.86|3964.16|3973.47|3964.77|3972.66|3963.96|27
1630681910000|2021-09-03 15:11:50|3972.83|3964.13|3973.43|3964.73|3973.47|3964.77|3972.62|3963.92|30
1630681920000|2021-09-03 15:12:00|3973.42|3964.72|3974.79|3966.09|3974.91|3966.21|3973.18|3964.48|31
1630681930000|2021-09-03 15:12:10|3974.69|3965.99|3974.92|3966.22|3975.31|3966.61|3974.69|3965.99|31
1630681940000|2021-09-03 15:12:20|3974.91|3966.21|3975.6|3966.9|3976.42|3967.72|3974.91|3966.21|31
1630681950000|2021-09-03 15:12:30|3975.45|3966.75|3976.64|3967.94|3976.71|3968.01|3975.14|3966.44|38
1630681960000|2021-09-03 15:12:40|3976.46|3967.76|3974.15|3965.45|3976.46|3967.76|3973.9|3965.2|40
1630681970000|2021-09-03 15:12:50|3974.22|3965.52|3974.19|3965.49|3974.39|3965.69|3973.87|3965.17|35
1630681980000|2021-09-03 15:13:00|3974.2|3965.5|3970.83|3962.13|3974.31|3965.61|3970.4|3961.7|39
1630681990000|2021-09-03 15:13:10|3970.81|3962.11|3969.2|3960.5|3972.29|3963.59|3969.2|3960.5|39
1630682000000|2021-09-03 15:13:20|3968.86|3960.16|3969.1|3960.4|3969.1|3960.4|3967.86|3959.16|39
1630682010000|2021-09-03 15:13:30|3969.07|3960.37|3968.42|3959.72|3969.28|3960.58|3968.39|3959.69|40
1630682020000|2021-09-03 15:13:40|3968.51|3959.81|3968.05|3959.35|3968.78|3960.08|3967.84|3959.14|38
1630682030000|2021-09-03 15:13:50|3967.92|3959.22|3968.47|3959.77|3968.47|3959.77|3967.76|3959.06|39
1630682040000|2021-09-03 15:14:00|3968.57|3959.87|3970.45|3961.75|3970.55|3961.85|3968.5|3959.8|40
1630682050000|2021-09-03 15:14:10|3970.16|3961.46|3969.62|3960.92|3970.26|3961.56|3969.35|3960.65|40
1630682060000|2021-09-03 15:14:20|3969.51|3960.81|3971.87|3963.17|3971.87|3963.17|3969.3|3960.6|39
1630682070000|2021-09-03 15:14:30|3971.39|3962.69|3973.75|3965.05|3973.81|3965.11|3971.39|3962.69|34
1630682080000|2021-09-03 15:14:40|3973.19|3964.49|3971.49|3962.79|3973.62|3964.92|3971.33|3962.63|35
1630682090000|2021-09-03 15:14:50|3971.4|3962.7|3971.31|3962.61|3971.4|3962.7|3970.5|3961.8|37
1630682100000|2021-09-03 15:15:00|3970.93|3962.23|3969.64|3960.94|3971.24|3962.54|3969.04|3960.34|36
1630682110000|2021-09-03 15:15:10|3969.53|3960.83|3970.57|3961.87|3970.57|3961.87|3969.46|3960.76|36
1630682120000|2021-09-03 15:15:20|3970.61|3961.91|3971.7|3963|3971.7|3963|3970.37|3961.67|38
1630682130000|2021-09-03 15:15:30|3971.97|3963.27|3970.46|3961.76|3973.04|3964.34|3970.08|3961.38|40
1630682140000|2021-09-03 15:15:40|3970.51|3961.81|3972.28|3963.58|3972.38|3963.68|3970.51|3961.81|37
1630682150000|2021-09-03 15:15:50|3972.26|3963.56|3972.01|3963.31|3972.26|3963.56|3971.49|3962.79|37
1630682160000|2021-09-03 15:16:00|3972.14|3963.44|3972.05|3963.35|3972.19|3963.49|3971.09|3962.39|40
1630682170000|2021-09-03 15:16:10|3972.06|3963.36|3971.34|3962.64|3972.1|3963.4|3971.34|3962.64|27
1630682180000|2021-09-03 15:16:20|3971.4|3962.7|3969.97|3961.27|3971.56|3962.86|3969.8|3961.1|35
1630682190000|2021-09-03 15:16:30|3969.93|3961.23|3967.48|3958.78|3969.99|3961.29|3966.07|3957.37|34
1630682200000|2021-09-03 15:16:40|3967.79|3959.09|3967.82|3959.12|3968.29|3959.59|3967.49|3958.79|38
1630682210000|2021-09-03 15:16:50|3967.81|3959.11|3969.52|3960.82|3969.53|3960.83|3967.73|3959.03|29
1630682220000|2021-09-03 15:17:00|3969.63|3960.93|3971.52|3962.82|3972.05|3963.35|3969.63|3960.93|38
1630682230000|2021-09-03 15:17:10|3971.39|3962.69|3971.63|3962.93|3971.77|3963.07|3969.74|3961.04|37
1630682240000|2021-09-03 15:17:20|3971.66|3962.96|3971.35|3962.65|3971.67|3962.97|3971|3962.3|33
1630682250000|2021-09-03 15:17:30|3971.43|3962.73|3971.77|3963.07|3972.22|3963.52|3971.43|3962.73|27
1630682260000|2021-09-03 15:17:40|3971.82|3963.12|3971.56|3962.86|3972.21|3963.51|3971.43|3962.73|31
1630682270000|2021-09-03 15:17:50|3971.84|3963.14|3971.88|3963.18|3972.25|3963.55|3971.43|3962.73|33
1630682280000|2021-09-03 15:18:00|3971.75|3963.05|3971.37|3962.67|3971.88|3963.18|3969.71|3961.01|37
1630682290000|2021-09-03 15:18:10|3971.43|3962.73|3973.72|3965.02|3973.72|3965.02|3971.36|3962.66|27
1630682300000|2021-09-03 15:18:20|3973.9|3965.2|3974.86|3966.16|3975.34|3966.64|3972.93|3964.23|28
1630682310000|2021-09-03 15:18:30|3974.82|3966.12|3973.83|3965.13|3975.7|3967|3973.39|3964.69|37
1630682320000|2021-09-03 15:18:40|3974.88|3966.18|3976.06|3967.36|3976.29|3967.59|3974.33|3965.63|35
1630682330000|2021-09-03 15:18:50|3976.04|3967.34|3975.64|3966.94|3976.71|3968.01|3975.42|3966.72|33
1630682340000|2021-09-03 15:19:00|3975.65|3966.95|3975.5|3966.8|3975.93|3967.23|3974.74|3966.04|38
1630682350000|2021-09-03 15:19:10|3975.76|3967.06|3976.72|3968.02|3977.5|3968.8|3975.75|3967.05|36
1630682360000|2021-09-03 15:19:20|3976.65|3967.95|3977.42|3968.72|3977.42|3968.72|3976.52|3967.82|36
1630682370000|2021-09-03 15:19:30|3977.43|3968.73|3978.11|3969.41|3978.71|3970.01|3977.37|3968.67|33
1630682380000|2021-09-03 15:19:40|3978.28|3969.58|3976.08|3967.38|3978.35|3969.65|3976.08|3967.38|33
1630682390000|2021-09-03 15:19:50|3976.23|3967.53|3976.59|3967.89|3977.92|3969.22|3974.4|3965.7|40
1630682400000|2021-09-03 15:20:00|3976.58|3967.88|3975.36|3966.66|3976.81|3968.11|3975.17|3966.47|35
1630682410000|2021-09-03 15:20:10|3975.35|3966.65|3975.29|3966.59|3975.98|3967.28|3975.02|3966.32|36
1630682420000|2021-09-03 15:20:20|3975.33|3966.63|3974.56|3965.86|3975.38|3966.68|3974.55|3965.85|37
1630682430000|2021-09-03 15:20:30|3975.32|3966.62|3975.68|3966.98|3976|3967.3|3975.19|3966.49|40
1630682440000|2021-09-03 15:20:40|3975.85|3967.15|3976.35|3967.65|3976.7|3968|3975.56|3966.86|35
1630682450000|2021-09-03 15:20:50|3976.17|3967.47|3976.21|3967.51|3976.62|3967.92|3976.08|3967.38|37
1630682460000|2021-09-03 15:21:00|3976.29|3967.59|3974.64|3965.94|3976.49|3967.79|3974.64|3965.94|37
1630682470000|2021-09-03 15:21:10|3974.28|3965.58|3973.56|3964.86|3974.56|3965.86|3972.61|3963.91|34
1630682480000|2021-09-03 15:21:20|3973.4|3964.7|3973.12|3964.42|3973.43|3964.73|3972.97|3964.27|32
1630682490000|2021-09-03 15:21:30|3973.15|3964.45|3972.41|3963.71|3973.19|3964.49|3972.15|3963.45|38
1630682500000|2021-09-03 15:21:40|3972.46|3963.76|3971.32|3962.62|3973.17|3964.47|3971.32|3962.62|36
1630682510000|2021-09-03 15:21:50|3971.22|3962.52|3972.11|3963.41|3972.68|3963.98|3971.19|3962.49|36
1630682520000|2021-09-03 15:22:00|3972.29|3963.59|3972.62|3963.92|3972.71|3964.01|3971.91|3963.21|39
1630682530000|2021-09-03 15:22:10|3972.86|3964.16|3972.78|3964.08|3973.9|3965.2|3972.78|3964.08|36
1630682540000|2021-09-03 15:22:20|3972.76|3964.06|3973.91|3965.21|3974.07|3965.37|3972.44|3963.74|36
1630682550000|2021-09-03 15:22:30|3973.79|3965.09|3973.64|3964.94|3973.93|3965.23|3973.26|3964.56|32
1630682560000|2021-09-03 15:22:40|3973.58|3964.88|3973.7|3965|3974.39|3965.69|3973.58|3964.88|34
1630682570000|2021-09-03 15:22:50|3973.67|3964.97|3972.3|3963.6|3973.77|3965.07|3971.82|3963.12|38
1630682580000|2021-09-03 15:23:00|3971.97|3963.27|3971.13|3962.43|3971.97|3963.27|3971|3962.3|29
1630682590000|2021-09-03 15:23:10|3971.12|3962.42|3971.69|3962.99|3972.02|3963.32|3970.99|3962.29|22
1630682600000|2021-09-03 15:23:20|3971.72|3963.02|3972.99|3964.29|3972.99|3964.29|3970.98|3962.28|39
1630682610000|2021-09-03 15:23:30|3973.25|3964.55|3974.43|3965.73|3974.43|3965.73|3973.23|3964.53|32
1630682620000|2021-09-03 15:23:40|3974.88|3966.18|3974.98|3966.28|3974.98|3966.28|3974.51|3965.81|25
1630682630000|2021-09-03 15:23:50|3975.06|3966.36|3976.67|3967.97|3977.12|3968.42|3975.06|3966.36|32
1630682640000|2021-09-03 15:24:00|3976.57|3967.87|3978.35|3969.65|3978.76|3970.06|3976.26|3967.56|38
1630682650000|2021-09-03 15:24:10|3977.64|3968.94|3978.42|3969.72|3978.52|3969.82|3977.62|3968.92|33
1630682660000|2021-09-03 15:24:20|3978.25|3969.55|3978.59|3969.89|3979.06|3970.36|3976.98|3968.28|35
1630682670000|2021-09-03 15:24:30|3978.52|3969.82|3978.2|3969.5|3978.67|3969.97|3978.17|3969.47|35
1630682680000|2021-09-03 15:24:40|3978.47|3969.77|3979.17|3970.47|3979.17|3970.47|3978.47|3969.77|35
1630682690000|2021-09-03 15:24:50|3979.18|3970.48|3980.08|3971.38|3980.24|3971.54|3978.24|3969.54|37
1630682700000|2021-09-03 15:25:00|3979.41|3970.71|3979.75|3971.05|3980.32|3971.62|3978.47|3969.77|36
1630682710000|2021-09-03 15:25:10|3979.23|3970.53|3979.07|3970.37|3980.12|3971.42|3979|3970.3|34
1630682720000|2021-09-03 15:25:20|3979.14|3970.44|3979.27|3970.57|3979.39|3970.69|3979.13|3970.43|22
1630682730000|2021-09-03 15:25:30|3979.24|3970.54|3979.44|3970.74|3979.53|3970.83|3979.04|3970.34|30
1630682740000|2021-09-03 15:25:40|3979.41|3970.71|3978.5|3969.8|3979.41|3970.71|3978.19|3969.49|35
1630682750000|2021-09-03 15:25:50|3978.54|3969.84|3977.59|3968.89|3978.6|3969.9|3977.59|3968.89|34
1630682760000|2021-09-03 15:26:00|3977.63|3968.93|3977.28|3968.58|3977.73|3969.03|3976.91|3968.21|31
1630682770000|2021-09-03 15:26:10|3977.22|3968.52|3978.33|3969.63|3978.33|3969.63|3976.92|3968.22|27
1630682780000|2021-09-03 15:26:20|3978.27|3969.57|3977.95|3969.25|3978.69|3969.99|3977.25|3968.55|37
1630682790000|2021-09-03 15:26:30|3978.33|3969.63|3978.16|3969.46|3979.13|3970.43|3977.73|3969.03|37
1630682800000|2021-09-03 15:26:40|3978.08|3969.38|3978.58|3969.88|3979.12|3970.42|3977.48|3968.78|38
1630682810000|2021-09-03 15:26:50|3978.62|3969.92|3979.19|3970.49|3979.63|3970.93|3978.22|3969.52|37
1630682820000|2021-09-03 15:27:00|3978.78|3970.08|3979.72|3971.02|3979.76|3971.06|3978.58|3969.88|36
1630682830000|2021-09-03 15:27:10|3979.22|3970.52|3979.08|3970.38|3979.75|3971.05|3978.63|3969.93|33
1630682840000|2021-09-03 15:27:20|3978.97|3970.27|3978.62|3969.92|3978.98|3970.28|3977.51|3968.81|35
1630682850000|2021-09-03 15:27:30|3978.26|3969.56|3978.51|3969.81|3978.55|3969.85|3977.09|3968.39|37
1630682860000|2021-09-03 15:27:40|3978.53|3969.83|3978.64|3969.94|3978.64|3969.94|3977.61|3968.91|37
1630682870000|2021-09-03 15:27:50|3978.72|3970.02|3977.74|3969.04|3978.86|3970.16|3977.74|3969.04|28
1630682880000|2021-09-03 15:28:00|3977.87|3969.17|3976.47|3967.77|3978.34|3969.64|3976.45|3967.75|28
1630682890000|2021-09-03 15:28:10|3976.4|3967.7|3975.69|3966.99|3976.77|3968.07|3975.34|3966.64|35
1630682900000|2021-09-03 15:28:20|3975.58|3966.88|3975.24|3966.54|3975.67|3966.97|3975.11|3966.41|35
1630682910000|2021-09-03 15:28:30|3975.25|3966.55|3975.3|3966.6|3975.79|3967.09|3975.25|3966.55|26
1630682920000|2021-09-03 15:28:40|3975.46|3966.76|3975.39|3966.69|3975.64|3966.94|3975.34|3966.64|31
1630682930000|2021-09-03 15:28:50|3975.34|3966.64|3975.09|3966.39|3975.63|3966.93|3974.46|3965.76|37
1630682940000|2021-09-03 15:29:00|3975.32|3966.62|3975.68|3966.98|3976.11|3967.41|3974.93|3966.23|33
1630682950000|2021-09-03 15:29:10|3975.46|3966.76|3975.83|3967.13|3976.21|3967.51|3975.21|3966.51|32
1630682960000|2021-09-03 15:29:20|3975.92|3967.22|3976.29|3967.59|3976.45|3967.75|3975.37|3966.67|35
1630682970000|2021-09-03 15:29:30|3976.15|3967.45|3975.32|3966.62|3976.33|3967.63|3974.81|3966.11|27
1630682980000|2021-09-03 15:29:40|3975.26|3966.56|3976.96|3968.26|3976.96|3968.26|3974.76|3966.06|34
1630682990000|2021-09-03 15:29:50|3976.52|3967.82|3976.73|3968.03|3976.78|3968.08|3976|3967.3|32
1630683000000|2021-09-03 15:30:00|3976.76|3968.06|3976.76|3968.06|3976.81|3968.11|3976.59|3967.89|23
1630683010000|2021-09-03 15:30:10|3976.73|3968.03|3977.62|3968.92|3977.62|3968.92|3976.72|3968.02|32
1630683020000|2021-09-03 15:30:20|3977.95|3969.25|3978.05|3969.35|3978.25|3969.55|3977.95|3969.25|19
1630683030000|2021-09-03 15:30:30|3978.06|3969.36|3978.14|3969.44|3978.26|3969.56|3977.3|3968.6|31
1630683040000|2021-09-03 15:30:40|3978.12|3969.42|3977.28|3968.58|3978.39|3969.69|3977.25|3968.55|29
1630683050000|2021-09-03 15:30:50|3977.61|3968.91|3977.48|3968.78|3978.27|3969.57|3977.28|3968.58|29
1630683060000|2021-09-03 15:31:00|3977.38|3968.68|3978.28|3969.58|3978.52|3969.82|3975.69|3966.99|39
1630683070000|2021-09-03 15:31:10|3978.26|3969.56|3980.31|3971.61|3980.35|3971.65|3977.7|3969|33
1630683080000|2021-09-03 15:31:20|3980.3|3971.6|3979.39|3970.69|3980.3|3971.6|3979.1|3970.4|26
1630683090000|2021-09-03 15:31:30|3979.37|3970.67|3978.41|3969.71|3979.43|3970.73|3978.41|3969.71|34
1630683100000|2021-09-03 15:31:40|3978.46|3969.76|3978.63|3969.93|3978.85|3970.15|3978.41|3969.71|36
1630683110000|2021-09-03 15:31:50|3978.59|3969.89|3978.01|3969.31|3978.67|3969.97|3977.92|3969.22|32
1630683120000|2021-09-03 15:32:00|3977.96|3969.26|3976.66|3967.96|3977.96|3969.26|3976.59|3967.89|32
1630683130000|2021-09-03 15:32:10|3976.71|3968.01|3975.84|3967.14|3976.71|3968.01|3975.84|3967.14|28
1630683140000|2021-09-03 15:32:20|3975.99|3967.29|3975.97|3967.27|3976.17|3967.47|3975.05|3966.35|35
1630683150000|2021-09-03 15:32:30|3975.86|3967.16|3975.36|3966.66|3975.92|3967.22|3975.22|3966.52|38
1630683160000|2021-09-03 15:32:40|3975.43|3966.73|3973.28|3964.58|3975.43|3966.73|3972.74|3964.04|40
1630683170000|2021-09-03 15:32:50|3973.76|3965.06|3973.84|3965.14|3974.11|3965.41|3973.14|3964.44|38
1630683180000|2021-09-03 15:33:00|3973.65|3964.95|3973.41|3964.71|3973.78|3965.08|3973.11|3964.41|33
1630683190000|2021-09-03 15:33:10|3973.42|3964.72|3973.91|3965.21|3974.26|3965.56|3972.96|3964.26|38
1630683200000|2021-09-03 15:33:20|3973.79|3965.09|3974.08|3965.38|3974.48|3965.78|3973.79|3965.09|35
1630683210000|2021-09-03 15:33:30|3973.81|3965.11|3973.2|3964.5|3974.31|3965.61|3972.84|3964.14|38
1630683220000|2021-09-03 15:33:40|3973.18|3964.48|3970.23|3961.53|3973.18|3964.48|3970.09|3961.39|36
1630683230000|2021-09-03 15:33:50|3970.06|3961.36|3970.24|3961.54|3970.24|3961.54|3968.92|3960.22|40
1630683240000|2021-09-03 15:34:00|3970.29|3961.59|3969.29|3960.59|3970.57|3961.87|3968.86|3960.16|38
1630683250000|2021-09-03 15:34:10|3969.23|3960.53|3969.47|3960.77|3970.54|3961.84|3969.21|3960.51|40
1630683260000|2021-09-03 15:34:20|3969.04|3960.34|3969.68|3960.98|3970.59|3961.89|3969.04|3960.34|35
1630683270000|2021-09-03 15:34:30|3969.74|3961.04|3969.48|3960.78|3970.2|3961.5|3969.18|3960.48|30
1630683280000|2021-09-03 15:34:40|3969.65|3960.95|3968.84|3960.14|3969.76|3961.06|3968.73|3960.03|35
1630683290000|2021-09-03 15:34:50|3968.78|3960.08|3969.1|3960.4|3969.83|3961.13|3968.71|3960.01|36
1630683300000|2021-09-03 15:35:00|3969|3960.3|3967.72|3959.02|3969|3960.3|3967.45|3958.75|33
1630683310000|2021-09-03 15:35:10|3967.69|3958.99|3969.14|3960.44|3969.25|3960.55|3967.69|3958.99|35
1630683320000|2021-09-03 15:35:20|3969.25|3960.55|3969.42|3960.72|3969.47|3960.77|3967.95|3959.25|35
1630683330000|2021-09-03 15:35:30|3969.46|3960.76|3969.4|3960.7|3969.84|3961.14|3969.21|3960.51|37
1630683340000|2021-09-03 15:35:40|3969.43|3960.73|3967.14|3958.44|3969.52|3960.82|3966.72|3958.02|39
1630683350000|2021-09-03 15:35:50|3967.27|3958.57|3964.84|3956.14|3967.27|3958.57|3964.84|3956.14|39
1630683360000|2021-09-03 15:36:00|3964.72|3956.02|3965.73|3957.03|3965.9|3957.2|3964.13|3955.43|39
1630683370000|2021-09-03 15:36:10|3965.65|3956.95|3963.39|3954.69|3965.65|3956.95|3963.27|3954.57|40
1630683380000|2021-09-03 15:36:20|3963.28|3954.58|3961.49|3952.79|3963.57|3954.87|3961.49|3952.79|40
1630683390000|2021-09-03 15:36:30|3961.37|3952.67|3961.29|3952.59|3962.13|3953.43|3961.13|3952.43|36
1630683400000|2021-09-03 15:36:40|3961.42|3952.72|3959.56|3950.86|3961.42|3952.72|3959.55|3950.85|35
1630683410000|2021-09-03 15:36:50|3959.6|3950.9|3961.77|3953.07|3961.96|3953.26|3959.55|3950.85|30
1630683420000|2021-09-03 15:37:00|3961.85|3953.15|3964.32|3955.62|3964.32|3955.62|3961.66|3952.96|39
1630683430000|2021-09-03 15:37:10|3964.29|3955.59|3963.11|3954.41|3964.36|3955.66|3962.24|3953.54|35
1630683440000|2021-09-03 15:37:20|3962.97|3954.27|3964.44|3955.74|3964.65|3955.95|3962.97|3954.27|35
1630683450000|2021-09-03 15:37:30|3964.45|3955.75|3964.8|3956.1|3965.13|3956.43|3963.77|3955.07|37
1630683460000|2021-09-03 15:37:40|3964.79|3956.09|3964.72|3956.02|3965.01|3956.31|3964.51|3955.81|35
1630683470000|2021-09-03 15:37:50|3964.38|3955.68|3965.12|3956.42|3965.32|3956.62|3963.36|3954.66|35
1630683480000|2021-09-03 15:38:00|3965.14|3956.44|3965.2|3956.5|3966.01|3957.31|3964.81|3956.11|39
1630683490000|2021-09-03 15:38:10|3965.07|3956.37|3966.12|3957.42|3966.21|3957.51|3965.06|3956.36|33
1630683500000|2021-09-03 15:38:20|3966.02|3957.32|3965.94|3957.24|3966.19|3957.49|3965.84|3957.14|33
1630683510000|2021-09-03 15:38:30|3965.91|3957.21|3966.15|3957.45|3966.2|3957.5|3965.91|3957.21|24
1630683520000|2021-09-03 15:38:40|3966.25|3957.55|3965.73|3957.03|3966.28|3957.58|3965.22|3956.52|36
1630683530000|2021-09-03 15:38:50|3965.71|3957.01|3964.64|3955.94|3965.8|3957.1|3964.38|3955.68|35
1630683540000|2021-09-03 15:39:00|3964.63|3955.93|3965.94|3957.24|3965.94|3957.24|3964.63|3955.93|31
1630683550000|2021-09-03 15:39:10|3965.95|3957.25|3967.17|3958.47|3967.17|3958.47|3965.94|3957.24|29
1630683560000|2021-09-03 15:39:20|3967.79|3959.09|3967.11|3958.41|3969.23|3960.53|3966.77|3958.07|38
1630683570000|2021-09-03 15:39:30|3967.07|3958.37|3966.93|3958.23|3967.37|3958.67|3966.77|3958.07|35
1630683580000|2021-09-03 15:39:40|3966.7|3958|3965.87|3957.17|3966.7|3958|3965.54|3956.84|33
1630683590000|2021-09-03 15:39:50|3965.83|3957.13|3965.04|3956.34|3966|3957.3|3964.76|3956.06|37
1630683600000|2021-09-03 15:40:00|3965.07|3956.37|3966.36|3957.66|3966.59|3957.89|3964.5|3955.8|37
1630683610000|2021-09-03 15:40:10|3966.25|3957.55|3967.25|3958.55|3967.86|3959.16|3965.53|3956.83|34
1630683620000|2021-09-03 15:40:20|3967.22|3958.52|3968.42|3959.72|3968.42|3959.72|3966.59|3957.89|35
1630683630000|2021-09-03 15:40:30|3968.46|3959.76|3968.63|3959.93|3968.81|3960.11|3968.19|3959.49|36
1630683640000|2021-09-03 15:40:40|3968.66|3959.96|3967.5|3958.8|3968.92|3960.22|3967.5|3958.8|30
1630683650000|2021-09-03 15:40:50|3967.48|3958.78|3969.8|3961.1|3969.8|3961.1|3967.48|3958.78|28
1630683660000|2021-09-03 15:41:00|3969.83|3961.13|3969.48|3960.78|3969.89|3961.19|3969.27|3960.57|33
1630683670000|2021-09-03 15:41:10|3969.5|3960.8|3968.43|3959.73|3969.5|3960.8|3968.43|3959.73|33
1630683680000|2021-09-03 15:41:20|3968.42|3959.72|3968.33|3959.63|3969.29|3960.59|3967.54|3958.84|31
1630683690000|2021-09-03 15:41:30|3968.41|3959.71|3969.7|3961|3970.1|3961.4|3967.73|3959.03|36
1630683700000|2021-09-03 15:41:40|3969.86|3961.16|3969.12|3960.42|3969.86|3961.16|3968.52|3959.82|37
1630683710000|2021-09-03 15:41:50|3969.18|3960.48|3969.24|3960.54|3969.32|3960.62|3969.08|3960.38|31
1630683720000|2021-09-03 15:42:00|3969.22|3960.52|3969.82|3961.12|3969.88|3961.18|3969.17|3960.47|30
1630683730000|2021-09-03 15:42:10|3969.57|3960.87|3969.79|3961.09|3969.82|3961.12|3969.51|3960.81|17
1630683740000|2021-09-03 15:42:20|3969.77|3961.07|3970.13|3961.43|3970.13|3961.43|3969.77|3961.07|21
1630683750000|2021-09-03 15:42:30|3970.34|3961.64|3972.09|3963.39|3972.13|3963.43|3970.34|3961.64|32
1630683760000|2021-09-03 15:42:40|3972.02|3963.32|3972.3|3963.6|3972.79|3964.09|3972.02|3963.32|31
1630683770000|2021-09-03 15:42:50|3972.34|3963.64|3972.52|3963.82|3972.61|3963.91|3972.04|3963.34|30
1630683780000|2021-09-03 15:43:00|3972.51|3963.81|3972.11|3963.41|3972.51|3963.81|3971.24|3962.54|38
1630683790000|2021-09-03 15:43:10|3972.1|3963.4|3972.12|3963.42|3972.22|3963.52|3972.08|3963.38|29
1630683800000|2021-09-03 15:43:20|3972.08|3963.38|3972.07|3963.37|3972.13|3963.43|3970.87|3962.17|33
1630683810000|2021-09-03 15:43:30|3972.02|3963.32|3970.53|3961.83|3972.02|3963.32|3970.53|3961.83|22
1630683820000|2021-09-03 15:43:40|3970.52|3961.82|3969.36|3960.66|3970.52|3961.82|3969.36|3960.66|23
1630683830000|2021-09-03 15:43:50|3969.47|3960.77|3969.27|3960.57|3969.89|3961.19|3968.43|3959.73|27
1630683840000|2021-09-03 15:44:00|3969.28|3960.58|3969.17|3960.47|3969.42|3960.72|3968.97|3960.27|24
1630683850000|2021-09-03 15:44:10|3969.09|3960.39|3969.52|3960.82|3969.52|3960.82|3968.53|3959.83|18
1630683860000|2021-09-03 15:44:20|3969.25|3960.55|3968.84|3960.14|3969.33|3960.63|3968.21|3959.51|24
1630683870000|2021-09-03 15:44:30|3969.04|3960.34|3968.49|3959.79|3969.49|3960.79|3968.08|3959.38|29
1630683880000|2021-09-03 15:44:40|3968.56|3959.86|3970.83|3962.13|3970.83|3962.13|3968.56|3959.86|23
1630683890000|2021-09-03 15:44:50|3970.84|3962.14|3970.85|3962.15|3971.69|3962.99|3970.6|3961.9|34
1630683900000|2021-09-03 15:45:00|3970.92|3962.22|3971.01|3962.31|3971.53|3962.83|3970.83|3962.13|23
1630683910000|2021-09-03 15:45:10|3971.42|3962.72|3971.01|3962.31|3972|3963.3|3970.88|3962.18|28
1630683920000|2021-09-03 15:45:20|3970.92|3962.22|3971.88|3963.18|3972.29|3963.59|3970.87|3962.17|28
1630683930000|2021-09-03 15:45:30|3971.93|3963.23|3973.19|3964.49|3973.2|3964.5|3971.93|3963.23|28
1630683940000|2021-09-03 15:45:40|3973.18|3964.48|3974.29|3965.59|3974.29|3965.59|3972.79|3964.09|25
1630683950000|2021-09-03 15:45:50|3974.3|3965.6|3973.93|3965.23|3974.35|3965.65|3972.74|3964.04|39
1630683960000|2021-09-03 15:46:00|3973.8|3965.1|3974.27|3965.57|3974.36|3965.66|3973.8|3965.1|34
1630683970000|2021-09-03 15:46:10|3974.04|3965.34|3974.3|3965.6|3974.33|3965.63|3973.94|3965.24|28
1630683980000|2021-09-03 15:46:20|3973.92|3965.22|3973.02|3964.32|3974.33|3965.63|3973.02|3964.32|31
1630683990000|2021-09-03 15:46:30|3972.96|3964.26|3974.2|3965.5|3974.31|3965.61|3972.68|3963.98|37
1630684000000|2021-09-03 15:46:40|3974.27|3965.57|3974.07|3965.37|3974.32|3965.62|3973.79|3965.09|31
1630684010000|2021-09-03 15:46:50|3974.14|3965.44|3974.23|3965.53|3974.39|3965.69|3974.09|3965.39|32
1630684020000|2021-09-03 15:47:00|3974.24|3965.54|3974.55|3965.85|3974.78|3966.08|3974.21|3965.51|27
1630684030000|2021-09-03 15:47:10|3974.56|3965.86|3973.95|3965.25|3975|3966.3|3973.84|3965.14|32
1630684040000|2021-09-03 15:47:20|3974.03|3965.33|3974.47|3965.77|3974.89|3966.19|3973.96|3965.26|35
1630684050000|2021-09-03 15:47:30|3974.45|3965.75|3974.72|3966.02|3974.81|3966.11|3974.44|3965.74|23
1630684060000|2021-09-03 15:47:40|3974.53|3965.83|3974.5|3965.8|3974.77|3966.07|3974.47|3965.77|20
1630684070000|2021-09-03 15:47:50|3974.45|3965.75|3974.45|3965.75|3974.62|3965.92|3974.45|3965.75|3
1630684080000|2021-09-03 15:48:00|3974.62|3965.92|3974.06|3965.36|3974.62|3965.92|3973.74|3965.04|19
1630684090000|2021-09-03 15:48:10|3974.53|3965.83|3974.18|3965.48|3974.53|3965.83|3973.78|3965.08|32
1630684100000|2021-09-03 15:48:20|3973.5|3964.8|3973.15|3964.45|3973.66|3964.96|3973.06|3964.36|21
1630684110000|2021-09-03 15:48:30|3973.17|3964.47|3972.78|3964.08|3973.18|3964.48|3972.45|3963.75|18
1630684120000|2021-09-03 15:48:40|3972.8|3964.1|3972.27|3963.57|3972.95|3964.25|3972.27|3963.57|32
1630684130000|2021-09-03 15:48:50|3972.4|3963.7|3972.53|3963.83|3973.1|3964.4|3972.36|3963.66|30
1630684140000|2021-09-03 15:49:00|3972.46|3963.76|3972.28|3963.58|3972.55|3963.85|3971.96|3963.26|31
1630684150000|2021-09-03 15:49:10|3972.37|3963.67|3971.85|3963.15|3972.48|3963.78|3971.26|3962.56|34
1630684160000|2021-09-03 15:49:20|3971.92|3963.22|3970.28|3961.58|3971.92|3963.22|3970.09|3961.39|33
1630684170000|2021-09-03 15:49:30|3970.72|3962.02|3971.69|3962.99|3971.76|3963.06|3970.53|3961.83|28
1630684180000|2021-09-03 15:49:40|3971.58|3962.88|3971.27|3962.57|3972.2|3963.5|3970.68|3961.98|24
1630684190000|2021-09-03 15:49:50|3971.28|3962.58|3970.79|3962.09|3971.64|3962.94|3970.79|3962.09|20
1630684200000|2021-09-03 15:50:00|3970.92|3962.22|3972.14|3963.44|3972.42|3963.72|3970.92|3962.22|30
1630684210000|2021-09-03 15:50:10|3972.05|3963.35|3973.19|3964.49|3973.24|3964.54|3972.03|3963.33|24
1630684220000|2021-09-03 15:50:20|3973.18|3964.48|3973.17|3964.47|3973.34|3964.64|3972.28|3963.58|34
1630684230000|2021-09-03 15:50:30|3973.24|3964.54|3973.32|3964.62|3973.57|3964.87|3972.86|3964.16|37
1630684240000|2021-09-03 15:50:40|3973.3|3964.6|3973.31|3964.61|3973.59|3964.89|3973.02|3964.32|31
1630684250000|2021-09-03 15:50:50|3973.21|3964.51|3973.71|3965.01|3973.71|3965.01|3973.08|3964.38|28
1630684260000|2021-09-03 15:51:00|3973.63|3964.93|3973.96|3965.26|3973.99|3965.29|3973.48|3964.78|32
1630684270000|2021-09-03 15:51:10|3973.79|3965.09|3974.8|3966.1|3974.92|3966.22|3973.27|3964.57|33
1630684280000|2021-09-03 15:51:20|3974.93|3966.23|3975.37|3966.67|3975.83|3967.13|3974.69|3965.99|22
1630684290000|2021-09-03 15:51:30|3975.34|3966.64|3977.07|3968.37|3977.6|3968.9|3974.73|3966.03|37
1630684300000|2021-09-03 15:51:40|3977.11|3968.41|3978.1|3969.4|3978.2|3969.5|3977.11|3968.41|38
1630684310000|2021-09-03 15:51:50|3978.18|3969.48|3978.33|3969.63|3978.34|3969.64|3977.91|3969.21|33
1630684320000|2021-09-03 15:52:00|3978.32|3969.62|3976.58|3967.88|3978.45|3969.75|3976.58|3967.88|34
1630684330000|2021-09-03 15:52:10|3976.8|3968.1|3976.65|3967.95|3976.8|3968.1|3976.28|3967.58|36
1630684340000|2021-09-03 15:52:20|3976.54|3967.84|3974.52|3965.82|3976.68|3967.98|3974.52|3965.82|39
1630684350000|2021-09-03 15:52:30|3974.53|3965.83|3973.93|3965.23|3974.74|3966.04|3973.09|3964.39|37
1630684360000|2021-09-03 15:52:40|3973.98|3965.28|3973.31|3964.61|3974.28|3965.58|3973.12|3964.42|39
1630684370000|2021-09-03 15:52:50|3973.32|3964.62|3973.05|3964.35|3973.78|3965.08|3972.81|3964.11|39
1630684380000|2021-09-03 15:53:00|3972.9|3964.2|3974.07|3965.37|3974.56|3965.86|3972.68|3963.98|40
1630684390000|2021-09-03 15:53:10|3974.43|3965.73|3975.69|3966.99|3975.69|3966.99|3974.43|3965.73|20
1630684400000|2021-09-03 15:53:20|3974.27|3965.57|3974.25|3965.55|3974.63|3965.93|3973.67|3964.97|38
1630684410000|2021-09-03 15:53:30|3974.36|3965.66|3974.03|3965.33|3974.36|3965.66|3973.75|3965.05|32
1630684420000|2021-09-03 15:53:40|3974|3965.3|3973.72|3965.02|3974.03|3965.33|3972.44|3963.74|35
1630684430000|2021-09-03 15:53:50|3973.79|3965.09|3973.93|3965.23|3974.01|3965.31|3973.51|3964.81|35
1630684440000|2021-09-03 15:54:00|3973.99|3965.29|3974.59|3965.89|3974.72|3966.02|3973.94|3965.24|32
1630684450000|2021-09-03 15:54:10|3974.6|3965.9|3974.57|3965.87|3974.8|3966.1|3974.2|3965.5|36
1630684460000|2021-09-03 15:54:20|3974.55|3965.85|3976.23|3967.53|3976.49|3967.79|3974.25|3965.55|33
1630684470000|2021-09-03 15:54:30|3976.36|3967.66|3976.01|3967.31|3976.52|3967.82|3975.58|3966.88|34
1630684480000|2021-09-03 15:54:40|3975.95|3967.25|3975.81|3967.11|3976.18|3967.48|3975.65|3966.95|30
1630684490000|2021-09-03 15:54:50|3975.85|3967.15|3974.4|3965.7|3975.93|3967.23|3974.25|3965.55|36
1630684500000|2021-09-03 15:55:00|3974.44|3965.74|3975.97|3967.27|3976.1|3967.4|3974.25|3965.55|40
1630684510000|2021-09-03 15:55:10|3975.99|3967.29|3977.08|3968.38|3977.08|3968.38|3975.92|3967.22|33
1630684520000|2021-09-03 15:55:20|3977.09|3968.39|3977.8|3969.1|3977.92|3969.22|3976.73|3968.03|38
1630684530000|2021-09-03 15:55:30|3977.75|3969.05|3977.12|3968.42|3978.46|3969.76|3977.12|3968.42|30
1630684540000|2021-09-03 15:55:40|3976.91|3968.21|3976.08|3967.38|3977.09|3968.39|3975.45|3966.75|34
1630684550000|2021-09-03 15:55:50|3976.41|3967.71|3977.2|3968.5|3977.58|3968.88|3976.02|3967.32|35
1630684560000|2021-09-03 15:56:00|3977.18|3968.48|3977.07|3968.37|3977.21|3968.51|3976.92|3968.22|21
1630684570000|2021-09-03 15:56:10|3977.17|3968.47|3977.08|3968.38|3977.21|3968.51|3976.93|3968.23|26
1630684580000|2021-09-03 15:56:20|3977.12|3968.42|3976.35|3967.65|3977.26|3968.56|3976.32|3967.62|29
1630684590000|2021-09-03 15:56:30|3976.38|3967.68|3976.68|3967.98|3976.76|3968.06|3976.33|3967.63|31
1630684600000|2021-09-03 15:56:40|3976.67|3967.97|3976.8|3968.1|3977.03|3968.33|3976.58|3967.88|30
1630684610000|2021-09-03 15:56:50|3976.81|3968.11|3976.9|3968.2|3977.41|3968.71|3976.6|3967.9|23
1630684620000|2021-09-03 15:57:00|3976.89|3968.19|3974.49|3965.79|3977.55|3968.85|3974.29|3965.59|36
1630684630000|2021-09-03 15:57:10|3974.5|3965.8|3974.35|3965.65|3975.13|3966.43|3974.33|3965.63|35
1630684640000|2021-09-03 15:57:20|3974.62|3965.92|3974.09|3965.39|3974.62|3965.92|3973.7|3965|27
1630684650000|2021-09-03 15:57:30|3974.06|3965.36|3974.1|3965.4|3974.98|3966.28|3973.85|3965.15|35
1630684660000|2021-09-03 15:57:40|3974.11|3965.41|3973.77|3965.07|3974.24|3965.54|3973.06|3964.36|40
1630684670000|2021-09-03 15:57:50|3973.71|3965.01|3973.57|3964.87|3974.14|3965.44|3973.57|3964.87|35
1630684680000|2021-09-03 15:58:00|3973.67|3964.97|3973.54|3964.84|3973.67|3964.97|3973.3|3964.6|35
1630684690000|2021-09-03 15:58:10|3973.51|3964.81|3973.73|3965.03|3973.73|3965.03|3973.2|3964.5|31
1630684700000|2021-09-03 15:58:20|3973.71|3965.01|3973.7|3965|3974.31|3965.61|3973.24|3964.54|39
1630684710000|2021-09-03 15:58:30|3973.76|3965.06|3973.53|3964.83|3973.76|3965.06|3972.53|3963.83|36
1630684720000|2021-09-03 15:58:40|3973.51|3964.81|3973.5|3964.8|3973.55|3964.85|3973.14|3964.44|34
1630684730000|2021-09-03 15:58:50|3973.41|3964.71|3973.95|3965.25|3974.32|3965.62|3973.41|3964.71|33
1630684740000|2021-09-03 15:59:00|3973.89|3965.19|3974.36|3965.66|3974.4|3965.7|3973.47|3964.77|36
1630684750000|2021-09-03 15:59:10|3974.31|3965.61|3974.16|3965.46|3975.17|3966.47|3973.65|3964.95|36
1630684760000|2021-09-03 15:59:20|3974.31|3965.61|3974.9|3966.2|3975.12|3966.42|3974.31|3965.61|31
1630684770000|2021-09-03 15:59:30|3974.91|3966.21|3975.34|3966.64|3975.39|3966.69|3974.45|3965.75|26
1630684780000|2021-09-03 15:59:40|3975.19|3966.49|3974.11|3965.41|3975.19|3966.49|3974.01|3965.31|27
1630684790000|2021-09-03 15:59:50|3974.23|3965.53|3973.68|3964.98|3974.23|3965.53|3973.58|3964.88|36
1630684800000|2021-09-03 16:00:00|3973.63|3964.93|3974.45|3965.75|3974.45|3965.75|3973.63|3964.93|27
1630684810000|2021-09-03 16:00:10|3974.48|3965.78|3977.67|3968.97|3977.73|3969.03|3974.48|3965.78|32
1630684820000|2021-09-03 16:00:20|3978.19|3969.49|3980.08|3971.38|3980.63|3971.93|3978.19|3969.49|39
1630684830000|2021-09-03 16:00:30|3980.13|3971.43|3980.77|3972.07|3981.61|3972.91|3979.85|3971.15|37
1630684840000|2021-09-03 16:00:40|3980.96|3972.26|3979.72|3971.02|3980.96|3972.26|3979.72|3971.02|37
1630684850000|2021-09-03 16:00:50|3979.81|3971.11|3976.98|3968.28|3979.81|3971.11|3976.77|3968.07|38
1630684860000|2021-09-03 16:01:00|3977|3968.3|3975.2|3966.5|3977|3968.3|3974.65|3965.95|39
1630684870000|2021-09-03 16:01:10|3975.28|3966.58|3977.74|3969.04|3977.74|3969.04|3975.17|3966.47|39
1630684880000|2021-09-03 16:01:20|3977.97|3969.27|3978.58|3969.88|3978.87|3970.17|3977.82|3969.12|37
1630684890000|2021-09-03 16:01:30|3978.66|3969.96|3979.25|3970.55|3979.25|3970.55|3977.68|3968.98|38
1630684900000|2021-09-03 16:01:40|3979.29|3970.59|3979.32|3970.62|3979.39|3970.69|3978.53|3969.83|35
1630684910000|2021-09-03 16:01:50|3979.37|3970.67|3979.26|3970.56|3979.47|3970.77|3978.71|3970.01|38
1630684920000|2021-09-03 16:02:00|3979.25|3970.55|3979.9|3971.2|3981.53|3972.83|3979.04|3970.34|35
1630684930000|2021-09-03 16:02:10|3979.92|3971.22|3981.5|3972.8|3981.5|3972.8|3979.9|3971.2|34
1630684940000|2021-09-03 16:02:20|3981.52|3972.82|3980.32|3971.62|3981.52|3972.82|3980.01|3971.31|30
1630684950000|2021-09-03 16:02:30|3980.21|3971.51|3979.32|3970.62|3980.21|3971.51|3978.79|3970.09|34
1630684960000|2021-09-03 16:02:40|3979.35|3970.65|3979.54|3970.84|3979.71|3971.01|3979.27|3970.57|21
1630684970000|2021-09-03 16:02:50|3979.51|3970.81|3976.25|3967.55|3979.51|3970.81|3976.25|3967.55|37
1630684980000|2021-09-03 16:03:00|3976.26|3967.56|3973.81|3965.11|3976.26|3967.56|3973.81|3965.11|39
1630684990000|2021-09-03 16:03:10|3973.66|3964.96|3972.08|3963.38|3975.35|3966.65|3972.02|3963.32|37
1630685000000|2021-09-03 16:03:20|3972.01|3963.31|3971.27|3962.57|3972.81|3964.11|3970.14|3961.44|39
1630685010000|2021-09-03 16:03:30|3971.62|3962.92|3971.35|3962.65|3972.98|3964.28|3970.41|3961.71|36
1630685020000|2021-09-03 16:03:40|3971.3|3962.6|3972.8|3964.1|3972.8|3964.1|3971.1|3962.4|40
1630685030000|2021-09-03 16:03:50|3972.86|3964.16|3973.91|3965.21|3973.91|3965.21|3972.62|3963.92|34
1630685040000|2021-09-03 16:04:00|3974.03|3965.33|3973.38|3964.68|3974.51|3965.81|3972.89|3964.19|36
1630685050000|2021-09-03 16:04:10|3973.26|3964.56|3972.48|3963.78|3974.21|3965.51|3972.48|3963.78|38
1630685060000|2021-09-03 16:04:20|3972.43|3963.73|3973.68|3964.98|3974.5|3965.8|3972.16|3963.46|36
1630685070000|2021-09-03 16:04:30|3973.66|3964.96|3972.22|3963.52|3973.7|3965|3972.22|3963.52|38
1630685080000|2021-09-03 16:04:40|3972.33|3963.63|3971.56|3962.86|3972.45|3963.75|3971.22|3962.52|38
1630685090000|2021-09-03 16:04:50|3971.5|3962.8|3971.14|3962.44|3971.5|3962.8|3970.77|3962.07|32
1630685100000|2021-09-03 16:05:00|3971.13|3962.43|3971.06|3962.36|3971.68|3962.98|3970.84|3962.14|33
1630685110000|2021-09-03 16:05:10|3971.1|3962.4|3972.72|3964.02|3972.72|3964.02|3971.1|3962.4|38
1630685120000|2021-09-03 16:05:20|3972.76|3964.06|3974.44|3965.74|3974.44|3965.74|3972.72|3964.02|37
1630685130000|2021-09-03 16:05:30|3974.85|3966.15|3978.12|3969.42|3978.87|3970.17|3974.85|3966.15|38
1630685140000|2021-09-03 16:05:40|3978.62|3969.92|3978.11|3969.41|3979.58|3970.88|3977.76|3969.06|36
1630685150000|2021-09-03 16:05:50|3978.19|3969.49|3977.57|3968.87|3978.67|3969.97|3977.57|3968.87|38
1630685160000|2021-09-03 16:06:00|3977.41|3968.71|3976.89|3968.19|3977.73|3969.03|3975.81|3967.11|30
1630685170000|2021-09-03 16:06:10|3976.83|3968.13|3978.54|3969.84|3978.54|3969.84|3976.83|3968.13|37
1630685180000|2021-09-03 16:06:20|3978.53|3969.83|3980.16|3971.46|3980.16|3971.46|3978.27|3969.57|31
1630685190000|2021-09-03 16:06:30|3980.13|3971.43|3979.94|3971.24|3980.13|3971.43|3979.51|3970.81|30
1630685200000|2021-09-03 16:06:40|3979.96|3971.26|3980.04|3971.34|3980.06|3971.36|3979.27|3970.57|36
1630685210000|2021-09-03 16:06:50|3979.99|3971.29|3980.36|3971.66|3980.39|3971.69|3979.48|3970.78|38
1630685220000|2021-09-03 16:07:00|3980.2|3971.5|3980.35|3971.65|3980.71|3972.01|3979.94|3971.24|36
1630685230000|2021-09-03 16:07:10|3980.56|3971.86|3978.88|3970.18|3980.69|3971.99|3978.88|3970.18|38
1630685240000|2021-09-03 16:07:20|3979.1|3970.4|3978.79|3970.09|3979.21|3970.51|3978.4|3969.7|38
1630685250000|2021-09-03 16:07:30|3978.77|3970.07|3980.44|3971.74|3980.49|3971.79|3978.67|3969.97|35
1630685260000|2021-09-03 16:07:40|3980.54|3971.84|3981.23|3972.53|3981.77|3973.07|3980.31|3971.61|40
1630685270000|2021-09-03 16:07:50|3981.49|3972.79|3978.27|3969.57|3981.49|3972.79|3977.7|3969|38
1630685280000|2021-09-03 16:08:00|3978.24|3969.54|3977.8|3969.1|3978.24|3969.54|3977|3968.3|37
1630685290000|2021-09-03 16:08:10|3977.77|3969.07|3975.55|3966.85|3977.82|3969.12|3975.55|3966.85|29
1630685300000|2021-09-03 16:08:20|3975.5|3966.8|3976.81|3968.11|3977.09|3968.39|3974.84|3966.14|34
1630685310000|2021-09-03 16:08:30|3976.76|3968.06|3978.88|3970.18|3978.88|3970.18|3976.75|3968.05|30
1630685320000|2021-09-03 16:08:40|3978.52|3969.82|3979.56|3970.86|3980.14|3971.44|3978.38|3969.68|30
1630685330000|2021-09-03 16:08:50|3979.57|3970.87|3978.95|3970.25|3979.57|3970.87|3978.37|3969.67|35
1630685340000|2021-09-03 16:09:00|3978.78|3970.08|3976.4|3967.7|3979.08|3970.38|3976.37|3967.67|37
1630685350000|2021-09-03 16:09:10|3976.39|3967.69|3976.28|3967.58|3977.31|3968.61|3976|3967.3|39
1630685360000|2021-09-03 16:09:20|3976.32|3967.62|3974.92|3966.22|3976.55|3967.85|3974.92|3966.22|34
1630685370000|2021-09-03 16:09:30|3974.33|3965.63|3971.58|3962.88|3974.37|3965.67|3971.1|3962.4|39
1630685380000|2021-09-03 16:09:40|3971.88|3963.18|3972.13|3963.43|3972.45|3963.75|3971.58|3962.88|33
1630685390000|2021-09-03 16:09:50|3972.17|3963.47|3973.04|3964.34|3973.51|3964.81|3972.17|3963.47|39
1630685400000|2021-09-03 16:10:00|3973.06|3964.36|3974.33|3965.63|3974.54|3965.84|3972.53|3963.83|26
1630685410000|2021-09-03 16:10:10|3974.45|3965.75|3973.88|3965.18|3974.45|3965.75|3973.82|3965.12|30
1630685420000|2021-09-03 16:10:20|3973.98|3965.28|3974.04|3965.34|3974.11|3965.41|3973.8|3965.1|19
1630685430000|2021-09-03 16:10:30|3974.11|3965.41|3973.62|3964.92|3974.11|3965.41|3973.59|3964.89|26
1630685440000|2021-09-03 16:10:40|3973.43|3964.73|3972.57|3963.87|3973.74|3965.04|3972.57|3963.87|37
1630685450000|2021-09-03 16:10:50|3972.67|3963.97|3972.62|3963.92|3973.01|3964.31|3971.84|3963.14|39
1630685460000|2021-09-03 16:11:00|3972.66|3963.96|3973.56|3964.86|3973.56|3964.86|3972.55|3963.85|39
1630685470000|2021-09-03 16:11:10|3973.76|3965.06|3972.91|3964.21|3973.76|3965.06|3972.89|3964.19|36
1630685480000|2021-09-03 16:11:20|3973.13|3964.43|3972.76|3964.06|3973.28|3964.58|3971.76|3963.06|36
1630685490000|2021-09-03 16:11:30|3973.04|3964.34|3973.8|3965.1|3974.53|3965.83|3972.9|3964.2|39
1630685500000|2021-09-03 16:11:40|3973.45|3964.75|3974.63|3965.93|3974.63|3965.93|3973.45|3964.75|35
1630685510000|2021-09-03 16:11:50|3974.65|3965.95|3974.53|3965.83|3975.39|3966.69|3974.25|3965.55|36
1630685520000|2021-09-03 16:12:00|3974.48|3965.78|3974.5|3965.8|3974.73|3966.03|3974.31|3965.61|31
1630685530000|2021-09-03 16:12:10|3974.46|3965.76|3973.29|3964.59|3974.61|3965.91|3973.09|3964.39|38
1630685540000|2021-09-03 16:12:20|3973.3|3964.6|3974.09|3965.39|3974.26|3965.56|3973.3|3964.6|36
1630685550000|2021-09-03 16:12:30|3974.1|3965.4|3973.57|3964.87|3974.1|3965.4|3973.52|3964.82|32
1630685560000|2021-09-03 16:12:40|3973.46|3964.76|3972.69|3963.99|3973.47|3964.77|3971.47|3962.77|37
1630685570000|2021-09-03 16:12:50|3972.55|3963.85|3972.17|3963.47|3972.69|3963.99|3971.73|3963.03|39
1630685580000|2021-09-03 16:13:00|3971.62|3962.92|3970.94|3962.24|3971.63|3962.93|3970.71|3962.01|34
1630685590000|2021-09-03 16:13:10|3970.84|3962.14|3970.83|3962.13|3971.09|3962.39|3970.14|3961.44|37
1630685600000|2021-09-03 16:13:20|3970.87|3962.17|3971.08|3962.38|3971.76|3963.06|3970.86|3962.16|40
1630685610000|2021-09-03 16:13:30|3971.1|3962.4|3970.89|3962.19|3971.6|3962.9|3970.79|3962.09|36
1630685620000|2021-09-03 16:13:40|3970.92|3962.22|3971.2|3962.5|3971.24|3962.54|3970.74|3962.04|37
1630685630000|2021-09-03 16:13:50|3971.23|3962.53|3971.22|3962.52|3971.25|3962.55|3970.82|3962.12|32
1630685640000|2021-09-03 16:14:00|3971.01|3962.31|3972.06|3963.36|3972.15|3963.45|3970.77|3962.07|32
1630685650000|2021-09-03 16:14:10|3971.97|3963.27|3972.28|3963.58|3972.39|3963.69|3971.93|3963.23|35
1630685660000|2021-09-03 16:14:20|3972.15|3963.45|3971.87|3963.17|3972.51|3963.81|3971.87|3963.17|37
1630685670000|2021-09-03 16:14:30|3971.86|3963.16|3971.38|3962.68|3971.86|3963.16|3971.38|3962.68|34
1630685680000|2021-09-03 16:14:40|3971.42|3962.72|3970.4|3961.7|3971.55|3962.85|3970.39|3961.69|29
1630685690000|2021-09-03 16:14:50|3970.64|3961.94|3969.34|3960.64|3970.64|3961.94|3969.22|3960.52|33
1630685700000|2021-09-03 16:15:00|3969.37|3960.67|3969.14|3960.44|3969.5|3960.8|3968.87|3960.17|37
1630685710000|2021-09-03 16:15:10|3969.15|3960.45|3969.76|3961.06|3969.87|3961.17|3967.73|3959.03|39
1630685720000|2021-09-03 16:15:20|3969.56|3960.86|3968.41|3959.71|3969.82|3961.12|3968.41|3959.71|39
1630685730000|2021-09-03 16:15:30|3968.34|3959.64|3967.96|3959.26|3968.44|3959.74|3967.85|3959.15|37
1630685740000|2021-09-03 16:15:40|3967.98|3959.28|3967.79|3959.09|3967.98|3959.28|3967.08|3958.38|37
1630685750000|2021-09-03 16:15:50|3967.7|3959|3968.39|3959.69|3968.53|3959.83|3967.34|3958.64|39
1630685760000|2021-09-03 16:16:00|3968.31|3959.61|3967.71|3959.01|3968.32|3959.62|3967.49|3958.79|37
1630685770000|2021-09-03 16:16:10|3967.64|3958.94|3966.47|3957.77|3967.74|3959.04|3966.47|3957.77|34
1630685780000|2021-09-03 16:16:20|3966.51|3957.81|3967.24|3958.54|3967.58|3958.88|3966.51|3957.81|32
1630685790000|2021-09-03 16:16:30|3967.25|3958.55|3965.05|3956.35|3967.25|3958.55|3964.83|3956.13|34
1630685800000|2021-09-03 16:16:40|3965.09|3956.39|3964.03|3955.33|3965.09|3956.39|3962.22|3953.52|36
1630685810000|2021-09-03 16:16:50|3964.04|3955.34|3964.02|3955.32|3964.21|3955.51|3963.24|3954.54|35
1630685820000|2021-09-03 16:17:00|3963.84|3955.14|3965.87|3957.17|3966.54|3957.84|3963.37|3954.67|37
1630685830000|2021-09-03 16:17:10|3966.16|3957.46|3963.97|3955.27|3966.24|3957.54|3963.88|3955.18|33
1630685840000|2021-09-03 16:17:20|3964.06|3955.36|3965.26|3956.56|3966.17|3957.47|3963.84|3955.14|39
1630685850000|2021-09-03 16:17:30|3965.67|3956.97|3965.85|3957.15|3966.27|3957.57|3964.84|3956.14|37
1630685860000|2021-09-03 16:17:40|3966.21|3957.51|3965.56|3956.86|3966.49|3957.79|3965.56|3956.86|39
1630685870000|2021-09-03 16:17:50|3965.91|3957.21|3964.72|3956.02|3965.93|3957.23|3964.63|3955.93|39
1630685880000|2021-09-03 16:18:00|3964.6|3955.9|3964.22|3955.52|3964.74|3956.04|3963.44|3954.74|37
1630685890000|2021-09-03 16:18:10|3964.07|3955.37|3964.66|3955.96|3964.85|3956.15|3964.07|3955.37|37
1630685900000|2021-09-03 16:18:20|3964.82|3956.12|3964.33|3955.63|3965.83|3957.13|3964.33|3955.63|35
1630685910000|2021-09-03 16:18:30|3964.32|3955.62|3963.7|3955|3964.34|3955.64|3963.7|3955|40
1630685920000|2021-09-03 16:18:40|3963.82|3955.12|3965.55|3956.85|3965.55|3956.85|3963.82|3955.12|34
1630685930000|2021-09-03 16:18:50|3965.53|3956.83|3965.45|3956.75|3965.59|3956.89|3964.81|3956.11|37
1630685940000|2021-09-03 16:19:00|3964.87|3956.17|3966.59|3957.89|3966.6|3957.9|3964.87|3956.17|32
1630685950000|2021-09-03 16:19:10|3966.57|3957.87|3966.32|3957.62|3966.75|3958.05|3966.26|3957.56|34
1630685960000|2021-09-03 16:19:20|3966.36|3957.66|3967.44|3958.74|3967.49|3958.79|3966.27|3957.57|32
1630685970000|2021-09-03 16:19:30|3966.94|3958.24|3967.24|3958.54|3967.37|3958.67|3966.9|3958.2|37
1630685980000|2021-09-03 16:19:40|3967.2|3958.5|3966.72|3958.02|3968.04|3959.34|3966.31|3957.61|37
1630685990000|2021-09-03 16:19:50|3966.86|3958.16|3966.54|3957.84|3966.86|3958.16|3966.03|3957.33|38
1630686000000|2021-09-03 16:20:00|3966.67|3957.97|3966.44|3957.74|3966.74|3958.04|3966.3|3957.6|28
1630686010000|2021-09-03 16:20:10|3966.28|3957.58|3965.16|3956.46|3966.28|3957.58|3964.55|3955.85|37
1630686020000|2021-09-03 16:20:20|3965.19|3956.49|3964.89|3956.19|3965.25|3956.55|3964.43|3955.73|36
1630686030000|2021-09-03 16:20:30|3964.92|3956.22|3965.45|3956.75|3965.68|3956.98|3964.92|3956.22|36
1630686040000|2021-09-03 16:20:40|3965.46|3956.76|3970.27|3961.57|3970.27|3961.57|3965.46|3956.76|39
1630686050000|2021-09-03 16:20:50|3970.5|3961.8|3969.73|3961.03|3970.5|3961.8|3969.03|3960.33|37
1630686060000|2021-09-03 16:21:00|3970.75|3962.05|3970.86|3962.16|3970.86|3962.16|3969.92|3961.22|38
1630686070000|2021-09-03 16:21:10|3970.97|3962.27|3971.76|3963.06|3972.28|3963.58|3970.95|3962.25|35
1630686080000|2021-09-03 16:21:20|3971.78|3963.08|3971.58|3962.88|3972.31|3963.61|3971.56|3962.86|34
1630686090000|2021-09-03 16:21:30|3971.49|3962.79|3971.69|3962.99|3971.76|3963.06|3971.49|3962.79|20
1630686100000|2021-09-03 16:21:40|3972.14|3963.44|3973.91|3965.21|3973.98|3965.28|3972.14|3963.44|32
1630686110000|2021-09-03 16:21:50|3973.82|3965.12|3973.37|3964.67|3973.96|3965.26|3972.93|3964.23|35
1630686120000|2021-09-03 16:22:00|3973.39|3964.69|3973.62|3964.92|3973.7|3965|3973.39|3964.69|6
1630686130000|2021-09-03 16:22:10|3973.67|3964.97|3976.51|3967.81|3976.51|3967.81|3973.62|3964.92|30
1630686140000|2021-09-03 16:22:20|3976.5|3967.8|3977.51|3968.81|3978.63|3969.93|3976.49|3967.79|35
1630686150000|2021-09-03 16:22:30|3977.31|3968.61|3977.01|3968.31|3977.91|3969.21|3976.02|3967.32|36
1630686160000|2021-09-03 16:22:40|3977.23|3968.53|3976.92|3968.22|3977.28|3968.58|3976.88|3968.18|36
1630686170000|2021-09-03 16:22:50|3976.94|3968.24|3976.13|3967.43|3976.99|3968.29|3974.97|3966.27|37
1630686180000|2021-09-03 16:23:00|3976.04|3967.34|3974.69|3965.99|3976.09|3967.39|3974.69|3965.99|38
1630686190000|2021-09-03 16:23:10|3974.65|3965.95|3975.33|3966.63|3975.53|3966.83|3973.83|3965.13|30
1630686200000|2021-09-03 16:23:20|3975.34|3966.64|3977.21|3968.51|3977.21|3968.51|3975.34|3966.64|33
1630686210000|2021-09-03 16:23:30|3977.18|3968.48|3977.13|3968.43|3977.36|3968.66|3977.04|3968.34|29
1630686220000|2021-09-03 16:23:40|3976.6|3967.9|3976.61|3967.91|3976.87|3968.17|3976.6|3967.9|27
1630686230000|2021-09-03 16:23:50|3976.6|3967.9|3976.43|3967.73|3976.73|3968.03|3975.9|3967.2|36
1630686240000|2021-09-03 16:24:00|3976.44|3967.74|3976.89|3968.19|3976.89|3968.19|3976.38|3967.68|36
1630686250000|2021-09-03 16:24:10|3976.87|3968.17|3976.56|3967.86|3977.01|3968.31|3976.56|3967.86|35
1630686260000|2021-09-03 16:24:20|3976.58|3967.88|3976.67|3967.97|3976.68|3967.98|3976.35|3967.65|39
1630686270000|2021-09-03 16:24:30|3976.68|3967.98|3976.75|3968.05|3976.75|3968.05|3976.56|3967.86|25
1630686280000|2021-09-03 16:24:40|3976.77|3968.07|3977.46|3968.76|3977.9|3969.2|3976.77|3968.07|24
1630686290000|2021-09-03 16:24:50|3977.53|3968.83|3977.45|3968.75|3977.77|3969.07|3977.26|3968.56|31
1630686300000|2021-09-03 16:25:00|3977.27|3968.57|3977.68|3968.98|3977.68|3968.98|3977.27|3968.57|29
1630686310000|2021-09-03 16:25:10|3977.71|3969.01|3977.55|3968.85|3977.71|3969.01|3977.4|3968.7|27
1630686320000|2021-09-03 16:25:20|3977.71|3969.01|3978.17|3969.47|3978.29|3969.59|3977.67|3968.97|30
1630686330000|2021-09-03 16:25:30|3978.13|3969.43|3978.14|3969.44|3978.42|3969.72|3977.96|3969.26|37
1630686340000|2021-09-03 16:25:40|3978.11|3969.41|3978.2|3969.5|3978.29|3969.59|3978.03|3969.33|32
1630686350000|2021-09-03 16:25:50|3978.12|3969.42|3977.7|3969|3978.12|3969.42|3977.7|3969|15
1630686360000|2021-09-03 16:26:00|3977.72|3969.02|3977.74|3969.04|3977.84|3969.14|3977.72|3969.02|12
1630686370000|2021-09-03 16:26:10|3977.58|3968.88|3976.16|3967.46|3977.58|3968.88|3975.84|3967.14|28
1630686380000|2021-09-03 16:26:20|3976.29|3967.59|3974.53|3965.83|3976.29|3967.59|3974.24|3965.54|38
1630686390000|2021-09-03 16:26:30|3974.58|3965.88|3975.45|3966.75|3976.08|3967.38|3974.56|3965.86|34
1630686400000|2021-09-03 16:26:40|3975.47|3966.77|3976.27|3967.57|3976.54|3967.84|3975.47|3966.77|29
1630686410000|2021-09-03 16:26:50|3976.2|3967.5|3975.57|3966.87|3976.22|3967.52|3975.55|3966.85|30
1630686420000|2021-09-03 16:27:00|3975.68|3966.98|3975.9|3967.2|3976.05|3967.35|3975.68|3966.98|32
1630686430000|2021-09-03 16:27:10|3975.97|3967.27|3975.91|3967.21|3976.02|3967.32|3975.88|3967.18|16
1630686440000|2021-09-03 16:27:20|3975.92|3967.22|3977.08|3968.38|3977.24|3968.54|3975.92|3967.22|20
1630686450000|2021-09-03 16:27:30|3977.09|3968.39|3976.46|3967.76|3977.27|3968.57|3976.37|3967.67|26
1630686460000|2021-09-03 16:27:40|3976.44|3967.74|3976.61|3967.91|3976.62|3967.92|3976.07|3967.37|22
1630686470000|2021-09-03 16:27:50|3976.84|3968.14|3976.56|3967.86|3976.84|3968.14|3976.18|3967.48|32
1630686480000|2021-09-03 16:28:00|3976.57|3967.87|3976.37|3967.67|3977.27|3968.57|3976.2|3967.5|30
1630686490000|2021-09-03 16:28:10|3976.5|3967.8|3977.22|3968.52|3977.29|3968.59|3976.23|3967.53|30
1630686500000|2021-09-03 16:28:20|3977.31|3968.61|3976.73|3968.03|3977.35|3968.65|3976.4|3967.7|33
1630686510000|2021-09-03 16:28:30|3976.71|3968.01|3976.18|3967.48|3976.71|3968.01|3976.17|3967.47|30
1630686520000|2021-09-03 16:28:40|3976.19|3967.49|3976.23|3967.53|3976.25|3967.55|3976.16|3967.46|26
1630686530000|2021-09-03 16:28:50|3976.24|3967.54|3973.94|3965.24|3976.25|3967.55|3973.94|3965.24|31
1630686540000|2021-09-03 16:29:00|3973.89|3965.19|3973.41|3964.71|3973.94|3965.24|3973.38|3964.68|28
1630686550000|2021-09-03 16:29:10|3973.36|3964.66|3973.38|3964.68|3973.4|3964.7|3973.23|3964.53|28
1630686560000|2021-09-03 16:29:20|3973.43|3964.73|3973.95|3965.25|3974.21|3965.51|3973.43|3964.73|20
1630686570000|2021-09-03 16:29:30|3973.94|3965.24|3975.09|3966.39|3975.09|3966.39|3973.77|3965.07|35
1630686580000|2021-09-03 16:29:40|3975.12|3966.42|3972.72|3964.02|3975.61|3966.91|3972.72|3964.02|37
1630686590000|2021-09-03 16:29:50|3972.74|3964.04|3973.37|3964.67|3973.37|3964.67|3972.43|3963.73|36
1630686600000|2021-09-03 16:30:00|3973.44|3964.74|3970.99|3962.29|3973.45|3964.75|3970.69|3961.99|37
1630686610000|2021-09-03 16:30:10|3970.93|3962.23|3970.83|3962.13|3971|3962.3|3970.76|3962.06|28
1630686620000|2021-09-03 16:30:20|3970.72|3962.02|3971.1|3962.4|3971.29|3962.59|3970.72|3962.02|32
1630686630000|2021-09-03 16:30:30|3971.06|3962.36|3973.85|3965.15|3973.85|3965.15|3971.06|3962.36|31
1630686640000|2021-09-03 16:30:40|3973.83|3965.13|3974.28|3965.58|3974.28|3965.58|3973.49|3964.79|24
1630686650000|2021-09-03 16:30:50|3974.38|3965.68|3976.57|3967.87|3977.19|3968.49|3974.34|3965.64|30
1630686660000|2021-09-03 16:31:00|3976.64|3967.94|3976.3|3967.6|3976.94|3968.24|3975.93|3967.23|36
1630686670000|2021-09-03 16:31:10|3976.38|3967.68|3976.26|3967.56|3976.84|3968.14|3976.16|3967.46|37
1630686680000|2021-09-03 16:31:20|3976.29|3967.59|3976.64|3967.94|3976.73|3968.03|3976.29|3967.59|30
1630686690000|2021-09-03 16:31:30|3976.66|3967.96|3976.72|3968.02|3976.72|3968.02|3976.18|3967.48|29
1630686700000|2021-09-03 16:31:40|3976.92|3968.22|3976.49|3967.79|3976.98|3968.28|3976.12|3967.42|39
1630686710000|2021-09-03 16:31:50|3976.47|3967.77|3976.44|3967.74|3976.7|3968|3976.39|3967.69|29
1630686720000|2021-09-03 16:32:00|3976.31|3967.61|3976.63|3967.93|3976.71|3968.01|3976.27|3967.57|34
1630686730000|2021-09-03 16:32:10|3976.75|3968.05|3976.04|3967.34|3976.77|3968.07|3976.04|3967.34|34
1630686740000|2021-09-03 16:32:20|3976|3967.3|3976.66|3967.96|3976.66|3967.96|3975.88|3967.18|29
1630686750000|2021-09-03 16:32:30|3976.69|3967.99|3976.83|3968.13|3976.89|3968.19|3976.66|3967.96|32
1630686760000|2021-09-03 16:32:40|3976.9|3968.2|3977.92|3969.22|3978.14|3969.44|3976.9|3968.2|27
1630686770000|2021-09-03 16:32:50|3978.32|3969.62|3979.78|3971.08|3979.88|3971.18|3978.32|3969.62|30
1630686780000|2021-09-03 16:33:00|3979.81|3971.11|3983.39|3974.69|3983.49|3974.79|3978.7|3970|40
1630686790000|2021-09-03 16:33:10|3983.75|3975.05|3984.14|3975.44|3984.22|3975.52|3983.75|3975.05|30
1630686800000|2021-09-03 16:33:20|3984.06|3975.36|3983.54|3974.84|3984.06|3975.36|3982.85|3974.15|34
1630686810000|2021-09-03 16:33:30|3983.43|3974.73|3983.24|3974.54|3983.72|3975.02|3983.1|3974.4|38
1630686820000|2021-09-03 16:33:40|3983.31|3974.61|3984.44|3975.74|3984.47|3975.77|3983.29|3974.59|34
1630686830000|2021-09-03 16:33:50|3984.34|3975.64|3985.79|3977.09|3985.79|3977.09|3984.31|3975.61|36
1630686840000|2021-09-03 16:34:00|3985.6|3976.9|3987|3978.3|3987|3978.3|3985.38|3976.68|30
1630686850000|2021-09-03 16:34:10|3986.84|3978.14|3988.61|3979.91|3988.62|3979.92|3986.84|3978.14|36
1630686860000|2021-09-03 16:34:20|3988.44|3979.74|3987.31|3978.61|3988.88|3980.18|3987.31|3978.61|37
1630686870000|2021-09-03 16:34:30|3987.36|3978.66|3988.44|3979.74|3988.47|3979.77|3986.75|3978.05|39
1630686880000|2021-09-03 16:34:40|3988.23|3979.53|3988.19|3979.49|3988.56|3979.86|3988.12|3979.42|25
1630686890000|2021-09-03 16:34:50|3988.22|3979.52|3987.09|3978.39|3988.23|3979.53|3987.04|3978.34|37
1630686900000|2021-09-03 16:35:00|3987.1|3978.4|3986.77|3978.07|3987.67|3978.97|3986.61|3977.91|39
1630686910000|2021-09-03 16:35:10|3986.75|3978.05|3986.44|3977.74|3987.72|3979.02|3986.42|3977.72|38
1630686920000|2021-09-03 16:35:20|3986.54|3977.84|3985.08|3976.38|3986.68|3977.98|3984.53|3975.83|32
1630686930000|2021-09-03 16:35:30|3984.98|3976.28|3985.92|3977.22|3985.96|3977.26|3984.98|3976.28|38
1630686940000|2021-09-03 16:35:40|3985.8|3977.1|3985.46|3976.76|3985.82|3977.12|3985.22|3976.52|38
1630686950000|2021-09-03 16:35:50|3985.47|3976.77|3984.81|3976.11|3985.92|3977.22|3984.18|3975.48|36
1630686960000|2021-09-03 16:36:00|3984.99|3976.29|3985.15|3976.45|3985.35|3976.65|3984.89|3976.19|38
1630686970000|2021-09-03 16:36:10|3985.16|3976.46|3984.66|3975.96|3985.4|3976.7|3984.63|3975.93|37
1630686980000|2021-09-03 16:36:20|3984.64|3975.94|3984.17|3975.47|3984.71|3976.01|3983.22|3974.52|38
1630686990000|2021-09-03 16:36:30|3984.09|3975.39|3983.8|3975.1|3984.23|3975.53|3983.69|3974.99|34
1630687000000|2021-09-03 16:36:40|3983.99|3975.29|3984.26|3975.56|3984.27|3975.57|3983.79|3975.09|38
1630687010000|2021-09-03 16:36:50|3984.17|3975.47|3984.67|3975.97|3985|3976.3|3984.17|3975.47|40
1630687020000|2021-09-03 16:37:00|3984.58|3975.88|3983.34|3974.64|3984.78|3976.08|3983.34|3974.64|38
1630687030000|2021-09-03 16:37:10|3983.58|3974.88|3982.28|3973.58|3984.14|3975.44|3982.28|3973.58|37
1630687040000|2021-09-03 16:37:20|3982.45|3973.75|3982.29|3973.59|3982.45|3973.75|3981.74|3973.04|35
1630687050000|2021-09-03 16:37:30|3982.27|3973.57|3980.94|3972.24|3982.28|3973.58|3980.82|3972.12|34
1630687060000|2021-09-03 16:37:40|3980.9|3972.2|3980.81|3972.11|3981.6|3972.9|3980.44|3971.74|40
1630687070000|2021-09-03 16:37:50|3980.75|3972.05|3981.82|3973.12|3981.94|3973.24|3980.63|3971.93|31
1630687080000|2021-09-03 16:38:00|3982.38|3973.68|3982.01|3973.31|3982.49|3973.79|3981.55|3972.85|34
1630687090000|2021-09-03 16:38:10|3982.02|3973.32|3981.92|3973.22|3982.29|3973.59|3981.79|3973.09|31
1630687100000|2021-09-03 16:38:20|3981.89|3973.19|3981.96|3973.26|3982.03|3973.33|3981.82|3973.12|35
1630687110000|2021-09-03 16:38:30|3982.02|3973.32|3981.91|3973.21|3982.18|3973.48|3981.83|3973.13|38
1630687120000|2021-09-03 16:38:40|3982.03|3973.33|3982.15|3973.45|3982.3|3973.6|3981.93|3973.23|34
1630687130000|2021-09-03 16:38:50|3982.1|3973.4|3981.96|3973.26|3982.14|3973.44|3981.88|3973.18|34
1630687140000|2021-09-03 16:39:00|3982.13|3973.43|3983.68|3974.98|3984.41|3975.71|3982.13|3973.43|31
1630687150000|2021-09-03 16:39:10|3983.66|3974.96|3981.58|3972.88|3984.16|3975.46|3981.58|3972.88|33
1630687160000|2021-09-03 16:39:20|3981.24|3972.54|3981.8|3973.1|3982.07|3973.37|3981.24|3972.54|38
1630687170000|2021-09-03 16:39:30|3981.71|3973.01|3980.89|3972.19|3982.02|3973.32|3980.61|3971.91|38
1630687180000|2021-09-03 16:39:40|3981|3972.3|3980.45|3971.75|3981.19|3972.49|3980.45|3971.75|33
1630687190000|2021-09-03 16:39:50|3980.44|3971.74|3980.64|3971.94|3980.83|3972.13|3980.36|3971.66|29
1630687200000|2021-09-03 16:40:00|3980.65|3971.95|3980.09|3971.39|3980.79|3972.09|3980.09|3971.39|34
1630687210000|2021-09-03 16:40:10|3980.04|3971.34|3980.43|3971.73|3980.43|3971.73|3979.65|3970.95|28
1630687220000|2021-09-03 16:40:20|3980.52|3971.82|3980.51|3971.81|3980.52|3971.82|3979.9|3971.2|34
1630687230000|2021-09-03 16:40:30|3980.56|3971.86|3980.23|3971.53|3980.56|3971.86|3980.12|3971.42|35
1630687240000|2021-09-03 16:40:40|3980.22|3971.52|3981.57|3972.87|3981.58|3972.88|3979.72|3971.02|38
1630687250000|2021-09-03 16:40:50|3981.55|3972.85|3981.2|3972.5|3981.59|3972.89|3981.19|3972.49|32
1630687260000|2021-09-03 16:41:00|3981.19|3972.49|3981.54|3972.84|3982.04|3973.34|3981.14|3972.44|29
1630687270000|2021-09-03 16:41:10|3982.38|3973.68|3981.59|3972.89|3982.59|3973.89|3981.52|3972.82|30
1630687280000|2021-09-03 16:41:20|3981.6|3972.9|3981.98|3973.28|3982.06|3973.36|3981.42|3972.72|34
1630687290000|2021-09-03 16:41:30|3981.95|3973.25|3982|3973.3|3982.46|3973.76|3981.84|3973.14|32
1630687300000|2021-09-03 16:41:40|3982.03|3973.33|3982.5|3973.8|3982.5|3973.8|3981.88|3973.18|33
1630687310000|2021-09-03 16:41:50|3982.49|3973.79|3982.88|3974.18|3983.17|3974.47|3982.36|3973.66|25
1630687320000|2021-09-03 16:42:00|3982.91|3974.21|3983.48|3974.78|3983.49|3974.79|3982.8|3974.1|15
1630687330000|2021-09-03 16:42:10|3983.44|3974.74|3983.75|3975.05|3983.8|3975.1|3983.36|3974.66|20
1630687340000|2021-09-03 16:42:20|3983.74|3975.04|3984.22|3975.52|3984.32|3975.62|3983.74|3975.04|20
1630687350000|2021-09-03 16:42:30|3984.21|3975.51|3983.04|3974.34|3984.3|3975.6|3982.88|3974.18|32
1630687360000|2021-09-03 16:42:40|3982.93|3974.23|3982.66|3973.96|3982.93|3974.23|3982.33|3973.63|40
1630687370000|2021-09-03 16:42:50|3982.77|3974.07|3982.49|3973.79|3982.78|3974.08|3982.33|3973.63|36
1630687380000|2021-09-03 16:43:00|3982.47|3973.77|3982.5|3973.8|3982.64|3973.94|3981.31|3972.61|35
1630687390000|2021-09-03 16:43:10|3982.38|3973.68|3983.57|3974.87|3983.66|3974.96|3982.3|3973.6|35
1630687400000|2021-09-03 16:43:20|3983.6|3974.9|3982.69|3973.99|3983.6|3974.9|3982.66|3973.96|30
1630687410000|2021-09-03 16:43:30|3982.68|3973.98|3982.17|3973.47|3982.68|3973.98|3982.04|3973.34|29
1630687420000|2021-09-03 16:43:40|3982.15|3973.45|3982.01|3973.31|3982.15|3973.45|3981.89|3973.19|26
1630687430000|2021-09-03 16:43:50|3982|3973.3|3981.95|3973.25|3982.14|3973.44|3981.93|3973.23|23
1630687440000|2021-09-03 16:44:00|3981.91|3973.21|3980.88|3972.18|3981.96|3973.26|3980.78|3972.08|28
1630687450000|2021-09-03 16:44:10|3980.68|3971.98|3980.15|3971.45|3980.68|3971.98|3980.15|3971.45|28
1630687460000|2021-09-03 16:44:20|3979.89|3971.19|3980.19|3971.49|3980.36|3971.66|3979.87|3971.17|34
1630687470000|2021-09-03 16:44:30|3980.16|3971.46|3980.53|3971.83|3980.89|3972.19|3980.04|3971.34|29
1630687480000|2021-09-03 16:44:40|3980.51|3971.81|3980.55|3971.85|3980.79|3972.09|3980.51|3971.81|33
1630687490000|2021-09-03 16:44:50|3980.51|3971.81|3981.88|3973.18|3982.15|3973.45|3980.51|3971.81|37
1630687500000|2021-09-03 16:45:00|3982.11|3973.41|3980.65|3971.95|3982.11|3973.41|3980.54|3971.84|32
1630687510000|2021-09-03 16:45:10|3980.58|3971.88|3979.5|3970.8|3980.62|3971.92|3979.5|3970.8|33
1630687520000|2021-09-03 16:45:20|3979.47|3970.77|3978.48|3969.78|3979.5|3970.8|3978.48|3969.78|32
1630687530000|2021-09-03 16:45:30|3978.49|3969.79|3976.75|3968.05|3978.52|3969.82|3976.38|3967.68|35
1630687540000|2021-09-03 16:45:40|3976.42|3967.72|3975.64|3966.94|3976.88|3968.18|3974.98|3966.28|38
1630687550000|2021-09-03 16:45:50|3975.71|3967.01|3975.24|3966.54|3976|3967.3|3975.24|3966.54|35
1630687560000|2021-09-03 16:46:00|3975.15|3966.45|3975.54|3966.84|3975.54|3966.84|3974.86|3966.16|37
1630687570000|2021-09-03 16:46:10|3975.58|3966.88|3976.25|3967.55|3977.06|3968.36|3975.58|3966.88|37
1630687580000|2021-09-03 16:46:20|3976.44|3967.74|3974.82|3966.12|3976.44|3967.74|3974.73|3966.03|31
1630687590000|2021-09-03 16:46:30|3974.83|3966.13|3975.53|3966.83|3976.38|3967.68|3974.71|3966.01|38
1630687600000|2021-09-03 16:46:40|3975.59|3966.89|3975.49|3966.79|3975.74|3967.04|3975.44|3966.74|35
1630687610000|2021-09-03 16:46:50|3975.51|3966.81|3974.73|3966.03|3975.51|3966.81|3974.7|3966|31
1630687620000|2021-09-03 16:47:00|3975.05|3966.35|3975.21|3966.51|3975.27|3966.57|3975.05|3966.35|32
1630687630000|2021-09-03 16:47:10|3975.22|3966.52|3974.61|3965.91|3975.22|3966.52|3974.45|3965.75|22
1630687640000|2021-09-03 16:47:20|3974.55|3965.85|3973.27|3964.57|3974.55|3965.85|3973.05|3964.35|31
1630687650000|2021-09-03 16:47:30|3973.35|3964.65|3973.55|3964.85|3974.64|3965.94|3973.11|3964.41|39
1630687660000|2021-09-03 16:47:40|3973.58|3964.88|3974.1|3965.4|3974.34|3965.64|3973.51|3964.81|34
1630687670000|2021-09-03 16:47:50|3974.11|3965.41|3973.83|3965.13|3974.29|3965.59|3973.57|3964.87|39
1630687680000|2021-09-03 16:48:00|3973.77|3965.07|3973.29|3964.59|3973.77|3965.07|3973.27|3964.57|39
1630687690000|2021-09-03 16:48:10|3972.8|3964.1|3973.1|3964.4|3974.02|3965.32|3972.8|3964.1|37
1630687700000|2021-09-03 16:48:20|3973.12|3964.42|3973.03|3964.33|3973.16|3964.46|3972.85|3964.15|35
1630687710000|2021-09-03 16:48:30|3972.86|3964.16|3972.32|3963.62|3973.12|3964.42|3972.31|3963.61|34
1630687720000|2021-09-03 16:48:40|3972.38|3963.68|3973.17|3964.47|3973.22|3964.52|3972.38|3963.68|35
1630687730000|2021-09-03 16:48:50|3973.13|3964.43|3973.41|3964.71|3973.41|3964.71|3972.44|3963.74|29
1630687740000|2021-09-03 16:49:00|3973.49|3964.79|3973.69|3964.99|3973.85|3965.15|3973.49|3964.79|35
1630687750000|2021-09-03 16:49:10|3973.66|3964.96|3973.96|3965.26|3973.99|3965.29|3973.64|3964.94|32
1630687760000|2021-09-03 16:49:20|3973.97|3965.27|3974.54|3965.84|3974.81|3966.11|3973.96|3965.26|38
1630687770000|2021-09-03 16:49:30|3974.52|3965.82|3974.68|3965.98|3974.82|3966.12|3974.46|3965.76|28
1630687780000|2021-09-03 16:49:40|3974.6|3965.9|3973.79|3965.09|3974.75|3966.05|3973.51|3964.81|27
1630687790000|2021-09-03 16:49:50|3973.77|3965.07|3974.34|3965.64|3974.41|3965.71|3973.58|3964.88|34
1630687800000|2021-09-03 16:50:00|3974.36|3965.66|3974.63|3965.93|3974.66|3965.96|3974.1|3965.4|33
1630687810000|2021-09-03 16:50:10|3974.88|3966.18|3974.55|3965.85|3975.06|3966.36|3974.37|3965.67|37
1630687820000|2021-09-03 16:50:20|3974.41|3965.71|3974.48|3965.78|3974.59|3965.89|3974.29|3965.59|27
1630687830000|2021-09-03 16:50:30|3974.32|3965.62|3974.99|3966.29|3975|3966.3|3974.31|3965.61|29
1630687840000|2021-09-03 16:50:40|3974.81|3966.11|3976.41|3967.71|3976.54|3967.84|3974.81|3966.11|19
1630687850000|2021-09-03 16:50:50|3976.53|3967.83|3977.03|3968.33|3977.28|3968.58|3976.45|3967.75|32
1630687860000|2021-09-03 16:51:00|3976.99|3968.29|3976.9|3968.2|3977.13|3968.43|3975.85|3967.15|34
1630687870000|2021-09-03 16:51:10|3976.46|3967.76|3978.5|3969.8|3978.5|3969.8|3976.46|3967.76|31
1630687880000|2021-09-03 16:51:20|3978.77|3970.07|3978.67|3969.97|3978.88|3970.18|3978.47|3969.77|30
1630687890000|2021-09-03 16:51:30|3978.68|3969.98|3978.55|3969.85|3978.77|3970.07|3978.23|3969.53|22
1630687900000|2021-09-03 16:51:40|3978.56|3969.86|3978.99|3970.29|3979.11|3970.41|3978.55|3969.85|14
1630687910000|2021-09-03 16:51:50|3978.97|3970.27|3978.92|3970.22|3978.97|3970.27|3978.85|3970.15|17
1630687920000|2021-09-03 16:52:00|3978.8|3970.1|3979.01|3970.31|3979.17|3970.47|3978.76|3970.06|19
1630687930000|2021-09-03 16:52:10|3979.03|3970.33|3978.81|3970.11|3979.84|3971.14|3978.6|3969.9|37
1630687940000|2021-09-03 16:52:20|3978.87|3970.17|3979.1|3970.4|3979.37|3970.67|3978.71|3970.01|32
1630687950000|2021-09-03 16:52:30|3979.12|3970.42|3979.02|3970.32|3979.13|3970.43|3978.77|3970.07|28
1630687960000|2021-09-03 16:52:40|3978.85|3970.15|3978.83|3970.13|3979.12|3970.42|3978.65|3969.95|30
1630687970000|2021-09-03 16:52:50|3978.8|3970.1|3977.29|3968.59|3978.8|3970.1|3977.29|3968.59|35
1630687980000|2021-09-03 16:53:00|3977.26|3968.56|3978.06|3969.36|3978.15|3969.45|3977.23|3968.53|37
1630687990000|2021-09-03 16:53:10|3977.96|3969.26|3977.23|3968.53|3978.15|3969.45|3977.14|3968.44|36
1630688000000|2021-09-03 16:53:20|3977.25|3968.55|3977.93|3969.23|3977.93|3969.23|3977.1|3968.4|36
1630688010000|2021-09-03 16:53:30|3978|3969.3|3977.81|3969.11|3978.22|3969.52|3977.69|3968.99|38
1630688020000|2021-09-03 16:53:40|3977.82|3969.12|3977.58|3968.88|3977.96|3969.26|3977.44|3968.74|32
1630688030000|2021-09-03 16:53:50|3977.6|3968.9|3977.8|3969.1|3977.92|3969.22|3977.59|3968.89|32
1630688040000|2021-09-03 16:54:00|3977.87|3969.17|3977.75|3969.05|3977.87|3969.17|3977.58|3968.88|27
1630688050000|2021-09-03 16:54:10|3977.79|3969.09|3977.89|3969.19|3978.03|3969.33|3977.71|3969.01|28
1630688060000|2021-09-03 16:54:20|3977.91|3969.21|3977.97|3969.27|3977.97|3969.27|3977.82|3969.12|31
1630688070000|2021-09-03 16:54:30|3977.95|3969.25|3977.83|3969.13|3977.95|3969.25|3977.78|3969.08|30
1630688080000|2021-09-03 16:54:40|3977.82|3969.12|3978.8|3970.1|3978.94|3970.24|3977.8|3969.1|34
1630688090000|2021-09-03 16:54:50|3978.67|3969.97|3978.61|3969.91|3979.01|3970.31|3978.48|3969.78|32
1630688100000|2021-09-03 16:55:00|3978.65|3969.95|3979.1|3970.4|3979.35|3970.65|3978.56|3969.86|31
1630688110000|2021-09-03 16:55:10|3979.09|3970.39|3978.49|3969.79|3979.15|3970.45|3978.47|3969.77|26
1630688120000|2021-09-03 16:55:20|3978.48|3969.78|3978.34|3969.64|3978.66|3969.96|3978.34|3969.64|32
1630688130000|2021-09-03 16:55:30|3978.23|3969.53|3978.25|3969.55|3978.35|3969.65|3978.07|3969.37|32
1630688140000|2021-09-03 16:55:40|3978.2|3969.5|3978.62|3969.92|3978.7|3970|3978|3969.3|30
1630688150000|2021-09-03 16:55:50|3978.61|3969.91|3978.6|3969.9|3978.73|3970.03|3978.42|3969.72|34
1630688160000|2021-09-03 16:56:00|3978.65|3969.95|3979.91|3971.21|3980.23|3971.53|3978.65|3969.95|38
1630688170000|2021-09-03 16:56:10|3979.78|3971.08|3979.65|3970.95|3980.02|3971.32|3979.42|3970.72|35
1630688180000|2021-09-03 16:56:20|3979.63|3970.93|3979.94|3971.24|3979.94|3971.24|3979.41|3970.71|34
1630688190000|2021-09-03 16:56:30|3979.74|3971.04|3979.64|3970.94|3979.86|3971.16|3979.4|3970.7|30
1630688200000|2021-09-03 16:56:40|3979.6|3970.9|3978.93|3970.23|3979.6|3970.9|3978.76|3970.06|20
1630688210000|2021-09-03 16:56:50|3978.92|3970.22|3979.09|3970.39|3979.11|3970.41|3978.86|3970.16|11
1630688220000|2021-09-03 16:57:00|3979.08|3970.38|3978.89|3970.19|3979.08|3970.38|3978.85|3970.15|10
1630688230000|2021-09-03 16:57:10|3978.88|3970.18|3978.88|3970.18|3979.1|3970.4|3978.88|3970.18|9
1630688240000|2021-09-03 16:57:20|3978.89|3970.19|3978.69|3969.99|3980.15|3971.45|3978.69|3969.99|29
1630688250000|2021-09-03 16:57:30|3978.71|3970.01|3977.16|3968.46|3978.74|3970.04|3977.14|3968.44|26
1630688260000|2021-09-03 16:57:40|3977.15|3968.45|3975.28|3966.58|3977.15|3968.45|3975.24|3966.54|31
1630688270000|2021-09-03 16:57:50|3975.14|3966.44|3974.23|3965.53|3975.51|3966.81|3973.53|3964.83|36
1630688280000|2021-09-03 16:58:00|3973.81|3965.11|3974.67|3965.97|3974.67|3965.97|3973.58|3964.88|39
1630688290000|2021-09-03 16:58:10|3974.73|3966.03|3974.83|3966.13|3975.17|3966.47|3974.43|3965.73|39
1630688300000|2021-09-03 16:58:20|3974.6|3965.9|3974.61|3965.91|3974.77|3966.07|3974.01|3965.31|38
1630688310000|2021-09-03 16:58:30|3974.62|3965.92|3974.68|3965.98|3975.23|3966.53|3974.13|3965.43|34
1630688320000|2021-09-03 16:58:40|3974.76|3966.06|3974.65|3965.95|3974.76|3966.06|3974.53|3965.83|34
1630688330000|2021-09-03 16:58:50|3974.71|3966.01|3975.81|3967.11|3975.88|3967.18|3974.51|3965.81|31
1630688340000|2021-09-03 16:59:00|3975.8|3967.1|3975.27|3966.57|3975.89|3967.19|3975.26|3966.56|28
1630688350000|2021-09-03 16:59:10|3975.29|3966.59|3975.18|3966.48|3975.58|3966.88|3974.94|3966.24|35
1630688360000|2021-09-03 16:59:20|3975.11|3966.41|3975.2|3966.5|3975.56|3966.86|3974.93|3966.23|34
1630688370000|2021-09-03 16:59:30|3975.17|3966.47|3974.37|3965.67|3975.62|3966.92|3974.37|3965.67|29
1630688380000|2021-09-03 16:59:40|3974.62|3965.92|3974.03|3965.33|3974.77|3966.07|3973.53|3964.83|37
1630688390000|2021-09-03 16:59:50|3974.05|3965.35|3974.88|3966.18|3974.92|3966.22|3973.19|3964.49|36
1630688400000|2021-09-03 17:00:00|3975.17|3966.47|3974.16|3965.46|3975.39|3966.69|3973.96|3965.26|33
1630688410000|2021-09-03 17:00:10|3974.15|3965.45|3973.85|3965.15|3974.37|3965.67|3973.72|3965.02|36
1630688420000|2021-09-03 17:00:20|3973.8|3965.1|3973.56|3964.86|3974.06|3965.36|3973.55|3964.85|33
1630688430000|2021-09-03 17:00:30|3973.61|3964.91|3973.91|3965.21|3974.1|3965.4|3973.61|3964.91|33
1630688440000|2021-09-03 17:00:40|3973.86|3965.16|3974.33|3965.63|3974.5|3965.8|3973.78|3965.08|36
1630688450000|2021-09-03 17:00:50|3974.34|3965.64|3975.79|3967.09|3975.79|3967.09|3974.05|3965.35|38
1630688460000|2021-09-03 17:01:00|3975.59|3966.89|3977.03|3968.33|3977.5|3968.8|3975.37|3966.67|37
1630688470000|2021-09-03 17:01:10|3976.74|3968.04|3976.69|3967.99|3977.61|3968.91|3975.94|3967.24|36
1630688480000|2021-09-03 17:01:20|3976.8|3968.1|3978.27|3969.57|3978.62|3969.92|3976.8|3968.1|35
1630688490000|2021-09-03 17:01:30|3978.32|3969.62|3978.13|3969.43|3978.75|3970.05|3978.05|3969.35|30
1630688500000|2021-09-03 17:01:40|3978.1|3969.4|3978.06|3969.36|3978.47|3969.77|3977.86|3969.16|34
1630688510000|2021-09-03 17:01:50|3978.05|3969.35|3976.52|3967.82|3978.05|3969.35|3976.1|3967.4|31
1630688520000|2021-09-03 17:02:00|3976.47|3967.77|3977.49|3968.79|3978.06|3969.36|3975.51|3966.81|39
1630688530000|2021-09-03 17:02:10|3977.46|3968.76|3980.94|3972.24|3981.24|3972.54|3977.23|3968.53|36
1630688540000|2021-09-03 17:02:20|3980.9|3972.2|3979.34|3970.64|3981.21|3972.51|3979.17|3970.47|37
1630688550000|2021-09-03 17:02:30|3979.37|3970.67|3979.4|3970.7|3980.33|3971.63|3979.3|3970.6|37
1630688560000|2021-09-03 17:02:40|3979.22|3970.52|3980.45|3971.75|3980.45|3971.75|3978.93|3970.23|36
1630688570000|2021-09-03 17:02:50|3980.47|3971.77|3980|3971.3|3981.9|3973.2|3979.51|3970.81|37
1630688580000|2021-09-03 17:03:00|3979.91|3971.21|3981.01|3972.31|3982.03|3973.33|3979.59|3970.89|34
1630688590000|2021-09-03 17:03:10|3981.04|3972.34|3981.37|3972.67|3982.1|3973.4|3980.74|3972.04|38
1630688600000|2021-09-03 17:03:20|3981.41|3972.71|3980.99|3972.29|3981.97|3973.27|3980.44|3971.74|38
1630688610000|2021-09-03 17:03:30|3980.81|3972.11|3979.99|3971.29|3980.81|3972.11|3979.99|3971.29|35
1630688620000|2021-09-03 17:03:40|3980.05|3971.35|3980.06|3971.36|3980.16|3971.46|3979.79|3971.09|31
1630688630000|2021-09-03 17:03:50|3979.84|3971.14|3978.31|3969.61|3979.84|3971.14|3977.95|3969.25|35
1630688640000|2021-09-03 17:04:00|3978.61|3969.91|3978.78|3970.08|3979.47|3970.77|3978.58|3969.88|36
1630688650000|2021-09-03 17:04:10|3978.75|3970.05|3976.6|3967.9|3978.87|3970.17|3976.6|3967.9|35
1630688660000|2021-09-03 17:04:20|3976.37|3967.67|3976.86|3968.16|3976.86|3968.16|3976.33|3967.63|32
1630688670000|2021-09-03 17:04:30|3976.87|3968.17|3978.85|3970.15|3979.27|3970.57|3976.87|3968.17|38
1630688680000|2021-09-03 17:04:40|3978.89|3970.19|3978.52|3969.82|3978.9|3970.2|3976.61|3967.91|39
1630688690000|2021-09-03 17:04:50|3978.74|3970.04|3979.91|3971.21|3980.13|3971.43|3978.47|3969.77|33
1630688700000|2021-09-03 17:05:00|3980.43|3971.73|3980.28|3971.58|3980.85|3972.15|3980.11|3971.41|26
1630688710000|2021-09-03 17:05:10|3980.46|3971.76|3979.1|3970.4|3980.46|3971.76|3978.85|3970.15|23
1630688720000|2021-09-03 17:05:20|3979.14|3970.44|3980.52|3971.82|3980.52|3971.82|3978.75|3970.05|32
1630688730000|2021-09-03 17:05:30|3980.8|3972.1|3982.07|3973.37|3982.19|3973.49|3980.24|3971.54|37
1630688740000|2021-09-03 17:05:40|3982.26|3973.56|3982.1|3973.4|3982.41|3973.71|3981.77|3973.07|39
1630688750000|2021-09-03 17:05:50|3982.22|3973.52|3982.3|3973.6|3982.47|3973.77|3981.95|3973.25|33
1630688760000|2021-09-03 17:06:00|3982.29|3973.59|3982.2|3973.5|3982.42|3973.72|3981.62|3972.92|34
1630688770000|2021-09-03 17:06:10|3982.09|3973.39|3982.64|3973.94|3982.84|3974.14|3981.97|3973.27|26
1630688780000|2021-09-03 17:06:20|3982.54|3973.84|3982.3|3973.6|3982.75|3974.05|3982.27|3973.57|30
1630688790000|2021-09-03 17:06:30|3982.38|3973.68|3982.19|3973.49|3982.52|3973.82|3982.19|3973.49|19
1630688800000|2021-09-03 17:06:40|3982.07|3973.37|3982.38|3973.68|3982.56|3973.86|3982.07|3973.37|36
1630688810000|2021-09-03 17:06:50|3982.39|3973.69|3982.82|3974.12|3983.33|3974.63|3982.29|3973.59|35
1630688820000|2021-09-03 17:07:00|3982.73|3974.03|3982.91|3974.21|3983.11|3974.41|3982.57|3973.87|32
1630688830000|2021-09-03 17:07:10|3982.59|3973.89|3982.75|3974.05|3983.09|3974.39|3982.27|3973.57|36
1630688840000|2021-09-03 17:07:20|3982.81|3974.11|3983.33|3974.63|3983.65|3974.95|3982.74|3974.04|35
1630688850000|2021-09-03 17:07:30|3983.44|3974.74|3984.04|3975.34|3984.13|3975.43|3983.44|3974.74|32
1630688860000|2021-09-03 17:07:40|3984.08|3975.38|3982.92|3974.22|3984.08|3975.38|3982.75|3974.05|37
1630688870000|2021-09-03 17:07:50|3982.97|3974.27|3982.92|3974.22|3983.65|3974.95|3982.77|3974.07|27
1630688880000|2021-09-03 17:08:00|3982.95|3974.25|3982.41|3973.71|3983.36|3974.66|3982.4|3973.7|31
1630688890000|2021-09-03 17:08:10|3982.45|3973.75|3982.18|3973.48|3982.51|3973.81|3980.98|3972.28|32
1630688900000|2021-09-03 17:08:20|3982.13|3973.43|3982.64|3973.94|3982.64|3973.94|3981.89|3973.19|27
1630688910000|2021-09-03 17:08:30|3982.81|3974.11|3982.63|3973.93|3982.81|3974.11|3982.5|3973.8|28
1630688920000|2021-09-03 17:08:40|3982.64|3973.94|3981.31|3972.61|3982.89|3974.19|3980.58|3971.88|37
1630688930000|2021-09-03 17:08:50|3980.64|3971.94|3981.39|3972.69|3981.75|3973.05|3980.5|3971.8|31
1630688940000|2021-09-03 17:09:00|3981.51|3972.81|3981.15|3972.45|3981.7|3973|3980.69|3971.99|36
1630688950000|2021-09-03 17:09:10|3981.01|3972.31|3982.45|3973.75|3982.45|3973.75|3981.01|3972.31|33
1630688960000|2021-09-03 17:09:20|3982.51|3973.81|3983.31|3974.61|3983.31|3974.61|3982.51|3973.81|22
1630688970000|2021-09-03 17:09:30|3983.32|3974.62|3982.08|3973.38|3983.32|3974.62|3982.05|3973.35|27
1630688980000|2021-09-03 17:09:40|3981.98|3973.28|3980.75|3972.05|3982.05|3973.35|3980.41|3971.71|35
1630688990000|2021-09-03 17:09:50|3980.76|3972.06|3980.46|3971.76|3980.79|3972.09|3980.46|3971.76|13
1630689000000|2021-09-03 17:10:00|3980.55|3971.85|3980.6|3971.9|3980.65|3971.95|3980.22|3971.52|14
1630689010000|2021-09-03 17:10:10|3980.31|3971.61|3980.11|3971.41|3981.02|3972.32|3980.09|3971.39|35
1630689020000|2021-09-03 17:10:20|3979.85|3971.15|3978.45|3969.75|3980.05|3971.35|3977.57|3968.87|35
1630689030000|2021-09-03 17:10:30|3978.37|3969.67|3978.21|3969.51|3979.02|3970.32|3977.76|3969.06|39
1630689040000|2021-09-03 17:10:40|3977.62|3968.92|3978.79|3970.09|3978.9|3970.2|3977.62|3968.92|37
1630689050000|2021-09-03 17:10:50|3979.03|3970.33|3978.83|3970.13|3979.15|3970.45|3978.55|3969.85|32
1630689060000|2021-09-03 17:11:00|3978.78|3970.08|3978.6|3969.9|3978.87|3970.17|3978.23|3969.53|31
1630689070000|2021-09-03 17:11:10|3978.73|3970.03|3978.87|3970.17|3980.05|3971.35|3978.43|3969.73|37
1630689080000|2021-09-03 17:11:20|3978.89|3970.19|3979.03|3970.33|3979.03|3970.33|3977.96|3969.26|31
1630689090000|2021-09-03 17:11:30|3979.17|3970.47|3981.66|3972.96|3981.69|3972.99|3979.04|3970.34|37
1630689100000|2021-09-03 17:11:40|3981.67|3972.97|3981.3|3972.6|3981.85|3973.15|3981.1|3972.4|36
1630689110000|2021-09-03 17:11:50|3981.32|3972.62|3982.57|3973.87|3982.7|3974|3981.32|3972.62|29
1630689120000|2021-09-03 17:12:00|3982.31|3973.61|3983.35|3974.65|3983.38|3974.68|3982.31|3973.61|33
1630689130000|2021-09-03 17:12:10|3983.17|3974.47|3983.36|3974.66|3984.3|3975.6|3982.66|3973.96|35
1630689140000|2021-09-03 17:12:20|3983.51|3974.81|3984.19|3975.49|3984.35|3975.65|3982.5|3973.8|35
1630689150000|2021-09-03 17:12:30|3983.08|3974.38|3984.46|3975.76|3984.46|3975.76|3982.81|3974.11|23
1630689160000|2021-09-03 17:12:40|3984.16|3975.46|3986.15|3977.45|3986.33|3977.63|3984.09|3975.39|33
1630689170000|2021-09-03 17:12:50|3986.19|3977.49|3983.89|3975.19|3986.19|3977.49|3983.76|3975.06|38
1630689180000|2021-09-03 17:13:00|3983.9|3975.2|3984.26|3975.56|3984.64|3975.94|3983.57|3974.87|39
1630689190000|2021-09-03 17:13:10|3984.27|3975.57|3983.97|3975.27|3985.07|3976.37|3983.97|3975.27|33
1630689200000|2021-09-03 17:13:20|3984|3975.3|3983.09|3974.39|3984.26|3975.56|3982.67|3973.97|35
1630689210000|2021-09-03 17:13:30|3982.48|3973.78|3981.95|3973.25|3982.48|3973.78|3981.44|3972.74|30
1630689220000|2021-09-03 17:13:40|3982.28|3973.58|3984.21|3975.51|3984.27|3975.57|3982.28|3973.58|33
1630689230000|2021-09-03 17:13:50|3984.22|3975.52|3983.86|3975.16|3984.22|3975.52|3983.61|3974.91|33
1630689240000|2021-09-03 17:14:00|3983.9|3975.2|3984.85|3976.15|3984.85|3976.15|3983.88|3975.18|30
1630689250000|2021-09-03 17:14:10|3984.86|3976.16|3984.86|3976.16|3985.26|3976.56|3984.75|3976.05|29
1630689260000|2021-09-03 17:14:20|3984.8|3976.1|3984.7|3976|3985.04|3976.34|3984.7|3976|25
1630689270000|2021-09-03 17:14:30|3984.47|3975.77|3984.23|3975.53|3984.51|3975.81|3983.68|3974.98|32
1630689280000|2021-09-03 17:14:40|3984.08|3975.38|3984.1|3975.4|3984.21|3975.51|3983.97|3975.27|28
1630689290000|2021-09-03 17:14:50|3984.13|3975.43|3984.35|3975.65|3984.35|3975.65|3983.75|3975.05|30
1630689300000|2021-09-03 17:15:00|3984.37|3975.67|3985.88|3977.18|3985.91|3977.21|3984.37|3975.67|29
1630689310000|2021-09-03 17:15:10|3985.94|3977.24|3985.52|3976.82|3986.79|3978.09|3985.37|3976.67|31
1630689320000|2021-09-03 17:15:20|3985.37|3976.67|3985.87|3977.17|3986.04|3977.34|3985.37|3976.67|31
1630689330000|2021-09-03 17:15:30|3985.89|3977.19|3985.96|3977.26|3986.14|3977.44|3985.73|3977.03|32
1630689340000|2021-09-03 17:15:40|3985.98|3977.28|3986.32|3977.62|3986.34|3977.64|3985.91|3977.21|23
1630689350000|2021-09-03 17:15:50|3986.3|3977.6|3984.9|3976.2|3986.3|3977.6|3984.35|3975.65|32
1630689360000|2021-09-03 17:16:00|3984.81|3976.11|3984.88|3976.18|3985.39|3976.69|3984.34|3975.64|39
1630689370000|2021-09-03 17:16:10|3984.93|3976.23|3985.6|3976.9|3985.76|3977.06|3984.35|3975.65|35
1630689380000|2021-09-03 17:16:20|3985.62|3976.92|3985.59|3976.89|3985.93|3977.23|3985.48|3976.78|38
1630689390000|2021-09-03 17:16:30|3985.73|3977.03|3985.72|3977.02|3986.18|3977.48|3985.68|3976.98|36
1630689400000|2021-09-03 17:16:40|3985.74|3977.04|3985.05|3976.35|3986.23|3977.53|3984.9|3976.2|37
1630689410000|2021-09-03 17:16:50|3985.26|3976.56|3985.23|3976.53|3985.66|3976.96|3984.78|3976.08|39
1630689420000|2021-09-03 17:17:00|3985.34|3976.64|3986.66|3977.96|3986.66|3977.96|3985.21|3976.51|37
1630689430000|2021-09-03 17:17:10|3986.68|3977.98|3986.8|3978.1|3987.34|3978.64|3986.53|3977.83|31
1630689440000|2021-09-03 17:17:20|3986.84|3978.14|3987.04|3978.34|3987.09|3978.39|3986.75|3978.05|23
1630689450000|2021-09-03 17:17:30|3986.99|3978.29|3986.94|3978.24|3987.07|3978.37|3986.79|3978.09|36
1630689460000|2021-09-03 17:17:40|3987.06|3978.36|3986.33|3977.63|3987.06|3978.36|3985.99|3977.29|34
1630689470000|2021-09-03 17:17:50|3986.3|3977.6|3985.7|3977|3986.3|3977.6|3985.64|3976.94|16
1630689480000|2021-09-03 17:18:00|3985.68|3976.98|3985.95|3977.25|3986.51|3977.81|3985.14|3976.44|32
1630689490000|2021-09-03 17:18:10|3985.89|3977.19|3985.46|3976.76|3986.51|3977.81|3985.35|3976.65|31
1630689500000|2021-09-03 17:18:20|3985.36|3976.66|3985.78|3977.08|3986.33|3977.63|3984.92|3976.22|38
1630689510000|2021-09-03 17:18:30|3985.76|3977.06|3985.29|3976.59|3985.91|3977.21|3985.29|3976.59|36
1630689520000|2021-09-03 17:18:40|3985.58|3976.88|3985.14|3976.44|3985.95|3977.25|3985.14|3976.44|37
1630689530000|2021-09-03 17:18:50|3985.06|3976.36|3984.58|3975.88|3985.06|3976.36|3984.56|3975.86|16
1630689540000|2021-09-03 17:19:00|3984.66|3975.96|3984.42|3975.72|3984.71|3976.01|3984.42|3975.72|16
1630689550000|2021-09-03 17:19:10|3984.46|3975.76|3984.43|3975.73|3984.61|3975.91|3984.43|3975.73|15
1630689560000|2021-09-03 17:19:20|3984.36|3975.66|3982.33|3973.63|3984.36|3975.66|3982.3|3973.6|21
1630689570000|2021-09-03 17:19:30|3982.32|3973.62|3982.08|3973.38|3982.36|3973.66|3981.97|3973.27|28
1630689580000|2021-09-03 17:19:40|3982.09|3973.39|3982.7|3974|3982.83|3974.13|3982.09|3973.39|33
1630689590000|2021-09-03 17:19:50|3982.66|3973.96|3984.34|3975.64|3984.51|3975.81|3982.52|3973.82|36
1630689600000|2021-09-03 17:20:00|3984.45|3975.75|3985.72|3977.02|3985.72|3977.02|3984.23|3975.53|38
1630689610000|2021-09-03 17:20:10|3985.68|3976.98|3985.93|3977.23|3985.93|3977.23|3985.18|3976.48|37
1630689620000|2021-09-03 17:20:20|3986.02|3977.32|3984.67|3975.97|3986.16|3977.46|3984.67|3975.97|36
1630689630000|2021-09-03 17:20:30|3984.93|3976.23|3984.84|3976.14|3985.26|3976.56|3984.84|3976.14|35
1630689640000|2021-09-03 17:20:40|3984.77|3976.07|3985.96|3977.26|3985.99|3977.29|3984.77|3976.07|34
1630689650000|2021-09-03 17:20:50|3985.94|3977.24|3985.88|3977.18|3986.03|3977.33|3985.88|3977.18|23
1630689660000|2021-09-03 17:21:00|3985.89|3977.19|3985.45|3976.75|3986.05|3977.35|3985.14|3976.44|34
1630689670000|2021-09-03 17:21:10|3985.47|3976.77|3985.72|3977.02|3985.78|3977.08|3985.32|3976.62|36
1630689680000|2021-09-03 17:21:20|3986.07|3977.37|3985.57|3976.87|3986.07|3977.37|3985.54|3976.84|33
1630689690000|2021-09-03 17:21:30|3985.56|3976.86|3984.18|3975.48|3985.79|3977.09|3984.18|3975.48|27
1630689700000|2021-09-03 17:21:40|3984.19|3975.49|3985.45|3976.75|3986.01|3977.31|3984.07|3975.37|34
1630689710000|2021-09-03 17:21:50|3985.48|3976.78|3984.87|3976.17|3985.73|3977.03|3984.84|3976.14|37
1630689720000|2021-09-03 17:22:00|3984.96|3976.26|3985.67|3976.97|3985.83|3977.13|3984.82|3976.12|35
1630689730000|2021-09-03 17:22:10|3985.72|3977.02|3984.76|3976.06|3985.91|3977.21|3984.69|3975.99|38
1630689740000|2021-09-03 17:22:20|3984.67|3975.97|3982.89|3974.19|3984.67|3975.97|3982.85|3974.15|38
1630689750000|2021-09-03 17:22:30|3982.67|3973.97|3981.61|3972.91|3983.09|3974.39|3981.52|3972.82|36
1630689760000|2021-09-03 17:22:40|3981.64|3972.94|3980.01|3971.31|3981.66|3972.96|3979.73|3971.03|38
1630689770000|2021-09-03 17:22:50|3979.67|3970.97|3979.93|3971.23|3980.2|3971.5|3979.38|3970.68|38
1630689780000|2021-09-03 17:23:00|3979.99|3971.29|3979.7|3971|3981.07|3972.37|3979.41|3970.71|39
1630689790000|2021-09-03 17:23:10|3979.72|3971.02|3980.66|3971.96|3981.69|3972.99|3979.69|3970.99|38
1630689800000|2021-09-03 17:23:20|3980.68|3971.98|3980.62|3971.92|3980.73|3972.03|3980.44|3971.74|34
1630689810000|2021-09-03 17:23:30|3980.47|3971.77|3978.21|3969.51|3980.58|3971.88|3978.21|3969.51|37
1630689820000|2021-09-03 17:23:40|3978.31|3969.61|3978.35|3969.65|3978.44|3969.74|3978.11|3969.41|14
1630689830000|2021-09-03 17:23:50|3978.31|3969.61|3979.7|3971|3979.84|3971.14|3977.81|3969.11|38
1630689840000|2021-09-03 17:24:00|3979.69|3970.99|3980.26|3971.56|3980.64|3971.94|3979.63|3970.93|31
1630689850000|2021-09-03 17:24:10|3980.24|3971.54|3980.24|3971.54|3980.4|3971.7|3979.52|3970.82|33
1630689860000|2021-09-03 17:24:20|3980.26|3971.56|3982.18|3973.48|3982.36|3973.66|3980.2|3971.5|38
1630689870000|2021-09-03 17:24:30|3982.06|3973.36|3981.95|3973.25|3982.29|3973.59|3981.29|3972.59|31
1630689880000|2021-09-03 17:24:40|3982.16|3973.46|3984.01|3975.31|3984.24|3975.54|3981.96|3973.26|39
1630689890000|2021-09-03 17:24:50|3984.04|3975.34|3983.51|3974.81|3984.36|3975.66|3983.36|3974.66|27
1630689900000|2021-09-03 17:25:00|3983.48|3974.78|3983.81|3975.11|3983.81|3975.11|3983.37|3974.67|34
1630689910000|2021-09-03 17:25:10|3983.79|3975.09|3984.04|3975.34|3984.49|3975.79|3983.68|3974.98|38
1630689920000|2021-09-03 17:25:20|3984.08|3975.38|3983.8|3975.1|3984.21|3975.51|3983.45|3974.75|31
1630689930000|2021-09-03 17:25:30|3983.79|3975.09|3983.36|3974.66|3983.97|3975.27|3983.36|3974.66|19
1630689940000|2021-09-03 17:25:40|3983.22|3974.52|3982.42|3973.72|3983.57|3974.87|3982.42|3973.72|30
1630689950000|2021-09-03 17:25:50|3982.38|3973.68|3981.53|3972.83|3982.38|3973.68|3981.4|3972.7|37
1630689960000|2021-09-03 17:26:00|3981.43|3972.73|3982.29|3973.59|3982.29|3973.59|3981.14|3972.44|35
1630689970000|2021-09-03 17:26:10|3982.28|3973.58|3982.25|3973.55|3982.54|3973.84|3981.59|3972.89|32
1630689980000|2021-09-03 17:26:20|3982.26|3973.56|3982.43|3973.73|3982.69|3973.99|3981.51|3972.81|36
1630689990000|2021-09-03 17:26:30|3982.44|3973.74|3982.43|3973.73|3983.18|3974.48|3981.97|3973.27|36
1630690000000|2021-09-03 17:26:40|3982.44|3973.74|3983.59|3974.89|3983.68|3974.98|3981.8|3973.1|36
1630690010000|2021-09-03 17:26:50|3983.7|3975|3984.02|3975.32|3984.46|3975.76|3983.4|3974.7|35
1630690020000|2021-09-03 17:27:00|3984.05|3975.35|3984.96|3976.26|3984.96|3976.26|3983.58|3974.88|36
1630690030000|2021-09-03 17:27:10|3985.23|3976.53|3984.7|3976|3985.23|3976.53|3984.13|3975.43|35
1630690040000|2021-09-03 17:27:20|3985.03|3976.33|3985.3|3976.6|3985.3|3976.6|3984.44|3975.74|23
1630690050000|2021-09-03 17:27:30|3985.21|3976.51|3985.14|3976.44|3985.37|3976.67|3985.11|3976.41|20
1630690060000|2021-09-03 17:27:40|3985.15|3976.45|3985.28|3976.58|3985.41|3976.71|3985.03|3976.33|25
1630690070000|2021-09-03 17:27:50|3985.27|3976.57|3984.13|3975.43|3985.41|3976.71|3984.09|3975.39|28
1630690080000|2021-09-03 17:28:00|3984.12|3975.42|3984.54|3975.84|3984.67|3975.97|3984.06|3975.36|32
1630690090000|2021-09-03 17:28:10|3984.56|3975.86|3984.44|3975.74|3984.69|3975.99|3984.1|3975.4|29
1630690100000|2021-09-03 17:28:20|3984.64|3975.94|3985|3976.3|3985.72|3977.02|3984.62|3975.92|33
1630690110000|2021-09-03 17:28:30|3985.21|3976.51|3985.74|3977.04|3986.07|3977.37|3985.01|3976.31|38
1630690120000|2021-09-03 17:28:40|3985.76|3977.06|3985.6|3976.9|3985.8|3977.1|3985.56|3976.86|24
1630690130000|2021-09-03 17:28:50|3985.64|3976.94|3984.89|3976.19|3985.64|3976.94|3984.82|3976.12|19
1630690140000|2021-09-03 17:29:00|3984.8|3976.1|3985.1|3976.4|3985.1|3976.4|3984.8|3976.1|5
1630690150000|2021-09-03 17:29:10|3985.05|3976.35|3985.05|3976.35|3985.1|3976.4|3985.05|3976.35|4
1630690160000|2021-09-03 17:29:20|3985.12|3976.42|3984.51|3975.81|3985.12|3976.42|3983.77|3975.07|28
1630690170000|2021-09-03 17:29:30|3984.52|3975.82|3984.55|3975.85|3984.69|3975.99|3984.42|3975.72|16
1630690180000|2021-09-03 17:29:40|3984.41|3975.71|3984.65|3975.95|3984.75|3976.05|3984.36|3975.66|31
1630690190000|2021-09-03 17:29:50|3984.66|3975.96|3984.56|3975.86|3984.66|3975.96|3984.36|3975.66|32
1630690200000|2021-09-03 17:30:00|3984.5|3975.8|3984.46|3975.76|3984.85|3976.15|3984.34|3975.64|34
1630690210000|2021-09-03 17:30:10|3984.72|3976.02|3984.23|3975.53|3984.72|3976.02|3983.64|3974.94|34
1630690220000|2021-09-03 17:30:20|3983.98|3975.28|3983.61|3974.91|3984.22|3975.52|3983.56|3974.86|37
1630690230000|2021-09-03 17:30:30|3983.63|3974.93|3983.48|3974.78|3983.79|3975.09|3983.48|3974.78|15
1630690240000|2021-09-03 17:30:40|3983.55|3974.85|3983.57|3974.87|3983.66|3974.96|3983.47|3974.77|9
1630690250000|2021-09-03 17:30:50|3983.56|3974.86|3977.51|3968.81|3983.56|3974.86|3977.25|3968.55|34
1630690260000|2021-09-03 17:31:00|3977.49|3968.79|3979.8|3971.1|3980.01|3971.31|3977.48|3968.78|35
1630690270000|2021-09-03 17:31:10|3979.74|3971.04|3979.71|3971.01|3979.93|3971.23|3979.57|3970.87|24
1630690280000|2021-09-03 17:31:20|3979.73|3971.03|3978.2|3969.5|3979.73|3971.03|3978.1|3969.4|34
1630690290000|2021-09-03 17:31:30|3978.21|3969.51|3978.63|3969.93|3978.65|3969.95|3978.03|3969.33|35
1630690300000|2021-09-03 17:31:40|3978.45|3969.75|3978.88|3970.18|3978.88|3970.18|3978.09|3969.39|28
1630690310000|2021-09-03 17:31:50|3978.9|3970.2|3978.47|3969.77|3979.26|3970.56|3978.45|3969.75|28
1630690320000|2021-09-03 17:32:00|3978.45|3969.75|3979.14|3970.44|3979.15|3970.45|3978.45|3969.75|17
1630690330000|2021-09-03 17:32:10|3979.12|3970.42|3979.78|3971.08|3979.78|3971.08|3978.8|3970.1|33
1630690340000|2021-09-03 17:32:20|3979.79|3971.09|3978.82|3970.12|3979.79|3971.09|3978.82|3970.12|33
1630690350000|2021-09-03 17:32:30|3978.85|3970.15|3978.94|3970.24|3979.12|3970.42|3978.8|3970.1|28
1630690360000|2021-09-03 17:32:40|3978.95|3970.25|3979.2|3970.5|3979.47|3970.77|3978.94|3970.24|32
1630690370000|2021-09-03 17:32:50|3979.39|3970.69|3979.68|3970.98|3979.7|3971|3978.97|3970.27|36
1630690380000|2021-09-03 17:33:00|3979.57|3970.87|3979.74|3971.04|3980.04|3971.34|3979.51|3970.81|32
1630690390000|2021-09-03 17:33:10|3979.87|3971.17|3982.11|3973.41|3982.11|3973.41|3979.64|3970.94|38
1630690400000|2021-09-03 17:33:20|3982.04|3973.34|3982.84|3974.14|3983.27|3974.57|3981.73|3973.03|36
1630690410000|2021-09-03 17:33:30|3983.19|3974.49|3982.83|3974.13|3983.69|3974.99|3982.83|3974.13|26
1630690420000|2021-09-03 17:33:40|3983.02|3974.32|3983.37|3974.67|3983.46|3974.76|3983.02|3974.32|13
1630690430000|2021-09-03 17:33:50|3983.38|3974.68|3983.26|3974.56|3983.38|3974.68|3983.26|3974.56|7
1630690440000|2021-09-03 17:34:00|3983.12|3974.42|3983.92|3975.22|3984.07|3975.37|3983.11|3974.41|21
1630690450000|2021-09-03 17:34:10|3983.95|3975.25|3983.7|3975|3984.3|3975.6|3983.63|3974.93|19
1630690460000|2021-09-03 17:34:20|3983.71|3975.01|3982.7|3974|3983.72|3975.02|3982.7|3974|24
1630690470000|2021-09-03 17:34:30|3982.6|3973.9|3982.81|3974.11|3983.71|3975.01|3982.31|3973.61|34
1630690480000|2021-09-03 17:34:40|3982.79|3974.09|3982.57|3973.87|3982.82|3974.12|3982.19|3973.49|36
1630690490000|2021-09-03 17:34:50|3982.53|3973.83|3982.22|3973.52|3982.77|3974.07|3982.19|3973.49|37
1630690500000|2021-09-03 17:35:00|3982.26|3973.56|3983.58|3974.88|3983.72|3975.02|3982.26|3973.56|37
1630690510000|2021-09-03 17:35:10|3983.62|3974.92|3980.66|3971.96|3983.64|3974.94|3980.66|3971.96|37
1630690520000|2021-09-03 17:35:20|3980.3|3971.6|3978.86|3970.16|3980.64|3971.94|3978.85|3970.15|39
1630690530000|2021-09-03 17:35:30|3978.85|3970.15|3979.33|3970.63|3979.34|3970.64|3978.64|3969.94|34
1630690540000|2021-09-03 17:35:40|3979.3|3970.6|3978.89|3970.19|3979.3|3970.6|3978.72|3970.02|22
1630690550000|2021-09-03 17:35:50|3978.88|3970.18|3979.06|3970.36|3979.18|3970.48|3978.63|3969.93|35
1630690560000|2021-09-03 17:36:00|3979.03|3970.33|3979.31|3970.61|3979.51|3970.81|3978.85|3970.15|30
1630690570000|2021-09-03 17:36:10|3979.24|3970.54|3979.74|3971.04|3980.05|3971.35|3979.21|3970.51|36
1630690580000|2021-09-03 17:36:20|3979.75|3971.05|3980.3|3971.6|3981|3972.3|3979.75|3971.05|35
1630690590000|2021-09-03 17:36:30|3980.28|3971.58|3980.24|3971.54|3981.24|3972.54|3979.97|3971.27|34
1630690600000|2021-09-03 17:36:40|3980.34|3971.64|3978.95|3970.25|3980.34|3971.64|3978.95|3970.25|35
1630690610000|2021-09-03 17:36:50|3978.8|3970.1|3978.74|3970.04|3979.53|3970.83|3978.53|3969.83|35
1630690620000|2021-09-03 17:37:00|3978.61|3969.91|3978.72|3970.02|3978.8|3970.1|3978.33|3969.63|32
1630690630000|2021-09-03 17:37:10|3978.76|3970.06|3979.91|3971.21|3979.91|3971.21|3978.55|3969.85|35
1630690640000|2021-09-03 17:37:20|3979.9|3971.2|3980.32|3971.62|3980.33|3971.63|3979.9|3971.2|13
1630690650000|2021-09-03 17:37:30|3980.35|3971.65|3980.47|3971.77|3980.58|3971.88|3980.35|3971.65|21
1630690660000|2021-09-03 17:37:40|3980.5|3971.8|3979.11|3970.41|3980.5|3971.8|3979.11|3970.41|12
1630690670000|2021-09-03 17:37:50|3979.12|3970.42|3979.2|3970.5|3979.28|3970.58|3978.99|3970.29|31
1630690680000|2021-09-03 17:38:00|3979.48|3970.78|3980.91|3972.21|3981.1|3972.4|3979.48|3970.78|29
1630690690000|2021-09-03 17:38:10|3980.89|3972.19|3979.37|3970.67|3980.99|3972.29|3979.35|3970.65|33
1630690700000|2021-09-03 17:38:20|3979.39|3970.69|3980.11|3971.41|3980.36|3971.66|3979.35|3970.65|30
1630690710000|2021-09-03 17:38:30|3980.05|3971.35|3980.29|3971.59|3980.8|3972.1|3979.97|3971.27|22
1630690720000|2021-09-03 17:38:40|3980.3|3971.6|3979.97|3971.27|3980.4|3971.7|3979.75|3971.05|29
1630690730000|2021-09-03 17:38:50|3979.91|3971.21|3979.76|3971.06|3980.02|3971.32|3979.61|3970.91|29
1630690740000|2021-09-03 17:39:00|3979.78|3971.08|3981.88|3973.18|3981.9|3973.2|3979.62|3970.92|31
1630690750000|2021-09-03 17:39:10|3981.86|3973.16|3981.58|3972.88|3982.3|3973.6|3981.49|3972.79|36
1630690760000|2021-09-03 17:39:20|3981.54|3972.84|3982.2|3973.5|3982.42|3973.72|3981.54|3972.84|32
1630690770000|2021-09-03 17:39:30|3982.35|3973.65|3982.73|3974.03|3983.47|3974.77|3981.73|3973.03|37
1630690780000|2021-09-03 17:39:40|3982.72|3974.02|3982.42|3973.72|3982.72|3974.02|3982.11|3973.41|32
1630690790000|2021-09-03 17:39:50|3982.43|3973.73|3982.25|3973.55|3983|3974.3|3981.94|3973.24|36
1630690800000|2021-09-03 17:40:00|3982.54|3973.84|3982.46|3973.76|3982.89|3974.19|3982.25|3973.55|34
1630690810000|2021-09-03 17:40:10|3982.44|3973.74|3982.19|3973.49|3982.51|3973.81|3982.01|3973.31|32
1630690820000|2021-09-03 17:40:20|3982.27|3973.57|3981.13|3972.43|3982.29|3973.59|3980.86|3972.16|36
1630690830000|2021-09-03 17:40:30|3981.04|3972.34|3981.27|3972.57|3981.44|3972.74|3981.03|3972.33|40
1630690840000|2021-09-03 17:40:40|3981.28|3972.58|3980.91|3972.21|3981.31|3972.61|3980.9|3972.2|26
1630690850000|2021-09-03 17:40:50|3980.92|3972.22|3980.71|3972.01|3981.03|3972.33|3980.71|3972.01|23
1630690860000|2021-09-03 17:41:00|3980.72|3972.02|3981.33|3972.63|3981.68|3972.98|3980.71|3972.01|25
1630690870000|2021-09-03 17:41:10|3981.16|3972.46|3981.36|3972.66|3981.38|3972.68|3981.15|3972.45|24
1630690880000|2021-09-03 17:41:20|3981.37|3972.67|3981.45|3972.75|3981.59|3972.89|3981.28|3972.58|29
1630690890000|2021-09-03 17:41:30|3981.49|3972.79|3981.63|3972.93|3981.64|3972.94|3981.37|3972.67|37
1630690900000|2021-09-03 17:41:40|3981.61|3972.91|3980.42|3971.72|3981.61|3972.91|3980.17|3971.47|34
1630690910000|2021-09-03 17:41:50|3980.32|3971.62|3979.2|3970.5|3980.32|3971.62|3978.94|3970.24|36
1630690920000|2021-09-03 17:42:00|3979.32|3970.62|3979.42|3970.72|3979.71|3971.01|3978.99|3970.29|37
1630690930000|2021-09-03 17:42:10|3979.45|3970.75|3979.64|3970.94|3979.87|3971.17|3979.05|3970.35|31
1630690940000|2021-09-03 17:42:20|3979.71|3971.01|3980.01|3971.31|3980.31|3971.61|3979.71|3971.01|13
1630690950000|2021-09-03 17:42:30|3979.99|3971.29|3980.35|3971.65|3980.35|3971.65|3979.97|3971.27|17
1630690960000|2021-09-03 17:42:40|3980.31|3971.61|3980.59|3971.89|3980.67|3971.97|3980.31|3971.61|13
1630690970000|2021-09-03 17:42:50|3980.74|3972.04|3980.55|3971.85|3980.77|3972.07|3980.51|3971.81|13
1630690980000|2021-09-03 17:43:00|3980.79|3972.09|3980.79|3972.09|3980.79|3972.09|3980.79|3972.09|1
1630690990000|2021-09-03 17:43:10|3980.74|3972.04|3980.75|3972.05|3980.75|3972.05|3980.26|3971.56|21
1630691000000|2021-09-03 17:43:20|3980.35|3971.65|3980.42|3971.72|3980.57|3971.87|3980.31|3971.61|28
1630691010000|2021-09-03 17:43:30|3980.38|3971.68|3980.62|3971.92|3980.62|3971.92|3980.28|3971.58|25
1630691020000|2021-09-03 17:43:40|3980.61|3971.91|3980.47|3971.77|3980.77|3972.07|3980.33|3971.63|22
1630691030000|2021-09-03 17:43:50|3980.52|3971.82|3980.44|3971.74|3980.86|3972.16|3980.44|3971.74|10
1630691040000|2021-09-03 17:44:00|3980.72|3972.02|3980.04|3971.34|3980.85|3972.15|3979.68|3970.98|23
1630691050000|2021-09-03 17:44:10|3980.08|3971.38|3980.09|3971.39|3980.12|3971.42|3979.96|3971.26|14
1630691060000|2021-09-03 17:44:20|3980.08|3971.38|3980.15|3971.45|3980.76|3972.06|3979.87|3971.17|19
1630691070000|2021-09-03 17:44:30|3980.44|3971.74|3980.86|3972.16|3981|3972.3|3979.87|3971.17|33
1630691080000|2021-09-03 17:44:40|3980.51|3971.81|3980.93|3972.23|3981.06|3972.36|3980.44|3971.74|32
1630691090000|2021-09-03 17:44:50|3980.95|3972.25|3982.23|3973.53|3982.23|3973.53|3980.4|3971.7|35
1630691100000|2021-09-03 17:45:00|3982.32|3973.62|3980.81|3972.11|3982.43|3973.73|3980.7|3972|39
1630691110000|2021-09-03 17:45:10|3980.96|3972.26|3979.76|3971.06|3980.99|3972.29|3979.62|3970.92|25
1630691120000|2021-09-03 17:45:20|3979.79|3971.09|3980.35|3971.65|3980.63|3971.93|3979.46|3970.76|34
1630691130000|2021-09-03 17:45:30|3980.31|3971.61|3980.04|3971.34|3980.31|3971.61|3980.04|3971.34|12
1630691140000|2021-09-03 17:45:40|3980.26|3971.56|3979.66|3970.96|3980.26|3971.56|3979.23|3970.53|30
1630691150000|2021-09-03 17:45:50|3979.7|3971|3977.88|3969.18|3979.7|3971|3977.74|3969.04|27
1630691160000|2021-09-03 17:46:00|3977.81|3969.11|3977.62|3968.92|3977.95|3969.25|3977.31|3968.61|25
1630691170000|2021-09-03 17:46:10|3977.48|3968.78|3975.65|3966.95|3977.49|3968.79|3975.55|3966.85|21
1630691180000|2021-09-03 17:46:20|3975.67|3966.97|3974.93|3966.23|3975.91|3967.21|3974.69|3965.99|36
1630691190000|2021-09-03 17:46:30|3974.85|3966.15|3974.99|3966.29|3975.4|3966.7|3974.57|3965.87|37
1630691200000|2021-09-03 17:46:40|3975.11|3966.41|3975.81|3967.11|3976.15|3967.45|3974.77|3966.07|39
1630691210000|2021-09-03 17:46:50|3975.78|3967.08|3976.38|3967.68|3977.53|3968.83|3975.64|3966.94|36
1630691220000|2021-09-03 17:47:00|3976.5|3967.8|3975.79|3967.09|3976.98|3968.28|3975.18|3966.48|39
1630691230000|2021-09-03 17:47:10|3977.04|3968.34|3974.75|3966.05|3977.04|3968.34|3974.75|3966.05|33
1630691240000|2021-09-03 17:47:20|3974.73|3966.03|3974.52|3965.82|3974.73|3966.03|3974.32|3965.62|32
1630691250000|2021-09-03 17:47:30|3974.55|3965.85|3972.57|3963.87|3974.55|3965.85|3972.56|3963.86|33
1630691260000|2021-09-03 17:47:40|3972.6|3963.9|3973|3964.3|3973.29|3964.59|3972.42|3963.72|35
1630691270000|2021-09-03 17:47:50|3972.99|3964.29|3972.91|3964.21|3973.16|3964.46|3972.82|3964.12|35
1630691280000|2021-09-03 17:48:00|3972.95|3964.25|3972.57|3963.87|3973.14|3964.44|3972.45|3963.75|29
1630691290000|2021-09-03 17:48:10|3972.44|3963.74|3968.51|3959.81|3972.44|3963.74|3966.73|3958.03|37
1630691300000|2021-09-03 17:48:20|3968.35|3959.65|3967.62|3958.92|3968.45|3959.75|3967.41|3958.71|38
1630691310000|2021-09-03 17:48:30|3967.61|3958.91|3966.54|3957.84|3967.62|3958.92|3966.42|3957.72|39
1630691320000|2021-09-03 17:48:40|3966.35|3957.65|3966.29|3957.59|3966.78|3958.08|3965.98|3957.28|37
1630691330000|2021-09-03 17:48:50|3966.38|3957.68|3965.94|3957.24|3966.4|3957.7|3965.89|3957.19|37
1630691340000|2021-09-03 17:49:00|3965.89|3957.19|3965.2|3956.5|3965.89|3957.19|3965.2|3956.5|17
1630691350000|2021-09-03 17:49:10|3965.39|3956.69|3966.12|3957.42|3966.12|3957.42|3965.35|3956.65|14
1630691360000|2021-09-03 17:49:20|3966.15|3957.45|3969.2|3960.5|3969.2|3960.5|3966.05|3957.35|32
1630691370000|2021-09-03 17:49:30|3969.35|3960.65|3969.4|3960.7|3970.59|3961.89|3967.76|3959.06|39
1630691380000|2021-09-03 17:49:40|3969.11|3960.41|3966.35|3957.65|3969.3|3960.6|3966.3|3957.6|39
1630691390000|2021-09-03 17:49:50|3966.32|3957.62|3967.34|3958.64|3967.83|3959.13|3966.2|3957.5|37
1630691400000|2021-09-03 17:50:00|3967.07|3958.37|3967.17|3958.47|3967.61|3958.91|3966.84|3958.14|36
1630691410000|2021-09-03 17:50:10|3967.09|3958.39|3967.09|3958.39|3967.5|3958.8|3966.94|3958.24|35
1630691420000|2021-09-03 17:50:20|3967.05|3958.35|3967.07|3958.37|3967.61|3958.91|3966.85|3958.15|31
1630691430000|2021-09-03 17:50:30|3967.06|3958.36|3966.78|3958.08|3967.06|3958.36|3966.7|3958|27
1630691440000|2021-09-03 17:50:40|3966.73|3958.03|3966.46|3957.76|3966.73|3958.03|3966.41|3957.71|31
1630691450000|2021-09-03 17:50:50|3966.5|3957.8|3965.4|3956.7|3966.5|3957.8|3965.39|3956.69|19
1630691460000|2021-09-03 17:51:00|3965.45|3956.75|3965.33|3956.63|3965.45|3956.75|3965.25|3956.55|11
1630691470000|2021-09-03 17:51:10|3965.18|3956.48|3963.47|3954.77|3965.22|3956.52|3963.39|3954.69|31
1630691480000|2021-09-03 17:51:20|3963.48|3954.78|3960.92|3952.22|3963.48|3954.78|3960.87|3952.17|37
1630691490000|2021-09-03 17:51:30|3961.07|3952.37|3959.52|3950.82|3961.43|3952.73|3959.52|3950.82|38
1630691500000|2021-09-03 17:51:40|3959.85|3951.15|3960.87|3952.17|3961.1|3952.4|3959.42|3950.72|31
1630691510000|2021-09-03 17:51:50|3960.54|3951.84|3965.29|3956.59|3965.57|3956.87|3960.07|3951.37|35
1630691520000|2021-09-03 17:52:00|3965.04|3956.34|3964.03|3955.33|3965.14|3956.44|3962.47|3953.77|32
1630691530000|2021-09-03 17:52:10|3964.38|3955.68|3966.55|3957.85|3966.55|3957.85|3964.29|3955.59|30
1630691540000|2021-09-03 17:52:20|3966.57|3957.87|3963.35|3954.65|3966.84|3958.14|3963.35|3954.65|30
1630691550000|2021-09-03 17:52:30|3963.27|3954.57|3965.06|3956.36|3965.06|3956.36|3963.2|3954.5|38
1630691560000|2021-09-03 17:52:40|3965.14|3956.44|3965.74|3957.04|3966.2|3957.5|3965.1|3956.4|38
1630691570000|2021-09-03 17:52:50|3966.12|3957.42|3966.88|3958.18|3966.91|3958.21|3965.28|3956.58|37
1630691580000|2021-09-03 17:53:00|3966.96|3958.26|3968.41|3959.71|3968.86|3960.16|3966.96|3958.26|34
1630691590000|2021-09-03 17:53:10|3968.47|3959.77|3968.9|3960.2|3970.4|3961.7|3968.45|3959.75|39
1630691600000|2021-09-03 17:53:20|3968.94|3960.24|3968.9|3960.2|3969.46|3960.76|3968.9|3960.2|39
1630691610000|2021-09-03 17:53:30|3968.87|3960.17|3969.64|3960.94|3969.92|3961.22|3968.56|3959.86|40
1630691620000|2021-09-03 17:53:40|3969.81|3961.11|3969.7|3961|3969.93|3961.23|3969.38|3960.68|36
1630691630000|2021-09-03 17:53:50|3969.64|3960.94|3969.99|3961.29|3970.26|3961.56|3969.43|3960.73|40
1630691640000|2021-09-03 17:54:00|3970.32|3961.62|3970.99|3962.29|3971.73|3963.03|3970.03|3961.33|35
1630691650000|2021-09-03 17:54:10|3971.36|3962.66|3971.83|3963.13|3972.76|3964.06|3970.61|3961.91|39
1630691660000|2021-09-03 17:54:20|3972.21|3963.51|3971.88|3963.18|3972.24|3963.54|3971.08|3962.38|40
1630691670000|2021-09-03 17:54:30|3971.95|3963.25|3972.43|3963.73|3973.03|3964.33|3971.85|3963.15|40
1630691680000|2021-09-03 17:54:40|3972.52|3963.82|3972.56|3963.86|3972.84|3964.14|3972.52|3963.82|33
1630691690000|2021-09-03 17:54:50|3972.58|3963.88|3971.96|3963.26|3973.01|3964.31|3971.37|3962.67|38
1630691700000|2021-09-03 17:55:00|3972.96|3964.26|3971.65|3962.95|3972.96|3964.26|3971.4|3962.7|35
1630691710000|2021-09-03 17:55:10|3971.64|3962.94|3970.51|3961.81|3972.08|3963.38|3969.76|3961.06|37
1630691720000|2021-09-03 17:55:20|3970.53|3961.83|3970.57|3961.87|3971.04|3962.34|3970.38|3961.68|37
1630691730000|2021-09-03 17:55:30|3970.7|3962|3970.64|3961.94|3970.91|3962.21|3970.34|3961.64|36
1630691740000|2021-09-03 17:55:40|3970.69|3961.99|3970.81|3962.11|3971.1|3962.4|3970.53|3961.83|36
1630691750000|2021-09-03 17:55:50|3970.85|3962.15|3971.12|3962.42|3971.32|3962.62|3970.68|3961.98|36
1630691760000|2021-09-03 17:56:00|3971.06|3962.36|3971.76|3963.06|3971.91|3963.21|3971|3962.3|36
1630691770000|2021-09-03 17:56:10|3971.71|3963.01|3973.42|3964.72|3973.49|3964.79|3971.46|3962.76|37
1630691780000|2021-09-03 17:56:20|3973.1|3964.4|3972.92|3964.22|3973.77|3965.07|3972.92|3964.22|32
1630691790000|2021-09-03 17:56:30|3973.31|3964.61|3972.77|3964.07|3973.36|3964.66|3971.59|3962.89|35
1630691800000|2021-09-03 17:56:40|3972.89|3964.19|3971.74|3963.04|3972.92|3964.22|3971.55|3962.85|36
1630691810000|2021-09-03 17:56:50|3971.78|3963.08|3973.09|3964.39|3973.3|3964.6|3971.78|3963.08|33
1630691820000|2021-09-03 17:57:00|3973.61|3964.91|3973.17|3964.47|3973.75|3965.05|3972.76|3964.06|31
1630691830000|2021-09-03 17:57:10|3972.61|3963.91|3972.13|3963.43|3972.96|3964.26|3971.96|3963.26|32
1630691840000|2021-09-03 17:57:20|3972.14|3963.44|3971.7|3963|3972.14|3963.44|3971.69|3962.99|27
1630691850000|2021-09-03 17:57:30|3971.66|3962.96|3972.25|3963.55|3972.4|3963.7|3971.57|3962.87|28
1630691860000|2021-09-03 17:57:40|3972.06|3963.36|3972.1|3963.4|3972.13|3963.43|3971.64|3962.94|24
1630691870000|2021-09-03 17:57:50|3972.07|3963.37|3971.93|3963.23|3972.14|3963.44|3971.82|3963.12|23
1630691880000|2021-09-03 17:58:00|3972.11|3963.41|3971.74|3963.04|3972.16|3963.46|3971.7|3963|24
1630691890000|2021-09-03 17:58:10|3971.75|3963.05|3972.16|3963.46|3972.33|3963.63|3971.75|3963.05|30
1630691900000|2021-09-03 17:58:20|3972.06|3963.36|3972.08|3963.38|3972.34|3963.64|3971.75|3963.05|35
1630691910000|2021-09-03 17:58:30|3972.16|3963.46|3971.51|3962.81|3972.16|3963.46|3971.17|3962.47|36
1630691920000|2021-09-03 17:58:40|3971.78|3963.08|3969.13|3960.43|3971.78|3963.08|3969.13|3960.43|34
1630691930000|2021-09-03 17:58:50|3969.22|3960.52|3969.15|3960.45|3970.4|3961.7|3969.15|3960.45|35
1630691940000|2021-09-03 17:59:00|3969.08|3960.38|3968.67|3959.97|3969.2|3960.5|3968.56|3959.86|36
1630691950000|2021-09-03 17:59:10|3968.68|3959.98|3969.68|3960.98|3969.7|3961|3968.63|3959.93|33
1630691960000|2021-09-03 17:59:20|3969.52|3960.82|3969.65|3960.95|3970.12|3961.42|3969.48|3960.78|34
1630691970000|2021-09-03 17:59:30|3969.98|3961.28|3970.38|3961.68|3970.89|3962.19|3969.84|3961.14|32
1630691980000|2021-09-03 17:59:40|3970.47|3961.77|3970.63|3961.93|3970.8|3962.1|3969.75|3961.05|32
1630691990000|2021-09-03 17:59:50|3970.6|3961.9|3969.26|3960.56|3970.6|3961.9|3968.94|3960.24|33
1630692000000|2021-09-03 18:00:00|3969.08|3960.38|3968.16|3959.46|3969.09|3960.39|3967.42|3958.72|36
1630692010000|2021-09-03 18:00:10|3968.09|3959.39|3969.25|3960.55|3969.25|3960.55|3968.09|3959.39|39
1630692020000|2021-09-03 18:00:20|3968.99|3960.29|3968.6|3959.9|3968.99|3960.29|3968.41|3959.71|36
1630692030000|2021-09-03 18:00:30|3968.9|3960.2|3969.32|3960.62|3969.45|3960.75|3968.46|3959.76|33
1630692040000|2021-09-03 18:00:40|3969.31|3960.61|3969.3|3960.6|3969.37|3960.67|3968.96|3960.26|32
1630692050000|2021-09-03 18:00:50|3969.09|3960.39|3969.13|3960.43|3969.35|3960.65|3968.6|3959.9|28
1630692060000|2021-09-03 18:01:00|3969.35|3960.65|3967.51|3958.81|3969.35|3960.65|3967.15|3958.45|34
1630692070000|2021-09-03 18:01:10|3967.57|3958.87|3967.56|3958.86|3968.38|3959.68|3967.56|3958.86|34
1630692080000|2021-09-03 18:01:20|3967.52|3958.82|3966.89|3958.19|3967.7|3959|3966.68|3957.98|37
1630692090000|2021-09-03 18:01:30|3966.88|3958.18|3965.67|3956.97|3967.2|3958.5|3965.31|3956.61|34
1630692100000|2021-09-03 18:01:40|3965.66|3956.96|3965|3956.3|3966.29|3957.59|3964.86|3956.16|37
1630692110000|2021-09-03 18:01:50|3964.98|3956.28|3965.3|3956.6|3965.46|3956.76|3964.94|3956.24|36
1630692120000|2021-09-03 18:02:00|3965.03|3956.33|3965.15|3956.45|3965.35|3956.65|3964.83|3956.13|34
1630692130000|2021-09-03 18:02:10|3965.12|3956.42|3963.7|3955|3965.48|3956.78|3963.69|3954.99|36
1630692140000|2021-09-03 18:02:20|3963.58|3954.88|3963.83|3955.13|3964.32|3955.62|3963.54|3954.84|33
1630692150000|2021-09-03 18:02:30|3963.82|3955.12|3964.01|3955.31|3964.14|3955.44|3963.73|3955.03|35
1630692160000|2021-09-03 18:02:40|3964.07|3955.37|3962.61|3953.91|3964.07|3955.37|3962.59|3953.89|32
1630692170000|2021-09-03 18:02:50|3962.43|3953.73|3961.95|3953.25|3962.43|3953.73|3961.93|3953.23|35
1630692180000|2021-09-03 18:03:00|3961.92|3953.22|3962.19|3953.49|3963.5|3954.8|3961.92|3953.22|32
1630692190000|2021-09-03 18:03:10|3962.2|3953.5|3963.23|3954.53|3963.49|3954.79|3961.62|3952.92|33
1630692200000|2021-09-03 18:03:20|3963.05|3954.35|3961.64|3952.94|3963.39|3954.69|3961.61|3952.91|39
1630692210000|2021-09-03 18:03:30|3961.95|3953.25|3961.41|3952.71|3961.95|3953.25|3961.41|3952.71|38
1630692220000|2021-09-03 18:03:40|3961.12|3952.42|3959.2|3950.5|3961.12|3952.42|3959.2|3950.5|39
1630692230000|2021-09-03 18:03:50|3959.17|3950.47|3957.25|3948.55|3959.17|3950.47|3957.25|3948.55|36
1630692240000|2021-09-03 18:04:00|3956.76|3948.06|3955.31|3946.61|3957.08|3948.38|3954.63|3945.93|38
1630692250000|2021-09-03 18:04:10|3955.16|3946.46|3958.74|3950.04|3958.75|3950.05|3955.13|3946.43|39
1630692260000|2021-09-03 18:04:20|3959.49|3950.79|3958.58|3949.88|3959.83|3951.13|3958.54|3949.84|39
1630692270000|2021-09-03 18:04:30|3958.28|3949.58|3959.75|3951.05|3959.75|3951.05|3957|3948.3|38
1630692280000|2021-09-03 18:04:40|3958.78|3950.08|3956.34|3947.64|3959.53|3950.83|3956.22|3947.52|39
1630692290000|2021-09-03 18:04:50|3956.66|3947.96|3956.25|3947.55|3956.98|3948.28|3955.95|3947.25|39
1630692300000|2021-09-03 18:05:00|3956.32|3947.62|3955.08|3946.38|3956.82|3948.12|3954.88|3946.18|36
1630692310000|2021-09-03 18:05:10|3954.84|3946.14|3957.58|3948.88|3957.58|3948.88|3954.63|3945.93|31
1630692320000|2021-09-03 18:05:20|3957.6|3948.9|3957.8|3949.1|3959.34|3950.64|3957.45|3948.75|38
1630692330000|2021-09-03 18:05:30|3957.84|3949.14|3956.73|3948.03|3958.64|3949.94|3954.65|3945.95|39
1630692340000|2021-09-03 18:05:40|3956.72|3948.02|3956.38|3947.68|3956.97|3948.27|3955.65|3946.95|35
1630692350000|2021-09-03 18:05:50|3956.41|3947.71|3955.88|3947.18|3956.56|3947.86|3955.87|3947.17|28
1630692360000|2021-09-03 18:06:00|3956.07|3947.37|3956.15|3947.45|3956.94|3948.24|3955.76|3947.06|36
1630692370000|2021-09-03 18:06:10|3956.59|3947.89|3956.35|3947.65|3956.59|3947.89|3956.1|3947.4|36
1630692380000|2021-09-03 18:06:20|3956.21|3947.51|3956.95|3948.25|3956.95|3948.25|3956.07|3947.37|33
1630692390000|2021-09-03 18:06:30|3956.88|3948.18|3957.67|3948.97|3958.04|3949.34|3956.88|3948.18|29
1630692400000|2021-09-03 18:06:40|3957.81|3949.11|3957.58|3948.88|3957.97|3949.27|3957.41|3948.71|25
1630692410000|2021-09-03 18:06:50|3957.79|3949.09|3957.63|3948.93|3957.79|3949.09|3957.5|3948.8|9
1630692420000|2021-09-03 18:07:00|3957.6|3948.9|3957.67|3948.97|3957.67|3948.97|3957.58|3948.88|5
1630692430000|2021-09-03 18:07:10|3957.68|3948.98|3957.68|3948.98|3957.68|3948.98|3957.67|3948.97|3
1630692440000|2021-09-03 18:07:20|3957.7|3949|3959.39|3950.69|3959.66|3950.96|3957.49|3948.79|26
1630692450000|2021-09-03 18:07:30|3959.43|3950.73|3959.68|3950.98|3959.82|3951.12|3959.35|3950.65|26
1630692460000|2021-09-03 18:07:40|3959.84|3951.14|3960.44|3951.74|3960.72|3952.02|3959.84|3951.14|18
1630692470000|2021-09-03 18:07:50|3960.45|3951.75|3961.45|3952.75|3961.78|3953.08|3960.45|3951.75|31
1630692480000|2021-09-03 18:08:00|3961.49|3952.79|3961.05|3952.35|3961.49|3952.79|3961.05|3952.35|31
1630692490000|2021-09-03 18:08:10|3961.18|3952.48|3961.08|3952.38|3961.73|3953.03|3960.82|3952.12|26
1630692500000|2021-09-03 18:08:20|3961.13|3952.43|3962.69|3953.99|3962.72|3954.02|3961.13|3952.43|22
1630692510000|2021-09-03 18:08:30|3962.7|3954|3962.71|3954.01|3962.78|3954.08|3962.69|3953.99|12
1630692520000|2021-09-03 18:08:40|3962.27|3953.57|3963.16|3954.46|3963.19|3954.49|3962.27|3953.57|31
1630692530000|2021-09-03 18:08:50|3963.13|3954.43|3962.66|3953.96|3963.19|3954.49|3962.66|3953.96|18
1630692540000|2021-09-03 18:09:00|3962.93|3954.23|3962.51|3953.81|3963.07|3954.37|3962.51|3953.81|33
1630692550000|2021-09-03 18:09:10|3962.5|3953.8|3962.69|3953.99|3962.83|3954.13|3961.31|3952.61|36
1630692560000|2021-09-03 18:09:20|3962.56|3953.86|3964.03|3955.33|3964.13|3955.43|3962.56|3953.86|32
1630692570000|2021-09-03 18:09:30|3963.77|3955.07|3964.61|3955.91|3965.16|3956.46|3963.74|3955.04|39
1630692580000|2021-09-03 18:09:40|3964.63|3955.93|3963.56|3954.86|3965.11|3956.41|3963.37|3954.67|36
1630692590000|2021-09-03 18:09:50|3963.39|3954.69|3964.34|3955.64|3964.64|3955.94|3963.15|3954.45|38
1630692600000|2021-09-03 18:10:00|3964.23|3955.53|3965.1|3956.4|3965.48|3956.78|3964.18|3955.48|17
1630692610000|2021-09-03 18:10:10|3965.07|3956.37|3967.07|3958.37|3967.1|3958.4|3965.07|3956.37|28
1630692620000|2021-09-03 18:10:20|3966.99|3958.29|3966.43|3957.73|3967.27|3958.57|3966.15|3957.45|39
1630692630000|2021-09-03 18:10:30|3966.35|3957.65|3966.71|3958.01|3966.72|3958.02|3966.35|3957.65|21
1630692640000|2021-09-03 18:10:40|3966.72|3958.02|3966.52|3957.82|3966.79|3958.09|3966.11|3957.41|31
1630692650000|2021-09-03 18:10:50|3966.62|3957.92|3966.51|3957.81|3966.62|3957.92|3965.94|3957.24|29
1630692660000|2021-09-03 18:11:00|3966.34|3957.64|3966.49|3957.79|3966.89|3958.19|3965.73|3957.03|38
1630692670000|2021-09-03 18:11:10|3966.35|3957.65|3966.4|3957.7|3966.56|3957.86|3965.98|3957.28|36
1630692680000|2021-09-03 18:11:20|3966.41|3957.71|3965.85|3957.15|3966.54|3957.84|3965.85|3957.15|39
1630692690000|2021-09-03 18:11:30|3965.84|3957.14|3966.03|3957.33|3966.03|3957.33|3965.73|3957.03|24
1630692700000|2021-09-03 18:11:40|3965.81|3957.11|3964.59|3955.89|3966.22|3957.52|3964.59|3955.89|38
1630692710000|2021-09-03 18:11:50|3964.62|3955.92|3964.64|3955.94|3964.99|3956.29|3963.59|3954.89|30
1630692720000|2021-09-03 18:12:00|3964.62|3955.92|3965.31|3956.61|3965.67|3956.97|3964.62|3955.92|31
1630692730000|2021-09-03 18:12:10|3965.46|3956.76|3966.16|3957.46|3966.25|3957.55|3965.4|3956.7|35
1630692740000|2021-09-03 18:12:20|3966.18|3957.48|3966.71|3958.01|3966.82|3958.12|3966.08|3957.38|26
1630692750000|2021-09-03 18:12:30|3966.77|3958.07|3965.41|3956.71|3966.77|3958.07|3965.12|3956.42|33
1630692760000|2021-09-03 18:12:40|3965.45|3956.75|3965.74|3957.04|3965.75|3957.05|3965.21|3956.51|35
1630692770000|2021-09-03 18:12:50|3965.8|3957.1|3965.13|3956.43|3965.84|3957.14|3964.97|3956.27|30
1630692780000|2021-09-03 18:13:00|3964.97|3956.27|3964.92|3956.22|3965.4|3956.7|3964.56|3955.86|32
1630692790000|2021-09-03 18:13:10|3965.1|3956.4|3964.58|3955.88|3965.1|3956.4|3964.42|3955.72|30
1630692800000|2021-09-03 18:13:20|3964.66|3955.96|3964.43|3955.73|3964.71|3956.01|3964.33|3955.63|23
1630692810000|2021-09-03 18:13:30|3964.33|3955.63|3964.35|3955.65|3964.43|3955.73|3964.33|3955.63|14
1630692820000|2021-09-03 18:13:40|3964.34|3955.64|3962.19|3953.49|3964.42|3955.72|3961.98|3953.28|18
1630692830000|2021-09-03 18:13:50|3962.05|3953.35|3961.81|3953.11|3962.23|3953.53|3961.81|3953.11|28
1630692840000|2021-09-03 18:14:00|3961.68|3952.98|3961.72|3953.02|3963.16|3954.46|3960.97|3952.27|38
1630692850000|2021-09-03 18:14:10|3962.26|3953.56|3961.47|3952.77|3962.32|3953.62|3961.33|3952.63|34
1630692860000|2021-09-03 18:14:20|3961.5|3952.8|3961.31|3952.61|3961.67|3952.97|3961.1|3952.4|30
1630692870000|2021-09-03 18:14:30|3961.69|3952.99|3961.63|3952.93|3961.9|3953.2|3961.14|3952.44|38
1630692880000|2021-09-03 18:14:40|3961.41|3952.71|3961.35|3952.65|3961.8|3953.1|3961.07|3952.37|37
1630692890000|2021-09-03 18:14:50|3961.06|3952.36|3959.59|3950.89|3961.06|3952.36|3959.55|3950.85|40
1630692900000|2021-09-03 18:15:00|3959.58|3950.88|3959.85|3951.15|3960.2|3951.5|3959.32|3950.62|28
1630692910000|2021-09-03 18:15:10|3959.72|3951.02|3960.84|3952.14|3960.84|3952.14|3959.68|3950.98|34
1630692920000|2021-09-03 18:15:20|3960.94|3952.24|3961.76|3953.06|3961.76|3953.06|3960.83|3952.13|31
1630692930000|2021-09-03 18:15:30|3961.75|3953.05|3961.93|3953.23|3962.48|3953.78|3961.33|3952.63|35
1630692940000|2021-09-03 18:15:40|3961.92|3953.22|3961.98|3953.28|3962.05|3953.35|3961.91|3953.21|22
1630692950000|2021-09-03 18:15:50|3961.97|3953.27|3962.19|3953.49|3962.29|3953.59|3961.97|3953.27|30
1630692960000|2021-09-03 18:16:00|3962.17|3953.47|3962.38|3953.68|3962.65|3953.95|3962.04|3953.34|30
1630692970000|2021-09-03 18:16:10|3962.64|3953.94|3963.2|3954.5|3963.2|3954.5|3962.14|3953.44|34
1630692980000|2021-09-03 18:16:20|3963.6|3954.9|3964.22|3955.52|3964.22|3955.52|3963.33|3954.63|16
1630692990000|2021-09-03 18:16:30|3964.17|3955.47|3964.43|3955.73|3964.43|3955.73|3964.03|3955.33|14
1630693000000|2021-09-03 18:16:40|3964.51|3955.81|3964.98|3956.28|3965.69|3956.99|3964.51|3955.81|19
1630693010000|2021-09-03 18:16:50|3964.61|3955.91|3965.46|3956.76|3965.67|3956.97|3964.59|3955.89|22
1630693020000|2021-09-03 18:17:00|3965.53|3956.83|3965.74|3957.04|3965.75|3957.05|3965.53|3956.83|16
1630693030000|2021-09-03 18:17:10|3965.9|3957.2|3966.82|3958.12|3967.43|3958.73|3965.74|3957.04|21
1630693040000|2021-09-03 18:17:20|3967.15|3958.45|3966.91|3958.21|3967.15|3958.45|3965.8|3957.1|25
1630693050000|2021-09-03 18:17:30|3966.93|3958.23|3966.99|3958.29|3967.2|3958.5|3966.46|3957.76|28
1630693060000|2021-09-03 18:17:40|3966.96|3958.26|3967.11|3958.41|3967.12|3958.42|3966.84|3958.14|14
1630693070000|2021-09-03 18:17:50|3967.05|3958.35|3965.48|3956.78|3967.07|3958.37|3965.44|3956.74|26
1630693080000|2021-09-03 18:18:00|3965.44|3956.74|3964.22|3955.52|3965.48|3956.78|3964.07|3955.37|33
1630693090000|2021-09-03 18:18:10|3964.21|3955.51|3964.59|3955.89|3964.63|3955.93|3964.13|3955.43|33
1630693100000|2021-09-03 18:18:20|3964.6|3955.9|3965|3956.3|3965.32|3956.62|3964.53|3955.83|30
1630693110000|2021-09-03 18:18:30|3965.27|3956.57|3966.44|3957.74|3967.17|3958.47|3965.25|3956.55|31
1630693120000|2021-09-03 18:18:40|3966.67|3957.97|3966.9|3958.2|3967.14|3958.44|3966.16|3957.46|36
1630693130000|2021-09-03 18:18:50|3966.59|3957.89|3966.23|3957.53|3967.07|3958.37|3965.68|3956.98|39
1630693140000|2021-09-03 18:19:00|3966.01|3957.31|3965.86|3957.16|3966.26|3957.56|3965.57|3956.87|34
1630693150000|2021-09-03 18:19:10|3966.05|3957.35|3965.57|3956.87|3966.16|3957.46|3965.35|3956.65|37
1630693160000|2021-09-03 18:19:20|3965.51|3956.81|3965.43|3956.73|3965.68|3956.98|3965.3|3956.6|36
1630693170000|2021-09-03 18:19:30|3965.37|3956.67|3965.4|3956.7|3965.6|3956.9|3964.96|3956.26|33
1630693180000|2021-09-03 18:19:40|3965.38|3956.68|3964.32|3955.62|3965.41|3956.71|3964.08|3955.38|38
1630693190000|2021-09-03 18:19:50|3964.53|3955.83|3964.49|3955.79|3964.7|3956|3964.28|3955.58|36
1630693200000|2021-09-03 18:20:00|3964.55|3955.85|3963.99|3955.29|3964.63|3955.93|3963.86|3955.16|34
1630693210000|2021-09-03 18:20:10|3963.63|3954.93|3963.45|3954.75|3963.69|3954.99|3962.68|3953.98|31
1630693220000|2021-09-03 18:20:20|3963.47|3954.77|3963.32|3954.62|3963.86|3955.16|3963.1|3954.4|35
1630693230000|2021-09-03 18:20:30|3963.66|3954.96|3963.23|3954.53|3963.66|3954.96|3963.06|3954.36|25
1630693240000|2021-09-03 18:20:40|3963.07|3954.37|3962.96|3954.26|3963.49|3954.79|3962.81|3954.11|26
1630693250000|2021-09-03 18:20:50|3962.98|3954.28|3962.43|3953.73|3963.1|3954.4|3962.1|3953.4|32
1630693260000|2021-09-03 18:21:00|3962.23|3953.53|3962.51|3953.81|3962.65|3953.95|3962.22|3953.52|33
1630693270000|2021-09-03 18:21:10|3962.45|3953.75|3962.55|3953.85|3962.68|3953.98|3962.41|3953.71|33
1630693280000|2021-09-03 18:21:20|3962.56|3953.86|3962.56|3953.86|3962.63|3953.93|3962.32|3953.62|32
1630693290000|2021-09-03 18:21:30|3962.63|3953.93|3963.18|3954.48|3963.28|3954.58|3962.49|3953.79|25
1630693300000|2021-09-03 18:21:40|3963.17|3954.47|3963|3954.3|3963.17|3954.47|3962.43|3953.73|32
1630693310000|2021-09-03 18:21:50|3963.13|3954.43|3962.95|3954.25|3963.13|3954.43|3962.61|3953.91|34
1630693320000|2021-09-03 18:22:00|3962.94|3954.24|3962.73|3954.03|3962.97|3954.27|3962.52|3953.82|27
1630693330000|2021-09-03 18:22:10|3962.74|3954.04|3963.01|3954.31|3963.03|3954.33|3962.74|3954.04|26
1630693340000|2021-09-03 18:22:20|3963.03|3954.33|3963.46|3954.76|3963.53|3954.83|3963.01|3954.31|18
1630693350000|2021-09-03 18:22:30|3963.48|3954.78|3963.9|3955.2|3963.92|3955.22|3963.45|3954.75|11
1630693360000|2021-09-03 18:22:40|3963.92|3955.22|3964.49|3955.79|3964.56|3955.86|3963.55|3954.85|22
1630693370000|2021-09-03 18:22:50|3964.52|3955.82|3963.9|3955.2|3964.6|3955.9|3963.9|3955.2|29
1630693380000|2021-09-03 18:23:00|3963.69|3954.99|3964.35|3955.65|3964.36|3955.66|3963.6|3954.9|37
1630693390000|2021-09-03 18:23:10|3964.27|3955.57|3964.19|3955.49|3964.46|3955.76|3964.07|3955.37|33
1630693400000|2021-09-03 18:23:20|3964.07|3955.37|3964.24|3955.54|3964.67|3955.97|3964.07|3955.37|21
1630693410000|2021-09-03 18:23:30|3964.18|3955.48|3964.31|3955.61|3964.61|3955.91|3964.13|3955.43|30
1630693420000|2021-09-03 18:23:40|3964.29|3955.59|3962.91|3954.21|3964.52|3955.82|3962.88|3954.18|35
1630693430000|2021-09-03 18:23:50|3962.84|3954.14|3964.65|3955.95|3965.04|3956.34|3962.7|3954|38
1630693440000|2021-09-03 18:24:00|3964.68|3955.98|3966.01|3957.31|3966.46|3957.76|3964.68|3955.98|32
1630693450000|2021-09-03 18:24:10|3966.2|3957.5|3966.42|3957.72|3968.01|3959.31|3965.8|3957.1|33
1630693460000|2021-09-03 18:24:20|3966.37|3957.67|3966.8|3958.1|3966.8|3958.1|3965.57|3956.87|37
1630693470000|2021-09-03 18:24:30|3966.82|3958.12|3966.75|3958.05|3967.13|3958.43|3966.19|3957.49|36
1630693480000|2021-09-03 18:24:40|3966.76|3958.06|3966.85|3958.15|3967.77|3959.07|3966.16|3957.46|33
1630693490000|2021-09-03 18:24:50|3966.98|3958.28|3967.13|3958.43|3967.95|3959.25|3966.45|3957.75|39
1630693500000|2021-09-03 18:25:00|3968|3959.3|3967.12|3958.42|3968.01|3959.31|3967.1|3958.4|30
1630693510000|2021-09-03 18:25:10|3967.36|3958.66|3967.27|3958.57|3967.59|3958.89|3967.12|3958.42|26
1630693520000|2021-09-03 18:25:20|3967.73|3959.03|3967.52|3958.82|3967.8|3959.1|3967.27|3958.57|20
1630693530000|2021-09-03 18:25:30|3967.55|3958.85|3967.61|3958.91|3967.82|3959.12|3967.27|3958.57|17
1630693540000|2021-09-03 18:25:40|3967.64|3958.94|3967.11|3958.41|3967.64|3958.94|3966.99|3958.29|33
1630693550000|2021-09-03 18:25:50|3967.09|3958.39|3967.02|3958.32|3967.09|3958.39|3966.96|3958.26|32
1630693560000|2021-09-03 18:26:00|3967.17|3958.47|3965.45|3956.75|3967.17|3958.47|3965.34|3956.64|34
1630693570000|2021-09-03 18:26:10|3965.34|3956.64|3963.41|3954.71|3965.37|3956.67|3963.02|3954.32|37
1630693580000|2021-09-03 18:26:20|3963.36|3954.66|3963.1|3954.4|3963.67|3954.97|3962.89|3954.19|37
1630693590000|2021-09-03 18:26:30|3963.19|3954.49|3962.39|3953.69|3963.57|3954.87|3962.39|3953.69|35
1630693600000|2021-09-03 18:26:40|3962.25|3953.55|3961.47|3952.77|3962.25|3953.55|3961.41|3952.71|17
1630693610000|2021-09-03 18:26:50|3961.44|3952.74|3961.37|3952.67|3961.47|3952.77|3961.37|3952.67|10
1630693620000|2021-09-03 18:27:00|3961.4|3952.7|3960.71|3952.01|3961.51|3952.81|3960.64|3951.94|22
1630693630000|2021-09-03 18:27:10|3961.05|3952.35|3961.18|3952.48|3961.18|3952.48|3960.65|3951.95|20
1630693640000|2021-09-03 18:27:20|3961.1|3952.4|3961.22|3952.52|3961.29|3952.59|3961.1|3952.4|29
1630693650000|2021-09-03 18:27:30|3961.21|3952.51|3960.66|3951.96|3961.25|3952.55|3960.59|3951.89|30
1630693660000|2021-09-03 18:27:40|3960.9|3952.2|3960.98|3952.28|3961.67|3952.97|3960.66|3951.96|33
1630693670000|2021-09-03 18:27:50|3960.97|3952.27|3960.68|3951.98|3961.18|3952.48|3960.5|3951.8|34
1630693680000|2021-09-03 18:28:00|3960.69|3951.99|3959.99|3951.29|3960.7|3952|3959.49|3950.79|36
1630693690000|2021-09-03 18:28:10|3959.93|3951.23|3959.96|3951.26|3960.05|3951.35|3959.84|3951.14|28
1630693700000|2021-09-03 18:28:20|3959.94|3951.24|3960|3951.3|3960.06|3951.36|3959.81|3951.11|21
1630693710000|2021-09-03 18:28:30|3959.99|3951.29|3959.35|3950.65|3960.2|3951.5|3959.21|3950.51|31
1630693720000|2021-09-03 18:28:40|3959.36|3950.66|3959.34|3950.64|3959.45|3950.75|3958.98|3950.28|25
1630693730000|2021-09-03 18:28:50|3959.35|3950.65|3959.42|3950.72|3959.52|3950.82|3959.22|3950.52|29
1630693740000|2021-09-03 18:29:00|3959.39|3950.69|3961.75|3953.05|3961.75|3953.05|3959.39|3950.69|22
1630693750000|2021-09-03 18:29:10|3961.5|3952.8|3962.44|3953.74|3962.7|3954|3961.5|3952.8|32
1630693760000|2021-09-03 18:29:20|3962.41|3953.71|3960.3|3951.6|3962.52|3953.82|3960.25|3951.55|38
1630693770000|2021-09-03 18:29:30|3960.26|3951.56|3960.52|3951.82|3960.74|3952.04|3960.26|3951.56|34
1630693780000|2021-09-03 18:29:40|3960.49|3951.79|3960.43|3951.73|3960.62|3951.92|3960.32|3951.62|29
1630693790000|2021-09-03 18:29:50|3960.49|3951.79|3960.41|3951.71|3960.52|3951.82|3960.34|3951.64|8
1630693800000|2021-09-03 18:30:00|3960.42|3951.72|3960.43|3951.73|3960.48|3951.78|3960.22|3951.52|15
1630693810000|2021-09-03 18:30:10|3960.32|3951.62|3960.32|3951.62|3960.5|3951.8|3960.32|3951.62|9
1630693820000|2021-09-03 18:30:20|3960.39|3951.69|3961.73|3953.03|3961.73|3953.03|3960.39|3951.69|17
1630693830000|2021-09-03 18:30:30|3961.97|3953.27|3962.85|3954.15|3962.87|3954.17|3961.97|3953.27|15
1630693840000|2021-09-03 18:30:40|3962.67|3953.97|3962.61|3953.91|3963.09|3954.39|3962.54|3953.84|23
1630693850000|2021-09-03 18:30:50|3962.95|3954.25|3963.41|3954.71|3963.89|3955.19|3962.65|3953.95|35
1630693860000|2021-09-03 18:31:00|3963.51|3954.81|3963.52|3954.82|3963.52|3954.82|3963.09|3954.39|18
1630693870000|2021-09-03 18:31:10|3963.4|3954.7|3963.52|3954.82|3963.52|3954.82|3963.4|3954.7|2
1630693880000|2021-09-03 18:31:20|3963.11|3954.41|3963.22|3954.52|3963.3|3954.6|3963.09|3954.39|9
1630693890000|2021-09-03 18:31:30|3963.2|3954.5|3963.21|3954.51|3963.45|3954.75|3962.97|3954.27|30
1630693900000|2021-09-03 18:31:40|3963.24|3954.54|3963.12|3954.42|3963.24|3954.54|3963.1|3954.4|20
1630693910000|2021-09-03 18:31:50|3963.11|3954.41|3962.83|3954.13|3963.14|3954.44|3962.77|3954.07|16
1630693920000|2021-09-03 18:32:00|3962.96|3954.26|3962.4|3953.7|3962.99|3954.29|3961.62|3952.92|38
1630693930000|2021-09-03 18:32:10|3962.29|3953.59|3961.24|3952.54|3962.66|3953.96|3961.24|3952.54|32
1630693940000|2021-09-03 18:32:20|3961.23|3952.53|3959.86|3951.16|3961.25|3952.55|3959.86|3951.16|33
1630693950000|2021-09-03 18:32:30|3959.83|3951.13|3959.65|3950.95|3959.84|3951.14|3959.6|3950.9|22
1630693960000|2021-09-03 18:32:40|3959.64|3950.94|3959.58|3950.88|3959.65|3950.95|3959.58|3950.88|9
1630693970000|2021-09-03 18:32:50|3959.48|3950.78|3959.44|3950.74|3959.55|3950.85|3959.41|3950.71|22
1630693980000|2021-09-03 18:33:00|3959.43|3950.73|3957.55|3948.85|3959.46|3950.76|3957.55|3948.85|31
1630693990000|2021-09-03 18:33:10|3957.46|3948.76|3956.9|3948.2|3957.49|3948.79|3956.55|3947.85|35
1630694000000|2021-09-03 18:33:20|3956.54|3947.84|3956.48|3947.78|3956.83|3948.13|3956.48|3947.78|35
1630694010000|2021-09-03 18:33:30|3956.47|3947.77|3955.49|3946.79|3956.51|3947.81|3955.32|3946.62|38
1630694020000|2021-09-03 18:33:40|3955.56|3946.86|3955.52|3946.82|3955.61|3946.91|3955.16|3946.46|24
1630694030000|2021-09-03 18:33:50|3955.59|3946.89|3957.17|3948.47|3957.75|3949.05|3955.16|3946.46|32
1630694040000|2021-09-03 18:34:00|3957.18|3948.48|3958.15|3949.45|3959.07|3950.37|3957.18|3948.48|32
1630694050000|2021-09-03 18:34:10|3958.11|3949.41|3959.15|3950.45|3959.15|3950.45|3958.11|3949.41|29
1630694060000|2021-09-03 18:34:20|3959.19|3950.49|3959.36|3950.66|3959.49|3950.79|3959.11|3950.41|19
1630694070000|2021-09-03 18:34:30|3959.07|3950.37|3959.8|3951.1|3960.39|3951.69|3957.48|3948.78|34
1630694080000|2021-09-03 18:34:40|3959.77|3951.07|3960.31|3951.61|3960.54|3951.84|3959.77|3951.07|16
1630694090000|2021-09-03 18:34:50|3960.33|3951.63|3960.36|3951.66|3960.78|3952.08|3960.33|3951.63|20
1630694100000|2021-09-03 18:35:00|3960.37|3951.67|3959.39|3950.69|3960.44|3951.74|3959.38|3950.68|26
1630694110000|2021-09-03 18:35:10|3959.35|3950.65|3959.87|3951.17|3960.07|3951.37|3959.21|3950.51|30
1630694120000|2021-09-03 18:35:20|3959.5|3950.8|3960.9|3952.2|3960.91|3952.21|3959.5|3950.8|24
1630694130000|2021-09-03 18:35:30|3960.95|3952.25|3961.86|3953.16|3962.21|3953.51|3960.68|3951.98|27
1630694140000|2021-09-03 18:35:40|3961.61|3952.91|3961.21|3952.51|3961.89|3953.19|3961.21|3952.51|22
1630694150000|2021-09-03 18:35:50|3961.42|3952.72|3962.27|3953.57|3962.3|3953.6|3961.25|3952.55|14
1630694160000|2021-09-03 18:36:00|3962.49|3953.79|3961.17|3952.47|3962.49|3953.79|3960.87|3952.17|30
1630694170000|2021-09-03 18:36:10|3961.32|3952.62|3959.67|3950.97|3961.35|3952.65|3959.53|3950.83|36
1630694180000|2021-09-03 18:36:20|3959.51|3950.81|3959.72|3951.02|3960.06|3951.36|3959.4|3950.7|28
1630694190000|2021-09-03 18:36:30|3959.71|3951.01|3959.73|3951.03|3961.5|3952.8|3959.71|3951.01|34
1630694200000|2021-09-03 18:36:40|3959.74|3951.04|3958.85|3950.15|3960.15|3951.45|3958.38|3949.68|37
1630694210000|2021-09-03 18:36:50|3958.91|3950.21|3958.71|3950.01|3959.46|3950.76|3958.29|3949.59|37
1630694220000|2021-09-03 18:37:00|3958.65|3949.95|3958.71|3950.01|3959.17|3950.47|3958.56|3949.86|35
1630694230000|2021-09-03 18:37:10|3958.7|3950|3958.67|3949.97|3959.17|3950.47|3958.31|3949.61|40
1630694240000|2021-09-03 18:37:20|3958.68|3949.98|3956.46|3947.76|3959.19|3950.49|3956.37|3947.67|38
1630694250000|2021-09-03 18:37:30|3956.5|3947.8|3956.46|3947.76|3957.15|3948.45|3956.28|3947.58|37
1630694260000|2021-09-03 18:37:40|3956.52|3947.82|3956.21|3947.51|3956.55|3947.85|3955.78|3947.08|30
1630694270000|2021-09-03 18:37:50|3955.86|3947.16|3957.38|3948.68|3957.38|3948.68|3955.82|3947.12|33
1630694280000|2021-09-03 18:38:00|3957.39|3948.69|3957.83|3949.13|3958.31|3949.61|3957.13|3948.43|37
1630694290000|2021-09-03 18:38:10|3957.91|3949.21|3957.99|3949.29|3958.03|3949.33|3957.65|3948.95|34
1630694300000|2021-09-03 18:38:20|3958.08|3949.38|3958.64|3949.94|3959.41|3950.71|3957.7|3949|28
1630694310000|2021-09-03 18:38:30|3958.3|3949.6|3957.46|3948.76|3958.3|3949.6|3957.1|3948.4|27
1630694320000|2021-09-03 18:38:40|3957.42|3948.72|3957.94|3949.24|3957.97|3949.27|3957.25|3948.55|33
1630694330000|2021-09-03 18:38:50|3957.93|3949.23|3957.78|3949.08|3958.81|3950.11|3957.78|3949.08|31
1630694340000|2021-09-03 18:39:00|3957.88|3949.18|3957.42|3948.72|3958.02|3949.32|3957.36|3948.66|30
1630694350000|2021-09-03 18:39:10|3957.32|3948.62|3955.5|3946.8|3957.32|3948.62|3955.5|3946.8|29
1630694360000|2021-09-03 18:39:20|3955.51|3946.81|3956.2|3947.5|3956.73|3948.03|3955.5|3946.8|30
1630694370000|2021-09-03 18:39:30|3956.26|3947.56|3955.9|3947.2|3956.57|3947.87|3955.9|3947.2|37
1630694380000|2021-09-03 18:39:40|3955.95|3947.25|3955.15|3946.45|3956|3947.3|3954.89|3946.19|34
1630694390000|2021-09-03 18:39:50|3954.89|3946.19|3954.89|3946.19|3955.12|3946.42|3954.64|3945.94|35
1630694400000|2021-09-03 18:40:00|3954.88|3946.18|3954.89|3946.19|3954.9|3946.2|3954.57|3945.87|27
1630694410000|2021-09-03 18:40:10|3954.7|3946|3954.74|3946.04|3955.25|3946.55|3954.35|3945.65|29
1630694420000|2021-09-03 18:40:20|3954.69|3945.99|3954.68|3945.98|3955.23|3946.53|3954.63|3945.93|32
1630694430000|2021-09-03 18:40:30|3954.69|3945.99|3954.65|3945.95|3954.78|3946.08|3954.59|3945.89|17
1630694440000|2021-09-03 18:40:40|3954.73|3946.03|3954.65|3945.95|3954.73|3946.03|3954.64|3945.94|24
1630694450000|2021-09-03 18:40:50|3954.64|3945.94|3954.54|3945.84|3954.7|3946|3954.54|3945.84|23
1630694460000|2021-09-03 18:41:00|3954.55|3945.85|3954.54|3945.84|3954.59|3945.89|3954.54|3945.84|12
1630694470000|2021-09-03 18:41:10|3954.57|3945.87|3955.97|3947.27|3955.97|3947.27|3954.56|3945.86|24
1630694480000|2021-09-03 18:41:20|3955.3|3946.6|3956.44|3947.74|3956.81|3948.11|3955.3|3946.6|24
1630694490000|2021-09-03 18:41:30|3956.35|3947.65|3955.49|3946.79|3957.31|3948.61|3955.42|3946.72|37
1630694500000|2021-09-03 18:41:40|3955.47|3946.77|3956.08|3947.38|3956.7|3948|3955.43|3946.73|27
1630694510000|2021-09-03 18:41:50|3956.09|3947.39|3955.83|3947.13|3956.24|3947.54|3955.67|3946.97|19
1630694520000|2021-09-03 18:42:00|3955.84|3947.14|3955.6|3946.9|3956.51|3947.81|3955.6|3946.9|23
1630694530000|2021-09-03 18:42:10|3955.65|3946.95|3957.11|3948.41|3957.11|3948.41|3955.65|3946.95|12
1630694540000|2021-09-03 18:42:20|3957.01|3948.31|3957.01|3948.31|3957.01|3948.31|3956.68|3947.98|9
1630694550000|2021-09-03 18:42:30|3957.02|3948.32|3956.82|3948.12|3957.02|3948.32|3956.79|3948.09|10
1630694560000|2021-09-03 18:42:40|3956.79|3948.09|3956.8|3948.1|3957.48|3948.78|3956.79|3948.09|11
1630694570000|2021-09-03 18:42:50|3956.98|3948.28|3956.82|3948.12|3957.29|3948.59|3956.71|3948.01|30
1630694580000|2021-09-03 18:43:00|3956.84|3948.14|3956.94|3948.24|3957.26|3948.56|3956.73|3948.03|34
1630694590000|2021-09-03 18:43:10|3956.8|3948.1|3956.93|3948.23|3957.2|3948.5|3956.73|3948.03|31
1630694600000|2021-09-03 18:43:20|3957|3948.3|3956.94|3948.24|3958.17|3949.47|3956.8|3948.1|25
1630694610000|2021-09-03 18:43:30|3957|3948.3|3956.62|3947.92|3958.19|3949.49|3956.59|3947.89|36
1630694620000|2021-09-03 18:43:40|3956.64|3947.94|3956.35|3947.65|3956.67|3947.97|3956.31|3947.61|25
1630694630000|2021-09-03 18:43:50|3956.43|3947.73|3956.31|3947.61|3956.43|3947.73|3956.22|3947.52|20
1630694640000|2021-09-03 18:44:00|3956.32|3947.62|3956.52|3947.82|3956.52|3947.82|3956.28|3947.58|19
1630694650000|2021-09-03 18:44:10|3956.05|3947.35|3957.02|3948.32|3957.03|3948.33|3956.05|3947.35|20
1630694660000|2021-09-03 18:44:20|3957.08|3948.38|3958.02|3949.32|3958.04|3949.34|3956.85|3948.15|17
1630694670000|2021-09-03 18:44:30|3958.04|3949.34|3957.71|3949.01|3958.2|3949.5|3957.71|3949.01|7
1630694680000|2021-09-03 18:44:40|3957.66|3948.96|3957.66|3948.96|3957.88|3949.18|3957.49|3948.79|22
1630694690000|2021-09-03 18:44:50|3957.85|3949.15|3957.65|3948.95|3958.03|3949.33|3957.42|3948.72|15
1630694700000|2021-09-03 18:45:00|3957.63|3948.93|3957.63|3948.93|3957.63|3948.93|3957.61|3948.91|6
1630694710000|2021-09-03 18:45:10|3957.62|3948.92|3956.25|3947.55|3957.62|3948.92|3956.25|3947.55|23
1630694720000|2021-09-03 18:45:20|3956.32|3947.62|3956.52|3947.82|3957.52|3948.82|3956.23|3947.53|26
1630694730000|2021-09-03 18:45:30|3956.59|3947.89|3955.71|3947.01|3956.6|3947.9|3955.6|3946.9|33
1630694740000|2021-09-03 18:45:40|3955.7|3947|3955.76|3947.06|3955.83|3947.13|3955.68|3946.98|25
1630694750000|2021-09-03 18:45:50|3955.71|3947.01|3955.2|3946.5|3955.75|3947.05|3955.13|3946.43|23
1630694760000|2021-09-03 18:46:00|3955.19|3946.49|3954.52|3945.82|3955.25|3946.55|3954.49|3945.79|35
1630694770000|2021-09-03 18:46:10|3954.57|3945.87|3954.54|3945.84|3954.87|3946.17|3954.42|3945.72|32
1630694780000|2021-09-03 18:46:20|3954.51|3945.81|3953.97|3945.27|3954.83|3946.13|3953.91|3945.21|28
1630694790000|2021-09-03 18:46:30|3953.96|3945.26|3953.95|3945.25|3954.02|3945.32|3953.95|3945.25|7
1630694800000|2021-09-03 18:46:40|3953.97|3945.27|3954.75|3946.05|3954.75|3946.05|3953.97|3945.27|19
1630694810000|2021-09-03 18:46:50|3955.21|3946.51|3954.94|3946.24|3955.73|3947.03|3954.94|3946.24|16
1630694820000|2021-09-03 18:47:00|3954.63|3945.93|3955.23|3946.53|3955.29|3946.59|3954.63|3945.93|26
1630694830000|2021-09-03 18:47:10|3955.27|3946.57|3954.51|3945.81|3955.27|3946.57|3954.43|3945.73|19
1630694840000|2021-09-03 18:47:20|3954.49|3945.79|3955.14|3946.44|3955.14|3946.44|3954.45|3945.75|23
1630694850000|2021-09-03 18:47:30|3955.04|3946.34|3954.94|3946.24|3955.08|3946.38|3954.77|3946.07|32
1630694860000|2021-09-03 18:47:40|3954.95|3946.25|3954.67|3945.97|3955.02|3946.32|3954.67|3945.97|28
1630694870000|2021-09-03 18:47:50|3954.91|3946.21|3954.3|3945.6|3955.13|3946.43|3954.3|3945.6|25
1630694880000|2021-09-03 18:48:00|3954.36|3945.66|3953.72|3945.02|3954.38|3945.68|3953.55|3944.85|26
1630694890000|2021-09-03 18:48:10|3953.73|3945.03|3952.73|3944.03|3953.73|3945.03|3952.32|3943.62|25
1630694900000|2021-09-03 18:48:20|3952.32|3943.62|3952.77|3944.07|3953.14|3944.44|3952.27|3943.57|20
1630694910000|2021-09-03 18:48:30|3952.98|3944.28|3952.58|3943.88|3953.03|3944.33|3952.58|3943.88|24
1630694920000|2021-09-03 18:48:40|3952.45|3943.75|3953.1|3944.4|3953.25|3944.55|3952.35|3943.65|32
1630694930000|2021-09-03 18:48:50|3953.07|3944.37|3952.51|3943.81|3953.07|3944.37|3952.44|3943.74|24
1630694940000|2021-09-03 18:49:00|3952.44|3943.74|3952.01|3943.31|3952.44|3943.74|3951.76|3943.06|17
1630694950000|2021-09-03 18:49:10|3952.02|3943.32|3951.96|3943.26|3952.12|3943.42|3951.8|3943.1|17
1630694960000|2021-09-03 18:49:20|3951.98|3943.28|3951.94|3943.24|3951.98|3943.28|3951.82|3943.12|14
1630694970000|2021-09-03 18:49:30|3951.92|3943.22|3939.93|3931.23|3951.92|3943.22|3937.9|3929.2|36
1630694980000|2021-09-03 18:49:40|3940.16|3931.46|3943.9|3935.2|3944.07|3935.37|3940.16|3931.46|39
1630694990000|2021-09-03 18:49:50|3943.76|3935.06|3946.24|3937.54|3946.93|3938.23|3943.65|3934.95|35
1630695000000|2021-09-03 18:50:00|3946.21|3937.51|3945.95|3937.25|3947.05|3938.35|3945.78|3937.08|36
1630695010000|2021-09-03 18:50:10|3945.87|3937.17|3947.96|3939.26|3948.07|3939.37|3945.87|3937.17|30
1630695020000|2021-09-03 18:50:20|3947.99|3939.29|3948.71|3940.01|3948.97|3940.27|3947.99|3939.29|34
1630695030000|2021-09-03 18:50:30|3948.67|3939.97|3950.56|3941.86|3950.81|3942.11|3948.58|3939.88|24
1630695040000|2021-09-03 18:50:40|3950.59|3941.89|3951.55|3942.85|3951.85|3943.15|3950.33|3941.63|33
1630695050000|2021-09-03 18:50:50|3951.86|3943.16|3954.02|3945.32|3954.02|3945.32|3951.55|3942.85|33
1630695060000|2021-09-03 18:51:00|3953.99|3945.29|3954.74|3946.04|3954.74|3946.04|3953.45|3944.75|28
1630695070000|2021-09-03 18:51:10|3954.76|3946.06|3954.8|3946.1|3955.32|3946.62|3954.38|3945.68|37
1630695080000|2021-09-03 18:51:20|3954.83|3946.13|3954.76|3946.06|3955.31|3946.61|3954.09|3945.39|33
1630695090000|2021-09-03 18:51:30|3954.79|3946.09|3955.65|3946.95|3955.65|3946.95|3954.19|3945.49|38
1630695100000|2021-09-03 18:51:40|3955.56|3946.86|3957.79|3949.09|3958.03|3949.33|3955.56|3946.86|37
1630695110000|2021-09-03 18:51:50|3957.1|3948.4|3958.33|3949.63|3958.33|3949.63|3956.9|3948.2|37
1630695120000|2021-09-03 18:52:00|3958.17|3949.47|3960.12|3951.42|3960.12|3951.42|3957.8|3949.1|33
1630695130000|2021-09-03 18:52:10|3959.94|3951.24|3961.35|3952.65|3961.35|3952.65|3959.93|3951.23|23
1630695140000|2021-09-03 18:52:20|3961.37|3952.67|3961.58|3952.88|3961.65|3952.95|3961.36|3952.66|23
1630695150000|2021-09-03 18:52:30|3961.57|3952.87|3960.36|3951.66|3961.62|3952.92|3960.3|3951.6|24
1630695160000|2021-09-03 18:52:40|3960.34|3951.64|3961.08|3952.38|3961.2|3952.5|3960.34|3951.64|37
1630695170000|2021-09-03 18:52:50|3961.07|3952.37|3962.2|3953.5|3962.2|3953.5|3961.06|3952.36|33
1630695180000|2021-09-03 18:53:00|3962.15|3953.45|3964.11|3955.41|3964.16|3955.46|3962.15|3953.45|30
1630695190000|2021-09-03 18:53:10|3964.29|3955.59|3964.94|3956.24|3965.11|3956.41|3963.63|3954.93|37
1630695200000|2021-09-03 18:53:20|3964.97|3956.27|3964.89|3956.19|3965.52|3956.82|3962.97|3954.27|39
1630695210000|2021-09-03 18:53:30|3965.19|3956.49|3965.54|3956.84|3965.77|3957.07|3964.63|3955.93|39
1630695220000|2021-09-03 18:53:40|3965.57|3956.87|3965.29|3956.59|3966.03|3957.33|3964.96|3956.26|39
1630695230000|2021-09-03 18:53:50|3965.85|3957.15|3963.74|3955.04|3965.89|3957.19|3963.49|3954.79|34
1630695240000|2021-09-03 18:54:00|3963.68|3954.98|3962.37|3953.67|3963.68|3954.98|3962.3|3953.6|36
1630695250000|2021-09-03 18:54:10|3962.38|3953.68|3963.62|3954.92|3963.62|3954.92|3962.27|3953.57|26
1630695260000|2021-09-03 18:54:20|3963.71|3955.01|3964.41|3955.71|3964.47|3955.77|3963.57|3954.87|16
1630695270000|2021-09-03 18:54:30|3964.44|3955.74|3964.67|3955.97|3964.68|3955.98|3964.43|3955.73|26
1630695280000|2021-09-03 18:54:40|3964.65|3955.95|3965.6|3956.9|3965.69|3956.99|3964.65|3955.95|31
1630695290000|2021-09-03 18:54:50|3965.57|3956.87|3965.89|3957.19|3965.96|3957.26|3965.09|3956.39|29
1630695300000|2021-09-03 18:55:00|3965.79|3957.09|3965.33|3956.63|3966.29|3957.59|3965.27|3956.57|36
1630695310000|2021-09-03 18:55:10|3965.09|3956.39|3962.64|3953.94|3965.2|3956.5|3962.59|3953.89|39
1630695320000|2021-09-03 18:55:20|3962.46|3953.76|3962.16|3953.46|3962.49|3953.79|3961.44|3952.74|37
1630695330000|2021-09-03 18:55:30|3962.17|3953.47|3963.58|3954.88|3963.6|3954.9|3962.17|3953.47|36
1630695340000|2021-09-03 18:55:40|3963.64|3954.94|3962.19|3953.49|3963.64|3954.94|3961.87|3953.17|34
1630695350000|2021-09-03 18:55:50|3962.23|3953.53|3962.12|3953.42|3962.27|3953.57|3962.1|3953.4|25
1630695360000|2021-09-03 18:56:00|3962|3953.3|3961.92|3953.22|3962.06|3953.36|3961.89|3953.19|30
1630695370000|2021-09-03 18:56:10|3962|3953.3|3962.69|3953.99|3962.69|3953.99|3961.65|3952.95|21
1630695380000|2021-09-03 18:56:20|3962.72|3954.02|3962.17|3953.47|3963.35|3954.65|3962.13|3953.43|36
1630695390000|2021-09-03 18:56:30|3962.16|3953.46|3962.1|3953.4|3962.24|3953.54|3961.83|3953.13|30
1630695400000|2021-09-03 18:56:40|3962.06|3953.36|3960.94|3952.24|3962.06|3953.36|3960.71|3952.01|37
1630695410000|2021-09-03 18:56:50|3960.91|3952.21|3961.33|3952.63|3961.33|3952.63|3960.65|3951.95|34
1630695420000|2021-09-03 18:57:00|3962.05|3953.35|3961.37|3952.67|3962.17|3953.47|3960.91|3952.21|36
1630695430000|2021-09-03 18:57:10|3961.46|3952.76|3961.69|3952.99|3962.3|3953.6|3961.31|3952.61|36
1630695440000|2021-09-03 18:57:20|3961.78|3953.08|3961.97|3953.27|3961.97|3953.27|3961.39|3952.69|34
1630695450000|2021-09-03 18:57:30|3962|3953.3|3962.04|3953.34|3962.16|3953.46|3961.24|3952.54|34
1630695460000|2021-09-03 18:57:40|3962.02|3953.32|3959.28|3950.58|3962.18|3953.48|3959.15|3950.45|32
1630695470000|2021-09-03 18:57:50|3959.25|3950.55|3958.66|3949.96|3959.44|3950.74|3958.66|3949.96|18
1630695480000|2021-09-03 18:58:00|3958.64|3949.94|3957.98|3949.28|3958.64|3949.94|3957.7|3949|20
1630695490000|2021-09-03 18:58:10|3958.07|3949.37|3957.92|3949.22|3958.26|3949.56|3957.9|3949.2|22
1630695500000|2021-09-03 18:58:20|3957.89|3949.19|3957.83|3949.13|3957.95|3949.25|3957.8|3949.1|14
1630695510000|2021-09-03 18:58:30|3957.81|3949.11|3958.41|3949.71|3958.41|3949.71|3957.81|3949.11|11
1630695520000|2021-09-03 18:58:40|3958.42|3949.72|3957.86|3949.16|3959.11|3950.41|3957.85|3949.15|30
1630695530000|2021-09-03 18:58:50|3957.75|3949.05|3956.93|3948.23|3957.89|3949.19|3956.77|3948.07|35
1630695540000|2021-09-03 18:59:00|3956.81|3948.11|3957.56|3948.86|3957.56|3948.86|3956.76|3948.06|24
1630695550000|2021-09-03 18:59:10|3957.89|3949.19|3958.19|3949.49|3958.28|3949.58|3957.53|3948.83|28
1630695560000|2021-09-03 18:59:20|3958.27|3949.57|3957.9|3949.2|3958.27|3949.57|3957.44|3948.74|29
1630695570000|2021-09-03 18:59:30|3957.77|3949.07|3957.74|3949.04|3957.9|3949.2|3957.43|3948.73|33
1630695580000|2021-09-03 18:59:40|3957.7|3949|3957.77|3949.07|3957.88|3949.18|3957.56|3948.86|27
1630695600000|2021-09-03 19:00:00|3957.81|3949.11|3957.53|3948.83|3957.94|3949.24|3957.46|3948.76|31
1630695610000|2021-09-03 19:00:10|3957.51|3948.81|3956.02|3947.32|3957.67|3948.97|3955.96|3947.26|38
1630695620000|2021-09-03 19:00:20|3956|3947.3|3956.06|3947.36|3956.08|3947.38|3955.93|3947.23|30
1630695630000|2021-09-03 19:00:30|3956.07|3947.37|3955.71|3947.01|3956.07|3947.37|3955.65|3946.95|24
1630695640000|2021-09-03 19:00:40|3955.69|3946.99|3955.63|3946.93|3955.72|3947.02|3955.61|3946.91|9
1630695650000|2021-09-03 19:00:50|3955.54|3946.84|3956.88|3948.18|3956.96|3948.26|3955.52|3946.82|16
1630695660000|2021-09-03 19:01:00|3956.91|3948.21|3954.71|3946.01|3956.98|3948.28|3954.58|3945.88|24
1630695670000|2021-09-03 19:01:10|3954.69|3945.99|3953.3|3944.6|3954.69|3945.99|3953.06|3944.36|21
1630695680000|2021-09-03 19:01:20|3953.39|3944.69|3952.59|3943.89|3953.43|3944.73|3952.59|3943.89|26
1630695690000|2021-09-03 19:01:30|3952.75|3944.05|3953.37|3944.67|3953.63|3944.93|3952.57|3943.87|33
1630695700000|2021-09-03 19:01:40|3953.36|3944.66|3953.19|3944.49|3953.48|3944.78|3953.19|3944.49|35
1630695710000|2021-09-03 19:01:50|3953.21|3944.51|3953.6|3944.9|3953.81|3945.11|3953.15|3944.45|35
1630695720000|2021-09-03 19:02:00|3953.61|3944.91|3953.63|3944.93|3953.94|3945.24|3953.39|3944.69|24
1630695730000|2021-09-03 19:02:10|3953.48|3944.78|3952.98|3944.28|3954.03|3945.33|3952.93|3944.23|26
1630695740000|2021-09-03 19:02:20|3953.11|3944.41|3952.32|3943.62|3953.34|3944.64|3952.32|3943.62|28
1630695750000|2021-09-03 19:02:30|3952.35|3943.65|3952.02|3943.32|3952.41|3943.71|3951.87|3943.17|34
1630695760000|2021-09-03 19:02:40|3951.87|3943.17|3950.06|3941.36|3951.87|3943.17|3949.8|3941.1|33
1630695770000|2021-09-03 19:02:50|3950.02|3941.32|3949.58|3940.88|3950.02|3941.32|3949.42|3940.72|28
1630695780000|2021-09-03 19:03:00|3949.72|3941.02|3949.57|3940.87|3949.96|3941.26|3949.53|3940.83|33
1630695790000|2021-09-03 19:03:10|3949.56|3940.86|3949.75|3941.05|3950.14|3941.44|3949.42|3940.72|32
1630695800000|2021-09-03 19:03:20|3949.78|3941.08|3949.51|3940.81|3949.97|3941.27|3949.37|3940.67|25
1630695810000|2021-09-03 19:03:30|3949.48|3940.78|3947.91|3939.21|3949.76|3941.06|3947.79|3939.09|36
1630695820000|2021-09-03 19:03:40|3947.82|3939.12|3948.94|3940.24|3949.03|3940.33|3947.71|3939.01|35
1630695830000|2021-09-03 19:03:50|3948.97|3940.27|3948.6|3939.9|3950.67|3941.97|3948.55|3939.85|38
1630695840000|2021-09-03 19:04:00|3948.78|3940.08|3948.22|3939.52|3948.96|3940.26|3947.87|3939.17|33
1630695850000|2021-09-03 19:04:10|3948.21|3939.51|3948.4|3939.7|3948.87|3940.17|3947.88|3939.18|34
1630695860000|2021-09-03 19:04:20|3948.39|3939.69|3947.55|3938.85|3948.68|3939.98|3947.55|3938.85|37
1630695870000|2021-09-03 19:04:30|3947.62|3938.92|3946.75|3938.05|3947.83|3939.13|3946.66|3937.96|30
1630695880000|2021-09-03 19:04:40|3946.7|3938|3946.19|3937.49|3946.71|3938.01|3946.15|3937.45|32
1630695890000|2021-09-03 19:04:50|3946.18|3937.48|3944.76|3936.06|3946.36|3937.66|3944.76|3936.06|26
1630695900000|2021-09-03 19:05:00|3944.71|3936.01|3943.47|3934.77|3944.71|3936.01|3943.28|3934.58|33
1630695910000|2021-09-03 19:05:10|3943.49|3934.79|3944.79|3936.09|3946.37|3937.67|3943.43|3934.73|39
1630695920000|2021-09-03 19:05:20|3944.6|3935.9|3943.82|3935.12|3944.76|3936.06|3943.69|3934.99|39
1630695930000|2021-09-03 19:05:30|3943.81|3935.11|3945.42|3936.72|3945.55|3936.85|3943.57|3934.87|38
1630695940000|2021-09-03 19:05:40|3945.53|3936.83|3945.52|3936.82|3945.79|3937.09|3945.08|3936.38|39
1630695950000|2021-09-03 19:05:50|3945.34|3936.64|3944.74|3936.04|3945.39|3936.69|3944.35|3935.65|38
1630695960000|2021-09-03 19:06:00|3944.62|3935.92|3947.03|3938.33|3947.03|3938.33|3944.47|3935.77|31
1630695970000|2021-09-03 19:06:10|3946.86|3938.16|3945.52|3936.82|3947.28|3938.58|3945.52|3936.82|38
1630695980000|2021-09-03 19:06:20|3945.61|3936.91|3945.25|3936.55|3945.61|3936.91|3944.47|3935.77|31
1630695990000|2021-09-03 19:06:30|3945.23|3936.53|3945.49|3936.79|3946.09|3937.39|3944.76|3936.06|34
1630696000000|2021-09-03 19:06:40|3945.28|3936.58|3944.54|3935.84|3945.31|3936.61|3944.53|3935.83|29
1630696010000|2021-09-03 19:06:50|3944.58|3935.88|3944.66|3935.96|3944.86|3936.16|3944.28|3935.58|22
1630696020000|2021-09-03 19:07:00|3944.67|3935.97|3944.32|3935.62|3944.75|3936.05|3944.2|3935.5|34
1630696030000|2021-09-03 19:07:10|3945|3936.3|3944.72|3936.02|3945.26|3936.56|3944.43|3935.73|36
1630696040000|2021-09-03 19:07:20|3944.84|3936.14|3946.11|3937.41|3946.28|3937.58|3944.72|3936.02|34
1630696050000|2021-09-03 19:07:30|3946.02|3937.32|3945.69|3936.99|3947.45|3938.75|3945.49|3936.79|37
1630696060000|2021-09-03 19:07:40|3945.62|3936.92|3945.63|3936.93|3946.23|3937.53|3945.42|3936.72|36
1630696070000|2021-09-03 19:07:50|3945.75|3937.05|3945.53|3936.83|3945.92|3937.22|3945.53|3936.83|32
1630696080000|2021-09-03 19:08:00|3945.43|3936.73|3944.88|3936.18|3945.43|3936.73|3944.67|3935.97|25
1630696090000|2021-09-03 19:08:10|3944.89|3936.19|3944.16|3935.46|3945.05|3936.35|3943.47|3934.77|24
1630696100000|2021-09-03 19:08:20|3943.97|3935.27|3944.42|3935.72|3944.42|3935.72|3943.21|3934.51|19
1630696110000|2021-09-03 19:08:30|3944.14|3935.44|3944.21|3935.51|3944.28|3935.58|3943.47|3934.77|20
1630696120000|2021-09-03 19:08:40|3944.22|3935.52|3942.51|3933.81|3944.22|3935.52|3942.29|3933.59|26
1630696130000|2021-09-03 19:08:50|3942.55|3933.85|3943|3934.3|3943|3934.3|3942.4|3933.7|30
1630696140000|2021-09-03 19:09:00|3942.81|3934.11|3942.7|3934|3943.14|3934.44|3942.52|3933.82|20
1630696150000|2021-09-03 19:09:10|3942.67|3933.97|3942.47|3933.77|3943.04|3934.34|3942.44|3933.74|26
1630696160000|2021-09-03 19:09:20|3942.44|3933.74|3942.93|3934.23|3943.05|3934.35|3942.44|3933.74|16
1630696170000|2021-09-03 19:09:30|3942.91|3934.21|3941.6|3932.9|3942.96|3934.26|3941.6|3932.9|18
1630696180000|2021-09-03 19:09:40|3941.92|3933.22|3940.97|3932.27|3941.92|3933.22|3940.97|3932.27|11
1630696190000|2021-09-03 19:09:50|3940.77|3932.07|3937.87|3929.17|3940.77|3932.07|3937.19|3928.49|32
1630696200000|2021-09-03 19:10:00|3938.4|3929.7|3938.35|3929.65|3938.99|3930.29|3937.55|3928.85|35
1630696210000|2021-09-03 19:10:10|3938.26|3929.56|3937.91|3929.21|3939.94|3931.24|3937.83|3929.13|39
1630696220000|2021-09-03 19:10:20|3937.67|3928.97|3937.71|3929.01|3937.88|3929.18|3937.44|3928.74|36
1630696230000|2021-09-03 19:10:30|3937.78|3929.08|3936.66|3927.96|3938.01|3929.31|3936.6|3927.9|36
1630696240000|2021-09-03 19:10:40|3936.68|3927.98|3935.39|3926.69|3936.68|3927.98|3935.33|3926.63|37
1630696250000|2021-09-03 19:10:50|3935.4|3926.7|3935.81|3927.11|3936.12|3927.42|3935.4|3926.7|33
1630696260000|2021-09-03 19:11:00|3935.73|3927.03|3935.71|3927.01|3935.8|3927.1|3935.39|3926.69|33
1630696270000|2021-09-03 19:11:10|3935.72|3927.02|3935.96|3927.26|3935.96|3927.26|3935.4|3926.7|26
1630696280000|2021-09-03 19:11:20|3936.33|3927.63|3937.8|3929.1|3937.8|3929.1|3936.33|3927.63|32
1630696290000|2021-09-03 19:11:30|3937.75|3929.05|3939.53|3930.83|3939.53|3930.83|3937.75|3929.05|35
1630696300000|2021-09-03 19:11:40|3939.54|3930.84|3940.27|3931.57|3940.29|3931.59|3939.31|3930.61|31
1630696310000|2021-09-03 19:11:50|3940.26|3931.56|3940.95|3932.25|3940.95|3932.25|3940.15|3931.45|21
1630696320000|2021-09-03 19:12:00|3941|3932.3|3942.26|3933.56|3942.88|3934.18|3940.96|3932.26|35
1630696330000|2021-09-03 19:12:10|3942.04|3933.34|3942.35|3933.65|3942.45|3933.75|3942|3933.3|15
1630696340000|2021-09-03 19:12:20|3942.34|3933.64|3941.61|3932.91|3942.34|3933.64|3941.39|3932.69|20
1630696350000|2021-09-03 19:12:30|3941.6|3932.9|3942.28|3933.58|3942.34|3933.64|3941.59|3932.89|31
1630696360000|2021-09-03 19:12:40|3942.3|3933.6|3942.29|3933.59|3942.71|3934.01|3942.19|3933.49|16
1630696370000|2021-09-03 19:12:50|3942.15|3933.45|3942.44|3933.74|3942.67|3933.97|3941.96|3933.26|36
1630696380000|2021-09-03 19:13:00|3942.19|3933.49|3943.57|3934.87|3943.66|3934.96|3942.19|3933.49|26
1630696390000|2021-09-03 19:13:10|3943.58|3934.88|3943.95|3935.25|3943.95|3935.25|3943.58|3934.88|19
1630696400000|2021-09-03 19:13:20|3944|3935.3|3944.13|3935.43|3944.31|3935.61|3944|3935.3|11
1630696410000|2021-09-03 19:13:30|3944.02|3935.32|3944.05|3935.35|3944.05|3935.35|3943.89|3935.19|24
1630696420000|2021-09-03 19:13:40|3944.07|3935.37|3941.55|3932.85|3944.17|3935.47|3941.55|3932.85|37
1630696430000|2021-09-03 19:13:50|3941.58|3932.88|3941.54|3932.84|3941.72|3933.02|3941.53|3932.83|21
1630696440000|2021-09-03 19:14:00|3941.55|3932.85|3941.37|3932.67|3941.64|3932.94|3940.52|3931.82|36
1630696450000|2021-09-03 19:14:10|3941.36|3932.66|3941.53|3932.83|3941.66|3932.96|3941.32|3932.62|36
1630696460000|2021-09-03 19:14:20|3941.72|3933.02|3941.66|3932.96|3941.85|3933.15|3941.27|3932.57|38
1630696470000|2021-09-03 19:14:30|3941.75|3933.05|3940.15|3931.45|3942.07|3933.37|3940|3931.3|38
1630696480000|2021-09-03 19:14:40|3940.21|3931.51|3939.97|3931.27|3940.43|3931.73|3939.97|3931.27|37
1630696490000|2021-09-03 19:14:50|3939.96|3931.26|3938.05|3929.35|3940.14|3931.44|3938.05|3929.35|34
1630696500000|2021-09-03 19:15:00|3938.16|3929.46|3938.13|3929.43|3938.44|3929.74|3937.99|3929.29|38
1630696510000|2021-09-03 19:15:10|3938.14|3929.44|3935.83|3927.13|3938.28|3929.58|3935.76|3927.06|31
1630696520000|2021-09-03 19:15:20|3935.82|3927.12|3935.39|3926.69|3936.02|3927.32|3935.39|3926.69|22
1630696530000|2021-09-03 19:15:30|3935.41|3926.71|3933.91|3925.21|3935.41|3926.71|3932.83|3924.13|35
1630696540000|2021-09-03 19:15:40|3934.06|3925.36|3933.95|3925.25|3934.36|3925.66|3933.87|3925.17|33
1630696550000|2021-09-03 19:15:50|3934.12|3925.42|3935.86|3927.16|3935.86|3927.16|3933.91|3925.21|32
1630696560000|2021-09-03 19:16:00|3934.99|3926.29|3934.07|3925.37|3934.99|3926.29|3933.98|3925.28|38
1630696570000|2021-09-03 19:16:10|3934.11|3925.41|3935.14|3926.44|3935.71|3927.01|3934.1|3925.4|35
1630696580000|2021-09-03 19:16:20|3935.2|3926.5|3937.49|3928.79|3937.49|3928.79|3935.2|3926.5|37
1630696590000|2021-09-03 19:16:30|3937.56|3928.86|3940.13|3931.43|3940.29|3931.59|3937.38|3928.68|25
1630696600000|2021-09-03 19:16:40|3940.18|3931.48|3940.41|3931.71|3940.5|3931.8|3940.18|3931.48|12
1630696610000|2021-09-03 19:16:50|3940.34|3931.64|3940.85|3932.15|3941.08|3932.38|3940.32|3931.62|25
1630696620000|2021-09-03 19:17:00|3940.65|3931.95|3942.49|3933.79|3942.56|3933.86|3939.98|3931.28|24
1630696630000|2021-09-03 19:17:10|3942.47|3933.77|3943.65|3934.95|3943.71|3935.01|3942.41|3933.71|26
1630696640000|2021-09-03 19:17:20|3943.64|3934.94|3942.23|3933.53|3943.64|3934.94|3942.18|3933.48|37
1630696650000|2021-09-03 19:17:30|3942.33|3933.63|3942.69|3933.99|3942.81|3934.11|3942.2|3933.5|37
1630696660000|2021-09-03 19:17:40|3942.65|3933.95|3942.71|3934.01|3942.85|3934.15|3942.53|3933.83|37
1630696670000|2021-09-03 19:17:50|3942.73|3934.03|3943.22|3934.52|3943.79|3935.09|3942.12|3933.42|38
1630696680000|2021-09-03 19:18:00|3943.34|3934.64|3943.69|3934.99|3943.83|3935.13|3943.34|3934.64|36
1630696690000|2021-09-03 19:18:10|3943.99|3935.29|3944.34|3935.64|3944.92|3936.22|3943.75|3935.05|40
1630696700000|2021-09-03 19:18:20|3944.57|3935.87|3945.71|3937.01|3945.82|3937.12|3944.2|3935.5|37
1630696710000|2021-09-03 19:18:30|3945.62|3936.92|3946.39|3937.69|3946.61|3937.91|3945.43|3936.73|38
1630696720000|2021-09-03 19:18:40|3945.97|3937.27|3945.1|3936.4|3946.5|3937.8|3944.83|3936.13|39
1630696730000|2021-09-03 19:18:50|3945.19|3936.49|3945.39|3936.69|3945.63|3936.93|3945|3936.3|39
1630696740000|2021-09-03 19:19:00|3945.38|3936.68|3944.51|3935.81|3945.79|3937.09|3944.5|3935.8|33
1630696750000|2021-09-03 19:19:10|3944.45|3935.75|3944.6|3935.9|3945.39|3936.69|3944.43|3935.73|36
1630696760000|2021-09-03 19:19:20|3944.96|3936.26|3946.26|3937.56|3946.26|3937.56|3944.35|3935.65|29
1630696770000|2021-09-03 19:19:30|3946.25|3937.55|3945.79|3937.09|3946.29|3937.59|3945.55|3936.85|29
1630696780000|2021-09-03 19:19:40|3945.71|3937.01|3946.81|3938.11|3947.12|3938.42|3945.54|3936.84|35
1630696790000|2021-09-03 19:19:50|3946.73|3938.03|3947.58|3938.88|3947.58|3938.88|3946.59|3937.89|37
1630696800000|2021-09-03 19:20:00|3947.57|3938.87|3947.45|3938.75|3947.86|3939.16|3947.14|3938.44|39
1630696810000|2021-09-03 19:20:10|3947.83|3939.13|3946.76|3938.06|3947.83|3939.13|3945.89|3937.19|36
1630696820000|2021-09-03 19:20:20|3947.03|3938.33|3946.81|3938.11|3947.09|3938.39|3946.43|3937.73|33
1630696830000|2021-09-03 19:20:30|3946.57|3937.87|3946.63|3937.93|3946.88|3938.18|3945.94|3937.24|39
1630696840000|2021-09-03 19:20:40|3946.55|3937.85|3947.27|3938.57|3947.27|3938.57|3946.5|3937.8|34
1630696850000|2021-09-03 19:20:50|3947.23|3938.53|3947.05|3938.35|3947.36|3938.66|3946.99|3938.29|35
1630696860000|2021-09-03 19:21:00|3946.74|3938.04|3947.18|3938.48|3947.23|3938.53|3946.71|3938.01|37
1630696870000|2021-09-03 19:21:10|3946.94|3938.24|3948.55|3939.85|3948.62|3939.92|3946.92|3938.22|35
1630696880000|2021-09-03 19:21:20|3948.6|3939.9|3948.92|3940.22|3949.53|3940.83|3948.31|3939.61|29
1630696890000|2021-09-03 19:21:30|3949.18|3940.48|3950.77|3942.07|3950.77|3942.07|3948.9|3940.2|38
1630696900000|2021-09-03 19:21:40|3950.6|3941.9|3951.89|3943.19|3952.77|3944.07|3950.6|3941.9|37
1630696910000|2021-09-03 19:21:50|3952.08|3943.38|3951.12|3942.42|3952.49|3943.79|3950.84|3942.14|34
1630696920000|2021-09-03 19:22:00|3951.06|3942.36|3950.91|3942.21|3951.15|3942.45|3949.99|3941.29|36
1630696930000|2021-09-03 19:22:10|3950.72|3942.02|3949.62|3940.92|3950.72|3942.02|3949.36|3940.66|35
1630696940000|2021-09-03 19:22:20|3949.48|3940.78|3949.58|3940.88|3949.65|3940.95|3949.32|3940.62|30
1630696950000|2021-09-03 19:22:30|3949.49|3940.79|3948.16|3939.46|3949.75|3941.05|3948.16|3939.46|35
1630696960000|2021-09-03 19:22:40|3948.35|3939.65|3947.54|3938.84|3948.35|3939.65|3947.3|3938.6|32
1630696970000|2021-09-03 19:22:50|3947.59|3938.89|3948.61|3939.91|3948.63|3939.93|3947.33|3938.63|27
1630696980000|2021-09-03 19:23:00|3948.58|3939.88|3948.13|3939.43|3948.75|3940.05|3948.13|3939.43|16
1630696990000|2021-09-03 19:23:10|3948.12|3939.42|3946.77|3938.07|3948.38|3939.68|3946.69|3937.99|35
1630697000000|2021-09-03 19:23:20|3946.78|3938.08|3948.15|3939.45|3948.2|3939.5|3946.78|3938.08|35
1630697010000|2021-09-03 19:23:30|3948.22|3939.52|3948.67|3939.97|3948.9|3940.2|3948.14|3939.44|24
1630697020000|2021-09-03 19:23:40|3948.59|3939.89|3950.6|3941.9|3950.62|3941.92|3948.59|3939.89|29
1630697030000|2021-09-03 19:23:50|3949.77|3941.07|3950.34|3941.64|3950.61|3941.91|3949.77|3941.07|35
1630697040000|2021-09-03 19:24:00|3950.17|3941.47|3950.29|3941.59|3950.29|3941.59|3949.87|3941.17|30
1630697050000|2021-09-03 19:24:10|3950.25|3941.55|3950.25|3941.55|3951.41|3942.71|3949.76|3941.06|37
1630697060000|2021-09-03 19:24:20|3950.37|3941.67|3950.59|3941.89|3950.99|3942.29|3950.16|3941.46|35
1630697070000|2021-09-03 19:24:30|3950.56|3941.86|3950.41|3941.71|3950.92|3942.22|3950.32|3941.62|33
1630697080000|2021-09-03 19:24:40|3950.33|3941.63|3951.28|3942.58|3951.35|3942.65|3950.33|3941.63|26
1630697090000|2021-09-03 19:24:50|3951.03|3942.33|3951.4|3942.7|3952.35|3943.65|3950.63|3941.93|37
1630697100000|2021-09-03 19:25:00|3951.36|3942.66|3951.57|3942.87|3952.12|3943.42|3951.33|3942.63|31
1630697110000|2021-09-03 19:25:10|3951.58|3942.88|3951.35|3942.65|3951.62|3942.92|3951.3|3942.6|24
1630697120000|2021-09-03 19:25:20|3951.4|3942.7|3952.33|3943.63|3952.33|3943.63|3951.4|3942.7|20
1630697130000|2021-09-03 19:25:30|3952.44|3943.74|3952.21|3943.51|3952.45|3943.75|3952.19|3943.49|13
1630697140000|2021-09-03 19:25:40|3952.19|3943.49|3952.25|3943.55|3952.27|3943.57|3952|3943.3|11
1630697150000|2021-09-03 19:25:50|3952.51|3943.81|3952.26|3943.56|3952.51|3943.81|3951.81|3943.11|12
1630697160000|2021-09-03 19:26:00|3952.33|3943.63|3952.69|3943.99|3953|3944.3|3952.33|3943.63|36
1630697170000|2021-09-03 19:26:10|3952.64|3943.94|3950.93|3942.23|3952.71|3944.01|3950.93|3942.23|34
1630697180000|2021-09-03 19:26:20|3950.66|3941.96|3950.88|3942.18|3951.41|3942.71|3950.39|3941.69|36
1630697190000|2021-09-03 19:26:30|3951.05|3942.35|3951.89|3943.19|3952.73|3944.03|3950.66|3941.96|34
1630697200000|2021-09-03 19:26:40|3951.94|3943.24|3951.33|3942.63|3952.14|3943.44|3951.33|3942.63|35
1630697210000|2021-09-03 19:26:50|3951.34|3942.64|3952.28|3943.58|3952.58|3943.88|3951.14|3942.44|33
1630697220000|2021-09-03 19:27:00|3952.67|3943.97|3952.06|3943.36|3952.67|3943.97|3951.93|3943.23|31
1630697230000|2021-09-03 19:27:10|3952|3943.3|3951.97|3943.27|3952.42|3943.72|3951.97|3943.27|27
1630697240000|2021-09-03 19:27:20|3951.89|3943.19|3952.57|3943.87|3952.64|3943.94|3951.89|3943.19|23
1630697250000|2021-09-03 19:27:30|3952.64|3943.94|3952.61|3943.91|3952.66|3943.96|3952.53|3943.83|33
1630697260000|2021-09-03 19:27:40|3952.59|3943.89|3952.58|3943.88|3952.77|3944.07|3952.57|3943.87|32
1630697270000|2021-09-03 19:27:50|3952.57|3943.87|3952.73|3944.03|3952.84|3944.14|3952.4|3943.7|32
1630697280000|2021-09-03 19:28:00|3952.74|3944.04|3952.93|3944.23|3953.16|3944.46|3952.46|3943.76|23
1630697290000|2021-09-03 19:28:10|3953.02|3944.32|3953.59|3944.89|3954.25|3945.55|3952.83|3944.13|30
1630697300000|2021-09-03 19:28:20|3954.02|3945.32|3953.22|3944.52|3954.08|3945.38|3953.22|3944.52|36
1630697310000|2021-09-03 19:28:30|3953.34|3944.64|3953.44|3944.74|3953.77|3945.07|3953.12|3944.42|37
1630697320000|2021-09-03 19:28:40|3953.38|3944.68|3953.67|3944.97|3953.84|3945.14|3953.25|3944.55|31
1630697330000|2021-09-03 19:28:50|3953.75|3945.05|3953.58|3944.88|3953.99|3945.29|3953.52|3944.82|33
1630697340000|2021-09-03 19:29:00|3953.56|3944.86|3953.78|3945.08|3953.81|3945.11|3953.5|3944.8|31
1630697350000|2021-09-03 19:29:10|3953.67|3944.97|3953.13|3944.43|3953.67|3944.97|3952.69|3943.99|36
1630697360000|2021-09-03 19:29:20|3952.73|3944.03|3953.14|3944.44|3953.43|3944.73|3951.4|3942.7|38
1630697370000|2021-09-03 19:29:30|3953.18|3944.48|3953.12|3944.42|3953.42|3944.72|3952.4|3943.7|35
1630697380000|2021-09-03 19:29:40|3952.52|3943.82|3952.65|3943.95|3952.66|3943.96|3952.39|3943.69|24
1630697390000|2021-09-03 19:29:50|3952.63|3943.93|3953.14|3944.44|3953.26|3944.56|3952.63|3943.93|12
1630697400000|2021-09-03 19:30:00|3953.11|3944.41|3953.07|3944.37|3953.14|3944.44|3952.85|3944.15|29
1630697410000|2021-09-03 19:30:10|3952.92|3944.22|3955.34|3946.64|3955.34|3946.64|3952.9|3944.2|21
1630697420000|2021-09-03 19:30:20|3955.25|3946.55|3955.88|3947.18|3955.88|3947.18|3955.22|3946.52|17
1630697430000|2021-09-03 19:30:30|3955.82|3947.12|3956.9|3948.2|3956.9|3948.2|3955.78|3947.08|25
1630697440000|2021-09-03 19:30:40|3957.66|3948.96|3957.82|3949.12|3958.06|3949.36|3957.59|3948.89|29
1630697450000|2021-09-03 19:30:50|3957.6|3948.9|3956.51|3947.81|3957.68|3948.98|3956.22|3947.52|34
1630697460000|2021-09-03 19:31:00|3956.48|3947.78|3955.83|3947.13|3956.81|3948.11|3955.28|3946.58|38
1630697470000|2021-09-03 19:31:10|3955.11|3946.41|3954.87|3946.17|3955.79|3947.09|3954.87|3946.17|37
1630697480000|2021-09-03 19:31:20|3954.55|3945.85|3953.64|3944.94|3954.55|3945.85|3953.42|3944.72|38
1630697490000|2021-09-03 19:31:30|3953.7|3945|3953.57|3944.87|3953.79|3945.09|3953.36|3944.66|29
1630697500000|2021-09-03 19:31:40|3953.6|3944.9|3953.96|3945.26|3954.59|3945.89|3953.6|3944.9|35
1630697510000|2021-09-03 19:31:50|3953.88|3945.18|3954.02|3945.32|3954.1|3945.4|3953.61|3944.91|24
1630697520000|2021-09-03 19:32:00|3954|3945.3|3952.64|3943.94|3954.17|3945.47|3952.64|3943.94|24
1630697530000|2021-09-03 19:32:10|3952.65|3943.95|3952.97|3944.27|3952.97|3944.27|3952.5|3943.8|17
1630697540000|2021-09-03 19:32:20|3952.93|3944.23|3953.36|3944.66|3953.73|3945.03|3952.77|3944.07|14
1630697550000|2021-09-03 19:32:30|3953.39|3944.69|3953.22|3944.52|3953.79|3945.09|3953.11|3944.41|35
1630697560000|2021-09-03 19:32:40|3953.25|3944.55|3953.3|3944.6|3953.3|3944.6|3952.76|3944.06|21
1630697570000|2021-09-03 19:32:50|3953.27|3944.57|3951|3942.3|3953.27|3944.57|3951|3942.3|25
1630697580000|2021-09-03 19:33:00|3950.88|3942.18|3950.2|3941.5|3950.88|3942.18|3949.87|3941.17|27
1630697590000|2021-09-03 19:33:10|3950.25|3941.55|3950.46|3941.76|3950.46|3941.76|3950.18|3941.48|27
1630697600000|2021-09-03 19:33:20|3950.82|3942.12|3951.79|3943.09|3952.03|3943.33|3950.82|3942.12|24
1630697610000|2021-09-03 19:33:30|3951.84|3943.14|3951.38|3942.68|3952.4|3943.7|3951.2|3942.5|31
1630697620000|2021-09-03 19:33:40|3951.39|3942.69|3951.57|3942.87|3951.57|3942.87|3951.28|3942.58|33
1630697630000|2021-09-03 19:33:50|3951.91|3943.21|3952.41|3943.71|3952.59|3943.89|3951.91|3943.21|31
1630697640000|2021-09-03 19:34:00|3952.43|3943.73|3950.94|3942.24|3952.47|3943.77|3950.94|3942.24|37
1630697650000|2021-09-03 19:34:10|3951.06|3942.36|3952.28|3943.58|3952.33|3943.63|3949.76|3941.06|36
1630697660000|2021-09-03 19:34:20|3951.88|3943.18|3953.48|3944.78|3953.71|3945.01|3951.78|3943.08|27
1630697670000|2021-09-03 19:34:30|3953.52|3944.82|3954.05|3945.35|3954.05|3945.35|3953.24|3944.54|27
1630697680000|2021-09-03 19:34:40|3954.2|3945.5|3954.15|3945.45|3954.42|3945.72|3954.15|3945.45|30
1630697690000|2021-09-03 19:34:50|3954.19|3945.49|3953.6|3944.9|3954.29|3945.59|3952.69|3943.99|27
1630697700000|2021-09-03 19:35:00|3953.58|3944.88|3952.91|3944.21|3953.62|3944.92|3952.24|3943.54|37
1630697710000|2021-09-03 19:35:10|3951.93|3943.23|3951.58|3942.88|3952.28|3943.58|3951.19|3942.49|37
1630697720000|2021-09-03 19:35:20|3951.61|3942.91|3951.44|3942.74|3952.12|3943.42|3951.24|3942.54|35
1630697730000|2021-09-03 19:35:30|3951.22|3942.52|3951.59|3942.89|3952.09|3943.39|3950.66|3941.96|35
1630697740000|2021-09-03 19:35:40|3951.06|3942.36|3950.18|3941.48|3951.57|3942.87|3949.98|3941.28|36
1630697750000|2021-09-03 19:35:50|3950.17|3941.47|3949.99|3941.29|3950.62|3941.92|3949.91|3941.21|12
1630697760000|2021-09-03 19:36:00|3949.86|3941.16|3949.8|3941.1|3950.28|3941.58|3949.66|3940.96|13
1630697770000|2021-09-03 19:36:10|3949.68|3940.98|3949.8|3941.1|3949.8|3941.1|3949.68|3940.98|2
1630697780000|2021-09-03 19:36:20|3949.67|3940.97|3948.3|3939.6|3949.68|3940.98|3948.14|3939.44|9
1630697790000|2021-09-03 19:36:30|3947.89|3939.19|3949.05|3940.35|3949.16|3940.46|3947.89|3939.19|25
1630697800000|2021-09-03 19:36:40|3949.01|3940.31|3949.62|3940.92|3949.92|3941.22|3948.76|3940.06|31
1630697810000|2021-09-03 19:36:50|3949.56|3940.86|3950.34|3941.64|3950.62|3941.92|3949.39|3940.69|38
1630697820000|2021-09-03 19:37:00|3950.19|3941.49|3950.36|3941.66|3950.43|3941.73|3949.9|3941.2|38
1630697830000|2021-09-03 19:37:10|3950.28|3941.58|3950.62|3941.92|3950.74|3942.04|3950.26|3941.56|30
1630697840000|2021-09-03 19:37:20|3950.43|3941.73|3952.74|3944.04|3953.34|3944.64|3950.36|3941.66|33
1630697850000|2021-09-03 19:37:30|3952.76|3944.06|3953.2|3944.5|3953.26|3944.56|3952.39|3943.69|34
1630697860000|2021-09-03 19:37:40|3952.71|3944.01|3951.64|3942.94|3952.71|3944.01|3951.01|3942.31|39
1630697870000|2021-09-03 19:37:50|3951.59|3942.89|3951.69|3942.99|3951.81|3943.11|3951.58|3942.88|33
1630697880000|2021-09-03 19:38:00|3951.58|3942.88|3950.98|3942.28|3951.99|3943.29|3950.5|3941.8|37
1630697890000|2021-09-03 19:38:10|3950.76|3942.06|3950.51|3941.81|3951.17|3942.47|3950.44|3941.74|34
1630697900000|2021-09-03 19:38:20|3950.65|3941.95|3950.71|3942.01|3950.71|3942.01|3950.46|3941.76|28
1630697910000|2021-09-03 19:38:30|3950.69|3941.99|3950.55|3941.85|3950.88|3942.18|3950.25|3941.55|34
1630697920000|2021-09-03 19:38:40|3950.64|3941.94|3950.68|3941.98|3951.09|3942.39|3950.51|3941.81|29
1630697930000|2021-09-03 19:38:50|3951.09|3942.39|3950.59|3941.89|3951.23|3942.53|3950.37|3941.67|22
1630697940000|2021-09-03 19:39:00|3950.44|3941.74|3950.4|3941.7|3951.38|3942.68|3950.4|3941.7|25
1630697950000|2021-09-03 19:39:10|3950.63|3941.93|3952.09|3943.39|3952.09|3943.39|3950.34|3941.64|36
1630697960000|2021-09-03 19:39:20|3951.97|3943.27|3951.53|3942.83|3952.1|3943.4|3951.18|3942.48|37
1630697970000|2021-09-03 19:39:30|3951.8|3943.1|3951.35|3942.65|3951.94|3943.24|3951.11|3942.41|35
1630697980000|2021-09-03 19:39:40|3951.65|3942.95|3951.61|3942.91|3951.81|3943.11|3951.3|3942.6|38
1630697990000|2021-09-03 19:39:50|3951.82|3943.12|3951.73|3943.03|3952.01|3943.31|3951.41|3942.71|37
1630698000000|2021-09-03 19:40:00|3951.85|3943.15|3951.39|3942.69|3951.85|3943.15|3951.29|3942.59|32
1630698010000|2021-09-03 19:40:10|3951.54|3942.84|3948.19|3939.49|3951.89|3943.19|3948.03|3939.33|38
1630698020000|2021-09-03 19:40:20|3948.14|3939.44|3947.91|3939.21|3948.27|3939.57|3947.65|3938.95|30
1630698030000|2021-09-03 19:40:30|3947.96|3939.26|3948.35|3939.65|3948.35|3939.65|3947.16|3938.46|22
1630698040000|2021-09-03 19:40:40|3948.53|3939.83|3947.31|3938.61|3948.53|3939.83|3947.21|3938.51|26
1630698050000|2021-09-03 19:40:50|3947.32|3938.62|3948.25|3939.55|3948.38|3939.68|3946.8|3938.1|16
1630698060000|2021-09-03 19:41:00|3948.24|3939.54|3948.14|3939.44|3948.28|3939.58|3946.76|3938.06|28
1630698070000|2021-09-03 19:41:10|3948|3939.3|3945.45|3936.75|3948|3939.3|3945.27|3936.57|35
1630698080000|2021-09-03 19:41:20|3945.56|3936.86|3943.98|3935.28|3945.56|3936.86|3943.51|3934.81|36
1630698090000|2021-09-03 19:41:30|3943.88|3935.18|3943.57|3934.87|3943.98|3935.28|3943.31|3934.61|30
1630698100000|2021-09-03 19:41:40|3943.53|3934.83|3943.31|3934.61|3944.46|3935.76|3943.31|3934.61|35
1630698110000|2021-09-03 19:41:50|3943.24|3934.54|3943.6|3934.9|3944.02|3935.32|3943.24|3934.54|32
1630698120000|2021-09-03 19:42:00|3943.61|3934.91|3943.32|3934.62|3944.38|3935.68|3943.25|3934.55|35
1630698130000|2021-09-03 19:42:10|3943.29|3934.59|3941.7|3933|3943.29|3934.59|3941.63|3932.93|29
1630698140000|2021-09-03 19:42:20|3941.66|3932.96|3941.46|3932.76|3941.73|3933.03|3941.32|3932.62|34
1630698150000|2021-09-03 19:42:30|3941.49|3932.79|3942.81|3934.11|3942.84|3934.14|3941.29|3932.59|32
1630698160000|2021-09-03 19:42:40|3942.74|3934.04|3943.88|3935.18|3943.88|3935.18|3942.69|3933.99|36
1630698170000|2021-09-03 19:42:50|3943.84|3935.14|3941.76|3933.06|3943.84|3935.14|3941.72|3933.02|32
1630698180000|2021-09-03 19:43:00|3941.85|3933.15|3942.09|3933.39|3942.55|3933.85|3941.7|3933|37
1630698190000|2021-09-03 19:43:10|3942.14|3933.44|3943.66|3934.96|3943.76|3935.06|3942.05|3933.35|34
1630698200000|2021-09-03 19:43:20|3943.69|3934.99|3941.93|3933.23|3943.76|3935.06|3941.68|3932.98|38
1630698210000|2021-09-03 19:43:30|3941.78|3933.08|3942.73|3934.03|3942.73|3934.03|3941.65|3932.95|35
1630698220000|2021-09-03 19:43:40|3943.18|3934.48|3944.8|3936.1|3945.41|3936.71|3943.16|3934.46|38
1630698230000|2021-09-03 19:43:50|3944.46|3935.76|3945.18|3936.48|3945.3|3936.6|3944.38|3935.68|33
1630698240000|2021-09-03 19:44:00|3944.26|3935.56|3947|3938.3|3947.57|3938.87|3944.22|3935.52|38
1630698250000|2021-09-03 19:44:10|3946.68|3937.98|3945.94|3937.24|3946.77|3938.07|3945.75|3937.05|35
1630698260000|2021-09-03 19:44:20|3946.2|3937.5|3946.35|3937.65|3946.46|3937.76|3945.87|3937.17|39
1630698270000|2021-09-03 19:44:30|3946.14|3937.44|3946.28|3937.58|3946.49|3937.79|3945.06|3936.36|37
1630698280000|2021-09-03 19:44:40|3946.14|3937.44|3945.55|3936.85|3946.31|3937.61|3945.2|3936.5|36
1630698290000|2021-09-03 19:44:50|3945.54|3936.84|3946.28|3937.58|3946.49|3937.79|3945.33|3936.63|24
1630698300000|2021-09-03 19:45:00|3946.17|3937.47|3944.8|3936.1|3946.61|3937.91|3944.8|3936.1|36
1630698310000|2021-09-03 19:45:10|3944.9|3936.2|3945.34|3936.64|3945.34|3936.64|3944.74|3936.04|38
1630698320000|2021-09-03 19:45:20|3945.33|3936.63|3945.46|3936.76|3945.59|3936.89|3945.06|3936.36|34
1630698330000|2021-09-03 19:45:30|3945.58|3936.88|3946.03|3937.33|3946.42|3937.72|3945.54|3936.84|31
1630698340000|2021-09-03 19:45:40|3945.65|3936.95|3945.72|3937.02|3945.85|3937.15|3945.37|3936.67|37
1630698350000|2021-09-03 19:45:50|3945.62|3936.92|3945.62|3936.92|3945.62|3936.92|3945.42|3936.72|22
1630698360000|2021-09-03 19:46:00|3945.71|3937.01|3946.27|3937.57|3946.27|3937.57|3945.59|3936.89|20
1630698370000|2021-09-03 19:46:10|3946.04|3937.34|3947.19|3938.49|3947.27|3938.57|3946.04|3937.34|27
1630698380000|2021-09-03 19:46:20|3947.31|3938.61|3947.79|3939.09|3947.88|3939.18|3947.28|3938.58|30
1630698390000|2021-09-03 19:46:30|3947.8|3939.1|3947.96|3939.26|3948.46|3939.76|3947.56|3938.86|28
1630698400000|2021-09-03 19:46:40|3948.18|3939.48|3947.9|3939.2|3948.49|3939.79|3947.81|3939.11|33
1630698410000|2021-09-03 19:46:50|3947.85|3939.15|3949.02|3940.32|3949.02|3940.32|3947.85|3939.15|36
1630698420000|2021-09-03 19:47:00|3949.14|3940.44|3948.09|3939.39|3949.14|3940.44|3947.55|3938.85|35
1630698430000|2021-09-03 19:47:10|3947.79|3939.09|3948.17|3939.47|3948.2|3939.5|3947.62|3938.92|30
1630698440000|2021-09-03 19:47:20|3948.61|3939.91|3947.89|3939.19|3949.07|3940.37|3947.7|3939|36
1630698450000|2021-09-03 19:47:30|3948.15|3939.45|3948.06|3939.36|3948.25|3939.55|3947.66|3938.96|26
1630698460000|2021-09-03 19:47:40|3948.25|3939.55|3947.88|3939.18|3948.25|3939.55|3947.69|3938.99|27
1630698470000|2021-09-03 19:47:50|3947.84|3939.14|3947.66|3938.96|3947.91|3939.21|3947.55|3938.85|23
1630698480000|2021-09-03 19:48:00|3948.11|3939.41|3947.68|3938.98|3948.11|3939.41|3947.54|3938.84|31
1630698490000|2021-09-03 19:48:10|3947.63|3938.93|3946.77|3938.07|3947.74|3939.04|3946.57|3937.87|32
1630698500000|2021-09-03 19:48:20|3946.92|3938.22|3947.61|3938.91|3947.74|3939.04|3946.79|3938.09|35
1630698510000|2021-09-03 19:48:30|3947.76|3939.06|3947.93|3939.23|3948.11|3939.41|3947.7|3939|20
1630698520000|2021-09-03 19:48:40|3947.83|3939.13|3947.61|3938.91|3948.5|3939.8|3947.52|3938.82|25
1630698530000|2021-09-03 19:48:50|3948.01|3939.31|3947.46|3938.76|3948.26|3939.56|3947.27|3938.57|35
1630698540000|2021-09-03 19:49:00|3947.44|3938.74|3948.02|3939.32|3948.16|3939.46|3947.44|3938.74|29
1630698550000|2021-09-03 19:49:10|3947.91|3939.21|3946.32|3937.62|3948.12|3939.42|3945.85|3937.15|36
1630698560000|2021-09-03 19:49:20|3946.31|3937.61|3945.12|3936.42|3946.31|3937.61|3945.06|3936.36|36
1630698570000|2021-09-03 19:49:30|3945.13|3936.43|3944.89|3936.19|3945.13|3936.43|3944.72|3936.02|25
1630698580000|2021-09-03 19:49:40|3944.92|3936.22|3943.97|3935.27|3944.94|3936.24|3943.7|3935|26
1630698590000|2021-09-03 19:49:50|3944.07|3935.37|3944.55|3935.85|3944.55|3935.85|3944.07|3935.37|24
1630698600000|2021-09-03 19:50:00|3944.47|3935.77|3944.32|3935.62|3944.53|3935.83|3944.27|3935.57|23
1630698610000|2021-09-03 19:50:10|3944.33|3935.63|3944.71|3936.01|3944.73|3936.03|3944.31|3935.61|20
1630698620000|2021-09-03 19:50:20|3944.74|3936.04|3944.11|3935.41|3944.87|3936.17|3944.11|3935.41|35
1630698630000|2021-09-03 19:50:30|3944.14|3935.44|3943.07|3934.37|3944.37|3935.67|3943.03|3934.33|33
1630698640000|2021-09-03 19:50:40|3943.03|3934.33|3944.44|3935.74|3944.49|3935.79|3942.99|3934.29|36
1630698650000|2021-09-03 19:50:50|3944.49|3935.79|3943.97|3935.27|3944.59|3935.89|3943.7|3935|40
1630698660000|2021-09-03 19:51:00|3943.96|3935.26|3944.27|3935.57|3944.27|3935.57|3943.96|3935.26|27
1630698670000|2021-09-03 19:51:10|3944.15|3935.45|3944.19|3935.49|3944.64|3935.94|3943.96|3935.26|17
1630698680000|2021-09-03 19:51:20|3944.44|3935.74|3944.37|3935.67|3944.69|3935.99|3944.16|3935.46|30
1630698690000|2021-09-03 19:51:30|3944.62|3935.92|3944.65|3935.95|3944.85|3936.15|3944.3|3935.6|27
1630698700000|2021-09-03 19:51:40|3944.37|3935.67|3944.21|3935.51|3944.62|3935.92|3944.13|3935.43|28
1630698710000|2021-09-03 19:51:50|3944.15|3935.45|3944.46|3935.76|3944.55|3935.85|3944.11|3935.41|25
1630698720000|2021-09-03 19:52:00|3944.39|3935.69|3945.71|3937.01|3947.46|3938.76|3944.39|3935.69|34
1630698730000|2021-09-03 19:52:10|3945.62|3936.92|3945.6|3936.9|3945.83|3937.13|3945.51|3936.81|33
1630698740000|2021-09-03 19:52:20|3945.57|3936.87|3944.22|3935.52|3945.85|3937.15|3944.22|3935.52|31
1630698750000|2021-09-03 19:52:30|3944.28|3935.58|3943.79|3935.09|3944.59|3935.89|3943.62|3934.92|39
1630698760000|2021-09-03 19:52:40|3943.57|3934.87|3942.84|3934.14|3943.57|3934.87|3942.84|3934.14|28
1630698770000|2021-09-03 19:52:50|3942.87|3934.17|3940.6|3931.9|3942.87|3934.17|3940.27|3931.57|34
1630698780000|2021-09-03 19:53:00|3940.55|3931.85|3941.06|3932.36|3941.44|3932.74|3940.53|3931.83|39
1630698790000|2021-09-03 19:53:10|3941.08|3932.38|3941.32|3932.62|3941.63|3932.93|3940.41|3931.71|35
1630698800000|2021-09-03 19:53:20|3941.44|3932.74|3943.44|3934.74|3943.53|3934.83|3941.35|3932.65|36
1630698810000|2021-09-03 19:53:30|3943.38|3934.68|3943.29|3934.59|3944.05|3935.35|3942.92|3934.22|32
1630698820000|2021-09-03 19:53:40|3943.24|3934.54|3943.9|3935.2|3944.2|3935.5|3943.19|3934.49|32
1630698830000|2021-09-03 19:53:50|3943.87|3935.17|3946.8|3938.1|3947.04|3938.34|3943.83|3935.13|29
1630698840000|2021-09-03 19:54:00|3946.58|3937.88|3946.51|3937.81|3946.74|3938.04|3946.19|3937.49|34
1630698850000|2021-09-03 19:54:10|3946.48|3937.78|3946.57|3937.87|3946.84|3938.14|3946.47|3937.77|35
1630698860000|2021-09-03 19:54:20|3946.41|3937.71|3948.84|3940.14|3949.02|3940.32|3946.41|3937.71|39
1630698870000|2021-09-03 19:54:30|3948.69|3939.99|3948.72|3940.02|3949.04|3940.34|3948.31|3939.61|30
1630698880000|2021-09-03 19:54:40|3948.59|3939.89|3947.62|3938.92|3950.01|3941.31|3947.62|3938.92|32
1630698890000|2021-09-03 19:54:50|3947.43|3938.73|3947.76|3939.06|3948.33|3939.63|3947.43|3938.73|26
1630698900000|2021-09-03 19:55:00|3947.79|3939.09|3948.6|3939.9|3948.81|3940.11|3947.09|3938.39|31
1630698910000|2021-09-03 19:55:10|3948.37|3939.67|3947.86|3939.16|3948.37|3939.67|3947.53|3938.83|33
1630698920000|2021-09-03 19:55:20|3947.85|3939.15|3947.03|3938.33|3947.86|3939.16|3947.03|3938.33|24
1630698930000|2021-09-03 19:55:30|3947.05|3938.35|3947.2|3938.5|3947.7|3939|3947.05|3938.35|26
1630698940000|2021-09-03 19:55:40|3947.23|3938.53|3946.71|3938.01|3947.44|3938.74|3946.6|3937.9|16
1630698950000|2021-09-03 19:55:50|3946.83|3938.13|3947.52|3938.82|3947.85|3939.15|3946.83|3938.13|35
1630698960000|2021-09-03 19:56:00|3947.45|3938.75|3947.57|3938.87|3947.72|3939.02|3947.24|3938.54|35
1630698970000|2021-09-03 19:56:10|3947.47|3938.77|3947.44|3938.74|3947.54|3938.84|3947.09|3938.39|36
1630698980000|2021-09-03 19:56:20|3947.45|3938.75|3948.18|3939.48|3948.49|3939.79|3947.42|3938.72|35
1630698990000|2021-09-03 19:56:30|3948.23|3939.53|3948.03|3939.33|3948.24|3939.54|3947.84|3939.14|33
1630699000000|2021-09-03 19:56:40|3948.07|3939.37|3947.96|3939.26|3948.22|3939.52|3947.96|3939.26|34
1630699010000|2021-09-03 19:56:50|3947.97|3939.27|3948.1|3939.4|3948.1|3939.4|3947.96|3939.26|26
1630699020000|2021-09-03 19:57:00|3948.12|3939.42|3948.39|3939.69|3948.39|3939.69|3948.06|3939.36|29
1630699030000|2021-09-03 19:57:10|3948.35|3939.65|3948.33|3939.63|3948.74|3940.04|3948.11|3939.41|26
1630699040000|2021-09-03 19:57:20|3948.34|3939.64|3948.4|3939.7|3949.01|3940.31|3948.33|3939.63|13
1630699050000|2021-09-03 19:57:30|3948.39|3939.69|3948.84|3940.14|3948.86|3940.16|3948.35|3939.65|24
1630699060000|2021-09-03 19:57:40|3948.72|3940.02|3948.39|3939.69|3948.76|3940.06|3948.39|3939.69|27
1630699070000|2021-09-03 19:57:50|3948.45|3939.75|3947.55|3938.85|3948.45|3939.75|3947.39|3938.69|30
1630699080000|2021-09-03 19:58:00|3947.6|3938.9|3947.76|3939.06|3947.95|3939.25|3947.6|3938.9|24
1630699090000|2021-09-03 19:58:10|3947.7|3939|3947.64|3938.94|3947.84|3939.14|3947.37|3938.67|27
1630699100000|2021-09-03 19:58:20|3947.62|3938.92|3947.58|3938.88|3947.78|3939.08|3947.48|3938.78|29
1630699110000|2021-09-03 19:58:30|3947.59|3938.89|3947.62|3938.92|3947.74|3939.04|3947.3|3938.6|35
1630699120000|2021-09-03 19:58:40|3947.57|3938.87|3947.73|3939.03|3947.98|3939.28|3947.3|3938.6|33
1630699130000|2021-09-03 19:58:50|3947.71|3939.01|3947.68|3938.98|3947.8|3939.1|3947.3|3938.6|28
1630699140000|2021-09-03 19:59:00|3947.59|3938.89|3947.65|3938.95|3947.75|3939.05|3947.1|3938.4|30
1630699150000|2021-09-03 19:59:10|3947.69|3938.99|3947.79|3939.09|3947.79|3939.09|3946.93|3938.23|33
1630699160000|2021-09-03 19:59:20|3947.62|3938.92|3948.12|3939.42|3948.32|3939.62|3947.62|3938.92|29
1630699170000|2021-09-03 19:59:30|3948.1|3939.4|3949.99|3941.29|3950.03|3941.33|3948.05|3939.35|35
1630699180000|2021-09-03 19:59:40|3949.98|3941.28|3950.54|3941.84|3950.56|3941.86|3949.8|3941.1|39
1630699190000|2021-09-03 19:59:50|3950.53|3941.83|3949.51|3940.81|3950.67|3941.97|3949.27|3940.57|38
1630699200000|2021-09-03 20:00:00|3949.69|3940.99|3949.07|3940.37|3949.69|3940.99|3948.82|3940.12|40
1630699210000|2021-09-03 20:00:10|3949.13|3940.43|3947.9|3939.2|3949.34|3940.64|3947.9|3939.2|38
1630699220000|2021-09-03 20:00:20|3947.66|3938.96|3947.56|3938.86|3948.2|3939.5|3947.53|3938.83|20
1630699230000|2021-09-03 20:00:30|3947.87|3939.17|3948.01|3939.31|3948.2|3939.5|3947.54|3938.84|13
1630699240000|2021-09-03 20:00:40|3948|3939.3|3947.49|3938.79|3948.06|3939.36|3947.49|3938.79|23
1630699250000|2021-09-03 20:00:50|3947.09|3938.39|3946.27|3937.57|3947.58|3938.88|3946.26|3937.56|18
1630699260000|2021-09-03 20:01:00|3946.26|3937.56|3945.1|3936.4|3946.46|3937.76|3944.88|3936.18|21
1630699270000|2021-09-03 20:01:10|3945.08|3936.38|3940.22|3931.52|3945.08|3936.38|3940.22|3931.52|34
1630699280000|2021-09-03 20:01:20|3940.18|3931.48|3940.38|3931.68|3940.5|3931.8|3939.84|3931.14|34
1630699290000|2021-09-03 20:01:30|3940.35|3931.65|3942.35|3933.65|3942.4|3933.7|3940.18|3931.48|38
1630699300000|2021-09-03 20:01:40|3942.54|3933.84|3942.16|3933.46|3942.54|3933.84|3941.82|3933.12|38
1630699310000|2021-09-03 20:01:50|3942.2|3933.5|3941.45|3932.75|3942.23|3933.53|3941.3|3932.6|36
1630699320000|2021-09-03 20:02:00|3941.47|3932.77|3941.4|3932.7|3941.56|3932.86|3941.32|3932.62|30
1630699330000|2021-09-03 20:02:10|3941.46|3932.76|3941.54|3932.84|3941.58|3932.88|3941.38|3932.68|21
1630699340000|2021-09-03 20:02:20|3941.59|3932.89|3943.44|3934.74|3943.44|3934.74|3941.59|3932.89|21
1630699350000|2021-09-03 20:02:30|3943.66|3934.96|3943.94|3935.24|3944.25|3935.55|3943.66|3934.96|30
1630699360000|2021-09-03 20:02:40|3943.86|3935.16|3943.9|3935.2|3944|3935.3|3943.86|3935.16|17
1630699370000|2021-09-03 20:02:50|3943.92|3935.22|3944.27|3935.57|3944.43|3935.73|3943.87|3935.17|27
1630699380000|2021-09-03 20:03:00|3944.24|3935.54|3942.83|3934.13|3944.24|3935.54|3942.64|3933.94|31
1630699390000|2021-09-03 20:03:10|3942.86|3934.16|3942.56|3933.86|3942.88|3934.18|3942.26|3933.56|37
1630699400000|2021-09-03 20:03:20|3942.26|3933.56|3941.17|3932.47|3942.26|3933.56|3940.72|3932.02|39
1630699410000|2021-09-03 20:03:30|3941.21|3932.51|3940.63|3931.93|3941.21|3932.51|3940.24|3931.54|31
1630699420000|2021-09-03 20:03:40|3940.6|3931.9|3940.62|3931.92|3940.72|3932.02|3940.6|3931.9|13
1630699430000|2021-09-03 20:03:50|3940.73|3932.03|3940.74|3932.04|3940.82|3932.12|3940.6|3931.9|27
1630699440000|2021-09-03 20:04:00|3940.76|3932.06|3941.69|3932.99|3942.21|3933.51|3940.76|3932.06|35
1630699450000|2021-09-03 20:04:10|3941.72|3933.02|3942.1|3933.4|3942.52|3933.82|3941.54|3932.84|31
1630699460000|2021-09-03 20:04:20|3942.03|3933.33|3941.26|3932.56|3942.09|3933.39|3941.24|3932.54|28
1630699470000|2021-09-03 20:04:30|3941.24|3932.54|3940.91|3932.21|3941.45|3932.75|3940.88|3932.18|33
1630699480000|2021-09-03 20:04:40|3940.88|3932.18|3941|3932.3|3941|3932.3|3940.82|3932.12|25
1630699490000|2021-09-03 20:04:50|3940.99|3932.29|3941.63|3932.93|3941.88|3933.18|3940.95|3932.25|28
1630699500000|2021-09-03 20:05:00|3941.87|3933.17|3941.81|3933.11|3941.91|3933.21|3941.69|3932.99|28
1630699510000|2021-09-03 20:05:10|3941.85|3933.15|3941.59|3932.89|3942.12|3933.42|3941.59|3932.89|34
1630699520000|2021-09-03 20:05:20|3941.63|3932.93|3941.41|3932.71|3941.79|3933.09|3941.41|3932.71|33
1630699530000|2021-09-03 20:05:30|3941.23|3932.53|3940.86|3932.16|3941.23|3932.53|3940.79|3932.09|26
1630699540000|2021-09-03 20:05:40|3940.82|3932.12|3940.38|3931.68|3940.99|3932.29|3939.64|3930.94|32
1630699550000|2021-09-03 20:05:50|3940.46|3931.76|3940.25|3931.55|3940.46|3931.76|3940.2|3931.5|31
1630699560000|2021-09-03 20:06:00|3940.27|3931.57|3940.57|3931.87|3940.57|3931.87|3940.27|3931.57|36
1630699570000|2021-09-03 20:06:10|3940.51|3931.81|3940.56|3931.86|3940.61|3931.91|3940.36|3931.66|29
1630699580000|2021-09-03 20:06:20|3940.59|3931.89|3941.91|3933.21|3941.91|3933.21|3940.58|3931.88|17
1630699590000|2021-09-03 20:06:30|3941.84|3933.14|3942.05|3933.35|3942.23|3933.53|3941.84|3933.14|34
1630699600000|2021-09-03 20:06:40|3942.04|3933.34|3942.32|3933.62|3942.94|3934.24|3942.04|3933.34|26
1630699610000|2021-09-03 20:06:50|3942.3|3933.6|3941.75|3933.05|3942.34|3933.64|3941.07|3932.37|37
1630699620000|2021-09-03 20:07:00|3941.77|3933.07|3941.53|3932.83|3942.05|3933.35|3941.51|3932.81|36
1630699630000|2021-09-03 20:07:10|3941.55|3932.85|3941.06|3932.36|3941.94|3933.24|3941.06|3932.36|34
1630699640000|2021-09-03 20:07:20|3941.1|3932.4|3940.49|3931.79|3941.1|3932.4|3940.45|3931.75|29
1630699650000|2021-09-03 20:07:30|3940.53|3931.83|3940.58|3931.88|3940.65|3931.95|3940.53|3931.83|24
1630699660000|2021-09-03 20:07:40|3940.59|3931.89|3941.83|3933.13|3941.83|3933.13|3940.44|3931.74|26
1630699670000|2021-09-03 20:07:50|3941.81|3933.11|3942.67|3933.97|3942.69|3933.99|3941.81|3933.11|36
1630699680000|2021-09-03 20:08:00|3942.68|3933.98|3943.05|3934.35|3943.09|3934.39|3942.49|3933.79|31
1630699690000|2021-09-03 20:08:10|3943.02|3934.32|3944.37|3935.67|3944.37|3935.67|3942.91|3934.21|32
1630699700000|2021-09-03 20:08:20|3944.41|3935.71|3945.04|3936.34|3945.28|3936.58|3944.41|3935.71|32
1630699710000|2021-09-03 20:08:30|3945.03|3936.33|3943.28|3934.58|3945.03|3936.33|3943.28|3934.58|35
1630699720000|2021-09-03 20:08:40|3943.3|3934.6|3942.92|3934.22|3943.41|3934.71|3942.49|3933.79|37
1630699730000|2021-09-03 20:08:50|3942.89|3934.19|3946.91|3938.21|3946.91|3938.21|3942.89|3934.19|36
1630699740000|2021-09-03 20:09:00|3946.94|3938.24|3946.92|3938.22|3947.06|3938.36|3946.81|3938.11|28
1630699750000|2021-09-03 20:09:10|3946.83|3938.13|3945.48|3936.78|3946.83|3938.13|3945.27|3936.57|37
1630699760000|2021-09-03 20:09:20|3945.51|3936.81|3945.36|3936.66|3945.52|3936.82|3945.25|3936.55|32
1630699770000|2021-09-03 20:09:30|3945.38|3936.68|3942.95|3934.25|3945.47|3936.77|3942.66|3933.96|35
1630699780000|2021-09-03 20:09:40|3942.87|3934.17|3942.86|3934.16|3943|3934.3|3942.73|3934.03|26
1630699790000|2021-09-03 20:09:50|3942.87|3934.17|3943.18|3934.48|3943.3|3934.6|3942.86|3934.16|19
1630699800000|2021-09-03 20:10:00|3943.2|3934.5|3943.11|3934.41|3943.21|3934.51|3943.02|3934.32|23
1630699810000|2021-09-03 20:10:10|3943.1|3934.4|3943.22|3934.52|3943.3|3934.6|3942.91|3934.21|25
1630699820000|2021-09-03 20:10:20|3943.24|3934.54|3943.22|3934.52|3943.24|3934.54|3942.94|3934.24|29
1630699830000|2021-09-03 20:10:30|3943.19|3934.49|3942.85|3934.15|3943.19|3934.49|3942.85|3934.15|22
1630699840000|2021-09-03 20:10:40|3942.88|3934.18|3943.29|3934.59|3943.29|3934.59|3942.88|3934.18|28
1630699850000|2021-09-03 20:10:50|3943.28|3934.58|3945.24|3936.54|3945.24|3936.54|3943.24|3934.54|39
1630699860000|2021-09-03 20:11:00|3945.28|3936.58|3946.95|3938.25|3946.99|3938.29|3945.27|3936.57|35
1630699870000|2021-09-03 20:11:10|3946.9|3938.2|3947.16|3938.46|3947.28|3938.58|3946.74|3938.04|35
1630699880000|2021-09-03 20:11:20|3947.17|3938.47|3946.36|3937.66|3947.17|3938.47|3946.04|3937.34|36
1630699890000|2021-09-03 20:11:30|3946.35|3937.65|3946.57|3937.87|3946.68|3937.98|3946.32|3937.62|33
1630699900000|2021-09-03 20:11:40|3946.52|3937.82|3947.6|3938.9|3947.71|3939.01|3946.47|3937.77|31
1630699910000|2021-09-03 20:11:50|3947.64|3938.94|3947.66|3938.96|3947.9|3939.2|3947.54|3938.84|28
1630699920000|2021-09-03 20:12:00|3947.62|3938.92|3946.48|3937.78|3947.66|3938.96|3945.47|3936.77|37
1630699930000|2021-09-03 20:12:10|3946.47|3937.77|3946.42|3937.72|3946.54|3937.84|3946.27|3937.57|28
1630699940000|2021-09-03 20:12:20|3946.43|3937.73|3946.41|3937.71|3946.43|3937.73|3946.39|3937.69|22
1630699950000|2021-09-03 20:12:30|3946.37|3937.67|3947.01|3938.31|3947.35|3938.65|3946.34|3937.64|32
1630699960000|2021-09-03 20:12:40|3947.06|3938.36|3947.23|3938.53|3947.23|3938.53|3947.03|3938.33|22
1630699970000|2021-09-03 20:12:50|3947.25|3938.55|3947.27|3938.57|3947.37|3938.67|3947.12|3938.42|21
1630699980000|2021-09-03 20:13:00|3947.24|3938.54|3944.97|3936.27|3947.35|3938.65|3944.97|3936.27|28
1630699990000|2021-09-03 20:13:10|3945.02|3936.32|3944.94|3936.24|3945.23|3936.53|3944.94|3936.24|22
1630700000000|2021-09-03 20:13:20|3944.97|3936.27|3944.87|3936.17|3945.01|3936.31|3944.78|3936.08|33
1630700010000|2021-09-03 20:13:30|3944.85|3936.15|3946|3937.3|3946|3937.3|3944.74|3936.04|23
1630700020000|2021-09-03 20:13:40|3945.89|3937.19|3945.87|3937.17|3946.01|3937.31|3945.84|3937.14|30
1630700030000|2021-09-03 20:13:50|3945.96|3937.26|3945.94|3937.24|3946.09|3937.39|3945.93|3937.23|34
1630700040000|2021-09-03 20:14:00|3945.95|3937.25|3946.69|3937.99|3947.05|3938.35|3945.94|3937.24|38
1630700050000|2021-09-03 20:14:10|3946.64|3937.94|3946.72|3938.02|3947.42|3938.72|3946.55|3937.85|32
1630700060000|2021-09-03 20:14:20|3946.74|3938.04|3947.95|3939.25|3948.25|3939.55|3946.71|3938.01|32
1630700070000|2021-09-03 20:14:30|3947.96|3939.26|3947.7|3939|3947.96|3939.26|3947.64|3938.94|32
1630700080000|2021-09-03 20:14:40|3947.73|3939.03|3947.29|3938.59|3947.73|3939.03|3947.29|3938.59|15
1630700090000|2021-09-03 20:14:50|3947.35|3938.65|3946.94|3938.24|3947.57|3938.87|3946.88|3938.18|29
1630700100000|2021-09-03 20:15:00|3947.08|3938.38|3947.13|3938.43|3947.14|3938.44|3946.84|3938.14|32
1630700110000|2021-09-03 20:15:10|3947.14|3938.44|3945.29|3936.59|3947.18|3938.48|3944.05|3935.35|36
1630700120000|2021-09-03 20:15:20|3945.18|3936.48|3944.96|3936.26|3945.21|3936.51|3944.93|3936.23|31
1630700130000|2021-09-03 20:15:30|3944.98|3936.28|3945.12|3936.42|3945.12|3936.42|3944.93|3936.23|27
1630700140000|2021-09-03 20:15:40|3945.1|3936.4|3944.57|3935.87|3945.1|3936.4|3944.55|3935.85|20
1630700150000|2021-09-03 20:15:50|3944.58|3935.88|3944.7|3936|3944.7|3936|3944.52|3935.82|15
1630700160000|2021-09-03 20:16:00|3944.43|3935.73|3943.65|3934.95|3944.43|3935.73|3943.56|3934.86|26
1630700170000|2021-09-03 20:16:10|3943.64|3934.94|3943.05|3934.35|3943.69|3934.99|3943.05|3934.35|27
1630700180000|2021-09-03 20:16:20|3943.04|3934.34|3943.95|3935.25|3944|3935.3|3942.84|3934.14|27
1630700190000|2021-09-03 20:16:30|3944|3935.3|3943.52|3934.82|3944.06|3935.36|3942.93|3934.23|30
1630700200000|2021-09-03 20:16:40|3943.54|3934.84|3943.32|3934.62|3943.56|3934.86|3943.29|3934.59|31
1630700210000|2021-09-03 20:16:50|3943.31|3934.61|3941.14|3932.44|3943.31|3934.61|3940.43|3931.73|30
1630700220000|2021-09-03 20:17:00|3941.01|3932.31|3941.62|3932.92|3941.77|3933.07|3939.76|3931.06|40
1630700230000|2021-09-03 20:17:10|3941.47|3932.77|3939.68|3930.98|3941.47|3932.77|3939.53|3930.83|37
1630700240000|2021-09-03 20:17:20|3939.67|3930.97|3940.81|3932.11|3940.81|3932.11|3939.66|3930.96|31
1630700250000|2021-09-03 20:17:30|3940.87|3932.17|3941.04|3932.34|3941.22|3932.52|3940.71|3932.01|35
1630700260000|2021-09-03 20:17:40|3941.06|3932.36|3940.9|3932.2|3941.28|3932.58|3940.82|3932.12|39
1630700270000|2021-09-03 20:17:50|3940.92|3932.22|3940.7|3932|3941.26|3932.56|3940.45|3931.75|37
1630700280000|2021-09-03 20:18:00|3940.74|3932.04|3941.02|3932.32|3941.12|3932.42|3940.58|3931.88|21
1630700290000|2021-09-03 20:18:10|3941.04|3932.34|3939.43|3930.73|3941.19|3932.49|3939.43|3930.73|32
1630700300000|2021-09-03 20:18:20|3939.51|3930.81|3938.9|3930.2|3939.51|3930.81|3937.91|3929.21|33
1630700310000|2021-09-03 20:18:30|3939.42|3930.72|3941.98|3933.28|3941.98|3933.28|3939.42|3930.72|26
1630700320000|2021-09-03 20:18:40|3941.97|3933.27|3945.1|3936.4|3945.1|3936.4|3941.8|3933.1|33
1630700330000|2021-09-03 20:18:50|3945.14|3936.44|3944.42|3935.72|3946.31|3937.61|3944.35|3935.65|38
1630700340000|2021-09-03 20:19:00|3944.37|3935.67|3946.01|3937.31|3946.18|3937.48|3944.37|3935.67|32
1630700350000|2021-09-03 20:19:10|3945.93|3937.23|3945.91|3937.21|3946.15|3937.45|3944.69|3935.99|37
1630700360000|2021-09-03 20:19:20|3945.77|3937.07|3945.06|3936.36|3945.83|3937.13|3944.98|3936.28|31
1630700370000|2021-09-03 20:19:30|3945.02|3936.32|3943.91|3935.21|3945.02|3936.32|3942.76|3934.06|34
1630700380000|2021-09-03 20:19:40|3943.89|3935.19|3943.81|3935.11|3944.01|3935.31|3943.6|3934.9|32
1630700390000|2021-09-03 20:19:50|3943.83|3935.13|3944.04|3935.34|3944.7|3936|3943.66|3934.96|36
1630700400000|2021-09-03 20:20:00|3944.08|3935.38|3943.95|3935.25|3944.75|3936.05|3943.65|3934.95|35
1630700410000|2021-09-03 20:20:10|3943.91|3935.21|3942.1|3933.4|3944.03|3935.33|3942.09|3933.39|32
1630700420000|2021-09-03 20:20:20|3942.05|3933.35|3941.08|3932.38|3942.37|3933.67|3940.81|3932.11|36
1630700430000|2021-09-03 20:20:30|3941.07|3932.37|3942.05|3933.35|3942.05|3933.35|3940.2|3931.5|38
1630700440000|2021-09-03 20:20:40|3942.03|3933.33|3941.18|3932.48|3942.03|3933.33|3941.07|3932.37|36
1630700450000|2021-09-03 20:20:50|3941.15|3932.45|3941.08|3932.38|3941.26|3932.56|3941.08|3932.38|26
1630700460000|2021-09-03 20:21:00|3941.09|3932.39|3940.49|3931.79|3941.09|3932.39|3940.23|3931.53|33
1630700470000|2021-09-03 20:21:10|3940.51|3931.81|3939.95|3931.25|3940.51|3931.81|3939.88|3931.18|32
1630700480000|2021-09-03 20:21:20|3939.94|3931.24|3939.85|3931.15|3940.09|3931.39|3939.64|3930.94|31
1630700490000|2021-09-03 20:21:30|3939.84|3931.14|3939.57|3930.87|3939.94|3931.24|3939.54|3930.84|30
1630700500000|2021-09-03 20:21:40|3939.56|3930.86|3939.73|3931.03|3939.77|3931.07|3939.2|3930.5|34
1630700510000|2021-09-03 20:21:50|3939.9|3931.2|3940.62|3931.92|3940.8|3932.1|3939.9|3931.2|28
1630700520000|2021-09-03 20:22:00|3940.56|3931.86|3940.8|3932.1|3940.81|3932.11|3940.56|3931.86|22
1630700530000|2021-09-03 20:22:10|3940.81|3932.11|3940.28|3931.58|3942.11|3933.41|3940.26|3931.56|36
1630700540000|2021-09-03 20:22:20|3940.26|3931.56|3940.08|3931.38|3940.3|3931.6|3940.08|3931.38|31
1630700550000|2021-09-03 20:22:30|3940.05|3931.35|3939.78|3931.08|3940.09|3931.39|3939.56|3930.86|36
1630700560000|2021-09-03 20:22:40|3939.95|3931.25|3939.97|3931.27|3940.16|3931.46|3939.51|3930.81|34
1630700570000|2021-09-03 20:22:50|3939.94|3931.24|3939.67|3930.97|3939.95|3931.25|3939.56|3930.86|32
1630700580000|2021-09-03 20:23:00|3939.68|3930.98|3939.85|3931.15|3939.86|3931.16|3939.61|3930.91|27
1630700590000|2021-09-03 20:23:10|3939.8|3931.1|3940.08|3931.38|3940.1|3931.4|3938.39|3929.69|39
1630700600000|2021-09-03 20:23:20|3940.07|3931.37|3940.01|3931.31|3940.08|3931.38|3939.95|3931.25|29
1630700610000|2021-09-03 20:23:30|3939.9|3931.2|3938.57|3929.87|3940.26|3931.56|3938.57|3929.87|38
1630700620000|2021-09-03 20:23:40|3938.59|3929.89|3932.6|3923.9|3938.59|3929.89|3932.6|3923.9|40
1630700630000|2021-09-03 20:23:50|3932.69|3923.99|3928.41|3919.71|3932.69|3923.99|3928|3919.3|38
1630700640000|2021-09-03 20:24:00|3928.23|3919.53|3933.13|3924.43|3933.22|3924.52|3928.23|3919.53|40
1630700650000|2021-09-03 20:24:10|3933.16|3924.46|3932.02|3923.32|3933.87|3925.17|3932.02|3923.32|39
1630700660000|2021-09-03 20:24:20|3931.68|3922.98|3930.55|3921.85|3931.73|3923.03|3929.98|3921.28|39
1630700670000|2021-09-03 20:24:30|3930.38|3921.68|3929.14|3920.44|3930.38|3921.68|3928.69|3919.99|40
1630700680000|2021-09-03 20:24:40|3929.21|3920.51|3930.92|3922.22|3930.92|3922.22|3928.99|3920.29|36
1630700690000|2021-09-03 20:24:50|3930.9|3922.2|3931.46|3922.76|3931.47|3922.77|3929.67|3920.97|38
1630700700000|2021-09-03 20:25:00|3931.38|3922.68|3934.61|3925.91|3934.88|3926.18|3931.38|3922.68|38
1630700710000|2021-09-03 20:25:10|3934.64|3925.94|3932.14|3923.44|3934.64|3925.94|3931.94|3923.24|36
1630700720000|2021-09-03 20:25:20|3932.13|3923.43|3930.99|3922.29|3932.16|3923.46|3929.73|3921.03|39
1630700730000|2021-09-03 20:25:30|3931.01|3922.31|3933.11|3924.41|3933.73|3925.03|3931.01|3922.31|38
1630700740000|2021-09-03 20:25:40|3933.1|3924.4|3931.54|3922.84|3933.31|3924.61|3931.54|3922.84|31
1630700750000|2021-09-03 20:25:50|3931.58|3922.88|3932.46|3923.76|3932.46|3923.76|3930.58|3921.88|33
1630700760000|2021-09-03 20:26:00|3932.44|3923.74|3933.23|3924.53|3933.51|3924.81|3932.43|3923.73|34
1630700770000|2021-09-03 20:26:10|3933.27|3924.57|3931.79|3923.09|3933.27|3924.57|3931.39|3922.69|36
1630700780000|2021-09-03 20:26:20|3931.81|3923.11|3931.13|3922.43|3931.81|3923.11|3930.98|3922.28|28
1630700790000|2021-09-03 20:26:30|3931.12|3922.42|3930.19|3921.49|3931.14|3922.44|3930.04|3921.34|31
1630700800000|2021-09-03 20:26:40|3930.13|3921.43|3930.35|3921.65|3930.54|3921.84|3928.75|3920.05|36
1630700810000|2021-09-03 20:26:50|3930.34|3921.64|3930.67|3921.97|3930.89|3922.19|3930.25|3921.55|34
1630700820000|2021-09-03 20:27:00|3930.93|3922.23|3929.48|3920.78|3931.78|3923.08|3929.48|3920.78|35
1630700830000|2021-09-03 20:27:10|3929.5|3920.8|3929.16|3920.46|3929.55|3920.85|3929.1|3920.4|26
1630700840000|2021-09-03 20:27:20|3928.83|3920.13|3914.7|3906|3928.83|3920.13|3914.7|3906|39
1630700850000|2021-09-03 20:27:30|3914.57|3905.87|3917.82|3909.12|3917.82|3909.12|3913.2|3904.5|39
1630700860000|2021-09-03 20:27:40|3918.94|3910.24|3918.47|3909.77|3919.13|3910.43|3916.47|3907.77|38
1630700870000|2021-09-03 20:27:50|3918.55|3909.85|3918.54|3909.84|3919.46|3910.76|3916.84|3908.14|39
1630700880000|2021-09-03 20:28:00|3918.23|3909.53|3921.97|3913.27|3921.97|3913.27|3918.23|3909.53|39
1630700890000|2021-09-03 20:28:10|3921.98|3913.28|3920.2|3911.5|3922.01|3913.31|3920.04|3911.34|39
1630700900000|2021-09-03 20:28:20|3920.31|3911.61|3914.5|3905.8|3920.37|3911.67|3914.5|3905.8|38
1630700910000|2021-09-03 20:28:30|3914.54|3905.84|3913.93|3905.23|3915.59|3906.89|3913.88|3905.18|40
1630700920000|2021-09-03 20:28:40|3913.98|3905.28|3917.38|3908.68|3917.38|3908.68|3913.57|3904.87|37
1630700930000|2021-09-03 20:28:50|3917.05|3908.35|3918.19|3909.49|3918.19|3909.49|3916.95|3908.25|35
1630700940000|2021-09-03 20:29:00|3918.21|3909.51|3918.84|3910.14|3919.47|3910.77|3917.05|3908.35|38
1630700950000|2021-09-03 20:29:10|3918.7|3910|3918.97|3910.27|3919.07|3910.37|3918.39|3909.69|37
1630700960000|2021-09-03 20:29:20|3918.85|3910.15|3918.36|3909.66|3919.57|3910.87|3917.53|3908.83|38
1630700970000|2021-09-03 20:29:30|3918.37|3909.67|3918|3909.3|3918.76|3910.06|3917.76|3909.06|38
1630700980000|2021-09-03 20:29:40|3917.65|3908.95|3915.24|3906.54|3917.65|3908.95|3914.96|3906.26|35
1630700990000|2021-09-03 20:29:50|3915.27|3906.57|3914.85|3906.15|3915.91|3907.21|3914.85|3906.15|38
1630701000000|2021-09-03 20:30:00|3914.79|3906.09|3912.52|3903.82|3914.79|3906.09|3912.2|3903.5|38
1630701010000|2021-09-03 20:30:10|3912.6|3903.9|3913.08|3904.38|3913.49|3904.79|3912.6|3903.9|39
1630701020000|2021-09-03 20:30:20|3913.05|3904.35|3915.99|3907.29|3916.01|3907.31|3913.05|3904.35|39
1630701030000|2021-09-03 20:30:30|3915.86|3907.16|3917.98|3909.28|3918.03|3909.33|3915.79|3907.09|39
1630701040000|2021-09-03 20:30:40|3918|3909.3|3918.2|3909.5|3918.27|3909.57|3916.98|3908.28|33
1630701050000|2021-09-03 20:30:50|3918.23|3909.53|3919.67|3910.97|3919.67|3910.97|3918.2|3909.5|34
1630701060000|2021-09-03 20:31:00|3919.69|3910.99|3919.56|3910.86|3920.07|3911.37|3919.53|3910.83|31
1630701070000|2021-09-03 20:31:10|3919.37|3910.67|3919.14|3910.44|3919.37|3910.67|3918.47|3909.77|33
1630701080000|2021-09-03 20:31:20|3919.12|3910.42|3919.84|3911.14|3920.27|3911.57|3919.04|3910.34|35
1630701090000|2021-09-03 20:31:30|3919.8|3911.1|3922.11|3913.41|3922.11|3913.41|3919.79|3911.09|35
1630701100000|2021-09-03 20:31:40|3922.29|3913.59|3923.37|3914.67|3923.37|3914.67|3922.28|3913.58|35
1630701110000|2021-09-03 20:31:50|3923.13|3914.43|3925.12|3916.42|3925.12|3916.42|3922.85|3914.15|35
1630701120000|2021-09-03 20:32:00|3925.22|3916.52|3926.02|3917.32|3926.02|3917.32|3925.14|3916.44|38
1630701130000|2021-09-03 20:32:10|3925.98|3917.28|3924.74|3916.04|3926.28|3917.58|3924.74|3916.04|37
1630701140000|2021-09-03 20:32:20|3924.67|3915.97|3924.71|3916.01|3924.71|3916.01|3923.61|3914.91|36
1630701150000|2021-09-03 20:32:30|3924.86|3916.16|3923.8|3915.1|3925.42|3916.72|3923.77|3915.07|33
1630701160000|2021-09-03 20:32:40|3923.88|3915.18|3924.22|3915.52|3924.4|3915.7|3923.88|3915.18|31
1630701170000|2021-09-03 20:32:50|3924.17|3915.47|3923.58|3914.88|3924.17|3915.47|3923.51|3914.81|35
1630701180000|2021-09-03 20:33:00|3923.57|3914.87|3924.21|3915.51|3924.39|3915.69|3923.49|3914.79|34
1630701190000|2021-09-03 20:33:10|3924.22|3915.52|3925.68|3916.98|3925.76|3917.06|3924.22|3915.52|32
1630701200000|2021-09-03 20:33:20|3925.67|3916.97|3923.11|3914.41|3925.68|3916.98|3923.11|3914.41|35
1630701210000|2021-09-03 20:33:30|3923.09|3914.39|3922.44|3913.74|3923.67|3914.97|3922.44|3913.74|38
1630701220000|2021-09-03 20:33:40|3922.41|3913.71|3923.32|3914.62|3923.34|3914.64|3922.3|3913.6|31
1630701230000|2021-09-03 20:33:50|3923.31|3914.61|3924.03|3915.33|3924.63|3915.93|3923.31|3914.61|35
1630701240000|2021-09-03 20:34:00|3924.02|3915.32|3922.93|3914.23|3924.02|3915.32|3922.73|3914.03|34
1630701250000|2021-09-03 20:34:10|3922.94|3914.24|3922.38|3913.68|3922.94|3914.24|3921.16|3912.46|31
1630701260000|2021-09-03 20:34:20|3922.4|3913.7|3922.52|3913.82|3923.36|3914.66|3922.39|3913.69|32
1630701270000|2021-09-03 20:34:30|3922.42|3913.72|3924.02|3915.32|3924.26|3915.56|3922.42|3913.72|38
1630701280000|2021-09-03 20:34:40|3923.8|3915.1|3923.36|3914.66|3923.88|3915.18|3923.03|3914.33|38
1630701290000|2021-09-03 20:34:50|3923.34|3914.64|3921.99|3913.29|3923.43|3914.73|3921.93|3913.23|38
1630701300000|2021-09-03 20:35:00|3921.94|3913.24|3920.96|3912.26|3922.01|3913.31|3920.61|3911.91|32
1630701310000|2021-09-03 20:35:10|3920.97|3912.27|3923.84|3915.14|3923.84|3915.14|3920.97|3912.27|38
1630701320000|2021-09-03 20:35:20|3923.86|3915.16|3923.29|3914.59|3923.86|3915.16|3923.12|3914.42|33
1630701330000|2021-09-03 20:35:30|3923.14|3914.44|3923.03|3914.33|3923.54|3914.84|3923.03|3914.33|33
1630701340000|2021-09-03 20:35:40|3923.05|3914.35|3923.23|3914.53|3923.92|3915.22|3922.9|3914.2|32
1630701350000|2021-09-03 20:35:50|3923.31|3914.61|3923.37|3914.67|3923.37|3914.67|3923.31|3914.61|10
1630701360000|2021-09-03 20:36:00|3923.31|3914.61|3923.34|3914.64|3923.46|3914.76|3923.24|3914.54|25
1630701370000|2021-09-03 20:36:10|3923.35|3914.65|3923.9|3915.2|3923.9|3915.2|3922.16|3913.46|29
1630701380000|2021-09-03 20:36:20|3923.77|3915.07|3923.98|3915.28|3924.08|3915.38|3923.77|3915.07|28
1630701390000|2021-09-03 20:36:30|3923.99|3915.29|3924.46|3915.76|3924.46|3915.76|3923.98|3915.28|32
1630701400000|2021-09-03 20:36:40|3924.48|3915.78|3924.46|3915.76|3924.52|3915.82|3924.34|3915.64|33
1630701410000|2021-09-03 20:36:50|3924.33|3915.63|3924.68|3915.98|3924.79|3916.09|3924.17|3915.47|33
1630701420000|2021-09-03 20:37:00|3924.72|3916.02|3924.59|3915.89|3924.79|3916.09|3924.19|3915.49|26
1630701430000|2021-09-03 20:37:10|3924.56|3915.86|3924.51|3915.81|3924.58|3915.88|3924.47|3915.77|31
1630701440000|2021-09-03 20:37:20|3924.59|3915.89|3924.67|3915.97|3924.77|3916.07|3924.49|3915.79|30
1630701450000|2021-09-03 20:37:30|3924.69|3915.99|3924.65|3915.95|3924.72|3916.02|3924.64|3915.94|15
1630701460000|2021-09-03 20:37:40|3924.64|3915.94|3924.8|3916.1|3925.89|3917.19|3924.59|3915.89|32
1630701470000|2021-09-03 20:37:50|3924.83|3916.13|3925.02|3916.32|3925.16|3916.46|3924.83|3916.13|34
1630701480000|2021-09-03 20:38:00|3924.97|3916.27|3924.83|3916.13|3925.05|3916.35|3924.81|3916.11|29
1630701490000|2021-09-03 20:38:10|3924.85|3916.15|3923.08|3914.38|3924.85|3916.15|3923.08|3914.38|31
1630701500000|2021-09-03 20:38:20|3923.09|3914.39|3922.68|3913.98|3923.09|3914.39|3921.97|3913.27|28
1630738800000|2021-09-04 07:00:00|3926.69|3917.99|3925.8|3917.1|3927.19|3918.49|3925.79|3917.09|35
1630738810000|2021-09-04 07:00:10|3925.56|3916.86|3923.88|3915.18|3925.6|3916.9|3923.62|3914.92|29
1630738820000|2021-09-04 07:00:20|3923.79|3915.09|3923.75|3915.05|3924.41|3915.71|3923.64|3914.94|34
1630738830000|2021-09-04 07:00:30|3923.91|3915.21|3923.63|3914.93|3924.08|3915.38|3923.5|3914.8|26
1630738840000|2021-09-04 07:00:40|3923.65|3914.95|3924.43|3915.73|3924.96|3916.26|3923.65|3914.95|30
1630738850000|2021-09-04 07:00:50|3924.36|3915.66|3924.51|3915.81|3924.9|3916.2|3924.12|3915.42|27
1630738860000|2021-09-04 07:01:00|3924.45|3915.75|3922.89|3914.19|3924.86|3916.16|3922.89|3914.19|28
1630738870000|2021-09-04 07:01:10|3922.84|3914.14|3921.97|3913.27|3922.84|3914.14|3921.96|3913.26|24
1630738880000|2021-09-04 07:01:20|3922.2|3913.5|3922.14|3913.44|3922.43|3913.73|3922.14|3913.44|26
1630738890000|2021-09-04 07:01:30|3922.17|3913.47|3922.77|3914.07|3923.05|3914.35|3922.16|3913.46|31
1630738900000|2021-09-04 07:01:40|3922.9|3914.2|3922.58|3913.88|3922.9|3914.2|3922.48|3913.78|31
1630738910000|2021-09-04 07:01:50|3922.57|3913.87|3922.74|3914.04|3922.75|3914.05|3922.56|3913.86|28
1630738920000|2021-09-04 07:02:00|3922.83|3914.13|3922.43|3913.73|3922.93|3914.23|3922.35|3913.65|34
1630738930000|2021-09-04 07:02:10|3922.47|3913.77|3922.38|3913.68|3922.66|3913.96|3922.29|3913.59|33
1630738940000|2021-09-04 07:02:20|3922.37|3913.67|3922.63|3913.93|3922.72|3914.02|3922.33|3913.63|31
1630738950000|2021-09-04 07:02:30|3922.66|3913.96|3922.41|3913.71|3922.67|3913.97|3922.26|3913.56|35
1630738960000|2021-09-04 07:02:40|3922.4|3913.7|3923.06|3914.36|3923.13|3914.43|3922.3|3913.6|31
1630738970000|2021-09-04 07:02:50|3923.01|3914.31|3922.7|3914|3923.07|3914.37|3922.38|3913.68|34
1630738980000|2021-09-04 07:03:00|3922.88|3914.18|3923.3|3914.6|3924.21|3915.51|3922.88|3914.18|35
1630738990000|2021-09-04 07:03:10|3923.29|3914.59|3923.72|3915.02|3923.95|3915.25|3923.28|3914.58|31
1630739000000|2021-09-04 07:03:20|3923.66|3914.96|3924.06|3915.36|3924.09|3915.39|3923.66|3914.96|23
1630739010000|2021-09-04 07:03:30|3924.31|3915.61|3925.95|3917.25|3926.07|3917.37|3924.31|3915.61|30
1630739020000|2021-09-04 07:03:40|3925.96|3917.26|3925.45|3916.75|3925.96|3917.26|3925.27|3916.57|32
1630739030000|2021-09-04 07:03:50|3925.41|3916.71|3925.28|3916.58|3925.48|3916.78|3925.26|3916.56|24
1630739040000|2021-09-04 07:04:00|3925.24|3916.54|3926.44|3917.74|3926.72|3918.02|3924.98|3916.28|35
1630739050000|2021-09-04 07:04:10|3926.41|3917.71|3927.11|3918.41|3927.2|3918.5|3926.39|3917.69|26
1630739060000|2021-09-04 07:04:20|3927.08|3918.38|3927.53|3918.83|3927.53|3918.83|3927.06|3918.36|26
1630739070000|2021-09-04 07:04:30|3927.7|3919|3928.97|3920.27|3929.04|3920.34|3927.7|3919|31
1630739080000|2021-09-04 07:04:40|3929|3920.3|3929.52|3920.82|3929.63|3920.93|3928.89|3920.19|33
1630739090000|2021-09-04 07:04:50|3929.58|3920.88|3933.08|3924.38|3933.28|3924.58|3929.52|3920.82|32
1630739100000|2021-09-04 07:05:00|3933.17|3924.47|3932.21|3923.51|3933.24|3924.54|3931.94|3923.24|32
1630739110000|2021-09-04 07:05:10|3932.19|3923.49|3932.28|3923.58|3932.56|3923.86|3931.72|3923.02|33
1630739120000|2021-09-04 07:05:20|3932.29|3923.59|3932.51|3923.81|3932.51|3923.81|3931.97|3923.27|35
1630739130000|2021-09-04 07:05:30|3932.89|3924.19|3932.47|3923.77|3933.29|3924.59|3932.36|3923.66|39
1630739140000|2021-09-04 07:05:40|3932.45|3923.75|3934.59|3925.89|3934.62|3925.92|3932.45|3923.75|34
1630739150000|2021-09-04 07:05:50|3934.08|3925.38|3935.9|3927.2|3936.18|3927.48|3933.91|3925.21|39
1630739160000|2021-09-04 07:06:00|3935.34|3926.64|3935.04|3926.34|3935.6|3926.9|3934.85|3926.15|38
1630739170000|2021-09-04 07:06:10|3935.05|3926.35|3935.81|3927.11|3936.37|3927.67|3934.95|3926.25|34
1630739180000|2021-09-04 07:06:20|3935.58|3926.88|3935.9|3927.2|3935.99|3927.29|3935.24|3926.54|34
1630739190000|2021-09-04 07:06:30|3935.83|3927.13|3937.16|3928.46|3937.31|3928.61|3935.76|3927.06|34
1630739200000|2021-09-04 07:06:40|3937.18|3928.48|3937.79|3929.09|3938.2|3929.5|3937.18|3928.48|35
1630739210000|2021-09-04 07:06:50|3937.78|3929.08|3936.61|3927.91|3937.84|3929.14|3936.61|3927.91|35
1630739220000|2021-09-04 07:07:00|3936.6|3927.9|3936.53|3927.83|3936.89|3928.19|3936.5|3927.8|36
1630739230000|2021-09-04 07:07:10|3936.56|3927.86|3936.81|3928.11|3936.85|3928.15|3936.29|3927.59|34
1630739240000|2021-09-04 07:07:20|3936.79|3928.09|3936.04|3927.34|3936.81|3928.11|3936.04|3927.34|35
1630739250000|2021-09-04 07:07:30|3935.89|3927.19|3934.17|3925.47|3935.89|3927.19|3934.13|3925.43|36
1630739260000|2021-09-04 07:07:40|3934.13|3925.43|3933.45|3924.75|3934.19|3925.49|3933.27|3924.57|36
1630739270000|2021-09-04 07:07:50|3933.46|3924.76|3933.1|3924.4|3933.59|3924.89|3933.1|3924.4|32
1630739280000|2021-09-04 07:08:00|3933.04|3924.34|3932.33|3923.63|3933.1|3924.4|3932.29|3923.59|32
1630739290000|2021-09-04 07:08:10|3932.1|3923.4|3931.96|3923.26|3932.11|3923.41|3931.88|3923.18|33
1630739300000|2021-09-04 07:08:20|3932.01|3923.31|3933.33|3924.63|3933.36|3924.66|3931.99|3923.29|33
1630739310000|2021-09-04 07:08:30|3933.25|3924.55|3932.49|3923.79|3933.25|3924.55|3932.49|3923.79|30
1630739320000|2021-09-04 07:08:40|3932.53|3923.83|3929.85|3921.15|3932.63|3923.93|3929.85|3921.15|32
1630739330000|2021-09-04 07:08:50|3929.83|3921.13|3929.13|3920.43|3929.84|3921.14|3929.03|3920.33|34
1630739340000|2021-09-04 07:09:00|3929.08|3920.38|3930.95|3922.25|3930.95|3922.25|3929.08|3920.38|36
1630739350000|2021-09-04 07:09:10|3931.44|3922.74|3932.5|3923.8|3932.69|3923.99|3931.44|3922.74|38
1630739360000|2021-09-04 07:09:20|3932.9|3924.2|3932.9|3924.2|3933|3924.3|3932.55|3923.85|36
1630739370000|2021-09-04 07:09:30|3932.86|3924.16|3930.9|3922.2|3932.86|3924.16|3930.87|3922.17|34
1630739380000|2021-09-04 07:09:40|3930.89|3922.19|3930.39|3921.69|3931.22|3922.52|3930.39|3921.69|29
1630739390000|2021-09-04 07:09:50|3930.36|3921.66|3930.09|3921.39|3930.37|3921.67|3929.77|3921.07|33
1630739400000|2021-09-04 07:10:00|3930.03|3921.33|3930.07|3921.37|3930.07|3921.37|3929.86|3921.16|36
1630739410000|2021-09-04 07:10:10|3930.09|3921.39|3930.06|3921.36|3930.44|3921.74|3930.02|3921.32|35
1630739420000|2021-09-04 07:10:20|3930.08|3921.38|3930.23|3921.53|3930.29|3921.59|3930.01|3921.31|36
1630739430000|2021-09-04 07:10:30|3930.22|3921.52|3930.35|3921.65|3930.44|3921.74|3930.05|3921.35|36
1630739440000|2021-09-04 07:10:40|3930.32|3921.62|3930.36|3921.66|3930.37|3921.67|3930.25|3921.55|24
1630739450000|2021-09-04 07:10:50|3930.26|3921.56|3928.19|3919.49|3930.26|3921.56|3928.18|3919.48|31
1630739460000|2021-09-04 07:11:00|3928.28|3919.58|3926.11|3917.41|3928.28|3919.58|3926.09|3917.39|38
1630739470000|2021-09-04 07:11:10|3925.9|3917.2|3925.56|3916.86|3925.9|3917.2|3925.38|3916.68|33
1630739480000|2021-09-04 07:11:20|3925.58|3916.88|3924.76|3916.06|3925.58|3916.88|3924.76|3916.06|31
1630739490000|2021-09-04 07:11:30|3924.63|3915.93|3925.35|3916.65|3925.37|3916.67|3924.23|3915.53|32
1630739500000|2021-09-04 07:11:40|3925.42|3916.72|3924.76|3916.06|3925.48|3916.78|3924.7|3916|38
1630739510000|2021-09-04 07:11:50|3924.8|3916.1|3924.89|3916.19|3924.9|3916.2|3924.56|3915.86|35
1630739520000|2021-09-04 07:12:00|3924.91|3916.21|3923.71|3915.01|3924.91|3916.21|3923.69|3914.99|38
1630739530000|2021-09-04 07:12:10|3923.56|3914.86|3922.34|3913.64|3923.56|3914.86|3922.31|3913.61|36
1630739540000|2021-09-04 07:12:20|3922.35|3913.65|3921.77|3913.07|3922.35|3913.65|3921.5|3912.8|28
1630739550000|2021-09-04 07:12:30|3921.81|3913.11|3920.98|3912.28|3922.2|3913.5|3920.98|3912.28|32
1630739560000|2021-09-04 07:12:40|3920.93|3912.23|3919.71|3911.01|3921.1|3912.4|3919.56|3910.86|32
1630739570000|2021-09-04 07:12:50|3919.7|3911|3919.99|3911.29|3920.02|3911.32|3918.65|3909.95|38
1630739580000|2021-09-04 07:13:00|3919.98|3911.28|3918.77|3910.07|3920.02|3911.32|3918.55|3909.85|37
1630739590000|2021-09-04 07:13:10|3918.84|3910.14|3919.36|3910.66|3919.53|3910.83|3918.69|3909.99|34
1630739600000|2021-09-04 07:13:20|3919.35|3910.65|3919.49|3910.79|3919.51|3910.81|3919.28|3910.58|37
1630739610000|2021-09-04 07:13:30|3919.51|3910.81|3919.7|3911|3919.76|3911.06|3919.38|3910.68|38
1630739620000|2021-09-04 07:13:40|3919.72|3911.02|3921.27|3912.57|3921.27|3912.57|3919.7|3911|35
1630739630000|2021-09-04 07:13:50|3921.31|3912.61|3919.86|3911.16|3921.63|3912.93|3919.83|3911.13|37
1630739640000|2021-09-04 07:14:00|3919.85|3911.15|3920.99|3912.29|3920.99|3912.29|3919.54|3910.84|24
1630739650000|2021-09-04 07:14:10|3921|3912.3|3920.93|3912.23|3921.06|3912.36|3920.7|3912|36
1630739660000|2021-09-04 07:14:20|3920.94|3912.24|3921.96|3913.26|3922.05|3913.35|3920.94|3912.24|34
1630739670000|2021-09-04 07:14:30|3921.98|3913.28|3922.99|3914.29|3923.65|3914.95|3921.94|3913.24|34
1630739680000|2021-09-04 07:14:40|3922.73|3914.03|3921.87|3913.17|3922.73|3914.03|3921.69|3912.99|38
1630739690000|2021-09-04 07:14:50|3921.9|3913.2|3921.89|3913.19|3922.04|3913.34|3921.75|3913.05|31
1630739700000|2021-09-04 07:15:00|3921.91|3913.21|3920.88|3912.18|3921.92|3913.22|3920.88|3912.18|32
1630739710000|2021-09-04 07:15:10|3921.11|3912.41|3918.58|3909.88|3921.11|3912.41|3918.54|3909.84|31
1630739720000|2021-09-04 07:15:20|3918.57|3909.87|3918.7|3910|3918.73|3910.03|3918.55|3909.85|29
1630739730000|2021-09-04 07:15:30|3918.68|3909.98|3919.28|3910.58|3919.95|3911.25|3918.54|3909.84|32
1630739740000|2021-09-04 07:15:40|3919.51|3910.81|3920.34|3911.64|3920.34|3911.64|3919.29|3910.59|35
1630739750000|2021-09-04 07:15:50|3920.35|3911.65|3920.69|3911.99|3921.21|3912.51|3920.35|3911.65|31
1630739760000|2021-09-04 07:16:00|3920.76|3912.06|3921.58|3912.88|3921.58|3912.88|3920.52|3911.82|32
1630739770000|2021-09-04 07:16:10|3921.41|3912.71|3920.21|3911.51|3921.41|3912.71|3920.17|3911.47|34
1630739780000|2021-09-04 07:16:20|3920.22|3911.52|3918.66|3909.96|3920.29|3911.59|3918.52|3909.82|31
1630739790000|2021-09-04 07:16:30|3918.7|3910|3918.01|3909.31|3918.82|3910.12|3918.01|3909.31|31
1630739800000|2021-09-04 07:16:40|3917.94|3909.24|3916.17|3907.47|3917.94|3909.24|3916.17|3907.47|31
1630739810000|2021-09-04 07:16:50|3916.21|3907.51|3917.22|3908.52|3918.6|3909.9|3916.21|3907.51|39
1630739820000|2021-09-04 07:17:00|3917.16|3908.46|3916.74|3908.04|3917.87|3909.17|3916.67|3907.97|30
1630739830000|2021-09-04 07:17:10|3916.83|3908.13|3915.28|3906.58|3917.39|3908.69|3915.21|3906.51|39
1630739840000|2021-09-04 07:17:20|3915.33|3906.63|3914.55|3905.85|3915.55|3906.85|3914.44|3905.74|39
1630739850000|2021-09-04 07:17:30|3914.54|3905.84|3915.62|3906.92|3916.74|3908.04|3914.15|3905.45|36
1630739860000|2021-09-04 07:17:40|3915.63|3906.93|3916.63|3907.93|3916.85|3908.15|3915.59|3906.89|38
1630739870000|2021-09-04 07:17:50|3916.57|3907.87|3917.41|3908.71|3917.54|3908.84|3916.28|3907.58|32
1630739880000|2021-09-04 07:18:00|3917.47|3908.77|3918.19|3909.49|3918.5|3909.8|3917.46|3908.76|33
1630739890000|2021-09-04 07:18:10|3918.27|3909.57|3918.37|3909.67|3918.52|3909.82|3918.11|3909.41|35
1630739900000|2021-09-04 07:18:20|3918.24|3909.54|3917.9|3909.2|3918.24|3909.54|3917.87|3909.17|29
1630739910000|2021-09-04 07:18:30|3917.89|3909.19|3918.58|3909.88|3918.58|3909.88|3917.85|3909.15|26
1630739920000|2021-09-04 07:18:40|3918.61|3909.91|3917.62|3908.92|3918.72|3910.02|3917.56|3908.86|30
1630739930000|2021-09-04 07:18:50|3917.61|3908.91|3916.48|3907.78|3917.64|3908.94|3916.48|3907.78|35
1630739940000|2021-09-04 07:19:00|3916.45|3907.75|3915.78|3907.08|3916.59|3907.89|3915.78|3907.08|34
1630739950000|2021-09-04 07:19:10|3915.8|3907.1|3916.24|3907.54|3916.32|3907.62|3915.68|3906.98|31
1630739960000|2021-09-04 07:19:20|3916.29|3907.59|3917.75|3909.05|3917.75|3909.05|3916.24|3907.54|31
1630739970000|2021-09-04 07:19:30|3917.62|3908.92|3918.33|3909.63|3918.43|3909.73|3917.5|3908.8|26
1630739980000|2021-09-04 07:19:40|3918.32|3909.62|3918.25|3909.55|3918.32|3909.62|3917.98|3909.28|37
1630739990000|2021-09-04 07:19:50|3918.27|3909.57|3918.68|3909.98|3918.9|3910.2|3918.1|3909.4|28
1630740000000|2021-09-04 07:20:00|3918.71|3910.01|3919.16|3910.46|3919.17|3910.47|3918.71|3910.01|24
1630740010000|2021-09-04 07:20:10|3919.14|3910.44|3918.5|3909.8|3919.19|3910.49|3918.48|3909.78|14
1630740020000|2021-09-04 07:20:20|3918.37|3909.67|3917.15|3908.45|3918.37|3909.67|3917.07|3908.37|35
1630740030000|2021-09-04 07:20:30|3917.14|3908.44|3917.59|3908.89|3917.9|3909.2|3916.87|3908.17|27
1630740040000|2021-09-04 07:20:40|3917.58|3908.88|3918.31|3909.61|3918.38|3909.68|3917.47|3908.77|28
1630740050000|2021-09-04 07:20:50|3918.25|3909.55|3917.76|3909.06|3918.25|3909.55|3917.75|3909.05|22
1630740060000|2021-09-04 07:21:00|3917.88|3909.18|3918.69|3909.99|3918.71|3910.01|3917.88|3909.18|33
1630740070000|2021-09-04 07:21:10|3918.74|3910.04|3919.14|3910.44|3919.39|3910.69|3918.74|3910.04|27
1630740080000|2021-09-04 07:21:20|3919.06|3910.36|3918.85|3910.15|3919.18|3910.48|3918.7|3910|29
1630740090000|2021-09-04 07:21:30|3918.88|3910.18|3918.09|3909.39|3919.08|3910.38|3918.09|3909.39|33
1630740100000|2021-09-04 07:21:40|3918.08|3909.38|3918.2|3909.5|3918.47|3909.77|3918.03|3909.33|40
1630740110000|2021-09-04 07:21:50|3918.21|3909.51|3918.18|3909.48|3918.5|3909.8|3918|3909.3|38
1630740120000|2021-09-04 07:22:00|3918.15|3909.45|3918.14|3909.44|3918.29|3909.59|3917.73|3909.03|34
1630740130000|2021-09-04 07:22:10|3918.17|3909.47|3919.41|3910.71|3919.41|3910.71|3918.17|3909.47|37
1630740140000|2021-09-04 07:22:20|3919.35|3910.65|3919.61|3910.91|3919.61|3910.91|3919.3|3910.6|33
1630740150000|2021-09-04 07:22:30|3919.6|3910.9|3921.28|3912.58|3921.37|3912.67|3919.6|3910.9|30
1630740160000|2021-09-04 07:22:40|3921.29|3912.59|3922.11|3913.41|3922.2|3913.5|3921.14|3912.44|34
1630740170000|2021-09-04 07:22:50|3922.18|3913.48|3921.79|3913.09|3922.26|3913.56|3921.54|3912.84|24
1630740180000|2021-09-04 07:23:00|3921.8|3913.1|3921.42|3912.72|3922.53|3913.83|3921.3|3912.6|33
1630740190000|2021-09-04 07:23:10|3921.39|3912.69|3921.9|3913.2|3921.9|3913.2|3920.8|3912.1|32
1630740200000|2021-09-04 07:23:20|3921.92|3913.22|3922.53|3913.83|3922.53|3913.83|3921.7|3913|35
1630740210000|2021-09-04 07:23:30|3923|3914.3|3922.9|3914.2|3923.05|3914.35|3922.78|3914.08|27
1630740220000|2021-09-04 07:23:40|3922.89|3914.19|3923.6|3914.9|3923.66|3914.96|3922.7|3914|31
1630740230000|2021-09-04 07:23:50|3923.62|3914.92|3924.94|3916.24|3924.95|3916.25|3923.57|3914.87|24
1630740240000|2021-09-04 07:24:00|3924.93|3916.23|3926.86|3918.16|3927|3918.3|3924.69|3915.99|34
1630740250000|2021-09-04 07:24:10|3926.88|3918.18|3926.77|3918.07|3926.91|3918.21|3926.74|3918.04|31
1630740260000|2021-09-04 07:24:20|3926.82|3918.12|3925.61|3916.91|3926.84|3918.14|3925.54|3916.84|24
1630740270000|2021-09-04 07:24:30|3925.6|3916.9|3924.98|3916.28|3925.61|3916.91|3924.51|3915.81|31
1630740280000|2021-09-04 07:24:40|3925.05|3916.35|3926.88|3918.18|3926.88|3918.18|3925|3916.3|34
1630740290000|2021-09-04 07:24:50|3926.95|3918.25|3927.56|3918.86|3927.79|3919.09|3926.06|3917.36|34
1630740300000|2021-09-04 07:25:00|3927.51|3918.81|3924.82|3916.12|3927.58|3918.88|3924.67|3915.97|35
1630740310000|2021-09-04 07:25:10|3924.83|3916.13|3925.86|3917.16|3925.86|3917.16|3924.66|3915.96|32
1630740320000|2021-09-04 07:25:20|3925.88|3917.18|3926.06|3917.36|3926.08|3917.38|3925.81|3917.11|30
1630740330000|2021-09-04 07:25:30|3926.07|3917.37|3926.12|3917.42|3926.15|3917.45|3925.97|3917.27|15
1630740340000|2021-09-04 07:25:40|3926.14|3917.44|3925.27|3916.57|3926.17|3917.47|3925.27|3916.57|20
1630740350000|2021-09-04 07:25:50|3925.24|3916.54|3924.32|3915.62|3925.27|3916.57|3924.32|3915.62|20
1630740360000|2021-09-04 07:26:00|3924.07|3915.37|3923.47|3914.77|3924.1|3915.4|3923.47|3914.77|11
1630740370000|2021-09-04 07:26:10|3923.53|3914.83|3923.35|3914.65|3923.68|3914.98|3923.07|3914.37|18
1630740380000|2021-09-04 07:26:20|3923.32|3914.62|3922.92|3914.22|3923.37|3914.67|3922.85|3914.15|23
1630740390000|2021-09-04 07:26:30|3922.87|3914.17|3922.98|3914.28|3923.24|3914.54|3922.84|3914.14|22
1630740400000|2021-09-04 07:26:40|3922.94|3914.24|3922.92|3914.22|3923|3914.3|3922.87|3914.17|12
1630740410000|2021-09-04 07:26:50|3922.88|3914.18|3922.34|3913.64|3922.92|3914.22|3922.34|3913.64|16
1630740420000|2021-09-04 07:27:00|3922.37|3913.67|3923.81|3915.11|3924.32|3915.62|3921.94|3913.24|29
1630740430000|2021-09-04 07:27:10|3923.8|3915.1|3923.82|3915.12|3923.91|3915.21|3923.66|3914.96|28
1630740440000|2021-09-04 07:27:20|3923.84|3915.14|3923.81|3915.11|3923.88|3915.18|3923.81|3915.11|14
1630740450000|2021-09-04 07:27:30|3923.86|3915.16|3923.52|3914.82|3923.88|3915.18|3923.51|3914.81|24
1630740460000|2021-09-04 07:27:40|3923.51|3914.81|3922.7|3914|3923.73|3915.03|3922.7|3914|33
1630740470000|2021-09-04 07:27:50|3922.68|3913.98|3923.19|3914.49|3923.19|3914.49|3922.63|3913.93|17
1630740480000|2021-09-04 07:28:00|3923.33|3914.63|3924.2|3915.5|3924.3|3915.6|3923.3|3914.6|28
1630740490000|2021-09-04 07:28:10|3924.27|3915.57|3923.58|3914.88|3924.56|3915.86|3923.57|3914.87|30
1630740500000|2021-09-04 07:28:20|3923.64|3914.94|3923.94|3915.24|3924.15|3915.45|3923.59|3914.89|19
1630740510000|2021-09-04 07:28:30|3923.92|3915.22|3924.64|3915.94|3924.69|3915.99|3923.91|3915.21|23
1630740520000|2021-09-04 07:28:40|3924.6|3915.9|3925.81|3917.11|3925.81|3917.11|3924.6|3915.9|19
1630740530000|2021-09-04 07:28:50|3925.83|3917.13|3926.44|3917.74|3926.99|3918.29|3925.82|3917.12|25
1630740540000|2021-09-04 07:29:00|3926.37|3917.67|3925.66|3916.96|3926.49|3917.79|3925.36|3916.66|31
1630740550000|2021-09-04 07:29:10|3925.7|3917|3926.35|3917.65|3926.41|3917.71|3925.66|3916.96|30
1630740560000|2021-09-04 07:29:20|3926.45|3917.75|3926.61|3917.91|3926.83|3918.13|3926.37|3917.67|24
1630740570000|2021-09-04 07:29:30|3926.6|3917.9|3927.22|3918.52|3927.37|3918.67|3926.41|3917.71|18
1630740580000|2021-09-04 07:29:40|3927.2|3918.5|3926.92|3918.22|3928.49|3919.79|3926.92|3918.22|39
1630740590000|2021-09-04 07:29:50|3926.99|3918.29|3926.63|3917.93|3926.99|3918.29|3926.36|3917.66|21
1630740600000|2021-09-04 07:30:00|3926.65|3917.95|3926.24|3917.54|3926.8|3918.1|3926.24|3917.54|35
1630740610000|2021-09-04 07:30:10|3926.42|3917.72|3926.27|3917.57|3926.48|3917.78|3926.24|3917.54|15
1630740620000|2021-09-04 07:30:20|3926.15|3917.45|3925.72|3917.02|3926.2|3917.5|3925.66|3916.96|15
1630740630000|2021-09-04 07:30:30|3925.7|3917|3925.73|3917.03|3925.73|3917.03|3925.47|3916.77|12
1630740640000|2021-09-04 07:30:40|3925.71|3917.01|3925.78|3917.08|3925.95|3917.25|3925.71|3917.01|18
1630740650000|2021-09-04 07:30:50|3925.76|3917.06|3925.48|3916.78|3925.96|3917.26|3925.48|3916.78|22
1630740660000|2021-09-04 07:31:00|3925.46|3916.76|3925.01|3916.31|3925.9|3917.2|3924.94|3916.24|20
1630740670000|2021-09-04 07:31:10|3925.11|3916.41|3924.13|3915.43|3925.14|3916.44|3924.13|3915.43|26
1630740680000|2021-09-04 07:31:20|3924.09|3915.39|3922.85|3914.15|3924.09|3915.39|3922.85|3914.15|16
1630740690000|2021-09-04 07:31:30|3923.02|3914.32|3920.9|3912.2|3923.02|3914.32|3920.9|3912.2|32
1630740700000|2021-09-04 07:31:40|3920.92|3912.22|3921.53|3912.83|3921.53|3912.83|3920.66|3911.96|29
1630740710000|2021-09-04 07:31:50|3921.52|3912.82|3922.47|3913.77|3922.47|3913.77|3921.43|3912.73|31
1630740720000|2021-09-04 07:32:00|3922.38|3913.68|3922.72|3914.02|3922.88|3914.18|3922.38|3913.68|26
1630740730000|2021-09-04 07:32:10|3922.79|3914.09|3921.27|3912.57|3922.81|3914.11|3921.18|3912.48|33
1630740740000|2021-09-04 07:32:20|3921.25|3912.55|3921.15|3912.45|3921.25|3912.55|3921.05|3912.35|20
1630740750000|2021-09-04 07:32:30|3921.12|3912.42|3921.03|3912.33|3921.17|3912.47|3921.03|3912.33|8
1630740760000|2021-09-04 07:32:40|3921.22|3912.52|3921.19|3912.49|3921.22|3912.52|3921.15|3912.45|9
1630740770000|2021-09-04 07:32:50|3921.16|3912.46|3922.62|3913.92|3922.62|3913.92|3920.82|3912.12|19
1630740780000|2021-09-04 07:33:00|3922.6|3913.9|3924.47|3915.77|3924.47|3915.77|3922.6|3913.9|37
1630740790000|2021-09-04 07:33:10|3924.67|3915.97|3924.93|3916.23|3924.95|3916.25|3924.49|3915.79|29
1630740800000|2021-09-04 07:33:20|3924.95|3916.25|3924.4|3915.7|3924.95|3916.25|3924.29|3915.59|27
1630740810000|2021-09-04 07:33:30|3924.34|3915.64|3925.38|3916.68|3925.46|3916.76|3924.32|3915.62|32
1630740820000|2021-09-04 07:33:40|3925.4|3916.7|3925.18|3916.48|3925.49|3916.79|3925.18|3916.48|14
1630740830000|2021-09-04 07:33:50|3925.19|3916.49|3925.3|3916.6|3925.3|3916.6|3925.18|3916.48|12
1630740840000|2021-09-04 07:34:00|3925.29|3916.59|3923.26|3914.56|3925.35|3916.65|3923.21|3914.51|34
1630740850000|2021-09-04 07:34:10|3923.27|3914.57|3922.93|3914.23|3923.36|3914.66|3922.67|3913.97|35
1630740860000|2021-09-04 07:34:20|3922.89|3914.19|3922.02|3913.32|3922.94|3914.24|3921.93|3913.23|33
1630740870000|2021-09-04 07:34:30|3921.67|3912.97|3921.49|3912.79|3921.78|3913.08|3921.47|3912.77|19
1630740880000|2021-09-04 07:34:40|3921.5|3912.8|3920.87|3912.17|3921.58|3912.88|3920.86|3912.16|15
1630740890000|2021-09-04 07:34:50|3920.92|3912.22|3921.69|3912.99|3921.89|3913.19|3920.79|3912.09|23
1630740900000|2021-09-04 07:35:00|3921.67|3912.97|3922.21|3913.51|3922.21|3913.51|3921.65|3912.95|22
1630740910000|2021-09-04 07:35:10|3922.22|3913.52|3922.14|3913.44|3922.23|3913.53|3922.08|3913.38|17
1630740920000|2021-09-04 07:35:20|3922.13|3913.43|3922.23|3913.53|3922.23|3913.53|3922.07|3913.37|18
1630740930000|2021-09-04 07:35:30|3922.21|3913.51|3921.59|3912.89|3922.21|3913.51|3921.58|3912.88|9
1630740940000|2021-09-04 07:35:40|3921.62|3912.92|3921.74|3913.04|3921.74|3913.04|3921.56|3912.86|21
1630740950000|2021-09-04 07:35:50|3921.67|3912.97|3921.55|3912.85|3921.67|3912.97|3921.51|3912.81|11
1630740960000|2021-09-04 07:36:00|3921.53|3912.83|3920.91|3912.21|3921.87|3913.17|3920.91|3912.21|27
1630740970000|2021-09-04 07:36:10|3920.94|3912.24|3921.04|3912.34|3921.43|3912.73|3920.93|3912.23|22
1630740980000|2021-09-04 07:36:20|3921.15|3912.45|3920.11|3911.41|3921.18|3912.48|3919.95|3911.25|33
1630740990000|2021-09-04 07:36:30|3920.06|3911.36|3920.01|3911.31|3920.12|3911.42|3919.84|3911.14|24
1630741000000|2021-09-04 07:36:40|3920.03|3911.33|3920.11|3911.41|3920.17|3911.47|3919.98|3911.28|23
1630741010000|2021-09-04 07:36:50|3920.1|3911.4|3920.1|3911.4|3920.35|3911.65|3920.07|3911.37|22
1630741020000|2021-09-04 07:37:00|3920.08|3911.38|3918.76|3910.06|3920.09|3911.39|3918.76|3910.06|18
1630741030000|2021-09-04 07:37:10|3918.75|3910.05|3919.97|3911.27|3920.01|3911.31|3918.73|3910.03|30
1630741040000|2021-09-04 07:37:20|3920.26|3911.56|3920.04|3911.34|3920.32|3911.62|3919.9|3911.2|25
1630741050000|2021-09-04 07:37:30|3920.03|3911.33|3920.32|3911.62|3920.32|3911.62|3920.03|3911.33|22
1630741060000|2021-09-04 07:37:40|3920.21|3911.51|3921.59|3912.89|3921.59|3912.89|3919.68|3910.98|32
1630741070000|2021-09-04 07:37:50|3921.72|3913.02|3921.86|3913.16|3922.5|3913.8|3921.65|3912.95|36
1630741080000|2021-09-04 07:38:00|3921.75|3913.05|3921.78|3913.08|3921.99|3913.29|3921.71|3913.01|24
1630741090000|2021-09-04 07:38:10|3921.76|3913.06|3920.59|3911.89|3921.76|3913.06|3920.38|3911.68|29
1630741100000|2021-09-04 07:38:20|3920.57|3911.87|3920.46|3911.76|3920.57|3911.87|3920.4|3911.7|20
1630741110000|2021-09-04 07:38:30|3920.48|3911.78|3919.87|3911.17|3920.7|3912|3919.67|3910.97|26
1630741120000|2021-09-04 07:38:40|3919.85|3911.15|3919.76|3911.06|3919.88|3911.18|3919.67|3910.97|18
1630741130000|2021-09-04 07:38:50|3919.75|3911.05|3919.29|3910.59|3920.01|3911.31|3919.29|3910.59|24
1630741140000|2021-09-04 07:39:00|3919.33|3910.63|3919.3|3910.6|3919.33|3910.63|3919.08|3910.38|15
1630741150000|2021-09-04 07:39:10|3919.18|3910.48|3918.97|3910.27|3919.3|3910.6|3918.88|3910.18|21
1630741160000|2021-09-04 07:39:20|3918.99|3910.29|3918.57|3909.87|3919.02|3910.32|3918.3|3909.6|24
1630741170000|2021-09-04 07:39:30|3918.6|3909.9|3918.64|3909.94|3918.64|3909.94|3918.51|3909.81|16
1630741180000|2021-09-04 07:39:40|3918.65|3909.95|3918.95|3910.25|3918.95|3910.25|3918.59|3909.89|21
1630741190000|2021-09-04 07:39:50|3918.96|3910.26|3918.78|3910.08|3919.57|3910.87|3918.62|3909.92|32
1630741200000|2021-09-04 07:40:00|3918.77|3910.07|3918.81|3910.11|3918.82|3910.12|3918.62|3909.92|11
1630741210000|2021-09-04 07:40:10|3918.73|3910.03|3918.84|3910.14|3919.95|3911.25|3918.69|3909.99|32
1630741220000|2021-09-04 07:40:20|3918.94|3910.24|3918.98|3910.28|3918.98|3910.28|3918.79|3910.09|17
1630741230000|2021-09-04 07:40:30|3918.96|3910.26|3918.71|3910.01|3918.98|3910.28|3918.21|3909.51|23
1630741240000|2021-09-04 07:40:40|3918.72|3910.02|3919|3910.3|3919.05|3910.35|3918.72|3910.02|20
1630741250000|2021-09-04 07:40:50|3918.96|3910.26|3918.95|3910.25|3919.03|3910.33|3918.95|3910.25|5
1630741260000|2021-09-04 07:41:00|3918.97|3910.27|3919.31|3910.61|3919.46|3910.76|3918.94|3910.24|24
1630741270000|2021-09-04 07:41:10|3919.36|3910.66|3916.36|3907.66|3919.36|3910.66|3916.32|3907.62|26
1630741280000|2021-09-04 07:41:20|3916.35|3907.65|3916.3|3907.6|3916.39|3907.69|3916.3|3907.6|15
1630741290000|2021-09-04 07:41:30|3916.31|3907.61|3916.27|3907.57|3916.36|3907.66|3915.99|3907.29|24
1630741300000|2021-09-04 07:41:40|3916.28|3907.58|3915.98|3907.28|3916.28|3907.58|3915.74|3907.04|32
1630741310000|2021-09-04 07:41:50|3916|3907.3|3916.31|3907.61|3916.43|3907.73|3915.88|3907.18|25
1630741320000|2021-09-04 07:42:00|3916.34|3907.64|3916.35|3907.65|3916.46|3907.76|3916.18|3907.48|35
1630741330000|2021-09-04 07:42:10|3916.36|3907.66|3917.23|3908.53|3917.44|3908.74|3916.36|3907.66|23
1630741340000|2021-09-04 07:42:20|3917.24|3908.54|3917.2|3908.5|3917.39|3908.69|3917.2|3908.5|15
1630741350000|2021-09-04 07:42:30|3916.99|3908.29|3917.24|3908.54|3917.27|3908.57|3916.64|3907.94|33
1630741360000|2021-09-04 07:42:40|3917.3|3908.6|3917.2|3908.5|3917.49|3908.79|3917.19|3908.49|25
1630741370000|2021-09-04 07:42:50|3917.24|3908.54|3916.84|3908.14|3917.24|3908.54|3916.52|3907.82|26
1630741380000|2021-09-04 07:43:00|3916.85|3908.15|3917.21|3908.51|3917.25|3908.55|3916.83|3908.13|30
1630741390000|2021-09-04 07:43:10|3917.24|3908.54|3919.4|3910.7|3919.84|3911.14|3917.21|3908.51|37
1630741400000|2021-09-04 07:43:20|3919.37|3910.67|3919.48|3910.78|3919.48|3910.78|3919.37|3910.67|15
1630741410000|2021-09-04 07:43:30|3919.44|3910.74|3919.56|3910.86|3919.56|3910.86|3919.42|3910.72|8
1630741420000|2021-09-04 07:43:40|3919.61|3910.91|3919.33|3910.63|3919.8|3911.1|3919.33|3910.63|15
1630741430000|2021-09-04 07:43:50|3919.32|3910.62|3918.02|3909.32|3919.32|3910.62|3917.9|3909.2|34
1630741440000|2021-09-04 07:44:00|3917.86|3909.16|3917.48|3908.78|3917.86|3909.16|3917.4|3908.7|22
1630741450000|2021-09-04 07:44:10|3917.52|3908.82|3917.51|3908.81|3917.53|3908.83|3917.47|3908.77|12
1630741460000|2021-09-04 07:44:20|3917.52|3908.82|3916.91|3908.21|3917.95|3909.25|3916.91|3908.21|32
1630741470000|2021-09-04 07:44:30|3916.89|3908.19|3917.3|3908.6|3917.42|3908.72|3916.89|3908.19|29
1630741480000|2021-09-04 07:44:40|3917.29|3908.59|3916.98|3908.28|3917.37|3908.67|3916.98|3908.28|31
1630741490000|2021-09-04 07:44:50|3917.02|3908.32|3917.02|3908.32|3917.06|3908.36|3916.53|3907.83|34
1630741500000|2021-09-04 07:45:00|3917.04|3908.34|3916.99|3908.29|3917.12|3908.42|3916.89|3908.19|31
1630741510000|2021-09-04 07:45:10|3917.01|3908.31|3918.26|3909.56|3918.28|3909.58|3916.88|3908.18|35
1630741520000|2021-09-04 07:45:20|3918.33|3909.63|3918.74|3910.04|3918.97|3910.27|3918.22|3909.52|35
1630741530000|2021-09-04 07:45:30|3918.82|3910.12|3918.32|3909.62|3918.95|3910.25|3918.27|3909.57|36
1630741540000|2021-09-04 07:45:40|3918.3|3909.6|3917.49|3908.79|3918.3|3909.6|3917.37|3908.67|33
1630741550000|2021-09-04 07:45:50|3917.51|3908.81|3917.15|3908.45|3917.51|3908.81|3917.07|3908.37|29
1630741560000|2021-09-04 07:46:00|3917.2|3908.5|3917.3|3908.6|3917.3|3908.6|3917.1|3908.4|23
1630741570000|2021-09-04 07:46:10|3917.25|3908.55|3918.16|3909.46|3918.16|3909.46|3917.23|3908.53|30
1630741580000|2021-09-04 07:46:20|3918.17|3909.47|3918.66|3909.96|3918.66|3909.96|3918.14|3909.44|34
1630741590000|2021-09-04 07:46:30|3918.65|3909.95|3918.07|3909.37|3918.65|3909.95|3917.41|3908.71|31
1630741600000|2021-09-04 07:46:40|3918.08|3909.38|3918.56|3909.86|3918.56|3909.86|3918.08|3909.38|17
1630741610000|2021-09-04 07:46:50|3918.64|3909.94|3918.58|3909.88|3918.74|3910.04|3918.38|3909.68|26
1630741620000|2021-09-04 07:47:00|3918.57|3909.87|3918.42|3909.72|3918.61|3909.91|3918.38|3909.68|16
1630741630000|2021-09-04 07:47:10|3918.41|3909.71|3918.53|3909.83|3918.55|3909.85|3918.41|3909.71|8
1630741640000|2021-09-04 07:47:20|3918.54|3909.84|3919.58|3910.88|3919.61|3910.91|3918.53|3909.83|14
1630741650000|2021-09-04 07:47:30|3919.52|3910.82|3919.4|3910.7|3919.81|3911.11|3919.24|3910.54|38
1630741660000|2021-09-04 07:47:40|3919.39|3910.69|3918.96|3910.26|3919.46|3910.76|3918.95|3910.25|32
1630741670000|2021-09-04 07:47:50|3918.95|3910.25|3918.73|3910.03|3918.96|3910.26|3918.5|3909.8|37
1630741680000|2021-09-04 07:48:00|3918.77|3910.07|3918.94|3910.24|3918.98|3910.28|3918.7|3910|21
1630741690000|2021-09-04 07:48:10|3918.96|3910.26|3918.78|3910.08|3918.96|3910.26|3918.63|3909.93|19
1630741700000|2021-09-04 07:48:20|3918.75|3910.05|3919.08|3910.38|3919.08|3910.38|3918.67|3909.97|25
1630741710000|2021-09-04 07:48:30|3919.06|3910.36|3919.76|3911.06|3919.76|3911.06|3919.06|3910.36|30
1630741720000|2021-09-04 07:48:40|3919.77|3911.07|3919.61|3910.91|3919.93|3911.23|3919.61|3910.91|28
1630741730000|2021-09-04 07:48:50|3919.59|3910.89|3919.56|3910.86|3919.72|3911.02|3919.55|3910.85|28
1630741740000|2021-09-04 07:49:00|3919.58|3910.88|3919.64|3910.94|3919.65|3910.95|3919.58|3910.88|20
1630741750000|2021-09-04 07:49:10|3919.62|3910.92|3919.79|3911.09|3919.79|3911.09|3919.46|3910.76|11
1630741760000|2021-09-04 07:49:20|3919.8|3911.1|3920.07|3911.37|3920.07|3911.37|3919.72|3911.02|17
1630741770000|2021-09-04 07:49:30|3920.06|3911.36|3920.07|3911.37|3920.07|3911.37|3919.97|3911.27|11
1630741780000|2021-09-04 07:49:40|3920.06|3911.36|3920.08|3911.38|3920.08|3911.38|3919.87|3911.17|14
1630741790000|2021-09-04 07:49:50|3920.07|3911.37|3920.08|3911.38|3920.13|3911.43|3919.94|3911.24|13
1630741800000|2021-09-04 07:50:00|3920.06|3911.36|3920.22|3911.52|3920.22|3911.52|3919.97|3911.27|17
1630741810000|2021-09-04 07:50:10|3920.27|3911.57|3920.21|3911.51|3920.32|3911.62|3920.21|3911.51|12
1630741820000|2021-09-04 07:50:20|3920.19|3911.49|3920.23|3911.53|3920.24|3911.54|3920.18|3911.48|13
1630741830000|2021-09-04 07:50:30|3920.05|3911.35|3919.12|3910.42|3920.13|3911.43|3918.97|3910.27|27
1630741840000|2021-09-04 07:50:40|3919.18|3910.48|3918.96|3910.26|3919.29|3910.59|3918.94|3910.24|23
1630741850000|2021-09-04 07:50:50|3918.95|3910.25|3917.71|3909.01|3918.95|3910.25|3917.71|3909.01|31
1630741860000|2021-09-04 07:51:00|3917.7|3909|3917.65|3908.95|3918.21|3909.51|3917.65|3908.95|13
1630741870000|2021-09-04 07:51:10|3917.63|3908.93|3917.24|3908.54|3917.84|3909.14|3917.24|3908.54|21
1630741880000|2021-09-04 07:51:20|3917.35|3908.65|3916.86|3908.16|3917.35|3908.65|3916.67|3907.97|16
1630741890000|2021-09-04 07:51:30|3916.87|3908.17|3916.69|3907.99|3916.89|3908.19|3916.69|3907.99|6
1630741900000|2021-09-04 07:51:40|3916.7|3908|3916.29|3907.59|3916.79|3908.09|3916.26|3907.56|15
1630741910000|2021-09-04 07:51:50|3916.36|3907.66|3916.33|3907.63|3916.41|3907.71|3916.23|3907.53|18
1630741920000|2021-09-04 07:52:00|3916.3|3907.6|3916.42|3907.72|3916.44|3907.74|3916.3|3907.6|21
1630741930000|2021-09-04 07:52:10|3916.17|3907.47|3916.22|3907.52|3916.4|3907.7|3916.16|3907.46|28
1630741940000|2021-09-04 07:52:20|3916.21|3907.51|3916.45|3907.75|3916.52|3907.82|3916.2|3907.5|31
1630741950000|2021-09-04 07:52:30|3916.43|3907.73|3916.15|3907.45|3917.03|3908.33|3916.13|3907.43|26
1630741960000|2021-09-04 07:52:40|3916.12|3907.42|3916.38|3907.68|3916.38|3907.68|3916.03|3907.33|31
1630741970000|2021-09-04 07:52:50|3916.35|3907.65|3916.32|3907.62|3916.39|3907.69|3916.23|3907.53|17
1630741980000|2021-09-04 07:53:00|3916.29|3907.59|3916.01|3907.31|3916.32|3907.62|3915.75|3907.05|14
1630741990000|2021-09-04 07:53:10|3915.96|3907.26|3916.13|3907.43|3916.23|3907.53|3915.81|3907.11|25
1630742000000|2021-09-04 07:53:20|3916.17|3907.47|3916.3|3907.6|3916.42|3907.72|3916.1|3907.4|27
1630742010000|2021-09-04 07:53:30|3916.29|3907.59|3916.41|3907.71|3916.43|3907.73|3916.29|3907.59|17
1630742020000|2021-09-04 07:53:40|3916.4|3907.7|3917.8|3909.1|3917.81|3909.11|3916.4|3907.7|34
1630742030000|2021-09-04 07:53:50|3917.91|3909.21|3917.79|3909.09|3917.95|3909.25|3917.6|3908.9|27
1630742040000|2021-09-04 07:54:00|3917.82|3909.12|3918.12|3909.42|3918.13|3909.43|3917.76|3909.06|25
1630742050000|2021-09-04 07:54:10|3918.07|3909.37|3918.02|3909.32|3918.09|3909.39|3917.92|3909.22|29
1630742060000|2021-09-04 07:54:20|3917.99|3909.29|3918.1|3909.4|3918.1|3909.4|3917.94|3909.24|17
1630742070000|2021-09-04 07:54:30|3918.09|3909.39|3918.17|3909.47|3918.17|3909.47|3917.5|3908.8|27
1630742080000|2021-09-04 07:54:40|3918.09|3909.39|3917.59|3908.89|3918.19|3909.49|3917.59|3908.89|27
1630742090000|2021-09-04 07:54:50|3917.72|3909.02|3917.42|3908.72|3917.76|3909.06|3917.42|3908.72|17
1630742100000|2021-09-04 07:55:00|3917.49|3908.79|3917.62|3908.92|3917.62|3908.92|3917.41|3908.71|5
1630742110000|2021-09-04 07:55:10|3917.57|3908.87|3917.27|3908.57|3917.57|3908.87|3917.26|3908.56|23
1630742120000|2021-09-04 07:55:20|3917.3|3908.6|3917.39|3908.69|3917.39|3908.69|3917.22|3908.52|27
1630742130000|2021-09-04 07:55:30|3917.34|3908.64|3916.92|3908.22|3917.34|3908.64|3916.83|3908.13|22
1630742140000|2021-09-04 07:55:40|3916.9|3908.2|3916.89|3908.19|3916.94|3908.24|3916.89|3908.19|9
1630742150000|2021-09-04 07:55:50|3916.84|3908.14|3917.32|3908.62|3917.49|3908.79|3916.73|3908.03|11
1630742160000|2021-09-04 07:56:00|3917.16|3908.46|3917.33|3908.63|3917.47|3908.77|3917.05|3908.35|33
1630742170000|2021-09-04 07:56:10|3917.34|3908.64|3917.16|3908.46|3917.34|3908.64|3917.13|3908.43|13
1630742180000|2021-09-04 07:56:20|3917.28|3908.58|3917.54|3908.84|3917.54|3908.84|3917.24|3908.54|27
1630742190000|2021-09-04 07:56:30|3917.48|3908.78|3917.12|3908.42|3917.48|3908.78|3917.12|3908.42|30
1630742200000|2021-09-04 07:56:40|3917.18|3908.48|3917.28|3908.58|3917.41|3908.71|3917.14|3908.44|26
1630742210000|2021-09-04 07:56:50|3917.26|3908.56|3918.49|3909.79|3918.51|3909.81|3917.18|3908.48|25
1630742220000|2021-09-04 07:57:00|3918.57|3909.87|3918.13|3909.43|3918.57|3909.87|3917.59|3908.89|28
1630742230000|2021-09-04 07:57:10|3918.2|3909.5|3920.34|3911.64|3920.71|3912.01|3918.15|3909.45|32
1630742240000|2021-09-04 07:57:20|3920.39|3911.69|3920.68|3911.98|3920.68|3911.98|3920.36|3911.66|18
1630742250000|2021-09-04 07:57:30|3920.93|3912.23|3921.21|3912.51|3921.32|3912.62|3920.93|3912.23|26
1630742260000|2021-09-04 07:57:40|3921.23|3912.53|3921.31|3912.61|3921.41|3912.71|3921.23|3912.53|26
1630742270000|2021-09-04 07:57:50|3921.42|3912.72|3921.3|3912.6|3921.47|3912.77|3921.3|3912.6|24
1630742280000|2021-09-04 07:58:00|3921.34|3912.64|3921.96|3913.26|3921.96|3913.26|3921.05|3912.35|28
1630742290000|2021-09-04 07:58:10|3921.98|3913.28|3923.08|3914.38|3923.18|3914.48|3921.98|3913.28|26
1630742300000|2021-09-04 07:58:20|3923.09|3914.39|3922.82|3914.12|3923.1|3914.4|3922.66|3913.96|23
1630742310000|2021-09-04 07:58:30|3922.81|3914.11|3922.71|3914.01|3922.81|3914.11|3922.6|3913.9|16
1630742320000|2021-09-04 07:58:40|3922.65|3913.95|3922.5|3913.8|3922.71|3914.01|3922.5|3913.8|4
1630742330000|2021-09-04 07:58:50|3922.48|3913.78|3922.34|3913.64|3922.48|3913.78|3922.33|3913.63|5
1630742340000|2021-09-04 07:59:00|3922.51|3913.81|3921.73|3913.03|3922.51|3913.81|3921.73|3913.03|12
1630742350000|2021-09-04 07:59:10|3921.6|3912.9|3920.05|3911.35|3921.62|3912.92|3920.05|3911.35|33
1630742360000|2021-09-04 07:59:20|3920.14|3911.44|3918.95|3910.25|3920.14|3911.44|3918.95|3910.25|24
1630742370000|2021-09-04 07:59:30|3918.82|3910.12|3919.22|3910.52|3919.26|3910.56|3918.81|3910.11|31
1630742380000|2021-09-04 07:59:40|3919.23|3910.53|3920.28|3911.58|3920.58|3911.88|3919.14|3910.44|33
1630742390000|2021-09-04 07:59:50|3920.27|3911.57|3920.95|3912.25|3920.95|3912.25|3919.74|3911.04|34
1630742400000|2021-09-04 08:00:00|3921.23|3912.53|3921.74|3913.04|3921.92|3913.22|3921.23|3912.53|17
1630742410000|2021-09-04 08:00:10|3921.73|3913.03|3921.45|3912.75|3921.82|3913.12|3921.24|3912.54|22
1630742420000|2021-09-04 08:00:20|3921.51|3912.81|3921.86|3913.16|3921.89|3913.19|3921.23|3912.53|27
1630742430000|2021-09-04 08:00:30|3921.89|3913.19|3922.02|3913.32|3922.02|3913.32|3921.84|3913.14|23
1630742440000|2021-09-04 08:00:40|3921.9|3913.2|3921.83|3913.13|3921.96|3913.26|3921.8|3913.1|19
1630742450000|2021-09-04 08:00:50|3921.82|3913.12|3921.02|3912.32|3921.83|3913.13|3920.76|3912.06|26
1630742460000|2021-09-04 08:01:00|3921.01|3912.31|3920.48|3911.78|3921.05|3912.35|3920.31|3911.61|20
1630742470000|2021-09-04 08:01:10|3920.57|3911.87|3920.35|3911.65|3920.59|3911.89|3920.22|3911.52|20
1630742480000|2021-09-04 08:01:20|3920.33|3911.63|3920.4|3911.7|3920.76|3912.06|3920.33|3911.63|28
1630742490000|2021-09-04 08:01:30|3920.48|3911.78|3920.47|3911.77|3920.58|3911.88|3920.29|3911.59|28
1630742500000|2021-09-04 08:01:40|3920.52|3911.82|3920.42|3911.72|3920.57|3911.87|3920.29|3911.59|20
1630742510000|2021-09-04 08:01:50|3920.35|3911.65|3918.73|3910.03|3920.35|3911.65|3918.72|3910.02|27
1630742520000|2021-09-04 08:02:00|3918.7|3910|3918.38|3909.68|3918.72|3910.02|3918.31|3909.61|25
1630742530000|2021-09-04 08:02:10|3918.37|3909.67|3917.01|3908.31|3918.88|3910.18|3916.25|3907.55|39
1630742540000|2021-09-04 08:02:20|3916.44|3907.74|3916.38|3907.68|3917.52|3908.82|3915.93|3907.23|35
1630742550000|2021-09-04 08:02:30|3915.87|3907.17|3917.01|3908.31|3917.14|3908.44|3914.93|3906.23|38
1630742560000|2021-09-04 08:02:40|3917|3908.3|3917.95|3909.25|3919.24|3910.54|3916.95|3908.25|37
1630742570000|2021-09-04 08:02:50|3917.9|3909.2|3919.15|3910.45|3919.35|3910.65|3917.85|3909.15|38
1630742580000|2021-09-04 08:03:00|3919.13|3910.43|3918.59|3909.89|3919.39|3910.69|3918.59|3909.89|33
1630742590000|2021-09-04 08:03:10|3918.61|3909.91|3918.08|3909.38|3918.66|3909.96|3917.85|3909.15|37
1630742600000|2021-09-04 08:03:20|3918.11|3909.41|3919.26|3910.56|3919.38|3910.68|3918.07|3909.37|32
1630742610000|2021-09-04 08:03:30|3919.12|3910.42|3918.68|3909.98|3919.12|3910.42|3917.84|3909.14|34
1630742620000|2021-09-04 08:03:40|3918.7|3910|3916.79|3908.09|3918.98|3910.28|3916.21|3907.51|35
1630742630000|2021-09-04 08:03:50|3916.8|3908.1|3917.14|3908.44|3917.24|3908.54|3916.67|3907.97|30
1630742640000|2021-09-04 08:04:00|3917.16|3908.46|3915.95|3907.25|3917.16|3908.46|3915.65|3906.95|35
1630742650000|2021-09-04 08:04:10|3915.85|3907.15|3916.25|3907.55|3916.44|3907.74|3915.82|3907.12|33
1630742660000|2021-09-04 08:04:20|3916.11|3907.41|3915.63|3906.93|3916.11|3907.41|3914.96|3906.26|38
1630742670000|2021-09-04 08:04:30|3915.61|3906.91|3916.21|3907.51|3916.63|3907.93|3915.61|3906.91|37
1630742680000|2021-09-04 08:04:40|3916.2|3907.5|3915.54|3906.84|3916.2|3907.5|3915.45|3906.75|32
1630742690000|2021-09-04 08:04:50|3915.55|3906.85|3916.77|3908.07|3916.97|3908.27|3915.54|3906.84|33
1630742700000|2021-09-04 08:05:00|3916.88|3908.18|3919.02|3910.32|3919.12|3910.42|3916.57|3907.87|34
1630742710000|2021-09-04 08:05:10|3919.04|3910.34|3919.85|3911.15|3919.85|3911.15|3917.97|3909.27|35
1630742720000|2021-09-04 08:05:20|3920.14|3911.44|3921.13|3912.43|3921.44|3912.74|3919.84|3911.14|33
1630742730000|2021-09-04 08:05:30|3921.09|3912.39|3920.48|3911.78|3921.09|3912.39|3920.2|3911.5|32
1630742740000|2021-09-04 08:05:40|3920.23|3911.53|3921.6|3912.9|3921.71|3913.01|3920.03|3911.33|30
1630742750000|2021-09-04 08:05:50|3921.59|3912.89|3922|3913.3|3922.03|3913.33|3921.56|3912.86|10
1630742760000|2021-09-04 08:06:00|3922.13|3913.43|3921.82|3913.12|3922.21|3913.51|3921.82|3913.12|30
1630742770000|2021-09-04 08:06:10|3921.86|3913.16|3921.95|3913.25|3922.18|3913.48|3921.81|3913.11|35
1630742780000|2021-09-04 08:06:20|3921.91|3913.21|3922.1|3913.4|3922.21|3913.51|3921.76|3913.06|26
1630742790000|2021-09-04 08:06:30|3922.12|3913.42|3928.75|3920.05|3928.75|3920.05|3922.12|3913.42|31
1630742800000|2021-09-04 08:06:40|3928.8|3920.1|3925.93|3917.23|3929.04|3920.34|3925.87|3917.17|35
1630742810000|2021-09-04 08:06:50|3926.59|3917.89|3930.53|3921.83|3930.53|3921.83|3926.2|3917.5|31
1630742820000|2021-09-04 08:07:00|3930.61|3921.91|3932.92|3924.22|3932.92|3924.22|3930.61|3921.91|38
1630742830000|2021-09-04 08:07:10|3932.9|3924.2|3932.02|3923.32|3933.62|3924.92|3932.02|3923.32|40
1630742840000|2021-09-04 08:07:20|3931.82|3923.12|3932.2|3923.5|3932.2|3923.5|3931.68|3922.98|34
1630742850000|2021-09-04 08:07:30|3932.23|3923.53|3932.15|3923.45|3932.46|3923.76|3932.15|3923.45|35
1630742860000|2021-09-04 08:07:40|3932.12|3923.42|3930.9|3922.2|3933.35|3924.65|3930.9|3922.2|39
1630742870000|2021-09-04 08:07:50|3930.92|3922.22|3931.76|3923.06|3931.76|3923.06|3930.63|3921.93|36
1630742880000|2021-09-04 08:08:00|3931.87|3923.17|3931.75|3923.05|3931.98|3923.28|3931.45|3922.75|36
1630742890000|2021-09-04 08:08:10|3931.81|3923.11|3931.67|3922.97|3932.82|3924.12|3931.56|3922.86|35
1630742900000|2021-09-04 08:08:20|3931.7|3923|3931.62|3922.92|3931.7|3923|3931.47|3922.77|29
1630742910000|2021-09-04 08:08:30|3931.63|3922.93|3931.63|3922.93|3931.87|3923.17|3931.54|3922.84|30
1630742920000|2021-09-04 08:08:40|3931.65|3922.95|3931.77|3923.07|3931.96|3923.26|3931.19|3922.49|36
1630742930000|2021-09-04 08:08:50|3931.85|3923.15|3931.81|3923.11|3932.24|3923.54|3931.59|3922.89|33
1630742940000|2021-09-04 08:09:00|3931.94|3923.24|3931.59|3922.89|3932.02|3923.32|3931.53|3922.83|34
1630742950000|2021-09-04 08:09:10|3931.58|3922.88|3930.29|3921.59|3931.69|3922.99|3930.07|3921.37|29
1630742960000|2021-09-04 08:09:20|3930.31|3921.61|3928.07|3919.37|3930.31|3921.61|3927.91|3919.21|23
1630742970000|2021-09-04 08:09:30|3928.15|3919.45|3929.37|3920.67|3929.44|3920.74|3928.06|3919.36|29
1630742980000|2021-09-04 08:09:40|3929.41|3920.71|3928.42|3919.72|3929.43|3920.73|3928.02|3919.32|33
1630742990000|2021-09-04 08:09:50|3928.38|3919.68|3927.79|3919.09|3928.59|3919.89|3927.79|3919.09|25
1630743000000|2021-09-04 08:10:00|3927.72|3919.02|3927.71|3919.01|3928.4|3919.7|3927.7|3919|30
1630743010000|2021-09-04 08:10:10|3927.72|3919.02|3927.45|3918.75|3927.86|3919.16|3927.43|3918.73|22
1630743020000|2021-09-04 08:10:20|3927.43|3918.73|3927.92|3919.22|3928.28|3919.58|3927.4|3918.7|35
1630743030000|2021-09-04 08:10:30|3927.91|3919.21|3928.69|3919.99|3928.72|3920.02|3927.81|3919.11|32
1630743040000|2021-09-04 08:10:40|3928.65|3919.95|3929.57|3920.87|3929.64|3920.94|3928.63|3919.93|18
1630743050000|2021-09-04 08:10:50|3929.63|3920.93|3929.42|3920.72|3929.74|3921.04|3929.41|3920.71|32
1630743060000|2021-09-04 08:11:00|3929.44|3920.74|3929.64|3920.94|3929.7|3921|3929.38|3920.68|21
1630743070000|2021-09-04 08:11:10|3929.57|3920.87|3928.25|3919.55|3929.65|3920.95|3928.25|3919.55|31
1630743080000|2021-09-04 08:11:20|3928.27|3919.57|3928.68|3919.98|3928.81|3920.11|3927.03|3918.33|38
1630743090000|2021-09-04 08:11:30|3928.67|3919.97|3928.97|3920.27|3928.97|3920.27|3928.65|3919.95|20
1630743100000|2021-09-04 08:11:40|3929.03|3920.33|3929.48|3920.78|3929.59|3920.89|3929.03|3920.33|22
1630743110000|2021-09-04 08:11:50|3929.98|3921.28|3932.69|3923.99|3932.8|3924.1|3929.98|3921.28|25
1630743120000|2021-09-04 08:12:00|3932.72|3924.02|3932.64|3923.94|3932.72|3924.02|3932.56|3923.86|10
1630743130000|2021-09-04 08:12:10|3932.63|3923.93|3931.24|3922.54|3932.64|3923.94|3931.22|3922.52|21
1630743140000|2021-09-04 08:12:20|3931.25|3922.55|3931.14|3922.44|3931.62|3922.92|3930.98|3922.28|31
1630743150000|2021-09-04 08:12:30|3931.13|3922.43|3931.89|3923.19|3932.23|3923.53|3930.76|3922.06|32
1630743160000|2021-09-04 08:12:40|3931.72|3923.02|3930.82|3922.12|3931.76|3923.06|3930.41|3921.71|29
1630743170000|2021-09-04 08:12:50|3930.53|3921.83|3930.17|3921.47|3930.53|3921.83|3929.09|3920.39|33
1630743180000|2021-09-04 08:13:00|3930.29|3921.59|3930.08|3921.38|3930.29|3921.59|3929.93|3921.23|23
1630743190000|2021-09-04 08:13:10|3930.09|3921.39|3929.78|3921.08|3930.21|3921.51|3929.27|3920.57|27
1630743200000|2021-09-04 08:13:20|3929.87|3921.17|3928.91|3920.21|3930.26|3921.56|3928.91|3920.21|33
1630743210000|2021-09-04 08:13:30|3928.78|3920.08|3929.13|3920.43|3929.13|3920.43|3928.45|3919.75|39
1630743220000|2021-09-04 08:13:40|3929.09|3920.39|3928.67|3919.97|3929.2|3920.5|3928.67|3919.97|23
1630743230000|2021-09-04 08:13:50|3928.69|3919.99|3927.22|3918.52|3928.75|3920.05|3927.22|3918.52|26
1630743240000|2021-09-04 08:14:00|3927.26|3918.56|3927.15|3918.45|3927.62|3918.92|3926.84|3918.14|34
1630743250000|2021-09-04 08:14:10|3927.28|3918.58|3927.21|3918.51|3927.32|3918.62|3927.06|3918.36|31
1630743260000|2021-09-04 08:14:20|3927.23|3918.53|3927.28|3918.58|3927.29|3918.59|3927.02|3918.32|22
1630743270000|2021-09-04 08:14:30|3927.12|3918.42|3925.91|3917.21|3927.12|3918.42|3925.91|3917.21|27
1630743280000|2021-09-04 08:14:40|3925.94|3917.24|3926.04|3917.34|3926.39|3917.69|3925.83|3917.13|33
1630743290000|2021-09-04 08:14:50|3926.05|3917.35|3925.29|3916.59|3926.12|3917.42|3925.08|3916.38|29
1630743300000|2021-09-04 08:15:00|3925.37|3916.67|3925.37|3916.67|3925.58|3916.88|3925.24|3916.54|36
1630743310000|2021-09-04 08:15:10|3925.36|3916.66|3925.21|3916.51|3925.36|3916.66|3925.06|3916.36|26
1630743320000|2021-09-04 08:15:20|3925.23|3916.53|3924.92|3916.22|3925.23|3916.53|3924.84|3916.14|20
1630743330000|2021-09-04 08:15:30|3925.03|3916.33|3924.85|3916.15|3925.98|3917.28|3924.81|3916.11|36
1630743340000|2021-09-04 08:15:40|3924.94|3916.24|3924.79|3916.09|3925.08|3916.38|3924.76|3916.06|22
1630743350000|2021-09-04 08:15:50|3924.83|3916.13|3925.53|3916.83|3925.62|3916.92|3924.79|3916.09|27
1630743360000|2021-09-04 08:16:00|3925.52|3916.82|3925.14|3916.44|3925.6|3916.9|3925.07|3916.37|33
1630743370000|2021-09-04 08:16:10|3925.15|3916.45|3925.14|3916.44|3925.46|3916.76|3924.89|3916.19|27
1630743380000|2021-09-04 08:16:20|3925.15|3916.45|3925.27|3916.57|3925.71|3917.01|3925.15|3916.45|34
1630743390000|2021-09-04 08:16:30|3925.4|3916.7|3925.38|3916.68|3925.5|3916.8|3924.95|3916.25|28
1630743400000|2021-09-04 08:16:40|3925.37|3916.67|3925.24|3916.54|3925.37|3916.67|3925.1|3916.4|26
1630743410000|2021-09-04 08:16:50|3925.23|3916.53|3925.27|3916.57|3925.38|3916.68|3925.22|3916.52|21
1630743420000|2021-09-04 08:17:00|3925.26|3916.56|3925.53|3916.83|3925.63|3916.93|3925.26|3916.56|33
1630743430000|2021-09-04 08:17:10|3925.54|3916.84|3927.08|3918.38|3927.08|3918.38|3925.52|3916.82|26
1630743440000|2021-09-04 08:17:20|3927.09|3918.39|3927.52|3918.82|3928.28|3919.58|3927.06|3918.36|28
1630743450000|2021-09-04 08:17:30|3927.41|3918.71|3927.12|3918.42|3927.44|3918.74|3926.89|3918.19|27
1630743460000|2021-09-04 08:17:40|3927.13|3918.43|3928.3|3919.6|3928.32|3919.62|3927.13|3918.43|34
1630743470000|2021-09-04 08:17:50|3928.31|3919.61|3929.17|3920.47|3929.17|3920.47|3928.3|3919.6|23
1630743480000|2021-09-04 08:18:00|3929.16|3920.46|3929.27|3920.57|3929.28|3920.58|3929.16|3920.46|10
1630743490000|2021-09-04 08:18:10|3929.26|3920.56|3928.48|3919.78|3929.26|3920.56|3928.45|3919.75|9
1630743500000|2021-09-04 08:18:20|3927.74|3919.04|3930.3|3921.6|3931.3|3922.6|3927.38|3918.68|34
1630743510000|2021-09-04 08:18:30|3929.96|3921.26|3930.24|3921.54|3930.42|3921.72|3929.58|3920.88|31
1630743520000|2021-09-04 08:18:40|3930.39|3921.69|3929.71|3921.01|3930.86|3922.16|3929.71|3921.01|34
1630743530000|2021-09-04 08:18:50|3929.75|3921.05|3930.08|3921.38|3930.18|3921.48|3929.69|3920.99|16
1630743540000|2021-09-04 08:19:00|3930.07|3921.37|3930.66|3921.96|3930.85|3922.15|3930.07|3921.37|18
1630743550000|2021-09-04 08:19:10|3930.61|3921.91|3930.95|3922.25|3930.97|3922.27|3930.61|3921.91|18
1630743560000|2021-09-04 08:19:20|3931.04|3922.34|3931.29|3922.59|3931.34|3922.64|3931.04|3922.34|16
1630743570000|2021-09-04 08:19:30|3931.3|3922.6|3932.24|3923.54|3932.46|3923.76|3931.29|3922.59|32
1630743580000|2021-09-04 08:19:40|3932.21|3923.51|3933.88|3925.18|3933.94|3925.24|3932.21|3923.51|17
1630743590000|2021-09-04 08:19:50|3933.85|3925.15|3933.96|3925.26|3933.96|3925.26|3933.85|3925.15|13
1630743600000|2021-09-04 08:20:00|3933.98|3925.28|3932.55|3923.85|3934.29|3925.59|3932.55|3923.85|34
1630743610000|2021-09-04 08:20:10|3932.15|3923.45|3931.58|3922.88|3932.22|3923.52|3931.51|3922.81|34
1630743620000|2021-09-04 08:20:20|3931.55|3922.85|3932.85|3924.15|3932.87|3924.17|3931.54|3922.84|34
1630743630000|2021-09-04 08:20:30|3932.81|3924.11|3931.94|3923.24|3932.94|3924.24|3931.86|3923.16|35
1630743640000|2021-09-04 08:20:40|3931.76|3923.06|3931.75|3923.05|3931.86|3923.16|3931.65|3922.95|23
1630743650000|2021-09-04 08:20:50|3931.84|3923.14|3933.24|3924.54|3933.24|3924.54|3931.84|3923.14|30
1630743660000|2021-09-04 08:21:00|3933.17|3924.47|3932.08|3923.38|3933.17|3924.47|3931.62|3922.92|29
1630743670000|2021-09-04 08:21:10|3932.31|3923.61|3932.6|3923.9|3932.62|3923.92|3932.29|3923.59|23
1630743680000|2021-09-04 08:21:20|3932.57|3923.87|3932.06|3923.36|3932.9|3924.2|3931.92|3923.22|31
1630743690000|2021-09-04 08:21:30|3932.1|3923.4|3932.75|3924.05|3933.01|3924.31|3932.1|3923.4|27
1630743700000|2021-09-04 08:21:40|3932.79|3924.09|3933.09|3924.39|3933.09|3924.39|3932.79|3924.09|28
1630743710000|2021-09-04 08:21:50|3933.08|3924.38|3933.16|3924.46|3933.19|3924.49|3933.06|3924.36|16
1630743720000|2021-09-04 08:22:00|3933.17|3924.47|3932.17|3923.47|3933.17|3924.47|3931.85|3923.15|35
1630743730000|2021-09-04 08:22:10|3932.19|3923.49|3933.51|3924.81|3933.58|3924.88|3932.16|3923.46|30
1630743740000|2021-09-04 08:22:20|3933.55|3924.85|3932.64|3923.94|3933.68|3924.98|3932.62|3923.92|29
1630743750000|2021-09-04 08:22:30|3932.88|3924.18|3932.94|3924.24|3932.94|3924.24|3932.69|3923.99|31
1630743760000|2021-09-04 08:22:40|3932.93|3924.23|3934.13|3925.43|3934.18|3925.48|3932.93|3924.23|37
1630743770000|2021-09-04 08:22:50|3934.12|3925.42|3934.57|3925.87|3934.64|3925.94|3934.12|3925.42|24
1630743780000|2021-09-04 08:23:00|3934.58|3925.88|3935.03|3926.33|3935.16|3926.46|3934.58|3925.88|17
1630743790000|2021-09-04 08:23:10|3935.08|3926.38|3934.88|3926.18|3935.18|3926.48|3934.56|3925.86|39
1630743800000|2021-09-04 08:23:20|3934.78|3926.08|3935.21|3926.51|3935.34|3926.64|3934.78|3926.08|28
1630743810000|2021-09-04 08:23:30|3935.25|3926.55|3938.29|3929.59|3938.31|3929.61|3935.2|3926.5|33
1630743820000|2021-09-04 08:23:40|3938.21|3929.51|3941.81|3933.11|3941.81|3933.11|3937.98|3929.28|40
1630743830000|2021-09-04 08:23:50|3941.84|3933.14|3940.44|3931.74|3942.52|3933.82|3940.35|3931.65|36
1630743840000|2021-09-04 08:24:00|3940.59|3931.89|3941.98|3933.28|3942.07|3933.37|3940.37|3931.67|27
1630743850000|2021-09-04 08:24:10|3942|3933.3|3946.9|3938.2|3946.9|3938.2|3941.96|3933.26|39
1630743860000|2021-09-04 08:24:20|3947.26|3938.56|3946.02|3937.32|3948.14|3939.44|3945.97|3937.27|37
1630743870000|2021-09-04 08:24:30|3945.94|3937.24|3945.88|3937.18|3946.23|3937.53|3945.16|3936.46|36
1630743880000|2021-09-04 08:24:40|3945.9|3937.2|3945.34|3936.64|3946.31|3937.61|3944.78|3936.08|32
1630743890000|2021-09-04 08:24:50|3945.19|3936.49|3947.12|3938.42|3947.12|3938.42|3945.16|3936.46|36
1630743900000|2021-09-04 08:25:00|3946.99|3938.29|3948.86|3940.16|3948.86|3940.16|3946.94|3938.24|38
1630743910000|2021-09-04 08:25:10|3948.91|3940.21|3951.46|3942.76|3952.14|3943.44|3948.91|3940.21|32
1630743920000|2021-09-04 08:25:20|3951.52|3942.82|3949.58|3940.88|3951.56|3942.86|3949.58|3940.88|36
1630743930000|2021-09-04 08:25:30|3949.33|3940.63|3948.18|3939.48|3949.65|3940.95|3948.18|3939.48|34
1630743940000|2021-09-04 08:25:40|3948.25|3939.55|3948.35|3939.65|3948.44|3939.74|3948.12|3939.42|35
1630743950000|2021-09-04 08:25:50|3948.36|3939.66|3949.62|3940.92|3949.62|3940.92|3948.28|3939.58|32
1630743960000|2021-09-04 08:26:00|3949.64|3940.94|3947.77|3939.07|3950.61|3941.91|3947.77|3939.07|37
1630743970000|2021-09-04 08:26:10|3947.2|3938.5|3946.11|3937.41|3947.26|3938.56|3945.97|3937.27|35
1630743980000|2021-09-04 08:26:20|3946.01|3937.31|3945.04|3936.34|3946.33|3937.63|3945.04|3936.34|37
1630743990000|2021-09-04 08:26:30|3944.66|3935.96|3944.07|3935.37|3944.77|3936.07|3943.89|3935.19|35
1630744000000|2021-09-04 08:26:40|3944.12|3935.42|3944.4|3935.7|3944.62|3935.92|3944.12|3935.42|32
1630744010000|2021-09-04 08:26:50|3944.41|3935.71|3944.76|3936.06|3944.82|3936.12|3944.35|3935.65|32
1630744020000|2021-09-04 08:27:00|3944.75|3936.05|3944.53|3935.83|3944.82|3936.12|3944.52|3935.82|28
1630744030000|2021-09-04 08:27:10|3944.56|3935.86|3944.4|3935.7|3944.62|3935.92|3944.4|3935.7|14
1630744040000|2021-09-04 08:27:20|3944.34|3935.64|3943.73|3935.03|3944.4|3935.7|3943.68|3934.98|23
1630744050000|2021-09-04 08:27:30|3943.31|3934.61|3941.3|3932.6|3943.31|3934.61|3941.17|3932.47|36
1630744060000|2021-09-04 08:27:40|3941.25|3932.55|3939.58|3930.88|3941.57|3932.87|3939.58|3930.88|37
1630744070000|2021-09-04 08:27:50|3939|3930.3|3938.83|3930.13|3939|3930.3|3937.44|3928.74|37
1630744080000|2021-09-04 08:28:00|3938.84|3930.14|3937.37|3928.67|3939.66|3930.96|3937.19|3928.49|40
1630744090000|2021-09-04 08:28:10|3937.49|3928.79|3938.52|3929.82|3938.63|3929.93|3937.42|3928.72|33
1630744100000|2021-09-04 08:28:20|3938.61|3929.91|3938.43|3929.73|3938.64|3929.94|3938.04|3929.34|35
1630744110000|2021-09-04 08:28:30|3938.37|3929.67|3939.82|3931.12|3939.82|3931.12|3938.26|3929.56|34
1630744120000|2021-09-04 08:28:40|3939.88|3931.18|3941.97|3933.27|3942.9|3934.2|3939.81|3931.11|38
1630744130000|2021-09-04 08:28:50|3942.2|3933.5|3942.12|3933.42|3942.37|3933.67|3941.97|3933.27|25
1630744140000|2021-09-04 08:29:00|3942.06|3933.36|3941.72|3933.02|3942.24|3933.54|3941.72|3933.02|33
1630744150000|2021-09-04 08:29:10|3941.53|3932.83|3940.23|3931.53|3941.59|3932.89|3940.23|3931.53|28
1630744160000|2021-09-04 08:29:20|3939.74|3931.04|3938.74|3930.04|3939.74|3931.04|3938.68|3929.98|27
1630744170000|2021-09-04 08:29:30|3938.66|3929.96|3939.1|3930.4|3939.32|3930.62|3938.65|3929.95|18
1630744180000|2021-09-04 08:29:40|3939.07|3930.37|3939.24|3930.54|3939.26|3930.56|3939.07|3930.37|13
1630744190000|2021-09-04 08:29:50|3939.11|3930.41|3939.3|3930.6|3939.5|3930.8|3939.11|3930.41|27
1630744200000|2021-09-04 08:30:00|3939.32|3930.62|3941.03|3932.33|3941.03|3932.33|3939.32|3930.62|28
1630744210000|2021-09-04 08:30:10|3941.16|3932.46|3940.98|3932.28|3941.23|3932.53|3940.98|3932.28|27
1630744220000|2021-09-04 08:30:20|3940.77|3932.07|3939.36|3930.66|3940.77|3932.07|3939.34|3930.64|23
1630744230000|2021-09-04 08:30:30|3939.4|3930.7|3939.3|3930.6|3939.42|3930.72|3939.27|3930.57|25
1630744240000|2021-09-04 08:30:40|3939.31|3930.61|3939.3|3930.6|3939.36|3930.66|3939.18|3930.48|27
1630744250000|2021-09-04 08:30:50|3939.26|3930.56|3939.49|3930.79|3939.52|3930.82|3939.26|3930.56|31
1630744260000|2021-09-04 08:31:00|3939.55|3930.85|3939.44|3930.74|3939.58|3930.88|3939.43|3930.73|26
1630744270000|2021-09-04 08:31:10|3939.43|3930.73|3939.44|3930.74|3939.65|3930.95|3939.43|3930.73|21
1630744280000|2021-09-04 08:31:20|3939.4|3930.7|3938.17|3929.47|3939.46|3930.76|3937.87|3929.17|36
1630744290000|2021-09-04 08:31:30|3938.11|3929.41|3938.48|3929.78|3938.7|3930|3938.11|3929.41|38
1630744300000|2021-09-04 08:31:40|3938.52|3929.82|3938.43|3929.73|3938.55|3929.85|3938.38|3929.68|21
1630744310000|2021-09-04 08:31:50|3938.41|3929.71|3938.41|3929.71|3938.51|3929.81|3938.38|3929.68|21
1630744320000|2021-09-04 08:32:00|3938.42|3929.72|3940.03|3931.33|3940.16|3931.46|3938.37|3929.67|34
1630744330000|2021-09-04 08:32:10|3940.07|3931.37|3939|3930.3|3940.07|3931.37|3939|3930.3|32
1630744340000|2021-09-04 08:32:20|3938.95|3930.25|3938.8|3930.1|3938.95|3930.25|3938.61|3929.91|19
1630744350000|2021-09-04 08:32:30|3938.81|3930.11|3939.79|3931.09|3939.95|3931.25|3938.79|3930.09|31
1630744360000|2021-09-04 08:32:40|3939.81|3931.11|3940.02|3931.32|3940.09|3931.39|3939.8|3931.1|23
1630744370000|2021-09-04 08:32:50|3940.01|3931.31|3939.57|3930.87|3940.01|3931.31|3939.42|3930.72|29
1630744380000|2021-09-04 08:33:00|3939.61|3930.91|3939.22|3930.52|3939.61|3930.91|3938.79|3930.09|31
1630744390000|2021-09-04 08:33:10|3939.19|3930.49|3939.13|3930.43|3939.19|3930.49|3939.1|3930.4|22
1630744400000|2021-09-04 08:33:20|3939.19|3930.49|3940.71|3932.01|3940.71|3932.01|3939.18|3930.48|22
1630744410000|2021-09-04 08:33:30|3940.9|3932.2|3940.84|3932.14|3941.15|3932.45|3940.38|3931.68|32
1630744420000|2021-09-04 08:33:40|3940.81|3932.11|3941|3932.3|3941|3932.3|3940.59|3931.89|34
1630744430000|2021-09-04 08:33:50|3940.93|3932.23|3941.97|3933.27|3941.98|3933.28|3940.93|3932.23|33
1630744440000|2021-09-04 08:34:00|3941.94|3933.24|3941.91|3933.21|3941.97|3933.27|3941.69|3932.99|27
1630744450000|2021-09-04 08:34:10|3941.92|3933.22|3941.84|3933.14|3941.96|3933.26|3941.57|3932.87|32
1630744460000|2021-09-04 08:34:20|3941.81|3933.11|3941.99|3933.29|3942.02|3933.32|3941.68|3932.98|29
1630744470000|2021-09-04 08:34:30|3941.97|3933.27|3942.08|3933.38|3942.21|3933.51|3941.97|3933.27|28
1630744480000|2021-09-04 08:34:40|3942.12|3933.42|3941.92|3933.22|3942.18|3933.48|3941.92|3933.22|30
1630744490000|2021-09-04 08:34:50|3941.91|3933.21|3941.68|3932.98|3941.94|3933.24|3941.66|3932.96|16
1630744500000|2021-09-04 08:35:00|3941.67|3932.97|3943.65|3934.95|3943.75|3935.05|3941.67|3932.97|34
1630744510000|2021-09-04 08:35:10|3943.66|3934.96|3944.16|3935.46|3944.44|3935.74|3943.66|3934.96|28
1630744520000|2021-09-04 08:35:20|3944.17|3935.47|3944.59|3935.89|3944.59|3935.89|3944.17|3935.47|31
1630744530000|2021-09-04 08:35:30|3944.57|3935.87|3944.09|3935.39|3944.63|3935.93|3944.09|3935.39|28
1630744540000|2021-09-04 08:35:40|3944.03|3935.33|3944.04|3935.34|3944.11|3935.41|3943.97|3935.27|14
1630744550000|2021-09-04 08:35:50|3944.03|3935.33|3944.36|3935.66|3944.4|3935.7|3944.01|3935.31|11
1630744560000|2021-09-04 08:36:00|3944.34|3935.64|3944.01|3935.31|3944.34|3935.64|3943.99|3935.29|25
1630744570000|2021-09-04 08:36:10|3944.03|3935.33|3943.86|3935.16|3944.26|3935.56|3943.86|3935.16|30
1630744580000|2021-09-04 08:36:20|3943.76|3935.06|3943.66|3934.96|3943.89|3935.19|3943.17|3934.47|34
1630744590000|2021-09-04 08:36:30|3943.7|3935|3944.19|3935.49|3944.25|3935.55|3943.66|3934.96|36
1630744600000|2021-09-04 08:36:40|3944.22|3935.52|3945.52|3936.82|3945.52|3936.82|3944.21|3935.51|31
1630744610000|2021-09-04 08:36:50|3945.53|3936.83|3945.59|3936.89|3945.62|3936.92|3945.52|3936.82|25
1630744620000|2021-09-04 08:37:00|3945.6|3936.9|3945.61|3936.91|3945.61|3936.91|3945.56|3936.86|8
1630744630000|2021-09-04 08:37:10|3945.69|3936.99|3946.93|3938.23|3946.93|3938.23|3945.69|3936.99|22
1630744640000|2021-09-04 08:37:20|3947.09|3938.39|3947.16|3938.46|3947.48|3938.78|3947.09|3938.39|34
1630744650000|2021-09-04 08:37:30|3947.21|3938.51|3947.44|3938.74|3947.52|3938.82|3947.1|3938.4|28
1630744660000|2021-09-04 08:37:40|3947.41|3938.71|3947.51|3938.81|3947.51|3938.81|3947.29|3938.59|28
1630744670000|2021-09-04 08:37:50|3947.47|3938.77|3947.79|3939.09|3947.85|3939.15|3947.44|3938.74|32
1630744680000|2021-09-04 08:38:00|3947.84|3939.14|3948.03|3939.33|3948.03|3939.33|3947.82|3939.12|31
1630744690000|2021-09-04 08:38:10|3948.04|3939.34|3949.07|3940.37|3949.09|3940.39|3947.96|3939.26|32
1630744700000|2021-09-04 08:38:20|3948.96|3940.26|3949.2|3940.5|3949.2|3940.5|3948.88|3940.18|26
1630744710000|2021-09-04 08:38:30|3949.15|3940.45|3950.77|3942.07|3950.85|3942.15|3949.15|3940.45|33
1630744720000|2021-09-04 08:38:40|3950.78|3942.08|3950.97|3942.27|3951.2|3942.5|3950.76|3942.06|33
1630744730000|2021-09-04 08:38:50|3950.95|3942.25|3949.53|3940.83|3950.95|3942.25|3949.53|3940.83|37
1630744740000|2021-09-04 08:39:00|3949.6|3940.9|3949.86|3941.16|3950.03|3941.33|3948.81|3940.11|31
1630744750000|2021-09-04 08:39:10|3949.87|3941.17|3949.72|3941.02|3950.35|3941.65|3949.71|3941.01|27
1630744760000|2021-09-04 08:39:20|3949.41|3940.71|3949.8|3941.1|3949.86|3941.16|3948.98|3940.28|36
1630744770000|2021-09-04 08:39:30|3949.71|3941.01|3948.96|3940.26|3949.71|3941.01|3948.84|3940.14|35
1630744780000|2021-09-04 08:39:40|3948.89|3940.19|3949.17|3940.47|3949.27|3940.57|3948.86|3940.16|29
1630744790000|2021-09-04 08:39:50|3949.13|3940.43|3950.26|3941.56|3950.3|3941.6|3948.01|3939.31|37
1630744800000|2021-09-04 08:40:00|3950.62|3941.92|3950.08|3941.38|3951.11|3942.41|3949.73|3941.03|32
1630744810000|2021-09-04 08:40:10|3950.12|3941.42|3950.43|3941.73|3950.64|3941.94|3949.79|3941.09|36
1630744820000|2021-09-04 08:40:20|3950.29|3941.59|3950.69|3941.99|3950.77|3942.07|3950.27|3941.57|22
1630744830000|2021-09-04 08:40:30|3950.75|3942.05|3950.43|3941.73|3950.75|3942.05|3949.94|3941.24|31
1630744840000|2021-09-04 08:40:40|3950.47|3941.77|3950.38|3941.68|3950.53|3941.83|3950.36|3941.66|23
1630744850000|2021-09-04 08:40:50|3950.41|3941.71|3950.31|3941.61|3950.44|3941.74|3950.14|3941.44|23
1630744860000|2021-09-04 08:41:00|3950.63|3941.93|3951.97|3943.27|3952.01|3943.31|3950.63|3941.93|33
1630744870000|2021-09-04 08:41:10|3952.07|3943.37|3953.37|3944.67|3953.48|3944.78|3951.97|3943.27|24
1630744880000|2021-09-04 08:41:20|3953.38|3944.68|3952.65|3943.95|3953.41|3944.71|3952.37|3943.67|31
1630744890000|2021-09-04 08:41:30|3952.66|3943.96|3953.57|3944.87|3953.57|3944.87|3952.66|3943.96|31
1630744900000|2021-09-04 08:41:40|3953.8|3945.1|3954.78|3946.08|3954.78|3946.08|3953.16|3944.46|33
1630744910000|2021-09-04 08:41:50|3954.73|3946.03|3954.59|3945.89|3957.16|3948.46|3954.56|3945.86|37
1630744920000|2021-09-04 08:42:00|3954.58|3945.88|3954.29|3945.59|3954.73|3946.03|3953.95|3945.25|37
1630744930000|2021-09-04 08:42:10|3954.22|3945.52|3953.23|3944.53|3955.31|3946.61|3953.23|3944.53|37
1630744940000|2021-09-04 08:42:20|3953.31|3944.61|3951.41|3942.71|3953.33|3944.63|3951.31|3942.61|34
1630744950000|2021-09-04 08:42:30|3951.42|3942.72|3949.75|3941.05|3951.57|3942.87|3949.75|3941.05|32
1630744960000|2021-09-04 08:42:40|3949.3|3940.6|3950.04|3941.34|3950.72|3942.02|3949.3|3940.6|35
1630744970000|2021-09-04 08:42:50|3949.99|3941.29|3949.44|3940.74|3949.99|3941.29|3949.44|3940.74|30
1630744980000|2021-09-04 08:43:00|3949.4|3940.7|3949.55|3940.85|3949.61|3940.91|3949.3|3940.6|27
1630744990000|2021-09-04 08:43:10|3949.56|3940.86|3950.56|3941.86|3950.56|3941.86|3949.56|3940.86|29
1630745000000|2021-09-04 08:43:20|3950.52|3941.82|3951.32|3942.62|3951.37|3942.67|3950.29|3941.59|27
1630745010000|2021-09-04 08:43:30|3951.31|3942.61|3951.94|3943.24|3952.33|3943.63|3951.29|3942.59|30
1630745020000|2021-09-04 08:43:40|3951.88|3943.18|3951.94|3943.24|3951.94|3943.24|3951.88|3943.18|4
1630745030000|2021-09-04 08:43:50|3951.93|3943.23|3949.31|3940.61|3951.93|3943.23|3949.31|3940.61|29
1630745040000|2021-09-04 08:44:00|3949.12|3940.42|3951.19|3942.49|3951.28|3942.58|3948.9|3940.2|37
1630745050000|2021-09-04 08:44:10|3951.15|3942.45|3951.96|3943.26|3952.09|3943.39|3951.15|3942.45|31
1630745060000|2021-09-04 08:44:20|3951.95|3943.25|3949.68|3940.98|3951.95|3943.25|3949.61|3940.91|29
1630745070000|2021-09-04 08:44:30|3949.67|3940.97|3950.06|3941.36|3950.12|3941.42|3949.66|3940.96|33
1630745080000|2021-09-04 08:44:40|3950.04|3941.34|3951.36|3942.66|3951.36|3942.66|3950|3941.3|31
1630745090000|2021-09-04 08:44:50|3951.29|3942.59|3950.79|3942.09|3951.29|3942.59|3950|3941.3|36
1630745100000|2021-09-04 08:45:00|3950.78|3942.08|3950.59|3941.89|3950.81|3942.11|3950.38|3941.68|30
1630745110000|2021-09-04 08:45:10|3950.6|3941.9|3949.62|3940.92|3950.6|3941.9|3949.62|3940.92|21
1630745120000|2021-09-04 08:45:20|3949.43|3940.73|3949.1|3940.4|3949.47|3940.77|3948.95|3940.25|22
1630745130000|2021-09-04 08:45:30|3949.11|3940.41|3951.55|3942.85|3951.64|3942.94|3948.97|3940.27|29
1630745140000|2021-09-04 08:45:40|3951.39|3942.69|3951.82|3943.12|3951.82|3943.12|3951.08|3942.38|32
1630745150000|2021-09-04 08:45:50|3951.96|3943.26|3952.41|3943.71|3953.13|3944.43|3951.96|3943.26|29
1630745160000|2021-09-04 08:46:00|3952.35|3943.65|3951.56|3942.86|3952.9|3944.2|3951.56|3942.86|33
1630745170000|2021-09-04 08:46:10|3951.55|3942.85|3951.34|3942.64|3951.64|3942.94|3951.34|3942.64|18
1630745180000|2021-09-04 08:46:20|3951.33|3942.63|3951.35|3942.65|3951.84|3943.14|3951.26|3942.56|24
1630745190000|2021-09-04 08:46:30|3951.33|3942.63|3949.18|3940.48|3951.52|3942.82|3949.18|3940.48|28
1630745200000|2021-09-04 08:46:40|3949.74|3941.04|3949.96|3941.26|3950.37|3941.67|3949.72|3941.02|33
1630745210000|2021-09-04 08:46:50|3949.84|3941.14|3951|3942.3|3951.01|3942.31|3949.79|3941.09|25
1630745220000|2021-09-04 08:47:00|3951.09|3942.39|3951.1|3942.4|3951.9|3943.2|3951|3942.3|32
1630745230000|2021-09-04 08:47:10|3951.11|3942.41|3950.18|3941.48|3951.11|3942.41|3950.17|3941.47|17
1630745240000|2021-09-04 08:47:20|3950.14|3941.44|3950.47|3941.77|3950.47|3941.77|3949.92|3941.22|23
1630745250000|2021-09-04 08:47:30|3950.39|3941.69|3950.25|3941.55|3950.39|3941.69|3949.91|3941.21|28
1630745260000|2021-09-04 08:47:40|3950.24|3941.54|3950.46|3941.76|3950.5|3941.8|3949.65|3940.95|28
1630745270000|2021-09-04 08:47:50|3950.43|3941.73|3949.78|3941.08|3950.43|3941.73|3949.75|3941.05|25
1630745280000|2021-09-04 08:48:00|3949.77|3941.07|3950.05|3941.35|3950.22|3941.52|3949.77|3941.07|32
1630745290000|2021-09-04 08:48:10|3950.06|3941.36|3950.35|3941.65|3950.55|3941.85|3950.06|3941.36|32
1630745300000|2021-09-04 08:48:20|3950.33|3941.63|3950.1|3941.4|3950.35|3941.65|3950.04|3941.34|20
1630745310000|2021-09-04 08:48:30|3950.01|3941.31|3950.09|3941.39|3950.56|3941.86|3950.01|3941.31|22
1630745320000|2021-09-04 08:48:40|3949.89|3941.19|3949.54|3940.84|3949.91|3941.21|3949.49|3940.79|26
1630745330000|2021-09-04 08:48:50|3949.53|3940.83|3950.08|3941.38|3950.08|3941.38|3949.53|3940.83|27
1630745340000|2021-09-04 08:49:00|3950.15|3941.45|3949.3|3940.6|3950.15|3941.45|3949.28|3940.58|35
1630745350000|2021-09-04 08:49:10|3949.46|3940.76|3949.46|3940.76|3949.58|3940.88|3949.44|3940.74|28
1630745360000|2021-09-04 08:49:20|3949.54|3940.84|3948.21|3939.51|3949.54|3940.84|3948.14|3939.44|27
1630745370000|2021-09-04 08:49:30|3948.22|3939.52|3947.02|3938.32|3948.23|3939.53|3946.95|3938.25|28
1630745380000|2021-09-04 08:49:40|3947.01|3938.31|3946.75|3938.05|3947.32|3938.62|3946.75|3938.05|22
1630745390000|2021-09-04 08:49:50|3946.74|3938.04|3946.23|3937.53|3946.75|3938.05|3946.23|3937.53|32
1630745400000|2021-09-04 08:50:00|3946.32|3937.62|3946.77|3938.07|3946.98|3938.28|3946.23|3937.53|30
1630745410000|2021-09-04 08:50:10|3946.74|3938.04|3947.7|3939|3947.83|3939.13|3946.64|3937.94|31
1630745420000|2021-09-04 08:50:20|3947.66|3938.96|3947.76|3939.06|3947.76|3939.06|3947.58|3938.88|25
1630745430000|2021-09-04 08:50:30|3947.73|3939.03|3947.74|3939.04|3947.84|3939.14|3947.65|3938.95|16
1630745440000|2021-09-04 08:50:40|3947.75|3939.05|3947.56|3938.86|3948.08|3939.38|3947.56|3938.86|31
1630745450000|2021-09-04 08:50:50|3947.57|3938.87|3947.14|3938.44|3947.57|3938.87|3947.11|3938.41|21
1630745460000|2021-09-04 08:51:00|3947.16|3938.46|3946.34|3937.64|3947.19|3938.49|3946.2|3937.5|25
1630745470000|2021-09-04 08:51:10|3946.42|3937.72|3946.14|3937.44|3946.42|3937.72|3946.06|3937.36|10
1630745480000|2021-09-04 08:51:20|3946.33|3937.63|3945.14|3936.44|3946.33|3937.63|3945.12|3936.42|29
1630745490000|2021-09-04 08:51:30|3945.12|3936.42|3943.86|3935.16|3945.23|3936.53|3943.81|3935.11|31
1630745500000|2021-09-04 08:51:40|3943.89|3935.19|3943.77|3935.07|3944.59|3935.89|3943.73|3935.03|34
1630745510000|2021-09-04 08:51:50|3943.79|3935.09|3943.82|3935.12|3944.05|3935.35|3943.78|3935.08|23
1630745520000|2021-09-04 08:52:00|3943.67|3934.97|3943.61|3934.91|3944.37|3935.67|3943.54|3934.84|25
1630745530000|2021-09-04 08:52:10|3943.59|3934.89|3943.67|3934.97|3943.78|3935.08|3943.59|3934.89|20
1630745540000|2021-09-04 08:52:20|3943.72|3935.02|3943.6|3934.9|3943.73|3935.03|3943.45|3934.75|25
1630745550000|2021-09-04 08:52:30|3943.54|3934.84|3944.68|3935.98|3944.76|3936.06|3943.5|3934.8|30
1630745560000|2021-09-04 08:52:40|3944.65|3935.95|3944.21|3935.51|3944.72|3936.02|3944.21|3935.51|30
1630745570000|2021-09-04 08:52:50|3944.24|3935.54|3943.52|3934.82|3944.25|3935.55|3943.48|3934.78|22
1630745580000|2021-09-04 08:53:00|3943.63|3934.93|3943.93|3935.23|3944.06|3935.36|3943.63|3934.93|19
1630745590000|2021-09-04 08:53:10|3944.01|3935.31|3944.87|3936.17|3944.87|3936.17|3944.01|3935.31|29
1630745600000|2021-09-04 08:53:20|3945.06|3936.36|3945.81|3937.11|3945.81|3937.11|3945.06|3936.36|12
1630745610000|2021-09-04 08:53:30|3945.79|3937.09|3945.73|3937.03|3945.81|3937.11|3945.37|3936.67|20
1630745620000|2021-09-04 08:53:40|3945.7|3937|3945.53|3936.83|3945.73|3937.03|3945.48|3936.78|15
1630745630000|2021-09-04 08:53:50|3945.58|3936.88|3945.77|3937.07|3945.87|3937.17|3945.58|3936.88|26
1630745640000|2021-09-04 08:54:00|3945.7|3937|3945.36|3936.66|3945.76|3937.06|3945.36|3936.66|19
1630745650000|2021-09-04 08:54:10|3945.3|3936.6|3944.77|3936.07|3945.32|3936.62|3944.63|3935.93|30
1630745660000|2021-09-04 08:54:20|3944.75|3936.05|3944.22|3935.52|3944.79|3936.09|3944.22|3935.52|17
1630745670000|2021-09-04 08:54:30|3944.02|3935.32|3943.79|3935.09|3944.05|3935.35|3943.64|3934.94|27
1630745680000|2021-09-04 08:54:40|3943.8|3935.1|3943.95|3935.25|3943.95|3935.25|3943.52|3934.82|21
1630745690000|2021-09-04 08:54:50|3943.91|3935.21|3943.72|3935.02|3943.91|3935.21|3943.7|3935|26
1630745700000|2021-09-04 08:55:00|3943.81|3935.11|3943.96|3935.26|3944.79|3936.09|3943.8|3935.1|34
1630745710000|2021-09-04 08:55:10|3943.9|3935.2|3944.2|3935.5|3944.33|3935.63|3943.37|3934.67|31
1630745720000|2021-09-04 08:55:20|3944.19|3935.49|3943.95|3935.25|3944.21|3935.51|3943.78|3935.08|30
1630745730000|2021-09-04 08:55:30|3943.96|3935.26|3943.92|3935.22|3943.96|3935.26|3943.82|3935.12|18
1630745740000|2021-09-04 08:55:40|3943.93|3935.23|3943.4|3934.7|3943.93|3935.23|3943.28|3934.58|27
1630745750000|2021-09-04 08:55:50|3943.36|3934.66|3943.3|3934.6|3943.49|3934.79|3943.29|3934.59|15
1630745760000|2021-09-04 08:56:00|3943.5|3934.8|3941.97|3933.27|3943.52|3934.82|3941.97|3933.27|20
1630745770000|2021-09-04 08:56:10|3941.45|3932.75|3942.26|3933.56|3942.29|3933.59|3941.15|3932.45|33
1630745780000|2021-09-04 08:56:20|3942.3|3933.6|3943.27|3934.57|3943.27|3934.57|3942.3|3933.6|32
1630745790000|2021-09-04 08:56:30|3943.45|3934.75|3944.02|3935.32|3944.02|3935.32|3943.33|3934.63|33
1630745800000|2021-09-04 08:56:40|3943.98|3935.28|3945.01|3936.31|3945.14|3936.44|3943.98|3935.28|27
1630745810000|2021-09-04 08:56:50|3945.03|3936.33|3943.35|3934.65|3945.07|3936.37|3943.18|3934.48|31
1630745820000|2021-09-04 08:57:00|3943.19|3934.49|3943.18|3934.48|3943.28|3934.58|3943.15|3934.45|26
1630745830000|2021-09-04 08:57:10|3943.19|3934.49|3944.52|3935.82|3944.52|3935.82|3943.19|3934.49|30
1630745840000|2021-09-04 08:57:20|3944.54|3935.84|3945.56|3936.86|3945.59|3936.89|3944.46|3935.76|28
1630745850000|2021-09-04 08:57:30|3945.57|3936.87|3945.03|3936.33|3945.6|3936.9|3944.91|3936.21|28
1630745860000|2021-09-04 08:57:40|3944.86|3936.16|3944.49|3935.79|3945.07|3936.37|3944.42|3935.72|35
1630745870000|2021-09-04 08:57:50|3944.46|3935.76|3943.95|3935.25|3944.46|3935.76|3943.8|3935.1|35
1630745880000|2021-09-04 08:58:00|3943.92|3935.22|3944.14|3935.44|3944.15|3935.45|3943.92|3935.22|28
1630745890000|2021-09-04 08:58:10|3944.05|3935.35|3944.45|3935.75|3944.45|3935.75|3944.05|3935.35|27
1630745900000|2021-09-04 08:58:20|3944.4|3935.7|3943.95|3935.25|3944.4|3935.7|3943.9|3935.2|33
1630745910000|2021-09-04 08:58:30|3943.9|3935.2|3943.16|3934.46|3943.94|3935.24|3942.67|3933.97|33
1630745920000|2021-09-04 08:58:40|3943.17|3934.47|3943.14|3934.44|3943.26|3934.56|3943.1|3934.4|20
1630745930000|2021-09-04 08:58:50|3943.08|3934.38|3941.79|3933.09|3943.1|3934.4|3941.72|3933.02|22
1630745940000|2021-09-04 08:59:00|3941.77|3933.07|3941.91|3933.21|3941.93|3933.23|3941.59|3932.89|25
1630745950000|2021-09-04 08:59:10|3941.73|3933.03|3941.6|3932.9|3941.77|3933.07|3941.6|3932.9|10
1630745960000|2021-09-04 08:59:20|3941.7|3933|3940.47|3931.77|3941.73|3933.03|3940.47|3931.77|19
1630745970000|2021-09-04 08:59:30|3940.17|3931.47|3939.6|3930.9|3940.17|3931.47|3939.46|3930.76|30
1630745980000|2021-09-04 08:59:40|3939.62|3930.92|3938.23|3929.53|3939.62|3930.92|3938.19|3929.49|27
1630745990000|2021-09-04 08:59:50|3938.33|3929.63|3938.78|3930.08|3938.92|3930.22|3938.33|3929.63|26
1630746000000|2021-09-04 09:00:00|3939.23|3930.53|3938.44|3929.74|3939.43|3930.73|3938.29|3929.59|34
1630746010000|2021-09-04 09:00:10|3938.45|3929.75|3936.96|3928.26|3938.45|3929.75|3936.96|3928.26|24
1630746020000|2021-09-04 09:00:20|3936.97|3928.27|3936.4|3927.7|3936.97|3928.27|3936.18|3927.48|26
1630746030000|2021-09-04 09:00:30|3936.37|3927.67|3936.11|3927.41|3936.42|3927.72|3935.89|3927.19|33
1630746040000|2021-09-04 09:00:40|3936.02|3927.32|3934.76|3926.06|3936.03|3927.33|3934.67|3925.97|31
1630746050000|2021-09-04 09:00:50|3934.74|3926.04|3934.2|3925.5|3934.79|3926.09|3934.02|3925.32|28
1630746060000|2021-09-04 09:01:00|3934.13|3925.43|3931.85|3923.15|3934.19|3925.49|3931.85|3923.15|37
1630746070000|2021-09-04 09:01:10|3931.84|3923.14|3932.61|3923.91|3932.61|3923.91|3931.21|3922.51|30
1630746080000|2021-09-04 09:01:20|3932.68|3923.98|3933.63|3924.93|3933.63|3924.93|3932.68|3923.98|33
1630746090000|2021-09-04 09:01:30|3933.6|3924.9|3935.06|3926.36|3935.41|3926.71|3933.6|3924.9|33
1630746100000|2021-09-04 09:01:40|3935.03|3926.33|3934.53|3925.83|3935.06|3926.36|3934.45|3925.75|32
1630746110000|2021-09-04 09:01:50|3934.52|3925.82|3932.04|3923.34|3934.57|3925.87|3932.04|3923.34|39
1630746120000|2021-09-04 09:02:00|3931.93|3923.23|3932.76|3924.06|3932.84|3924.14|3931.21|3922.51|38
1630746130000|2021-09-04 09:02:10|3932.79|3924.09|3930.98|3922.28|3932.79|3924.09|3930.98|3922.28|31
1630746140000|2021-09-04 09:02:20|3931|3922.3|3928.9|3920.2|3931.06|3922.36|3928.9|3920.2|30
1630746150000|2021-09-04 09:02:30|3928.92|3920.22|3930.3|3921.6|3930.32|3921.62|3928.92|3920.22|29
1630746160000|2021-09-04 09:02:40|3930.29|3921.59|3932.57|3923.87|3932.58|3923.88|3930.27|3921.57|33
1630746170000|2021-09-04 09:02:50|3932.59|3923.89|3934.75|3926.05|3934.81|3926.11|3932.59|3923.89|17
1630746180000|2021-09-04 09:03:00|3934.97|3926.27|3937.44|3928.74|3937.49|3928.79|3934.86|3926.16|30
1630746190000|2021-09-04 09:03:10|3937.36|3928.66|3934.67|3925.97|3937.38|3928.68|3934.61|3925.91|38
1630746200000|2021-09-04 09:03:20|3934.71|3926.01|3935.81|3927.11|3935.95|3927.25|3934.71|3926.01|33
1630746210000|2021-09-04 09:03:30|3935.82|3927.12|3935.61|3926.91|3936.08|3927.38|3935.57|3926.87|34
1630746220000|2021-09-04 09:03:40|3935.58|3926.88|3935.26|3926.56|3935.7|3927|3935.26|3926.56|34
1630746230000|2021-09-04 09:03:50|3935.25|3926.55|3935.89|3927.19|3935.92|3927.22|3935.25|3926.55|37
1630746240000|2021-09-04 09:04:00|3935.93|3927.23|3936.28|3927.58|3936.45|3927.75|3935.53|3926.83|30
1630746250000|2021-09-04 09:04:10|3936.22|3927.52|3936.34|3927.64|3936.34|3927.64|3936.03|3927.33|31
1630746260000|2021-09-04 09:04:20|3936.67|3927.97|3936.88|3928.18|3936.91|3928.21|3936.67|3927.97|22
1630746270000|2021-09-04 09:04:30|3936.89|3928.19|3937.07|3928.37|3937.07|3928.37|3936.89|3928.19|11
1630746280000|2021-09-04 09:04:40|3937.05|3928.35|3937.72|3929.02|3937.72|3929.02|3937|3928.3|21
1630746290000|2021-09-04 09:04:50|3937.76|3929.06|3938.46|3929.76|3938.46|3929.76|3937.71|3929.01|28
1630746300000|2021-09-04 09:05:00|3938.36|3929.66|3938.72|3930.02|3938.92|3930.22|3938.26|3929.56|32
1630746310000|2021-09-04 09:05:10|3938.64|3929.94|3938.63|3929.93|3938.88|3930.18|3938.55|3929.85|29
1630746320000|2021-09-04 09:05:20|3938.64|3929.94|3938.61|3929.91|3938.68|3929.98|3938.54|3929.84|15
1630746330000|2021-09-04 09:05:30|3938.62|3929.92|3940.26|3931.56|3940.26|3931.56|3938.62|3929.92|33
1630746340000|2021-09-04 09:05:40|3940.31|3931.61|3940.61|3931.91|3940.64|3931.94|3940.27|3931.57|31
1630746350000|2021-09-04 09:05:50|3940.57|3931.87|3940.55|3931.85|3940.72|3932.02|3940.37|3931.67|25
1630746360000|2021-09-04 09:06:00|3940.54|3931.84|3940.63|3931.93|3940.83|3932.13|3940.54|3931.84|21
1630746370000|2021-09-04 09:06:10|3940.69|3931.99|3940.61|3931.91|3940.69|3931.99|3940.51|3931.81|10
1630746380000|2021-09-04 09:06:20|3940.49|3931.79|3940.98|3932.28|3941.01|3932.31|3940.43|3931.73|18
1630746390000|2021-09-04 09:06:30|3940.99|3932.29|3943.69|3934.99|3943.69|3934.99|3940.99|3932.29|30
1630746400000|2021-09-04 09:06:40|3943.71|3935.01|3944.06|3935.36|3944.4|3935.7|3943.71|3935.01|36
1630746410000|2021-09-04 09:06:50|3944.04|3935.34|3943.01|3934.31|3944.05|3935.35|3942.96|3934.26|35
1630746420000|2021-09-04 09:07:00|3943.09|3934.39|3944.19|3935.49|3944.25|3935.55|3943.04|3934.34|33
1630746430000|2021-09-04 09:07:10|3944.18|3935.48|3944.41|3935.71|3944.41|3935.71|3943.99|3935.29|27
1630746440000|2021-09-04 09:07:20|3944.65|3935.95|3944.5|3935.8|3944.94|3936.24|3944.45|3935.75|23
1630746450000|2021-09-04 09:07:30|3944.51|3935.81|3945.08|3936.38|3945.2|3936.5|3944.51|3935.81|32
1630746460000|2021-09-04 09:07:40|3945.14|3936.44|3945.11|3936.41|3945.27|3936.57|3944.78|3936.08|34
1630746470000|2021-09-04 09:07:50|3945.1|3936.4|3946.42|3937.72|3947.22|3938.52|3945.1|3936.4|36
1630746480000|2021-09-04 09:08:00|3946.41|3937.71|3946.24|3937.54|3946.92|3938.22|3946.24|3937.54|36
1630746490000|2021-09-04 09:08:10|3946.26|3937.56|3944.69|3935.99|3946.27|3937.57|3944.69|3935.99|34
1630746500000|2021-09-04 09:08:20|3944.59|3935.89|3944.57|3935.87|3944.59|3935.89|3943.47|3934.77|35
1630746510000|2021-09-04 09:08:30|3944.62|3935.92|3946.51|3937.81|3946.53|3937.83|3944.58|3935.88|36
1630746520000|2021-09-04 09:08:40|3946.66|3937.96|3944.25|3935.55|3946.68|3937.98|3944.25|3935.55|39
1630746530000|2021-09-04 09:08:50|3944.22|3935.52|3943.25|3934.55|3944.33|3935.63|3943.25|3934.55|28
1630746540000|2021-09-04 09:09:00|3943.18|3934.48|3945.3|3936.6|3945.38|3936.68|3943.18|3934.48|35
1630746550000|2021-09-04 09:09:10|3945.4|3936.7|3945.94|3937.24|3946.03|3937.33|3945.4|3936.7|33
1630746560000|2021-09-04 09:09:20|3945.95|3937.25|3944.92|3936.22|3945.95|3937.25|3944.92|3936.22|37
1630746570000|2021-09-04 09:09:30|3944.93|3936.23|3944.65|3935.95|3944.97|3936.27|3944.4|3935.7|28
1630746580000|2021-09-04 09:09:40|3944.81|3936.11|3945.6|3936.9|3945.67|3936.97|3944.81|3936.11|33
1630746590000|2021-09-04 09:09:50|3945.61|3936.91|3945.18|3936.48|3945.67|3936.97|3945.17|3936.47|24
1630746600000|2021-09-04 09:10:00|3945.19|3936.49|3944.11|3935.41|3945.27|3936.57|3944.11|3935.41|29
1630746610000|2021-09-04 09:10:10|3944.05|3935.35|3943.83|3935.13|3944.22|3935.52|3943.75|3935.05|26
1630746620000|2021-09-04 09:10:20|3943.96|3935.26|3943.42|3934.72|3943.97|3935.27|3943.37|3934.67|18
1630746630000|2021-09-04 09:10:30|3943.21|3934.51|3944.49|3935.79|3944.51|3935.81|3943.21|3934.51|35
1630746640000|2021-09-04 09:10:40|3944.48|3935.78|3943.83|3935.13|3944.52|3935.82|3943.83|3935.13|31
1630746650000|2021-09-04 09:10:50|3943.86|3935.16|3943.34|3934.64|3943.86|3935.16|3942.59|3933.89|33
1630746660000|2021-09-04 09:11:00|3943.38|3934.68|3944.29|3935.59|3944.4|3935.7|3943.38|3934.68|31
1630746670000|2021-09-04 09:11:10|3944.26|3935.56|3944.38|3935.68|3944.39|3935.69|3944.17|3935.47|28
1630746680000|2021-09-04 09:11:20|3944.36|3935.66|3944.34|3935.64|3944.37|3935.67|3944.06|3935.36|28
1630746690000|2021-09-04 09:11:30|3944.33|3935.63|3944.17|3935.47|3944.37|3935.67|3943.93|3935.23|33
1630746700000|2021-09-04 09:11:40|3944.15|3935.45|3944.28|3935.58|3944.34|3935.64|3944.04|3935.34|30
1630746710000|2021-09-04 09:11:50|3944.32|3935.62|3945.25|3936.55|3945.26|3936.56|3944.3|3935.6|23
1630746720000|2021-09-04 09:12:00|3945.24|3936.54|3946.97|3938.27|3946.97|3938.27|3945.22|3936.52|29
1630746730000|2021-09-04 09:12:10|3946.94|3938.24|3946.93|3938.23|3947.16|3938.46|3946.87|3938.17|32
1630746740000|2021-09-04 09:12:20|3946.94|3938.24|3946.88|3938.18|3946.94|3938.24|3946.75|3938.05|35
1630746750000|2021-09-04 09:12:30|3946.85|3938.15|3947.78|3939.08|3947.78|3939.08|3946.85|3938.15|34
1630746760000|2021-09-04 09:12:40|3947.83|3939.13|3947.96|3939.26|3948.12|3939.42|3947.83|3939.13|18
1630746770000|2021-09-04 09:12:50|3947.97|3939.27|3947.75|3939.05|3948.01|3939.31|3947.75|3939.05|22
1630746780000|2021-09-04 09:13:00|3947.85|3939.15|3947.78|3939.08|3947.87|3939.17|3947.77|3939.07|16
1630746790000|2021-09-04 09:13:10|3947.79|3939.09|3947.85|3939.15|3947.85|3939.15|3947.79|3939.09|8
1630746800000|2021-09-04 09:13:20|3947.88|3939.18|3948.94|3940.24|3948.99|3940.29|3947.88|3939.18|28
1630746810000|2021-09-04 09:13:30|3948.93|3940.23|3949.36|3940.66|3949.43|3940.73|3948.86|3940.16|18
1630746820000|2021-09-04 09:13:40|3949.35|3940.65|3948.38|3939.68|3949.35|3940.65|3948.04|3939.34|33
1630746830000|2021-09-04 09:13:50|3948.26|3939.56|3947.1|3938.4|3948.41|3939.71|3947.06|3938.36|35
1630746840000|2021-09-04 09:14:00|3947.06|3938.36|3948.6|3939.9|3948.6|3939.9|3947.02|3938.32|35
1630746850000|2021-09-04 09:14:10|3948.68|3939.98|3949.01|3940.31|3949.41|3940.71|3948.68|3939.98|39
1630746860000|2021-09-04 09:14:20|3949.07|3940.37|3948.99|3940.29|3949.23|3940.53|3948.89|3940.19|31
1630746870000|2021-09-04 09:14:30|3949.06|3940.36|3948.65|3939.95|3949.1|3940.4|3948.59|3939.89|26
1630746880000|2021-09-04 09:14:40|3948.66|3939.96|3948.26|3939.56|3948.77|3940.07|3947.57|3938.87|21
1630746890000|2021-09-04 09:14:50|3948.14|3939.44|3946.82|3938.12|3948.14|3939.44|3946.82|3938.12|32
1630746900000|2021-09-04 09:15:00|3946.86|3938.16|3948.36|3939.66|3948.36|3939.66|3946.61|3937.91|34
1630746910000|2021-09-04 09:15:10|3948.7|3940|3948.75|3940.05|3948.84|3940.14|3948.55|3939.85|33
1630746920000|2021-09-04 09:15:20|3948.72|3940.02|3948.62|3939.92|3948.84|3940.14|3947.58|3938.88|32
1630746930000|2021-09-04 09:15:30|3948.58|3939.88|3948.74|3940.04|3948.86|3940.16|3948.58|3939.88|27
1630746940000|2021-09-04 09:15:40|3948.73|3940.03|3947.75|3939.05|3948.84|3940.14|3947.07|3938.37|30
1630746950000|2021-09-04 09:15:50|3947.69|3938.99|3947.29|3938.59|3948.7|3940|3947.29|3938.59|37
1630746960000|2021-09-04 09:16:00|3947.28|3938.58|3947.01|3938.31|3947.33|3938.63|3946.86|3938.16|27
1630746970000|2021-09-04 09:16:10|3947.04|3938.34|3947.31|3938.61|3948.12|3939.42|3946.95|3938.25|35
1630746980000|2021-09-04 09:16:20|3947.28|3938.58|3946.81|3938.11|3947.36|3938.66|3946.77|3938.07|29
1630746990000|2021-09-04 09:16:30|3946.82|3938.12|3946.9|3938.2|3946.99|3938.29|3946.39|3937.69|31
1630747000000|2021-09-04 09:16:40|3946.95|3938.25|3946.72|3938.02|3946.97|3938.27|3946.44|3937.74|32
1630747010000|2021-09-04 09:16:50|3946.77|3938.07|3946.82|3938.12|3947.32|3938.62|3945.75|3937.05|33
1630747020000|2021-09-04 09:17:00|3946.83|3938.13|3946.07|3937.37|3947.12|3938.42|3946.07|3937.37|31
1630747030000|2021-09-04 09:17:10|3945.75|3937.05|3945.69|3936.99|3946.79|3938.09|3945.63|3936.93|28
1630747040000|2021-09-04 09:17:20|3945.77|3937.07|3945.92|3937.22|3946.01|3937.31|3945.57|3936.87|16
1630747050000|2021-09-04 09:17:30|3945.8|3937.1|3946.16|3937.46|3946.44|3937.74|3945.74|3937.04|26
1630747060000|2021-09-04 09:17:40|3946.17|3937.47|3946.17|3937.47|3946.31|3937.61|3945.79|3937.09|29
1630747070000|2021-09-04 09:17:50|3946.48|3937.78|3946.19|3937.49|3946.55|3937.85|3945.95|3937.25|22
1630747080000|2021-09-04 09:18:00|3946.16|3937.46|3944.31|3935.61|3946.16|3937.46|3944.31|3935.61|24
1630747090000|2021-09-04 09:18:10|3944.35|3935.65|3942.8|3934.1|3944.53|3935.83|3942.8|3934.1|27
1630747100000|2021-09-04 09:18:20|3942.75|3934.05|3942.39|3933.69|3943.82|3935.12|3942.39|3933.69|35
1630747110000|2021-09-04 09:18:30|3942.48|3933.78|3941.33|3932.63|3942.48|3933.78|3941.11|3932.41|34
1630747120000|2021-09-04 09:18:40|3941.29|3932.59|3940.99|3932.29|3941.33|3932.63|3940.72|3932.02|31
1630747130000|2021-09-04 09:18:50|3940.93|3932.23|3941.46|3932.76|3942.13|3933.43|3940.79|3932.09|33
1630747140000|2021-09-04 09:19:00|3941.48|3932.78|3940.4|3931.7|3941.48|3932.78|3940.2|3931.5|35
1630747150000|2021-09-04 09:19:10|3940.37|3931.67|3940.76|3932.06|3940.85|3932.15|3940.37|3931.67|38
1630747160000|2021-09-04 09:19:20|3940.7|3932|3941.44|3932.74|3941.62|3932.92|3940.7|3932|38
1630747170000|2021-09-04 09:19:30|3941.45|3932.75|3940.37|3931.67|3941.53|3932.83|3940.36|3931.66|32
1630747180000|2021-09-04 09:19:40|3940.29|3931.59|3938.34|3929.64|3940.34|3931.64|3938.18|3929.48|36
1630747190000|2021-09-04 09:19:50|3938.43|3929.73|3938.54|3929.84|3938.57|3929.87|3938.39|3929.69|34
1630747200000|2021-09-04 09:20:00|3938.53|3929.83|3938.4|3929.7|3939.42|3930.72|3938.29|3929.59|33
1630747210000|2021-09-04 09:20:10|3938.41|3929.71|3938.12|3929.42|3938.41|3929.71|3938.04|3929.34|27
1630747220000|2021-09-04 09:20:20|3938.11|3929.41|3937.88|3929.18|3938.26|3929.56|3937.88|3929.18|22
1630747230000|2021-09-04 09:20:30|3937.91|3929.21|3936.82|3928.12|3938.06|3929.36|3936.82|3928.12|26
1630747240000|2021-09-04 09:20:40|3937.18|3928.48|3937.56|3928.86|3937.58|3928.88|3937.16|3928.46|34
1630747250000|2021-09-04 09:20:50|3937.54|3928.84|3937.89|3929.19|3938.03|3929.33|3937.39|3928.69|30
1630747260000|2021-09-04 09:21:00|3937.9|3929.2|3938.72|3930.02|3938.72|3930.02|3937.82|3929.12|33
1630747270000|2021-09-04 09:21:10|3938.69|3929.99|3939.11|3930.41|3939.13|3930.43|3938.61|3929.91|24
1630747280000|2021-09-04 09:21:20|3939.12|3930.42|3940.32|3931.62|3940.41|3931.71|3939.1|3930.4|33
1630747290000|2021-09-04 09:21:30|3940.38|3931.68|3940.84|3932.14|3941.04|3932.34|3940.38|3931.68|22
1630747300000|2021-09-04 09:21:40|3940.79|3932.09|3938.62|3929.92|3940.79|3932.09|3938.58|3929.88|33
1630747310000|2021-09-04 09:21:50|3938.61|3929.91|3937.37|3928.67|3938.61|3929.91|3937.19|3928.49|31
1630747320000|2021-09-04 09:22:00|3937.38|3928.68|3937.83|3929.13|3938.33|3929.63|3937.37|3928.67|27
1630747330000|2021-09-04 09:22:10|3937.87|3929.17|3939.58|3930.88|3939.66|3930.96|3937.83|3929.13|29
1630747340000|2021-09-04 09:22:20|3939.57|3930.87|3939.53|3930.83|3939.57|3930.87|3939.45|3930.75|28
1630747350000|2021-09-04 09:22:30|3939.51|3930.81|3940.07|3931.37|3940.11|3931.41|3939.51|3930.81|27
1630747360000|2021-09-04 09:22:40|3940.08|3931.38|3940.86|3932.16|3940.96|3932.26|3940.08|3931.38|29
1630747370000|2021-09-04 09:22:50|3940.89|3932.19|3939.89|3931.19|3941.24|3932.54|3939.86|3931.16|24
1630747380000|2021-09-04 09:23:00|3939.93|3931.23|3939.84|3931.14|3939.94|3931.24|3939.83|3931.13|30
1630747390000|2021-09-04 09:23:10|3939.9|3931.2|3940.45|3931.75|3941.38|3932.68|3939.86|3931.16|37
1630747400000|2021-09-04 09:23:20|3940.39|3931.69|3941.31|3932.61|3941.33|3932.63|3940.36|3931.66|37
1630747410000|2021-09-04 09:23:30|3941.29|3932.59|3941.47|3932.77|3941.61|3932.91|3941.26|3932.56|34
1630747420000|2021-09-04 09:23:40|3941.48|3932.78|3940.96|3932.26|3941.48|3932.78|3940.6|3931.9|34
1630747430000|2021-09-04 09:23:50|3940.9|3932.2|3941.34|3932.64|3941.53|3932.83|3940.89|3932.19|29
1630747440000|2021-09-04 09:24:00|3941.32|3932.62|3941.22|3932.52|3941.5|3932.8|3941.2|3932.5|28
1630747450000|2021-09-04 09:24:10|3941.2|3932.5|3941.34|3932.64|3941.45|3932.75|3941.17|3932.47|34
1630747460000|2021-09-04 09:24:20|3941.32|3932.62|3941.68|3932.98|3941.77|3933.07|3941.27|3932.57|31
1630747470000|2021-09-04 09:24:30|3941.71|3933.01|3942.05|3933.35|3942.06|3933.36|3941.43|3932.73|31
1630747480000|2021-09-04 09:24:40|3942.03|3933.33|3940.9|3932.2|3942.11|3933.41|3940.9|3932.2|24
1630747490000|2021-09-04 09:24:50|3940.91|3932.21|3940.97|3932.27|3941.01|3932.31|3940.84|3932.14|26
1630747500000|2021-09-04 09:25:00|3940.96|3932.26|3939.9|3931.2|3941.01|3932.31|3939.79|3931.09|21
1630747510000|2021-09-04 09:25:10|3939.92|3931.22|3939.91|3931.21|3939.94|3931.24|3939.87|3931.17|9
1630747520000|2021-09-04 09:25:20|3939.92|3931.22|3936|3927.3|3939.92|3931.22|3936|3927.3|31
1630747530000|2021-09-04 09:25:30|3936.03|3927.33|3934.88|3926.18|3936.1|3927.4|3934.7|3926|29
1630747540000|2021-09-04 09:25:40|3934.89|3926.19|3935.74|3927.04|3936.44|3927.74|3934.75|3926.05|37
1630747550000|2021-09-04 09:25:50|3935.78|3927.08|3935.78|3927.08|3935.81|3927.11|3935.74|3927.04|25
1630747560000|2021-09-04 09:26:00|3935.7|3927|3935.57|3926.87|3935.71|3927.01|3934.84|3926.14|26
1630747570000|2021-09-04 09:26:10|3935.61|3926.91|3935.68|3926.98|3935.8|3927.1|3935.59|3926.89|25
1630747580000|2021-09-04 09:26:20|3935.7|3927|3936.11|3927.41|3936.21|3927.51|3935.67|3926.97|27
1630747590000|2021-09-04 09:26:30|3936.12|3927.42|3935.4|3926.7|3936.15|3927.45|3935.24|3926.54|31
1630747600000|2021-09-04 09:26:40|3935.37|3926.67|3934.87|3926.17|3935.4|3926.7|3934.85|3926.15|20
1630747610000|2021-09-04 09:26:50|3934.83|3926.13|3935.93|3927.23|3936.86|3928.16|3934.77|3926.07|25
1630747620000|2021-09-04 09:27:00|3935.86|3927.16|3936.08|3927.38|3936.29|3927.59|3934.99|3926.29|40
1630747630000|2021-09-04 09:27:10|3936.24|3927.54|3937.35|3928.65|3937.65|3928.95|3936.03|3927.33|38
1630747640000|2021-09-04 09:27:20|3937.16|3928.46|3938|3929.3|3938.5|3929.8|3936.95|3928.25|39
1630747650000|2021-09-04 09:27:30|3937.99|3929.29|3936.98|3928.28|3937.99|3929.29|3936.96|3928.26|34
1630747660000|2021-09-04 09:27:40|3936.97|3928.27|3936.78|3928.08|3937.1|3928.4|3936.75|3928.05|25
1630747670000|2021-09-04 09:27:50|3936.79|3928.09|3936.63|3927.93|3936.79|3928.09|3936.11|3927.41|32
1630747680000|2021-09-04 09:28:00|3936.74|3928.04|3935.65|3926.95|3936.79|3928.09|3935.47|3926.77|37
1630747690000|2021-09-04 09:28:10|3935.61|3926.91|3936.41|3927.71|3936.46|3927.76|3935.51|3926.81|29
1630747700000|2021-09-04 09:28:20|3936.37|3927.67|3936.83|3928.13|3936.86|3928.16|3936.23|3927.53|28
1630747710000|2021-09-04 09:28:30|3936.85|3928.15|3937.56|3928.86|3937.92|3929.22|3936.82|3928.12|35
1630747720000|2021-09-04 09:28:40|3937.63|3928.93|3937.03|3928.33|3937.67|3928.97|3937.02|3928.32|23
1630747730000|2021-09-04 09:28:50|3937.02|3928.32|3937.1|3928.4|3937.13|3928.43|3937.01|3928.31|22
1630747740000|2021-09-04 09:29:00|3937.11|3928.41|3936.54|3927.84|3937.92|3929.22|3935.65|3926.95|37
1630747750000|2021-09-04 09:29:10|3936.37|3927.67|3936|3927.3|3936.67|3927.97|3935.95|3927.25|32
1630747760000|2021-09-04 09:29:20|3936.04|3927.34|3935.65|3926.95|3936.04|3927.34|3935.57|3926.87|31
1630747770000|2021-09-04 09:29:30|3935.66|3926.96|3935.89|3927.19|3935.89|3927.19|3935.48|3926.78|18
1630747780000|2021-09-04 09:29:40|3935.92|3927.22|3935.58|3926.88|3936|3927.3|3935.48|3926.78|31
1630747790000|2021-09-04 09:29:50|3935.48|3926.78|3935.53|3926.83|3935.83|3927.13|3935.41|3926.71|28
1630747800000|2021-09-04 09:30:00|3935.57|3926.87|3935.91|3927.21|3936.23|3927.53|3935.53|3926.83|35
1630747810000|2021-09-04 09:30:10|3935.88|3927.18|3935.49|3926.79|3935.89|3927.19|3935.4|3926.7|24
1630747820000|2021-09-04 09:30:20|3935.48|3926.78|3935.41|3926.71|3935.49|3926.79|3935.39|3926.69|26
1630747830000|2021-09-04 09:30:30|3935.42|3926.72|3935.45|3926.75|3935.61|3926.91|3935.38|3926.68|17
1630747840000|2021-09-04 09:30:40|3935.41|3926.71|3935.57|3926.87|3935.63|3926.93|3935.41|3926.71|11
1630747850000|2021-09-04 09:30:50|3935.59|3926.89|3935.81|3927.11|3935.81|3927.11|3935.45|3926.75|19
1630747860000|2021-09-04 09:31:00|3935.78|3927.08|3935.54|3926.84|3935.85|3927.15|3935.54|3926.84|21
1630747870000|2021-09-04 09:31:10|3935.6|3926.9|3935.61|3926.91|3935.65|3926.95|3935.51|3926.81|31
1630747880000|2021-09-04 09:31:20|3935.6|3926.9|3935.72|3927.02|3935.73|3927.03|3935.54|3926.84|28
1630747890000|2021-09-04 09:31:30|3935.71|3927.01|3935.54|3926.84|3935.77|3927.07|3935.54|3926.84|25
1630747900000|2021-09-04 09:31:40|3935.56|3926.86|3934.87|3926.17|3935.64|3926.94|3934.74|3926.04|25
1630747910000|2021-09-04 09:31:50|3934.88|3926.18|3934.28|3925.58|3934.9|3926.2|3934.28|3925.58|14
1630747920000|2021-09-04 09:32:00|3934.29|3925.59|3934.38|3925.68|3934.5|3925.8|3934.2|3925.5|19
1630747930000|2021-09-04 09:32:10|3934.22|3925.52|3935.29|3926.59|3935.42|3926.72|3934.22|3925.52|17
1630747940000|2021-09-04 09:32:20|3935.26|3926.56|3935.33|3926.63|3935.42|3926.72|3934.89|3926.19|31
1630747950000|2021-09-04 09:32:30|3935.32|3926.62|3935.33|3926.63|3935.39|3926.69|3935.13|3926.43|29
1630747960000|2021-09-04 09:32:40|3935.35|3926.65|3934.28|3925.58|3935.35|3926.65|3933.7|3925|32
1630747970000|2021-09-04 09:32:50|3934.34|3925.64|3935.17|3926.47|3935.24|3926.54|3934.16|3925.46|30
1630747980000|2021-09-04 09:33:00|3935.11|3926.41|3934.31|3925.61|3935.21|3926.51|3933.92|3925.22|28
1630747990000|2021-09-04 09:33:10|3934.3|3925.6|3933.46|3924.76|3934.3|3925.6|3933.35|3924.65|24
1630748000000|2021-09-04 09:33:20|3933.45|3924.75|3933.49|3924.79|3933.53|3924.83|3933.32|3924.62|22
1630748010000|2021-09-04 09:33:30|3933.41|3924.71|3935.04|3926.34|3935.25|3926.55|3933.4|3924.7|33
1630748020000|2021-09-04 09:33:40|3935.05|3926.35|3935|3926.3|3935.05|3926.35|3934.95|3926.25|21
1630748030000|2021-09-04 09:33:50|3935.01|3926.31|3934.95|3926.25|3935.3|3926.6|3934.95|3926.25|29
1630748040000|2021-09-04 09:34:00|3934.97|3926.27|3935.03|3926.33|3935.26|3926.56|3934.97|3926.27|29
1630748050000|2021-09-04 09:34:10|3934.99|3926.29|3934.99|3926.29|3935.11|3926.41|3934.9|3926.2|26
1630748060000|2021-09-04 09:34:20|3934.87|3926.17|3934.81|3926.11|3934.87|3926.17|3934.47|3925.77|29
1630748070000|2021-09-04 09:34:30|3934.85|3926.15|3934.84|3926.14|3935.23|3926.53|3934.68|3925.98|34
1630748080000|2021-09-04 09:34:40|3934.86|3926.16|3934.99|3926.29|3934.99|3926.29|3934.84|3926.14|24
1630748090000|2021-09-04 09:34:50|3935.14|3926.44|3935.54|3926.84|3935.74|3927.04|3935.14|3926.44|28
1630748100000|2021-09-04 09:35:00|3935.58|3926.88|3936.75|3928.05|3936.94|3928.24|3935.58|3926.88|29
1630748110000|2021-09-04 09:35:10|3936.74|3928.04|3937.28|3928.58|3937.33|3928.63|3936.71|3928.01|26
1630748120000|2021-09-04 09:35:20|3937.31|3928.61|3937.31|3928.61|3937.39|3928.69|3937.28|3928.58|15
1630748130000|2021-09-04 09:35:30|3937.35|3928.65|3938.42|3929.72|3938.5|3929.8|3937.31|3928.61|23
1630748140000|2021-09-04 09:35:40|3938.41|3929.71|3938.81|3930.11|3938.94|3930.24|3938.41|3929.71|34
1630748150000|2021-09-04 09:35:50|3938.8|3930.1|3936.16|3927.46|3938.8|3930.1|3936.16|3927.46|37
1630748160000|2021-09-04 09:36:00|3936.14|3927.44|3937.36|3928.66|3937.37|3928.67|3936.14|3927.44|35
1630748170000|2021-09-04 09:36:10|3937.34|3928.64|3937.32|3928.62|3937.36|3928.66|3937.19|3928.49|32
1630748180000|2021-09-04 09:36:20|3937.31|3928.61|3935.85|3927.15|3937.31|3928.61|3935.84|3927.14|37
1630748190000|2021-09-04 09:36:30|3935.86|3927.16|3935.36|3926.66|3935.86|3927.16|3935.29|3926.59|28
1630748200000|2021-09-04 09:36:40|3935.37|3926.67|3934.87|3926.17|3935.37|3926.67|3934.63|3925.93|28
1630748210000|2021-09-04 09:36:50|3934.86|3926.16|3934.76|3926.06|3935|3926.3|3934.69|3925.99|32
1630748220000|2021-09-04 09:37:00|3934.75|3926.05|3934.72|3926.02|3934.82|3926.12|3934.71|3926.01|22
1630748230000|2021-09-04 09:37:10|3934.73|3926.03|3935.49|3926.79|3935.49|3926.79|3934.6|3925.9|18
1630748240000|2021-09-04 09:37:20|3935.54|3926.84|3935.38|3926.68|3935.72|3927.02|3935.19|3926.49|34
1630748250000|2021-09-04 09:37:30|3935.39|3926.69|3936.14|3927.44|3936.14|3927.44|3935.39|3926.69|35
1630748260000|2021-09-04 09:37:40|3936.09|3927.39|3936.84|3928.14|3937.13|3928.43|3935.94|3927.24|32
1630748270000|2021-09-04 09:37:50|3936.87|3928.17|3935.65|3926.95|3936.87|3928.17|3935.51|3926.81|29
1630748280000|2021-09-04 09:38:00|3935.58|3926.88|3935.08|3926.38|3935.6|3926.9|3935.08|3926.38|11
1630748290000|2021-09-04 09:38:10|3935.09|3926.39|3934.34|3925.64|3935.09|3926.39|3934.34|3925.64|21
1630748300000|2021-09-04 09:38:20|3934.36|3925.66|3934.46|3925.76|3934.46|3925.76|3933.69|3924.99|23
1630748310000|2021-09-04 09:38:30|3933.83|3925.13|3935.03|3926.33|3935.03|3926.33|3933.72|3925.02|31
1630748320000|2021-09-04 09:38:40|3935.06|3926.36|3935.01|3926.31|3935.16|3926.46|3934.55|3925.85|34
1630748330000|2021-09-04 09:38:50|3935.02|3926.32|3934.28|3925.58|3935.15|3926.45|3934.28|3925.58|23
1630748340000|2021-09-04 09:39:00|3934.3|3925.6|3936.49|3927.79|3936.58|3927.88|3934.27|3925.57|30
1630748350000|2021-09-04 09:39:10|3936.41|3927.71|3936.43|3927.73|3936.43|3927.73|3936.28|3927.58|24
1630748360000|2021-09-04 09:39:20|3936.42|3927.72|3936.8|3928.1|3936.83|3928.13|3936.14|3927.44|26
1630748370000|2021-09-04 09:39:30|3936.79|3928.09|3937.69|3928.99|3937.69|3928.99|3936.78|3928.08|23
1630748380000|2021-09-04 09:39:40|3937.66|3928.96|3936.71|3928.01|3937.66|3928.96|3936.67|3927.97|23
1630748390000|2021-09-04 09:39:50|3936.69|3927.99|3936.85|3928.15|3936.85|3928.15|3936.69|3927.99|13
1630748400000|2021-09-04 09:40:00|3936.87|3928.17|3936.59|3927.89|3936.88|3928.18|3936.59|3927.89|21
1630748410000|2021-09-04 09:40:10|3936.4|3927.7|3935.69|3926.99|3936.41|3927.71|3935.64|3926.94|30
1630748420000|2021-09-04 09:40:20|3935.73|3927.03|3935.45|3926.75|3935.78|3927.08|3935.37|3926.67|22
1630748430000|2021-09-04 09:40:30|3935.46|3926.76|3935.99|3927.29|3936.02|3927.32|3935.28|3926.58|32
1630748440000|2021-09-04 09:40:40|3936.04|3927.34|3936.45|3927.75|3936.57|3927.87|3936|3927.3|17
1630748450000|2021-09-04 09:40:50|3936.46|3927.76|3937.58|3928.88|3937.67|3928.97|3936.4|3927.7|29
1630748460000|2021-09-04 09:41:00|3937.63|3928.93|3936.71|3928.01|3937.85|3929.15|3936.17|3927.47|31
1630748470000|2021-09-04 09:41:10|3936.73|3928.03|3937.89|3929.19|3937.97|3929.27|3936.62|3927.92|22
1630748480000|2021-09-04 09:41:20|3937.91|3929.21|3938.82|3930.12|3939.15|3930.45|3937.91|3929.21|31
1630748490000|2021-09-04 09:41:30|3938.85|3930.15|3939.39|3930.69|3939.63|3930.93|3938.66|3929.96|29
1630748500000|2021-09-04 09:41:40|3939.34|3930.64|3939.47|3930.77|3939.49|3930.79|3939.06|3930.36|29
1630748510000|2021-09-04 09:41:50|3939.49|3930.79|3939.24|3930.54|3939.49|3930.79|3938.87|3930.17|24
1630748520000|2021-09-04 09:42:00|3939.3|3930.6|3939.56|3930.86|3939.56|3930.86|3939.05|3930.35|28
1630748530000|2021-09-04 09:42:10|3939.55|3930.85|3939.03|3930.33|3939.55|3930.85|3939.03|3930.33|19
1630748540000|2021-09-04 09:42:20|3938.82|3930.12|3939.49|3930.79|3939.54|3930.84|3938.68|3929.98|27
1630748550000|2021-09-04 09:42:30|3939.48|3930.78|3938.92|3930.22|3939.55|3930.85|3938.9|3930.2|22
1630748560000|2021-09-04 09:42:40|3938.95|3930.25|3939.35|3930.65|3939.63|3930.93|3938.88|3930.18|28
1630748570000|2021-09-04 09:42:50|3939.39|3930.69|3939.31|3930.61|3939.52|3930.82|3939.22|3930.52|24
1630748580000|2021-09-04 09:43:00|3939.37|3930.67|3937.15|3928.45|3939.45|3930.75|3937.15|3928.45|32
1630748590000|2021-09-04 09:43:10|3937.19|3928.49|3937.12|3928.42|3937.56|3928.86|3937.05|3928.35|27
1630748600000|2021-09-04 09:43:20|3937.1|3928.4|3936.25|3927.55|3937.19|3928.49|3936.16|3927.46|26
1630748610000|2021-09-04 09:43:30|3936.18|3927.48|3937.19|3928.49|3937.36|3928.66|3936.18|3927.48|30
1630748620000|2021-09-04 09:43:40|3937.05|3928.35|3936.92|3928.22|3937.28|3928.58|3936.78|3928.08|31
1630748630000|2021-09-04 09:43:50|3936.88|3928.18|3938.2|3929.5|3938.48|3929.78|3936.82|3928.12|24
1630748640000|2021-09-04 09:44:00|3938.27|3929.57|3938.67|3929.97|3938.7|3930|3938.27|3929.57|25
1630748650000|2021-09-04 09:44:10|3938.54|3929.84|3937.75|3929.05|3938.54|3929.84|3937.63|3928.93|25
1630748660000|2021-09-04 09:44:20|3937.74|3929.04|3938.37|3929.67|3938.68|3929.98|3937.73|3929.03|34
1630748670000|2021-09-04 09:44:30|3938.45|3929.75|3938.32|3929.62|3938.6|3929.9|3938.17|3929.47|34
1630748680000|2021-09-04 09:44:40|3938.35|3929.65|3938.55|3929.85|3938.8|3930.1|3938.35|3929.65|28
1630748690000|2021-09-04 09:44:50|3938.12|3929.42|3937.78|3929.08|3938.12|3929.42|3937.74|3929.04|17
1630748700000|2021-09-04 09:45:00|3937.74|3929.04|3938.58|3929.88|3938.58|3929.88|3937.74|3929.04|24
1630748710000|2021-09-04 09:45:10|3938.6|3929.9|3937.88|3929.18|3938.68|3929.98|3937.69|3928.99|27
1630748720000|2021-09-04 09:45:20|3937.87|3929.17|3937.7|3929|3937.91|3929.21|3937.67|3928.97|23
1630748730000|2021-09-04 09:45:30|3937.69|3928.99|3937.66|3928.96|3937.72|3929.02|3937.64|3928.94|20
1630748740000|2021-09-04 09:45:40|3937.67|3928.97|3938.01|3929.31|3938.27|3929.57|3937.67|3928.97|21
1630748750000|2021-09-04 09:45:50|3938.02|3929.32|3937.5|3928.8|3938.02|3929.32|3937.5|3928.8|13
1630748760000|2021-09-04 09:46:00|3937.26|3928.56|3937.18|3928.48|3937.31|3928.61|3937.18|3928.48|17
1630748770000|2021-09-04 09:46:10|3936.75|3928.05|3935.49|3926.79|3936.78|3928.08|3934.75|3926.05|39
1630748780000|2021-09-04 09:46:20|3935.62|3926.92|3936.12|3927.42|3936.36|3927.66|3935.62|3926.92|35
1630748790000|2021-09-04 09:46:30|3936.33|3927.63|3936.34|3927.64|3936.35|3927.65|3935.91|3927.21|31
1630748800000|2021-09-04 09:46:40|3936.23|3927.53|3935.78|3927.08|3936.38|3927.68|3935.25|3926.55|30
1630748810000|2021-09-04 09:46:50|3935.92|3927.22|3935.1|3926.4|3935.92|3927.22|3935.1|3926.4|24
1630748820000|2021-09-04 09:47:00|3935.11|3926.41|3935.07|3926.37|3935.26|3926.56|3935.02|3926.32|18
1630748830000|2021-09-04 09:47:10|3935.12|3926.42|3935.13|3926.43|3935.28|3926.58|3934.39|3925.69|25
1630748840000|2021-09-04 09:47:20|3935.19|3926.49|3934.9|3926.2|3935.32|3926.62|3934.6|3925.9|30
1630748850000|2021-09-04 09:47:30|3934.77|3926.07|3936.67|3927.97|3936.88|3928.18|3934.75|3926.05|36
1630748860000|2021-09-04 09:47:40|3936.65|3927.95|3936.46|3927.76|3936.87|3928.17|3936.34|3927.64|36
1630748870000|2021-09-04 09:47:50|3936.36|3927.66|3936.21|3927.51|3936.5|3927.8|3935.89|3927.19|34
1630748880000|2021-09-04 09:48:00|3936.08|3927.38|3934.13|3925.43|3936.23|3927.53|3934.13|3925.43|31
1630748890000|2021-09-04 09:48:10|3934.19|3925.49|3932.38|3923.68|3934.69|3925.99|3932.31|3923.61|38
1630748900000|2021-09-04 09:48:20|3932.56|3923.86|3934.03|3925.33|3934.13|3925.43|3932.42|3923.72|30
1630748910000|2021-09-04 09:48:30|3934.1|3925.4|3934.36|3925.66|3934.97|3926.27|3933.53|3924.83|38
1630748920000|2021-09-04 09:48:40|3934.35|3925.65|3934.01|3925.31|3934.7|3926|3932.92|3924.22|38
1630748930000|2021-09-04 09:48:50|3934.08|3925.38|3932.31|3923.61|3934.08|3925.38|3932.29|3923.59|37
1630748940000|2021-09-04 09:49:00|3932.33|3923.63|3932.49|3923.79|3932.61|3923.91|3932.24|3923.54|30
1630748950000|2021-09-04 09:49:10|3932.53|3923.83|3933.75|3925.05|3933.98|3925.28|3932.53|3923.83|37
1630748960000|2021-09-04 09:49:20|3933.69|3924.99|3934.02|3925.32|3934.09|3925.39|3933.6|3924.9|32
1630748970000|2021-09-04 09:49:30|3934.03|3925.33|3934.22|3925.52|3934.62|3925.92|3934.03|3925.33|36
1630748980000|2021-09-04 09:49:40|3934.23|3925.53|3934.1|3925.4|3934.36|3925.66|3933.97|3925.27|27
1630748990000|2021-09-04 09:49:50|3934.09|3925.39|3934.61|3925.91|3934.61|3925.91|3934.07|3925.37|31
1630749000000|2021-09-04 09:50:00|3934.62|3925.92|3934.9|3926.2|3935.17|3926.47|3934.62|3925.92|29
1630749010000|2021-09-04 09:50:10|3934.91|3926.21|3933.84|3925.14|3934.93|3926.23|3933.82|3925.12|36
1630749020000|2021-09-04 09:50:20|3933.79|3925.09|3933.14|3924.44|3933.79|3925.09|3932.88|3924.18|35
1630749030000|2021-09-04 09:50:30|3933.19|3924.49|3933.16|3924.46|3933.63|3924.93|3933.08|3924.38|29
1630749040000|2021-09-04 09:50:40|3932.97|3924.27|3933.33|3924.63|3933.33|3924.63|3932.97|3924.27|30
1630749050000|2021-09-04 09:50:50|3933.34|3924.64|3933.05|3924.35|3933.34|3924.64|3932.96|3924.26|27
1630749060000|2021-09-04 09:51:00|3933.01|3924.31|3933.01|3924.31|3933.37|3924.67|3932.97|3924.27|26
1630749070000|2021-09-04 09:51:10|3932.96|3924.26|3933|3924.3|3933.11|3924.41|3932.92|3924.22|27
1630749080000|2021-09-04 09:51:20|3933.01|3924.31|3932.59|3923.89|3933.3|3924.6|3932.58|3923.88|33
1630749090000|2021-09-04 09:51:30|3932.6|3923.9|3932.74|3924.04|3932.76|3924.06|3932.17|3923.47|34
1630749100000|2021-09-04 09:51:40|3932.84|3924.14|3932.28|3923.58|3933.23|3924.53|3932.18|3923.48|35
1630749110000|2021-09-04 09:51:50|3932.32|3923.62|3931.75|3923.05|3932.51|3923.81|3931.75|3923.05|32
1630749120000|2021-09-04 09:52:00|3931.74|3923.04|3932.77|3924.07|3933.05|3924.35|3931.7|3923|35
1630749130000|2021-09-04 09:52:10|3932.74|3924.04|3932.23|3923.53|3932.76|3924.06|3932.17|3923.47|30
1630749140000|2021-09-04 09:52:20|3932.1|3923.4|3932.56|3923.86|3932.66|3923.96|3931.92|3923.22|33
1630749150000|2021-09-04 09:52:30|3932.55|3923.85|3933.97|3925.27|3934.08|3925.38|3932.52|3923.82|33
1630749160000|2021-09-04 09:52:40|3933.95|3925.25|3933.91|3925.21|3934.48|3925.78|3933.87|3925.17|33
1630749170000|2021-09-04 09:52:50|3933.92|3925.22|3934.35|3925.65|3934.38|3925.68|3933.89|3925.19|33
1630749180000|2021-09-04 09:53:00|3934.29|3925.59|3933.16|3924.46|3934.44|3925.74|3933.02|3924.32|35
1630749190000|2021-09-04 09:53:10|3933.17|3924.47|3933.2|3924.5|3933.58|3924.88|3933.08|3924.38|28
1630749200000|2021-09-04 09:53:20|3933.18|3924.48|3932.59|3923.89|3933.23|3924.53|3932.4|3923.7|33
1630749210000|2021-09-04 09:53:30|3932.6|3923.9|3933.07|3924.37|3933.07|3924.37|3932.6|3923.9|36
1630749220000|2021-09-04 09:53:40|3933.29|3924.59|3932.67|3923.97|3933.51|3924.81|3932.51|3923.81|34
1630749230000|2021-09-04 09:53:50|3933.01|3924.31|3932.15|3923.45|3933.22|3924.52|3932.15|3923.45|28
1630749240000|2021-09-04 09:54:00|3932.17|3923.47|3931.09|3922.39|3932.21|3923.51|3931.05|3922.35|25
1630749250000|2021-09-04 09:54:10|3931.07|3922.37|3931.16|3922.46|3931.25|3922.55|3931.06|3922.36|21
1630749260000|2021-09-04 09:54:20|3931.17|3922.47|3931.64|3922.94|3931.79|3923.09|3931.17|3922.47|25
1630749270000|2021-09-04 09:54:30|3931.68|3922.98|3931.56|3922.86|3931.8|3923.1|3931.52|3922.82|29
1630749280000|2021-09-04 09:54:40|3931.6|3922.9|3931.09|3922.39|3931.79|3923.09|3931.01|3922.31|18
1630749290000|2021-09-04 09:54:50|3931.05|3922.35|3930.81|3922.11|3931.1|3922.4|3930.49|3921.79|27
1630749300000|2021-09-04 09:55:00|3930.8|3922.1|3932.44|3923.74|3933.18|3924.48|3930.72|3922.02|32
1630749310000|2021-09-04 09:55:10|3932.41|3923.71|3932.74|3924.04|3932.84|3924.14|3932.17|3923.47|25
1630749320000|2021-09-04 09:55:20|3932.65|3923.95|3932.18|3923.48|3932.87|3924.17|3932.14|3923.44|29
1630749330000|2021-09-04 09:55:30|3932.19|3923.49|3931.71|3923.01|3932.79|3924.09|3931.35|3922.65|37
1630749340000|2021-09-04 09:55:40|3931.6|3922.9|3931.61|3922.91|3931.75|3923.05|3931.55|3922.85|20
1630749350000|2021-09-04 09:55:50|3931.66|3922.96|3932.43|3923.73|3932.43|3923.73|3931.57|3922.87|26
1630749360000|2021-09-04 09:56:00|3932.42|3923.72|3932.74|3924.04|3932.81|3924.11|3932.36|3923.66|22
1630749370000|2021-09-04 09:56:10|3932.62|3923.92|3932.69|3923.99|3932.73|3924.03|3932.53|3923.83|29
1630749380000|2021-09-04 09:56:20|3932.7|3924|3932.73|3924.03|3933.01|3924.31|3932.69|3923.99|22
1630749390000|2021-09-04 09:56:30|3932.89|3924.19|3933.68|3924.98|3933.68|3924.98|3932.78|3924.08|36
1630749400000|2021-09-04 09:56:40|3933.66|3924.96|3933.67|3924.97|3933.88|3925.18|3933.58|3924.88|31
1630749410000|2021-09-04 09:56:50|3933.69|3924.99|3933.65|3924.95|3934.24|3925.54|3933.42|3924.72|31
1630749420000|2021-09-04 09:57:00|3933.8|3925.1|3933.76|3925.06|3933.86|3925.16|3933.65|3924.95|29
1630749430000|2021-09-04 09:57:10|3933.75|3925.05|3933.68|3924.98|3933.81|3925.11|3933.65|3924.95|28
1630749440000|2021-09-04 09:57:20|3933.75|3925.05|3933.97|3925.27|3934.27|3925.57|3933.74|3925.04|28
1630749450000|2021-09-04 09:57:30|3933.78|3925.08|3934.22|3925.52|3934.22|3925.52|3933.77|3925.07|32
1630749460000|2021-09-04 09:57:40|3934.17|3925.47|3933.96|3925.26|3934.26|3925.56|3933.94|3925.24|24
1630749470000|2021-09-04 09:57:50|3933.98|3925.28|3933.71|3925.01|3934.21|3925.51|3933.66|3924.96|17
1630749480000|2021-09-04 09:58:00|3933.75|3925.05|3934.12|3925.42|3934.25|3925.55|3933.75|3925.05|18
1630749490000|2021-09-04 09:58:10|3934.11|3925.41|3933.85|3925.15|3934.14|3925.44|3933.84|3925.14|25
1630749500000|2021-09-04 09:58:20|3933.87|3925.17|3933.28|3924.58|3934.01|3925.31|3933.23|3924.53|30
1630749510000|2021-09-04 09:58:30|3933.29|3924.59|3933.33|3924.63|3933.4|3924.7|3933.27|3924.57|20
1630749520000|2021-09-04 09:58:40|3933.34|3924.64|3933.27|3924.57|3933.36|3924.66|3933.26|3924.56|18
1630749530000|2021-09-04 09:58:50|3933.28|3924.58|3933.11|3924.41|3933.34|3924.64|3933.11|3924.41|16
1630749540000|2021-09-04 09:59:00|3933.1|3924.4|3933.04|3924.34|3933.1|3924.4|3933.04|3924.34|5
1630749550000|2021-09-04 09:59:10|3933.05|3924.35|3933.11|3924.41|3933.13|3924.43|3933.05|3924.35|10
1630749560000|2021-09-04 09:59:20|3933.13|3924.43|3933.28|3924.58|3933.28|3924.58|3933.09|3924.39|17
1630749570000|2021-09-04 09:59:30|3933.22|3924.52|3933.44|3924.74|3933.44|3924.74|3933.21|3924.51|7
1630749580000|2021-09-04 09:59:40|3933.45|3924.75|3933.22|3924.52|3933.46|3924.76|3933.22|3924.52|13
1630749590000|2021-09-04 09:59:50|3933.21|3924.51|3933.26|3924.56|3933.34|3924.64|3933.21|3924.51|18
1630749600000|2021-09-04 10:00:00|3933.28|3924.58|3933.56|3924.86|3934.18|3925.48|3933.28|3924.58|31
1630749610000|2021-09-04 10:00:10|3933.55|3924.85|3934.02|3925.32|3934.14|3925.44|3933.51|3924.81|30
1630749620000|2021-09-04 10:00:20|3934.04|3925.34|3935.38|3926.68|3935.61|3926.91|3933.78|3925.08|34
1630749630000|2021-09-04 10:00:30|3935.19|3926.49|3934.88|3926.18|3935.29|3926.59|3934.31|3925.61|36
1630749640000|2021-09-04 10:00:40|3935.04|3926.34|3935.47|3926.77|3935.82|3927.12|3935.04|3926.34|38
1630749650000|2021-09-04 10:00:50|3935.52|3926.82|3935.42|3926.72|3935.97|3927.27|3935.42|3926.72|35
1630749660000|2021-09-04 10:01:00|3935.51|3926.81|3935.76|3927.06|3935.88|3927.18|3935.18|3926.48|32
1630749670000|2021-09-04 10:01:10|3935.77|3927.07|3934.62|3925.92|3935.81|3927.11|3934.55|3925.85|34
1630749680000|2021-09-04 10:01:20|3934.63|3925.93|3934.73|3926.03|3935.22|3926.52|3934.63|3925.93|34
1630749690000|2021-09-04 10:01:30|3934.74|3926.04|3934.72|3926.02|3934.76|3926.06|3934.61|3925.91|24
1630749700000|2021-09-04 10:01:40|3934.73|3926.03|3934.85|3926.15|3935.56|3926.86|3934.73|3926.03|33
1630749710000|2021-09-04 10:01:50|3934.86|3926.16|3934.79|3926.09|3935.16|3926.46|3934.75|3926.05|37
1630749720000|2021-09-04 10:02:00|3934.94|3926.24|3934.92|3926.22|3935.75|3927.05|3934.77|3926.07|37
1630749730000|2021-09-04 10:02:10|3934.93|3926.23|3934.92|3926.22|3935.05|3926.35|3934.82|3926.12|36
1630749740000|2021-09-04 10:02:20|3934.99|3926.29|3935.62|3926.92|3935.62|3926.92|3934.99|3926.29|29
1630749750000|2021-09-04 10:02:30|3935.59|3926.89|3936.18|3927.48|3936.39|3927.69|3935.59|3926.89|36
1630749760000|2021-09-04 10:02:40|3936.23|3927.53|3937.47|3928.77|3937.74|3929.04|3936.14|3927.44|40
1630749770000|2021-09-04 10:02:50|3937.39|3928.69|3936.54|3927.84|3937.4|3928.7|3936.05|3927.35|37
1630749780000|2021-09-04 10:03:00|3936.35|3927.65|3936.9|3928.2|3937.12|3928.42|3935.94|3927.24|35
1630749790000|2021-09-04 10:03:10|3936.81|3928.11|3936.06|3927.36|3936.81|3928.11|3935.97|3927.27|34
1630749800000|2021-09-04 10:03:20|3936.21|3927.51|3937.62|3928.92|3937.7|3929|3936.17|3927.47|37
1630749810000|2021-09-04 10:03:30|3937.68|3928.98|3937.35|3928.65|3937.74|3929.04|3937.35|3928.65|34
1630749820000|2021-09-04 10:03:40|3937.32|3928.62|3937.43|3928.73|3937.43|3928.73|3937.27|3928.57|29
1630749830000|2021-09-04 10:03:50|3937.42|3928.72|3937.32|3928.62|3937.5|3928.8|3936.87|3928.17|34
1630749840000|2021-09-04 10:04:00|3937.36|3928.66|3937.47|3928.77|3937.49|3928.79|3937.3|3928.6|28
1630749850000|2021-09-04 10:04:10|3937.46|3928.76|3937.33|3928.63|3937.46|3928.76|3937.15|3928.45|30
1630749860000|2021-09-04 10:04:20|3937.19|3928.49|3937.38|3928.68|3937.38|3928.68|3937.19|3928.49|21
1630749870000|2021-09-04 10:04:30|3937.43|3928.73|3937.53|3928.83|3937.66|3928.96|3937.43|3928.73|24
1630749880000|2021-09-04 10:04:40|3937.52|3928.82|3937.88|3929.18|3938.04|3929.34|3937.51|3928.81|25
1630749890000|2021-09-04 10:04:50|3937.84|3929.14|3939.72|3931.02|3939.75|3931.05|3937.84|3929.14|34
1630749900000|2021-09-04 10:05:00|3939.59|3930.89|3939.51|3930.81|3939.75|3931.05|3939.27|3930.57|34
1630749910000|2021-09-04 10:05:10|3939.53|3930.83|3940.45|3931.75|3940.91|3932.21|3938.26|3929.56|38
1630749920000|2021-09-04 10:05:20|3940.41|3931.71|3940.74|3932.04|3940.8|3932.1|3940.41|3931.71|38
1630749930000|2021-09-04 10:05:30|3940.77|3932.07|3939.6|3930.9|3940.77|3932.07|3939.47|3930.77|34
1630749940000|2021-09-04 10:05:40|3939.53|3930.83|3937.71|3929.01|3939.53|3930.83|3937.68|3928.98|34
1630749950000|2021-09-04 10:05:50|3937.72|3929.02|3938.77|3930.07|3938.96|3930.26|3937.7|3929|32
1630749960000|2021-09-04 10:06:00|3938.79|3930.09|3940.7|3932|3940.75|3932.05|3938.77|3930.07|34
1630749970000|2021-09-04 10:06:10|3940.74|3932.04|3940.56|3931.86|3940.82|3932.12|3940.33|3931.63|35
1630749980000|2021-09-04 10:06:20|3940.54|3931.84|3940.63|3931.93|3940.69|3931.99|3939.89|3931.19|32
1630749990000|2021-09-04 10:06:30|3940.76|3932.06|3942.14|3933.44|3942.26|3933.56|3940.66|3931.96|34
1630750000000|2021-09-04 10:06:40|3942.06|3933.36|3942.57|3933.87|3943.07|3934.37|3941.88|3933.18|36
1630750010000|2021-09-04 10:06:50|3942.52|3933.82|3943.13|3934.43|3943.13|3934.43|3941.3|3932.6|36
1630750020000|2021-09-04 10:07:00|3943.08|3934.38|3944.36|3935.66|3944.4|3935.7|3943.08|3934.38|31
1630750030000|2021-09-04 10:07:10|3944.47|3935.77|3944.2|3935.5|3944.47|3935.77|3943.41|3934.71|18
1630750040000|2021-09-04 10:07:20|3944.44|3935.74|3945.13|3936.43|3945.16|3936.46|3944.43|3935.73|33
1630750050000|2021-09-04 10:07:30|3945.03|3936.33|3945.3|3936.6|3945.42|3936.72|3944.24|3935.54|33
1630750060000|2021-09-04 10:07:40|3945.95|3937.25|3946.12|3937.42|3946.12|3937.42|3945.8|3937.1|23
1630750070000|2021-09-04 10:07:50|3946.08|3937.38|3947.13|3938.43|3947.36|3938.66|3946.04|3937.34|30
1630750080000|2021-09-04 10:08:00|3946.92|3938.22|3946.83|3938.13|3947.34|3938.64|3946.32|3937.62|35
1630750090000|2021-09-04 10:08:10|3946.86|3938.16|3951.09|3942.39|3951.09|3942.39|3946.32|3937.62|32
1630750100000|2021-09-04 10:08:20|3951.17|3942.47|3951|3942.3|3951.34|3942.64|3950.6|3941.9|32
1630750110000|2021-09-04 10:08:30|3951.18|3942.48|3951.32|3942.62|3951.36|3942.66|3951.09|3942.39|28
1630750120000|2021-09-04 10:08:40|3951.34|3942.64|3951.23|3942.53|3951.78|3943.08|3951.16|3942.46|27
1630750130000|2021-09-04 10:08:50|3950.73|3942.03|3950.51|3941.81|3951.19|3942.49|3950.43|3941.73|35
1630750140000|2021-09-04 10:09:00|3950.52|3941.82|3950.49|3941.79|3950.52|3941.82|3948.99|3940.29|38
1630750150000|2021-09-04 10:09:10|3950.58|3941.88|3950.72|3942.02|3950.76|3942.06|3950.5|3941.8|32
1630750160000|2021-09-04 10:09:20|3950.69|3941.99|3951.09|3942.39|3951.09|3942.39|3950.64|3941.94|27
1630750170000|2021-09-04 10:09:30|3951.12|3942.42|3948.95|3940.25|3951.12|3942.42|3948.87|3940.17|33
1630750180000|2021-09-04 10:09:40|3948.93|3940.23|3946.24|3937.54|3948.93|3940.23|3945.98|3937.28|36
1630750190000|2021-09-04 10:09:50|3946.31|3937.61|3948.61|3939.91|3948.92|3940.22|3946.15|3937.45|38
1630750200000|2021-09-04 10:10:00|3948.73|3940.03|3949.12|3940.42|3949.12|3940.42|3947.91|3939.21|36
1630750210000|2021-09-04 10:10:10|3949.1|3940.4|3950.77|3942.07|3950.77|3942.07|3949.06|3940.36|35
1630750220000|2021-09-04 10:10:20|3950.73|3942.03|3950.74|3942.04|3951.37|3942.67|3950.73|3942.03|35
1630750230000|2021-09-04 10:10:30|3950.78|3942.08|3950.59|3941.89|3950.8|3942.1|3950.27|3941.57|35
1630750240000|2021-09-04 10:10:40|3950.61|3941.91|3949.9|3941.2|3950.71|3942.01|3949.9|3941.2|34
1630750250000|2021-09-04 10:10:50|3949.91|3941.21|3948.33|3939.63|3949.96|3941.26|3948.28|3939.58|34
1630750260000|2021-09-04 10:11:00|3948.07|3939.37|3949.15|3940.45|3949.15|3940.45|3947.62|3938.92|33
1630750270000|2021-09-04 10:11:10|3949.19|3940.49|3950.64|3941.94|3950.64|3941.94|3948.16|3939.46|37
1630750280000|2021-09-04 10:11:20|3950.63|3941.93|3949.36|3940.66|3950.75|3942.05|3949.36|3940.66|34
1630750290000|2021-09-04 10:11:30|3949.31|3940.61|3947.78|3939.08|3949.48|3940.78|3947.74|3939.04|33
1630750300000|2021-09-04 10:11:40|3947.77|3939.07|3946.08|3937.38|3947.77|3939.07|3946.08|3937.38|29
1630750310000|2021-09-04 10:11:50|3946.02|3937.32|3946.41|3937.71|3946.67|3937.97|3944.72|3936.02|36
1630750320000|2021-09-04 10:12:00|3946.38|3937.68|3948.24|3939.54|3948.61|3939.91|3946.38|3937.68|35
1630750330000|2021-09-04 10:12:10|3948.29|3939.59|3947.45|3938.75|3949.02|3940.32|3947.39|3938.69|35
1630750340000|2021-09-04 10:12:20|3947.75|3939.05|3947.25|3938.55|3949.05|3940.35|3946.87|3938.17|35
1630750350000|2021-09-04 10:12:30|3947.24|3938.54|3947.15|3938.45|3947.7|3939|3947.15|3938.45|33
1630750360000|2021-09-04 10:12:40|3947.14|3938.44|3947.35|3938.65|3947.43|3938.73|3947.14|3938.44|33
1630750370000|2021-09-04 10:12:50|3947.33|3938.63|3945.09|3936.39|3947.34|3938.64|3945.09|3936.39|30
1630750380000|2021-09-04 10:13:00|3945|3936.3|3945.23|3936.53|3945.27|3936.57|3944.57|3935.87|37
1630750390000|2021-09-04 10:13:10|3945.41|3936.71|3945.38|3936.68|3945.41|3936.71|3944.35|3935.65|32
1630750400000|2021-09-04 10:13:20|3945.51|3936.81|3943.58|3934.88|3945.79|3937.09|3943.51|3934.81|34
1630750410000|2021-09-04 10:13:30|3943.6|3934.9|3942.82|3934.12|3943.6|3934.9|3942.82|3934.12|36
1630750420000|2021-09-04 10:13:40|3942.79|3934.09|3942.55|3933.85|3942.98|3934.28|3942.51|3933.81|32
1630750430000|2021-09-04 10:13:50|3942.51|3933.81|3942.19|3933.49|3942.61|3933.91|3942.04|3933.34|37
1630750440000|2021-09-04 10:14:00|3942.17|3933.47|3943.38|3934.68|3943.46|3934.76|3942.11|3933.41|31
1630750450000|2021-09-04 10:14:10|3943.37|3934.67|3943.44|3934.74|3943.61|3934.91|3942.64|3933.94|33
1630750460000|2021-09-04 10:14:20|3943.36|3934.66|3943.34|3934.64|3943.53|3934.83|3943.34|3934.64|28
1630750470000|2021-09-04 10:14:30|3943.29|3934.59|3941.44|3932.74|3943.29|3934.59|3941.44|3932.74|31
1630750480000|2021-09-04 10:14:40|3941.41|3932.71|3941.17|3932.47|3941.41|3932.71|3941.03|3932.33|32
1630750490000|2021-09-04 10:14:50|3941.18|3932.48|3940.8|3932.1|3941.27|3932.57|3940.76|3932.06|28
1630750500000|2021-09-04 10:15:00|3940.81|3932.11|3941.21|3932.51|3941.3|3932.6|3940.81|3932.11|35
1630750510000|2021-09-04 10:15:10|3941.22|3932.52|3941.97|3933.27|3942.28|3933.58|3941.22|3932.52|37
1630750520000|2021-09-04 10:15:20|3941.81|3933.11|3941|3932.3|3942.15|3933.45|3941|3932.3|22
1630750530000|2021-09-04 10:15:30|3940.98|3932.28|3941|3932.3|3941.01|3932.31|3940.95|3932.25|17
1630750540000|2021-09-04 10:15:40|3941.02|3932.32|3941.06|3932.36|3941.17|3932.47|3941.02|3932.32|18
1630750550000|2021-09-04 10:15:50|3940.9|3932.2|3939.98|3931.28|3940.9|3932.2|3939.25|3930.55|31
1630750560000|2021-09-04 10:16:00|3940.01|3931.31|3940.27|3931.57|3940.32|3931.62|3939.98|3931.28|21
1630750570000|2021-09-04 10:16:10|3940.28|3931.58|3939.19|3930.49|3940.28|3931.58|3939.17|3930.47|29
1630750580000|2021-09-04 10:16:20|3939.07|3930.37|3939.96|3931.26|3940.11|3931.41|3939.07|3930.37|30
1630750590000|2021-09-04 10:16:30|3939.95|3931.25|3939.88|3931.18|3939.96|3931.26|3939.68|3930.98|27
1630750600000|2021-09-04 10:16:40|3939.87|3931.17|3940.72|3932.02|3940.73|3932.03|3939.86|3931.16|17
1630750610000|2021-09-04 10:16:50|3940.77|3932.07|3939.76|3931.06|3940.79|3932.09|3939.35|3930.65|32
1630750620000|2021-09-04 10:17:00|3939.78|3931.08|3941.3|3932.6|3941.3|3932.6|3939.77|3931.07|33
1630750630000|2021-09-04 10:17:10|3941.37|3932.67|3941.07|3932.37|3941.37|3932.67|3940.99|3932.29|25
1630750640000|2021-09-04 10:17:20|3941.08|3932.38|3940.78|3932.08|3941.29|3932.59|3940.68|3931.98|27
1630750650000|2021-09-04 10:17:30|3940.82|3932.12|3939.57|3930.87|3940.9|3932.2|3939.57|3930.87|34
1630750660000|2021-09-04 10:17:40|3939.5|3930.8|3939.4|3930.7|3939.81|3931.11|3939.38|3930.68|32
1630750670000|2021-09-04 10:17:50|3939.38|3930.68|3940.44|3931.74|3940.44|3931.74|3939.35|3930.65|26
1630750680000|2021-09-04 10:18:00|3940.43|3931.73|3941.46|3932.76|3941.46|3932.76|3940.43|3931.73|40
1630750690000|2021-09-04 10:18:10|3941.48|3932.78|3942.45|3933.75|3942.45|3933.75|3941.32|3932.62|36
1630750700000|2021-09-04 10:18:20|3942.46|3933.76|3942.64|3933.94|3942.77|3934.07|3942.46|3933.76|22
1630750710000|2021-09-04 10:18:30|3942.72|3934.02|3942.36|3933.66|3943.37|3934.67|3942.24|3933.54|38
1630750720000|2021-09-04 10:18:40|3942.39|3933.69|3941.83|3933.13|3942.39|3933.69|3941.79|3933.09|37
1630750730000|2021-09-04 10:18:50|3941.73|3933.03|3940.23|3931.53|3941.82|3933.12|3940.19|3931.49|34
1630750740000|2021-09-04 10:19:00|3940.25|3931.55|3941.68|3932.98|3941.92|3933.22|3940.25|3931.55|38
1630750750000|2021-09-04 10:19:10|3941.75|3933.05|3940.32|3931.62|3942.22|3933.52|3940.14|3931.44|35
1630750760000|2021-09-04 10:19:20|3940.33|3931.63|3940.61|3931.91|3940.92|3932.22|3940.31|3931.61|34
1630750770000|2021-09-04 10:19:30|3940.6|3931.9|3940.46|3931.76|3940.61|3931.91|3940.28|3931.58|32
1630750780000|2021-09-04 10:19:40|3940.47|3931.77|3941.6|3932.9|3941.6|3932.9|3940.35|3931.65|23
1630750790000|2021-09-04 10:19:50|3941.67|3932.97|3942.45|3933.75|3942.57|3933.87|3941.62|3932.92|32
1630750800000|2021-09-04 10:20:00|3942.47|3933.77|3944.94|3936.24|3944.94|3936.24|3942.47|3933.77|38
1630750810000|2021-09-04 10:20:10|3945.03|3936.33|3942.79|3934.09|3945.63|3936.93|3942.12|3933.42|40
1630750820000|2021-09-04 10:20:20|3942.66|3933.96|3942.41|3933.71|3943.07|3934.37|3942.34|3933.64|34
1630750830000|2021-09-04 10:20:30|3942.34|3933.64|3942.58|3933.88|3942.59|3933.89|3942.27|3933.57|35
1630750840000|2021-09-04 10:20:40|3942.59|3933.89|3943.48|3934.78|3943.77|3935.07|3942.53|3933.83|35
1630750850000|2021-09-04 10:20:50|3943.53|3934.83|3942.93|3934.23|3943.53|3934.83|3942.78|3934.08|27
1630750860000|2021-09-04 10:21:00|3942.85|3934.15|3943.31|3934.61|3943.41|3934.71|3942.3|3933.6|35
1630750870000|2021-09-04 10:21:10|3943.27|3934.57|3943.78|3935.08|3944.07|3935.37|3943.23|3934.53|30
1630750880000|2021-09-04 10:21:20|3943.76|3935.06|3943.64|3934.94|3943.76|3935.06|3943.15|3934.45|34
1630750890000|2021-09-04 10:21:30|3943.57|3934.87|3943.75|3935.05|3943.78|3935.08|3943.45|3934.75|27
1630750900000|2021-09-04 10:21:40|3943.79|3935.09|3944.23|3935.53|3944.23|3935.53|3943.7|3935|35
1630750910000|2021-09-04 10:21:50|3944.3|3935.6|3944.63|3935.93|3944.75|3936.05|3944.29|3935.59|34
1630750920000|2021-09-04 10:22:00|3944.67|3935.97|3944.59|3935.89|3944.75|3936.05|3944.59|3935.89|29
1630750930000|2021-09-04 10:22:10|3944.61|3935.91|3944.57|3935.87|3944.67|3935.97|3943.79|3935.09|28
1630750940000|2021-09-04 10:22:20|3944.58|3935.88|3946.88|3938.18|3947.06|3938.36|3944.5|3935.8|30
1630750950000|2021-09-04 10:22:30|3946.81|3938.11|3946.38|3937.68|3946.88|3938.18|3946.21|3937.51|36
1630750960000|2021-09-04 10:22:40|3946.37|3937.67|3946.23|3937.53|3946.65|3937.95|3946.23|3937.53|28
1630750970000|2021-09-04 10:22:50|3946.17|3937.47|3946.26|3937.56|3946.64|3937.94|3946.17|3937.47|36
1630750980000|2021-09-04 10:23:00|3946.02|3937.32|3946.78|3938.08|3946.78|3938.08|3944.62|3935.92|33
1630750990000|2021-09-04 10:23:10|3946.54|3937.84|3945.28|3936.58|3946.97|3938.27|3945.07|3936.37|35
1630751000000|2021-09-04 10:23:20|3945.24|3936.54|3944.63|3935.93|3945.42|3936.72|3944.46|3935.76|34
1630751010000|2021-09-04 10:23:30|3944.77|3936.07|3943.19|3934.49|3944.78|3936.08|3943.08|3934.38|32
1630751020000|2021-09-04 10:23:40|3943.22|3934.52|3942.89|3934.19|3943.22|3934.52|3942.89|3934.19|17
1630751030000|2021-09-04 10:23:50|3942.95|3934.25|3942.88|3934.18|3943.11|3934.41|3942.82|3934.12|27
1630751040000|2021-09-04 10:24:00|3943.13|3934.43|3943.27|3934.57|3944.1|3935.4|3943.13|3934.43|34
1630751050000|2021-09-04 10:24:10|3943.26|3934.56|3940.02|3931.32|3943.26|3934.56|3940.02|3931.32|37
1630751060000|2021-09-04 10:24:20|3940|3931.3|3940.29|3931.59|3940.48|3931.78|3939.85|3931.15|33
1630751070000|2021-09-04 10:24:30|3940.37|3931.67|3938.9|3930.2|3940.37|3931.67|3938.57|3929.87|37
1630751080000|2021-09-04 10:24:40|3938.85|3930.15|3938.23|3929.53|3938.88|3930.18|3938.19|3929.49|34
1630751090000|2021-09-04 10:24:50|3938.24|3929.54|3938.07|3929.37|3938.4|3929.7|3937.94|3929.24|33
1630751100000|2021-09-04 10:25:00|3938.08|3929.38|3938.53|3929.83|3938.53|3929.83|3938.08|3929.38|32
1630751110000|2021-09-04 10:25:10|3938.49|3929.79|3936.39|3927.69|3939.04|3930.34|3936.2|3927.5|36
1630751120000|2021-09-04 10:25:20|3936.31|3927.61|3936.45|3927.75|3936.61|3927.91|3936.3|3927.6|33
1630751130000|2021-09-04 10:25:30|3936.46|3927.76|3936.23|3927.53|3937.07|3928.37|3936.04|3927.34|38
1630751140000|2021-09-04 10:25:40|3936.21|3927.51|3936.96|3928.26|3936.98|3928.28|3936.12|3927.42|34
1630751150000|2021-09-04 10:25:50|3936.97|3928.27|3937.17|3928.47|3937.96|3929.26|3936.96|3928.26|37
1630751160000|2021-09-04 10:26:00|3937.05|3928.35|3938.05|3929.35|3938.05|3929.35|3936.86|3928.16|36
1630751170000|2021-09-04 10:26:10|3938.06|3929.36|3939.02|3930.32|3939.21|3930.51|3938.05|3929.35|38
1630751180000|2021-09-04 10:26:20|3939.06|3930.36|3937.37|3928.67|3939.07|3930.37|3937.27|3928.57|34
1630751190000|2021-09-04 10:26:30|3937.36|3928.66|3937.15|3928.45|3937.4|3928.7|3937.09|3928.39|25
1630751200000|2021-09-04 10:26:40|3937.16|3928.46|3938.37|3929.67|3938.37|3929.67|3937.08|3928.38|29
1630751210000|2021-09-04 10:26:50|3938.52|3929.82|3938.18|3929.48|3938.71|3930.01|3937.82|3929.12|37
1630751220000|2021-09-04 10:27:00|3938.2|3929.5|3939.17|3930.47|3939.17|3930.47|3938.18|3929.48|33
1630751230000|2021-09-04 10:27:10|3939.38|3930.68|3939.27|3930.57|3939.45|3930.75|3939.21|3930.51|34
1630751240000|2021-09-04 10:27:20|3939.33|3930.63|3939.34|3930.64|3939.47|3930.77|3939.19|3930.49|39
1630751250000|2021-09-04 10:27:30|3939.43|3930.73|3939.61|3930.91|3940|3931.3|3939.38|3930.68|33
1630751260000|2021-09-04 10:27:40|3939.73|3931.03|3939.18|3930.48|3939.76|3931.06|3939.05|3930.35|32
1630751270000|2021-09-04 10:27:50|3939.23|3930.53|3939.72|3931.02|3939.77|3931.07|3938.88|3930.18|33
1630751280000|2021-09-04 10:28:00|3939.85|3931.15|3939.93|3931.23|3940.01|3931.31|3939.69|3930.99|35
1630751290000|2021-09-04 10:28:10|3939.76|3931.06|3940.59|3931.89|3940.6|3931.9|3939.76|3931.06|35
1630751300000|2021-09-04 10:28:20|3940.79|3932.09|3941.81|3933.11|3941.81|3933.11|3940.79|3932.09|30
1630751310000|2021-09-04 10:28:30|3941.85|3933.15|3941.81|3933.11|3942.02|3933.32|3941.71|3933.01|30
1630751320000|2021-09-04 10:28:40|3941.86|3933.16|3941.99|3933.29|3942.02|3933.32|3941.86|3933.16|28
1630751330000|2021-09-04 10:28:50|3942|3933.3|3941.85|3933.15|3942.05|3933.35|3941.7|3933|30
1630751340000|2021-09-04 10:29:00|3941.83|3933.13|3941.39|3932.69|3942.21|3933.51|3941.04|3932.34|35
1630751350000|2021-09-04 10:29:10|3941.4|3932.7|3941.32|3932.62|3941.41|3932.71|3941.23|3932.53|29
1630751360000|2021-09-04 10:29:20|3941.34|3932.64|3941.33|3932.63|3941.62|3932.92|3941.26|3932.56|33
1630751370000|2021-09-04 10:29:30|3941.34|3932.64|3941.68|3932.98|3941.71|3933.01|3941.25|3932.55|32
1630751380000|2021-09-04 10:29:40|3941.69|3932.99|3942.52|3933.82|3942.63|3933.93|3941.68|3932.98|12
1630751390000|2021-09-04 10:29:50|3942.58|3933.88|3943.08|3934.38|3943.13|3934.43|3942.55|3933.85|22
1630751400000|2021-09-04 10:30:00|3943.09|3934.39|3944.05|3935.35|3944.16|3935.46|3943.09|3934.39|27
1630751410000|2021-09-04 10:30:10|3943.99|3935.29|3944.28|3935.58|3944.28|3935.58|3943.97|3935.27|14
1630751420000|2021-09-04 10:30:20|3944.29|3935.59|3944.69|3935.99|3944.75|3936.05|3944.28|3935.58|23
1630751430000|2021-09-04 10:30:30|3944.55|3935.85|3944.61|3935.91|3944.61|3935.91|3944.36|3935.66|14
1630751440000|2021-09-04 10:30:40|3944.63|3935.93|3944.77|3936.07|3945.02|3936.32|3944.61|3935.91|32
1630751450000|2021-09-04 10:30:50|3944.81|3936.11|3944.43|3935.73|3944.89|3936.19|3944.26|3935.56|33
1630751460000|2021-09-04 10:31:00|3944.47|3935.77|3944.52|3935.82|3944.72|3936.02|3944.43|3935.73|26
1630751470000|2021-09-04 10:31:10|3944.56|3935.86|3944.23|3935.53|3944.71|3936.01|3944.18|3935.48|27
1630751480000|2021-09-04 10:31:20|3944.27|3935.57|3944.08|3935.38|3944.49|3935.79|3944|3935.3|33
1630751490000|2021-09-04 10:31:30|3944.06|3935.36|3944.03|3935.33|3944.08|3935.38|3943.68|3934.98|20
1630751500000|2021-09-04 10:31:40|3944.05|3935.35|3944|3935.3|3944.14|3935.44|3943.55|3934.85|27
1630751510000|2021-09-04 10:31:50|3943.95|3935.25|3944.9|3936.2|3944.97|3936.27|3943.91|3935.21|25
1630751520000|2021-09-04 10:32:00|3944.91|3936.21|3946.19|3937.49|3946.25|3937.55|3944.91|3936.21|35
1630751530000|2021-09-04 10:32:10|3946.17|3937.47|3945.69|3936.99|3946.18|3937.48|3945.52|3936.82|28
1630751540000|2021-09-04 10:32:20|3945.7|3937|3944.76|3936.06|3945.86|3937.16|3944.7|3936|38
1630751550000|2021-09-04 10:32:30|3944.81|3936.11|3944.82|3936.12|3945.38|3936.68|3944.65|3935.95|36
1630751560000|2021-09-04 10:32:40|3944.81|3936.11|3944.28|3935.58|3944.86|3936.16|3944.17|3935.47|34
1630751570000|2021-09-04 10:32:50|3944.27|3935.57|3944.57|3935.87|3944.7|3936|3944.25|3935.55|26
1630751580000|2021-09-04 10:33:00|3944.62|3935.92|3944.57|3935.87|3945.07|3936.37|3944.57|3935.87|29
1630751590000|2021-09-04 10:33:10|3944.56|3935.86|3944.25|3935.55|3944.71|3936.01|3944.15|3935.45|28
1630751600000|2021-09-04 10:33:20|3944.28|3935.58|3942.82|3934.12|3944.29|3935.59|3942.7|3934|37
1630751610000|2021-09-04 10:33:30|3942.91|3934.21|3940.7|3932|3943.14|3934.44|3940.37|3931.67|36
1630751620000|2021-09-04 10:33:40|3940.85|3932.15|3942.14|3933.44|3942.24|3933.54|3940.85|3932.15|34
1630751630000|2021-09-04 10:33:50|3942.1|3933.4|3940.94|3932.24|3942.13|3933.43|3940.94|3932.24|32
1630751640000|2021-09-04 10:34:00|3940.93|3932.23|3941.18|3932.48|3941.18|3932.48|3940.89|3932.19|27
1630751650000|2021-09-04 10:34:10|3941.09|3932.39|3941.64|3932.94|3941.84|3933.14|3941.09|3932.39|36
1630751660000|2021-09-04 10:34:20|3941.44|3932.74|3941.37|3932.67|3941.52|3932.82|3940.76|3932.06|35
1630751670000|2021-09-04 10:34:30|3941.36|3932.66|3940.5|3931.8|3941.4|3932.7|3940.34|3931.64|38
1630751680000|2021-09-04 10:34:40|3940.51|3931.81|3940.32|3931.62|3941.08|3932.38|3940.32|3931.62|33
1630751690000|2021-09-04 10:34:50|3940.22|3931.52|3938.64|3929.94|3940.29|3931.59|3938.46|3929.76|36
1630751700000|2021-09-04 10:35:00|3938.63|3929.93|3938.73|3930.03|3938.88|3930.18|3938.6|3929.9|35
1630751710000|2021-09-04 10:35:10|3938.74|3930.04|3938.89|3930.19|3939.03|3930.33|3938.72|3930.02|26
1630751720000|2021-09-04 10:35:20|3938.86|3930.16|3938.88|3930.18|3939.09|3930.39|3938.85|3930.15|16
1630751730000|2021-09-04 10:35:30|3938.89|3930.19|3938.88|3930.18|3938.93|3930.23|3938.85|3930.15|21
1630751740000|2021-09-04 10:35:40|3938.87|3930.17|3938.91|3930.21|3940|3931.3|3938.64|3929.94|33
1630751750000|2021-09-04 10:35:50|3938.88|3930.18|3938.57|3929.87|3938.88|3930.18|3938.51|3929.81|28
1630751760000|2021-09-04 10:36:00|3938.58|3929.88|3938.43|3929.73|3938.64|3929.94|3938.43|3929.73|20
1630751770000|2021-09-04 10:36:10|3938.36|3929.66|3938.47|3929.77|3938.47|3929.77|3938.28|3929.58|20
1630751780000|2021-09-04 10:36:20|3938.45|3929.75|3938.56|3929.86|3938.6|3929.9|3938.4|3929.7|31
1630751790000|2021-09-04 10:36:30|3938.65|3929.95|3939.38|3930.68|3939.46|3930.76|3938.65|3929.95|30
1630751800000|2021-09-04 10:36:40|3939.27|3930.57|3939.44|3930.74|3939.45|3930.75|3939.27|3930.57|27
1630751810000|2021-09-04 10:36:50|3939.49|3930.79|3939.4|3930.7|3939.63|3930.93|3939.33|3930.63|32
1630751820000|2021-09-04 10:37:00|3939.39|3930.69|3940.04|3931.34|3940.19|3931.49|3939.27|3930.57|29
1630751830000|2021-09-04 10:37:10|3939.9|3931.2|3939.59|3930.89|3939.9|3931.2|3939.51|3930.81|15
1630751840000|2021-09-04 10:37:20|3939.54|3930.84|3940.23|3931.53|3940.31|3931.61|3939.53|3930.83|12
1630751850000|2021-09-04 10:37:30|3940.26|3931.56|3940.49|3931.79|3940.91|3932.21|3940.02|3931.32|30
1630751860000|2021-09-04 10:37:40|3940.45|3931.75|3940.93|3932.23|3940.93|3932.23|3940.45|3931.75|32
1630751870000|2021-09-04 10:37:50|3940.92|3932.22|3939.41|3930.71|3940.92|3932.22|3939.33|3930.63|35
1630751880000|2021-09-04 10:38:00|3939.42|3930.72|3940.19|3931.49|3940.19|3931.49|3939.34|3930.64|36
1630751890000|2021-09-04 10:38:10|3940.23|3931.53|3940.88|3932.18|3940.96|3932.26|3940.23|3931.53|33
1630751900000|2021-09-04 10:38:20|3941|3932.3|3941.03|3932.33|3941.08|3932.38|3940.77|3932.07|31
1630751910000|2021-09-04 10:38:30|3941.04|3932.34|3941.56|3932.86|3941.88|3933.18|3941.04|3932.34|32
1630751920000|2021-09-04 10:38:40|3941.61|3932.91|3941.5|3932.8|3941.61|3932.91|3941.42|3932.72|17
1630751930000|2021-09-04 10:38:50|3941.56|3932.86|3941.42|3932.72|3941.59|3932.89|3941.21|3932.51|36
1630751940000|2021-09-04 10:39:00|3941.41|3932.71|3941.5|3932.8|3941.5|3932.8|3941.21|3932.51|11
1630751950000|2021-09-04 10:39:10|3941.55|3932.85|3941.19|3932.49|3941.69|3932.99|3941.19|3932.49|30
1630751960000|2021-09-04 10:39:20|3941.18|3932.48|3941.35|3932.65|3941.52|3932.82|3941.13|3932.43|31
1630751970000|2021-09-04 10:39:30|3941.37|3932.67|3941.4|3932.7|3941.61|3932.91|3941.04|3932.34|34
1630751980000|2021-09-04 10:39:40|3941.39|3932.69|3941.29|3932.59|3941.47|3932.77|3941.29|3932.59|26
1630751990000|2021-09-04 10:39:50|3941.32|3932.62|3941.29|3932.59|3941.35|3932.65|3941.11|3932.41|34
1630752000000|2021-09-04 10:40:00|3941.36|3932.66|3941.43|3932.73|3941.66|3932.96|3941.36|3932.66|24
1630752010000|2021-09-04 10:40:10|3941.51|3932.81|3941.5|3932.8|3941.6|3932.9|3941.5|3932.8|19
1630752020000|2021-09-04 10:40:20|3941.27|3932.57|3940.26|3931.56|3941.27|3932.57|3940.07|3931.37|30
1630752030000|2021-09-04 10:40:30|3940.24|3931.54|3940.82|3932.12|3940.82|3932.12|3939.5|3930.8|37
1630752040000|2021-09-04 10:40:40|3940.85|3932.15|3940.58|3931.88|3940.85|3932.15|3940.53|3931.83|27
1630752050000|2021-09-04 10:40:50|3940.63|3931.93|3940.52|3931.82|3940.66|3931.96|3940.45|3931.75|20
1630752060000|2021-09-04 10:41:00|3940.57|3931.87|3942.05|3933.35|3942.05|3933.35|3940.57|3931.87|33
1630752070000|2021-09-04 10:41:10|3942.09|3933.39|3941.12|3932.42|3942.13|3933.43|3941.12|3932.42|32
1630752080000|2021-09-04 10:41:20|3941.2|3932.5|3940.96|3932.26|3941.42|3932.72|3940.86|3932.16|35
1630752090000|2021-09-04 10:41:30|3940.92|3932.22|3940.37|3931.67|3940.92|3932.22|3940.37|3931.67|25
1630752100000|2021-09-04 10:41:40|3940.27|3931.57|3940.26|3931.56|3940.28|3931.58|3940.13|3931.43|31
1630752110000|2021-09-04 10:41:50|3940.25|3931.55|3939.94|3931.24|3940.3|3931.6|3939.84|3931.14|29
1630752120000|2021-09-04 10:42:00|3939.96|3931.26|3940.83|3932.13|3940.83|3932.13|3939.92|3931.22|31
1630752130000|2021-09-04 10:42:10|3940.87|3932.17|3940.22|3931.52|3941.01|3932.31|3940.14|3931.44|33
1630752140000|2021-09-04 10:42:20|3940.25|3931.55|3940.08|3931.38|3940.29|3931.59|3940.06|3931.36|29
1630752150000|2021-09-04 10:42:30|3940.07|3931.37|3939.66|3930.96|3940.08|3931.38|3939.49|3930.79|28
1630752160000|2021-09-04 10:42:40|3939.56|3930.86|3938.96|3930.26|3939.77|3931.07|3938.89|3930.19|27
1630752170000|2021-09-04 10:42:50|3938.97|3930.27|3939.08|3930.38|3939.25|3930.55|3938.89|3930.19|29
1630752180000|2021-09-04 10:43:00|3939.07|3930.37|3939.74|3931.04|3940.28|3931.58|3939.07|3930.37|36
1630752190000|2021-09-04 10:43:10|3939.78|3931.08|3938.51|3929.81|3939.88|3931.18|3938.51|3929.81|29
1630752200000|2021-09-04 10:43:20|3938.52|3929.82|3937.43|3928.73|3938.53|3929.83|3937.43|3928.73|20
1630752210000|2021-09-04 10:43:30|3937.5|3928.8|3937.31|3928.61|3937.5|3928.8|3937.29|3928.59|11
1630752220000|2021-09-04 10:43:40|3937.23|3928.53|3936.36|3927.66|3937.3|3928.6|3936.27|3927.57|25
1630752230000|2021-09-04 10:43:50|3936.38|3927.68|3934.94|3926.24|3936.38|3927.68|3934.8|3926.1|34
1630752240000|2021-09-04 10:44:00|3934.87|3926.17|3934.87|3926.17|3935.03|3926.33|3934.85|3926.15|19
1630752250000|2021-09-04 10:44:10|3934.86|3926.16|3933.45|3924.75|3934.86|3926.16|3933.43|3924.73|21
1630752260000|2021-09-04 10:44:20|3933.4|3924.7|3933.85|3925.15|3933.88|3925.18|3932.96|3924.26|25
1630752270000|2021-09-04 10:44:30|3933.87|3925.17|3933.59|3924.89|3933.87|3925.17|3933.59|3924.89|31
1630752280000|2021-09-04 10:44:40|3933.55|3924.85|3933.98|3925.28|3933.98|3925.28|3933.5|3924.8|35
1630752290000|2021-09-04 10:44:50|3933.97|3925.27|3933.7|3925|3933.97|3925.27|3933.59|3924.89|29
1630752300000|2021-09-04 10:45:00|3933.76|3925.06|3932.85|3924.15|3933.76|3925.06|3932.85|3924.15|35
1630752310000|2021-09-04 10:45:10|3932.87|3924.17|3932.86|3924.16|3932.95|3924.25|3932.81|3924.11|36
1630752320000|2021-09-04 10:45:20|3932.87|3924.17|3932.74|3924.04|3932.87|3924.17|3932.72|3924.02|28
1630752330000|2021-09-04 10:45:30|3932.75|3924.05|3932.73|3924.03|3932.83|3924.13|3932.73|3924.03|26
1630752340000|2021-09-04 10:45:40|3932.77|3924.07|3931.46|3922.76|3932.77|3924.07|3931.46|3922.76|30
1630752350000|2021-09-04 10:45:50|3931.39|3922.69|3929.78|3921.08|3931.39|3922.69|3929.78|3921.08|26
1630752360000|2021-09-04 10:46:00|3929.77|3921.07|3929.26|3920.56|3929.77|3921.07|3929.23|3920.53|31
1630752370000|2021-09-04 10:46:10|3929.28|3920.58|3928.25|3919.55|3929.44|3920.74|3928.25|3919.55|34
1630752380000|2021-09-04 10:46:20|3928.24|3919.54|3927.08|3918.38|3928.28|3919.58|3926.92|3918.22|33
1630752390000|2021-09-04 10:46:30|3927.1|3918.4|3926.88|3918.18|3927.34|3918.64|3926.8|3918.1|26
1630752400000|2021-09-04 10:46:40|3926.89|3918.19|3925.18|3916.48|3926.89|3918.19|3925.18|3916.48|34
1630752410000|2021-09-04 10:46:50|3925.2|3916.5|3925.99|3917.29|3925.99|3917.29|3925.01|3916.31|29
1630752420000|2021-09-04 10:47:00|3925.97|3917.27|3926.34|3917.64|3926.34|3917.64|3925.32|3916.62|32
1630752430000|2021-09-04 10:47:10|3926.19|3917.49|3926.85|3918.15|3926.87|3918.17|3926.13|3917.43|34
1630752440000|2021-09-04 10:47:20|3926.79|3918.09|3927.52|3918.82|3927.58|3918.88|3926.72|3918.02|34
1630752450000|2021-09-04 10:47:30|3927.53|3918.83|3927.14|3918.44|3927.57|3918.87|3927.04|3918.34|33
1630752460000|2021-09-04 10:47:40|3927.16|3918.46|3928.84|3920.14|3928.84|3920.14|3927.16|3918.46|28
1630752470000|2021-09-04 10:47:50|3928.82|3920.12|3928.76|3920.06|3928.83|3920.13|3927.98|3919.28|35
1630752480000|2021-09-04 10:48:00|3928.79|3920.09|3927.29|3918.59|3928.79|3920.09|3927.28|3918.58|35
1630752490000|2021-09-04 10:48:10|3927.3|3918.6|3927.17|3918.47|3927.36|3918.66|3927.17|3918.47|31
1630752500000|2021-09-04 10:48:20|3927.22|3918.52|3926.32|3917.62|3927.27|3918.57|3925.99|3917.29|34
1630752510000|2021-09-04 10:48:30|3926.41|3917.71|3926.6|3917.9|3927.03|3918.33|3926.41|3917.71|38
1630752520000|2021-09-04 10:48:40|3926.61|3917.91|3925.6|3916.9|3926.61|3917.91|3925.45|3916.75|36
1630752530000|2021-09-04 10:48:50|3925.62|3916.92|3925.7|3917|3926.28|3917.58|3925.06|3916.36|33
1630752540000|2021-09-04 10:49:00|3925.75|3917.05|3923.31|3914.61|3926.07|3917.37|3923.3|3914.6|34
1630752550000|2021-09-04 10:49:10|3923.29|3914.59|3923.01|3914.31|3923.29|3914.59|3922.98|3914.28|20
1630752560000|2021-09-04 10:49:20|3922.98|3914.28|3923.55|3914.85|3923.74|3915.04|3922.78|3914.08|26
1630752570000|2021-09-04 10:49:30|3923|3914.3|3920.97|3912.27|3923|3914.3|3920.3|3911.6|39
1630752580000|2021-09-04 10:49:40|3920.87|3912.17|3919.63|3910.93|3920.87|3912.17|3919.25|3910.55|29
1630752590000|2021-09-04 10:49:50|3919.61|3910.91|3920.14|3911.44|3920.36|3911.66|3919.34|3910.64|35
1630752600000|2021-09-04 10:50:00|3919.79|3911.09|3917.98|3909.28|3920.33|3911.63|3917.98|3909.28|40
1630752610000|2021-09-04 10:50:10|3918.02|3909.32|3921.07|3912.37|3921.44|3912.74|3917.95|3909.25|38
1630752620000|2021-09-04 10:50:20|3921.09|3912.39|3921.76|3913.06|3922.76|3914.06|3921.09|3912.39|38
1630752630000|2021-09-04 10:50:30|3921.78|3913.08|3921.73|3913.03|3922.3|3913.6|3921.6|3912.9|35
1630752640000|2021-09-04 10:50:40|3921.55|3912.85|3921.8|3913.1|3921.99|3913.29|3921.55|3912.85|35
1630752650000|2021-09-04 10:50:50|3921.62|3912.92|3920.71|3912.01|3921.62|3912.92|3920.35|3911.65|37
1630752660000|2021-09-04 10:51:00|3920.78|3912.08|3920.84|3912.14|3921.72|3913.02|3920.68|3911.98|34
1630752670000|2021-09-04 10:51:10|3920.88|3912.18|3921.3|3912.6|3921.43|3912.73|3920.83|3912.13|35
1630752680000|2021-09-04 10:51:20|3921.32|3912.62|3921.63|3912.93|3922.1|3913.4|3921.3|3912.6|28
1630752690000|2021-09-04 10:51:30|3922.36|3913.66|3921.94|3913.24|3922.45|3913.75|3921.94|3913.24|29
1630752700000|2021-09-04 10:51:40|3921.96|3913.26|3922.38|3913.68|3922.72|3914.02|3921.96|3913.26|35
1630752710000|2021-09-04 10:51:50|3922.32|3913.62|3922.31|3913.61|3922.68|3913.98|3921.98|3913.28|35
1630752720000|2021-09-04 10:52:00|3922.32|3913.62|3922.43|3913.73|3922.66|3913.96|3922.3|3913.6|21
1630752730000|2021-09-04 10:52:10|3922.35|3913.65|3921|3912.3|3922.42|3913.72|3920.98|3912.28|30
1630752740000|2021-09-04 10:52:20|3920.96|3912.26|3922|3913.3|3922.25|3913.55|3920.95|3912.25|27
1630752750000|2021-09-04 10:52:30|3921.97|3913.27|3921.85|3913.15|3922.07|3913.37|3921.62|3912.92|28
1630752760000|2021-09-04 10:52:40|3921.86|3913.16|3922.16|3913.46|3922.4|3913.7|3921.78|3913.08|32
1630752770000|2021-09-04 10:52:50|3922.15|3913.45|3922.32|3913.62|3922.32|3913.62|3921.84|3913.14|29
1630752780000|2021-09-04 10:53:00|3922.16|3913.46|3922.19|3913.49|3922.29|3913.59|3921.88|3913.18|33
1630752790000|2021-09-04 10:53:10|3922.09|3913.39|3921.44|3912.74|3922.17|3913.47|3921.3|3912.6|33
1630752800000|2021-09-04 10:53:20|3921.42|3912.72|3920.26|3911.56|3921.46|3912.76|3919.96|3911.26|36
1630752810000|2021-09-04 10:53:30|3920.29|3911.59|3921.87|3913.17|3921.95|3913.25|3919.68|3910.98|32
1630752820000|2021-09-04 10:53:40|3921.93|3913.23|3921.94|3913.24|3922.27|3913.57|3921.8|3913.1|37
1630752830000|2021-09-04 10:53:50|3921.95|3913.25|3922.02|3913.32|3922.06|3913.36|3921.89|3913.19|22
1630752840000|2021-09-04 10:54:00|3922|3913.3|3922.27|3913.57|3922.41|3913.71|3921.99|3913.29|31
1630752850000|2021-09-04 10:54:10|3922.4|3913.7|3921.79|3913.09|3922.56|3913.86|3921.79|3913.09|25
1630752860000|2021-09-04 10:54:20|3921.81|3913.11|3921.34|3912.64|3921.84|3913.14|3921.29|3912.59|29
1630752870000|2021-09-04 10:54:30|3921.32|3912.62|3922.4|3913.7|3922.67|3913.97|3921.23|3912.53|32
1630752880000|2021-09-04 10:54:40|3922.42|3913.72|3922.29|3913.59|3922.45|3913.75|3922.29|3913.59|24
1630752890000|2021-09-04 10:54:50|3922.31|3913.61|3922.45|3913.75|3922.47|3913.77|3922.07|3913.37|25
1630752900000|2021-09-04 10:55:00|3922.43|3913.73|3922.4|3913.7|3922.54|3913.84|3922.18|3913.48|31
1630752910000|2021-09-04 10:55:10|3922.45|3913.75|3922.06|3913.36|3922.45|3913.75|3920.77|3912.07|33
1630752920000|2021-09-04 10:55:20|3922.26|3913.56|3922.14|3913.44|3922.26|3913.56|3921.83|3913.13|21
1630752930000|2021-09-04 10:55:30|3922.19|3913.49|3921.26|3912.56|3922.19|3913.49|3921.22|3912.52|29
1630752940000|2021-09-04 10:55:40|3921.25|3912.55|3921.68|3912.98|3921.76|3913.06|3920.92|3912.22|29
1630752950000|2021-09-04 10:55:50|3921.43|3912.73|3919.78|3911.08|3921.45|3912.75|3919.78|3911.08|34
1630752960000|2021-09-04 10:56:00|3919.76|3911.06|3917.46|3908.76|3919.9|3911.2|3916.18|3907.48|40
1630752970000|2021-09-04 10:56:10|3917.52|3908.82|3918|3909.3|3918|3909.3|3917.02|3908.32|39
1630752980000|2021-09-04 10:56:20|3917.99|3909.29|3917.5|3908.8|3917.99|3909.29|3916.54|3907.84|38
1630752990000|2021-09-04 10:56:30|3917.51|3908.81|3917.7|3909|3917.74|3909.04|3917.33|3908.63|35
1630753000000|2021-09-04 10:56:40|3917.8|3909.1|3919.48|3910.78|3920.32|3911.62|3917.8|3909.1|39
1630753010000|2021-09-04 10:56:50|3919.45|3910.75|3920.15|3911.45|3921.27|3912.57|3919.37|3910.67|40
1630753020000|2021-09-04 10:57:00|3920.07|3911.37|3917.06|3908.36|3920.07|3911.37|3916.81|3908.11|37
1630753030000|2021-09-04 10:57:10|3917.14|3908.44|3918.81|3910.11|3920.04|3911.34|3917.14|3908.44|37
1630753040000|2021-09-04 10:57:20|3918.89|3910.19|3918.51|3909.81|3919.31|3910.61|3918.49|3909.79|30
1630753050000|2021-09-04 10:57:30|3918.5|3909.8|3917.48|3908.78|3918.5|3909.8|3917.38|3908.68|37
1630753060000|2021-09-04 10:57:40|3917.51|3908.81|3918.55|3909.85|3919.17|3910.47|3917.28|3908.58|38
1630753070000|2021-09-04 10:57:50|3918.57|3909.87|3917.28|3908.58|3919|3910.3|3917.21|3908.51|39
1630753080000|2021-09-04 10:58:00|3916.52|3907.82|3917.35|3908.65|3917.82|3909.12|3916.5|3907.8|37
1630753090000|2021-09-04 10:58:10|3917.43|3908.73|3916.57|3907.87|3917.43|3908.73|3916.37|3907.67|35
1630753100000|2021-09-04 10:58:20|3916.55|3907.85|3916.37|3907.67|3916.7|3908|3916.3|3907.6|33
1630753110000|2021-09-04 10:58:30|3916.26|3907.56|3912.97|3904.27|3916.26|3907.56|3912.97|3904.27|34
1630753120000|2021-09-04 10:58:40|3913.03|3904.33|3910.93|3902.23|3913.04|3904.34|3910.62|3901.92|34
1630753130000|2021-09-04 10:58:50|3910.95|3902.25|3913.74|3905.04|3913.74|3905.04|3910.95|3902.25|35
1630753140000|2021-09-04 10:59:00|3913.87|3905.17|3912.59|3903.89|3913.94|3905.24|3911.4|3902.7|39
1630753150000|2021-09-04 10:59:10|3912.43|3903.73|3912.99|3904.29|3913.35|3904.65|3912.17|3903.47|34
1630753160000|2021-09-04 10:59:20|3912.91|3904.21|3911.63|3902.93|3913.05|3904.35|3911.3|3902.6|40
1630753170000|2021-09-04 10:59:30|3911.61|3902.91|3912.17|3903.47|3912.61|3903.91|3911.61|3902.91|38
1630753180000|2021-09-04 10:59:40|3911.9|3903.2|3910.79|3902.09|3912.28|3903.58|3910.79|3902.09|35
1630753190000|2021-09-04 10:59:50|3910.75|3902.05|3910.55|3901.85|3910.87|3902.17|3910.53|3901.83|36
1630753200000|2021-09-04 11:00:00|3910.58|3901.88|3909.8|3901.1|3910.76|3902.06|3909.8|3901.1|39
1630753210000|2021-09-04 11:00:10|3909.91|3901.21|3909.88|3901.18|3910.73|3902.03|3909.77|3901.07|38
1630753220000|2021-09-04 11:00:20|3909.9|3901.2|3911.23|3902.53|3911.45|3902.75|3909.61|3900.91|36
1630753230000|2021-09-04 11:00:30|3911.2|3902.5|3912.84|3904.14|3912.84|3904.14|3911.2|3902.5|37
1630753240000|2021-09-04 11:00:40|3912.81|3904.11|3912.9|3904.2|3913.22|3904.52|3912.81|3904.11|29
1630753250000|2021-09-04 11:00:50|3912.7|3904|3910.7|3902|3912.9|3904.2|3910.7|3902|29
1630753260000|2021-09-04 11:01:00|3910.78|3902.08|3910.87|3902.17|3911.35|3902.65|3910.57|3901.87|37
1630753270000|2021-09-04 11:01:10|3911.01|3902.31|3911.67|3902.97|3911.91|3903.21|3910.63|3901.93|35
1630753280000|2021-09-04 11:01:20|3911.61|3902.91|3912.81|3904.11|3912.83|3904.13|3911.55|3902.85|36
1630753290000|2021-09-04 11:01:30|3912.83|3904.13|3913|3904.3|3913.01|3904.31|3912.6|3903.9|25
1630753300000|2021-09-04 11:01:40|3912.99|3904.29|3915.22|3906.52|3915.3|3906.6|3912.99|3904.29|35
1630753310000|2021-09-04 11:01:50|3915.2|3906.5|3915.76|3907.06|3915.8|3907.1|3915.12|3906.42|34
1630753320000|2021-09-04 11:02:00|3915.77|3907.07|3916.71|3908.01|3916.71|3908.01|3915.77|3907.07|33
1630753330000|2021-09-04 11:02:10|3916.67|3907.97|3915.01|3906.31|3916.76|3908.06|3915.01|3906.31|35
1630753340000|2021-09-04 11:02:20|3915.02|3906.32|3914.85|3906.15|3915.09|3906.39|3914.72|3906.02|33
1630753350000|2021-09-04 11:02:30|3914.83|3906.13|3916.16|3907.46|3916.25|3907.55|3914.83|3906.13|33
1630753360000|2021-09-04 11:02:40|3916.08|3907.38|3916.72|3908.02|3917.22|3908.52|3915.83|3907.13|37
1630753370000|2021-09-04 11:02:50|3916.8|3908.1|3915.9|3907.2|3917.07|3908.37|3915.9|3907.2|37
1630753380000|2021-09-04 11:03:00|3915.78|3907.08|3914.17|3905.47|3915.78|3907.08|3914.16|3905.46|36
1630753390000|2021-09-04 11:03:10|3914.12|3905.42|3913.51|3904.81|3914.24|3905.54|3913.04|3904.34|34
1630753400000|2021-09-04 11:03:20|3913.54|3904.84|3912.41|3903.71|3913.62|3904.92|3912.33|3903.63|29
1630753410000|2021-09-04 11:03:30|3912.4|3903.7|3912.74|3904.04|3912.91|3904.21|3912.18|3903.48|36
1630753420000|2021-09-04 11:03:40|3912.81|3904.11|3913.62|3904.92|3913.91|3905.21|3912.74|3904.04|40
1630753430000|2021-09-04 11:03:50|3913.73|3905.03|3913.87|3905.17|3913.93|3905.23|3913.3|3904.6|34
1630753440000|2021-09-04 11:04:00|3913.83|3905.13|3913.76|3905.06|3913.95|3905.25|3913.41|3904.71|33
1630753450000|2021-09-04 11:04:10|3913.74|3905.04|3913.54|3904.84|3913.75|3905.05|3913.13|3904.43|33
1630753460000|2021-09-04 11:04:20|3913.6|3904.9|3913.13|3904.43|3913.63|3904.93|3913.08|3904.38|32
1630753470000|2021-09-04 11:04:30|3913.2|3904.5|3908.03|3899.33|3913.37|3904.67|3907.93|3899.23|29
1630753480000|2021-09-04 11:04:40|3907.96|3899.26|3907.69|3898.99|3908.21|3899.51|3905.02|3896.32|39
1630753490000|2021-09-04 11:04:50|3907.7|3899|3907.06|3898.36|3908.66|3899.96|3907.01|3898.31|39
1630753500000|2021-09-04 11:05:00|3907.1|3898.4|3904.55|3895.85|3907.1|3898.4|3904.55|3895.85|38
1630753510000|2021-09-04 11:05:10|3904.64|3895.94|3900.66|3891.96|3905.24|3896.54|3900.66|3891.96|36
1630753520000|2021-09-04 11:05:20|3899.73|3891.03|3896.36|3887.66|3899.73|3891.03|3893.92|3885.22|38
1630753530000|2021-09-04 11:05:30|3896.38|3887.68|3894.05|3885.35|3896.38|3887.68|3892.66|3883.96|39
1630753540000|2021-09-04 11:05:40|3894.16|3885.46|3893.05|3884.35|3894.16|3885.46|3891.3|3882.6|40
1630753550000|2021-09-04 11:05:50|3893.39|3884.69|3894.76|3886.06|3895.24|3886.54|3893.36|3884.66|40
1630753560000|2021-09-04 11:06:00|3894.93|3886.23|3896.16|3887.46|3896.8|3888.1|3894.9|3886.2|39
1630753570000|2021-09-04 11:06:10|3896.31|3887.61|3899.49|3890.79|3899.77|3891.07|3896.04|3887.34|38
1630753580000|2021-09-04 11:06:20|3899.5|3890.8|3900.38|3891.68|3901.31|3892.61|3899.5|3890.8|38
1630753590000|2021-09-04 11:06:30|3900.41|3891.71|3902.12|3893.42|3902.83|3894.13|3900.39|3891.69|39
1630753600000|2021-09-04 11:06:40|3902.09|3893.39|3901.57|3892.87|3902.47|3893.77|3900.53|3891.83|38
1630753610000|2021-09-04 11:06:50|3901.5|3892.8|3901.34|3892.64|3901.5|3892.8|3900.54|3891.84|39
1630753620000|2021-09-04 11:07:00|3901.3|3892.6|3904.12|3895.42|3904.14|3895.44|3901.27|3892.57|38
1630753630000|2021-09-04 11:07:10|3904.14|3895.44|3905.15|3896.45|3905.15|3896.45|3904.14|3895.44|35
1630753640000|2021-09-04 11:07:20|3905.35|3896.65|3905.59|3896.89|3905.6|3896.9|3903.76|3895.06|34
1630753650000|2021-09-04 11:07:30|3905.55|3896.85|3906.42|3897.72|3906.42|3897.72|3905.35|3896.65|34
1630753660000|2021-09-04 11:07:40|3906.38|3897.68|3907.52|3898.82|3907.54|3898.84|3906.22|3897.52|34
1630753670000|2021-09-04 11:07:50|3907.57|3898.87|3909.6|3900.9|3909.63|3900.93|3907.53|3898.83|37
1630753680000|2021-09-04 11:08:00|3909.56|3900.86|3909.8|3901.1|3910.03|3901.33|3909.33|3900.63|31
1630753690000|2021-09-04 11:08:10|3909.76|3901.06|3906.43|3897.73|3909.96|3901.26|3906.43|3897.73|35
1630753700000|2021-09-04 11:08:20|3906.4|3897.7|3906.53|3897.83|3906.8|3898.1|3904.97|3896.27|39
1630753710000|2021-09-04 11:08:30|3906.56|3897.86|3908.97|3900.27|3908.97|3900.27|3906.47|3897.77|38
1630753720000|2021-09-04 11:08:40|3909.01|3900.31|3909.28|3900.58|3909.47|3900.77|3908.52|3899.82|39
1630753730000|2021-09-04 11:08:50|3909.16|3900.46|3909.36|3900.66|3909.43|3900.73|3909.04|3900.34|37
1630753740000|2021-09-04 11:09:00|3909.38|3900.68|3906.85|3898.15|3909.44|3900.74|3906.85|3898.15|35
1630753750000|2021-09-04 11:09:10|3906.77|3898.07|3906.88|3898.18|3907.33|3898.63|3906.09|3897.39|40
1630753760000|2021-09-04 11:09:20|3906.69|3897.99|3906.13|3897.43|3906.76|3898.06|3905.9|3897.2|35
1630753770000|2021-09-04 11:09:30|3906.11|3897.41|3906.3|3897.6|3906.76|3898.06|3905.74|3897.04|39
1630753780000|2021-09-04 11:09:40|3906.22|3897.52|3906.33|3897.63|3906.93|3898.23|3906.19|3897.49|30
1630753790000|2021-09-04 11:09:50|3906.38|3897.68|3906.56|3897.86|3906.62|3897.92|3906.31|3897.61|29
1630753800000|2021-09-04 11:10:00|3906.62|3897.92|3906.51|3897.81|3906.65|3897.95|3906.46|3897.76|29
1630753810000|2021-09-04 11:10:10|3906.49|3897.79|3906.41|3897.71|3906.52|3897.82|3906.36|3897.66|27
1630753820000|2021-09-04 11:10:20|3906.46|3897.76|3906.12|3897.42|3906.51|3897.81|3906.12|3897.42|29
1630753830000|2021-09-04 11:10:30|3906.11|3897.41|3905.28|3896.58|3906.31|3897.61|3905.22|3896.52|30
1630753840000|2021-09-04 11:10:40|3905.43|3896.73|3904.93|3896.23|3905.44|3896.74|3904.52|3895.82|26
1630753850000|2021-09-04 11:10:50|3904.87|3896.17|3905.27|3896.57|3905.42|3896.72|3904.64|3895.94|34
1630753860000|2021-09-04 11:11:00|3905.26|3896.56|3905.27|3896.57|3905.43|3896.73|3905.2|3896.5|35
1630753870000|2021-09-04 11:11:10|3905.25|3896.55|3905.29|3896.59|3905.57|3896.87|3905.19|3896.49|31
1630753880000|2021-09-04 11:11:20|3905.3|3896.6|3904.56|3895.86|3905.31|3896.61|3904.55|3895.85|23
1630753890000|2021-09-04 11:11:30|3904.57|3895.87|3904.55|3895.85|3904.76|3896.06|3904.46|3895.76|27
1630753900000|2021-09-04 11:11:40|3904.51|3895.81|3904.73|3896.03|3905.11|3896.41|3904.49|3895.79|36
1630753910000|2021-09-04 11:11:50|3904.71|3896.01|3902.49|3893.79|3904.76|3896.06|3902.44|3893.74|34
1630753920000|2021-09-04 11:12:00|3902.16|3893.46|3900.45|3891.75|3902.16|3893.46|3900.41|3891.71|36
1630753930000|2021-09-04 11:12:10|3900.44|3891.74|3901.74|3893.04|3901.96|3893.26|3900.44|3891.74|34
1630753940000|2021-09-04 11:12:20|3901.9|3893.2|3901.56|3892.86|3901.9|3893.2|3901.22|3892.52|31
1630753950000|2021-09-04 11:12:30|3901.57|3892.87|3899.01|3890.31|3901.57|3892.87|3899.01|3890.31|37
1630753960000|2021-09-04 11:12:40|3898.99|3890.29|3896.78|3888.08|3899.39|3890.69|3896.78|3888.08|40
1630753970000|2021-09-04 11:12:50|3896.61|3887.91|3895.06|3886.36|3896.64|3887.94|3895.02|3886.32|33
1630753980000|2021-09-04 11:13:00|3895.28|3886.58|3895.28|3886.58|3895.8|3887.1|3894.28|3885.58|36
1630753990000|2021-09-04 11:13:10|3895.23|3886.53|3898.07|3889.37|3898.37|3889.67|3895.23|3886.53|39
1630754000000|2021-09-04 11:13:20|3898.15|3889.45|3898.87|3890.17|3899.08|3890.38|3897.9|3889.2|30
1630754010000|2021-09-04 11:13:30|3898.85|3890.15|3898.78|3890.08|3899.44|3890.74|3898.66|3889.96|31
1630754020000|2021-09-04 11:13:40|3898.53|3889.83|3896.59|3887.89|3898.53|3889.83|3896.48|3887.78|40
1630754030000|2021-09-04 11:13:50|3896.64|3887.94|3897.21|3888.51|3897.7|3889|3896.64|3887.94|39
1630754040000|2021-09-04 11:14:00|3897.7|3889|3898.65|3889.95|3899.51|3890.81|3897.33|3888.63|36
1630754050000|2021-09-04 11:14:10|3898.84|3890.14|3900.15|3891.45|3900.34|3891.64|3898.84|3890.14|36
1630754060000|2021-09-04 11:14:20|3900.25|3891.55|3900.16|3891.46|3900.34|3891.64|3900.1|3891.4|35
1630754070000|2021-09-04 11:14:30|3900.83|3892.13|3902.99|3894.29|3902.99|3894.29|3900.83|3892.13|35
1630754080000|2021-09-04 11:14:40|3902.92|3894.22|3903.29|3894.59|3903.79|3895.09|3902.92|3894.22|33
1630754090000|2021-09-04 11:14:50|3903.18|3894.48|3903.47|3894.77|3904|3895.3|3902.99|3894.29|35
1630754100000|2021-09-04 11:15:00|3903.32|3894.62|3902.14|3893.44|3903.4|3894.7|3902.09|3893.39|32
1630754110000|2021-09-04 11:15:10|3902.07|3893.37|3903.01|3894.31|3903.16|3894.46|3901.81|3893.11|33
1630754120000|2021-09-04 11:15:20|3903.04|3894.34|3904.4|3895.7|3904.48|3895.78|3903|3894.3|33
1630754130000|2021-09-04 11:15:30|3904.53|3895.83|3904.82|3896.12|3905.05|3896.35|3904.53|3895.83|30
1630754140000|2021-09-04 11:15:40|3904.83|3896.13|3905.5|3896.8|3905.88|3897.18|3904.28|3895.58|34
1630754150000|2021-09-04 11:15:50|3905.55|3896.85|3905.68|3896.98|3905.68|3896.98|3905.11|3896.41|37
1630754160000|2021-09-04 11:16:00|3905.55|3896.85|3905.78|3897.08|3905.9|3897.2|3905.55|3896.85|24
1630754170000|2021-09-04 11:16:10|3905.79|3897.09|3905.94|3897.24|3905.94|3897.24|3905.61|3896.91|31
1630754180000|2021-09-04 11:16:20|3905.95|3897.25|3906.34|3897.64|3906.38|3897.68|3905.95|3897.25|24
1630754190000|2021-09-04 11:16:30|3906.35|3897.65|3907.04|3898.34|3907.04|3898.34|3906.26|3897.56|25
1630754200000|2021-09-04 11:16:40|3907.13|3898.43|3907.6|3898.9|3907.87|3899.17|3907.1|3898.4|29
1630754210000|2021-09-04 11:16:50|3907.47|3898.77|3907.57|3898.87|3907.57|3898.87|3906.67|3897.97|37
1630754220000|2021-09-04 11:17:00|3907.6|3898.9|3907.47|3898.77|3907.63|3898.93|3906.99|3898.29|27
1630754230000|2021-09-04 11:17:10|3907.48|3898.78|3908.36|3899.66|3908.36|3899.66|3907.46|3898.76|16
1630754240000|2021-09-04 11:17:20|3908.22|3899.52|3910.4|3901.7|3910.59|3901.89|3908.22|3899.52|38
1630754250000|2021-09-04 11:17:30|3910.41|3901.71|3912.91|3904.21|3912.91|3904.21|3910.4|3901.7|36
1630754260000|2021-09-04 11:17:40|3912.93|3904.23|3914.43|3905.73|3914.7|3906|3912.93|3904.23|35
1630754270000|2021-09-04 11:17:50|3914.06|3905.36|3913.03|3904.33|3914.06|3905.36|3912.99|3904.29|39
1630754280000|2021-09-04 11:18:00|3912.84|3904.14|3913.77|3905.07|3913.8|3905.1|3912.84|3904.14|35
1630754290000|2021-09-04 11:18:10|3913.8|3905.1|3913.94|3905.24|3914.16|3905.46|3913.67|3904.97|32
1630754300000|2021-09-04 11:18:20|3913.93|3905.23|3913.44|3904.74|3914.28|3905.58|3913.44|3904.74|25
1630754310000|2021-09-04 11:18:30|3913.42|3904.72|3911.82|3903.12|3913.49|3904.79|3911.82|3903.12|34
1630754320000|2021-09-04 11:18:40|3911.83|3903.13|3908.73|3900.03|3911.83|3903.13|3908.59|3899.89|34
1630754330000|2021-09-04 11:18:50|3908.69|3899.99|3908.83|3900.13|3908.89|3900.19|3908.48|3899.78|36
1630754340000|2021-09-04 11:19:00|3908.89|3900.19|3908.97|3900.27|3909.08|3900.38|3908.84|3900.14|36
1630754350000|2021-09-04 11:19:10|3908.99|3900.29|3908.98|3900.28|3909.15|3900.45|3908.95|3900.25|26
1630754360000|2021-09-04 11:19:20|3908.96|3900.26|3907.96|3899.26|3909.19|3900.49|3907.96|3899.26|30
1630754370000|2021-09-04 11:19:30|3908.04|3899.34|3908.05|3899.35|3908.15|3899.45|3907.85|3899.15|30
1630754380000|2021-09-04 11:19:40|3908.17|3899.47|3909.13|3900.43|3909.18|3900.48|3908.07|3899.37|33
1630754390000|2021-09-04 11:19:50|3909.06|3900.36|3908.25|3899.55|3909.24|3900.54|3907.98|3899.28|34
1630754400000|2021-09-04 11:20:00|3908.23|3899.53|3908.3|3899.6|3908.86|3900.16|3908.2|3899.5|32
1630754410000|2021-09-04 11:20:10|3908.19|3899.49|3908.15|3899.45|3908.26|3899.56|3907.98|3899.28|29
1630754420000|2021-09-04 11:20:20|3908.17|3899.47|3908.9|3900.2|3909.08|3900.38|3907.74|3899.04|37
1630754430000|2021-09-04 11:20:30|3908.69|3899.99|3910|3901.3|3910.19|3901.49|3908.69|3899.99|31
1630754440000|2021-09-04 11:20:40|3910.04|3901.34|3908.83|3900.13|3910.04|3901.34|3908.53|3899.83|36
1630754450000|2021-09-04 11:20:50|3908.86|3900.16|3908.88|3900.18|3908.99|3900.29|3908.66|3899.96|38
1630754460000|2021-09-04 11:21:00|3908.9|3900.2|3909.03|3900.33|3909.11|3900.41|3908.78|3900.08|34
1630754470000|2021-09-04 11:21:10|3909.04|3900.34|3909.05|3900.35|3909.12|3900.42|3908.81|3900.11|36
1630754480000|2021-09-04 11:21:20|3909.01|3900.31|3908.84|3900.14|3909.07|3900.37|3908.72|3900.02|35
1630754490000|2021-09-04 11:21:30|3908.85|3900.15|3906.32|3897.62|3909|3900.3|3906.2|3897.5|38
1630754500000|2021-09-04 11:21:40|3906.28|3897.58|3906.21|3897.51|3906.83|3898.13|3905.97|3897.27|37
1630754510000|2021-09-04 11:21:50|3906.24|3897.54|3907.29|3898.59|3907.32|3898.62|3906.1|3897.4|33
1630754520000|2021-09-04 11:22:00|3907.32|3898.62|3907.37|3898.67|3907.48|3898.78|3907.21|3898.51|35
1630754530000|2021-09-04 11:22:10|3907.36|3898.66|3906.4|3897.7|3907.46|3898.76|3906.4|3897.7|35
1630754540000|2021-09-04 11:22:20|3906.39|3897.69|3903.2|3894.5|3906.39|3897.69|3903.17|3894.47|36
1630754550000|2021-09-04 11:22:30|3903.29|3894.59|3903.94|3895.24|3904.57|3895.87|3903.29|3894.59|38
1630754560000|2021-09-04 11:22:40|3903.93|3895.23|3904.37|3895.67|3904.5|3895.8|3903.46|3894.76|35
1630754570000|2021-09-04 11:22:50|3904.41|3895.71|3904.26|3895.56|3904.42|3895.72|3904.13|3895.43|30
1630754580000|2021-09-04 11:23:00|3904.36|3895.66|3904.16|3895.46|3904.39|3895.69|3904.09|3895.39|33
1630754590000|2021-09-04 11:23:10|3904.14|3895.44|3903.55|3894.85|3904.56|3895.86|3903.51|3894.81|31
1630754600000|2021-09-04 11:23:20|3903.65|3894.95|3903.35|3894.65|3903.96|3895.26|3902.97|3894.27|30
1630754610000|2021-09-04 11:23:30|3903.33|3894.63|3902.98|3894.28|3903.49|3894.79|3902.97|3894.27|21
1630754620000|2021-09-04 11:23:40|3902.97|3894.27|3904.07|3895.37|3904.07|3895.37|3902.95|3894.25|22
1630754630000|2021-09-04 11:23:50|3904.23|3895.53|3905.22|3896.52|3905.23|3896.53|3904.18|3895.48|29
1630754640000|2021-09-04 11:24:00|3905.28|3896.58|3908.53|3899.83|3908.53|3899.83|3905.24|3896.54|33
1630754650000|2021-09-04 11:24:10|3908.32|3899.62|3908.3|3899.6|3908.59|3899.89|3908.3|3899.6|27
1630754660000|2021-09-04 11:24:20|3908.35|3899.65|3908.4|3899.7|3908.47|3899.77|3907.68|3898.98|29
1630754670000|2021-09-04 11:24:30|3908.36|3899.66|3908.38|3899.68|3908.91|3900.21|3908.35|3899.65|25
1630754680000|2021-09-04 11:24:40|3908.32|3899.62|3908.36|3899.66|3908.36|3899.66|3907.78|3899.08|23
1630754690000|2021-09-04 11:24:50|3908.35|3899.65|3912.09|3903.39|3912.25|3903.55|3908.26|3899.56|33
1630754700000|2021-09-04 11:25:00|3912.1|3903.4|3912.64|3903.94|3912.73|3904.03|3911.84|3903.14|32
1630754710000|2021-09-04 11:25:10|3912.72|3904.02|3913.05|3904.35|3913.24|3904.54|3912.68|3903.98|32
1630754720000|2021-09-04 11:25:20|3912.92|3904.22|3913.09|3904.39|3913.09|3904.39|3912.69|3903.99|29
1630754730000|2021-09-04 11:25:30|3912.89|3904.19|3914.13|3905.43|3914.13|3905.43|3912.72|3904.02|29
1630754740000|2021-09-04 11:25:40|3914.1|3905.4|3913.2|3904.5|3914.1|3905.4|3912.71|3904.01|31
1630754750000|2021-09-04 11:25:50|3913.19|3904.49|3913.82|3905.12|3913.99|3905.29|3913.18|3904.48|27
1630754760000|2021-09-04 11:26:00|3913.71|3905.01|3913.06|3904.36|3913.76|3905.06|3912.81|3904.11|35
1630754770000|2021-09-04 11:26:10|3913.04|3904.34|3911.47|3902.77|3913.1|3904.4|3911.47|3902.77|33
1630754780000|2021-09-04 11:26:20|3911.49|3902.79|3913.88|3905.18|3913.93|3905.23|3911.42|3902.72|29
1630754790000|2021-09-04 11:26:30|3913.56|3904.86|3914.28|3905.58|3914.42|3905.72|3913.56|3904.86|27
1630754800000|2021-09-04 11:26:40|3914.29|3905.59|3914.43|3905.73|3914.43|3905.73|3914.11|3905.41|20
1630754810000|2021-09-04 11:26:50|3914.45|3905.75|3914.92|3906.22|3914.95|3906.25|3914.39|3905.69|31
1630754820000|2021-09-04 11:27:00|3915.02|3906.32|3914.85|3906.15|3915.21|3906.51|3914.85|3906.15|24
1630754830000|2021-09-04 11:27:10|3914.83|3906.13|3914.45|3905.75|3914.83|3906.13|3914.39|3905.69|27
1630754840000|2021-09-04 11:27:20|3914.5|3905.8|3913.67|3904.97|3914.6|3905.9|3913.32|3904.62|38
1630754850000|2021-09-04 11:27:30|3913.44|3904.74|3913.67|3904.97|3914.1|3905.4|3913.35|3904.65|38
1630754860000|2021-09-04 11:27:40|3913.64|3904.94|3915.37|3906.67|3915.52|3906.82|3913.64|3904.94|32
1630754870000|2021-09-04 11:27:50|3915.39|3906.69|3915.32|3906.62|3915.41|3906.71|3915.1|3906.4|32
1630754880000|2021-09-04 11:28:00|3915.4|3906.7|3915.47|3906.77|3915.79|3907.09|3915.38|3906.68|35
1630754890000|2021-09-04 11:28:10|3915.46|3906.76|3915.82|3907.12|3915.82|3907.12|3915.44|3906.74|32
1630754900000|2021-09-04 11:28:20|3915.86|3907.16|3916.11|3907.41|3916.24|3907.54|3915.86|3907.16|33
1630754910000|2021-09-04 11:28:30|3916.06|3907.36|3914.95|3906.25|3916.09|3907.39|3914.47|3905.77|36
1630754920000|2021-09-04 11:28:40|3914.92|3906.22|3914.82|3906.12|3915.21|3906.51|3914.4|3905.7|38
1630754930000|2021-09-04 11:28:50|3915.05|3906.35|3914.67|3905.97|3915.05|3906.35|3914.45|3905.75|34
1630754940000|2021-09-04 11:29:00|3914.68|3905.98|3914.01|3905.31|3914.68|3905.98|3913.72|3905.02|26
1630754950000|2021-09-04 11:29:10|3914|3905.3|3913.23|3904.53|3914.01|3905.31|3913.23|3904.53|27
1630754960000|2021-09-04 11:29:20|3913.16|3904.46|3912.64|3903.94|3913.16|3904.46|3912.43|3903.73|34
1630754970000|2021-09-04 11:29:30|3912.54|3903.84|3909.32|3900.62|3912.57|3903.87|3909.29|3900.59|33
1630754980000|2021-09-04 11:29:40|3909.34|3900.64|3909.26|3900.56|3909.48|3900.78|3908.99|3900.29|33
1630754990000|2021-09-04 11:29:50|3909.28|3900.58|3907.93|3899.23|3909.28|3900.58|3907.85|3899.15|29
1630755000000|2021-09-04 11:30:00|3907.9|3899.2|3907.98|3899.28|3908.18|3899.48|3907.58|3898.88|33
1630755010000|2021-09-04 11:30:10|3908.02|3899.32|3909.38|3900.68|3909.62|3900.92|3907.94|3899.24|39
1630755020000|2021-09-04 11:30:20|3909.49|3900.79|3911.69|3902.99|3911.73|3903.03|3909.01|3900.31|40
1630755030000|2021-09-04 11:30:30|3911.62|3902.92|3911.2|3902.5|3912.02|3903.32|3910.67|3901.97|36
1630755040000|2021-09-04 11:30:40|3911.66|3902.96|3911.62|3902.92|3911.89|3903.19|3910.42|3901.72|35
1630755050000|2021-09-04 11:30:50|3911.53|3902.83|3910.89|3902.19|3911.62|3902.92|3910.42|3901.72|38
1630755060000|2021-09-04 11:31:00|3910.86|3902.16|3910.3|3901.6|3911.23|3902.53|3910.29|3901.59|32
1630755070000|2021-09-04 11:31:10|3910.34|3901.64|3910.93|3902.23|3910.96|3902.26|3910.3|3901.6|33
1630755080000|2021-09-04 11:31:20|3911|3902.3|3910.69|3901.99|3911|3902.3|3910.66|3901.96|34
1630755090000|2021-09-04 11:31:30|3910.72|3902.02|3908.56|3899.86|3910.72|3902.02|3908.56|3899.86|36
1630755100000|2021-09-04 11:31:40|3908.47|3899.77|3909.07|3900.37|3909.36|3900.66|3908.09|3899.39|31
1630755110000|2021-09-04 11:31:50|3909.14|3900.44|3910.58|3901.88|3910.67|3901.97|3908.96|3900.26|32
1630755120000|2021-09-04 11:32:00|3910.55|3901.85|3910.19|3901.49|3910.62|3901.92|3910.16|3901.46|33
1630755130000|2021-09-04 11:32:10|3910.14|3901.44|3909.34|3900.64|3910.14|3901.44|3908.96|3900.26|39
1630755140000|2021-09-04 11:32:20|3909.29|3900.59|3908.35|3899.65|3909.29|3900.59|3908.2|3899.5|38
1630755150000|2021-09-04 11:32:30|3908.58|3899.88|3907.4|3898.7|3908.69|3899.99|3907.37|3898.67|35
1630755160000|2021-09-04 11:32:40|3907.44|3898.74|3906.85|3898.15|3907.62|3898.92|3906.82|3898.12|31
1630755170000|2021-09-04 11:32:50|3906.83|3898.13|3906.42|3897.72|3906.94|3898.24|3906.39|3897.69|32
1630755180000|2021-09-04 11:33:00|3906.4|3897.7|3906.58|3897.88|3906.59|3897.89|3906.35|3897.65|35
1630755190000|2021-09-04 11:33:10|3906.5|3897.8|3906.81|3898.11|3906.81|3898.11|3906.39|3897.69|31
1630755200000|2021-09-04 11:33:20|3906.78|3898.08|3907.28|3898.58|3907.33|3898.63|3906.72|3898.02|33
1630755210000|2021-09-04 11:33:30|3907.35|3898.65|3907.07|3898.37|3907.42|3898.72|3907.04|3898.34|37
1630755220000|2021-09-04 11:33:40|3907.12|3898.42|3906.93|3898.23|3907.17|3898.47|3906.93|3898.23|32
1630755230000|2021-09-04 11:33:50|3906.79|3898.09|3904.43|3895.73|3907.09|3898.39|3904.43|3895.73|36
1630755240000|2021-09-04 11:34:00|3904.31|3895.61|3902.81|3894.11|3904.31|3895.61|3902.74|3894.04|27
1630755250000|2021-09-04 11:34:10|3902.77|3894.07|3902.33|3893.63|3902.89|3894.19|3902.32|3893.62|28
1630755260000|2021-09-04 11:34:20|3902.4|3893.7|3902.3|3893.6|3902.45|3893.75|3902.28|3893.58|19
1630755270000|2021-09-04 11:34:30|3902.18|3893.48|3902.13|3893.43|3902.27|3893.57|3901.93|3893.23|32
1630755280000|2021-09-04 11:34:40|3902.07|3893.37|3901.76|3893.06|3902.12|3893.42|3901.67|3892.97|31
1630755290000|2021-09-04 11:34:50|3901.78|3893.08|3901.46|3892.76|3902.84|3894.14|3901.44|3892.74|36
1630755300000|2021-09-04 11:35:00|3901.14|3892.44|3900.6|3891.9|3901.81|3893.11|3900.47|3891.77|38
1630755310000|2021-09-04 11:35:10|3900.62|3891.92|3898.69|3889.99|3900.62|3891.92|3898.52|3889.82|33
1630755320000|2021-09-04 11:35:20|3898.87|3890.17|3901.29|3892.59|3901.39|3892.69|3898.78|3890.08|35
1630755330000|2021-09-04 11:35:30|3900.91|3892.21|3900.36|3891.66|3900.94|3892.24|3900.18|3891.48|36
1630755340000|2021-09-04 11:35:40|3900.37|3891.67|3900.54|3891.84|3900.85|3892.15|3900.29|3891.59|34
1630755350000|2021-09-04 11:35:50|3900.55|3891.85|3903.1|3894.4|3903.33|3894.63|3900.39|3891.69|39
1630755360000|2021-09-04 11:36:00|3902.93|3894.23|3903.17|3894.47|3903.4|3894.7|3902.48|3893.78|32
1630755370000|2021-09-04 11:36:10|3903.14|3894.44|3903.61|3894.91|3903.87|3895.17|3902.86|3894.16|33
1630755380000|2021-09-04 11:36:20|3903.47|3894.77|3904.92|3896.22|3904.92|3896.22|3903.47|3894.77|37
1630755390000|2021-09-04 11:36:30|3904.94|3896.24|3905.67|3896.97|3906.23|3897.53|3904.74|3896.04|32
1630755400000|2021-09-04 11:36:40|3905.76|3897.06|3903.8|3895.1|3906.07|3897.37|3903.8|3895.1|36
1630755410000|2021-09-04 11:36:50|3903.88|3895.18|3903.52|3894.82|3903.88|3895.18|3903.26|3894.56|34
1630755420000|2021-09-04 11:37:00|3903.49|3894.79|3904.1|3895.4|3904.1|3895.4|3903.49|3894.79|35
1630755430000|2021-09-04 11:37:10|3904.16|3895.46|3904.83|3896.13|3904.85|3896.15|3904.13|3895.43|23
1630755440000|2021-09-04 11:37:20|3904.84|3896.14|3904.13|3895.43|3904.84|3896.14|3904.13|3895.43|20
1630755450000|2021-09-04 11:37:30|3904.01|3895.31|3904.89|3896.19|3904.9|3896.2|3904.01|3895.31|24
1630755460000|2021-09-04 11:37:40|3904.88|3896.18|3904.79|3896.09|3905.07|3896.37|3904.66|3895.96|29
1630755470000|2021-09-04 11:37:50|3904.85|3896.15|3905.25|3896.55|3905.34|3896.64|3904.84|3896.14|26
1630755480000|2021-09-04 11:38:00|3905.37|3896.67|3905.2|3896.5|3905.37|3896.67|3904.56|3895.86|30
1630755490000|2021-09-04 11:38:10|3905.12|3896.42|3904.98|3896.28|3905.33|3896.63|3904.96|3896.26|25
1630755500000|2021-09-04 11:38:20|3904.97|3896.27|3904.09|3895.39|3905.17|3896.47|3904.09|3895.39|21
1630755510000|2021-09-04 11:38:30|3904.04|3895.34|3901.13|3892.43|3904.12|3895.42|3900.3|3891.6|31
1630755520000|2021-09-04 11:38:40|3900.97|3892.27|3903.68|3894.98|3903.78|3895.08|3900.95|3892.25|37
1630755530000|2021-09-04 11:38:50|3903.63|3894.93|3902.27|3893.57|3903.63|3894.93|3901.92|3893.22|33
1630755540000|2021-09-04 11:39:00|3902.31|3893.61|3899.53|3890.83|3902.31|3893.61|3899.42|3890.72|35
1630755550000|2021-09-04 11:39:10|3899.48|3890.78|3899.21|3890.51|3899.52|3890.82|3898.82|3890.12|29
1630755560000|2021-09-04 11:39:20|3899.48|3890.78|3899.43|3890.73|3900.62|3891.92|3899.43|3890.73|37
1630755570000|2021-09-04 11:39:30|3899.57|3890.87|3899.56|3890.86|3900.53|3891.83|3899.32|3890.62|40
1630755580000|2021-09-04 11:39:40|3899.57|3890.87|3899.1|3890.4|3900.38|3891.68|3899.1|3890.4|40
1630755590000|2021-09-04 11:39:50|3899.37|3890.67|3899.88|3891.18|3899.98|3891.28|3898.85|3890.15|32
1630755600000|2021-09-04 11:40:00|3899.41|3890.71|3899.26|3890.56|3899.64|3890.94|3899.19|3890.49|32
1630755610000|2021-09-04 11:40:10|3899.45|3890.75|3899.52|3890.82|3899.55|3890.85|3899.16|3890.46|37
1630755620000|2021-09-04 11:40:20|3899.27|3890.57|3899.72|3891.02|3899.73|3891.03|3899.19|3890.49|29
1630755630000|2021-09-04 11:40:30|3899.71|3891.01|3899.44|3890.74|3899.71|3891.01|3899.27|3890.57|31
1630755640000|2021-09-04 11:40:40|3899.22|3890.52|3899.7|3891|3899.7|3891|3899.22|3890.52|34
1630755650000|2021-09-04 11:40:50|3899.66|3890.96|3900.38|3891.68|3900.41|3891.71|3899.66|3890.96|25
1630755660000|2021-09-04 11:41:00|3900.33|3891.63|3900.29|3891.59|3900.43|3891.73|3900.26|3891.56|28
1630755670000|2021-09-04 11:41:10|3900.27|3891.57|3900.89|3892.19|3900.9|3892.2|3900.27|3891.57|27
1630755680000|2021-09-04 11:41:20|3901.15|3892.45|3902.76|3894.06|3902.86|3894.16|3901.1|3892.4|31
1630755690000|2021-09-04 11:41:30|3902.64|3893.94|3904.33|3895.63|3904.44|3895.74|3902.31|3893.61|34
1630755700000|2021-09-04 11:41:40|3904.68|3895.98|3904.9|3896.2|3904.97|3896.27|3904.6|3895.9|31
1630755710000|2021-09-04 11:41:50|3904.91|3896.21|3904.03|3895.33|3904.95|3896.25|3903.76|3895.06|34
1630755720000|2021-09-04 11:42:00|3904.17|3895.47|3902.74|3894.04|3904.55|3895.85|3902.4|3893.7|40
1630755730000|2021-09-04 11:42:10|3902.93|3894.23|3903|3894.3|3903.22|3894.52|3902.88|3894.18|36
1630755740000|2021-09-04 11:42:20|3903.2|3894.5|3901.03|3892.33|3903.25|3894.55|3901.02|3892.32|35
1630755750000|2021-09-04 11:42:30|3901.2|3892.5|3901.95|3893.25|3902.28|3893.58|3900.49|3891.79|35
1630755760000|2021-09-04 11:42:40|3901.94|3893.24|3901.95|3893.25|3902.24|3893.54|3901.82|3893.12|31
1630755770000|2021-09-04 11:42:50|3901.89|3893.19|3901.44|3892.74|3902.25|3893.55|3901.29|3892.59|38
1630755780000|2021-09-04 11:43:00|3901.39|3892.69|3901.29|3892.59|3901.51|3892.81|3901.17|3892.47|35
1630755790000|2021-09-04 11:43:10|3901.24|3892.54|3899.06|3890.36|3901.3|3892.6|3898.81|3890.11|35
1630755800000|2021-09-04 11:43:20|3898.88|3890.18|3899.01|3890.31|3899.08|3890.38|3898.39|3889.69|27
1630755810000|2021-09-04 11:43:30|3898.98|3890.28|3899.08|3890.38|3899.17|3890.47|3898.33|3889.63|34
1630755820000|2021-09-04 11:43:40|3899.28|3890.58|3899.36|3890.66|3899.36|3890.66|3899.24|3890.54|17
1630755830000|2021-09-04 11:43:50|3899.4|3890.7|3898.43|3889.73|3899.41|3890.71|3898.34|3889.64|25
1630755840000|2021-09-04 11:44:00|3898.47|3889.77|3898.36|3889.66|3898.91|3890.21|3898.36|3889.66|24
1630755850000|2021-09-04 11:44:10|3897.61|3888.91|3897.8|3889.1|3897.92|3889.22|3897.35|3888.65|34
1630755860000|2021-09-04 11:44:20|3897.51|3888.81|3897.09|3888.39|3897.61|3888.91|3896.82|3888.12|26
1630755870000|2021-09-04 11:44:30|3897.05|3888.35|3896.88|3888.18|3897.07|3888.37|3896.83|3888.13|31
1630755880000|2021-09-04 11:44:40|3896.81|3888.11|3896.74|3888.04|3896.85|3888.15|3896.61|3887.91|28
1630755890000|2021-09-04 11:44:50|3896.75|3888.05|3894.94|3886.24|3896.77|3888.07|3894.7|3886|37
1630755900000|2021-09-04 11:45:00|3894.91|3886.21|3895.54|3886.84|3895.64|3886.94|3894.7|3886|33
1630755910000|2021-09-04 11:45:10|3895.58|3886.88|3895.37|3886.67|3895.59|3886.89|3895.07|3886.37|32
1630755920000|2021-09-04 11:45:20|3895.41|3886.71|3895.16|3886.46|3895.48|3886.78|3895.08|3886.38|33
1630755930000|2021-09-04 11:45:30|3895.18|3886.48|3898.07|3889.37|3898.07|3889.37|3895.18|3886.48|34
1630755940000|2021-09-04 11:45:40|3898.13|3889.43|3899.85|3891.15|3899.88|3891.18|3898.13|3889.43|35
1630755950000|2021-09-04 11:45:50|3899.84|3891.14|3898|3889.3|3899.91|3891.21|3897.93|3889.23|36
1630755960000|2021-09-04 11:46:00|3897.95|3889.25|3896.66|3887.96|3898.49|3889.79|3896.38|3887.68|39
1630755970000|2021-09-04 11:46:10|3896.65|3887.95|3898.91|3890.21|3898.91|3890.21|3896.58|3887.88|37
1630755980000|2021-09-04 11:46:20|3898.87|3890.17|3899.12|3890.42|3899.33|3890.63|3898.76|3890.06|36
1630755990000|2021-09-04 11:46:30|3899.13|3890.43|3898.71|3890.01|3899.31|3890.61|3898.71|3890.01|36
1630756000000|2021-09-04 11:46:40|3898.78|3890.08|3898.84|3890.14|3898.93|3890.23|3898.69|3889.99|36
1630756010000|2021-09-04 11:46:50|3898.78|3890.08|3898.55|3889.85|3898.9|3890.2|3898.48|3889.78|35
1630756020000|2021-09-04 11:47:00|3898.62|3889.92|3898.71|3890.01|3898.71|3890.01|3897.9|3889.2|38
1630756030000|2021-09-04 11:47:10|3898.74|3890.04|3898.83|3890.13|3898.87|3890.17|3898.7|3890|35
1630756040000|2021-09-04 11:47:20|3898.87|3890.17|3898.87|3890.17|3898.88|3890.18|3898.71|3890.01|35
1630756050000|2021-09-04 11:47:30|3898.85|3890.15|3898.82|3890.12|3898.87|3890.17|3898.72|3890.02|34
1630756060000|2021-09-04 11:47:40|3898.83|3890.13|3898.8|3890.1|3898.84|3890.14|3898.7|3890|29
1630756070000|2021-09-04 11:47:50|3898.79|3890.09|3898.84|3890.14|3898.88|3890.18|3898.76|3890.06|30
1630756080000|2021-09-04 11:48:00|3898.87|3890.17|3899.56|3890.86|3899.67|3890.97|3898.86|3890.16|28
1630756090000|2021-09-04 11:48:10|3899.75|3891.05|3900.9|3892.2|3900.9|3892.2|3899.63|3890.93|35
1630756100000|2021-09-04 11:48:20|3900.95|3892.25|3901.25|3892.55|3902.53|3893.83|3900.76|3892.06|33
1630756110000|2021-09-04 11:48:30|3901.29|3892.59|3901.9|3893.2|3902.09|3893.39|3901.29|3892.59|34
1630756120000|2021-09-04 11:48:40|3901.96|3893.26|3902.62|3893.92|3902.67|3893.97|3901.96|3893.26|25
1630756130000|2021-09-04 11:48:50|3902.61|3893.91|3901.91|3893.21|3902.61|3893.91|3901.66|3892.96|30
1630756140000|2021-09-04 11:49:00|3901.85|3893.15|3900.94|3892.24|3902.23|3893.53|3900.92|3892.22|32
1630756150000|2021-09-04 11:49:10|3900.95|3892.25|3901.06|3892.36|3901.2|3892.5|3900.84|3892.14|37
1630756160000|2021-09-04 11:49:20|3901.18|3892.48|3901.86|3893.16|3901.93|3893.23|3901.18|3892.48|36
1630756170000|2021-09-04 11:49:30|3901.85|3893.15|3901.51|3892.81|3901.85|3893.15|3901.51|3892.81|39
1630756180000|2021-09-04 11:49:40|3901.49|3892.79|3902.94|3894.24|3902.95|3894.25|3901.49|3892.79|30
1630756190000|2021-09-04 11:49:50|3902.91|3894.21|3903|3894.3|3903|3894.3|3902.77|3894.07|29
1630756200000|2021-09-04 11:50:00|3903.01|3894.31|3902.2|3893.5|3903.06|3894.36|3902.2|3893.5|35
1630756210000|2021-09-04 11:50:10|3901.97|3893.27|3901.27|3892.57|3901.98|3893.28|3901.26|3892.56|25
1630756220000|2021-09-04 11:50:20|3901.09|3892.39|3901.61|3892.91|3901.99|3893.29|3901.09|3892.39|34
1630756230000|2021-09-04 11:50:30|3901.67|3892.97|3903.02|3894.32|3903.07|3894.37|3901.65|3892.95|34
1630756240000|2021-09-04 11:50:40|3903.04|3894.34|3905.01|3896.31|3905.61|3896.91|3902.98|3894.28|32
1630756250000|2021-09-04 11:50:50|3904.92|3896.22|3902.84|3894.14|3904.92|3896.22|3902.84|3894.14|34
1630756260000|2021-09-04 11:51:00|3902.81|3894.11|3904.95|3896.25|3905.11|3896.41|3902.81|3894.11|31
1630756270000|2021-09-04 11:51:10|3904.93|3896.23|3904.99|3896.29|3905.11|3896.41|3904.88|3896.18|35
1630756280000|2021-09-04 11:51:20|3905.05|3896.35|3905.87|3897.17|3906.12|3897.42|3905.01|3896.31|27
1630756290000|2021-09-04 11:51:30|3905.8|3897.1|3904.05|3895.35|3905.93|3897.23|3903.97|3895.27|40
1630756300000|2021-09-04 11:51:40|3904.03|3895.33|3904.49|3895.79|3904.67|3895.97|3903.93|3895.23|35
1630756310000|2021-09-04 11:51:50|3904.79|3896.09|3904.62|3895.92|3904.82|3896.12|3904.5|3895.8|36
1630756320000|2021-09-04 11:52:00|3904.36|3895.66|3903.1|3894.4|3904.36|3895.66|3903.1|3894.4|37
1630756330000|2021-09-04 11:52:10|3903.15|3894.45|3902.6|3893.9|3903.15|3894.45|3902.4|3893.7|36
1630756340000|2021-09-04 11:52:20|3902.4|3893.7|3902.68|3893.98|3902.96|3894.26|3902.37|3893.67|33
1630756350000|2021-09-04 11:52:30|3902.71|3894.01|3903.79|3895.09|3903.79|3895.09|3902.71|3894.01|33
1630756360000|2021-09-04 11:52:40|3903.78|3895.08|3903.59|3894.89|3903.85|3895.15|3903.48|3894.78|33
1630756370000|2021-09-04 11:52:50|3903.63|3894.93|3903.3|3894.6|3903.74|3895.04|3903.05|3894.35|33
1630756380000|2021-09-04 11:53:00|3903|3894.3|3903.53|3894.83|3903.53|3894.83|3902.93|3894.23|26
1630756390000|2021-09-04 11:53:10|3903.44|3894.74|3903.49|3894.79|3903.5|3894.8|3903.32|3894.62|26
1630756400000|2021-09-04 11:53:20|3903.43|3894.73|3903.15|3894.45|3903.55|3894.85|3903|3894.3|31
1630756410000|2021-09-04 11:53:30|3903.12|3894.42|3903.2|3894.5|3903.39|3894.69|3902.66|3893.96|17
1630756420000|2021-09-04 11:53:40|3903.19|3894.49|3903.58|3894.88|3903.71|3895.01|3903.19|3894.49|34
1630756430000|2021-09-04 11:53:50|3903.55|3894.85|3902.74|3894.04|3903.62|3894.92|3902.61|3893.91|26
1630756440000|2021-09-04 11:54:00|3902.72|3894.02|3902.36|3893.66|3903.06|3894.36|3902.31|3893.61|22
1630756450000|2021-09-04 11:54:10|3902.31|3893.61|3901.77|3893.07|3902.31|3893.61|3901.77|3893.07|17
1630756460000|2021-09-04 11:54:20|3901.75|3893.05|3897.63|3888.93|3901.75|3893.05|3897.63|3888.93|39
1630756470000|2021-09-04 11:54:30|3897.8|3889.1|3898.22|3889.52|3898.26|3889.56|3897.77|3889.07|34
1630756480000|2021-09-04 11:54:40|3898.21|3889.51|3897.4|3888.7|3898.54|3889.84|3897.05|3888.35|36
1630756490000|2021-09-04 11:54:50|3897.39|3888.69|3895.37|3886.67|3897.39|3888.69|3895.37|3886.67|37
1630756500000|2021-09-04 11:55:00|3895.26|3886.56|3897.29|3888.59|3897.56|3888.86|3895.16|3886.46|36
1630756510000|2021-09-04 11:55:10|3897.33|3888.63|3896.21|3887.51|3897.68|3888.98|3896.21|3887.51|32
1630756520000|2021-09-04 11:55:20|3896.22|3887.52|3896.1|3887.4|3896.37|3887.67|3896.03|3887.33|36
1630756530000|2021-09-04 11:55:30|3895.79|3887.09|3896.22|3887.52|3897.04|3888.34|3895.71|3887.01|34
1630756540000|2021-09-04 11:55:40|3896.28|3887.58|3895.89|3887.19|3896.28|3887.58|3895.76|3887.06|37
1630756550000|2021-09-04 11:55:50|3895.87|3887.17|3896.03|3887.33|3896.08|3887.38|3895.53|3886.83|38
1630756560000|2021-09-04 11:56:00|3896.01|3887.31|3894.81|3886.11|3896.02|3887.32|3894.81|3886.11|34
1630756570000|2021-09-04 11:56:10|3894.68|3885.98|3893.91|3885.21|3894.73|3886.03|3893.85|3885.15|31
1630756580000|2021-09-04 11:56:20|3893.7|3885|3894.13|3885.43|3894.33|3885.63|3893.39|3884.69|35
1630756590000|2021-09-04 11:56:30|3894.26|3885.56|3894.45|3885.75|3894.46|3885.76|3894.12|3885.42|34
1630756600000|2021-09-04 11:56:40|3894.46|3885.76|3894.38|3885.68|3894.6|3885.9|3894.22|3885.52|32
1630756610000|2021-09-04 11:56:50|3894.29|3885.59|3894.56|3885.86|3894.79|3886.09|3894.08|3885.38|36
1630756620000|2021-09-04 11:57:00|3894.58|3885.88|3895.16|3886.46|3895.48|3886.78|3894.58|3885.88|36
1630756630000|2021-09-04 11:57:10|3895.06|3886.36|3894.44|3885.74|3895.55|3886.85|3894.44|3885.74|31
1630756640000|2021-09-04 11:57:20|3894.5|3885.8|3894.53|3885.83|3894.62|3885.92|3894.36|3885.66|33
1630756650000|2021-09-04 11:57:30|3894.52|3885.82|3894.56|3885.86|3894.58|3885.88|3894.49|3885.79|27
1630756660000|2021-09-04 11:57:40|3894.55|3885.85|3895.79|3887.09|3895.83|3887.13|3894|3885.3|37
1630756670000|2021-09-04 11:57:50|3895.78|3887.08|3895.63|3886.93|3895.87|3887.17|3895.49|3886.79|33
1630756680000|2021-09-04 11:58:00|3895.69|3886.99|3895.21|3886.51|3895.82|3887.12|3895.11|3886.41|34
1630756690000|2021-09-04 11:58:10|3895.12|3886.42|3895.15|3886.45|3895.25|3886.55|3894.92|3886.22|28
1630756700000|2021-09-04 11:58:20|3895.19|3886.49|3894.9|3886.2|3895.24|3886.54|3894.82|3886.12|33
1630756710000|2021-09-04 11:58:30|3894.85|3886.15|3895.02|3886.32|3895.19|3886.49|3894.84|3886.14|32
1630756720000|2021-09-04 11:58:40|3894.97|3886.27|3895.04|3886.34|3895.28|3886.58|3894.91|3886.21|28
1630756730000|2021-09-04 11:58:50|3895.01|3886.31|3895.27|3886.57|3895.28|3886.58|3894.82|3886.12|27
1630756740000|2021-09-04 11:59:00|3895.21|3886.51|3895.07|3886.37|3895.29|3886.59|3895.07|3886.37|28
1630756750000|2021-09-04 11:59:10|3895.1|3886.4|3895.13|3886.43|3895.16|3886.46|3894.88|3886.18|24
1630756760000|2021-09-04 11:59:20|3895.14|3886.44|3894.47|3885.77|3895.14|3886.44|3894.27|3885.57|25
1630756770000|2021-09-04 11:59:30|3894.38|3885.68|3894.4|3885.7|3894.56|3885.86|3894.16|3885.46|30
1630756780000|2021-09-04 11:59:40|3894.38|3885.68|3892.45|3883.75|3894.38|3885.68|3892.44|3883.74|32
1630756790000|2021-09-04 11:59:50|3892.44|3883.74|3892.88|3884.18|3893.27|3884.57|3892.15|3883.45|32
1630756800000|2021-09-04 12:00:00|3892.8|3884.1|3892.86|3884.16|3893.05|3884.35|3892.43|3883.73|32
1630756810000|2021-09-04 12:00:10|3892.96|3884.26|3893.02|3884.32|3893.26|3884.56|3892.78|3884.08|33
1630756820000|2021-09-04 12:00:20|3893.86|3885.16|3893.61|3884.91|3895.36|3886.66|3893.61|3884.91|40
1630756830000|2021-09-04 12:00:30|3893.46|3884.76|3892.55|3883.85|3893.46|3884.76|3892.54|3883.84|35
1630756840000|2021-09-04 12:00:40|3892.53|3883.83|3889.89|3881.19|3892.53|3883.83|3889.81|3881.11|32
1630756850000|2021-09-04 12:00:50|3889.87|3881.17|3889.79|3881.09|3889.96|3881.26|3889.65|3880.95|31
1630756860000|2021-09-04 12:01:00|3889.75|3881.05|3889.33|3880.63|3890.32|3881.62|3889.27|3880.57|28
1630756870000|2021-09-04 12:01:10|3889.34|3880.64|3886.57|3877.87|3889.34|3880.64|3886.57|3877.87|28
1630756880000|2021-09-04 12:01:20|3886.77|3878.07|3888.29|3879.59|3888.42|3879.72|3885.99|3877.29|39
1630756890000|2021-09-04 12:01:30|3888.44|3879.74|3886.82|3878.12|3888.68|3879.98|3886.64|3877.94|36
1630756900000|2021-09-04 12:01:40|3886.88|3878.18|3889.26|3880.56|3891.07|3882.37|3886.88|3878.18|37
1630756910000|2021-09-04 12:01:50|3889.31|3880.61|3889.17|3880.47|3889.99|3881.29|3888.95|3880.25|39
1630756920000|2021-09-04 12:02:00|3889.03|3880.33|3889.05|3880.35|3889.45|3880.75|3888.63|3879.93|33
1630756930000|2021-09-04 12:02:10|3889.06|3880.36|3887.38|3878.68|3889.06|3880.36|3887.1|3878.4|36
1630756940000|2021-09-04 12:02:20|3887.42|3878.72|3886.57|3877.87|3887.8|3879.1|3886.29|3877.59|38
1630756950000|2021-09-04 12:02:30|3886.58|3877.88|3886.35|3877.65|3886.74|3878.04|3886.31|3877.61|31
1630756960000|2021-09-04 12:02:40|3886.43|3877.73|3886.78|3878.08|3887.56|3878.86|3886.1|3877.4|37
1630756970000|2021-09-04 12:02:50|3886.83|3878.13|3889.19|3880.49|3889.19|3880.49|3886.81|3878.11|34
1630756980000|2021-09-04 12:03:00|3889.35|3880.65|3888.81|3880.11|3889.54|3880.84|3888.04|3879.34|36
1630756990000|2021-09-04 12:03:10|3888.82|3880.12|3889.77|3881.07|3889.77|3881.07|3887.88|3879.18|33
1630757000000|2021-09-04 12:03:20|3889.79|3881.09|3892.87|3884.17|3892.87|3884.17|3889.49|3880.79|35
1630757010000|2021-09-04 12:03:30|3892.78|3884.08|3896.55|3887.85|3896.69|3887.99|3892.63|3883.93|38
1630757020000|2021-09-04 12:03:40|3896.49|3887.79|3897.18|3888.48|3897.34|3888.64|3895.96|3887.26|37
1630757030000|2021-09-04 12:03:50|3897.21|3888.51|3897.63|3888.93|3897.63|3888.93|3896.03|3887.33|37
1630757040000|2021-09-04 12:04:00|3897.7|3889|3896.7|3888|3897.78|3889.08|3896.26|3887.56|40
1630757050000|2021-09-04 12:04:10|3896.63|3887.93|3896.73|3888.03|3897.15|3888.45|3896.4|3887.7|32
1630757060000|2021-09-04 12:04:20|3896.74|3888.04|3897.02|3888.32|3897.02|3888.32|3896.37|3887.67|33
1630757070000|2021-09-04 12:04:30|3897.14|3888.44|3899.11|3890.41|3899.18|3890.48|3897.13|3888.43|33
1630757080000|2021-09-04 12:04:40|3899.1|3890.4|3898.6|3889.9|3899.18|3890.48|3897.89|3889.19|40
1630757090000|2021-09-04 12:04:50|3898.67|3889.97|3898.49|3889.79|3898.93|3890.23|3898.49|3889.79|36
1630757100000|2021-09-04 12:05:00|3898.55|3889.85|3897.33|3888.63|3898.55|3889.85|3897.33|3888.63|34
1630757110000|2021-09-04 12:05:10|3897.39|3888.69|3897.42|3888.72|3897.53|3888.83|3897.32|3888.62|25
1630757120000|2021-09-04 12:05:20|3897.41|3888.71|3897.24|3888.54|3897.6|3888.9|3897.15|3888.45|27
1630757130000|2021-09-04 12:05:30|3897.25|3888.55|3896.36|3887.66|3897.32|3888.62|3896.32|3887.62|33
1630757140000|2021-09-04 12:05:40|3896.44|3887.74|3896.8|3888.1|3896.87|3888.17|3895.78|3887.08|36
1630757150000|2021-09-04 12:05:50|3897.3|3888.6|3900.25|3891.55|3900.32|3891.62|3897.3|3888.6|32
1630757160000|2021-09-04 12:06:00|3900.2|3891.5|3903.24|3894.54|3903.48|3894.78|3899.96|3891.26|35
1630757170000|2021-09-04 12:06:10|3903.43|3894.73|3902.72|3894.02|3903.43|3894.73|3902.23|3893.53|28
1630757180000|2021-09-04 12:06:20|3902.73|3894.03|3904.63|3895.93|3904.69|3895.99|3902.73|3894.03|36
1630757190000|2021-09-04 12:06:30|3904.65|3895.95|3904.48|3895.78|3904.71|3896.01|3904.34|3895.64|33
1630757200000|2021-09-04 12:06:40|3904.54|3895.84|3904.71|3896.01|3906|3897.3|3904.51|3895.81|39
1630757210000|2021-09-04 12:06:50|3904.7|3896|3905.68|3896.98|3905.68|3896.98|3904.62|3895.92|29
1630757220000|2021-09-04 12:07:00|3905.64|3896.94|3906.75|3898.05|3906.89|3898.19|3905.63|3896.93|31
1630757230000|2021-09-04 12:07:10|3906.65|3897.95|3909.07|3900.37|3909.07|3900.37|3906.65|3897.95|35
1630757240000|2021-09-04 12:07:20|3909.01|3900.31|3908.58|3899.88|3909.38|3900.68|3908.51|3899.81|35
1630757250000|2021-09-04 12:07:30|3908.59|3899.89|3907.52|3898.82|3908.6|3899.9|3907.25|3898.55|38
1630757260000|2021-09-04 12:07:40|3907.36|3898.66|3907.37|3898.67|3907.55|3898.85|3906.9|3898.2|33
1630757270000|2021-09-04 12:07:50|3907.4|3898.7|3908.45|3899.75|3908.71|3900.01|3907.33|3898.63|35
1630757280000|2021-09-04 12:08:00|3908.31|3899.61|3908.52|3899.82|3908.58|3899.88|3908.3|3899.6|33
1630757290000|2021-09-04 12:08:10|3908.44|3899.74|3907.93|3899.23|3908.44|3899.74|3907.64|3898.94|36
1630757300000|2021-09-04 12:08:20|3907.89|3899.19|3907.96|3899.26|3908.17|3899.47|3907.56|3898.86|31
1630757310000|2021-09-04 12:08:30|3907.74|3899.04|3908.09|3899.39|3908.21|3899.51|3907.7|3899|26
1630757320000|2021-09-04 12:08:40|3908.48|3899.78|3909.13|3900.43|3909.34|3900.64|3908.01|3899.31|37
1630757330000|2021-09-04 12:08:50|3909.16|3900.46|3911.38|3902.68|3911.52|3902.82|3909.16|3900.46|32
1630757340000|2021-09-04 12:09:00|3911.55|3902.85|3912.23|3903.53|3912.23|3903.53|3911.2|3902.5|39
1630757350000|2021-09-04 12:09:10|3912.22|3903.52|3912.32|3903.62|3912.39|3903.69|3911.99|3903.29|34
1630757360000|2021-09-04 12:09:20|3912.35|3903.65|3911.87|3903.17|3912.54|3903.84|3910.33|3901.63|36
1630757370000|2021-09-04 12:09:30|3911.85|3903.15|3912.18|3903.48|3912.27|3903.57|3911.85|3903.15|30
1630757380000|2021-09-04 12:09:40|3912.16|3903.46|3909.52|3900.82|3912.19|3903.49|3909.35|3900.65|39
1630757390000|2021-09-04 12:09:50|3909.5|3900.8|3907.72|3899.02|3909.53|3900.83|3907.69|3898.99|34
1630757400000|2021-09-04 12:10:00|3907.68|3898.98|3908.6|3899.9|3908.67|3899.97|3907.61|3898.91|38
1630757410000|2021-09-04 12:10:10|3909.16|3900.46|3910.81|3902.11|3910.88|3902.18|3909.16|3900.46|37
1630757420000|2021-09-04 12:10:20|3910.79|3902.09|3911.06|3902.36|3911.53|3902.83|3910.5|3901.8|36
1630757430000|2021-09-04 12:10:30|3910.85|3902.15|3908.89|3900.19|3910.92|3902.22|3908.32|3899.62|37
1630757440000|2021-09-04 12:10:40|3908.92|3900.22|3908.37|3899.67|3909.15|3900.45|3907.68|3898.98|36
1630757450000|2021-09-04 12:10:50|3908.35|3899.65|3908.52|3899.82|3908.77|3900.07|3908.16|3899.46|37
1630757460000|2021-09-04 12:11:00|3908.48|3899.78|3908.68|3899.98|3908.68|3899.98|3908.27|3899.57|38
1630757470000|2021-09-04 12:11:10|3908.44|3899.74|3908.52|3899.82|3908.59|3899.89|3908.35|3899.65|31
1630757480000|2021-09-04 12:11:20|3908.4|3899.7|3908.73|3900.03|3908.91|3900.21|3908.36|3899.66|29
1630757490000|2021-09-04 12:11:30|3908.74|3900.04|3909.41|3900.71|3909.41|3900.71|3908.65|3899.95|19
1630757500000|2021-09-04 12:11:40|3909.44|3900.74|3910.56|3901.86|3910.7|3902|3909.44|3900.74|34
1630757510000|2021-09-04 12:11:50|3910.53|3901.83|3910.61|3901.91|3910.7|3902|3910.46|3901.76|30
1630757520000|2021-09-04 12:12:00|3910.67|3901.97|3910.4|3901.7|3910.72|3902.02|3910.28|3901.58|26
1630757530000|2021-09-04 12:12:10|3910.47|3901.77|3909.62|3900.92|3910.49|3901.79|3909.38|3900.68|38
1630757540000|2021-09-04 12:12:20|3909.61|3900.91|3909.67|3900.97|3909.77|3901.07|3909.53|3900.83|38
1630757550000|2021-09-04 12:12:30|3909.69|3900.99|3909.42|3900.72|3909.96|3901.26|3909.42|3900.72|31
1630757560000|2021-09-04 12:12:40|3909.34|3900.64|3907.31|3898.61|3909.5|3900.8|3907.31|3898.61|36
1630757570000|2021-09-04 12:12:50|3907.32|3898.62|3907.73|3899.03|3907.98|3899.28|3907.26|3898.56|30
1630757580000|2021-09-04 12:13:00|3907.76|3899.06|3906.74|3898.04|3907.77|3899.07|3906.74|3898.04|31
1630757590000|2021-09-04 12:13:10|3906.8|3898.1|3906.9|3898.2|3906.9|3898.2|3906.62|3897.92|26
1630757600000|2021-09-04 12:13:20|3906.89|3898.19|3906.82|3898.12|3906.89|3898.19|3906.68|3897.98|32
1630757610000|2021-09-04 12:13:30|3906.83|3898.13|3906.69|3897.99|3906.86|3898.16|3906.27|3897.57|34
1630757620000|2021-09-04 12:13:40|3906.59|3897.89|3906.6|3897.9|3907.22|3898.52|3906.37|3897.67|34
1630757630000|2021-09-04 12:13:50|3906.56|3897.86|3906.49|3897.79|3906.75|3898.05|3906.18|3897.48|34
1630757640000|2021-09-04 12:14:00|3906.51|3897.81|3907.02|3898.32|3907.27|3898.57|3906.49|3897.79|31
1630757650000|2021-09-04 12:14:10|3907.06|3898.36|3906.79|3898.09|3907.07|3898.37|3906.58|3897.88|36
1630757660000|2021-09-04 12:14:20|3906.82|3898.12|3907|3898.3|3907.04|3898.34|3906.82|3898.12|34
1630757670000|2021-09-04 12:14:30|3906.96|3898.26|3907.09|3898.39|3907.2|3898.5|3906.94|3898.24|25
1630757680000|2021-09-04 12:14:40|3907.07|3898.37|3907.21|3898.51|3907.3|3898.6|3907.07|3898.37|28
1630757690000|2021-09-04 12:14:50|3907.14|3898.44|3904.97|3896.27|3907.14|3898.44|3904.97|3896.27|29
1630757700000|2021-09-04 12:15:00|3904.82|3896.12|3906.81|3898.11|3906.81|3898.11|3904.79|3896.09|36
1630757710000|2021-09-04 12:15:10|3907.01|3898.31|3908.98|3900.28|3908.98|3900.28|3906.87|3898.17|35
1630757720000|2021-09-04 12:15:20|3909.59|3900.89|3909.97|3901.27|3910.95|3902.25|3909.59|3900.89|37
1630757730000|2021-09-04 12:15:30|3909.84|3901.14|3909.41|3900.71|3909.84|3901.14|3908.78|3900.08|37
1630757740000|2021-09-04 12:15:40|3909.48|3900.78|3909.84|3901.14|3910.12|3901.42|3909.48|3900.78|35
1630757750000|2021-09-04 12:15:50|3909.82|3901.12|3909.95|3901.25|3910.27|3901.57|3908.96|3900.26|38
1630757760000|2021-09-04 12:16:00|3910.12|3901.42|3910.31|3901.61|3910.63|3901.93|3909.92|3901.22|37
1630757770000|2021-09-04 12:16:10|3910.35|3901.65|3909.66|3900.96|3910.41|3901.71|3909.59|3900.89|29
1630757780000|2021-09-04 12:16:20|3909.67|3900.97|3909.37|3900.67|3909.96|3901.26|3909.19|3900.49|37
1630757790000|2021-09-04 12:16:30|3909.42|3900.72|3908.12|3899.42|3909.62|3900.92|3907.75|3899.05|36
1630757800000|2021-09-04 12:16:40|3908.33|3899.63|3907.35|3898.65|3908.85|3900.15|3907.35|3898.65|28
1630757810000|2021-09-04 12:16:50|3907.36|3898.66|3908.19|3899.49|3908.7|3900|3907.36|3898.66|36
1630757820000|2021-09-04 12:17:00|3908.29|3899.59|3908.29|3899.59|3908.48|3899.78|3907.84|3899.14|33
1630757830000|2021-09-04 12:17:10|3908.25|3899.55|3907.61|3898.91|3908.31|3899.61|3907.49|3898.79|32
1630757840000|2021-09-04 12:17:20|3907.55|3898.85|3906.5|3897.8|3907.67|3898.97|3906.5|3897.8|35
1630757850000|2021-09-04 12:17:30|3906.43|3897.73|3906.08|3897.38|3906.45|3897.75|3906.01|3897.31|32
1630757860000|2021-09-04 12:17:40|3906.12|3897.42|3906.89|3898.19|3907.11|3898.41|3906.12|3897.42|35
1630757870000|2021-09-04 12:17:50|3906.97|3898.27|3906.33|3897.63|3906.97|3898.27|3906.17|3897.47|37
1630757880000|2021-09-04 12:18:00|3906.31|3897.61|3906.4|3897.7|3906.41|3897.71|3906.19|3897.49|35
1630757890000|2021-09-04 12:18:10|3906.35|3897.65|3907|3898.3|3907|3898.3|3906.21|3897.51|33
1630757900000|2021-09-04 12:18:20|3907.18|3898.48|3907.09|3898.39|3908.17|3899.47|3906.8|3898.1|37
1630757910000|2021-09-04 12:18:30|3907.2|3898.5|3906.98|3898.28|3907.25|3898.55|3906.94|3898.24|28
1630757920000|2021-09-04 12:18:40|3906.99|3898.29|3907.01|3898.31|3907.2|3898.5|3906.79|3898.09|31
1630757930000|2021-09-04 12:18:50|3907.07|3898.37|3907.02|3898.32|3907.08|3898.38|3906.89|3898.19|30
1630757940000|2021-09-04 12:19:00|3907.06|3898.36|3907.5|3898.8|3907.92|3899.22|3907.02|3898.32|28
1630757950000|2021-09-04 12:19:10|3907.48|3898.78|3907.43|3898.73|3907.51|3898.81|3906.81|3898.11|26
1630757960000|2021-09-04 12:19:20|3907.42|3898.72|3905.89|3897.19|3907.42|3898.72|3905.83|3897.13|26
1630757970000|2021-09-04 12:19:30|3906.11|3897.41|3906.03|3897.33|3906.37|3897.67|3906.03|3897.33|27
1630757980000|2021-09-04 12:19:40|3905.96|3897.26|3905.4|3896.7|3905.96|3897.26|3905.22|3896.52|34
1630757990000|2021-09-04 12:19:50|3905.46|3896.76|3906.12|3897.42|3906.15|3897.45|3905.46|3896.76|38
1630758000000|2021-09-04 12:20:00|3906.05|3897.35|3905.35|3896.65|3906.07|3897.37|3905.35|3896.65|35
1630758010000|2021-09-04 12:20:10|3905.43|3896.73|3906.14|3897.44|3906.21|3897.51|3905.18|3896.48|28
1630758020000|2021-09-04 12:20:20|3906.13|3897.43|3906.42|3897.72|3906.43|3897.73|3905.38|3896.68|36
1630758030000|2021-09-04 12:20:30|3906.45|3897.75|3906.44|3897.74|3906.47|3897.77|3906.34|3897.64|28
1630758040000|2021-09-04 12:20:40|3906.46|3897.76|3907.33|3898.63|3907.43|3898.73|3906.46|3897.76|38
1630758050000|2021-09-04 12:20:50|3907.26|3898.56|3907.36|3898.66|3907.44|3898.74|3907.26|3898.56|29
1630758060000|2021-09-04 12:21:00|3907.47|3898.77|3909.24|3900.54|3909.27|3900.57|3907.17|3898.47|36
1630758070000|2021-09-04 12:21:10|3909.21|3900.51|3909.54|3900.84|3909.79|3901.09|3909.21|3900.51|31
1630758080000|2021-09-04 12:21:20|3909.52|3900.82|3909.31|3900.61|3909.52|3900.82|3909.06|3900.36|31
1630758090000|2021-09-04 12:21:30|3909.18|3900.48|3908.62|3899.92|3909.26|3900.56|3908.62|3899.92|26
1630758100000|2021-09-04 12:21:40|3908.63|3899.93|3909.97|3901.27|3909.97|3901.27|3908.56|3899.86|39
1630758110000|2021-09-04 12:21:50|3909.94|3901.24|3909.96|3901.26|3909.96|3901.26|3909.77|3901.07|25
1630758120000|2021-09-04 12:22:00|3909.92|3901.22|3910.58|3901.88|3910.61|3901.91|3909.83|3901.13|31
1630758130000|2021-09-04 12:22:10|3910.55|3901.85|3911.41|3902.71|3911.41|3902.71|3910.54|3901.84|30
1630758140000|2021-09-04 12:22:20|3911.4|3902.7|3914.56|3905.86|3914.95|3906.25|3911.4|3902.7|30
1630758150000|2021-09-04 12:22:30|3914.67|3905.97|3918.23|3909.53|3918.23|3909.53|3914.67|3905.97|31
1630758160000|2021-09-04 12:22:40|3918.38|3909.68|3917.22|3908.52|3918.79|3910.09|3917.22|3908.52|34
1630758170000|2021-09-04 12:22:50|3917.35|3908.65|3917.77|3909.07|3918.68|3909.98|3917.23|3908.53|38
1630758180000|2021-09-04 12:23:00|3917.62|3908.92|3917.83|3909.13|3917.98|3909.28|3916.62|3907.92|39
1630758190000|2021-09-04 12:23:10|3917.92|3909.22|3918.75|3910.05|3918.83|3910.13|3917.68|3908.98|36
1630758200000|2021-09-04 12:23:20|3918.72|3910.02|3917.85|3909.15|3918.86|3910.16|3917.52|3908.82|37
1630758210000|2021-09-04 12:23:30|3917.93|3909.23|3916.09|3907.39|3917.93|3909.23|3916.01|3907.31|35
1630758220000|2021-09-04 12:23:40|3916.05|3907.35|3917.98|3909.28|3918.45|3909.75|3916.05|3907.35|38
1630758230000|2021-09-04 12:23:50|3917.72|3909.02|3916.53|3907.83|3917.72|3909.02|3916.41|3907.71|38
1630758240000|2021-09-04 12:24:00|3916.47|3907.77|3917.14|3908.44|3917.14|3908.44|3916.27|3907.57|32
1630758250000|2021-09-04 12:24:10|3917.1|3908.4|3917.6|3908.9|3917.65|3908.95|3916.14|3907.44|37
1630758260000|2021-09-04 12:24:20|3917.7|3909|3916.65|3907.95|3917.89|3909.19|3916.56|3907.86|35
1630758270000|2021-09-04 12:24:30|3916.77|3908.07|3916.31|3907.61|3916.93|3908.23|3915.85|3907.15|39
1630758280000|2021-09-04 12:24:40|3916.34|3907.64|3915.85|3907.15|3916.43|3907.73|3915.7|3907|36
1630758290000|2021-09-04 12:24:50|3915.94|3907.24|3914.42|3905.72|3916.37|3907.67|3914.42|3905.72|32
1630758300000|2021-09-04 12:25:00|3914.37|3905.67|3914.11|3905.41|3914.37|3905.67|3913.72|3905.02|38
1630758310000|2021-09-04 12:25:10|3914.1|3905.4|3915.03|3906.33|3915.21|3906.51|3914.07|3905.37|38
1630758320000|2021-09-04 12:25:20|3915.07|3906.37|3914.94|3906.24|3915.07|3906.37|3914.52|3905.82|30
1630758330000|2021-09-04 12:25:30|3914.84|3906.14|3914.97|3906.27|3915.04|3906.34|3914.84|3906.14|31
1630758340000|2021-09-04 12:25:40|3914.92|3906.22|3914.89|3906.19|3914.98|3906.28|3914.83|3906.13|29
1630758350000|2021-09-04 12:25:50|3914.85|3906.15|3914.98|3906.28|3915.02|3906.32|3914.85|3906.15|18
1630758360000|2021-09-04 12:26:00|3915.03|3906.33|3914.89|3906.19|3915.04|3906.34|3914.66|3905.96|36
1630758370000|2021-09-04 12:26:10|3915.08|3906.38|3914.67|3905.97|3915.23|3906.53|3914.66|3905.96|27
1630758380000|2021-09-04 12:26:20|3914.68|3905.98|3914.93|3906.23|3914.93|3906.23|3914.67|3905.97|35
1630758390000|2021-09-04 12:26:30|3914.9|3906.2|3914.21|3905.51|3914.9|3906.2|3914.21|3905.51|29
1630758400000|2021-09-04 12:26:40|3914.22|3905.52|3914.05|3905.35|3914.22|3905.52|3914.02|3905.32|31
1630758410000|2021-09-04 12:26:50|3914.14|3905.44|3914.56|3905.86|3914.68|3905.98|3913.6|3904.9|37
1630758420000|2021-09-04 12:27:00|3914.55|3905.85|3915.25|3906.55|3915.25|3906.55|3914.55|3905.85|29
1630758430000|2021-09-04 12:27:10|3915.16|3906.46|3914.37|3905.67|3915.16|3906.46|3914.35|3905.65|10
1630758440000|2021-09-04 12:27:20|3914.35|3905.65|3913.75|3905.05|3914.35|3905.65|3913.75|3905.05|27
1630758450000|2021-09-04 12:27:30|3913.71|3905.01|3913.51|3904.81|3913.73|3905.03|3913.39|3904.69|34
1630758460000|2021-09-04 12:27:40|3913.5|3904.8|3913.27|3904.57|3913.62|3904.92|3913.27|3904.57|34
1630758470000|2021-09-04 12:27:50|3913.26|3904.56|3913.35|3904.65|3913.35|3904.65|3913.05|3904.35|33
1630758480000|2021-09-04 12:28:00|3913.41|3904.71|3913.41|3904.71|3913.68|3904.98|3913.33|3904.63|36
1630758490000|2021-09-04 12:28:10|3913.47|3904.77|3913.53|3904.83|3913.58|3904.88|3913.38|3904.68|35
1630758500000|2021-09-04 12:28:20|3913.62|3904.92|3913.95|3905.25|3914.03|3905.33|3913.59|3904.89|27
1630758510000|2021-09-04 12:28:30|3913.96|3905.26|3914.58|3905.88|3914.58|3905.88|3913.9|3905.2|28
1630758520000|2021-09-04 12:28:40|3914.61|3905.91|3916.12|3907.42|3916.14|3907.44|3914.6|3905.9|31
1630758530000|2021-09-04 12:28:50|3916.11|3907.41|3915.62|3906.92|3916.38|3907.68|3915.52|3906.82|28
1630758540000|2021-09-04 12:29:00|3916.37|3907.67|3917.16|3908.46|3917.28|3908.58|3916.37|3907.67|35
1630758550000|2021-09-04 12:29:10|3917.24|3908.54|3917.4|3908.7|3917.49|3908.79|3916.88|3908.18|33
1630758560000|2021-09-04 12:29:20|3917.38|3908.68|3918.55|3909.85|3918.76|3910.06|3916.73|3908.03|40
1630758570000|2021-09-04 12:29:30|3918.38|3909.68|3920.01|3911.31|3920.08|3911.38|3918.38|3909.68|30
1630758580000|2021-09-04 12:29:40|3920|3911.3|3919.56|3910.86|3920.03|3911.33|3918.65|3909.95|31
1630758590000|2021-09-04 12:29:50|3919.66|3910.96|3918.71|3910.01|3919.69|3910.99|3918.38|3909.68|39
1630758600000|2021-09-04 12:30:00|3918.69|3909.99|3920.17|3911.47|3920.23|3911.53|3918.55|3909.85|36
1630758610000|2021-09-04 12:30:10|3920.09|3911.39|3919.44|3910.74|3920.09|3911.39|3919.44|3910.74|37
1630758620000|2021-09-04 12:30:20|3919.36|3910.66|3918.95|3910.25|3919.7|3911|3918.95|3910.25|34
1630758630000|2021-09-04 12:30:30|3919.06|3910.36|3919.89|3911.19|3919.91|3911.21|3918.98|3910.28|35
1630758640000|2021-09-04 12:30:40|3919.85|3911.15|3919.72|3911.02|3920.04|3911.34|3919.37|3910.67|37
1630758650000|2021-09-04 12:30:50|3919.78|3911.08|3920.48|3911.78|3920.52|3911.82|3919.17|3910.47|33
1630758660000|2021-09-04 12:31:00|3920.5|3911.8|3919.79|3911.09|3920.59|3911.89|3919.79|3911.09|34
1630758670000|2021-09-04 12:31:10|3919.82|3911.12|3919.43|3910.73|3919.95|3911.25|3919.43|3910.73|34
1630758680000|2021-09-04 12:31:20|3919.35|3910.65|3918.98|3910.28|3919.35|3910.65|3918.36|3909.66|35
1630758690000|2021-09-04 12:31:30|3918.97|3910.27|3918.35|3909.65|3919.09|3910.39|3918.31|3909.61|27
1630758700000|2021-09-04 12:31:40|3918.21|3909.51|3918.37|3909.67|3918.4|3909.7|3917.73|3909.03|29
1630758710000|2021-09-04 12:31:50|3918.33|3909.63|3917.68|3908.98|3918.65|3909.95|3917.65|3908.95|36
1630758720000|2021-09-04 12:32:00|3917.69|3908.99|3917.3|3908.6|3917.8|3909.1|3917.25|3908.55|34
1630758730000|2021-09-04 12:32:10|3917.33|3908.63|3917.97|3909.27|3917.97|3909.27|3917.05|3908.35|27
1630758740000|2021-09-04 12:32:20|3917.95|3909.25|3916.88|3908.18|3918.6|3909.9|3916.88|3908.18|34
1630758750000|2021-09-04 12:32:30|3916.89|3908.19|3917.83|3909.13|3918.09|3909.39|3916.89|3908.19|34
1630758760000|2021-09-04 12:32:40|3917.93|3909.23|3918.22|3909.52|3918.46|3909.76|3917.67|3908.97|32
1630758770000|2021-09-04 12:32:50|3918.27|3909.57|3918.26|3909.56|3918.44|3909.74|3918.19|3909.49|22
1630758780000|2021-09-04 12:33:00|3918.27|3909.57|3918.13|3909.43|3918.29|3909.59|3918.05|3909.35|21
1630758790000|2021-09-04 12:33:10|3918.14|3909.44|3917.3|3908.6|3918.25|3909.55|3917.12|3908.42|31
1630758800000|2021-09-04 12:33:20|3917.25|3908.55|3917.86|3909.16|3918.05|3909.35|3917.15|3908.45|35
1630758810000|2021-09-04 12:33:30|3917.73|3909.03|3918.33|3909.63|3918.39|3909.69|3917.73|3909.03|30
1630758820000|2021-09-04 12:33:40|3918.23|3909.53|3918.17|3909.47|3918.35|3909.65|3917.66|3908.96|32
1630758830000|2021-09-04 12:33:50|3918.18|3909.48|3918.3|3909.6|3918.51|3909.81|3918.11|3909.41|36
1630758840000|2021-09-04 12:34:00|3918.42|3909.72|3924.29|3915.59|3924.34|3915.64|3918.42|3909.72|33
1630758850000|2021-09-04 12:34:10|3924.28|3915.58|3922.07|3913.37|3925.67|3916.97|3922.07|3913.37|40
1630758860000|2021-09-04 12:34:20|3921.61|3912.91|3920.78|3912.08|3922.8|3914.1|3920.78|3912.08|38
1630758870000|2021-09-04 12:34:30|3920.73|3912.03|3919.85|3911.15|3921.11|3912.41|3919.85|3911.15|35
1630758880000|2021-09-04 12:34:40|3919.9|3911.2|3923.26|3914.56|3923.39|3914.69|3919.9|3911.2|38
1630758890000|2021-09-04 12:34:50|3923.22|3914.52|3924.35|3915.65|3924.35|3915.65|3923.22|3914.52|37
1630758900000|2021-09-04 12:35:00|3924.32|3915.62|3924.19|3915.49|3924.6|3915.9|3924.19|3915.49|35
1630758910000|2021-09-04 12:35:10|3924.08|3915.38|3921.77|3913.07|3924.22|3915.52|3921.77|3913.07|36
1630758920000|2021-09-04 12:35:20|3921.71|3913.01|3920.68|3911.98|3921.71|3913.01|3920.66|3911.96|37
1630758930000|2021-09-04 12:35:30|3920.7|3912|3922.53|3913.83|3922.69|3913.99|3920.7|3912|37
1630758940000|2021-09-04 12:35:40|3922.52|3913.82|3922.74|3914.04|3923.03|3914.33|3922.51|3913.81|35
1630758950000|2021-09-04 12:35:50|3922.68|3913.98|3923.7|3915|3923.7|3915|3922.65|3913.95|38
1630758960000|2021-09-04 12:36:00|3923.6|3914.9|3923.54|3914.84|3923.62|3914.92|3923.09|3914.39|32
1630758970000|2021-09-04 12:36:10|3923.56|3914.86|3924.03|3915.33|3924.09|3915.39|3923.52|3914.82|35
1630758980000|2021-09-04 12:36:20|3923.91|3915.21|3924.06|3915.36|3924.1|3915.4|3923.77|3915.07|28
1630758990000|2021-09-04 12:36:30|3924.1|3915.4|3924.31|3915.61|3924.51|3915.81|3923.72|3915.02|35
1630759000000|2021-09-04 12:36:40|3924.35|3915.65|3925.05|3916.35|3925.17|3916.47|3923.87|3915.17|35
1630759010000|2021-09-04 12:36:50|3925.17|3916.47|3924.95|3916.25|3925.53|3916.83|3924.62|3915.92|36
1630759020000|2021-09-04 12:37:00|3924.88|3916.18|3927.08|3918.38|3927.36|3918.66|3923.66|3914.96|39
1630759030000|2021-09-04 12:37:10|3927.02|3918.32|3926.9|3918.2|3927.4|3918.7|3926.8|3918.1|40
1630759040000|2021-09-04 12:37:20|3926.97|3918.27|3925.36|3916.66|3927.18|3918.48|3925.36|3916.66|29
1630759050000|2021-09-04 12:37:30|3925.13|3916.43|3926.39|3917.69|3926.66|3917.96|3924.55|3915.85|40
1630759060000|2021-09-04 12:37:40|3926.18|3917.48|3926.12|3917.42|3926.47|3917.77|3925.92|3917.22|37
1630759070000|2021-09-04 12:37:50|3926.15|3917.45|3926.21|3917.51|3926.4|3917.7|3926.04|3917.34|37
1630759080000|2021-09-04 12:38:00|3926.22|3917.52|3925.18|3916.48|3926.22|3917.52|3925.18|3916.48|34
1630759090000|2021-09-04 12:38:10|3925.27|3916.57|3924.79|3916.09|3925.46|3916.76|3924.62|3915.92|38
1630759100000|2021-09-04 12:38:20|3924.8|3916.1|3927.37|3918.67|3927.37|3918.67|3924.08|3915.38|36
1630759110000|2021-09-04 12:38:30|3927.19|3918.49|3926.56|3917.86|3927.2|3918.5|3925.81|3917.11|38
1630759120000|2021-09-04 12:38:40|3926.51|3917.81|3929.45|3920.75|3929.45|3920.75|3926.37|3917.67|34
1630759130000|2021-09-04 12:38:50|3930.42|3921.72|3930.73|3922.03|3931.18|3922.48|3930.42|3921.72|35
1630759140000|2021-09-04 12:39:00|3930.68|3921.98|3930.33|3921.63|3930.76|3922.06|3929.45|3920.75|33
1630759150000|2021-09-04 12:39:10|3930.34|3921.64|3929.33|3920.63|3930.34|3921.64|3929.28|3920.58|39
1630759160000|2021-09-04 12:39:20|3929.32|3920.62|3929.89|3921.19|3929.91|3921.21|3929.3|3920.6|36
1630759170000|2021-09-04 12:39:30|3929.77|3921.07|3929.87|3921.17|3929.97|3921.27|3929.69|3920.99|35
1630759180000|2021-09-04 12:39:40|3929.83|3921.13|3929.59|3920.89|3929.88|3921.18|3929.52|3920.82|29
1630759190000|2021-09-04 12:39:50|3929.6|3920.9|3928.88|3920.18|3929.84|3921.14|3928.88|3920.18|33
1630759200000|2021-09-04 12:40:00|3928.93|3920.23|3930.31|3921.61|3930.65|3921.95|3928.9|3920.2|35
1630759210000|2021-09-04 12:40:10|3930.3|3921.6|3930.84|3922.14|3931.55|3922.85|3930.12|3921.42|38
1630759220000|2021-09-04 12:40:20|3930.79|3922.09|3931.61|3922.91|3932.54|3923.84|3930.79|3922.09|37
1630759230000|2021-09-04 12:40:30|3931.63|3922.93|3930.24|3921.54|3931.63|3922.93|3930.24|3921.54|37
1630759240000|2021-09-04 12:40:40|3930.13|3921.43|3930.41|3921.71|3930.41|3921.71|3929.17|3920.47|38
1630759250000|2021-09-04 12:40:50|3930.46|3921.76|3929.85|3921.15|3931.13|3922.43|3929.55|3920.85|39
1630759260000|2021-09-04 12:41:00|3929.9|3921.2|3928.59|3919.89|3930.06|3921.36|3928.41|3919.71|37
1630759270000|2021-09-04 12:41:10|3928.58|3919.88|3926.02|3917.32|3928.58|3919.88|3926.02|3917.32|36
1630759280000|2021-09-04 12:41:20|3926.21|3917.51|3926.27|3917.57|3926.34|3917.64|3925.89|3917.19|37
1630759290000|2021-09-04 12:41:30|3926.28|3917.58|3926.64|3917.94|3926.69|3917.99|3925.9|3917.2|34
1630759300000|2021-09-04 12:41:40|3926.63|3917.93|3927.14|3918.44|3927.78|3919.08|3926.26|3917.56|36
1630759310000|2021-09-04 12:41:50|3927.06|3918.36|3928.01|3919.31|3928.17|3919.47|3926.92|3918.22|34
1630759320000|2021-09-04 12:42:00|3928.02|3919.32|3927.67|3918.97|3928.35|3919.65|3927.6|3918.9|37
1630759330000|2021-09-04 12:42:10|3927.7|3919|3927.6|3918.9|3927.79|3919.09|3927.49|3918.79|31
1630759340000|2021-09-04 12:42:20|3927.63|3918.93|3925.16|3916.46|3927.63|3918.93|3925.03|3916.33|39
1630759350000|2021-09-04 12:42:30|3925.15|3916.45|3925.03|3916.33|3925.67|3916.97|3925.03|3916.33|39
1630759360000|2021-09-04 12:42:40|3924.95|3916.25|3924.89|3916.19|3925.19|3916.49|3924.87|3916.17|33
1630759370000|2021-09-04 12:42:50|3924.91|3916.21|3926|3917.3|3926.39|3917.69|3924.79|3916.09|33
1630759380000|2021-09-04 12:43:00|3925.99|3917.29|3926.12|3917.42|3926.39|3917.69|3925.93|3917.23|30
1630759390000|2021-09-04 12:43:10|3926.1|3917.4|3923.98|3915.28|3926.13|3917.43|3923.98|3915.28|31
1630759400000|2021-09-04 12:43:20|3923.97|3915.27|3920.21|3911.51|3924.03|3915.33|3920.21|3911.51|40
1630759410000|2021-09-04 12:43:30|3920.24|3911.54|3920.27|3911.57|3920.79|3912.09|3919.51|3910.81|37
1630759420000|2021-09-04 12:43:40|3920.32|3911.62|3920.74|3912.04|3920.95|3912.25|3920.32|3911.62|38
1630759430000|2021-09-04 12:43:50|3920.75|3912.05|3919.77|3911.07|3920.8|3912.1|3919.77|3911.07|27
1630759440000|2021-09-04 12:44:00|3919.8|3911.1|3920.61|3911.91|3920.61|3911.91|3919.58|3910.88|35
1630759450000|2021-09-04 12:44:10|3920.64|3911.94|3921.65|3912.95|3921.93|3913.23|3920.62|3911.92|30
1630759460000|2021-09-04 12:44:20|3921.66|3912.96|3921.91|3913.21|3921.91|3913.21|3921.54|3912.84|30
1630759470000|2021-09-04 12:44:30|3921.89|3913.19|3922.03|3913.33|3922.24|3913.54|3921.69|3912.99|35
1630759480000|2021-09-04 12:44:40|3921.99|3913.29|3921.75|3913.05|3922.25|3913.55|3921.47|3912.77|32
1630759490000|2021-09-04 12:44:50|3921.82|3913.12|3922.87|3914.17|3923.05|3914.35|3921.63|3912.93|29
1630759500000|2021-09-04 12:45:00|3922.94|3914.24|3924.78|3916.08|3924.87|3916.17|3922.94|3914.24|35
1630759510000|2021-09-04 12:45:10|3924.79|3916.09|3924.75|3916.05|3925.07|3916.37|3924.5|3915.8|34
1630759520000|2021-09-04 12:45:20|3924.9|3916.2|3924.88|3916.18|3924.91|3916.21|3924.65|3915.95|21
1630759530000|2021-09-04 12:45:30|3924.84|3916.14|3925.36|3916.66|3925.36|3916.66|3924.53|3915.83|21
1630759540000|2021-09-04 12:45:40|3925.43|3916.73|3925.64|3916.94|3925.77|3917.07|3925.09|3916.39|34
1630759550000|2021-09-04 12:45:50|3925.61|3916.91|3924.13|3915.43|3925.61|3916.91|3924.12|3915.42|38
1630759560000|2021-09-04 12:46:00|3923.88|3915.18|3922.77|3914.07|3924.26|3915.56|3922.72|3914.02|35
1630759570000|2021-09-04 12:46:10|3922.72|3914.02|3921.04|3912.34|3922.73|3914.03|3921.04|3912.34|35
1630759580000|2021-09-04 12:46:20|3921.17|3912.47|3920.35|3911.65|3921.26|3912.56|3919.78|3911.08|38
1630759590000|2021-09-04 12:46:30|3920.36|3911.66|3920.55|3911.85|3921.59|3912.89|3920.36|3911.66|38
1630759600000|2021-09-04 12:46:40|3920.57|3911.87|3920.06|3911.36|3920.69|3911.99|3920|3911.3|37
1630759610000|2021-09-04 12:46:50|3919.99|3911.29|3919.43|3910.73|3920.09|3911.39|3919.13|3910.43|38
1630759620000|2021-09-04 12:47:00|3919.37|3910.67|3920.25|3911.55|3920.25|3911.55|3919.35|3910.65|28
1630759630000|2021-09-04 12:47:10|3920.23|3911.53|3920.25|3911.55|3920.44|3911.74|3920.19|3911.49|35
1630759640000|2021-09-04 12:47:20|3920.27|3911.57|3920.31|3911.61|3920.33|3911.63|3920.22|3911.52|25
1630759650000|2021-09-04 12:47:30|3920.32|3911.62|3920.27|3911.57|3920.41|3911.71|3920.24|3911.54|17
1630759660000|2021-09-04 12:47:40|3920.26|3911.56|3919.23|3910.53|3920.33|3911.63|3919.09|3910.39|37
1630759670000|2021-09-04 12:47:50|3919.21|3910.51|3918.88|3910.18|3919.23|3910.53|3918.16|3909.46|34
1630759680000|2021-09-04 12:48:00|3918.83|3910.13|3917.58|3908.88|3918.83|3910.13|3917.47|3908.77|37
1630759690000|2021-09-04 12:48:10|3917.63|3908.93|3917.53|3908.83|3917.89|3909.19|3917.46|3908.76|31
1630759700000|2021-09-04 12:48:20|3917.51|3908.81|3917.71|3909.01|3918.02|3909.32|3916.92|3908.22|28
1630759710000|2021-09-04 12:48:30|3917.62|3908.92|3917.3|3908.6|3917.9|3909.2|3917.21|3908.51|27
1630759720000|2021-09-04 12:48:40|3917.22|3908.52|3918.05|3909.35|3918.05|3909.35|3916.9|3908.2|34
1630759730000|2021-09-04 12:48:50|3918.07|3909.37|3917.53|3908.83|3918.34|3909.64|3917.41|3908.71|30
1630759740000|2021-09-04 12:49:00|3917.49|3908.79|3917.08|3908.38|3918.05|3909.35|3916.91|3908.21|34
1630759750000|2021-09-04 12:49:10|3917.17|3908.47|3917.88|3909.18|3918.37|3909.67|3917.07|3908.37|32
1630759760000|2021-09-04 12:49:20|3917.82|3909.12|3917.78|3909.08|3917.91|3909.21|3917.65|3908.95|28
1630759770000|2021-09-04 12:49:30|3917.87|3909.17|3919.22|3910.52|3919.66|3910.96|3917.76|3909.06|33
1630759780000|2021-09-04 12:49:40|3919.26|3910.56|3918.42|3909.72|3919.36|3910.66|3918.42|3909.72|24
1630759790000|2021-09-04 12:49:50|3918.37|3909.67|3918.45|3909.75|3918.51|3909.81|3918.23|3909.53|27
1630759800000|2021-09-04 12:50:00|3918.49|3909.79|3919.83|3911.13|3919.83|3911.13|3918.42|3909.72|33
1630759810000|2021-09-04 12:50:10|3919.89|3911.19|3921.61|3912.91|3921.75|3913.05|3919.64|3910.94|34
1630759820000|2021-09-04 12:50:20|3921.54|3912.84|3921.47|3912.77|3921.72|3913.02|3921.17|3912.47|31
1630759830000|2021-09-04 12:50:30|3921.48|3912.78|3921.57|3912.87|3921.67|3912.97|3921.38|3912.68|33
1630759840000|2021-09-04 12:50:40|3921.54|3912.84|3921.86|3913.16|3921.94|3913.24|3921.47|3912.77|32
1630759850000|2021-09-04 12:50:50|3921.89|3913.19|3921.81|3913.11|3921.99|3913.29|3921.62|3912.92|27
1630759860000|2021-09-04 12:51:00|3921.9|3913.2|3921.72|3913.02|3921.9|3913.2|3921.5|3912.8|19
1630759870000|2021-09-04 12:51:10|3921.68|3912.98|3924.73|3916.03|3924.9|3916.2|3921.68|3912.98|33
1630759880000|2021-09-04 12:51:20|3924.72|3916.02|3922.71|3914.01|3924.78|3916.08|3922.66|3913.96|32
1630759890000|2021-09-04 12:51:30|3922.74|3914.04|3922.03|3913.33|3922.74|3914.04|3921.99|3913.29|32
1630759900000|2021-09-04 12:51:40|3921.95|3913.25|3923.4|3914.7|3924.25|3915.55|3921.95|3913.25|38
1630759910000|2021-09-04 12:51:50|3923.29|3914.59|3923.53|3914.83|3923.53|3914.83|3922.9|3914.2|29
1630759920000|2021-09-04 12:52:00|3923.65|3914.95|3922.44|3913.74|3923.65|3914.95|3922.44|3913.74|37
1630759930000|2021-09-04 12:52:10|3922.36|3913.66|3922.71|3914.01|3922.86|3914.16|3922.2|3913.5|38
1630759940000|2021-09-04 12:52:20|3922.74|3914.04|3921.38|3912.68|3922.82|3914.12|3921.14|3912.44|36
1630759950000|2021-09-04 12:52:30|3921.31|3912.61|3922.43|3913.73|3922.71|3914.01|3920.97|3912.27|35
1630759960000|2021-09-04 12:52:40|3922.46|3913.76|3922.95|3914.25|3923.11|3914.41|3922.16|3913.46|36
1630759970000|2021-09-04 12:52:50|3922.98|3914.28|3922.93|3914.23|3923.06|3914.36|3922.84|3914.14|32
1630759980000|2021-09-04 12:53:00|3922.9|3914.2|3923.11|3914.41|3923.24|3914.54|3922.85|3914.15|27
1630759990000|2021-09-04 12:53:10|3923.12|3914.42|3922.73|3914.03|3923.12|3914.42|3921.72|3913.02|37
1630760000000|2021-09-04 12:53:20|3922.44|3913.74|3923.14|3914.44|3923.45|3914.75|3922.44|3913.74|34
1630760010000|2021-09-04 12:53:30|3923.13|3914.43|3923.34|3914.64|3923.44|3914.74|3923.12|3914.42|28
1630760020000|2021-09-04 12:53:40|3923.33|3914.63|3923.27|3914.57|3923.41|3914.71|3923.22|3914.52|27
1630760030000|2021-09-04 12:53:50|3923.28|3914.58|3924.63|3915.93|3925.21|3916.51|3923.28|3914.58|32
1630760040000|2021-09-04 12:54:00|3924.59|3915.89|3924.57|3915.87|3924.59|3915.89|3924.05|3915.35|34
1630760050000|2021-09-04 12:54:10|3924.84|3916.14|3925.71|3917.01|3925.71|3917.01|3924.59|3915.89|36
1630760060000|2021-09-04 12:54:20|3925.94|3917.24|3926.11|3917.41|3926.47|3917.77|3925.66|3916.96|37
1630760070000|2021-09-04 12:54:30|3926.08|3917.38|3925.62|3916.92|3926.43|3917.73|3925.62|3916.92|35
1630760080000|2021-09-04 12:54:40|3925.54|3916.84|3925.56|3916.86|3925.97|3917.27|3925.54|3916.84|35
1630760090000|2021-09-04 12:54:50|3925.63|3916.93|3925.44|3916.74|3925.65|3916.95|3925.18|3916.48|37
1630760100000|2021-09-04 12:55:00|3925.27|3916.57|3926.37|3917.67|3926.57|3917.87|3924.94|3916.24|35
1630760110000|2021-09-04 12:55:10|3926.25|3917.55|3926.99|3918.29|3927.08|3918.38|3926.25|3917.55|30
1630760120000|2021-09-04 12:55:20|3926.94|3918.24|3927.86|3919.16|3928.16|3919.46|3926.94|3918.24|33
1630760130000|2021-09-04 12:55:30|3927.93|3919.23|3927.48|3918.78|3927.97|3919.27|3927.21|3918.51|35
1630760140000|2021-09-04 12:55:40|3927.45|3918.75|3926.55|3917.85|3927.57|3918.87|3926.4|3917.7|30
1630760150000|2021-09-04 12:55:50|3926.5|3917.8|3925.65|3916.95|3926.59|3917.89|3925.54|3916.84|29
1630760160000|2021-09-04 12:56:00|3925.66|3916.96|3926.7|3918|3926.73|3918.03|3925.57|3916.87|37
1630760170000|2021-09-04 12:56:10|3926.73|3918.03|3926.57|3917.87|3926.99|3918.29|3926.57|3917.87|32
1630760180000|2021-09-04 12:56:20|3926.68|3917.98|3925.89|3917.19|3926.68|3917.98|3925.6|3916.9|38
1630760190000|2021-09-04 12:56:30|3925.61|3916.91|3924.48|3915.78|3925.9|3917.2|3924.48|3915.78|27
1630760200000|2021-09-04 12:56:40|3924.49|3915.79|3924.48|3915.78|3924.62|3915.92|3924.45|3915.75|28
1630760210000|2021-09-04 12:56:50|3924.55|3915.85|3923.66|3914.96|3924.59|3915.89|3923.66|3914.96|37
1630760220000|2021-09-04 12:57:00|3923.75|3915.05|3924.44|3915.74|3924.71|3916.01|3923.67|3914.97|31
1630760230000|2021-09-04 12:57:10|3924.41|3915.71|3923.35|3914.65|3924.49|3915.79|3922.97|3914.27|39
1630760240000|2021-09-04 12:57:20|3923.34|3914.64|3922.94|3914.24|3923.67|3914.97|3922.89|3914.19|33
1630760250000|2021-09-04 12:57:30|3922.95|3914.25|3922.91|3914.21|3923.31|3914.61|3922.12|3913.42|37
1630760260000|2021-09-04 12:57:40|3922.95|3914.25|3923.06|3914.36|3923.61|3914.91|3922.95|3914.25|30
1630760270000|2021-09-04 12:57:50|3922.94|3914.24|3922.67|3913.97|3923.03|3914.33|3922.24|3913.54|30
1630760280000|2021-09-04 12:58:00|3922.7|3914|3922.31|3913.61|3922.7|3914|3922.1|3913.4|39
1630760290000|2021-09-04 12:58:10|3922.22|3913.52|3922.18|3913.48|3922.3|3913.6|3922.04|3913.34|33
1630760300000|2021-09-04 12:58:20|3922.2|3913.5|3920.78|3912.08|3922.23|3913.53|3920.47|3911.77|30
1630760310000|2021-09-04 12:58:30|3920.74|3912.04|3921.29|3912.59|3921.95|3913.25|3920.74|3912.04|36
1630760320000|2021-09-04 12:58:40|3921.28|3912.58|3922.13|3913.43|3922.13|3913.43|3920.61|3911.91|27
1630760330000|2021-09-04 12:58:50|3922.11|3913.41|3922.68|3913.98|3922.78|3914.08|3921.31|3912.61|37
1630760340000|2021-09-04 12:59:00|3922.67|3913.97|3922.57|3913.87|3922.72|3914.02|3922.42|3913.72|33
1630760350000|2021-09-04 12:59:10|3922.56|3913.86|3922.52|3913.82|3922.62|3913.92|3922.45|3913.75|26
1630760360000|2021-09-04 12:59:20|3922.51|3913.81|3922.5|3913.8|3922.61|3913.91|3922.45|3913.75|29
1630760370000|2021-09-04 12:59:30|3922.49|3913.79|3921.58|3912.88|3922.5|3913.8|3920.78|3912.08|36
1630760380000|2021-09-04 12:59:40|3921.5|3912.8|3920.87|3912.17|3921.67|3912.97|3920.68|3911.98|34
1630760390000|2021-09-04 12:59:50|3920.89|3912.19|3920.78|3912.08|3920.9|3912.2|3920.76|3912.06|29
1630760400000|2021-09-04 13:00:00|3920.79|3912.09|3922.09|3913.39|3922.22|3913.52|3920.76|3912.06|33
1630760410000|2021-09-04 13:00:10|3922.17|3913.47|3921.98|3913.28|3922.42|3913.72|3921.77|3913.07|38
1630760420000|2021-09-04 13:00:20|3922.22|3913.52|3923.82|3915.12|3923.92|3915.22|3922.2|3913.5|32
1630760430000|2021-09-04 13:00:30|3923.84|3915.14|3923.9|3915.2|3923.98|3915.28|3923.74|3915.04|34
1630760440000|2021-09-04 13:00:40|3923.87|3915.17|3922.84|3914.14|3924|3915.3|3922.84|3914.14|32
1630760450000|2021-09-04 13:00:50|3922.8|3914.1|3922.18|3913.48|3922.85|3914.15|3921.89|3913.19|34
1630760460000|2021-09-04 13:01:00|3922.14|3913.44|3921.28|3912.58|3922.5|3913.8|3921.22|3912.52|36
1630760470000|2021-09-04 13:01:10|3921.34|3912.64|3920.97|3912.27|3921.36|3912.66|3920.94|3912.24|26
1630760480000|2021-09-04 13:01:20|3920.94|3912.24|3921.22|3912.52|3921.27|3912.57|3920.93|3912.23|36
1630760490000|2021-09-04 13:01:30|3921.09|3912.39|3920.62|3911.92|3921.09|3912.39|3920.16|3911.46|38
1630760500000|2021-09-04 13:01:40|3921.25|3912.55|3920.9|3912.2|3921.37|3912.67|3919.97|3911.27|38
1630760510000|2021-09-04 13:01:50|3920.93|3912.23|3921.73|3913.03|3922.02|3913.32|3920.93|3912.23|32
1630760520000|2021-09-04 13:02:00|3921.68|3912.98|3922.32|3913.62|3922.37|3913.67|3921.68|3912.98|34
1630760530000|2021-09-04 13:02:10|3922.31|3913.61|3922.73|3914.03|3922.79|3914.09|3922.22|3913.52|25
1630760540000|2021-09-04 13:02:20|3922.83|3914.13|3922.83|3914.13|3922.84|3914.14|3922.39|3913.69|35
1630760550000|2021-09-04 13:02:30|3922.84|3914.14|3922.63|3913.93|3922.86|3914.16|3922.49|3913.79|31
1630760560000|2021-09-04 13:02:40|3922.64|3913.94|3922.83|3914.13|3922.96|3914.26|3922.58|3913.88|33
1630760570000|2021-09-04 13:02:50|3922.92|3914.22|3923.5|3914.8|3923.5|3914.8|3922.76|3914.06|36
1630760580000|2021-09-04 13:03:00|3923.51|3914.81|3923.48|3914.78|3923.58|3914.88|3923.35|3914.65|24
1630760590000|2021-09-04 13:03:10|3923.69|3914.99|3924.33|3915.63|3924.53|3915.83|3923.69|3914.99|21
1630760600000|2021-09-04 13:03:20|3924.42|3915.72|3925.3|3916.6|3925.3|3916.6|3924.41|3915.71|25
1630760610000|2021-09-04 13:03:30|3925.29|3916.59|3926.05|3917.35|3926.05|3917.35|3925.28|3916.58|22
1630760620000|2021-09-04 13:03:40|3926.04|3917.34|3925.94|3917.24|3926.13|3917.43|3925.82|3917.12|32
1630760630000|2021-09-04 13:03:50|3926.01|3917.31|3925.85|3917.15|3926.16|3917.46|3925.82|3917.12|33
1630760640000|2021-09-04 13:04:00|3925.78|3917.08|3924.8|3916.1|3925.84|3917.14|3924.76|3916.06|20
1630760650000|2021-09-04 13:04:10|3924.81|3916.11|3923.46|3914.76|3924.81|3916.11|3923.46|3914.76|32
1630760660000|2021-09-04 13:04:20|3923.49|3914.79|3924.56|3915.86|3924.71|3916.01|3923.45|3914.75|37
1630760670000|2021-09-04 13:04:30|3924.57|3915.87|3923.57|3914.87|3924.58|3915.88|3923.33|3914.63|33
1630760680000|2021-09-04 13:04:40|3923.5|3914.8|3923|3914.3|3923.57|3914.87|3923|3914.3|33
1630760690000|2021-09-04 13:04:50|3922.81|3914.11|3920.81|3912.11|3922.81|3914.11|3920.74|3912.04|30
1630760700000|2021-09-04 13:05:00|3920.77|3912.07|3920.89|3912.19|3921.68|3912.98|3920.77|3912.07|35
1630760710000|2021-09-04 13:05:10|3920.93|3912.23|3920.95|3912.25|3921.65|3912.95|3920.76|3912.06|37
1630760720000|2021-09-04 13:05:20|3920.91|3912.21|3920.97|3912.27|3920.97|3912.27|3920.56|3911.86|37
1630760730000|2021-09-04 13:05:30|3920.96|3912.26|3919.42|3910.72|3920.96|3912.26|3919.2|3910.5|39
1630760740000|2021-09-04 13:05:40|3919.39|3910.69|3919.36|3910.66|3919.48|3910.78|3919.04|3910.34|33
1630760750000|2021-09-04 13:05:50|3919.46|3910.76|3919.22|3910.52|3920.34|3911.64|3919.13|3910.43|40
1630760760000|2021-09-04 13:06:00|3919.21|3910.51|3919.67|3910.97|3919.75|3911.05|3918.54|3909.84|34
1630760770000|2021-09-04 13:06:10|3919.68|3910.98|3918.49|3909.79|3919.68|3910.98|3918.48|3909.78|36
1630760780000|2021-09-04 13:06:20|3918.52|3909.82|3918.7|3910|3919.2|3910.5|3918.52|3909.82|37
1630760790000|2021-09-04 13:06:30|3918.47|3909.77|3917.64|3908.94|3918.47|3909.77|3917.61|3908.91|31
1630760800000|2021-09-04 13:06:40|3917.56|3908.86|3918.43|3909.73|3918.43|3909.73|3917.31|3908.61|34
1630760810000|2021-09-04 13:06:50|3918.28|3909.58|3918.93|3910.23|3918.99|3910.29|3918.02|3909.32|35
1630760820000|2021-09-04 13:07:00|3918.92|3910.22|3918.82|3910.12|3918.98|3910.28|3918.35|3909.65|36
1630760830000|2021-09-04 13:07:10|3918.75|3910.05|3919.13|3910.43|3919.23|3910.53|3918.72|3910.02|32
1630760840000|2021-09-04 13:07:20|3919.27|3910.57|3918.66|3909.96|3920.17|3911.47|3918.61|3909.91|37
1630760850000|2021-09-04 13:07:30|3918.58|3909.88|3918.59|3909.89|3918.77|3910.07|3918.56|3909.86|34
1630760860000|2021-09-04 13:07:40|3918.58|3909.88|3918.28|3909.58|3918.6|3909.9|3918.26|3909.56|24
1630760870000|2021-09-04 13:07:50|3918.36|3909.66|3917.8|3909.1|3918.36|3909.66|3917.66|3908.96|33
1630760880000|2021-09-04 13:08:00|3917.78|3909.08|3917.14|3908.44|3918.03|3909.33|3917.08|3908.38|36
1630760890000|2021-09-04 13:08:10|3917.08|3908.38|3916.77|3908.07|3917.1|3908.4|3916.59|3907.89|34
1630760900000|2021-09-04 13:08:20|3916.76|3908.06|3917.45|3908.75|3917.7|3909|3916.72|3908.02|35
1630760910000|2021-09-04 13:08:30|3917.29|3908.59|3916.11|3907.41|3917.36|3908.66|3916.08|3907.38|30
1630760920000|2021-09-04 13:08:40|3916.16|3907.46|3916.9|3908.2|3917.03|3908.33|3916.03|3907.33|36
1630760930000|2021-09-04 13:08:50|3916.89|3908.19|3916.89|3908.19|3917.04|3908.34|3916.55|3907.85|28
1630760940000|2021-09-04 13:09:00|3917.01|3908.31|3916.3|3907.6|3918.32|3909.62|3916.3|3907.6|39
1630760950000|2021-09-04 13:09:10|3916.35|3907.65|3915.72|3907.02|3916.35|3907.65|3915.54|3906.84|34
1630760960000|2021-09-04 13:09:20|3915.75|3907.05|3915.81|3907.11|3915.88|3907.18|3915.61|3906.91|32
1630760970000|2021-09-04 13:09:30|3915.77|3907.07|3915.83|3907.13|3915.88|3907.18|3915.77|3907.07|22
1630760980000|2021-09-04 13:09:40|3915.82|3907.12|3915.72|3907.02|3915.82|3907.12|3915.17|3906.47|35
1630760990000|2021-09-04 13:09:50|3915.7|3907|3915.08|3906.38|3915.72|3907.02|3915.04|3906.34|31
1630761000000|2021-09-04 13:10:00|3915.1|3906.4|3916.66|3907.96|3916.69|3907.99|3915.09|3906.39|36
1630761010000|2021-09-04 13:10:10|3916.67|3907.97|3915.69|3906.99|3916.93|3908.23|3915.67|3906.97|39
1630761020000|2021-09-04 13:10:20|3915.5|3906.8|3915.7|3907|3915.7|3907|3915.29|3906.59|34
1630761030000|2021-09-04 13:10:30|3915.85|3907.15|3916.01|3907.31|3916.11|3907.41|3915.85|3907.15|33
1630761040000|2021-09-04 13:10:40|3916.02|3907.32|3915.85|3907.15|3916.22|3907.52|3915.77|3907.07|32
1630761050000|2021-09-04 13:10:50|3915.86|3907.16|3916.4|3907.7|3916.46|3907.76|3915.75|3907.05|39
1630761060000|2021-09-04 13:11:00|3916.29|3907.59|3916.85|3908.15|3917.11|3908.41|3916.27|3907.57|35
1630761070000|2021-09-04 13:11:10|3916.89|3908.19|3916.26|3907.56|3916.89|3908.19|3916.26|3907.56|32
1630761080000|2021-09-04 13:11:20|3916.28|3907.58|3916.88|3908.18|3916.91|3908.21|3916.28|3907.58|31
1630761090000|2021-09-04 13:11:30|3916.77|3908.07|3916.74|3908.04|3916.9|3908.2|3916.7|3908|27
1630761100000|2021-09-04 13:11:40|3916.75|3908.05|3916.53|3907.83|3916.84|3908.14|3916.53|3907.83|30
1630761110000|2021-09-04 13:11:50|3916.06|3907.36|3915.95|3907.25|3916.17|3907.47|3915.85|3907.15|36
1630761120000|2021-09-04 13:12:00|3915.97|3907.27|3915.69|3906.99|3916.25|3907.55|3915.69|3906.99|35
1630761130000|2021-09-04 13:12:10|3914.94|3906.24|3914.81|3906.11|3914.94|3906.24|3914.8|3906.1|22
1630761140000|2021-09-04 13:12:20|3914.86|3906.16|3914.84|3906.14|3915.09|3906.39|3913.84|3905.14|31
1630761150000|2021-09-04 13:12:30|3914.83|3906.13|3914.2|3905.5|3914.96|3906.26|3914.07|3905.37|32
1630761160000|2021-09-04 13:12:40|3914.24|3905.54|3914.16|3905.46|3914.9|3906.2|3914.13|3905.43|37
1630761170000|2021-09-04 13:12:50|3914.09|3905.39|3913.91|3905.21|3914.17|3905.47|3913.69|3904.99|32
1630761180000|2021-09-04 13:13:00|3913.81|3905.11|3913.64|3904.94|3914.41|3905.71|3913.28|3904.58|34
1630761190000|2021-09-04 13:13:10|3913.62|3904.92|3914.38|3905.68|3914.47|3905.77|3913.49|3904.79|32
1630761200000|2021-09-04 13:13:20|3914.45|3905.75|3914.48|3905.78|3914.67|3905.97|3914.38|3905.68|28
1630761210000|2021-09-04 13:13:30|3914.46|3905.76|3914.27|3905.57|3914.69|3905.99|3914.27|3905.57|33
1630761220000|2021-09-04 13:13:40|3914.59|3905.89|3914.51|3905.81|3914.6|3905.9|3914.29|3905.59|27
1630761230000|2021-09-04 13:13:50|3914.47|3905.77|3913.56|3904.86|3914.64|3905.94|3913.54|3904.84|28
1630761240000|2021-09-04 13:14:00|3913.54|3904.84|3914.14|3905.44|3914.55|3905.85|3913.54|3904.84|28
1630761250000|2021-09-04 13:14:10|3914.13|3905.43|3913.58|3904.88|3914.14|3905.44|3913.58|3904.88|17
1630761260000|2021-09-04 13:14:20|3913.56|3904.86|3912.47|3903.77|3913.59|3904.89|3912.25|3903.55|26
1630761270000|2021-09-04 13:14:30|3913.25|3904.55|3914.04|3905.34|3914.16|3905.46|3913.16|3904.46|34
1630761280000|2021-09-04 13:14:40|3914.15|3905.45|3913.12|3904.42|3914.31|3905.61|3913.07|3904.37|30
1630761290000|2021-09-04 13:14:50|3913.14|3904.44|3913.49|3904.79|3913.69|3904.99|3912.71|3904.01|33
1630761300000|2021-09-04 13:15:00|3913.48|3904.78|3914.23|3905.53|3914.23|3905.53|3912.53|3903.83|36
1630761310000|2021-09-04 13:15:10|3914.22|3905.52|3914.61|3905.91|3914.61|3905.91|3914.08|3905.38|27
1630761320000|2021-09-04 13:15:20|3914.62|3905.92|3916.94|3908.24|3916.94|3908.24|3914.59|3905.89|29
1630761330000|2021-09-04 13:15:30|3916.8|3908.1|3915.11|3906.41|3917.13|3908.43|3915.04|3906.34|38
1630761340000|2021-09-04 13:15:40|3915.14|3906.44|3914.41|3905.71|3915.14|3906.44|3914.11|3905.41|35
1630761350000|2021-09-04 13:15:50|3914.39|3905.69|3914.19|3905.49|3914.63|3905.93|3913.8|3905.1|35
1630761360000|2021-09-04 13:16:00|3914.15|3905.45|3914.7|3906|3915.34|3906.64|3914.11|3905.41|28
1630761370000|2021-09-04 13:16:10|3914.69|3905.99|3914.85|3906.15|3914.86|3906.16|3914.68|3905.98|31
1630761380000|2021-09-04 13:16:20|3914.82|3906.12|3915.33|3906.63|3915.39|3906.69|3914.77|3906.07|32
1630761390000|2021-09-04 13:16:30|3915.01|3906.31|3914.84|3906.14|3915.03|3906.33|3914.77|3906.07|30
1630761400000|2021-09-04 13:16:40|3914.8|3906.1|3914.73|3906.03|3914.87|3906.17|3914.72|3906.02|24
1630761410000|2021-09-04 13:16:50|3914.75|3906.05|3915.18|3906.48|3915.18|3906.48|3914.75|3906.05|28
1630761420000|2021-09-04 13:17:00|3915.14|3906.44|3915.98|3907.28|3915.98|3907.28|3915.11|3906.41|29
1630761430000|2021-09-04 13:17:10|3916.02|3907.32|3916.73|3908.03|3916.73|3908.03|3915.79|3907.09|37
1630761440000|2021-09-04 13:17:20|3916.72|3908.02|3915.92|3907.22|3916.87|3908.17|3915.91|3907.21|30
1630761450000|2021-09-04 13:17:30|3915.91|3907.21|3916.43|3907.73|3916.54|3907.84|3915.9|3907.2|24
1630761460000|2021-09-04 13:17:40|3916.44|3907.74|3916.38|3907.68|3916.59|3907.89|3916.34|3907.64|16
1630761470000|2021-09-04 13:17:50|3916.37|3907.67|3915.54|3906.84|3916.5|3907.8|3915.49|3906.79|25
1630761480000|2021-09-04 13:18:00|3915.53|3906.83|3915.49|3906.79|3915.57|3906.87|3915.35|3906.65|31
1630761490000|2021-09-04 13:18:10|3915.41|3906.71|3915.73|3907.03|3915.76|3907.06|3915.36|3906.66|26
1630761500000|2021-09-04 13:18:20|3915.67|3906.97|3914.99|3906.29|3915.73|3907.03|3914.99|3906.29|31
1630761510000|2021-09-04 13:18:30|3915.03|3906.33|3913.76|3905.06|3915.08|3906.38|3913.75|3905.05|30
1630761520000|2021-09-04 13:18:40|3914.41|3905.71|3914.17|3905.47|3914.86|3906.16|3914.12|3905.42|34
1630761530000|2021-09-04 13:18:50|3914.16|3905.46|3913.79|3905.09|3914.43|3905.73|3913.77|3905.07|36
1630761540000|2021-09-04 13:19:00|3913.88|3905.18|3915.01|3906.31|3915.01|3906.31|3913.87|3905.17|31
1630761550000|2021-09-04 13:19:10|3914.95|3906.25|3914.64|3905.94|3915|3906.3|3914.53|3905.83|28
1630761560000|2021-09-04 13:19:20|3914|3905.3|3913.62|3904.92|3914.24|3905.54|3913.44|3904.74|35
1630761570000|2021-09-04 13:19:30|3913.65|3904.95|3912.66|3903.96|3913.65|3904.95|3912.66|3903.96|32
1630761580000|2021-09-04 13:19:40|3912.31|3903.61|3912.52|3903.82|3912.69|3903.99|3912.19|3903.49|33
1630761590000|2021-09-04 13:19:50|3912.57|3903.87|3912.2|3903.5|3912.57|3903.87|3912.01|3903.31|31
1630761600000|2021-09-04 13:20:00|3912.16|3903.46|3912.32|3903.62|3912.37|3903.67|3912.1|3903.4|23
1630761610000|2021-09-04 13:20:10|3912.33|3903.63|3912.64|3903.94|3912.68|3903.98|3912.26|3903.56|31
1630761620000|2021-09-04 13:20:20|3912.62|3903.92|3912.69|3903.99|3912.7|3904|3912.62|3903.92|29
1630761630000|2021-09-04 13:20:30|3912.7|3904|3912.6|3903.9|3912.72|3904.02|3912.55|3903.85|28
1630761640000|2021-09-04 13:20:40|3912.44|3903.74|3913.81|3905.11|3913.81|3905.11|3912.37|3903.67|30
1630761650000|2021-09-04 13:20:50|3913.92|3905.22|3914.03|3905.33|3914.37|3905.67|3913.85|3905.15|36
1630761660000|2021-09-04 13:21:00|3914.08|3905.38|3914.5|3905.8|3914.58|3905.88|3914.05|3905.35|31
1630761670000|2021-09-04 13:21:10|3914.52|3905.82|3914.97|3906.27|3915.05|3906.35|3914.51|3905.81|34
1630761680000|2021-09-04 13:21:20|3914.94|3906.24|3914.79|3906.09|3915.11|3906.41|3914.04|3905.34|29
1630761690000|2021-09-04 13:21:30|3914.8|3906.1|3914.48|3905.78|3914.85|3906.15|3914.48|3905.78|29
1630761700000|2021-09-04 13:21:40|3914.29|3905.59|3913.6|3904.9|3914.29|3905.59|3913.6|3904.9|30
1630761710000|2021-09-04 13:21:50|3913.49|3904.79|3913.76|3905.06|3913.8|3905.1|3912.97|3904.27|27
1630761720000|2021-09-04 13:22:00|3913.78|3905.08|3912.28|3903.58|3913.78|3905.08|3912.28|3903.58|29
1630761730000|2021-09-04 13:22:10|3912.25|3903.55|3911.52|3902.82|3912.25|3903.55|3909.88|3901.18|37
1630761740000|2021-09-04 13:22:20|3911.49|3902.79|3910.53|3901.83|3911.52|3902.82|3910.36|3901.66|26
1630761750000|2021-09-04 13:22:30|3910.48|3901.78|3910.22|3901.52|3910.59|3901.89|3910.18|3901.48|26
1630761760000|2021-09-04 13:22:40|3910.08|3901.38|3909.43|3900.73|3910.08|3901.38|3909.4|3900.7|40
1630761770000|2021-09-04 13:22:50|3909.4|3900.7|3906.44|3897.74|3909.41|3900.71|3906.44|3897.74|37
1630761780000|2021-09-04 13:23:00|3906.06|3897.36|3906.77|3898.07|3907.67|3898.97|3905.91|3897.21|38
1630761790000|2021-09-04 13:23:10|3906.58|3897.88|3905.37|3896.67|3907.42|3898.72|3904.82|3896.12|39
1630761800000|2021-09-04 13:23:20|3905.82|3897.12|3906.48|3897.78|3906.59|3897.89|3905.76|3897.06|39
1630761810000|2021-09-04 13:23:30|3906.62|3897.92|3905.37|3896.67|3906.63|3897.93|3905.2|3896.5|38
1630761820000|2021-09-04 13:23:40|3905.3|3896.6|3907.28|3898.58|3907.49|3898.79|3905.26|3896.56|36
1630761830000|2021-09-04 13:23:50|3907.27|3898.57|3905.47|3896.77|3907.27|3898.57|3905.47|3896.77|37
1630761840000|2021-09-04 13:24:00|3905.48|3896.78|3906.02|3897.32|3906.41|3897.71|3905.48|3896.78|34
1630761850000|2021-09-04 13:24:10|3905.86|3897.16|3906.11|3897.41|3906.23|3897.53|3905.86|3897.16|35
1630761860000|2021-09-04 13:24:20|3906.13|3897.43|3906.31|3897.61|3906.44|3897.74|3905.93|3897.23|30
1630761870000|2021-09-04 13:24:30|3906.23|3897.53|3906.73|3898.03|3906.73|3898.03|3905.95|3897.25|35
1630761880000|2021-09-04 13:24:40|3906.74|3898.04|3906.86|3898.16|3907.34|3898.64|3906.4|3897.7|34
1630761890000|2021-09-04 13:24:50|3906.87|3898.17|3906.8|3898.1|3906.97|3898.27|3906.73|3898.03|32
1630761900000|2021-09-04 13:25:00|3906.81|3898.11|3907.24|3898.54|3907.28|3898.58|3906.69|3897.99|27
1630761910000|2021-09-04 13:25:10|3907.25|3898.55|3907.55|3898.85|3907.58|3898.88|3907.17|3898.47|32
1630761920000|2021-09-04 13:25:20|3907.48|3898.78|3908.02|3899.32|3908.02|3899.32|3907.33|3898.63|34
1630761930000|2021-09-04 13:25:30|3908.09|3899.39|3908.5|3899.8|3908.5|3899.8|3907.98|3899.28|34
1630761940000|2021-09-04 13:25:40|3908.69|3899.99|3908.56|3899.86|3908.73|3900.03|3908.17|3899.47|35
1630761950000|2021-09-04 13:25:50|3908.55|3899.85|3909.28|3900.58|3909.28|3900.58|3908.55|3899.85|28
1630761960000|2021-09-04 13:26:00|3909.22|3900.52|3910.5|3901.8|3910.92|3902.22|3909.04|3900.34|34
1630761970000|2021-09-04 13:26:10|3910.48|3901.78|3911.6|3902.9|3911.8|3903.1|3910.37|3901.67|34
1630761980000|2021-09-04 13:26:20|3911.63|3902.93|3911.76|3903.06|3911.86|3903.16|3911.61|3902.91|25
1630761990000|2021-09-04 13:26:30|3911.73|3903.03|3912.3|3903.6|3912.49|3903.79|3911.67|3902.97|29
1630762000000|2021-09-04 13:26:40|3912.32|3903.62|3912.83|3904.13|3913.12|3904.42|3910.99|3902.29|40
1630762010000|2021-09-04 13:26:50|3912.92|3904.22|3914.22|3905.52|3914.41|3905.71|3912.86|3904.16|26
1630762020000|2021-09-04 13:27:00|3914.16|3905.46|3915.44|3906.74|3915.44|3906.74|3914.16|3905.46|32
1630762030000|2021-09-04 13:27:10|3915.51|3906.81|3916.22|3907.52|3916.22|3907.52|3915.48|3906.78|24
1630762040000|2021-09-04 13:27:20|3916.33|3907.63|3918.08|3909.38|3918.08|3909.38|3916.18|3907.48|34
1630762050000|2021-09-04 13:27:30|3918.09|3909.39|3915.99|3907.29|3918.12|3909.42|3915.99|3907.29|39
1630762060000|2021-09-04 13:27:40|3916.04|3907.34|3917.59|3908.89|3918.01|3909.31|3915.97|3907.27|38
1630762070000|2021-09-04 13:27:50|3917.62|3908.92|3917.61|3908.91|3917.83|3909.13|3917.57|3908.87|33
1630762080000|2021-09-04 13:28:00|3917.6|3908.9|3917.24|3908.54|3917.6|3908.9|3916.41|3907.71|37
1630762090000|2021-09-04 13:28:10|3917.19|3908.49|3917.28|3908.58|3917.34|3908.64|3916.9|3908.2|24
1630762100000|2021-09-04 13:28:20|3917.06|3908.36|3915.1|3906.4|3917.06|3908.36|3915.02|3906.32|35
1630762110000|2021-09-04 13:28:30|3914.88|3906.18|3915.82|3907.12|3915.82|3907.12|3914.8|3906.1|27
1630762120000|2021-09-04 13:28:40|3915.86|3907.16|3916.06|3907.36|3917.03|3908.33|3915.86|3907.16|35
1630762130000|2021-09-04 13:28:50|3916.07|3907.37|3916.93|3908.23|3917|3908.3|3916.04|3907.34|35
1630762140000|2021-09-04 13:29:00|3916.95|3908.25|3916.64|3907.94|3917.11|3908.41|3916.6|3907.9|20
1630762150000|2021-09-04 13:29:10|3916.63|3907.93|3916.66|3907.96|3916.69|3907.99|3916.18|3907.48|16
1630762160000|2021-09-04 13:29:20|3916.64|3907.94|3915.09|3906.39|3916.71|3908.01|3915.09|3906.39|25
1630762170000|2021-09-04 13:29:30|3915.12|3906.42|3914.75|3906.05|3915.25|3906.55|3914.64|3905.94|33
1630762180000|2021-09-04 13:29:40|3914.83|3906.13|3914.41|3905.71|3914.92|3906.22|3914.4|3905.7|32
1630762190000|2021-09-04 13:29:50|3914.39|3905.69|3914.5|3905.8|3914.55|3905.85|3914.39|3905.69|34
1630762200000|2021-09-04 13:30:00|3914.51|3905.81|3914.78|3906.08|3914.78|3906.08|3914.49|3905.79|24
1630762210000|2021-09-04 13:30:10|3914.76|3906.06|3915.5|3906.8|3915.58|3906.88|3914.61|3905.91|27
1630762220000|2021-09-04 13:30:20|3915.47|3906.77|3916.4|3907.7|3916.48|3907.78|3915.45|3906.75|27
1630762230000|2021-09-04 13:30:30|3916.41|3907.71|3917.09|3908.39|3917.1|3908.4|3916.29|3907.59|21
1630762240000|2021-09-04 13:30:40|3917.08|3908.38|3916.94|3908.24|3917.09|3908.39|3916.87|3908.17|25
1630762250000|2021-09-04 13:30:50|3916.95|3908.25|3917.52|3908.82|3917.52|3908.82|3916.95|3908.25|25
1630762260000|2021-09-04 13:31:00|3917.53|3908.83|3917.25|3908.55|3918.06|3909.36|3917.19|3908.49|20
1630762270000|2021-09-04 13:31:10|3917.26|3908.56|3917.11|3908.41|3917.36|3908.66|3916.97|3908.27|37
1630762280000|2021-09-04 13:31:20|3917.15|3908.45|3916.97|3908.27|3917.31|3908.61|3916.97|3908.27|22
1630762290000|2021-09-04 13:31:30|3917.04|3908.34|3917.06|3908.36|3917.15|3908.45|3917.02|3908.32|25
1630762300000|2021-09-04 13:31:40|3917.07|3908.37|3915.83|3907.13|3917.18|3908.48|3915.7|3907|23
1630762310000|2021-09-04 13:31:50|3915.9|3907.2|3915.93|3907.23|3915.97|3907.27|3915.46|3906.76|39
1630762320000|2021-09-04 13:32:00|3915.9|3907.2|3915.9|3907.2|3915.95|3907.25|3915.81|3907.11|24
1630762330000|2021-09-04 13:32:10|3915.91|3907.21|3916.7|3908|3917.12|3908.42|3915.87|3907.17|21
1630762340000|2021-09-04 13:32:20|3916.71|3908.01|3916.58|3907.88|3916.71|3908.01|3916.44|3907.74|22
1630762350000|2021-09-04 13:32:30|3916.63|3907.93|3916.8|3908.1|3916.88|3908.18|3916.63|3907.93|19
1630762360000|2021-09-04 13:32:40|3916.81|3908.11|3916.42|3907.72|3916.82|3908.12|3916.22|3907.52|18
1630762370000|2021-09-04 13:32:50|3916.43|3907.73|3916.44|3907.74|3916.62|3907.92|3916.24|3907.54|28
1630762380000|2021-09-04 13:33:00|3916.46|3907.76|3916.53|3907.83|3916.75|3908.05|3916.45|3907.75|19
1630762390000|2021-09-04 13:33:10|3916.82|3908.12|3916.51|3907.81|3916.82|3908.12|3916.45|3907.75|13
1630762400000|2021-09-04 13:33:20|3916.54|3907.84|3916.55|3907.85|3916.73|3908.03|3916.49|3907.79|19
1630762410000|2021-09-04 13:33:30|3916.38|3907.68|3916.72|3908.02|3916.79|3908.09|3916.38|3907.68|25
1630762420000|2021-09-04 13:33:40|3916.75|3908.05|3916.59|3907.89|3916.75|3908.05|3916.55|3907.85|19
1630762430000|2021-09-04 13:33:50|3916.66|3907.96|3916.65|3907.95|3916.66|3907.96|3916.57|3907.87|15
1630762440000|2021-09-04 13:34:00|3916.64|3907.94|3916.6|3907.9|3916.66|3907.96|3916.47|3907.77|28
1630762450000|2021-09-04 13:34:10|3916.62|3907.92|3916.12|3907.42|3916.63|3907.93|3916.05|3907.35|31
1630762460000|2021-09-04 13:34:20|3916.06|3907.36|3912.82|3904.12|3916.07|3907.37|3912.81|3904.11|35
1630762470000|2021-09-04 13:34:30|3912.88|3904.18|3913.53|3904.83|3913.99|3905.29|3912.88|3904.18|31
1630762480000|2021-09-04 13:34:40|3913.51|3904.81|3913.53|3904.83|3913.53|3904.83|3913.33|3904.63|37
1630762490000|2021-09-04 13:34:50|3913.45|3904.75|3913.26|3904.56|3914.11|3905.41|3913.26|3904.56|37
1630762500000|2021-09-04 13:35:00|3913.25|3904.55|3912.29|3903.59|3913.25|3904.55|3912.29|3903.59|33
1630762510000|2021-09-04 13:35:10|3912.28|3903.58|3912.77|3904.07|3912.77|3904.07|3912.09|3903.39|33
1630762520000|2021-09-04 13:35:20|3912.82|3904.12|3912.97|3904.27|3913.59|3904.89|3912.82|3904.12|26
1630762530000|2021-09-04 13:35:30|3912.98|3904.28|3913.32|3904.62|3913.49|3904.79|3912.85|3904.15|20
1630762540000|2021-09-04 13:35:40|3913.47|3904.77|3914.2|3905.5|3914.4|3905.7|3913.41|3904.71|34
1630762550000|2021-09-04 13:35:50|3914.31|3905.61|3913.08|3904.38|3914.52|3905.82|3912.9|3904.2|35
1630762560000|2021-09-04 13:36:00|3913.2|3904.5|3913.22|3904.52|3913.75|3905.05|3913.15|3904.45|32
1630762570000|2021-09-04 13:36:10|3913.18|3904.48|3910.51|3901.81|3913.51|3904.81|3910.5|3901.8|32
1630762580000|2021-09-04 13:36:20|3910.55|3901.85|3910.27|3901.57|3910.55|3901.85|3910.19|3901.49|32
1630762590000|2021-09-04 13:36:30|3910.26|3901.56|3909.59|3900.89|3910.49|3901.79|3908.76|3900.06|36
1630762600000|2021-09-04 13:36:40|3909.53|3900.83|3910.45|3901.75|3910.54|3901.84|3909.1|3900.4|35
1630762610000|2021-09-04 13:36:50|3910.44|3901.74|3909.64|3900.94|3910.46|3901.76|3909.61|3900.91|24
1630762620000|2021-09-04 13:37:00|3909.71|3901.01|3912.27|3903.57|3912.68|3903.98|3909.59|3900.89|38
1630762630000|2021-09-04 13:37:10|3912.38|3903.68|3912.95|3904.25|3913.21|3904.51|3912|3903.3|34
1630762640000|2021-09-04 13:37:20|3912.97|3904.27|3913.46|3904.76|3913.46|3904.76|3912.85|3904.15|31
1630762650000|2021-09-04 13:37:30|3913.58|3904.88|3914.18|3905.48|3914.18|3905.48|3913.46|3904.76|36
1630762660000|2021-09-04 13:37:40|3914.2|3905.5|3915.61|3906.91|3915.61|3906.91|3913.8|3905.1|30
1630762670000|2021-09-04 13:37:50|3915.66|3906.96|3916.46|3907.76|3916.68|3907.98|3915.38|3906.68|29
1630762680000|2021-09-04 13:38:00|3916.57|3907.87|3917.34|3908.64|3917.71|3909.01|3916.37|3907.67|29
1630762690000|2021-09-04 13:38:10|3917.4|3908.7|3917.7|3909|3917.79|3909.09|3917.31|3908.61|25
1630762700000|2021-09-04 13:38:20|3917.64|3908.94|3917.5|3908.8|3917.76|3909.06|3916.6|3907.9|33
1630762710000|2021-09-04 13:38:30|3917.48|3908.78|3917.24|3908.54|3917.59|3908.89|3916.97|3908.27|29
1630762720000|2021-09-04 13:38:40|3917.29|3908.59|3916.51|3907.81|3917.3|3908.6|3916.23|3907.53|24
1630762730000|2021-09-04 13:38:50|3916.45|3907.75|3916.28|3907.58|3917.02|3908.32|3916.22|3907.52|32
1630762740000|2021-09-04 13:39:00|3916.29|3907.59|3916.41|3907.71|3916.41|3907.71|3916.21|3907.51|13
1630762750000|2021-09-04 13:39:10|3916.4|3907.7|3916.19|3907.49|3916.43|3907.73|3916.04|3907.34|25
1630762760000|2021-09-04 13:39:20|3916.22|3907.52|3917.28|3908.58|3917.56|3908.86|3916.02|3907.32|31
1630762770000|2021-09-04 13:39:30|3917.26|3908.56|3915.84|3907.14|3917.26|3908.56|3915.66|3906.96|36
1630762780000|2021-09-04 13:39:40|3915.81|3907.11|3915.91|3907.21|3915.94|3907.24|3915.79|3907.09|31
1630762790000|2021-09-04 13:39:50|3915.82|3907.12|3915.67|3906.97|3915.96|3907.26|3915.62|3906.92|27
1630762800000|2021-09-04 13:40:00|3915.39|3906.69|3914.1|3905.4|3915.39|3906.69|3914.09|3905.39|35
1630762810000|2021-09-04 13:40:10|3914.09|3905.39|3915.61|3906.91|3915.61|3906.91|3914.09|3905.39|32
1630762820000|2021-09-04 13:40:20|3915.72|3907.02|3916.92|3908.22|3917.23|3908.53|3915.72|3907.02|35
1630762830000|2021-09-04 13:40:30|3916.88|3908.18|3916.9|3908.2|3917.11|3908.41|3916.6|3907.9|29
1630762840000|2021-09-04 13:40:40|3916.72|3908.02|3917.6|3908.9|3917.6|3908.9|3916.5|3907.8|28
1630762850000|2021-09-04 13:40:50|3917.41|3908.71|3917.72|3909.02|3917.93|3909.23|3917.34|3908.64|30
1630762860000|2021-09-04 13:41:00|3917.67|3908.97|3919.57|3910.87|3919.74|3911.04|3917.64|3908.94|37
1630762870000|2021-09-04 13:41:10|3919.53|3910.83|3918.54|3909.84|3919.77|3911.07|3918.53|3909.83|29
1630762880000|2021-09-04 13:41:20|3918.42|3909.72|3919.15|3910.45|3919.16|3910.46|3918.37|3909.67|30
1630762890000|2021-09-04 13:41:30|3919.17|3910.47|3918.4|3909.7|3919.17|3910.47|3918.25|3909.55|30
1630762900000|2021-09-04 13:41:40|3918.42|3909.72|3917.77|3909.07|3918.42|3909.72|3917.77|3909.07|21
1630762910000|2021-09-04 13:41:50|3917.89|3909.19|3916.76|3908.06|3917.89|3909.19|3916.71|3908.01|36
1630762920000|2021-09-04 13:42:00|3916.84|3908.14|3916.81|3908.11|3916.84|3908.14|3916.47|3907.77|28
1630762930000|2021-09-04 13:42:10|3916.89|3908.19|3918.39|3909.69|3918.61|3909.91|3916.89|3908.19|36
1630762940000|2021-09-04 13:42:20|3918.68|3909.98|3918.91|3910.21|3919.1|3910.4|3918.47|3909.77|30
1630762950000|2021-09-04 13:42:30|3919.03|3910.33|3919.18|3910.48|3919.48|3910.78|3919.02|3910.32|21
1630762960000|2021-09-04 13:42:40|3919.17|3910.47|3920.01|3911.31|3920.1|3911.4|3918.62|3909.92|21
1630762970000|2021-09-04 13:42:50|3920.2|3911.5|3919.09|3910.39|3920.52|3911.82|3919.09|3910.39|33
1630762980000|2021-09-04 13:43:00|3919.06|3910.36|3919.61|3910.91|3919.86|3911.16|3918.82|3910.12|33
1630762990000|2021-09-04 13:43:10|3919.47|3910.77|3918.22|3909.52|3919.63|3910.93|3918.18|3909.48|32
1630763000000|2021-09-04 13:43:20|3918.24|3909.54|3918.74|3910.04|3919.14|3910.44|3918.22|3909.52|36
1630763010000|2021-09-04 13:43:30|3918.71|3910.01|3919.06|3910.36|3919.16|3910.46|3918.7|3910|26
1630763020000|2021-09-04 13:43:40|3919.08|3910.38|3919.96|3911.26|3920.34|3911.64|3919.07|3910.37|35
1630763030000|2021-09-04 13:43:50|3919.95|3911.25|3920.04|3911.34|3920.08|3911.38|3919.84|3911.14|26
1630763040000|2021-09-04 13:44:00|3919.95|3911.25|3919.9|3911.2|3920.2|3911.5|3919.81|3911.11|25
1630763050000|2021-09-04 13:44:10|3919.87|3911.17|3919.86|3911.16|3919.9|3911.2|3919.75|3911.05|18
1630763060000|2021-09-04 13:44:20|3919.87|3911.17|3921.69|3912.99|3922.22|3913.52|3919.87|3911.17|30
1630763070000|2021-09-04 13:44:30|3921.71|3913.01|3921.68|3912.98|3921.72|3913.02|3921.53|3912.83|34
1630763080000|2021-09-04 13:44:40|3921.69|3912.99|3921.68|3912.98|3921.82|3913.12|3921.45|3912.75|29
1630763090000|2021-09-04 13:44:50|3921.67|3912.97|3921.64|3912.94|3921.73|3913.03|3921.54|3912.84|25
1630763100000|2021-09-04 13:45:00|3921.65|3912.95|3923.41|3914.71|3923.64|3914.94|3921.64|3912.94|35
1630763110000|2021-09-04 13:45:10|3923.32|3914.62|3923.16|3914.46|3923.47|3914.77|3923.16|3914.46|35
1630763120000|2021-09-04 13:45:20|3923.18|3914.48|3923.22|3914.52|3923.57|3914.87|3923.16|3914.46|32
1630763130000|2021-09-04 13:45:30|3923.27|3914.57|3923.07|3914.37|3923.39|3914.69|3923.06|3914.36|29
1630763140000|2021-09-04 13:45:40|3922.98|3914.28|3923.3|3914.6|3923.53|3914.83|3922.79|3914.09|28
1630763150000|2021-09-04 13:45:50|3923.24|3914.54|3923.09|3914.39|3924.05|3915.35|3923.09|3914.39|35
1630763160000|2021-09-04 13:46:00|3923.11|3914.41|3923.81|3915.11|3923.84|3915.14|3922.44|3913.74|32
1630763170000|2021-09-04 13:46:10|3923.79|3915.09|3924.13|3915.43|3924.26|3915.56|3923.55|3914.85|33
1630763180000|2021-09-04 13:46:20|3924.21|3915.51|3924.23|3915.53|3924.26|3915.56|3923.99|3915.29|30
1630763190000|2021-09-04 13:46:30|3924.26|3915.56|3924.5|3915.8|3924.83|3916.13|3924.04|3915.34|26
1630763200000|2021-09-04 13:46:40|3924.54|3915.84|3924.75|3916.05|3925.11|3916.41|3924.51|3915.81|34
1630763210000|2021-09-04 13:46:50|3924.79|3916.09|3924.34|3915.64|3924.94|3916.24|3924.18|3915.48|30
1630763220000|2021-09-04 13:47:00|3924.35|3915.65|3924.14|3915.44|3924.8|3916.1|3924.08|3915.38|33
1630763230000|2021-09-04 13:47:10|3924.09|3915.39|3924.31|3915.61|3924.35|3915.65|3924|3915.3|28
1630763240000|2021-09-04 13:47:20|3924.66|3915.96|3924.41|3915.71|3924.87|3916.17|3924.39|3915.69|20
1630763250000|2021-09-04 13:47:30|3924.39|3915.69|3924.44|3915.74|3924.45|3915.75|3924.39|3915.69|13
1630763260000|2021-09-04 13:47:40|3924.42|3915.72|3924.19|3915.49|3924.47|3915.77|3924.19|3915.49|16
1630763270000|2021-09-04 13:47:50|3924.14|3915.44|3923.26|3914.56|3924.14|3915.44|3923.18|3914.48|27
1630763280000|2021-09-04 13:48:00|3923.11|3914.41|3921.53|3912.83|3923.57|3914.87|3921.53|3912.83|31
1630763290000|2021-09-04 13:48:10|3921.55|3912.85|3922.03|3913.33|3922.18|3913.48|3920.78|3912.08|37
1630763300000|2021-09-04 13:48:20|3922.07|3913.37|3920.93|3912.23|3922.43|3913.73|3920.74|3912.04|37
1630763310000|2021-09-04 13:48:30|3920.91|3912.21|3920.01|3911.31|3920.91|3912.21|3920.01|3911.31|31
1630763320000|2021-09-04 13:48:40|3920.09|3911.39|3920.34|3911.64|3920.56|3911.86|3920.09|3911.39|36
1630763330000|2021-09-04 13:48:50|3920.3|3911.6|3917.99|3909.29|3920.34|3911.64|3917.99|3909.29|33
1630763340000|2021-09-04 13:49:00|3918.09|3909.39|3916.57|3907.87|3918.09|3909.39|3915.37|3906.67|35
1630763350000|2021-09-04 13:49:10|3916.58|3907.88|3916.65|3907.95|3916.96|3908.26|3916.27|3907.57|38
1630763360000|2021-09-04 13:49:20|3916.55|3907.85|3915.15|3906.45|3916.55|3907.85|3915.13|3906.43|28
1630763370000|2021-09-04 13:49:30|3915.08|3906.38|3913.97|3905.27|3915.17|3906.47|3913.97|3905.27|33
1630763380000|2021-09-04 13:49:40|3913.95|3905.25|3913.98|3905.28|3914.16|3905.46|3913.86|3905.16|24
1630763390000|2021-09-04 13:49:50|3914.13|3905.43|3915.31|3906.61|3915.38|3906.68|3914.13|3905.43|30
1630763400000|2021-09-04 13:50:00|3915.32|3906.62|3916.44|3907.74|3916.57|3907.87|3915.32|3906.62|31
1630763410000|2021-09-04 13:50:10|3916.46|3907.76|3917.06|3908.36|3917.3|3908.6|3916.45|3907.75|27
1630763420000|2021-09-04 13:50:20|3917.05|3908.35|3917.11|3908.41|3917.25|3908.55|3916.96|3908.26|33
1630763430000|2021-09-04 13:50:30|3917.13|3908.43|3918.8|3910.1|3918.8|3910.1|3917.04|3908.34|29
1630763440000|2021-09-04 13:50:40|3918.87|3910.17|3919.01|3910.31|3919.05|3910.35|3918.75|3910.05|31
1630763450000|2021-09-04 13:50:50|3919.05|3910.35|3917.86|3909.16|3919.05|3910.35|3917.85|3909.15|33
1630763460000|2021-09-04 13:51:00|3917.84|3909.14|3916.9|3908.2|3917.84|3909.14|3916.51|3907.81|32
1630763470000|2021-09-04 13:51:10|3916.67|3907.97|3918.59|3909.89|3918.59|3909.89|3916.32|3907.62|32
1630763480000|2021-09-04 13:51:20|3918.64|3909.94|3919.14|3910.44|3919.14|3910.44|3918.24|3909.54|33
1630763490000|2021-09-04 13:51:30|3919.18|3910.48|3919.99|3911.29|3920.32|3911.62|3919.18|3910.48|35
1630763500000|2021-09-04 13:51:40|3920.11|3911.41|3919.52|3910.82|3920.74|3912.04|3919.48|3910.78|32
1630763510000|2021-09-04 13:51:50|3919.51|3910.81|3918.86|3910.16|3919.84|3911.14|3918.86|3910.16|30
1630763520000|2021-09-04 13:52:00|3918.83|3910.13|3918|3909.3|3918.96|3910.26|3918|3909.3|35
1630763530000|2021-09-04 13:52:10|3917.98|3909.28|3919.36|3910.66|3919.74|3911.04|3917.84|3909.14|34
1630763540000|2021-09-04 13:52:20|3919.24|3910.54|3920.15|3911.45|3920.15|3911.45|3919.16|3910.46|30
1630763550000|2021-09-04 13:52:30|3920.16|3911.46|3919.82|3911.12|3920.16|3911.46|3919.82|3911.12|15
1630763560000|2021-09-04 13:52:40|3920.08|3911.38|3920.42|3911.72|3920.84|3912.14|3919.75|3911.05|16
1630763570000|2021-09-04 13:52:50|3920.41|3911.71|3920.5|3911.8|3920.56|3911.86|3920.34|3911.64|24
1630763580000|2021-09-04 13:53:00|3921.06|3912.36|3921.93|3913.23|3922.44|3913.74|3921.06|3912.36|29
1630763590000|2021-09-04 13:53:10|3921.82|3913.12|3921.91|3913.21|3922.21|3913.51|3921.23|3912.53|34
1630763600000|2021-09-04 13:53:20|3921.83|3913.13|3921.66|3912.96|3922.04|3913.34|3921.33|3912.63|34
1630763610000|2021-09-04 13:53:30|3921.65|3912.95|3921.86|3913.16|3921.86|3913.16|3921.38|3912.68|31
1630763620000|2021-09-04 13:53:40|3921.84|3913.14|3921.8|3913.1|3922.49|3913.79|3921.7|3913|34
1630763630000|2021-09-04 13:53:50|3921.81|3913.11|3921.68|3912.98|3922.02|3913.32|3921.68|3912.98|33
1630763640000|2021-09-04 13:54:00|3921.67|3912.97|3920.93|3912.23|3921.67|3912.97|3920.11|3911.41|36
1630763650000|2021-09-04 13:54:10|3920.86|3912.16|3920.61|3911.91|3920.97|3912.27|3920.6|3911.9|33
1630763660000|2021-09-04 13:54:20|3920.56|3911.86|3918.72|3910.02|3920.63|3911.93|3918.72|3910.02|28
1630763670000|2021-09-04 13:54:30|3918.63|3909.93|3918.71|3910.01|3918.75|3910.05|3917.89|3909.19|35
1630763680000|2021-09-04 13:54:40|3918.73|3910.03|3920.08|3911.38|3920.26|3911.56|3918.7|3910|33
1630763690000|2021-09-04 13:54:50|3920.07|3911.37|3920.32|3911.62|3920.61|3911.91|3920.01|3911.31|24
1630763700000|2021-09-04 13:55:00|3920.35|3911.65|3921.15|3912.45|3921.21|3912.51|3920.27|3911.57|29
1630763710000|2021-09-04 13:55:10|3921.21|3912.51|3921.04|3912.34|3921.21|3912.51|3921|3912.3|16
1630763720000|2021-09-04 13:55:20|3920.98|3912.28|3920.59|3911.89|3921.11|3912.41|3920.59|3911.89|21
1630763730000|2021-09-04 13:55:30|3920.6|3911.9|3920.32|3911.62|3920.6|3911.9|3920.26|3911.56|23
1630763740000|2021-09-04 13:55:40|3920.31|3911.61|3920.68|3911.98|3920.69|3911.99|3920.28|3911.58|28
1630763750000|2021-09-04 13:55:50|3920.64|3911.94|3921.49|3912.79|3921.66|3912.96|3920.56|3911.86|34
1630763760000|2021-09-04 13:56:00|3921.52|3912.82|3921.24|3912.54|3921.52|3912.82|3921.02|3912.32|32
1630763770000|2021-09-04 13:56:10|3921.22|3912.52|3920.62|3911.92|3921.22|3912.52|3920.62|3911.92|35
1630763780000|2021-09-04 13:56:20|3920.73|3912.03|3920.66|3911.96|3921|3912.3|3920.35|3911.65|32
1630763790000|2021-09-04 13:56:30|3920.67|3911.97|3920.48|3911.78|3920.67|3911.97|3919.4|3910.7|34
1630763800000|2021-09-04 13:56:40|3920.49|3911.79|3920.33|3911.63|3920.59|3911.89|3920.27|3911.57|29
1630763810000|2021-09-04 13:56:50|3920.31|3911.61|3920.14|3911.44|3920.36|3911.66|3919.79|3911.09|30
1630763820000|2021-09-04 13:57:00|3920.19|3911.49|3920.17|3911.47|3920.22|3911.52|3920.12|3911.42|30
1630763830000|2021-09-04 13:57:10|3920.19|3911.49|3920.46|3911.76|3920.5|3911.8|3920.19|3911.49|25
1630763840000|2021-09-04 13:57:20|3920.41|3911.71|3920.95|3912.25|3920.97|3912.27|3920.41|3911.71|28
1630763850000|2021-09-04 13:57:30|3920.97|3912.27|3921.4|3912.7|3921.5|3912.8|3920.89|3912.19|28
1630763860000|2021-09-04 13:57:40|3921.38|3912.68|3918.96|3910.26|3921.38|3912.68|3917.86|3909.16|40
1630763870000|2021-09-04 13:57:50|3919.17|3910.47|3920.06|3911.36|3920.49|3911.79|3919.09|3910.39|29
1630763880000|2021-09-04 13:58:00|3920.08|3911.38|3918.94|3910.24|3920.08|3911.38|3918.91|3910.21|31
1630763890000|2021-09-04 13:58:10|3918.93|3910.23|3917.65|3908.95|3918.93|3910.23|3917.52|3908.82|24
1630763900000|2021-09-04 13:58:20|3917.64|3908.94|3917.61|3908.91|3917.68|3908.98|3917.3|3908.6|28
1630763910000|2021-09-04 13:58:30|3917.6|3908.9|3917.82|3909.12|3917.82|3909.12|3917.16|3908.46|35
1630763920000|2021-09-04 13:58:40|3917.83|3909.13|3917.88|3909.18|3918.06|3909.36|3917.66|3908.96|31
1630763930000|2021-09-04 13:58:50|3917.9|3909.2|3916.43|3907.73|3917.91|3909.21|3916.35|3907.65|37
1630763940000|2021-09-04 13:59:00|3916.44|3907.74|3917.51|3908.81|3917.56|3908.86|3916.29|3907.59|34
1630763950000|2021-09-04 13:59:10|3917.48|3908.78|3917.17|3908.47|3917.48|3908.78|3917.07|3908.37|31
1630763960000|2021-09-04 13:59:20|3917.18|3908.48|3916.65|3907.95|3917.47|3908.77|3916.65|3907.95|34
1630763970000|2021-09-04 13:59:30|3916.38|3907.68|3915.35|3906.65|3916.38|3907.68|3914.92|3906.22|35
1630763980000|2021-09-04 13:59:40|3915.32|3906.62|3915.4|3906.7|3915.59|3906.89|3915.26|3906.56|35
1630763990000|2021-09-04 13:59:50|3915.47|3906.77|3915.4|3906.7|3916.11|3907.41|3915.38|3906.68|35
1630764000000|2021-09-04 14:00:00|3915.41|3906.71|3916.68|3907.98|3917.07|3908.37|3915.34|3906.64|31
1630764010000|2021-09-04 14:00:10|3916.7|3908|3915.77|3907.07|3916.74|3908.04|3915.77|3907.07|36
1630764020000|2021-09-04 14:00:20|3915.75|3907.05|3913.98|3905.28|3915.75|3907.05|3913.98|3905.28|30
1630764030000|2021-09-04 14:00:30|3913.96|3905.26|3913.87|3905.17|3913.98|3905.28|3913.83|3905.13|31
1630764040000|2021-09-04 14:00:40|3913.9|3905.2|3914.09|3905.39|3914.16|3905.46|3913.87|3905.17|29
1630764050000|2021-09-04 14:00:50|3914.1|3905.4|3913.38|3904.68|3914.14|3905.44|3913.38|3904.68|28
1630764060000|2021-09-04 14:01:00|3913.37|3904.67|3911.68|3902.98|3913.37|3904.67|3911.39|3902.69|35
1630764070000|2021-09-04 14:01:10|3911.7|3903|3910.87|3902.17|3911.7|3903|3910.87|3902.17|34
1630764080000|2021-09-04 14:01:20|3910.88|3902.18|3910.48|3901.78|3910.93|3902.23|3910.45|3901.75|23
1630764090000|2021-09-04 14:01:30|3910.49|3901.79|3909.68|3900.98|3910.49|3901.79|3909.68|3900.98|23
1630764100000|2021-09-04 14:01:40|3909.65|3900.95|3909.32|3900.62|3909.7|3901|3909.28|3900.58|29
1630764110000|2021-09-04 14:01:50|3909.26|3900.56|3908.46|3899.76|3909.49|3900.79|3908.42|3899.72|34
1630764120000|2021-09-04 14:02:00|3908.51|3899.81|3907.86|3899.16|3908.85|3900.15|3907.86|3899.16|29
1630764130000|2021-09-04 14:02:10|3907.87|3899.17|3905.42|3896.72|3907.96|3899.26|3905.42|3896.72|34
1630764140000|2021-09-04 14:02:20|3905.47|3896.77|3906.2|3897.5|3906.53|3897.83|3905.45|3896.75|37
1630764150000|2021-09-04 14:02:30|3906.42|3897.72|3905.35|3896.65|3907.84|3899.14|3905.35|3896.65|40
1630764160000|2021-09-04 14:02:40|3905.34|3896.64|3907.37|3898.67|3907.58|3898.88|3905.14|3896.44|39
1630764170000|2021-09-04 14:02:50|3907.33|3898.63|3909.55|3900.85|3909.68|3900.98|3907.33|3898.63|40
1630764180000|2021-09-04 14:03:00|3909.56|3900.86|3908.43|3899.73|3909.57|3900.87|3908.43|3899.73|35
1630764190000|2021-09-04 14:03:10|3908.46|3899.76|3907.89|3899.19|3908.46|3899.76|3907.73|3899.03|34
1630764200000|2021-09-04 14:03:20|3907.88|3899.18|3906.4|3897.7|3907.88|3899.18|3906.37|3897.67|32
1630764210000|2021-09-04 14:03:30|3906.39|3897.69|3906.63|3897.93|3906.76|3898.06|3906.39|3897.69|29
1630764220000|2021-09-04 14:03:40|3906.67|3897.97|3906.61|3897.91|3906.7|3898|3906.55|3897.85|23
1630764230000|2021-09-04 14:03:50|3906.58|3897.88|3906.66|3897.96|3906.89|3898.19|3906.45|3897.75|25
1630764240000|2021-09-04 14:04:00|3906.68|3897.98|3907.5|3898.8|3908.35|3899.65|3906.55|3897.85|33
1630764250000|2021-09-04 14:04:10|3907.51|3898.81|3906.8|3898.1|3907.51|3898.81|3906.22|3897.52|37
1630764260000|2021-09-04 14:04:20|3906.81|3898.11|3906.41|3897.71|3906.85|3898.15|3906.29|3897.59|30
1630764270000|2021-09-04 14:04:30|3906.51|3897.81|3905.15|3896.45|3906.51|3897.81|3904.73|3896.03|31
1630764280000|2021-09-04 14:04:40|3905.11|3896.41|3901.71|3893.01|3905.19|3896.49|3901.71|3893.01|33
1630764290000|2021-09-04 14:04:50|3901.61|3892.91|3901.38|3892.68|3901.61|3892.91|3900.33|3891.63|39
1630764300000|2021-09-04 14:05:00|3902.03|3893.33|3905.5|3896.8|3905.83|3897.13|3902.03|3893.33|40
1630764310000|2021-09-04 14:05:10|3905.47|3896.77|3905.81|3897.11|3906.74|3898.04|3905.39|3896.69|35
1630764320000|2021-09-04 14:05:20|3905.94|3897.24|3904.69|3895.99|3906.51|3897.81|3904.69|3895.99|37
1630764330000|2021-09-04 14:05:30|3904.72|3896.02|3906.15|3897.45|3906.24|3897.54|3904.68|3895.98|38
1630764340000|2021-09-04 14:05:40|3906.77|3898.07|3906.56|3897.86|3906.77|3898.07|3905.87|3897.17|40
1630764350000|2021-09-04 14:05:50|3906.4|3897.7|3904.79|3896.09|3906.61|3897.91|3904.71|3896.01|37
1630764360000|2021-09-04 14:06:00|3904.84|3896.14|3907.09|3898.39|3907.16|3898.46|3904.84|3896.14|37
1630764370000|2021-09-04 14:06:10|3907.24|3898.54|3905.83|3897.13|3907.29|3898.59|3905.83|3897.13|33
1630764380000|2021-09-04 14:06:20|3905.84|3897.14|3906.26|3897.56|3906.55|3897.85|3905.74|3897.04|28
1630764390000|2021-09-04 14:06:30|3906.27|3897.57|3906.91|3898.21|3907.07|3898.37|3906.27|3897.57|31
1630764400000|2021-09-04 14:06:40|3906.96|3898.26|3906.96|3898.26|3907.25|3898.55|3906.65|3897.95|32
1630764410000|2021-09-04 14:06:50|3906.93|3898.23|3906.78|3898.08|3907|3898.3|3906.74|3898.04|24
1630764420000|2021-09-04 14:07:00|3907.5|3898.8|3908.96|3900.26|3909.26|3900.56|3907.38|3898.68|29
1630764430000|2021-09-04 14:07:10|3908.84|3900.14|3909.35|3900.65|3910.21|3901.51|3908.84|3900.14|32
1630764440000|2021-09-04 14:07:20|3909.28|3900.58|3909.28|3900.58|3909.49|3900.79|3909.21|3900.51|33
1630764450000|2021-09-04 14:07:30|3909.47|3900.77|3910.1|3901.4|3910.81|3902.11|3909.16|3900.46|29
1630764460000|2021-09-04 14:07:40|3910.07|3901.37|3910.07|3901.37|3910.24|3901.54|3909.86|3901.16|28
1630764470000|2021-09-04 14:07:50|3910.22|3901.52|3909.15|3900.45|3910.3|3901.6|3909.15|3900.45|23
1630764480000|2021-09-04 14:08:00|3909.18|3900.48|3912.24|3903.54|3912.44|3903.74|3908.82|3900.12|36
1630764490000|2021-09-04 14:08:10|3912.39|3903.69|3910.54|3901.84|3912.52|3903.82|3910.3|3901.6|33
1630764500000|2021-09-04 14:08:20|3910.47|3901.77|3910.79|3902.09|3910.91|3902.21|3910.38|3901.68|35
1630764510000|2021-09-04 14:08:30|3910.8|3902.1|3910.26|3901.56|3910.8|3902.1|3910.14|3901.44|33
1630764520000|2021-09-04 14:08:40|3910.22|3901.52|3909.89|3901.19|3910.36|3901.66|3909.89|3901.19|29
1630764530000|2021-09-04 14:08:50|3909.91|3901.21|3909.47|3900.77|3909.97|3901.27|3909.4|3900.7|36
1630764540000|2021-09-04 14:09:00|3909.49|3900.79|3908.66|3899.96|3909.74|3901.04|3908.66|3899.96|33
1630764550000|2021-09-04 14:09:10|3908.67|3899.97|3908.89|3900.19|3908.99|3900.29|3908.66|3899.96|20
1630764560000|2021-09-04 14:09:20|3908.88|3900.18|3908.74|3900.04|3908.89|3900.19|3908.67|3899.97|26
1630764570000|2021-09-04 14:09:30|3908.75|3900.05|3909.77|3901.07|3910.95|3902.25|3908.74|3900.04|31
1630764580000|2021-09-04 14:09:40|3909.76|3901.06|3910.75|3902.05|3910.89|3902.19|3909.38|3900.68|36
1630764590000|2021-09-04 14:09:50|3910.77|3902.07|3909.43|3900.73|3910.91|3902.21|3909.21|3900.51|33
1630764600000|2021-09-04 14:10:00|3909.44|3900.74|3909.56|3900.86|3909.59|3900.89|3909.25|3900.55|23
1630764610000|2021-09-04 14:10:10|3909.55|3900.85|3907.78|3899.08|3909.58|3900.88|3907.73|3899.03|30
1630764620000|2021-09-04 14:10:20|3907.71|3899.01|3909.48|3900.78|3909.83|3901.13|3907.61|3898.91|29
1630764630000|2021-09-04 14:10:30|3909.49|3900.79|3908.49|3899.79|3909.9|3901.2|3908.43|3899.73|32
1630764640000|2021-09-04 14:10:40|3908.46|3899.76|3908.96|3900.26|3909.54|3900.84|3908.35|3899.65|31
1630764650000|2021-09-04 14:10:50|3908.9|3900.2|3908.38|3899.68|3908.9|3900.2|3908.37|3899.67|24
1630764660000|2021-09-04 14:11:00|3908.39|3899.69|3908.67|3899.97|3909.07|3900.37|3908.34|3899.64|23
1630764670000|2021-09-04 14:11:10|3908.76|3900.06|3909.52|3900.82|3909.7|3901|3908.73|3900.03|26
1630764680000|2021-09-04 14:11:20|3909.6|3900.9|3909.85|3901.15|3909.89|3901.19|3909.6|3900.9|27
1630764690000|2021-09-04 14:11:30|3909.86|3901.16|3909.91|3901.21|3910.17|3901.47|3909.86|3901.16|22
1630764700000|2021-09-04 14:11:40|3909.92|3901.22|3911.15|3902.45|3911.3|3902.6|3909.88|3901.18|33
1630764710000|2021-09-04 14:11:50|3911.32|3902.62|3908.58|3899.88|3911.35|3902.65|3908.58|3899.88|32
1630764720000|2021-09-04 14:12:00|3908.59|3899.89|3908.31|3899.61|3908.59|3899.89|3908.18|3899.48|30
1630764730000|2021-09-04 14:12:10|3908.3|3899.6|3908.26|3899.56|3908.3|3899.6|3908.2|3899.5|19
1630764740000|2021-09-04 14:12:20|3908.25|3899.55|3908.76|3900.06|3909.18|3900.48|3908.25|3899.55|24
1630764750000|2021-09-04 14:12:30|3908.8|3900.1|3908.94|3900.24|3909.15|3900.45|3908.77|3900.07|31
1630764760000|2021-09-04 14:12:40|3908.93|3900.23|3907.79|3899.09|3908.93|3900.23|3907.79|3899.09|29
1630764770000|2021-09-04 14:12:50|3907.74|3899.04|3908.02|3899.32|3908.18|3899.48|3907.65|3898.95|36
1630764780000|2021-09-04 14:13:00|3908.03|3899.33|3908.29|3899.59|3908.47|3899.77|3907.95|3899.25|28
1630764790000|2021-09-04 14:13:10|3908.27|3899.57|3906.25|3897.55|3908.33|3899.63|3906.23|3897.53|39
1630764800000|2021-09-04 14:13:20|3906.69|3897.99|3904.88|3896.18|3907.62|3898.92|3904.56|3895.86|34
1630764810000|2021-09-04 14:13:30|3904.91|3896.21|3906.04|3897.34|3906.18|3897.48|3904.76|3896.06|37
1630764820000|2021-09-04 14:13:40|3906.06|3897.36|3904.6|3895.9|3906.14|3897.44|3904.6|3895.9|35
1630764830000|2021-09-04 14:13:50|3904.61|3895.91|3904.6|3895.9|3905.47|3896.77|3904.59|3895.89|29
1630764840000|2021-09-04 14:14:00|3904.59|3895.89|3904.86|3896.16|3904.92|3896.22|3904.56|3895.86|12
1630764850000|2021-09-04 14:14:10|3904.95|3896.25|3906.57|3897.87|3906.57|3897.87|3904.92|3896.22|33
1630764860000|2021-09-04 14:14:20|3906.69|3897.99|3906.26|3897.56|3906.75|3898.05|3906.26|3897.56|29
1630764870000|2021-09-04 14:14:30|3906.13|3897.43|3904.8|3896.1|3906.13|3897.43|3904.22|3895.52|32
1630764880000|2021-09-04 14:14:40|3904.75|3896.05|3904.99|3896.29|3905.48|3896.78|3904.75|3896.05|36
1630764890000|2021-09-04 14:14:50|3904.97|3896.27|3905.6|3896.9|3906.28|3897.58|3904.81|3896.11|36
1630764900000|2021-09-04 14:15:00|3905.66|3896.96|3903.94|3895.24|3906.31|3897.61|3903.94|3895.24|28
1630764910000|2021-09-04 14:15:10|3903.89|3895.19|3904.83|3896.13|3904.83|3896.13|3903.72|3895.02|21
1630764920000|2021-09-04 14:15:20|3904.82|3896.12|3903.84|3895.14|3905.14|3896.44|3903.84|3895.14|38
1630764930000|2021-09-04 14:15:30|3903.63|3894.93|3903.19|3894.49|3903.65|3894.95|3902.98|3894.28|27
1630764940000|2021-09-04 14:15:40|3903.16|3894.46|3902.66|3893.96|3903.16|3894.46|3902.39|3893.69|24
1630764950000|2021-09-04 14:15:50|3902.67|3893.97|3902.86|3894.16|3903.14|3894.44|3902.67|3893.97|26
1630764960000|2021-09-04 14:16:00|3902.84|3894.14|3900.53|3891.83|3902.86|3894.16|3900.53|3891.83|26
1630764970000|2021-09-04 14:16:10|3900.55|3891.85|3898.56|3889.86|3900.64|3891.94|3898.56|3889.86|30
1630764980000|2021-09-04 14:16:20|3898.59|3889.89|3898.12|3889.42|3899.1|3890.4|3897.8|3889.1|36
1630764990000|2021-09-04 14:16:30|3898.19|3889.49|3899.14|3890.44|3899.56|3890.86|3898.02|3889.32|37
1630765000000|2021-09-04 14:16:40|3899.12|3890.42|3898.02|3889.32|3899.43|3890.73|3898.02|3889.32|38
1630765010000|2021-09-04 14:16:50|3897.95|3889.25|3897.38|3888.68|3899.45|3890.75|3897.38|3888.68|35
1630765020000|2021-09-04 14:17:00|3897.25|3888.55|3897.14|3888.44|3897.51|3888.81|3897.01|3888.31|36
1630765030000|2021-09-04 14:17:10|3897.1|3888.4|3897.45|3888.75|3897.45|3888.75|3896.56|3887.86|31
1630765040000|2021-09-04 14:17:20|3897.49|3888.79|3896.54|3887.84|3897.61|3888.91|3896.49|3887.79|37
1630765050000|2021-09-04 14:17:30|3896.5|3887.8|3896.57|3887.87|3897.43|3888.73|3896.5|3887.8|35
1630765060000|2021-09-04 14:17:40|3896.58|3887.88|3898.61|3889.91|3898.86|3890.16|3896.58|3887.88|38
1630765070000|2021-09-04 14:17:50|3898.78|3890.08|3900.29|3891.59|3900.29|3891.59|3898.68|3889.98|40
1630765080000|2021-09-04 14:18:00|3900.28|3891.58|3899.22|3890.52|3900.41|3891.71|3898.31|3889.61|39
1630765090000|2021-09-04 14:18:10|3899.25|3890.55|3900.39|3891.69|3901.18|3892.48|3899.25|3890.55|36
1630765100000|2021-09-04 14:18:20|3900.38|3891.68|3897.7|3889|3900.43|3891.73|3897.67|3888.97|36
1630765110000|2021-09-04 14:18:30|3897.72|3889.02|3897.44|3888.74|3898.84|3890.14|3897.44|3888.74|34
1630765120000|2021-09-04 14:18:40|3897.42|3888.72|3898.06|3889.36|3899.09|3890.39|3896.71|3888.01|35
1630765130000|2021-09-04 14:18:50|3898.16|3889.46|3897.19|3888.49|3899.21|3890.51|3897.19|3888.49|38
1630765140000|2021-09-04 14:19:00|3897.07|3888.37|3897.27|3888.57|3897.27|3888.57|3895.93|3887.23|38
1630765150000|2021-09-04 14:19:10|3897.28|3888.58|3897.48|3888.78|3897.83|3889.13|3897.21|3888.51|32
1630765160000|2021-09-04 14:19:20|3897.5|3888.8|3896.55|3887.85|3897.68|3888.98|3896.53|3887.83|31
1630765170000|2021-09-04 14:19:30|3896.46|3887.76|3896.13|3887.43|3896.46|3887.76|3895.44|3886.74|23
1630765180000|2021-09-04 14:19:40|3896.18|3887.48|3896.62|3887.92|3896.69|3887.99|3896.18|3887.48|33
1630765190000|2021-09-04 14:19:50|3896.67|3887.97|3896.62|3887.92|3896.67|3887.97|3896.16|3887.46|30
1630765200000|2021-09-04 14:20:00|3896.66|3887.96|3895.33|3886.63|3896.66|3887.96|3895.21|3886.51|32
1630765210000|2021-09-04 14:20:10|3895.25|3886.55|3897.31|3888.61|3897.31|3888.61|3895.16|3886.46|33
1630765220000|2021-09-04 14:20:20|3897.44|3888.74|3897.07|3888.37|3897.88|3889.18|3896.89|3888.19|37
1630765230000|2021-09-04 14:20:30|3897.1|3888.4|3896.35|3887.65|3897.63|3888.93|3896.33|3887.63|37
1630765240000|2021-09-04 14:20:40|3896.29|3887.59|3897.27|3888.57|3897.38|3888.68|3896.01|3887.31|34
1630765250000|2021-09-04 14:20:50|3897.28|3888.58|3897.49|3888.79|3897.57|3888.87|3897.23|3888.53|24
1630765260000|2021-09-04 14:21:00|3897.57|3888.87|3899.04|3890.34|3899.06|3890.36|3897.57|3888.87|35
1630765270000|2021-09-04 14:21:10|3899.08|3890.38|3900.13|3891.43|3900.13|3891.43|3898.91|3890.21|30
1630765280000|2021-09-04 14:21:20|3900.1|3891.4|3900.49|3891.79|3900.74|3892.04|3900.1|3891.4|35
1630765290000|2021-09-04 14:21:30|3900.55|3891.85|3899.8|3891.1|3901.06|3892.36|3899.8|3891.1|34
1630765300000|2021-09-04 14:21:40|3901.17|3892.47|3900.1|3891.4|3901.35|3892.65|3899.78|3891.08|39
1630765310000|2021-09-04 14:21:50|3900.09|3891.39|3899.79|3891.09|3900.18|3891.48|3899.77|3891.07|32
1630765320000|2021-09-04 14:22:00|3899.73|3891.03|3899.36|3890.66|3899.98|3891.28|3899.29|3890.59|31
1630765330000|2021-09-04 14:22:10|3899.35|3890.65|3899.8|3891.1|3899.82|3891.12|3899.27|3890.57|23
1630765340000|2021-09-04 14:22:20|3899.79|3891.09|3899.65|3890.95|3900.64|3891.94|3899.63|3890.93|31
1630765350000|2021-09-04 14:22:30|3899.81|3891.11|3900.41|3891.71|3900.89|3892.19|3899.55|3890.85|33
1630765360000|2021-09-04 14:22:40|3900.42|3891.72|3901.02|3892.32|3901.56|3892.86|3900.24|3891.54|36
1630765370000|2021-09-04 14:22:50|3901.29|3892.59|3900.29|3891.59|3902.12|3893.42|3900.29|3891.59|36
1630765380000|2021-09-04 14:23:00|3900.31|3891.61|3900.31|3891.61|3900.5|3891.8|3900.05|3891.35|33
1630765390000|2021-09-04 14:23:10|3900.32|3891.62|3902.39|3893.69|3902.73|3894.03|3900.23|3891.53|37
1630765400000|2021-09-04 14:23:20|3902.44|3893.74|3901.85|3893.15|3902.49|3893.79|3901.28|3892.58|35
1630765410000|2021-09-04 14:23:30|3901.86|3893.16|3902.32|3893.62|3902.61|3893.91|3901.61|3892.91|34
1630765420000|2021-09-04 14:23:40|3902.26|3893.56|3901.51|3892.81|3902.41|3893.71|3901.44|3892.74|35
1630765430000|2021-09-04 14:23:50|3901.58|3892.88|3901.01|3892.31|3901.76|3893.06|3900.59|3891.89|34
1630765440000|2021-09-04 14:24:00|3901.02|3892.32|3898.45|3889.75|3901.02|3892.32|3898.38|3889.68|29
1630765450000|2021-09-04 14:24:10|3898.46|3889.76|3897.77|3889.07|3898.46|3889.76|3897.65|3888.95|33
1630765460000|2021-09-04 14:24:20|3897.78|3889.08|3899.54|3890.84|3899.56|3890.86|3897.78|3889.08|37
1630765470000|2021-09-04 14:24:30|3899.57|3890.87|3899.21|3890.51|3899.57|3890.87|3899.01|3890.31|33
1630765480000|2021-09-04 14:24:40|3899.13|3890.43|3899.18|3890.48|3899.42|3890.72|3899.11|3890.41|35
1630765490000|2021-09-04 14:24:50|3899.17|3890.47|3898.82|3890.12|3899.21|3890.51|3898.74|3890.04|30
1630765500000|2021-09-04 14:25:00|3898.83|3890.13|3898.61|3889.91|3899.12|3890.42|3898.61|3889.91|33
1630765510000|2021-09-04 14:25:10|3898.5|3889.8|3899.85|3891.15|3899.87|3891.17|3897.84|3889.14|32
1630765520000|2021-09-04 14:25:20|3899.87|3891.17|3899.49|3890.79|3899.89|3891.19|3899.15|3890.45|27
1630765530000|2021-09-04 14:25:30|3899.42|3890.72|3897.94|3889.24|3899.65|3890.95|3897.94|3889.24|36
1630765540000|2021-09-04 14:25:40|3897.91|3889.21|3898.06|3889.36|3898.13|3889.43|3897.83|3889.13|25
1630765550000|2021-09-04 14:25:50|3898.09|3889.39|3898.39|3889.69|3898.63|3889.93|3898.05|3889.35|26
1630765560000|2021-09-04 14:26:00|3898.31|3889.61|3896.47|3887.77|3898.31|3889.61|3896.34|3887.64|29
1630765570000|2021-09-04 14:26:10|3896.49|3887.79|3896.86|3888.16|3896.87|3888.17|3896.3|3887.6|36
1630765580000|2021-09-04 14:26:20|3896.78|3888.08|3898.72|3890.02|3899.17|3890.47|3896.78|3888.08|40
1630765590000|2021-09-04 14:26:30|3898.71|3890.01|3897.69|3888.99|3898.79|3890.09|3897.56|3888.86|33
1630765600000|2021-09-04 14:26:40|3897.72|3889.02|3898.71|3890.01|3898.76|3890.06|3897.67|3888.97|36
1630765610000|2021-09-04 14:26:50|3898.7|3890|3898.57|3889.87|3898.7|3890|3898.32|3889.62|37
1630765620000|2021-09-04 14:27:00|3898.61|3889.91|3898.06|3889.36|3898.65|3889.95|3897.53|3888.83|36
1630765630000|2021-09-04 14:27:10|3898.05|3889.35|3897.62|3888.92|3898.23|3889.53|3897.56|3888.86|29
1630765640000|2021-09-04 14:27:20|3897.6|3888.9|3897.57|3888.87|3897.65|3888.95|3897.34|3888.64|32
1630765650000|2021-09-04 14:27:30|3897.49|3888.79|3897.41|3888.71|3897.79|3889.09|3897.25|3888.55|33
1630765660000|2021-09-04 14:27:40|3897.44|3888.74|3896.78|3888.08|3897.44|3888.74|3896.73|3888.03|34
1630765670000|2021-09-04 14:27:50|3896.74|3888.04|3896.98|3888.28|3897.27|3888.57|3896.65|3887.95|33
1630765680000|2021-09-04 14:28:00|3897.01|3888.31|3897.73|3889.03|3897.81|3889.11|3896.99|3888.29|38
1630765690000|2021-09-04 14:28:10|3897.68|3888.98|3897.23|3888.53|3897.7|3889|3897.23|3888.53|28
1630765700000|2021-09-04 14:28:20|3897.21|3888.51|3897.77|3889.07|3897.84|3889.14|3897.14|3888.44|30
1630765710000|2021-09-04 14:28:30|3897.76|3889.06|3897.6|3888.9|3897.87|3889.17|3897.56|3888.86|34
1630765720000|2021-09-04 14:28:40|3897.68|3888.98|3897.63|3888.93|3897.75|3889.05|3897.6|3888.9|24
1630765730000|2021-09-04 14:28:50|3897.64|3888.94|3898.13|3889.43|3898.19|3889.49|3897.64|3888.94|26
1630765740000|2021-09-04 14:29:00|3898.12|3889.42|3897.59|3888.89|3898.12|3889.42|3897.59|3888.89|19
1630765750000|2021-09-04 14:29:10|3897.35|3888.65|3896.23|3887.53|3897.35|3888.65|3896.23|3887.53|23
1630765760000|2021-09-04 14:29:20|3896.18|3887.48|3896.27|3887.57|3896.35|3887.65|3895.43|3886.73|32
1630765770000|2021-09-04 14:29:30|3896.26|3887.56|3897.44|3888.74|3897.68|3888.98|3896.19|3887.49|35
1630765780000|2021-09-04 14:29:40|3897.43|3888.73|3898.12|3889.42|3898.12|3889.42|3896.99|3888.29|35
1630765790000|2021-09-04 14:29:50|3898.11|3889.41|3898.39|3889.69|3898.43|3889.73|3897.96|3889.26|34
1630765800000|2021-09-04 14:30:00|3898.37|3889.67|3898.28|3889.58|3898.38|3889.68|3897.81|3889.11|32
1630765810000|2021-09-04 14:30:10|3898.31|3889.61|3898.41|3889.71|3898.41|3889.71|3897.5|3888.8|36
1630765820000|2021-09-04 14:30:20|3898.38|3889.68|3898.43|3889.73|3898.55|3889.85|3898.11|3889.41|33
1630765830000|2021-09-04 14:30:30|3898.41|3889.71|3899.81|3891.11|3900.2|3891.5|3898.06|3889.36|38
1630765840000|2021-09-04 14:30:40|3899.72|3891.02|3899.96|3891.26|3900.14|3891.44|3899.59|3890.89|36
1630765850000|2021-09-04 14:30:50|3899.83|3891.13|3902.71|3894.01|3902.78|3894.08|3899.83|3891.13|36
1630765860000|2021-09-04 14:31:00|3902.72|3894.02|3902.86|3894.16|3902.93|3894.23|3902.66|3893.96|34
1630765870000|2021-09-04 14:31:10|3902.91|3894.21|3900.93|3892.23|3903.05|3894.35|3900.93|3892.23|36
1630765880000|2021-09-04 14:31:20|3900.94|3892.24|3902.85|3894.15|3902.85|3894.15|3900.88|3892.18|39
1630765890000|2021-09-04 14:31:30|3902.86|3894.16|3904.28|3895.58|3904.32|3895.62|3902.8|3894.1|38
1630765900000|2021-09-04 14:31:40|3904.38|3895.68|3905.24|3896.54|3905.32|3896.62|3904.12|3895.42|35
1630765910000|2021-09-04 14:31:50|3905.22|3896.52|3905.7|3897|3905.86|3897.16|3905.19|3896.49|33
1630765920000|2021-09-04 14:32:00|3905.77|3897.07|3905.82|3897.12|3905.97|3897.27|3905.56|3896.86|33
1630765930000|2021-09-04 14:32:10|3905.93|3897.23|3905.64|3896.94|3906.03|3897.33|3905.44|3896.74|35
1630765940000|2021-09-04 14:32:20|3905.63|3896.93|3907.13|3898.43|3907.2|3898.5|3905.58|3896.88|32
1630765950000|2021-09-04 14:32:30|3906.72|3898.02|3906.78|3898.08|3907.19|3898.49|3906.72|3898.02|39
1630765960000|2021-09-04 14:32:40|3906.8|3898.1|3907.04|3898.34|3907.13|3898.43|3906.77|3898.07|34
1630765970000|2021-09-04 14:32:50|3907.08|3898.38|3907.47|3898.77|3907.65|3898.95|3907.02|3898.32|34
1630765980000|2021-09-04 14:33:00|3907.68|3898.98|3909.85|3901.15|3909.93|3901.23|3907.68|3898.98|39
1630765990000|2021-09-04 14:33:10|3909.81|3901.11|3908.17|3899.47|3909.89|3901.19|3907.95|3899.25|38
1630766000000|2021-09-04 14:33:20|3908.16|3899.46|3908.14|3899.44|3908.65|3899.95|3907.87|3899.17|33
1630766010000|2021-09-04 14:33:30|3908.17|3899.47|3906.85|3898.15|3908.17|3899.47|3906.82|3898.12|36
1630766020000|2021-09-04 14:33:40|3906.86|3898.16|3906.83|3898.13|3907.33|3898.63|3906.6|3897.9|33
1630766030000|2021-09-04 14:33:50|3906.8|3898.1|3906.83|3898.13|3906.85|3898.15|3906.55|3897.85|32
1630766040000|2021-09-04 14:34:00|3906.82|3898.12|3905.49|3896.79|3906.82|3898.12|3905.07|3896.37|37
1630766050000|2021-09-04 14:34:10|3905.54|3896.84|3906.24|3897.54|3906.24|3897.54|3905.48|3896.78|31
1630766060000|2021-09-04 14:34:20|3906.17|3897.47|3907.54|3898.84|3907.54|3898.84|3906.01|3897.31|37
1630766070000|2021-09-04 14:34:30|3907.5|3898.8|3907.78|3899.08|3907.78|3899.08|3907.44|3898.74|31
1630766080000|2021-09-04 14:34:40|3907.77|3899.07|3908.74|3900.04|3908.77|3900.07|3907.7|3899|32
1630766090000|2021-09-04 14:34:50|3908.76|3900.06|3908.17|3899.47|3909.13|3900.43|3908.17|3899.47|36
1630766100000|2021-09-04 14:35:00|3908.14|3899.44|3909.22|3900.52|3909.48|3900.78|3908|3899.3|36
1630766110000|2021-09-04 14:35:10|3909.55|3900.85|3909.05|3900.35|3909.56|3900.86|3909.05|3900.35|35
1630766120000|2021-09-04 14:35:20|3909.15|3900.45|3906.92|3898.22|3909.15|3900.45|3906.88|3898.18|34
1630766130000|2021-09-04 14:35:30|3906.84|3898.14|3906.77|3898.07|3906.85|3898.15|3906.61|3897.91|35
1630766140000|2021-09-04 14:35:40|3906.76|3898.06|3907.99|3899.29|3908.43|3899.73|3906.76|3898.06|36
1630766150000|2021-09-04 14:35:50|3907.96|3899.26|3908.39|3899.69|3908.48|3899.78|3907.85|3899.15|30
1630766160000|2021-09-04 14:36:00|3908.4|3899.7|3908.58|3899.88|3908.9|3900.2|3908.4|3899.7|31
1630766170000|2021-09-04 14:36:10|3908.59|3899.89|3909.02|3900.32|3909.26|3900.56|3908.52|3899.82|31
1630766180000|2021-09-04 14:36:20|3909.06|3900.36|3908.62|3899.92|3909.26|3900.56|3908.57|3899.87|23
1630766190000|2021-09-04 14:36:30|3908.69|3899.99|3908.61|3899.91|3908.76|3900.06|3908.06|3899.36|31
1630766200000|2021-09-04 14:36:40|3909.02|3900.32|3909.64|3900.94|3909.92|3901.22|3908.67|3899.97|36
1630766210000|2021-09-04 14:36:50|3909.62|3900.92|3909.96|3901.26|3910.14|3901.44|3909.55|3900.85|34
1630766220000|2021-09-04 14:37:00|3909.91|3901.21|3909.95|3901.25|3910.14|3901.44|3909.81|3901.11|34
1630766230000|2021-09-04 14:37:10|3909.96|3901.26|3910.87|3902.17|3911.16|3902.46|3909.96|3901.26|31
1630766240000|2021-09-04 14:37:20|3910.92|3902.22|3911.32|3902.62|3911.83|3903.13|3910.87|3902.17|38
1630766250000|2021-09-04 14:37:30|3911.39|3902.69|3911.27|3902.57|3911.49|3902.79|3910.96|3902.26|37
1630766260000|2021-09-04 14:37:40|3911.33|3902.63|3911.51|3902.81|3911.63|3902.93|3911.27|3902.57|34
1630766270000|2021-09-04 14:37:50|3911.47|3902.77|3911.25|3902.55|3911.47|3902.77|3910.9|3902.2|36
1630766280000|2021-09-04 14:38:00|3911.26|3902.56|3910.87|3902.17|3911.26|3902.56|3910.82|3902.12|37
1630766290000|2021-09-04 14:38:10|3910.67|3901.97|3910.6|3901.9|3910.81|3902.11|3910.58|3901.88|26
1630766300000|2021-09-04 14:38:20|3910.59|3901.89|3910.2|3901.5|3911.11|3902.41|3910.2|3901.5|33
1630766310000|2021-09-04 14:38:30|3910.19|3901.49|3909.92|3901.22|3910.32|3901.62|3909.8|3901.1|30
1630766320000|2021-09-04 14:38:40|3909.91|3901.21|3909.88|3901.18|3909.92|3901.22|3909.81|3901.11|27
1630766330000|2021-09-04 14:38:50|3909.89|3901.19|3909.38|3900.68|3909.95|3901.25|3909.23|3900.53|31
1630766340000|2021-09-04 14:39:00|3909.46|3900.76|3909.18|3900.48|3909.47|3900.77|3909.17|3900.47|36
1630766350000|2021-09-04 14:39:10|3909.16|3900.46|3908.29|3899.59|3909.16|3900.46|3908.29|3899.59|20
1630766360000|2021-09-04 14:39:20|3908.34|3899.64|3906.46|3897.76|3908.34|3899.64|3906.46|3897.76|36
1630766370000|2021-09-04 14:39:30|3906.39|3897.69|3904.69|3895.99|3906.47|3897.77|3904.67|3895.97|37
1630766380000|2021-09-04 14:39:40|3904.66|3895.96|3905.63|3896.93|3906.14|3897.44|3904.38|3895.68|39
1630766390000|2021-09-04 14:39:50|3905.49|3896.79|3905.87|3897.17|3906.87|3898.17|3905.4|3896.7|37
1630766400000|2021-09-04 14:40:00|3905.67|3896.97|3906.79|3898.09|3906.79|3898.09|3905.64|3896.94|38
1630766410000|2021-09-04 14:40:10|3906.89|3898.19|3907.29|3898.59|3907.34|3898.64|3906.88|3898.18|30
1630766420000|2021-09-04 14:40:20|3907.28|3898.58|3907.13|3898.43|3907.31|3898.61|3906.86|3898.16|32
1630766430000|2021-09-04 14:40:30|3907.1|3898.4|3907.38|3898.68|3907.4|3898.7|3907.1|3898.4|32
1630766440000|2021-09-04 14:40:40|3907.37|3898.67|3906.94|3898.24|3907.43|3898.73|3906.92|3898.22|23
1630766450000|2021-09-04 14:40:50|3906.96|3898.26|3906.89|3898.19|3906.96|3898.26|3906.84|3898.14|27
1630766460000|2021-09-04 14:41:00|3906.87|3898.17|3906.81|3898.11|3906.91|3898.21|3906.77|3898.07|28
1630766470000|2021-09-04 14:41:10|3906.83|3898.13|3909.57|3900.87|3909.61|3900.91|3906.83|3898.13|35
1630766480000|2021-09-04 14:41:20|3909.45|3900.75|3909.62|3900.92|3909.9|3901.2|3909.45|3900.75|29
1630766490000|2021-09-04 14:41:30|3909.61|3900.91|3909.84|3901.14|3909.84|3901.14|3908.68|3899.98|32
1630766500000|2021-09-04 14:41:40|3909.65|3900.95|3910.05|3901.35|3910.45|3901.75|3909.61|3900.91|26
1630766510000|2021-09-04 14:41:50|3910.12|3901.42|3909.93|3901.23|3910.12|3901.42|3909.92|3901.22|29
1630766520000|2021-09-04 14:42:00|3909.92|3901.22|3910.03|3901.33|3910.03|3901.33|3909.88|3901.18|30
1630766530000|2021-09-04 14:42:10|3909.97|3901.27|3908.73|3900.03|3909.98|3901.28|3908.65|3899.95|35
1630766540000|2021-09-04 14:42:20|3908.78|3900.08|3908.96|3900.26|3909.01|3900.31|3908.65|3899.95|25
1630766550000|2021-09-04 14:42:30|3908.9|3900.2|3909.01|3900.31|3909.13|3900.43|3908.63|3899.93|27
1630766560000|2021-09-04 14:42:40|3909.16|3900.46|3909.63|3900.93|3909.7|3901|3909.01|3900.31|29
1630766570000|2021-09-04 14:42:50|3909.72|3901.02|3909.87|3901.17|3909.87|3901.17|3909.66|3900.96|22
1630766580000|2021-09-04 14:43:00|3909.84|3901.14|3909.28|3900.58|3909.84|3901.14|3909.28|3900.58|32
1630766590000|2021-09-04 14:43:10|3909.29|3900.59|3908.05|3899.35|3909.3|3900.6|3907.91|3899.21|31
1630766600000|2021-09-04 14:43:20|3908.1|3899.4|3908.21|3899.51|3908.22|3899.52|3907.98|3899.28|33
1630766610000|2021-09-04 14:43:30|3908.28|3899.58|3907.76|3899.06|3908.34|3899.64|3907.76|3899.06|30
1630766620000|2021-09-04 14:43:40|3907.71|3899.01|3908.18|3899.48|3908.24|3899.54|3907.56|3898.86|36
1630766630000|2021-09-04 14:43:50|3908.15|3899.45|3907.2|3898.5|3908.15|3899.45|3907.16|3898.46|30
1630766640000|2021-09-04 14:44:00|3907.09|3898.39|3907.09|3898.39|3907.16|3898.46|3906.97|3898.27|31
1630766650000|2021-09-04 14:44:10|3907.1|3898.4|3907.02|3898.32|3907.32|3898.62|3907.02|3898.32|31
1630766660000|2021-09-04 14:44:20|3907.01|3898.31|3906.87|3898.17|3907.01|3898.31|3906.85|3898.15|24
1630766670000|2021-09-04 14:44:30|3906.84|3898.14|3905.48|3896.78|3906.84|3898.14|3905.48|3896.78|26
1630766680000|2021-09-04 14:44:40|3905.29|3896.59|3903.82|3895.12|3905.29|3896.59|3903.77|3895.07|35
1630766690000|2021-09-04 14:44:50|3903.77|3895.07|3903.58|3894.88|3903.82|3895.12|3903.47|3894.77|28
1630766700000|2021-09-04 14:45:00|3903.59|3894.89|3903.41|3894.71|3903.6|3894.9|3903.31|3894.61|13
1630766710000|2021-09-04 14:45:10|3903.98|3895.28|3904.9|3896.2|3905.73|3897.03|3903.98|3895.28|40
1630766720000|2021-09-04 14:45:20|3904.93|3896.23|3906.16|3897.46|3906.16|3897.46|3904.87|3896.17|39
1630766730000|2021-09-04 14:45:30|3906.28|3897.58|3906.54|3897.84|3906.87|3898.17|3906.16|3897.46|32
1630766740000|2021-09-04 14:45:40|3906.58|3897.88|3908.18|3899.48|3908.27|3899.57|3906.31|3897.61|30
1630766750000|2021-09-04 14:45:50|3908.2|3899.5|3908.28|3899.58|3908.37|3899.67|3908.2|3899.5|35
1630766760000|2021-09-04 14:46:00|3908.27|3899.57|3906.93|3898.23|3908.37|3899.67|3906.92|3898.22|24
1630766770000|2021-09-04 14:46:10|3906.85|3898.15|3907.03|3898.33|3907.19|3898.49|3906.85|3898.15|25
1630766780000|2021-09-04 14:46:20|3907.04|3898.34|3907.05|3898.35|3908.05|3899.35|3907.04|3898.34|31
1630766790000|2021-09-04 14:46:30|3907.15|3898.45|3906.81|3898.11|3907.19|3898.49|3906.77|3898.07|33
1630766800000|2021-09-04 14:46:40|3906.89|3898.19|3907.93|3899.23|3908.3|3899.6|3906.87|3898.17|30
1630766810000|2021-09-04 14:46:50|3907.81|3899.11|3907.94|3899.24|3908.06|3899.36|3907.81|3899.11|29
1630766820000|2021-09-04 14:47:00|3907.95|3899.25|3907.72|3899.02|3908.01|3899.31|3907.62|3898.92|27
1630766830000|2021-09-04 14:47:10|3907.7|3899|3907.71|3899.01|3907.73|3899.03|3907.7|3899|16
1630766840000|2021-09-04 14:47:20|3907.72|3899.02|3907.9|3899.2|3907.9|3899.2|3907.7|3899|28
1630766850000|2021-09-04 14:47:30|3907.85|3899.15|3907.83|3899.13|3907.89|3899.19|3907.81|3899.11|22
1630766860000|2021-09-04 14:47:40|3907.85|3899.15|3907.84|3899.14|3907.92|3899.22|3907.83|3899.13|22
1630766870000|2021-09-04 14:47:50|3907.83|3899.13|3907.44|3898.74|3907.83|3899.13|3907.35|3898.65|25
1630766880000|2021-09-04 14:48:00|3907.52|3898.82|3907.68|3898.98|3907.77|3899.07|3907.49|3898.79|19
1630766890000|2021-09-04 14:48:10|3907.63|3898.93|3906.77|3898.07|3907.64|3898.94|3906.77|3898.07|24
1630766900000|2021-09-04 14:48:20|3906.84|3898.14|3906.52|3897.82|3906.94|3898.24|3906.47|3897.77|26
1630766910000|2021-09-04 14:48:30|3906.43|3897.73|3906.74|3898.04|3906.8|3898.1|3906.43|3897.73|23
1630766920000|2021-09-04 14:48:40|3906.75|3898.05|3907.24|3898.54|3907.24|3898.54|3906.69|3897.99|32
1630766930000|2021-09-04 14:48:50|3907.4|3898.7|3906.9|3898.2|3907.63|3898.93|3906.9|3898.2|33
1630766940000|2021-09-04 14:49:00|3907.42|3898.72|3907.16|3898.46|3907.58|3898.88|3907.1|3898.4|30
1630766950000|2021-09-04 14:49:10|3907.17|3898.47|3907.07|3898.37|3907.21|3898.51|3906.97|3898.27|28
1630766960000|2021-09-04 14:49:20|3907.08|3898.38|3907.03|3898.33|3907.21|3898.51|3906.98|3898.28|33
1630766970000|2021-09-04 14:49:30|3906.99|3898.29|3905.15|3896.45|3907.02|3898.32|3905.11|3896.41|31
1630766980000|2021-09-04 14:49:40|3905.1|3896.4|3907.12|3898.42|3907.24|3898.54|3905.1|3896.4|25
1630766990000|2021-09-04 14:49:50|3907.13|3898.43|3907.19|3898.49|3907.25|3898.55|3907.08|3898.38|27
1630767000000|2021-09-04 14:50:00|3907.23|3898.53|3908.02|3899.32|3908.02|3899.32|3907.23|3898.53|31
1630767010000|2021-09-04 14:50:10|3908|3899.3|3908.48|3899.78|3908.5|3899.8|3907.91|3899.21|28
1630767020000|2021-09-04 14:50:20|3908.62|3899.92|3909.88|3901.18|3909.88|3901.18|3908.62|3899.92|31
1630767030000|2021-09-04 14:50:30|3909.96|3901.26|3910.1|3901.4|3910.27|3901.57|3909.84|3901.14|25
1630767040000|2021-09-04 14:50:40|3909.86|3901.16|3912.09|3903.39|3912.18|3903.48|3909.75|3901.05|33
1630767050000|2021-09-04 14:50:50|3912.1|3903.4|3912.01|3903.31|3912.1|3903.4|3912|3903.3|9
1630767060000|2021-09-04 14:51:00|3912.02|3903.32|3912.2|3903.5|3912.27|3903.57|3911.88|3903.18|28
1630767070000|2021-09-04 14:51:10|3912.09|3903.39|3912.09|3903.39|3912.29|3903.59|3912.06|3903.36|24
1630767080000|2021-09-04 14:51:20|3912.17|3903.47|3912.2|3903.5|3912.25|3903.55|3912.1|3903.4|27
1630767090000|2021-09-04 14:51:30|3912.21|3903.51|3911.06|3902.36|3912.26|3903.56|3910.79|3902.09|30
1630767100000|2021-09-04 14:51:40|3911.29|3902.59|3909.49|3900.79|3911.3|3902.6|3909.02|3900.32|39
1630767110000|2021-09-04 14:51:50|3909.52|3900.82|3909.79|3901.09|3909.81|3901.11|3909.13|3900.43|36
1630767120000|2021-09-04 14:52:00|3909.75|3901.05|3909.79|3901.09|3909.84|3901.14|3909.68|3900.98|31
1630767130000|2021-09-04 14:52:10|3909.75|3901.05|3909.9|3901.2|3910.71|3902.01|3909.71|3901.01|30
1630767140000|2021-09-04 14:52:20|3909.86|3901.16|3909.82|3901.12|3909.95|3901.25|3909.79|3901.09|26
1630767150000|2021-09-04 14:52:30|3909.79|3901.09|3909.37|3900.67|3909.85|3901.15|3909.34|3900.64|33
1630767160000|2021-09-04 14:52:40|3909.29|3900.59|3908.65|3899.95|3909.37|3900.67|3908.6|3899.9|30
1630767170000|2021-09-04 14:52:50|3908.66|3899.96|3909.76|3901.06|3909.86|3901.16|3908.65|3899.95|30
1630767180000|2021-09-04 14:53:00|3909.62|3900.92|3910.46|3901.76|3910.68|3901.98|3909.46|3900.76|38
1630767190000|2021-09-04 14:53:10|3910.49|3901.79|3910.77|3902.07|3911.25|3902.55|3910.45|3901.75|30
1630767200000|2021-09-04 14:53:20|3910.71|3902.01|3909.99|3901.29|3910.71|3902.01|3909.99|3901.29|29
1630767210000|2021-09-04 14:53:30|3910.01|3901.31|3909.35|3900.65|3910.08|3901.38|3909.35|3900.65|26
1630767220000|2021-09-04 14:53:40|3909.38|3900.68|3910.75|3902.05|3910.88|3902.18|3909.35|3900.65|32
1630767230000|2021-09-04 14:53:50|3910.71|3902.01|3910.73|3902.03|3910.74|3902.04|3910.67|3901.97|25
1630767240000|2021-09-04 14:54:00|3910.72|3902.02|3910.75|3902.05|3910.76|3902.06|3910.1|3901.4|20
1630767250000|2021-09-04 14:54:10|3910.79|3902.09|3910.58|3901.88|3910.85|3902.15|3910.53|3901.83|33
1630767260000|2021-09-04 14:54:20|3910.49|3901.79|3909.31|3900.61|3910.55|3901.85|3909.27|3900.57|34
1630767270000|2021-09-04 14:54:30|3909.27|3900.57|3908.77|3900.07|3909.27|3900.57|3908.7|3900|31
1630767280000|2021-09-04 14:54:40|3908.78|3900.08|3908.46|3899.76|3908.79|3900.09|3908.46|3899.76|30
1630767290000|2021-09-04 14:54:50|3908.41|3899.71|3907.57|3898.87|3908.46|3899.76|3907.53|3898.83|29
1630767300000|2021-09-04 14:55:00|3907.62|3898.92|3907.63|3898.93|3907.69|3898.99|3907.6|3898.9|25
1630767310000|2021-09-04 14:55:10|3907.64|3898.94|3906.72|3898.02|3907.66|3898.96|3906.7|3898|34
1630767320000|2021-09-04 14:55:20|3906.65|3897.95|3906.67|3897.97|3906.71|3898.01|3906.55|3897.85|30
1630767330000|2021-09-04 14:55:30|3906.66|3897.96|3906.76|3898.06|3906.81|3898.11|3906.62|3897.92|34
1630767340000|2021-09-04 14:55:40|3906.8|3898.1|3906.58|3897.88|3906.82|3898.12|3906.57|3897.87|22
1630767350000|2021-09-04 14:55:50|3906.6|3897.9|3906.1|3897.4|3906.64|3897.94|3905.38|3896.68|28
1630767360000|2021-09-04 14:56:00|3906.12|3897.42|3906.06|3897.36|3906.94|3898.24|3905.96|3897.26|36
1630767370000|2021-09-04 14:56:10|3905.94|3897.24|3907.05|3898.35|3907.12|3898.42|3905.94|3897.24|31
1630767380000|2021-09-04 14:56:20|3907.51|3898.81|3906.95|3898.25|3908.41|3899.71|3906.95|3898.25|33
1630767390000|2021-09-04 14:56:30|3907.14|3898.44|3908.24|3899.54|3908.24|3899.54|3907.13|3898.43|29
1630767400000|2021-09-04 14:56:40|3908.28|3899.58|3908.53|3899.83|3908.57|3899.87|3908.23|3899.53|30
1630767410000|2021-09-04 14:56:50|3908.54|3899.84|3908.63|3899.93|3908.73|3900.03|3908.45|3899.75|22
1630767420000|2021-09-04 14:57:00|3908.62|3899.92|3908.23|3899.53|3908.62|3899.92|3907.94|3899.24|24
1630767430000|2021-09-04 14:57:10|3908.24|3899.54|3907.86|3899.16|3908.25|3899.55|3907.85|3899.15|17
1630767440000|2021-09-04 14:57:20|3907.84|3899.14|3907.44|3898.74|3907.84|3899.14|3907.44|3898.74|26
1630767450000|2021-09-04 14:57:30|3907.28|3898.58|3908.91|3900.21|3908.95|3900.25|3907.12|3898.42|38
1630767460000|2021-09-04 14:57:40|3908.95|3900.25|3908.78|3900.08|3908.98|3900.28|3908.71|3900.01|29
1630767470000|2021-09-04 14:57:50|3908.83|3900.13|3908.83|3900.13|3908.91|3900.21|3908.78|3900.08|22
1630767480000|2021-09-04 14:58:00|3908.52|3899.82|3909.17|3900.47|3909.23|3900.53|3908.5|3899.8|28
1630767490000|2021-09-04 14:58:10|3909.19|3900.49|3908.74|3900.04|3909.2|3900.5|3908.61|3899.91|33
1630767500000|2021-09-04 14:58:20|3908.73|3900.03|3908.74|3900.04|3908.82|3900.12|3908.56|3899.86|25
1630767510000|2021-09-04 14:58:30|3908.82|3900.12|3908.8|3900.1|3908.82|3900.12|3908.68|3899.98|20
1630767520000|2021-09-04 14:58:40|3908.82|3900.12|3908.61|3899.91|3908.98|3900.28|3908.6|3899.9|27
1630767530000|2021-09-04 14:58:50|3908.62|3899.92|3908.9|3900.2|3908.9|3900.2|3908.61|3899.91|18
1630767540000|2021-09-04 14:59:00|3908.87|3900.17|3908.87|3900.17|3908.87|3900.17|3908.75|3900.05|23
1630767550000|2021-09-04 14:59:10|3908.82|3900.12|3908.5|3899.8|3908.82|3900.12|3908.47|3899.77|17
1630767560000|2021-09-04 14:59:20|3908.51|3899.81|3907.98|3899.28|3908.52|3899.82|3907.89|3899.19|22
1630767570000|2021-09-04 14:59:30|3908.05|3899.35|3907.99|3899.29|3908.05|3899.35|3907.9|3899.2|22
1630767580000|2021-09-04 14:59:40|3908.02|3899.32|3907.72|3899.02|3908.07|3899.37|3906.88|3898.18|31
1630767590000|2021-09-04 14:59:50|3907.66|3898.96|3908.59|3899.89|3908.63|3899.93|3907.5|3898.8|37
1630767600000|2021-09-04 15:00:00|3908.57|3899.87|3910.19|3901.49|3910.19|3901.49|3908.43|3899.73|33
1630767610000|2021-09-04 15:00:10|3910.23|3901.53|3911.23|3902.53|3911.26|3902.56|3910.08|3901.38|32
1630767620000|2021-09-04 15:00:20|3911.19|3902.49|3911.02|3902.32|3911.46|3902.76|3910.88|3902.18|31
1630767630000|2021-09-04 15:00:30|3910.88|3902.18|3913.1|3904.4|3913.1|3904.4|3910.23|3901.53|36
1630767640000|2021-09-04 15:00:40|3913.06|3904.36|3913.84|3905.14|3913.84|3905.14|3913|3904.3|28
1630767650000|2021-09-04 15:00:50|3913.8|3905.1|3916.32|3907.62|3916.62|3907.92|3913.75|3905.05|36
1630767660000|2021-09-04 15:01:00|3916.28|3907.58|3915.57|3906.87|3916.28|3907.58|3914.49|3905.79|38
1630767670000|2021-09-04 15:01:10|3915.66|3906.96|3915.33|3906.63|3915.66|3906.96|3915.08|3906.38|36
1630767680000|2021-09-04 15:01:20|3915.34|3906.64|3914.09|3905.39|3915.34|3906.64|3913.95|3905.25|39
1630767690000|2021-09-04 15:01:30|3914.1|3905.4|3914.69|3905.99|3914.7|3906|3913.28|3904.58|35
1630767700000|2021-09-04 15:01:40|3914.74|3906.04|3914.88|3906.18|3914.94|3906.24|3914.53|3905.83|30
1630767710000|2021-09-04 15:01:50|3914.91|3906.21|3915.3|3906.6|3915.47|3906.77|3914.79|3906.09|38
1630767720000|2021-09-04 15:02:00|3915.33|3906.63|3916.04|3907.34|3916.56|3907.86|3915.13|3906.43|34
1630767730000|2021-09-04 15:02:10|3916.08|3907.38|3915.68|3906.98|3916.11|3907.41|3915.51|3906.81|33
1630767740000|2021-09-04 15:02:20|3915.67|3906.97|3914.82|3906.12|3915.68|3906.98|3914.6|3905.9|34
1630767750000|2021-09-04 15:02:30|3914.93|3906.23|3915.1|3906.4|3915.1|3906.4|3914.62|3905.92|31
1630767760000|2021-09-04 15:02:40|3915.51|3906.81|3914.97|3906.27|3915.97|3907.27|3914.92|3906.22|36
1630767770000|2021-09-04 15:02:50|3914.95|3906.25|3916.32|3907.62|3916.41|3907.71|3914.93|3906.23|32
1630767780000|2021-09-04 15:03:00|3915.93|3907.23|3915.37|3906.67|3917.81|3909.11|3915.37|3906.67|39
1630767790000|2021-09-04 15:03:10|3915.08|3906.38|3912.87|3904.17|3915.08|3906.38|3912.87|3904.17|33
1630767800000|2021-09-04 15:03:20|3912.84|3904.14|3913.65|3904.95|3913.65|3904.95|3912.7|3904|35
1630767810000|2021-09-04 15:03:30|3913.76|3905.06|3913.65|3904.95|3914.07|3905.37|3913.1|3904.4|39
1630767820000|2021-09-04 15:03:40|3913.69|3904.99|3913.23|3904.53|3914.06|3905.36|3913.2|3904.5|35
1630767830000|2021-09-04 15:03:50|3913.22|3904.52|3913.42|3904.72|3913.42|3904.72|3913.22|3904.52|31
1630767840000|2021-09-04 15:04:00|3913.51|3904.81|3913.27|3904.57|3913.6|3904.9|3913.26|3904.56|35
1630767850000|2021-09-04 15:04:10|3912.96|3904.26|3910.99|3902.29|3912.96|3904.26|3910.24|3901.54|38
1630767860000|2021-09-04 15:04:20|3911|3902.3|3910.51|3901.81|3911.16|3902.46|3910.51|3901.81|32
1630767870000|2021-09-04 15:04:30|3910.5|3901.8|3910.89|3902.19|3911.05|3902.35|3910.5|3901.8|33
1630767880000|2021-09-04 15:04:40|3910.9|3902.2|3910.91|3902.21|3910.94|3902.24|3910.76|3902.06|33
1630767890000|2021-09-04 15:04:50|3910.85|3902.15|3910.74|3902.04|3910.97|3902.27|3910.6|3901.9|33
1630767900000|2021-09-04 15:05:00|3910.73|3902.03|3911.62|3902.92|3911.95|3903.25|3910.73|3902.03|29
1630767910000|2021-09-04 15:05:10|3911.36|3902.66|3911.3|3902.6|3911.36|3902.66|3910.93|3902.23|27
1630767920000|2021-09-04 15:05:20|3911.34|3902.64|3912.4|3903.7|3912.4|3903.7|3911.34|3902.64|38
1630767930000|2021-09-04 15:05:30|3912.29|3903.59|3912.34|3903.64|3912.54|3903.84|3912.29|3903.59|30
1630767940000|2021-09-04 15:05:40|3912.35|3903.65|3912.5|3903.8|3912.67|3903.97|3912.35|3903.65|25
1630767950000|2021-09-04 15:05:50|3912.52|3903.82|3912.95|3904.25|3913.09|3904.39|3912.49|3903.79|29
1630767960000|2021-09-04 15:06:00|3912.96|3904.26|3913.1|3904.4|3913.25|3904.55|3912.85|3904.15|36
1630767970000|2021-09-04 15:06:10|3913.4|3904.7|3914.82|3906.12|3914.82|3906.12|3913.15|3904.45|31
1630767980000|2021-09-04 15:06:20|3914.83|3906.13|3915.94|3907.24|3915.94|3907.24|3914.72|3906.02|35
1630767990000|2021-09-04 15:06:30|3915.98|3907.28|3916.47|3907.77|3917.01|3908.31|3915.93|3907.23|35
1630768000000|2021-09-04 15:06:40|3916.51|3907.81|3916.46|3907.76|3916.51|3907.81|3915.95|3907.25|40
1630768010000|2021-09-04 15:06:50|3916.35|3907.65|3918.33|3909.63|3918.41|3909.71|3916.07|3907.37|37
1630768020000|2021-09-04 15:07:00|3918.23|3909.53|3917.98|3909.28|3918.23|3909.53|3917.45|3908.75|37
1630768030000|2021-09-04 15:07:10|3917.99|3909.29|3918.35|3909.65|3918.84|3910.14|3917.92|3909.22|35
1630768040000|2021-09-04 15:07:20|3918.55|3909.85|3918.22|3909.52|3918.66|3909.96|3918.1|3909.4|28
1630768050000|2021-09-04 15:07:30|3918.27|3909.57|3920.29|3911.59|3920.46|3911.76|3918.23|3909.53|33
1630768060000|2021-09-04 15:07:40|3920.28|3911.58|3919.47|3910.77|3920.34|3911.64|3919.47|3910.77|32
1630768070000|2021-09-04 15:07:50|3919.66|3910.96|3920.3|3911.6|3920.33|3911.63|3919.37|3910.67|35
1630768080000|2021-09-04 15:08:00|3920.68|3911.98|3921.3|3912.6|3921.54|3912.84|3920.43|3911.73|37
1630768090000|2021-09-04 15:08:10|3920.98|3912.28|3920.75|3912.05|3920.98|3912.28|3920.39|3911.69|37
1630768100000|2021-09-04 15:08:20|3920.95|3912.25|3920.11|3911.41|3920.95|3912.25|3919.99|3911.29|35
1630768110000|2021-09-04 15:08:30|3920.12|3911.42|3920.14|3911.44|3920.86|3912.16|3919.32|3910.62|34
1630768120000|2021-09-04 15:08:40|3920.13|3911.43|3920.36|3911.66|3920.73|3912.03|3920.06|3911.36|33
1630768130000|2021-09-04 15:08:50|3920.28|3911.58|3920.44|3911.74|3920.64|3911.94|3920.17|3911.47|35
1630768140000|2021-09-04 15:09:00|3920.29|3911.59|3919.07|3910.37|3921.11|3912.41|3919.07|3910.37|34
1630768150000|2021-09-04 15:09:10|3919.08|3910.38|3917.38|3908.68|3919.28|3910.58|3917.38|3908.68|36
1630768160000|2021-09-04 15:09:20|3917.36|3908.66|3919.25|3910.55|3919.25|3910.55|3917.35|3908.65|38
1630768170000|2021-09-04 15:09:30|3919.37|3910.67|3918.98|3910.28|3919.42|3910.72|3918.97|3910.27|32
1630768180000|2021-09-04 15:09:40|3919.1|3910.4|3919.13|3910.43|3919.27|3910.57|3918.98|3910.28|27
1630768190000|2021-09-04 15:09:50|3919.14|3910.44|3916.6|3907.9|3919.29|3910.59|3916.6|3907.9|37
1630768200000|2021-09-04 15:10:00|3915.94|3907.24|3914|3905.3|3915.94|3907.24|3912.91|3904.21|38
1630768210000|2021-09-04 15:10:10|3914.02|3905.32|3914.87|3906.17|3915.33|3906.63|3914.02|3905.32|34
1630768220000|2021-09-04 15:10:20|3914.84|3906.14|3914.41|3905.71|3915.21|3906.51|3914.41|3905.71|35
1630768230000|2021-09-04 15:10:30|3914.35|3905.65|3913.78|3905.08|3914.35|3905.65|3913.05|3904.35|33
1630768240000|2021-09-04 15:10:40|3913.8|3905.1|3914.42|3905.72|3914.43|3905.73|3913.8|3905.1|35
1630768250000|2021-09-04 15:10:50|3914.62|3905.92|3915.56|3906.86|3915.65|3906.95|3914.62|3905.92|38
1630768260000|2021-09-04 15:11:00|3915.52|3906.82|3916.41|3907.71|3916.78|3908.08|3915.47|3906.77|39
1630768270000|2021-09-04 15:11:10|3916.44|3907.74|3917.14|3908.44|3917.56|3908.86|3916.18|3907.48|38
1630768280000|2021-09-04 15:11:20|3917.26|3908.56|3917.92|3909.22|3918.01|3909.31|3917|3908.3|35
1630768290000|2021-09-04 15:11:30|3917.84|3909.14|3918.11|3909.41|3918.21|3909.51|3917.64|3908.94|35
1630768300000|2021-09-04 15:11:40|3918.47|3909.77|3919.22|3910.52|3919.63|3910.93|3918.47|3909.77|39
1630768310000|2021-09-04 15:11:50|3919.2|3910.5|3919.69|3910.99|3920.14|3911.44|3918.23|3909.53|36
1630768320000|2021-09-04 15:12:00|3919.72|3911.02|3919.73|3911.03|3919.83|3911.13|3919.52|3910.82|36
1630768330000|2021-09-04 15:12:10|3919.72|3911.02|3916.39|3907.69|3919.78|3911.08|3916.39|3907.69|32
1630768340000|2021-09-04 15:12:20|3916.41|3907.71|3915.86|3907.16|3916.64|3907.94|3915.78|3907.08|40
1630768350000|2021-09-04 15:12:30|3915.9|3907.2|3916.3|3907.6|3916.46|3907.76|3915.9|3907.2|39
1630768360000|2021-09-04 15:12:40|3916.34|3907.64|3915.88|3907.18|3916.34|3907.64|3915.84|3907.14|32
1630768370000|2021-09-04 15:12:50|3915.85|3907.15|3914.28|3905.58|3916.15|3907.45|3914.22|3905.52|37
1630768380000|2021-09-04 15:13:00|3914.26|3905.56|3914.25|3905.55|3915.07|3906.37|3913.65|3904.95|32
1630768390000|2021-09-04 15:13:10|3914.48|3905.78|3911.86|3903.16|3914.48|3905.78|3911.86|3903.16|34
1630768400000|2021-09-04 15:13:20|3911.88|3903.18|3912.08|3903.38|3912.49|3903.79|3911.88|3903.18|38
1630768410000|2021-09-04 15:13:30|3912.16|3903.46|3911.89|3903.19|3912.55|3903.85|3911.56|3902.86|36
1630768420000|2021-09-04 15:13:40|3911.9|3903.2|3912.46|3903.76|3913.41|3904.71|3911.9|3903.2|36
1630768430000|2021-09-04 15:13:50|3912.43|3903.73|3914.96|3906.26|3914.96|3906.26|3912.32|3903.62|36
1630768440000|2021-09-04 15:14:00|3915.05|3906.35|3915.01|3906.31|3915.58|3906.88|3914.71|3906.01|34
1630768450000|2021-09-04 15:14:10|3915.16|3906.46|3916.29|3907.59|3916.29|3907.59|3915.12|3906.42|37
1630768460000|2021-09-04 15:14:20|3916.3|3907.6|3915.42|3906.72|3916.3|3907.6|3915.34|3906.64|33
1630768470000|2021-09-04 15:14:30|3915.4|3906.7|3915.35|3906.65|3915.49|3906.79|3915.22|3906.52|30
1630768480000|2021-09-04 15:14:40|3915.31|3906.61|3914.48|3905.78|3915.56|3906.86|3914.48|3905.78|35
1630768490000|2021-09-04 15:14:50|3914.52|3905.82|3914.42|3905.72|3914.8|3906.1|3914.22|3905.52|36
1630768500000|2021-09-04 15:15:00|3914.45|3905.75|3917.07|3908.37|3917.18|3908.48|3914.4|3905.7|38
1630768510000|2021-09-04 15:15:10|3916.97|3908.27|3919.23|3910.53|3919.42|3910.72|3916.97|3908.27|34
1630768520000|2021-09-04 15:15:20|3919.22|3910.52|3917.79|3909.09|3919.32|3910.62|3917.79|3909.09|36
1630768530000|2021-09-04 15:15:30|3917.74|3909.04|3920.17|3911.47|3920.17|3911.47|3917.59|3908.89|35
1630768540000|2021-09-04 15:15:40|3920.16|3911.46|3919.85|3911.15|3920.34|3911.64|3919.56|3910.86|32
1630768550000|2021-09-04 15:15:50|3919.89|3911.19|3919.45|3910.75|3920.24|3911.54|3919.42|3910.72|32
1630768560000|2021-09-04 15:16:00|3919.51|3910.81|3919.48|3910.78|3919.63|3910.93|3919.1|3910.4|35
1630768570000|2021-09-04 15:16:10|3919.5|3910.8|3919.48|3910.78|3919.87|3911.17|3919.32|3910.62|35
1630768580000|2021-09-04 15:16:20|3919.49|3910.79|3919.97|3911.27|3920.01|3911.31|3919.44|3910.74|33
1630768590000|2021-09-04 15:16:30|3919.99|3911.29|3920.7|3912|3920.7|3912|3919.96|3911.26|24
1630768600000|2021-09-04 15:16:40|3920.62|3911.92|3920.53|3911.83|3920.62|3911.92|3920.51|3911.81|21
1630768610000|2021-09-04 15:16:50|3920.51|3911.81|3920.07|3911.37|3921.21|3912.51|3920.07|3911.37|32
1630768620000|2021-09-04 15:17:00|3920.1|3911.4|3916.87|3908.17|3920.13|3911.43|3916.71|3908.01|33
1630768630000|2021-09-04 15:17:10|3917.02|3908.32|3917.16|3908.46|3917.66|3908.96|3916.8|3908.1|34
1630768640000|2021-09-04 15:17:20|3917.11|3908.41|3916.08|3907.38|3917.38|3908.68|3916.08|3907.38|35
1630768650000|2021-09-04 15:17:30|3916.1|3907.4|3916.55|3907.85|3916.77|3908.07|3916.1|3907.4|33
1630768660000|2021-09-04 15:17:40|3916.61|3907.91|3916.71|3908.01|3916.76|3908.06|3916.46|3907.76|32
1630768670000|2021-09-04 15:17:50|3916.54|3907.84|3915.89|3907.19|3916.54|3907.84|3915.87|3907.17|25
1630768680000|2021-09-04 15:18:00|3915.9|3907.2|3915.06|3906.36|3915.9|3907.2|3914.59|3905.89|36
1630768690000|2021-09-04 15:18:10|3914.98|3906.28|3916.59|3907.89|3916.62|3907.92|3914.92|3906.22|31
1630768700000|2021-09-04 15:18:20|3916.73|3908.03|3916.15|3907.45|3916.74|3908.04|3916.14|3907.44|27
1630768710000|2021-09-04 15:18:30|3916.31|3907.61|3917.83|3909.13|3917.88|3909.18|3916.31|3907.61|34
1630768720000|2021-09-04 15:18:40|3917.57|3908.87|3917.48|3908.78|3917.57|3908.87|3916.76|3908.06|31
1630768730000|2021-09-04 15:18:50|3917.45|3908.75|3916.96|3908.26|3917.45|3908.75|3916.95|3908.25|23
1630768740000|2021-09-04 15:19:00|3917.01|3908.31|3917.52|3908.82|3917.52|3908.82|3916.91|3908.21|29
1630768750000|2021-09-04 15:19:10|3917.58|3908.88|3919.62|3910.92|3919.71|3911.01|3917.58|3908.88|32
1630768760000|2021-09-04 15:19:20|3919.87|3911.17|3919.78|3911.08|3920.18|3911.48|3919.78|3911.08|31
1630768770000|2021-09-04 15:19:30|3919.85|3911.15|3919.64|3910.94|3919.89|3911.19|3919.33|3910.63|32
1630768780000|2021-09-04 15:19:40|3919.58|3910.88|3918.5|3909.8|3919.63|3910.93|3918.15|3909.45|34
1630768790000|2021-09-04 15:19:50|3918.41|3909.71|3918.78|3910.08|3918.94|3910.24|3918.33|3909.63|32
1630768800000|2021-09-04 15:20:00|3918.77|3910.07|3919.3|3910.6|3919.3|3910.6|3918.16|3909.46|36
1630768810000|2021-09-04 15:20:10|3919.31|3910.61|3920.04|3911.34|3920.04|3911.34|3919.18|3910.48|32
1630768820000|2021-09-04 15:20:20|3919.93|3911.23|3919.93|3911.23|3919.97|3911.27|3919.71|3911.01|31
1630768830000|2021-09-04 15:20:30|3919.88|3911.18|3919.88|3911.18|3920.02|3911.32|3919.69|3910.99|34
1630768840000|2021-09-04 15:20:40|3920|3911.3|3921.37|3912.67|3921.37|3912.67|3919.88|3911.18|26
1630768850000|2021-09-04 15:20:50|3921.2|3912.5|3921.55|3912.85|3921.68|3912.98|3921.08|3912.38|33
1630768860000|2021-09-04 15:21:00|3921.53|3912.83|3921.4|3912.7|3921.93|3913.23|3921.1|3912.4|30
1630768870000|2021-09-04 15:21:10|3921.2|3912.5|3921.31|3912.61|3921.49|3912.79|3921.2|3912.5|30
1630768880000|2021-09-04 15:21:20|3921.28|3912.58|3920.78|3912.08|3921.56|3912.86|3919.99|3911.29|35
1630768890000|2021-09-04 15:21:30|3920.83|3912.13|3922.1|3913.4|3922.3|3913.6|3920.63|3911.93|33
1630768900000|2021-09-04 15:21:40|3922.08|3913.38|3922.11|3913.41|3922.36|3913.66|3921.08|3912.38|33
1630768910000|2021-09-04 15:21:50|3922.2|3913.5|3922.13|3913.43|3922.43|3913.73|3921.64|3912.94|40
1630768920000|2021-09-04 15:22:00|3922.08|3913.38|3922.15|3913.45|3922.33|3913.63|3921.61|3912.91|39
1630768930000|2021-09-04 15:22:10|3922.32|3913.62|3922.31|3913.61|3922.38|3913.68|3921.95|3913.25|28
1630768940000|2021-09-04 15:22:20|3922.17|3913.47|3922.16|3913.46|3922.18|3913.48|3922.07|3913.37|17
1630768950000|2021-09-04 15:22:30|3922.29|3913.59|3922.31|3913.61|3922.43|3913.73|3922.15|3913.45|13
1630768960000|2021-09-04 15:22:40|3922.29|3913.59|3922.19|3913.49|3922.31|3913.61|3922.08|3913.38|14
1630768970000|2021-09-04 15:22:50|3922.22|3913.52|3922.24|3913.54|3922.33|3913.63|3922.07|3913.37|27
1630768980000|2021-09-04 15:23:00|3922.25|3913.55|3922.29|3913.59|3922.42|3913.72|3922.11|3913.41|30
1630768990000|2021-09-04 15:23:10|3922.12|3913.42|3922.15|3913.45|3922.34|3913.64|3922.07|3913.37|29
1630769000000|2021-09-04 15:23:20|3922.14|3913.44|3921.4|3912.7|3922.19|3913.49|3921.38|3912.68|32
1630769010000|2021-09-04 15:23:30|3921.42|3912.72|3921.3|3912.6|3921.51|3912.81|3921.18|3912.48|37
1630769020000|2021-09-04 15:23:40|3921.29|3912.59|3920.42|3911.72|3921.51|3912.81|3920.42|3911.72|26
1630769030000|2021-09-04 15:23:50|3920.57|3911.87|3920.53|3911.83|3920.57|3911.87|3920.35|3911.65|11
1630769040000|2021-09-04 15:24:00|3920.52|3911.82|3922.11|3913.41|3922.21|3913.51|3920.39|3911.69|36
1630769050000|2021-09-04 15:24:10|3922.12|3913.42|3922.13|3913.43|3922.14|3913.44|3921.9|3913.2|28
1630769060000|2021-09-04 15:24:20|3922.06|3913.36|3922.21|3913.51|3922.28|3913.58|3922.04|3913.34|19
1630769070000|2021-09-04 15:24:30|3922.22|3913.52|3922.61|3913.91|3923.03|3914.33|3922.21|3913.51|21
1630769080000|2021-09-04 15:24:40|3922.57|3913.87|3922.31|3913.61|3922.57|3913.87|3922.29|3913.59|14
1630769090000|2021-09-04 15:24:50|3922.39|3913.69|3921.92|3913.22|3922.53|3913.83|3921.79|3913.09|30
1630769100000|2021-09-04 15:25:00|3921.93|3913.23|3921.72|3913.02|3922.24|3913.54|3921.7|3913|32
1630769110000|2021-09-04 15:25:10|3921.77|3913.07|3921.9|3913.2|3922.03|3913.33|3921.51|3912.81|24
1630769120000|2021-09-04 15:25:20|3921.94|3913.24|3921.11|3912.41|3922.08|3913.38|3921.1|3912.4|34
1630769130000|2021-09-04 15:25:30|3921.04|3912.34|3920.28|3911.58|3921.08|3912.38|3920.2|3911.5|24
1630769140000|2021-09-04 15:25:40|3920.23|3911.53|3921.21|3912.51|3921.78|3913.08|3919.91|3911.21|37
1630769150000|2021-09-04 15:25:50|3921.24|3912.54|3921.32|3912.62|3921.92|3913.22|3920.9|3912.2|38
1630769160000|2021-09-04 15:26:00|3921.14|3912.44|3920.35|3911.65|3921.2|3912.5|3920.35|3911.65|29
1630769170000|2021-09-04 15:26:10|3920.37|3911.67|3920.7|3912|3920.78|3912.08|3920.25|3911.55|32
1630769180000|2021-09-04 15:26:20|3920.61|3911.91|3921.9|3913.2|3921.9|3913.2|3920.35|3911.65|35
1630769190000|2021-09-04 15:26:30|3921.88|3913.18|3922.05|3913.35|3922.17|3913.47|3921.63|3912.93|33
1630769200000|2021-09-04 15:26:40|3922.09|3913.39|3923.22|3914.52|3923.61|3914.91|3922.04|3913.34|27
1630769210000|2021-09-04 15:26:50|3923.16|3914.46|3923.38|3914.68|3923.47|3914.77|3923.09|3914.39|30
1630769220000|2021-09-04 15:27:00|3923.29|3914.59|3923.25|3914.55|3923.4|3914.7|3923.07|3914.37|27
1630769230000|2021-09-04 15:27:10|3923.24|3914.54|3922.39|3913.69|3923.25|3914.55|3922.39|3913.69|34
1630769240000|2021-09-04 15:27:20|3922.24|3913.54|3922.99|3914.29|3923.25|3914.55|3922.22|3913.52|31
1630769250000|2021-09-04 15:27:30|3923.03|3914.33|3923.13|3914.43|3923.2|3914.5|3922.97|3914.27|25
1630769260000|2021-09-04 15:27:40|3923.09|3914.39|3923.16|3914.46|3923.34|3914.64|3923.03|3914.33|32
1630769270000|2021-09-04 15:27:50|3923.1|3914.4|3921.34|3912.64|3923.1|3914.4|3920.19|3911.49|39
1630769280000|2021-09-04 15:28:00|3921.52|3912.82|3923.17|3914.47|3923.36|3914.66|3921.52|3912.82|37
1630769290000|2021-09-04 15:28:10|3923.18|3914.48|3923.05|3914.35|3923.25|3914.55|3922.9|3914.2|26
1630769300000|2021-09-04 15:28:20|3923.03|3914.33|3923.57|3914.87|3923.7|3915|3922.96|3914.26|24
1630769310000|2021-09-04 15:28:30|3923.56|3914.86|3923.42|3914.72|3923.76|3915.06|3922.62|3913.92|30
1630769320000|2021-09-04 15:28:40|3923.37|3914.67|3923.89|3915.19|3923.89|3915.19|3923.12|3914.42|30
1630769330000|2021-09-04 15:28:50|3923.76|3915.06|3923.61|3914.91|3923.76|3915.06|3923.41|3914.71|18
1630769340000|2021-09-04 15:29:00|3923.72|3915.02|3923.44|3914.74|3923.72|3915.02|3923.23|3914.53|19
1630769350000|2021-09-04 15:29:10|3923.47|3914.77|3923.98|3915.28|3924.12|3915.42|3923.47|3914.77|25
1630769360000|2021-09-04 15:29:20|3924.03|3915.33|3923.8|3915.1|3924.06|3915.36|3923.78|3915.08|22
1630769370000|2021-09-04 15:29:30|3923.79|3915.09|3923.82|3915.12|3923.85|3915.15|3923.61|3914.91|23
1630769380000|2021-09-04 15:29:40|3923.84|3915.14|3923.58|3914.88|3923.84|3915.14|3923.54|3914.84|19
1630769390000|2021-09-04 15:29:50|3923.56|3914.86|3923.76|3915.06|3923.76|3915.06|3922.8|3914.1|27
1630769400000|2021-09-04 15:30:00|3923.84|3915.14|3924.09|3915.39|3924.09|3915.39|3923.58|3914.88|22
1630769410000|2021-09-04 15:30:10|3924.08|3915.38|3924.7|3916|3924.83|3916.13|3924.08|3915.38|23
1630769420000|2021-09-04 15:30:20|3924.77|3916.07|3924.25|3915.55|3924.83|3916.13|3924.25|3915.55|31
1630769430000|2021-09-04 15:30:30|3924.27|3915.57|3924.3|3915.6|3924.39|3915.69|3924.12|3915.42|33
1630769440000|2021-09-04 15:30:40|3924.31|3915.61|3924.86|3916.16|3924.98|3916.28|3924.31|3915.61|29
1630769450000|2021-09-04 15:30:50|3924.82|3916.12|3924.76|3916.06|3924.86|3916.16|3924.64|3915.94|23
1630769460000|2021-09-04 15:31:00|3924.68|3915.98|3924.75|3916.05|3924.76|3916.06|3924.4|3915.7|27
1630769470000|2021-09-04 15:31:10|3924.76|3916.06|3924.81|3916.11|3924.89|3916.19|3924.15|3915.45|25
1630769480000|2021-09-04 15:31:20|3924.7|3916|3924.58|3915.88|3924.96|3916.26|3924.56|3915.86|29
1630769490000|2021-09-04 15:31:30|3924.54|3915.84|3924.62|3915.92|3924.78|3916.08|3924.4|3915.7|28
1630769500000|2021-09-04 15:31:40|3924.61|3915.91|3924.8|3916.1|3924.8|3916.1|3924.49|3915.79|22
1630769510000|2021-09-04 15:31:50|3924.66|3915.96|3924.69|3915.99|3924.8|3916.1|3924.49|3915.79|27
1630769520000|2021-09-04 15:32:00|3924.72|3916.02|3925|3916.3|3925.23|3916.53|3924.6|3915.9|24
1630769530000|2021-09-04 15:32:10|3925.03|3916.33|3925.09|3916.39|3925.25|3916.55|3924.82|3916.12|38
1630769540000|2021-09-04 15:32:20|3925.02|3916.32|3923.98|3915.28|3925.18|3916.48|3923.91|3915.21|31
1630769550000|2021-09-04 15:32:30|3923.81|3915.11|3923.2|3914.5|3923.81|3915.11|3922.98|3914.28|30
1630769560000|2021-09-04 15:32:40|3923.01|3914.31|3922.63|3913.93|3923.23|3914.53|3922.44|3913.74|26
1630769570000|2021-09-04 15:32:50|3922.66|3913.96|3920.72|3912.02|3922.66|3913.96|3920.59|3911.89|40
1630769580000|2021-09-04 15:33:00|3920.68|3911.98|3918.69|3909.99|3920.68|3911.98|3918.63|3909.93|38
1630769590000|2021-09-04 15:33:10|3918.65|3909.95|3919.02|3910.32|3919.74|3911.04|3918.65|3909.95|37
1630769600000|2021-09-04 15:33:20|3918.9|3910.2|3918.93|3910.23|3919.1|3910.4|3918.82|3910.12|35
1630769610000|2021-09-04 15:33:30|3919.02|3910.32|3918.27|3909.57|3919.08|3910.38|3918.26|3909.56|31
1630769620000|2021-09-04 15:33:40|3918.24|3909.54|3918.21|3909.51|3918.28|3909.58|3917.89|3909.19|30
1630769630000|2021-09-04 15:33:50|3918.11|3909.41|3918.11|3909.41|3918.58|3909.88|3918.11|3909.41|22
1630769640000|2021-09-04 15:34:00|3918.12|3909.42|3917.91|3909.21|3919.32|3910.62|3917.91|3909.21|34
1630769650000|2021-09-04 15:34:10|3918.11|3909.41|3918.66|3909.96|3918.83|3910.13|3918.11|3909.41|30
1630769660000|2021-09-04 15:34:20|3918.08|3909.38|3916.75|3908.05|3918.08|3909.38|3916.75|3908.05|19
1630769670000|2021-09-04 15:34:30|3916.71|3908.01|3915.8|3907.1|3917.27|3908.57|3915.62|3906.92|37
1630769680000|2021-09-04 15:34:40|3915.83|3907.13|3914.68|3905.98|3915.91|3907.21|3914.57|3905.87|37
1630769690000|2021-09-04 15:34:50|3914.73|3906.03|3913.16|3904.46|3914.73|3906.03|3913.14|3904.44|36
1630769700000|2021-09-04 15:35:00|3913.17|3904.47|3913.58|3904.88|3913.58|3904.88|3912.26|3903.56|35
1630769710000|2021-09-04 15:35:10|3913.33|3904.63|3913.89|3905.19|3913.91|3905.21|3912.25|3903.55|36
1630769720000|2021-09-04 15:35:20|3913.94|3905.24|3913.84|3905.14|3914.08|3905.38|3913.16|3904.46|36
1630769730000|2021-09-04 15:35:30|3913.95|3905.25|3913.82|3905.12|3914.05|3905.35|3913.33|3904.63|40
1630769740000|2021-09-04 15:35:40|3913.78|3905.08|3914|3905.3|3914.02|3905.32|3913.43|3904.73|36
1630769750000|2021-09-04 15:35:50|3913.98|3905.28|3913.13|3904.43|3914.08|3905.38|3913.13|3904.43|37
1630769760000|2021-09-04 15:36:00|3913.15|3904.45|3911.98|3903.28|3913.15|3904.45|3911.95|3903.25|28
1630769770000|2021-09-04 15:36:10|3912.04|3903.34|3912.42|3903.72|3912.65|3903.95|3912.01|3903.31|27
1630769780000|2021-09-04 15:36:20|3912.47|3903.77|3914.84|3906.14|3915.01|3906.31|3912.4|3903.7|36
1630769790000|2021-09-04 15:36:30|3914.96|3906.26|3915.64|3906.94|3916.02|3907.32|3914.96|3906.26|35
1630769800000|2021-09-04 15:36:40|3915.65|3906.95|3914.72|3906.02|3915.71|3907.01|3914.7|3906|30
1630769810000|2021-09-04 15:36:50|3914.7|3906|3914.35|3905.65|3914.82|3906.12|3913.92|3905.22|35
1630769820000|2021-09-04 15:37:00|3914.44|3905.74|3915.67|3906.97|3915.75|3907.05|3914.15|3905.45|35
1630769830000|2021-09-04 15:37:10|3915.66|3906.96|3915.52|3906.82|3915.76|3907.06|3915.43|3906.73|33
1630769840000|2021-09-04 15:37:20|3915.5|3906.8|3915.73|3907.03|3915.82|3907.12|3915.33|3906.63|33
1630769850000|2021-09-04 15:37:30|3915.74|3907.04|3915.37|3906.67|3915.83|3907.13|3915.11|3906.41|32
1630769860000|2021-09-04 15:37:40|3915.41|3906.71|3915.49|3906.79|3915.73|3907.03|3915.35|3906.65|38
1630769870000|2021-09-04 15:37:50|3915.55|3906.85|3915.66|3906.96|3915.98|3907.28|3915.47|3906.77|37
1630769880000|2021-09-04 15:38:00|3915.74|3907.04|3915.75|3907.05|3915.75|3907.05|3915.32|3906.62|36
1630769890000|2021-09-04 15:38:10|3915.74|3907.04|3916.06|3907.36|3916.06|3907.36|3915.66|3906.96|22
1630769900000|2021-09-04 15:38:20|3916.03|3907.33|3916.2|3907.5|3916.2|3907.5|3915.9|3907.2|19
1630769910000|2021-09-04 15:38:30|3916.15|3907.45|3917.49|3908.79|3917.5|3908.8|3914.98|3906.28|28
1630769920000|2021-09-04 15:38:40|3917.46|3908.76|3918.27|3909.57|3918.3|3909.6|3917.36|3908.66|29
1630769930000|2021-09-04 15:38:50|3918.23|3909.53|3918.15|3909.45|3918.25|3909.55|3917.85|3909.15|33
1630769940000|2021-09-04 15:39:00|3918.14|3909.44|3916.69|3907.99|3918.14|3909.44|3916.54|3907.84|27
1630769950000|2021-09-04 15:39:10|3916.72|3908.02|3916.69|3907.99|3916.93|3908.23|3916.63|3907.93|32
1630769960000|2021-09-04 15:39:20|3916.67|3907.97|3916.43|3907.73|3916.84|3908.14|3916.43|3907.73|37
1630769970000|2021-09-04 15:39:30|3916.42|3907.72|3916.59|3907.89|3916.7|3908|3916.42|3907.72|32
1630769980000|2021-09-04 15:39:40|3916.61|3907.91|3916.61|3907.91|3916.66|3907.96|3916.56|3907.86|26
1630769990000|2021-09-04 15:39:50|3916.54|3907.84|3916.61|3907.91|3916.64|3907.94|3916.54|3907.84|14
1630770000000|2021-09-04 15:40:00|3916.62|3907.92|3916.2|3907.5|3916.62|3907.92|3916.2|3907.5|25
1630770010000|2021-09-04 15:40:10|3915.95|3907.25|3914.32|3905.62|3915.95|3907.25|3914.32|3905.62|37
1630770020000|2021-09-04 15:40:20|3914.36|3905.66|3914.2|3905.5|3914.47|3905.77|3914.01|3905.31|37
1630770030000|2021-09-04 15:40:30|3914.25|3905.55|3912.18|3903.48|3914.25|3905.55|3912.18|3903.48|36
1630770040000|2021-09-04 15:40:40|3912.17|3903.47|3911.63|3902.93|3912.3|3903.6|3910.8|3902.1|32
1630770050000|2021-09-04 15:40:50|3911.6|3902.9|3909.95|3901.25|3911.64|3902.94|3909.86|3901.16|36
1630770060000|2021-09-04 15:41:00|3909.94|3901.24|3909.08|3900.38|3909.94|3901.24|3908.97|3900.27|37
1630770070000|2021-09-04 15:41:10|3909.09|3900.39|3907.8|3899.1|3909.14|3900.44|3907.57|3898.87|36
1630770080000|2021-09-04 15:41:20|3907.78|3899.08|3910.91|3902.21|3910.91|3902.21|3907.78|3899.08|33
1630770090000|2021-09-04 15:41:30|3910.74|3902.04|3911.64|3902.94|3911.78|3903.08|3910.74|3902.04|37
1630770100000|2021-09-04 15:41:40|3911.52|3902.82|3907.81|3899.11|3911.52|3902.82|3907.73|3899.03|36
1630770110000|2021-09-04 15:41:50|3907.71|3899.01|3909.02|3900.32|3909.02|3900.32|3906.91|3898.21|39
1630770120000|2021-09-04 15:42:00|3909.04|3900.34|3911.1|3902.4|3911.21|3902.51|3908.96|3900.26|36
1630770130000|2021-09-04 15:42:10|3911.05|3902.35|3912.79|3904.09|3912.79|3904.09|3909.77|3901.07|39
1630770140000|2021-09-04 15:42:20|3912.95|3904.25|3914.19|3905.49|3914.43|3905.73|3912.71|3904.01|38
1630770150000|2021-09-04 15:42:30|3914.23|3905.53|3914.95|3906.25|3915.11|3906.41|3913.8|3905.1|33
1630770160000|2021-09-04 15:42:40|3914.74|3906.04|3916.1|3907.4|3916.16|3907.46|3914.51|3905.81|35
1630770170000|2021-09-04 15:42:50|3916.13|3907.43|3916.55|3907.85|3916.64|3907.94|3915.83|3907.13|35
1630770180000|2021-09-04 15:43:00|3916.6|3907.9|3917.99|3909.29|3918.16|3909.46|3916.38|3907.68|26
1630770190000|2021-09-04 15:43:10|3917.97|3909.27|3918.03|3909.33|3919.22|3910.52|3917.95|3909.25|34
1630770200000|2021-09-04 15:43:20|3918|3909.3|3916.44|3907.74|3918|3909.3|3916.28|3907.58|33
1630770210000|2021-09-04 15:43:30|3916.49|3907.79|3917.63|3908.93|3917.7|3909|3916.45|3907.75|36
1630770220000|2021-09-04 15:43:40|3917.54|3908.84|3917.29|3908.59|3917.76|3909.06|3917.24|3908.54|36
1630770230000|2021-09-04 15:43:50|3917.28|3908.58|3917.41|3908.71|3917.41|3908.71|3917.26|3908.56|25
1630770240000|2021-09-04 15:44:00|3917.35|3908.65|3917.45|3908.75|3917.45|3908.75|3917.29|3908.59|24
1630770250000|2021-09-04 15:44:10|3917.49|3908.79|3917.12|3908.42|3917.89|3909.19|3917.1|3908.4|31
1630770260000|2021-09-04 15:44:20|3917.13|3908.43|3917.43|3908.73|3917.47|3908.77|3917.11|3908.41|18
1630770270000|2021-09-04 15:44:30|3917.45|3908.75|3917.54|3908.84|3917.54|3908.84|3917.36|3908.66|23
1630770280000|2021-09-04 15:44:40|3917.48|3908.78|3917.72|3909.02|3917.76|3909.06|3917.47|3908.77|24
1630770290000|2021-09-04 15:44:50|3917.68|3908.98|3917.67|3908.97|3917.68|3908.98|3917.1|3908.4|17
1630770300000|2021-09-04 15:45:00|3917.69|3908.99|3917.86|3909.16|3917.9|3909.2|3917.69|3908.99|29
1630770310000|2021-09-04 15:45:10|3917.85|3909.15|3918.13|3909.43|3918.13|3909.43|3917.33|3908.63|27
1630770320000|2021-09-04 15:45:20|3918.12|3909.42|3918.33|3909.63|3918.33|3909.63|3918.1|3909.4|15
1630770330000|2021-09-04 15:45:30|3918.34|3909.64|3919.68|3910.98|3919.84|3911.14|3918.34|3909.64|34
1630770340000|2021-09-04 15:45:40|3919.63|3910.93|3919.77|3911.07|3920.26|3911.56|3919.5|3910.8|35
1630770350000|2021-09-04 15:45:50|3919.79|3911.09|3920.38|3911.68|3920.66|3911.96|3919.76|3911.06|33
1630770360000|2021-09-04 15:46:00|3920.33|3911.63|3919.1|3910.4|3920.38|3911.68|3919.03|3910.33|33
1630770370000|2021-09-04 15:46:10|3919.08|3910.38|3919.48|3910.78|3919.62|3910.92|3919.01|3910.31|36
1630770380000|2021-09-04 15:46:20|3919.41|3910.71|3920.27|3911.57|3920.82|3912.12|3918.88|3910.18|37
1630770390000|2021-09-04 15:46:30|3920.26|3911.56|3920.55|3911.85|3920.85|3912.15|3920.26|3911.56|30
1630770400000|2021-09-04 15:46:40|3920.49|3911.79|3919.49|3910.79|3920.49|3911.79|3919.44|3910.74|30
1630770410000|2021-09-04 15:46:50|3919.44|3910.74|3920.28|3911.58|3920.51|3911.81|3919.36|3910.66|34
1630770420000|2021-09-04 15:47:00|3920.25|3911.55|3922|3913.3|3922|3913.3|3920.1|3911.4|30
1630770430000|2021-09-04 15:47:10|3922.3|3913.6|3921.24|3912.54|3922.48|3913.78|3921.24|3912.54|36
1630770440000|2021-09-04 15:47:20|3921.02|3912.32|3921.62|3912.92|3921.71|3913.01|3920.23|3911.53|38
1630770450000|2021-09-04 15:47:30|3921.72|3913.02|3922.68|3913.98|3922.7|3914|3921.6|3912.9|39
1630770460000|2021-09-04 15:47:40|3922.63|3913.93|3922.8|3914.1|3922.96|3914.26|3922.63|3913.93|25
1630770470000|2021-09-04 15:47:50|3922.81|3914.11|3922.82|3914.12|3922.83|3914.13|3922.47|3913.77|22
1630770480000|2021-09-04 15:48:00|3923.28|3914.58|3924.21|3915.51|3924.22|3915.52|3923.28|3914.58|32
1630770490000|2021-09-04 15:48:10|3924.22|3915.52|3924.17|3915.47|3924.22|3915.52|3924.13|3915.43|21
1630770500000|2021-09-04 15:48:20|3924.16|3915.46|3924.18|3915.48|3924.24|3915.54|3924.15|3915.45|18
1630770510000|2021-09-04 15:48:30|3924.14|3915.44|3924.24|3915.54|3924.37|3915.67|3924.04|3915.34|16
1630770520000|2021-09-04 15:48:40|3924.26|3915.56|3922.64|3913.94|3924.3|3915.6|3922.61|3913.91|34
1630770530000|2021-09-04 15:48:50|3922.67|3913.97|3922.74|3914.04|3922.79|3914.09|3922.52|3913.82|28
1630770540000|2021-09-04 15:49:00|3922.63|3913.93|3923.01|3914.31|3923.01|3914.31|3922.47|3913.77|24
1630770550000|2021-09-04 15:49:10|3922.6|3913.9|3922.31|3913.61|3922.68|3913.98|3922.31|3913.61|20
1630770560000|2021-09-04 15:49:20|3922.3|3913.6|3922.05|3913.35|3922.35|3913.65|3921.96|3913.26|32
1630770570000|2021-09-04 15:49:30|3921.97|3913.27|3922.85|3914.15|3922.85|3914.15|3921.84|3913.14|33
1630770580000|2021-09-04 15:49:40|3922.84|3914.14|3922.42|3913.72|3922.87|3914.17|3922.42|3913.72|24
1630770590000|2021-09-04 15:49:50|3922.43|3913.73|3922.76|3914.06|3922.8|3914.1|3922.4|3913.7|21
1630770600000|2021-09-04 15:50:00|3922.8|3914.1|3922.75|3914.05|3922.8|3914.1|3922.51|3913.81|19
1630770610000|2021-09-04 15:50:10|3922.71|3914.01|3922.51|3913.81|3922.72|3914.02|3922.5|3913.8|12
1630770620000|2021-09-04 15:50:20|3922.5|3913.8|3922.51|3913.81|3922.72|3914.02|3922.5|3913.8|8
1630770630000|2021-09-04 15:50:30|3922.55|3913.85|3923.93|3915.23|3924.02|3915.32|3922.49|3913.79|30
1630770640000|2021-09-04 15:50:40|3923.92|3915.22|3923.96|3915.26|3923.99|3915.29|3923.84|3915.14|24
1630770650000|2021-09-04 15:50:50|3923.94|3915.24|3923.96|3915.26|3923.97|3915.27|3923.92|3915.22|15
1630770660000|2021-09-04 15:51:00|3923.97|3915.27|3924.21|3915.51|3924.4|3915.7|3923.97|3915.27|18
1630770670000|2021-09-04 15:51:10|3924.01|3915.31|3923.93|3915.23|3924.01|3915.31|3923.14|3914.44|31
1630770680000|2021-09-04 15:51:20|3923.89|3915.19|3923.31|3914.61|3924|3915.3|3923.31|3914.61|27
1630770690000|2021-09-04 15:51:30|3923.32|3914.62|3922.76|3914.06|3923.32|3914.62|3922.75|3914.05|27
1630770700000|2021-09-04 15:51:40|3922.75|3914.05|3922.75|3914.05|3922.81|3914.11|3922.7|3914|18
1630770710000|2021-09-04 15:51:50|3922.74|3914.04|3922.75|3914.05|3923.37|3914.67|3922.69|3913.99|23
1630770720000|2021-09-04 15:52:00|3922.82|3914.12|3922.92|3914.22|3922.94|3914.24|3922.75|3914.05|24
1630770730000|2021-09-04 15:52:10|3922.89|3914.19|3923.28|3914.58|3923.29|3914.59|3922.76|3914.06|20
1630770740000|2021-09-04 15:52:20|3923.32|3914.62|3923.33|3914.63|3923.52|3914.82|3923.27|3914.57|16
1630770750000|2021-09-04 15:52:30|3923.35|3914.65|3923.28|3914.58|3923.38|3914.68|3923.27|3914.57|11
1630770760000|2021-09-04 15:52:40|3923.27|3914.57|3923.7|3915|3923.79|3915.09|3923.27|3914.57|21
1630770770000|2021-09-04 15:52:50|3923.76|3915.06|3922.82|3914.12|3923.93|3915.23|3922.78|3914.08|30
1630770780000|2021-09-04 15:53:00|3922.83|3914.13|3922.83|3914.13|3923.14|3914.44|3922.83|3914.13|26
1630770790000|2021-09-04 15:53:10|3922.9|3914.2|3923.13|3914.43|3923.27|3914.57|3922|3913.3|38
1630770800000|2021-09-04 15:53:20|3923.09|3914.39|3922.17|3913.47|3923.09|3914.39|3922.03|3913.33|31
1630770810000|2021-09-04 15:53:30|3922.24|3913.54|3922.14|3913.44|3922.65|3913.95|3922.14|3913.44|26
1630770820000|2021-09-04 15:53:40|3922.19|3913.49|3921.3|3912.6|3922.29|3913.59|3921.21|3912.51|13
1630770830000|2021-09-04 15:53:50|3921.31|3912.61|3920.35|3911.65|3921.33|3912.63|3920.11|3911.41|34
1630770840000|2021-09-04 15:54:00|3920.34|3911.64|3920.33|3911.63|3920.45|3911.75|3920.13|3911.43|34
1630770850000|2021-09-04 15:54:10|3920.32|3911.62|3919.71|3911.01|3920.33|3911.63|3919.63|3910.93|27
1630770860000|2021-09-04 15:54:20|3919.74|3911.04|3919.47|3910.77|3919.75|3911.05|3919.08|3910.38|27
1630770870000|2021-09-04 15:54:30|3919.93|3911.23|3921.98|3913.28|3922.89|3914.19|3919.93|3911.23|37
1630770880000|2021-09-04 15:54:40|3921.99|3913.29|3921.87|3913.17|3922.03|3913.33|3921.84|3913.14|28
1630770890000|2021-09-04 15:54:50|3921.86|3913.16|3921.86|3913.16|3921.94|3913.24|3921.81|3913.11|28
1630770900000|2021-09-04 15:55:00|3921.85|3913.15|3923.06|3914.36|3923.2|3914.5|3921.77|3913.07|27
1630770910000|2021-09-04 15:55:10|3923.02|3914.32|3923.54|3914.84|3923.54|3914.84|3922.92|3914.22|13
1630770920000|2021-09-04 15:55:20|3923.57|3914.87|3922.21|3913.51|3923.57|3914.87|3922.21|3913.51|33
1630770930000|2021-09-04 15:55:30|3922.23|3913.53|3921.87|3913.17|3922.32|3913.62|3921.82|3913.12|26
1630770940000|2021-09-04 15:55:40|3921.8|3913.1|3920.25|3911.55|3921.8|3913.1|3919.89|3911.19|34
1630770950000|2021-09-04 15:55:50|3920.2|3911.5|3920.51|3911.81|3920.76|3912.06|3919.53|3910.83|35
1630770960000|2021-09-04 15:56:00|3920.53|3911.83|3921.08|3912.38|3921.57|3912.87|3920.49|3911.79|37
1630770970000|2021-09-04 15:56:10|3921.12|3912.42|3921.1|3912.4|3921.15|3912.45|3921.04|3912.34|27
1630770980000|2021-09-04 15:56:20|3921.11|3912.41|3920.3|3911.6|3921.18|3912.48|3920.3|3911.6|24
1630770990000|2021-09-04 15:56:30|3920.32|3911.62|3920.78|3912.08|3921.02|3912.32|3920.32|3911.62|21
1630771000000|2021-09-04 15:56:40|3920.72|3912.02|3920.55|3911.85|3920.92|3912.22|3920.55|3911.85|20
1630771010000|2021-09-04 15:56:50|3920.56|3911.86|3920.13|3911.43|3921.01|3912.31|3920.13|3911.43|29
1630771020000|2021-09-04 15:57:00|3920.11|3911.41|3920.19|3911.49|3920.3|3911.6|3920.05|3911.35|34
1630771030000|2021-09-04 15:57:10|3920.17|3911.47|3920.76|3912.06|3920.98|3912.28|3920.12|3911.42|34
1630771040000|2021-09-04 15:57:20|3920.73|3912.03|3920.38|3911.68|3921.2|3912.5|3920.31|3911.61|30
1630771050000|2021-09-04 15:57:30|3920.39|3911.69|3920.06|3911.36|3920.47|3911.77|3920.06|3911.36|33
1630771060000|2021-09-04 15:57:40|3920.07|3911.37|3919.81|3911.11|3920.21|3911.51|3919.73|3911.03|30
1630771070000|2021-09-04 15:57:50|3919.87|3911.17|3918.99|3910.29|3920.15|3911.45|3918.99|3910.29|36
1630771080000|2021-09-04 15:58:00|3918.96|3910.26|3917.55|3908.85|3918.96|3910.26|3917.47|3908.77|32
1630771090000|2021-09-04 15:58:10|3917.48|3908.78|3917.21|3908.51|3917.87|3909.17|3916.99|3908.29|40
1630771100000|2021-09-04 15:58:20|3917.16|3908.46|3916.81|3908.11|3917.82|3909.12|3916.71|3908.01|37
1630771110000|2021-09-04 15:58:30|3916.82|3908.12|3916.76|3908.06|3916.83|3908.13|3916.59|3907.89|34
1630771120000|2021-09-04 15:58:40|3916.75|3908.05|3917.23|3908.53|3917.23|3908.53|3916.7|3908|36
1630771130000|2021-09-04 15:58:50|3917.27|3908.57|3916.98|3908.28|3917.53|3908.83|3916.89|3908.19|38
1630771140000|2021-09-04 15:59:00|3916.99|3908.29|3917.54|3908.84|3917.68|3908.98|3916.98|3908.28|29
1630771150000|2021-09-04 15:59:10|3917.49|3908.79|3919.1|3910.4|3919.19|3910.49|3917.48|3908.78|32
1630771160000|2021-09-04 15:59:20|3919.45|3910.75|3918.68|3909.98|3919.49|3910.79|3918.68|3909.98|36
1630771170000|2021-09-04 15:59:30|3918.71|3910.01|3918.81|3910.11|3918.99|3910.29|3918.71|3910.01|31
1630771180000|2021-09-04 15:59:40|3918.78|3910.08|3923.33|3914.63|3923.54|3914.84|3918.75|3910.05|36
1630771190000|2021-09-04 15:59:50|3923.3|3914.6|3923.61|3914.91|3923.74|3915.04|3923.15|3914.45|29
1630771200000|2021-09-04 16:00:00|3923.62|3914.92|3923.16|3914.46|3923.78|3915.08|3923.05|3914.35|28
1630771210000|2021-09-04 16:00:10|3923.12|3914.42|3922.92|3914.22|3923.29|3914.59|3922.75|3914.05|37
1630771220000|2021-09-04 16:00:20|3922.91|3914.21|3922.76|3914.06|3922.97|3914.27|3922.73|3914.03|26
1630771230000|2021-09-04 16:00:30|3922.82|3914.12|3923.21|3914.51|3923.21|3914.51|3922.73|3914.03|26
1630771240000|2021-09-04 16:00:40|3923.1|3914.4|3923.13|3914.43|3923.2|3914.5|3922.9|3914.2|29
1630771250000|2021-09-04 16:00:50|3923.05|3914.35|3922.67|3913.97|3923.05|3914.35|3922.66|3913.96|15
1630771260000|2021-09-04 16:01:00|3922.68|3913.98|3921.37|3912.67|3922.69|3913.99|3921.33|3912.63|32
1630771270000|2021-09-04 16:01:10|3921.29|3912.59|3920.65|3911.95|3921.29|3912.59|3920.62|3911.92|34
1630771280000|2021-09-04 16:01:20|3920.67|3911.97|3922.59|3913.89|3922.66|3913.96|3920.61|3911.91|36
1630771290000|2021-09-04 16:01:30|3922.56|3913.86|3922.55|3913.85|3922.73|3914.03|3922.28|3913.58|31
1630771300000|2021-09-04 16:01:40|3922.56|3913.86|3922.86|3914.16|3922.96|3914.26|3922.42|3913.72|30
1630771310000|2021-09-04 16:01:50|3922.9|3914.2|3923.89|3915.19|3923.89|3915.19|3922.82|3914.12|25
1630771320000|2021-09-04 16:02:00|3923.88|3915.18|3925.3|3916.6|3925.34|3916.64|3923.85|3915.15|25
1630771330000|2021-09-04 16:02:10|3925.32|3916.62|3925.66|3916.96|3925.69|3916.99|3925.26|3916.56|31
1630771340000|2021-09-04 16:02:20|3925.65|3916.95|3925.96|3917.26|3925.99|3917.29|3925.65|3916.95|19
1630771350000|2021-09-04 16:02:30|3925.95|3917.25|3925.23|3916.53|3925.95|3917.25|3924.56|3915.86|33
1630771360000|2021-09-04 16:02:40|3925.06|3916.36|3925.37|3916.67|3925.79|3917.09|3925.06|3916.36|31
1630771370000|2021-09-04 16:02:50|3925.35|3916.65|3926.13|3917.43|3926.13|3917.43|3925.35|3916.65|26
1630771380000|2021-09-04 16:03:00|3926.2|3917.5|3925.45|3916.75|3926.63|3917.93|3925.45|3916.75|33
1630771390000|2021-09-04 16:03:10|3925.52|3916.82|3923.02|3914.32|3925.53|3916.83|3923.01|3914.31|36
1630771400000|2021-09-04 16:03:20|3923.01|3914.31|3921.58|3912.88|3923.01|3914.31|3921.58|3912.88|37
1630771410000|2021-09-04 16:03:30|3921.57|3912.87|3922.28|3913.58|3922.48|3913.78|3920.55|3911.85|36
1630771420000|2021-09-04 16:03:40|3922.3|3913.6|3922.74|3914.04|3922.75|3914.05|3922.07|3913.37|32
1630771430000|2021-09-04 16:03:50|3922.75|3914.05|3919.72|3911.02|3922.77|3914.07|3919.72|3911.02|33
1630771440000|2021-09-04 16:04:00|3919.78|3911.08|3918.67|3909.97|3919.81|3911.11|3918.57|3909.87|35
1630771450000|2021-09-04 16:04:10|3918.68|3909.98|3917.91|3909.21|3918.87|3910.17|3917.79|3909.09|35
1630771460000|2021-09-04 16:04:20|3917.96|3909.26|3914.32|3905.62|3918.04|3909.34|3914.32|3905.62|34
1630771470000|2021-09-04 16:04:30|3914.34|3905.64|3913.64|3904.94|3914.34|3905.64|3913.13|3904.43|37
1630771480000|2021-09-04 16:04:40|3913.42|3904.72|3911.77|3903.07|3913.45|3904.75|3911.65|3902.95|37
1630771490000|2021-09-04 16:04:50|3911.85|3903.15|3912.4|3903.7|3912.63|3903.93|3911.85|3903.15|38
1630771500000|2021-09-04 16:05:00|3912.37|3903.67|3912.64|3903.94|3912.88|3904.18|3912.19|3903.49|36
1630771510000|2021-09-04 16:05:10|3912.66|3903.96|3913.07|3904.37|3913.12|3904.42|3912.56|3903.86|36
1630771520000|2021-09-04 16:05:20|3913.1|3904.4|3912.64|3903.94|3913.1|3904.4|3912.44|3903.74|30
1630771530000|2021-09-04 16:05:30|3912.62|3903.92|3913.32|3904.62|3913.94|3905.24|3912.42|3903.72|37
1630771540000|2021-09-04 16:05:40|3913.24|3904.54|3915.06|3906.36|3917.31|3908.61|3913.06|3904.36|39
1630771550000|2021-09-04 16:05:50|3915.02|3906.32|3911.99|3903.29|3915.02|3906.32|3911.99|3903.29|36
1630771560000|2021-09-04 16:06:00|3912.04|3903.34|3910.37|3901.67|3912.04|3903.34|3910.28|3901.58|35
1630771570000|2021-09-04 16:06:10|3910.33|3901.63|3911.7|3903|3912.05|3903.35|3910.33|3901.63|39
1630771580000|2021-09-04 16:06:20|3911.43|3902.73|3909.91|3901.21|3911.43|3902.73|3909.91|3901.21|37
1630771590000|2021-09-04 16:06:30|3909.9|3901.2|3910.19|3901.49|3911.08|3902.38|3909.9|3901.2|35
1630771600000|2021-09-04 16:06:40|3910.13|3901.43|3910.6|3901.9|3910.77|3902.07|3910.02|3901.32|33
1630771610000|2021-09-04 16:06:50|3910.61|3901.91|3910.46|3901.76|3910.75|3902.05|3910.37|3901.67|35
1630771620000|2021-09-04 16:07:00|3910.49|3901.79|3909.94|3901.24|3910.77|3902.07|3909.88|3901.18|34
1630771630000|2021-09-04 16:07:10|3909.95|3901.25|3910.35|3901.65|3910.72|3902.02|3909.95|3901.25|26
1630771640000|2021-09-04 16:07:20|3910.24|3901.54|3909.27|3900.57|3910.27|3901.57|3909.12|3900.42|34
1630771650000|2021-09-04 16:07:30|3909.2|3900.5|3909.16|3900.46|3909.29|3900.59|3908.95|3900.25|35
1630771660000|2021-09-04 16:07:40|3909.14|3900.44|3908.82|3900.12|3909.16|3900.46|3908.57|3899.87|24
1630771670000|2021-09-04 16:07:50|3908.72|3900.02|3908.63|3899.93|3908.81|3900.11|3908.52|3899.82|31
1630771680000|2021-09-04 16:08:00|3908.61|3899.91|3908.67|3899.97|3909.19|3900.49|3908.28|3899.58|38
1630771690000|2021-09-04 16:08:10|3908.66|3899.96|3908.58|3899.88|3909.69|3900.99|3908.54|3899.84|37
1630771700000|2021-09-04 16:08:20|3908.61|3899.91|3908.77|3900.07|3909.47|3900.77|3908.58|3899.88|33
1630771710000|2021-09-04 16:08:30|3908.78|3900.08|3910.22|3901.52|3910.22|3901.52|3908.67|3899.97|27
1630771720000|2021-09-04 16:08:40|3910.29|3901.59|3911.09|3902.39|3911.49|3902.79|3910.29|3901.59|39
1630771730000|2021-09-04 16:08:50|3910.67|3901.97|3908.73|3900.03|3910.9|3902.2|3908.73|3900.03|39
1630771740000|2021-09-04 16:09:00|3908.77|3900.07|3908.59|3899.89|3908.84|3900.14|3908.5|3899.8|30
1630771750000|2021-09-04 16:09:10|3908.68|3899.98|3910.07|3901.37|3910.07|3901.37|3908.57|3899.87|30
1630771760000|2021-09-04 16:09:20|3910.14|3901.44|3909.72|3901.02|3910.17|3901.47|3909.05|3900.35|34
1630771770000|2021-09-04 16:09:30|3909.68|3900.98|3910.21|3901.51|3910.54|3901.84|3909.51|3900.81|32
1630771780000|2021-09-04 16:09:40|3910.22|3901.52|3910.64|3901.94|3910.67|3901.97|3909.36|3900.66|32
1630771790000|2021-09-04 16:09:50|3910.86|3902.16|3913.9|3905.2|3914.09|3905.39|3910.68|3901.98|34
1630771800000|2021-09-04 16:10:00|3913.83|3905.13|3913.42|3904.72|3914.03|3905.33|3912.63|3903.93|37
1630771810000|2021-09-04 16:10:10|3913.43|3904.73|3913.12|3904.42|3913.61|3904.91|3912.83|3904.13|37
1630771820000|2021-09-04 16:10:20|3913.21|3904.51|3913.8|3905.1|3913.91|3905.21|3912.98|3904.28|31
1630771830000|2021-09-04 16:10:30|3913.85|3905.15|3913.85|3905.15|3913.97|3905.27|3913.54|3904.84|32
1630771840000|2021-09-04 16:10:40|3913.86|3905.16|3913.37|3904.67|3913.92|3905.22|3913.37|3904.67|23
1630771850000|2021-09-04 16:10:50|3913.41|3904.71|3913.43|3904.73|3913.9|3905.2|3913.2|3904.5|34
1630771860000|2021-09-04 16:11:00|3913.44|3904.74|3914.87|3906.17|3914.88|3906.18|3913.37|3904.67|29
1630771870000|2021-09-04 16:11:10|3914.76|3906.06|3916.02|3907.32|3916.02|3907.32|3914.76|3906.06|30
1630771880000|2021-09-04 16:11:20|3916.05|3907.35|3916.74|3908.04|3916.74|3908.04|3915.18|3906.48|35
1630771890000|2021-09-04 16:11:30|3916.76|3908.06|3916.54|3907.84|3917.16|3908.46|3916.41|3907.71|36
1630771900000|2021-09-04 16:11:40|3916.53|3907.83|3917.13|3908.43|3917.13|3908.43|3915.93|3907.23|32
1630771910000|2021-09-04 16:11:50|3917.07|3908.37|3917.91|3909.21|3917.98|3909.28|3917.07|3908.37|40
1630771920000|2021-09-04 16:12:00|3917.96|3909.26|3917.33|3908.63|3918.1|3909.4|3916.87|3908.17|34
1630771930000|2021-09-04 16:12:10|3917.3|3908.6|3916.97|3908.27|3917.36|3908.66|3916.89|3908.19|29
1630771940000|2021-09-04 16:12:20|3916.99|3908.29|3916.88|3908.18|3917|3908.3|3916.57|3907.87|37
1630771950000|2021-09-04 16:12:30|3916.87|3908.17|3916.94|3908.24|3917.29|3908.59|3916.75|3908.05|37
1630771960000|2021-09-04 16:12:40|3917.01|3908.31|3919.05|3910.35|3919.05|3910.35|3916.8|3908.1|32
1630771970000|2021-09-04 16:12:50|3919.28|3910.58|3920.2|3911.5|3920.66|3911.96|3919.24|3910.54|36
1630771980000|2021-09-04 16:13:00|3920.32|3911.62|3920.45|3911.75|3921.06|3912.36|3920.32|3911.62|39
1630771990000|2021-09-04 16:13:10|3920.46|3911.76|3920.44|3911.74|3920.64|3911.94|3919.11|3910.41|37
1630772000000|2021-09-04 16:13:20|3920.47|3911.77|3922.38|3913.68|3923.41|3914.71|3920.19|3911.49|38
1630772010000|2021-09-04 16:13:30|3922.42|3913.72|3922.36|3913.66|3922.51|3913.81|3921.78|3913.08|38
1630772020000|2021-09-04 16:13:40|3922.47|3913.77|3921.12|3912.42|3922.47|3913.77|3921.05|3912.35|36
1630772030000|2021-09-04 16:13:50|3921.28|3912.58|3921.45|3912.75|3921.54|3912.84|3921.04|3912.34|32
1630772040000|2021-09-04 16:14:00|3921.44|3912.74|3920.86|3912.16|3921.47|3912.77|3920.85|3912.15|28
1630772050000|2021-09-04 16:14:10|3920.71|3912.01|3920.58|3911.88|3921.19|3912.49|3919.98|3911.28|38
1630772060000|2021-09-04 16:14:20|3920.61|3911.91|3920.46|3911.76|3920.64|3911.94|3920.32|3911.62|35
1630772070000|2021-09-04 16:14:30|3920.5|3911.8|3920.49|3911.79|3920.87|3912.17|3920.33|3911.63|36
1630772080000|2021-09-04 16:14:40|3920.26|3911.56|3920.39|3911.69|3920.75|3912.05|3920.1|3911.4|37
1630772090000|2021-09-04 16:14:50|3920.46|3911.76|3921.14|3912.44|3921.56|3912.86|3920.28|3911.58|30
1630772100000|2021-09-04 16:15:00|3921.17|3912.47|3919.1|3910.4|3921.17|3912.47|3918.87|3910.17|35
1630772110000|2021-09-04 16:15:10|3919.11|3910.41|3920.88|3912.18|3920.88|3912.18|3918.84|3910.14|36
1630772120000|2021-09-04 16:15:20|3921.06|3912.36|3921.18|3912.48|3921.76|3913.06|3920.94|3912.24|37
1630772130000|2021-09-04 16:15:30|3921.05|3912.35|3921.94|3913.24|3922.06|3913.36|3921.03|3912.33|32
1630772140000|2021-09-04 16:15:40|3921.82|3913.12|3922.32|3913.62|3922.41|3913.71|3921.74|3913.04|33
1630772150000|2021-09-04 16:15:50|3922.4|3913.7|3924.15|3915.45|3924.54|3915.84|3922.25|3913.55|33
1630772160000|2021-09-04 16:16:00|3924.14|3915.44|3925.55|3916.85|3925.55|3916.85|3924.06|3915.36|25
1630772170000|2021-09-04 16:16:10|3925.46|3916.76|3925.52|3916.82|3925.52|3916.82|3925.11|3916.41|38
1630772180000|2021-09-04 16:16:20|3925.39|3916.69|3925.33|3916.63|3925.65|3916.95|3924.01|3915.31|37
1630772190000|2021-09-04 16:16:30|3925.32|3916.62|3924.97|3916.27|3925.37|3916.67|3924.68|3915.98|35
1630772200000|2021-09-04 16:16:40|3925|3916.3|3923.89|3915.19|3925.16|3916.46|3923.82|3915.12|34
1630772210000|2021-09-04 16:16:50|3923.87|3915.17|3924.96|3916.26|3924.96|3916.26|3923.74|3915.04|36
1630772220000|2021-09-04 16:17:00|3924.9|3916.2|3924.02|3915.32|3924.9|3916.2|3923.94|3915.24|32
1630772230000|2021-09-04 16:17:10|3924.04|3915.34|3922.76|3914.06|3924.04|3915.34|3922.5|3913.8|32
1630772240000|2021-09-04 16:17:20|3922.61|3913.91|3922.58|3913.88|3922.75|3914.05|3922.44|3913.74|36
1630772250000|2021-09-04 16:17:30|3922.56|3913.86|3923.2|3914.5|3923.2|3914.5|3922.21|3913.51|34
1630772260000|2021-09-04 16:17:40|3923.19|3914.49|3922.98|3914.28|3923.19|3914.49|3922.69|3913.99|33
1630772270000|2021-09-04 16:17:50|3922.84|3914.14|3923.54|3914.84|3924.03|3915.33|3922.84|3914.14|35
1630772280000|2021-09-04 16:18:00|3923.59|3914.89|3924.35|3915.65|3924.35|3915.65|3923.53|3914.83|30
1630772290000|2021-09-04 16:18:10|3924.19|3915.49|3924.1|3915.4|3924.21|3915.51|3923.86|3915.16|33
1630772300000|2021-09-04 16:18:20|3924.15|3915.45|3924.39|3915.69|3924.39|3915.69|3923.97|3915.27|33
1630772310000|2021-09-04 16:18:30|3924.41|3915.71|3925.65|3916.95|3925.78|3917.08|3924.41|3915.71|36
1630772320000|2021-09-04 16:18:40|3925.88|3917.18|3928.85|3920.15|3928.85|3920.15|3925.18|3916.48|38
1630772330000|2021-09-04 16:18:50|3928.68|3919.98|3928.54|3919.84|3929.92|3921.22|3928.39|3919.69|37
1630772340000|2021-09-04 16:19:00|3928.62|3919.92|3929.24|3920.54|3929.24|3920.54|3928.23|3919.53|36
1630772350000|2021-09-04 16:19:10|3929.22|3920.52|3928.92|3920.22|3929.48|3920.78|3928.08|3919.38|38
1630772360000|2021-09-04 16:19:20|3928.9|3920.2|3927.86|3919.16|3928.91|3920.21|3927.82|3919.12|37
1630772370000|2021-09-04 16:19:30|3927.83|3919.13|3927.41|3918.71|3927.95|3919.25|3926.66|3917.96|40
1630772380000|2021-09-04 16:19:40|3927.39|3918.69|3927.38|3918.68|3927.88|3919.18|3927.3|3918.6|37
1630772390000|2021-09-04 16:19:50|3927.39|3918.69|3927.4|3918.7|3927.81|3919.11|3927.36|3918.66|34
1630772400000|2021-09-04 16:20:00|3927.52|3918.82|3927.9|3919.2|3927.98|3919.28|3927.38|3918.68|37
1630772410000|2021-09-04 16:20:10|3928.05|3919.35|3927.84|3919.14|3928.05|3919.35|3927.65|3918.95|33
1630772420000|2021-09-04 16:20:20|3927.83|3919.13|3927.87|3919.17|3927.9|3919.2|3927.6|3918.9|22
1630772430000|2021-09-04 16:20:30|3927.85|3919.15|3927.95|3919.25|3927.95|3919.25|3927.79|3919.09|30
1630772440000|2021-09-04 16:20:40|3928.01|3919.31|3928|3919.3|3928.01|3919.31|3927.89|3919.19|30
1630772450000|2021-09-04 16:20:50|3927.97|3919.27|3928.8|3920.1|3928.8|3920.1|3927.9|3919.2|28
1630772460000|2021-09-04 16:21:00|3928.81|3920.11|3928.86|3920.16|3928.86|3920.16|3928.48|3919.78|25
1630772470000|2021-09-04 16:21:10|3928.79|3920.09|3928.84|3920.14|3928.91|3920.21|3928.15|3919.45|30
1630772480000|2021-09-04 16:21:20|3929.05|3920.35|3929.11|3920.41|3929.18|3920.48|3929.01|3920.31|28
1630772490000|2021-09-04 16:21:30|3929.08|3920.38|3929.2|3920.5|3929.28|3920.58|3929.04|3920.34|29
1630772500000|2021-09-04 16:21:40|3929.19|3920.49|3929.23|3920.53|3929.52|3920.82|3929.14|3920.44|25
1630772510000|2021-09-04 16:21:50|3929.16|3920.46|3929.27|3920.57|3929.36|3920.66|3929.15|3920.45|31
1630772520000|2021-09-04 16:22:00|3929.26|3920.56|3930.01|3921.31|3930.11|3921.41|3929.26|3920.56|35
1630772530000|2021-09-04 16:22:10|3930.03|3921.33|3925.9|3917.2|3930.48|3921.78|3925.9|3917.2|40
1630772540000|2021-09-04 16:22:20|3925.82|3917.12|3927.08|3918.38|3927.69|3918.99|3925.77|3917.07|37
1630772550000|2021-09-04 16:22:30|3927.01|3918.31|3927.24|3918.54|3927.32|3918.62|3926.43|3917.73|36
1630772560000|2021-09-04 16:22:40|3927.29|3918.59|3926.05|3917.35|3927.72|3919.02|3926.04|3917.34|38
1630772570000|2021-09-04 16:22:50|3926.03|3917.33|3926.59|3917.89|3926.59|3917.89|3925.93|3917.23|29
1630772580000|2021-09-04 16:23:00|3926.56|3917.86|3926.2|3917.5|3926.98|3918.28|3926.2|3917.5|37
1630772590000|2021-09-04 16:23:10|3926.19|3917.49|3926.19|3917.49|3926.38|3917.68|3926.16|3917.46|33
1630772600000|2021-09-04 16:23:20|3926.18|3917.48|3926.37|3917.67|3926.57|3917.87|3926.18|3917.48|34
1630772610000|2021-09-04 16:23:30|3926.38|3917.68|3926.57|3917.87|3926.61|3917.91|3926.19|3917.49|31
1630772620000|2021-09-04 16:23:40|3926.59|3917.89|3926.41|3917.71|3926.65|3917.95|3926.21|3917.51|30
1630772630000|2021-09-04 16:23:50|3926.46|3917.76|3926.01|3917.31|3926.62|3917.92|3926.01|3917.31|33
1630772640000|2021-09-04 16:24:00|3926.13|3917.43|3922.42|3913.72|3926.16|3917.46|3921.22|3912.52|36
1630772650000|2021-09-04 16:24:10|3922.4|3913.7|3922.48|3913.78|3922.7|3914|3920.73|3912.03|35
1630772660000|2021-09-04 16:24:20|3922.53|3913.83|3920.81|3912.11|3922.53|3913.83|3920.79|3912.09|37
1630772670000|2021-09-04 16:24:30|3920.75|3912.05|3919.13|3910.43|3920.75|3912.05|3919|3910.3|37
1630772680000|2021-09-04 16:24:40|3919.07|3910.37|3918.53|3909.83|3919.07|3910.37|3918.39|3909.69|33
1630772690000|2021-09-04 16:24:50|3918.54|3909.84|3919.9|3911.2|3919.9|3911.2|3918.54|3909.84|27
1630772700000|2021-09-04 16:25:00|3920.31|3911.61|3922.19|3913.49|3922.35|3913.65|3920.31|3911.61|33
1630772710000|2021-09-04 16:25:10|3922.22|3913.52|3923.62|3914.92|3923.62|3914.92|3922.2|3913.5|36
1630772720000|2021-09-04 16:25:20|3924.1|3915.4|3924.61|3915.91|3924.94|3916.24|3924.01|3915.31|33
1630772730000|2021-09-04 16:25:30|3924.29|3915.59|3924.08|3915.38|3924.89|3916.19|3924.06|3915.36|37
1630772740000|2021-09-04 16:25:40|3924.19|3915.49|3925.57|3916.87|3925.67|3916.97|3924.18|3915.48|31
1630772750000|2021-09-04 16:25:50|3925.59|3916.89|3925.5|3916.8|3925.63|3916.93|3925.48|3916.78|33
1630772760000|2021-09-04 16:26:00|3925.57|3916.87|3925.31|3916.61|3925.65|3916.95|3925.31|3916.61|36
1630772770000|2021-09-04 16:26:10|3925.36|3916.66|3925.93|3917.23|3926.06|3917.36|3925.18|3916.48|33
1630772780000|2021-09-04 16:26:20|3925.83|3917.13|3925.35|3916.65|3926.18|3917.48|3925.35|3916.65|35
1630772790000|2021-09-04 16:26:30|3925.13|3916.43|3924.8|3916.1|3925.22|3916.52|3924.75|3916.05|35
1630772800000|2021-09-04 16:26:40|3924.78|3916.08|3924.16|3915.46|3925.1|3916.4|3924.16|3915.46|36
1630772810000|2021-09-04 16:26:50|3924.05|3915.35|3924.11|3915.41|3924.13|3915.43|3923.63|3914.93|33
1630772820000|2021-09-04 16:27:00|3924.1|3915.4|3922.33|3913.63|3924.15|3915.45|3922.31|3913.61|30
1630772830000|2021-09-04 16:27:10|3922.11|3913.41|3920.55|3911.85|3922.11|3913.41|3920.55|3911.85|28
1630772840000|2021-09-04 16:27:20|3920.52|3911.82|3919.3|3910.6|3920.52|3911.82|3919.21|3910.51|34
1630772850000|2021-09-04 16:27:30|3919.28|3910.58|3918.49|3909.79|3920.27|3911.57|3918.33|3909.63|37
1630772860000|2021-09-04 16:27:40|3918.6|3909.9|3920.52|3911.82|3920.52|3911.82|3918.6|3909.9|36
1630772870000|2021-09-04 16:27:50|3920.47|3911.77|3920.14|3911.44|3921.24|3912.54|3919.7|3911|40
1630772880000|2021-09-04 16:28:00|3920.12|3911.42|3919.01|3910.31|3920.46|3911.76|3919.01|3910.31|34
1630772890000|2021-09-04 16:28:10|3918.99|3910.29|3918.49|3909.79|3918.99|3910.29|3918.38|3909.68|17
1630772900000|2021-09-04 16:28:20|3918.41|3909.71|3918.05|3909.35|3918.5|3909.8|3918.05|3909.35|18
1630772910000|2021-09-04 16:28:30|3918.04|3909.34|3918|3909.3|3918.55|3909.85|3918|3909.3|25
1630772920000|2021-09-04 16:28:40|3918.36|3909.66|3920.32|3911.62|3920.58|3911.88|3918.36|3909.66|36
1630772930000|2021-09-04 16:28:50|3920.35|3911.65|3920.22|3911.52|3920.37|3911.67|3920.1|3911.4|36
1630772940000|2021-09-04 16:29:00|3920.21|3911.51|3920.86|3912.16|3920.97|3912.27|3920.15|3911.45|32
1630772950000|2021-09-04 16:29:10|3920.74|3912.04|3919.9|3911.2|3920.8|3912.1|3919.86|3911.16|33
1630772960000|2021-09-04 16:29:20|3919.87|3911.17|3921.17|3912.47|3921.23|3912.53|3919.86|3911.16|34
1630772970000|2021-09-04 16:29:30|3921.09|3912.39|3921.7|3913|3921.7|3913|3920.76|3912.06|34
1630772980000|2021-09-04 16:29:40|3921.55|3912.85|3922.06|3913.36|3922.19|3913.49|3921.55|3912.85|28
1630772990000|2021-09-04 16:29:50|3922.21|3913.51|3920.82|3912.12|3922.22|3913.52|3920.81|3912.11|33
1630773000000|2021-09-04 16:30:00|3920.93|3912.23|3920.87|3912.17|3920.99|3912.29|3920.56|3911.86|28
1630773010000|2021-09-04 16:30:10|3920.9|3912.2|3921.19|3912.49|3921.35|3912.65|3920.73|3912.03|29
1630773020000|2021-09-04 16:30:20|3921.34|3912.64|3921.21|3912.51|3921.36|3912.66|3921.04|3912.34|21
1630773030000|2021-09-04 16:30:30|3921.25|3912.55|3921.46|3912.76|3921.51|3912.81|3921.19|3912.49|21
1630773040000|2021-09-04 16:30:40|3921.64|3912.94|3921.67|3912.97|3922.09|3913.39|3921.2|3912.5|30
1630773050000|2021-09-04 16:30:50|3921.39|3912.69|3920.11|3911.41|3921.39|3912.69|3920.1|3911.4|32
1630773060000|2021-09-04 16:31:00|3920.14|3911.44|3919.07|3910.37|3920.15|3911.45|3918.86|3910.16|23
1630773070000|2021-09-04 16:31:10|3919.06|3910.36|3920.03|3911.33|3920.15|3911.45|3919.05|3910.35|31
1630773080000|2021-09-04 16:31:20|3920.22|3911.52|3921.22|3912.52|3921.42|3912.72|3920.22|3911.52|33
1630773090000|2021-09-04 16:31:30|3921.21|3912.51|3921.41|3912.71|3921.41|3912.71|3921.18|3912.48|25
1630773100000|2021-09-04 16:31:40|3921.48|3912.78|3922.29|3913.59|3922.35|3913.65|3921.4|3912.7|30
1630773110000|2021-09-04 16:31:50|3922.28|3913.58|3922.42|3913.72|3922.43|3913.73|3922.23|3913.53|27
1630773120000|2021-09-04 16:32:00|3922.34|3913.64|3922.37|3913.67|3922.39|3913.69|3922.12|3913.42|29
1630773130000|2021-09-04 16:32:10|3922.39|3913.69|3922.3|3913.6|3922.39|3913.69|3922.09|3913.39|33
1630773140000|2021-09-04 16:32:20|3922.29|3913.59|3922.28|3913.58|3922.37|3913.67|3922.21|3913.51|30
1630773150000|2021-09-04 16:32:30|3922.4|3913.7|3922.45|3913.75|3922.45|3913.75|3922.26|3913.56|26
1630773160000|2021-09-04 16:32:40|3922.49|3913.79|3921.81|3913.11|3922.49|3913.79|3921.7|3913|34
1630773170000|2021-09-04 16:32:50|3921.96|3913.26|3921.92|3913.22|3921.98|3913.28|3921.68|3912.98|30
1630773180000|2021-09-04 16:33:00|3921.93|3913.23|3921.88|3913.18|3922|3913.3|3921.88|3913.18|32
1630773190000|2021-09-04 16:33:10|3921.94|3913.24|3922.04|3913.34|3922.04|3913.34|3921.84|3913.14|33
1630773200000|2021-09-04 16:33:20|3921.99|3913.29|3923.17|3914.47|3923.59|3914.89|3921.44|3912.74|38
1630773210000|2021-09-04 16:33:30|3923.16|3914.46|3923.18|3914.48|3923.62|3914.92|3922.96|3914.26|34
1630773220000|2021-09-04 16:33:40|3923.03|3914.33|3921.97|3913.27|3923.42|3914.72|3921.83|3913.13|32
1630773230000|2021-09-04 16:33:50|3921.88|3913.18|3920.64|3911.94|3921.88|3913.18|3920.62|3911.92|32
1630773240000|2021-09-04 16:34:00|3920.65|3911.95|3921.58|3912.88|3921.61|3912.91|3919.88|3911.18|35
1630773250000|2021-09-04 16:34:10|3921.08|3912.38|3920.41|3911.71|3921.19|3912.49|3920.31|3911.61|39
1630773260000|2021-09-04 16:34:20|3920.34|3911.64|3918.77|3910.07|3920.34|3911.64|3918.47|3909.77|33
1630773270000|2021-09-04 16:34:30|3918.76|3910.06|3917.8|3909.1|3918.76|3910.06|3917.8|3909.1|34
1630773280000|2021-09-04 16:34:40|3917.4|3908.7|3915.41|3906.71|3917.48|3908.78|3915.41|3906.71|37
1630773290000|2021-09-04 16:34:50|3915.42|3906.72|3913.86|3905.16|3915.43|3906.73|3913.86|3905.16|32
1630773300000|2021-09-04 16:35:00|3913.88|3905.18|3914.59|3905.89|3914.67|3905.97|3913.6|3904.9|30
1630773310000|2021-09-04 16:35:10|3914.78|3906.08|3913.86|3905.16|3914.81|3906.11|3913.86|3905.16|37
1630773320000|2021-09-04 16:35:20|3913.73|3905.03|3912.88|3904.18|3913.74|3905.04|3912.32|3903.62|35
1630773330000|2021-09-04 16:35:30|3912.79|3904.09|3913.48|3904.78|3913.73|3905.03|3912.21|3903.51|38
1630773340000|2021-09-04 16:35:40|3913.71|3905.01|3912.39|3903.69|3913.71|3905.01|3912.16|3903.46|36
1630773350000|2021-09-04 16:35:50|3912.36|3903.66|3912.49|3903.79|3912.49|3903.79|3912.23|3903.53|26
1630773360000|2021-09-04 16:36:00|3912.42|3903.72|3912.8|3904.1|3913.68|3904.98|3912.3|3903.6|33
1630773370000|2021-09-04 16:36:10|3912.99|3904.29|3912.56|3903.86|3913.88|3905.18|3912.52|3903.82|38
1630773380000|2021-09-04 16:36:20|3912.6|3903.9|3912.54|3903.84|3912.69|3903.99|3912.26|3903.56|38
1630773390000|2021-09-04 16:36:30|3912.85|3904.15|3913.34|3904.64|3913.39|3904.69|3912.45|3903.75|32
1630773400000|2021-09-04 16:36:40|3913.32|3904.62|3911.89|3903.19|3913.34|3904.64|3911.74|3903.04|35
1630773410000|2021-09-04 16:36:50|3911.95|3903.25|3911.34|3902.64|3912.08|3903.38|3911.3|3902.6|38
1630773420000|2021-09-04 16:37:00|3911.19|3902.49|3911.57|3902.87|3911.57|3902.87|3910.72|3902.02|37
1630773430000|2021-09-04 16:37:10|3911.87|3903.17|3911.76|3903.06|3912.01|3903.31|3911.09|3902.39|36
1630773440000|2021-09-04 16:37:20|3911.64|3902.94|3910.9|3902.2|3911.93|3903.23|3910.7|3902|37
1630773450000|2021-09-04 16:37:30|3910.7|3902|3910.31|3901.61|3910.77|3902.07|3910.19|3901.49|33
1630773460000|2021-09-04 16:37:40|3910.27|3901.57|3909.27|3900.57|3910.49|3901.79|3909.27|3900.57|32
1630773470000|2021-09-04 16:37:50|3908.97|3900.27|3909.58|3900.88|3910.17|3901.47|3908.81|3900.11|38
1630773480000|2021-09-04 16:38:00|3909.57|3900.87|3908.31|3899.61|3909.76|3901.06|3908.3|3899.6|36
1630773490000|2021-09-04 16:38:10|3908.14|3899.44|3907.39|3898.69|3908.14|3899.44|3907.39|3898.69|30
1630773500000|2021-09-04 16:38:20|3907.4|3898.7|3907.48|3898.78|3907.55|3898.85|3906.72|3898.02|34
1630773510000|2021-09-04 16:38:30|3907.45|3898.75|3907.58|3898.88|3907.58|3898.88|3906.86|3898.16|32
1630773520000|2021-09-04 16:38:40|3907.55|3898.85|3906.51|3897.81|3907.55|3898.85|3906.49|3897.79|34
1630773530000|2021-09-04 16:38:50|3906.5|3897.8|3906.17|3897.47|3906.6|3897.9|3906.13|3897.43|21
1630773540000|2021-09-04 16:39:00|3906.11|3897.41|3906.15|3897.45|3906.18|3897.48|3906.08|3897.38|18
1630773550000|2021-09-04 16:39:10|3906.14|3897.44|3907.34|3898.64|3907.57|3898.87|3906.14|3897.44|31
1630773560000|2021-09-04 16:39:20|3907.62|3898.92|3906.27|3897.57|3907.62|3898.92|3906.17|3897.47|36
1630773570000|2021-09-04 16:39:30|3906.28|3897.58|3907.2|3898.5|3907.35|3898.65|3906.21|3897.51|33
1630773580000|2021-09-04 16:39:40|3906.74|3898.04|3906.48|3897.78|3906.9|3898.2|3906.38|3897.68|32
1630773590000|2021-09-04 16:39:50|3906.49|3897.79|3906.82|3898.12|3906.89|3898.19|3906.47|3897.77|27
1630773600000|2021-09-04 16:40:00|3906.85|3898.15|3907.46|3898.76|3907.78|3899.08|3906.85|3898.15|34
1630773610000|2021-09-04 16:40:10|3907.47|3898.77|3907.19|3898.49|3907.53|3898.83|3907.03|3898.33|23
1630773620000|2021-09-04 16:40:20|3907.06|3898.36|3906.6|3897.9|3907.06|3898.36|3906.49|3897.79|20
1630773630000|2021-09-04 16:40:30|3906.61|3897.91|3904.74|3896.04|3907.03|3898.33|3904.74|3896.04|36
1630773640000|2021-09-04 16:40:40|3904.56|3895.86|3904.89|3896.19|3905.07|3896.37|3904.09|3895.39|28
1630773650000|2021-09-04 16:40:50|3904.75|3896.05|3904.86|3896.16|3904.86|3896.16|3902.96|3894.26|31
1630773660000|2021-09-04 16:41:00|3903.94|3895.24|3905.7|3897|3905.98|3897.28|3903.88|3895.18|33
1630773670000|2021-09-04 16:41:10|3905.68|3896.98|3905.57|3896.87|3905.69|3896.99|3905.21|3896.51|31
1630773680000|2021-09-04 16:41:20|3905.47|3896.77|3904.99|3896.29|3905.63|3896.93|3904.99|3896.29|29
1630773690000|2021-09-04 16:41:30|3904.34|3895.64|3904.33|3895.63|3904.41|3895.71|3904.1|3895.4|30
1630773700000|2021-09-04 16:41:40|3904.34|3895.64|3905.41|3896.71|3905.73|3897.03|3904.34|3895.64|27
1630773710000|2021-09-04 16:41:50|3905.44|3896.74|3905.33|3896.63|3905.68|3896.98|3905.33|3896.63|31
1630773720000|2021-09-04 16:42:00|3905.32|3896.62|3904.5|3895.8|3905.32|3896.62|3904.29|3895.59|32
1630773730000|2021-09-04 16:42:10|3904.29|3895.59|3903.76|3895.06|3904.33|3895.63|3903.71|3895.01|30
1630773740000|2021-09-04 16:42:20|3903.71|3895.01|3903.46|3894.76|3903.71|3895.01|3903.41|3894.71|19
1630773750000|2021-09-04 16:42:30|3903.42|3894.72|3905.17|3896.47|3905.21|3896.51|3903.42|3894.72|28
1630773760000|2021-09-04 16:42:40|3905.11|3896.41|3905.2|3896.5|3905.49|3896.79|3905.11|3896.41|33
1630773770000|2021-09-04 16:42:50|3905.21|3896.51|3905.23|3896.53|3905.29|3896.59|3905.15|3896.45|20
1630773780000|2021-09-04 16:43:00|3905.22|3896.52|3905.37|3896.67|3905.39|3896.69|3905.18|3896.48|27
1630773790000|2021-09-04 16:43:10|3905.29|3896.59|3905.32|3896.62|3905.36|3896.66|3905.16|3896.46|26
1630773800000|2021-09-04 16:43:20|3905.33|3896.63|3907.23|3898.53|3907.43|3898.73|3905.31|3896.61|20
1630773810000|2021-09-04 16:43:30|3907.11|3898.41|3908.25|3899.55|3908.68|3899.98|3907.05|3898.35|34
1630773820000|2021-09-04 16:43:40|3908.14|3899.44|3909.25|3900.55|3909.29|3900.59|3908.1|3899.4|28
1630773830000|2021-09-04 16:43:50|3909.29|3900.59|3909.45|3900.75|3909.45|3900.75|3909.25|3900.55|26
1630773840000|2021-09-04 16:44:00|3909.31|3900.61|3907.23|3898.53|3909.32|3900.62|3907.21|3898.51|33
1630773850000|2021-09-04 16:44:10|3907.22|3898.52|3907.06|3898.36|3907.29|3898.59|3907.06|3898.36|32
1630773860000|2021-09-04 16:44:20|3907.01|3898.31|3905.66|3896.96|3907.01|3898.31|3905.1|3896.4|34
1630773870000|2021-09-04 16:44:30|3905.64|3896.94|3905.18|3896.48|3905.72|3897.02|3905.13|3896.43|26
1630773880000|2021-09-04 16:44:40|3905.15|3896.45|3906.3|3897.6|3906.69|3897.99|3905.15|3896.45|34
1630773890000|2021-09-04 16:44:50|3906.32|3897.62|3906.76|3898.06|3907.04|3898.34|3906.32|3897.62|30
1630773900000|2021-09-04 16:45:00|3906.77|3898.07|3907.39|3898.69|3907.43|3898.73|3906.67|3897.97|33
1630773910000|2021-09-04 16:45:10|3907.46|3898.76|3907.47|3898.77|3907.6|3898.9|3907.25|3898.55|13
1630773920000|2021-09-04 16:45:20|3907.48|3898.78|3910.05|3901.35|3910.05|3901.35|3907.48|3898.78|34
1630773930000|2021-09-04 16:45:30|3910.16|3901.46|3910.65|3901.95|3911.48|3902.78|3910.16|3901.46|35
1630773940000|2021-09-04 16:45:40|3910.7|3902|3914.94|3906.24|3914.94|3906.24|3910.61|3901.91|38
1630773950000|2021-09-04 16:45:50|3914.7|3906|3913.99|3905.29|3915.99|3907.29|3913.85|3905.15|38
1630773960000|2021-09-04 16:46:00|3913.87|3905.17|3914.8|3906.1|3914.8|3906.1|3913.03|3904.33|37
1630773970000|2021-09-04 16:46:10|3914.79|3906.09|3914.52|3905.82|3915.08|3906.38|3914.52|3905.82|33
1630773980000|2021-09-04 16:46:20|3914.64|3905.94|3914.52|3905.82|3914.87|3906.17|3913.89|3905.19|35
1630773990000|2021-09-04 16:46:30|3914.48|3905.78|3913.16|3904.46|3914.48|3905.78|3913.16|3904.46|30
1630774000000|2021-09-04 16:46:40|3913.13|3904.43|3912.66|3903.96|3913.13|3904.43|3912.66|3903.96|23
1630774010000|2021-09-04 16:46:50|3912.6|3903.9|3911.58|3902.88|3912.6|3903.9|3911.16|3902.46|28
1630774020000|2021-09-04 16:47:00|3912.15|3903.45|3912.51|3903.81|3912.89|3904.19|3912.15|3903.45|38
1630774030000|2021-09-04 16:47:10|3912.52|3903.82|3911.92|3903.22|3912.93|3904.23|3911.92|3903.22|33
1630774040000|2021-09-04 16:47:20|3911.8|3903.1|3912.47|3903.77|3912.58|3903.88|3911.8|3903.1|37
1630774050000|2021-09-04 16:47:30|3912.48|3903.78|3912.53|3903.83|3912.53|3903.83|3912.13|3903.43|26
1630774060000|2021-09-04 16:47:40|3912.5|3903.8|3911.79|3903.09|3912.5|3903.8|3911.79|3903.09|18
1630774070000|2021-09-04 16:47:50|3911.84|3903.14|3911.43|3902.73|3911.87|3903.17|3911.12|3902.42|22
1630774080000|2021-09-04 16:48:00|3911.34|3902.64|3910.89|3902.19|3911.43|3902.73|3910.89|3902.19|27
1630774090000|2021-09-04 16:48:10|3911.04|3902.34|3909.69|3900.99|3911.07|3902.37|3909.69|3900.99|34
1630774100000|2021-09-04 16:48:20|3909.63|3900.93|3908.91|3900.21|3909.66|3900.96|3908.79|3900.09|34
1630774110000|2021-09-04 16:48:30|3908.78|3900.08|3910.3|3901.6|3910.3|3901.6|3908.75|3900.05|32
1630774120000|2021-09-04 16:48:40|3910.26|3901.56|3910.01|3901.31|3910.43|3901.73|3909.94|3901.24|38
1630774130000|2021-09-04 16:48:50|3910.02|3901.32|3909.29|3900.59|3910.02|3901.32|3909.14|3900.44|32
1630774140000|2021-09-04 16:49:00|3909.25|3900.55|3908.4|3899.7|3909.25|3900.55|3907.26|3898.56|34
1630774150000|2021-09-04 16:49:10|3908.33|3899.63|3907.8|3899.1|3908.33|3899.63|3907.3|3898.6|36
1630774160000|2021-09-04 16:49:20|3907.73|3899.03|3907.78|3899.08|3908.04|3899.34|3906.93|3898.23|35
1630774170000|2021-09-04 16:49:30|3907.79|3899.09|3907.61|3898.91|3907.97|3899.27|3907.58|3898.88|29
1630774180000|2021-09-04 16:49:40|3907.64|3898.94|3907.11|3898.41|3907.93|3899.23|3907.08|3898.38|36
1630774190000|2021-09-04 16:49:50|3907.21|3898.51|3907.23|3898.53|3907.99|3899.29|3907.13|3898.43|30
1630774200000|2021-09-04 16:50:00|3907.13|3898.43|3907.29|3898.59|3907.42|3898.72|3907.13|3898.43|35
1630774210000|2021-09-04 16:50:10|3907.3|3898.6|3907.31|3898.61|3907.55|3898.85|3907.25|3898.55|29
1630774220000|2021-09-04 16:50:20|3907.51|3898.81|3907.31|3898.61|3907.55|3898.85|3907.1|3898.4|29
1630774230000|2021-09-04 16:50:30|3907.3|3898.6|3907.22|3898.52|3907.37|3898.67|3906.94|3898.24|31
1630774240000|2021-09-04 16:50:40|3907.16|3898.46|3907.01|3898.31|3907.2|3898.5|3906.94|3898.24|34
1630774250000|2021-09-04 16:50:50|3907.03|3898.33|3906.9|3898.2|3907.27|3898.57|3906.89|3898.19|33
1630774260000|2021-09-04 16:51:00|3906.87|3898.17|3906.79|3898.09|3907.01|3898.31|3906.72|3898.02|31
1630774270000|2021-09-04 16:51:10|3906.71|3898.01|3906.73|3898.03|3906.74|3898.04|3906.7|3898|8
1630774280000|2021-09-04 16:51:20|3906.77|3898.07|3906.77|3898.07|3907.13|3898.43|3906.69|3897.99|27
1630774290000|2021-09-04 16:51:30|3906.78|3898.08|3906.87|3898.17|3906.95|3898.25|3906.78|3898.08|34
1630774300000|2021-09-04 16:51:40|3906.88|3898.18|3906.81|3898.11|3907.1|3898.4|3906.7|3898|31
1630774310000|2021-09-04 16:51:50|3906.93|3898.23|3907.02|3898.32|3907.22|3898.52|3906.67|3897.97|27
1630774320000|2021-09-04 16:52:00|3907.01|3898.31|3906.7|3898|3907.04|3898.34|3906.55|3897.85|27
1630774330000|2021-09-04 16:52:10|3906.72|3898.02|3906.76|3898.06|3906.89|3898.19|3906.65|3897.95|36
1630774340000|2021-09-04 16:52:20|3906.78|3898.08|3906.6|3897.9|3906.79|3898.09|3906.31|3897.61|37
1630774350000|2021-09-04 16:52:30|3906.75|3898.05|3906.54|3897.84|3906.81|3898.11|3906.54|3897.84|33
1630774360000|2021-09-04 16:52:40|3906.56|3897.86|3905.88|3897.18|3906.58|3897.88|3905.84|3897.14|24
1630774370000|2021-09-04 16:52:50|3905.87|3897.17|3906.2|3897.5|3906.29|3897.59|3905.84|3897.14|38
1630774380000|2021-09-04 16:53:00|3906.23|3897.53|3906.33|3897.63|3906.95|3898.25|3906.15|3897.45|33
1630774390000|2021-09-04 16:53:10|3906.34|3897.64|3907.35|3898.65|3907.35|3898.65|3906.19|3897.49|37
1630774400000|2021-09-04 16:53:20|3907.31|3898.61|3906.23|3897.53|3907.58|3898.88|3905.94|3897.24|37
1630774410000|2021-09-04 16:53:30|3906.55|3897.85|3906.21|3897.51|3906.59|3897.89|3905.91|3897.21|34
1630774420000|2021-09-04 16:53:40|3906.13|3897.43|3906.43|3897.73|3906.5|3897.8|3906.1|3897.4|32
1630774430000|2021-09-04 16:53:50|3906.45|3897.75|3906.44|3897.74|3906.62|3897.92|3906.27|3897.57|32
1630774440000|2021-09-04 16:54:00|3906.46|3897.76|3906.03|3897.33|3906.46|3897.76|3905.98|3897.28|32
1630774450000|2021-09-04 16:54:10|3906.04|3897.34|3906.03|3897.33|3906.39|3897.69|3905.98|3897.28|33
1630774460000|2021-09-04 16:54:20|3906.01|3897.31|3906.37|3897.67|3906.94|3898.24|3905.98|3897.28|35
1630774470000|2021-09-04 16:54:30|3906.38|3897.68|3906.39|3897.69|3906.6|3897.9|3905.57|3896.87|36
1630774480000|2021-09-04 16:54:40|3906.4|3897.7|3907.22|3898.52|3907.53|3898.83|3906.4|3897.7|35
1630774490000|2021-09-04 16:54:50|3907.15|3898.45|3907.05|3898.35|3907.49|3898.79|3906.93|3898.23|36
1630774500000|2021-09-04 16:55:00|3907.08|3898.38|3906.97|3898.27|3907.09|3898.39|3906.56|3897.86|28
1630774510000|2021-09-04 16:55:10|3907|3898.3|3907.32|3898.62|3907.45|3898.75|3906.98|3898.28|25
1630774520000|2021-09-04 16:55:20|3907.3|3898.6|3907.52|3898.82|3907.98|3899.28|3907.26|3898.56|31
1630774530000|2021-09-04 16:55:30|3907.48|3898.78|3907.67|3898.97|3907.82|3899.12|3907.44|3898.74|31
1630774540000|2021-09-04 16:55:40|3907.71|3899.01|3907.98|3899.28|3908.11|3899.41|3907.71|3899.01|30
1630774550000|2021-09-04 16:55:50|3907.92|3899.22|3908.38|3899.68|3908.64|3899.94|3907.85|3899.15|31
1630774560000|2021-09-04 16:56:00|3908.32|3899.62|3909.93|3901.23|3910.13|3901.43|3908.29|3899.59|32
1630774570000|2021-09-04 16:56:10|3909.88|3901.18|3909.98|3901.28|3910.13|3901.43|3909.52|3900.82|34
1630774580000|2021-09-04 16:56:20|3910.01|3901.31|3908.54|3899.84|3910.1|3901.4|3908.46|3899.76|30
1630774590000|2021-09-04 16:56:30|3908.52|3899.82|3908.34|3899.64|3908.62|3899.92|3908|3899.3|36
1630774600000|2021-09-04 16:56:40|3908.32|3899.62|3908.11|3899.41|3908.33|3899.63|3908.04|3899.34|28
1630774610000|2021-09-04 16:56:50|3908.1|3899.4|3907.58|3898.88|3908.24|3899.54|3907.46|3898.76|31
1630774620000|2021-09-04 16:57:00|3907.54|3898.84|3907.32|3898.62|3907.54|3898.84|3906.71|3898.01|29
1630774630000|2021-09-04 16:57:10|3907.34|3898.64|3907.33|3898.63|3909.08|3900.38|3907.32|3898.62|38
1630774640000|2021-09-04 16:57:20|3907.32|3898.62|3907.17|3898.47|3907.37|3898.67|3906.89|3898.19|26
1630774650000|2021-09-04 16:57:30|3907.19|3898.49|3906.65|3897.95|3907.19|3898.49|3906.62|3897.92|27
1630774660000|2021-09-04 16:57:40|3906.66|3897.96|3906.29|3897.59|3906.83|3898.13|3906.29|3897.59|28
1630774670000|2021-09-04 16:57:50|3906.28|3897.58|3906.53|3897.83|3906.66|3897.96|3906.04|3897.34|30
1630774680000|2021-09-04 16:58:00|3906.54|3897.84|3906.18|3897.48|3906.54|3897.84|3906.12|3897.42|24
1630774690000|2021-09-04 16:58:10|3906.15|3897.45|3906.25|3897.55|3906.25|3897.55|3906.11|3897.41|19
1630774700000|2021-09-04 16:58:20|3906.2|3897.5|3906.42|3897.72|3906.69|3897.99|3906.16|3897.46|27
1630774710000|2021-09-04 16:58:30|3906.43|3897.73|3906.52|3897.82|3906.53|3897.83|3906.37|3897.67|20
1630774720000|2021-09-04 16:58:40|3906.39|3897.69|3906.22|3897.52|3906.4|3897.7|3906.17|3897.47|22
1630774730000|2021-09-04 16:58:50|3906.23|3897.53|3907.14|3898.44|3907.58|3898.88|3906.2|3897.5|32
1630774740000|2021-09-04 16:59:00|3907.13|3898.43|3905.94|3897.24|3907.17|3898.47|3905.74|3897.04|33
1630774750000|2021-09-04 16:59:10|3905.92|3897.22|3905.93|3897.23|3906.11|3897.41|3905.87|3897.17|23
1630774760000|2021-09-04 16:59:20|3905.91|3897.21|3905.95|3897.25|3906.16|3897.46|3905.76|3897.06|32
1630774770000|2021-09-04 16:59:30|3906.19|3897.49|3906.99|3898.29|3907.1|3898.4|3905.93|3897.23|38
1630774780000|2021-09-04 16:59:40|3906.98|3898.28|3907.46|3898.76|3907.5|3898.8|3906.5|3897.8|28
1630774790000|2021-09-04 16:59:50|3907.47|3898.77|3906.54|3897.84|3907.47|3898.77|3906.49|3897.79|16
1630774800000|2021-09-04 17:00:00|3906.57|3897.87|3906.18|3897.48|3906.64|3897.94|3905.22|3896.52|29
1630774810000|2021-09-04 17:00:10|3906.27|3897.57|3908.3|3899.6|3908.61|3899.91|3906.27|3897.57|33
1630774820000|2021-09-04 17:00:20|3908.06|3899.36|3908.89|3900.19|3908.89|3900.19|3908.04|3899.34|36
1630774830000|2021-09-04 17:00:30|3908.81|3900.11|3908.54|3899.84|3909.02|3900.32|3908.54|3899.84|24
1630774840000|2021-09-04 17:00:40|3908.56|3899.86|3909.76|3901.06|3909.76|3901.06|3908.33|3899.63|33
1630774850000|2021-09-04 17:00:50|3909.55|3900.85|3909.14|3900.44|3909.75|3901.05|3908.87|3900.17|34
1630774860000|2021-09-04 17:01:00|3908.92|3900.22|3908.7|3900|3909.53|3900.83|3907.53|3898.83|37
1630774870000|2021-09-04 17:01:10|3908.84|3900.14|3907.56|3898.86|3908.84|3900.14|3907.51|3898.81|35
1630774880000|2021-09-04 17:01:20|3907.44|3898.74|3908.09|3899.39|3908.23|3899.53|3907.38|3898.68|31
1630774890000|2021-09-04 17:01:30|3908.08|3899.38|3908.52|3899.82|3908.55|3899.85|3908.06|3899.36|28
1630774900000|2021-09-04 17:01:40|3908.53|3899.83|3907.47|3898.77|3908.55|3899.85|3907.42|3898.72|32
1630774910000|2021-09-04 17:01:50|3907.43|3898.73|3907.31|3898.61|3907.65|3898.95|3907.26|3898.56|31
1630774920000|2021-09-04 17:02:00|3907.32|3898.62|3907|3898.3|3907.43|3898.73|3906.96|3898.26|21
1630774930000|2021-09-04 17:02:10|3906.38|3897.68|3906.4|3897.7|3906.47|3897.77|3906.31|3897.61|27
1630774940000|2021-09-04 17:02:20|3906.43|3897.73|3906.46|3897.76|3906.54|3897.84|3906.4|3897.7|29
1630774950000|2021-09-04 17:02:30|3906.45|3897.75|3907.19|3898.49|3908.06|3899.36|3906.37|3897.67|33
1630774960000|2021-09-04 17:02:40|3907.23|3898.53|3906.53|3897.83|3907.58|3898.88|3906.5|3897.8|36
1630774970000|2021-09-04 17:02:50|3906.42|3897.72|3907.15|3898.45|3907.36|3898.66|3906.41|3897.71|28
1630774980000|2021-09-04 17:03:00|3907.14|3898.44|3906.61|3897.91|3907.14|3898.44|3906.47|3897.77|30
1630774990000|2021-09-04 17:03:10|3906.6|3897.9|3906.34|3897.64|3906.88|3898.18|3906.27|3897.57|29
1630775000000|2021-09-04 17:03:20|3906.2|3897.5|3905.07|3896.37|3906.27|3897.57|3905.07|3896.37|17
1630775010000|2021-09-04 17:03:30|3905.02|3896.32|3904.82|3896.12|3905.19|3896.49|3904.39|3895.69|31
1630775020000|2021-09-04 17:03:40|3904.81|3896.11|3904.32|3895.62|3905.1|3896.4|3904.26|3895.56|31
1630775030000|2021-09-04 17:03:50|3904.24|3895.54|3900.81|3892.11|3904.26|3895.56|3900.78|3892.08|39
1630775040000|2021-09-04 17:04:00|3900.78|3892.08|3902.35|3893.65|3902.35|3893.65|3900.76|3892.06|32
1630775050000|2021-09-04 17:04:10|3902.39|3893.69|3900.76|3892.06|3902.84|3894.14|3900.75|3892.05|36
1630775060000|2021-09-04 17:04:20|3900.73|3892.03|3901.55|3892.85|3901.55|3892.85|3900.15|3891.45|35
1630775070000|2021-09-04 17:04:30|3901.58|3892.88|3900.94|3892.24|3901.77|3893.07|3900.94|3892.24|30
1630775080000|2021-09-04 17:04:40|3900.76|3892.06|3899.76|3891.06|3901.21|3892.51|3899.69|3890.99|36
1630775090000|2021-09-04 17:04:50|3899.74|3891.04|3900.4|3891.7|3900.83|3892.13|3899.67|3890.97|33
1630775100000|2021-09-04 17:05:00|3900.39|3891.69|3898.9|3890.2|3900.39|3891.69|3898.9|3890.2|36
1630775110000|2021-09-04 17:05:10|3898.91|3890.21|3899.83|3891.13|3899.83|3891.13|3898.63|3889.93|37
1630775120000|2021-09-04 17:05:20|3899.88|3891.18|3899.13|3890.43|3900.01|3891.31|3899.04|3890.34|32
1630775130000|2021-09-04 17:05:30|3899.14|3890.44|3898.62|3889.92|3899.73|3891.03|3898.62|3889.92|29
1630775140000|2021-09-04 17:05:40|3898.64|3889.94|3897.47|3888.77|3898.87|3890.17|3897.28|3888.58|35
1630775150000|2021-09-04 17:05:50|3897.51|3888.81|3898.99|3890.29|3899.43|3890.73|3897.25|3888.55|39
1630775160000|2021-09-04 17:06:00|3898.98|3890.28|3897.62|3888.92|3899.46|3890.76|3897.6|3888.9|33
1630775170000|2021-09-04 17:06:10|3897.6|3888.9|3897.14|3888.44|3897.76|3889.06|3897.09|3888.39|27
1630775180000|2021-09-04 17:06:20|3897.15|3888.45|3897.02|3888.32|3897.58|3888.88|3896.58|3887.88|30
1630775190000|2021-09-04 17:06:30|3896.99|3888.29|3896.61|3887.91|3897.01|3888.31|3896.4|3887.7|28
1630775200000|2021-09-04 17:06:40|3896.56|3887.86|3896.5|3887.8|3897.07|3888.37|3896.39|3887.69|36
1630775210000|2021-09-04 17:06:50|3896.63|3887.93|3896.65|3887.95|3896.96|3888.26|3896.6|3887.9|36
1630775220000|2021-09-04 17:07:00|3896.63|3887.93|3896.46|3887.76|3896.78|3888.08|3896.4|3887.7|28
1630775230000|2021-09-04 17:07:10|3896.5|3887.8|3896.96|3888.26|3896.98|3888.28|3896.5|3887.8|32
1630775240000|2021-09-04 17:07:20|3896.9|3888.2|3896.08|3887.38|3896.9|3888.2|3896.02|3887.32|34
1630775250000|2021-09-04 17:07:30|3896.06|3887.36|3894.22|3885.52|3896.06|3887.36|3893.89|3885.19|32
1630775260000|2021-09-04 17:07:40|3894.24|3885.54|3896.57|3887.87|3897.17|3888.47|3894.23|3885.53|38
1630775270000|2021-09-04 17:07:50|3896.66|3887.96|3896.56|3887.86|3896.66|3887.96|3896.15|3887.45|34
1630775280000|2021-09-04 17:08:00|3896.52|3887.82|3897.8|3889.1|3897.84|3889.14|3895.68|3886.98|38
1630775290000|2021-09-04 17:08:10|3897.82|3889.12|3897.33|3888.63|3900.2|3891.5|3897.33|3888.63|35
1630775300000|2021-09-04 17:08:20|3897.36|3888.66|3896.99|3888.29|3899.18|3890.48|3896.99|3888.29|39
1630775310000|2021-09-04 17:08:30|3896.98|3888.28|3896.35|3887.65|3897.03|3888.33|3896.32|3887.62|32
1630775320000|2021-09-04 17:08:40|3896.34|3887.64|3896.38|3887.68|3897.39|3888.69|3896.14|3887.44|33
1630775330000|2021-09-04 17:08:50|3896.32|3887.62|3894.65|3885.95|3896.6|3887.9|3893.79|3885.09|26
1630775340000|2021-09-04 17:09:00|3894.61|3885.91|3894.59|3885.89|3894.97|3886.27|3894.25|3885.55|25
1630775350000|2021-09-04 17:09:10|3894.43|3885.73|3894.22|3885.52|3894.61|3885.91|3894.08|3885.38|35
1630775360000|2021-09-04 17:09:20|3894.26|3885.56|3890.34|3881.64|3894.26|3885.56|3890.34|3881.64|37
1630775370000|2021-09-04 17:09:30|3890.36|3881.66|3887.87|3879.17|3890.36|3881.66|3887.87|3879.17|40
1630775380000|2021-09-04 17:09:40|3887.72|3879.02|3890.22|3881.52|3890.34|3881.64|3887.58|3878.88|37
1630775390000|2021-09-04 17:09:50|3890.35|3881.65|3888.48|3879.78|3890.96|3882.26|3888.48|3879.78|40
1630775400000|2021-09-04 17:10:00|3888.57|3879.87|3885.39|3876.69|3888.57|3879.87|3885.38|3876.68|38
1630775410000|2021-09-04 17:10:10|3885.51|3876.81|3886.15|3877.45|3886.52|3877.82|3885.51|3876.81|35
1630775420000|2021-09-04 17:10:20|3886.14|3877.44|3886.1|3877.4|3886.39|3877.69|3885.68|3876.98|33
1630775430000|2021-09-04 17:10:30|3886.08|3877.38|3884.94|3876.24|3886.09|3877.39|3884.8|3876.1|35
1630775440000|2021-09-04 17:10:40|3885.06|3876.36|3884.79|3876.09|3885.11|3876.41|3884.66|3875.96|31
1630775450000|2021-09-04 17:10:50|3884.88|3876.18|3884.85|3876.15|3884.91|3876.21|3884.75|3876.05|34
1630775460000|2021-09-04 17:11:00|3884.74|3876.04|3885.8|3877.1|3885.82|3877.12|3884.42|3875.72|32
1630775470000|2021-09-04 17:11:10|3885.82|3877.12|3885.67|3876.97|3885.87|3877.17|3885.59|3876.89|32
1630775480000|2021-09-04 17:11:20|3885.64|3876.94|3886.32|3877.62|3886.32|3877.62|3885.1|3876.4|38
1630775490000|2021-09-04 17:11:30|3886.39|3877.69|3889.55|3880.85|3889.55|3880.85|3886.36|3877.66|39
1630775500000|2021-09-04 17:11:40|3889.78|3881.08|3889.48|3880.78|3890.13|3881.43|3889.04|3880.34|36
1630775510000|2021-09-04 17:11:50|3889.56|3880.86|3891.92|3883.22|3891.92|3883.22|3889.56|3880.86|37
1630775520000|2021-09-04 17:12:00|3891.91|3883.21|3892.73|3884.03|3892.87|3884.17|3891.72|3883.02|36
1630775530000|2021-09-04 17:12:10|3892.66|3883.96|3892.77|3884.07|3893.25|3884.55|3892.64|3883.94|32
1630775540000|2021-09-04 17:12:20|3892.8|3884.1|3893.17|3884.47|3893.48|3884.78|3892.68|3883.98|36
1630775550000|2021-09-04 17:12:30|3893.18|3884.48|3893.89|3885.19|3894.05|3885.35|3892.99|3884.29|35
1630775560000|2021-09-04 17:12:40|3893.96|3885.26|3893.06|3884.36|3894.2|3885.5|3892.96|3884.26|33
1630775570000|2021-09-04 17:12:50|3893.18|3884.48|3892.99|3884.29|3893.73|3885.03|3892.97|3884.27|30
1630775580000|2021-09-04 17:13:00|3892.98|3884.28|3891.35|3882.65|3893|3884.3|3891.34|3882.64|37
1630775590000|2021-09-04 17:13:10|3891.45|3882.75|3890.39|3881.69|3892.9|3884.2|3890.36|3881.66|38
1630775600000|2021-09-04 17:13:20|3890.4|3881.7|3891.14|3882.44|3891.18|3882.48|3889.99|3881.29|38
1630775610000|2021-09-04 17:13:30|3890.97|3882.27|3890.1|3881.4|3891.18|3882.48|3890.04|3881.34|34
1630775620000|2021-09-04 17:13:40|3890.09|3881.39|3889.82|3881.12|3890.14|3881.44|3889.59|3880.89|34
1630775630000|2021-09-04 17:13:50|3889.76|3881.06|3890.65|3881.95|3891.51|3882.81|3889.62|3880.92|35
1630775640000|2021-09-04 17:14:00|3890.7|3882|3890.13|3881.43|3890.86|3882.16|3890.13|3881.43|31
1630775650000|2021-09-04 17:14:10|3890.14|3881.44|3888.45|3879.75|3890.14|3881.44|3888.35|3879.65|35
1630775660000|2021-09-04 17:14:20|3888.46|3879.76|3889.31|3880.61|3889.33|3880.63|3888.25|3879.55|38
1630775670000|2021-09-04 17:14:30|3889.19|3880.49|3886.09|3877.39|3889.19|3880.49|3886.01|3877.31|37
1630775680000|2021-09-04 17:14:40|3886.12|3877.42|3887.35|3878.65|3887.87|3879.17|3886.09|3877.39|37
1630775690000|2021-09-04 17:14:50|3887.32|3878.62|3883.97|3875.27|3887.34|3878.64|3883.97|3875.27|38
1630775700000|2021-09-04 17:15:00|3883.9|3875.2|3881.88|3873.18|3883.91|3875.21|3880.66|3871.96|38
1630775710000|2021-09-04 17:15:10|3881.63|3872.93|3881.26|3872.56|3881.72|3873.02|3881.26|3872.56|36
1630775720000|2021-09-04 17:15:20|3881.09|3872.39|3878.83|3870.13|3881.09|3872.39|3878.38|3869.68|38
1630775730000|2021-09-04 17:15:30|3878.98|3870.28|3879.26|3870.56|3880.06|3871.36|3878.63|3869.93|38
1630775740000|2021-09-04 17:15:40|3879.18|3870.48|3880.45|3871.75|3880.72|3872.02|3878.28|3869.58|38
1630775750000|2021-09-04 17:15:50|3880.44|3871.74|3879.73|3871.03|3880.67|3871.97|3878.83|3870.13|37
1630775760000|2021-09-04 17:16:00|3879.71|3871.01|3878.83|3870.13|3879.71|3871.01|3878.52|3869.82|36
1630775770000|2021-09-04 17:16:10|3878.8|3870.1|3877.24|3868.54|3879.73|3871.03|3877.2|3868.5|33
1630775780000|2021-09-04 17:16:20|3877.11|3868.41|3874.55|3865.85|3877.11|3868.41|3874.45|3865.75|36
1630775790000|2021-09-04 17:16:30|3874.61|3865.91|3874.51|3865.81|3874.79|3866.09|3874.31|3865.61|35
1630775800000|2021-09-04 17:16:40|3874.52|3865.82|3864.96|3856.26|3875.23|3866.53|3864.28|3855.58|34
1630775810000|2021-09-04 17:16:50|3864.93|3856.23|3870.93|3862.23|3870.93|3862.23|3863.49|3854.79|40
1630775820000|2021-09-04 17:17:00|3871.03|3862.33|3872.6|3863.9|3873.26|3864.56|3870.92|3862.22|38
1630775830000|2021-09-04 17:17:10|3872.63|3863.93|3872.87|3864.17|3873.07|3864.37|3872.4|3863.7|39
1630775840000|2021-09-04 17:17:20|3872.72|3864.02|3875.08|3866.38|3875.08|3866.38|3872.58|3863.88|40
1630775850000|2021-09-04 17:17:30|3875.11|3866.41|3872.8|3864.1|3876.36|3867.66|3872.78|3864.08|38
1630775860000|2021-09-04 17:17:40|3873.14|3864.44|3874.11|3865.41|3874.13|3865.43|3872.99|3864.29|39
1630775870000|2021-09-04 17:17:50|3874.63|3865.93|3876.69|3867.99|3876.79|3868.09|3874.63|3865.93|39
1630775880000|2021-09-04 17:18:00|3876.83|3868.13|3878.15|3869.45|3878.46|3869.76|3876.83|3868.13|38
1630775890000|2021-09-04 17:18:10|3878.13|3869.43|3878.49|3869.79|3878.55|3869.85|3877.76|3869.06|35
1630775900000|2021-09-04 17:18:20|3878.46|3869.76|3877.75|3869.05|3878.46|3869.76|3877.29|3868.59|35
1630775910000|2021-09-04 17:18:30|3877.8|3869.1|3876.58|3867.88|3877.9|3869.2|3876.48|3867.78|38
1630775920000|2021-09-04 17:18:40|3876.56|3867.86|3876.46|3867.76|3877.24|3868.54|3876.46|3867.76|38
1630775930000|2021-09-04 17:18:50|3876.48|3867.78|3879.01|3870.31|3879.08|3870.38|3876.48|3867.78|32
1630775940000|2021-09-04 17:19:00|3879.04|3870.34|3878.08|3869.38|3879.36|3870.66|3878.05|3869.35|33
1630775950000|2021-09-04 17:19:10|3878.01|3869.31|3878.66|3869.96|3878.66|3869.96|3877.95|3869.25|34
1630775960000|2021-09-04 17:19:20|3878.35|3869.65|3876.31|3867.61|3878.35|3869.65|3876.26|3867.56|32
1630775970000|2021-09-04 17:19:30|3876.54|3867.84|3873.46|3864.76|3876.54|3867.84|3872.67|3863.97|39
1630775980000|2021-09-04 17:19:40|3873.48|3864.78|3874.87|3866.17|3875.88|3867.18|3873.48|3864.78|38
1630775990000|2021-09-04 17:19:50|3874.6|3865.9|3872.58|3863.88|3874.6|3865.9|3872.16|3863.46|37
1630776000000|2021-09-04 17:20:00|3872.64|3863.94|3870.85|3862.15|3872.73|3864.03|3870.82|3862.12|32
1630776010000|2021-09-04 17:20:10|3870.84|3862.14|3870.15|3861.45|3870.9|3862.2|3870.13|3861.43|18
1630776020000|2021-09-04 17:20:20|3870.13|3861.43|3869.02|3860.32|3870.13|3861.43|3868.1|3859.4|35
1630776030000|2021-09-04 17:20:30|3869.12|3860.42|3869.61|3860.91|3869.76|3861.06|3869.12|3860.42|35
1630776040000|2021-09-04 17:20:40|3869.59|3860.89|3867.96|3859.26|3869.59|3860.89|3867.78|3859.08|37
1630776050000|2021-09-04 17:20:50|3867.98|3859.28|3869.33|3860.63|3869.86|3861.16|3867.77|3859.07|37
1630776060000|2021-09-04 17:21:00|3869.35|3860.65|3867.14|3858.44|3870.54|3861.84|3867.14|3858.44|38
1630776070000|2021-09-04 17:21:10|3867.13|3858.43|3867.31|3858.61|3867.41|3858.71|3867.09|3858.39|34
1630776080000|2021-09-04 17:21:20|3867.34|3858.64|3869.56|3860.86|3869.63|3860.93|3867.31|3858.61|37
1630776090000|2021-09-04 17:21:30|3869.59|3860.89|3870.93|3862.23|3870.93|3862.23|3869.59|3860.89|38
1630776100000|2021-09-04 17:21:40|3870.96|3862.26|3869.86|3861.16|3871.32|3862.62|3869.86|3861.16|30
1630776110000|2021-09-04 17:21:50|3869.82|3861.12|3869.95|3861.25|3870.23|3861.53|3868.79|3860.09|35
1630776120000|2021-09-04 17:22:00|3870.04|3861.34|3865.47|3856.77|3870.24|3861.54|3865.15|3856.45|39
1630776130000|2021-09-04 17:22:10|3865.44|3856.74|3865.07|3856.37|3865.62|3856.92|3864.2|3855.5|36
1630776140000|2021-09-04 17:22:20|3865.1|3856.4|3866.17|3857.47|3866.92|3858.22|3865.1|3856.4|36
1630776150000|2021-09-04 17:22:30|3866.18|3857.48|3868.16|3859.46|3868.22|3859.52|3865.43|3856.73|37
1630776160000|2021-09-04 17:22:40|3868.15|3859.45|3866.61|3857.91|3868.46|3859.76|3866.61|3857.91|35
1630776170000|2021-09-04 17:22:50|3866.65|3857.95|3867.28|3858.58|3867.66|3858.96|3866.63|3857.93|35
1630776180000|2021-09-04 17:23:00|3867.29|3858.59|3868.02|3859.32|3868.04|3859.34|3866.54|3857.84|34
1630776190000|2021-09-04 17:23:10|3868.03|3859.33|3867.96|3859.26|3869.36|3860.66|3867.96|3859.26|38
1630776200000|2021-09-04 17:23:20|3867.8|3859.1|3867.44|3858.74|3867.8|3859.1|3866.81|3858.11|37
1630776210000|2021-09-04 17:23:30|3867.41|3858.71|3866.61|3857.91|3867.43|3858.73|3865.81|3857.11|39
1630776220000|2021-09-04 17:23:40|3866.54|3857.84|3864.91|3856.21|3867.14|3858.44|3864.91|3856.21|39
1630776230000|2021-09-04 17:23:50|3865.14|3856.44|3864.26|3855.56|3865.28|3856.58|3864.23|3855.53|34
1630776240000|2021-09-04 17:24:00|3864.25|3855.55|3859.88|3851.18|3864.25|3855.55|3858.64|3849.94|37
1630776250000|2021-09-04 17:24:10|3859.99|3851.29|3859.08|3850.38|3861.04|3852.34|3859.08|3850.38|39
1630776260000|2021-09-04 17:24:20|3859.06|3850.36|3860.19|3851.49|3860.19|3851.49|3857.61|3848.91|39
1630776270000|2021-09-04 17:24:30|3860.23|3851.53|3861.13|3852.43|3861.98|3853.28|3860.23|3851.53|37
1630776280000|2021-09-04 17:24:40|3861.01|3852.31|3861.6|3852.9|3861.66|3852.96|3861.01|3852.31|38
1630776290000|2021-09-04 17:24:50|3861.61|3852.91|3866.54|3857.84|3866.54|3857.84|3861.61|3852.91|39
1630776300000|2021-09-04 17:25:00|3866.57|3857.87|3866.04|3857.34|3867.2|3858.5|3865.29|3856.59|38
1630776310000|2021-09-04 17:25:10|3866|3857.3|3863.79|3855.09|3866|3857.3|3863.75|3855.05|37
1630776320000|2021-09-04 17:25:20|3863.74|3855.04|3863.89|3855.19|3864.35|3855.65|3863.06|3854.36|34
1630776330000|2021-09-04 17:25:30|3863.93|3855.23|3862.34|3853.64|3863.97|3855.27|3862.34|3853.64|35
1630776340000|2021-09-04 17:25:40|3862.33|3853.63|3861.81|3853.11|3862.33|3853.63|3861.68|3852.98|32
1630776350000|2021-09-04 17:25:50|3861.8|3853.1|3861.26|3852.56|3861.8|3853.1|3860.89|3852.19|32
1630776360000|2021-09-04 17:26:00|3861.28|3852.58|3859.23|3850.53|3861.65|3852.95|3859.19|3850.49|37
1630776370000|2021-09-04 17:26:10|3859.18|3850.48|3858.91|3850.21|3859.28|3850.58|3858.91|3850.21|37
1630776380000|2021-09-04 17:26:20|3858.94|3850.24|3859.6|3850.9|3859.83|3851.13|3858.91|3850.21|34
1630776390000|2021-09-04 17:26:30|3859.67|3850.97|3859.41|3850.71|3859.92|3851.22|3859.25|3850.55|35
1630776400000|2021-09-04 17:26:40|3859.53|3850.83|3859.85|3851.15|3859.97|3851.27|3859.1|3850.4|33
1630776410000|2021-09-04 17:26:50|3859.82|3851.12|3858.88|3850.18|3859.82|3851.12|3857.94|3849.24|37
1630776420000|2021-09-04 17:27:00|3858.95|3850.25|3857.02|3848.32|3858.95|3850.25|3857.02|3848.32|40
1630776430000|2021-09-04 17:27:10|3856.51|3847.81|3848.49|3839.79|3856.72|3848.02|3842.93|3834.23|39
1630776440000|2021-09-04 17:27:20|3848.53|3839.83|3855.41|3846.71|3855.72|3847.02|3848.53|3839.83|39
1630776450000|2021-09-04 17:27:30|3855.34|3846.64|3856.62|3847.92|3859.72|3851.02|3855.2|3846.5|38
1630776460000|2021-09-04 17:27:40|3856.77|3848.07|3860.49|3851.79|3860.58|3851.88|3855.88|3847.18|40
1630776470000|2021-09-04 17:27:50|3860.47|3851.77|3861.84|3853.14|3862.11|3853.41|3860.42|3851.72|38
1630776480000|2021-09-04 17:28:00|3861.81|3853.11|3863.7|3855|3863.77|3855.07|3861.76|3853.06|34
1630776490000|2021-09-04 17:28:10|3863.6|3854.9|3864.26|3855.56|3865.22|3856.52|3863.42|3854.72|37
1630776500000|2021-09-04 17:28:20|3864.11|3855.41|3866.89|3858.19|3866.89|3858.19|3864.09|3855.39|36
1630776510000|2021-09-04 17:28:30|3866.77|3858.07|3867.13|3858.43|3867.29|3858.59|3866.77|3858.07|31
1630776520000|2021-09-04 17:28:40|3867.07|3858.37|3870.08|3861.38|3870.08|3861.38|3867.07|3858.37|31
1630776530000|2021-09-04 17:28:50|3871.28|3862.58|3872.58|3863.88|3872.61|3863.91|3871.28|3862.58|39
1630776540000|2021-09-04 17:29:00|3872.93|3864.23|3872.33|3863.63|3873.03|3864.33|3871.84|3863.14|37
1630776550000|2021-09-04 17:29:10|3872.24|3863.54|3869.97|3861.27|3872.33|3863.63|3868.39|3859.69|39
1630776560000|2021-09-04 17:29:20|3870.12|3861.42|3866.81|3858.11|3870.22|3861.52|3866.79|3858.09|38
1630776570000|2021-09-04 17:29:30|3866.68|3857.98|3865.14|3856.44|3868.22|3859.52|3865.14|3856.44|38
1630776580000|2021-09-04 17:29:40|3865.2|3856.5|3865.65|3856.95|3866.03|3857.33|3864.89|3856.19|34
1630776590000|2021-09-04 17:29:50|3865.64|3856.94|3865.69|3856.99|3867.2|3858.5|3865.29|3856.59|38
1630776600000|2021-09-04 17:30:00|3865.67|3856.97|3864.13|3855.43|3865.75|3857.05|3863.4|3854.7|38
1630776610000|2021-09-04 17:30:10|3863.91|3855.21|3864.42|3855.72|3864.58|3855.88|3863.84|3855.14|35
1630776620000|2021-09-04 17:30:20|3864.52|3855.82|3861.64|3852.94|3864.53|3855.83|3861.51|3852.81|39
1630776630000|2021-09-04 17:30:30|3861.63|3852.93|3863.27|3854.57|3863.27|3854.57|3861.2|3852.5|38
1630776640000|2021-09-04 17:30:40|3863.24|3854.54|3869.09|3860.39|3869.09|3860.39|3863.24|3854.54|39
1630776650000|2021-09-04 17:30:50|3869.19|3860.49|3872.33|3863.63|3872.56|3863.86|3869.19|3860.49|36
1630776660000|2021-09-04 17:31:00|3872.3|3863.6|3878.52|3869.82|3878.52|3869.82|3872.22|3863.52|40
1630776670000|2021-09-04 17:31:10|3878.53|3869.83|3877.38|3868.68|3878.77|3870.07|3876.9|3868.2|39
1630776680000|2021-09-04 17:31:20|3877.23|3868.53|3875.11|3866.41|3877.24|3868.54|3875.11|3866.41|39
1630776690000|2021-09-04 17:31:30|3875.01|3866.31|3876.02|3867.32|3876.02|3867.32|3874.72|3866.02|40
1630776700000|2021-09-04 17:31:40|3875.97|3867.27|3877.85|3869.15|3878.85|3870.15|3875.97|3867.27|36
1630776710000|2021-09-04 17:31:50|3877.73|3869.03|3877.76|3869.06|3878.2|3869.5|3877.61|3868.91|37
1630776720000|2021-09-04 17:32:00|3877.36|3868.66|3878.64|3869.94|3878.64|3869.94|3876.83|3868.13|37
1630776730000|2021-09-04 17:32:10|3878.65|3869.95|3878.45|3869.75|3878.65|3869.95|3878.17|3869.47|31
1630776740000|2021-09-04 17:32:20|3878.4|3869.7|3878.34|3869.64|3878.55|3869.85|3877.85|3869.15|34
1630776750000|2021-09-04 17:32:30|3878.3|3869.6|3877.38|3868.68|3878.3|3869.6|3877.3|3868.6|35
1630776760000|2021-09-04 17:32:40|3877.37|3868.67|3876.93|3868.23|3877.47|3868.77|3876.65|3867.95|30
1630776770000|2021-09-04 17:32:50|3876.9|3868.2|3876.68|3867.98|3877.87|3869.17|3876.68|3867.98|36
1630776780000|2021-09-04 17:33:00|3876.67|3867.97|3872.71|3864.01|3876.67|3867.97|3872.71|3864.01|34
1630776790000|2021-09-04 17:33:10|3872.92|3864.22|3876.36|3867.66|3876.85|3868.15|3872.9|3864.2|37
1630776800000|2021-09-04 17:33:20|3876.38|3867.68|3876.87|3868.17|3876.87|3868.17|3875.01|3866.31|37
1630776810000|2021-09-04 17:33:30|3876.83|3868.13|3874.42|3865.72|3876.95|3868.25|3874.35|3865.65|38
1630776820000|2021-09-04 17:33:40|3874.53|3865.83|3875.79|3867.09|3876.15|3867.45|3874.5|3865.8|36
1630776830000|2021-09-04 17:33:50|3875.78|3867.08|3875.8|3867.1|3875.93|3867.23|3875.6|3866.9|38
1630776840000|2021-09-04 17:34:00|3875.75|3867.05|3874.11|3865.41|3875.92|3867.22|3874.11|3865.41|32
1630776850000|2021-09-04 17:34:10|3874.14|3865.44|3872.41|3863.71|3874.14|3865.44|3872.41|3863.71|36
1630776860000|2021-09-04 17:34:20|3872.32|3863.62|3875.74|3867.04|3875.91|3867.21|3872.32|3863.62|38
1630776870000|2021-09-04 17:34:30|3875.81|3867.11|3875.08|3866.38|3876.74|3868.04|3874.93|3866.23|37
1630776880000|2021-09-04 17:34:40|3875.06|3866.36|3876.12|3867.42|3876.12|3867.42|3874.76|3866.06|39
1630776890000|2021-09-04 17:34:50|3876.15|3867.45|3876.1|3867.4|3876.99|3868.29|3875.59|3866.89|37
1630776900000|2021-09-04 17:35:00|3875.93|3867.23|3876.41|3867.71|3876.69|3867.99|3875.65|3866.95|37
1630776910000|2021-09-04 17:35:10|3876.39|3867.69|3874.52|3865.82|3876.43|3867.73|3874.43|3865.73|34
1630776920000|2021-09-04 17:35:20|3874.54|3865.84|3872.38|3863.68|3874.54|3865.84|3872.38|3863.68|40
1630776930000|2021-09-04 17:35:30|3872.36|3863.66|3873.56|3864.86|3873.56|3864.86|3871.74|3863.04|38
1630776940000|2021-09-04 17:35:40|3873.53|3864.83|3873.8|3865.1|3874.48|3865.78|3873.53|3864.83|33
1630776950000|2021-09-04 17:35:50|3873.81|3865.11|3874.17|3865.47|3874.17|3865.47|3873.77|3865.07|34
1630776960000|2021-09-04 17:36:00|3874.19|3865.49|3874.97|3866.27|3874.97|3866.27|3873.76|3865.06|33
1630776970000|2021-09-04 17:36:10|3874.99|3866.29|3873.79|3865.09|3875.12|3866.42|3873.48|3864.78|35
1630776980000|2021-09-04 17:36:20|3873.76|3865.06|3873.69|3864.99|3873.88|3865.18|3873.46|3864.76|34
1630776990000|2021-09-04 17:36:30|3873.71|3865.01|3873.89|3865.19|3873.93|3865.23|3873.58|3864.88|31
1630777000000|2021-09-04 17:36:40|3873.83|3865.13|3873.13|3864.43|3873.89|3865.19|3873.13|3864.43|29
1630777010000|2021-09-04 17:36:50|3873.17|3864.47|3873.68|3864.98|3873.72|3865.02|3873.12|3864.42|32
1630777020000|2021-09-04 17:37:00|3873.66|3864.96|3873.25|3864.55|3873.66|3864.96|3873.06|3864.36|36
1630777030000|2021-09-04 17:37:10|3873.31|3864.61|3873.13|3864.43|3873.34|3864.64|3873.05|3864.35|35
1630777040000|2021-09-04 17:37:20|3873.11|3864.41|3873.31|3864.61|3875.34|3866.64|3873.08|3864.38|37
1630777050000|2021-09-04 17:37:30|3873.29|3864.59|3872.66|3863.96|3873.42|3864.72|3872.65|3863.95|36
1630777060000|2021-09-04 17:37:40|3872.61|3863.91|3873.81|3865.11|3873.86|3865.16|3872.58|3863.88|37
1630777070000|2021-09-04 17:37:50|3873.82|3865.12|3873.61|3864.91|3873.82|3865.12|3873.54|3864.84|32
1630777080000|2021-09-04 17:38:00|3873.65|3864.95|3873.9|3865.2|3873.93|3865.23|3873.52|3864.82|32
1630777090000|2021-09-04 17:38:10|3873.89|3865.19|3873.53|3864.83|3873.93|3865.23|3873.36|3864.66|27
1630777100000|2021-09-04 17:38:20|3873.55|3864.85|3874.42|3865.72|3875.29|3866.59|3873.53|3864.83|35
1630777110000|2021-09-04 17:38:30|3874.44|3865.74|3875.06|3866.36|3875.06|3866.36|3874.33|3865.63|37
1630777120000|2021-09-04 17:38:40|3874.99|3866.29|3876.04|3867.34|3876.04|3867.34|3874.84|3866.14|36
1630777130000|2021-09-04 17:38:50|3876|3867.3|3876.22|3867.52|3876.54|3867.84|3876|3867.3|37
1630777140000|2021-09-04 17:39:00|3876.24|3867.54|3876.11|3867.41|3876.3|3867.6|3874.7|3866|33
1630777150000|2021-09-04 17:39:10|3876.14|3867.44|3876.39|3867.69|3876.41|3867.71|3875.97|3867.27|38
1630777160000|2021-09-04 17:39:20|3876.41|3867.71|3877.24|3868.54|3877.31|3868.61|3876.41|3867.71|36
1630777170000|2021-09-04 17:39:30|3877.21|3868.51|3877.04|3868.34|3877.37|3868.67|3876.64|3867.94|37
1630777180000|2021-09-04 17:39:40|3876.62|3867.92|3875.87|3867.17|3876.62|3867.92|3875.84|3867.14|31
1630777190000|2021-09-04 17:39:50|3875.89|3867.19|3876.11|3867.41|3876.2|3867.5|3875.89|3867.19|37
1630777200000|2021-09-04 17:40:00|3876.09|3867.39|3875.61|3866.91|3876.86|3868.16|3875.61|3866.91|35
1630777210000|2021-09-04 17:40:10|3875.48|3866.78|3874.65|3865.95|3875.49|3866.79|3874.18|3865.48|32
1630777220000|2021-09-04 17:40:20|3874.79|3866.09|3875.61|3866.91|3876.02|3867.32|3874.79|3866.09|34
1630777230000|2021-09-04 17:40:30|3875.62|3866.92|3876.26|3867.56|3876.33|3867.63|3875.55|3866.85|35
1630777240000|2021-09-04 17:40:40|3876.2|3867.5|3875.91|3867.21|3876.29|3867.59|3875.78|3867.08|32
1630777250000|2021-09-04 17:40:50|3875.82|3867.12|3876.8|3868.1|3876.8|3868.1|3875.66|3866.96|30
1630777260000|2021-09-04 17:41:00|3876.79|3868.09|3875.94|3867.24|3877.05|3868.35|3875.94|3867.24|32
1630777270000|2021-09-04 17:41:10|3875.93|3867.23|3875.63|3866.93|3875.98|3867.28|3875.4|3866.7|32
1630777280000|2021-09-04 17:41:20|3875.78|3867.08|3876.55|3867.85|3877.01|3868.31|3875.78|3867.08|32
1630777290000|2021-09-04 17:41:30|3876.65|3867.95|3876.27|3867.57|3876.76|3868.06|3876.15|3867.45|35
1630777300000|2021-09-04 17:41:40|3876.23|3867.53|3876.78|3868.08|3877.07|3868.37|3876.21|3867.51|23
1630777310000|2021-09-04 17:41:50|3876.8|3868.1|3877.19|3868.49|3877.19|3868.49|3876.31|3867.61|31
1630777320000|2021-09-04 17:42:00|3876.99|3868.29|3876.75|3868.05|3877.24|3868.54|3876.27|3867.57|30
1630777330000|2021-09-04 17:42:10|3876.79|3868.09|3877.28|3868.58|3877.38|3868.68|3876.79|3868.09|27
1630777340000|2021-09-04 17:42:20|3877.41|3868.71|3876.73|3868.03|3877.6|3868.9|3876.53|3867.83|27
1630777350000|2021-09-04 17:42:30|3876.75|3868.05|3877.54|3868.84|3877.59|3868.89|3876.74|3868.04|25
1630777360000|2021-09-04 17:42:40|3877.6|3868.9|3877.93|3869.23|3877.96|3869.26|3877.53|3868.83|18
1630777370000|2021-09-04 17:42:50|3877.92|3869.22|3877.92|3869.22|3878|3869.3|3877.92|3869.22|25
1630777380000|2021-09-04 17:43:00|3877.89|3869.19|3877.8|3869.1|3877.89|3869.19|3877.6|3868.9|29
1630777390000|2021-09-04 17:43:10|3877.81|3869.11|3877.64|3868.94|3878.07|3869.37|3877.58|3868.88|22
1630777400000|2021-09-04 17:43:20|3877.67|3868.97|3878.04|3869.34|3878.11|3869.41|3877.65|3868.95|22
1630777410000|2021-09-04 17:43:30|3878.07|3869.37|3876.66|3867.96|3878.07|3869.37|3876.66|3867.96|28
1630777420000|2021-09-04 17:43:40|3876.65|3867.95|3876.32|3867.62|3876.65|3867.95|3876.26|3867.56|31
1630777430000|2021-09-04 17:43:50|3876.26|3867.56|3876.1|3867.4|3876.31|3867.61|3876.03|3867.33|19
1630777440000|2021-09-04 17:44:00|3876.11|3867.41|3876.45|3867.75|3876.45|3867.75|3875.06|3866.36|30
1630777450000|2021-09-04 17:44:10|3876.52|3867.82|3876.04|3867.34|3877.36|3868.66|3876.04|3867.34|35
1630777460000|2021-09-04 17:44:20|3876.06|3867.36|3875.64|3866.94|3876.06|3867.36|3875.49|3866.79|23
1630777470000|2021-09-04 17:44:30|3875.61|3866.91|3873.52|3864.82|3875.61|3866.91|3873.5|3864.8|32
1630777480000|2021-09-04 17:44:40|3873.55|3864.85|3873.21|3864.51|3873.55|3864.85|3873.21|3864.51|28
1630777490000|2021-09-04 17:44:50|3873.25|3864.55|3874.19|3865.49|3874.57|3865.87|3873.16|3864.46|27
1630777500000|2021-09-04 17:45:00|3874.12|3865.42|3872.52|3863.82|3874.14|3865.44|3872.19|3863.49|38
1630777510000|2021-09-04 17:45:10|3872.48|3863.78|3872.13|3863.43|3872.56|3863.86|3871.92|3863.22|35
1630777520000|2021-09-04 17:45:20|3872.05|3863.35|3871.6|3862.9|3872.15|3863.45|3871.45|3862.75|33
1630777530000|2021-09-04 17:45:30|3871.59|3862.89|3873.38|3864.68|3873.39|3864.69|3871.56|3862.86|37
1630777540000|2021-09-04 17:45:40|3873.59|3864.89|3873.49|3864.79|3873.64|3864.94|3873.29|3864.59|35
1630777550000|2021-09-04 17:45:50|3873.53|3864.83|3874.97|3866.27|3875.17|3866.47|3873.06|3864.36|37
1630777560000|2021-09-04 17:46:00|3875.02|3866.32|3875.29|3866.59|3875.87|3867.17|3874.79|3866.09|35
1630777570000|2021-09-04 17:46:10|3875.33|3866.63|3875.73|3867.03|3875.73|3867.03|3875.16|3866.46|32
1630777580000|2021-09-04 17:46:20|3875.69|3866.99|3875.57|3866.87|3875.83|3867.13|3875.25|3866.55|31
1630777590000|2021-09-04 17:46:30|3875.53|3866.83|3876.08|3867.38|3876.12|3867.42|3875.53|3866.83|32
1630777600000|2021-09-04 17:46:40|3876.09|3867.39|3875.93|3867.23|3876.09|3867.39|3875.76|3867.06|23
1630777610000|2021-09-04 17:46:50|3875.92|3867.22|3875.97|3867.27|3875.97|3867.27|3875.86|3867.16|20
1630777620000|2021-09-04 17:47:00|3875.96|3867.26|3876.07|3867.37|3876.1|3867.4|3875.91|3867.21|24
1630777630000|2021-09-04 17:47:10|3876.01|3867.31|3872.09|3863.39|3876.01|3867.31|3872.09|3863.39|32
1630777640000|2021-09-04 17:47:20|3871.99|3863.29|3872.79|3864.09|3873.46|3864.76|3871.57|3862.87|38
1630777650000|2021-09-04 17:47:30|3872.75|3864.05|3872.07|3863.37|3872.94|3864.24|3872.04|3863.34|34
1630777660000|2021-09-04 17:47:40|3872.08|3863.38|3870.77|3862.07|3872.16|3863.46|3870.71|3862.01|37
1630777670000|2021-09-04 17:47:50|3870.79|3862.09|3869.11|3860.41|3870.79|3862.09|3868.78|3860.08|36
1630777680000|2021-09-04 17:48:00|3868.95|3860.25|3868.34|3859.64|3869.16|3860.46|3867.68|3858.98|37
1630777690000|2021-09-04 17:48:10|3868.31|3859.61|3868.73|3860.03|3868.74|3860.04|3867.95|3859.25|36
1630777700000|2021-09-04 17:48:20|3868.72|3860.02|3868.31|3859.61|3868.73|3860.03|3867.9|3859.2|33
1630777710000|2021-09-04 17:48:30|3868.46|3859.76|3868.48|3859.78|3870.13|3861.43|3868.42|3859.72|40
1630777720000|2021-09-04 17:48:40|3868.53|3859.83|3867.74|3859.04|3868.92|3860.22|3867.68|3858.98|35
1630777730000|2021-09-04 17:48:50|3867.75|3859.05|3866.98|3858.28|3867.75|3859.05|3866.98|3858.28|34
1630777740000|2021-09-04 17:49:00|3866.87|3858.17|3866.89|3858.19|3866.89|3858.19|3864.72|3856.02|38
1630777750000|2021-09-04 17:49:10|3867.33|3858.63|3868.52|3859.82|3868.68|3859.98|3867.33|3858.63|38
1630777760000|2021-09-04 17:49:20|3868.54|3859.84|3868.81|3860.11|3869.58|3860.88|3868.43|3859.73|36
1630777770000|2021-09-04 17:49:30|3868.88|3860.18|3870.42|3861.72|3871.11|3862.41|3868.7|3860|34
1630777780000|2021-09-04 17:49:40|3870.79|3862.09|3870.12|3861.42|3871.08|3862.38|3869.99|3861.29|33
1630777790000|2021-09-04 17:49:50|3870.08|3861.38|3870.15|3861.45|3870.88|3862.18|3870.07|3861.37|34
1630777800000|2021-09-04 17:50:00|3870.24|3861.54|3868.1|3859.4|3870.24|3861.54|3868.06|3859.36|37
1630777810000|2021-09-04 17:50:10|3868.13|3859.43|3869.22|3860.52|3870.08|3861.38|3867.35|3858.65|36
1630777820000|2021-09-04 17:50:20|3869.23|3860.53|3868.15|3859.45|3869.27|3860.57|3867.65|3858.95|37
1630777830000|2021-09-04 17:50:30|3868.26|3859.56|3870.03|3861.33|3870.25|3861.55|3867.89|3859.19|37
1630777840000|2021-09-04 17:50:40|3870.08|3861.38|3870.45|3861.75|3870.58|3861.88|3870.07|3861.37|22
1630777850000|2021-09-04 17:50:50|3870.47|3861.77|3871.59|3862.89|3871.59|3862.89|3870.46|3861.76|25
1630777860000|2021-09-04 17:51:00|3871.52|3862.82|3872.21|3863.51|3872.66|3863.96|3871.52|3862.82|35
1630777870000|2021-09-04 17:51:10|3872.17|3863.47|3872.46|3863.76|3872.48|3863.78|3872.12|3863.42|32
1630777880000|2021-09-04 17:51:20|3872.42|3863.72|3871.57|3862.87|3872.42|3863.72|3871.57|3862.87|33
1630777890000|2021-09-04 17:51:30|3871.53|3862.83|3871.16|3862.46|3871.59|3862.89|3870.8|3862.1|36
1630777900000|2021-09-04 17:51:40|3871.14|3862.44|3870.79|3862.09|3871.19|3862.49|3870.79|3862.09|34
1630777910000|2021-09-04 17:51:50|3870.81|3862.11|3870.21|3861.51|3871.18|3862.48|3870.15|3861.45|35
1630777920000|2021-09-04 17:52:00|3870.23|3861.53|3870.78|3862.08|3870.9|3862.2|3870.15|3861.45|32
1630777930000|2021-09-04 17:52:10|3870.79|3862.09|3871.5|3862.8|3871.9|3863.2|3870.79|3862.09|30
1630777940000|2021-09-04 17:52:20|3871.44|3862.74|3872.91|3864.21|3872.91|3864.21|3871.44|3862.74|29
1630777950000|2021-09-04 17:52:30|3872.73|3864.03|3874.07|3865.37|3874.07|3865.37|3872.62|3863.92|31
1630777960000|2021-09-04 17:52:40|3874.08|3865.38|3874.57|3865.87|3874.61|3865.91|3874.03|3865.33|29
1630777970000|2021-09-04 17:52:50|3874.53|3865.83|3875.01|3866.31|3875.01|3866.31|3874.15|3865.45|35
1630777980000|2021-09-04 17:53:00|3875.1|3866.4|3876.81|3868.11|3876.81|3868.11|3874.37|3865.67|37
1630777990000|2021-09-04 17:53:10|3876.74|3868.04|3876.02|3867.32|3877.95|3869.25|3876.02|3867.32|38
1630778000000|2021-09-04 17:53:20|3875.95|3867.25|3879.01|3870.31|3879.28|3870.58|3875.95|3867.25|30
1630778010000|2021-09-04 17:53:30|3878.94|3870.24|3877.81|3869.11|3879.26|3870.56|3877.8|3869.1|38
1630778020000|2021-09-04 17:53:40|3877.43|3868.73|3878.94|3870.24|3879.07|3870.37|3876.74|3868.04|38
1630778030000|2021-09-04 17:53:50|3878.91|3870.21|3879.67|3870.97|3879.67|3870.97|3877.75|3869.05|36
1630778040000|2021-09-04 17:54:00|3879.42|3870.72|3878.48|3869.78|3879.42|3870.72|3878.48|3869.78|39
1630778050000|2021-09-04 17:54:10|3878.47|3869.77|3878.14|3869.44|3878.98|3870.28|3878.06|3869.36|38
1630778060000|2021-09-04 17:54:20|3878.2|3869.5|3879.29|3870.59|3879.52|3870.82|3878.2|3869.5|27
1630778070000|2021-09-04 17:54:30|3879.24|3870.54|3879.55|3870.85|3879.74|3871.04|3879.19|3870.49|24
1630778080000|2021-09-04 17:54:40|3879.48|3870.78|3879.45|3870.75|3879.6|3870.9|3879.34|3870.64|23
1630778090000|2021-09-04 17:54:50|3879.47|3870.77|3879.26|3870.56|3879.48|3870.78|3878.76|3870.06|28
1630778100000|2021-09-04 17:55:00|3879.23|3870.53|3879.35|3870.65|3879.5|3870.8|3879.2|3870.5|31
1630778110000|2021-09-04 17:55:10|3879.34|3870.64|3879.86|3871.16|3879.86|3871.16|3879.32|3870.62|28
1630778120000|2021-09-04 17:55:20|3879.82|3871.12|3879.69|3870.99|3879.9|3871.2|3879.67|3870.97|29
1630778130000|2021-09-04 17:55:30|3879.64|3870.94|3879.84|3871.14|3879.92|3871.22|3879.56|3870.86|23
1630778140000|2021-09-04 17:55:40|3879.81|3871.11|3879.77|3871.07|3879.91|3871.21|3879.72|3871.02|21
1630778150000|2021-09-04 17:55:50|3879.79|3871.09|3879.82|3871.12|3879.85|3871.15|3879.75|3871.05|32
1630778160000|2021-09-04 17:56:00|3879.8|3871.1|3879.69|3870.99|3879.92|3871.22|3879.69|3870.99|27
1630778170000|2021-09-04 17:56:10|3879.71|3871.01|3879.7|3871|3879.83|3871.13|3879.65|3870.95|27
1630778180000|2021-09-04 17:56:20|3879.71|3871.01|3880.17|3871.47|3880.25|3871.55|3879.56|3870.86|31
1630778190000|2021-09-04 17:56:30|3880.16|3871.46|3880.51|3871.81|3880.59|3871.89|3880.16|3871.46|30
1630778200000|2021-09-04 17:56:40|3880.54|3871.84|3881.55|3872.85|3881.57|3872.87|3880.47|3871.77|33
1630778210000|2021-09-04 17:56:50|3881.37|3872.67|3881.35|3872.65|3881.47|3872.77|3881.21|3872.51|21
1630778220000|2021-09-04 17:57:00|3881.32|3872.62|3881.88|3873.18|3881.89|3873.19|3881.32|3872.62|32
1630778230000|2021-09-04 17:57:10|3881.87|3873.17|3881.94|3873.24|3882.19|3873.49|3881.72|3873.02|32
1630778240000|2021-09-04 17:57:20|3881.96|3873.26|3881.96|3873.26|3882.09|3873.39|3881.79|3873.09|34
1630778250000|2021-09-04 17:57:30|3882.04|3873.34|3883.06|3874.36|3883.06|3874.36|3882.02|3873.32|38
1630778260000|2021-09-04 17:57:40|3882.89|3874.19|3882.31|3873.61|3883.12|3874.42|3882.31|3873.61|35
1630778270000|2021-09-04 17:57:50|3882.25|3873.55|3882.14|3873.44|3882.33|3873.63|3882|3873.3|24
1630778280000|2021-09-04 17:58:00|3882.09|3873.39|3881.87|3873.17|3882.13|3873.43|3881.84|3873.14|16
1630778290000|2021-09-04 17:58:10|3881.79|3873.09|3882.64|3873.94|3882.64|3873.94|3881.79|3873.09|33
1630778300000|2021-09-04 17:58:20|3882.8|3874.1|3882.82|3874.12|3883.12|3874.42|3882.48|3873.78|34
1630778310000|2021-09-04 17:58:30|3882.81|3874.11|3883.22|3874.52|3883.22|3874.52|3882.62|3873.92|30
1630778320000|2021-09-04 17:58:40|3883.28|3874.58|3884.41|3875.71|3884.41|3875.71|3883.24|3874.54|32
1630778330000|2021-09-04 17:58:50|3884.39|3875.69|3885.2|3876.5|3885.2|3876.5|3883.86|3875.16|33
1630778340000|2021-09-04 17:59:00|3885.27|3876.57|3885.49|3876.79|3885.51|3876.81|3884.51|3875.81|31
1630778350000|2021-09-04 17:59:10|3885.5|3876.8|3885.22|3876.52|3885.56|3876.86|3885.22|3876.52|27
1630778360000|2021-09-04 17:59:20|3885.19|3876.49|3885.02|3876.32|3885.23|3876.53|3884.68|3875.98|31
1630778370000|2021-09-04 17:59:30|3885.03|3876.33|3884.9|3876.2|3885.24|3876.54|3884.87|3876.17|26
1630778380000|2021-09-04 17:59:40|3885.02|3876.32|3884.97|3876.27|3885.07|3876.37|3884.93|3876.23|33
1630778390000|2021-09-04 17:59:50|3884.91|3876.21|3884.93|3876.23|3885.02|3876.32|3884.91|3876.21|21
1630778400000|2021-09-04 18:00:00|3884.92|3876.22|3885|3876.3|3885.03|3876.33|3884.91|3876.21|18
1630778410000|2021-09-04 18:00:10|3885.03|3876.33|3888.17|3879.47|3888.17|3879.47|3884.99|3876.29|33
1630778420000|2021-09-04 18:00:20|3888.12|3879.42|3890.51|3881.81|3890.51|3881.81|3888.07|3879.37|32
1630778430000|2021-09-04 18:00:30|3890.86|3882.16|3892.6|3883.9|3892.6|3883.9|3890.86|3882.16|39
1630778440000|2021-09-04 18:00:40|3892.94|3884.24|3891.76|3883.06|3893.02|3884.32|3889.99|3881.29|37
1630778450000|2021-09-04 18:00:50|3891.65|3882.95|3894.54|3885.84|3894.54|3885.84|3891.58|3882.88|38
1630778460000|2021-09-04 18:01:00|3894.34|3885.64|3891.86|3883.16|3894.74|3886.04|3891.76|3883.06|38
1630778470000|2021-09-04 18:01:10|3891.73|3883.03|3891.05|3882.35|3891.73|3883.03|3890.95|3882.25|35
1630778480000|2021-09-04 18:01:20|3890.94|3882.24|3890.64|3881.94|3890.94|3882.24|3890.41|3881.71|29
1630778490000|2021-09-04 18:01:30|3891.04|3882.34|3893.12|3884.42|3893.16|3884.46|3891.01|3882.31|37
1630778500000|2021-09-04 18:01:40|3893.16|3884.46|3891.8|3883.1|3893.17|3884.47|3891.8|3883.1|36
1630778510000|2021-09-04 18:01:50|3891.87|3883.17|3892.41|3883.71|3892.7|3884|3891.87|3883.17|32
1630778520000|2021-09-04 18:02:00|3892.44|3883.74|3892.29|3883.59|3892.82|3884.12|3892.28|3883.58|35
1630778530000|2021-09-04 18:02:10|3892.31|3883.61|3893.6|3884.9|3893.77|3885.07|3892.31|3883.61|37
1630778540000|2021-09-04 18:02:20|3893.53|3884.83|3893.12|3884.42|3893.67|3884.97|3892.99|3884.29|32
1630778550000|2021-09-04 18:02:30|3893.15|3884.45|3893.56|3884.86|3893.77|3885.07|3893.15|3884.45|38
1630778560000|2021-09-04 18:02:40|3893.46|3884.76|3892.04|3883.34|3893.59|3884.89|3890.78|3882.08|39
1630778570000|2021-09-04 18:02:50|3891.71|3883.01|3891.75|3883.05|3891.95|3883.25|3891.66|3882.96|34
1630778580000|2021-09-04 18:03:00|3891.74|3883.04|3891.79|3883.09|3891.86|3883.16|3891.63|3882.93|37
1630778590000|2021-09-04 18:03:10|3891.82|3883.12|3891.95|3883.25|3892.37|3883.67|3891.81|3883.11|29
1630778600000|2021-09-04 18:03:20|3891.94|3883.24|3891.86|3883.16|3891.98|3883.28|3891.27|3882.57|21
1630778610000|2021-09-04 18:03:30|3891.89|3883.19|3890.12|3881.42|3891.89|3883.19|3890.12|3881.42|38
1630778620000|2021-09-04 18:03:40|3889.91|3881.21|3889.17|3880.47|3889.99|3881.29|3889.16|3880.46|36
1630778630000|2021-09-04 18:03:50|3889.19|3880.49|3888.77|3880.07|3889.19|3880.49|3887.53|3878.83|32
1630778640000|2021-09-04 18:04:00|3888.74|3880.04|3886.13|3877.43|3888.74|3880.04|3886.13|3877.43|36
1630778650000|2021-09-04 18:04:10|3886.69|3877.99|3885.28|3876.58|3886.87|3878.17|3884.93|3876.23|38
1630778660000|2021-09-04 18:04:20|3885.24|3876.54|3886.71|3878.01|3887.74|3879.04|3885.04|3876.34|38
1630778670000|2021-09-04 18:04:30|3886.72|3878.02|3885.09|3876.39|3886.97|3878.27|3885.08|3876.38|36
1630778680000|2021-09-04 18:04:40|3885.1|3876.4|3885.38|3876.68|3886.67|3877.97|3885.1|3876.4|36
1630778690000|2021-09-04 18:04:50|3885.4|3876.7|3885.2|3876.5|3885.4|3876.7|3884.4|3875.7|38
1630778700000|2021-09-04 18:05:00|3885.17|3876.47|3885.41|3876.71|3886.43|3877.73|3884.88|3876.18|37
1630778710000|2021-09-04 18:05:10|3885.42|3876.72|3884.83|3876.13|3885.47|3876.77|3884.82|3876.12|25
1630778720000|2021-09-04 18:05:20|3884.92|3876.22|3885.2|3876.5|3885.66|3876.96|3884.86|3876.16|38
1630778730000|2021-09-04 18:05:30|3885.64|3876.94|3885.61|3876.91|3885.85|3877.15|3885.55|3876.85|33
1630778740000|2021-09-04 18:05:40|3885.6|3876.9|3885.73|3877.03|3885.73|3877.03|3885.45|3876.75|29
1630778750000|2021-09-04 18:05:50|3885.69|3876.99|3885.88|3877.18|3886.08|3877.38|3885.67|3876.97|26
1630778760000|2021-09-04 18:06:00|3885.87|3877.17|3885.86|3877.16|3886.2|3877.5|3885.85|3877.15|30
1630778770000|2021-09-04 18:06:10|3885.68|3876.98|3887.81|3879.11|3887.89|3879.19|3885.63|3876.93|38
1630778780000|2021-09-04 18:06:20|3887.89|3879.19|3888.1|3879.4|3888.1|3879.4|3887.52|3878.82|38
1630778790000|2021-09-04 18:06:30|3888.04|3879.34|3888.82|3880.12|3888.86|3880.16|3888.03|3879.33|39
1630778800000|2021-09-04 18:06:40|3888.8|3880.1|3889.32|3880.62|3889.36|3880.66|3888.8|3880.1|31
1630778810000|2021-09-04 18:06:50|3889.33|3880.63|3889.76|3881.06|3889.76|3881.06|3889.3|3880.6|27
1630778820000|2021-09-04 18:07:00|3889.82|3881.12|3889.21|3880.51|3889.82|3881.12|3889.2|3880.5|13
1630778830000|2021-09-04 18:07:10|3889.2|3880.5|3887.99|3879.29|3889.24|3880.54|3887.99|3879.29|29
1630778840000|2021-09-04 18:07:20|3887.79|3879.09|3886.74|3878.04|3887.84|3879.14|3886.74|3878.04|28
1630778850000|2021-09-04 18:07:30|3887.15|3878.45|3888.22|3879.52|3888.31|3879.61|3887.15|3878.45|34
1630778860000|2021-09-04 18:07:40|3887.56|3878.86|3887.52|3878.82|3887.58|3878.88|3887.28|3878.58|34
1630778870000|2021-09-04 18:07:50|3887.51|3878.81|3887.65|3878.95|3887.66|3878.96|3887.51|3878.81|24
1630778880000|2021-09-04 18:08:00|3887.69|3878.99|3888.31|3879.61|3888.42|3879.72|3887.58|3878.88|30
1630778890000|2021-09-04 18:08:10|3888.09|3879.39|3888.57|3879.87|3888.6|3879.9|3887.97|3879.27|32
1630778900000|2021-09-04 18:08:20|3888.59|3879.89|3888.08|3879.38|3888.67|3879.97|3888.07|3879.37|30
1630778910000|2021-09-04 18:08:30|3888.05|3879.35|3887.1|3878.4|3888.16|3879.46|3886.88|3878.18|34
1630778920000|2021-09-04 18:08:40|3887.12|3878.42|3886.24|3877.54|3887.14|3878.44|3886.24|3877.54|33
1630778930000|2021-09-04 18:08:50|3885.92|3877.22|3885.5|3876.8|3885.92|3877.22|3884.96|3876.26|32
1630778940000|2021-09-04 18:09:00|3885.33|3876.63|3884.94|3876.24|3885.33|3876.63|3884.94|3876.24|31
1630778950000|2021-09-04 18:09:10|3884.96|3876.26|3885.16|3876.46|3885.22|3876.52|3884.94|3876.24|25
1630778960000|2021-09-04 18:09:20|3885.18|3876.48|3886.03|3877.33|3886.03|3877.33|3885.16|3876.46|33
1630778970000|2021-09-04 18:09:30|3886.05|3877.35|3886.32|3877.62|3886.68|3877.98|3884.98|3876.28|31
1630778980000|2021-09-04 18:09:40|3886.54|3877.84|3884.53|3875.83|3886.63|3877.93|3884.48|3875.78|36
1630778990000|2021-09-04 18:09:50|3884.55|3875.85|3883.98|3875.28|3884.63|3875.93|3883.35|3874.65|32
1630779000000|2021-09-04 18:10:00|3883.96|3875.26|3883.35|3874.65|3883.96|3875.26|3883.31|3874.61|33
1630779010000|2021-09-04 18:10:10|3883.44|3874.74|3883.77|3875.07|3883.84|3875.14|3883.42|3874.72|35
1630779020000|2021-09-04 18:10:20|3883.92|3875.22|3885.03|3876.33|3885.08|3876.38|3883.92|3875.22|32
1630779030000|2021-09-04 18:10:30|3885.01|3876.31|3885.19|3876.49|3885.19|3876.49|3884.98|3876.28|30
1630779040000|2021-09-04 18:10:40|3885.18|3876.48|3886.13|3877.43|3886.15|3877.45|3885.18|3876.48|34
1630779050000|2021-09-04 18:10:50|3886.12|3877.42|3887.06|3878.36|3887.09|3878.39|3886.12|3877.42|34
1630779060000|2021-09-04 18:11:00|3887.03|3878.33|3886.72|3878.02|3887.18|3878.48|3886.61|3877.91|36
1630779070000|2021-09-04 18:11:10|3886.73|3878.03|3886.89|3878.19|3887.01|3878.31|3886.71|3878.01|28
1630779080000|2021-09-04 18:11:20|3886.86|3878.16|3887.12|3878.42|3887.12|3878.42|3886.85|3878.15|19
1630779090000|2021-09-04 18:11:30|3887.13|3878.43|3888.44|3879.74|3888.47|3879.77|3887.13|3878.43|30
1630779100000|2021-09-04 18:11:40|3888.49|3879.79|3888.76|3880.06|3889|3880.3|3888.37|3879.67|34
1630779110000|2021-09-04 18:11:50|3888.77|3880.07|3888.8|3880.1|3888.93|3880.23|3888.72|3880.02|27
1630779120000|2021-09-04 18:12:00|3888.79|3880.09|3887.25|3878.55|3888.9|3880.2|3887.21|3878.51|30
1630779130000|2021-09-04 18:12:10|3887.29|3878.59|3887.87|3879.17|3888|3879.3|3887.29|3878.59|32
1630779140000|2021-09-04 18:12:20|3887.86|3879.16|3888.14|3879.44|3888.32|3879.62|3887.84|3879.14|27
1630779150000|2021-09-04 18:12:30|3888.15|3879.45|3888.42|3879.72|3888.44|3879.74|3888.14|3879.44|26
1630779160000|2021-09-04 18:12:40|3888.41|3879.71|3888.13|3879.43|3888.43|3879.73|3888.13|3879.43|30
1630779170000|2021-09-04 18:12:50|3888.12|3879.42|3886.68|3877.98|3888.14|3879.44|3886.68|3877.98|31
1630779180000|2021-09-04 18:13:00|3886.72|3878.02|3886.04|3877.34|3886.79|3878.09|3885.67|3876.97|26
1630779190000|2021-09-04 18:13:10|3886.32|3877.62|3888.46|3879.76|3888.56|3879.86|3885.86|3877.16|39
1630779200000|2021-09-04 18:13:20|3888.69|3879.99|3888.22|3879.52|3888.76|3880.06|3888.22|3879.52|32
1630779210000|2021-09-04 18:13:30|3888|3879.3|3888.19|3879.49|3888.81|3880.11|3887.71|3879.01|33
1630779220000|2021-09-04 18:13:40|3888.21|3879.51|3888.21|3879.51|3888.3|3879.6|3888.18|3879.48|32
1630779230000|2021-09-04 18:13:50|3888.18|3879.48|3887.03|3878.33|3888.25|3879.55|3887.02|3878.32|28
1630779240000|2021-09-04 18:14:00|3887.07|3878.37|3887.32|3878.62|3887.38|3878.68|3887.04|3878.34|24
1630779250000|2021-09-04 18:14:10|3887.2|3878.5|3886.53|3877.83|3887.4|3878.7|3886.53|3877.83|33
1630779260000|2021-09-04 18:14:20|3886.95|3878.25|3887.18|3878.48|3887.26|3878.56|3886.94|3878.24|31
1630779270000|2021-09-04 18:14:30|3887.17|3878.47|3887.3|3878.6|3887.45|3878.75|3887.07|3878.37|31
1630779280000|2021-09-04 18:14:40|3887.35|3878.65|3887.18|3878.48|3887.35|3878.65|3887.06|3878.36|30
1630779290000|2021-09-04 18:14:50|3887.14|3878.44|3887.18|3878.48|3887.27|3878.57|3887.12|3878.42|22
1630779300000|2021-09-04 18:15:00|3887.16|3878.46|3887.71|3879.01|3887.97|3879.27|3887.06|3878.36|33
1630779310000|2021-09-04 18:15:10|3887.77|3879.07|3889.11|3880.41|3889.11|3880.41|3887.71|3879.01|38
1630779320000|2021-09-04 18:15:20|3889.1|3880.4|3889.04|3880.34|3889.17|3880.47|3888.85|3880.15|36
1630779330000|2021-09-04 18:15:30|3889.03|3880.33|3889|3880.3|3889.07|3880.37|3888.09|3879.39|34
1630779340000|2021-09-04 18:15:40|3889.11|3880.41|3889.97|3881.27|3889.97|3881.27|3889.1|3880.4|26
1630779350000|2021-09-04 18:15:50|3890.02|3881.32|3891.48|3882.78|3891.48|3882.78|3889.72|3881.02|32
1630779360000|2021-09-04 18:16:00|3891.54|3882.84|3890.43|3881.73|3891.64|3882.94|3890.43|3881.73|33
1630779370000|2021-09-04 18:16:10|3890.42|3881.72|3890.12|3881.42|3890.43|3881.73|3890.08|3881.38|18
1630779380000|2021-09-04 18:16:20|3890.11|3881.41|3890.43|3881.73|3890.91|3882.21|3890.11|3881.41|32
1630779390000|2021-09-04 18:16:30|3890.42|3881.72|3890.18|3881.48|3890.49|3881.79|3890.16|3881.46|36
1630779400000|2021-09-04 18:16:40|3889.99|3881.29|3890.23|3881.53|3890.37|3881.67|3889.79|3881.09|36
1630779410000|2021-09-04 18:16:50|3890.27|3881.57|3888.76|3880.06|3890.27|3881.57|3888.67|3879.97|36
1630779420000|2021-09-04 18:17:00|3888.74|3880.04|3887.89|3879.19|3888.78|3880.08|3887.61|3878.91|37
1630779430000|2021-09-04 18:17:10|3888.43|3879.73|3888.81|3880.11|3889|3880.3|3888.2|3879.5|26
1630779440000|2021-09-04 18:17:20|3889.34|3880.64|3890.06|3881.36|3890.06|3881.36|3888.94|3880.24|32
1630779450000|2021-09-04 18:17:30|3890.26|3881.56|3889.98|3881.28|3890.32|3881.62|3889.69|3880.99|38
1630779460000|2021-09-04 18:17:40|3890.14|3881.44|3890.42|3881.72|3890.47|3881.77|3890.14|3881.44|31
1630779470000|2021-09-04 18:17:50|3890.35|3881.65|3890.28|3881.58|3890.39|3881.69|3890.27|3881.57|28
1630779480000|2021-09-04 18:18:00|3890.29|3881.59|3890.51|3881.81|3890.53|3881.83|3890.28|3881.58|28
1630779490000|2021-09-04 18:18:10|3890.5|3881.8|3890|3881.3|3891.02|3882.32|3890|3881.3|29
1630779500000|2021-09-04 18:18:20|3890.07|3881.37|3889.82|3881.12|3890.15|3881.45|3889.81|3881.11|22
1630779510000|2021-09-04 18:18:30|3889.83|3881.13|3889.95|3881.25|3889.96|3881.26|3889.83|3881.13|26
1630779520000|2021-09-04 18:18:40|3889.96|3881.26|3889.95|3881.25|3889.99|3881.29|3889.89|3881.19|30
1630779530000|2021-09-04 18:18:50|3889.96|3881.26|3889.83|3881.13|3890|3881.3|3889.8|3881.1|23
1630779540000|2021-09-04 18:19:00|3889.84|3881.14|3888.65|3879.95|3889.84|3881.14|3888.63|3879.93|30
1630779550000|2021-09-04 18:19:10|3888.71|3880.01|3889.02|3880.32|3889.07|3880.37|3888.51|3879.81|28
1630779560000|2021-09-04 18:19:20|3889.03|3880.33|3889.02|3880.32|3889.11|3880.41|3888.78|3880.08|32
1630779570000|2021-09-04 18:19:30|3889.03|3880.33|3887.75|3879.05|3889.06|3880.36|3887.75|3879.05|34
1630779580000|2021-09-04 18:19:40|3887.74|3879.04|3886.91|3878.21|3888.09|3879.39|3886.91|3878.21|38
1630779590000|2021-09-04 18:19:50|3886.9|3878.2|3886.61|3877.91|3886.91|3878.21|3885.91|3877.21|36
1630779600000|2021-09-04 18:20:00|3885.92|3877.22|3886.42|3877.72|3887.1|3878.4|3885.85|3877.15|37
1630779610000|2021-09-04 18:20:10|3886.34|3877.64|3888.04|3879.34|3888.17|3879.47|3886.34|3877.64|33
1630779620000|2021-09-04 18:20:20|3887.84|3879.14|3888.33|3879.63|3888.39|3879.69|3887.65|3878.95|31
1630779630000|2021-09-04 18:20:30|3888.34|3879.64|3887.21|3878.51|3888.34|3879.64|3887.21|3878.51|30
1630779640000|2021-09-04 18:20:40|3887.22|3878.52|3885.57|3876.87|3887.22|3878.52|3885.57|3876.87|35
1630779650000|2021-09-04 18:20:50|3885.58|3876.88|3885.92|3877.22|3885.98|3877.28|3885.24|3876.54|33
1630779660000|2021-09-04 18:21:00|3885.9|3877.2|3885.68|3876.98|3885.97|3877.27|3885.65|3876.95|33
1630779670000|2021-09-04 18:21:10|3885.88|3877.18|3885.7|3877|3885.93|3877.23|3885.49|3876.79|31
1630779680000|2021-09-04 18:21:20|3885.69|3876.99|3886.77|3878.07|3886.79|3878.09|3885.67|3876.97|30
1630779690000|2021-09-04 18:21:30|3886.68|3877.98|3886.13|3877.43|3886.77|3878.07|3886.13|3877.43|30
1630779700000|2021-09-04 18:21:40|3886.12|3877.42|3885.59|3876.89|3886.12|3877.42|3885.55|3876.85|27
1630779710000|2021-09-04 18:21:50|3885.6|3876.9|3884.79|3876.09|3885.64|3876.94|3884.12|3875.42|30
1630779720000|2021-09-04 18:22:00|3884.77|3876.07|3884.78|3876.08|3884.9|3876.2|3884.72|3876.02|25
1630779730000|2021-09-04 18:22:10|3884.8|3876.1|3885.32|3876.62|3885.32|3876.62|3884.78|3876.08|30
1630779740000|2021-09-04 18:22:20|3885.31|3876.61|3885.43|3876.73|3885.82|3877.12|3885.31|3876.61|32
1630779750000|2021-09-04 18:22:30|3885.42|3876.72|3885|3876.3|3885.48|3876.78|3884.99|3876.29|36
1630779760000|2021-09-04 18:22:40|3884.99|3876.29|3884.6|3875.9|3885.1|3876.4|3884.57|3875.87|33
1630779770000|2021-09-04 18:22:50|3884.61|3875.91|3884.8|3876.1|3884.85|3876.15|3884.56|3875.86|34
1630779780000|2021-09-04 18:23:00|3884.81|3876.11|3885.3|3876.6|3885.37|3876.67|3884.8|3876.1|28
1630779790000|2021-09-04 18:23:10|3885.31|3876.61|3884.96|3876.26|3885.72|3877.02|3884.96|3876.26|29
1630779800000|2021-09-04 18:23:20|3885.01|3876.31|3884.99|3876.29|3885.14|3876.44|3884.95|3876.25|33
1630779810000|2021-09-04 18:23:30|3884.97|3876.27|3884.63|3875.93|3885|3876.3|3884.6|3875.9|31
1630779820000|2021-09-04 18:23:40|3884.59|3875.89|3884.33|3875.63|3884.61|3875.91|3884.33|3875.63|27
1630779830000|2021-09-04 18:23:50|3884.34|3875.64|3884.96|3876.26|3884.97|3876.27|3884.33|3875.63|29
1630779840000|2021-09-04 18:24:00|3885.13|3876.43|3885.7|3877|3886.26|3877.56|3885.13|3876.43|32
1630779850000|2021-09-04 18:24:10|3885.71|3877.01|3886.18|3877.48|3886.36|3877.66|3885.71|3877.01|31
1630779860000|2021-09-04 18:24:20|3886.23|3877.53|3886.65|3877.95|3886.65|3877.95|3886.12|3877.42|25
1630779870000|2021-09-04 18:24:30|3886.59|3877.89|3885.15|3876.45|3886.65|3877.95|3885.15|3876.45|34
1630779880000|2021-09-04 18:24:40|3885.16|3876.46|3884.54|3875.84|3885.16|3876.46|3884.45|3875.75|33
1630779890000|2021-09-04 18:24:50|3884.55|3875.85|3884.55|3875.85|3884.86|3876.16|3884.36|3875.66|31
1630779900000|2021-09-04 18:25:00|3884.48|3875.78|3884.79|3876.09|3884.83|3876.13|3884.26|3875.56|36
1630779910000|2021-09-04 18:25:10|3884.78|3876.08|3884.59|3875.89|3884.96|3876.26|3884.59|3875.89|29
1630779920000|2021-09-04 18:25:20|3884.63|3875.93|3884.57|3875.87|3884.64|3875.94|3884.54|3875.84|29
1630779930000|2021-09-04 18:25:30|3884.55|3875.85|3883.42|3874.72|3884.6|3875.9|3883.26|3874.56|36
1630779940000|2021-09-04 18:25:40|3883.44|3874.74|3882.13|3873.43|3883.47|3874.77|3882.13|3873.43|37
1630779950000|2021-09-04 18:25:50|3882.09|3873.39|3880.41|3871.71|3882.16|3873.46|3880.41|3871.71|34
1630779960000|2021-09-04 18:26:00|3880.33|3871.63|3879.85|3871.15|3880.33|3871.63|3879.84|3871.14|32
1630779970000|2021-09-04 18:26:10|3879.87|3871.17|3879.9|3871.2|3879.92|3871.22|3879.82|3871.12|18
1630779980000|2021-09-04 18:26:20|3879.92|3871.22|3879.88|3871.18|3880.02|3871.32|3879.88|3871.18|15
1630779990000|2021-09-04 18:26:30|3879.94|3871.24|3879.87|3871.17|3880.34|3871.64|3879.85|3871.15|32
1630780000000|2021-09-04 18:26:40|3879.88|3871.18|3878.9|3870.2|3879.88|3871.18|3878.89|3870.19|29
1630780010000|2021-09-04 18:26:50|3878.62|3869.92|3876.95|3868.25|3878.62|3869.92|3876.9|3868.2|35
1630780020000|2021-09-04 18:27:00|3876.89|3868.19|3879.56|3870.86|3879.68|3870.98|3876.89|3868.19|38
1630780030000|2021-09-04 18:27:10|3879.48|3870.78|3879.71|3871.01|3879.71|3871.01|3878.74|3870.04|38
1630780040000|2021-09-04 18:27:20|3879.69|3870.99|3879.13|3870.43|3879.83|3871.13|3879.12|3870.42|33
1630780050000|2021-09-04 18:27:30|3879.1|3870.4|3879|3870.3|3879.1|3870.4|3878.94|3870.24|31
1630780060000|2021-09-04 18:27:40|3879.01|3870.31|3877.82|3869.12|3879.01|3870.31|3877.76|3869.06|32
1630780070000|2021-09-04 18:27:50|3877.85|3869.15|3878.32|3869.62|3878.37|3869.67|3877.85|3869.15|27
1630780080000|2021-09-04 18:28:00|3878.27|3869.57|3878.67|3869.97|3878.74|3870.04|3877.84|3869.14|27
1630780090000|2021-09-04 18:28:10|3878.66|3869.96|3878.5|3869.8|3879.36|3870.66|3878.49|3869.79|37
1630780100000|2021-09-04 18:28:20|3878.58|3869.88|3878.94|3870.24|3879|3870.3|3878.52|3869.82|30
1630780110000|2021-09-04 18:28:30|3879.02|3870.32|3879.76|3871.06|3880.3|3871.6|3879.02|3870.32|38
1630780120000|2021-09-04 18:28:40|3879.74|3871.04|3880.5|3871.8|3880.5|3871.8|3879.46|3870.76|33
1630780130000|2021-09-04 18:28:50|3880.26|3871.56|3879.71|3871.01|3880.26|3871.56|3879.62|3870.92|26
1630780140000|2021-09-04 18:29:00|3879.72|3871.02|3880.75|3872.05|3881|3872.3|3879.72|3871.02|32
1630780150000|2021-09-04 18:29:10|3880.72|3872.02|3880.35|3871.65|3880.72|3872.02|3880.27|3871.57|31
1630780160000|2021-09-04 18:29:20|3880.34|3871.64|3879.94|3871.24|3880.34|3871.64|3879.8|3871.1|32
1630780170000|2021-09-04 18:29:30|3879.97|3871.27|3879.98|3871.28|3880|3871.3|3879.84|3871.14|32
1630780180000|2021-09-04 18:29:40|3879.97|3871.27|3878.61|3869.91|3880|3871.3|3878.6|3869.9|33
1630780190000|2021-09-04 18:29:50|3878.59|3869.89|3878.55|3869.85|3878.61|3869.91|3878.2|3869.5|29
1630780200000|2021-09-04 18:30:00|3878.51|3869.81|3880.37|3871.67|3880.57|3871.87|3878.51|3869.81|31
1630780210000|2021-09-04 18:30:10|3880.51|3871.81|3880.34|3871.64|3880.63|3871.93|3880.32|3871.62|21
1630780220000|2021-09-04 18:30:20|3880.47|3871.77|3878.15|3869.45|3880.47|3871.77|3878.15|3869.45|31
1630780230000|2021-09-04 18:30:30|3877.82|3869.12|3878.16|3869.46|3878.19|3869.49|3877.64|3868.94|34
1630780240000|2021-09-04 18:30:40|3878.13|3869.43|3877.38|3868.68|3878.15|3869.45|3877.37|3868.67|34
1630780250000|2021-09-04 18:30:50|3877.39|3868.69|3874.35|3865.65|3877.43|3868.73|3874.35|3865.65|34
1630780260000|2021-09-04 18:31:00|3874.26|3865.56|3872|3863.3|3874.26|3865.56|3871.92|3863.22|32
1630780270000|2021-09-04 18:31:10|3872.05|3863.35|3870.93|3862.23|3872.07|3863.37|3870.93|3862.23|32
1630780280000|2021-09-04 18:31:20|3870.92|3862.22|3869.08|3860.38|3870.93|3862.23|3868.46|3859.76|34
1630780290000|2021-09-04 18:31:30|3869.13|3860.43|3870.42|3861.72|3870.42|3861.72|3868.94|3860.24|33
1630780300000|2021-09-04 18:31:40|3870.43|3861.73|3869.47|3860.77|3870.43|3861.73|3869.27|3860.57|33
1630780310000|2021-09-04 18:31:50|3869.44|3860.74|3869.47|3860.77|3870.12|3861.42|3869.44|3860.74|27
1630780320000|2021-09-04 18:32:00|3869.41|3860.71|3868.76|3860.06|3869.55|3860.85|3868.66|3859.96|29
1630780330000|2021-09-04 18:32:10|3868.74|3860.04|3868.2|3859.5|3869.2|3860.5|3868.14|3859.44|37
1630780340000|2021-09-04 18:32:20|3867.99|3859.29|3868.58|3859.88|3868.87|3860.17|3867.97|3859.27|32
1630780350000|2021-09-04 18:32:30|3868.6|3859.9|3868.83|3860.13|3868.83|3860.13|3867.18|3858.48|34
1630780360000|2021-09-04 18:32:40|3868.8|3860.1|3871.76|3863.06|3871.92|3863.22|3868.67|3859.97|37
1630780370000|2021-09-04 18:32:50|3872.16|3863.46|3874.37|3865.67|3874.37|3865.67|3872.16|3863.46|36
1630780380000|2021-09-04 18:33:00|3874.67|3865.97|3873.43|3864.73|3874.82|3866.12|3872.61|3863.91|36
1630780390000|2021-09-04 18:33:10|3873.4|3864.7|3873.02|3864.32|3873.6|3864.9|3873.02|3864.32|36
1630780400000|2021-09-04 18:33:20|3873.1|3864.4|3873.38|3864.68|3873.54|3864.84|3873.1|3864.4|31
1630780410000|2021-09-04 18:33:30|3873.42|3864.72|3873.68|3864.98|3873.7|3865|3873.15|3864.45|33
1630780420000|2021-09-04 18:33:40|3873.66|3864.96|3876.06|3867.36|3876.06|3867.36|3873.66|3864.96|35
1630780430000|2021-09-04 18:33:50|3875.9|3867.2|3874.77|3866.07|3876.02|3867.32|3874.76|3866.06|31
1630780440000|2021-09-04 18:34:00|3874.73|3866.03|3874.51|3865.81|3874.73|3866.03|3874.21|3865.51|38
1630780450000|2021-09-04 18:34:10|3874.49|3865.79|3874.43|3865.73|3874.64|3865.94|3874.26|3865.56|33
1630780460000|2021-09-04 18:34:20|3874.41|3865.71|3873.96|3865.26|3874.44|3865.74|3873.8|3865.1|31
1630780470000|2021-09-04 18:34:30|3873.8|3865.1|3873.05|3864.35|3873.89|3865.19|3872.46|3863.76|37
1630780480000|2021-09-04 18:34:40|3873.07|3864.37|3872.73|3864.03|3873.07|3864.37|3872.49|3863.79|38
1630780490000|2021-09-04 18:34:50|3872.78|3864.08|3872.39|3863.69|3872.95|3864.25|3872.39|3863.69|32
1630780500000|2021-09-04 18:35:00|3872.4|3863.7|3872.41|3863.71|3872.58|3863.88|3872.4|3863.7|25
1630780510000|2021-09-04 18:35:10|3872.39|3863.69|3872.33|3863.63|3872.4|3863.7|3872.19|3863.49|27
1630780520000|2021-09-04 18:35:20|3872.47|3863.77|3872.06|3863.36|3872.56|3863.86|3871.84|3863.14|29
1630780530000|2021-09-04 18:35:30|3872.04|3863.34|3872.25|3863.55|3872.39|3863.69|3872.01|3863.31|34
1630780540000|2021-09-04 18:35:40|3872.2|3863.5|3872.09|3863.39|3872.28|3863.58|3871.97|3863.27|37
1630780550000|2021-09-04 18:35:50|3872.06|3863.36|3872.06|3863.36|3872.16|3863.46|3871.9|3863.2|34
1630780560000|2021-09-04 18:36:00|3872.03|3863.33|3872.85|3864.15|3873.12|3864.42|3871.96|3863.26|29
1630780570000|2021-09-04 18:36:10|3872.84|3864.14|3872.29|3863.59|3873.1|3864.4|3872.21|3863.51|34
1630780580000|2021-09-04 18:36:20|3872.28|3863.58|3872.35|3863.65|3872.43|3863.73|3872|3863.3|27
1630780590000|2021-09-04 18:36:30|3872.22|3863.52|3871.95|3863.25|3872.29|3863.59|3871.61|3862.91|33
1630780600000|2021-09-04 18:36:40|3871.89|3863.19|3872.45|3863.75|3872.52|3863.82|3871.79|3863.09|34
1630780610000|2021-09-04 18:36:50|3872.46|3863.76|3872.36|3863.66|3873.14|3864.44|3872.22|3863.52|23
1630780620000|2021-09-04 18:37:00|3872.33|3863.63|3872.77|3864.07|3873.07|3864.37|3872.33|3863.63|32
1630780630000|2021-09-04 18:37:10|3872.75|3864.05|3871.57|3862.87|3872.96|3864.26|3871.57|3862.87|29
1630780640000|2021-09-04 18:37:20|3871.58|3862.88|3871.48|3862.78|3871.64|3862.94|3871.29|3862.59|28
1630780650000|2021-09-04 18:37:30|3871.49|3862.79|3871.04|3862.34|3871.52|3862.82|3871.04|3862.34|33
1630780660000|2021-09-04 18:37:40|3871.01|3862.31|3871.95|3863.25|3872.02|3863.32|3870.94|3862.24|34
1630780670000|2021-09-04 18:37:50|3871.91|3863.21|3873.27|3864.57|3873.29|3864.59|3871.82|3863.12|36
1630780680000|2021-09-04 18:38:00|3873.25|3864.55|3872.39|3863.69|3873.27|3864.57|3872.39|3863.69|29
1630780690000|2021-09-04 18:38:10|3872.4|3863.7|3871.4|3862.7|3872.48|3863.78|3871.4|3862.7|23
1630780700000|2021-09-04 18:38:20|3871.42|3862.72|3870.84|3862.14|3871.47|3862.77|3870.83|3862.13|20
1630780710000|2021-09-04 18:38:30|3870.83|3862.13|3869.95|3861.25|3870.83|3862.13|3869.92|3861.22|27
1630780720000|2021-09-04 18:38:40|3869.94|3861.24|3869.53|3860.83|3870.05|3861.35|3869.53|3860.83|25
1630780730000|2021-09-04 18:38:50|3869.48|3860.78|3870.61|3861.91|3870.61|3861.91|3869.33|3860.63|33
1630780740000|2021-09-04 18:39:00|3870.54|3861.84|3870.76|3862.06|3871.16|3862.46|3870.54|3861.84|28
1630780750000|2021-09-04 18:39:10|3870.71|3862.01|3870.86|3862.16|3871.11|3862.41|3870.71|3862.01|33
1630780760000|2021-09-04 18:39:20|3870.87|3862.17|3871.06|3862.36|3871.06|3862.36|3870.8|3862.1|33
1630780770000|2021-09-04 18:39:30|3871.19|3862.49|3871.4|3862.7|3871.8|3863.1|3871.19|3862.49|33
1630780780000|2021-09-04 18:39:40|3871.38|3862.68|3871.47|3862.77|3871.58|3862.88|3871.29|3862.59|33
1630780790000|2021-09-04 18:39:50|3871.48|3862.78|3871.68|3862.98|3871.77|3863.07|3871.43|3862.73|22
1630780800000|2021-09-04 18:40:00|3871.78|3863.08|3873.07|3864.37|3873.1|3864.4|3871.78|3863.08|36
1630780810000|2021-09-04 18:40:10|3873.08|3864.38|3873.26|3864.56|3873.3|3864.6|3872.93|3864.23|30
1630780820000|2021-09-04 18:40:20|3873.24|3864.54|3875.3|3866.6|3875.34|3866.64|3873.24|3864.54|30
1630780830000|2021-09-04 18:40:30|3875.27|3866.57|3877.86|3869.16|3877.87|3869.17|3875.17|3866.47|36
1630780840000|2021-09-04 18:40:40|3877.97|3869.27|3878.12|3869.42|3878.31|3869.61|3877.86|3869.16|35
1630780850000|2021-09-04 18:40:50|3878.22|3869.52|3876.99|3868.29|3878.27|3869.57|3876.52|3867.82|39
1630780860000|2021-09-04 18:41:00|3876.98|3868.28|3876.97|3868.27|3877.21|3868.51|3876.76|3868.06|33
1630780870000|2021-09-04 18:41:10|3876.99|3868.29|3877.64|3868.94|3877.64|3868.94|3876.09|3867.39|36
1630780880000|2021-09-04 18:41:20|3877.54|3868.84|3877.59|3868.89|3877.65|3868.95|3877.45|3868.75|31
1630780890000|2021-09-04 18:41:30|3877.57|3868.87|3876.64|3867.94|3877.6|3868.9|3876.64|3867.94|29
1630780900000|2021-09-04 18:41:40|3876.66|3867.96|3876.37|3867.67|3876.7|3868|3876.35|3867.65|22
1630780910000|2021-09-04 18:41:50|3876.35|3867.65|3876.37|3867.67|3876.44|3867.74|3876.32|3867.62|10
1630780920000|2021-09-04 18:42:00|3876.31|3867.61|3876.11|3867.41|3876.78|3868.08|3876|3867.3|29
1630780930000|2021-09-04 18:42:10|3876.08|3867.38|3876.28|3867.58|3876.43|3867.73|3876.08|3867.38|18
1630780940000|2021-09-04 18:42:20|3876.29|3867.59|3875.99|3867.29|3876.37|3867.67|3875.98|3867.28|25
1630780950000|2021-09-04 18:42:30|3875.98|3867.28|3873.04|3864.34|3876.01|3867.31|3872.64|3863.94|37
1630780960000|2021-09-04 18:42:40|3873.01|3864.31|3873.2|3864.5|3873.2|3864.5|3872.34|3863.64|35
1630780970000|2021-09-04 18:42:50|3873.48|3864.78|3873.38|3864.68|3874.09|3865.39|3872.73|3864.03|37
1630780980000|2021-09-04 18:43:00|3873.35|3864.65|3873.01|3864.31|3873.48|3864.78|3873.01|3864.31|25
1630780990000|2021-09-04 18:43:10|3872.97|3864.27|3872.67|3863.97|3872.97|3864.27|3871.51|3862.81|35
1630781000000|2021-09-04 18:43:20|3872.59|3863.89|3872.46|3863.76|3872.79|3864.09|3872.23|3863.53|32
1630781010000|2021-09-04 18:43:30|3872.45|3863.75|3872.36|3863.66|3872.48|3863.78|3872.14|3863.44|33
1630781020000|2021-09-04 18:43:40|3872.38|3863.68|3871.84|3863.14|3872.43|3863.73|3871.84|3863.14|31
1630781030000|2021-09-04 18:43:50|3871.71|3863.01|3869.87|3861.17|3871.71|3863.01|3869.87|3861.17|26
1630781040000|2021-09-04 18:44:00|3869.75|3861.05|3870.68|3861.98|3871.17|3862.47|3869.64|3860.94|38
1630781050000|2021-09-04 18:44:10|3870.5|3861.8|3869.63|3860.93|3870.76|3862.06|3869.61|3860.91|35
1630781060000|2021-09-04 18:44:20|3869.62|3860.92|3869.79|3861.09|3870.08|3861.38|3869.62|3860.92|34
1630781070000|2021-09-04 18:44:30|3869.76|3861.06|3869.53|3860.83|3869.76|3861.06|3869.38|3860.68|33
1630781080000|2021-09-04 18:44:40|3869.55|3860.85|3869.38|3860.68|3869.79|3861.09|3869.38|3860.68|27
1630781090000|2021-09-04 18:44:50|3869.39|3860.69|3869.5|3860.8|3869.57|3860.87|3869.38|3860.68|21
1630781100000|2021-09-04 18:45:00|3869.49|3860.79|3870.58|3861.88|3870.58|3861.88|3869.49|3860.79|23
1630781110000|2021-09-04 18:45:10|3870.56|3861.86|3869.99|3861.29|3870.6|3861.9|3869.99|3861.29|27
1630781120000|2021-09-04 18:45:20|3869.94|3861.24|3869.66|3860.96|3869.94|3861.24|3869.65|3860.95|29
1630781130000|2021-09-04 18:45:30|3869.65|3860.95|3869.02|3860.32|3869.65|3860.95|3868.97|3860.27|25
1630781140000|2021-09-04 18:45:40|3869.01|3860.31|3868.18|3859.48|3869.06|3860.36|3868.18|3859.48|24
1630781150000|2021-09-04 18:45:50|3868.2|3859.5|3868.99|3860.29|3869.2|3860.5|3868.18|3859.48|26
1630781160000|2021-09-04 18:46:00|3868.94|3860.24|3868.75|3860.05|3868.94|3860.24|3868.38|3859.68|32
1630781170000|2021-09-04 18:46:10|3868.73|3860.03|3870.13|3861.43|3870.3|3861.6|3868.65|3859.95|33
1630781180000|2021-09-04 18:46:20|3870.14|3861.44|3868.78|3860.08|3870.14|3861.44|3868.78|3860.08|35
1630781190000|2021-09-04 18:46:30|3868.79|3860.09|3868.67|3859.97|3868.82|3860.12|3868.57|3859.87|28
1630781200000|2021-09-04 18:46:40|3868.58|3859.88|3869.65|3860.95|3870.27|3861.57|3868.58|3859.88|36
1630781210000|2021-09-04 18:46:50|3869.72|3861.02|3870.33|3861.63|3870.33|3861.63|3869.43|3860.73|34
1630781220000|2021-09-04 18:47:00|3870.31|3861.61|3869.17|3860.47|3870.46|3861.76|3869.07|3860.37|31
1630781230000|2021-09-04 18:47:10|3869.2|3860.5|3869.91|3861.21|3869.96|3861.26|3869.14|3860.44|25
1630781240000|2021-09-04 18:47:20|3869.92|3861.22|3869.68|3860.98|3869.98|3861.28|3869.61|3860.91|29
1630781250000|2021-09-04 18:47:30|3869.69|3860.99|3870.27|3861.57|3870.39|3861.69|3869.63|3860.93|30
1630781260000|2021-09-04 18:47:40|3870.28|3861.58|3871.62|3862.92|3871.84|3863.14|3870.27|3861.57|30
1630781270000|2021-09-04 18:47:50|3871.55|3862.85|3871.61|3862.91|3871.7|3863|3871.55|3862.85|19
1630781280000|2021-09-04 18:48:00|3871.59|3862.89|3872.83|3864.13|3872.83|3864.13|3871.58|3862.88|22
1630781290000|2021-09-04 18:48:10|3872.84|3864.14|3874.52|3865.82|3874.52|3865.82|3872.84|3864.14|25
1630781300000|2021-09-04 18:48:20|3875.44|3866.74|3875.73|3867.03|3875.85|3867.15|3875.44|3866.74|29
1630781310000|2021-09-04 18:48:30|3875.63|3866.93|3875.82|3867.12|3875.85|3867.15|3874.73|3866.03|31
1630781320000|2021-09-04 18:48:40|3875.88|3867.18|3875.33|3866.63|3876.13|3867.43|3875.25|3866.55|24
1630781330000|2021-09-04 18:48:50|3875.27|3866.57|3875.3|3866.6|3876.1|3867.4|3875.27|3866.57|27
1630781340000|2021-09-04 18:49:00|3875.34|3866.64|3874.33|3865.63|3875.34|3866.64|3873.98|3865.28|33
1630781350000|2021-09-04 18:49:10|3874.31|3865.61|3873.38|3864.68|3874.47|3865.77|3873.38|3864.68|24
1630781360000|2021-09-04 18:49:20|3873.44|3864.74|3873.2|3864.5|3873.44|3864.74|3872.87|3864.17|30
1630781370000|2021-09-04 18:49:30|3872.72|3864.02|3872.76|3864.06|3872.93|3864.23|3872.68|3863.98|36
1630781380000|2021-09-04 18:49:40|3872.74|3864.04|3873.86|3865.16|3873.97|3865.27|3872.74|3864.04|32
1630781390000|2021-09-04 18:49:50|3873.92|3865.22|3874.22|3865.52|3874.72|3866.02|3873.69|3864.99|34
1630781400000|2021-09-04 18:50:00|3874.23|3865.53|3873.67|3864.97|3874.58|3865.88|3873.67|3864.97|33
1630781410000|2021-09-04 18:50:10|3873.44|3864.74|3873.86|3865.16|3873.86|3865.16|3873.23|3864.53|32
1630781420000|2021-09-04 18:50:20|3873.97|3865.27|3874.15|3865.45|3874.15|3865.45|3873.86|3865.16|31
1630781430000|2021-09-04 18:50:30|3874.13|3865.43|3875.83|3867.13|3875.91|3867.21|3874.12|3865.42|35
1630781440000|2021-09-04 18:50:40|3875.82|3867.12|3875.5|3866.8|3875.82|3867.12|3875.34|3866.64|26
1630781450000|2021-09-04 18:50:50|3875.47|3866.77|3875.84|3867.14|3875.85|3867.15|3875.46|3866.76|28
1630781460000|2021-09-04 18:51:00|3875.85|3867.15|3875.7|3867|3875.87|3867.17|3875.7|3867|9
1630781470000|2021-09-04 18:51:10|3875.72|3867.02|3875.19|3866.49|3875.75|3867.05|3875.19|3866.49|24
1630781480000|2021-09-04 18:51:20|3875.2|3866.5|3875.26|3866.56|3875.3|3866.6|3875.05|3866.35|18
1630781490000|2021-09-04 18:51:30|3875.34|3866.64|3875.08|3866.38|3875.37|3866.67|3874.96|3866.26|16
1630781500000|2021-09-04 18:51:40|3875.11|3866.41|3874.34|3865.64|3875.15|3866.45|3874.3|3865.6|9
1630781510000|2021-09-04 18:51:50|3874.33|3865.63|3873.91|3865.21|3874.34|3865.64|3873.83|3865.13|10
1630781520000|2021-09-04 18:52:00|3873.86|3865.16|3874.47|3865.77|3874.47|3865.77|3873.85|3865.15|28
1630781530000|2021-09-04 18:52:10|3874.46|3865.76|3874.99|3866.29|3875.21|3866.51|3874.46|3865.76|35
1630781540000|2021-09-04 18:52:20|3874.92|3866.22|3874.82|3866.12|3874.96|3866.26|3874.73|3866.03|32
1630781550000|2021-09-04 18:52:30|3874.81|3866.11|3874.88|3866.18|3874.89|3866.19|3874.79|3866.09|27
1630781560000|2021-09-04 18:52:40|3874.85|3866.15|3875.06|3866.36|3875.06|3866.36|3874.83|3866.13|17
1630781570000|2021-09-04 18:52:50|3875.07|3866.37|3874.61|3865.91|3875.07|3866.37|3874.56|3865.86|22
1630781580000|2021-09-04 18:53:00|3874.59|3865.89|3874.96|3866.26|3875.04|3866.34|3874.59|3865.89|29
1630781590000|2021-09-04 18:53:10|3875.03|3866.33|3875.45|3866.75|3875.45|3866.75|3875|3866.3|22
1630781600000|2021-09-04 18:53:20|3875.46|3866.76|3875.4|3866.7|3875.47|3866.77|3875.38|3866.68|19
1630781610000|2021-09-04 18:53:30|3875.39|3866.69|3876.39|3867.69|3876.66|3867.96|3875.39|3866.69|35
1630781620000|2021-09-04 18:53:40|3876.44|3867.74|3869.2|3860.5|3876.87|3868.17|3869.2|3860.5|38
1630781630000|2021-09-04 18:53:50|3868.97|3860.27|3869.77|3861.07|3869.81|3861.11|3866.1|3857.4|40
1630781640000|2021-09-04 18:54:00|3869.73|3861.03|3870.35|3861.65|3870.67|3861.97|3869.6|3860.9|31
1630781650000|2021-09-04 18:54:10|3870.36|3861.66|3867.78|3859.08|3870.36|3861.66|3867.78|3859.08|37
1630781660000|2021-09-04 18:54:20|3867.73|3859.03|3867.13|3858.43|3867.73|3859.03|3867.13|3858.43|34
1630781670000|2021-09-04 18:54:30|3867.05|3858.35|3865.31|3856.61|3867.05|3858.35|3865.31|3856.61|25
1630781680000|2021-09-04 18:54:40|3865.3|3856.6|3864.72|3856.02|3865.3|3856.6|3864.72|3856.02|27
1630781690000|2021-09-04 18:54:50|3864.76|3856.06|3864.49|3855.79|3864.76|3856.06|3864.43|3855.73|36
1630781700000|2021-09-04 18:55:00|3864.44|3855.74|3864.34|3855.64|3864.44|3855.74|3864.29|3855.59|26
1630781710000|2021-09-04 18:55:10|3864.3|3855.6|3865.16|3856.46|3865.24|3856.54|3864.3|3855.6|32
1630781720000|2021-09-04 18:55:20|3865.19|3856.49|3865.31|3856.61|3865.56|3856.86|3864.73|3856.03|35
1630781730000|2021-09-04 18:55:30|3865.27|3856.57|3865.43|3856.73|3865.5|3856.8|3864.85|3856.15|22
1630781740000|2021-09-04 18:55:40|3865.46|3856.76|3865.9|3857.2|3865.9|3857.2|3865.12|3856.42|32
1630781750000|2021-09-04 18:55:50|3866.06|3857.36|3866.7|3858|3866.91|3858.21|3866.06|3857.36|34
1630781760000|2021-09-04 18:56:00|3866.73|3858.03|3867.06|3858.36|3867.27|3858.57|3866.71|3858.01|35
1630781770000|2021-09-04 18:56:10|3866.92|3858.22|3867.68|3858.98|3867.68|3858.98|3866.92|3858.22|33
1630781780000|2021-09-04 18:56:20|3867.81|3859.11|3866.46|3857.76|3868.9|3860.2|3866.46|3857.76|35
1630781790000|2021-09-04 18:56:30|3866.44|3857.74|3865.78|3857.08|3866.44|3857.74|3865.78|3857.08|23
1630781800000|2021-09-04 18:56:40|3865.8|3857.1|3864.74|3856.04|3866.23|3857.53|3864.74|3856.04|33
1630781810000|2021-09-04 18:56:50|3864.7|3856|3864.86|3856.16|3864.9|3856.2|3864.66|3855.96|35
1630781820000|2021-09-04 18:57:00|3864.85|3856.15|3865.43|3856.73|3865.71|3857.01|3864.75|3856.05|35
1630781830000|2021-09-04 18:57:10|3865.44|3856.74|3864.89|3856.19|3865.48|3856.78|3864.86|3856.16|24
1630781840000|2021-09-04 18:57:20|3864.96|3856.26|3863.68|3854.98|3864.96|3856.26|3863.68|3854.98|25
1630781850000|2021-09-04 18:57:30|3863.69|3854.99|3862.87|3854.17|3863.82|3855.12|3862.87|3854.17|29
1630781860000|2021-09-04 18:57:40|3862.55|3853.85|3862.22|3853.52|3862.65|3853.95|3862.06|3853.36|32
1630781870000|2021-09-04 18:57:50|3862.15|3853.45|3862.08|3853.38|3862.19|3853.49|3862.06|3853.36|27
1630781880000|2021-09-04 18:58:00|3862.09|3853.39|3862.15|3853.45|3862.17|3853.47|3861.96|3853.26|32
1630781890000|2021-09-04 18:58:10|3862.09|3853.39|3862.87|3854.17|3862.87|3854.17|3861.98|3853.28|32
1630781900000|2021-09-04 18:58:20|3862.89|3854.19|3862.19|3853.49|3862.89|3854.19|3862.05|3853.35|25
1630781910000|2021-09-04 18:58:30|3862.17|3853.47|3862.09|3853.39|3862.18|3853.48|3861.9|3853.2|35
1630781920000|2021-09-04 18:58:40|3862.06|3853.36|3862.22|3853.52|3862.32|3853.62|3861.97|3853.27|28
1630781930000|2021-09-04 18:58:50|3862.23|3853.53|3861.98|3853.28|3862.23|3853.53|3861.96|3853.26|29
1630781940000|2021-09-04 18:59:00|3861.99|3853.29|3861.39|3852.69|3861.99|3853.29|3861.13|3852.43|28
1630781950000|2021-09-04 18:59:10|3861.53|3852.83|3864|3855.3|3864.21|3855.51|3861.53|3852.83|38
1630781960000|2021-09-04 18:59:20|3864.02|3855.32|3864.37|3855.67|3864.55|3855.85|3863.93|3855.23|38
1630781970000|2021-09-04 18:59:30|3864.11|3855.41|3865.08|3856.38|3865.29|3856.59|3864.11|3855.41|31
1630781980000|2021-09-04 18:59:40|3865.03|3856.33|3865.18|3856.48|3865.65|3856.95|3865|3856.3|35
1630781990000|2021-09-04 18:59:50|3865.19|3856.49|3864.69|3855.99|3865.23|3856.53|3864.69|3855.99|34
1630782000000|2021-09-04 19:00:00|3864.67|3855.97|3863.21|3854.51|3865.41|3856.71|3862.92|3854.22|38
1630782010000|2021-09-04 19:00:10|3863.2|3854.5|3863.12|3854.42|3863.46|3854.76|3863.12|3854.42|31
1630782020000|2021-09-04 19:00:20|3863.19|3854.49|3863.16|3854.46|3863.78|3855.08|3863.13|3854.43|34
1630782030000|2021-09-04 19:00:30|3863.13|3854.43|3861.76|3853.06|3863.32|3854.62|3861.76|3853.06|34
1630782040000|2021-09-04 19:00:40|3861.82|3853.12|3859.56|3850.86|3861.83|3853.13|3859.47|3850.77|40
1630782050000|2021-09-04 19:00:50|3859.72|3851.02|3858.67|3849.97|3860.13|3851.43|3858.31|3849.61|39
1630782060000|2021-09-04 19:01:00|3858.59|3849.89|3856.6|3847.9|3858.59|3849.89|3856.6|3847.9|35
1630782070000|2021-09-04 19:01:10|3856.69|3847.99|3855.49|3846.79|3857.67|3848.97|3855.49|3846.79|37
1630782080000|2021-09-04 19:01:20|3855.4|3846.7|3857.12|3848.42|3857.12|3848.42|3855.33|3846.63|38
1630782090000|2021-09-04 19:01:30|3857.13|3848.43|3856.96|3848.26|3857.19|3848.49|3856.69|3847.99|35
1630782100000|2021-09-04 19:01:40|3857.11|3848.41|3859.51|3850.81|3859.51|3850.81|3857.11|3848.41|37
1630782110000|2021-09-04 19:01:50|3859.55|3850.85|3860.2|3851.5|3860.51|3851.81|3859.55|3850.85|36
1630782120000|2021-09-04 19:02:00|3860.6|3851.9|3860.59|3851.89|3861.23|3852.53|3860.52|3851.82|37
1630782130000|2021-09-04 19:02:10|3860.57|3851.87|3860.33|3851.63|3860.6|3851.9|3860.33|3851.63|32
1630782140000|2021-09-04 19:02:20|3860.22|3851.52|3860.1|3851.4|3860.34|3851.64|3860.04|3851.34|33
1630782150000|2021-09-04 19:02:30|3859.83|3851.13|3859.64|3850.94|3860.08|3851.38|3859.58|3850.88|36
1630782160000|2021-09-04 19:02:40|3859.86|3851.16|3860.72|3852.02|3860.87|3852.17|3859.86|3851.16|29
1630782170000|2021-09-04 19:02:50|3860.69|3851.99|3861.88|3853.18|3861.92|3853.22|3860.46|3851.76|35
1630782180000|2021-09-04 19:03:00|3861.89|3853.19|3861.43|3852.73|3862.09|3853.39|3861.07|3852.37|40
1630782190000|2021-09-04 19:03:10|3861.53|3852.83|3860.63|3851.93|3861.62|3852.92|3860.63|3851.93|29
1630782200000|2021-09-04 19:03:20|3860.72|3852.02|3860.71|3852.01|3860.86|3852.16|3860.63|3851.93|28
1630782210000|2021-09-04 19:03:30|3860.7|3852|3860.2|3851.5|3860.71|3852.01|3859.5|3850.8|34
1630782220000|2021-09-04 19:03:40|3860.36|3851.66|3861.12|3852.42|3861.75|3853.05|3860.36|3851.66|32
1630782230000|2021-09-04 19:03:50|3861.08|3852.38|3862.3|3853.6|3862.4|3853.7|3861.08|3852.38|32
1630782240000|2021-09-04 19:04:00|3862.34|3853.64|3862.85|3854.15|3863.23|3854.53|3861.96|3853.26|34
1630782250000|2021-09-04 19:04:10|3862.8|3854.1|3863.5|3854.8|3863.5|3854.8|3862.54|3853.84|32
1630782260000|2021-09-04 19:04:20|3863.37|3854.67|3862.47|3853.77|3863.47|3854.77|3862.46|3853.76|32
1630782270000|2021-09-04 19:04:30|3862.54|3853.84|3861.82|3853.12|3862.65|3853.95|3861.6|3852.9|35
1630782280000|2021-09-04 19:04:40|3861.83|3853.13|3861.96|3853.26|3862.16|3853.46|3861.66|3852.96|32
1630782290000|2021-09-04 19:04:50|3861.98|3853.28|3861.91|3853.21|3862|3853.3|3861.55|3852.85|33
1630782300000|2021-09-04 19:05:00|3861.9|3853.2|3861.96|3853.26|3862.01|3853.31|3861.78|3853.08|32
1630782310000|2021-09-04 19:05:10|3861.94|3853.24|3860.18|3851.48|3861.95|3853.25|3860.17|3851.47|34
1630782320000|2021-09-04 19:05:20|3860.17|3851.47|3859.61|3850.91|3860.17|3851.47|3859.57|3850.87|24
1630782330000|2021-09-04 19:05:30|3859.6|3850.9|3859.54|3850.84|3859.6|3850.9|3859.35|3850.65|31
1630782340000|2021-09-04 19:05:40|3859.51|3850.81|3858.55|3849.85|3859.53|3850.83|3858.18|3849.48|34
1630782350000|2021-09-04 19:05:50|3858.56|3849.86|3858.38|3849.68|3858.74|3850.04|3858.21|3849.51|35
1630782360000|2021-09-04 19:06:00|3858.33|3849.63|3858.64|3849.94|3858.65|3849.95|3858.06|3849.36|35
1630782370000|2021-09-04 19:06:10|3858.62|3849.92|3859.39|3850.69|3859.67|3850.97|3858.62|3849.92|35
1630782380000|2021-09-04 19:06:20|3859.4|3850.7|3859.05|3850.35|3859.43|3850.73|3859.04|3850.34|28
1630782390000|2021-09-04 19:06:30|3859.06|3850.36|3859.45|3850.75|3859.45|3850.75|3858.22|3849.52|35
1630782400000|2021-09-04 19:06:40|3859.38|3850.68|3860.66|3851.96|3860.66|3851.96|3859.08|3850.38|31
1630782410000|2021-09-04 19:06:50|3860.64|3851.94|3861.08|3852.38|3861.15|3852.45|3860.57|3851.87|29
1630782420000|2021-09-04 19:07:00|3861.04|3852.34|3860.17|3851.47|3861.04|3852.34|3859.17|3850.47|31
1630782430000|2021-09-04 19:07:10|3860.16|3851.46|3858.92|3850.22|3860.17|3851.47|3858.92|3850.22|35
1630782440000|2021-09-04 19:07:20|3858.95|3850.25|3857.83|3849.13|3859.31|3850.61|3857.71|3849.01|32
1630782450000|2021-09-04 19:07:30|3857.82|3849.12|3856.81|3848.11|3858.09|3849.39|3856.81|3848.11|31
1630782460000|2021-09-04 19:07:40|3856.8|3848.1|3854.79|3846.09|3856.81|3848.11|3854.79|3846.09|17
1630782470000|2021-09-04 19:07:50|3854.8|3846.1|3853.21|3844.51|3854.82|3846.12|3853.18|3844.48|27
1630782480000|2021-09-04 19:08:00|3853.12|3844.42|3852.78|3844.08|3853.42|3844.72|3851.85|3843.15|36
1630782490000|2021-09-04 19:08:10|3852.77|3844.07|3853.55|3844.85|3853.55|3844.85|3852.36|3843.66|36
1630782500000|2021-09-04 19:08:20|3853.5|3844.8|3852.63|3843.93|3853.75|3845.05|3852.6|3843.9|35
1630782510000|2021-09-04 19:08:30|3852.56|3843.86|3851.54|3842.84|3852.56|3843.86|3851.42|3842.72|40
1630782520000|2021-09-04 19:08:40|3851.59|3842.89|3850.4|3841.7|3851.59|3842.89|3850.27|3841.57|36
1630782530000|2021-09-04 19:08:50|3850.41|3841.71|3850.83|3842.13|3850.88|3842.18|3850.18|3841.48|33
1630782540000|2021-09-04 19:09:00|3850.78|3842.08|3849.72|3841.02|3850.92|3842.22|3849.72|3841.02|33
1630782550000|2021-09-04 19:09:10|3849.81|3841.11|3849.42|3840.72|3849.81|3841.11|3849.22|3840.52|39
1630782560000|2021-09-04 19:09:20|3849.41|3840.71|3849.28|3840.58|3849.46|3840.76|3849.2|3840.5|34
1630782570000|2021-09-04 19:09:30|3849.26|3840.56|3849.28|3840.58|3849.63|3840.93|3849.18|3840.48|36
1630782580000|2021-09-04 19:09:40|3849.32|3840.62|3849.53|3840.83|3849.72|3841.02|3849.29|3840.59|34
1630782590000|2021-09-04 19:09:50|3849.46|3840.76|3846.85|3838.15|3849.64|3840.94|3846.85|3838.15|36
1630782600000|2021-09-04 19:10:00|3846.86|3838.16|3846.62|3837.92|3848.1|3839.4|3846.6|3837.9|36
1630782610000|2021-09-04 19:10:10|3846.58|3837.88|3846.59|3837.89|3847.42|3838.72|3846.27|3837.57|35
1630782620000|2021-09-04 19:10:20|3846.63|3837.93|3846.83|3838.13|3846.83|3838.13|3846.42|3837.72|30
1630782630000|2021-09-04 19:10:30|3846.8|3838.1|3846.12|3837.42|3846.84|3838.14|3845.83|3837.13|28
1630782640000|2021-09-04 19:10:40|3846.09|3837.39|3846.06|3837.36|3846.91|3838.21|3846.06|3837.36|32
1630782650000|2021-09-04 19:10:50|3846.37|3837.67|3844.82|3836.12|3846.81|3838.11|3844.63|3835.93|34
1630782660000|2021-09-04 19:11:00|3844.83|3836.13|3844.39|3835.69|3845.37|3836.67|3844.17|3835.47|36
1630782670000|2021-09-04 19:11:10|3844.38|3835.68|3842.17|3833.47|3844.38|3835.68|3842.15|3833.45|37
1630782680000|2021-09-04 19:11:20|3842.41|3833.71|3843.77|3835.07|3843.84|3835.14|3841.4|3832.7|38
1630782690000|2021-09-04 19:11:30|3843.79|3835.09|3846.43|3837.73|3846.47|3837.77|3843.71|3835.01|39
1630782700000|2021-09-04 19:11:40|3846.46|3837.76|3848.02|3839.32|3848.22|3839.52|3846.46|3837.76|36
1630782710000|2021-09-04 19:11:50|3847.9|3839.2|3845.36|3836.66|3848.08|3839.38|3844.92|3836.22|38
1630782720000|2021-09-04 19:12:00|3845.26|3836.56|3847.29|3838.59|3848.18|3839.48|3845.16|3836.46|37
1630782730000|2021-09-04 19:12:10|3847.04|3838.34|3845.92|3837.22|3847.53|3838.83|3845.82|3837.12|38
1630782740000|2021-09-04 19:12:20|3845.6|3836.9|3843.66|3834.96|3845.67|3836.97|3843.44|3834.74|39
1630782750000|2021-09-04 19:12:30|3843.43|3834.73|3843.59|3834.89|3845.17|3836.47|3842.32|3833.62|36
1630782760000|2021-09-04 19:12:40|3843.5|3834.8|3843.39|3834.69|3843.52|3834.82|3842.51|3833.81|30
1630782770000|2021-09-04 19:12:50|3843.73|3835.03|3843.19|3834.49|3843.73|3835.03|3842.64|3833.94|35
1630782780000|2021-09-04 19:13:00|3843.25|3834.55|3846.38|3837.68|3846.38|3837.68|3843.18|3834.48|38
1630782790000|2021-09-04 19:13:10|3846.28|3837.58|3844.57|3835.87|3846.62|3837.92|3844.48|3835.78|37
1630782800000|2021-09-04 19:13:20|3844.55|3835.85|3844.15|3835.45|3844.55|3835.85|3842.59|3833.89|36
1630782810000|2021-09-04 19:13:30|3844.14|3835.44|3844.28|3835.58|3846.43|3837.73|3843.1|3834.4|39
1630782820000|2021-09-04 19:13:40|3844.38|3835.68|3844.04|3835.34|3844.38|3835.68|3844.01|3835.31|35
1630782830000|2021-09-04 19:13:50|3844.07|3835.37|3844.19|3835.49|3844.44|3835.74|3843.81|3835.11|37
1630782840000|2021-09-04 19:14:00|3844.16|3835.46|3845.82|3837.12|3846.11|3837.41|3844.16|3835.46|33
1630782850000|2021-09-04 19:14:10|3845.65|3836.95|3845.21|3836.51|3846.39|3837.69|3845.11|3836.41|39
1630782860000|2021-09-04 19:14:20|3844.91|3836.21|3843.05|3834.35|3844.91|3836.21|3842.75|3834.05|28
1630782870000|2021-09-04 19:14:30|3843.18|3834.48|3845.14|3836.44|3845.22|3836.52|3843.18|3834.48|37
1630782880000|2021-09-04 19:14:40|3845.3|3836.6|3845.22|3836.52|3846.05|3837.35|3845.19|3836.49|33
1630782890000|2021-09-04 19:14:50|3845.26|3836.56|3845.62|3836.92|3846.25|3837.55|3845.26|3836.56|34
1630782900000|2021-09-04 19:15:00|3845.6|3836.9|3845.97|3837.27|3845.97|3837.27|3844.84|3836.14|37
1630782910000|2021-09-04 19:15:10|3846|3837.3|3847.74|3839.04|3847.79|3839.09|3846|3837.3|33
1630782920000|2021-09-04 19:15:20|3847.76|3839.06|3849.67|3840.97|3849.82|3841.12|3847.76|3839.06|35
1630782930000|2021-09-04 19:15:30|3849.53|3840.83|3852.06|3843.36|3852.08|3843.38|3849.53|3840.83|39
1630782940000|2021-09-04 19:15:40|3852.08|3843.38|3853.04|3844.34|3853.42|3844.72|3852.08|3843.38|40
1630782950000|2021-09-04 19:15:50|3853.06|3844.36|3853.19|3844.49|3853.41|3844.71|3853.04|3844.34|26
1630782960000|2021-09-04 19:16:00|3853.4|3844.7|3853.45|3844.75|3853.96|3845.26|3853.34|3844.64|35
1630782970000|2021-09-04 19:16:10|3853.5|3844.8|3851.78|3843.08|3853.56|3844.86|3851.57|3842.87|36
1630782980000|2021-09-04 19:16:20|3851.72|3843.02|3852.03|3843.33|3852.55|3843.85|3851.72|3843.02|38
1630782990000|2021-09-04 19:16:30|3852.01|3843.31|3852.13|3843.43|3852.15|3843.45|3851.91|3843.21|27
1630783000000|2021-09-04 19:16:40|3852.09|3843.39|3852.24|3843.54|3852.54|3843.84|3852.09|3843.39|33
1630783010000|2021-09-04 19:16:50|3852.18|3843.48|3852.53|3843.83|3852.65|3843.95|3852.18|3843.48|36
1630783020000|2021-09-04 19:17:00|3852.52|3843.82|3851.29|3842.59|3852.64|3843.94|3851.21|3842.51|33
1630783030000|2021-09-04 19:17:10|3851.3|3842.6|3851.61|3842.91|3851.74|3843.04|3851.3|3842.6|39
1630783040000|2021-09-04 19:17:20|3851.59|3842.89|3851.45|3842.75|3851.59|3842.89|3851.13|3842.43|36
1630783050000|2021-09-04 19:17:30|3851.47|3842.77|3849.12|3840.42|3851.48|3842.78|3849.1|3840.4|36
1630783060000|2021-09-04 19:17:40|3849.08|3840.38|3850.59|3841.89|3850.72|3842.02|3848.91|3840.21|36
1630783070000|2021-09-04 19:17:50|3850.62|3841.92|3849.88|3841.18|3850.62|3841.92|3849.82|3841.12|35
1630783080000|2021-09-04 19:18:00|3849.78|3841.08|3848.14|3839.44|3850.03|3841.33|3848.1|3839.4|36
1630783090000|2021-09-04 19:18:10|3848.19|3839.49|3850.43|3841.73|3850.59|3841.89|3848.19|3839.49|37
1630783100000|2021-09-04 19:18:20|3850.44|3841.74|3851.04|3842.34|3851.41|3842.71|3850.35|3841.65|37
1630783110000|2021-09-04 19:18:30|3850.95|3842.25|3852.57|3843.87|3852.67|3843.97|3850.71|3842.01|36
1630783120000|2021-09-04 19:18:40|3852.65|3843.95|3850.93|3842.23|3852.82|3844.12|3850.78|3842.08|34
1630783130000|2021-09-04 19:18:50|3850.92|3842.22|3851.05|3842.35|3851.35|3842.65|3850.89|3842.19|36
1630783140000|2021-09-04 19:19:00|3851.03|3842.33|3851.34|3842.64|3851.43|3842.73|3850.91|3842.21|34
1630783150000|2021-09-04 19:19:10|3851.32|3842.62|3852.06|3843.36|3852.06|3843.36|3851.28|3842.58|31
1630783160000|2021-09-04 19:19:20|3852.02|3843.32|3852.46|3843.76|3852.77|3844.07|3852.02|3843.32|38
1630783170000|2021-09-04 19:19:30|3852.47|3843.77|3853.97|3845.27|3853.98|3845.28|3852.23|3843.53|35
1630783180000|2021-09-04 19:19:40|3854.1|3845.4|3854.54|3845.84|3854.82|3846.12|3854.1|3845.4|27
1630783190000|2021-09-04 19:19:50|3854.52|3845.82|3854.07|3845.37|3854.58|3845.88|3853.77|3845.07|38
1630783200000|2021-09-04 19:20:00|3854|3845.3|3853.31|3844.61|3854.03|3845.33|3853.02|3844.32|39
1630783210000|2021-09-04 19:20:10|3853.28|3844.58|3850.83|3842.13|3853.32|3844.62|3850.82|3842.12|36
1630783220000|2021-09-04 19:20:20|3850.82|3842.12|3852.22|3843.52|3852.39|3843.69|3850.79|3842.09|38
1630783230000|2021-09-04 19:20:30|3852.25|3843.55|3851.29|3842.59|3852.25|3843.55|3851.28|3842.58|35
1630783240000|2021-09-04 19:20:40|3851.28|3842.58|3851.29|3842.59|3851.37|3842.67|3851.1|3842.4|37
1630783250000|2021-09-04 19:20:50|3851.3|3842.6|3852.66|3843.96|3852.81|3844.11|3851.3|3842.6|38
1630783260000|2021-09-04 19:21:00|3852.54|3843.84|3851.34|3842.64|3852.68|3843.98|3851.29|3842.59|28
1630783270000|2021-09-04 19:21:10|3851.36|3842.66|3851.9|3843.2|3851.94|3843.24|3850.77|3842.07|35
1630783280000|2021-09-04 19:21:20|3851.89|3843.19|3851.2|3842.5|3852.63|3843.93|3851.07|3842.37|33
1630783290000|2021-09-04 19:21:30|3851.15|3842.45|3851.14|3842.44|3851.26|3842.56|3851.01|3842.31|28
1630783300000|2021-09-04 19:21:40|3851.19|3842.49|3851.29|3842.59|3851.68|3842.98|3851.19|3842.49|32
1630783310000|2021-09-04 19:21:50|3851.33|3842.63|3851.3|3842.6|3851.5|3842.8|3851.2|3842.5|28
1630783320000|2021-09-04 19:22:00|3851.28|3842.58|3851|3842.3|3851.29|3842.59|3850.99|3842.29|22
1630783330000|2021-09-04 19:22:10|3851.01|3842.31|3851.83|3843.13|3851.83|3843.13|3851|3842.3|29
1630783340000|2021-09-04 19:22:20|3851.78|3843.08|3851.02|3842.32|3851.86|3843.16|3850.65|3841.95|33
1630783350000|2021-09-04 19:22:30|3850.98|3842.28|3851.23|3842.53|3851.32|3842.62|3850.58|3841.88|33
1630783360000|2021-09-04 19:22:40|3851.24|3842.54|3850.96|3842.26|3851.53|3842.83|3850.96|3842.26|33
1630783370000|2021-09-04 19:22:50|3850.97|3842.27|3851.66|3842.96|3851.67|3842.97|3850.96|3842.26|34
1630783380000|2021-09-04 19:23:00|3851.7|3843|3850.55|3841.85|3851.78|3843.08|3850.51|3841.81|36
1630783390000|2021-09-04 19:23:10|3850.83|3842.13|3849.87|3841.17|3850.86|3842.16|3849.74|3841.04|33
1630783400000|2021-09-04 19:23:20|3849.86|3841.16|3850.05|3841.35|3850.05|3841.35|3849.79|3841.09|33
1630783410000|2021-09-04 19:23:30|3850.08|3841.38|3849.8|3841.1|3850.45|3841.75|3849.8|3841.1|31
1630783420000|2021-09-04 19:23:40|3849.79|3841.09|3849.81|3841.11|3849.98|3841.28|3849.79|3841.09|23
1630783430000|2021-09-04 19:23:50|3849.67|3840.97|3849.84|3841.14|3850.1|3841.4|3849.66|3840.96|20
1630783440000|2021-09-04 19:24:00|3849.82|3841.12|3849.85|3841.15|3849.97|3841.27|3849.82|3841.12|26
1630783450000|2021-09-04 19:24:10|3849.83|3841.13|3848.77|3840.07|3849.89|3841.19|3848.7|3840|27
1630783460000|2021-09-04 19:24:20|3848.78|3840.08|3847.72|3839.02|3848.83|3840.13|3847.72|3839.02|23
1630783470000|2021-09-04 19:24:30|3847.68|3838.98|3846.64|3837.94|3847.72|3839.02|3846.54|3837.84|36
1630783480000|2021-09-04 19:24:40|3846.61|3837.91|3846.74|3838.04|3846.81|3838.11|3846.61|3837.91|34
1630783490000|2021-09-04 19:24:50|3846.77|3838.07|3845.33|3836.63|3846.78|3838.08|3845.25|3836.55|37
1630783500000|2021-09-04 19:25:00|3845.27|3836.57|3845.06|3836.36|3845.34|3836.64|3845.04|3836.34|38
1630783510000|2021-09-04 19:25:10|3845.02|3836.32|3843.35|3834.65|3845.02|3836.32|3843.14|3834.44|35
1630783520000|2021-09-04 19:25:20|3843.27|3834.57|3842.72|3834.02|3843.87|3835.17|3842.72|3834.02|36
1630783530000|2021-09-04 19:25:30|3842.73|3834.03|3841.34|3832.64|3842.74|3834.04|3841.3|3832.6|30
1630783540000|2021-09-04 19:25:40|3841.38|3832.68|3841.3|3832.6|3841.54|3832.84|3841.29|3832.59|30
1630783550000|2021-09-04 19:25:50|3841.29|3832.59|3839.72|3831.02|3841.33|3832.63|3839.6|3830.9|36
1630783560000|2021-09-04 19:26:00|3839.67|3830.97|3839.37|3830.67|3839.69|3830.99|3839.33|3830.63|34
1630783570000|2021-09-04 19:26:10|3839.35|3830.65|3839.28|3830.58|3839.38|3830.68|3839.19|3830.49|28
1630783580000|2021-09-04 19:26:20|3839.47|3830.77|3843.11|3834.41|3843.12|3834.42|3839.47|3830.77|35
1630783590000|2021-09-04 19:26:30|3842.97|3834.27|3843.32|3834.62|3843.36|3834.66|3842.77|3834.07|35
1630783600000|2021-09-04 19:26:40|3843.94|3835.24|3844.54|3835.84|3844.76|3836.06|3843.94|3835.24|34
1630783610000|2021-09-04 19:26:50|3844.52|3835.82|3845.15|3836.45|3845.82|3837.12|3844.52|3835.82|39
1630783620000|2021-09-04 19:27:00|3845.17|3836.47|3848.67|3839.97|3849.05|3840.35|3845.17|3836.47|37
1630783630000|2021-09-04 19:27:10|3848.43|3839.73|3849.94|3841.24|3850.22|3841.52|3848.4|3839.7|39
1630783640000|2021-09-04 19:27:20|3849.91|3841.21|3850.41|3841.71|3850.52|3841.82|3848.22|3839.52|39
1630783650000|2021-09-04 19:27:30|3850.44|3841.74|3850.49|3841.79|3850.49|3841.79|3849|3840.3|35
1630783660000|2021-09-04 19:27:40|3850.48|3841.78|3850.71|3842.01|3850.76|3842.06|3850.48|3841.78|30
1630783670000|2021-09-04 19:27:50|3850.76|3842.06|3850.47|3841.77|3851.2|3842.5|3850.1|3841.4|37
1630783680000|2021-09-04 19:28:00|3850.42|3841.72|3851.11|3842.41|3851.14|3842.44|3850.42|3841.72|32
1630783690000|2021-09-04 19:28:10|3851.06|3842.36|3852.23|3843.53|3852.48|3843.78|3851.03|3842.33|33
1630783700000|2021-09-04 19:28:20|3852.28|3843.58|3850.84|3842.14|3852.42|3843.72|3850.84|3842.14|35
1630783710000|2021-09-04 19:28:30|3850.54|3841.84|3850.85|3842.15|3850.85|3842.15|3850|3841.3|34
1630783720000|2021-09-04 19:28:40|3851.16|3842.46|3851.33|3842.63|3851.43|3842.73|3850.96|3842.26|33
1630783730000|2021-09-04 19:28:50|3851.36|3842.66|3849.25|3840.55|3851.42|3842.72|3849.24|3840.54|38
1630783740000|2021-09-04 19:29:00|3849.2|3840.5|3848.97|3840.27|3849.72|3841.02|3848.97|3840.27|30
1630783750000|2021-09-04 19:29:10|3848.13|3839.43|3847.62|3838.92|3848.29|3839.59|3847.26|3838.56|38
1630783760000|2021-09-04 19:29:20|3848.78|3840.08|3878.57|3869.87|3879.29|3870.59|3848.78|3840.08|40
1630783770000|2021-09-04 19:29:30|3878.66|3869.96|3881.04|3872.34|3881.04|3872.34|3871.46|3862.76|39
1630783780000|2021-09-04 19:29:40|3881.25|3872.55|3866.48|3857.78|3881.49|3872.79|3866.29|3857.59|38
1630783790000|2021-09-04 19:29:50|3866.14|3857.44|3859.39|3850.69|3866.14|3857.44|3854.83|3846.13|40
1630783800000|2021-09-04 19:30:00|3858.56|3849.86|3865.68|3856.98|3868.53|3859.83|3857.1|3848.4|40
1630783810000|2021-09-04 19:30:10|3865.37|3856.67|3863.85|3855.15|3867.96|3859.26|3863.85|3855.15|40
1630783820000|2021-09-04 19:30:20|3863.09|3854.39|3862.61|3853.91|3863.39|3854.69|3859.95|3851.25|40
1630783830000|2021-09-04 19:30:30|3862.57|3853.87|3863.8|3855.1|3864.26|3855.56|3861.94|3853.24|40
1630783840000|2021-09-04 19:30:40|3864.35|3855.65|3861.64|3852.94|3864.87|3856.17|3861.45|3852.75|38
1630783850000|2021-09-04 19:30:50|3861.71|3853.01|3863.61|3854.91|3863.67|3854.97|3860.75|3852.05|39
1630783860000|2021-09-04 19:31:00|3863.1|3854.4|3862.54|3853.84|3863.42|3854.72|3860.21|3851.51|39
1630783870000|2021-09-04 19:31:10|3862.49|3853.79|3860.91|3852.21|3862.67|3853.97|3860.91|3852.21|39
1630783880000|2021-09-04 19:31:20|3860.97|3852.27|3866.72|3858.02|3866.92|3858.22|3860.97|3852.27|37
1630783890000|2021-09-04 19:31:30|3866.73|3858.03|3864.11|3855.41|3866.96|3858.26|3864.11|3855.41|38
1630783900000|2021-09-04 19:31:40|3863.85|3855.15|3864.55|3855.85|3864.62|3855.92|3863.65|3854.95|36
1630783910000|2021-09-04 19:31:50|3864.61|3855.91|3865.06|3856.36|3865.59|3856.89|3864.56|3855.86|38
1630783920000|2021-09-04 19:32:00|3865.11|3856.41|3865.25|3856.55|3865.65|3856.95|3865.11|3856.41|37
1630783930000|2021-09-04 19:32:10|3865.22|3856.52|3864.19|3855.49|3865.24|3856.54|3863.84|3855.14|34
1630783940000|2021-09-04 19:32:20|3864.18|3855.48|3863.14|3854.44|3864.37|3855.67|3861.84|3853.14|40
1630783950000|2021-09-04 19:32:30|3862.59|3853.89|3860.31|3851.61|3862.94|3854.24|3858.69|3849.99|39
1630783960000|2021-09-04 19:32:40|3860.32|3851.62|3860.57|3851.87|3862.21|3853.51|3860.28|3851.58|36
1630783970000|2021-09-04 19:32:50|3860.58|3851.88|3859.1|3850.4|3860.62|3851.92|3859.03|3850.33|36
1630783980000|2021-09-04 19:33:00|3859.03|3850.33|3856.79|3848.09|3860.54|3851.84|3856.79|3848.09|32
1630783990000|2021-09-04 19:33:10|3856.78|3848.08|3855.06|3846.36|3856.79|3848.09|3855.06|3846.36|31
1630784000000|2021-09-04 19:33:20|3854.23|3845.53|3855.56|3846.86|3856.03|3847.33|3853.86|3845.16|40
1630784010000|2021-09-04 19:33:30|3855.63|3846.93|3857.09|3848.39|3857.09|3848.39|3854.74|3846.04|36
1630784020000|2021-09-04 19:33:40|3857.9|3849.2|3857.29|3848.59|3858.34|3849.64|3856.8|3848.1|38
1630784030000|2021-09-04 19:33:50|3857.28|3848.58|3854.88|3846.18|3857.28|3848.58|3854.86|3846.16|30
1630784040000|2021-09-04 19:34:00|3854.91|3846.21|3854.53|3845.83|3854.98|3846.28|3854.53|3845.83|37
1630784050000|2021-09-04 19:34:10|3854.65|3845.95|3851.26|3842.56|3854.65|3845.95|3851.26|3842.56|38
1630784060000|2021-09-04 19:34:20|3851.7|3843|3851.39|3842.69|3852.85|3844.15|3850.91|3842.21|35
1630784070000|2021-09-04 19:34:30|3851.31|3842.61|3849.44|3840.74|3851.34|3842.64|3849.17|3840.47|36
1630784080000|2021-09-04 19:34:40|3849.51|3840.81|3850.3|3841.6|3850.4|3841.7|3849.17|3840.47|29
1630784090000|2021-09-04 19:34:50|3850.32|3841.62|3850.55|3841.85|3851.13|3842.43|3849.97|3841.27|37
1630784100000|2021-09-04 19:35:00|3850.63|3841.93|3853.67|3844.97|3853.77|3845.07|3850.63|3841.93|35
1630784110000|2021-09-04 19:35:10|3853.31|3844.61|3852.9|3844.2|3854.25|3845.55|3852.9|3844.2|32
1630784120000|2021-09-04 19:35:20|3852.89|3844.19|3853.34|3844.64|3853.77|3845.07|3851.78|3843.08|34
1630784130000|2021-09-04 19:35:30|3853.3|3844.6|3852.96|3844.26|3853.62|3844.92|3852.96|3844.26|35
1630784140000|2021-09-04 19:35:40|3852.98|3844.28|3853.18|3844.48|3853.57|3844.87|3852.98|3844.28|34
1630784150000|2021-09-04 19:35:50|3853.24|3844.54|3853.44|3844.74|3853.69|3844.99|3853.23|3844.53|33
1630784160000|2021-09-04 19:36:00|3853.36|3844.66|3853.56|3844.86|3853.68|3844.98|3853.3|3844.6|29
1630784170000|2021-09-04 19:36:10|3853.58|3844.88|3854.51|3845.81|3854.86|3846.16|3853.58|3844.88|32
1630784180000|2021-09-04 19:36:20|3854.33|3845.63|3850.17|3841.47|3854.36|3845.66|3849.84|3841.14|39
1630784190000|2021-09-04 19:36:30|3849.25|3840.55|3848.53|3839.83|3849.36|3840.66|3848.26|3839.56|40
1630784200000|2021-09-04 19:36:40|3848.55|3839.85|3848.83|3840.13|3849.2|3840.5|3848.39|3839.69|36
1630784210000|2021-09-04 19:36:50|3848.71|3840.01|3848.51|3839.81|3849.51|3840.81|3848.45|3839.75|37
1630784220000|2021-09-04 19:37:00|3848.49|3839.79|3849.18|3840.48|3849.72|3841.02|3848.47|3839.77|34
1630784230000|2021-09-04 19:37:10|3848.68|3839.98|3848.93|3840.23|3848.99|3840.29|3848.45|3839.75|26
1630784240000|2021-09-04 19:37:20|3849|3840.3|3848.37|3839.67|3849.01|3840.31|3848.34|3839.64|31
1630784250000|2021-09-04 19:37:30|3848.36|3839.66|3847.11|3838.41|3848.39|3839.69|3847.06|3838.36|31
1630784260000|2021-09-04 19:37:40|3847.1|3838.4|3848.22|3839.52|3848.29|3839.59|3847.1|3838.4|32
1630784270000|2021-09-04 19:37:50|3848.21|3839.51|3848.99|3840.29|3848.99|3840.29|3848.09|3839.39|27
1630784280000|2021-09-04 19:38:00|3849.52|3840.82|3851.13|3842.43|3851.42|3842.72|3848.85|3840.15|37
1630784290000|2021-09-04 19:38:10|3851.12|3842.42|3853.36|3844.66|3853.36|3844.66|3851.12|3842.42|35
1630784300000|2021-09-04 19:38:20|3853.51|3844.81|3854.53|3845.83|3854.53|3845.83|3853.51|3844.81|28
1630784310000|2021-09-04 19:38:30|3854.55|3845.85|3853.22|3844.52|3854.55|3845.85|3853.21|3844.51|34
1630784320000|2021-09-04 19:38:40|3853.08|3844.38|3853.71|3845.01|3854.55|3845.85|3852.96|3844.26|35
1630784330000|2021-09-04 19:38:50|3853.33|3844.63|3853.19|3844.49|3853.44|3844.74|3852.96|3844.26|31
1630784340000|2021-09-04 19:39:00|3853.23|3844.53|3852.53|3843.83|3853.27|3844.57|3851.04|3842.34|35
1630784350000|2021-09-04 19:39:10|3852.48|3843.78|3850.99|3842.29|3852.57|3843.87|3850.4|3841.7|36
1630784360000|2021-09-04 19:39:20|3851.59|3842.89|3850.85|3842.15|3851.66|3842.96|3850.76|3842.06|37
1630784370000|2021-09-04 19:39:30|3851.01|3842.31|3852.03|3843.33|3852.83|3844.13|3851.01|3842.31|38
1630784380000|2021-09-04 19:39:40|3852.06|3843.36|3852.02|3843.32|3852.32|3843.62|3851.91|3843.21|30
1630784390000|2021-09-04 19:39:50|3852.05|3843.35|3853.08|3844.38|3853.09|3844.39|3852.04|3843.34|31
1630784400000|2021-09-04 19:40:00|3853.13|3844.43|3853.42|3844.72|3853.42|3844.72|3853.04|3844.34|30
1630784410000|2021-09-04 19:40:10|3853.41|3844.71|3852.72|3844.02|3853.99|3845.29|3852.65|3843.95|35
1630784420000|2021-09-04 19:40:20|3852.83|3844.13|3853.87|3845.17|3854.02|3845.32|3852.83|3844.13|35
1630784430000|2021-09-04 19:40:30|3853.86|3845.16|3853.8|3845.1|3853.95|3845.25|3853.74|3845.04|26
1630784440000|2021-09-04 19:40:40|3853.75|3845.05|3853.98|3845.28|3854.03|3845.33|3853.75|3845.05|30
1630784450000|2021-09-04 19:40:50|3853.97|3845.27|3853.97|3845.27|3854|3845.3|3853.81|3845.11|34
1630784460000|2021-09-04 19:41:00|3853.94|3845.24|3854.5|3845.8|3854.63|3845.93|3853.86|3845.16|31
1630784470000|2021-09-04 19:41:10|3854.51|3845.81|3855.57|3846.87|3855.57|3846.87|3854.51|3845.81|24
1630784480000|2021-09-04 19:41:20|3855.93|3847.23|3855.64|3846.94|3856.02|3847.32|3855.56|3846.86|31
1630784490000|2021-09-04 19:41:30|3855.63|3846.93|3855.69|3846.99|3855.72|3847.02|3854.36|3845.66|28
1630784500000|2021-09-04 19:41:40|3855.67|3846.97|3856.77|3848.07|3856.9|3848.2|3855.67|3846.97|36
1630784510000|2021-09-04 19:41:50|3856.78|3848.08|3855.86|3847.16|3856.78|3848.08|3854.57|3845.87|34
1630784520000|2021-09-04 19:42:00|3855.84|3847.14|3855.12|3846.42|3855.84|3847.14|3854.66|3845.96|30
1630784530000|2021-09-04 19:42:10|3855.33|3846.63|3853.96|3845.26|3856.17|3847.47|3853.96|3845.26|38
1630784540000|2021-09-04 19:42:20|3854.03|3845.33|3854.58|3845.88|3855.14|3846.44|3853.82|3845.12|36
1630784550000|2021-09-04 19:42:30|3854.55|3845.85|3855.67|3846.97|3855.67|3846.97|3854.53|3845.83|37
1630784560000|2021-09-04 19:42:40|3855.66|3846.96|3854.54|3845.84|3855.67|3846.97|3854.5|3845.8|33
1630784570000|2021-09-04 19:42:50|3854.48|3845.78|3853.69|3844.99|3854.59|3845.89|3853.33|3844.63|39
1630784580000|2021-09-04 19:43:00|3853.71|3845.01|3854.14|3845.44|3854.97|3846.27|3853.69|3844.99|35
1630784590000|2021-09-04 19:43:10|3853.72|3845.02|3853.33|3844.63|3853.74|3845.04|3852.74|3844.04|35
1630784600000|2021-09-04 19:43:20|3853.4|3844.7|3853.74|3845.04|3853.75|3845.05|3853.33|3844.63|29
1630784610000|2021-09-04 19:43:30|3853.76|3845.06|3853.99|3845.29|3854.5|3845.8|3853.76|3845.06|32
1630784620000|2021-09-04 19:43:40|3853.67|3844.97|3854.83|3846.13|3854.84|3846.14|3853.28|3844.58|40
1630784630000|2021-09-04 19:43:50|3854.88|3846.18|3853.68|3844.98|3854.88|3846.18|3853.65|3844.95|37
1630784640000|2021-09-04 19:44:00|3853.7|3845|3854.18|3845.48|3854.39|3845.69|3853.7|3845|35
1630784650000|2021-09-04 19:44:10|3854.21|3845.51|3856.59|3847.89|3856.59|3847.89|3854.08|3845.38|33
1630784660000|2021-09-04 19:44:20|3856.64|3847.94|3857.7|3849|3857.92|3849.22|3856.64|3847.94|37
1630784670000|2021-09-04 19:44:30|3857.85|3849.15|3856.38|3847.68|3857.9|3849.2|3856.38|3847.68|38
1630784680000|2021-09-04 19:44:40|3856.15|3847.45|3856.28|3847.58|3856.37|3847.67|3855.84|3847.14|34
1630784690000|2021-09-04 19:44:50|3856.26|3847.56|3856.11|3847.41|3856.37|3847.67|3856.04|3847.34|35
1630784700000|2021-09-04 19:45:00|3856.09|3847.39|3856.75|3848.05|3856.8|3848.1|3855.98|3847.28|37
1630784710000|2021-09-04 19:45:10|3856.72|3848.02|3853.51|3844.81|3856.8|3848.1|3853.36|3844.66|39
1630784720000|2021-09-04 19:45:20|3853.5|3844.8|3853.17|3844.47|3853.6|3844.9|3852.92|3844.22|35
1630784730000|2021-09-04 19:45:30|3853.11|3844.41|3853.18|3844.48|3853.26|3844.56|3852.63|3843.93|38
1630784740000|2021-09-04 19:45:40|3853.2|3844.5|3852.75|3844.05|3853.22|3844.52|3852.67|3843.97|29
1630784750000|2021-09-04 19:45:50|3852.72|3844.02|3852.95|3844.25|3852.95|3844.25|3852.6|3843.9|31
1630784760000|2021-09-04 19:46:00|3852.92|3844.22|3852.13|3843.43|3853.02|3844.32|3852.13|3843.43|35
1630784770000|2021-09-04 19:46:10|3852.22|3843.52|3852.11|3843.41|3852.25|3843.55|3852.09|3843.39|30
1630784780000|2021-09-04 19:46:20|3852.16|3843.46|3852.51|3843.81|3852.51|3843.81|3852.04|3843.34|30
1630784790000|2021-09-04 19:46:30|3852.64|3843.94|3853.39|3844.69|3853.39|3844.69|3852.61|3843.91|37
1630784800000|2021-09-04 19:46:40|3853.52|3844.82|3852.87|3844.17|3853.79|3845.09|3852.7|3844|36
1630784810000|2021-09-04 19:46:50|3852.86|3844.16|3852.11|3843.41|3853.01|3844.31|3852.11|3843.41|23
1630784820000|2021-09-04 19:47:00|3852.12|3843.42|3852.61|3843.91|3853.59|3844.89|3852.08|3843.38|35
1630784830000|2021-09-04 19:47:10|3852.64|3843.94|3853.27|3844.57|3853.35|3844.65|3852.64|3843.94|32
1630784840000|2021-09-04 19:47:20|3853.26|3844.56|3852.44|3843.74|3853.26|3844.56|3852.35|3843.65|30
1630784850000|2021-09-04 19:47:30|3852.46|3843.76|3852.34|3843.64|3852.46|3843.76|3852.31|3843.61|17
1630784860000|2021-09-04 19:47:40|3852.39|3843.69|3852.35|3843.65|3852.56|3843.86|3852.3|3843.6|34
1630784870000|2021-09-04 19:47:50|3852.34|3843.64|3851.41|3842.71|3852.35|3843.65|3851.25|3842.55|32
1630784880000|2021-09-04 19:48:00|3851.44|3842.74|3851.27|3842.57|3851.44|3842.74|3851.26|3842.56|23
1630784890000|2021-09-04 19:48:10|3851.26|3842.56|3851.3|3842.6|3851.3|3842.6|3851.23|3842.53|8
1630784900000|2021-09-04 19:48:20|3851.29|3842.59|3851.13|3842.43|3852.12|3843.42|3851.13|3842.43|27
1630784910000|2021-09-04 19:48:30|3851.07|3842.37|3851.48|3842.78|3851.48|3842.78|3850.91|3842.21|33
1630784920000|2021-09-04 19:48:40|3851.49|3842.79|3851.61|3842.91|3852.72|3844.02|3851.45|3842.75|25
1630784930000|2021-09-04 19:48:50|3851.65|3842.95|3851.62|3842.92|3851.7|3843|3851.45|3842.75|32
1630784940000|2021-09-04 19:49:00|3851.63|3842.93|3851.01|3842.31|3851.64|3842.94|3850.95|3842.25|24
1630784950000|2021-09-04 19:49:10|3851|3842.3|3851.23|3842.53|3851.26|3842.56|3850.93|3842.23|24
1630784960000|2021-09-04 19:49:20|3851.22|3842.52|3850.98|3842.28|3851.23|3842.53|3850.85|3842.15|26
1630784970000|2021-09-04 19:49:30|3850.99|3842.29|3850.5|3841.8|3851.44|3842.74|3850.5|3841.8|24
1630784980000|2021-09-04 19:49:40|3850.54|3841.84|3850.93|3842.23|3850.94|3842.24|3850.53|3841.83|32
1630784990000|2021-09-04 19:49:50|3850.95|3842.25|3850.79|3842.09|3851.02|3842.32|3850.77|3842.07|18
1630785000000|2021-09-04 19:50:00|3850.75|3842.05|3851.03|3842.33|3851.27|3842.57|3850.69|3841.99|23
1630785010000|2021-09-04 19:50:10|3851.02|3842.32|3850.69|3841.99|3851.06|3842.36|3850.56|3841.86|21
1630785020000|2021-09-04 19:50:20|3850.75|3842.05|3850.94|3842.24|3851.55|3842.85|3850.56|3841.86|27
1630785030000|2021-09-04 19:50:30|3850.74|3842.04|3851.18|3842.48|3851.23|3842.53|3850.27|3841.57|24
1630785040000|2021-09-04 19:50:40|3851.19|3842.49|3854.74|3846.04|3854.75|3846.05|3851.19|3842.49|31
1630785050000|2021-09-04 19:50:50|3854.82|3846.12|3855.93|3847.23|3856.22|3847.52|3854.78|3846.08|34
1630785060000|2021-09-04 19:51:00|3855.82|3847.12|3856.25|3847.55|3856.58|3847.88|3855.82|3847.12|34
1630785070000|2021-09-04 19:51:10|3856.26|3847.56|3856.17|3847.47|3857.08|3848.38|3856.17|3847.47|38
1630785080000|2021-09-04 19:51:20|3856.08|3847.38|3856.44|3847.74|3856.45|3847.75|3855.12|3846.42|33
1630785090000|2021-09-04 19:51:30|3856.41|3847.71|3859.18|3850.48|3860.12|3851.42|3856.41|3847.71|39
1630785100000|2021-09-04 19:51:40|3859.06|3850.36|3859.24|3850.54|3859.29|3850.59|3858.86|3850.16|33
1630785110000|2021-09-04 19:51:50|3859.17|3850.47|3858.54|3849.84|3859.18|3850.48|3857.89|3849.19|36
1630785120000|2021-09-04 19:52:00|3858.57|3849.87|3857.83|3849.13|3858.61|3849.91|3857.83|3849.13|35
1630785130000|2021-09-04 19:52:10|3857.4|3848.7|3856.83|3848.13|3857.47|3848.77|3856.51|3847.81|36
1630785140000|2021-09-04 19:52:20|3856.8|3848.1|3856.21|3847.51|3856.85|3848.15|3855.83|3847.13|32
1630785150000|2021-09-04 19:52:30|3856.31|3847.61|3856.26|3847.56|3857.36|3848.66|3856.26|3847.56|35
1630785160000|2021-09-04 19:52:40|3856.24|3847.54|3856.91|3848.21|3856.98|3848.28|3856.19|3847.49|35
1630785170000|2021-09-04 19:52:50|3856.94|3848.24|3856.35|3847.65|3857.27|3848.57|3856.35|3847.65|36
1630785180000|2021-09-04 19:53:00|3856.42|3847.72|3856.79|3848.09|3856.79|3848.09|3855.8|3847.1|40
1630785190000|2021-09-04 19:53:10|3856.78|3848.08|3857.6|3848.9|3857.82|3849.12|3856.54|3847.84|35
1630785200000|2021-09-04 19:53:20|3857.57|3848.87|3857.38|3848.68|3857.6|3848.9|3857.25|3848.55|32
1630785210000|2021-09-04 19:53:30|3857.42|3848.72|3855.93|3847.23|3857.42|3848.72|3855.55|3846.85|38
1630785220000|2021-09-04 19:53:40|3856.03|3847.33|3856.34|3847.64|3856.5|3847.8|3856|3847.3|33
1630785230000|2021-09-04 19:53:50|3856.26|3847.56|3857.26|3848.56|3857.36|3848.66|3856.21|3847.51|31
1630785240000|2021-09-04 19:54:00|3856.92|3848.22|3857.02|3848.32|3857.24|3848.54|3856.86|3848.16|29
1630785250000|2021-09-04 19:54:10|3857.01|3848.31|3856.51|3847.81|3857.01|3848.31|3856.17|3847.47|36
1630785260000|2021-09-04 19:54:20|3856.34|3847.64|3856.43|3847.73|3856.46|3847.76|3856.29|3847.59|29
1630785270000|2021-09-04 19:54:30|3856.41|3847.71|3858.14|3849.44|3858.14|3849.44|3856.41|3847.71|32
1630785280000|2021-09-04 19:54:40|3858.04|3849.34|3857.79|3849.09|3858.17|3849.47|3857.62|3848.92|28
1630785290000|2021-09-04 19:54:50|3857.88|3849.18|3856.66|3847.96|3858.16|3849.46|3856.66|3847.96|32
1630785300000|2021-09-04 19:55:00|3856.74|3848.04|3857.62|3848.92|3857.87|3849.17|3856.74|3848.04|34
1630785310000|2021-09-04 19:55:10|3857.6|3848.9|3856.24|3847.54|3857.6|3848.9|3856.17|3847.47|37
1630785320000|2021-09-04 19:55:20|3856.27|3847.57|3856.64|3847.94|3856.8|3848.1|3855.91|3847.21|35
1630785330000|2021-09-04 19:55:30|3857.08|3848.38|3857.71|3849.01|3857.79|3849.09|3856.98|3848.28|21
1630785340000|2021-09-04 19:55:40|3857.8|3849.1|3857.68|3848.98|3857.8|3849.1|3857.5|3848.8|13
1630785350000|2021-09-04 19:55:50|3857.72|3849.02|3856.92|3848.22|3859|3850.3|3856.84|3848.14|35
1630785360000|2021-09-04 19:56:00|3857.27|3848.57|3857.29|3848.59|3857.81|3849.11|3856.68|3847.98|35
1630785370000|2021-09-04 19:56:10|3857.3|3848.6|3857.21|3848.51|3857.34|3848.64|3857.12|3848.42|35
1630785380000|2021-09-04 19:56:20|3857.18|3848.48|3857.59|3848.89|3857.64|3848.94|3857.18|3848.48|34
1630785390000|2021-09-04 19:56:30|3857.58|3848.88|3856.36|3847.66|3857.78|3849.08|3856.36|3847.66|35
1630785400000|2021-09-04 19:56:40|3856.42|3847.72|3856.4|3847.7|3856.77|3848.07|3856.23|3847.53|31
1630785410000|2021-09-04 19:56:50|3856.07|3847.37|3855.59|3846.89|3856.07|3847.37|3855.09|3846.39|28
1630785420000|2021-09-04 19:57:00|3855.88|3847.18|3855.3|3846.6|3855.88|3847.18|3855.22|3846.52|34
1630785430000|2021-09-04 19:57:10|3855.21|3846.51|3855.41|3846.71|3856.47|3847.77|3855.2|3846.5|33
1630785440000|2021-09-04 19:57:20|3855.44|3846.74|3855.64|3846.94|3855.79|3847.09|3855.42|3846.72|29
1630785450000|2021-09-04 19:57:30|3855.62|3846.92|3856.11|3847.41|3856.11|3847.41|3855.16|3846.46|24
1630785460000|2021-09-04 19:57:40|3856.14|3847.44|3856.19|3847.49|3856.19|3847.49|3855.91|3847.21|36
1630785470000|2021-09-04 19:57:50|3856.15|3847.45|3857.73|3849.03|3857.73|3849.03|3856.04|3847.34|34
1630785480000|2021-09-04 19:58:00|3857.72|3849.02|3856.16|3847.46|3857.72|3849.02|3855.44|3846.74|27
1630785490000|2021-09-04 19:58:10|3856.18|3847.48|3856.86|3848.16|3856.96|3848.26|3855.87|3847.17|33
1630785500000|2021-09-04 19:58:20|3856.87|3848.17|3858.21|3849.51|3858.22|3849.52|3856.68|3847.98|32
1630785510000|2021-09-04 19:58:30|3858.62|3849.92|3859.57|3850.87|3859.67|3850.97|3858.51|3849.81|40
1630785520000|2021-09-04 19:58:40|3859.56|3850.86|3859.99|3851.29|3860.06|3851.36|3859.44|3850.74|37
1630785530000|2021-09-04 19:58:50|3860|3851.3|3860.09|3851.39|3860.38|3851.68|3859.82|3851.12|23
1630785540000|2021-09-04 19:59:00|3860.1|3851.4|3862.4|3853.7|3862.5|3853.8|3859.97|3851.27|36
1630785550000|2021-09-04 19:59:10|3862.92|3854.22|3862.96|3854.26|3862.96|3854.26|3862.39|3853.69|37
1630785560000|2021-09-04 19:59:20|3862.93|3854.23|3863.25|3854.55|3863.78|3855.08|3862.86|3854.16|35
1630785570000|2021-09-04 19:59:30|3863.3|3854.6|3863.27|3854.57|3864.08|3855.38|3863.19|3854.49|30
1630785580000|2021-09-04 19:59:40|3863.22|3854.52|3864.49|3855.79|3864.52|3855.82|3863.22|3854.52|36
1630785590000|2021-09-04 19:59:50|3864.48|3855.78|3864.33|3855.63|3864.79|3856.09|3864.25|3855.55|28
1630785600000|2021-09-04 20:00:00|3864.31|3855.61|3862.66|3853.96|3864.31|3855.61|3862.6|3853.9|37
1630785610000|2021-09-04 20:00:10|3862.5|3853.8|3861.16|3852.46|3862.5|3853.8|3861.03|3852.33|33
1630785620000|2021-09-04 20:00:20|3861.22|3852.52|3861.09|3852.39|3861.47|3852.77|3861.09|3852.39|34
1630785630000|2021-09-04 20:00:30|3861.12|3852.42|3860.07|3851.37|3861.32|3852.62|3860.01|3851.31|32
1630785640000|2021-09-04 20:00:40|3860.12|3851.42|3860.66|3851.96|3861.72|3853.02|3860.12|3851.42|40
1630785650000|2021-09-04 20:00:50|3860.68|3851.98|3861.21|3852.51|3861.21|3852.51|3860.56|3851.86|31
1630785660000|2021-09-04 20:01:00|3861.16|3852.46|3863.8|3855.1|3866.15|3857.45|3860.84|3852.14|37
1630785670000|2021-09-04 20:01:10|3863.64|3854.94|3866.16|3857.46|3866.18|3857.48|3863.64|3854.94|39
1630785680000|2021-09-04 20:01:20|3866.28|3857.58|3865.91|3857.21|3866.55|3857.85|3864.54|3855.84|38
1630785690000|2021-09-04 20:01:30|3866.01|3857.31|3866.05|3857.35|3866.4|3857.7|3864.5|3855.8|39
1630785700000|2021-09-04 20:01:40|3866.04|3857.34|3870.17|3861.47|3870.43|3861.73|3866.04|3857.34|40
1630785710000|2021-09-04 20:01:50|3870.64|3861.94|3869.98|3861.28|3870.64|3861.94|3869.57|3860.87|38
1630785720000|2021-09-04 20:02:00|3870.03|3861.33|3870.2|3861.5|3870.4|3861.7|3870.03|3861.33|37
1630785730000|2021-09-04 20:02:10|3870.16|3861.46|3871.15|3862.45|3871.23|3862.53|3870|3861.3|34
1630785740000|2021-09-04 20:02:20|3871.11|3862.41|3871.27|3862.57|3871.29|3862.59|3870.17|3861.47|35
1630785750000|2021-09-04 20:02:30|3871.32|3862.62|3870.99|3862.29|3871.65|3862.95|3870.47|3861.77|36
1630785760000|2021-09-04 20:02:40|3870.97|3862.27|3871.91|3863.21|3871.95|3863.25|3870.6|3861.9|35
1630785770000|2021-09-04 20:02:50|3871.84|3863.14|3871.55|3862.85|3872.07|3863.37|3871.25|3862.55|38
1630785780000|2021-09-04 20:03:00|3871.44|3862.74|3872.11|3863.41|3872.19|3863.49|3871.44|3862.74|39
1630785790000|2021-09-04 20:03:10|3872.09|3863.39|3872.28|3863.58|3872.67|3863.97|3872.08|3863.38|31
1630785800000|2021-09-04 20:03:20|3872.29|3863.59|3872.31|3863.61|3872.59|3863.89|3871.43|3862.73|35
1630785810000|2021-09-04 20:03:30|3872.32|3863.62|3873.53|3864.83|3873.53|3864.83|3872.32|3863.62|37
1630785820000|2021-09-04 20:03:40|3873.52|3864.82|3873.59|3864.89|3873.59|3864.89|3873.2|3864.5|29
1630785830000|2021-09-04 20:03:50|3873.47|3864.77|3871.45|3862.75|3873.47|3864.77|3871.45|3862.75|35
1630785840000|2021-09-04 20:04:00|3871.46|3862.76|3872.55|3863.85|3872.82|3864.12|3871.46|3862.76|36
1630785850000|2021-09-04 20:04:10|3872.7|3864|3874.64|3865.94|3874.68|3865.98|3872.7|3864|37
1630785860000|2021-09-04 20:04:20|3874.89|3866.19|3874.43|3865.73|3875.19|3866.49|3874.36|3865.66|35
1630785870000|2021-09-04 20:04:30|3874.46|3865.76|3874.91|3866.21|3875.48|3866.78|3874.46|3865.76|38
1630785880000|2021-09-04 20:04:40|3875.01|3866.31|3875.58|3866.88|3875.58|3866.88|3874.56|3865.86|35
1630785890000|2021-09-04 20:04:50|3875.57|3866.87|3873.66|3864.96|3875.57|3866.87|3873.66|3864.96|34
1630785900000|2021-09-04 20:05:00|3873.85|3865.15|3875.42|3866.72|3875.42|3866.72|3873.85|3865.15|34
1630785910000|2021-09-04 20:05:10|3875.43|3866.73|3877.28|3868.58|3877.46|3868.76|3875.42|3866.72|36
1630785920000|2021-09-04 20:05:20|3877.31|3868.61|3880.84|3872.14|3880.84|3872.14|3876.64|3867.94|38
1630785930000|2021-09-04 20:05:30|3881.4|3872.7|3883.89|3875.19|3884.52|3875.82|3881.14|3872.44|37
1630785940000|2021-09-04 20:05:40|3883.75|3875.05|3880.46|3871.76|3883.86|3875.16|3880.23|3871.53|40
1630785950000|2021-09-04 20:05:50|3880.37|3871.67|3880.1|3871.4|3880.69|3871.99|3880|3871.3|36
1630785960000|2021-09-04 20:06:00|3880.01|3871.31|3878.75|3870.05|3880.76|3872.06|3878.75|3870.05|38
1630785970000|2021-09-04 20:06:10|3878.73|3870.03|3877.8|3869.1|3878.8|3870.1|3877.76|3869.06|37
1630785980000|2021-09-04 20:06:20|3877.85|3869.15|3878.7|3870|3878.73|3870.03|3877.85|3869.15|30
1630785990000|2021-09-04 20:06:30|3878.73|3870.03|3877.09|3868.39|3878.73|3870.03|3877.09|3868.39|34
1630786000000|2021-09-04 20:06:40|3877.17|3868.47|3877.27|3868.57|3877.59|3868.89|3876.7|3868|35
1630786010000|2021-09-04 20:06:50|3877.24|3868.54|3878.8|3870.1|3878.96|3870.26|3877.24|3868.54|36
1630786020000|2021-09-04 20:07:00|3878.89|3870.19|3878.65|3869.95|3878.91|3870.21|3878.52|3869.82|29
1630786030000|2021-09-04 20:07:10|3878.46|3869.76|3882.41|3873.71|3882.41|3873.71|3878.46|3869.76|35
1630786040000|2021-09-04 20:07:20|3882.48|3873.78|3883.3|3874.6|3883.76|3875.06|3882.19|3873.49|39
1630786050000|2021-09-04 20:07:30|3883.37|3874.67|3883.43|3874.73|3883.62|3874.92|3882.66|3873.96|38
1630786060000|2021-09-04 20:07:40|3883.41|3874.71|3881.98|3873.28|3883.41|3874.71|3881.47|3872.77|40
1630786070000|2021-09-04 20:07:50|3881.87|3873.17|3880.97|3872.27|3881.87|3873.17|3880.78|3872.08|26
1630786080000|2021-09-04 20:08:00|3880.88|3872.18|3878.08|3869.38|3880.88|3872.18|3878.08|3869.38|32
1630786090000|2021-09-04 20:08:10|3878.07|3869.37|3879.05|3870.35|3879.15|3870.45|3877.99|3869.29|30
1630786100000|2021-09-04 20:08:20|3879.06|3870.36|3878.86|3870.16|3879.1|3870.4|3878.41|3869.71|37
1630786110000|2021-09-04 20:08:30|3878.87|3870.17|3878.91|3870.21|3879.18|3870.48|3878.64|3869.94|36
1630786120000|2021-09-04 20:08:40|3878.92|3870.22|3878.9|3870.2|3879.05|3870.35|3878.87|3870.17|31
1630786130000|2021-09-04 20:08:50|3878.95|3870.25|3877.49|3868.79|3879.01|3870.31|3877.39|3868.69|32
1630786140000|2021-09-04 20:09:00|3877.4|3868.7|3877.42|3868.72|3877.74|3869.04|3877.28|3868.58|39
1630786150000|2021-09-04 20:09:10|3877.43|3868.73|3877.9|3869.2|3878.02|3869.32|3877.4|3868.7|34
1630786160000|2021-09-04 20:09:20|3877.93|3869.23|3878.05|3869.35|3878.58|3869.88|3877.58|3868.88|31
1630786170000|2021-09-04 20:09:30|3878.08|3869.38|3877.86|3869.16|3878.13|3869.43|3877.56|3868.86|35
1630786180000|2021-09-04 20:09:40|3877.8|3869.1|3879.62|3870.92|3881.34|3872.64|3877.8|3869.1|39
1630786190000|2021-09-04 20:09:50|3879.54|3870.84|3878.48|3869.78|3879.59|3870.89|3878.19|3869.49|33
1630786200000|2021-09-04 20:10:00|3878.44|3869.74|3879.13|3870.43|3879.43|3870.73|3878.44|3869.74|27
1630786210000|2021-09-04 20:10:10|3879.12|3870.42|3878.69|3869.99|3879.19|3870.49|3878.54|3869.84|37
1630786220000|2021-09-04 20:10:20|3878.72|3870.02|3877.47|3868.77|3878.89|3870.19|3877.47|3868.77|34
1630786230000|2021-09-04 20:10:30|3877.58|3868.88|3877.34|3868.64|3877.77|3869.07|3877.21|3868.51|35
1630786240000|2021-09-04 20:10:40|3877.29|3868.59|3877.22|3868.52|3877.31|3868.61|3877.14|3868.44|27
1630786250000|2021-09-04 20:10:50|3877.21|3868.51|3877.28|3868.58|3878.5|3869.8|3877.07|3868.37|37
1630786260000|2021-09-04 20:11:00|3877.51|3868.81|3877.49|3868.79|3877.81|3869.11|3877.28|3868.58|35
1630786270000|2021-09-04 20:11:10|3877.48|3868.78|3877.31|3868.61|3877.85|3869.15|3877.29|3868.59|31
1630786280000|2021-09-04 20:11:20|3877.34|3868.64|3877.28|3868.58|3877.35|3868.65|3877.28|3868.58|12
1630786290000|2021-09-04 20:11:30|3877.27|3868.57|3878.93|3870.23|3879.35|3870.65|3877.19|3868.49|33
1630786300000|2021-09-04 20:11:40|3878.94|3870.24|3877.79|3869.09|3879.03|3870.33|3877.52|3868.82|24
1630786310000|2021-09-04 20:11:50|3877.74|3869.04|3877.61|3868.91|3877.78|3869.08|3877.41|3868.71|37
1630786320000|2021-09-04 20:12:00|3877.62|3868.92|3878.45|3869.75|3878.91|3870.21|3877.62|3868.92|35
1630786330000|2021-09-04 20:12:10|3878.46|3869.76|3878.55|3869.85|3878.88|3870.18|3878.43|3869.73|34
1630786340000|2021-09-04 20:12:20|3878.5|3869.8|3877.79|3869.09|3878.5|3869.8|3877.33|3868.63|37
1630786350000|2021-09-04 20:12:30|3877.81|3869.11|3878.65|3869.95|3878.77|3870.07|3877.75|3869.05|31
1630786360000|2021-09-04 20:12:40|3878.62|3869.92|3878.41|3869.71|3878.65|3869.95|3877.6|3868.9|32
1630786370000|2021-09-04 20:12:50|3878.44|3869.74|3879.63|3870.93|3879.95|3871.25|3878.41|3869.71|38
1630786380000|2021-09-04 20:13:00|3879.62|3870.92|3878.53|3869.83|3880.03|3871.33|3878.53|3869.83|37
1630786390000|2021-09-04 20:13:10|3878.48|3869.78|3879.84|3871.14|3880.69|3871.99|3878.48|3869.78|32
1630786400000|2021-09-04 20:13:20|3879.83|3871.13|3879.17|3870.47|3879.83|3871.13|3879.17|3870.47|29
1630786410000|2021-09-04 20:13:30|3879.16|3870.46|3878.6|3869.9|3879.36|3870.66|3878.58|3869.88|32
1630786420000|2021-09-04 20:13:40|3878.71|3870.01|3878.66|3869.96|3879.32|3870.62|3878.19|3869.49|34
1630786430000|2021-09-04 20:13:50|3878.7|3870|3878.25|3869.55|3878.92|3870.22|3878.18|3869.48|36
1630786440000|2021-09-04 20:14:00|3878.18|3869.48|3878.45|3869.75|3878.45|3869.75|3877.82|3869.12|30
1630786450000|2021-09-04 20:14:10|3878.46|3869.76|3879.3|3870.6|3879.36|3870.66|3878.34|3869.64|28
1630786460000|2021-09-04 20:14:20|3879.32|3870.62|3877.96|3869.26|3879.34|3870.64|3877.96|3869.26|35
1630786470000|2021-09-04 20:14:30|3877.92|3869.22|3877.95|3869.25|3878.12|3869.42|3877.83|3869.13|28
1630786480000|2021-09-04 20:14:40|3877.92|3869.22|3877.46|3868.76|3877.95|3869.25|3877.36|3868.66|32
1630786490000|2021-09-04 20:14:50|3877.45|3868.75|3879.68|3870.98|3879.68|3870.98|3877.38|3868.68|21
1630786500000|2021-09-04 20:15:00|3879.41|3870.71|3882.28|3873.58|3882.95|3874.25|3878.82|3870.12|39
1630786510000|2021-09-04 20:15:10|3882.1|3873.4|3882.18|3873.48|3882.18|3873.48|3879.93|3871.23|35
1630786520000|2021-09-04 20:15:20|3882.28|3873.58|3882.92|3874.22|3883.01|3874.31|3881.98|3873.28|36
1630786530000|2021-09-04 20:15:30|3882.96|3874.26|3882.22|3873.52|3883.2|3874.5|3882.22|3873.52|33
1630786540000|2021-09-04 20:15:40|3882.15|3873.45|3882.78|3874.08|3882.79|3874.09|3881.98|3873.28|37
1630786550000|2021-09-04 20:15:50|3882.77|3874.07|3882.01|3873.31|3882.81|3874.11|3881.97|3873.27|36
1630786560000|2021-09-04 20:16:00|3881.92|3873.22|3882.54|3873.84|3882.54|3873.84|3881.88|3873.18|34
1630786570000|2021-09-04 20:16:10|3882.51|3873.81|3883.17|3874.47|3883.59|3874.89|3882.47|3873.77|26
1630786580000|2021-09-04 20:16:20|3883.22|3874.52|3884.18|3875.48|3884.48|3875.78|3883.22|3874.52|27
1630786590000|2021-09-04 20:16:30|3884.17|3875.47|3884.74|3876.04|3884.77|3876.07|3884.09|3875.39|29
1630786600000|2021-09-04 20:16:40|3884.76|3876.06|3883.48|3874.78|3884.76|3876.06|3883.44|3874.74|26
1630786610000|2021-09-04 20:16:50|3883.47|3874.77|3882.13|3873.43|3883.83|3875.13|3882.1|3873.4|29
1630786620000|2021-09-04 20:17:00|3882.11|3873.41|3881.13|3872.43|3882.75|3874.05|3881.13|3872.43|38
1630786630000|2021-09-04 20:17:10|3881.15|3872.45|3881.13|3872.43|3881.24|3872.54|3880.84|3872.14|26
1630786640000|2021-09-04 20:17:20|3881.03|3872.33|3881.31|3872.61|3884.13|3875.43|3881.03|3872.33|36
1630786650000|2021-09-04 20:17:30|3881.47|3872.77|3881.89|3873.19|3882.01|3873.31|3880.89|3872.19|36
1630786660000|2021-09-04 20:17:40|3881.85|3873.15|3882.35|3873.65|3882.53|3873.83|3881.79|3873.09|26
1630786670000|2021-09-04 20:17:50|3882.23|3873.53|3882.02|3873.32|3882.49|3873.79|3881.48|3872.78|36
1630786680000|2021-09-04 20:18:00|3881.9|3873.2|3881.31|3872.61|3882.53|3873.83|3881.25|3872.55|35
1630786690000|2021-09-04 20:18:10|3881.27|3872.57|3881.1|3872.4|3882.03|3873.33|3881.09|3872.39|31
1630786700000|2021-09-04 20:18:20|3881.12|3872.42|3881.67|3872.97|3882.33|3873.63|3881.12|3872.42|33
1630786710000|2021-09-04 20:18:30|3881.68|3872.98|3881.66|3872.96|3882.83|3874.13|3881.6|3872.9|31
1630786720000|2021-09-04 20:18:40|3881.59|3872.89|3881.67|3872.97|3881.97|3873.27|3881.59|3872.89|33
1630786730000|2021-09-04 20:18:50|3881.62|3872.92|3882.71|3874.01|3882.82|3874.12|3880.99|3872.29|37
1630786740000|2021-09-04 20:19:00|3882.73|3874.03|3881.87|3873.17|3882.73|3874.03|3881.45|3872.75|38
1630786750000|2021-09-04 20:19:10|3881.81|3873.11|3881.68|3872.98|3881.97|3873.27|3881.53|3872.83|30
1630786760000|2021-09-04 20:19:20|3881.65|3872.95|3881.67|3872.97|3881.98|3873.28|3881.61|3872.91|27
1630786770000|2021-09-04 20:19:30|3881.66|3872.96|3881.1|3872.4|3881.74|3873.04|3880.98|3872.28|27
1630786780000|2021-09-04 20:19:40|3881.13|3872.43|3880.97|3872.27|3881.14|3872.44|3880.96|3872.26|33
1630786790000|2021-09-04 20:19:50|3880.96|3872.26|3880.92|3872.22|3881.06|3872.36|3880.92|3872.22|31
1630786800000|2021-09-04 20:20:00|3880.98|3872.28|3881.47|3872.77|3881.47|3872.77|3880.98|3872.28|26
1630786810000|2021-09-04 20:20:10|3881.21|3872.51|3881.04|3872.34|3882.25|3873.55|3881.04|3872.34|31
1630786820000|2021-09-04 20:20:20|3881.07|3872.37|3881.42|3872.72|3881.49|3872.79|3880.84|3872.14|35
1630786830000|2021-09-04 20:20:30|3881.32|3872.62|3881.13|3872.43|3881.36|3872.66|3881.13|3872.43|28
1630786840000|2021-09-04 20:20:40|3881.1|3872.4|3881.06|3872.36|3881.27|3872.57|3881.04|3872.34|24
1630786850000|2021-09-04 20:20:50|3881.04|3872.34|3881.07|3872.37|3881.24|3872.54|3881|3872.3|22
1630786860000|2021-09-04 20:21:00|3881.08|3872.38|3880.09|3871.39|3881.3|3872.6|3880.09|3871.39|26
1630786870000|2021-09-04 20:21:10|3879.84|3871.14|3879.79|3871.09|3879.85|3871.15|3879.72|3871.02|29
1630786880000|2021-09-04 20:21:20|3879.92|3871.22|3879.51|3870.81|3879.93|3871.23|3879.51|3870.81|28
1630786890000|2021-09-04 20:21:30|3879.53|3870.83|3879.64|3870.94|3879.75|3871.05|3879.48|3870.78|32
1630786900000|2021-09-04 20:21:40|3879.6|3870.9|3879.55|3870.85|3879.66|3870.96|3879.5|3870.8|25
1630786910000|2021-09-04 20:21:50|3879.54|3870.84|3878.98|3870.28|3879.58|3870.88|3878.98|3870.28|27
1630786920000|2021-09-04 20:22:00|3878.93|3870.23|3877.98|3869.28|3878.93|3870.23|3877.88|3869.18|35
1630786930000|2021-09-04 20:22:10|3877.99|3869.29|3877.64|3868.94|3878|3869.3|3877.64|3868.94|27
1630786940000|2021-09-04 20:22:20|3877.67|3868.97|3877.44|3868.74|3877.71|3869.01|3877.41|3868.71|33
1630786950000|2021-09-04 20:22:30|3877.41|3868.71|3877.4|3868.7|3877.41|3868.71|3877.19|3868.49|27
1630786960000|2021-09-04 20:22:40|3877.38|3868.68|3875|3866.3|3877.39|3868.69|3874.76|3866.06|28
1630786970000|2021-09-04 20:22:50|3874.98|3866.28|3874.93|3866.23|3876.44|3867.74|3874.77|3866.07|39
1630786980000|2021-09-04 20:23:00|3874.81|3866.11|3874.78|3866.08|3875.18|3866.48|3874.58|3865.88|35
1630786990000|2021-09-04 20:23:10|3875.06|3866.36|3877.93|3869.23|3877.96|3869.26|3875.05|3866.35|38
1630787000000|2021-09-04 20:23:20|3877.91|3869.21|3876.37|3867.67|3877.96|3869.26|3876.37|3867.67|36
1630787010000|2021-09-04 20:23:30|3876.35|3867.65|3872.35|3863.65|3876.35|3867.65|3872.13|3863.43|39
1630787020000|2021-09-04 20:23:40|3872.34|3863.64|3872.8|3864.1|3872.9|3864.2|3872.17|3863.47|37
1630787030000|2021-09-04 20:23:50|3872.9|3864.2|3873.05|3864.35|3873.29|3864.59|3872.58|3863.88|36
1630787040000|2021-09-04 20:24:00|3873.04|3864.34|3872.95|3864.25|3873.28|3864.58|3872.95|3864.25|36
1630787050000|2021-09-04 20:24:10|3872.96|3864.26|3872.88|3864.18|3873.01|3864.31|3872.85|3864.15|18
1630787060000|2021-09-04 20:24:20|3872.87|3864.17|3872.97|3864.27|3872.98|3864.28|3872.77|3864.07|17
1630787070000|2021-09-04 20:24:30|3872.94|3864.24|3871.73|3863.03|3872.97|3864.27|3871.69|3862.99|32
1630787080000|2021-09-04 20:24:40|3871.74|3863.04|3870.7|3862|3871.86|3863.16|3870.7|3862|37
1630787090000|2021-09-04 20:24:50|3870.63|3861.93|3869.67|3860.97|3870.63|3861.93|3869.61|3860.91|33
1630787100000|2021-09-04 20:25:00|3869.66|3860.96|3872.25|3863.55|3872.48|3863.78|3869.64|3860.94|36
1630787110000|2021-09-04 20:25:10|3872.23|3863.53|3870.26|3861.56|3872.23|3863.53|3869.76|3861.06|38
1630787120000|2021-09-04 20:25:20|3870.27|3861.57|3870.98|3862.28|3871.35|3862.65|3870.26|3861.56|34
1630787130000|2021-09-04 20:25:30|3870.97|3862.27|3870.9|3862.2|3870.98|3862.28|3870.16|3861.46|22
1630787140000|2021-09-04 20:25:40|3870.93|3862.23|3871.81|3863.11|3872.13|3863.43|3870.89|3862.19|33
1630787150000|2021-09-04 20:25:50|3871.7|3863|3871.77|3863.07|3871.84|3863.14|3871.47|3862.77|35
1630787160000|2021-09-04 20:26:00|3871.75|3863.05|3874.92|3866.22|3875.1|3866.4|3871.75|3863.05|36
1630787170000|2021-09-04 20:26:10|3874.98|3866.28|3874.9|3866.2|3875.03|3866.33|3874.77|3866.07|30
1630787180000|2021-09-04 20:26:20|3874.89|3866.19|3874.97|3866.27|3875.06|3866.36|3874.84|3866.14|31
1630787190000|2021-09-04 20:26:30|3874.95|3866.25|3876.37|3867.67|3876.37|3867.67|3874.9|3866.2|29
1630787200000|2021-09-04 20:26:40|3876.83|3868.13|3877.49|3868.79|3877.49|3868.79|3876.28|3867.58|37
1630787210000|2021-09-04 20:26:50|3877.41|3868.71|3877.51|3868.81|3877.51|3868.81|3875.57|3866.87|34
1630787220000|2021-09-04 20:27:00|3877.61|3868.91|3878.86|3870.16|3879|3870.3|3877.42|3868.72|36
1630787230000|2021-09-04 20:27:10|3878.85|3870.15|3879.43|3870.73|3879.56|3870.86|3878.23|3869.53|36
1630787240000|2021-09-04 20:27:20|3879.42|3870.72|3878.99|3870.29|3879.42|3870.72|3878.44|3869.74|37
1630787250000|2021-09-04 20:27:30|3879.03|3870.33|3879.69|3870.99|3879.73|3871.03|3879|3870.3|25
1630787260000|2021-09-04 20:27:40|3879.66|3870.96|3880.26|3871.56|3880.28|3871.58|3879.58|3870.88|34
1630787270000|2021-09-04 20:27:50|3880.28|3871.58|3879.67|3870.97|3880.39|3871.69|3879.54|3870.84|35
1630787280000|2021-09-04 20:28:00|3879.74|3871.04|3879.48|3870.78|3879.74|3871.04|3879.34|3870.64|25
1630787290000|2021-09-04 20:28:10|3879.45|3870.75|3879.43|3870.73|3879.85|3871.15|3879.43|3870.73|27
1630787300000|2021-09-04 20:28:20|3879.28|3870.58|3879.46|3870.76|3879.46|3870.76|3879.15|3870.45|24
1630787310000|2021-09-04 20:28:30|3879.48|3870.78|3880.23|3871.53|3880.69|3871.99|3879.45|3870.75|32
1630787320000|2021-09-04 20:28:40|3880.44|3871.74|3880.33|3871.63|3880.52|3871.82|3880.14|3871.44|35
1630787330000|2021-09-04 20:28:50|3880.21|3871.51|3879.88|3871.18|3880.33|3871.63|3879.69|3870.99|29
1630787340000|2021-09-04 20:29:00|3879.91|3871.21|3880.22|3871.52|3880.35|3871.65|3879.91|3871.21|31
1630787350000|2021-09-04 20:29:10|3880.21|3871.51|3880.35|3871.65|3880.46|3871.76|3880.14|3871.44|30
1630787360000|2021-09-04 20:29:20|3880.34|3871.64|3880.49|3871.79|3880.59|3871.89|3880.1|3871.4|34
1630787370000|2021-09-04 20:29:30|3880.53|3871.83|3879.62|3870.92|3880.59|3871.89|3879.57|3870.87|27
1630787380000|2021-09-04 20:29:40|3879.63|3870.93|3879.43|3870.73|3879.93|3871.23|3879.39|3870.69|28
1630787390000|2021-09-04 20:29:50|3879.36|3870.66|3878.89|3870.19|3879.47|3870.77|3878.83|3870.13|28
1630787400000|2021-09-04 20:30:00|3878.85|3870.15|3879.37|3870.67|3879.47|3870.77|3878.84|3870.14|35
1630787410000|2021-09-04 20:30:10|3879.38|3870.68|3879.25|3870.55|3879.62|3870.92|3879.17|3870.47|23
1630787420000|2021-09-04 20:30:20|3879.29|3870.59|3879.55|3870.85|3879.58|3870.88|3879.19|3870.49|34
1630787430000|2021-09-04 20:30:30|3879.4|3870.7|3879.47|3870.77|3879.47|3870.77|3879.27|3870.57|26
1630787440000|2021-09-04 20:30:40|3879.46|3870.76|3879.31|3870.61|3879.66|3870.96|3879.31|3870.61|34
1630787450000|2021-09-04 20:30:50|3879.33|3870.63|3877.1|3868.4|3879.33|3870.63|3876.92|3868.22|38
1630787460000|2021-09-04 20:31:00|3877.15|3868.45|3877.63|3868.93|3877.9|3869.2|3877.15|3868.45|38
1630787470000|2021-09-04 20:31:10|3877.6|3868.9|3877.52|3868.82|3877.89|3869.19|3877.44|3868.74|31
1630787480000|2021-09-04 20:31:20|3877.53|3868.83|3878.73|3870.03|3878.88|3870.18|3877.48|3868.78|34
1630787490000|2021-09-04 20:31:30|3878.78|3870.08|3879.62|3870.92|3879.7|3871|3878.64|3869.94|20
1630787500000|2021-09-04 20:31:40|3879.59|3870.89|3880.26|3871.56|3880.3|3871.6|3879.53|3870.83|33
1630787510000|2021-09-04 20:31:50|3880.34|3871.64|3881.41|3872.71|3881.44|3872.74|3880.31|3871.61|34
1630787520000|2021-09-04 20:32:00|3881.48|3872.78|3881.41|3872.71|3881.65|3872.95|3881.19|3872.49|34
1630787530000|2021-09-04 20:32:10|3881.45|3872.75|3881.57|3872.87|3881.68|3872.98|3881.43|3872.73|35
1630787540000|2021-09-04 20:32:20|3881.55|3872.85|3881.49|3872.79|3881.63|3872.93|3881.31|3872.61|34
1630787550000|2021-09-04 20:32:30|3881.45|3872.75|3881.45|3872.75|3881.52|3872.82|3881.38|3872.68|28
1630787560000|2021-09-04 20:32:40|3881.44|3872.74|3880.96|3872.26|3881.49|3872.79|3880.62|3871.92|32
1630787570000|2021-09-04 20:32:50|3881.11|3872.41|3881.53|3872.83|3881.86|3873.16|3881.11|3872.41|31
1630787580000|2021-09-04 20:33:00|3881.52|3872.82|3881.75|3873.05|3881.77|3873.07|3881.32|3872.62|33
1630787590000|2021-09-04 20:33:10|3881.73|3873.03|3880.13|3871.43|3881.89|3873.19|3880.11|3871.41|29
1630787600000|2021-09-04 20:33:20|3880.14|3871.44|3880.34|3871.64|3880.46|3871.76|3880.14|3871.44|31
1630787610000|2021-09-04 20:33:30|3880.26|3871.56|3880.42|3871.72|3880.42|3871.72|3880.19|3871.49|21
1630787620000|2021-09-04 20:33:40|3880.44|3871.74|3879.54|3870.84|3880.44|3871.74|3879.33|3870.63|33
1630787630000|2021-09-04 20:33:50|3879.71|3871.01|3879.94|3871.24|3880.32|3871.62|3879.71|3871.01|33
1630787640000|2021-09-04 20:34:00|3879.89|3871.19|3880.26|3871.56|3880.26|3871.56|3879.89|3871.19|18
1630787650000|2021-09-04 20:34:10|3880.25|3871.55|3880.38|3871.68|3880.38|3871.68|3880.25|3871.55|8
1630787660000|2021-09-04 20:34:20|3880.37|3871.67|3880.3|3871.6|3880.38|3871.68|3880.27|3871.57|27
1630787670000|2021-09-04 20:34:30|3880.29|3871.59|3880.22|3871.52|3880.3|3871.6|3879.86|3871.16|16
1630787680000|2021-09-04 20:34:40|3880.2|3871.5|3881.79|3873.09|3881.81|3873.11|3880.16|3871.46|23
1630787690000|2021-09-04 20:34:50|3881.82|3873.12|3882.45|3873.75|3882.93|3874.23|3881.81|3873.11|29
1630787700000|2021-09-04 20:35:00|3882.4|3873.7|3881.94|3873.24|3882.62|3873.92|3881.94|3873.24|32
1630787710000|2021-09-04 20:35:10|3881.57|3872.87|3881.76|3873.06|3881.88|3873.18|3881.17|3872.47|36
1630787720000|2021-09-04 20:35:20|3881.75|3873.05|3881.01|3872.31|3881.77|3873.07|3881.01|3872.31|29
1630787730000|2021-09-04 20:35:30|3881|3872.3|3880.54|3871.84|3881.03|3872.33|3879.99|3871.29|35
1630787740000|2021-09-04 20:35:40|3880.49|3871.79|3880.4|3871.7|3880.58|3871.88|3880|3871.3|38
1630787750000|2021-09-04 20:35:50|3880.46|3871.76|3879.67|3870.97|3880.46|3871.76|3879.65|3870.95|26
1630787760000|2021-09-04 20:36:00|3879.68|3870.98|3879.42|3870.72|3879.82|3871.12|3879.4|3870.7|26
1630787770000|2021-09-04 20:36:10|3879.33|3870.63|3879.37|3870.67|3879.47|3870.77|3879.31|3870.61|22
1630787780000|2021-09-04 20:36:20|3879.3|3870.6|3878.57|3869.87|3879.31|3870.61|3878.57|3869.87|17
1630787790000|2021-09-04 20:36:30|3878.59|3869.89|3876.86|3868.16|3878.59|3869.89|3876.33|3867.63|32
1630787800000|2021-09-04 20:36:40|3876.8|3868.1|3876.84|3868.14|3876.86|3868.16|3876.14|3867.44|33
1630787810000|2021-09-04 20:36:50|3876.85|3868.15|3876.69|3867.99|3876.85|3868.15|3876.35|3867.65|28
1630787820000|2021-09-04 20:37:00|3876.66|3867.96|3876.17|3867.47|3876.85|3868.15|3876.17|3867.47|24
1630787830000|2021-09-04 20:37:10|3876.16|3867.46|3876.52|3867.82|3876.58|3867.88|3875.87|3867.17|28
1630787840000|2021-09-04 20:37:20|3876.5|3867.8|3876.33|3867.63|3877.56|3868.86|3875.64|3866.94|36
1630787850000|2021-09-04 20:37:30|3876.3|3867.6|3875.93|3867.23|3876.37|3867.67|3875.67|3866.97|32
1630787860000|2021-09-04 20:37:40|3875.82|3867.12|3876.29|3867.59|3876.3|3867.6|3875.82|3867.12|30
1630787870000|2021-09-04 20:37:50|3876.35|3867.65|3876|3867.3|3877.04|3868.34|3875.96|3867.26|29
1630787880000|2021-09-04 20:38:00|3876.02|3867.32|3876.96|3868.26|3877.05|3868.35|3876.02|3867.32|30
1630787890000|2021-09-04 20:38:10|3876.95|3868.25|3876.63|3867.93|3876.95|3868.25|3876.5|3867.8|28
1630787900000|2021-09-04 20:38:20|3876.54|3867.84|3877.16|3868.46|3877.16|3868.46|3876.52|3867.82|11
1630787910000|2021-09-04 20:38:30|3877.15|3868.45|3876.83|3868.13|3877.16|3868.46|3876.69|3867.99|33
1630787920000|2021-09-04 20:38:40|3876.72|3868.02|3876.13|3867.43|3876.72|3868.02|3876.01|3867.31|29
1630787930000|2021-09-04 20:38:50|3876.16|3867.46|3876.89|3868.19|3876.95|3868.25|3876.12|3867.42|32
1630787940000|2021-09-04 20:39:00|3876.9|3868.2|3877.32|3868.62|3877.63|3868.93|3876.88|3868.18|31
1630787950000|2021-09-04 20:39:10|3877.33|3868.63|3877.45|3868.75|3877.49|3868.79|3877.32|3868.62|33
1630787960000|2021-09-04 20:39:20|3877.47|3868.77|3874.77|3866.07|3877.47|3868.77|3874.75|3866.05|35
1630787970000|2021-09-04 20:39:30|3874.76|3866.06|3875.03|3866.33|3875.41|3866.71|3874.76|3866.06|28
1630787980000|2021-09-04 20:39:40|3875.06|3866.36|3875.13|3866.43|3875.24|3866.54|3874.98|3866.28|31
1630787990000|2021-09-04 20:39:50|3875.15|3866.45|3875.15|3866.45|3875.25|3866.55|3875.08|3866.38|24
1630788000000|2021-09-04 20:40:00|3875.17|3866.47|3875.39|3866.69|3875.39|3866.69|3875.17|3866.47|20
1630788010000|2021-09-04 20:40:10|3875.32|3866.62|3876.14|3867.44|3876.54|3867.84|3875.31|3866.61|36
1630788020000|2021-09-04 20:40:20|3876.12|3867.42|3877.58|3868.88|3877.61|3868.91|3876.1|3867.4|27
1630788030000|2021-09-04 20:40:30|3877.59|3868.89|3877.75|3869.05|3878.21|3869.51|3877.01|3868.31|31
1630788040000|2021-09-04 20:40:40|3877.71|3869.01|3877.77|3869.07|3877.8|3869.1|3877.4|3868.7|33
1630788050000|2021-09-04 20:40:50|3877.72|3869.02|3877.65|3868.95|3877.85|3869.15|3877.65|3868.95|33
1630788060000|2021-09-04 20:41:00|3877.68|3868.98|3877.43|3868.73|3877.8|3869.1|3877.39|3868.69|27
1630788070000|2021-09-04 20:41:10|3877.41|3868.71|3878.83|3870.13|3878.83|3870.13|3877.37|3868.67|31
1630788080000|2021-09-04 20:41:20|3879.01|3870.31|3880.74|3872.04|3880.87|3872.17|3878.8|3870.1|34
1630788090000|2021-09-04 20:41:30|3880.7|3872|3881.29|3872.59|3881.38|3872.68|3880.63|3871.93|35
1630788100000|2021-09-04 20:41:40|3881.3|3872.6|3880.31|3871.61|3881.3|3872.6|3880.05|3871.35|27
1630788110000|2021-09-04 20:41:50|3880.32|3871.62|3879.87|3871.17|3880.42|3871.72|3879.78|3871.08|25
1630788120000|2021-09-04 20:42:00|3879.94|3871.24|3880.01|3871.31|3880.13|3871.43|3879.93|3871.23|29
1630788130000|2021-09-04 20:42:10|3880.02|3871.32|3879.68|3870.98|3880.02|3871.32|3879.6|3870.9|29
1630788140000|2021-09-04 20:42:20|3879.64|3870.94|3879.64|3870.94|3879.67|3870.97|3879.6|3870.9|24
1630788150000|2021-09-04 20:42:30|3879.62|3870.92|3880.1|3871.4|3880.45|3871.75|3878.87|3870.17|33
1630788160000|2021-09-04 20:42:40|3880.09|3871.39|3880.27|3871.57|3880.35|3871.65|3879.92|3871.22|33
1630788170000|2021-09-04 20:42:50|3880.29|3871.59|3880.47|3871.77|3880.87|3872.17|3880.19|3871.49|25
1630788180000|2021-09-04 20:43:00|3880.44|3871.74|3879.63|3870.93|3880.75|3872.05|3879.63|3870.93|27
1630788190000|2021-09-04 20:43:10|3879.59|3870.89|3880.54|3871.84|3880.58|3871.88|3879.53|3870.83|33
1630788200000|2021-09-04 20:43:20|3880.55|3871.85|3880.23|3871.53|3880.55|3871.85|3880.12|3871.42|25
1630788210000|2021-09-04 20:43:30|3880.22|3871.52|3882.49|3873.79|3882.54|3873.84|3880.01|3871.31|29
1630788220000|2021-09-04 20:43:40|3882.63|3873.93|3882.32|3873.62|3882.69|3873.99|3881.67|3872.97|36
1630788230000|2021-09-04 20:43:50|3882.37|3873.67|3882.33|3873.63|3882.4|3873.7|3882|3873.3|37
1630788240000|2021-09-04 20:44:00|3882.15|3873.45|3881.31|3872.61|3882.34|3873.64|3881.24|3872.54|33
1630788250000|2021-09-04 20:44:10|3881.2|3872.5|3881.5|3872.8|3881.73|3873.03|3880.68|3871.98|32
1630788260000|2021-09-04 20:44:20|3881.53|3872.83|3881.54|3872.84|3881.61|3872.91|3881.46|3872.76|26
1630788270000|2021-09-04 20:44:30|3881.52|3872.82|3881.54|3872.84|3881.81|3873.11|3881.52|3872.82|32
1630788280000|2021-09-04 20:44:40|3881.52|3872.82|3881.8|3873.1|3881.9|3873.2|3881.42|3872.72|22
1630788290000|2021-09-04 20:44:50|3881.84|3873.14|3881.05|3872.35|3882.27|3873.57|3880.99|3872.29|34
1630788300000|2021-09-04 20:45:00|3881.09|3872.39|3880.4|3871.7|3881.18|3872.48|3880.35|3871.65|29
1630788310000|2021-09-04 20:45:10|3880.45|3871.75|3879.92|3871.22|3880.51|3871.81|3879.92|3871.22|24
1630788320000|2021-09-04 20:45:20|3879.9|3871.2|3880.18|3871.48|3880.31|3871.61|3879.76|3871.06|29
1630788330000|2021-09-04 20:45:30|3880.17|3871.47|3880.4|3871.7|3880.44|3871.74|3880.05|3871.35|34
1630788340000|2021-09-04 20:45:40|3880.41|3871.71|3880.38|3871.68|3880.47|3871.77|3880.31|3871.61|29
1630788350000|2021-09-04 20:45:50|3880.27|3871.57|3880.95|3872.25|3880.95|3872.25|3880.27|3871.57|27
1630788360000|2021-09-04 20:46:00|3880.98|3872.28|3880.61|3871.91|3881.44|3872.74|3880.51|3871.81|34
1630788370000|2021-09-04 20:46:10|3880.62|3871.92|3880.88|3872.18|3880.94|3872.24|3880.6|3871.9|30
1630788380000|2021-09-04 20:46:20|3880.89|3872.19|3881.44|3872.74|3881.66|3872.96|3880.86|3872.16|33
1630788390000|2021-09-04 20:46:30|3881.43|3872.73|3880.41|3871.71|3881.43|3872.73|3880.35|3871.65|29
1630788400000|2021-09-04 20:46:40|3880.4|3871.7|3880.41|3871.71|3880.43|3871.73|3880.33|3871.63|12
1630788410000|2021-09-04 20:46:50|3880.38|3871.68|3880.48|3871.78|3880.55|3871.85|3880.38|3871.68|11
1630788420000|2021-09-04 20:47:00|3880.46|3871.76|3880.85|3872.15|3880.9|3872.2|3880.45|3871.75|25
1630788430000|2021-09-04 20:47:10|3880.86|3872.16|3880.66|3871.96|3880.86|3872.16|3880.66|3871.96|26
1630788440000|2021-09-04 20:47:20|3880.67|3871.97|3880.79|3872.09|3881.49|3872.79|3880.67|3871.97|30
1630788450000|2021-09-04 20:47:30|3880.78|3872.08|3881.02|3872.32|3881.02|3872.32|3880.75|3872.05|22
1630788460000|2021-09-04 20:47:40|3881|3872.3|3881.01|3872.31|3881.31|3872.61|3880.92|3872.22|28
1630788470000|2021-09-04 20:47:50|3881.02|3872.32|3881.29|3872.59|3881.29|3872.59|3881.01|3872.31|24
1630788480000|2021-09-04 20:48:00|3881.28|3872.58|3880.63|3871.93|3881.28|3872.58|3880.63|3871.93|15
1630788490000|2021-09-04 20:48:10|3880.6|3871.9|3880.65|3871.95|3880.65|3871.95|3880.24|3871.54|14
1630788500000|2021-09-04 20:48:20|3880.66|3871.96|3881.76|3873.06|3881.76|3873.06|3880.66|3871.96|25
1630788510000|2021-09-04 20:48:30|3881.7|3873|3881.72|3873.02|3881.9|3873.2|3881.64|3872.94|20
1630788520000|2021-09-04 20:48:40|3881.85|3873.15|3883.14|3874.44|3883.14|3874.44|3881.79|3873.09|23
1630788530000|2021-09-04 20:48:50|3883.11|3874.41|3882.71|3874.01|3883.14|3874.44|3882.56|3873.86|30
1630788540000|2021-09-04 20:49:00|3882.86|3874.16|3885.63|3876.93|3885.7|3877|3882.74|3874.04|35
1630788550000|2021-09-04 20:49:10|3885.64|3876.94|3886.07|3877.37|3886.1|3877.4|3885.4|3876.7|32
1630788560000|2021-09-04 20:49:20|3886.03|3877.33|3885.46|3876.76|3886.32|3877.62|3885.46|3876.76|39
1630788570000|2021-09-04 20:49:30|3885.5|3876.8|3886.02|3877.32|3886.02|3877.32|3884.6|3875.9|36
1630788580000|2021-09-04 20:49:40|3886.41|3877.71|3885.64|3876.94|3886.56|3877.86|3885.5|3876.8|37
1630788590000|2021-09-04 20:49:50|3886.14|3877.44|3886.08|3877.38|3886.14|3877.44|3885.81|3877.11|35
1630788600000|2021-09-04 20:50:00|3886.07|3877.37|3886.07|3877.37|3886.29|3877.59|3885.9|3877.2|24
1630788610000|2021-09-04 20:50:10|3886.03|3877.33|3885.98|3877.28|3886.05|3877.35|3885.81|3877.11|25
1630788620000|2021-09-04 20:50:20|3886.09|3877.39|3887.09|3878.39|3887.16|3878.46|3886.04|3877.34|32
1630788630000|2021-09-04 20:50:30|3887.07|3878.37|3886.97|3878.27|3887.1|3878.4|3886.74|3878.04|34
1630788640000|2021-09-04 20:50:40|3887.03|3878.33|3887.11|3878.41|3887.19|3878.49|3886.75|3878.05|31
1630788650000|2021-09-04 20:50:50|3887.13|3878.43|3886.91|3878.21|3887.18|3878.48|3886.68|3877.98|27
1630788660000|2021-09-04 20:51:00|3886.92|3878.22|3887.07|3878.37|3887.11|3878.41|3886.73|3878.03|33
1630788670000|2021-09-04 20:51:10|3887.03|3878.33|3886.84|3878.14|3887.09|3878.39|3886.78|3878.08|33
1630788680000|2021-09-04 20:51:20|3886.89|3878.19|3886.76|3878.06|3887.31|3878.61|3886.76|3878.06|31
1630788690000|2021-09-04 20:51:30|3886.45|3877.75|3886.86|3878.16|3886.87|3878.17|3886.45|3877.75|32
1630788700000|2021-09-04 20:51:40|3886.83|3878.13|3886.5|3877.8|3886.84|3878.14|3886.32|3877.62|30
1630788710000|2021-09-04 20:51:50|3886.46|3877.76|3886.75|3878.05|3886.8|3878.1|3886.46|3877.76|21
1630788720000|2021-09-04 20:52:00|3886.6|3877.9|3886.93|3878.23|3886.98|3878.28|3886.25|3877.55|36
1630788730000|2021-09-04 20:52:10|3886.9|3878.2|3886.37|3877.67|3887.01|3878.31|3886.32|3877.62|32
1630788740000|2021-09-04 20:52:20|3886.33|3877.63|3886.2|3877.5|3886.53|3877.83|3886.2|3877.5|24
1630788750000|2021-09-04 20:52:30|3886.26|3877.56|3885.92|3877.22|3886.67|3877.97|3885.92|3877.22|26
1630788760000|2021-09-04 20:52:40|3885.86|3877.16|3885.56|3876.86|3885.86|3877.16|3885.51|3876.81|26
1630788770000|2021-09-04 20:52:50|3885.52|3876.82|3885.22|3876.52|3885.55|3876.85|3885.15|3876.45|33
1630788780000|2021-09-04 20:53:00|3885.23|3876.53|3885.34|3876.64|3885.52|3876.82|3885.19|3876.49|35
1630788790000|2021-09-04 20:53:10|3885.36|3876.66|3885.31|3876.61|3885.37|3876.67|3885.18|3876.48|27
1630788800000|2021-09-04 20:53:20|3885.32|3876.62|3885.27|3876.57|3885.39|3876.69|3885.27|3876.57|28
1630788810000|2021-09-04 20:53:30|3885.25|3876.55|3885.2|3876.5|3885.29|3876.59|3885.19|3876.49|8
1630788820000|2021-09-04 20:53:40|3885.18|3876.48|3885.19|3876.49|3885.29|3876.59|3885.09|3876.39|23
1630788830000|2021-09-04 20:53:50|3885.13|3876.43|3885.14|3876.44|3885.29|3876.59|3885.1|3876.4|17
1630788840000|2021-09-04 20:54:00|3885.13|3876.43|3885.27|3876.57|3885.27|3876.57|3885.13|3876.43|15
1630788850000|2021-09-04 20:54:10|3885.28|3876.58|3885.15|3876.45|3885.28|3876.58|3885.15|3876.45|14
1630788860000|2021-09-04 20:54:20|3885.14|3876.44|3884.4|3875.7|3885.14|3876.44|3883.7|3875|21
1630788870000|2021-09-04 20:54:30|3884.6|3875.9|3884.82|3876.12|3885.52|3876.82|3884.6|3875.9|23
1630788880000|2021-09-04 20:54:40|3884.7|3876|3884.88|3876.18|3884.88|3876.18|3884.48|3875.78|35
1630788890000|2021-09-04 20:54:50|3884.84|3876.14|3884.66|3875.96|3884.94|3876.24|3884.63|3875.93|27
1630788900000|2021-09-04 20:55:00|3884.64|3875.94|3884.7|3876|3884.77|3876.07|3884.59|3875.89|30
1630788910000|2021-09-04 20:55:10|3884.76|3876.06|3884.68|3875.98|3884.89|3876.19|3884.68|3875.98|25
1630788920000|2021-09-04 20:55:20|3884.72|3876.02|3883.79|3875.09|3884.72|3876.02|3883.77|3875.07|29
1630788930000|2021-09-04 20:55:30|3883.77|3875.07|3884.36|3875.66|3884.57|3875.87|3883.73|3875.03|26
1630788940000|2021-09-04 20:55:40|3884.35|3875.65|3884.11|3875.41|3884.41|3875.71|3884.02|3875.32|31
1630788950000|2021-09-04 20:55:50|3884.09|3875.39|3884.04|3875.34|3884.38|3875.68|3884.04|3875.34|25
1630788960000|2021-09-04 20:56:00|3883.92|3875.22|3884.09|3875.39|3884.24|3875.54|3883.91|3875.21|25
1630788970000|2021-09-04 20:56:10|3884.1|3875.4|3884.4|3875.7|3884.42|3875.72|3884.1|3875.4|30
1630788980000|2021-09-04 20:56:20|3884.39|3875.69|3884.69|3875.99|3884.69|3875.99|3884.38|3875.68|11
1630788990000|2021-09-04 20:56:30|3884.7|3876|3884.27|3875.57|3884.77|3876.07|3884.2|3875.5|22
1630789000000|2021-09-04 20:56:40|3884.26|3875.56|3883.89|3875.19|3884.48|3875.78|3883.89|3875.19|21
1630789010000|2021-09-04 20:56:50|3883.87|3875.17|3883.85|3875.15|3883.87|3875.17|3883.74|3875.04|7
1630789020000|2021-09-04 20:57:00|3883.87|3875.17|3884.11|3875.41|3884.15|3875.45|3883.84|3875.14|24
1630789030000|2021-09-04 20:57:10|3884.12|3875.42|3884.13|3875.43|3884.28|3875.58|3884.05|3875.35|25
1630789040000|2021-09-04 20:57:20|3884.16|3875.46|3884.22|3875.52|3884.22|3875.52|3883.89|3875.19|33
1630789050000|2021-09-04 20:57:30|3884.23|3875.53|3884.64|3875.94|3885.45|3876.75|3884.2|3875.5|37
1630789060000|2021-09-04 20:57:40|3884.53|3875.83|3885.01|3876.31|3885.01|3876.31|3884.53|3875.83|26
1630789070000|2021-09-04 20:57:50|3884.97|3876.27|3885.1|3876.4|3885.1|3876.4|3884.89|3876.19|17
1630789080000|2021-09-04 20:58:00|3885.08|3876.38|3885.16|3876.46|3885.18|3876.48|3884.98|3876.28|16
1630789090000|2021-09-04 20:58:10|3885.15|3876.45|3885.13|3876.43|3885.16|3876.46|3885.13|3876.43|3
1630789100000|2021-09-04 20:58:20|3885.09|3876.39|3885.34|3876.64|3885.34|3876.64|3885.09|3876.39|18
1630789110000|2021-09-04 20:58:30|3885.35|3876.65|3885.28|3876.58|3885.35|3876.65|3885.28|3876.58|4
1630789120000|2021-09-04 20:58:40|3885.26|3876.56|3885.14|3876.44|3885.26|3876.56|3885.13|3876.43|12
1630789130000|2021-09-04 20:58:50|3885.18|3876.48|3884.34|3875.64|3885.18|3876.48|3884.3|3875.6|23
1630789140000|2021-09-04 20:59:00|3884.35|3875.65|3884.02|3875.32|3884.37|3875.67|3883.82|3875.12|32
1630789150000|2021-09-04 20:59:10|3884.01|3875.31|3884.2|3875.5|3884.2|3875.5|3884|3875.3|25
1630789160000|2021-09-04 20:59:20|3884.07|3875.37|3884.28|3875.58|3884.33|3875.63|3883.98|3875.28|27
1630789170000|2021-09-04 20:59:30|3884.35|3875.65|3884.34|3875.64|3884.53|3875.83|3884.34|3875.64|23
1630789180000|2021-09-04 20:59:40|3884.23|3875.53|3884.01|3875.31|3884.32|3875.62|3883.84|3875.14|23
1630789190000|2021-09-04 20:59:50|3883.93|3875.23|3884.14|3875.44|3884.29|3875.59|3883.9|3875.2|34
1630789200000|2021-09-04 21:00:00|3884.33|3875.63|3886.82|3878.12|3886.82|3878.12|3884.33|3875.63|32
1630789210000|2021-09-04 21:00:10|3886.75|3878.05|3886.49|3877.79|3886.84|3878.14|3886.49|3877.79|31
1630789220000|2021-09-04 21:00:20|3886.5|3877.8|3886.48|3877.78|3886.96|3878.26|3886.35|3877.65|33
1630789230000|2021-09-04 21:00:30|3886.53|3877.83|3886.55|3877.85|3886.65|3877.95|3886.43|3877.73|23
1630789240000|2021-09-04 21:00:40|3886.41|3877.71|3886.43|3877.73|3886.88|3878.18|3886.35|3877.65|32
1630789250000|2021-09-04 21:00:50|3886.48|3877.78|3887.31|3878.61|3887.37|3878.67|3886.48|3877.78|26
1630789260000|2021-09-04 21:01:00|3887.32|3878.62|3887.36|3878.66|3887.48|3878.78|3887.25|3878.55|18
1630789270000|2021-09-04 21:01:10|3887.32|3878.62|3887.32|3878.62|3887.49|3878.79|3887.17|3878.47|22
1630789280000|2021-09-04 21:01:20|3887.33|3878.63|3886.79|3878.09|3887.74|3879.04|3886.79|3878.09|13
1630789290000|2021-09-04 21:01:30|3887.05|3878.35|3887.23|3878.53|3887.28|3878.58|3886.29|3877.59|28
1630789300000|2021-09-04 21:01:40|3887.46|3878.76|3886.85|3878.15|3887.58|3878.88|3886.85|3878.15|27
1630789310000|2021-09-04 21:01:50|3886.25|3877.55|3886.28|3877.58|3886.42|3877.72|3885.99|3877.29|33
1630789320000|2021-09-04 21:02:00|3886.27|3877.57|3886.45|3877.75|3886.86|3878.16|3886.09|3877.39|26
1630789330000|2021-09-04 21:02:10|3886.39|3877.69|3886.11|3877.41|3886.46|3877.76|3885.87|3877.17|29
1630789340000|2021-09-04 21:02:20|3886.12|3877.42|3886.46|3877.76|3886.66|3877.96|3886.05|3877.35|23
1630789350000|2021-09-04 21:02:30|3886.43|3877.73|3887.03|3878.33|3887.11|3878.41|3886.36|3877.66|29
1630789360000|2021-09-04 21:02:40|3887.2|3878.5|3886.25|3877.55|3887.34|3878.64|3886.18|3877.48|33
1630789370000|2021-09-04 21:02:50|3886.26|3877.56|3886.16|3877.46|3886.41|3877.71|3886.16|3877.46|27
1630789380000|2021-09-04 21:03:00|3886.17|3877.47|3886.25|3877.55|3886.68|3877.98|3886.15|3877.45|16
1630789390000|2021-09-04 21:03:10|3886.35|3877.65|3886.11|3877.41|3886.61|3877.91|3886.11|3877.41|31
1630789400000|2021-09-04 21:03:20|3886.19|3877.49|3886.66|3877.96|3886.66|3877.96|3886.11|3877.41|28
1630789410000|2021-09-04 21:03:30|3886.8|3878.1|3886.81|3878.11|3886.83|3878.13|3886.63|3877.93|11
1630789420000|2021-09-04 21:03:40|3886.79|3878.09|3887.01|3878.31|3887.01|3878.31|3886.11|3877.41|28
1630789430000|2021-09-04 21:03:50|3887.08|3878.38|3887.25|3878.55|3887.39|3878.69|3887.04|3878.34|17
1630789440000|2021-09-04 21:04:00|3887.19|3878.49|3887.28|3878.58|3887.31|3878.61|3887.19|3878.49|16
1630789450000|2021-09-04 21:04:10|3887.27|3878.57|3887.73|3879.03|3887.73|3879.03|3887.21|3878.51|18
1630789460000|2021-09-04 21:04:20|3887.79|3879.09|3887.67|3878.97|3887.79|3879.09|3887.53|3878.83|26
1630789470000|2021-09-04 21:04:30|3887.83|3879.13|3887.91|3879.21|3888.07|3879.37|3887.65|3878.95|29
1630789480000|2021-09-04 21:04:40|3887.83|3879.13|3890.03|3881.33|3890.17|3881.47|3887.79|3879.09|35
1630789490000|2021-09-04 21:04:50|3889.92|3881.22|3890.08|3881.38|3890.21|3881.51|3889.86|3881.16|27
1630789500000|2021-09-04 21:05:00|3890.09|3881.39|3890.27|3881.57|3890.62|3881.92|3890.01|3881.31|29
1630789510000|2021-09-04 21:05:10|3890.32|3881.62|3890.23|3881.53|3890.59|3881.89|3890.08|3881.38|31
1630789520000|2021-09-04 21:05:20|3890.24|3881.54|3890.15|3881.45|3890.3|3881.6|3890.12|3881.42|34
1630789530000|2021-09-04 21:05:30|3890.11|3881.41|3889.91|3881.21|3890.32|3881.62|3889.48|3880.78|38
1630789540000|2021-09-04 21:05:40|3889.93|3881.23|3889.81|3881.11|3890.02|3881.32|3889.68|3880.98|36
1630789550000|2021-09-04 21:05:50|3889.87|3881.17|3889.04|3880.34|3889.87|3881.17|3889.04|3880.34|33
1630789560000|2021-09-04 21:06:00|3889.03|3880.33|3888.88|3880.18|3889.27|3880.57|3888.87|3880.17|32
1630789570000|2021-09-04 21:06:10|3888.91|3880.21|3889.31|3880.61|3889.45|3880.75|3888.91|3880.21|21
1630789580000|2021-09-04 21:06:20|3889.27|3880.57|3889.56|3880.86|3889.65|3880.95|3889.27|3880.57|23
1630789590000|2021-09-04 21:06:30|3889.65|3880.95|3889.38|3880.68|3889.67|3880.97|3889.38|3880.68|22
1630789600000|2021-09-04 21:06:40|3889.35|3880.65|3888.92|3880.22|3889.37|3880.67|3888.91|3880.21|22
1630789610000|2021-09-04 21:06:50|3888.91|3880.21|3889.42|3880.72|3889.43|3880.73|3888.89|3880.19|25
1630789620000|2021-09-04 21:07:00|3889.34|3880.64|3888.94|3880.24|3889.46|3880.76|3888.9|3880.2|26
1630789630000|2021-09-04 21:07:10|3888.95|3880.25|3889.58|3880.88|3889.72|3881.02|3888.92|3880.22|29
1630789640000|2021-09-04 21:07:20|3889.54|3880.84|3889.54|3880.84|3889.77|3881.07|3889.54|3880.84|25
1630789650000|2021-09-04 21:07:30|3889.73|3881.03|3889.76|3881.06|3889.85|3881.15|3888.94|3880.24|27
1630789660000|2021-09-04 21:07:40|3889.72|3881.02|3889.72|3881.02|3889.87|3881.17|3889.58|3880.88|28
1630789670000|2021-09-04 21:07:50|3889.71|3881.01|3889.71|3881.01|3889.76|3881.06|3889.68|3880.98|21
1630789680000|2021-09-04 21:08:00|3889.76|3881.06|3889.62|3880.92|3889.83|3881.13|3889.35|3880.65|27
1630789690000|2021-09-04 21:08:10|3889.64|3880.94|3889.94|3881.24|3889.97|3881.27|3889.58|3880.88|26
1630789700000|2021-09-04 21:08:20|3889.99|3881.29|3889.52|3880.82|3890.03|3881.33|3889.41|3880.71|28
1630789710000|2021-09-04 21:08:30|3889.51|3880.81|3889.56|3880.86|3889.58|3880.88|3889.26|3880.56|25
1630789720000|2021-09-04 21:08:40|3889.35|3880.65|3892.28|3883.58|3892.28|3883.58|3889.35|3880.65|28
1630789730000|2021-09-04 21:08:50|3892.27|3883.57|3892.43|3883.73|3892.78|3884.08|3892.27|3883.57|31
1630789740000|2021-09-04 21:09:00|3892.42|3883.72|3891.59|3882.89|3892.47|3883.77|3891.59|3882.89|30
1630789750000|2021-09-04 21:09:10|3891.28|3882.58|3891.54|3882.84|3891.55|3882.85|3891.12|3882.42|26
1630789760000|2021-09-04 21:09:20|3891.36|3882.66|3891.66|3882.96|3891.84|3883.14|3891.13|3882.43|23
1630789770000|2021-09-04 21:09:30|3891.65|3882.95|3891.62|3882.92|3891.82|3883.12|3891.37|3882.67|23
1630789780000|2021-09-04 21:09:40|3891.46|3882.76|3891.68|3882.98|3891.69|3882.99|3891.45|3882.75|19
1630789790000|2021-09-04 21:09:50|3891.61|3882.91|3891.68|3882.98|3891.76|3883.06|3891.52|3882.82|23
1630789800000|2021-09-04 21:10:00|3891.67|3882.97|3891.66|3882.96|3891.76|3883.06|3891.55|3882.85|20
1630789810000|2021-09-04 21:10:10|3891.7|3883|3889.86|3881.16|3891.71|3883.01|3889.76|3881.06|31
1630789820000|2021-09-04 21:10:20|3889.87|3881.17|3889.72|3881.02|3889.87|3881.17|3889.51|3880.81|16
1630789830000|2021-09-04 21:10:30|3889.7|3881|3887.52|3878.82|3889.7|3881|3887.47|3878.77|30
1630789840000|2021-09-04 21:10:40|3887.51|3878.81|3887.93|3879.23|3887.94|3879.24|3887.51|3878.81|27
1630789850000|2021-09-04 21:10:50|3887.86|3879.16|3887.3|3878.6|3887.89|3879.19|3886.92|3878.22|30
1630789860000|2021-09-04 21:11:00|3887.26|3878.56|3887.37|3878.67|3887.46|3878.76|3887.23|3878.53|31
1630789870000|2021-09-04 21:11:10|3887.4|3878.7|3887.06|3878.36|3887.4|3878.7|3887.06|3878.36|26
1630789880000|2021-09-04 21:11:20|3887.07|3878.37|3886.95|3878.25|3887.09|3878.39|3886.86|3878.16|23
1630789890000|2021-09-04 21:11:30|3886.91|3878.21|3886.63|3877.93|3886.91|3878.21|3886.57|3877.87|24
1630789900000|2021-09-04 21:11:40|3886.66|3877.96|3886.63|3877.93|3886.66|3877.96|3886.53|3877.83|17
1630789910000|2021-09-04 21:11:50|3886.64|3877.94|3886.8|3878.1|3886.81|3878.11|3886.64|3877.94|25
1630789920000|2021-09-04 21:12:00|3886.81|3878.11|3886.93|3878.23|3886.94|3878.24|3886.78|3878.08|17
1630789930000|2021-09-04 21:12:10|3886.92|3878.22|3886.64|3877.94|3886.95|3878.25|3886.64|3877.94|20
1630789940000|2021-09-04 21:12:20|3886.67|3877.97|3886.71|3878.01|3886.72|3878.02|3886.56|3877.86|28
1630789950000|2021-09-04 21:12:30|3886.74|3878.04|3886.78|3878.08|3886.83|3878.13|3886.67|3877.97|32
1630789960000|2021-09-04 21:12:40|3886.81|3878.11|3886.86|3878.16|3886.86|3878.16|3886.77|3878.07|27
1630789970000|2021-09-04 21:12:50|3886.87|3878.17|3886.89|3878.19|3886.91|3878.21|3886.87|3878.17|12
1630789980000|2021-09-04 21:13:00|3886.87|3878.17|3886.87|3878.17|3886.9|3878.2|3886.84|3878.14|17
1630789990000|2021-09-04 21:13:10|3886.89|3878.19|3886.84|3878.14|3886.89|3878.19|3886.81|3878.11|9
1630790000000|2021-09-04 21:13:20|3886.85|3878.15|3886.84|3878.14|3886.86|3878.16|3886.82|3878.12|8
1630790010000|2021-09-04 21:13:30|3886.83|3878.13|3886.65|3877.95|3886.84|3878.14|3886.6|3877.9|14
1630790020000|2021-09-04 21:13:40|3886.28|3877.58|3886.25|3877.55|3886.3|3877.6|3886.04|3877.34|14
1630790030000|2021-09-04 21:13:50|3886.21|3877.51|3887.68|3878.98|3887.7|3879|3886.09|3877.39|24
1630790040000|2021-09-04 21:14:00|3887.56|3878.86|3886.49|3877.79|3887.56|3878.86|3886.23|3877.53|32
1630790050000|2021-09-04 21:14:10|3886.5|3877.8|3886.43|3877.73|3886.67|3877.97|3886.4|3877.7|24
1630790060000|2021-09-04 21:14:20|3886.37|3877.67|3886.59|3877.89|3886.72|3878.02|3886.37|3877.67|9
1630790070000|2021-09-04 21:14:30|3886.7|3878|3886.51|3877.81|3887|3878.3|3886.35|3877.65|26
1630790080000|2021-09-04 21:14:40|3886.52|3877.82|3886.52|3877.82|3886.55|3877.85|3886.4|3877.7|21
1630790090000|2021-09-04 21:14:50|3886.51|3877.81|3886.53|3877.83|3886.56|3877.86|3886.48|3877.78|9
1630790100000|2021-09-04 21:15:00|3886.54|3877.84|3886.53|3877.83|3886.54|3877.84|3886.53|3877.83|4
1630790110000|2021-09-04 21:15:10|3886.5|3877.8|3886.34|3877.64|3886.5|3877.8|3886.33|3877.63|14
1630790120000|2021-09-04 21:15:20|3886.16|3877.46|3887.47|3878.77|3887.5|3878.8|3886.16|3877.46|25
1630790130000|2021-09-04 21:15:30|3887.48|3878.78|3887.48|3878.78|3887.51|3878.81|3887.36|3878.66|13
1630790140000|2021-09-04 21:15:40|3887.47|3878.77|3887.44|3878.74|3887.51|3878.81|3887.35|3878.65|19
1630790150000|2021-09-04 21:15:50|3887.42|3878.72|3887.76|3879.06|3887.79|3879.09|3887.42|3878.72|18
1630790160000|2021-09-04 21:16:00|3887.75|3879.05|3887.78|3879.08|3887.79|3879.09|3887.75|3879.05|6
1630790170000|2021-09-04 21:16:10|3887.79|3879.09|3887.79|3879.09|3887.79|3879.09|3887.79|3879.09|1
1630790180000|2021-09-04 21:16:20|3887.78|3879.08|3887.97|3879.27|3887.97|3879.27|3887.78|3879.08|9
1630790190000|2021-09-04 21:16:30|3887.98|3879.28|3888.58|3879.88|3888.58|3879.88|3887.96|3879.26|22
1630790200000|2021-09-04 21:16:40|3889.25|3880.55|3890.31|3881.61|3890.31|3881.61|3889.18|3880.48|31
1630790210000|2021-09-04 21:16:50|3890.28|3881.58|3890.81|3882.11|3890.96|3882.26|3890.28|3881.58|34
1630790220000|2021-09-04 21:17:00|3890.8|3882.1|3892.83|3884.13|3892.83|3884.13|3890.8|3882.1|24
1630790230000|2021-09-04 21:17:10|3892.8|3884.1|3893.92|3885.22|3893.92|3885.22|3892.74|3884.04|15
1630790240000|2021-09-04 21:17:20|3893.96|3885.26|3897.36|3888.66|3897.38|3888.68|3893.83|3885.13|35
1630790250000|2021-09-04 21:17:30|3898.06|3889.36|3898.74|3890.04|3898.9|3890.2|3898.06|3889.36|27
1630790260000|2021-09-04 21:17:40|3898.71|3890.01|3898.49|3889.79|3899.18|3890.48|3898.35|3889.65|32
1630790270000|2021-09-04 21:17:50|3898.48|3889.78|3898.34|3889.64|3898.49|3889.79|3898.24|3889.54|27
1630790280000|2021-09-04 21:18:00|3898.27|3889.57|3898.49|3889.79|3898.63|3889.93|3898.05|3889.35|30
1630790290000|2021-09-04 21:18:10|3898.55|3889.85|3899.15|3890.45|3899.15|3890.45|3898.2|3889.5|29
1630790300000|2021-09-04 21:18:20|3899.18|3890.48|3900.61|3891.91|3900.67|3891.97|3899.18|3890.48|31
1630790310000|2021-09-04 21:18:30|3900.55|3891.85|3900.56|3891.86|3900.96|3892.26|3900.55|3891.85|21
1630790320000|2021-09-04 21:18:40|3900.64|3891.94|3900.6|3891.9|3900.77|3892.07|3900.36|3891.66|28
1630790330000|2021-09-04 21:18:50|3900.52|3891.82|3900.45|3891.75|3900.73|3892.03|3900.43|3891.73|34
1630790340000|2021-09-04 21:19:00|3900.46|3891.76|3900.46|3891.76|3900.6|3891.9|3900.43|3891.73|23
1630790350000|2021-09-04 21:19:10|3900.47|3891.77|3901.08|3892.38|3901.08|3892.38|3900.27|3891.57|28
1630790360000|2021-09-04 21:19:20|3900.9|3892.2|3900.48|3891.78|3901.06|3892.36|3900.44|3891.74|24
1630790370000|2021-09-04 21:19:30|3900.45|3891.75|3900.2|3891.5|3901.07|3892.37|3900.09|3891.39|32
1630790380000|2021-09-04 21:19:40|3900.19|3891.49|3898.37|3889.67|3900.29|3891.59|3898.32|3889.62|28
1630790390000|2021-09-04 21:19:50|3898.49|3889.79|3898.74|3890.04|3898.74|3890.04|3897.17|3888.47|29
1630790400000|2021-09-04 21:20:00|3898.68|3889.98|3898.77|3890.07|3899.17|3890.47|3898.68|3889.98|23
1630790410000|2021-09-04 21:20:10|3898.8|3890.1|3898.54|3889.84|3898.99|3890.29|3898.54|3889.84|22
1630790420000|2021-09-04 21:20:20|3898.55|3889.85|3897.41|3888.71|3898.55|3889.85|3897.41|3888.71|25
1630790430000|2021-09-04 21:20:30|3897.37|3888.67|3896.94|3888.24|3897.37|3888.67|3896.8|3888.1|33
1630790440000|2021-09-04 21:20:40|3896.92|3888.22|3897.01|3888.31|3897.05|3888.35|3896.89|3888.19|22
1630790450000|2021-09-04 21:20:50|3897.08|3888.38|3896.7|3888|3897.08|3888.38|3896.65|3887.95|27
1630790460000|2021-09-04 21:21:00|3896.69|3887.99|3896.25|3887.55|3896.69|3887.99|3895.89|3887.19|24
1630790470000|2021-09-04 21:21:10|3896.26|3887.56|3896.22|3887.52|3896.36|3887.66|3896.12|3887.42|23
1630790480000|2021-09-04 21:21:20|3896.21|3887.51|3896.57|3887.87|3896.61|3887.91|3896.13|3887.43|27
1630790490000|2021-09-04 21:21:30|3896.59|3887.89|3896.73|3888.03|3896.8|3888.1|3896.59|3887.89|25
1630790500000|2021-09-04 21:21:40|3896.74|3888.04|3896.5|3887.8|3896.76|3888.06|3896.44|3887.74|23
1630790510000|2021-09-04 21:21:50|3896.57|3887.87|3896.5|3887.8|3896.61|3887.91|3896.47|3887.77|20
1630790520000|2021-09-04 21:22:00|3896.51|3887.81|3895.93|3887.23|3896.51|3887.81|3895.93|3887.23|14
1630790530000|2021-09-04 21:22:10|3895.95|3887.25|3895.3|3886.6|3896|3887.3|3894.83|3886.13|35
1630790540000|2021-09-04 21:22:20|3895.28|3886.58|3895.35|3886.65|3895.44|3886.74|3895.26|3886.56|16
1630790550000|2021-09-04 21:22:30|3895.37|3886.67|3895.27|3886.57|3895.44|3886.74|3895.27|3886.57|18
1630790560000|2021-09-04 21:22:40|3895.25|3886.55|3895.27|3886.57|3895.27|3886.57|3895.17|3886.47|9
1630790570000|2021-09-04 21:22:50|3895.28|3886.58|3894.59|3885.89|3895.28|3886.58|3894.57|3885.87|17
1630790580000|2021-09-04 21:23:00|3894.63|3885.93|3894.61|3885.91|3894.65|3885.95|3894.58|3885.88|20
1630790590000|2021-09-04 21:23:10|3894.63|3885.93|3894.61|3885.91|3894.66|3885.96|3894.55|3885.85|26
1630790600000|2021-09-04 21:23:20|3894.62|3885.92|3894.78|3886.08|3894.85|3886.15|3894.62|3885.92|23
1630790610000|2021-09-04 21:23:30|3894.83|3886.13|3894.98|3886.28|3894.98|3886.28|3894.83|3886.13|11
1630790620000|2021-09-04 21:23:40|3895|3886.3|3894.93|3886.23|3895.26|3886.56|3894.91|3886.21|18
1630790630000|2021-09-04 21:23:50|3894.91|3886.21|3896.26|3887.56|3896.29|3887.59|3894.87|3886.17|28
1630790640000|2021-09-04 21:24:00|3896.29|3887.59|3897.77|3889.07|3897.81|3889.11|3896.26|3887.56|31
1630790650000|2021-09-04 21:24:10|3897.86|3889.16|3897.9|3889.2|3897.97|3889.27|3897.67|3888.97|26
1630790660000|2021-09-04 21:24:20|3897.79|3889.09|3897.92|3889.22|3897.92|3889.22|3897.78|3889.08|6
1630790670000|2021-09-04 21:24:30|3898.55|3889.85|3899.14|3890.44|3899.21|3890.51|3898.55|3889.85|34
1630790680000|2021-09-04 21:24:40|3899.12|3890.42|3899.24|3890.54|3899.24|3890.54|3899.04|3890.34|24
1630790690000|2021-09-04 21:24:50|3899.26|3890.56|3899.22|3890.52|3899.27|3890.57|3899.14|3890.44|30
1630790700000|2021-09-04 21:25:00|3899.21|3890.51|3898.05|3889.35|3899.23|3890.53|3898.04|3889.34|29
1630790710000|2021-09-04 21:25:10|3898.06|3889.36|3897.46|3888.76|3898.06|3889.36|3897.44|3888.74|22
1630790720000|2021-09-04 21:25:20|3897.49|3888.79|3897.64|3888.94|3897.66|3888.96|3897.49|3888.79|13
1630790730000|2021-09-04 21:25:30|3897.62|3888.92|3897.76|3889.06|3897.79|3889.09|3897.61|3888.91|23
1630790740000|2021-09-04 21:25:40|3897.81|3889.11|3898.08|3889.38|3898.08|3889.38|3897.79|3889.09|25
1630790750000|2021-09-04 21:25:50|3898.13|3889.43|3898.12|3889.42|3898.22|3889.52|3898.08|3889.38|20
1630790760000|2021-09-04 21:26:00|3898.11|3889.41|3898.17|3889.47|3898.2|3889.5|3898.11|3889.41|10
1630790780000|2021-09-04 21:26:20|3898.14|3889.44|3898.03|3889.33|3898.14|3889.44|3898.03|3889.33|10
1630790790000|2021-09-04 21:26:30|3898.04|3889.34|3897.19|3888.49|3898.04|3889.34|3897.18|3888.48|15
1630790800000|2021-09-04 21:26:40|3897.18|3888.48|3897.32|3888.62|3897.39|3888.69|3897.17|3888.47|16
1630790810000|2021-09-04 21:26:50|3897.44|3888.74|3897.71|3889.01|3898.03|3889.33|3897.43|3888.73|30
1630790820000|2021-09-04 21:27:00|3897.7|3889|3897.83|3889.13|3897.85|3889.15|3897.68|3888.98|22
1630790830000|2021-09-04 21:27:10|3897.82|3889.12|3898.63|3889.93|3898.74|3890.04|3897.79|3889.09|30
1630790840000|2021-09-04 21:27:20|3898.69|3889.99|3898.77|3890.07|3898.82|3890.12|3898.69|3889.99|18
1630790850000|2021-09-04 21:27:30|3898.76|3890.06|3898.05|3889.35|3898.87|3890.17|3897.98|3889.28|22
1630790860000|2021-09-04 21:27:40|3898.07|3889.37|3897.85|3889.15|3898.07|3889.37|3897.81|3889.11|22
1630790870000|2021-09-04 21:27:50|3897.89|3889.19|3900.4|3891.7|3900.4|3891.7|3897.79|3889.09|20
1630790880000|2021-09-04 21:28:00|3900.47|3891.77|3901.93|3893.23|3901.93|3893.23|3900.47|3891.77|25
1630790890000|2021-09-04 21:28:10|3901.88|3893.18|3902.79|3894.09|3902.8|3894.1|3901.88|3893.18|26
1630790900000|2021-09-04 21:28:20|3902.78|3894.08|3902.84|3894.14|3902.95|3894.25|3902.76|3894.06|23
1630790910000|2021-09-04 21:28:30|3902.95|3894.25|3902.92|3894.22|3902.95|3894.25|3902.76|3894.06|23
1630790920000|2021-09-04 21:28:40|3902.9|3894.2|3902.96|3894.26|3902.97|3894.27|3902.9|3894.2|11
1630790930000|2021-09-04 21:28:50|3904.04|3895.34|3904.11|3895.41|3904.11|3895.41|3904.04|3895.34|13
1630790940000|2021-09-04 21:29:00|3904.07|3895.37|3904.95|3896.25|3905.04|3896.34|3904.07|3895.37|19
1630790950000|2021-09-04 21:29:10|3905|3896.3|3904.92|3896.22|3905.14|3896.44|3904.92|3896.22|24
1630790960000|2021-09-04 21:29:20|3904.93|3896.23|3904.61|3895.91|3905.16|3896.46|3904.61|3895.91|35
1630790970000|2021-09-04 21:29:30|3904.62|3895.92|3905.11|3896.41|3905.11|3896.41|3904.43|3895.73|24
1630790980000|2021-09-04 21:29:40|3905|3896.3|3905.25|3896.55|3905.26|3896.56|3904.86|3896.16|24
1630790990000|2021-09-04 21:29:50|3905.21|3896.51|3905.41|3896.71|3905.43|3896.73|3905.06|3896.36|30
1630791000000|2021-09-04 21:30:00|3905.43|3896.73|3905.56|3896.86|3905.56|3896.86|3905.28|3896.58|19
1630791010000|2021-09-04 21:30:10|3905.52|3896.82|3905.19|3896.49|3905.66|3896.96|3905.12|3896.42|25
1630791020000|2021-09-04 21:30:20|3905.22|3896.52|3905.35|3896.65|3905.37|3896.67|3905.21|3896.51|26
1630791030000|2021-09-04 21:30:30|3905.31|3896.61|3905.17|3896.47|3905.43|3896.73|3905.16|3896.46|31
1630791040000|2021-09-04 21:30:40|3905.19|3896.49|3906.07|3897.37|3906.24|3897.54|3905.15|3896.45|29
1630791050000|2021-09-04 21:30:50|3906.08|3897.38|3906.23|3897.53|3906.28|3897.58|3906.07|3897.37|24
1630791060000|2021-09-04 21:31:00|3906.27|3897.57|3906.22|3897.52|3906.27|3897.57|3906.03|3897.33|31
1630791070000|2021-09-04 21:31:10|3906.21|3897.51|3906.1|3897.4|3906.33|3897.63|3906|3897.3|28
1630791080000|2021-09-04 21:31:20|3906.11|3897.41|3905.51|3896.81|3906.14|3897.44|3905.51|3896.81|30
1630791090000|2021-09-04 21:31:30|3905.66|3896.96|3904.87|3896.17|3905.66|3896.96|3904.85|3896.15|33
1630791100000|2021-09-04 21:31:40|3904.9|3896.2|3904.34|3895.64|3905.04|3896.34|3904.33|3895.63|32
1630791110000|2021-09-04 21:31:50|3904.35|3895.65|3904.03|3895.33|3904.35|3895.65|3904.02|3895.32|29
1630791120000|2021-09-04 21:32:00|3904.08|3895.38|3903.97|3895.27|3904.08|3895.38|3903.88|3895.18|31
1630791130000|2021-09-04 21:32:10|3903.98|3895.28|3903.98|3895.28|3904.01|3895.31|3903.88|3895.18|30
1630791140000|2021-09-04 21:32:20|3903.97|3895.27|3903.85|3895.15|3903.98|3895.28|3903.81|3895.11|22
1630791150000|2021-09-04 21:32:30|3903.88|3895.18|3903.93|3895.23|3903.96|3895.26|3903.88|3895.18|21
1630791160000|2021-09-04 21:32:40|3903.95|3895.25|3903.54|3894.84|3903.95|3895.25|3903.5|3894.8|21
1630791170000|2021-09-04 21:32:50|3903.55|3894.85|3903.58|3894.88|3903.75|3895.05|3903.51|3894.81|26
1630791180000|2021-09-04 21:33:00|3903.59|3894.89|3903.79|3895.09|3904.03|3895.33|3903.45|3894.75|23
1630791190000|2021-09-04 21:33:10|3903.76|3895.06|3905.19|3896.49|3905.19|3896.49|3903.73|3895.03|26
1630791200000|2021-09-04 21:33:20|3905.15|3896.45|3905.04|3896.34|3905.23|3896.53|3905.02|3896.32|23
1630791210000|2021-09-04 21:33:30|3904.92|3896.22|3904.67|3895.97|3904.92|3896.22|3904.57|3895.87|30
1630791220000|2021-09-04 21:33:40|3904.63|3895.93|3904.64|3895.94|3904.7|3896|3904.59|3895.89|13
1630791230000|2021-09-04 21:33:50|3904.56|3895.86|3904.6|3895.9|3904.64|3895.94|3904.41|3895.71|14
1630791240000|2021-09-04 21:34:00|3904.57|3895.87|3904.87|3896.17|3904.87|3896.17|3904.48|3895.78|25
1630791250000|2021-09-04 21:34:10|3904.93|3896.23|3904.67|3895.97|3904.93|3896.23|3904.6|3895.9|18
1630791260000|2021-09-04 21:34:20|3904.71|3896.01|3904.48|3895.78|3904.72|3896.02|3904.48|3895.78|26
1630791270000|2021-09-04 21:34:30|3904.49|3895.79|3904.48|3895.78|3904.51|3895.81|3904.41|3895.71|26
1630791280000|2021-09-04 21:34:40|3904.46|3895.76|3904.4|3895.7|3904.48|3895.78|3904.25|3895.55|29
1630791290000|2021-09-04 21:34:50|3904.39|3895.69|3904.46|3895.76|3904.46|3895.76|3904.33|3895.63|24
1630791300000|2021-09-04 21:35:00|3904.52|3895.82|3904.41|3895.71|3904.52|3895.82|3904.41|3895.71|20
1630791310000|2021-09-04 21:35:10|3904.42|3895.72|3904.22|3895.52|3904.48|3895.78|3904.22|3895.52|15
1630791320000|2021-09-04 21:35:20|3904.21|3895.51|3904.21|3895.51|3904.26|3895.56|3904.11|3895.41|12
1630791330000|2021-09-04 21:35:30|3904.19|3895.49|3904.18|3895.48|3904.2|3895.5|3904.17|3895.47|13
1630791340000|2021-09-04 21:35:40|3904.17|3895.47|3903.9|3895.2|3904.17|3895.47|3903.9|3895.2|25
1630791350000|2021-09-04 21:35:50|3903.94|3895.24|3903.85|3895.15|3903.95|3895.25|3903.84|3895.14|17
1630791360000|2021-09-04 21:36:00|3903.88|3895.18|3903.78|3895.08|3903.89|3895.19|3903.77|3895.07|12
1630791370000|2021-09-04 21:36:10|3903.79|3895.09|3903.69|3894.99|3903.97|3895.27|3903.69|3894.99|23
1630791380000|2021-09-04 21:36:20|3903.68|3894.98|3903.56|3894.86|3903.79|3895.09|3903.55|3894.85|26
1630791390000|2021-09-04 21:36:30|3903.55|3894.85|3903.37|3894.67|3904|3895.3|3903.37|3894.67|20
1630791400000|2021-09-04 21:36:40|3903.34|3894.64|3902.97|3894.27|3903.39|3894.69|3902.93|3894.23|25
1630791410000|2021-09-04 21:36:50|3902.96|3894.26|3902.94|3894.24|3903.1|3894.4|3902.88|3894.18|17
1630791420000|2021-09-04 21:37:00|3902.97|3894.27|3902.49|3893.79|3902.97|3894.27|3902.36|3893.66|31
1630791430000|2021-09-04 21:37:10|3902.5|3893.8|3902.49|3893.79|3902.6|3893.9|3902.43|3893.73|29
1630791440000|2021-09-04 21:37:20|3902.42|3893.72|3902.23|3893.53|3902.48|3893.78|3902.23|3893.53|35
1630791450000|2021-09-04 21:37:30|3902.03|3893.33|3901.97|3893.27|3902.34|3893.64|3901.91|3893.21|29
1630791460000|2021-09-04 21:37:40|3902.04|3893.34|3901.96|3893.26|3902.05|3893.35|3901.96|3893.26|23
1630791470000|2021-09-04 21:37:50|3901.95|3893.25|3901.98|3893.28|3901.98|3893.28|3901.94|3893.24|4
1630791480000|2021-09-04 21:38:00|3901.93|3893.23|3901.95|3893.25|3901.98|3893.28|3901.93|3893.23|4
1630791490000|2021-09-04 21:38:10|3901.92|3893.22|3901.89|3893.19|3902.01|3893.31|3901.89|3893.19|7
1630791500000|2021-09-04 21:38:20|3901.92|3893.22|3901.77|3893.07|3901.93|3893.23|3901.77|3893.07|17
1630791510000|2021-09-04 21:38:30|3901.73|3893.03|3901.28|3892.58|3901.76|3893.06|3901.27|3892.57|23
1630791520000|2021-09-04 21:38:40|3901.27|3892.57|3899.46|3890.76|3901.27|3892.57|3899.32|3890.62|28
1630791530000|2021-09-04 21:38:50|3899.48|3890.78|3899.77|3891.07|3899.82|3891.12|3899.41|3890.71|25
1630791540000|2021-09-04 21:39:00|3899.76|3891.06|3900.1|3891.4|3900.21|3891.51|3899.74|3891.04|33
1630791550000|2021-09-04 21:39:10|3900.09|3891.39|3900.2|3891.5|3900.36|3891.66|3900.07|3891.37|26
1630791560000|2021-09-04 21:39:20|3900.21|3891.51|3900.2|3891.5|3900.23|3891.53|3900.15|3891.45|26
1630791570000|2021-09-04 21:39:30|3900.18|3891.48|3900.28|3891.58|3900.28|3891.58|3900.1|3891.4|25
1630791580000|2021-09-04 21:39:40|3900.27|3891.57|3900.08|3891.38|3900.27|3891.57|3899.93|3891.23|24
1630791590000|2021-09-04 21:39:50|3900.07|3891.37|3899.53|3890.83|3900.07|3891.37|3899.52|3890.82|16
1630791600000|2021-09-04 21:40:00|3899.57|3890.87|3899.7|3891|3899.85|3891.15|3899.43|3890.73|24
1630791610000|2021-09-04 21:40:10|3899.66|3890.96|3899.63|3890.93|3899.84|3891.14|3899.55|3890.85|10
1630791620000|2021-09-04 21:40:20|3899.62|3890.92|3899.46|3890.76|3899.62|3890.92|3899.28|3890.58|19
1630791630000|2021-09-04 21:40:30|3899.45|3890.75|3899.44|3890.74|3899.48|3890.78|3899.3|3890.6|15
1630791640000|2021-09-04 21:40:40|3899.42|3890.72|3899.31|3890.61|3899.49|3890.79|3899.3|3890.6|18
1630791650000|2021-09-04 21:40:50|3899.37|3890.67|3899.39|3890.69|3899.47|3890.77|3899.18|3890.48|21
1630791660000|2021-09-04 21:41:00|3899.3|3890.6|3899.34|3890.64|3899.45|3890.75|3899.16|3890.46|29
1630791670000|2021-09-04 21:41:10|3899.33|3890.63|3899.19|3890.49|3899.37|3890.67|3899.14|3890.44|24
1630791680000|2021-09-04 21:41:20|3899.23|3890.53|3899.37|3890.67|3899.4|3890.7|3899.21|3890.51|20
1630791690000|2021-09-04 21:41:30|3899.39|3890.69|3899.4|3890.7|3899.41|3890.71|3899.21|3890.51|20
1630791700000|2021-09-04 21:41:40|3899.25|3890.55|3899.33|3890.63|3899.4|3890.7|3899.15|3890.45|19
1630791710000|2021-09-04 21:41:50|3899.22|3890.52|3899.65|3890.95|3899.68|3890.98|3899.06|3890.36|24
1630791720000|2021-09-04 21:42:00|3899.67|3890.97|3900.57|3891.87|3900.79|3892.09|3899.67|3890.97|28
1630791730000|2021-09-04 21:42:10|3900.56|3891.86|3901.04|3892.34|3901.06|3892.36|3900.52|3891.82|23
1630791740000|2021-09-04 21:42:20|3901.08|3892.38|3901.44|3892.74|3901.46|3892.76|3901.06|3892.36|28
1630791750000|2021-09-04 21:42:30|3901.41|3892.71|3901.49|3892.79|3901.49|3892.79|3901.41|3892.71|14
1630791760000|2021-09-04 21:42:40|3901.43|3892.73|3901.33|3892.63|3901.61|3892.91|3901.28|3892.58|21
1630791770000|2021-09-04 21:42:50|3901.28|3892.58|3901.16|3892.46|3901.32|3892.62|3901.12|3892.42|26
1630791780000|2021-09-04 21:43:00|3901.2|3892.5|3901.27|3892.57|3901.37|3892.67|3901.16|3892.46|23
1630791790000|2021-09-04 21:43:10|3901.28|3892.58|3901.8|3893.1|3901.8|3893.1|3901.27|3892.57|21
1630791800000|2021-09-04 21:43:20|3901.81|3893.11|3901.79|3893.09|3902.1|3893.4|3901.75|3893.05|21
1630791810000|2021-09-04 21:43:30|3901.73|3893.03|3901.53|3892.83|3901.93|3893.23|3901.42|3892.72|26
1630791820000|2021-09-04 21:43:40|3901.55|3892.85|3902.08|3893.38|3902.08|3893.38|3901.46|3892.76|15
1630791830000|2021-09-04 21:43:50|3902.02|3893.32|3900.42|3891.72|3902.23|3893.53|3900.42|3891.72|21
1630791840000|2021-09-04 21:44:00|3900.4|3891.7|3900.94|3892.24|3901.05|3892.35|3900.26|3891.56|31
1630791850000|2021-09-04 21:44:10|3900.98|3892.28|3902.05|3893.35|3902.12|3893.42|3900.98|3892.28|25
1630791860000|2021-09-04 21:44:20|3902.1|3893.4|3901.22|3892.52|3902.13|3893.43|3901.19|3892.49|24
1630791870000|2021-09-04 21:44:30|3901.19|3892.49|3901.86|3893.16|3901.93|3893.23|3901.19|3892.49|28
1630791880000|2021-09-04 21:44:40|3901.9|3893.2|3901.97|3893.27|3902.13|3893.43|3901.87|3893.17|25
1630791890000|2021-09-04 21:44:50|3901.98|3893.28|3901.82|3893.12|3902.03|3893.33|3901.82|3893.12|16
1630791900000|2021-09-04 21:45:00|3901.66|3892.96|3901.71|3893.01|3901.73|3893.03|3901.61|3892.91|17
1630791910000|2021-09-04 21:45:10|3901.72|3893.02|3900.86|3892.16|3902.01|3893.31|3900.86|3892.16|17
1630791920000|2021-09-04 21:45:20|3900.84|3892.14|3900.86|3892.16|3900.86|3892.16|3900.62|3891.92|30
1630791930000|2021-09-04 21:45:30|3900.83|3892.13|3900.76|3892.06|3900.86|3892.16|3900.76|3892.06|29
1630791940000|2021-09-04 21:45:40|3900.77|3892.07|3900.65|3891.95|3900.83|3892.13|3900.59|3891.89|29
1630791950000|2021-09-04 21:45:50|3900.67|3891.97|3900.77|3892.07|3901.14|3892.44|3900.64|3891.94|24
1630791960000|2021-09-04 21:46:00|3900.76|3892.06|3900.35|3891.65|3900.79|3892.09|3900.33|3891.63|31
1630791970000|2021-09-04 21:46:10|3900.37|3891.67|3900.6|3891.9|3900.93|3892.23|3900.37|3891.67|31
1630791980000|2021-09-04 21:46:20|3900.57|3891.87|3900.06|3891.36|3900.63|3891.93|3900.06|3891.36|30
1630791990000|2021-09-04 21:46:30|3900.07|3891.37|3899.42|3890.72|3900.07|3891.37|3899.39|3890.69|25
1630792000000|2021-09-04 21:46:40|3899.46|3890.76|3898.38|3889.68|3899.46|3890.76|3898.38|3889.68|25
1630792010000|2021-09-04 21:46:50|3898.4|3889.7|3897.3|3888.6|3898.4|3889.7|3897.29|3888.59|33
1630792020000|2021-09-04 21:47:00|3897.36|3888.66|3897.21|3888.51|3897.36|3888.66|3897.01|3888.31|29
1630792030000|2021-09-04 21:47:10|3897.26|3888.56|3896.06|3887.36|3897.26|3888.56|3896.06|3887.36|33
1630792040000|2021-09-04 21:47:20|3896.14|3887.44|3895.18|3886.48|3896.19|3887.49|3895.03|3886.33|36
1630792050000|2021-09-04 21:47:30|3895.19|3886.49|3895.05|3886.35|3895.24|3886.54|3895.01|3886.31|32
1630792060000|2021-09-04 21:47:40|3895.11|3886.41|3896.33|3887.63|3896.33|3887.63|3894.91|3886.21|30
1630792070000|2021-09-04 21:47:50|3896.26|3887.56|3895.31|3886.61|3896.33|3887.63|3895.31|3886.61|31
1630792080000|2021-09-04 21:48:00|3895.33|3886.63|3895.44|3886.74|3895.44|3886.74|3895.2|3886.5|27
1630792090000|2021-09-04 21:48:10|3895.43|3886.73|3895.78|3887.08|3895.84|3887.14|3895.42|3886.72|11
1630792100000|2021-09-04 21:48:20|3895.84|3887.14|3896.21|3887.51|3896.42|3887.72|3895.81|3887.11|25
1630792110000|2021-09-04 21:48:30|3896.14|3887.44|3895.75|3887.05|3896.19|3887.49|3895.68|3886.98|24
1630792120000|2021-09-04 21:48:40|3895.77|3887.07|3895.72|3887.02|3895.84|3887.14|3895.7|3887|29
1630792130000|2021-09-04 21:48:50|3895.7|3887|3897.4|3888.7|3897.4|3888.7|3895.68|3886.98|26
1630792140000|2021-09-04 21:49:00|3897.38|3888.68|3897.64|3888.94|3897.69|3888.99|3897.18|3888.48|23
1630792150000|2021-09-04 21:49:10|3897.73|3889.03|3897.74|3889.04|3897.77|3889.07|3897.62|3888.92|18
1630792160000|2021-09-04 21:49:20|3897.75|3889.05|3897.8|3889.1|3897.81|3889.11|3897.74|3889.04|18
1630792170000|2021-09-04 21:49:30|3897.81|3889.11|3898.7|3890|3898.7|3890|3897.78|3889.08|25
1630792180000|2021-09-04 21:49:40|3898.75|3890.05|3898.66|3889.96|3898.75|3890.05|3898.45|3889.75|27
1630792190000|2021-09-04 21:49:50|3898.65|3889.95|3898.75|3890.05|3898.75|3890.05|3898.6|3889.9|14
1630792200000|2021-09-04 21:50:00|3898.72|3890.02|3899.88|3891.18|3899.88|3891.18|3898.72|3890.02|28
1630792210000|2021-09-04 21:50:10|3899.91|3891.21|3899.8|3891.1|3899.91|3891.21|3899.71|3891.01|26
1630792220000|2021-09-04 21:50:20|3899.64|3890.94|3899.3|3890.6|3899.64|3890.94|3899.27|3890.57|26
1630792230000|2021-09-04 21:50:30|3899.28|3890.58|3899.64|3890.94|3899.64|3890.94|3899.28|3890.58|28
1630792240000|2021-09-04 21:50:40|3899.65|3890.95|3899.79|3891.09|3900.01|3891.31|3899.64|3890.94|17
1630792250000|2021-09-04 21:50:50|3899.76|3891.06|3899.87|3891.17|3899.87|3891.17|3899.61|3890.91|28
1630792260000|2021-09-04 21:51:00|3899.82|3891.12|3900.06|3891.36|3900.11|3891.41|3899.81|3891.11|16
1630792270000|2021-09-04 21:51:10|3900.08|3891.38|3899.88|3891.18|3900.08|3891.38|3899.83|3891.13|20
1630792280000|2021-09-04 21:51:20|3899.89|3891.19|3899.46|3890.76|3899.89|3891.19|3899.25|3890.55|30
1630792290000|2021-09-04 21:51:30|3899.44|3890.74|3899.55|3890.85|3899.55|3890.85|3899.37|3890.67|34
1630792300000|2021-09-04 21:51:40|3899.54|3890.84|3899.48|3890.78|3899.56|3890.86|3899.41|3890.71|19
1630792310000|2021-09-04 21:51:50|3899.5|3890.8|3900.08|3891.38|3900.12|3891.42|3899.45|3890.75|25
1630792320000|2021-09-04 21:52:00|3900.06|3891.36|3900.98|3892.28|3900.99|3892.29|3900.06|3891.36|21
1630792330000|2021-09-04 21:52:10|3900.97|3892.27|3900.92|3892.22|3900.97|3892.27|3900.82|3892.12|20
1630792340000|2021-09-04 21:52:20|3900.9|3892.2|3900.85|3892.15|3901.13|3892.43|3900.85|3892.15|28
1630792350000|2021-09-04 21:52:30|3900.98|3892.28|3901.31|3892.61|3901.31|3892.61|3900.9|3892.2|32
1630792360000|2021-09-04 21:52:40|3901.27|3892.57|3900.99|3892.29|3901.27|3892.57|3900.86|3892.16|25
1630792370000|2021-09-04 21:52:50|3900.98|3892.28|3901.13|3892.43|3901.17|3892.47|3900.93|3892.23|18
1630792380000|2021-09-04 21:53:00|3901.14|3892.44|3901.11|3892.41|3901.27|3892.57|3900.98|3892.28|12
1630792390000|2021-09-04 21:53:10|3901.2|3892.5|3901.15|3892.45|3901.27|3892.57|3901.15|3892.45|8
1630792400000|2021-09-04 21:53:20|3901.16|3892.46|3900.67|3891.97|3901.27|3892.57|3900.67|3891.97|28
1630792410000|2021-09-04 21:53:30|3900.71|3892.01|3900.67|3891.97|3900.76|3892.06|3900.62|3891.92|20
1630792420000|2021-09-04 21:53:40|3900.75|3892.05|3901.18|3892.48|3901.29|3892.59|3900.75|3892.05|20
1630792430000|2021-09-04 21:53:50|3900.91|3892.21|3900.92|3892.22|3900.97|3892.27|3900.73|3892.03|30
1630792440000|2021-09-04 21:54:00|3900.93|3892.23|3901.29|3892.59|3901.34|3892.64|3900.9|3892.2|31
1630792450000|2021-09-04 21:54:10|3901.3|3892.6|3901.22|3892.52|3901.38|3892.68|3901.18|3892.48|24
1630792460000|2021-09-04 21:54:20|3901.2|3892.5|3900.65|3891.95|3901.23|3892.53|3900.65|3891.95|16
1630792470000|2021-09-04 21:54:30|3900.62|3891.92|3900.89|3892.19|3900.94|3892.24|3900.58|3891.88|30
1630792480000|2021-09-04 21:54:40|3900.86|3892.16|3900.83|3892.13|3901.1|3892.4|3900.57|3891.87|28
1630792490000|2021-09-04 21:54:50|3900.74|3892.04|3900.25|3891.55|3901.15|3892.45|3900.25|3891.55|30
1630792500000|2021-09-04 21:55:00|3900.51|3891.81|3901.63|3892.93|3901.63|3892.93|3900.25|3891.55|28
1630792510000|2021-09-04 21:55:10|3901.58|3892.88|3899.24|3890.54|3901.58|3892.88|3899.19|3890.49|28
1630792520000|2021-09-04 21:55:20|3899.22|3890.52|3897.33|3888.63|3899.22|3890.52|3897.33|3888.63|23
1630792530000|2021-09-04 21:55:30|3896.99|3888.29|3895.43|3886.73|3896.99|3888.29|3895.43|3886.73|37
1630792540000|2021-09-04 21:55:40|3895.48|3886.78|3893.32|3884.62|3895.48|3886.78|3893.32|3884.62|33
1630792550000|2021-09-04 21:55:50|3893.33|3884.63|3893.71|3885.01|3893.73|3885.03|3893.19|3884.49|26
1630792560000|2021-09-04 21:56:00|3893.69|3884.99|3896.01|3887.31|3896.14|3887.44|3893.68|3884.98|28
1630792570000|2021-09-04 21:56:10|3896.03|3887.33|3897.14|3888.44|3897.26|3888.56|3896.03|3887.33|33
1630792580000|2021-09-04 21:56:20|3897.13|3888.43|3895.59|3886.89|3897.13|3888.43|3895.55|3886.85|35
1630792590000|2021-09-04 21:56:30|3895.67|3886.97|3895.54|3886.84|3895.68|3886.98|3895.49|3886.79|31
1630792600000|2021-09-04 21:56:40|3895.55|3886.85|3895.34|3886.64|3895.63|3886.93|3895.34|3886.64|29
1630792610000|2021-09-04 21:56:50|3895.39|3886.69|3894.75|3886.05|3896.24|3887.54|3894.75|3886.05|33
1630792620000|2021-09-04 21:57:00|3894.74|3886.04|3893.79|3885.09|3894.74|3886.04|3893.56|3884.86|30
1630792630000|2021-09-04 21:57:10|3893.8|3885.1|3893.99|3885.29|3894.37|3885.67|3893.8|3885.1|31
1630792640000|2021-09-04 21:57:20|3893.92|3885.22|3893.76|3885.06|3893.92|3885.22|3893.66|3884.96|35
1630792650000|2021-09-04 21:57:30|3893.73|3885.03|3893.32|3884.62|3894.02|3885.32|3893.32|3884.62|35
1630792660000|2021-09-04 21:57:40|3893.34|3884.64|3893.22|3884.52|3893.38|3884.68|3893.22|3884.52|27
1630792670000|2021-09-04 21:57:50|3893.24|3884.54|3893.65|3884.95|3893.75|3885.05|3893.16|3884.46|36
1630792680000|2021-09-04 21:58:00|3893.64|3884.94|3894.57|3885.87|3894.6|3885.9|3893.12|3884.42|32
1630792690000|2021-09-04 21:58:10|3894.58|3885.88|3895.17|3886.47|3895.4|3886.7|3894.58|3885.88|32
1630792700000|2021-09-04 21:58:20|3895.15|3886.45|3896.15|3887.45|3896.19|3887.49|3895.11|3886.41|29
1630792710000|2021-09-04 21:58:30|3896.44|3887.74|3896.35|3887.65|3896.59|3887.89|3895.9|3887.2|28
1630792720000|2021-09-04 21:58:40|3896.41|3887.71|3895.47|3886.77|3896.54|3887.84|3895.47|3886.77|29
1630792730000|2021-09-04 21:58:50|3895.43|3886.73|3895.45|3886.75|3895.48|3886.78|3895.41|3886.71|28
1630792740000|2021-09-04 21:59:00|3895.41|3886.71|3895.71|3887.01|3895.71|3887.01|3895.4|3886.7|23
1630792750000|2021-09-04 21:59:10|3895.62|3886.92|3895.61|3886.91|3895.76|3887.06|3895.58|3886.88|27
1630792760000|2021-09-04 21:59:20|3895.45|3886.75|3895.7|3887|3895.72|3887.02|3895.21|3886.51|35
1630792770000|2021-09-04 21:59:30|3895.68|3886.98|3895.62|3886.92|3895.75|3887.05|3895.52|3886.82|27
1630792780000|2021-09-04 21:59:40|3895.65|3886.95|3895.62|3886.92|3895.77|3887.07|3895.58|3886.88|29
1630792790000|2021-09-04 21:59:50|3895.63|3886.93|3895.5|3886.8|3895.66|3886.96|3895.48|3886.78|37
1630792800000|2021-09-04 22:00:00|3895.51|3886.81|3896.71|3888.01|3896.79|3888.09|3895.39|3886.69|36
1630792810000|2021-09-04 22:00:10|3896.73|3888.03|3897.24|3888.54|3897.44|3888.74|3896.73|3888.03|33
1630792820000|2021-09-04 22:00:20|3897.04|3888.34|3901.28|3892.58|3901.28|3892.58|3897.04|3888.34|38
1630792830000|2021-09-04 22:00:30|3901.32|3892.62|3901.05|3892.35|3901.4|3892.7|3900.95|3892.25|35
1630792840000|2021-09-04 22:00:40|3901.01|3892.31|3900.8|3892.1|3901.01|3892.31|3900.48|3891.78|36
1630792850000|2021-09-04 22:00:50|3900.81|3892.11|3900.96|3892.26|3901.05|3892.35|3900.81|3892.11|20
1630792860000|2021-09-04 22:01:00|3901.01|3892.31|3900.78|3892.08|3901.21|3892.51|3900.77|3892.07|36
1630792870000|2021-09-04 22:01:10|3900.63|3891.93|3901.15|3892.45|3901.17|3892.47|3900.6|3891.9|21
1630792880000|2021-09-04 22:01:20|3900.86|3892.16|3899.96|3891.26|3900.86|3892.16|3899.09|3890.39|39
1630792890000|2021-09-04 22:01:30|3899.98|3891.28|3898.44|3889.74|3899.98|3891.28|3898.42|3889.72|36
1630792900000|2021-09-04 22:01:40|3898.45|3889.75|3899.23|3890.53|3899.23|3890.53|3898.37|3889.67|31
1630792910000|2021-09-04 22:01:50|3899.26|3890.56|3898.4|3889.7|3899.26|3890.56|3898.31|3889.61|31
1630792920000|2021-09-04 22:02:00|3898.39|3889.69|3898.59|3889.89|3898.6|3889.9|3898.33|3889.63|33
1630792930000|2021-09-04 22:02:10|3898.58|3889.88|3898.37|3889.67|3898.61|3889.91|3898.36|3889.66|31
1630792940000|2021-09-04 22:02:20|3898.39|3889.69|3897.6|3888.9|3898.45|3889.75|3897.59|3888.89|27
1630792950000|2021-09-04 22:02:30|3897.61|3888.91|3897.56|3888.86|3897.7|3889|3897.53|3888.83|35
1630792960000|2021-09-04 22:02:40|3897.55|3888.85|3893.66|3884.96|3897.67|3888.97|3893.66|3884.96|38
1630792970000|2021-09-04 22:02:50|3893.55|3884.85|3890.82|3882.12|3893.55|3884.85|3890.82|3882.12|35
1630792980000|2021-09-04 22:03:00|3890.36|3881.66|3891.96|3883.26|3891.96|3883.26|3890.34|3881.64|36
1630792990000|2021-09-04 22:03:10|3891.81|3883.11|3891.86|3883.16|3892.06|3883.36|3891.62|3882.92|39
1630793000000|2021-09-04 22:03:20|3891.83|3883.13|3890.77|3882.07|3891.89|3883.19|3890.58|3881.88|39
1630793010000|2021-09-04 22:03:30|3890.73|3882.03|3889.48|3880.78|3890.85|3882.15|3889.48|3880.78|27
1630793020000|2021-09-04 22:03:40|3889.27|3880.57|3887.82|3879.12|3889.27|3880.57|3887.82|3879.12|38
1630793030000|2021-09-04 22:03:50|3887.83|3879.13|3888.39|3879.69|3888.49|3879.79|3887.63|3878.93|37
1630793040000|2021-09-04 22:04:00|3888.38|3879.68|3889.36|3880.66|3889.44|3880.74|3888.2|3879.5|37
1630793050000|2021-09-04 22:04:10|3889.38|3880.68|3888.98|3880.28|3889.54|3880.84|3888.97|3880.27|32
1630793060000|2021-09-04 22:04:20|3888.97|3880.27|3887.07|3878.37|3888.97|3880.27|3887.07|3878.37|37
1630793070000|2021-09-04 22:04:30|3887.06|3878.36|3885.29|3876.59|3887.31|3878.61|3885.03|3876.33|31
1630793080000|2021-09-04 22:04:40|3885.2|3876.5|3884.42|3875.72|3885.56|3876.86|3884.42|3875.72|34
1630793090000|2021-09-04 22:04:50|3884.05|3875.35|3885.96|3877.26|3885.96|3877.26|3883.6|3874.9|39
1630793100000|2021-09-04 22:05:00|3886.02|3877.32|3891.82|3883.12|3892.54|3883.84|3885.74|3877.04|37
1630793110000|2021-09-04 22:05:10|3891.92|3883.22|3890.79|3882.09|3891.92|3883.22|3890.53|3881.83|36
1630793120000|2021-09-04 22:05:20|3890.78|3882.08|3890.7|3882|3890.87|3882.17|3889.81|3881.11|37
1630793130000|2021-09-04 22:05:30|3890.75|3882.05|3892.77|3884.07|3892.77|3884.07|3890.74|3882.04|31
1630793140000|2021-09-04 22:05:40|3892.76|3884.06|3894.1|3885.4|3894.25|3885.55|3892.74|3884.04|32
1630793150000|2021-09-04 22:05:50|3894.05|3885.35|3895.76|3887.06|3895.76|3887.06|3894.03|3885.33|33
1630793160000|2021-09-04 22:06:00|3895.77|3887.07|3895.37|3886.67|3896.03|3887.33|3895.16|3886.46|31
1630793170000|2021-09-04 22:06:10|3895.39|3886.69|3896.2|3887.5|3896.25|3887.55|3895.25|3886.55|22
1630793180000|2021-09-04 22:06:20|3896.28|3887.58|3896.6|3887.9|3896.6|3887.9|3895.9|3887.2|31
1630793190000|2021-09-04 22:06:30|3896.75|3888.05|3898.75|3890.05|3898.92|3890.22|3896.75|3888.05|35
1630793200000|2021-09-04 22:06:40|3898.84|3890.14|3898.45|3889.75|3898.84|3890.14|3898.14|3889.44|40
1630793210000|2021-09-04 22:06:50|3898.43|3889.73|3898.68|3889.98|3898.82|3890.12|3898.22|3889.52|33
1630793220000|2021-09-04 22:07:00|3898.71|3890.01|3899.15|3890.45|3899.17|3890.47|3898.07|3889.37|35
1630793230000|2021-09-04 22:07:10|3899.16|3890.46|3899.91|3891.21|3899.96|3891.26|3898.82|3890.12|36
1630793240000|2021-09-04 22:07:20|3899.92|3891.22|3899.79|3891.09|3900.08|3891.38|3899.61|3890.91|23
1630793250000|2021-09-04 22:07:30|3899.78|3891.08|3899.85|3891.15|3899.89|3891.19|3899.38|3890.68|31
1630793260000|2021-09-04 22:07:40|3899.86|3891.16|3900.29|3891.59|3900.29|3891.59|3899.69|3890.99|29
1630793270000|2021-09-04 22:07:50|3900.3|3891.6|3900.55|3891.85|3900.55|3891.85|3900.27|3891.57|22
1630793280000|2021-09-04 22:08:00|3900.54|3891.84|3900.46|3891.76|3900.61|3891.91|3900.22|3891.52|26
1630793290000|2021-09-04 22:08:10|3900.5|3891.8|3900.52|3891.82|3900.75|3892.05|3900.48|3891.78|19
1630793300000|2021-09-04 22:08:20|3900.53|3891.83|3900.96|3892.26|3900.96|3892.26|3900.53|3891.83|34
1630793310000|2021-09-04 22:08:30|3901.01|3892.31|3901.06|3892.36|3901.74|3893.04|3901.01|3892.31|35
1630793320000|2021-09-04 22:08:40|3901.27|3892.57|3901.46|3892.76|3901.5|3892.8|3901.25|3892.55|19
1630793330000|2021-09-04 22:08:50|3901.45|3892.75|3901.09|3892.39|3901.45|3892.75|3900.95|3892.25|30
1630793340000|2021-09-04 22:09:00|3901.17|3892.47|3901.45|3892.75|3901.8|3893.1|3901.14|3892.44|32
1630793350000|2021-09-04 22:09:10|3901.24|3892.54|3901.31|3892.61|3901.6|3892.9|3901.23|3892.53|35
1630793360000|2021-09-04 22:09:20|3901.3|3892.6|3901.23|3892.53|3901.47|3892.77|3901.23|3892.53|25
1630793370000|2021-09-04 22:09:30|3901.21|3892.51|3902|3893.3|3902.1|3893.4|3901.14|3892.44|30
1630793380000|2021-09-04 22:09:40|3902.01|3893.31|3902.59|3893.89|3903.28|3894.58|3901.92|3893.22|31
1630793390000|2021-09-04 22:09:50|3902.39|3893.69|3902.07|3893.37|3902.87|3894.17|3902.07|3893.37|36
1630793400000|2021-09-04 22:10:00|3902.03|3893.33|3900.72|3892.02|3902.36|3893.66|3900.72|3892.02|38
1630793410000|2021-09-04 22:10:10|3900.56|3891.86|3899.9|3891.2|3900.91|3892.21|3899.45|3890.75|36
1630793420000|2021-09-04 22:10:20|3899.86|3891.16|3903.02|3894.32|3903.26|3894.56|3899.86|3891.16|35
1630793430000|2021-09-04 22:10:30|3903.03|3894.33|3902.54|3893.84|3903.31|3894.61|3902.47|3893.77|31
1630793440000|2021-09-04 22:10:40|3902.33|3893.63|3903.1|3894.4|3903.27|3894.57|3901.79|3893.09|29
1630793450000|2021-09-04 22:10:50|3902.97|3894.27|3903.16|3894.46|3903.23|3894.53|3902.87|3894.17|29
1630793460000|2021-09-04 22:11:00|3903.2|3894.5|3903.27|3894.57|3903.28|3894.58|3903.05|3894.35|22
1630793470000|2021-09-04 22:11:10|3903.28|3894.58|3903.28|3894.58|3903.32|3894.62|3902.99|3894.29|26
1630793480000|2021-09-04 22:11:20|3903.27|3894.57|3903.28|3894.58|3903.35|3894.65|3903.07|3894.37|27
1630793490000|2021-09-04 22:11:30|3903.29|3894.59|3903.06|3894.36|3903.29|3894.59|3902.83|3894.13|29
1630793500000|2021-09-04 22:11:40|3902.96|3894.26|3902.97|3894.27|3903.25|3894.55|3902.96|3894.26|25
1630793510000|2021-09-04 22:11:50|3902.98|3894.28|3903.17|3894.47|3903.38|3894.68|3902.98|3894.28|21
1630793520000|2021-09-04 22:12:00|3903.21|3894.51|3903.21|3894.51|3903.24|3894.54|3903.02|3894.32|19
1630793530000|2021-09-04 22:12:10|3903.22|3894.52|3904.03|3895.33|3904.05|3895.35|3903.19|3894.49|17
1630793540000|2021-09-04 22:12:20|3904|3895.3|3903.78|3895.08|3904.07|3895.37|3903.77|3895.07|24
1630793550000|2021-09-04 22:12:30|3903.8|3895.1|3904.38|3895.68|3904.44|3895.74|3903.74|3895.04|30
1630793560000|2021-09-04 22:12:40|3904.37|3895.67|3905.64|3896.94|3905.75|3897.05|3904.23|3895.53|29
1630793570000|2021-09-04 22:12:50|3905.36|3896.66|3905.35|3896.65|3905.62|3896.92|3905.28|3896.58|27
1630793580000|2021-09-04 22:13:00|3905.28|3896.58|3905.52|3896.82|3905.59|3896.89|3905.19|3896.49|28
1630793590000|2021-09-04 22:13:10|3905.51|3896.81|3906.48|3897.78|3906.73|3898.03|3905.51|3896.81|37
1630793600000|2021-09-04 22:13:20|3906.26|3897.56|3904.63|3895.93|3906.26|3897.56|3904.56|3895.86|32
1630793610000|2021-09-04 22:13:30|3904.61|3895.91|3903.88|3895.18|3904.66|3895.96|3903.88|3895.18|33
1630793620000|2021-09-04 22:13:40|3903.66|3894.96|3904.23|3895.53|3904.23|3895.53|3903.29|3894.59|34
1630793630000|2021-09-04 22:13:50|3904.22|3895.52|3902.82|3894.12|3904.53|3895.83|3902.82|3894.12|36
1630793640000|2021-09-04 22:14:00|3902.81|3894.11|3904.04|3895.34|3904.2|3895.5|3902.75|3894.05|33
1630793650000|2021-09-04 22:14:10|3903.71|3895.01|3903.35|3894.65|3903.94|3895.24|3902.98|3894.28|32
1630793660000|2021-09-04 22:14:20|3903.34|3894.64|3903.03|3894.33|3903.54|3894.84|3903.03|3894.33|26
1630793670000|2021-09-04 22:14:30|3903.05|3894.35|3903.57|3894.87|3903.57|3894.87|3902.88|3894.18|26
1630793680000|2021-09-04 22:14:40|3903.54|3894.84|3903.61|3894.91|3903.64|3894.94|3903.5|3894.8|27
1630793690000|2021-09-04 22:14:50|3903.57|3894.87|3903.05|3894.35|3904.07|3895.37|3903.05|3894.35|28
1630793700000|2021-09-04 22:15:00|3903.03|3894.33|3903.46|3894.76|3903.5|3894.8|3902.78|3894.08|32
1630793710000|2021-09-04 22:15:10|3903.47|3894.77|3904.56|3895.86|3904.69|3895.99|3903.47|3894.77|32
1630793720000|2021-09-04 22:15:20|3904.45|3895.75|3903.48|3894.78|3904.53|3895.83|3903.48|3894.78|32
1630793730000|2021-09-04 22:15:30|3903.52|3894.82|3904.24|3895.54|3904.29|3895.59|3903.52|3894.82|30
1630793740000|2021-09-04 22:15:40|3904.11|3895.41|3903.94|3895.24|3904.11|3895.41|3903.6|3894.9|30
1630793750000|2021-09-04 22:15:50|3903.97|3895.27|3903.85|3895.15|3904.13|3895.43|3903.78|3895.08|27
1630793760000|2021-09-04 22:16:00|3903.97|3895.27|3904.06|3895.36|3904.32|3895.62|3903.93|3895.23|34
1630793770000|2021-09-04 22:16:10|3904.17|3895.47|3904.46|3895.76|3904.5|3895.8|3904.05|3895.35|31
1630793780000|2021-09-04 22:16:20|3904.43|3895.73|3904.3|3895.6|3904.55|3895.85|3904.27|3895.57|21
1630793790000|2021-09-04 22:16:30|3904.31|3895.61|3904.33|3895.63|3904.46|3895.76|3904.25|3895.55|24
1630793800000|2021-09-04 22:16:40|3904.36|3895.66|3904.5|3895.8|3904.59|3895.89|3904.31|3895.61|23
1630793810000|2021-09-04 22:16:50|3904.45|3895.75|3904.93|3896.23|3905.01|3896.31|3904.45|3895.75|25
1630793820000|2021-09-04 22:17:00|3905|3896.3|3904.2|3895.5|3905|3896.3|3904.16|3895.46|23
1630793830000|2021-09-04 22:17:10|3904.3|3895.6|3904.32|3895.62|3904.38|3895.68|3904|3895.3|28
1630793840000|2021-09-04 22:17:20|3904.34|3895.64|3904.4|3895.7|3904.4|3895.7|3904.31|3895.61|27
1630793850000|2021-09-04 22:17:30|3904.39|3895.69|3904.38|3895.68|3904.44|3895.74|3904.35|3895.65|23
1630793860000|2021-09-04 22:17:40|3904.37|3895.67|3903.22|3894.52|3904.37|3895.67|3903.22|3894.52|21
1630793870000|2021-09-04 22:17:50|3903.41|3894.71|3903.11|3894.41|3903.41|3894.71|3902.98|3894.28|25
1630793880000|2021-09-04 22:18:00|3902.91|3894.21|3902.83|3894.13|3902.95|3894.25|3902.48|3893.78|35
1630793890000|2021-09-04 22:18:10|3902.82|3894.12|3903.52|3894.82|3903.61|3894.91|3902.82|3894.12|28
1630793900000|2021-09-04 22:18:20|3903.46|3894.76|3903.67|3894.97|3903.76|3895.06|3903.46|3894.76|28
1630793910000|2021-09-04 22:18:30|3903.65|3894.95|3902.79|3894.09|3903.65|3894.95|3902.79|3894.09|20
1630793920000|2021-09-04 22:18:40|3902.75|3894.05|3902.12|3893.42|3902.75|3894.05|3902.1|3893.4|32
1630793930000|2021-09-04 22:18:50|3902.1|3893.4|3902.29|3893.59|3902.33|3893.63|3902.06|3893.36|29
1630793940000|2021-09-04 22:19:00|3902.28|3893.58|3902.05|3893.35|3902.47|3893.77|3902.03|3893.33|35
1630793950000|2021-09-04 22:19:10|3902.06|3893.36|3901.95|3893.25|3902.15|3893.45|3901.83|3893.13|33
1630793960000|2021-09-04 22:19:20|3901.92|3893.22|3901.86|3893.16|3901.98|3893.28|3901.82|3893.12|16
1630793970000|2021-09-04 22:19:30|3901.89|3893.19|3902.78|3894.08|3903.04|3894.34|3901.74|3893.04|27
1630793980000|2021-09-04 22:19:40|3902.88|3894.18|3902.31|3893.61|3902.9|3894.2|3902.31|3893.61|29
1630793990000|2021-09-04 22:19:50|3902.27|3893.57|3901.66|3892.96|3902.32|3893.62|3901.42|3892.72|34
1630794000000|2021-09-04 22:20:00|3901.67|3892.97|3901.55|3892.85|3901.67|3892.97|3901.48|3892.78|21
1630794010000|2021-09-04 22:20:10|3901.57|3892.87|3902.52|3893.82|3902.52|3893.82|3901.57|3892.87|25
1630794020000|2021-09-04 22:20:20|3902.62|3893.92|3902.43|3893.73|3903.36|3894.66|3902.25|3893.55|31
1630794030000|2021-09-04 22:20:30|3902.37|3893.67|3902.06|3893.36|3902.55|3893.85|3902.06|3893.36|29
1630794040000|2021-09-04 22:20:40|3902.12|3893.42|3901.68|3892.98|3902.51|3893.81|3901.48|3892.78|36
1630794050000|2021-09-04 22:20:50|3901.69|3892.99|3901.82|3893.12|3901.86|3893.16|3901.43|3892.73|30
1630794060000|2021-09-04 22:21:00|3901.78|3893.08|3901.6|3892.9|3901.91|3893.21|3901.53|3892.83|31
1630794070000|2021-09-04 22:21:10|3901.28|3892.58|3900.18|3891.48|3901.28|3892.58|3900.07|3891.37|31
1630794080000|2021-09-04 22:21:20|3900.19|3891.49|3899.9|3891.2|3900.29|3891.59|3899.86|3891.16|29
1630794090000|2021-09-04 22:21:30|3899.91|3891.21|3898.14|3889.44|3899.91|3891.21|3898.14|3889.44|27
1630794100000|2021-09-04 22:21:40|3897.66|3888.96|3893.39|3884.69|3897.66|3888.96|3891.85|3883.15|35
1630794110000|2021-09-04 22:21:50|3893.61|3884.91|3893.11|3884.41|3894.87|3886.17|3893.11|3884.41|39
1630794120000|2021-09-04 22:22:00|3893.35|3884.65|3894.82|3886.12|3895.07|3886.37|3893.28|3884.58|34
1630794130000|2021-09-04 22:22:10|3894.83|3886.13|3895.06|3886.36|3895.16|3886.46|3894.57|3885.87|30
1630794140000|2021-09-04 22:22:20|3895.07|3886.37|3894.65|3885.95|3895.78|3887.08|3894.58|3885.88|33
1630794150000|2021-09-04 22:22:30|3895.01|3886.31|3896.61|3887.91|3896.61|3887.91|3894.82|3886.12|33
1630794160000|2021-09-04 22:22:40|3896.6|3887.9|3896.52|3887.82|3896.79|3888.09|3896.46|3887.76|19
1630794170000|2021-09-04 22:22:50|3896.51|3887.81|3896.37|3887.67|3896.59|3887.89|3896.31|3887.61|25
1630794180000|2021-09-04 22:23:00|3896.01|3887.31|3895.54|3886.84|3896.01|3887.31|3895.37|3886.67|30
1630794190000|2021-09-04 22:23:10|3895.55|3886.85|3895.34|3886.64|3895.63|3886.93|3895.08|3886.38|33
1630794200000|2021-09-04 22:23:20|3895.92|3887.22|3896.18|3887.48|3896.51|3887.81|3895.92|3887.22|28
1630794210000|2021-09-04 22:23:30|3896.16|3887.46|3896.11|3887.41|3896.35|3887.65|3896.07|3887.37|27
1630794220000|2021-09-04 22:23:40|3896.2|3887.5|3896.26|3887.56|3896.6|3887.9|3896.06|3887.36|15
1630794230000|2021-09-04 22:23:50|3896.2|3887.5|3896.21|3887.51|3896.26|3887.56|3896.16|3887.46|5
1630794240000|2021-09-04 22:24:00|3896.25|3887.55|3897.11|3888.41|3897.11|3888.41|3896.21|3887.51|20
1630794250000|2021-09-04 22:24:10|3897.13|3888.43|3897.16|3888.46|3897.2|3888.5|3897.09|3888.39|24
1630794260000|2021-09-04 22:24:20|3897.09|3888.39|3898.45|3889.75|3898.5|3889.8|3897.09|3888.39|31
1630794270000|2021-09-04 22:24:30|3898.44|3889.74|3899.14|3890.44|3899.3|3890.6|3898.43|3889.73|30
1630794280000|2021-09-04 22:24:40|3899.15|3890.45|3899.13|3890.43|3899.3|3890.6|3899.01|3890.31|28
1630794290000|2021-09-04 22:24:50|3899.12|3890.42|3898.21|3889.51|3899.2|3890.5|3897.16|3888.46|31
1630794300000|2021-09-04 22:25:00|3898.06|3889.36|3898.04|3889.34|3898.26|3889.56|3897.99|3889.29|30
1630794310000|2021-09-04 22:25:10|3898.03|3889.33|3899.11|3890.41|3899.24|3890.54|3898.02|3889.32|28
1630794320000|2021-09-04 22:25:20|3899.12|3890.42|3898.99|3890.29|3899.13|3890.43|3898.38|3889.68|35
1630794330000|2021-09-04 22:25:30|3899.02|3890.32|3899.39|3890.69|3899.39|3890.69|3898.89|3890.19|25
1630794340000|2021-09-04 22:25:40|3899.27|3890.57|3899.24|3890.54|3899.37|3890.67|3898.99|3890.29|35
1630794350000|2021-09-04 22:25:50|3899.26|3890.56|3899.23|3890.53|3899.34|3890.64|3899.12|3890.42|24
1630794360000|2021-09-04 22:26:00|3899.29|3890.59|3899.23|3890.53|3899.33|3890.63|3899.2|3890.5|14
1630794370000|2021-09-04 22:26:10|3899.24|3890.54|3901.27|3892.57|3901.32|3892.62|3899.13|3890.43|30
1630794380000|2021-09-04 22:26:20|3901.29|3892.59|3901.13|3892.43|3901.29|3892.59|3900.95|3892.25|23
1630794390000|2021-09-04 22:26:30|3901.14|3892.44|3901.03|3892.33|3901.14|3892.44|3900.93|3892.23|16
1630794400000|2021-09-04 22:26:40|3901|3892.3|3901.17|3892.47|3901.27|3892.57|3901|3892.3|13
1630794410000|2021-09-04 22:26:50|3901.23|3892.53|3901.24|3892.54|3901.28|3892.58|3901.13|3892.43|7
1630794420000|2021-09-04 22:27:00|3901.2|3892.5|3901.24|3892.54|3901.4|3892.7|3901.19|3892.49|19
1630794430000|2021-09-04 22:27:10|3901.28|3892.58|3901.32|3892.62|3901.37|3892.67|3901.2|3892.5|12
1630794440000|2021-09-04 22:27:20|3901.2|3892.5|3901.3|3892.6|3901.34|3892.64|3901.2|3892.5|16
1630794450000|2021-09-04 22:27:30|3901.18|3892.48|3901.41|3892.71|3901.41|3892.71|3901.18|3892.48|8
1630794460000|2021-09-04 22:27:40|3901.42|3892.72|3901.46|3892.76|3901.46|3892.76|3901.16|3892.46|14
1630794470000|2021-09-04 22:27:50|3901.38|3892.68|3901.24|3892.54|3901.58|3892.88|3901.01|3892.31|30
1630794480000|2021-09-04 22:28:00|3901.17|3892.47|3904.32|3895.62|3904.55|3895.85|3901.17|3892.47|33
1630794490000|2021-09-04 22:28:10|3904.31|3895.61|3905.09|3896.39|3905.14|3896.44|3904.25|3895.55|33
1630794500000|2021-09-04 22:28:20|3905.13|3896.43|3905.52|3896.82|3905.52|3896.82|3905.06|3896.36|30
1630794510000|2021-09-04 22:28:30|3905.54|3896.84|3906.18|3897.48|3906.59|3897.89|3905.42|3896.72|33
1630794520000|2021-09-04 22:28:40|3905.99|3897.29|3905.48|3896.78|3906.02|3897.32|3905.41|3896.71|31
1630794530000|2021-09-04 22:28:50|3905.44|3896.74|3905.49|3896.79|3905.52|3896.82|3905.41|3896.71|24
1630794540000|2021-09-04 22:29:00|3905.28|3896.58|3905.25|3896.55|3905.32|3896.62|3904.85|3896.15|29
1630794550000|2021-09-04 22:29:10|3905.22|3896.52|3905.21|3896.51|3905.34|3896.64|3905.15|3896.45|22
1630794560000|2021-09-04 22:29:20|3905.07|3896.37|3904.17|3895.47|3905.13|3896.43|3904.17|3895.47|20
1630794570000|2021-09-04 22:29:30|3904.23|3895.53|3904.25|3895.55|3904.26|3895.56|3904.05|3895.35|29
1630794580000|2021-09-04 22:29:40|3904.24|3895.54|3903.7|3895|3904.28|3895.58|3903.7|3895|18
1630794590000|2021-09-04 22:29:50|3903.61|3894.91|3904.3|3895.6|3904.34|3895.64|3903.56|3894.86|26
1630794600000|2021-09-04 22:30:00|3904.31|3895.61|3903.96|3895.26|3904.31|3895.61|3903.94|3895.24|26
1630794610000|2021-09-04 22:30:10|3903.98|3895.28|3903.46|3894.76|3903.98|3895.28|3903.46|3894.76|19
1630794620000|2021-09-04 22:30:20|3903.13|3894.43|3902.44|3893.74|3903.13|3894.43|3901.94|3893.24|21
1630794630000|2021-09-04 22:30:30|3902.45|3893.75|3902.12|3893.42|3902.45|3893.75|3902.12|3893.42|28
1630794640000|2021-09-04 22:30:40|3902.13|3893.43|3901.72|3893.02|3902.15|3893.45|3901.65|3892.95|18
1630794650000|2021-09-04 22:30:50|3901.71|3893.01|3901.71|3893.01|3901.71|3893.01|3901.19|3892.49|20
1630794660000|2021-09-04 22:31:00|3901.67|3892.97|3903.15|3894.45|3903.63|3894.93|3901.59|3892.89|31
1630794670000|2021-09-04 22:31:10|3903.18|3894.48|3903.23|3894.53|3904.35|3895.65|3903.09|3894.39|34
1630794680000|2021-09-04 22:31:20|3903.57|3894.87|3901.87|3893.17|3903.79|3895.09|3901.79|3893.09|37
1630794690000|2021-09-04 22:31:30|3901.85|3893.15|3901.51|3892.81|3901.98|3893.28|3901.51|3892.81|33
1630794700000|2021-09-04 22:31:40|3901.47|3892.77|3901.71|3893.01|3901.73|3893.03|3901.43|3892.73|30
1630794710000|2021-09-04 22:31:50|3901.67|3892.97|3900.72|3892.02|3901.67|3892.97|3900.66|3891.96|34
1630794720000|2021-09-04 22:32:00|3900.74|3892.04|3901.05|3892.35|3901.13|3892.43|3900.65|3891.95|21
1630794730000|2021-09-04 22:32:10|3901.04|3892.34|3901.7|3893|3901.72|3893.02|3901.04|3892.34|15
1630794740000|2021-09-04 22:32:20|3901.71|3893.01|3901.52|3892.82|3901.71|3893.01|3901.49|3892.79|17
1630794750000|2021-09-04 22:32:30|3901.55|3892.85|3901.47|3892.77|3901.55|3892.85|3901.44|3892.74|10
1630794760000|2021-09-04 22:32:40|3901.5|3892.8|3901.44|3892.74|3901.5|3892.8|3901.43|3892.73|12
1630794770000|2021-09-04 22:32:50|3901.42|3892.72|3901.01|3892.31|3901.42|3892.72|3901.01|3892.31|13
1630794780000|2021-09-04 22:33:00|3901|3892.3|3902.45|3893.75|3902.65|3893.95|3900.87|3892.17|24
1630794790000|2021-09-04 22:33:10|3902.44|3893.74|3902.13|3893.43|3902.5|3893.8|3901.97|3893.27|28
1630794800000|2021-09-04 22:33:20|3902.06|3893.36|3901.1|3892.4|3902.06|3893.36|3901.08|3892.38|25
1630794810000|2021-09-04 22:33:30|3901.09|3892.39|3900.81|3892.11|3901.17|3892.47|3900.76|3892.06|25
1630794820000|2021-09-04 22:33:40|3900.8|3892.1|3900.65|3891.95|3900.83|3892.13|3900.62|3891.92|24
1630794830000|2021-09-04 22:33:50|3900.7|3892|3899.71|3891.01|3900.7|3892|3899.71|3891.01|22
1630794840000|2021-09-04 22:34:00|3900.01|3891.31|3898.53|3889.83|3900.01|3891.31|3898.53|3889.83|33
1630794850000|2021-09-04 22:34:10|3898.57|3889.87|3898.65|3889.95|3898.7|3890|3898.5|3889.8|18
1630794860000|2021-09-04 22:34:20|3898.53|3889.83|3897.86|3889.16|3898.53|3889.83|3897.81|3889.11|30
1630794870000|2021-09-04 22:34:30|3897.85|3889.15|3897.35|3888.65|3897.88|3889.18|3896.96|3888.26|29
1630794880000|2021-09-04 22:34:40|3897.39|3888.69|3897.26|3888.56|3897.39|3888.69|3897.26|3888.56|27
1630794890000|2021-09-04 22:34:50|3897.25|3888.55|3897.15|3888.45|3897.45|3888.75|3897.14|3888.44|20
1630794900000|2021-09-04 22:35:00|3897.14|3888.44|3897.94|3889.24|3898.11|3889.41|3897.14|3888.44|29
1630794910000|2021-09-04 22:35:10|3897.9|3889.2|3897.74|3889.04|3898.13|3889.43|3897.23|3888.53|28
1630794920000|2021-09-04 22:35:20|3897.7|3889|3897.93|3889.23|3897.93|3889.23|3897.35|3888.65|25
1630794930000|2021-09-04 22:35:30|3897.95|3889.25|3900.07|3891.37|3900.07|3891.37|3897.86|3889.16|30
1630794940000|2021-09-04 22:35:40|3899.85|3891.15|3900.35|3891.65|3900.35|3891.65|3899.27|3890.57|38
1630794950000|2021-09-04 22:35:50|3900.1|3891.4|3898.46|3889.76|3900.31|3891.61|3898.46|3889.76|33
1630794960000|2021-09-04 22:36:00|3898.53|3889.83|3898.13|3889.43|3898.72|3890.02|3897.84|3889.14|32
1630794970000|2021-09-04 22:36:10|3898.14|3889.44|3896.22|3887.52|3898.41|3889.71|3896.22|3887.52|36
1630794980000|2021-09-04 22:36:20|3896.34|3887.64|3896.65|3887.95|3897.18|3888.48|3896.34|3887.64|33
1630794990000|2021-09-04 22:36:30|3896.64|3887.94|3899.1|3890.4|3899.14|3890.44|3896.57|3887.87|33
1630795000000|2021-09-04 22:36:40|3899.22|3890.52|3898.51|3889.81|3899.31|3890.61|3898.45|3889.75|34
1630795010000|2021-09-04 22:36:50|3898.57|3889.87|3898.62|3889.92|3899.01|3890.31|3898.57|3889.87|27
1630795020000|2021-09-04 22:37:00|3898.59|3889.89|3897.31|3888.61|3898.6|3889.9|3897.06|3888.36|31
1630795030000|2021-09-04 22:37:10|3897.25|3888.55|3896.75|3888.05|3897.25|3888.55|3896.63|3887.93|20
1630795040000|2021-09-04 22:37:20|3896.84|3888.14|3898.43|3889.73|3898.47|3889.77|3896.63|3887.93|29
1630795050000|2021-09-04 22:37:30|3898.4|3889.7|3897.57|3888.87|3898.49|3889.79|3897.57|3888.87|24
1630795060000|2021-09-04 22:37:40|3897.59|3888.89|3897.9|3889.2|3898.55|3889.85|3897.37|3888.67|27
1630795070000|2021-09-04 22:37:50|3897.81|3889.11|3897.63|3888.93|3898.06|3889.36|3897.6|3888.9|30
1630795080000|2021-09-04 22:38:00|3897.58|3888.88|3897.72|3889.02|3897.89|3889.19|3897.56|3888.86|28
1630795090000|2021-09-04 22:38:10|3897.7|3889|3896.61|3887.91|3897.7|3889|3896.51|3887.81|33
1630795100000|2021-09-04 22:38:20|3896.58|3887.88|3896.53|3887.83|3896.66|3887.96|3896.16|3887.46|27
1630795110000|2021-09-04 22:38:30|3896.56|3887.86|3895.56|3886.86|3896.58|3887.88|3894.67|3885.97|34
1630795120000|2021-09-04 22:38:40|3895.54|3886.84|3895.12|3886.42|3895.54|3886.84|3894.72|3886.02|33
1630795130000|2021-09-04 22:38:50|3895.06|3886.36|3895.39|3886.69|3895.46|3886.76|3895.04|3886.34|29
1630795140000|2021-09-04 22:39:00|3895.34|3886.64|3893.8|3885.1|3895.34|3886.64|3892.51|3883.81|36
1630795150000|2021-09-04 22:39:10|3893.77|3885.07|3889.11|3880.41|3893.77|3885.07|3889.11|3880.41|38
1630795160000|2021-09-04 22:39:20|3888.28|3879.58|3889.1|3880.4|3889.24|3880.54|3887.03|3878.33|40
1630795170000|2021-09-04 22:39:30|3888.92|3880.22|3890.89|3882.19|3890.89|3882.19|3888.33|3879.63|40
1630795180000|2021-09-04 22:39:40|3891.05|3882.35|3891.41|3882.71|3891.47|3882.77|3891.05|3882.35|36
1630795190000|2021-09-04 22:39:50|3891.09|3882.39|3889.32|3880.62|3891.09|3882.39|3889.24|3880.54|38
1630795200000|2021-09-04 22:40:00|3889.28|3880.58|3889.66|3880.96|3889.87|3881.17|3889.15|3880.45|35
1630795210000|2021-09-04 22:40:10|3889.7|3881|3892.02|3883.32|3892.22|3883.52|3889.65|3880.95|37
1630795220000|2021-09-04 22:40:20|3892.01|3883.31|3891.98|3883.28|3892.06|3883.36|3891.75|3883.05|38
1630795230000|2021-09-04 22:40:30|3892.01|3883.31|3891.92|3883.22|3892.02|3883.32|3891.45|3882.75|29
1630795240000|2021-09-04 22:40:40|3891.97|3883.27|3892.36|3883.66|3892.39|3883.69|3890.61|3881.91|38
1630795250000|2021-09-04 22:40:50|3892.88|3884.18|3892.97|3884.27|3893.63|3884.93|3892.81|3884.11|34
1630795260000|2021-09-04 22:41:00|3892.93|3884.23|3894.94|3886.24|3894.94|3886.24|3892.93|3884.23|34
1630795270000|2021-09-04 22:41:10|3894.7|3886|3896.18|3887.48|3896.24|3887.54|3894.67|3885.97|36
1630795280000|2021-09-04 22:41:20|3896.24|3887.54|3896.11|3887.41|3896.27|3887.57|3895.47|3886.77|36
1630795290000|2021-09-04 22:41:30|3896.07|3887.37|3896.19|3887.49|3896.19|3887.49|3895.94|3887.24|37
1630795300000|2021-09-04 22:41:40|3896.33|3887.63|3895.59|3886.89|3896.33|3887.63|3895.59|3886.89|30
1630795310000|2021-09-04 22:41:50|3895.44|3886.74|3895.96|3887.26|3895.96|3887.26|3894.78|3886.08|34
1630795320000|2021-09-04 22:42:00|3896.06|3887.36|3896.93|3888.23|3896.95|3888.25|3896.06|3887.36|35
1630795330000|2021-09-04 22:42:10|3896.9|3888.2|3896.33|3887.63|3896.9|3888.2|3896.18|3887.48|32
1630795340000|2021-09-04 22:42:20|3896.28|3887.58|3897.6|3888.9|3897.83|3889.13|3896.28|3887.58|35
1630795350000|2021-09-04 22:42:30|3897.64|3888.94|3898.19|3889.49|3898.19|3889.49|3897.6|3888.9|28
1630795360000|2021-09-04 22:42:40|3898.18|3889.48|3898.2|3889.5|3898.4|3889.7|3898.09|3889.39|33
1630795370000|2021-09-04 22:42:50|3898.19|3889.49|3898.98|3890.28|3899.08|3890.38|3898.09|3889.39|31
1630795380000|2021-09-04 22:43:00|3898.97|3890.27|3899.06|3890.36|3899.12|3890.42|3898.89|3890.19|26
1630795390000|2021-09-04 22:43:10|3899.07|3890.37|3898.53|3889.83|3899.15|3890.45|3898.53|3889.83|21
1630795400000|2021-09-04 22:43:20|3898.2|3889.5|3898.2|3889.5|3898.32|3889.62|3897.97|3889.27|34
1630795410000|2021-09-04 22:43:30|3898.19|3889.49|3898.34|3889.64|3898.34|3889.64|3897.99|3889.29|16
1630795420000|2021-09-04 22:43:40|3898.23|3889.53|3898.19|3889.49|3898.49|3889.79|3897.68|3888.98|27
1630795430000|2021-09-04 22:43:50|3898.2|3889.5|3894.72|3886.02|3898.2|3889.5|3894.41|3885.71|34
1630795440000|2021-09-04 22:44:00|3894.68|3885.98|3894.95|3886.25|3895.95|3887.25|3894.68|3885.98|30
1630795450000|2021-09-04 22:44:10|3894.93|3886.23|3896.54|3887.84|3896.8|3888.1|3894.93|3886.23|33
1630795460000|2021-09-04 22:44:20|3896.55|3887.85|3896.55|3887.85|3896.92|3888.22|3896.5|3887.8|30
1630795470000|2021-09-04 22:44:30|3896.77|3888.07|3897.52|3888.82|3897.59|3888.89|3896.77|3888.07|29
1630795480000|2021-09-04 22:44:40|3897.58|3888.88|3897.26|3888.56|3897.58|3888.88|3896.48|3887.78|30
1630795490000|2021-09-04 22:44:50|3897.24|3888.54|3897.83|3889.13|3897.86|3889.16|3897.19|3888.49|27
1630795500000|2021-09-04 22:45:00|3897.86|3889.16|3898.35|3889.65|3898.79|3890.09|3897.86|3889.16|34
1630795510000|2021-09-04 22:45:10|3898.36|3889.66|3899.08|3890.38|3899.2|3890.5|3898.27|3889.57|29
1630795520000|2021-09-04 22:45:20|3899.1|3890.4|3899.26|3890.56|3899.42|3890.72|3898.95|3890.25|27
1630795530000|2021-09-04 22:45:30|3899.33|3890.63|3898.91|3890.21|3899.36|3890.66|3898.78|3890.08|34
1630795540000|2021-09-04 22:45:40|3899.16|3890.46|3899.23|3890.53|3899.38|3890.68|3899.15|3890.45|34
1630795550000|2021-09-04 22:45:50|3899.22|3890.52|3899.33|3890.63|3899.34|3890.64|3899.06|3890.36|33
1630795560000|2021-09-04 22:46:00|3899.32|3890.62|3898.11|3889.41|3899.33|3890.63|3898.04|3889.34|24
1630795570000|2021-09-04 22:46:10|3898.1|3889.4|3896.65|3887.95|3898.1|3889.4|3896.06|3887.36|36
1630795580000|2021-09-04 22:46:20|3896.68|3887.98|3893.4|3884.7|3896.68|3887.98|3893.4|3884.7|35
1630795590000|2021-09-04 22:46:30|3893.33|3884.63|3893.4|3884.7|3895.01|3886.31|3892.87|3884.17|37
1630795600000|2021-09-04 22:46:40|3893.51|3884.81|3894.5|3885.8|3895.1|3886.4|3892.99|3884.29|36
1630795610000|2021-09-04 22:46:50|3894.53|3885.83|3893.96|3885.26|3894.53|3885.83|3892.69|3883.99|38
1630795620000|2021-09-04 22:47:00|3894.07|3885.37|3893.46|3884.76|3894.07|3885.37|3892.92|3884.22|39
1630795630000|2021-09-04 22:47:10|3893.5|3884.8|3894.43|3885.73|3894.93|3886.23|3893.42|3884.72|35
1630795640000|2021-09-04 22:47:20|3894.47|3885.77|3895.5|3886.8|3895.5|3886.8|3894.47|3885.77|37
1630795650000|2021-09-04 22:47:30|3895.61|3886.91|3898.17|3889.47|3898.17|3889.47|3895.55|3886.85|27
1630795660000|2021-09-04 22:47:40|3898.1|3889.4|3897.72|3889.02|3898.16|3889.46|3897.58|3888.88|25
1630795670000|2021-09-04 22:47:50|3897.73|3889.03|3897.77|3889.07|3897.77|3889.07|3897.7|3889|11
1630795680000|2021-09-04 22:48:00|3897.75|3889.05|3897.64|3888.94|3897.83|3889.13|3897.59|3888.89|15
1630795690000|2021-09-04 22:48:10|3897.62|3888.92|3897.97|3889.27|3898.06|3889.36|3896.75|3888.05|30
1630795700000|2021-09-04 22:48:20|3897.92|3889.22|3897.97|3889.27|3898.1|3889.4|3897.89|3889.19|27
1630795710000|2021-09-04 22:48:30|3897.98|3889.28|3898.28|3889.58|3898.28|3889.58|3897.97|3889.27|25
1630795720000|2021-09-04 22:48:40|3898.3|3889.6|3898.42|3889.72|3898.42|3889.72|3898.13|3889.43|30
1630795730000|2021-09-04 22:48:50|3898.43|3889.73|3898.33|3889.63|3898.49|3889.79|3898.09|3889.39|18
1630795740000|2021-09-04 22:49:00|3898.32|3889.62|3896.2|3887.5|3898.32|3889.62|3896.19|3887.49|35
1630795750000|2021-09-04 22:49:10|3896.18|3887.48|3895.78|3887.08|3896.18|3887.48|3895.51|3886.81|34
1630795760000|2021-09-04 22:49:20|3895.62|3886.92|3895.99|3887.29|3895.99|3887.29|3895.31|3886.61|36
1630795770000|2021-09-04 22:49:30|3896.09|3887.39|3896.07|3887.37|3896.8|3888.1|3896.04|3887.34|30
1630795780000|2021-09-04 22:49:40|3896.25|3887.55|3895.72|3887.02|3896.67|3887.97|3895.7|3887|36
1630795790000|2021-09-04 22:49:50|3895.67|3886.97|3895.28|3886.58|3895.68|3886.98|3895.19|3886.49|36
1630795800000|2021-09-04 22:50:00|3895.27|3886.57|3894.69|3885.99|3895.31|3886.61|3894.65|3885.95|30
1630795810000|2021-09-04 22:50:10|3894.71|3886.01|3895.1|3886.4|3895.34|3886.64|3894.66|3885.96|39
1630795820000|2021-09-04 22:50:20|3895.06|3886.36|3894.4|3885.7|3895.06|3886.36|3894.38|3885.68|29
1630795830000|2021-09-04 22:50:30|3894.41|3885.71|3894.21|3885.51|3894.41|3885.71|3893.87|3885.17|36
1630795840000|2021-09-04 22:50:40|3893.98|3885.28|3894.04|3885.34|3894.1|3885.4|3893.93|3885.23|29
1630795850000|2021-09-04 22:50:50|3894.03|3885.33|3893.78|3885.08|3894.04|3885.34|3893.57|3884.87|30
1630795860000|2021-09-04 22:51:00|3893.79|3885.09|3894|3885.3|3894.24|3885.54|3893.79|3885.09|29
1630795870000|2021-09-04 22:51:10|3894.03|3885.33|3893.92|3885.22|3894.11|3885.41|3893.78|3885.08|35
1630795880000|2021-09-04 22:51:20|3894|3885.3|3893.17|3884.47|3894|3885.3|3892.98|3884.28|30
1630795890000|2021-09-04 22:51:30|3893.15|3884.45|3892.48|3883.78|3893.35|3884.65|3892.42|3883.72|36
1630795900000|2021-09-04 22:51:40|3892.49|3883.79|3890.96|3882.26|3892.55|3883.85|3890.96|3882.26|35
1630795910000|2021-09-04 22:51:50|3890.75|3882.05|3890.99|3882.29|3890.99|3882.29|3890.68|3881.98|26
1630795920000|2021-09-04 22:52:00|3891|3882.3|3891.47|3882.77|3892.17|3883.47|3890.85|3882.15|34
1630795930000|2021-09-04 22:52:10|3891.5|3882.8|3891.49|3882.79|3891.57|3882.87|3891.12|3882.42|33
1630795940000|2021-09-04 22:52:20|3891.5|3882.8|3890.76|3882.06|3891.5|3882.8|3890.76|3882.06|28
1630795950000|2021-09-04 22:52:30|3890.7|3882|3889.99|3881.29|3890.7|3882|3889.96|3881.26|34
1630795960000|2021-09-04 22:52:40|3889.96|3881.26|3889.78|3881.08|3890.47|3881.77|3889.6|3880.9|35
1630795970000|2021-09-04 22:52:50|3889.68|3880.98|3889.4|3880.7|3889.68|3880.98|3889.37|3880.67|26
1630795980000|2021-09-04 22:53:00|3889.41|3880.71|3889.44|3880.74|3890.37|3881.67|3889.38|3880.68|34
1630795990000|2021-09-04 22:53:10|3889.34|3880.64|3889.28|3880.58|3889.39|3880.69|3889.28|3880.58|28
1630796000000|2021-09-04 22:53:20|3889.25|3880.55|3890.24|3881.54|3890.24|3881.54|3889.22|3880.52|28
1630796010000|2021-09-04 22:53:30|3890.21|3881.51|3888.97|3880.27|3890.29|3881.59|3888.97|3880.27|32
1630796020000|2021-09-04 22:53:40|3888.9|3880.2|3888.72|3880.02|3889.51|3880.81|3888.3|3879.6|35
1630796030000|2021-09-04 22:53:50|3888.93|3880.23|3889.84|3881.14|3890.07|3881.37|3888.93|3880.23|31
1630796040000|2021-09-04 22:54:00|3889.95|3881.25|3889.06|3880.36|3889.95|3881.25|3888.81|3880.11|30
1630796050000|2021-09-04 22:54:10|3889.07|3880.37|3890|3881.3|3890.48|3881.78|3889.03|3880.33|35
1630796060000|2021-09-04 22:54:20|3889.95|3881.25|3889.14|3880.44|3889.95|3881.25|3888.85|3880.15|35
1630796070000|2021-09-04 22:54:30|3889.2|3880.5|3889.71|3881.01|3889.8|3881.1|3889.2|3880.5|27
1630796080000|2021-09-04 22:54:40|3889.68|3880.98|3890.44|3881.74|3890.53|3881.83|3889.67|3880.97|35
1630796090000|2021-09-04 22:54:50|3890.39|3881.69|3892.68|3883.98|3892.74|3884.04|3890.39|3881.69|33
1630796100000|2021-09-04 22:55:00|3892.66|3883.96|3891.47|3882.77|3892.66|3883.96|3891.35|3882.65|38
1630796110000|2021-09-04 22:55:10|3891.39|3882.69|3890.52|3881.82|3891.62|3882.92|3890.45|3881.75|36
1630796120000|2021-09-04 22:55:20|3890.49|3881.79|3890.59|3881.89|3890.62|3881.92|3890.27|3881.57|33
1630796130000|2021-09-04 22:55:30|3890.61|3881.91|3888.9|3880.2|3890.61|3881.91|3888.7|3880|38
1630796140000|2021-09-04 22:55:40|3888.86|3880.16|3888.85|3880.15|3888.96|3880.26|3888.65|3879.95|32
1630796150000|2021-09-04 22:55:50|3888.87|3880.17|3887.04|3878.34|3888.87|3880.17|3886.85|3878.15|34
1630796160000|2021-09-04 22:56:00|3887.06|3878.36|3885.24|3876.54|3887.15|3878.45|3885.22|3876.52|36
1630796170000|2021-09-04 22:56:10|3885.21|3876.51|3885.96|3877.26|3886.12|3877.42|3885.03|3876.33|36
1630796180000|2021-09-04 22:56:20|3885.97|3877.27|3885.73|3877.03|3885.97|3877.27|3885.67|3876.97|32
1630796190000|2021-09-04 22:56:30|3885.74|3877.04|3886.99|3878.29|3887.09|3878.39|3885.69|3876.99|28
1630796200000|2021-09-04 22:56:40|3887.4|3878.7|3888.98|3880.28|3889.02|3880.32|3887.34|3878.64|36
1630796210000|2021-09-04 22:56:50|3889.04|3880.34|3890.23|3881.53|3890.23|3881.53|3888.87|3880.17|37
1630796220000|2021-09-04 22:57:00|3890.24|3881.54|3890.76|3882.06|3890.97|3882.27|3890.1|3881.4|34
1630796230000|2021-09-04 22:57:10|3890.81|3882.11|3892.01|3883.31|3892.05|3883.35|3890.71|3882.01|38
1630796240000|2021-09-04 22:57:20|3892.02|3883.32|3891.07|3882.37|3892.07|3883.37|3891.02|3882.32|34
1630796250000|2021-09-04 22:57:30|3891.17|3882.47|3892.19|3883.49|3892.24|3883.54|3891.1|3882.4|35
1630796260000|2021-09-04 22:57:40|3892.2|3883.5|3892.74|3884.04|3893.12|3884.42|3892.2|3883.5|30
1630796270000|2021-09-04 22:57:50|3892.83|3884.13|3892.38|3883.68|3892.9|3884.2|3892|3883.3|34
1630796280000|2021-09-04 22:58:00|3892.44|3883.74|3893.17|3884.47|3893.21|3884.51|3892.44|3883.74|31
1630796290000|2021-09-04 22:58:10|3893.26|3884.56|3894.12|3885.42|3894.41|3885.71|3893.01|3884.31|28
1630796300000|2021-09-04 22:58:20|3894.21|3885.51|3894.79|3886.09|3894.85|3886.15|3894.19|3885.49|33
1630796310000|2021-09-04 22:58:30|3894.63|3885.93|3890.22|3881.52|3894.63|3885.93|3889.94|3881.24|40
1630796320000|2021-09-04 22:58:40|3890.3|3881.6|3891.89|3883.19|3892.24|3883.54|3889.75|3881.05|39
1630796330000|2021-09-04 22:58:50|3892.02|3883.32|3892.28|3883.58|3893.81|3885.11|3892.02|3883.32|37
1630796340000|2021-09-04 22:59:00|3892.26|3883.56|3890.83|3882.13|3892.48|3883.78|3890.83|3882.13|39
1630796350000|2021-09-04 22:59:10|3890.86|3882.16|3893.46|3884.76|3893.46|3884.76|3890.81|3882.11|35
1630796360000|2021-09-04 22:59:20|3893.51|3884.81|3892.07|3883.37|3893.61|3884.91|3891.94|3883.24|33
1630796370000|2021-09-04 22:59:30|3892.06|3883.36|3891.43|3882.73|3892.08|3883.38|3891.42|3882.72|32
1630796380000|2021-09-04 22:59:40|3891.47|3882.77|3891.61|3882.91|3892.58|3883.88|3890.53|3881.83|39
1630796390000|2021-09-04 22:59:50|3891.63|3882.93|3890.49|3881.79|3891.76|3883.06|3890.24|3881.54|37
1630796400000|2021-09-04 23:00:00|3890.32|3881.62|3888.99|3880.29|3890.63|3881.93|3888.6|3879.9|39
1630796410000|2021-09-04 23:00:10|3889|3880.3|3889.91|3881.21|3889.96|3881.26|3888.93|3880.23|26
1630796420000|2021-09-04 23:00:20|3890.03|3881.33|3889.46|3880.76|3890.67|3881.97|3889.46|3880.76|36
1630796430000|2021-09-04 23:00:30|3889.67|3880.97|3889.57|3880.87|3889.88|3881.18|3888.91|3880.21|34
1630796440000|2021-09-04 23:00:40|3889.61|3880.91|3888.5|3879.8|3889.61|3880.91|3888.27|3879.57|30
1630796450000|2021-09-04 23:00:50|3888.45|3879.75|3890.64|3881.94|3890.88|3882.18|3888.45|3879.75|35
1630796460000|2021-09-04 23:01:00|3890.7|3882|3891.86|3883.16|3891.86|3883.16|3890.7|3882|34
1630796470000|2021-09-04 23:01:10|3891.85|3883.15|3893.21|3884.51|3893.21|3884.51|3891.85|3883.15|31
1630796480000|2021-09-04 23:01:20|3893.23|3884.53|3894.42|3885.72|3894.42|3885.72|3893.23|3884.53|36
1630796490000|2021-09-04 23:01:30|3894.38|3885.68|3893.89|3885.19|3894.48|3885.78|3893.74|3885.04|39
1630796500000|2021-09-04 23:01:40|3893.82|3885.12|3894.02|3885.32|3894.07|3885.37|3893.76|3885.06|30
1630796510000|2021-09-04 23:01:50|3894.03|3885.33|3894.06|3885.36|3894.12|3885.42|3893.75|3885.05|28
1630796520000|2021-09-04 23:02:00|3894|3885.3|3893.7|3885|3894|3885.3|3892.92|3884.22|35
1630796530000|2021-09-04 23:02:10|3893.9|3885.2|3893.77|3885.07|3894.51|3885.81|3893.43|3884.73|36
1630796540000|2021-09-04 23:02:20|3893.81|3885.11|3893.95|3885.25|3894.06|3885.36|3892.95|3884.25|32
1630796550000|2021-09-04 23:02:30|3893.87|3885.17|3893.55|3884.85|3895.28|3886.58|3893.49|3884.79|35
1630796560000|2021-09-04 23:02:40|3893.58|3884.88|3893.84|3885.14|3893.84|3885.14|3893.28|3884.58|32
1630796570000|2021-09-04 23:02:50|3893.87|3885.17|3894.63|3885.93|3894.63|3885.93|3893.85|3885.15|30
1630796580000|2021-09-04 23:03:00|3894.74|3886.04|3894.72|3886.02|3895.2|3886.5|3894.72|3886.02|34
1630796590000|2021-09-04 23:03:10|3894.78|3886.08|3895.08|3886.38|3895.26|3886.56|3894.78|3886.08|35
1630796600000|2021-09-04 23:03:20|3895.03|3886.33|3896.19|3887.49|3896.25|3887.55|3895.02|3886.32|29
1630796610000|2021-09-04 23:03:30|3896.22|3887.52|3896.21|3887.51|3896.22|3887.52|3896.18|3887.48|11
1630796620000|2021-09-04 23:03:40|3896.2|3887.5|3895.27|3886.57|3896.2|3887.5|3895.26|3886.56|24
1630796630000|2021-09-04 23:03:50|3895.29|3886.59|3895.99|3887.29|3896.13|3887.43|3895.23|3886.53|34
1630796640000|2021-09-04 23:04:00|3896|3887.3|3894.45|3885.75|3896|3887.3|3894.45|3885.75|25
1630796650000|2021-09-04 23:04:10|3894.43|3885.73|3894.31|3885.61|3894.47|3885.77|3894.31|3885.61|28
1630796660000|2021-09-04 23:04:20|3894.36|3885.66|3894.68|3885.98|3894.74|3886.04|3894.36|3885.66|32
1630796670000|2021-09-04 23:04:30|3894.66|3885.96|3894.49|3885.79|3894.83|3886.13|3894.45|3885.75|32
1630796680000|2021-09-04 23:04:40|3894.55|3885.85|3894.36|3885.66|3894.55|3885.85|3894.24|3885.54|25
1630796690000|2021-09-04 23:04:50|3894.37|3885.67|3892.33|3883.63|3894.44|3885.74|3892.23|3883.53|36
1630796700000|2021-09-04 23:05:00|3892.34|3883.64|3892.29|3883.59|3892.39|3883.69|3891.92|3883.22|36
1630796710000|2021-09-04 23:05:10|3892.15|3883.45|3890.82|3882.12|3892.15|3883.45|3890.72|3882.02|36
1630796720000|2021-09-04 23:05:20|3890.8|3882.1|3890.6|3881.9|3890.87|3882.17|3890.4|3881.7|32
1630796730000|2021-09-04 23:05:30|3890.59|3881.89|3889.12|3880.42|3890.59|3881.89|3889.12|3880.42|33
1630796740000|2021-09-04 23:05:40|3889.15|3880.45|3889.42|3880.72|3889.46|3880.76|3889.1|3880.4|30
1630796750000|2021-09-04 23:05:50|3889.63|3880.93|3889.18|3880.48|3889.92|3881.22|3889.06|3880.36|32
1630796760000|2021-09-04 23:06:00|3889.14|3880.44|3888.53|3879.83|3889.14|3880.44|3888.53|3879.83|32
1630796770000|2021-09-04 23:06:10|3888.52|3879.82|3887.24|3878.54|3888.52|3879.82|3887.01|3878.31|34
1630796780000|2021-09-04 23:06:20|3887.37|3878.67|3887.08|3878.38|3887.55|3878.85|3886.78|3878.08|35
1630796790000|2021-09-04 23:06:30|3886.94|3878.24|3886.94|3878.24|3887.68|3878.98|3886.73|3878.03|37
1630796800000|2021-09-04 23:06:40|3886.63|3877.93|3885.17|3876.47|3886.69|3877.99|3885.14|3876.44|36
1630796810000|2021-09-04 23:06:50|3885.13|3876.43|3885.25|3876.55|3885.46|3876.76|3885.09|3876.39|34
1630796820000|2021-09-04 23:07:00|3885.34|3876.64|3886.49|3877.79|3887.04|3878.34|3885.34|3876.64|36
1630796830000|2021-09-04 23:07:10|3886.48|3877.78|3886.7|3878|3886.91|3878.21|3886.45|3877.75|33
1630796840000|2021-09-04 23:07:20|3886.73|3878.03|3887.42|3878.72|3887.59|3878.89|3886.51|3877.81|38
1630796850000|2021-09-04 23:07:30|3887.46|3878.76|3887.37|3878.67|3887.54|3878.84|3887.2|3878.5|35
1630796860000|2021-09-04 23:07:40|3887.39|3878.69|3887.1|3878.4|3887.44|3878.74|3886.96|3878.26|27
1630796870000|2021-09-04 23:07:50|3887.11|3878.41|3886.5|3877.8|3887.36|3878.66|3886.32|3877.62|32
1630796880000|2021-09-04 23:08:00|3886.51|3877.81|3886.17|3877.47|3886.51|3877.81|3886.03|3877.33|35
1630796890000|2021-09-04 23:08:10|3886.18|3877.48|3887.12|3878.42|3887.12|3878.42|3886.16|3877.46|33
1630796900000|2021-09-04 23:08:20|3887.13|3878.43|3888.04|3879.34|3888.04|3879.34|3887.07|3878.37|22
1630796910000|2021-09-04 23:08:30|3888.05|3879.35|3888.76|3880.06|3888.92|3880.22|3888.05|3879.35|37
1630796920000|2021-09-04 23:08:40|3888.68|3879.98|3890.23|3881.53|3890.5|3881.8|3888.68|3879.98|33
1630796930000|2021-09-04 23:08:50|3890.22|3881.52|3890.47|3881.77|3890.53|3881.83|3890.22|3881.52|36
1630796940000|2021-09-04 23:09:00|3890.44|3881.74|3890.24|3881.54|3890.47|3881.77|3890.03|3881.33|33
1630796950000|2021-09-04 23:09:10|3890.25|3881.55|3890.1|3881.4|3890.4|3881.7|3889.99|3881.29|32
1630796960000|2021-09-04 23:09:20|3889.89|3881.19|3891.69|3882.99|3891.93|3883.23|3889.89|3881.19|35
1630796970000|2021-09-04 23:09:30|3891.75|3883.05|3891.51|3882.81|3892.32|3883.62|3891.5|3882.8|33
1630796980000|2021-09-04 23:09:40|3891.54|3882.84|3892.63|3883.93|3892.65|3883.95|3891.48|3882.78|30
1630796990000|2021-09-04 23:09:50|3892.64|3883.94|3892.07|3883.37|3893.22|3884.52|3891.97|3883.27|35
1630797000000|2021-09-04 23:10:00|3892.03|3883.33|3890.89|3882.19|3892.05|3883.35|3890.64|3881.94|39
1630797010000|2021-09-04 23:10:10|3890.59|3881.89|3892.26|3883.56|3892.26|3883.56|3890.31|3881.61|33
1630797020000|2021-09-04 23:10:20|3892.44|3883.74|3891.55|3882.85|3892.45|3883.75|3891.55|3882.85|35
1630797030000|2021-09-04 23:10:30|3891.49|3882.79|3890.61|3881.91|3891.64|3882.94|3890.48|3881.78|37
1630797040000|2021-09-04 23:10:40|3890.58|3881.88|3890.84|3882.14|3890.91|3882.21|3890.48|3881.78|33
1630797050000|2021-09-04 23:10:50|3890.72|3882.02|3890.77|3882.07|3890.86|3882.16|3890.69|3881.99|35
1630797060000|2021-09-04 23:11:00|3890.7|3882|3891.63|3882.93|3891.74|3883.04|3890.44|3881.74|34
1630797070000|2021-09-04 23:11:10|3891.58|3882.88|3891.83|3883.13|3891.83|3883.13|3891.4|3882.7|32
1630797080000|2021-09-04 23:11:20|3891.89|3883.19|3890.46|3881.76|3891.91|3883.21|3890.41|3881.71|37
1630797090000|2021-09-04 23:11:30|3890.48|3881.78|3890.28|3881.58|3890.48|3881.78|3889.84|3881.14|37
1630797100000|2021-09-04 23:11:40|3890.09|3881.39|3890.38|3881.68|3890.39|3881.69|3890.08|3881.38|34
1630797110000|2021-09-04 23:11:50|3890.39|3881.69|3891.73|3883.03|3891.86|3883.16|3890.39|3881.69|38
1630797120000|2021-09-04 23:12:00|3891.69|3882.99|3891.85|3883.15|3891.88|3883.18|3891.64|3882.94|33
1630797130000|2021-09-04 23:12:10|3891.78|3883.08|3891.41|3882.71|3891.78|3883.08|3891.19|3882.49|31
1630797140000|2021-09-04 23:12:20|3891.38|3882.68|3891.4|3882.7|3891.79|3883.09|3891.38|3882.68|34
1630797150000|2021-09-04 23:12:30|3891.06|3882.36|3891.85|3883.15|3891.89|3883.19|3890.99|3882.29|32
1630797160000|2021-09-04 23:12:40|3891.86|3883.16|3891.34|3882.64|3891.87|3883.17|3891.24|3882.54|23
1630797170000|2021-09-04 23:12:50|3891.21|3882.51|3890.86|3882.16|3891.52|3882.82|3890.69|3881.99|28
1630797180000|2021-09-04 23:13:00|3890.67|3881.97|3888.99|3880.29|3890.86|3882.16|3888.87|3880.17|34
1630797190000|2021-09-04 23:13:10|3888.8|3880.1|3888.25|3879.55|3888.96|3880.26|3888.08|3879.38|36
1630797200000|2021-09-04 23:13:20|3888.22|3879.52|3887.65|3878.95|3888.39|3879.69|3887.65|3878.95|23
1630797210000|2021-09-04 23:13:30|3887.64|3878.94|3888.1|3879.4|3888.1|3879.4|3887.43|3878.73|37
1630797220000|2021-09-04 23:13:40|3888.21|3879.51|3888.04|3879.34|3888.21|3879.51|3887.79|3879.09|36
1630797230000|2021-09-04 23:13:50|3888.01|3879.31|3887.75|3879.05|3888.01|3879.31|3887.03|3878.33|33
1630797240000|2021-09-04 23:14:00|3887.63|3878.93|3887.31|3878.61|3887.83|3879.13|3886.97|3878.27|29
1630797250000|2021-09-04 23:14:10|3887.3|3878.6|3887.76|3879.06|3887.76|3879.06|3886.81|3878.11|38
1630797260000|2021-09-04 23:14:20|3887.72|3879.02|3887.16|3878.46|3887.77|3879.07|3886.78|3878.08|35
1630797270000|2021-09-04 23:14:30|3887.12|3878.42|3888.03|3879.33|3888.18|3879.48|3886.99|3878.29|27
1630797280000|2021-09-04 23:14:40|3888.48|3879.78|3889.25|3880.55|3889.25|3880.55|3888.48|3879.78|36
1630797290000|2021-09-04 23:14:50|3889.18|3880.48|3889.23|3880.53|3889.32|3880.62|3889.04|3880.34|31
1630797300000|2021-09-04 23:15:00|3889.27|3880.57|3886.92|3878.22|3889.27|3880.57|3886.77|3878.07|40
1630797310000|2021-09-04 23:15:10|3887.07|3878.37|3885.81|3877.11|3887.25|3878.55|3885.81|3877.11|34
1630797320000|2021-09-04 23:15:20|3885.76|3877.06|3885.78|3877.08|3886.8|3878.1|3885.6|3876.9|37
1630797330000|2021-09-04 23:15:30|3885.88|3877.18|3886.92|3878.22|3887.25|3878.55|3885.88|3877.18|38
1630797340000|2021-09-04 23:15:40|3886.77|3878.07|3886|3877.3|3886.77|3878.07|3885.45|3876.75|35
1630797350000|2021-09-04 23:15:50|3885.97|3877.27|3886.08|3877.38|3886.72|3878.02|3885.9|3877.2|37
1630797360000|2021-09-04 23:16:00|3885.9|3877.2|3885.46|3876.76|3885.94|3877.24|3885.46|3876.76|33
1630797370000|2021-09-04 23:16:10|3885.47|3876.77|3885.36|3876.66|3885.56|3876.86|3885|3876.3|34
1630797380000|2021-09-04 23:16:20|3885.38|3876.68|3885.39|3876.69|3885.6|3876.9|3885.03|3876.33|32
1630797390000|2021-09-04 23:16:30|3885.38|3876.68|3883.53|3874.83|3885.41|3876.71|3883.06|3874.36|36
1630797400000|2021-09-04 23:16:40|3883.58|3874.88|3884.39|3875.69|3884.45|3875.75|3883.55|3874.85|32
1630797410000|2021-09-04 23:16:50|3884.4|3875.7|3884.33|3875.63|3884.77|3876.07|3884.24|3875.54|34
1630797420000|2021-09-04 23:17:00|3884.34|3875.64|3885.02|3876.32|3885.05|3876.35|3884.05|3875.35|32
1630797430000|2021-09-04 23:17:10|3885.05|3876.35|3886.87|3878.17|3886.89|3878.19|3884.99|3876.29|38
1630797440000|2021-09-04 23:17:20|3886.96|3878.26|3885.26|3876.56|3886.96|3878.26|3884.93|3876.23|36
1630797450000|2021-09-04 23:17:30|3885.2|3876.5|3884.25|3875.55|3885.21|3876.51|3884.01|3875.31|32
1630797460000|2021-09-04 23:17:40|3884.2|3875.5|3883.53|3874.83|3884.35|3875.65|3883.48|3874.78|32
1630797470000|2021-09-04 23:17:50|3883.52|3874.82|3883.63|3874.93|3883.63|3874.93|3883.37|3874.67|15
1630797480000|2021-09-04 23:18:00|3883.54|3874.84|3883.43|3874.73|3883.54|3874.84|3883.09|3874.39|8
1630797490000|2021-09-04 23:18:10|3883.48|3874.78|3883.04|3874.34|3883.6|3874.9|3883.01|3874.31|12
1630797500000|2021-09-04 23:18:20|3883.18|3874.48|3883.8|3875.1|3884.08|3875.38|3883.18|3874.48|28
1630797510000|2021-09-04 23:18:30|3883.79|3875.09|3883.35|3874.65|3883.89|3875.19|3883.35|3874.65|16
1630797520000|2021-09-04 23:18:40|3883.26|3874.56|3883.15|3874.45|3883.31|3874.61|3883|3874.3|13
1630797530000|2021-09-04 23:18:50|3883.16|3874.46|3884.07|3875.37|3884.2|3875.5|3883.11|3874.41|23
1630797540000|2021-09-04 23:19:00|3884.03|3875.33|3884.35|3875.65|3884.36|3875.66|3883.84|3875.14|21
1630797550000|2021-09-04 23:19:10|3884.39|3875.69|3884.35|3875.65|3884.4|3875.7|3884.33|3875.63|4
1630797560000|2021-09-04 23:19:20|3884.33|3875.63|3884|3875.3|3884.33|3875.63|3883.94|3875.24|11
1630797570000|2021-09-04 23:19:30|3883.97|3875.27|3882.96|3874.26|3884.04|3875.34|3882.96|3874.26|19
1630797580000|2021-09-04 23:19:40|3882.7|3874|3881.98|3873.28|3882.8|3874.1|3881.86|3873.16|32
1630797590000|2021-09-04 23:19:50|3881.96|3873.26|3882.03|3873.33|3882.12|3873.42|3881.82|3873.12|26
1630797600000|2021-09-04 23:20:00|3882.01|3873.31|3881.8|3873.1|3882.06|3873.36|3881.8|3873.1|27
1630797610000|2021-09-04 23:20:10|3881.84|3873.14|3882.34|3873.64|3882.34|3873.64|3881.69|3872.99|29
1630797620000|2021-09-04 23:20:20|3882.32|3873.62|3883.04|3874.34|3883.89|3875.19|3882.25|3873.55|35
1630797630000|2021-09-04 23:20:30|3882.95|3874.25|3882.42|3873.72|3882.96|3874.26|3881.67|3872.97|35
1630797640000|2021-09-04 23:20:40|3882.39|3873.69|3882.02|3873.32|3882.49|3873.79|3881.78|3873.08|35
1630797650000|2021-09-04 23:20:50|3882|3873.3|3878.44|3869.74|3882.03|3873.33|3878.44|3869.74|34
1630797660000|2021-09-04 23:21:00|3878.36|3869.66|3877.43|3868.73|3878.36|3869.66|3877.22|3868.52|38
1630797670000|2021-09-04 23:21:10|3877.31|3868.61|3877.72|3869.02|3877.85|3869.15|3877.25|3868.55|31
1630797680000|2021-09-04 23:21:20|3877.75|3869.05|3878.13|3869.43|3878.13|3869.43|3877.75|3869.05|28
1630797690000|2021-09-04 23:21:30|3878.17|3869.47|3878.81|3870.11|3878.85|3870.15|3878.07|3869.37|24
1630797700000|2021-09-04 23:21:40|3878.82|3870.12|3878.06|3869.36|3878.97|3870.27|3877.93|3869.23|32
1630797710000|2021-09-04 23:21:50|3877.95|3869.25|3878.35|3869.65|3878.43|3869.73|3877.95|3869.25|33
1630797720000|2021-09-04 23:22:00|3878.44|3869.74|3878.43|3869.73|3878.62|3869.92|3878.08|3869.38|28
1630797730000|2021-09-04 23:22:10|3878.44|3869.74|3876.6|3867.9|3878.44|3869.74|3876.6|3867.9|27
1630797740000|2021-09-04 23:22:20|3876.62|3867.92|3875.69|3866.99|3876.62|3867.92|3875.59|3866.89|26
1630797750000|2021-09-04 23:22:30|3875.68|3866.98|3875.11|3866.41|3876|3867.3|3875.07|3866.37|21
1630797760000|2021-09-04 23:22:40|3875.17|3866.47|3874.66|3865.96|3875.17|3866.47|3874.38|3865.68|30
1630797770000|2021-09-04 23:22:50|3875.11|3866.41|3875.43|3866.73|3875.63|3866.93|3875.11|3866.41|32
1630797780000|2021-09-04 23:23:00|3875.46|3866.76|3874.38|3865.68|3875.65|3866.95|3874.33|3865.63|34
1630797790000|2021-09-04 23:23:10|3874.41|3865.71|3873.6|3864.9|3874.42|3865.72|3873.55|3864.85|37
1630797800000|2021-09-04 23:23:20|3873.61|3864.91|3874.28|3865.58|3876.4|3867.7|3873.61|3864.91|38
1630797810000|2021-09-04 23:23:30|3874.34|3865.64|3874.47|3865.77|3875.06|3866.36|3874.32|3865.62|36
1630797820000|2021-09-04 23:23:40|3874.48|3865.78|3874.59|3865.89|3874.71|3866.01|3874.38|3865.68|34
1630797830000|2021-09-04 23:23:50|3874.58|3865.88|3874.65|3865.95|3874.65|3865.95|3874.1|3865.4|27
1630797840000|2021-09-04 23:24:00|3874.59|3865.89|3874.28|3865.58|3874.64|3865.94|3874.1|3865.4|32
1630797850000|2021-09-04 23:24:10|3874.4|3865.7|3873.81|3865.11|3874.55|3865.85|3873.51|3864.81|33
1630797860000|2021-09-04 23:24:20|3873.82|3865.12|3873.96|3865.26|3873.97|3865.27|3873.71|3865.01|32
1630797870000|2021-09-04 23:24:30|3873.95|3865.25|3873.93|3865.23|3874.47|3865.77|3873.67|3864.97|33
1630797880000|2021-09-04 23:24:40|3873.77|3865.07|3872.33|3863.63|3873.77|3865.07|3872.28|3863.58|35
1630797890000|2021-09-04 23:24:50|3872.31|3863.61|3872.38|3863.68|3872.57|3863.87|3871.97|3863.27|31
1630797900000|2021-09-04 23:25:00|3872.44|3863.74|3872.22|3863.52|3873.24|3864.54|3871.83|3863.13|39
1630797910000|2021-09-04 23:25:10|3872.21|3863.51|3871.98|3863.28|3872.4|3863.7|3871.98|3863.28|33
1630797920000|2021-09-04 23:25:20|3872|3863.3|3874.15|3865.45|3874.15|3865.45|3871.96|3863.26|31
1630797930000|2021-09-04 23:25:30|3873.88|3865.18|3872.46|3863.76|3874|3865.3|3872.32|3863.62|38
1630797940000|2021-09-04 23:25:40|3872.41|3863.71|3872.17|3863.47|3872.56|3863.86|3872.17|3863.47|28
1630797950000|2021-09-04 23:25:50|3872.16|3863.46|3871.87|3863.17|3872.19|3863.49|3871.47|3862.77|21
1630797960000|2021-09-04 23:26:00|3871.86|3863.16|3871.88|3863.18|3871.94|3863.24|3871.64|3862.94|31
1630797970000|2021-09-04 23:26:10|3871.91|3863.21|3871.62|3862.92|3871.91|3863.21|3871.58|3862.88|24
1630797980000|2021-09-04 23:26:20|3871.66|3862.96|3871.77|3863.07|3871.78|3863.08|3871.58|3862.88|27
1630797990000|2021-09-04 23:26:30|3871.76|3863.06|3872.4|3863.7|3872.4|3863.7|3871.29|3862.59|29
1630798000000|2021-09-04 23:26:40|3872.55|3863.85|3871.62|3862.92|3872.6|3863.9|3870.99|3862.29|37
1630798010000|2021-09-04 23:26:50|3871.64|3862.94|3872.84|3864.14|3872.9|3864.2|3871.63|3862.93|33
1630798020000|2021-09-04 23:27:00|3872.74|3864.04|3874.88|3866.18|3874.88|3866.18|3872.74|3864.04|35
1630798030000|2021-09-04 23:27:10|3874.87|3866.17|3876.29|3867.59|3876.29|3867.59|3874.87|3866.17|35
1630798040000|2021-09-04 23:27:20|3876.26|3867.56|3876.29|3867.59|3876.34|3867.64|3876.01|3867.31|31
1630798050000|2021-09-04 23:27:30|3876.28|3867.58|3876.32|3867.62|3876.37|3867.67|3876.03|3867.33|30
1630798060000|2021-09-04 23:27:40|3876.27|3867.57|3876.52|3867.82|3876.55|3867.85|3876.13|3867.43|30
1630798070000|2021-09-04 23:27:50|3876.51|3867.81|3878.5|3869.8|3878.5|3869.8|3876.51|3867.81|35
1630798080000|2021-09-04 23:28:00|3879.52|3870.82|3881.46|3872.76|3883.59|3874.89|3879.52|3870.82|38
1630798090000|2021-09-04 23:28:10|3881.4|3872.7|3881.52|3872.82|3884.42|3875.72|3881.37|3872.67|39
1630798100000|2021-09-04 23:28:20|3881.48|3872.78|3881.96|3873.26|3882.34|3873.64|3880.91|3872.21|37
1630798110000|2021-09-04 23:28:30|3881.86|3873.16|3879.42|3870.72|3882.1|3873.4|3879.42|3870.72|34
1630798120000|2021-09-04 23:28:40|3879.46|3870.76|3878.39|3869.69|3879.46|3870.76|3877.72|3869.02|36
1630798130000|2021-09-04 23:28:50|3878.24|3869.54|3878.85|3870.15|3879.83|3871.13|3878.24|3869.54|35
1630798140000|2021-09-04 23:29:00|3878.88|3870.18|3878.92|3870.22|3878.96|3870.26|3878.75|3870.05|33
1630798150000|2021-09-04 23:29:10|3878.89|3870.19|3879.49|3870.79|3879.61|3870.91|3878.88|3870.18|26
1630798160000|2021-09-04 23:29:20|3879.57|3870.87|3880.81|3872.11|3881.16|3872.46|3879.57|3870.87|36
1630798170000|2021-09-04 23:29:30|3880.75|3872.05|3880.74|3872.04|3880.9|3872.2|3880.64|3871.94|31
1630798180000|2021-09-04 23:29:40|3880.72|3872.02|3882.02|3873.32|3882.05|3873.35|3880.72|3872.02|21
1630798190000|2021-09-04 23:29:50|3882.01|3873.31|3881.95|3873.25|3882.01|3873.31|3881.75|3873.05|29
1630798200000|2021-09-04 23:30:00|3881.99|3873.29|3880.94|3872.24|3882.09|3873.39|3880.94|3872.24|36
1630798210000|2021-09-04 23:30:10|3881|3872.3|3881.95|3873.25|3881.97|3873.27|3880.24|3871.54|38
1630798220000|2021-09-04 23:30:20|3881.99|3873.29|3881.72|3873.02|3882|3873.3|3881.61|3872.91|27
1630798230000|2021-09-04 23:30:30|3881.75|3873.05|3883.48|3874.78|3883.48|3874.78|3881.74|3873.04|35
1630798240000|2021-09-04 23:30:40|3883.11|3874.41|3885.02|3876.32|3885.08|3876.38|3883.1|3874.4|38
1630798250000|2021-09-04 23:30:50|3885.08|3876.38|3884.99|3876.29|3886.39|3877.69|3884.77|3876.07|36
1630798260000|2021-09-04 23:31:00|3884.94|3876.24|3885.8|3877.1|3886.18|3877.48|3884.93|3876.23|32
1630798270000|2021-09-04 23:31:10|3885.83|3877.13|3885.11|3876.41|3885.83|3877.13|3884.85|3876.15|38
1630798280000|2021-09-04 23:31:20|3885.34|3876.64|3883.65|3874.95|3885.53|3876.83|3883.65|3874.95|36
1630798290000|2021-09-04 23:31:30|3883.52|3874.82|3885.84|3877.14|3885.95|3877.25|3883.47|3874.77|37
1630798300000|2021-09-04 23:31:40|3885.78|3877.08|3886.04|3877.34|3886.2|3877.5|3885.78|3877.08|36
1630798310000|2021-09-04 23:31:50|3886.05|3877.35|3887.12|3878.42|3887.12|3878.42|3885.84|3877.14|38
1630798320000|2021-09-04 23:32:00|3887.13|3878.43|3887.88|3879.18|3888.12|3879.42|3887.13|3878.43|35
1630798330000|2021-09-04 23:32:10|3887.84|3879.14|3888.01|3879.31|3888.29|3879.59|3887.65|3878.95|33
1630798340000|2021-09-04 23:32:20|3888.06|3879.36|3888.25|3879.55|3888.25|3879.55|3888.02|3879.32|28
1630798350000|2021-09-04 23:32:30|3888.24|3879.54|3888.37|3879.67|3888.52|3879.82|3888.05|3879.35|36
1630798360000|2021-09-04 23:32:40|3888.45|3879.75|3888.07|3879.37|3888.45|3879.75|3888.03|3879.33|27
1630798370000|2021-09-04 23:32:50|3888.16|3879.46|3888.09|3879.39|3888.21|3879.51|3887.96|3879.26|25
1630798380000|2021-09-04 23:33:00|3887.99|3879.29|3888.18|3879.48|3888.2|3879.5|3887.96|3879.26|29
1630798390000|2021-09-04 23:33:10|3888.26|3879.56|3888.08|3879.38|3888.32|3879.62|3888|3879.3|33
1630798400000|2021-09-04 23:33:20|3888.07|3879.37|3886.28|3877.58|3888.17|3879.47|3886.15|3877.45|35
1630798410000|2021-09-04 23:33:30|3886.29|3877.59|3886.87|3878.17|3887.09|3878.39|3886.29|3877.59|27
1630798420000|2021-09-04 23:33:40|3886.82|3878.12|3886.77|3878.07|3886.89|3878.19|3886.67|3877.97|36
1630798430000|2021-09-04 23:33:50|3886.82|3878.12|3886.87|3878.17|3886.89|3878.19|3886.76|3878.06|26
1630798440000|2021-09-04 23:34:00|3886.86|3878.16|3888.06|3879.36|3888.15|3879.45|3886.75|3878.05|30
1630798450000|2021-09-04 23:34:10|3888.03|3879.33|3888.03|3879.33|3888.13|3879.43|3887.92|3879.22|22
1630798460000|2021-09-04 23:34:20|3888.04|3879.34|3888.04|3879.34|3888.07|3879.37|3888.02|3879.32|23
1630798470000|2021-09-04 23:34:30|3888.05|3879.35|3889.79|3881.09|3890.14|3881.44|3888.05|3879.35|25
1630798480000|2021-09-04 23:34:40|3889.92|3881.22|3890.53|3881.83|3890.65|3881.95|3889.85|3881.15|34
1630798490000|2021-09-04 23:34:50|3890.58|3881.88|3892.06|3883.36|3892.66|3883.96|3890.57|3881.87|25
1630798500000|2021-09-04 23:35:00|3892.09|3883.39|3891.71|3883.01|3892.2|3883.5|3891.28|3882.58|36
1630798510000|2021-09-04 23:35:10|3892.22|3883.52|3892.09|3883.39|3892.52|3883.82|3891.97|3883.27|36
1630798520000|2021-09-04 23:35:20|3892.07|3883.37|3892.21|3883.51|3893.02|3884.32|3892.04|3883.34|37
1630798530000|2021-09-04 23:35:30|3892.27|3883.57|3891.18|3882.48|3892.27|3883.57|3891.09|3882.39|32
1630798540000|2021-09-04 23:35:40|3891.25|3882.55|3891.42|3882.72|3891.46|3882.76|3891.07|3882.37|34
1630798550000|2021-09-04 23:35:50|3891.36|3882.66|3891.87|3883.17|3891.87|3883.17|3891.36|3882.66|30
1630798560000|2021-09-04 23:36:00|3891.85|3883.15|3892.77|3884.07|3892.8|3884.1|3891.61|3882.91|25
1630798570000|2021-09-04 23:36:10|3892.78|3884.08|3892.79|3884.09|3892.79|3884.09|3892.77|3884.07|10
1630798580000|2021-09-04 23:36:20|3892.82|3884.12|3894.69|3885.99|3894.76|3886.06|3892.82|3884.12|35
1630798590000|2021-09-04 23:36:30|3894.58|3885.88|3893.76|3885.06|3894.64|3885.94|3893.69|3884.99|32
1630798600000|2021-09-04 23:36:40|3893.61|3884.91|3894.61|3885.91|3894.61|3885.91|3893.61|3884.91|31
1630798610000|2021-09-04 23:36:50|3894.65|3885.95|3894.84|3886.14|3895.14|3886.44|3894.52|3885.82|28
1630798620000|2021-09-04 23:37:00|3894.81|3886.11|3893.89|3885.19|3895.05|3886.35|3893.69|3884.99|33
1630798630000|2021-09-04 23:37:10|3893.85|3885.15|3893.81|3885.11|3893.85|3885.15|3893.64|3884.94|21
1630798640000|2021-09-04 23:37:20|3893.77|3885.07|3893.95|3885.25|3894.02|3885.32|3893.71|3885.01|28
1630798650000|2021-09-04 23:37:30|3893.97|3885.27|3894.11|3885.41|3894.11|3885.41|3893.7|3885|26
1630798660000|2021-09-04 23:37:40|3894.01|3885.31|3893.55|3884.85|3894.04|3885.34|3893.53|3884.83|26
1630798670000|2021-09-04 23:37:50|3893.53|3884.83|3893.62|3884.92|3893.69|3884.99|3893.49|3884.79|23
1630798680000|2021-09-04 23:38:00|3893.45|3884.75|3893.35|3884.65|3893.5|3884.8|3893.33|3884.63|27
1630798690000|2021-09-04 23:38:10|3893.49|3884.79|3893.05|3884.35|3893.49|3884.79|3892.97|3884.27|33
1630798700000|2021-09-04 23:38:20|3892.88|3884.18|3893.34|3884.64|3893.45|3884.75|3892.88|3884.18|30
1630798710000|2021-09-04 23:38:30|3893.33|3884.63|3894.27|3885.57|3894.28|3885.58|3893.17|3884.47|26
1630798720000|2021-09-04 23:38:40|3894.28|3885.58|3894.46|3885.76|3894.46|3885.76|3894.26|3885.56|14
1630798730000|2021-09-04 23:38:50|3894.43|3885.73|3893.99|3885.29|3894.43|3885.73|3893.99|3885.29|27
1630798740000|2021-09-04 23:39:00|3893.97|3885.27|3894.66|3885.96|3894.68|3885.98|3893.97|3885.27|31
1630798750000|2021-09-04 23:39:10|3894.67|3885.97|3894.78|3886.08|3894.78|3886.08|3894.61|3885.91|23
1630798760000|2021-09-04 23:39:20|3894.77|3886.07|3895.3|3886.6|3895.65|3886.95|3894.77|3886.07|31
1630798770000|2021-09-04 23:39:30|3895.36|3886.66|3894.88|3886.18|3895.44|3886.74|3894.83|3886.13|35
1630798780000|2021-09-04 23:39:40|3894.89|3886.19|3893.52|3884.82|3894.98|3886.28|3893.32|3884.62|34
1630798790000|2021-09-04 23:39:50|3893.5|3884.8|3893.71|3885.01|3893.89|3885.19|3893.36|3884.66|35
1630798800000|2021-09-04 23:40:00|3893.77|3885.07|3893.48|3884.78|3893.87|3885.17|3893.46|3884.76|20
1630798810000|2021-09-04 23:40:10|3893.47|3884.77|3893.23|3884.53|3893.5|3884.8|3893.14|3884.44|31
1630798820000|2021-09-04 23:40:20|3893.24|3884.54|3892.84|3884.14|3893.38|3884.68|3892.77|3884.07|27
1630798830000|2021-09-04 23:40:30|3892.85|3884.15|3892.79|3884.09|3892.92|3884.22|3892.59|3883.89|34
1630798840000|2021-09-04 23:40:40|3892.76|3884.06|3892.23|3883.53|3892.81|3884.11|3892.23|3883.53|30
1630798850000|2021-09-04 23:40:50|3892.22|3883.52|3892.08|3883.38|3892.3|3883.6|3891.87|3883.17|30
1630798860000|2021-09-04 23:41:00|3892.12|3883.42|3892.31|3883.61|3892.45|3883.75|3892.09|3883.39|32
1630798870000|2021-09-04 23:41:10|3892.33|3883.63|3892.2|3883.5|3892.69|3883.99|3891.7|3883|36
1630798880000|2021-09-04 23:41:20|3891.77|3883.07|3891.68|3882.98|3892.11|3883.41|3891.57|3882.87|32
1630798890000|2021-09-04 23:41:30|3891.73|3883.03|3892.01|3883.31|3892.05|3883.35|3891.68|3882.98|26
1630798900000|2021-09-04 23:41:40|3891.96|3883.26|3893|3884.3|3893.02|3884.32|3891.92|3883.22|39
1630798910000|2021-09-04 23:41:50|3892.97|3884.27|3893.16|3884.46|3893.21|3884.51|3892.83|3884.13|30
1630798920000|2021-09-04 23:42:00|3893.25|3884.55|3893.38|3884.68|3893.42|3884.72|3893.14|3884.44|31
1630798930000|2021-09-04 23:42:10|3893.39|3884.69|3891.78|3883.08|3893.4|3884.7|3891.71|3883.01|36
1630798940000|2021-09-04 23:42:20|3891.71|3883.01|3891.65|3882.95|3891.78|3883.08|3891.5|3882.8|26
1630798950000|2021-09-04 23:42:30|3891.64|3882.94|3891.98|3883.28|3891.98|3883.28|3891.51|3882.81|22
1630798960000|2021-09-04 23:42:40|3891.99|3883.29|3891.87|3883.17|3892.17|3883.47|3891.84|3883.14|28
1630798970000|2021-09-04 23:42:50|3891.69|3882.99|3891.46|3882.76|3892.02|3883.32|3891.46|3882.76|24
1630798980000|2021-09-04 23:43:00|3891.45|3882.75|3891.56|3882.86|3891.58|3882.88|3890.77|3882.07|28
1630798990000|2021-09-04 23:43:10|3891.34|3882.64|3891.29|3882.59|3891.39|3882.69|3891.21|3882.51|26
1630799000000|2021-09-04 23:43:20|3891.28|3882.58|3891.24|3882.54|3891.46|3882.76|3891.21|3882.51|26
1630799010000|2021-09-04 23:43:30|3891.13|3882.43|3890.42|3881.72|3891.19|3882.49|3890.36|3881.66|30
1630799020000|2021-09-04 23:43:40|3890.41|3881.71|3889.74|3881.04|3890.44|3881.74|3889.69|3880.99|26
1630799030000|2021-09-04 23:43:50|3889.73|3881.03|3889.44|3880.74|3889.73|3881.03|3889.03|3880.33|30
1630799040000|2021-09-04 23:44:00|3889.46|3880.76|3889.95|3881.25|3889.95|3881.25|3889.46|3880.76|33
1630799050000|2021-09-04 23:44:10|3889.91|3881.21|3889.76|3881.06|3889.93|3881.23|3889.66|3880.96|27
1630799060000|2021-09-04 23:44:20|3889.82|3881.12|3889.55|3880.85|3889.82|3881.12|3889.55|3880.85|18
1630799070000|2021-09-04 23:44:30|3889.48|3880.78|3887.31|3878.61|3889.53|3880.83|3887.31|3878.61|34
1630799080000|2021-09-04 23:44:40|3887.28|3878.58|3888.19|3879.49|3888.23|3879.53|3886.99|3878.29|35
1630799090000|2021-09-04 23:44:50|3888.11|3879.41|3888.15|3879.45|3888.44|3879.74|3888.08|3879.38|33
1630799100000|2021-09-04 23:45:00|3888.2|3879.5|3888.69|3879.99|3888.81|3880.11|3888.13|3879.43|31
1630799110000|2021-09-04 23:45:10|3888.78|3880.08|3888.53|3879.83|3888.84|3880.14|3888.35|3879.65|25
1630799120000|2021-09-04 23:45:20|3888.54|3879.84|3888.48|3879.78|3888.6|3879.9|3888.32|3879.62|16
1630799130000|2021-09-04 23:45:30|3888.56|3879.86|3887.81|3879.11|3888.78|3880.08|3887.58|3878.88|35
1630799140000|2021-09-04 23:45:40|3887.83|3879.13|3887.53|3878.83|3888.07|3879.37|3887.45|3878.75|34
1630799150000|2021-09-04 23:45:50|3887.63|3878.93|3887.12|3878.42|3887.81|3879.11|3887.05|3878.35|31
1630799160000|2021-09-04 23:46:00|3887.14|3878.44|3886.89|3878.19|3887.15|3878.45|3886.86|3878.16|36
1630799170000|2021-09-04 23:46:10|3886.88|3878.18|3886.24|3877.54|3887.03|3878.33|3886.06|3877.36|34
1630799180000|2021-09-04 23:46:20|3886.27|3877.57|3886.2|3877.5|3886.29|3877.59|3886.09|3877.39|33
1630799190000|2021-09-04 23:46:30|3886.23|3877.53|3886.28|3877.58|3886.28|3877.58|3885.97|3877.27|36
1630799200000|2021-09-04 23:46:40|3886.33|3877.63|3887.83|3879.13|3887.86|3879.16|3886.12|3877.42|30
1630799210000|2021-09-04 23:46:50|3887.84|3879.14|3887.72|3879.02|3887.91|3879.21|3887.71|3879.01|25
1630799220000|2021-09-04 23:47:00|3887.74|3879.04|3887.96|3879.26|3887.96|3879.26|3887.68|3878.98|18
1630799230000|2021-09-04 23:47:10|3887.95|3879.25|3889.39|3880.69|3889.48|3880.78|3887.89|3879.19|26
1630799240000|2021-09-04 23:47:20|3889.41|3880.71|3889.54|3880.84|3889.54|3880.84|3889.4|3880.7|24
1630799250000|2021-09-04 23:47:30|3889.57|3880.87|3890.02|3881.32|3890.02|3881.32|3889.47|3880.77|17
1630799260000|2021-09-04 23:47:40|3889.97|3881.27|3890.5|3881.8|3890.6|3881.9|3889.84|3881.14|25
1630799270000|2021-09-04 23:47:50|3890.59|3881.89|3891.09|3882.39|3891.23|3882.53|3890.51|3881.81|27
1630799280000|2021-09-04 23:48:00|3890.99|3882.29|3892.01|3883.31|3892.01|3883.31|3890.99|3882.29|21
1630799290000|2021-09-04 23:48:10|3892.32|3883.62|3899.07|3890.37|3899.21|3890.51|3892.32|3883.62|36
1630799300000|2021-09-04 23:48:20|3899.13|3890.43|3898.99|3890.29|3899.13|3890.43|3897.64|3888.94|32
1630799310000|2021-09-04 23:48:30|3899.17|3890.47|3900.36|3891.66|3900.36|3891.66|3899.17|3890.47|32
1630799320000|2021-09-04 23:48:40|3900.46|3891.76|3900.39|3891.69|3900.75|3892.05|3900.23|3891.53|33
1630799330000|2021-09-04 23:48:50|3900.37|3891.67|3899.95|3891.25|3900.37|3891.67|3899.19|3890.49|30
1630799340000|2021-09-04 23:49:00|3899.89|3891.19|3900.6|3891.9|3900.66|3891.96|3899.73|3891.03|31
1630799350000|2021-09-04 23:49:10|3900.59|3891.89|3901.78|3893.08|3901.85|3893.15|3900.59|3891.89|32
1630799360000|2021-09-04 23:49:20|3901.8|3893.1|3901.68|3892.98|3901.82|3893.12|3901.54|3892.84|30
1630799370000|2021-09-04 23:49:30|3901.56|3892.86|3902.73|3894.03|3902.9|3894.2|3901.55|3892.85|32
1630799380000|2021-09-04 23:49:40|3902.77|3894.07|3902.95|3894.25|3903.16|3894.46|3902.77|3894.07|20
1630799390000|2021-09-04 23:49:50|3902.98|3894.28|3903.71|3895.01|3903.74|3895.04|3902.98|3894.28|19
1630799400000|2021-09-04 23:50:00|3903.69|3894.99|3903.97|3895.27|3904.12|3895.42|3903.43|3894.73|33
1630799410000|2021-09-04 23:50:10|3903.85|3895.15|3903.67|3894.97|3904.09|3895.39|3902.34|3893.64|35
1630799420000|2021-09-04 23:50:20|3903.72|3895.02|3902.76|3894.06|3903.9|3895.2|3902.73|3894.03|31
1630799430000|2021-09-04 23:50:30|3902.81|3894.11|3902.16|3893.46|3902.81|3894.11|3902.02|3893.32|38
1630799440000|2021-09-04 23:50:40|3901.8|3893.1|3901.59|3892.89|3901.86|3893.16|3901.48|3892.78|38
1630799450000|2021-09-04 23:50:50|3901.66|3892.96|3900.31|3891.61|3901.66|3892.96|3900.3|3891.6|31
1630799460000|2021-09-04 23:51:00|3900.34|3891.64|3899.98|3891.28|3900.34|3891.64|3899.69|3890.99|36
1630799470000|2021-09-04 23:51:10|3899.99|3891.29|3900.06|3891.36|3900.11|3891.41|3899.89|3891.19|36
1630799480000|2021-09-04 23:51:20|3900.04|3891.34|3899.74|3891.04|3900.13|3891.43|3899.28|3890.58|33
1630799490000|2021-09-04 23:51:30|3899.8|3891.1|3900.26|3891.56|3900.77|3892.07|3899.79|3891.09|31
1630799500000|2021-09-04 23:51:40|3900.71|3892.01|3899.02|3890.32|3900.93|3892.23|3899.02|3890.32|37
1630799510000|2021-09-04 23:51:50|3898.77|3890.07|3898.75|3890.05|3898.93|3890.23|3898.61|3889.91|35
1630799520000|2021-09-04 23:52:00|3898.77|3890.07|3897.63|3888.93|3898.96|3890.26|3897.47|3888.77|31
1630799530000|2021-09-04 23:52:10|3897.67|3888.97|3897.34|3888.64|3897.67|3888.97|3896.14|3887.44|39
1630799540000|2021-09-04 23:52:20|3897.26|3888.56|3896.7|3888|3897.27|3888.57|3896.7|3888|23
1630799550000|2021-09-04 23:52:30|3896.31|3887.61|3895.99|3887.29|3896.71|3888.01|3895.69|3886.99|34
1630799560000|2021-09-04 23:52:40|3896.08|3887.38|3896.16|3887.46|3896.35|3887.65|3895.98|3887.28|35
1630799570000|2021-09-04 23:52:50|3896.3|3887.6|3895.1|3886.4|3896.3|3887.6|3895.1|3886.4|32
1630799580000|2021-09-04 23:53:00|3895.16|3886.46|3896.71|3888.01|3897|3888.3|3895.11|3886.41|32
1630799590000|2021-09-04 23:53:10|3896.7|3888|3895.59|3886.89|3896.7|3888|3895.11|3886.41|36
1630799600000|2021-09-04 23:53:20|3895.61|3886.91|3895.19|3886.49|3895.61|3886.91|3895.14|3886.44|22
1630799610000|2021-09-04 23:53:30|3895.18|3886.48|3895.22|3886.52|3895.6|3886.9|3895.16|3886.46|33
1630799620000|2021-09-04 23:53:40|3895.28|3886.58|3895.96|3887.26|3896.13|3887.43|3895.28|3886.58|35
1630799630000|2021-09-04 23:53:50|3896.03|3887.33|3896.15|3887.45|3896.23|3887.53|3896.01|3887.31|23
1630799640000|2021-09-04 23:54:00|3896.1|3887.4|3896.1|3887.4|3896.12|3887.42|3896.04|3887.34|18
1630799650000|2021-09-04 23:54:10|3896.11|3887.41|3896.45|3887.75|3897.42|3888.72|3896.03|3887.33|29
1630799660000|2021-09-04 23:54:20|3896.1|3887.4|3894.72|3886.02|3896.1|3887.4|3894.65|3885.95|30
1630799670000|2021-09-04 23:54:30|3894.66|3885.96|3892.52|3883.82|3894.66|3885.96|3892.52|3883.82|36
1630799680000|2021-09-04 23:54:40|3892.46|3883.76|3892.12|3883.42|3892.56|3883.86|3890.97|3882.27|36
1630799690000|2021-09-04 23:54:50|3892.08|3883.38|3892.73|3884.03|3892.78|3884.08|3892.05|3883.35|32
1630799700000|2021-09-04 23:55:00|3892.69|3883.99|3892.74|3884.04|3892.82|3884.12|3892.66|3883.96|26
1630799710000|2021-09-04 23:55:10|3892.75|3884.05|3892.55|3883.85|3892.78|3884.08|3892.25|3883.55|37
1630799720000|2021-09-04 23:55:20|3892.6|3883.9|3892.33|3883.63|3892.61|3883.91|3892.03|3883.33|33
1630799730000|2021-09-04 23:55:30|3892.29|3883.59|3892.09|3883.39|3892.29|3883.59|3891.98|3883.28|30
1630799740000|2021-09-04 23:55:40|3892.12|3883.42|3891.81|3883.11|3892.17|3883.47|3890.77|3882.07|31
1630799750000|2021-09-04 23:55:50|3891.75|3883.05|3894.11|3885.41|3894.37|3885.67|3891.71|3883.01|38
1630799760000|2021-09-04 23:56:00|3894.1|3885.4|3892.27|3883.57|3894.46|3885.76|3892.25|3883.55|32
1630799770000|2021-09-04 23:56:10|3892.31|3883.61|3891|3882.3|3892.31|3883.61|3890.98|3882.28|32
1630799780000|2021-09-04 23:56:20|3890.98|3882.28|3890.58|3881.88|3890.98|3882.28|3890.53|3881.83|28
1630799790000|2021-09-04 23:56:30|3890.64|3881.94|3890.59|3881.89|3891.01|3882.31|3890.39|3881.69|31
1630799800000|2021-09-04 23:56:40|3890.57|3881.87|3890.71|3882.01|3890.91|3882.21|3890.57|3881.87|28
1630799810000|2021-09-04 23:56:50|3890.67|3881.97|3889.87|3881.17|3890.74|3882.04|3889.87|3881.17|29
1630799820000|2021-09-04 23:57:00|3889.74|3881.04|3889.33|3880.63|3889.9|3881.2|3889.07|3880.37|36
1630799830000|2021-09-04 23:57:10|3889.34|3880.64|3890.63|3881.93|3890.71|3882.01|3889.34|3880.64|36
1630799840000|2021-09-04 23:57:20|3890.73|3882.03|3889.6|3880.9|3890.76|3882.06|3889.44|3880.74|31
1630799850000|2021-09-04 23:57:30|3889.59|3880.89|3889.58|3880.88|3889.89|3881.19|3889.54|3880.84|32
1630799860000|2021-09-04 23:57:40|3889.49|3880.79|3889.81|3881.11|3890.04|3881.34|3889.49|3880.79|31
1630799870000|2021-09-04 23:57:50|3889.83|3881.13|3889.8|3881.1|3889.96|3881.26|3889.76|3881.06|29
1630799880000|2021-09-04 23:58:00|3889.81|3881.11|3889.57|3880.87|3889.88|3881.18|3889.36|3880.66|34
1630799890000|2021-09-04 23:58:10|3889.56|3880.86|3889.99|3881.29|3889.99|3881.29|3888.55|3879.85|28
1630799900000|2021-09-04 23:58:20|3890.18|3881.48|3890.07|3881.37|3890.25|3881.55|3890.02|3881.32|30
1630799910000|2021-09-04 23:58:30|3890.03|3881.33|3890.59|3881.89|3891.03|3882.33|3890.03|3881.33|27
1630799920000|2021-09-04 23:58:40|3890.52|3881.82|3891.53|3882.83|3891.57|3882.87|3890.45|3881.75|34
1630799930000|2021-09-04 23:58:50|3891.49|3882.79|3891.89|3883.19|3891.98|3883.28|3891.43|3882.73|34
1630799940000|2021-09-04 23:59:00|3891.85|3883.15|3890.94|3882.24|3892.05|3883.35|3890.83|3882.13|34
1630799950000|2021-09-04 23:59:10|3890.92|3882.22|3890.51|3881.81|3891.14|3882.44|3890.51|3881.81|36
1630799960000|2021-09-04 23:59:20|3890.56|3881.86|3890.03|3881.33|3890.56|3881.86|3890.03|3881.33|25
1630799970000|2021-09-04 23:59:30|3890|3881.3|3890.37|3881.67|3890.38|3881.68|3890|3881.3|28
1630799980000|2021-09-04 23:59:40|3890.42|3881.72|3890.71|3882.01|3890.71|3882.01|3889.98|3881.28|31
1630799990000|2021-09-04 23:59:50|3890.86|3882.16|3890.93|3882.23|3891.12|3882.42|3890.63|3881.93|32
1630800000000|2021-09-05 00:00:00|3891.07|3882.37|3891.8|3883.1|3891.84|3883.14|3891.07|3882.37|25
1630800010000|2021-09-05 00:00:10|3891.71|3883.01|3893.25|3884.55|3893.38|3884.68|3891.68|3882.98|35
1630800020000|2021-09-05 00:00:20|3893.44|3884.74|3894.02|3885.32|3894.16|3885.46|3893.36|3884.66|26
1630800030000|2021-09-05 00:00:30|3894.11|3885.41|3892.59|3883.89|3894.11|3885.41|3892.59|3883.89|26
1630800040000|2021-09-05 00:00:40|3892.53|3883.83|3892.04|3883.34|3892.57|3883.87|3891.82|3883.12|26
1630800050000|2021-09-05 00:00:50|3892.06|3883.36|3891.6|3882.9|3892.09|3883.39|3891.58|3882.88|21
1630800060000|2021-09-05 00:01:00|3891.63|3882.93|3891.71|3883.01|3891.9|3883.2|3891.32|3882.62|33
1630800070000|2021-09-05 00:01:10|3891.76|3883.06|3891.92|3883.22|3892.05|3883.35|3891.76|3883.06|33
1630800080000|2021-09-05 00:01:20|3891.91|3883.21|3891.93|3883.23|3891.99|3883.29|3891.74|3883.04|31
1630800090000|2021-09-05 00:01:30|3891.92|3883.22|3891.86|3883.16|3891.92|3883.22|3891.7|3883|23
1630800100000|2021-09-05 00:01:40|3891.85|3883.15|3890.19|3881.49|3891.91|3883.21|3890.19|3881.49|36
1630800110000|2021-09-05 00:01:50|3890.09|3881.39|3890.79|3882.09|3891.8|3883.1|3890.09|3881.39|37
1630800120000|2021-09-05 00:02:00|3890.69|3881.99|3891.66|3882.96|3892.31|3883.61|3889.73|3881.03|38
1630800130000|2021-09-05 00:02:10|3891.57|3882.87|3897.17|3888.47|3897.59|3888.89|3891.33|3882.63|38
1630800140000|2021-09-05 00:02:20|3897.05|3888.35|3897.59|3888.89|3898.93|3890.23|3896.66|3887.96|37
1630800150000|2021-09-05 00:02:30|3897.92|3889.22|3900.79|3892.09|3901.06|3892.36|3897.92|3889.22|40
1630800160000|2021-09-05 00:02:40|3900.63|3891.93|3900.07|3891.37|3900.88|3892.18|3900.07|3891.37|35
1630800170000|2021-09-05 00:02:50|3900.28|3891.58|3899.41|3890.71|3900.56|3891.86|3899.34|3890.64|36
1630800180000|2021-09-05 00:03:00|3899.29|3890.59|3895.8|3887.1|3899.29|3890.59|3895.41|3886.71|39
1630800190000|2021-09-05 00:03:10|3895.59|3886.89|3896.47|3887.77|3897.29|3888.59|3895.48|3886.78|38
1630800200000|2021-09-05 00:03:20|3896.28|3887.58|3895.02|3886.32|3896.28|3887.58|3895.02|3886.32|36
1630800210000|2021-09-05 00:03:30|3894.95|3886.25|3896.54|3887.84|3896.54|3887.84|3894.79|3886.09|37
1630800220000|2021-09-05 00:03:40|3896.52|3887.82|3895.91|3887.21|3896.99|3888.29|3895.83|3887.13|37
1630800230000|2021-09-05 00:03:50|3895.89|3887.19|3895.59|3886.89|3896.08|3887.38|3895.47|3886.77|34
1630800240000|2021-09-05 00:04:00|3895.57|3886.87|3892.52|3883.82|3895.57|3886.87|3892.52|3883.82|31
1630800250000|2021-09-05 00:04:10|3892.82|3884.12|3894.62|3885.92|3894.67|3885.97|3892.48|3883.78|39
1630800260000|2021-09-05 00:04:20|3894.58|3885.88|3894.48|3885.78|3894.7|3886|3894.27|3885.57|34
1630800270000|2021-09-05 00:04:30|3894.47|3885.77|3894.42|3885.72|3894.52|3885.82|3894.4|3885.7|24
1630800280000|2021-09-05 00:04:40|3894.37|3885.67|3893.43|3884.73|3894.41|3885.71|3893.43|3884.73|33
1630800290000|2021-09-05 00:04:50|3893.27|3884.57|3892.53|3883.83|3893.27|3884.57|3892.17|3883.47|32
1630800300000|2021-09-05 00:05:00|3892.73|3884.03|3893.21|3884.51|3893.22|3884.52|3892.45|3883.75|33
1630800310000|2021-09-05 00:05:10|3893.2|3884.5|3892.68|3883.98|3893.61|3884.91|3892.47|3883.77|35
1630800320000|2021-09-05 00:05:20|3892.66|3883.96|3891.04|3882.34|3892.81|3884.11|3891.04|3882.34|33
1630800330000|2021-09-05 00:05:30|3890.95|3882.25|3890.37|3881.67|3890.95|3882.25|3889.82|3881.12|39
1630800340000|2021-09-05 00:05:40|3890.5|3881.8|3888.48|3879.78|3890.59|3881.89|3888.32|3879.62|37
1630800350000|2021-09-05 00:05:50|3888.61|3879.91|3888.22|3879.52|3888.77|3880.07|3888.18|3879.48|33
1630800360000|2021-09-05 00:06:00|3888.3|3879.6|3888.8|3880.1|3889.35|3880.65|3888.21|3879.51|35
1630800370000|2021-09-05 00:06:10|3888.61|3879.91|3889.68|3880.98|3890.04|3881.34|3888.61|3879.91|36
1630800380000|2021-09-05 00:06:20|3889.63|3880.93|3889|3880.3|3889.79|3881.09|3889|3880.3|36
1630800390000|2021-09-05 00:06:30|3888.93|3880.23|3888.46|3879.76|3888.99|3880.29|3888.31|3879.61|39
1630800400000|2021-09-05 00:06:40|3888.4|3879.7|3889.49|3880.79|3889.69|3880.99|3888.4|3879.7|36
1630800410000|2021-09-05 00:06:50|3889.29|3880.59|3889.02|3880.32|3889.5|3880.8|3888.4|3879.7|31
1630800420000|2021-09-05 00:07:00|3889.03|3880.33|3889.57|3880.87|3890.03|3881.33|3889.02|3880.32|25
1630800430000|2021-09-05 00:07:10|3889.58|3880.88|3888.03|3879.33|3889.62|3880.92|3887.94|3879.24|28
1630800440000|2021-09-05 00:07:20|3888.02|3879.32|3887.93|3879.23|3888.05|3879.35|3887.93|3879.23|31
1630800450000|2021-09-05 00:07:30|3887.96|3879.26|3888.29|3879.59|3888.29|3879.59|3887.9|3879.2|25
1630800460000|2021-09-05 00:07:40|3888.35|3879.65|3888.71|3880.01|3889.16|3880.46|3888.35|3879.65|36
1630800470000|2021-09-05 00:07:50|3888.84|3880.14|3889.33|3880.63|3889.33|3880.63|3888.55|3879.85|34
1630800480000|2021-09-05 00:08:00|3889.34|3880.64|3888.05|3879.35|3889.47|3880.77|3887.89|3879.19|33
1630800490000|2021-09-05 00:08:10|3888.08|3879.38|3887.54|3878.84|3888.11|3879.41|3887.54|3878.84|25
1630800500000|2021-09-05 00:08:20|3887.55|3878.85|3887.11|3878.41|3887.55|3878.85|3886.88|3878.18|25
1630800510000|2021-09-05 00:08:30|3887.17|3878.47|3888.74|3880.04|3888.83|3880.13|3887.02|3878.32|32
1630800520000|2021-09-05 00:08:40|3888.75|3880.05|3888.32|3879.62|3888.78|3880.08|3888.09|3879.39|29
1630800530000|2021-09-05 00:08:50|3888.43|3879.73|3888.13|3879.43|3889|3880.3|3888.13|3879.43|36
1630800540000|2021-09-05 00:09:00|3888.12|3879.42|3888.79|3880.09|3888.9|3880.2|3888.12|3879.42|28
1630800550000|2021-09-05 00:09:10|3888.82|3880.12|3889.59|3880.89|3889.87|3881.17|3888.82|3880.12|30
1630800560000|2021-09-05 00:09:20|3889.58|3880.88|3888.01|3879.31|3889.58|3880.88|3888.01|3879.31|21
1630800570000|2021-09-05 00:09:30|3888|3879.3|3887.93|3879.23|3888.13|3879.43|3887.77|3879.07|30
1630800580000|2021-09-05 00:09:40|3887.9|3879.2|3887.81|3879.11|3887.93|3879.23|3887.48|3878.78|28
1630800590000|2021-09-05 00:09:50|3887.94|3879.24|3888.08|3879.38|3888.62|3879.92|3887.94|3879.24|29
1630800600000|2021-09-05 00:10:00|3888.04|3879.34|3886.92|3878.22|3888.04|3879.34|3886.85|3878.15|28
1630800610000|2021-09-05 00:10:10|3886.91|3878.21|3884.63|3875.93|3886.94|3878.24|3884.63|3875.93|31
1630800620000|2021-09-05 00:10:20|3884.59|3875.89|3883.14|3874.44|3884.59|3875.89|3883.07|3874.37|32
1630800630000|2021-09-05 00:10:30|3883.12|3874.42|3882.91|3874.21|3883.12|3874.42|3882.84|3874.14|34
1630800640000|2021-09-05 00:10:40|3882.84|3874.14|3882.95|3874.25|3883|3874.3|3882.82|3874.12|33
1630800650000|2021-09-05 00:10:50|3882.93|3874.23|3882.35|3873.65|3882.99|3874.29|3882.35|3873.65|32
1630800660000|2021-09-05 00:11:00|3882.02|3873.32|3881.61|3872.91|3882.02|3873.32|3879.6|3870.9|36
1630800670000|2021-09-05 00:11:10|3881.59|3872.89|3880.42|3871.72|3881.59|3872.89|3879.93|3871.23|33
1630800680000|2021-09-05 00:11:20|3880.44|3871.74|3879.96|3871.26|3880.65|3871.95|3879.94|3871.24|37
1630800690000|2021-09-05 00:11:30|3879.95|3871.25|3881.45|3872.75|3881.45|3872.75|3879.69|3870.99|34
1630800700000|2021-09-05 00:11:40|3881.21|3872.51|3881.3|3872.6|3881.39|3872.69|3881.17|3872.47|32
1630800710000|2021-09-05 00:11:50|3881.27|3872.57|3879.98|3871.28|3881.27|3872.57|3879.98|3871.28|33
1630800720000|2021-09-05 00:12:00|3879.94|3871.24|3879.67|3870.97|3879.95|3871.25|3879.53|3870.83|14
1630800730000|2021-09-05 00:12:10|3879.7|3871|3879.77|3871.07|3880.05|3871.35|3879.67|3870.97|20
1630800740000|2021-09-05 00:12:20|3879.8|3871.1|3881.03|3872.33|3881.03|3872.33|3879.8|3871.1|33
1630800750000|2021-09-05 00:12:30|3880.98|3872.28|3881.76|3873.06|3881.76|3873.06|3880.91|3872.21|31
1630800760000|2021-09-05 00:12:40|3881.79|3873.09|3881.38|3872.68|3881.84|3873.14|3881.22|3872.52|38
1630800770000|2021-09-05 00:12:50|3881.39|3872.69|3881.34|3872.64|3881.44|3872.74|3881.34|3872.64|28
1630800780000|2021-09-05 00:13:00|3881.18|3872.48|3880.6|3871.9|3881.18|3872.48|3880.41|3871.71|25
1630800790000|2021-09-05 00:13:10|3880.64|3871.94|3879.1|3870.4|3880.88|3872.18|3879.05|3870.35|34
1630800800000|2021-09-05 00:13:20|3879.07|3870.37|3879.3|3870.6|3879.53|3870.83|3879.02|3870.32|30
1630800810000|2021-09-05 00:13:30|3879.33|3870.63|3879.18|3870.48|3879.38|3870.68|3879.11|3870.41|34
1630800820000|2021-09-05 00:13:40|3879.19|3870.49|3879.24|3870.54|3879.41|3870.71|3879.18|3870.48|30
1630800830000|2021-09-05 00:13:50|3879.21|3870.51|3880.02|3871.32|3880.28|3871.58|3879.2|3870.5|27
1630800840000|2021-09-05 00:14:00|3879.96|3871.26|3879.27|3870.57|3880.01|3871.31|3879.18|3870.48|24
1630800850000|2021-09-05 00:14:10|3879.31|3870.61|3879.29|3870.59|3879.55|3870.85|3879.24|3870.54|30
1630800860000|2021-09-05 00:14:20|3879.39|3870.69|3879.69|3870.99|3880.1|3871.4|3879.39|3870.69|28
1630800870000|2021-09-05 00:14:30|3879.71|3871.01|3880.09|3871.39|3880.28|3871.58|3879.66|3870.96|29
1630800880000|2021-09-05 00:14:40|3880.05|3871.35|3880.11|3871.41|3880.18|3871.48|3879.28|3870.58|27
1630800890000|2021-09-05 00:14:50|3880.15|3871.45|3880.2|3871.5|3880.25|3871.55|3880.09|3871.39|28
1630800900000|2021-09-05 00:15:00|3880.22|3871.52|3877.99|3869.29|3880.22|3871.52|3877.99|3869.29|31
1630800910000|2021-09-05 00:15:10|3877.98|3869.28|3876.49|3867.79|3877.98|3869.28|3875.87|3867.17|32
1630800920000|2021-09-05 00:15:20|3876.5|3867.8|3876.44|3867.74|3877.73|3869.03|3876.38|3867.68|34
1630800930000|2021-09-05 00:15:30|3876.47|3867.77|3877.33|3868.63|3877.76|3869.06|3876.45|3867.75|36
1630800940000|2021-09-05 00:15:40|3877.3|3868.6|3877.05|3868.35|3877.44|3868.74|3876.99|3868.29|39
1630800950000|2021-09-05 00:15:50|3877.19|3868.49|3877.36|3868.66|3877.36|3868.66|3876.66|3867.96|36
1630800960000|2021-09-05 00:16:00|3877.27|3868.57|3876.81|3868.11|3877.81|3869.11|3876.53|3867.83|35
1630800970000|2021-09-05 00:16:10|3876.84|3868.14|3876.16|3867.46|3877.39|3868.69|3875.49|3866.79|35
1630800980000|2021-09-05 00:16:20|3876.14|3867.44|3876.31|3867.61|3876.73|3868.03|3876.11|3867.41|32
1630800990000|2021-09-05 00:16:30|3876.37|3867.67|3876.34|3867.64|3876.48|3867.78|3876.19|3867.49|31
1630801000000|2021-09-05 00:16:40|3876.42|3867.72|3875.45|3866.75|3876.44|3867.74|3875.45|3866.75|36
1630801010000|2021-09-05 00:16:50|3875.44|3866.74|3875.27|3866.57|3875.46|3866.76|3875.13|3866.43|27
1630801020000|2021-09-05 00:17:00|3875.26|3866.56|3875.44|3866.74|3875.96|3867.26|3875.25|3866.55|36
1630801030000|2021-09-05 00:17:10|3875.45|3866.75|3875.36|3866.66|3875.95|3867.25|3875.11|3866.41|35
1630801040000|2021-09-05 00:17:20|3875.37|3866.67|3875.42|3866.72|3875.66|3866.96|3875.36|3866.66|30
1630801050000|2021-09-05 00:17:30|3875.35|3866.65|3877.5|3868.8|3877.61|3868.91|3875.32|3866.62|36
1630801060000|2021-09-05 00:17:40|3877.47|3868.77|3877.78|3869.08|3877.8|3869.1|3877.38|3868.68|35
1630801070000|2021-09-05 00:17:50|3877.8|3869.1|3878.56|3869.86|3878.65|3869.95|3877.74|3869.04|26
1630801080000|2021-09-05 00:18:00|3878.63|3869.93|3877.36|3868.66|3878.84|3870.14|3877.26|3868.56|32
1630801090000|2021-09-05 00:18:10|3877.43|3868.73|3878.26|3869.56|3878.27|3869.57|3877.33|3868.63|34
1630801100000|2021-09-05 00:18:20|3878.23|3869.53|3878.94|3870.24|3878.94|3870.24|3877.85|3869.15|35
1630801110000|2021-09-05 00:18:30|3878.91|3870.21|3877.59|3868.89|3879.25|3870.55|3877.59|3868.89|33
1630801120000|2021-09-05 00:18:40|3877.6|3868.9|3876.53|3867.83|3877.6|3868.9|3876.51|3867.81|32
1630801130000|2021-09-05 00:18:50|3876.6|3867.9|3877.32|3868.62|3878.22|3869.52|3876.54|3867.84|35
1630801140000|2021-09-05 00:19:00|3877.35|3868.65|3877.47|3868.77|3877.55|3868.85|3876.94|3868.24|29
1630801150000|2021-09-05 00:19:10|3877.45|3868.75|3877.6|3868.9|3877.62|3868.92|3877.18|3868.48|28
1630801160000|2021-09-05 00:19:20|3877.75|3869.05|3878.57|3869.87|3878.61|3869.91|3877.74|3869.04|28
1630801170000|2021-09-05 00:19:30|3878.51|3869.81|3879.27|3870.57|3879.28|3870.58|3878.51|3869.81|34
1630801180000|2021-09-05 00:19:40|3879.37|3870.67|3879.44|3870.74|3879.5|3870.8|3879.22|3870.52|33
1630801190000|2021-09-05 00:19:50|3879.46|3870.76|3879.35|3870.65|3879.51|3870.81|3879.25|3870.55|31
1630801200000|2021-09-05 00:20:00|3879.42|3870.72|3880.18|3871.48|3880.24|3871.54|3879.06|3870.36|30
1630801210000|2021-09-05 00:20:10|3880.22|3871.52|3881.25|3872.55|3881.41|3872.71|3880.08|3871.38|30
1630801220000|2021-09-05 00:20:20|3881.39|3872.69|3883.11|3874.41|3883.15|3874.45|3881.22|3872.52|28
1630801230000|2021-09-05 00:20:30|3883.2|3874.5|3885.35|3876.65|3885.41|3876.71|3883.14|3874.44|28
1630801240000|2021-09-05 00:20:40|3885.34|3876.64|3885.32|3876.62|3885.44|3876.74|3884.89|3876.19|36
1630801250000|2021-09-05 00:20:50|3885.31|3876.61|3885.56|3876.86|3885.68|3876.98|3885.23|3876.53|32
1630801260000|2021-09-05 00:21:00|3885.55|3876.85|3885.73|3877.03|3885.74|3877.04|3885.32|3876.62|33
1630801270000|2021-09-05 00:21:10|3886.32|3877.62|3888.26|3879.56|3888.37|3879.67|3886.32|3877.62|37
1630801280000|2021-09-05 00:21:20|3888.18|3879.48|3888.14|3879.44|3888.38|3879.68|3888.04|3879.34|34
1630801290000|2021-09-05 00:21:30|3888.1|3879.4|3888.91|3880.21|3888.99|3880.29|3888.1|3879.4|30
1630801300000|2021-09-05 00:21:40|3888.89|3880.19|3888.58|3879.88|3889.68|3880.98|3888.57|3879.87|34
1630801310000|2021-09-05 00:21:50|3888.55|3879.85|3888.49|3879.79|3888.64|3879.94|3887.94|3879.24|30
1630801320000|2021-09-05 00:22:00|3888.58|3879.88|3888.51|3879.81|3888.69|3879.99|3888.27|3879.57|26
1630801330000|2021-09-05 00:22:10|3888.5|3879.8|3889.54|3880.84|3889.54|3880.84|3888.5|3879.8|20
1630801340000|2021-09-05 00:22:20|3889.55|3880.85|3888.94|3880.24|3889.56|3880.86|3888.94|3880.24|29
1630801350000|2021-09-05 00:22:30|3889.19|3880.49|3889.15|3880.45|3889.67|3880.97|3888.04|3879.34|36
1630801360000|2021-09-05 00:22:40|3889.12|3880.42|3889.4|3880.7|3889.51|3880.81|3889.12|3880.42|30
1630801370000|2021-09-05 00:22:50|3889.44|3880.74|3889.15|3880.45|3889.5|3880.8|3889.15|3880.45|36
1630801380000|2021-09-05 00:23:00|3889.18|3880.48|3888.39|3879.69|3889.85|3881.15|3888.39|3879.69|35
1630801390000|2021-09-05 00:23:10|3888.43|3879.73|3889.12|3880.42|3889.45|3880.75|3888.24|3879.54|39
1630801400000|2021-09-05 00:23:20|3889.07|3880.37|3889.22|3880.52|3889.46|3880.76|3889.01|3880.31|27
1630801410000|2021-09-05 00:23:30|3889.08|3880.38|3889.01|3880.31|3889.23|3880.53|3888.85|3880.15|29
1630801420000|2021-09-05 00:23:40|3888.98|3880.28|3888.96|3880.26|3889.06|3880.36|3888.71|3880.01|32
1630801430000|2021-09-05 00:23:50|3888.81|3880.11|3889.13|3880.43|3889.44|3880.74|3888.23|3879.53|29
1630801440000|2021-09-05 00:24:00|3889.17|3880.47|3889.58|3880.88|3889.65|3880.95|3889.17|3880.47|27
1630801450000|2021-09-05 00:24:10|3889.59|3880.89|3889.63|3880.93|3889.63|3880.93|3889.52|3880.82|18
1630801460000|2021-09-05 00:24:20|3889.54|3880.84|3892.5|3883.8|3892.89|3884.19|3889.52|3880.82|36
1630801470000|2021-09-05 00:24:30|3892.58|3883.88|3894.15|3885.45|3894.21|3885.51|3892.57|3883.87|36
1630801480000|2021-09-05 00:24:40|3894.29|3885.59|3897.34|3888.64|3898.27|3889.57|3894.29|3885.59|35
1630801490000|2021-09-05 00:24:50|3897.4|3888.7|3897.84|3889.14|3898.4|3889.7|3897.4|3888.7|39
1630801500000|2021-09-05 00:25:00|3897.75|3889.05|3896.12|3887.42|3898.05|3889.35|3896.09|3887.39|36
1630801510000|2021-09-05 00:25:10|3896.13|3887.43|3896.24|3887.54|3896.51|3887.81|3895.74|3887.04|33
1630801520000|2021-09-05 00:25:20|3896.26|3887.56|3897.35|3888.65|3897.38|3888.68|3895.62|3886.92|38
1630801530000|2021-09-05 00:25:30|3897.32|3888.62|3897.74|3889.04|3897.87|3889.17|3897.3|3888.6|34
1630801540000|2021-09-05 00:25:40|3897.71|3889.01|3900.24|3891.54|3900.41|3891.71|3897.71|3889.01|36
1630801550000|2021-09-05 00:25:50|3900.15|3891.45|3900.66|3891.96|3900.76|3892.06|3899.46|3890.76|35
1630801560000|2021-09-05 00:26:00|3900.61|3891.91|3900.76|3892.06|3900.79|3892.09|3900.56|3891.86|19
1630801570000|2021-09-05 00:26:10|3900.68|3891.98|3900.79|3892.09|3900.8|3892.1|3899.4|3890.7|29
1630801580000|2021-09-05 00:26:20|3900.68|3891.98|3899.57|3890.87|3900.68|3891.98|3899.41|3890.71|37
1630801590000|2021-09-05 00:26:30|3899.68|3890.98|3901.06|3892.36|3901.18|3892.48|3899.59|3890.89|38
1630801600000|2021-09-05 00:26:40|3901.02|3892.32|3902.23|3893.53|3902.26|3893.56|3901.02|3892.32|35
1630801610000|2021-09-05 00:26:50|3902.24|3893.54|3901.19|3892.49|3902.28|3893.58|3901.19|3892.49|38
1630801620000|2021-09-05 00:27:00|3900.97|3892.27|3902.89|3894.19|3903.02|3894.32|3900.53|3891.83|36
1630801630000|2021-09-05 00:27:10|3902.93|3894.23|3903.02|3894.32|3903.12|3894.42|3902.56|3893.86|32
1630801640000|2021-09-05 00:27:20|3903.03|3894.33|3902.74|3894.04|3903.22|3894.52|3902.37|3893.67|34
1630801650000|2021-09-05 00:27:30|3902.7|3894|3903.01|3894.31|3903.01|3894.31|3901.48|3892.78|36
1630801660000|2021-09-05 00:27:40|3903.02|3894.32|3902.72|3894.02|3903.25|3894.55|3902.69|3893.99|34
1630801670000|2021-09-05 00:27:50|3902.73|3894.03|3902.59|3893.89|3902.8|3894.1|3901.35|3892.65|27
1630801680000|2021-09-05 00:28:00|3902.52|3893.82|3901.96|3893.26|3902.64|3893.94|3901.84|3893.14|34
1630801690000|2021-09-05 00:28:10|3901.86|3893.16|3902.4|3893.7|3902.54|3893.84|3901.86|3893.16|32
1630801700000|2021-09-05 00:28:20|3902.46|3893.76|3902.72|3894.02|3903.09|3894.39|3902.46|3893.76|27
1630801710000|2021-09-05 00:28:30|3902.73|3894.03|3902.9|3894.2|3903.87|3895.17|3902.73|3894.03|32
1630801720000|2021-09-05 00:28:40|3902.91|3894.21|3903.93|3895.23|3904.01|3895.31|3902.91|3894.21|27
1630801730000|2021-09-05 00:28:50|3903.95|3895.25|3903.49|3894.79|3903.95|3895.25|3903.49|3894.79|16
1630801740000|2021-09-05 00:29:00|3903.44|3894.74|3903.66|3894.96|3903.9|3895.2|3903.07|3894.37|33
1630801750000|2021-09-05 00:29:10|3903.56|3894.86|3903.74|3895.04|3903.86|3895.16|3903.18|3894.48|28
1630801760000|2021-09-05 00:29:20|3903.73|3895.03|3903.63|3894.93|3903.83|3895.13|3903.54|3894.84|26
1630801770000|2021-09-05 00:29:30|3903.74|3895.04|3902.91|3894.21|3903.74|3895.04|3902.91|3894.21|31
1630801780000|2021-09-05 00:29:40|3902.96|3894.26|3902.45|3893.75|3902.96|3894.26|3902.07|3893.37|37
1630801790000|2021-09-05 00:29:50|3902.43|3893.73|3902.82|3894.12|3903.07|3894.37|3902.27|3893.57|31
1630801800000|2021-09-05 00:30:00|3902.93|3894.23|3909.85|3901.15|3910.16|3901.46|3902.84|3894.14|38
1630801810000|2021-09-05 00:30:10|3909.58|3900.88|3910.22|3901.52|3910.79|3902.09|3909.58|3900.88|38
1630801820000|2021-09-05 00:30:20|3910.14|3901.44|3910.57|3901.87|3911.84|3903.14|3910.09|3901.39|36
1630801830000|2021-09-05 00:30:30|3910.34|3901.64|3910.75|3902.05|3910.81|3902.11|3907.61|3898.91|39
1630801840000|2021-09-05 00:30:40|3910.57|3901.87|3908.28|3899.58|3910.57|3901.87|3908.28|3899.58|37
1630801850000|2021-09-05 00:30:50|3908.2|3899.5|3906.13|3897.43|3908.2|3899.5|3906.1|3897.4|35
1630801860000|2021-09-05 00:31:00|3906.14|3897.44|3908.17|3899.47|3908.66|3899.96|3906.14|3897.44|38
1630801870000|2021-09-05 00:31:10|3908.23|3899.53|3905.59|3896.89|3908.28|3899.58|3905.48|3896.78|35
1630801880000|2021-09-05 00:31:20|3905.6|3896.9|3905.64|3896.94|3905.64|3896.94|3904|3895.3|36
1630801890000|2021-09-05 00:31:30|3905.63|3896.93|3906.1|3897.4|3907.2|3898.5|3905.62|3896.92|37
1630801900000|2021-09-05 00:31:40|3906.17|3897.47|3906.22|3897.52|3906.44|3897.74|3905.93|3897.23|34
1630801910000|2021-09-05 00:31:50|3906.24|3897.54|3905.52|3896.82|3906.24|3897.54|3905.48|3896.78|30
1630801920000|2021-09-05 00:32:00|3905.48|3896.78|3904.17|3895.47|3905.48|3896.78|3904.17|3895.47|36
1630801930000|2021-09-05 00:32:10|3904.06|3895.36|3902.16|3893.46|3904.06|3895.36|3902.1|3893.4|36
1630801940000|2021-09-05 00:32:20|3902.33|3893.63|3902|3893.3|3903.06|3894.36|3901.57|3892.87|40
1630801950000|2021-09-05 00:32:30|3901.87|3893.17|3900.3|3891.6|3901.87|3893.17|3900.3|3891.6|34
1630801960000|2021-09-05 00:32:40|3900.41|3891.71|3899.44|3890.74|3900.43|3891.73|3899.44|3890.74|36
1630801970000|2021-09-05 00:32:50|3899.4|3890.7|3902.41|3893.71|3902.44|3893.74|3899.4|3890.7|36
1630801980000|2021-09-05 00:33:00|3902.46|3893.76|3902.99|3894.29|3903.04|3894.34|3902.18|3893.48|31
1630801990000|2021-09-05 00:33:10|3902.98|3894.28|3903.19|3894.49|3903.19|3894.49|3902.92|3894.22|32
1630802000000|2021-09-05 00:33:20|3903.04|3894.34|3901.42|3892.72|3903.04|3894.34|3900.75|3892.05|32
1630802010000|2021-09-05 00:33:30|3901.34|3892.64|3899.49|3890.79|3901.39|3892.69|3899.49|3890.79|35
1630802020000|2021-09-05 00:33:40|3899.39|3890.69|3901.04|3892.34|3901.13|3892.43|3899.35|3890.65|35
1630802030000|2021-09-05 00:33:50|3901.07|3892.37|3900.04|3891.34|3901.49|3892.79|3899.95|3891.25|34
1630802040000|2021-09-05 00:34:00|3900.1|3891.4|3900.15|3891.45|3900.56|3891.86|3899.94|3891.24|34
1630802050000|2021-09-05 00:34:10|3900.19|3891.49|3901.22|3892.52|3901.22|3892.52|3900.15|3891.45|31
1630802060000|2021-09-05 00:34:20|3901.23|3892.53|3900.59|3891.89|3901.23|3892.53|3900.55|3891.85|30
1630802070000|2021-09-05 00:34:30|3900.52|3891.82|3899.49|3890.79|3900.64|3891.94|3899.49|3890.79|33
1630802080000|2021-09-05 00:34:40|3899.56|3890.86|3897.8|3889.1|3899.63|3890.93|3897.77|3889.07|36
1630802090000|2021-09-05 00:34:50|3897.85|3889.15|3897.63|3888.93|3897.94|3889.24|3897.41|3888.71|34
1630802100000|2021-09-05 00:35:00|3897.55|3888.85|3897.62|3888.92|3898.66|3889.96|3897|3888.3|35
1630802110000|2021-09-05 00:35:10|3897.6|3888.9|3897.83|3889.13|3898.03|3889.33|3896.4|3887.7|38
1630802120000|2021-09-05 00:35:20|3897.8|3889.1|3897.7|3889|3898.53|3889.83|3897.5|3888.8|37
1630802130000|2021-09-05 00:35:30|3897.73|3889.03|3898.53|3889.83|3898.95|3890.25|3897.63|3888.93|32
1630802140000|2021-09-05 00:35:40|3898.58|3889.88|3901.08|3892.38|3901.36|3892.66|3898.57|3889.87|31
1630802150000|2021-09-05 00:35:50|3901.12|3892.42|3901.09|3892.39|3901.39|3892.69|3901.03|3892.33|33
1630802160000|2021-09-05 00:36:00|3901.55|3892.85|3903.85|3895.15|3903.9|3895.2|3901.55|3892.85|37
1630802170000|2021-09-05 00:36:10|3903.84|3895.14|3905.54|3896.84|3905.7|3897|3903.84|3895.14|33
1630802180000|2021-09-05 00:36:20|3905.47|3896.77|3907.2|3898.5|3907.77|3899.07|3905.47|3896.77|38
1630802190000|2021-09-05 00:36:30|3907.54|3898.84|3905.97|3897.27|3908.6|3899.9|3905.76|3897.06|38
1630802200000|2021-09-05 00:36:40|3905.99|3897.29|3907.58|3898.88|3907.73|3899.03|3905.88|3897.18|37
1630802210000|2021-09-05 00:36:50|3907.52|3898.82|3907.67|3898.97|3907.76|3899.06|3907.42|3898.72|30
1630802220000|2021-09-05 00:37:00|3907.72|3899.02|3905.81|3897.11|3907.72|3899.02|3905.52|3896.82|38
1630802230000|2021-09-05 00:37:10|3905.82|3897.12|3905.53|3896.83|3905.89|3897.19|3905.52|3896.82|34
1630802240000|2021-09-05 00:37:20|3905.56|3896.86|3907.19|3898.49|3907.23|3898.53|3905.49|3896.79|32
1630802250000|2021-09-05 00:37:30|3907.2|3898.5|3907.4|3898.7|3907.59|3898.89|3907.2|3898.5|25
1630802260000|2021-09-05 00:37:40|3907.41|3898.71|3907.52|3898.82|3907.54|3898.84|3907.41|3898.71|30
1630802270000|2021-09-05 00:37:50|3907.42|3898.72|3907.31|3898.61|3907.62|3898.92|3906.92|3898.22|37
1630802280000|2021-09-05 00:38:00|3907.35|3898.65|3905.47|3896.77|3907.35|3898.65|3905.47|3896.77|37
1630802290000|2021-09-05 00:38:10|3905.58|3896.88|3906.8|3898.1|3906.82|3898.12|3905.35|3896.65|36
1630802300000|2021-09-05 00:38:20|3906.92|3898.22|3907.17|3898.47|3907.56|3898.86|3906.92|3898.22|29
1630802310000|2021-09-05 00:38:30|3907.21|3898.51|3906.52|3897.82|3907.21|3898.51|3906.4|3897.7|39
1630802320000|2021-09-05 00:38:40|3906.5|3897.8|3905.26|3896.56|3906.56|3897.86|3905.26|3896.56|36
1630802330000|2021-09-05 00:38:50|3905.25|3896.55|3905.19|3896.49|3905.27|3896.57|3905.01|3896.31|28
1630802340000|2021-09-05 00:39:00|3905.18|3896.48|3904.82|3896.12|3905.24|3896.54|3904.75|3896.05|33
1630802350000|2021-09-05 00:39:10|3904.81|3896.11|3906.35|3897.65|3906.49|3897.79|3903.79|3895.09|37
1630802360000|2021-09-05 00:39:20|3906.37|3897.67|3906.79|3898.09|3906.79|3898.09|3906.16|3897.46|31
1630802370000|2021-09-05 00:39:30|3906.82|3898.12|3907|3898.3|3907.14|3898.44|3906.39|3897.69|29
1630802380000|2021-09-05 00:39:40|3907.01|3898.31|3907.47|3898.77|3907.53|3898.83|3906.68|3897.98|34
1630802390000|2021-09-05 00:39:50|3907.46|3898.76|3906.74|3898.04|3907.47|3898.77|3906.61|3897.91|32
1630802400000|2021-09-05 00:40:00|3906.76|3898.06|3907.52|3898.82|3907.57|3898.87|3906.76|3898.06|31
1630802410000|2021-09-05 00:40:10|3907.53|3898.83|3906.41|3897.71|3907.55|3898.85|3906.31|3897.61|33
1630802420000|2021-09-05 00:40:20|3906.46|3897.76|3906.72|3898.02|3906.72|3898.02|3906.33|3897.63|32
1630802430000|2021-09-05 00:40:30|3906.64|3897.94|3906.31|3897.61|3906.78|3898.08|3906.29|3897.59|32
1630802440000|2021-09-05 00:40:40|3905.97|3897.27|3905.97|3897.27|3905.97|3897.27|3904.39|3895.69|39
1630802450000|2021-09-05 00:40:50|3905.91|3897.21|3906.23|3897.53|3906.23|3897.53|3905.5|3896.8|35
1630802460000|2021-09-05 00:41:00|3906.21|3897.51|3905.91|3897.21|3906.36|3897.66|3905.84|3897.14|34
1630802470000|2021-09-05 00:41:10|3905.92|3897.22|3906.2|3897.5|3906.22|3897.52|3905.9|3897.2|31
1630802480000|2021-09-05 00:41:20|3906.19|3897.49|3906.16|3897.46|3906.29|3897.59|3906.12|3897.42|29
1630802490000|2021-09-05 00:41:30|3906.17|3897.47|3906.51|3897.81|3906.6|3897.9|3906.12|3897.42|35
1630802500000|2021-09-05 00:41:40|3906.71|3898.01|3908.4|3899.7|3908.4|3899.7|3906.71|3898.01|25
1630802510000|2021-09-05 00:41:50|3908.5|3899.8|3908.39|3899.69|3908.58|3899.88|3908.23|3899.53|36
1630802520000|2021-09-05 00:42:00|3908.46|3899.76|3907.7|3899|3908.64|3899.94|3907.7|3899|31
1630802530000|2021-09-05 00:42:10|3907.87|3899.17|3907.98|3899.28|3908.25|3899.55|3907.26|3898.56|39
1630802540000|2021-09-05 00:42:20|3907.96|3899.26|3908.55|3899.85|3908.59|3899.89|3907.94|3899.24|33
1630802550000|2021-09-05 00:42:30|3908.57|3899.87|3909.98|3901.28|3909.98|3901.28|3908.57|3899.87|30
1630802560000|2021-09-05 00:42:40|3909.9|3901.2|3909.15|3900.45|3909.9|3901.2|3908.63|3899.93|36
1630802570000|2021-09-05 00:42:50|3909.17|3900.47|3911.12|3902.42|3911.13|3902.43|3909.15|3900.45|34
1630802580000|2021-09-05 00:43:00|3911.2|3902.5|3910.1|3901.4|3911.2|3902.5|3910.1|3901.4|38
1630802590000|2021-09-05 00:43:10|3909.87|3901.17|3909.76|3901.06|3909.95|3901.25|3909.43|3900.73|40
1630802600000|2021-09-05 00:43:20|3909.75|3901.05|3910.29|3901.59|3910.54|3901.84|3909.65|3900.95|33
1630802610000|2021-09-05 00:43:30|3910.34|3901.64|3909.83|3901.13|3910.6|3901.9|3909.61|3900.91|36
1630802620000|2021-09-05 00:43:40|3909.73|3901.03|3909.84|3901.14|3909.94|3901.24|3909.73|3901.03|30
1630802630000|2021-09-05 00:43:50|3909.88|3901.18|3910.28|3901.58|3910.52|3901.82|3909.87|3901.17|31
1630802640000|2021-09-05 00:44:00|3910.34|3901.64|3910.78|3902.08|3910.78|3902.08|3910.13|3901.43|23
1630802650000|2021-09-05 00:44:10|3910.76|3902.06|3910.75|3902.05|3910.84|3902.14|3910.37|3901.67|27
1630802660000|2021-09-05 00:44:20|3910.8|3902.1|3910.76|3902.06|3910.8|3902.1|3910.63|3901.93|20
1630802670000|2021-09-05 00:44:30|3910.77|3902.07|3910.79|3902.09|3910.79|3902.09|3910.76|3902.06|13
1630802680000|2021-09-05 00:44:40|3910.83|3902.13|3911.73|3903.03|3911.73|3903.03|3910.83|3902.13|29
1630802690000|2021-09-05 00:44:50|3911.87|3903.17|3912.68|3903.98|3912.7|3904|3911.85|3903.15|33
1630802700000|2021-09-05 00:45:00|3912.74|3904.04|3914.59|3905.89|3914.65|3905.95|3912.3|3903.6|39
1630802710000|2021-09-05 00:45:10|3914.62|3905.92|3915.4|3906.7|3915.4|3906.7|3914.44|3905.74|26
1630802720000|2021-09-05 00:45:20|3915.39|3906.69|3915.82|3907.12|3915.86|3907.16|3915.39|3906.69|17
1630802730000|2021-09-05 00:45:30|3915.83|3907.13|3915.96|3907.26|3916.05|3907.35|3915.73|3907.03|19
1630802740000|2021-09-05 00:45:40|3915.9|3907.2|3916.05|3907.35|3916.05|3907.35|3915.61|3906.91|31
1630802750000|2021-09-05 00:45:50|3916.09|3907.39|3915.86|3907.16|3916.09|3907.39|3915.6|3906.9|25
1630802760000|2021-09-05 00:46:00|3915.85|3907.15|3915.26|3906.56|3915.94|3907.24|3915.04|3906.34|30
1630802770000|2021-09-05 00:46:10|3915.27|3906.57|3914.23|3905.53|3915.32|3906.62|3914.23|3905.53|33
1630802780000|2021-09-05 00:46:20|3913.87|3905.17|3911.99|3903.29|3913.97|3905.27|3911.9|3903.2|37
1630802790000|2021-09-05 00:46:30|3912.03|3903.33|3911.85|3903.15|3912.27|3903.57|3911.7|3903|37
1630802800000|2021-09-05 00:46:40|3911.77|3903.07|3914.18|3905.48|3914.2|3905.5|3911.77|3903.07|34
1630802810000|2021-09-05 00:46:50|3914.16|3905.46|3914.38|3905.68|3914.56|3905.86|3914.15|3905.45|39
1630802820000|2021-09-05 00:47:00|3914.44|3905.74|3915.19|3906.49|3915.25|3906.55|3914.42|3905.72|29
1630802830000|2021-09-05 00:47:10|3915.3|3906.6|3916.45|3907.75|3916.53|3907.83|3915.04|3906.34|30
1630802840000|2021-09-05 00:47:20|3916.41|3907.71|3917.78|3909.08|3917.8|3909.1|3916.41|3907.71|34
1630802850000|2021-09-05 00:47:30|3917.68|3908.98|3917.8|3909.1|3917.8|3909.1|3917.55|3908.85|26
1630802860000|2021-09-05 00:47:40|3917.68|3908.98|3917.95|3909.25|3918.4|3909.7|3917.68|3908.98|29
1630802870000|2021-09-05 00:47:50|3917.88|3909.18|3917.38|3908.68|3917.98|3909.28|3917.03|3908.33|32
1630802880000|2021-09-05 00:48:00|3917.17|3908.47|3917.15|3908.45|3917.4|3908.7|3917.06|3908.36|24
1630802890000|2021-09-05 00:48:10|3917.16|3908.46|3915.49|3906.79|3917.2|3908.5|3915.42|3906.72|35
1630802900000|2021-09-05 00:48:20|3915.48|3906.78|3915.32|3906.62|3915.58|3906.88|3915.05|3906.35|34
1630802910000|2021-09-05 00:48:30|3915.29|3906.59|3914.63|3905.93|3915.44|3906.74|3914.31|3905.61|38
1630802920000|2021-09-05 00:48:40|3914.71|3906.01|3915.32|3906.62|3915.6|3906.9|3914.36|3905.66|36
1630802930000|2021-09-05 00:48:50|3915.33|3906.63|3914.49|3905.79|3915.62|3906.92|3914.42|3905.72|33
1630802940000|2021-09-05 00:49:00|3914.5|3905.8|3912.98|3904.28|3914.5|3905.8|3912.98|3904.28|25
1630802950000|2021-09-05 00:49:10|3912.93|3904.23|3913.91|3905.21|3913.91|3905.21|3912.47|3903.77|35
1630802960000|2021-09-05 00:49:20|3913.93|3905.23|3914.99|3906.29|3915.01|3906.31|3913.93|3905.23|34
1630802970000|2021-09-05 00:49:30|3914.94|3906.24|3912.63|3903.93|3914.95|3906.25|3912.44|3903.74|34
1630802980000|2021-09-05 00:49:40|3912.61|3903.91|3913.7|3905|3913.7|3905|3912.55|3903.85|30
1630802990000|2021-09-05 00:49:50|3913.71|3905.01|3913.15|3904.45|3913.85|3905.15|3913.15|3904.45|31
1630803000000|2021-09-05 00:50:00|3913.14|3904.44|3913.44|3904.74|3913.72|3905.02|3913.02|3904.32|31
1630803010000|2021-09-05 00:50:10|3913.34|3904.64|3913.87|3905.17|3913.99|3905.29|3913.17|3904.47|32
1630803020000|2021-09-05 00:50:20|3913.88|3905.18|3914.19|3905.49|3914.19|3905.49|3913.68|3904.98|32
1630803030000|2021-09-05 00:50:30|3913.67|3904.97|3914.09|3905.39|3914.11|3905.41|3913.52|3904.82|35
1630803040000|2021-09-05 00:50:40|3914.07|3905.37|3912.43|3903.73|3914.13|3905.43|3912.43|3903.73|34
1630803050000|2021-09-05 00:50:50|3912.34|3903.64|3911.77|3903.07|3912.34|3903.64|3911.7|3903|34
1630803060000|2021-09-05 00:51:00|3911.76|3903.06|3911.63|3902.93|3911.79|3903.09|3911.53|3902.83|37
1630803070000|2021-09-05 00:51:10|3911.7|3903|3912.03|3903.33|3912.53|3903.83|3911.53|3902.83|35
1630803080000|2021-09-05 00:51:20|3912.11|3903.41|3911.76|3903.06|3912.11|3903.41|3911.66|3902.96|28
1630803090000|2021-09-05 00:51:30|3911.71|3903.01|3912.13|3903.43|3912.22|3903.52|3911.69|3902.99|30
1630803100000|2021-09-05 00:51:40|3912.15|3903.45|3912.25|3903.55|3912.25|3903.55|3912|3903.3|23
1630803110000|2021-09-05 00:51:50|3912.19|3903.49|3912.8|3904.1|3913.82|3905.12|3912.19|3903.49|34
1630803120000|2021-09-05 00:52:00|3912.79|3904.09|3913.5|3904.8|3913.53|3904.83|3912.79|3904.09|32
1630803130000|2021-09-05 00:52:10|3913.46|3904.76|3913.14|3904.44|3913.48|3904.78|3913.1|3904.4|20
1630803140000|2021-09-05 00:52:20|3913.21|3904.51|3912.06|3903.36|3913.21|3904.51|3911.79|3903.09|33
1630803150000|2021-09-05 00:52:30|3912.17|3903.47|3913.47|3904.77|3913.59|3904.89|3912.17|3903.47|36
1630803160000|2021-09-05 00:52:40|3913.46|3904.76|3911.54|3902.84|3913.5|3904.8|3911.54|3902.84|33
1630803170000|2021-09-05 00:52:50|3911.48|3902.78|3911.4|3902.7|3911.67|3902.97|3911.4|3902.7|36
1630803180000|2021-09-05 00:53:00|3911.43|3902.73|3911.08|3902.38|3911.43|3902.73|3911.05|3902.35|32
1630803190000|2021-09-05 00:53:10|3911.07|3902.37|3911.02|3902.32|3911.26|3902.56|3910.97|3902.27|35
1630803200000|2021-09-05 00:53:20|3911.01|3902.31|3911.09|3902.39|3911.09|3902.39|3910.27|3901.57|36
1630803210000|2021-09-05 00:53:30|3911.04|3902.34|3910.93|3902.23|3911.14|3902.44|3910.85|3902.15|35
1630803220000|2021-09-05 00:53:40|3910.92|3902.22|3912.66|3903.96|3912.85|3904.15|3910.29|3901.59|33
1630803230000|2021-09-05 00:53:50|3912.64|3903.94|3911.23|3902.53|3912.64|3903.94|3911.14|3902.44|31
1630803240000|2021-09-05 00:54:00|3911.3|3902.6|3910.78|3902.08|3911.5|3902.8|3910.74|3902.04|30
1630803250000|2021-09-05 00:54:10|3910.72|3902.02|3910.48|3901.78|3910.89|3902.19|3910.48|3901.78|37
1630803260000|2021-09-05 00:54:20|3910.47|3901.77|3910.66|3901.96|3910.73|3902.03|3910.43|3901.73|31
1630803270000|2021-09-05 00:54:30|3910.65|3901.95|3910.7|3902|3910.76|3902.06|3910.59|3901.89|33
1630803280000|2021-09-05 00:54:40|3910.71|3902.01|3910.62|3901.92|3910.79|3902.09|3910.55|3901.85|31
1630803290000|2021-09-05 00:54:50|3910.53|3901.83|3910.6|3901.9|3910.77|3902.07|3910.49|3901.79|28
1630803300000|2021-09-05 00:55:00|3910.55|3901.85|3910.01|3901.31|3910.67|3901.97|3910.01|3901.31|27
1630803310000|2021-09-05 00:55:10|3909.98|3901.28|3908.69|3899.99|3910.06|3901.36|3908.54|3899.84|34
1630803320000|2021-09-05 00:55:20|3909.08|3900.38|3908.54|3899.84|3909.45|3900.75|3908.53|3899.83|29
1630803330000|2021-09-05 00:55:30|3908.58|3899.88|3908.48|3899.78|3909.05|3900.35|3908.16|3899.46|34
1630803340000|2021-09-05 00:55:40|3908.47|3899.77|3907.74|3899.04|3908.5|3899.8|3907.41|3898.71|38
1630803350000|2021-09-05 00:55:50|3907.78|3899.08|3907.32|3898.62|3907.78|3899.08|3907.32|3898.62|33
1630803360000|2021-09-05 00:56:00|3907.3|3898.6|3907.07|3898.37|3907.41|3898.71|3907.06|3898.36|26
1630803370000|2021-09-05 00:56:10|3907.06|3898.36|3906.9|3898.2|3907.13|3898.43|3906.9|3898.2|25
1630803380000|2021-09-05 00:56:20|3906.91|3898.21|3908.76|3900.06|3908.84|3900.14|3906.79|3898.09|27
1630803390000|2021-09-05 00:56:30|3908.79|3900.09|3909.09|3900.39|3909.17|3900.47|3908.78|3900.08|32
1630803400000|2021-09-05 00:56:40|3909.05|3900.35|3908.65|3899.95|3909.11|3900.41|3908.63|3899.93|36
1630803410000|2021-09-05 00:56:50|3908.66|3899.96|3909.64|3900.94|3909.64|3900.94|3907.69|3898.99|31
1630803420000|2021-09-05 00:57:00|3909.62|3900.92|3909.36|3900.66|3909.62|3900.92|3909.2|3900.5|25
1630803430000|2021-09-05 00:57:10|3909.34|3900.64|3909.07|3900.37|3909.39|3900.69|3909.07|3900.37|34
1630803440000|2021-09-05 00:57:20|3908.93|3900.23|3907.44|3898.74|3908.93|3900.23|3907.44|3898.74|32
1630803450000|2021-09-05 00:57:30|3907.46|3898.76|3908.51|3899.81|3908.78|3900.08|3907.46|3898.76|35
1630803460000|2021-09-05 00:57:40|3908.55|3899.85|3909.07|3900.37|3909.57|3900.87|3908.45|3899.75|33
1630803470000|2021-09-05 00:57:50|3909.05|3900.35|3908.47|3899.77|3909.13|3900.43|3908.41|3899.71|34
1630803480000|2021-09-05 00:58:00|3908.45|3899.75|3908.82|3900.12|3909.09|3900.39|3908.42|3899.72|36
1630803490000|2021-09-05 00:58:10|3908.81|3900.11|3908.64|3899.94|3909.46|3900.76|3908.62|3899.92|31
1630803500000|2021-09-05 00:58:20|3908.62|3899.92|3908.74|3900.04|3908.76|3900.06|3908.54|3899.84|30
1630803510000|2021-09-05 00:58:30|3908.73|3900.03|3909.36|3900.66|3909.36|3900.66|3908.02|3899.32|33
1630803520000|2021-09-05 00:58:40|3909.34|3900.64|3908.92|3900.22|3909.45|3900.75|3908.8|3900.1|37
1630803530000|2021-09-05 00:58:50|3908.94|3900.24|3907.6|3898.9|3908.96|3900.26|3907.6|3898.9|35
1630803540000|2021-09-05 00:59:00|3907.56|3898.86|3907.64|3898.94|3907.76|3899.06|3907.52|3898.82|33
1630803550000|2021-09-05 00:59:10|3907.62|3898.92|3908.7|3900|3908.71|3900.01|3907.59|3898.89|36
1630803560000|2021-09-05 00:59:20|3908.69|3899.99|3908.63|3899.93|3908.96|3900.26|3908.36|3899.66|33
1630803570000|2021-09-05 00:59:30|3908.59|3899.89|3909.22|3900.52|3909.28|3900.58|3908.59|3899.89|29
1630803580000|2021-09-05 00:59:40|3909.28|3900.58|3907.57|3898.87|3909.29|3900.59|3907.57|3898.87|34
1630803590000|2021-09-05 00:59:50|3907.59|3898.89|3909.38|3900.68|3909.54|3900.84|3907.4|3898.7|34
1630803600000|2021-09-05 01:00:00|3909.54|3900.84|3913.22|3904.52|3913.44|3904.74|3909.54|3900.84|36
1630803610000|2021-09-05 01:00:10|3913.26|3904.56|3911.86|3903.16|3913.26|3904.56|3911.86|3903.16|35
1630803620000|2021-09-05 01:00:20|3911.87|3903.17|3911.56|3902.86|3911.93|3903.23|3911.25|3902.55|33
1630803630000|2021-09-05 01:00:30|3911.57|3902.87|3910.97|3902.27|3911.67|3902.97|3910.97|3902.27|32
1630803640000|2021-09-05 01:00:40|3911.14|3902.44|3909.49|3900.79|3911.23|3902.53|3909.37|3900.67|40
1630803650000|2021-09-05 01:00:50|3909.5|3900.8|3909.17|3900.47|3909.64|3900.94|3908.54|3899.84|33
1630803660000|2021-09-05 01:01:00|3909.02|3900.32|3909.12|3900.42|3909.3|3900.6|3908.67|3899.97|38
1630803670000|2021-09-05 01:01:10|3909.09|3900.39|3908.53|3899.83|3909.53|3900.83|3908.53|3899.83|37
1630803680000|2021-09-05 01:01:20|3908.61|3899.91|3909.23|3900.53|3909.3|3900.6|3908.61|3899.91|34
1630803690000|2021-09-05 01:01:30|3909.25|3900.55|3909.28|3900.58|3909.7|3901|3909.05|3900.35|32
1630803700000|2021-09-05 01:01:40|3909.25|3900.55|3910.02|3901.32|3910.02|3901.32|3909.01|3900.31|32
1630803710000|2021-09-05 01:01:50|3910.01|3901.31|3910.05|3901.35|3910.12|3901.42|3909.76|3901.06|31
1630803720000|2021-09-05 01:02:00|3910.04|3901.34|3910.8|3902.1|3910.87|3902.17|3910.04|3901.34|33
1630803730000|2021-09-05 01:02:10|3910.81|3902.11|3912.11|3903.41|3912.45|3903.75|3910.81|3902.11|36
1630803740000|2021-09-05 01:02:20|3912.19|3903.49|3913.1|3904.4|3913.21|3904.51|3912.19|3903.49|30
1630803750000|2021-09-05 01:02:30|3913.12|3904.42|3911.77|3903.07|3913.17|3904.47|3911.77|3903.07|36
1630803760000|2021-09-05 01:02:40|3911.6|3902.9|3912.19|3903.49|3912.19|3903.49|3911.51|3902.81|36
1630803770000|2021-09-05 01:02:50|3912.61|3903.91|3911.91|3903.21|3912.61|3903.91|3911.78|3903.08|35
1630803780000|2021-09-05 01:03:00|3911.88|3903.18|3911.78|3903.08|3912.5|3903.8|3911.69|3902.99|37
1630803790000|2021-09-05 01:03:10|3911.85|3903.15|3912.02|3903.32|3912.44|3903.74|3911.78|3903.08|32
1630803800000|2021-09-05 01:03:20|3912.12|3903.42|3909.99|3901.29|3912.19|3903.49|3909.95|3901.25|37
1630803810000|2021-09-05 01:03:30|3909.97|3901.27|3909.15|3900.45|3910|3901.3|3909.04|3900.34|33
1630803820000|2021-09-05 01:03:40|3909.17|3900.47|3910.01|3901.31|3910.09|3901.39|3908.85|3900.15|31
1630803830000|2021-09-05 01:03:50|3909.9|3901.2|3910.1|3901.4|3910.12|3901.42|3909.32|3900.62|34
1630803840000|2021-09-05 01:04:00|3910.15|3901.45|3910.43|3901.73|3911.02|3902.32|3910.15|3901.45|36
1630803850000|2021-09-05 01:04:10|3910.44|3901.74|3910.79|3902.09|3911.04|3902.34|3910.44|3901.74|28
1630803860000|2021-09-05 01:04:20|3910.71|3902.01|3910.21|3901.51|3910.74|3902.04|3909.31|3900.61|31
1630803870000|2021-09-05 01:04:30|3910.17|3901.47|3911.28|3902.58|3911.36|3902.66|3909.92|3901.22|34
1630803880000|2021-09-05 01:04:40|3911.27|3902.57|3911.5|3902.8|3911.66|3902.96|3910.34|3901.64|33
1630803890000|2021-09-05 01:04:50|3911.44|3902.74|3911.26|3902.56|3911.49|3902.79|3911.25|3902.55|25
1630803900000|2021-09-05 01:05:00|3911.24|3902.54|3910.65|3901.95|3911.27|3902.57|3910.61|3901.91|37
1630803910000|2021-09-05 01:05:10|3910.73|3902.03|3909.21|3900.51|3910.88|3902.18|3909.21|3900.51|38
1630803920000|2021-09-05 01:05:20|3909.23|3900.53|3908.91|3900.21|3909.31|3900.61|3908.55|3899.85|30
1630803930000|2021-09-05 01:05:30|3909.2|3900.5|3909.85|3901.15|3910.16|3901.46|3909.05|3900.35|37
1630803940000|2021-09-05 01:05:40|3909.75|3901.05|3909.84|3901.14|3910.06|3901.36|3909.65|3900.95|32
1630803950000|2021-09-05 01:05:50|3909.83|3901.13|3908.04|3899.34|3909.85|3901.15|3908.04|3899.34|35
1630803960000|2021-09-05 01:06:00|3908.07|3899.37|3908.1|3899.4|3908.12|3899.42|3908.01|3899.31|24
1630803970000|2021-09-05 01:06:10|3908.07|3899.37|3907.59|3898.89|3908.13|3899.43|3907.59|3898.89|25
1630803980000|2021-09-05 01:06:20|3907.38|3898.68|3905.88|3897.18|3907.38|3898.68|3905.65|3896.95|37
1630803990000|2021-09-05 01:06:30|3905.85|3897.15|3904.85|3896.15|3905.85|3897.15|3904.78|3896.08|35
1630804000000|2021-09-05 01:06:40|3904.81|3896.11|3902.66|3893.96|3904.95|3896.25|3902.66|3893.96|37
1630804010000|2021-09-05 01:06:50|3903.03|3894.33|3903.9|3895.2|3904.16|3895.46|3903.03|3894.33|38
1630804020000|2021-09-05 01:07:00|3903.99|3895.29|3905.05|3896.35|3905.38|3896.68|3903.98|3895.28|38
1630804030000|2021-09-05 01:07:10|3905|3896.3|3904.48|3895.78|3905.02|3896.32|3904.22|3895.52|38
1630804040000|2021-09-05 01:07:20|3904.54|3895.84|3904.18|3895.48|3904.66|3895.96|3903.94|3895.24|31
1630804050000|2021-09-05 01:07:30|3904.14|3895.44|3905.11|3896.41|3905.15|3896.45|3904.14|3895.44|33
1630804060000|2021-09-05 01:07:40|3905.12|3896.42|3905.55|3896.85|3905.79|3897.09|3905.04|3896.34|36
1630804070000|2021-09-05 01:07:50|3905.48|3896.78|3904.23|3895.53|3905.48|3896.78|3904.07|3895.37|36
1630804080000|2021-09-05 01:08:00|3903.99|3895.29|3903.73|3895.03|3903.99|3895.29|3902.69|3893.99|37
1630804090000|2021-09-05 01:08:10|3903.76|3895.06|3903.79|3895.09|3903.88|3895.18|3903.49|3894.79|36
1630804100000|2021-09-05 01:08:20|3903.97|3895.27|3904.33|3895.63|3904.57|3895.87|3903.97|3895.27|26
1630804110000|2021-09-05 01:08:30|3904.4|3895.7|3904.47|3895.77|3904.7|3896|3904.37|3895.67|38
1630804120000|2021-09-05 01:08:40|3904.46|3895.76|3904.6|3895.9|3904.6|3895.9|3904.18|3895.48|31
1630804130000|2021-09-05 01:08:50|3904.58|3895.88|3904.27|3895.57|3904.61|3895.91|3904.27|3895.57|31
1630804140000|2021-09-05 01:09:00|3904.09|3895.39|3903.52|3894.82|3904.09|3895.39|3903.38|3894.68|32
1630804150000|2021-09-05 01:09:10|3903.43|3894.73|3903.08|3894.38|3903.71|3895.01|3903.06|3894.36|29
1630804160000|2021-09-05 01:09:20|3903.23|3894.53|3903.3|3894.6|3903.32|3894.62|3903.1|3894.4|24
1630804170000|2021-09-05 01:09:30|3903.44|3894.74|3904.45|3895.75|3905.05|3896.35|3903.44|3894.74|38
1630804180000|2021-09-05 01:09:40|3904.39|3895.69|3903.6|3894.9|3904.72|3896.02|3903.6|3894.9|36
1630804190000|2021-09-05 01:09:50|3903.54|3894.84|3903.53|3894.83|3903.54|3894.84|3903.33|3894.63|24
1630804200000|2021-09-05 01:10:00|3903.55|3894.85|3903.41|3894.71|3903.56|3894.86|3903.36|3894.66|25
1630804210000|2021-09-05 01:10:10|3903.42|3894.72|3902.45|3893.75|3903.54|3894.84|3902.45|3893.75|34
1630804220000|2021-09-05 01:10:20|3902.37|3893.67|3902.2|3893.5|3902.38|3893.68|3901.9|3893.2|32
1630804230000|2021-09-05 01:10:30|3902.16|3893.46|3901.11|3892.41|3902.3|3893.6|3900.92|3892.22|34
1630804240000|2021-09-05 01:10:40|3901.06|3892.36|3901.16|3892.46|3901.94|3893.24|3900.96|3892.26|31
1630804250000|2021-09-05 01:10:50|3901.06|3892.36|3901.82|3893.12|3901.82|3893.12|3900.88|3892.18|36
1630804260000|2021-09-05 01:11:00|3901.91|3893.21|3902.1|3893.4|3902.63|3893.93|3901.66|3892.96|37
1630804270000|2021-09-05 01:11:10|3902.05|3893.35|3903.24|3894.54|3903.24|3894.54|3901.97|3893.27|33
1630804280000|2021-09-05 01:11:20|3903.23|3894.53|3902.24|3893.54|3903.43|3894.73|3902.01|3893.31|37
1630804290000|2021-09-05 01:11:30|3902.23|3893.53|3901.83|3893.13|3902.34|3893.64|3901.57|3892.87|37
1630804300000|2021-09-05 01:11:40|3901.93|3893.23|3901.15|3892.45|3902.08|3893.38|3901.15|3892.45|33
1630804310000|2021-09-05 01:11:50|3901.22|3892.52|3901.27|3892.57|3901.4|3892.7|3901.18|3892.48|29
1630804320000|2021-09-05 01:12:00|3901.19|3892.49|3901.28|3892.58|3901.41|3892.71|3901.14|3892.44|27
1630804330000|2021-09-05 01:12:10|3901.3|3892.6|3901.23|3892.53|3901.45|3892.75|3901.19|3892.49|29
1630804340000|2021-09-05 01:12:20|3901.3|3892.6|3900.92|3892.22|3901.3|3892.6|3900.92|3892.22|30
1630804350000|2021-09-05 01:12:30|3901.04|3892.34|3900.93|3892.23|3901.12|3892.42|3900.53|3891.83|31
1630804360000|2021-09-05 01:12:40|3900.94|3892.24|3900.43|3891.73|3901.04|3892.34|3900.41|3891.71|30
1630804370000|2021-09-05 01:12:50|3900.61|3891.91|3901.01|3892.31|3901.01|3892.31|3900.32|3891.62|34
1630804380000|2021-09-05 01:13:00|3901.04|3892.34|3901.94|3893.24|3901.99|3893.29|3901.04|3892.34|33
1630804390000|2021-09-05 01:13:10|3901.84|3893.14|3902.85|3894.15|3902.85|3894.15|3901.83|3893.13|32
1630804400000|2021-09-05 01:13:20|3902.72|3894.02|3904.99|3896.29|3904.99|3896.29|3902.57|3893.87|36
1630804410000|2021-09-05 01:13:30|3904.91|3896.21|3904.69|3895.99|3906.22|3897.52|3904.64|3895.94|34
1630804420000|2021-09-05 01:13:40|3904.66|3895.96|3903.28|3894.58|3904.77|3896.07|3903.01|3894.31|34
1630804430000|2021-09-05 01:13:50|3903.36|3894.66|3902.05|3893.35|3903.5|3894.8|3902.05|3893.35|35
1630804440000|2021-09-05 01:14:00|3902.07|3893.37|3902.41|3893.71|3902.52|3893.82|3901.97|3893.27|25
1630804450000|2021-09-05 01:14:10|3902.42|3893.72|3902.04|3893.34|3902.42|3893.72|3901.93|3893.23|28
1630804460000|2021-09-05 01:14:20|3902.13|3893.43|3902.07|3893.37|3902.19|3893.49|3902.03|3893.33|27
1630804470000|2021-09-05 01:14:30|3902.08|3893.38|3902.16|3893.46|3902.16|3893.46|3901.9|3893.2|22
1630804480000|2021-09-05 01:14:40|3902.17|3893.47|3902.21|3893.51|3902.45|3893.75|3902.14|3893.44|27
1630804490000|2021-09-05 01:14:50|3902.2|3893.5|3902.03|3893.33|3902.27|3893.57|3901.62|3892.92|31
1630804500000|2021-09-05 01:15:00|3902.02|3893.32|3901.65|3892.95|3902.73|3894.03|3901.62|3892.92|34
1630804510000|2021-09-05 01:15:10|3901.63|3892.93|3901.52|3892.82|3901.63|3892.93|3901.46|3892.76|30
1630804520000|2021-09-05 01:15:20|3901.51|3892.81|3902.15|3893.45|3902.33|3893.63|3901.51|3892.81|36
1630804530000|2021-09-05 01:15:30|3902.05|3893.35|3901.98|3893.28|3902.35|3893.65|3901.87|3893.17|35
1630804540000|2021-09-05 01:15:40|3902.06|3893.36|3901.38|3892.68|3902.11|3893.41|3901.38|3892.68|32
1630804550000|2021-09-05 01:15:50|3901.4|3892.7|3899.59|3890.89|3901.45|3892.75|3899.59|3890.89|29
1630804560000|2021-09-05 01:16:00|3899.57|3890.87|3901.03|3892.33|3901.28|3892.58|3899.57|3890.87|33
1630804570000|2021-09-05 01:16:10|3901.01|3892.31|3901.45|3892.75|3901.46|3892.76|3901.01|3892.31|35
1630804580000|2021-09-05 01:16:20|3901.44|3892.74|3901.66|3892.96|3901.72|3893.02|3901.44|3892.74|24
1630804590000|2021-09-05 01:16:30|3901.62|3892.92|3902.87|3894.17|3903.01|3894.31|3901.62|3892.92|34
1630804600000|2021-09-05 01:16:40|3902.95|3894.25|3902.75|3894.05|3903.01|3894.31|3902.75|3894.05|22
1630804610000|2021-09-05 01:16:50|3902.74|3894.04|3902.63|3893.93|3902.75|3894.05|3902.63|3893.93|10
1630804620000|2021-09-05 01:17:00|3902.51|3893.81|3902.64|3893.94|3903.32|3894.62|3902.51|3893.81|31
1630804630000|2021-09-05 01:17:10|3902.8|3894.1|3901.5|3892.8|3902.8|3894.1|3901.4|3892.7|32
1630804640000|2021-09-05 01:17:20|3901.41|3892.71|3901.55|3892.85|3901.71|3893.01|3901.41|3892.71|29
1630804650000|2021-09-05 01:17:30|3901.53|3892.83|3901.55|3892.85|3901.79|3893.09|3901.45|3892.75|29
1630804660000|2021-09-05 01:17:40|3901.59|3892.89|3901.53|3892.83|3901.61|3892.91|3901.15|3892.45|34
1630804670000|2021-09-05 01:17:50|3901.48|3892.78|3901.73|3893.03|3901.83|3893.13|3901.48|3892.78|34
1630804680000|2021-09-05 01:18:00|3901.66|3892.96|3901.59|3892.89|3901.96|3893.26|3901.57|3892.87|31
1630804690000|2021-09-05 01:18:10|3901.58|3892.88|3901.63|3892.93|3902.01|3893.31|3901.44|3892.74|33
1630804700000|2021-09-05 01:18:20|3901.6|3892.9|3901.53|3892.83|3901.88|3893.18|3901.5|3892.8|34
1630804710000|2021-09-05 01:18:30|3901.57|3892.87|3901.63|3892.93|3901.86|3893.16|3901.56|3892.86|22
1630804720000|2021-09-05 01:18:40|3901.64|3892.94|3900.58|3891.88|3901.78|3893.08|3900.55|3891.85|37
1630804730000|2021-09-05 01:18:50|3900.62|3891.92|3900.08|3891.38|3900.66|3891.96|3899.95|3891.25|29
1630804740000|2021-09-05 01:19:00|3900.07|3891.37|3900.13|3891.43|3900.33|3891.63|3900.01|3891.31|25
1630804750000|2021-09-05 01:19:10|3900.14|3891.44|3900.04|3891.34|3900.33|3891.63|3900.04|3891.34|27
1630804760000|2021-09-05 01:19:20|3900.05|3891.35|3900.58|3891.88|3901.16|3892.46|3899.99|3891.29|30
1630804770000|2021-09-05 01:19:30|3900.52|3891.82|3900.07|3891.37|3900.61|3891.91|3900.02|3891.32|28
1630804780000|2021-09-05 01:19:40|3900.06|3891.36|3899.69|3890.99|3900.07|3891.37|3899.69|3890.99|24
1630804790000|2021-09-05 01:19:50|3899.7|3891|3899.18|3890.48|3899.73|3891.03|3898.97|3890.27|35
1630804800000|2021-09-05 01:20:00|3899.16|3890.46|3899.03|3890.33|3899.27|3890.57|3898.89|3890.19|30
1630804810000|2021-09-05 01:20:10|3899.04|3890.34|3899.19|3890.49|3899.19|3890.49|3898.68|3889.98|35
1630804820000|2021-09-05 01:20:20|3899.2|3890.5|3899.63|3890.93|3900.02|3891.32|3899.07|3890.37|32
1630804830000|2021-09-05 01:20:30|3899.46|3890.76|3899.58|3890.88|3899.82|3891.12|3899.46|3890.76|35
1630804840000|2021-09-05 01:20:40|3899.6|3890.9|3899.14|3890.44|3899.68|3890.98|3899.02|3890.32|33
1630804850000|2021-09-05 01:20:50|3899.1|3890.4|3898.75|3890.05|3899.19|3890.49|3898.68|3889.98|31
1630804860000|2021-09-05 01:21:00|3898.78|3890.08|3899.87|3891.17|3899.87|3891.17|3898.68|3889.98|25
1630804870000|2021-09-05 01:21:10|3899.48|3890.78|3898.67|3889.97|3899.48|3890.78|3898.5|3889.8|29
1630804880000|2021-09-05 01:21:20|3898.63|3889.93|3898.68|3889.98|3898.68|3889.98|3898.55|3889.85|26
1630804890000|2021-09-05 01:21:30|3898.67|3889.97|3898.54|3889.84|3898.67|3889.97|3898.44|3889.74|20
1630804900000|2021-09-05 01:21:40|3898.5|3889.8|3898.79|3890.09|3898.89|3890.19|3897.49|3888.79|23
1630804910000|2021-09-05 01:21:50|3898.81|3890.11|3898.77|3890.07|3898.96|3890.26|3898.4|3889.7|33
1630804920000|2021-09-05 01:22:00|3898.82|3890.12|3898.96|3890.26|3899.43|3890.73|3898.75|3890.05|36
1630804930000|2021-09-05 01:22:10|3898.97|3890.27|3897.84|3889.14|3899.04|3890.34|3897.84|3889.14|31
1630804940000|2021-09-05 01:22:20|3897.58|3888.88|3899.16|3890.46|3899.33|3890.63|3897.55|3888.85|34
1630804950000|2021-09-05 01:22:30|3899.47|3890.77|3899.91|3891.21|3900.39|3891.69|3899.38|3890.68|35
1630804960000|2021-09-05 01:22:40|3899.92|3891.22|3899.14|3890.44|3900.03|3891.33|3898.76|3890.06|38
1630804970000|2021-09-05 01:22:50|3899.06|3890.36|3899.12|3890.42|3899.26|3890.56|3898.9|3890.2|31
1630804980000|2021-09-05 01:23:00|3899.11|3890.41|3898.75|3890.05|3900.13|3891.43|3898.72|3890.02|31
1630804990000|2021-09-05 01:23:10|3898.64|3889.94|3898.83|3890.13|3898.94|3890.24|3898.64|3889.94|30
1630805000000|2021-09-05 01:23:20|3898.87|3890.17|3899.02|3890.32|3899.72|3891.02|3898.75|3890.05|30
1630805010000|2021-09-05 01:23:30|3898.96|3890.26|3897.89|3889.19|3899.1|3890.4|3897.8|3889.1|34
1630805020000|2021-09-05 01:23:40|3897.9|3889.2|3898.35|3889.65|3898.69|3889.99|3897.72|3889.02|35
1630805030000|2021-09-05 01:23:50|3898.3|3889.6|3898.02|3889.32|3898.38|3889.68|3897.98|3889.28|23
1630805040000|2021-09-05 01:24:00|3898.04|3889.34|3898.39|3889.69|3898.4|3889.7|3897.86|3889.16|33
1630805050000|2021-09-05 01:24:10|3898.35|3889.65|3898.05|3889.35|3898.35|3889.65|3898.01|3889.31|30
1630805060000|2021-09-05 01:24:20|3898.08|3889.38|3897.73|3889.03|3898.15|3889.45|3897.68|3888.98|31
1630805070000|2021-09-05 01:24:30|3897.84|3889.14|3898.04|3889.34|3898.53|3889.83|3897.83|3889.13|31
1630805080000|2021-09-05 01:24:40|3898|3889.3|3897.87|3889.17|3898.01|3889.31|3897.81|3889.11|29
1630805090000|2021-09-05 01:24:50|3897.89|3889.19|3897.2|3888.5|3897.96|3889.26|3897.11|3888.41|32
1630805100000|2021-09-05 01:25:00|3897.14|3888.44|3897.23|3888.53|3897.28|3888.58|3897.14|3888.44|29
1630805110000|2021-09-05 01:25:10|3897.21|3888.51|3897.33|3888.63|3897.38|3888.68|3897.07|3888.37|22
1630805120000|2021-09-05 01:25:20|3897.3|3888.6|3896.2|3887.5|3897.34|3888.64|3896.16|3887.46|28
1630805130000|2021-09-05 01:25:30|3896.19|3887.49|3894.95|3886.25|3896.19|3887.49|3894.48|3885.78|29
1630805140000|2021-09-05 01:25:40|3894.96|3886.26|3894.92|3886.22|3895.1|3886.4|3894.91|3886.21|29
1630805150000|2021-09-05 01:25:50|3894.99|3886.29|3894.08|3885.38|3895.04|3886.34|3894.08|3885.38|34
1630805160000|2021-09-05 01:26:00|3894.07|3885.37|3895.58|3886.88|3895.87|3887.17|3894.05|3885.35|29
1630805170000|2021-09-05 01:26:10|3895.63|3886.93|3896.24|3887.54|3896.24|3887.54|3895.63|3886.93|36
1630805180000|2021-09-05 01:26:20|3896.67|3887.97|3896.69|3887.99|3897.01|3888.31|3896.65|3887.95|37
1630805190000|2021-09-05 01:26:30|3896.7|3888|3896.66|3887.96|3896.84|3888.14|3896.64|3887.94|30
1630805200000|2021-09-05 01:26:40|3896.64|3887.94|3897.49|3888.79|3897.49|3888.79|3896.43|3887.73|34
1630805210000|2021-09-05 01:26:50|3897.48|3888.78|3897.87|3889.17|3897.87|3889.17|3897.42|3888.72|23
1630805220000|2021-09-05 01:27:00|3897.86|3889.16|3898.87|3890.17|3899.07|3890.37|3897.81|3889.11|36
1630805230000|2021-09-05 01:27:10|3898.83|3890.13|3899.78|3891.08|3899.81|3891.11|3898.83|3890.13|25
1630805240000|2021-09-05 01:27:20|3899.89|3891.19|3900.23|3891.53|3900.38|3891.68|3899.89|3891.19|34
1630805250000|2021-09-05 01:27:30|3900.24|3891.54|3899.71|3891.01|3900.53|3891.83|3899.71|3891.01|25
1630805260000|2021-09-05 01:27:40|3899.93|3891.23|3900.73|3892.03|3900.74|3892.04|3899.93|3891.23|27
1630805270000|2021-09-05 01:27:50|3900.71|3892.01|3901.18|3892.48|3901.36|3892.66|3900.65|3891.95|28
1630805280000|2021-09-05 01:28:00|3901.21|3892.51|3904.35|3895.65|3904.35|3895.65|3901.21|3892.51|36
1630805290000|2021-09-05 01:28:10|3904.02|3895.32|3903.71|3895.01|3904.55|3895.85|3903.71|3895.01|36
1630805300000|2021-09-05 01:28:20|3903.78|3895.08|3902.8|3894.1|3903.89|3895.19|3902.8|3894.1|35
1630805310000|2021-09-05 01:28:30|3902.69|3893.99|3902.62|3893.92|3902.82|3894.12|3902.51|3893.81|34
1630805320000|2021-09-05 01:28:40|3902.61|3893.91|3902.88|3894.18|3902.93|3894.23|3902.55|3893.85|27
1630805330000|2021-09-05 01:28:50|3902.89|3894.19|3903.08|3894.38|3903.38|3894.68|3902.87|3894.17|31
1630805340000|2021-09-05 01:29:00|3903.09|3894.39|3902.15|3893.45|3903.2|3894.5|3902.15|3893.45|37
1630805350000|2021-09-05 01:29:10|3902.14|3893.44|3901.97|3893.27|3902.14|3893.44|3901.96|3893.26|31
1630805360000|2021-09-05 01:29:20|3901.96|3893.26|3898.94|3890.24|3901.98|3893.28|3898.94|3890.24|35
1630805370000|2021-09-05 01:29:30|3898.86|3890.16|3898.59|3889.89|3898.86|3890.16|3898.59|3889.89|35
1630805380000|2021-09-05 01:29:40|3898.7|3890|3899.15|3890.45|3900.02|3891.32|3898.54|3889.84|38
1630805390000|2021-09-05 01:29:50|3899.35|3890.65|3899.45|3890.75|3899.78|3891.08|3899.35|3890.65|34
1630805400000|2021-09-05 01:30:00|3899.46|3890.76|3897.46|3888.76|3899.86|3891.16|3897.46|3888.76|36
1630805410000|2021-09-05 01:30:10|3897.41|3888.71|3896.94|3888.24|3897.52|3888.82|3896.8|3888.1|33
1630805420000|2021-09-05 01:30:20|3896.88|3888.18|3897.7|3889|3897.7|3889|3896.87|3888.17|30
1630805430000|2021-09-05 01:30:30|3897.95|3889.25|3897.31|3888.61|3898.03|3889.33|3897.31|3888.61|36
1630805440000|2021-09-05 01:30:40|3897.26|3888.56|3897.55|3888.85|3897.71|3889.01|3897.01|3888.31|34
1630805450000|2021-09-05 01:30:50|3897.57|3888.87|3896.85|3888.15|3897.6|3888.9|3896.85|3888.15|24
1630805460000|2021-09-05 01:31:00|3896.84|3888.14|3896.24|3887.54|3896.84|3888.14|3896.07|3887.37|21
1630805470000|2021-09-05 01:31:10|3896.39|3887.69|3896.08|3887.38|3896.58|3887.88|3896.04|3887.34|27
1630805480000|2021-09-05 01:31:20|3896.09|3887.39|3896.18|3887.48|3896.33|3887.63|3896.07|3887.37|30
1630805490000|2021-09-05 01:31:30|3896.16|3887.46|3896|3887.3|3896.16|3887.46|3895.97|3887.27|34
1630805500000|2021-09-05 01:31:40|3895.94|3887.24|3894.74|3886.04|3895.94|3887.24|3894.68|3885.98|27
1630805510000|2021-09-05 01:31:50|3894.72|3886.02|3894.38|3885.68|3894.85|3886.15|3894.38|3885.68|27
1630805520000|2021-09-05 01:32:00|3894.45|3885.75|3894.36|3885.66|3894.45|3885.75|3894.3|3885.6|21
1630805530000|2021-09-05 01:32:10|3894.4|3885.7|3894.2|3885.5|3894.43|3885.73|3894.14|3885.44|31
1630805540000|2021-09-05 01:32:20|3894.22|3885.52|3891.63|3882.93|3894.22|3885.52|3891.49|3882.79|31
1630805550000|2021-09-05 01:32:30|3891.5|3882.8|3891.81|3883.11|3891.92|3883.22|3891.47|3882.77|31
1630805560000|2021-09-05 01:32:40|3891.76|3883.06|3892|3883.3|3892.7|3884|3891.76|3883.06|34
1630805570000|2021-09-05 01:32:50|3891.89|3883.19|3892.31|3883.61|3893.03|3884.33|3891.89|3883.19|33
1630805580000|2021-09-05 01:33:00|3892.18|3883.48|3890.97|3882.27|3892.2|3883.5|3890.96|3882.26|36
1630805590000|2021-09-05 01:33:10|3890.98|3882.28|3891.18|3882.48|3891.63|3882.93|3890.85|3882.15|33
1630805600000|2021-09-05 01:33:20|3891.16|3882.46|3891.58|3882.88|3891.67|3882.97|3891.13|3882.43|27
1630805610000|2021-09-05 01:33:30|3891.6|3882.9|3891.28|3882.58|3891.74|3883.04|3891.22|3882.52|29
1630805620000|2021-09-05 01:33:40|3891.26|3882.56|3890.8|3882.1|3891.41|3882.71|3890.71|3882.01|27
1630805630000|2021-09-05 01:33:50|3890.71|3882.01|3890.69|3881.99|3890.8|3882.1|3890.69|3881.99|17
1630805640000|2021-09-05 01:34:00|3890.74|3882.04|3889.13|3880.43|3890.76|3882.06|3889.13|3880.43|29
1630805650000|2021-09-05 01:34:10|3889.04|3880.34|3889.19|3880.49|3889.4|3880.7|3888.44|3879.74|39
1630805660000|2021-09-05 01:34:20|3889.22|3880.52|3888.79|3880.09|3889.26|3880.56|3888.62|3879.92|32
1630805670000|2021-09-05 01:34:30|3888.8|3880.1|3888.77|3880.07|3888.9|3880.2|3888.6|3879.9|33
1630805680000|2021-09-05 01:34:40|3888.74|3880.04|3888.46|3879.76|3888.86|3880.16|3888.46|3879.76|27
1630805690000|2021-09-05 01:34:50|3888.45|3879.75|3888.32|3879.62|3888.65|3879.95|3888.25|3879.55|30
1630805700000|2021-09-05 01:35:00|3888.31|3879.61|3888.65|3879.95|3888.65|3879.95|3887.4|3878.7|34
1630805710000|2021-09-05 01:35:10|3888.61|3879.91|3889.36|3880.66|3889.36|3880.66|3888.48|3879.78|31
1630805720000|2021-09-05 01:35:20|3889.81|3881.11|3890.6|3881.9|3890.67|3881.97|3889.81|3881.11|34
1630805730000|2021-09-05 01:35:30|3890.69|3881.99|3889.46|3880.76|3890.99|3882.29|3889.36|3880.66|38
1630805740000|2021-09-05 01:35:40|3889.42|3880.72|3889.54|3880.84|3889.72|3881.02|3889.34|3880.64|32
1630805750000|2021-09-05 01:35:50|3889.61|3880.91|3890.14|3881.44|3890.59|3881.89|3889.52|3880.82|29
1630805760000|2021-09-05 01:36:00|3890.16|3881.46|3889.07|3880.37|3890.16|3881.46|3889.07|3880.37|32
1630805770000|2021-09-05 01:36:10|3889.02|3880.32|3887.16|3878.46|3889.15|3880.45|3887.05|3878.35|34
1630805780000|2021-09-05 01:36:20|3887.26|3878.56|3888.57|3879.87|3888.57|3879.87|3887.21|3878.51|35
1630805790000|2021-09-05 01:36:30|3888.7|3880|3888.62|3879.92|3888.77|3880.07|3888.53|3879.83|34
1630805800000|2021-09-05 01:36:40|3888.65|3879.95|3889.24|3880.54|3889.34|3880.64|3888.52|3879.82|37
1630805810000|2021-09-05 01:36:50|3889.06|3880.36|3890.24|3881.54|3890.24|3881.54|3888.81|3880.11|36
1630805820000|2021-09-05 01:37:00|3890.19|3881.49|3890.01|3881.31|3890.32|3881.62|3889.76|3881.06|23
1630805830000|2021-09-05 01:37:10|3890.05|3881.35|3890.99|3882.29|3891.06|3882.36|3890.03|3881.33|26
1630805840000|2021-09-05 01:37:20|3891|3882.3|3892.16|3883.46|3892.22|3883.52|3890.9|3882.2|33
1630805850000|2021-09-05 01:37:30|3892.22|3883.52|3890.85|3882.15|3892.22|3883.52|3890.7|3882|31
1630805860000|2021-09-05 01:37:40|3890.92|3882.22|3890.27|3881.57|3890.92|3882.22|3889.7|3881|35
1630805870000|2021-09-05 01:37:50|3890.19|3881.49|3890.48|3881.78|3890.48|3881.78|3890.14|3881.44|34
1630805880000|2021-09-05 01:38:00|3890.7|3882|3890.31|3881.61|3892.3|3883.6|3890.31|3881.61|37
1630805890000|2021-09-05 01:38:10|3890.34|3881.64|3890.16|3881.46|3890.56|3881.86|3890.16|3881.46|28
1630805900000|2021-09-05 01:38:20|3890.15|3881.45|3890.21|3881.51|3890.35|3881.65|3890.12|3881.42|23
1630805910000|2021-09-05 01:38:30|3890.28|3881.58|3889.99|3881.29|3890.33|3881.63|3889.98|3881.28|32
1630805920000|2021-09-05 01:38:40|3890|3881.3|3890.18|3881.48|3890.19|3881.49|3889.79|3881.09|28
1630805930000|2021-09-05 01:38:50|3890.19|3881.49|3890.94|3882.24|3890.98|3882.28|3890.15|3881.45|34
1630805940000|2021-09-05 01:39:00|3890.78|3882.08|3889.85|3881.15|3890.89|3882.19|3889.63|3880.93|33
1630805950000|2021-09-05 01:39:10|3889.9|3881.2|3889.93|3881.23|3889.97|3881.27|3889.9|3881.2|15
1630805960000|2021-09-05 01:39:20|3889.96|3881.26|3889.75|3881.05|3890.21|3881.51|3889.71|3881.01|30
1630805970000|2021-09-05 01:39:30|3889.67|3880.97|3889.71|3881.01|3889.74|3881.04|3889.67|3880.97|27
1630805980000|2021-09-05 01:39:40|3889.68|3880.98|3889.77|3881.07|3889.77|3881.07|3889.51|3880.81|30
1630805990000|2021-09-05 01:39:50|3889.7|3881|3890.37|3881.67|3890.56|3881.86|3889.61|3880.91|27
1630806000000|2021-09-05 01:40:00|3890.38|3881.68|3891.63|3882.93|3891.68|3882.98|3890.34|3881.64|30
1630806010000|2021-09-05 01:40:10|3891.65|3882.95|3890.59|3881.89|3892.43|3883.73|3890.16|3881.46|31
1630806020000|2021-09-05 01:40:20|3890.24|3881.54|3890.01|3881.31|3890.37|3881.67|3889.94|3881.24|27
1630806030000|2021-09-05 01:40:30|3890.02|3881.32|3890.2|3881.5|3890.35|3881.65|3890.02|3881.32|19
1630806040000|2021-09-05 01:40:40|3890.14|3881.44|3890.17|3881.47|3890.22|3881.52|3890.06|3881.36|20
1630806050000|2021-09-05 01:40:50|3890.18|3881.48|3887.86|3879.16|3890.18|3881.48|3887.28|3878.58|34
1630806060000|2021-09-05 01:41:00|3887.36|3878.66|3886.97|3878.27|3887.36|3878.66|3886.9|3878.2|36
1630806070000|2021-09-05 01:41:10|3886.99|3878.29|3887.15|3878.45|3887.42|3878.72|3886.99|3878.29|31
1630806080000|2021-09-05 01:41:20|3887.25|3878.55|3886.94|3878.24|3887.39|3878.69|3886.93|3878.23|34
1630806090000|2021-09-05 01:41:30|3886.91|3878.21|3886.9|3878.2|3887.04|3878.34|3886.9|3878.2|22
1630806100000|2021-09-05 01:41:40|3886.87|3878.17|3887.83|3879.13|3887.86|3879.16|3886.87|3878.17|16
1630806110000|2021-09-05 01:41:50|3887.86|3879.16|3886.77|3878.07|3887.86|3879.16|3886.76|3878.06|30
1630806120000|2021-09-05 01:42:00|3886.75|3878.05|3887|3878.3|3887|3878.3|3886.75|3878.05|22
1630806130000|2021-09-05 01:42:10|3887.12|3878.42|3887.5|3878.8|3887.51|3878.81|3887.08|3878.38|35
1630806140000|2021-09-05 01:42:20|3887.51|3878.81|3887.98|3879.28|3888.7|3880|3887.47|3878.77|34
1630806150000|2021-09-05 01:42:30|3888.01|3879.31|3887.78|3879.08|3888.31|3879.61|3887.62|3878.92|31
1630806160000|2021-09-05 01:42:40|3887.71|3879.01|3888.65|3879.95|3888.69|3879.99|3887.59|3878.89|35
1630806170000|2021-09-05 01:42:50|3888.62|3879.92|3887.82|3879.12|3888.69|3879.99|3887.71|3879.01|38
1630806180000|2021-09-05 01:43:00|3887.81|3879.11|3887.56|3878.86|3887.81|3879.11|3887.33|3878.63|35
1630806190000|2021-09-05 01:43:10|3887.51|3878.81|3887.65|3878.95|3887.71|3879.01|3887.35|3878.65|33
1630806200000|2021-09-05 01:43:20|3887.64|3878.94|3888.92|3880.22|3888.92|3880.22|3887.64|3878.94|38
1630806210000|2021-09-05 01:43:30|3888.98|3880.28|3889.4|3880.7|3889.41|3880.71|3888.97|3880.27|34
1630806220000|2021-09-05 01:43:40|3889.45|3880.75|3890.49|3881.79|3890.53|3881.83|3889.37|3880.67|33
1630806230000|2021-09-05 01:43:50|3890.5|3881.8|3890.8|3882.1|3891.05|3882.35|3890.47|3881.77|31
1630806240000|2021-09-05 01:44:00|3890.75|3882.05|3890.94|3882.24|3891.04|3882.34|3890.69|3881.99|31
1630806250000|2021-09-05 01:44:10|3891.02|3882.32|3891.68|3882.98|3891.82|3883.12|3890.93|3882.23|29
1630806260000|2021-09-05 01:44:20|3891.67|3882.97|3891.51|3882.81|3891.78|3883.08|3891.28|3882.58|32
1630806270000|2021-09-05 01:44:30|3891.5|3882.8|3891.51|3882.81|3891.65|3882.95|3891.16|3882.46|34
1630806280000|2021-09-05 01:44:40|3891.46|3882.76|3891.48|3882.78|3891.7|3883|3891.18|3882.48|33
1630806290000|2021-09-05 01:44:50|3891.47|3882.77|3891.21|3882.51|3891.62|3882.92|3891.21|3882.51|28
1630806300000|2021-09-05 01:45:00|3891.26|3882.56|3890.39|3881.69|3891.26|3882.56|3889.78|3881.08|36
1630806310000|2021-09-05 01:45:10|3890.43|3881.73|3890.65|3881.95|3890.74|3882.04|3890.43|3881.73|35
1630806320000|2021-09-05 01:45:20|3890.71|3882.01|3890.78|3882.08|3890.78|3882.08|3890.22|3881.52|30
1630806330000|2021-09-05 01:45:30|3891.17|3882.47|3891.72|3883.02|3891.75|3883.05|3891.17|3882.47|29
1630806340000|2021-09-05 01:45:40|3891.71|3883.01|3892.42|3883.72|3892.43|3883.73|3891.47|3882.77|29
1630806350000|2021-09-05 01:45:50|3892.39|3883.69|3893.14|3884.44|3893.14|3884.44|3892.36|3883.66|28
1630806360000|2021-09-05 01:46:00|3893.09|3884.39|3893.04|3884.34|3893.33|3884.63|3893.01|3884.31|28
1630806370000|2021-09-05 01:46:10|3893.06|3884.36|3893.12|3884.42|3893.12|3884.42|3893.01|3884.31|29
1630806380000|2021-09-05 01:46:20|3893.13|3884.43|3893.09|3884.39|3893.14|3884.44|3893.09|3884.39|26
1630806390000|2021-09-05 01:46:30|3893.1|3884.4|3892.92|3884.22|3893.32|3884.62|3892.59|3883.89|33
1630806400000|2021-09-05 01:46:40|3892.95|3884.25|3893.12|3884.42|3893.12|3884.42|3892.64|3883.94|34
1630806410000|2021-09-05 01:46:50|3893.11|3884.41|3892.84|3884.14|3893.11|3884.41|3892.62|3883.92|23
1630806420000|2021-09-05 01:47:00|3892.85|3884.15|3892.64|3883.94|3892.85|3884.15|3892.04|3883.34|35
1630806430000|2021-09-05 01:47:10|3892.58|3883.88|3891.9|3883.2|3892.58|3883.88|3891.87|3883.17|35
1630806440000|2021-09-05 01:47:20|3891.88|3883.18|3891.83|3883.13|3892.2|3883.5|3891.83|3883.13|32
1630806450000|2021-09-05 01:47:30|3891.86|3883.16|3892.58|3883.88|3893.01|3884.31|3891.83|3883.13|35
1630806460000|2021-09-05 01:47:40|3892.57|3883.87|3891.95|3883.25|3892.57|3883.87|3891.95|3883.25|32
1630806470000|2021-09-05 01:47:50|3892.02|3883.32|3892.43|3883.73|3892.43|3883.73|3891.88|3883.18|34
1630806480000|2021-09-05 01:48:00|3892.52|3883.82|3893.44|3884.74|3893.54|3884.84|3892.51|3883.81|27
1630806490000|2021-09-05 01:48:10|3893.47|3884.77|3894.72|3886.02|3894.78|3886.08|3893.47|3884.77|30
1630806500000|2021-09-05 01:48:20|3894.81|3886.11|3894.8|3886.1|3894.91|3886.21|3894.37|3885.67|32
1630806510000|2021-09-05 01:48:30|3894.83|3886.13|3894.72|3886.02|3894.9|3886.2|3894.72|3886.02|13
1630806520000|2021-09-05 01:48:40|3894.7|3886|3895.16|3886.46|3895.18|3886.48|3894.45|3885.75|28
1630806530000|2021-09-05 01:48:50|3895.14|3886.44|3895.11|3886.41|3895.15|3886.45|3894.8|3886.1|22
1630806540000|2021-09-05 01:49:00|3894.98|3886.28|3894.63|3885.93|3895.32|3886.62|3894.56|3885.86|27
1630806550000|2021-09-05 01:49:10|3894.58|3885.88|3893.42|3884.72|3894.63|3885.93|3893.42|3884.72|35
1630806560000|2021-09-05 01:49:20|3893.45|3884.75|3894.49|3885.79|3894.49|3885.79|3893.45|3884.75|24
1630806570000|2021-09-05 01:49:30|3894.44|3885.74|3895.65|3886.95|3895.73|3887.03|3894.41|3885.71|31
1630806580000|2021-09-05 01:49:40|3895.68|3886.98|3896.61|3887.91|3896.61|3887.91|3895.66|3886.96|30
1630806590000|2021-09-05 01:49:50|3896.6|3887.9|3895.93|3887.23|3896.6|3887.9|3895.92|3887.22|31
1630806600000|2021-09-05 01:50:00|3895.92|3887.22|3896.11|3887.41|3896.12|3887.42|3895.9|3887.2|32
1630806610000|2021-09-05 01:50:10|3896.12|3887.42|3894.76|3886.06|3896.12|3887.42|3894.72|3886.02|29
1630806620000|2021-09-05 01:50:20|3894.71|3886.01|3895.13|3886.43|3895.13|3886.43|3894.01|3885.31|36
1630806630000|2021-09-05 01:50:30|3895.15|3886.45|3894.82|3886.12|3895.23|3886.53|3894.2|3885.5|33
1630806640000|2021-09-05 01:50:40|3894.92|3886.22|3895.13|3886.43|3895.24|3886.54|3894.21|3885.51|35
1630806650000|2021-09-05 01:50:50|3894.95|3886.25|3894.74|3886.04|3895.03|3886.33|3894.62|3885.92|31
1630806660000|2021-09-05 01:51:00|3894.68|3885.98|3893.55|3884.85|3894.7|3886|3893.53|3884.83|32
1630806670000|2021-09-05 01:51:10|3893.56|3884.86|3894.24|3885.54|3894.26|3885.56|3893.56|3884.86|33
1630806680000|2021-09-05 01:51:20|3894.19|3885.49|3893.97|3885.27|3894.29|3885.59|3893.93|3885.23|28
1630806690000|2021-09-05 01:51:30|3894.05|3885.35|3893.55|3884.85|3894.08|3885.38|3893.55|3884.85|27
1630806700000|2021-09-05 01:51:40|3893.56|3884.86|3893.7|3885|3893.92|3885.22|3893.39|3884.69|36
1630806710000|2021-09-05 01:51:50|3893.72|3885.02|3893.46|3884.76|3893.72|3885.02|3893.45|3884.75|24
1630806720000|2021-09-05 01:52:00|3893.5|3884.8|3893.68|3884.98|3893.68|3884.98|3893.5|3884.8|27
1630806730000|2021-09-05 01:52:10|3893.7|3885|3894.29|3885.59|3894.29|3885.59|3893.62|3884.92|26
1630806740000|2021-09-05 01:52:20|3894.35|3885.65|3893.94|3885.24|3894.55|3885.85|3893.48|3884.78|34
1630806750000|2021-09-05 01:52:30|3893.88|3885.18|3893.64|3884.94|3893.97|3885.27|3893.57|3884.87|35
1630806760000|2021-09-05 01:52:40|3893.6|3884.9|3893.3|3884.6|3893.6|3884.9|3893.19|3884.49|32
1630806770000|2021-09-05 01:52:50|3893.32|3884.62|3893.67|3884.97|3893.7|3885|3893.3|3884.6|25
1630806780000|2021-09-05 01:53:00|3893.68|3884.98|3891.56|3882.86|3893.7|3885|3891.49|3882.79|33
1630806790000|2021-09-05 01:53:10|3891.57|3882.87|3890.27|3881.57|3891.6|3882.9|3890.27|3881.57|33
1630806800000|2021-09-05 01:53:20|3890.25|3881.55|3890.56|3881.86|3890.57|3881.87|3890.07|3881.37|35
1630806810000|2021-09-05 01:53:30|3890.57|3881.87|3890.32|3881.62|3890.59|3881.89|3890.32|3881.62|16
1630806820000|2021-09-05 01:53:40|3890.31|3881.61|3889.93|3881.23|3890.31|3881.61|3889.68|3880.98|35
1630806830000|2021-09-05 01:53:50|3889.94|3881.24|3889.91|3881.21|3890.08|3881.38|3889.84|3881.14|32
1630806840000|2021-09-05 01:54:00|3889.92|3881.22|3890.9|3882.2|3890.9|3882.2|3889.85|3881.15|27
1630806850000|2021-09-05 01:54:10|3891.15|3882.45|3891.74|3883.04|3891.74|3883.04|3891.11|3882.41|26
1630806860000|2021-09-05 01:54:20|3891.7|3883|3891.66|3882.96|3891.73|3883.03|3891.58|3882.88|27
1630806870000|2021-09-05 01:54:30|3891.65|3882.95|3892.13|3883.43|3892.13|3883.43|3891.65|3882.95|22
1630806880000|2021-09-05 01:54:40|3892.12|3883.42|3891.99|3883.29|3892.19|3883.49|3891.95|3883.25|21
1630806890000|2021-09-05 01:54:50|3891.86|3883.16|3891.48|3882.78|3891.86|3883.16|3891.3|3882.6|26
1630806900000|2021-09-05 01:55:00|3891.47|3882.77|3891.54|3882.84|3891.79|3883.09|3891.44|3882.74|30
1630806910000|2021-09-05 01:55:10|3891.55|3882.85|3891.93|3883.23|3892.22|3883.52|3891.55|3882.85|29
1630806920000|2021-09-05 01:55:20|3891.92|3883.22|3892.04|3883.34|3892.09|3883.39|3891.85|3883.15|30
1630806930000|2021-09-05 01:55:30|3892.03|3883.33|3892.11|3883.41|3892.14|3883.44|3891.97|3883.27|30
1630806940000|2021-09-05 01:55:40|3892.09|3883.39|3892.1|3883.4|3892.37|3883.67|3891.95|3883.25|27
1630806950000|2021-09-05 01:55:50|3892.11|3883.41|3892.26|3883.56|3892.26|3883.56|3892.08|3883.38|16
1630806960000|2021-09-05 01:56:00|3892.24|3883.54|3893.19|3884.49|3893.19|3884.49|3892.15|3883.45|28
1630806970000|2021-09-05 01:56:10|3893.07|3884.37|3894.11|3885.41|3894.39|3885.69|3893.03|3884.33|32
1630806980000|2021-09-05 01:56:20|3894.1|3885.4|3894.13|3885.43|3894.13|3885.43|3893.65|3884.95|32
1630806990000|2021-09-05 01:56:30|3894.21|3885.51|3894.57|3885.87|3894.57|3885.87|3893.99|3885.29|36
1630807000000|2021-09-05 01:56:40|3894.42|3885.72|3897.39|3888.69|3897.48|3888.78|3894.42|3885.72|39
1630807010000|2021-09-05 01:56:50|3897.56|3888.86|3897.46|3888.76|3897.56|3888.86|3897.26|3888.56|28
1630807020000|2021-09-05 01:57:00|3897.45|3888.75|3897.17|3888.47|3897.56|3888.86|3897.12|3888.42|35
1630807030000|2021-09-05 01:57:10|3897.22|3888.52|3897.3|3888.6|3897.86|3889.16|3897.14|3888.44|34
1630807040000|2021-09-05 01:57:20|3897.24|3888.54|3898.15|3889.45|3898.21|3889.51|3897.23|3888.53|26
1630807050000|2021-09-05 01:57:30|3898.05|3889.35|3898.78|3890.08|3898.88|3890.18|3897.76|3889.06|37
1630807060000|2021-09-05 01:57:40|3898.7|3890|3898.83|3890.13|3899.04|3890.34|3898.66|3889.96|32
1630807070000|2021-09-05 01:57:50|3898.89|3890.19|3900.41|3891.71|3900.47|3891.77|3898.84|3890.14|36
1630807080000|2021-09-05 01:58:00|3900.36|3891.66|3901.46|3892.76|3901.75|3893.05|3900.31|3891.61|35
1630807090000|2021-09-05 01:58:10|3901.48|3892.78|3902.35|3893.65|3902.35|3893.65|3901.35|3892.65|36
1630807100000|2021-09-05 01:58:20|3902.31|3893.61|3902.2|3893.5|3902.31|3893.61|3902.07|3893.37|34
1630807110000|2021-09-05 01:58:30|3902.19|3893.49|3900.81|3892.11|3902.22|3893.52|3900.6|3891.9|23
1630807120000|2021-09-05 01:58:40|3900.93|3892.23|3901.39|3892.69|3902.3|3893.6|3900.93|3892.23|37
1630807130000|2021-09-05 01:58:50|3901.33|3892.63|3902.63|3893.93|3902.82|3894.12|3901.33|3892.63|33
1630807140000|2021-09-05 01:59:00|3902.65|3893.95|3902.71|3894.01|3902.73|3894.03|3902.23|3893.53|26
1630807150000|2021-09-05 01:59:10|3902.58|3893.88|3902.69|3893.99|3902.69|3893.99|3902.35|3893.65|27
1630807160000|2021-09-05 01:59:20|3902.7|3894|3900.54|3891.84|3902.7|3894|3900.51|3891.81|36
1630807170000|2021-09-05 01:59:30|3900.45|3891.75|3900.39|3891.69|3900.65|3891.95|3900.36|3891.66|36
1630807180000|2021-09-05 01:59:40|3900.37|3891.67|3900.02|3891.32|3900.48|3891.78|3900.02|3891.32|27
1630807190000|2021-09-05 01:59:50|3899.72|3891.02|3898.7|3890|3899.72|3891.02|3898.58|3889.88|33
1630807200000|2021-09-05 02:00:00|3898.69|3889.99|3898.73|3890.03|3899.27|3890.57|3898.42|3889.72|33
1630807210000|2021-09-05 02:00:10|3898.69|3889.99|3898.56|3889.86|3898.72|3890.02|3898.25|3889.55|33
1630807220000|2021-09-05 02:00:20|3898.54|3889.84|3898.6|3889.9|3898.79|3890.09|3898.47|3889.77|25
1630807230000|2021-09-05 02:00:30|3898.56|3889.86|3899.25|3890.55|3899.38|3890.68|3898.52|3889.82|29
1630807240000|2021-09-05 02:00:40|3899.24|3890.54|3898.21|3889.51|3899.31|3890.61|3898.01|3889.31|35
1630807250000|2021-09-05 02:00:50|3898.2|3889.5|3898.25|3889.55|3898.26|3889.56|3897.99|3889.29|28
1630807260000|2021-09-05 02:01:00|3898.21|3889.51|3898|3889.3|3898.22|3889.52|3897.94|3889.24|30
1630807270000|2021-09-05 02:01:10|3897.99|3889.29|3896.33|3887.63|3897.99|3889.29|3896.03|3887.33|36
1630807280000|2021-09-05 02:01:20|3896.37|3887.67|3895.56|3886.86|3896.58|3887.88|3895.5|3886.8|28
1630807290000|2021-09-05 02:01:30|3895.61|3886.91|3896.44|3887.74|3896.44|3887.74|3895.18|3886.48|34
1630807300000|2021-09-05 02:01:40|3896.51|3887.81|3895.73|3887.03|3896.51|3887.81|3895.44|3886.74|33
1630807310000|2021-09-05 02:01:50|3895.84|3887.14|3896.79|3888.09|3896.79|3888.09|3895.84|3887.14|33
1630807320000|2021-09-05 02:02:00|3896.78|3888.08|3897.75|3889.05|3897.75|3889.05|3896.77|3888.07|30
1630807330000|2021-09-05 02:02:10|3897.69|3888.99|3898.06|3889.36|3898.06|3889.36|3897.3|3888.6|33
1630807340000|2021-09-05 02:02:20|3897.97|3889.27|3898.11|3889.41|3898.13|3889.43|3897.97|3889.27|28
1630807350000|2021-09-05 02:02:30|3898.17|3889.47|3897.53|3888.83|3898.22|3889.52|3897.41|3888.71|32
1630807360000|2021-09-05 02:02:40|3897.54|3888.84|3898.09|3889.39|3898.13|3889.43|3897.46|3888.76|34
1630807370000|2021-09-05 02:02:50|3898.12|3889.42|3898.3|3889.6|3898.33|3889.63|3897.7|3889|32
1630807380000|2021-09-05 02:03:00|3898.31|3889.61|3898.79|3890.09|3898.82|3890.12|3898.3|3889.6|28
1630807390000|2021-09-05 02:03:10|3898.91|3890.21|3899.97|3891.27|3900.1|3891.4|3898.91|3890.21|30
1630807400000|2021-09-05 02:03:20|3899.95|3891.25|3899.49|3890.79|3899.96|3891.26|3899.06|3890.36|22
1630807410000|2021-09-05 02:03:30|3899.48|3890.78|3899.73|3891.03|3899.82|3891.12|3899.47|3890.77|30
1630807420000|2021-09-05 02:03:40|3899.71|3891.01|3900.28|3891.58|3900.28|3891.58|3899.71|3891.01|18
1630807430000|2021-09-05 02:03:50|3900.27|3891.57|3900.29|3891.59|3900.44|3891.74|3900.14|3891.44|20
1630807440000|2021-09-05 02:04:00|3900.25|3891.55|3900.29|3891.59|3900.46|3891.76|3900.25|3891.55|20
1630807450000|2021-09-05 02:04:10|3900.25|3891.55|3900.25|3891.55|3900.37|3891.67|3900.25|3891.55|20
1630807460000|2021-09-05 02:04:20|3900.16|3891.46|3900.43|3891.73|3900.43|3891.73|3900.11|3891.41|27
1630807470000|2021-09-05 02:04:30|3900.36|3891.66|3900.2|3891.5|3900.43|3891.73|3900.06|3891.36|23
1630807480000|2021-09-05 02:04:40|3900.14|3891.44|3901.05|3892.35|3901.24|3892.54|3900.14|3891.44|30
1630807490000|2021-09-05 02:04:50|3901.01|3892.31|3901.62|3892.92|3901.62|3892.92|3901.01|3892.31|25
1630807500000|2021-09-05 02:05:00|3901.56|3892.86|3902.22|3893.52|3902.24|3893.54|3901.56|3892.86|30
1630807510000|2021-09-05 02:05:10|3902.26|3893.56|3902.43|3893.73|3902.55|3893.85|3902.21|3893.51|15
1630807520000|2021-09-05 02:05:20|3902.44|3893.74|3901.88|3893.18|3902.55|3893.85|3901.74|3893.04|26
1630807530000|2021-09-05 02:05:30|3901.87|3893.17|3901.98|3893.28|3902.24|3893.54|3901.26|3892.56|36
1630807540000|2021-09-05 02:05:40|3902.14|3893.44|3902.75|3894.05|3902.79|3894.09|3902.14|3893.44|30
1630807550000|2021-09-05 02:05:50|3902.74|3894.04|3901.5|3892.8|3902.74|3894.04|3901.5|3892.8|36
1630807560000|2021-09-05 02:06:00|3901.57|3892.87|3902.15|3893.45|3902.63|3893.93|3901.57|3892.87|33
1630807570000|2021-09-05 02:06:10|3902.21|3893.51|3902.07|3893.37|3902.37|3893.67|3901.97|3893.27|26
1630807580000|2021-09-05 02:06:20|3902.12|3893.42|3902.18|3893.48|3902.31|3893.61|3902.06|3893.36|26
1630807590000|2021-09-05 02:06:30|3902.1|3893.4|3900.86|3892.16|3902.1|3893.4|3900.86|3892.16|33
1630807600000|2021-09-05 02:06:40|3900.8|3892.1|3901.24|3892.54|3901.31|3892.61|3900.8|3892.1|28
1630807610000|2021-09-05 02:06:50|3901.22|3892.52|3901.6|3892.9|3901.74|3893.04|3901.03|3892.33|34
1630807620000|2021-09-05 02:07:00|3901.67|3892.97|3901.51|3892.81|3901.84|3893.14|3901.47|3892.77|27
1630807630000|2021-09-05 02:07:10|3901.52|3892.82|3901.37|3892.67|3901.62|3892.92|3901.33|3892.63|29
1630807640000|2021-09-05 02:07:20|3901.28|3892.58|3900.76|3892.06|3901.35|3892.65|3900.76|3892.06|34
1630807650000|2021-09-05 02:07:30|3900.48|3891.78|3900.15|3891.45|3900.48|3891.78|3899.99|3891.29|22
1630807660000|2021-09-05 02:07:40|3900.14|3891.44|3900.58|3891.88|3900.62|3891.92|3900.1|3891.4|25
1630807670000|2021-09-05 02:07:50|3900.62|3891.92|3901.29|3892.59|3901.33|3892.63|3900.52|3891.82|23
1630807680000|2021-09-05 02:08:00|3901.26|3892.56|3900.65|3891.95|3901.31|3892.61|3900.63|3891.93|29
1630807690000|2021-09-05 02:08:10|3900.69|3891.99|3900.43|3891.73|3900.81|3892.11|3900.35|3891.65|31
1630807700000|2021-09-05 02:08:20|3900.44|3891.74|3900.44|3891.74|3900.63|3891.93|3900.36|3891.66|15
1630807710000|2021-09-05 02:08:30|3900.41|3891.71|3900.43|3891.73|3900.72|3892.02|3900.32|3891.62|34
1630807720000|2021-09-05 02:08:40|3900.41|3891.71|3901.47|3892.77|3901.5|3892.8|3900.41|3891.71|36
1630807730000|2021-09-05 02:08:50|3901.5|3892.8|3901.38|3892.68|3901.5|3892.8|3901.33|3892.63|31
1630807740000|2021-09-05 02:09:00|3901.34|3892.64|3900.89|3892.19|3901.48|3892.78|3900.82|3892.12|29
1630807750000|2021-09-05 02:09:10|3900.77|3892.07|3900.12|3891.42|3900.77|3892.07|3899.99|3891.29|32
1630807760000|2021-09-05 02:09:20|3900.14|3891.44|3899.51|3890.81|3900.14|3891.44|3898.57|3889.87|33
1630807770000|2021-09-05 02:09:30|3899.47|3890.77|3898.97|3890.27|3899.51|3890.81|3898.73|3890.03|34
1630807780000|2021-09-05 02:09:40|3898.87|3890.17|3897.96|3889.26|3899.08|3890.38|3897.96|3889.26|35
1630807790000|2021-09-05 02:09:50|3898.03|3889.33|3898.12|3889.42|3898.55|3889.85|3898.02|3889.32|25
1630807800000|2021-09-05 02:10:00|3898.17|3889.47|3899.1|3890.4|3899.42|3890.72|3898.15|3889.45|29
1630807810000|2021-09-05 02:10:10|3899.26|3890.56|3900.08|3891.38|3900.19|3891.49|3899.17|3890.47|33
1630807820000|2021-09-05 02:10:20|3900.02|3891.32|3900.99|3892.29|3900.99|3892.29|3900.02|3891.32|34
1630807830000|2021-09-05 02:10:30|3901|3892.3|3900.69|3891.99|3901|3892.3|3900.53|3891.83|32
1630807840000|2021-09-05 02:10:40|3900.55|3891.85|3900.66|3891.96|3900.77|3892.07|3900.1|3891.4|30
1630807850000|2021-09-05 02:10:50|3900.56|3891.86|3901|3892.3|3901.1|3892.4|3900.56|3891.86|26
1630807860000|2021-09-05 02:11:00|3901.02|3892.32|3901.4|3892.7|3901.4|3892.7|3901.02|3892.32|12
1630807870000|2021-09-05 02:11:10|3901.45|3892.75|3901.96|3893.26|3902.1|3893.4|3901.45|3892.75|19
1630807880000|2021-09-05 02:11:20|3901.98|3893.28|3902.07|3893.37|3902.31|3893.61|3901.98|3893.28|22
1630807890000|2021-09-05 02:11:30|3902.06|3893.36|3901.97|3893.27|3902.06|3893.36|3901.54|3892.84|20
1630807900000|2021-09-05 02:11:40|3901.96|3893.26|3902.56|3893.86|3902.62|3893.92|3901.96|3893.26|26
1630807910000|2021-09-05 02:11:50|3902.57|3893.87|3902.5|3893.8|3902.66|3893.96|3902.48|3893.78|23
1630807920000|2021-09-05 02:12:00|3902.59|3893.89|3902.6|3893.9|3902.68|3893.98|3902.5|3893.8|16
1630807930000|2021-09-05 02:12:10|3902.57|3893.87|3903.56|3894.86|3903.61|3894.91|3902.47|3893.77|30
1630807940000|2021-09-05 02:12:20|3903.58|3894.88|3903.58|3894.88|3903.63|3894.93|3903.54|3894.84|28
1630807950000|2021-09-05 02:12:30|3903.62|3894.92|3903.64|3894.94|3903.67|3894.97|3903.6|3894.9|21
1630807960000|2021-09-05 02:12:40|3903.66|3894.96|3906.13|3897.43|3906.15|3897.45|3903.66|3894.96|32
1630807970000|2021-09-05 02:12:50|3906.1|3897.4|3905.6|3896.9|3906.16|3897.46|3904.9|3896.2|34
1630807980000|2021-09-05 02:13:00|3905.79|3897.09|3906.02|3897.32|3906.18|3897.48|3905.79|3897.09|33
1630807990000|2021-09-05 02:13:10|3906|3897.3|3905.32|3896.62|3906.16|3897.46|3905.24|3896.54|32
1630808000000|2021-09-05 02:13:20|3905.19|3896.49|3905.46|3896.76|3905.75|3897.05|3905.14|3896.44|35
1630808010000|2021-09-05 02:13:30|3905.45|3896.75|3905.85|3897.15|3906.09|3897.39|3905.44|3896.74|28
1630808020000|2021-09-05 02:13:40|3905.92|3897.22|3905.98|3897.28|3906.01|3897.31|3905.8|3897.1|24
1630808030000|2021-09-05 02:13:50|3905.96|3897.26|3906.75|3898.05|3906.75|3898.05|3905.94|3897.24|23
1630808040000|2021-09-05 02:14:00|3906.72|3898.02|3906.72|3898.02|3906.92|3898.22|3906.64|3897.94|18
1630808050000|2021-09-05 02:14:10|3906.71|3898.01|3906.8|3898.1|3906.8|3898.1|3905.4|3896.7|33
1630808060000|2021-09-05 02:14:20|3906.73|3898.03|3906.53|3897.83|3906.79|3898.09|3906.29|3897.59|29
1630808070000|2021-09-05 02:14:30|3906.56|3897.86|3906.58|3897.88|3906.6|3897.9|3906.45|3897.75|26
1630808080000|2021-09-05 02:14:40|3906.59|3897.89|3906.42|3897.72|3906.59|3897.89|3906.4|3897.7|29
1630808090000|2021-09-05 02:14:50|3906.43|3897.73|3906.73|3898.03|3906.87|3898.17|3906.42|3897.72|25
1630808100000|2021-09-05 02:15:00|3906.7|3898|3906.74|3898.04|3906.84|3898.14|3905.97|3897.27|30
1630808110000|2021-09-05 02:15:10|3906.75|3898.05|3906.68|3897.98|3906.75|3898.05|3906.44|3897.74|35
1630808120000|2021-09-05 02:15:20|3906.67|3897.97|3906.73|3898.03|3906.79|3898.09|3906.67|3897.97|27
1630808130000|2021-09-05 02:15:30|3906.72|3898.02|3906.73|3898.03|3906.75|3898.05|3906.59|3897.89|30
1630808140000|2021-09-05 02:15:40|3906.72|3898.02|3906.61|3897.91|3906.75|3898.05|3906.52|3897.82|25
1630808150000|2021-09-05 02:15:50|3906.62|3897.92|3906.75|3898.05|3906.81|3898.11|3906.57|3897.87|19
1630808160000|2021-09-05 02:16:00|3906.79|3898.09|3906.78|3898.08|3906.9|3898.2|3906.78|3898.08|27
1630808170000|2021-09-05 02:16:10|3906.83|3898.13|3906.7|3898|3906.85|3898.15|3906.65|3897.95|22
1630808180000|2021-09-05 02:16:20|3906.58|3897.88|3906.52|3897.82|3906.61|3897.91|3906.43|3897.73|31
1630808190000|2021-09-05 02:16:30|3906.51|3897.81|3906.47|3897.77|3906.66|3897.96|3906.4|3897.7|23
1630808200000|2021-09-05 02:16:40|3906.5|3897.8|3908.96|3900.26|3909.01|3900.31|3906.4|3897.7|34
1630808210000|2021-09-05 02:16:50|3908.94|3900.24|3910.25|3901.55|3910.41|3901.71|3908.94|3900.24|37
1630808220000|2021-09-05 02:17:00|3910.27|3901.57|3910.51|3901.81|3910.6|3901.9|3910.24|3901.54|29
1630808230000|2021-09-05 02:17:10|3910.44|3901.74|3910.51|3901.81|3910.58|3901.88|3910.36|3901.66|31
1630808240000|2021-09-05 02:17:20|3910.38|3901.68|3911|3902.3|3911.04|3902.34|3910.38|3901.68|26
1630808250000|2021-09-05 02:17:30|3910.95|3902.25|3911.21|3902.51|3911.31|3902.61|3910.95|3902.25|32
1630808260000|2021-09-05 02:17:40|3911.26|3902.56|3911.25|3902.55|3911.45|3902.75|3911.15|3902.45|35
1630808270000|2021-09-05 02:17:50|3911.33|3902.63|3911.3|3902.6|3911.65|3902.95|3911.18|3902.48|35
1630808280000|2021-09-05 02:18:00|3911.31|3902.61|3911.61|3902.91|3911.71|3903.01|3911.29|3902.59|25
1630808290000|2021-09-05 02:18:10|3911.62|3902.92|3911.69|3902.99|3911.69|3902.99|3911.62|3902.92|9
1630808300000|2021-09-05 02:18:20|3911.68|3902.98|3911.62|3902.92|3911.78|3903.08|3911.46|3902.76|28
1630808310000|2021-09-05 02:18:30|3911.61|3902.91|3910.96|3902.26|3911.61|3902.91|3910.65|3901.95|27
1630808320000|2021-09-05 02:18:40|3910.74|3902.04|3908.78|3900.08|3910.74|3902.04|3908.78|3900.08|36
1630808330000|2021-09-05 02:18:50|3908.79|3900.09|3908.87|3900.17|3909.58|3900.88|3908.54|3899.84|37
1630808340000|2021-09-05 02:19:00|3908.85|3900.15|3908.25|3899.55|3908.85|3900.15|3908.17|3899.47|35
1630808350000|2021-09-05 02:19:10|3908.27|3899.57|3910.08|3901.38|3910.16|3901.46|3908.2|3899.5|35
1630808360000|2021-09-05 02:19:20|3910.01|3901.31|3909.09|3900.39|3910.01|3901.31|3909|3900.3|35
1630808370000|2021-09-05 02:19:30|3909.06|3900.36|3909.13|3900.43|3909.16|3900.46|3908.92|3900.22|30
1630808380000|2021-09-05 02:19:40|3909.19|3900.49|3908.43|3899.73|3909.3|3900.6|3908.02|3899.32|37
1630808390000|2021-09-05 02:19:50|3908.47|3899.77|3906.88|3898.18|3908.76|3900.06|3906.84|3898.14|33
1630808400000|2021-09-05 02:20:00|3906.82|3898.12|3906.63|3897.93|3906.91|3898.21|3906.52|3897.82|36
1630808410000|2021-09-05 02:20:10|3906.62|3897.92|3904.89|3896.19|3906.62|3897.92|3904.79|3896.09|40
1630808420000|2021-09-05 02:20:20|3904.84|3896.14|3903.52|3894.82|3904.9|3896.2|3903.32|3894.62|39
1630808430000|2021-09-05 02:20:30|3903.53|3894.83|3904.31|3895.61|3904.32|3895.62|3903.23|3894.53|32
1630808440000|2021-09-05 02:20:40|3904.3|3895.6|3903.78|3895.08|3904.31|3895.61|3903.29|3894.59|35
1630808450000|2021-09-05 02:20:50|3903.74|3895.04|3902.76|3894.06|3903.74|3895.04|3902.72|3894.02|29
1630808460000|2021-09-05 02:21:00|3902.73|3894.03|3902.84|3894.14|3902.95|3894.25|3902.67|3893.97|29
1630808470000|2021-09-05 02:21:10|3902.81|3894.11|3902.12|3893.42|3902.83|3894.13|3902.01|3893.31|31
1630808480000|2021-09-05 02:21:20|3902.15|3893.45|3900.82|3892.12|3902.15|3893.45|3900.29|3891.59|28
1630808490000|2021-09-05 02:21:30|3900.83|3892.13|3900.86|3892.16|3900.86|3892.16|3900.14|3891.44|27
1630808500000|2021-09-05 02:21:40|3900.84|3892.14|3900.65|3891.95|3901.79|3893.09|3900.14|3891.44|37
1630808510000|2021-09-05 02:21:50|3900.61|3891.91|3900.62|3891.92|3900.65|3891.95|3900.12|3891.42|30
1630808520000|2021-09-05 02:22:00|3900.68|3891.98|3902.62|3893.92|3902.89|3894.19|3900.68|3891.98|35
1630808530000|2021-09-05 02:22:10|3902.8|3894.1|3903.07|3894.37|3903.2|3894.5|3902.55|3893.85|34
1630808540000|2021-09-05 02:22:20|3902.91|3894.21|3901.28|3892.58|3902.91|3894.21|3901.28|3892.58|35
1630808550000|2021-09-05 02:22:30|3901.13|3892.43|3900.01|3891.31|3901.18|3892.48|3899.88|3891.18|30
1630808560000|2021-09-05 02:22:40|3899.91|3891.21|3900.67|3891.97|3901.08|3892.38|3899.91|3891.21|35
1630808570000|2021-09-05 02:22:50|3900.62|3891.92|3900.46|3891.76|3900.62|3891.92|3900.31|3891.61|32
1630808580000|2021-09-05 02:23:00|3900.43|3891.73|3900.47|3891.77|3900.47|3891.77|3900.01|3891.31|25
1630808590000|2021-09-05 02:23:10|3900.65|3891.95|3902.2|3893.5|3902.2|3893.5|3900.62|3891.92|34
1630808600000|2021-09-05 02:23:20|3902.21|3893.51|3903.39|3894.69|3903.76|3895.06|3902.15|3893.45|28
1630808610000|2021-09-05 02:23:30|3903.54|3894.84|3903.65|3894.95|3903.77|3895.07|3903.44|3894.74|27
1630808620000|2021-09-05 02:23:40|3903.52|3894.82|3903.92|3895.22|3904.96|3896.26|3903.46|3894.76|25
1630808630000|2021-09-05 02:23:50|3903.73|3895.03|3904.6|3895.9|3905.01|3896.31|3903.73|3895.03|29
1630808640000|2021-09-05 02:24:00|3904.39|3895.69|3903.1|3894.4|3904.39|3895.69|3902.95|3894.25|26
1630808650000|2021-09-05 02:24:10|3903.36|3894.66|3903.47|3894.77|3903.66|3894.96|3903.32|3894.62|30
1630808660000|2021-09-05 02:24:20|3903.52|3894.82|3903.16|3894.46|3903.52|3894.82|3903.1|3894.4|30
1630808670000|2021-09-05 02:24:30|3903.11|3894.41|3903.03|3894.33|3903.17|3894.47|3903.03|3894.33|14
1630808680000|2021-09-05 02:24:40|3903.04|3894.34|3903.55|3894.85|3903.63|3894.93|3903.03|3894.33|21
1630808690000|2021-09-05 02:24:50|3903.59|3894.89|3903.59|3894.89|3903.64|3894.94|3903.54|3894.84|26
1630808700000|2021-09-05 02:25:00|3903.58|3894.88|3903.57|3894.87|3903.65|3894.95|3903.54|3894.84|25
1630808710000|2021-09-05 02:25:10|3903.59|3894.89|3905.08|3896.38|3905.39|3896.69|3903.59|3894.89|24
1630808720000|2021-09-05 02:25:20|3905.09|3896.39|3906.17|3897.47|3906.17|3897.47|3904.99|3896.29|23
1630808730000|2021-09-05 02:25:30|3906.18|3897.48|3906.27|3897.57|3906.41|3897.71|3906.07|3897.37|19
1630808740000|2021-09-05 02:25:40|3906.24|3897.54|3906.75|3898.05|3907.1|3898.4|3906.24|3897.54|26
1630808750000|2021-09-05 02:25:50|3906.73|3898.03|3906.88|3898.18|3906.93|3898.23|3906.62|3897.92|27
1630808760000|2021-09-05 02:26:00|3906.82|3898.12|3906.89|3898.19|3906.97|3898.27|3906.1|3897.4|24
1630808770000|2021-09-05 02:26:10|3906.91|3898.21|3906.45|3897.75|3907.82|3899.12|3906.45|3897.75|30
1630808780000|2021-09-05 02:26:20|3906.54|3897.84|3906.41|3897.71|3906.71|3898.01|3906.22|3897.52|28
1630808790000|2021-09-05 02:26:30|3906.4|3897.7|3904.87|3896.17|3906.5|3897.8|3904.71|3896.01|33
1630808800000|2021-09-05 02:26:40|3904.97|3896.27|3904.6|3895.9|3905.04|3896.34|3904.59|3895.89|32
1630808810000|2021-09-05 02:26:50|3904.57|3895.87|3904.17|3895.47|3904.58|3895.88|3903.86|3895.16|31
1630808820000|2021-09-05 02:27:00|3904.21|3895.51|3905.03|3896.33|3905.17|3896.47|3904.13|3895.43|32
1630808830000|2021-09-05 02:27:10|3905.05|3896.35|3903.92|3895.22|3905.09|3896.39|3903.9|3895.2|28
1630808840000|2021-09-05 02:27:20|3903.98|3895.28|3903.7|3895|3903.99|3895.29|3903.67|3894.97|24
1630808850000|2021-09-05 02:27:30|3903.64|3894.94|3903.11|3894.41|3903.66|3894.96|3902.91|3894.21|35
1630808860000|2021-09-05 02:27:40|3903.12|3894.42|3903.01|3894.31|3903.91|3895.21|3902.9|3894.2|36
1630808870000|2021-09-05 02:27:50|3903.02|3894.32|3902.46|3893.76|3903.09|3894.39|3902.4|3893.7|31
1630808880000|2021-09-05 02:28:00|3902.48|3893.78|3903.24|3894.54|3903.48|3894.78|3902.44|3893.74|37
1630808890000|2021-09-05 02:28:10|3903.23|3894.53|3903.09|3894.39|3903.25|3894.55|3903.03|3894.33|19
1630808900000|2021-09-05 02:28:20|3903.08|3894.38|3902.77|3894.07|3903.18|3894.48|3902.77|3894.07|23
1630808910000|2021-09-05 02:28:30|3902.78|3894.08|3902.77|3894.07|3902.79|3894.09|3902.74|3894.04|21
1630808920000|2021-09-05 02:28:40|3902.76|3894.06|3902.78|3894.08|3902.79|3894.09|3902.76|3894.06|14
1630808930000|2021-09-05 02:28:50|3902.77|3894.07|3902.92|3894.22|3903.03|3894.33|3902.77|3894.07|25
1630808940000|2021-09-05 02:29:00|3902.91|3894.21|3902.63|3893.93|3902.91|3894.21|3902.53|3893.83|28
1630808950000|2021-09-05 02:29:10|3902.65|3893.95|3902.64|3893.94|3902.71|3894.01|3902.61|3893.91|32
1630808960000|2021-09-05 02:29:20|3902.62|3893.92|3902.65|3893.95|3902.69|3893.99|3902.61|3893.91|23
1630808970000|2021-09-05 02:29:30|3902.66|3893.96|3902.36|3893.66|3902.69|3893.99|3902.34|3893.64|28
1630808980000|2021-09-05 02:29:40|3902.37|3893.67|3900.42|3891.72|3902.37|3893.67|3899.76|3891.06|37
1630808990000|2021-09-05 02:29:50|3900.49|3891.79|3900.61|3891.91|3901.19|3892.49|3900.47|3891.77|40
1630809000000|2021-09-05 02:30:00|3900.63|3891.93|3900.66|3891.96|3900.98|3892.28|3900.48|3891.78|36
1630809010000|2021-09-05 02:30:10|3900.71|3892.01|3900.87|3892.17|3900.92|3892.22|3900.57|3891.87|29
1630809020000|2021-09-05 02:30:20|3901.04|3892.34|3900.87|3892.17|3901.04|3892.34|3900.47|3891.77|33
1630809030000|2021-09-05 02:30:30|3900.89|3892.19|3901.49|3892.79|3901.83|3893.13|3900.89|3892.19|28
1630809040000|2021-09-05 02:30:40|3901.5|3892.8|3901.77|3893.07|3901.89|3893.19|3901.5|3892.8|31
1630809050000|2021-09-05 02:30:50|3901.76|3893.06|3901.94|3893.24|3902.17|3893.47|3901.74|3893.04|33
1630809060000|2021-09-05 02:31:00|3901.93|3893.23|3903.13|3894.43|3903.13|3894.43|3901.83|3893.13|33
1630809070000|2021-09-05 02:31:10|3903.21|3894.51|3902.98|3894.28|3903.21|3894.51|3902.85|3894.15|24
1630809080000|2021-09-05 02:31:20|3902.89|3894.19|3902.36|3893.66|3902.92|3894.22|3902.23|3893.53|29
1630809090000|2021-09-05 02:31:30|3902.37|3893.67|3902.25|3893.55|3902.37|3893.67|3902.2|3893.5|25
1630809100000|2021-09-05 02:31:40|3902.22|3893.52|3902.2|3893.5|3902.44|3893.74|3902.2|3893.5|25
1630809110000|2021-09-05 02:31:50|3902.16|3893.46|3901.78|3893.08|3902.19|3893.49|3901.78|3893.08|19
1630809120000|2021-09-05 02:32:00|3901.84|3893.14|3901.66|3892.96|3901.84|3893.14|3901.45|3892.75|22
1630809130000|2021-09-05 02:32:10|3901.33|3892.63|3900.99|3892.29|3901.38|3892.68|3900.81|3892.11|33
1630809140000|2021-09-05 02:32:20|3901.02|3892.32|3901.08|3892.38|3901.16|3892.46|3900.96|3892.26|33
1630809150000|2021-09-05 02:32:30|3901.09|3892.39|3901.09|3892.39|3901.16|3892.46|3901.07|3892.37|29
1630809160000|2021-09-05 02:32:40|3901.1|3892.4|3901.09|3892.39|3901.13|3892.43|3901|3892.3|27
1630809170000|2021-09-05 02:32:50|3901.1|3892.4|3901.03|3892.33|3901.11|3892.41|3901.01|3892.31|25
1630809180000|2021-09-05 02:33:00|3901.04|3892.34|3901.16|3892.46|3901.2|3892.5|3901.04|3892.34|22
1630809190000|2021-09-05 02:33:10|3901.5|3892.8|3901.16|3892.46|3901.51|3892.81|3901.09|3892.39|33
1630809200000|2021-09-05 02:33:20|3901.15|3892.45|3901.21|3892.51|3901.24|3892.54|3901.06|3892.36|30
1630809210000|2021-09-05 02:33:30|3901.19|3892.49|3901.23|3892.53|3901.26|3892.56|3901.15|3892.45|27
1630809220000|2021-09-05 02:33:40|3901.2|3892.5|3901.24|3892.54|3901.27|3892.57|3901.13|3892.43|24
1630809230000|2021-09-05 02:33:50|3901.19|3892.49|3901.42|3892.72|3901.53|3892.83|3901.19|3892.49|29
1630809240000|2021-09-05 02:34:00|3901.44|3892.74|3901.42|3892.72|3901.56|3892.86|3901.42|3892.72|27
1630809250000|2021-09-05 02:34:10|3901.41|3892.71|3902.47|3893.77|3902.47|3893.77|3901.33|3892.63|24
1630809260000|2021-09-05 02:34:20|3902.24|3893.54|3902.45|3893.75|3902.45|3893.75|3902.2|3893.5|32
1630809270000|2021-09-05 02:34:30|3902.44|3893.74|3902.46|3893.76|3902.58|3893.88|3902.28|3893.58|31
1630809280000|2021-09-05 02:34:40|3902.41|3893.71|3903.57|3894.87|3904.04|3895.34|3902.41|3893.71|31
1630809290000|2021-09-05 02:34:50|3903.6|3894.9|3903.89|3895.19|3904.03|3895.33|3903.49|3894.79|35
1630809300000|2021-09-05 02:35:00|3903.94|3895.24|3904.05|3895.35|3904.43|3895.73|3903.73|3895.03|32
1630809310000|2021-09-05 02:35:10|3904.01|3895.31|3904.09|3895.39|3904.18|3895.48|3903.96|3895.26|34
1630809320000|2021-09-05 02:35:20|3903.98|3895.28|3905.22|3896.52|3905.22|3896.52|3903.89|3895.19|38
1630809330000|2021-09-05 02:35:30|3905.28|3896.58|3905.2|3896.5|3905.55|3896.85|3904.65|3895.95|34
1630809340000|2021-09-05 02:35:40|3905.23|3896.53|3905.46|3896.76|3905.74|3897.04|3905.06|3896.36|33
1630809350000|2021-09-05 02:35:50|3905.44|3896.74|3905.73|3897.03|3905.73|3897.03|3905.44|3896.74|28
1630809360000|2021-09-05 02:36:00|3905.72|3897.02|3905.75|3897.05|3905.86|3897.16|3905.65|3896.95|30
1630809370000|2021-09-05 02:36:10|3905.69|3896.99|3904.99|3896.29|3905.79|3897.09|3904.99|3896.29|36
1630809380000|2021-09-05 02:36:20|3905.06|3896.36|3905.55|3896.85|3905.55|3896.85|3904.88|3896.18|31
1630809390000|2021-09-05 02:36:30|3905.87|3897.17|3906.03|3897.33|3906.08|3897.38|3904.96|3896.26|38
1630809400000|2021-09-05 02:36:40|3906.01|3897.31|3906.04|3897.34|3906.73|3898.03|3906.01|3897.31|30
1630809410000|2021-09-05 02:36:50|3906.03|3897.33|3905.65|3896.95|3906.09|3897.39|3905.47|3896.77|33
1630809420000|2021-09-05 02:37:00|3905.68|3896.98|3904.26|3895.56|3905.68|3896.98|3904.26|3895.56|36
1630809430000|2021-09-05 02:37:10|3904.28|3895.58|3903|3894.3|3904.33|3895.63|3902.96|3894.26|33
1630809440000|2021-09-05 02:37:20|3902.98|3894.28|3902.06|3893.36|3902.98|3894.28|3902.06|3893.36|21
1630809450000|2021-09-05 02:37:30|3902.08|3893.38|3902.19|3893.49|3902.36|3893.66|3902.07|3893.37|30
1630809460000|2021-09-05 02:37:40|3902.25|3893.55|3902.58|3893.88|3903.17|3894.47|3902.24|3893.54|30
1630809470000|2021-09-05 02:37:50|3902.59|3893.89|3902.15|3893.45|3902.78|3894.08|3901.85|3893.15|33
1630809480000|2021-09-05 02:38:00|3902.19|3893.49|3901.64|3892.94|3903.73|3895.03|3901.53|3892.83|35
1630809490000|2021-09-05 02:38:10|3901.6|3892.9|3901.61|3892.91|3901.65|3892.95|3901.5|3892.8|33
1630809500000|2021-09-05 02:38:20|3901.63|3892.93|3902.19|3893.49|3902.27|3893.57|3901.48|3892.78|30
1630809510000|2021-09-05 02:38:30|3902.21|3893.51|3901.64|3892.94|3902.35|3893.65|3901.6|3892.9|25
1630809520000|2021-09-05 02:38:40|3901.65|3892.95|3900.72|3892.02|3901.65|3892.95|3900.71|3892.01|27
1630809530000|2021-09-05 02:38:50|3900.73|3892.03|3900.82|3892.12|3901.03|3892.33|3900.73|3892.03|35
1630809540000|2021-09-05 02:39:00|3900.84|3892.14|3901.21|3892.51|3901.44|3892.74|3900.82|3892.12|33
1630809550000|2021-09-05 02:39:10|3901.26|3892.56|3900.88|3892.18|3901.37|3892.67|3900.85|3892.15|25
1630809560000|2021-09-05 02:39:20|3900.94|3892.24|3900.6|3891.9|3900.94|3892.24|3900.57|3891.87|25
1630809570000|2021-09-05 02:39:30|3900.62|3891.92|3900.6|3891.9|3900.65|3891.95|3900.54|3891.84|30
1630809580000|2021-09-05 02:39:40|3900.54|3891.84|3899.22|3890.52|3900.54|3891.84|3899.22|3890.52|36
1630809590000|2021-09-05 02:39:50|3899.25|3890.55|3898.84|3890.14|3899.25|3890.55|3897.83|3889.13|28
1630809600000|2021-09-05 02:40:00|3898.85|3890.15|3898.29|3889.59|3898.86|3890.16|3898.29|3889.59|38
1630809610000|2021-09-05 02:40:10|3898.2|3889.5|3897.93|3889.23|3898.22|3889.52|3897.75|3889.05|33
1630809620000|2021-09-05 02:40:20|3897.94|3889.24|3897.97|3889.27|3898.04|3889.34|3897.89|3889.19|26
1630809630000|2021-09-05 02:40:30|3898|3889.3|3898.24|3889.54|3898.25|3889.55|3897.95|3889.25|33
1630809640000|2021-09-05 02:40:40|3898.25|3889.55|3898.54|3889.84|3899.77|3891.07|3898.14|3889.44|30
1630809650000|2021-09-05 02:40:50|3898.67|3889.97|3898.5|3889.8|3898.68|3889.98|3898.22|3889.52|35
1630809660000|2021-09-05 02:41:00|3898.49|3889.79|3898.67|3889.97|3898.74|3890.04|3898.43|3889.73|27
1630809670000|2021-09-05 02:41:10|3898.68|3889.98|3899.63|3890.93|3899.86|3891.16|3898.55|3889.85|26
1630809680000|2021-09-05 02:41:20|3899.64|3890.94|3898.53|3889.83|3899.68|3890.98|3898.51|3889.81|26
1630809690000|2021-09-05 02:41:30|3898.5|3889.8|3898.42|3889.72|3898.5|3889.8|3898.38|3889.68|25
1630809700000|2021-09-05 02:41:40|3898.37|3889.67|3898.62|3889.92|3898.78|3890.08|3898.37|3889.67|31
1630809710000|2021-09-05 02:41:50|3898.66|3889.96|3898.35|3889.65|3898.66|3889.96|3898.33|3889.63|31
1630809720000|2021-09-05 02:42:00|3898.36|3889.66|3898.26|3889.56|3898.55|3889.85|3898.17|3889.47|35
1630809730000|2021-09-05 02:42:10|3898.31|3889.61|3898.3|3889.6|3898.32|3889.62|3898.23|3889.53|32
1630809740000|2021-09-05 02:42:20|3898.31|3889.61|3896.71|3888.01|3898.35|3889.65|3896.66|3887.96|38
1630809750000|2021-09-05 02:42:30|3896.7|3888|3896.79|3888.09|3897.14|3888.44|3896.7|3888|32
1630809760000|2021-09-05 02:42:40|3896.81|3888.11|3896.41|3887.71|3896.97|3888.27|3896.41|3887.71|31
1630809770000|2021-09-05 02:42:50|3896.2|3887.5|3897.55|3888.85|3897.59|3888.89|3895.77|3887.07|39
1630809780000|2021-09-05 02:43:00|3897.56|3888.86|3897.86|3889.16|3898.59|3889.89|3897.56|3888.86|27
1630809790000|2021-09-05 02:43:10|3897.65|3888.95|3897.2|3888.5|3897.65|3888.95|3897|3888.3|17
1630809800000|2021-09-05 02:43:20|3897.18|3888.48|3897.16|3888.46|3897.33|3888.63|3897.1|3888.4|28
1630809810000|2021-09-05 02:43:30|3897.17|3888.47|3897.21|3888.51|3897.85|3889.15|3897.1|3888.4|32
1630809820000|2021-09-05 02:43:40|3897.19|3888.49|3897.4|3888.7|3897.87|3889.17|3897.19|3888.49|29
1630809830000|2021-09-05 02:43:50|3897.43|3888.73|3897.6|3888.9|3897.62|3888.92|3897.31|3888.61|28
1630809840000|2021-09-05 02:44:00|3897.59|3888.89|3899.06|3890.36|3899.06|3890.36|3897.49|3888.79|31
1630809850000|2021-09-05 02:44:10|3899.12|3890.42|3898.89|3890.19|3899.12|3890.42|3898.84|3890.14|35
1630809860000|2021-09-05 02:44:20|3898.87|3890.17|3899.66|3890.96|3899.93|3891.23|3898.87|3890.17|37
1630809870000|2021-09-05 02:44:30|3899.6|3890.9|3901.28|3892.58|3901.28|3892.58|3899.57|3890.87|26
1630809880000|2021-09-05 02:44:40|3901.24|3892.54|3900.45|3891.75|3901.35|3892.65|3900.37|3891.67|33
1630809890000|2021-09-05 02:44:50|3900.47|3891.77|3900.08|3891.38|3900.58|3891.88|3899.78|3891.08|31
1630809900000|2021-09-05 02:45:00|3900.1|3891.4|3900.18|3891.48|3900.19|3891.49|3899.96|3891.26|32
1630809910000|2021-09-05 02:45:10|3900.17|3891.47|3900.11|3891.41|3900.2|3891.5|3900.06|3891.36|29
1630809920000|2021-09-05 02:45:20|3900.12|3891.42|3900.12|3891.42|3900.26|3891.56|3900.12|3891.42|15
1630809930000|2021-09-05 02:45:30|3900.14|3891.44|3900.24|3891.54|3900.24|3891.54|3900.14|3891.44|15
1630809940000|2021-09-05 02:45:40|3900.27|3891.57|3901.7|3893|3901.72|3893.02|3900.27|3891.57|32
1630809950000|2021-09-05 02:45:50|3901.68|3892.98|3900.7|3892|3901.68|3892.98|3900.68|3891.98|33
1630809960000|2021-09-05 02:46:00|3900.67|3891.97|3900.99|3892.29|3900.99|3892.29|3900.67|3891.97|27
1630809970000|2021-09-05 02:46:10|3901|3892.3|3903.08|3894.38|3903.08|3894.38|3901|3892.3|34
1630809980000|2021-09-05 02:46:20|3903.19|3894.49|3901.35|3892.65|3903.25|3894.55|3901.11|3892.41|35
1630809990000|2021-09-05 02:46:30|3901.31|3892.61|3902.57|3893.87|3902.61|3893.91|3901.16|3892.46|28
1630810000000|2021-09-05 02:46:40|3902.52|3893.82|3902.5|3893.8|3902.61|3893.91|3902.37|3893.67|27
1630810010000|2021-09-05 02:46:50|3902.51|3893.81|3902.75|3894.05|3903.11|3894.41|3902.51|3893.81|26
1630810020000|2021-09-05 02:47:00|3902.76|3894.06|3902.79|3894.09|3902.81|3894.11|3902.64|3893.94|26
1630810030000|2021-09-05 02:47:10|3902.82|3894.12|3903.76|3895.06|3904.21|3895.51|3902.82|3894.12|34
1630810040000|2021-09-05 02:47:20|3903.78|3895.08|3903.66|3894.96|3904.02|3895.32|3903.51|3894.81|33
1630810050000|2021-09-05 02:47:30|3903.71|3895.01|3903.77|3895.07|3904.07|3895.37|3903.67|3894.97|29
1630810060000|2021-09-05 02:47:40|3903.84|3895.14|3902.37|3893.67|3903.84|3895.14|3902.35|3893.65|34
1630810070000|2021-09-05 02:47:50|3902.4|3893.7|3902.58|3893.88|3903.23|3894.53|3902.34|3893.64|30
1630810080000|2021-09-05 02:48:00|3902.57|3893.87|3904.62|3895.92|3904.62|3895.92|3902.55|3893.85|30
1630810090000|2021-09-05 02:48:10|3904.59|3895.89|3904.88|3896.18|3904.92|3896.22|3904.59|3895.89|24
1630810100000|2021-09-05 02:48:20|3904.85|3896.15|3905.04|3896.34|3905.06|3896.36|3904.77|3896.07|31
1630810110000|2021-09-05 02:48:30|3904.96|3896.26|3905.04|3896.34|3905.07|3896.37|3904.84|3896.14|28
1630810120000|2021-09-05 02:48:40|3905.03|3896.33|3903.75|3895.05|3905.05|3896.35|3903.75|3895.05|28
1630810130000|2021-09-05 02:48:50|3903.7|3895|3903.42|3894.72|3903.75|3895.05|3903.36|3894.66|30
1630810140000|2021-09-05 02:49:00|3903.41|3894.71|3905|3896.3|3905.01|3896.31|3903.41|3894.71|31
1630810150000|2021-09-05 02:49:10|3905.16|3896.46|3904.22|3895.52|3905.29|3896.59|3904.22|3895.52|30
1630810160000|2021-09-05 02:49:20|3904.23|3895.53|3904.4|3895.7|3904.44|3895.74|3904.23|3895.53|23
1630810170000|2021-09-05 02:49:30|3904.41|3895.71|3905.06|3896.36|3905.06|3896.36|3904.4|3895.7|18
1630810180000|2021-09-05 02:49:40|3905.03|3896.33|3905.86|3897.16|3906.17|3897.47|3905.03|3896.33|26
1630810190000|2021-09-05 02:49:50|3905.97|3897.27|3905.48|3896.78|3905.97|3897.27|3905.21|3896.51|33
1630810200000|2021-09-05 02:50:00|3905.42|3896.72|3905.28|3896.58|3906.01|3897.31|3905.22|3896.52|31
1630810210000|2021-09-05 02:50:10|3905.3|3896.6|3905.12|3896.42|3905.8|3897.1|3905.12|3896.42|29
1630810220000|2021-09-05 02:50:20|3905.06|3896.36|3904.53|3895.83|3905.28|3896.58|3904.46|3895.76|36
1630810230000|2021-09-05 02:50:30|3904.47|3895.77|3904.48|3895.78|3904.48|3895.78|3904.13|3895.43|35
1630810240000|2021-09-05 02:50:40|3904.49|3895.79|3904.69|3895.99|3905|3896.3|3904.49|3895.79|22
1630810250000|2021-09-05 02:50:50|3904.79|3896.09|3904|3895.3|3904.85|3896.15|3903.92|3895.22|32
1630810260000|2021-09-05 02:51:00|3903.88|3895.18|3903.1|3894.4|3903.89|3895.19|3903.1|3894.4|30
1630810270000|2021-09-05 02:51:10|3903.09|3894.39|3902.15|3893.45|3903.17|3894.47|3901.99|3893.29|36
1630810280000|2021-09-05 02:51:20|3902.11|3893.41|3902.88|3894.18|3903.07|3894.37|3902.09|3893.39|37
1630810290000|2021-09-05 02:51:30|3902.9|3894.2|3903|3894.3|3903.04|3894.34|3902.67|3893.97|30
1630810300000|2021-09-05 02:51:40|3902.98|3894.28|3902.73|3894.03|3903.14|3894.44|3902.73|3894.03|32
1630810310000|2021-09-05 02:51:50|3902.91|3894.21|3903.48|3894.78|3903.61|3894.91|3902.91|3894.21|26
1630810320000|2021-09-05 02:52:00|3903.5|3894.8|3903.25|3894.55|3903.56|3894.86|3903.13|3894.43|34
1630810330000|2021-09-05 02:52:10|3903.26|3894.56|3902.19|3893.49|3903.26|3894.56|3902.19|3893.49|29
1630810340000|2021-09-05 02:52:20|3902.22|3893.52|3901.68|3892.98|3902.31|3893.61|3901.65|3892.95|31
1630810350000|2021-09-05 02:52:30|3901.73|3893.03|3901.75|3893.05|3901.86|3893.16|3901.7|3893|27
1630810360000|2021-09-05 02:52:40|3901.76|3893.06|3901.45|3892.75|3901.95|3893.25|3901.45|3892.75|31
1630810370000|2021-09-05 02:52:50|3901.46|3892.76|3899.78|3891.08|3901.52|3892.82|3899.73|3891.03|38
1630810380000|2021-09-05 02:53:00|3899.8|3891.1|3899.99|3891.29|3900.7|3892|3899.79|3891.09|35
1630810390000|2021-09-05 02:53:10|3899.98|3891.28|3900.99|3892.29|3901.11|3892.41|3899.96|3891.26|33
1630810400000|2021-09-05 02:53:20|3900.98|3892.28|3900.86|3892.16|3901.05|3892.35|3900.86|3892.16|24
1630810410000|2021-09-05 02:53:30|3900.89|3892.19|3901|3892.3|3901.03|3892.33|3900.78|3892.08|26
1630810420000|2021-09-05 02:53:40|3900.99|3892.29|3902.75|3894.05|3902.75|3894.05|3900.99|3892.29|30
1630810430000|2021-09-05 02:53:50|3902.78|3894.08|3903.91|3895.21|3903.91|3895.21|3902.7|3894|39
1630810440000|2021-09-05 02:54:00|3903.89|3895.19|3903.89|3895.19|3904.12|3895.42|3903.62|3894.92|37
1630810450000|2021-09-05 02:54:10|3903.87|3895.17|3903.93|3895.23|3903.97|3895.27|3903.85|3895.15|28
1630810460000|2021-09-05 02:54:20|3903.91|3895.21|3902.29|3893.59|3903.94|3895.24|3902.29|3893.59|30
1630810470000|2021-09-05 02:54:30|3902.26|3893.56|3901.29|3892.59|3902.26|3893.56|3901.06|3892.36|36
1630810480000|2021-09-05 02:54:40|3901.28|3892.58|3901.55|3892.85|3901.56|3892.86|3900.85|3892.15|34
1630810490000|2021-09-05 02:54:50|3901.56|3892.86|3901.02|3892.32|3901.74|3893.04|3901.02|3892.32|34
1630810500000|2021-09-05 02:55:00|3900.99|3892.29|3901.46|3892.76|3901.49|3892.79|3900.97|3892.27|30
1630810510000|2021-09-05 02:55:10|3901.44|3892.74|3901.36|3892.66|3901.5|3892.8|3901.03|3892.33|33
1630810520000|2021-09-05 02:55:20|3901.28|3892.58|3901.02|3892.32|3901.28|3892.58|3900.99|3892.29|31
1630810530000|2021-09-05 02:55:30|3901|3892.3|3901.24|3892.54|3901.45|3892.75|3900.95|3892.25|31
1630810540000|2021-09-05 02:55:40|3901.27|3892.57|3900.97|3892.27|3901.31|3892.61|3900.96|3892.26|30
1630810550000|2021-09-05 02:55:50|3900.96|3892.26|3901.39|3892.69|3901.84|3893.14|3900.46|3891.76|32
1630810560000|2021-09-05 02:56:00|3901.22|3892.52|3900.73|3892.03|3901.39|3892.69|3900.67|3891.97|31
1630810570000|2021-09-05 02:56:10|3900.71|3892.01|3898.14|3889.44|3900.71|3892.01|3898.08|3889.38|37
1630810580000|2021-09-05 02:56:20|3898.12|3889.42|3898.43|3889.73|3898.5|3889.8|3898.01|3889.31|37
1630810590000|2021-09-05 02:56:30|3898.44|3889.74|3899.32|3890.62|3899.9|3891.2|3898.44|3889.74|33
1630810600000|2021-09-05 02:56:40|3899.26|3890.56|3899.7|3891|3900.03|3891.33|3898.65|3889.95|34
1630810610000|2021-09-05 02:56:50|3899.78|3891.08|3900.72|3892.02|3901.01|3892.31|3899.53|3890.83|39
1630810620000|2021-09-05 02:57:00|3900.61|3891.91|3899.53|3890.83|3900.61|3891.91|3899.06|3890.36|37
1630810630000|2021-09-05 02:57:10|3899.61|3890.91|3898.09|3889.39|3899.61|3890.91|3898.09|3889.39|34
1630810640000|2021-09-05 02:57:20|3898.08|3889.38|3897.7|3889|3898.11|3889.41|3897.59|3888.89|32
1630810650000|2021-09-05 02:57:30|3897.69|3888.99|3896.7|3888|3897.73|3889.03|3896.68|3887.98|34
1630810660000|2021-09-05 02:57:40|3896.6|3887.9|3898.21|3889.51|3898.29|3889.59|3895.16|3886.46|38
1630810670000|2021-09-05 02:57:50|3898.11|3889.41|3898.48|3889.78|3898.69|3889.99|3897.47|3888.77|38
1630810680000|2021-09-05 02:58:00|3898.52|3889.82|3898.55|3889.85|3898.78|3890.08|3898.38|3889.68|33
1630810690000|2021-09-05 02:58:10|3898.48|3889.78|3897.5|3888.8|3898.58|3889.88|3897.31|3888.61|31
1630810700000|2021-09-05 02:58:20|3897.52|3888.82|3896.72|3888.02|3897.52|3888.82|3896.36|3887.66|34
1630810710000|2021-09-05 02:58:30|3896.74|3888.04|3896.71|3888.01|3896.79|3888.09|3896.29|3887.59|29
1630810720000|2021-09-05 02:58:40|3896.79|3888.09|3896.51|3887.81|3896.79|3888.09|3896.27|3887.57|27
1630810730000|2021-09-05 02:58:50|3896.48|3887.78|3896.4|3887.7|3896.48|3887.78|3895.86|3887.16|24
1630810740000|2021-09-05 02:59:00|3896.66|3887.96|3896.57|3887.87|3896.83|3888.13|3896.45|3887.75|33
1630810750000|2021-09-05 02:59:10|3896.65|3887.95|3897.2|3888.5|3897.81|3889.11|3896.53|3887.83|23
1630810760000|2021-09-05 02:59:20|3897.21|3888.51|3898.2|3889.5|3898.2|3889.5|3896.84|3888.14|34
1630810770000|2021-09-05 02:59:30|3898.19|3889.49|3897.22|3888.52|3898.47|3889.77|3897.21|3888.51|28
1630810780000|2021-09-05 02:59:40|3897.26|3888.56|3896.65|3887.95|3897.29|3888.59|3896.23|3887.53|34
1630810790000|2021-09-05 02:59:50|3896.66|3887.96|3896.49|3887.79|3896.68|3887.98|3896.42|3887.72|19
1630810800000|2021-09-05 03:00:00|3896.48|3887.78|3899.15|3890.45|3899.15|3890.45|3896.47|3887.77|37
1630810810000|2021-09-05 03:00:10|3899.18|3890.48|3900.2|3891.5|3900.28|3891.58|3899.18|3890.48|33
1630810820000|2021-09-05 03:00:20|3900.27|3891.57|3900.15|3891.45|3900.37|3891.67|3900|3891.3|34
1630810830000|2021-09-05 03:00:30|3900.14|3891.44|3898.81|3890.11|3900.14|3891.44|3898.81|3890.11|34
1630810840000|2021-09-05 03:00:40|3898.87|3890.17|3899.76|3891.06|3899.95|3891.25|3898.87|3890.17|29
1630810850000|2021-09-05 03:00:50|3899.73|3891.03|3901.42|3892.72|3901.46|3892.76|3899.73|3891.03|30
1630810860000|2021-09-05 03:01:00|3901.43|3892.73|3899.95|3891.25|3901.61|3892.91|3899.65|3890.95|35
1630810870000|2021-09-05 03:01:10|3899.9|3891.2|3898.49|3889.79|3899.91|3891.21|3898.4|3889.7|33
1630810880000|2021-09-05 03:01:20|3898.43|3889.73|3898|3889.3|3898.67|3889.97|3897.95|3889.25|31
1630810890000|2021-09-05 03:01:30|3897.99|3889.29|3898.18|3889.48|3898.33|3889.63|3897.84|3889.14|32
1630810900000|2021-09-05 03:01:40|3898.25|3889.55|3897.96|3889.26|3898.58|3889.88|3897.63|3888.93|33
1630810910000|2021-09-05 03:01:50|3897.97|3889.27|3897.72|3889.02|3897.97|3889.27|3897.68|3888.98|22
1630810920000|2021-09-05 03:02:00|3897.73|3889.03|3897.19|3888.49|3897.76|3889.06|3897.05|3888.35|38
1630810930000|2021-09-05 03:02:10|3897.08|3888.38|3898.04|3889.34|3898.16|3889.46|3897.05|3888.35|29
1630810940000|2021-09-05 03:02:20|3898.05|3889.35|3898.49|3889.79|3898.49|3889.79|3898.05|3889.35|13
1630810950000|2021-09-05 03:02:30|3898.52|3889.82|3898.57|3889.87|3898.59|3889.89|3898.49|3889.79|16
1630810960000|2021-09-05 03:02:40|3898.53|3889.83|3898.36|3889.66|3898.87|3890.17|3897.67|3888.97|31
1630810970000|2021-09-05 03:02:50|3898.48|3889.78|3897.7|3889|3898.53|3889.83|3897.61|3888.91|36
1630810980000|2021-09-05 03:03:00|3897.66|3888.96|3896.92|3888.22|3897.83|3889.13|3896.9|3888.2|30
1630810990000|2021-09-05 03:03:10|3896.58|3887.88|3897.49|3888.79|3897.51|3888.81|3896.58|3887.88|34
1630811000000|2021-09-05 03:03:20|3897.85|3889.15|3897.19|3888.49|3898.37|3889.67|3897.13|3888.43|36
1630811010000|2021-09-05 03:03:30|3897.16|3888.46|3896.83|3888.13|3897.16|3888.46|3896.57|3887.87|29
1630811020000|2021-09-05 03:03:40|3896.79|3888.09|3896.44|3887.74|3896.81|3888.11|3896.44|3887.74|29
1630811030000|2021-09-05 03:03:50|3896.43|3887.73|3896.65|3887.95|3896.72|3888.02|3896.43|3887.73|29
1630811040000|2021-09-05 03:04:00|3896.56|3887.86|3896.8|3888.1|3896.8|3888.1|3895.96|3887.26|25
1630811050000|2021-09-05 03:04:10|3896.79|3888.09|3897.15|3888.45|3897.31|3888.61|3896.78|3888.08|28
1630811060000|2021-09-05 03:04:20|3897.11|3888.41|3897.35|3888.65|3897.35|3888.65|3896.81|3888.11|31
1630811070000|2021-09-05 03:04:30|3897.38|3888.68|3898.03|3889.33|3898.03|3889.33|3897.26|3888.56|20
1630811080000|2021-09-05 03:04:40|3897.95|3889.25|3897.75|3889.05|3898.01|3889.31|3897.66|3888.96|23
1630811090000|2021-09-05 03:04:50|3897.78|3889.08|3897.59|3888.89|3897.78|3889.08|3897.54|3888.84|31
1630811100000|2021-09-05 03:05:00|3897.61|3888.91|3897.75|3889.05|3897.76|3889.06|3897.53|3888.83|25
1630811110000|2021-09-05 03:05:10|3897.76|3889.06|3896.62|3887.92|3897.78|3889.08|3896.62|3887.92|22
1630811120000|2021-09-05 03:05:20|3896.78|3888.08|3896.79|3888.09|3896.97|3888.27|3896.45|3887.75|29
1630811130000|2021-09-05 03:05:30|3896.56|3887.86|3896.92|3888.22|3896.92|3888.22|3896.56|3887.86|27
1630811140000|2021-09-05 03:05:40|3896.95|3888.25|3896.72|3888.02|3897.06|3888.36|3896.72|3888.02|28
1630811150000|2021-09-05 03:05:50|3896.73|3888.03|3896.53|3887.83|3896.85|3888.15|3896.4|3887.7|29
1630811160000|2021-09-05 03:06:00|3896.5|3887.8|3895.71|3887.01|3896.64|3887.94|3895.71|3887.01|24
1630811170000|2021-09-05 03:06:10|3895.69|3886.99|3895.12|3886.42|3895.69|3886.99|3895.05|3886.35|32
1630811180000|2021-09-05 03:06:20|3895.17|3886.47|3896.39|3887.69|3896.61|3887.91|3895.17|3886.47|29
1630811190000|2021-09-05 03:06:30|3896.38|3887.68|3896.28|3887.58|3896.51|3887.81|3896.22|3887.52|18
1630811200000|2021-09-05 03:06:40|3896.21|3887.51|3894.87|3886.17|3896.22|3887.52|3894.84|3886.14|21
1630811210000|2021-09-05 03:06:50|3894.81|3886.11|3894.95|3886.25|3895.67|3886.97|3894.81|3886.11|29
1630811220000|2021-09-05 03:07:00|3894.94|3886.24|3894.65|3885.95|3894.94|3886.24|3894.38|3885.68|28
1630811230000|2021-09-05 03:07:10|3894.71|3886.01|3894.76|3886.06|3894.94|3886.24|3894.58|3885.88|25
1630811240000|2021-09-05 03:07:20|3894.79|3886.09|3894.75|3886.05|3894.79|3886.09|3894.65|3885.95|26
1630811250000|2021-09-05 03:07:30|3894.77|3886.07|3894.6|3885.9|3894.98|3886.28|3894.6|3885.9|25
1630811260000|2021-09-05 03:07:40|3894.67|3885.97|3894.68|3885.98|3894.8|3886.1|3894.58|3885.88|31
1630811270000|2021-09-05 03:07:50|3894.69|3885.99|3894.44|3885.74|3894.69|3885.99|3894.41|3885.71|28
1630811280000|2021-09-05 03:08:00|3894.47|3885.77|3893.19|3884.49|3894.47|3885.77|3893.07|3884.37|26
1630811290000|2021-09-05 03:08:10|3893.34|3884.64|3893.76|3885.06|3893.86|3885.16|3893.21|3884.51|32
1630811300000|2021-09-05 03:08:20|3893.78|3885.08|3893.53|3884.83|3893.89|3885.19|3892.74|3884.04|34
1630811310000|2021-09-05 03:08:30|3893.51|3884.81|3893.45|3884.75|3893.88|3885.18|3893.44|3884.74|32
1630811320000|2021-09-05 03:08:40|3893.44|3884.74|3893.27|3884.57|3893.55|3884.85|3892.08|3883.38|33
1630811330000|2021-09-05 03:08:50|3893.08|3884.38|3892.84|3884.14|3893.37|3884.67|3892.7|3884|36
1630811340000|2021-09-05 03:09:00|3892.83|3884.13|3891.49|3882.79|3892.94|3884.24|3891.49|3882.79|34
1630811350000|2021-09-05 03:09:10|3891.26|3882.56|3890.58|3881.88|3891.26|3882.56|3890.51|3881.81|40
1630811360000|2021-09-05 03:09:20|3890.43|3881.73|3891.12|3882.42|3891.12|3882.42|3890.06|3881.36|35
1630811370000|2021-09-05 03:09:30|3891.11|3882.41|3890.36|3881.66|3891.11|3882.41|3890.29|3881.59|36
1630811380000|2021-09-05 03:09:40|3890.41|3881.71|3890.38|3881.68|3890.44|3881.74|3890.26|3881.56|22
1630811390000|2021-09-05 03:09:50|3890.39|3881.69|3889.66|3880.96|3890.39|3881.69|3889.52|3880.82|33
1630811400000|2021-09-05 03:10:00|3889.63|3880.93|3889.5|3880.8|3889.64|3880.94|3889.42|3880.72|34
1630811410000|2021-09-05 03:10:10|3889.36|3880.66|3889.23|3880.53|3889.36|3880.66|3889.07|3880.37|22
1630811420000|2021-09-05 03:10:20|3889.27|3880.57|3888.97|3880.27|3889.31|3880.61|3888.95|3880.25|26
1630811430000|2021-09-05 03:10:30|3888.92|3880.22|3888.84|3880.14|3889.04|3880.34|3888.73|3880.03|20
1630811440000|2021-09-05 03:10:40|3888.86|3880.16|3888.62|3879.92|3889.04|3880.34|3888.62|3879.92|19
1630811450000|2021-09-05 03:10:50|3888.67|3879.97|3887.74|3879.04|3888.72|3880.02|3887.43|3878.73|35
1630811460000|2021-09-05 03:11:00|3887.7|3879|3887.93|3879.23|3888.29|3879.59|3887.62|3878.92|35
1630811470000|2021-09-05 03:11:10|3887.89|3879.19|3888.27|3879.57|3888.27|3879.57|3887.87|3879.17|36
1630811480000|2021-09-05 03:11:20|3888.28|3879.58|3888.17|3879.47|3888.42|3879.72|3888.17|3879.47|29
1630811490000|2021-09-05 03:11:30|3888.13|3879.43|3888.01|3879.31|3888.23|3879.53|3887.85|3879.15|29
1630811500000|2021-09-05 03:11:40|3887.95|3879.25|3888.01|3879.31|3888.04|3879.34|3887.93|3879.23|24
1630811510000|2021-09-05 03:11:50|3887.8|3879.1|3888.51|3879.81|3888.59|3879.89|3887.78|3879.08|29
1630811520000|2021-09-05 03:12:00|3888.02|3879.32|3888.44|3879.74|3888.44|3879.74|3887.59|3878.89|21
1630811530000|2021-09-05 03:12:10|3888.43|3879.73|3888.53|3879.83|3888.6|3879.9|3888.26|3879.56|31
1630811540000|2021-09-05 03:12:20|3888.54|3879.84|3888.05|3879.35|3888.56|3879.86|3888|3879.3|34
1630811550000|2021-09-05 03:12:30|3888.06|3879.36|3887.74|3879.04|3888.06|3879.36|3887.37|3878.67|33
1630811560000|2021-09-05 03:12:40|3887.66|3878.96|3887.28|3878.58|3887.66|3878.96|3887.28|3878.58|25
1630811570000|2021-09-05 03:12:50|3887.27|3878.57|3886.78|3878.08|3887.27|3878.57|3886.72|3878.02|29
1630811580000|2021-09-05 03:13:00|3886.75|3878.05|3885.43|3876.73|3886.8|3878.1|3885.43|3876.73|33
1630811590000|2021-09-05 03:13:10|3885.32|3876.62|3886.46|3877.76|3886.53|3877.83|3885.17|3876.47|29
1630811600000|2021-09-05 03:13:20|3886.47|3877.77|3885.61|3876.91|3886.49|3877.79|3885.31|3876.61|38
1630811610000|2021-09-05 03:13:30|3885.7|3877|3886.16|3877.46|3886.62|3877.92|3885.59|3876.89|31
1630811620000|2021-09-05 03:13:40|3886.21|3877.51|3885.8|3877.1|3886.48|3877.78|3885.68|3876.98|38
1630811630000|2021-09-05 03:13:50|3885.77|3877.07|3885.17|3876.47|3885.82|3877.12|3885.08|3876.38|31
1630811640000|2021-09-05 03:14:00|3885.23|3876.53|3885.23|3876.53|3885.85|3877.15|3885.17|3876.47|36
1630811650000|2021-09-05 03:14:10|3885.08|3876.38|3884.17|3875.47|3885.17|3876.47|3884.14|3875.44|31
1630811660000|2021-09-05 03:14:20|3884.11|3875.41|3881.33|3872.63|3884.12|3875.42|3881.22|3872.52|35
1630811670000|2021-09-05 03:14:30|3881.32|3872.62|3882.14|3873.44|3882.31|3873.61|3880.87|3872.17|35
1630811680000|2021-09-05 03:14:40|3882.16|3873.46|3881.7|3873|3882.16|3873.46|3881.19|3872.49|37
1630811690000|2021-09-05 03:14:50|3881.68|3872.98|3881.84|3873.14|3881.93|3873.23|3881.64|3872.94|28
1630811700000|2021-09-05 03:15:00|3881.8|3873.1|3881.23|3872.53|3881.8|3873.1|3881.18|3872.48|27
1630811710000|2021-09-05 03:15:10|3881.27|3872.57|3880.71|3872.01|3881.44|3872.74|3880.71|3872.01|36
1630811720000|2021-09-05 03:15:20|3880.63|3871.93|3879.93|3871.23|3880.63|3871.93|3879.62|3870.92|33
1630811730000|2021-09-05 03:15:30|3880.13|3871.43|3879.87|3871.17|3880.32|3871.62|3879.84|3871.14|36
1630811740000|2021-09-05 03:15:40|3879.82|3871.12|3879.65|3870.95|3879.82|3871.12|3879.54|3870.84|34
1630811750000|2021-09-05 03:15:50|3879.71|3871.01|3880.17|3871.47|3880.17|3871.47|3879.57|3870.87|35
1630811760000|2021-09-05 03:16:00|3880.09|3871.39|3881.3|3872.6|3881.3|3872.6|3880.09|3871.39|35
1630811770000|2021-09-05 03:16:10|3881.27|3872.57|3880.32|3871.62|3881.27|3872.57|3880.29|3871.59|33
1630811780000|2021-09-05 03:16:20|3880.24|3871.54|3879.6|3870.9|3880.28|3871.58|3879.57|3870.87|29
1630811790000|2021-09-05 03:16:30|3879.62|3870.92|3875.77|3867.07|3879.62|3870.92|3875.77|3867.07|37
1630811800000|2021-09-05 03:16:40|3875.79|3867.09|3874.02|3865.32|3875.99|3867.29|3874.02|3865.32|39
1630811810000|2021-09-05 03:16:50|3874.03|3865.33|3874.7|3866|3874.7|3866|3874.01|3865.31|25
1630811820000|2021-09-05 03:17:00|3874.88|3866.18|3874.79|3866.09|3875.17|3866.47|3874.74|3866.04|34
1630811830000|2021-09-05 03:17:10|3874.78|3866.08|3875.16|3866.46|3875.16|3866.46|3874.53|3865.83|33
1630811840000|2021-09-05 03:17:20|3875.09|3866.39|3874.85|3866.15|3875.73|3867.03|3874.85|3866.15|36
1630811850000|2021-09-05 03:17:30|3874.96|3866.26|3873.37|3864.67|3874.96|3866.26|3873.37|3864.67|35
1630811860000|2021-09-05 03:17:40|3873.38|3864.68|3873.37|3864.67|3873.46|3864.76|3873.33|3864.63|33
1630811870000|2021-09-05 03:17:50|3873.4|3864.7|3873.03|3864.33|3873.41|3864.71|3872.97|3864.27|32
1630811880000|2021-09-05 03:18:00|3872.97|3864.27|3874.14|3865.44|3874.34|3865.64|3872.88|3864.18|37
1630811890000|2021-09-05 03:18:10|3874.21|3865.51|3873.23|3864.53|3874.31|3865.61|3873.17|3864.47|37
1630811900000|2021-09-05 03:18:20|3873.26|3864.56|3873.58|3864.88|3874.25|3865.55|3873.2|3864.5|38
1630811910000|2021-09-05 03:18:30|3873.63|3864.93|3871.53|3862.83|3873.72|3865.02|3871.53|3862.83|37
1630811920000|2021-09-05 03:18:40|3871.37|3862.67|3864.97|3856.27|3871.42|3862.72|3864.97|3856.27|40
1630811930000|2021-09-05 03:18:50|3864.76|3856.06|3866.46|3857.76|3866.46|3857.76|3863.67|3854.97|37
1630811940000|2021-09-05 03:19:00|3866.39|3857.69|3869.23|3860.53|3869.36|3860.66|3866.39|3857.69|34
1630811950000|2021-09-05 03:19:10|3869.16|3860.46|3865.16|3856.46|3869.16|3860.46|3865.16|3856.46|36
1630811960000|2021-09-05 03:19:20|3864.66|3855.96|3866.38|3857.68|3866.38|3857.68|3863.91|3855.21|36
1630811970000|2021-09-05 03:19:30|3866.34|3857.64|3864.76|3856.06|3866.41|3857.71|3864.76|3856.06|31
1630811980000|2021-09-05 03:19:40|3864.13|3855.43|3861.6|3852.9|3864.22|3855.52|3861.51|3852.81|39
1630811990000|2021-09-05 03:19:50|3861.66|3852.96|3862.89|3854.19|3863.04|3854.34|3861.54|3852.84|39
1630812000000|2021-09-05 03:20:00|3862.78|3854.08|3863.63|3854.93|3864.26|3855.56|3862.35|3853.65|39
1630812010000|2021-09-05 03:20:10|3863.68|3854.98|3863.7|3855|3863.89|3855.19|3863.4|3854.7|33
1630812020000|2021-09-05 03:20:20|3863.79|3855.09|3863.36|3854.66|3863.86|3855.16|3863.3|3854.6|32
1630812030000|2021-09-05 03:20:30|3863.45|3854.75|3863.74|3855.04|3863.77|3855.07|3863.4|3854.7|31
1630812040000|2021-09-05 03:20:40|3863.73|3855.03|3862.11|3853.41|3863.78|3855.08|3862.08|3853.38|35
1630812050000|2021-09-05 03:20:50|3862.1|3853.4|3861.83|3853.13|3862.11|3853.41|3861.63|3852.93|31
1630812060000|2021-09-05 03:21:00|3861.97|3853.27|3861.86|3853.16|3862.08|3853.38|3861.78|3853.08|33
1630812070000|2021-09-05 03:21:10|3861.87|3853.17|3861.58|3852.88|3863.03|3854.33|3861.58|3852.88|36
1630812080000|2021-09-05 03:21:20|3861.63|3852.93|3861.85|3853.15|3861.98|3853.28|3861.61|3852.91|32
1630812090000|2021-09-05 03:21:30|3861.84|3853.14|3861.92|3853.22|3862.32|3853.62|3861.84|3853.14|34
1630812100000|2021-09-05 03:21:40|3861.91|3853.21|3861.98|3853.28|3861.98|3853.28|3861.76|3853.06|29
1630812110000|2021-09-05 03:21:50|3861.94|3853.24|3865.99|3857.29|3865.99|3857.29|3861.94|3853.24|39
1630812120000|2021-09-05 03:22:00|3866.03|3857.33|3862.2|3853.5|3866.09|3857.39|3861.99|3853.29|36
1630812130000|2021-09-05 03:22:10|3862.17|3853.47|3863.24|3854.54|3863.5|3854.8|3862.17|3853.47|39
1630812140000|2021-09-05 03:22:20|3863.03|3854.33|3863.15|3854.45|3863.75|3855.05|3863.03|3854.33|37
1630812150000|2021-09-05 03:22:30|3863.16|3854.46|3862.65|3853.95|3863.17|3854.47|3862.57|3853.87|31
1630812160000|2021-09-05 03:22:40|3862.62|3853.92|3862.66|3853.96|3862.86|3854.16|3862.44|3853.74|31
1630812170000|2021-09-05 03:22:50|3862.65|3853.95|3862.76|3854.06|3862.76|3854.06|3862.57|3853.87|32
1630812180000|2021-09-05 03:23:00|3862.72|3854.02|3862.76|3854.06|3862.91|3854.21|3862.61|3853.91|33
1630812190000|2021-09-05 03:23:10|3862.9|3854.2|3861.13|3852.43|3862.9|3854.2|3861.13|3852.43|32
1630812200000|2021-09-05 03:23:20|3860.82|3852.12|3860.03|3851.33|3860.82|3852.12|3860.03|3851.33|37
1630812210000|2021-09-05 03:23:30|3859.98|3851.28|3857.82|3849.12|3860.12|3851.42|3857.44|3848.74|37
1630812220000|2021-09-05 03:23:40|3857.79|3849.09|3858.55|3849.85|3858.68|3849.98|3857.75|3849.05|34
1630812230000|2021-09-05 03:23:50|3858.57|3849.87|3860.37|3851.67|3860.37|3851.67|3858.53|3849.83|37
1630812240000|2021-09-05 03:24:00|3860.34|3851.64|3858.8|3850.1|3860.35|3851.65|3858.8|3850.1|35
1630812250000|2021-09-05 03:24:10|3858.7|3850|3856.99|3848.29|3858.7|3850|3856.99|3848.29|31
1630812260000|2021-09-05 03:24:20|3857.15|3848.45|3858.38|3849.68|3858.38|3849.68|3857.04|3848.34|38
1630812270000|2021-09-05 03:24:30|3858.5|3849.8|3860.17|3851.47|3860.38|3851.68|3858.39|3849.69|37
1630812280000|2021-09-05 03:24:40|3860.14|3851.44|3860.1|3851.4|3860.28|3851.58|3859.88|3851.18|36
1630812290000|2021-09-05 03:24:50|3860.27|3851.57|3861.34|3852.64|3861.47|3852.77|3860.23|3851.53|36
1630812300000|2021-09-05 03:25:00|3861.35|3852.65|3861.33|3852.63|3861.59|3852.89|3861.22|3852.52|36
1630812310000|2021-09-05 03:25:10|3861.25|3852.55|3861.31|3852.61|3861.31|3852.61|3861.03|3852.33|37
1630812320000|2021-09-05 03:25:20|3861.57|3852.87|3862.41|3853.71|3862.77|3854.07|3861.43|3852.73|35
1630812330000|2021-09-05 03:25:30|3862.42|3853.72|3861.57|3852.87|3862.49|3853.79|3861.57|3852.87|34
1630812340000|2021-09-05 03:25:40|3861.58|3852.88|3861.51|3852.81|3861.58|3852.88|3861.46|3852.76|15
1630812350000|2021-09-05 03:25:50|3861.52|3852.82|3860.98|3852.28|3861.53|3852.83|3860.95|3852.25|26
1630812360000|2021-09-05 03:26:00|3860.97|3852.27|3859.84|3851.14|3860.97|3852.27|3859.84|3851.14|28
1630812370000|2021-09-05 03:26:10|3859.79|3851.09|3858.35|3849.65|3859.8|3851.1|3858.19|3849.49|36
1630812380000|2021-09-05 03:26:20|3858.37|3849.67|3857.74|3849.04|3858.74|3850.04|3857.74|3849.04|31
1630812390000|2021-09-05 03:26:30|3857.66|3848.96|3857.77|3849.07|3857.89|3849.19|3857.56|3848.86|26
1630812400000|2021-09-05 03:26:40|3857.73|3849.03|3856.97|3848.27|3857.78|3849.08|3856.97|3848.27|25
1630812410000|2021-09-05 03:26:50|3857|3848.3|3856.11|3847.41|3857|3848.3|3856.08|3847.38|30
1630812420000|2021-09-05 03:27:00|3856.09|3847.39|3857.26|3848.56|3859|3850.3|3856.09|3847.39|40
1630812430000|2021-09-05 03:27:10|3857.25|3848.55|3854.68|3845.98|3857.25|3848.55|3854.62|3845.92|35
1630812440000|2021-09-05 03:27:20|3854.72|3846.02|3856.37|3847.67|3856.65|3847.95|3854.66|3845.96|38
1630812450000|2021-09-05 03:27:30|3856.36|3847.66|3857.25|3848.55|3857.32|3848.62|3855.99|3847.29|37
1630812460000|2021-09-05 03:27:40|3857.24|3848.54|3859.33|3850.63|3859.39|3850.69|3857.21|3848.51|37
1630812470000|2021-09-05 03:27:50|3859.36|3850.66|3859.67|3850.97|3860.11|3851.41|3859.3|3850.6|35
1630812480000|2021-09-05 03:28:00|3859.44|3850.74|3859|3850.3|3859.44|3850.74|3858.66|3849.96|36
1630812490000|2021-09-05 03:28:10|3859.02|3850.32|3860.42|3851.72|3860.42|3851.72|3858.87|3850.17|36
1630812500000|2021-09-05 03:28:20|3860.45|3851.75|3860.79|3852.09|3860.79|3852.09|3860.33|3851.63|30
1630812510000|2021-09-05 03:28:30|3860.76|3852.06|3862.85|3854.15|3863|3854.3|3860.63|3851.93|32
1630812520000|2021-09-05 03:28:40|3862.96|3854.26|3861.71|3853.01|3862.96|3854.26|3861.63|3852.93|36
1630812530000|2021-09-05 03:28:50|3861.65|3852.95|3861.27|3852.57|3861.99|3853.29|3861.27|3852.57|28
1630812540000|2021-09-05 03:29:00|3861.26|3852.56|3861.27|3852.57|3861.35|3852.65|3860.74|3852.04|38
1630812550000|2021-09-05 03:29:10|3861.15|3852.45|3861.95|3853.25|3862|3853.3|3860.94|3852.24|35
1630812560000|2021-09-05 03:29:20|3862.03|3853.33|3861.77|3853.07|3862.18|3853.48|3861.68|3852.98|32
1630812570000|2021-09-05 03:29:30|3861.86|3853.16|3861.83|3853.13|3862.18|3853.48|3861.56|3852.86|33
1630812580000|2021-09-05 03:29:40|3861.9|3853.2|3861.94|3853.24|3862.04|3853.34|3861.69|3852.99|27
1630812590000|2021-09-05 03:29:50|3861.93|3853.23|3861.99|3853.29|3861.99|3853.29|3861.93|3853.23|11
1630812600000|2021-09-05 03:30:00|3862|3853.3|3861.62|3852.92|3862.05|3853.35|3861.54|3852.84|26
1630812610000|2021-09-05 03:30:10|3861.67|3852.97|3861.13|3852.43|3861.82|3853.12|3861.08|3852.38|29
1630812620000|2021-09-05 03:30:20|3861.15|3852.45|3860.36|3851.66|3861.31|3852.61|3860.18|3851.48|34
1630812630000|2021-09-05 03:30:30|3860.45|3851.75|3859.33|3850.63|3860.45|3851.75|3859.33|3850.63|36
1630812640000|2021-09-05 03:30:40|3859.16|3850.46|3857.49|3848.79|3859.16|3850.46|3857.49|3848.79|32
1630812650000|2021-09-05 03:30:50|3857.35|3848.65|3857.32|3848.62|3857.54|3848.84|3856.98|3848.28|37
1630812660000|2021-09-05 03:31:00|3857.35|3848.65|3857.8|3849.1|3858.53|3849.83|3857.35|3848.65|30
1630812670000|2021-09-05 03:31:10|3857.84|3849.14|3856.97|3848.27|3857.84|3849.14|3856.88|3848.18|34
1630812680000|2021-09-05 03:31:20|3856.96|3848.26|3857.05|3848.35|3857.3|3848.6|3856.75|3848.05|36
1630812690000|2021-09-05 03:31:30|3857.03|3848.33|3854.74|3846.04|3857.13|3848.43|3854.64|3845.94|32
1630812700000|2021-09-05 03:31:40|3854.77|3846.07|3854.96|3846.26|3855.01|3846.31|3854.77|3846.07|22
1630812710000|2021-09-05 03:31:50|3854.84|3846.14|3854.8|3846.1|3854.84|3846.14|3854.76|3846.06|23
1630812720000|2021-09-05 03:32:00|3854.79|3846.09|3856.55|3847.85|3856.69|3847.99|3854.79|3846.09|36
1630812730000|2021-09-05 03:32:10|3856.6|3847.9|3855.55|3846.85|3857.18|3848.48|3855.55|3846.85|33
1630812740000|2021-09-05 03:32:20|3855.57|3846.87|3855.39|3846.69|3855.63|3846.93|3855.09|3846.39|30
1630812750000|2021-09-05 03:32:30|3855.36|3846.66|3855.65|3846.95|3855.78|3847.08|3855.36|3846.66|30
1630812760000|2021-09-05 03:32:40|3855.8|3847.1|3857.56|3848.86|3857.56|3848.86|3855.79|3847.09|36
1630812770000|2021-09-05 03:32:50|3857.75|3849.05|3859.73|3851.03|3859.79|3851.09|3857.75|3849.05|34
1630812780000|2021-09-05 03:33:00|3859.72|3851.02|3859.62|3850.92|3859.87|3851.17|3859.62|3850.92|30
1630812790000|2021-09-05 03:33:10|3859.72|3851.02|3861.12|3852.42|3861.16|3852.46|3859.72|3851.02|33
1630812800000|2021-09-05 03:33:20|3861.14|3852.44|3861.43|3852.73|3861.7|3853|3860.95|3852.25|33
1630812810000|2021-09-05 03:33:30|3861.53|3852.83|3862.73|3854.03|3862.9|3854.2|3861.43|3852.73|35
1630812820000|2021-09-05 03:33:40|3862.72|3854.02|3864.75|3856.05|3864.75|3856.05|3862.66|3853.96|37
1630812830000|2021-09-05 03:33:50|3864.8|3856.1|3863.29|3854.59|3864.81|3856.11|3863.23|3854.53|37
1630812840000|2021-09-05 03:34:00|3863.34|3854.64|3863.06|3854.36|3863.41|3854.71|3862.46|3853.76|33
1630812850000|2021-09-05 03:34:10|3863|3854.3|3861.98|3853.28|3863.05|3854.35|3860.3|3851.6|37
1630812860000|2021-09-05 03:34:20|3861.99|3853.29|3862.32|3853.62|3862.75|3854.05|3861.93|3853.23|38
1630812870000|2021-09-05 03:34:30|3862.35|3853.65|3862.4|3853.7|3862.53|3853.83|3862.28|3853.58|26
1630812880000|2021-09-05 03:34:40|3862.42|3853.72|3862.31|3853.61|3863.28|3854.58|3862.28|3853.58|33
1630812890000|2021-09-05 03:34:50|3862.41|3853.71|3859.69|3850.99|3862.61|3853.91|3859.66|3850.96|34
1630812900000|2021-09-05 03:35:00|3859.64|3850.94|3856.7|3848|3859.71|3851.01|3856.64|3847.94|34
1630812910000|2021-09-05 03:35:10|3856.73|3848.03|3857.08|3848.38|3857.25|3848.55|3856.7|3848|33
1630812920000|2021-09-05 03:35:20|3857.05|3848.35|3857.06|3848.36|3858.04|3849.34|3857|3848.3|35
1630812930000|2021-09-05 03:35:30|3856.55|3847.85|3855.46|3846.76|3856.57|3847.87|3855.43|3846.73|36
1630812940000|2021-09-05 03:35:40|3855.54|3846.84|3855.36|3846.66|3855.63|3846.93|3855.36|3846.66|33
1630812950000|2021-09-05 03:35:50|3855.28|3846.58|3854.96|3846.26|3855.5|3846.8|3854.67|3845.97|30
1630812960000|2021-09-05 03:36:00|3854.97|3846.27|3854.74|3846.04|3854.97|3846.27|3854.74|3846.04|16
1630812970000|2021-09-05 03:36:10|3854.75|3846.05|3854.94|3846.24|3855|3846.3|3854.72|3846.02|25
1630812980000|2021-09-05 03:36:20|3854.96|3846.26|3854.71|3846.01|3855.37|3846.67|3854.69|3845.99|32
1630812990000|2021-09-05 03:36:30|3854.77|3846.07|3854.72|3846.02|3855.16|3846.46|3854.68|3845.98|32
1630813000000|2021-09-05 03:36:40|3854.75|3846.05|3855.02|3846.32|3855.37|3846.67|3854.73|3846.03|36
1630813010000|2021-09-05 03:36:50|3855.03|3846.33|3856.09|3847.39|3856.3|3847.6|3855.03|3846.33|40
1630813020000|2021-09-05 03:37:00|3856.11|3847.41|3854.68|3845.98|3856.11|3847.41|3854.65|3845.95|36
1630813030000|2021-09-05 03:37:10|3854.71|3846.01|3854.42|3845.72|3854.78|3846.08|3854.33|3845.63|36
1630813040000|2021-09-05 03:37:20|3854.4|3845.7|3854.3|3845.6|3854.49|3845.79|3854.24|3845.54|27
1630813050000|2021-09-05 03:37:30|3854.32|3845.62|3852.9|3844.2|3854.34|3845.64|3852.74|3844.04|29
1630813060000|2021-09-05 03:37:40|3852.86|3844.16|3852.81|3844.11|3852.86|3844.16|3852.12|3843.42|17
1630813070000|2021-09-05 03:37:50|3852.8|3844.1|3852.97|3844.27|3854.32|3845.62|3852.8|3844.1|38
1630813080000|2021-09-05 03:38:00|3853.01|3844.31|3853.27|3844.57|3853.27|3844.57|3852.2|3843.5|36
1630813090000|2021-09-05 03:38:10|3853.21|3844.51|3853.01|3844.31|3854.07|3845.37|3852.98|3844.28|36
1630813100000|2021-09-05 03:38:20|3853.02|3844.32|3852.62|3843.92|3853.18|3844.48|3852.59|3843.89|23
1630813110000|2021-09-05 03:38:30|3852.63|3843.93|3852.47|3843.77|3852.7|3844|3852.13|3843.43|35
1630813120000|2021-09-05 03:38:40|3852.45|3843.75|3854.79|3846.09|3854.79|3846.09|3852.45|3843.75|29
1630813130000|2021-09-05 03:38:50|3854.8|3846.1|3854.06|3845.36|3855.51|3846.81|3853.9|3845.2|36
1630813140000|2021-09-05 03:39:00|3854.02|3845.32|3855.67|3846.97|3855.68|3846.98|3854.02|3845.32|32
1630813150000|2021-09-05 03:39:10|3855.66|3846.96|3856.18|3847.48|3856.23|3847.53|3855.66|3846.96|35
1630813160000|2021-09-05 03:39:20|3856.22|3847.52|3856.34|3847.64|3857.28|3848.58|3855.93|3847.23|37
1630813170000|2021-09-05 03:39:30|3856.42|3847.72|3856.79|3848.09|3856.79|3848.09|3856.18|3847.48|35
1630813180000|2021-09-05 03:39:40|3856.81|3848.11|3857.34|3848.64|3857.35|3848.65|3856.66|3847.96|23
1630813190000|2021-09-05 03:39:50|3857.35|3848.65|3863.94|3855.24|3864.08|3855.38|3857.1|3848.4|33
1630813200000|2021-09-05 03:40:00|3863.99|3855.29|3859.71|3851.01|3864.06|3855.36|3859.62|3850.92|37
1630813210000|2021-09-05 03:40:10|3859.69|3850.99|3858.73|3850.03|3859.99|3851.29|3858.7|3850|35
1630813220000|2021-09-05 03:40:20|3858.82|3850.12|3859.61|3850.91|3860.48|3851.78|3858.82|3850.12|35
1630813230000|2021-09-05 03:40:30|3859.59|3850.89|3859.68|3850.98|3859.8|3851.1|3859.44|3850.74|29
1630813240000|2021-09-05 03:40:40|3859.65|3850.95|3859.66|3850.96|3859.71|3851.01|3859.57|3850.87|29
1630813250000|2021-09-05 03:40:50|3859.68|3850.98|3860.1|3851.4|3860.65|3851.95|3859.68|3850.98|33
1630813260000|2021-09-05 03:41:00|3860.11|3851.41|3860.42|3851.72|3860.42|3851.72|3860.1|3851.4|29
1630813270000|2021-09-05 03:41:10|3860.38|3851.68|3860.1|3851.4|3861.28|3852.58|3859.72|3851.02|37
1630813280000|2021-09-05 03:41:20|3860.11|3851.41|3861.17|3852.47|3861.31|3852.61|3859.98|3851.28|34
1630813290000|2021-09-05 03:41:30|3861.12|3852.42|3860.71|3852.01|3861.25|3852.55|3860.47|3851.77|32
1630813300000|2021-09-05 03:41:40|3860.73|3852.03|3860.24|3851.54|3860.75|3852.05|3860.24|3851.54|32
1630813310000|2021-09-05 03:41:50|3860.25|3851.55|3859.3|3850.6|3860.35|3851.65|3859.3|3850.6|30
1630813320000|2021-09-05 03:42:00|3859.35|3850.65|3858.57|3849.87|3859.42|3850.72|3857.77|3849.07|38
1630813330000|2021-09-05 03:42:10|3858.59|3849.89|3858.58|3849.88|3858.66|3849.96|3858.25|3849.55|34
1630813340000|2021-09-05 03:42:20|3858.65|3849.95|3859.12|3850.42|3859.37|3850.67|3858.61|3849.91|35
1630813350000|2021-09-05 03:42:30|3859.08|3850.38|3858.83|3850.13|3859.08|3850.38|3858.67|3849.97|35
1630813360000|2021-09-05 03:42:40|3858.82|3850.12|3858.41|3849.71|3858.91|3850.21|3858.41|3849.71|34
1630813370000|2021-09-05 03:42:50|3858.42|3849.72|3856.99|3848.29|3858.43|3849.73|3856.93|3848.23|33
1630813380000|2021-09-05 03:43:00|3857|3848.3|3856.49|3847.79|3857.01|3848.31|3856.23|3847.53|33
1630813390000|2021-09-05 03:43:10|3856.42|3847.72|3856.3|3847.6|3856.46|3847.76|3856.3|3847.6|25
1630813400000|2021-09-05 03:43:20|3856.32|3847.62|3856.29|3847.59|3856.33|3847.63|3856.18|3847.48|26
1630813410000|2021-09-05 03:43:30|3856.25|3847.55|3856.45|3847.75|3856.68|3847.98|3856.24|3847.54|30
1630813420000|2021-09-05 03:43:40|3856.49|3847.79|3857.88|3849.18|3857.93|3849.23|3856.49|3847.79|33
1630813430000|2021-09-05 03:43:50|3857.66|3848.96|3856.83|3848.13|3858.69|3849.99|3856.83|3848.13|34
1630813440000|2021-09-05 03:44:00|3856.84|3848.14|3856.74|3848.04|3857|3848.3|3856.64|3847.94|29
1630813450000|2021-09-05 03:44:10|3856.73|3848.03|3858.77|3850.07|3858.77|3850.07|3856.67|3847.97|32
1630813460000|2021-09-05 03:44:20|3858.84|3850.14|3859.08|3850.38|3859.08|3850.38|3858.68|3849.98|19
1630813470000|2021-09-05 03:44:30|3859.11|3850.41|3860.28|3851.58|3860.38|3851.68|3859.11|3850.41|28
1630813480000|2021-09-05 03:44:40|3860.35|3851.65|3860.73|3852.03|3860.92|3852.22|3860.35|3851.65|23
1630813490000|2021-09-05 03:44:50|3860.72|3852.02|3860.45|3851.75|3860.95|3852.25|3860.2|3851.5|32
1630813500000|2021-09-05 03:45:00|3860.44|3851.74|3858.81|3850.11|3860.44|3851.74|3858.52|3849.82|33
1630813510000|2021-09-05 03:45:10|3858.76|3850.06|3859.52|3850.82|3859.61|3850.91|3858.65|3849.95|36
1630813520000|2021-09-05 03:45:20|3859.54|3850.84|3858.97|3850.27|3859.74|3851.04|3858.97|3850.27|36
1630813530000|2021-09-05 03:45:30|3858.86|3850.16|3857.97|3849.27|3858.86|3850.16|3857.94|3849.24|35
1630813540000|2021-09-05 03:45:40|3857.95|3849.25|3857.45|3848.75|3858.05|3849.35|3857.37|3848.67|33
1630813550000|2021-09-05 03:45:50|3857.46|3848.76|3857.44|3848.74|3857.58|3848.88|3857.39|3848.69|34
1630813560000|2021-09-05 03:46:00|3857.43|3848.73|3855.35|3846.65|3857.46|3848.76|3855.29|3846.59|23
1630813570000|2021-09-05 03:46:10|3855.37|3846.67|3855.41|3846.71|3855.41|3846.71|3854.04|3845.34|30
1630813580000|2021-09-05 03:46:20|3855.35|3846.65|3855.14|3846.44|3856.08|3847.38|3854.95|3846.25|39
1630813590000|2021-09-05 03:46:30|3855.22|3846.52|3855.23|3846.53|3856.76|3848.06|3854.7|3846|39
1630813600000|2021-09-05 03:46:40|3855.21|3846.51|3855.77|3847.07|3855.77|3847.07|3854.79|3846.09|35
1630813610000|2021-09-05 03:46:50|3855.88|3847.18|3856.52|3847.82|3857.11|3848.41|3855.88|3847.18|36
1630813620000|2021-09-05 03:47:00|3856.55|3847.85|3856.89|3848.19|3857.16|3848.46|3855.86|3847.16|34
1630813630000|2021-09-05 03:47:10|3856.87|3848.17|3857.11|3848.41|3857.62|3848.92|3856.8|3848.1|33
1630813640000|2021-09-05 03:47:20|3856.61|3847.91|3854.96|3846.26|3856.61|3847.91|3854.93|3846.23|33
1630813650000|2021-09-05 03:47:30|3854.92|3846.22|3855.12|3846.42|3855.2|3846.5|3854.75|3846.05|34
1630813660000|2021-09-05 03:47:40|3855.1|3846.4|3854.5|3845.8|3855.1|3846.4|3854.44|3845.74|35
1630813670000|2021-09-05 03:47:50|3854.15|3845.45|3853.83|3845.13|3854.29|3845.59|3853.83|3845.13|29
1630813680000|2021-09-05 03:48:00|3853.88|3845.18|3853.16|3844.46|3854.04|3845.34|3853.16|3844.46|31
1630813690000|2021-09-05 03:48:10|3853.24|3844.54|3853.31|3844.61|3853.51|3844.81|3852.37|3843.67|36
1630813700000|2021-09-05 03:48:20|3853.3|3844.6|3854.06|3845.36|3854.12|3845.42|3853.29|3844.59|38
1630813710000|2021-09-05 03:48:30|3854.02|3845.32|3854.76|3846.06|3855.36|3846.66|3854.02|3845.32|36
1630813720000|2021-09-05 03:48:40|3854.83|3846.13|3854.45|3845.75|3854.91|3846.21|3854.25|3845.55|36
1630813730000|2021-09-05 03:48:50|3854.39|3845.69|3853.81|3845.11|3854.72|3846.02|3853.81|3845.11|33
1630813740000|2021-09-05 03:49:00|3853.82|3845.12|3854.61|3845.91|3855.16|3846.46|3853.43|3844.73|34
1630813750000|2021-09-05 03:49:10|3854.62|3845.92|3854.52|3845.82|3854.62|3845.92|3853.79|3845.09|35
1630813760000|2021-09-05 03:49:20|3854.53|3845.83|3855.86|3847.16|3856.07|3847.37|3854.45|3845.75|40
1630813770000|2021-09-05 03:49:30|3855.97|3847.27|3856.09|3847.39|3856.39|3847.69|3855.97|3847.27|38
1630813780000|2021-09-05 03:49:40|3856.1|3847.4|3856.23|3847.53|3856.52|3847.82|3856.07|3847.37|30
1630813790000|2021-09-05 03:49:50|3856.24|3847.54|3856.95|3848.25|3856.95|3848.25|3856.13|3847.43|36
1630813800000|2021-09-05 03:50:00|3856.98|3848.28|3856.74|3848.04|3857.53|3848.83|3856.59|3847.89|38
1630813810000|2021-09-05 03:50:10|3856.81|3848.11|3855.93|3847.23|3856.93|3848.23|3855.11|3846.41|36
1630813820000|2021-09-05 03:50:20|3855.9|3847.2|3855.52|3846.82|3855.9|3847.2|3855.5|3846.8|26
1630813830000|2021-09-05 03:50:30|3855.53|3846.83|3855.63|3846.93|3855.67|3846.97|3855.49|3846.79|29
1630813840000|2021-09-05 03:50:40|3855.64|3846.94|3855.61|3846.91|3855.77|3847.07|3855.56|3846.86|20
1630813850000|2021-09-05 03:50:50|3855.51|3846.81|3855.27|3846.57|3855.64|3846.94|3855.27|3846.57|19
1630813860000|2021-09-05 03:51:00|3855.03|3846.33|3854.27|3845.57|3855.11|3846.41|3854.14|3845.44|31
1630813870000|2021-09-05 03:51:10|3854.26|3845.56|3852.56|3843.86|3854.26|3845.56|3852.45|3843.75|29
1630813880000|2021-09-05 03:51:20|3852.6|3843.9|3853.1|3844.4|3853.2|3844.5|3852.56|3843.86|38
1630813890000|2021-09-05 03:51:30|3853.11|3844.41|3853.37|3844.67|3853.37|3844.67|3853.04|3844.34|34
1630813900000|2021-09-05 03:51:40|3853.32|3844.62|3851.73|3843.03|3853.36|3844.66|3851.35|3842.65|37
1630813910000|2021-09-05 03:51:50|3851.7|3843|3852.06|3843.36|3852.22|3843.52|3851.61|3842.91|26
1630813920000|2021-09-05 03:52:00|3852.07|3843.37|3851.7|3843|3852.08|3843.38|3851.68|3842.98|32
1630813930000|2021-09-05 03:52:10|3851.75|3843.05|3851.8|3843.1|3851.91|3843.21|3851.54|3842.84|37
1630813940000|2021-09-05 03:52:20|3851.84|3843.14|3852.38|3843.68|3852.39|3843.69|3851.23|3842.53|33
1630813950000|2021-09-05 03:52:30|3852.36|3843.66|3851.44|3842.74|3852.36|3843.66|3851.44|3842.74|32
1630813960000|2021-09-05 03:52:40|3851.52|3842.82|3851.61|3842.91|3851.62|3842.92|3851.5|3842.8|25
1630813970000|2021-09-05 03:52:50|3851.52|3842.82|3851.55|3842.85|3851.66|3842.96|3851.41|3842.71|21
1630813980000|2021-09-05 03:53:00|3851.41|3842.71|3851.16|3842.46|3851.41|3842.71|3850.93|3842.23|23
1630813990000|2021-09-05 03:53:10|3851.14|3842.44|3851.42|3842.72|3851.61|3842.91|3851.14|3842.44|23
1630814000000|2021-09-05 03:53:20|3851.37|3842.67|3851.56|3842.86|3851.66|3842.96|3851.37|3842.67|29
1630814010000|2021-09-05 03:53:30|3851.54|3842.84|3851.6|3842.9|3851.7|3843|3851.5|3842.8|28
1630814020000|2021-09-05 03:53:40|3851.58|3842.88|3851.77|3843.07|3851.83|3843.13|3851.45|3842.75|35
1630814030000|2021-09-05 03:53:50|3851.78|3843.08|3853.4|3844.7|3853.4|3844.7|3851.64|3842.94|33
1630814040000|2021-09-05 03:54:00|3853.36|3844.66|3853.79|3845.09|3853.98|3845.28|3853.28|3844.58|33
1630814050000|2021-09-05 03:54:10|3853.86|3845.16|3854.21|3845.51|3854.21|3845.51|3853.81|3845.11|26
1630814060000|2021-09-05 03:54:20|3854.22|3845.52|3854.34|3845.64|3854.59|3845.89|3854.2|3845.5|19
1630814070000|2021-09-05 03:54:30|3854.35|3845.65|3854.6|3845.9|3854.61|3845.91|3854.33|3845.63|23
1630814080000|2021-09-05 03:54:40|3854.55|3845.85|3854.81|3846.11|3854.86|3846.16|3854.55|3845.85|22
1630814090000|2021-09-05 03:54:50|3854.82|3846.12|3855.6|3846.9|3855.6|3846.9|3854.68|3845.98|23
1630814100000|2021-09-05 03:55:00|3855.74|3847.04|3856.04|3847.34|3856.42|3847.72|3855.19|3846.49|35
1630814110000|2021-09-05 03:55:10|3856.11|3847.41|3855.38|3846.68|3856.11|3847.41|3855.23|3846.53|28
1630814120000|2021-09-05 03:55:20|3855.4|3846.7|3854.82|3846.12|3855.4|3846.7|3854.8|3846.1|19
1630814130000|2021-09-05 03:55:30|3854.79|3846.09|3854.67|3845.97|3854.81|3846.11|3854.28|3845.58|22
1630814140000|2021-09-05 03:55:40|3854.62|3845.92|3853.83|3845.13|3854.69|3845.99|3853.83|3845.13|18
1630814150000|2021-09-05 03:55:50|3853.85|3845.15|3853.85|3845.15|3853.97|3845.27|3853.77|3845.07|24
1630814160000|2021-09-05 03:56:00|3853.83|3845.13|3853.85|3845.15|3853.85|3845.15|3853.83|3845.13|12
1630814170000|2021-09-05 03:56:10|3853.91|3845.21|3853.79|3845.09|3854.16|3845.46|3853.78|3845.08|17
1630814180000|2021-09-05 03:56:20|3853.78|3845.08|3853.89|3845.19|3854.18|3845.48|3853.51|3844.81|27
1630814190000|2021-09-05 03:56:30|3853.88|3845.18|3853.7|3845|3853.92|3845.22|3853.69|3844.99|29
1630814200000|2021-09-05 03:56:40|3853.71|3845.01|3853.37|3844.67|3853.71|3845.01|3853.32|3844.62|21
1630814210000|2021-09-05 03:56:50|3853.4|3844.7|3854.22|3845.52|3854.22|3845.52|3853.07|3844.37|29
1630814220000|2021-09-05 03:57:00|3854.23|3845.53|3852.82|3844.12|3854.23|3845.53|3852.78|3844.08|31
1630814230000|2021-09-05 03:57:10|3852.85|3844.15|3852.87|3844.17|3853.07|3844.37|3852.79|3844.09|27
1630814240000|2021-09-05 03:57:20|3852.89|3844.19|3852.98|3844.28|3853.01|3844.31|3852.84|3844.14|26
1630814250000|2021-09-05 03:57:30|3852.96|3844.26|3852.87|3844.17|3853.32|3844.62|3852.87|3844.17|34
1630814260000|2021-09-05 03:57:40|3853.1|3844.4|3853.11|3844.41|3853.21|3844.51|3852.97|3844.27|26
1630814270000|2021-09-05 03:57:50|3853.12|3844.42|3854.05|3845.35|3854.11|3845.41|3853.12|3844.42|31
1630814280000|2021-09-05 03:58:00|3854.04|3845.34|3853.97|3845.27|3854.08|3845.38|3853.96|3845.26|24
1630814290000|2021-09-05 03:58:10|3853.98|3845.28|3854.15|3845.45|3854.15|3845.45|3853.86|3845.16|26
1630814300000|2021-09-05 03:58:20|3854.19|3845.49|3854.12|3845.42|3854.32|3845.62|3854.1|3845.4|20
1630814310000|2021-09-05 03:58:30|3854.11|3845.41|3853.79|3845.09|3854.17|3845.47|3853.78|3845.08|31
1630814320000|2021-09-05 03:58:40|3853.84|3845.14|3853.15|3844.45|3853.99|3845.29|3853.15|3844.45|27
1630814330000|2021-09-05 03:58:50|3853.13|3844.43|3852.69|3843.99|3853.13|3844.43|3852.51|3843.81|26
1630814340000|2021-09-05 03:59:00|3852.7|3844|3852.78|3844.08|3852.79|3844.09|3852.64|3843.94|35
1630814350000|2021-09-05 03:59:10|3852.77|3844.07|3852.14|3843.44|3852.97|3844.27|3852.14|3843.44|32
1630814360000|2021-09-05 03:59:20|3852.01|3843.31|3851.12|3842.42|3852.01|3843.31|3850.87|3842.17|37
1630814370000|2021-09-05 03:59:30|3851.1|3842.4|3851.05|3842.35|3851.14|3842.44|3850.97|3842.27|32
1630814380000|2021-09-05 03:59:40|3851.06|3842.36|3851.11|3842.41|3851.16|3842.46|3850.99|3842.29|28
1630814390000|2021-09-05 03:59:50|3851.07|3842.37|3851.17|3842.47|3852.41|3843.71|3850.99|3842.29|28
1630814400000|2021-09-05 04:00:00|3851.13|3842.43|3850.3|3841.6|3851.13|3842.43|3849.77|3841.07|31
1630814410000|2021-09-05 04:00:10|3850.28|3841.58|3848.83|3840.13|3850.31|3841.61|3848.77|3840.07|29
1630814420000|2021-09-05 04:00:20|3848.82|3840.12|3848.87|3840.17|3849.02|3840.32|3848.82|3840.12|18
1630814430000|2021-09-05 04:00:30|3848.84|3840.14|3850.86|3842.16|3850.86|3842.16|3848.84|3840.14|38
1630814440000|2021-09-05 04:00:40|3850.75|3842.05|3854.47|3845.77|3854.47|3845.77|3850.72|3842.02|38
1630814450000|2021-09-05 04:00:50|3854.68|3845.98|3856.28|3847.58|3856.36|3847.66|3854.67|3845.97|39
1630814460000|2021-09-05 04:01:00|3856.12|3847.42|3855.02|3846.32|3856.12|3847.42|3853.39|3844.69|35
1630814470000|2021-09-05 04:01:10|3855.1|3846.4|3855.81|3847.11|3855.83|3847.13|3855.1|3846.4|35
1630814480000|2021-09-05 04:01:20|3855.75|3847.05|3855.52|3846.82|3855.82|3847.12|3855.32|3846.62|40
1630814490000|2021-09-05 04:01:30|3855.46|3846.76|3856.55|3847.85|3856.71|3848.01|3855.44|3846.74|35
1630814500000|2021-09-05 04:01:40|3856.43|3847.73|3857.74|3849.04|3857.82|3849.12|3856.37|3847.67|37
1630814510000|2021-09-05 04:01:50|3857.78|3849.08|3858.68|3849.98|3858.85|3850.15|3857.71|3849.01|35
1630814520000|2021-09-05 04:02:00|3858.63|3849.93|3858.52|3849.82|3858.88|3850.18|3857.92|3849.22|34
1630814530000|2021-09-05 04:02:10|3858.5|3849.8|3858.55|3849.85|3858.6|3849.9|3858.33|3849.63|30
1630814540000|2021-09-05 04:02:20|3858.56|3849.86|3858.5|3849.8|3858.62|3849.92|3858.43|3849.73|28
1630814550000|2021-09-05 04:02:30|3858.46|3849.76|3859.42|3850.72|3859.46|3850.76|3858.42|3849.72|30
1630814560000|2021-09-05 04:02:40|3859.55|3850.85|3859.66|3850.96|3859.82|3851.12|3859.34|3850.64|34
1630814570000|2021-09-05 04:02:50|3859.69|3850.99|3861.28|3852.58|3861.34|3852.64|3859.69|3850.99|40
1630814580000|2021-09-05 04:03:00|3861.25|3852.55|3861.3|3852.6|3861.65|3852.95|3860.7|3852|36
1630814590000|2021-09-05 04:03:10|3861.34|3852.64|3861.16|3852.46|3861.69|3852.99|3860.43|3851.73|37
1630814600000|2021-09-05 04:03:20|3861.15|3852.45|3862.53|3853.83|3862.61|3853.91|3861.15|3852.45|38
1630814610000|2021-09-05 04:03:30|3862.57|3853.87|3862.78|3854.08|3862.8|3854.1|3862.42|3853.72|32
1630814620000|2021-09-05 04:03:40|3862.66|3853.96|3864.2|3855.5|3865.9|3857.2|3862.66|3853.96|36
1630814630000|2021-09-05 04:03:50|3863.86|3855.16|3863.89|3855.19|3864.13|3855.43|3863.75|3855.05|36
1630814640000|2021-09-05 04:04:00|3863.85|3855.15|3865.29|3856.59|3865.29|3856.59|3863.85|3855.15|34
1630814650000|2021-09-05 04:04:10|3865.3|3856.6|3865.51|3856.81|3865.6|3856.9|3863.48|3854.78|36
1630814660000|2021-09-05 04:04:20|3865.49|3856.79|3865.88|3857.18|3866.09|3857.39|3865.43|3856.73|35
1630814670000|2021-09-05 04:04:30|3865.82|3857.12|3865.73|3857.03|3866.19|3857.49|3865.72|3857.02|31
1630814680000|2021-09-05 04:04:40|3865.74|3857.04|3864.06|3855.36|3865.74|3857.04|3864.03|3855.33|34
1630814690000|2021-09-05 04:04:50|3864.1|3855.4|3864.79|3856.09|3864.79|3856.09|3863.92|3855.22|36
1630814700000|2021-09-05 04:05:00|3864.67|3855.97|3865.46|3856.76|3865.48|3856.78|3864.65|3855.95|30
1630814710000|2021-09-05 04:05:10|3865.48|3856.78|3864.15|3855.45|3865.49|3856.79|3864.15|3855.45|32
1630814720000|2021-09-05 04:05:20|3864.16|3855.46|3863.23|3854.53|3864.37|3855.67|3863.23|3854.53|33
1630814730000|2021-09-05 04:05:30|3863.22|3854.52|3862.41|3853.71|3863.22|3854.52|3862.36|3853.66|34
1630814740000|2021-09-05 04:05:40|3862.11|3853.41|3861.73|3853.03|3862.33|3853.63|3861.73|3853.03|36
1630814750000|2021-09-05 04:05:50|3861.74|3853.04|3861.46|3852.76|3861.94|3853.24|3861.44|3852.74|28
1630814760000|2021-09-05 04:06:00|3861.47|3852.77|3862.5|3853.8|3862.72|3854.02|3860.55|3851.85|30
1630814770000|2021-09-05 04:06:10|3862.49|3853.79|3861.99|3853.29|3862.7|3854|3861.93|3853.23|33
1630814780000|2021-09-05 04:06:20|3861.98|3853.28|3864.8|3856.1|3864.8|3856.1|3861.97|3853.27|31
1630814790000|2021-09-05 04:06:30|3864.78|3856.08|3864.95|3856.25|3865.17|3856.47|3864.78|3856.08|33
1630814800000|2021-09-05 04:06:40|3865|3856.3|3864.9|3856.2|3865.2|3856.5|3864.86|3856.16|32
1630814810000|2021-09-05 04:06:50|3864.93|3856.23|3864.75|3856.05|3865.06|3856.36|3864.54|3855.84|31
1630814820000|2021-09-05 04:07:00|3864.76|3856.06|3863.84|3855.14|3865.02|3856.32|3863.71|3855.01|33
1630814830000|2021-09-05 04:07:10|3863.85|3855.15|3863.86|3855.16|3864.05|3855.35|3863.81|3855.11|35
1630814840000|2021-09-05 04:07:20|3863.93|3855.23|3863.74|3855.04|3863.93|3855.23|3863.74|3855.04|30
1630814850000|2021-09-05 04:07:30|3863.78|3855.08|3862.38|3853.68|3863.78|3855.08|3862.27|3853.57|31
1630814860000|2021-09-05 04:07:40|3862.39|3853.69|3863.66|3854.96|3863.93|3855.23|3862.34|3853.64|33
1630814870000|2021-09-05 04:07:50|3863.68|3854.98|3863.74|3855.04|3863.87|3855.17|3863.67|3854.97|33
1630814880000|2021-09-05 04:08:00|3863.76|3855.06|3865.25|3856.55|3865.44|3856.74|3863.74|3855.04|27
1630814890000|2021-09-05 04:08:10|3865.24|3856.54|3867.48|3858.78|3867.74|3859.04|3865.22|3856.52|34
1630814900000|2021-09-05 04:08:20|3867.76|3859.06|3869.41|3860.71|3870|3861.3|3867.38|3858.68|39
1630814910000|2021-09-05 04:08:30|3869.49|3860.79|3871.58|3862.88|3871.6|3862.9|3869.3|3860.6|37
1630814920000|2021-09-05 04:08:40|3871.62|3862.92|3870.86|3862.16|3871.81|3863.11|3870.86|3862.16|37
1630814930000|2021-09-05 04:08:50|3870.99|3862.29|3871.41|3862.71|3871.89|3863.19|3870.92|3862.22|34
1630814940000|2021-09-05 04:09:00|3871.35|3862.65|3869.81|3861.11|3871.35|3862.65|3869.81|3861.11|34
1630814950000|2021-09-05 04:09:10|3869.75|3861.05|3867.35|3858.65|3869.76|3861.06|3867.35|3858.65|36
1630814960000|2021-09-05 04:09:20|3867.32|3858.62|3869.51|3860.81|3869.51|3860.81|3867.08|3858.38|37
1630814970000|2021-09-05 04:09:30|3869.5|3860.8|3868.7|3860|3870.18|3861.48|3868.7|3860|38
1630814980000|2021-09-05 04:09:40|3868.77|3860.07|3868.09|3859.39|3868.77|3860.07|3867.92|3859.22|35
1630814990000|2021-09-05 04:09:50|3868.12|3859.42|3867.09|3858.39|3868.33|3859.63|3867.09|3858.39|33
1630815000000|2021-09-05 04:10:00|3866.94|3858.24|3867.14|3858.44|3867.14|3858.44|3866.82|3858.12|29
1630815010000|2021-09-05 04:10:10|3867.15|3858.45|3867.17|3858.47|3867.22|3858.52|3867.12|3858.42|29
1630815020000|2021-09-05 04:10:20|3867.2|3858.5|3868.18|3859.48|3868.27|3859.57|3867.13|3858.43|34
1630815030000|2021-09-05 04:10:30|3868.2|3859.5|3868.43|3859.73|3868.43|3859.73|3868.04|3859.34|28
1630815040000|2021-09-05 04:10:40|3868.39|3859.69|3868.17|3859.47|3868.48|3859.78|3868.13|3859.43|33
1630815050000|2021-09-05 04:10:50|3868.18|3859.48|3868.49|3859.79|3868.54|3859.84|3868.18|3859.48|30
1630815060000|2021-09-05 04:11:00|3868.51|3859.81|3868.96|3860.26|3868.96|3860.26|3868.5|3859.8|28
1630815070000|2021-09-05 04:11:10|3868.73|3860.03|3868.11|3859.41|3868.9|3860.2|3867.88|3859.18|22
1630815080000|2021-09-05 04:11:20|3868.1|3859.4|3867.64|3858.94|3868.1|3859.4|3867.44|3858.74|26
1630815090000|2021-09-05 04:11:30|3867.6|3858.9|3867.49|3858.79|3869.25|3860.55|3867.49|3858.79|34
1630815100000|2021-09-05 04:11:40|3867.48|3858.78|3867.93|3859.23|3867.98|3859.28|3867.48|3858.78|31
1630815110000|2021-09-05 04:11:50|3867.92|3859.22|3868.71|3860.01|3868.71|3860.01|3867.74|3859.04|36
1630815120000|2021-09-05 04:12:00|3868.68|3859.98|3869.26|3860.56|3869.39|3860.69|3868.49|3859.79|26
1630815130000|2021-09-05 04:12:10|3869.25|3860.55|3870.92|3862.22|3870.93|3862.23|3869.13|3860.43|27
1630815140000|2021-09-05 04:12:20|3870.54|3861.84|3870.12|3861.42|3870.84|3862.14|3870|3861.3|35
1630815150000|2021-09-05 04:12:30|3870.11|3861.41|3870.25|3861.55|3870.25|3861.55|3870.05|3861.35|32
1630815160000|2021-09-05 04:12:40|3870.28|3861.58|3870.75|3862.05|3870.99|3862.29|3870.28|3861.58|34
1630815170000|2021-09-05 04:12:50|3870.74|3862.04|3870.64|3861.94|3870.9|3862.2|3870.64|3861.94|34
1630815180000|2021-09-05 04:13:00|3870.67|3861.97|3870.5|3861.8|3871.32|3862.62|3870.49|3861.79|32
1630815190000|2021-09-05 04:13:10|3870.43|3861.73|3869.87|3861.17|3870.46|3861.76|3868.77|3860.07|29
1630815200000|2021-09-05 04:13:20|3869.62|3860.92|3869.56|3860.86|3870.1|3861.4|3869.44|3860.74|37
1630815210000|2021-09-05 04:13:30|3869.68|3860.98|3868.23|3859.53|3869.68|3860.98|3868.15|3859.45|37
1630815220000|2021-09-05 04:13:40|3868.24|3859.54|3868.2|3859.5|3868.29|3859.59|3868.11|3859.41|18
1630815230000|2021-09-05 04:13:50|3868.13|3859.43|3866.85|3858.15|3868.16|3859.46|3866.85|3858.15|25
1630815240000|2021-09-05 04:14:00|3866.84|3858.14|3866.65|3857.95|3866.86|3858.16|3866.63|3857.93|15
1630815250000|2021-09-05 04:14:10|3866.68|3857.98|3866.97|3858.27|3867.25|3858.55|3865.93|3857.23|36
1630815260000|2021-09-05 04:14:20|3866.99|3858.29|3867.23|3858.53|3867.23|3858.53|3866.96|3858.26|29
1630815270000|2021-09-05 04:14:30|3867.24|3858.54|3867.04|3858.34|3867.26|3858.56|3867.04|3858.34|29
1630815280000|2021-09-05 04:14:40|3867.09|3858.39|3867.02|3858.32|3867.13|3858.43|3867.02|3858.32|27
1630815290000|2021-09-05 04:14:50|3867.03|3858.33|3866.53|3857.83|3867.13|3858.43|3866.53|3857.83|34
1630815300000|2021-09-05 04:15:00|3866.51|3857.81|3865.45|3856.75|3866.58|3857.88|3865.33|3856.63|37
1630815310000|2021-09-05 04:15:10|3865.33|3856.63|3864.92|3856.22|3865.91|3857.21|3864.82|3856.12|35
1630815320000|2021-09-05 04:15:20|3864.87|3856.17|3865|3856.3|3865|3856.3|3864.54|3855.84|18
1630815330000|2021-09-05 04:15:30|3865.01|3856.31|3865.17|3856.47|3865.35|3856.65|3864.94|3856.24|30
1630815340000|2021-09-05 04:15:40|3865.22|3856.52|3866.5|3857.8|3866.5|3857.8|3865.19|3856.49|31
1630815350000|2021-09-05 04:15:50|3866.43|3857.73|3864.86|3856.16|3866.46|3857.76|3864.86|3856.16|31
1630815360000|2021-09-05 04:16:00|3864.82|3856.12|3865.46|3856.76|3865.61|3856.91|3864.82|3856.12|20
1630815370000|2021-09-05 04:16:10|3865.38|3856.68|3865.5|3856.8|3865.56|3856.86|3865.27|3856.57|33
1630815380000|2021-09-05 04:16:20|3865.47|3856.77|3865.41|3856.71|3865.62|3856.92|3865.35|3856.65|23
1630815390000|2021-09-05 04:16:30|3865.4|3856.7|3865.46|3856.76|3865.58|3856.88|3865.36|3856.66|27
1630815400000|2021-09-05 04:16:40|3865.47|3856.77|3865.7|3857|3865.7|3857|3865.47|3856.77|22
1630815410000|2021-09-05 04:16:50|3865.68|3856.98|3871.77|3863.07|3871.77|3863.07|3865.51|3856.81|35
1630815420000|2021-09-05 04:17:00|3871.73|3863.03|3871.52|3862.82|3871.86|3863.16|3871.16|3862.46|32
1630815430000|2021-09-05 04:17:10|3871.55|3862.85|3871.67|3862.97|3872.1|3863.4|3871.14|3862.44|34
1630815440000|2021-09-05 04:17:20|3871.68|3862.98|3871.19|3862.49|3871.79|3863.09|3871.15|3862.45|28
1630815450000|2021-09-05 04:17:30|3871.24|3862.54|3870.77|3862.07|3871.29|3862.59|3870.55|3861.85|36
1630815460000|2021-09-05 04:17:40|3870.72|3862.02|3869.91|3861.21|3870.8|3862.1|3869.85|3861.15|27
1630815470000|2021-09-05 04:17:50|3869.84|3861.14|3869.24|3860.54|3869.9|3861.2|3869.11|3860.41|36
1630815480000|2021-09-05 04:18:00|3869.22|3860.52|3870.39|3861.69|3870.52|3861.82|3868.51|3859.81|38
1630815490000|2021-09-05 04:18:10|3870.42|3861.72|3870.27|3861.57|3870.48|3861.78|3869.94|3861.24|32
1630815500000|2021-09-05 04:18:20|3870.3|3861.6|3871.96|3863.26|3871.96|3863.26|3870.19|3861.49|34
1630815510000|2021-09-05 04:18:30|3871.95|3863.25|3870.45|3861.75|3871.95|3863.25|3870.39|3861.69|34
1630815520000|2021-09-05 04:18:40|3870.47|3861.77|3869.77|3861.07|3870.48|3861.78|3869.63|3860.93|36
1630815530000|2021-09-05 04:18:50|3869.78|3861.08|3869.36|3860.66|3869.82|3861.12|3869.36|3860.66|27
1630815540000|2021-09-05 04:19:00|3869.39|3860.69|3868.95|3860.25|3869.45|3860.75|3868.7|3860|26
1630815550000|2021-09-05 04:19:10|3868.92|3860.22|3868.81|3860.11|3868.92|3860.22|3868.73|3860.03|14
1630815560000|2021-09-05 04:19:20|3868.8|3860.1|3868.41|3859.71|3868.85|3860.15|3868.23|3859.53|24
1630815570000|2021-09-05 04:19:30|3868.45|3859.75|3868.68|3859.98|3868.68|3859.98|3868.45|3859.75|17
1630815580000|2021-09-05 04:19:40|3868.67|3859.97|3868.69|3859.99|3868.69|3859.99|3868.66|3859.96|8
1630815590000|2021-09-05 04:19:50|3868.63|3859.93|3868.72|3860.02|3868.87|3860.17|3868.44|3859.74|19
1630815600000|2021-09-05 04:20:00|3868.73|3860.03|3868.92|3860.22|3868.92|3860.22|3868.73|3860.03|10
1630815610000|2021-09-05 04:20:10|3868.88|3860.18|3869.86|3861.16|3870.1|3861.4|3868.88|3860.18|36
1630815620000|2021-09-05 04:20:20|3869.85|3861.15|3869.28|3860.58|3870.17|3861.47|3869.28|3860.58|33
1630815630000|2021-09-05 04:20:30|3869.32|3860.62|3869.83|3861.13|3869.83|3861.13|3868.64|3859.94|36
1630815640000|2021-09-05 04:20:40|3869.85|3861.15|3869.98|3861.28|3870.05|3861.35|3869.77|3861.07|20
1630815650000|2021-09-05 04:20:50|3869.97|3861.27|3869.52|3860.82|3870.02|3861.32|3869.44|3860.74|13
1630815660000|2021-09-05 04:21:00|3869.54|3860.84|3869.14|3860.44|3869.54|3860.84|3869|3860.3|25
1630815670000|2021-09-05 04:21:10|3868.94|3860.24|3869.68|3860.98|3869.8|3861.1|3868.9|3860.2|29
1630815680000|2021-09-05 04:21:20|3869.72|3861.02|3868.71|3860.01|3869.72|3861.02|3868.61|3859.91|29
1630815690000|2021-09-05 04:21:30|3868.72|3860.02|3868.97|3860.27|3869.08|3860.38|3868.4|3859.7|29
1630815700000|2021-09-05 04:21:40|3868.98|3860.28|3868.59|3859.89|3869.04|3860.34|3868.58|3859.88|15
1630815710000|2021-09-05 04:21:50|3868.62|3859.92|3869.42|3860.72|3869.94|3861.24|3868.6|3859.9|16
1630815720000|2021-09-05 04:22:00|3869.55|3860.85|3869.43|3860.73|3869.64|3860.94|3869.37|3860.67|24
1630815730000|2021-09-05 04:22:10|3869.41|3860.71|3872.37|3863.67|3872.68|3863.98|3868.64|3859.94|22
1630815740000|2021-09-05 04:22:20|3872.42|3863.72|3872.6|3863.9|3872.72|3864.02|3871.78|3863.08|23
1630815750000|2021-09-05 04:22:30|3872.35|3863.65|3871.55|3862.85|3873.38|3864.68|3871.54|3862.84|35
1630815760000|2021-09-05 04:22:40|3871.54|3862.84|3871.56|3862.86|3871.57|3862.87|3869.63|3860.93|34
1630815770000|2021-09-05 04:22:50|3871.52|3862.82|3868.88|3860.18|3871.52|3862.82|3868.88|3860.18|35
1630815780000|2021-09-05 04:23:00|3868.86|3860.16|3870.21|3861.51|3870.37|3861.67|3868.86|3860.16|29
1630815790000|2021-09-05 04:23:10|3870.34|3861.64|3869.2|3860.5|3870.34|3861.64|3869.06|3860.36|27
1630815800000|2021-09-05 04:23:20|3869.18|3860.48|3868.51|3859.81|3869.18|3860.48|3868.25|3859.55|32
1630815810000|2021-09-05 04:23:30|3868.41|3859.71|3868.5|3859.8|3868.61|3859.91|3868.36|3859.66|27
1630815820000|2021-09-05 04:23:40|3868.58|3859.88|3868.76|3860.06|3868.88|3860.18|3868.42|3859.72|29
1630815830000|2021-09-05 04:23:50|3868.74|3860.04|3868.99|3860.29|3869.16|3860.46|3868.38|3859.68|25
1630815840000|2021-09-05 04:24:00|3869|3860.3|3868.88|3860.18|3869.01|3860.31|3868.78|3860.08|26
1630815850000|2021-09-05 04:24:10|3868.81|3860.11|3869.17|3860.47|3869.17|3860.47|3868.74|3860.04|21
1630815860000|2021-09-05 04:24:20|3869.05|3860.35|3869.24|3860.54|3869.24|3860.54|3869|3860.3|23
1630815870000|2021-09-05 04:24:30|3868.9|3860.2|3870.02|3861.32|3870.02|3861.32|3868.9|3860.2|15
1630815880000|2021-09-05 04:24:40|3870.07|3861.37|3869.92|3861.22|3870.11|3861.41|3869.83|3861.13|24
1630815890000|2021-09-05 04:24:50|3869.89|3861.19|3871.57|3862.87|3871.78|3863.08|3869.8|3861.1|26
1630815900000|2021-09-05 04:25:00|3871.51|3862.81|3869.57|3860.87|3871.56|3862.86|3869.43|3860.73|34
1630815910000|2021-09-05 04:25:10|3869.52|3860.82|3870.84|3862.14|3870.97|3862.27|3869.49|3860.79|30
1630815920000|2021-09-05 04:25:20|3870.91|3862.21|3871.4|3862.7|3871.81|3863.11|3870.91|3862.21|32
1630815930000|2021-09-05 04:25:30|3871.53|3862.83|3870.89|3862.19|3871.54|3862.84|3870.65|3861.95|35
1630815940000|2021-09-05 04:25:40|3870.87|3862.17|3871.41|3862.71|3871.41|3862.71|3870.55|3861.85|30
1630815950000|2021-09-05 04:25:50|3871.67|3862.97|3871.54|3862.84|3871.7|3863|3871.11|3862.41|20
1630815960000|2021-09-05 04:26:00|3871.55|3862.85|3871|3862.3|3871.55|3862.85|3870.96|3862.26|28
1630815970000|2021-09-05 04:26:10|3870.98|3862.28|3872.05|3863.35|3872.17|3863.47|3870.9|3862.2|26
1630815980000|2021-09-05 04:26:20|3872.12|3863.42|3872.27|3863.57|3872.37|3863.67|3872.04|3863.34|20
1630815990000|2021-09-05 04:26:30|3872.24|3863.54|3872.44|3863.74|3872.44|3863.74|3872.02|3863.32|16
1630816000000|2021-09-05 04:26:40|3872.38|3863.68|3872.29|3863.59|3872.38|3863.68|3872.29|3863.59|9
1630816010000|2021-09-05 04:26:50|3872.28|3863.58|3872.91|3864.21|3872.91|3864.21|3872.09|3863.39|28
1630816020000|2021-09-05 04:27:00|3872.9|3864.2|3872.63|3863.93|3872.9|3864.2|3872.6|3863.9|26
1630816030000|2021-09-05 04:27:10|3872.8|3864.1|3873.15|3864.45|3873.15|3864.45|3872.71|3864.01|15
1630816040000|2021-09-05 04:27:20|3873.09|3864.39|3873.73|3865.03|3874.12|3865.42|3873.09|3864.39|34
1630816050000|2021-09-05 04:27:30|3873.77|3865.07|3873.87|3865.17|3874.08|3865.38|3873.66|3864.96|27
1630816060000|2021-09-05 04:27:40|3873.86|3865.16|3874.48|3865.78|3874.54|3865.84|3873.79|3865.09|29
1630816070000|2021-09-05 04:27:50|3874.32|3865.62|3877.72|3869.02|3877.89|3869.19|3874.32|3865.62|35
1630816080000|2021-09-05 04:28:00|3877.63|3868.93|3877.44|3868.74|3877.75|3869.05|3876.08|3867.38|40
1630816090000|2021-09-05 04:28:10|3877.12|3868.42|3877.62|3868.92|3877.64|3868.94|3876.97|3868.27|35
1630816100000|2021-09-05 04:28:20|3877.56|3868.86|3875.89|3867.19|3877.64|3868.94|3875.81|3867.11|36
1630816110000|2021-09-05 04:28:30|3875.87|3867.17|3876.52|3867.82|3876.57|3867.87|3875.71|3867.01|34
1630816120000|2021-09-05 04:28:40|3876.51|3867.81|3875.99|3867.29|3876.55|3867.85|3875.14|3866.44|34
1630816130000|2021-09-05 04:28:50|3876.1|3867.4|3875.73|3867.03|3876.13|3867.43|3875.32|3866.62|35
1630816140000|2021-09-05 04:29:00|3875.79|3867.09|3875.21|3866.51|3875.92|3867.22|3875.16|3866.46|18
1630816150000|2021-09-05 04:29:10|3875.25|3866.55|3875.02|3866.32|3875.43|3866.73|3875.02|3866.32|24
1630816160000|2021-09-05 04:29:20|3874.49|3865.79|3874.86|3866.16|3875.16|3866.46|3874.32|3865.62|36
1630816170000|2021-09-05 04:29:30|3874.41|3865.71|3873.99|3865.29|3874.5|3865.8|3873.94|3865.24|21
1630816180000|2021-09-05 04:29:40|3873.98|3865.28|3874.79|3866.09|3874.88|3866.18|3873.96|3865.26|34
1630816190000|2021-09-05 04:29:50|3874.9|3866.2|3875.19|3866.49|3875.27|3866.57|3874.9|3866.2|25
1630816200000|2021-09-05 04:30:00|3875.35|3866.65|3875.28|3866.58|3875.75|3867.05|3875.06|3866.36|28
1630816210000|2021-09-05 04:30:10|3875.18|3866.48|3875.81|3867.11|3875.97|3867.27|3875.18|3866.48|24
1630816220000|2021-09-05 04:30:20|3875.87|3867.17|3875.9|3867.2|3875.97|3867.27|3875.87|3867.17|14
1630816230000|2021-09-05 04:30:30|3875.81|3867.11|3875.89|3867.19|3876.22|3867.52|3875.59|3866.89|30
1630816240000|2021-09-05 04:30:40|3875.82|3867.12|3876.06|3867.36|3876.2|3867.5|3875.82|3867.12|27
1630816250000|2021-09-05 04:30:50|3875.95|3867.25|3875.16|3866.46|3876.03|3867.33|3875.09|3866.39|32
1630816260000|2021-09-05 04:31:00|3875.23|3866.53|3873.45|3864.75|3875.26|3866.56|3873.45|3864.75|35
1630816270000|2021-09-05 04:31:10|3873.57|3864.87|3873.25|3864.55|3873.71|3865.01|3872.97|3864.27|35
1630816280000|2021-09-05 04:31:20|3873.03|3864.33|3872.34|3863.64|3873.36|3864.66|3872.34|3863.64|29
1630816290000|2021-09-05 04:31:30|3872.28|3863.58|3872.64|3863.94|3873.04|3864.34|3872.26|3863.56|35
1630816300000|2021-09-05 04:31:40|3872.63|3863.93|3871.01|3862.31|3872.63|3863.93|3870.74|3862.04|34
1630816310000|2021-09-05 04:31:50|3870.98|3862.28|3872.29|3863.59|3872.37|3863.67|3870.91|3862.21|26
1630816320000|2021-09-05 04:32:00|3872.25|3863.55|3872.14|3863.44|3872.31|3863.61|3872.07|3863.37|28
1630816330000|2021-09-05 04:32:10|3871.93|3863.23|3872.27|3863.57|3872.27|3863.57|3871.31|3862.61|33
1630816340000|2021-09-05 04:32:20|3872.31|3863.61|3873.41|3864.71|3873.66|3864.96|3872.31|3863.61|31
1630816350000|2021-09-05 04:32:30|3873.45|3864.75|3873.93|3865.23|3874.01|3865.31|3873.45|3864.75|29
1630816360000|2021-09-05 04:32:40|3874.13|3865.43|3875.31|3866.61|3875.85|3867.15|3874.13|3865.43|37
1630816370000|2021-09-05 04:32:50|3875.4|3866.7|3875.69|3866.99|3875.78|3867.08|3875.36|3866.66|31
1630816380000|2021-09-05 04:33:00|3875.77|3867.07|3875.3|3866.6|3875.77|3867.07|3874.96|3866.26|25
1630816390000|2021-09-05 04:33:10|3875.31|3866.61|3875.45|3866.75|3875.55|3866.85|3875.27|3866.57|23
1630816400000|2021-09-05 04:33:20|3875.46|3866.76|3875.87|3867.17|3875.88|3867.18|3875.23|3866.53|29
1630816410000|2021-09-05 04:33:30|3875.85|3867.15|3875.42|3866.72|3875.85|3867.15|3875.39|3866.69|13
1630816420000|2021-09-05 04:33:40|3875.49|3866.79|3876.3|3867.6|3876.3|3867.6|3875.43|3866.73|24
1630816430000|2021-09-05 04:33:50|3876.41|3867.71|3877.92|3869.22|3878.6|3869.9|3876.41|3867.71|33
1630816440000|2021-09-05 04:34:00|3878.06|3869.36|3876.62|3867.92|3878.18|3869.48|3876.32|3867.62|36
1630816450000|2021-09-05 04:34:10|3876.68|3867.98|3876.46|3867.76|3876.72|3868.02|3876.36|3867.66|35
1630816460000|2021-09-05 04:34:20|3876.47|3867.77|3874.63|3865.93|3876.47|3867.77|3874.27|3865.57|38
1630816470000|2021-09-05 04:34:30|3875.56|3866.86|3873.8|3865.1|3875.91|3867.21|3873.8|3865.1|36
1630816480000|2021-09-05 04:34:40|3873.66|3864.96|3874.74|3866.04|3874.99|3866.29|3873.52|3864.82|31
1630816490000|2021-09-05 04:34:50|3874.73|3866.03|3874.6|3865.9|3874.83|3866.13|3873.9|3865.2|36
1630816500000|2021-09-05 04:35:00|3874.58|3865.88|3873.58|3864.88|3874.64|3865.94|3873.3|3864.6|33
1630816510000|2021-09-05 04:35:10|3873.55|3864.85|3874.51|3865.81|3874.51|3865.81|3873.47|3864.77|27
1630816520000|2021-09-05 04:35:20|3874.5|3865.8|3874.58|3865.88|3874.59|3865.89|3874.47|3865.77|35
1630816530000|2021-09-05 04:35:30|3874.55|3865.85|3873.75|3865.05|3874.55|3865.85|3873.75|3865.05|23
1630816540000|2021-09-05 04:35:40|3873.76|3865.06|3873.83|3865.13|3873.84|3865.14|3873.65|3864.95|23
1630816550000|2021-09-05 04:35:50|3873.84|3865.14|3873.09|3864.39|3873.84|3865.14|3873.09|3864.39|30
1630816560000|2021-09-05 04:36:00|3873.19|3864.49|3872.7|3864|3873.27|3864.57|3872.66|3863.96|23
1630816570000|2021-09-05 04:36:10|3872.67|3863.97|3873.53|3864.83|3873.53|3864.83|3872.54|3863.84|28
1630816580000|2021-09-05 04:36:20|3873.52|3864.82|3872.65|3863.95|3873.64|3864.94|3872.65|3863.95|23
1630816590000|2021-09-05 04:36:30|3872.64|3863.94|3872.82|3864.12|3872.91|3864.21|3872.61|3863.91|16
1630816600000|2021-09-05 04:36:40|3872.62|3863.92|3873.49|3864.79|3873.59|3864.89|3872.62|3863.92|21
1630816610000|2021-09-05 04:36:50|3873.55|3864.85|3872.31|3863.61|3873.55|3864.85|3872.26|3863.56|26
1630816620000|2021-09-05 04:37:00|3872.35|3863.65|3872.23|3863.53|3872.38|3863.68|3872.2|3863.5|25
1630816630000|2021-09-05 04:37:10|3872.19|3863.49|3871.01|3862.31|3872.26|3863.56|3870.87|3862.17|32
1630816640000|2021-09-05 04:37:20|3870.91|3862.21|3871.22|3862.52|3871.68|3862.98|3870.91|3862.21|33
1630816650000|2021-09-05 04:37:30|3871.21|3862.51|3870.91|3862.21|3871.95|3863.25|3870.91|3862.21|34
1630816660000|2021-09-05 04:37:40|3870.94|3862.24|3870.06|3861.36|3870.99|3862.29|3870.06|3861.36|27
1630816670000|2021-09-05 04:37:50|3870.07|3861.37|3871.17|3862.47|3871.5|3862.8|3870.06|3861.36|31
1630816680000|2021-09-05 04:38:00|3871.14|3862.44|3870.55|3861.85|3871.24|3862.54|3870.14|3861.44|26
1630816690000|2021-09-05 04:38:10|3870.72|3862.02|3870.79|3862.09|3870.84|3862.14|3870.54|3861.84|34
1630816700000|2021-09-05 04:38:20|3870.56|3861.86|3870.08|3861.38|3870.61|3861.91|3870.07|3861.37|27
1630816710000|2021-09-05 04:38:30|3870.07|3861.37|3869.86|3861.16|3870.07|3861.37|3869.8|3861.1|24
1630816720000|2021-09-05 04:38:40|3869.89|3861.19|3869.9|3861.2|3870.01|3861.31|3869.86|3861.16|18
1630816730000|2021-09-05 04:38:50|3869.97|3861.27|3871.28|3862.58|3871.29|3862.59|3869.97|3861.27|24
1630816740000|2021-09-05 04:39:00|3871.18|3862.48|3873.21|3864.51|3873.21|3864.51|3871.18|3862.48|25
1630816750000|2021-09-05 04:39:10|3873.11|3864.41|3870.24|3861.54|3873.11|3864.41|3870.24|3861.54|37
1630816760000|2021-09-05 04:39:20|3870.25|3861.55|3870.21|3861.51|3870.27|3861.57|3870.08|3861.38|30
1630816770000|2021-09-05 04:39:30|3870.2|3861.5|3869.81|3861.11|3870.22|3861.52|3869.81|3861.11|36
1630816780000|2021-09-05 04:39:40|3869.49|3860.79|3869.31|3860.61|3869.55|3860.85|3869.21|3860.51|28
1630816790000|2021-09-05 04:39:50|3869.28|3860.58|3869.22|3860.52|3869.28|3860.58|3869.18|3860.48|29
1630816800000|2021-09-05 04:40:00|3869.24|3860.54|3869.29|3860.59|3869.51|3860.81|3869.21|3860.51|24
1630816810000|2021-09-05 04:40:10|3869.25|3860.55|3868.54|3859.84|3869.25|3860.55|3868.31|3859.61|27
1630816820000|2021-09-05 04:40:20|3868.89|3860.19|3868.62|3859.92|3868.94|3860.24|3868.48|3859.78|28
1630816830000|2021-09-05 04:40:30|3868.63|3859.93|3868.87|3860.17|3868.96|3860.26|3868.36|3859.66|20
1630816840000|2021-09-05 04:40:40|3868.86|3860.16|3869.43|3860.73|3869.43|3860.73|3868.82|3860.12|24
1630816850000|2021-09-05 04:40:50|3869.46|3860.76|3869.28|3860.58|3869.87|3861.17|3869.21|3860.51|28
1630816860000|2021-09-05 04:41:00|3869.27|3860.57|3868.99|3860.29|3869.5|3860.8|3868.87|3860.17|26
1630816870000|2021-09-05 04:41:10|3869|3860.3|3868.83|3860.13|3869.03|3860.33|3868.77|3860.07|29
1630816880000|2021-09-05 04:41:20|3868.84|3860.14|3868.17|3859.47|3868.89|3860.19|3868.17|3859.47|21
1630816890000|2021-09-05 04:41:30|3868.07|3859.37|3868.1|3859.4|3868.5|3859.8|3868.03|3859.33|19
1630816900000|2021-09-05 04:41:40|3868|3859.3|3868.39|3859.69|3868.39|3859.69|3867.93|3859.23|19
1630816910000|2021-09-05 04:41:50|3868.13|3859.43|3868.04|3859.34|3868.13|3859.43|3868|3859.3|29
1630816920000|2021-09-05 04:42:00|3868.05|3859.35|3868.1|3859.4|3868.1|3859.4|3868|3859.3|15
1630816930000|2021-09-05 04:42:10|3868.08|3859.38|3868.02|3859.32|3868.1|3859.4|3867.96|3859.26|18
1630816940000|2021-09-05 04:42:20|3867.96|3859.26|3867.93|3859.23|3868.05|3859.35|3867.87|3859.17|27
1630816950000|2021-09-05 04:42:30|3867.94|3859.24|3867.99|3859.29|3868.38|3859.68|3867.93|3859.23|23
1630816960000|2021-09-05 04:42:40|3868.33|3859.63|3868.65|3859.95|3868.96|3860.26|3868.31|3859.61|28
1630816970000|2021-09-05 04:42:50|3868.69|3859.99|3868.38|3859.68|3868.95|3860.25|3868.34|3859.64|20
1630816980000|2021-09-05 04:43:00|3868.34|3859.64|3868.49|3859.79|3868.5|3859.8|3868.34|3859.64|18
1630816990000|2021-09-05 04:43:10|3868.51|3859.81|3868.54|3859.84|3868.54|3859.84|3868.3|3859.6|25
1630817000000|2021-09-05 04:43:20|3868.5|3859.8|3868.47|3859.77|3868.54|3859.84|3868.42|3859.72|28
1630817010000|2021-09-05 04:43:30|3868.44|3859.74|3868.41|3859.71|3869.63|3860.93|3868.35|3859.65|33
1630817020000|2021-09-05 04:43:40|3868.37|3859.67|3868.01|3859.31|3868.42|3859.72|3867.81|3859.11|29
1630817030000|2021-09-05 04:43:50|3867.99|3859.29|3868.39|3859.69|3868.39|3859.69|3867.91|3859.21|20
1630817040000|2021-09-05 04:44:00|3868.32|3859.62|3867.88|3859.18|3869.11|3860.41|3867.84|3859.14|32
1630817050000|2021-09-05 04:44:10|3867.86|3859.16|3867.8|3859.1|3867.86|3859.16|3867.75|3859.05|27
1630817060000|2021-09-05 04:44:20|3867.77|3859.07|3867.89|3859.19|3867.89|3859.19|3866.81|3858.11|31
1630817070000|2021-09-05 04:44:30|3867.86|3859.16|3868.17|3859.47|3868.68|3859.98|3867.86|3859.16|35
1630817080000|2021-09-05 04:44:40|3868.16|3859.46|3867.75|3859.05|3868.16|3859.46|3867.71|3859.01|30
1630817090000|2021-09-05 04:44:50|3867.76|3859.06|3868.03|3859.33|3868.06|3859.36|3867.72|3859.02|24
1630817100000|2021-09-05 04:45:00|3867.99|3859.29|3867.89|3859.19|3868.12|3859.42|3867.87|3859.17|35
1630817110000|2021-09-05 04:45:10|3867.95|3859.25|3867.87|3859.17|3867.96|3859.26|3867.47|3858.77|24
1630817120000|2021-09-05 04:45:20|3868.06|3859.36|3868|3859.3|3868.22|3859.52|3867.91|3859.21|31
1630817130000|2021-09-05 04:45:30|3868.04|3859.34|3868.73|3860.03|3869.18|3860.48|3868.02|3859.32|31
1630817140000|2021-09-05 04:45:40|3868.47|3859.77|3867.99|3859.29|3868.47|3859.77|3867.29|3858.59|37
1630817150000|2021-09-05 04:45:50|3867.83|3859.13|3868|3859.3|3868.03|3859.33|3867.79|3859.09|23
1630817160000|2021-09-05 04:46:00|3868.01|3859.31|3867.41|3858.71|3868.02|3859.32|3867.27|3858.57|28
1630817170000|2021-09-05 04:46:10|3867.42|3858.72|3867.25|3858.55|3867.42|3858.72|3867.14|3858.44|29
1630817180000|2021-09-05 04:46:20|3867.24|3858.54|3868.51|3859.81|3868.51|3859.81|3867.16|3858.46|29
1630817190000|2021-09-05 04:46:30|3868.4|3859.7|3867.56|3858.86|3868.41|3859.71|3867.5|3858.8|32
1630817200000|2021-09-05 04:46:40|3867.58|3858.88|3867.91|3859.21|3868.28|3859.58|3867.56|3858.86|29
1630817210000|2021-09-05 04:46:50|3867.9|3859.2|3867.57|3858.87|3867.91|3859.21|3867.29|3858.59|22
1630817220000|2021-09-05 04:47:00|3867.62|3858.92|3868.64|3859.94|3868.9|3860.2|3867.62|3858.92|27
1630817230000|2021-09-05 04:47:10|3868.67|3859.97|3868.58|3859.88|3868.93|3860.23|3868.45|3859.75|28
1630817240000|2021-09-05 04:47:20|3868.45|3859.75|3867.73|3859.03|3868.45|3859.75|3867.59|3858.89|25
1630817250000|2021-09-05 04:47:30|3867.67|3858.97|3867.81|3859.11|3867.83|3859.13|3867.63|3858.93|25
1630817260000|2021-09-05 04:47:40|3867.82|3859.12|3867.72|3859.02|3867.83|3859.13|3867.55|3858.85|23
1630817270000|2021-09-05 04:47:50|3867.61|3858.91|3868.66|3859.96|3868.71|3860.01|3867.61|3858.91|20
1630817280000|2021-09-05 04:48:00|3868.73|3860.03|3868.94|3860.24|3869.12|3860.42|3868.68|3859.98|23
1630817290000|2021-09-05 04:48:10|3869.05|3860.35|3869.98|3861.28|3870.21|3861.51|3869.04|3860.34|27
1630817300000|2021-09-05 04:48:20|3869.99|3861.29|3870.16|3861.46|3870.35|3861.65|3869.95|3861.25|30
1630817310000|2021-09-05 04:48:30|3870.17|3861.47|3870.94|3862.24|3871.15|3862.45|3870.16|3861.46|26
1630817320000|2021-09-05 04:48:40|3871.06|3862.36|3871.85|3863.15|3871.93|3863.23|3870.8|3862.1|37
1630817330000|2021-09-05 04:48:50|3871.84|3863.14|3871.79|3863.09|3872.41|3863.71|3871.67|3862.97|26
1630817340000|2021-09-05 04:49:00|3871.83|3863.13|3872.01|3863.31|3872.14|3863.44|3871.8|3863.1|28
1630817350000|2021-09-05 04:49:10|3872.1|3863.4|3871.83|3863.13|3872.1|3863.4|3871.8|3863.1|21
1630817360000|2021-09-05 04:49:20|3871.84|3863.14|3871.28|3862.58|3871.88|3863.18|3871.13|3862.43|29
1630817370000|2021-09-05 04:49:30|3871.27|3862.57|3871.8|3863.1|3871.8|3863.1|3870.64|3861.94|30
1630817380000|2021-09-05 04:49:40|3871.79|3863.09|3871.72|3863.02|3871.82|3863.12|3871.7|3863|21
1630817390000|2021-09-05 04:49:50|3871.73|3863.03|3871.57|3862.87|3871.76|3863.06|3871.49|3862.79|26
1630817400000|2021-09-05 04:50:00|3871.82|3863.12|3871.81|3863.11|3871.82|3863.12|3871.61|3862.91|18
1630817410000|2021-09-05 04:50:10|3871.76|3863.06|3871.81|3863.11|3871.83|3863.13|3871.73|3863.03|20
1630817420000|2021-09-05 04:50:20|3871.82|3863.12|3871.85|3863.15|3871.87|3863.17|3871.64|3862.94|22
1630817430000|2021-09-05 04:50:30|3871.86|3863.16|3871.99|3863.29|3871.99|3863.29|3871.75|3863.05|23
1630817440000|2021-09-05 04:50:40|3872|3863.3|3871.71|3863.01|3872.06|3863.36|3871.7|3863|8
1630817450000|2021-09-05 04:50:50|3871.7|3863|3872.02|3863.32|3872.02|3863.32|3871.7|3863|11
1630817460000|2021-09-05 04:51:00|3872.08|3863.38|3874.21|3865.51|3874.37|3865.67|3872.08|3863.38|25
1630817470000|2021-09-05 04:51:10|3874.26|3865.56|3875.71|3867.01|3876.11|3867.41|3874.26|3865.56|30
1630817480000|2021-09-05 04:51:20|3875.7|3867|3875.75|3867.05|3875.75|3867.05|3875.25|3866.55|31
1630817490000|2021-09-05 04:51:30|3875.79|3867.09|3875.8|3867.1|3876.06|3867.36|3875.64|3866.94|34
1630817500000|2021-09-05 04:51:40|3875.78|3867.08|3876.9|3868.2|3876.9|3868.2|3875.77|3867.07|32
1630817510000|2021-09-05 04:51:50|3877.06|3868.36|3877.95|3869.25|3877.95|3869.25|3877|3868.3|30
1630817520000|2021-09-05 04:52:00|3877.93|3869.23|3877.02|3868.32|3877.93|3869.23|3876.81|3868.11|27
1630817530000|2021-09-05 04:52:10|3877.07|3868.37|3877.02|3868.32|3877.07|3868.37|3876.76|3868.06|30
1630817540000|2021-09-05 04:52:20|3876.95|3868.25|3875.83|3867.13|3876.96|3868.26|3875.76|3867.06|28
1630817550000|2021-09-05 04:52:30|3875.82|3867.12|3875.93|3867.23|3875.94|3867.24|3875.58|3866.88|25
1630817560000|2021-09-05 04:52:40|3875.87|3867.17|3875.93|3867.23|3875.96|3867.26|3875.86|3867.16|21
1630817570000|2021-09-05 04:52:50|3875.57|3866.87|3875.67|3866.97|3875.69|3866.99|3875.56|3866.86|16
1630817580000|2021-09-05 04:53:00|3875.65|3866.95|3875.63|3866.93|3875.69|3866.99|3875.49|3866.79|21
1630817590000|2021-09-05 04:53:10|3875.6|3866.9|3875.77|3867.07|3875.85|3867.15|3875.6|3866.9|26
1630817600000|2021-09-05 04:53:20|3875.78|3867.08|3875.74|3867.04|3875.87|3867.17|3875.26|3866.56|25
1630817610000|2021-09-05 04:53:30|3875.73|3867.03|3875.11|3866.41|3875.73|3867.03|3875.11|3866.41|25
1630817620000|2021-09-05 04:53:40|3875.05|3866.35|3873.66|3864.96|3875.09|3866.39|3873.39|3864.69|25
1630817630000|2021-09-05 04:53:50|3873.65|3864.95|3872.96|3864.26|3873.94|3865.24|3872.9|3864.2|37
1630817640000|2021-09-05 04:54:00|3872.97|3864.27|3872.81|3864.11|3873.12|3864.42|3872.77|3864.07|34
1630817650000|2021-09-05 04:54:10|3872.82|3864.12|3871.18|3862.48|3872.82|3864.12|3871.03|3862.33|32
1630817660000|2021-09-05 04:54:20|3871.2|3862.5|3871.25|3862.55|3871.53|3862.83|3871.1|3862.4|29
1630817670000|2021-09-05 04:54:30|3871.28|3862.58|3871.89|3863.19|3871.98|3863.28|3871.19|3862.49|27
1630817680000|2021-09-05 04:54:40|3872.22|3863.52|3871.72|3863.02|3872.26|3863.56|3871.62|3862.92|33
1630817690000|2021-09-05 04:54:50|3871.71|3863.01|3871.83|3863.13|3871.83|3863.13|3871.27|3862.57|25
1630817700000|2021-09-05 04:55:00|3871.84|3863.14|3871.94|3863.24|3872.01|3863.31|3871.83|3863.13|20
1630817710000|2021-09-05 04:55:10|3871.97|3863.27|3871.93|3863.23|3871.97|3863.27|3871.92|3863.22|9
1630817720000|2021-09-05 04:55:20|3871.92|3863.22|3872.15|3863.45|3872.27|3863.57|3871.92|3863.22|24
1630817730000|2021-09-05 04:55:30|3872.17|3863.47|3872.48|3863.78|3872.7|3864|3872.17|3863.47|28
1630817740000|2021-09-05 04:55:40|3872.46|3863.76|3872.68|3863.98|3872.76|3864.06|3872.45|3863.75|27
1630817750000|2021-09-05 04:55:50|3872.69|3863.99|3873.09|3864.39|3873.42|3864.72|3872.69|3863.99|29
1630817760000|2021-09-05 04:56:00|3873.21|3864.51|3873.16|3864.46|3873.3|3864.6|3873.02|3864.32|16
1630817770000|2021-09-05 04:56:10|3873.13|3864.43|3873|3864.3|3873.13|3864.43|3872.8|3864.1|12
1630817780000|2021-09-05 04:56:20|3872.99|3864.29|3872.71|3864.01|3872.99|3864.29|3872.69|3863.99|4
1630817790000|2021-09-05 04:56:30|3872.73|3864.03|3872.63|3863.93|3872.73|3864.03|3872.63|3863.93|8
1630817800000|2021-09-05 04:56:40|3872.62|3863.92|3872.56|3863.86|3872.68|3863.98|3872.47|3863.77|26
1630817810000|2021-09-05 04:56:50|3872.51|3863.81|3872.04|3863.34|3872.58|3863.88|3872.04|3863.34|22
1630817820000|2021-09-05 04:57:00|3872.05|3863.35|3872.26|3863.56|3872.4|3863.7|3872.05|3863.35|24
1630817830000|2021-09-05 04:57:10|3871.87|3863.17|3872.84|3864.14|3872.98|3864.28|3871.87|3863.17|21
1630817840000|2021-09-05 04:57:20|3872.74|3864.04|3873.36|3864.66|3873.36|3864.66|3872.5|3863.8|23
1630817850000|2021-09-05 04:57:30|3873.48|3864.78|3873.31|3864.61|3873.49|3864.79|3873.28|3864.58|22
1630817860000|2021-09-05 04:57:40|3873.3|3864.6|3873.89|3865.19|3873.9|3865.2|3873.25|3864.55|28
1630817870000|2021-09-05 04:57:50|3873.9|3865.2|3873.95|3865.25|3874|3865.3|3873.89|3865.19|20
1630817880000|2021-09-05 04:58:00|3873.97|3865.27|3875.59|3866.89|3875.64|3866.94|3873.55|3864.85|29
1630817890000|2021-09-05 04:58:10|3875.65|3866.95|3876.13|3867.43|3876.71|3868.01|3875.61|3866.91|30
1630817900000|2021-09-05 04:58:20|3875.99|3867.29|3875.43|3866.73|3876.15|3867.45|3875.43|3866.73|21
1630817910000|2021-09-05 04:58:30|3875.22|3866.52|3874.25|3865.55|3875.22|3866.52|3873.89|3865.19|29
1630817920000|2021-09-05 04:58:40|3874.3|3865.6|3874.21|3865.51|3874.39|3865.69|3874.01|3865.31|22
1630817930000|2021-09-05 04:58:50|3874.24|3865.54|3874.38|3865.68|3874.39|3865.69|3873.93|3865.23|23
1630817940000|2021-09-05 04:59:00|3874.39|3865.69|3874.71|3866.01|3874.73|3866.03|3874.23|3865.53|27
1630817950000|2021-09-05 04:59:10|3874.7|3866|3875.64|3866.94|3875.64|3866.94|3874.55|3865.85|32
1630817960000|2021-09-05 04:59:20|3875.65|3866.95|3876.74|3868.04|3877.18|3868.48|3875.65|3866.95|32
1630817970000|2021-09-05 04:59:30|3876.58|3867.88|3876.16|3867.46|3876.67|3867.97|3875.57|3866.87|31
1630817980000|2021-09-05 04:59:40|3876.1|3867.4|3876.85|3868.15|3876.85|3868.15|3876.07|3867.37|18
1630817990000|2021-09-05 04:59:50|3876.84|3868.14|3876.7|3868|3876.84|3868.14|3876.65|3867.95|23
1630818000000|2021-09-05 05:00:00|3876.71|3868.01|3877.53|3868.83|3877.63|3868.93|3876.64|3867.94|30
1630818010000|2021-09-05 05:00:10|3877.41|3868.71|3876.61|3867.91|3877.63|3868.93|3876.6|3867.9|26
1630818020000|2021-09-05 05:00:20|3876.63|3867.93|3875.61|3866.91|3876.63|3867.93|3875.54|3866.84|32
1630818030000|2021-09-05 05:00:30|3875.41|3866.71|3877.24|3868.54|3877.25|3868.55|3874.46|3865.76|38
1630818040000|2021-09-05 05:00:40|3877.31|3868.61|3880.17|3871.47|3880.17|3871.47|3877.1|3868.4|31
1630818050000|2021-09-05 05:00:50|3880.23|3871.53|3879.91|3871.21|3880.23|3871.53|3879.9|3871.2|26
1630818060000|2021-09-05 05:01:00|3879.84|3871.14|3879.49|3870.79|3879.84|3871.14|3879.2|3870.5|34
1630818070000|2021-09-05 05:01:10|3879.54|3870.84|3879.37|3870.67|3879.6|3870.9|3879.01|3870.31|29
1630818080000|2021-09-05 05:01:20|3879.44|3870.74|3879.66|3870.96|3879.72|3871.02|3879.41|3870.71|28
1630818090000|2021-09-05 05:01:30|3879.58|3870.88|3879.79|3871.09|3879.82|3871.12|3879.51|3870.81|26
1630818100000|2021-09-05 05:01:40|3879.69|3870.99|3879|3870.3|3879.82|3871.12|3879|3870.3|20
1630818110000|2021-09-05 05:01:50|3878.99|3870.29|3880.19|3871.49|3880.19|3871.49|3878.99|3870.29|26
1630818120000|2021-09-05 05:02:00|3880.08|3871.38|3879.56|3870.86|3880.2|3871.5|3879.48|3870.78|25
1630818130000|2021-09-05 05:02:10|3879.58|3870.88|3879.52|3870.82|3879.59|3870.89|3879.13|3870.43|30
1630818140000|2021-09-05 05:02:20|3879.45|3870.75|3877.61|3868.91|3879.46|3870.76|3877.33|3868.63|35
1630818150000|2021-09-05 05:02:30|3877.58|3868.88|3877.61|3868.91|3877.94|3869.24|3877.17|3868.47|38
1630818160000|2021-09-05 05:02:40|3877.64|3868.94|3877.13|3868.43|3877.76|3869.06|3876.86|3868.16|35
1630818170000|2021-09-05 05:02:50|3877.02|3868.32|3877.01|3868.31|3877.19|3868.49|3876.92|3868.22|36
1630818180000|2021-09-05 05:03:00|3877.1|3868.4|3876.63|3867.93|3877.24|3868.54|3876.63|3867.93|25
1630818190000|2021-09-05 05:03:10|3876.44|3867.74|3874.83|3866.13|3876.44|3867.74|3874.72|3866.02|29
1630818200000|2021-09-05 05:03:20|3874.79|3866.09|3874.4|3865.7|3874.86|3866.16|3874.4|3865.7|20
1630818210000|2021-09-05 05:03:30|3874.2|3865.5|3874.01|3865.31|3874.24|3865.54|3873.92|3865.22|33
1630818220000|2021-09-05 05:03:40|3874.02|3865.32|3874.12|3865.42|3874.15|3865.45|3873.73|3865.03|35
1630818230000|2021-09-05 05:03:50|3874.1|3865.4|3874.22|3865.52|3874.3|3865.6|3874.05|3865.35|33
1630818240000|2021-09-05 05:04:00|3874.18|3865.48|3874.46|3865.76|3874.48|3865.78|3874.15|3865.45|27
1630818250000|2021-09-05 05:04:10|3874.47|3865.77|3874.3|3865.6|3874.47|3865.77|3874.06|3865.36|22
1630818260000|2021-09-05 05:04:20|3874.37|3865.67|3874.1|3865.4|3874.38|3865.68|3873.82|3865.12|27
1630818270000|2021-09-05 05:04:30|3874.06|3865.36|3874.09|3865.39|3874.13|3865.43|3874|3865.3|24
1630818280000|2021-09-05 05:04:40|3874.03|3865.33|3874.03|3865.33|3874.08|3865.38|3873.82|3865.12|24
1630818290000|2021-09-05 05:04:50|3873.99|3865.29|3874|3865.3|3874.02|3865.32|3873.96|3865.26|21
1630818300000|2021-09-05 05:05:00|3873.99|3865.29|3874.03|3865.33|3874.04|3865.34|3873.99|3865.29|13
1630818310000|2021-09-05 05:05:10|3874|3865.3|3874.09|3865.39|3874.33|3865.63|3874|3865.3|26
1630818320000|2021-09-05 05:05:20|3873.87|3865.17|3873.92|3865.22|3874.1|3865.4|3873.87|3865.17|10
1630818330000|2021-09-05 05:05:30|3873.75|3865.05|3873.83|3865.13|3873.83|3865.13|3873.73|3865.03|5
1630818340000|2021-09-05 05:05:40|3873.78|3865.08|3873.73|3865.03|3873.79|3865.09|3873.62|3864.92|9
1630818350000|2021-09-05 05:05:50|3873.77|3865.07|3871.87|3863.17|3873.77|3865.07|3871.81|3863.11|27
1630818360000|2021-09-05 05:06:00|3871.84|3863.14|3871.69|3862.99|3871.84|3863.14|3871.63|3862.93|24
1630818370000|2021-09-05 05:06:10|3871.73|3863.03|3871|3862.3|3871.8|3863.1|3870.89|3862.19|26
1630818380000|2021-09-05 05:06:20|3871.01|3862.31|3871.12|3862.42|3871.15|3862.45|3870.98|3862.28|18
1630818390000|2021-09-05 05:06:30|3871.15|3862.45|3870.36|3861.66|3871.15|3862.45|3870.36|3861.66|32
1630818400000|2021-09-05 05:06:40|3870.35|3861.65|3870.97|3862.27|3871.15|3862.45|3870.35|3861.65|30
1630818410000|2021-09-05 05:06:50|3870.91|3862.21|3870.44|3861.74|3871.23|3862.53|3870.44|3861.74|33
1630818420000|2021-09-05 05:07:00|3870.51|3861.81|3869.35|3860.65|3870.51|3861.81|3869.12|3860.42|33
1630818430000|2021-09-05 05:07:10|3869.24|3860.54|3868.71|3860.01|3869.42|3860.72|3868.71|3860.01|29
1630818440000|2021-09-05 05:07:20|3868.52|3859.82|3867.31|3858.61|3868.53|3859.83|3867.28|3858.58|28
1630818450000|2021-09-05 05:07:30|3867.32|3858.62|3867.2|3858.5|3867.49|3858.79|3867.07|3858.37|22
1630818460000|2021-09-05 05:07:40|3867.12|3858.42|3867.4|3858.7|3867.4|3858.7|3867.08|3858.38|27
1630818470000|2021-09-05 05:07:50|3867.93|3859.23|3867.47|3858.77|3867.93|3859.23|3867.47|3858.77|30
1630818480000|2021-09-05 05:08:00|3867.4|3858.7|3867.56|3858.86|3867.59|3858.89|3867.33|3858.63|30
1630818490000|2021-09-05 05:08:10|3867.55|3858.85|3867.82|3859.12|3867.85|3859.15|3867.39|3858.69|29
1630818500000|2021-09-05 05:08:20|3867.62|3858.92|3868.13|3859.43|3868.15|3859.45|3867.6|3858.9|22
1630818510000|2021-09-05 05:08:30|3868.15|3859.45|3868|3859.3|3868.16|3859.46|3867.94|3859.24|17
1630818520000|2021-09-05 05:08:40|3868.04|3859.34|3869.66|3860.96|3869.84|3861.14|3868|3859.3|29
1630818530000|2021-09-05 05:08:50|3869.67|3860.97|3869.22|3860.52|3869.67|3860.97|3869.1|3860.4|25
1630818540000|2021-09-05 05:09:00|3869.23|3860.53|3869.61|3860.91|3869.61|3860.91|3869.23|3860.53|22
1630818550000|2021-09-05 05:09:10|3869.57|3860.87|3869.63|3860.93|3870.21|3861.51|3869.51|3860.81|24
1630818560000|2021-09-05 05:09:20|3869.56|3860.86|3869.53|3860.83|3869.69|3860.99|3869.46|3860.76|18
1630818570000|2021-09-05 05:09:30|3869.56|3860.86|3869.97|3861.27|3869.97|3861.27|3868.77|3860.07|30
1630818580000|2021-09-05 05:09:40|3869.94|3861.24|3869.93|3861.23|3870.06|3861.36|3869.59|3860.89|29
1630818590000|2021-09-05 05:09:50|3869.78|3861.08|3869.94|3861.24|3870.01|3861.31|3869.7|3861|17
1630818600000|2021-09-05 05:10:00|3869.76|3861.06|3869.07|3860.37|3869.93|3861.23|3868.97|3860.27|23
1630818610000|2021-09-05 05:10:10|3869.08|3860.38|3868.43|3859.73|3869.08|3860.38|3868.29|3859.59|21
1630818620000|2021-09-05 05:10:20|3868.42|3859.72|3868.35|3859.65|3868.47|3859.77|3868.35|3859.65|20
1630818630000|2021-09-05 05:10:30|3868.33|3859.63|3868.08|3859.38|3868.35|3859.65|3867.99|3859.29|23
1630818640000|2021-09-05 05:10:40|3868.07|3859.37|3867.77|3859.07|3868.08|3859.38|3867.67|3858.97|33
1630818650000|2021-09-05 05:10:50|3867.79|3859.09|3867.22|3858.52|3867.89|3859.19|3867.16|3858.46|31
1630818660000|2021-09-05 05:11:00|3867.21|3858.51|3868.01|3859.31|3868.07|3859.37|3866.99|3858.29|30
1630818670000|2021-09-05 05:11:10|3868.02|3859.32|3867.74|3859.04|3868.02|3859.32|3867.74|3859.04|28
1630818680000|2021-09-05 05:11:20|3867.75|3859.05|3867.41|3858.71|3867.91|3859.21|3867.3|3858.6|28
1630818690000|2021-09-05 05:11:30|3867.34|3858.64|3867.6|3858.9|3867.89|3859.19|3867.14|3858.44|26
1630818700000|2021-09-05 05:11:40|3867.58|3858.88|3867.18|3858.48|3867.62|3858.92|3867.08|3858.38|26
1630818710000|2021-09-05 05:11:50|3867.19|3858.49|3867.42|3858.72|3867.51|3858.81|3867.17|3858.47|17
1630818720000|2021-09-05 05:12:00|3867.43|3858.73|3867.22|3858.52|3867.48|3858.78|3867.15|3858.45|24
1630818730000|2021-09-05 05:12:10|3867.17|3858.47|3867.26|3858.56|3867.26|3858.56|3866.96|3858.26|20
1630818740000|2021-09-05 05:12:20|3867.24|3858.54|3867.36|3858.66|3867.39|3858.69|3866.87|3858.17|27
1630818750000|2021-09-05 05:12:30|3867.35|3858.65|3867.31|3858.61|3867.35|3858.65|3866.89|3858.19|29
1630818760000|2021-09-05 05:12:40|3867.13|3858.43|3869.09|3860.39|3869.14|3860.44|3867.13|3858.43|36
1630818770000|2021-09-05 05:12:50|3869.13|3860.43|3867.84|3859.14|3869.17|3860.47|3867.84|3859.14|23
1630818780000|2021-09-05 05:13:00|3867.83|3859.13|3867.89|3859.19|3868.17|3859.47|3867.76|3859.06|30
1630818790000|2021-09-05 05:13:10|3867.97|3859.27|3868.46|3859.76|3868.48|3859.78|3867.91|3859.21|17
1630818800000|2021-09-05 05:13:20|3868.48|3859.78|3868.87|3860.17|3868.88|3860.18|3868.44|3859.74|20
1630818810000|2021-09-05 05:13:30|3869.06|3860.36|3869.08|3860.38|3869.17|3860.47|3868.86|3860.16|20
1630818820000|2021-09-05 05:13:40|3869.24|3860.54|3869.49|3860.79|3869.5|3860.8|3869.24|3860.54|18
1630818830000|2021-09-05 05:13:50|3869.52|3860.82|3869.84|3861.14|3869.84|3861.14|3869.45|3860.75|12
1630818840000|2021-09-05 05:14:00|3869.88|3861.18|3870.54|3861.84|3870.54|3861.84|3869.88|3861.18|21
1630818850000|2021-09-05 05:14:10|3870.53|3861.83|3868.91|3860.21|3870.53|3861.83|3868.88|3860.18|18
1630818860000|2021-09-05 05:14:20|3868.93|3860.23|3869.04|3860.34|3869.13|3860.43|3868.88|3860.18|23
1630818870000|2021-09-05 05:14:30|3869.03|3860.33|3869.02|3860.32|3869.11|3860.41|3868.99|3860.29|12
1630818880000|2021-09-05 05:14:40|3869.01|3860.31|3869.02|3860.32|3869.21|3860.51|3868.98|3860.28|31
1630818890000|2021-09-05 05:14:50|3869|3860.3|3869.19|3860.49|3869.24|3860.54|3869|3860.3|25
1630818900000|2021-09-05 05:15:00|3869.17|3860.47|3868.88|3860.18|3869.2|3860.5|3868.85|3860.15|26
1630818910000|2021-09-05 05:15:10|3868.95|3860.25|3868.25|3859.55|3868.95|3860.25|3868.18|3859.48|20
1630818920000|2021-09-05 05:15:20|3868.26|3859.56|3867.78|3859.08|3868.28|3859.58|3867.75|3859.05|22
1630818930000|2021-09-05 05:15:30|3867.77|3859.07|3867.78|3859.08|3867.8|3859.1|3867.52|3858.82|27
1630818940000|2021-09-05 05:15:40|3867.77|3859.07|3867.77|3859.07|3867.79|3859.09|3867.59|3858.89|22
1630818950000|2021-09-05 05:15:50|3867.78|3859.08|3867.71|3859.01|3867.78|3859.08|3867.48|3858.78|28
1630818960000|2021-09-05 05:16:00|3867.74|3859.04|3866.75|3858.05|3867.74|3859.04|3866.73|3858.03|32
1630818970000|2021-09-05 05:16:10|3866.71|3858.01|3867.69|3858.99|3867.74|3859.04|3866.53|3857.83|33
1630818980000|2021-09-05 05:16:20|3867.7|3859|3866.73|3858.03|3867.71|3859.01|3866.32|3857.62|31
1630818990000|2021-09-05 05:16:30|3866.63|3857.93|3866.16|3857.46|3866.74|3858.04|3866.16|3857.46|33
1630819000000|2021-09-05 05:16:40|3866.2|3857.5|3866.72|3858.02|3866.8|3858.1|3866.2|3857.5|23
1630819010000|2021-09-05 05:16:50|3866.67|3857.97|3866.46|3857.76|3866.74|3858.04|3866.43|3857.73|23
1630819020000|2021-09-05 05:17:00|3866.47|3857.77|3867.03|3858.33|3867.12|3858.42|3866.43|3857.73|30
1630819030000|2021-09-05 05:17:10|3867.08|3858.38|3866.86|3858.16|3867.09|3858.39|3866.84|3858.14|25
1630819040000|2021-09-05 05:17:20|3866.9|3858.2|3866.62|3857.92|3867.07|3858.37|3866.55|3857.85|21
1630819050000|2021-09-05 05:17:30|3866.63|3857.93|3867.12|3858.42|3867.33|3858.63|3866.34|3857.64|34
1630819060000|2021-09-05 05:17:40|3867.04|3858.34|3867.21|3858.51|3867.21|3858.51|3867.03|3858.33|28
1630819070000|2021-09-05 05:17:50|3867.22|3858.52|3867.09|3858.39|3867.24|3858.54|3867.05|3858.35|20
1630819080000|2021-09-05 05:18:00|3867.1|3858.4|3867.01|3858.31|3867.12|3858.42|3867.01|3858.31|11
1630819090000|2021-09-05 05:18:10|3867|3858.3|3866.98|3858.28|3867.05|3858.35|3866.68|3857.98|22
1630819100000|2021-09-05 05:18:20|3866.99|3858.29|3866.65|3857.95|3867.02|3858.32|3866.65|3857.95|26
1630819110000|2021-09-05 05:18:30|3866.67|3857.97|3866.71|3858.01|3866.85|3858.15|3866.64|3857.94|14
1630819120000|2021-09-05 05:18:40|3866.67|3857.97|3868.42|3859.72|3868.42|3859.72|3866.67|3857.97|25
1630819130000|2021-09-05 05:18:50|3868.43|3859.73|3868.13|3859.43|3868.43|3859.73|3867.48|3858.78|27
1630819140000|2021-09-05 05:19:00|3868.17|3859.47|3867.76|3859.06|3868.17|3859.47|3867.52|3858.82|35
1630819150000|2021-09-05 05:19:10|3867.77|3859.07|3867.89|3859.19|3868.65|3859.95|3867.66|3858.96|33
1630819160000|2021-09-05 05:19:20|3868.1|3859.4|3867.91|3859.21|3868.1|3859.4|3867.9|3859.2|30
1630819170000|2021-09-05 05:19:30|3867.95|3859.25|3869.27|3860.57|3869.27|3860.57|3867.38|3858.68|33
1630819180000|2021-09-05 05:19:40|3869.21|3860.51|3871.04|3862.34|3871.04|3862.34|3869.04|3860.34|36
1630819190000|2021-09-05 05:19:50|3871.08|3862.38|3870.07|3861.37|3871.15|3862.45|3869.93|3861.23|29
1630819200000|2021-09-05 05:20:00|3870.13|3861.43|3870.55|3861.85|3870.55|3861.85|3869.77|3861.07|31
1630819210000|2021-09-05 05:20:10|3870.54|3861.84|3870.51|3861.81|3870.61|3861.91|3870.47|3861.77|34
1630819220000|2021-09-05 05:20:20|3870.5|3861.8|3870.91|3862.21|3871.03|3862.33|3870.43|3861.73|30
1630819230000|2021-09-05 05:20:30|3870.89|3862.19|3870.88|3862.18|3870.92|3862.22|3870.76|3862.06|27
1630819240000|2021-09-05 05:20:40|3870.84|3862.14|3870.83|3862.13|3871|3862.3|3870.8|3862.1|30
1630819250000|2021-09-05 05:20:50|3870.77|3862.07|3869.98|3861.28|3870.78|3862.08|3869.4|3860.7|29
1630819260000|2021-09-05 05:21:00|3869.99|3861.29|3869.66|3860.96|3870.03|3861.33|3869.18|3860.48|37
1630819270000|2021-09-05 05:21:10|3869.68|3860.98|3870.82|3862.12|3870.83|3862.13|3869.68|3860.98|27
1630819280000|2021-09-05 05:21:20|3870.7|3862|3871|3862.3|3871.05|3862.35|3870.46|3861.76|24
1630819290000|2021-09-05 05:21:30|3870.86|3862.16|3871|3862.3|3871.04|3862.34|3870.82|3862.12|21
1630819300000|2021-09-05 05:21:40|3871.04|3862.34|3870.57|3861.87|3871.04|3862.34|3870.52|3861.82|23
1630819310000|2021-09-05 05:21:50|3870.56|3861.86|3870.43|3861.73|3870.6|3861.9|3870.39|3861.69|15
1630819320000|2021-09-05 05:22:00|3870.44|3861.74|3869.62|3860.92|3870.58|3861.88|3869.62|3860.92|15
1630819330000|2021-09-05 05:22:10|3869.6|3860.9|3869.58|3860.88|3869.61|3860.91|3869.5|3860.8|16
1630819340000|2021-09-05 05:22:20|3869.6|3860.9|3870.79|3862.09|3870.79|3862.09|3869.6|3860.9|14
1630819350000|2021-09-05 05:22:30|3870.76|3862.06|3870.85|3862.15|3871.31|3862.61|3870.53|3861.83|33
1630819360000|2021-09-05 05:22:40|3870.9|3862.2|3871.06|3862.36|3871.07|3862.37|3870.76|3862.06|29
1630819370000|2021-09-05 05:22:50|3871.05|3862.35|3870.95|3862.25|3871.05|3862.35|3870.76|3862.06|24
1630819380000|2021-09-05 05:23:00|3870.92|3862.22|3870.95|3862.25|3870.95|3862.25|3870.84|3862.14|3
1630819390000|2021-09-05 05:23:10|3870.96|3862.26|3871.04|3862.34|3871.04|3862.34|3870.85|3862.15|19
1630819400000|2021-09-05 05:23:20|3871|3862.3|3871|3862.3|3871.01|3862.31|3871|3862.3|5
1630819410000|2021-09-05 05:23:30|3870.92|3862.22|3872.12|3863.42|3872.45|3863.75|3870.92|3862.22|19
1630819420000|2021-09-05 05:23:40|3872.1|3863.4|3872.14|3863.44|3872.31|3863.61|3871.97|3863.27|27
1630819430000|2021-09-05 05:23:50|3872.21|3863.51|3872.16|3863.46|3872.32|3863.62|3872.03|3863.33|32
1630819440000|2021-09-05 05:24:00|3872.1|3863.4|3871.89|3863.19|3872.18|3863.48|3871.87|3863.17|22
1630819450000|2021-09-05 05:24:10|3871.86|3863.16|3871.88|3863.18|3872.06|3863.36|3871.84|3863.14|15
1630819460000|2021-09-05 05:24:20|3872.18|3863.48|3872.09|3863.39|3872.2|3863.5|3872.09|3863.39|16
1630819470000|2021-09-05 05:24:30|3872.1|3863.4|3872.2|3863.5|3872.29|3863.59|3872.01|3863.31|16
1630819480000|2021-09-05 05:24:40|3872.24|3863.54|3872.24|3863.54|3872.31|3863.61|3872.23|3863.53|16
1630819490000|2021-09-05 05:24:50|3872.21|3863.51|3871.95|3863.25|3872.24|3863.54|3871.75|3863.05|21
1630819500000|2021-09-05 05:25:00|3871.88|3863.18|3872.17|3863.47|3872.2|3863.5|3871.86|3863.16|24
1630819510000|2021-09-05 05:25:10|3872.18|3863.48|3872.21|3863.51|3872.4|3863.7|3871.9|3863.2|37
1630819520000|2021-09-05 05:25:20|3872.19|3863.49|3872.14|3863.44|3872.44|3863.74|3872.03|3863.33|33
1630819530000|2021-09-05 05:25:30|3872.08|3863.38|3872.14|3863.44|3872.26|3863.56|3872.05|3863.35|32
1630819540000|2021-09-05 05:25:40|3872.21|3863.51|3872.48|3863.78|3872.53|3863.83|3872.04|3863.34|28
1630819550000|2021-09-05 05:25:50|3872.45|3863.75|3872|3863.3|3872.45|3863.75|3872|3863.3|26
1630819560000|2021-09-05 05:26:00|3872.06|3863.36|3870.79|3862.09|3872.29|3863.59|3870.64|3861.94|33
1630819570000|2021-09-05 05:26:10|3870.82|3862.12|3870.71|3862.01|3870.94|3862.24|3870.63|3861.93|21
1630819580000|2021-09-05 05:26:20|3870.65|3861.95|3870.89|3862.19|3870.9|3862.2|3870.44|3861.74|35
1630819590000|2021-09-05 05:26:30|3870.9|3862.2|3870.72|3862.02|3870.9|3862.2|3870.71|3862.01|28
1630819600000|2021-09-05 05:26:40|3870.71|3862.01|3870.92|3862.22|3870.92|3862.22|3870.54|3861.84|28
1630819610000|2021-09-05 05:26:50|3870.77|3862.07|3870.37|3861.67|3870.91|3862.21|3870.37|3861.67|34
1630819620000|2021-09-05 05:27:00|3870.48|3861.78|3869.99|3861.29|3870.64|3861.94|3869.99|3861.29|28
1630819630000|2021-09-05 05:27:10|3870|3861.3|3869.76|3861.06|3870.02|3861.32|3869.75|3861.05|22
1630819640000|2021-09-05 05:27:20|3869.8|3861.1|3870.39|3861.69|3870.39|3861.69|3869.69|3860.99|32
1630819650000|2021-09-05 05:27:30|3870.26|3861.56|3870.69|3861.99|3870.69|3861.99|3870.2|3861.5|21
1630819660000|2021-09-05 05:27:40|3870.43|3861.73|3870.46|3861.76|3870.74|3862.04|3870.41|3861.71|27
1630819670000|2021-09-05 05:27:50|3870.45|3861.75|3870.56|3861.86|3870.66|3861.96|3870.45|3861.75|23
1630819680000|2021-09-05 05:28:00|3870.57|3861.87|3869.54|3860.84|3870.61|3861.91|3869.5|3860.8|22
1630819690000|2021-09-05 05:28:10|3869.57|3860.87|3868.89|3860.19|3869.57|3860.87|3868.82|3860.12|27
1630819700000|2021-09-05 05:28:20|3868.9|3860.2|3868.68|3859.98|3868.9|3860.2|3868.56|3859.86|35
1630819710000|2021-09-05 05:28:30|3868.73|3860.03|3868.79|3860.09|3869.21|3860.51|3868.26|3859.56|37
1630819720000|2021-09-05 05:28:40|3868.87|3860.17|3868.65|3859.95|3868.94|3860.24|3868.65|3859.95|28
1630819730000|2021-09-05 05:28:50|3868.64|3859.94|3868.66|3859.96|3868.69|3859.99|3868.58|3859.88|21
1630819740000|2021-09-05 05:29:00|3868.68|3859.98|3867.96|3859.26|3868.69|3859.99|3867.94|3859.24|21
1630819750000|2021-09-05 05:29:10|3867.93|3859.23|3868.67|3859.97|3869.02|3860.32|3867.93|3859.23|29
1630819760000|2021-09-05 05:29:20|3868.7|3860|3869.08|3860.38|3869.08|3860.38|3868.7|3860|24
1630819770000|2021-09-05 05:29:30|3869.09|3860.39|3869.29|3860.59|3869.29|3860.59|3868.81|3860.11|29
1630819780000|2021-09-05 05:29:40|3869.3|3860.6|3869.61|3860.91|3869.73|3861.03|3869.3|3860.6|26
1630819790000|2021-09-05 05:29:50|3869.59|3860.89|3869.54|3860.84|3869.61|3860.91|3869.49|3860.79|27
1630819800000|2021-09-05 05:30:00|3869.55|3860.85|3869.79|3861.09|3870|3861.3|3869.55|3860.85|31
1630819810000|2021-09-05 05:30:10|3869.8|3861.1|3869.94|3861.24|3870.02|3861.32|3869.79|3861.09|24
1630819820000|2021-09-05 05:30:20|3869.91|3861.21|3869.87|3861.17|3870.11|3861.41|3869.85|3861.15|32
1630819830000|2021-09-05 05:30:30|3869.86|3861.16|3869.82|3861.12|3870.18|3861.48|3869.78|3861.08|28
1630819840000|2021-09-05 05:30:40|3869.78|3861.08|3869.83|3861.13|3870|3861.3|3869.78|3861.08|31
1630819850000|2021-09-05 05:30:50|3869.85|3861.15|3869.9|3861.2|3870.08|3861.38|3869.76|3861.06|22
1630819860000|2021-09-05 05:31:00|3869.95|3861.25|3870.04|3861.34|3870.04|3861.34|3869.91|3861.21|27
1630819870000|2021-09-05 05:31:10|3870|3861.3|3869.7|3861|3870.13|3861.43|3869.67|3860.97|32
1630819880000|2021-09-05 05:31:20|3869.67|3860.97|3869.85|3861.15|3869.96|3861.26|3869.65|3860.95|32
1630819890000|2021-09-05 05:31:30|3869.89|3861.19|3869.83|3861.13|3869.96|3861.26|3869.82|3861.12|23
1630819900000|2021-09-05 05:31:40|3869.88|3861.18|3870.21|3861.51|3870.23|3861.53|3869.88|3861.18|29
1630819910000|2021-09-05 05:31:50|3870.16|3861.46|3870.22|3861.52|3870.23|3861.53|3870|3861.3|17
1630819920000|2021-09-05 05:32:00|3870.16|3861.46|3869.63|3860.93|3870.23|3861.53|3869.03|3860.33|32
1630819930000|2021-09-05 05:32:10|3869.57|3860.87|3868.85|3860.15|3869.82|3861.12|3868.85|3860.15|33
1630819940000|2021-09-05 05:32:20|3868.83|3860.13|3868.62|3859.92|3868.89|3860.19|3868.61|3859.91|24
1630819950000|2021-09-05 05:32:30|3868.63|3859.93|3868.09|3859.39|3868.64|3859.94|3867.94|3859.24|31
1630819960000|2021-09-05 05:32:40|3868.11|3859.41|3868.53|3859.83|3868.53|3859.83|3868.11|3859.41|21
1630819970000|2021-09-05 05:32:50|3868.16|3859.46|3868.45|3859.75|3868.48|3859.78|3868.14|3859.44|30
1630819980000|2021-09-05 05:33:00|3868.44|3859.74|3867.82|3859.12|3868.5|3859.8|3867.82|3859.12|33
1630819990000|2021-09-05 05:33:10|3867.9|3859.2|3867.5|3858.8|3867.98|3859.28|3867.43|3858.73|25
1630820000000|2021-09-05 05:33:20|3867.49|3858.79|3867.61|3858.91|3867.61|3858.91|3867.43|3858.73|28
1630820010000|2021-09-05 05:33:30|3867.57|3858.87|3867.47|3858.77|3867.62|3858.92|3867.47|3858.77|17
1630820020000|2021-09-05 05:33:40|3867.51|3858.81|3867.08|3858.38|3867.58|3858.88|3867.07|3858.37|28
1630820030000|2021-09-05 05:33:50|3867.12|3858.42|3867.23|3858.53|3867.3|3858.6|3867.09|3858.39|17
1630820040000|2021-09-05 05:34:00|3867.25|3858.55|3867.03|3858.33|3867.25|3858.55|3867.01|3858.31|21
1630820050000|2021-09-05 05:34:10|3867.02|3858.32|3867.61|3858.91|3867.69|3858.99|3866.88|3858.18|25
1630820060000|2021-09-05 05:34:20|3867.6|3858.9|3867.85|3859.15|3868.13|3859.43|3867.6|3858.9|27
1630820070000|2021-09-05 05:34:30|3867.77|3859.07|3867.74|3859.04|3867.82|3859.12|3867.72|3859.02|22
1630820080000|2021-09-05 05:34:40|3867.75|3859.05|3868.03|3859.33|3868.03|3859.33|3867.75|3859.05|24
1630820090000|2021-09-05 05:34:50|3867.96|3859.26|3867.91|3859.21|3867.96|3859.26|3867.65|3858.95|26
1630820100000|2021-09-05 05:35:00|3867.67|3858.97|3867.69|3858.99|3867.75|3859.05|3867.46|3858.76|25
1630820110000|2021-09-05 05:35:10|3867.67|3858.97|3867.22|3858.52|3867.71|3859.01|3867.15|3858.45|30
1630820120000|2021-09-05 05:35:20|3867.2|3858.5|3867.4|3858.7|3867.57|3858.87|3867.19|3858.49|30
1630820130000|2021-09-05 05:35:30|3867.38|3858.68|3866.84|3858.14|3867.38|3858.68|3866.62|3857.92|28
1630820140000|2021-09-05 05:35:40|3866.83|3858.13|3866.75|3858.05|3866.83|3858.13|3866.74|3858.04|24
1630820150000|2021-09-05 05:35:50|3866.53|3857.83|3866.14|3857.44|3866.53|3857.83|3866.1|3857.4|17
1630820160000|2021-09-05 05:36:00|3866.15|3857.45|3866.17|3857.47|3866.17|3857.47|3866.09|3857.39|25
1630820170000|2021-09-05 05:36:10|3866.2|3857.5|3867.63|3858.93|3867.72|3859.02|3866.1|3857.4|36
1630820180000|2021-09-05 05:36:20|3867.62|3858.92|3867.45|3858.75|3867.89|3859.19|3867.42|3858.72|35
1630820190000|2021-09-05 05:36:30|3867.49|3858.79|3866.92|3858.22|3867.7|3859|3866.92|3858.22|36
1630820200000|2021-09-05 05:36:40|3866.93|3858.23|3866.63|3857.93|3867.08|3858.38|3865.7|3857|32
1630820210000|2021-09-05 05:36:50|3866.76|3858.06|3866.6|3857.9|3866.96|3858.26|3866.48|3857.78|36
1630820220000|2021-09-05 05:37:00|3866.59|3857.89|3866.65|3857.95|3866.72|3858.02|3866.51|3857.81|33
1630820230000|2021-09-05 05:37:10|3866.66|3857.96|3866.52|3857.82|3866.87|3858.17|3866.44|3857.74|37
1630820240000|2021-09-05 05:37:20|3866.67|3857.97|3866.6|3857.9|3866.87|3858.17|3866.38|3857.68|35
1630820250000|2021-09-05 05:37:30|3866.59|3857.89|3866.63|3857.93|3866.77|3858.07|3866.5|3857.8|33
1630820260000|2021-09-05 05:37:40|3866.64|3857.94|3866.78|3858.08|3866.79|3858.09|3866.58|3857.88|34
1630820270000|2021-09-05 05:37:50|3866.77|3858.07|3866.6|3857.9|3866.83|3858.13|3866.59|3857.89|27
1630820280000|2021-09-05 05:38:00|3866.62|3857.92|3866.43|3857.73|3866.62|3857.92|3866.26|3857.56|29
1630820290000|2021-09-05 05:38:10|3866.42|3857.72|3866.06|3857.36|3866.45|3857.75|3866.06|3857.36|25
1630820300000|2021-09-05 05:38:20|3866.11|3857.41|3865.45|3856.75|3866.11|3857.41|3865.45|3856.75|27
1630820310000|2021-09-05 05:38:30|3865.82|3857.12|3866.07|3857.37|3866.32|3857.62|3865.64|3856.94|35
1630820320000|2021-09-05 05:38:40|3866.14|3857.44|3866.08|3857.38|3866.33|3857.63|3865.96|3857.26|34
1630820330000|2021-09-05 05:38:50|3866.14|3857.44|3866.18|3857.48|3866.32|3857.62|3866.04|3857.34|29
1630820340000|2021-09-05 05:39:00|3866.14|3857.44|3866.49|3857.79|3866.71|3858.01|3866.14|3857.44|38
1630820350000|2021-09-05 05:39:10|3866.61|3857.91|3866.76|3858.06|3866.76|3858.06|3866.54|3857.84|32
1630820360000|2021-09-05 05:39:20|3866.79|3858.09|3866.93|3858.23|3867.05|3858.35|3866.66|3857.96|30
1630820370000|2021-09-05 05:39:30|3866.95|3858.25|3866.67|3857.97|3866.95|3858.25|3866.36|3857.66|36
1630820380000|2021-09-05 05:39:40|3866.64|3857.94|3866.06|3857.36|3866.68|3857.98|3865.86|3857.16|30
1630820390000|2021-09-05 05:39:50|3866.05|3857.35|3866.85|3858.15|3866.9|3858.2|3865.85|3857.15|29
1630820400000|2021-09-05 05:40:00|3866.83|3858.13|3866.33|3857.63|3866.99|3858.29|3866.21|3857.51|27
1630820410000|2021-09-05 05:40:10|3866.32|3857.62|3866.52|3857.82|3866.55|3857.85|3866.14|3857.44|23
1630820420000|2021-09-05 05:40:20|3866.49|3857.79|3866.38|3857.68|3866.49|3857.79|3866.05|3857.35|32
1630820430000|2021-09-05 05:40:30|3866.37|3857.67|3866.25|3857.55|3866.39|3857.69|3866.25|3857.55|27
1630820440000|2021-09-05 05:40:40|3866.29|3857.59|3866.27|3857.57|3866.45|3857.75|3866.02|3857.32|27
1630820450000|2021-09-05 05:40:50|3866.25|3857.55|3865.98|3857.28|3866.33|3857.63|3865.82|3857.12|27
1630820460000|2021-09-05 05:41:00|3866.01|3857.31|3865.88|3857.18|3866.01|3857.31|3865.47|3856.77|31
1630820470000|2021-09-05 05:41:10|3865.87|3857.17|3865.97|3857.27|3866.12|3857.42|3865.87|3857.17|27
1630820480000|2021-09-05 05:41:20|3866.1|3857.4|3865.98|3857.28|3866.12|3857.42|3865.5|3856.8|24
1630820490000|2021-09-05 05:41:30|3866.06|3857.36|3866.32|3857.62|3866.32|3857.62|3865.91|3857.21|30
1630820500000|2021-09-05 05:41:40|3866.29|3857.59|3866.06|3857.36|3866.39|3857.69|3866.02|3857.32|22
1630820510000|2021-09-05 05:41:50|3866.03|3857.33|3865.81|3857.11|3866.15|3857.45|3865.8|3857.1|18
1630820520000|2021-09-05 05:42:00|3865.89|3857.19|3865.88|3857.18|3866.07|3857.37|3865.67|3856.97|28
1630820530000|2021-09-05 05:42:10|3865.95|3857.25|3864.9|3856.2|3865.99|3857.29|3864.86|3856.16|32
1630820540000|2021-09-05 05:42:20|3864.88|3856.18|3865.93|3857.23|3866.03|3857.33|3864.83|3856.13|29
1630820550000|2021-09-05 05:42:30|3866.02|3857.32|3866.25|3857.55|3866.48|3857.78|3865.93|3857.23|30
1630820560000|2021-09-05 05:42:40|3866.26|3857.56|3866.33|3857.63|3866.37|3857.67|3866.14|3857.44|11
1630820570000|2021-09-05 05:42:50|3866.3|3857.6|3866.69|3857.99|3866.73|3858.03|3866.11|3857.41|27
1630820580000|2021-09-05 05:43:00|3866.58|3857.88|3867.48|3858.78|3867.48|3858.78|3866.35|3857.65|38
1630820590000|2021-09-05 05:43:10|3867.33|3858.63|3869.46|3860.76|3869.85|3861.15|3867.33|3858.63|33
1630820600000|2021-09-05 05:43:20|3869.34|3860.64|3869.18|3860.48|3869.5|3860.8|3869.13|3860.43|25
1630820610000|2021-09-05 05:43:30|3869.21|3860.51|3869.89|3861.19|3869.89|3861.19|3869.21|3860.51|32
1630820620000|2021-09-05 05:43:40|3869.36|3860.66|3870.7|3862|3871.03|3862.33|3869.36|3860.66|31
1630820630000|2021-09-05 05:43:50|3870.8|3862.1|3871.22|3862.52|3871.25|3862.55|3870.63|3861.93|24
1630820640000|2021-09-05 05:44:00|3871.21|3862.51|3870.67|3861.97|3871.21|3862.51|3870.41|3861.71|29
1630820650000|2021-09-05 05:44:10|3870.84|3862.14|3870.94|3862.24|3871.19|3862.49|3870.75|3862.05|38
1630820660000|2021-09-05 05:44:20|3870.93|3862.23|3870.64|3861.94|3871.12|3862.42|3870.51|3861.81|27
1630820670000|2021-09-05 05:44:30|3870.7|3862|3870.65|3861.95|3870.72|3862.02|3870.58|3861.88|28
1630820680000|2021-09-05 05:44:40|3870.66|3861.96|3870.73|3862.03|3870.77|3862.07|3870.65|3861.95|18
1630820690000|2021-09-05 05:44:50|3870.74|3862.04|3871.1|3862.4|3871.28|3862.58|3870.68|3861.98|24
1630820700000|2021-09-05 05:45:00|3871.11|3862.41|3871.89|3863.19|3871.89|3863.19|3870.86|3862.16|30
1630820710000|2021-09-05 05:45:10|3871.96|3863.26|3873.92|3865.22|3873.98|3865.28|3871.96|3863.26|29
1630820720000|2021-09-05 05:45:20|3873.94|3865.24|3874.07|3865.37|3874.14|3865.44|3873.79|3865.09|23
1630820730000|2021-09-05 05:45:30|3873.89|3865.19|3873.89|3865.19|3873.99|3865.29|3873.79|3865.09|25
1630820740000|2021-09-05 05:45:40|3873.88|3865.18|3874.01|3865.31|3874.02|3865.32|3873.77|3865.07|24
1630820750000|2021-09-05 05:45:50|3874.05|3865.35|3874.25|3865.55|3874.26|3865.56|3873.92|3865.22|20
1630820760000|2021-09-05 05:46:00|3874.19|3865.49|3874.15|3865.45|3874.23|3865.53|3874.01|3865.31|17
1630820770000|2021-09-05 05:46:10|3874.16|3865.46|3874.17|3865.47|3874.32|3865.62|3874.15|3865.45|15
1630820780000|2021-09-05 05:46:20|3874.18|3865.48|3873.55|3864.85|3874.21|3865.51|3873.46|3864.76|23
1630820790000|2021-09-05 05:46:30|3873.59|3864.89|3873.74|3865.04|3873.82|3865.12|3873.55|3864.85|24
1630820800000|2021-09-05 05:46:40|3873.79|3865.09|3872.7|3864|3873.81|3865.11|3872.7|3864|21
1630820810000|2021-09-05 05:46:50|3872.81|3864.11|3871.52|3862.82|3872.81|3864.11|3871.33|3862.63|33
1630820820000|2021-09-05 05:47:00|3871.5|3862.8|3870.79|3862.09|3871.5|3862.8|3870.79|3862.09|25
1630820830000|2021-09-05 05:47:10|3870.56|3861.86|3869.56|3860.86|3870.65|3861.95|3869.56|3860.86|34
1630820840000|2021-09-05 05:47:20|3869.57|3860.87|3868.15|3859.45|3869.57|3860.87|3868.15|3859.45|28
1630820850000|2021-09-05 05:47:30|3867.95|3859.25|3867.86|3859.16|3868.03|3859.33|3867.83|3859.13|27
1630820860000|2021-09-05 05:47:40|3867.89|3859.19|3868.23|3859.53|3868.65|3859.95|3867.72|3859.02|25
1630820870000|2021-09-05 05:47:50|3868.17|3859.47|3868.38|3859.68|3868.69|3859.99|3867.75|3859.05|35
1630820880000|2021-09-05 05:48:00|3868.24|3859.54|3868.44|3859.74|3868.54|3859.84|3868.24|3859.54|23
1630820890000|2021-09-05 05:48:10|3868.45|3859.75|3868.39|3859.69|3868.45|3859.75|3868.33|3859.63|13
1630820900000|2021-09-05 05:48:20|3868.22|3859.52|3868.53|3859.83|3868.56|3859.86|3867.65|3858.95|26
1630820910000|2021-09-05 05:48:30|3868.57|3859.87|3867.39|3858.69|3868.61|3859.91|3867.36|3858.66|19
1630820920000|2021-09-05 05:48:40|3867.48|3858.78|3866.71|3858.01|3867.92|3859.22|3866.63|3857.93|29
1630820930000|2021-09-05 05:48:50|3866.7|3858|3866.32|3857.62|3866.7|3858|3866.17|3857.47|26
1630820940000|2021-09-05 05:49:00|3866.38|3857.68|3866.54|3857.84|3866.55|3857.85|3866.26|3857.56|22
1630820950000|2021-09-05 05:49:10|3866.55|3857.85|3865.94|3857.24|3866.56|3857.86|3865.94|3857.24|30
1630820960000|2021-09-05 05:49:20|3865.93|3857.23|3866.12|3857.42|3866.58|3857.88|3865.72|3857.02|34
1630820970000|2021-09-05 05:49:30|3866.16|3857.46|3866.31|3857.61|3866.37|3857.67|3866.15|3857.45|21
1630820980000|2021-09-05 05:49:40|3866.32|3857.62|3866.32|3857.62|3866.88|3858.18|3866.26|3857.56|24
1630820990000|2021-09-05 05:49:50|3866.31|3857.61|3866.66|3857.96|3866.66|3857.96|3866.26|3857.56|7
1630821000000|2021-09-05 05:50:00|3866.62|3857.92|3866.52|3857.82|3866.62|3857.92|3866.17|3857.47|23
1630821010000|2021-09-05 05:50:10|3866.53|3857.83|3866.44|3857.74|3866.55|3857.85|3866.16|3857.46|22
1630821020000|2021-09-05 05:50:20|3866.46|3857.76|3866.55|3857.85|3866.55|3857.85|3866.31|3857.61|15
1630821030000|2021-09-05 05:50:30|3866.54|3857.84|3866.49|3857.79|3866.59|3857.89|3866.4|3857.7|15
1630821040000|2021-09-05 05:50:40|3866.5|3857.8|3867|3858.3|3867.18|3858.48|3866.42|3857.72|28
1630821050000|2021-09-05 05:50:50|3866.92|3858.22|3866.93|3858.23|3866.95|3858.25|3866.78|3858.08|16
1630821060000|2021-09-05 05:51:00|3866.94|3858.24|3866.89|3858.19|3866.97|3858.27|3866.69|3857.99|29
1630821070000|2021-09-05 05:51:10|3866.92|3858.22|3866.95|3858.25|3866.97|3858.27|3866.85|3858.15|21
1630821080000|2021-09-05 05:51:20|3866.94|3858.24|3866.91|3858.21|3867.07|3858.37|3866.85|3858.15|24
1630821090000|2021-09-05 05:51:30|3866.92|3858.22|3867.23|3858.53|3867.41|3858.71|3866.77|3858.07|21
1630821100000|2021-09-05 05:51:40|3867.24|3858.54|3867.24|3858.54|3867.47|3858.77|3867.09|3858.39|26
1630821110000|2021-09-05 05:51:50|3867.23|3858.53|3867.68|3858.98|3867.69|3858.99|3867.23|3858.53|16
1630821120000|2021-09-05 05:52:00|3867.7|3859|3867.96|3859.26|3868.46|3859.76|3867.7|3859|20
1630821130000|2021-09-05 05:52:10|3867.95|3859.25|3868.1|3859.4|3868.16|3859.46|3867.95|3859.25|19
1630821140000|2021-09-05 05:52:20|3868.04|3859.34|3868.26|3859.56|3868.26|3859.56|3867.62|3858.92|21
1630821150000|2021-09-05 05:52:30|3868.71|3860.01|3868.46|3859.76|3868.71|3860.01|3868.36|3859.66|26
1630821160000|2021-09-05 05:52:40|3868.35|3859.65|3869.05|3860.35|3869.14|3860.44|3868.25|3859.55|27
1630821170000|2021-09-05 05:52:50|3869.1|3860.4|3869.16|3860.46|3869.43|3860.73|3869.07|3860.37|26
1630821180000|2021-09-05 05:53:00|3869.17|3860.47|3869.29|3860.59|3869.38|3860.68|3869.16|3860.46|14
1630821190000|2021-09-05 05:53:10|3869.25|3860.55|3869.56|3860.86|3869.7|3861|3869.23|3860.53|26
1630821200000|2021-09-05 05:53:20|3869.55|3860.85|3869.8|3861.1|3869.92|3861.22|3869.55|3860.85|30
1630821210000|2021-09-05 05:53:30|3869.88|3861.18|3870.1|3861.4|3870.4|3861.7|3869.78|3861.08|26
1630821220000|2021-09-05 05:53:40|3870.24|3861.54|3869.55|3860.85|3870.24|3861.54|3869.07|3860.37|38
1630821230000|2021-09-05 05:53:50|3869.61|3860.91|3868.77|3860.07|3869.64|3860.94|3868.75|3860.05|31
1630821240000|2021-09-05 05:54:00|3868.78|3860.08|3868.76|3860.06|3868.92|3860.22|3868.67|3859.97|27
1630821250000|2021-09-05 05:54:10|3868.81|3860.11|3868.94|3860.24|3868.94|3860.24|3868.7|3860|37
1630821260000|2021-09-05 05:54:20|3868.92|3860.22|3869.17|3860.47|3869.28|3860.58|3868.81|3860.11|33
1630821270000|2021-09-05 05:54:30|3869.16|3860.46|3869.3|3860.6|3869.31|3860.61|3869.12|3860.42|27
1630821280000|2021-09-05 05:54:40|3869.32|3860.62|3870.25|3861.55|3870.34|3861.64|3869.32|3860.62|25
1630821290000|2021-09-05 05:54:50|3870.27|3861.57|3870.21|3861.51|3870.27|3861.57|3870.06|3861.36|16
1630821300000|2021-09-05 05:55:00|3870.23|3861.53|3870.1|3861.4|3870.27|3861.57|3870.09|3861.39|15
1630821310000|2021-09-05 05:55:10|3870.11|3861.41|3870.13|3861.43|3870.17|3861.47|3870|3861.3|11
1630821320000|2021-09-05 05:55:20|3870.23|3861.53|3870.15|3861.45|3870.23|3861.53|3870.12|3861.42|26
1630821330000|2021-09-05 05:55:30|3870.14|3861.44|3870.14|3861.44|3870.25|3861.55|3870.06|3861.36|20
1630821340000|2021-09-05 05:55:40|3870.15|3861.45|3870.44|3861.74|3870.44|3861.74|3870.11|3861.41|24
1630821350000|2021-09-05 05:55:50|3870.16|3861.46|3870.94|3862.24|3871.07|3862.37|3870.16|3861.46|19
1630821360000|2021-09-05 05:56:00|3871.26|3862.56|3869.43|3860.73|3871.39|3862.69|3869.27|3860.57|35
1630821370000|2021-09-05 05:56:10|3869.65|3860.95|3870.59|3861.89|3870.65|3861.95|3869.45|3860.75|34
1630821380000|2021-09-05 05:56:20|3870.58|3861.88|3871.1|3862.4|3871.1|3862.4|3870.47|3861.77|29
1630821390000|2021-09-05 05:56:30|3871.14|3862.44|3870.88|3862.18|3871.14|3862.44|3870.85|3862.15|29
1630821400000|2021-09-05 05:56:40|3870.92|3862.22|3870.96|3862.26|3870.96|3862.26|3870.8|3862.1|20
1630821410000|2021-09-05 05:56:50|3870.98|3862.28|3870.91|3862.21|3871.06|3862.36|3870.76|3862.06|32
1630821420000|2021-09-05 05:57:00|3870.92|3862.22|3870.97|3862.27|3870.98|3862.28|3870.78|3862.08|25
1630821430000|2021-09-05 05:57:10|3870.81|3862.11|3868.87|3860.17|3871.24|3862.54|3868.87|3860.17|29
1630821440000|2021-09-05 05:57:20|3868.93|3860.23|3869.49|3860.79|3869.49|3860.79|3868.83|3860.13|37
1630821450000|2021-09-05 05:57:30|3869.53|3860.83|3869.66|3860.96|3869.77|3861.07|3869.5|3860.8|30
1630821460000|2021-09-05 05:57:40|3869.67|3860.97|3869.59|3860.89|3869.7|3861|3869.44|3860.74|27
1630821470000|2021-09-05 05:57:50|3869.6|3860.9|3869.78|3861.08|3869.78|3861.08|3869.51|3860.81|25
1630821480000|2021-09-05 05:58:00|3869.71|3861.01|3869.1|3860.4|3869.71|3861.01|3869.08|3860.38|24
1630821490000|2021-09-05 05:58:10|3869.09|3860.39|3869.47|3860.77|3870.24|3861.54|3869.04|3860.34|31
1630821500000|2021-09-05 05:58:20|3869.05|3860.35|3868.19|3859.49|3869.05|3860.35|3868.18|3859.48|38
1630821510000|2021-09-05 05:58:30|3868.16|3859.46|3868.01|3859.31|3868.25|3859.55|3867.87|3859.17|31
1630821520000|2021-09-05 05:58:40|3867.97|3859.27|3868.12|3859.42|3868.19|3859.49|3867.8|3859.1|35
1630821530000|2021-09-05 05:58:50|3868.1|3859.4|3868.34|3859.64|3868.69|3859.99|3868.1|3859.4|37
1630821540000|2021-09-05 05:59:00|3868.37|3859.67|3868.65|3859.95|3868.8|3860.1|3868.37|3859.67|30
1630821550000|2021-09-05 05:59:10|3868.38|3859.68|3868.66|3859.96|3868.71|3860.01|3868.38|3859.68|32
1630821560000|2021-09-05 05:59:20|3868.84|3860.14|3868.1|3859.4|3868.87|3860.17|3868.07|3859.37|28
1630821570000|2021-09-05 05:59:30|3868.09|3859.39|3867.66|3858.96|3868.1|3859.4|3867.65|3858.95|24
1630821580000|2021-09-05 05:59:40|3867.64|3858.94|3867.63|3858.93|3867.71|3859.01|3867.49|3858.79|24
1630821590000|2021-09-05 05:59:50|3867.62|3858.92|3867.71|3859.01|3867.78|3859.08|3867.46|3858.76|28
1630821600000|2021-09-05 06:00:00|3867.86|3859.16|3867.29|3858.59|3867.91|3859.21|3867.19|3858.49|27
1630821610000|2021-09-05 06:00:10|3867.36|3858.66|3867|3858.3|3867.37|3858.67|3866.91|3858.21|25
1630821620000|2021-09-05 06:00:20|3866.91|3858.21|3866.78|3858.08|3867.3|3858.6|3866.78|3858.08|32
1630821630000|2021-09-05 06:00:30|3866.72|3858.02|3867.14|3858.44|3867.21|3858.51|3866.72|3858.02|31
1630821640000|2021-09-05 06:00:40|3867.15|3858.45|3867.9|3859.2|3867.93|3859.23|3867.12|3858.42|27
1630821650000|2021-09-05 06:00:50|3867.91|3859.21|3867.72|3859.02|3868.07|3859.37|3867.64|3858.94|26
1630821660000|2021-09-05 06:01:00|3867.71|3859.01|3867.24|3858.54|3867.76|3859.06|3867.24|3858.54|30
1630821670000|2021-09-05 06:01:10|3867.1|3858.4|3866.73|3858.03|3867.1|3858.4|3866.72|3858.02|30
1630821680000|2021-09-05 06:01:20|3866.71|3858.01|3866.69|3857.99|3866.71|3858.01|3866.65|3857.95|9
1630821690000|2021-09-05 06:01:30|3866.67|3857.97|3866.6|3857.9|3866.74|3858.04|3866.15|3857.45|33
1630821700000|2021-09-05 06:01:40|3866.63|3857.93|3866.47|3857.77|3866.66|3857.96|3866.38|3857.68|28
1630821710000|2021-09-05 06:01:50|3866.48|3857.78|3866.33|3857.63|3866.54|3857.84|3866.33|3857.63|29
1630821720000|2021-09-05 06:02:00|3866.35|3857.65|3866.24|3857.54|3866.35|3857.65|3866.22|3857.52|19
1630821730000|2021-09-05 06:02:10|3866.23|3857.53|3866.15|3857.45|3866.24|3857.54|3866.15|3857.45|7
1630821740000|2021-09-05 06:02:20|3866.18|3857.48|3866.49|3857.79|3866.49|3857.79|3866.15|3857.45|22
1630821750000|2021-09-05 06:02:30|3866.46|3857.76|3867.37|3858.67|3867.44|3858.74|3866.44|3857.74|19
1630821760000|2021-09-05 06:02:40|3867.33|3858.63|3868.14|3859.44|3868.14|3859.44|3867.32|3858.62|27
1630821770000|2021-09-05 06:02:50|3868.04|3859.34|3867.96|3859.26|3868.05|3859.35|3867.7|3859|25
1630821780000|2021-09-05 06:03:00|3867.95|3859.25|3868.15|3859.45|3868.19|3859.49|3867.63|3858.93|23
1630821790000|2021-09-05 06:03:10|3868.16|3859.46|3868.99|3860.29|3869.02|3860.32|3868.12|3859.42|22
1630821800000|2021-09-05 06:03:20|3868.88|3860.18|3869.1|3860.4|3869.12|3860.42|3868.73|3860.03|28
1630821810000|2021-09-05 06:03:30|3869.11|3860.41|3867.91|3859.21|3869.36|3860.66|3867.89|3859.19|30
1630821820000|2021-09-05 06:03:40|3867.95|3859.25|3868.78|3860.08|3868.81|3860.11|3867.95|3859.25|28
1630821830000|2021-09-05 06:03:50|3868.77|3860.07|3869.58|3860.88|3869.6|3860.9|3868.75|3860.05|23
1630821840000|2021-09-05 06:04:00|3869.61|3860.91|3869.49|3860.79|3869.62|3860.92|3869.45|3860.75|17
1630821850000|2021-09-05 06:04:10|3869.54|3860.84|3870.15|3861.45|3870.22|3861.52|3869.5|3860.8|29
1630821860000|2021-09-05 06:04:20|3870.19|3861.49|3872.37|3863.67|3872.42|3863.72|3870.09|3861.39|28
1630821870000|2021-09-05 06:04:30|3872.36|3863.66|3870.62|3861.92|3872.42|3863.72|3870.49|3861.79|34
1630821880000|2021-09-05 06:04:40|3870.32|3861.62|3870.58|3861.88|3870.61|3861.91|3870.16|3861.46|26
1630821890000|2021-09-05 06:04:50|3870.57|3861.87|3870.59|3861.89|3870.59|3861.89|3870.57|3861.87|19
1630821900000|2021-09-05 06:05:00|3870.58|3861.88|3872.15|3863.45|3872.19|3863.49|3870.58|3861.88|28
1630821910000|2021-09-05 06:05:10|3872.2|3863.5|3871.11|3862.41|3873.23|3864.53|3871.11|3862.41|34
1630821920000|2021-09-05 06:05:20|3871.1|3862.4|3868.81|3860.11|3871.1|3862.4|3868.78|3860.08|33
1630821930000|2021-09-05 06:05:30|3868.77|3860.07|3868.12|3859.42|3868.87|3860.17|3868|3859.3|32
1630821940000|2021-09-05 06:05:40|3868.03|3859.33|3868.05|3859.35|3868.78|3860.08|3867.78|3859.08|35
1630821950000|2021-09-05 06:05:50|3867.97|3859.27|3867.93|3859.23|3868.31|3859.61|3867.86|3859.16|31
1630821960000|2021-09-05 06:06:00|3867.92|3859.22|3867.77|3859.07|3867.94|3859.24|3867.77|3859.07|21
1630821970000|2021-09-05 06:06:10|3867.76|3859.06|3866.84|3858.14|3868.27|3859.57|3866.82|3858.12|26
1630821980000|2021-09-05 06:06:20|3866.85|3858.15|3866.72|3858.02|3866.87|3858.17|3866.55|3857.85|29
1630821990000|2021-09-05 06:06:30|3866.7|3858|3866.58|3857.88|3866.76|3858.06|3866.57|3857.87|30
1630822000000|2021-09-05 06:06:40|3866.55|3857.85|3866.92|3858.22|3866.92|3858.22|3866.53|3857.83|29
1630822010000|2021-09-05 06:06:50|3866.91|3858.21|3867.33|3858.63|3867.39|3858.69|3866.79|3858.09|23
1630822020000|2021-09-05 06:07:00|3867.37|3858.67|3866.92|3858.22|3867.37|3858.67|3866.84|3858.14|20
1630822030000|2021-09-05 06:07:10|3866.89|3858.19|3866.52|3857.82|3866.9|3858.2|3866.52|3857.82|26
1630822040000|2021-09-05 06:07:20|3866.5|3857.8|3866.81|3858.11|3867.01|3858.31|3866.5|3857.8|29
1630822050000|2021-09-05 06:07:30|3866.77|3858.07|3867.07|3858.37|3867.08|3858.38|3866.76|3858.06|33
1630822060000|2021-09-05 06:07:40|3867.06|3858.36|3867.09|3858.39|3867.14|3858.44|3867|3858.3|23
1630822070000|2021-09-05 06:07:50|3867.1|3858.4|3866.86|3858.16|3867.71|3859.01|3866.77|3858.07|28
1630822080000|2021-09-05 06:08:00|3866.96|3858.26|3866.84|3858.14|3866.99|3858.29|3866.69|3857.99|32
1630822090000|2021-09-05 06:08:10|3866.83|3858.13|3866.88|3858.18|3866.93|3858.23|3866.6|3857.9|31
1630822100000|2021-09-05 06:08:20|3866.94|3858.24|3866.97|3858.27|3867.1|3858.4|3866.92|3858.22|22
1630822110000|2021-09-05 06:08:30|3866.98|3858.28|3867.08|3858.38|3867.14|3858.44|3866.95|3858.25|21
1630822120000|2021-09-05 06:08:40|3867.04|3858.34|3867.13|3858.43|3867.17|3858.47|3867.03|3858.33|21
1630822130000|2021-09-05 06:08:50|3867.12|3858.42|3867.1|3858.4|3867.16|3858.46|3867.09|3858.39|10
1630822140000|2021-09-05 06:09:00|3867.13|3858.43|3866.65|3857.95|3867.13|3858.43|3866.55|3857.85|26
1630822150000|2021-09-05 06:09:10|3866.61|3857.91|3865.79|3857.09|3866.61|3857.91|3865.66|3856.96|31
1630822160000|2021-09-05 06:09:20|3865.81|3857.11|3861.66|3852.96|3865.9|3857.2|3861.66|3852.96|31
1630822170000|2021-09-05 06:09:30|3861.65|3852.95|3859.8|3851.1|3861.65|3852.95|3859.72|3851.02|39
1630822180000|2021-09-05 06:09:40|3859.81|3851.11|3862|3853.3|3862.41|3853.71|3859.74|3851.04|35
1630822190000|2021-09-05 06:09:50|3862.11|3853.41|3860.05|3851.35|3862.23|3853.53|3860.03|3851.33|33
1630822200000|2021-09-05 06:10:00|3860.07|3851.37|3858.04|3849.34|3860.08|3851.38|3857.85|3849.15|32
1630822210000|2021-09-05 06:10:10|3858.62|3849.92|3860.02|3851.32|3860.19|3851.49|3858.62|3849.92|36
1630822220000|2021-09-05 06:10:20|3859.94|3851.24|3859.85|3851.15|3859.98|3851.28|3859.6|3850.9|31
1630822230000|2021-09-05 06:10:30|3859.9|3851.2|3859.72|3851.02|3860|3851.3|3859.65|3850.95|37
1630822240000|2021-09-05 06:10:40|3859.58|3850.88|3858.05|3849.35|3859.58|3850.88|3858.05|3849.35|30
1630822250000|2021-09-05 06:10:50|3858.06|3849.36|3858.41|3849.71|3858.93|3850.23|3857.78|3849.08|33
1630822260000|2021-09-05 06:11:00|3858.3|3849.6|3860.03|3851.33|3860.04|3851.34|3857.62|3848.92|38
1630822270000|2021-09-05 06:11:10|3860.02|3851.32|3860.78|3852.08|3860.81|3852.11|3860.02|3851.32|24
1630822280000|2021-09-05 06:11:20|3860.77|3852.07|3860.32|3851.62|3860.77|3852.07|3860.25|3851.55|34
1630822290000|2021-09-05 06:11:30|3859.95|3851.25|3858.96|3850.26|3859.95|3851.25|3858.96|3850.26|31
1630822300000|2021-09-05 06:11:40|3859|3850.3|3856.81|3848.11|3859.43|3850.73|3856.81|3848.11|33
1630822310000|2021-09-05 06:11:50|3856.86|3848.16|3856.13|3847.43|3856.88|3848.18|3856.04|3847.34|30
1630822320000|2021-09-05 06:12:00|3856.14|3847.44|3856.38|3847.68|3856.69|3847.99|3856.14|3847.44|28
1630822330000|2021-09-05 06:12:10|3856.4|3847.7|3855.46|3846.76|3856.4|3847.7|3855.46|3846.76|31
1630822340000|2021-09-05 06:12:20|3855.5|3846.8|3856.82|3848.12|3856.89|3848.19|3855.34|3846.64|33
1630822350000|2021-09-05 06:12:30|3856.85|3848.15|3856.45|3847.75|3856.85|3848.15|3855.86|3847.16|37
1630822360000|2021-09-05 06:12:40|3856.46|3847.76|3856.04|3847.34|3856.46|3847.76|3855.81|3847.11|34
1630822370000|2021-09-05 06:12:50|3856.08|3847.38|3857.07|3848.37|3857.07|3848.37|3855.77|3847.07|35
1630822380000|2021-09-05 06:13:00|3857.76|3849.06|3857.37|3848.67|3859.05|3850.35|3857.37|3848.67|35
1630822390000|2021-09-05 06:13:10|3857.17|3848.47|3857.26|3848.56|3857.71|3849.01|3857.13|3848.43|38
1630822400000|2021-09-05 06:13:20|3857.1|3848.4|3855.2|3846.5|3857.1|3848.4|3855.13|3846.43|32
1630822410000|2021-09-05 06:13:30|3855.15|3846.45|3855.04|3846.34|3855.18|3846.48|3855|3846.3|26
1630822420000|2021-09-05 06:13:40|3855.1|3846.4|3855.09|3846.39|3855.16|3846.46|3855.08|3846.38|20
1630822430000|2021-09-05 06:13:50|3855.1|3846.4|3855.08|3846.38|3855.16|3846.46|3855.08|3846.38|11
1630822440000|2021-09-05 06:14:00|3855.09|3846.39|3854.76|3846.06|3855.15|3846.45|3854.76|3846.06|13
1630822450000|2021-09-05 06:14:10|3854.77|3846.07|3854.65|3845.95|3854.81|3846.11|3854.65|3845.95|17
1630822460000|2021-09-05 06:14:20|3854.6|3845.9|3854.49|3845.79|3854.61|3845.91|3854.49|3845.79|21
1630822470000|2021-09-05 06:14:30|3854.48|3845.78|3853.32|3844.62|3854.54|3845.84|3853.32|3844.62|28
1630822480000|2021-09-05 06:14:40|3853.22|3844.52|3853.33|3844.63|3853.68|3844.98|3853.22|3844.52|27
1630822490000|2021-09-05 06:14:50|3853.38|3844.68|3853.35|3844.65|3853.39|3844.69|3852.77|3844.07|27
1630822500000|2021-09-05 06:15:00|3853.65|3844.95|3852.46|3843.76|3853.65|3844.95|3852.43|3843.73|31
1630822510000|2021-09-05 06:15:10|3852.45|3843.75|3853.5|3844.8|3853.5|3844.8|3851.53|3842.83|38
1630822520000|2021-09-05 06:15:20|3853.42|3844.72|3854.68|3845.98|3855.25|3846.55|3853.34|3844.64|38
1630822530000|2021-09-05 06:15:30|3854.35|3845.65|3853.51|3844.81|3854.95|3846.25|3853.45|3844.75|33
1630822540000|2021-09-05 06:15:40|3853.47|3844.77|3855.22|3846.52|3855.22|3846.52|3853.39|3844.69|29
1630822550000|2021-09-05 06:15:50|3855.49|3846.79|3857.25|3848.55|3857.46|3848.76|3855.32|3846.62|36
1630822560000|2021-09-05 06:16:00|3857.24|3848.54|3857.26|3848.56|3858.03|3849.33|3857.18|3848.48|36
1630822570000|2021-09-05 06:16:10|3857.21|3848.51|3856.06|3847.36|3857.27|3848.57|3855.83|3847.13|31
1630822580000|2021-09-05 06:16:20|3856.1|3847.4|3856.95|3848.25|3857.64|3848.94|3855.92|3847.22|39
1630822590000|2021-09-05 06:16:30|3856.87|3848.17|3857.13|3848.43|3857.86|3849.16|3856.81|3848.11|34
1630822600000|2021-09-05 06:16:40|3857.12|3848.42|3856.99|3848.29|3857.28|3848.58|3856.88|3848.18|29
1630822610000|2021-09-05 06:16:50|3856.98|3848.28|3857.35|3848.65|3858.15|3849.45|3856.91|3848.21|37
1630822620000|2021-09-05 06:17:00|3857.42|3848.72|3857.41|3848.71|3857.97|3849.27|3857.36|3848.66|26
1630822630000|2021-09-05 06:17:10|3857.4|3848.7|3856.81|3848.11|3857.65|3848.95|3856.81|3848.11|29
1630822640000|2021-09-05 06:17:20|3856.85|3848.15|3856.8|3848.1|3856.91|3848.21|3856.75|3848.05|27
1630822650000|2021-09-05 06:17:30|3856.79|3848.09|3855.42|3846.72|3856.8|3848.1|3855.26|3846.56|28
1630822660000|2021-09-05 06:17:40|3855.43|3846.73|3854.8|3846.1|3855.52|3846.82|3854.8|3846.1|31
1630822670000|2021-09-05 06:17:50|3854.4|3845.7|3852.88|3844.18|3854.4|3845.7|3852.8|3844.1|34
1630822680000|2021-09-05 06:18:00|3852.91|3844.21|3852.85|3844.15|3853.03|3844.33|3852.61|3843.91|27
1630822690000|2021-09-05 06:18:10|3852.86|3844.16|3852.84|3844.14|3854.27|3845.57|3852.84|3844.14|33
1630822700000|2021-09-05 06:18:20|3852.99|3844.29|3852.19|3843.49|3853.04|3844.34|3851.61|3842.91|38
1630822710000|2021-09-05 06:18:30|3852.27|3843.57|3851.82|3843.12|3852.37|3843.67|3851.79|3843.09|25
1630822720000|2021-09-05 06:18:40|3851.83|3843.13|3852.01|3843.31|3852.07|3843.37|3851.83|3843.13|29
1630822730000|2021-09-05 06:18:50|3852.02|3843.32|3852.53|3843.83|3852.66|3843.96|3851.82|3843.12|25
1630822740000|2021-09-05 06:19:00|3852.56|3843.86|3854.13|3845.43|3854.19|3845.49|3852.09|3843.39|33
1630822750000|2021-09-05 06:19:10|3854.02|3845.32|3852.91|3844.21|3854.13|3845.43|3852.84|3844.14|35
1630822760000|2021-09-05 06:19:20|3852.96|3844.26|3853.13|3844.43|3853.16|3844.46|3852.53|3843.83|35
1630822770000|2021-09-05 06:19:30|3853.31|3844.61|3853.29|3844.59|3854.27|3845.57|3852.95|3844.25|29
1630822780000|2021-09-05 06:19:40|3852.42|3843.72|3851.84|3843.14|3852.42|3843.72|3851.75|3843.05|27
1630822790000|2021-09-05 06:19:50|3851.83|3843.13|3851.51|3842.81|3851.89|3843.19|3851.3|3842.6|35
1630822800000|2021-09-05 06:20:00|3851.57|3842.87|3850.31|3841.61|3851.59|3842.89|3850.23|3841.53|31
1630822810000|2021-09-05 06:20:10|3850.35|3841.65|3848.09|3839.39|3850.35|3841.65|3847.72|3839.02|37
1630822820000|2021-09-05 06:20:20|3848.22|3839.52|3848.47|3839.77|3848.74|3840.04|3847.99|3839.29|37
1630822830000|2021-09-05 06:20:30|3848.48|3839.78|3848.41|3839.71|3848.73|3840.03|3848.24|3839.54|31
1630822840000|2021-09-05 06:20:40|3848.37|3839.67|3848.02|3839.32|3848.6|3839.9|3847.78|3839.08|36
1630822850000|2021-09-05 06:20:50|3848|3839.3|3845.75|3837.05|3848.11|3839.41|3845.75|3837.05|33
1630822860000|2021-09-05 06:21:00|3845.45|3836.75|3844.93|3836.23|3846.06|3837.36|3844.54|3835.84|34
1630822870000|2021-09-05 06:21:10|3844.74|3836.04|3844.53|3835.83|3844.95|3836.25|3844.42|3835.72|36
1630822880000|2021-09-05 06:21:20|3844.56|3835.86|3845.82|3837.12|3846.05|3837.35|3844.53|3835.83|33
1630822890000|2021-09-05 06:21:30|3845.83|3837.13|3844.76|3836.06|3846.31|3837.61|3844.76|3836.06|34
1630822900000|2021-09-05 06:21:40|3844.79|3836.09|3843.57|3834.87|3844.99|3836.29|3843.5|3834.8|38
1630822910000|2021-09-05 06:21:50|3843.54|3834.84|3842.99|3834.29|3844.36|3835.66|3842.99|3834.29|35
1630822920000|2021-09-05 06:22:00|3842.88|3834.18|3842.05|3833.35|3843.1|3834.4|3841.99|3833.29|34
1630822930000|2021-09-05 06:22:10|3842.09|3833.39|3839.33|3830.63|3842.1|3833.4|3839.26|3830.56|40
1630822940000|2021-09-05 06:22:20|3839.31|3830.61|3840.5|3831.8|3840.94|3832.24|3839.31|3830.61|33
1630822950000|2021-09-05 06:22:30|3840.56|3831.86|3841.9|3833.2|3842.01|3833.31|3840.51|3831.81|35
1630822960000|2021-09-05 06:22:40|3842.03|3833.33|3841.93|3833.23|3842.03|3833.33|3841.33|3832.63|39
1630822970000|2021-09-05 06:22:50|3842.09|3833.39|3841.68|3832.98|3842.16|3833.46|3841.51|3832.81|34
1630822980000|2021-09-05 06:23:00|3841.66|3832.96|3841.43|3832.73|3841.66|3832.96|3840.86|3832.16|28
1630822990000|2021-09-05 06:23:10|3841.42|3832.72|3841.93|3833.23|3841.96|3833.26|3841.24|3832.54|33
1630823000000|2021-09-05 06:23:20|3841.94|3833.24|3841.55|3832.85|3842.76|3834.06|3841.39|3832.69|35
1630823010000|2021-09-05 06:23:30|3841.6|3832.9|3842.73|3834.03|3842.73|3834.03|3841.29|3832.59|31
1630823020000|2021-09-05 06:23:40|3842.75|3834.05|3850.07|3841.37|3850.13|3841.43|3842.75|3834.05|37
1630823030000|2021-09-05 06:23:50|3850.13|3841.43|3846.73|3838.03|3850.13|3841.43|3846.73|3838.03|37
1630823040000|2021-09-05 06:24:00|3846.74|3838.04|3844.93|3836.23|3846.85|3838.15|3844.55|3835.85|37
1630823050000|2021-09-05 06:24:10|3845.11|3836.41|3846.88|3838.18|3846.88|3838.18|3844.59|3835.89|36
1630823060000|2021-09-05 06:24:20|3846.9|3838.2|3849|3840.3|3849.23|3840.53|3846.9|3838.2|37
1630823070000|2021-09-05 06:24:30|3849.11|3840.41|3848.84|3840.14|3849.58|3840.88|3848.84|3840.14|35
1630823080000|2021-09-05 06:24:40|3848.83|3840.13|3848.85|3840.15|3849.17|3840.47|3848.61|3839.91|39
1630823090000|2021-09-05 06:24:50|3848.83|3840.13|3848.71|3840.01|3848.83|3840.13|3848.4|3839.7|28
1630823100000|2021-09-05 06:25:00|3848.7|3840|3848.37|3839.67|3849.23|3840.53|3847.83|3839.13|38
1630823110000|2021-09-05 06:25:10|3848.49|3839.79|3848.35|3839.65|3848.56|3839.86|3848.27|3839.57|36
1630823120000|2021-09-05 06:25:20|3848.33|3839.63|3849.8|3841.1|3849.94|3841.24|3848.18|3839.48|37
1630823130000|2021-09-05 06:25:30|3849.66|3840.96|3850.11|3841.41|3850.33|3841.63|3848.84|3840.14|36
1630823140000|2021-09-05 06:25:40|3850.07|3841.37|3853.29|3844.59|3853.47|3844.77|3850.02|3841.32|37
1630823150000|2021-09-05 06:25:50|3853.3|3844.6|3853.33|3844.63|3854.04|3845.34|3852.85|3844.15|38
1630823160000|2021-09-05 06:26:00|3853.28|3844.58|3854.29|3845.59|3854.29|3845.59|3853.1|3844.4|35
1630823170000|2021-09-05 06:26:10|3854.3|3845.6|3856.19|3847.49|3856.36|3847.66|3854.16|3845.46|28
1630823180000|2021-09-05 06:26:20|3856.21|3847.51|3855.85|3847.15|3856.3|3847.6|3855.79|3847.09|31
1630823190000|2021-09-05 06:26:30|3856.2|3847.5|3857.55|3848.85|3857.69|3848.99|3855.97|3847.27|34
1630823200000|2021-09-05 06:26:40|3857.56|3848.86|3858.22|3849.52|3858.28|3849.58|3856.94|3848.24|26
1630823210000|2021-09-05 06:26:50|3858.17|3849.47|3860.01|3851.31|3860.01|3851.31|3858.17|3849.47|31
1630823220000|2021-09-05 06:27:00|3859.95|3851.25|3857.29|3848.59|3859.95|3851.25|3857.18|3848.48|38
1630823230000|2021-09-05 06:27:10|3857.26|3848.56|3858.82|3850.12|3858.93|3850.23|3856.24|3847.54|36
1630823240000|2021-09-05 06:27:20|3858.71|3850.01|3860.78|3852.08|3860.78|3852.08|3858.67|3849.97|38
1630823250000|2021-09-05 06:27:30|3860.7|3852|3864.01|3855.31|3864.06|3855.36|3860.53|3851.83|36
1630823260000|2021-09-05 06:27:40|3863.97|3855.27|3862.49|3853.79|3864.06|3855.36|3862.49|3853.79|36
1630823270000|2021-09-05 06:27:50|3862.43|3853.73|3860.95|3852.25|3862.43|3853.73|3860.62|3851.92|40
1630823280000|2021-09-05 06:28:00|3860.9|3852.2|3862.25|3853.55|3862.28|3853.58|3860.25|3851.55|37
1630823290000|2021-09-05 06:28:10|3862.27|3853.57|3862.18|3853.48|3862.27|3853.57|3862.05|3853.35|36
1630823300000|2021-09-05 06:28:20|3862.19|3853.49|3861.1|3852.4|3862.22|3853.52|3861|3852.3|30
1630823310000|2021-09-05 06:28:30|3861.09|3852.39|3862.12|3853.42|3862.12|3853.42|3860.54|3851.84|36
1630823320000|2021-09-05 06:28:40|3862.05|3853.35|3861.99|3853.29|3862.09|3853.39|3861.86|3853.16|24
1630823330000|2021-09-05 06:28:50|3862.02|3853.32|3862.14|3853.44|3862.4|3853.7|3862.02|3853.32|31
1630823340000|2021-09-05 06:29:00|3862.03|3853.33|3861.12|3852.42|3862.07|3853.37|3860.6|3851.9|38
1630823350000|2021-09-05 06:29:10|3861.2|3852.5|3862.48|3853.78|3862.65|3853.95|3861.2|3852.5|31
1630823360000|2021-09-05 06:29:20|3862.56|3853.86|3862.18|3853.48|3862.7|3854|3862.01|3853.31|34
1630823370000|2021-09-05 06:29:30|3862.28|3853.58|3862.84|3854.14|3862.84|3854.14|3862.04|3853.34|37
1630823380000|2021-09-05 06:29:40|3862.93|3854.23|3864.1|3855.4|3864.41|3855.71|3862.93|3854.23|36
1630823390000|2021-09-05 06:29:50|3864.08|3855.38|3863.99|3855.29|3864.27|3855.57|3863.78|3855.08|33
1630823400000|2021-09-05 06:30:00|3864.08|3855.38|3862.49|3853.79|3864.08|3855.38|3862.49|3853.79|35
1630823410000|2021-09-05 06:30:10|3862.55|3853.85|3862.3|3853.6|3862.77|3854.07|3862.27|3853.57|35
1630823420000|2021-09-05 06:30:20|3862.25|3853.55|3859.67|3850.97|3862.3|3853.6|3859.49|3850.79|36
1630823430000|2021-09-05 06:30:30|3859.89|3851.19|3861.35|3852.65|3861.57|3852.87|3859.89|3851.19|36
1630823440000|2021-09-05 06:30:40|3861.36|3852.66|3862.65|3853.95|3862.65|3853.95|3861.36|3852.66|30
1630823450000|2021-09-05 06:30:50|3862.75|3854.05|3863.94|3855.24|3863.94|3855.24|3862.75|3854.05|31
1630823460000|2021-09-05 06:31:00|3864.14|3855.44|3864.5|3855.8|3864.63|3855.93|3863.86|3855.16|32
1630823470000|2021-09-05 06:31:10|3864.68|3855.98|3867.82|3859.12|3867.82|3859.12|3864.68|3855.98|32
1630823480000|2021-09-05 06:31:20|3867.85|3859.15|3868.23|3859.53|3868.38|3859.68|3867.84|3859.14|33
1630823490000|2021-09-05 06:31:30|3868.26|3859.56|3868.35|3859.65|3868.47|3859.77|3868.05|3859.35|28
1630823500000|2021-09-05 06:31:40|3868.33|3859.63|3869.8|3861.1|3869.8|3861.1|3868.24|3859.54|33
1630823510000|2021-09-05 06:31:50|3869.77|3861.07|3869.89|3861.19|3870.02|3861.32|3869.54|3860.84|31
1630823520000|2021-09-05 06:32:00|3869.74|3861.04|3867.62|3858.92|3869.74|3861.04|3867.62|3858.92|34
1630823530000|2021-09-05 06:32:10|3867.81|3859.11|3869.19|3860.49|3869.29|3860.59|3867.76|3859.06|33
1630823540000|2021-09-05 06:32:20|3869.18|3860.48|3869.72|3861.02|3870.02|3861.32|3868.97|3860.27|36
1630823550000|2021-09-05 06:32:30|3869.73|3861.03|3867.96|3859.26|3869.89|3861.19|3867.56|3858.86|37
1630823560000|2021-09-05 06:32:40|3868.11|3859.41|3869.06|3860.36|3869.7|3861|3868.01|3859.31|35
1630823570000|2021-09-05 06:32:50|3869.13|3860.43|3869.07|3860.37|3869.76|3861.06|3869.07|3860.37|34
1630823580000|2021-09-05 06:33:00|3869.05|3860.35|3867.66|3858.96|3869.19|3860.49|3867.66|3858.96|37
1630823590000|2021-09-05 06:33:10|3867.48|3858.78|3865.62|3856.92|3867.78|3859.08|3865.61|3856.91|36
1630823600000|2021-09-05 06:33:20|3865.67|3856.97|3868.52|3859.82|3868.68|3859.98|3865.57|3856.87|34
1630823610000|2021-09-05 06:33:30|3868.55|3859.85|3868.89|3860.19|3869.53|3860.83|3868.39|3859.69|30
1630823620000|2021-09-05 06:33:40|3868.75|3860.05|3868.6|3859.9|3869.08|3860.38|3868.27|3859.57|35
1630823630000|2021-09-05 06:33:50|3868.67|3859.97|3868.6|3859.9|3869.12|3860.42|3868.51|3859.81|35
1630823640000|2021-09-05 06:34:00|3868.7|3860|3869.41|3860.71|3869.42|3860.72|3867.94|3859.24|32
1630823650000|2021-09-05 06:34:10|3869.45|3860.75|3869.3|3860.6|3869.46|3860.76|3869.15|3860.45|26
1630823660000|2021-09-05 06:34:20|3869.26|3860.56|3869.57|3860.87|3869.66|3860.96|3869.26|3860.56|27
1630823670000|2021-09-05 06:34:30|3869.61|3860.91|3871.14|3862.44|3871.14|3862.44|3869.57|3860.87|24
1630823680000|2021-09-05 06:34:40|3871.02|3862.32|3871.23|3862.53|3871.44|3862.74|3870.85|3862.15|34
1630823690000|2021-09-05 06:34:50|3871.27|3862.57|3872.09|3863.39|3872.09|3863.39|3871.21|3862.51|26
1630823700000|2021-09-05 06:35:00|3871.75|3863.05|3873.43|3864.73|3873.53|3864.83|3871.75|3863.05|31
1630823710000|2021-09-05 06:35:10|3873.48|3864.78|3872.87|3864.17|3873.76|3865.06|3872.55|3863.85|32
1630823720000|2021-09-05 06:35:20|3873.02|3864.32|3873.59|3864.89|3873.81|3865.11|3872.65|3863.95|37
1630823730000|2021-09-05 06:35:30|3873.61|3864.91|3873.6|3864.9|3873.82|3865.12|3873.3|3864.6|35
1630823740000|2021-09-05 06:35:40|3873.56|3864.86|3874.55|3865.85|3874.69|3865.99|3873.53|3864.83|34
1630823750000|2021-09-05 06:35:50|3874.5|3865.8|3875.05|3866.35|3875.11|3866.41|3874.36|3865.66|33
1630823760000|2021-09-05 06:36:00|3874.93|3866.23|3876.81|3868.11|3876.93|3868.23|3874.81|3866.11|33
1630823770000|2021-09-05 06:36:10|3876.75|3868.05|3877.22|3868.52|3878.2|3869.5|3876.46|3867.76|37
1630823780000|2021-09-05 06:36:20|3877.08|3868.38|3877.38|3868.68|3877.39|3868.69|3876.46|3867.76|36
1630823790000|2021-09-05 06:36:30|3877.02|3868.32|3877.99|3869.29|3878.1|3869.4|3876.95|3868.25|37
1630823800000|2021-09-05 06:36:40|3878.01|3869.31|3878.31|3869.61|3878.45|3869.75|3877.96|3869.26|23
1630823810000|2021-09-05 06:36:50|3878.3|3869.6|3878.43|3869.73|3878.46|3869.76|3877.21|3868.51|38
1630823820000|2021-09-05 06:37:00|3878.31|3869.61|3878.54|3869.84|3878.59|3869.89|3878.27|3869.57|28
1630823830000|2021-09-05 06:37:10|3878.53|3869.83|3876.56|3867.86|3878.53|3869.83|3876.45|3867.75|25
1630823840000|2021-09-05 06:37:20|3876.53|3867.83|3875.8|3867.1|3876.85|3868.15|3875.8|3867.1|37
1630823850000|2021-09-05 06:37:30|3875.73|3867.03|3873.59|3864.89|3875.73|3867.03|3873.19|3864.49|38
1630823860000|2021-09-05 06:37:40|3873.51|3864.81|3872.84|3864.14|3873.83|3865.13|3872.73|3864.03|35
1630823870000|2021-09-05 06:37:50|3872.73|3864.03|3875.57|3866.87|3875.75|3867.05|3872.72|3864.02|32
1630823880000|2021-09-05 06:38:00|3875.59|3866.89|3876.77|3868.07|3876.77|3868.07|3875.59|3866.89|24
1630823890000|2021-09-05 06:38:10|3877.44|3868.74|3877.41|3868.71|3878.15|3869.45|3877.41|3868.71|38
1630823900000|2021-09-05 06:38:20|3877.51|3868.81|3877.14|3868.44|3877.74|3869.04|3877.1|3868.4|38
1630823910000|2021-09-05 06:38:30|3877.11|3868.41|3876.36|3867.66|3877.11|3868.41|3876.36|3867.66|34
1630823920000|2021-09-05 06:38:40|3876.41|3867.71|3877.33|3868.63|3877.64|3868.94|3876.41|3867.71|31
1630823930000|2021-09-05 06:38:50|3877.29|3868.59|3876.51|3867.81|3877.33|3868.63|3876.51|3867.81|34
1630823940000|2021-09-05 06:39:00|3876.55|3867.85|3876.57|3867.87|3877.04|3868.34|3876.42|3867.72|31
1630823950000|2021-09-05 06:39:10|3876.65|3867.95|3874.96|3866.26|3876.68|3867.98|3874.82|3866.12|34
1630823960000|2021-09-05 06:39:20|3875.01|3866.31|3873.66|3864.96|3875.01|3866.31|3873.23|3864.53|36
1630823970000|2021-09-05 06:39:30|3873.73|3865.03|3873.48|3864.78|3873.96|3865.26|3873.31|3864.61|32
1630823980000|2021-09-05 06:39:40|3873.46|3864.76|3873.34|3864.64|3873.55|3864.85|3873.23|3864.53|30
1630823990000|2021-09-05 06:39:50|3873.27|3864.57|3872.29|3863.59|3873.37|3864.67|3872.24|3863.54|36
1630824000000|2021-09-05 06:40:00|3872.28|3863.58|3873.41|3864.71|3873.55|3864.85|3872.02|3863.32|30
1630824010000|2021-09-05 06:40:10|3873.42|3864.72|3873.72|3865.02|3873.83|3865.13|3873.42|3864.72|29
1630824020000|2021-09-05 06:40:20|3873.71|3865.01|3873.91|3865.21|3873.92|3865.22|3873.57|3864.87|36
1630824030000|2021-09-05 06:40:30|3873.93|3865.23|3872.55|3863.85|3873.93|3865.23|3872.53|3863.83|38
1630824040000|2021-09-05 06:40:40|3872.64|3863.94|3873.18|3864.48|3873.19|3864.49|3872.61|3863.91|33
1630824050000|2021-09-05 06:40:50|3873.29|3864.59|3873.11|3864.41|3873.32|3864.62|3873.02|3864.32|23
1630824060000|2021-09-05 06:41:00|3873.14|3864.44|3873.04|3864.34|3873.14|3864.44|3871.98|3863.28|33
1630824070000|2021-09-05 06:41:10|3872.92|3864.22|3872.28|3863.58|3873.01|3864.31|3872.26|3863.56|36
1630824080000|2021-09-05 06:41:20|3872.3|3863.6|3873.47|3864.77|3873.83|3865.13|3872.24|3863.54|36
1630824090000|2021-09-05 06:41:30|3873.51|3864.81|3874.34|3865.64|3874.56|3865.86|3873.51|3864.81|35
1630824100000|2021-09-05 06:41:40|3874.42|3865.72|3874.63|3865.93|3875.23|3866.53|3874.33|3865.63|29
1630824110000|2021-09-05 06:41:50|3874.65|3865.95|3874.75|3866.05|3874.77|3866.07|3874.42|3865.72|36
1630824120000|2021-09-05 06:42:00|3874.76|3866.06|3874.35|3865.65|3874.76|3866.06|3874.32|3865.62|34
1630824130000|2021-09-05 06:42:10|3874.36|3865.66|3874.52|3865.82|3874.56|3865.86|3874.22|3865.52|29
1630824140000|2021-09-05 06:42:20|3874.53|3865.83|3875.46|3866.76|3875.55|3866.85|3874.53|3865.83|28
1630824150000|2021-09-05 06:42:30|3875.47|3866.77|3875.51|3866.81|3875.52|3866.82|3875.29|3866.59|27
1630824160000|2021-09-05 06:42:40|3875.66|3866.96|3876.8|3868.1|3876.89|3868.19|3875.66|3866.96|33
1630824170000|2021-09-05 06:42:50|3876.95|3868.25|3877.17|3868.47|3877.77|3869.07|3876.95|3868.25|31
1630824180000|2021-09-05 06:43:00|3877.12|3868.42|3877.02|3868.32|3877.16|3868.46|3876.87|3868.17|28
1630824190000|2021-09-05 06:43:10|3877.03|3868.33|3877.87|3869.17|3878.08|3869.38|3877|3868.3|23
1630824200000|2021-09-05 06:43:20|3877.83|3869.13|3876.58|3867.88|3878.02|3869.32|3876.56|3867.86|33
1630824210000|2021-09-05 06:43:30|3876.6|3867.9|3875.61|3866.91|3876.65|3867.95|3875.58|3866.88|32
1630824220000|2021-09-05 06:43:40|3875.6|3866.9|3875.87|3867.17|3875.96|3867.26|3875.6|3866.9|31
1630824230000|2021-09-05 06:43:50|3875.9|3867.2|3876.06|3867.36|3876.06|3867.36|3875.87|3867.17|35
1630824240000|2021-09-05 06:44:00|3876.05|3867.35|3876.5|3867.8|3876.65|3867.95|3875.9|3867.2|36
1630824250000|2021-09-05 06:44:10|3876.49|3867.79|3876.44|3867.74|3876.74|3868.04|3876.07|3867.37|33
1630824260000|2021-09-05 06:44:20|3876.49|3867.79|3875.75|3867.05|3876.64|3867.94|3875.65|3866.95|28
1630824270000|2021-09-05 06:44:30|3875.78|3867.08|3873.69|3864.99|3875.81|3867.11|3873.58|3864.88|34
1630824280000|2021-09-05 06:44:40|3873.71|3865.01|3873.64|3864.94|3874.08|3865.38|3873.64|3864.94|37
1630824290000|2021-09-05 06:44:50|3873.73|3865.03|3874.4|3865.7|3874.74|3866.04|3873.73|3865.03|37
1630824300000|2021-09-05 06:45:00|3874.53|3865.83|3874.87|3866.17|3875.61|3866.91|3874.53|3865.83|34
1630824310000|2021-09-05 06:45:10|3874.89|3866.19|3874.35|3865.65|3874.93|3866.23|3874.29|3865.59|31
1630824320000|2021-09-05 06:45:20|3874.3|3865.6|3874.91|3866.21|3875.7|3867|3874.3|3865.6|36
1630824330000|2021-09-05 06:45:30|3874.74|3866.04|3875.58|3866.88|3875.58|3866.88|3874.6|3865.9|31
1630824340000|2021-09-05 06:45:40|3875.69|3866.99|3876.6|3867.9|3876.93|3868.23|3875.69|3866.99|35
1630824350000|2021-09-05 06:45:50|3876.57|3867.87|3877.49|3868.79|3877.93|3869.23|3876.49|3867.79|35
1630824360000|2021-09-05 06:46:00|3877.54|3868.84|3876.56|3867.86|3877.54|3868.84|3875.98|3867.28|39
1630824370000|2021-09-05 06:46:10|3876.63|3867.93|3878.05|3869.35|3878.06|3869.36|3876.58|3867.88|37
1630824380000|2021-09-05 06:46:20|3878.06|3869.36|3878.66|3869.96|3878.72|3870.02|3877.75|3869.05|32
1630824390000|2021-09-05 06:46:30|3878.58|3869.88|3879.2|3870.5|3879.23|3870.53|3878.5|3869.8|35
1630824400000|2021-09-05 06:46:40|3879.28|3870.58|3879.82|3871.12|3880.14|3871.44|3879.18|3870.48|35
1630824410000|2021-09-05 06:46:50|3879.83|3871.13|3879.79|3871.09|3880.26|3871.56|3879.79|3871.09|29
1630824420000|2021-09-05 06:47:00|3879.76|3871.06|3879.91|3871.21|3880.1|3871.4|3879.56|3870.86|30
1630824430000|2021-09-05 06:47:10|3879.87|3871.17|3880.05|3871.35|3880.05|3871.35|3879.67|3870.97|31
1630824440000|2021-09-05 06:47:20|3880.06|3871.36|3880.1|3871.4|3880.1|3871.4|3879.81|3871.11|23
1630824450000|2021-09-05 06:47:30|3880.08|3871.38|3879.93|3871.23|3880.13|3871.43|3879.85|3871.15|22
1630824460000|2021-09-05 06:47:40|3879.94|3871.24|3880.13|3871.43|3880.28|3871.58|3879.85|3871.15|25
1630824470000|2021-09-05 06:47:50|3880.14|3871.44|3880.16|3871.46|3880.41|3871.71|3879.96|3871.26|30
1630824480000|2021-09-05 06:48:00|3880.2|3871.5|3877.48|3868.78|3880.33|3871.63|3877.44|3868.74|30
1630824490000|2021-09-05 06:48:10|3877.45|3868.75|3874.93|3866.23|3877.5|3868.8|3874.91|3866.21|38
1630824500000|2021-09-05 06:48:20|3874.96|3866.26|3875.48|3866.78|3877.53|3868.83|3874.88|3866.18|38
1630824510000|2021-09-05 06:48:30|3875.52|3866.82|3876.83|3868.13|3877.15|3868.45|3875.48|3866.78|36
1630824520000|2021-09-05 06:48:40|3876.68|3867.98|3875.95|3867.25|3877.2|3868.5|3875.95|3867.25|28
1630824530000|2021-09-05 06:48:50|3875.84|3867.14|3875.47|3866.77|3875.9|3867.2|3875.25|3866.55|38
1630824540000|2021-09-05 06:49:00|3875.52|3866.82|3875.49|3866.79|3875.68|3866.98|3875.28|3866.58|36
1630824550000|2021-09-05 06:49:10|3875.51|3866.81|3876.05|3867.35|3876.61|3867.91|3875.32|3866.62|36
1630824560000|2021-09-05 06:49:20|3876.15|3867.45|3876.15|3867.45|3876.24|3867.54|3875.91|3867.21|28
1630824570000|2021-09-05 06:49:30|3876.12|3867.42|3877.5|3868.8|3877.62|3868.92|3876.12|3867.42|30
1630824580000|2021-09-05 06:49:40|3877.49|3868.79|3876.66|3867.96|3877.56|3868.86|3876.38|3867.68|30
1630824590000|2021-09-05 06:49:50|3876.65|3867.95|3876|3867.3|3876.7|3868|3876|3867.3|26
1630824600000|2021-09-05 06:50:00|3876.02|3867.32|3875.46|3866.76|3876.02|3867.32|3875.04|3866.34|30
1630824610000|2021-09-05 06:50:10|3875.44|3866.74|3874.63|3865.93|3875.51|3866.81|3874.63|3865.93|24
1630824620000|2021-09-05 06:50:20|3874.64|3865.94|3872.5|3863.8|3874.64|3865.94|3872.5|3863.8|34
1630824630000|2021-09-05 06:50:30|3872.61|3863.91|3871.78|3863.08|3872.61|3863.91|3871.67|3862.97|36
1630824640000|2021-09-05 06:50:40|3871.7|3863|3871.29|3862.59|3871.89|3863.19|3871.25|3862.55|32
1630824650000|2021-09-05 06:50:50|3871.28|3862.58|3871.27|3862.57|3871.39|3862.69|3871.22|3862.52|33
1630824660000|2021-09-05 06:51:00|3871.29|3862.59|3872.39|3863.69|3872.39|3863.69|3871.26|3862.56|24
1630824670000|2021-09-05 06:51:10|3872.47|3863.77|3874.64|3865.94|3874.64|3865.94|3872.43|3863.73|34
1630824680000|2021-09-05 06:51:20|3874.53|3865.83|3873.6|3864.9|3874.74|3866.04|3873.52|3864.82|28
1630824690000|2021-09-05 06:51:30|3873.58|3864.88|3874.75|3866.05|3874.75|3866.05|3872.72|3864.02|30
1630824700000|2021-09-05 06:51:40|3874.84|3866.14|3876.17|3867.47|3876.19|3867.49|3874.38|3865.68|32
1630824710000|2021-09-05 06:51:50|3876.15|3867.45|3874.03|3865.33|3876.17|3867.47|3874.03|3865.33|34
1630824720000|2021-09-05 06:52:00|3873.93|3865.23|3873.31|3864.61|3874.32|3865.62|3873.18|3864.48|32
1630824730000|2021-09-05 06:52:10|3873.41|3864.71|3872.76|3864.06|3873.42|3864.72|3872.76|3864.06|36
1630824740000|2021-09-05 06:52:20|3872.69|3863.99|3873.72|3865.02|3873.76|3865.06|3872.59|3863.89|27
1630824750000|2021-09-05 06:52:30|3873.75|3865.05|3874.79|3866.09|3874.8|3866.1|3873.69|3864.99|29
1630824760000|2021-09-05 06:52:40|3874.75|3866.05|3875.03|3866.33|3875.43|3866.73|3874.75|3866.05|28
1630824770000|2021-09-05 06:52:50|3875.02|3866.32|3876|3867.3|3876.1|3867.4|3874.98|3866.28|32
1630824780000|2021-09-05 06:53:00|3876.1|3867.4|3875.03|3866.33|3876.1|3867.4|3875.02|3866.32|21
1630824790000|2021-09-05 06:53:10|3875.04|3866.34|3873.39|3864.69|3875.05|3866.35|3873.33|3864.63|34
1630824800000|2021-09-05 06:53:20|3873.53|3864.83|3873.16|3864.46|3873.55|3864.85|3872.97|3864.27|33
1630824810000|2021-09-05 06:53:30|3873.07|3864.37|3873.25|3864.55|3873.3|3864.6|3873.02|3864.32|35
1630824820000|2021-09-05 06:53:40|3873.26|3864.56|3873.25|3864.55|3873.26|3864.56|3873.09|3864.39|23
1630824830000|2021-09-05 06:53:50|3873.26|3864.56|3873|3864.3|3873.26|3864.56|3872.97|3864.27|33
1630824840000|2021-09-05 06:54:00|3873.06|3864.36|3874.51|3865.81|3874.6|3865.9|3873.06|3864.36|32
1630824850000|2021-09-05 06:54:10|3874.48|3865.78|3874.95|3866.25|3875.74|3867.04|3874.47|3865.77|36
1630824860000|2021-09-05 06:54:20|3874.93|3866.23|3874.07|3865.37|3874.93|3866.23|3873.95|3865.25|30
1630824870000|2021-09-05 06:54:30|3874.04|3865.34|3874.03|3865.33|3874.07|3865.37|3873.96|3865.26|12
1630824880000|2021-09-05 06:54:40|3874.01|3865.31|3874.17|3865.47|3874.27|3865.57|3874.01|3865.31|20
1630824890000|2021-09-05 06:54:50|3874.12|3865.42|3874.26|3865.56|3874.34|3865.64|3874.06|3865.36|34
1630824900000|2021-09-05 06:55:00|3874.28|3865.58|3876.36|3867.66|3876.49|3867.79|3874.28|3865.58|30
1630824910000|2021-09-05 06:55:10|3876.35|3867.65|3875.73|3867.03|3876.47|3867.77|3875.72|3867.02|26
1630824920000|2021-09-05 06:55:20|3875.74|3867.04|3876.32|3867.62|3876.53|3867.83|3875.74|3867.04|30
1630824930000|2021-09-05 06:55:30|3876.37|3867.67|3877.32|3868.62|3877.5|3868.8|3876.32|3867.62|30
1630824940000|2021-09-05 06:55:40|3877.42|3868.72|3877.54|3868.84|3877.71|3869.01|3877.42|3868.72|32
1630824950000|2021-09-05 06:55:50|3877.41|3868.71|3877.47|3868.77|3877.59|3868.89|3877.22|3868.52|37
1630824960000|2021-09-05 06:56:00|3877.39|3868.69|3877.4|3868.7|3877.88|3869.18|3877.15|3868.45|29
1630824970000|2021-09-05 06:56:10|3877.51|3868.81|3877.66|3868.96|3877.78|3869.08|3877.49|3868.79|28
1630824980000|2021-09-05 06:56:20|3877.63|3868.93|3877.79|3869.09|3877.92|3869.22|3877.51|3868.81|31
1630824990000|2021-09-05 06:56:30|3877.81|3869.11|3877.53|3868.83|3877.81|3869.11|3877|3868.3|25
1630825000000|2021-09-05 06:56:40|3877.52|3868.82|3876.26|3867.56|3877.57|3868.87|3876.26|3867.56|32
1630825010000|2021-09-05 06:56:50|3876.25|3867.55|3876.77|3868.07|3876.95|3868.25|3875.96|3867.26|34
1630825020000|2021-09-05 06:57:00|3876.82|3868.12|3877.05|3868.35|3877.05|3868.35|3876.16|3867.46|32
1630825030000|2021-09-05 06:57:10|3876.97|3868.27|3877.59|3868.89|3877.74|3869.04|3876.97|3868.27|32
1630825040000|2021-09-05 06:57:20|3877.65|3868.95|3877.45|3868.75|3877.78|3869.08|3877.43|3868.73|21
1630825050000|2021-09-05 06:57:30|3877.46|3868.76|3877.6|3868.9|3877.68|3868.98|3877.46|3868.76|18
1630825060000|2021-09-05 06:57:40|3877.92|3869.22|3878.94|3870.24|3878.99|3870.29|3877.53|3868.83|31
1630825070000|2021-09-05 06:57:50|3878.9|3870.2|3879.92|3871.22|3879.92|3871.22|3878.9|3870.2|37
1630825080000|2021-09-05 06:58:00|3879.98|3871.28|3878.65|3869.95|3880|3871.3|3878.58|3869.88|33
1630825090000|2021-09-05 06:58:10|3878.64|3869.94|3879.24|3870.54|3879.3|3870.6|3878.3|3869.6|27
1630825100000|2021-09-05 06:58:20|3878.86|3870.16|3878.77|3870.07|3879.34|3870.64|3878.47|3869.77|30
1630825110000|2021-09-05 06:58:30|3878.7|3870|3879.46|3870.76|3879.85|3871.15|3878.61|3869.91|36
1630825120000|2021-09-05 06:58:40|3879.47|3870.77|3879.82|3871.12|3879.99|3871.29|3879.43|3870.73|35
1630825130000|2021-09-05 06:58:50|3879.83|3871.13|3880.08|3871.38|3880.25|3871.55|3879.75|3871.05|29
1630825140000|2021-09-05 06:59:00|3879.97|3871.27|3879.89|3871.19|3880.07|3871.37|3879.8|3871.1|25
1630825150000|2021-09-05 06:59:10|3881.2|3872.5|3881.43|3872.73|3881.53|3872.83|3880.91|3872.21|33
1630825160000|2021-09-05 06:59:20|3881.39|3872.69|3880.2|3871.5|3881.46|3872.76|3880.15|3871.45|30
1630825170000|2021-09-05 06:59:30|3880.18|3871.48|3880.97|3872.27|3880.97|3872.27|3879.24|3870.54|33
1630825180000|2021-09-05 06:59:40|3881.06|3872.36|3881.01|3872.31|3881.53|3872.83|3880.96|3872.26|29
1630825190000|2021-09-05 06:59:50|3881|3872.3|3881.58|3872.88|3881.69|3872.99|3879.66|3870.96|39
1630825200000|2021-09-05 07:00:00|3881.62|3872.92|3881.85|3873.15|3882.11|3873.41|3881.45|3872.75|37
1630825210000|2021-09-05 07:00:10|3882.04|3873.34|3878.85|3870.15|3882.27|3873.57|3878.85|3870.15|39
1630825220000|2021-09-05 07:00:20|3878.81|3870.11|3878.81|3870.11|3878.92|3870.22|3878.52|3869.82|33
1630825230000|2021-09-05 07:00:30|3878.78|3870.08|3878.87|3870.17|3879.52|3870.82|3878.78|3870.08|30
1630825240000|2021-09-05 07:00:40|3878.88|3870.18|3878.47|3869.77|3879.3|3870.6|3878.47|3869.77|31
1630825250000|2021-09-05 07:00:50|3878.48|3869.78|3876.95|3868.25|3878.53|3869.83|3876.21|3867.51|36
1630825260000|2021-09-05 07:01:00|3876.82|3868.12|3877.45|3868.75|3877.53|3868.83|3876.53|3867.83|34
1630825270000|2021-09-05 07:01:10|3877.41|3868.71|3876.8|3868.1|3877.41|3868.71|3876.42|3867.72|33
1630825280000|2021-09-05 07:01:20|3876.79|3868.09|3876.67|3867.97|3876.93|3868.23|3876.58|3867.88|32
1630825290000|2021-09-05 07:01:30|3876.64|3867.94|3877.58|3868.88|3878.49|3869.79|3876.64|3867.94|35
1630825300000|2021-09-05 07:01:40|3877.64|3868.94|3878.26|3869.56|3878.27|3869.57|3877.64|3868.94|29
1630825310000|2021-09-05 07:01:50|3878.27|3869.57|3879.24|3870.54|3879.45|3870.75|3878.22|3869.52|32
1630825320000|2021-09-05 07:02:00|3879.32|3870.62|3879.59|3870.89|3879.9|3871.2|3879.1|3870.4|31
1630825330000|2021-09-05 07:02:10|3879.5|3870.8|3879.3|3870.6|3879.67|3870.97|3879.3|3870.6|29
1630825340000|2021-09-05 07:02:20|3879.27|3870.57|3880.77|3872.07|3880.91|3872.21|3879.23|3870.53|35
1630825350000|2021-09-05 07:02:30|3880.85|3872.15|3880.64|3871.94|3880.89|3872.19|3880.37|3871.67|37
1630825360000|2021-09-05 07:02:40|3880.75|3872.05|3880.71|3872.01|3881.19|3872.49|3880.64|3871.94|31
1630825370000|2021-09-05 07:02:50|3880.72|3872.02|3881.88|3873.18|3881.92|3873.22|3880.48|3871.78|33
1630825380000|2021-09-05 07:03:00|3881.79|3873.09|3881.85|3873.15|3882.04|3873.34|3881.54|3872.84|29
1630825390000|2021-09-05 07:03:10|3881.96|3873.26|3881.69|3872.99|3882.07|3873.37|3881.63|3872.93|28
1630825400000|2021-09-05 07:03:20|3881.68|3872.98|3881.76|3873.06|3881.92|3873.22|3881.59|3872.89|32
1630825410000|2021-09-05 07:03:30|3881.83|3873.13|3883.27|3874.57|3883.27|3874.57|3881.83|3873.13|26
1630825420000|2021-09-05 07:03:40|3883.19|3874.49|3883.33|3874.63|3883.33|3874.63|3883.15|3874.45|20
1630825430000|2021-09-05 07:03:50|3883.3|3874.6|3883.39|3874.69|3883.4|3874.7|3883.23|3874.53|24
1630825440000|2021-09-05 07:04:00|3883.6|3874.9|3884.87|3876.17|3884.87|3876.17|3883.6|3874.9|24
1630825450000|2021-09-05 07:04:10|3884.91|3876.21|3884.7|3876|3885.01|3876.31|3884.62|3875.92|27
1630825460000|2021-09-05 07:04:20|3884.71|3876.01|3885.26|3876.56|3885.38|3876.68|3884.66|3875.96|33
1630825470000|2021-09-05 07:04:30|3885.12|3876.42|3886.01|3877.31|3886.12|3877.42|3885.1|3876.4|32
1630825480000|2021-09-05 07:04:40|3886|3877.3|3884.41|3875.71|3886.07|3877.37|3884.31|3875.61|35
1630825490000|2021-09-05 07:04:50|3884.4|3875.7|3885.68|3876.98|3885.7|3877|3884.32|3875.62|35
1630825500000|2021-09-05 07:05:00|3885.71|3877.01|3885.7|3877|3886.26|3877.56|3885.7|3877|35
1630825510000|2021-09-05 07:05:10|3885.81|3877.11|3886.24|3877.54|3886.43|3877.73|3885.63|3876.93|35
1630825520000|2021-09-05 07:05:20|3886.25|3877.55|3886.47|3877.77|3886.88|3878.18|3886.25|3877.55|33
1630825530000|2021-09-05 07:05:30|3886.46|3877.76|3887.21|3878.51|3887.34|3878.64|3886.46|3877.76|36
1630825540000|2021-09-05 07:05:40|3887.31|3878.61|3889.2|3880.5|3889.2|3880.5|3887.24|3878.54|36
1630825550000|2021-09-05 07:05:50|3888.96|3880.26|3888.29|3879.59|3889.04|3880.34|3888.07|3879.37|34
1630825560000|2021-09-05 07:06:00|3888.27|3879.57|3887.98|3879.28|3888.4|3879.7|3887.33|3878.63|33
1630825570000|2021-09-05 07:06:10|3887.97|3879.27|3887.78|3879.08|3888.31|3879.61|3887.43|3878.73|31
1630825580000|2021-09-05 07:06:20|3887.71|3879.01|3886.44|3877.74|3888.06|3879.36|3886.42|3877.72|39
1630825590000|2021-09-05 07:06:30|3886.5|3877.8|3886.94|3878.24|3887.19|3878.49|3886.5|3877.8|35
1630825600000|2021-09-05 07:06:40|3886.84|3878.14|3885.22|3876.52|3887.56|3878.86|3885.22|3876.52|38
1630825610000|2021-09-05 07:06:50|3885.34|3876.64|3884.67|3875.97|3885.68|3876.98|3884.67|3875.97|35
1630825620000|2021-09-05 07:07:00|3884.61|3875.91|3885.24|3876.54|3885.31|3876.61|3883.6|3874.9|40
1630825630000|2021-09-05 07:07:10|3885.31|3876.61|3885.15|3876.45|3885.52|3876.82|3885.15|3876.45|35
1630825640000|2021-09-05 07:07:20|3885.12|3876.42|3885.76|3877.06|3886.12|3877.42|3885.12|3876.42|38
1630825650000|2021-09-05 07:07:30|3885.74|3877.04|3884.38|3875.68|3885.81|3877.11|3884.38|3875.68|36
1630825660000|2021-09-05 07:07:40|3884.5|3875.8|3884.53|3875.83|3884.97|3876.27|3884.37|3875.67|38
1630825670000|2021-09-05 07:07:50|3884.51|3875.81|3883.04|3874.34|3884.59|3875.89|3883.04|3874.34|35
1630825680000|2021-09-05 07:08:00|3883.09|3874.39|3888.08|3879.38|3888.75|3880.05|3882.88|3874.18|38
1630825690000|2021-09-05 07:08:10|3888.06|3879.36|3890.39|3881.69|3890.47|3881.77|3887.87|3879.17|32
1630825700000|2021-09-05 07:08:20|3890.4|3881.7|3890.37|3881.67|3890.53|3881.83|3890.36|3881.66|28
1630825710000|2021-09-05 07:08:30|3890.36|3881.66|3889.72|3881.02|3890.42|3881.72|3888.62|3879.92|36
1630825720000|2021-09-05 07:08:40|3889.75|3881.05|3889.81|3881.11|3889.87|3881.17|3888.62|3879.92|36
1630825730000|2021-09-05 07:08:50|3889.78|3881.08|3889.67|3880.97|3889.84|3881.14|3889.53|3880.83|32
1630825740000|2021-09-05 07:09:00|3889.78|3881.08|3889.95|3881.25|3890.3|3881.6|3889.78|3881.08|35
1630825750000|2021-09-05 07:09:10|3890.02|3881.32|3889.16|3880.46|3890.11|3881.41|3889.16|3880.46|37
1630825760000|2021-09-05 07:09:20|3889.12|3880.42|3887.85|3879.15|3889.25|3880.55|3887.85|3879.15|38
1630825770000|2021-09-05 07:09:30|3887.9|3879.2|3887.75|3879.05|3887.92|3879.22|3887.69|3878.99|24
1630825780000|2021-09-05 07:09:40|3887.78|3879.08|3888.6|3879.9|3888.6|3879.9|3887.62|3878.92|35
1630825790000|2021-09-05 07:09:50|3888.56|3879.86|3888.62|3879.92|3888.81|3880.11|3888.53|3879.83|31
1630825800000|2021-09-05 07:10:00|3888.61|3879.91|3889.68|3880.98|3889.68|3880.98|3888.42|3879.72|33
1630825810000|2021-09-05 07:10:10|3889.56|3880.86|3889.46|3880.76|3889.64|3880.94|3889.43|3880.73|30
1630825820000|2021-09-05 07:10:20|3889.45|3880.75|3889.31|3880.61|3889.68|3880.98|3889.29|3880.59|29
1630825830000|2021-09-05 07:10:30|3889.35|3880.65|3889.4|3880.7|3889.63|3880.93|3889.21|3880.51|33
1630825840000|2021-09-05 07:10:40|3889.47|3880.77|3889.54|3880.84|3889.63|3880.93|3889.33|3880.63|23
1630825850000|2021-09-05 07:10:50|3889.46|3880.76|3889.12|3880.42|3889.49|3880.79|3889|3880.3|30
1630825860000|2021-09-05 07:11:00|3889.11|3880.41|3889.27|3880.57|3889.27|3880.57|3888.96|3880.26|24
1630825870000|2021-09-05 07:11:10|3889.29|3880.59|3889.54|3880.84|3889.54|3880.84|3889.05|3880.35|26
1630825880000|2021-09-05 07:11:20|3889.49|3880.79|3889.85|3881.15|3889.85|3881.15|3889.45|3880.75|26
1630825890000|2021-09-05 07:11:30|3889.69|3880.99|3889.43|3880.73|3889.85|3881.15|3889.36|3880.66|35
1630825900000|2021-09-05 07:11:40|3889.52|3880.82|3889.46|3880.76|3889.61|3880.91|3889.37|3880.67|10
1630825910000|2021-09-05 07:11:50|3889.53|3880.83|3889.34|3880.64|3889.59|3880.89|3889.32|3880.62|11
1630825920000|2021-09-05 07:12:00|3889.31|3880.61|3889.56|3880.86|3889.56|3880.86|3889.16|3880.46|23
1630825930000|2021-09-05 07:12:10|3889.55|3880.85|3889.07|3880.37|3889.55|3880.85|3889.01|3880.31|32
1630825940000|2021-09-05 07:12:20|3889.06|3880.36|3889.28|3880.58|3889.63|3880.93|3889.06|3880.36|30
1630825950000|2021-09-05 07:12:30|3889.13|3880.43|3889.2|3880.5|3889.3|3880.6|3889.13|3880.43|24
1630825960000|2021-09-05 07:12:40|3889.28|3880.58|3889.22|3880.52|3889.41|3880.71|3889.04|3880.34|34
1630825970000|2021-09-05 07:12:50|3889.21|3880.51|3889.39|3880.69|3889.53|3880.83|3889.11|3880.41|29
1630825980000|2021-09-05 07:13:00|3889.36|3880.66|3889.67|3880.97|3890.16|3881.46|3889.36|3880.66|29
1630825990000|2021-09-05 07:13:10|3889.53|3880.83|3890.6|3881.9|3891.45|3882.75|3889.45|3880.75|33
1630826000000|2021-09-05 07:13:20|3889.83|3881.13|3889.79|3881.09|3890.16|3881.46|3889.74|3881.04|29
1630826010000|2021-09-05 07:13:30|3889.81|3881.11|3888.95|3880.25|3890.12|3881.42|3888.9|3880.2|37
1630826020000|2021-09-05 07:13:40|3888.68|3879.98|3888.02|3879.32|3889.26|3880.56|3887.86|3879.16|35
1630826030000|2021-09-05 07:13:50|3888.01|3879.31|3887.44|3878.74|3888.03|3879.33|3887.43|3878.73|36
1630826040000|2021-09-05 07:14:00|3887.55|3878.85|3884.98|3876.28|3887.55|3878.85|3884.83|3876.13|33
1630826050000|2021-09-05 07:14:10|3885|3876.3|3884.87|3876.17|3885.17|3876.47|3884.72|3876.02|30
1630826060000|2021-09-05 07:14:20|3884.88|3876.18|3888.25|3879.55|3888.25|3879.55|3884.88|3876.18|34
1630826070000|2021-09-05 07:14:30|3888.26|3879.56|3889.06|3880.36|3889.08|3880.38|3887.95|3879.25|33
1630826080000|2021-09-05 07:14:40|3889.01|3880.31|3888.08|3879.38|3889.06|3880.36|3887.73|3879.03|34
1630826090000|2021-09-05 07:14:50|3887.71|3879.01|3888.11|3879.41|3888.18|3879.48|3886.89|3878.19|35
1630826100000|2021-09-05 07:15:00|3888.12|3879.42|3891.06|3882.36|3891.09|3882.39|3888.12|3879.42|38
1630826110000|2021-09-05 07:15:10|3891.09|3882.39|3890.96|3882.26|3891.09|3882.39|3890.76|3882.06|28
1630826120000|2021-09-05 07:15:20|3890.95|3882.25|3890.42|3881.72|3891.43|3882.73|3890.38|3881.68|30
1630826130000|2021-09-05 07:15:30|3890.61|3881.91|3891.23|3882.53|3891.25|3882.55|3890.44|3881.74|30
1630826140000|2021-09-05 07:15:40|3891.22|3882.52|3890.17|3881.47|3891.22|3882.52|3889.63|3880.93|35
1630826150000|2021-09-05 07:15:50|3890.19|3881.49|3890.59|3881.89|3890.61|3881.91|3890.17|3881.47|26
1630826160000|2021-09-05 07:16:00|3890.57|3881.87|3890.34|3881.64|3890.61|3881.91|3890.34|3881.64|24
1630826170000|2021-09-05 07:16:10|3890.42|3881.72|3890.57|3881.87|3890.57|3881.87|3890.34|3881.64|18
1630826180000|2021-09-05 07:16:20|3890.48|3881.78|3890.63|3881.93|3890.83|3882.13|3890.48|3881.78|34
1630826190000|2021-09-05 07:16:30|3890.64|3881.94|3890.62|3881.92|3890.73|3882.03|3890.34|3881.64|30
1630826200000|2021-09-05 07:16:40|3890.66|3881.96|3890.68|3881.98|3890.79|3882.09|3890.63|3881.93|32
1630826210000|2021-09-05 07:16:50|3890.69|3881.99|3890.66|3881.96|3890.89|3882.19|3889.96|3881.26|36
1630826220000|2021-09-05 07:17:00|3890.73|3882.03|3889.93|3881.23|3891|3882.3|3889.72|3881.02|35
1630826230000|2021-09-05 07:17:10|3889.73|3881.03|3887.81|3879.11|3889.89|3881.19|3887.7|3879|32
1630826240000|2021-09-05 07:17:20|3887.84|3879.14|3886.66|3877.96|3888.86|3880.16|3886.66|3877.96|37
1630826250000|2021-09-05 07:17:30|3886.59|3877.89|3886.26|3877.56|3886.87|3878.17|3886.16|3877.46|36
1630826260000|2021-09-05 07:17:40|3886.27|3877.57|3888.2|3879.5|3888.71|3880.01|3886.27|3877.57|37
1630826270000|2021-09-05 07:17:50|3888.19|3879.49|3889.12|3880.42|3889.67|3880.97|3888.1|3879.4|31
1630826280000|2021-09-05 07:18:00|3889.11|3880.41|3890.09|3881.39|3890.2|3881.5|3889.11|3880.41|35
1630826290000|2021-09-05 07:18:10|3890.02|3881.32|3890.08|3881.38|3890.22|3881.52|3889.94|3881.24|31
1630826300000|2021-09-05 07:18:20|3890.04|3881.34|3890.01|3881.31|3890.17|3881.47|3889.73|3881.03|21
1630826310000|2021-09-05 07:18:30|3890.04|3881.34|3890.81|3882.11|3890.93|3882.23|3890.04|3881.34|24
1630826320000|2021-09-05 07:18:40|3890.79|3882.09|3890.74|3882.04|3890.81|3882.11|3890.68|3881.98|14
1630826330000|2021-09-05 07:18:50|3890.75|3882.05|3890.83|3882.13|3890.94|3882.24|3890.7|3882|18
1630826340000|2021-09-05 07:19:00|3890.79|3882.09|3890.84|3882.14|3891.08|3882.38|3890.79|3882.09|20
1630826350000|2021-09-05 07:19:10|3890.81|3882.11|3890.63|3881.93|3890.81|3882.11|3889.72|3881.02|25
1630826360000|2021-09-05 07:19:20|3890.65|3881.95|3890.44|3881.74|3891.12|3882.42|3890.44|3881.74|36
1630826370000|2021-09-05 07:19:30|3890.45|3881.75|3890.65|3881.95|3890.96|3882.26|3890.39|3881.69|34
1630826380000|2021-09-05 07:19:40|3890.8|3882.1|3891.17|3882.47|3891.17|3882.47|3890.54|3881.84|21
1630826390000|2021-09-05 07:19:50|3891.24|3882.54|3890.69|3881.99|3891.26|3882.56|3890.63|3881.93|22
1630826400000|2021-09-05 07:20:00|3890.82|3882.12|3890.77|3882.07|3890.86|3882.16|3890.59|3881.89|13
1630826410000|2021-09-05 07:20:10|3890.78|3882.08|3890.97|3882.27|3891.13|3882.43|3890.74|3882.04|22
1630826420000|2021-09-05 07:20:20|3890.98|3882.28|3891.02|3882.32|3891.02|3882.32|3890.51|3881.81|12
1630826430000|2021-09-05 07:20:30|3890.82|3882.12|3892.27|3883.57|3892.46|3883.76|3890.66|3881.96|30
1630826440000|2021-09-05 07:20:40|3892.09|3883.39|3892.34|3883.64|3892.44|3883.74|3891.86|3883.16|34
1630826450000|2021-09-05 07:20:50|3892.25|3883.55|3892.49|3883.79|3892.6|3883.9|3892.13|3883.43|25
1630826460000|2021-09-05 07:21:00|3892.44|3883.74|3892.84|3884.14|3892.94|3884.24|3892.44|3883.74|33
1630826470000|2021-09-05 07:21:10|3892.85|3884.15|3892.96|3884.26|3893.08|3884.38|3892.75|3884.05|22
1630826480000|2021-09-05 07:21:20|3893.13|3884.43|3893.82|3885.12|3894.02|3885.32|3893.13|3884.43|32
1630826490000|2021-09-05 07:21:30|3893.84|3885.14|3892.84|3884.14|3893.84|3885.14|3892.84|3884.14|26
1630826500000|2021-09-05 07:21:40|3892.9|3884.2|3892.31|3883.61|3892.9|3884.2|3891.61|3882.91|34
1630826510000|2021-09-05 07:21:50|3892.32|3883.62|3891.4|3882.7|3892.46|3883.76|3890.93|3882.23|35
1630826520000|2021-09-05 07:22:00|3891.37|3882.67|3892.91|3884.21|3893.62|3884.92|3891.33|3882.63|38
1630826530000|2021-09-05 07:22:10|3893.02|3884.32|3893.19|3884.49|3893.23|3884.53|3892.87|3884.17|34
1630826540000|2021-09-05 07:22:20|3893.11|3884.41|3892.32|3883.62|3893.32|3884.62|3892.05|3883.35|34
1630826550000|2021-09-05 07:22:30|3892.75|3884.05|3892.57|3883.87|3893.47|3884.77|3892.57|3883.87|33
1630826560000|2021-09-05 07:22:40|3892.53|3883.83|3893.11|3884.41|3893.53|3884.83|3892.44|3883.74|36
1630826570000|2021-09-05 07:22:50|3893.18|3884.48|3893.07|3884.37|3893.29|3884.59|3892.88|3884.18|38
1630826580000|2021-09-05 07:23:00|3893.14|3884.44|3893.25|3884.55|3893.28|3884.58|3892.71|3884.01|34
1630826590000|2021-09-05 07:23:10|3893.26|3884.56|3893.15|3884.45|3893.26|3884.56|3892.72|3884.02|33
1630826600000|2021-09-05 07:23:20|3893.4|3884.7|3893.06|3884.36|3893.53|3884.83|3892.81|3884.11|31
1630826610000|2021-09-05 07:23:30|3893.29|3884.59|3893.28|3884.58|3893.5|3884.8|3893.01|3884.31|35
1630826620000|2021-09-05 07:23:40|3893.36|3884.66|3893.17|3884.47|3893.38|3884.68|3893.07|3884.37|35
1630826630000|2021-09-05 07:23:50|3893.14|3884.44|3893.2|3884.5|3893.25|3884.55|3893|3884.3|24
1630826640000|2021-09-05 07:24:00|3893.12|3884.42|3893.16|3884.46|3893.41|3884.71|3892.86|3884.16|28
1630826650000|2021-09-05 07:24:10|3893.08|3884.38|3893.67|3884.97|3893.78|3885.08|3893.08|3884.38|22
1630826660000|2021-09-05 07:24:20|3893.64|3884.94|3893.13|3884.43|3893.69|3884.99|3893.1|3884.4|21
1630826670000|2021-09-05 07:24:30|3893.12|3884.42|3892.72|3884.02|3893.14|3884.44|3892.72|3884.02|24
1630826680000|2021-09-05 07:24:40|3892.69|3883.99|3891.86|3883.16|3892.69|3883.99|3890.89|3882.19|33
1630826690000|2021-09-05 07:24:50|3892.72|3884.02|3891.81|3883.11|3893.15|3884.45|3891.8|3883.1|38
1630826700000|2021-09-05 07:25:00|3891.73|3883.03|3892.65|3883.95|3892.74|3884.04|3891.6|3882.9|33
1630826710000|2021-09-05 07:25:10|3892.61|3883.91|3891.95|3883.25|3892.62|3883.92|3891.79|3883.09|38
1630826720000|2021-09-05 07:25:20|3891.94|3883.24|3891.25|3882.55|3892|3883.3|3891.24|3882.54|34
1630826730000|2021-09-05 07:25:30|3891.43|3882.73|3891.06|3882.36|3892.19|3883.49|3891.02|3882.32|37
1630826740000|2021-09-05 07:25:40|3891|3882.3|3891.09|3882.39|3891.32|3882.62|3890.88|3882.18|34
1630826750000|2021-09-05 07:25:50|3891.06|3882.36|3890.75|3882.05|3891.06|3882.36|3890.65|3881.95|27
1630826760000|2021-09-05 07:26:00|3890.77|3882.07|3890.65|3881.95|3890.83|3882.13|3890.65|3881.95|16
1630826770000|2021-09-05 07:26:10|3890.64|3881.94|3888.75|3880.05|3890.64|3881.94|3888.75|3880.05|33
1630826780000|2021-09-05 07:26:20|3888.72|3880.02|3887.03|3878.33|3888.75|3880.05|3886.33|3877.63|38
1630826790000|2021-09-05 07:26:30|3886.94|3878.24|3885.9|3877.2|3886.94|3878.24|3885.71|3877.01|37
1630826800000|2021-09-05 07:26:40|3885.83|3877.13|3886.48|3877.78|3887.11|3878.41|3885.82|3877.12|32
1630826810000|2021-09-05 07:26:50|3886.61|3877.91|3886.67|3877.97|3887.73|3879.03|3886.52|3877.82|37
1630826820000|2021-09-05 07:27:00|3886.64|3877.94|3886.45|3877.75|3887.02|3878.32|3886.35|3877.65|36
1630826830000|2021-09-05 07:27:10|3886.46|3877.76|3886.57|3877.87|3886.94|3878.24|3886.06|3877.36|36
1630826840000|2021-09-05 07:27:20|3886.64|3877.94|3885.93|3877.23|3886.71|3878.01|3885.92|3877.22|31
1630826850000|2021-09-05 07:27:30|3885.84|3877.14|3885.9|3877.2|3886.09|3877.39|3885.84|3877.14|31
1630826860000|2021-09-05 07:27:40|3885.88|3877.18|3885.85|3877.15|3885.9|3877.2|3885.66|3876.96|34
1630826870000|2021-09-05 07:27:50|3885.72|3877.02|3886.95|3878.25|3887.02|3878.32|3885.72|3877.02|26
1630826880000|2021-09-05 07:28:00|3886.96|3878.26|3888.19|3879.49|3888.32|3879.62|3886.95|3878.25|26
1630826890000|2021-09-05 07:28:10|3888.08|3879.38|3888.25|3879.55|3888.59|3879.89|3888.07|3879.37|30
1630826900000|2021-09-05 07:28:20|3888.36|3879.66|3886.47|3877.77|3888.39|3879.69|3886.39|3877.69|30
1630826910000|2021-09-05 07:28:30|3886.64|3877.94|3886.22|3877.52|3886.64|3877.94|3886.03|3877.33|33
1630826920000|2021-09-05 07:28:40|3886.14|3877.44|3886.05|3877.35|3886.15|3877.45|3885.76|3877.06|38
1630826930000|2021-09-05 07:28:50|3885.99|3877.29|3886.36|3877.66|3886.69|3877.99|3885.87|3877.17|38
1630826940000|2021-09-05 07:29:00|3886.35|3877.65|3886.25|3877.55|3886.38|3877.68|3886.14|3877.44|28
1630826950000|2021-09-05 07:29:10|3886.28|3877.58|3885.8|3877.1|3887.28|3878.58|3885.77|3877.07|35
1630826960000|2021-09-05 07:29:20|3885.77|3877.07|3885.81|3877.11|3885.96|3877.26|3885.67|3876.97|30
1630826970000|2021-09-05 07:29:30|3885.78|3877.08|3886.06|3877.36|3886.13|3877.43|3885.65|3876.95|28
1630826980000|2021-09-05 07:29:40|3886.03|3877.33|3885.97|3877.27|3886.07|3877.37|3885.85|3877.15|12
1630826990000|2021-09-05 07:29:50|3885.89|3877.19|3885.12|3876.42|3885.93|3877.23|3885.12|3876.42|28
1630827000000|2021-09-05 07:30:00|3885.21|3876.51|3885.63|3876.93|3885.75|3877.05|3885.21|3876.51|33
1630827010000|2021-09-05 07:30:10|3885.59|3876.89|3886.45|3877.75|3886.45|3877.75|3885.19|3876.49|30
1630827020000|2021-09-05 07:30:20|3886.46|3877.76|3886.71|3878.01|3886.72|3878.02|3886.12|3877.42|16
1630827030000|2021-09-05 07:30:30|3886.79|3878.09|3886.68|3877.98|3886.83|3878.13|3886.68|3877.98|12
1630827040000|2021-09-05 07:30:40|3886.69|3877.99|3887.58|3878.88|3887.58|3878.88|3886.69|3877.99|20
1630827050000|2021-09-05 07:30:50|3887.53|3878.83|3887.96|3879.26|3888.01|3879.31|3887.37|3878.67|29
1630827060000|2021-09-05 07:31:00|3887.95|3879.25|3888.32|3879.62|3888.88|3880.18|3887.85|3879.15|31
1630827070000|2021-09-05 07:31:10|3888.31|3879.61|3885.67|3876.97|3888.38|3879.68|3885.67|3876.97|32
1630827080000|2021-09-05 07:31:20|3885.84|3877.14|3887.04|3878.34|3887.4|3878.7|3885.84|3877.14|35
1630827090000|2021-09-05 07:31:30|3886.92|3878.22|3885.99|3877.29|3886.95|3878.25|3885.87|3877.17|35
1630827100000|2021-09-05 07:31:40|3885.95|3877.25|3886.56|3877.86|3886.56|3877.86|3885.89|3877.19|35
1630827110000|2021-09-05 07:31:50|3886.57|3877.87|3887.07|3878.37|3887.28|3878.58|3886.57|3877.87|34
1630827120000|2021-09-05 07:32:00|3886.93|3878.23|3888.61|3879.91|3889.04|3880.34|3886.92|3878.22|31
1630827130000|2021-09-05 07:32:10|3888.66|3879.96|3888.18|3879.48|3888.85|3880.15|3888.01|3879.31|30
1630827140000|2021-09-05 07:32:20|3888.11|3879.41|3888.43|3879.73|3888.67|3879.97|3888.11|3879.41|26
1630827150000|2021-09-05 07:32:30|3888.35|3879.65|3887.41|3878.71|3888.35|3879.65|3887.21|3878.51|30
1630827160000|2021-09-05 07:32:40|3887.38|3878.68|3887.53|3878.83|3887.75|3879.05|3887.38|3878.68|21
1630827170000|2021-09-05 07:32:50|3887.54|3878.84|3887.48|3878.78|3887.54|3878.84|3887.45|3878.75|15
1630827180000|2021-09-05 07:33:00|3887.43|3878.73|3887.53|3878.83|3887.76|3879.06|3887.4|3878.7|31
1630827190000|2021-09-05 07:33:10|3887.52|3878.82|3887.34|3878.64|3887.53|3878.83|3887.33|3878.63|21
1630827200000|2021-09-05 07:33:20|3887.38|3878.68|3887.46|3878.76|3887.57|3878.87|3887.09|3878.39|29
1630827210000|2021-09-05 07:33:30|3887.3|3878.6|3886.76|3878.06|3887.4|3878.7|3886.42|3877.72|37
1630827220000|2021-09-05 07:33:40|3886.72|3878.02|3886.42|3877.72|3886.9|3878.2|3886.27|3877.57|34
1630827230000|2021-09-05 07:33:50|3886.4|3877.7|3886.44|3877.74|3886.5|3877.8|3886.35|3877.65|34
1630827240000|2021-09-05 07:34:00|3886.45|3877.75|3887.75|3879.05|3887.79|3879.09|3886|3877.3|30
1630827250000|2021-09-05 07:34:10|3887.7|3879|3887.82|3879.12|3887.89|3879.19|3887.62|3878.92|22
1630827260000|2021-09-05 07:34:20|3887.89|3879.19|3886.83|3878.13|3887.95|3879.25|3886.83|3878.13|18
1630827270000|2021-09-05 07:34:30|3886.85|3878.15|3886.67|3877.97|3886.98|3878.28|3886.67|3877.97|25
1630827280000|2021-09-05 07:34:40|3886.58|3877.88|3886.44|3877.74|3886.86|3878.16|3886.4|3877.7|30
1630827290000|2021-09-05 07:34:50|3886.38|3877.68|3886.73|3878.03|3886.98|3878.28|3886.38|3877.68|30
1630827300000|2021-09-05 07:35:00|3886.72|3878.02|3886|3877.3|3886.98|3878.28|3885.98|3877.28|32
1630827310000|2021-09-05 07:35:10|3885.98|3877.28|3885.13|3876.43|3886.02|3877.32|3885.13|3876.43|32
1630827320000|2021-09-05 07:35:20|3884.98|3876.28|3884.78|3876.08|3885.43|3876.73|3884.67|3875.97|36
1630827330000|2021-09-05 07:35:30|3884.96|3876.26|3884.13|3875.43|3884.97|3876.27|3884.13|3875.43|38
1630827340000|2021-09-05 07:35:40|3884.03|3875.33|3884.16|3875.46|3884.44|3875.74|3883.92|3875.22|36
1630827350000|2021-09-05 07:35:50|3884.15|3875.45|3885.35|3876.65|3885.46|3876.76|3884.15|3875.45|37
1630827360000|2021-09-05 07:36:00|3885.37|3876.67|3885.17|3876.47|3885.44|3876.74|3885.03|3876.33|27
1630827370000|2021-09-05 07:36:10|3885.14|3876.44|3885.51|3876.81|3885.76|3877.06|3885.09|3876.39|27
1630827380000|2021-09-05 07:36:20|3885.46|3876.76|3884.8|3876.1|3885.5|3876.8|3884.49|3875.79|30
1630827390000|2021-09-05 07:36:30|3884.85|3876.15|3884.85|3876.15|3884.95|3876.25|3884.36|3875.66|30
1630827400000|2021-09-05 07:36:40|3884.81|3876.11|3884.16|3875.46|3884.81|3876.11|3884.05|3875.35|32
1630827410000|2021-09-05 07:36:50|3884.09|3875.39|3883.87|3875.17|3884.38|3875.68|3883.68|3874.98|28
1630827420000|2021-09-05 07:37:00|3883.82|3875.12|3883.71|3875.01|3883.85|3875.15|3883.6|3874.9|30
1630827430000|2021-09-05 07:37:10|3883.69|3874.99|3884.1|3875.4|3884.12|3875.42|3883.67|3874.97|29
1630827440000|2021-09-05 07:37:20|3884.09|3875.39|3883.7|3875|3884.9|3876.2|3883.58|3874.88|29
1630827450000|2021-09-05 07:37:30|3883.75|3875.05|3884.85|3876.15|3885.1|3876.4|3883.69|3874.99|27
1630827460000|2021-09-05 07:37:40|3884.84|3876.14|3884.57|3875.87|3884.91|3876.21|3884.53|3875.83|35
1630827470000|2021-09-05 07:37:50|3884.59|3875.89|3884.18|3875.48|3884.71|3876.01|3884.15|3875.45|37
1630827480000|2021-09-05 07:38:00|3884.15|3875.45|3883.97|3875.27|3884.24|3875.54|3883.97|3875.27|31
1630827490000|2021-09-05 07:38:10|3883.69|3874.99|3882.71|3874.01|3883.94|3875.24|3882.71|3874.01|37
1630827500000|2021-09-05 07:38:20|3882.67|3873.97|3882.43|3873.73|3882.76|3874.06|3882.24|3873.54|33
1630827510000|2021-09-05 07:38:30|3882.41|3873.71|3882.36|3873.66|3882.44|3873.74|3881.98|3873.28|32
1630827520000|2021-09-05 07:38:40|3882.33|3873.63|3884.12|3875.42|3884.22|3875.52|3882.07|3873.37|33
1630827530000|2021-09-05 07:38:50|3884.21|3875.51|3883.87|3875.17|3884.31|3875.61|3883.87|3875.17|27
1630827540000|2021-09-05 07:39:00|3883.88|3875.18|3883.6|3874.9|3883.89|3875.19|3883.54|3874.84|29
1630827550000|2021-09-05 07:39:10|3883.69|3874.99|3883.68|3874.98|3884.01|3875.31|3883.53|3874.83|28
1630827560000|2021-09-05 07:39:20|3883.69|3874.99|3883.59|3874.89|3883.89|3875.19|3883.5|3874.8|25
1630827570000|2021-09-05 07:39:30|3883.74|3875.04|3883.65|3874.95|3883.76|3875.06|3883.61|3874.91|28
1630827580000|2021-09-05 07:39:40|3883.62|3874.92|3883.98|3875.28|3883.98|3875.28|3883.44|3874.74|18
1630827590000|2021-09-05 07:39:50|3883.97|3875.27|3883.66|3874.96|3884.03|3875.33|3883.66|3874.96|29
1630827600000|2021-09-05 07:40:00|3883.59|3874.89|3884.04|3875.34|3884.04|3875.34|3883.59|3874.89|27
1630827610000|2021-09-05 07:40:10|3884.18|3875.48|3884.43|3875.73|3884.73|3876.03|3884.04|3875.34|25
1630827620000|2021-09-05 07:40:20|3884.44|3875.74|3884.07|3875.37|3884.52|3875.82|3883.67|3874.97|25
1630827630000|2021-09-05 07:40:30|3884.17|3875.47|3885.03|3876.33|3885.07|3876.37|3884.16|3875.46|27
1630827640000|2021-09-05 07:40:40|3884.95|3876.25|3888.09|3879.39|3890.43|3881.73|3884.68|3875.98|33
1630827650000|2021-09-05 07:40:50|3888.24|3879.54|3889.12|3880.42|3889.23|3880.53|3888.23|3879.53|32
1630827660000|2021-09-05 07:41:00|3889.17|3880.47|3888.74|3880.04|3889.17|3880.47|3888.66|3879.96|22
1630827670000|2021-09-05 07:41:10|3888.72|3880.02|3888.81|3880.11|3888.92|3880.22|3888.64|3879.94|26
1630827680000|2021-09-05 07:41:20|3888.84|3880.14|3889.06|3880.36|3889.25|3880.55|3888.75|3880.05|28
1630827690000|2021-09-05 07:41:30|3888.87|3880.17|3887.14|3878.44|3888.98|3880.28|3887.14|3878.44|31
1630827700000|2021-09-05 07:41:40|3887.34|3878.64|3887.84|3879.14|3888.31|3879.61|3887.26|3878.56|31
1630827710000|2021-09-05 07:41:50|3887.87|3879.17|3887.92|3879.22|3887.92|3879.22|3887.56|3878.86|32
1630827720000|2021-09-05 07:42:00|3887.93|3879.23|3886.7|3878|3888.05|3879.35|3886.59|3877.89|30
1630827730000|2021-09-05 07:42:10|3886.61|3877.91|3885.49|3876.79|3886.76|3878.06|3885.46|3876.76|37
1630827740000|2021-09-05 07:42:20|3885.5|3876.8|3885.25|3876.55|3885.61|3876.91|3885.12|3876.42|27
1630827750000|2021-09-05 07:42:30|3885.22|3876.52|3884.99|3876.29|3885.22|3876.52|3884.97|3876.27|22
1630827760000|2021-09-05 07:42:40|3884.98|3876.28|3884.6|3875.9|3884.98|3876.28|3884.54|3875.84|30
1630827770000|2021-09-05 07:42:50|3884.56|3875.86|3884.38|3875.68|3884.58|3875.88|3884.25|3875.55|31
1630827780000|2021-09-05 07:43:00|3884.41|3875.71|3883.63|3874.93|3884.47|3875.77|3883.62|3874.92|24
1630827790000|2021-09-05 07:43:10|3883.6|3874.9|3883.61|3874.91|3883.66|3874.96|3883.56|3874.86|11
1630827800000|2021-09-05 07:43:20|3883.6|3874.9|3883.18|3874.48|3883.76|3875.06|3883.18|3874.48|14
1630827810000|2021-09-05 07:43:30|3883.21|3874.51|3883.25|3874.55|3883.5|3874.8|3883.21|3874.51|16
1630827820000|2021-09-05 07:43:40|3883.31|3874.61|3883.21|3874.51|3883.41|3874.71|3883.21|3874.51|22
1630827830000|2021-09-05 07:43:50|3883.44|3874.74|3883.47|3874.77|3883.5|3874.8|3883.28|3874.58|20
1630827840000|2021-09-05 07:44:00|3883.43|3874.73|3883.48|3874.78|3883.48|3874.78|3883.42|3874.72|13
1630827850000|2021-09-05 07:44:10|3883.47|3874.77|3883.73|3875.03|3884.14|3875.44|3883.47|3874.77|31
1630827860000|2021-09-05 07:44:20|3883.72|3875.02|3882.74|3874.04|3883.74|3875.04|3882.56|3873.86|30
1630827870000|2021-09-05 07:44:30|3882.77|3874.07|3882.66|3873.96|3882.91|3874.21|3882.6|3873.9|31
1630827880000|2021-09-05 07:44:40|3882.67|3873.97|3882.06|3873.36|3882.67|3873.97|3882.06|3873.36|20
1630827890000|2021-09-05 07:44:50|3882|3873.3|3881.8|3873.1|3882.17|3873.47|3881.8|3873.1|13
1630827900000|2021-09-05 07:45:00|3881.72|3873.02|3880.74|3872.04|3881.72|3873.02|3880.62|3871.92|19
1630827910000|2021-09-05 07:45:10|3880.77|3872.07|3877.86|3869.16|3880.77|3872.07|3877.73|3869.03|29
1630827920000|2021-09-05 07:45:20|3878.14|3869.44|3877.92|3869.22|3878.29|3869.59|3877.92|3869.22|28
1630827930000|2021-09-05 07:45:30|3877.95|3869.25|3879.29|3870.59|3879.29|3870.59|3877.95|3869.25|33
1630827940000|2021-09-05 07:45:40|3879.11|3870.41|3878.13|3869.43|3879.11|3870.41|3878.13|3869.43|32
1630827950000|2021-09-05 07:45:50|3878.19|3869.49|3878.19|3869.49|3878.48|3869.78|3877.95|3869.25|18
1630827960000|2021-09-05 07:46:00|3878.16|3869.46|3878.06|3869.36|3878.22|3869.52|3878.05|3869.35|23
1630827970000|2021-09-05 07:46:10|3878.05|3869.35|3878.09|3869.39|3878.42|3869.72|3877.77|3869.07|35
1630827980000|2021-09-05 07:46:20|3878.1|3869.4|3877.85|3869.15|3878.65|3869.95|3877.59|3868.89|35
1630827990000|2021-09-05 07:46:30|3877.84|3869.14|3877.78|3869.08|3878.03|3869.33|3877.7|3869|37
1630828000000|2021-09-05 07:46:40|3877.8|3869.1|3877.84|3869.14|3877.84|3869.14|3877.74|3869.04|26
1630828010000|2021-09-05 07:46:50|3877.83|3869.13|3877.35|3868.65|3877.92|3869.22|3877.07|3868.37|26
1630828020000|2021-09-05 07:47:00|3877.41|3868.71|3877.6|3868.9|3877.87|3869.17|3877.41|3868.71|29
1630828030000|2021-09-05 07:47:10|3877.48|3868.78|3877.52|3868.82|3877.72|3869.02|3877.43|3868.73|31
1630828040000|2021-09-05 07:47:20|3877.51|3868.81|3877.37|3868.67|3877.55|3868.85|3876.82|3868.12|30
1630828050000|2021-09-05 07:47:30|3877.33|3868.63|3877.55|3868.85|3877.55|3868.85|3877.19|3868.49|26
1630828060000|2021-09-05 07:47:40|3877.56|3868.86|3877.59|3868.89|3877.59|3868.89|3877.4|3868.7|19
1630828070000|2021-09-05 07:47:50|3877.58|3868.88|3877.49|3868.79|3877.6|3868.9|3877.47|3868.77|23
1630828080000|2021-09-05 07:48:00|3877.47|3868.77|3876.95|3868.25|3877.58|3868.88|3876.87|3868.17|34
1630828090000|2021-09-05 07:48:10|3876.92|3868.22|3877.53|3868.83|3877.65|3868.95|3876.92|3868.22|35
1630828100000|2021-09-05 07:48:20|3877.59|3868.89|3877.59|3868.89|3877.62|3868.92|3877.29|3868.59|24
1630828110000|2021-09-05 07:48:30|3877.58|3868.88|3878.51|3869.81|3878.6|3869.9|3877.54|3868.84|33
1630828120000|2021-09-05 07:48:40|3878.53|3869.83|3878.59|3869.89|3878.68|3869.98|3878.34|3869.64|28
1630828130000|2021-09-05 07:48:50|3878.6|3869.9|3878.76|3870.06|3878.8|3870.1|3878.27|3869.57|24
1630828140000|2021-09-05 07:49:00|3878.62|3869.92|3878.58|3869.88|3878.65|3869.95|3878.31|3869.61|29
1630828150000|2021-09-05 07:49:10|3878.47|3869.77|3877.64|3868.94|3878.52|3869.82|3877.61|3868.91|30
1630828160000|2021-09-05 07:49:20|3877.43|3868.73|3878.04|3869.34|3878.81|3870.11|3877.42|3868.72|32
1630828170000|2021-09-05 07:49:30|3878.1|3869.4|3878.15|3869.45|3878.17|3869.47|3877.91|3869.21|19
1630828180000|2021-09-05 07:49:40|3878.09|3869.39|3877.84|3869.14|3878.22|3869.52|3877.66|3868.96|32
1630828190000|2021-09-05 07:49:50|3877.79|3869.09|3877.63|3868.93|3877.89|3869.19|3877.63|3868.93|33
1630828200000|2021-09-05 07:50:00|3877.61|3868.91|3877.85|3869.15|3877.9|3869.2|3877.34|3868.64|28
1630828210000|2021-09-05 07:50:10|3877.72|3869.02|3877.57|3868.87|3878.36|3869.66|3877.57|3868.87|30
1630828220000|2021-09-05 07:50:20|3877.79|3869.09|3877.59|3868.89|3878.04|3869.34|3877.5|3868.8|31
1630828230000|2021-09-05 07:50:30|3877.58|3868.88|3876.83|3868.13|3877.59|3868.89|3876.83|3868.13|31
1630828240000|2021-09-05 07:50:40|3876.9|3868.2|3876.2|3867.5|3876.95|3868.25|3875.76|3867.06|33
1630828250000|2021-09-05 07:50:50|3876.14|3867.44|3876|3867.3|3876.23|3867.53|3875.9|3867.2|27
1630828260000|2021-09-05 07:51:00|3875.99|3867.29|3875.91|3867.21|3876|3867.3|3875.4|3866.7|20
1630828270000|2021-09-05 07:51:10|3876.32|3867.62|3875.92|3867.22|3876.4|3867.7|3875.53|3866.83|34
1630828280000|2021-09-05 07:51:20|3875.97|3867.27|3875.01|3866.31|3875.99|3867.29|3874.97|3866.27|35
1630828290000|2021-09-05 07:51:30|3875.03|3866.33|3875.73|3867.03|3875.74|3867.04|3874.98|3866.28|30
1630828300000|2021-09-05 07:51:40|3875.8|3867.1|3875.09|3866.39|3875.82|3867.12|3874.96|3866.26|33
1630828310000|2021-09-05 07:51:50|3875.08|3866.38|3875.78|3867.08|3875.84|3867.14|3875.08|3866.38|23
1630828320000|2021-09-05 07:52:00|3875.79|3867.09|3875.73|3867.03|3875.96|3867.26|3875.63|3866.93|34
1630828330000|2021-09-05 07:52:10|3875.68|3866.98|3875.84|3867.14|3876|3867.3|3875.45|3866.75|31
1630828340000|2021-09-05 07:52:20|3875.82|3867.12|3875.48|3866.78|3875.97|3867.27|3875.47|3866.77|27
1630828350000|2021-09-05 07:52:30|3875.47|3866.77|3875.4|3866.7|3875.48|3866.78|3875.35|3866.65|26
1630828360000|2021-09-05 07:52:40|3875.41|3866.71|3875.33|3866.63|3875.41|3866.71|3875.29|3866.59|23
1630828370000|2021-09-05 07:52:50|3875.34|3866.64|3875.02|3866.32|3875.35|3866.65|3874.91|3866.21|24
1630828380000|2021-09-05 07:53:00|3874.96|3866.26|3875.16|3866.46|3875.16|3866.46|3874.64|3865.94|25
1630828390000|2021-09-05 07:53:10|3875.19|3866.49|3874.78|3866.08|3875.19|3866.49|3874.78|3866.08|30
1630828400000|2021-09-05 07:53:20|3874.79|3866.09|3873.75|3865.05|3874.79|3866.09|3873.59|3864.89|27
1630828410000|2021-09-05 07:53:30|3873.67|3864.97|3869.4|3860.7|3873.67|3864.97|3868.85|3860.15|37
1630828420000|2021-09-05 07:53:40|3869.42|3860.72|3869.65|3860.95|3870.03|3861.33|3869.3|3860.6|39
1630828430000|2021-09-05 07:53:50|3869.67|3860.97|3869.04|3860.34|3869.9|3861.2|3869.04|3860.34|36
1630828440000|2021-09-05 07:54:00|3869.03|3860.33|3869.63|3860.93|3869.83|3861.13|3869.01|3860.31|30
1630828450000|2021-09-05 07:54:10|3869.62|3860.92|3870.16|3861.46|3870.79|3862.09|3869.62|3860.92|38
1630828460000|2021-09-05 07:54:20|3870.11|3861.41|3870.84|3862.14|3871.21|3862.51|3870.11|3861.41|36
1630828470000|2021-09-05 07:54:30|3870.79|3862.09|3870.74|3862.04|3870.99|3862.29|3870.67|3861.97|32
1630828480000|2021-09-05 07:54:40|3870.75|3862.05|3871.87|3863.17|3871.87|3863.17|3870.43|3861.73|34
1630828490000|2021-09-05 07:54:50|3871.78|3863.08|3872.16|3863.46|3872.26|3863.56|3871.78|3863.08|29
1630828500000|2021-09-05 07:55:00|3872.15|3863.45|3871.6|3862.9|3872.16|3863.46|3870.09|3861.39|36
1630828510000|2021-09-05 07:55:10|3871.62|3862.92|3870.79|3862.09|3871.62|3862.92|3870.61|3861.91|35
1630828520000|2021-09-05 07:55:20|3870.82|3862.12|3870.88|3862.18|3870.88|3862.18|3870.6|3861.9|36
1630828530000|2021-09-05 07:55:30|3870.9|3862.2|3870.9|3862.2|3871.17|3862.47|3870.85|3862.15|20
1630828540000|2021-09-05 07:55:40|3870.89|3862.19|3870.8|3862.1|3871.04|3862.34|3870.48|3861.78|28
1630828550000|2021-09-05 07:55:50|3870.75|3862.05|3870.68|3861.98|3870.78|3862.08|3870.61|3861.91|29
1630828560000|2021-09-05 07:56:00|3870.43|3861.73|3871.25|3862.55|3871.6|3862.9|3870.35|3861.65|24
1630828570000|2021-09-05 07:56:10|3871.24|3862.54|3871.42|3862.72|3871.42|3862.72|3871.18|3862.48|16
1630828580000|2021-09-05 07:56:20|3871.38|3862.68|3870.82|3862.12|3871.66|3862.96|3870.58|3861.88|28
1630828590000|2021-09-05 07:56:30|3870.91|3862.21|3871.3|3862.6|3871.38|3862.68|3870.85|3862.15|36
1630828600000|2021-09-05 07:56:40|3871.31|3862.61|3871.39|3862.69|3871.44|3862.74|3871.27|3862.57|27
1630828610000|2021-09-05 07:56:50|3871.42|3862.72|3871.34|3862.64|3871.46|3862.76|3871.29|3862.59|19
1630828620000|2021-09-05 07:57:00|3871.27|3862.57|3871.34|3862.64|3871.34|3862.64|3871.24|3862.54|4
1630828630000|2021-09-05 07:57:10|3871.32|3862.62|3871.52|3862.82|3871.52|3862.82|3871.32|3862.62|13
1630828640000|2021-09-05 07:57:20|3871.53|3862.83|3873.33|3864.63|3873.58|3864.88|3871.47|3862.77|32
1630828650000|2021-09-05 07:57:30|3873.28|3864.58|3873.43|3864.73|3873.92|3865.22|3873.28|3864.58|32
1630828660000|2021-09-05 07:57:40|3873.35|3864.65|3874.59|3865.89|3874.7|3866|3873.28|3864.58|40
1630828670000|2021-09-05 07:57:50|3874.6|3865.9|3874.85|3866.15|3875|3866.3|3874.58|3865.88|20
1630828680000|2021-09-05 07:58:00|3874.94|3866.24|3876.48|3867.78|3876.48|3867.78|3874.87|3866.17|37
1630828690000|2021-09-05 07:58:10|3876.51|3867.81|3875.71|3867.01|3876.6|3867.9|3875.71|3867.01|35
1630828700000|2021-09-05 07:58:20|3875.72|3867.02|3875.08|3866.38|3875.73|3867.03|3875.02|3866.32|27
1630828710000|2021-09-05 07:58:30|3875.09|3866.39|3875.5|3866.8|3875.66|3866.96|3875.03|3866.33|33
1630828720000|2021-09-05 07:58:40|3875.6|3866.9|3875.67|3866.97|3875.77|3867.07|3875.3|3866.6|33
1630828730000|2021-09-05 07:58:50|3875.51|3866.81|3876.09|3867.39|3876.09|3867.39|3875.45|3866.75|24
1630828740000|2021-09-05 07:59:00|3876.13|3867.43|3875.56|3866.86|3876.2|3867.5|3875.5|3866.8|31
1630828750000|2021-09-05 07:59:10|3875.61|3866.91|3875.43|3866.73|3875.68|3866.98|3875.43|3866.73|18
1630828760000|2021-09-05 07:59:20|3875.6|3866.9|3875.84|3867.14|3875.93|3867.23|3875.56|3866.86|25
1630828770000|2021-09-05 07:59:30|3875.83|3867.13|3875.89|3867.19|3875.96|3867.26|3875.81|3867.11|22
1630828780000|2021-09-05 07:59:40|3875.85|3867.15|3876.16|3867.46|3876.17|3867.47|3875.73|3867.03|26
1630828790000|2021-09-05 07:59:50|3876.15|3867.45|3876.04|3867.34|3876.18|3867.48|3875.98|3867.28|20
1630828800000|2021-09-05 08:00:00|3876.03|3867.33|3876.05|3867.35|3876.06|3867.36|3875.89|3867.19|9
1630828810000|2021-09-05 08:00:10|3876.06|3867.36|3875.66|3866.96|3876.06|3867.36|3875.65|3866.95|14
1630828820000|2021-09-05 08:00:20|3875.75|3867.05|3875.3|3866.6|3875.76|3867.06|3875.28|3866.58|14
1630828830000|2021-09-05 08:00:30|3875.31|3866.61|3875.39|3866.69|3875.49|3866.79|3875.3|3866.6|22
1630828840000|2021-09-05 08:00:40|3875.47|3866.77|3875.34|3866.64|3875.47|3866.77|3875.33|3866.63|9
1630828850000|2021-09-05 08:00:50|3875.33|3866.63|3875.6|3866.9|3875.67|3866.97|3875.33|3866.63|9
1630828860000|2021-09-05 08:01:00|3875.59|3866.89|3875.55|3866.85|3875.77|3867.07|3875.49|3866.79|18
1630828870000|2021-09-05 08:01:10|3875.53|3866.83|3875.36|3866.66|3875.53|3866.83|3875.28|3866.58|24
1630828880000|2021-09-05 08:01:20|3875.35|3866.65|3875.15|3866.45|3875.37|3866.67|3875.15|3866.45|21
1630828890000|2021-09-05 08:01:30|3875.16|3866.46|3875.34|3866.64|3875.4|3866.7|3875.16|3866.46|13
1630828900000|2021-09-05 08:01:40|3875.4|3866.7|3875.25|3866.55|3875.44|3866.74|3875.25|3866.55|19
1630828910000|2021-09-05 08:01:50|3875.26|3866.56|3875.47|3866.77|3875.61|3866.91|3875.26|3866.56|22
1630828920000|2021-09-05 08:02:00|3875.41|3866.71|3872.24|3863.54|3875.68|3866.98|3872.24|3863.54|35
1630828930000|2021-09-05 08:02:10|3872.13|3863.43|3868.96|3860.26|3872.13|3863.43|3868.93|3860.23|38
1630828940000|2021-09-05 08:02:20|3868.95|3860.25|3869.29|3860.59|3869.32|3860.62|3867.89|3859.19|34
1630828950000|2021-09-05 08:02:30|3869.35|3860.65|3867.06|3858.36|3869.64|3860.94|3867.06|3858.36|31
1630828960000|2021-09-05 08:02:40|3867.25|3858.55|3866.8|3858.1|3867.28|3858.58|3866.48|3857.78|36
1630828970000|2021-09-05 08:02:50|3866.84|3858.14|3869.69|3860.99|3869.77|3861.07|3866.69|3857.99|35
1630828980000|2021-09-05 08:03:00|3869.6|3860.9|3869.42|3860.72|3869.63|3860.93|3867.97|3859.27|36
1630828990000|2021-09-05 08:03:10|3869.93|3861.23|3871.91|3863.21|3871.91|3863.21|3869.64|3860.94|37
1630829000000|2021-09-05 08:03:20|3871.96|3863.26|3873.2|3864.5|3873.45|3864.75|3871.96|3863.26|28
1630829010000|2021-09-05 08:03:30|3873.18|3864.48|3872.89|3864.19|3873.33|3864.63|3872.83|3864.13|26
1630829020000|2021-09-05 08:03:40|3872.94|3864.24|3872.28|3863.58|3873.23|3864.53|3871.84|3863.14|35
1630829030000|2021-09-05 08:03:50|3872.27|3863.57|3872.09|3863.39|3872.44|3863.74|3872.05|3863.35|30
1630829040000|2021-09-05 08:04:00|3872.08|3863.38|3871.76|3863.06|3872.27|3863.57|3871.58|3862.88|20
1630829050000|2021-09-05 08:04:10|3871.68|3862.98|3871.31|3862.61|3871.8|3863.1|3870.82|3862.12|37
1630829060000|2021-09-05 08:04:20|3871.29|3862.59|3871.44|3862.74|3871.79|3863.09|3870.6|3861.9|36
1630829070000|2021-09-05 08:04:30|3871.64|3862.94|3871.04|3862.34|3871.67|3862.97|3870.81|3862.11|29
1630829080000|2021-09-05 08:04:40|3871.03|3862.33|3871.18|3862.48|3871.25|3862.55|3870.84|3862.14|23
1630829090000|2021-09-05 08:04:50|3871.01|3862.31|3871.2|3862.5|3871.25|3862.55|3870.61|3861.91|35
1630829100000|2021-09-05 08:05:00|3871.24|3862.54|3871.92|3863.22|3871.92|3863.22|3870.74|3862.04|25
1630829110000|2021-09-05 08:05:10|3871.99|3863.29|3872.84|3864.14|3872.86|3864.16|3871.99|3863.29|34
1630829120000|2021-09-05 08:05:20|3872.77|3864.07|3874.55|3865.85|3874.64|3865.94|3872.72|3864.02|31
1630829130000|2021-09-05 08:05:30|3874.87|3866.17|3875.51|3866.81|3876.2|3867.5|3874.85|3866.15|32
1630829140000|2021-09-05 08:05:40|3875.46|3866.76|3876.07|3867.37|3876.66|3867.96|3875.36|3866.66|36
1630829150000|2021-09-05 08:05:50|3876.15|3867.45|3877.22|3868.52|3877.22|3868.52|3876.03|3867.33|34
1630829160000|2021-09-05 08:06:00|3877.23|3868.53|3878.49|3869.79|3878.65|3869.95|3876.91|3868.21|35
1630829170000|2021-09-05 08:06:10|3878.45|3869.75|3879.89|3871.19|3880|3871.3|3878.45|3869.75|36
1630829180000|2021-09-05 08:06:20|3879.91|3871.21|3879.97|3871.27|3880.39|3871.69|3879.72|3871.02|38
1630829190000|2021-09-05 08:06:30|3879.98|3871.28|3880.41|3871.71|3880.65|3871.95|3879.89|3871.19|29
1630829200000|2021-09-05 08:06:40|3880.44|3871.74|3880.51|3871.81|3880.64|3871.94|3880.42|3871.72|30
1630829210000|2021-09-05 08:06:50|3880.6|3871.9|3880.83|3872.13|3880.83|3872.13|3880.51|3871.81|31
1630829220000|2021-09-05 08:07:00|3880.99|3872.29|3880.83|3872.13|3881.58|3872.88|3880.63|3871.93|31
1630829230000|2021-09-05 08:07:10|3880.95|3872.25|3880.39|3871.69|3880.95|3872.25|3880.15|3871.45|35
1630829240000|2021-09-05 08:07:20|3880.46|3871.76|3880.22|3871.52|3880.52|3871.82|3880.21|3871.51|35
1630829250000|2021-09-05 08:07:30|3880.3|3871.6|3880.6|3871.9|3880.73|3872.03|3880.3|3871.6|28
1630829260000|2021-09-05 08:07:40|3880.61|3871.91|3880.63|3871.93|3880.83|3872.13|3880.4|3871.7|31
1630829270000|2021-09-05 08:07:50|3880.82|3872.12|3880.46|3871.76|3880.86|3872.16|3880.44|3871.74|23
1630829280000|2021-09-05 08:08:00|3880.48|3871.78|3880.1|3871.4|3880.61|3871.91|3880.1|3871.4|26
1630829290000|2021-09-05 08:08:10|3879.99|3871.29|3880.32|3871.62|3880.58|3871.88|3879.99|3871.29|37
1630829300000|2021-09-05 08:08:20|3880.33|3871.63|3880.18|3871.48|3880.37|3871.67|3880.14|3871.44|23
1630829310000|2021-09-05 08:08:30|3880.28|3871.58|3880.92|3872.22|3880.92|3872.22|3880.18|3871.48|25
1630829320000|2021-09-05 08:08:40|3880.9|3872.2|3880.48|3871.78|3881|3872.3|3880.37|3871.67|22
1630829330000|2021-09-05 08:08:50|3880.39|3871.69|3880.59|3871.89|3880.8|3872.1|3880.39|3871.69|20
1630829340000|2021-09-05 08:09:00|3880.66|3871.96|3880.65|3871.95|3880.83|3872.13|3880.31|3871.61|31
1630829350000|2021-09-05 08:09:10|3880.66|3871.96|3880.42|3871.72|3880.79|3872.09|3880.39|3871.69|31
1630829360000|2021-09-05 08:09:20|3880.65|3871.95|3880.42|3871.72|3880.66|3871.96|3880.4|3871.7|29
1630829370000|2021-09-05 08:09:30|3880.38|3871.68|3879.79|3871.09|3880.38|3871.68|3879.36|3870.66|28
1630829380000|2021-09-05 08:09:40|3879.76|3871.06|3878.63|3869.93|3880.05|3871.35|3878.57|3869.87|36
1630829390000|2021-09-05 08:09:50|3878.65|3869.95|3879.81|3871.11|3879.86|3871.16|3878.65|3869.95|34
1630829400000|2021-09-05 08:10:00|3879.82|3871.12|3879.99|3871.29|3880.23|3871.53|3879.47|3870.77|33
1630829410000|2021-09-05 08:10:10|3879.94|3871.24|3881.17|3872.47|3881.19|3872.49|3879.88|3871.18|37
1630829420000|2021-09-05 08:10:20|3881.18|3872.48|3883.6|3874.9|3883.6|3874.9|3881.18|3872.48|34
1630829430000|2021-09-05 08:10:30|3883.5|3874.8|3884|3875.3|3884.08|3875.38|3883.5|3874.8|29
1630829440000|2021-09-05 08:10:40|3884.08|3875.38|3884.87|3876.17|3885.1|3876.4|3883.72|3875.02|35
1630829450000|2021-09-05 08:10:50|3884.98|3876.28|3885.08|3876.38|3885.27|3876.57|3884.89|3876.19|30
1630829460000|2021-09-05 08:11:00|3885.06|3876.36|3885.27|3876.57|3885.45|3876.75|3884.99|3876.29|30
1630829470000|2021-09-05 08:11:10|3885.26|3876.56|3885.14|3876.44|3885.35|3876.65|3884.95|3876.25|33
1630829480000|2021-09-05 08:11:20|3885.18|3876.48|3885.31|3876.61|3885.34|3876.64|3885.11|3876.41|25
1630829490000|2021-09-05 08:11:30|3885.29|3876.59|3886.2|3877.5|3886.5|3877.8|3885.29|3876.59|21
1630829500000|2021-09-05 08:11:40|3886.12|3877.42|3885.9|3877.2|3886.12|3877.42|3885.39|3876.69|37
1630829510000|2021-09-05 08:11:50|3885.83|3877.13|3885.75|3877.05|3885.87|3877.17|3885.56|3876.86|27
1630829520000|2021-09-05 08:12:00|3885.76|3877.06|3885.83|3877.13|3886.17|3877.47|3885.61|3876.91|30
1630829530000|2021-09-05 08:12:10|3886.04|3877.34|3887.14|3878.44|3887.14|3878.44|3886.02|3877.32|35
1630829540000|2021-09-05 08:12:20|3887.13|3878.43|3887.08|3878.38|3887.18|3878.48|3886.99|3878.29|32
1630829550000|2021-09-05 08:12:30|3886.99|3878.29|3887.21|3878.51|3887.3|3878.6|3886.89|3878.19|29
1630829560000|2021-09-05 08:12:40|3887.22|3878.52|3887.82|3879.12|3887.86|3879.16|3886.49|3877.79|29
1630829570000|2021-09-05 08:12:50|3887.75|3879.05|3887.44|3878.74|3887.76|3879.06|3887.24|3878.54|32
1630829580000|2021-09-05 08:13:00|3887.46|3878.76|3887.5|3878.8|3887.63|3878.93|3887.31|3878.61|29
1630829590000|2021-09-05 08:13:10|3887.56|3878.86|3887.59|3878.89|3888.08|3879.38|3887.56|3878.86|32
1630829600000|2021-09-05 08:13:20|3887.6|3878.9|3887.79|3879.09|3887.91|3879.21|3887.52|3878.82|28
1630829610000|2021-09-05 08:13:30|3887.78|3879.08|3887.33|3878.63|3887.83|3879.13|3887.01|3878.31|32
1630829620000|2021-09-05 08:13:40|3887.34|3878.64|3887.51|3878.81|3887.58|3878.88|3886.95|3878.25|29
1630829630000|2021-09-05 08:13:50|3887.49|3878.79|3886.75|3878.05|3887.75|3879.05|3886.75|3878.05|32
1630829640000|2021-09-05 08:14:00|3886.97|3878.27|3887.65|3878.95|3887.65|3878.95|3886.94|3878.24|34
1630829650000|2021-09-05 08:14:10|3887.7|3879|3887.03|3878.33|3887.7|3879|3887|3878.3|29
1630829660000|2021-09-05 08:14:20|3886.98|3878.28|3886.45|3877.75|3886.98|3878.28|3885.61|3876.91|36
1630829670000|2021-09-05 08:14:30|3886.36|3877.66|3887.2|3878.5|3887.21|3878.51|3886.36|3877.66|33
1630829680000|2021-09-05 08:14:40|3887.12|3878.42|3886.85|3878.15|3887.12|3878.42|3886.71|3878.01|36
1630829690000|2021-09-05 08:14:50|3886.88|3878.18|3887.04|3878.34|3887.05|3878.35|3886.74|3878.04|30
1630829700000|2021-09-05 08:15:00|3886.99|3878.29|3887.73|3879.03|3887.73|3879.03|3886.99|3878.29|26
1630829710000|2021-09-05 08:15:10|3887.7|3879|3888.27|3879.57|3888.51|3879.81|3887.7|3879|30
1630829720000|2021-09-05 08:15:20|3888.47|3879.77|3889.03|3880.33|3889.2|3880.5|3888.36|3879.66|26
1630829730000|2021-09-05 08:15:30|3889.17|3880.47|3888.24|3879.54|3889.4|3880.7|3888.23|3879.53|36
1630829740000|2021-09-05 08:15:40|3888.32|3879.62|3889.66|3880.96|3889.66|3880.96|3887.65|3878.95|29
1630829750000|2021-09-05 08:15:50|3889.26|3880.56|3889.4|3880.7|3889.65|3880.95|3889.16|3880.46|29
1630829760000|2021-09-05 08:16:00|3889.25|3880.55|3889.38|3880.68|3889.61|3880.91|3888.99|3880.29|31
1630829770000|2021-09-05 08:16:10|3889.39|3880.69|3887.8|3879.1|3889.41|3880.71|3887.8|3879.1|28
1630829780000|2021-09-05 08:16:20|3887.79|3879.09|3887.81|3879.11|3887.96|3879.26|3887.62|3878.92|27
1630829790000|2021-09-05 08:16:30|3887.79|3879.09|3887.42|3878.72|3887.8|3879.1|3886.87|3878.17|31
1630829800000|2021-09-05 08:16:40|3887.46|3878.76|3884.9|3876.2|3887.48|3878.78|3884.9|3876.2|35
1630829810000|2021-09-05 08:16:50|3884.87|3876.17|3885|3876.3|3885.02|3876.32|3884.72|3876.02|32
1630829820000|2021-09-05 08:17:00|3885.02|3876.32|3883.42|3874.72|3885.02|3876.32|3882.82|3874.12|34
1630829830000|2021-09-05 08:17:10|3883.55|3874.85|3883.45|3874.75|3883.9|3875.2|3883.3|3874.6|33
1630829840000|2021-09-05 08:17:20|3883.53|3874.83|3883.39|3874.69|3883.53|3874.83|3883.19|3874.49|29
1630829850000|2021-09-05 08:17:30|3883.38|3874.68|3883.62|3874.92|3883.62|3874.92|3883.07|3874.37|30
1630829860000|2021-09-05 08:17:40|3883.42|3874.72|3883.08|3874.38|3883.53|3874.83|3883.03|3874.33|31
1630829870000|2021-09-05 08:17:50|3883.07|3874.37|3882.57|3873.87|3883.72|3875.02|3882.57|3873.87|36
1630829880000|2021-09-05 08:18:00|3882.6|3873.9|3882.51|3873.81|3882.98|3874.28|3882.36|3873.66|37
1630829890000|2021-09-05 08:18:10|3882.58|3873.88|3882.01|3873.31|3882.63|3873.93|3881.76|3873.06|27
1630829900000|2021-09-05 08:18:20|3881.9|3873.2|3881.12|3872.42|3882.3|3873.6|3881.07|3872.37|31
1630829910000|2021-09-05 08:18:30|3881.08|3872.38|3879.54|3870.84|3881.12|3872.42|3879.43|3870.73|38
1630829920000|2021-09-05 08:18:40|3879.53|3870.83|3879.21|3870.51|3879.56|3870.86|3878.64|3869.94|36
1630829930000|2021-09-05 08:18:50|3879.23|3870.53|3879.51|3870.81|3879.65|3870.95|3879.01|3870.31|37
1630829940000|2021-09-05 08:19:00|3879.41|3870.71|3879.09|3870.39|3879.6|3870.9|3878.6|3869.9|37
1630829950000|2021-09-05 08:19:10|3879.07|3870.37|3878.59|3869.89|3879.07|3870.37|3878.21|3869.51|31
1630829960000|2021-09-05 08:19:20|3878.51|3869.81|3879.3|3870.6|3879.64|3870.94|3878.37|3869.67|39
1630829970000|2021-09-05 08:19:30|3879.36|3870.66|3879.44|3870.74|3879.61|3870.91|3879.19|3870.49|33
1630829980000|2021-09-05 08:19:40|3879.48|3870.78|3878.72|3870.02|3880.03|3871.33|3878.65|3869.95|36
1630829990000|2021-09-05 08:19:50|3878.74|3870.04|3879.11|3870.41|3879.11|3870.41|3878.7|3870|32
1630830000000|2021-09-05 08:20:00|3879.01|3870.31|3880.54|3871.84|3880.63|3871.93|3878.8|3870.1|32
1630830010000|2021-09-05 08:20:10|3880.53|3871.83|3880.6|3871.9|3880.72|3872.02|3880.11|3871.41|36
1630830020000|2021-09-05 08:20:20|3880.72|3872.02|3880.64|3871.94|3880.72|3872.02|3880.3|3871.6|34
1630830030000|2021-09-05 08:20:30|3880.61|3871.91|3880.72|3872.02|3880.95|3872.25|3880.49|3871.79|31
1630830040000|2021-09-05 08:20:40|3880.73|3872.03|3881.07|3872.37|3881.17|3872.47|3880.64|3871.94|33
1630830050000|2021-09-05 08:20:50|3881.06|3872.36|3882.38|3873.68|3882.59|3873.89|3881|3872.3|32
1630830060000|2021-09-05 08:21:00|3882.29|3873.59|3883.12|3874.42|3883.25|3874.55|3882.06|3873.36|28
1630830070000|2021-09-05 08:21:10|3883.19|3874.49|3882.86|3874.16|3883.19|3874.49|3882.86|3874.16|19
1630830080000|2021-09-05 08:21:20|3882.04|3873.34|3881.33|3872.63|3882.04|3873.34|3881.26|3872.56|30
1630830090000|2021-09-05 08:21:30|3881.34|3872.64|3880.65|3871.95|3881.61|3872.91|3880.65|3871.95|28
1630830100000|2021-09-05 08:21:40|3880.64|3871.94|3880.41|3871.71|3880.69|3871.99|3880.31|3871.61|21
1630830110000|2021-09-05 08:21:50|3880.4|3871.7|3879.17|3870.47|3880.43|3871.73|3879.14|3870.44|27
1630830120000|2021-09-05 08:22:00|3879.18|3870.48|3880.08|3871.38|3880.2|3871.5|3879.18|3870.48|32
1630830130000|2021-09-05 08:22:10|3880.07|3871.37|3880.13|3871.43|3880.23|3871.53|3879.8|3871.1|27
1630830140000|2021-09-05 08:22:20|3880.15|3871.45|3879.89|3871.19|3880.28|3871.58|3879.85|3871.15|26
1630830150000|2021-09-05 08:22:30|3879.94|3871.24|3879.36|3870.66|3879.99|3871.29|3879.2|3870.5|27
1630830160000|2021-09-05 08:22:40|3879.37|3870.67|3877.8|3869.1|3879.37|3870.67|3877.71|3869.01|35
1630830170000|2021-09-05 08:22:50|3877.32|3868.62|3877.13|3868.43|3877.4|3868.7|3877.03|3868.33|27
1630830180000|2021-09-05 08:23:00|3877.12|3868.42|3877.4|3868.7|3877.42|3868.72|3876.86|3868.16|27
1630830190000|2021-09-05 08:23:10|3877.67|3868.97|3877.11|3868.41|3878.18|3869.48|3876.85|3868.15|34
1630830200000|2021-09-05 08:23:20|3877|3868.3|3877.1|3868.4|3877.61|3868.91|3876.97|3868.27|35
1630830210000|2021-09-05 08:23:30|3877.05|3868.35|3876.87|3868.17|3877.05|3868.35|3876.82|3868.12|34
1630830220000|2021-09-05 08:23:40|3876.86|3868.16|3877.72|3869.02|3877.9|3869.2|3876.85|3868.15|39
1630830230000|2021-09-05 08:23:50|3877.82|3869.12|3878.18|3869.48|3878.89|3870.19|3877.71|3869.01|35
1630830240000|2021-09-05 08:24:00|3878.25|3869.55|3877.28|3868.58|3878.34|3869.64|3877.11|3868.41|32
1630830250000|2021-09-05 08:24:10|3877.2|3868.5|3876.94|3868.24|3877.2|3868.5|3876.63|3867.93|36
1630830260000|2021-09-05 08:24:20|3876.92|3868.22|3876.69|3867.99|3876.94|3868.24|3876.56|3867.86|38
1630830270000|2021-09-05 08:24:30|3876.64|3867.94|3876.88|3868.18|3877.84|3869.14|3876.64|3867.94|36
1630830280000|2021-09-05 08:24:40|3876.77|3868.07|3877.18|3868.48|3877.21|3868.51|3876.77|3868.07|30
1630830290000|2021-09-05 08:24:50|3877.14|3868.44|3877.71|3869.01|3877.73|3869.03|3877.05|3868.35|36
1630830300000|2021-09-05 08:25:00|3877.72|3869.02|3877.72|3869.02|3877.92|3869.22|3877.48|3868.78|39
1630830310000|2021-09-05 08:25:10|3877.89|3869.19|3879.53|3870.83|3879.56|3870.86|3877.84|3869.14|27
1630830320000|2021-09-05 08:25:20|3879.56|3870.86|3880.06|3871.36|3880.16|3871.46|3879.4|3870.7|23
1630830330000|2021-09-05 08:25:30|3880.04|3871.34|3880.13|3871.43|3880.19|3871.49|3879.73|3871.03|26
1630830340000|2021-09-05 08:25:40|3880.14|3871.44|3880.68|3871.98|3880.93|3872.23|3880.1|3871.4|29
1630830350000|2021-09-05 08:25:50|3880.77|3872.07|3880.88|3872.18|3880.94|3872.24|3880.65|3871.95|26
1630830360000|2021-09-05 08:26:00|3880.87|3872.17|3880.9|3872.2|3880.91|3872.21|3880.63|3871.93|20
1630830370000|2021-09-05 08:26:10|3880.98|3872.28|3881.53|3872.83|3881.57|3872.87|3880.98|3872.28|28
1630830380000|2021-09-05 08:26:20|3881.56|3872.86|3881.29|3872.59|3881.57|3872.87|3881.17|3872.47|23
1630830390000|2021-09-05 08:26:30|3881.3|3872.6|3883.35|3874.65|3883.39|3874.69|3881.16|3872.46|33
1630830400000|2021-09-05 08:26:40|3883.41|3874.71|3883.41|3874.71|3883.55|3874.85|3883.32|3874.62|28
1630830410000|2021-09-05 08:26:50|3883.4|3874.7|3885.1|3876.4|3885.37|3876.67|3883.38|3874.68|31
1630830420000|2021-09-05 08:27:00|3885.11|3876.41|3884.55|3875.85|3885.13|3876.43|3884.26|3875.56|33
1630830430000|2021-09-05 08:27:10|3884.54|3875.84|3884.21|3875.51|3884.54|3875.84|3883.79|3875.09|27
1630830440000|2021-09-05 08:27:20|3884.2|3875.5|3883.37|3874.67|3884.25|3875.55|3883.37|3874.67|35
1630830450000|2021-09-05 08:27:30|3883.56|3874.86|3883.06|3874.36|3883.56|3874.86|3882.91|3874.21|23
1630830460000|2021-09-05 08:27:40|3882.99|3874.29|3883.26|3874.56|3884.01|3875.31|3882.99|3874.29|27
1630830470000|2021-09-05 08:27:50|3883.22|3874.52|3883.54|3874.84|3883.89|3875.19|3883.22|3874.52|29
1630830480000|2021-09-05 08:28:00|3883.57|3874.87|3884.76|3876.06|3884.8|3876.1|3883.57|3874.87|35
1630830490000|2021-09-05 08:28:10|3884.79|3876.09|3885.16|3876.46|3885.16|3876.46|3884.59|3875.89|37
1630830500000|2021-09-05 08:28:20|3885.05|3876.35|3885.59|3876.89|3886.42|3877.72|3885.05|3876.35|35
1630830510000|2021-09-05 08:28:30|3885.54|3876.84|3885.89|3877.19|3885.96|3877.26|3885.52|3876.82|24
1630830520000|2021-09-05 08:28:40|3885.85|3877.15|3884.46|3875.76|3885.91|3877.21|3884.46|3875.76|27
1630830530000|2021-09-05 08:28:50|3884.52|3875.82|3884.81|3876.11|3884.91|3876.21|3884.5|3875.8|32
1630830540000|2021-09-05 08:29:00|3884.8|3876.1|3884.78|3876.08|3884.87|3876.17|3884.6|3875.9|26
1630830550000|2021-09-05 08:29:10|3884.82|3876.12|3884.64|3875.94|3884.98|3876.28|3884.64|3875.94|37
1630830560000|2021-09-05 08:29:20|3884.63|3875.93|3884.2|3875.5|3884.83|3876.13|3884.18|3875.48|34
1630830570000|2021-09-05 08:29:30|3884.23|3875.53|3883.94|3875.24|3884.4|3875.7|3883.67|3874.97|31
1630830580000|2021-09-05 08:29:40|3883.95|3875.25|3884.25|3875.55|3884.55|3875.85|3883.94|3875.24|32
1630830590000|2021-09-05 08:29:50|3884.17|3875.47|3884.19|3875.49|3884.22|3875.52|3884.08|3875.38|30
1630830600000|2021-09-05 08:30:00|3884.16|3875.46|3884.57|3875.87|3884.7|3876|3884.16|3875.46|27
1630830610000|2021-09-05 08:30:10|3884.53|3875.83|3885.3|3876.6|3885.32|3876.62|3884.53|3875.83|24
1630830620000|2021-09-05 08:30:20|3885.36|3876.66|3885.21|3876.51|3885.83|3877.13|3885.21|3876.51|32
1630830630000|2021-09-05 08:30:30|3885.22|3876.52|3885.57|3876.87|3885.59|3876.89|3885.05|3876.35|33
1630830640000|2021-09-05 08:30:40|3885.52|3876.82|3885.35|3876.65|3885.52|3876.82|3885.28|3876.58|21
1630830650000|2021-09-05 08:30:50|3885.34|3876.64|3885.92|3877.22|3885.99|3877.29|3885.3|3876.6|25
1630830660000|2021-09-05 08:31:00|3885.98|3877.28|3885.79|3877.09|3886.02|3877.32|3885.72|3877.02|23
1630830670000|2021-09-05 08:31:10|3885.8|3877.1|3885.84|3877.14|3885.87|3877.17|3885.7|3877|17
1630830680000|2021-09-05 08:31:20|3885.77|3877.07|3885.68|3876.98|3885.99|3877.29|3885.26|3876.56|35
1630830690000|2021-09-05 08:31:30|3885.76|3877.06|3886.15|3877.45|3886.22|3877.52|3885.36|3876.66|31
1630830700000|2021-09-05 08:31:40|3886.14|3877.44|3885.91|3877.21|3886.22|3877.52|3885.84|3877.14|28
1630830710000|2021-09-05 08:31:50|3885.92|3877.22|3885.93|3877.23|3886.01|3877.31|3885.73|3877.03|34
1630830720000|2021-09-05 08:32:00|3885.95|3877.25|3885.78|3877.08|3886.01|3877.31|3885.75|3877.05|30
1630830730000|2021-09-05 08:32:10|3885.85|3877.15|3885.76|3877.06|3885.95|3877.25|3885.72|3877.02|20
1630830740000|2021-09-05 08:32:20|3885.77|3877.07|3885.17|3876.47|3885.9|3877.2|3885.17|3876.47|28
1630830750000|2021-09-05 08:32:30|3885.18|3876.48|3884.45|3875.75|3885.18|3876.48|3884.41|3875.71|21
1630830760000|2021-09-05 08:32:40|3884.44|3875.74|3884.53|3875.83|3884.55|3875.85|3884.33|3875.63|24
1630830770000|2021-09-05 08:32:50|3884.52|3875.82|3884.78|3876.08|3884.79|3876.09|3884.48|3875.78|29
1630830780000|2021-09-05 08:33:00|3884.76|3876.06|3884.37|3875.67|3885.58|3876.88|3884.35|3875.65|28
1630830790000|2021-09-05 08:33:10|3884.39|3875.69|3884.28|3875.58|3884.41|3875.71|3884.16|3875.46|28
1630830800000|2021-09-05 08:33:20|3884.25|3875.55|3884.47|3875.77|3884.61|3875.91|3884.19|3875.49|34
1630830810000|2021-09-05 08:33:30|3884.36|3875.66|3884.32|3875.62|3884.55|3875.85|3884.25|3875.55|24
1630830820000|2021-09-05 08:33:40|3884.31|3875.61|3885.26|3876.56|3885.26|3876.56|3884.31|3875.61|35
1630830830000|2021-09-05 08:33:50|3885.29|3876.59|3884.35|3875.65|3885.3|3876.6|3884.35|3875.65|27
1630830840000|2021-09-05 08:34:00|3884.36|3875.66|3884.52|3875.82|3884.63|3875.93|3884.33|3875.63|31
1630830850000|2021-09-05 08:34:10|3884.48|3875.78|3884.05|3875.35|3884.48|3875.78|3883.7|3875|31
1630830860000|2021-09-05 08:34:20|3884.04|3875.34|3883.85|3875.15|3884.04|3875.34|3883.85|3875.15|17
1630830870000|2021-09-05 08:34:30|3883.77|3875.07|3883.52|3874.82|3883.97|3875.27|3883.21|3874.51|29
1630830880000|2021-09-05 08:34:40|3883.48|3874.78|3883.17|3874.47|3883.54|3874.84|3883.09|3874.39|23
1630830890000|2021-09-05 08:34:50|3883.16|3874.46|3883.35|3874.65|3883.39|3874.69|3883.16|3874.46|23
1630830900000|2021-09-05 08:35:00|3883.33|3874.63|3883.53|3874.83|3883.6|3874.9|3883.2|3874.5|28
1630830910000|2021-09-05 08:35:10|3883.52|3874.82|3883.21|3874.51|3883.53|3874.83|3883.21|3874.51|21
1630830920000|2021-09-05 08:35:20|3883.2|3874.5|3884.16|3875.46|3884.19|3875.49|3883.2|3874.5|21
1630830930000|2021-09-05 08:35:30|3884.19|3875.49|3884.07|3875.37|3884.32|3875.62|3883.97|3875.27|27
1630830940000|2021-09-05 08:35:40|3883.98|3875.28|3884.28|3875.58|3884.32|3875.62|3883.98|3875.28|21
1630830950000|2021-09-05 08:35:50|3884.29|3875.59|3885.04|3876.34|3885.07|3876.37|3884.29|3875.59|33
1630830960000|2021-09-05 08:36:00|3884.97|3876.27|3886.26|3877.56|3886.4|3877.7|3884.97|3876.27|35
1630830970000|2021-09-05 08:36:10|3886.17|3877.47|3885.88|3877.18|3886.4|3877.7|3885.84|3877.14|27
1630830980000|2021-09-05 08:36:20|3885.97|3877.27|3886.85|3878.15|3886.92|3878.22|3885.97|3877.27|28
1630830990000|2021-09-05 08:36:30|3886.81|3878.11|3887.79|3879.09|3887.85|3879.15|3886.81|3878.11|32
1630831000000|2021-09-05 08:36:40|3887.78|3879.08|3887.97|3879.27|3888.02|3879.32|3887.73|3879.03|19
1630831010000|2021-09-05 08:36:50|3888.13|3879.43|3888|3879.3|3888.29|3879.59|3888|3879.3|29
1630831020000|2021-09-05 08:37:00|3888.11|3879.41|3888.06|3879.36|3888.38|3879.68|3887.95|3879.25|28
1630831030000|2021-09-05 08:37:10|3888.18|3879.48|3888.36|3879.66|3888.79|3880.09|3888.06|3879.36|29
1630831040000|2021-09-05 08:37:20|3888.37|3879.67|3888.3|3879.6|3888.46|3879.76|3888.3|3879.6|19
1630831050000|2021-09-05 08:37:30|3888.39|3879.69|3888.12|3879.42|3888.57|3879.87|3887.87|3879.17|29
1630831060000|2021-09-05 08:37:40|3888.13|3879.43|3887.96|3879.26|3888.24|3879.54|3887.89|3879.19|33
1630831070000|2021-09-05 08:37:50|3887.97|3879.27|3888.18|3879.48|3888.22|3879.52|3887.86|3879.16|26
1630831080000|2021-09-05 08:38:00|3888.17|3879.47|3888.29|3879.59|3888.41|3879.71|3888.02|3879.32|22
1630831090000|2021-09-05 08:38:10|3888.26|3879.56|3888.14|3879.44|3888.29|3879.59|3887.85|3879.15|28
1630831100000|2021-09-05 08:38:20|3888.17|3879.47|3888.25|3879.55|3888.25|3879.55|3887.99|3879.29|29
1630831110000|2021-09-05 08:38:30|3888.21|3879.51|3888.1|3879.4|3888.24|3879.54|3888.06|3879.36|22
1630831120000|2021-09-05 08:38:40|3888.13|3879.43|3888.55|3879.85|3888.55|3879.85|3888.13|3879.43|13
1630831130000|2021-09-05 08:38:50|3888.5|3879.8|3889.53|3880.83|3889.54|3880.84|3888.47|3879.77|23
1630831140000|2021-09-05 08:39:00|3889.41|3880.71|3892.11|3883.41|3892.11|3883.41|3888.51|3879.81|32
1630831150000|2021-09-05 08:39:10|3892.15|3883.45|3892.89|3884.19|3893.1|3884.4|3892.15|3883.45|29
1630831160000|2021-09-05 08:39:20|3892.93|3884.23|3893.22|3884.52|3893.46|3884.76|3892.93|3884.23|31
1630831170000|2021-09-05 08:39:30|3893.25|3884.55|3893.09|3884.39|3893.43|3884.73|3892.74|3884.04|36
1630831180000|2021-09-05 08:39:40|3893.08|3884.38|3893.74|3885.04|3893.78|3885.08|3892.6|3883.9|36
1630831190000|2021-09-05 08:39:50|3893.76|3885.06|3892.86|3884.16|3893.99|3885.29|3892.6|3883.9|35
1630831200000|2021-09-05 08:40:00|3892.83|3884.13|3893.24|3884.54|3893.25|3884.55|3892.56|3883.86|33
1630831210000|2021-09-05 08:40:10|3893.15|3884.45|3893.18|3884.48|3893.45|3884.75|3892.96|3884.26|31
1630831220000|2021-09-05 08:40:20|3893.08|3884.38|3893.56|3884.86|3893.62|3884.92|3893.08|3884.38|26
1630831230000|2021-09-05 08:40:30|3893.55|3884.85|3896.06|3887.36|3896.1|3887.4|3893.45|3884.75|35
1630831240000|2021-09-05 08:40:40|3896.05|3887.35|3895.33|3886.63|3896.18|3887.48|3895.33|3886.63|28
1630831250000|2021-09-05 08:40:50|3895.19|3886.49|3895.65|3886.95|3895.73|3887.03|3894.98|3886.28|34
1630831260000|2021-09-05 08:41:00|3895.43|3886.73|3895.6|3886.9|3895.7|3887|3895.27|3886.57|32
1630831270000|2021-09-05 08:41:10|3895.61|3886.91|3896.31|3887.61|3896.54|3887.84|3895.61|3886.91|31
1630831280000|2021-09-05 08:41:20|3896.37|3887.67|3895.29|3886.59|3896.37|3887.67|3894.51|3885.81|37
1630831290000|2021-09-05 08:41:30|3895.17|3886.47|3895.21|3886.51|3895.25|3886.55|3894.36|3885.66|38
1630831300000|2021-09-05 08:41:40|3895.13|3886.43|3895.23|3886.53|3895.23|3886.53|3894.33|3885.63|35
1630831310000|2021-09-05 08:41:50|3895.07|3886.37|3896.17|3887.47|3896.27|3887.57|3895|3886.3|26
1630831320000|2021-09-05 08:42:00|3896.2|3887.5|3898.03|3889.33|3898.04|3889.34|3896.14|3887.44|37
1630831330000|2021-09-05 08:42:10|3898.06|3889.36|3899.07|3890.37|3899.53|3890.83|3898.06|3889.36|34
1630831340000|2021-09-05 08:42:20|3899.01|3890.31|3900.3|3891.6|3900.79|3892.09|3899|3890.3|26
1630831350000|2021-09-05 08:42:30|3900.31|3891.61|3902.37|3893.67|3902.37|3893.67|3900.2|3891.5|38
1630831360000|2021-09-05 08:42:40|3902.42|3893.72|3902.37|3893.67|3902.42|3893.72|3902.27|3893.57|21
1630831370000|2021-09-05 08:42:50|3902.41|3893.71|3902.43|3893.73|3902.5|3893.8|3902.33|3893.63|20
1630831380000|2021-09-05 08:43:00|3902.44|3893.74|3902.51|3893.81|3902.66|3893.96|3901.99|3893.29|32
1630831390000|2021-09-05 08:43:10|3902.57|3893.87|3902.5|3893.8|3902.76|3894.06|3902.35|3893.65|27
1630831400000|2021-09-05 08:43:20|3902.49|3893.79|3901.9|3893.2|3902.79|3894.09|3901.9|3893.2|32
1630831410000|2021-09-05 08:43:30|3901.93|3893.23|3900.51|3891.81|3901.93|3893.23|3900.44|3891.74|39
1630831420000|2021-09-05 08:43:40|3900.47|3891.77|3901.94|3893.24|3902.41|3893.71|3900.47|3891.77|31
1630831430000|2021-09-05 08:43:50|3901.97|3893.27|3901.92|3893.22|3902.37|3893.67|3901.84|3893.14|36
1630831440000|2021-09-05 08:44:00|3901.77|3893.07|3900.18|3891.48|3901.98|3893.28|3900.1|3891.4|39
1630831450000|2021-09-05 08:44:10|3900.15|3891.45|3900.42|3891.72|3900.66|3891.96|3899.92|3891.22|37
1630831460000|2021-09-05 08:44:20|3900.43|3891.73|3898.78|3890.08|3900.43|3891.73|3898.78|3890.08|37
1630831470000|2021-09-05 08:44:30|3898.89|3890.19|3898.42|3889.72|3899.32|3890.62|3898.35|3889.65|35
1630831480000|2021-09-05 08:44:40|3898.35|3889.65|3899.47|3890.77|3899.47|3890.77|3898.31|3889.61|37
1630831490000|2021-09-05 08:44:50|3899.49|3890.79|3899.52|3890.82|3899.52|3890.82|3899.09|3890.39|34
1630831500000|2021-09-05 08:45:00|3899.58|3890.88|3901.53|3892.83|3901.61|3892.91|3899.3|3890.6|36
1630831510000|2021-09-05 08:45:10|3901.35|3892.65|3901.6|3892.9|3901.87|3893.17|3901.35|3892.65|35
1630831520000|2021-09-05 08:45:20|3901.69|3892.99|3901.55|3892.85|3901.74|3893.04|3901.48|3892.78|32
1630831530000|2021-09-05 08:45:30|3901.66|3892.96|3900.79|3892.09|3901.81|3893.11|3900.79|3892.09|37
1630831540000|2021-09-05 08:45:40|3901.11|3892.41|3899.91|3891.21|3901.11|3892.41|3899.82|3891.12|34
1630831550000|2021-09-05 08:45:50|3899.87|3891.17|3899.98|3891.28|3900.03|3891.33|3899.68|3890.98|26
1630831560000|2021-09-05 08:46:00|3900.01|3891.31|3900.06|3891.36|3900.06|3891.36|3899.68|3890.98|28
1630831570000|2021-09-05 08:46:10|3900.01|3891.31|3898.32|3889.62|3900.01|3891.31|3898.32|3889.62|32
1630831580000|2021-09-05 08:46:20|3898.3|3889.6|3897.55|3888.85|3898.41|3889.71|3897.43|3888.73|32
1630831590000|2021-09-05 08:46:30|3897.27|3888.57|3894.3|3885.6|3897.27|3888.57|3894.3|3885.6|39
1630831600000|2021-09-05 08:46:40|3894.19|3885.49|3894.15|3885.45|3894.51|3885.81|3894.04|3885.34|34
1630831610000|2021-09-05 08:46:50|3894.24|3885.54|3894.1|3885.4|3894.24|3885.54|3894.07|3885.37|14
1630831620000|2021-09-05 08:47:00|3894.05|3885.35|3893.42|3884.72|3894.07|3885.37|3892.31|3883.61|32
1630831630000|2021-09-05 08:47:10|3893.45|3884.75|3894.15|3885.45|3894.29|3885.59|3893.39|3884.69|31
1630831640000|2021-09-05 08:47:20|3894.17|3885.47|3893.96|3885.26|3894.17|3885.47|3893.9|3885.2|16
1630831650000|2021-09-05 08:47:30|3894.26|3885.56|3896.89|3888.19|3896.98|3888.28|3894.26|3885.56|36
1630831660000|2021-09-05 08:47:40|3896.93|3888.23|3898.52|3889.82|3898.55|3889.85|3896.83|3888.13|26
1630831670000|2021-09-05 08:47:50|3898.43|3889.73|3896.8|3888.1|3898.63|3889.93|3896.32|3887.62|35
1630831680000|2021-09-05 08:48:00|3896.84|3888.14|3898.22|3889.52|3898.25|3889.55|3896.8|3888.1|37
1630831690000|2021-09-05 08:48:10|3898.09|3889.39|3898.59|3889.89|3898.85|3890.15|3897.99|3889.29|36
1630831700000|2021-09-05 08:48:20|3898.69|3889.99|3899.59|3890.89|3899.7|3891|3898.2|3889.5|34
1630831710000|2021-09-05 08:48:30|3899.72|3891.02|3901.32|3892.62|3901.7|3893|3899.61|3890.91|34
1630831720000|2021-09-05 08:48:40|3901.36|3892.66|3901.55|3892.85|3901.79|3893.09|3901.1|3892.4|38
1630831730000|2021-09-05 08:48:50|3901.53|3892.83|3903.27|3894.57|3903.38|3894.68|3901.45|3892.75|33
1630831740000|2021-09-05 08:49:00|3903.3|3894.6|3903.32|3894.62|3903.4|3894.7|3903.16|3894.46|22
1630831750000|2021-09-05 08:49:10|3903.33|3894.63|3903.25|3894.55|3903.41|3894.71|3903.21|3894.51|26
1630831760000|2021-09-05 08:49:20|3903.2|3894.5|3903.2|3894.5|3903.31|3894.61|3903.2|3894.5|20
1630831770000|2021-09-05 08:49:30|3903.25|3894.55|3903.79|3895.09|3903.8|3895.1|3903.23|3894.53|29
1630831780000|2021-09-05 08:49:40|3903.95|3895.25|3905.78|3897.08|3907.17|3898.47|3903.95|3895.25|37
1630831790000|2021-09-05 08:49:50|3906.04|3897.34|3906.95|3898.25|3907.26|3898.56|3905.61|3896.91|39
1630831800000|2021-09-05 08:50:00|3906.9|3898.2|3907.93|3899.23|3908.25|3899.55|3906.9|3898.2|37
1630831810000|2021-09-05 08:50:10|3907.92|3899.22|3905.13|3896.43|3907.92|3899.22|3905.13|3896.43|35
1630831820000|2021-09-05 08:50:20|3905.08|3896.38|3905.88|3897.18|3905.92|3897.22|3904.94|3896.24|39
1630831830000|2021-09-05 08:50:30|3905.9|3897.2|3907.93|3899.23|3907.93|3899.23|3905.84|3897.14|35
1630831840000|2021-09-05 08:50:40|3907.9|3899.2|3909.15|3900.45|3909.23|3900.53|3907.82|3899.12|34
1630831850000|2021-09-05 08:50:50|3909.21|3900.51|3909.08|3900.38|3909.23|3900.53|3908.13|3899.43|35
1630831860000|2021-09-05 08:51:00|3909.2|3900.5|3909.83|3901.13|3909.83|3901.13|3909.04|3900.34|30
1630831870000|2021-09-05 08:51:10|3909.86|3901.16|3909.45|3900.75|3909.86|3901.16|3908.81|3900.11|38
1630831880000|2021-09-05 08:51:20|3909.53|3900.83|3910.71|3902.01|3911.66|3902.96|3909.53|3900.83|33
1630831890000|2021-09-05 08:51:30|3910.79|3902.09|3910.5|3901.8|3910.79|3902.09|3910.28|3901.58|32
1630831900000|2021-09-05 08:51:40|3910.75|3902.05|3910.51|3901.81|3910.91|3902.21|3910.27|3901.57|30
1630831910000|2021-09-05 08:51:50|3910.53|3901.83|3910.32|3901.62|3910.58|3901.88|3909.78|3901.08|35
1630831920000|2021-09-05 08:52:00|3910.39|3901.69|3910.24|3901.54|3910.4|3901.7|3910.15|3901.45|23
1630831930000|2021-09-05 08:52:10|3910.31|3901.61|3910.74|3902.04|3910.74|3902.04|3909.46|3900.76|30
1630831940000|2021-09-05 08:52:20|3910.75|3902.05|3911.94|3903.24|3912.09|3903.39|3910.74|3902.04|38
1630831950000|2021-09-05 08:52:30|3912.23|3903.53|3912.19|3903.49|3912.36|3903.66|3912.08|3903.38|35
1630831960000|2021-09-05 08:52:40|3912.18|3903.48|3912.45|3903.75|3912.58|3903.88|3912.15|3903.45|26
1630831970000|2021-09-05 08:52:50|3912.46|3903.76|3913.85|3905.15|3913.97|3905.27|3912.46|3903.76|29
1630831980000|2021-09-05 08:53:00|3913.94|3905.24|3915.35|3906.65|3915.35|3906.65|3913.67|3904.97|25
1630831990000|2021-09-05 08:53:10|3915.75|3907.05|3917.26|3908.56|3917.26|3908.56|3915.75|3907.05|36
1630832000000|2021-09-05 08:53:20|3917.46|3908.76|3915.13|3906.43|3917.52|3908.82|3915.06|3906.36|36
1630832010000|2021-09-05 08:53:30|3915.09|3906.39|3913.66|3904.96|3915.23|3906.53|3913.66|3904.96|38
1630832020000|2021-09-05 08:53:40|3913.65|3904.95|3913.27|3904.57|3913.74|3905.04|3913.11|3904.41|32
1630832030000|2021-09-05 08:53:50|3913.25|3904.55|3913.6|3904.9|3914|3905.3|3913.25|3904.55|38
1630832040000|2021-09-05 08:54:00|3913.58|3904.88|3913.34|3904.64|3913.84|3905.14|3913.23|3904.53|36
1630832050000|2021-09-05 08:54:10|3913.67|3904.97|3914.86|3906.16|3914.96|3906.26|3913.52|3904.82|30
1630832060000|2021-09-05 08:54:20|3914.83|3906.13|3914.93|3906.23|3915.17|3906.47|3914.79|3906.09|33
1630832070000|2021-09-05 08:54:30|3914.96|3906.26|3915.55|3906.85|3915.94|3907.24|3914.66|3905.96|31
1630832080000|2021-09-05 08:54:40|3915.53|3906.83|3914.32|3905.62|3915.53|3906.83|3914|3905.3|39
1630832090000|2021-09-05 08:54:50|3914.02|3905.32|3915.37|3906.67|3915.66|3906.96|3913.84|3905.14|36
1630832100000|2021-09-05 08:55:00|3915.26|3906.56|3915.13|3906.43|3915.34|3906.64|3914.92|3906.22|33
1630832110000|2021-09-05 08:55:10|3915.23|3906.53|3916.33|3907.63|3916.35|3907.65|3915.18|3906.48|29
1630832120000|2021-09-05 08:55:20|3916.31|3907.61|3916.37|3907.67|3916.37|3907.67|3916.05|3907.35|21
1630832130000|2021-09-05 08:55:30|3916.38|3907.68|3916.49|3907.79|3916.51|3907.81|3916.31|3907.61|29
1630832140000|2021-09-05 08:55:40|3916.48|3907.78|3917|3908.3|3917|3908.3|3916.46|3907.76|25
1630832150000|2021-09-05 08:55:50|3916.98|3908.28|3917.89|3909.19|3917.97|3909.27|3916.86|3908.16|34
1630832160000|2021-09-05 08:56:00|3917.9|3909.2|3921.44|3912.74|3922.38|3913.68|3917.9|3909.2|33
1630832170000|2021-09-05 08:56:10|3921.24|3912.54|3924.73|3916.03|3924.73|3916.03|3921.24|3912.54|39
1630832180000|2021-09-05 08:56:20|3924.53|3915.83|3926.18|3917.48|3926.41|3917.71|3924.05|3915.35|32
1630832190000|2021-09-05 08:56:30|3926.26|3917.56|3924.37|3915.67|3926.26|3917.56|3924.32|3915.62|37
1630832200000|2021-09-05 08:56:40|3924.38|3915.68|3921.03|3912.33|3924.45|3915.75|3920.37|3911.67|39
1630832210000|2021-09-05 08:56:50|3920.96|3912.26|3920.3|3911.6|3921.1|3912.4|3920.16|3911.46|37
1630832220000|2021-09-05 08:57:00|3920.13|3911.43|3923.25|3914.55|3923.36|3914.66|3919.9|3911.2|37
1630832230000|2021-09-05 08:57:10|3923.32|3914.62|3921.65|3912.95|3923.32|3914.62|3921.65|3912.95|33
1630832240000|2021-09-05 08:57:20|3921.6|3912.9|3922.16|3913.46|3922.48|3913.78|3921.51|3912.81|37
1630832250000|2021-09-05 08:57:30|3921.83|3913.13|3922.14|3913.44|3922.14|3913.44|3921.72|3913.02|37
1630832260000|2021-09-05 08:57:40|3922.11|3913.41|3924.09|3915.39|3924.11|3915.41|3921.93|3913.23|35
1630832270000|2021-09-05 08:57:50|3924.05|3915.35|3925.35|3916.65|3925.68|3916.98|3923.75|3915.05|40
1630832280000|2021-09-05 08:58:00|3925.41|3916.71|3924.86|3916.16|3925.7|3917|3924.84|3916.14|36
1630832290000|2021-09-05 08:58:10|3924.85|3916.15|3923.94|3915.24|3924.85|3916.15|3922.96|3914.26|33
1630832300000|2021-09-05 08:58:20|3923.54|3914.84|3925|3916.3|3925.27|3916.57|3923.43|3914.73|35
1630832310000|2021-09-05 08:58:30|3925.02|3916.32|3925.06|3916.36|3925.34|3916.64|3924.24|3915.54|36
1630832320000|2021-09-05 08:58:40|3925.09|3916.39|3923.81|3915.11|3925.45|3916.75|3923.81|3915.11|37
1630832330000|2021-09-05 08:58:50|3923.84|3915.14|3923.73|3915.03|3924.22|3915.52|3923.7|3915|35
1630832340000|2021-09-05 08:59:00|3923.72|3915.02|3924.32|3915.62|3924.54|3915.84|3923.55|3914.85|32
1630832350000|2021-09-05 08:59:10|3924.33|3915.63|3924.31|3915.61|3924.43|3915.73|3924.17|3915.47|29
1630832360000|2021-09-05 08:59:20|3924.5|3915.8|3924.31|3915.61|3924.6|3915.9|3924.22|3915.52|28
1630832370000|2021-09-05 08:59:30|3924.26|3915.56|3923.77|3915.07|3924.26|3915.56|3923.71|3915.01|30
1630832380000|2021-09-05 08:59:40|3923.72|3915.02|3923.9|3915.2|3924.03|3915.33|3923.72|3915.02|31
1630832390000|2021-09-05 08:59:50|3923.89|3915.19|3923.62|3914.92|3924.13|3915.43|3923.6|3914.9|19
1630832400000|2021-09-05 09:00:00|3923.63|3914.93|3926.84|3918.14|3927.23|3918.53|3923.63|3914.93|32
1630832410000|2021-09-05 09:00:10|3926.71|3918.01|3929.53|3920.83|3929.53|3920.83|3926.58|3917.88|33
1630832420000|2021-09-05 09:00:20|3929.5|3920.8|3929.5|3920.8|3929.88|3921.18|3926.9|3918.2|38
1630832430000|2021-09-05 09:00:30|3929.51|3920.81|3931.4|3922.7|3931.76|3923.06|3929.28|3920.58|39
1630832440000|2021-09-05 09:00:40|3931.38|3922.68|3932.23|3923.53|3932.69|3923.99|3931.28|3922.58|38
1630832450000|2021-09-05 09:00:50|3932.15|3923.45|3933.42|3924.72|3933.77|3925.07|3932.05|3923.35|36
1630832460000|2021-09-05 09:01:00|3933.33|3924.63|3932.87|3924.17|3933.53|3924.83|3932.6|3923.9|34
1630832470000|2021-09-05 09:01:10|3932.83|3924.13|3933.48|3924.78|3933.82|3925.12|3932.68|3923.98|31
1630832480000|2021-09-05 09:01:20|3933.57|3924.87|3934.03|3925.33|3934.04|3925.34|3933.57|3924.87|26
1630832490000|2021-09-05 09:01:30|3934.01|3925.31|3934.24|3925.54|3934.55|3925.85|3934.01|3925.31|32
1630832500000|2021-09-05 09:01:40|3934.34|3925.64|3935.02|3926.32|3935.4|3926.7|3933.78|3925.08|36
1630832510000|2021-09-05 09:01:50|3935.08|3926.38|3934.47|3925.77|3935.08|3926.38|3934.03|3925.33|36
1630832520000|2021-09-05 09:02:00|3934.5|3925.8|3932.98|3924.28|3934.58|3925.88|3932.98|3924.28|34
1630832530000|2021-09-05 09:02:10|3932.97|3924.27|3931.97|3923.27|3932.97|3924.27|3931.94|3923.24|38
1630832540000|2021-09-05 09:02:20|3931.98|3923.28|3931|3922.3|3931.98|3923.28|3931|3922.3|30
1630832550000|2021-09-05 09:02:30|3930.97|3922.27|3929.3|3920.6|3931.01|3922.31|3929.23|3920.53|25
1630832560000|2021-09-05 09:02:40|3929.28|3920.58|3928.99|3920.29|3929.46|3920.76|3928.93|3920.23|24
1630832570000|2021-09-05 09:02:50|3929.05|3920.35|3928.33|3919.63|3929.05|3920.35|3928.22|3919.52|26
1630832580000|2021-09-05 09:03:00|3928.35|3919.65|3927.19|3918.49|3928.38|3919.68|3927.19|3918.49|26
1630832590000|2021-09-05 09:03:10|3927.54|3918.84|3929.03|3920.33|3929.43|3920.73|3927.54|3918.84|32
1630832600000|2021-09-05 09:03:20|3929.04|3920.34|3927.98|3919.28|3929.12|3920.42|3927.98|3919.28|32
1630832610000|2021-09-05 09:03:30|3927.95|3919.25|3929.07|3920.37|3929.07|3920.37|3927.88|3919.18|28
1630832620000|2021-09-05 09:03:40|3929.12|3920.42|3929.04|3920.34|3929.48|3920.78|3928.92|3920.22|31
1630832630000|2021-09-05 09:03:50|3929.25|3920.55|3931.85|3923.15|3931.89|3923.19|3929.02|3920.32|30
1630832640000|2021-09-05 09:04:00|3932.11|3923.41|3932.36|3923.66|3932.66|3923.96|3932.11|3923.41|29
1630832650000|2021-09-05 09:04:10|3932.39|3923.69|3931.15|3922.45|3932.39|3923.69|3931.02|3922.32|30
1630832660000|2021-09-05 09:04:20|3931.22|3922.52|3930.87|3922.17|3931.22|3922.52|3930.62|3921.92|23
1630832670000|2021-09-05 09:04:30|3930.88|3922.18|3931.71|3923.01|3931.93|3923.23|3930.84|3922.14|29
1630832680000|2021-09-05 09:04:40|3931.66|3922.96|3930.97|3922.27|3931.81|3923.11|3930.96|3922.26|35
1630832690000|2021-09-05 09:04:50|3930.82|3922.12|3929.92|3921.22|3930.82|3922.12|3929.44|3920.74|36
1630832700000|2021-09-05 09:05:00|3929.91|3921.21|3931.1|3922.4|3931.28|3922.58|3929.9|3921.2|35
1630832710000|2021-09-05 09:05:10|3930.99|3922.29|3930.79|3922.09|3930.99|3922.29|3930.56|3921.86|36
1630832720000|2021-09-05 09:05:20|3930.76|3922.06|3930.93|3922.23|3930.93|3922.23|3930.56|3921.86|37
1630832730000|2021-09-05 09:05:30|3930.9|3922.2|3930.39|3921.69|3930.97|3922.27|3930.39|3921.69|34
1630832740000|2021-09-05 09:05:40|3929.84|3921.14|3928.82|3920.12|3929.84|3921.14|3928.72|3920.02|33
1630832750000|2021-09-05 09:05:50|3928.87|3920.17|3929.44|3920.74|3929.76|3921.06|3928.43|3919.73|32
1630832760000|2021-09-05 09:06:00|3929.45|3920.75|3928.74|3920.04|3929.54|3920.84|3928.54|3919.84|32
1630832770000|2021-09-05 09:06:10|3928.76|3920.06|3928.07|3919.37|3928.9|3920.2|3927.93|3919.23|35
1630832780000|2021-09-05 09:06:20|3927.91|3919.21|3927.29|3918.59|3927.99|3919.29|3926.89|3918.19|31
1630832790000|2021-09-05 09:06:30|3927.51|3918.81|3926.61|3917.91|3927.6|3918.9|3926.5|3917.8|36
1630832800000|2021-09-05 09:06:40|3926.56|3917.86|3924.97|3916.27|3926.58|3917.88|3924.97|3916.27|27
1630832810000|2021-09-05 09:06:50|3924.79|3916.09|3922.38|3913.68|3924.79|3916.09|3922.27|3913.57|34
1630832820000|2021-09-05 09:07:00|3922.34|3913.64|3922.05|3913.35|3922.35|3913.65|3921.89|3913.19|33
1630832830000|2021-09-05 09:07:10|3921.88|3913.18|3922.33|3913.63|3922.35|3913.65|3921.88|3913.18|21
1630832840000|2021-09-05 09:07:20|3922.36|3913.66|3924.56|3915.86|3924.75|3916.05|3921.93|3913.23|35
1630832850000|2021-09-05 09:07:30|3924.57|3915.87|3925.29|3916.59|3925.63|3916.93|3924.54|3915.84|27
1630832860000|2021-09-05 09:07:40|3925.4|3916.7|3925.18|3916.48|3925.62|3916.92|3925.18|3916.48|29
1630832870000|2021-09-05 09:07:50|3925.08|3916.38|3924.29|3915.59|3925.13|3916.43|3924.27|3915.57|26
1630832880000|2021-09-05 09:08:00|3924.3|3915.6|3924.72|3916.02|3924.72|3916.02|3924.3|3915.6|27
1630832890000|2021-09-05 09:08:10|3924.7|3916|3925.18|3916.48|3926.99|3918.29|3924.7|3916|39
1630832900000|2021-09-05 09:08:20|3925.26|3916.56|3923.31|3914.61|3925.26|3916.56|3923.17|3914.47|39
1630832910000|2021-09-05 09:08:30|3923.25|3914.55|3922.58|3913.88|3923.3|3914.6|3922.53|3913.83|27
1630832920000|2021-09-05 09:08:40|3922.62|3913.92|3923.45|3914.75|3924.08|3915.38|3922.62|3913.92|36
1630832930000|2021-09-05 09:08:50|3923.48|3914.78|3922.9|3914.2|3923.69|3914.99|3922.63|3913.93|16
1630832940000|2021-09-05 09:09:00|3922.93|3914.23|3923.89|3915.19|3923.89|3915.19|3922.64|3913.94|34
1630832950000|2021-09-05 09:09:10|3925.26|3916.56|3926.05|3917.35|3926.62|3917.92|3925.26|3916.56|37
1630832960000|2021-09-05 09:09:20|3926.03|3917.33|3925.62|3916.92|3926.03|3917.33|3924.13|3915.43|37
1630832970000|2021-09-05 09:09:30|3925.66|3916.96|3926.87|3918.17|3926.87|3918.17|3925.46|3916.76|38
1630832980000|2021-09-05 09:09:40|3926.63|3917.93|3926.84|3918.14|3927.1|3918.4|3926.63|3917.93|33
1630832990000|2021-09-05 09:09:50|3926.69|3917.99|3926.97|3918.27|3927.29|3918.59|3926.67|3917.97|30
1630833000000|2021-09-05 09:10:00|3926.95|3918.25|3926.6|3917.9|3927.01|3918.31|3926.58|3917.88|33
1630833010000|2021-09-05 09:10:10|3926.66|3917.96|3925.95|3917.25|3926.66|3917.96|3925.95|3917.25|31
1630833020000|2021-09-05 09:10:20|3925.96|3917.26|3924.84|3916.14|3925.96|3917.26|3924.83|3916.13|25
1630833030000|2021-09-05 09:10:30|3924.83|3916.13|3925.2|3916.5|3926.18|3917.48|3924.83|3916.13|34
1630833040000|2021-09-05 09:10:40|3925.12|3916.42|3924.49|3915.79|3925.22|3916.52|3924.4|3915.7|24
1630833050000|2021-09-05 09:10:50|3924.39|3915.69|3922.99|3914.29|3924.39|3915.69|3922.82|3914.12|29
1630833060000|2021-09-05 09:11:00|3922.98|3914.28|3924.4|3915.7|3924.43|3915.73|3922.83|3914.13|31
1630833070000|2021-09-05 09:11:10|3924.41|3915.71|3923.64|3914.94|3924.43|3915.73|3923.22|3914.52|34
1630833080000|2021-09-05 09:11:20|3923.63|3914.93|3923.57|3914.87|3923.82|3915.12|3923.51|3914.81|26
1630833090000|2021-09-05 09:11:30|3923.59|3914.89|3923.61|3914.91|3923.89|3915.19|3923.47|3914.77|27
1630833100000|2021-09-05 09:11:40|3923.58|3914.88|3925.66|3916.96|3925.75|3917.05|3923.57|3914.87|30
1630833110000|2021-09-05 09:11:50|3925.74|3917.04|3925.98|3917.28|3926.09|3917.39|3925.74|3917.04|29
1630833120000|2021-09-05 09:12:00|3925.99|3917.29|3925.39|3916.69|3926.21|3917.51|3925.39|3916.69|33
1630833130000|2021-09-05 09:12:10|3925.18|3916.48|3924.86|3916.16|3925.39|3916.69|3924.75|3916.05|30
1630833140000|2021-09-05 09:12:20|3924.77|3916.07|3923.11|3914.41|3924.78|3916.08|3923.11|3914.41|33
1630833150000|2021-09-05 09:12:30|3923.14|3914.44|3923.25|3914.55|3923.44|3914.74|3923.14|3914.44|31
1630833160000|2021-09-05 09:12:40|3923.27|3914.57|3923.99|3915.29|3924.06|3915.36|3923.25|3914.55|32
1630833170000|2021-09-05 09:12:50|3924.29|3915.59|3924.39|3915.69|3924.45|3915.75|3924.01|3915.31|33
1630833180000|2021-09-05 09:13:00|3924.41|3915.71|3922.82|3914.12|3924.41|3915.71|3922.82|3914.12|33
1630833190000|2021-09-05 09:13:10|3922.53|3913.83|3924.23|3915.53|3924.31|3915.61|3922.38|3913.68|35
1630833200000|2021-09-05 09:13:20|3924.24|3915.54|3924.04|3915.34|3924.33|3915.63|3923.7|3915|35
1630833210000|2021-09-05 09:13:30|3923.96|3915.26|3924.09|3915.39|3924.17|3915.47|3923.77|3915.07|30
1630833220000|2021-09-05 09:13:40|3924.03|3915.33|3924.01|3915.31|3924.19|3915.49|3923.82|3915.12|34
1630833230000|2021-09-05 09:13:50|3924.02|3915.32|3923.7|3915|3924.04|3915.34|3923.65|3914.95|31
1630833240000|2021-09-05 09:14:00|3923.63|3914.93|3924.02|3915.32|3924.03|3915.33|3923.63|3914.93|26
1630833250000|2021-09-05 09:14:10|3924.03|3915.33|3924.31|3915.61|3924.57|3915.87|3923.83|3915.13|30
1630833260000|2021-09-05 09:14:20|3924.39|3915.69|3924.93|3916.23|3925.46|3916.76|3924.39|3915.69|33
1630833270000|2021-09-05 09:14:30|3924.88|3916.18|3924.26|3915.56|3924.88|3916.18|3924.24|3915.54|33
1630833280000|2021-09-05 09:14:40|3924.38|3915.68|3924.29|3915.59|3924.46|3915.76|3924.25|3915.55|26
1630833290000|2021-09-05 09:14:50|3924.27|3915.57|3924.21|3915.51|3924.33|3915.63|3924.14|3915.44|30
1630833300000|2021-09-05 09:15:00|3924.22|3915.52|3923.93|3915.23|3924.27|3915.57|3923.79|3915.09|37
1630833310000|2021-09-05 09:15:10|3923.83|3915.13|3921.07|3912.37|3923.83|3915.13|3921.04|3912.34|31
1630833320000|2021-09-05 09:15:20|3921.08|3912.38|3920.16|3911.46|3921.13|3912.43|3920.16|3911.46|39
1630833330000|2021-09-05 09:15:30|3920.09|3911.39|3920.2|3911.5|3920.37|3911.67|3920.09|3911.39|36
1630833340000|2021-09-05 09:15:40|3920.17|3911.47|3920.05|3911.35|3920.26|3911.56|3920.04|3911.34|33
1630833350000|2021-09-05 09:15:50|3919.91|3911.21|3919.4|3910.7|3920.18|3911.48|3919.39|3910.69|37
1630833360000|2021-09-05 09:16:00|3919.44|3910.74|3917.77|3909.07|3919.52|3910.82|3917.72|3909.02|34
1630833370000|2021-09-05 09:16:10|3917.72|3909.02|3917.67|3908.97|3917.72|3909.02|3915.5|3906.8|36
1630833380000|2021-09-05 09:16:20|3917.61|3908.91|3916.22|3907.52|3917.61|3908.91|3916.11|3907.41|39
1630833390000|2021-09-05 09:16:30|3916.25|3907.55|3916.28|3907.58|3916.34|3907.64|3915.58|3906.88|36
1630833400000|2021-09-05 09:16:40|3916.27|3907.57|3916.14|3907.44|3916.55|3907.85|3915.9|3907.2|38
1630833410000|2021-09-05 09:16:50|3916.21|3907.51|3916.84|3908.14|3917.42|3908.72|3916.21|3907.51|31
1630833420000|2021-09-05 09:17:00|3916.67|3907.97|3916.47|3907.77|3916.77|3908.07|3916.47|3907.77|18
1630833430000|2021-09-05 09:17:10|3916.66|3907.96|3916.9|3908.2|3917.5|3908.8|3916.65|3907.95|36
1630833440000|2021-09-05 09:17:20|3917.1|3908.4|3917.1|3908.4|3917.44|3908.74|3917|3908.3|37
1630833450000|2021-09-05 09:17:30|3917.14|3908.44|3917.12|3908.42|3918.01|3909.31|3916.94|3908.24|33
1630833460000|2021-09-05 09:17:40|3917.04|3908.34|3916.94|3908.24|3917.19|3908.49|3916.67|3907.97|36
1630833470000|2021-09-05 09:17:50|3916.93|3908.23|3917.12|3908.42|3917.21|3908.51|3916.72|3908.02|29
1630833480000|2021-09-05 09:18:00|3917.09|3908.39|3917.33|3908.63|3917.33|3908.63|3916.95|3908.25|27
1630833490000|2021-09-05 09:18:10|3917.55|3908.85|3917.94|3909.24|3918.14|3909.44|3917.55|3908.85|28
1630833500000|2021-09-05 09:18:20|3917.91|3909.21|3917.73|3909.03|3917.99|3909.29|3917.72|3909.02|24
1630833510000|2021-09-05 09:18:30|3917.75|3909.05|3917|3908.3|3917.81|3909.11|3916.98|3908.28|21
1630833520000|2021-09-05 09:18:40|3917.01|3908.31|3917.23|3908.53|3917.36|3908.66|3917|3908.3|25
1630833530000|2021-09-05 09:18:50|3917.26|3908.56|3917.06|3908.36|3917.26|3908.56|3916.92|3908.22|17
1630833540000|2021-09-05 09:19:00|3917.08|3908.38|3920.16|3911.46|3920.16|3911.46|3916.99|3908.29|32
1630833550000|2021-09-05 09:19:10|3920.48|3911.78|3921.58|3912.88|3921.86|3913.16|3920.48|3911.78|33
1630833560000|2021-09-05 09:19:20|3921.67|3912.97|3921.33|3912.63|3921.74|3913.04|3921.13|3912.43|28
1630833570000|2021-09-05 09:19:30|3921.58|3912.88|3921.93|3913.23|3922.15|3913.45|3921.57|3912.87|28
1630833580000|2021-09-05 09:19:40|3921.91|3913.21|3921.92|3913.22|3922|3913.3|3921.66|3912.96|28
1630833590000|2021-09-05 09:19:50|3921.95|3913.25|3922.49|3913.79|3922.88|3914.18|3921.58|3912.88|37
1630833600000|2021-09-05 09:20:00|3922.74|3914.04|3923.04|3914.34|3923.73|3915.03|3922.67|3913.97|32
1630833610000|2021-09-05 09:20:10|3923.03|3914.33|3921.61|3912.91|3923.03|3914.33|3921.61|3912.91|22
1630833620000|2021-09-05 09:20:20|3921.13|3912.43|3920.64|3911.94|3921.21|3912.51|3920.61|3911.91|28
1630833630000|2021-09-05 09:20:30|3920.63|3911.93|3919.05|3910.35|3920.63|3911.93|3919.05|3910.35|36
1630833640000|2021-09-05 09:20:40|3918.82|3910.12|3918.1|3909.4|3918.82|3910.12|3917.55|3908.85|38
1630833650000|2021-09-05 09:20:50|3918.24|3909.54|3918.15|3909.45|3918.63|3909.93|3918.1|3909.4|32
1630833660000|2021-09-05 09:21:00|3918.26|3909.56|3918.45|3909.75|3918.53|3909.83|3918.16|3909.46|31
1630833670000|2021-09-05 09:21:10|3918.43|3909.73|3918.73|3910.03|3918.83|3910.13|3918.43|3909.73|33
1630833680000|2021-09-05 09:21:20|3918.8|3910.1|3918.09|3909.39|3918.8|3910.1|3917.9|3909.2|36
1630833690000|2021-09-05 09:21:30|3918.08|3909.38|3918.22|3909.52|3918.23|3909.53|3917.82|3909.12|19
1630833700000|2021-09-05 09:21:40|3918.36|3909.66|3918.84|3910.14|3919.04|3910.34|3918.33|3909.63|35
1630833710000|2021-09-05 09:21:50|3918.93|3910.23|3919.99|3911.29|3919.99|3911.29|3918.83|3910.13|34
1630833720000|2021-09-05 09:22:00|3920.14|3911.44|3920.03|3911.33|3920.39|3911.69|3920.01|3911.31|29
1630833730000|2021-09-05 09:22:10|3920.07|3911.37|3920.43|3911.73|3920.56|3911.86|3920.07|3911.37|28
1630833740000|2021-09-05 09:22:20|3920.46|3911.76|3919.27|3910.57|3920.46|3911.76|3919.22|3910.52|26
1630833750000|2021-09-05 09:22:30|3919.2|3910.5|3919.67|3910.97|3919.81|3911.11|3919.17|3910.47|22
1630833760000|2021-09-05 09:22:40|3919.82|3911.12|3919.78|3911.08|3919.91|3911.21|3919.65|3910.95|27
1630833770000|2021-09-05 09:22:50|3919.84|3911.14|3919.51|3910.81|3919.84|3911.14|3919.48|3910.78|21
1630833780000|2021-09-05 09:23:00|3919.53|3910.83|3920.2|3911.5|3920.2|3911.5|3919.53|3910.83|31
1630833790000|2021-09-05 09:23:10|3920.19|3911.49|3920.88|3912.18|3921.07|3912.37|3920.19|3911.49|21
1630833800000|2021-09-05 09:23:20|3920.94|3912.24|3920.96|3912.26|3921|3912.3|3920.61|3911.91|28
1630833810000|2021-09-05 09:23:30|3920.95|3912.25|3920.23|3911.53|3920.95|3912.25|3920.23|3911.53|32
1630833820000|2021-09-05 09:23:40|3920.22|3911.52|3920.12|3911.42|3920.22|3911.52|3919.99|3911.29|23
1630833830000|2021-09-05 09:23:50|3920.16|3911.46|3920.08|3911.38|3920.23|3911.53|3920.02|3911.32|29
1630833840000|2021-09-05 09:24:00|3920.15|3911.45|3920.51|3911.81|3920.66|3911.96|3920.12|3911.42|31
1630833850000|2021-09-05 09:24:10|3920.69|3911.99|3920.11|3911.41|3920.7|3912|3919.99|3911.29|32
1630833860000|2021-09-05 09:24:20|3920.03|3911.33|3920.54|3911.84|3920.56|3911.86|3919.91|3911.21|33
1630833870000|2021-09-05 09:24:30|3920.53|3911.83|3919.45|3910.75|3920.53|3911.83|3919.29|3910.59|29
1630833880000|2021-09-05 09:24:40|3919.57|3910.87|3919.34|3910.64|3919.68|3910.98|3919.28|3910.58|28
1630833890000|2021-09-05 09:24:50|3919.39|3910.69|3918.39|3909.69|3919.39|3910.69|3918.39|3909.69|29
1630833900000|2021-09-05 09:25:00|3918.41|3909.71|3917.53|3908.83|3918.41|3909.71|3917.53|3908.83|33
1630833910000|2021-09-05 09:25:10|3917.23|3908.53|3917.42|3908.72|3917.88|3909.18|3917.15|3908.45|38
1630833920000|2021-09-05 09:25:20|3917.53|3908.83|3917.86|3909.16|3917.9|3909.2|3917.14|3908.44|37
1630833930000|2021-09-05 09:25:30|3917.8|3909.1|3917.73|3909.03|3917.96|3909.26|3917.58|3908.88|36
1630833940000|2021-09-05 09:25:40|3917.67|3908.97|3918.02|3909.32|3918.02|3909.32|3917.46|3908.76|32
1630833950000|2021-09-05 09:25:50|3918.07|3909.37|3918.47|3909.77|3918.47|3909.77|3917.8|3909.1|35
1630833960000|2021-09-05 09:26:00|3918.49|3909.79|3918.64|3909.94|3918.66|3909.96|3918.38|3909.68|32
1630833970000|2021-09-05 09:26:10|3918.52|3909.82|3918.37|3909.67|3918.57|3909.87|3918.25|3909.55|27
1630833980000|2021-09-05 09:26:20|3918.38|3909.68|3918.36|3909.66|3918.58|3909.88|3918.23|3909.53|33
1630833990000|2021-09-05 09:26:30|3918.35|3909.65|3918.61|3909.91|3918.74|3910.04|3918.26|3909.56|33
1630834000000|2021-09-05 09:26:40|3918.57|3909.87|3918.81|3910.11|3918.86|3910.16|3918.35|3909.65|29
1630834010000|2021-09-05 09:26:50|3918.89|3910.19|3918.7|3910|3918.89|3910.19|3918.61|3909.91|30
1630834020000|2021-09-05 09:27:00|3918.73|3910.03|3918.73|3910.03|3918.78|3910.08|3918.63|3909.93|21
1630834030000|2021-09-05 09:27:10|3918.72|3910.02|3918.63|3909.93|3918.78|3910.08|3918.27|3909.57|32
1630834040000|2021-09-05 09:27:20|3918.67|3909.97|3918.58|3909.88|3918.77|3910.07|3918.46|3909.76|30
1630834050000|2021-09-05 09:27:30|3918.57|3909.87|3918.37|3909.67|3918.71|3910.01|3918.3|3909.6|24
1630834060000|2021-09-05 09:27:40|3919.25|3910.55|3919.6|3910.9|3919.88|3911.18|3919.25|3910.55|29
1630834070000|2021-09-05 09:27:50|3919.58|3910.88|3919.36|3910.66|3919.58|3910.88|3919.11|3910.41|26
1630834080000|2021-09-05 09:28:00|3919.56|3910.86|3919.37|3910.67|3919.64|3910.94|3919.34|3910.64|27
1630834090000|2021-09-05 09:28:10|3919.38|3910.68|3918.54|3909.84|3919.51|3910.81|3918.46|3909.76|22
1630834100000|2021-09-05 09:28:20|3918.52|3909.82|3918.49|3909.79|3918.83|3910.13|3918.49|3909.79|24
1630834110000|2021-09-05 09:28:30|3918.36|3909.66|3918.69|3909.99|3918.69|3909.99|3918.36|3909.66|19
1630834120000|2021-09-05 09:28:40|3918.67|3909.97|3918.36|3909.66|3918.67|3909.97|3918.36|3909.66|26
1630834130000|2021-09-05 09:28:50|3918.38|3909.68|3918.44|3909.74|3918.68|3909.98|3918.29|3909.59|28
1630834140000|2021-09-05 09:29:00|3918.43|3909.73|3918.76|3910.06|3918.77|3910.07|3918.39|3909.69|26
1630834150000|2021-09-05 09:29:10|3918.75|3910.05|3918.64|3909.94|3918.78|3910.08|3918.55|3909.85|21
1630834160000|2021-09-05 09:29:20|3918.68|3909.98|3918.41|3909.71|3918.68|3909.98|3918.33|3909.63|31
1630834170000|2021-09-05 09:29:30|3918.42|3909.72|3918.29|3909.59|3918.48|3909.78|3918.23|3909.53|21
1630834180000|2021-09-05 09:29:40|3918.31|3909.61|3921.31|3912.61|3921.35|3912.65|3918.31|3909.61|25
1630834190000|2021-09-05 09:29:50|3921.41|3912.71|3921.39|3912.69|3922.52|3913.82|3921.39|3912.69|34
1630834200000|2021-09-05 09:30:00|3921.41|3912.71|3921.86|3913.16|3922.06|3913.36|3921.4|3912.7|29
1630834210000|2021-09-05 09:30:10|3921.85|3913.15|3922.69|3913.99|3922.72|3914.02|3921.85|3913.15|30
1630834220000|2021-09-05 09:30:20|3922.7|3914|3923.36|3914.66|3923.6|3914.9|3922.65|3913.95|27
1630834230000|2021-09-05 09:30:30|3923.35|3914.65|3923.18|3914.48|3923.41|3914.71|3923.18|3914.48|9
1630834240000|2021-09-05 09:30:40|3923.31|3914.61|3921.89|3913.19|3923.45|3914.75|3921.89|3913.19|26
1630834250000|2021-09-05 09:30:50|3921.65|3912.95|3922.47|3913.77|3922.52|3913.82|3921.65|3912.95|29
1630834260000|2021-09-05 09:31:00|3922.49|3913.79|3920.29|3911.59|3922.77|3914.07|3920.16|3911.46|29
1630834270000|2021-09-05 09:31:10|3920.27|3911.57|3916.75|3908.05|3920.27|3911.57|3916.75|3908.05|35
1630834280000|2021-09-05 09:31:20|3916.48|3907.78|3915.41|3906.71|3916.75|3908.05|3915.35|3906.65|39
1630834290000|2021-09-05 09:31:30|3915.37|3906.67|3915.68|3906.98|3915.78|3907.08|3915.37|3906.67|28
1630834300000|2021-09-05 09:31:40|3915.5|3906.8|3915.37|3906.67|3915.5|3906.8|3915.24|3906.54|32
1630834310000|2021-09-05 09:31:50|3915.36|3906.66|3917.45|3908.75|3917.71|3909.01|3915.19|3906.49|36
1630834320000|2021-09-05 09:32:00|3917.47|3908.77|3918.71|3910.01|3918.72|3910.02|3917.36|3908.66|32
1630834330000|2021-09-05 09:32:10|3918.64|3909.94|3918.67|3909.97|3918.82|3910.12|3918.56|3909.86|30
1630834340000|2021-09-05 09:32:20|3918.7|3910|3919.54|3910.84|3920.05|3911.35|3918.56|3909.86|36
1630834350000|2021-09-05 09:32:30|3919.53|3910.83|3920|3911.3|3920.42|3911.72|3918.57|3909.87|38
1630834360000|2021-09-05 09:32:40|3919.99|3911.29|3919.61|3910.91|3921.04|3912.34|3919.61|3910.91|35
1630834370000|2021-09-05 09:32:50|3919.53|3910.83|3919.23|3910.53|3919.74|3911.04|3919.03|3910.33|36
1630834380000|2021-09-05 09:33:00|3919.32|3910.62|3919.52|3910.82|3920.25|3911.55|3919.25|3910.55|37
1630834390000|2021-09-05 09:33:10|3919.75|3911.05|3919.99|3911.29|3920.02|3911.32|3919.54|3910.84|30
1630834400000|2021-09-05 09:33:20|3920.02|3911.32|3919.78|3911.08|3920.02|3911.32|3919.67|3910.97|32
1630834410000|2021-09-05 09:33:30|3919.71|3911.01|3919.52|3910.82|3919.83|3911.13|3919.26|3910.56|27
1630834420000|2021-09-05 09:33:40|3919.54|3910.84|3919.87|3911.17|3919.92|3911.22|3919.54|3910.84|18
1630834430000|2021-09-05 09:33:50|3919.88|3911.18|3920.44|3911.74|3920.44|3911.74|3919.84|3911.14|20
1630834440000|2021-09-05 09:34:00|3920.51|3911.81|3921.08|3912.38|3921.25|3912.55|3920.51|3911.81|20
1630834450000|2021-09-05 09:34:10|3921.09|3912.39|3921.32|3912.62|3921.38|3912.68|3920.96|3912.26|22
1630834460000|2021-09-05 09:34:20|3921.31|3912.61|3922.1|3913.4|3922.22|3913.52|3921.23|3912.53|15
1630834470000|2021-09-05 09:34:30|3922|3913.3|3921.28|3912.58|3922.21|3913.51|3921.14|3912.44|29
1630834480000|2021-09-05 09:34:40|3921.23|3912.53|3920.64|3911.94|3921.44|3912.74|3920.64|3911.94|29
1630834490000|2021-09-05 09:34:50|3920.66|3911.96|3920.42|3911.72|3920.69|3911.99|3920.42|3911.72|33
1630834500000|2021-09-05 09:35:00|3920.47|3911.77|3921.18|3912.48|3921.79|3913.09|3920.43|3911.73|33
1630834510000|2021-09-05 09:35:10|3921.2|3912.5|3921.55|3912.85|3921.55|3912.85|3921.2|3912.5|13
1630834520000|2021-09-05 09:35:20|3921.68|3912.98|3921.22|3912.52|3921.68|3912.98|3921.22|3912.52|16
1630834530000|2021-09-05 09:35:30|3920.92|3912.22|3921.08|3912.38|3921.2|3912.5|3920.52|3911.82|24
1630834540000|2021-09-05 09:35:40|3921.09|3912.39|3921.58|3912.88|3921.77|3913.07|3921.09|3912.39|24
1630834550000|2021-09-05 09:35:50|3921.54|3912.84|3921.09|3912.39|3921.74|3913.04|3920.79|3912.09|20
1630834560000|2021-09-05 09:36:00|3921.1|3912.4|3920.71|3912.01|3921.18|3912.48|3920.7|3912|22
1630834570000|2021-09-05 09:36:10|3920.62|3911.92|3920.32|3911.62|3920.62|3911.92|3920.2|3911.5|17
1630834580000|2021-09-05 09:36:20|3920.3|3911.6|3920.37|3911.67|3920.39|3911.69|3920.23|3911.53|21
1630834590000|2021-09-05 09:36:30|3920.36|3911.66|3920.1|3911.4|3920.38|3911.68|3920.05|3911.35|18
1630834600000|2021-09-05 09:36:40|3920.13|3911.43|3920.88|3912.18|3920.94|3912.24|3919.95|3911.25|22
1630834610000|2021-09-05 09:36:50|3920.93|3912.23|3921.05|3912.35|3921.05|3912.35|3920.71|3912.01|28
1630834620000|2021-09-05 09:37:00|3921.02|3912.32|3922.76|3914.06|3922.76|3914.06|3921.02|3912.32|34
1630834630000|2021-09-05 09:37:10|3922.77|3914.07|3922.29|3913.59|3922.88|3914.18|3922.23|3913.53|26
1630834640000|2021-09-05 09:37:20|3922.26|3913.56|3921.83|3913.13|3922.31|3913.61|3921.75|3913.05|25
1630834650000|2021-09-05 09:37:30|3921.77|3913.07|3921.92|3913.22|3922.04|3913.34|3921.77|3913.07|19
1630834660000|2021-09-05 09:37:40|3921.89|3913.19|3921.87|3913.17|3922.04|3913.34|3921.71|3913.01|25
1630834670000|2021-09-05 09:37:50|3921.84|3913.14|3921.9|3913.2|3922.09|3913.39|3921.7|3913|19
1630834680000|2021-09-05 09:38:00|3921.89|3913.19|3922.38|3913.68|3922.56|3913.86|3921.67|3912.97|22
1630834690000|2021-09-05 09:38:10|3922.36|3913.66|3922.52|3913.82|3922.57|3913.87|3922.12|3913.42|25
1630834700000|2021-09-05 09:38:20|3922.36|3913.66|3922.56|3913.86|3922.78|3914.08|3922.36|3913.66|19
1630834710000|2021-09-05 09:38:30|3922.55|3913.85|3923.2|3914.5|3923.2|3914.5|3922.55|3913.85|19
1630834720000|2021-09-05 09:38:40|3923.21|3914.51|3923.12|3914.42|3923.21|3914.51|3923|3914.3|23
1630834730000|2021-09-05 09:38:50|3923.13|3914.43|3923.13|3914.43|3923.2|3914.5|3922.92|3914.22|23
1630834740000|2021-09-05 09:39:00|3923.12|3914.42|3923.56|3914.86|3923.56|3914.86|3923.08|3914.38|11
1630834750000|2021-09-05 09:39:10|3923.55|3914.85|3924.85|3916.15|3924.85|3916.15|3923.55|3914.85|28
1630834760000|2021-09-05 09:39:20|3925.04|3916.34|3924.95|3916.25|3925.25|3916.55|3924.91|3916.21|21
1630834770000|2021-09-05 09:39:30|3924.99|3916.29|3926.03|3917.33|3926.03|3917.33|3924.99|3916.29|29
1630834780000|2021-09-05 09:39:40|3926.08|3917.38|3925.73|3917.03|3926.3|3917.6|3925.69|3916.99|28
1630834790000|2021-09-05 09:39:50|3925.72|3917.02|3925.79|3917.09|3925.82|3917.12|3925.69|3916.99|31
1630834800000|2021-09-05 09:40:00|3925.8|3917.1|3925.96|3917.26|3926|3917.3|3925.8|3917.1|20
1630834810000|2021-09-05 09:40:10|3925.11|3916.41|3923.59|3914.89|3925.11|3916.41|3923.22|3914.52|37
1630834820000|2021-09-05 09:40:20|3924.29|3915.59|3924.44|3915.74|3924.54|3915.84|3923.65|3914.95|37
1630834830000|2021-09-05 09:40:30|3924.57|3915.87|3926.24|3917.54|3926.37|3917.67|3924.5|3915.8|39
1630834840000|2021-09-05 09:40:40|3926.23|3917.53|3926.3|3917.6|3926.3|3917.6|3926.02|3917.32|22
1630834850000|2021-09-05 09:40:50|3926.22|3917.52|3925.08|3916.38|3926.28|3917.58|3925.08|3916.38|24
1630834860000|2021-09-05 09:41:00|3924.42|3915.72|3923.21|3914.51|3924.42|3915.72|3923.21|3914.51|39
1630834870000|2021-09-05 09:41:10|3923.15|3914.45|3923.37|3914.67|3924.4|3915.7|3923.02|3914.32|32
1630834880000|2021-09-05 09:41:20|3923.39|3914.69|3921.3|3912.6|3923.39|3914.69|3921.26|3912.56|32
1630834890000|2021-09-05 09:41:30|3921.51|3912.81|3922.22|3913.52|3922.29|3913.59|3921.51|3912.81|33
1630834900000|2021-09-05 09:41:40|3922.2|3913.5|3922.03|3913.33|3922.27|3913.57|3921.76|3913.06|32
1630834910000|2021-09-05 09:41:50|3921.99|3913.29|3921.87|3913.17|3922.06|3913.36|3921.84|3913.14|30
1630834920000|2021-09-05 09:42:00|3921.88|3913.18|3922.4|3913.7|3922.64|3913.94|3921.87|3913.17|32
1630834930000|2021-09-05 09:42:10|3922.54|3913.84|3922.36|3913.66|3923.11|3914.41|3922.36|3913.66|24
1630834940000|2021-09-05 09:42:20|3922.38|3913.68|3922.6|3913.9|3922.68|3913.98|3922.36|3913.66|27
1630834950000|2021-09-05 09:42:30|3922.63|3913.93|3922.77|3914.07|3922.79|3914.09|3922.61|3913.91|17
1630834960000|2021-09-05 09:42:40|3922.72|3914.02|3922.54|3913.84|3922.87|3914.17|3922.34|3913.64|31
1630834970000|2021-09-05 09:42:50|3922.46|3913.76|3922.45|3913.75|3922.72|3914.02|3922.36|3913.66|27
1630834980000|2021-09-05 09:43:00|3922.46|3913.76|3921.78|3913.08|3922.47|3913.77|3921.47|3912.77|28
1630834990000|2021-09-05 09:43:10|3921.77|3913.07|3921.1|3912.4|3921.81|3913.11|3920.93|3912.23|30
1630835000000|2021-09-05 09:43:20|3921.03|3912.33|3921.14|3912.44|3921.22|3912.52|3920.92|3912.22|23
1630835010000|2021-09-05 09:43:30|3921.17|3912.47|3920.06|3911.36|3921.64|3912.94|3919.85|3911.15|38
1630835020000|2021-09-05 09:43:40|3919.97|3911.27|3919.96|3911.26|3920.55|3911.85|3919.96|3911.26|37
1630835030000|2021-09-05 09:43:50|3919.95|3911.25|3918.52|3909.82|3919.95|3911.25|3918.42|3909.72|30
1630835040000|2021-09-05 09:44:00|3918.37|3909.67|3918.08|3909.38|3918.37|3909.67|3917.63|3908.93|37
1630835050000|2021-09-05 09:44:10|3918.04|3909.34|3918.14|3909.44|3918.22|3909.52|3917.75|3909.05|29
1630835060000|2021-09-05 09:44:20|3918.18|3909.48|3917.94|3909.24|3918.18|3909.48|3917.79|3909.09|33
1630835070000|2021-09-05 09:44:30|3917.93|3909.23|3917.81|3909.11|3919.28|3910.58|3917.8|3909.1|30
1630835080000|2021-09-05 09:44:40|3918.08|3909.38|3918.82|3910.12|3919.23|3910.53|3918.08|3909.38|38
1630835090000|2021-09-05 09:44:50|3918.79|3910.09|3918.25|3909.55|3918.87|3910.17|3918.23|3909.53|30
1630835100000|2021-09-05 09:45:00|3918.27|3909.57|3921.39|3912.69|3921.39|3912.69|3918.11|3909.41|32
1630835110000|2021-09-05 09:45:10|3921.57|3912.87|3922.42|3913.72|3922.67|3913.97|3921.57|3912.87|39
1630835120000|2021-09-05 09:45:20|3922.21|3913.51|3922.57|3913.87|3922.69|3913.99|3922.06|3913.36|27
1630835130000|2021-09-05 09:45:30|3922.51|3913.81|3922.1|3913.4|3922.51|3913.81|3921.87|3913.17|21
1630835140000|2021-09-05 09:45:40|3922.11|3913.41|3921.26|3912.56|3922.13|3913.43|3921.19|3912.49|24
1630835150000|2021-09-05 09:45:50|3921.27|3912.57|3925.07|3916.37|3925.41|3916.71|3921.21|3912.51|25
1630835160000|2021-09-05 09:46:00|3925.29|3916.59|3926.02|3917.32|3926.02|3917.32|3924.87|3916.17|29
1630835170000|2021-09-05 09:46:10|3925.96|3917.26|3925.6|3916.9|3925.98|3917.28|3925.15|3916.45|28
1630835180000|2021-09-05 09:46:20|3925.68|3916.98|3926.3|3917.6|3926.73|3918.03|3925.68|3916.98|32
1630835190000|2021-09-05 09:46:30|3926.34|3917.64|3923.07|3914.37|3926.44|3917.74|3923.02|3914.32|34
1630835200000|2021-09-05 09:46:40|3923.01|3914.31|3921.28|3912.58|3923.09|3914.39|3920.99|3912.29|38
1630835210000|2021-09-05 09:46:50|3921.15|3912.45|3920.87|3912.17|3921.29|3912.59|3920.8|3912.1|35
1630835220000|2021-09-05 09:47:00|3920.8|3912.1|3922.15|3913.45|3922.16|3913.46|3920.67|3911.97|37
1630835230000|2021-09-05 09:47:10|3922.31|3913.61|3925.98|3917.28|3926.02|3917.32|3921.11|3912.41|38
1630835240000|2021-09-05 09:47:20|3925.99|3917.29|3926.48|3917.78|3926.48|3917.78|3925.99|3917.29|30
1630835250000|2021-09-05 09:47:30|3926.44|3917.74|3926.6|3917.9|3926.77|3918.07|3926.41|3917.71|34
1630835260000|2021-09-05 09:47:40|3926.59|3917.89|3926.06|3917.36|3926.61|3917.91|3925.95|3917.25|31
1630835270000|2021-09-05 09:47:50|3926.09|3917.39|3926.11|3917.41|3926.55|3917.85|3926.04|3917.34|32
1630835280000|2021-09-05 09:48:00|3926.17|3917.47|3926.49|3917.79|3926.64|3917.94|3926.17|3917.47|27
1630835290000|2021-09-05 09:48:10|3926.63|3917.93|3925.92|3917.22|3926.63|3917.93|3925.41|3916.71|23
1630835300000|2021-09-05 09:48:20|3925.93|3917.23|3926.34|3917.64|3926.63|3917.93|3925.4|3916.7|24
1630835310000|2021-09-05 09:48:30|3926.35|3917.65|3925.94|3917.24|3926.51|3917.81|3924.81|3916.11|24
1630835320000|2021-09-05 09:48:40|3925.57|3916.87|3925.93|3917.23|3926.01|3917.31|3925.42|3916.72|31
1630835330000|2021-09-05 09:48:50|3925.91|3917.21|3925.18|3916.48|3925.91|3917.21|3925.18|3916.48|25
1630835340000|2021-09-05 09:49:00|3925.24|3916.54|3925.14|3916.44|3925.31|3916.61|3924.9|3916.2|24
1630835350000|2021-09-05 09:49:10|3925.11|3916.41|3925.28|3916.58|3925.28|3916.58|3925.11|3916.41|14
1630835360000|2021-09-05 09:49:20|3925.19|3916.49|3925.07|3916.37|3925.24|3916.54|3924.68|3915.98|20
1630835370000|2021-09-05 09:49:30|3925.1|3916.4|3924.37|3915.67|3925.15|3916.45|3924.37|3915.67|26
1630835380000|2021-09-05 09:49:40|3923.95|3915.25|3921.38|3912.68|3923.95|3915.25|3921.16|3912.46|36
1630835390000|2021-09-05 09:49:50|3921.41|3912.71|3921.8|3913.1|3921.8|3913.1|3921.27|3912.57|33
1630835400000|2021-09-05 09:50:00|3921.81|3913.11|3924.48|3915.78|3924.56|3915.86|3921.67|3912.97|30
1630835410000|2021-09-05 09:50:10|3924.38|3915.68|3925.37|3916.67|3925.37|3916.67|3924.38|3915.68|33
1630835420000|2021-09-05 09:50:20|3925.33|3916.63|3926.25|3917.55|3926.25|3917.55|3925.33|3916.63|33
1630835430000|2021-09-05 09:50:30|3926.3|3917.6|3927.26|3918.56|3927.26|3918.56|3926.14|3917.44|24
1630835440000|2021-09-05 09:50:40|3927.27|3918.57|3928.11|3919.41|3928.15|3919.45|3926.88|3918.18|29
1630835450000|2021-09-05 09:50:50|3928.37|3919.67|3930.18|3921.48|3930.29|3921.59|3927.93|3919.23|35
1630835460000|2021-09-05 09:51:00|3930.13|3921.43|3930.52|3921.82|3930.52|3921.82|3930.05|3921.35|30
1630835470000|2021-09-05 09:51:10|3930.46|3921.76|3930.61|3921.91|3930.86|3922.16|3930.35|3921.65|34
1630835480000|2021-09-05 09:51:20|3930.63|3921.93|3931.68|3922.98|3931.69|3922.99|3930.57|3921.87|33
1630835490000|2021-09-05 09:51:30|3931.66|3922.96|3931.72|3923.02|3931.96|3923.26|3931.45|3922.75|37
1630835500000|2021-09-05 09:51:40|3931.79|3923.09|3932.67|3923.97|3932.67|3923.97|3931.68|3922.98|28
1630835510000|2021-09-05 09:51:50|3933.05|3924.35|3931.44|3922.74|3933.06|3924.36|3931.33|3922.63|37
1630835520000|2021-09-05 09:52:00|3931.48|3922.78|3931.52|3922.82|3932.43|3923.73|3931.48|3922.78|33
1630835530000|2021-09-05 09:52:10|3931.14|3922.44|3929.53|3920.83|3931.14|3922.44|3929.43|3920.73|37
1630835540000|2021-09-05 09:52:20|3929.62|3920.92|3929.88|3921.18|3929.95|3921.25|3929.4|3920.7|31
1630835550000|2021-09-05 09:52:30|3929.87|3921.17|3928.22|3919.52|3929.87|3921.17|3928.22|3919.52|33
1630835560000|2021-09-05 09:52:40|3928.25|3919.55|3929.5|3920.8|3929.64|3920.94|3928.14|3919.44|30
1630835570000|2021-09-05 09:52:50|3929.51|3920.81|3930.01|3921.31|3930.34|3921.64|3929.47|3920.77|36
1630835580000|2021-09-05 09:53:00|3930|3921.3|3930.3|3921.6|3930.3|3921.6|3929.98|3921.28|29
1630835590000|2021-09-05 09:53:10|3930.26|3921.56|3931.72|3923.02|3931.93|3923.23|3929.95|3921.25|35
1630835600000|2021-09-05 09:53:20|3931.81|3923.11|3932.12|3923.42|3932.13|3923.43|3931.54|3922.84|34
1630835610000|2021-09-05 09:53:30|3932.14|3923.44|3930.89|3922.19|3932.14|3923.44|3930.75|3922.05|31
1630835620000|2021-09-05 09:53:40|3930.85|3922.15|3929.98|3921.28|3930.85|3922.15|3929.88|3921.18|29
1630835630000|2021-09-05 09:53:50|3930.02|3921.32|3929.27|3920.57|3930.02|3921.32|3929.12|3920.42|36
1630835640000|2021-09-05 09:54:00|3929.34|3920.64|3929.82|3921.12|3929.95|3921.25|3929.24|3920.54|32
1630835650000|2021-09-05 09:54:10|3929.79|3921.09|3930.96|3922.26|3930.98|3922.28|3929.71|3921.01|33
1630835660000|2021-09-05 09:54:20|3931.03|3922.33|3932.12|3923.42|3933.01|3924.31|3930.95|3922.25|32
1630835670000|2021-09-05 09:54:30|3932.04|3923.34|3931.43|3922.73|3932.96|3924.26|3931.43|3922.73|34
1630835680000|2021-09-05 09:54:40|3931.45|3922.75|3933.1|3924.4|3933.82|3925.12|3931.13|3922.43|29
1630835690000|2021-09-05 09:54:50|3933.11|3924.41|3932.87|3924.17|3933.21|3924.51|3932.37|3923.67|32
1630835700000|2021-09-05 09:55:00|3932.89|3924.19|3933.1|3924.4|3933.28|3924.58|3932.88|3924.18|32
1630835710000|2021-09-05 09:55:10|3933.02|3924.32|3932.1|3923.4|3933.02|3924.32|3931.97|3923.27|24
1630835720000|2021-09-05 09:55:20|3932.31|3923.61|3932.85|3924.15|3933.33|3924.63|3932.31|3923.61|33
1630835730000|2021-09-05 09:55:30|3932.83|3924.13|3932.84|3924.14|3933.02|3924.32|3932.53|3923.83|35
1630835740000|2021-09-05 09:55:40|3932.91|3924.21|3931.99|3923.29|3932.97|3924.27|3931.86|3923.16|36
1630835750000|2021-09-05 09:55:50|3932|3923.3|3931.91|3923.21|3932.42|3923.72|3931.74|3923.04|29
1630835760000|2021-09-05 09:56:00|3931.9|3923.2|3931.54|3922.84|3931.92|3923.22|3931.39|3922.69|29
1630835770000|2021-09-05 09:56:10|3931.55|3922.85|3930.96|3922.26|3931.63|3922.93|3930.92|3922.22|22
1630835780000|2021-09-05 09:56:20|3930.93|3922.23|3930.28|3921.58|3930.94|3922.24|3930.25|3921.55|25
1630835790000|2021-09-05 09:56:30|3930.27|3921.57|3931.27|3922.57|3931.3|3922.6|3930.27|3921.57|28
1630835800000|2021-09-05 09:56:40|3931.26|3922.56|3931.14|3922.44|3931.27|3922.57|3931.11|3922.41|31
1630835810000|2021-09-05 09:56:50|3931.2|3922.5|3930.74|3922.04|3931.2|3922.5|3930.74|3922.04|21
1630835820000|2021-09-05 09:57:00|3930.75|3922.05|3931.06|3922.36|3931.06|3922.36|3930.5|3921.8|27
1630835830000|2021-09-05 09:57:10|3931.05|3922.35|3932.22|3923.52|3932.25|3923.55|3931.05|3922.35|29
1630835840000|2021-09-05 09:57:20|3932.24|3923.54|3932.97|3924.27|3933.04|3924.34|3932.24|3923.54|36
1630835850000|2021-09-05 09:57:30|3933.09|3924.39|3933.36|3924.66|3933.54|3924.84|3932.74|3924.04|33
1630835860000|2021-09-05 09:57:40|3933.37|3924.67|3933.98|3925.28|3934.04|3925.34|3933.22|3924.52|27
1630835870000|2021-09-05 09:57:50|3933.95|3925.25|3933.24|3924.54|3933.95|3925.25|3933.16|3924.46|32
1630835880000|2021-09-05 09:58:00|3933.18|3924.48|3934.6|3925.9|3934.84|3926.14|3933.12|3924.42|32
1630835890000|2021-09-05 09:58:10|3934.91|3926.21|3935.16|3926.46|3935.24|3926.54|3934.75|3926.05|31
1630835900000|2021-09-05 09:58:20|3935.15|3926.45|3935.46|3926.76|3935.47|3926.77|3935.11|3926.41|32
1630835910000|2021-09-05 09:58:30|3935.47|3926.77|3935.44|3926.74|3935.62|3926.92|3935.32|3926.62|29
1630835920000|2021-09-05 09:58:40|3935.47|3926.77|3935.48|3926.78|3935.69|3926.99|3935.32|3926.62|30
1630835930000|2021-09-05 09:58:50|3935.44|3926.74|3935.35|3926.65|3935.54|3926.84|3935.07|3926.37|34
1630835940000|2021-09-05 09:59:00|3935.36|3926.66|3935.39|3926.69|3935.53|3926.83|3935.35|3926.65|23
1630835950000|2021-09-05 09:59:10|3935.4|3926.7|3935.25|3926.55|3935.44|3926.74|3935.2|3926.5|25
1630835960000|2021-09-05 09:59:20|3935.26|3926.56|3935.19|3926.49|3935.36|3926.66|3935.06|3926.36|33
1630835970000|2021-09-05 09:59:30|3935.16|3926.46|3935.17|3926.47|3935.37|3926.67|3934.84|3926.14|29
1630835980000|2021-09-05 09:59:40|3935.01|3926.31|3934.15|3925.45|3935.23|3926.53|3934.15|3925.45|36
1630835990000|2021-09-05 09:59:50|3934.19|3925.49|3934.4|3925.7|3934.47|3925.77|3934.13|3925.43|31
1630836000000|2021-09-05 10:00:00|3934.41|3925.71|3935.42|3926.72|3935.48|3926.78|3934.34|3925.64|36
1630836010000|2021-09-05 10:00:10|3935.46|3926.76|3935.52|3926.82|3935.6|3926.9|3935.24|3926.54|32
1630836020000|2021-09-05 10:00:20|3935.53|3926.83|3936.89|3928.19|3936.89|3928.19|3935.49|3926.79|20
1630836030000|2021-09-05 10:00:30|3937.08|3928.38|3936.84|3928.14|3937.09|3928.39|3936.84|3928.14|4
1630836040000|2021-09-05 10:00:40|3936.76|3928.06|3936.51|3927.81|3936.8|3928.1|3935.73|3927.03|38
1630836050000|2021-09-05 10:00:50|3936.57|3927.87|3937.3|3928.6|3937.3|3928.6|3936.48|3927.78|32
1630836060000|2021-09-05 10:01:00|3937.32|3928.62|3937.82|3929.12|3937.82|3929.12|3937.28|3928.58|28
1630836070000|2021-09-05 10:01:10|3937.85|3929.15|3935.99|3927.29|3937.86|3929.16|3935.62|3926.92|28
1630836080000|2021-09-05 10:01:20|3936.17|3927.47|3934.83|3926.13|3936.17|3927.47|3933.53|3924.83|35
1630836090000|2021-09-05 10:01:30|3934.9|3926.2|3934.82|3926.12|3935.1|3926.4|3934|3925.3|35
1630836100000|2021-09-05 10:01:40|3934.73|3926.03|3934.57|3925.87|3934.91|3926.21|3934.57|3925.87|30
1630836110000|2021-09-05 10:01:50|3934.55|3925.85|3934.76|3926.06|3934.9|3926.2|3934.42|3925.72|36
1630836120000|2021-09-05 10:02:00|3934.74|3926.04|3934.77|3926.07|3934.91|3926.21|3934.71|3926.01|31
1630836130000|2021-09-05 10:02:10|3934.72|3926.02|3934.54|3925.84|3934.8|3926.1|3934.23|3925.53|29
1630836140000|2021-09-05 10:02:20|3934.49|3925.79|3934.61|3925.91|3934.68|3925.98|3934.44|3925.74|26
1630836150000|2021-09-05 10:02:30|3934.57|3925.87|3934.41|3925.71|3934.67|3925.97|3934.41|3925.71|24
1630836160000|2021-09-05 10:02:40|3934.39|3925.69|3933.88|3925.18|3934.4|3925.7|3932.99|3924.29|29
1630836170000|2021-09-05 10:02:50|3933.52|3924.82|3932.69|3923.99|3933.78|3925.08|3932.55|3923.85|34
1630836180000|2021-09-05 10:03:00|3932.59|3923.89|3933.9|3925.2|3933.9|3925.2|3932.59|3923.89|34
1630836190000|2021-09-05 10:03:10|3934.01|3925.31|3933.15|3924.45|3934.04|3925.34|3933.15|3924.45|34
1630836200000|2021-09-05 10:03:20|3933.16|3924.46|3934|3925.3|3934.13|3925.43|3933.16|3924.46|33
1630836210000|2021-09-05 10:03:30|3933.97|3925.27|3935.2|3926.5|3935.2|3926.5|3933.8|3925.1|35
1630836220000|2021-09-05 10:03:40|3935.15|3926.45|3934.96|3926.26|3935.15|3926.45|3934.74|3926.04|32
1630836230000|2021-09-05 10:03:50|3934.95|3926.25|3933.67|3924.97|3934.95|3926.25|3933.66|3924.96|35
1630836240000|2021-09-05 10:04:00|3933.73|3925.03|3934.55|3925.85|3934.88|3926.18|3933.67|3924.97|35
1630836250000|2021-09-05 10:04:10|3934.54|3925.84|3934.92|3926.22|3935.18|3926.48|3934.39|3925.69|29
1630836260000|2021-09-05 10:04:20|3934.93|3926.23|3935.01|3926.31|3935.1|3926.4|3934.86|3926.16|30
1630836270000|2021-09-05 10:04:30|3934.99|3926.29|3935|3926.3|3935.15|3926.45|3934.83|3926.13|30
1630836280000|2021-09-05 10:04:40|3934.99|3926.29|3935.57|3926.87|3935.91|3927.21|3934.96|3926.26|24
1630836290000|2021-09-05 10:04:50|3935.55|3926.85|3935.47|3926.77|3935.67|3926.97|3935.37|3926.67|28
1630836300000|2021-09-05 10:05:00|3935.44|3926.74|3935.55|3926.85|3935.61|3926.91|3935.44|3926.74|30
1630836310000|2021-09-05 10:05:10|3935.56|3926.86|3935.45|3926.75|3936.33|3927.63|3935.06|3926.36|38
1630836320000|2021-09-05 10:05:20|3935.61|3926.91|3937.91|3929.21|3938.32|3929.62|3935.61|3926.91|35
1630836330000|2021-09-05 10:05:30|3937.87|3929.17|3938.17|3929.47|3938.22|3929.52|3937.82|3929.12|34
1630836340000|2021-09-05 10:05:40|3938.18|3929.48|3937.13|3928.43|3938.2|3929.5|3937.1|3928.4|30
1630836350000|2021-09-05 10:05:50|3937.16|3928.46|3937.19|3928.49|3937.24|3928.54|3937.1|3928.4|25
1630836360000|2021-09-05 10:06:00|3937.22|3928.52|3942.36|3933.66|3942.36|3933.66|3937.19|3928.49|33
1630836370000|2021-09-05 10:06:10|3942.54|3933.84|3942.72|3934.02|3943.57|3934.87|3942.27|3933.57|32
1630836380000|2021-09-05 10:06:20|3942.64|3933.94|3942.47|3933.77|3942.87|3934.17|3942.33|3933.63|29
1630836390000|2021-09-05 10:06:30|3942.48|3933.78|3946.26|3937.56|3946.32|3937.62|3942.48|3933.78|36
1630836400000|2021-09-05 10:06:40|3946.3|3937.6|3946.22|3937.52|3947.01|3938.31|3945.76|3937.06|37
1630836410000|2021-09-05 10:06:50|3946.18|3937.48|3947.08|3938.38|3947.23|3938.53|3945.84|3937.14|36
1630836420000|2021-09-05 10:07:00|3947.21|3938.51|3948.07|3939.37|3949.56|3940.86|3947.21|3938.51|35
1630836430000|2021-09-05 10:07:10|3947.97|3939.27|3947.94|3939.24|3948.05|3939.35|3947.77|3939.07|34
1630836440000|2021-09-05 10:07:20|3948.01|3939.31|3946.15|3937.45|3948.44|3939.74|3946.15|3937.45|37
1630836450000|2021-09-05 10:07:30|3946.17|3937.47|3948.8|3940.1|3948.88|3940.18|3946.01|3937.31|38
1630836460000|2021-09-05 10:07:40|3948.86|3940.16|3948.57|3939.87|3948.95|3940.25|3948.57|3939.87|32
1630836470000|2021-09-05 10:07:50|3948.88|3940.18|3950.36|3941.66|3950.89|3942.19|3948.88|3940.18|35
1630836480000|2021-09-05 10:08:00|3950.4|3941.7|3950.66|3941.96|3950.66|3941.96|3949.97|3941.27|33
1630836490000|2021-09-05 10:08:10|3950.65|3941.95|3950.65|3941.95|3950.73|3942.03|3950.47|3941.77|17
1630836500000|2021-09-05 10:08:20|3950.5|3941.8|3950.27|3941.57|3950.63|3941.93|3949.93|3941.23|32
1630836510000|2021-09-05 10:08:30|3950.3|3941.6|3948.26|3939.56|3950.4|3941.7|3947.03|3938.33|38
1630836520000|2021-09-05 10:08:40|3948.33|3939.63|3947.05|3938.35|3948.33|3939.63|3946.94|3938.24|36
1630836530000|2021-09-05 10:08:50|3946.82|3938.12|3947.18|3938.48|3947.95|3939.25|3946.81|3938.11|35
1630836540000|2021-09-05 10:09:00|3947.17|3938.47|3946.57|3937.87|3947.33|3938.63|3946.45|3937.75|33
1630836550000|2021-09-05 10:09:10|3946.68|3937.98|3946.4|3937.7|3946.89|3938.19|3946.39|3937.69|31
1630836560000|2021-09-05 10:09:20|3946.41|3937.71|3944.48|3935.78|3946.42|3937.72|3944.48|3935.78|31
1630836570000|2021-09-05 10:09:30|3944.58|3935.88|3944.38|3935.68|3944.58|3935.88|3944.08|3935.38|33
1630836580000|2021-09-05 10:09:40|3944.28|3935.58|3944.21|3935.51|3944.55|3935.85|3944.15|3935.45|39
1630836590000|2021-09-05 10:09:50|3944.18|3935.48|3943.8|3935.1|3944.48|3935.78|3943.8|3935.1|31
1630836600000|2021-09-05 10:10:00|3943.81|3935.11|3946.13|3937.43|3946.16|3937.46|3943.7|3935|35
1630836610000|2021-09-05 10:10:10|3946.09|3937.39|3945.91|3937.21|3946.09|3937.39|3945.68|3936.98|32
1630836620000|2021-09-05 10:10:20|3945.9|3937.2|3945.92|3937.22|3945.94|3937.24|3945.72|3937.02|24
1630836630000|2021-09-05 10:10:30|3945.9|3937.2|3945.99|3937.29|3946.02|3937.32|3945.87|3937.17|21
1630836640000|2021-09-05 10:10:40|3945.96|3937.26|3945.96|3937.26|3946.01|3937.31|3945.92|3937.22|23
1630836650000|2021-09-05 10:10:50|3945.95|3937.25|3946.01|3937.31|3946.23|3937.53|3945.93|3937.23|22
1630836660000|2021-09-05 10:11:00|3946.02|3937.32|3945.96|3937.26|3946.02|3937.32|3945.91|3937.21|14
1630836670000|2021-09-05 10:11:10|3945.79|3937.09|3944.58|3935.88|3945.8|3937.1|3944.57|3935.87|30
1630836680000|2021-09-05 10:11:20|3944.64|3935.94|3942.79|3934.09|3944.64|3935.94|3942.78|3934.08|30
1630836690000|2021-09-05 10:11:30|3942.78|3934.08|3941.79|3933.09|3942.89|3934.19|3941.73|3933.03|38
1630836700000|2021-09-05 10:11:40|3941.78|3933.08|3944.08|3935.38|3944.08|3935.38|3941.16|3932.46|29
1630836710000|2021-09-05 10:11:50|3944.22|3935.52|3944.53|3935.83|3944.63|3935.93|3944.08|3935.38|31
1630836720000|2021-09-05 10:12:00|3944.52|3935.82|3944.97|3936.27|3945.16|3936.46|3944.52|3935.82|29
1630836730000|2021-09-05 10:12:10|3944.95|3936.25|3944.97|3936.27|3945.04|3936.34|3944.82|3936.12|25
1630836740000|2021-09-05 10:12:20|3945|3936.3|3945.39|3936.69|3945.8|3937.1|3944.98|3936.28|31
1630836750000|2021-09-05 10:12:30|3945.38|3936.68|3943.8|3935.1|3945.38|3936.68|3943.8|3935.1|24
1630836760000|2021-09-05 10:12:40|3943.82|3935.12|3942.88|3934.18|3943.82|3935.12|3942.12|3933.42|37
1630836770000|2021-09-05 10:12:50|3942.86|3934.16|3943.5|3934.8|3943.5|3934.8|3942.45|3933.75|30
1630836780000|2021-09-05 10:13:00|3943.52|3934.82|3942.96|3934.26|3943.61|3934.91|3942.66|3933.96|35
1630836790000|2021-09-05 10:13:10|3942.98|3934.28|3942.77|3934.07|3942.98|3934.28|3942.76|3934.06|27
1630836800000|2021-09-05 10:13:20|3942.78|3934.08|3943.25|3934.55|3943.25|3934.55|3942.41|3933.71|23
1630836810000|2021-09-05 10:13:30|3943.1|3934.4|3942.77|3934.07|3943.12|3934.42|3942.04|3933.34|36
1630836820000|2021-09-05 10:13:40|3942.76|3934.06|3942.27|3933.57|3942.76|3934.06|3942.19|3933.49|27
1630836830000|2021-09-05 10:13:50|3942.25|3933.55|3942.66|3933.96|3942.67|3933.97|3942.23|3933.53|31
1630836840000|2021-09-05 10:14:00|3942.67|3933.97|3943.36|3934.66|3943.38|3934.68|3942.67|3933.97|22
1630836850000|2021-09-05 10:14:10|3943.31|3934.61|3943.14|3934.44|3943.39|3934.69|3943.09|3934.39|28
1630836860000|2021-09-05 10:14:20|3943.18|3934.48|3943.36|3934.66|3943.37|3934.67|3943.14|3934.44|27
1630836870000|2021-09-05 10:14:30|3943.35|3934.65|3943.49|3934.79|3943.69|3934.99|3943.19|3934.49|28
1630836880000|2021-09-05 10:14:40|3943.47|3934.77|3943.54|3934.84|3943.6|3934.9|3943.4|3934.7|16
1630836890000|2021-09-05 10:14:50|3943.41|3934.71|3944.13|3935.43|3944.13|3935.43|3943.37|3934.67|32
1630836900000|2021-09-05 10:15:00|3944.23|3935.53|3945.02|3936.32|3945.02|3936.32|3944.23|3935.53|38
1630836910000|2021-09-05 10:15:10|3945.05|3936.35|3945.24|3936.54|3945.24|3936.54|3944.79|3936.09|36
1630836920000|2021-09-05 10:15:20|3945.2|3936.5|3945.1|3936.4|3945.74|3937.04|3944.99|3936.29|28
1630836930000|2021-09-05 10:15:30|3945.11|3936.41|3945.32|3936.62|3945.37|3936.67|3945.06|3936.36|21
1630836940000|2021-09-05 10:15:40|3945.33|3936.63|3946.92|3938.22|3946.99|3938.29|3945.28|3936.58|29
1630836950000|2021-09-05 10:15:50|3946.91|3938.21|3947.11|3938.41|3947.11|3938.41|3946.68|3937.98|33
1630836960000|2021-09-05 10:16:00|3947.09|3938.39|3948.06|3939.36|3948.13|3939.43|3947.09|3938.39|33
1630836970000|2021-09-05 10:16:10|3948.14|3939.44|3949.59|3940.89|3949.59|3940.89|3947.93|3939.23|37
1630836980000|2021-09-05 10:16:20|3949.74|3941.04|3951.46|3942.76|3951.54|3942.84|3949.57|3940.87|38
1630836990000|2021-09-05 10:16:30|3951.45|3942.75|3951.51|3942.81|3951.77|3943.07|3951.14|3942.44|34
1630837000000|2021-09-05 10:16:40|3951.59|3942.89|3951.38|3942.68|3951.65|3942.95|3951.32|3942.62|36
1630837010000|2021-09-05 10:16:50|3951.4|3942.7|3951.61|3942.91|3951.85|3943.15|3951.37|3942.67|31
1630837020000|2021-09-05 10:17:00|3951.51|3942.81|3951.48|3942.78|3951.88|3943.18|3951.33|3942.63|33
1630837030000|2021-09-05 10:17:10|3951.51|3942.81|3951.39|3942.69|3951.56|3942.86|3951.16|3942.46|30
1630837040000|2021-09-05 10:17:20|3951.38|3942.68|3951.45|3942.75|3951.53|3942.83|3950.5|3941.8|40
1630837050000|2021-09-05 10:17:30|3951.52|3942.82|3951.3|3942.6|3951.7|3943|3951.23|3942.53|37
1630837060000|2021-09-05 10:17:40|3951.31|3942.61|3953.89|3945.19|3953.89|3945.19|3951.3|3942.6|28
1630837070000|2021-09-05 10:17:50|3953.91|3945.21|3953.38|3944.68|3954.29|3945.59|3953.15|3944.45|35
1630837080000|2021-09-05 10:18:00|3953.84|3945.14|3954.38|3945.68|3954.48|3945.78|3953.84|3945.14|35
1630837090000|2021-09-05 10:18:10|3954.34|3945.64|3954.46|3945.76|3954.63|3945.93|3954.26|3945.56|30
1630837100000|2021-09-05 10:18:20|3954.49|3945.79|3954.49|3945.79|3954.49|3945.79|3954.37|3945.67|14
1630837110000|2021-09-05 10:18:30|3954.34|3945.64|3954.48|3945.78|3954.5|3945.8|3954.27|3945.57|22
1630837120000|2021-09-05 10:18:40|3954.31|3945.61|3954.22|3945.52|3954.37|3945.67|3953.8|3945.1|38
1630837130000|2021-09-05 10:18:50|3954.29|3945.59|3954.38|3945.68|3954.47|3945.77|3954.13|3945.43|29
1630837140000|2021-09-05 10:19:00|3954.2|3945.5|3954.41|3945.71|3954.72|3946.02|3954.2|3945.5|35
1630837150000|2021-09-05 10:19:10|3954.43|3945.73|3954.39|3945.69|3954.81|3946.11|3954.3|3945.6|33
1630837160000|2021-09-05 10:19:20|3954.38|3945.68|3954.57|3945.87|3954.57|3945.87|3954.33|3945.63|28
1630837170000|2021-09-05 10:19:30|3954.58|3945.88|3954.71|3946.01|3954.82|3946.12|3954.54|3945.84|26
1630837180000|2021-09-05 10:19:40|3954.75|3946.05|3954.78|3946.08|3954.82|3946.12|3954.7|3946|21
1630837190000|2021-09-05 10:19:50|3954.8|3946.1|3954.79|3946.09|3954.81|3946.11|3954.73|3946.03|7
1630837200000|2021-09-05 10:20:00|3954.8|3946.1|3955|3946.3|3955.1|3946.4|3954.79|3946.09|19
1630837210000|2021-09-05 10:20:10|3955.04|3946.34|3955.94|3947.24|3956.13|3947.43|3954.99|3946.29|33
1630837220000|2021-09-05 10:20:20|3955.92|3947.22|3956.1|3947.4|3956.1|3947.4|3955.92|3947.22|17
1630837230000|2021-09-05 10:20:30|3956.21|3947.51|3956.25|3947.55|3956.57|3947.87|3956.19|3947.49|18
1630837240000|2021-09-05 10:20:40|3956.41|3947.71|3956.29|3947.59|3956.41|3947.71|3956.25|3947.55|15
1630837250000|2021-09-05 10:20:50|3956.26|3947.56|3955.73|3947.03|3956.85|3948.15|3955.12|3946.42|33
1630837260000|2021-09-05 10:21:00|3955.79|3947.09|3956.65|3947.95|3956.83|3948.13|3955.73|3947.03|27
1630837270000|2021-09-05 10:21:10|3956.64|3947.94|3956.62|3947.92|3956.64|3947.94|3956.06|3947.36|23
1630837280000|2021-09-05 10:21:20|3956.63|3947.93|3958.07|3949.37|3958.36|3949.66|3956.63|3947.93|34
1630837290000|2021-09-05 10:21:30|3958.04|3949.34|3955.49|3946.79|3958.23|3949.53|3955.49|3946.79|25
1630837300000|2021-09-05 10:21:40|3955.51|3946.81|3958.21|3949.51|3958.27|3949.57|3955.49|3946.79|24
1630837310000|2021-09-05 10:21:50|3958.15|3949.45|3959.81|3951.11|3960.7|3952|3958.07|3949.37|36
1630837320000|2021-09-05 10:22:00|3959.57|3950.87|3959.45|3950.75|3960.33|3951.63|3959.45|3950.75|36
1630837330000|2021-09-05 10:22:10|3959.63|3950.93|3958.96|3950.26|3959.63|3950.93|3958.9|3950.2|33
1630837340000|2021-09-05 10:22:20|3958.95|3950.25|3958.73|3950.03|3958.96|3950.26|3958.73|3950.03|27
1630837350000|2021-09-05 10:22:30|3958.71|3950.01|3957|3948.3|3958.73|3950.03|3956.38|3947.68|36
1630837360000|2021-09-05 10:22:40|3956.99|3948.29|3956.68|3947.98|3958.26|3949.56|3956.66|3947.96|35
1630837370000|2021-09-05 10:22:50|3956.74|3948.04|3956.92|3948.22|3957.57|3948.87|3956.71|3948.01|32
1630837380000|2021-09-05 10:23:00|3956.91|3948.21|3956.32|3947.62|3957.35|3948.65|3956.23|3947.53|31
1630837390000|2021-09-05 10:23:10|3956.11|3947.41|3954.97|3946.27|3956.2|3947.5|3954.8|3946.1|35
1630837400000|2021-09-05 10:23:20|3954.92|3946.22|3952.49|3943.79|3954.92|3946.22|3952.27|3943.57|38
1630837410000|2021-09-05 10:23:30|3952.47|3943.77|3950.62|3941.92|3952.89|3944.19|3950.53|3941.83|36
1630837420000|2021-09-05 10:23:40|3950.46|3941.76|3950.95|3942.25|3951.17|3942.47|3949.58|3940.88|33
1630837430000|2021-09-05 10:23:50|3950.97|3942.27|3950.59|3941.89|3951.03|3942.33|3950.26|3941.56|36
1630837440000|2021-09-05 10:24:00|3950.7|3942|3951.6|3942.9|3952.14|3943.44|3950.65|3941.95|37
1630837450000|2021-09-05 10:24:10|3951.61|3942.91|3951.51|3942.81|3951.64|3942.94|3951.14|3942.44|34
1630837460000|2021-09-05 10:24:20|3951.53|3942.83|3951.22|3942.52|3951.66|3942.96|3951.22|3942.52|11
1630837470000|2021-09-05 10:24:30|3951.15|3942.45|3951.18|3942.48|3951.21|3942.51|3951.07|3942.37|20
1630837480000|2021-09-05 10:24:40|3951.19|3942.49|3950.91|3942.21|3951.22|3942.52|3950.84|3942.14|23
1630837490000|2021-09-05 10:24:50|3950.85|3942.15|3950.91|3942.21|3950.94|3942.24|3950.83|3942.13|19
1630837500000|2021-09-05 10:25:00|3950.93|3942.23|3950.18|3941.48|3950.94|3942.24|3950.18|3941.48|31
1630837510000|2021-09-05 10:25:10|3950.21|3941.51|3949.4|3940.7|3950.36|3941.66|3949.36|3940.66|34
1630837520000|2021-09-05 10:25:20|3949.36|3940.66|3949.21|3940.51|3949.38|3940.68|3949.21|3940.51|16
1630837530000|2021-09-05 10:25:30|3949.25|3940.55|3948.7|3940|3949.27|3940.57|3948.7|3940|30
1630837540000|2021-09-05 10:25:40|3948.66|3939.96|3948.33|3939.63|3948.9|3940.2|3948.23|3939.53|30
1630837550000|2021-09-05 10:25:50|3948.3|3939.6|3948.83|3940.13|3949.22|3940.52|3948.3|3939.6|31
1630837560000|2021-09-05 10:26:00|3948.79|3940.09|3948.46|3939.76|3949.83|3941.13|3948.46|3939.76|31
1630837570000|2021-09-05 10:26:10|3948.39|3939.69|3946.93|3938.23|3948.46|3939.76|3946.93|3938.23|28
1630837580000|2021-09-05 10:26:20|3946.91|3938.21|3946.55|3937.85|3947.04|3938.34|3946.4|3937.7|28
1630837590000|2021-09-05 10:26:30|3946.56|3937.86|3946.34|3937.64|3946.61|3937.91|3946.28|3937.58|31
1630837600000|2021-09-05 10:26:40|3946.4|3937.7|3944.68|3935.98|3946.42|3937.72|3944.68|3935.98|24
1630837610000|2021-09-05 10:26:50|3944.69|3935.99|3943.49|3934.79|3944.69|3935.99|3943.49|3934.79|23
1630837620000|2021-09-05 10:27:00|3943.48|3934.78|3945.81|3937.11|3945.97|3937.27|3942.79|3934.09|35
1630837630000|2021-09-05 10:27:10|3945.75|3937.05|3946.94|3938.24|3947.17|3938.47|3945.74|3937.04|33
1630837640000|2021-09-05 10:27:20|3947.04|3938.34|3947.28|3938.58|3947.45|3938.75|3946.91|3938.21|33
1630837650000|2021-09-05 10:27:30|3947.29|3938.59|3946.46|3937.76|3947.29|3938.59|3946.15|3937.45|32
1630837660000|2021-09-05 10:27:40|3946.55|3937.85|3946.99|3938.29|3947.06|3938.36|3946.54|3937.84|24
1630837670000|2021-09-05 10:27:50|3946.93|3938.23|3946.93|3938.23|3946.99|3938.29|3946.77|3938.07|19
1630837680000|2021-09-05 10:28:00|3947.05|3938.35|3946.23|3937.53|3947.14|3938.44|3946.23|3937.53|21
1630837690000|2021-09-05 10:28:10|3946.15|3937.45|3947.14|3938.44|3947.14|3938.44|3946.09|3937.39|20
1630837700000|2021-09-05 10:28:20|3947.13|3938.43|3947.23|3938.53|3947.23|3938.53|3946.47|3937.77|31
1630837710000|2021-09-05 10:28:30|3947.25|3938.55|3947.62|3938.92|3947.62|3938.92|3947.24|3938.54|24
1630837720000|2021-09-05 10:28:40|3947.66|3938.96|3947.05|3938.35|3947.94|3939.24|3947.05|3938.35|29
1630837730000|2021-09-05 10:28:50|3947.04|3938.34|3946.38|3937.68|3947.36|3938.66|3946.38|3937.68|28
1630837740000|2021-09-05 10:29:00|3946.4|3937.7|3945|3936.3|3946.41|3937.71|3944.97|3936.27|33
1630837750000|2021-09-05 10:29:10|3945.02|3936.32|3945.24|3936.54|3946.05|3937.35|3945.02|3936.32|39
1630837760000|2021-09-05 10:29:20|3944.76|3936.06|3943.53|3934.83|3944.88|3936.18|3943.53|3934.83|31
1630837770000|2021-09-05 10:29:30|3943.54|3934.84|3943.65|3934.95|3943.69|3934.99|3943.46|3934.76|30
1630837780000|2021-09-05 10:29:40|3943.66|3934.96|3942.95|3934.25|3943.73|3935.03|3942.87|3934.17|31
1630837790000|2021-09-05 10:29:50|3942.94|3934.24|3941.61|3932.91|3942.98|3934.28|3941.61|3932.91|22
1630837800000|2021-09-05 10:30:00|3941.78|3933.08|3941.78|3933.08|3942|3933.3|3941.74|3933.04|33
1630837810000|2021-09-05 10:30:10|3941.79|3933.09|3944.36|3935.66|3944.72|3936.02|3941.77|3933.07|32
1630837820000|2021-09-05 10:30:20|3944.38|3935.68|3944.44|3935.74|3944.74|3936.04|3944.27|3935.57|35
1630837830000|2021-09-05 10:30:30|3944.47|3935.77|3944.53|3935.83|3944.65|3935.95|3944.25|3935.55|33
1630837840000|2021-09-05 10:30:40|3944.58|3935.88|3946.01|3937.31|3946.27|3937.57|3944.44|3935.74|32
1630837850000|2021-09-05 10:30:50|3946.03|3937.33|3947.56|3938.86|3947.59|3938.89|3946.03|3937.33|26
1630837860000|2021-09-05 10:31:00|3947.57|3938.87|3947.05|3938.35|3948.05|3939.35|3947.05|3938.35|22
1630837870000|2021-09-05 10:31:10|3946.77|3938.07|3947.09|3938.39|3947.16|3938.46|3946.56|3937.86|30
1630837880000|2021-09-05 10:31:20|3947.02|3938.32|3944.6|3935.9|3947.02|3938.32|3944.47|3935.77|35
1630837890000|2021-09-05 10:31:30|3944.59|3935.89|3943.97|3935.27|3944.68|3935.98|3943.92|3935.22|36
1630837900000|2021-09-05 10:31:40|3943.96|3935.26|3942.63|3933.93|3943.97|3935.27|3942.41|3933.71|37
1630837910000|2021-09-05 10:31:50|3942.92|3934.22|3941.8|3933.1|3943.52|3934.82|3941.8|3933.1|34
1630837920000|2021-09-05 10:32:00|3941.66|3932.96|3939.3|3930.6|3941.96|3933.26|3939.3|3930.6|37
1630837930000|2021-09-05 10:32:10|3939.06|3930.36|3939.44|3930.74|3939.63|3930.93|3938.27|3929.57|39
1630837940000|2021-09-05 10:32:20|3939.48|3930.78|3937.06|3928.36|3939.48|3930.78|3937.05|3928.35|37
1630837950000|2021-09-05 10:32:30|3937.04|3928.34|3934.81|3926.11|3937.19|3928.49|3934.08|3925.38|35
1630837960000|2021-09-05 10:32:40|3934.91|3926.21|3936.03|3927.33|3937.69|3928.99|3934.91|3926.21|39
1630837970000|2021-09-05 10:32:50|3936.04|3927.34|3934.92|3926.22|3936.7|3928|3934.92|3926.22|40
1630837980000|2021-09-05 10:33:00|3934.4|3925.7|3932.98|3924.28|3935.3|3926.6|3932.98|3924.28|36
1630837990000|2021-09-05 10:33:10|3932.89|3924.19|3930.51|3921.81|3932.9|3924.2|3929.93|3921.23|37
1630838000000|2021-09-05 10:33:20|3930.5|3921.8|3933.64|3924.94|3933.64|3924.94|3930.4|3921.7|39
1630838010000|2021-09-05 10:33:30|3933.91|3925.21|3936.76|3928.06|3937.53|3928.83|3933.91|3925.21|39
1630838020000|2021-09-05 10:33:40|3936.66|3927.96|3940.99|3932.29|3940.99|3932.29|3936.64|3927.94|39
1630838030000|2021-09-05 10:33:50|3941.06|3932.36|3941|3932.3|3941.55|3932.85|3940.78|3932.08|36
1630838040000|2021-09-05 10:34:00|3940.93|3932.23|3937.47|3928.77|3940.97|3932.27|3937.01|3928.31|37
1630838050000|2021-09-05 10:34:10|3937.99|3929.29|3936.1|3927.4|3937.99|3929.29|3936.09|3927.39|33
1630838060000|2021-09-05 10:34:20|3936.03|3927.33|3937.49|3928.79|3937.49|3928.79|3935.03|3926.33|36
1630838070000|2021-09-05 10:34:30|3937.43|3928.73|3936.94|3928.24|3937.43|3928.73|3936.88|3928.18|29
1630838080000|2021-09-05 10:34:40|3936.88|3928.18|3938.23|3929.53|3938.61|3929.91|3936.8|3928.1|22
1630838090000|2021-09-05 10:34:50|3938.12|3929.42|3935.84|3927.14|3938.12|3929.42|3935.84|3927.14|38
1630838100000|2021-09-05 10:35:00|3935.53|3926.83|3935.21|3926.51|3935.57|3926.87|3935.16|3926.46|28
1630838110000|2021-09-05 10:35:10|3935.1|3926.4|3935.07|3926.37|3935.29|3926.59|3934.97|3926.27|32
1630838120000|2021-09-05 10:35:20|3935.05|3926.35|3934.91|3926.21|3935.29|3926.59|3934.91|3926.21|28
1630838130000|2021-09-05 10:35:30|3934.93|3926.23|3934.61|3925.91|3934.96|3926.26|3934.6|3925.9|31
1630838140000|2021-09-05 10:35:40|3934.59|3925.89|3929.4|3920.7|3934.59|3925.89|3927.37|3918.67|38
1630838150000|2021-09-05 10:35:50|3929.99|3921.29|3929.87|3921.17|3930.19|3921.49|3928.96|3920.26|38
1630838160000|2021-09-05 10:36:00|3930.14|3921.44|3929.74|3921.04|3930.84|3922.14|3929.45|3920.75|38
1630838170000|2021-09-05 10:36:10|3929.79|3921.09|3930.94|3922.24|3931.21|3922.51|3928.96|3920.26|39
1630838180000|2021-09-05 10:36:20|3930.92|3922.22|3930.34|3921.64|3931.9|3923.2|3930.22|3921.52|39
1630838190000|2021-09-05 10:36:30|3930.27|3921.57|3930.99|3922.29|3931.14|3922.44|3928.92|3920.22|38
1630838200000|2021-09-05 10:36:40|3931.43|3922.73|3931.95|3923.25|3931.95|3923.25|3930.94|3922.24|36
1630838210000|2021-09-05 10:36:50|3931.94|3923.24|3933.65|3924.95|3933.73|3925.03|3931.88|3923.18|35
1630838220000|2021-09-05 10:37:00|3933.47|3924.77|3933.91|3925.21|3934.33|3925.63|3933.46|3924.76|36
1630838230000|2021-09-05 10:37:10|3933.82|3925.12|3933.92|3925.22|3934.03|3925.33|3933.8|3925.1|29
1630838240000|2021-09-05 10:37:20|3933.89|3925.19|3934.01|3925.31|3934.02|3925.32|3933.79|3925.09|30
1630838250000|2021-09-05 10:37:30|3933.98|3925.28|3934.54|3925.84|3934.6|3925.9|3933.94|3925.24|30
1630838260000|2021-09-05 10:37:40|3934.56|3925.86|3934.39|3925.69|3934.59|3925.89|3934.39|3925.69|33
1630838270000|2021-09-05 10:37:50|3934.42|3925.72|3933.47|3924.77|3934.86|3926.16|3933.47|3924.77|26
1630838280000|2021-09-05 10:38:00|3932.94|3924.24|3934.78|3926.08|3934.93|3926.23|3932.35|3923.65|37
1630838290000|2021-09-05 10:38:10|3934.76|3926.06|3935.05|3926.35|3935.05|3926.35|3934.66|3925.96|30
1630838300000|2021-09-05 10:38:20|3935.06|3926.36|3935.52|3926.82|3935.53|3926.83|3935.06|3926.36|26
1630838310000|2021-09-05 10:38:30|3935.53|3926.83|3936.39|3927.69|3936.49|3927.79|3935.5|3926.8|36
1630838320000|2021-09-05 10:38:40|3936.45|3927.75|3936.73|3928.03|3939.36|3930.66|3936.45|3927.75|35
1630838330000|2021-09-05 10:38:50|3936.56|3927.86|3938.7|3930|3938.76|3930.06|3936.56|3927.86|34
1630838340000|2021-09-05 10:39:00|3938.68|3929.98|3938.68|3929.98|3938.93|3930.23|3938.63|3929.93|35
1630838350000|2021-09-05 10:39:10|3938.66|3929.96|3938.59|3929.89|3938.8|3930.1|3938.56|3929.86|25
1630838360000|2021-09-05 10:39:20|3938.66|3929.96|3938.25|3929.55|3938.66|3929.96|3938.25|3929.55|36
1630838370000|2021-09-05 10:39:30|3937.38|3928.68|3935.18|3926.48|3937.38|3928.68|3935.04|3926.34|33
1630838380000|2021-09-05 10:39:40|3935.16|3926.46|3934.09|3925.39|3935.3|3926.6|3934|3925.3|35
1630838390000|2021-09-05 10:39:50|3934.11|3925.41|3934.33|3925.63|3934.53|3925.83|3934.06|3925.36|30
1630838400000|2021-09-05 10:40:00|3934.32|3925.62|3934.37|3925.67|3934.39|3925.69|3934.14|3925.44|24
1630838410000|2021-09-05 10:40:10|3934.36|3925.66|3934.49|3925.79|3935.46|3926.76|3934.35|3925.65|32
1630838420000|2021-09-05 10:40:20|3934.58|3925.88|3934.31|3925.61|3935.17|3926.47|3934.29|3925.59|30
1630838430000|2021-09-05 10:40:30|3934.24|3925.54|3934.82|3926.12|3934.83|3926.13|3934.24|3925.54|32
1630838440000|2021-09-05 10:40:40|3934.9|3926.2|3935.75|3927.05|3935.75|3927.05|3934.9|3926.2|29
1630838450000|2021-09-05 10:40:50|3935.71|3927.01|3936.04|3927.34|3936.07|3927.37|3935.59|3926.89|14
1630838460000|2021-09-05 10:41:00|3935.97|3927.27|3935.21|3926.51|3935.97|3927.27|3934.54|3925.84|32
1630838470000|2021-09-05 10:41:10|3935.2|3926.5|3934.08|3925.38|3935.4|3926.7|3934.08|3925.38|33
1630838480000|2021-09-05 10:41:20|3934.04|3925.34|3934.79|3926.09|3935.7|3927|3934.04|3925.34|35
1630838490000|2021-09-05 10:41:30|3934.8|3926.1|3935.07|3926.37|3935.28|3926.58|3934.8|3926.1|30
1630838500000|2021-09-05 10:41:40|3935.03|3926.33|3935.36|3926.66|3935.47|3926.77|3935.01|3926.31|32
1630838510000|2021-09-05 10:41:50|3935.37|3926.67|3935.84|3927.14|3935.84|3927.14|3935.02|3926.32|31
1630838520000|2021-09-05 10:42:00|3936.07|3927.37|3938.59|3929.89|3938.77|3930.07|3935.93|3927.23|35
1630838530000|2021-09-05 10:42:10|3938.7|3930|3938.9|3930.2|3938.96|3930.26|3938.7|3930|23
1630838540000|2021-09-05 10:42:20|3938.93|3930.23|3938.34|3929.64|3939.56|3930.86|3938.3|3929.6|33
1630838550000|2021-09-05 10:42:30|3938.35|3929.65|3936.81|3928.11|3938.35|3929.65|3936.56|3927.86|26
1630838560000|2021-09-05 10:42:40|3936.5|3927.8|3935.31|3926.61|3936.57|3927.87|3935.16|3926.46|35
1630838570000|2021-09-05 10:42:50|3935.26|3926.56|3932.44|3923.74|3935.35|3926.65|3932.44|3923.74|38
1630838580000|2021-09-05 10:43:00|3932.35|3923.65|3932.19|3923.49|3932.45|3923.75|3932.05|3923.35|34
1630838590000|2021-09-05 10:43:10|3932.17|3923.47|3931.3|3922.6|3932.17|3923.47|3931.26|3922.56|33
1630838600000|2021-09-05 10:43:20|3931.18|3922.48|3929.17|3920.47|3931.28|3922.58|3929.17|3920.47|38
1630838610000|2021-09-05 10:43:30|3929.12|3920.42|3928.73|3920.03|3929.12|3920.42|3928.14|3919.44|34
1630838620000|2021-09-05 10:43:40|3928.99|3920.29|3929.41|3920.71|3929.64|3920.94|3928.66|3919.96|37
1630838630000|2021-09-05 10:43:50|3929.49|3920.79|3928.87|3920.17|3929.52|3920.82|3928.77|3920.07|36
1630838640000|2021-09-05 10:44:00|3928.92|3920.22|3929.22|3920.52|3930.92|3922.22|3928.89|3920.19|38
1630838650000|2021-09-05 10:44:10|3929.29|3920.59|3929.33|3920.63|3929.38|3920.68|3929.06|3920.36|30
1630838660000|2021-09-05 10:44:20|3929.36|3920.66|3929.44|3920.74|3929.46|3920.76|3929.34|3920.64|28
1630838670000|2021-09-05 10:44:30|3929.45|3920.75|3930.2|3921.5|3930.41|3921.71|3929.45|3920.75|30
1630838680000|2021-09-05 10:44:40|3930.08|3921.38|3930.51|3921.81|3930.78|3922.08|3930.06|3921.36|35
1630838690000|2021-09-05 10:44:50|3930.53|3921.83|3933.81|3925.11|3933.83|3925.13|3930.53|3921.83|35
1630838700000|2021-09-05 10:45:00|3933.83|3925.13|3934.4|3925.7|3934.52|3925.82|3933.81|3925.11|30
1630838710000|2021-09-05 10:45:10|3934.27|3925.57|3931.08|3922.38|3934.42|3925.72|3931.08|3922.38|39
1630838720000|2021-09-05 10:45:20|3931.17|3922.47|3927.87|3919.17|3931.17|3922.47|3927.87|3919.17|35
1630838730000|2021-09-05 10:45:30|3927.96|3919.26|3928.48|3919.78|3928.98|3920.28|3927.83|3919.13|39
1630838740000|2021-09-05 10:45:40|3928.47|3919.77|3928.09|3919.39|3928.51|3919.81|3927.9|3919.2|36
1630838750000|2021-09-05 10:45:50|3928.12|3919.42|3925.93|3917.23|3928.2|3919.5|3925.8|3917.1|37
1630838760000|2021-09-05 10:46:00|3925.91|3917.21|3926.86|3918.16|3926.98|3918.28|3925.77|3917.07|36
1630838770000|2021-09-05 10:46:10|3926.66|3917.96|3926.61|3917.91|3926.7|3918|3925.79|3917.09|37
1630838780000|2021-09-05 10:46:20|3927.46|3918.76|3927.14|3918.44|3929.05|3920.35|3926.81|3918.11|39
1630838790000|2021-09-05 10:46:30|3927.08|3918.38|3927.42|3918.72|3927.63|3918.93|3926.95|3918.25|37
1630838800000|2021-09-05 10:46:40|3927.7|3919|3926.67|3917.97|3927.7|3919|3926.63|3917.93|35
1630838810000|2021-09-05 10:46:50|3926.69|3917.99|3926.25|3917.55|3928.02|3919.32|3926.25|3917.55|38
1630838820000|2021-09-05 10:47:00|3926.27|3917.57|3925.4|3916.7|3926.3|3917.6|3925.31|3916.61|38
1630838830000|2021-09-05 10:47:10|3925.39|3916.69|3924.94|3916.24|3925.49|3916.79|3924.94|3916.24|27
1630838840000|2021-09-05 10:47:20|3924.39|3915.69|3923.3|3914.6|3924.39|3915.69|3922.93|3914.23|37
1630838850000|2021-09-05 10:47:30|3923.26|3914.56|3922.9|3914.2|3923.84|3915.14|3922.9|3914.2|33
1630838860000|2021-09-05 10:47:40|3922.95|3914.25|3923.03|3914.33|3923.08|3914.38|3922.36|3913.66|30
1630838870000|2021-09-05 10:47:50|3923.75|3915.05|3922.87|3914.17|3923.75|3915.05|3922.59|3913.89|34
1630838880000|2021-09-05 10:48:00|3922.86|3914.16|3923.41|3914.71|3923.45|3914.75|3922.8|3914.1|34
1630838890000|2021-09-05 10:48:10|3924.08|3915.38|3921.79|3913.09|3924.18|3915.48|3921.72|3913.02|31
1630838900000|2021-09-05 10:48:20|3921.69|3912.99|3919.74|3911.04|3921.77|3913.07|3917.87|3909.17|36
1630838910000|2021-09-05 10:48:30|3920.04|3911.34|3921.76|3913.06|3922.13|3913.43|3918.95|3910.25|35
1630838920000|2021-09-05 10:48:40|3921.88|3913.18|3922.95|3914.25|3923.53|3914.83|3921.86|3913.16|39
1630838930000|2021-09-05 10:48:50|3923.02|3914.32|3924.08|3915.38|3924.11|3915.41|3923.02|3914.32|35
1630838940000|2021-09-05 10:49:00|3924.05|3915.35|3924.21|3915.51|3924.21|3915.51|3923.98|3915.28|28
1630838950000|2021-09-05 10:49:10|3924.14|3915.44|3923.4|3914.7|3924.38|3915.68|3923.4|3914.7|27
1630838960000|2021-09-05 10:49:20|3923.26|3914.56|3923.8|3915.1|3923.93|3915.23|3923.23|3914.53|36
1630838970000|2021-09-05 10:49:30|3924.08|3915.38|3923.94|3915.24|3924.14|3915.44|3923.58|3914.88|34
1630838980000|2021-09-05 10:49:40|3924.2|3915.5|3925.37|3916.67|3926.39|3917.69|3924.2|3915.5|33
1630838990000|2021-09-05 10:49:50|3925.45|3916.75|3926.01|3917.31|3926.32|3917.62|3925.36|3916.66|22
1630839000000|2021-09-05 10:50:00|3926.02|3917.32|3927.84|3919.14|3927.84|3919.14|3926.02|3917.32|29
1630839010000|2021-09-05 10:50:10|3927.86|3919.16|3928.25|3919.55|3928.69|3919.99|3927.51|3918.81|33
1630839020000|2021-09-05 10:50:20|3928.28|3919.58|3927.86|3919.16|3928.48|3919.78|3927.82|3919.12|24
1630839030000|2021-09-05 10:50:30|3928|3919.3|3926.56|3917.86|3928|3919.3|3926.56|3917.86|32
1630839040000|2021-09-05 10:50:40|3926.58|3917.88|3923.96|3915.26|3926.58|3917.88|3923.73|3915.03|38
1630839050000|2021-09-05 10:50:50|3924.16|3915.46|3924.88|3916.18|3924.88|3916.18|3924.1|3915.4|25
1630839060000|2021-09-05 10:51:00|3924.92|3916.22|3926.37|3917.67|3926.37|3917.67|3924.9|3916.2|31
1630839070000|2021-09-05 10:51:10|3926.26|3917.56|3926.32|3917.62|3926.42|3917.72|3926.24|3917.54|31
1630839080000|2021-09-05 10:51:20|3926.38|3917.68|3926.55|3917.85|3926.59|3917.89|3926.22|3917.52|33
1630839090000|2021-09-05 10:51:30|3926.54|3917.84|3926.72|3918.02|3926.77|3918.07|3926.2|3917.5|24
1630839100000|2021-09-05 10:51:40|3926.6|3917.9|3927.41|3918.71|3927.45|3918.75|3926.6|3917.9|23
1630839110000|2021-09-05 10:51:50|3927.42|3918.72|3927.81|3919.11|3927.95|3919.25|3927.36|3918.66|23
1630839120000|2021-09-05 10:52:00|3927.72|3919.02|3929.55|3920.85|3929.59|3920.89|3927.71|3919.01|34
1630839130000|2021-09-05 10:52:10|3929.27|3920.57|3929.42|3920.72|3929.65|3920.95|3929.19|3920.49|20
1630839140000|2021-09-05 10:52:20|3929.44|3920.74|3928.16|3919.46|3929.45|3920.75|3928.16|3919.46|32
1630839150000|2021-09-05 10:52:30|3927.65|3918.95|3926.75|3918.05|3928.42|3919.72|3926.57|3917.87|38
1630839160000|2021-09-05 10:52:40|3926.74|3918.04|3926.99|3918.29|3927.2|3918.5|3926.74|3918.04|32
1630839170000|2021-09-05 10:52:50|3926.91|3918.21|3927.09|3918.39|3927.28|3918.58|3926.86|3918.16|30
1630839180000|2021-09-05 10:53:00|3927.1|3918.4|3928.27|3919.57|3928.27|3919.57|3926.95|3918.25|30
1630839190000|2021-09-05 10:53:10|3928.26|3919.56|3929.81|3921.11|3929.81|3921.11|3928.23|3919.53|37
1630839200000|2021-09-05 10:53:20|3929.8|3921.1|3928.32|3919.62|3929.8|3921.1|3928.01|3919.31|33
1630839210000|2021-09-05 10:53:30|3928.3|3919.6|3928.69|3919.99|3928.69|3919.99|3927.83|3919.13|38
1630839220000|2021-09-05 10:53:40|3929.22|3920.52|3929.49|3920.79|3929.71|3921.01|3929.22|3920.52|24
1630839230000|2021-09-05 10:53:50|3929.48|3920.78|3929.6|3920.9|3929.76|3921.06|3928.97|3920.27|36
1630839240000|2021-09-05 10:54:00|3929.49|3920.79|3929.45|3920.75|3929.5|3920.8|3929.05|3920.35|26
1630839250000|2021-09-05 10:54:10|3929.42|3920.72|3930.98|3922.28|3930.98|3922.28|3929.41|3920.71|33
1630839260000|2021-09-05 10:54:20|3931.03|3922.33|3931.29|3922.59|3931.36|3922.66|3930.91|3922.21|28
1630839270000|2021-09-05 10:54:30|3931.27|3922.57|3929.98|3921.28|3931.4|3922.7|3929.93|3921.23|31
1630839280000|2021-09-05 10:54:40|3930|3921.3|3930.89|3922.19|3930.89|3922.19|3929.99|3921.29|31
1630839290000|2021-09-05 10:54:50|3930.78|3922.08|3930.5|3921.8|3930.81|3922.11|3930.38|3921.68|36
1630839300000|2021-09-05 10:55:00|3930.51|3921.81|3931.88|3923.18|3931.88|3923.18|3930.49|3921.79|33
1630839310000|2021-09-05 10:55:10|3932.02|3923.32|3930.73|3922.03|3932.03|3923.33|3930.29|3921.59|38
1630839320000|2021-09-05 10:55:20|3930.72|3922.02|3930.33|3921.63|3930.77|3922.07|3930.18|3921.48|30
1630839330000|2021-09-05 10:55:30|3930.32|3921.62|3929.69|3920.99|3931.02|3922.32|3929.69|3920.99|29
1630839340000|2021-09-05 10:55:40|3929.26|3920.56|3930.11|3921.41|3930.39|3921.69|3928.61|3919.91|32
1630839350000|2021-09-05 10:55:50|3930.2|3921.5|3927.54|3918.84|3930.2|3921.5|3927.54|3918.84|31
1630839360000|2021-09-05 10:56:00|3927.5|3918.8|3928.14|3919.44|3928.14|3919.44|3927.13|3918.43|36
1630839370000|2021-09-05 10:56:10|3928.17|3919.47|3928.4|3919.7|3928.64|3919.94|3928.17|3919.47|36
1630839380000|2021-09-05 10:56:20|3928.32|3919.62|3928.15|3919.45|3928.32|3919.62|3928|3919.3|31
1630839390000|2021-09-05 10:56:30|3928.17|3919.47|3927.99|3919.29|3928.38|3919.68|3927.99|3919.29|33
1630839400000|2021-09-05 10:56:40|3927.64|3918.94|3927.88|3919.18|3928.02|3919.32|3927.62|3918.92|23
1630839410000|2021-09-05 10:56:50|3927.89|3919.19|3925.29|3916.59|3927.97|3919.27|3925.16|3916.46|33
1630839420000|2021-09-05 10:57:00|3925.41|3916.71|3925.73|3917.03|3926.13|3917.43|3925.41|3916.71|32
1630839430000|2021-09-05 10:57:10|3925.74|3917.04|3925.71|3917.01|3925.76|3917.06|3925.4|3916.7|32
1630839440000|2021-09-05 10:57:20|3925.64|3916.94|3926.21|3917.51|3926.25|3917.55|3925.62|3916.92|33
1630839450000|2021-09-05 10:57:30|3926.23|3917.53|3928.29|3919.59|3928.32|3919.62|3926.23|3917.53|32
1630839460000|2021-09-05 10:57:40|3928.3|3919.6|3928.5|3919.8|3928.5|3919.8|3928.29|3919.59|21
1630839470000|2021-09-05 10:57:50|3928.48|3919.78|3928.8|3920.1|3928.86|3920.16|3928.38|3919.68|21
1630839480000|2021-09-05 10:58:00|3928.85|3920.15|3929.06|3920.36|3929.07|3920.37|3928.78|3920.08|30
1630839490000|2021-09-05 10:58:10|3929.05|3920.35|3928.94|3920.24|3929.06|3920.36|3928.74|3920.04|29
1630839500000|2021-09-05 10:58:20|3928.96|3920.26|3928.28|3919.58|3929.04|3920.34|3927.84|3919.14|29
1630839510000|2021-09-05 10:58:30|3928.22|3919.52|3925.79|3917.09|3928.27|3919.57|3925.79|3917.09|29
1630839520000|2021-09-05 10:58:40|3925.78|3917.08|3926|3917.3|3926.27|3917.57|3925.77|3917.07|32
1630839530000|2021-09-05 10:58:50|3926.03|3917.33|3925.93|3917.23|3926.04|3917.34|3925.83|3917.13|35
1630839540000|2021-09-05 10:59:00|3925.96|3917.26|3926.39|3917.69|3926.39|3917.69|3925.93|3917.23|29
1630839550000|2021-09-05 10:59:10|3926.38|3917.68|3926.34|3917.64|3926.43|3917.73|3926.28|3917.58|30
1630839560000|2021-09-05 10:59:20|3926.35|3917.65|3926.35|3917.65|3926.41|3917.71|3926.32|3917.62|18
1630839570000|2021-09-05 10:59:30|3926.38|3917.68|3925.63|3916.93|3926.4|3917.7|3925.49|3916.79|24
1630839580000|2021-09-05 10:59:40|3925.55|3916.85|3925.88|3917.18|3926.21|3917.51|3925.55|3916.85|27
1630839590000|2021-09-05 10:59:50|3925.9|3917.2|3926.3|3917.6|3926.52|3917.82|3925.9|3917.2|22
1630839600000|2021-09-05 11:00:00|3926.31|3917.61|3926.67|3917.97|3926.75|3918.05|3926.31|3917.61|29
1630839610000|2021-09-05 11:00:10|3926.66|3917.96|3927.56|3918.86|3927.64|3918.94|3926.66|3917.96|33
1630839620000|2021-09-05 11:00:20|3927.98|3919.28|3928.47|3919.77|3928.54|3919.84|3927.26|3918.56|33
1630839630000|2021-09-05 11:00:30|3928.62|3919.92|3929.04|3920.34|3929.13|3920.43|3928.6|3919.9|35
1630839640000|2021-09-05 11:00:40|3929.1|3920.4|3929.4|3920.7|3929.58|3920.88|3928.83|3920.13|36
1630839650000|2021-09-05 11:00:50|3929.32|3920.62|3931.52|3922.82|3931.74|3923.04|3929.19|3920.49|35
1630839660000|2021-09-05 11:01:00|3931.46|3922.76|3930.13|3921.43|3932.47|3923.77|3930.07|3921.37|36
1630839670000|2021-09-05 11:01:10|3930.11|3921.41|3928.22|3919.52|3930.44|3921.74|3928.22|3919.52|38
1630839680000|2021-09-05 11:01:20|3928.31|3919.61|3926.98|3918.28|3928.4|3919.7|3926.93|3918.23|35
1630839690000|2021-09-05 11:01:30|3926.96|3918.26|3927.65|3918.95|3927.72|3919.02|3926.96|3918.26|39
1630839700000|2021-09-05 11:01:40|3927.6|3918.9|3927.01|3918.31|3928.04|3919.34|3926.99|3918.29|29
1630839710000|2021-09-05 11:01:50|3926.73|3918.03|3926.34|3917.64|3926.87|3918.17|3926.11|3917.41|31
1630839720000|2021-09-05 11:02:00|3926.24|3917.54|3926.22|3917.52|3926.24|3917.54|3926.08|3917.38|36
1630839730000|2021-09-05 11:02:10|3926.17|3917.47|3923.37|3914.67|3926.28|3917.58|3923.37|3914.67|35
1630839740000|2021-09-05 11:02:20|3923.23|3914.53|3923.33|3914.63|3923.9|3915.2|3922.57|3913.87|39
1630839750000|2021-09-05 11:02:30|3923.1|3914.4|3924.23|3915.53|3924.61|3915.91|3922.79|3914.09|38
1630839760000|2021-09-05 11:02:40|3924.18|3915.48|3923.2|3914.5|3925.29|3916.59|3923.2|3914.5|36
1630839770000|2021-09-05 11:02:50|3923.17|3914.47|3924.75|3916.05|3924.75|3916.05|3922.62|3913.92|34
1630839780000|2021-09-05 11:03:00|3924.56|3915.86|3924.42|3915.72|3924.73|3916.03|3924.24|3915.54|35
1630839790000|2021-09-05 11:03:10|3924.41|3915.71|3923.65|3914.95|3924.55|3915.85|3923.65|3914.95|31
1630839800000|2021-09-05 11:03:20|3923.49|3914.79|3922.53|3913.83|3923.49|3914.79|3922.46|3913.76|26
1630839810000|2021-09-05 11:03:30|3922.51|3913.81|3921.2|3912.5|3922.51|3913.81|3920.5|3911.8|33
1630839820000|2021-09-05 11:03:40|3921.21|3912.51|3922.72|3914.02|3923.09|3914.39|3920.91|3912.21|37
1630839830000|2021-09-05 11:03:50|3922.73|3914.03|3923.34|3914.64|3924|3915.3|3922.73|3914.03|37
1630839840000|2021-09-05 11:04:00|3923.29|3914.59|3924.33|3915.63|3924.69|3915.99|3923.19|3914.49|33
1630839850000|2021-09-05 11:04:10|3924.35|3915.65|3924.39|3915.69|3924.62|3915.92|3924.18|3915.48|30
1630839860000|2021-09-05 11:04:20|3924.53|3915.83|3924.02|3915.32|3924.56|3915.86|3923.44|3914.74|33
1630839870000|2021-09-05 11:04:30|3924.06|3915.36|3924.76|3916.06|3924.76|3916.06|3923.87|3915.17|33
1630839880000|2021-09-05 11:04:40|3925.21|3916.51|3925.11|3916.41|3925.48|3916.78|3924.65|3915.95|37
1630839890000|2021-09-05 11:04:50|3925.1|3916.4|3924.89|3916.19|3925.36|3916.66|3924.88|3916.18|29
1630839900000|2021-09-05 11:05:00|3924.88|3916.18|3924|3915.3|3925.13|3916.43|3924|3915.3|23
1630839910000|2021-09-05 11:05:10|3923.68|3914.98|3923.13|3914.43|3923.71|3915.01|3923.12|3914.42|36
1630839920000|2021-09-05 11:05:20|3923.16|3914.46|3923.27|3914.57|3923.3|3914.6|3923.12|3914.42|29
1630839930000|2021-09-05 11:05:30|3923.2|3914.5|3922.51|3913.81|3923.25|3914.55|3922.51|3913.81|33
1630839940000|2021-09-05 11:05:40|3922.53|3913.83|3922.66|3913.96|3922.66|3913.96|3921.42|3912.72|33
1630839950000|2021-09-05 11:05:50|3922.71|3914.01|3923.71|3915.01|3923.73|3915.03|3922.48|3913.78|32
1630839960000|2021-09-05 11:06:00|3923.72|3915.02|3923.53|3914.83|3923.73|3915.03|3923.49|3914.79|20
1630839970000|2021-09-05 11:06:10|3923.5|3914.8|3923.59|3914.89|3923.6|3914.9|3923.43|3914.73|30
1630839980000|2021-09-05 11:06:20|3923.68|3914.98|3923.66|3914.96|3923.73|3915.03|3923.49|3914.79|23
1630839990000|2021-09-05 11:06:30|3923.62|3914.92|3923.69|3914.99|3923.73|3915.03|3923.52|3914.82|17
1630840000000|2021-09-05 11:06:40|3923.7|3915|3927.13|3918.43|3927.24|3918.54|3923.7|3915|25
1630840010000|2021-09-05 11:06:50|3927.15|3918.45|3928.68|3919.98|3928.83|3920.13|3927.15|3918.45|34
1630840020000|2021-09-05 11:07:00|3928.76|3920.06|3927.67|3918.97|3928.77|3920.07|3927.45|3918.75|36
1630840030000|2021-09-05 11:07:10|3927.63|3918.93|3922.83|3914.13|3927.63|3918.93|3922.83|3914.13|33
1630840040000|2021-09-05 11:07:20|3922.82|3914.12|3923.24|3914.54|3923.24|3914.54|3921.65|3912.95|36
1630840050000|2021-09-05 11:07:30|3923.44|3914.74|3931.84|3923.14|3931.93|3923.23|3923.44|3914.74|38
1630840060000|2021-09-05 11:07:40|3931.93|3923.23|3930.35|3921.65|3932.31|3923.61|3928.57|3919.87|39
1630840070000|2021-09-05 11:07:50|3930.29|3921.59|3931.48|3922.78|3931.7|3923|3930.24|3921.54|39
1630840080000|2021-09-05 11:08:00|3931.44|3922.74|3933.1|3924.4|3933.14|3924.44|3931.3|3922.6|35
1630840090000|2021-09-05 11:08:10|3933|3924.3|3933.29|3924.59|3933.35|3924.65|3931.84|3923.14|33
1630840100000|2021-09-05 11:08:20|3933.38|3924.68|3931.85|3923.15|3933.38|3924.68|3931.31|3922.61|38
1630840110000|2021-09-05 11:08:30|3931.81|3923.11|3931.76|3923.06|3931.87|3923.17|3931.62|3922.92|28
1630840120000|2021-09-05 11:08:40|3931.78|3923.08|3930.78|3922.08|3931.78|3923.08|3929.05|3920.35|34
1630840130000|2021-09-05 11:08:50|3930.66|3921.96|3930.41|3921.71|3930.66|3921.96|3930.39|3921.69|30
1630840140000|2021-09-05 11:09:00|3930.36|3921.66|3928.64|3919.94|3930.37|3921.67|3927.88|3919.18|38
1630840150000|2021-09-05 11:09:10|3928.72|3920.02|3929.56|3920.86|3929.57|3920.87|3928.21|3919.51|36
1630840160000|2021-09-05 11:09:20|3929.57|3920.87|3929.39|3920.69|3930.24|3921.54|3929.16|3920.46|36
1630840170000|2021-09-05 11:09:30|3929.38|3920.68|3928.8|3920.1|3929.41|3920.71|3928.4|3919.7|26
1630840180000|2021-09-05 11:09:40|3928.79|3920.09|3928.83|3920.13|3929.07|3920.37|3927.62|3918.92|31
1630840190000|2021-09-05 11:09:50|3928.81|3920.11|3929.4|3920.7|3929.64|3920.94|3928.81|3920.11|36
1630840200000|2021-09-05 11:10:00|3929.39|3920.69|3930.91|3922.21|3931.33|3922.63|3929.37|3920.67|27
1630840210000|2021-09-05 11:10:10|3930.93|3922.23|3931.42|3922.72|3932.09|3923.39|3930.6|3921.9|38
1630840220000|2021-09-05 11:10:20|3931.26|3922.56|3931.24|3922.54|3931.69|3922.99|3931.12|3922.42|29
1630840230000|2021-09-05 11:10:30|3931.21|3922.51|3931.69|3922.99|3931.98|3923.28|3931.21|3922.51|34
1630840240000|2021-09-05 11:10:40|3931.68|3922.98|3932.1|3923.4|3932.39|3923.69|3931.42|3922.72|27
1630840250000|2021-09-05 11:10:50|3932.07|3923.37|3932.1|3923.4|3932.11|3923.41|3931.7|3923|29
1630840260000|2021-09-05 11:11:00|3932.04|3923.34|3932.43|3923.73|3932.58|3923.88|3931.37|3922.67|34
1630840270000|2021-09-05 11:11:10|3932.42|3923.72|3932.5|3923.8|3932.57|3923.87|3932.3|3923.6|17
1630840280000|2021-09-05 11:11:20|3932.44|3923.74|3932.59|3923.89|3932.69|3923.99|3932.37|3923.67|21
1630840290000|2021-09-05 11:11:30|3932.62|3923.92|3931.87|3923.17|3932.86|3924.16|3931.41|3922.71|35
1630840300000|2021-09-05 11:11:40|3932.07|3923.37|3931.99|3923.29|3932.23|3923.53|3931.53|3922.83|33
1630840310000|2021-09-05 11:11:50|3931.83|3923.13|3929.78|3921.08|3931.98|3923.28|3929.77|3921.07|36
1630840320000|2021-09-05 11:12:00|3929.79|3921.09|3931.05|3922.35|3931.12|3922.42|3929.56|3920.86|35
1630840330000|2021-09-05 11:12:10|3931.04|3922.34|3931.76|3923.06|3932.5|3923.8|3930.82|3922.12|37
1630840340000|2021-09-05 11:12:20|3931.86|3923.16|3930.69|3921.99|3931.86|3923.16|3930.67|3921.97|24
1630840350000|2021-09-05 11:12:30|3930.7|3922|3930.91|3922.21|3931.08|3922.38|3930.23|3921.53|34
1630840360000|2021-09-05 11:12:40|3930.8|3922.1|3930.95|3922.25|3931.01|3922.31|3930.65|3921.95|33
1630840370000|2021-09-05 11:12:50|3930.96|3922.26|3930.57|3921.87|3930.98|3922.28|3930.05|3921.35|35
1630840380000|2021-09-05 11:13:00|3930.58|3921.88|3931.23|3922.53|3931.23|3922.53|3930.57|3921.87|31
1630840390000|2021-09-05 11:13:10|3931.22|3922.52|3931.35|3922.65|3931.47|3922.77|3930.99|3922.29|23
1630840400000|2021-09-05 11:13:20|3931.38|3922.68|3931.01|3922.31|3931.44|3922.74|3930.87|3922.17|32
1630840410000|2021-09-05 11:13:30|3931.02|3922.32|3931.17|3922.47|3931.4|3922.7|3930.7|3922|31
1630840420000|2021-09-05 11:13:40|3931.27|3922.57|3932.09|3923.39|3932.35|3923.65|3931.06|3922.36|33
1630840430000|2021-09-05 11:13:50|3932.16|3923.46|3931.82|3923.12|3932.16|3923.46|3931.78|3923.08|30
1630840440000|2021-09-05 11:14:00|3931.83|3923.13|3932.02|3923.32|3932.06|3923.36|3931.78|3923.08|31
1630840450000|2021-09-05 11:14:10|3932.03|3923.33|3932.03|3923.33|3932.41|3923.71|3931.86|3923.16|31
1630840460000|2021-09-05 11:14:20|3932.04|3923.34|3932.76|3924.06|3932.76|3924.06|3932.04|3923.34|30
1630840470000|2021-09-05 11:14:30|3932.74|3924.04|3933|3924.3|3933|3924.3|3932.32|3923.62|32
1630840480000|2021-09-05 11:14:40|3933.04|3924.34|3935.18|3926.48|3935.5|3926.8|3933.04|3924.34|37
1630840490000|2021-09-05 11:14:50|3935.17|3926.47|3934.25|3925.55|3935.26|3926.56|3933.56|3924.86|34
1630840500000|2021-09-05 11:15:00|3934.17|3925.47|3934.91|3926.21|3935.22|3926.52|3934.04|3925.34|35
1630840510000|2021-09-05 11:15:10|3934.97|3926.27|3934.2|3925.5|3934.97|3926.27|3933.98|3925.28|38
1630840520000|2021-09-05 11:15:20|3934.02|3925.32|3932.76|3924.06|3934.37|3925.67|3932.76|3924.06|39
1630840530000|2021-09-05 11:15:30|3932.65|3923.95|3932.59|3923.89|3932.95|3924.25|3932.49|3923.79|31
1630840540000|2021-09-05 11:15:40|3932.61|3923.91|3932.64|3923.94|3932.64|3923.94|3932.1|3923.4|35
1630840550000|2021-09-05 11:15:50|3932.62|3923.92|3934.83|3926.13|3935.1|3926.4|3932.62|3923.92|34
1630840560000|2021-09-05 11:16:00|3934.88|3926.18|3935.3|3926.6|3935.37|3926.67|3934.8|3926.1|27
1630840570000|2021-09-05 11:16:10|3935.31|3926.61|3937.27|3928.57|3937.92|3929.22|3935.24|3926.54|35
1630840580000|2021-09-05 11:16:20|3937.28|3928.58|3936.66|3927.96|3937.3|3928.6|3936.1|3927.4|37
1630840590000|2021-09-05 11:16:30|3936.56|3927.86|3936.77|3928.07|3936.77|3928.07|3936.42|3927.72|30
1630840600000|2021-09-05 11:16:40|3936.87|3928.17|3937.04|3928.34|3937.79|3929.09|3936.87|3928.17|35
1630840610000|2021-09-05 11:16:50|3937.52|3928.82|3937.73|3929.03|3938.17|3929.47|3937.35|3928.65|34
1630840620000|2021-09-05 11:17:00|3937.74|3929.04|3937.98|3929.28|3938.03|3929.33|3937.73|3929.03|32
1630840630000|2021-09-05 11:17:10|3937.99|3929.29|3937.81|3929.11|3938.15|3929.45|3937.81|3929.11|28
1630840640000|2021-09-05 11:17:20|3937.67|3928.97|3937.91|3929.21|3938.07|3929.37|3937.67|3928.97|25
1630840650000|2021-09-05 11:17:30|3937.95|3929.25|3940.04|3931.34|3942.46|3933.76|3937.73|3929.03|40
1630840660000|2021-09-05 11:17:40|3940.06|3931.36|3939.99|3931.29|3940.64|3931.94|3939.16|3930.46|38
1630840670000|2021-09-05 11:17:50|3939.94|3931.24|3943.06|3934.36|3944.86|3936.16|3939.94|3931.24|38
1630840680000|2021-09-05 11:18:00|3943.12|3934.42|3943.38|3934.68|3944.02|3935.32|3942.77|3934.07|37
1630840690000|2021-09-05 11:18:10|3943.46|3934.76|3943.34|3934.64|3943.97|3935.27|3942.48|3933.78|35
1630840700000|2021-09-05 11:18:20|3943.35|3934.65|3941.8|3933.1|3943.45|3934.75|3941.8|3933.1|34
1630840710000|2021-09-05 11:18:30|3941.66|3932.96|3940.47|3931.77|3941.67|3932.97|3940.41|3931.71|37
1630840720000|2021-09-05 11:18:40|3940.56|3931.86|3940.53|3931.83|3940.93|3932.23|3940.21|3931.51|35
1630840730000|2021-09-05 11:18:50|3940.4|3931.7|3942.04|3933.34|3942.04|3933.34|3940.13|3931.43|36
1630840740000|2021-09-05 11:19:00|3941.98|3933.28|3942.61|3933.91|3942.65|3933.95|3941.42|3932.72|38
1630840750000|2021-09-05 11:19:10|3942.56|3933.86|3942.87|3934.17|3942.87|3934.17|3942.15|3933.45|28
1630840760000|2021-09-05 11:19:20|3942.83|3934.13|3943.29|3934.59|3943.34|3934.64|3942.44|3933.74|35
1630840770000|2021-09-05 11:19:30|3943.22|3934.52|3941.42|3932.72|3943.28|3934.58|3941.42|3932.72|34
1630840780000|2021-09-05 11:19:40|3941.37|3932.67|3940.63|3931.93|3941.49|3932.79|3940.6|3931.9|35
1630840790000|2021-09-05 11:19:50|3940.61|3931.91|3939.54|3930.84|3940.61|3931.91|3939.35|3930.65|36
1630840800000|2021-09-05 11:20:00|3939.63|3930.93|3941.26|3932.56|3941.26|3932.56|3939.51|3930.81|39
1630840810000|2021-09-05 11:20:10|3941.25|3932.55|3941.54|3932.84|3941.54|3932.84|3941.25|3932.55|31
1630840820000|2021-09-05 11:20:20|3941.59|3932.89|3940.7|3932|3941.61|3932.91|3940.67|3931.97|31
1630840830000|2021-09-05 11:20:30|3940.68|3931.98|3940.2|3931.5|3941.03|3932.33|3940.2|3931.5|31
1630840840000|2021-09-05 11:20:40|3940.25|3931.55|3940.23|3931.53|3940.3|3931.6|3939.85|3931.15|22
1630840850000|2021-09-05 11:20:50|3940.37|3931.67|3942.43|3933.73|3942.66|3933.96|3940.27|3931.57|33
1630840860000|2021-09-05 11:21:00|3942.48|3933.78|3941.15|3932.45|3942.5|3933.8|3941.02|3932.32|33
1630840870000|2021-09-05 11:21:10|3941.14|3932.44|3940.47|3931.77|3941.14|3932.44|3940.2|3931.5|33
1630840880000|2021-09-05 11:21:20|3940.48|3931.78|3940.34|3931.64|3940.48|3931.78|3940.24|3931.54|33
1630840890000|2021-09-05 11:21:30|3940.32|3931.62|3939.94|3931.24|3940.32|3931.62|3939.89|3931.19|35
1630840900000|2021-09-05 11:21:40|3939.96|3931.26|3940.22|3931.52|3940.43|3931.73|3939.96|3931.26|36
1630840910000|2021-09-05 11:21:50|3940.21|3931.51|3938.99|3930.29|3940.21|3931.51|3938.99|3930.29|39
1630840920000|2021-09-05 11:22:00|3939|3930.3|3938.86|3930.16|3939.21|3930.51|3938.73|3930.03|31
1630840930000|2021-09-05 11:22:10|3938.85|3930.15|3938.21|3929.51|3938.99|3930.29|3938.14|3929.44|30
1630840940000|2021-09-05 11:22:20|3938.18|3929.48|3935.95|3927.25|3938.31|3929.61|3935.95|3927.25|35
1630840950000|2021-09-05 11:22:30|3936.17|3927.47|3936.67|3927.97|3937.12|3928.42|3936.17|3927.47|32
1630840960000|2021-09-05 11:22:40|3936.52|3927.82|3936.1|3927.4|3936.53|3927.83|3935.93|3927.23|35
1630840970000|2021-09-05 11:22:50|3936.12|3927.42|3935.84|3927.14|3936.12|3927.42|3935.78|3927.08|30
1630840980000|2021-09-05 11:23:00|3935.81|3927.11|3934.04|3925.34|3935.81|3927.11|3933.94|3925.24|33
1630840990000|2021-09-05 11:23:10|3934.03|3925.33|3931.32|3922.62|3934.03|3925.33|3931.32|3922.62|31
1630841000000|2021-09-05 11:23:20|3931.3|3922.6|3930.86|3922.16|3931.58|3922.88|3930.55|3921.85|34
1630841010000|2021-09-05 11:23:30|3930.76|3922.06|3928.52|3919.82|3930.79|3922.09|3928.52|3919.82|36
1630841020000|2021-09-05 11:23:40|3928.21|3919.51|3924.26|3915.56|3928.21|3919.51|3924.26|3915.56|37
1630841030000|2021-09-05 11:23:50|3923.59|3914.89|3918.96|3910.26|3923.59|3914.89|3918.96|3910.26|39
1630841040000|2021-09-05 11:24:00|3918.88|3910.18|3921.27|3912.57|3923.06|3914.36|3918.88|3910.18|39
1630841050000|2021-09-05 11:24:10|3921.29|3912.59|3920.37|3911.67|3921.94|3913.24|3920.37|3911.67|38
1630841060000|2021-09-05 11:24:20|3920.48|3911.78|3921.99|3913.29|3921.99|3913.29|3920.48|3911.78|37
1630841070000|2021-09-05 11:24:30|3922.02|3913.32|3921.46|3912.76|3922.47|3913.77|3921.46|3912.76|34
1630841080000|2021-09-05 11:24:40|3921.3|3912.6|3917.72|3909.02|3921.3|3912.6|3917.72|3909.02|37
1630841090000|2021-09-05 11:24:50|3917.69|3908.99|3915.91|3907.21|3917.69|3908.99|3915.32|3906.62|34
1630841100000|2021-09-05 11:25:00|3916.58|3907.88|3917.41|3908.71|3917.63|3908.93|3916.23|3907.53|40
1630841110000|2021-09-05 11:25:10|3917.35|3908.65|3918.6|3909.9|3919.37|3910.67|3917.32|3908.62|39
1630841120000|2021-09-05 11:25:20|3918.67|3909.97|3920.6|3911.9|3920.71|3912.01|3918.59|3909.89|37
1630841130000|2021-09-05 11:25:30|3920.64|3911.94|3921.55|3912.85|3922.1|3913.4|3918.9|3910.2|39
1630841140000|2021-09-05 11:25:40|3921.53|3912.83|3921.65|3912.95|3922.77|3914.07|3921.37|3912.67|39
1630841150000|2021-09-05 11:25:50|3921.33|3912.63|3919.76|3911.06|3921.97|3913.27|3919.76|3911.06|38
1630841160000|2021-09-05 11:26:00|3919.59|3910.89|3918.07|3909.37|3919.59|3910.89|3917.94|3909.24|38
1630841170000|2021-09-05 11:26:10|3918.56|3909.86|3917.1|3908.4|3919.8|3911.1|3917.04|3908.34|39
1630841180000|2021-09-05 11:26:20|3917.17|3908.47|3917.11|3908.41|3919.62|3910.92|3917.11|3908.41|38
1630841190000|2021-09-05 11:26:30|3917.26|3908.56|3916.89|3908.19|3917.67|3908.97|3916.83|3908.13|33
1630841200000|2021-09-05 11:26:40|3916.88|3908.18|3917.18|3908.48|3918.06|3909.36|3916.88|3908.18|36
1630841210000|2021-09-05 11:26:50|3917.27|3908.57|3918.17|3909.47|3919.49|3910.79|3917.27|3908.57|34
1630841220000|2021-09-05 11:27:00|3917.93|3909.23|3916.9|3908.2|3918.12|3909.42|3916.88|3908.18|35
1630841230000|2021-09-05 11:27:10|3916.96|3908.26|3917.86|3909.16|3918.54|3909.84|3916.94|3908.24|36
1630841240000|2021-09-05 11:27:20|3918.03|3909.33|3916.99|3908.29|3918.71|3910.01|3916.97|3908.27|34
1630841250000|2021-09-05 11:27:30|3917|3908.3|3917.03|3908.33|3917.14|3908.44|3916.93|3908.23|30
1630841260000|2021-09-05 11:27:40|3917.04|3908.34|3916.23|3907.53|3917.06|3908.36|3916.23|3907.53|34
1630841270000|2021-09-05 11:27:50|3916.53|3907.83|3916.69|3907.99|3917.09|3908.39|3915.65|3906.95|33
1630841280000|2021-09-05 11:28:00|3916.66|3907.96|3916.96|3908.26|3917.1|3908.4|3916.55|3907.85|28
1630841290000|2021-09-05 11:28:10|3916.94|3908.24|3917.03|3908.33|3917.22|3908.52|3916.74|3908.04|25
1630841300000|2021-09-05 11:28:20|3917.15|3908.45|3918.03|3909.33|3918.16|3909.46|3916.96|3908.26|34
1630841310000|2021-09-05 11:28:30|3918.02|3909.32|3917.84|3909.14|3918.9|3910.2|3917.57|3908.87|35
1630841320000|2021-09-05 11:28:40|3917.94|3909.24|3918.4|3909.7|3918.9|3910.2|3917.94|3909.24|32
1630841330000|2021-09-05 11:28:50|3918.39|3909.69|3919.99|3911.29|3920.05|3911.35|3918.34|3909.64|35
1630841340000|2021-09-05 11:29:00|3920|3911.3|3920.86|3912.16|3920.86|3912.16|3919.96|3911.26|32
1630841350000|2021-09-05 11:29:10|3920.76|3912.06|3918.62|3909.92|3920.92|3912.22|3918.1|3909.4|35
1630841360000|2021-09-05 11:29:20|3918.61|3909.91|3919.76|3911.06|3920.62|3911.92|3918.61|3909.91|33
1630841370000|2021-09-05 11:29:30|3919.82|3911.12|3920.25|3911.55|3920.25|3911.55|3919.55|3910.85|34
1630841380000|2021-09-05 11:29:40|3920.22|3911.52|3920.46|3911.76|3920.46|3911.76|3920.08|3911.38|29
1630841390000|2021-09-05 11:29:50|3920.43|3911.73|3921.43|3912.73|3921.49|3912.79|3920.43|3911.73|35
1630841400000|2021-09-05 11:30:00|3921.39|3912.69|3920.26|3911.56|3921.48|3912.78|3920.07|3911.37|37
1630841410000|2021-09-05 11:30:10|3920.22|3911.52|3920.19|3911.49|3920.42|3911.72|3920|3911.3|37
1630841420000|2021-09-05 11:30:20|3920.14|3911.44|3920.49|3911.79|3921.48|3912.78|3920.03|3911.33|33
1630841430000|2021-09-05 11:30:30|3920.64|3911.94|3920.47|3911.77|3920.64|3911.94|3919.86|3911.16|36
1630841440000|2021-09-05 11:30:40|3920.42|3911.72|3921.31|3912.61|3921.45|3912.75|3920.42|3911.72|33
1630841450000|2021-09-05 11:30:50|3921.32|3912.62|3921.64|3912.94|3921.69|3912.99|3920.94|3912.24|33
1630841460000|2021-09-05 11:31:00|3921.5|3912.8|3921.73|3913.03|3921.92|3913.22|3921.31|3912.61|26
1630841470000|2021-09-05 11:31:10|3921.72|3913.02|3921.3|3912.6|3921.72|3913.02|3921.16|3912.46|34
1630841480000|2021-09-05 11:31:20|3921.39|3912.69|3921.35|3912.65|3921.56|3912.86|3921.14|3912.44|30
1630841490000|2021-09-05 11:31:30|3921.36|3912.66|3921.66|3912.96|3921.73|3913.03|3921.32|3912.62|31
1630841500000|2021-09-05 11:31:40|3921.67|3912.97|3922.17|3913.47|3922.28|3913.58|3921.6|3912.9|29
1630841510000|2021-09-05 11:31:50|3922.15|3913.45|3924.12|3915.42|3924.12|3915.42|3922.15|3913.45|34
1630841520000|2021-09-05 11:32:00|3924.16|3915.46|3927.41|3918.71|3927.43|3918.73|3924.13|3915.43|35
1630841530000|2021-09-05 11:32:10|3927.45|3918.75|3926.91|3918.21|3928.06|3919.36|3926.91|3918.21|38
1630841540000|2021-09-05 11:32:20|3926.97|3918.27|3926.68|3917.98|3926.97|3918.27|3924.94|3916.24|39
1630841550000|2021-09-05 11:32:30|3926.67|3917.97|3925.7|3917|3928.53|3919.83|3925.7|3917|37
1630841560000|2021-09-05 11:32:40|3925.71|3917.01|3926.94|3918.24|3927.21|3918.51|3925.69|3916.99|38
1630841570000|2021-09-05 11:32:50|3926.87|3918.17|3926.84|3918.14|3926.87|3918.17|3926.5|3917.8|35
1630841580000|2021-09-05 11:33:00|3926.79|3918.09|3926.91|3918.21|3927.38|3918.68|3926.76|3918.06|24
1630841590000|2021-09-05 11:33:10|3926.9|3918.2|3925.72|3917.02|3926.9|3918.2|3925.64|3916.94|27
1630841600000|2021-09-05 11:33:20|3925.73|3917.03|3926.97|3918.27|3926.97|3918.27|3925.63|3916.93|35
1630841610000|2021-09-05 11:33:30|3927.01|3918.31|3925.09|3916.39|3927.56|3918.86|3925.08|3916.38|37
1630841620000|2021-09-05 11:33:40|3925.05|3916.35|3926.78|3918.08|3926.78|3918.08|3924.81|3916.11|35
1630841630000|2021-09-05 11:33:50|3926.81|3918.11|3926.02|3917.32|3926.81|3918.11|3926.02|3917.32|33
1630841640000|2021-09-05 11:34:00|3926.07|3917.37|3925.24|3916.54|3926.09|3917.39|3923.11|3914.41|38
1630841650000|2021-09-05 11:34:10|3925.74|3917.04|3923.82|3915.12|3926.4|3917.7|3923.79|3915.09|38
1630841660000|2021-09-05 11:34:20|3923.81|3915.11|3922.56|3913.86|3924.31|3915.61|3922.43|3913.73|38
1630841670000|2021-09-05 11:34:30|3922.57|3913.87|3922.25|3913.55|3923.79|3915.09|3922|3913.3|39
1630841680000|2021-09-05 11:34:40|3922.26|3913.56|3922.06|3913.36|3922.3|3913.6|3921.58|3912.88|35
1630841690000|2021-09-05 11:34:50|3922.17|3913.47|3923.28|3914.58|3923.37|3914.67|3922.17|3913.47|36
1630841700000|2021-09-05 11:35:00|3923.27|3914.57|3923.72|3915.02|3923.77|3915.07|3923.26|3914.56|34
1630841710000|2021-09-05 11:35:10|3923.71|3915.01|3921.67|3912.97|3923.71|3915.01|3921.46|3912.76|36
1630841720000|2021-09-05 11:35:20|3921.68|3912.98|3922.01|3913.31|3922.29|3913.59|3921.45|3912.75|34
1630841730000|2021-09-05 11:35:30|3921.72|3913.02|3922.15|3913.45|3922.29|3913.59|3921.61|3912.91|34
1630841740000|2021-09-05 11:35:40|3922.16|3913.46|3922.12|3913.42|3922.22|3913.52|3921.79|3913.09|32
1630841750000|2021-09-05 11:35:50|3921.84|3913.14|3921.99|3913.29|3922.33|3913.63|3921.84|3913.14|28
1630841760000|2021-09-05 11:36:00|3921.88|3913.18|3922.37|3913.67|3922.38|3913.68|3921.31|3912.61|35
1630841770000|2021-09-05 11:36:10|3922.19|3913.49|3922.12|3913.42|3922.32|3913.62|3921.88|3913.18|33
1630841780000|2021-09-05 11:36:20|3922.22|3913.52|3922.02|3913.32|3922.34|3913.64|3921.83|3913.13|32
1630841790000|2021-09-05 11:36:30|3922.15|3913.45|3921.97|3913.27|3922.33|3913.63|3921.93|3913.23|28
1630841800000|2021-09-05 11:36:40|3921.94|3913.24|3922.78|3914.08|3922.78|3914.08|3921.85|3913.15|34
1630841810000|2021-09-05 11:36:50|3922.61|3913.91|3920.98|3912.28|3922.68|3913.98|3920.98|3912.28|34
1630841820000|2021-09-05 11:37:00|3920.99|3912.29|3921.37|3912.67|3921.7|3913|3920.97|3912.27|33
1630841830000|2021-09-05 11:37:10|3921.42|3912.72|3921|3912.3|3921.42|3912.72|3921|3912.3|33
1630841840000|2021-09-05 11:37:20|3920.92|3912.22|3920.81|3912.11|3920.98|3912.28|3920.81|3912.11|23
1630841850000|2021-09-05 11:37:30|3920.8|3912.1|3919.36|3910.66|3920.89|3912.19|3919.35|3910.65|33
1630841860000|2021-09-05 11:37:40|3919.3|3910.6|3919.07|3910.37|3919.85|3911.15|3918.92|3910.22|34
1630841870000|2021-09-05 11:37:50|3919.08|3910.38|3919.06|3910.36|3919.08|3910.38|3917.98|3909.28|39
1630841880000|2021-09-05 11:38:00|3918.93|3910.23|3917.27|3908.57|3918.93|3910.23|3917.19|3908.49|39
1630841890000|2021-09-05 11:38:10|3917.26|3908.56|3917.49|3908.79|3917.54|3908.84|3917.24|3908.54|33
1630841900000|2021-09-05 11:38:20|3917.48|3908.78|3919.24|3910.54|3919.24|3910.54|3917.36|3908.66|31
1630841910000|2021-09-05 11:38:30|3919.3|3910.6|3919.5|3910.8|3920.15|3911.45|3919.3|3910.6|37
1630841920000|2021-09-05 11:38:40|3919.48|3910.78|3919.35|3910.65|3919.72|3911.02|3919.26|3910.56|33
1630841930000|2021-09-05 11:38:50|3919.34|3910.64|3920.47|3911.77|3920.48|3911.78|3919.3|3910.6|35
1630841940000|2021-09-05 11:39:00|3920.46|3911.76|3921.31|3912.61|3921.34|3912.64|3920.4|3911.7|31
1630841950000|2021-09-05 11:39:10|3921.32|3912.62|3923.43|3914.73|3923.43|3914.73|3921.19|3912.49|31
1630841960000|2021-09-05 11:39:20|3923.4|3914.7|3924.26|3915.56|3924.26|3915.56|3923.34|3914.64|27
1630841970000|2021-09-05 11:39:30|3924.25|3915.55|3924.28|3915.58|3924.31|3915.61|3924.16|3915.46|30
1630841980000|2021-09-05 11:39:40|3924.23|3915.53|3924.36|3915.66|3924.6|3915.9|3924.11|3915.41|27
1630841990000|2021-09-05 11:39:50|3924.3|3915.6|3925.06|3916.36|3925.06|3916.36|3923.66|3914.96|36
1630842000000|2021-09-05 11:40:00|3924.97|3916.27|3925.47|3916.77|3925.56|3916.86|3924.91|3916.21|26
1630842010000|2021-09-05 11:40:10|3925.53|3916.83|3926.09|3917.39|3926.11|3917.41|3925.44|3916.74|31
1630842020000|2021-09-05 11:40:20|3926.04|3917.34|3926.42|3917.72|3926.42|3917.72|3926.04|3917.34|28
1630842030000|2021-09-05 11:40:30|3926.52|3917.82|3926.71|3918.01|3927.2|3918.5|3926.4|3917.7|34
1630842040000|2021-09-05 11:40:40|3926.63|3917.93|3926.88|3918.18|3926.88|3918.18|3926.62|3917.92|29
1630842050000|2021-09-05 11:40:50|3926.93|3918.23|3927.71|3919.01|3927.71|3919.01|3926.79|3918.09|29
1630842060000|2021-09-05 11:41:00|3928.27|3919.57|3928.17|3919.47|3928.41|3919.71|3927.95|3919.25|32
1630842070000|2021-09-05 11:41:10|3928.18|3919.48|3929.4|3920.7|3929.67|3920.97|3927.7|3919|34
1630842080000|2021-09-05 11:41:20|3929.42|3920.72|3928.15|3919.45|3929.53|3920.83|3927.92|3919.22|38
1630842090000|2021-09-05 11:41:30|3928.16|3919.46|3928.94|3920.24|3928.99|3920.29|3927.62|3918.92|35
1630842100000|2021-09-05 11:41:40|3928.96|3920.26|3928.52|3919.82|3929.41|3920.71|3928.52|3919.82|36
1630842110000|2021-09-05 11:41:50|3928.6|3919.9|3928.46|3919.76|3928.97|3920.27|3928.38|3919.68|39
1630842120000|2021-09-05 11:42:00|3928.45|3919.75|3928.5|3919.8|3928.71|3920.01|3927.79|3919.09|36
1630842130000|2021-09-05 11:42:10|3928.45|3919.75|3927.82|3919.12|3928.46|3919.76|3927.77|3919.07|36
1630842140000|2021-09-05 11:42:20|3927.94|3919.24|3925.72|3917.02|3927.96|3919.26|3925.07|3916.37|35
1630842150000|2021-09-05 11:42:30|3926.2|3917.5|3926.72|3918.02|3926.89|3918.19|3925.73|3917.03|36
1630842160000|2021-09-05 11:42:40|3926.51|3917.81|3925.46|3916.76|3926.51|3917.81|3925.15|3916.45|36
1630842170000|2021-09-05 11:42:50|3925.51|3916.81|3926.02|3917.32|3926.19|3917.49|3925.49|3916.79|35
1630842180000|2021-09-05 11:43:00|3926.04|3917.34|3926.01|3917.31|3926.16|3917.46|3925.61|3916.91|33
1630842190000|2021-09-05 11:43:10|3926.06|3917.36|3926.32|3917.62|3926.57|3917.87|3926.06|3917.36|28
1630842200000|2021-09-05 11:43:20|3926.37|3917.67|3926.63|3917.93|3926.95|3918.25|3926.37|3917.67|26
1630842210000|2021-09-05 11:43:30|3926.55|3917.85|3925.24|3916.54|3926.59|3917.89|3925.19|3916.49|34
1630842220000|2021-09-05 11:43:40|3925.36|3916.66|3925.38|3916.68|3925.65|3916.95|3925.26|3916.56|30
1630842230000|2021-09-05 11:43:50|3925.19|3916.49|3924.99|3916.29|3925.3|3916.6|3924.89|3916.19|31
1630842240000|2021-09-05 11:44:00|3925.02|3916.32|3926|3917.3|3926|3917.3|3925.02|3916.32|29
1630842250000|2021-09-05 11:44:10|3925.99|3917.29|3925.73|3917.03|3926.05|3917.35|3925.7|3917|25
1630842260000|2021-09-05 11:44:20|3925.68|3916.98|3924.83|3916.13|3925.75|3917.05|3924.82|3916.12|21
1630842270000|2021-09-05 11:44:30|3924.84|3916.14|3925.38|3916.68|3925.76|3917.06|3924.79|3916.09|25
1630842280000|2021-09-05 11:44:40|3925.41|3916.71|3925.7|3917|3925.7|3917|3925.32|3916.62|31
1630842290000|2021-09-05 11:44:50|3925.72|3917.02|3925.66|3916.96|3925.72|3917.02|3925.42|3916.72|27
1630842300000|2021-09-05 11:45:00|3925.67|3916.97|3926.36|3917.66|3926.5|3917.8|3925.66|3916.96|33
1630842310000|2021-09-05 11:45:10|3926.24|3917.54|3926.83|3918.13|3926.83|3918.13|3926.12|3917.42|29
1630842320000|2021-09-05 11:45:20|3926.88|3918.18|3927.94|3919.24|3928.03|3919.33|3926.54|3917.84|27
1630842330000|2021-09-05 11:45:30|3928.03|3919.33|3926.96|3918.26|3928.03|3919.33|3926.94|3918.24|31
1630842340000|2021-09-05 11:45:40|3926.74|3918.04|3925.48|3916.78|3926.74|3918.04|3925.2|3916.5|30
1630842350000|2021-09-05 11:45:50|3925.58|3916.88|3925.68|3916.98|3925.82|3917.12|3925.19|3916.49|35
1630842360000|2021-09-05 11:46:00|3925.64|3916.94|3924.99|3916.29|3925.67|3916.97|3924.4|3915.7|32
1630842370000|2021-09-05 11:46:10|3924.67|3915.97|3922.99|3914.29|3924.67|3915.97|3922.85|3914.15|37
1630842380000|2021-09-05 11:46:20|3922.95|3914.25|3923.87|3915.17|3923.87|3915.17|3922.95|3914.25|39
1630842390000|2021-09-05 11:46:30|3923.81|3915.11|3923.88|3915.18|3924.17|3915.47|3923.47|3914.77|37
1630842400000|2021-09-05 11:46:40|3923.93|3915.23|3923.7|3915|3923.93|3915.23|3923.57|3914.87|27
1630842410000|2021-09-05 11:46:50|3923.65|3914.95|3922.85|3914.15|3923.79|3915.09|3922.85|3914.15|31
1630842420000|2021-09-05 11:47:00|3922.83|3914.13|3923.45|3914.75|3923.45|3914.75|3922.23|3913.53|33
1630842430000|2021-09-05 11:47:10|3923.27|3914.57|3923.25|3914.55|3923.33|3914.63|3922.85|3914.15|36
1630842440000|2021-09-05 11:47:20|3923.22|3914.52|3921.6|3912.9|3923.36|3914.66|3921.6|3912.9|34
1630842450000|2021-09-05 11:47:30|3921.57|3912.87|3921.91|3913.21|3921.94|3913.24|3921.04|3912.34|36
1630842460000|2021-09-05 11:47:40|3921.93|3913.23|3921.32|3912.62|3922.12|3913.42|3920.98|3912.28|34
1630842470000|2021-09-05 11:47:50|3921.35|3912.65|3920.9|3912.2|3921.41|3912.71|3920.67|3911.97|36
1630842480000|2021-09-05 11:48:00|3920.87|3912.17|3920.93|3912.23|3921.32|3912.62|3920.64|3911.94|37
1630842490000|2021-09-05 11:48:10|3920.74|3912.04|3920.51|3911.81|3921.13|3912.43|3920.51|3911.81|39
1630842500000|2021-09-05 11:48:20|3920.47|3911.77|3920.82|3912.12|3920.82|3912.12|3920.11|3911.41|33
1630842510000|2021-09-05 11:48:30|3920.8|3912.1|3920.88|3912.18|3920.92|3912.22|3920.26|3911.56|32
1630842520000|2021-09-05 11:48:40|3921.02|3912.32|3922.45|3913.75|3922.53|3913.83|3920.74|3912.04|35
1630842530000|2021-09-05 11:48:50|3922.4|3913.7|3922.17|3913.47|3922.63|3913.93|3922.17|3913.47|34
1630842540000|2021-09-05 11:49:00|3922.39|3913.69|3922.5|3913.8|3922.5|3913.8|3921.99|3913.29|34
1630842550000|2021-09-05 11:49:10|3922.67|3913.97|3922.44|3913.74|3922.78|3914.08|3922.16|3913.46|33
1630842560000|2021-09-05 11:49:20|3922.41|3913.71|3923.29|3914.59|3923.46|3914.76|3922.41|3913.71|32
1630842570000|2021-09-05 11:49:30|3923.28|3914.58|3922.94|3914.24|3923.41|3914.71|3922.15|3913.45|34
1630842580000|2021-09-05 11:49:40|3923.03|3914.33|3924.16|3915.46|3924.31|3915.61|3923.03|3914.33|36
1630842590000|2021-09-05 11:49:50|3924.13|3915.43|3924.13|3915.43|3924.21|3915.51|3923.94|3915.24|27
1630842600000|2021-09-05 11:50:00|3924.21|3915.51|3923.35|3914.65|3924.59|3915.89|3923.3|3914.6|31
1630842610000|2021-09-05 11:50:10|3923.38|3914.68|3924.09|3915.39|3924.12|3915.42|3923.38|3914.68|31
1630842620000|2021-09-05 11:50:20|3924.04|3915.34|3923.51|3914.81|3924.12|3915.42|3923.51|3914.81|32
1630842630000|2021-09-05 11:50:30|3923.67|3914.97|3924.03|3915.33|3924.2|3915.5|3923.58|3914.88|31
1630842640000|2021-09-05 11:50:40|3924.01|3915.31|3923.4|3914.7|3924.02|3915.32|3923.4|3914.7|31
1630842650000|2021-09-05 11:50:50|3923.39|3914.69|3922.83|3914.13|3923.39|3914.69|3922.6|3913.9|27
1630842660000|2021-09-05 11:51:00|3922.82|3914.12|3922.27|3913.57|3923.43|3914.73|3922.26|3913.56|34
1630842670000|2021-09-05 11:51:10|3922.32|3913.62|3922.48|3913.78|3922.48|3913.78|3922.28|3913.58|31
1630842680000|2021-09-05 11:51:20|3922.42|3913.72|3922.6|3913.9|3922.9|3914.2|3922.42|3913.72|27
1630842690000|2021-09-05 11:51:30|3922.59|3913.89|3922.91|3914.21|3922.96|3914.26|3922.34|3913.64|24
1630842700000|2021-09-05 11:51:40|3922.92|3914.22|3925.91|3917.21|3926.03|3917.33|3922.89|3914.19|36
1630842710000|2021-09-05 11:51:50|3925.99|3917.29|3929.4|3920.7|3929.78|3921.08|3925.91|3917.21|36
1630842720000|2021-09-05 11:52:00|3929.29|3920.59|3930.33|3921.63|3930.58|3921.88|3929.29|3920.59|37
1630842730000|2021-09-05 11:52:10|3930.4|3921.7|3929.98|3921.28|3930.4|3921.7|3929.24|3920.54|36
1630842740000|2021-09-05 11:52:20|3930|3921.3|3929.64|3920.94|3930.43|3921.73|3929.55|3920.85|35
1630842750000|2021-09-05 11:52:30|3929.67|3920.97|3928.72|3920.02|3929.68|3920.98|3928.32|3919.62|39
1630842760000|2021-09-05 11:52:40|3928.76|3920.06|3929.93|3921.23|3930.03|3921.33|3928.67|3919.97|31
1630842770000|2021-09-05 11:52:50|3929.94|3921.24|3929.33|3920.63|3929.96|3921.26|3929.33|3920.63|34
1630842780000|2021-09-05 11:53:00|3929.35|3920.65|3929.42|3920.72|3929.6|3920.9|3929.29|3920.59|29
1630842790000|2021-09-05 11:53:10|3929.52|3920.82|3929.02|3920.32|3929.69|3920.99|3928.75|3920.05|28
1630842800000|2021-09-05 11:53:20|3928.89|3920.19|3929.54|3920.84|3929.54|3920.84|3928.87|3920.17|7
1630842810000|2021-09-05 11:53:30|3929.93|3921.23|3929.7|3921|3929.93|3921.23|3929.63|3920.93|29
1630842820000|2021-09-05 11:53:40|3929.64|3920.94|3929.64|3920.94|3929.8|3921.1|3929.43|3920.73|29
1630842830000|2021-09-05 11:53:50|3929.65|3920.95|3929.67|3920.97|3929.67|3920.97|3929.46|3920.76|30
1630842840000|2021-09-05 11:54:00|3929.66|3920.96|3929.87|3921.17|3929.98|3921.28|3929.44|3920.74|34
1630842850000|2021-09-05 11:54:10|3929.7|3921|3929.02|3920.32|3929.78|3921.08|3928.94|3920.24|26
1630842860000|2021-09-05 11:54:20|3929.03|3920.33|3928.99|3920.29|3929.04|3920.34|3928.83|3920.13|27
1630842870000|2021-09-05 11:54:30|3929|3920.3|3927.96|3919.26|3929.05|3920.35|3927.85|3919.15|31
1630842880000|2021-09-05 11:54:40|3927.93|3919.23|3927.58|3918.88|3927.93|3919.23|3927.51|3918.81|33
1630842890000|2021-09-05 11:54:50|3927.63|3918.93|3927.91|3919.21|3927.98|3919.28|3927.63|3918.93|25
1630842900000|2021-09-05 11:55:00|3927.9|3919.2|3927.85|3919.15|3927.96|3919.26|3927.77|3919.07|28
1630842910000|2021-09-05 11:55:10|3927.84|3919.14|3927.26|3918.56|3927.88|3919.18|3927.2|3918.5|33
1630842920000|2021-09-05 11:55:20|3927.29|3918.59|3926.77|3918.07|3927.34|3918.64|3926.67|3917.97|32
1630842930000|2021-09-05 11:55:30|3926.83|3918.13|3927.38|3918.68|3927.54|3918.84|3926.79|3918.09|32
1630842940000|2021-09-05 11:55:40|3927.36|3918.66|3927.62|3918.92|3927.64|3918.94|3927.29|3918.59|32
1630842950000|2021-09-05 11:55:50|3927.63|3918.93|3927.6|3918.9|3927.85|3919.15|3927.39|3918.69|28
1630842960000|2021-09-05 11:56:00|3927.7|3919|3926.98|3918.28|3927.7|3919|3926.98|3918.28|26
1630842970000|2021-09-05 11:56:10|3927.02|3918.32|3927.06|3918.36|3927.16|3918.46|3926.96|3918.26|23
1630842980000|2021-09-05 11:56:20|3927.02|3918.32|3925.81|3917.11|3927.11|3918.41|3925.71|3917.01|21
1630842990000|2021-09-05 11:56:30|3925.8|3917.1|3925.93|3917.23|3926.05|3917.35|3925.8|3917.1|29
1630843000000|2021-09-05 11:56:40|3925.91|3917.21|3925.88|3917.18|3926.08|3917.38|3925.84|3917.14|25
1630843010000|2021-09-05 11:56:50|3925.85|3917.15|3925.79|3917.09|3926.02|3917.32|3925.54|3916.84|17
1630843020000|2021-09-05 11:57:00|3925.82|3917.12|3926.07|3917.37|3927.21|3918.51|3925.82|3917.12|36
1630843030000|2021-09-05 11:57:10|3926.06|3917.36|3925.75|3917.05|3926.42|3917.72|3925.68|3916.98|33
1630843040000|2021-09-05 11:57:20|3925.94|3917.24|3924.88|3916.18|3925.99|3917.29|3924.08|3915.38|36
1630843050000|2021-09-05 11:57:30|3924.87|3916.17|3925.1|3916.4|3925.37|3916.67|3924.86|3916.16|36
1630843060000|2021-09-05 11:57:40|3925.11|3916.41|3922.41|3913.71|3925.23|3916.53|3922.16|3913.46|32
1630843070000|2021-09-05 11:57:50|3922.37|3913.67|3924.72|3916.02|3924.82|3916.12|3922.37|3913.67|34
1630843080000|2021-09-05 11:58:00|3924.76|3916.06|3924.65|3915.95|3924.85|3916.15|3924.62|3915.92|24
1630843090000|2021-09-05 11:58:10|3924.72|3916.02|3924.85|3916.15|3925.14|3916.44|3924.6|3915.9|29
1630843100000|2021-09-05 11:58:20|3924.84|3916.14|3924.79|3916.09|3925.04|3916.34|3924.72|3916.02|27
1630843110000|2021-09-05 11:58:30|3924.71|3916.01|3924.99|3916.29|3924.99|3916.29|3924.62|3915.92|31
1630843120000|2021-09-05 11:58:40|3925|3916.3|3924.83|3916.13|3925|3916.3|3924.7|3916|32
1630843130000|2021-09-05 11:58:50|3924.82|3916.12|3924.69|3915.99|3924.95|3916.25|3924.67|3915.97|29
1630843140000|2021-09-05 11:59:00|3924.73|3916.03|3925.47|3916.77|3925.47|3916.77|3924.71|3916.01|32
1630843150000|2021-09-05 11:59:10|3925.52|3916.82|3926.1|3917.4|3926.29|3917.59|3925.52|3916.82|29
1630843160000|2021-09-05 11:59:20|3926.23|3917.53|3926.12|3917.42|3926.23|3917.53|3926.04|3917.34|27
1630843170000|2021-09-05 11:59:30|3926.23|3917.53|3926.69|3917.99|3926.69|3917.99|3926.05|3917.35|29
1630843180000|2021-09-05 11:59:40|3926.71|3918.01|3928.57|3919.87|3928.58|3919.88|3926.56|3917.86|36
1630843190000|2021-09-05 11:59:50|3928.65|3919.95|3929.74|3921.04|3929.76|3921.06|3928.65|3919.95|33
1630843200000|2021-09-05 12:00:00|3929.73|3921.03|3931.89|3923.19|3932.79|3924.09|3929.53|3920.83|38
1630843210000|2021-09-05 12:00:10|3931.88|3923.18|3932.35|3923.65|3933.3|3924.6|3931.84|3923.14|39
1630843220000|2021-09-05 12:00:20|3932.29|3923.59|3933.01|3924.31|3933.01|3924.31|3932.1|3923.4|32
1630843230000|2021-09-05 12:00:30|3933.07|3924.37|3932.57|3923.87|3933.27|3924.57|3932.57|3923.87|33
1630843240000|2021-09-05 12:00:40|3932.56|3923.86|3932.01|3923.31|3932.56|3923.86|3931.63|3922.93|34
1630843250000|2021-09-05 12:00:50|3932.06|3923.36|3932.8|3924.1|3933.12|3924.42|3932|3923.3|35
1630843260000|2021-09-05 12:01:00|3932.82|3924.12|3932.64|3923.94|3933.33|3924.63|3931.87|3923.17|34
1630843270000|2021-09-05 12:01:10|3932.67|3923.97|3934.23|3925.53|3934.34|3925.64|3932.67|3923.97|32
1630843280000|2021-09-05 12:01:20|3934.24|3925.54|3933.86|3925.16|3934.48|3925.78|3933.86|3925.16|28
1630843290000|2021-09-05 12:01:30|3933.93|3925.23|3934.33|3925.63|3934.33|3925.63|3933.93|3925.23|38
1630843300000|2021-09-05 12:01:40|3934.34|3925.64|3934.5|3925.8|3934.56|3925.86|3934.31|3925.61|31
1630843310000|2021-09-05 12:01:50|3934.49|3925.79|3933.34|3924.64|3934.66|3925.96|3933.26|3924.56|34
1630843320000|2021-09-05 12:02:00|3933.3|3924.6|3932.24|3923.54|3933.46|3924.76|3932.24|3923.54|33
1630843330000|2021-09-05 12:02:10|3932.4|3923.7|3931.45|3922.75|3932.4|3923.7|3931.45|3922.75|35
1630843340000|2021-09-05 12:02:20|3931.29|3922.59|3931.26|3922.56|3931.56|3922.86|3931.08|3922.38|35
1630843350000|2021-09-05 12:02:30|3931.27|3922.57|3930.51|3921.81|3931.27|3922.57|3930.51|3921.81|37
1630843360000|2021-09-05 12:02:40|3930.57|3921.87|3929.57|3920.87|3930.57|3921.87|3929.51|3920.81|21
1630843370000|2021-09-05 12:02:50|3929.81|3921.11|3929.55|3920.85|3931.53|3922.83|3929.55|3920.85|28
1630843380000|2021-09-05 12:03:00|3929.36|3920.66|3930.27|3921.57|3930.97|3922.27|3929.35|3920.65|33
1630843390000|2021-09-05 12:03:10|3930.37|3921.67|3930.32|3921.62|3930.48|3921.78|3928.66|3919.96|38
1630843400000|2021-09-05 12:03:20|3930.27|3921.57|3929.34|3920.64|3930.38|3921.68|3928.94|3920.24|36
1630843410000|2021-09-05 12:03:30|3929.35|3920.65|3928.56|3919.86|3929.36|3920.66|3928.56|3919.86|27
1630843420000|2021-09-05 12:03:40|3928.11|3919.41|3929.53|3920.83|3929.53|3920.83|3927.8|3919.1|38
1630843430000|2021-09-05 12:03:50|3929.22|3920.52|3928.4|3919.7|3929.22|3920.52|3928.01|3919.31|38
1630843440000|2021-09-05 12:04:00|3928.41|3919.71|3928.87|3920.17|3929.02|3920.32|3928.21|3919.51|33
1630843450000|2021-09-05 12:04:10|3928.8|3920.1|3928.49|3919.79|3929.05|3920.35|3928.49|3919.79|38
1630843460000|2021-09-05 12:04:20|3928.38|3919.68|3927.54|3918.84|3928.38|3919.68|3927.52|3918.82|35
1630843470000|2021-09-05 12:04:30|3927.49|3918.79|3926.39|3917.69|3927.5|3918.8|3926.35|3917.65|29
1630843480000|2021-09-05 12:04:40|3926.4|3917.7|3926.24|3917.54|3926.4|3917.7|3925.15|3916.45|33
1630843490000|2021-09-05 12:04:50|3926.61|3917.91|3927.66|3918.96|3927.72|3919.02|3926.27|3917.57|36
1630843500000|2021-09-05 12:05:00|3927.61|3918.91|3926.44|3917.74|3927.7|3919|3926.19|3917.49|40
1630843510000|2021-09-05 12:05:10|3926.42|3917.72|3926.81|3918.11|3926.81|3918.11|3926.04|3917.34|36
1630843520000|2021-09-05 12:05:20|3927.02|3918.32|3926.15|3917.45|3927.91|3919.21|3926.11|3917.41|28
1630843530000|2021-09-05 12:05:30|3926.1|3917.4|3926.54|3917.84|3926.8|3918.1|3926.04|3917.34|38
1630843540000|2021-09-05 12:05:40|3926.47|3917.77|3926.22|3917.52|3926.79|3918.09|3926.1|3917.4|36
1630843550000|2021-09-05 12:05:50|3926.21|3917.51|3925.18|3916.48|3926.23|3917.53|3925.11|3916.41|19
1630843560000|2021-09-05 12:06:00|3925.14|3916.44|3924.63|3915.93|3925.36|3916.66|3924.25|3915.55|21
1630843570000|2021-09-05 12:06:10|3924.6|3915.9|3924.51|3915.81|3924.68|3915.98|3924.29|3915.59|24
1630843580000|2021-09-05 12:06:20|3924.45|3915.75|3923.67|3914.97|3924.45|3915.75|3923.67|3914.97|30
1630843590000|2021-09-05 12:06:30|3923.69|3914.99|3923.92|3915.22|3924.17|3915.47|3923.61|3914.91|26
1630843600000|2021-09-05 12:06:40|3923.9|3915.2|3923.57|3914.87|3924.72|3916.02|3923.53|3914.83|35
1630843610000|2021-09-05 12:06:50|3923.68|3914.98|3924.49|3915.79|3925.01|3916.31|3923.54|3914.84|30
1630843620000|2021-09-05 12:07:00|3924.47|3915.77|3924.9|3916.2|3925.27|3916.57|3924.47|3915.77|29
1630843630000|2021-09-05 12:07:10|3924.89|3916.19|3924.73|3916.03|3925.09|3916.39|3924.73|3916.03|30
1630843640000|2021-09-05 12:07:20|3924.71|3916.01|3922.93|3914.23|3924.89|3916.19|3922.56|3913.86|34
1630843650000|2021-09-05 12:07:30|3922.91|3914.21|3923.96|3915.26|3924.12|3915.42|3922.91|3914.21|37
1630843660000|2021-09-05 12:07:40|3923.91|3915.21|3925.39|3916.69|3925.39|3916.69|3923.81|3915.11|32
1630843670000|2021-09-05 12:07:50|3925.14|3916.44|3926.69|3917.99|3926.79|3918.09|3925.14|3916.44|32
1630843680000|2021-09-05 12:08:00|3926.68|3917.98|3926.75|3918.05|3927.19|3918.49|3926.5|3917.8|30
1630843690000|2021-09-05 12:08:10|3926.77|3918.07|3926.79|3918.09|3926.91|3918.21|3926.69|3917.99|32
1630843700000|2021-09-05 12:08:20|3926.86|3918.16|3925.68|3916.98|3926.89|3918.19|3925.49|3916.79|34
1630843710000|2021-09-05 12:08:30|3925.71|3917.01|3924.77|3916.07|3925.73|3917.03|3924.73|3916.03|27
1630843720000|2021-09-05 12:08:40|3924.78|3916.08|3925.98|3917.28|3925.98|3917.28|3924.78|3916.08|33
1630843730000|2021-09-05 12:08:50|3926.19|3917.49|3925.21|3916.51|3926.38|3917.68|3925.18|3916.48|27
1630843740000|2021-09-05 12:09:00|3925.24|3916.54|3924.82|3916.12|3925.24|3916.54|3924.82|3916.12|28
1630843750000|2021-09-05 12:09:10|3925.04|3916.34|3925.36|3916.66|3925.92|3917.22|3925.04|3916.34|31
1630843760000|2021-09-05 12:09:20|3925.38|3916.68|3924.75|3916.05|3925.39|3916.69|3924.59|3915.89|26
1630843770000|2021-09-05 12:09:30|3924.77|3916.07|3924.63|3915.93|3924.78|3916.08|3924.52|3915.82|29
1630843780000|2021-09-05 12:09:40|3924.62|3915.92|3923.94|3915.24|3924.78|3916.08|3923.94|3915.24|16
1630843790000|2021-09-05 12:09:50|3923.92|3915.22|3924.55|3915.85|3924.65|3915.95|3923.21|3914.51|34
1630843800000|2021-09-05 12:10:00|3924.4|3915.7|3924.35|3915.65|3924.6|3915.9|3924.28|3915.58|35
1630843810000|2021-09-05 12:10:10|3924.34|3915.64|3924.92|3916.22|3925.06|3916.36|3924.33|3915.63|19
1630843820000|2021-09-05 12:10:20|3925.17|3916.47|3927.8|3919.1|3927.8|3919.1|3925.17|3916.47|34
1630843830000|2021-09-05 12:10:30|3927.81|3919.11|3929.19|3920.49|3929.19|3920.49|3927.77|3919.07|33
1630843840000|2021-09-05 12:10:40|3928.94|3920.24|3929.71|3921.01|3930.33|3921.63|3928.87|3920.17|38
1630843850000|2021-09-05 12:10:50|3929.62|3920.92|3929.16|3920.46|3929.8|3921.1|3929.16|3920.46|30
1630843860000|2021-09-05 12:11:00|3929.23|3920.53|3929.38|3920.68|3929.43|3920.73|3929.23|3920.53|30
1630843870000|2021-09-05 12:11:10|3929.37|3920.67|3930.62|3921.92|3930.63|3921.93|3928.22|3919.52|35
1630843880000|2021-09-05 12:11:20|3930.61|3921.91|3930.68|3921.98|3930.85|3922.15|3930.21|3921.51|32
1630843890000|2021-09-05 12:11:30|3930.69|3921.99|3931.26|3922.56|3931.26|3922.56|3930|3921.3|35
1630843900000|2021-09-05 12:11:40|3931.32|3922.62|3930.32|3921.62|3931.32|3922.62|3930.32|3921.62|28
1630843910000|2021-09-05 12:11:50|3930.26|3921.56|3929.6|3920.9|3931|3922.3|3929.6|3920.9|38
1630843920000|2021-09-05 12:12:00|3929.61|3920.91|3928.23|3919.53|3929.61|3920.91|3928.23|3919.53|32
1630843930000|2021-09-05 12:12:10|3928.29|3919.59|3929.19|3920.49|3929.78|3921.08|3928.28|3919.58|31
1630843940000|2021-09-05 12:12:20|3929.18|3920.48|3929.66|3920.96|3929.9|3921.2|3929.17|3920.47|33
1630843950000|2021-09-05 12:12:30|3929.71|3921.01|3929.72|3921.02|3930.2|3921.5|3929.51|3920.81|31
1630843960000|2021-09-05 12:12:40|3929.7|3921|3930.26|3921.56|3930.38|3921.68|3929.7|3921|28
1630843970000|2021-09-05 12:12:50|3930.3|3921.6|3929.42|3920.72|3930.55|3921.85|3929.4|3920.7|36
1630843980000|2021-09-05 12:13:00|3929.43|3920.73|3930.14|3921.44|3930.14|3921.44|3929.43|3920.73|29
1630843990000|2021-09-05 12:13:10|3930.08|3921.38|3928.94|3920.24|3930.08|3921.38|3928.91|3920.21|31
1630844000000|2021-09-05 12:13:20|3928.92|3920.22|3929.35|3920.65|3929.44|3920.74|3928.81|3920.11|30
1630844010000|2021-09-05 12:13:30|3929.36|3920.66|3928.56|3919.86|3929.46|3920.76|3928.41|3919.71|37
1630844020000|2021-09-05 12:13:40|3928.53|3919.83|3926.43|3917.73|3928.66|3919.96|3926.4|3917.7|37
1630844030000|2021-09-05 12:13:50|3926.46|3917.76|3925.87|3917.17|3926.48|3917.78|3925.87|3917.17|32
1630844040000|2021-09-05 12:14:00|3925.78|3917.08|3927.33|3918.63|3927.49|3918.79|3925.68|3916.98|37
1630844050000|2021-09-05 12:14:10|3927.25|3918.55|3927.11|3918.41|3927.49|3918.79|3927.05|3918.35|23
1630844060000|2021-09-05 12:14:20|3927.05|3918.35|3925.94|3917.24|3927.16|3918.46|3925.78|3917.08|36
1630844070000|2021-09-05 12:14:30|3925.74|3917.04|3926.3|3917.6|3926.59|3917.89|3925.74|3917.04|28
1630844080000|2021-09-05 12:14:40|3926.02|3917.32|3926.12|3917.42|3926.14|3917.44|3925.77|3917.07|30
1630844090000|2021-09-05 12:14:50|3926.18|3917.48|3926.68|3917.98|3926.73|3918.03|3926.18|3917.48|18
1630844100000|2021-09-05 12:15:00|3926.7|3918|3926.5|3917.8|3926.75|3918.05|3926.42|3917.72|30
1630844110000|2021-09-05 12:15:10|3926.54|3917.84|3926.41|3917.71|3926.77|3918.07|3926.36|3917.66|31
1630844120000|2021-09-05 12:15:20|3926.37|3917.67|3925.72|3917.02|3926.39|3917.69|3925.63|3916.93|32
1630844130000|2021-09-05 12:15:30|3925.69|3916.99|3926.65|3917.95|3926.65|3917.95|3925.41|3916.71|30
1630844140000|2021-09-05 12:15:40|3926.64|3917.94|3927.21|3918.51|3927.4|3918.7|3926.64|3917.94|24
1630844150000|2021-09-05 12:15:50|3927.2|3918.5|3927.13|3918.43|3927.25|3918.55|3927|3918.3|21
1630844160000|2021-09-05 12:16:00|3927.09|3918.39|3926.51|3917.81|3927.28|3918.58|3926.33|3917.63|34
1630844170000|2021-09-05 12:16:10|3926.45|3917.75|3926.31|3917.61|3926.53|3917.83|3926.31|3917.61|23
1630844180000|2021-09-05 12:16:20|3926.26|3917.56|3926.03|3917.33|3926.32|3917.62|3925.85|3917.15|33
1630844190000|2021-09-05 12:16:30|3925.94|3917.24|3926.01|3917.31|3926.03|3917.33|3925.85|3917.15|22
1630844200000|2021-09-05 12:16:40|3926.07|3917.37|3926.2|3917.5|3926.32|3917.62|3925.56|3916.86|27
1630844210000|2021-09-05 12:16:50|3926.19|3917.49|3925.4|3916.7|3926.3|3917.6|3925.32|3916.62|33
1630844220000|2021-09-05 12:17:00|3925.35|3916.65|3925.17|3916.47|3925.45|3916.75|3924.87|3916.17|32
1630844230000|2021-09-05 12:17:10|3925.2|3916.5|3926.51|3917.81|3926.68|3917.98|3925.16|3916.46|34
1630844240000|2021-09-05 12:17:20|3926.53|3917.83|3926.82|3918.12|3926.95|3918.25|3926.44|3917.74|36
1630844250000|2021-09-05 12:17:30|3926.77|3918.07|3928.32|3919.62|3928.54|3919.84|3926.76|3918.06|38
1630844260000|2021-09-05 12:17:40|3928.23|3919.53|3927.74|3919.04|3928.23|3919.53|3927.08|3918.38|32
1630844270000|2021-09-05 12:17:50|3927.75|3919.05|3927.52|3918.82|3927.78|3919.08|3927.4|3918.7|33
1630844280000|2021-09-05 12:18:00|3927.53|3918.83|3926.87|3918.17|3928.08|3919.38|3926.54|3917.84|36
1630844290000|2021-09-05 12:18:10|3926.92|3918.22|3927.94|3919.24|3927.99|3919.29|3926.88|3918.18|32
1630844300000|2021-09-05 12:18:20|3927.96|3919.26|3928.06|3919.36|3928.39|3919.69|3927.73|3919.03|34
1630844310000|2021-09-05 12:18:30|3928.09|3919.39|3927.75|3919.05|3928.15|3919.45|3927.74|3919.04|24
1630844320000|2021-09-05 12:18:40|3927.54|3918.84|3926.89|3918.19|3927.55|3918.85|3926.7|3918|35
1630844330000|2021-09-05 12:18:50|3927.22|3918.52|3927.28|3918.58|3927.86|3919.16|3927.01|3918.31|33
1630844340000|2021-09-05 12:19:00|3927.27|3918.57|3927.54|3918.84|3927.6|3918.9|3926.99|3918.29|35
1630844350000|2021-09-05 12:19:10|3927.53|3918.83|3927.21|3918.51|3927.63|3918.93|3927.21|3918.51|29
1630844360000|2021-09-05 12:19:20|3927.25|3918.55|3928.23|3919.53|3928.23|3919.53|3927.22|3918.52|35
1630844370000|2021-09-05 12:19:30|3928.29|3919.59|3930.87|3922.17|3930.87|3922.17|3928.29|3919.59|28
1630844380000|2021-09-05 12:19:40|3930.9|3922.2|3931.01|3922.31|3931.52|3922.82|3930.76|3922.06|31
1630844390000|2021-09-05 12:19:50|3931.04|3922.34|3933.61|3924.91|3934.21|3925.51|3930.91|3922.21|39
1630844400000|2021-09-05 12:20:00|3933.78|3925.08|3934.46|3925.76|3934.46|3925.76|3933.78|3925.08|31
1630844410000|2021-09-05 12:20:10|3934.33|3925.63|3935.7|3927|3935.7|3927|3934.33|3925.63|34
1630844420000|2021-09-05 12:20:20|3935.46|3926.76|3935.15|3926.45|3935.65|3926.95|3935.06|3926.36|34
1630844430000|2021-09-05 12:20:30|3935.16|3926.46|3937.21|3928.51|3937.85|3929.15|3935.11|3926.41|33
1630844440000|2021-09-05 12:20:40|3936.83|3928.13|3937.33|3928.63|3937.33|3928.63|3936.83|3928.13|36
1630844450000|2021-09-05 12:20:50|3937.11|3928.41|3937.04|3928.34|3937.96|3929.26|3936.9|3928.2|35
1630844460000|2021-09-05 12:21:00|3936.99|3928.29|3941.84|3933.14|3941.84|3933.14|3936.99|3928.29|36
1630844470000|2021-09-05 12:21:10|3941.74|3933.04|3940.71|3932.01|3941.74|3933.04|3940.62|3931.92|34
1630844480000|2021-09-05 12:21:20|3940.92|3932.22|3940.76|3932.06|3941.12|3932.42|3940.66|3931.96|26
1630844490000|2021-09-05 12:21:30|3940.86|3932.16|3939.4|3930.7|3940.86|3932.16|3939.4|3930.7|24
1630844500000|2021-09-05 12:21:40|3939.31|3930.61|3940.62|3931.92|3940.76|3932.06|3939.09|3930.39|35
1630844510000|2021-09-05 12:21:50|3940.67|3931.97|3938.94|3930.24|3940.7|3932|3938.86|3930.16|31
1630844520000|2021-09-05 12:22:00|3938.96|3930.26|3938.47|3929.77|3938.96|3930.26|3938.25|3929.55|34
1630844530000|2021-09-05 12:22:10|3938.46|3929.76|3936.64|3927.94|3938.46|3929.76|3936.64|3927.94|33
1630844540000|2021-09-05 12:22:20|3936.63|3927.93|3937.1|3928.4|3937.17|3928.47|3936.6|3927.9|25
1630844550000|2021-09-05 12:22:30|3937.39|3928.69|3936.22|3927.52|3937.57|3928.87|3936.2|3927.5|33
1630844560000|2021-09-05 12:22:40|3936.15|3927.45|3936.12|3927.42|3936.24|3927.54|3936.07|3927.37|25
1630844570000|2021-09-05 12:22:50|3936.11|3927.41|3936.15|3927.45|3936.67|3927.97|3935.99|3927.29|29
1630844580000|2021-09-05 12:23:00|3936.25|3927.55|3936.54|3927.84|3937.15|3928.45|3936.25|3927.55|35
1630844590000|2021-09-05 12:23:10|3936.55|3927.85|3936.22|3927.52|3936.98|3928.28|3936.22|3927.52|30
1630844600000|2021-09-05 12:23:20|3936.23|3927.53|3936.01|3927.31|3936.41|3927.71|3935.67|3926.97|35
1630844610000|2021-09-05 12:23:30|3936|3927.3|3935.66|3926.96|3936.02|3927.32|3935.66|3926.96|20
1630844620000|2021-09-05 12:23:40|3935.58|3926.88|3935.37|3926.67|3935.69|3926.99|3935.36|3926.66|18
1630844630000|2021-09-05 12:23:50|3935.51|3926.81|3935.62|3926.92|3935.63|3926.93|3935.4|3926.7|30
1630844640000|2021-09-05 12:24:00|3935.47|3926.77|3938.29|3929.59|3938.29|3929.59|3935.39|3926.69|33
1630844650000|2021-09-05 12:24:10|3938.31|3929.61|3938.78|3930.08|3938.8|3930.1|3937.28|3928.58|26
1630844660000|2021-09-05 12:24:20|3938.56|3929.86|3937.83|3929.13|3938.56|3929.86|3937.67|3928.97|33
1630844670000|2021-09-05 12:24:30|3937.82|3929.12|3936.96|3928.26|3938.12|3929.42|3936.89|3928.19|26
1630844680000|2021-09-05 12:24:40|3936.91|3928.21|3936.87|3928.17|3937.37|3928.67|3936.86|3928.16|34
1630844690000|2021-09-05 12:24:50|3936.84|3928.14|3936.84|3928.14|3936.89|3928.19|3936.82|3928.12|21
1630844700000|2021-09-05 12:25:00|3936.85|3928.15|3936.32|3927.62|3936.9|3928.2|3936.32|3927.62|19
1630844710000|2021-09-05 12:25:10|3936.3|3927.6|3936.1|3927.4|3936.34|3927.64|3936.05|3927.35|26
1630844720000|2021-09-05 12:25:20|3936.08|3927.38|3936.36|3927.66|3936.36|3927.66|3935.26|3926.56|35
1630844730000|2021-09-05 12:25:30|3936.34|3927.64|3937.82|3929.12|3937.85|3929.15|3936.34|3927.64|29
1630844740000|2021-09-05 12:25:40|3937.79|3929.09|3938.83|3930.13|3939.4|3930.7|3937.74|3929.04|29
1630844750000|2021-09-05 12:25:50|3939.03|3930.33|3938.31|3929.61|3939.71|3931.01|3938.31|3929.61|36
1630844760000|2021-09-05 12:26:00|3938.16|3929.46|3938.26|3929.56|3939.57|3930.87|3938.02|3929.32|38
1630844770000|2021-09-05 12:26:10|3938.27|3929.57|3937.28|3928.58|3938.27|3929.57|3937.25|3928.55|31
1630844780000|2021-09-05 12:26:20|3937.3|3928.6|3937.19|3928.49|3937.31|3928.61|3936.96|3928.26|35
1630844790000|2021-09-05 12:26:30|3937.21|3928.51|3935.91|3927.21|3937.37|3928.67|3935.41|3926.71|36
1630844800000|2021-09-05 12:26:40|3935.99|3927.29|3936.42|3927.72|3936.87|3928.17|3935.66|3926.96|31
1630844810000|2021-09-05 12:26:50|3936.41|3927.71|3935.02|3926.32|3936.62|3927.92|3935.02|3926.32|35
1630844820000|2021-09-05 12:27:00|3935.32|3926.62|3936.97|3928.27|3936.97|3928.27|3935.23|3926.53|33
1630844830000|2021-09-05 12:27:10|3936.93|3928.23|3937.93|3929.23|3938.03|3929.33|3936.89|3928.19|34
1630844840000|2021-09-05 12:27:20|3937.91|3929.21|3937.03|3928.33|3937.91|3929.21|3937.02|3928.32|32
1630844850000|2021-09-05 12:27:30|3937.04|3928.34|3938.8|3930.1|3939.18|3930.48|3936.79|3928.09|36
1630844860000|2021-09-05 12:27:40|3938.81|3930.11|3939.32|3930.62|3939.56|3930.86|3938.78|3930.08|35
1630844870000|2021-09-05 12:27:50|3939.31|3930.61|3939.19|3930.49|3939.5|3930.8|3939.1|3930.4|33
1630844880000|2021-09-05 12:28:00|3939.3|3930.6|3940.76|3932.06|3941.56|3932.86|3939.3|3930.6|36
1630844890000|2021-09-05 12:28:10|3940.62|3931.92|3941.25|3932.55|3941.53|3932.83|3940.59|3931.89|39
1630844900000|2021-09-05 12:28:20|3941.33|3932.63|3941.66|3932.96|3941.96|3933.26|3941.33|3932.63|31
1630844910000|2021-09-05 12:28:30|3941.84|3933.14|3945.21|3936.51|3945.21|3936.51|3941.74|3933.04|32
1630844920000|2021-09-05 12:28:40|3946.34|3937.64|3947.09|3938.39|3947.81|3939.11|3945.96|3937.26|37
1630844930000|2021-09-05 12:28:50|3947.06|3938.36|3947.83|3939.13|3947.83|3939.13|3947.06|3938.36|36
1630844940000|2021-09-05 12:29:00|3947.55|3938.85|3947.68|3938.98|3947.83|3939.13|3946.11|3937.41|39
1630844950000|2021-09-05 12:29:10|3947.74|3939.04|3951.82|3943.12|3951.82|3943.12|3947.74|3939.04|40
1630844960000|2021-09-05 12:29:20|3951.94|3943.24|3951.06|3942.36|3952.05|3943.35|3951.04|3942.34|36
1630844970000|2021-09-05 12:29:30|3951.09|3942.39|3951.95|3943.25|3952.5|3943.8|3950.13|3941.43|40
1630844980000|2021-09-05 12:29:40|3951.99|3943.29|3953.15|3944.45|3953.34|3944.64|3951.39|3942.69|37
1630844990000|2021-09-05 12:29:50|3952.94|3944.24|3952.59|3943.89|3952.94|3944.24|3951.33|3942.63|30
1630845000000|2021-09-05 12:30:00|3952.44|3943.74|3952.89|3944.19|3953.65|3944.95|3951.94|3943.24|38
1630845010000|2021-09-05 12:30:10|3952.93|3944.23|3953.58|3944.88|3954.13|3945.43|3952.93|3944.23|34
1630845020000|2021-09-05 12:30:20|3953.59|3944.89|3955.94|3947.24|3956.24|3947.54|3953.59|3944.89|40
1630845030000|2021-09-05 12:30:30|3955.91|3947.21|3958.12|3949.42|3958.18|3949.48|3955.83|3947.13|34
1630845040000|2021-09-05 12:30:40|3958.01|3949.31|3958.17|3949.47|3958.21|3949.51|3957.86|3949.16|31
1630845050000|2021-09-05 12:30:50|3958.16|3949.46|3958.76|3950.06|3958.81|3950.11|3958.1|3949.4|23
1630845060000|2021-09-05 12:31:00|3958.68|3949.98|3956.3|3947.6|3958.68|3949.98|3956.1|3947.4|38
1630845070000|2021-09-05 12:31:10|3956.12|3947.42|3956.89|3948.19|3956.89|3948.19|3956.12|3947.42|34
1630845080000|2021-09-05 12:31:20|3956.88|3948.18|3955.94|3947.24|3956.9|3948.2|3955.83|3947.13|33
1630845090000|2021-09-05 12:31:30|3955.84|3947.14|3952.21|3943.51|3955.84|3947.14|3952.21|3943.51|36
1630845100000|2021-09-05 12:31:40|3952.61|3943.91|3951.2|3942.5|3952.79|3944.09|3951.2|3942.5|39
1630845110000|2021-09-05 12:31:50|3951|3942.3|3948.75|3940.05|3951|3942.3|3948.56|3939.86|39
1630845120000|2021-09-05 12:32:00|3948.59|3939.89|3949.97|3941.27|3950.29|3941.59|3948.02|3939.32|36
1630845130000|2021-09-05 12:32:10|3950.09|3941.39|3948.08|3939.38|3950.09|3941.39|3947.97|3939.27|39
1630845140000|2021-09-05 12:32:20|3948.3|3939.6|3946.95|3938.25|3948.35|3939.65|3946.95|3938.25|36
1630845150000|2021-09-05 12:32:30|3946.87|3938.17|3945.72|3937.02|3947.03|3938.33|3945.08|3936.38|34
1630845160000|2021-09-05 12:32:40|3945.74|3937.04|3944.79|3936.09|3945.91|3937.21|3944.72|3936.02|34
1630845170000|2021-09-05 12:32:50|3944.81|3936.11|3945.15|3936.45|3945.15|3936.45|3944.49|3935.79|38
1630845180000|2021-09-05 12:33:00|3945.13|3936.43|3944.89|3936.19|3945.19|3936.49|3944.89|3936.19|28
1630845190000|2021-09-05 12:33:10|3944.62|3935.92|3943.89|3935.19|3944.9|3936.2|3943.89|3935.19|37
1630845200000|2021-09-05 12:33:20|3943.97|3935.27|3940.67|3931.97|3943.97|3935.27|3940.53|3931.83|37
1630845210000|2021-09-05 12:33:30|3940.61|3931.91|3940.97|3932.27|3940.99|3932.29|3940.38|3931.68|36
1630845220000|2021-09-05 12:33:40|3940.86|3932.16|3941.45|3932.75|3941.73|3933.03|3940.81|3932.11|34
1630845230000|2021-09-05 12:33:50|3941.46|3932.76|3942.58|3933.88|3942.73|3934.03|3941.44|3932.74|27
1630845240000|2021-09-05 12:34:00|3942.29|3933.59|3942.11|3933.41|3942.39|3933.69|3941.58|3932.88|29
1630845250000|2021-09-05 12:34:10|3942.28|3933.58|3943|3934.3|3943.05|3934.35|3942.28|3933.58|28
1630845260000|2021-09-05 12:34:20|3942.95|3934.25|3942.66|3933.96|3943.23|3934.53|3942.56|3933.86|30
1630845270000|2021-09-05 12:34:30|3942.7|3934|3943.9|3935.2|3943.94|3935.24|3942.42|3933.72|29
1630845280000|2021-09-05 12:34:40|3943.91|3935.21|3943.99|3935.29|3944.4|3935.7|3943.24|3934.54|34
1630845290000|2021-09-05 12:34:50|3944.08|3935.38|3944.29|3935.59|3944.67|3935.97|3944.02|3935.32|35
1630845300000|2021-09-05 12:35:00|3944.28|3935.58|3943.1|3934.4|3944.28|3935.58|3943.1|3934.4|15
1630845310000|2021-09-05 12:35:10|3942.48|3933.78|3942.62|3933.92|3943.09|3934.39|3942.15|3933.45|36
1630845320000|2021-09-05 12:35:20|3942.49|3933.79|3942.43|3933.73|3942.83|3934.13|3942.35|3933.65|29
1630845330000|2021-09-05 12:35:30|3942.41|3933.71|3939.31|3930.61|3942.46|3933.76|3939.09|3930.39|34
1630845340000|2021-09-05 12:35:40|3939.42|3930.72|3940.59|3931.89|3940.64|3931.94|3939.18|3930.48|36
1630845350000|2021-09-05 12:35:50|3940.66|3931.96|3941.05|3932.35|3941.45|3932.75|3940.56|3931.86|38
1630845360000|2021-09-05 12:36:00|3941.06|3932.36|3939.91|3931.21|3941.06|3932.36|3939.14|3930.44|38
1630845370000|2021-09-05 12:36:10|3940.15|3931.45|3937.56|3928.86|3940.15|3931.45|3937.48|3928.78|38
1630845380000|2021-09-05 12:36:20|3937.62|3928.92|3937.42|3928.72|3937.94|3929.24|3936.22|3927.52|37
1630845390000|2021-09-05 12:36:30|3937.44|3928.74|3938.02|3929.32|3938.06|3929.36|3937.36|3928.66|37
1630845400000|2021-09-05 12:36:40|3938.01|3929.31|3938.2|3929.5|3938.2|3929.5|3937.98|3929.28|33
1630845410000|2021-09-05 12:36:50|3938.21|3929.51|3940.43|3931.73|3940.52|3931.82|3938.2|3929.5|37
1630845420000|2021-09-05 12:37:00|3940.97|3932.27|3939.63|3930.93|3941.1|3932.4|3939.63|3930.93|38
1630845430000|2021-09-05 12:37:10|3939.29|3930.59|3938.44|3929.74|3939.39|3930.69|3938.22|3929.52|34
1630845440000|2021-09-05 12:37:20|3938.38|3929.68|3938.04|3929.34|3938.52|3929.82|3938.04|3929.34|20
1630845450000|2021-09-05 12:37:30|3937.9|3929.2|3937.37|3928.67|3937.9|3929.2|3937.2|3928.5|31
1630845460000|2021-09-05 12:37:40|3937.28|3928.58|3937.02|3928.32|3937.29|3928.59|3936.57|3927.87|30
1630845470000|2021-09-05 12:37:50|3936.95|3928.25|3937.23|3928.53|3937.37|3928.67|3936.81|3928.11|37
1630845480000|2021-09-05 12:38:00|3937.13|3928.43|3937.18|3928.48|3937.46|3928.76|3936.97|3928.27|31
1630845490000|2021-09-05 12:38:10|3937.16|3928.46|3938.26|3929.56|3938.26|3929.56|3937.08|3928.38|35
1630845500000|2021-09-05 12:38:20|3938.21|3929.51|3937.47|3928.77|3938.4|3929.7|3937.46|3928.76|30
1630845510000|2021-09-05 12:38:30|3937.51|3928.81|3938.13|3929.43|3938.29|3929.59|3937.51|3928.81|29
1630845520000|2021-09-05 12:38:40|3938.16|3929.46|3938.62|3929.92|3938.72|3930.02|3938.16|3929.46|31
1630845530000|2021-09-05 12:38:50|3938.51|3929.81|3939.55|3930.85|3939.6|3930.9|3938.45|3929.75|36
1630845540000|2021-09-05 12:39:00|3939.62|3930.92|3939.02|3930.32|3939.71|3931.01|3938.83|3930.13|33
1630845550000|2021-09-05 12:39:10|3938.98|3930.28|3938.78|3930.08|3939.03|3930.33|3938.66|3929.96|25
1630845560000|2021-09-05 12:39:20|3938.76|3930.06|3938.59|3929.89|3938.76|3930.06|3938.37|3929.67|27
1630845570000|2021-09-05 12:39:30|3938.41|3929.71|3939.5|3930.8|3939.5|3930.8|3938.35|3929.65|31
1630845580000|2021-09-05 12:39:40|3939.54|3930.84|3939.01|3930.31|3939.69|3930.99|3938.8|3930.1|33
1630845590000|2021-09-05 12:39:50|3938.98|3930.28|3938.23|3929.53|3938.98|3930.28|3938.05|3929.35|34
1630845600000|2021-09-05 12:40:00|3938.26|3929.56|3938.9|3930.2|3939.36|3930.66|3938.26|3929.56|31
1630845610000|2021-09-05 12:40:10|3938.94|3930.24|3937.87|3929.17|3938.94|3930.24|3937.87|3929.17|31
1630845620000|2021-09-05 12:40:20|3937.88|3929.18|3935.41|3926.71|3937.88|3929.18|3935.35|3926.65|36
1630845630000|2021-09-05 12:40:30|3935.4|3926.7|3936.2|3927.5|3936.28|3927.58|3935.15|3926.45|37
1630845640000|2021-09-05 12:40:40|3936.21|3927.51|3935.27|3926.57|3936.21|3927.51|3935.27|3926.57|29
1630845650000|2021-09-05 12:40:50|3935.29|3926.59|3935.55|3926.85|3935.62|3926.92|3935.27|3926.57|28
1630845660000|2021-09-05 12:41:00|3935.18|3926.48|3935.91|3927.21|3936.15|3927.45|3935.18|3926.48|37
1630845670000|2021-09-05 12:41:10|3935.92|3927.22|3935.93|3927.23|3936.1|3927.4|3935.72|3927.02|30
1630845680000|2021-09-05 12:41:20|3935.92|3927.22|3935.53|3926.83|3936.03|3927.33|3935.49|3926.79|29
1630845690000|2021-09-05 12:41:30|3935.91|3927.21|3935.68|3926.98|3936.03|3927.33|3935.68|3926.98|23
1630845700000|2021-09-05 12:41:40|3935.8|3927.1|3936|3927.3|3936.32|3927.62|3935.5|3926.8|34
1630845710000|2021-09-05 12:41:50|3936.05|3927.35|3936.21|3927.51|3936.23|3927.53|3935.88|3927.18|31
1630845720000|2021-09-05 12:42:00|3936.43|3927.73|3936.56|3927.86|3937.34|3928.64|3936.43|3927.73|36
1630845730000|2021-09-05 12:42:10|3936.58|3927.88|3936.27|3927.57|3936.63|3927.93|3935.2|3926.5|33
1630845740000|2021-09-05 12:42:20|3936.22|3927.52|3934.44|3925.74|3936.22|3927.52|3934.44|3925.74|38
1630845750000|2021-09-05 12:42:30|3934.24|3925.54|3934.72|3926.02|3934.95|3926.25|3933.75|3925.05|34
1630845760000|2021-09-05 12:42:40|3934.68|3925.98|3934.16|3925.46|3934.95|3926.25|3934.15|3925.45|37
1630845770000|2021-09-05 12:42:50|3934.17|3925.47|3933.22|3924.52|3934.17|3925.47|3933.12|3924.42|28
1630845780000|2021-09-05 12:43:00|3933.2|3924.5|3931.63|3922.93|3933.68|3924.98|3931.63|3922.93|35
1630845790000|2021-09-05 12:43:10|3931.68|3922.98|3932.02|3923.32|3932.24|3923.54|3931.66|3922.96|31
1630845800000|2021-09-05 12:43:20|3931.95|3923.25|3932.47|3923.77|3932.47|3923.77|3931.92|3923.22|37
1630845810000|2021-09-05 12:43:30|3932.46|3923.76|3931.76|3923.06|3933.25|3924.55|3931.76|3923.06|35
1630845820000|2021-09-05 12:43:40|3932.17|3923.47|3932.28|3923.58|3932.47|3923.77|3932.05|3923.35|33
1630845830000|2021-09-05 12:43:50|3932.29|3923.59|3932.26|3923.56|3932.31|3923.61|3932.05|3923.35|24
1630845840000|2021-09-05 12:44:00|3932.19|3923.49|3933.2|3924.5|3933.25|3924.55|3932.19|3923.49|29
1630845850000|2021-09-05 12:44:10|3933.16|3924.46|3932.69|3923.99|3933.17|3924.47|3932.69|3923.99|26
1630845860000|2021-09-05 12:44:20|3932.62|3923.92|3932.37|3923.67|3932.62|3923.92|3932.01|3923.31|30
1630845870000|2021-09-05 12:44:30|3932.38|3923.68|3932.27|3923.57|3932.44|3923.74|3931.85|3923.15|34
1630845880000|2021-09-05 12:44:40|3932.24|3923.54|3932.03|3923.33|3932.28|3923.58|3931.93|3923.23|27
1630845890000|2021-09-05 12:44:50|3932.1|3923.4|3932.98|3924.28|3933.06|3924.36|3931.84|3923.14|34
1630845900000|2021-09-05 12:45:00|3932.88|3924.18|3932.77|3924.07|3933.23|3924.53|3932.37|3923.67|36
1630845910000|2021-09-05 12:45:10|3932.8|3924.1|3932.86|3924.16|3932.95|3924.25|3932.64|3923.94|26
1630845920000|2021-09-05 12:45:20|3932.8|3924.1|3933.05|3924.35|3933.19|3924.49|3932.72|3924.02|32
1630845930000|2021-09-05 12:45:30|3933.08|3924.38|3933.29|3924.59|3933.3|3924.6|3932.9|3924.2|37
1630845940000|2021-09-05 12:45:40|3933.28|3924.58|3933.46|3924.76|3933.51|3924.81|3933.28|3924.58|24
1630845950000|2021-09-05 12:45:50|3933.41|3924.71|3934.67|3925.97|3934.72|3926.02|3933.35|3924.65|31
1630845960000|2021-09-05 12:46:00|3934.71|3926.01|3936.58|3927.88|3936.59|3927.89|3934.64|3925.94|36
1630845970000|2021-09-05 12:46:10|3936.57|3927.87|3936.63|3927.93|3936.81|3928.11|3936.47|3927.77|26
1630845980000|2021-09-05 12:46:20|3936.64|3927.94|3936.21|3927.51|3936.64|3927.94|3935.97|3927.27|32
1630845990000|2021-09-05 12:46:30|3936.16|3927.46|3936.65|3927.95|3936.74|3928.04|3936.13|3927.43|28
1630846000000|2021-09-05 12:46:40|3936.59|3927.89|3937|3928.3|3937.37|3928.67|3936.59|3927.89|30
1630846010000|2021-09-05 12:46:50|3936.94|3928.24|3937.51|3928.81|3937.59|3928.89|3936.94|3928.24|28
1630846020000|2021-09-05 12:47:00|3937.38|3928.68|3936.72|3928.02|3937.38|3928.68|3936.48|3927.78|34
1630846030000|2021-09-05 12:47:10|3937.09|3928.39|3936.54|3927.84|3937.66|3928.96|3936.54|3927.84|28
1630846040000|2021-09-05 12:47:20|3936.56|3927.86|3934.97|3926.27|3936.56|3927.86|3934.89|3926.19|32
1630846050000|2021-09-05 12:47:30|3935|3926.3|3932.1|3923.4|3935|3926.3|3932.09|3923.39|37
1630846060000|2021-09-05 12:47:40|3932.09|3923.39|3930.77|3922.07|3932.29|3923.59|3930|3921.3|38
1630846070000|2021-09-05 12:47:50|3930.81|3922.11|3930.26|3921.56|3931|3922.3|3930.26|3921.56|36
1630846080000|2021-09-05 12:48:00|3930.29|3921.59|3930.78|3922.08|3931.02|3922.32|3930.14|3921.44|39
1630846090000|2021-09-05 12:48:10|3930.7|3922|3930.6|3921.9|3930.74|3922.04|3929.8|3921.1|35
1630846100000|2021-09-05 12:48:20|3930.61|3921.91|3930.05|3921.35|3930.61|3921.91|3929.9|3921.2|34
1630846110000|2021-09-05 12:48:30|3930.54|3921.84|3930.87|3922.17|3930.87|3922.17|3929.96|3921.26|32
1630846120000|2021-09-05 12:48:40|3930.89|3922.19|3931.1|3922.4|3931.13|3922.43|3930.8|3922.1|28
1630846130000|2021-09-05 12:48:50|3931.07|3922.37|3933.71|3925.01|3933.72|3925.02|3931.07|3922.37|27
1630846140000|2021-09-05 12:49:00|3933.72|3925.02|3932.87|3924.17|3933.72|3925.02|3932.87|3924.17|30
1630846150000|2021-09-05 12:49:10|3932.84|3924.14|3932.8|3924.1|3933.38|3924.68|3932.11|3923.41|35
1630846160000|2021-09-05 12:49:20|3932.83|3924.13|3933.1|3924.4|3933.34|3924.64|3932.7|3924|33
1630846170000|2021-09-05 12:49:30|3933.16|3924.46|3932.06|3923.36|3933.16|3924.46|3932.05|3923.35|29
1630846180000|2021-09-05 12:49:40|3932.12|3923.42|3931.31|3922.61|3932.16|3923.46|3931.2|3922.5|32
1630846190000|2021-09-05 12:49:50|3931.14|3922.44|3931.34|3922.64|3931.51|3922.81|3931.14|3922.44|36
1630846200000|2021-09-05 12:50:00|3931.33|3922.63|3931.37|3922.67|3931.42|3922.72|3931.24|3922.54|28
1630846210000|2021-09-05 12:50:10|3931.39|3922.69|3932.74|3924.04|3932.77|3924.07|3931.3|3922.6|33
1630846220000|2021-09-05 12:50:20|3932.82|3924.12|3931.32|3922.62|3932.93|3924.23|3931.32|3922.62|34
1630846230000|2021-09-05 12:50:30|3931.3|3922.6|3930.12|3921.42|3931.69|3922.99|3930.11|3921.41|36
1630846240000|2021-09-05 12:50:40|3930.17|3921.47|3932.8|3924.1|3932.8|3924.1|3929.62|3920.92|35
1630846250000|2021-09-05 12:50:50|3932.87|3924.17|3933.26|3924.56|3933.5|3924.8|3932.87|3924.17|36
1630846260000|2021-09-05 12:51:00|3933.31|3924.61|3933.06|3924.36|3933.31|3924.61|3932.9|3924.2|25
1630846270000|2021-09-05 12:51:10|3933.07|3924.37|3934.53|3925.83|3934.75|3926.05|3932.98|3924.28|28
1630846280000|2021-09-05 12:51:20|3934.54|3925.84|3935.97|3927.27|3936|3927.3|3934.33|3925.63|29
1630846290000|2021-09-05 12:51:30|3936.01|3927.31|3937.07|3928.37|3937.2|3928.5|3935.49|3926.79|31
1630846300000|2021-09-05 12:51:40|3937.08|3928.38|3937.67|3928.97|3937.67|3928.97|3937.08|3928.38|26
1630846310000|2021-09-05 12:51:50|3937.68|3928.98|3938.49|3929.79|3938.63|3929.93|3937.64|3928.94|18
1630846320000|2021-09-05 12:52:00|3938.41|3929.71|3941.02|3932.32|3941.14|3932.44|3938.35|3929.65|33
1630846330000|2021-09-05 12:52:10|3941.01|3932.31|3942.31|3933.61|3942.31|3933.61|3941.01|3932.31|25
1630846340000|2021-09-05 12:52:20|3942.33|3933.63|3941.06|3932.36|3942.33|3933.63|3940.73|3932.03|32
1630846350000|2021-09-05 12:52:30|3941.29|3932.59|3940.95|3932.25|3941.64|3932.94|3940.86|3932.16|38
1630846360000|2021-09-05 12:52:40|3941.01|3932.31|3941.76|3933.06|3941.77|3933.07|3940.24|3931.54|36
1630846370000|2021-09-05 12:52:50|3941.77|3933.07|3941.7|3933|3941.94|3933.24|3941.58|3932.88|29
1630846380000|2021-09-05 12:53:00|3941.69|3932.99|3941.9|3933.2|3941.9|3933.2|3941.63|3932.93|26
1630846390000|2021-09-05 12:53:10|3941.96|3933.26|3940.83|3932.13|3941.96|3933.26|3940.66|3931.96|36
1630846400000|2021-09-05 12:53:20|3940.86|3932.16|3941|3932.3|3941.25|3932.55|3940.72|3932.02|32
1630846410000|2021-09-05 12:53:30|3940.99|3932.29|3940.92|3932.22|3941.09|3932.39|3940.73|3932.03|31
1630846420000|2021-09-05 12:53:40|3940.89|3932.19|3940.36|3931.66|3940.9|3932.2|3940.22|3931.52|27
1630846430000|2021-09-05 12:53:50|3940.35|3931.65|3940.02|3931.32|3940.43|3931.73|3939.53|3930.83|28
1630846440000|2021-09-05 12:54:00|3939.97|3931.27|3938.59|3929.89|3939.97|3931.27|3938.59|3929.89|30
1630846450000|2021-09-05 12:54:10|3938.55|3929.85|3938.66|3929.96|3938.8|3930.1|3937.32|3928.62|35
1630846460000|2021-09-05 12:54:20|3938.67|3929.97|3938.35|3929.65|3938.67|3929.97|3938.02|3929.32|37
1630846470000|2021-09-05 12:54:30|3938.44|3929.74|3935.99|3927.29|3938.44|3929.74|3935.97|3927.27|34
1630846480000|2021-09-05 12:54:40|3936.1|3927.4|3938.31|3929.61|3938.31|3929.61|3936.02|3927.32|39
1630846490000|2021-09-05 12:54:50|3938.04|3929.34|3935.37|3926.67|3938.06|3929.36|3935.35|3926.65|37
1630846500000|2021-09-05 12:55:00|3935.38|3926.68|3934.71|3926.01|3935.66|3926.96|3934.25|3925.55|37
1630846510000|2021-09-05 12:55:10|3934.38|3925.68|3933.51|3924.81|3934.58|3925.88|3932.73|3924.03|34
1630846520000|2021-09-05 12:55:20|3933.5|3924.8|3930.92|3922.22|3933.6|3924.9|3930.92|3922.22|33
1630846530000|2021-09-05 12:55:30|3930.93|3922.23|3930.59|3921.89|3932.21|3923.51|3930.15|3921.45|38
1630846540000|2021-09-05 12:55:40|3930.63|3921.93|3931.89|3923.19|3932.44|3923.74|3930.56|3921.86|37
1630846550000|2021-09-05 12:55:50|3931.98|3923.28|3932.18|3923.48|3932.41|3923.71|3931.18|3922.48|38
1630846560000|2021-09-05 12:56:00|3932.27|3923.57|3932.86|3924.16|3933.05|3924.35|3932.27|3923.57|38
1630846570000|2021-09-05 12:56:10|3933.07|3924.37|3933.21|3924.51|3933.31|3924.61|3932.91|3924.21|38
1630846580000|2021-09-05 12:56:20|3933.31|3924.61|3932.86|3924.16|3933.33|3924.63|3932.85|3924.15|37
1630846590000|2021-09-05 12:56:30|3932.88|3924.18|3931.71|3923.01|3933.08|3924.38|3931.64|3922.94|35
1630846600000|2021-09-05 12:56:40|3931.65|3922.95|3932.41|3923.71|3932.47|3923.77|3931.64|3922.94|34
1630846610000|2021-09-05 12:56:50|3932.39|3923.69|3932.6|3923.9|3932.71|3924.01|3932.35|3923.65|27
1630846620000|2021-09-05 12:57:00|3932.62|3923.92|3932.29|3923.59|3932.9|3924.2|3932.18|3923.48|34
1630846630000|2021-09-05 12:57:10|3932.31|3923.61|3931.47|3922.77|3932.36|3923.66|3930.66|3921.96|34
1630846640000|2021-09-05 12:57:20|3931.49|3922.79|3932.52|3923.82|3932.76|3924.06|3931.48|3922.78|33
1630846650000|2021-09-05 12:57:30|3932.53|3923.83|3933.44|3924.74|3933.59|3924.89|3932.43|3923.73|37
1630846660000|2021-09-05 12:57:40|3933.51|3924.81|3933.06|3924.36|3933.52|3924.82|3933.05|3924.35|31
1630846670000|2021-09-05 12:57:50|3933.07|3924.37|3934.43|3925.73|3934.44|3925.74|3933.07|3924.37|35
1630846680000|2021-09-05 12:58:00|3934.39|3925.69|3936.49|3927.79|3936.55|3927.85|3934.39|3925.69|31
1630846690000|2021-09-05 12:58:10|3936.55|3927.85|3937.75|3929.05|3937.75|3929.05|3936.44|3927.74|29
1630846700000|2021-09-05 12:58:20|3937.74|3929.04|3937.79|3929.09|3937.86|3929.16|3937.69|3928.99|28
1630846710000|2021-09-05 12:58:30|3937.8|3929.1|3936.66|3927.96|3937.85|3929.15|3936.66|3927.96|32
1630846720000|2021-09-05 12:58:40|3936.75|3928.05|3936.4|3927.7|3937.17|3928.47|3936.4|3927.7|34
1630846730000|2021-09-05 12:58:50|3936.35|3927.65|3936.26|3927.56|3936.59|3927.89|3935.91|3927.21|33
1630846740000|2021-09-05 12:59:00|3936.27|3927.57|3936.91|3928.21|3937.21|3928.51|3936.27|3927.57|37
1630846750000|2021-09-05 12:59:10|3936.92|3928.22|3936.88|3928.18|3937.11|3928.41|3936.41|3927.71|36
1630846760000|2021-09-05 12:59:20|3936.9|3928.2|3936.48|3927.78|3937.19|3928.49|3936.48|3927.78|30
1630846770000|2021-09-05 12:59:30|3936.49|3927.79|3936.65|3927.95|3936.67|3927.97|3936.26|3927.56|33
1630846780000|2021-09-05 12:59:40|3936.9|3928.2|3936.95|3928.25|3937|3928.3|3936.79|3928.09|25
1630846790000|2021-09-05 12:59:50|3936.88|3928.18|3936.95|3928.25|3937.23|3928.53|3936.87|3928.17|22
1630846800000|2021-09-05 13:00:00|3936.94|3928.24|3935.87|3927.17|3937.35|3928.65|3935.87|3927.17|33
1630846810000|2021-09-05 13:00:10|3935.88|3927.18|3936.3|3927.6|3936.59|3927.89|3935.85|3927.15|33
1630846820000|2021-09-05 13:00:20|3936.29|3927.59|3937.27|3928.57|3937.27|3928.57|3936.26|3927.56|34
1630846830000|2021-09-05 13:00:30|3937.28|3928.58|3936.56|3927.86|3937.28|3928.58|3936.22|3927.52|34
1630846840000|2021-09-05 13:00:40|3936.57|3927.87|3936.59|3927.89|3936.73|3928.03|3936.45|3927.75|26
1630846850000|2021-09-05 13:00:50|3936.64|3927.94|3937.72|3929.02|3937.72|3929.02|3936.64|3927.94|27
1630846860000|2021-09-05 13:01:00|3937.62|3928.92|3937.58|3928.88|3937.63|3928.93|3937.49|3928.79|18
1630846870000|2021-09-05 13:01:10|3937.51|3928.81|3936.63|3927.93|3937.59|3928.89|3936.62|3927.92|28
1630846880000|2021-09-05 13:01:20|3936.64|3927.94|3934.15|3925.45|3936.7|3928|3934.15|3925.45|32
1630846890000|2021-09-05 13:01:30|3934.33|3925.63|3932.23|3923.53|3934.54|3925.84|3932.08|3923.38|37
1630846900000|2021-09-05 13:01:40|3932.28|3923.58|3931.96|3923.26|3932.95|3924.25|3931.96|3923.26|38
1630846910000|2021-09-05 13:01:50|3932.16|3923.46|3930.04|3921.34|3932.16|3923.46|3930.03|3921.33|39
1630846920000|2021-09-05 13:02:00|3929.95|3921.25|3931.17|3922.47|3931.77|3923.07|3929.44|3920.74|38
1630846930000|2021-09-05 13:02:10|3931.09|3922.39|3932.97|3924.27|3933.29|3924.59|3931.09|3922.39|37
1630846940000|2021-09-05 13:02:20|3932.98|3924.28|3930.22|3921.52|3932.98|3924.28|3930.19|3921.49|35
1630846950000|2021-09-05 13:02:30|3930.15|3921.45|3932.04|3923.34|3932.04|3923.34|3930.11|3921.41|38
1630846960000|2021-09-05 13:02:40|3932.12|3923.42|3933.55|3924.85|3933.59|3924.89|3932.12|3923.42|34
1630846970000|2021-09-05 13:02:50|3933.33|3924.63|3933.64|3924.94|3933.94|3925.24|3932.56|3923.86|34
1630846980000|2021-09-05 13:03:00|3933.68|3924.98|3935.06|3926.36|3935.26|3926.56|3933.6|3924.9|37
1630846990000|2021-09-05 13:03:10|3934.94|3926.24|3935.08|3926.38|3935.45|3926.75|3934.65|3925.95|35
1630847000000|2021-09-05 13:03:20|3935.09|3926.39|3935.35|3926.65|3935.76|3927.06|3935.09|3926.39|28
1630847010000|2021-09-05 13:03:30|3935.37|3926.67|3936.53|3927.83|3936.75|3928.05|3935.37|3926.67|38
1630847020000|2021-09-05 13:03:40|3936.6|3927.9|3937.2|3928.5|3937.56|3928.86|3936.6|3927.9|34
1630847030000|2021-09-05 13:03:50|3937.18|3928.48|3937.22|3928.52|3937.29|3928.59|3935.96|3927.26|32
1630847040000|2021-09-05 13:04:00|3937.2|3928.5|3937.27|3928.57|3937.3|3928.6|3936.38|3927.68|35
1630847050000|2021-09-05 13:04:10|3937|3928.3|3936.98|3928.28|3937.43|3928.73|3936.87|3928.17|26
1630847060000|2021-09-05 13:04:20|3937.05|3928.35|3938.31|3929.61|3938.45|3929.75|3936.81|3928.11|28
1630847070000|2021-09-05 13:04:30|3938.46|3929.76|3939.2|3930.5|3939.41|3930.71|3937.78|3929.08|37
1630847080000|2021-09-05 13:04:40|3939.03|3930.33|3938.96|3930.26|3939.23|3930.53|3938.69|3929.99|32
1630847090000|2021-09-05 13:04:50|3938.92|3930.22|3938.75|3930.05|3939.01|3930.31|3938.56|3929.86|25
1630847100000|2021-09-05 13:05:00|3938.72|3930.02|3938.31|3929.61|3938.89|3930.19|3938.3|3929.6|32
1630847110000|2021-09-05 13:05:10|3938.24|3929.54|3938.32|3929.62|3938.6|3929.9|3937.86|3929.16|28
1630847120000|2021-09-05 13:05:20|3938.3|3929.6|3938.11|3929.41|3938.32|3929.62|3937.69|3928.99|34
1630847130000|2021-09-05 13:05:30|3938.1|3929.4|3938.01|3929.31|3938.35|3929.65|3937.96|3929.26|24
1630847140000|2021-09-05 13:05:40|3937.99|3929.29|3937.34|3928.64|3938.01|3929.31|3937.25|3928.55|18
1630847150000|2021-09-05 13:05:50|3937.25|3928.55|3936.78|3928.08|3937.35|3928.65|3936.78|3928.08|32
1630847160000|2021-09-05 13:06:00|3936.77|3928.07|3936.51|3927.81|3936.77|3928.07|3936.43|3927.73|28
1630847170000|2021-09-05 13:06:10|3936.55|3927.85|3935.79|3927.09|3936.55|3927.85|3935.78|3927.08|29
1630847180000|2021-09-05 13:06:20|3935.85|3927.15|3935.94|3927.24|3936.04|3927.34|3935.78|3927.08|17
1630847190000|2021-09-05 13:06:30|3935.92|3927.22|3935.89|3927.19|3935.92|3927.22|3935.84|3927.14|11
1630847200000|2021-09-05 13:06:40|3935.95|3927.25|3935.92|3927.22|3936.05|3927.35|3935.87|3927.17|23
1630847210000|2021-09-05 13:06:50|3935.93|3927.23|3935.82|3927.12|3936|3927.3|3935.82|3927.12|25
1630847220000|2021-09-05 13:07:00|3935.86|3927.16|3934.39|3925.69|3935.87|3927.17|3934.39|3925.69|33
1630847230000|2021-09-05 13:07:10|3934.31|3925.61|3934.4|3925.7|3934.61|3925.91|3934.2|3925.5|33
1630847240000|2021-09-05 13:07:20|3934.33|3925.63|3934.36|3925.66|3934.43|3925.73|3934.23|3925.53|32
1630847250000|2021-09-05 13:07:30|3934.38|3925.68|3934.38|3925.68|3934.56|3925.86|3934.2|3925.5|19
1630847260000|2021-09-05 13:07:40|3934.31|3925.61|3934.01|3925.31|3934.53|3925.83|3933.93|3925.23|28
1630847270000|2021-09-05 13:07:50|3933.97|3925.27|3930.93|3922.23|3934.06|3925.36|3930.92|3922.22|39
1630847280000|2021-09-05 13:08:00|3930.92|3922.22|3932.37|3923.67|3933.58|3924.88|3930.92|3922.22|37
1630847290000|2021-09-05 13:08:10|3932.41|3923.71|3930.79|3922.09|3932.41|3923.71|3930.78|3922.08|36
1630847300000|2021-09-05 13:08:20|3930.83|3922.13|3932.59|3923.89|3933.1|3924.4|3930.79|3922.09|33
1630847310000|2021-09-05 13:08:30|3932.51|3923.81|3933.29|3924.59|3933.97|3925.27|3931.97|3923.27|38
1630847320000|2021-09-05 13:08:40|3933.33|3924.63|3933.41|3924.71|3933.58|3924.88|3932.7|3924|29
1630847330000|2021-09-05 13:08:50|3933.44|3924.74|3933.21|3924.51|3933.8|3925.1|3933.2|3924.5|27
1630847340000|2021-09-05 13:09:00|3933.14|3924.44|3933.78|3925.08|3933.78|3925.08|3932.9|3924.2|31
1630847350000|2021-09-05 13:09:10|3933.77|3925.07|3933.6|3924.9|3933.78|3925.08|3933.55|3924.85|31
1630847360000|2021-09-05 13:09:20|3933.59|3924.89|3932.44|3923.74|3933.59|3924.89|3932.44|3923.74|32
1630847370000|2021-09-05 13:09:30|3932.13|3923.43|3932.98|3924.28|3933.41|3924.71|3932.13|3923.43|31
1630847380000|2021-09-05 13:09:40|3933.09|3924.39|3932.54|3923.84|3933.09|3924.39|3932.36|3923.66|35
1630847390000|2021-09-05 13:09:50|3932.55|3923.85|3933.08|3924.38|3933.29|3924.59|3932.55|3923.85|33
1630847400000|2021-09-05 13:10:00|3933.01|3924.31|3932.66|3923.96|3933.04|3924.34|3932.47|3923.77|36
1630847410000|2021-09-05 13:10:10|3932.65|3923.95|3932.45|3923.75|3933.88|3925.18|3932.29|3923.59|33
1630847420000|2021-09-05 13:10:20|3932.44|3923.74|3932.06|3923.36|3932.71|3924.01|3932.06|3923.36|31
1630847430000|2021-09-05 13:10:30|3932.09|3923.39|3932.03|3923.33|3932.11|3923.41|3931.99|3923.29|27
1630847440000|2021-09-05 13:10:40|3932.02|3923.32|3931.88|3923.18|3932.02|3923.32|3930.41|3921.71|37
1630847450000|2021-09-05 13:10:50|3931.9|3923.2|3931.48|3922.78|3932.38|3923.68|3931.48|3922.78|36
1630847460000|2021-09-05 13:11:00|3931.5|3922.8|3931.16|3922.46|3931.84|3923.14|3931.09|3922.39|33
1630847470000|2021-09-05 13:11:10|3931.15|3922.45|3929.53|3920.83|3931.26|3922.56|3929.53|3920.83|21
1630847480000|2021-09-05 13:11:20|3929.55|3920.85|3929.62|3920.92|3929.65|3920.95|3929.46|3920.76|24
1630847490000|2021-09-05 13:11:30|3929.58|3920.88|3929.22|3920.52|3929.81|3921.11|3929.22|3920.52|36
1630847500000|2021-09-05 13:11:40|3929.26|3920.56|3930.14|3921.44|3930.24|3921.54|3929.05|3920.35|34
1630847510000|2021-09-05 13:11:50|3930.22|3921.52|3929.48|3920.78|3930.35|3921.65|3929.38|3920.68|37
1630847520000|2021-09-05 13:12:00|3929.49|3920.79|3929.47|3920.77|3929.58|3920.88|3929.29|3920.59|37
1630847530000|2021-09-05 13:12:10|3929.44|3920.74|3928.8|3920.1|3929.53|3920.83|3928.8|3920.1|26
1630847540000|2021-09-05 13:12:20|3928.79|3920.09|3928.34|3919.64|3928.91|3920.21|3928.34|3919.64|31
1630847550000|2021-09-05 13:12:30|3927.62|3918.92|3927.99|3919.29|3928.37|3919.67|3927.27|3918.57|34
1630847560000|2021-09-05 13:12:40|3927.95|3919.25|3928.03|3919.33|3928.08|3919.38|3927.75|3919.05|32
1630847570000|2021-09-05 13:12:50|3928.04|3919.34|3927.41|3918.71|3928.11|3919.41|3927.15|3918.45|36
1630847580000|2021-09-05 13:13:00|3927.33|3918.63|3927.72|3919.02|3927.81|3919.11|3927.14|3918.44|29
1630847590000|2021-09-05 13:13:10|3927.65|3918.95|3927.23|3918.53|3927.65|3918.95|3927.13|3918.43|26
1630847600000|2021-09-05 13:13:20|3927.28|3918.58|3927.48|3918.78|3927.66|3918.96|3927.28|3918.58|27
1630847610000|2021-09-05 13:13:30|3927.37|3918.67|3926.31|3917.61|3927.37|3918.67|3926.31|3917.61|29
1630847620000|2021-09-05 13:13:40|3926.3|3917.6|3926.72|3918.02|3926.94|3918.24|3926.23|3917.53|36
1630847630000|2021-09-05 13:13:50|3926.69|3917.99|3926.5|3917.8|3926.76|3918.06|3926.5|3917.8|34
1630847640000|2021-09-05 13:14:00|3926.48|3917.78|3927.2|3918.5|3927.74|3919.04|3926.43|3917.73|36
1630847650000|2021-09-05 13:14:10|3927.21|3918.51|3926.76|3918.06|3927.21|3918.51|3926.6|3917.9|33
1630847660000|2021-09-05 13:14:20|3926.77|3918.07|3926.55|3917.85|3926.86|3918.16|3926.2|3917.5|34
1630847670000|2021-09-05 13:14:30|3926.58|3917.88|3927.06|3918.36|3927.2|3918.5|3926.58|3917.88|36
1630847680000|2021-09-05 13:14:40|3927.08|3918.38|3928.97|3920.27|3929.06|3920.36|3927.08|3918.38|37
1630847690000|2021-09-05 13:14:50|3929.02|3920.32|3928.63|3919.93|3929.12|3920.42|3928.49|3919.79|33
1630847700000|2021-09-05 13:15:00|3928.64|3919.94|3927.06|3918.36|3928.67|3919.97|3926.96|3918.26|35
1630847710000|2021-09-05 13:15:10|3927.04|3918.34|3927.47|3918.77|3927.56|3918.86|3927.04|3918.34|31
1630847720000|2021-09-05 13:15:20|3927.51|3918.81|3927.49|3918.79|3927.58|3918.88|3927.43|3918.73|30
1630847730000|2021-09-05 13:15:30|3927.51|3918.81|3927.62|3918.92|3928.27|3919.57|3927.44|3918.74|31
1630847740000|2021-09-05 13:15:40|3927.57|3918.87|3927.74|3919.04|3927.87|3919.17|3927.51|3918.81|29
1630847750000|2021-09-05 13:15:50|3927.71|3919.01|3927.57|3918.87|3927.73|3919.03|3927.41|3918.71|31
1630847760000|2021-09-05 13:16:00|3927.49|3918.79|3927.64|3918.94|3927.65|3918.95|3927.4|3918.7|23
1630847770000|2021-09-05 13:16:10|3927.62|3918.92|3927.68|3918.98|3927.73|3919.03|3927.6|3918.9|25
1630847780000|2021-09-05 13:16:20|3927.67|3918.97|3927.62|3918.92|3927.67|3918.97|3927.44|3918.74|22
1630847790000|2021-09-05 13:16:30|3927.61|3918.91|3927.8|3919.1|3927.8|3919.1|3927.51|3918.81|24
1630847800000|2021-09-05 13:16:40|3927.95|3919.25|3928.26|3919.56|3928.26|3919.56|3927.77|3919.07|27
1630847810000|2021-09-05 13:16:50|3928.28|3919.58|3929.03|3920.33|3929.1|3920.4|3928.28|3919.58|22
1630847820000|2021-09-05 13:17:00|3929.04|3920.34|3929.21|3920.51|3929.49|3920.79|3928.73|3920.03|33
1630847830000|2021-09-05 13:17:10|3929.22|3920.52|3928.86|3920.16|3929.74|3921.04|3928.86|3920.16|31
1630847840000|2021-09-05 13:17:20|3928.79|3920.09|3928.67|3919.97|3928.91|3920.21|3928.66|3919.96|29
1630847850000|2021-09-05 13:17:30|3928.69|3919.99|3929.11|3920.41|3929.27|3920.57|3928.3|3919.6|29
1630847860000|2021-09-05 13:17:40|3929.1|3920.4|3929.33|3920.63|3929.33|3920.63|3929.07|3920.37|26
1630847870000|2021-09-05 13:17:50|3929.42|3920.72|3929.41|3920.71|3929.52|3920.82|3929.3|3920.6|21
1630847880000|2021-09-05 13:18:00|3929.35|3920.65|3929.36|3920.66|3929.46|3920.76|3929.24|3920.54|26
1630847890000|2021-09-05 13:18:10|3929.42|3920.72|3929.35|3920.65|3929.51|3920.81|3929.31|3920.61|25
1630847900000|2021-09-05 13:18:20|3929.37|3920.67|3929.44|3920.74|3929.49|3920.79|3929.31|3920.61|28
1630847910000|2021-09-05 13:18:30|3929.41|3920.71|3931.16|3922.46|3931.16|3922.46|3929.41|3920.71|32
1630847920000|2021-09-05 13:18:40|3931.15|3922.45|3931.03|3922.33|3931.25|3922.55|3930.68|3921.98|29
1630847930000|2021-09-05 13:18:50|3930.92|3922.22|3931.3|3922.6|3931.3|3922.6|3930.58|3921.88|36
1630847940000|2021-09-05 13:19:00|3931.28|3922.58|3930.86|3922.16|3931.47|3922.77|3930.44|3921.74|38
1630847950000|2021-09-05 13:19:10|3930.88|3922.18|3931.02|3922.32|3931.24|3922.54|3930.84|3922.14|16
1630847960000|2021-09-05 13:19:20|3930.89|3922.19|3930.21|3921.51|3930.9|3922.2|3930.17|3921.47|28
1630847970000|2021-09-05 13:19:30|3930.2|3921.5|3930.18|3921.48|3930.2|3921.5|3930.1|3921.4|15
1630847980000|2021-09-05 13:19:40|3930.21|3921.51|3930.39|3921.69|3930.53|3921.83|3930.21|3921.51|23
1630847990000|2021-09-05 13:19:50|3930.41|3921.71|3930.35|3921.65|3930.55|3921.85|3930.07|3921.37|34
1630848000000|2021-09-05 13:20:00|3930.36|3921.66|3930.39|3921.69|3930.44|3921.74|3930.21|3921.51|23
1630848010000|2021-09-05 13:20:10|3930.4|3921.7|3929.52|3920.82|3930.4|3921.7|3929.52|3920.82|32
1630848020000|2021-09-05 13:20:20|3929.32|3920.62|3928.82|3920.12|3929.54|3920.84|3928.57|3919.87|34
1630848030000|2021-09-05 13:20:30|3928.85|3920.15|3928.78|3920.08|3930.12|3921.42|3928.78|3920.08|34
1630848040000|2021-09-05 13:20:40|3928.76|3920.06|3929.44|3920.74|3929.44|3920.74|3928.76|3920.06|30
1630848050000|2021-09-05 13:20:50|3929.43|3920.73|3929.47|3920.77|3929.63|3920.93|3929.36|3920.66|18
1630848060000|2021-09-05 13:21:00|3929.49|3920.79|3929.06|3920.36|3929.68|3920.98|3928.9|3920.2|24
1630848070000|2021-09-05 13:21:10|3929.01|3920.31|3929.68|3920.98|3930.06|3921.36|3929.01|3920.31|24
1630848080000|2021-09-05 13:21:20|3929.63|3920.93|3929.6|3920.9|3929.75|3921.05|3929.6|3920.9|25
1630848090000|2021-09-05 13:21:30|3929.61|3920.91|3929.56|3920.86|3929.62|3920.92|3928.91|3920.21|19
1630848100000|2021-09-05 13:21:40|3929.65|3920.95|3929.13|3920.43|3930.09|3921.39|3929.12|3920.42|35
1630848110000|2021-09-05 13:21:50|3929.16|3920.46|3929.01|3920.31|3930.08|3921.38|3928.87|3920.17|35
1630848120000|2021-09-05 13:22:00|3929.03|3920.33|3928.99|3920.29|3929.29|3920.59|3928.95|3920.25|32
1630848130000|2021-09-05 13:22:10|3929.13|3920.43|3929.15|3920.45|3929.19|3920.49|3929.08|3920.38|25
1630848140000|2021-09-05 13:22:20|3929.12|3920.42|3928.15|3919.45|3929.13|3920.43|3927.94|3919.24|25
1630848150000|2021-09-05 13:22:30|3928.35|3919.65|3928.98|3920.28|3928.98|3920.28|3928.35|3919.65|36
1630848160000|2021-09-05 13:22:40|3928.94|3920.24|3927.82|3919.12|3928.98|3920.28|3927.64|3918.94|35
1630848170000|2021-09-05 13:22:50|3927.83|3919.13|3928.16|3919.46|3928.31|3919.61|3927.79|3919.09|30
1630848180000|2021-09-05 13:23:00|3928.28|3919.58|3927.99|3919.29|3928.73|3920.03|3927.91|3919.21|31
1630848190000|2021-09-05 13:23:10|3927.84|3919.14|3928.29|3919.59|3928.3|3919.6|3927.67|3918.97|26
1630848200000|2021-09-05 13:23:20|3928.28|3919.58|3928.37|3919.67|3928.62|3919.92|3928.25|3919.55|32
1630848210000|2021-09-05 13:23:30|3928.76|3920.06|3929.36|3920.66|3929.59|3920.89|3928.76|3920.06|35
1630848220000|2021-09-05 13:23:40|3929.31|3920.61|3929.18|3920.48|3929.33|3920.63|3929.13|3920.43|32
1630848230000|2021-09-05 13:23:50|3929.19|3920.49|3930.83|3922.13|3930.98|3922.28|3929.18|3920.48|30
1630848240000|2021-09-05 13:24:00|3930.98|3922.28|3929.97|3921.27|3930.98|3922.28|3929.59|3920.89|36
1630848250000|2021-09-05 13:24:10|3929.99|3921.29|3929.11|3920.41|3930.02|3921.32|3929.11|3920.41|29
1630848260000|2021-09-05 13:24:20|3929.14|3920.44|3929|3920.3|3929.2|3920.5|3928.76|3920.06|28
1630848270000|2021-09-05 13:24:30|3929.01|3920.31|3927.66|3918.96|3929.03|3920.33|3927.59|3918.89|33
1630848280000|2021-09-05 13:24:40|3927.67|3918.97|3927.43|3918.73|3927.8|3919.1|3927.41|3918.71|29
1630848290000|2021-09-05 13:24:50|3927.45|3918.75|3927.32|3918.62|3927.45|3918.75|3927.27|3918.57|25
1630848300000|2021-09-05 13:25:00|3927.31|3918.61|3927.66|3918.96|3927.66|3918.96|3925.95|3917.25|35
1630848310000|2021-09-05 13:25:10|3927.63|3918.93|3927.76|3919.06|3927.83|3919.13|3927.56|3918.86|33
1630848320000|2021-09-05 13:25:20|3927.31|3918.61|3927.25|3918.55|3927.35|3918.65|3926.99|3918.29|25
1630848330000|2021-09-05 13:25:30|3926.75|3918.05|3925.63|3916.93|3926.78|3918.08|3925.33|3916.63|38
1630848340000|2021-09-05 13:25:40|3925.64|3916.94|3925.54|3916.84|3925.64|3916.94|3925.33|3916.63|27
1630848350000|2021-09-05 13:25:50|3925.64|3916.94|3925.36|3916.66|3926.78|3918.08|3925.36|3916.66|35
1630848360000|2021-09-05 13:26:00|3925.37|3916.67|3926.18|3917.48|3926.63|3917.93|3925.37|3916.67|29
1630848370000|2021-09-05 13:26:10|3926.19|3917.49|3926.53|3917.83|3926.53|3917.83|3926.19|3917.49|33
1630848380000|2021-09-05 13:26:20|3926.54|3917.84|3926.37|3917.67|3926.79|3918.09|3926.24|3917.54|35
1630848390000|2021-09-05 13:26:30|3926.44|3917.74|3927.34|3918.64|3927.71|3919.01|3926.44|3917.74|28
1630848400000|2021-09-05 13:26:40|3927.35|3918.65|3926.91|3918.21|3927.4|3918.7|3926.57|3917.87|28
1630848410000|2021-09-05 13:26:50|3926.93|3918.23|3927.99|3919.29|3927.99|3919.29|3926.91|3918.21|23
1630848420000|2021-09-05 13:27:00|3927.98|3919.28|3928.64|3919.94|3928.64|3919.94|3927.89|3919.19|32
1630848430000|2021-09-05 13:27:10|3929.01|3920.31|3930.07|3921.37|3930.45|3921.75|3928.89|3920.19|37
1630848440000|2021-09-05 13:27:20|3929.98|3921.28|3929.2|3920.5|3930.29|3921.59|3929.06|3920.36|32
1630848450000|2021-09-05 13:27:30|3929.17|3920.47|3930.33|3921.63|3930.53|3921.83|3929.11|3920.41|34
1630848460000|2021-09-05 13:27:40|3930.23|3921.53|3930.28|3921.58|3930.34|3921.64|3929.96|3921.26|27
1630848470000|2021-09-05 13:27:50|3930.29|3921.59|3930.88|3922.18|3931.07|3922.37|3930.1|3921.4|29
1630848480000|2021-09-05 13:28:00|3930.81|3922.11|3931.06|3922.36|3931.13|3922.43|3930.81|3922.11|21
1630848490000|2021-09-05 13:28:10|3931.08|3922.38|3931.11|3922.41|3931.18|3922.48|3930.24|3921.54|32
1630848500000|2021-09-05 13:28:20|3931.15|3922.45|3932.26|3923.56|3932.26|3923.56|3931.14|3922.44|20
1630848510000|2021-09-05 13:28:30|3932.27|3923.57|3932.09|3923.39|3932.93|3924.23|3931.84|3923.14|33
1630848520000|2021-09-05 13:28:40|3932.08|3923.38|3931.94|3923.24|3932.17|3923.47|3931.64|3922.94|31
1630848530000|2021-09-05 13:28:50|3931.93|3923.23|3931.84|3923.14|3931.95|3923.25|3931.54|3922.84|25
1630848540000|2021-09-05 13:29:00|3931.82|3923.12|3931.61|3922.91|3931.83|3923.13|3931.49|3922.79|24
1630848550000|2021-09-05 13:29:10|3931.66|3922.96|3931.62|3922.92|3931.69|3922.99|3931.47|3922.77|22
1630848560000|2021-09-05 13:29:20|3931.51|3922.81|3932.55|3923.85|3932.62|3923.92|3931.5|3922.8|29
1630848570000|2021-09-05 13:29:30|3932.48|3923.78|3932.16|3923.46|3932.63|3923.93|3932.16|3923.46|29
1630848580000|2021-09-05 13:29:40|3932.19|3923.49|3932.24|3923.54|3932.41|3923.71|3932.18|3923.48|16
1630848590000|2021-09-05 13:29:50|3932.2|3923.5|3930.92|3922.22|3932.21|3923.51|3930.92|3922.22|23
1630848600000|2021-09-05 13:30:00|3930.91|3922.21|3931.49|3922.79|3931.51|3922.81|3930.91|3922.21|32
1630848610000|2021-09-05 13:30:10|3931.53|3922.83|3929.4|3920.7|3931.55|3922.85|3929.04|3920.34|30
1630848620000|2021-09-05 13:30:20|3929.3|3920.6|3929.07|3920.37|3929.35|3920.65|3928.85|3920.15|29
1630848630000|2021-09-05 13:30:30|3929.12|3920.42|3928.92|3920.22|3929.22|3920.52|3928.72|3920.02|32
1630848640000|2021-09-05 13:30:40|3928.93|3920.23|3929.89|3921.19|3929.92|3921.22|3928.93|3920.23|30
1630848650000|2021-09-05 13:30:50|3929.77|3921.07|3930.05|3921.35|3930.05|3921.35|3929.68|3920.98|31
1630848660000|2021-09-05 13:31:00|3930.08|3921.38|3929.77|3921.07|3930.14|3921.44|3929.41|3920.71|34
1630848670000|2021-09-05 13:31:10|3929.74|3921.04|3929.68|3920.98|3929.86|3921.16|3929.48|3920.78|31
1630848680000|2021-09-05 13:31:20|3929.7|3921|3928.91|3920.21|3929.85|3921.15|3928.66|3919.96|33
1630848690000|2021-09-05 13:31:30|3928.89|3920.19|3929.83|3921.13|3929.83|3921.13|3928.8|3920.1|32
1630848700000|2021-09-05 13:31:40|3930.13|3921.43|3930.31|3921.61|3930.39|3921.69|3929.49|3920.79|37
1630848710000|2021-09-05 13:31:50|3930.44|3921.74|3930.63|3921.93|3930.74|3922.04|3930.43|3921.73|25
1630848720000|2021-09-05 13:32:00|3930.62|3921.92|3929.54|3920.84|3930.64|3921.94|3929.44|3920.74|24
1630848730000|2021-09-05 13:32:10|3929.6|3920.9|3931.06|3922.36|3931.06|3922.36|3929.6|3920.9|31
1630848740000|2021-09-05 13:32:20|3931.14|3922.44|3932.54|3923.84|3932.69|3923.99|3930.99|3922.29|37
1630848750000|2021-09-05 13:32:30|3932.64|3923.94|3933.56|3924.86|3933.94|3925.24|3932.5|3923.8|35
1630848760000|2021-09-05 13:32:40|3933.55|3924.85|3933.7|3925|3933.96|3925.26|3933.55|3924.85|27
1630848770000|2021-09-05 13:32:50|3933.77|3925.07|3934.49|3925.79|3934.49|3925.79|3933.43|3924.73|32
1630848780000|2021-09-05 13:33:00|3934.4|3925.7|3936.24|3927.54|3936.25|3927.55|3934.4|3925.7|33
1630848790000|2021-09-05 13:33:10|3936.43|3927.73|3937.25|3928.55|3937.28|3928.58|3936.18|3927.48|34
1630848800000|2021-09-05 13:33:20|3937.33|3928.63|3937.39|3928.69|3938.07|3929.37|3937.33|3928.63|35
1630848810000|2021-09-05 13:33:30|3937.48|3928.78|3938.03|3929.33|3938.17|3929.47|3937.33|3928.63|35
1630848820000|2021-09-05 13:33:40|3938.11|3929.41|3938.75|3930.05|3939.66|3930.96|3938.08|3929.38|35
1630848830000|2021-09-05 13:33:50|3938.76|3930.06|3938.76|3930.06|3938.9|3930.2|3938.57|3929.87|27
1630848840000|2021-09-05 13:34:00|3938.78|3930.08|3938.36|3929.66|3939.07|3930.37|3937.57|3928.87|37
1630848850000|2021-09-05 13:34:10|3938.33|3929.63|3939.23|3930.53|3939.24|3930.54|3938.33|3929.63|34
1630848860000|2021-09-05 13:34:20|3939.19|3930.49|3940.61|3931.91|3941.07|3932.37|3939.19|3930.49|33
1630848870000|2021-09-05 13:34:30|3940.19|3931.49|3942.18|3933.48|3942.18|3933.48|3940.19|3931.49|30
1630848880000|2021-09-05 13:34:40|3942.2|3933.5|3942.95|3934.25|3943.29|3934.59|3942.14|3933.44|38
1630848890000|2021-09-05 13:34:50|3943.04|3934.34|3942.45|3933.75|3944.45|3935.75|3942.45|3933.75|36
1630848900000|2021-09-05 13:35:00|3942.71|3934.01|3943.48|3934.78|3943.74|3935.04|3942.7|3934|38
1630848910000|2021-09-05 13:35:10|3943.57|3934.87|3942.04|3933.34|3943.62|3934.92|3941.77|3933.07|40
1630848920000|2021-09-05 13:35:20|3942.08|3933.38|3940.02|3931.32|3942.29|3933.59|3940.02|3931.32|33
1630848930000|2021-09-05 13:35:30|3939.99|3931.29|3941.27|3932.57|3941.86|3933.16|3939.68|3930.98|33
1630848940000|2021-09-05 13:35:40|3941.09|3932.39|3940.48|3931.78|3941.24|3932.54|3940.48|3931.78|36
1630848950000|2021-09-05 13:35:50|3940.4|3931.7|3940.43|3931.73|3941.41|3932.71|3940.36|3931.66|39
1630848960000|2021-09-05 13:36:00|3940.52|3931.82|3940.33|3931.63|3940.77|3932.07|3940.21|3931.51|31
1630848970000|2021-09-05 13:36:10|3940.26|3931.56|3940.53|3931.83|3941.16|3932.46|3940.25|3931.55|33
1630848980000|2021-09-05 13:36:20|3940.56|3931.86|3939.55|3930.85|3940.98|3932.28|3939.33|3930.63|32
1630848990000|2021-09-05 13:36:30|3939.56|3930.86|3941.09|3932.39|3941.26|3932.56|3939.43|3930.73|37
1630849000000|2021-09-05 13:36:40|3941.13|3932.43|3941.07|3932.37|3941.17|3932.47|3940.73|3932.03|30
1630849010000|2021-09-05 13:36:50|3940.68|3931.98|3943.1|3934.4|3943.28|3934.58|3940.59|3931.89|35
1630849020000|2021-09-05 13:37:00|3943.14|3934.44|3944.23|3935.53|3944.27|3935.57|3942.92|3934.22|31
1630849030000|2021-09-05 13:37:10|3944.35|3935.65|3945.78|3937.08|3945.85|3937.15|3943.92|3935.22|35
1630849040000|2021-09-05 13:37:20|3944.63|3935.93|3945.1|3936.4|3945.25|3936.55|3944.36|3935.66|30
1630849050000|2021-09-05 13:37:30|3945.13|3936.43|3944.89|3936.19|3945.22|3936.52|3944.75|3936.05|30
1630849060000|2021-09-05 13:37:40|3944.98|3936.28|3944.71|3936.01|3945.44|3936.74|3943.95|3935.25|36
1630849070000|2021-09-05 13:37:50|3944.61|3935.91|3945.04|3936.34|3945.27|3936.57|3944.61|3935.91|35
1630849080000|2021-09-05 13:38:00|3944.99|3936.29|3943.71|3935.01|3945.05|3936.35|3943.64|3934.94|35
1630849090000|2021-09-05 13:38:10|3943.72|3935.02|3943.21|3934.51|3943.74|3935.04|3942.55|3933.85|31
1630849100000|2021-09-05 13:38:20|3943.2|3934.5|3941.95|3933.25|3943.2|3934.5|3941.72|3933.02|35
1630849110000|2021-09-05 13:38:30|3941.99|3933.29|3942.69|3933.99|3942.73|3934.03|3941.86|3933.16|36
1630849120000|2021-09-05 13:38:40|3942.7|3934|3941.25|3932.55|3942.74|3934.04|3941.17|3932.47|33
1630849130000|2021-09-05 13:38:50|3941.29|3932.59|3940.68|3931.98|3941.34|3932.64|3939.87|3931.17|34
1630849140000|2021-09-05 13:39:00|3940.65|3931.95|3939.63|3930.93|3940.7|3932|3939.63|3930.93|33
1630849150000|2021-09-05 13:39:10|3939.6|3930.9|3939.69|3930.99|3940.71|3932.01|3939.51|3930.81|37
1630849160000|2021-09-05 13:39:20|3939.75|3931.05|3939.91|3931.21|3940.09|3931.39|3939.2|3930.5|35
1630849170000|2021-09-05 13:39:30|3939.89|3931.19|3939.54|3930.84|3939.89|3931.19|3939.31|3930.61|36
1630849180000|2021-09-05 13:39:40|3939.49|3930.79|3938.92|3930.22|3939.88|3931.18|3938.92|3930.22|37
1630849190000|2021-09-05 13:39:50|3939.05|3930.35|3937.69|3928.99|3939.05|3930.35|3937.69|3928.99|35
1630849200000|2021-09-05 13:40:00|3937.7|3929|3939.55|3930.85|3939.71|3931.01|3937.67|3928.97|36
1630849210000|2021-09-05 13:40:10|3939.52|3930.82|3940.17|3931.47|3940.38|3931.68|3939.52|3930.82|33
1630849220000|2021-09-05 13:40:20|3940.16|3931.46|3940.35|3931.65|3940.35|3931.65|3940.02|3931.32|31
1630849230000|2021-09-05 13:40:30|3940.43|3931.73|3940.05|3931.35|3940.86|3932.16|3939.81|3931.11|34
1630849240000|2021-09-05 13:40:40|3940.08|3931.38|3940.04|3931.34|3940.08|3931.38|3939.7|3931|32
1630849250000|2021-09-05 13:40:50|3940.05|3931.35|3940.05|3931.35|3940.1|3931.4|3939.78|3931.08|30
1630849260000|2021-09-05 13:41:00|3940.04|3931.34|3939.48|3930.78|3940.06|3931.36|3939.06|3930.36|35
1630849270000|2021-09-05 13:41:10|3939.41|3930.71|3939.5|3930.8|3939.51|3930.81|3939.18|3930.48|30
1630849280000|2021-09-05 13:41:20|3939.52|3930.82|3940.58|3931.88|3940.58|3931.88|3939.05|3930.35|33
1630849290000|2021-09-05 13:41:30|3940.67|3931.97|3941.95|3933.25|3942.1|3933.4|3939.51|3930.81|37
1630849300000|2021-09-05 13:41:40|3941.94|3933.24|3941.55|3932.85|3942.12|3933.42|3941.41|3932.71|30
1630849310000|2021-09-05 13:41:50|3941.61|3932.91|3941.36|3932.66|3941.61|3932.91|3940.58|3931.88|37
1630849320000|2021-09-05 13:42:00|3941.47|3932.77|3942.15|3933.45|3942.17|3933.47|3940.75|3932.05|39
1630849330000|2021-09-05 13:42:10|3941.98|3933.28|3941.63|3932.93|3942.06|3933.36|3941.57|3932.87|35
1630849340000|2021-09-05 13:42:20|3941.71|3933.01|3943.38|3934.68|3943.38|3934.68|3941.69|3932.99|37
1630849350000|2021-09-05 13:42:30|3943.47|3934.77|3941.86|3933.16|3943.47|3934.77|3941.86|3933.16|31
1630849360000|2021-09-05 13:42:40|3941.82|3933.12|3942.2|3933.5|3942.49|3933.79|3941.82|3933.12|30
1630849370000|2021-09-05 13:42:50|3942.29|3933.59|3942.15|3933.45|3942.55|3933.85|3941.85|3933.15|35
1630849380000|2021-09-05 13:43:00|3942.22|3933.52|3941.03|3932.33|3942.26|3933.56|3941.03|3932.33|33
1630849390000|2021-09-05 13:43:10|3941.22|3932.52|3940.72|3932.02|3941.37|3932.67|3940.47|3931.77|34
1630849400000|2021-09-05 13:43:20|3940.63|3931.93|3941.05|3932.35|3941.16|3932.46|3940.63|3931.93|28
1630849410000|2021-09-05 13:43:30|3940.83|3932.13|3942.78|3934.08|3942.78|3934.08|3940.65|3931.95|37
1630849420000|2021-09-05 13:43:40|3942.77|3934.07|3943.01|3934.31|3943.06|3934.36|3942.65|3933.95|27
1630849430000|2021-09-05 13:43:50|3943.07|3934.37|3942.68|3933.98|3943.09|3934.39|3942.43|3933.73|31
1630849440000|2021-09-05 13:44:00|3942.54|3933.84|3942.69|3933.99|3943|3934.3|3942.42|3933.72|32
1630849450000|2021-09-05 13:44:10|3942.75|3934.05|3942.96|3934.26|3942.99|3934.29|3942.71|3934.01|32
1630849460000|2021-09-05 13:44:20|3943.07|3934.37|3941.72|3933.02|3943.07|3934.37|3941.67|3932.97|36
1630849470000|2021-09-05 13:44:30|3941.71|3933.01|3941.57|3932.87|3942.22|3933.52|3941.43|3932.73|32
1630849480000|2021-09-05 13:44:40|3941.69|3932.99|3941.32|3932.62|3942.17|3933.47|3941.32|3932.62|26
1630849490000|2021-09-05 13:44:50|3941.57|3932.87|3941|3932.3|3941.81|3933.11|3941|3932.3|29
1630849500000|2021-09-05 13:45:00|3940.88|3932.18|3941.99|3933.29|3942.26|3933.56|3940.66|3931.96|33
1630849510000|2021-09-05 13:45:10|3941.88|3933.18|3941.79|3933.09|3942.13|3933.43|3941.78|3933.08|32
1630849520000|2021-09-05 13:45:20|3941.76|3933.06|3942.12|3933.42|3942.43|3933.73|3941.69|3932.99|36
1630849530000|2021-09-05 13:45:30|3942.13|3933.43|3940.74|3932.04|3942.17|3933.47|3940.71|3932.01|35
1630849540000|2021-09-05 13:45:40|3940.71|3932.01|3941.03|3932.33|3941.74|3933.04|3940.6|3931.9|39
1630849550000|2021-09-05 13:45:50|3940.57|3931.87|3940.99|3932.29|3941.04|3932.34|3940.45|3931.75|34
1630849560000|2021-09-05 13:46:00|3940.87|3932.17|3941.87|3933.17|3941.94|3933.24|3940.6|3931.9|39
1630849570000|2021-09-05 13:46:10|3941.84|3933.14|3942.39|3933.69|3942.69|3933.99|3941.75|3933.05|30
1630849580000|2021-09-05 13:46:20|3942.41|3933.71|3943.64|3934.94|3943.7|3935|3942.37|3933.67|33
1630849590000|2021-09-05 13:46:30|3943.69|3934.99|3944.95|3936.25|3945.1|3936.4|3943.62|3934.92|31
1630849600000|2021-09-05 13:46:40|3944.92|3936.22|3944.49|3935.79|3946.58|3937.88|3944.49|3935.79|36
1630849610000|2021-09-05 13:46:50|3944.24|3935.54|3942.52|3933.82|3944.83|3936.13|3942.39|3933.69|39
1630849620000|2021-09-05 13:47:00|3942.7|3934|3942.35|3933.65|3943.11|3934.41|3941.95|3933.25|37
1630849630000|2021-09-05 13:47:10|3942.36|3933.66|3943.62|3934.92|3944.11|3935.41|3942.36|3933.66|38
1630849640000|2021-09-05 13:47:20|3943.28|3934.58|3944.67|3935.97|3945.27|3936.57|3943.28|3934.58|35
1630849650000|2021-09-05 13:47:30|3944.81|3936.11|3945|3936.3|3945|3936.3|3944.57|3935.87|37
1630849660000|2021-09-05 13:47:40|3944.73|3936.03|3943.73|3935.03|3944.88|3936.18|3943.37|3934.67|38
1630849670000|2021-09-05 13:47:50|3943.72|3935.02|3942.73|3934.03|3944.23|3935.53|3942.56|3933.86|38
1630849680000|2021-09-05 13:48:00|3942.74|3934.04|3944.24|3935.54|3944.36|3935.66|3942.67|3933.97|34
1630849690000|2021-09-05 13:48:10|3944.28|3935.58|3943.98|3935.28|3944.34|3935.64|3943.61|3934.91|32
1630849700000|2021-09-05 13:48:20|3943.72|3935.02|3944.46|3935.76|3944.73|3936.03|3943.44|3934.74|31
1630849710000|2021-09-05 13:48:30|3944.95|3936.25|3945.59|3936.89|3945.92|3937.22|3944.83|3936.13|32
1630849720000|2021-09-05 13:48:40|3945.58|3936.88|3945.22|3936.52|3945.62|3936.92|3944.89|3936.19|32
1630849730000|2021-09-05 13:48:50|3945.23|3936.53|3944.63|3935.93|3945.23|3936.53|3944.44|3935.74|26
1630849740000|2021-09-05 13:49:00|3944.71|3936.01|3943.89|3935.19|3944.71|3936.01|3943.73|3935.03|24
1630849750000|2021-09-05 13:49:10|3943.99|3935.29|3943.87|3935.17|3944.37|3935.67|3943.79|3935.09|34
1630849760000|2021-09-05 13:49:20|3943.89|3935.19|3943.99|3935.29|3944.26|3935.56|3943.7|3935|34
1630849770000|2021-09-05 13:49:30|3944.04|3935.34|3943.99|3935.29|3944.04|3935.34|3943.55|3934.85|34
1630849780000|2021-09-05 13:49:40|3943.98|3935.28|3944.18|3935.48|3944.34|3935.64|3943.87|3935.17|27
1630849790000|2021-09-05 13:49:50|3944.19|3935.49|3944.11|3935.41|3944.28|3935.58|3943.92|3935.22|31
1630849800000|2021-09-05 13:50:00|3944.09|3935.39|3943.96|3935.26|3944.11|3935.41|3943.45|3934.75|34
1630849810000|2021-09-05 13:50:10|3943.25|3934.55|3943.99|3935.29|3944.51|3935.81|3943.23|3934.53|30
1630849820000|2021-09-05 13:50:20|3944.08|3935.38|3944.74|3936.04|3945.02|3936.32|3943.97|3935.27|28
1630849830000|2021-09-05 13:50:30|3944.78|3936.08|3945.44|3936.74|3945.45|3936.75|3944.77|3936.07|27
1630849840000|2021-09-05 13:50:40|3945.48|3936.78|3948.35|3939.65|3948.35|3939.65|3945.48|3936.78|33
1630849850000|2021-09-05 13:50:50|3948.37|3939.67|3948.61|3939.91|3948.67|3939.97|3948.28|3939.58|32
1630849860000|2021-09-05 13:51:00|3948.54|3939.84|3948.4|3939.7|3948.69|3939.99|3948.28|3939.58|32
1630849870000|2021-09-05 13:51:10|3948.39|3939.69|3949.72|3941.02|3949.88|3941.18|3948.39|3939.69|30
1630849880000|2021-09-05 13:51:20|3949.37|3940.67|3949.37|3940.67|3949.8|3941.1|3949.3|3940.6|25
1630849890000|2021-09-05 13:51:30|3949.41|3940.71|3949.38|3940.68|3949.5|3940.8|3949.17|3940.47|25
1630849900000|2021-09-05 13:51:40|3949.44|3940.74|3948.01|3939.31|3949.72|3941.02|3947.97|3939.27|28
1630849910000|2021-09-05 13:51:50|3947.84|3939.14|3944.62|3935.92|3947.84|3939.14|3944.62|3935.92|40
1630849920000|2021-09-05 13:52:00|3944.49|3935.79|3943.96|3935.26|3945.46|3936.76|3943.96|3935.26|32
1630849930000|2021-09-05 13:52:10|3944.58|3935.88|3944.49|3935.79|3944.87|3936.17|3943.95|3935.25|37
1630849940000|2021-09-05 13:52:20|3944.55|3935.85|3945.06|3936.36|3945.19|3936.49|3944.29|3935.59|35
1630849950000|2021-09-05 13:52:30|3944.89|3936.19|3943.97|3935.27|3945.1|3936.4|3943.93|3935.23|30
1630849960000|2021-09-05 13:52:40|3943.93|3935.23|3944.1|3935.4|3944.61|3935.91|3943.93|3935.23|30
1630849970000|2021-09-05 13:52:50|3944.38|3935.68|3943.64|3934.94|3944.53|3935.83|3943.52|3934.82|33
1630849980000|2021-09-05 13:53:00|3943.57|3934.87|3942.24|3933.54|3943.69|3934.99|3942.1|3933.4|29
1630849990000|2021-09-05 13:53:10|3942.23|3933.53|3941.19|3932.49|3942.52|3933.82|3941.18|3932.48|31
1630850000000|2021-09-05 13:53:20|3941.05|3932.35|3941.15|3932.45|3941.56|3932.86|3941.01|3932.31|25
1630850010000|2021-09-05 13:53:30|3941.07|3932.37|3940.94|3932.24|3941.37|3932.67|3940.88|3932.18|31
1630850020000|2021-09-05 13:53:40|3940.7|3932|3940.96|3932.26|3941|3932.3|3940.17|3931.47|21
1630850030000|2021-09-05 13:53:50|3940.99|3932.29|3940.52|3931.82|3940.99|3932.29|3940.41|3931.71|27
1630850040000|2021-09-05 13:54:00|3940.46|3931.76|3939.96|3931.26|3940.56|3931.86|3939.84|3931.14|21
1630850050000|2021-09-05 13:54:10|3939.88|3931.18|3939.79|3931.09|3940.04|3931.34|3939.74|3931.04|24
1630850060000|2021-09-05 13:54:20|3939.72|3931.02|3940.53|3931.83|3940.53|3931.83|3939.56|3930.86|23
1630850070000|2021-09-05 13:54:30|3940.66|3931.96|3940.72|3932.02|3940.81|3932.11|3940.55|3931.85|34
1630850080000|2021-09-05 13:54:40|3940.64|3931.94|3939.98|3931.28|3941.05|3932.35|3939.9|3931.2|36
1630850090000|2021-09-05 13:54:50|3939.67|3930.97|3940.57|3931.87|3940.81|3932.11|3939.59|3930.89|33
1630850100000|2021-09-05 13:55:00|3940.83|3932.13|3940.07|3931.37|3940.83|3932.13|3939.92|3931.22|33
1630850110000|2021-09-05 13:55:10|3940.08|3931.38|3941.04|3932.34|3941.35|3932.65|3940.05|3931.35|33
1630850120000|2021-09-05 13:55:20|3941.06|3932.36|3941.24|3932.54|3941.5|3932.8|3941.06|3932.36|30
1630850130000|2021-09-05 13:55:30|3941.2|3932.5|3941.3|3932.6|3941.45|3932.75|3941.08|3932.38|34
1630850140000|2021-09-05 13:55:40|3941.28|3932.58|3941.59|3932.89|3941.8|3933.1|3940.92|3932.22|33
1630850150000|2021-09-05 13:55:50|3941.5|3932.8|3941.23|3932.53|3941.65|3932.95|3941.19|3932.49|38
1630850160000|2021-09-05 13:56:00|3941.28|3932.58|3941.32|3932.62|3941.78|3933.08|3941.14|3932.44|31
1630850170000|2021-09-05 13:56:10|3941.26|3932.56|3941.23|3932.53|3941.9|3933.2|3941.23|3932.53|35
1630850180000|2021-09-05 13:56:20|3941.2|3932.5|3941.01|3932.31|3941.75|3933.05|3940.96|3932.26|31
1630850190000|2021-09-05 13:56:30|3940.96|3932.26|3940.73|3932.03|3941.17|3932.47|3940.5|3931.8|34
1630850200000|2021-09-05 13:56:40|3940.74|3932.04|3940.6|3931.9|3940.96|3932.26|3940.53|3931.83|30
1630850210000|2021-09-05 13:56:50|3940.61|3931.91|3939.78|3931.08|3940.71|3932.01|3938.45|3929.75|36
1630850220000|2021-09-05 13:57:00|3939.79|3931.09|3939.43|3930.73|3940|3931.3|3939.37|3930.67|36
1630850230000|2021-09-05 13:57:10|3940.04|3931.34|3938.49|3929.79|3940.67|3931.97|3938.41|3929.71|34
1630850240000|2021-09-05 13:57:20|3938.48|3929.78|3937.99|3929.29|3938.52|3929.82|3937.27|3928.57|35
1630850250000|2021-09-05 13:57:30|3937.96|3929.26|3936.49|3927.79|3938.02|3929.32|3936.49|3927.79|36
1630850260000|2021-09-05 13:57:40|3936.46|3927.76|3937.81|3929.11|3937.9|3929.2|3936.34|3927.64|29
1630850270000|2021-09-05 13:57:50|3937.88|3929.18|3936.07|3927.37|3937.88|3929.18|3935.82|3927.12|32
1630850280000|2021-09-05 13:58:00|3936.1|3927.4|3936.31|3927.61|3936.72|3928.02|3936|3927.3|36
1630850290000|2021-09-05 13:58:10|3936.19|3927.49|3936.53|3927.83|3936.53|3927.83|3936.16|3927.46|35
1630850300000|2021-09-05 13:58:20|3936.73|3928.03|3937.06|3928.36|3937.84|3929.14|3936.59|3927.89|31
1630850310000|2021-09-05 13:58:30|3937.04|3928.34|3936.29|3927.59|3937.16|3928.46|3936.03|3927.33|30
1630850320000|2021-09-05 13:58:40|3936.41|3927.71|3936.1|3927.4|3936.43|3927.73|3936.1|3927.4|33
1630850330000|2021-09-05 13:58:50|3936.15|3927.45|3934.45|3925.75|3936.15|3927.45|3934.45|3925.75|30
1630850340000|2021-09-05 13:59:00|3934.47|3925.77|3934.66|3925.96|3936.16|3927.46|3934.41|3925.71|36
1630850350000|2021-09-05 13:59:10|3934.63|3925.93|3935.08|3926.38|3936.37|3927.67|3934.49|3925.79|34
1630850360000|2021-09-05 13:59:20|3935.13|3926.43|3935.8|3927.1|3935.8|3927.1|3934.73|3926.03|33
1630850370000|2021-09-05 13:59:30|3935.83|3927.13|3935.96|3927.26|3936.04|3927.34|3935.52|3926.82|37
1630850380000|2021-09-05 13:59:40|3935.95|3927.25|3934.28|3925.58|3936.08|3927.38|3934.28|3925.58|36
1630850390000|2021-09-05 13:59:50|3934.34|3925.64|3935.74|3927.04|3935.88|3927.18|3934.34|3925.64|33
1630850400000|2021-09-05 14:00:00|3935.55|3926.85|3935.97|3927.27|3935.97|3927.27|3934.99|3926.29|29
1630850410000|2021-09-05 14:00:10|3935.92|3927.22|3936.58|3927.88|3936.58|3927.88|3935.92|3927.22|27
1630850420000|2021-09-05 14:00:20|3936.6|3927.9|3938.8|3930.1|3938.86|3930.16|3936.6|3927.9|30
1630850430000|2021-09-05 14:00:30|3938.89|3930.19|3939.16|3930.46|3939.32|3930.62|3938.74|3930.04|33
1630850440000|2021-09-05 14:00:40|3939.09|3930.39|3939.76|3931.06|3939.76|3931.06|3938.89|3930.19|31
1630850450000|2021-09-05 14:00:50|3939.73|3931.03|3940.27|3931.57|3940.87|3932.17|3939.6|3930.9|29
1630850460000|2021-09-05 14:01:00|3940.28|3931.58|3941.31|3932.61|3941.61|3932.91|3940.28|3931.58|31
1630850470000|2021-09-05 14:01:10|3941.1|3932.4|3940.14|3931.44|3941.11|3932.41|3940.14|3931.44|27
1630850480000|2021-09-05 14:01:20|3940.21|3931.51|3940.53|3931.83|3940.84|3932.14|3940.21|3931.51|26
1630850490000|2021-09-05 14:01:30|3940.43|3931.73|3940.2|3931.5|3940.66|3931.96|3940.2|3931.5|28
1630850500000|2021-09-05 14:01:40|3940.22|3931.52|3938.81|3930.11|3940.22|3931.52|3938.38|3929.68|38
1630850510000|2021-09-05 14:01:50|3938.82|3930.12|3937.33|3928.63|3938.85|3930.15|3937.33|3928.63|35
1630850520000|2021-09-05 14:02:00|3937.16|3928.46|3937.46|3928.76|3937.6|3928.9|3936.84|3928.14|38
1630850530000|2021-09-05 14:02:10|3936.83|3928.13|3937.41|3928.71|3937.41|3928.71|3936.75|3928.05|36
1630850540000|2021-09-05 14:02:20|3937.44|3928.74|3936.95|3928.25|3937.44|3928.74|3936.92|3928.22|36
1630850550000|2021-09-05 14:02:30|3936.93|3928.23|3936.3|3927.6|3937.51|3928.81|3936.25|3927.55|37
1630850560000|2021-09-05 14:02:40|3936.28|3927.58|3934.92|3926.22|3936.38|3927.68|3934.88|3926.18|34
1630850570000|2021-09-05 14:02:50|3934.89|3926.19|3935.26|3926.56|3935.57|3926.87|3934.74|3926.04|29
1630850580000|2021-09-05 14:03:00|3935.27|3926.57|3934.71|3926.01|3935.41|3926.71|3934.62|3925.92|30
1630850590000|2021-09-05 14:03:10|3934.76|3926.06|3934.4|3925.7|3935.02|3926.32|3934.4|3925.7|31
1630850600000|2021-09-05 14:03:20|3934.39|3925.69|3934.23|3925.53|3934.58|3925.88|3934.21|3925.51|29
1630850610000|2021-09-05 14:03:30|3934.21|3925.51|3934.46|3925.76|3934.69|3925.99|3934.21|3925.51|31
1630850620000|2021-09-05 14:03:40|3934.47|3925.77|3934.47|3925.77|3934.51|3925.81|3934.21|3925.51|32
1630850630000|2021-09-05 14:03:50|3934.48|3925.78|3934.2|3925.5|3934.49|3925.79|3934.17|3925.47|21
1630850640000|2021-09-05 14:04:00|3934.23|3925.53|3934.13|3925.43|3934.25|3925.55|3934.11|3925.41|23
1630850650000|2021-09-05 14:04:10|3934.02|3925.32|3933.93|3925.23|3934.09|3925.39|3933.93|3925.23|22
1630850660000|2021-09-05 14:04:20|3933.97|3925.27|3934.12|3925.42|3934.16|3925.46|3933.93|3925.23|23
1630850670000|2021-09-05 14:04:30|3934.13|3925.43|3934|3925.3|3934.13|3925.43|3933.87|3925.17|16
1630850680000|2021-09-05 14:04:40|3933.92|3925.22|3933.69|3924.99|3933.92|3925.22|3933.64|3924.94|20
1630850690000|2021-09-05 14:04:50|3933.71|3925.01|3932.39|3923.69|3933.8|3925.1|3932.39|3923.69|22
1630850700000|2021-09-05 14:05:00|3932.37|3923.67|3931.93|3923.23|3932.48|3923.78|3931.69|3922.99|33
1630850710000|2021-09-05 14:05:10|3931.83|3923.13|3932.2|3923.5|3932.53|3923.83|3931.8|3923.1|37
1630850720000|2021-09-05 14:05:20|3932.13|3923.43|3931.92|3923.22|3932.39|3923.69|3931.92|3923.22|36
1630850730000|2021-09-05 14:05:30|3932|3923.3|3931.92|3923.22|3932.06|3923.36|3931.87|3923.17|34
1630850740000|2021-09-05 14:05:40|3931.87|3923.17|3931.36|3922.66|3931.87|3923.17|3931.36|3922.66|34
1630850750000|2021-09-05 14:05:50|3931.3|3922.6|3931.35|3922.65|3931.38|3922.68|3930.33|3921.63|37
1630850760000|2021-09-05 14:06:00|3931.37|3922.67|3931.54|3922.84|3931.64|3922.94|3930.26|3921.56|36
1630850770000|2021-09-05 14:06:10|3931.68|3922.98|3933.86|3925.16|3933.86|3925.16|3931.68|3922.98|36
1630850780000|2021-09-05 14:06:20|3933.89|3925.19|3933.68|3924.98|3933.96|3925.26|3933.52|3924.82|31
1630850790000|2021-09-05 14:06:30|3933.63|3924.93|3933.44|3924.74|3933.67|3924.97|3933.41|3924.71|30
1630850800000|2021-09-05 14:06:40|3933.53|3924.83|3933.52|3924.82|3933.78|3925.08|3933.48|3924.78|31
1630850810000|2021-09-05 14:06:50|3933.55|3924.85|3933.75|3925.05|3933.91|3925.21|3933.49|3924.79|32
1630850820000|2021-09-05 14:07:00|3933.74|3925.04|3933.81|3925.11|3933.99|3925.29|3933.72|3925.02|31
1630850830000|2021-09-05 14:07:10|3933.79|3925.09|3930.91|3922.21|3933.8|3925.1|3930.89|3922.19|35
1630850840000|2021-09-05 14:07:20|3930.89|3922.19|3932.86|3924.16|3932.86|3924.16|3930.87|3922.17|36
1630850850000|2021-09-05 14:07:30|3932.87|3924.17|3933.32|3924.62|3933.32|3924.62|3932.68|3923.98|34
1630850860000|2021-09-05 14:07:40|3933.25|3924.55|3932.8|3924.1|3933.25|3924.55|3932.72|3924.02|29
1630850870000|2021-09-05 14:07:50|3932.81|3924.11|3933.03|3924.33|3933.15|3924.45|3932.71|3924.01|35
1630850880000|2021-09-05 14:08:00|3933.04|3924.34|3933.34|3924.64|3933.39|3924.69|3932.97|3924.27|33
1630850890000|2021-09-05 14:08:10|3933.29|3924.59|3933.04|3924.34|3933.29|3924.59|3932.97|3924.27|24
1630850900000|2021-09-05 14:08:20|3933|3924.3|3932.27|3923.57|3933.07|3924.37|3932.27|3923.57|25
1630850910000|2021-09-05 14:08:30|3932.23|3923.53|3932.52|3923.82|3932.52|3923.82|3931.92|3923.22|33
1630850920000|2021-09-05 14:08:40|3932.59|3923.89|3932.21|3923.51|3932.59|3923.89|3932.18|3923.48|30
1630850930000|2021-09-05 14:08:50|3932.2|3923.5|3932.02|3923.32|3932.2|3923.5|3931.97|3923.27|26
1630850940000|2021-09-05 14:09:00|3932.07|3923.37|3932.81|3924.11|3932.93|3924.23|3932.07|3923.37|32
1630850950000|2021-09-05 14:09:10|3932.82|3924.12|3934.01|3925.31|3934.08|3925.38|3932.75|3924.05|35
1630850960000|2021-09-05 14:09:20|3934|3925.3|3934.5|3925.8|3934.69|3925.99|3933.84|3925.14|25
1630850970000|2021-09-05 14:09:30|3934.67|3925.97|3935.57|3926.87|3935.59|3926.89|3934.67|3925.97|32
1630850980000|2021-09-05 14:09:40|3935.64|3926.94|3936.41|3927.71|3936.48|3927.78|3935.64|3926.94|35
1630850990000|2021-09-05 14:09:50|3936.42|3927.72|3936.85|3928.15|3936.85|3928.15|3936.13|3927.43|39
1630851000000|2021-09-05 14:10:00|3936.86|3928.16|3938.76|3930.06|3938.82|3930.12|3936.86|3928.16|36
1630851010000|2021-09-05 14:10:10|3938.8|3930.1|3940|3931.3|3940.43|3931.73|3938.72|3930.02|27
1630851020000|2021-09-05 14:10:20|3940.02|3931.32|3940.97|3932.27|3940.97|3932.27|3939.8|3931.1|31
1630851030000|2021-09-05 14:10:30|3940.89|3932.19|3943.26|3934.56|3943.3|3934.6|3940.81|3932.11|40
1630851040000|2021-09-05 14:10:40|3943.17|3934.47|3940.87|3932.17|3943.2|3934.5|3940.62|3931.92|38
1630851050000|2021-09-05 14:10:50|3940.86|3932.16|3941.03|3932.33|3942.04|3933.34|3940.73|3932.03|39
1630851060000|2021-09-05 14:11:00|3941|3932.3|3942.73|3934.03|3942.73|3934.03|3941|3932.3|38
1630851070000|2021-09-05 14:11:10|3943.29|3934.59|3942.54|3933.84|3943.73|3935.03|3942.54|3933.84|33
1630851080000|2021-09-05 14:11:20|3942.49|3933.79|3942.53|3933.83|3943.06|3934.36|3942.1|3933.4|38
1630851090000|2021-09-05 14:11:30|3942.27|3933.57|3941.72|3933.02|3942.44|3933.74|3941.69|3932.99|31
1630851100000|2021-09-05 14:11:40|3941.73|3933.03|3941.35|3932.65|3942.03|3933.33|3941.31|3932.61|34
1630851110000|2021-09-05 14:11:50|3941.34|3932.64|3941.58|3932.88|3942.23|3933.53|3941.19|3932.49|37
1630851120000|2021-09-05 14:12:00|3941.56|3932.86|3941.35|3932.65|3941.59|3932.89|3941.33|3932.63|33
1630851130000|2021-09-05 14:12:10|3941.38|3932.68|3941.38|3932.68|3941.45|3932.75|3941.23|3932.53|30
1630851140000|2021-09-05 14:12:20|3941.39|3932.69|3938.86|3930.16|3941.48|3932.78|3938.86|3930.16|35
1630851150000|2021-09-05 14:12:30|3938.85|3930.15|3939.49|3930.79|3939.68|3930.98|3938.85|3930.15|38
1630851160000|2021-09-05 14:12:40|3939.4|3930.7|3940.25|3931.55|3940.29|3931.59|3939.06|3930.36|34
1630851170000|2021-09-05 14:12:50|3940.67|3931.97|3943.53|3934.83|3943.53|3934.83|3939.93|3931.23|37
1630851180000|2021-09-05 14:13:00|3943.54|3934.84|3941.14|3932.44|3943.93|3935.23|3941.05|3932.35|38
1630851190000|2021-09-05 14:13:10|3941.1|3932.4|3942.4|3933.7|3942.98|3934.28|3941.02|3932.32|34
1630851200000|2021-09-05 14:13:20|3942.3|3933.6|3942.04|3933.34|3942.94|3934.24|3942.01|3933.31|36
1630851210000|2021-09-05 14:13:30|3941.88|3933.18|3941.56|3932.86|3942.21|3933.51|3941.56|3932.86|33
1630851220000|2021-09-05 14:13:40|3941.68|3932.98|3941.35|3932.65|3942.95|3934.25|3941.32|3932.62|37
1630851230000|2021-09-05 14:13:50|3941.31|3932.61|3941.25|3932.55|3941.34|3932.64|3941.18|3932.48|23
1630851240000|2021-09-05 14:14:00|3941.24|3932.54|3941.31|3932.61|3941.35|3932.65|3941.17|3932.47|23
1630851250000|2021-09-05 14:14:10|3941.28|3932.58|3941.24|3932.54|3941.54|3932.84|3941.13|3932.43|29
1630851260000|2021-09-05 14:14:20|3941.26|3932.56|3939.39|3930.69|3941.26|3932.56|3939.39|3930.69|32
1630851270000|2021-09-05 14:14:30|3939.26|3930.56|3939.31|3930.61|3939.54|3930.84|3939.22|3930.52|34
1630851280000|2021-09-05 14:14:40|3939.34|3930.64|3938.42|3929.72|3940.02|3931.32|3938.28|3929.58|35
1630851290000|2021-09-05 14:14:50|3938.41|3929.71|3939.68|3930.98|3939.68|3930.98|3938.4|3929.7|35
1630851300000|2021-09-05 14:15:00|3939.67|3930.97|3940.85|3932.15|3940.95|3932.25|3939.59|3930.89|32
1630851310000|2021-09-05 14:15:10|3940.77|3932.07|3940.79|3932.09|3940.8|3932.1|3940.23|3931.53|29
1630851320000|2021-09-05 14:15:20|3940.81|3932.11|3940.99|3932.29|3941|3932.3|3940.55|3931.85|29
1630851330000|2021-09-05 14:15:30|3940.95|3932.25|3942.03|3933.33|3942.58|3933.88|3940.95|3932.25|34
1630851340000|2021-09-05 14:15:40|3942.01|3933.31|3942.11|3933.41|3942.27|3933.57|3941.94|3933.24|36
1630851350000|2021-09-05 14:15:50|3942.06|3933.36|3941.16|3932.46|3942.2|3933.5|3941.13|3932.43|30
1630851360000|2021-09-05 14:16:00|3941.69|3932.99|3943.6|3934.9|3943.63|3934.93|3941.69|3932.99|31
1630851370000|2021-09-05 14:16:10|3943.61|3934.91|3942.13|3933.43|3943.61|3934.91|3942.12|3933.42|34
1630851380000|2021-09-05 14:16:20|3941.99|3933.29|3942.34|3933.64|3942.45|3933.75|3941.91|3933.21|34
1630851390000|2021-09-05 14:16:30|3942.32|3933.62|3942.19|3933.49|3942.43|3933.73|3942.09|3933.39|35
1630851400000|2021-09-05 14:16:40|3942.2|3933.5|3941.69|3932.99|3942.6|3933.9|3941.69|3932.99|35
1630851410000|2021-09-05 14:16:50|3941.73|3933.03|3940.72|3932.02|3941.94|3933.24|3939.99|3931.29|35
1630851420000|2021-09-05 14:17:00|3940.74|3932.04|3939.66|3930.96|3940.74|3932.04|3939.66|3930.96|32
1630851430000|2021-09-05 14:17:10|3939.67|3930.97|3939.96|3931.26|3940.09|3931.39|3939.65|3930.95|35
1630851440000|2021-09-05 14:17:20|3940.05|3931.35|3939.87|3931.17|3941.32|3932.62|3939.67|3930.97|34
1630851450000|2021-09-05 14:17:30|3939.86|3931.16|3938.13|3929.43|3939.86|3931.16|3938.13|3929.43|27
1630851460000|2021-09-05 14:17:40|3938.15|3929.45|3935.35|3926.65|3938.19|3929.49|3935.19|3926.49|38
1630851470000|2021-09-05 14:17:50|3935.21|3926.51|3935|3926.3|3935.21|3926.51|3934.3|3925.6|36
1630851480000|2021-09-05 14:18:00|3934.93|3926.23|3935.19|3926.49|3935.44|3926.74|3934.93|3926.23|32
1630851490000|2021-09-05 14:18:10|3935.2|3926.5|3934.53|3925.83|3935.2|3926.5|3934.51|3925.81|25
1630851500000|2021-09-05 14:18:20|3934.52|3925.82|3932.9|3924.2|3934.52|3925.82|3932.79|3924.09|35
1630851510000|2021-09-05 14:18:30|3932.89|3924.19|3933.46|3924.76|3933.46|3924.76|3931.84|3923.14|38
1630851520000|2021-09-05 14:18:40|3933.55|3924.85|3932.16|3923.46|3933.61|3924.91|3932.16|3923.46|37
1630851530000|2021-09-05 14:18:50|3932.11|3923.41|3932.6|3923.9|3932.6|3923.9|3931.52|3922.82|33
1630851540000|2021-09-05 14:19:00|3932.54|3923.84|3934.15|3925.45|3934.53|3925.83|3932.54|3923.84|38
1630851550000|2021-09-05 14:19:10|3934.16|3925.46|3932.93|3924.23|3934.27|3925.57|3932.72|3924.02|34
1630851560000|2021-09-05 14:19:20|3932.96|3924.26|3933.36|3924.66|3933.68|3924.98|3932.96|3924.26|35
1630851570000|2021-09-05 14:19:30|3933.38|3924.68|3932.73|3924.03|3933.38|3924.68|3932.56|3923.86|34
1630851580000|2021-09-05 14:19:40|3932.76|3924.06|3935.04|3926.34|3935.04|3926.34|3932.71|3924.01|33
1630851590000|2021-09-05 14:19:50|3934.87|3926.17|3937.17|3928.47|3937.17|3928.47|3933.42|3924.72|36
1630851600000|2021-09-05 14:20:00|3937.07|3928.37|3939.97|3931.27|3940.48|3931.78|3937.07|3928.37|40
1630851610000|2021-09-05 14:20:10|3939.93|3931.23|3940.04|3931.34|3940.06|3931.36|3939.27|3930.57|33
1630851620000|2021-09-05 14:20:20|3940.09|3931.39|3940.3|3931.6|3940.3|3931.6|3940.03|3931.33|28
1630851630000|2021-09-05 14:20:30|3940.32|3931.62|3940.85|3932.15|3940.99|3932.29|3940.32|3931.62|31
1630851640000|2021-09-05 14:20:40|3940.87|3932.17|3941.53|3932.83|3941.6|3932.9|3940.83|3932.13|26
1630851650000|2021-09-05 14:20:50|3941.36|3932.66|3939.74|3931.04|3941.37|3932.67|3938.42|3929.72|37
1630851660000|2021-09-05 14:21:00|3939.67|3930.97|3938.02|3929.32|3939.67|3930.97|3937.97|3929.27|34
1630851670000|2021-09-05 14:21:10|3938.03|3929.33|3937.57|3928.87|3938.47|3929.77|3937.37|3928.67|37
1630851680000|2021-09-05 14:21:20|3937.53|3928.83|3938.98|3930.28|3939.42|3930.72|3937.41|3928.71|37
1630851690000|2021-09-05 14:21:30|3939.01|3930.31|3938.23|3929.53|3939.06|3930.36|3937.88|3929.18|37
1630851700000|2021-09-05 14:21:40|3938.22|3929.52|3937.43|3928.73|3938.76|3930.06|3937.37|3928.67|31
1630851710000|2021-09-05 14:21:50|3937.44|3928.74|3936.18|3927.48|3937.65|3928.95|3936|3927.3|23
1630851720000|2021-09-05 14:22:00|3936.2|3927.5|3935.9|3927.2|3936.28|3927.58|3935.88|3927.18|29
1630851730000|2021-09-05 14:22:10|3935.92|3927.22|3937.14|3928.44|3937.14|3928.44|3935.92|3927.22|34
1630851740000|2021-09-05 14:22:20|3937.39|3928.69|3938.13|3929.43|3938.13|3929.43|3937.39|3928.69|27
1630851750000|2021-09-05 14:22:30|3938.15|3929.45|3937.65|3928.95|3938.65|3929.95|3937.65|3928.95|31
1630851760000|2021-09-05 14:22:40|3937.37|3928.67|3938.52|3929.82|3938.59|3929.89|3937.34|3928.64|26
1630851770000|2021-09-05 14:22:50|3938.51|3929.81|3937.8|3929.1|3938.6|3929.9|3937.8|3929.1|29
1630851780000|2021-09-05 14:23:00|3937.75|3929.05|3938.2|3929.5|3938.26|3929.56|3937.48|3928.78|28
1630851790000|2021-09-05 14:23:10|3938.23|3929.53|3936.93|3928.23|3938.23|3929.53|3936.93|3928.23|24
1630851800000|2021-09-05 14:23:20|3936.98|3928.28|3936.74|3928.04|3937.05|3928.35|3936.61|3927.91|34
1630851810000|2021-09-05 14:23:30|3936.81|3928.11|3936.77|3928.07|3936.84|3928.14|3936.69|3927.99|24
1630851820000|2021-09-05 14:23:40|3936.78|3928.08|3937.11|3928.41|3937.42|3928.72|3936.63|3927.93|26
1630851830000|2021-09-05 14:23:50|3937.16|3928.46|3938.08|3929.38|3938.33|3929.63|3936.94|3928.24|30
1630851840000|2021-09-05 14:24:00|3937.99|3929.29|3937.52|3928.82|3938|3929.3|3936.57|3927.87|34
1630851850000|2021-09-05 14:24:10|3937.67|3928.97|3935.98|3927.28|3937.69|3928.99|3935.98|3927.28|36
1630851860000|2021-09-05 14:24:20|3935.96|3927.26|3935.84|3927.14|3936.57|3927.87|3935.36|3926.66|36
1630851870000|2021-09-05 14:24:30|3935.93|3927.23|3936.32|3927.62|3936.39|3927.69|3935.9|3927.2|32
1630851880000|2021-09-05 14:24:40|3936.33|3927.63|3937.36|3928.66|3937.49|3928.79|3936.31|3927.61|32
1630851890000|2021-09-05 14:24:50|3937.35|3928.65|3936.86|3928.16|3937.37|3928.67|3936.55|3927.85|27
1630851900000|2021-09-05 14:25:00|3936.88|3928.18|3936.99|3928.29|3937.08|3928.38|3936.05|3927.35|37
1630851910000|2021-09-05 14:25:10|3937.04|3928.34|3937.57|3928.87|3937.57|3928.87|3936.93|3928.23|31
1630851920000|2021-09-05 14:25:20|3937.56|3928.86|3935.76|3927.06|3937.72|3929.02|3935.76|3927.06|36
1630851930000|2021-09-05 14:25:30|3935.77|3927.07|3935.88|3927.18|3936|3927.3|3935.75|3927.05|35
1630851940000|2021-09-05 14:25:40|3935.89|3927.19|3935.74|3927.04|3936|3927.3|3935.72|3927.02|33
1630851950000|2021-09-05 14:25:50|3935.77|3927.07|3935.76|3927.06|3935.82|3927.12|3935.16|3926.46|32
1630851960000|2021-09-05 14:26:00|3935.88|3927.18|3935.82|3927.12|3935.98|3927.28|3935.64|3926.94|30
1630851970000|2021-09-05 14:26:10|3935.83|3927.13|3935.88|3927.18|3936.04|3927.34|3935.76|3927.06|29
1630851980000|2021-09-05 14:26:20|3935.97|3927.27|3935.87|3927.17|3935.97|3927.27|3935.32|3926.62|26
1630851990000|2021-09-05 14:26:30|3935.99|3927.29|3937.45|3928.75|3937.92|3929.22|3935.99|3927.29|30
1630852000000|2021-09-05 14:26:40|3937.48|3928.78|3939.14|3930.44|3939.14|3930.44|3937.48|3928.78|34
1630852010000|2021-09-05 14:26:50|3939.2|3930.5|3937.14|3928.44|3939.23|3930.53|3937.14|3928.44|31
1630852020000|2021-09-05 14:27:00|3937.04|3928.34|3936.9|3928.2|3937.04|3928.34|3936.1|3927.4|34
1630852030000|2021-09-05 14:27:10|3936.89|3928.19|3937.36|3928.66|3937.36|3928.66|3936.86|3928.16|28
1630852040000|2021-09-05 14:27:20|3937.51|3928.81|3936.67|3927.97|3938.37|3929.67|3936.5|3927.8|35
1630852050000|2021-09-05 14:27:30|3936.66|3927.96|3937.26|3928.56|3937.27|3928.57|3936.36|3927.66|36
1630852060000|2021-09-05 14:27:40|3937.29|3928.59|3937.68|3928.98|3937.89|3929.19|3937.29|3928.59|33
1630852070000|2021-09-05 14:27:50|3937.65|3928.95|3937.18|3928.48|3937.66|3928.96|3936.93|3928.23|22
1630852080000|2021-09-05 14:28:00|3937.16|3928.46|3936.74|3928.04|3937.37|3928.67|3936.6|3927.9|30
1630852090000|2021-09-05 14:28:10|3936.87|3928.17|3937.37|3928.67|3937.37|3928.67|3936.87|3928.17|31
1630852100000|2021-09-05 14:28:20|3937.34|3928.64|3937.23|3928.53|3937.52|3928.82|3937.14|3928.44|30
1630852110000|2021-09-05 14:28:30|3937.21|3928.51|3937.38|3928.68|3937.6|3928.9|3937.21|3928.51|33
1630852120000|2021-09-05 14:28:40|3937.33|3928.63|3936.36|3927.66|3937.34|3928.64|3936.21|3927.51|22
1630852130000|2021-09-05 14:28:50|3936.34|3927.64|3937.98|3929.28|3937.98|3929.28|3936.25|3927.55|29
1630852140000|2021-09-05 14:29:00|3937.99|3929.29|3937.23|3928.53|3938.11|3929.41|3937.16|3928.46|39
1630852150000|2021-09-05 14:29:10|3937.17|3928.47|3937.25|3928.55|3937.28|3928.58|3936.68|3927.98|28
1630852160000|2021-09-05 14:29:20|3937.23|3928.53|3937.29|3928.59|3937.63|3928.93|3937.16|3928.46|30
1630852170000|2021-09-05 14:29:30|3937.28|3928.58|3936.46|3927.76|3937.41|3928.71|3936.42|3927.72|33
1630852180000|2021-09-05 14:29:40|3936.44|3927.74|3936.95|3928.25|3937|3928.3|3936.33|3927.63|30
1630852190000|2021-09-05 14:29:50|3936.85|3928.15|3936.67|3927.97|3936.93|3928.23|3936.64|3927.94|27
1630852200000|2021-09-05 14:30:00|3936.68|3927.98|3935.48|3926.78|3936.68|3927.98|3935.35|3926.65|23
1630852210000|2021-09-05 14:30:10|3935.49|3926.79|3937.46|3928.76|3937.46|3928.76|3935.49|3926.79|33
1630852220000|2021-09-05 14:30:20|3937.4|3928.7|3936.71|3928.01|3937.59|3928.89|3936.5|3927.8|29
1630852230000|2021-09-05 14:30:30|3936.65|3927.95|3936.25|3927.55|3936.8|3928.1|3936.13|3927.43|32
1630852240000|2021-09-05 14:30:40|3936.24|3927.54|3936.6|3927.9|3936.82|3928.12|3936.24|3927.54|36
1630852250000|2021-09-05 14:30:50|3936.43|3927.73|3936.38|3927.68|3936.67|3927.97|3936.14|3927.44|30
1630852260000|2021-09-05 14:31:00|3936.34|3927.64|3937.69|3928.99|3937.74|3929.04|3936.1|3927.4|35
1630852270000|2021-09-05 14:31:10|3937.65|3928.95|3937.37|3928.67|3937.71|3929.01|3937.11|3928.41|29
1630852280000|2021-09-05 14:31:20|3937.34|3928.64|3938.98|3930.28|3938.98|3930.28|3936.97|3928.27|33
1630852290000|2021-09-05 14:31:30|3938.89|3930.19|3937.69|3928.99|3939.61|3930.91|3937.65|3928.95|38
1630852300000|2021-09-05 14:31:40|3937.46|3928.76|3937.97|3929.27|3938.16|3929.46|3937.46|3928.76|33
1630852310000|2021-09-05 14:31:50|3937.99|3929.29|3938.84|3930.14|3938.84|3930.14|3937.87|3929.17|31
1630852320000|2021-09-05 14:32:00|3938.88|3930.18|3939.97|3931.27|3940.37|3931.67|3938.88|3930.18|33
1630852330000|2021-09-05 14:32:10|3940.08|3931.38|3940.63|3931.93|3941.05|3932.35|3940.08|3931.38|35
1630852340000|2021-09-05 14:32:20|3940.57|3931.87|3941.81|3933.11|3942.32|3933.62|3940.55|3931.85|35
1630852350000|2021-09-05 14:32:30|3942.01|3933.31|3940.69|3931.99|3942.34|3933.64|3940.69|3931.99|33
1630852360000|2021-09-05 14:32:40|3940.68|3931.98|3939.22|3930.52|3940.76|3932.06|3939.22|3930.52|33
1630852370000|2021-09-05 14:32:50|3939.19|3930.49|3938.88|3930.18|3939.79|3931.09|3938.58|3929.88|32
1630852380000|2021-09-05 14:33:00|3938.97|3930.27|3941.58|3932.88|3941.58|3932.88|3938.94|3930.24|36
1630852390000|2021-09-05 14:33:10|3941.76|3933.06|3941.08|3932.38|3941.76|3933.06|3939.48|3930.78|35
1630852400000|2021-09-05 14:33:20|3941.14|3932.44|3941.09|3932.39|3941.17|3932.47|3940.88|3932.18|35
1630852410000|2021-09-05 14:33:30|3941.16|3932.46|3940.58|3931.88|3941.16|3932.46|3940.46|3931.76|29
1630852420000|2021-09-05 14:33:40|3940.57|3931.87|3940.51|3931.81|3940.6|3931.9|3940.48|3931.78|27
1630852430000|2021-09-05 14:33:50|3940.47|3931.77|3940.38|3931.68|3940.6|3931.9|3940.19|3931.49|23
1630852440000|2021-09-05 14:34:00|3940.41|3931.71|3939.92|3931.22|3940.5|3931.8|3939.53|3930.83|34
1630852450000|2021-09-05 14:34:10|3939.87|3931.17|3940.53|3931.83|3940.57|3931.87|3939.87|3931.17|14
1630852460000|2021-09-05 14:34:20|3940.5|3931.8|3940.09|3931.39|3940.5|3931.8|3939.92|3931.22|36
1630852470000|2021-09-05 14:34:30|3940.04|3931.34|3940.57|3931.87|3940.77|3932.07|3940.04|3931.34|29
1630852480000|2021-09-05 14:34:40|3940.56|3931.86|3939.56|3930.86|3940.69|3931.99|3938.94|3930.24|28
1630852490000|2021-09-05 14:34:50|3939.41|3930.71|3939.36|3930.66|3939.57|3930.87|3939.17|3930.47|31
1630852500000|2021-09-05 14:35:00|3939.35|3930.65|3939.79|3931.09|3940.18|3931.48|3939.28|3930.58|24
1630852510000|2021-09-05 14:35:10|3939.88|3931.18|3940.97|3932.27|3940.97|3932.27|3939.88|3931.18|31
1630852520000|2021-09-05 14:35:20|3940.96|3932.26|3941.27|3932.57|3941.31|3932.61|3940.37|3931.67|28
1630852530000|2021-09-05 14:35:30|3941.26|3932.56|3941.75|3933.05|3941.75|3933.05|3940.47|3931.77|33
1630852540000|2021-09-05 14:35:40|3942.13|3933.43|3942.34|3933.64|3942.41|3933.71|3941.88|3933.18|28
1630852550000|2021-09-05 14:35:50|3942.38|3933.68|3942.91|3934.21|3943.11|3934.41|3942.31|3933.61|31
1630852560000|2021-09-05 14:36:00|3942.9|3934.2|3943.5|3934.8|3943.5|3934.8|3942.73|3934.03|31
1630852570000|2021-09-05 14:36:10|3943.52|3934.82|3943.53|3934.83|3943.94|3935.24|3943.43|3934.73|34
1630852580000|2021-09-05 14:36:20|3943.5|3934.8|3943.77|3935.07|3944.05|3935.35|3943.42|3934.72|34
1630852590000|2021-09-05 14:36:30|3943.66|3934.96|3947.46|3938.76|3947.46|3938.76|3943.59|3934.89|35
1630852600000|2021-09-05 14:36:40|3947.41|3938.71|3947.49|3938.79|3947.7|3939|3947.35|3938.65|22
1630852610000|2021-09-05 14:36:50|3947.37|3938.67|3947.14|3938.44|3947.62|3938.92|3947.14|3938.44|26
1630852620000|2021-09-05 14:37:00|3946.94|3938.24|3945.87|3937.17|3946.94|3938.24|3945.87|3937.17|28
1630852630000|2021-09-05 14:37:10|3945.83|3937.13|3946.07|3937.37|3946.11|3937.41|3945.38|3936.68|30
1630852640000|2021-09-05 14:37:20|3946.09|3937.39|3945.32|3936.62|3946.1|3937.4|3945.31|3936.61|22
1630852650000|2021-09-05 14:37:30|3945.33|3936.63|3944.3|3935.6|3945.65|3936.95|3944.3|3935.6|36
1630852660000|2021-09-05 14:37:40|3944.36|3935.66|3944.33|3935.63|3944.46|3935.76|3944.29|3935.59|36
1630852670000|2021-09-05 14:37:50|3944.45|3935.75|3943.7|3935|3944.47|3935.77|3943.7|3935|32
1630852680000|2021-09-05 14:38:00|3943.73|3935.03|3941.77|3933.07|3943.75|3935.05|3941.77|3933.07|26
1630852690000|2021-09-05 14:38:10|3941.75|3933.05|3938.2|3929.5|3941.87|3933.17|3938.19|3929.49|27
1630852700000|2021-09-05 14:38:20|3938.18|3929.48|3939.73|3931.03|3940.04|3931.34|3938.15|3929.45|32
1630852710000|2021-09-05 14:38:30|3940.16|3931.46|3940.58|3931.88|3942.08|3933.38|3940.16|3931.46|36
1630852720000|2021-09-05 14:38:40|3940.54|3931.84|3940.74|3932.04|3940.82|3932.12|3940.4|3931.7|30
1630852730000|2021-09-05 14:38:50|3940.73|3932.03|3942.82|3934.12|3942.82|3934.12|3940.73|3932.03|36
1630852740000|2021-09-05 14:39:00|3942.92|3934.22|3944.5|3935.8|3944.53|3935.83|3942.31|3933.61|33
1630852750000|2021-09-05 14:39:10|3944.56|3935.86|3944.16|3935.46|3944.59|3935.89|3944.16|3935.46|30
1630852760000|2021-09-05 14:39:20|3944.1|3935.4|3943.13|3934.43|3944.1|3935.4|3942.63|3933.93|38
1630852770000|2021-09-05 14:39:30|3943.04|3934.34|3942.8|3934.1|3943.33|3934.63|3942.8|3934.1|34
1630852780000|2021-09-05 14:39:40|3942.82|3934.12|3944.47|3935.77|3944.55|3935.85|3942.81|3934.11|33
1630852790000|2021-09-05 14:39:50|3944.49|3935.79|3944.46|3935.76|3944.5|3935.8|3943.99|3935.29|31
1630852800000|2021-09-05 14:40:00|3944.45|3935.75|3945.76|3937.06|3945.76|3937.06|3944.33|3935.63|32
1630852810000|2021-09-05 14:40:10|3945.84|3937.14|3944.43|3935.73|3945.84|3937.14|3944.37|3935.67|36
1630852820000|2021-09-05 14:40:20|3944.44|3935.74|3944.51|3935.81|3944.75|3936.05|3944.44|3935.74|35
1630852830000|2021-09-05 14:40:30|3944.46|3935.76|3944.52|3935.82|3944.62|3935.92|3944.36|3935.66|32
1630852840000|2021-09-05 14:40:40|3944.5|3935.8|3944.65|3935.95|3944.66|3935.96|3944.5|3935.8|20
1630852850000|2021-09-05 14:40:50|3944.64|3935.94|3944.79|3936.09|3944.9|3936.2|3944.51|3935.81|35
1630852860000|2021-09-05 14:41:00|3944.69|3935.99|3943.37|3934.67|3944.76|3936.06|3943.26|3934.56|33
1630852870000|2021-09-05 14:41:10|3943.46|3934.76|3945.78|3937.08|3945.78|3937.08|3943.46|3934.76|27
1630852880000|2021-09-05 14:41:20|3945.79|3937.09|3946.12|3937.42|3946.12|3937.42|3945.73|3937.03|20
1630852890000|2021-09-05 14:41:30|3946.13|3937.43|3945.35|3936.65|3946.21|3937.51|3945.35|3936.65|30
1630852900000|2021-09-05 14:41:40|3945.41|3936.71|3945.08|3936.38|3945.6|3936.9|3945.06|3936.36|27
1630852910000|2021-09-05 14:41:50|3945.07|3936.37|3944.25|3935.55|3945.18|3936.48|3944.25|3935.55|29
1630852920000|2021-09-05 14:42:00|3944.34|3935.64|3944.83|3936.13|3945.02|3936.32|3944.16|3935.46|35
1630852930000|2021-09-05 14:42:10|3944.79|3936.09|3944.64|3935.94|3944.86|3936.16|3944.06|3935.36|37
1630852940000|2021-09-05 14:42:20|3944.62|3935.92|3944.21|3935.51|3944.62|3935.92|3944.01|3935.31|31
1630852950000|2021-09-05 14:42:30|3944.28|3935.58|3944.31|3935.61|3944.61|3935.91|3943.94|3935.24|33
1630852960000|2021-09-05 14:42:40|3944.33|3935.63|3943.91|3935.21|3944.53|3935.83|3943.91|3935.21|35
1630852970000|2021-09-05 14:42:50|3943.9|3935.2|3943.85|3935.15|3944.13|3935.43|3943.81|3935.11|36
1630852980000|2021-09-05 14:43:00|3943.83|3935.13|3942.79|3934.09|3943.91|3935.21|3942.78|3934.08|24
1630852990000|2021-09-05 14:43:10|3942.78|3934.08|3942.77|3934.07|3942.78|3934.08|3942.37|3933.67|29
1630853000000|2021-09-05 14:43:20|3942.8|3934.1|3943.66|3934.96|3944.03|3935.33|3942.57|3933.87|35
1630853010000|2021-09-05 14:43:30|3943.65|3934.95|3943.15|3934.45|3943.65|3934.95|3942.78|3934.08|34
1630853020000|2021-09-05 14:43:40|3943.11|3934.41|3943.05|3934.35|3943.54|3934.84|3942.79|3934.09|33
1630853030000|2021-09-05 14:43:50|3943.14|3934.44|3942.81|3934.11|3943.41|3934.71|3942.81|3934.11|29
1630853040000|2021-09-05 14:44:00|3942.79|3934.09|3942.78|3934.08|3942.87|3934.17|3942.36|3933.66|28
1630853050000|2021-09-05 14:44:10|3942.79|3934.09|3942.7|3934|3942.85|3934.15|3942.57|3933.87|28
1630853060000|2021-09-05 14:44:20|3942.73|3934.03|3942.55|3933.85|3942.74|3934.04|3942.29|3933.59|33
1630853070000|2021-09-05 14:44:30|3942.59|3933.89|3943.15|3934.45|3943.76|3935.06|3942.58|3933.88|38
1630853080000|2021-09-05 14:44:40|3943.07|3934.37|3942.49|3933.79|3943.07|3934.37|3942.49|3933.79|28
1630853090000|2021-09-05 14:44:50|3942.51|3933.81|3942.53|3933.83|3942.57|3933.87|3942.09|3933.39|32
1630853100000|2021-09-05 14:45:00|3942.54|3933.84|3942.28|3933.58|3942.55|3933.85|3942.25|3933.55|33
1630853110000|2021-09-05 14:45:10|3942.31|3933.61|3942.1|3933.4|3942.31|3933.61|3942.09|3933.39|28
1630853120000|2021-09-05 14:45:20|3942.11|3933.41|3942.25|3933.55|3942.25|3933.55|3942.11|3933.41|14
1630853130000|2021-09-05 14:45:30|3942.23|3933.53|3942.58|3933.88|3942.64|3933.94|3942.1|3933.4|35
1630853140000|2021-09-05 14:45:40|3942.59|3933.89|3943.19|3934.49|3943.36|3934.66|3942.59|3933.89|31
1630853150000|2021-09-05 14:45:50|3943.15|3934.45|3944.44|3935.74|3944.71|3936.01|3943.15|3934.45|37
1630853160000|2021-09-05 14:46:00|3944.45|3935.75|3944.22|3935.52|3945.23|3936.53|3944.19|3935.49|32
1630853170000|2021-09-05 14:46:10|3944.24|3935.54|3943.41|3934.71|3944.33|3935.63|3943.16|3934.46|31
1630853180000|2021-09-05 14:46:20|3943.36|3934.66|3943.2|3934.5|3943.4|3934.7|3943|3934.3|34
1630853190000|2021-09-05 14:46:30|3943.21|3934.51|3943.23|3934.53|3943.28|3934.58|3943.04|3934.34|31
1630853200000|2021-09-05 14:46:40|3943.21|3934.51|3943.9|3935.2|3943.9|3935.2|3943.1|3934.4|27
1630853210000|2021-09-05 14:46:50|3943.89|3935.19|3943.65|3934.95|3945.59|3936.89|3943.58|3934.88|35
1630853220000|2021-09-05 14:47:00|3943.75|3935.05|3943.06|3934.36|3943.86|3935.16|3943|3934.3|31
1630853230000|2021-09-05 14:47:10|3943.05|3934.35|3940.67|3931.97|3943.08|3934.38|3940.66|3931.96|34
1630853240000|2021-09-05 14:47:20|3940.64|3931.94|3938.94|3930.24|3940.64|3931.94|3938.94|3930.24|33
1630853250000|2021-09-05 14:47:30|3938.95|3930.25|3939.33|3930.63|3939.47|3930.77|3938.92|3930.22|34
1630853260000|2021-09-05 14:47:40|3939.35|3930.65|3936.54|3927.84|3939.37|3930.67|3936.19|3927.49|34
1630853270000|2021-09-05 14:47:50|3936.49|3927.79|3936.6|3927.9|3937.15|3928.45|3936.39|3927.69|37
1630853280000|2021-09-05 14:48:00|3936.54|3927.84|3937.4|3928.7|3937.58|3928.88|3936.54|3927.84|38
1630853290000|2021-09-05 14:48:10|3937.42|3928.72|3938.18|3929.48|3938.52|3929.82|3937.36|3928.66|36
1630853300000|2021-09-05 14:48:20|3938.22|3929.52|3938.38|3929.68|3939.48|3930.78|3938.14|3929.44|34
1630853310000|2021-09-05 14:48:30|3938.37|3929.67|3937.33|3928.63|3939.06|3930.36|3937.33|3928.63|34
1630853320000|2021-09-05 14:48:40|3937.29|3928.59|3937.33|3928.63|3937.77|3929.07|3937.09|3928.39|39
1630853330000|2021-09-05 14:48:50|3937.37|3928.67|3936.5|3927.8|3937.48|3928.78|3936.5|3927.8|37
1630853340000|2021-09-05 14:49:00|3936.47|3927.77|3936.48|3927.78|3936.68|3927.98|3936.42|3927.72|26
1630853350000|2021-09-05 14:49:10|3936.46|3927.76|3936.57|3927.87|3936.64|3927.94|3936.27|3927.57|27
1630853360000|2021-09-05 14:49:20|3936.58|3927.88|3936.42|3927.72|3936.65|3927.95|3936.42|3927.72|26
1630853370000|2021-09-05 14:49:30|3936.45|3927.75|3936.38|3927.68|3937.13|3928.43|3936.33|3927.63|22
1630853380000|2021-09-05 14:49:40|3936.33|3927.63|3936.28|3927.58|3936.46|3927.76|3936.26|3927.56|18
1630853390000|2021-09-05 14:49:50|3936.3|3927.6|3936.46|3927.76|3936.52|3927.82|3936.26|3927.56|28
1630853400000|2021-09-05 14:50:00|3936.48|3927.78|3936.42|3927.72|3936.53|3927.83|3936.38|3927.68|27
1630853410000|2021-09-05 14:50:10|3936.52|3927.82|3935.21|3926.51|3936.53|3927.83|3935.2|3926.5|34
1630853420000|2021-09-05 14:50:20|3935.22|3926.52|3935.14|3926.44|3935.41|3926.71|3935.14|3926.44|30
1630853430000|2021-09-05 14:50:30|3935.13|3926.43|3934.65|3925.95|3935.16|3926.46|3933.85|3925.15|34
1630853440000|2021-09-05 14:50:40|3934.89|3926.19|3934.71|3926.01|3935.66|3926.96|3934.69|3925.99|37
1630853450000|2021-09-05 14:50:50|3934.7|3926|3934.62|3925.92|3934.75|3926.05|3934.37|3925.67|34
1630853460000|2021-09-05 14:51:00|3934.59|3925.89|3932.79|3924.09|3934.76|3926.06|3932.73|3924.03|32
1630853470000|2021-09-05 14:51:10|3932.82|3924.12|3932.85|3924.15|3933.19|3924.49|3932.6|3923.9|38
1630853480000|2021-09-05 14:51:20|3932.82|3924.12|3932.45|3923.75|3932.82|3924.12|3932.27|3923.57|31
1630853490000|2021-09-05 14:51:30|3932.46|3923.76|3931.59|3922.89|3932.46|3923.76|3931.54|3922.84|28
1630853500000|2021-09-05 14:51:40|3931.57|3922.87|3931.84|3923.14|3932.38|3923.68|3931.57|3922.87|35
1630853510000|2021-09-05 14:51:50|3931.83|3923.13|3931.79|3923.09|3931.83|3923.13|3931.67|3922.97|24
1630853520000|2021-09-05 14:52:00|3931.78|3923.08|3932.87|3924.17|3933.54|3924.84|3931.78|3923.08|30
1630853530000|2021-09-05 14:52:10|3932.88|3924.18|3932.31|3923.61|3933.12|3924.42|3932.31|3923.61|27
1630853540000|2021-09-05 14:52:20|3932.29|3923.59|3930.84|3922.14|3932.4|3923.7|3930.8|3922.1|38
1630853550000|2021-09-05 14:52:30|3930.82|3922.12|3930.62|3921.92|3930.91|3922.21|3930.6|3921.9|25
1630853560000|2021-09-05 14:52:40|3930.64|3921.94|3929.98|3921.28|3930.68|3921.98|3929.95|3921.25|30
1630853570000|2021-09-05 14:52:50|3929.58|3920.88|3928.59|3919.89|3929.58|3920.88|3928.45|3919.75|36
1630853580000|2021-09-05 14:53:00|3928.72|3920.02|3930.24|3921.54|3930.34|3921.64|3928.6|3919.9|36
1630853590000|2021-09-05 14:53:10|3930.14|3921.44|3929.68|3920.98|3930.46|3921.76|3929.32|3920.62|34
1630853600000|2021-09-05 14:53:20|3929.63|3920.93|3929.12|3920.42|3929.63|3920.93|3928.86|3920.16|23
1630853610000|2021-09-05 14:53:30|3929.13|3920.43|3930.25|3921.55|3930.33|3921.63|3928.98|3920.28|33
1630853620000|2021-09-05 14:53:40|3930.17|3921.47|3928.81|3920.11|3930.26|3921.56|3928.81|3920.11|32
1630853630000|2021-09-05 14:53:50|3928.93|3920.23|3929.7|3921|3929.7|3921|3928.68|3919.98|36
1630853640000|2021-09-05 14:54:00|3929.71|3921.01|3928.77|3920.07|3929.71|3921.01|3928.71|3920.01|31
1630853650000|2021-09-05 14:54:10|3928.76|3920.06|3928.67|3919.97|3928.77|3920.07|3928.64|3919.94|25
1630853660000|2021-09-05 14:54:20|3928.65|3919.95|3928.53|3919.83|3928.66|3919.96|3928.53|3919.83|17
1630853670000|2021-09-05 14:54:30|3928.54|3919.84|3928.64|3919.94|3928.67|3919.97|3928.53|3919.83|27
1630853680000|2021-09-05 14:54:40|3928.61|3919.91|3928.75|3920.05|3928.86|3920.16|3928.6|3919.9|26
1630853690000|2021-09-05 14:54:50|3928.78|3920.08|3928.71|3920.01|3928.81|3920.11|3928.66|3919.96|21
1630853700000|2021-09-05 14:55:00|3928.69|3919.99|3928.76|3920.06|3928.83|3920.13|3928.67|3919.97|18
1630853710000|2021-09-05 14:55:10|3928.77|3920.07|3928.47|3919.77|3928.77|3920.07|3928.47|3919.77|27
1630853720000|2021-09-05 14:55:20|3928.48|3919.78|3927.71|3919.01|3928.48|3919.78|3927.71|3919.01|27
1630853730000|2021-09-05 14:55:30|3927.69|3918.99|3927.77|3919.07|3927.8|3919.1|3927.36|3918.66|35
1630853740000|2021-09-05 14:55:40|3927.78|3919.08|3927.16|3918.46|3927.78|3919.08|3927.16|3918.46|21
1630853750000|2021-09-05 14:55:50|3927.18|3918.48|3926.2|3917.5|3927.19|3918.49|3926.2|3917.5|26
1630853760000|2021-09-05 14:56:00|3926.23|3917.53|3923.28|3914.58|3926.23|3917.53|3923.28|3914.58|31
1630853770000|2021-09-05 14:56:10|3923.21|3914.51|3922.26|3913.56|3923.21|3914.51|3921.8|3913.1|37
1630853780000|2021-09-05 14:56:20|3922.2|3913.5|3921.23|3912.53|3922.2|3913.5|3921.13|3912.43|37
1630853790000|2021-09-05 14:56:30|3921.32|3912.62|3922.09|3913.39|3922.37|3913.67|3921.32|3912.62|38
1630853800000|2021-09-05 14:56:40|3922.07|3913.37|3920.3|3911.6|3922.29|3913.59|3919.95|3911.25|36
1630853810000|2021-09-05 14:56:50|3920.49|3911.79|3919.11|3910.41|3920.75|3912.05|3919.11|3910.41|37
1630853820000|2021-09-05 14:57:00|3919.12|3910.42|3919.56|3910.86|3920.6|3911.9|3918.9|3910.2|34
1630853830000|2021-09-05 14:57:10|3919.39|3910.69|3921.94|3913.24|3921.94|3913.24|3919.39|3910.69|33
1630853840000|2021-09-05 14:57:20|3921.98|3913.28|3921.99|3913.29|3923.12|3914.42|3921.61|3912.91|39
1630853850000|2021-09-05 14:57:30|3922.01|3913.31|3921.85|3913.15|3922.01|3913.31|3921.69|3912.99|33
1630853860000|2021-09-05 14:57:40|3921.91|3913.21|3921.89|3913.19|3921.95|3913.25|3920.99|3912.29|34
1630853870000|2021-09-05 14:57:50|3921.86|3913.16|3922.04|3913.34|3922.67|3913.97|3921.74|3913.04|34
1630853880000|2021-09-05 14:58:00|3922.05|3913.35|3921.33|3912.63|3922.2|3913.5|3921.06|3912.36|34
1630853890000|2021-09-05 14:58:10|3921.35|3912.65|3922.91|3914.21|3923.05|3914.35|3921.35|3912.65|34
1630853900000|2021-09-05 14:58:20|3922.94|3914.24|3922.96|3914.26|3923.19|3914.49|3922.71|3914.01|34
1630853910000|2021-09-05 14:58:30|3922.94|3914.24|3923.42|3914.72|3923.52|3914.82|3921.95|3913.25|38
1630853920000|2021-09-05 14:58:40|3923.4|3914.7|3923.28|3914.58|3923.41|3914.71|3923.21|3914.51|27
1630853930000|2021-09-05 14:58:50|3923.29|3914.59|3923.65|3914.95|3923.65|3914.95|3923.23|3914.53|21
1630853940000|2021-09-05 14:59:00|3923.64|3914.94|3926.21|3917.51|3926.21|3917.51|3923.24|3914.54|29
1630853950000|2021-09-05 14:59:10|3926.24|3917.54|3924.38|3915.68|3926.37|3917.67|3924.38|3915.68|33
1630853960000|2021-09-05 14:59:20|3924.19|3915.49|3924.02|3915.32|3924.4|3915.7|3923.94|3915.24|28
1630853970000|2021-09-05 14:59:30|3924.01|3915.31|3923.91|3915.21|3924.04|3915.34|3923.91|3915.21|19
1630853980000|2021-09-05 14:59:40|3923.93|3915.23|3924.23|3915.53|3924.42|3915.72|3923.87|3915.17|24
1630853990000|2021-09-05 14:59:50|3924.24|3915.54|3924.46|3915.76|3924.47|3915.77|3924.13|3915.43|26
1630854000000|2021-09-05 15:00:00|3924.64|3915.94|3923.71|3915.01|3924.95|3916.25|3923.45|3914.75|36
1630854010000|2021-09-05 15:00:10|3923.72|3915.02|3924.38|3915.68|3925.17|3916.47|3923.72|3915.02|35
1630854020000|2021-09-05 15:00:20|3924.18|3915.48|3923.21|3914.51|3924.24|3915.54|3923.16|3914.46|33
1630854030000|2021-09-05 15:00:30|3923.26|3914.56|3920.95|3912.25|3923.26|3914.56|3920.95|3912.25|35
1630854040000|2021-09-05 15:00:40|3920.87|3912.17|3921.66|3912.96|3921.71|3913.01|3920.57|3911.87|34
1630854050000|2021-09-05 15:00:50|3921.68|3912.98|3923.29|3914.59|3923.29|3914.59|3921.53|3912.83|37
1630854060000|2021-09-05 15:01:00|3923.38|3914.68|3922.8|3914.1|3923.77|3915.07|3922.77|3914.07|35
1630854070000|2021-09-05 15:01:10|3922.85|3914.15|3922|3913.3|3923|3914.3|3921.82|3913.12|39
1630854080000|2021-09-05 15:01:20|3922.01|3913.31|3921.77|3913.07|3922.11|3913.41|3921.77|3913.07|30
1630854090000|2021-09-05 15:01:30|3921.69|3912.99|3922.4|3913.7|3922.4|3913.7|3921.69|3912.99|32
1630854100000|2021-09-05 15:01:40|3922.61|3913.91|3922.77|3914.07|3922.99|3914.29|3922.61|3913.91|31
1630854110000|2021-09-05 15:01:50|3922.8|3914.1|3923.92|3915.22|3923.92|3915.22|3922.72|3914.02|40
1630854120000|2021-09-05 15:02:00|3923.94|3915.24|3924.53|3915.83|3924.55|3915.85|3923.85|3915.15|26
1630854130000|2021-09-05 15:02:10|3924.55|3915.85|3925.74|3917.04|3925.74|3917.04|3924.55|3915.85|25
1630854140000|2021-09-05 15:02:20|3926.02|3917.32|3925.95|3917.25|3926.36|3917.66|3925.87|3917.17|26
1630854150000|2021-09-05 15:02:30|3925.96|3917.26|3927.51|3918.81|3927.52|3918.82|3925.96|3917.26|35
1630854160000|2021-09-05 15:02:40|3927.58|3918.88|3927.36|3918.66|3927.61|3918.91|3927.26|3918.56|31
1630854170000|2021-09-05 15:02:50|3927.37|3918.67|3927.37|3918.67|3927.37|3918.67|3927.01|3918.31|30
1630854180000|2021-09-05 15:03:00|3927.31|3918.61|3926.1|3917.4|3927.37|3918.67|3925.97|3917.27|29
1630854190000|2021-09-05 15:03:10|3926.12|3917.42|3926.21|3917.51|3926.41|3917.71|3925.83|3917.13|34
1630854200000|2021-09-05 15:03:20|3926.26|3917.56|3926.25|3917.55|3926.39|3917.69|3926.19|3917.49|26
1630854210000|2021-09-05 15:03:30|3926.26|3917.56|3927.13|3918.43|3927.46|3918.76|3926.22|3917.52|34
1630854220000|2021-09-05 15:03:40|3927.1|3918.4|3927.34|3918.64|3927.72|3919.02|3927.09|3918.39|30
1630854230000|2021-09-05 15:03:50|3927.33|3918.63|3927.06|3918.36|3927.33|3918.63|3926.94|3918.24|19
1630854240000|2021-09-05 15:04:00|3927.04|3918.34|3927.05|3918.35|3927.19|3918.49|3926.87|3918.17|30
1630854250000|2021-09-05 15:04:10|3927.01|3918.31|3927.54|3918.84|3927.57|3918.87|3927.01|3918.31|28
1630854260000|2021-09-05 15:04:20|3927.51|3918.81|3927.43|3918.73|3927.51|3918.81|3927.02|3918.32|23
1630854270000|2021-09-05 15:04:30|3927.39|3918.69|3927.19|3918.49|3927.46|3918.76|3927.02|3918.32|27
1630854280000|2021-09-05 15:04:40|3927.11|3918.41|3927.22|3918.52|3927.27|3918.57|3927.04|3918.34|27
1630854290000|2021-09-05 15:04:50|3927.25|3918.55|3927.03|3918.33|3927.26|3918.56|3927.03|3918.33|29
1630854300000|2021-09-05 15:05:00|3927.04|3918.34|3927.16|3918.46|3927.25|3918.55|3927.02|3918.32|19
1630854310000|2021-09-05 15:05:10|3927.04|3918.34|3927.08|3918.38|3927.22|3918.52|3926.89|3918.19|31
1630854320000|2021-09-05 15:05:20|3927.05|3918.35|3927.06|3918.36|3927.06|3918.36|3926.93|3918.23|16
1630854330000|2021-09-05 15:05:30|3927.08|3918.38|3927.09|3918.39|3927.13|3918.43|3926.99|3918.29|32
1630854340000|2021-09-05 15:05:40|3927.11|3918.41|3926.89|3918.19|3927.14|3918.44|3926.89|3918.19|23
1630854350000|2021-09-05 15:05:50|3926.92|3918.22|3924.7|3916|3926.98|3918.28|3924.7|3916|30
1630854360000|2021-09-05 15:06:00|3924.73|3916.03|3923.48|3914.78|3924.73|3916.03|3923.42|3914.72|33
1630854370000|2021-09-05 15:06:10|3923.51|3914.81|3922.38|3913.68|3924.07|3915.37|3922.17|3913.47|35
1630854380000|2021-09-05 15:06:20|3922.41|3913.71|3921.71|3913.01|3922.41|3913.71|3921.6|3912.9|39
1630854390000|2021-09-05 15:06:30|3921.77|3913.07|3921.86|3913.16|3922.1|3913.4|3921.69|3912.99|40
1630854400000|2021-09-05 15:06:40|3921.87|3913.17|3923.33|3914.63|3923.42|3914.72|3921.84|3913.14|34
1630854410000|2021-09-05 15:06:50|3923.34|3914.64|3923.15|3914.45|3923.44|3914.74|3923.05|3914.35|33
1630854420000|2021-09-05 15:07:00|3923.06|3914.36|3924.4|3915.7|3924.4|3915.7|3923.06|3914.36|29
1630854430000|2021-09-05 15:07:10|3924.42|3915.72|3924.23|3915.53|3924.67|3915.97|3924.23|3915.53|31
1630854440000|2021-09-05 15:07:20|3923.65|3914.95|3923.72|3915.02|3923.88|3915.18|3923.2|3914.5|35
1630854450000|2021-09-05 15:07:30|3923.65|3914.95|3923.64|3914.94|3923.76|3915.06|3923.63|3914.93|22
1630854460000|2021-09-05 15:07:40|3923.65|3914.95|3926.18|3917.48|3926.18|3917.48|3923.6|3914.9|28
1630854470000|2021-09-05 15:07:50|3926.23|3917.53|3924.33|3915.63|3926.37|3917.67|3924.33|3915.63|38
1630854480000|2021-09-05 15:08:00|3924.39|3915.69|3924.16|3915.46|3924.61|3915.91|3924.16|3915.46|28
1630854490000|2021-09-05 15:08:10|3924.15|3915.45|3923.53|3914.83|3924.15|3915.45|3923.53|3914.83|16
1630854500000|2021-09-05 15:08:20|3923.47|3914.77|3920.73|3912.03|3923.47|3914.77|3920.73|3912.03|35
1630854510000|2021-09-05 15:08:30|3920.85|3912.15|3920.06|3911.36|3920.85|3912.15|3920.03|3911.33|26
1630854520000|2021-09-05 15:08:40|3920.05|3911.35|3919.78|3911.08|3920.16|3911.46|3919.78|3911.08|25
1630854530000|2021-09-05 15:08:50|3919.76|3911.06|3919.56|3910.86|3919.76|3911.06|3919.38|3910.68|36
1630854540000|2021-09-05 15:09:00|3919.4|3910.7|3919.57|3910.87|3919.59|3910.89|3919.24|3910.54|31
1630854550000|2021-09-05 15:09:10|3919.52|3910.82|3918.22|3909.52|3919.53|3910.83|3918.11|3909.41|37
1630854560000|2021-09-05 15:09:20|3918.19|3909.49|3919.06|3910.36|3919.21|3910.51|3918.18|3909.48|34
1630854570000|2021-09-05 15:09:30|3918.41|3909.71|3918.65|3909.95|3919.3|3910.6|3918.27|3909.57|38
1630854580000|2021-09-05 15:09:40|3918.62|3909.92|3918.34|3909.64|3918.65|3909.95|3918.1|3909.4|33
1630854590000|2021-09-05 15:09:50|3918.57|3909.87|3919.17|3910.47|3919.17|3910.47|3918.51|3909.81|32
1630854600000|2021-09-05 15:10:00|3919.16|3910.46|3920.46|3911.76|3920.65|3911.95|3919.14|3910.44|31
1630854610000|2021-09-05 15:10:10|3920.57|3911.87|3921.45|3912.75|3921.47|3912.77|3920.57|3911.87|28
1630854620000|2021-09-05 15:10:20|3921.44|3912.74|3921.62|3912.92|3921.87|3913.17|3921.17|3912.47|32
1630854630000|2021-09-05 15:10:30|3921.54|3912.84|3922.32|3913.62|3922.52|3913.82|3921.54|3912.84|33
1630854640000|2021-09-05 15:10:40|3922.33|3913.63|3922.51|3913.81|3922.81|3914.11|3921.81|3913.11|33
1630854650000|2021-09-05 15:10:50|3922.48|3913.78|3922.26|3913.56|3922.54|3913.84|3921.27|3912.57|35
1630854660000|2021-09-05 15:11:00|3922.2|3913.5|3922.05|3913.35|3922.2|3913.5|3921.86|3913.16|32
1630854670000|2021-09-05 15:11:10|3922.06|3913.36|3921.46|3912.76|3922.15|3913.45|3921.14|3912.44|33
1630854680000|2021-09-05 15:11:20|3921.55|3912.85|3921.94|3913.24|3923.12|3914.42|3921.55|3912.85|40
1630854690000|2021-09-05 15:11:30|3921.91|3913.21|3921.67|3912.97|3922.24|3913.54|3921.6|3912.9|33
1630854700000|2021-09-05 15:11:40|3921.64|3912.94|3921.54|3912.84|3922.8|3914.1|3921.54|3912.84|37
1630854710000|2021-09-05 15:11:50|3921.53|3912.83|3918.8|3910.1|3921.53|3912.83|3918.64|3909.94|32
1630854720000|2021-09-05 15:12:00|3918.79|3910.09|3919.14|3910.44|3919.28|3910.58|3918.68|3909.98|35
1630854730000|2021-09-05 15:12:10|3919.1|3910.4|3918.89|3910.19|3919.1|3910.4|3918.71|3910.01|35
1630854740000|2021-09-05 15:12:20|3918.82|3910.12|3918.49|3909.79|3919.24|3910.54|3918.38|3909.68|34
1630854750000|2021-09-05 15:12:30|3918.47|3909.77|3918.62|3909.92|3918.72|3910.02|3918.39|3909.69|32
1630854760000|2021-09-05 15:12:40|3918.61|3909.91|3917.63|3908.93|3918.61|3909.91|3917.06|3908.36|37
1630854770000|2021-09-05 15:12:50|3917.6|3908.9|3917.35|3908.65|3917.62|3908.92|3917.15|3908.45|33
1630854780000|2021-09-05 15:13:00|3917.36|3908.66|3917.22|3908.52|3917.36|3908.66|3916.71|3908.01|34
1630854790000|2021-09-05 15:13:10|3917.1|3908.4|3916.46|3907.76|3917.17|3908.47|3916.39|3907.69|32
1630854800000|2021-09-05 15:13:20|3916.41|3907.71|3914.77|3906.07|3916.41|3907.71|3914.77|3906.07|33
1630854810000|2021-09-05 15:13:30|3914.49|3905.79|3914.35|3905.65|3914.77|3906.07|3914.33|3905.63|35
1630854820000|2021-09-05 15:13:40|3914.4|3905.7|3914.37|3905.67|3914.82|3906.12|3913.97|3905.27|39
1630854830000|2021-09-05 15:13:50|3914.38|3905.68|3913.87|3905.17|3914.38|3905.68|3913.87|3905.17|36
1630854840000|2021-09-05 15:14:00|3913.82|3905.12|3913.88|3905.18|3913.97|3905.27|3912.31|3903.61|38
1630854850000|2021-09-05 15:14:10|3914.09|3905.39|3916.44|3907.74|3916.46|3907.76|3914.07|3905.37|40
1630854860000|2021-09-05 15:14:20|3916.5|3907.8|3917.08|3908.38|3917.73|3909.03|3916.37|3907.67|36
1630854870000|2021-09-05 15:14:30|3917.16|3908.46|3917.26|3908.56|3917.35|3908.65|3917.04|3908.34|35
1630854880000|2021-09-05 15:14:40|3917.27|3908.57|3919|3910.3|3919|3910.3|3917.26|3908.56|37
1630854890000|2021-09-05 15:14:50|3918.97|3910.27|3917.84|3909.14|3919.07|3910.37|3917.53|3908.83|37
1630854900000|2021-09-05 15:15:00|3917.8|3909.1|3918.52|3909.82|3918.62|3909.92|3917.37|3908.67|31
1630854910000|2021-09-05 15:15:10|3918.48|3909.78|3919.65|3910.95|3919.67|3910.97|3918.45|3909.75|33
1630854920000|2021-09-05 15:15:20|3919.63|3910.93|3920.87|3912.17|3920.87|3912.17|3919.51|3910.81|38
1630854930000|2021-09-05 15:15:30|3920.89|3912.19|3920.51|3911.81|3921.07|3912.37|3920.51|3911.81|35
1630854940000|2021-09-05 15:15:40|3920.37|3911.67|3920.87|3912.17|3920.89|3912.19|3920.37|3911.67|32
1630854950000|2021-09-05 15:15:50|3920.86|3912.16|3920.57|3911.87|3920.93|3912.23|3920.47|3911.77|28
1630854960000|2021-09-05 15:16:00|3920.58|3911.88|3920.76|3912.06|3920.85|3912.15|3920.02|3911.32|29
1630854970000|2021-09-05 15:16:10|3920.84|3912.14|3920.84|3912.14|3920.9|3912.2|3920.61|3911.91|28
1630854980000|2021-09-05 15:16:20|3920.86|3912.16|3920.78|3912.08|3920.97|3912.27|3920.71|3912.01|31
1630854990000|2021-09-05 15:16:30|3920.79|3912.09|3921.5|3912.8|3921.65|3912.95|3920.78|3912.08|28
1630855000000|2021-09-05 15:16:40|3921.38|3912.68|3922.23|3913.53|3922.36|3913.66|3921.38|3912.68|36
1630855010000|2021-09-05 15:16:50|3922.22|3913.52|3922.62|3913.92|3922.67|3913.97|3922.22|3913.52|23
1630855020000|2021-09-05 15:17:00|3922.63|3913.93|3922.86|3914.16|3923.01|3914.31|3922.42|3913.72|30
1630855030000|2021-09-05 15:17:10|3922.9|3914.2|3922.82|3914.12|3922.91|3914.21|3922.79|3914.09|10
1630855040000|2021-09-05 15:17:20|3922.76|3914.06|3922.27|3913.57|3922.79|3914.09|3922.1|3913.4|28
1630855050000|2021-09-05 15:17:30|3922.28|3913.58|3922.18|3913.48|3922.99|3914.29|3922.18|3913.48|32
1630855060000|2021-09-05 15:17:40|3922.19|3913.49|3922.2|3913.5|3922.37|3913.67|3922.17|3913.47|35
1630855070000|2021-09-05 15:17:50|3922.05|3913.35|3920.18|3911.48|3922.25|3913.55|3920.18|3911.48|38
1630855080000|2021-09-05 15:18:00|3920.16|3911.46|3918.09|3909.39|3920.16|3911.46|3917.81|3909.11|35
1630855090000|2021-09-05 15:18:10|3917.99|3909.29|3919.28|3910.58|3919.28|3910.58|3917.89|3909.19|36
1630855100000|2021-09-05 15:18:20|3919.24|3910.54|3918.61|3909.91|3919.24|3910.54|3917.7|3909|38
1630855110000|2021-09-05 15:18:30|3918.63|3909.93|3918.45|3909.75|3918.71|3910.01|3917.95|3909.25|34
1630855120000|2021-09-05 15:18:40|3918.68|3909.98|3918.72|3910.02|3918.99|3910.29|3918.55|3909.85|31
1630855130000|2021-09-05 15:18:50|3918.71|3910.01|3918.32|3909.62|3919.01|3910.31|3918.29|3909.59|31
1630855140000|2021-09-05 15:19:00|3918.27|3909.57|3917.36|3908.66|3918.31|3909.61|3917.36|3908.66|32
1630855150000|2021-09-05 15:19:10|3917.34|3908.64|3916.6|3907.9|3917.34|3908.64|3916.52|3907.82|33
1630855160000|2021-09-05 15:19:20|3916.59|3907.89|3916.81|3908.11|3916.87|3908.17|3916.26|3907.56|33
1630855170000|2021-09-05 15:19:30|3916.86|3908.16|3917.22|3908.52|3917.53|3908.83|3916.77|3908.07|37
1630855180000|2021-09-05 15:19:40|3917.19|3908.49|3917.96|3909.26|3918.2|3909.5|3917.19|3908.49|34
1630855190000|2021-09-05 15:19:50|3918.08|3909.38|3918.9|3910.2|3918.99|3910.29|3918.08|3909.38|32
1630855200000|2021-09-05 15:20:00|3918.91|3910.21|3918.88|3910.18|3918.94|3910.24|3918.86|3910.16|21
1630855210000|2021-09-05 15:20:10|3918.89|3910.19|3918.94|3910.24|3918.94|3910.24|3918.89|3910.19|6
1630855220000|2021-09-05 15:20:20|3918.92|3910.22|3918.01|3909.31|3918.94|3910.24|3918|3909.3|21
1630855230000|2021-09-05 15:20:30|3918.03|3909.33|3917.88|3909.18|3918.07|3909.37|3917.79|3909.09|23
1630855240000|2021-09-05 15:20:40|3917.87|3909.17|3916.95|3908.25|3917.87|3909.17|3916.84|3908.14|31
1630855250000|2021-09-05 15:20:50|3916.84|3908.14|3916.76|3908.06|3916.84|3908.14|3916.53|3907.83|25
1630855260000|2021-09-05 15:21:00|3916.73|3908.03|3916.3|3907.6|3916.89|3908.19|3916.27|3907.57|33
1630855270000|2021-09-05 15:21:10|3916.28|3907.58|3913.43|3904.73|3916.37|3907.67|3913.43|3904.73|34
1630855280000|2021-09-05 15:21:20|3913.41|3904.71|3913.63|3904.93|3913.75|3905.05|3912.33|3903.63|36
1630855290000|2021-09-05 15:21:30|3913.24|3904.54|3915.52|3906.82|3915.96|3907.26|3913.06|3904.36|34
1630855300000|2021-09-05 15:21:40|3915.18|3906.48|3914.71|3906.01|3915.39|3906.69|3914.68|3905.98|37
1630855310000|2021-09-05 15:21:50|3914.75|3906.05|3914.68|3905.98|3914.89|3906.19|3914.63|3905.93|35
1630855320000|2021-09-05 15:22:00|3914.69|3905.99|3916.14|3907.44|3916.14|3907.44|3914.67|3905.97|36
1630855330000|2021-09-05 15:22:10|3916.45|3907.75|3917.6|3908.9|3917.94|3909.24|3916.34|3907.64|35
1630855340000|2021-09-05 15:22:20|3917.41|3908.71|3915.03|3906.33|3917.41|3908.71|3915.02|3906.32|32
1630855350000|2021-09-05 15:22:30|3915.07|3906.37|3913.38|3904.68|3915.15|3906.45|3913.38|3904.68|37
1630855360000|2021-09-05 15:22:40|3913.3|3904.6|3914.24|3905.54|3914.36|3905.66|3913.05|3904.35|35
1630855370000|2021-09-05 15:22:50|3914.26|3905.56|3914.43|3905.73|3914.43|3905.73|3914.26|3905.56|30
1630855380000|2021-09-05 15:23:00|3914.46|3905.76|3915.28|3906.58|3915.48|3906.78|3914.45|3905.75|35
1630855390000|2021-09-05 15:23:10|3915.23|3906.53|3915.45|3906.75|3915.61|3906.91|3915.2|3906.5|30
1630855400000|2021-09-05 15:23:20|3915.47|3906.77|3916.66|3907.96|3916.69|3907.99|3915.45|3906.75|32
1630855410000|2021-09-05 15:23:30|3916.61|3907.91|3915.43|3906.73|3916.67|3907.97|3915.28|3906.58|26
1630855420000|2021-09-05 15:23:40|3915.5|3906.8|3916.38|3907.68|3916.55|3907.85|3915.5|3906.8|35
1630855430000|2021-09-05 15:23:50|3916.41|3907.71|3916.32|3907.62|3916.81|3908.11|3916.32|3907.62|29
1630855440000|2021-09-05 15:24:00|3916.01|3907.31|3915.83|3907.13|3916.2|3907.5|3915.75|3907.05|36
1630855450000|2021-09-05 15:24:10|3915.65|3906.95|3914.11|3905.41|3915.65|3906.95|3914.11|3905.41|33
1630855460000|2021-09-05 15:24:20|3914.17|3905.47|3914.93|3906.23|3914.93|3906.23|3914.15|3905.45|34
1630855470000|2021-09-05 15:24:30|3915|3906.3|3914.7|3906|3915.23|3906.53|3914.64|3905.94|38
1630855480000|2021-09-05 15:24:40|3914.72|3906.02|3914.66|3905.96|3914.72|3906.02|3914.49|3905.79|34
1630855490000|2021-09-05 15:24:50|3914.64|3905.94|3914.3|3905.6|3914.65|3905.95|3914.22|3905.52|21
1630855500000|2021-09-05 15:25:00|3914.33|3905.63|3914.17|3905.47|3914.37|3905.67|3913.95|3905.25|32
1630855510000|2021-09-05 15:25:10|3914.16|3905.46|3911.5|3902.8|3914.17|3905.47|3910.85|3902.15|31
1630855520000|2021-09-05 15:25:20|3911.86|3903.16|3910.72|3902.02|3911.86|3903.16|3910.36|3901.66|34
1630855530000|2021-09-05 15:25:30|3910.56|3901.86|3910.69|3901.99|3911.2|3902.5|3910.43|3901.73|28
1630855540000|2021-09-05 15:25:40|3910.63|3901.93|3904.96|3896.26|3910.63|3901.93|3904.75|3896.05|38
1630855550000|2021-09-05 15:25:50|3904.91|3896.21|3909.07|3900.37|3910.03|3901.33|3904.81|3896.11|38
1630855560000|2021-09-05 15:26:00|3909.38|3900.68|3912.63|3903.93|3912.63|3903.93|3909.38|3900.68|36
1630855570000|2021-09-05 15:26:10|3912.67|3903.97|3913.74|3905.04|3913.74|3905.04|3912.67|3903.97|39
1630855580000|2021-09-05 15:26:20|3913.71|3905.01|3912.84|3904.14|3913.71|3905.01|3911.96|3903.26|38
1630855590000|2021-09-05 15:26:30|3912.67|3903.97|3913.08|3904.38|3913.14|3904.44|3912.63|3903.93|36
1630855600000|2021-09-05 15:26:40|3913.13|3904.43|3913.99|3905.29|3914.02|3905.32|3913.06|3904.36|31
1630855610000|2021-09-05 15:26:50|3914.02|3905.32|3915.55|3906.85|3915.62|3906.92|3913.96|3905.26|31
1630855620000|2021-09-05 15:27:00|3915.5|3906.8|3916.51|3907.81|3916.51|3907.81|3915.5|3906.8|33
1630855630000|2021-09-05 15:27:10|3916.54|3907.84|3916.64|3907.94|3916.65|3907.95|3916.44|3907.74|27
1630855640000|2021-09-05 15:27:20|3916.65|3907.95|3916.62|3907.92|3916.83|3908.13|3916.62|3907.92|23
1630855650000|2021-09-05 15:27:30|3916.68|3907.98|3915.79|3907.09|3916.76|3908.06|3915.57|3906.87|30
1630855660000|2021-09-05 15:27:40|3915.88|3907.18|3914.83|3906.13|3915.88|3907.18|3914.73|3906.03|35
1630855670000|2021-09-05 15:27:50|3914.89|3906.19|3913.71|3905.01|3914.91|3906.21|3913.34|3904.64|31
1630855680000|2021-09-05 15:28:00|3913.72|3905.02|3914.99|3906.29|3914.99|3906.29|3913.69|3904.99|33
1630855690000|2021-09-05 15:28:10|3914.96|3906.26|3915.32|3906.62|3915.35|3906.65|3914.72|3906.02|34
1630855700000|2021-09-05 15:28:20|3915.33|3906.63|3915.2|3906.5|3915.34|3906.64|3914.49|3905.79|36
1630855710000|2021-09-05 15:28:30|3915.21|3906.51|3915.3|3906.6|3915.34|3906.64|3915.13|3906.43|34
1630855720000|2021-09-05 15:28:40|3915.22|3906.52|3916.64|3907.94|3916.71|3908.01|3915.18|3906.48|35
1630855730000|2021-09-05 15:28:50|3916.4|3907.7|3916.93|3908.23|3916.93|3908.23|3916.24|3907.54|34
1630855740000|2021-09-05 15:29:00|3916.92|3908.22|3917.04|3908.34|3917.19|3908.49|3916.92|3908.22|28
1630855750000|2021-09-05 15:29:10|3916.98|3908.28|3915.71|3907.01|3916.98|3908.28|3915.59|3906.89|31
1630855760000|2021-09-05 15:29:20|3915.72|3907.02|3915.53|3906.83|3915.72|3907.02|3915.52|3906.82|33
1630855770000|2021-09-05 15:29:30|3915.52|3906.82|3915.78|3907.08|3915.78|3907.08|3915.52|3906.82|26
1630855780000|2021-09-05 15:29:40|3915.84|3907.14|3915.47|3906.77|3915.9|3907.2|3915.46|3906.76|22
1630855790000|2021-09-05 15:29:50|3915.42|3906.72|3913.8|3905.1|3915.42|3906.72|3913.54|3904.84|35
1630855800000|2021-09-05 15:30:00|3913.79|3905.09|3913.6|3904.9|3913.96|3905.26|3913.45|3904.75|30
1630855810000|2021-09-05 15:30:10|3913.61|3904.91|3914.27|3905.57|3914.27|3905.57|3913.61|3904.91|32
1630855820000|2021-09-05 15:30:20|3914.29|3905.59|3915.84|3907.14|3915.85|3907.15|3914.2|3905.5|35
1630855830000|2021-09-05 15:30:30|3915.85|3907.15|3916.25|3907.55|3916.27|3907.57|3915.85|3907.15|31
1630855840000|2021-09-05 15:30:40|3916.29|3907.59|3916.25|3907.55|3916.32|3907.62|3916.19|3907.49|31
1630855850000|2021-09-05 15:30:50|3916.24|3907.54|3916.39|3907.69|3916.48|3907.78|3916.12|3907.42|27
1630855860000|2021-09-05 15:31:00|3916.37|3907.67|3917.17|3908.47|3917.29|3908.59|3916.35|3907.65|36
1630855870000|2021-09-05 15:31:10|3917.06|3908.36|3916.3|3907.6|3917.06|3908.36|3916.04|3907.34|35
1630855880000|2021-09-05 15:31:20|3916.32|3907.62|3916.3|3907.6|3916.41|3907.71|3916.22|3907.52|31
1630855890000|2021-09-05 15:31:30|3916.29|3907.59|3916.34|3907.64|3916.36|3907.66|3916.21|3907.51|27
1630855900000|2021-09-05 15:31:40|3916.35|3907.65|3916.7|3908|3916.73|3908.03|3916.35|3907.65|24
1630855910000|2021-09-05 15:31:50|3916.73|3908.03|3916.94|3908.24|3916.97|3908.27|3916.49|3907.79|33
1630855920000|2021-09-05 15:32:00|3916.93|3908.23|3917.02|3908.32|3917.03|3908.33|3916.93|3908.23|23
1630855930000|2021-09-05 15:32:10|3917|3908.3|3917|3908.3|3917.13|3908.43|3916.97|3908.27|23
1630855940000|2021-09-05 15:32:20|3916.97|3908.27|3917.16|3908.46|3917.29|3908.59|3916.86|3908.16|27
1630855950000|2021-09-05 15:32:30|3917.23|3908.53|3917.24|3908.54|3917.49|3908.79|3917.07|3908.37|37
1630855960000|2021-09-05 15:32:40|3917.4|3908.7|3916.66|3907.96|3917.4|3908.7|3916.55|3907.85|36
1630855970000|2021-09-05 15:32:50|3916.65|3907.95|3916.63|3907.93|3917.16|3908.46|3916.51|3907.81|32
1630855980000|2021-09-05 15:33:00|3916.57|3907.87|3916.19|3907.49|3916.66|3907.96|3916.13|3907.43|32
1630855990000|2021-09-05 15:33:10|3916.18|3907.48|3916.09|3907.39|3916.35|3907.65|3915.71|3907.01|36
1630856000000|2021-09-05 15:33:20|3916.05|3907.35|3915.95|3907.25|3916.05|3907.35|3915.91|3907.21|26
1630856010000|2021-09-05 15:33:30|3915.92|3907.22|3915.67|3906.97|3915.94|3907.24|3915.65|3906.95|33
1630856020000|2021-09-05 15:33:40|3915.7|3907|3915.39|3906.69|3915.78|3907.08|3915.27|3906.57|27
1630856030000|2021-09-05 15:33:50|3915.34|3906.64|3915.53|3906.83|3915.53|3906.83|3915.34|3906.64|28
1630856040000|2021-09-05 15:34:00|3915.46|3906.76|3913.86|3905.16|3915.51|3906.81|3913.78|3905.08|26
1630856050000|2021-09-05 15:34:10|3913.85|3905.15|3913.7|3905|3913.85|3905.15|3913.59|3904.89|27
1630856060000|2021-09-05 15:34:20|3913.73|3905.03|3913.66|3904.96|3913.73|3905.03|3913.64|3904.94|22
1630856070000|2021-09-05 15:34:30|3913.67|3904.97|3913.54|3904.84|3914.3|3905.6|3913.49|3904.79|35
1630856080000|2021-09-05 15:34:40|3913.5|3904.8|3911.79|3903.09|3913.5|3904.8|3911.76|3903.06|36
1630856090000|2021-09-05 15:34:50|3911.72|3903.02|3911.86|3903.16|3912.19|3903.49|3911.64|3902.94|36
1630856100000|2021-09-05 15:35:00|3911.88|3903.18|3912.36|3903.66|3913.3|3904.6|3911.88|3903.18|37
1630856110000|2021-09-05 15:35:10|3911.71|3903.01|3908.25|3899.55|3911.71|3903.01|3908.25|3899.55|37
1630856120000|2021-09-05 15:35:20|3908.21|3899.51|3908.07|3899.37|3908.4|3899.7|3907.49|3898.79|36
1630856130000|2021-09-05 15:35:30|3907.86|3899.16|3909.15|3900.45|3909.42|3900.72|3907.76|3899.06|40
1630856140000|2021-09-05 15:35:40|3909.12|3900.42|3907.45|3898.75|3909.64|3900.94|3907.45|3898.75|39
1630856150000|2021-09-05 15:35:50|3907.47|3898.77|3906.23|3897.53|3907.47|3898.77|3905.9|3897.2|36
1630856160000|2021-09-05 15:36:00|3906.29|3897.59|3910.59|3901.89|3911.08|3902.38|3906.29|3897.59|37
1630856170000|2021-09-05 15:36:10|3910.48|3901.78|3909.92|3901.22|3910.48|3901.78|3909.41|3900.71|40
1630856180000|2021-09-05 15:36:20|3910.03|3901.33|3908.34|3899.64|3910.26|3901.56|3908.34|3899.64|38
1630856190000|2021-09-05 15:36:30|3908.82|3900.12|3907.2|3898.5|3908.82|3900.12|3906.79|3898.09|33
1630856200000|2021-09-05 15:36:40|3907.14|3898.44|3910.39|3901.69|3910.4|3901.7|3906.99|3898.29|37
1630856210000|2021-09-05 15:36:50|3910.37|3901.67|3911.01|3902.31|3911.16|3902.46|3910.37|3901.67|26
1630856220000|2021-09-05 15:37:00|3910.99|3902.29|3911.26|3902.56|3911.35|3902.65|3910.45|3901.75|34
1630856230000|2021-09-05 15:37:10|3911.25|3902.55|3910.77|3902.07|3911.61|3902.91|3910.77|3902.07|35
1630856240000|2021-09-05 15:37:20|3910.78|3902.08|3910.69|3901.99|3910.84|3902.14|3909.44|3900.74|36
1630856250000|2021-09-05 15:37:30|3910.71|3902.01|3910.7|3902|3911.17|3902.47|3910.47|3901.77|36
1630856260000|2021-09-05 15:37:40|3910.67|3901.97|3910.29|3901.59|3911.93|3903.23|3910.29|3901.59|36
1630856270000|2021-09-05 15:37:50|3910.45|3901.75|3912.74|3904.04|3912.74|3904.04|3910.45|3901.75|38
1630856280000|2021-09-05 15:38:00|3913.17|3904.47|3912.92|3904.22|3913.82|3905.12|3912.77|3904.07|35
1630856290000|2021-09-05 15:38:10|3912.69|3903.99|3911.94|3903.24|3912.86|3904.16|3911.9|3903.2|35
1630856300000|2021-09-05 15:38:20|3912.01|3903.31|3913.43|3904.73|3913.43|3904.73|3911.82|3903.12|36
1630856310000|2021-09-05 15:38:30|3913.53|3904.83|3911.85|3903.15|3913.58|3904.88|3911.75|3903.05|36
1630856320000|2021-09-05 15:38:40|3911.86|3903.16|3912.21|3903.51|3912.28|3903.58|3911.82|3903.12|35
1630856330000|2021-09-05 15:38:50|3912.22|3903.52|3912.11|3903.41|3912.26|3903.56|3912.07|3903.37|24
1630856340000|2021-09-05 15:39:00|3912.14|3903.44|3912.19|3903.49|3912.23|3903.53|3912.14|3903.44|25
1630856350000|2021-09-05 15:39:10|3912.23|3903.53|3913.98|3905.28|3913.98|3905.28|3912.19|3903.49|33
1630856360000|2021-09-05 15:39:20|3914|3905.3|3913.62|3904.92|3914.02|3905.32|3913.57|3904.87|31
1630856370000|2021-09-05 15:39:30|3913.66|3904.96|3913.7|3905|3913.7|3905|3913.5|3904.8|23
1630856380000|2021-09-05 15:39:40|3913.68|3904.98|3913.59|3904.89|3913.74|3905.04|3913.56|3904.86|23
1630856390000|2021-09-05 15:39:50|3913.64|3904.94|3914.04|3905.34|3914.1|3905.4|3913.5|3904.8|32
1630856400000|2021-09-05 15:40:00|3913.94|3905.24|3915.58|3906.88|3915.58|3906.88|3913.91|3905.21|31
1630856410000|2021-09-05 15:40:10|3915.36|3906.66|3916.11|3907.41|3916.13|3907.43|3915.36|3906.66|36
1630856420000|2021-09-05 15:40:20|3916.24|3907.54|3916.93|3908.23|3917.16|3908.46|3915.99|3907.29|35
1630856430000|2021-09-05 15:40:30|3916.86|3908.16|3917.84|3909.14|3917.84|3909.14|3916.86|3908.16|28
1630856440000|2021-09-05 15:40:40|3917.71|3909.01|3917.48|3908.78|3917.72|3909.02|3916.72|3908.02|33
1630856450000|2021-09-05 15:40:50|3917.45|3908.75|3917.13|3908.43|3917.48|3908.78|3917.13|3908.43|38
1630856460000|2021-09-05 15:41:00|3917.37|3908.67|3916.84|3908.14|3917.51|3908.81|3916.62|3907.92|34
1630856470000|2021-09-05 15:41:10|3916.78|3908.08|3917.39|3908.69|3917.5|3908.8|3916.69|3907.99|34
1630856480000|2021-09-05 15:41:20|3917.37|3908.67|3917.56|3908.86|3917.9|3909.2|3917.37|3908.67|34
1630856490000|2021-09-05 15:41:30|3917.55|3908.85|3917.44|3908.74|3917.87|3909.17|3917.44|3908.74|35
1630856500000|2021-09-05 15:41:40|3917.49|3908.79|3918.41|3909.71|3918.54|3909.84|3917.41|3908.71|35
1630856510000|2021-09-05 15:41:50|3918.45|3909.75|3918.58|3909.88|3918.74|3910.04|3918.28|3909.58|33
1630856520000|2021-09-05 15:42:00|3918.55|3909.85|3918.51|3909.81|3918.9|3910.2|3918.44|3909.74|27
1630856530000|2021-09-05 15:42:10|3918.52|3909.82|3917.69|3908.99|3918.58|3909.88|3917.65|3908.95|30
1630856540000|2021-09-05 15:42:20|3917.72|3909.02|3918.13|3909.43|3918.27|3909.57|3917.72|3909.02|34
1630856550000|2021-09-05 15:42:30|3918.08|3909.38|3918.45|3909.75|3918.45|3909.75|3918.05|3909.35|32
1630856560000|2021-09-05 15:42:40|3918.43|3909.73|3918.62|3909.92|3918.67|3909.97|3918.39|3909.69|24
1630856570000|2021-09-05 15:42:50|3918.68|3909.98|3918.48|3909.78|3918.72|3910.02|3918.48|3909.78|31
1630856580000|2021-09-05 15:43:00|3918.46|3909.76|3918.05|3909.35|3918.46|3909.76|3917.88|3909.18|28
1630856590000|2021-09-05 15:43:10|3918.06|3909.36|3919.03|3910.33|3919.24|3910.54|3918.06|3909.36|31
1630856600000|2021-09-05 15:43:20|3919.04|3910.34|3917.29|3908.59|3919.07|3910.37|3917.29|3908.59|33
1630856610000|2021-09-05 15:43:30|3917.26|3908.56|3917.59|3908.89|3917.72|3909.02|3916.84|3908.14|37
1630856620000|2021-09-05 15:43:40|3917.57|3908.87|3918.53|3909.83|3918.53|3909.83|3917.5|3908.8|27
1630856630000|2021-09-05 15:43:50|3918.58|3909.88|3917.95|3909.25|3918.73|3910.03|3917.84|3909.14|32
1630856640000|2021-09-05 15:44:00|3917.98|3909.28|3918.56|3909.86|3918.68|3909.98|3917.93|3909.23|29
1630856650000|2021-09-05 15:44:10|3918.52|3909.82|3918.4|3909.7|3918.56|3909.86|3918.29|3909.59|34
1630856660000|2021-09-05 15:44:20|3918.41|3909.71|3919.45|3910.75|3919.5|3910.8|3918.37|3909.67|27
1630856670000|2021-09-05 15:44:30|3919.46|3910.76|3919.95|3911.25|3920.09|3911.39|3919.36|3910.66|33
1630856680000|2021-09-05 15:44:40|3920.14|3911.44|3920.67|3911.97|3920.74|3912.04|3919.97|3911.27|34
1630856690000|2021-09-05 15:44:50|3920.64|3911.94|3920.81|3912.11|3921.06|3912.36|3920.54|3911.84|32
1630856700000|2021-09-05 15:45:00|3920.71|3912.01|3919.9|3911.2|3920.74|3912.04|3919.62|3910.92|38
1630856710000|2021-09-05 15:45:10|3920.16|3911.46|3920.04|3911.34|3920.29|3911.59|3920.03|3911.33|35
1630856720000|2021-09-05 15:45:20|3919.43|3910.73|3923.73|3915.03|3924.11|3915.41|3918.23|3909.53|39
1630856730000|2021-09-05 15:45:30|3923.67|3914.97|3924.12|3915.42|3924.23|3915.53|3923.64|3914.94|28
1630856740000|2021-09-05 15:45:40|3924.14|3915.44|3923.68|3914.98|3924.68|3915.98|3923.68|3914.98|28
1630856750000|2021-09-05 15:45:50|3923.69|3914.99|3923.25|3914.55|3923.72|3915.02|3922.52|3913.82|34
1630856760000|2021-09-05 15:46:00|3923.22|3914.52|3923.51|3914.81|3925.02|3916.32|3923.22|3914.52|35
1630856770000|2021-09-05 15:46:10|3923.48|3914.78|3922|3913.3|3923.76|3915.06|3921.69|3912.99|33
1630856780000|2021-09-05 15:46:20|3921.91|3913.21|3923.35|3914.65|3923.52|3914.82|3921.91|3913.21|33
1630856790000|2021-09-05 15:46:30|3923.22|3914.52|3922.31|3913.61|3923.24|3914.54|3921.58|3912.88|38
1630856800000|2021-09-05 15:46:40|3922.32|3913.62|3922.76|3914.06|3922.85|3914.15|3922.26|3913.56|33
1630856810000|2021-09-05 15:46:50|3922.83|3914.13|3922.71|3914.01|3922.98|3914.28|3922.56|3913.86|38
1630856820000|2021-09-05 15:47:00|3922.69|3913.99|3921.44|3912.74|3922.76|3914.06|3921.44|3912.74|31
1630856830000|2021-09-05 15:47:10|3921.46|3912.76|3919.76|3911.06|3921.46|3912.76|3919.74|3911.04|29
1630856840000|2021-09-05 15:47:20|3919.8|3911.1|3919.92|3911.22|3920.09|3911.39|3918.14|3909.44|39
1630856850000|2021-09-05 15:47:30|3919.89|3911.19|3919.49|3910.79|3919.89|3911.19|3919.4|3910.7|33
1630856860000|2021-09-05 15:47:40|3919.5|3910.8|3918.89|3910.19|3919.54|3910.84|3918.89|3910.19|34
1630856870000|2021-09-05 15:47:50|3918.91|3910.21|3919.25|3910.55|3919.54|3910.84|3918.73|3910.03|33
1630856880000|2021-09-05 15:48:00|3919.26|3910.56|3919.11|3910.41|3919.26|3910.56|3919|3910.3|26
1630856890000|2021-09-05 15:48:10|3919.13|3910.43|3919.58|3910.88|3919.61|3910.91|3919.13|3910.43|32
1630856900000|2021-09-05 15:48:20|3919.38|3910.68|3918.77|3910.07|3919.4|3910.7|3918.66|3909.96|31
1630856910000|2021-09-05 15:48:30|3918.78|3910.08|3919.31|3910.61|3919.31|3910.61|3918.78|3910.08|15
1630856920000|2021-09-05 15:48:40|3919.42|3910.72|3919.2|3910.5|3919.78|3911.08|3919.2|3910.5|32
1630856930000|2021-09-05 15:48:50|3919.14|3910.44|3920.46|3911.76|3920.46|3911.76|3919.14|3910.44|26
1630856940000|2021-09-05 15:49:00|3920.5|3911.8|3920.59|3911.89|3920.66|3911.96|3920.41|3911.71|15
1630856950000|2021-09-05 15:49:10|3920.6|3911.9|3918.73|3910.03|3920.62|3911.92|3918.73|3910.03|26
1630856960000|2021-09-05 15:49:20|3918.81|3910.11|3917.33|3908.63|3918.84|3910.14|3917.29|3908.59|30
1630856970000|2021-09-05 15:49:30|3917.32|3908.62|3919.14|3910.44|3919.14|3910.44|3917.08|3908.38|34
1630856980000|2021-09-05 15:49:40|3918.89|3910.19|3918.65|3909.95|3919.05|3910.35|3918.48|3909.78|39
1630856990000|2021-09-05 15:49:50|3918.69|3909.99|3918.62|3909.92|3918.83|3910.13|3918|3909.3|31
1630857000000|2021-09-05 15:50:00|3918.67|3909.97|3918.17|3909.47|3918.88|3910.18|3918.17|3909.47|30
1630857010000|2021-09-05 15:50:10|3918.02|3909.32|3918.85|3910.15|3918.95|3910.25|3917.98|3909.28|32
1630857020000|2021-09-05 15:50:20|3918.89|3910.19|3918.75|3910.05|3918.89|3910.19|3918.19|3909.49|31
1630857030000|2021-09-05 15:50:30|3918.81|3910.11|3918.23|3909.53|3920.46|3911.76|3918.19|3909.49|38
1630857040000|2021-09-05 15:50:40|3918.2|3909.5|3917.98|3909.28|3918.2|3909.5|3917.49|3908.79|35
1630857050000|2021-09-05 15:50:50|3918.01|3909.31|3918.22|3909.52|3918.43|3909.73|3918.01|3909.31|35
1630857060000|2021-09-05 15:51:00|3918.2|3909.5|3918.47|3909.77|3918.47|3909.77|3917.79|3909.09|30
1630857070000|2021-09-05 15:51:10|3918.45|3909.75|3918.13|3909.43|3918.45|3909.75|3917.93|3909.23|34
1630857080000|2021-09-05 15:51:20|3918.02|3909.32|3917.36|3908.66|3918.03|3909.33|3917.28|3908.58|34
1630857090000|2021-09-05 15:51:30|3917.33|3908.63|3917.51|3908.81|3917.51|3908.81|3916.92|3908.22|38
1630857100000|2021-09-05 15:51:40|3917.49|3908.79|3917.23|3908.53|3917.49|3908.79|3916.7|3908|36
1630857110000|2021-09-05 15:51:50|3917.3|3908.6|3916.97|3908.27|3917.3|3908.6|3916.97|3908.27|33
1630857120000|2021-09-05 15:52:00|3917|3908.3|3916.09|3907.39|3917.27|3908.57|3916.09|3907.39|38
1630857130000|2021-09-05 15:52:10|3916.02|3907.32|3915.98|3907.28|3916.02|3907.32|3914.84|3906.14|37
1630857140000|2021-09-05 15:52:20|3915.99|3907.29|3915.06|3906.36|3916.04|3907.34|3914.97|3906.27|38
1630857150000|2021-09-05 15:52:30|3915.02|3906.32|3915.01|3906.31|3915.44|3906.74|3914.88|3906.18|33
1630857160000|2021-09-05 15:52:40|3915.16|3906.46|3915.47|3906.77|3915.88|3907.18|3914.87|3906.17|37
1630857170000|2021-09-05 15:52:50|3915.49|3906.79|3915.24|3906.54|3915.8|3907.1|3915.24|3906.54|34
1630857180000|2021-09-05 15:53:00|3915.26|3906.56|3915.03|3906.33|3915.31|3906.61|3914.88|3906.18|31
1630857190000|2021-09-05 15:53:10|3915.33|3906.63|3915.32|3906.62|3915.48|3906.78|3915.32|3906.62|29
1630857200000|2021-09-05 15:53:20|3915.33|3906.63|3914.85|3906.15|3915.38|3906.68|3914.84|3906.14|32
1630857210000|2021-09-05 15:53:30|3914.92|3906.22|3916.33|3907.63|3916.33|3907.63|3914.92|3906.22|31
1630857220000|2021-09-05 15:53:40|3916.31|3907.61|3917.03|3908.33|3917.43|3908.73|3916.31|3907.61|37
1630857230000|2021-09-05 15:53:50|3917.09|3908.39|3917.12|3908.42|3917.3|3908.6|3917.07|3908.37|33
1630857240000|2021-09-05 15:54:00|3917.1|3908.4|3915.44|3906.74|3917.25|3908.55|3915.3|3906.6|34
1630857250000|2021-09-05 15:54:10|3915.47|3906.77|3915.2|3906.5|3915.56|3906.86|3915.2|3906.5|30
1630857260000|2021-09-05 15:54:20|3915.21|3906.51|3914.75|3906.05|3915.21|3906.51|3914.74|3906.04|22
1630857270000|2021-09-05 15:54:30|3914.58|3905.88|3916.06|3907.36|3916.06|3907.36|3914.54|3905.84|34
1630857280000|2021-09-05 15:54:40|3916.48|3907.78|3916.14|3907.44|3916.92|3908.22|3915.88|3907.18|30
1630857290000|2021-09-05 15:54:50|3916.09|3907.39|3916.39|3907.69|3916.39|3907.69|3915.77|3907.07|28
1630857300000|2021-09-05 15:55:00|3916.75|3908.05|3916.36|3907.66|3916.82|3908.12|3915.97|3907.27|36
1630857310000|2021-09-05 15:55:10|3916.37|3907.67|3916.51|3907.81|3916.85|3908.15|3916.29|3907.59|35
1630857320000|2021-09-05 15:55:20|3916.55|3907.85|3916.11|3907.41|3916.57|3907.87|3915.76|3907.06|33
1630857330000|2021-09-05 15:55:30|3916.03|3907.33|3915.47|3906.77|3916.11|3907.41|3915.47|3906.77|28
1630857340000|2021-09-05 15:55:40|3915.22|3906.52|3915.19|3906.49|3915.25|3906.55|3914.98|3906.28|28
1630857350000|2021-09-05 15:55:50|3915.21|3906.51|3913.95|3905.25|3915.21|3906.51|3913.92|3905.22|30
1630857360000|2021-09-05 15:56:00|3913.9|3905.2|3913.89|3905.19|3914.1|3905.4|3913.86|3905.16|38
1630857370000|2021-09-05 15:56:10|3913.8|3905.1|3913.59|3904.89|3914.3|3905.6|3913.59|3904.89|35
1630857380000|2021-09-05 15:56:20|3913.65|3904.95|3914.45|3905.75|3914.87|3906.17|3913.65|3904.95|35
1630857390000|2021-09-05 15:56:30|3914.37|3905.67|3915.04|3906.34|3915.29|3906.59|3913.92|3905.22|37
1630857400000|2021-09-05 15:56:40|3915.09|3906.39|3914.04|3905.34|3915.09|3906.39|3913.55|3904.85|34
1630857410000|2021-09-05 15:56:50|3913.84|3905.14|3913.51|3904.81|3914.13|3905.43|3913.51|3904.81|31
1630857420000|2021-09-05 15:57:00|3913.5|3904.8|3912.96|3904.26|3913.5|3904.8|3912.92|3904.22|34
1630857430000|2021-09-05 15:57:10|3913.06|3904.36|3912.36|3903.66|3913.06|3904.36|3912.29|3903.59|36
1630857440000|2021-09-05 15:57:20|3912.31|3903.61|3911.69|3902.99|3912.38|3903.68|3911.45|3902.75|27
1630857450000|2021-09-05 15:57:30|3911.67|3902.97|3910.41|3901.71|3911.72|3903.02|3910.38|3901.68|34
1630857460000|2021-09-05 15:57:40|3910.42|3901.72|3910.15|3901.45|3910.56|3901.86|3910.15|3901.45|31
1630857470000|2021-09-05 15:57:50|3910.17|3901.47|3910.38|3901.68|3910.69|3901.99|3910.17|3901.47|27
1630857480000|2021-09-05 15:58:00|3910.37|3901.67|3909.84|3901.14|3910.46|3901.76|3909.66|3900.96|34
1630857490000|2021-09-05 15:58:10|3909.89|3901.19|3909.53|3900.83|3910.93|3902.23|3909.53|3900.83|36
1630857500000|2021-09-05 15:58:20|3909.52|3900.82|3909.23|3900.53|3909.66|3900.96|3908.73|3900.03|39
1630857510000|2021-09-05 15:58:30|3909.32|3900.62|3911.09|3902.39|3911.13|3902.43|3909.32|3900.62|39
1630857520000|2021-09-05 15:58:40|3911.11|3902.41|3911.18|3902.48|3912.78|3904.08|3911.03|3902.33|39
1630857530000|2021-09-05 15:58:50|3911.09|3902.39|3911.13|3902.43|3911.28|3902.58|3910.59|3901.89|36
1630857540000|2021-09-05 15:59:00|3911.1|3902.4|3912.97|3904.27|3913.16|3904.46|3911.1|3902.4|35
1630857550000|2021-09-05 15:59:10|3913.02|3904.32|3913.06|3904.36|3913.57|3904.87|3912.92|3904.22|39
1630857560000|2021-09-05 15:59:20|3913.07|3904.37|3912.47|3903.77|3913.11|3904.41|3912.46|3903.76|28
1630857570000|2021-09-05 15:59:30|3912.4|3903.7|3912.56|3903.86|3912.94|3904.24|3912.23|3903.53|26
1630857580000|2021-09-05 15:59:40|3912.62|3903.92|3912.89|3904.19|3912.89|3904.19|3912.55|3903.85|30
1630857590000|2021-09-05 15:59:50|3912.85|3904.15|3913.13|3904.43|3913.16|3904.46|3912.77|3904.07|25
1630857600000|2021-09-05 16:00:00|3913.12|3904.42|3913.2|3904.5|3913.2|3904.5|3913.1|3904.4|8
1630857610000|2021-09-05 16:00:10|3913.12|3904.42|3912.72|3904.02|3913.2|3904.5|3912.68|3903.98|29
1630857620000|2021-09-05 16:00:20|3912.83|3904.13|3914.29|3905.59|3915.04|3906.34|3912.83|3904.13|36
1630857630000|2021-09-05 16:00:30|3914.19|3905.49|3913.91|3905.21|3914.37|3905.67|3913.86|3905.16|26
1630857640000|2021-09-05 16:00:40|3914.22|3905.52|3914.52|3905.82|3914.54|3905.84|3914.18|3905.48|16
1630857650000|2021-09-05 16:00:50|3914.51|3905.81|3914.96|3906.26|3915.13|3906.43|3914.51|3905.81|27
1630857660000|2021-09-05 16:01:00|3914.94|3906.24|3913.32|3904.62|3915.14|3906.44|3913.31|3904.61|32
1630857670000|2021-09-05 16:01:10|3913.33|3904.63|3913.15|3904.45|3913.38|3904.68|3913.15|3904.45|36
1630857680000|2021-09-05 16:01:20|3913.16|3904.46|3913.33|3904.63|3913.4|3904.7|3913.16|3904.46|30
1630857690000|2021-09-05 16:01:30|3913.32|3904.62|3913.32|3904.62|3913.51|3904.81|3913.32|3904.62|22
1630857700000|2021-09-05 16:01:40|3913.31|3904.61|3913.4|3904.7|3913.42|3904.72|3913.29|3904.59|24
1630857710000|2021-09-05 16:01:50|3913.39|3904.69|3912.47|3903.77|3913.4|3904.7|3912.47|3903.77|27
1630857720000|2021-09-05 16:02:00|3912.52|3903.82|3913.96|3905.26|3915.59|3906.89|3912.48|3903.78|38
1630857730000|2021-09-05 16:02:10|3913.79|3905.09|3915.02|3906.32|3915.61|3906.91|3913.79|3905.09|37
1630857740000|2021-09-05 16:02:20|3915|3906.3|3915.95|3907.25|3916.57|3907.87|3915|3906.3|35
1630857750000|2021-09-05 16:02:30|3915.94|3907.24|3914.43|3905.73|3915.95|3907.25|3914.43|3905.73|35
1630857760000|2021-09-05 16:02:40|3914.41|3905.71|3914.1|3905.4|3914.48|3905.78|3914.1|3905.4|35
1630857770000|2021-09-05 16:02:50|3914.11|3905.41|3914.7|3906|3915.32|3906.62|3913.77|3905.07|38
1630857780000|2021-09-05 16:03:00|3914.69|3905.99|3913.79|3905.09|3914.96|3906.26|3913.79|3905.09|30
1630857790000|2021-09-05 16:03:10|3913.75|3905.05|3913.34|3904.64|3913.75|3905.05|3913.32|3904.62|27
1630857800000|2021-09-05 16:03:20|3913.32|3904.62|3913.17|3904.47|3913.42|3904.72|3912.58|3903.88|31
1630857810000|2021-09-05 16:03:30|3913.24|3904.54|3913|3904.3|3913.27|3904.57|3912.97|3904.27|25
1630857820000|2021-09-05 16:03:40|3912.99|3904.29|3912.63|3903.93|3913.64|3904.94|3912.58|3903.88|31
1630857830000|2021-09-05 16:03:50|3912.6|3903.9|3910.65|3901.95|3912.6|3903.9|3910.52|3901.82|33
1630857840000|2021-09-05 16:04:00|3910.63|3901.93|3911.41|3902.71|3911.7|3903|3910.63|3901.93|37
1630857850000|2021-09-05 16:04:10|3911.43|3902.73|3909.82|3901.12|3911.43|3902.73|3909.82|3901.12|35
1630857860000|2021-09-05 16:04:20|3909.78|3901.08|3909.84|3901.14|3910.6|3901.9|3909.78|3901.08|35
1630857870000|2021-09-05 16:04:30|3909.85|3901.15|3910.23|3901.53|3910.45|3901.75|3909.84|3901.14|34
1630857880000|2021-09-05 16:04:40|3910.24|3901.54|3910.91|3902.21|3910.91|3902.21|3910.23|3901.53|35
1630857890000|2021-09-05 16:04:50|3911.06|3902.36|3911.35|3902.65|3911.84|3903.14|3911.06|3902.36|36
1630857900000|2021-09-05 16:05:00|3911.31|3902.61|3911.13|3902.43|3911.41|3902.71|3911.11|3902.41|35
1630857910000|2021-09-05 16:05:10|3911.2|3902.5|3911.67|3902.97|3912.28|3903.58|3910.94|3902.24|34
1630857920000|2021-09-05 16:05:20|3911.65|3902.95|3914.01|3905.31|3914.14|3905.44|3911.65|3902.95|35
1630857930000|2021-09-05 16:05:30|3914.03|3905.33|3914.64|3905.94|3914.93|3906.23|3914.03|3905.33|27
1630857940000|2021-09-05 16:05:40|3914.66|3905.96|3914.75|3906.05|3914.75|3906.05|3914.6|3905.9|23
1630857950000|2021-09-05 16:05:50|3914.77|3906.07|3914.2|3905.5|3915.21|3906.51|3914.19|3905.49|24
1630857960000|2021-09-05 16:06:00|3914.42|3905.72|3915.07|3906.37|3915.07|3906.37|3914.33|3905.63|27
1630857970000|2021-09-05 16:06:10|3915.08|3906.38|3915.58|3906.88|3915.68|3906.98|3915|3906.3|31
1630857980000|2021-09-05 16:06:20|3915.6|3906.9|3916.12|3907.42|3916.17|3907.47|3915.11|3906.41|34
1630857990000|2021-09-05 16:06:30|3916.16|3907.46|3916.91|3908.21|3917.63|3908.93|3916.11|3907.41|35
1630858000000|2021-09-05 16:06:40|3916.7|3908|3916.5|3907.8|3917.52|3908.82|3916.48|3907.78|38
1630858010000|2021-09-05 16:06:50|3916.52|3907.82|3915.32|3906.62|3916.84|3908.14|3915.27|3906.57|36
1630858020000|2021-09-05 16:07:00|3915.33|3906.63|3913.72|3905.02|3915.37|3906.67|3913.72|3905.02|36
1630858030000|2021-09-05 16:07:10|3913.67|3904.97|3913.52|3904.82|3914.04|3905.34|3912.69|3903.99|40
1630858040000|2021-09-05 16:07:20|3913.46|3904.76|3914.08|3905.38|3914.1|3905.4|3912.88|3904.18|36
1630858050000|2021-09-05 16:07:30|3914.02|3905.32|3913.96|3905.26|3914.19|3905.49|3913.52|3904.82|36
1630858060000|2021-09-05 16:07:40|3913.68|3904.98|3913.52|3904.82|3914.16|3905.46|3913.47|3904.77|29
1630858070000|2021-09-05 16:07:50|3913.53|3904.83|3913.32|3904.62|3913.54|3904.84|3912.97|3904.27|33
1630858080000|2021-09-05 16:08:00|3913.31|3904.61|3913.43|3904.73|3914.11|3905.41|3913.3|3904.6|31
1630858090000|2021-09-05 16:08:10|3913.5|3904.8|3913.96|3905.26|3914.07|3905.37|3913.47|3904.77|30
1630858100000|2021-09-05 16:08:20|3913.98|3905.28|3914.24|3905.54|3914.39|3905.69|3913.96|3905.26|28
1630858110000|2021-09-05 16:08:30|3914.27|3905.57|3914.23|3905.53|3914.41|3905.71|3914.17|3905.47|30
1630858120000|2021-09-05 16:08:40|3914.17|3905.47|3913.84|3905.14|3914.17|3905.47|3913.46|3904.76|32
1630858130000|2021-09-05 16:08:50|3913.9|3905.2|3914.36|3905.66|3914.36|3905.66|3913.51|3904.81|33
1630858140000|2021-09-05 16:09:00|3914.37|3905.67|3913.56|3904.86|3914.42|3905.72|3913.46|3904.76|39
1630858150000|2021-09-05 16:09:10|3913.59|3904.89|3913.18|3904.48|3913.69|3904.99|3912.94|3904.24|34
1630858160000|2021-09-05 16:09:20|3913.17|3904.47|3911.9|3903.2|3913.18|3904.48|3911.89|3903.19|36
1630858170000|2021-09-05 16:09:30|3911.93|3903.23|3910.95|3902.25|3911.95|3903.25|3910.95|3902.25|26
1630858180000|2021-09-05 16:09:40|3910.96|3902.26|3910.77|3902.07|3910.96|3902.26|3910.62|3901.92|31
1630858190000|2021-09-05 16:09:50|3910.75|3902.05|3910.78|3902.08|3910.83|3902.13|3910.74|3902.04|28
1630858200000|2021-09-05 16:10:00|3910.79|3902.09|3910.77|3902.07|3910.79|3902.09|3910.67|3901.97|30
1630858210000|2021-09-05 16:10:10|3910.75|3902.05|3910.63|3901.93|3910.77|3902.07|3910.3|3901.6|33
1630858220000|2021-09-05 16:10:20|3910.76|3902.06|3910.88|3902.18|3911.46|3902.76|3910.76|3902.06|32
1630858230000|2021-09-05 16:10:30|3910.85|3902.15|3911.08|3902.38|3911.17|3902.47|3910.85|3902.15|32
1630858240000|2021-09-05 16:10:40|3911.03|3902.33|3911.04|3902.34|3911.14|3902.44|3910.98|3902.28|29
1630858250000|2021-09-05 16:10:50|3911.02|3902.32|3910.86|3902.16|3911.19|3902.49|3910.86|3902.16|27
1630858260000|2021-09-05 16:11:00|3910.85|3902.15|3910.25|3901.55|3910.88|3902.18|3910.2|3901.5|30
1630858270000|2021-09-05 16:11:10|3910.24|3901.54|3910.23|3901.53|3910.31|3901.61|3910.22|3901.52|20
1630858280000|2021-09-05 16:11:20|3910.25|3901.55|3910.32|3901.62|3910.33|3901.63|3910.06|3901.36|29
1630858290000|2021-09-05 16:11:30|3910.31|3901.61|3910.27|3901.57|3910.32|3901.62|3910.11|3901.41|24
1630858300000|2021-09-05 16:11:40|3910.28|3901.58|3910.15|3901.45|3910.28|3901.58|3910.11|3901.41|26
1630858310000|2021-09-05 16:11:50|3910.16|3901.46|3907.71|3899.01|3910.16|3901.46|3907.64|3898.94|36
1630858320000|2021-09-05 16:12:00|3907.7|3899|3906.83|3898.13|3907.7|3899|3906.83|3898.13|31
1630858330000|2021-09-05 16:12:10|3906.86|3898.16|3907.68|3898.98|3907.68|3898.98|3906.79|3898.09|29
1630858340000|2021-09-05 16:12:20|3907.49|3898.79|3906.23|3897.53|3907.49|3898.79|3906.21|3897.51|34
1630858350000|2021-09-05 16:12:30|3906.01|3897.31|3906.41|3897.71|3906.73|3898.03|3906.01|3897.31|32
1630858360000|2021-09-05 16:12:40|3906.4|3897.7|3906.29|3897.59|3906.5|3897.8|3906.29|3897.59|33
1630858370000|2021-09-05 16:12:50|3906.32|3897.62|3906.26|3897.56|3906.37|3897.67|3906.12|3897.42|34
1630858380000|2021-09-05 16:13:00|3906.23|3897.53|3905.47|3896.77|3906.37|3897.67|3905.47|3896.77|35
1630858390000|2021-09-05 16:13:10|3905.68|3896.98|3907.11|3898.41|3907.27|3898.57|3905.68|3896.98|36
1630858400000|2021-09-05 16:13:20|3906.96|3898.26|3906.91|3898.21|3907.04|3898.34|3906.5|3897.8|37
1630858410000|2021-09-05 16:13:30|3906.92|3898.22|3906.63|3897.93|3906.92|3898.22|3906.57|3897.87|28
1630858420000|2021-09-05 16:13:40|3906.62|3897.92|3906.81|3898.11|3906.85|3898.15|3906.62|3897.92|30
1630858430000|2021-09-05 16:13:50|3906.83|3898.13|3906.86|3898.16|3907.03|3898.33|3906.83|3898.13|27
1630858440000|2021-09-05 16:14:00|3906.88|3898.18|3907.85|3899.15|3907.89|3899.19|3906.77|3898.07|33
1630858450000|2021-09-05 16:14:10|3907.82|3899.12|3907.89|3899.19|3908.02|3899.32|3907.74|3899.04|32
1630858460000|2021-09-05 16:14:20|3907.91|3899.21|3908.33|3899.63|3908.71|3900.01|3907.88|3899.18|30
1630858470000|2021-09-05 16:14:30|3908.32|3899.62|3908.31|3899.61|3908.39|3899.69|3908|3899.3|24
1630858480000|2021-09-05 16:14:40|3908.37|3899.67|3907.82|3899.12|3908.79|3900.09|3907.57|3898.87|23
1630858490000|2021-09-05 16:14:50|3907.84|3899.14|3908.35|3899.65|3908.45|3899.75|3907.72|3899.02|30
1630858500000|2021-09-05 16:15:00|3908.37|3899.67|3908.26|3899.56|3908.42|3899.72|3908.1|3899.4|35
1630858510000|2021-09-05 16:15:10|3908.27|3899.57|3911.48|3902.78|3911.48|3902.78|3908.23|3899.53|40
1630858520000|2021-09-05 16:15:20|3911.54|3902.84|3911.43|3902.73|3912.03|3903.33|3911.43|3902.73|36
1630858530000|2021-09-05 16:15:30|3911.18|3902.48|3910.78|3902.08|3911.18|3902.48|3910.26|3901.56|35
1630858540000|2021-09-05 16:15:40|3910.77|3902.07|3909.8|3901.1|3910.88|3902.18|3909.78|3901.08|34
1630858550000|2021-09-05 16:15:50|3909.79|3901.09|3909.91|3901.21|3909.98|3901.28|3909.79|3901.09|32
1630858560000|2021-09-05 16:16:00|3909.9|3901.2|3910|3901.3|3910.26|3901.56|3909.85|3901.15|35
1630858570000|2021-09-05 16:16:10|3910.02|3901.32|3910.39|3901.69|3910.62|3901.92|3910.01|3901.31|35
1630858580000|2021-09-05 16:16:20|3910.38|3901.68|3910.44|3901.74|3910.51|3901.81|3910.21|3901.51|29
1630858590000|2021-09-05 16:16:30|3910.45|3901.75|3910.5|3901.8|3910.82|3902.12|3910.33|3901.63|36
1630858600000|2021-09-05 16:16:40|3910.54|3901.84|3911.73|3903.03|3911.78|3903.08|3910.51|3901.81|33
1630858610000|2021-09-05 16:16:50|3911.6|3902.9|3911.51|3902.81|3911.61|3902.91|3911.32|3902.62|33
1630858620000|2021-09-05 16:17:00|3911.62|3902.92|3911.77|3903.07|3911.87|3903.17|3911.54|3902.84|28
1630858630000|2021-09-05 16:17:10|3911.8|3903.1|3911.83|3903.13|3911.89|3903.19|3911.49|3902.79|35
1630858640000|2021-09-05 16:17:20|3911.86|3903.16|3911.68|3902.98|3911.86|3903.16|3911.6|3902.9|24
1630858650000|2021-09-05 16:17:30|3911.89|3903.19|3912.97|3904.27|3913.48|3904.78|3911.89|3903.19|29
1630858660000|2021-09-05 16:17:40|3913.16|3904.46|3913.4|3904.7|3913.52|3904.82|3912.94|3904.24|33
1630858670000|2021-09-05 16:17:50|3913.35|3904.65|3912.25|3903.55|3913.35|3904.65|3911.98|3903.28|35
1630858680000|2021-09-05 16:18:00|3912.17|3903.47|3910.28|3901.58|3912.17|3903.47|3910.28|3901.58|34
1630858690000|2021-09-05 16:18:10|3910.3|3901.6|3909.62|3900.92|3910.57|3901.87|3909.58|3900.88|35
1630858700000|2021-09-05 16:18:20|3909.6|3900.9|3910.36|3901.66|3910.36|3901.66|3909.54|3900.84|34
1630858710000|2021-09-05 16:18:30|3910.33|3901.63|3909.11|3900.41|3910.67|3901.97|3909.11|3900.41|37
1630858720000|2021-09-05 16:18:40|3909.18|3900.48|3910.17|3901.47|3910.28|3901.58|3909.1|3900.4|33
1630858730000|2021-09-05 16:18:50|3910.19|3901.49|3910.09|3901.39|3910.34|3901.64|3909.99|3901.29|32
1630858740000|2021-09-05 16:19:00|3910.1|3901.4|3909.77|3901.07|3910.15|3901.45|3909.68|3900.98|35
1630858750000|2021-09-05 16:19:10|3909.87|3901.17|3909.85|3901.15|3909.96|3901.26|3909.81|3901.11|22
1630858760000|2021-09-05 16:19:20|3909.64|3900.94|3910.98|3902.28|3911.16|3902.46|3909.64|3900.94|34
1630858770000|2021-09-05 16:19:30|3910.96|3902.26|3910.58|3901.88|3911.41|3902.71|3910.57|3901.87|33
1630858780000|2021-09-05 16:19:40|3910.67|3901.97|3910.45|3901.75|3910.84|3902.14|3910.45|3901.75|33
1630858790000|2021-09-05 16:19:50|3910.55|3901.85|3911.68|3902.98|3911.69|3902.99|3910.55|3901.85|34
1630858800000|2021-09-05 16:20:00|3911.67|3902.97|3910.66|3901.96|3911.67|3902.97|3910.54|3901.84|33
1630858810000|2021-09-05 16:20:10|3910.72|3902.02|3912|3903.3|3912.05|3903.35|3910.72|3902.02|33
1630858820000|2021-09-05 16:20:20|3911.98|3903.28|3911.73|3903.03|3911.98|3903.28|3910.98|3902.28|33
1630858830000|2021-09-05 16:20:30|3911.7|3903|3911.14|3902.44|3911.9|3903.2|3910.75|3902.05|31
1630858840000|2021-09-05 16:20:40|3911.15|3902.45|3911.83|3903.13|3911.84|3903.14|3911.15|3902.45|35
1630858850000|2021-09-05 16:20:50|3911.67|3902.97|3911.51|3902.81|3911.7|3903|3910.94|3902.24|33
1630858860000|2021-09-05 16:21:00|3911.5|3902.8|3910.25|3901.55|3911.51|3902.81|3910.21|3901.51|31
1630858870000|2021-09-05 16:21:10|3910.17|3901.47|3910.21|3901.51|3910.22|3901.52|3909.26|3900.56|29
1630858880000|2021-09-05 16:21:20|3910.13|3901.43|3912.06|3903.36|3912.06|3903.36|3910.13|3901.43|35
1630858890000|2021-09-05 16:21:30|3912.04|3903.34|3911.96|3903.26|3912.06|3903.36|3911.7|3903|36
1630858900000|2021-09-05 16:21:40|3911.98|3903.28|3911.55|3902.85|3912.08|3903.38|3911.5|3902.8|30
1630858910000|2021-09-05 16:21:50|3911.53|3902.83|3910.67|3901.97|3911.53|3902.83|3910.62|3901.92|33
1630858920000|2021-09-05 16:22:00|3910.61|3901.91|3910.61|3901.91|3910.69|3901.99|3910.52|3901.82|33
1630858930000|2021-09-05 16:22:10|3910.58|3901.88|3910.61|3901.91|3910.75|3902.05|3910.43|3901.73|29
1630858940000|2021-09-05 16:22:20|3910.54|3901.84|3911.5|3902.8|3911.5|3902.8|3910.47|3901.77|35
1630858950000|2021-09-05 16:22:30|3911.46|3902.76|3911.17|3902.47|3911.79|3903.09|3911.13|3902.43|28
1630858960000|2021-09-05 16:22:40|3911.16|3902.46|3911.1|3902.4|3911.16|3902.46|3910.99|3902.29|26
1630858970000|2021-09-05 16:22:50|3911.12|3902.42|3911.4|3902.7|3911.48|3902.78|3910.15|3901.45|39
1630858980000|2021-09-05 16:23:00|3911.39|3902.69|3911.93|3903.23|3912.09|3903.39|3911.39|3902.69|25
1630858990000|2021-09-05 16:23:10|3911.94|3903.24|3912.74|3904.04|3912.74|3904.04|3911.86|3903.16|32
1630859000000|2021-09-05 16:23:20|3912.78|3904.08|3913.44|3904.74|3913.58|3904.88|3912.78|3904.08|35
1630859010000|2021-09-05 16:23:30|3913.42|3904.72|3913.4|3904.7|3913.53|3904.83|3913.38|3904.68|30
1630859020000|2021-09-05 16:23:40|3913.49|3904.79|3913.75|3905.05|3913.75|3905.05|3913.39|3904.69|22
1630859030000|2021-09-05 16:23:50|3913.74|3905.04|3914.2|3905.5|3914.2|3905.5|3913.74|3905.04|31
1630859040000|2021-09-05 16:24:00|3914.71|3906.01|3916.13|3907.43|3916.13|3907.43|3914.69|3905.99|30
1630859050000|2021-09-05 16:24:10|3916.16|3907.46|3916.65|3907.95|3916.72|3908.02|3916.05|3907.35|30
1630859060000|2021-09-05 16:24:20|3916.8|3908.1|3917.3|3908.6|3917.37|3908.67|3916.75|3908.05|31
1630859070000|2021-09-05 16:24:30|3917.28|3908.58|3917.57|3908.87|3917.58|3908.88|3917.26|3908.56|26
1630859080000|2021-09-05 16:24:40|3917.6|3908.9|3917.37|3908.67|3917.61|3908.91|3917.27|3908.57|27
1630859090000|2021-09-05 16:24:50|3917.36|3908.66|3917.54|3908.84|3917.54|3908.84|3917.11|3908.41|29
1630859100000|2021-09-05 16:25:00|3917.47|3908.77|3919.21|3910.51|3919.21|3910.51|3917.47|3908.77|32
1630859110000|2021-09-05 16:25:10|3919.25|3910.55|3919.78|3911.08|3919.78|3911.08|3919.18|3910.48|33
1630859120000|2021-09-05 16:25:20|3919.83|3911.13|3920.8|3912.1|3920.93|3912.23|3919.83|3911.13|37
1630859130000|2021-09-05 16:25:30|3920.79|3912.09|3921.6|3912.9|3921.62|3912.92|3920.52|3911.82|35
1630859140000|2021-09-05 16:25:40|3921.61|3912.91|3921.58|3912.88|3921.76|3913.06|3921.54|3912.84|30
1630859150000|2021-09-05 16:25:50|3921.61|3912.91|3919.75|3911.05|3921.71|3913.01|3919.75|3911.05|32
1630859160000|2021-09-05 16:26:00|3919.8|3911.1|3919.97|3911.27|3920.2|3911.5|3919.8|3911.1|38
1630859170000|2021-09-05 16:26:10|3919.89|3911.19|3920.04|3911.34|3920.11|3911.41|3919.85|3911.15|26
1630859180000|2021-09-05 16:26:20|3920.14|3911.44|3919.95|3911.25|3920.25|3911.55|3919.92|3911.22|21
1630859190000|2021-09-05 16:26:30|3919.99|3911.29|3919.92|3911.22|3920.21|3911.51|3919.92|3911.22|24
1630859200000|2021-09-05 16:26:40|3919.96|3911.26|3919.54|3910.84|3920.09|3911.39|3919.51|3910.81|27
1630859210000|2021-09-05 16:26:50|3919.53|3910.83|3918.49|3909.79|3919.59|3910.89|3918.47|3909.77|31
1630859220000|2021-09-05 16:27:00|3918.56|3909.86|3917.65|3908.95|3918.63|3909.93|3917.41|3908.71|30
1630859230000|2021-09-05 16:27:10|3917.64|3908.94|3918.76|3910.06|3918.78|3910.08|3917.58|3908.88|34
1630859240000|2021-09-05 16:27:20|3918.77|3910.07|3919.36|3910.66|3919.36|3910.66|3918.54|3909.84|33
1630859250000|2021-09-05 16:27:30|3919.33|3910.63|3919.13|3910.43|3919.59|3910.89|3919.13|3910.43|32
1630859260000|2021-09-05 16:27:40|3919.14|3910.44|3919.12|3910.42|3919.15|3910.45|3919|3910.3|27
1630859270000|2021-09-05 16:27:50|3919.11|3910.41|3919.02|3910.32|3919.27|3910.57|3919.02|3910.32|37
1630859280000|2021-09-05 16:28:00|3919.03|3910.33|3919.04|3910.34|3919.13|3910.43|3918.95|3910.25|34
1630859290000|2021-09-05 16:28:10|3919.09|3910.39|3919.08|3910.38|3919.12|3910.42|3919|3910.3|21
1630859300000|2021-09-05 16:28:20|3919.09|3910.39|3917.7|3909|3919.12|3910.42|3917.7|3909|30
1630859310000|2021-09-05 16:28:30|3917.81|3909.11|3917.65|3908.95|3917.86|3909.16|3917.64|3908.94|33
1630859320000|2021-09-05 16:28:40|3917.69|3908.99|3918.02|3909.32|3918.03|3909.33|3916.74|3908.04|31
1630859330000|2021-09-05 16:28:50|3918.05|3909.35|3916.24|3907.54|3918.05|3909.35|3916.24|3907.54|31
1630859340000|2021-09-05 16:29:00|3915.73|3907.03|3915.72|3907.02|3916.01|3907.31|3915.29|3906.59|34
1630859350000|2021-09-05 16:29:10|3915.78|3907.08|3915.77|3907.07|3915.84|3907.14|3915.29|3906.59|29
1630859360000|2021-09-05 16:29:20|3915.75|3907.05|3916.52|3907.82|3916.64|3907.94|3915.75|3907.05|36
1630859370000|2021-09-05 16:29:30|3916.49|3907.79|3917.4|3908.7|3917.5|3908.8|3916.35|3907.65|30
1630859380000|2021-09-05 16:29:40|3917.43|3908.73|3917.11|3908.41|3917.59|3908.89|3917.11|3908.41|33
1630859390000|2021-09-05 16:29:50|3917.14|3908.44|3917.38|3908.68|3917.41|3908.71|3917.02|3908.32|31
1630859400000|2021-09-05 16:30:00|3917.34|3908.64|3916.56|3907.86|3917.34|3908.64|3916.56|3907.86|33
1630859410000|2021-09-05 16:30:10|3916.61|3907.91|3914.98|3906.28|3916.61|3907.91|3914.63|3905.93|34
1630859420000|2021-09-05 16:30:20|3914.95|3906.25|3915|3906.3|3915.91|3907.21|3914.5|3905.8|35
1630859430000|2021-09-05 16:30:30|3914.96|3906.26|3914.83|3906.13|3915.33|3906.63|3914.55|3905.85|36
1630859440000|2021-09-05 16:30:40|3914.84|3906.14|3914.75|3906.05|3915.17|3906.47|3914.07|3905.37|34
1630859450000|2021-09-05 16:30:50|3914.73|3906.03|3914.54|3905.84|3915.46|3906.76|3914.34|3905.64|34
1630859460000|2021-09-05 16:31:00|3914.59|3905.89|3914.87|3906.17|3914.87|3906.17|3914.31|3905.61|30
1630859470000|2021-09-05 16:31:10|3914.89|3906.19|3915.7|3907|3915.85|3907.15|3914.88|3906.18|33
1630859480000|2021-09-05 16:31:20|3915.64|3906.94|3916.08|3907.38|3916.08|3907.38|3915.55|3906.85|32
1630859490000|2021-09-05 16:31:30|3916.11|3907.41|3916.11|3907.41|3916.11|3907.41|3915.81|3907.11|30
1630859500000|2021-09-05 16:31:40|3916.12|3907.42|3915.37|3906.67|3916.16|3907.46|3915.31|3906.61|22
1630859510000|2021-09-05 16:31:50|3915.36|3906.66|3915.39|3906.69|3915.39|3906.69|3915.02|3906.32|29
1630859520000|2021-09-05 16:32:00|3915.37|3906.67|3915.66|3906.96|3915.87|3907.17|3915.35|3906.65|30
1630859530000|2021-09-05 16:32:10|3915.67|3906.97|3916.51|3907.81|3916.71|3908.01|3915.67|3906.97|20
1630859540000|2021-09-05 16:32:20|3916.57|3907.87|3916.24|3907.54|3916.57|3907.87|3915.3|3906.6|32
1630859550000|2021-09-05 16:32:30|3916.23|3907.53|3915.71|3907.01|3916.76|3908.06|3915.71|3907.01|34
1630859560000|2021-09-05 16:32:40|3915.7|3907|3915.92|3907.22|3916.38|3907.68|3915.7|3907|36
1630859570000|2021-09-05 16:32:50|3915.93|3907.23|3917.09|3908.39|3917.1|3908.4|3915.71|3907.01|38
1630859580000|2021-09-05 16:33:00|3917.11|3908.41|3916.74|3908.04|3917.16|3908.46|3916.66|3907.96|34
1630859590000|2021-09-05 16:33:10|3916.75|3908.05|3917.37|3908.67|3917.37|3908.67|3916.71|3908.01|33
1630859600000|2021-09-05 16:33:20|3917.44|3908.74|3918.13|3909.43|3918.21|3909.51|3917.44|3908.74|29
1630859610000|2021-09-05 16:33:30|3918.11|3909.41|3917.3|3908.6|3918.11|3909.41|3917.3|3908.6|28
1630859620000|2021-09-05 16:33:40|3917.38|3908.68|3918.22|3909.52|3918.22|3909.52|3917.38|3908.68|34
1630859630000|2021-09-05 16:33:50|3918.25|3909.55|3917.96|3909.26|3918.9|3910.2|3917.96|3909.26|27
1630859640000|2021-09-05 16:34:00|3917.97|3909.27|3917.78|3909.08|3918.16|3909.46|3917.78|3909.08|27
1630859650000|2021-09-05 16:34:10|3917.82|3909.12|3918.11|3909.41|3918.36|3909.66|3917.82|3909.12|32
1630859660000|2021-09-05 16:34:20|3918.1|3909.4|3918.13|3909.43|3918.53|3909.83|3918.04|3909.34|33
1630859670000|2021-09-05 16:34:30|3918.04|3909.34|3918.2|3909.5|3918.37|3909.67|3918.02|3909.32|37
1630859680000|2021-09-05 16:34:40|3918.8|3910.1|3919.04|3910.34|3919.05|3910.35|3918.52|3909.82|33
1630859690000|2021-09-05 16:34:50|3919.01|3910.31|3918.55|3909.85|3919.05|3910.35|3918.48|3909.78|28
1630859700000|2021-09-05 16:35:00|3918.56|3909.86|3918.73|3910.03|3918.78|3910.08|3918.56|3909.86|25
1630859710000|2021-09-05 16:35:10|3918.74|3910.04|3919.2|3910.5|3919.2|3910.5|3918.72|3910.02|27
1630859720000|2021-09-05 16:35:20|3919.22|3910.52|3919.29|3910.59|3919.29|3910.59|3918.94|3910.24|23
1630859730000|2021-09-05 16:35:30|3919.27|3910.57|3920.89|3912.19|3920.89|3912.19|3919.14|3910.44|29
1630859740000|2021-09-05 16:35:40|3920.87|3912.17|3920.92|3912.22|3921.05|3912.35|3920.6|3911.9|30
1630859750000|2021-09-05 16:35:50|3920.91|3912.21|3920.23|3911.53|3920.93|3912.23|3919.95|3911.25|28
1630859760000|2021-09-05 16:36:00|3920.37|3911.67|3921.33|3912.63|3921.33|3912.63|3920.37|3911.67|34
1630859770000|2021-09-05 16:36:10|3921.34|3912.64|3921.5|3912.8|3921.56|3912.86|3921.13|3912.43|27
1630859780000|2021-09-05 16:36:20|3921.56|3912.86|3922.83|3914.13|3922.83|3914.13|3921.45|3912.75|26
1630859790000|2021-09-05 16:36:30|3922.88|3914.18|3922.45|3913.75|3923.05|3914.35|3922.29|3913.59|35
1630859800000|2021-09-05 16:36:40|3922.43|3913.73|3922.71|3914.01|3922.78|3914.08|3922.43|3913.73|26
1630859810000|2021-09-05 16:36:50|3922.76|3914.06|3922.18|3913.48|3922.76|3914.06|3922.18|3913.48|27
1630859820000|2021-09-05 16:37:00|3922.23|3913.53|3923.85|3915.15|3923.91|3915.21|3922.13|3913.43|26
1630859830000|2021-09-05 16:37:10|3923.86|3915.16|3924.06|3915.36|3924.13|3915.43|3923.85|3915.15|19
1630859840000|2021-09-05 16:37:20|3924.01|3915.31|3925.54|3916.84|3925.74|3917.04|3923.97|3915.27|21
1630859850000|2021-09-05 16:37:30|3925.63|3916.93|3925.98|3917.28|3926.09|3917.39|3925.14|3916.44|26
1630859860000|2021-09-05 16:37:40|3925.94|3917.24|3930.69|3921.99|3930.73|3922.03|3925.91|3917.21|34
1630859870000|2021-09-05 16:37:50|3930.64|3921.94|3930.02|3921.32|3931.15|3922.45|3930.02|3921.32|37
1630859880000|2021-09-05 16:38:00|3929.93|3921.23|3928.61|3919.91|3929.93|3921.23|3927.91|3919.21|34
1630859890000|2021-09-05 16:38:10|3928.83|3920.13|3928.06|3919.36|3929.68|3920.98|3928|3919.3|33
1630859900000|2021-09-05 16:38:20|3928.1|3919.4|3926.8|3918.1|3928.1|3919.4|3926.69|3917.99|37
1630859910000|2021-09-05 16:38:30|3926.78|3918.08|3926.43|3917.73|3926.86|3918.16|3926.06|3917.36|32
1630859920000|2021-09-05 16:38:40|3926.56|3917.86|3926|3917.3|3926.61|3917.91|3925.84|3917.14|31
1630859930000|2021-09-05 16:38:50|3925.98|3917.28|3926.4|3917.7|3927.37|3918.67|3925.98|3917.28|35
1630859940000|2021-09-05 16:39:00|3926.43|3917.73|3926.36|3917.66|3927.03|3918.33|3926.35|3917.65|37
1630859950000|2021-09-05 16:39:10|3926.41|3917.71|3924.96|3916.26|3927.26|3918.56|3923.8|3915.1|34
1630859960000|2021-09-05 16:39:20|3924.95|3916.25|3924.37|3915.67|3926.07|3917.37|3924.36|3915.66|38
1630859970000|2021-09-05 16:39:30|3924.39|3915.69|3923.9|3915.2|3924.41|3915.71|3923.9|3915.2|34
1630859980000|2021-09-05 16:39:40|3923.92|3915.22|3923.11|3914.41|3924.24|3915.54|3922.69|3913.99|36
1630859990000|2021-09-05 16:39:50|3923.16|3914.46|3921.78|3913.08|3923.23|3914.53|3921.78|3913.08|34
1630860000000|2021-09-05 16:40:00|3921.77|3913.07|3922.68|3913.98|3922.68|3913.98|3921.13|3912.43|30
1630860010000|2021-09-05 16:40:10|3922.65|3913.95|3922.48|3913.78|3923.03|3914.33|3921.86|3913.16|33
1630860020000|2021-09-05 16:40:20|3922.53|3913.83|3922.63|3913.93|3922.84|3914.14|3921.99|3913.29|31
1630860030000|2021-09-05 16:40:30|3922.64|3913.94|3922.48|3913.78|3922.71|3914.01|3922|3913.3|32
1630860040000|2021-09-05 16:40:40|3922.45|3913.75|3922.46|3913.76|3922.67|3913.97|3922.21|3913.51|28
1630860050000|2021-09-05 16:40:50|3922.45|3913.75|3922.71|3914.01|3922.88|3914.18|3922.44|3913.74|27
1630860060000|2021-09-05 16:41:00|3922.72|3914.02|3920.72|3912.02|3923.28|3914.58|3920.53|3911.83|36
1630860070000|2021-09-05 16:41:10|3920.68|3911.98|3919.85|3911.15|3920.73|3912.03|3919.75|3911.05|30
1630860080000|2021-09-05 16:41:20|3919.84|3911.14|3919.24|3910.54|3920.23|3911.53|3918.74|3910.04|36
1630860090000|2021-09-05 16:41:30|3919.25|3910.55|3918.95|3910.25|3919.28|3910.58|3918.95|3910.25|26
1630860100000|2021-09-05 16:41:40|3918.94|3910.24|3917.72|3909.02|3919.04|3910.34|3917.59|3908.89|35
1630860110000|2021-09-05 16:41:50|3917.68|3908.98|3918.73|3910.03|3918.73|3910.03|3917.68|3908.98|33
1630860120000|2021-09-05 16:42:00|3918.71|3910.01|3918.37|3909.67|3919.45|3910.75|3918.37|3909.67|33
1630860130000|2021-09-05 16:42:10|3918.3|3909.6|3918.79|3910.09|3918.97|3910.27|3918.06|3909.36|36
1630860140000|2021-09-05 16:42:20|3918.74|3910.04|3919.41|3910.71|3919.47|3910.77|3918.38|3909.68|35
1630860150000|2021-09-05 16:42:30|3919.44|3910.74|3920.01|3911.31|3920.62|3911.92|3919.41|3910.71|31
1630860160000|2021-09-05 16:42:40|3919.93|3911.23|3918.24|3909.54|3919.93|3911.23|3918.23|3909.53|32
1630860170000|2021-09-05 16:42:50|3918.25|3909.55|3917.74|3909.04|3918.29|3909.59|3917.74|3909.04|33
1630860180000|2021-09-05 16:43:00|3917.63|3908.93|3917.31|3908.61|3917.8|3909.1|3917.31|3908.61|35
1630860190000|2021-09-05 16:43:10|3917.32|3908.62|3918.65|3909.95|3918.65|3909.95|3917.3|3908.6|31
1630860200000|2021-09-05 16:43:20|3918.72|3910.02|3918.47|3909.77|3918.73|3910.03|3918.4|3909.7|38
1630860210000|2021-09-05 16:43:30|3918.45|3909.75|3918.97|3910.27|3918.97|3910.27|3918.33|3909.63|34
1630860220000|2021-09-05 16:43:40|3918.98|3910.28|3918.14|3909.44|3919.1|3910.4|3918.1|3909.4|34
1630860230000|2021-09-05 16:43:50|3918.15|3909.45|3918.22|3909.52|3918.3|3909.6|3918.01|3909.31|35
1630860240000|2021-09-05 16:44:00|3918.23|3909.53|3918.56|3909.86|3919.14|3910.44|3918.23|3909.53|35
1630860250000|2021-09-05 16:44:10|3918.52|3909.82|3918.95|3910.25|3919.04|3910.34|3918.32|3909.62|33
1630860260000|2021-09-05 16:44:20|3918.94|3910.24|3920.31|3911.61|3920.31|3911.61|3918.93|3910.23|36
1630860270000|2021-09-05 16:44:30|3920.28|3911.58|3917.89|3909.19|3920.28|3911.58|3917.82|3909.12|35
1630860280000|2021-09-05 16:44:40|3917.94|3909.24|3916.71|3908.01|3917.94|3909.24|3916.64|3907.94|37
1630860290000|2021-09-05 16:44:50|3916.66|3907.96|3916.41|3907.71|3916.67|3907.97|3916.31|3907.61|37
1630860300000|2021-09-05 16:45:00|3916.37|3907.67|3915.62|3906.92|3916.49|3907.79|3915.62|3906.92|36
1630860310000|2021-09-05 16:45:10|3915.61|3906.91|3916.5|3907.8|3916.5|3907.8|3915.51|3906.81|29
1630860320000|2021-09-05 16:45:20|3916.52|3907.82|3916.77|3908.07|3916.94|3908.24|3916.4|3907.7|36
1630860330000|2021-09-05 16:45:30|3916.76|3908.06|3917.44|3908.74|3917.87|3909.17|3916.55|3907.85|37
1630860340000|2021-09-05 16:45:40|3917.35|3908.65|3917.34|3908.64|3917.99|3909.29|3917.02|3908.32|36
1630860350000|2021-09-05 16:45:50|3917.38|3908.68|3918.87|3910.17|3919.44|3910.74|3917.38|3908.68|38
1630860360000|2021-09-05 16:46:00|3918.9|3910.2|3916.57|3907.87|3918.9|3910.2|3916.57|3907.87|38
1630860370000|2021-09-05 16:46:10|3916.59|3907.89|3915.65|3906.95|3916.59|3907.89|3915.65|3906.95|31
1630860380000|2021-09-05 16:46:20|3915.64|3906.94|3915.45|3906.75|3915.74|3907.04|3915.24|3906.54|35
1630860390000|2021-09-05 16:46:30|3915.47|3906.77|3915.32|3906.62|3915.48|3906.78|3915.22|3906.52|34
1630860400000|2021-09-05 16:46:40|3915.33|3906.63|3916.35|3907.65|3916.44|3907.74|3915.15|3906.45|37
1630860410000|2021-09-05 16:46:50|3916.27|3907.57|3916.12|3907.42|3916.34|3907.64|3915.68|3906.98|34
1630860420000|2021-09-05 16:47:00|3916.06|3907.36|3915.68|3906.98|3916.06|3907.36|3915.61|3906.91|31
1630860430000|2021-09-05 16:47:10|3915.7|3907|3917.63|3908.93|3917.63|3908.93|3915.65|3906.95|30
1630860440000|2021-09-05 16:47:20|3917.89|3909.19|3915.55|3906.85|3918.04|3909.34|3915.55|3906.85|35
1630860450000|2021-09-05 16:47:30|3915.56|3906.86|3916.71|3908.01|3916.73|3908.03|3915.56|3906.86|34
1630860460000|2021-09-05 16:47:40|3916.51|3907.81|3916.67|3907.97|3917.58|3908.88|3916.51|3907.81|36
1630860470000|2021-09-05 16:47:50|3916.78|3908.08|3917.02|3908.32|3917.06|3908.36|3916.49|3907.79|31
1630860480000|2021-09-05 16:48:00|3917.11|3908.41|3916.88|3908.18|3917.38|3908.68|3916.81|3908.11|34
1630860490000|2021-09-05 16:48:10|3916.85|3908.15|3915.73|3907.03|3916.92|3908.22|3914.89|3906.19|35
1630860500000|2021-09-05 16:48:20|3915.7|3907|3917.38|3908.68|3917.38|3908.68|3915.7|3907|37
1630860510000|2021-09-05 16:48:30|3917.44|3908.74|3917.43|3908.73|3917.48|3908.78|3917.33|3908.63|29
1630860520000|2021-09-05 16:48:40|3917.4|3908.7|3917.51|3908.81|3917.54|3908.84|3916.41|3907.71|33
1630860530000|2021-09-05 16:48:50|3917.57|3908.87|3917.99|3909.29|3918.14|3909.44|3917.5|3908.8|34
1630860540000|2021-09-05 16:49:00|3918.02|3909.32|3918.01|3909.31|3918.37|3909.67|3917.96|3909.26|35
1630860550000|2021-09-05 16:49:10|3917.62|3908.92|3917.75|3909.05|3917.78|3909.08|3917.22|3908.52|33
1630860560000|2021-09-05 16:49:20|3917.76|3909.06|3917.91|3909.21|3917.91|3909.21|3917.57|3908.87|33
1630860570000|2021-09-05 16:49:30|3917.73|3909.03|3918.5|3909.8|3918.57|3909.87|3917.73|3909.03|35
1630860580000|2021-09-05 16:49:40|3918.48|3909.78|3918.75|3910.05|3918.75|3910.05|3918.21|3909.51|22
1630860590000|2021-09-05 16:49:50|3918.92|3910.22|3918.59|3909.89|3918.96|3910.26|3918.38|3909.68|34
1630860600000|2021-09-05 16:50:00|3918.65|3909.95|3918.42|3909.72|3918.72|3910.02|3918.4|3909.7|31
1630860610000|2021-09-05 16:50:10|3918.47|3909.77|3918.7|3910|3918.9|3910.2|3918.47|3909.77|36
1630860620000|2021-09-05 16:50:20|3918.76|3910.06|3919.02|3910.32|3919.04|3910.34|3918.6|3909.9|33
1630860630000|2021-09-05 16:50:30|3919.03|3910.33|3918.91|3910.21|3919.03|3910.33|3918.83|3910.13|22
1630860640000|2021-09-05 16:50:40|3918.89|3910.19|3916.15|3907.45|3918.9|3910.2|3915.87|3907.17|31
1630860650000|2021-09-05 16:50:50|3916.66|3907.96|3918.54|3909.84|3918.54|3909.84|3916.18|3907.48|38
1630860660000|2021-09-05 16:51:00|3918.57|3909.87|3917.94|3909.24|3918.72|3910.02|3917.8|3909.1|33
1630860670000|2021-09-05 16:51:10|3918.07|3909.37|3918.71|3910.01|3918.71|3910.01|3918.07|3909.37|30
1630860680000|2021-09-05 16:51:20|3918.63|3909.93|3918.06|3909.36|3918.65|3909.95|3917.83|3909.13|35
1630860690000|2021-09-05 16:51:30|3918.07|3909.37|3918.13|3909.43|3918.58|3909.88|3918.07|3909.37|34
1630860700000|2021-09-05 16:51:40|3918.06|3909.36|3918.51|3909.81|3918.59|3909.89|3917.49|3908.79|33
1630860710000|2021-09-05 16:51:50|3918.6|3909.9|3918.56|3909.86|3918.6|3909.9|3918.52|3909.82|6
1630860720000|2021-09-05 16:52:00|3918.51|3909.81|3917.86|3909.16|3918.53|3909.83|3917.86|3909.16|24
1630860730000|2021-09-05 16:52:10|3917.71|3909.01|3918.55|3909.85|3918.56|3909.86|3917.42|3908.72|32
1630860740000|2021-09-05 16:52:20|3918.53|3909.83|3918.55|3909.85|3918.65|3909.95|3918.53|3909.83|27
1630860750000|2021-09-05 16:52:30|3918.54|3909.84|3919.08|3910.38|3919.08|3910.38|3918.54|3909.84|26
1630860760000|2021-09-05 16:52:40|3919.1|3910.4|3920.14|3911.44|3920.29|3911.59|3919.1|3910.4|36
1630860770000|2021-09-05 16:52:50|3920.15|3911.45|3920.1|3911.4|3920.26|3911.56|3919.87|3911.17|32
1630860780000|2021-09-05 16:53:00|3920.09|3911.39|3920.52|3911.82|3921|3912.3|3919.98|3911.28|34
1630860790000|2021-09-05 16:53:10|3920.51|3911.81|3919.18|3910.48|3920.53|3911.83|3919.13|3910.43|35
1630860800000|2021-09-05 16:53:20|3919.12|3910.42|3920.25|3911.55|3920.31|3911.61|3919.12|3910.42|35
1630860810000|2021-09-05 16:53:30|3920.16|3911.46|3919.87|3911.17|3920.21|3911.51|3919.55|3910.85|36
1630860820000|2021-09-05 16:53:40|3920.3|3911.6|3919.72|3911.02|3920.35|3911.65|3919.37|3910.67|33
1630860830000|2021-09-05 16:53:50|3919.8|3911.1|3921.16|3912.46|3921.33|3912.63|3919.8|3911.1|38
1630860840000|2021-09-05 16:54:00|3921.17|3912.47|3920.99|3912.29|3921.17|3912.47|3919.04|3910.34|39
1630860850000|2021-09-05 16:54:10|3920.92|3912.22|3921.74|3913.04|3921.78|3913.08|3920.92|3912.22|38
1630860860000|2021-09-05 16:54:20|3921.8|3913.1|3920.75|3912.05|3921.8|3913.1|3920.71|3912.01|35
1630860870000|2021-09-05 16:54:30|3920.71|3912.01|3921.04|3912.34|3921.09|3912.39|3920.71|3912.01|21
1630860880000|2021-09-05 16:54:40|3921.09|3912.39|3920.74|3912.04|3921.09|3912.39|3920.74|3912.04|35
1630860890000|2021-09-05 16:54:50|3920.76|3912.06|3920.42|3911.72|3920.76|3912.06|3919.78|3911.08|33
1630860900000|2021-09-05 16:55:00|3920.45|3911.75|3920.27|3911.57|3920.72|3912.02|3919.74|3911.04|38
1630860910000|2021-09-05 16:55:10|3920.31|3911.61|3921.18|3912.48|3921.18|3912.48|3920.11|3911.41|36
1630860920000|2021-09-05 16:55:20|3921.24|3912.54|3920.24|3911.54|3921.52|3912.82|3920.1|3911.4|34
1630860930000|2021-09-05 16:55:30|3920.13|3911.43|3919.79|3911.09|3920.44|3911.74|3919.79|3911.09|36
1630860940000|2021-09-05 16:55:40|3919.8|3911.1|3920.07|3911.37|3920.33|3911.63|3919.8|3911.1|36
1630860950000|2021-09-05 16:55:50|3920|3911.3|3919.04|3910.34|3920.1|3911.4|3919.04|3910.34|27
1630860960000|2021-09-05 16:56:00|3918.99|3910.29|3918.23|3909.53|3919.38|3910.68|3918.21|3909.51|33
1630860970000|2021-09-05 16:56:10|3918.24|3909.54|3917.5|3908.8|3918.65|3909.95|3917.41|3908.71|35
1630860980000|2021-09-05 16:56:20|3917.44|3908.74|3917.28|3908.58|3917.57|3908.87|3917.08|3908.38|32
1630860990000|2021-09-05 16:56:30|3917.44|3908.74|3917.83|3909.13|3917.83|3909.13|3916.86|3908.16|38
1630861000000|2021-09-05 16:56:40|3918.22|3909.52|3919.05|3910.35|3919.12|3910.42|3918.22|3909.52|36
1630861010000|2021-09-05 16:56:50|3918.97|3910.27|3919.19|3910.49|3919.25|3910.55|3918.96|3910.26|25
1630861020000|2021-09-05 16:57:00|3919.18|3910.48|3918.63|3909.93|3919.21|3910.51|3918.58|3909.88|35
1630861030000|2021-09-05 16:57:10|3918.64|3909.94|3920.72|3912.02|3920.91|3912.21|3918.63|3909.93|34
1630861040000|2021-09-05 16:57:20|3920.79|3912.09|3920.02|3911.32|3920.94|3912.24|3919.96|3911.26|36
1630861050000|2021-09-05 16:57:30|3920.01|3911.31|3920.76|3912.06|3920.8|3912.1|3919.98|3911.28|31
1630861060000|2021-09-05 16:57:40|3920.69|3911.99|3921.55|3912.85|3921.82|3913.12|3920.69|3911.99|26
1630861070000|2021-09-05 16:57:50|3921.49|3912.79|3920.81|3912.11|3921.62|3912.92|3920.71|3912.01|36
1630861080000|2021-09-05 16:58:00|3920.82|3912.12|3920.38|3911.68|3920.82|3912.12|3920.27|3911.57|33
1630861090000|2021-09-05 16:58:10|3920.35|3911.65|3920.23|3911.53|3920.42|3911.72|3920.2|3911.5|31
1630861100000|2021-09-05 16:58:20|3920.26|3911.56|3920.25|3911.55|3920.37|3911.67|3920.2|3911.5|24
1630861110000|2021-09-05 16:58:30|3920.19|3911.49|3920.81|3912.11|3920.81|3912.11|3920.12|3911.42|29
1630861120000|2021-09-05 16:58:40|3920.75|3912.05|3921.54|3912.84|3921.54|3912.84|3920.48|3911.78|35
1630861130000|2021-09-05 16:58:50|3921.56|3912.86|3921.47|3912.77|3921.62|3912.92|3921.42|3912.72|35
1630861140000|2021-09-05 16:59:00|3921.36|3912.66|3920.3|3911.6|3921.5|3912.8|3920.18|3911.48|35
1630861150000|2021-09-05 16:59:10|3920.33|3911.63|3920.38|3911.68|3920.71|3912.01|3919.54|3910.84|40
1630861160000|2021-09-05 16:59:20|3920.29|3911.59|3920.21|3911.51|3920.29|3911.59|3919.62|3910.92|36
1630861170000|2021-09-05 16:59:30|3920.28|3911.58|3920.15|3911.45|3920.33|3911.63|3920.09|3911.39|31
1630861180000|2021-09-05 16:59:40|3920.14|3911.44|3920.16|3911.46|3921.34|3912.64|3920.1|3911.4|35
1630861190000|2021-09-05 16:59:50|3920.14|3911.44|3921.52|3912.82|3921.52|3912.82|3920.14|3911.44|34
1630861200000|2021-09-05 17:00:00|3921.48|3912.78|3922.13|3913.43|3922.39|3913.69|3921.42|3912.72|31
1630861210000|2021-09-05 17:00:10|3922.08|3913.38|3922|3913.3|3922.22|3913.52|3921.96|3913.26|29
1630861220000|2021-09-05 17:00:20|3922.05|3913.35|3922.73|3914.03|3922.73|3914.03|3921.96|3913.26|27
1630861230000|2021-09-05 17:00:30|3923.16|3914.46|3922.9|3914.2|3923.21|3914.51|3922.88|3914.18|21
1630861240000|2021-09-05 17:00:40|3922.93|3914.23|3922.4|3913.7|3923.39|3914.69|3922.28|3913.58|23
1630861250000|2021-09-05 17:00:50|3922.42|3913.72|3922.8|3914.1|3922.96|3914.26|3922.4|3913.7|26
1630861260000|2021-09-05 17:01:00|3922.79|3914.09|3923.66|3914.96|3923.67|3914.97|3922.79|3914.09|29
1630861270000|2021-09-05 17:01:10|3923.67|3914.97|3923.95|3915.25|3923.95|3915.25|3923.67|3914.97|26
1630861280000|2021-09-05 17:01:20|3924.09|3915.39|3925.4|3916.7|3925.7|3917|3924.06|3915.36|35
1630861290000|2021-09-05 17:01:30|3925.57|3916.87|3927.21|3918.51|3927.64|3918.94|3925.57|3916.87|35
1630861300000|2021-09-05 17:01:40|3927.15|3918.45|3925.8|3917.1|3927.26|3918.56|3925.8|3917.1|33
1630861310000|2021-09-05 17:01:50|3925.95|3917.25|3925.95|3917.25|3926.1|3917.4|3925.88|3917.18|33
1630861320000|2021-09-05 17:02:00|3925.99|3917.29|3926.31|3917.61|3926.31|3917.61|3925.86|3917.16|31
1630861330000|2021-09-05 17:02:10|3926.2|3917.5|3925.16|3916.46|3926.26|3917.56|3924.84|3916.14|35
1630861340000|2021-09-05 17:02:20|3925.18|3916.48|3924.1|3915.4|3925.32|3916.62|3924.08|3915.38|33
1630861350000|2021-09-05 17:02:30|3924.11|3915.41|3923.89|3915.19|3924.11|3915.41|3923.67|3914.97|20
1630861360000|2021-09-05 17:02:40|3924.2|3915.5|3924.13|3915.43|3924.47|3915.77|3923.72|3915.02|37
1630861370000|2021-09-05 17:02:50|3924.26|3915.56|3923.69|3914.99|3924.51|3915.81|3923.65|3914.95|32
1630861380000|2021-09-05 17:03:00|3923.68|3914.98|3924.21|3915.51|3924.21|3915.51|3923.61|3914.91|33
1630861390000|2021-09-05 17:03:10|3924.37|3915.67|3924.51|3915.81|3924.69|3915.99|3924.25|3915.55|34
1630861400000|2021-09-05 17:03:20|3924.53|3915.83|3925|3916.3|3925.45|3916.75|3924.51|3915.81|30
1630861410000|2021-09-05 17:03:30|3925.04|3916.34|3924.52|3915.82|3925.19|3916.49|3924.04|3915.34|38
1630861420000|2021-09-05 17:03:40|3924.62|3915.92|3926.1|3917.4|3926.3|3917.6|3924.62|3915.92|36
1630861430000|2021-09-05 17:03:50|3926.12|3917.42|3924.96|3916.26|3926.15|3917.45|3924.91|3916.21|33
1630861440000|2021-09-05 17:04:00|3924.98|3916.28|3925.79|3917.09|3925.79|3917.09|3924.69|3915.99|31
1630861450000|2021-09-05 17:04:10|3925.86|3917.16|3925.21|3916.51|3926.18|3917.48|3925.03|3916.33|35
1630861460000|2021-09-05 17:04:20|3925.18|3916.48|3925.31|3916.61|3925.34|3916.64|3925.17|3916.47|28
1630861470000|2021-09-05 17:04:30|3925.37|3916.67|3925.53|3916.83|3925.6|3916.9|3925.16|3916.46|33
1630861480000|2021-09-05 17:04:40|3925.56|3916.86|3927.35|3918.65|3927.36|3918.66|3924.63|3915.93|32
1630861490000|2021-09-05 17:04:50|3927.39|3918.69|3927.41|3918.71|3927.45|3918.75|3927.3|3918.6|30
1630861500000|2021-09-05 17:05:00|3927.38|3918.68|3928.25|3919.55|3928.26|3919.56|3927.36|3918.66|30
1630861510000|2021-09-05 17:05:10|3928.56|3919.86|3928.61|3919.91|3929.08|3920.38|3928.56|3919.86|30
1630861520000|2021-09-05 17:05:20|3928.51|3919.81|3928.17|3919.47|3928.74|3920.04|3927.82|3919.12|30
1630861530000|2021-09-05 17:05:30|3928.22|3919.52|3926.89|3918.19|3928.22|3919.52|3926.83|3918.13|35
1630861540000|2021-09-05 17:05:40|3926.85|3918.15|3931.39|3922.69|3931.39|3922.69|3926.78|3918.08|36
1630861550000|2021-09-05 17:05:50|3931.87|3923.17|3932.17|3923.47|3932.17|3923.47|3931.72|3923.02|36
1630861560000|2021-09-05 17:06:00|3932.19|3923.49|3931.01|3922.31|3932.98|3924.28|3931.01|3922.31|35
1630861570000|2021-09-05 17:06:10|3931|3922.3|3930.78|3922.08|3932.32|3923.62|3930.78|3922.08|38
1630861580000|2021-09-05 17:06:20|3930.69|3921.99|3931.18|3922.48|3931.18|3922.48|3930.02|3921.32|38
1630861590000|2021-09-05 17:06:30|3931.13|3922.43|3930.24|3921.54|3931.4|3922.7|3930.16|3921.46|40
1630861600000|2021-09-05 17:06:40|3930.26|3921.56|3929.13|3920.43|3930.26|3921.56|3928.71|3920.01|38
1630861610000|2021-09-05 17:06:50|3929.28|3920.58|3928.68|3919.98|3929.28|3920.58|3928.21|3919.51|38
1630861620000|2021-09-05 17:07:00|3929.21|3920.51|3929.31|3920.61|3929.91|3921.21|3928.93|3920.23|39
1630861630000|2021-09-05 17:07:10|3929.3|3920.6|3929.36|3920.66|3929.7|3921|3928.98|3920.28|34
1630861640000|2021-09-05 17:07:20|3929.35|3920.65|3929.41|3920.71|3929.81|3921.11|3929.35|3920.65|32
1630861650000|2021-09-05 17:07:30|3929.17|3920.47|3934.74|3926.04|3934.74|3926.04|3928.23|3919.53|35
1630861660000|2021-09-05 17:07:40|3935.95|3927.25|3932.2|3923.5|3936.07|3927.37|3931.86|3923.16|38
1630861670000|2021-09-05 17:07:50|3932.01|3923.31|3930.16|3921.46|3932.17|3923.47|3930.16|3921.46|40
1630861680000|2021-09-05 17:08:00|3930.05|3921.35|3930.23|3921.53|3931.26|3922.56|3930.05|3921.35|37
1630861690000|2021-09-05 17:08:10|3930.18|3921.48|3927.2|3918.5|3930.19|3921.49|3927.19|3918.49|39
1630861700000|2021-09-05 17:08:20|3927.23|3918.53|3925.03|3916.33|3927.26|3918.56|3924.96|3916.26|38
1630861710000|2021-09-05 17:08:30|3924.93|3916.23|3923.79|3915.09|3924.93|3916.23|3923.7|3915|34
1630861720000|2021-09-05 17:08:40|3923.69|3914.99|3924.38|3915.68|3924.38|3915.68|3923.69|3914.99|31
1630861730000|2021-09-05 17:08:50|3924.15|3915.45|3923.75|3915.05|3924.46|3915.76|3923.59|3914.89|37
1630861740000|2021-09-05 17:09:00|3923.72|3915.02|3924.74|3916.04|3924.77|3916.07|3923.72|3915.02|35
1630861750000|2021-09-05 17:09:10|3924.85|3916.15|3925.16|3916.46|3925.16|3916.46|3924.51|3915.81|35
1630861760000|2021-09-05 17:09:20|3925.1|3916.4|3925.78|3917.08|3926|3917.3|3925.08|3916.38|36
1630861770000|2021-09-05 17:09:30|3925.95|3917.25|3927.46|3918.76|3927.89|3919.19|3925.81|3917.11|39
1630861780000|2021-09-05 17:09:40|3927.48|3918.78|3927.19|3918.49|3927.67|3918.97|3927.02|3918.32|38
1630861790000|2021-09-05 17:09:50|3927.21|3918.51|3926.28|3917.58|3927.38|3918.68|3925.76|3917.06|36
1630861800000|2021-09-05 17:10:00|3926.29|3917.59|3927.68|3918.98|3927.73|3919.03|3926.29|3917.59|31
1630861810000|2021-09-05 17:10:10|3927.73|3919.03|3927.57|3918.87|3928.04|3919.34|3927.4|3918.7|30
1630861820000|2021-09-05 17:10:20|3927.59|3918.89|3927.46|3918.76|3927.66|3918.96|3927.45|3918.75|26
1630861830000|2021-09-05 17:10:30|3927.48|3918.78|3927.46|3918.76|3927.67|3918.97|3927.39|3918.69|29
1630861840000|2021-09-05 17:10:40|3927.49|3918.79|3928.04|3919.34|3928.04|3919.34|3927.48|3918.78|23
1630861850000|2021-09-05 17:10:50|3927.93|3919.23|3927.9|3919.2|3927.93|3919.23|3927.69|3918.99|27
1630861860000|2021-09-05 17:11:00|3927.93|3919.23|3929.18|3920.48|3929.25|3920.55|3927.93|3919.23|34
1630861870000|2021-09-05 17:11:10|3929.19|3920.49|3928.29|3919.59|3929.35|3920.65|3928.21|3919.51|24
1630861880000|2021-09-05 17:11:20|3928.18|3919.48|3928.19|3919.49|3928.25|3919.55|3928.08|3919.38|21
1630861890000|2021-09-05 17:11:30|3928.42|3919.72|3928.43|3919.73|3928.67|3919.97|3928.19|3919.49|30
1630861900000|2021-09-05 17:11:40|3928.32|3919.62|3928.33|3919.63|3928.44|3919.74|3928.3|3919.6|28
1630861910000|2021-09-05 17:11:50|3928.35|3919.65|3928.34|3919.64|3928.42|3919.72|3928.29|3919.59|20
1630861920000|2021-09-05 17:12:00|3928.36|3919.66|3927.36|3918.66|3928.41|3919.71|3927.34|3918.64|22
1630861930000|2021-09-05 17:12:10|3927.35|3918.65|3927.34|3918.64|3927.61|3918.91|3927.25|3918.55|16
1630861940000|2021-09-05 17:12:20|3927.26|3918.56|3927.02|3918.32|3927.38|3918.68|3927.02|3918.32|15
1630861950000|2021-09-05 17:12:30|3927.03|3918.33|3927.05|3918.35|3927.14|3918.44|3926.97|3918.27|28
1630861960000|2021-09-05 17:12:40|3927.04|3918.34|3927.16|3918.46|3927.32|3918.62|3926.96|3918.26|31
1630861970000|2021-09-05 17:12:50|3927.17|3918.47|3927.08|3918.38|3927.18|3918.48|3927.07|3918.37|28
1630861980000|2021-09-05 17:13:00|3927.06|3918.36|3924.4|3915.7|3927.14|3918.44|3924.4|3915.7|37
1630861990000|2021-09-05 17:13:10|3924.42|3915.72|3923.85|3915.15|3924.42|3915.72|3923.38|3914.68|37
1630862000000|2021-09-05 17:13:20|3923.95|3915.25|3924.19|3915.49|3924.19|3915.49|3923.89|3915.19|30
1630862010000|2021-09-05 17:13:30|3924.09|3915.39|3924.11|3915.41|3924.23|3915.53|3924.09|3915.39|17
1630862020000|2021-09-05 17:13:40|3924.12|3915.42|3924.13|3915.43|3924.19|3915.49|3924.1|3915.4|16
1630862030000|2021-09-05 17:13:50|3924.19|3915.49|3924.07|3915.37|3924.19|3915.49|3924.07|3915.37|23
1630862040000|2021-09-05 17:14:00|3924.02|3915.32|3924.48|3915.78|3924.83|3916.13|3924.02|3915.32|28
1630862050000|2021-09-05 17:14:10|3924.58|3915.88|3924.5|3915.8|3924.58|3915.88|3924.37|3915.67|30
1630862060000|2021-09-05 17:14:20|3924.52|3915.82|3924.64|3915.94|3924.64|3915.94|3924.1|3915.4|31
1630862070000|2021-09-05 17:14:30|3924.7|3916|3924.63|3915.93|3924.87|3916.17|3924.54|3915.84|28
1630862080000|2021-09-05 17:14:40|3924.61|3915.91|3924.39|3915.69|3924.68|3915.98|3924.33|3915.63|20
1630862090000|2021-09-05 17:14:50|3924.37|3915.67|3924.49|3915.79|3924.73|3916.03|3924.31|3915.61|29
1630862100000|2021-09-05 17:15:00|3924.65|3915.95|3925.24|3916.54|3925.24|3916.54|3924.65|3915.95|17
1630862110000|2021-09-05 17:15:10|3925.21|3916.51|3926.26|3917.56|3926.78|3918.08|3925.13|3916.43|31
1630862120000|2021-09-05 17:15:20|3926.27|3917.57|3925.36|3916.66|3926.42|3917.72|3925.07|3916.37|35
1630862130000|2021-09-05 17:15:30|3925.09|3916.39|3925.39|3916.69|3925.39|3916.69|3924.88|3916.18|28
1630862140000|2021-09-05 17:15:40|3925.43|3916.73|3925.55|3916.85|3925.55|3916.85|3925.29|3916.59|31
1630862150000|2021-09-05 17:15:50|3925.93|3917.23|3925.75|3917.05|3926.21|3917.51|3925.75|3917.05|29
1630862160000|2021-09-05 17:16:00|3925.93|3917.23|3925.79|3917.09|3925.93|3917.23|3925.6|3916.9|29
1630862170000|2021-09-05 17:16:10|3925.65|3916.95|3925.71|3917.01|3926.26|3917.56|3925.65|3916.95|26
1630862180000|2021-09-05 17:16:20|3925.62|3916.92|3926.04|3917.34|3926.1|3917.4|3925.61|3916.91|21
1630862190000|2021-09-05 17:16:30|3926.02|3917.32|3925.95|3917.25|3926.1|3917.4|3925.94|3917.24|20
1630862200000|2021-09-05 17:16:40|3925.94|3917.24|3926.01|3917.31|3926.1|3917.4|3925.94|3917.24|23
1630862210000|2021-09-05 17:16:50|3926.04|3917.34|3925.16|3916.46|3926.07|3917.37|3925.16|3916.46|32
1630862220000|2021-09-05 17:17:00|3925.14|3916.44|3925.37|3916.67|3925.7|3917|3925.1|3916.4|31
1630862230000|2021-09-05 17:17:10|3925.33|3916.63|3923.85|3915.15|3925.37|3916.67|3923.85|3915.15|32
1630862240000|2021-09-05 17:17:20|3923.79|3915.09|3924.59|3915.89|3924.68|3915.98|3923.02|3914.32|35
1630862250000|2021-09-05 17:17:30|3924.42|3915.72|3923.58|3914.88|3924.52|3915.82|3923.58|3914.88|36
1630862260000|2021-09-05 17:17:40|3923.8|3915.1|3923.53|3914.83|3923.86|3915.16|3923.43|3914.73|32
1630862270000|2021-09-05 17:17:50|3923.48|3914.78|3923.34|3914.64|3923.59|3914.89|3923.34|3914.64|33
1630862280000|2021-09-05 17:18:00|3923.33|3914.63|3923.86|3915.16|3923.88|3915.18|3923.27|3914.57|32
1630862290000|2021-09-05 17:18:10|3923.9|3915.2|3923.95|3915.25|3924|3915.3|3923.9|3915.2|19
1630862300000|2021-09-05 17:18:20|3923.93|3915.23|3923.54|3914.84|3924.57|3915.87|3923.46|3914.76|31
1630862310000|2021-09-05 17:18:30|3923.52|3914.82|3923.4|3914.7|3923.54|3914.84|3923.34|3914.64|33
1630862320000|2021-09-05 17:18:40|3923.44|3914.74|3923.24|3914.54|3923.47|3914.77|3923.24|3914.54|18
1630862330000|2021-09-05 17:18:50|3923.21|3914.51|3923|3914.3|3923.21|3914.51|3922.87|3914.17|22
1630862340000|2021-09-05 17:19:00|3923.04|3914.34|3922.74|3914.04|3923.1|3914.4|3922.68|3913.98|26
1630862350000|2021-09-05 17:19:10|3922.82|3914.12|3922.91|3914.21|3923.09|3914.39|3922.82|3914.12|30
1630862360000|2021-09-05 17:19:20|3922.9|3914.2|3923.05|3914.35|3923.1|3914.4|3922.8|3914.1|30
1630862370000|2021-09-05 17:19:30|3923.06|3914.36|3923.06|3914.36|3923.1|3914.4|3922.89|3914.19|29
1630862380000|2021-09-05 17:19:40|3923|3914.3|3923.09|3914.39|3923.09|3914.39|3922.78|3914.08|30
1630862390000|2021-09-05 17:19:50|3923.16|3914.46|3923.84|3915.14|3924.24|3915.54|3923.02|3914.32|37
1630862400000|2021-09-05 17:20:00|3923.87|3915.17|3923.77|3915.07|3924.01|3915.31|3923.73|3915.03|34
1630862410000|2021-09-05 17:20:10|3923.84|3915.14|3924.79|3916.09|3924.82|3916.12|3923.84|3915.14|24
1630862420000|2021-09-05 17:20:20|3924.77|3916.07|3923.33|3914.63|3924.83|3916.13|3923.26|3914.56|27
1630862430000|2021-09-05 17:20:30|3923.51|3914.81|3923.48|3914.78|3924.22|3915.52|3923.4|3914.7|30
1630862440000|2021-09-05 17:20:40|3923.46|3914.76|3924.07|3915.37|3924.18|3915.48|3923.43|3914.73|25
1630862450000|2021-09-05 17:20:50|3924.11|3915.41|3923.89|3915.19|3924.12|3915.42|3923.61|3914.91|29
1630862460000|2021-09-05 17:21:00|3923.81|3915.11|3923.63|3914.93|3923.81|3915.11|3923.51|3914.81|25
1630862470000|2021-09-05 17:21:10|3923.61|3914.91|3923.45|3914.75|3923.66|3914.96|3923.41|3914.71|20
1630862480000|2021-09-05 17:21:20|3923.47|3914.77|3923.47|3914.77|3923.57|3914.87|3923.43|3914.73|29
1630862490000|2021-09-05 17:21:30|3923.46|3914.76|3923.62|3914.92|3923.62|3914.92|3923.44|3914.74|19
1630862500000|2021-09-05 17:21:40|3923.64|3914.94|3923.69|3914.99|3923.94|3915.24|3923.64|3914.94|29
1630862510000|2021-09-05 17:21:50|3923.67|3914.97|3923.35|3914.65|3923.69|3914.99|3923.31|3914.61|24
1630862520000|2021-09-05 17:22:00|3923.32|3914.62|3923.29|3914.59|3923.39|3914.69|3923.19|3914.49|28
1630862530000|2021-09-05 17:22:10|3923.3|3914.6|3922.91|3914.21|3923.33|3914.63|3922.73|3914.03|28
1630862540000|2021-09-05 17:22:20|3922.84|3914.14|3922.9|3914.2|3922.9|3914.2|3922.75|3914.05|26
1630862550000|2021-09-05 17:22:30|3922.89|3914.19|3922.97|3914.27|3923.12|3914.42|3922.8|3914.1|32
1630862560000|2021-09-05 17:22:40|3923.01|3914.31|3923.02|3914.32|3923.13|3914.43|3922.94|3914.24|34
1630862570000|2021-09-05 17:22:50|3923.03|3914.33|3923|3914.3|3923.18|3914.48|3922.95|3914.25|26
1630862580000|2021-09-05 17:23:00|3923.01|3914.31|3923.21|3914.51|3923.21|3914.51|3923.01|3914.31|24
1630862590000|2021-09-05 17:23:10|3923.17|3914.47|3923|3914.3|3923.25|3914.55|3922.97|3914.27|28
1630862600000|2021-09-05 17:23:20|3923.04|3914.34|3923.04|3914.34|3923.09|3914.39|3922.97|3914.27|26
1630862610000|2021-09-05 17:23:30|3923.05|3914.35|3922.38|3913.68|3923.06|3914.36|3922.38|3913.68|27
1630862620000|2021-09-05 17:23:40|3921.95|3913.25|3920.08|3911.38|3921.95|3913.25|3919.75|3911.05|37
1630862630000|2021-09-05 17:23:50|3920.1|3911.4|3920.56|3911.86|3921.38|3912.68|3920.08|3911.38|37
1630862640000|2021-09-05 17:24:00|3920.58|3911.88|3920|3911.3|3920.58|3911.88|3919.93|3911.23|35
1630862650000|2021-09-05 17:24:10|3920.06|3911.36|3920.26|3911.56|3920.46|3911.76|3920.06|3911.36|29
1630862660000|2021-09-05 17:24:20|3920.27|3911.57|3920.04|3911.34|3920.31|3911.61|3919.96|3911.26|35
1630862670000|2021-09-05 17:24:30|3920.05|3911.35|3920.03|3911.33|3920.11|3911.41|3920.02|3911.32|28
1630862680000|2021-09-05 17:24:40|3920.08|3911.38|3920.15|3911.45|3920.22|3911.52|3920.05|3911.35|27
1630862690000|2021-09-05 17:24:50|3920.22|3911.52|3920.26|3911.56|3920.29|3911.59|3920.04|3911.34|31
1630862700000|2021-09-05 17:25:00|3920.23|3911.53|3920.51|3911.81|3920.51|3911.81|3920.11|3911.41|25
1630862710000|2021-09-05 17:25:10|3920.46|3911.76|3920.11|3911.41|3920.53|3911.83|3920.11|3911.41|32
1630862720000|2021-09-05 17:25:20|3920.12|3911.42|3919.89|3911.19|3920.2|3911.5|3919.89|3911.19|28
1630862730000|2021-09-05 17:25:30|3919.88|3911.18|3919.83|3911.13|3919.88|3911.18|3919.73|3911.03|19
1630862740000|2021-09-05 17:25:40|3919.84|3911.14|3919.29|3910.59|3919.86|3911.16|3919.29|3910.59|17
1630862750000|2021-09-05 17:25:50|3919.25|3910.55|3918.98|3910.28|3919.32|3910.62|3918.94|3910.24|23
1630862760000|2021-09-05 17:26:00|3919.07|3910.37|3919.35|3910.65|3919.62|3910.92|3919.07|3910.37|20
1630862770000|2021-09-05 17:26:10|3919.25|3910.55|3920.34|3911.64|3920.5|3911.8|3919.25|3910.55|34
1630862780000|2021-09-05 17:26:20|3920.29|3911.59|3920.32|3911.62|3921.02|3912.32|3920.29|3911.59|23
1630862790000|2021-09-05 17:26:30|3920.22|3911.52|3920.72|3912.02|3920.91|3912.21|3920.22|3911.52|33
1630862800000|2021-09-05 17:26:40|3920.76|3912.06|3921.57|3912.87|3921.57|3912.87|3920.76|3912.06|32
1630862810000|2021-09-05 17:26:50|3921.62|3912.92|3924.02|3915.32|3924.02|3915.32|3921.62|3912.92|36
1630862820000|2021-09-05 17:27:00|3924.01|3915.31|3924.23|3915.53|3924.49|3915.79|3923.93|3915.23|33
1630862830000|2021-09-05 17:27:10|3924.3|3915.6|3923.35|3914.65|3924.34|3915.64|3923.08|3914.38|33
1630862840000|2021-09-05 17:27:20|3923.37|3914.67|3924.99|3916.29|3925.08|3916.38|3923.27|3914.57|28
1630862850000|2021-09-05 17:27:30|3925.13|3916.43|3925.03|3916.33|3925.3|3916.6|3924.93|3916.23|31
1630862860000|2021-09-05 17:27:40|3924.99|3916.29|3923.76|3915.06|3925|3916.3|3923.43|3914.73|37
1630862870000|2021-09-05 17:27:50|3923.84|3915.14|3924.24|3915.54|3926.11|3917.41|3923.23|3914.53|37
1630862880000|2021-09-05 17:28:00|3924.43|3915.73|3925.74|3917.04|3926.25|3917.55|3924.15|3915.45|34
1630862890000|2021-09-05 17:28:10|3925.73|3917.03|3925.76|3917.06|3926.02|3917.32|3925.71|3917.01|25
1630862900000|2021-09-05 17:28:20|3925.84|3917.14|3926.69|3917.99|3926.7|3918|3925.75|3917.05|27
1630862910000|2021-09-05 17:28:30|3926.74|3918.04|3927.26|3918.56|3927.31|3918.61|3926.69|3917.99|27
1630862920000|2021-09-05 17:28:40|3927.07|3918.37|3927.23|3918.53|3927.35|3918.65|3927|3918.3|33
1630862930000|2021-09-05 17:28:50|3927.25|3918.55|3927.84|3919.14|3927.85|3919.15|3927.12|3918.42|28
1630862940000|2021-09-05 17:29:00|3927.66|3918.96|3927|3918.3|3927.68|3918.98|3926.71|3918.01|32
1630862950000|2021-09-05 17:29:10|3926.91|3918.21|3927.38|3918.68|3927.48|3918.78|3926.85|3918.15|34
1630862960000|2021-09-05 17:29:20|3927.4|3918.7|3929.71|3921.01|3929.82|3921.12|3927.35|3918.65|33
1630862970000|2021-09-05 17:29:30|3929.76|3921.06|3929.08|3920.38|3929.76|3921.06|3928.85|3920.15|31
1630862980000|2021-09-05 17:29:40|3929.07|3920.37|3930.13|3921.43|3930.19|3921.49|3929.01|3920.31|25
1630862990000|2021-09-05 17:29:50|3930.06|3921.36|3931.26|3922.56|3931.43|3922.73|3930.06|3921.36|32
1630863000000|2021-09-05 17:30:00|3931.25|3922.55|3930.83|3922.13|3931.35|3922.65|3930.8|3922.1|30
1630863010000|2021-09-05 17:30:10|3930.78|3922.08|3928.83|3920.13|3930.78|3922.08|3928.82|3920.12|37
1630863020000|2021-09-05 17:30:20|3928.79|3920.09|3930.88|3922.18|3930.95|3922.25|3928.79|3920.09|33
1630863030000|2021-09-05 17:30:30|3930.89|3922.19|3931.51|3922.81|3931.64|3922.94|3930.59|3921.89|33
1630863040000|2021-09-05 17:30:40|3931.64|3922.94|3931.96|3923.26|3932.13|3923.43|3931.35|3922.65|36
1630863050000|2021-09-05 17:30:50|3931.84|3923.14|3932.48|3923.78|3932.53|3923.83|3931.69|3922.99|32
1630863060000|2021-09-05 17:31:00|3932.47|3923.77|3932.86|3924.16|3933.17|3924.47|3932.47|3923.77|36
1630863070000|2021-09-05 17:31:10|3932.94|3924.24|3933.08|3924.38|3933.7|3925|3932.82|3924.12|35
1630863080000|2021-09-05 17:31:20|3933.03|3924.33|3933.08|3924.38|3933.32|3924.62|3932.31|3923.61|35
1630863090000|2021-09-05 17:31:30|3933.04|3924.34|3932.87|3924.17|3933.06|3924.36|3932.67|3923.97|36
1630863100000|2021-09-05 17:31:40|3932.7|3924|3931.66|3922.96|3932.7|3924|3931.66|3922.96|30
1630863110000|2021-09-05 17:31:50|3931.67|3922.97|3931.46|3922.76|3931.67|3922.97|3931.32|3922.62|26
1630863120000|2021-09-05 17:32:00|3931.4|3922.7|3930.25|3921.55|3931.49|3922.79|3930.21|3921.51|38
1630863130000|2021-09-05 17:32:10|3930.28|3921.58|3930.32|3921.62|3930.43|3921.73|3930.26|3921.56|24
1630863140000|2021-09-05 17:32:20|3930.35|3921.65|3931.14|3922.44|3931.19|3922.49|3930.32|3921.62|31
1630863150000|2021-09-05 17:32:30|3931.08|3922.38|3930.65|3921.95|3931.08|3922.38|3930.31|3921.61|31
1630863160000|2021-09-05 17:32:40|3930.66|3921.96|3930.52|3921.82|3930.66|3921.96|3930.34|3921.64|20
1630863170000|2021-09-05 17:32:50|3930.51|3921.81|3929.11|3920.41|3930.51|3921.81|3929.11|3920.41|31
1630863180000|2021-09-05 17:33:00|3929.12|3920.42|3930.25|3921.55|3930.4|3921.7|3929.12|3920.42|37
1630863190000|2021-09-05 17:33:10|3930.26|3921.56|3929.23|3920.53|3930.31|3921.61|3929.08|3920.38|32
1630863200000|2021-09-05 17:33:20|3929.27|3920.57|3929.41|3920.71|3929.65|3920.95|3929.22|3920.52|36
1630863210000|2021-09-05 17:33:30|3929.4|3920.7|3930.22|3921.52|3930.36|3921.66|3929.4|3920.7|24
1630863220000|2021-09-05 17:33:40|3930.17|3921.47|3930.12|3921.42|3930.18|3921.48|3930.05|3921.35|17
1630863230000|2021-09-05 17:33:50|3930.13|3921.43|3930.26|3921.56|3930.26|3921.56|3930.1|3921.4|28
1630863240000|2021-09-05 17:34:00|3930.2|3921.5|3930.08|3921.38|3930.21|3921.51|3930.02|3921.32|26
1630863250000|2021-09-05 17:34:10|3930.07|3921.37|3929.61|3920.91|3930.07|3921.37|3928.78|3920.08|37
1630863260000|2021-09-05 17:34:20|3929.6|3920.9|3928.59|3919.89|3929.6|3920.9|3928.54|3919.84|34
1630863270000|2021-09-05 17:34:30|3928.56|3919.86|3927.72|3919.02|3928.56|3919.86|3927.55|3918.85|38
1630863280000|2021-09-05 17:34:40|3927.78|3919.08|3929.53|3920.83|3929.64|3920.94|3927.78|3919.08|38
1630863290000|2021-09-05 17:34:50|3929.63|3920.93|3929.7|3921|3929.82|3921.12|3929.59|3920.89|24
1630863300000|2021-09-05 17:35:00|3929.68|3920.98|3929.87|3921.17|3930.24|3921.54|3929.65|3920.95|29
1630863310000|2021-09-05 17:35:10|3929.92|3921.22|3930.05|3921.35|3930.15|3921.45|3929.71|3921.01|32
1630863320000|2021-09-05 17:35:20|3930.03|3921.33|3929.69|3920.99|3930.11|3921.41|3929.67|3920.97|33
1630863330000|2021-09-05 17:35:30|3929.66|3920.96|3930.03|3921.33|3930.43|3921.73|3929.48|3920.78|33
1630863340000|2021-09-05 17:35:40|3929.95|3921.25|3929.81|3921.11|3930.03|3921.33|3929.78|3921.08|23
1630863350000|2021-09-05 17:35:50|3929.8|3921.1|3930.58|3921.88|3930.7|3922|3929.8|3921.1|34
1630863360000|2021-09-05 17:36:00|3930.63|3921.93|3930.31|3921.61|3930.64|3921.94|3929.93|3921.23|34
1630863370000|2021-09-05 17:36:10|3930.32|3921.62|3930.91|3922.21|3930.93|3922.23|3930.32|3921.62|34
1630863380000|2021-09-05 17:36:20|3930.85|3922.15|3931.15|3922.45|3931.17|3922.47|3929.7|3921|37
1630863390000|2021-09-05 17:36:30|3931.17|3922.47|3931.02|3922.32|3932.21|3923.51|3931.02|3922.32|36
1630863400000|2021-09-05 17:36:40|3931.05|3922.35|3930.82|3922.12|3931.19|3922.49|3930.78|3922.08|30
1630863410000|2021-09-05 17:36:50|3930.81|3922.11|3930.82|3922.12|3930.96|3922.26|3930.81|3922.11|23
1630863420000|2021-09-05 17:37:00|3930.83|3922.13|3930.87|3922.17|3930.89|3922.19|3930.81|3922.11|23
1630863430000|2021-09-05 17:37:10|3930.84|3922.14|3931.99|3923.29|3932.06|3923.36|3930.84|3922.14|26
1630863440000|2021-09-05 17:37:20|3931.98|3923.28|3932.46|3923.76|3932.59|3923.89|3931.91|3923.21|32
1630863450000|2021-09-05 17:37:30|3932.47|3923.77|3934.35|3925.65|3934.41|3925.71|3932.37|3923.67|36
1630863460000|2021-09-05 17:37:40|3933.98|3925.28|3933.94|3925.24|3934.07|3925.37|3933.52|3924.82|37
1630863470000|2021-09-05 17:37:50|3933.82|3925.12|3932.99|3924.29|3934.4|3925.7|3932.99|3924.29|37
1630863480000|2021-09-05 17:38:00|3933|3924.3|3932.79|3924.09|3933|3924.3|3932.68|3923.98|28
1630863490000|2021-09-05 17:38:10|3932.78|3924.08|3932.8|3924.1|3932.83|3924.13|3932.77|3924.07|21
1630863500000|2021-09-05 17:38:20|3932.77|3924.07|3931.06|3922.36|3932.77|3924.07|3930.99|3922.29|33
1630863510000|2021-09-05 17:38:30|3931.07|3922.37|3931.11|3922.41|3931.23|3922.53|3930.98|3922.28|34
1630863520000|2021-09-05 17:38:40|3931.13|3922.43|3932.18|3923.48|3932.18|3923.48|3931.03|3922.33|36
1630863530000|2021-09-05 17:38:50|3931.98|3923.28|3933.53|3924.83|3933.53|3924.83|3931.96|3923.26|30
1630863540000|2021-09-05 17:39:00|3933.61|3924.91|3933.28|3924.58|3933.7|3925|3933.27|3924.57|30
1630863550000|2021-09-05 17:39:10|3933.29|3924.59|3933.82|3925.12|3933.82|3925.12|3933.2|3924.5|37
1630863560000|2021-09-05 17:39:20|3933.75|3925.05|3932.72|3924.02|3933.85|3925.15|3932.72|3924.02|28
1630863570000|2021-09-05 17:39:30|3932.68|3923.98|3932.61|3923.91|3932.68|3923.98|3932.52|3923.82|23
1630863580000|2021-09-05 17:39:40|3932.41|3923.71|3931.88|3923.18|3932.41|3923.71|3931.07|3922.37|33
1630863590000|2021-09-05 17:39:50|3931.9|3923.2|3933.46|3924.76|3934.26|3925.56|3931.9|3923.2|33
1630863600000|2021-09-05 17:40:00|3933.47|3924.77|3933.33|3924.63|3933.68|3924.98|3933.27|3924.57|36
1630863610000|2021-09-05 17:40:10|3933.06|3924.36|3932.39|3923.69|3933.06|3924.36|3932.36|3923.66|34
1630863620000|2021-09-05 17:40:20|3932.4|3923.7|3932.33|3923.63|3932.48|3923.78|3932.33|3923.63|31
1630863630000|2021-09-05 17:40:30|3932.19|3923.49|3932.02|3923.32|3932.19|3923.49|3931.98|3923.28|37
1630863640000|2021-09-05 17:40:40|3931.93|3923.23|3932.16|3923.46|3932.16|3923.46|3931.88|3923.18|30
1630863650000|2021-09-05 17:40:50|3932.12|3923.42|3932.04|3923.34|3932.25|3923.55|3931.82|3923.12|26
1630863660000|2021-09-05 17:41:00|3932.06|3923.36|3932.2|3923.5|3932.26|3923.56|3931.94|3923.24|28
1630863670000|2021-09-05 17:41:10|3932.19|3923.49|3931.78|3923.08|3932.3|3923.6|3931.78|3923.08|30
1630863680000|2021-09-05 17:41:20|3931.8|3923.1|3931.91|3923.21|3931.95|3923.25|3931.8|3923.1|18
1630863690000|2021-09-05 17:41:30|3931.87|3923.17|3931.77|3923.07|3931.97|3923.27|3931.76|3923.06|31
1630863700000|2021-09-05 17:41:40|3931.75|3923.05|3932|3923.3|3932.24|3923.54|3931.75|3923.05|30
1630863710000|2021-09-05 17:41:50|3932.01|3923.31|3932.03|3923.33|3932.1|3923.4|3931.9|3923.2|36
1630863720000|2021-09-05 17:42:00|3932.04|3923.34|3932.17|3923.47|3932.21|3923.51|3931.95|3923.25|30
1630863730000|2021-09-05 17:42:10|3932.15|3923.45|3932.22|3923.52|3932.27|3923.57|3932.12|3923.42|35
1630863740000|2021-09-05 17:42:20|3932.18|3923.48|3932.14|3923.44|3932.39|3923.69|3932.03|3923.33|34
1630863750000|2021-09-05 17:42:30|3932.11|3923.41|3932.3|3923.6|3932.32|3923.62|3932.08|3923.38|33
1630863760000|2021-09-05 17:42:40|3932.25|3923.55|3932.27|3923.57|3932.33|3923.63|3932.24|3923.54|22
1630863770000|2021-09-05 17:42:50|3932.24|3923.54|3932.62|3923.92|3932.73|3924.03|3931.62|3922.92|30
1630863780000|2021-09-05 17:43:00|3932.71|3924.01|3932.77|3924.07|3932.77|3924.07|3932.28|3923.58|26
1630863790000|2021-09-05 17:43:10|3932.69|3923.99|3931.94|3923.24|3932.69|3923.99|3931.94|3923.24|31
1630863800000|2021-09-05 17:43:20|3931.95|3923.25|3931|3922.3|3932.02|3923.32|3931|3922.3|38
1630863810000|2021-09-05 17:43:30|3931.08|3922.38|3931.42|3922.72|3931.48|3922.78|3931.08|3922.38|33
1630863820000|2021-09-05 17:43:40|3931.31|3922.61|3931.21|3922.51|3932|3923.3|3931.12|3922.42|37
1630863830000|2021-09-05 17:43:50|3931.22|3922.52|3931.1|3922.4|3931.29|3922.59|3930.65|3921.95|32
1630863840000|2021-09-05 17:44:00|3931.09|3922.39|3932.05|3923.35|3932.6|3923.9|3930.99|3922.29|34
1630863850000|2021-09-05 17:44:10|3932.01|3923.31|3930.99|3922.29|3932.13|3923.43|3930.98|3922.28|36
1630863860000|2021-09-05 17:44:20|3930.97|3922.27|3930.8|3922.1|3930.99|3922.29|3930.77|3922.07|28
1630863870000|2021-09-05 17:44:30|3930.75|3922.05|3931.07|3922.37|3931.1|3922.4|3930.68|3921.98|34
1630863880000|2021-09-05 17:44:40|3931.01|3922.31|3930.84|3922.14|3931.05|3922.35|3930.82|3922.12|24
1630863890000|2021-09-05 17:44:50|3930.81|3922.11|3931.04|3922.34|3931.04|3922.34|3930.75|3922.05|30
1630863900000|2021-09-05 17:45:00|3931.02|3922.32|3931.2|3922.5|3931.92|3923.22|3930.97|3922.27|28
1630863910000|2021-09-05 17:45:10|3931.1|3922.4|3932.13|3923.43|3932.18|3923.48|3931.1|3922.4|36
1630863920000|2021-09-05 17:45:20|3932.19|3923.49|3933.15|3924.45|3933.36|3924.66|3931.72|3923.02|33
1630863930000|2021-09-05 17:45:30|3933.2|3924.5|3933.36|3924.66|3933.93|3925.23|3933.2|3924.5|28
1630863940000|2021-09-05 17:45:40|3933.55|3924.85|3933.54|3924.84|3933.95|3925.25|3933.4|3924.7|34
1630863950000|2021-09-05 17:45:50|3933.53|3924.83|3933.73|3925.03|3933.78|3925.08|3933.52|3924.82|35
1630863960000|2021-09-05 17:46:00|3933.91|3925.21|3934.56|3925.86|3934.56|3925.86|3933.36|3924.66|35
1630863970000|2021-09-05 17:46:10|3934.55|3925.85|3934.53|3925.83|3934.82|3926.12|3934.52|3925.82|24
1630863980000|2021-09-05 17:46:20|3934.52|3925.82|3934.55|3925.85|3934.76|3926.06|3934.5|3925.8|30
1630863990000|2021-09-05 17:46:30|3934.58|3925.88|3934.61|3925.91|3934.64|3925.94|3934.3|3925.6|31
1630864000000|2021-09-05 17:46:40|3934.65|3925.95|3934.57|3925.87|3934.78|3926.08|3934.46|3925.76|31
1630864010000|2021-09-05 17:46:50|3934.61|3925.91|3934.71|3926.01|3934.71|3926.01|3934.58|3925.88|27
1630864020000|2021-09-05 17:47:00|3934.68|3925.98|3934.68|3925.98|3935.05|3926.35|3934.59|3925.89|28
1630864030000|2021-09-05 17:47:10|3934.64|3925.94|3934.48|3925.78|3934.92|3926.22|3934.48|3925.78|30
1630864040000|2021-09-05 17:47:20|3934.29|3925.59|3933.65|3924.95|3934.29|3925.59|3933.63|3924.93|31
1630864050000|2021-09-05 17:47:30|3933.53|3924.83|3933.24|3924.54|3933.53|3924.83|3933.09|3924.39|34
1630864060000|2021-09-05 17:47:40|3933.21|3924.51|3933.63|3924.93|3933.74|3925.04|3933.21|3924.51|33
1630864070000|2021-09-05 17:47:50|3933.57|3924.87|3933.64|3924.94|3933.69|3924.99|3933.41|3924.71|26
1630864080000|2021-09-05 17:48:00|3933.85|3925.15|3933.76|3925.06|3934.39|3925.69|3933.7|3925|32
1630864090000|2021-09-05 17:48:10|3933.71|3925.01|3933.57|3924.87|3933.75|3925.05|3933.22|3924.52|36
1630864100000|2021-09-05 17:48:20|3933.5|3924.8|3934.01|3925.31|3934.36|3925.66|3933.44|3924.74|28
1630864110000|2021-09-05 17:48:30|3934.03|3925.33|3933.89|3925.19|3934.08|3925.38|3933.4|3924.7|31
1630864120000|2021-09-05 17:48:40|3933.87|3925.17|3932.25|3923.55|3933.87|3925.17|3932.23|3923.53|35
1630864130000|2021-09-05 17:48:50|3932.31|3923.61|3932.57|3923.87|3932.64|3923.94|3932.16|3923.46|35
1630864140000|2021-09-05 17:49:00|3932.56|3923.86|3932.61|3923.91|3932.8|3924.1|3932.56|3923.86|34
1630864150000|2021-09-05 17:49:10|3932.62|3923.92|3931.07|3922.37|3932.66|3923.96|3931.06|3922.36|30
1630864160000|2021-09-05 17:49:20|3931.08|3922.38|3931.12|3922.42|3931.2|3922.5|3930.97|3922.27|33
1630864170000|2021-09-05 17:49:30|3931.15|3922.45|3930.87|3922.17|3931.21|3922.51|3930.69|3921.99|35
1630864180000|2021-09-05 17:49:40|3930.86|3922.16|3930.63|3921.93|3930.92|3922.22|3930.61|3921.91|32
1630864190000|2021-09-05 17:49:50|3930.58|3921.88|3930.39|3921.69|3930.66|3921.96|3930.31|3921.61|34
1630864200000|2021-09-05 17:50:00|3930.37|3921.67|3930.44|3921.74|3930.52|3921.82|3930.16|3921.46|30
1630864210000|2021-09-05 17:50:10|3930.43|3921.73|3930.69|3921.99|3931.04|3922.34|3930.35|3921.65|35
1630864220000|2021-09-05 17:50:20|3930.65|3921.95|3930.98|3922.28|3931.07|3922.37|3930.42|3921.72|35
1630864230000|2021-09-05 17:50:30|3930.97|3922.27|3930.14|3921.44|3931.69|3922.99|3930.14|3921.44|37
1630864240000|2021-09-05 17:50:40|3930.17|3921.47|3929.88|3921.18|3930.36|3921.66|3929.86|3921.16|31
1630864250000|2021-09-05 17:50:50|3929.8|3921.1|3930.17|3921.47|3930.35|3921.65|3929.8|3921.1|29
1630864260000|2021-09-05 17:51:00|3930.2|3921.5|3930.2|3921.5|3930.59|3921.89|3930.14|3921.44|34
1630864270000|2021-09-05 17:51:10|3930.16|3921.46|3929.95|3921.25|3930.16|3921.46|3929.66|3920.96|30
1630864280000|2021-09-05 17:51:20|3929.91|3921.21|3929.59|3920.89|3930.3|3921.6|3929.43|3920.73|35
1630864290000|2021-09-05 17:51:30|3929.55|3920.85|3930.08|3921.38|3930.08|3921.38|3929.18|3920.48|34
1630864300000|2021-09-05 17:51:40|3930.09|3921.39|3931.13|3922.43|3931.13|3922.43|3929.98|3921.28|38
1630864310000|2021-09-05 17:51:50|3931.05|3922.35|3930.84|3922.14|3931.05|3922.35|3930.5|3921.8|31
1630864320000|2021-09-05 17:52:00|3930.77|3922.07|3930.63|3921.93|3930.83|3922.13|3930.53|3921.83|25
1630864330000|2021-09-05 17:52:10|3930.6|3921.9|3931.19|3922.49|3931.23|3922.53|3930.59|3921.89|20
1630864340000|2021-09-05 17:52:20|3931.2|3922.5|3930.65|3921.95|3931.59|3922.89|3930.65|3921.95|32
1630864350000|2021-09-05 17:52:30|3930.6|3921.9|3931.62|3922.92|3931.7|3923|3930.58|3921.88|32
1630864360000|2021-09-05 17:52:40|3931.6|3922.9|3931.29|3922.59|3931.6|3922.9|3931|3922.3|36
1630864370000|2021-09-05 17:52:50|3931.32|3922.62|3931.5|3922.8|3931.64|3922.94|3931.32|3922.62|34
1630864380000|2021-09-05 17:53:00|3931.62|3922.92|3932.65|3923.95|3932.66|3923.96|3931.61|3922.91|26
1630864390000|2021-09-05 17:53:10|3932.63|3923.93|3933.39|3924.69|3933.59|3924.89|3932.61|3923.91|32
1630864400000|2021-09-05 17:53:20|3933.43|3924.73|3933.06|3924.36|3933.85|3925.15|3933.06|3924.36|28
1630864410000|2021-09-05 17:53:30|3933.01|3924.31|3933.35|3924.65|3933.39|3924.69|3933|3924.3|30
1630864420000|2021-09-05 17:53:40|3933.36|3924.66|3933.38|3924.68|3933.41|3924.71|3933.31|3924.61|27
1630864430000|2021-09-05 17:53:50|3933.33|3924.63|3932.52|3923.82|3933.34|3924.64|3932.42|3923.72|31
1630864440000|2021-09-05 17:54:00|3932.48|3923.78|3932.31|3923.61|3932.6|3923.9|3932.28|3923.58|31
1630864450000|2021-09-05 17:54:10|3932.32|3923.62|3932.53|3923.83|3932.9|3924.2|3932.23|3923.53|35
1630864460000|2021-09-05 17:54:20|3932.52|3923.82|3932.62|3923.92|3932.77|3924.07|3932.42|3923.72|19
1630864470000|2021-09-05 17:54:30|3932.56|3923.86|3933.6|3924.9|3933.6|3924.9|3932.56|3923.86|32
1630864480000|2021-09-05 17:54:40|3933.51|3924.81|3933.39|3924.69|3933.57|3924.87|3933.36|3924.66|24
1630864490000|2021-09-05 17:54:50|3933.36|3924.66|3933.48|3924.78|3933.54|3924.84|3933.28|3924.58|21
1630864500000|2021-09-05 17:55:00|3933.6|3924.9|3933.89|3925.19|3934.17|3925.47|3933.38|3924.68|32
1630864510000|2021-09-05 17:55:10|3934.19|3925.49|3933.81|3925.11|3934.19|3925.49|3933.66|3924.96|32
1630864520000|2021-09-05 17:55:20|3933.93|3925.23|3933.86|3925.16|3934.06|3925.36|3933.47|3924.77|32
1630864530000|2021-09-05 17:55:30|3933.79|3925.09|3933.7|3925|3934.04|3925.34|3933.64|3924.94|27
1630864540000|2021-09-05 17:55:40|3933.8|3925.1|3933.54|3924.84|3933.85|3925.15|3933.47|3924.77|24
1630864550000|2021-09-05 17:55:50|3933.55|3924.85|3933.34|3924.64|3934.36|3925.66|3933.34|3924.64|32
1630864560000|2021-09-05 17:56:00|3933.38|3924.68|3933.2|3924.5|3933.39|3924.69|3933.2|3924.5|26
1630864570000|2021-09-05 17:56:10|3933.21|3924.51|3933.3|3924.6|3933.37|3924.67|3933.21|3924.51|20
1630864580000|2021-09-05 17:56:20|3933.26|3924.56|3933.55|3924.85|3933.55|3924.85|3933.2|3924.5|24
1630864590000|2021-09-05 17:56:30|3933.54|3924.84|3933.19|3924.49|3933.54|3924.84|3933.16|3924.46|19
1630864600000|2021-09-05 17:56:40|3933.2|3924.5|3933.18|3924.48|3933.23|3924.53|3933.18|3924.48|20
1630864610000|2021-09-05 17:56:50|3933.17|3924.47|3933.22|3924.52|3933.26|3924.56|3933.15|3924.45|25
1630864620000|2021-09-05 17:57:00|3933.21|3924.51|3932.84|3924.14|3934.09|3925.39|3932.84|3924.14|30
1630864630000|2021-09-05 17:57:10|3932.79|3924.09|3932.55|3923.85|3932.81|3924.11|3932.47|3923.77|29
1630864640000|2021-09-05 17:57:20|3932.76|3924.06|3932.46|3923.76|3932.81|3924.11|3932.42|3923.72|29
1630864650000|2021-09-05 17:57:30|3932.44|3923.74|3932.31|3923.61|3932.44|3923.74|3932.22|3923.52|21
1630864660000|2021-09-05 17:57:40|3932.32|3923.62|3931.67|3922.97|3932.32|3923.62|3931.67|3922.97|10
1630864670000|2021-09-05 17:57:50|3931.74|3923.04|3931.21|3922.51|3931.76|3923.06|3931.19|3922.49|33
1630864680000|2021-09-05 17:58:00|3931.15|3922.45|3931.19|3922.49|3931.28|3922.58|3931.15|3922.45|32
1630864690000|2021-09-05 17:58:10|3931.2|3922.5|3931.4|3922.7|3931.5|3922.8|3931.17|3922.47|27
1630864700000|2021-09-05 17:58:20|3931.44|3922.74|3931.4|3922.7|3931.94|3923.24|3931.33|3922.63|31
1630864710000|2021-09-05 17:58:30|3931.39|3922.69|3931.75|3923.05|3932.48|3923.78|3931.3|3922.6|32
1630864720000|2021-09-05 17:58:40|3931.64|3922.94|3933.02|3924.32|3933.86|3925.16|3931.61|3922.91|37
1630864730000|2021-09-05 17:58:50|3933.01|3924.31|3933.53|3924.83|3933.53|3924.83|3932.84|3924.14|35
1630864740000|2021-09-05 17:59:00|3933.49|3924.79|3934.05|3925.35|3934.56|3925.86|3933.39|3924.69|34
1630864750000|2021-09-05 17:59:10|3934.04|3925.34|3934.03|3925.33|3934.36|3925.66|3934.02|3925.32|32
1630864760000|2021-09-05 17:59:20|3934.07|3925.37|3933.75|3925.05|3934.19|3925.49|3933.7|3925|31
1630864770000|2021-09-05 17:59:30|3933.9|3925.2|3933.83|3925.13|3934.24|3925.54|3933.83|3925.13|29
1630864780000|2021-09-05 17:59:40|3933.87|3925.17|3933.02|3924.32|3933.91|3925.21|3932.95|3924.25|27
1630864790000|2021-09-05 17:59:50|3933.05|3924.35|3933.03|3924.33|3933.06|3924.36|3932.98|3924.28|22
1630864800000|2021-09-05 18:00:00|3933.02|3924.32|3933.64|3924.94|3934.26|3925.56|3933.02|3924.32|32
1630864810000|2021-09-05 18:00:10|3933.66|3924.96|3934.06|3925.36|3934.17|3925.47|3933.59|3924.89|35
1630864820000|2021-09-05 18:00:20|3934.04|3925.34|3933.63|3924.93|3934.1|3925.4|3933.63|3924.93|33
1630864830000|2021-09-05 18:00:30|3933.6|3924.9|3933.13|3924.43|3933.67|3924.97|3933.13|3924.43|26
1630864840000|2021-09-05 18:00:40|3933.15|3924.45|3933.83|3925.13|3933.92|3925.22|3933.13|3924.43|28
1630864850000|2021-09-05 18:00:50|3933.84|3925.14|3933.28|3924.58|3933.92|3925.22|3933.27|3924.57|31
1630864860000|2021-09-05 18:01:00|3933.3|3924.6|3933.33|3924.63|3933.34|3924.64|3933.25|3924.55|15
1630864870000|2021-09-05 18:01:10|3933.32|3924.62|3933.44|3924.74|3933.59|3924.89|3933.24|3924.54|26
1630864880000|2021-09-05 18:01:20|3933.45|3924.75|3933.5|3924.8|3933.56|3924.86|3933.32|3924.62|23
1630864890000|2021-09-05 18:01:30|3933.49|3924.79|3933.14|3924.44|3933.49|3924.79|3933.08|3924.38|27
1630864900000|2021-09-05 18:01:40|3933.13|3924.43|3933.17|3924.47|3933.2|3924.5|3933.06|3924.36|24
1630864910000|2021-09-05 18:01:50|3933.18|3924.48|3931.9|3923.2|3933.18|3924.48|3931.83|3923.13|29
1630864920000|2021-09-05 18:02:00|3931.87|3923.17|3932.35|3923.65|3932.42|3923.72|3931.36|3922.66|29
1630864930000|2021-09-05 18:02:10|3932.34|3923.64|3931.64|3922.94|3932.35|3923.65|3931.33|3922.63|35
1630864940000|2021-09-05 18:02:20|3931.65|3922.95|3931.4|3922.7|3932.14|3923.44|3931.36|3922.66|36
1630864950000|2021-09-05 18:02:30|3931.37|3922.67|3931.53|3922.83|3931.59|3922.89|3931.34|3922.64|38
1630864960000|2021-09-05 18:02:40|3931.51|3922.81|3931.99|3923.29|3932.04|3923.34|3931.35|3922.65|35
1630864970000|2021-09-05 18:02:50|3931.97|3923.27|3931.54|3922.84|3931.97|3923.27|3931.46|3922.76|33
1630864980000|2021-09-05 18:03:00|3931.55|3922.85|3930.96|3922.26|3931.56|3922.86|3930.96|3922.26|35
1630864990000|2021-09-05 18:03:10|3930.95|3922.25|3931.02|3922.32|3931.16|3922.46|3930.91|3922.21|30
1630865000000|2021-09-05 18:03:20|3931|3922.3|3930.94|3922.24|3931.01|3922.31|3930.93|3922.23|19
1630865010000|2021-09-05 18:03:30|3930.93|3922.23|3930.79|3922.09|3930.99|3922.29|3930.79|3922.09|29
1630865020000|2021-09-05 18:03:40|3930.77|3922.07|3930.83|3922.13|3930.91|3922.21|3930.75|3922.05|24
1630865030000|2021-09-05 18:03:50|3930.84|3922.14|3930.83|3922.13|3930.92|3922.22|3930.78|3922.08|30
1630865040000|2021-09-05 18:04:00|3930.8|3922.1|3930.53|3921.83|3930.81|3922.11|3930.53|3921.83|18
1630865050000|2021-09-05 18:04:10|3930.55|3921.85|3930.5|3921.8|3930.6|3921.9|3930.5|3921.8|26
1630865060000|2021-09-05 18:04:20|3930.54|3921.84|3930.55|3921.85|3930.6|3921.9|3930.51|3921.81|22
1630865070000|2021-09-05 18:04:30|3930.56|3921.86|3930.55|3921.85|3930.63|3921.93|3930.53|3921.83|10
1630865080000|2021-09-05 18:04:40|3930.53|3921.83|3930.16|3921.46|3930.56|3921.86|3930.11|3921.41|26
1630865090000|2021-09-05 18:04:50|3930.14|3921.44|3929.89|3921.19|3930.14|3921.44|3929.89|3921.19|24
1630865100000|2021-09-05 18:05:00|3929.9|3921.2|3929.93|3921.23|3929.99|3921.29|3929.79|3921.09|27
1630865110000|2021-09-05 18:05:10|3929.96|3921.26|3929.9|3921.2|3929.96|3921.26|3929.87|3921.17|12
1630865120000|2021-09-05 18:05:20|3929.87|3921.17|3930.11|3921.41|3930.93|3922.23|3929.87|3921.17|27
1630865130000|2021-09-05 18:05:30|3930.05|3921.35|3928.53|3919.83|3930.07|3921.37|3928.37|3919.67|31
1630865140000|2021-09-05 18:05:40|3928.58|3919.88|3928.06|3919.36|3928.61|3919.91|3928.02|3919.32|33
1630865150000|2021-09-05 18:05:50|3928.04|3919.34|3927.88|3919.18|3928.06|3919.36|3927.82|3919.12|33
1630865160000|2021-09-05 18:06:00|3927.92|3919.22|3927.61|3918.91|3927.93|3919.23|3927.57|3918.87|35
1630865170000|2021-09-05 18:06:10|3927.62|3918.92|3927.61|3918.91|3927.72|3919.02|3927.5|3918.8|37
1630865180000|2021-09-05 18:06:20|3927.6|3918.9|3927.12|3918.42|3927.6|3918.9|3927.12|3918.42|32
1630865190000|2021-09-05 18:06:30|3927.07|3918.37|3927.06|3918.36|3927.28|3918.58|3926.97|3918.27|34
1630865200000|2021-09-05 18:06:40|3927.05|3918.35|3927.43|3918.73|3927.73|3919.03|3927.05|3918.35|28
1630865210000|2021-09-05 18:06:50|3927.4|3918.7|3927.68|3918.98|3927.76|3919.06|3927.28|3918.58|30
1630865220000|2021-09-05 18:07:00|3927.66|3918.96|3927.95|3919.25|3928.01|3919.31|3927.57|3918.87|28
1630865230000|2021-09-05 18:07:10|3927.91|3919.21|3928.32|3919.62|3928.32|3919.62|3927.89|3919.19|28
1630865240000|2021-09-05 18:07:20|3928.29|3919.59|3928.46|3919.76|3928.57|3919.87|3928.29|3919.59|25
1630865250000|2021-09-05 18:07:30|3928.5|3919.8|3928.2|3919.5|3928.5|3919.8|3927.88|3919.18|27
1630865260000|2021-09-05 18:07:40|3928.24|3919.54|3928.42|3919.72|3928.42|3919.72|3928.12|3919.42|25
1630865270000|2021-09-05 18:07:50|3928.39|3919.69|3928.39|3919.69|3928.5|3919.8|3928.19|3919.49|22
1630865280000|2021-09-05 18:08:00|3928.35|3919.65|3928.29|3919.59|3928.35|3919.65|3928.22|3919.52|16
1630865290000|2021-09-05 18:08:10|3928.25|3919.55|3928.13|3919.43|3928.33|3919.63|3928.13|3919.43|18
1630865300000|2021-09-05 18:08:20|3928.14|3919.44|3928.23|3919.53|3928.73|3920.03|3928.14|3919.44|23
1630865310000|2021-09-05 18:08:30|3928.17|3919.47|3928.39|3919.69|3928.48|3919.78|3928.15|3919.45|33
1630865320000|2021-09-05 18:08:40|3928.52|3919.82|3928.4|3919.7|3928.71|3920.01|3928.37|3919.67|19
1630865330000|2021-09-05 18:08:50|3928.45|3919.75|3928.37|3919.67|3928.46|3919.76|3928.29|3919.59|32
1630865340000|2021-09-05 18:09:00|3928.44|3919.74|3928.38|3919.68|3928.51|3919.81|3928.36|3919.66|23
1630865350000|2021-09-05 18:09:10|3928.36|3919.66|3928.41|3919.71|3928.41|3919.71|3928.36|3919.66|12
1630865360000|2021-09-05 18:09:20|3928.38|3919.68|3930.42|3921.72|3930.42|3921.72|3928.38|3919.68|33
1630865370000|2021-09-05 18:09:30|3930.55|3921.85|3930.21|3921.51|3930.68|3921.98|3930.11|3921.41|27
1630865380000|2021-09-05 18:09:40|3930.11|3921.41|3930.35|3921.65|3930.37|3921.67|3930.1|3921.4|27
1630865390000|2021-09-05 18:09:50|3930.25|3921.55|3930.23|3921.53|3930.28|3921.58|3930.02|3921.32|33
1630865400000|2021-09-05 18:10:00|3930.21|3921.51|3929.48|3920.78|3930.21|3921.51|3929.21|3920.51|29
1630865410000|2021-09-05 18:10:10|3929.49|3920.79|3929.17|3920.47|3929.49|3920.79|3929.1|3920.4|32
1630865420000|2021-09-05 18:10:20|3929.19|3920.49|3930.03|3921.33|3930.03|3921.33|3928.55|3919.85|28
1630865430000|2021-09-05 18:10:30|3930.06|3921.36|3930.41|3921.71|3931.33|3922.63|3929.99|3921.29|37
1630865440000|2021-09-05 18:10:40|3930.43|3921.73|3930.83|3922.13|3930.83|3922.13|3930.4|3921.7|29
1630865450000|2021-09-05 18:10:50|3930.5|3921.8|3930.65|3921.95|3930.79|3922.09|3930.38|3921.68|31
1630865460000|2021-09-05 18:11:00|3930.66|3921.96|3930.73|3922.03|3930.75|3922.05|3930.5|3921.8|29
1630865470000|2021-09-05 18:11:10|3930.74|3922.04|3930.71|3922.01|3930.78|3922.08|3930.45|3921.75|21
1630865480000|2021-09-05 18:11:20|3930.7|3922|3931.03|3922.33|3931.41|3922.71|3930.63|3921.93|29
1630865490000|2021-09-05 18:11:30|3930.99|3922.29|3930.86|3922.16|3930.99|3922.29|3930.69|3921.99|24
1630865500000|2021-09-05 18:11:40|3930.93|3922.23|3930.76|3922.06|3930.98|3922.28|3930.54|3921.84|27
1630865510000|2021-09-05 18:11:50|3931.01|3922.31|3929.76|3921.06|3931.09|3922.39|3929.76|3921.06|32
1630865520000|2021-09-05 18:12:00|3929.72|3921.02|3929.73|3921.03|3929.93|3921.23|3929.58|3920.88|36
1630865530000|2021-09-05 18:12:10|3929.69|3920.99|3929.63|3920.93|3929.76|3921.06|3929.62|3920.92|26
1630865540000|2021-09-05 18:12:20|3929.66|3920.96|3929.44|3920.74|3929.74|3921.04|3929.27|3920.57|31
1630865550000|2021-09-05 18:12:30|3929.45|3920.75|3929.43|3920.73|3929.59|3920.89|3929.39|3920.69|25
1630865560000|2021-09-05 18:12:40|3929.39|3920.69|3928.76|3920.06|3929.42|3920.72|3928.76|3920.06|32
1630865570000|2021-09-05 18:12:50|3928.83|3920.13|3929.12|3920.42|3929.13|3920.43|3928.64|3919.94|35
1630865580000|2021-09-05 18:13:00|3929.04|3920.34|3928.86|3920.16|3929.67|3920.97|3928.66|3919.96|35
1630865590000|2021-09-05 18:13:10|3928.81|3920.11|3928.7|3920|3928.86|3920.16|3928.69|3919.99|22
1630865600000|2021-09-05 18:13:20|3928.56|3919.86|3928.57|3919.87|3928.73|3920.03|3928.54|3919.84|26
1630865610000|2021-09-05 18:13:30|3928.56|3919.86|3928.18|3919.48|3928.67|3919.97|3928.13|3919.43|22
1630865620000|2021-09-05 18:13:40|3928.2|3919.5|3927.99|3919.29|3928.39|3919.69|3927.96|3919.26|24
1630865630000|2021-09-05 18:13:50|3928|3919.3|3928.25|3919.55|3928.26|3919.56|3927.95|3919.25|24
1630865640000|2021-09-05 18:14:00|3928.15|3919.45|3927.42|3918.72|3928.15|3919.45|3927.42|3918.72|29
1630865650000|2021-09-05 18:14:10|3927.39|3918.69|3927.3|3918.6|3927.49|3918.79|3927.3|3918.6|30
1630865660000|2021-09-05 18:14:20|3927.29|3918.59|3927.26|3918.56|3927.44|3918.74|3927.26|3918.56|33
1630865670000|2021-09-05 18:14:30|3927.29|3918.59|3926.91|3918.21|3927.33|3918.63|3926.81|3918.11|31
1630865680000|2021-09-05 18:14:40|3926.89|3918.19|3926.47|3917.77|3926.94|3918.24|3926.22|3917.52|30
1630865690000|2021-09-05 18:14:50|3926.43|3917.73|3926.12|3917.42|3926.64|3917.94|3926.12|3917.42|30
1630865700000|2021-09-05 18:15:00|3926.14|3917.44|3926.88|3918.18|3926.88|3918.18|3926.13|3917.43|26
1630865710000|2021-09-05 18:15:10|3926.89|3918.19|3926.91|3918.21|3926.99|3918.29|3926.86|3918.16|28
1630865720000|2021-09-05 18:15:20|3927.19|3918.49|3928.06|3919.36|3928.11|3919.41|3927.01|3918.31|31
1630865730000|2021-09-05 18:15:30|3928.1|3919.4|3928.02|3919.32|3928.7|3920|3927.88|3919.18|29
1630865740000|2021-09-05 18:15:40|3928.05|3919.35|3928.27|3919.57|3928.43|3919.73|3927.96|3919.26|32
1630865750000|2021-09-05 18:15:50|3928.26|3919.56|3929.02|3920.32|3929.13|3920.43|3928.24|3919.54|25
1630865760000|2021-09-05 18:16:00|3929.04|3920.34|3929.29|3920.59|3929.29|3920.59|3929.02|3920.32|26
1630865770000|2021-09-05 18:16:10|3929.28|3920.58|3928.95|3920.25|3929.48|3920.78|3928.87|3920.17|32
1630865780000|2021-09-05 18:16:20|3928.97|3920.27|3927.98|3919.28|3929.03|3920.33|3927.87|3919.17|29
1630865790000|2021-09-05 18:16:30|3927.99|3919.29|3927.97|3919.27|3928.02|3919.32|3927.78|3919.08|32
1630865800000|2021-09-05 18:16:40|3927.9|3919.2|3928.48|3919.78|3928.52|3919.82|3927.9|3919.2|29
1630865810000|2021-09-05 18:16:50|3928.51|3919.81|3929.39|3920.69|3929.39|3920.69|3928.41|3919.71|34
1630865820000|2021-09-05 18:17:00|3929.38|3920.68|3928.89|3920.19|3929.42|3920.72|3928.84|3920.14|29
1630865830000|2021-09-05 18:17:10|3928.93|3920.23|3928.1|3919.4|3928.93|3920.23|3928.05|3919.35|30
1630865840000|2021-09-05 18:17:20|3928.08|3919.38|3928.91|3920.21|3928.94|3920.24|3928.06|3919.36|27
1630865850000|2021-09-05 18:17:30|3928.86|3920.16|3929.48|3920.78|3929.56|3920.86|3928.82|3920.12|31
1630865860000|2021-09-05 18:17:40|3929.43|3920.73|3929.41|3920.71|3929.44|3920.74|3929.26|3920.56|22
1630865870000|2021-09-05 18:17:50|3929.37|3920.67|3928.93|3920.23|3929.4|3920.7|3928.93|3920.23|32
1630865880000|2021-09-05 18:18:00|3928.92|3920.22|3928.77|3920.07|3929.12|3920.42|3928.71|3920.01|26
1630865890000|2021-09-05 18:18:10|3928.78|3920.08|3929.62|3920.92|3929.73|3921.03|3928.67|3919.97|28
1630865900000|2021-09-05 18:18:20|3929.63|3920.93|3929.6|3920.9|3929.68|3920.98|3929.56|3920.86|18
1630865910000|2021-09-05 18:18:30|3929.65|3920.95|3929.71|3921.01|3929.96|3921.26|3929.53|3920.83|21
1630865920000|2021-09-05 18:18:40|3929.69|3920.99|3929.5|3920.8|3929.87|3921.17|3929.29|3920.59|35
1630865930000|2021-09-05 18:18:50|3929.51|3920.81|3929.48|3920.78|3929.56|3920.86|3929.32|3920.62|25
1630865940000|2021-09-05 18:19:00|3929.2|3920.5|3928.97|3920.27|3929.27|3920.57|3928.85|3920.15|27
1630865950000|2021-09-05 18:19:10|3928.96|3920.26|3929.6|3920.9|3929.74|3921.04|3928.85|3920.15|35
1630865960000|2021-09-05 18:19:20|3929.56|3920.86|3930.23|3921.53|3930.8|3922.1|3929.56|3920.86|35
1630865970000|2021-09-05 18:19:30|3930.31|3921.61|3929.74|3921.04|3930.34|3921.64|3929.73|3921.03|32
1630865980000|2021-09-05 18:19:40|3929.72|3921.02|3929.9|3921.2|3929.92|3921.22|3929.69|3920.99|32
1630865990000|2021-09-05 18:19:50|3929.79|3921.09|3930.74|3922.04|3931.04|3922.34|3929.79|3921.09|31
1630866000000|2021-09-05 18:20:00|3930.75|3922.05|3929.15|3920.45|3930.83|3922.13|3929.03|3920.33|32
1630866010000|2021-09-05 18:20:10|3929.13|3920.43|3929.28|3920.58|3929.63|3920.93|3929.1|3920.4|35
1630866020000|2021-09-05 18:20:20|3929.31|3920.61|3929.36|3920.66|3929.42|3920.72|3929.15|3920.45|27
1630866030000|2021-09-05 18:20:30|3929.37|3920.67|3929.18|3920.48|3930.93|3922.23|3929.17|3920.47|33
1630866040000|2021-09-05 18:20:40|3929.06|3920.36|3928.7|3920|3929.14|3920.44|3928.69|3919.99|22
1630866050000|2021-09-05 18:20:50|3928.71|3920.01|3927.61|3918.91|3929.04|3920.34|3927.6|3918.9|33
1630866060000|2021-09-05 18:21:00|3927.6|3918.9|3927.86|3919.16|3928.69|3919.99|3927.46|3918.76|35
1630866070000|2021-09-05 18:21:10|3927.71|3919.01|3927.52|3918.82|3928|3919.3|3927.52|3918.82|28
1630866080000|2021-09-05 18:21:20|3927.53|3918.83|3926.86|3918.16|3927.83|3919.13|3926.86|3918.16|36
1630866090000|2021-09-05 18:21:30|3926.93|3918.23|3926.86|3918.16|3926.97|3918.27|3926.66|3917.96|29
1630866100000|2021-09-05 18:21:40|3926.84|3918.14|3926.88|3918.18|3926.95|3918.25|3926.82|3918.12|28
1630866110000|2021-09-05 18:21:50|3926.94|3918.24|3926.95|3918.25|3926.96|3918.26|3926.86|3918.16|24
1630866120000|2021-09-05 18:22:00|3926.96|3918.26|3926.89|3918.19|3927.01|3918.31|3926.81|3918.11|28
1630866130000|2021-09-05 18:22:10|3926.9|3918.2|3926.4|3917.7|3926.92|3918.22|3926.39|3917.69|29
1630866140000|2021-09-05 18:22:20|3926.39|3917.69|3926.19|3917.49|3926.42|3917.72|3926.01|3917.31|29
1630866150000|2021-09-05 18:22:30|3926.18|3917.48|3926.17|3917.47|3926.19|3917.49|3926.06|3917.36|23
1630866160000|2021-09-05 18:22:40|3926.13|3917.43|3926|3917.3|3926.31|3917.61|3925.97|3917.27|28
1630866170000|2021-09-05 18:22:50|3926.01|3917.31|3926.18|3917.48|3926.19|3917.49|3925.99|3917.29|27
1630866180000|2021-09-05 18:23:00|3926.15|3917.45|3926.18|3917.48|3926.27|3917.57|3926.14|3917.44|22
1630866190000|2021-09-05 18:23:10|3926.21|3917.51|3926.01|3917.31|3926.21|3917.51|3925.96|3917.26|24
1630866200000|2021-09-05 18:23:20|3926.03|3917.33|3926|3917.3|3926.03|3917.33|3925.87|3917.17|26
1630866210000|2021-09-05 18:23:30|3926.02|3917.32|3926.03|3917.33|3926.08|3917.38|3925.9|3917.2|29
1630866220000|2021-09-05 18:23:40|3926.01|3917.31|3925.89|3917.19|3926.04|3917.34|3925.85|3917.15|23
1630866230000|2021-09-05 18:23:50|3925.88|3917.18|3925.19|3916.49|3925.88|3917.18|3925.16|3916.46|22
1630866240000|2021-09-05 18:24:00|3925.12|3916.42|3924.63|3915.93|3925.12|3916.42|3924.59|3915.89|21
1630866250000|2021-09-05 18:24:10|3924.58|3915.88|3924.61|3915.91|3924.61|3915.91|3924.44|3915.74|28
1630866260000|2021-09-05 18:24:20|3924.63|3915.93|3924.65|3915.95|3924.72|3916.02|3924.55|3915.85|28
1630866270000|2021-09-05 18:24:30|3924.66|3915.96|3924.48|3915.78|3924.81|3916.11|3924.45|3915.75|28
1630866280000|2021-09-05 18:24:40|3924.5|3915.8|3924.29|3915.59|3924.5|3915.8|3924.29|3915.59|21
1630866290000|2021-09-05 18:24:50|3924.27|3915.57|3922.86|3914.16|3924.27|3915.57|3922.86|3914.16|36
1630866300000|2021-09-05 18:25:00|3922.85|3914.15|3923.83|3915.13|3923.83|3915.13|3922.44|3913.74|33
1630866310000|2021-09-05 18:25:10|3923.77|3915.07|3923.33|3914.63|3924.03|3915.33|3923.25|3914.55|38
1630866320000|2021-09-05 18:25:20|3923.32|3914.62|3923.41|3914.71|3923.52|3914.82|3923.18|3914.48|32
1630866330000|2021-09-05 18:25:30|3923.42|3914.72|3923.12|3914.42|3923.44|3914.74|3923.04|3914.34|32
1630866340000|2021-09-05 18:25:40|3923.15|3914.45|3923.93|3915.23|3924.05|3915.35|3923.12|3914.42|31
1630866350000|2021-09-05 18:25:50|3923.96|3915.26|3923.87|3915.17|3923.98|3915.28|3923.84|3915.14|31
1630866360000|2021-09-05 18:26:00|3923.88|3915.18|3925.13|3916.43|3925.17|3916.47|3923.81|3915.11|29
1630866370000|2021-09-05 18:26:10|3925.16|3916.46|3926.14|3917.44|3926.28|3917.58|3925.09|3916.39|27
1630866380000|2021-09-05 18:26:20|3926.12|3917.42|3927.5|3918.8|3927.5|3918.8|3926.1|3917.4|28
1630866390000|2021-09-05 18:26:30|3927.37|3918.67|3927.7|3919|3927.93|3919.23|3927.22|3918.52|30
1630866400000|2021-09-05 18:26:40|3927.74|3919.04|3929.15|3920.45|3929.15|3920.45|3927.62|3918.92|31
1630866410000|2021-09-05 18:26:50|3929.06|3920.36|3928.83|3920.13|3929.12|3920.42|3928.75|3920.05|29
1630866420000|2021-09-05 18:27:00|3928.84|3920.14|3929.11|3920.41|3929.15|3920.45|3928.69|3919.99|30
1630866430000|2021-09-05 18:27:10|3929.08|3920.38|3930.04|3921.34|3930.26|3921.56|3929.03|3920.33|31
1630866440000|2021-09-05 18:27:20|3930.05|3921.35|3931.21|3922.51|3931.29|3922.59|3930.04|3921.34|33
1630866450000|2021-09-05 18:27:30|3931.18|3922.48|3931.19|3922.49|3931.22|3922.52|3931.01|3922.31|29
1630866460000|2021-09-05 18:27:40|3931.21|3922.51|3931.3|3922.6|3931.3|3922.6|3930.95|3922.25|29
1630866470000|2021-09-05 18:27:50|3931.12|3922.42|3929.91|3921.21|3931.26|3922.56|3929.91|3921.21|31
1630866480000|2021-09-05 18:28:00|3929.75|3921.05|3930.67|3921.97|3930.72|3922.02|3929.64|3920.94|36
1630866490000|2021-09-05 18:28:10|3930.69|3921.99|3929.77|3921.07|3930.71|3922.01|3929.77|3921.07|32
1630866500000|2021-09-05 18:28:20|3929.76|3921.06|3929.47|3920.77|3929.8|3921.1|3929.42|3920.72|33
1630866510000|2021-09-05 18:28:30|3929.48|3920.78|3929.42|3920.72|3930.73|3922.03|3929.42|3920.72|33
1630866520000|2021-09-05 18:28:40|3929.43|3920.73|3929.56|3920.86|3929.57|3920.87|3929.38|3920.68|23
1630866530000|2021-09-05 18:28:50|3929.52|3920.82|3929.49|3920.79|3929.56|3920.86|3929.49|3920.79|26
1630866540000|2021-09-05 18:29:00|3929.5|3920.8|3929.57|3920.87|3929.57|3920.87|3929.5|3920.8|18
1630866550000|2021-09-05 18:29:10|3929.56|3920.86|3929.64|3920.94|3929.7|3921|3929.56|3920.86|13
1630866560000|2021-09-05 18:29:20|3929.65|3920.95|3929.61|3920.91|3930.28|3921.58|3929.35|3920.65|35
1630866570000|2021-09-05 18:29:30|3929.58|3920.88|3929.64|3920.94|3929.7|3921|3929.56|3920.86|21
1630866580000|2021-09-05 18:29:40|3929.66|3920.96|3929.74|3921.04|3929.81|3921.11|3929.66|3920.96|14
1630866590000|2021-09-05 18:29:50|3929.76|3921.06|3929.68|3920.98|3929.84|3921.14|3929.68|3920.98|16
1630866600000|2021-09-05 18:30:00|3929.71|3921.01|3928.76|3920.06|3929.73|3921.03|3928.69|3919.99|26
1630866610000|2021-09-05 18:30:10|3928.78|3920.08|3928.19|3919.49|3928.78|3920.08|3928.19|3919.49|34
1630866620000|2021-09-05 18:30:20|3928.17|3919.47|3927.48|3918.78|3928.17|3919.47|3927.41|3918.71|28
1630866630000|2021-09-05 18:30:30|3927.5|3918.8|3927.65|3918.95|3928.03|3919.33|3927.36|3918.66|31
1630866640000|2021-09-05 18:30:40|3927.39|3918.69|3928.89|3920.19|3929.17|3920.47|3927.37|3918.67|37
1630866650000|2021-09-05 18:30:50|3928.9|3920.2|3929.61|3920.91|3929.79|3921.09|3928.87|3920.17|33
1630866660000|2021-09-05 18:31:00|3929.65|3920.95|3929.13|3920.43|3930.01|3921.31|3929.13|3920.43|35
1630866670000|2021-09-05 18:31:10|3929.2|3920.5|3929.6|3920.9|3929.6|3920.9|3929.14|3920.44|32
1630866680000|2021-09-05 18:31:20|3929.72|3921.02|3929.19|3920.49|3929.86|3921.16|3929.19|3920.49|34
1630866690000|2021-09-05 18:31:30|3929.17|3920.47|3929.38|3920.68|3929.44|3920.74|3929.07|3920.37|29
1630866700000|2021-09-05 18:31:40|3929.39|3920.69|3929.18|3920.48|3929.71|3921.01|3929.14|3920.44|34
1630866710000|2021-09-05 18:31:50|3929.19|3920.49|3929.4|3920.7|3929.53|3920.83|3929.07|3920.37|33
1630866720000|2021-09-05 18:32:00|3929.41|3920.71|3929.38|3920.68|3929.65|3920.95|3929.3|3920.6|34
1630866730000|2021-09-05 18:32:10|3929.39|3920.69|3928.28|3919.58|3929.4|3920.7|3928.06|3919.36|33
1630866740000|2021-09-05 18:32:20|3928.24|3919.54|3928.27|3919.57|3928.48|3919.78|3928.11|3919.41|34
1630866750000|2021-09-05 18:32:30|3928.44|3919.74|3928.3|3919.6|3928.49|3919.79|3928.2|3919.5|28
1630866760000|2021-09-05 18:32:40|3928.31|3919.61|3928.34|3919.64|3928.51|3919.81|3928.31|3919.61|31
1630866770000|2021-09-05 18:32:50|3928.32|3919.62|3928.4|3919.7|3928.45|3919.75|3928.17|3919.47|37
1630866780000|2021-09-05 18:33:00|3928.41|3919.71|3928.21|3919.51|3928.41|3919.71|3928.21|3919.51|27
1630866790000|2021-09-05 18:33:10|3928.23|3919.53|3927.88|3919.18|3928.23|3919.53|3927.79|3919.09|22
1630866800000|2021-09-05 18:33:20|3927.85|3919.15|3927.88|3919.18|3927.97|3919.27|3927.75|3919.05|31
1630866810000|2021-09-05 18:33:30|3927.86|3919.16|3928.12|3919.42|3928.31|3919.61|3927.86|3919.16|33
1630866820000|2021-09-05 18:33:40|3928.14|3919.44|3928.32|3919.62|3928.35|3919.65|3928.14|3919.44|28
1630866830000|2021-09-05 18:33:50|3928.36|3919.66|3928.32|3919.62|3928.42|3919.72|3928.28|3919.58|22
1630866840000|2021-09-05 18:34:00|3928.34|3919.64|3928.54|3919.84|3928.69|3919.99|3928.29|3919.59|29
1630866850000|2021-09-05 18:34:10|3928.52|3919.82|3928.21|3919.51|3928.55|3919.85|3928.21|3919.51|12
1630866860000|2021-09-05 18:34:20|3928.22|3919.52|3928.3|3919.6|3928.32|3919.62|3928.17|3919.47|11
1630866870000|2021-09-05 18:34:30|3928.31|3919.61|3928.51|3919.81|3928.51|3919.81|3928.29|3919.59|28
1630866880000|2021-09-05 18:34:40|3928.49|3919.79|3928.09|3919.39|3928.49|3919.79|3928.09|3919.39|23
1630866890000|2021-09-05 18:34:50|3928.11|3919.41|3926.8|3918.1|3928.11|3919.41|3926.8|3918.1|28
1630866900000|2021-09-05 18:35:00|3926.7|3918|3929.35|3920.65|3929.51|3920.81|3926.56|3917.86|38
1630866910000|2021-09-05 18:35:10|3929.62|3920.92|3930.24|3921.54|3930.24|3921.54|3929.62|3920.92|32
1630866920000|2021-09-05 18:35:20|3930.22|3921.52|3930.59|3921.89|3930.66|3921.96|3929.82|3921.12|31
1630866930000|2021-09-05 18:35:30|3930.77|3922.07|3930.66|3921.96|3930.9|3922.2|3930.25|3921.55|25
1630866940000|2021-09-05 18:35:40|3930.63|3921.93|3931.6|3922.9|3931.85|3923.15|3930.59|3921.89|27
1630866950000|2021-09-05 18:35:50|3931.71|3923.01|3931.04|3922.34|3931.94|3923.24|3930.54|3921.84|35
1630866960000|2021-09-05 18:36:00|3931.05|3922.35|3931.97|3923.27|3932.3|3923.6|3930.91|3922.21|34
1630866970000|2021-09-05 18:36:10|3932|3923.3|3932.62|3923.92|3932.88|3924.18|3931.83|3923.13|32
1630866980000|2021-09-05 18:36:20|3932.64|3923.94|3932.83|3924.13|3932.91|3924.21|3932.18|3923.48|33
1630866990000|2021-09-05 18:36:30|3932.84|3924.14|3933.24|3924.54|3933.34|3924.64|3932.62|3923.92|38
1630867000000|2021-09-05 18:36:40|3933.25|3924.55|3933|3924.3|3933.31|3924.61|3932.84|3924.14|38
1630867010000|2021-09-05 18:36:50|3933.01|3924.31|3933.18|3924.48|3933.31|3924.61|3932.82|3924.12|31
1630867020000|2021-09-05 18:37:00|3933.23|3924.53|3933.61|3924.91|3933.61|3924.91|3933.17|3924.47|34
1630867030000|2021-09-05 18:37:10|3933.62|3924.92|3933.41|3924.71|3933.7|3925|3933.26|3924.56|27
1630867040000|2021-09-05 18:37:20|3933.46|3924.76|3933.81|3925.11|3933.81|3925.11|3933.46|3924.76|34
1630867050000|2021-09-05 18:37:30|3933.84|3925.14|3933.76|3925.06|3933.95|3925.25|3933.61|3924.91|28
1630867060000|2021-09-05 18:37:40|3933.77|3925.07|3933.66|3924.96|3933.85|3925.15|3933.66|3924.96|20
1630867070000|2021-09-05 18:37:50|3933.49|3924.79|3934.39|3925.69|3934.41|3925.71|3932.72|3924.02|36
1630867080000|2021-09-05 18:38:00|3934.36|3925.66|3934.09|3925.39|3934.36|3925.66|3933.82|3925.12|28
1630867090000|2021-09-05 18:38:10|3934.05|3925.35|3933.92|3925.22|3934.24|3925.54|3933.89|3925.19|31
1630867100000|2021-09-05 18:38:20|3933.99|3925.29|3934.61|3925.91|3934.61|3925.91|3933.99|3925.29|23
1630867110000|2021-09-05 18:38:30|3934.48|3925.78|3934.5|3925.8|3934.59|3925.89|3934.44|3925.74|23
1630867120000|2021-09-05 18:38:40|3934.46|3925.76|3934.53|3925.83|3934.55|3925.85|3934.39|3925.69|11
1630867130000|2021-09-05 18:38:50|3934.55|3925.85|3934.27|3925.57|3934.58|3925.88|3934.24|3925.54|26
1630867140000|2021-09-05 18:39:00|3934.26|3925.56|3934.3|3925.6|3934.79|3926.09|3934.26|3925.56|30
1630867150000|2021-09-05 18:39:10|3934.39|3925.69|3934.35|3925.65|3934.41|3925.71|3934.26|3925.56|24
1630867160000|2021-09-05 18:39:20|3934.38|3925.68|3934.06|3925.36|3934.38|3925.68|3933.71|3925.01|27
1630867170000|2021-09-05 18:39:30|3934.16|3925.46|3934.27|3925.57|3934.4|3925.7|3934.11|3925.41|32
1630867180000|2021-09-05 18:39:40|3934.23|3925.53|3934.27|3925.57|3934.51|3925.81|3934.14|3925.44|30
1630867190000|2021-09-05 18:39:50|3934.28|3925.58|3933.1|3924.4|3934.3|3925.6|3932.72|3924.02|33
1630867200000|2021-09-05 18:40:00|3933.12|3924.42|3932.73|3924.03|3933.12|3924.42|3932.73|3924.03|35
1630867210000|2021-09-05 18:40:10|3932.69|3923.99|3932.91|3924.21|3933.36|3924.66|3932.46|3923.76|36
1630867220000|2021-09-05 18:40:20|3932.9|3924.2|3932.25|3923.55|3932.9|3924.2|3931.95|3923.25|35
1630867230000|2021-09-05 18:40:30|3932.49|3923.79|3932.54|3923.84|3932.79|3924.09|3932.49|3923.79|34
1630867240000|2021-09-05 18:40:40|3932.58|3923.88|3932.32|3923.62|3932.63|3923.93|3932.21|3923.51|22
1630867250000|2021-09-05 18:40:50|3932.33|3923.63|3932.57|3923.87|3932.62|3923.92|3932.19|3923.49|23
1630867260000|2021-09-05 18:41:00|3932.58|3923.88|3932.72|3924.02|3932.72|3924.02|3932.41|3923.71|30
1630867270000|2021-09-05 18:41:10|3932.7|3924|3932.52|3923.82|3932.7|3924|3932.47|3923.77|18
1630867280000|2021-09-05 18:41:20|3932.5|3923.8|3932.39|3923.69|3932.62|3923.92|3932.39|3923.69|38
1630867290000|2021-09-05 18:41:30|3932.65|3923.95|3932.88|3924.18|3933.39|3924.69|3932.65|3923.95|34
1630867300000|2021-09-05 18:41:40|3932.75|3924.05|3932.29|3923.59|3932.79|3924.09|3932.29|3923.59|35
1630867310000|2021-09-05 18:41:50|3932.36|3923.66|3932.99|3924.29|3933.07|3924.37|3932.36|3923.66|35
1630867320000|2021-09-05 18:42:00|3932.78|3924.08|3933.34|3924.64|3933.34|3924.64|3932.59|3923.89|34
1630867330000|2021-09-05 18:42:10|3933.36|3924.66|3932.37|3923.67|3933.36|3924.66|3932.37|3923.67|32
1630867340000|2021-09-05 18:42:20|3932.39|3923.69|3932.22|3923.52|3932.48|3923.78|3931.82|3923.12|36
1630867350000|2021-09-05 18:42:30|3932.24|3923.54|3932.69|3923.99|3932.69|3923.99|3931.83|3923.13|33
1630867360000|2021-09-05 18:42:40|3932.46|3923.76|3932.28|3923.58|3933.02|3924.32|3932.15|3923.45|34
1630867370000|2021-09-05 18:42:50|3932.29|3923.59|3931.96|3923.26|3932.33|3923.63|3931.96|3923.26|33
1630867380000|2021-09-05 18:43:00|3931.95|3923.25|3931.33|3922.63|3931.98|3923.28|3931.12|3922.42|33
1630867390000|2021-09-05 18:43:10|3931.34|3922.64|3931.41|3922.71|3931.6|3922.9|3931.3|3922.6|28
1630867400000|2021-09-05 18:43:20|3931.42|3922.72|3931.45|3922.75|3931.48|3922.78|3931.14|3922.44|31
1630867410000|2021-09-05 18:43:30|3931.47|3922.77|3931.33|3922.63|3931.56|3922.86|3931.2|3922.5|32
1630867420000|2021-09-05 18:43:40|3931.34|3922.64|3931.1|3922.4|3931.39|3922.69|3931.08|3922.38|32
1630867430000|2021-09-05 18:43:50|3931.23|3922.53|3931.42|3922.72|3931.76|3923.06|3931|3922.3|36
1630867440000|2021-09-05 18:44:00|3931.43|3922.73|3930.73|3922.03|3931.43|3922.73|3930.01|3921.31|33
1630867450000|2021-09-05 18:44:10|3930.8|3922.1|3930.37|3921.67|3930.8|3922.1|3930.33|3921.63|26
1630867460000|2021-09-05 18:44:20|3930.43|3921.73|3929.19|3920.49|3930.43|3921.73|3929.17|3920.47|32
1630867470000|2021-09-05 18:44:30|3929.23|3920.53|3929.71|3921.01|3929.83|3921.13|3929.14|3920.44|30
1630867480000|2021-09-05 18:44:40|3929.72|3921.02|3929.78|3921.08|3929.78|3921.08|3929.12|3920.42|33
1630867490000|2021-09-05 18:44:50|3929.68|3920.98|3929.39|3920.69|3929.81|3921.11|3929.24|3920.54|35
1630867500000|2021-09-05 18:45:00|3929.41|3920.71|3929.46|3920.76|3929.6|3920.9|3929.38|3920.68|30
1630867510000|2021-09-05 18:45:10|3929.49|3920.79|3929.46|3920.76|3929.57|3920.87|3929.44|3920.74|32
1630867520000|2021-09-05 18:45:20|3929.47|3920.77|3929.38|3920.68|3929.48|3920.78|3929.29|3920.59|29
1630867530000|2021-09-05 18:45:30|3929.36|3920.66|3928.98|3920.28|3929.46|3920.76|3928.98|3920.28|31
1630867540000|2021-09-05 18:45:40|3929.1|3920.4|3929.35|3920.65|3929.54|3920.84|3929.08|3920.38|28
1630867550000|2021-09-05 18:45:50|3929.41|3920.71|3929.54|3920.84|3929.62|3920.92|3929.34|3920.64|18
1630867560000|2021-09-05 18:46:00|3929.53|3920.83|3929.51|3920.81|3929.76|3921.06|3929.41|3920.71|33
1630867570000|2021-09-05 18:46:10|3929.5|3920.8|3930|3921.3|3930|3921.3|3929.46|3920.76|30
1630867580000|2021-09-05 18:46:20|3929.96|3921.26|3929.62|3920.92|3929.96|3921.26|3928.7|3920|34
1630867590000|2021-09-05 18:46:30|3929.66|3920.96|3929.52|3920.82|3929.66|3920.96|3929.22|3920.52|33
1630867600000|2021-09-05 18:46:40|3929.48|3920.78|3929.5|3920.8|3929.62|3920.92|3929.07|3920.37|35
1630867610000|2021-09-05 18:46:50|3929.47|3920.77|3929.05|3920.35|3929.47|3920.77|3929|3920.3|34
1630867620000|2021-09-05 18:47:00|3929|3920.3|3929.4|3920.7|3929.56|3920.86|3929|3920.3|32
1630867630000|2021-09-05 18:47:10|3929.37|3920.67|3930.24|3921.54|3930.24|3921.54|3929.25|3920.55|26
1630867640000|2021-09-05 18:47:20|3930.19|3921.49|3930.07|3921.37|3930.28|3921.58|3930.07|3921.37|25
1630867650000|2021-09-05 18:47:30|3930.08|3921.38|3930.62|3921.92|3930.74|3922.04|3930.08|3921.38|28
1630867660000|2021-09-05 18:47:40|3930.61|3921.91|3931.11|3922.41|3931.81|3923.11|3930.61|3921.91|33
1630867670000|2021-09-05 18:47:50|3931.09|3922.39|3931.46|3922.76|3931.87|3923.17|3931.09|3922.39|34
1630867680000|2021-09-05 18:48:00|3931.47|3922.77|3932.03|3923.33|3932.07|3923.37|3931.47|3922.77|35
1630867690000|2021-09-05 18:48:10|3932|3923.3|3931.98|3923.28|3932.12|3923.42|3931.87|3923.17|30
1630867700000|2021-09-05 18:48:20|3931.96|3923.26|3931.77|3923.07|3931.98|3923.28|3931.46|3922.76|31
1630867710000|2021-09-05 18:48:30|3931.58|3922.88|3932.03|3923.33|3932.16|3923.46|3931.58|3922.88|27
1630867720000|2021-09-05 18:48:40|3931.97|3923.27|3931.99|3923.29|3932.07|3923.37|3931.9|3923.2|27
1630867730000|2021-09-05 18:48:50|3932.09|3923.39|3931.86|3923.16|3932.11|3923.41|3931.85|3923.15|20
1630867740000|2021-09-05 18:49:00|3931.87|3923.17|3932.11|3923.41|3932.11|3923.41|3931.81|3923.11|18
1630867750000|2021-09-05 18:49:10|3932.08|3923.38|3932.08|3923.38|3932.13|3923.43|3932.07|3923.37|19
1630867760000|2021-09-05 18:49:20|3932.13|3923.43|3932.04|3923.34|3932.13|3923.43|3932|3923.3|17
1630867770000|2021-09-05 18:49:30|3932.1|3923.4|3931.92|3923.22|3932.1|3923.4|3931.84|3923.14|29
1630867780000|2021-09-05 18:49:40|3931.93|3923.23|3932.8|3924.1|3933.15|3924.45|3931.81|3923.11|36
1630867790000|2021-09-05 18:49:50|3932.83|3924.13|3932.8|3924.1|3932.9|3924.2|3932.72|3924.02|27
1630867800000|2021-09-05 18:50:00|3932.78|3924.08|3934.08|3925.38|3934.08|3925.38|3932.71|3924.01|30
1630867810000|2021-09-05 18:50:10|3934.07|3925.37|3933.68|3924.98|3934.08|3925.38|3933.6|3924.9|34
1630867820000|2021-09-05 18:50:20|3933.67|3924.97|3933.68|3924.98|3933.82|3925.12|3933.63|3924.93|31
1630867830000|2021-09-05 18:50:30|3933.69|3924.99|3933.58|3924.88|3933.69|3924.99|3933.39|3924.69|32
1630867840000|2021-09-05 18:50:40|3933.61|3924.91|3933.76|3925.06|3933.81|3925.11|3933.43|3924.73|36
1630867850000|2021-09-05 18:50:50|3933.79|3925.09|3933.9|3925.2|3933.96|3925.26|3933.73|3925.03|30
1630867860000|2021-09-05 18:51:00|3933.87|3925.17|3933.65|3924.95|3933.89|3925.19|3933.18|3924.48|34
1630867870000|2021-09-05 18:51:10|3933.64|3924.94|3933.53|3924.83|3933.69|3924.99|3933.48|3924.78|36
1630867880000|2021-09-05 18:51:20|3933.6|3924.9|3933.52|3924.82|3933.62|3924.92|3933.43|3924.73|30
1630867890000|2021-09-05 18:51:30|3933.41|3924.71|3933.61|3924.91|3933.61|3924.91|3933.4|3924.7|21
1630867900000|2021-09-05 18:51:40|3933.55|3924.85|3933.46|3924.76|3933.63|3924.93|3933.4|3924.7|24
1630867910000|2021-09-05 18:51:50|3933.44|3924.74|3933.48|3924.78|3933.7|3925|3933.4|3924.7|22
1630867920000|2021-09-05 18:52:00|3933.49|3924.79|3933.76|3925.06|3933.77|3925.07|3933.49|3924.79|26
1630867930000|2021-09-05 18:52:10|3933.77|3925.07|3933.81|3925.11|3933.81|3925.11|3933.67|3924.97|29
1630867940000|2021-09-05 18:52:20|3933.82|3925.12|3933.74|3925.04|3933.84|3925.14|3933.64|3924.94|25
1630867950000|2021-09-05 18:52:30|3933.69|3924.99|3933.62|3924.92|3933.72|3925.02|3933.62|3924.92|19
1630867960000|2021-09-05 18:52:40|3933.57|3924.87|3933.3|3924.6|3933.63|3924.93|3932.98|3924.28|28
1630867970000|2021-09-05 18:52:50|3933.51|3924.81|3933.3|3924.6|3934.1|3925.4|3933.17|3924.47|31
1630867980000|2021-09-05 18:53:00|3933.36|3924.66|3933.45|3924.75|3933.65|3924.95|3933.3|3924.6|32
1630867990000|2021-09-05 18:53:10|3933.49|3924.79|3933.63|3924.93|3933.71|3925.01|3933.37|3924.67|33
1630868000000|2021-09-05 18:53:20|3933.72|3925.02|3933.41|3924.71|3933.72|3925.02|3933.36|3924.66|28
1630868010000|2021-09-05 18:53:30|3933.43|3924.73|3932.81|3924.11|3933.59|3924.89|3932.79|3924.09|32
1630868020000|2021-09-05 18:53:40|3932.94|3924.24|3932.35|3923.65|3933.02|3924.32|3932.16|3923.46|36
1630868030000|2021-09-05 18:53:50|3932.27|3923.57|3932.6|3923.9|3932.73|3924.03|3932.1|3923.4|38
1630868040000|2021-09-05 18:54:00|3932.65|3923.95|3932.45|3923.75|3932.72|3924.02|3932.45|3923.75|20
1630868050000|2021-09-05 18:54:10|3932.46|3923.76|3932.6|3923.9|3932.63|3923.93|3932.28|3923.58|29
1630868060000|2021-09-05 18:54:20|3932.61|3923.91|3932.66|3923.96|3932.7|3924|3932.57|3923.87|29
1630868070000|2021-09-05 18:54:30|3932.67|3923.97|3932.53|3923.83|3932.67|3923.97|3932.48|3923.78|29
1630868080000|2021-09-05 18:54:40|3932.54|3923.84|3932.09|3923.39|3932.55|3923.85|3932.06|3923.36|22
1630868090000|2021-09-05 18:54:50|3932.1|3923.4|3932.36|3923.66|3932.57|3923.87|3932.1|3923.4|23
1630868100000|2021-09-05 18:55:00|3932.35|3923.65|3932.7|3924|3932.7|3924|3932.34|3923.64|21
1630868110000|2021-09-05 18:55:10|3932.63|3923.93|3933.11|3924.41|3933.17|3924.47|3932.56|3923.86|34
1630868120000|2021-09-05 18:55:20|3933.04|3924.34|3932.98|3924.28|3933.13|3924.43|3932.94|3924.24|32
1630868130000|2021-09-05 18:55:30|3932.94|3924.24|3933.41|3924.71|3933.41|3924.71|3932.81|3924.11|31
1630868140000|2021-09-05 18:55:40|3933.35|3924.65|3933.34|3924.64|3933.52|3924.82|3933.22|3924.52|35
1630868150000|2021-09-05 18:55:50|3933.36|3924.66|3933.21|3924.51|3933.98|3925.28|3932.95|3924.25|29
1630868160000|2021-09-05 18:56:00|3933.22|3924.52|3932.98|3924.28|3933.22|3924.52|3932.68|3923.98|33
1630868170000|2021-09-05 18:56:10|3932.96|3924.26|3932.91|3924.21|3933.01|3924.31|3932.82|3924.12|30
1630868180000|2021-09-05 18:56:20|3932.93|3924.23|3932.86|3924.16|3933.07|3924.37|3932.83|3924.13|27
1630868190000|2021-09-05 18:56:30|3932.87|3924.17|3933.26|3924.56|3933.43|3924.73|3932.87|3924.17|23
1630868200000|2021-09-05 18:56:40|3933.28|3924.58|3933.2|3924.5|3933.35|3924.65|3933.08|3924.38|21
1630868210000|2021-09-05 18:56:50|3933.14|3924.44|3933.5|3924.8|3933.63|3924.93|3933.09|3924.39|24
1630868220000|2021-09-05 18:57:00|3933.4|3924.7|3934.62|3925.92|3934.62|3925.92|3933.39|3924.69|32
1630868230000|2021-09-05 18:57:10|3934.65|3925.95|3934.67|3925.97|3934.79|3926.09|3934.36|3925.66|31
1630868240000|2021-09-05 18:57:20|3934.64|3925.94|3934.48|3925.78|3934.74|3926.04|3934.41|3925.71|26
1630868250000|2021-09-05 18:57:30|3934.77|3926.07|3934.73|3926.03|3934.85|3926.15|3934.71|3926.01|23
1630868260000|2021-09-05 18:57:40|3934.74|3926.04|3934.63|3925.93|3934.77|3926.07|3934.43|3925.73|21
1630868270000|2021-09-05 18:57:50|3934.6|3925.9|3934.73|3926.03|3934.74|3926.04|3934.39|3925.69|29
1630868280000|2021-09-05 18:58:00|3934.66|3925.96|3934.42|3925.72|3935.35|3926.65|3934.42|3925.72|24
1630868290000|2021-09-05 18:58:10|3934.41|3925.71|3934.31|3925.61|3934.49|3925.79|3934.16|3925.46|29
1630868300000|2021-09-05 18:58:20|3934.24|3925.54|3933.99|3925.29|3934.43|3925.73|3933.71|3925.01|29
1630868310000|2021-09-05 18:58:30|3933.97|3925.27|3933.28|3924.58|3934.04|3925.34|3933.27|3924.57|28
1630868320000|2021-09-05 18:58:40|3933.32|3924.62|3932.14|3923.44|3933.34|3924.64|3931.71|3923.01|37
1630868330000|2021-09-05 18:58:50|3931.9|3923.2|3932.14|3923.44|3933.09|3924.39|3931.9|3923.2|33
1630868340000|2021-09-05 18:59:00|3932.16|3923.46|3931.96|3923.26|3932.25|3923.55|3931.68|3922.98|32
1630868350000|2021-09-05 18:59:10|3931.99|3923.29|3931.99|3923.29|3932|3923.3|3931.7|3923|26
1630868360000|2021-09-05 18:59:20|3932|3923.3|3930.24|3921.54|3932|3923.3|3930.24|3921.54|34
1630868370000|2021-09-05 18:59:30|3930.06|3921.36|3929.63|3920.93|3930.24|3921.54|3929.59|3920.89|37
1630868380000|2021-09-05 18:59:40|3929.58|3920.88|3928.6|3919.9|3929.58|3920.88|3928.45|3919.75|34
1630868390000|2021-09-05 18:59:50|3928.61|3919.91|3927.87|3919.17|3928.8|3920.1|3927.77|3919.07|26
1630868400000|2021-09-05 19:00:00|3927.9|3919.2|3928.01|3919.31|3928.43|3919.73|3927.7|3919|32
1630868410000|2021-09-05 19:00:10|3928.09|3919.39|3928.1|3919.4|3928.49|3919.79|3927.93|3919.23|33
1630868420000|2021-09-05 19:00:20|3928.14|3919.44|3928.3|3919.6|3928.35|3919.65|3928.14|3919.44|23
1630868430000|2021-09-05 19:00:30|3928.29|3919.59|3928.27|3919.57|3928.36|3919.66|3928.09|3919.39|23
1630868440000|2021-09-05 19:00:40|3928.45|3919.75|3928.4|3919.7|3928.48|3919.78|3928.12|3919.42|32
1630868450000|2021-09-05 19:00:50|3928.36|3919.66|3928.29|3919.59|3928.58|3919.88|3928.1|3919.4|37
1630868460000|2021-09-05 19:01:00|3928.35|3919.65|3928.3|3919.6|3928.61|3919.91|3928.11|3919.41|32
1630868470000|2021-09-05 19:01:10|3928.39|3919.69|3928.14|3919.44|3928.59|3919.89|3928.11|3919.41|29
1630868480000|2021-09-05 19:01:20|3928.16|3919.46|3928.77|3920.07|3928.77|3920.07|3928.16|3919.46|33
1630868490000|2021-09-05 19:01:30|3928.76|3920.06|3928.65|3919.95|3928.76|3920.06|3928.48|3919.78|16
1630868500000|2021-09-05 19:01:40|3928.66|3919.96|3928.65|3919.95|3928.83|3920.13|3928.5|3919.8|15
1630868510000|2021-09-05 19:01:50|3928.51|3919.81|3928.96|3920.26|3929.15|3920.45|3928.51|3919.81|25
1630868520000|2021-09-05 19:02:00|3928.9|3920.2|3928.33|3919.63|3929.09|3920.39|3928.31|3919.61|31
1630868530000|2021-09-05 19:02:10|3928.32|3919.62|3928.24|3919.54|3928.41|3919.71|3928.09|3919.39|32
1630868540000|2021-09-05 19:02:20|3928.23|3919.53|3928.5|3919.8|3928.53|3919.83|3928.21|3919.51|31
1630868550000|2021-09-05 19:02:30|3928.51|3919.81|3928.49|3919.79|3928.57|3919.87|3928.43|3919.73|25
1630868560000|2021-09-05 19:02:40|3928.5|3919.8|3928.5|3919.8|3928.58|3919.88|3928.36|3919.66|34
1630868570000|2021-09-05 19:02:50|3928.4|3919.7|3927.1|3918.4|3928.53|3919.83|3927.01|3918.31|31
1630868580000|2021-09-05 19:03:00|3927|3918.3|3926.24|3917.54|3927|3918.3|3926.24|3917.54|37
1630868590000|2021-09-05 19:03:10|3926.17|3917.47|3924.96|3916.26|3926.17|3917.47|3924.92|3916.22|31
1630868600000|2021-09-05 19:03:20|3924.92|3916.22|3925.64|3916.94|3925.97|3917.27|3924.92|3916.22|34
1630868610000|2021-09-05 19:03:30|3925.58|3916.88|3926.32|3917.62|3926.32|3917.62|3925.58|3916.88|34
1630868620000|2021-09-05 19:03:40|3926.08|3917.38|3926.2|3917.5|3926.3|3917.6|3926.08|3917.38|31
1630868630000|2021-09-05 19:03:50|3926.22|3917.52|3926.32|3917.62|3926.83|3918.13|3926.21|3917.51|31
1630868640000|2021-09-05 19:04:00|3926.31|3917.61|3925.92|3917.22|3926.37|3917.67|3925.56|3916.86|36
1630868650000|2021-09-05 19:04:10|3925.88|3917.18|3925.88|3917.18|3926.02|3917.32|3925.6|3916.9|33
1630868660000|2021-09-05 19:04:20|3925.81|3917.11|3926.17|3917.47|3926.22|3917.52|3925.56|3916.86|35
1630868670000|2021-09-05 19:04:30|3926.11|3917.41|3926.08|3917.38|3926.61|3917.91|3926.07|3917.37|35
1630868680000|2021-09-05 19:04:40|3926.06|3917.36|3926.29|3917.59|3926.42|3917.72|3926|3917.3|32
1630868690000|2021-09-05 19:04:50|3926.26|3917.56|3926.49|3917.79|3926.49|3917.79|3926.16|3917.46|31
1630868700000|2021-09-05 19:05:00|3926.57|3917.87|3925.62|3916.92|3926.57|3917.87|3925.36|3916.66|34
1630868710000|2021-09-05 19:05:10|3925.63|3916.93|3925.63|3916.93|3925.96|3917.26|3925.57|3916.87|29
1630868720000|2021-09-05 19:05:20|3925.65|3916.95|3925.8|3917.1|3925.8|3917.1|3925.45|3916.75|35
1630868730000|2021-09-05 19:05:30|3926.15|3917.45|3926.03|3917.33|3926.47|3917.77|3925.91|3917.21|33
1630868740000|2021-09-05 19:05:40|3926.05|3917.35|3925.9|3917.2|3926.36|3917.66|3925.82|3917.12|38
1630868750000|2021-09-05 19:05:50|3925.97|3917.27|3925.83|3917.13|3926.22|3917.52|3925.83|3917.13|38
1630868760000|2021-09-05 19:06:00|3925.8|3917.1|3925.87|3917.17|3926.56|3917.86|3925.77|3917.07|25
1630868770000|2021-09-05 19:06:10|3925.88|3917.18|3925.98|3917.28|3925.99|3917.29|3925.71|3917.01|27
1630868780000|2021-09-05 19:06:20|3925.97|3917.27|3925.75|3917.05|3925.98|3917.28|3925.75|3917.05|35
1630868790000|2021-09-05 19:06:30|3925.49|3916.79|3925.76|3917.06|3925.83|3917.13|3925.41|3916.71|28
1630868800000|2021-09-05 19:06:40|3925.75|3917.05|3926.13|3917.43|3926.55|3917.85|3925.72|3917.02|31
1630868810000|2021-09-05 19:06:50|3926.14|3917.44|3926.32|3917.62|3926.57|3917.87|3925.76|3917.06|34
1630868820000|2021-09-05 19:07:00|3926.38|3917.68|3927.8|3919.1|3928.13|3919.43|3926.19|3917.49|35
1630868830000|2021-09-05 19:07:10|3927.81|3919.11|3927.78|3919.08|3927.9|3919.2|3927.56|3918.86|28
1630868840000|2021-09-05 19:07:20|3927.8|3919.1|3927.9|3919.2|3927.98|3919.28|3927.77|3919.07|22
1630868850000|2021-09-05 19:07:30|3927.84|3919.14|3927.84|3919.14|3927.91|3919.21|3927.74|3919.04|29
1630868860000|2021-09-05 19:07:40|3927.83|3919.13|3927.61|3918.91|3927.83|3919.13|3927.41|3918.71|29
1630868870000|2021-09-05 19:07:50|3927.47|3918.77|3927.29|3918.59|3927.75|3919.05|3927.26|3918.56|35
1630868880000|2021-09-05 19:08:00|3927.3|3918.6|3927.63|3918.93|3927.74|3919.04|3927.18|3918.48|28
1630868890000|2021-09-05 19:08:10|3927.72|3919.02|3927.81|3919.11|3927.89|3919.19|3927.44|3918.74|37
1630868900000|2021-09-05 19:08:20|3927.84|3919.14|3927.7|3919|3927.86|3919.16|3927.7|3919|21
1630868910000|2021-09-05 19:08:30|3927.72|3919.02|3927.71|3919.01|3927.76|3919.06|3927.6|3918.9|22
1630868920000|2021-09-05 19:08:40|3927.66|3918.96|3927.57|3918.87|3927.69|3918.99|3927.4|3918.7|31
1630868930000|2021-09-05 19:08:50|3927.66|3918.96|3927.64|3918.94|3927.82|3919.12|3927.4|3918.7|36
1630868940000|2021-09-05 19:09:00|3927.65|3918.95|3926.79|3918.09|3927.65|3918.95|3926.69|3917.99|26
1630868950000|2021-09-05 19:09:10|3926.82|3918.12|3926.99|3918.29|3927.14|3918.44|3926.76|3918.06|34
1630868960000|2021-09-05 19:09:20|3926.98|3918.28|3926.74|3918.04|3927.14|3918.44|3926.57|3917.87|22
1630868970000|2021-09-05 19:09:30|3926.73|3918.03|3927.01|3918.31|3927.01|3918.31|3926.71|3918.01|28
1630868980000|2021-09-05 19:09:40|3927.14|3918.44|3927.76|3919.06|3927.8|3919.1|3926.86|3918.16|29
1630868990000|2021-09-05 19:09:50|3928.11|3919.41|3928.18|3919.48|3928.51|3919.81|3928|3919.3|32
1630869000000|2021-09-05 19:10:00|3928.36|3919.66|3928.62|3919.92|3928.68|3919.98|3928.31|3919.61|32
1630869010000|2021-09-05 19:10:10|3928.52|3919.82|3928.73|3920.03|3928.73|3920.03|3928.52|3919.82|22
1630869020000|2021-09-05 19:10:20|3928.69|3919.99|3928.97|3920.27|3929.23|3920.53|3928.6|3919.9|25
1630869030000|2021-09-05 19:10:30|3928.82|3920.12|3928.94|3920.24|3929.3|3920.6|3928.8|3920.1|31
1630869040000|2021-09-05 19:10:40|3928.92|3920.22|3929.14|3920.44|3929.22|3920.52|3928.81|3920.11|32
1630869050000|2021-09-05 19:10:50|3929.19|3920.49|3928.96|3920.26|3929.19|3920.49|3928.87|3920.17|28
1630869060000|2021-09-05 19:11:00|3928.94|3920.24|3928.93|3920.23|3929.11|3920.41|3928.68|3919.98|27
1630869070000|2021-09-05 19:11:10|3928.91|3920.21|3929.57|3920.87|3929.64|3920.94|3928.74|3920.04|29
1630869080000|2021-09-05 19:11:20|3929.67|3920.97|3929.76|3921.06|3929.88|3921.18|3929.56|3920.86|32
1630869090000|2021-09-05 19:11:30|3929.79|3921.09|3929.46|3920.76|3930.03|3921.33|3929.34|3920.64|36
1630869100000|2021-09-05 19:11:40|3929.47|3920.77|3929.55|3920.85|3929.65|3920.95|3929.47|3920.77|21
1630869110000|2021-09-05 19:11:50|3929.56|3920.86|3929.98|3921.28|3929.98|3921.28|3928.84|3920.14|32
1630869120000|2021-09-05 19:12:00|3929.97|3921.27|3929.72|3921.02|3930.26|3921.56|3929.72|3921.02|30
1630869130000|2021-09-05 19:12:10|3929.74|3921.04|3929.83|3921.13|3929.87|3921.17|3929.71|3921.01|18
1630869140000|2021-09-05 19:12:20|3929.82|3921.12|3929.33|3920.63|3929.82|3921.12|3929.26|3920.56|30
1630869150000|2021-09-05 19:12:30|3929.31|3920.61|3929.24|3920.54|3929.58|3920.88|3929.24|3920.54|26
1630869160000|2021-09-05 19:12:40|3929.27|3920.57|3929.3|3920.6|3929.38|3920.68|3929.13|3920.43|29
1630869170000|2021-09-05 19:12:50|3929.31|3920.61|3929.77|3921.07|3929.81|3921.11|3929.31|3920.61|28
1630869180000|2021-09-05 19:13:00|3929.78|3921.08|3930.25|3921.55|3930.26|3921.56|3929.73|3921.03|27
1630869190000|2021-09-05 19:13:10|3930.26|3921.56|3930.93|3922.23|3930.93|3922.23|3930.12|3921.42|30
1630869200000|2021-09-05 19:13:20|3930.95|3922.25|3935.23|3926.53|3935.23|3926.53|3930.95|3922.25|30
1630869210000|2021-09-05 19:13:30|3935.14|3926.44|3941.22|3932.52|3941.22|3932.52|3935.14|3926.44|40
1630869220000|2021-09-05 19:13:40|3941.12|3932.42|3938.96|3930.26|3941.16|3932.46|3938.37|3929.67|38
1630869230000|2021-09-05 19:13:50|3939.04|3930.34|3941.08|3932.38|3941.08|3932.38|3939.04|3930.34|38
1630869240000|2021-09-05 19:14:00|3941.07|3932.37|3940.42|3931.72|3943.01|3934.31|3940.29|3931.59|37
1630869250000|2021-09-05 19:14:10|3940.36|3931.66|3941.66|3932.96|3941.66|3932.96|3940.17|3931.47|40
1630869260000|2021-09-05 19:14:20|3941.68|3932.98|3940.42|3931.72|3941.75|3933.05|3940.3|3931.6|33
1630869270000|2021-09-05 19:14:30|3940.45|3931.75|3938.37|3929.67|3940.45|3931.75|3937.56|3928.86|37
1630869280000|2021-09-05 19:14:40|3938.57|3929.87|3937.88|3929.18|3938.57|3929.87|3937.39|3928.69|38
1630869290000|2021-09-05 19:14:50|3937.89|3929.19|3937.44|3928.74|3938.04|3929.34|3937.39|3928.69|38
1630869300000|2021-09-05 19:15:00|3937.28|3928.58|3938.19|3929.49|3938.38|3929.68|3936.31|3927.61|36
1630869310000|2021-09-05 19:15:10|3938.11|3929.41|3941.75|3933.05|3941.79|3933.09|3938.11|3929.41|38
1630869320000|2021-09-05 19:15:20|3941.92|3933.22|3944.59|3935.89|3944.73|3936.03|3941.92|3933.22|33
1630869330000|2021-09-05 19:15:30|3944.67|3935.97|3946.11|3937.41|3946.19|3937.49|3944.66|3935.96|37
1630869340000|2021-09-05 19:15:40|3946.28|3937.58|3947.03|3938.33|3947.13|3938.43|3946.2|3937.5|36
1630869350000|2021-09-05 19:15:50|3947.4|3938.7|3948.42|3939.72|3948.61|3939.91|3947.38|3938.68|37
1630869360000|2021-09-05 19:16:00|3948.48|3939.78|3948.99|3940.29|3949.24|3940.54|3948.1|3939.4|36
1630869370000|2021-09-05 19:16:10|3948.9|3940.2|3948.89|3940.19|3949.06|3940.36|3947.27|3938.57|35
1630869380000|2021-09-05 19:16:20|3949.15|3940.45|3948.41|3939.71|3949.69|3940.99|3947.97|3939.27|38
1630869390000|2021-09-05 19:16:30|3948.38|3939.68|3947.84|3939.14|3949.44|3940.74|3947.67|3938.97|37
1630869400000|2021-09-05 19:16:40|3947.86|3939.16|3947.05|3938.35|3948.24|3939.54|3947.04|3938.34|34
1630869410000|2021-09-05 19:16:50|3947.12|3938.42|3946.19|3937.49|3947.63|3938.93|3945.49|3936.79|38
1630869420000|2021-09-05 19:17:00|3946.3|3937.6|3947.48|3938.78|3947.48|3938.78|3946.3|3937.6|35
1630869430000|2021-09-05 19:17:10|3947.45|3938.75|3948.04|3939.34|3948.06|3939.36|3947.17|3938.47|34
1630869440000|2021-09-05 19:17:20|3947.99|3939.29|3948.56|3939.86|3948.59|3939.89|3947.24|3938.54|38
1630869450000|2021-09-05 19:17:30|3948.48|3939.78|3947.71|3939.01|3948.48|3939.78|3947.5|3938.8|36
1630869460000|2021-09-05 19:17:40|3947.73|3939.03|3948.99|3940.29|3949.08|3940.38|3947.46|3938.76|39
1630869470000|2021-09-05 19:17:50|3948.98|3940.28|3948.58|3939.88|3949.03|3940.33|3948.23|3939.53|36
1630869480000|2021-09-05 19:18:00|3948.56|3939.86|3949.05|3940.35|3949.09|3940.39|3948.07|3939.37|27
1630869490000|2021-09-05 19:18:10|3949.07|3940.37|3948.31|3939.61|3949.1|3940.4|3948.27|3939.57|36
1630869500000|2021-09-05 19:18:20|3948.3|3939.6|3947.44|3938.74|3948.3|3939.6|3947.15|3938.45|38
1630869510000|2021-09-05 19:18:30|3947.55|3938.85|3948.32|3939.62|3948.43|3939.73|3947.37|3938.67|38
1630869520000|2021-09-05 19:18:40|3948.51|3939.81|3949.31|3940.61|3949.35|3940.65|3948.51|3939.81|31
1630869530000|2021-09-05 19:18:50|3949.36|3940.66|3949.47|3940.77|3949.59|3940.89|3949.27|3940.57|28
1630869540000|2021-09-05 19:19:00|3949.39|3940.69|3949.27|3940.57|3950.03|3941.33|3949.27|3940.57|33
1630869550000|2021-09-05 19:19:10|3949.43|3940.73|3949.74|3941.04|3949.78|3941.08|3948.9|3940.2|38
1630869560000|2021-09-05 19:19:20|3949.77|3941.07|3949.83|3941.13|3950.19|3941.49|3949.57|3940.87|35
1630869570000|2021-09-05 19:19:30|3949.82|3941.12|3950.04|3941.34|3950.08|3941.38|3948.62|3939.92|39
1630869580000|2021-09-05 19:19:40|3949.93|3941.23|3950.42|3941.72|3950.78|3942.08|3949.93|3941.23|35
1630869590000|2021-09-05 19:19:50|3950.41|3941.71|3950.37|3941.67|3950.69|3941.99|3950.04|3941.34|31
1630869600000|2021-09-05 19:20:00|3950.31|3941.61|3951.87|3943.17|3951.94|3943.24|3950.31|3941.61|33
1630869610000|2021-09-05 19:20:10|3951.89|3943.19|3952.06|3943.36|3952.27|3943.57|3951.78|3943.08|27
1630869620000|2021-09-05 19:20:20|3952.08|3943.38|3952.27|3943.57|3952.3|3943.6|3952.02|3943.32|31
1630869630000|2021-09-05 19:20:30|3952.06|3943.36|3952.1|3943.4|3952.3|3943.6|3951.74|3943.04|28
1630869640000|2021-09-05 19:20:40|3952.08|3943.38|3951.75|3943.05|3952.08|3943.38|3951.6|3942.9|22
1630869650000|2021-09-05 19:20:50|3951.76|3943.06|3952.08|3943.38|3952.09|3943.39|3951.72|3943.02|25
1630869660000|2021-09-05 19:21:00|3952.07|3943.37|3951.66|3942.96|3952.37|3943.67|3951.64|3942.94|33
1630869670000|2021-09-05 19:21:10|3951.6|3942.9|3950.82|3942.12|3951.84|3943.14|3950.71|3942.01|33
1630869680000|2021-09-05 19:21:20|3950.81|3942.11|3950.33|3941.63|3950.9|3942.2|3950.33|3941.63|33
1630869690000|2021-09-05 19:21:30|3950.25|3941.55|3948.94|3940.24|3950.62|3941.92|3948.91|3940.21|26
1630869700000|2021-09-05 19:21:40|3948.64|3939.94|3945.23|3936.53|3948.64|3939.94|3944.78|3936.08|39
1630869710000|2021-09-05 19:21:50|3945.16|3936.46|3946.28|3937.58|3946.6|3937.9|3945.16|3936.46|40
1630869720000|2021-09-05 19:22:00|3946.27|3937.57|3947.33|3938.63|3947.4|3938.7|3946.26|3937.56|36
1630869730000|2021-09-05 19:22:10|3947.31|3938.61|3948.8|3940.1|3948.9|3940.2|3947.24|3938.54|31
1630869740000|2021-09-05 19:22:20|3948.83|3940.13|3949.45|3940.75|3949.45|3940.75|3948.82|3940.12|36
1630869750000|2021-09-05 19:22:30|3949.55|3940.85|3949.57|3940.87|3949.61|3940.91|3949.24|3940.54|34
1630869760000|2021-09-05 19:22:40|3949.61|3940.91|3950.56|3941.86|3950.6|3941.9|3949.47|3940.77|31
1630869770000|2021-09-05 19:22:50|3950.49|3941.79|3950.84|3942.14|3950.85|3942.15|3949.8|3941.1|32
1630869780000|2021-09-05 19:23:00|3950.81|3942.11|3951.22|3942.52|3951.26|3942.56|3950.56|3941.86|26
1630869790000|2021-09-05 19:23:10|3951.24|3942.54|3950.77|3942.07|3951.24|3942.54|3950.13|3941.43|38
1630869800000|2021-09-05 19:23:20|3950.72|3942.02|3951.05|3942.35|3951.1|3942.4|3950.72|3942.02|30
1630869810000|2021-09-05 19:23:30|3951.1|3942.4|3951.05|3942.35|3951.31|3942.61|3951.02|3942.32|32
1630869820000|2021-09-05 19:23:40|3951.09|3942.39|3951|3942.3|3951.09|3942.39|3950|3941.3|30
1630869830000|2021-09-05 19:23:50|3951.11|3942.41|3950.95|3942.25|3951.23|3942.53|3950.28|3941.58|35
1630869840000|2021-09-05 19:24:00|3950.98|3942.28|3949.39|3940.69|3950.98|3942.28|3949.3|3940.6|28
1630869850000|2021-09-05 19:24:10|3949.38|3940.68|3945.17|3936.47|3949.39|3940.69|3942.64|3933.94|37
1630869860000|2021-09-05 19:24:20|3944.96|3936.26|3945.29|3936.59|3945.54|3936.84|3944.93|3936.23|36
1630869870000|2021-09-05 19:24:30|3945.33|3936.63|3944.61|3935.91|3945.46|3936.76|3944.55|3935.85|33
1630869880000|2021-09-05 19:24:40|3944.14|3935.44|3945.02|3936.32|3945.67|3936.97|3944.02|3935.32|39
1630869890000|2021-09-05 19:24:50|3945|3936.3|3944.77|3936.07|3945.14|3936.44|3944.58|3935.88|33
1630869900000|2021-09-05 19:25:00|3944.51|3935.81|3944.87|3936.17|3945.25|3936.55|3944.24|3935.54|32
1630869910000|2021-09-05 19:25:10|3944.88|3936.18|3945.19|3936.49|3945.44|3936.74|3944.88|3936.18|29
1630869920000|2021-09-05 19:25:20|3945.06|3936.36|3945.05|3936.35|3945.26|3936.56|3945.01|3936.31|33
1630869930000|2021-09-05 19:25:30|3945.02|3936.32|3944.48|3935.78|3945.56|3936.86|3944.19|3935.49|35
1630869940000|2021-09-05 19:25:40|3944.39|3935.69|3945.2|3936.5|3945.2|3936.5|3944.17|3935.47|37
1630869950000|2021-09-05 19:25:50|3945.21|3936.51|3944.8|3936.1|3945.22|3936.52|3944.58|3935.88|35
1630869960000|2021-09-05 19:26:00|3944.84|3936.14|3944.63|3935.93|3944.87|3936.17|3944.32|3935.62|36
1630869970000|2021-09-05 19:26:10|3944.78|3936.08|3945.27|3936.57|3945.27|3936.57|3944.78|3936.08|32
1630869980000|2021-09-05 19:26:20|3945.3|3936.6|3945.08|3936.38|3945.3|3936.6|3944.89|3936.19|33
1630869990000|2021-09-05 19:26:30|3945.05|3936.35|3944.82|3936.12|3945.18|3936.48|3944.82|3936.12|35
1630870000000|2021-09-05 19:26:40|3944.79|3936.09|3944.91|3936.21|3945.09|3936.39|3944.79|3936.09|32
1630870010000|2021-09-05 19:26:50|3944.89|3936.19|3944.87|3936.17|3944.94|3936.24|3944.8|3936.1|21
1630870020000|2021-09-05 19:27:00|3944.86|3936.16|3945.58|3936.88|3945.65|3936.95|3944.84|3936.14|27
1630870030000|2021-09-05 19:27:10|3945.56|3936.86|3945.79|3937.09|3945.82|3937.12|3945.55|3936.85|26
1630870040000|2021-09-05 19:27:20|3945.82|3937.12|3946.64|3937.94|3946.78|3938.08|3945.81|3937.11|30
1630870050000|2021-09-05 19:27:30|3947.04|3938.34|3947.73|3939.03|3947.81|3939.11|3946.75|3938.05|30
1630870060000|2021-09-05 19:27:40|3947.88|3939.18|3948.44|3939.74|3948.46|3939.76|3947.81|3939.11|29
1630870070000|2021-09-05 19:27:50|3949.09|3940.39|3949.66|3940.96|3949.76|3941.06|3949.05|3940.35|35
1630870080000|2021-09-05 19:28:00|3949.67|3940.97|3950.75|3942.05|3950.81|3942.11|3949.34|3940.64|35
1630870090000|2021-09-05 19:28:10|3950.8|3942.1|3950.14|3941.44|3950.98|3942.28|3950.14|3941.44|35
1630870100000|2021-09-05 19:28:20|3950.15|3941.45|3949.91|3941.21|3950.52|3941.82|3949.88|3941.18|38
1630870110000|2021-09-05 19:28:30|3949.96|3941.26|3950.21|3941.51|3950.41|3941.71|3949.96|3941.26|36
1630870120000|2021-09-05 19:28:40|3950.22|3941.52|3949.32|3940.62|3950.29|3941.59|3949.31|3940.61|34
1630870130000|2021-09-05 19:28:50|3949.26|3940.56|3949.02|3940.32|3949.26|3940.56|3948.76|3940.06|36
1630870140000|2021-09-05 19:29:00|3949.01|3940.31|3948.97|3940.27|3949.02|3940.32|3948.79|3940.09|29
1630870150000|2021-09-05 19:29:10|3949.31|3940.61|3948.4|3939.7|3949.67|3940.97|3948.22|3939.52|36
1630870160000|2021-09-05 19:29:20|3948.42|3939.72|3946.75|3938.05|3948.45|3939.75|3946.15|3937.45|35
1630870170000|2021-09-05 19:29:30|3946.65|3937.95|3948.17|3939.47|3948.2|3939.5|3946.65|3937.95|29
1630870180000|2021-09-05 19:29:40|3948.15|3939.45|3948.17|3939.47|3948.17|3939.47|3948.11|3939.41|11
1630870190000|2021-09-05 19:29:50|3948.18|3939.48|3949.17|3940.47|3949.19|3940.49|3948.18|3939.48|25
1630870200000|2021-09-05 19:30:00|3949.16|3940.46|3950.49|3941.79|3950.49|3941.79|3949.02|3940.32|32
1630870210000|2021-09-05 19:30:10|3950.48|3941.78|3950.4|3941.7|3950.88|3942.18|3950.25|3941.55|36
1630870220000|2021-09-05 19:30:20|3950.48|3941.78|3950.3|3941.6|3950.56|3941.86|3949.76|3941.06|33
1630870230000|2021-09-05 19:30:30|3950.31|3941.61|3953.79|3945.09|3953.94|3945.24|3950.25|3941.55|22
1630870240000|2021-09-05 19:30:40|3953.86|3945.16|3953.81|3945.11|3953.89|3945.19|3953.57|3944.87|27
1630870250000|2021-09-05 19:30:50|3953.77|3945.07|3952.6|3943.9|3953.77|3945.07|3952.46|3943.76|34
1630870260000|2021-09-05 19:31:00|3952.59|3943.89|3952.81|3944.11|3952.98|3944.28|3952.59|3943.89|23
1630870270000|2021-09-05 19:31:10|3952.77|3944.07|3953.56|3944.86|3953.61|3944.91|3952.69|3943.99|22
1630870280000|2021-09-05 19:31:20|3953.47|3944.77|3952.71|3944.01|3953.51|3944.81|3952.34|3943.64|34
1630870290000|2021-09-05 19:31:30|3952.78|3944.08|3953.77|3945.07|3953.77|3945.07|3952.59|3943.89|32
1630870300000|2021-09-05 19:31:40|3953.69|3944.99|3953.84|3945.14|3954.02|3945.32|3953.69|3944.99|22
1630870310000|2021-09-05 19:31:50|3953.82|3945.12|3954.3|3945.6|3954.3|3945.6|3953.66|3944.96|10
1630870320000|2021-09-05 19:32:00|3954.31|3945.61|3953.56|3944.86|3954.32|3945.62|3953.38|3944.68|15
1630870330000|2021-09-05 19:32:10|3953.59|3944.89|3954.37|3945.67|3954.5|3945.8|3953.41|3944.71|27
1630870340000|2021-09-05 19:32:20|3954.41|3945.71|3954.57|3945.87|3954.58|3945.88|3954.34|3945.64|29
1630870350000|2021-09-05 19:32:30|3954.53|3945.83|3954.52|3945.82|3954.59|3945.89|3954.41|3945.71|20
1630870360000|2021-09-05 19:32:40|3954.48|3945.78|3954.42|3945.72|3954.71|3946.01|3954.34|3945.64|24
1630870370000|2021-09-05 19:32:50|3954.6|3945.9|3955.44|3946.74|3955.44|3946.74|3954.41|3945.71|32
1630870380000|2021-09-05 19:33:00|3955.46|3946.76|3955.23|3946.53|3955.47|3946.77|3955.07|3946.37|30
1630870390000|2021-09-05 19:33:10|3955.27|3946.57|3955.3|3946.6|3955.41|3946.71|3955.18|3946.48|28
1630870400000|2021-09-05 19:33:20|3955.2|3946.5|3954.09|3945.39|3955.45|3946.75|3954.02|3945.32|30
1630870410000|2021-09-05 19:33:30|3954.08|3945.38|3951.8|3943.1|3954.08|3945.38|3951.69|3942.99|34
1630870420000|2021-09-05 19:33:40|3951.79|3943.09|3951.68|3942.98|3951.79|3943.09|3951.26|3942.56|34
1630870430000|2021-09-05 19:33:50|3951.67|3942.97|3951.65|3942.95|3951.74|3943.04|3951.57|3942.87|31
1630870440000|2021-09-05 19:34:00|3951.7|3943|3951.68|3942.98|3951.8|3943.1|3951.26|3942.56|36
1630870450000|2021-09-05 19:34:10|3951.69|3942.99|3951.6|3942.9|3951.81|3943.11|3951.58|3942.88|17
1630870460000|2021-09-05 19:34:20|3951.66|3942.96|3951.63|3942.93|3951.66|3942.96|3951.62|3942.92|8
1630870470000|2021-09-05 19:34:30|3951.67|3942.97|3951.36|3942.66|3951.67|3942.97|3951.29|3942.59|15
1630870480000|2021-09-05 19:34:40|3951.44|3942.74|3951.45|3942.75|3951.9|3943.2|3951.43|3942.73|31
1630870490000|2021-09-05 19:34:50|3951.41|3942.71|3951.15|3942.45|3951.45|3942.75|3951.15|3942.45|27
1630870500000|2021-09-05 19:35:00|3951.13|3942.43|3951.13|3942.43|3951.4|3942.7|3951.09|3942.39|29
1630870510000|2021-09-05 19:35:10|3951.18|3942.48|3950.47|3941.77|3951.18|3942.48|3950.47|3941.77|30
1630870520000|2021-09-05 19:35:20|3950.56|3941.86|3949.02|3940.32|3950.61|3941.91|3949.01|3940.31|21
1630870530000|2021-09-05 19:35:30|3948.9|3940.2|3948.94|3940.24|3949.23|3940.53|3948.61|3939.91|34
1630870540000|2021-09-05 19:35:40|3948.87|3940.17|3946.99|3938.29|3948.97|3940.27|3946.99|3938.29|35
1630870550000|2021-09-05 19:35:50|3947.1|3938.4|3947.66|3938.96|3947.66|3938.96|3946.72|3938.02|31
1630870560000|2021-09-05 19:36:00|3947.7|3939|3947.8|3939.1|3947.97|3939.27|3947.59|3938.89|36
1630870570000|2021-09-05 19:36:10|3947.84|3939.14|3947.77|3939.07|3947.84|3939.14|3947.5|3938.8|33
1630870580000|2021-09-05 19:36:20|3947.79|3939.09|3948.37|3939.67|3948.37|3939.67|3947.77|3939.07|29
1630870590000|2021-09-05 19:36:30|3948.33|3939.63|3948.26|3939.56|3948.39|3939.69|3948.19|3939.49|29
1630870600000|2021-09-05 19:36:40|3948.25|3939.55|3948|3939.3|3948.29|3939.59|3948|3939.3|29
1630870610000|2021-09-05 19:36:50|3948.01|3939.31|3946.93|3938.23|3948.35|3939.65|3946.9|3938.2|38
1630870620000|2021-09-05 19:37:00|3946.92|3938.22|3946.5|3937.8|3946.97|3938.27|3946.5|3937.8|33
1630870630000|2021-09-05 19:37:10|3946.58|3937.88|3946.58|3937.88|3946.68|3937.98|3946.49|3937.79|25
1630870640000|2021-09-05 19:37:20|3946.57|3937.87|3945.93|3937.23|3946.93|3938.23|3945.9|3937.2|34
1630870650000|2021-09-05 19:37:30|3945.94|3937.24|3945.84|3937.14|3945.97|3937.27|3945.81|3937.11|27
1630870660000|2021-09-05 19:37:40|3945.82|3937.12|3945.97|3937.27|3946.02|3937.32|3945.73|3937.03|22
1630870670000|2021-09-05 19:37:50|3946|3937.3|3946.76|3938.06|3946.82|3938.12|3946|3937.3|30
1630870680000|2021-09-05 19:38:00|3946.75|3938.05|3946.35|3937.65|3946.89|3938.19|3946.14|3937.44|29
1630870690000|2021-09-05 19:38:10|3946.33|3937.63|3946.35|3937.65|3946.35|3937.65|3946.25|3937.55|28
1630870700000|2021-09-05 19:38:20|3946.36|3937.66|3946.55|3937.85|3946.55|3937.85|3946.23|3937.53|34
1630870710000|2021-09-05 19:38:30|3946.59|3937.89|3946.42|3937.72|3946.66|3937.96|3946.42|3937.72|29
1630870720000|2021-09-05 19:38:40|3946.34|3937.64|3945.61|3936.91|3946.34|3937.64|3945.6|3936.9|27
1630870730000|2021-09-05 19:38:50|3945.57|3936.87|3945.42|3936.72|3945.57|3936.87|3945.42|3936.72|14
1630870740000|2021-09-05 19:39:00|3945.44|3936.74|3945.41|3936.71|3945.44|3936.74|3945.41|3936.71|13
1630870750000|2021-09-05 19:39:10|3945.42|3936.72|3942.54|3933.84|3945.42|3936.72|3942.5|3933.8|28
1630870760000|2021-09-05 19:39:20|3942.57|3933.87|3942.02|3933.32|3942.61|3933.91|3941.84|3933.14|37
1630870770000|2021-09-05 19:39:30|3941.92|3933.22|3942.77|3934.07|3943.09|3934.39|3941.91|3933.21|32
1630870780000|2021-09-05 19:39:40|3942.78|3934.08|3942.38|3933.68|3943.34|3934.64|3942.38|3933.68|35
1630870790000|2021-09-05 19:39:50|3942.37|3933.67|3938.69|3929.99|3942.37|3933.67|3938.69|3929.99|31
1630870800000|2021-09-05 19:40:00|3938.74|3930.04|3939.99|3931.29|3939.99|3931.29|3938.55|3929.85|35
1630870810000|2021-09-05 19:40:10|3939.9|3931.2|3941.05|3932.35|3941.28|3932.58|3939.9|3931.2|37
1630870820000|2021-09-05 19:40:20|3941.08|3932.38|3941.12|3932.42|3941.12|3932.42|3940.99|3932.29|30
1630870830000|2021-09-05 19:40:30|3941.13|3932.43|3941.04|3932.34|3941.18|3932.48|3940.95|3932.25|32
1630870840000|2021-09-05 19:40:40|3940.96|3932.26|3940.96|3932.26|3941.08|3932.38|3940.93|3932.23|29
1630870850000|2021-09-05 19:40:50|3940.97|3932.27|3941.37|3932.67|3941.37|3932.67|3940.97|3932.27|22
1630870860000|2021-09-05 19:41:00|3941.42|3932.72|3941.83|3933.13|3941.83|3933.13|3941.16|3932.46|28
1630870870000|2021-09-05 19:41:10|3941.82|3933.12|3941.38|3932.68|3942.32|3933.62|3941.38|3932.68|31
1630870880000|2021-09-05 19:41:20|3940.92|3932.22|3939.89|3931.19|3940.92|3932.22|3939.89|3931.19|32
1630870890000|2021-09-05 19:41:30|3939.91|3931.21|3940.36|3931.66|3940.36|3931.66|3939.4|3930.7|33
1630870900000|2021-09-05 19:41:40|3940.38|3931.68|3940.29|3931.59|3940.46|3931.76|3940.29|3931.59|34
1630870910000|2021-09-05 19:41:50|3940.3|3931.6|3940.49|3931.79|3941.5|3932.8|3940.27|3931.57|33
1630870920000|2021-09-05 19:42:00|3940.5|3931.8|3940.82|3932.12|3941.19|3932.49|3940.47|3931.77|26
1630870930000|2021-09-05 19:42:10|3940.69|3931.99|3940.59|3931.89|3940.69|3931.99|3940.51|3931.81|27
1630870940000|2021-09-05 19:42:20|3940.65|3931.95|3939.77|3931.07|3940.65|3931.95|3939.75|3931.05|31
1630870950000|2021-09-05 19:42:30|3939.79|3931.09|3940.73|3932.03|3940.91|3932.21|3939.78|3931.08|33
1630870960000|2021-09-05 19:42:40|3940.79|3932.09|3941.36|3932.66|3941.78|3933.08|3940.76|3932.06|37
1630870970000|2021-09-05 19:42:50|3941.37|3932.67|3941.17|3932.47|3942.1|3933.4|3941.17|3932.47|24
1630870980000|2021-09-05 19:43:00|3941.16|3932.46|3941.72|3933.02|3941.72|3933.02|3941.15|3932.45|20
1630870990000|2021-09-05 19:43:10|3942.62|3933.92|3943.67|3934.97|3944.62|3935.92|3942.62|3933.92|33
1630871000000|2021-09-05 19:43:20|3943.76|3935.06|3943.78|3935.08|3943.91|3935.21|3943.7|3935|31
1630871010000|2021-09-05 19:43:30|3943.76|3935.06|3943.81|3935.11|3943.91|3935.21|3943.58|3934.88|30
1630871020000|2021-09-05 19:43:40|3943.78|3935.08|3943.46|3934.76|3943.88|3935.18|3942.72|3934.02|27
1630871030000|2021-09-05 19:43:50|3943.48|3934.78|3941.73|3933.03|3943.49|3934.79|3941.09|3932.39|35
1630871040000|2021-09-05 19:44:00|3941.85|3933.15|3941.52|3932.82|3941.85|3933.15|3941.47|3932.77|33
1630871050000|2021-09-05 19:44:10|3941.55|3932.85|3942.03|3933.33|3942.04|3933.34|3941.3|3932.6|33
1630871060000|2021-09-05 19:44:20|3942.01|3933.31|3941.99|3933.29|3942.2|3933.5|3941.95|3933.25|26
1630871070000|2021-09-05 19:44:30|3941.97|3933.27|3942.08|3933.38|3942.1|3933.4|3941.88|3933.18|35
1630871080000|2021-09-05 19:44:40|3942.05|3933.35|3941.98|3933.28|3942.16|3933.46|3941.96|3933.26|26
1630871090000|2021-09-05 19:44:50|3941.99|3933.29|3942.6|3933.9|3942.64|3933.94|3941.98|3933.28|26
1630871100000|2021-09-05 19:45:00|3942.63|3933.93|3943.57|3934.87|3943.74|3935.04|3942.41|3933.71|32
1630871110000|2021-09-05 19:45:10|3943.58|3934.88|3943.89|3935.19|3944.15|3935.45|3943.58|3934.88|27
1630871120000|2021-09-05 19:45:20|3943.97|3935.27|3943.86|3935.16|3944|3935.3|3943.26|3934.56|35
1630871130000|2021-09-05 19:45:30|3943.83|3935.13|3943.29|3934.59|3943.9|3935.2|3943.2|3934.5|35
1630871140000|2021-09-05 19:45:40|3943.32|3934.62|3943.86|3935.16|3943.93|3935.23|3943.32|3934.62|35
1630871150000|2021-09-05 19:45:50|3943.88|3935.18|3943.78|3935.08|3943.92|3935.22|3943.77|3935.07|33
1630871160000|2021-09-05 19:46:00|3943.75|3935.05|3943.81|3935.11|3944.89|3936.19|3943.72|3935.02|34
1630871170000|2021-09-05 19:46:10|3943.8|3935.1|3943.73|3935.03|3944|3935.3|3943.58|3934.88|34
1630871180000|2021-09-05 19:46:20|3943.72|3935.02|3942.51|3933.81|3943.73|3935.03|3942.22|3933.52|31
1630871190000|2021-09-05 19:46:30|3942.48|3933.78|3941.14|3932.44|3942.6|3933.9|3941.14|3932.44|38
1630871200000|2021-09-05 19:46:40|3941.15|3932.45|3941.22|3932.52|3941.26|3932.56|3940.99|3932.29|32
1630871210000|2021-09-05 19:46:50|3941.21|3932.51|3939.81|3931.11|3941.21|3932.51|3939.43|3930.73|28
1630871220000|2021-09-05 19:47:00|3939.75|3931.05|3938.97|3930.27|3939.79|3931.09|3938.67|3929.97|33
1630871230000|2021-09-05 19:47:10|3938.99|3930.29|3939.59|3930.89|3939.89|3931.19|3938.96|3930.26|34
1630871240000|2021-09-05 19:47:20|3939.64|3930.94|3939.68|3930.98|3939.86|3931.16|3939.64|3930.94|31
1630871250000|2021-09-05 19:47:30|3939.69|3930.99|3939.02|3930.32|3939.81|3931.11|3938.96|3930.26|35
1630871260000|2021-09-05 19:47:40|3939.07|3930.37|3938.61|3929.91|3939.1|3930.4|3938.61|3929.91|25
1630871270000|2021-09-05 19:47:50|3938.62|3929.92|3938.83|3930.13|3939|3930.3|3938.58|3929.88|30
1630871280000|2021-09-05 19:48:00|3938.98|3930.28|3938.77|3930.07|3938.98|3930.28|3938.48|3929.78|33
1630871290000|2021-09-05 19:48:10|3938.78|3930.08|3938.89|3930.19|3938.91|3930.21|3938.47|3929.77|30
1630871300000|2021-09-05 19:48:20|3938.88|3930.18|3938.7|3930|3938.88|3930.18|3938.56|3929.86|26
1630871310000|2021-09-05 19:48:30|3938.72|3930.02|3939.62|3930.92|3939.72|3931.02|3938.71|3930.01|23
1630871320000|2021-09-05 19:48:40|3939.61|3930.91|3940.91|3932.21|3941.01|3932.31|3939.6|3930.9|32
1630871330000|2021-09-05 19:48:50|3940.92|3932.22|3940.67|3931.97|3941.03|3932.33|3940.61|3931.91|26
1630871340000|2021-09-05 19:49:00|3940.66|3931.96|3939.65|3930.95|3940.79|3932.09|3939.62|3930.92|21
1630871350000|2021-09-05 19:49:10|3939.64|3930.94|3939.71|3931.01|3939.77|3931.07|3939.64|3930.94|16
1630871360000|2021-09-05 19:49:20|3939.7|3931|3940.62|3931.92|3940.62|3931.92|3939.7|3931|28
1630871370000|2021-09-05 19:49:30|3940.65|3931.95|3940.39|3931.69|3940.75|3932.05|3940.36|3931.66|35
1630871380000|2021-09-05 19:49:40|3940.4|3931.7|3940.5|3931.8|3940.5|3931.8|3940.38|3931.68|32
1630871390000|2021-09-05 19:49:50|3940.49|3931.79|3938.5|3929.8|3940.57|3931.87|3938.5|3929.8|35
1630871400000|2021-09-05 19:50:00|3938.49|3929.79|3939.2|3930.5|3939.55|3930.85|3938.46|3929.76|35
1630871410000|2021-09-05 19:50:10|3939.22|3930.52|3939.19|3928.99|3939.88|3930.52|3939.13|3928.96|36
1630871420000|2021-09-05 19:50:20|3939.2|3929|3939.26|3929.06|3939.26|3929.06|3939.06|3928.86|36
1630871430000|2021-09-05 19:50:30|3939.25|3929.05|3939.2|3929|3939.34|3929.14|3939.07|3928.87|36
1630871440000|2021-09-05 19:50:40|3939.18|3928.98|3939.14|3928.94|3939.19|3928.99|3939.05|3928.85|21
1630871450000|2021-09-05 19:50:50|3939.12|3928.92|3938.87|3928.67|3939.28|3929.08|3938.87|3928.67|28
1630871460000|2021-09-05 19:51:00|3938.8|3928.6|3937.41|3927.21|3938.8|3928.6|3937.41|3927.21|34
1630871470000|2021-09-05 19:51:10|3937.36|3927.16|3936.6|3926.4|3937.36|3927.16|3936.6|3926.4|37
1630871480000|2021-09-05 19:51:20|3936.62|3926.42|3936.77|3926.57|3937.24|3927.04|3936.62|3926.42|28
1630871490000|2021-09-05 19:51:30|3936.85|3926.65|3938.06|3927.86|3938.28|3928.08|3936.83|3926.63|38
1630871500000|2021-09-05 19:51:40|3938.14|3927.94|3938.23|3928.03|3938.3|3928.1|3938|3927.8|33
1630871510000|2021-09-05 19:51:50|3938.2|3928|3938.1|3927.9|3938.22|3928.02|3937.48|3927.28|34
1630871520000|2021-09-05 19:52:00|3938.11|3927.91|3939.29|3929.09|3939.29|3929.09|3938.06|3927.86|32
1630871530000|2021-09-05 19:52:10|3939.31|3929.11|3939.24|3929.04|3939.53|3929.33|3939.1|3928.9|36
1630871540000|2021-09-05 19:52:20|3939.3|3929.1|3939.21|3929.01|3939.64|3929.44|3939.16|3928.96|29
1630871550000|2021-09-05 19:52:30|3939.2|3929|3939.4|3929.2|3939.4|3929.2|3939.15|3928.95|36
1630871560000|2021-09-05 19:52:40|3939.67|3929.47|3941.05|3930.85|3941.89|3931.69|3939.67|3929.47|33
1630871570000|2021-09-05 19:52:50|3940.94|3930.74|3940.79|3930.59|3940.98|3930.78|3940.77|3930.57|33
1630871580000|2021-09-05 19:53:00|3940.78|3930.58|3939.6|3929.4|3940.79|3930.59|3939.6|3929.4|35
1630871590000|2021-09-05 19:53:10|3939.51|3929.31|3939.71|3929.51|3939.71|3929.51|3939.49|3929.29|33
1630871600000|2021-09-05 19:53:20|3939.8|3929.6|3938.14|3927.94|3939.8|3929.6|3938.14|3927.94|32
1630871610000|2021-09-05 19:53:30|3938.17|3927.97|3938.23|3928.03|3938.33|3928.13|3938.11|3927.91|35
1630871620000|2021-09-05 19:53:40|3938.35|3928.15|3938.85|3928.65|3939.03|3928.83|3938.27|3928.07|33
1630871630000|2021-09-05 19:53:50|3939.06|3928.86|3939.58|3929.38|3939.78|3929.58|3939.06|3928.86|32
1630871640000|2021-09-05 19:54:00|3939.54|3929.34|3938.86|3928.66|3939.86|3929.66|3938.78|3928.58|37
1630871650000|2021-09-05 19:54:10|3938.89|3928.69|3938.83|3928.63|3939.54|3929.34|3938.81|3928.61|38
1630871660000|2021-09-05 19:54:20|3938.72|3928.52|3939.07|3928.87|3939.17|3928.97|3938.72|3928.52|29
1630871670000|2021-09-05 19:54:30|3939.08|3928.88|3939.04|3928.84|3939.13|3928.93|3938.92|3928.72|34
1630871680000|2021-09-05 19:54:40|3939.08|3928.88|3937.73|3927.53|3939.11|3928.91|3937.73|3927.53|26
1630871690000|2021-09-05 19:54:50|3937.7|3927.5|3937.41|3927.21|3938.08|3927.88|3937.41|3927.21|36
1630871700000|2021-09-05 19:55:00|3937.35|3927.15|3937.54|3927.34|3937.54|3927.34|3937.24|3927.04|34
1630871710000|2021-09-05 19:55:10|3937.45|3927.25|3937.71|3927.51|3937.71|3927.51|3937.45|3927.25|31
1630871720000|2021-09-05 19:55:20|3937.73|3927.53|3937.76|3927.56|3937.97|3927.77|3937.68|3927.48|34
1630871730000|2021-09-05 19:55:30|3937.73|3927.53|3937.74|3927.54|3937.92|3927.72|3937.64|3927.44|31
1630871740000|2021-09-05 19:55:40|3937.75|3927.55|3937.49|3927.29|3937.75|3927.55|3937.49|3927.29|30
1630871750000|2021-09-05 19:55:50|3937.48|3927.28|3937.39|3927.19|3937.5|3927.3|3937.37|3927.17|23
1630871760000|2021-09-05 19:56:00|3937.47|3927.27|3938.29|3928.09|3938.29|3928.09|3936.94|3926.74|27
1630871770000|2021-09-05 19:56:10|3938.61|3928.41|3937.24|3927.04|3938.61|3928.41|3937.11|3926.91|40
1630871780000|2021-09-05 19:56:20|3937.2|3927|3937.27|3927.07|3937.31|3927.11|3937.2|3927|30
1630871790000|2021-09-05 19:56:30|3937.26|3927.06|3937.05|3926.85|3937.26|3927.06|3937|3926.8|31
1630871800000|2021-09-05 19:56:40|3937.04|3926.84|3937.04|3926.84|3937.07|3926.87|3936.95|3926.75|34
1630871810000|2021-09-05 19:56:50|3937.02|3926.82|3937.05|3926.85|3937.12|3926.92|3936.97|3926.77|34
1630871820000|2021-09-05 19:57:00|3937.04|3926.84|3937.07|3926.87|3937.21|3927.01|3936.94|3926.74|31
1630871830000|2021-09-05 19:57:10|3937.08|3926.88|3937.08|3926.88|3937.12|3926.92|3937.01|3926.81|29
1630871840000|2021-09-05 19:57:20|3937.07|3926.87|3937.06|3926.86|3937.11|3926.91|3937.02|3926.82|20
1630871850000|2021-09-05 19:57:30|3937.05|3926.85|3936.59|3926.39|3937.17|3926.97|3936.59|3926.39|26
1630871860000|2021-09-05 19:57:40|3936.56|3926.36|3936.29|3926.09|3936.58|3926.38|3936.29|3926.09|26
1630871870000|2021-09-05 19:57:50|3936.33|3926.13|3936.13|3925.93|3936.33|3926.13|3936.11|3925.91|19
1630871880000|2021-09-05 19:58:00|3936.11|3925.91|3934.7|3924.5|3936.13|3925.93|3934.66|3924.46|27
1630871890000|2021-09-05 19:58:10|3934.68|3924.48|3934.06|3923.86|3934.9|3924.7|3934.06|3923.86|33
1630871900000|2021-09-05 19:58:20|3934.09|3923.89|3933.93|3923.73|3934.13|3923.93|3933.91|3923.71|32
1630871910000|2021-09-05 19:58:30|3933.95|3923.75|3932.99|3922.79|3934|3923.8|3932.99|3922.79|23
1630871920000|2021-09-05 19:58:40|3933|3922.8|3933.27|3923.07|3933.36|3923.16|3932.78|3922.58|34
1630871930000|2021-09-05 19:58:50|3933.24|3923.04|3932.81|3922.61|3933.33|3923.13|3932.79|3922.59|32
1630871940000|2021-09-05 19:59:00|3932.8|3922.6|3933.17|3922.97|3933.17|3922.97|3932.74|3922.54|28
1630871950000|2021-09-05 19:59:10|3933.18|3922.98|3934.9|3924.7|3935.03|3924.83|3933.18|3922.98|35
1630871960000|2021-09-05 19:59:20|3934.77|3924.57|3934.13|3923.93|3934.93|3924.73|3934.11|3923.91|24
1630871970000|2021-09-05 19:59:30|3934.14|3923.94|3934.29|3924.09|3934.41|3924.21|3934.14|3923.94|23
1630871980000|2021-09-05 19:59:40|3934.3|3924.1|3934.53|3924.33|3934.64|3924.44|3934.25|3924.05|30
1630871990000|2021-09-05 19:59:50|3934.61|3924.41|3934.53|3924.33|3934.64|3924.44|3934.44|3924.24|30
1630872000000|2021-09-05 20:00:00|3934.57|3924.37|3934.78|3924.58|3934.83|3924.63|3934.44|3924.24|34
1630872010000|2021-09-05 20:00:10|3934.8|3924.6|3934.2|3924|3934.86|3924.66|3934.15|3923.95|34
1630872020000|2021-09-05 20:00:20|3934.18|3923.98|3934.49|3924.29|3934.49|3924.29|3933.9|3923.7|27
1630872030000|2021-09-05 20:00:30|3934.53|3924.33|3933.36|3923.16|3934.76|3924.56|3932.94|3922.74|40
1630872040000|2021-09-05 20:00:40|3933.34|3923.14|3932.92|3922.72|3933.41|3923.21|3932.69|3922.49|32
1630872050000|2021-09-05 20:00:50|3932.93|3922.73|3929.65|3919.45|3932.93|3922.73|3929.65|3919.45|28
1630872060000|2021-09-05 20:01:00|3929.61|3919.41|3930.25|3920.05|3930.73|3920.53|3929.57|3919.37|32
1630872070000|2021-09-05 20:01:10|3930.3|3920.1|3930.52|3920.32|3930.73|3920.53|3930.14|3919.94|33
1630872080000|2021-09-05 20:01:20|3930.47|3920.27|3931.29|3921.09|3932.12|3921.92|3930.47|3920.27|36
1630872090000|2021-09-05 20:01:30|3931.26|3921.06|3931.73|3921.53|3931.83|3921.63|3930.75|3920.55|29
1630872100000|2021-09-05 20:01:40|3931.85|3921.65|3931.57|3921.37|3932.7|3922.5|3931.57|3921.37|36
1630872110000|2021-09-05 20:01:50|3931.51|3921.31|3931.69|3921.49|3931.8|3921.6|3931.51|3921.31|30
1630872120000|2021-09-05 20:02:00|3931.7|3921.5|3931.46|3921.26|3931.73|3921.53|3931.42|3921.22|31
1630872130000|2021-09-05 20:02:10|3931.42|3921.22|3931.63|3921.43|3931.77|3921.57|3931.41|3921.21|35
1630872140000|2021-09-05 20:02:20|3931.62|3921.42|3931.54|3921.34|3931.65|3921.45|3931.54|3921.34|28
1630872150000|2021-09-05 20:02:30|3931.55|3921.35|3931.76|3921.56|3931.9|3921.7|3931.54|3921.34|38
1630872160000|2021-09-05 20:02:40|3931.82|3921.62|3931.28|3921.08|3931.82|3921.62|3931.26|3921.06|27
1630872170000|2021-09-05 20:02:50|3931.24|3921.04|3930|3919.8|3931.25|3921.05|3929.99|3919.79|38
1630872180000|2021-09-05 20:03:00|3930.02|3919.82|3930.11|3919.91|3930.28|3920.08|3929.39|3919.19|33
1630872190000|2021-09-05 20:03:10|3930.09|3919.89|3930.32|3920.12|3930.37|3920.17|3930.06|3919.86|29
1630872200000|2021-09-05 20:03:20|3930.33|3920.13|3930.42|3920.22|3930.42|3920.22|3930.26|3920.06|32
1630872210000|2021-09-05 20:03:30|3930.43|3920.23|3930.27|3920.07|3930.72|3920.52|3930.27|3920.07|28
1630872220000|2021-09-05 20:03:40|3930.26|3920.06|3930.6|3920.4|3930.74|3920.54|3929.7|3919.5|36
1630872230000|2021-09-05 20:03:50|3930.52|3920.32|3930.19|3919.99|3930.54|3920.34|3929.87|3919.67|31
1630872240000|2021-09-05 20:04:00|3930.4|3920.2|3930.04|3919.84|3930.81|3920.61|3930.02|3919.82|37
1630872250000|2021-09-05 20:04:10|3930.05|3919.85|3929.93|3919.73|3930.14|3919.94|3929.93|3919.73|33
1630872260000|2021-09-05 20:04:20|3929.92|3919.72|3930.06|3919.86|3930.15|3919.95|3929.9|3919.7|30
1630872270000|2021-09-05 20:04:30|3930.05|3919.85|3930.71|3920.51|3930.83|3920.63|3930.04|3919.84|34
1630872280000|2021-09-05 20:04:40|3930.72|3920.52|3930.41|3920.21|3930.73|3920.53|3930.35|3920.15|28
1630872290000|2021-09-05 20:04:50|3930.45|3920.25|3931.98|3921.78|3932.06|3921.86|3930.32|3920.12|30
1630872300000|2021-09-05 20:05:00|3932.12|3921.92|3932.07|3921.87|3932.29|3922.09|3931.7|3921.5|35
1630872310000|2021-09-05 20:05:10|3932.03|3921.83|3932.83|3922.63|3932.83|3922.63|3932.01|3921.81|32
1630872320000|2021-09-05 20:05:20|3932.92|3922.72|3935.18|3924.98|3935.36|3925.16|3932.92|3922.72|36
1630872330000|2021-09-05 20:05:30|3935.45|3925.25|3936.05|3925.85|3936.17|3925.97|3935.45|3925.25|23
1630872340000|2021-09-05 20:05:40|3936.1|3925.9|3938.19|3927.99|3938.19|3927.99|3936.06|3925.86|27
1630872350000|2021-09-05 20:05:50|3938.14|3927.94|3937.44|3927.24|3938.26|3928.06|3937.41|3927.21|35
1630872360000|2021-09-05 20:06:00|3937.64|3927.44|3937.07|3926.87|3937.69|3927.49|3937.07|3926.87|32
1630872370000|2021-09-05 20:06:10|3936.78|3926.58|3935.69|3925.49|3936.78|3926.58|3935.66|3925.46|27
1630872380000|2021-09-05 20:06:20|3935.66|3925.46|3935.46|3925.26|3935.66|3925.46|3935.45|3925.25|24
1630872390000|2021-09-05 20:06:30|3935.39|3925.19|3934.84|3924.64|3935.45|3925.25|3934.78|3924.58|26
1630872400000|2021-09-05 20:06:40|3934.89|3924.69|3933.88|3923.68|3934.89|3924.69|3933.66|3923.46|35
1630872410000|2021-09-05 20:06:50|3933.97|3923.77|3933.55|3923.35|3934.72|3924.52|3933.47|3923.27|34
1630872420000|2021-09-05 20:07:00|3933.67|3923.47|3933.93|3923.73|3934.24|3924.04|3933.67|3923.47|29
1630872430000|2021-09-05 20:07:10|3933.94|3923.74|3934.23|3924.03|3934.23|3924.03|3933.94|3923.74|26
1630872440000|2021-09-05 20:07:20|3934.21|3924.01|3934.19|3923.99|3934.35|3924.15|3934.12|3923.92|32
1630872450000|2021-09-05 20:07:30|3934.22|3924.02|3933.42|3923.22|3934.25|3924.05|3933.33|3923.13|28
1630872460000|2021-09-05 20:07:40|3933.58|3923.38|3933.84|3923.64|3933.94|3923.74|3933.58|3923.38|29
1630872470000|2021-09-05 20:07:50|3933.81|3923.61|3933.73|3923.53|3933.82|3923.62|3933.06|3922.86|32
1630872480000|2021-09-05 20:08:00|3933.77|3923.57|3933.42|3923.22|3933.77|3923.57|3933.2|3923|28
1630872490000|2021-09-05 20:08:10|3933.69|3923.49|3933.45|3923.25|3933.91|3923.71|3933.45|3923.25|26
1630872500000|2021-09-05 20:08:20|3933.39|3923.19|3933.72|3923.52|3933.72|3923.52|3933.39|3923.19|27
1630872510000|2021-09-05 20:08:30|3933.71|3923.51|3933.81|3923.61|3933.81|3923.61|3933.71|3923.51|18
1630872520000|2021-09-05 20:08:40|3933.82|3923.62|3934.05|3923.85|3934.09|3923.89|3933.82|3923.62|29
1630872530000|2021-09-05 20:08:50|3934.04|3923.84|3934.2|3924|3934.25|3924.05|3933.98|3923.78|30
1630872540000|2021-09-05 20:09:00|3934.21|3924.01|3934.28|3924.08|3934.37|3924.17|3934.17|3923.97|23
1630872550000|2021-09-05 20:09:10|3934.26|3924.06|3934.14|3923.94|3934.26|3924.06|3934|3923.8|11
1630872560000|2021-09-05 20:09:20|3934.1|3923.9|3933.83|3923.63|3934.23|3924.03|3933.83|3923.63|15
1630872570000|2021-09-05 20:09:30|3933.88|3923.68|3935.24|3925.04|3935.24|3925.04|3933.88|3923.68|35
1630872580000|2021-09-05 20:09:40|3935.3|3925.1|3935.11|3924.91|3935.8|3925.6|3935.05|3924.85|31
1630872590000|2021-09-05 20:09:50|3935.1|3924.9|3934.46|3924.26|3935.1|3924.9|3934.24|3924.04|32
1630872600000|2021-09-05 20:10:00|3934.47|3924.27|3933.25|3923.05|3934.47|3924.27|3933.21|3923.01|38
1630872610000|2021-09-05 20:10:10|3933.23|3923.03|3933.39|3923.19|3933.39|3923.19|3933.21|3923.01|23
1630872620000|2021-09-05 20:10:20|3933.35|3923.15|3933.61|3923.41|3933.61|3923.41|3933.35|3923.15|31
1630872630000|2021-09-05 20:10:30|3933.59|3923.39|3933.5|3923.3|3933.6|3923.4|3933.29|3923.09|28
1630872640000|2021-09-05 20:10:40|3933.56|3923.36|3933.65|3923.45|3933.69|3923.49|3933.43|3923.23|24
1630872650000|2021-09-05 20:10:50|3933.64|3923.44|3933.67|3923.47|3933.8|3923.6|3933.64|3923.44|16
1630872660000|2021-09-05 20:11:00|3933.69|3923.49|3933.47|3923.27|3934.64|3924.44|3933.45|3923.25|29
1630872670000|2021-09-05 20:11:10|3933.34|3923.14|3933.48|3923.28|3933.51|3923.31|3933.31|3923.11|29
1630872680000|2021-09-05 20:11:20|3933.47|3923.27|3933.45|3923.25|3933.52|3923.32|3933.37|3923.17|26
1630872690000|2021-09-05 20:11:30|3933.44|3923.24|3934.13|3923.93|3934.36|3924.16|3933.42|3923.22|28
1630872700000|2021-09-05 20:11:40|3933.85|3923.65|3933.98|3923.78|3934|3923.8|3933.58|3923.38|28
1630872710000|2021-09-05 20:11:50|3933.99|3923.79|3933.34|3923.14|3934.05|3923.85|3933.28|3923.08|28
1630872720000|2021-09-05 20:12:00|3933.41|3923.21|3933.9|3923.7|3933.97|3923.77|3933.41|3923.21|28
1630872730000|2021-09-05 20:12:10|3933.95|3923.75|3933.91|3923.71|3934.04|3923.84|3933.89|3923.69|30
1630872740000|2021-09-05 20:12:20|3933.98|3923.78|3934.07|3923.87|3934.07|3923.87|3933.79|3923.59|35
1630872750000|2021-09-05 20:12:30|3934.17|3923.97|3934.94|3924.74|3935.17|3924.97|3934.09|3923.89|26
1630872760000|2021-09-05 20:12:40|3934.93|3924.73|3934.53|3924.33|3934.95|3924.75|3933.91|3923.71|35
1630872770000|2021-09-05 20:12:50|3934.51|3924.31|3934.56|3924.36|3934.81|3924.61|3934.43|3924.23|34
1630872780000|2021-09-05 20:13:00|3934.55|3924.35|3934.45|3924.25|3934.62|3924.42|3934.45|3924.25|30
1630872790000|2021-09-05 20:13:10|3934.43|3924.23|3934.09|3923.89|3934.46|3924.26|3934|3923.8|31
1630872800000|2021-09-05 20:13:20|3934.08|3923.88|3934.07|3923.87|3934.09|3923.89|3934.02|3923.82|24
1630872810000|2021-09-05 20:13:30|3934.08|3923.88|3934.06|3923.86|3934.13|3923.93|3934.01|3923.81|31
1630872820000|2021-09-05 20:13:40|3934.08|3923.88|3934.06|3923.86|3934.08|3923.88|3934.06|3923.86|2
1630872830000|2021-09-05 20:13:50|3934.07|3923.87|3934.05|3923.85|3934.1|3923.9|3934.03|3923.83|19
1630872840000|2021-09-05 20:14:00|3934.06|3923.86|3934.19|3923.99|3934.24|3924.04|3934.05|3923.85|20
1630872850000|2021-09-05 20:14:10|3934.18|3923.98|3934.37|3924.17|3934.66|3924.46|3934.18|3923.98|29
1630872860000|2021-09-05 20:14:20|3934.39|3924.19|3934.34|3924.14|3934.46|3924.26|3934.33|3924.13|28
1630872870000|2021-09-05 20:14:30|3934.36|3924.16|3934.75|3924.55|3934.8|3924.6|3934.31|3924.11|30
1630872880000|2021-09-05 20:14:40|3934.74|3924.54|3934.63|3924.43|3934.98|3924.78|3934.61|3924.41|27
1630872890000|2021-09-05 20:14:50|3934.89|3924.69|3934.48|3924.28|3934.89|3924.69|3934.48|3924.28|30
1630872900000|2021-09-05 20:15:00|3934.49|3924.29|3934.45|3924.25|3934.56|3924.36|3934.45|3924.25|17
1630872910000|2021-09-05 20:15:10|3934.46|3924.26|3934.49|3924.29|3934.63|3924.43|3934.46|3924.26|30
1630872920000|2021-09-05 20:15:20|3934.5|3924.3|3934.17|3923.97|3934.52|3924.32|3934.17|3923.97|28
1630872930000|2021-09-05 20:15:30|3933.68|3923.48|3933.01|3922.81|3933.71|3923.51|3932.58|3922.38|32
1630872940000|2021-09-05 20:15:40|3933|3922.8|3931.74|3921.54|3933|3922.8|3931.34|3921.14|34
1630872950000|2021-09-05 20:15:50|3931.69|3921.49|3930.9|3920.7|3931.82|3921.62|3930.48|3920.28|34
1630872960000|2021-09-05 20:16:00|3931.04|3920.84|3929.42|3919.22|3931.04|3920.84|3929.35|3919.15|30
1630872970000|2021-09-05 20:16:10|3929.36|3919.16|3928.13|3917.93|3929.56|3919.36|3927.57|3917.37|32
1630872980000|2021-09-05 20:16:20|3928.14|3917.94|3928.31|3918.11|3928.31|3918.11|3927.47|3917.27|30
1630872990000|2021-09-05 20:16:30|3928.32|3918.12|3928.32|3918.12|3929.1|3918.9|3927.89|3917.69|32
1630873000000|2021-09-05 20:16:40|3928.28|3918.08|3929.32|3919.12|3929.69|3919.49|3928.12|3917.92|38
1630873010000|2021-09-05 20:16:50|3929.23|3919.03|3927.89|3917.69|3929.23|3919.03|3927.82|3917.62|32
1630873020000|2021-09-05 20:17:00|3927.9|3917.7|3928.15|3917.95|3928.15|3917.95|3927.86|3917.66|35
1630873030000|2021-09-05 20:17:10|3928.17|3917.97|3928.85|3918.65|3929.11|3918.91|3928.04|3917.84|28
1630873040000|2021-09-05 20:17:20|3928.57|3918.37|3929.94|3919.74|3930.03|3919.83|3928.57|3918.37|37
1630873050000|2021-09-05 20:17:30|3929.93|3919.73|3930.72|3920.52|3930.72|3920.52|3929.91|3919.71|36
1630873060000|2021-09-05 20:17:40|3930.7|3920.5|3930.76|3920.56|3930.77|3920.57|3930.48|3920.28|24
1630873070000|2021-09-05 20:17:50|3930.75|3920.55|3930.83|3920.63|3930.83|3920.63|3930.67|3920.47|19
1630873080000|2021-09-05 20:18:00|3930.76|3920.56|3930.18|3919.98|3930.93|3920.73|3930.18|3919.98|29
1630873090000|2021-09-05 20:18:10|3930.02|3919.82|3929.13|3918.93|3930.1|3919.9|3929.13|3918.93|28
1630873100000|2021-09-05 20:18:20|3929.04|3918.84|3929.44|3919.24|3929.44|3919.24|3929.03|3918.83|21
1630873110000|2021-09-05 20:18:30|3929.38|3919.18|3929.35|3919.15|3929.43|3919.23|3929.27|3919.07|21
1630873120000|2021-09-05 20:18:40|3929.31|3919.11|3929.13|3918.93|3929.31|3919.11|3929|3918.8|28
1630873130000|2021-09-05 20:18:50|3929.15|3918.95|3928.69|3918.49|3929.4|3919.2|3928.69|3918.49|23
1630873140000|2021-09-05 20:19:00|3928.68|3918.48|3928.33|3918.13|3928.71|3918.51|3928.32|3918.12|20
1630873150000|2021-09-05 20:19:10|3928.32|3918.12|3929.86|3919.66|3929.86|3919.66|3928.32|3918.12|30
1630873160000|2021-09-05 20:19:20|3929.79|3919.59|3929.99|3919.79|3930.1|3919.9|3929.73|3919.53|28
1630873170000|2021-09-05 20:19:30|3929.83|3919.63|3928.93|3918.73|3929.83|3919.63|3928.93|3918.73|13
1630873180000|2021-09-05 20:19:40|3928.96|3918.76|3928.82|3918.62|3928.96|3918.76|3928.73|3918.53|21
1630873190000|2021-09-05 20:19:50|3928.83|3918.63|3928.91|3918.71|3928.94|3918.74|3928.73|3918.53|26
1630873200000|2021-09-05 20:20:00|3928.9|3918.7|3929.46|3919.26|3929.46|3919.26|3928.83|3918.63|10
1630873210000|2021-09-05 20:20:10|3929.91|3919.71|3929.54|3919.34|3929.91|3919.71|3929.21|3919.01|28
1630873220000|2021-09-05 20:20:20|3929.45|3919.25|3929.64|3919.44|3929.76|3919.56|3929.42|3919.22|33
1630873230000|2021-09-05 20:20:30|3929.57|3919.37|3929.67|3919.47|3929.72|3919.52|3929.48|3919.28|26
1630873240000|2021-09-05 20:20:40|3929.66|3919.46|3929.58|3919.38|3929.74|3919.54|3929.54|3919.34|29
1630873250000|2021-09-05 20:20:50|3929.59|3919.39|3929.71|3919.51|3929.73|3919.53|3929.54|3919.34|19
1630873260000|2021-09-05 20:21:00|3929.66|3919.46|3929.65|3919.45|3929.71|3919.51|3929.59|3919.39|18
1630873270000|2021-09-05 20:21:10|3929.66|3919.46|3929.72|3919.52|3929.72|3919.52|3929.43|3919.23|18
1630873280000|2021-09-05 20:21:20|3929.63|3919.43|3929.99|3919.79|3930|3919.8|3929.62|3919.42|33
1630873290000|2021-09-05 20:21:30|3930|3919.8|3930.01|3919.81|3930.34|3920.14|3929.95|3919.75|29
1630873300000|2021-09-05 20:21:40|3930.23|3920.03|3932.01|3921.81|3932.01|3921.81|3930.2|3920|30
1630873310000|2021-09-05 20:21:50|3932.03|3921.83|3931.87|3921.67|3932.04|3921.84|3931.65|3921.45|34
1630873320000|2021-09-05 20:22:00|3931.91|3921.71|3932.18|3921.98|3932.18|3921.98|3931.63|3921.43|38
1630873330000|2021-09-05 20:22:10|3932.14|3921.94|3931.89|3921.69|3932.28|3922.08|3931.76|3921.56|35
1630873340000|2021-09-05 20:22:20|3932.11|3921.91|3932.51|3922.31|3932.63|3922.43|3932|3921.8|36
1630873350000|2021-09-05 20:22:30|3932.49|3922.29|3931.93|3921.73|3932.49|3922.29|3931.31|3921.11|34
1630873360000|2021-09-05 20:22:40|3931.94|3921.74|3930.79|3920.59|3931.99|3921.79|3930.73|3920.53|33
1630873370000|2021-09-05 20:22:50|3930.84|3920.64|3929.97|3919.77|3930.84|3920.64|3929.84|3919.64|32
1630873380000|2021-09-05 20:23:00|3930.34|3920.14|3930.92|3920.72|3931.35|3921.15|3930.34|3920.14|35
1630873390000|2021-09-05 20:23:10|3930.93|3920.73|3929.5|3919.3|3930.96|3920.76|3929.5|3919.3|34
1630873400000|2021-09-05 20:23:20|3929.52|3919.32|3929.67|3919.47|3929.67|3919.47|3929.52|3919.32|27
1630873410000|2021-09-05 20:23:30|3929.62|3919.42|3929.97|3919.77|3930.43|3920.23|3929.53|3919.33|34
1630873420000|2021-09-05 20:23:40|3929.99|3919.79|3931.18|3920.98|3931.4|3921.2|3929.98|3919.78|38
1630873430000|2021-09-05 20:23:50|3931.1|3920.9|3930.33|3920.13|3931.1|3920.9|3930.33|3920.13|35
1630873440000|2021-09-05 20:24:00|3930.1|3919.9|3929.99|3919.79|3930.1|3919.9|3929.91|3919.71|31
1630873450000|2021-09-05 20:24:10|3929.98|3919.78|3933.85|3923.65|3933.85|3923.65|3929.94|3919.74|37
1630873460000|2021-09-05 20:24:20|3933.88|3923.68|3933.51|3923.31|3934|3923.8|3933.32|3923.12|35
1630873470000|2021-09-05 20:24:30|3933.53|3923.33|3933.51|3923.31|3933.63|3923.43|3933.43|3923.23|28
1630873480000|2021-09-05 20:24:40|3933.54|3923.34|3933.65|3923.45|3933.91|3923.71|3933.49|3923.29|18
1630873490000|2021-09-05 20:24:50|3933.61|3923.41|3934.89|3924.69|3935.01|3924.81|3933.61|3923.41|27
1630873500000|2021-09-05 20:25:00|3934.91|3924.71|3934.68|3924.48|3934.98|3924.78|3934.41|3924.21|36
1630873510000|2021-09-05 20:25:10|3934.66|3924.46|3934.51|3924.31|3934.85|3924.65|3934.51|3924.31|32
1630873520000|2021-09-05 20:25:20|3934.53|3924.33|3933.93|3923.73|3934.53|3924.33|3933.44|3923.24|35
1630873530000|2021-09-05 20:25:30|3934.01|3923.81|3934.23|3924.03|3934.5|3924.3|3933.63|3923.43|39
1630873540000|2021-09-05 20:25:40|3934.2|3924|3933.84|3923.64|3934.2|3924|3933.11|3922.91|38
1630873550000|2021-09-05 20:25:50|3933.86|3923.66|3931.38|3921.18|3934.19|3923.99|3931.22|3921.02|35
1630873560000|2021-09-05 20:26:00|3931.43|3921.23|3931.57|3921.37|3931.65|3921.45|3931.08|3920.88|32
1630873570000|2021-09-05 20:26:10|3931.55|3921.35|3930.4|3920.2|3931.55|3921.35|3930.4|3920.2|31
1630873580000|2021-09-05 20:26:20|3930.39|3920.19|3931.85|3921.65|3931.96|3921.76|3930.39|3920.19|34
1630873590000|2021-09-05 20:26:30|3932.42|3922.22|3932.39|3922.19|3932.83|3922.63|3931.96|3921.76|35
1630873600000|2021-09-05 20:26:40|3932.45|3922.25|3931.22|3921.02|3932.45|3922.25|3930.98|3920.78|38
1630873610000|2021-09-05 20:26:50|3931.21|3921.01|3930.23|3920.03|3931.33|3921.13|3930.23|3920.03|26
1630873620000|2021-09-05 20:27:00|3930.16|3919.96|3929.78|3919.58|3930.16|3919.96|3928.9|3918.7|32
1630873630000|2021-09-05 20:27:10|3929.76|3919.56|3929.64|3919.44|3929.77|3919.57|3929|3918.8|30
1630873640000|2021-09-05 20:27:20|3929.65|3919.45|3929.2|3919|3929.71|3919.51|3929.2|3919|33
1630873650000|2021-09-05 20:27:30|3929.23|3919.03|3929.14|3918.94|3929.36|3919.16|3928.85|3918.65|28
1630873660000|2021-09-05 20:27:40|3929.06|3918.86|3929.35|3919.15|3929.62|3919.42|3929.06|3918.86|34
1630873670000|2021-09-05 20:27:50|3929.38|3919.18|3929.77|3919.57|3930.47|3920.27|3929.35|3919.15|34
1630873680000|2021-09-05 20:28:00|3929.76|3919.56|3929.65|3919.45|3929.79|3919.59|3929.62|3919.42|32
1630873690000|2021-09-05 20:28:10|3929.66|3919.46|3929.76|3919.56|3929.76|3919.56|3929.64|3919.44|20
1630873700000|2021-09-05 20:28:20|3929.86|3919.66|3930.48|3920.28|3930.55|3920.35|3929.85|3919.65|28
1630873710000|2021-09-05 20:28:30|3930.47|3920.27|3931.41|3921.21|3931.41|3921.21|3930.4|3920.2|28
1630873720000|2021-09-05 20:28:40|3931.36|3921.16|3932.4|3922.2|3932.47|3922.27|3931.36|3921.16|34
1630873730000|2021-09-05 20:28:50|3932.27|3922.07|3932.32|3922.12|3932.32|3922.12|3931.94|3921.74|29
1630873740000|2021-09-05 20:29:00|3932.1|3921.9|3931.44|3921.24|3932.1|3921.9|3931.2|3921|30
1630873750000|2021-09-05 20:29:10|3931.4|3921.2|3931.77|3921.57|3931.77|3921.57|3931.25|3921.05|33
1630873760000|2021-09-05 20:29:20|3931.6|3921.4|3931.86|3921.66|3931.88|3921.68|3931.6|3921.4|34
1630873770000|2021-09-05 20:29:30|3931.87|3921.67|3931.83|3921.63|3931.94|3921.74|3931.82|3921.62|29
1630873780000|2021-09-05 20:29:40|3931.87|3921.67|3931.75|3921.55|3931.91|3921.71|3931.69|3921.49|24
1630873790000|2021-09-05 20:29:50|3931.78|3921.58|3931.7|3921.5|3931.78|3921.58|3931.7|3921.5|23
1630873800000|2021-09-05 20:30:00|3931.69|3921.49|3931.81|3921.61|3931.92|3921.72|3931.44|3921.24|28
1630873810000|2021-09-05 20:30:10|3931.9|3921.7|3932.01|3921.81|3932.04|3921.84|3931.77|3921.57|23
1630873820000|2021-09-05 20:30:20|3932.19|3921.99|3932.31|3922.11|3932.86|3922.66|3932.14|3921.94|30
1630873830000|2021-09-05 20:30:30|3932.35|3922.15|3932.39|3922.19|3932.56|3922.36|3931.72|3921.52|32
1630873840000|2021-09-05 20:30:40|3932.42|3922.22|3932.86|3922.66|3932.97|3922.77|3932.42|3922.22|30
1630873850000|2021-09-05 20:30:50|3932.74|3922.54|3932.87|3922.67|3932.95|3922.75|3932.61|3922.41|29
1630873860000|2021-09-05 20:31:00|3932.85|3922.65|3933.62|3923.42|3933.62|3923.42|3932.8|3922.6|31
1630873870000|2021-09-05 20:31:10|3933.64|3923.44|3933.53|3923.33|3933.97|3923.77|3933.49|3923.29|27
1630873880000|2021-09-05 20:31:20|3933.51|3923.31|3933.45|3923.25|3933.86|3923.66|3933.2|3923|37
1630873890000|2021-09-05 20:31:30|3933.46|3923.26|3933.43|3923.23|3933.54|3923.34|3933.11|3922.91|33
1630873900000|2021-09-05 20:31:40|3933.44|3923.24|3933.39|3923.19|3933.62|3923.42|3933.39|3923.19|33
1630873910000|2021-09-05 20:31:50|3933.4|3923.2|3933.05|3922.85|3933.4|3923.2|3932.99|3922.79|35
1630873920000|2021-09-05 20:32:00|3933.06|3922.86|3933.09|3922.89|3933.15|3922.95|3932.97|3922.77|28
1630873930000|2021-09-05 20:32:10|3933.1|3922.9|3932.77|3922.57|3933.16|3922.96|3932.77|3922.57|28
1630873940000|2021-09-05 20:32:20|3932.67|3922.47|3932.73|3922.53|3933.05|3922.85|3932.41|3922.21|32
1630873950000|2021-09-05 20:32:30|3932.86|3922.66|3932.83|3922.63|3933.05|3922.85|3932.73|3922.53|34
1630873960000|2021-09-05 20:32:40|3932.82|3922.62|3932.79|3922.59|3932.82|3922.62|3932.7|3922.5|23
1630873970000|2021-09-05 20:32:50|3932.83|3922.63|3932.6|3922.4|3932.85|3922.65|3932.55|3922.35|19
1630873980000|2021-09-05 20:33:00|3932.57|3922.37|3931.51|3921.31|3932.61|3922.41|3931.5|3921.3|24
1630873990000|2021-09-05 20:33:10|3931.47|3921.27|3931.82|3921.62|3931.88|3921.68|3931.24|3921.04|28
1630874000000|2021-09-05 20:33:20|3931.86|3921.66|3932.83|3922.63|3932.83|3922.63|3931.86|3921.66|31
1630874010000|2021-09-05 20:33:30|3932.84|3922.64|3932.8|3922.6|3933.47|3923.27|3932.79|3922.59|31
1630874020000|2021-09-05 20:33:40|3932.81|3922.61|3932.9|3922.7|3932.97|3922.77|3932.68|3922.48|32
1630874030000|2021-09-05 20:33:50|3932.91|3922.71|3933.29|3923.09|3933.48|3923.28|3932.85|3922.65|33
1630874040000|2021-09-05 20:34:00|3933.17|3922.97|3932.95|3922.75|3933.18|3922.98|3932.83|3922.63|19
1630874050000|2021-09-05 20:34:10|3932.93|3922.73|3933.17|3922.97|3933.21|3923.01|3932.93|3922.73|28
1630874060000|2021-09-05 20:34:20|3933.16|3922.96|3933.41|3923.21|3933.46|3923.26|3933.12|3922.92|28
1630874070000|2021-09-05 20:34:30|3933.42|3923.22|3933.65|3923.45|3933.76|3923.56|3933.4|3923.2|16
1630874080000|2021-09-05 20:34:40|3933.71|3923.51|3933.76|3923.56|3933.96|3923.76|3933.62|3923.42|28
1630874090000|2021-09-05 20:34:50|3933.75|3923.55|3933.82|3923.62|3933.82|3923.62|3933.55|3923.35|33
1630874100000|2021-09-05 20:35:00|3933.81|3923.61|3933.49|3923.29|3933.86|3923.66|3933.22|3923.02|27
1630874110000|2021-09-05 20:35:10|3933.48|3923.28|3933.61|3923.41|3933.65|3923.45|3933.44|3923.24|16
1630874120000|2021-09-05 20:35:20|3933.56|3923.36|3933.42|3923.22|3933.63|3923.43|3933.36|3923.16|31
1630874130000|2021-09-05 20:35:30|3933.37|3923.17|3934.8|3924.6|3934.86|3924.66|3933.37|3923.17|36
1630874140000|2021-09-05 20:35:40|3934.84|3924.64|3934.79|3924.59|3934.99|3924.79|3934.68|3924.48|29
1630874150000|2021-09-05 20:35:50|3934.78|3924.58|3934.73|3924.53|3935.04|3924.84|3934.69|3924.49|33
1630874160000|2021-09-05 20:36:00|3934.89|3924.69|3934.96|3924.76|3934.96|3924.76|3934.68|3924.48|34
1630874170000|2021-09-05 20:36:10|3934.97|3924.77|3935.06|3924.86|3935.08|3924.88|3934.85|3924.65|34
1630874180000|2021-09-05 20:36:20|3935.03|3924.83|3936.87|3926.67|3936.87|3926.67|3934.97|3924.77|31
1630874190000|2021-09-05 20:36:30|3936.92|3926.72|3937.11|3926.91|3937.16|3926.96|3936.78|3926.58|38
1630874200000|2021-09-05 20:36:40|3937.03|3926.83|3935.76|3925.56|3937.09|3926.89|3935.67|3925.47|35
1630874210000|2021-09-05 20:36:50|3935.79|3925.59|3935.91|3925.71|3935.97|3925.77|3935.68|3925.48|22
1630874220000|2021-09-05 20:37:00|3935.86|3925.66|3936.41|3926.21|3936.47|3926.27|3935.49|3925.29|34
1630874230000|2021-09-05 20:37:10|3936.31|3926.11|3936.44|3926.24|3936.44|3926.24|3936.13|3925.93|30
1630874240000|2021-09-05 20:37:20|3936.4|3926.2|3936.44|3926.24|3936.54|3926.34|3936.37|3926.17|28
1630874250000|2021-09-05 20:37:30|3936.39|3926.19|3936.42|3926.22|3936.53|3926.33|3936.29|3926.09|19
1630874260000|2021-09-05 20:37:40|3936.4|3926.2|3937.23|3927.03|3937.82|3927.62|3936.4|3926.2|28
1630874270000|2021-09-05 20:37:50|3937.12|3926.92|3935.9|3925.7|3937.12|3926.92|3935.86|3925.66|35
1630874280000|2021-09-05 20:38:00|3935.88|3925.68|3935.16|3924.96|3935.88|3925.68|3935.01|3924.81|23
1630874290000|2021-09-05 20:38:10|3935.05|3924.85|3934.75|3924.55|3935.05|3924.85|3934.73|3924.53|16
1630874300000|2021-09-05 20:38:20|3934.78|3924.58|3935.18|3924.98|3935.25|3925.05|3934.74|3924.54|27
1630874310000|2021-09-05 20:38:30|3935.21|3925.01|3934.65|3924.45|3935.22|3925.02|3934.65|3924.45|25
1630874320000|2021-09-05 20:38:40|3934.66|3924.46|3934.72|3924.52|3934.82|3924.62|3934.66|3924.46|23
1630874330000|2021-09-05 20:38:50|3934.73|3924.53|3934.74|3924.54|3934.76|3924.56|3934.72|3924.52|9
1630874340000|2021-09-05 20:39:00|3934.7|3924.5|3934.29|3924.09|3934.75|3924.55|3934.29|3924.09|26
1630874350000|2021-09-05 20:39:10|3934.33|3924.13|3934.9|3924.7|3934.9|3924.7|3934.16|3923.96|26
1630874360000|2021-09-05 20:39:20|3934.86|3924.66|3934.56|3924.36|3934.87|3924.67|3934.53|3924.33|34
1630874370000|2021-09-05 20:39:30|3934.59|3924.39|3934.43|3924.23|3934.59|3924.39|3934.4|3924.2|16
1630874380000|2021-09-05 20:39:40|3934.42|3924.22|3934.61|3924.41|3934.66|3924.46|3934.41|3924.21|29
1630874390000|2021-09-05 20:39:50|3934.59|3924.39|3934.59|3924.39|3934.71|3924.51|3934.58|3924.38|34
1630874400000|2021-09-05 20:40:00|3934.58|3924.38|3934.53|3924.33|3934.6|3924.4|3934.45|3924.25|14
1630874410000|2021-09-05 20:40:10|3934.61|3924.41|3933.97|3923.77|3934.61|3924.41|3933.97|3923.77|25
1630874420000|2021-09-05 20:40:20|3933.94|3923.74|3933.4|3923.2|3933.94|3923.74|3933.17|3922.97|31
1630874430000|2021-09-05 20:40:30|3933.39|3923.19|3934|3923.8|3934.22|3924.02|3933.37|3923.17|32
1630874440000|2021-09-05 20:40:40|3934.01|3923.81|3933.83|3923.63|3934.02|3923.82|3933.83|3923.63|27
1630874450000|2021-09-05 20:40:50|3933.88|3923.68|3934.18|3923.98|3934.19|3923.99|3933.88|3923.68|22
1630874460000|2021-09-05 20:41:00|3934.24|3924.04|3933.96|3923.76|3934.44|3924.24|3933.83|3923.63|26
1630874470000|2021-09-05 20:41:10|3933.94|3923.74|3933.49|3923.29|3934.02|3923.82|3933.46|3923.26|29
1630874480000|2021-09-05 20:41:20|3933.5|3923.3|3933.69|3923.49|3934.08|3923.88|3933.45|3923.25|25
1630874490000|2021-09-05 20:41:30|3933.68|3923.48|3932.73|3922.53|3933.69|3923.49|3932.63|3922.43|33
1630874500000|2021-09-05 20:41:40|3932.77|3922.57|3932.74|3922.54|3932.77|3922.57|3932.59|3922.39|24
1630874510000|2021-09-05 20:41:50|3932.79|3922.59|3932.78|3922.58|3932.8|3922.6|3932.75|3922.55|16
1630874520000|2021-09-05 20:42:00|3932.79|3922.59|3932.7|3922.5|3932.83|3922.63|3932.53|3922.33|22
1630874530000|2021-09-05 20:42:10|3932.66|3922.46|3932.63|3922.43|3933|3922.8|3932.61|3922.41|24
1630874540000|2021-09-05 20:42:20|3932.62|3922.42|3932.66|3922.46|3932.7|3922.5|3932.62|3922.42|19
1630874550000|2021-09-05 20:42:30|3932.63|3922.43|3932.7|3922.5|3932.7|3922.5|3932.56|3922.36|18
1630874560000|2021-09-05 20:42:40|3932.69|3922.49|3932.7|3922.5|3932.7|3922.5|3932.63|3922.43|15
1630874570000|2021-09-05 20:42:50|3932.72|3922.52|3932.42|3922.22|3932.72|3922.52|3932.41|3922.21|15
1630874580000|2021-09-05 20:43:00|3932.4|3922.2|3931.6|3921.4|3932.4|3922.2|3931.6|3921.4|12
1630874590000|2021-09-05 20:43:10|3931.69|3921.49|3931.7|3921.5|3931.74|3921.54|3931.68|3921.48|4
1630874600000|2021-09-05 20:43:20|3931.71|3921.51|3931.92|3921.72|3932.09|3921.89|3931.71|3921.51|15
1630874610000|2021-09-05 20:43:30|3931.94|3921.74|3933.51|3923.31|3933.69|3923.49|3931.94|3921.74|26
1630874620000|2021-09-05 20:43:40|3933.5|3923.3|3933.23|3923.03|3933.93|3923.73|3933.2|3923|34
1630874630000|2021-09-05 20:43:50|3933.21|3923.01|3933.29|3923.09|3933.35|3923.15|3933.19|3922.99|27
1630874640000|2021-09-05 20:44:00|3933.28|3923.08|3933.4|3923.2|3933.46|3923.26|3933.25|3923.05|21
1630874650000|2021-09-05 20:44:10|3933.43|3923.23|3933.82|3923.62|3933.84|3923.64|3933.43|3923.23|23
1630874660000|2021-09-05 20:44:20|3933.81|3923.61|3933.56|3923.36|3933.81|3923.61|3933.38|3923.18|30
1630874670000|2021-09-05 20:44:30|3933.64|3923.44|3933.75|3923.55|3933.84|3923.64|3933.25|3923.05|33
1630874680000|2021-09-05 20:44:40|3933.78|3923.58|3934.01|3923.81|3934.1|3923.9|3933.68|3923.48|26
1630874690000|2021-09-05 20:44:50|3934|3923.8|3934.17|3923.97|3934.18|3923.98|3933.92|3923.72|26
1630874700000|2021-09-05 20:45:00|3934.16|3923.96|3933.29|3923.09|3934.16|3923.96|3933.08|3922.88|32
1630874710000|2021-09-05 20:45:10|3933.3|3923.1|3933.25|3923.05|3933.33|3923.13|3933.22|3923.02|23
1630874720000|2021-09-05 20:45:20|3933.24|3923.04|3933.28|3923.08|3933.34|3923.14|3933.19|3922.99|21
1630874730000|2021-09-05 20:45:30|3933.3|3923.1|3932.52|3922.32|3933.33|3923.13|3932.52|3922.32|18
1630874740000|2021-09-05 20:45:40|3932.57|3922.37|3932.22|3922.02|3932.6|3922.4|3932.2|3922|20
1630874750000|2021-09-05 20:45:50|3932.17|3921.97|3932.58|3922.38|3932.66|3922.46|3932.17|3921.97|15
1630874760000|2021-09-05 20:46:00|3932.56|3922.36|3932.6|3922.4|3932.68|3922.48|3932.56|3922.36|23
1630874770000|2021-09-05 20:46:10|3932.61|3922.41|3932.47|3922.27|3932.61|3922.41|3932.28|3922.08|16
1630874780000|2021-09-05 20:46:20|3932.55|3922.35|3931.72|3921.52|3932.62|3922.42|3931.72|3921.52|29
1630874790000|2021-09-05 20:46:30|3931.7|3921.5|3931.64|3921.44|3931.8|3921.6|3931.54|3921.34|18
1630874800000|2021-09-05 20:46:40|3931.63|3921.43|3931.87|3921.67|3931.87|3921.67|3931.52|3921.32|11
1630874810000|2021-09-05 20:46:50|3931.9|3921.7|3932.16|3921.96|3932.23|3922.03|3931.9|3921.7|26
1630874820000|2021-09-05 20:47:00|3932.15|3921.95|3933.59|3923.39|3933.62|3923.42|3932.14|3921.94|27
1630874830000|2021-09-05 20:47:10|3933.58|3923.38|3934.3|3924.1|3934.48|3924.28|3933.57|3923.37|29
1630874840000|2021-09-05 20:47:20|3934.39|3924.19|3933.92|3923.72|3934.39|3924.19|3933.85|3923.65|23
1630874850000|2021-09-05 20:47:30|3933.93|3923.73|3934.17|3923.97|3934.42|3924.22|3933.93|3923.73|20
1630874860000|2021-09-05 20:47:40|3934.12|3923.92|3933.86|3923.66|3934.17|3923.97|3933.82|3923.62|19
1630874870000|2021-09-05 20:47:50|3933.83|3923.63|3932.93|3922.73|3934|3923.8|3932.8|3922.6|33
1630874880000|2021-09-05 20:48:00|3932.94|3922.74|3933.54|3923.34|3933.81|3923.61|3932.94|3922.74|23
1630874890000|2021-09-05 20:48:10|3933.52|3923.32|3933.55|3923.35|3933.62|3923.42|3933.5|3923.3|20
1630874900000|2021-09-05 20:48:20|3933.59|3923.39|3933.5|3923.3|3933.75|3923.55|3933.39|3923.19|18
1630874910000|2021-09-05 20:48:30|3933.48|3923.28|3933.5|3923.3|3933.54|3923.34|3933.41|3923.21|23
1630874920000|2021-09-05 20:48:40|3933.52|3923.32|3933.53|3923.33|3933.61|3923.41|3933.52|3923.32|11
1630874930000|2021-09-05 20:48:50|3933.54|3923.34|3933.25|3923.05|3933.54|3923.34|3933.17|3922.97|23
1630874940000|2021-09-05 20:49:00|3933.26|3923.06|3933.4|3923.2|3933.4|3923.2|3932.91|3922.71|29
1630874950000|2021-09-05 20:49:10|3933.39|3923.19|3933.2|3923|3933.85|3923.65|3933.17|3922.97|29
1630874960000|2021-09-05 20:49:20|3933.21|3923.01|3933.2|3923|3933.21|3923.01|3933.15|3922.95|14
1630874970000|2021-09-05 20:49:30|3933.21|3923.01|3933.34|3923.14|3933.37|3923.17|3933.21|3923.01|22
1630874980000|2021-09-05 20:49:40|3933.32|3923.12|3933.15|3922.95|3933.41|3923.21|3933.15|3922.95|20
1630874990000|2021-09-05 20:49:50|3933.16|3922.96|3933.58|3923.38|3933.58|3923.38|3932.73|3922.53|27
1630875000000|2021-09-05 20:50:00|3933.57|3923.37|3933.56|3923.36|3933.6|3923.4|3933.47|3923.27|19
1630875010000|2021-09-05 20:50:10|3933.58|3923.38|3933.1|3922.9|3933.65|3923.45|3932.91|3922.71|29
1630875020000|2021-09-05 20:50:20|3933.14|3922.94|3933.05|3922.85|3933.14|3922.94|3932.97|3922.77|20
1630875030000|2021-09-05 20:50:30|3933.08|3922.88|3933.4|3923.2|3933.4|3923.2|3932.99|3922.79|26
1630875040000|2021-09-05 20:50:40|3933.33|3923.13|3933.31|3923.11|3933.39|3923.19|3933.27|3923.07|19
1630875050000|2021-09-05 20:50:50|3933.35|3923.15|3933.05|3922.85|3933.47|3923.27|3933.01|3922.81|27
1630875060000|2021-09-05 20:51:00|3933.03|3922.83|3933.1|3922.9|3933.1|3922.9|3932.71|3922.51|30
1630875070000|2021-09-05 20:51:10|3933.07|3922.87|3933.07|3922.87|3933.13|3922.93|3933.05|3922.85|19
1630875080000|2021-09-05 20:51:20|3933.06|3922.86|3933.11|3922.91|3933.23|3923.03|3933.05|3922.85|24
1630875090000|2021-09-05 20:51:30|3933.14|3922.94|3933.15|3922.95|3933.16|3922.96|3933.09|3922.89|14
1630875100000|2021-09-05 20:51:40|3933.16|3922.96|3933.22|3923.02|3933.34|3923.14|3933.15|3922.95|20
1630875110000|2021-09-05 20:51:50|3933.19|3922.99|3932.94|3922.74|3933.19|3922.99|3932.85|3922.65|15
1630875120000|2021-09-05 20:52:00|3933.09|3922.89|3933.16|3922.96|3933.16|3922.96|3933.09|3922.89|3
1630875130000|2021-09-05 20:52:10|3933.29|3923.09|3933.42|3923.22|3933.73|3923.53|3933.29|3923.09|12
1630875140000|2021-09-05 20:52:20|3933.41|3923.21|3933.26|3923.06|3933.81|3923.61|3933.19|3922.99|36
1630875150000|2021-09-05 20:52:30|3933.21|3923.01|3933.38|3923.18|3933.39|3923.19|3933.19|3922.99|27
1630875160000|2021-09-05 20:52:40|3933.39|3923.19|3934.12|3923.92|3936.33|3926.13|3933.38|3923.18|37
1630875170000|2021-09-05 20:52:50|3933.98|3923.78|3934.34|3924.14|3934.34|3924.14|3932.64|3922.44|37
1630875180000|2021-09-05 20:53:00|3936.45|3926.25|3959.27|3949.07|3959.54|3949.34|3936.45|3926.25|40
1630875190000|2021-09-05 20:53:10|3959.23|3949.03|3958.79|3948.59|3961.79|3951.59|3958.43|3948.23|39
1630875200000|2021-09-05 20:53:20|3958.58|3948.38|3952.22|3942.02|3958.58|3948.38|3952.22|3942.02|38
1630875210000|2021-09-05 20:53:30|3952.38|3942.18|3955.45|3945.25|3955.95|3945.75|3947.5|3937.3|40
1630875220000|2021-09-05 20:53:40|3955.52|3945.32|3956.06|3945.86|3960.44|3950.24|3954.2|3944|39
1630875230000|2021-09-05 20:53:50|3955.94|3945.74|3953.85|3943.65|3956.02|3945.82|3953.43|3943.23|40
1630875240000|2021-09-05 20:54:00|3954.2|3944|3959.5|3949.3|3959.52|3949.32|3954.08|3943.88|39
1630875250000|2021-09-05 20:54:10|3960.03|3949.83|3960.52|3950.32|3961.35|3951.15|3958.15|3947.95|38
1630875260000|2021-09-05 20:54:20|3960.53|3950.33|3960.03|3949.83|3960.57|3950.37|3958.35|3948.15|40
1630875270000|2021-09-05 20:54:30|3960|3949.8|3964.01|3953.81|3964.55|3954.35|3960|3949.8|37
1630875280000|2021-09-05 20:54:40|3963.95|3953.75|3965.04|3954.84|3965.22|3955.02|3963.56|3953.36|38
1630875290000|2021-09-05 20:54:50|3965.03|3954.83|3965.8|3955.6|3966.23|3956.03|3964.61|3954.41|38
1630875300000|2021-09-05 20:55:00|3965.67|3955.47|3965.87|3955.67|3966.24|3956.04|3965.21|3955.01|38
1630875310000|2021-09-05 20:55:10|3965.86|3955.66|3966.94|3956.74|3968.04|3957.84|3965.77|3955.57|40
1630875320000|2021-09-05 20:55:20|3966.93|3956.73|3969.18|3958.98|3969.27|3959.07|3966.93|3956.73|38
1630875330000|2021-09-05 20:55:30|3969.29|3959.09|3967.97|3957.77|3970.25|3960.05|3967.97|3957.77|36
1630875340000|2021-09-05 20:55:40|3967.82|3957.62|3961.47|3951.27|3968.3|3958.1|3961.47|3951.27|39
1630875350000|2021-09-05 20:55:50|3961.21|3951.01|3964.42|3954.22|3964.48|3954.28|3959.85|3949.65|40
1630875360000|2021-09-05 20:56:00|3964.22|3954.02|3963.8|3953.6|3964.22|3954.02|3962.28|3952.08|39
1630875370000|2021-09-05 20:56:10|3964.01|3953.81|3968.82|3958.62|3968.82|3958.62|3964|3953.8|39
1630875380000|2021-09-05 20:56:20|3968.86|3958.66|3970.29|3960.09|3970.29|3960.09|3968.8|3958.6|37
1630875390000|2021-09-05 20:56:30|3970.18|3959.98|3972.09|3961.89|3972.09|3961.89|3969.33|3959.13|38
1630875400000|2021-09-05 20:56:40|3972.2|3962|3972.46|3962.26|3972.46|3962.26|3971.31|3961.11|36
1630875410000|2021-09-05 20:56:50|3972.48|3962.28|3971.37|3961.17|3972.66|3962.46|3971.31|3961.11|38
1630875420000|2021-09-05 20:57:00|3971.9|3961.7|3973.72|3963.52|3973.75|3963.55|3971.9|3961.7|36
1630875430000|2021-09-05 20:57:10|3973.78|3963.58|3973.37|3963.17|3974.05|3963.85|3973.31|3963.11|37
1630875440000|2021-09-05 20:57:20|3973.36|3963.16|3974.01|3963.81|3974.17|3963.97|3973.1|3962.9|34
1630875450000|2021-09-05 20:57:30|3974.02|3963.82|3974.58|3964.38|3974.63|3964.43|3973.48|3963.28|34
1630875460000|2021-09-05 20:57:40|3974.64|3964.44|3975.84|3965.64|3976.21|3966.01|3974.51|3964.31|35
1630875470000|2021-09-05 20:57:50|3975.98|3965.78|3977.1|3966.9|3977.11|3966.91|3975.87|3965.67|35
1630875480000|2021-09-05 20:58:00|3977.12|3966.92|3974.38|3964.18|3977.12|3966.92|3974.38|3964.18|37
1630875490000|2021-09-05 20:58:10|3974.28|3964.08|3975.27|3965.07|3975.27|3965.07|3973.14|3962.94|39
1630875500000|2021-09-05 20:58:20|3975.28|3965.08|3975.1|3964.9|3975.83|3965.63|3974.75|3964.55|34
1630875510000|2021-09-05 20:58:30|3975.17|3964.97|3975.69|3965.49|3975.69|3965.49|3975.17|3964.97|31
1630875520000|2021-09-05 20:58:40|3975.7|3965.5|3977.24|3967.04|3977.25|3967.05|3975.63|3965.43|33
1630875530000|2021-09-05 20:58:50|3977.27|3967.07|3976.72|3966.52|3977.27|3967.07|3976.21|3966.01|37
1630875540000|2021-09-05 20:59:00|3976.8|3966.6|3976.27|3966.07|3977.23|3967.03|3976.01|3965.81|38
1630875550000|2021-09-05 20:59:10|3976.24|3966.04|3974.54|3964.34|3976.3|3966.1|3974.54|3964.34|32
1630875560000|2021-09-05 20:59:20|3974.5|3964.3|3975.1|3964.9|3975.3|3965.1|3974.45|3964.25|36
1630875570000|2021-09-05 20:59:30|3975.09|3964.89|3974.68|3964.48|3975.16|3964.96|3974.65|3964.45|29
1630875580000|2021-09-05 20:59:40|3974.69|3964.49|3974.89|3964.69|3975.07|3964.87|3974.48|3964.28|31
1630875590000|2021-09-05 20:59:50|3974.9|3964.7|3974.81|3964.61|3976.06|3965.86|3974.68|3964.48|34
1630875600000|2021-09-05 21:00:00|3974.84|3964.64|3977.35|3967.15|3977.54|3967.34|3974.84|3964.64|37
1630875610000|2021-09-05 21:00:10|3977.32|3967.12|3981.49|3971.29|3981.54|3971.34|3976.66|3966.46|40
1630875620000|2021-09-05 21:00:20|3981.41|3971.21|3983.83|3973.63|3983.83|3973.63|3981.02|3970.82|40
1630875630000|2021-09-05 21:00:30|3984.15|3973.95|3983.51|3973.31|3984.17|3973.97|3983.13|3972.93|35
1630875640000|2021-09-05 21:00:40|3983.54|3973.34|3983.26|3973.06|3984.29|3974.09|3982.17|3971.97|38
1630875650000|2021-09-05 21:00:50|3983.04|3972.84|3983.85|3973.65|3984.05|3973.85|3983.04|3972.84|34
1630875660000|2021-09-05 21:01:00|3983.91|3973.71|3981.81|3971.61|3983.91|3973.71|3981.81|3971.61|33
1630875670000|2021-09-05 21:01:10|3981.68|3971.48|3983.63|3973.43|3983.93|3973.73|3981.52|3971.32|39
1630875680000|2021-09-05 21:01:20|3983.65|3973.45|3984.68|3974.48|3984.68|3974.48|3983.65|3973.45|32
1630875690000|2021-09-05 21:01:30|3984.44|3974.24|3984.09|3973.89|3984.72|3974.52|3984.09|3973.89|29
1630875700000|2021-09-05 21:01:40|3984.07|3973.87|3985.09|3974.89|3985.41|3975.21|3983.82|3973.62|35
1630875710000|2021-09-05 21:01:50|3985.14|3974.94|3984.8|3974.6|3985.16|3974.96|3984.63|3974.43|33
1630875720000|2021-09-05 21:02:00|3984.87|3974.67|3984.82|3974.62|3984.95|3974.75|3984|3973.8|36
1630875730000|2021-09-05 21:02:10|3984.83|3974.63|3982.71|3972.51|3984.88|3974.68|3982.53|3972.33|38
1630875740000|2021-09-05 21:02:20|3982.9|3972.7|3982.61|3972.41|3984.23|3974.03|3982.59|3972.39|37
1630875750000|2021-09-05 21:02:30|3982.57|3972.37|3980.3|3970.1|3982.57|3972.37|3979.65|3969.45|39
1630875760000|2021-09-05 21:02:40|3980.61|3970.41|3980.06|3969.86|3981.24|3971.04|3980.06|3969.86|33
1630875770000|2021-09-05 21:02:50|3979.97|3969.77|3978.06|3967.86|3980.14|3969.94|3977.78|3967.58|29
1630875780000|2021-09-05 21:03:00|3978.14|3967.94|3980.15|3969.95|3981.64|3971.44|3978.14|3967.94|39
1630875790000|2021-09-05 21:03:10|3980.13|3969.93|3979.76|3969.56|3980.82|3970.62|3979.19|3968.99|35
1630875800000|2021-09-05 21:03:20|3980.1|3969.9|3978.89|3968.69|3980.1|3969.9|3978.83|3968.63|36
1630875810000|2021-09-05 21:03:30|3978.73|3968.53|3978.54|3968.34|3978.73|3968.53|3978.5|3968.3|28
1630875820000|2021-09-05 21:03:40|3978.46|3968.26|3978.42|3968.22|3978.71|3968.51|3977.85|3967.65|36
1630875830000|2021-09-05 21:03:50|3978.41|3968.21|3977.79|3967.59|3978.42|3968.22|3977.34|3967.14|34
1630875840000|2021-09-05 21:04:00|3977.36|3967.16|3973.96|3963.76|3977.4|3967.2|3973.9|3963.7|37
1630875850000|2021-09-05 21:04:10|3974.22|3964.02|3971.62|3961.42|3974.25|3964.05|3971.62|3961.42|36
1630875860000|2021-09-05 21:04:20|3971.83|3961.63|3970.44|3960.24|3972.91|3962.71|3970.44|3960.24|39
1630875870000|2021-09-05 21:04:30|3970.67|3960.47|3974.42|3964.22|3974.55|3964.35|3970.67|3960.47|38
1630875880000|2021-09-05 21:04:40|3974.55|3964.35|3975.89|3965.69|3976.22|3966.02|3974.54|3964.34|35
1630875890000|2021-09-05 21:04:50|3975.85|3965.65|3977.2|3967|3977.48|3967.28|3975.84|3965.64|35
1630875900000|2021-09-05 21:05:00|3977.49|3967.29|3977.6|3967.4|3977.72|3967.52|3977.38|3967.18|31
1630875910000|2021-09-05 21:05:10|3979.08|3968.88|3980.84|3970.64|3980.84|3970.64|3979.04|3968.84|36
1630875920000|2021-09-05 21:05:20|3980.88|3970.68|3981.17|3970.97|3981.56|3971.36|3980.88|3970.68|28
1630875930000|2021-09-05 21:05:30|3981.19|3970.99|3981.38|3971.18|3981.62|3971.42|3981.19|3970.99|37
1630875940000|2021-09-05 21:05:40|3981.42|3971.22|3981.94|3971.74|3981.99|3971.79|3981.35|3971.15|36
1630875950000|2021-09-05 21:05:50|3981.93|3971.73|3983.07|3972.87|3983.07|3972.87|3981.71|3971.51|35
1630875960000|2021-09-05 21:06:00|3983.06|3972.86|3983.78|3973.58|3983.78|3973.58|3982.89|3972.69|28
1630875970000|2021-09-05 21:06:10|3983.83|3973.63|3985.37|3975.17|3985.37|3975.17|3983.75|3973.55|32
1630875980000|2021-09-05 21:06:20|3985.36|3975.16|3984.98|3974.78|3985.51|3975.31|3984.93|3974.73|27
1630875990000|2021-09-05 21:06:30|3984.99|3974.79|3985.01|3974.81|3985.2|3975|3984.75|3974.55|28
1630876000000|2021-09-05 21:06:40|3985.03|3974.83|3985.27|3975.07|3985.4|3975.2|3984.99|3974.79|31
1630876010000|2021-09-05 21:06:50|3985.29|3975.09|3985.68|3975.48|3985.74|3975.54|3985.22|3975.02|27
1630876020000|2021-09-05 21:07:00|3985.71|3975.51|3985.49|3975.29|3985.71|3975.51|3985.27|3975.07|32
1630876030000|2021-09-05 21:07:10|3985.77|3975.57|3985.58|3975.38|3985.77|3975.57|3985.47|3975.27|14
1630876040000|2021-09-05 21:07:20|3985.57|3975.37|3985.95|3975.75|3987.03|3976.83|3985.53|3975.33|26
1630876050000|2021-09-05 21:07:30|3986.05|3975.85|3986.39|3976.19|3986.4|3976.2|3985.79|3975.59|26
1630876060000|2021-09-05 21:07:40|3986.41|3976.21|3985.79|3975.59|3986.41|3976.21|3985.72|3975.52|24
1630876070000|2021-09-05 21:07:50|3985.78|3975.58|3985.58|3975.38|3986.21|3976.01|3985.58|3975.38|22
1630876080000|2021-09-05 21:08:00|3985.57|3975.37|3982.15|3971.95|3985.57|3975.37|3981.61|3971.41|36
1630876090000|2021-09-05 21:08:10|3982.1|3971.9|3986.18|3975.98|3986.3|3976.1|3982.1|3971.9|38
1630876100000|2021-09-05 21:08:20|3986.2|3976|3986.1|3975.9|3986.31|3976.11|3985.52|3975.32|31
1630876110000|2021-09-05 21:08:30|3986.07|3975.87|3984.27|3974.07|3986.11|3975.91|3984.27|3974.07|33
1630876120000|2021-09-05 21:08:40|3984.16|3973.96|3982.85|3972.65|3984.33|3974.13|3982.58|3972.38|38
1630876130000|2021-09-05 21:08:50|3982.84|3972.64|3983.14|3972.94|3984.49|3974.29|3982.84|3972.64|36
1630876140000|2021-09-05 21:09:00|3983.16|3972.96|3982.5|3972.3|3983.64|3973.44|3982.43|3972.23|34
1630876150000|2021-09-05 21:09:10|3982.51|3972.31|3981.07|3970.87|3982.51|3972.31|3980.98|3970.78|35
1630876160000|2021-09-05 21:09:20|3981.06|3970.86|3980.69|3970.49|3981.06|3970.86|3979.68|3969.48|38
1630876170000|2021-09-05 21:09:30|3980.68|3970.48|3980.22|3970.02|3980.9|3970.7|3980.14|3969.94|36
1630876180000|2021-09-05 21:09:40|3980.15|3969.95|3979.98|3969.78|3980.15|3969.95|3979.74|3969.54|35
1630876190000|2021-09-05 21:09:50|3980|3969.8|3978.61|3968.41|3980|3969.8|3978.4|3968.2|33
1630876200000|2021-09-05 21:10:00|3978.6|3968.4|3978.9|3968.7|3979.17|3968.97|3978.54|3968.34|32
1630876210000|2021-09-05 21:10:10|3979.11|3968.91|3979.89|3969.69|3979.89|3969.69|3978.9|3968.7|31
1630876220000|2021-09-05 21:10:20|3979.75|3969.55|3980.64|3970.44|3981.4|3971.2|3979.72|3969.52|39
1630876230000|2021-09-05 21:10:30|3980.57|3970.37|3980.93|3970.73|3980.94|3970.74|3980.48|3970.28|29
1630876240000|2021-09-05 21:10:40|3980.94|3970.74|3981.4|3971.2|3981.77|3971.57|3980.77|3970.57|37
1630876250000|2021-09-05 21:10:50|3981.45|3971.25|3981.49|3971.29|3981.67|3971.47|3981.44|3971.24|25
1630876260000|2021-09-05 21:11:00|3981.37|3971.17|3981.04|3970.84|3981.38|3971.18|3981.04|3970.84|23
1630876270000|2021-09-05 21:11:10|3981.03|3970.83|3981.5|3971.3|3981.76|3971.56|3981.01|3970.81|33
1630876280000|2021-09-05 21:11:20|3981.53|3971.33|3980.63|3970.43|3981.75|3971.55|3980.62|3970.42|26
1630876290000|2021-09-05 21:11:30|3980.64|3970.44|3980.21|3970.01|3980.65|3970.45|3980.12|3969.92|18
1630876300000|2021-09-05 21:11:40|3980.23|3970.03|3980.3|3970.1|3980.31|3970.11|3980.23|3970.03|11
1630876310000|2021-09-05 21:11:50|3980.28|3970.08|3980.19|3969.99|3980.3|3970.1|3980.19|3969.99|12
1630876320000|2021-09-05 21:12:00|3980.16|3969.96|3980.23|3970.03|3980.34|3970.14|3980.15|3969.95|21
1630876330000|2021-09-05 21:12:10|3980.25|3970.05|3980.69|3970.49|3980.82|3970.62|3980.25|3970.05|13
1630876340000|2021-09-05 21:12:20|3980.51|3970.31|3980.96|3970.76|3981.09|3970.89|3980.47|3970.27|27
1630876350000|2021-09-05 21:12:30|3980.93|3970.73|3981.34|3971.14|3981.49|3971.29|3980.89|3970.69|27
1630876360000|2021-09-05 21:12:40|3981.35|3971.15|3981.45|3971.25|3981.68|3971.48|3981.33|3971.13|34
1630876370000|2021-09-05 21:12:50|3981.44|3971.24|3982.99|3972.79|3982.99|3972.79|3981.44|3971.24|33
1630876380000|2021-09-05 21:13:00|3983.06|3972.86|3981.6|3971.4|3983.76|3973.56|3981.6|3971.4|32
1630876390000|2021-09-05 21:13:10|3981.59|3971.39|3981.45|3971.25|3981.67|3971.47|3981.43|3971.23|23
1630876400000|2021-09-05 21:13:20|3981.46|3971.26|3980.35|3970.15|3981.46|3971.26|3980.35|3970.15|33
1630876410000|2021-09-05 21:13:30|3980.38|3970.18|3980.29|3970.09|3980.48|3970.28|3980.18|3969.98|31
1630876420000|2021-09-05 21:13:40|3980.21|3970.01|3978.93|3968.73|3980.25|3970.05|3978.81|3968.61|37
1630876430000|2021-09-05 21:13:50|3978.99|3968.79|3978.98|3968.78|3979.01|3968.81|3978.93|3968.73|21
1630876440000|2021-09-05 21:14:00|3978.97|3968.77|3978.84|3968.64|3979.1|3968.9|3978.67|3968.47|27
1630876450000|2021-09-05 21:14:10|3978.83|3968.63|3978.88|3968.68|3978.91|3968.71|3978.79|3968.59|25
1630876460000|2021-09-05 21:14:20|3978.87|3968.67|3978.94|3968.74|3978.95|3968.75|3978.75|3968.55|31
1630876470000|2021-09-05 21:14:30|3978.93|3968.73|3978.94|3968.74|3978.96|3968.76|3978.87|3968.67|23
1630876480000|2021-09-05 21:14:40|3978.93|3968.73|3978.79|3968.59|3978.95|3968.75|3978.75|3968.55|21
1630876490000|2021-09-05 21:14:50|3978.75|3968.55|3978.6|3968.4|3978.75|3968.55|3978.29|3968.09|36
1630876500000|2021-09-05 21:15:00|3978.58|3968.38|3978.5|3968.3|3978.72|3968.52|3978.5|3968.3|18
1630876510000|2021-09-05 21:15:10|3978.51|3968.31|3977.26|3967.06|3978.51|3968.31|3977.26|3967.06|35
1630876520000|2021-09-05 21:15:20|3977.44|3967.24|3974.1|3963.9|3977.47|3967.27|3974.1|3963.9|35
1630876530000|2021-09-05 21:15:30|3973.89|3963.69|3973.36|3963.16|3973.89|3963.69|3973.3|3963.1|33
1630876540000|2021-09-05 21:15:40|3973.32|3963.12|3972.84|3962.64|3973.53|3963.33|3972.83|3962.63|30
1630876550000|2021-09-05 21:15:50|3972.82|3962.62|3972.36|3962.16|3973.12|3962.92|3972.23|3962.03|34
1630876560000|2021-09-05 21:16:00|3972.26|3962.06|3972.23|3962.03|3972.41|3962.21|3971.98|3961.78|36
1630876570000|2021-09-05 21:16:10|3972.3|3962.1|3972.04|3961.84|3972.3|3962.1|3971.95|3961.75|29
1630876580000|2021-09-05 21:16:20|3972.03|3961.83|3971.85|3961.65|3972.03|3961.83|3971.81|3961.61|33
1630876590000|2021-09-05 21:16:30|3971.86|3961.66|3972.82|3962.62|3972.84|3962.64|3971.85|3961.65|29
1630876600000|2021-09-05 21:16:40|3972.8|3962.6|3973.42|3963.22|3973.52|3963.32|3972.8|3962.6|24
1630876610000|2021-09-05 21:16:50|3973.44|3963.24|3974.99|3964.79|3974.99|3964.79|3973.41|3963.21|35
1630876620000|2021-09-05 21:17:00|3975.34|3965.14|3976.41|3966.21|3976.47|3966.27|3975.34|3965.14|35
1630876630000|2021-09-05 21:17:10|3976.4|3966.2|3975.27|3965.07|3976.5|3966.3|3975.24|3965.04|33
1630876640000|2021-09-05 21:17:20|3975.28|3965.08|3975.24|3965.04|3975.38|3965.18|3975.19|3964.99|34
1630876650000|2021-09-05 21:17:30|3975.25|3965.05|3976.37|3966.17|3976.39|3966.19|3975.23|3965.03|32
1630876660000|2021-09-05 21:17:40|3976.4|3966.2|3974.85|3964.65|3976.4|3966.2|3974.69|3964.49|34
1630876670000|2021-09-05 21:17:50|3974.88|3964.68|3974.68|3964.48|3974.99|3964.79|3974.42|3964.22|24
1630876680000|2021-09-05 21:18:00|3974.71|3964.51|3974.46|3964.26|3974.75|3964.55|3974.46|3964.26|15
1630876690000|2021-09-05 21:18:10|3974.47|3964.27|3974.48|3964.28|3974.5|3964.3|3974.47|3964.27|5
1630876700000|2021-09-05 21:18:20|3974.4|3964.2|3973.56|3963.36|3974.4|3964.2|3973.32|3963.12|25
1630876710000|2021-09-05 21:18:30|3973.57|3963.37|3972.81|3962.61|3973.59|3963.39|3972.81|3962.61|29
1630876720000|2021-09-05 21:18:40|3972.79|3962.59|3972.29|3962.09|3972.8|3962.6|3972.16|3961.96|29
1630876730000|2021-09-05 21:18:50|3972.26|3962.06|3972.44|3962.24|3972.78|3962.58|3972.22|3962.02|26
1630876740000|2021-09-05 21:19:00|3972.42|3962.22|3972.11|3961.91|3972.44|3962.24|3972.07|3961.87|28
1630876750000|2021-09-05 21:19:10|3972.13|3961.93|3972.11|3961.91|3972.13|3961.93|3972.07|3961.87|17
1630876760000|2021-09-05 21:19:20|3972.15|3961.95|3972.19|3961.99|3972.45|3962.25|3972.14|3961.94|24
1630876770000|2021-09-05 21:19:30|3972.2|3962|3972.12|3961.92|3972.2|3962|3972.03|3961.83|20
1630876780000|2021-09-05 21:19:40|3972.13|3961.93|3972.06|3961.86|3972.33|3962.13|3972.05|3961.85|23
1630876790000|2021-09-05 21:19:50|3972.04|3961.84|3972.1|3961.9|3972.1|3961.9|3972.03|3961.83|22
1630876800000|2021-09-05 21:20:00|3972.08|3961.88|3971.95|3961.75|3972.08|3961.88|3971.95|3961.75|19
1630876810000|2021-09-05 21:20:10|3971.94|3961.74|3970.9|3960.7|3971.97|3961.77|3970.9|3960.7|33
1630876820000|2021-09-05 21:20:20|3970.92|3960.72|3972.15|3961.95|3972.38|3962.18|3970.66|3960.46|34
1630876830000|2021-09-05 21:20:30|3972.14|3961.94|3971.86|3961.66|3972.21|3962.01|3971.63|3961.43|32
1630876840000|2021-09-05 21:20:40|3971.74|3961.54|3970.08|3959.88|3971.78|3961.58|3969.85|3959.65|34
1630876850000|2021-09-05 21:20:50|3970.07|3959.87|3969.55|3959.35|3970.07|3959.87|3969.55|3959.35|34
1630876860000|2021-09-05 21:21:00|3969.43|3959.23|3969.54|3959.34|3969.54|3959.34|3969.29|3959.09|29
1630876870000|2021-09-05 21:21:10|3969.63|3959.43|3969.45|3959.25|3969.85|3959.65|3969.41|3959.21|27
1630876880000|2021-09-05 21:21:20|3969.43|3959.23|3968.28|3958.08|3969.45|3959.25|3968.28|3958.08|30
1630876890000|2021-09-05 21:21:30|3968.31|3958.11|3968.3|3958.1|3968.72|3958.52|3968.27|3958.07|33
1630876900000|2021-09-05 21:21:40|3967.53|3957.33|3963.74|3953.54|3967.53|3957.33|3963.74|3953.54|35
1630876910000|2021-09-05 21:21:50|3963.73|3953.53|3965.34|3955.14|3965.34|3955.14|3963.14|3952.94|37
1630876920000|2021-09-05 21:22:00|3965.48|3955.28|3964|3953.8|3965.99|3955.79|3964|3953.8|36
1630876930000|2021-09-05 21:22:10|3963.97|3953.77|3964.22|3954.02|3964.29|3954.09|3963.71|3953.51|36
1630876940000|2021-09-05 21:22:20|3964.13|3953.93|3964.59|3954.39|3964.71|3954.51|3964.13|3953.93|36
1630876950000|2021-09-05 21:22:30|3964.68|3954.48|3965.17|3954.97|3965.23|3955.03|3964.68|3954.48|33
1630876960000|2021-09-05 21:22:40|3965.22|3955.02|3967.65|3957.45|3967.69|3957.49|3965.22|3955.02|38
1630876970000|2021-09-05 21:22:50|3967.66|3957.46|3968.42|3958.22|3968.42|3958.22|3967.55|3957.35|31
1630876980000|2021-09-05 21:23:00|3968.41|3958.21|3969.14|3958.94|3969.29|3959.09|3968.41|3958.21|36
1630876990000|2021-09-05 21:23:10|3969.17|3958.97|3969.18|3958.98|3969.3|3959.1|3969.14|3958.94|16
1630877000000|2021-09-05 21:23:20|3969.17|3958.97|3969.2|3959|3969.32|3959.12|3969.04|3958.84|27
1630877010000|2021-09-05 21:23:30|3969.27|3959.07|3969.48|3959.28|3969.54|3959.34|3969.22|3959.02|28
1630877020000|2021-09-05 21:23:40|3969.47|3959.27|3969.66|3959.46|3969.73|3959.53|3969.47|3959.27|19
1630877030000|2021-09-05 21:23:50|3969.67|3959.47|3969.61|3959.41|3969.67|3959.47|3969.44|3959.24|28
1630877040000|2021-09-05 21:24:00|3969.6|3959.4|3969.57|3959.37|3969.6|3959.4|3969.51|3959.31|18
1630877050000|2021-09-05 21:24:10|3969.64|3959.44|3969.83|3959.63|3969.88|3959.68|3969.64|3959.44|19
1630877060000|2021-09-05 21:24:20|3969.78|3959.58|3970.09|3959.89|3970.09|3959.89|3969.76|3959.56|14
1630877070000|2021-09-05 21:24:30|3970.08|3959.88|3970.48|3960.28|3970.61|3960.41|3970.08|3959.88|21
1630877080000|2021-09-05 21:24:40|3970.47|3960.27|3970.77|3960.57|3970.83|3960.63|3970.47|3960.27|32
1630877090000|2021-09-05 21:24:50|3970.78|3960.58|3969.33|3959.13|3970.78|3960.58|3969.33|3959.13|28
1630877100000|2021-09-05 21:25:00|3969.2|3959|3969.71|3959.51|3969.72|3959.52|3969.2|3959|27
1630877110000|2021-09-05 21:25:10|3969.74|3959.54|3971.29|3961.09|3971.31|3961.11|3969.71|3959.51|34
1630877120000|2021-09-05 21:25:20|3971.31|3961.11|3971.32|3961.12|3971.34|3961.14|3971.26|3961.06|27
1630877130000|2021-09-05 21:25:30|3971.07|3960.87|3970.13|3959.93|3971.07|3960.87|3969.91|3959.71|27
1630877140000|2021-09-05 21:25:40|3970.12|3959.92|3968.48|3958.28|3970.13|3959.93|3968.45|3958.25|32
1630877150000|2021-09-05 21:25:50|3968.5|3958.3|3967.22|3957.02|3968.5|3958.3|3967.15|3956.95|29
1630877160000|2021-09-05 21:26:00|3967.39|3957.19|3967.14|3956.94|3967.39|3957.19|3967.14|3956.94|18
1630877170000|2021-09-05 21:26:10|3967.15|3956.95|3965.34|3955.14|3967.15|3956.95|3965.34|3955.14|34
1630877180000|2021-09-05 21:26:20|3965.33|3955.13|3953.52|3943.32|3965.39|3955.19|3952.05|3941.85|33
1630877190000|2021-09-05 21:26:30|3953.73|3943.53|3953.7|3943.5|3953.73|3943.53|3952.8|3942.6|40
1630877200000|2021-09-05 21:26:40|3953.65|3943.45|3953.99|3943.79|3954.17|3943.97|3953.65|3943.45|35
1630877210000|2021-09-05 21:26:50|3954.02|3943.82|3953.27|3943.07|3954.22|3944.02|3952.75|3942.55|30
1630877220000|2021-09-05 21:27:00|3953.31|3943.11|3952.03|3941.83|3953.46|3943.26|3952.03|3941.83|24
1630877230000|2021-09-05 21:27:10|3951.94|3941.74|3949.15|3938.95|3952.01|3941.81|3945.9|3935.7|40
1630877240000|2021-09-05 21:27:20|3949.09|3938.89|3950.19|3939.99|3950.19|3939.99|3948.98|3938.78|36
1630877250000|2021-09-05 21:27:30|3950.2|3940|3949.2|3939|3950.22|3940.02|3949.2|3939|29
1630877260000|2021-09-05 21:27:40|3948.98|3938.78|3949.11|3938.91|3949.11|3938.91|3948.51|3938.31|28
1630877270000|2021-09-05 21:27:50|3949.15|3938.95|3949.03|3938.83|3949.37|3939.17|3948.69|3938.49|31
1630877280000|2021-09-05 21:28:00|3949.08|3938.88|3950.05|3939.85|3950.05|3939.85|3949.03|3938.83|37
1630877290000|2021-09-05 21:28:10|3950.03|3939.83|3951.65|3941.45|3951.65|3941.45|3950.03|3939.83|36
1630877300000|2021-09-05 21:28:20|3951.77|3941.57|3951.51|3941.31|3952.1|3941.9|3951.51|3941.31|31
1630877310000|2021-09-05 21:28:30|3951.35|3941.15|3949.9|3939.7|3951.35|3941.15|3949.89|3939.69|36
1630877320000|2021-09-05 21:28:40|3949.91|3939.71|3949.43|3939.23|3949.95|3939.75|3949.32|3939.12|37
1630877330000|2021-09-05 21:28:50|3949.42|3939.22|3949.56|3939.36|3949.56|3939.36|3949.42|3939.22|25
1630877340000|2021-09-05 21:29:00|3949.53|3939.33|3949.47|3939.27|3949.59|3939.39|3949.44|3939.24|20
1630877350000|2021-09-05 21:29:10|3949.48|3939.28|3949.53|3939.33|3949.55|3939.35|3949.48|3939.28|11
1630877360000|2021-09-05 21:29:20|3949.5|3939.3|3949.47|3939.27|3949.53|3939.33|3949.38|3939.18|28
1630877370000|2021-09-05 21:29:30|3949.48|3939.28|3949.49|3939.29|3949.54|3939.34|3949.4|3939.2|26
1630877380000|2021-09-05 21:29:40|3949.45|3939.25|3949.42|3939.22|3949.48|3939.28|3949.38|3939.18|17
1630877390000|2021-09-05 21:29:50|3949.43|3939.23|3949.9|3939.7|3949.9|3939.7|3949.32|3939.12|30
1630877400000|2021-09-05 21:30:00|3949.91|3939.71|3949.93|3939.73|3950|3939.8|3949.66|3939.46|27
1630877410000|2021-09-05 21:30:10|3949.92|3939.72|3950.22|3940.02|3950.27|3940.07|3949.91|3939.71|30
1630877420000|2021-09-05 21:30:20|3950.28|3940.08|3950.62|3940.42|3950.62|3940.42|3950.23|3940.03|29
1630877430000|2021-09-05 21:30:30|3950.66|3940.46|3950.98|3940.78|3951.16|3940.96|3950.64|3940.44|31
1630877440000|2021-09-05 21:30:40|3951.04|3940.84|3951.04|3940.84|3951.04|3940.84|3950.87|3940.67|27
1630877450000|2021-09-05 21:30:50|3951.11|3940.91|3951.68|3941.48|3951.68|3941.48|3951.1|3940.9|22
1630877460000|2021-09-05 21:31:00|3951.84|3941.64|3954.07|3943.87|3954.07|3943.87|3951.74|3941.54|35
1630877470000|2021-09-05 21:31:10|3954.06|3943.86|3955.8|3945.6|3955.8|3945.6|3954.06|3943.86|39
1630877480000|2021-09-05 21:31:20|3955.83|3945.63|3956.08|3945.88|3956.09|3945.89|3955.74|3945.54|33
1630877490000|2021-09-05 21:31:30|3956.07|3945.87|3956.85|3946.65|3956.9|3946.7|3956.07|3945.87|33
1630877500000|2021-09-05 21:31:40|3956.81|3946.61|3956.56|3946.36|3956.86|3946.66|3956.55|3946.35|32
1630877510000|2021-09-05 21:31:50|3956.54|3946.34|3956.44|3946.24|3956.54|3946.34|3956.36|3946.16|28
1630877520000|2021-09-05 21:32:00|3956.47|3946.27|3956.09|3945.89|3956.51|3946.31|3956.09|3945.89|30
1630877530000|2021-09-05 21:32:10|3956.13|3945.93|3955.76|3945.56|3956.13|3945.93|3955.73|3945.53|28
1630877540000|2021-09-05 21:32:20|3955.73|3945.53|3955.86|3945.66|3955.88|3945.68|3955.73|3945.53|9
1630877550000|2021-09-05 21:32:30|3955.79|3945.59|3955.9|3945.7|3955.92|3945.72|3955.52|3945.32|24
1630877560000|2021-09-05 21:32:40|3955.92|3945.72|3956.19|3945.99|3956.19|3945.99|3955.88|3945.68|32
1630877570000|2021-09-05 21:32:50|3956.18|3945.98|3956.41|3946.21|3956.44|3946.24|3956.07|3945.87|26
1630877580000|2021-09-05 21:33:00|3956.45|3946.25|3956.55|3946.35|3956.56|3946.36|3956.41|3946.21|10
1630877590000|2021-09-05 21:33:10|3956.56|3946.36|3956.29|3946.09|3956.56|3946.36|3956.28|3946.08|21
1630877600000|2021-09-05 21:33:20|3956.14|3945.94|3955.67|3945.47|3956.14|3945.94|3955.64|3945.44|12
1630877610000|2021-09-05 21:33:30|3955.68|3945.48|3955.74|3945.54|3955.74|3945.54|3955.64|3945.44|14
1630877620000|2021-09-05 21:33:40|3955.68|3945.48|3955.76|3945.56|3955.77|3945.57|3955.68|3945.48|18
1630877630000|2021-09-05 21:33:50|3955.65|3945.45|3955.39|3945.19|3955.76|3945.56|3955.38|3945.18|11
1630877640000|2021-09-05 21:34:00|3955.41|3945.21|3955.44|3945.24|3955.51|3945.31|3955.39|3945.19|20
1630877650000|2021-09-05 21:34:10|3955.42|3945.22|3955.49|3945.29|3955.51|3945.31|3955.4|3945.2|19
1630877660000|2021-09-05 21:34:20|3955.54|3945.34|3955.47|3945.27|3955.62|3945.42|3955.44|3945.24|25
1630877670000|2021-09-05 21:34:30|3955.52|3945.32|3955.27|3945.07|3955.54|3945.34|3955.25|3945.05|29
1630877680000|2021-09-05 21:34:40|3955.26|3945.06|3955.38|3945.18|3955.41|3945.21|3955.21|3945.01|22
1630877690000|2021-09-05 21:34:50|3955.36|3945.16|3955.4|3945.2|3955.42|3945.22|3955.36|3945.16|21
1630877700000|2021-09-05 21:35:00|3955.42|3945.22|3955.4|3945.2|3955.43|3945.23|3955.4|3945.2|5
1630877710000|2021-09-05 21:35:10|3955.37|3945.17|3955.33|3945.13|3955.37|3945.17|3955.31|3945.11|5
1630877720000|2021-09-05 21:35:20|3955.36|3945.16|3955.4|3945.2|3955.41|3945.21|3955.35|3945.15|11
1630877730000|2021-09-05 21:35:30|3955.36|3945.16|3955.39|3945.19|3955.4|3945.2|3955.36|3945.16|4
1630877740000|2021-09-05 21:35:40|3955.43|3945.23|3955.44|3945.24|3955.44|3945.24|3955.4|3945.2|4
1630877750000|2021-09-05 21:35:50|3955.43|3945.23|3955.57|3945.37|3955.57|3945.37|3955.43|3945.23|8
1630877760000|2021-09-05 21:36:00|3955.56|3945.36|3955.59|3945.39|3955.59|3945.39|3955.56|3945.36|4
1630877770000|2021-09-05 21:36:10|3955.53|3945.33|3955.51|3945.31|3955.59|3945.39|3955.51|3945.31|13
1630877780000|2021-09-05 21:36:20|3955.54|3945.34|3955.53|3945.33|3955.86|3945.66|3955.52|3945.32|13
1630877790000|2021-09-05 21:36:30|3955.57|3945.37|3955.72|3945.52|3955.92|3945.72|3955.57|3945.37|5
1630877800000|2021-09-05 21:36:40|3955.71|3945.51|3955.71|3945.51|3955.78|3945.58|3955.68|3945.48|14
1630877810000|2021-09-05 21:36:50|3955.68|3945.48|3955.69|3945.49|3955.75|3945.55|3955.68|3945.48|10
1630877820000|2021-09-05 21:37:00|3955.75|3945.55|3955.71|3945.51|3955.75|3945.55|3955.65|3945.45|28
1630877830000|2021-09-05 21:37:10|3955.67|3945.47|3955.68|3945.48|3955.74|3945.54|3955.64|3945.44|23
1630877840000|2021-09-05 21:37:20|3955.67|3945.47|3955.72|3945.52|3955.72|3945.52|3955.67|3945.47|10
1630877850000|2021-09-05 21:37:30|3955.7|3945.5|3955.72|3945.52|3955.73|3945.53|3955.65|3945.45|26
1630877860000|2021-09-05 21:37:40|3955.69|3945.49|3955.75|3945.55|3955.75|3945.55|3955.67|3945.47|23
1630877870000|2021-09-05 21:37:50|3955.76|3945.56|3955.65|3945.45|3955.76|3945.56|3955.52|3945.32|8
1630877880000|2021-09-05 21:38:00|3955.59|3945.39|3953.89|3943.69|3955.61|3945.41|3953.85|3943.65|38
1630877890000|2021-09-05 21:38:10|3953.85|3943.65|3952.94|3942.74|3953.85|3943.65|3952.94|3942.74|35
1630877900000|2021-09-05 21:38:20|3953.02|3942.82|3952.94|3942.74|3953.07|3942.87|3952.93|3942.73|31
1630877910000|2021-09-05 21:38:30|3952.98|3942.78|3952.82|3942.62|3953.03|3942.83|3952.78|3942.58|27
1630877920000|2021-09-05 21:38:40|3952.83|3942.63|3949.61|3939.41|3952.83|3942.63|3949.43|3939.23|23
1630877930000|2021-09-05 21:38:50|3949.55|3939.35|3949.23|3939.03|3949.55|3939.35|3949.13|3938.93|21
1630877940000|2021-09-05 21:39:00|3949.25|3939.05|3949|3938.8|3949.31|3939.11|3948.87|3938.67|34
1630877950000|2021-09-05 21:39:10|3949.05|3938.85|3948.87|3938.67|3949.12|3938.92|3948.81|3938.61|30
1630877960000|2021-09-05 21:39:20|3948.97|3938.77|3949.04|3938.84|3949.11|3938.91|3948.82|3938.62|26
1630877970000|2021-09-05 21:39:30|3949.13|3938.93|3950.43|3940.23|3950.46|3940.26|3949.06|3938.86|32
1630877980000|2021-09-05 21:39:40|3950.46|3940.26|3951.46|3941.26|3951.57|3941.37|3950.46|3940.26|34
1630877990000|2021-09-05 21:39:50|3951.48|3941.28|3951.72|3941.52|3951.72|3941.52|3951.45|3941.25|26
1630878000000|2021-09-05 21:40:00|3951.69|3941.49|3952.8|3942.6|3952.8|3942.6|3951.69|3941.49|29
1630878010000|2021-09-05 21:40:10|3952.79|3942.59|3953.03|3942.83|3953.05|3942.85|3952.79|3942.59|27
1630878020000|2021-09-05 21:40:20|3953.05|3942.85|3953.15|3942.95|3953.15|3942.95|3953.05|3942.85|24
1630878030000|2021-09-05 21:40:30|3953.16|3942.96|3953.72|3943.52|3953.76|3943.56|3953.09|3942.89|25
1630878040000|2021-09-05 21:40:40|3953.76|3943.56|3953.82|3943.62|3954.02|3943.82|3953.62|3943.42|30
1630878050000|2021-09-05 21:40:50|3953.99|3943.79|3954.09|3943.89|3954.09|3943.89|3953.86|3943.66|37
1630878060000|2021-09-05 21:41:00|3954.49|3944.29|3954.42|3944.22|3954.74|3944.54|3954.32|3944.12|33
1630878070000|2021-09-05 21:41:10|3954.47|3944.27|3955.08|3944.88|3955.08|3944.88|3954.4|3944.2|27
1630878080000|2021-09-05 21:41:20|3955.09|3944.89|3954.99|3944.79|3955.12|3944.92|3954.93|3944.73|25
1630878090000|2021-09-05 21:41:30|3955.01|3944.81|3955.21|3945.01|3955.28|3945.08|3954.93|3944.73|25
1630878100000|2021-09-05 21:41:40|3955.18|3944.98|3955.3|3945.1|3955.34|3945.14|3955.18|3944.98|15
1630878110000|2021-09-05 21:41:50|3955.35|3945.15|3955.31|3945.11|3955.35|3945.15|3955.27|3945.07|11
1630878120000|2021-09-05 21:42:00|3955.3|3945.1|3955.33|3945.13|3955.33|3945.13|3955.29|3945.09|4
1630878130000|2021-09-05 21:42:10|3955.39|3945.19|3955.62|3945.42|3955.63|3945.43|3955.39|3945.19|19
1630878140000|2021-09-05 21:42:20|3955.71|3945.51|3956.6|3946.4|3956.61|3946.41|3955.62|3945.42|22
1630878150000|2021-09-05 21:42:30|3956.57|3946.37|3956.05|3945.85|3956.57|3946.37|3955.95|3945.75|26
1630878160000|2021-09-05 21:42:40|3956.04|3945.84|3956.24|3946.04|3956.35|3946.15|3956|3945.8|16
1630878170000|2021-09-05 21:42:50|3956.3|3946.1|3956.24|3946.04|3956.33|3946.13|3956.19|3945.99|16
1630878180000|2021-09-05 21:43:00|3956.25|3946.05|3956.3|3946.1|3956.31|3946.11|3956.21|3946.01|22
1630878190000|2021-09-05 21:43:10|3956.6|3946.4|3956.64|3946.44|3956.69|3946.49|3956.56|3946.36|8
1630878200000|2021-09-05 21:43:20|3956.55|3946.35|3955.94|3945.74|3956.58|3946.38|3955.86|3945.66|30
1630878210000|2021-09-05 21:43:30|3955.99|3945.79|3955.44|3945.24|3956.1|3945.9|3955.44|3945.24|25
1630878220000|2021-09-05 21:43:40|3955.42|3945.22|3954.97|3944.77|3955.42|3945.22|3954.97|3944.77|24
1630878230000|2021-09-05 21:43:50|3954.98|3944.78|3955.2|3945|3955.35|3945.15|3954.98|3944.78|21
1630878240000|2021-09-05 21:44:00|3955.16|3944.96|3955.22|3945.02|3955.35|3945.15|3955.14|3944.94|20
1630878250000|2021-09-05 21:44:10|3955.18|3944.98|3955.83|3945.63|3955.83|3945.63|3955.14|3944.94|19
1630878260000|2021-09-05 21:44:20|3955.76|3945.56|3956.33|3946.13|3956.33|3946.13|3955.76|3945.56|24
1630878270000|2021-09-05 21:44:30|3956.29|3946.09|3956.95|3946.75|3956.99|3946.79|3956.29|3946.09|12
1630878280000|2021-09-05 21:44:40|3957|3946.8|3957.13|3946.93|3957.13|3946.93|3957|3946.8|20
1630878290000|2021-09-05 21:44:50|3957.12|3946.92|3957.56|3947.36|3957.56|3947.36|3957.12|3946.92|21
1630878300000|2021-09-05 21:45:00|3957.69|3947.49|3958.28|3948.08|3958.34|3948.14|3957.69|3947.49|21
1630878310000|2021-09-05 21:45:10|3958.26|3948.06|3958.74|3948.54|3958.74|3948.54|3958.19|3947.99|24
1630878320000|2021-09-05 21:45:20|3958.87|3948.67|3962.33|3952.13|3962.39|3952.19|3958.87|3948.67|35
1630878330000|2021-09-05 21:45:30|3962.32|3952.12|3962.81|3952.61|3962.85|3952.65|3962.29|3952.09|32
1630878340000|2021-09-05 21:45:40|3962.83|3952.63|3961.74|3951.54|3963|3952.8|3961.73|3951.53|37
1630878350000|2021-09-05 21:45:50|3961.75|3951.55|3958.49|3948.29|3961.76|3951.56|3958.49|3948.29|34
1630878360000|2021-09-05 21:46:00|3958.42|3948.22|3957.18|3946.98|3958.42|3948.22|3957.05|3946.85|37
1630878370000|2021-09-05 21:46:10|3957.26|3947.06|3957.4|3947.2|3957.58|3947.38|3957.26|3947.06|29
1630878380000|2021-09-05 21:46:20|3957.52|3947.32|3957.42|3947.22|3957.85|3947.65|3957.15|3946.95|30
1630878390000|2021-09-05 21:46:30|3957.45|3947.25|3957.73|3947.53|3957.91|3947.71|3957.39|3947.19|32
1630878400000|2021-09-05 21:46:40|3957.78|3947.58|3957.21|3947.01|3957.79|3947.59|3957.18|3946.98|28
1630878410000|2021-09-05 21:46:50|3957.22|3947.02|3957.76|3947.56|3957.76|3947.56|3957.2|3947|14
1630878420000|2021-09-05 21:47:00|3957.75|3947.55|3957.55|3947.35|3957.75|3947.55|3957.37|3947.17|28
1630878430000|2021-09-05 21:47:10|3957.54|3947.34|3957.53|3947.33|3957.54|3947.34|3957.39|3947.19|18
1630878440000|2021-09-05 21:47:20|3957.55|3947.35|3957.58|3947.38|3957.59|3947.39|3957.52|3947.32|17
1630878450000|2021-09-05 21:47:30|3957.59|3947.39|3957.57|3947.37|3957.59|3947.39|3957.52|3947.32|13
1630878460000|2021-09-05 21:47:40|3957.56|3947.36|3957.23|3947.03|3957.59|3947.39|3957.23|3947.03|25
1630878470000|2021-09-05 21:47:50|3957.28|3947.08|3957.47|3947.27|3957.52|3947.32|3957.28|3947.08|16
1630878480000|2021-09-05 21:48:00|3957.48|3947.28|3957.52|3947.32|3957.52|3947.32|3957.41|3947.21|15
1630878490000|2021-09-05 21:48:10|3957.48|3947.28|3957.47|3947.27|3957.49|3947.29|3957.41|3947.21|9
1630878500000|2021-09-05 21:48:20|3957.52|3947.32|3957.41|3947.21|3957.52|3947.32|3957.36|3947.16|16
1630878510000|2021-09-05 21:48:30|3957.42|3947.22|3957.86|3947.66|3957.98|3947.78|3957.41|3947.21|28
1630878520000|2021-09-05 21:48:40|3957.88|3947.68|3958.39|3948.19|3958.77|3948.57|3957.88|3947.68|31
1630878530000|2021-09-05 21:48:50|3958.35|3948.15|3958.81|3948.61|3958.82|3948.62|3958.34|3948.14|18
1630878540000|2021-09-05 21:49:00|3958.82|3948.62|3958.82|3948.62|3958.88|3948.68|3958.67|3948.47|16
1630878550000|2021-09-05 21:49:10|3958.84|3948.64|3958.72|3948.52|3958.97|3948.77|3958.72|3948.52|18
1630878560000|2021-09-05 21:49:20|3958.69|3948.49|3959.21|3949.01|3959.21|3949.01|3958.68|3948.48|12
1630878570000|2021-09-05 21:49:30|3959.19|3948.99|3959.12|3948.92|3959.2|3949|3959.04|3948.84|21
1630878580000|2021-09-05 21:49:40|3959.04|3948.84|3958.99|3948.79|3959.16|3948.96|3958.95|3948.75|27
1630878590000|2021-09-05 21:49:50|3958.95|3948.75|3958.93|3948.73|3959.08|3948.88|3958.91|3948.71|22
1630878600000|2021-09-05 21:50:00|3959.1|3948.9|3959.97|3949.77|3959.97|3949.77|3958.97|3948.77|30
1630878610000|2021-09-05 21:50:10|3959.91|3949.71|3962.02|3951.82|3962.04|3951.84|3959.91|3949.71|35
1630878620000|2021-09-05 21:50:20|3962.14|3951.94|3962.34|3952.14|3962.39|3952.19|3962.12|3951.92|30
1630878630000|2021-09-05 21:50:30|3962.36|3952.16|3962.86|3952.66|3962.86|3952.66|3962.27|3952.07|29
1630878640000|2021-09-05 21:50:40|3962.85|3952.65|3961.95|3951.75|3962.85|3952.65|3961.93|3951.73|21
1630878650000|2021-09-05 21:50:50|3961.96|3951.76|3962.46|3952.26|3962.55|3952.35|3961.96|3951.76|34
1630878660000|2021-09-05 21:51:00|3962.44|3952.24|3963.72|3953.52|3963.72|3953.52|3962.44|3952.24|35
1630878670000|2021-09-05 21:51:10|3963.82|3953.62|3963.62|3953.42|3964|3953.8|3963.19|3952.99|30
1630878680000|2021-09-05 21:51:20|3963.69|3953.49|3963.2|3953|3963.88|3953.68|3963.17|3952.97|36
1630878690000|2021-09-05 21:51:30|3963.27|3953.07|3962.43|3952.23|3963.27|3953.07|3962.29|3952.09|26
1630878700000|2021-09-05 21:51:40|3962.42|3952.22|3962.31|3952.11|3962.42|3952.22|3962.28|3952.08|16
1630878710000|2021-09-05 21:51:50|3962.33|3952.13|3960.36|3950.16|3962.37|3952.17|3960.36|3950.16|35
1630878720000|2021-09-05 21:52:00|3960.44|3950.24|3960.4|3950.2|3960.86|3950.66|3960.32|3950.12|30
1630878730000|2021-09-05 21:52:10|3960.38|3950.18|3960.35|3950.15|3960.67|3950.47|3960.32|3950.12|33
1630878740000|2021-09-05 21:52:20|3960.32|3950.12|3961.08|3950.88|3961.08|3950.88|3960.14|3949.94|26
1630878750000|2021-09-05 21:52:30|3961.27|3951.07|3961.25|3951.05|3961.44|3951.24|3961.18|3950.98|27
1630878760000|2021-09-05 21:52:40|3961.44|3951.24|3963.18|3952.98|3963.18|3952.98|3961.31|3951.11|38
1630878770000|2021-09-05 21:52:50|3963.16|3952.96|3962.27|3952.07|3963.28|3953.08|3962.1|3951.9|36
1630878780000|2021-09-05 21:53:00|3962.26|3952.06|3963.69|3953.49|3963.73|3953.53|3961.65|3951.45|30
1630878790000|2021-09-05 21:53:10|3963.66|3953.46|3965.58|3955.38|3965.88|3955.68|3963.66|3953.46|33
1630878800000|2021-09-05 21:53:20|3965.61|3955.41|3965.06|3954.86|3965.74|3955.54|3965.05|3954.85|36
1630878810000|2021-09-05 21:53:30|3965.04|3954.84|3965.34|3955.14|3965.55|3955.35|3964.89|3954.69|32
1630878820000|2021-09-05 21:53:40|3965.2|3955|3965.2|3955|3965.2|3955|3965|3954.8|29
1630878830000|2021-09-05 21:53:50|3965.16|3954.96|3964.8|3954.6|3965.16|3954.96|3964.66|3954.46|23
1630878840000|2021-09-05 21:54:00|3964.72|3954.52|3965.06|3954.86|3965.13|3954.93|3964.72|3954.52|14
1630878850000|2021-09-05 21:54:10|3965.04|3954.84|3965.22|3955.02|3965.59|3955.39|3965.04|3954.84|31
1630878860000|2021-09-05 21:54:20|3965.1|3954.9|3965.56|3955.36|3965.59|3955.39|3964.87|3954.67|28
1630878870000|2021-09-05 21:54:30|3965.54|3955.34|3965.16|3954.96|3965.54|3955.34|3965.11|3954.91|36
1630878880000|2021-09-05 21:54:40|3965.17|3954.97|3963.34|3953.14|3965.19|3954.99|3963.34|3953.14|33
1630878890000|2021-09-05 21:54:50|3963.38|3953.18|3964.23|3954.03|3964.23|3954.03|3963.16|3952.96|34
1630878900000|2021-09-05 21:55:00|3964.13|3953.93|3964.72|3954.52|3965|3954.8|3964.13|3953.93|31
1630878910000|2021-09-05 21:55:10|3964.71|3954.51|3965.5|3955.3|3965.51|3955.31|3964.7|3954.5|31
1630878920000|2021-09-05 21:55:20|3965.48|3955.28|3964.69|3954.49|3965.48|3955.28|3964.69|3954.49|32
1630878930000|2021-09-05 21:55:30|3964.78|3954.58|3963.28|3953.08|3964.78|3954.58|3963.2|3953|30
1630878940000|2021-09-05 21:55:40|3963.34|3953.14|3963.39|3953.19|3963.4|3953.2|3963.25|3953.05|24
1630878950000|2021-09-05 21:55:50|3963.4|3953.2|3964.21|3954.01|3964.32|3954.12|3963.4|3953.2|34
1630878960000|2021-09-05 21:56:00|3964.2|3954|3963.52|3953.32|3964.2|3954|3962.94|3952.74|33
1630878970000|2021-09-05 21:56:10|3963.4|3953.2|3962.87|3952.67|3963.59|3953.39|3962.87|3952.67|26
1630878980000|2021-09-05 21:56:20|3962.86|3952.66|3960.66|3950.46|3962.86|3952.66|3960.35|3950.15|32
1630878990000|2021-09-05 21:56:30|3961.08|3950.88|3960.45|3950.25|3961.13|3950.93|3960.44|3950.24|35
1630879000000|2021-09-05 21:56:40|3960.5|3950.3|3960.96|3950.76|3960.96|3950.76|3960.44|3950.24|29
1630879010000|2021-09-05 21:56:50|3960.9|3950.7|3960.94|3950.74|3962.22|3952.02|3960.89|3950.69|37
1630879020000|2021-09-05 21:57:00|3961|3950.8|3960.97|3950.77|3961.23|3951.03|3960.77|3950.57|34
1630879030000|2021-09-05 21:57:10|3961.05|3950.85|3961.76|3951.56|3962.15|3951.95|3961.05|3950.85|34
1630879040000|2021-09-05 21:57:20|3961.75|3951.55|3960.93|3950.73|3961.78|3951.58|3960.74|3950.54|39
1630879050000|2021-09-05 21:57:30|3961.34|3951.14|3960.82|3950.62|3961.34|3951.14|3960.39|3950.19|36
1630879060000|2021-09-05 21:57:40|3961.12|3950.92|3962.51|3952.31|3962.88|3952.68|3960.3|3950.1|33
1630879070000|2021-09-05 21:57:50|3962.43|3952.23|3961.77|3951.57|3962.44|3952.24|3961.73|3951.53|36
1630879080000|2021-09-05 21:58:00|3961.76|3951.56|3961.68|3951.48|3961.98|3951.78|3961.38|3951.18|31
1630879090000|2021-09-05 21:58:10|3961.66|3951.46|3961.02|3950.82|3961.67|3951.47|3960.79|3950.59|25
1630879100000|2021-09-05 21:58:20|3960.79|3950.59|3959.75|3949.55|3961.5|3951.3|3959.75|3949.55|28
1630879110000|2021-09-05 21:58:30|3959.66|3949.46|3959.89|3949.69|3959.99|3949.79|3959.48|3949.28|28
1630879120000|2021-09-05 21:58:40|3959.88|3949.68|3958.71|3950.01|3959.88|3950.39|3958.17|3949.47|35
1630879130000|2021-09-05 21:58:50|3958.77|3950.07|3959.37|3950.67|3959.63|3950.93|3958.71|3950.01|29
1630879140000|2021-09-05 21:59:00|3959.38|3950.68|3959.71|3951.01|3959.71|3951.01|3958.39|3949.69|36
1630879150000|2021-09-05 21:59:10|3959.2|3950.5|3959.13|3950.43|3959.67|3950.97|3959|3950.3|25
1630879160000|2021-09-05 21:59:20|3959.15|3950.45|3959.02|3950.32|3959.63|3950.93|3959|3950.3|22
1630879170000|2021-09-05 21:59:30|3959.04|3950.34|3958.92|3950.22|3959.17|3950.47|3958.69|3949.99|22
1630879180000|2021-09-05 21:59:40|3958.9|3950.2|3958.96|3950.26|3958.96|3950.26|3958.9|3950.2|6
1630879190000|2021-09-05 21:59:50|3958.98|3950.28|3958.49|3949.79|3959.02|3950.32|3958.49|3949.79|19
1630879200000|2021-09-05 22:00:00|3958.47|3949.77|3957.79|3949.09|3958.63|3949.93|3957.75|3949.05|22
1630879210000|2021-09-05 22:00:10|3957.78|3949.08|3959.56|3950.86|3959.56|3950.86|3957.36|3948.66|30
1630879220000|2021-09-05 22:00:20|3959.59|3950.89|3959.96|3951.26|3960.06|3951.36|3959.59|3950.89|19
1630879230000|2021-09-05 22:00:30|3960.05|3951.35|3959.69|3950.99|3960.9|3952.2|3959.61|3950.91|38
1630879240000|2021-09-05 22:00:40|3959.62|3950.92|3958.8|3950.1|3959.63|3950.93|3958.7|3950|30
1630879250000|2021-09-05 22:00:50|3958.82|3950.12|3957.57|3948.87|3958.82|3950.12|3957.52|3948.82|36
1630879260000|2021-09-05 22:01:00|3957.53|3948.83|3956.1|3947.4|3957.69|3948.99|3956.1|3947.4|36
1630879270000|2021-09-05 22:01:10|3956.04|3947.34|3957.11|3948.41|3957.11|3948.41|3956|3947.3|38
1630879280000|2021-09-05 22:01:20|3957.12|3948.42|3957.44|3948.74|3957.49|3948.79|3956.81|3948.11|35
1630879290000|2021-09-05 22:01:30|3957.54|3948.84|3957.4|3948.7|3957.56|3948.86|3956.84|3948.14|33
1630879300000|2021-09-05 22:01:40|3958.02|3949.32|3957.73|3949.03|3958.56|3949.86|3957.17|3948.47|33
1630879310000|2021-09-05 22:01:50|3957.78|3949.08|3957.85|3949.15|3958.1|3949.4|3957.75|3949.05|32
1630879320000|2021-09-05 22:02:00|3957.84|3949.14|3957.28|3948.58|3957.88|3949.18|3957.28|3948.58|29
1630879330000|2021-09-05 22:02:10|3957.31|3948.61|3957.82|3949.12|3957.85|3949.15|3957.23|3948.53|17
1630879340000|2021-09-05 22:02:20|3957.8|3949.1|3957.83|3949.13|3958.96|3950.26|3957.72|3949.02|32
1630879350000|2021-09-05 22:02:30|3957.81|3949.11|3957.22|3948.52|3957.81|3949.11|3957.17|3948.47|37
1630879360000|2021-09-05 22:02:40|3957.21|3948.51|3956.31|3947.61|3957.21|3948.51|3956.07|3947.37|37
1630879370000|2021-09-05 22:02:50|3956.16|3947.46|3956.02|3947.32|3956.23|3947.53|3955.89|3947.19|32
1630879380000|2021-09-05 22:03:00|3956.14|3947.44|3954.21|3945.51|3956.61|3947.91|3953.46|3944.76|30
1630879390000|2021-09-05 22:03:10|3954.44|3945.74|3955.34|3946.64|3955.44|3946.74|3954.44|3945.74|28
1630879400000|2021-09-05 22:03:20|3954.78|3946.08|3954.94|3946.24|3954.97|3946.27|3954.19|3945.49|29
1630879410000|2021-09-05 22:03:30|3954.93|3946.23|3953.87|3945.17|3955.1|3946.4|3953.87|3945.17|34
1630879420000|2021-09-05 22:03:40|3953.84|3945.14|3953.35|3944.65|3953.84|3945.14|3953.2|3944.5|29
1630879430000|2021-09-05 22:03:50|3953.31|3944.61|3952.49|3943.79|3953.37|3944.67|3952.43|3943.73|30
1630879440000|2021-09-05 22:04:00|3952.5|3943.8|3950.28|3941.58|3952.5|3943.8|3950.02|3941.32|38
1630879450000|2021-09-05 22:04:10|3950.26|3941.56|3952.06|3943.36|3952.28|3943.58|3950.25|3941.55|38
1630879460000|2021-09-05 22:04:20|3952.08|3943.38|3951.36|3942.66|3952.47|3943.77|3951.24|3942.54|37
1630879470000|2021-09-05 22:04:30|3951.44|3942.74|3949.93|3941.23|3952.32|3943.62|3949.93|3941.23|38
1630879480000|2021-09-05 22:04:40|3949.98|3941.28|3950.68|3941.98|3950.68|3941.98|3949.8|3941.1|22
1630879490000|2021-09-05 22:04:50|3950.67|3941.97|3952.44|3943.74|3952.77|3944.07|3950.59|3941.89|35
1630879500000|2021-09-05 22:05:00|3952.45|3943.75|3952.47|3943.77|3953.01|3944.31|3952.16|3943.46|26
1630879510000|2021-09-05 22:05:10|3952.45|3943.75|3952.77|3944.07|3953.16|3944.46|3952.34|3943.64|36
1630879520000|2021-09-05 22:05:20|3952.82|3944.12|3954.41|3945.71|3954.53|3945.83|3952.82|3944.12|34
1630879530000|2021-09-05 22:05:30|3954.21|3945.51|3952.85|3944.15|3954.21|3945.51|3952.76|3944.06|27
1630879540000|2021-09-05 22:05:40|3952.76|3944.06|3953.71|3945.01|3953.72|3945.02|3952.76|3944.06|29
1630879550000|2021-09-05 22:05:50|3953.59|3944.89|3953.52|3944.82|3953.89|3945.19|3953.36|3944.66|32
1630879560000|2021-09-05 22:06:00|3953.36|3944.66|3952.07|3943.37|3953.87|3945.17|3951.83|3943.13|34
1630879570000|2021-09-05 22:06:10|3952.13|3943.43|3952.01|3943.31|3952.76|3944.06|3951.86|3943.16|33
1630879580000|2021-09-05 22:06:20|3951.88|3943.18|3951.79|3943.09|3952.2|3943.5|3951.79|3943.09|36
1630879590000|2021-09-05 22:06:30|3951.59|3942.89|3951.54|3942.84|3951.88|3943.18|3951.42|3942.72|33
1630879600000|2021-09-05 22:06:40|3951.55|3942.85|3950.76|3942.06|3951.55|3942.85|3950.53|3941.83|30
1630879610000|2021-09-05 22:06:50|3950.89|3942.19|3951.04|3942.34|3951.06|3942.36|3950.59|3941.89|33
1630879620000|2021-09-05 22:07:00|3950.78|3942.08|3951.1|3942.4|3953.5|3944.8|3950.69|3941.99|35
1630879630000|2021-09-05 22:07:10|3951.45|3942.75|3951.47|3942.77|3952.3|3943.6|3951.39|3942.69|35
1630879640000|2021-09-05 22:07:20|3951.42|3942.72|3951.35|3942.65|3951.45|3942.75|3951.21|3942.51|22
1630879650000|2021-09-05 22:07:30|3951.32|3942.62|3951.57|3942.87|3951.6|3942.9|3951.23|3942.53|16
1630879660000|2021-09-05 22:07:40|3951.64|3942.94|3951.25|3942.55|3951.66|3942.96|3951.25|3942.55|17
1630879670000|2021-09-05 22:07:50|3951.2|3942.5|3951.11|3942.41|3951.22|3942.52|3951.11|3942.41|6
1630879680000|2021-09-05 22:08:00|3951.09|3942.39|3949.5|3940.8|3951.11|3942.41|3949.5|3940.8|20
1630879690000|2021-09-05 22:08:10|3949.38|3940.68|3951.83|3943.13|3951.83|3943.13|3949.21|3940.51|31
1630879700000|2021-09-05 22:08:20|3951.67|3942.97|3951.75|3943.05|3952.28|3943.58|3951.51|3942.81|35
1630879710000|2021-09-05 22:08:30|3951.74|3943.04|3951.63|3942.93|3952.23|3943.53|3951.14|3942.44|33
1630879720000|2021-09-05 22:08:40|3951.65|3942.95|3952.9|3944.2|3953.05|3944.35|3951.65|3942.95|37
1630879730000|2021-09-05 22:08:50|3952.95|3944.25|3952.58|3943.88|3953.37|3944.67|3952.58|3943.88|38
1630879740000|2021-09-05 22:09:00|3952.32|3943.62|3951.93|3943.23|3953.1|3944.4|3951.22|3942.52|38
1630879750000|2021-09-05 22:09:10|3951.91|3943.21|3951.76|3943.06|3952.92|3944.22|3951.49|3942.79|36
1630879760000|2021-09-05 22:09:20|3951.58|3942.88|3951.67|3942.97|3951.9|3943.2|3951.57|3942.87|32
1630879770000|2021-09-05 22:09:30|3951.71|3943.01|3951.7|3943|3952.85|3944.15|3951.53|3942.83|37
1630879780000|2021-09-05 22:09:40|3951.74|3943.04|3951.28|3942.58|3951.9|3943.2|3951.19|3942.49|31
1630879790000|2021-09-05 22:09:50|3951.24|3942.54|3950.76|3942.06|3951.37|3942.67|3950.75|3942.05|30
1630879800000|2021-09-05 22:10:00|3950.72|3942.02|3950.51|3941.81|3950.75|3942.05|3950.51|3941.81|25
1630879810000|2021-09-05 22:10:10|3950.47|3941.77|3949.98|3941.28|3950.47|3941.77|3949.98|3941.28|10
1630879820000|2021-09-05 22:10:20|3950|3941.3|3951.68|3942.98|3951.98|3943.28|3950|3941.3|13
1630879840000|2021-09-05 22:10:40|3951.73|3943.03|3951.82|3943.12|3951.82|3943.12|3951.68|3942.98|3
1630879850000|2021-09-05 22:10:50|3951.68|3942.98|3951.98|3943.28|3952.37|3943.67|3951.68|3942.98|16
1630879860000|2021-09-05 22:11:00|3952.16|3943.46|3952.56|3943.86|3952.9|3944.2|3951.95|3943.25|31
1630879870000|2021-09-05 22:11:10|3952.57|3943.87|3953.52|3944.82|3953.79|3945.09|3952.54|3943.84|37
1630879880000|2021-09-05 22:11:20|3953.57|3944.87|3952.32|3943.62|3953.57|3944.87|3952.32|3943.62|33
1630879890000|2021-09-05 22:11:30|3952.51|3943.81|3952.76|3944.06|3952.76|3944.06|3952.4|3943.7|26
1630879900000|2021-09-05 22:11:40|3952.49|3943.79|3953.07|3944.37|3953.27|3944.57|3952.49|3943.79|36
1630879910000|2021-09-05 22:11:50|3953.06|3944.36|3952.59|3943.89|3953.09|3944.39|3952.42|3943.72|32
1630879920000|2021-09-05 22:12:00|3952.55|3943.85|3952.23|3943.53|3952.64|3943.94|3952.23|3943.53|29
1630879930000|2021-09-05 22:12:10|3952.34|3943.64|3952.61|3943.91|3953.25|3944.55|3952.28|3943.58|37
1630879940000|2021-09-05 22:12:20|3952.64|3943.94|3951.96|3943.26|3952.64|3943.94|3951.84|3943.14|16
1630879950000|2021-09-05 22:12:30|3951.95|3943.25|3951.97|3943.27|3952.07|3943.37|3951.95|3943.25|7
1630879960000|2021-09-05 22:12:40|3951.96|3943.26|3952.72|3944.02|3952.87|3944.17|3951.96|3943.26|31
1630879970000|2021-09-05 22:12:50|3952.71|3944.01|3951.92|3943.22|3952.71|3944.01|3951.8|3943.1|24
1630879980000|2021-09-05 22:13:00|3951.9|3943.2|3951.26|3942.56|3951.9|3943.2|3951.25|3942.55|33
1630879990000|2021-09-05 22:13:10|3951.28|3942.58|3951.44|3942.74|3951.44|3942.74|3951.25|3942.55|10
1630880000000|2021-09-05 22:13:20|3950.92|3942.22|3950.38|3941.68|3951.5|3942.8|3950.16|3941.46|25
1630880010000|2021-09-05 22:13:30|3950.63|3941.93|3949.12|3940.42|3950.63|3941.93|3949.09|3940.39|34
1630880020000|2021-09-05 22:13:40|3949.14|3940.44|3949.55|3940.85|3949.91|3941.21|3949.12|3940.42|28
1630880030000|2021-09-05 22:13:50|3949.91|3941.21|3951.87|3943.17|3952.13|3943.43|3949.91|3941.21|39
1630880040000|2021-09-05 22:14:00|3951.85|3943.15|3951.55|3942.85|3951.93|3943.23|3951.25|3942.55|34
1630880050000|2021-09-05 22:14:10|3951.48|3942.78|3952.1|3943.4|3952.15|3943.45|3951.12|3942.42|37
1630880060000|2021-09-05 22:14:20|3952.07|3943.37|3952.04|3943.34|3952.18|3943.48|3951.88|3943.18|16
1630880070000|2021-09-05 22:14:30|3952.11|3943.41|3952.04|3943.34|3952.11|3943.41|3951.94|3943.24|19
1630880080000|2021-09-05 22:14:40|3952.12|3943.42|3951.97|3943.27|3952.15|3943.45|3951.97|3943.27|7
1630880090000|2021-09-05 22:14:50|3951.93|3943.23|3952.16|3943.46|3952.16|3943.46|3951.93|3943.23|19
1630880100000|2021-09-05 22:15:00|3952.3|3943.6|3951.79|3943.09|3952.89|3944.19|3951.79|3943.09|19
1630880110000|2021-09-05 22:15:10|3951.78|3943.08|3952.43|3943.73|3952.54|3943.84|3950.92|3942.22|35
1630880120000|2021-09-05 22:15:20|3952.54|3943.84|3951.84|3943.14|3952.95|3944.25|3951.84|3943.14|32
1630880130000|2021-09-05 22:15:30|3951.69|3942.99|3951.67|3942.97|3951.88|3943.18|3951.26|3942.56|32
1630880140000|2021-09-05 22:15:40|3951.69|3942.99|3951.37|3942.67|3951.69|3942.99|3951.37|3942.67|12
1630880150000|2021-09-05 22:15:50|3951.35|3942.65|3951.77|3943.07|3952.25|3943.55|3951.16|3942.46|35
1630880160000|2021-09-05 22:16:00|3951.26|3942.56|3950.03|3941.33|3951.26|3942.56|3950.03|3941.33|17
1630880170000|2021-09-05 22:16:10|3950.04|3941.34|3950.14|3941.44|3950.14|3941.44|3949.8|3941.1|18
1630880180000|2021-09-05 22:16:20|3950.09|3941.39|3951.12|3942.42|3951.24|3942.54|3949.72|3941.02|22
1630880190000|2021-09-05 22:16:30|3949.84|3941.14|3949.52|3940.82|3950|3941.3|3949.39|3940.69|12
1630880200000|2021-09-05 22:16:40|3949.61|3940.91|3949.13|3940.43|3949.87|3941.17|3948.78|3940.08|34
1630880210000|2021-09-05 22:16:50|3949.14|3940.44|3949.03|3940.33|3949.33|3940.63|3948.88|3940.18|30
1630880220000|2021-09-05 22:17:00|3949.02|3940.32|3946.28|3937.58|3949.02|3940.32|3946.15|3937.45|30
1630880230000|2021-09-05 22:17:10|3946.12|3937.42|3947.7|3939|3947.7|3939|3945.8|3937.1|24
1630880240000|2021-09-05 22:17:20|3947.53|3938.83|3947.31|3938.61|3947.6|3938.9|3947.26|3938.56|21
1630880250000|2021-09-05 22:17:30|3947.28|3938.58|3945.91|3937.21|3947.42|3938.72|3945.85|3937.15|25
1630880260000|2021-09-05 22:17:40|3945.94|3937.24|3945.96|3937.26|3945.99|3937.29|3945.84|3937.14|18
1630880270000|2021-09-05 22:17:50|3945.95|3937.25|3947.04|3938.34|3947.04|3938.34|3945.93|3937.23|16
1630880280000|2021-09-05 22:18:00|3947.42|3938.72|3947.62|3938.92|3948.23|3939.53|3946.97|3938.27|32
1630880290000|2021-09-05 22:18:10|3947.61|3938.91|3947.61|3938.91|3948.16|3939.46|3947.14|3938.44|31
1630880300000|2021-09-05 22:18:20|3947.9|3939.2|3947.62|3938.92|3948.1|3939.4|3947.46|3938.76|28
1630880310000|2021-09-05 22:18:30|3947.86|3939.16|3948.31|3939.61|3948.41|3939.71|3947.49|3938.79|32
1630880320000|2021-09-05 22:18:40|3948.36|3939.66|3947.94|3939.24|3948.52|3939.82|3947.06|3938.36|34
1630880330000|2021-09-05 22:18:50|3948.06|3939.36|3947.71|3939.01|3948.44|3939.74|3947|3938.3|28
1630880340000|2021-09-05 22:19:00|3947.7|3939|3947.29|3938.59|3948.13|3939.43|3947.06|3938.36|36
1630880350000|2021-09-05 22:19:10|3947.27|3938.57|3948.24|3939.54|3948.5|3939.8|3947.27|3938.57|16
1630880360000|2021-09-05 22:19:20|3948.29|3939.59|3950.7|3942|3950.72|3942.02|3948.29|3939.59|22
1630880370000|2021-09-05 22:19:30|3950.74|3942.04|3951.41|3942.71|3951.49|3942.79|3950.44|3941.74|28
1630880380000|2021-09-05 22:19:40|3951.45|3942.75|3951.76|3943.06|3951.9|3943.2|3951.41|3942.71|22
1630880390000|2021-09-05 22:19:50|3951.77|3943.07|3949.76|3941.06|3951.77|3943.07|3949.52|3940.82|36
1630880400000|2021-09-05 22:20:00|3950.18|3941.48|3951.96|3943.26|3952.45|3943.75|3950.18|3941.48|34
1630880410000|2021-09-05 22:20:10|3951.95|3943.25|3950.44|3941.74|3952.46|3943.76|3950.38|3941.68|36
1630880420000|2021-09-05 22:20:20|3950.34|3941.64|3950.44|3941.74|3951.09|3942.39|3950.06|3941.36|37
1630880430000|2021-09-05 22:20:30|3950.25|3941.55|3948.89|3940.19|3950.25|3941.55|3948.3|3939.6|33
1630880440000|2021-09-05 22:20:40|3948.9|3940.2|3947.24|3938.54|3949.42|3940.72|3946.55|3937.85|37
1630880450000|2021-09-05 22:20:50|3947.28|3938.58|3944.08|3935.38|3947.93|3939.23|3943.63|3934.93|39
1630880460000|2021-09-05 22:21:00|3944.2|3935.5|3942.35|3933.65|3944.62|3935.92|3941.35|3932.65|35
1630880470000|2021-09-05 22:21:10|3942.81|3934.11|3942.92|3934.22|3943.49|3934.79|3942.42|3933.72|37
1630880480000|2021-09-05 22:21:20|3942.81|3934.11|3942.5|3933.8|3943.92|3935.22|3942.32|3933.62|32
1630880490000|2021-09-05 22:21:30|3942.43|3933.73|3942.95|3934.25|3944.7|3936|3941.65|3932.95|38
1630880500000|2021-09-05 22:21:40|3942.94|3934.24|3944.01|3935.31|3944.43|3935.73|3942.94|3934.24|35
1630880510000|2021-09-05 22:21:50|3943.83|3935.13|3945.1|3936.4|3945.18|3936.48|3943.34|3934.64|38
1630880520000|2021-09-05 22:22:00|3944.93|3936.23|3944.38|3935.68|3945.16|3936.46|3944.38|3935.68|32
1630880530000|2021-09-05 22:22:10|3944.54|3935.84|3944.86|3936.16|3944.89|3936.19|3943.88|3935.18|34
1630880540000|2021-09-05 22:22:20|3944.99|3936.29|3946.31|3937.61|3946.92|3938.22|3944.99|3936.29|37
1630880550000|2021-09-05 22:22:30|3946.54|3937.84|3946.08|3937.38|3946.92|3938.22|3945.63|3936.93|34
1630880560000|2021-09-05 22:22:40|3946.03|3937.33|3945.35|3936.65|3946.42|3937.72|3945.29|3936.59|39
1630880570000|2021-09-05 22:22:50|3945.38|3936.68|3945.24|3936.54|3945.52|3936.82|3945.05|3936.35|32
1630880580000|2021-09-05 22:23:00|3945.22|3936.52|3946.87|3938.17|3947.14|3938.44|3945.22|3936.52|33
1630880590000|2021-09-05 22:23:10|3946.88|3938.18|3948.13|3939.43|3948.39|3939.69|3946.75|3938.05|36
1630880600000|2021-09-05 22:23:20|3948.25|3939.55|3945.64|3936.94|3948.25|3939.55|3945.64|3936.94|39
1630880610000|2021-09-05 22:23:30|3945.79|3937.09|3946.27|3937.57|3946.6|3937.9|3945.55|3936.85|37
1630880620000|2021-09-05 22:23:40|3946.3|3937.6|3946.16|3937.46|3946.77|3938.07|3945.9|3937.2|36
1630880630000|2021-09-05 22:23:50|3945.99|3937.29|3945.15|3936.45|3946.45|3937.75|3944.83|3936.13|33
1630880640000|2021-09-05 22:24:00|3945.14|3936.44|3945.23|3936.53|3945.6|3936.9|3944.92|3936.22|17
1630880650000|2021-09-05 22:24:10|3945.41|3936.71|3945.4|3936.7|3945.41|3936.71|3945.37|3936.67|4
1630880660000|2021-09-05 22:24:20|3945.37|3936.67|3945.06|3936.36|3945.51|3936.81|3945.06|3936.36|10
1630880670000|2021-09-05 22:24:30|3945.04|3936.34|3944.01|3935.31|3945.65|3936.95|3944.01|3935.31|17
1630880680000|2021-09-05 22:24:40|3944.07|3935.37|3944.18|3935.48|3944.56|3935.86|3944.07|3935.37|7
1630880700000|2021-09-05 22:25:00|3944.12|3935.42|3943.48|3934.78|3944.75|3936.05|3943.48|3934.78|22
1630880710000|2021-09-05 22:25:10|3943.96|3935.26|3945.89|3937.19|3946.02|3937.32|3943.48|3934.78|37
1630880720000|2021-09-05 22:25:20|3945.87|3937.17|3944.54|3935.84|3945.92|3937.22|3943.47|3934.77|30
1630880730000|2021-09-05 22:25:30|3944.56|3935.86|3945.87|3937.17|3945.87|3937.17|3944.37|3935.67|26
1630880740000|2021-09-05 22:25:40|3945.92|3937.22|3944.97|3936.27|3945.92|3937.22|3944.74|3936.04|33
1630880750000|2021-09-05 22:25:50|3944.96|3936.26|3944.36|3935.66|3945.34|3936.64|3944.02|3935.32|25
1630880760000|2021-09-05 22:26:00|3944.42|3935.72|3944.52|3935.82|3944.87|3936.17|3944.16|3935.46|27
1630880770000|2021-09-05 22:26:10|3944.55|3935.85|3945.44|3936.74|3945.46|3936.76|3944.55|3935.85|33
1630880780000|2021-09-05 22:26:20|3945.41|3936.71|3945.55|3936.85|3945.6|3936.9|3945.33|3936.63|13
1630880790000|2021-09-05 22:26:30|3945.56|3936.86|3945.37|3936.67|3945.75|3937.05|3945.12|3936.42|33
1630880800000|2021-09-05 22:26:40|3945.4|3936.7|3945.61|3936.91|3945.83|3937.13|3945.04|3936.34|38
1630880810000|2021-09-05 22:26:50|3945.62|3936.92|3944.1|3935.4|3945.75|3937.05|3943.96|3935.26|37
1630880820000|2021-09-05 22:27:00|3944.3|3935.6|3943.77|3935.07|3944.35|3935.65|3943.43|3934.73|27
1630880830000|2021-09-05 22:27:10|3943.93|3935.23|3944.13|3935.43|3944.22|3935.52|3943.78|3935.08|36
1630880840000|2021-09-05 22:27:20|3944.23|3935.53|3944.46|3935.76|3945.06|3936.36|3944.06|3935.36|39
1630880850000|2021-09-05 22:27:30|3944.53|3935.83|3945.17|3936.47|3945.17|3936.47|3943.35|3934.65|36
1630880860000|2021-09-05 22:27:40|3945.23|3936.53|3946.53|3937.83|3946.53|3937.83|3945.15|3936.45|34
1630880870000|2021-09-05 22:27:50|3946.76|3938.06|3947.71|3939.01|3948.22|3939.52|3946.76|3938.06|36
1630880880000|2021-09-05 22:28:00|3947.77|3939.07|3947.96|3939.26|3948.49|3939.79|3947.48|3938.78|35
1630880890000|2021-09-05 22:28:10|3947.83|3939.13|3947.92|3939.22|3948.51|3939.81|3947.69|3938.99|36
1630880900000|2021-09-05 22:28:20|3948.03|3939.33|3948.84|3940.14|3948.84|3940.14|3947.69|3938.99|34
1630880910000|2021-09-05 22:28:30|3948.47|3939.77|3948.47|3939.77|3949.05|3940.35|3947.95|3939.25|29
1630880920000|2021-09-05 22:28:40|3948.56|3939.86|3948.67|3939.97|3948.88|3940.18|3947.75|3939.05|37
1630880930000|2021-09-05 22:28:50|3948.77|3940.07|3947.22|3938.52|3949.12|3940.42|3947.22|3938.52|26
1630880940000|2021-09-05 22:29:00|3947.55|3938.85|3949.2|3940.5|3949.2|3940.5|3946.89|3938.19|33
1630880950000|2021-09-05 22:29:10|3948.32|3939.62|3948.2|3939.5|3948.54|3939.84|3948.2|3939.5|24
1630880960000|2021-09-05 22:29:20|3948.43|3939.73|3948.18|3939.48|3949.21|3940.51|3948.09|3939.39|33
1630880970000|2021-09-05 22:29:30|3948.41|3939.71|3948.99|3940.29|3949.19|3940.49|3948.06|3939.36|21
1630880980000|2021-09-05 22:29:40|3949.01|3940.31|3948.38|3939.68|3949.1|3940.4|3947.73|3939.03|36
1630880990000|2021-09-05 22:29:50|3948.37|3939.67|3948.08|3939.38|3948.66|3939.96|3947.81|3939.11|27
1630881000000|2021-09-05 22:30:00|3948.06|3939.36|3947.38|3938.68|3948.58|3939.88|3947.05|3938.35|38
1630881010000|2021-09-05 22:30:10|3947.82|3939.12|3946.65|3937.95|3947.82|3939.12|3946.34|3937.64|30
1630881020000|2021-09-05 22:30:20|3946.67|3937.97|3945.71|3937.01|3946.67|3937.97|3945.25|3936.55|32
1630881030000|2021-09-05 22:30:30|3945.72|3937.02|3945.7|3937|3945.74|3937.04|3945.67|3936.97|8
1630881040000|2021-09-05 22:30:40|3945.73|3937.03|3945.73|3937.03|3945.86|3937.16|3945.69|3936.99|14
1630881050000|2021-09-05 22:30:50|3945.74|3937.04|3946.09|3937.39|3946.16|3937.46|3945.74|3937.04|9
1630881060000|2021-09-05 22:31:00|3945.76|3937.06|3945.74|3937.04|3945.78|3937.08|3945.19|3936.49|18
1630881070000|2021-09-05 22:31:10|3945.46|3936.76|3944.87|3936.17|3945.46|3936.76|3944.8|3936.1|8
1630881080000|2021-09-05 22:31:20|3945.07|3936.37|3944.47|3935.77|3945.5|3936.8|3944.42|3935.72|27
1630881090000|2021-09-05 22:31:30|3944.61|3935.91|3944.03|3935.33|3945.03|3936.33|3944.03|3935.33|30
1630881100000|2021-09-05 22:31:40|3944.71|3936.01|3944.6|3935.9|3944.71|3936.01|3944.38|3935.68|28
1630881110000|2021-09-05 22:31:50|3944.56|3935.86|3943.95|3935.25|3944.8|3936.1|3943.95|3935.25|35
1630881120000|2021-09-05 22:32:00|3943.93|3935.23|3942.19|3933.49|3944.23|3935.53|3941|3932.3|33
1630881130000|2021-09-05 22:32:10|3941|3932.3|3942.52|3933.82|3942.82|3934.12|3941|3932.3|27
1630881140000|2021-09-05 22:32:20|3942.93|3934.23|3943.32|3934.62|3943.32|3934.62|3941.7|3933|19
1630881150000|2021-09-05 22:32:30|3943.06|3934.36|3942.34|3933.64|3943.26|3934.56|3942.34|3933.64|30
1630881160000|2021-09-05 22:32:40|3943.18|3934.48|3942.24|3933.54|3943.18|3934.48|3942.07|3933.37|14
1630881170000|2021-09-05 22:32:50|3942.07|3933.37|3942.94|3934.24|3943.47|3934.77|3942.02|3933.32|28
1630881180000|2021-09-05 22:33:00|3943.09|3934.39|3939.15|3930.45|3943.22|3934.52|3939.15|3930.45|23
1630881190000|2021-09-05 22:33:10|3938.53|3929.83|3939.58|3930.88|3939.94|3931.24|3938.53|3929.83|33
1630881200000|2021-09-05 22:33:20|3939.61|3930.91|3939.99|3931.29|3940.3|3931.6|3939.58|3930.88|30
1630881210000|2021-09-05 22:33:30|3940|3931.3|3939.55|3930.85|3940|3931.3|3938.89|3930.19|34
1630881220000|2021-09-05 22:33:40|3939.43|3930.73|3939.13|3930.43|3939.55|3930.85|3939.13|3930.43|25
1630881230000|2021-09-05 22:33:50|3939.12|3930.42|3939.29|3930.59|3940.16|3931.46|3939.04|3930.34|27
1630881240000|2021-09-05 22:34:00|3939.3|3930.6|3939.44|3930.74|3940.03|3931.33|3939.3|3930.6|34
1630881250000|2021-09-05 22:34:10|3939.48|3930.78|3939.68|3930.98|3939.79|3931.09|3939.12|3930.42|33
1630881260000|2021-09-05 22:34:20|3939.82|3931.12|3941.31|3932.61|3941.72|3933.02|3939.65|3930.95|34
1630881270000|2021-09-05 22:34:30|3941.27|3932.57|3941.49|3932.79|3941.5|3932.8|3941.2|3932.5|22
1630881280000|2021-09-05 22:34:40|3941.43|3932.73|3941.45|3932.75|3941.45|3932.75|3940.82|3932.12|25
1630881290000|2021-09-05 22:34:50|3941.49|3932.79|3940.19|3931.49|3941.49|3932.79|3940.19|3931.49|25
1630881300000|2021-09-05 22:35:00|3940.18|3931.48|3940.55|3931.85|3940.55|3931.85|3940.06|3931.36|19
1630881310000|2021-09-05 22:35:10|3940.66|3931.96|3942.27|3933.57|3942.27|3933.57|3940.66|3931.96|18
1630881320000|2021-09-05 22:35:20|3942.43|3933.73|3942.42|3933.72|3942.55|3933.85|3942.42|3933.72|9
1630881330000|2021-09-05 22:35:30|3942.55|3933.85|3941.67|3932.97|3942.9|3934.2|3941.67|3932.97|33
1630881340000|2021-09-05 22:35:40|3942.07|3933.37|3940.57|3931.87|3942.07|3933.37|3940.36|3931.66|26
1630881350000|2021-09-05 22:35:50|3940.52|3931.82|3941.35|3932.65|3941.37|3932.67|3940.37|3931.67|25
1630881360000|2021-09-05 22:36:00|3940.74|3932.04|3940.8|3932.1|3940.94|3932.24|3940.22|3931.52|22
1630881370000|2021-09-05 22:36:10|3940.75|3932.05|3940.13|3931.43|3940.76|3932.06|3939.9|3931.2|23
1630881380000|2021-09-05 22:36:20|3940.22|3931.52|3940.96|3932.26|3940.99|3932.29|3940.16|3931.46|24
1630881390000|2021-09-05 22:36:30|3940.77|3932.07|3940.15|3931.45|3940.77|3932.07|3940.08|3931.38|18
1630881400000|2021-09-05 22:36:40|3940.13|3931.43|3939.13|3930.43|3940.42|3931.72|3939.07|3930.37|26
1630881410000|2021-09-05 22:36:50|3939.21|3930.51|3939.74|3931.04|3940.39|3931.69|3939.08|3930.38|30
1630881420000|2021-09-05 22:37:00|3939.72|3931.02|3939.18|3930.48|3941.01|3932.31|3938.73|3930.03|35
1630881430000|2021-09-05 22:37:10|3939.15|3930.45|3940.47|3931.77|3940.47|3931.77|3938.28|3929.58|38
1630881440000|2021-09-05 22:37:20|3940.36|3931.66|3939.8|3931.1|3940.47|3931.77|3939.43|3930.73|34
1630881450000|2021-09-05 22:37:30|3939.9|3931.2|3939.35|3930.65|3940.15|3931.45|3939.04|3930.34|24
1630881460000|2021-09-05 22:37:40|3939.33|3930.63|3939.44|3930.74|3939.44|3930.74|3939.05|3930.35|25
1630881470000|2021-09-05 22:37:50|3939.41|3930.71|3939.29|3930.59|3939.82|3931.12|3939.16|3930.46|21
1630881480000|2021-09-05 22:38:00|3939.3|3930.6|3939.16|3930.46|3939.45|3930.75|3939.16|3930.46|16
1630881490000|2021-09-05 22:38:10|3939.17|3930.47|3939.22|3930.52|3939.22|3930.52|3939.17|3930.47|2
1630881500000|2021-09-05 22:38:20|3939.21|3930.51|3939.99|3931.29|3939.99|3931.29|3938.97|3930.27|23
1630881510000|2021-09-05 22:38:30|3940.13|3931.43|3939.28|3930.58|3940.25|3931.55|3939.28|3930.58|35
1630881520000|2021-09-05 22:38:40|3939.37|3930.67|3939.4|3930.7|3939.53|3930.83|3939.22|3930.52|31
1630881530000|2021-09-05 22:38:50|3939.14|3930.44|3939.03|3930.33|3939.96|3931.26|3938.73|3930.03|31
1630881540000|2021-09-05 22:39:00|3939.02|3930.32|3938.68|3929.98|3939.39|3930.69|3937.39|3928.69|34
1630881550000|2021-09-05 22:39:10|3939.46|3930.76|3939.2|3930.5|3939.55|3930.85|3938.56|3929.86|34
1630881560000|2021-09-05 22:39:20|3939.3|3930.6|3939.86|3931.16|3939.86|3931.16|3938.23|3929.53|29
1630881570000|2021-09-05 22:39:30|3939.91|3931.21|3939.44|3930.74|3939.92|3931.22|3938.45|3929.75|31
1630881580000|2021-09-05 22:39:40|3939.46|3930.76|3938|3929.3|3939.46|3930.76|3938|3929.3|31
1630881590000|2021-09-05 22:39:50|3937.96|3929.26|3938.63|3929.93|3938.63|3929.93|3937.76|3929.06|15
1630881600000|2021-09-05 22:40:00|3938.43|3929.73|3938.53|3929.83|3939.32|3930.62|3938.01|3929.31|27
1630881610000|2021-09-05 22:40:10|3939.24|3930.54|3938.79|3930.09|3939.4|3930.7|3938.47|3929.77|28
1630881620000|2021-09-05 22:40:20|3938.81|3930.11|3938.38|3929.68|3939.28|3930.58|3938.02|3929.32|29
1630881630000|2021-09-05 22:40:30|3938.49|3929.79|3939.29|3930.59|3939.35|3930.65|3938.49|3929.79|30
1630881640000|2021-09-05 22:40:40|3939.3|3930.6|3938.68|3929.98|3939.42|3930.72|3938.2|3929.5|30
1630881650000|2021-09-05 22:40:50|3938.56|3929.86|3938.9|3930.2|3939.51|3930.81|3938.35|3929.65|32
1630881660000|2021-09-05 22:41:00|3939.03|3930.33|3937.71|3929.01|3939.56|3930.86|3937.71|3929.01|37
1630881670000|2021-09-05 22:41:10|3938.13|3929.43|3938.3|3929.6|3938.41|3929.71|3937.71|3929.01|17
1630881680000|2021-09-05 22:41:20|3938.1|3929.4|3938.32|3929.62|3938.32|3929.62|3937.27|3928.57|23
1630881690000|2021-09-05 22:41:30|3938.31|3929.61|3938.3|3929.6|3938.33|3929.63|3938.24|3929.54|23
1630881700000|2021-09-05 22:41:40|3938.29|3929.59|3937.16|3928.46|3938.89|3930.19|3937.16|3928.46|24
1630881710000|2021-09-05 22:41:50|3937.22|3928.52|3938|3929.3|3938.1|3929.4|3937.16|3928.46|18
1630881720000|2021-09-05 22:42:00|3937.77|3929.07|3938.2|3929.5|3938.73|3930.03|3937.36|3928.66|28
1630881730000|2021-09-05 22:42:10|3938.26|3929.56|3937.91|3929.21|3939.18|3930.48|3937.38|3928.68|33
1630881740000|2021-09-05 22:42:20|3938.28|3929.58|3937|3928.3|3938.81|3930.11|3936.99|3928.29|35
1630881750000|2021-09-05 22:42:30|3936.97|3928.27|3936.36|3927.66|3937.37|3928.67|3936.03|3927.33|35
1630881760000|2021-09-05 22:42:40|3936.32|3927.62|3936.61|3927.91|3937.18|3928.48|3936.32|3927.62|31
1630881770000|2021-09-05 22:42:50|3936.59|3927.89|3937.51|3928.81|3937.55|3928.85|3936.09|3927.39|28
1630881780000|2021-09-05 22:43:00|3937.48|3928.78|3937.28|3928.58|3937.58|3928.88|3937.18|3928.48|30
1630881790000|2021-09-05 22:43:10|3937.4|3928.7|3937.05|3928.35|3937.4|3928.7|3936.74|3928.04|23
1630881800000|2021-09-05 22:43:20|3937.06|3928.36|3936.96|3928.26|3937.33|3928.63|3936.96|3928.26|21
1630881810000|2021-09-05 22:43:30|3936.86|3928.16|3936.81|3928.11|3936.89|3928.19|3936.8|3928.1|18
1630881820000|2021-09-05 22:43:40|3936.86|3928.16|3939.24|3930.54|3939.38|3930.68|3936.81|3928.11|25
1630881830000|2021-09-05 22:43:50|3939.12|3930.42|3938.92|3930.22|3939.15|3930.45|3938.81|3930.11|26
1630881840000|2021-09-05 22:44:00|3938.98|3930.28|3938.94|3930.24|3938.98|3930.28|3937.48|3928.78|29
1630881850000|2021-09-05 22:44:10|3938.98|3930.28|3939.47|3930.77|3939.62|3930.92|3938.92|3930.22|29
1630881860000|2021-09-05 22:44:20|3939.61|3930.91|3940.11|3931.41|3940.47|3931.77|3939.48|3930.78|35
1630881870000|2021-09-05 22:44:30|3940.08|3931.38|3940.46|3931.76|3940.78|3932.08|3939.94|3931.24|32
1630881880000|2021-09-05 22:44:40|3940.5|3931.8|3940.72|3932.02|3941.02|3932.32|3940.23|3931.53|29
1630881890000|2021-09-05 22:44:50|3940.71|3932.01|3941.08|3932.38|3941.93|3933.23|3940.71|3932.01|30
1630881900000|2021-09-05 22:45:00|3941.05|3932.35|3941.34|3932.64|3941.41|3932.71|3940.98|3932.28|37
1630881910000|2021-09-05 22:45:10|3941.33|3932.63|3941.84|3933.14|3941.84|3933.14|3940.51|3931.81|33
1630881920000|2021-09-05 22:45:20|3941.89|3933.19|3942.16|3933.46|3942.25|3933.55|3941.63|3932.93|34
1630881930000|2021-09-05 22:45:30|3941.94|3933.24|3941.85|3933.15|3942.15|3933.45|3941.4|3932.7|34
1630881940000|2021-09-05 22:45:40|3941.83|3933.13|3941.67|3932.97|3942.24|3933.54|3941.67|3932.97|30
1630881950000|2021-09-05 22:45:50|3941.88|3933.18|3941.01|3932.31|3941.92|3933.22|3940.82|3932.12|35
1630881960000|2021-09-05 22:46:00|3941.47|3932.77|3941.56|3932.86|3941.69|3932.99|3941.43|3932.73|33
1630881970000|2021-09-05 22:46:10|3941.53|3932.83|3941.22|3932.52|3941.57|3932.87|3941.07|3932.37|39
1630881980000|2021-09-05 22:46:20|3941.21|3932.51|3940.57|3931.87|3941.21|3932.51|3940.35|3931.65|36
1630881990000|2021-09-05 22:46:30|3940.33|3931.63|3941.38|3932.68|3941.38|3932.68|3939.93|3931.23|27
1630882000000|2021-09-05 22:46:40|3941.44|3932.74|3940.58|3931.88|3941.44|3932.74|3940.51|3931.81|24
1630882010000|2021-09-05 22:46:50|3940.59|3931.89|3940.65|3931.95|3940.83|3932.13|3940.31|3931.61|22
1630882020000|2021-09-05 22:47:00|3940.64|3931.94|3941.06|3932.36|3941.23|3932.53|3940.64|3931.94|19
1630882030000|2021-09-05 22:47:10|3941.08|3932.38|3940.72|3932.02|3941.09|3932.39|3940.72|3932.02|19
1630882040000|2021-09-05 22:47:20|3940.76|3932.06|3941.47|3932.77|3941.48|3932.78|3940.65|3931.95|26
1630882050000|2021-09-05 22:47:30|3941.44|3932.74|3941.18|3932.48|3941.58|3932.88|3941.18|3932.48|33
1630882060000|2021-09-05 22:47:40|3941.19|3932.49|3943.58|3934.88|3943.7|3935|3941.19|3932.49|37
1630882070000|2021-09-05 22:47:50|3944.24|3935.54|3943.86|3935.16|3944.61|3935.91|3943.68|3934.98|36
1630882080000|2021-09-05 22:48:00|3943.91|3935.21|3943.72|3935.02|3944.26|3935.56|3943.62|3934.92|30
1630882090000|2021-09-05 22:48:10|3943.73|3935.03|3943.3|3934.6|3943.88|3935.18|3943.23|3934.53|28
1630882100000|2021-09-05 22:48:20|3943.29|3934.59|3944.17|3935.47|3944.19|3935.49|3943.22|3934.52|33
1630882110000|2021-09-05 22:48:30|3944.11|3935.41|3944.09|3935.39|3944.9|3936.2|3943.88|3935.18|26
1630882120000|2021-09-05 22:48:40|3944.1|3935.4|3944.1|3935.4|3944.2|3935.5|3944.04|3935.34|23
1630882130000|2021-09-05 22:48:50|3944.09|3935.39|3944.41|3935.71|3944.41|3935.71|3944.05|3935.35|22
1630882140000|2021-09-05 22:49:00|3944.28|3935.58|3944.04|3935.34|3944.38|3935.68|3944.04|3935.34|16
1630882150000|2021-09-05 22:49:10|3944.05|3935.35|3944.21|3935.51|3944.21|3935.51|3943.9|3935.2|20
1630882160000|2021-09-05 22:49:20|3944.2|3935.5|3944.19|3935.49|3944.22|3935.52|3944.19|3935.49|9
1630882170000|2021-09-05 22:49:30|3944.28|3935.58|3944.39|3935.69|3944.4|3935.7|3944.01|3935.31|15
1630882180000|2021-09-05 22:49:40|3944.21|3935.51|3943.93|3935.23|3944.39|3935.69|3943.87|3935.17|36
1630882190000|2021-09-05 22:49:50|3944.03|3935.33|3944.29|3935.59|3944.42|3935.72|3943.74|3935.04|26
1630882200000|2021-09-05 22:50:00|3944.4|3935.7|3944.12|3935.42|3944.45|3935.75|3944.12|3935.42|33
1630882210000|2021-09-05 22:50:10|3944.11|3935.41|3944.16|3935.46|3944.19|3935.49|3944.11|3935.41|12
1630882220000|2021-09-05 22:50:20|3944.2|3935.5|3944.45|3935.75|3944.62|3935.92|3944.15|3935.45|22
1630882230000|2021-09-05 22:50:30|3944.38|3935.68|3944.19|3935.49|3944.53|3935.83|3944.07|3935.37|27
1630882240000|2021-09-05 22:50:40|3944.1|3935.4|3943.93|3935.23|3944.14|3935.44|3943.8|3935.1|27
1630882250000|2021-09-05 22:50:50|3943.91|3935.21|3943.89|3935.19|3944.05|3935.35|3943.87|3935.17|22
1630882260000|2021-09-05 22:51:00|3943.9|3935.2|3943.84|3935.14|3944.17|3935.47|3943.83|3935.13|13
1630882270000|2021-09-05 22:51:10|3944.16|3935.46|3943.84|3935.14|3944.16|3935.46|3943.75|3935.05|33
1630882280000|2021-09-05 22:51:20|3943.86|3935.16|3943.93|3935.23|3945.41|3936.71|3943.86|3935.16|27
1630882290000|2021-09-05 22:51:30|3943.92|3935.22|3943.87|3935.17|3943.93|3935.23|3943.8|3935.1|21
1630882300000|2021-09-05 22:51:40|3943.84|3935.14|3944.24|3935.54|3944.31|3935.61|3943.84|3935.14|30
1630882310000|2021-09-05 22:51:50|3944.32|3935.62|3944.37|3935.67|3944.38|3935.68|3944|3935.3|37
1630882320000|2021-09-05 22:52:00|3944.35|3935.65|3944.59|3935.89|3944.78|3936.08|3944.02|3935.32|36
1630882330000|2021-09-05 22:52:10|3944.58|3935.88|3944.83|3936.13|3945.43|3936.73|3944.52|3935.82|37
1630882340000|2021-09-05 22:52:20|3944.77|3936.07|3945.96|3937.26|3945.96|3937.26|3944.77|3936.07|31
1630882350000|2021-09-05 22:52:30|3946.37|3937.67|3947.06|3938.36|3947.64|3938.94|3946.36|3937.66|38
1630882360000|2021-09-05 22:52:40|3947.43|3938.73|3947.69|3938.99|3948.07|3939.37|3947.26|3938.56|37
1630882370000|2021-09-05 22:52:50|3947.8|3939.1|3947.77|3939.07|3948.14|3939.44|3947.69|3938.99|32
1630882380000|2021-09-05 22:53:00|3947.8|3939.1|3947.75|3939.05|3948.62|3939.92|3947.72|3939.02|24
1630882390000|2021-09-05 22:53:10|3948.39|3939.69|3949.35|3940.65|3949.35|3940.65|3947.75|3939.05|21
1630882400000|2021-09-05 22:53:20|3949.51|3940.81|3950.39|3941.69|3951.74|3943.04|3949.4|3940.7|39
1630882410000|2021-09-05 22:53:30|3950.3|3941.6|3950|3941.3|3950.53|3941.83|3949.91|3941.21|37
1630882420000|2021-09-05 22:53:40|3950.04|3941.34|3949.45|3940.75|3950.2|3941.5|3949.11|3940.41|34
1630882430000|2021-09-05 22:53:50|3949.48|3940.78|3948.94|3940.24|3949.48|3940.78|3948.7|3940|37
1630882440000|2021-09-05 22:54:00|3949.05|3940.35|3949.54|3940.84|3949.85|3941.15|3948.89|3940.19|36
1630882450000|2021-09-05 22:54:10|3949.28|3940.58|3950.39|3941.69|3950.75|3942.05|3949.18|3940.48|37
1630882460000|2021-09-05 22:54:20|3950.6|3941.9|3949.98|3941.28|3950.85|3942.15|3949.9|3941.2|33
1630882470000|2021-09-05 22:54:30|3950.19|3941.49|3950.47|3941.77|3950.95|3942.25|3950.19|3941.49|24
1630882480000|2021-09-05 22:54:40|3950.48|3941.78|3950.25|3941.55|3950.62|3941.92|3950.25|3941.55|24
1630882490000|2021-09-05 22:54:50|3950.45|3941.75|3950.58|3941.88|3950.58|3941.88|3950.18|3941.48|20
1630882500000|2021-09-05 22:55:00|3950.54|3941.84|3950.25|3941.55|3950.54|3941.84|3950.18|3941.48|12
1630882510000|2021-09-05 22:55:10|3950.33|3941.63|3951.85|3943.15|3951.85|3943.15|3950.17|3941.47|20
1630882520000|2021-09-05 22:55:20|3951.88|3943.18|3951.93|3943.23|3952.39|3943.69|3951.83|3943.13|16
1630882530000|2021-09-05 22:55:30|3951.5|3942.8|3952.14|3943.44|3954.26|3945.56|3951.5|3942.8|30
1630882540000|2021-09-05 22:55:40|3952.47|3943.77|3952.49|3943.79|3953|3944.3|3951.58|3942.88|17
1630882550000|2021-09-05 22:55:50|3951.58|3942.88|3952.26|3943.56|3952.26|3943.56|3951.58|3942.88|12
1630882560000|2021-09-05 22:56:00|3952.12|3943.42|3951.89|3943.19|3952.58|3943.88|3951.6|3942.9|35
1630882570000|2021-09-05 22:56:10|3952.01|3943.31|3951.9|3943.2|3953.44|3944.74|3951.6|3942.9|32
1630882580000|2021-09-05 22:56:20|3951.85|3943.15|3952.15|3943.45|3953.46|3944.76|3951.6|3942.9|38
1630882590000|2021-09-05 22:56:30|3951.88|3943.18|3953.49|3944.79|3954.87|3946.17|3951.61|3942.91|36
1630882600000|2021-09-05 22:56:40|3953.56|3944.86|3953.17|3944.47|3954.27|3945.57|3953.03|3944.33|36
1630882610000|2021-09-05 22:56:50|3953.42|3944.72|3953.21|3944.51|3953.9|3945.2|3953|3944.3|33
1630882620000|2021-09-05 22:57:00|3953.25|3944.55|3953.5|3944.8|3953.91|3945.21|3953.12|3944.42|37
1630882630000|2021-09-05 22:57:10|3953.87|3945.17|3953.73|3945.03|3954.51|3945.81|3953.56|3944.86|37
1630882640000|2021-09-05 22:57:20|3953.81|3945.11|3954.51|3945.81|3955.03|3946.33|3953.55|3944.85|35
1630882650000|2021-09-05 22:57:30|3954.26|3945.56|3954.61|3945.91|3955.6|3946.9|3954.26|3945.56|30
1630882660000|2021-09-05 22:57:40|3954.6|3945.9|3954.31|3945.61|3954.94|3946.24|3954.27|3945.57|25
1630882670000|2021-09-05 22:57:50|3954.19|3945.49|3954.57|3945.87|3954.74|3946.04|3954.18|3945.48|33
1630882680000|2021-09-05 22:58:00|3954.43|3945.73|3954.41|3945.71|3955.51|3946.81|3954.13|3945.43|39
1630882690000|2021-09-05 22:58:10|3954.93|3946.23|3954.61|3945.91|3955.3|3946.6|3954.22|3945.52|27
1630882700000|2021-09-05 22:58:20|3954.3|3945.6|3954.35|3945.65|3955.51|3946.81|3954.3|3945.6|26
1630882710000|2021-09-05 22:58:30|3954.95|3946.25|3954.43|3945.73|3955.56|3946.86|3954.26|3945.56|33
1630882720000|2021-09-05 22:58:40|3954.38|3945.68|3953.54|3944.84|3954.62|3945.92|3953.5|3944.8|35
1630882730000|2021-09-05 22:58:50|3953.5|3944.8|3951|3942.3|3953.5|3944.8|3951|3942.3|32
1630882740000|2021-09-05 22:59:00|3950.61|3941.91|3950.87|3942.17|3952.52|3943.82|3950.6|3941.9|36
1630882750000|2021-09-05 22:59:10|3950.86|3942.16|3951.71|3943.01|3951.86|3943.16|3950.65|3941.95|36
1630882760000|2021-09-05 22:59:20|3951.75|3943.05|3951.32|3942.62|3951.75|3943.05|3951.26|3942.56|36
1630882770000|2021-09-05 22:59:30|3951.36|3942.66|3951.28|3942.58|3951.93|3943.23|3951.25|3942.55|33
1630882780000|2021-09-05 22:59:40|3951.36|3942.66|3952.64|3943.94|3952.72|3944.02|3951.33|3942.63|34
1630882790000|2021-09-05 22:59:50|3952.6|3943.9|3953.4|3944.7|3953.44|3944.74|3952.3|3943.6|33
1630882800000|2021-09-05 23:00:00|3954.2|3945.5|3953.93|3945.23|3954.89|3946.19|3953.25|3944.55|37
1630882810000|2021-09-05 23:00:10|3955.2|3946.5|3954.2|3945.5|3955.2|3946.5|3953.65|3944.95|37
1630882820000|2021-09-05 23:00:20|3954.31|3945.61|3954.56|3945.86|3954.85|3946.15|3953.38|3944.68|38
1630882830000|2021-09-05 23:00:30|3954.62|3945.92|3953.43|3944.73|3954.81|3946.11|3953.42|3944.72|35
1630882840000|2021-09-05 23:00:40|3953.69|3944.99|3953.05|3944.35|3954.5|3945.8|3952.74|3944.04|40
1630882850000|2021-09-05 23:00:50|3953.07|3944.37|3952.44|3943.74|3953.42|3944.72|3952.32|3943.62|37
1630882860000|2021-09-05 23:01:00|3952.53|3943.83|3951.41|3942.71|3952.53|3943.83|3950.98|3942.28|26
1630882870000|2021-09-05 23:01:10|3951.19|3942.49|3951.6|3942.9|3953.04|3944.34|3951.19|3942.49|34
1630882880000|2021-09-05 23:01:20|3952.14|3943.44|3952.58|3943.88|3953.57|3944.87|3951.71|3943.01|34
1630882890000|2021-09-05 23:01:30|3952.59|3943.89|3951.61|3942.91|3952.76|3944.06|3951.3|3942.6|31
1630882900000|2021-09-05 23:01:40|3951.6|3942.9|3951.48|3942.78|3952.02|3943.32|3950.97|3942.27|34
1630882910000|2021-09-05 23:01:50|3951.44|3942.74|3951.15|3942.45|3951.48|3942.78|3951.14|3942.44|17
1630882920000|2021-09-05 23:02:00|3950.85|3942.15|3948.87|3940.17|3950.99|3942.29|3948.83|3940.13|28
1630882930000|2021-09-05 23:02:10|3948.76|3940.06|3949.12|3940.42|3950.85|3942.15|3948.29|3939.59|34
1630882940000|2021-09-05 23:02:20|3949.17|3940.47|3949.87|3941.17|3949.87|3941.17|3949.03|3940.33|22
1630882950000|2021-09-05 23:02:30|3950.04|3941.34|3949.24|3940.54|3950.08|3941.38|3949.18|3940.48|28
1630882960000|2021-09-05 23:02:40|3949.3|3940.6|3948.38|3939.68|3949.54|3940.84|3948.38|3939.68|39
1630882970000|2021-09-05 23:02:50|3948.71|3940.01|3948.4|3939.7|3949.04|3940.34|3947.7|3939|25
1630882980000|2021-09-05 23:03:00|3948.54|3939.84|3947.26|3938.56|3948.54|3939.84|3947.23|3938.53|26
1630882990000|2021-09-05 23:03:10|3947.08|3938.38|3948.22|3939.52|3948.55|3939.85|3947.04|3938.34|33
1630883000000|2021-09-05 23:03:20|3948.19|3939.49|3948.54|3939.84|3949.08|3940.38|3947.94|3939.24|39
1630883010000|2021-09-05 23:03:30|3948.5|3939.8|3948.34|3939.64|3948.73|3940.03|3948.11|3939.41|34
1630883020000|2021-09-05 23:03:40|3948.54|3939.84|3947.86|3939.16|3948.63|3939.93|3947.83|3939.13|35
1630883030000|2021-09-05 23:03:50|3947.8|3939.1|3946.59|3937.89|3948.1|3939.4|3946.56|3937.86|34
1630883040000|2021-09-05 23:04:00|3946.6|3937.9|3947.63|3938.93|3947.63|3938.93|3946.6|3937.9|22
1630883050000|2021-09-05 23:04:10|3947.62|3938.92|3947.63|3938.93|3947.63|3938.93|3947.11|3938.41|19
1630883060000|2021-09-05 23:04:20|3947.62|3938.92|3949.48|3940.78|3949.69|3940.99|3947.62|3938.92|33
1630883070000|2021-09-05 23:04:30|3948.62|3939.92|3948.74|3940.04|3948.74|3940.04|3948.24|3939.54|30
1630883080000|2021-09-05 23:04:40|3948.57|3939.87|3947.56|3938.86|3948.64|3939.94|3946.97|3938.27|34
1630883090000|2021-09-05 23:04:50|3947.55|3938.85|3947.52|3938.82|3947.88|3939.18|3947.08|3938.38|26
1630883100000|2021-09-05 23:05:00|3947.13|3938.43|3946.34|3937.64|3947.76|3939.06|3946.34|3937.64|35
1630883110000|2021-09-05 23:05:10|3946.67|3937.97|3946.6|3937.9|3947.15|3938.45|3946.18|3937.48|37
1630883120000|2021-09-05 23:05:20|3946.2|3937.5|3947.76|3939.06|3947.77|3939.07|3946.18|3937.48|36
1630883130000|2021-09-05 23:05:30|3948|3939.3|3948.71|3940.01|3948.73|3940.03|3946.62|3937.92|34
1630883140000|2021-09-05 23:05:40|3948.58|3939.88|3947.76|3939.06|3948.67|3939.97|3947.56|3938.86|36
1630883150000|2021-09-05 23:05:50|3947.87|3939.17|3948.21|3939.51|3948.29|3939.59|3947.44|3938.74|30
1630883160000|2021-09-05 23:06:00|3948.09|3939.39|3948.79|3940.09|3948.81|3940.11|3947.59|3938.89|20
1630883170000|2021-09-05 23:06:10|3948.65|3939.95|3947.42|3938.72|3948.75|3940.05|3947.38|3938.68|32
1630883180000|2021-09-05 23:06:20|3947.41|3938.71|3947.46|3938.76|3947.46|3938.76|3947.33|3938.63|25
1630883190000|2021-09-05 23:06:30|3947.42|3938.72|3948.28|3939.58|3948.51|3939.81|3947.42|3938.72|30
1630883200000|2021-09-05 23:06:40|3948.26|3939.56|3947.7|3939|3948.26|3939.56|3947.4|3938.7|14
1630883210000|2021-09-05 23:06:50|3948.24|3939.54|3947.76|3939.06|3948.34|3939.64|3947.45|3938.75|34
1630883220000|2021-09-05 23:07:00|3947.77|3939.07|3948.19|3939.49|3949.76|3941.06|3946.4|3937.7|36
1630883230000|2021-09-05 23:07:10|3948.56|3939.86|3949.6|3940.9|3949.73|3941.03|3947.8|3939.1|40
1630883240000|2021-09-05 23:07:20|3949.63|3940.93|3949.74|3941.04|3949.78|3941.08|3949.58|3940.88|32
1630883250000|2021-09-05 23:07:30|3949.75|3941.05|3949.26|3940.56|3949.75|3941.05|3947.36|3938.66|37
1630883260000|2021-09-05 23:07:40|3949.3|3940.6|3949.23|3940.53|3950.19|3941.49|3949.03|3940.33|36
1630883270000|2021-09-05 23:07:50|3948.79|3940.09|3948.78|3940.08|3950.2|3941.5|3948.68|3939.98|32
1630883280000|2021-09-05 23:08:00|3948.39|3939.69|3947.66|3938.96|3948.91|3940.21|3947.07|3938.37|33
1630883290000|2021-09-05 23:08:10|3947.67|3938.97|3949.54|3940.84|3949.71|3941.01|3947.57|3938.87|34
1630883300000|2021-09-05 23:08:20|3949.5|3940.8|3949.93|3941.23|3950.17|3941.47|3949.49|3940.79|19
1630883310000|2021-09-05 23:08:30|3950.08|3941.38|3950.68|3941.98|3950.68|3941.98|3949.7|3941|18
1630883320000|2021-09-05 23:08:40|3950.92|3942.22|3950.92|3942.22|3950.97|3942.27|3950.29|3941.59|21
1630883330000|2021-09-05 23:08:50|3950.67|3941.97|3950.85|3942.15|3950.85|3942.15|3950.67|3941.97|6
1630883340000|2021-09-05 23:09:00|3951.22|3942.52|3954.89|3946.19|3954.93|3946.23|3950.85|3942.15|19
1630883350000|2021-09-05 23:09:10|3954.38|3945.68|3954.57|3945.87|3955.47|3946.77|3954.36|3945.66|26
1630883360000|2021-09-05 23:09:20|3954.35|3945.65|3955.42|3946.72|3956.15|3947.45|3954.35|3945.65|31
1630883370000|2021-09-05 23:09:30|3955.49|3946.79|3955.89|3947.19|3957.18|3948.48|3954.55|3945.85|35
1630883380000|2021-09-05 23:09:40|3956.85|3948.15|3956.39|3947.69|3957.88|3949.18|3955.17|3946.47|32
1630883390000|2021-09-05 23:09:50|3957.29|3948.59|3958.31|3949.61|3958.4|3949.7|3956.92|3948.22|29
1630883400000|2021-09-05 23:10:00|3957.04|3948.34|3957.69|3948.99|3958.36|3949.66|3956.64|3947.94|31
1630883410000|2021-09-05 23:10:10|3958.02|3949.32|3958.9|3950.2|3960.23|3951.53|3957.98|3949.28|35
1630883420000|2021-09-05 23:10:20|3959.25|3950.55|3961.9|3953.2|3961.9|3953.2|3959.25|3950.55|30
1630883430000|2021-09-05 23:10:30|3960.9|3952.2|3962.5|3953.8|3962.5|3953.8|3960.36|3951.66|35
1630883440000|2021-09-05 23:10:40|3962.59|3953.89|3962.98|3954.28|3963.25|3954.55|3961.94|3953.24|34
1630883450000|2021-09-05 23:10:50|3962.74|3954.04|3962.4|3953.7|3963.58|3954.88|3961.97|3953.27|36
1630883460000|2021-09-05 23:11:00|3962.49|3953.79|3962.37|3953.67|3963.14|3954.44|3962.05|3953.35|25
1630883470000|2021-09-05 23:11:10|3962.33|3953.63|3962.79|3954.09|3962.94|3954.24|3962.33|3953.63|27
1630883480000|2021-09-05 23:11:20|3962.91|3954.21|3964.95|3956.25|3964.98|3956.28|3962.37|3953.67|27
1630883490000|2021-09-05 23:11:30|3964.88|3956.18|3964.07|3955.37|3965.03|3956.33|3963.74|3955.04|30
1630883500000|2021-09-05 23:11:40|3964.06|3955.36|3963.87|3955.17|3964.38|3955.68|3963.64|3954.94|29
1630883510000|2021-09-05 23:11:50|3963.9|3955.2|3963.76|3955.06|3964.96|3956.26|3963.36|3954.66|20
1630883520000|2021-09-05 23:12:00|3963.26|3954.56|3964.2|3955.5|3964.58|3955.88|3963.1|3954.4|37
1630883530000|2021-09-05 23:12:10|3964.55|3955.85|3963.13|3954.43|3964.55|3955.85|3962.47|3953.77|32
1630883540000|2021-09-05 23:12:20|3963.5|3954.8|3961.75|3953.05|3963.51|3954.81|3961.08|3952.38|35
1630883550000|2021-09-05 23:12:30|3961.19|3952.49|3961.12|3952.42|3961.73|3953.03|3960.7|3952|36
1630883560000|2021-09-05 23:12:40|3961.31|3952.61|3960.98|3952.28|3961.31|3952.61|3960.52|3951.82|33
1630883570000|2021-09-05 23:12:50|3960.99|3952.29|3959.34|3950.64|3961.8|3953.1|3959.3|3950.6|39
1630883580000|2021-09-05 23:13:00|3959.47|3950.77|3958.82|3950.12|3959.64|3950.94|3958.62|3949.92|38
1630883590000|2021-09-05 23:13:10|3958.9|3950.2|3957.66|3948.96|3959.22|3950.52|3957.65|3948.95|36
1630883600000|2021-09-05 23:13:20|3957.71|3949.01|3958.31|3949.61|3958.47|3949.77|3957.64|3948.94|36
1630883610000|2021-09-05 23:13:30|3958.08|3949.38|3957.91|3949.21|3959.05|3950.35|3957.69|3948.99|34
1630883620000|2021-09-05 23:13:40|3957.76|3949.06|3957.82|3949.12|3958.28|3949.58|3957.44|3948.74|31
1630883630000|2021-09-05 23:13:50|3957.71|3949.01|3957.72|3949.02|3958.18|3949.48|3957.07|3948.37|33
1630883640000|2021-09-05 23:14:00|3957.73|3949.03|3960.64|3951.94|3960.72|3952.02|3957.46|3948.76|30
1630883650000|2021-09-05 23:14:10|3960.39|3951.69|3957.47|3948.77|3960.39|3951.69|3957.47|3948.77|37
1630883660000|2021-09-05 23:14:20|3957.42|3948.72|3957.81|3949.11|3957.81|3949.11|3957.41|3948.71|29
1630883670000|2021-09-05 23:14:30|3957.87|3949.17|3957.83|3949.13|3957.93|3949.23|3957.74|3949.04|28
1630883680000|2021-09-05 23:14:40|3957.8|3949.1|3956.96|3948.26|3957.81|3949.11|3956.96|3948.26|32
1630883690000|2021-09-05 23:14:50|3956.98|3948.28|3955.8|3947.1|3957.12|3948.42|3955.8|3947.1|30
1630883700000|2021-09-05 23:15:00|3955.99|3947.29|3956.02|3947.32|3957.26|3948.56|3955.86|3947.16|32
1630883710000|2021-09-05 23:15:10|3955.93|3947.23|3956.88|3948.18|3957.07|3948.37|3955.93|3947.23|34
1630883720000|2021-09-05 23:15:20|3957.13|3948.43|3957.45|3948.75|3957.53|3948.83|3957.13|3948.43|35
1630883730000|2021-09-05 23:15:30|3956.51|3947.81|3956.15|3947.45|3957.29|3948.59|3955.98|3947.28|28
1630883740000|2021-09-05 23:15:40|3956.75|3948.05|3957.43|3948.73|3957.43|3948.73|3956.02|3947.32|33
1630883750000|2021-09-05 23:15:50|3957.32|3948.62|3957.52|3948.82|3957.59|3948.89|3957.29|3948.59|33
1630883760000|2021-09-05 23:16:00|3957.69|3948.99|3957.08|3948.38|3958.62|3949.92|3956.47|3947.77|33
1630883770000|2021-09-05 23:16:10|3957.73|3949.03|3958.53|3949.83|3958.57|3949.87|3957.24|3948.54|31
1630883780000|2021-09-05 23:16:20|3958.61|3949.91|3958.27|3949.57|3958.61|3949.91|3957.09|3948.39|25
1630883790000|2021-09-05 23:16:30|3958.2|3949.5|3958.25|3949.55|3958.41|3949.71|3958.11|3949.41|24
1630883800000|2021-09-05 23:16:40|3958.38|3949.68|3958.99|3950.29|3960.41|3951.71|3958.38|3949.68|36
1630883810000|2021-09-05 23:16:50|3958.86|3950.16|3958.82|3950.12|3959.31|3950.61|3958.74|3950.04|21
1630883820000|2021-09-05 23:17:00|3958.81|3950.11|3961.77|3953.07|3962.19|3953.49|3958.58|3949.88|34
1630883830000|2021-09-05 23:17:10|3961.85|3953.15|3962.4|3953.7|3962.4|3953.7|3960.77|3952.07|36
1630883840000|2021-09-05 23:17:20|3962.72|3954.02|3962.1|3953.4|3962.72|3954.02|3961.7|3953|39
1630883850000|2021-09-05 23:17:30|3961.63|3952.93|3962.73|3954.03|3962.88|3954.18|3961.63|3952.93|36
1630883860000|2021-09-05 23:17:40|3962.66|3953.96|3962.83|3954.13|3963.07|3954.37|3962.25|3953.55|35
1630883870000|2021-09-05 23:17:50|3962.17|3953.47|3962.45|3953.75|3962.94|3954.24|3962.17|3953.47|33
1630883880000|2021-09-05 23:18:00|3962.5|3953.8|3963.46|3954.76|3963.52|3954.82|3961.9|3953.2|27
1630883890000|2021-09-05 23:18:10|3963.56|3954.86|3963.37|3954.67|3963.75|3955.05|3962.35|3953.65|37
1630883900000|2021-09-05 23:18:20|3964.17|3955.47|3963.49|3954.79|3964.82|3956.12|3963.49|3954.79|28
1630883910000|2021-09-05 23:18:30|3963.73|3955.03|3962.78|3954.08|3963.84|3955.14|3962.78|3954.08|15
1630883920000|2021-09-05 23:18:40|3963.23|3954.53|3963.12|3954.42|3964.21|3955.51|3963.12|3954.42|7
1630883930000|2021-09-05 23:18:50|3963.3|3954.6|3963.65|3954.95|3964.1|3955.4|3963.15|3954.45|10
1630883940000|2021-09-05 23:19:00|3963.63|3954.93|3963.59|3954.89|3964.91|3956.21|3962.84|3954.14|22
1630883950000|2021-09-05 23:19:10|3964.32|3955.62|3965.74|3957.04|3966.25|3957.55|3963.37|3954.67|25
1630883960000|2021-09-05 23:19:20|3965.2|3956.5|3966.38|3957.68|3966.4|3957.7|3964.9|3956.2|28
1630883970000|2021-09-05 23:19:30|3965.92|3957.22|3965.51|3956.81|3966.74|3958.04|3965.04|3956.34|38
1630883980000|2021-09-05 23:19:40|3965.37|3956.67|3964.34|3955.64|3965.81|3957.11|3963.98|3955.28|39
1630883990000|2021-09-05 23:19:50|3964.16|3955.46|3963.81|3955.11|3964.24|3955.54|3963.1|3954.4|33
1630884000000|2021-09-05 23:20:00|3964.19|3955.49|3963.67|3954.97|3964.24|3955.54|3963.42|3954.72|33
1630884010000|2021-09-05 23:20:10|3964.06|3955.36|3963.46|3954.76|3964.98|3956.28|3963.03|3954.33|33
1630884020000|2021-09-05 23:20:20|3963.58|3954.88|3964.58|3955.88|3964.6|3955.9|3963.18|3954.48|31
1630884030000|2021-09-05 23:20:30|3963.8|3955.1|3964.21|3955.51|3965.48|3956.78|3963.62|3954.92|27
1630884040000|2021-09-05 23:20:40|3964.27|3955.57|3963.41|3954.71|3964.32|3955.62|3963.41|3954.71|33
1630884050000|2021-09-05 23:20:50|3963.46|3954.76|3963.54|3954.84|3963.71|3955.01|3963.17|3954.47|35
1630884060000|2021-09-05 23:21:00|3963.48|3954.78|3963.44|3954.74|3963.8|3955.1|3963.06|3954.36|33
1630884070000|2021-09-05 23:21:10|3963.72|3955.02|3963.57|3954.87|3963.78|3955.08|3963.44|3954.74|26
1630884080000|2021-09-05 23:21:20|3963.58|3954.88|3964.81|3956.11|3965.12|3956.42|3963.58|3954.88|29
1630884090000|2021-09-05 23:21:30|3964.99|3956.29|3964.95|3956.25|3965.35|3956.65|3963.86|3955.16|35
1630884100000|2021-09-05 23:21:40|3965.38|3956.68|3964.57|3955.87|3965.38|3956.68|3963.96|3955.26|20
1630884110000|2021-09-05 23:21:50|3964.44|3955.74|3967.76|3959.06|3967.98|3959.28|3964.44|3955.74|24
1630884120000|2021-09-05 23:22:00|3967.88|3959.18|3968.88|3960.18|3968.97|3960.27|3967.88|3959.18|24
1630884130000|2021-09-05 23:22:10|3968.82|3960.12|3968.99|3960.29|3969.04|3960.34|3968.5|3959.8|29
1630884140000|2021-09-05 23:22:20|3969|3960.3|3968.73|3960.03|3969.09|3960.39|3968|3959.3|37
1630884150000|2021-09-05 23:22:30|3968.71|3960.01|3968.29|3959.59|3968.71|3960.01|3967.89|3959.19|33
1630884160000|2021-09-05 23:22:40|3968.31|3959.61|3969.4|3960.7|3969.99|3961.29|3968.31|3959.61|35
1630884170000|2021-09-05 23:22:50|3969.33|3960.63|3968.51|3959.81|3969.92|3961.22|3968.51|3959.81|36
1630884180000|2021-09-05 23:23:00|3969.01|3960.31|3968.46|3959.76|3969.01|3960.31|3967.8|3959.1|36
1630884190000|2021-09-05 23:23:10|3968.6|3959.9|3968.69|3959.99|3969.08|3960.38|3968.1|3959.4|39
1630884200000|2021-09-05 23:23:20|3968.94|3960.24|3969.1|3960.4|3969.17|3960.47|3968.56|3959.86|34
1630884210000|2021-09-05 23:23:30|3969.11|3960.41|3968.79|3960.09|3969.39|3960.69|3968.7|3960|39
1630884220000|2021-09-05 23:23:40|3968.93|3960.23|3968.75|3960.05|3968.95|3960.25|3967.64|3958.94|33
1630884230000|2021-09-05 23:23:50|3968.14|3959.44|3968.11|3959.41|3968.97|3960.27|3968.1|3959.4|37
1630884240000|2021-09-05 23:24:00|3967.93|3959.23|3968.05|3959.35|3968.43|3959.73|3967.45|3958.75|39
1630884250000|2021-09-05 23:24:10|3967.96|3959.26|3968.04|3959.34|3968.19|3959.49|3967.93|3959.23|35
1630884260000|2021-09-05 23:24:20|3968.16|3959.46|3965.87|3957.17|3968.16|3959.46|3965.62|3956.92|40
1630884270000|2021-09-05 23:24:30|3965.88|3957.18|3965.56|3956.86|3965.99|3957.29|3965.55|3956.85|30
1630884280000|2021-09-05 23:24:40|3965.55|3956.85|3965.82|3957.12|3965.94|3957.24|3965.43|3956.73|27
1630884290000|2021-09-05 23:24:50|3965.76|3957.06|3964.86|3956.16|3965.76|3957.06|3964.85|3956.15|38
1630884300000|2021-09-05 23:25:00|3964.83|3956.13|3965.08|3956.38|3965.15|3956.45|3964.75|3956.05|32
1630884310000|2021-09-05 23:25:10|3965.07|3956.37|3965.09|3956.39|3965.13|3956.43|3964.99|3956.29|32
1630884320000|2021-09-05 23:25:20|3965.07|3956.37|3965.17|3956.47|3965.21|3956.51|3965.04|3956.34|20
1630884330000|2021-09-05 23:25:30|3965.22|3956.52|3963.58|3954.88|3965.5|3956.8|3963.15|3954.45|36
1630884340000|2021-09-05 23:25:40|3963.59|3954.89|3964.43|3955.73|3965.37|3956.67|3963.48|3954.78|38
1630884350000|2021-09-05 23:25:50|3963.92|3955.22|3963.3|3954.6|3964.53|3955.83|3962.94|3954.24|38
1630884360000|2021-09-05 23:26:00|3963.24|3954.54|3961.45|3952.75|3963.24|3954.54|3961.39|3952.69|36
1630884370000|2021-09-05 23:26:10|3961.52|3952.82|3961.6|3952.9|3961.68|3952.98|3959.75|3951.05|39
1630884380000|2021-09-05 23:26:20|3961.67|3952.97|3961.09|3952.39|3961.83|3953.13|3960.19|3951.49|38
1630884390000|2021-09-05 23:26:30|3961.3|3952.6|3963.9|3955.2|3963.9|3955.2|3960.97|3952.27|37
1630884400000|2021-09-05 23:26:40|3963.81|3955.11|3962.53|3953.83|3964.85|3956.15|3962.23|3953.53|39
1630884410000|2021-09-05 23:26:50|3962.47|3953.77|3961.3|3952.6|3962.57|3953.87|3961.08|3952.38|39
1630884420000|2021-09-05 23:27:00|3961.51|3952.81|3961.25|3952.55|3961.69|3952.99|3960.88|3952.18|35
1630884430000|2021-09-05 23:27:10|3961.22|3952.52|3960.75|3952.05|3961.25|3952.55|3960.74|3952.04|37
1630884440000|2021-09-05 23:27:20|3960.61|3951.91|3957.36|3948.66|3960.76|3952.06|3957.36|3948.66|29
1630884450000|2021-09-05 23:27:30|3957.37|3948.67|3956.76|3948.06|3957.4|3948.7|3956.76|3948.06|39
1630884460000|2021-09-05 23:27:40|3956.88|3948.18|3958.1|3949.4|3958.28|3949.58|3956.49|3947.79|37
1630884470000|2021-09-05 23:27:50|3958.06|3949.36|3958.42|3949.72|3958.82|3950.12|3957.12|3948.42|39
1630884480000|2021-09-05 23:28:00|3958.43|3949.73|3958.38|3949.68|3958.91|3950.21|3957.81|3949.11|37
1630884490000|2021-09-05 23:28:10|3958.73|3950.03|3958.51|3949.81|3958.73|3950.03|3958.17|3949.47|31
1630884500000|2021-09-05 23:28:20|3958.52|3949.82|3958.24|3949.54|3958.52|3949.82|3958.22|3949.52|35
1630884510000|2021-09-05 23:28:30|3958.18|3949.48|3957.31|3948.61|3958.42|3949.72|3956.98|3948.28|27
1630884520000|2021-09-05 23:28:40|3957.14|3948.44|3957.66|3948.96|3957.66|3948.96|3956.84|3948.14|22
1630884530000|2021-09-05 23:28:50|3957.63|3948.93|3958.68|3949.98|3958.99|3950.29|3957.5|3948.8|21
1630884540000|2021-09-05 23:29:00|3958.71|3950.01|3959.78|3951.08|3959.78|3951.08|3958.61|3949.91|34
1630884550000|2021-09-05 23:29:10|3959.49|3950.79|3960.2|3951.5|3961.12|3952.42|3959.49|3950.79|32
1630884560000|2021-09-05 23:29:20|3960.17|3951.47|3960.66|3951.96|3961.27|3952.57|3959.36|3950.66|33
1630884570000|2021-09-05 23:29:30|3960.59|3951.89|3962.31|3953.61|3962.31|3953.61|3960.59|3951.89|21
1630884580000|2021-09-05 23:29:40|3962.32|3953.62|3961.92|3953.22|3962.39|3953.69|3961.53|3952.83|34
1630884590000|2021-09-05 23:29:50|3962.15|3953.45|3961.69|3952.99|3962.67|3953.97|3961.52|3952.82|38
1630884600000|2021-09-05 23:30:00|3961.63|3952.93|3962.42|3953.72|3963.1|3954.4|3961.39|3952.69|37
1630884610000|2021-09-05 23:30:10|3962.46|3953.76|3962.94|3954.24|3963.79|3955.09|3961.83|3953.13|31
1630884620000|2021-09-05 23:30:20|3962.98|3954.28|3962.66|3953.96|3963.14|3954.44|3962.41|3953.71|34
1630884630000|2021-09-05 23:30:30|3962.67|3953.97|3962.29|3953.59|3962.74|3954.04|3962.24|3953.54|16
1630884640000|2021-09-05 23:30:40|3962.35|3953.65|3961.32|3952.62|3962.52|3953.82|3961.11|3952.41|35
1630884650000|2021-09-05 23:30:50|3961.12|3952.42|3959.09|3950.39|3961.31|3952.61|3959.09|3950.39|29
1630884660000|2021-09-05 23:31:00|3959.16|3950.46|3958.39|3949.69|3959.17|3950.47|3958.33|3949.63|33
1630884670000|2021-09-05 23:31:10|3958.37|3949.67|3958.54|3949.84|3958.64|3949.94|3958.19|3949.49|24
1630884680000|2021-09-05 23:31:20|3958.56|3949.86|3958.4|3949.7|3958.56|3949.86|3958.24|3949.54|35
1630884690000|2021-09-05 23:31:30|3958.5|3949.8|3961.19|3952.49|3961.89|3953.19|3958.5|3949.8|36
1630884700000|2021-09-05 23:31:40|3961.25|3952.55|3960.6|3951.9|3961.4|3952.7|3960.2|3951.5|33
1630884710000|2021-09-05 23:31:50|3960.71|3952.01|3959|3950.3|3960.9|3952.2|3959|3950.3|38
1630884720000|2021-09-05 23:32:00|3958.77|3950.07|3957.89|3949.19|3958.77|3950.07|3957.44|3948.74|34
1630884730000|2021-09-05 23:32:10|3957.41|3948.71|3957.18|3948.48|3957.79|3949.09|3957.12|3948.42|33
1630884740000|2021-09-05 23:32:20|3957.32|3948.62|3957.58|3948.88|3958.15|3949.45|3957.17|3948.47|37
1630884750000|2021-09-05 23:32:30|3957.45|3948.75|3957.46|3948.76|3958.83|3950.13|3957.33|3948.63|36
1630884760000|2021-09-05 23:32:40|3957.41|3948.71|3957.86|3949.16|3957.86|3949.16|3957.1|3948.4|31
1630884770000|2021-09-05 23:32:50|3957.87|3949.17|3958.35|3949.65|3958.64|3949.94|3957.57|3948.87|35
1630884780000|2021-09-05 23:33:00|3958.33|3949.63|3957.35|3948.65|3958.71|3950.01|3957.35|3948.65|32
1630884790000|2021-09-05 23:33:10|3958.16|3949.46|3957.45|3948.75|3958.77|3950.07|3957.14|3948.44|37
1630884800000|2021-09-05 23:33:20|3957.46|3948.76|3956.93|3948.23|3957.48|3948.78|3956.65|3947.95|32
1630884810000|2021-09-05 23:33:30|3957.24|3948.54|3958.31|3949.61|3958.31|3949.61|3956.9|3948.2|33
1630884820000|2021-09-05 23:33:40|3958.5|3949.8|3958.14|3949.44|3958.86|3950.16|3957.93|3949.23|35
1630884830000|2021-09-05 23:33:50|3957.7|3949|3957.41|3948.71|3957.75|3949.05|3957.33|3948.63|34
1630884840000|2021-09-05 23:34:00|3957.51|3948.81|3956.28|3947.58|3957.87|3949.17|3956.26|3947.56|35
1630884850000|2021-09-05 23:34:10|3956.3|3947.6|3955.77|3947.07|3956.58|3947.88|3955.62|3946.92|34
1630884860000|2021-09-05 23:34:20|3955.76|3947.06|3955.2|3946.5|3955.78|3947.08|3955.16|3946.46|32
1630884870000|2021-09-05 23:34:30|3955.24|3946.54|3954.68|3945.98|3955.63|3946.93|3954.67|3945.97|36
1630884880000|2021-09-05 23:34:40|3954.65|3945.95|3954.5|3945.8|3955.04|3946.34|3954.39|3945.69|31
1630884890000|2021-09-05 23:34:50|3954.05|3945.35|3954.23|3945.53|3954.55|3945.85|3953.78|3945.08|32
1630884900000|2021-09-05 23:35:00|3954.25|3945.55|3954.47|3945.77|3954.55|3945.85|3953.93|3945.23|33
1630884910000|2021-09-05 23:35:10|3954.46|3945.76|3954.49|3945.79|3954.86|3946.16|3954.26|3945.56|38
1630884920000|2021-09-05 23:35:20|3954.48|3945.78|3954.99|3946.29|3955.65|3946.95|3954.32|3945.62|35
1630884930000|2021-09-05 23:35:30|3955.46|3946.76|3954.67|3945.97|3955.46|3946.76|3954.36|3945.66|35
1630884940000|2021-09-05 23:35:40|3954.59|3945.89|3954.52|3945.82|3954.75|3946.05|3954.25|3945.55|30
1630884950000|2021-09-05 23:35:50|3954.49|3945.79|3954.59|3945.89|3955|3946.3|3954.48|3945.78|33
1630884960000|2021-09-05 23:36:00|3954.63|3945.93|3954.87|3946.17|3954.96|3946.26|3954.56|3945.86|33
1630884970000|2021-09-05 23:36:10|3954.85|3946.15|3955.87|3947.17|3956.06|3947.36|3954.84|3946.14|24
1630884980000|2021-09-05 23:36:20|3955.83|3947.13|3956.38|3947.68|3956.45|3947.75|3955.83|3947.13|17
1630884990000|2021-09-05 23:36:30|3956.33|3947.63|3955.44|3946.74|3956.33|3947.63|3955.44|3946.74|18
1630885000000|2021-09-05 23:36:40|3955.4|3946.7|3955.41|3946.71|3955.58|3946.88|3955.28|3946.58|26
1630885010000|2021-09-05 23:36:50|3955.44|3946.74|3956.08|3947.38|3956.15|3947.45|3955.37|3946.67|29
1630885020000|2021-09-05 23:37:00|3956.09|3947.39|3956.4|3947.7|3956.8|3948.1|3955.81|3947.11|34
1630885030000|2021-09-05 23:37:10|3956.41|3947.71|3954.82|3946.12|3956.41|3947.71|3954.74|3946.04|35
1630885040000|2021-09-05 23:37:20|3954.77|3946.07|3955.74|3947.04|3955.92|3947.22|3954.72|3946.02|33
1630885050000|2021-09-05 23:37:30|3956.11|3947.41|3955.26|3946.56|3956.14|3947.44|3954.9|3946.2|35
1630885060000|2021-09-05 23:37:40|3955.19|3946.49|3954.94|3946.24|3955.25|3946.55|3954.69|3945.99|36
1630885070000|2021-09-05 23:37:50|3954.92|3946.22|3955.72|3947.02|3956.16|3947.46|3954.77|3946.07|36
1630885080000|2021-09-05 23:38:00|3955.59|3946.89|3955.07|3946.37|3955.9|3947.2|3954.98|3946.28|33
1630885090000|2021-09-05 23:38:10|3954.98|3946.28|3954.97|3946.27|3955.11|3946.41|3954.8|3946.1|31
1630885100000|2021-09-05 23:38:20|3954.95|3946.25|3954.96|3946.26|3955.13|3946.43|3954.89|3946.19|15
1630885110000|2021-09-05 23:38:30|3954.97|3946.27|3955.69|3946.99|3955.85|3947.15|3954.96|3946.26|21
1630885120000|2021-09-05 23:38:40|3955.75|3947.05|3956.55|3947.85|3956.55|3947.85|3955.67|3946.97|23
1630885130000|2021-09-05 23:38:50|3956.54|3947.84|3956.35|3947.65|3956.68|3947.98|3956.2|3947.5|14
1630885140000|2021-09-05 23:39:00|3956.34|3947.64|3956.85|3948.15|3957.33|3948.63|3955.84|3947.14|17
1630885150000|2021-09-05 23:39:10|3956.96|3948.26|3957.48|3948.78|3957.74|3949.04|3956.96|3948.26|22
1630885160000|2021-09-05 23:39:20|3957.43|3948.73|3958.06|3949.36|3958.06|3949.36|3956.65|3947.95|31
1630885170000|2021-09-05 23:39:30|3958.03|3949.33|3958.31|3949.61|3958.48|3949.78|3957.57|3948.87|27
1630885180000|2021-09-05 23:39:40|3958.03|3949.33|3958.34|3949.64|3958.48|3949.78|3957.39|3948.69|31
1630885190000|2021-09-05 23:39:50|3957.92|3949.22|3957.84|3949.14|3958.59|3949.89|3957.13|3948.43|31
1630885200000|2021-09-05 23:40:00|3957.63|3948.93|3957.47|3948.77|3958.54|3949.84|3957.15|3948.45|29
1630885210000|2021-09-05 23:40:10|3957.44|3948.74|3957.35|3948.65|3957.44|3948.74|3957.1|3948.4|11
1630885220000|2021-09-05 23:40:20|3957.57|3948.87|3957.69|3948.99|3958.25|3949.55|3957.57|3948.87|7
1630885230000|2021-09-05 23:40:30|3957.7|3949|3958.8|3950.1|3959.21|3950.51|3957.67|3948.97|8
1630885240000|2021-09-05 23:40:40|3959.33|3950.63|3959.48|3950.78|3959.48|3950.78|3958.8|3950.1|12
1630885250000|2021-09-05 23:40:50|3959.44|3950.74|3959.75|3951.05|3959.77|3951.07|3959.26|3950.56|9
1630885260000|2021-09-05 23:41:00|3959.86|3951.16|3959.75|3951.05|3960.73|3952.03|3959.43|3950.73|21
1630885270000|2021-09-05 23:41:10|3959.8|3951.1|3960.16|3951.46|3960.48|3951.78|3959.6|3950.9|35
1630885280000|2021-09-05 23:41:20|3960.19|3951.49|3959.44|3950.74|3960.55|3951.85|3959.28|3950.58|27
1630885290000|2021-09-05 23:41:30|3959.56|3950.86|3960.54|3951.84|3960.54|3951.84|3958.96|3950.26|35
1630885300000|2021-09-05 23:41:40|3960.88|3952.18|3960.34|3951.64|3961.04|3952.34|3959.34|3950.64|31
1630885310000|2021-09-05 23:41:50|3960.75|3952.05|3960.48|3951.78|3961|3952.3|3959.34|3950.64|34
1630885320000|2021-09-05 23:42:00|3960.5|3951.8|3959.34|3950.64|3960.81|3952.11|3959.15|3950.45|31
1630885330000|2021-09-05 23:42:10|3959.63|3950.93|3961.35|3952.65|3962.28|3953.58|3959.63|3950.93|38
1630885340000|2021-09-05 23:42:20|3961.37|3952.67|3963.54|3954.84|3963.54|3954.84|3960.87|3952.17|26
1630885350000|2021-09-05 23:42:30|3963.73|3955.03|3961.23|3952.53|3963.99|3955.29|3960.85|3952.15|36
1630885360000|2021-09-05 23:42:40|3960.91|3952.21|3960.27|3951.57|3960.96|3952.26|3960.27|3951.57|36
1630885370000|2021-09-05 23:42:50|3960.18|3951.48|3960.11|3951.41|3960.57|3951.87|3959.73|3951.03|36
1630885380000|2021-09-05 23:43:00|3959.89|3951.19|3958.32|3949.62|3960.37|3951.67|3958.3|3949.6|35
1630885390000|2021-09-05 23:43:10|3958.73|3950.03|3958.33|3949.63|3958.73|3950.03|3957.86|3949.16|31
1630885400000|2021-09-05 23:43:20|3958.49|3949.79|3959.72|3951.02|3959.89|3951.19|3958.49|3949.79|36
1630885410000|2021-09-05 23:43:30|3959.85|3951.15|3958.59|3949.89|3959.97|3951.27|3958.59|3949.89|32
1630885420000|2021-09-05 23:43:40|3958.6|3949.9|3959.01|3950.31|3959.01|3950.31|3958.54|3949.84|35
1630885430000|2021-09-05 23:43:50|3958.5|3949.8|3958.63|3949.93|3959.72|3951.02|3958.5|3949.8|34
1630885440000|2021-09-05 23:44:00|3958.64|3949.94|3958.64|3949.94|3958.68|3949.98|3958.6|3949.9|19
1630885450000|2021-09-05 23:44:10|3958.61|3949.91|3959.28|3950.58|3959.36|3950.66|3958.58|3949.88|26
1630885460000|2021-09-05 23:44:20|3959.2|3950.5|3959.54|3950.84|3960.02|3951.32|3959.2|3950.5|35
1630885470000|2021-09-05 23:44:30|3959.44|3950.74|3960.15|3951.45|3960.2|3951.5|3958.86|3950.16|31
1630885480000|2021-09-05 23:44:40|3960.19|3951.49|3960.16|3951.46|3960.34|3951.64|3959.5|3950.8|29
1630885490000|2021-09-05 23:44:50|3960.11|3951.41|3960.21|3951.51|3961.25|3952.55|3959.27|3950.57|28
1630885500000|2021-09-05 23:45:00|3960.2|3951.5|3959.99|3951.29|3960.42|3951.72|3959.66|3950.96|34
1630885510000|2021-09-05 23:45:10|3960.09|3951.39|3960.45|3951.75|3960.5|3951.8|3959.89|3951.19|33
1630885520000|2021-09-05 23:45:20|3960.37|3951.67|3960.06|3951.36|3960.99|3952.29|3960.03|3951.33|23
1630885530000|2021-09-05 23:45:30|3960.12|3951.42|3960.02|3951.32|3960.26|3951.56|3959.97|3951.27|30
1630885540000|2021-09-05 23:45:40|3960.04|3951.34|3959.66|3950.96|3960.12|3951.42|3959.62|3950.92|23
1630885550000|2021-09-05 23:45:50|3959.64|3950.94|3958.27|3949.57|3959.66|3950.96|3958.2|3949.5|33
1630885560000|2021-09-05 23:46:00|3958.24|3949.54|3957.7|3949|3958.42|3949.72|3957.64|3948.94|33
1630885570000|2021-09-05 23:46:10|3957.69|3948.99|3957.37|3948.67|3957.78|3949.08|3957.31|3948.61|30
1630885580000|2021-09-05 23:46:20|3957.36|3948.66|3956.23|3947.53|3957.36|3948.66|3956.02|3947.32|38
1630885590000|2021-09-05 23:46:30|3956.26|3947.56|3955.32|3946.62|3956.26|3947.56|3955.32|3946.62|38
1630885600000|2021-09-05 23:46:40|3955.36|3946.66|3955.27|3946.57|3956.12|3947.42|3955.09|3946.39|35
1630885610000|2021-09-05 23:46:50|3955.35|3946.65|3955.77|3947.07|3956.96|3948.26|3955.35|3946.65|36
1630885620000|2021-09-05 23:47:00|3955.57|3946.87|3956.19|3947.49|3956.82|3948.12|3955.44|3946.74|37
1630885630000|2021-09-05 23:47:10|3956.18|3947.48|3957.12|3948.42|3957.22|3948.52|3956.09|3947.39|30
1630885640000|2021-09-05 23:47:20|3957.1|3948.4|3957.91|3949.21|3958.92|3950.22|3956.89|3948.19|39
1630885650000|2021-09-05 23:47:30|3957.72|3949.02|3959|3950.3|3959.62|3950.92|3957.72|3949.02|34
1630885660000|2021-09-05 23:47:40|3959.14|3950.44|3958.32|3949.62|3959.39|3950.69|3957.58|3948.88|35
1630885670000|2021-09-05 23:47:50|3958.19|3949.49|3957.2|3948.5|3959.24|3950.54|3957.17|3948.47|37
1630885680000|2021-09-05 23:48:00|3957.26|3948.56|3958.28|3949.58|3958.28|3949.58|3956.83|3948.13|37
1630885690000|2021-09-05 23:48:10|3958.14|3949.44|3958.72|3950.02|3959.04|3950.34|3958.14|3949.44|36
1630885700000|2021-09-05 23:48:20|3958.61|3949.91|3958.69|3949.99|3958.86|3950.16|3958.35|3949.65|31
1630885710000|2021-09-05 23:48:30|3958.96|3950.26|3958.73|3950.03|3959.24|3950.54|3958.67|3949.97|35
1630885720000|2021-09-05 23:48:40|3958.85|3950.15|3958.63|3949.93|3959.11|3950.41|3958.54|3949.84|36
1630885730000|2021-09-05 23:48:50|3958.77|3950.07|3958.54|3949.84|3959.07|3950.37|3958.54|3949.84|27
1630885740000|2021-09-05 23:49:00|3958.92|3950.22|3959.02|3950.32|3959.19|3950.49|3957.98|3949.28|23
1630885750000|2021-09-05 23:49:10|3959.08|3950.38|3958.47|3949.77|3959.16|3950.46|3958.35|3949.65|28
1630885760000|2021-09-05 23:49:20|3958.21|3949.51|3957.65|3948.95|3959.1|3950.4|3957.62|3948.92|30
1630885770000|2021-09-05 23:49:30|3957.64|3948.94|3958.36|3949.66|3959.08|3950.38|3957.34|3948.64|34
1630885780000|2021-09-05 23:49:40|3958.18|3949.48|3958.89|3950.19|3959.51|3950.81|3957.69|3948.99|37
1630885790000|2021-09-05 23:49:50|3959.01|3950.31|3958.99|3950.29|3959.51|3950.81|3958.38|3949.68|35
1630885800000|2021-09-05 23:50:00|3958.89|3950.19|3957.42|3948.72|3959.51|3950.81|3957.32|3948.62|32
1630885810000|2021-09-05 23:50:10|3957.6|3948.9|3959.5|3950.8|3959.74|3951.04|3957.44|3948.74|35
1630885820000|2021-09-05 23:50:20|3959.38|3950.68|3959.53|3950.83|3960.34|3951.64|3958.1|3949.4|35
1630885830000|2021-09-05 23:50:30|3959.29|3950.59|3959.23|3950.53|3959.61|3950.91|3958.28|3949.58|27
1630885840000|2021-09-05 23:50:40|3959.12|3950.42|3958.77|3950.07|3959.73|3951.03|3958.54|3949.84|33
1630885850000|2021-09-05 23:50:50|3958.79|3950.09|3959.3|3950.6|3959.42|3950.72|3958.4|3949.7|33
1630885860000|2021-09-05 23:51:00|3959.15|3950.45|3958.67|3949.97|3959.15|3950.45|3957.48|3948.78|36
1630885870000|2021-09-05 23:51:10|3958.73|3950.03|3958.91|3950.21|3959.58|3950.88|3958.1|3949.4|26
1630885880000|2021-09-05 23:51:20|3958.96|3950.26|3958.87|3950.17|3960.42|3951.72|3958.34|3949.64|27
1630885890000|2021-09-05 23:51:30|3959.05|3950.35|3958.79|3950.09|3960.5|3951.8|3958.11|3949.41|28
1630885900000|2021-09-05 23:51:40|3959.34|3950.64|3958.93|3950.23|3960.34|3951.64|3958.25|3949.55|30
1630885910000|2021-09-05 23:51:50|3959.69|3950.99|3958.7|3950|3960.01|3951.31|3958.7|3950|27
1630885920000|2021-09-05 23:52:00|3958.73|3950.03|3959.37|3950.67|3959.76|3951.06|3958.73|3950.03|25
1630885930000|2021-09-05 23:52:10|3959.38|3950.68|3959.09|3950.39|3960.55|3951.85|3958.87|3950.17|38
1630885940000|2021-09-05 23:52:20|3959.07|3950.37|3958.34|3949.64|3959.48|3950.78|3958.26|3949.56|36
1630885950000|2021-09-05 23:52:30|3958.15|3949.45|3958.68|3949.98|3959.08|3950.38|3958.15|3949.45|36
1630885960000|2021-09-05 23:52:40|3958.63|3949.93|3958.6|3949.9|3958.83|3950.13|3958.45|3949.75|31
1630885970000|2021-09-05 23:52:50|3958.57|3949.87|3958.3|3949.6|3958.61|3949.91|3958.3|3949.6|34
1630885980000|2021-09-05 23:53:00|3958.06|3949.36|3955.74|3947.04|3958.09|3949.39|3955.74|3947.04|35
1630885990000|2021-09-05 23:53:10|3955.78|3947.08|3955.86|3947.16|3956.01|3947.31|3955.74|3947.04|27
1630886000000|2021-09-05 23:53:20|3955.9|3947.2|3954.96|3946.26|3955.95|3947.25|3954.96|3946.26|22
1630886010000|2021-09-05 23:53:30|3954.79|3946.09|3954.53|3945.83|3954.79|3946.09|3954.51|3945.81|21
1630886020000|2021-09-05 23:53:40|3954.52|3945.82|3954.5|3945.8|3954.64|3945.94|3954.4|3945.7|35
1630886030000|2021-09-05 23:53:50|3954.52|3945.82|3954.63|3945.93|3954.75|3946.05|3954.46|3945.76|37
1630886040000|2021-09-05 23:54:00|3954.61|3945.91|3955.26|3946.56|3956.09|3947.39|3954.61|3945.91|30
1630886050000|2021-09-05 23:54:10|3955.35|3946.65|3955.15|3946.45|3956.19|3947.49|3954.89|3946.19|36
1630886060000|2021-09-05 23:54:20|3955.14|3946.44|3955.55|3946.85|3957.26|3948.56|3954.94|3946.24|34
1630886070000|2021-09-05 23:54:30|3955.64|3946.94|3956.58|3947.88|3956.58|3947.88|3955.59|3946.89|36
1630886080000|2021-09-05 23:54:40|3955.99|3947.29|3956.15|3947.45|3956.48|3947.78|3955.96|3947.26|28
1630886090000|2021-09-05 23:54:50|3956.31|3947.61|3955.38|3946.68|3956.39|3947.69|3955.38|3946.68|32
1630886100000|2021-09-05 23:55:00|3955.39|3946.69|3955.35|3946.65|3955.48|3946.78|3954.85|3946.15|32
1630886110000|2021-09-05 23:55:10|3955.28|3946.58|3956.27|3947.57|3956.35|3947.65|3955.21|3946.51|27
1630886120000|2021-09-05 23:55:20|3956.3|3947.6|3957.1|3948.4|3957.43|3948.73|3955.59|3946.89|21
1630886130000|2021-09-05 23:55:30|3956.7|3948|3957.13|3948.43|3958.23|3949.53|3956.7|3948|29
1630886140000|2021-09-05 23:55:40|3957.1|3948.4|3958.54|3949.84|3958.55|3949.85|3956.91|3948.21|36
1630886150000|2021-09-05 23:55:50|3957.95|3949.25|3957.5|3948.8|3958.2|3949.5|3956.91|3948.21|35
1630886160000|2021-09-05 23:56:00|3957.69|3948.99|3957.96|3949.26|3958.2|3949.5|3957.5|3948.8|26
1630886170000|2021-09-05 23:56:10|3957.84|3949.14|3958.13|3949.43|3958.18|3949.48|3957.5|3948.8|30
1630886180000|2021-09-05 23:56:20|3957.71|3949.01|3958.38|3949.68|3959.53|3950.83|3957.5|3948.8|28
1630886190000|2021-09-05 23:56:30|3958.22|3949.52|3957.47|3948.77|3958.22|3949.52|3957.23|3948.53|29
1630886200000|2021-09-05 23:56:40|3957.53|3948.83|3957.05|3948.35|3958.16|3949.46|3957.03|3948.33|29
1630886210000|2021-09-05 23:56:50|3956.52|3947.82|3956.61|3947.91|3956.67|3947.97|3956.49|3947.79|28
1630886220000|2021-09-05 23:57:00|3956.6|3947.9|3956.44|3947.74|3956.67|3947.97|3956.44|3947.74|29
1630886230000|2021-09-05 23:57:10|3956.51|3947.81|3956.42|3947.72|3956.53|3947.83|3956.41|3947.71|14
1630886240000|2021-09-05 23:57:20|3956.31|3947.61|3956.38|3947.68|3956.41|3947.71|3956.15|3947.45|16
1630886250000|2021-09-05 23:57:30|3956.39|3947.69|3959.06|3950.36|3959.19|3950.49|3956.39|3947.69|37
1630886260000|2021-09-05 23:57:40|3958.63|3949.93|3958.42|3949.72|3959.1|3950.4|3958.3|3949.6|36
1630886270000|2021-09-05 23:57:50|3958.54|3949.84|3958.64|3949.94|3959.1|3950.4|3958.31|3949.61|38
1630886280000|2021-09-05 23:58:00|3958.69|3949.99|3958.2|3949.5|3958.85|3950.15|3958.18|3949.48|28
1630886290000|2021-09-05 23:58:10|3958.18|3949.48|3958.56|3949.86|3958.83|3950.13|3958.18|3949.48|22
1630886300000|2021-09-05 23:58:20|3958.53|3949.83|3957.49|3948.79|3958.53|3949.83|3957.09|3948.39|35
1630886310000|2021-09-05 23:58:30|3957.62|3948.92|3957.01|3948.31|3957.63|3948.93|3956.64|3947.94|26
1630886320000|2021-09-05 23:58:40|3956.9|3948.2|3957.42|3948.72|3957.51|3948.81|3956.89|3948.19|13
1630886330000|2021-09-05 23:58:50|3957.36|3948.66|3957.22|3948.52|3958.4|3949.7|3957.2|3948.5|32
1630886340000|2021-09-05 23:59:00|3957.47|3948.77|3956.96|3948.26|3957.5|3948.8|3956.71|3948.01|37
1630886350000|2021-09-05 23:59:10|3956.91|3948.21|3957.32|3948.62|3957.32|3948.62|3956.74|3948.04|35
1630886360000|2021-09-05 23:59:20|3957.39|3948.69|3957.08|3948.38|3957.39|3948.69|3956.53|3947.83|38
1630886370000|2021-09-05 23:59:30|3957.09|3948.39|3956.42|3947.72|3957.15|3948.45|3956.35|3947.65|33
1630886380000|2021-09-05 23:59:40|3956.39|3947.69|3956.43|3947.73|3956.95|3948.25|3956.3|3947.6|34
1630886390000|2021-09-05 23:59:50|3956.49|3947.79|3956.44|3947.74|3956.81|3948.11|3956.44|3947.74|35
1630886400000|2021-09-06 00:00:00|3956.41|3947.71|3956.11|3947.41|3956.53|3947.83|3956.11|3947.41|29
1630886410000|2021-09-06 00:00:10|3956.07|3947.37|3954.82|3946.12|3956.24|3947.54|3954.82|3946.12|36
1630886420000|2021-09-06 00:00:20|3954.74|3946.04|3954.67|3945.97|3955.07|3946.37|3954|3945.3|31
1630886430000|2021-09-06 00:00:30|3954.7|3946|3954.6|3945.9|3954.85|3946.15|3954.47|3945.77|31
1630886440000|2021-09-06 00:00:40|3954.64|3945.94|3954.56|3945.86|3954.67|3945.97|3954.35|3945.65|21
1630886450000|2021-09-06 00:00:50|3954.66|3945.96|3954.27|3945.57|3954.66|3945.96|3953.95|3945.25|26
1630886460000|2021-09-06 00:01:00|3954.17|3945.47|3950.25|3941.55|3954.27|3945.57|3950.06|3941.36|33
1630886470000|2021-09-06 00:01:10|3950.26|3941.56|3950.71|3942.01|3950.95|3942.25|3950.26|3941.56|39
1630886480000|2021-09-06 00:01:20|3950.72|3942.02|3950.31|3941.61|3950.72|3942.02|3950|3941.3|38
1630886490000|2021-09-06 00:01:30|3950.12|3941.42|3949.95|3941.25|3950.12|3941.42|3949.82|3941.12|33
1630886500000|2021-09-06 00:01:40|3949.93|3941.23|3948.23|3939.53|3950.1|3941.4|3947.5|3938.8|36
1630886510000|2021-09-06 00:01:50|3948.39|3939.69|3947.11|3938.41|3948.47|3939.77|3946.42|3937.72|39
1630886520000|2021-09-06 00:02:00|3947.14|3938.44|3946.83|3938.13|3947.26|3938.56|3946.54|3937.84|34
1630886530000|2021-09-06 00:02:10|3946.72|3938.02|3945.88|3937.18|3949.33|3940.63|3945.82|3937.12|37
1630886540000|2021-09-06 00:02:20|3945.89|3937.19|3945.14|3936.44|3945.89|3937.19|3944.97|3936.27|30
1630886550000|2021-09-06 00:02:30|3945.15|3936.45|3947.07|3938.37|3947.07|3938.37|3945.03|3936.33|22
1630886560000|2021-09-06 00:02:40|3946.4|3937.7|3946.96|3938.26|3947.22|3938.52|3946.4|3937.7|37
1630886570000|2021-09-06 00:02:50|3946.95|3938.25|3946.78|3938.08|3947.25|3938.55|3946.75|3938.05|30
1630886580000|2021-09-06 00:03:00|3946.88|3938.18|3948.47|3939.77|3949.17|3940.47|3946.88|3938.18|37
1630886590000|2021-09-06 00:03:10|3948.57|3939.87|3949.01|3940.31|3949.04|3940.34|3948.33|3939.63|36
1630886600000|2021-09-06 00:03:20|3949.03|3940.33|3950.27|3941.57|3951.03|3942.33|3948.91|3940.21|39
1630886610000|2021-09-06 00:03:30|3949.99|3941.29|3952.44|3943.74|3952.68|3943.98|3949.97|3941.27|39
1630886620000|2021-09-06 00:03:40|3952.38|3943.68|3954.69|3945.99|3954.88|3946.18|3952.15|3943.45|39
1630886630000|2021-09-06 00:03:50|3954.66|3945.96|3953.23|3944.53|3954.66|3945.96|3953.23|3944.53|36
1630886640000|2021-09-06 00:04:00|3953.35|3944.65|3953.82|3945.12|3953.87|3945.17|3953.35|3944.65|31
1630886650000|2021-09-06 00:04:10|3953.81|3945.11|3955.52|3946.82|3955.52|3946.82|3953.6|3944.9|33
1630886660000|2021-09-06 00:04:20|3955.45|3946.75|3954.25|3945.55|3955.45|3946.75|3954.2|3945.5|21
1630886670000|2021-09-06 00:04:30|3954.35|3945.65|3953.36|3944.66|3954.46|3945.76|3953.3|3944.6|30
1630886680000|2021-09-06 00:04:40|3953.34|3944.64|3953.85|3945.15|3955.14|3946.44|3953.34|3944.64|35
1630886690000|2021-09-06 00:04:50|3953.83|3945.13|3955.53|3946.83|3955.59|3946.89|3953.83|3945.13|32
1630886700000|2021-09-06 00:05:00|3955.54|3946.84|3956.2|3947.5|3956.91|3948.21|3954.74|3946.04|34
1630886710000|2021-09-06 00:05:10|3956.28|3947.58|3956.88|3948.18|3957.6|3948.9|3955.7|3947|37
1630886720000|2021-09-06 00:05:20|3957.05|3948.35|3958.59|3949.89|3958.65|3949.95|3957.04|3948.34|33
1630886730000|2021-09-06 00:05:30|3958.46|3949.76|3958.33|3949.63|3958.79|3950.09|3957.25|3948.55|35
1630886740000|2021-09-06 00:05:40|3958.39|3949.69|3958.71|3950.01|3959.17|3950.47|3957.99|3949.29|36
1630886750000|2021-09-06 00:05:50|3958.69|3949.99|3958.02|3949.32|3959.03|3950.33|3957.93|3949.23|36
1630886760000|2021-09-06 00:06:00|3958.18|3949.48|3958.37|3949.67|3959.35|3950.65|3957.52|3948.82|37
1630886770000|2021-09-06 00:06:10|3958.5|3949.8|3960.34|3951.64|3960.5|3951.8|3957.49|3948.79|37
1630886780000|2021-09-06 00:06:20|3960.94|3952.24|3961.68|3952.98|3961.68|3952.98|3960.06|3951.36|31
1630886790000|2021-09-06 00:06:30|3962.1|3953.4|3961.46|3952.76|3963.31|3954.61|3961.35|3952.65|38
1630886800000|2021-09-06 00:06:40|3961.6|3952.9|3961.76|3953.06|3962.03|3953.33|3961.27|3952.57|32
1630886810000|2021-09-06 00:06:50|3961.83|3953.13|3961.31|3952.61|3962.31|3953.61|3961.31|3952.61|38
1630886820000|2021-09-06 00:07:00|3961.23|3952.53|3960.59|3951.89|3961.34|3952.64|3959.87|3951.17|36
1630886830000|2021-09-06 00:07:10|3960.61|3951.91|3960.86|3952.16|3961.16|3952.46|3960.47|3951.77|35
1630886840000|2021-09-06 00:07:20|3960.79|3952.09|3960.41|3951.71|3961.83|3953.13|3960.1|3951.4|38
1630886850000|2021-09-06 00:07:30|3960.49|3951.79|3961.43|3952.73|3962.45|3953.75|3960.49|3951.79|36
1630886860000|2021-09-06 00:07:40|3961.52|3952.82|3963.5|3954.8|3963.61|3954.91|3961.42|3952.72|36
1630886870000|2021-09-06 00:07:50|3963.72|3955.02|3964.32|3955.62|3964.59|3955.89|3963.5|3954.8|31
1630886880000|2021-09-06 00:08:00|3964.35|3955.65|3965.24|3956.54|3965.47|3956.77|3962.94|3954.24|36
1630886890000|2021-09-06 00:08:10|3965.11|3956.41|3965.05|3956.35|3965.47|3956.77|3964.37|3955.67|36
1630886900000|2021-09-06 00:08:20|3965.16|3956.46|3964.73|3956.03|3966.23|3957.53|3964.69|3955.99|37
1630886910000|2021-09-06 00:08:30|3964.91|3956.21|3965.28|3956.58|3966.5|3957.8|3964.83|3956.13|36
1630886920000|2021-09-06 00:08:40|3965.5|3956.8|3965.69|3956.99|3966.68|3957.98|3964.96|3956.26|31
1630886930000|2021-09-06 00:08:50|3965.82|3957.12|3965.61|3956.91|3965.82|3957.12|3965.58|3956.88|24
1630886940000|2021-09-06 00:09:00|3965.62|3956.92|3965.73|3957.03|3965.95|3957.25|3965.58|3956.88|27
1630886950000|2021-09-06 00:09:10|3965.82|3957.12|3965.68|3956.98|3965.83|3957.13|3965.56|3956.86|22
1630886960000|2021-09-06 00:09:20|3965.69|3956.99|3964.84|3956.14|3965.79|3957.09|3964.15|3955.45|35
1630886970000|2021-09-06 00:09:30|3964.72|3956.02|3964.31|3955.61|3964.72|3956.02|3963.98|3955.28|34
1630886980000|2021-09-06 00:09:40|3964.35|3955.65|3964.92|3956.22|3965.38|3956.68|3964.35|3955.65|32
1630886990000|2021-09-06 00:09:50|3964.83|3956.13|3964.2|3955.5|3964.83|3956.13|3963.81|3955.11|37
1630887000000|2021-09-06 00:10:00|3964.19|3955.49|3963.41|3954.71|3964.19|3955.49|3963.1|3954.4|36
1630887010000|2021-09-06 00:10:10|3963.45|3954.75|3963.54|3954.84|3963.88|3955.18|3962.98|3954.28|38
1630887020000|2021-09-06 00:10:20|3963.6|3954.9|3962.32|3953.62|3963.69|3954.99|3962.24|3953.54|39
1630887030000|2021-09-06 00:10:30|3962.27|3953.57|3962.17|3953.47|3963.05|3954.35|3961.97|3953.27|38
1630887040000|2021-09-06 00:10:40|3961.97|3953.27|3960.37|3951.67|3962.2|3953.5|3960.33|3951.63|32
1630887050000|2021-09-06 00:10:50|3960.36|3951.66|3959.11|3950.41|3960.49|3951.79|3959.01|3950.31|28
1630887060000|2021-09-06 00:11:00|3958.85|3950.15|3961.86|3953.16|3961.86|3953.16|3958.85|3950.15|34
1630887070000|2021-09-06 00:11:10|3961.87|3953.17|3961.97|3953.27|3962.41|3953.71|3961.45|3952.75|35
1630887080000|2021-09-06 00:11:20|3962|3953.3|3962.03|3953.33|3962.13|3953.43|3961.97|3953.27|28
1630887090000|2021-09-06 00:11:30|3962.02|3953.32|3962.21|3953.51|3962.21|3953.51|3961.34|3952.64|28
1630887100000|2021-09-06 00:11:40|3962.22|3953.52|3962.98|3954.28|3962.99|3954.29|3961.4|3952.7|33
1630887110000|2021-09-06 00:11:50|3962.96|3954.26|3963.61|3954.91|3965.25|3956.55|3962.45|3953.75|32
1630887120000|2021-09-06 00:12:00|3964.04|3955.34|3964.08|3955.38|3965.05|3956.35|3962.7|3954|35
1630887130000|2021-09-06 00:12:10|3964.44|3955.74|3963.4|3954.7|3964.85|3956.15|3963.4|3954.7|39
1630887140000|2021-09-06 00:12:20|3963.59|3954.89|3964.28|3955.58|3965.04|3956.34|3963.27|3954.57|36
1630887150000|2021-09-06 00:12:30|3964|3955.3|3964.16|3955.46|3964.77|3956.07|3963.45|3954.75|33
1630887160000|2021-09-06 00:12:40|3964.29|3955.59|3964.22|3955.52|3964.53|3955.83|3963.9|3955.2|31
1630887170000|2021-09-06 00:12:50|3964.3|3955.6|3964.35|3955.65|3965.63|3956.93|3963.79|3955.09|29
1630887180000|2021-09-06 00:13:00|3964.76|3956.06|3966.08|3957.38|3967.15|3958.45|3964.76|3956.06|36
1630887190000|2021-09-06 00:13:10|3966.1|3957.4|3967.29|3958.59|3967.29|3958.59|3964.68|3955.98|38
1630887200000|2021-09-06 00:13:20|3966.15|3957.45|3965.91|3957.21|3966.58|3957.88|3965.06|3956.36|33
1630887210000|2021-09-06 00:13:30|3965.87|3957.17|3965.17|3956.47|3966.05|3957.35|3964.99|3956.29|27
1630887220000|2021-09-06 00:13:40|3965.19|3956.49|3965.62|3956.92|3966.36|3957.66|3965.19|3956.49|11
1630887230000|2021-09-06 00:13:50|3965.82|3957.12|3965.81|3957.11|3965.82|3957.12|3965.64|3956.94|5
1630887240000|2021-09-06 00:14:00|3965.82|3957.12|3965.81|3957.11|3965.84|3957.14|3965.61|3956.91|13
1630887250000|2021-09-06 00:14:10|3965.96|3957.26|3965.58|3956.88|3965.96|3957.26|3965.57|3956.87|11
1630887260000|2021-09-06 00:14:20|3965.57|3956.87|3965.89|3957.19|3966.54|3957.84|3965.4|3956.7|29
1630887270000|2021-09-06 00:14:30|3965.74|3957.04|3966.2|3957.5|3966.52|3957.82|3965.36|3956.66|33
1630887280000|2021-09-06 00:14:40|3966.52|3957.82|3964.13|3955.43|3966.52|3957.82|3963.75|3955.05|38
1630887290000|2021-09-06 00:14:50|3964.2|3955.5|3964.74|3956.04|3965.98|3957.28|3964.07|3955.37|38
1630887300000|2021-09-06 00:15:00|3965.1|3956.4|3966.12|3957.42|3966.46|3957.76|3965.1|3956.4|39
1630887310000|2021-09-06 00:15:10|3966.13|3957.43|3964.28|3955.58|3966.4|3957.7|3964.01|3955.31|35
1630887320000|2021-09-06 00:15:20|3963.98|3955.28|3961.07|3952.37|3964.06|3955.36|3961.07|3952.37|38
1630887330000|2021-09-06 00:15:30|3961.18|3952.48|3962.72|3954.02|3963.54|3954.84|3961.18|3952.48|37
1630887340000|2021-09-06 00:15:40|3962.68|3953.98|3962.69|3953.99|3963.05|3954.35|3961.77|3953.07|39
1630887350000|2021-09-06 00:15:50|3962.71|3954.01|3963.21|3954.51|3963.21|3954.51|3961.89|3953.19|36
1630887360000|2021-09-06 00:16:00|3963.1|3954.4|3962|3953.3|3963.55|3954.85|3961.95|3953.25|35
1630887370000|2021-09-06 00:16:10|3962.06|3953.36|3962.23|3953.53|3962.42|3953.72|3961.5|3952.8|37
1630887380000|2021-09-06 00:16:20|3962.34|3953.64|3960.99|3952.29|3962.57|3953.87|3960.99|3952.29|32
1630887390000|2021-09-06 00:16:30|3960.96|3952.26|3959.42|3950.72|3961.13|3952.43|3959.3|3950.6|36
1630887400000|2021-09-06 00:16:40|3959.71|3951.01|3960.58|3951.88|3960.6|3951.9|3959.63|3950.93|37
1630887410000|2021-09-06 00:16:50|3960.53|3951.83|3959.84|3951.14|3960.72|3952.02|3959.84|3951.14|27
1630887420000|2021-09-06 00:17:00|3959.83|3951.13|3959.13|3950.43|3959.83|3951.13|3959.08|3950.38|21
1630887430000|2021-09-06 00:17:10|3958.98|3950.28|3959.12|3950.42|3959.75|3951.05|3958.79|3950.09|36
1630887440000|2021-09-06 00:17:20|3959.09|3950.39|3959.33|3950.63|3959.63|3950.93|3957.59|3948.89|35
1630887450000|2021-09-06 00:17:30|3959.43|3950.73|3957.63|3948.93|3959.78|3951.08|3957.63|3948.93|36
1630887460000|2021-09-06 00:17:40|3957.6|3948.9|3955.85|3947.15|3957.6|3948.9|3955.85|3947.15|35
1630887470000|2021-09-06 00:17:50|3955.93|3947.23|3957.8|3949.1|3958.25|3949.55|3955.93|3947.23|38
1630887480000|2021-09-06 00:18:00|3957.28|3948.58|3955.7|3947|3958.27|3949.57|3955.7|3947|34
1630887490000|2021-09-06 00:18:10|3955.68|3946.98|3955.58|3946.88|3956.65|3947.95|3955.58|3946.88|33
1630887500000|2021-09-06 00:18:20|3956.02|3947.32|3955.93|3947.23|3957.42|3948.72|3955.59|3946.89|36
1630887510000|2021-09-06 00:18:30|3955.91|3947.21|3955.21|3946.51|3956.14|3947.44|3955.21|3946.51|39
1630887520000|2021-09-06 00:18:40|3955.24|3946.54|3954.65|3945.95|3955.3|3946.6|3954.5|3945.8|31
1630887530000|2021-09-06 00:18:50|3954.7|3946|3954.48|3945.78|3954.84|3946.14|3954.18|3945.48|36
1630887540000|2021-09-06 00:19:00|3954.51|3945.81|3954.95|3946.25|3955.59|3946.89|3954.51|3945.81|33
1630887550000|2021-09-06 00:19:10|3955.48|3946.78|3954.96|3946.26|3955.48|3946.78|3954.96|3946.26|7
1630887560000|2021-09-06 00:19:20|3954.57|3945.87|3954.06|3945.36|3955.84|3947.14|3954.06|3945.36|36
1630887570000|2021-09-06 00:19:30|3954.52|3945.82|3955.36|3946.66|3955.36|3946.66|3953.16|3944.46|39
1630887580000|2021-09-06 00:19:40|3955.07|3946.37|3953.53|3944.83|3955.75|3947.05|3953.53|3944.83|36
1630887590000|2021-09-06 00:19:50|3953.7|3945|3953.3|3944.6|3954.35|3945.65|3953.19|3944.49|35
1630887600000|2021-09-06 00:20:00|3953.44|3944.74|3952.3|3943.6|3953.44|3944.74|3952.14|3943.44|34
1630887610000|2021-09-06 00:20:10|3952.29|3943.59|3951.52|3942.82|3952.65|3943.95|3951.52|3942.82|38
1630887620000|2021-09-06 00:20:20|3951.44|3942.74|3951.28|3942.58|3951.58|3942.88|3951.02|3942.32|38
1630887630000|2021-09-06 00:20:30|3951.3|3942.6|3951.32|3942.62|3951.94|3943.24|3951.17|3942.47|40
1630887640000|2021-09-06 00:20:40|3951.31|3942.61|3950.21|3941.51|3951.7|3943|3950.21|3941.51|34
1630887650000|2021-09-06 00:20:50|3949.96|3941.26|3949.82|3941.12|3951.28|3942.58|3949.82|3941.12|37
1630887660000|2021-09-06 00:21:00|3949.68|3940.98|3948.27|3939.57|3950.48|3941.78|3948.27|3939.57|38
1630887670000|2021-09-06 00:21:10|3948.36|3939.66|3948.93|3940.23|3949.86|3941.16|3948.2|3939.5|39
1630887680000|2021-09-06 00:21:20|3948.91|3940.21|3949.89|3941.19|3950.47|3941.77|3948.54|3939.84|37
1630887690000|2021-09-06 00:21:30|3949.61|3940.91|3952|3943.3|3952|3943.3|3949.61|3940.91|35
1630887700000|2021-09-06 00:21:40|3951.8|3943.1|3950.53|3941.83|3951.8|3943.1|3950.53|3941.83|36
1630887710000|2021-09-06 00:21:50|3950.67|3941.97|3950.61|3941.91|3951.61|3942.91|3950.48|3941.78|38
1630887720000|2021-09-06 00:22:00|3950.77|3942.07|3949.53|3940.83|3951.45|3942.75|3949.21|3940.51|34
1630887730000|2021-09-06 00:22:10|3949.18|3940.48|3946.1|3937.4|3949.18|3940.48|3945.71|3937.01|38
1630887740000|2021-09-06 00:22:20|3946.15|3937.45|3946.7|3938|3947.85|3939.15|3945.65|3936.95|37
1630887750000|2021-09-06 00:22:30|3946.55|3937.85|3947.94|3939.24|3948.43|3939.73|3946|3937.3|38
1630887760000|2021-09-06 00:22:40|3948.19|3939.49|3946.23|3937.53|3948.22|3939.52|3946.16|3937.46|33
1630887770000|2021-09-06 00:22:50|3945.96|3937.26|3945.2|3936.5|3945.96|3937.26|3945.11|3936.41|37
1630887780000|2021-09-06 00:23:00|3945.24|3936.54|3944.74|3936.04|3945.24|3936.54|3944.57|3935.87|30
1630887790000|2021-09-06 00:23:10|3944.73|3936.03|3944.94|3936.24|3944.95|3936.25|3944.69|3935.99|31
1630887800000|2021-09-06 00:23:20|3944.93|3936.23|3944.47|3935.77|3944.98|3936.28|3944.44|3935.74|34
1630887810000|2021-09-06 00:23:30|3944.41|3935.71|3943.64|3934.94|3944.9|3936.2|3943.64|3934.94|39
1630887820000|2021-09-06 00:23:40|3943.69|3934.99|3942.82|3934.12|3943.89|3935.19|3942.82|3934.12|30
1630887830000|2021-09-06 00:23:50|3942.8|3934.1|3943.32|3934.62|3943.96|3935.26|3942.72|3934.02|36
1630887840000|2021-09-06 00:24:00|3943.36|3934.66|3942.54|3933.84|3944.87|3936.17|3942.05|3933.35|35
1630887850000|2021-09-06 00:24:10|3942.59|3933.89|3942.64|3933.94|3943.24|3934.54|3942.14|3933.44|37
1630887860000|2021-09-06 00:24:20|3942.45|3933.75|3943.15|3934.45|3943.52|3934.82|3942.12|3933.42|37
1630887870000|2021-09-06 00:24:30|3943.45|3934.75|3943.2|3934.5|3944.17|3935.47|3942.97|3934.27|34
1630887880000|2021-09-06 00:24:40|3943.05|3934.35|3943.1|3934.4|3943.81|3935.11|3942.65|3933.95|35
1630887890000|2021-09-06 00:24:50|3942.82|3934.12|3943.09|3934.39|3943.15|3934.45|3942.58|3933.88|35
1630887900000|2021-09-06 00:25:00|3943.06|3934.36|3942.51|3933.81|3943.19|3934.49|3942.44|3933.74|34
1630887910000|2021-09-06 00:25:10|3942.52|3933.82|3941.3|3932.6|3942.58|3933.88|3941.02|3932.32|29
1630887920000|2021-09-06 00:25:20|3941.65|3932.95|3940.69|3931.99|3942.16|3933.46|3940.69|3931.99|35
1630887930000|2021-09-06 00:25:30|3940.64|3931.94|3940.08|3931.38|3941.03|3932.33|3939.11|3930.41|36
1630887940000|2021-09-06 00:25:40|3939.73|3931.03|3938.45|3929.75|3939.98|3931.28|3938.36|3929.66|35
1630887950000|2021-09-06 00:25:50|3938.22|3929.52|3938.3|3929.6|3938.57|3929.87|3937.61|3928.91|35
1630887960000|2021-09-06 00:26:00|3938.1|3929.4|3938.86|3930.16|3939.12|3930.42|3938.1|3929.4|37
1630887970000|2021-09-06 00:26:10|3939.11|3930.41|3938.79|3930.09|3939.26|3930.56|3938.71|3930.01|35
1630887980000|2021-09-06 00:26:20|3938.65|3929.95|3937.9|3929.2|3939.27|3930.57|3937.9|3929.2|34
1630887990000|2021-09-06 00:26:30|3937.98|3929.28|3937.16|3928.46|3938.19|3929.49|3937.16|3928.46|38
1630888000000|2021-09-06 00:26:40|3937.06|3928.36|3936.7|3928|3937.5|3928.8|3936.65|3927.95|29
1630888010000|2021-09-06 00:26:50|3936.81|3928.11|3936.8|3928.1|3937.28|3928.58|3936.55|3927.85|32
1630888020000|2021-09-06 00:27:00|3937.13|3928.43|3937.09|3928.39|3938.08|3929.38|3936.7|3928|38
1630888030000|2021-09-06 00:27:10|3937.7|3929|3937.82|3929.12|3938.08|3929.38|3936.57|3927.87|40
1630888040000|2021-09-06 00:27:20|3937.69|3928.99|3936.29|3927.59|3937.69|3928.99|3936.24|3927.54|39
1630888050000|2021-09-06 00:27:30|3936.26|3927.56|3933.97|3925.27|3936.29|3927.59|3933.3|3924.6|38
1630888060000|2021-09-06 00:27:40|3933.98|3925.28|3932.45|3923.75|3933.98|3925.28|3930.61|3921.91|39
1630888070000|2021-09-06 00:27:50|3933.8|3925.1|3933.55|3924.85|3933.84|3925.14|3932.74|3924.04|36
1630888080000|2021-09-06 00:28:00|3933.39|3924.69|3933.31|3924.61|3933.39|3924.69|3932.77|3924.07|36
1630888090000|2021-09-06 00:28:10|3933.09|3924.39|3933.18|3924.48|3933.57|3924.87|3933.06|3924.36|37
1630888100000|2021-09-06 00:28:20|3933.34|3924.64|3933.56|3924.86|3933.56|3924.86|3932.91|3924.21|35
1630888110000|2021-09-06 00:28:30|3933.42|3924.72|3933.71|3925.01|3933.78|3925.08|3933.42|3924.72|36
1630888120000|2021-09-06 00:28:40|3933.7|3925|3937.07|3928.37|3937.83|3929.13|3933.55|3924.85|38
1630888130000|2021-09-06 00:28:50|3937.5|3928.8|3937.52|3928.82|3938.17|3929.47|3936.94|3928.24|39
1630888140000|2021-09-06 00:29:00|3938.06|3929.36|3938.57|3929.87|3938.71|3930.01|3937|3928.3|38
1630888150000|2021-09-06 00:29:10|3938.58|3929.88|3938.15|3929.45|3939.1|3930.4|3937.21|3928.51|35
1630888160000|2021-09-06 00:29:20|3938.06|3929.36|3939.67|3930.97|3940.09|3931.39|3938.06|3929.36|35
1630888170000|2021-09-06 00:29:30|3939.65|3930.95|3940.65|3931.95|3941.53|3932.83|3939.35|3930.65|35
1630888180000|2021-09-06 00:29:40|3940.77|3932.07|3941.34|3932.64|3942.53|3933.83|3940.67|3931.97|35
1630888190000|2021-09-06 00:29:50|3942.05|3933.35|3942.99|3934.29|3943.04|3934.34|3941.34|3932.64|32
1630888200000|2021-09-06 00:30:00|3942.98|3934.28|3942.92|3934.22|3943.37|3934.67|3941.15|3932.45|36
1630888210000|2021-09-06 00:30:10|3942.95|3934.25|3942.42|3933.72|3942.95|3934.25|3942.1|3933.4|31
1630888220000|2021-09-06 00:30:20|3942.44|3933.74|3941.48|3932.78|3943|3934.3|3941.46|3932.76|35
1630888230000|2021-09-06 00:30:30|3941.6|3932.9|3940.21|3931.51|3941.61|3932.91|3940.21|3931.51|35
1630888240000|2021-09-06 00:30:40|3940.67|3931.97|3942.15|3933.45|3942.15|3933.45|3940.45|3931.75|29
1630888250000|2021-09-06 00:30:50|3942.14|3933.44|3941.5|3932.8|3942.14|3933.44|3941.35|3932.65|36
1630888260000|2021-09-06 00:31:00|3941.51|3932.81|3941.18|3932.48|3941.66|3932.96|3941.14|3932.44|34
1630888270000|2021-09-06 00:31:10|3941.03|3932.33|3939.52|3930.82|3941.03|3932.33|3939.51|3930.81|36
1630888280000|2021-09-06 00:31:20|3939.7|3931|3937.51|3928.81|3939.7|3931|3937.48|3928.78|37
1630888290000|2021-09-06 00:31:30|3937.52|3928.82|3938.56|3929.86|3938.56|3929.86|3937.3|3928.6|32
1630888300000|2021-09-06 00:31:40|3938.76|3930.06|3938|3929.3|3938.97|3930.27|3937.75|3929.05|33
1630888310000|2021-09-06 00:31:50|3938.12|3929.42|3937.41|3928.71|3938.24|3929.54|3937.41|3928.71|31
1630888320000|2021-09-06 00:32:00|3937.37|3928.67|3937.67|3928.97|3937.8|3929.1|3937.32|3928.62|26
1630888330000|2021-09-06 00:32:10|3937.8|3929.1|3939.54|3930.84|3940.49|3931.79|3937.79|3929.09|26
1630888340000|2021-09-06 00:32:20|3939.73|3931.03|3939.66|3930.96|3939.96|3931.26|3939.17|3930.47|27
1630888350000|2021-09-06 00:32:30|3939.57|3930.87|3939.64|3930.94|3939.67|3930.97|3939.37|3930.67|21
1630888360000|2021-09-06 00:32:40|3939.71|3931.01|3941.01|3932.31|3941.03|3932.33|3939.6|3930.9|19
1630888370000|2021-09-06 00:32:50|3941.17|3932.47|3942.14|3933.44|3942.34|3933.64|3941.16|3932.46|28
1630888380000|2021-09-06 00:33:00|3942.01|3933.31|3942.7|3934|3942.7|3934|3941.76|3933.06|30
1630888390000|2021-09-06 00:33:10|3941.8|3933.1|3943.49|3934.79|3944.28|3935.58|3941.8|3933.1|33
1630888400000|2021-09-06 00:33:20|3943.52|3934.82|3943.55|3934.85|3944.33|3935.63|3943.1|3934.4|32
1630888410000|2021-09-06 00:33:30|3943.76|3935.06|3944.13|3935.43|3944.49|3935.79|3943.1|3934.4|34
1630888420000|2021-09-06 00:33:40|3944.21|3935.51|3945.11|3936.41|3945.11|3936.41|3943.91|3935.21|32
1630888430000|2021-09-06 00:33:50|3945.12|3936.42|3945.43|3936.73|3945.89|3937.19|3944.89|3936.19|35
1630888440000|2021-09-06 00:34:00|3945.41|3936.71|3945.59|3936.89|3946.98|3938.28|3945.11|3936.41|29
1630888450000|2021-09-06 00:34:10|3945.75|3937.05|3945.09|3936.39|3946.58|3937.88|3943.81|3935.11|37
1630888460000|2021-09-06 00:34:20|3945.75|3937.05|3945.64|3936.94|3946.42|3937.72|3945.15|3936.45|31
1630888470000|2021-09-06 00:34:30|3945.4|3936.7|3945.81|3937.11|3945.98|3937.28|3945.4|3936.7|28
1630888480000|2021-09-06 00:34:40|3945.75|3937.05|3947.41|3938.71|3947.86|3939.16|3945.56|3936.86|38
1630888490000|2021-09-06 00:34:50|3947.74|3939.04|3946.18|3937.48|3947.77|3939.07|3945.87|3937.17|36
1630888500000|2021-09-06 00:35:00|3946.1|3937.4|3947.09|3938.39|3948.34|3939.64|3945.8|3937.1|32
1630888510000|2021-09-06 00:35:10|3947.51|3938.81|3947.1|3938.4|3947.68|3938.98|3946.91|3938.21|33
1630888520000|2021-09-06 00:35:20|3946.91|3938.21|3946.84|3938.14|3947.7|3939|3946.24|3937.54|33
1630888530000|2021-09-06 00:35:30|3946.83|3938.13|3946.95|3938.25|3948.14|3939.44|3946.54|3937.84|34
1630888540000|2021-09-06 00:35:40|3946.76|3938.06|3946.69|3937.99|3947.2|3938.5|3946.29|3937.59|31
1630888550000|2021-09-06 00:35:50|3946.72|3938.02|3946.92|3938.22|3947.32|3938.62|3946.72|3938.02|27
1630888560000|2021-09-06 00:36:00|3946.99|3938.29|3947.86|3939.16|3947.86|3939.16|3946.79|3938.09|29
1630888570000|2021-09-06 00:36:10|3947.78|3939.08|3947.62|3938.92|3947.83|3939.13|3947.57|3938.87|10
1630888580000|2021-09-06 00:36:20|3947.7|3939|3947.76|3939.06|3948.13|3939.43|3947.43|3938.73|16
1630888590000|2021-09-06 00:36:30|3947.82|3939.12|3947.83|3939.13|3947.83|3939.13|3947.82|3939.12|2
1630888600000|2021-09-06 00:36:40|3948.03|3939.33|3946.54|3937.84|3948.03|3939.33|3946.4|3937.7|26
1630888610000|2021-09-06 00:36:50|3946.7|3938|3947.53|3938.83|3947.53|3938.83|3946.42|3937.72|34
1630888620000|2021-09-06 00:37:00|3947.28|3938.58|3948.09|3939.39|3948.35|3939.65|3946.85|3938.15|33
1630888630000|2021-09-06 00:37:10|3948.12|3939.42|3946.64|3937.94|3948.12|3939.42|3946.02|3937.32|40
1630888640000|2021-09-06 00:37:20|3946.67|3937.97|3946.18|3937.48|3946.72|3938.02|3945.99|3937.29|35
1630888650000|2021-09-06 00:37:30|3946.15|3937.45|3944.5|3935.8|3946.15|3937.45|3943.82|3935.12|30
1630888660000|2021-09-06 00:37:40|3944.25|3935.55|3945.75|3937.05|3945.75|3937.05|3943.81|3935.11|33
1630888670000|2021-09-06 00:37:50|3945.54|3936.84|3945.85|3937.15|3947.09|3938.39|3945.38|3936.68|37
1630888680000|2021-09-06 00:38:00|3946.02|3937.32|3945.78|3937.08|3946.12|3937.42|3945.37|3936.67|33
1630888690000|2021-09-06 00:38:10|3945.79|3937.09|3947.77|3939.07|3947.93|3939.23|3945.65|3936.95|31
1630888700000|2021-09-06 00:38:20|3947.79|3939.09|3947.08|3938.38|3948.18|3939.48|3946.87|3938.17|34
1630888710000|2021-09-06 00:38:30|3946.94|3938.24|3947.85|3939.15|3948.17|3939.47|3946.9|3938.2|33
1630888720000|2021-09-06 00:38:40|3947.89|3939.19|3947.76|3939.06|3947.93|3939.23|3947.72|3939.02|33
1630888730000|2021-09-06 00:38:50|3947.78|3939.08|3947.83|3939.13|3947.83|3939.13|3947.43|3938.73|36
1630888740000|2021-09-06 00:39:00|3947.77|3939.07|3945.87|3937.17|3947.78|3939.08|3945.46|3936.76|24
1630888750000|2021-09-06 00:39:10|3945.89|3937.19|3945.85|3937.15|3946|3937.3|3945.28|3936.58|28
1630888760000|2021-09-06 00:39:20|3946.54|3937.84|3946.27|3937.57|3946.62|3937.92|3945.59|3936.89|31
1630888770000|2021-09-06 00:39:30|3946.21|3937.51|3945.68|3936.98|3946.21|3937.51|3945.68|3936.98|35
1630888780000|2021-09-06 00:39:40|3945.55|3936.85|3945.86|3937.16|3946.2|3937.5|3944.58|3935.88|35
1630888790000|2021-09-06 00:39:50|3945.89|3937.19|3945.75|3937.05|3945.93|3937.23|3945.72|3937.02|23
1630888800000|2021-09-06 00:40:00|3945.6|3936.9|3945.37|3936.67|3945.75|3937.05|3945.07|3936.37|36
1630888810000|2021-09-06 00:40:10|3945.35|3936.65|3945.14|3936.44|3945.47|3936.77|3943.8|3935.1|35
1630888820000|2021-09-06 00:40:20|3944.99|3936.29|3944.07|3935.37|3945.11|3936.41|3943.41|3934.71|36
1630888830000|2021-09-06 00:40:30|3944.85|3936.15|3944.52|3935.82|3944.89|3936.19|3944.01|3935.31|20
1630888840000|2021-09-06 00:40:40|3944.02|3935.32|3944.54|3935.84|3944.66|3935.96|3943.17|3934.47|31
1630888850000|2021-09-06 00:40:50|3944.74|3936.04|3943.81|3935.11|3944.74|3936.04|3943.74|3935.04|12
1630888860000|2021-09-06 00:41:00|3943.8|3935.1|3943.35|3934.65|3943.8|3935.1|3943.22|3934.52|10
1630888870000|2021-09-06 00:41:10|3942.95|3934.25|3942.28|3933.58|3942.95|3934.25|3942.21|3933.51|17
1630888880000|2021-09-06 00:41:20|3942.3|3933.6|3943.22|3934.52|3944.44|3935.74|3942.3|3933.6|19
1630888890000|2021-09-06 00:41:30|3942.8|3934.1|3943.83|3935.13|3943.89|3935.19|3942|3933.3|20
1630888900000|2021-09-06 00:41:40|3943.23|3934.53|3943.27|3934.57|3944.78|3936.08|3943.07|3934.37|26
1630888910000|2021-09-06 00:41:50|3942.71|3934.01|3944.42|3935.72|3944.51|3935.81|3942.59|3933.89|32
1630888920000|2021-09-06 00:42:00|3943.44|3934.74|3944.22|3935.52|3944.7|3936|3943.38|3934.68|27
1630888930000|2021-09-06 00:42:10|3943.97|3935.27|3943.44|3934.74|3944.85|3936.15|3943.37|3934.67|31
1630888940000|2021-09-06 00:42:20|3943.56|3934.86|3943.47|3934.77|3944.3|3935.6|3942.96|3934.26|34
1630888950000|2021-09-06 00:42:30|3943.33|3934.63|3944.29|3935.59|3945.11|3936.41|3943.05|3934.35|37
1630888960000|2021-09-06 00:42:40|3944.25|3935.55|3944.51|3935.81|3945.5|3936.8|3943.8|3935.1|36
1630888970000|2021-09-06 00:42:50|3944.48|3935.78|3943.82|3935.12|3944.63|3935.93|3942.67|3933.97|35
1630888980000|2021-09-06 00:43:00|3944.25|3935.55|3943.25|3934.55|3944.61|3935.91|3942.75|3934.05|33
1630888990000|2021-09-06 00:43:10|3943.08|3934.38|3941.73|3933.03|3943.13|3934.43|3941.59|3932.89|34
1630889000000|2021-09-06 00:43:20|3941.71|3933.01|3940.79|3932.09|3941.81|3933.11|3940.31|3931.61|33
1630889010000|2021-09-06 00:43:30|3940.84|3932.14|3940.96|3932.26|3941.98|3933.28|3940.65|3931.95|34
1630889020000|2021-09-06 00:43:40|3940.87|3932.17|3940.72|3932.02|3941.84|3933.14|3940.72|3932.02|35
1630889030000|2021-09-06 00:43:50|3940.21|3931.51|3940.32|3931.62|3940.62|3931.92|3940|3931.3|35
1630889040000|2021-09-06 00:44:00|3940.23|3931.53|3940.52|3931.82|3940.87|3932.17|3940.08|3931.38|36
1630889050000|2021-09-06 00:44:10|3940.57|3931.87|3941.85|3933.15|3942.38|3933.68|3940.06|3931.36|37
1630889060000|2021-09-06 00:44:20|3942.19|3933.49|3943.66|3934.96|3943.66|3934.96|3941.2|3932.5|27
1630889070000|2021-09-06 00:44:30|3943.49|3934.79|3943.33|3934.63|3944.31|3935.61|3943.33|3934.63|36
1630889080000|2021-09-06 00:44:40|3943.86|3935.16|3943.72|3935.02|3944.08|3935.38|3943.19|3934.49|28
1630889090000|2021-09-06 00:44:50|3943.71|3935.01|3943.75|3935.05|3944.3|3935.6|3943.53|3934.83|29
1630889100000|2021-09-06 00:45:00|3944.11|3935.41|3945.82|3937.12|3945.82|3937.12|3942.65|3933.95|34
1630889110000|2021-09-06 00:45:10|3945.66|3936.96|3944.32|3935.62|3946.25|3937.55|3943.82|3935.12|37
1630889120000|2021-09-06 00:45:20|3945.03|3936.33|3944.73|3936.03|3946.81|3938.11|3944.06|3935.36|33
1630889130000|2021-09-06 00:45:30|3944.87|3936.17|3944.47|3935.77|3945.15|3936.45|3944.04|3935.34|28
1630889140000|2021-09-06 00:45:40|3944.15|3935.45|3944.46|3935.76|3946|3937.3|3943.98|3935.28|26
1630889150000|2021-09-06 00:45:50|3944.53|3935.83|3944.81|3936.11|3946.17|3937.47|3944.16|3935.46|21
1630889160000|2021-09-06 00:46:00|3944.7|3936|3945.04|3936.34|3945.04|3936.34|3944.7|3936|20
1630889170000|2021-09-06 00:46:10|3944.88|3936.18|3944.99|3936.29|3945.47|3936.77|3944.61|3935.91|37
1630889180000|2021-09-06 00:46:20|3944.28|3935.58|3945.11|3936.41|3945.7|3937|3944.28|3935.58|36
1630889190000|2021-09-06 00:46:30|3945.4|3936.7|3945.33|3936.63|3945.71|3937.01|3944.67|3935.97|31
1630889200000|2021-09-06 00:46:40|3945.67|3936.97|3945.19|3936.49|3945.77|3937.07|3944.9|3936.2|35
1630889210000|2021-09-06 00:46:50|3945.33|3936.63|3945.34|3936.64|3945.4|3936.7|3943.9|3935.2|37
1630889220000|2021-09-06 00:47:00|3945.1|3936.4|3945.2|3936.5|3945.89|3937.19|3944.87|3936.17|35
1630889230000|2021-09-06 00:47:10|3944.92|3936.22|3945.3|3936.6|3945.54|3936.84|3944.86|3936.16|32
1630889240000|2021-09-06 00:47:20|3945.22|3936.52|3945.15|3936.45|3945.43|3936.73|3944.66|3935.96|21
1630889250000|2021-09-06 00:47:30|3944.92|3936.22|3944.93|3936.23|3945.28|3936.58|3943.98|3935.28|22
1630889260000|2021-09-06 00:47:40|3944.66|3935.96|3944.97|3936.27|3945.44|3936.74|3944.62|3935.92|25
1630889270000|2021-09-06 00:47:50|3944.94|3936.24|3945.4|3936.7|3945.93|3937.23|3944.94|3936.24|26
1630889280000|2021-09-06 00:48:00|3945.3|3936.6|3945|3936.3|3945.69|3936.99|3945|3936.3|23
1630889290000|2021-09-06 00:48:10|3945.78|3937.08|3945.03|3936.33|3946.17|3937.47|3944.83|3936.13|31
1630889300000|2021-09-06 00:48:20|3945.05|3936.35|3945.14|3936.44|3945.86|3937.16|3944.78|3936.08|27
1630889310000|2021-09-06 00:48:30|3944.4|3935.7|3945.07|3936.37|3946.39|3937.69|3944.4|3935.7|31
1630889320000|2021-09-06 00:48:40|3945.24|3936.54|3945.23|3936.53|3946.08|3937.38|3944.91|3936.21|31
1630889330000|2021-09-06 00:48:50|3945.22|3936.52|3945.41|3936.71|3945.41|3936.71|3944.87|3936.17|21
1630889340000|2021-09-06 00:49:00|3945.28|3936.58|3945.27|3936.57|3946.48|3937.78|3944.67|3935.97|30
1630889350000|2021-09-06 00:49:10|3944.88|3936.18|3945.08|3936.38|3945.4|3936.7|3944.88|3936.18|30
1630889360000|2021-09-06 00:49:20|3945.11|3936.41|3944.73|3936.03|3945.23|3936.53|3944.56|3935.86|25
1630889370000|2021-09-06 00:49:30|3944.95|3936.25|3946.21|3937.51|3947.27|3938.57|3944.73|3936.03|22
1630889380000|2021-09-06 00:49:40|3946.18|3937.48|3944.68|3935.98|3946.18|3937.48|3944.55|3935.85|34
1630889390000|2021-09-06 00:49:50|3944.64|3935.94|3943.97|3935.27|3944.82|3936.12|3943.89|3935.19|23
1630889400000|2021-09-06 00:50:00|3943.84|3935.14|3942.04|3933.34|3943.84|3935.14|3942.04|3933.34|13
1630889410000|2021-09-06 00:50:10|3941.87|3933.17|3940.38|3931.68|3941.87|3933.17|3939.91|3931.21|34
1630889420000|2021-09-06 00:50:20|3940.22|3931.52|3940.17|3931.47|3940.51|3931.81|3939.74|3931.04|38
1630889430000|2021-09-06 00:50:30|3940.16|3931.46|3939.87|3931.17|3940.58|3931.88|3939.79|3931.09|35
1630889440000|2021-09-06 00:50:40|3939.8|3931.1|3939.47|3930.77|3939.82|3931.12|3939.23|3930.53|26
1630889450000|2021-09-06 00:50:50|3939.33|3930.63|3939.33|3930.63|3939.47|3930.77|3938.82|3930.12|20
1630889460000|2021-09-06 00:51:00|3939.27|3930.57|3938.89|3930.19|3939.27|3930.57|3938.66|3929.96|31
1630889470000|2021-09-06 00:51:10|3938.91|3930.21|3939.16|3930.46|3939.29|3930.59|3938.91|3930.21|26
1630889480000|2021-09-06 00:51:20|3939.15|3930.45|3939.16|3930.46|3939.21|3930.51|3939.04|3930.34|22
1630889490000|2021-09-06 00:51:30|3939.17|3930.47|3938.78|3930.08|3939.17|3930.47|3938.53|3929.83|23
1630889500000|2021-09-06 00:51:40|3938.77|3930.07|3937.86|3929.16|3938.93|3930.23|3937.54|3928.84|36
1630889510000|2021-09-06 00:51:50|3937.89|3929.19|3938.15|3929.45|3938.16|3929.46|3937.79|3929.09|37
1630889520000|2021-09-06 00:52:00|3938.31|3929.61|3938.93|3930.23|3939.38|3930.68|3937.76|3929.06|35
1630889530000|2021-09-06 00:52:10|3938.73|3930.03|3938.23|3929.53|3938.81|3930.11|3937.72|3929.02|35
1630889540000|2021-09-06 00:52:20|3938.27|3929.57|3937.53|3928.83|3938.39|3929.69|3937.3|3928.6|37
1630889550000|2021-09-06 00:52:30|3937.4|3928.7|3937.51|3928.81|3937.96|3929.26|3936.94|3928.24|35
1630889560000|2021-09-06 00:52:40|3937.52|3928.82|3937.24|3928.54|3937.68|3928.98|3937.21|3928.51|39
1630889570000|2021-09-06 00:52:50|3937.26|3928.56|3936.95|3928.25|3937.56|3928.86|3936.8|3928.1|29
1630889580000|2021-09-06 00:53:00|3936.83|3928.13|3936.45|3927.75|3937.37|3928.67|3936.1|3927.4|29
1630889590000|2021-09-06 00:53:10|3936.84|3928.14|3937.5|3928.8|3938.14|3929.44|3936.62|3927.92|36
1630889600000|2021-09-06 00:53:20|3937.57|3928.87|3938.08|3929.38|3939.01|3930.31|3937.54|3928.84|36
1630889610000|2021-09-06 00:53:30|3937.1|3928.4|3938.49|3929.79|3938.68|3929.98|3937.1|3928.4|29
1630889620000|2021-09-06 00:53:40|3938.5|3929.8|3939|3930.3|3939.94|3931.24|3938.39|3929.69|33
1630889630000|2021-09-06 00:53:50|3938.89|3930.19|3939.56|3930.86|3939.6|3930.9|3938.89|3930.19|31
1630889640000|2021-09-06 00:54:00|3938.93|3930.23|3941.09|3932.39|3941.25|3932.55|3938.93|3930.23|34
1630889650000|2021-09-06 00:54:10|3940.17|3931.47|3940.25|3931.55|3940.76|3932.06|3939.87|3931.17|18
1630889660000|2021-09-06 00:54:20|3939.87|3931.17|3938.66|3929.96|3940.78|3932.08|3938.38|3929.68|34
1630889670000|2021-09-06 00:54:30|3938.49|3929.79|3938.56|3929.86|3939.19|3930.49|3938.28|3929.58|32
1630889680000|2021-09-06 00:54:40|3938.58|3929.88|3938.14|3929.44|3939.47|3930.77|3938.11|3929.41|36
1630889690000|2021-09-06 00:54:50|3938.26|3929.56|3937.6|3928.9|3938.57|3929.87|3937.6|3928.9|30
1630889700000|2021-09-06 00:55:00|3937.17|3928.47|3938.44|3929.74|3938.49|3929.79|3937.05|3928.35|26
1630889710000|2021-09-06 00:55:10|3938.32|3929.62|3938.88|3930.18|3939.11|3930.41|3937.33|3928.63|27
1630889720000|2021-09-06 00:55:20|3938.89|3930.19|3938.84|3930.14|3938.89|3930.19|3938.46|3929.76|26
1630889730000|2021-09-06 00:55:30|3939.01|3930.31|3938.82|3930.12|3939.1|3930.4|3938.48|3929.78|32
1630889740000|2021-09-06 00:55:40|3938.98|3930.28|3937.91|3929.21|3939.09|3930.39|3937.91|3929.21|31
1630889750000|2021-09-06 00:55:50|3938.18|3929.48|3938.17|3929.47|3938.92|3930.22|3937.13|3928.43|36
1630889760000|2021-09-06 00:56:00|3938.55|3929.85|3938.25|3929.55|3938.79|3930.09|3936.95|3928.25|25
1630889770000|2021-09-06 00:56:10|3937.2|3928.5|3936.91|3928.21|3937.2|3928.5|3936.88|3928.18|18
1630889780000|2021-09-06 00:56:20|3936.92|3928.22|3936.91|3928.21|3937.22|3928.52|3936.85|3928.15|30
1630889790000|2021-09-06 00:56:30|3938.84|3930.14|3936.99|3928.29|3938.84|3930.14|3936.75|3928.05|25
1630889800000|2021-09-06 00:56:40|3936.98|3928.28|3935.6|3926.9|3936.98|3928.28|3935.28|3926.58|31
1630889810000|2021-09-06 00:56:50|3935.59|3926.89|3935.26|3926.56|3935.59|3926.89|3934.59|3925.89|30
1630889820000|2021-09-06 00:57:00|3935.02|3926.32|3934.77|3926.07|3935.82|3927.12|3934.65|3925.95|37
1630889830000|2021-09-06 00:57:10|3935.07|3926.37|3935.21|3926.51|3935.4|3926.7|3934.61|3925.91|34
1630889840000|2021-09-06 00:57:20|3935.22|3926.52|3936.21|3927.51|3936.42|3927.72|3934.8|3926.1|25
1630889850000|2021-09-06 00:57:30|3936.49|3927.79|3935.98|3927.28|3936.54|3927.84|3935.98|3927.28|22
1630889860000|2021-09-06 00:57:40|3935.97|3927.27|3934.57|3925.87|3935.97|3927.27|3934.41|3925.71|37
1630889870000|2021-09-06 00:57:50|3934.56|3925.86|3935.65|3926.95|3936.69|3927.99|3934.31|3925.61|25
1630889880000|2021-09-06 00:58:00|3936.13|3927.43|3938.12|3929.42|3938.56|3929.86|3935.65|3926.95|32
1630889890000|2021-09-06 00:58:10|3938.4|3929.7|3939.28|3930.58|3940.32|3931.62|3937.73|3929.03|30
1630889900000|2021-09-06 00:58:20|3939.5|3930.8|3937.61|3928.91|3940.13|3931.43|3936.68|3927.98|36
1630889910000|2021-09-06 00:58:30|3937.67|3928.97|3937.07|3928.37|3938.58|3929.88|3936.78|3928.08|36
1630889920000|2021-09-06 00:58:40|3937.28|3928.58|3938.85|3930.15|3939.01|3930.31|3937.28|3928.58|34
1630889930000|2021-09-06 00:58:50|3938.77|3930.07|3938.38|3929.68|3939.09|3930.39|3937.92|3929.22|30
1630889940000|2021-09-06 00:59:00|3938.66|3929.96|3938.23|3929.53|3938.77|3930.07|3938.08|3929.38|31
1630889950000|2021-09-06 00:59:10|3938.21|3929.51|3936.92|3928.22|3938.47|3929.77|3936.36|3927.66|36
1630889960000|2021-09-06 00:59:20|3936.94|3928.24|3936.84|3928.14|3937.22|3928.52|3936.48|3927.78|36
1630889970000|2021-09-06 00:59:30|3937.36|3928.66|3938.62|3929.92|3938.62|3929.92|3936.85|3928.15|28
1630889980000|2021-09-06 00:59:40|3938.84|3930.14|3938.56|3929.86|3938.84|3930.14|3936.04|3927.34|20
1630889990000|2021-09-06 00:59:50|3938.85|3930.15|3936.87|3928.17|3938.85|3930.15|3936.58|3927.88|27
1630890000000|2021-09-06 01:00:00|3936.88|3928.18|3934.45|3925.75|3937.21|3928.51|3934.45|3925.75|39
1630890010000|2021-09-06 01:00:10|3934.49|3925.79|3934.42|3925.72|3935.1|3926.4|3934.12|3925.42|36
1630890020000|2021-09-06 01:00:20|3935.17|3926.47|3934.52|3925.82|3935.29|3926.59|3934|3925.3|36
1630890030000|2021-09-06 01:00:30|3934.31|3925.61|3934.4|3925.7|3935.21|3926.51|3933.87|3925.17|39
1630890040000|2021-09-06 01:00:40|3934.35|3925.65|3932.32|3923.62|3934.37|3925.67|3932.32|3923.62|37
1630890050000|2021-09-06 01:00:50|3932.3|3923.6|3931.84|3923.14|3932.68|3923.98|3931.62|3922.92|34
1630890060000|2021-09-06 01:01:00|3931.9|3923.2|3931.95|3923.25|3932.9|3924.2|3931.31|3922.61|32
1630890070000|2021-09-06 01:01:10|3932.81|3924.11|3932.44|3923.74|3933.26|3924.56|3931.82|3923.12|30
1630890080000|2021-09-06 01:01:20|3932.22|3923.52|3932.21|3923.51|3932.89|3924.19|3931.98|3923.28|34
1630890090000|2021-09-06 01:01:30|3932.35|3923.65|3930.87|3922.17|3932.52|3923.82|3930.68|3921.98|33
1630890100000|2021-09-06 01:01:40|3931.72|3923.02|3930.81|3922.11|3931.86|3923.16|3930.49|3921.79|35
1630890110000|2021-09-06 01:01:50|3931.42|3922.72|3930.59|3921.89|3931.42|3922.72|3930.11|3921.41|34
1630890120000|2021-09-06 01:02:00|3930.57|3921.87|3929.66|3920.96|3931.03|3922.33|3929.48|3920.78|36
1630890130000|2021-09-06 01:02:10|3929.68|3920.98|3930.27|3921.57|3930.54|3921.84|3929.68|3920.98|37
1630890140000|2021-09-06 01:02:20|3930.03|3921.33|3929.55|3920.85|3930.73|3922.03|3929.46|3920.76|35
1630890150000|2021-09-06 01:02:30|3929.57|3920.87|3929.68|3920.98|3929.81|3921.11|3929.56|3920.86|37
1630890160000|2021-09-06 01:02:40|3929.71|3921.01|3929.56|3920.86|3929.71|3921.01|3929.42|3920.72|30
1630890170000|2021-09-06 01:02:50|3929.57|3920.87|3929.41|3920.71|3929.58|3920.88|3929.39|3920.69|16
1630890180000|2021-09-06 01:03:00|3929.43|3920.73|3929.44|3920.74|3929.44|3920.74|3929.42|3920.72|5
1630890190000|2021-09-06 01:03:10|3929.42|3920.72|3927.43|3918.73|3929.44|3920.74|3927.43|3918.73|26
1630890200000|2021-09-06 01:03:20|3928.2|3919.5|3930.16|3921.46|3930.67|3921.97|3927.51|3918.81|35
1630890210000|2021-09-06 01:03:30|3930.01|3921.31|3930.2|3921.5|3930.56|3921.86|3928.31|3919.61|36
1630890220000|2021-09-06 01:03:40|3930|3921.3|3929.65|3920.95|3931.04|3922.34|3929.33|3920.63|37
1630890230000|2021-09-06 01:03:50|3929.9|3921.2|3930.76|3922.06|3930.81|3922.11|3929.62|3920.92|24
1630890240000|2021-09-06 01:04:00|3930.96|3922.26|3930.61|3921.91|3930.96|3922.26|3930.35|3921.65|27
1630890250000|2021-09-06 01:04:10|3930.51|3921.81|3930.54|3921.84|3930.65|3921.95|3929.69|3920.99|34
1630890260000|2021-09-06 01:04:20|3929.94|3921.24|3930.46|3921.76|3930.72|3922.02|3929.8|3921.1|23
1630890270000|2021-09-06 01:04:30|3930.43|3921.73|3931.75|3923.05|3931.84|3923.14|3930.43|3921.73|30
1630890280000|2021-09-06 01:04:40|3931.76|3923.06|3931.8|3923.1|3931.86|3923.16|3931.19|3922.49|20
1630890290000|2021-09-06 01:04:50|3931.76|3923.06|3932.27|3923.57|3932.47|3923.77|3931.34|3922.64|30
1630890300000|2021-09-06 01:05:00|3932.49|3923.79|3932.84|3924.14|3933.44|3924.74|3931.88|3923.18|33
1630890310000|2021-09-06 01:05:10|3932.89|3924.19|3932.8|3924.1|3932.99|3924.29|3932.68|3923.98|27
1630890320000|2021-09-06 01:05:20|3932.81|3924.11|3932.92|3924.22|3933.01|3924.31|3932.64|3923.94|27
1630890330000|2021-09-06 01:05:30|3932.85|3924.15|3932.93|3924.23|3933.26|3924.56|3932.85|3924.15|14
1630890340000|2021-09-06 01:05:40|3933.01|3924.31|3932.46|3923.76|3933.03|3924.33|3932.46|3923.76|21
1630890350000|2021-09-06 01:05:50|3931.32|3922.62|3930.53|3921.83|3931.66|3922.96|3930.51|3921.81|32
1630890360000|2021-09-06 01:06:00|3930.6|3921.9|3930.75|3922.05|3931.17|3922.47|3930.34|3921.64|29
1630890370000|2021-09-06 01:06:10|3930.52|3921.82|3930.84|3922.14|3931.44|3922.74|3930.5|3921.8|31
1630890380000|2021-09-06 01:06:20|3930.77|3922.07|3930.29|3921.59|3931.31|3922.61|3930.21|3921.51|31
1630890390000|2021-09-06 01:06:30|3930.06|3921.36|3930.47|3921.77|3931.3|3922.6|3930.05|3921.35|35
1630890400000|2021-09-06 01:06:40|3930.45|3921.75|3930.28|3921.58|3931.26|3922.56|3930.09|3921.39|35
1630890410000|2021-09-06 01:06:50|3930.07|3921.37|3929.25|3920.55|3930.1|3921.4|3929.23|3920.53|28
1630890420000|2021-09-06 01:07:00|3929.23|3920.53|3929.22|3920.52|3929.23|3920.53|3928.99|3920.29|19
1630890430000|2021-09-06 01:07:10|3929.16|3920.46|3927.98|3919.28|3929.16|3920.46|3927.81|3919.11|29
1630890440000|2021-09-06 01:07:20|3928.07|3919.37|3927.99|3919.29|3928.18|3919.48|3927.92|3919.22|20
1630890450000|2021-09-06 01:07:30|3928.42|3919.72|3928.14|3919.44|3928.96|3920.26|3928.06|3919.36|26
1630890460000|2021-09-06 01:07:40|3928.15|3919.45|3928.02|3919.32|3928.66|3919.96|3928.02|3919.32|31
1630890470000|2021-09-06 01:07:50|3928.07|3919.37|3928.27|3919.57|3928.41|3919.71|3928.02|3919.32|32
1630890480000|2021-09-06 01:08:00|3928.24|3919.54|3929.91|3921.21|3930.05|3921.35|3927.75|3919.05|34
1630890490000|2021-09-06 01:08:10|3928.5|3919.8|3929.35|3920.65|3929.98|3921.28|3928.5|3919.8|36
1630890500000|2021-09-06 01:08:20|3929.53|3920.83|3929.51|3920.81|3929.93|3921.23|3929.13|3920.43|21
1630890510000|2021-09-06 01:08:30|3928.3|3919.6|3927.99|3919.29|3928.94|3920.24|3927.98|3919.28|31
1630890520000|2021-09-06 01:08:40|3927.66|3918.96|3926.96|3918.26|3928.96|3920.26|3926.96|3918.26|32
1630890530000|2021-09-06 01:08:50|3927.04|3918.34|3924.01|3915.31|3927.11|3918.41|3923.29|3914.59|35
1630890540000|2021-09-06 01:09:00|3924.14|3915.44|3924.53|3915.83|3924.77|3916.07|3923.97|3915.27|32
1630890550000|2021-09-06 01:09:10|3924.61|3915.91|3925.17|3916.47|3925.32|3916.62|3924.14|3915.44|33
1630890560000|2021-09-06 01:09:20|3924.95|3916.25|3924.58|3915.88|3925.39|3916.69|3924.51|3915.81|34
1630890570000|2021-09-06 01:09:30|3924.73|3916.03|3923.85|3915.15|3924.75|3916.05|3922.46|3913.76|39
1630890580000|2021-09-06 01:09:40|3923.76|3915.06|3924.7|3916|3924.7|3916|3923.76|3915.06|35
1630890590000|2021-09-06 01:09:50|3924.4|3915.7|3924.99|3916.29|3925|3916.3|3924.31|3915.61|30
1630890600000|2021-09-06 01:10:00|3924.94|3916.24|3925.87|3917.17|3926.03|3917.33|3924.94|3916.24|32
1630890610000|2021-09-06 01:10:10|3925.86|3917.16|3926.09|3917.39|3926.47|3917.77|3925.82|3917.12|30
1630890620000|2021-09-06 01:10:20|3926.12|3917.42|3925.82|3917.12|3926.12|3917.42|3925.56|3916.86|35
1630890630000|2021-09-06 01:10:30|3925.88|3917.18|3925.72|3917.02|3926.31|3917.61|3925.61|3916.91|36
1630890640000|2021-09-06 01:10:40|3925.85|3917.15|3924.88|3916.18|3926.29|3917.59|3924.8|3916.1|37
1630890650000|2021-09-06 01:10:50|3925.03|3916.33|3924.83|3916.13|3925.55|3916.85|3924.76|3916.06|34
1630890660000|2021-09-06 01:11:00|3924.81|3916.11|3924.98|3916.28|3925.26|3916.56|3924.77|3916.07|29
1630890670000|2021-09-06 01:11:10|3924.99|3916.29|3925.22|3916.52|3925.69|3916.99|3924.8|3916.1|36
1630890680000|2021-09-06 01:11:20|3925.12|3916.42|3925.16|3916.46|3926.42|3917.72|3924.96|3916.26|31
1630890690000|2021-09-06 01:11:30|3925.21|3916.51|3924.87|3916.17|3925.47|3916.77|3924.83|3916.13|28
1630890700000|2021-09-06 01:11:40|3924.75|3916.05|3924.87|3916.17|3924.93|3916.23|3924.66|3915.96|38
1630890710000|2021-09-06 01:11:50|3924.81|3916.11|3924.78|3916.08|3925.2|3916.5|3924.7|3916|35
1630890720000|2021-09-06 01:12:00|3925.01|3916.31|3925.36|3916.66|3925.92|3917.22|3924.64|3915.94|33
1630890730000|2021-09-06 01:12:10|3924.83|3916.13|3924.98|3916.28|3925.57|3916.87|3924.83|3916.13|8
1630890740000|2021-09-06 01:12:20|3925.6|3916.9|3925.57|3916.87|3925.6|3916.9|3924.78|3916.08|20
1630890750000|2021-09-06 01:12:30|3925.54|3916.84|3924.99|3916.29|3925.54|3916.84|3924.98|3916.28|13
1630890760000|2021-09-06 01:12:40|3925.05|3916.35|3924.77|3916.07|3925.08|3916.38|3924.77|3916.07|6
1630890770000|2021-09-06 01:12:50|3924.78|3916.08|3925.12|3916.42|3925.18|3916.48|3924.78|3916.08|10
1630890780000|2021-09-06 01:13:00|3925.6|3916.9|3925.73|3917.03|3925.85|3917.15|3925.12|3916.42|31
1630890790000|2021-09-06 01:13:10|3925.75|3917.05|3925.32|3916.62|3926.04|3917.34|3924.96|3916.26|31
1630890800000|2021-09-06 01:13:20|3925.45|3916.75|3923.5|3914.8|3925.45|3916.75|3923.39|3914.69|37
1630890810000|2021-09-06 01:13:30|3923.45|3914.75|3923.63|3914.93|3924.18|3915.48|3923.21|3914.51|39
1630890820000|2021-09-06 01:13:40|3923.64|3914.94|3923.79|3915.09|3923.92|3915.22|3923.61|3914.91|32
1630890830000|2021-09-06 01:13:50|3923.9|3915.2|3924.02|3915.32|3924.15|3915.45|3923.47|3914.77|34
1630890840000|2021-09-06 01:14:00|3924.04|3915.34|3923.84|3915.14|3924.11|3915.41|3923.77|3915.07|33
1630890850000|2021-09-06 01:14:10|3923.85|3915.15|3924.99|3916.29|3925.01|3916.31|3923.85|3915.15|26
1630890860000|2021-09-06 01:14:20|3925|3916.3|3925.46|3916.76|3925.46|3916.76|3924.89|3916.19|28
1630890870000|2021-09-06 01:14:30|3925.47|3916.77|3924.62|3915.92|3925.64|3916.94|3924.62|3915.92|19
1630890880000|2021-09-06 01:14:40|3924.75|3916.05|3926.36|3917.66|3926.71|3918.01|3924.53|3915.83|31
1630890890000|2021-09-06 01:14:50|3926.66|3917.96|3927.49|3918.79|3927.49|3918.79|3926.1|3917.4|35
1630890900000|2021-09-06 01:15:00|3927.38|3918.68|3925.76|3917.06|3927.38|3918.68|3925.76|3917.06|38
1630890910000|2021-09-06 01:15:10|3925.85|3917.15|3923.87|3915.17|3925.85|3917.15|3923.75|3915.05|29
1630890920000|2021-09-06 01:15:20|3923.76|3915.06|3924.1|3915.4|3924.26|3915.56|3923.75|3915.05|34
1630890930000|2021-09-06 01:15:30|3924.14|3915.44|3921.7|3913|3924.14|3915.44|3921.12|3912.42|27
1630890940000|2021-09-06 01:15:40|3921.47|3912.77|3923.69|3914.99|3923.82|3915.12|3921.47|3912.77|26
1630890950000|2021-09-06 01:15:50|3923.68|3914.98|3922.06|3913.36|3923.69|3914.99|3922.01|3913.31|32
1630890960000|2021-09-06 01:16:00|3921.88|3913.18|3921.76|3913.06|3922.03|3913.33|3921.62|3912.92|11
1630890970000|2021-09-06 01:16:10|3921.9|3913.2|3922.18|3913.48|3922.18|3913.48|3921.9|3913.2|14
1630890980000|2021-09-06 01:16:20|3922.21|3913.51|3921.93|3913.23|3923.56|3914.86|3921.7|3913|32
1630890990000|2021-09-06 01:16:30|3921.87|3913.17|3922.98|3914.28|3923.58|3914.88|3921.87|3913.17|36
1630891000000|2021-09-06 01:16:40|3923.06|3914.36|3922.34|3913.64|3923.06|3914.36|3922.03|3913.33|33
1630891010000|2021-09-06 01:16:50|3922.38|3913.68|3923.23|3914.53|3923.46|3914.76|3922.2|3913.5|36
1630891020000|2021-09-06 01:17:00|3923.24|3914.54|3923.84|3915.14|3924.66|3915.96|3922.87|3914.17|35
1630891030000|2021-09-06 01:17:10|3923.55|3914.85|3921.93|3913.23|3923.55|3914.85|3921.93|3913.23|37
1630891040000|2021-09-06 01:17:20|3921.56|3912.86|3921.98|3913.28|3922.08|3913.38|3921.34|3912.64|25
1630891050000|2021-09-06 01:17:30|3922.07|3913.37|3922.31|3913.61|3922.58|3913.88|3921.94|3913.24|30
1630891060000|2021-09-06 01:17:40|3922.29|3913.59|3922.17|3913.47|3922.35|3913.65|3922.11|3913.41|25
1630891070000|2021-09-06 01:17:50|3922.22|3913.52|3922.37|3913.67|3922.4|3913.7|3922.16|3913.46|19
1630891080000|2021-09-06 01:18:00|3922.34|3913.64|3922.66|3913.96|3922.71|3914.01|3922.2|3913.5|24
1630891090000|2021-09-06 01:18:10|3922.67|3913.97|3921.96|3913.26|3922.67|3913.97|3920.26|3911.56|27
1630891100000|2021-09-06 01:18:20|3921.97|3913.27|3922.65|3913.95|3923.14|3914.44|3921.8|3913.1|34
1630891110000|2021-09-06 01:18:30|3922.64|3913.94|3922.87|3914.17|3923.34|3914.64|3922.31|3913.61|34
1630891120000|2021-09-06 01:18:40|3922.88|3914.18|3923.38|3914.68|3923.88|3915.18|3922.72|3914.02|36
1630891130000|2021-09-06 01:18:50|3923.39|3914.69|3924.85|3916.15|3924.92|3916.22|3923.39|3914.69|31
1630891140000|2021-09-06 01:19:00|3924.77|3916.07|3924.18|3915.48|3925.36|3916.66|3924.18|3915.48|40
1630891150000|2021-09-06 01:19:10|3924.16|3915.46|3926.55|3917.85|3926.85|3918.15|3923.98|3915.28|30
1630891160000|2021-09-06 01:19:20|3926.29|3917.59|3925.98|3917.28|3926.58|3917.88|3925.22|3916.52|38
1630891170000|2021-09-06 01:19:30|3925.97|3917.27|3926|3917.3|3926.26|3917.56|3925.3|3916.6|34
1630891180000|2021-09-06 01:19:40|3926.01|3917.31|3926.69|3917.99|3926.8|3918.1|3925.11|3916.41|32
1630891190000|2021-09-06 01:19:50|3926.73|3918.03|3926.68|3917.98|3926.78|3918.08|3926.38|3917.68|39
1630891200000|2021-09-06 01:20:00|3926.69|3917.99|3926.74|3918.04|3927.08|3918.38|3926.53|3917.83|34
1630891210000|2021-09-06 01:20:10|3926.76|3918.06|3927.52|3918.82|3927.52|3918.82|3926.43|3917.73|35
1630891220000|2021-09-06 01:20:20|3927.55|3918.85|3926.38|3917.68|3927.72|3919.02|3926.03|3917.33|40
1630891230000|2021-09-06 01:20:30|3926.42|3917.72|3926.24|3917.54|3926.98|3918.28|3926.11|3917.41|36
1630891240000|2021-09-06 01:20:40|3926.2|3917.5|3925.87|3917.17|3926.62|3917.92|3925.78|3917.08|35
1630891250000|2021-09-06 01:20:50|3925.85|3917.15|3925.83|3917.13|3925.88|3917.18|3925.67|3916.97|23
1630891260000|2021-09-06 01:21:00|3925.88|3917.18|3925.99|3917.29|3926.08|3917.38|3925.78|3917.08|23
1630891270000|2021-09-06 01:21:10|3926.13|3917.43|3926.36|3917.66|3926.93|3918.23|3925.8|3917.1|19
1630891280000|2021-09-06 01:21:20|3926.81|3918.11|3927.18|3918.48|3927.45|3918.75|3926.59|3917.89|29
1630891290000|2021-09-06 01:21:30|3927.12|3918.42|3928.52|3919.82|3928.8|3920.1|3927.05|3918.35|27
1630891300000|2021-09-06 01:21:40|3928.53|3919.83|3929|3920.3|3929.34|3920.64|3927.92|3919.22|33
1630891310000|2021-09-06 01:21:50|3928.67|3919.97|3929.71|3921.01|3929.96|3921.26|3928.45|3919.75|36
1630891320000|2021-09-06 01:22:00|3929.75|3921.05|3929.5|3920.8|3930.11|3921.41|3929.31|3920.61|34
1630891330000|2021-09-06 01:22:10|3929.4|3920.7|3929.85|3921.15|3930.02|3921.32|3929.12|3920.42|35
1630891340000|2021-09-06 01:22:20|3929.79|3921.09|3930.54|3921.84|3930.7|3922|3928.97|3920.27|36
1630891350000|2021-09-06 01:22:30|3929.72|3921.02|3930.7|3922|3931.05|3922.35|3928.97|3920.27|33
1630891360000|2021-09-06 01:22:40|3930.75|3922.05|3930.79|3922.09|3931.2|3922.5|3930.07|3921.37|39
1630891370000|2021-09-06 01:22:50|3931.07|3922.37|3931.03|3922.33|3931.61|3922.91|3930.74|3922.04|33
1630891380000|2021-09-06 01:23:00|3931.04|3922.34|3930.06|3921.36|3931.3|3922.6|3930.06|3921.36|31
1630891390000|2021-09-06 01:23:10|3930.13|3921.43|3931.89|3923.19|3931.89|3923.19|3929.96|3921.26|34
1630891400000|2021-09-06 01:23:20|3931.8|3923.1|3931.83|3923.13|3932.11|3923.41|3931.72|3923.02|21
1630891410000|2021-09-06 01:23:30|3931.85|3923.15|3932.65|3923.95|3932.75|3924.05|3931.47|3922.77|27
1630891420000|2021-09-06 01:23:40|3932.7|3924|3932.69|3923.99|3932.86|3924.16|3932.12|3923.42|30
1630891430000|2021-09-06 01:23:50|3932.76|3924.06|3931.46|3922.76|3932.76|3924.06|3931.46|3922.76|33
1630891440000|2021-09-06 01:24:00|3931.72|3923.02|3931.46|3922.76|3931.76|3923.06|3930.91|3922.21|38
1630891450000|2021-09-06 01:24:10|3930.95|3922.25|3931.77|3923.07|3931.83|3923.13|3930.75|3922.05|36
1630891460000|2021-09-06 01:24:20|3931.71|3923.01|3931.93|3923.23|3931.93|3923.23|3931.49|3922.79|36
1630891470000|2021-09-06 01:24:30|3932.51|3923.81|3931.99|3923.29|3932.89|3924.19|3931.25|3922.55|36
1630891480000|2021-09-06 01:24:40|3931.82|3923.12|3931.7|3923|3932.29|3923.59|3931.12|3922.42|39
1630891490000|2021-09-06 01:24:50|3931.69|3922.99|3931.81|3923.11|3932.16|3923.46|3931.19|3922.49|39
1630891500000|2021-09-06 01:25:00|3931.72|3923.02|3932.14|3923.44|3932.52|3923.82|3931.49|3922.79|35
1630891510000|2021-09-06 01:25:10|3932.24|3923.54|3932.31|3923.61|3932.41|3923.71|3932.05|3923.35|17
1630891520000|2021-09-06 01:25:20|3932.3|3923.6|3932.31|3923.61|3932.42|3923.72|3932.03|3923.33|21
1630891530000|2021-09-06 01:25:30|3931.98|3923.28|3932.91|3924.21|3933.42|3924.72|3931.98|3923.28|22
1630891540000|2021-09-06 01:25:40|3933|3924.3|3933.82|3925.12|3934.87|3926.17|3933|3924.3|28
1630891550000|2021-09-06 01:25:50|3933.8|3925.1|3933.94|3925.24|3934.6|3925.9|3933.77|3925.07|31
1630891560000|2021-09-06 01:26:00|3933.91|3925.21|3934.98|3926.28|3935.05|3926.35|3933.91|3925.21|34
1630891570000|2021-09-06 01:26:10|3935.94|3927.24|3936.24|3927.54|3936.39|3927.69|3935.81|3927.11|32
1630891580000|2021-09-06 01:26:20|3936.23|3927.53|3935.55|3926.85|3936.51|3927.81|3935.49|3926.79|38
1630891590000|2021-09-06 01:26:30|3935.58|3926.88|3935.42|3926.72|3935.89|3927.19|3935.21|3926.51|35
1630891600000|2021-09-06 01:26:40|3935.4|3926.7|3935.75|3927.05|3936.2|3927.5|3935.37|3926.67|31
1630891610000|2021-09-06 01:26:50|3935.78|3927.08|3935.39|3926.69|3936.13|3927.43|3935.39|3926.69|33
1630891620000|2021-09-06 01:27:00|3935.17|3926.47|3936.01|3927.31|3936.36|3927.66|3935.03|3926.33|39
1630891630000|2021-09-06 01:27:10|3936.08|3927.38|3935.87|3927.17|3936.73|3928.03|3935.86|3927.16|39
1630891640000|2021-09-06 01:27:20|3935.82|3927.12|3935.73|3927.03|3936.39|3927.69|3935.55|3926.85|37
1630891650000|2021-09-06 01:27:30|3935.75|3927.05|3936.09|3927.39|3936.28|3927.58|3935.53|3926.83|37
1630891660000|2021-09-06 01:27:40|3935.84|3927.14|3936.16|3927.46|3936.92|3928.22|3935.84|3927.14|39
1630891670000|2021-09-06 01:27:50|3936.12|3927.42|3937.99|3929.29|3938.42|3929.72|3935.89|3927.19|40
1630891680000|2021-09-06 01:28:00|3937.81|3929.11|3937.64|3928.94|3938.12|3929.42|3936.6|3927.9|37
1630891690000|2021-09-06 01:28:10|3937.59|3928.89|3937.34|3928.64|3937.83|3929.13|3937.13|3928.43|36
1630891700000|2021-09-06 01:28:20|3937.11|3928.41|3936.83|3928.13|3937.11|3928.41|3936.49|3927.79|36
1630891710000|2021-09-06 01:28:30|3936.8|3928.1|3939.53|3930.83|3939.62|3930.92|3936.72|3928.02|38
1630891720000|2021-09-06 01:28:40|3939.45|3930.75|3937.48|3928.78|3939.53|3930.83|3937.48|3928.78|37
1630891730000|2021-09-06 01:28:50|3937.51|3928.81|3937.65|3928.95|3937.79|3929.09|3937.31|3928.61|34
1630891740000|2021-09-06 01:29:00|3937.64|3928.94|3936.81|3928.11|3938.01|3929.31|3936.81|3928.11|34
1630891750000|2021-09-06 01:29:10|3936.72|3928.02|3935.14|3926.44|3936.72|3928.02|3935.14|3926.44|35
1630891760000|2021-09-06 01:29:20|3934.99|3926.29|3935.27|3926.57|3935.67|3926.97|3934.94|3926.24|36
1630891770000|2021-09-06 01:29:30|3935.33|3926.63|3931.17|3922.47|3935.45|3926.75|3931.17|3922.47|39
1630891780000|2021-09-06 01:29:40|3931.34|3922.64|3931.88|3923.18|3932.44|3923.74|3930.69|3921.99|38
1630891790000|2021-09-06 01:29:50|3931.76|3923.06|3931.79|3923.09|3932.47|3923.77|3930.88|3922.18|39
1630891800000|2021-09-06 01:30:00|3931.84|3923.14|3933.13|3924.43|3933.68|3924.98|3931.84|3923.14|36
1630891810000|2021-09-06 01:30:10|3932.39|3923.69|3931.8|3923.1|3932.75|3924.05|3931.58|3922.88|34
1630891820000|2021-09-06 01:30:20|3931.74|3923.04|3932.25|3923.55|3932.78|3924.08|3931.36|3922.66|36
1630891830000|2021-09-06 01:30:30|3932.58|3923.88|3932.39|3923.69|3932.87|3924.17|3932.05|3923.35|36
1630891840000|2021-09-06 01:30:40|3932.33|3923.63|3932.87|3924.17|3932.87|3924.17|3931.4|3922.7|38
1630891850000|2021-09-06 01:30:50|3932.78|3924.08|3935.78|3927.08|3935.78|3927.08|3932.78|3924.08|35
1630891860000|2021-09-06 01:31:00|3935.56|3926.86|3936.01|3927.31|3936.71|3928.01|3935.24|3926.54|35
1630891870000|2021-09-06 01:31:10|3935.99|3927.29|3936.05|3927.35|3936.05|3927.35|3935.19|3926.49|34
1630891880000|2021-09-06 01:31:20|3936.08|3927.38|3934.81|3926.11|3936.08|3927.38|3934.7|3926|37
1630891890000|2021-09-06 01:31:30|3935.17|3926.47|3935.07|3926.37|3935.22|3926.52|3934.22|3925.52|38
1630891900000|2021-09-06 01:31:40|3935.04|3926.34|3934.63|3925.93|3935.04|3926.34|3934.61|3925.91|36
1630891910000|2021-09-06 01:31:50|3934.67|3925.97|3934.15|3925.45|3934.86|3926.16|3933.09|3924.39|38
1630891920000|2021-09-06 01:32:00|3934.19|3925.49|3933.46|3924.76|3934.63|3925.93|3933.23|3924.53|35
1630891930000|2021-09-06 01:32:10|3933.53|3924.83|3933.28|3924.58|3933.88|3925.18|3932.82|3924.12|37
1630891940000|2021-09-06 01:32:20|3933.93|3925.23|3933.04|3924.34|3934.64|3925.94|3933.02|3924.32|37
1630891950000|2021-09-06 01:32:30|3933.05|3924.35|3932.63|3923.93|3933.49|3924.79|3932.42|3923.72|38
1630891960000|2021-09-06 01:32:40|3932.61|3923.91|3931.92|3923.22|3933.66|3924.96|3931.7|3923|39
1630891970000|2021-09-06 01:32:50|3931.94|3923.24|3932.93|3924.23|3933.29|3924.59|3931.37|3922.67|38
1630891980000|2021-09-06 01:33:00|3933.22|3924.52|3932.39|3923.69|3933.24|3924.54|3932.13|3923.43|37
1630891990000|2021-09-06 01:33:10|3932.45|3923.75|3931.98|3923.28|3932.7|3924|3931.35|3922.65|39
1630892000000|2021-09-06 01:33:20|3931.99|3923.29|3931.75|3923.05|3932.33|3923.63|3931.63|3922.93|39
1630892010000|2021-09-06 01:33:30|3931.7|3923|3931.69|3922.99|3931.76|3923.06|3931.17|3922.47|34
1630892020000|2021-09-06 01:33:40|3931.63|3922.93|3931.5|3922.8|3931.73|3923.03|3931.37|3922.67|34
1630892030000|2021-09-06 01:33:50|3931.54|3922.84|3932.25|3923.55|3932.45|3923.75|3931.51|3922.81|29
1630892040000|2021-09-06 01:34:00|3932.21|3923.51|3931.98|3923.28|3932.34|3923.64|3931.98|3923.28|30
1630892050000|2021-09-06 01:34:10|3932|3923.3|3932.09|3923.39|3932.24|3923.54|3931.91|3923.21|29
1630892060000|2021-09-06 01:34:20|3932.1|3923.4|3932.83|3924.13|3933.17|3924.47|3932.03|3923.33|34
1630892070000|2021-09-06 01:34:30|3932.65|3923.95|3932.26|3923.56|3932.65|3923.95|3931.86|3923.16|37
1630892080000|2021-09-06 01:34:40|3932.29|3923.59|3931.22|3922.52|3932.52|3923.82|3931.22|3922.52|35
1630892090000|2021-09-06 01:34:50|3931.25|3922.55|3930.21|3921.51|3931.44|3922.74|3930.21|3921.51|32
1630892100000|2021-09-06 01:35:00|3930.23|3921.53|3929.4|3920.7|3930.4|3921.7|3929.4|3920.7|38
1630892110000|2021-09-06 01:35:10|3929.39|3920.69|3929.74|3921.04|3930.2|3921.5|3929.22|3920.52|37
1630892120000|2021-09-06 01:35:20|3929.85|3921.15|3930.15|3921.45|3930.58|3921.88|3929.73|3921.03|36
1630892130000|2021-09-06 01:35:30|3930.07|3921.37|3930.28|3921.58|3930.45|3921.75|3930.06|3921.36|35
1630892140000|2021-09-06 01:35:40|3930.27|3921.57|3930.22|3921.52|3930.98|3922.28|3929.86|3921.16|35
1630892150000|2021-09-06 01:35:50|3930.1|3921.4|3928.98|3920.28|3930.14|3921.44|3928.92|3920.22|36
1630892160000|2021-09-06 01:36:00|3928.97|3920.27|3929.19|3920.49|3929.26|3920.56|3928.82|3920.12|35
1630892170000|2021-09-06 01:36:10|3929.13|3920.43|3929.2|3920.5|3929.42|3920.72|3928.88|3920.18|37
1630892180000|2021-09-06 01:36:20|3929.22|3920.52|3930.06|3921.36|3930.33|3921.63|3929.18|3920.48|34
1630892190000|2021-09-06 01:36:30|3930.04|3921.34|3929.66|3920.96|3930.13|3921.43|3929.53|3920.83|35
1630892200000|2021-09-06 01:36:40|3929.58|3920.88|3929.65|3920.95|3929.67|3920.97|3929.23|3920.53|30
1630892210000|2021-09-06 01:36:50|3929.61|3920.91|3929.78|3921.08|3930.01|3921.31|3929.54|3920.84|32
1630892220000|2021-09-06 01:37:00|3929.91|3921.21|3929.34|3920.64|3929.91|3921.21|3929.1|3920.4|32
1630892230000|2021-09-06 01:37:10|3929.33|3920.63|3927.71|3919.01|3929.33|3920.63|3927.6|3918.9|36
1630892240000|2021-09-06 01:37:20|3927.99|3919.29|3927.99|3919.29|3928|3919.3|3927.42|3918.72|34
1630892250000|2021-09-06 01:37:30|3927.97|3919.27|3927.71|3919.01|3928.05|3919.35|3927.39|3918.69|34
1630892260000|2021-09-06 01:37:40|3927.68|3918.98|3928.13|3919.43|3928.54|3919.84|3927.42|3918.72|37
1630892270000|2021-09-06 01:37:50|3927.91|3919.21|3927.75|3919.05|3929.22|3920.52|3927.71|3919.01|34
1630892280000|2021-09-06 01:38:00|3927.94|3919.24|3928.14|3919.44|3928.89|3920.19|3927.64|3918.94|38
1630892290000|2021-09-06 01:38:10|3928.17|3919.47|3928.42|3919.72|3929.03|3920.33|3928.07|3919.37|39
1630892300000|2021-09-06 01:38:20|3928.66|3919.96|3928.9|3920.2|3929.53|3920.83|3928.32|3919.62|34
1630892310000|2021-09-06 01:38:30|3928.93|3920.23|3928.73|3920.03|3929.12|3920.42|3928.73|3920.03|31
1630892320000|2021-09-06 01:38:40|3928.75|3920.05|3928.89|3920.19|3929.31|3920.61|3928.52|3919.82|29
1630892330000|2021-09-06 01:38:50|3928.91|3920.21|3928.68|3919.98|3929.04|3920.34|3928.61|3919.91|28
1630892340000|2021-09-06 01:39:00|3928.8|3920.1|3929|3920.3|3929.09|3920.39|3928.76|3920.06|30
1630892350000|2021-09-06 01:39:10|3929.01|3920.31|3928.94|3920.24|3929.01|3920.31|3928.88|3920.18|14
1630892360000|2021-09-06 01:39:20|3929.03|3920.33|3930.64|3921.94|3930.87|3922.17|3929.03|3920.33|21
1630892370000|2021-09-06 01:39:30|3930.89|3922.19|3932.04|3923.34|3932.28|3923.58|3930.43|3921.73|31
1630892380000|2021-09-06 01:39:40|3932.16|3923.46|3931.01|3922.31|3932.2|3923.5|3930.53|3921.83|32
1630892390000|2021-09-06 01:39:50|3930.61|3921.91|3932.6|3923.9|3932.73|3924.03|3930.43|3921.73|34
1630892400000|2021-09-06 01:40:00|3932.61|3923.91|3930.29|3921.59|3932.61|3923.91|3930.29|3921.59|36
1630892410000|2021-09-06 01:40:10|3930.33|3921.63|3929.45|3920.75|3930.33|3921.63|3929.02|3920.32|35
1630892420000|2021-09-06 01:40:20|3929.46|3920.76|3929.37|3920.67|3930.07|3921.37|3929.05|3920.35|35
1630892430000|2021-09-06 01:40:30|3929.39|3920.69|3928.77|3920.07|3929.89|3921.19|3928.77|3920.07|37
1630892440000|2021-09-06 01:40:40|3929.14|3920.44|3928.56|3919.86|3929.91|3921.21|3928.31|3919.61|35
1630892450000|2021-09-06 01:40:50|3928.77|3920.07|3930.39|3921.69|3930.39|3921.69|3928.77|3920.07|36
1630892460000|2021-09-06 01:41:00|3929.8|3921.1|3929.46|3920.76|3930.45|3921.75|3929.19|3920.49|36
1630892470000|2021-09-06 01:41:10|3929.33|3920.63|3929.26|3920.56|3930.09|3921.39|3929.12|3920.42|38
1630892480000|2021-09-06 01:41:20|3929.36|3920.66|3929.31|3920.61|3930.63|3921.93|3929.27|3920.57|34
1630892490000|2021-09-06 01:41:30|3929.3|3920.6|3930.06|3921.36|3930.06|3921.36|3929.23|3920.53|32
1630892500000|2021-09-06 01:41:40|3930.13|3921.43|3929.37|3920.67|3930.18|3921.48|3929.27|3920.57|36
1630892510000|2021-09-06 01:41:50|3929.44|3920.74|3928.93|3920.23|3929.47|3920.77|3928.89|3920.19|35
1630892520000|2021-09-06 01:42:00|3929.07|3920.37|3927.76|3919.06|3929.54|3920.84|3927.36|3918.66|35
1630892530000|2021-09-06 01:42:10|3927.9|3919.2|3927.69|3918.99|3927.9|3919.2|3927.35|3918.65|35
1630892540000|2021-09-06 01:42:20|3927.67|3918.97|3927.9|3919.2|3928.23|3919.53|3927.57|3918.87|33
1630892550000|2021-09-06 01:42:30|3928.02|3919.32|3926.8|3918.1|3928.03|3919.33|3926.66|3917.96|35
1630892560000|2021-09-06 01:42:40|3926.93|3918.23|3926.98|3918.28|3927.23|3918.53|3926.84|3918.14|24
1630892570000|2021-09-06 01:42:50|3927.02|3918.32|3927.46|3918.76|3927.95|3919.25|3927.02|3918.32|38
1630892580000|2021-09-06 01:43:00|3927.51|3918.81|3927.84|3919.14|3928.2|3919.5|3927.36|3918.66|33
1630892590000|2021-09-06 01:43:10|3927.85|3919.15|3928.74|3920.04|3929.65|3920.95|3927.66|3918.96|37
1630892600000|2021-09-06 01:43:20|3928.78|3920.08|3928.99|3920.29|3929.4|3920.7|3928.75|3920.05|35
1630892610000|2021-09-06 01:43:30|3929.01|3920.31|3928.25|3919.55|3929.01|3920.31|3928.03|3919.33|36
1630892620000|2021-09-06 01:43:40|3928.22|3919.52|3927.9|3919.2|3928.4|3919.7|3927.66|3918.96|36
1630892630000|2021-09-06 01:43:50|3927.95|3919.25|3928.17|3919.47|3928.3|3919.6|3927.82|3919.12|38
1630892640000|2021-09-06 01:44:00|3928.19|3919.49|3927.25|3918.55|3928.75|3920.05|3927.09|3918.39|36
1630892650000|2021-09-06 01:44:10|3927.23|3918.53|3927.45|3918.75|3927.63|3918.93|3927.18|3918.48|29
1630892660000|2021-09-06 01:44:20|3927.36|3918.66|3926.91|3918.21|3927.42|3918.72|3926.91|3918.21|32
1630892670000|2021-09-06 01:44:30|3927|3918.3|3926.34|3917.64|3927.15|3918.45|3926.33|3917.63|31
1630892680000|2021-09-06 01:44:40|3926.44|3917.74|3926.66|3917.96|3926.76|3918.06|3926.41|3917.71|30
1630892690000|2021-09-06 01:44:50|3926.64|3917.94|3928.36|3919.66|3928.73|3920.03|3926.57|3917.87|27
1630892700000|2021-09-06 01:45:00|3928.35|3919.65|3926.1|3917.4|3928.35|3919.65|3925.87|3917.17|30
1630892710000|2021-09-06 01:45:10|3926.11|3917.41|3926.46|3917.76|3926.47|3917.77|3926.07|3917.37|29
1630892720000|2021-09-06 01:45:20|3926.47|3917.77|3927.23|3918.53|3927.41|3918.71|3926.36|3917.66|33
1630892730000|2021-09-06 01:45:30|3927.22|3918.52|3928.19|3919.49|3928.42|3919.72|3927|3918.3|36
1630892740000|2021-09-06 01:45:40|3928.1|3919.4|3927.82|3919.12|3928.15|3919.45|3927.58|3918.88|36
1630892750000|2021-09-06 01:45:50|3927.93|3919.23|3928.72|3920.02|3928.99|3920.29|3927.93|3919.23|39
1630892760000|2021-09-06 01:46:00|3928.73|3920.03|3927.99|3919.29|3929.04|3920.34|3927.85|3919.15|37
1630892770000|2021-09-06 01:46:10|3927.76|3919.06|3927.22|3918.52|3928.03|3919.33|3926.88|3918.18|36
1630892780000|2021-09-06 01:46:20|3927.43|3918.73|3928.64|3919.94|3928.97|3920.27|3927.09|3918.39|37
1630892790000|2021-09-06 01:46:30|3928.66|3919.96|3927.22|3918.52|3928.86|3920.16|3927.22|3918.52|37
1630892800000|2021-09-06 01:46:40|3927.21|3918.51|3926.81|3918.11|3927.49|3918.79|3926.65|3917.95|34
1630892810000|2021-09-06 01:46:50|3926.94|3918.24|3926.95|3918.25|3926.99|3918.29|3926.75|3918.05|34
1630892820000|2021-09-06 01:47:00|3926.96|3918.26|3926.69|3917.99|3927.2|3918.5|3926.68|3917.98|34
1630892830000|2021-09-06 01:47:10|3926.7|3918|3927.35|3918.65|3927.35|3918.65|3926.36|3917.66|36
1630892840000|2021-09-06 01:47:20|3927.36|3918.66|3926.42|3917.72|3927.81|3919.11|3926.42|3917.72|29
1630892850000|2021-09-06 01:47:30|3926.53|3917.83|3926.59|3917.89|3926.93|3918.23|3926.48|3917.78|32
1630892860000|2021-09-06 01:47:40|3926.6|3917.9|3926.71|3918.01|3926.83|3918.13|3926.56|3917.86|31
1630892870000|2021-09-06 01:47:50|3926.69|3917.99|3926.59|3917.89|3926.88|3918.18|3926.52|3917.82|39
1630892880000|2021-09-06 01:48:00|3926.58|3917.88|3926.61|3917.91|3926.72|3918.02|3926.57|3917.87|26
1630892890000|2021-09-06 01:48:10|3926.63|3917.93|3927.2|3918.5|3927.52|3918.82|3926.61|3917.91|32
1630892900000|2021-09-06 01:48:20|3927.46|3918.76|3927.98|3919.28|3928.78|3920.08|3927.14|3918.44|31
1630892910000|2021-09-06 01:48:30|3928.07|3919.37|3927.41|3918.71|3928.07|3919.37|3927.28|3918.58|37
1630892920000|2021-09-06 01:48:40|3927.46|3918.76|3928.99|3920.29|3928.99|3920.29|3926.8|3918.1|38
1630892930000|2021-09-06 01:48:50|3928.93|3920.23|3927.29|3918.59|3928.93|3920.23|3927.05|3918.35|27
1630892940000|2021-09-06 01:49:00|3927.31|3918.61|3927.55|3918.85|3927.63|3918.93|3927.31|3918.61|19
1630892950000|2021-09-06 01:49:10|3927.6|3918.9|3927.17|3918.47|3927.6|3918.9|3927.17|3918.47|22
1630892960000|2021-09-06 01:49:20|3927.22|3918.52|3927.07|3918.37|3927.29|3918.59|3927.02|3918.32|20
1630892970000|2021-09-06 01:49:30|3926.8|3918.1|3926.52|3917.82|3926.86|3918.16|3926.48|3917.78|27
1630892980000|2021-09-06 01:49:40|3926.49|3917.79|3926.56|3917.86|3926.75|3918.05|3926.49|3917.79|26
1630892990000|2021-09-06 01:49:50|3926.57|3917.87|3927.5|3918.8|3927.5|3918.8|3926.56|3917.86|26
1630893000000|2021-09-06 01:50:00|3927.49|3918.79|3926.89|3918.19|3927.5|3918.8|3926.8|3918.1|31
1630893010000|2021-09-06 01:50:10|3926.92|3918.22|3928.68|3919.98|3929.09|3920.39|3926.5|3917.8|32
1630893020000|2021-09-06 01:50:20|3928.79|3920.09|3929.01|3920.31|3929.59|3920.89|3928.61|3919.91|36
1630893030000|2021-09-06 01:50:30|3929.13|3920.43|3929.38|3920.68|3929.8|3921.1|3929.02|3920.32|32
1630893040000|2021-09-06 01:50:40|3929.53|3920.83|3929.51|3920.81|3929.75|3921.05|3928.76|3920.06|32
1630893050000|2021-09-06 01:50:50|3929.29|3920.59|3929.2|3920.5|3929.68|3920.98|3928.9|3920.2|20
1630893060000|2021-09-06 01:51:00|3929.46|3920.76|3929.2|3920.5|3929.46|3920.76|3929.2|3920.5|14
1630893080000|2021-09-06 01:51:20|3929.31|3920.61|3929.82|3921.12|3930|3921.3|3929.31|3920.61|13
1630893090000|2021-09-06 01:51:30|3929.3|3920.6|3929.95|3921.25|3930.06|3921.36|3929.29|3920.59|33
1630893100000|2021-09-06 01:51:40|3929.93|3921.23|3930.4|3921.7|3930.4|3921.7|3929.32|3920.62|24
1630893110000|2021-09-06 01:51:50|3930.34|3921.64|3930.72|3922.02|3931.77|3923.07|3930.34|3921.64|23
1630893120000|2021-09-06 01:52:00|3930.71|3922.01|3931.45|3922.75|3931.97|3923.27|3930.63|3921.93|37
1630893130000|2021-09-06 01:52:10|3931.66|3922.96|3932.29|3923.59|3933.09|3924.39|3930.71|3922.01|33
1630893140000|2021-09-06 01:52:20|3932.38|3923.68|3932.39|3923.69|3932.49|3923.79|3932.14|3923.44|22
1630893150000|2021-09-06 01:52:30|3932.34|3923.64|3931.44|3922.74|3932.43|3923.73|3931.44|3922.74|30
1630893160000|2021-09-06 01:52:40|3931.24|3922.54|3930.58|3921.88|3931.33|3922.63|3930.51|3921.81|25
1630893170000|2021-09-06 01:52:50|3930.6|3921.9|3930.61|3921.91|3930.61|3921.91|3930.32|3921.62|11
1630893180000|2021-09-06 01:53:00|3930.64|3921.94|3930.61|3921.91|3931.19|3922.49|3930.57|3921.87|31
1630893190000|2021-09-06 01:53:10|3930.73|3922.03|3930.85|3922.15|3931.33|3922.63|3930.65|3921.95|35
1630893200000|2021-09-06 01:53:20|3931.23|3922.53|3930.87|3922.17|3931.45|3922.75|3930.72|3922.02|34
1630893210000|2021-09-06 01:53:30|3930.82|3922.12|3930.99|3922.29|3931.27|3922.57|3930.39|3921.69|28
1630893220000|2021-09-06 01:53:40|3931.14|3922.44|3931.23|3922.53|3931.85|3923.15|3931.14|3922.44|31
1630893230000|2021-09-06 01:53:50|3931.25|3922.55|3930.96|3922.26|3931.67|3922.97|3930.72|3922.02|34
1630893240000|2021-09-06 01:54:00|3930.93|3922.23|3930.82|3922.12|3931.19|3922.49|3930.19|3921.49|36
1630893250000|2021-09-06 01:54:10|3930.42|3921.72|3931.25|3922.55|3931.25|3922.55|3929.9|3921.2|38
1630893260000|2021-09-06 01:54:20|3930.52|3921.82|3930.95|3922.25|3931.24|3922.54|3930.38|3921.68|36
1630893270000|2021-09-06 01:54:30|3930.93|3922.23|3931.12|3922.42|3931.13|3922.43|3930.44|3921.74|33
1630893280000|2021-09-06 01:54:40|3930.93|3922.23|3930.31|3921.61|3930.93|3922.23|3930.27|3921.57|27
1630893290000|2021-09-06 01:54:50|3930.29|3921.59|3929.95|3921.25|3930.33|3921.63|3929.95|3921.25|25
1630893300000|2021-09-06 01:55:00|3930.01|3921.31|3930.13|3921.43|3930.32|3921.62|3930|3921.3|17
1630893310000|2021-09-06 01:55:10|3930.11|3921.41|3930.13|3921.43|3930.17|3921.47|3930.11|3921.41|15
1630893320000|2021-09-06 01:55:20|3930.16|3921.46|3930.75|3922.05|3931.03|3922.33|3929.96|3921.26|29
1630893330000|2021-09-06 01:55:30|3930.74|3922.04|3930.61|3921.91|3931.57|3922.87|3930.61|3921.91|16
1630893340000|2021-09-06 01:55:40|3931.61|3922.91|3932.18|3923.48|3932.18|3923.48|3931.33|3922.63|33
1630893350000|2021-09-06 01:55:50|3932.02|3923.32|3931.81|3923.11|3932.36|3923.66|3931.8|3923.1|26
1630893360000|2021-09-06 01:56:00|3931.93|3923.23|3931.52|3922.82|3932.24|3923.54|3931.52|3922.82|28
1630893370000|2021-09-06 01:56:10|3931.44|3922.74|3931.39|3922.69|3932.25|3923.55|3931.39|3922.69|23
1630893380000|2021-09-06 01:56:20|3931.42|3922.72|3932.39|3923.69|3932.75|3924.05|3931.25|3922.55|34
1630893390000|2021-09-06 01:56:30|3932.41|3923.71|3931.49|3922.79|3932.43|3923.73|3931.43|3922.73|25
1630893400000|2021-09-06 01:56:40|3931.53|3922.83|3931.66|3922.96|3931.71|3923.01|3931.35|3922.65|25
1630893410000|2021-09-06 01:56:50|3931.53|3922.83|3932.7|3924|3932.95|3924.25|3931.53|3922.83|28
1630893420000|2021-09-06 01:57:00|3932.71|3924.01|3932.75|3924.05|3933.04|3924.34|3932.54|3923.84|28
1630893430000|2021-09-06 01:57:10|3932.8|3924.1|3934.41|3925.71|3934.5|3925.8|3932.8|3924.1|40
1630893440000|2021-09-06 01:57:20|3934.46|3925.76|3934.24|3925.54|3934.61|3925.91|3934.03|3925.33|29
1630893450000|2021-09-06 01:57:30|3934.44|3925.74|3934.5|3925.8|3934.82|3926.12|3933.99|3925.29|25
1630893460000|2021-09-06 01:57:40|3934.49|3925.79|3934.72|3926.02|3934.83|3926.13|3934.19|3925.49|30
1630893470000|2021-09-06 01:57:50|3934.57|3925.87|3934.72|3926.02|3935.18|3926.48|3934.57|3925.87|26
1630893480000|2021-09-06 01:58:00|3934.64|3925.94|3934.66|3925.96|3934.8|3926.1|3933.71|3925.01|23
1630893490000|2021-09-06 01:58:10|3934.8|3926.1|3934.47|3925.77|3934.96|3926.26|3933.77|3925.07|21
1630893500000|2021-09-06 01:58:20|3934.54|3925.84|3933.98|3925.28|3934.63|3925.93|3933.87|3925.17|27
1630893510000|2021-09-06 01:58:30|3934.03|3925.33|3934.52|3925.82|3934.65|3925.95|3933.86|3925.16|24
1630893520000|2021-09-06 01:58:40|3934.51|3925.81|3934.5|3925.8|3934.74|3926.04|3934.39|3925.69|30
1630893530000|2021-09-06 01:58:50|3934.48|3925.78|3934.5|3925.8|3934.69|3925.99|3934.41|3925.71|27
1630893540000|2021-09-06 01:59:00|3934.61|3925.91|3933.66|3924.96|3934.64|3925.94|3933.55|3924.85|14
1630893550000|2021-09-06 01:59:10|3933.68|3924.98|3934.04|3925.34|3934.18|3925.48|3933.55|3924.85|34
1630893560000|2021-09-06 01:59:20|3934.03|3925.33|3933.8|3925.1|3934.15|3925.45|3933.8|3925.1|26
1630893570000|2021-09-06 01:59:30|3933.84|3925.14|3933.83|3925.13|3933.85|3925.15|3933.76|3925.06|18
1630893580000|2021-09-06 01:59:40|3933.82|3925.12|3933.75|3925.05|3933.96|3925.26|3933.75|3925.05|18
1630893590000|2021-09-06 01:59:50|3933.76|3925.06|3933.4|3924.7|3933.76|3925.06|3933.37|3924.67|17
1630893600000|2021-09-06 02:00:00|3933.41|3924.71|3931.8|3923.1|3933.41|3924.71|3931.8|3923.1|20
1630893610000|2021-09-06 02:00:10|3931.79|3923.09|3931.51|3922.81|3932.95|3924.25|3931.51|3922.81|34
1630893620000|2021-09-06 02:00:20|3931.65|3922.95|3930.14|3921.44|3931.66|3922.96|3929.86|3921.16|34
1630893630000|2021-09-06 02:00:30|3929.99|3921.29|3929.89|3921.19|3930.16|3921.46|3929.68|3920.98|23
1630893640000|2021-09-06 02:00:40|3930.05|3921.35|3928.37|3919.67|3930.05|3921.35|3928.37|3919.67|26
1630893650000|2021-09-06 02:00:50|3928.41|3919.71|3928.44|3919.74|3928.46|3919.76|3928.37|3919.67|9
1630893660000|2021-09-06 02:01:00|3928.36|3919.66|3928.03|3919.33|3929.64|3920.94|3928.03|3919.33|31
1630893670000|2021-09-06 02:01:10|3927.67|3918.97|3927.58|3918.88|3927.81|3919.11|3927.58|3918.88|24
1630893680000|2021-09-06 02:01:20|3927.64|3918.94|3926.8|3918.1|3927.71|3919.01|3926.69|3917.99|31
1630893690000|2021-09-06 02:01:30|3926.77|3918.07|3926.72|3918.02|3926.78|3918.08|3926.64|3917.94|26
1630893700000|2021-09-06 02:01:40|3926.61|3917.91|3926.01|3917.31|3926.77|3918.07|3926.01|3917.31|32
1630893710000|2021-09-06 02:01:50|3926.06|3917.36|3926.15|3917.45|3927.34|3918.64|3925.98|3917.28|37
1630893720000|2021-09-06 02:02:00|3926.08|3917.38|3926.08|3917.38|3926.28|3917.58|3926.08|3917.38|28
1630893730000|2021-09-06 02:02:10|3926.09|3917.39|3926.21|3917.51|3926.27|3917.57|3926.02|3917.32|34
1630893740000|2021-09-06 02:02:20|3926.33|3917.63|3926.36|3917.66|3926.46|3917.76|3926.13|3917.43|22
1630893750000|2021-09-06 02:02:30|3926.37|3917.67|3926.43|3917.73|3927.08|3918.38|3926.27|3917.57|29
1630893760000|2021-09-06 02:02:40|3926.33|3917.63|3926.27|3917.57|3926.34|3917.64|3926.05|3917.35|23
1630893770000|2021-09-06 02:02:50|3926.21|3917.51|3926.1|3917.4|3926.21|3917.51|3925.91|3917.21|24
1630893780000|2021-09-06 02:03:00|3926.15|3917.45|3926.8|3918.1|3927.02|3918.32|3926.15|3917.45|36
1630893790000|2021-09-06 02:03:10|3926.69|3917.99|3926.75|3918.05|3927.1|3918.4|3926.69|3917.99|31
1630893800000|2021-09-06 02:03:20|3927.2|3918.5|3926.55|3917.85|3927.2|3918.5|3926.52|3917.82|35
1630893810000|2021-09-06 02:03:30|3926.6|3917.9|3926.48|3917.78|3926.64|3917.94|3926.42|3917.72|34
1630893820000|2021-09-06 02:03:40|3926.52|3917.82|3926.3|3917.6|3926.64|3917.94|3926.3|3917.6|34
1630893830000|2021-09-06 02:03:50|3926.34|3917.64|3926.56|3917.86|3926.71|3918.01|3926.31|3917.61|20
1630893840000|2021-09-06 02:04:00|3926.61|3917.91|3926.35|3917.65|3926.65|3917.95|3926.19|3917.49|27
1630893850000|2021-09-06 02:04:10|3926.27|3917.57|3928.26|3919.56|3928.27|3919.57|3926.27|3917.57|21
1630893860000|2021-09-06 02:04:20|3928.79|3920.09|3930.94|3922.24|3930.94|3922.24|3928.23|3919.53|24
1630893870000|2021-09-06 02:04:30|3930.91|3922.21|3929.96|3921.26|3931.07|3922.37|3929.74|3921.04|36
1630893880000|2021-09-06 02:04:40|3929.53|3920.83|3929.18|3920.48|3929.88|3921.18|3928.61|3919.91|38
1630893890000|2021-09-06 02:04:50|3929.48|3920.78|3931.21|3922.51|3931.58|3922.88|3929.44|3920.74|37
1630893900000|2021-09-06 02:05:00|3931.48|3922.78|3930.78|3922.08|3931.8|3923.1|3930.63|3921.93|28
1630893910000|2021-09-06 02:05:10|3930.77|3922.07|3931.37|3922.67|3931.86|3923.16|3930.59|3921.89|30
1630893920000|2021-09-06 02:05:20|3931.68|3922.98|3931.66|3922.96|3931.68|3922.98|3931.14|3922.44|23
1630893930000|2021-09-06 02:05:30|3931.18|3922.48|3931.49|3922.79|3931.96|3923.26|3931.18|3922.48|23
1630893940000|2021-09-06 02:05:40|3931.48|3922.78|3931.83|3923.13|3931.93|3923.23|3931.44|3922.74|35
1630893950000|2021-09-06 02:05:50|3931.87|3923.17|3932.18|3923.48|3932.32|3923.62|3931.82|3923.12|30
1630893960000|2021-09-06 02:06:00|3931.62|3922.92|3931.64|3922.94|3932.18|3923.48|3930.45|3921.75|36
1630893970000|2021-09-06 02:06:10|3931.59|3922.89|3932.11|3923.41|3932.33|3923.63|3931.05|3922.35|38
1630893980000|2021-09-06 02:06:20|3932.2|3923.5|3931.29|3922.59|3932.31|3923.61|3930.99|3922.29|37
1630893990000|2021-09-06 02:06:30|3931.06|3922.36|3929.25|3920.55|3931.33|3922.63|3929.25|3920.55|37
1630894000000|2021-09-06 02:06:40|3929.36|3920.66|3929.17|3920.47|3929.85|3921.15|3929.17|3920.47|37
1630894010000|2021-09-06 02:06:50|3929.21|3920.51|3928.2|3919.5|3929.21|3920.51|3928.01|3919.31|37
1630894020000|2021-09-06 02:07:00|3928.21|3919.51|3927.27|3918.57|3928.88|3920.18|3927|3918.3|39
1630894030000|2021-09-06 02:07:10|3927.06|3918.36|3927.17|3918.47|3927.29|3918.59|3926.65|3917.95|27
1630894040000|2021-09-06 02:07:20|3927.18|3918.48|3927.1|3918.4|3927.49|3918.79|3926.7|3918|29
1630894050000|2021-09-06 02:07:30|3927.26|3918.56|3926.78|3918.08|3927.42|3918.72|3926.76|3918.06|33
1630894060000|2021-09-06 02:07:40|3926.81|3918.11|3927.16|3918.46|3927.44|3918.74|3926.7|3918|38
1630894070000|2021-09-06 02:07:50|3927.12|3918.42|3927.3|3918.6|3927.46|3918.76|3926.71|3918.01|34
1630894080000|2021-09-06 02:08:00|3927.28|3918.58|3926.65|3917.95|3927.28|3918.58|3926.58|3917.88|37
1630894090000|2021-09-06 02:08:10|3926.35|3917.65|3926.85|3918.15|3926.86|3918.16|3926.35|3917.65|36
1630894100000|2021-09-06 02:08:20|3926.84|3918.14|3926.6|3917.9|3926.84|3918.14|3926.32|3917.62|31
1630894110000|2021-09-06 02:08:30|3926.63|3917.93|3926.62|3917.92|3928.28|3919.58|3926.6|3917.9|35
1630894120000|2021-09-06 02:08:40|3926.6|3917.9|3926.64|3917.94|3927.25|3918.55|3926.58|3917.88|27
1630894130000|2021-09-06 02:08:50|3926.57|3917.87|3926.55|3917.85|3926.82|3918.12|3926.52|3917.82|28
1630894140000|2021-09-06 02:09:00|3926.68|3917.98|3927.26|3918.56|3928.21|3919.51|3926.67|3917.97|27
1630894150000|2021-09-06 02:09:10|3927.5|3918.8|3927.38|3918.68|3927.83|3919.13|3927.17|3918.47|34
1630894160000|2021-09-06 02:09:20|3926.82|3918.12|3926.68|3917.98|3927.16|3918.46|3926.57|3917.87|29
1630894170000|2021-09-06 02:09:30|3927|3918.3|3926.74|3918.04|3927.4|3918.7|3926.65|3917.95|35
1630894180000|2021-09-06 02:09:40|3926.75|3918.05|3927.73|3919.03|3927.88|3919.18|3926.75|3918.05|29
1630894190000|2021-09-06 02:09:50|3927.69|3918.99|3926.83|3918.13|3927.73|3919.03|3926.68|3917.98|33
1630894200000|2021-09-06 02:10:00|3926.84|3918.14|3928.04|3919.34|3928.04|3919.34|3926.82|3918.12|32
1630894210000|2021-09-06 02:10:10|3928.31|3919.61|3929.65|3920.95|3929.77|3921.07|3928.31|3919.61|35
1630894220000|2021-09-06 02:10:20|3929.55|3920.85|3928.3|3919.6|3929.82|3921.12|3928.13|3919.43|36
1630894230000|2021-09-06 02:10:30|3928.34|3919.64|3927.58|3918.88|3928.34|3919.64|3926.89|3918.19|35
1630894240000|2021-09-06 02:10:40|3927.9|3919.2|3927.7|3919|3927.97|3919.27|3927.26|3918.56|38
1630894250000|2021-09-06 02:10:50|3927.72|3919.02|3927.23|3918.53|3927.73|3919.03|3927.23|3918.53|22
1630894260000|2021-09-06 02:11:00|3927.16|3918.46|3926.54|3917.84|3927.16|3918.46|3926.23|3917.53|31
1630894270000|2021-09-06 02:11:10|3926.49|3917.79|3926.51|3917.81|3926.51|3917.81|3926.28|3917.58|37
1630894280000|2021-09-06 02:11:20|3926.46|3917.76|3926.62|3917.92|3926.72|3918.02|3926.44|3917.74|35
1630894290000|2021-09-06 02:11:30|3926.66|3917.96|3925.08|3916.38|3926.67|3917.97|3925.05|3916.35|28
1630894300000|2021-09-06 02:11:40|3925.11|3916.41|3924.59|3915.89|3925.11|3916.41|3924.54|3915.84|34
1630894310000|2021-09-06 02:11:50|3924.64|3915.94|3924.89|3916.19|3925.48|3916.78|3924.61|3915.91|37
1630894320000|2021-09-06 02:12:00|3925.65|3916.95|3925.4|3916.7|3926.86|3918.16|3924.97|3916.27|36
1630894330000|2021-09-06 02:12:10|3925.17|3916.47|3924.45|3915.75|3925.17|3916.47|3924.38|3915.68|27
1630894340000|2021-09-06 02:12:20|3924.46|3915.76|3924.65|3915.95|3924.71|3916.01|3924.46|3915.76|28
1630894350000|2021-09-06 02:12:30|3924.64|3915.94|3924.71|3916.01|3924.75|3916.05|3924.56|3915.86|33
1630894360000|2021-09-06 02:12:40|3924.7|3916|3924.65|3915.95|3924.72|3916.02|3924.58|3915.88|29
1630894370000|2021-09-06 02:12:50|3924.68|3915.98|3924.79|3916.09|3924.81|3916.11|3924.63|3915.93|37
1630894380000|2021-09-06 02:13:00|3924.78|3916.08|3924.61|3915.91|3924.78|3916.08|3924.5|3915.8|23
1630894390000|2021-09-06 02:13:10|3924.57|3915.87|3925.15|3916.45|3925.21|3916.51|3924.57|3915.87|37
1630894400000|2021-09-06 02:13:20|3924.76|3916.06|3924.91|3916.21|3925.63|3916.93|3924.64|3915.94|36
1630894410000|2021-09-06 02:13:30|3925.5|3916.8|3926.8|3918.1|3926.89|3918.19|3924.72|3916.02|39
1630894420000|2021-09-06 02:13:40|3926.81|3918.11|3925.02|3916.32|3926.97|3918.27|3924.98|3916.28|38
1630894430000|2021-09-06 02:13:50|3925.27|3916.57|3925.02|3916.32|3925.57|3916.87|3924.92|3916.22|36
1630894440000|2021-09-06 02:14:00|3925.04|3916.34|3924.18|3915.48|3925.6|3916.9|3923.48|3914.78|38
1630894450000|2021-09-06 02:14:10|3924.23|3915.53|3924.42|3915.72|3925.1|3916.4|3924.01|3915.31|37
1630894460000|2021-09-06 02:14:20|3924.52|3915.82|3923.64|3914.94|3925.4|3916.7|3923.56|3914.86|31
1630894470000|2021-09-06 02:14:30|3923.59|3914.89|3924.17|3915.47|3924.22|3915.52|3923.4|3914.7|38
1630894480000|2021-09-06 02:14:40|3924.09|3915.39|3923.86|3915.16|3924.47|3915.77|3923.67|3914.97|36
1630894490000|2021-09-06 02:14:50|3924.26|3915.56|3924.63|3915.93|3925.4|3916.7|3923.78|3915.08|39
1630894500000|2021-09-06 02:15:00|3924.74|3916.04|3923.44|3914.74|3924.8|3916.1|3923.44|3914.74|35
1630894510000|2021-09-06 02:15:10|3923.74|3915.04|3923.2|3914.5|3924.22|3915.52|3923.15|3914.45|32
1630894520000|2021-09-06 02:15:20|3923.28|3914.58|3923.79|3915.09|3924.14|3915.44|3923.23|3914.53|32
1630894530000|2021-09-06 02:15:30|3923.48|3914.78|3923.43|3914.73|3923.96|3915.26|3923.25|3914.55|32
1630894540000|2021-09-06 02:15:40|3923.15|3914.45|3923.38|3914.68|3923.64|3914.94|3923.03|3914.33|33
1630894550000|2021-09-06 02:15:50|3923.23|3914.53|3923.22|3914.52|3923.49|3914.79|3923.01|3914.31|26
1630894560000|2021-09-06 02:16:00|3923.38|3914.68|3923.28|3914.58|3923.39|3914.69|3923.17|3914.47|21
1630894570000|2021-09-06 02:16:10|3923.26|3914.56|3923.81|3915.11|3923.81|3915.11|3923.12|3914.42|29
1630894580000|2021-09-06 02:16:20|3923.8|3915.1|3923.37|3914.67|3924.24|3915.54|3923.37|3914.67|30
1630894590000|2021-09-06 02:16:30|3923.39|3914.69|3922.95|3914.25|3923.41|3914.71|3922.93|3914.23|24
1630894600000|2021-09-06 02:16:40|3922.96|3914.26|3923.27|3914.57|3923.51|3914.81|3922.89|3914.19|35
1630894610000|2021-09-06 02:16:50|3923.31|3914.61|3923.22|3914.52|3923.37|3914.67|3923.17|3914.47|34
1630894620000|2021-09-06 02:17:00|3923.23|3914.53|3922.74|3914.04|3923.3|3914.6|3922.62|3913.92|36
1630894630000|2021-09-06 02:17:10|3922.78|3914.08|3922.42|3913.72|3923.01|3914.31|3922.22|3913.52|28
1630894640000|2021-09-06 02:17:20|3922.37|3913.67|3922.56|3913.86|3922.64|3913.94|3921.62|3912.92|32
1630894650000|2021-09-06 02:17:30|3922.8|3914.1|3922.17|3913.47|3922.8|3914.1|3921.98|3913.28|38
1630894660000|2021-09-06 02:17:40|3922|3913.3|3921.74|3913.04|3922.23|3913.53|3921.74|3913.04|33
1630894670000|2021-09-06 02:17:50|3921.68|3912.98|3921.85|3913.15|3922.06|3913.36|3921.65|3912.95|32
1630894680000|2021-09-06 02:18:00|3921.82|3913.12|3922.54|3913.84|3922.56|3913.86|3921.81|3913.11|28
1630894690000|2021-09-06 02:18:10|3922.51|3913.81|3922.28|3913.58|3922.53|3913.83|3922.06|3913.36|29
1630894700000|2021-09-06 02:18:20|3922.29|3913.59|3922.06|3913.36|3922.82|3914.12|3921.97|3913.27|36
1630894710000|2021-09-06 02:18:30|3922.09|3913.39|3922.3|3913.6|3922.49|3913.79|3921.96|3913.26|38
1630894720000|2021-09-06 02:18:40|3922.29|3913.59|3922.19|3913.49|3922.32|3913.62|3922.19|3913.49|31
1630894730000|2021-09-06 02:18:50|3922.26|3913.56|3922.87|3914.17|3923.3|3914.6|3922.26|3913.56|31
1630894740000|2021-09-06 02:19:00|3923.23|3914.53|3922.71|3914.01|3923.35|3914.65|3922.54|3913.84|40
1630894750000|2021-09-06 02:19:10|3922.83|3914.13|3922.57|3913.87|3923.42|3914.72|3922.46|3913.76|39
1630894760000|2021-09-06 02:19:20|3922.76|3914.06|3922.82|3914.12|3923.39|3914.69|3922.63|3913.93|34
1630894770000|2021-09-06 02:19:30|3922.65|3913.95|3922.64|3913.94|3923.12|3914.42|3922.05|3913.35|30
1630894780000|2021-09-06 02:19:40|3922.95|3914.25|3922.55|3913.85|3923.01|3914.31|3922.36|3913.66|33
1630894790000|2021-09-06 02:19:50|3922.8|3914.1|3922.14|3913.44|3922.8|3914.1|3922.02|3913.32|25
1630894800000|2021-09-06 02:20:00|3922.26|3913.56|3922.13|3913.43|3922.26|3913.56|3922.12|3913.42|25
1630894810000|2021-09-06 02:20:10|3922.24|3913.54|3922.33|3913.63|3922.45|3913.75|3922.06|3913.36|28
1630894820000|2021-09-06 02:20:20|3922.43|3913.73|3923.63|3914.93|3923.81|3915.11|3922.25|3913.55|35
1630894830000|2021-09-06 02:20:30|3923.01|3914.31|3923.6|3914.9|3924.08|3915.38|3921.95|3913.25|38
1630894840000|2021-09-06 02:20:40|3923.38|3914.68|3923.5|3914.8|3923.97|3915.27|3923.17|3914.47|38
1630894850000|2021-09-06 02:20:50|3923.56|3914.86|3925.39|3916.69|3926.61|3917.91|3923.36|3914.66|37
1630894860000|2021-09-06 02:21:00|3925.23|3916.53|3925.29|3916.59|3926.39|3917.69|3924.76|3916.06|39
1630894870000|2021-09-06 02:21:10|3926.09|3917.39|3925.75|3917.05|3926.65|3917.95|3924.86|3916.16|30
1630894880000|2021-09-06 02:21:20|3925.78|3917.08|3926.03|3917.33|3926.12|3917.42|3925.5|3916.8|30
1630894890000|2021-09-06 02:21:30|3925.95|3917.25|3926|3917.3|3926.18|3917.48|3925.53|3916.83|38
1630894900000|2021-09-06 02:21:40|3926.08|3917.38|3926.27|3917.57|3927.09|3918.39|3925.46|3916.76|34
1630894910000|2021-09-06 02:21:50|3925.87|3917.17|3925.74|3917.04|3926.95|3918.25|3925.06|3916.36|25
1630894920000|2021-09-06 02:22:00|3925.77|3917.07|3925.7|3917|3926.11|3917.41|3925.1|3916.4|28
1630894930000|2021-09-06 02:22:10|3925.6|3916.9|3925.59|3916.89|3925.65|3916.95|3925.07|3916.37|31
1630894940000|2021-09-06 02:22:20|3925.65|3916.95|3925.61|3916.91|3925.86|3917.16|3925.61|3916.91|28
1630894950000|2021-09-06 02:22:30|3925.58|3916.88|3925.63|3916.93|3925.89|3917.19|3925.58|3916.88|32
1630894960000|2021-09-06 02:22:40|3925.69|3916.99|3925.69|3916.99|3925.91|3917.21|3925.61|3916.91|26
1630894970000|2021-09-06 02:22:50|3925.7|3917|3925.51|3916.81|3925.73|3917.03|3925.1|3916.4|22
1630894980000|2021-09-06 02:23:00|3925.48|3916.78|3925.61|3916.91|3925.99|3917.29|3925.05|3916.35|35
1630894990000|2021-09-06 02:23:10|3925.76|3917.06|3926.11|3917.41|3926.24|3917.54|3925.07|3916.37|28
1630895000000|2021-09-06 02:23:20|3925.96|3917.26|3925.82|3917.12|3926.76|3918.06|3925.5|3916.8|34
1630895010000|2021-09-06 02:23:30|3925.87|3917.17|3925.78|3917.08|3926.82|3918.12|3925.5|3916.8|31
1630895020000|2021-09-06 02:23:40|3925.64|3916.94|3925.1|3916.4|3926.03|3917.33|3925.1|3916.4|35
1630895030000|2021-09-06 02:23:50|3925.93|3917.23|3925.58|3916.88|3925.99|3917.29|3924.99|3916.29|27
1630895040000|2021-09-06 02:24:00|3925.56|3916.86|3925.78|3917.08|3926.1|3917.4|3925.53|3916.83|33
1630895050000|2021-09-06 02:24:10|3925.56|3916.86|3925.55|3916.85|3927.25|3918.55|3925.53|3916.83|25
1630895060000|2021-09-06 02:24:20|3925.56|3916.86|3928.28|3919.58|3929.16|3920.46|3925.1|3916.4|34
1630895070000|2021-09-06 02:24:30|3927.9|3919.2|3928.03|3919.33|3928.77|3920.07|3927.8|3919.1|30
1630895080000|2021-09-06 02:24:40|3927.85|3919.15|3926.29|3917.59|3927.96|3919.26|3925.81|3917.11|36
1630895090000|2021-09-06 02:24:50|3926.05|3917.35|3925.69|3916.99|3926.74|3918.04|3925.53|3916.83|34
1630895100000|2021-09-06 02:25:00|3925.6|3916.9|3925.87|3917.17|3926.33|3917.63|3925.54|3916.84|34
1630895110000|2021-09-06 02:25:10|3925.94|3917.24|3925.89|3917.19|3926.62|3917.92|3925.59|3916.89|34
1630895120000|2021-09-06 02:25:20|3925.76|3917.06|3928.03|3919.33|3928.07|3919.37|3925.68|3916.98|38
1630895130000|2021-09-06 02:25:30|3927.36|3918.66|3928.04|3919.34|3929.35|3920.65|3926.77|3918.07|36
1630895140000|2021-09-06 02:25:40|3928.2|3919.5|3928.17|3919.47|3929.16|3920.46|3927.25|3918.55|32
1630895150000|2021-09-06 02:25:50|3927.76|3919.06|3926.38|3917.68|3927.76|3919.06|3926.3|3917.6|39
1630895160000|2021-09-06 02:26:00|3926.5|3917.8|3927|3918.3|3927|3918.3|3926.2|3917.5|32
1630895170000|2021-09-06 02:26:10|3926.97|3918.27|3926.61|3917.91|3927.11|3918.41|3926.18|3917.48|33
1630895180000|2021-09-06 02:26:20|3926.98|3918.28|3926.59|3917.89|3927.1|3918.4|3926.1|3917.4|38
1630895190000|2021-09-06 02:26:30|3925.9|3917.2|3926|3917.3|3926.95|3918.25|3925.9|3917.2|33
1630895200000|2021-09-06 02:26:40|3926.52|3917.82|3926.55|3917.85|3927.05|3918.35|3926.19|3917.49|33
1630895210000|2021-09-06 02:26:50|3925.95|3917.25|3926.52|3917.82|3926.97|3918.27|3925.95|3917.25|31
1630895220000|2021-09-06 02:27:00|3926.39|3917.69|3926.3|3917.6|3926.5|3917.8|3926.29|3917.59|24
1630895230000|2021-09-06 02:27:10|3926.19|3917.49|3925.95|3917.25|3926.33|3917.63|3925.95|3917.25|22
1630895240000|2021-09-06 02:27:20|3925.98|3917.28|3926.01|3917.31|3926.36|3917.66|3925.95|3917.25|17
1630895250000|2021-09-06 02:27:30|3926.29|3917.59|3926.29|3917.59|3926.29|3917.59|3925.91|3917.21|28
1630895260000|2021-09-06 02:27:40|3925.96|3917.26|3926.29|3917.59|3926.29|3917.59|3925.91|3917.21|16
1630895270000|2021-09-06 02:27:50|3926|3917.3|3924.55|3915.85|3926.02|3917.32|3924.51|3915.81|19
1630895280000|2021-09-06 02:28:00|3924.51|3915.81|3925.2|3916.5|3925.39|3916.69|3924.48|3915.78|28
1630895290000|2021-09-06 02:28:10|3925.38|3916.68|3926.45|3917.75|3926.59|3917.89|3925.08|3916.38|22
1630895300000|2021-09-06 02:28:20|3926.55|3917.85|3926.52|3917.82|3926.73|3918.03|3925.39|3916.69|32
1630895310000|2021-09-06 02:28:30|3926.5|3917.8|3925.41|3916.71|3926.55|3917.85|3925.27|3916.57|35
1630895320000|2021-09-06 02:28:40|3925.56|3916.86|3925.64|3916.94|3925.71|3917.01|3925.45|3916.75|34
1630895330000|2021-09-06 02:28:50|3925.63|3916.93|3925.53|3916.83|3926.29|3917.59|3925.32|3916.62|24
1630895340000|2021-09-06 02:29:00|3925.32|3916.62|3924.24|3915.54|3925.87|3917.17|3924.24|3915.54|34
1630895350000|2021-09-06 02:29:10|3923.4|3914.7|3924.79|3916.09|3925.15|3916.45|3923.4|3914.7|37
1630895360000|2021-09-06 02:29:20|3924.97|3916.27|3925.02|3916.32|3925.74|3917.04|3924.6|3915.9|30
1630895370000|2021-09-06 02:29:30|3925.2|3916.5|3925.05|3916.35|3925.67|3916.97|3925.01|3916.31|37
1630895380000|2021-09-06 02:29:40|3925.03|3916.33|3924.96|3916.26|3925.59|3916.89|3924.34|3915.64|34
1630895390000|2021-09-06 02:29:50|3924.79|3916.09|3925.41|3916.71|3925.78|3917.08|3924.79|3916.09|34
1630895400000|2021-09-06 02:30:00|3925.16|3916.46|3924.84|3916.14|3925.43|3916.73|3924.84|3916.14|35
1630895410000|2021-09-06 02:30:10|3924.88|3916.18|3925.13|3916.43|3925.46|3916.76|3924.88|3916.18|24
1630895420000|2021-09-06 02:30:20|3925.1|3916.4|3925.12|3916.42|3925.29|3916.59|3925.01|3916.31|21
1630895430000|2021-09-06 02:30:30|3925.26|3916.56|3925.35|3916.65|3925.7|3917|3924.91|3916.21|25
1630895440000|2021-09-06 02:30:40|3925.34|3916.64|3925.88|3917.18|3926.24|3917.54|3924.98|3916.28|35
1630895450000|2021-09-06 02:30:50|3926.28|3917.58|3927.21|3918.51|3927.66|3918.96|3925.45|3916.75|35
1630895460000|2021-09-06 02:31:00|3927.15|3918.45|3927.9|3919.2|3928.96|3920.26|3926.6|3917.9|34
1630895470000|2021-09-06 02:31:10|3927.04|3918.34|3929.15|3920.45|3929.28|3920.58|3927|3918.3|31
1630895480000|2021-09-06 02:31:20|3928.86|3920.16|3930.26|3921.56|3930.54|3921.84|3928.65|3919.95|35
1630895490000|2021-09-06 02:31:30|3930.49|3921.79|3930.66|3921.96|3931.02|3922.32|3930.02|3921.32|30
1630895500000|2021-09-06 02:31:40|3930.92|3922.22|3930.92|3922.22|3931.41|3922.71|3930.69|3921.99|11
1630895510000|2021-09-06 02:31:50|3930.77|3922.07|3931.06|3922.36|3931.52|3922.82|3930.77|3922.07|19
1630895520000|2021-09-06 02:32:00|3931.02|3922.32|3929.81|3921.11|3931.02|3922.32|3929.54|3920.84|28
1630895530000|2021-09-06 02:32:10|3929.77|3921.07|3930.53|3921.83|3930.53|3921.83|3929.74|3921.04|31
1630895540000|2021-09-06 02:32:20|3930.56|3921.86|3931.35|3922.65|3931.86|3923.16|3930.5|3921.8|32
1630895550000|2021-09-06 02:32:30|3931.47|3922.77|3931.87|3923.17|3932.28|3923.58|3930.87|3922.17|32
1630895560000|2021-09-06 02:32:40|3931.88|3923.18|3931.02|3922.32|3931.96|3923.26|3930.19|3921.49|31
1630895570000|2021-09-06 02:32:50|3931.05|3922.35|3930.5|3921.8|3931.48|3922.78|3930.5|3921.8|37
1630895580000|2021-09-06 02:33:00|3930.99|3922.29|3929.85|3921.15|3931.09|3922.39|3929.85|3921.15|23
1630895590000|2021-09-06 02:33:10|3930.01|3921.31|3930.86|3922.16|3931.31|3922.61|3929.82|3921.12|21
1630895600000|2021-09-06 02:33:20|3930.94|3922.24|3930.96|3922.26|3931.99|3923.29|3930.72|3922.02|20
1630895610000|2021-09-06 02:33:30|3930.9|3922.2|3930.76|3922.06|3931.14|3922.44|3930.74|3922.04|14
1630895620000|2021-09-06 02:33:40|3930.84|3922.14|3930.84|3922.14|3930.84|3922.14|3930.84|3922.14|1
1630895630000|2021-09-06 02:33:50|3931.12|3922.42|3931.29|3922.59|3931.36|3922.66|3930.13|3921.43|16
1630895640000|2021-09-06 02:34:00|3931.22|3922.52|3930|3921.3|3931.26|3922.56|3930|3921.3|34
1630895650000|2021-09-06 02:34:10|3929.84|3921.14|3931.13|3922.43|3932.07|3923.37|3929.58|3920.88|37
1630895660000|2021-09-06 02:34:20|3931.1|3922.4|3930.32|3921.62|3931.47|3922.77|3929.84|3921.14|36
1630895670000|2021-09-06 02:34:30|3930.21|3921.51|3930.76|3922.06|3931.15|3922.45|3929.73|3921.03|37
1630895680000|2021-09-06 02:34:40|3931.33|3922.63|3930.7|3922|3931.4|3922.7|3930.5|3921.8|34
1630895690000|2021-09-06 02:34:50|3931.29|3922.59|3930.83|3922.13|3931.34|3922.64|3930.41|3921.71|38
1630895700000|2021-09-06 02:35:00|3930.74|3922.04|3930.74|3922.04|3931.37|3922.67|3930.4|3921.7|33
1630895710000|2021-09-06 02:35:10|3931.11|3922.41|3933.48|3924.78|3933.48|3924.78|3930.6|3921.9|35
1630895720000|2021-09-06 02:35:20|3933.49|3924.79|3933.55|3924.85|3933.6|3924.9|3931.94|3923.24|39
1630895730000|2021-09-06 02:35:30|3933.58|3924.88|3932.56|3923.86|3933.7|3925|3931.59|3922.89|28
1630895740000|2021-09-06 02:35:40|3933.13|3924.43|3933.75|3925.05|3933.75|3925.05|3931.39|3922.69|37
1630895750000|2021-09-06 02:35:50|3932.37|3923.67|3932.12|3923.42|3933.58|3924.88|3931.37|3922.67|37
1630895760000|2021-09-06 02:36:00|3932.15|3923.45|3932.74|3924.04|3933.82|3925.12|3931.18|3922.48|38
1630895770000|2021-09-06 02:36:10|3932.84|3924.14|3932.89|3924.19|3933.5|3924.8|3931.35|3922.65|32
1630895780000|2021-09-06 02:36:20|3932.77|3924.07|3931.82|3923.12|3932.78|3924.08|3931.13|3922.43|38
1630895790000|2021-09-06 02:36:30|3931.81|3923.11|3930.97|3922.27|3931.81|3923.11|3930.67|3921.97|27
1630895800000|2021-09-06 02:36:40|3930.98|3922.28|3931.27|3922.57|3931.39|3922.69|3930.34|3921.64|36
1630895810000|2021-09-06 02:36:50|3931.31|3922.61|3930.08|3921.38|3931.31|3922.61|3930.07|3921.37|27
1630895820000|2021-09-06 02:37:00|3930.33|3921.63|3931.62|3922.92|3931.72|3923.02|3930.08|3921.38|33
1630895830000|2021-09-06 02:37:10|3931.49|3922.79|3931.28|3922.58|3932.14|3923.44|3931.25|3922.55|35
1630895840000|2021-09-06 02:37:20|3931.34|3922.64|3931.21|3922.51|3931.6|3922.9|3930.84|3922.14|27
1630895850000|2021-09-06 02:37:30|3931.16|3922.46|3931.22|3922.52|3931.36|3922.66|3930.64|3921.94|33
1630895860000|2021-09-06 02:37:40|3931.23|3922.53|3931.4|3922.7|3931.41|3922.71|3930.73|3922.03|27
1630895870000|2021-09-06 02:37:50|3931.28|3922.58|3931.35|3922.65|3931.4|3922.7|3930.72|3922.02|29
1630895880000|2021-09-06 02:38:00|3931.34|3922.64|3931.76|3923.06|3931.76|3923.06|3931.23|3922.53|24
1630895890000|2021-09-06 02:38:10|3931.75|3923.05|3930.94|3922.24|3931.91|3923.21|3930.94|3922.24|21
1630895900000|2021-09-06 02:38:20|3931.87|3923.17|3932.05|3923.35|3932.88|3924.18|3930.75|3922.05|18
1630895910000|2021-09-06 02:38:30|3931.91|3923.21|3932.34|3923.64|3933.58|3924.88|3930.3|3921.6|34
1630895920000|2021-09-06 02:38:40|3932.03|3923.33|3932.35|3923.65|3933.15|3924.45|3931.93|3923.23|36
1630895930000|2021-09-06 02:38:50|3931.96|3923.26|3931|3922.3|3932.44|3923.74|3930.83|3922.13|37
1630895940000|2021-09-06 02:39:00|3930.83|3922.13|3930.85|3922.15|3931.73|3923.03|3930.77|3922.07|34
1630895950000|2021-09-06 02:39:10|3930.76|3922.06|3931.63|3922.93|3931.76|3923.06|3930.74|3922.04|35
1630895960000|2021-09-06 02:39:20|3931.58|3922.88|3931.67|3922.97|3931.69|3922.99|3930.77|3922.07|35
1630895970000|2021-09-06 02:39:30|3930.89|3922.19|3932.35|3923.65|3932.41|3923.71|3930.77|3922.07|33
1630895980000|2021-09-06 02:39:40|3932.23|3923.53|3930.72|3922.02|3932.34|3923.64|3930.62|3921.92|32
1630895990000|2021-09-06 02:39:50|3930.54|3921.84|3930.58|3921.88|3931.28|3922.58|3930.06|3921.36|38
1630896000000|2021-09-06 02:40:00|3930.57|3921.87|3930.64|3921.94|3931.28|3922.58|3930.29|3921.59|32
1630896010000|2021-09-06 02:40:10|3930.29|3921.59|3930.68|3921.98|3931.42|3922.72|3930.29|3921.59|36
1630896020000|2021-09-06 02:40:20|3930.69|3921.99|3930.91|3922.21|3931.22|3922.52|3930.4|3921.7|34
1630896030000|2021-09-06 02:40:30|3930.61|3921.91|3930.58|3921.88|3931.37|3922.67|3930.39|3921.69|33
1630896040000|2021-09-06 02:40:40|3930.64|3921.94|3930.42|3921.72|3931.23|3922.53|3930.41|3921.71|17
1630896050000|2021-09-06 02:40:50|3930.41|3921.71|3930.64|3921.94|3930.64|3921.94|3930.3|3921.6|13
1630896060000|2021-09-06 02:41:00|3930.63|3921.93|3930.38|3921.68|3930.64|3921.94|3930.38|3921.68|16
1630896070000|2021-09-06 02:41:10|3930.25|3921.55|3930.41|3921.71|3930.48|3921.78|3930.25|3921.55|14
1630896080000|2021-09-06 02:41:20|3930.46|3921.76|3930.45|3921.75|3931.61|3922.91|3930.28|3921.58|16
1630896090000|2021-09-06 02:41:30|3930.44|3921.74|3930.44|3921.74|3930.5|3921.8|3930.03|3921.33|28
1630896100000|2021-09-06 02:41:40|3930.45|3921.75|3930.42|3921.72|3931.39|3922.69|3930.17|3921.47|30
1630896110000|2021-09-06 02:41:50|3930.43|3921.73|3930.22|3921.52|3930.46|3921.76|3930.22|3921.52|26
1630896120000|2021-09-06 02:42:00|3930.29|3921.59|3931.51|3922.81|3931.51|3922.81|3930.29|3921.59|4
1630896130000|2021-09-06 02:42:10|3931.28|3922.58|3931.51|3922.81|3931.51|3922.81|3930.91|3922.21|6
1630896140000|2021-09-06 02:42:20|3931.62|3922.92|3931.48|3922.78|3931.62|3922.92|3931.22|3922.52|12
1630896150000|2021-09-06 02:42:30|3931.5|3922.8|3931.71|3923.01|3931.98|3923.28|3930.79|3922.09|23
1630896160000|2021-09-06 02:42:40|3931.74|3923.04|3932.35|3923.65|3932.39|3923.69|3931.72|3923.02|23
1630896170000|2021-09-06 02:42:50|3932.41|3923.71|3932.24|3923.54|3932.99|3924.29|3931.54|3922.84|34
1630896180000|2021-09-06 02:43:00|3932.75|3924.05|3932.14|3923.44|3933.21|3924.51|3932.05|3923.35|37
1630896190000|2021-09-06 02:43:10|3933.42|3924.72|3932.43|3923.73|3933.42|3924.72|3931.96|3923.26|33
1630896200000|2021-09-06 02:43:20|3932.4|3923.7|3932.25|3923.55|3932.43|3923.73|3931.28|3922.58|35
1630896210000|2021-09-06 02:43:30|3932.23|3923.53|3931.05|3922.35|3932.23|3923.53|3931.05|3922.35|14
1630896220000|2021-09-06 02:43:40|3931.53|3922.83|3931.57|3922.87|3931.93|3923.23|3930.98|3922.28|20
1630896230000|2021-09-06 02:43:50|3931.52|3922.82|3930.59|3921.89|3931.7|3923|3930.39|3921.69|19
1630896240000|2021-09-06 02:44:00|3930.65|3921.95|3930.98|3922.28|3932.44|3923.74|3930.54|3921.84|36
1630896250000|2021-09-06 02:44:10|3930.63|3921.93|3931.09|3922.39|3931.09|3922.39|3930.49|3921.79|25
1630896260000|2021-09-06 02:44:20|3931.43|3922.73|3931.29|3922.59|3931.9|3923.2|3931.03|3922.33|29
1630896270000|2021-09-06 02:44:30|3931.28|3922.58|3931.76|3923.06|3931.98|3923.28|3931.03|3922.33|25
1630896280000|2021-09-06 02:44:40|3931.83|3923.13|3930.94|3922.24|3931.83|3923.13|3930.7|3922|25
1630896290000|2021-09-06 02:44:50|3930.64|3921.94|3931.61|3922.91|3931.61|3922.91|3930.64|3921.94|27
1630896300000|2021-09-06 02:45:00|3931|3922.3|3930.02|3921.32|3931|3922.3|3929.76|3921.06|34
1630896310000|2021-09-06 02:45:10|3930|3921.3|3930.11|3921.41|3930.3|3921.6|3929.37|3920.67|36
1630896320000|2021-09-06 02:45:20|3930.09|3921.39|3929.77|3921.07|3930.46|3921.76|3929.74|3921.04|31
1630896330000|2021-09-06 02:45:30|3930.36|3921.66|3929.55|3920.85|3930.43|3921.73|3929.23|3920.53|33
1630896340000|2021-09-06 02:45:40|3929.46|3920.76|3927.7|3919|3929.63|3920.93|3927.45|3918.75|37
1630896350000|2021-09-06 02:45:50|3928.11|3919.41|3927.15|3918.45|3928.18|3919.48|3926.77|3918.07|36
1630896360000|2021-09-06 02:46:00|3927.11|3918.41|3927.41|3918.71|3927.86|3919.16|3926.51|3917.81|37
1630896370000|2021-09-06 02:46:10|3927.59|3918.89|3926.83|3918.13|3927.65|3918.95|3926.83|3918.13|35
1630896380000|2021-09-06 02:46:20|3926.79|3918.09|3926.19|3917.49|3926.82|3918.12|3926.07|3917.37|14
1630896390000|2021-09-06 02:46:30|3926.17|3917.47|3925.62|3916.92|3926.26|3917.56|3925.62|3916.92|25
1630896400000|2021-09-06 02:46:40|3925.6|3916.9|3925.72|3917.02|3925.9|3917.2|3925.28|3916.58|21
1630896410000|2021-09-06 02:46:50|3925.97|3917.27|3925.52|3916.82|3927|3918.3|3925.35|3916.65|31
1630896420000|2021-09-06 02:47:00|3925.64|3916.94|3924.49|3915.79|3925.72|3917.02|3924.49|3915.79|35
1630896430000|2021-09-06 02:47:10|3924.56|3915.86|3924.4|3915.7|3924.94|3916.24|3924.16|3915.46|32
1630896440000|2021-09-06 02:47:20|3924.41|3915.71|3924.25|3915.55|3925.09|3916.39|3924.21|3915.51|36
1630896450000|2021-09-06 02:47:30|3924.26|3915.56|3924.4|3915.7|3925.49|3916.79|3923.53|3914.83|38
1630896460000|2021-09-06 02:47:40|3924.48|3915.78|3924.73|3916.03|3924.9|3916.2|3923.79|3915.09|34
1630896470000|2021-09-06 02:47:50|3923.9|3915.2|3924.63|3915.93|3924.73|3916.03|3923.79|3915.09|33
1630896480000|2021-09-06 02:48:00|3924.7|3916|3924.07|3915.37|3924.75|3916.05|3923.68|3914.98|32
1630896490000|2021-09-06 02:48:10|3924.08|3915.38|3924.49|3915.79|3925.16|3916.46|3923.78|3915.08|33
1630896500000|2021-09-06 02:48:20|3924.3|3915.6|3925.92|3917.22|3926.06|3917.36|3924.02|3915.32|30
1630896510000|2021-09-06 02:48:30|3925.91|3917.21|3925.52|3916.82|3925.96|3917.26|3925.52|3916.82|30
1630896520000|2021-09-06 02:48:40|3925.57|3916.87|3924.98|3916.28|3925.79|3917.09|3924.73|3916.03|30
1630896530000|2021-09-06 02:48:50|3924.97|3916.27|3925.89|3917.19|3925.89|3917.19|3924.66|3915.96|24
1630896540000|2021-09-06 02:49:00|3925.53|3916.83|3926|3917.3|3926.19|3917.49|3925.53|3916.83|10
1630896550000|2021-09-06 02:49:10|3926.01|3917.31|3926.33|3917.63|3926.81|3918.11|3925.96|3917.26|16
1630896560000|2021-09-06 02:49:20|3926.32|3917.62|3925.86|3917.16|3926.82|3918.12|3925.21|3916.51|33
1630896570000|2021-09-06 02:49:30|3926.85|3918.15|3926.34|3917.64|3926.85|3918.15|3925.7|3917|37
1630896580000|2021-09-06 02:49:40|3926.24|3917.54|3926.18|3917.48|3926.54|3917.84|3925.46|3916.76|35
1630896590000|2021-09-06 02:49:50|3926.16|3917.46|3926.32|3917.62|3926.83|3918.13|3925.68|3916.98|33
1630896600000|2021-09-06 02:50:00|3925.65|3916.95|3925.8|3917.1|3926.38|3917.68|3925.65|3916.95|28
1630896610000|2021-09-06 02:50:10|3925.76|3917.06|3925.83|3917.13|3925.83|3917.13|3925.34|3916.64|9
1630896620000|2021-09-06 02:50:20|3925.82|3917.12|3925.63|3916.93|3925.83|3917.13|3925.63|3916.93|13
1630896630000|2021-09-06 02:50:30|3925.62|3916.92|3925.6|3916.9|3925.82|3917.12|3925.55|3916.85|14
1630896640000|2021-09-06 02:50:40|3925.61|3916.91|3926.45|3917.75|3926.45|3917.75|3925.55|3916.85|18
1630896650000|2021-09-06 02:50:50|3925.84|3917.14|3925.67|3916.97|3925.86|3917.16|3925.37|3916.67|16
1630896660000|2021-09-06 02:51:00|3925.72|3917.02|3926.42|3917.72|3926.8|3918.1|3925.67|3916.97|23
1630896670000|2021-09-06 02:51:10|3926.43|3917.73|3926.09|3917.39|3926.93|3918.23|3924.91|3916.21|31
1630896680000|2021-09-06 02:51:20|3927.65|3918.95|3926.75|3918.05|3927.65|3918.95|3926.33|3917.63|24
1630896690000|2021-09-06 02:51:30|3927.01|3918.31|3926.84|3918.14|3927.39|3918.69|3925.97|3917.27|28
1630896700000|2021-09-06 02:51:40|3926.85|3918.15|3927.58|3918.88|3927.66|3918.96|3926.75|3918.05|29
1630896710000|2021-09-06 02:51:50|3927.6|3918.9|3927.59|3918.89|3927.75|3919.05|3927.02|3918.32|35
1630896720000|2021-09-06 02:52:00|3927.6|3918.9|3926.68|3917.98|3927.88|3919.18|3925.93|3917.23|39
1630896730000|2021-09-06 02:52:10|3926.19|3917.49|3925.67|3916.97|3926.58|3917.88|3924.52|3915.82|39
1630896740000|2021-09-06 02:52:20|3925.71|3917.01|3925.21|3916.51|3926.35|3917.65|3924.49|3915.79|34
1630896750000|2021-09-06 02:52:30|3925.55|3916.85|3925.31|3916.61|3925.85|3917.15|3925.31|3916.61|14
1630896760000|2021-09-06 02:52:40|3924.96|3916.26|3925.07|3916.37|3925.25|3916.55|3923.92|3915.22|23
1630896770000|2021-09-06 02:52:50|3925.09|3916.39|3924.08|3915.38|3925.09|3916.39|3924.01|3915.31|27
1630896780000|2021-09-06 02:53:00|3923.95|3915.25|3925.72|3917.02|3926.11|3917.41|3923.95|3915.25|26
1630896790000|2021-09-06 02:53:10|3925.37|3916.67|3925.6|3916.9|3925.92|3917.22|3925.05|3916.35|31
1630896800000|2021-09-06 02:53:20|3925.66|3916.96|3925.08|3916.38|3925.68|3916.98|3923.91|3915.21|31
1630896810000|2021-09-06 02:53:30|3925.07|3916.37|3924.46|3915.76|3925.07|3916.37|3923.72|3915.02|39
1630896820000|2021-09-06 02:53:40|3924.63|3915.93|3923.71|3915.01|3925.15|3916.45|3922.83|3914.13|38
1630896830000|2021-09-06 02:53:50|3923.57|3914.87|3924.45|3915.75|3924.66|3915.96|3922.77|3914.07|37
1630896840000|2021-09-06 02:54:00|3923.75|3915.05|3923.56|3914.86|3924.64|3915.94|3923.04|3914.34|37
1630896850000|2021-09-06 02:54:10|3923.53|3914.83|3923.32|3914.62|3923.55|3914.85|3922.7|3914|29
1630896860000|2021-09-06 02:54:20|3923.35|3914.65|3922.97|3914.27|3923.66|3914.96|3922.73|3914.03|33
1630896870000|2021-09-06 02:54:30|3922.98|3914.28|3922.95|3914.25|3923.44|3914.74|3922.73|3914.03|36
1630896880000|2021-09-06 02:54:40|3922.82|3914.12|3923.77|3915.07|3924.29|3915.59|3922.09|3913.39|30
1630896890000|2021-09-06 02:54:50|3923.48|3914.78|3922.52|3913.82|3923.48|3914.78|3922.52|3913.82|27
1630896900000|2021-09-06 02:55:00|3922.56|3913.86|3922.67|3913.97|3922.82|3914.12|3922.54|3913.84|26
1630896910000|2021-09-06 02:55:10|3922.6|3913.9|3924.06|3915.36|3924.74|3916.04|3922.15|3913.45|32
1630896920000|2021-09-06 02:55:20|3924.12|3915.42|3923.13|3914.43|3924.5|3915.8|3923.13|3914.43|31
1630896930000|2021-09-06 02:55:30|3923.29|3914.59|3923.34|3914.64|3924.24|3915.54|3923.12|3914.42|23
1630896940000|2021-09-06 02:55:40|3923.46|3914.76|3923.58|3914.88|3924.39|3915.69|3923.46|3914.76|35
1630896950000|2021-09-06 02:55:50|3923.69|3914.99|3923.53|3914.83|3923.9|3915.2|3923.36|3914.66|37
1630896960000|2021-09-06 02:56:00|3923.52|3914.82|3923.42|3914.72|3923.79|3915.09|3922.73|3914.03|39
1630896970000|2021-09-06 02:56:10|3923.36|3914.66|3924.02|3915.32|3924.08|3915.38|3922.14|3913.44|36
1630896980000|2021-09-06 02:56:20|3924.01|3915.31|3922.12|3913.42|3924.03|3915.33|3922.12|3913.42|37
1630896990000|2021-09-06 02:56:30|3922.72|3914.02|3923.35|3914.65|3923.53|3914.83|3922.61|3913.91|36
1630897000000|2021-09-06 02:56:40|3923.36|3914.66|3923.62|3914.92|3923.75|3915.05|3922.3|3913.6|33
1630897010000|2021-09-06 02:56:50|3922.84|3914.14|3922.75|3914.05|3923.81|3915.11|3922.74|3914.04|30
1630897020000|2021-09-06 02:57:00|3922.71|3914.01|3923.52|3914.82|3923.58|3914.88|3922.56|3913.86|30
1630897030000|2021-09-06 02:57:10|3922.57|3913.87|3923.36|3914.66|3923.55|3914.85|3922.47|3913.77|38
1630897040000|2021-09-06 02:57:20|3923.22|3914.52|3922.49|3913.79|3923.64|3914.94|3922.47|3913.77|32
1630897050000|2021-09-06 02:57:30|3923.44|3914.74|3923.51|3914.81|3923.85|3915.15|3922.52|3913.82|36
1630897060000|2021-09-06 02:57:40|3923.56|3914.86|3923.54|3914.84|3923.73|3915.03|3922.54|3913.84|29
1630897070000|2021-09-06 02:57:50|3923.58|3914.88|3923.57|3914.87|3923.86|3915.16|3922.58|3913.88|35
1630897080000|2021-09-06 02:58:00|3923.6|3914.9|3923.72|3915.02|3923.91|3915.21|3923.53|3914.83|32
1630897090000|2021-09-06 02:58:10|3923.45|3914.75|3922.75|3914.05|3924.44|3915.74|3922.05|3913.35|29
1630897100000|2021-09-06 02:58:20|3922.92|3914.22|3924.41|3915.71|3924.73|3916.03|3922.92|3914.22|39
1630897110000|2021-09-06 02:58:30|3924.42|3915.72|3924.31|3915.61|3924.58|3915.88|3924.01|3915.31|35
1630897120000|2021-09-06 02:58:40|3924.32|3915.62|3922.71|3914.01|3924.62|3915.92|3922.71|3914.01|35
1630897130000|2021-09-06 02:58:50|3923.01|3914.31|3924.43|3915.73|3924.92|3916.22|3922.75|3914.05|30
1630897140000|2021-09-06 02:59:00|3924.45|3915.75|3923.48|3914.78|3924.62|3915.92|3922.71|3914.01|30
1630897150000|2021-09-06 02:59:10|3924.1|3915.4|3924.66|3915.96|3924.71|3916.01|3922.71|3914.01|27
1630897160000|2021-09-06 02:59:20|3924.59|3915.89|3923.44|3914.74|3924.6|3915.9|3922.97|3914.27|26
1630897170000|2021-09-06 02:59:30|3923.48|3914.78|3923.88|3915.18|3923.88|3915.18|3923.48|3914.78|13
1630897180000|2021-09-06 02:59:40|3923.85|3915.15|3923.35|3914.65|3923.85|3915.15|3923.35|3914.65|16
1630897190000|2021-09-06 02:59:50|3923.37|3914.67|3923.64|3914.94|3923.8|3915.1|3923.35|3914.65|15
1630897200000|2021-09-06 03:00:00|3923.66|3914.96|3922.71|3914.01|3923.92|3915.22|3922.63|3913.93|27
1630897210000|2021-09-06 03:00:10|3922.74|3914.04|3922.17|3913.47|3922.74|3914.04|3921.81|3913.11|31
1630897220000|2021-09-06 03:00:20|3922.19|3913.49|3922.65|3913.95|3924.07|3915.37|3922|3913.3|34
1630897230000|2021-09-06 03:00:30|3922.46|3913.76|3924.8|3916.1|3924.91|3916.21|3921.99|3913.29|33
1630897240000|2021-09-06 03:00:40|3924.74|3916.04|3923.78|3915.08|3924.78|3916.08|3922.85|3914.15|29
1630897250000|2021-09-06 03:00:50|3923.9|3915.2|3924.15|3915.45|3924.33|3915.63|3923.27|3914.57|30
1630897260000|2021-09-06 03:01:00|3924.19|3915.49|3923.1|3914.4|3924.19|3915.49|3923.1|3914.4|24
1630897270000|2021-09-06 03:01:10|3923.09|3914.39|3922.44|3913.74|3923.21|3914.51|3922.41|3913.71|34
1630897280000|2021-09-06 03:01:20|3922.41|3913.71|3923.85|3915.15|3923.85|3915.15|3922.41|3913.71|36
1630897290000|2021-09-06 03:01:30|3922.62|3913.92|3923.19|3914.49|3924.38|3915.68|3921.99|3913.29|25
1630897300000|2021-09-06 03:01:40|3922.01|3913.31|3923.88|3915.18|3924.34|3915.64|3922.01|3913.31|23
1630897310000|2021-09-06 03:01:50|3923.02|3914.32|3923.58|3914.88|3923.79|3915.09|3921.99|3913.29|21
1630897320000|2021-09-06 03:02:00|3923.54|3914.84|3923.79|3915.09|3923.79|3915.09|3923.33|3914.63|30
1630897330000|2021-09-06 03:02:10|3923.78|3915.08|3922.73|3914.03|3924.4|3915.7|3922.5|3913.8|24
1630897340000|2021-09-06 03:02:20|3923.18|3914.48|3922.82|3914.12|3923.43|3914.73|3922.35|3913.65|25
1630897350000|2021-09-06 03:02:30|3923.77|3915.07|3924.72|3916.02|3925.17|3916.47|3922.82|3914.12|22
1630897360000|2021-09-06 03:02:40|3924.25|3915.55|3924.72|3916.02|3924.72|3916.02|3923.85|3915.15|21
1630897370000|2021-09-06 03:02:50|3924.19|3915.49|3924.88|3916.18|3925.84|3917.14|3924.19|3915.49|32
1630897380000|2021-09-06 03:03:00|3925.3|3916.6|3924.72|3916.02|3925.3|3916.6|3924.31|3915.61|20
1630897390000|2021-09-06 03:03:10|3924.35|3915.65|3925.96|3917.26|3926.72|3918.02|3924.35|3915.65|28
1630897400000|2021-09-06 03:03:20|3925.94|3917.24|3925.92|3917.22|3926.2|3917.5|3925.57|3916.87|23
1630897410000|2021-09-06 03:03:30|3925.57|3916.87|3927.63|3918.93|3927.89|3919.19|3925.57|3916.87|30
1630897420000|2021-09-06 03:03:40|3927.87|3919.17|3927.31|3918.61|3927.87|3919.17|3926.15|3917.45|36
1630897430000|2021-09-06 03:03:50|3927.3|3918.6|3926.19|3917.49|3927.3|3918.6|3925.68|3916.98|34
1630897440000|2021-09-06 03:04:00|3926.18|3917.48|3925.77|3917.07|3926.32|3917.62|3925.14|3916.44|31
1630897450000|2021-09-06 03:04:10|3925.7|3917|3925.4|3916.7|3925.7|3917|3925.25|3916.55|30
1630897460000|2021-09-06 03:04:20|3925.62|3916.92|3925.76|3917.06|3926.01|3917.31|3925.47|3916.77|28
1630897470000|2021-09-06 03:04:30|3925.83|3917.13|3926.28|3917.58|3926.86|3918.16|3925.7|3917|35
1630897480000|2021-09-06 03:04:40|3926.87|3918.17|3926.66|3917.96|3927.37|3918.67|3926.06|3917.36|34
1630897490000|2021-09-06 03:04:50|3926.77|3918.07|3926.66|3917.96|3927.37|3918.67|3926.6|3917.9|33
1630897500000|2021-09-06 03:05:00|3926.77|3918.07|3927.34|3918.64|3927.39|3918.69|3926.38|3917.68|37
1630897510000|2021-09-06 03:05:10|3927.36|3918.66|3926.47|3917.77|3927.69|3918.99|3926.47|3917.77|35
1630897520000|2021-09-06 03:05:20|3926.49|3917.79|3926.42|3917.72|3927.46|3918.76|3926.42|3917.72|27
1630897530000|2021-09-06 03:05:30|3926.43|3917.73|3926.41|3917.71|3926.52|3917.82|3926.41|3917.71|12
1630897540000|2021-09-06 03:05:40|3926.42|3917.72|3926.44|3917.74|3926.48|3917.78|3926.41|3917.71|18
1630897550000|2021-09-06 03:05:50|3926.5|3917.8|3927.04|3918.34|3927.06|3918.36|3926.42|3917.72|24
1630897560000|2021-09-06 03:06:00|3927.02|3918.32|3926.78|3918.08|3927.13|3918.43|3926.76|3918.06|28
1630897570000|2021-09-06 03:06:10|3926.76|3918.06|3926.71|3918.01|3927.02|3918.32|3926.71|3918.01|13
1630897580000|2021-09-06 03:06:20|3926.73|3918.03|3926.58|3917.88|3927.18|3918.48|3926.58|3917.88|23
1630897590000|2021-09-06 03:06:30|3926.64|3917.94|3926.82|3918.12|3927.42|3918.72|3926.35|3917.65|24
1630897600000|2021-09-06 03:06:40|3926.83|3918.13|3927.29|3918.59|3927.67|3918.97|3926.46|3917.76|21
1630897610000|2021-09-06 03:06:50|3927.67|3918.97|3927.7|3919|3927.82|3919.12|3927.62|3918.92|23
1630897620000|2021-09-06 03:07:00|3927.68|3918.98|3928.31|3919.61|3928.31|3919.61|3927.68|3918.98|8
1630897630000|2021-09-06 03:07:10|3928.37|3919.67|3928.21|3919.51|3928.48|3919.78|3928.19|3919.49|11
1630897640000|2021-09-06 03:07:20|3928.18|3919.48|3928.23|3919.53|3928.34|3919.64|3928.18|3919.48|22
1630897650000|2021-09-06 03:07:30|3928.26|3919.56|3928.54|3919.84|3929.37|3920.67|3928.22|3919.52|31
1630897660000|2021-09-06 03:07:40|3928.56|3919.86|3928.78|3920.08|3929.17|3920.47|3927.87|3919.17|36
1630897670000|2021-09-06 03:07:50|3928.66|3919.96|3928.79|3920.09|3929.18|3920.48|3928.46|3919.76|32
1630897680000|2021-09-06 03:08:00|3929.38|3920.68|3929.33|3920.63|3929.75|3921.05|3928.52|3919.82|32
1630897690000|2021-09-06 03:08:10|3929.3|3920.6|3929.65|3920.95|3930.21|3921.51|3929.21|3920.51|35
1630897700000|2021-09-06 03:08:20|3929.56|3920.86|3929.19|3920.49|3930.16|3921.46|3929.19|3920.49|32
1630897710000|2021-09-06 03:08:30|3929.22|3920.52|3929.43|3920.73|3930.16|3921.46|3929.21|3920.51|33
1630897720000|2021-09-06 03:08:40|3929.49|3920.79|3929.77|3921.07|3930.66|3921.96|3929.25|3920.55|34
1630897730000|2021-09-06 03:08:50|3930.24|3921.54|3929.77|3921.07|3930.52|3921.82|3929.44|3920.74|23
1630897740000|2021-09-06 03:09:00|3930.5|3921.8|3930.31|3921.61|3930.55|3921.85|3929.74|3921.04|37
1630897750000|2021-09-06 03:09:10|3930.3|3921.6|3929.96|3921.26|3931.24|3922.54|3929.66|3920.96|36
1630897760000|2021-09-06 03:09:20|3931.22|3922.52|3930.29|3921.59|3931.22|3922.52|3929.3|3920.6|36
1630897770000|2021-09-06 03:09:30|3930.32|3921.62|3929.58|3920.88|3930.59|3921.89|3929.51|3920.81|21
1630897780000|2021-09-06 03:09:40|3929.57|3920.87|3929.5|3920.8|3929.6|3920.9|3929.32|3920.62|26
1630897790000|2021-09-06 03:09:50|3929.49|3920.79|3929.37|3920.67|3929.54|3920.84|3929.31|3920.61|33
1630897800000|2021-09-06 03:10:00|3929.38|3920.68|3929.43|3920.73|3930.27|3921.57|3929.31|3920.61|18
1630897810000|2021-09-06 03:10:10|3929.45|3920.75|3929.62|3920.92|3929.62|3920.92|3929.24|3920.54|29
1630897820000|2021-09-06 03:10:20|3929.57|3920.87|3929.13|3920.43|3929.57|3920.87|3929.13|3920.43|19
1630897830000|2021-09-06 03:10:30|3929.15|3920.45|3929.9|3921.2|3930.37|3921.67|3929.15|3920.45|25
1630897840000|2021-09-06 03:10:40|3930.06|3921.36|3929.54|3920.84|3930.39|3921.69|3929.44|3920.74|30
1630897850000|2021-09-06 03:10:50|3929.95|3921.25|3930.21|3921.51|3930.37|3921.67|3929.17|3920.47|35
1630897860000|2021-09-06 03:11:00|3930.08|3921.38|3929.74|3921.04|3930.38|3921.68|3929.49|3920.79|31
1630897870000|2021-09-06 03:11:10|3930.1|3921.4|3929.52|3920.82|3930.23|3921.53|3929.35|3920.65|24
1630897880000|2021-09-06 03:11:20|3929.86|3921.16|3929.55|3920.85|3930.27|3921.57|3929.35|3920.65|32
1630897890000|2021-09-06 03:11:30|3930.2|3921.5|3930.7|3922|3931.05|3922.35|3929.46|3920.76|30
1630897900000|2021-09-06 03:11:40|3930.56|3921.86|3930.47|3921.77|3930.69|3921.99|3929.54|3920.84|34
1630897910000|2021-09-06 03:11:50|3930.49|3921.79|3929.89|3921.19|3930.97|3922.27|3929.37|3920.67|37
1630897920000|2021-09-06 03:12:00|3929.9|3921.2|3929.85|3921.15|3930.89|3922.19|3929.47|3920.77|31
1630897930000|2021-09-06 03:12:10|3930.75|3922.05|3930.02|3921.32|3930.89|3922.19|3929.76|3921.06|35
1630897940000|2021-09-06 03:12:20|3930.14|3921.44|3930.61|3921.91|3930.93|3922.23|3929.83|3921.13|38
1630897950000|2021-09-06 03:12:30|3930.92|3922.22|3930.92|3922.22|3930.92|3922.22|3929.57|3920.87|26
1630897960000|2021-09-06 03:12:40|3930.88|3922.18|3930.68|3921.98|3930.92|3922.22|3930.63|3921.93|26
1630897970000|2021-09-06 03:12:50|3930.67|3921.97|3930.84|3922.14|3930.92|3922.22|3930.64|3921.94|22
1630897980000|2021-09-06 03:13:00|3930.83|3922.13|3930.83|3922.13|3930.92|3922.22|3930.83|3922.13|24
1630897990000|2021-09-06 03:13:10|3930.82|3922.12|3930.67|3921.97|3930.86|3922.16|3930.64|3921.94|22
1630898000000|2021-09-06 03:13:20|3929.62|3920.92|3929.61|3920.91|3930.7|3922|3929.41|3920.71|23
1630898010000|2021-09-06 03:13:30|3930.05|3921.35|3930.79|3922.09|3930.85|3922.15|3929.47|3920.77|28
1630898020000|2021-09-06 03:13:40|3930.74|3922.04|3930.12|3921.42|3931.4|3922.7|3929.6|3920.9|34
1630898030000|2021-09-06 03:13:50|3929.79|3921.09|3930.47|3921.77|3931.17|3922.47|3929.79|3921.09|34
1630898040000|2021-09-06 03:14:00|3931.15|3922.45|3930.47|3921.77|3931.46|3922.76|3929.66|3920.96|37
1630898050000|2021-09-06 03:14:10|3930.46|3921.76|3929.92|3921.22|3931.47|3922.77|3929.57|3920.87|35
1630898060000|2021-09-06 03:14:20|3930.05|3921.35|3929.64|3920.94|3931.39|3922.69|3929.58|3920.88|25
1630898070000|2021-09-06 03:14:30|3931.38|3922.68|3930.39|3921.69|3932.08|3923.38|3930.08|3921.38|30
1630898080000|2021-09-06 03:14:40|3931.37|3922.67|3930.33|3921.63|3931.41|3922.71|3929.93|3921.23|27
1630898090000|2021-09-06 03:14:50|3930.05|3921.35|3930.1|3921.4|3931.67|3922.97|3930.04|3921.34|29
1630898100000|2021-09-06 03:15:00|3930.57|3921.87|3930.12|3921.42|3931.43|3922.73|3930.09|3921.39|23
1630898110000|2021-09-06 03:15:10|3931.23|3922.53|3931.19|3922.49|3931.65|3922.95|3930.48|3921.78|34
1630898120000|2021-09-06 03:15:20|3931.44|3922.74|3930.87|3922.17|3932.33|3923.63|3930.86|3922.16|32
1630898130000|2021-09-06 03:15:30|3931.37|3922.67|3933.12|3924.42|3933.12|3924.42|3930.87|3922.17|24
1630898140000|2021-09-06 03:15:40|3933.16|3924.46|3932.63|3923.93|3933.72|3925.02|3932.27|3923.57|32
1630898150000|2021-09-06 03:15:50|3933.7|3925|3932.69|3923.99|3933.74|3925.04|3932.29|3923.59|35
1630898160000|2021-09-06 03:16:00|3933.03|3924.33|3932.34|3923.64|3933.34|3924.64|3932.34|3923.64|28
1630898170000|2021-09-06 03:16:10|3932.76|3924.06|3932.7|3924|3933.59|3924.89|3932.34|3923.64|33
1630898180000|2021-09-06 03:16:20|3932.71|3924.01|3933.39|3924.69|3933.59|3924.89|3931.77|3923.07|32
1630898190000|2021-09-06 03:16:30|3933.42|3924.72|3933.42|3924.72|3933.6|3924.9|3932.74|3924.04|27
1630898200000|2021-09-06 03:16:40|3933.39|3924.69|3933.23|3924.53|3933.52|3924.82|3932.05|3923.35|22
1630898210000|2021-09-06 03:16:50|3932.36|3923.66|3931.33|3922.63|3933.39|3924.69|3931.33|3922.63|30
1630898220000|2021-09-06 03:17:00|3932.19|3923.49|3931.45|3922.75|3932.66|3923.96|3931.45|3922.75|22
1630898230000|2021-09-06 03:17:10|3932.35|3923.65|3932.64|3923.94|3932.65|3923.95|3932.33|3923.63|14
1630898240000|2021-09-06 03:17:20|3932.63|3923.93|3931.94|3923.24|3932.63|3923.93|3931.54|3922.84|30
1630898250000|2021-09-06 03:17:30|3931.75|3923.05|3931.16|3922.46|3931.86|3923.16|3929.96|3921.26|29
1630898260000|2021-09-06 03:17:40|3931.36|3922.66|3931.33|3922.63|3931.58|3922.88|3931.33|3922.63|26
1630898270000|2021-09-06 03:17:50|3931.42|3922.72|3931.37|3922.67|3931.57|3922.87|3931.19|3922.49|29
1630898280000|2021-09-06 03:18:00|3931.23|3922.53|3930.88|3922.18|3931.32|3922.62|3930.7|3922|30
1630898290000|2021-09-06 03:18:10|3930.87|3922.17|3929.64|3920.94|3930.87|3922.17|3929.64|3920.94|19
1630898300000|2021-09-06 03:18:20|3929.63|3920.93|3929.17|3920.47|3929.63|3920.93|3928.45|3919.75|9
1630898310000|2021-09-06 03:18:30|3929.35|3920.65|3929.35|3920.65|3929.35|3920.65|3928.45|3919.75|11
1630898320000|2021-09-06 03:18:40|3929.3|3920.6|3929.25|3920.55|3929.35|3920.65|3929.25|3920.55|18
1630898330000|2021-09-06 03:18:50|3929.3|3920.6|3929.23|3920.53|3929.35|3920.65|3928.97|3920.27|28
1630898340000|2021-09-06 03:19:00|3929.22|3920.52|3928.99|3920.29|3929.22|3920.52|3928.75|3920.05|30
1630898350000|2021-09-06 03:19:10|3929.32|3920.62|3929.29|3920.59|3930.54|3921.84|3928.92|3920.22|25
1630898360000|2021-09-06 03:19:20|3930.12|3921.42|3928.39|3919.69|3930.41|3921.71|3928.39|3919.69|30
1630898370000|2021-09-06 03:19:30|3928.41|3919.71|3929.21|3920.51|3929.21|3920.51|3928.35|3919.65|18
1630898380000|2021-09-06 03:19:40|3929.12|3920.42|3929.29|3920.59|3929.6|3920.9|3929.12|3920.42|16
1630898390000|2021-09-06 03:19:50|3929.31|3920.61|3929.35|3920.65|3930.36|3921.66|3929.31|3920.61|27
1630898400000|2021-09-06 03:20:00|3929.26|3920.56|3929.92|3921.22|3929.99|3921.29|3929.26|3920.56|32
1630898410000|2021-09-06 03:20:10|3929.81|3921.11|3929.47|3920.77|3929.97|3921.27|3929.25|3920.55|33
1630898420000|2021-09-06 03:20:20|3929.51|3920.81|3930.18|3921.48|3930.73|3922.03|3928.96|3920.26|32
1630898430000|2021-09-06 03:20:30|3930.14|3921.44|3929.06|3920.36|3930.15|3921.45|3929.06|3920.36|25
1630898440000|2021-09-06 03:20:40|3929.07|3920.37|3929.28|3920.58|3929.31|3920.61|3928.95|3920.25|36
1630898450000|2021-09-06 03:20:50|3929.19|3920.49|3928.38|3919.68|3929.25|3920.55|3928.38|3919.68|33
1630898460000|2021-09-06 03:21:00|3929.33|3920.63|3929.26|3920.56|3929.41|3920.71|3928.97|3920.27|34
1630898470000|2021-09-06 03:21:10|3929.25|3920.55|3928.59|3919.89|3929.73|3921.03|3928.26|3919.56|35
1630898480000|2021-09-06 03:21:20|3928.32|3919.62|3929.42|3920.72|3929.61|3920.91|3928.32|3919.62|31
1630898490000|2021-09-06 03:21:30|3929.27|3920.57|3929.28|3920.58|3929.53|3920.83|3929.25|3920.55|32
1630898500000|2021-09-06 03:21:40|3929.32|3920.62|3929.2|3920.5|3929.32|3920.62|3928.99|3920.29|22
1630898510000|2021-09-06 03:21:50|3929.07|3920.37|3928.19|3919.49|3929.32|3920.62|3927.92|3919.22|29
1630898520000|2021-09-06 03:22:00|3928.76|3920.06|3927.68|3918.98|3928.77|3920.07|3927.68|3918.98|19
1630898530000|2021-09-06 03:22:10|3927.9|3919.2|3927.61|3918.91|3927.96|3919.26|3927.57|3918.87|36
1630898540000|2021-09-06 03:22:20|3927.65|3918.95|3927.27|3918.57|3927.98|3919.28|3927.13|3918.43|32
1630898550000|2021-09-06 03:22:30|3927.31|3918.61|3927.48|3918.78|3927.48|3918.78|3927.3|3918.6|30
1630898560000|2021-09-06 03:22:40|3927.31|3918.61|3927.47|3918.77|3928.14|3919.44|3927.31|3918.61|32
1630898570000|2021-09-06 03:22:50|3927.88|3919.18|3926.84|3918.14|3928.3|3919.6|3926.84|3918.14|36
1630898580000|2021-09-06 03:23:00|3926.83|3918.13|3927.73|3919.03|3927.83|3919.13|3926.64|3917.94|36
1630898590000|2021-09-06 03:23:10|3927.88|3919.18|3928.06|3919.36|3928.19|3919.49|3926.68|3917.98|34
1630898600000|2021-09-06 03:23:20|3928.13|3919.43|3928.69|3919.99|3928.76|3920.06|3927.54|3918.84|36
1630898610000|2021-09-06 03:23:30|3928.72|3920.02|3927.38|3918.68|3928.73|3920.03|3927.26|3918.56|30
1630898620000|2021-09-06 03:23:40|3928.79|3920.09|3927.8|3919.1|3929.81|3921.11|3927.48|3918.78|32
1630898630000|2021-09-06 03:23:50|3929.2|3920.5|3928.95|3920.25|3929.25|3920.55|3927.11|3918.41|34
1630898640000|2021-09-06 03:24:00|3927.92|3919.22|3927.77|3919.07|3929.63|3920.93|3927.35|3918.65|36
1630898650000|2021-09-06 03:24:10|3927.76|3919.06|3927.73|3919.03|3929.4|3920.7|3927.64|3918.94|24
1630898660000|2021-09-06 03:24:20|3928.54|3919.84|3927.52|3918.82|3929.23|3920.53|3927.32|3918.62|37
1630898670000|2021-09-06 03:24:30|3927.82|3919.12|3927.9|3919.2|3929.35|3920.65|3927.8|3919.1|33
1630898680000|2021-09-06 03:24:40|3927.82|3919.12|3928.04|3919.34|3928.92|3920.22|3927.56|3918.86|36
1630898690000|2021-09-06 03:24:50|3927.65|3918.95|3928.09|3919.39|3928.29|3919.59|3927.18|3918.48|31
1630898700000|2021-09-06 03:25:00|3928.06|3919.36|3927.45|3918.75|3928.08|3919.38|3927.37|3918.67|37
1630898710000|2021-09-06 03:25:10|3927.48|3918.78|3927.62|3918.92|3927.62|3918.92|3927.36|3918.66|30
1630898720000|2021-09-06 03:25:20|3927.72|3919.02|3927.52|3918.82|3927.87|3919.17|3926.95|3918.25|35
1630898730000|2021-09-06 03:25:30|3927.53|3918.83|3927.84|3919.14|3927.84|3919.14|3927.53|3918.83|26
1630898740000|2021-09-06 03:25:40|3927.87|3919.17|3927.71|3919.01|3927.87|3919.17|3927.67|3918.97|32
1630898750000|2021-09-06 03:25:50|3927.82|3919.12|3927.66|3918.96|3927.82|3919.12|3927.31|3918.61|37
1630898760000|2021-09-06 03:26:00|3927.64|3918.94|3927.82|3919.12|3927.83|3919.13|3927.49|3918.79|32
1630898770000|2021-09-06 03:26:10|3927.8|3919.1|3927.85|3919.15|3927.91|3919.21|3926.25|3917.55|38
1630898780000|2021-09-06 03:26:20|3927.8|3919.1|3927.8|3919.1|3927.96|3919.26|3927.12|3918.42|38
1630898790000|2021-09-06 03:26:30|3927.83|3919.13|3927.78|3919.08|3927.87|3919.17|3926.99|3918.29|30
1630898800000|2021-09-06 03:26:40|3927.77|3919.07|3926.98|3918.28|3927.8|3919.1|3926.53|3917.83|28
1630898810000|2021-09-06 03:26:50|3927.12|3918.42|3925.98|3917.28|3927.87|3919.17|3925.98|3917.28|32
1630898820000|2021-09-06 03:27:00|3927.69|3918.99|3926.89|3918.19|3928.03|3919.33|3925.98|3917.28|33
1630898830000|2021-09-06 03:27:10|3927.77|3919.07|3926.77|3918.07|3927.85|3919.15|3926.2|3917.5|32
1630898840000|2021-09-06 03:27:20|3927.76|3919.06|3926.69|3917.99|3927.86|3919.16|3926.69|3917.99|34
1630898850000|2021-09-06 03:27:30|3926.77|3918.07|3926.32|3917.62|3927.51|3918.81|3926.32|3917.62|20
1630898860000|2021-09-06 03:27:40|3926.21|3917.51|3926.4|3917.7|3926.41|3917.71|3926.21|3917.51|30
1630898870000|2021-09-06 03:27:50|3926.31|3917.61|3927.27|3918.57|3927.54|3918.84|3926.25|3917.55|26
1630898880000|2021-09-06 03:28:00|3927.26|3918.56|3927.17|3918.47|3927.26|3918.56|3926.6|3917.9|33
1630898890000|2021-09-06 03:28:10|3927.25|3918.55|3926.73|3918.03|3927.28|3918.58|3926.49|3917.79|23
1630898900000|2021-09-06 03:28:20|3926.74|3918.04|3926.78|3918.08|3927.24|3918.54|3926.53|3917.83|34
1630898910000|2021-09-06 03:28:30|3926.77|3918.07|3927.08|3918.38|3927.35|3918.65|3926.71|3918.01|39
1630898920000|2021-09-06 03:28:40|3927.17|3918.47|3926.95|3918.25|3927.55|3918.85|3926.62|3917.92|39
1630898930000|2021-09-06 03:28:50|3927.15|3918.45|3926.89|3918.19|3927.15|3918.45|3926.88|3918.18|32
1630898940000|2021-09-06 03:29:00|3926.83|3918.13|3927.13|3918.43|3927.13|3918.43|3926.62|3917.92|29
1630898950000|2021-09-06 03:29:10|3926.89|3918.19|3926.73|3918.03|3927.74|3919.04|3926.73|3918.03|33
1630898960000|2021-09-06 03:29:20|3926.92|3918.22|3926.68|3917.98|3926.99|3918.29|3926.68|3917.98|25
1630898970000|2021-09-06 03:29:30|3926.77|3918.07|3926.78|3918.08|3927.74|3919.04|3925.97|3917.27|28
1630898980000|2021-09-06 03:29:40|3926.76|3918.06|3926.99|3918.29|3927.8|3919.1|3925.97|3917.27|26
1630898990000|2021-09-06 03:29:50|3927.01|3918.31|3927.01|3918.31|3927.08|3918.38|3926.23|3917.53|30
1630899000000|2021-09-06 03:30:00|3927.76|3919.06|3927.76|3919.06|3927.78|3919.08|3926.78|3918.08|20
1630899010000|2021-09-06 03:30:10|3927.62|3918.92|3927.12|3918.42|3927.95|3919.25|3926.8|3918.1|34
1630899020000|2021-09-06 03:30:20|3927.33|3918.63|3928.32|3919.62|3929.26|3920.56|3926.72|3918.02|36
1630899030000|2021-09-06 03:30:30|3928.92|3920.22|3928.9|3920.2|3929.7|3921|3928.22|3919.52|33
1630899040000|2021-09-06 03:30:40|3928.96|3920.26|3928.31|3919.61|3929.43|3920.73|3928.28|3919.58|34
1630899050000|2021-09-06 03:30:50|3928.46|3919.76|3929.19|3920.49|3929.7|3921|3928.28|3919.58|37
1630899060000|2021-09-06 03:31:00|3929.2|3920.5|3930.45|3921.75|3930.58|3921.88|3928.58|3919.88|23
1630899070000|2021-09-06 03:31:10|3930.56|3921.86|3930.84|3922.14|3931.09|3922.39|3930.43|3921.73|13
1630899080000|2021-09-06 03:31:20|3930.77|3922.07|3930.83|3922.13|3930.83|3922.13|3930.31|3921.61|10
1630899090000|2021-09-06 03:31:30|3930.78|3922.08|3930.91|3922.21|3930.92|3922.22|3930.29|3921.59|23
1630899100000|2021-09-06 03:31:40|3930.43|3921.73|3930.83|3922.13|3930.99|3922.29|3930.43|3921.73|8
1630899110000|2021-09-06 03:31:50|3930.87|3922.17|3933.79|3925.09|3934.24|3925.54|3930.39|3921.69|27
1630899120000|2021-09-06 03:32:00|3934.24|3925.54|3934.67|3925.97|3936.22|3927.52|3933.78|3925.08|23
1630899130000|2021-09-06 03:32:10|3934.93|3926.23|3935.64|3926.94|3935.96|3927.26|3934.11|3925.41|38
1630899140000|2021-09-06 03:32:20|3935.93|3927.23|3937.35|3928.65|3938.32|3929.62|3935.53|3926.83|37
1630899150000|2021-09-06 03:32:30|3938.29|3929.59|3940.56|3931.86|3940.56|3931.86|3937.81|3929.11|39
1630899160000|2021-09-06 03:32:40|3940.52|3931.82|3940.39|3931.69|3940.78|3932.08|3939.54|3930.84|38
1630899170000|2021-09-06 03:32:50|3940.4|3931.7|3939.36|3930.66|3940.59|3931.89|3939.22|3930.52|37
1630899180000|2021-09-06 03:33:00|3939.07|3930.37|3938.04|3929.34|3939.29|3930.59|3937.76|3929.06|37
1630899190000|2021-09-06 03:33:10|3938.01|3929.31|3938.2|3929.5|3938.5|3929.8|3937.33|3928.63|38
1630899200000|2021-09-06 03:33:20|3938.08|3929.38|3934.27|3925.57|3938.86|3930.16|3933.83|3925.13|39
1630899210000|2021-09-06 03:33:30|3934|3925.3|3934.15|3925.45|3934.49|3925.79|3933.84|3925.14|37
1630899220000|2021-09-06 03:33:40|3933.48|3924.78|3935.89|3927.19|3936.96|3928.26|3932.93|3924.23|38
1630899230000|2021-09-06 03:33:50|3937.1|3928.4|3936.27|3927.57|3937.37|3928.67|3936.24|3927.54|37
1630899240000|2021-09-06 03:34:00|3936.3|3927.6|3932.88|3924.18|3936.85|3928.15|3932.88|3924.18|37
1630899250000|2021-09-06 03:34:10|3933.5|3924.8|3933.11|3924.41|3933.72|3925.02|3933.08|3924.38|24
1630899260000|2021-09-06 03:34:20|3933.1|3924.4|3934.38|3925.68|3934.5|3925.8|3933.09|3924.39|20
1630899270000|2021-09-06 03:34:30|3934.4|3925.7|3933.33|3924.63|3935.31|3926.61|3933.33|3924.63|28
1630899280000|2021-09-06 03:34:40|3933.17|3924.47|3932.2|3923.5|3933.17|3924.47|3931.97|3923.27|19
1630899290000|2021-09-06 03:34:50|3932.29|3923.59|3932.72|3924.02|3933.36|3924.66|3932.07|3923.37|22
1630899300000|2021-09-06 03:35:00|3932.73|3924.03|3932.61|3923.91|3933.04|3924.34|3932.59|3923.89|23
1630899310000|2021-09-06 03:35:10|3933.61|3924.91|3930.86|3922.16|3933.75|3925.05|3930.86|3922.16|37
1630899320000|2021-09-06 03:35:20|3930.75|3922.05|3931.06|3922.36|3931.06|3922.36|3929.86|3921.16|38
1630899330000|2021-09-06 03:35:30|3930.74|3922.04|3930.34|3921.64|3931.75|3923.05|3929.71|3921.01|35
1630899340000|2021-09-06 03:35:40|3929.76|3921.06|3926.96|3918.26|3930.27|3921.57|3926.96|3918.26|37
1630899350000|2021-09-06 03:35:50|3926.72|3918.02|3929.06|3920.36|3930.57|3921.87|3926.71|3918.01|29
1630899360000|2021-09-06 03:36:00|3929.22|3920.52|3929.33|3920.63|3930.26|3921.56|3929.05|3920.35|33
1630899370000|2021-09-06 03:36:10|3930.13|3921.43|3925.9|3917.2|3930.49|3921.79|3925.9|3917.2|36
1630899380000|2021-09-06 03:36:20|3923.99|3915.29|3923.59|3914.89|3924|3915.3|3922.55|3913.85|29
1630899390000|2021-09-06 03:36:30|3924.36|3915.66|3923.94|3915.24|3924.52|3915.82|3923.18|3914.48|22
1630899400000|2021-09-06 03:36:40|3923.93|3915.23|3923.86|3915.16|3924.29|3915.59|3922.24|3913.54|27
1630899410000|2021-09-06 03:36:50|3923.16|3914.46|3922.98|3914.28|3924.26|3915.56|3922.52|3913.82|38
1630899420000|2021-09-06 03:37:00|3923.72|3915.02|3923.93|3915.23|3924.07|3915.37|3921.93|3913.23|30
1630899430000|2021-09-06 03:37:10|3923.06|3914.36|3922.17|3913.47|3923.45|3914.75|3921.83|3913.13|39
1630899440000|2021-09-06 03:37:20|3921.86|3913.16|3921.25|3912.55|3921.86|3913.16|3920.36|3911.66|39
1630899450000|2021-09-06 03:37:30|3921.5|3912.8|3921.16|3912.46|3922.18|3913.48|3921.12|3912.42|33
1630899460000|2021-09-06 03:37:40|3921.2|3912.5|3921.37|3912.67|3921.51|3912.81|3920.65|3911.95|36
1630899470000|2021-09-06 03:37:50|3921.16|3912.46|3919.29|3910.59|3921.37|3912.67|3918.89|3910.19|36
1630899480000|2021-09-06 03:38:00|3919.08|3910.38|3919.6|3910.9|3920.2|3911.5|3918.91|3910.21|38
1630899490000|2021-09-06 03:38:10|3919.44|3910.74|3919.7|3911|3920.06|3911.36|3919.29|3910.59|28
1630899500000|2021-09-06 03:38:20|3919.85|3911.15|3920.08|3911.38|3920.56|3911.86|3919.85|3911.15|31
1630899510000|2021-09-06 03:38:30|3921.38|3912.68|3922.33|3913.63|3922.33|3913.63|3920.09|3911.39|33
1630899520000|2021-09-06 03:38:40|3922.49|3913.79|3914.55|3905.85|3923.02|3914.32|3913.2|3904.5|34
1630899530000|2021-09-06 03:38:50|3914.1|3905.4|3916.45|3907.75|3916.48|3907.78|3913.9|3905.2|30
1630899540000|2021-09-06 03:39:00|3916.23|3907.53|3918.4|3909.7|3918.4|3909.7|3915.93|3907.23|35
1630899550000|2021-09-06 03:39:10|3918.35|3909.65|3912.47|3903.77|3918.84|3910.14|3911.93|3903.23|40
1630899560000|2021-09-06 03:39:20|3912.4|3903.7|3910.34|3901.64|3912.65|3903.95|3910.34|3901.64|31
1630899570000|2021-09-06 03:39:30|3910.42|3901.72|3911.65|3902.95|3912.04|3903.34|3910.12|3901.42|32
1630899580000|2021-09-06 03:39:40|3911.89|3903.19|3912.88|3904.18|3912.88|3904.18|3911.85|3903.15|37
1630899590000|2021-09-06 03:39:50|3912.89|3904.19|3914.89|3906.19|3914.89|3906.19|3912.21|3903.51|37
1630899600000|2021-09-06 03:40:00|3914.17|3905.47|3915.1|3906.4|3915.63|3906.93|3914.04|3905.34|36
1630899610000|2021-09-06 03:40:10|3914.93|3906.23|3913.79|3905.09|3915.22|3906.52|3913.35|3904.65|36
1630899620000|2021-09-06 03:40:20|3913.98|3905.28|3908.4|3899.7|3914.19|3905.49|3908.4|3899.7|34
1630899630000|2021-09-06 03:40:30|3908.91|3900.21|3910.24|3901.54|3911.43|3902.73|3908.91|3900.21|34
1630899640000|2021-09-06 03:40:40|3910.15|3901.45|3909.47|3900.77|3910.72|3902.02|3909.41|3900.71|24
1630899650000|2021-09-06 03:40:50|3909.48|3900.78|3909.66|3900.96|3909.7|3901|3909.38|3900.68|23
1630899660000|2021-09-06 03:41:00|3909.65|3900.95|3909.7|3901|3909.7|3901|3909.32|3900.62|17
1630899670000|2021-09-06 03:41:10|3909.27|3900.57|3909.18|3900.48|3909.7|3901|3908.13|3899.43|32
1630899680000|2021-09-06 03:41:20|3909.28|3900.58|3909.19|3900.49|3909.52|3900.82|3908.84|3900.14|25
1630899690000|2021-09-06 03:41:30|3908.27|3899.57|3909.91|3901.21|3910.25|3901.55|3908.11|3899.41|33
1630899700000|2021-09-06 03:41:40|3909.61|3900.91|3909.77|3901.07|3910.62|3901.92|3909.2|3900.5|38
1630899710000|2021-09-06 03:41:50|3909.69|3900.99|3909.68|3900.98|3910.6|3901.9|3909.68|3900.98|17
1630899720000|2021-09-06 03:42:00|3909.69|3900.99|3909.86|3901.16|3910.76|3902.06|3909.5|3900.8|11
1630899730000|2021-09-06 03:42:10|3909.77|3901.07|3909.36|3900.66|3909.88|3901.18|3909.14|3900.44|15
1630899740000|2021-09-06 03:42:20|3909.37|3900.67|3909.04|3900.34|3909.49|3900.79|3908.81|3900.11|22
1630899750000|2021-09-06 03:42:30|3909.05|3900.35|3909.08|3900.38|3909.08|3900.38|3909.05|3900.35|9
1630899760000|2021-09-06 03:42:40|3909.09|3900.39|3908.71|3900.01|3909.11|3900.41|3907.97|3899.27|19
1630899770000|2021-09-06 03:42:50|3908.79|3900.09|3909.04|3900.34|3909.06|3900.36|3908.74|3900.04|25
1630899780000|2021-09-06 03:43:00|3909.06|3900.36|3908.95|3900.25|3909.13|3900.43|3908.72|3900.02|26
1630899790000|2021-09-06 03:43:10|3909.21|3900.51|3910.22|3901.52|3910.24|3901.54|3908.49|3899.79|22
1630899800000|2021-09-06 03:43:20|3910.08|3901.38|3908.17|3899.47|3911.17|3902.47|3908.17|3899.47|33
1630899810000|2021-09-06 03:43:30|3908.29|3899.59|3908.82|3900.12|3908.83|3900.13|3908.16|3899.46|14
1630899820000|2021-09-06 03:43:40|3909.11|3900.41|3908.68|3899.98|3909.27|3900.57|3908.59|3899.89|11
1630899830000|2021-09-06 03:43:50|3908.86|3900.16|3909|3900.3|3909.22|3900.52|3908.86|3900.16|12
1630899840000|2021-09-06 03:44:00|3909.08|3900.38|3908.88|3900.18|3909.19|3900.49|3908.88|3900.18|12
1630899850000|2021-09-06 03:44:10|3908.87|3900.17|3909.85|3901.15|3909.85|3901.15|3908.87|3900.17|10
1630899860000|2021-09-06 03:44:20|3909.69|3900.99|3911.2|3902.5|3911.45|3902.75|3909.53|3900.83|27
1630899870000|2021-09-06 03:44:30|3911.36|3902.66|3910.79|3902.09|3911.9|3903.2|3910.73|3902.03|37
1630899880000|2021-09-06 03:44:40|3910.8|3902.1|3910.9|3902.2|3911.2|3902.5|3910.59|3901.89|33
1630899890000|2021-09-06 03:44:50|3910.89|3902.19|3910.64|3901.94|3911.54|3902.84|3910.64|3901.94|29
1630899900000|2021-09-06 03:45:00|3910.75|3902.05|3909.39|3900.69|3911.12|3902.42|3909.39|3900.69|34
1630899910000|2021-09-06 03:45:10|3909.3|3900.6|3910.95|3902.25|3910.95|3902.25|3909.18|3900.48|35
1630899920000|2021-09-06 03:45:20|3910.75|3902.05|3910.88|3902.18|3910.95|3902.25|3910.16|3901.46|30
1630899930000|2021-09-06 03:45:30|3910.22|3901.52|3910.69|3901.99|3910.93|3902.23|3910.22|3901.52|31
1630899940000|2021-09-06 03:45:40|3910.56|3901.86|3910.73|3902.03|3910.75|3902.05|3910.34|3901.64|20
1630899950000|2021-09-06 03:45:50|3910.75|3902.05|3910.69|3901.99|3910.82|3902.12|3910.38|3901.68|27
1630899960000|2021-09-06 03:46:00|3910.62|3901.92|3911.2|3902.5|3911.2|3902.5|3910.51|3901.81|22
1630899970000|2021-09-06 03:46:10|3911.08|3902.38|3911.59|3902.89|3911.73|3903.03|3910.5|3901.8|26
1630899980000|2021-09-06 03:46:20|3911.2|3902.5|3911.55|3902.85|3912.55|3903.85|3911.04|3902.34|30
1630899990000|2021-09-06 03:46:30|3911.05|3902.35|3912.37|3903.67|3913.42|3904.72|3911.05|3902.35|30
1630900000000|2021-09-06 03:46:40|3912.38|3903.68|3913.9|3905.2|3913.92|3905.22|3911.98|3903.28|37
1630900010000|2021-09-06 03:46:50|3913.2|3904.5|3913.6|3904.9|3914.35|3905.65|3912.42|3903.72|40
1630900020000|2021-09-06 03:47:00|3913.46|3904.76|3913.12|3904.42|3914.4|3905.7|3913.03|3904.33|33
1630900030000|2021-09-06 03:47:10|3913.03|3904.33|3913.37|3904.67|3913.61|3904.91|3912.88|3904.18|33
1630900040000|2021-09-06 03:47:20|3913.36|3904.66|3914.43|3905.73|3914.67|3905.97|3913.16|3904.46|36
1630900050000|2021-09-06 03:47:30|3914.24|3905.54|3915.87|3907.17|3915.88|3907.18|3914.24|3905.54|29
1630900060000|2021-09-06 03:47:40|3915|3906.3|3915.61|3906.91|3915.87|3907.17|3914.74|3906.04|31
1630900070000|2021-09-06 03:47:50|3915.44|3906.74|3914.9|3906.2|3915.61|3906.91|3914.63|3905.93|21
1630900080000|2021-09-06 03:48:00|3914.87|3906.17|3914.77|3906.07|3914.9|3906.2|3914.72|3906.02|25
1630900090000|2021-09-06 03:48:10|3914.78|3906.08|3914.89|3906.19|3915|3906.3|3914.78|3906.08|11
1630900100000|2021-09-06 03:48:20|3914.86|3906.16|3914.99|3906.29|3914.99|3906.29|3914.71|3906.01|10
1630900110000|2021-09-06 03:48:30|3914.97|3906.27|3914.98|3906.28|3915.32|3906.62|3914.97|3906.27|18
1630900120000|2021-09-06 03:48:40|3915.02|3906.32|3915.02|3906.32|3915.35|3906.65|3914.93|3906.23|30
1630900130000|2021-09-06 03:48:50|3915.95|3907.25|3915.83|3907.13|3915.96|3907.26|3915.13|3906.43|34
1630900140000|2021-09-06 03:49:00|3915.16|3906.46|3915.29|3906.59|3916.07|3907.37|3914.65|3905.95|35
1630900150000|2021-09-06 03:49:10|3915.15|3906.45|3915.61|3906.91|3916.16|3907.46|3914.96|3906.26|26
1630900160000|2021-09-06 03:49:20|3915.2|3906.5|3915.61|3906.91|3916.03|3907.33|3914.84|3906.14|24
1630900170000|2021-09-06 03:49:30|3915.11|3906.41|3916.06|3907.36|3916.75|3908.05|3914.73|3906.03|31
1630900180000|2021-09-06 03:49:40|3915.87|3907.17|3915.87|3907.17|3916.96|3908.26|3915.08|3906.38|33
1630900190000|2021-09-06 03:49:50|3915.35|3906.65|3916.15|3907.45|3916.5|3907.8|3915.2|3906.5|38
1630900200000|2021-09-06 03:50:00|3915.51|3906.81|3913.23|3904.53|3915.97|3907.27|3912.89|3904.19|33
1630900210000|2021-09-06 03:50:10|3913.3|3904.6|3911.69|3902.99|3913.42|3904.72|3911.56|3902.86|34
1630900220000|2021-09-06 03:50:20|3911.54|3902.84|3911.07|3902.37|3911.69|3902.99|3910.8|3902.1|26
1630900230000|2021-09-06 03:50:30|3911.08|3902.38|3911.54|3902.84|3911.92|3903.22|3910.8|3902.1|33
1630900240000|2021-09-06 03:50:40|3911.37|3902.67|3910.76|3902.06|3911.54|3902.84|3910.76|3902.06|22
1630900250000|2021-09-06 03:50:50|3910.64|3901.94|3911.04|3902.34|3911.38|3902.68|3910.64|3901.94|17
1630900260000|2021-09-06 03:51:00|3910.97|3902.27|3911.29|3902.59|3911.46|3902.76|3910.85|3902.15|16
1630900270000|2021-09-06 03:51:10|3911.21|3902.51|3910.95|3902.25|3911.42|3902.72|3910.71|3902.01|22
1630900280000|2021-09-06 03:51:20|3910.86|3902.16|3911.2|3902.5|3911.27|3902.57|3910.85|3902.15|21
1630900290000|2021-09-06 03:51:30|3911.21|3902.51|3911.49|3902.79|3911.49|3902.79|3910.91|3902.21|10
1630900300000|2021-09-06 03:51:40|3911.48|3902.78|3909.98|3901.28|3911.67|3902.97|3908.96|3900.26|33
1630900310000|2021-09-06 03:51:50|3909.8|3901.1|3909.88|3901.18|3910.67|3901.97|3909.8|3901.1|37
1630900320000|2021-09-06 03:52:00|3909.91|3901.21|3907.44|3898.74|3909.95|3901.25|3906.5|3897.8|35
1630900330000|2021-09-06 03:52:10|3909.06|3900.36|3907.86|3899.16|3909.06|3900.36|3906.77|3898.07|33
1630900340000|2021-09-06 03:52:20|3907.42|3898.72|3907.52|3898.82|3907.69|3898.99|3907.37|3898.67|29
1630900350000|2021-09-06 03:52:30|3907.51|3898.81|3906.79|3898.09|3908.1|3899.4|3906.79|3898.09|32
1630900360000|2021-09-06 03:52:40|3906.54|3897.84|3906.99|3898.29|3907.81|3899.11|3906.45|3897.75|32
1630900370000|2021-09-06 03:52:50|3907.16|3898.46|3907.47|3898.77|3907.95|3899.25|3906.6|3897.9|36
1630900380000|2021-09-06 03:53:00|3907.38|3898.68|3906.42|3897.72|3907.43|3898.73|3906.05|3897.35|39
1630900390000|2021-09-06 03:53:10|3906.36|3897.66|3905.56|3896.86|3908.14|3899.44|3905.55|3896.85|39
1630900400000|2021-09-06 03:53:20|3905.8|3897.1|3906.51|3897.81|3907.23|3898.53|3905.74|3897.04|29
1630900410000|2021-09-06 03:53:30|3907.68|3898.98|3907.12|3898.42|3907.7|3899|3906.4|3897.7|37
1630900420000|2021-09-06 03:53:40|3906.98|3898.28|3907.06|3898.36|3907.72|3899.02|3906.84|3898.14|35
1630900430000|2021-09-06 03:53:50|3906.92|3898.22|3907.39|3898.69|3908.18|3899.48|3906.82|3898.12|32
1630900440000|2021-09-06 03:54:00|3907.49|3898.79|3907.13|3898.43|3907.49|3898.79|3907.06|3898.36|15
1630900450000|2021-09-06 03:54:10|3907.14|3898.44|3908.04|3899.34|3908.05|3899.35|3907.14|3898.44|26
1630900460000|2021-09-06 03:54:20|3907.29|3898.59|3908.28|3899.58|3908.28|3899.58|3907.16|3898.46|29
1630900470000|2021-09-06 03:54:30|3907.31|3898.61|3908.71|3900.01|3908.79|3900.09|3907.1|3898.4|32
1630900480000|2021-09-06 03:54:40|3907.99|3899.29|3908.63|3899.93|3908.91|3900.21|3907.99|3899.29|36
1630900490000|2021-09-06 03:54:50|3908.24|3899.54|3908.6|3899.9|3908.81|3900.11|3908.1|3899.4|33
1630900500000|2021-09-06 03:55:00|3908.69|3899.99|3909.13|3900.43|3909.17|3900.47|3908.65|3899.95|24
1630900510000|2021-09-06 03:55:10|3909.17|3900.47|3909.89|3901.19|3909.92|3901.22|3909.14|3900.44|29
1630900520000|2021-09-06 03:55:20|3909.88|3901.18|3910.03|3901.33|3910.22|3901.52|3909.84|3901.14|27
1630900530000|2021-09-06 03:55:30|3910.04|3901.34|3910.25|3901.55|3910.83|3902.13|3909.86|3901.16|23
1630900540000|2021-09-06 03:55:40|3910.34|3901.64|3909.72|3901.02|3910.57|3901.87|3909.72|3901.02|25
1630900550000|2021-09-06 03:55:50|3909.73|3901.03|3910.42|3901.72|3910.55|3901.85|3909.71|3901.01|38
1630900560000|2021-09-06 03:56:00|3910.39|3901.69|3909.93|3901.23|3910.63|3901.93|3909.77|3901.07|37
1630900570000|2021-09-06 03:56:10|3909.91|3901.21|3909.34|3900.64|3910.18|3901.48|3909.27|3900.57|29
1630900580000|2021-09-06 03:56:20|3909.33|3900.63|3909.45|3900.75|3909.58|3900.88|3909.07|3900.37|17
1630900590000|2021-09-06 03:56:30|3909.08|3900.38|3908.9|3900.2|3909.11|3900.41|3908.84|3900.14|26
1630900600000|2021-09-06 03:56:40|3908.94|3900.24|3909.13|3900.43|3909.13|3900.43|3908.86|3900.16|14
1630900610000|2021-09-06 03:56:50|3909.47|3900.77|3908.93|3900.23|3909.5|3900.8|3908.86|3900.16|20
1630900620000|2021-09-06 03:57:00|3908.91|3900.21|3909.21|3900.51|3909.23|3900.53|3908.89|3900.19|23
1630900630000|2021-09-06 03:57:10|3909.25|3900.55|3909.23|3900.53|3909.29|3900.59|3909.21|3900.51|12
1630900640000|2021-09-06 03:57:20|3908.9|3900.2|3908.72|3900.02|3909.01|3900.31|3908.72|3900.02|27
1630900650000|2021-09-06 03:57:30|3908.8|3900.1|3908.13|3899.43|3909.14|3900.44|3907.91|3899.21|26
1630900660000|2021-09-06 03:57:40|3908.33|3899.63|3907|3898.3|3908.33|3899.63|3906.32|3897.62|39
1630900670000|2021-09-06 03:57:50|3907.03|3898.33|3906.67|3897.97|3907.03|3898.33|3906.47|3897.77|35
1630900680000|2021-09-06 03:58:00|3906.7|3898|3907.08|3898.38|3907.42|3898.72|3906.7|3898|34
1630900690000|2021-09-06 03:58:10|3907.19|3898.49|3907.12|3898.42|3907.23|3898.53|3906.95|3898.25|34
1630900700000|2021-09-06 03:58:20|3907.22|3898.52|3907.41|3898.71|3907.74|3899.04|3907.17|3898.47|31
1630900710000|2021-09-06 03:58:30|3907.4|3898.7|3907.4|3898.7|3907.8|3899.1|3907.27|3898.57|35
1630900720000|2021-09-06 03:58:40|3907.42|3898.72|3908.36|3899.66|3908.63|3899.93|3907.09|3898.39|31
1630900730000|2021-09-06 03:58:50|3907.54|3898.84|3908.88|3900.18|3908.94|3900.24|3907.21|3898.51|35
1630900740000|2021-09-06 03:59:00|3908.37|3899.67|3908.24|3899.54|3909.48|3900.78|3908.2|3899.5|25
1630900750000|2021-09-06 03:59:10|3908.38|3899.68|3908.87|3900.17|3909.2|3900.5|3908.11|3899.41|20
1630900760000|2021-09-06 03:59:20|3908.33|3899.63|3909.09|3900.39|3909.09|3900.39|3908.33|3899.63|21
1630900770000|2021-09-06 03:59:30|3909.41|3900.71|3909.55|3900.85|3909.55|3900.85|3909.17|3900.47|19
1630900780000|2021-09-06 03:59:40|3909.56|3900.86|3909.56|3900.86|3909.68|3900.98|3909.29|3900.59|21
1630900790000|2021-09-06 03:59:50|3909.65|3900.95|3909.91|3901.21|3909.95|3901.25|3909.65|3900.95|13
1630900800000|2021-09-06 04:00:00|3910.04|3901.34|3908.55|3899.85|3910.1|3901.4|3908.55|3899.85|31
1630900810000|2021-09-06 04:00:10|3908.84|3900.14|3906.95|3898.25|3908.84|3900.14|3906.89|3898.19|33
1630900820000|2021-09-06 04:00:20|3906.86|3898.16|3906.33|3897.63|3907.12|3898.42|3906.33|3897.63|33
1630900830000|2021-09-06 04:00:30|3906.01|3897.31|3904.87|3896.17|3906.6|3897.9|3904.87|3896.17|31
1630900840000|2021-09-06 04:00:40|3904.82|3896.12|3904.73|3896.03|3905.11|3896.41|3904.73|3896.03|16
1630900850000|2021-09-06 04:00:50|3904.69|3895.99|3904.57|3895.87|3904.75|3896.05|3904.38|3895.68|36
1630900860000|2021-09-06 04:01:00|3904.6|3895.9|3904.46|3895.76|3904.63|3895.93|3904.41|3895.71|24
1630900870000|2021-09-06 04:01:10|3904.43|3895.73|3904.69|3895.99|3904.72|3896.02|3904.43|3895.73|21
1630900880000|2021-09-06 04:01:20|3904.75|3896.05|3907.93|3899.23|3907.93|3899.23|3904.74|3896.04|31
1630900890000|2021-09-06 04:01:30|3908.22|3899.52|3908.63|3899.93|3908.96|3900.26|3908.22|3899.52|30
1630900900000|2021-09-06 04:01:40|3908.64|3899.94|3908.67|3899.97|3908.67|3899.97|3908.6|3899.9|33
1630900910000|2021-09-06 04:01:50|3908.65|3899.95|3910.05|3901.35|3911.96|3903.26|3908.64|3899.94|35
1630900920000|2021-09-06 04:02:00|3911.49|3902.79|3912.53|3903.83|3913.13|3904.43|3910.39|3901.69|35
1630900930000|2021-09-06 04:02:10|3912.52|3903.82|3912.67|3903.97|3912.75|3904.05|3912.23|3903.53|32
1630900940000|2021-09-06 04:02:20|3912.66|3903.96|3912.48|3903.78|3913.29|3904.59|3912.36|3903.66|35
1630900950000|2021-09-06 04:02:30|3912.49|3903.79|3913.12|3904.42|3913.12|3904.42|3912.33|3903.63|28
1630900960000|2021-09-06 04:02:40|3913.25|3904.55|3911.57|3902.87|3913.36|3904.66|3911.08|3902.38|38
1630900970000|2021-09-06 04:02:50|3911.44|3902.74|3909.95|3901.25|3911.53|3902.83|3909.88|3901.18|40
1630900980000|2021-09-06 04:03:00|3909.88|3901.18|3908.91|3900.21|3909.88|3901.18|3908.83|3900.13|37
1630900990000|2021-09-06 04:03:10|3908.88|3900.18|3907.48|3898.78|3908.88|3900.18|3907.47|3898.77|31
1630901000000|2021-09-06 04:03:20|3907.35|3898.65|3907.19|3898.49|3907.49|3898.79|3906.86|3898.16|33
1630901010000|2021-09-06 04:03:30|3907.17|3898.47|3907.12|3898.42|3907.34|3898.64|3906.96|3898.26|18
1630901020000|2021-09-06 04:03:40|3907.13|3898.43|3907.67|3898.97|3907.74|3899.04|3907.13|3898.43|8
1630901030000|2021-09-06 04:03:50|3907.71|3899.01|3908.04|3899.34|3908.44|3899.74|3907.71|3899.01|5
1630901040000|2021-09-06 04:04:00|3907.84|3899.14|3907.89|3899.19|3907.99|3899.29|3907.84|3899.14|23
1630901050000|2021-09-06 04:04:10|3907.88|3899.18|3909.03|3900.33|3909.03|3900.33|3907.88|3899.18|26
1630901060000|2021-09-06 04:04:20|3909.05|3900.35|3909.14|3900.44|3909.17|3900.47|3908.81|3900.11|21
1630901070000|2021-09-06 04:04:30|3909.15|3900.45|3910.49|3901.79|3910.49|3901.79|3909.09|3900.39|31
1630901080000|2021-09-06 04:04:40|3910.5|3901.8|3911.55|3902.85|3912.46|3903.76|3910.41|3901.71|38
1630901090000|2021-09-06 04:04:50|3911.4|3902.7|3911.49|3902.79|3911.66|3902.96|3910.91|3902.21|36
1630901100000|2021-09-06 04:05:00|3911.5|3902.8|3910.08|3901.38|3911.5|3902.8|3909.96|3901.26|35
1630901110000|2021-09-06 04:05:10|3910.07|3901.37|3909.11|3900.41|3910.07|3901.37|3908.4|3899.7|33
1630901120000|2021-09-06 04:05:20|3909|3900.3|3907.25|3898.55|3909|3900.3|3907|3898.3|35
1630901130000|2021-09-06 04:05:30|3907.23|3898.53|3907.2|3898.5|3907.44|3898.74|3906.57|3897.87|28
1630901140000|2021-09-06 04:05:40|3907.21|3898.51|3907.46|3898.76|3907.64|3898.94|3907.2|3898.5|22
1630901150000|2021-09-06 04:05:50|3907.47|3898.77|3907.46|3898.76|3907.47|3898.77|3907.19|3898.49|29
1630901160000|2021-09-06 04:06:00|3907.48|3898.78|3908.7|3900|3908.75|3900.05|3907.11|3898.41|38
1630901170000|2021-09-06 04:06:10|3908.69|3899.99|3908.01|3899.31|3908.83|3900.13|3907.68|3898.98|22
1630901180000|2021-09-06 04:06:20|3908.02|3899.32|3908.92|3900.22|3908.92|3900.22|3908.02|3899.32|11
1630901190000|2021-09-06 04:06:30|3909.01|3900.31|3909.44|3900.74|3909.46|3900.76|3908.73|3900.03|19
1630901200000|2021-09-06 04:06:40|3908.99|3900.29|3909.54|3900.84|3910.22|3901.52|3908.99|3900.29|18
1630901210000|2021-09-06 04:06:50|3909.72|3901.02|3910.25|3901.55|3910.25|3901.55|3908.9|3900.2|22
1630901220000|2021-09-06 04:07:00|3909.71|3901.01|3909.7|3901|3910.41|3901.71|3909.7|3901|22
1630901230000|2021-09-06 04:07:10|3910.2|3901.5|3909.37|3900.67|3910.2|3901.5|3909.2|3900.5|21
1630901240000|2021-09-06 04:07:20|3909.38|3900.68|3908.78|3900.08|3909.67|3900.97|3908.29|3899.59|23
1630901250000|2021-09-06 04:07:30|3908.77|3900.07|3908.62|3899.92|3909.59|3900.89|3908.62|3899.92|32
1630901260000|2021-09-06 04:07:40|3908.68|3899.98|3909.58|3900.88|3909.58|3900.88|3908.67|3899.97|19
1630901270000|2021-09-06 04:07:50|3909.55|3900.85|3909.51|3900.81|3909.8|3901.1|3909.41|3900.71|20
1630901280000|2021-09-06 04:08:00|3909.57|3900.87|3909.2|3900.5|3909.89|3901.19|3908.74|3900.04|16
1630901290000|2021-09-06 04:08:10|3909.27|3900.57|3918.46|3909.76|3920.91|3912.21|3909.24|3900.54|34
1630901300000|2021-09-06 04:08:20|3918.04|3909.34|3919.22|3910.52|3920.25|3911.55|3917.55|3908.85|35
1630901310000|2021-09-06 04:08:30|3919.05|3910.35|3918.38|3909.68|3920.85|3912.15|3918.14|3909.44|39
1630901320000|2021-09-06 04:08:40|3918.9|3910.2|3917.93|3909.23|3918.91|3910.21|3917.68|3908.98|32
1630901330000|2021-09-06 04:08:50|3917.9|3909.2|3918.67|3909.97|3918.68|3909.98|3917.82|3909.12|39
1630901340000|2021-09-06 04:09:00|3918.88|3910.18|3918.58|3909.88|3918.91|3910.21|3918.14|3909.44|35
1630901350000|2021-09-06 04:09:10|3919.05|3910.35|3919.92|3911.22|3920.2|3911.5|3919.05|3910.35|36
1630901360000|2021-09-06 04:09:20|3919.93|3911.23|3919.04|3910.34|3920.23|3911.53|3918.29|3909.59|33
1630901370000|2021-09-06 04:09:30|3919.07|3910.37|3920.18|3911.48|3920.34|3911.64|3918.78|3910.08|36
1630901380000|2021-09-06 04:09:40|3920.39|3911.69|3920.5|3911.8|3920.52|3911.82|3920.17|3911.47|25
1630901390000|2021-09-06 04:09:50|3920.58|3911.88|3919.32|3910.62|3920.72|3912.02|3918.95|3910.25|28
1630901400000|2021-09-06 04:10:00|3919.11|3910.41|3920.93|3912.23|3921.25|3912.55|3919.11|3910.41|35
1630901410000|2021-09-06 04:10:10|3920.77|3912.07|3919.02|3910.32|3920.96|3912.26|3919.02|3910.32|37
1630901420000|2021-09-06 04:10:20|3919.31|3910.61|3919.53|3910.83|3920.45|3911.75|3919.31|3910.61|30
1630901430000|2021-09-06 04:10:30|3919.54|3910.84|3918.86|3910.16|3919.68|3910.98|3918.68|3909.98|28
1630901440000|2021-09-06 04:10:40|3918.9|3910.2|3916.89|3908.19|3918.9|3910.2|3916.56|3907.86|31
1630901450000|2021-09-06 04:10:50|3916.88|3908.18|3916.78|3908.08|3917.27|3908.57|3916.37|3907.67|29
1630901460000|2021-09-06 04:11:00|3916.81|3908.11|3916.4|3907.7|3917.47|3908.77|3916.37|3907.67|12
1630901470000|2021-09-06 04:11:10|3916.26|3907.56|3917.35|3908.65|3917.46|3908.76|3916.26|3907.56|15
1630901480000|2021-09-06 04:11:20|3917.28|3908.58|3915.28|3906.58|3917.28|3908.58|3915.19|3906.49|20
1630901490000|2021-09-06 04:11:30|3915.43|3906.73|3915.86|3907.16|3916.12|3907.42|3915.43|3906.73|22
1630901500000|2021-09-06 04:11:40|3915.96|3907.26|3915.78|3907.08|3916.1|3907.4|3915.63|3906.93|21
1630901510000|2021-09-06 04:11:50|3915.65|3906.95|3916.92|3908.22|3916.98|3908.28|3915.55|3906.85|18
1630901520000|2021-09-06 04:12:00|3916.94|3908.24|3917.37|3908.67|3917.51|3908.81|3915.1|3906.4|36
1630901530000|2021-09-06 04:12:10|3915.89|3907.19|3917.57|3908.87|3917.85|3909.15|3915.89|3907.19|28
1630901540000|2021-09-06 04:12:20|3917.1|3908.4|3917.45|3908.75|3917.67|3908.97|3916.94|3908.24|30
1630901550000|2021-09-06 04:12:30|3917.43|3908.73|3917.25|3908.55|3917.98|3909.28|3916.89|3908.19|33
1630901560000|2021-09-06 04:12:40|3917.39|3908.69|3917.57|3908.87|3917.82|3909.12|3917.39|3908.69|27
1630901570000|2021-09-06 04:12:50|3917.21|3908.51|3917.41|3908.71|3917.74|3909.04|3916.93|3908.23|31
1630901580000|2021-09-06 04:13:00|3917.48|3908.78|3917.31|3908.61|3917.48|3908.78|3916.95|3908.25|26
1630901590000|2021-09-06 04:13:10|3917.32|3908.62|3917.07|3908.37|3917.32|3908.62|3916.35|3907.65|15
1630901600000|2021-09-06 04:13:20|3917.06|3908.36|3916.5|3907.8|3917.06|3908.36|3916.22|3907.52|28
1630901610000|2021-09-06 04:13:30|3916.42|3907.72|3915.77|3907.07|3916.6|3907.9|3915.73|3907.03|35
1630901620000|2021-09-06 04:13:40|3915.86|3907.16|3916.11|3907.41|3916.29|3907.59|3915.68|3906.98|33
1630901630000|2021-09-06 04:13:50|3916.16|3907.46|3915.93|3907.23|3916.5|3907.8|3915.93|3907.23|34
1630901640000|2021-09-06 04:14:00|3915.95|3907.25|3916.21|3907.51|3916.21|3907.51|3915.86|3907.16|19
1630901650000|2021-09-06 04:14:10|3916.02|3907.32|3915.86|3907.16|3917.05|3908.35|3915.68|3906.98|15
1630901660000|2021-09-06 04:14:20|3915.87|3907.17|3916.12|3907.42|3916.14|3907.44|3915.65|3906.95|10
1630901670000|2021-09-06 04:14:30|3916.15|3907.45|3917.35|3908.65|3917.37|3908.67|3915.72|3907.02|27
1630901680000|2021-09-06 04:14:40|3917.21|3908.51|3916.83|3908.13|3917.45|3908.75|3916.28|3907.58|18
1630901690000|2021-09-06 04:14:50|3916.86|3908.16|3917.43|3908.73|3917.45|3908.75|3916.82|3908.12|23
1630901700000|2021-09-06 04:15:00|3917.42|3908.72|3915.52|3906.82|3917.44|3908.74|3915.46|3906.76|26
1630901710000|2021-09-06 04:15:10|3915.65|3906.95|3915.61|3906.91|3916.11|3907.41|3915.49|3906.79|28
1630901720000|2021-09-06 04:15:20|3915.74|3907.04|3914.14|3905.44|3915.75|3907.05|3914.04|3905.34|30
1630901730000|2021-09-06 04:15:30|3914.26|3905.56|3913.49|3904.79|3914.26|3905.56|3913.31|3904.61|28
1630901740000|2021-09-06 04:15:40|3913.47|3904.77|3913.6|3904.9|3913.69|3904.99|3913.31|3904.61|25
1630901750000|2021-09-06 04:15:50|3913.35|3904.65|3913.93|3905.23|3914.98|3906.28|3913.35|3904.65|32
1630901760000|2021-09-06 04:16:00|3913.89|3905.19|3913.4|3904.7|3914.17|3905.47|3913.35|3904.65|23
1630901770000|2021-09-06 04:16:10|3913.41|3904.71|3913.41|3904.71|3913.57|3904.87|3913.35|3904.65|11
1630901780000|2021-09-06 04:16:20|3912.62|3903.92|3911.93|3903.23|3912.62|3903.92|3911.61|3902.91|16
1630901790000|2021-09-06 04:16:30|3911.79|3903.09|3911.75|3903.05|3911.89|3903.19|3911.41|3902.71|16
1630901800000|2021-09-06 04:16:40|3911.67|3902.97|3911.18|3902.48|3911.67|3902.97|3911.18|3902.48|15
1630901810000|2021-09-06 04:16:50|3911.32|3902.62|3912.43|3903.73|3912.44|3903.74|3911.32|3902.62|23
1630901820000|2021-09-06 04:17:00|3912.44|3903.74|3912.61|3903.91|3913|3904.3|3912.02|3903.32|17
1630901830000|2021-09-06 04:17:10|3913.38|3904.68|3912.78|3904.08|3913.38|3904.68|3912.34|3903.64|19
1630901840000|2021-09-06 04:17:20|3912.9|3904.2|3913.94|3905.24|3914.07|3905.37|3912.39|3903.69|28
1630901850000|2021-09-06 04:17:30|3914.2|3905.5|3914.68|3905.98|3914.72|3906.02|3912.58|3903.88|28
1630901860000|2021-09-06 04:17:40|3913.4|3904.7|3914.44|3905.74|3915.48|3906.78|3913.4|3904.7|31
1630901870000|2021-09-06 04:17:50|3914.62|3905.92|3913.27|3904.57|3914.67|3905.97|3913.13|3904.43|24
1630901880000|2021-09-06 04:18:00|3913.22|3904.52|3913.57|3904.87|3913.69|3904.99|3913.22|3904.52|28
1630901890000|2021-09-06 04:18:10|3913.54|3904.84|3913.44|3904.74|3913.77|3905.07|3911.98|3903.28|34
1630901900000|2021-09-06 04:18:20|3913.43|3904.73|3914.11|3905.41|3914.21|3905.51|3912.62|3903.92|27
1630901910000|2021-09-06 04:18:30|3913.53|3904.83|3914.16|3905.46|3914.27|3905.57|3913.53|3904.83|24
1630901920000|2021-09-06 04:18:40|3914.08|3905.38|3913.89|3905.19|3914.54|3905.84|3913.24|3904.54|29
1630901930000|2021-09-06 04:18:50|3913.96|3905.26|3914.57|3905.87|3914.57|3905.87|3913.17|3904.47|22
1630901940000|2021-09-06 04:19:00|3913.98|3905.28|3914.69|3905.99|3914.69|3905.99|3913.13|3904.43|30
1630901950000|2021-09-06 04:19:10|3914.08|3905.38|3914.22|3905.52|3914.82|3906.12|3913.83|3905.13|33
1630901960000|2021-09-06 04:19:20|3914.21|3905.51|3914.22|3905.52|3914.74|3906.04|3913.87|3905.17|18
1630901970000|2021-09-06 04:19:30|3914.3|3905.6|3914.15|3905.45|3914.37|3905.67|3914.12|3905.42|20
1630901980000|2021-09-06 04:19:40|3914.16|3905.46|3914.94|3906.24|3915.25|3906.55|3913.81|3905.11|12
1630901990000|2021-09-06 04:19:50|3915.05|3906.35|3914.96|3906.26|3915.05|3906.35|3914.11|3905.41|21
1630902000000|2021-09-06 04:20:00|3914.97|3906.27|3917.71|3909.01|3917.87|3909.17|3914.39|3905.69|28
1630902010000|2021-09-06 04:20:10|3917.76|3909.06|3918.54|3909.84|3919.66|3910.96|3916.13|3907.43|35
1630902020000|2021-09-06 04:20:20|3918.73|3910.03|3918.77|3910.07|3919.69|3910.99|3918.58|3909.88|32
1630902030000|2021-09-06 04:20:30|3918.56|3909.86|3918.5|3909.8|3919.53|3910.83|3918.31|3909.61|34
1630902040000|2021-09-06 04:20:40|3918.66|3909.96|3919.44|3910.74|3919.77|3911.07|3918.49|3909.79|35
1630902050000|2021-09-06 04:20:50|3919.82|3911.12|3917.31|3908.61|3919.82|3911.12|3917.31|3908.61|35
1630902060000|2021-09-06 04:21:00|3917.48|3908.78|3917.81|3909.11|3918.12|3909.42|3916.95|3908.25|37
1630902070000|2021-09-06 04:21:10|3917.85|3909.15|3917.68|3908.98|3918.02|3909.32|3917.04|3908.34|36
1630902080000|2021-09-06 04:21:20|3917.69|3908.99|3917.03|3908.33|3917.71|3909.01|3916.49|3907.79|38
1630902090000|2021-09-06 04:21:30|3917.01|3908.31|3916.16|3907.46|3917.14|3908.44|3916.11|3907.41|35
1630902100000|2021-09-06 04:21:40|3916.28|3907.58|3915.28|3906.58|3916.4|3907.7|3914.91|3906.21|27
1630902110000|2021-09-06 04:21:50|3914.91|3906.21|3915.18|3906.48|3916.01|3907.31|3914.91|3906.21|36
1630902120000|2021-09-06 04:22:00|3915.52|3906.82|3914.92|3906.22|3915.84|3907.14|3914.79|3906.09|20
1630902130000|2021-09-06 04:22:10|3914.91|3906.21|3915|3906.3|3915.06|3906.36|3914.73|3906.03|33
1630902140000|2021-09-06 04:22:20|3914.98|3906.28|3915.38|3906.68|3915.38|3906.68|3914.91|3906.21|6
1630902150000|2021-09-06 04:22:30|3915.37|3906.67|3914.86|3906.16|3915.37|3906.67|3913.72|3905.02|17
1630902160000|2021-09-06 04:22:40|3915.41|3906.71|3915.28|3906.58|3915.71|3907.01|3915|3906.3|27
1630902170000|2021-09-06 04:22:50|3915.29|3906.59|3916.94|3908.24|3916.94|3908.24|3915.22|3906.52|19
1630902180000|2021-09-06 04:23:00|3916.81|3908.11|3917.68|3908.98|3918.12|3909.42|3916.27|3907.57|28
1630902190000|2021-09-06 04:23:10|3917.83|3909.13|3917.75|3909.05|3918.01|3909.31|3916.74|3908.04|35
1630902200000|2021-09-06 04:23:20|3917.04|3908.34|3916.65|3907.95|3917.69|3908.99|3916.29|3907.59|36
1630902210000|2021-09-06 04:23:30|3916.55|3907.85|3917.8|3909.1|3917.9|3909.2|3916.55|3907.85|35
1630902220000|2021-09-06 04:23:40|3917.81|3909.11|3917.67|3908.97|3918.03|3909.33|3917.66|3908.96|29
1630902230000|2021-09-06 04:23:50|3917.92|3909.22|3918.12|3909.42|3918.39|3909.69|3917.81|3909.11|33
1630902240000|2021-09-06 04:24:00|3917.93|3909.23|3917.04|3908.34|3918.04|3909.34|3916.98|3908.28|28
1630902250000|2021-09-06 04:24:10|3916.03|3907.33|3916.05|3907.35|3916.45|3907.75|3915.92|3907.22|9
1630902260000|2021-09-06 04:24:20|3915.82|3907.12|3916.73|3908.03|3917.2|3908.5|3915.82|3907.12|21
1630902270000|2021-09-06 04:24:30|3916.72|3908.02|3916.98|3908.28|3917.21|3908.51|3916.72|3908.02|26
1630902280000|2021-09-06 04:24:40|3916.97|3908.27|3916.91|3908.21|3917.81|3909.11|3916.59|3907.89|27
1630902290000|2021-09-06 04:24:50|3916.88|3908.18|3917.7|3909|3917.7|3909|3916.42|3907.72|31
1630902300000|2021-09-06 04:25:00|3917.69|3908.99|3917.57|3908.87|3917.81|3909.11|3917.25|3908.55|33
1630902310000|2021-09-06 04:25:10|3917.55|3908.85|3917.17|3908.47|3917.81|3909.11|3917.17|3908.47|35
1630902320000|2021-09-06 04:25:20|3917.24|3908.54|3917.46|3908.76|3917.81|3909.11|3917.21|3908.51|33
1630902330000|2021-09-06 04:25:30|3917.4|3908.7|3916.18|3907.48|3917.5|3908.8|3916.18|3907.48|38
1630902340000|2021-09-06 04:25:40|3915.95|3907.25|3915.72|3907.02|3915.95|3907.25|3915.3|3906.6|34
1630902350000|2021-09-06 04:25:50|3915.71|3907.01|3916.18|3907.48|3916.2|3907.5|3915.68|3906.98|28
1630902360000|2021-09-06 04:26:00|3915.9|3907.2|3915.44|3906.74|3915.9|3907.2|3915.23|3906.53|35
1630902370000|2021-09-06 04:26:10|3915.78|3907.08|3915.08|3906.38|3915.78|3907.08|3914.87|3906.17|35
1630902380000|2021-09-06 04:26:20|3915.13|3906.43|3914.76|3906.06|3915.13|3906.43|3914.76|3906.06|28
1630902390000|2021-09-06 04:26:30|3914.78|3906.08|3915.42|3906.72|3916.47|3907.77|3914.26|3905.56|27
1630902400000|2021-09-06 04:26:40|3915.39|3906.69|3914.59|3905.89|3915.73|3907.03|3914.57|3905.87|21
1630902410000|2021-09-06 04:26:50|3914.5|3905.8|3913.5|3904.8|3914.72|3906.02|3913.5|3904.8|24
1630902420000|2021-09-06 04:27:00|3913.51|3904.81|3913.95|3905.25|3913.95|3905.25|3913.24|3904.54|17
1630902430000|2021-09-06 04:27:10|3913.96|3905.26|3915.56|3906.86|3915.56|3906.86|3913.96|3905.26|14
1630902440000|2021-09-06 04:27:20|3915.57|3906.87|3915.66|3906.96|3915.69|3906.99|3915.24|3906.54|24
1630902450000|2021-09-06 04:27:30|3915.67|3906.97|3915.39|3906.69|3915.77|3907.07|3915.12|3906.42|19
1630902460000|2021-09-06 04:27:40|3915.4|3906.7|3915.04|3906.34|3915.73|3907.03|3914.91|3906.21|27
1630902470000|2021-09-06 04:27:50|3915.29|3906.59|3916.01|3907.31|3916.13|3907.43|3914.94|3906.24|35
1630902480000|2021-09-06 04:28:00|3915.94|3907.24|3916.83|3908.13|3917.05|3908.35|3914.98|3906.28|37
1630902490000|2021-09-06 04:28:10|3916.81|3908.11|3917.48|3908.78|3917.65|3908.95|3915.62|3906.92|35
1630902500000|2021-09-06 04:28:20|3917.47|3908.77|3916.82|3908.12|3917.59|3908.89|3916.08|3907.38|28
1630902510000|2021-09-06 04:28:30|3916.79|3908.09|3917.54|3908.84|3917.64|3908.94|3916.05|3907.35|37
1630902520000|2021-09-06 04:28:40|3917.57|3908.87|3916.72|3908.02|3917.57|3908.87|3916.12|3907.42|21
1630902530000|2021-09-06 04:28:50|3916.79|3908.09|3917.7|3909|3917.92|3909.22|3916.79|3908.09|34
1630902540000|2021-09-06 04:29:00|3917.72|3909.02|3917.38|3908.68|3918.01|3909.31|3917.28|3908.58|31
1630902550000|2021-09-06 04:29:10|3917.49|3908.79|3917.54|3908.84|3917.66|3908.96|3917.27|3908.57|22
1630902560000|2021-09-06 04:29:20|3917.53|3908.83|3917.45|3908.75|3917.77|3909.07|3917.41|3908.71|28
1630902570000|2021-09-06 04:29:30|3917.47|3908.77|3918.72|3910.02|3918.72|3910.02|3917.4|3908.7|21
1630902580000|2021-09-06 04:29:40|3918.15|3909.45|3918.97|3910.27|3919.88|3911.18|3917.91|3909.21|34
1630902590000|2021-09-06 04:29:50|3919.6|3910.9|3919.48|3910.78|3919.77|3911.07|3919.03|3910.33|33
1630902600000|2021-09-06 04:30:00|3919.51|3910.81|3919.24|3910.54|3919.73|3911.03|3917.91|3909.21|35
1630902610000|2021-09-06 04:30:10|3919.46|3910.76|3919.53|3910.83|3919.62|3910.92|3919.09|3910.39|35
1630902620000|2021-09-06 04:30:20|3919.43|3910.73|3919.8|3911.1|3920.6|3911.9|3919.07|3910.37|28
1630902630000|2021-09-06 04:30:30|3920.42|3911.72|3919.8|3911.1|3920.54|3911.84|3919.18|3910.48|34
1630902640000|2021-09-06 04:30:40|3919.7|3911|3920.77|3912.07|3920.83|3912.13|3919.42|3910.72|27
1630902650000|2021-09-06 04:30:50|3920.82|3912.12|3920.07|3911.37|3920.87|3912.17|3920.06|3911.36|26
1630902660000|2021-09-06 04:31:00|3920.15|3911.45|3920.18|3911.48|3920.18|3911.48|3920.14|3911.44|3
1630902670000|2021-09-06 04:31:10|3920.12|3911.42|3920.26|3911.56|3920.35|3911.65|3920.03|3911.33|5
1630902680000|2021-09-06 04:31:20|3920.19|3911.49|3919.91|3911.21|3920.44|3911.74|3919.91|3911.21|13
1630902690000|2021-09-06 04:31:30|3920.2|3911.5|3920.38|3911.68|3920.39|3911.69|3919.72|3911.02|28
1630902700000|2021-09-06 04:31:40|3920.16|3911.46|3920.2|3911.5|3920.22|3911.52|3920.1|3911.4|8
1630902710000|2021-09-06 04:31:50|3920.21|3911.51|3919.97|3911.27|3920.47|3911.77|3919.97|3911.27|11
1630902720000|2021-09-06 04:32:00|3920.45|3911.75|3920.45|3911.75|3921.06|3912.36|3919.95|3911.25|27
1630902730000|2021-09-06 04:32:10|3920.43|3911.73|3920.43|3911.73|3920.53|3911.83|3920.13|3911.43|25
1630902740000|2021-09-06 04:32:20|3920.41|3911.71|3920.18|3911.48|3920.47|3911.77|3920.13|3911.43|26
1630902750000|2021-09-06 04:32:30|3920.46|3911.76|3920.31|3911.61|3920.46|3911.76|3920.18|3911.48|7
1630902760000|2021-09-06 04:32:40|3920.4|3911.7|3920.4|3911.7|3920.58|3911.88|3920.31|3911.61|10
1630902770000|2021-09-06 04:32:50|3920.48|3911.78|3920.64|3911.94|3920.66|3911.96|3920.31|3911.61|9
1630902780000|2021-09-06 04:33:00|3920.63|3911.93|3920.42|3911.72|3920.63|3911.93|3919.48|3910.78|17
1630902790000|2021-09-06 04:33:10|3920.31|3911.61|3920.69|3911.99|3920.8|3912.1|3919.65|3910.95|30
1630902800000|2021-09-06 04:33:20|3921.13|3912.43|3921.56|3912.86|3922.45|3913.75|3920.65|3911.95|27
1630902810000|2021-09-06 04:33:30|3921.51|3912.81|3921.62|3912.92|3922.22|3913.52|3921.51|3912.81|15
1630902820000|2021-09-06 04:33:40|3921.65|3912.95|3922.4|3913.7|3922.45|3913.75|3921.45|3912.75|26
1630902830000|2021-09-06 04:33:50|3922.5|3913.8|3922.25|3913.55|3922.5|3913.8|3922.15|3913.45|25
1630902840000|2021-09-06 04:34:00|3922.19|3913.49|3922.41|3913.71|3922.61|3913.91|3922.15|3913.45|27
1630902850000|2021-09-06 04:34:10|3922.44|3913.74|3922.4|3913.7|3922.51|3913.81|3922.28|3913.58|24
1630902860000|2021-09-06 04:34:20|3922.39|3913.69|3922.86|3914.16|3923.15|3914.45|3922.29|3913.59|29
1630902870000|2021-09-06 04:34:30|3922.64|3913.94|3922.79|3914.09|3923.05|3914.35|3922.64|3913.94|22
1630902880000|2021-09-06 04:34:40|3922.78|3914.08|3922.58|3913.88|3922.78|3914.08|3921.34|3912.64|24
1630902890000|2021-09-06 04:34:50|3922.57|3913.87|3922.75|3914.05|3922.84|3914.14|3922.56|3913.86|24
1630902900000|2021-09-06 04:35:00|3922.73|3914.03|3922.33|3913.63|3922.78|3914.08|3922.33|3913.63|18
1630902910000|2021-09-06 04:35:10|3922.32|3913.62|3922.29|3913.59|3923.15|3914.45|3921.1|3912.4|35
1630902920000|2021-09-06 04:35:20|3922.35|3913.65|3920.55|3911.85|3922.35|3913.65|3920.19|3911.49|35
1630902930000|2021-09-06 04:35:30|3921.17|3912.47|3920.56|3911.86|3921.4|3912.7|3920.36|3911.66|40
1630902940000|2021-09-06 04:35:40|3921.24|3912.54|3921.95|3913.25|3922.1|3913.4|3920.36|3911.66|37
1630902950000|2021-09-06 04:35:50|3921.98|3913.28|3920.64|3911.94|3922.07|3913.37|3920.42|3911.72|27
1630902960000|2021-09-06 04:36:00|3920.57|3911.87|3920.83|3912.13|3922.13|3913.43|3920.57|3911.87|30
1630902970000|2021-09-06 04:36:10|3921.06|3912.36|3922.05|3913.35|3922.05|3913.35|3920.48|3911.78|21
1630902980000|2021-09-06 04:36:20|3921.98|3913.28|3921.92|3913.22|3922.11|3913.41|3921.92|3913.22|23
1630902990000|2021-09-06 04:36:30|3921.9|3913.2|3922.13|3913.43|3922.19|3913.49|3921.76|3913.06|14
1630903000000|2021-09-06 04:36:40|3922.07|3913.37|3921.98|3913.28|3922.14|3913.44|3921.98|3913.28|18
1630903010000|2021-09-06 04:36:50|3922.05|3913.35|3924.54|3915.84|3924.55|3915.85|3921.98|3913.28|17
1630903020000|2021-09-06 04:37:00|3924.4|3915.7|3925.95|3917.25|3925.97|3917.27|3924.09|3915.39|35
1630903030000|2021-09-06 04:37:10|3926.35|3917.65|3925.67|3916.97|3926.97|3918.27|3925.35|3916.65|34
1630903040000|2021-09-06 04:37:20|3926.79|3918.09|3925.74|3917.04|3926.84|3918.14|3925.54|3916.84|29
1630903050000|2021-09-06 04:37:30|3925.85|3917.15|3925.92|3917.22|3926.97|3918.27|3925.57|3916.87|24
1630903060000|2021-09-06 04:37:40|3926.06|3917.36|3925.94|3917.24|3927.32|3918.62|3925.26|3916.56|31
1630903070000|2021-09-06 04:37:50|3926.34|3917.64|3925.3|3916.6|3926.34|3917.64|3925.06|3916.36|26
1630903080000|2021-09-06 04:38:00|3925.29|3916.59|3924.85|3916.15|3925.62|3916.92|3924.11|3915.41|29
1630903090000|2021-09-06 04:38:10|3924.71|3916.01|3924.18|3915.48|3924.88|3916.18|3924.15|3915.45|27
1630903100000|2021-09-06 04:38:20|3924.4|3915.7|3924.4|3915.7|3925.12|3916.42|3924.28|3915.58|33
1630903110000|2021-09-06 04:38:30|3924.34|3915.64|3924.46|3915.76|3924.49|3915.79|3924.17|3915.47|29
1630903120000|2021-09-06 04:38:40|3924.47|3915.77|3924.14|3915.44|3924.47|3915.77|3924.04|3915.34|23
1630903130000|2021-09-06 04:38:50|3924.13|3915.43|3924.14|3915.44|3924.41|3915.71|3923.83|3915.13|19
1630903140000|2021-09-06 04:39:00|3923.86|3915.16|3922.62|3913.92|3923.88|3915.18|3922.51|3913.81|30
1630903150000|2021-09-06 04:39:10|3923.26|3914.56|3921.84|3913.14|3923.26|3914.56|3921.76|3913.06|35
1630903160000|2021-09-06 04:39:20|3921.87|3913.17|3922.46|3913.76|3922.48|3913.78|3921.82|3913.12|36
1630903170000|2021-09-06 04:39:30|3922.33|3913.63|3921.92|3913.22|3922.51|3913.81|3921.84|3913.14|25
1630903180000|2021-09-06 04:39:40|3921.9|3913.2|3921.95|3913.25|3922|3913.3|3921.88|3913.18|21
1630903190000|2021-09-06 04:39:50|3921.99|3913.29|3921.99|3913.29|3922.04|3913.34|3921.38|3912.68|19
1630903200000|2021-09-06 04:40:00|3922.01|3913.31|3923.11|3914.41|3923.23|3914.53|3921.92|3913.22|19
1630903210000|2021-09-06 04:40:10|3923.09|3914.39|3923.21|3914.51|3924.04|3915.34|3923.05|3914.35|19
1630903220000|2021-09-06 04:40:20|3923.22|3914.52|3923.06|3914.36|3923.27|3914.57|3923.01|3914.31|17
1630903230000|2021-09-06 04:40:30|3923.07|3914.37|3923.54|3914.84|3924.44|3915.74|3923.07|3914.37|33
1630903240000|2021-09-06 04:40:40|3924.26|3915.56|3924.3|3915.6|3924.7|3916|3923.19|3914.49|32
1630903250000|2021-09-06 04:40:50|3924.1|3915.4|3923.88|3915.18|3924.99|3916.29|3923.72|3915.02|23
1630903260000|2021-09-06 04:41:00|3923.75|3915.05|3924.1|3915.4|3925.21|3916.51|3923.75|3915.05|33
1630903270000|2021-09-06 04:41:10|3924.55|3915.85|3925.02|3916.32|3926.52|3917.82|3924.55|3915.85|24
1630903280000|2021-09-06 04:41:20|3924.47|3915.77|3925.88|3917.18|3927.66|3918.96|3924.33|3915.63|32
1630903290000|2021-09-06 04:41:30|3926.19|3917.49|3926.39|3917.69|3927.12|3918.42|3925.86|3917.16|22
1630903300000|2021-09-06 04:41:40|3926.56|3917.86|3926.34|3917.64|3926.8|3918.1|3926.29|3917.59|30
1630903310000|2021-09-06 04:41:50|3926.5|3917.8|3926.07|3917.37|3926.5|3917.8|3926.05|3917.35|22
1630903320000|2021-09-06 04:42:00|3926.08|3917.38|3925.62|3916.92|3926.43|3917.73|3925.01|3916.31|22
1630903330000|2021-09-06 04:42:10|3925.32|3916.62|3925.77|3917.07|3926.28|3917.58|3924.71|3916.01|37
1630903340000|2021-09-06 04:42:20|3925.8|3917.1|3925.04|3916.34|3926.11|3917.41|3924.91|3916.21|34
1630903350000|2021-09-06 04:42:30|3925.02|3916.32|3924.7|3916|3925.52|3916.82|3923.83|3915.13|36
1630903360000|2021-09-06 04:42:40|3924.63|3915.93|3925.2|3916.5|3925.36|3916.66|3924.57|3915.87|32
1630903370000|2021-09-06 04:42:50|3925.17|3916.47|3925|3916.3|3925.52|3916.82|3924.95|3916.25|27
1630903380000|2021-09-06 04:43:00|3925.08|3916.38|3923.96|3915.26|3925.1|3916.4|3923.96|3915.26|37
1630903390000|2021-09-06 04:43:10|3924.39|3915.69|3923.79|3915.09|3924.46|3915.76|3923.48|3914.78|35
1630903400000|2021-09-06 04:43:20|3923.51|3914.81|3924.14|3915.44|3924.23|3915.53|3923.51|3914.81|36
1630903410000|2021-09-06 04:43:30|3924.15|3915.45|3924.26|3915.56|3924.39|3915.69|3924.01|3915.31|36
1630903420000|2021-09-06 04:43:40|3924.27|3915.57|3923.94|3915.24|3924.52|3915.82|3923.78|3915.08|39
1630903430000|2021-09-06 04:43:50|3924.02|3915.32|3924.1|3915.4|3924.44|3915.74|3923.94|3915.24|37
1630903440000|2021-09-06 04:44:00|3924.16|3915.46|3924.4|3915.7|3924.47|3915.77|3924.08|3915.38|34
1630903450000|2021-09-06 04:44:10|3924.43|3915.73|3924.2|3915.5|3924.52|3915.82|3923.93|3915.23|34
1630903460000|2021-09-06 04:44:20|3924.12|3915.42|3924.28|3915.58|3924.39|3915.69|3924.05|3915.35|34
1630903470000|2021-09-06 04:44:30|3924.56|3915.86|3925.39|3916.69|3925.39|3916.69|3924.1|3915.4|35
1630903480000|2021-09-06 04:44:40|3925.25|3916.55|3925.21|3916.51|3925.88|3917.18|3924.97|3916.27|39
1630903490000|2021-09-06 04:44:50|3925.4|3916.7|3924.89|3916.19|3925.48|3916.78|3924.8|3916.1|32
1630903500000|2021-09-06 04:45:00|3924.87|3916.17|3925.92|3917.22|3925.92|3917.22|3924.87|3916.17|30
1630903510000|2021-09-06 04:45:10|3925.64|3916.94|3924.78|3916.08|3925.91|3917.21|3924.68|3915.98|30
1630903520000|2021-09-06 04:45:20|3924.81|3916.11|3924.28|3915.58|3924.92|3916.22|3924.1|3915.4|32
1630903530000|2021-09-06 04:45:30|3924.3|3915.6|3923.74|3915.04|3924.42|3915.72|3922.86|3914.16|25
1630903540000|2021-09-06 04:45:40|3922.86|3914.16|3922.27|3913.57|3922.92|3914.22|3922.25|3913.55|22
1630903550000|2021-09-06 04:45:50|3922.19|3913.49|3922.19|3913.49|3922.2|3913.5|3922.19|3913.49|5
1630903560000|2021-09-06 04:46:00|3922.17|3913.47|3922.12|3913.42|3922.17|3913.47|3921.72|3913.02|17
1630903570000|2021-09-06 04:46:10|3922.09|3913.39|3922.34|3913.64|3922.34|3913.64|3921.81|3913.11|31
1630903580000|2021-09-06 04:46:20|3922.27|3913.57|3922.53|3913.83|3922.54|3913.84|3922.26|3913.56|5
1630903590000|2021-09-06 04:46:30|3922.54|3913.84|3922.5|3913.8|3922.64|3913.94|3922.42|3913.72|21
1630903600000|2021-09-06 04:46:40|3922.52|3913.82|3922.33|3913.63|3922.69|3913.99|3922.29|3913.59|18
1630903610000|2021-09-06 04:46:50|3922.57|3913.87|3922.06|3913.36|3922.58|3913.88|3922.06|3913.36|33
1630903620000|2021-09-06 04:47:00|3922|3913.3|3922.54|3913.84|3922.62|3913.92|3921.86|3913.16|27
1630903630000|2021-09-06 04:47:10|3922.62|3913.92|3922.53|3913.83|3922.82|3914.12|3922.31|3913.61|25
1630903640000|2021-09-06 04:47:20|3922.61|3913.91|3921.14|3912.44|3922.64|3913.94|3921.14|3912.44|23
1630903650000|2021-09-06 04:47:30|3921.24|3912.54|3920.98|3912.28|3921.39|3912.69|3920.93|3912.23|33
1630903660000|2021-09-06 04:47:40|3921|3912.3|3920.62|3911.92|3921.07|3912.37|3920.62|3911.92|35
1630903670000|2021-09-06 04:47:50|3920.59|3911.89|3920.62|3911.92|3920.74|3912.04|3920.59|3911.89|33
1630903680000|2021-09-06 04:48:00|3920.64|3911.94|3919.43|3910.73|3920.67|3911.97|3919.1|3910.4|33
1630903690000|2021-09-06 04:48:10|3919.57|3910.87|3919.73|3911.03|3919.84|3911.14|3919.45|3910.75|31
1630903700000|2021-09-06 04:48:20|3919.77|3911.07|3920|3911.3|3920.19|3911.49|3919.63|3910.93|35
1630903710000|2021-09-06 04:48:30|3920.03|3911.33|3919.76|3911.06|3920.25|3911.55|3919.71|3911.01|33
1630903720000|2021-09-06 04:48:40|3919.74|3911.04|3919.71|3911.01|3919.94|3911.24|3919.4|3910.7|35
1630903730000|2021-09-06 04:48:50|3919.78|3911.08|3920.58|3911.88|3920.74|3912.04|3919.67|3910.97|33
1630903740000|2021-09-06 04:49:00|3920.59|3911.89|3920.58|3911.88|3921.52|3912.82|3920.15|3911.45|36
1630903750000|2021-09-06 04:49:10|3920.62|3911.92|3920.62|3911.92|3921.7|3913|3920.4|3911.7|37
1630903760000|2021-09-06 04:49:20|3920.54|3911.84|3920.64|3911.94|3920.94|3912.24|3919.62|3910.92|23
1630903770000|2021-09-06 04:49:30|3921.07|3912.37|3920.27|3911.57|3921.07|3912.37|3919.98|3911.28|12
1630903780000|2021-09-06 04:49:40|3920.53|3911.83|3921.12|3912.42|3921.12|3912.42|3920.49|3911.79|13
1630903790000|2021-09-06 04:49:50|3920.27|3911.57|3920.65|3911.95|3921.1|3912.4|3920.27|3911.57|10
1630903800000|2021-09-06 04:50:00|3920.44|3911.74|3921.34|3912.64|3921.36|3912.66|3920.44|3911.74|24
1630903810000|2021-09-06 04:50:10|3921.36|3912.66|3921.31|3912.61|3921.36|3912.66|3921.31|3912.61|3
1630903820000|2021-09-06 04:50:20|3921.28|3912.58|3921.51|3912.81|3922.28|3913.58|3920.64|3911.94|31
1630903830000|2021-09-06 04:50:30|3921.42|3912.72|3921.34|3912.64|3922.29|3913.59|3921.19|3912.49|9
1630903840000|2021-09-06 04:50:40|3921.39|3912.69|3922.44|3913.74|3923.53|3914.83|3921.06|3912.36|23
1630903850000|2021-09-06 04:50:50|3922.53|3913.83|3922.43|3913.73|3923.93|3915.23|3921.67|3912.97|34
1630903860000|2021-09-06 04:51:00|3923.83|3915.13|3922|3913.3|3923.85|3915.15|3922|3913.3|37
1630903870000|2021-09-06 04:51:10|3923.03|3914.33|3921.31|3912.61|3923.31|3914.61|3921.31|3912.61|33
1630903880000|2021-09-06 04:51:20|3922.1|3913.4|3921.96|3913.26|3923.42|3914.72|3921.62|3912.92|31
1630903890000|2021-09-06 04:51:30|3923.35|3914.65|3922.85|3914.15|3924.27|3915.57|3921.13|3912.43|36
1630903900000|2021-09-06 04:51:40|3923.21|3914.51|3923.21|3914.51|3923.99|3915.29|3922.76|3914.06|36
1630903910000|2021-09-06 04:51:50|3923.18|3914.48|3922.77|3914.07|3923.36|3914.66|3922.77|3914.07|34
1630903920000|2021-09-06 04:52:00|3922.81|3914.11|3921.81|3913.11|3922.83|3914.13|3921.81|3913.11|32
1630903930000|2021-09-06 04:52:10|3921.76|3913.06|3921.27|3912.57|3921.76|3913.06|3921.27|3912.57|24
1630903940000|2021-09-06 04:52:20|3921.28|3912.58|3921.31|3912.61|3921.68|3912.98|3921.07|3912.37|20
1630903950000|2021-09-06 04:52:30|3921.3|3912.6|3920.57|3911.87|3921.88|3913.18|3920.57|3911.87|29
1630903960000|2021-09-06 04:52:40|3920.6|3911.9|3919.99|3911.29|3920.6|3911.9|3919.97|3911.27|33
1630903970000|2021-09-06 04:52:50|3919.97|3911.27|3920.84|3912.14|3921.23|3912.53|3919.95|3911.25|37
1630903980000|2021-09-06 04:53:00|3920.81|3912.11|3920.78|3912.08|3921.04|3912.34|3920.71|3912.01|31
1630903990000|2021-09-06 04:53:10|3920.93|3912.23|3921.15|3912.45|3921.15|3912.45|3920.63|3911.93|36
1630904000000|2021-09-06 04:53:20|3920.95|3912.25|3920.66|3911.96|3921.18|3912.48|3920.54|3911.84|28
1630904010000|2021-09-06 04:53:30|3920.53|3911.83|3920.32|3911.62|3920.53|3911.83|3920.32|3911.62|6
1630904020000|2021-09-06 04:53:40|3920.43|3911.73|3920.4|3911.7|3920.89|3912.19|3920.09|3911.39|34
1630904030000|2021-09-06 04:53:50|3920.39|3911.69|3919.97|3911.27|3920.45|3911.75|3919.97|3911.27|36
1630904040000|2021-09-06 04:54:00|3919.92|3911.22|3920.17|3911.47|3920.25|3911.55|3919.87|3911.17|34
1630904050000|2021-09-06 04:54:10|3920.2|3911.5|3921.31|3912.61|3921.31|3912.61|3920.13|3911.43|27
1630904060000|2021-09-06 04:54:20|3921.45|3912.75|3921.06|3912.36|3921.58|3912.88|3919.3|3910.6|38
1630904070000|2021-09-06 04:54:30|3921.19|3912.49|3920.93|3912.23|3921.51|3912.81|3920.93|3912.23|32
1630904080000|2021-09-06 04:54:40|3921.09|3912.39|3920.61|3911.91|3921.33|3912.63|3920.61|3911.91|36
1630904090000|2021-09-06 04:54:50|3920.96|3912.26|3921.08|3912.38|3921.17|3912.47|3920.61|3911.91|29
1630904100000|2021-09-06 04:55:00|3920.96|3912.26|3920.74|3912.04|3920.99|3912.29|3920.51|3911.81|30
1630904110000|2021-09-06 04:55:10|3920.73|3912.03|3920.64|3911.94|3920.8|3912.1|3920.08|3911.38|32
1630904120000|2021-09-06 04:55:20|3920.76|3912.06|3920.44|3911.74|3920.76|3912.06|3920.12|3911.42|23
1630904130000|2021-09-06 04:55:30|3920.47|3911.77|3919.91|3911.21|3920.47|3911.77|3919.81|3911.11|27
1630904140000|2021-09-06 04:55:40|3919.86|3911.16|3919.86|3911.16|3920.05|3911.35|3919.79|3911.09|30
1630904150000|2021-09-06 04:55:50|3919.91|3911.21|3919.88|3911.18|3920.23|3911.53|3919.81|3911.11|20
1630904160000|2021-09-06 04:56:00|3919.96|3911.26|3919.77|3911.07|3919.99|3911.29|3919.65|3910.95|30
1630904170000|2021-09-06 04:56:10|3919.8|3911.1|3919.81|3911.11|3919.87|3911.17|3919.7|3911|25
1630904180000|2021-09-06 04:56:20|3919.78|3911.08|3921.05|3912.35|3921.05|3912.35|3919.78|3911.08|8
1630904190000|2021-09-06 04:56:30|3921.22|3912.52|3922.35|3913.65|3922.42|3913.72|3920.27|3911.57|32
1630904200000|2021-09-06 04:56:40|3922.51|3913.81|3922.46|3913.76|3922.84|3914.14|3922.4|3913.7|13
1630904210000|2021-09-06 04:56:50|3922.44|3913.74|3922.38|3913.68|3922.44|3913.74|3922.38|3913.68|10
1630904220000|2021-09-06 04:57:00|3922.37|3913.67|3923.13|3914.43|3923.13|3914.43|3922.31|3913.61|8
1630904230000|2021-09-06 04:57:10|3923.24|3914.54|3922.38|3913.68|3923.34|3914.64|3922.05|3913.35|21
1630904240000|2021-09-06 04:57:20|3922.64|3913.94|3922.34|3913.64|3922.64|3913.94|3922.13|3913.43|18
1630904250000|2021-09-06 04:57:30|3922.33|3913.63|3921.27|3912.57|3922.33|3913.63|3921.08|3912.38|26
1630904260000|2021-09-06 04:57:40|3921.3|3912.6|3921.58|3912.88|3921.67|3912.97|3921.26|3912.56|37
1630904270000|2021-09-06 04:57:50|3921.46|3912.76|3921.9|3913.2|3921.96|3913.26|3921.43|3912.73|38
1630904280000|2021-09-06 04:58:00|3921.77|3913.07|3922.04|3913.34|3923.3|3914.6|3921.74|3913.04|38
1630904290000|2021-09-06 04:58:10|3922.03|3913.33|3922.93|3914.23|3923.9|3915.2|3922.03|3913.33|31
1630904300000|2021-09-06 04:58:20|3922.99|3914.29|3924.29|3915.59|3924.83|3916.13|3922.69|3913.99|31
1630904310000|2021-09-06 04:58:30|3923.94|3915.24|3923.91|3915.21|3924.42|3915.72|3923.36|3914.66|38
1630904320000|2021-09-06 04:58:40|3924.44|3915.74|3924.24|3915.54|3924.76|3916.06|3923.87|3915.17|34
1630904330000|2021-09-06 04:58:50|3924.73|3916.03|3924.33|3915.63|3924.9|3916.2|3923.88|3915.18|27
1630904340000|2021-09-06 04:59:00|3924.53|3915.83|3924.19|3915.49|3925.3|3916.6|3923.99|3915.29|30
1630904350000|2021-09-06 04:59:10|3925.19|3916.49|3929.55|3920.85|3930.68|3921.98|3924.18|3915.48|33
1630904360000|2021-09-06 04:59:20|3929.71|3921.01|3929.92|3921.22|3929.96|3921.26|3928.2|3919.5|34
1630904370000|2021-09-06 04:59:30|3929.58|3920.88|3930.01|3921.31|3931.42|3922.72|3929.58|3920.88|39
1630904380000|2021-09-06 04:59:40|3930.14|3921.44|3929.21|3920.51|3930.44|3921.74|3929.07|3920.37|39
1630904390000|2021-09-06 04:59:50|3929.44|3920.74|3928.46|3919.76|3929.68|3920.98|3928.03|3919.33|37
1630904400000|2021-09-06 05:00:00|3928.57|3919.87|3926.43|3917.73|3928.57|3919.87|3926.43|3917.73|32
1630904410000|2021-09-06 05:00:10|3926.48|3917.78|3925.53|3916.83|3926.55|3917.85|3925.48|3916.78|24
1630904420000|2021-09-06 05:00:20|3925.91|3917.21|3925.45|3916.75|3925.91|3917.21|3925.31|3916.61|20
1630904430000|2021-09-06 05:00:30|3925.79|3917.09|3924.03|3915.33|3925.79|3917.09|3924.03|3915.33|23
1630904440000|2021-09-06 05:00:40|3924.4|3915.7|3925.06|3916.36|3925.06|3916.36|3923.85|3915.15|25
1630904450000|2021-09-06 05:00:50|3925.01|3916.31|3923.7|3915|3925.03|3916.33|3923.7|3915|32
1630904460000|2021-09-06 05:01:00|3923.55|3914.85|3922.4|3913.7|3923.85|3915.15|3922.14|3913.44|28
1630904470000|2021-09-06 05:01:10|3922.55|3913.85|3922.06|3913.36|3922.55|3913.85|3921.47|3912.77|29
1630904480000|2021-09-06 05:01:20|3922.32|3913.62|3922.33|3913.63|3923.58|3914.88|3922.32|3913.62|32
1630904490000|2021-09-06 05:01:30|3922.13|3913.43|3923.22|3914.52|3923.22|3914.52|3921.97|3913.27|28
1630904500000|2021-09-06 05:01:40|3923.34|3914.64|3921.92|3913.22|3923.34|3914.64|3921.8|3913.1|33
1630904510000|2021-09-06 05:01:50|3921.8|3913.1|3922.47|3913.77|3922.99|3914.29|3921.8|3913.1|38
1630904520000|2021-09-06 05:02:00|3922.53|3913.83|3923.01|3914.31|3923.08|3914.38|3922.08|3913.38|30
1630904530000|2021-09-06 05:02:10|3922.93|3914.23|3922.22|3913.52|3923.94|3915.24|3922.22|3913.52|19
1630904540000|2021-09-06 05:02:20|3922.78|3914.08|3922.95|3914.25|3924.08|3915.38|3922.78|3914.08|27
1630904550000|2021-09-06 05:02:30|3922.84|3914.14|3923.44|3914.74|3923.58|3914.88|3922.6|3913.9|18
1630904560000|2021-09-06 05:02:40|3923.31|3914.61|3923.43|3914.73|3923.65|3914.95|3923.3|3914.6|14
1630904570000|2021-09-06 05:02:50|3923.3|3914.6|3923.28|3914.58|3923.3|3914.6|3923.28|3914.58|3
1630904580000|2021-09-06 05:03:00|3923.21|3914.51|3922.74|3914.04|3923.21|3914.51|3922.62|3913.92|16
1630904590000|2021-09-06 05:03:10|3922.63|3913.93|3922.38|3913.68|3922.88|3914.18|3921.53|3912.83|30
1630904600000|2021-09-06 05:03:20|3922.66|3913.96|3923.17|3914.47|3923.48|3914.78|3922.35|3913.65|31
1630904610000|2021-09-06 05:03:30|3923.29|3914.59|3922|3913.3|3923.87|3915.17|3922|3913.3|27
1630904620000|2021-09-06 05:03:40|3922.33|3913.63|3921.66|3912.96|3923.28|3914.58|3921.47|3912.77|37
1630904630000|2021-09-06 05:03:50|3921.76|3913.06|3922.2|3913.5|3922.7|3914|3921.38|3912.68|36
1630904640000|2021-09-06 05:04:00|3922.07|3913.37|3922.45|3913.75|3922.5|3913.8|3921.96|3913.26|36
1630904650000|2021-09-06 05:04:10|3922.33|3913.63|3922.11|3913.41|3922.67|3913.97|3922.11|3913.41|28
1630904660000|2021-09-06 05:04:20|3922.13|3913.43|3922.79|3914.09|3922.98|3914.28|3921.47|3912.77|26
1630904670000|2021-09-06 05:04:30|3922.87|3914.17|3922.98|3914.28|3923.36|3914.66|3922.32|3913.62|35
1630904680000|2021-09-06 05:04:40|3922.67|3913.97|3920.91|3912.21|3922.68|3913.98|3920.91|3912.21|25
1630904690000|2021-09-06 05:04:50|3920.89|3912.19|3920.58|3911.88|3921.34|3912.64|3920.47|3911.77|22
1630904700000|2021-09-06 05:05:00|3920.55|3911.85|3920.55|3911.85|3920.59|3911.89|3920.19|3911.49|24
1630904710000|2021-09-06 05:05:10|3920.56|3911.86|3920.01|3911.31|3921.06|3912.36|3920.01|3911.31|31
1630904720000|2021-09-06 05:05:20|3919.98|3911.28|3920.3|3911.6|3920.43|3911.73|3919.87|3911.17|35
1630904730000|2021-09-06 05:05:30|3920.39|3911.69|3920.01|3911.31|3920.43|3911.73|3920.01|3911.31|33
1630904740000|2021-09-06 05:05:40|3919.95|3911.25|3920.86|3912.16|3921.18|3912.48|3919.95|3911.25|37
1630904750000|2021-09-06 05:05:50|3920.74|3912.04|3920.45|3911.75|3920.95|3912.25|3920.45|3911.75|37
1630904760000|2021-09-06 05:06:00|3920.48|3911.78|3920.47|3911.77|3920.92|3912.22|3920.36|3911.66|38
1630904770000|2021-09-06 05:06:10|3920.64|3911.94|3919.55|3910.85|3920.69|3911.99|3919.55|3910.85|34
1630904780000|2021-09-06 05:06:20|3919.53|3910.83|3918.98|3910.28|3920.37|3911.67|3918.76|3910.06|37
1630904790000|2021-09-06 05:06:30|3918.83|3910.13|3918.67|3909.97|3919.12|3910.42|3917.4|3908.7|33
1630904800000|2021-09-06 05:06:40|3918.29|3909.59|3918.59|3909.89|3919.28|3910.58|3918.16|3909.46|36
1630904810000|2021-09-06 05:06:50|3918.79|3910.09|3919.31|3910.61|3919.46|3910.76|3918.59|3909.89|30
1630904820000|2021-09-06 05:07:00|3919.46|3910.76|3919.16|3910.46|3919.56|3910.86|3919.11|3910.41|36
1630904830000|2021-09-06 05:07:10|3919.2|3910.5|3920.21|3911.51|3920.21|3911.51|3918.52|3909.82|32
1630904840000|2021-09-06 05:07:20|3919.09|3910.39|3919.02|3910.32|3920.21|3911.51|3918.74|3910.04|36
1630904850000|2021-09-06 05:07:30|3919.07|3910.37|3919.19|3910.49|3919.31|3910.61|3918.9|3910.2|35
1630904860000|2021-09-06 05:07:40|3919.18|3910.48|3918.89|3910.19|3919.24|3910.54|3918.65|3909.95|32
1630904870000|2021-09-06 05:07:50|3919.04|3910.34|3919.01|3910.31|3919.15|3910.45|3918.6|3909.9|30
1630904880000|2021-09-06 05:08:00|3918.98|3910.28|3918.49|3909.79|3919.26|3910.56|3918.35|3909.65|29
1630904890000|2021-09-06 05:08:10|3918.46|3909.76|3917.62|3908.92|3918.46|3909.76|3917.1|3908.4|33
1630904900000|2021-09-06 05:08:20|3917.31|3908.61|3918.58|3909.88|3919.3|3910.6|3917.23|3908.53|39
1630904910000|2021-09-06 05:08:30|3918.54|3909.84|3918.5|3909.8|3918.8|3910.1|3918.28|3909.58|35
1630904920000|2021-09-06 05:08:40|3918.22|3909.52|3917.25|3908.55|3918.38|3909.68|3917.05|3908.35|35
1630904930000|2021-09-06 05:08:50|3917.22|3908.52|3917.71|3909.01|3917.88|3909.18|3917.22|3908.52|32
1630904940000|2021-09-06 05:09:00|3917.13|3908.43|3916.42|3907.72|3917.7|3909|3916.13|3907.43|32
1630904950000|2021-09-06 05:09:10|3916.68|3907.98|3916.07|3907.37|3916.84|3908.14|3916.07|3907.37|35
1630904960000|2021-09-06 05:09:20|3916|3907.3|3916.43|3907.73|3916.61|3907.91|3916|3907.3|31
1630904970000|2021-09-06 05:09:30|3916.61|3907.91|3916.38|3907.68|3916.61|3907.91|3916.07|3907.37|30
1630904980000|2021-09-06 05:09:40|3916.45|3907.75|3916.28|3907.58|3916.72|3908.02|3916.13|3907.43|28
1630904990000|2021-09-06 05:09:50|3917.57|3908.87|3915.92|3907.22|3917.73|3909.03|3915.92|3907.22|34
1630905000000|2021-09-06 05:10:00|3915.77|3907.07|3916.33|3907.63|3916.6|3907.9|3915.71|3907.01|37
1630905010000|2021-09-06 05:10:10|3916.32|3907.62|3915.75|3907.05|3916.63|3907.93|3915.75|3907.05|29
1630905020000|2021-09-06 05:10:20|3916.39|3907.69|3916.33|3907.63|3916.45|3907.75|3916.23|3907.53|37
1630905030000|2021-09-06 05:10:30|3916.23|3907.53|3916.27|3907.57|3916.73|3908.03|3916.21|3907.51|26
1630905040000|2021-09-06 05:10:40|3916.23|3907.53|3915.3|3906.6|3916.28|3907.58|3914.83|3906.13|29
1630905050000|2021-09-06 05:10:50|3914.89|3906.19|3914.63|3905.93|3915.36|3906.66|3914.63|3905.93|29
1630905060000|2021-09-06 05:11:00|3914.61|3905.91|3914.53|3905.83|3914.9|3906.2|3914.53|3905.83|21
1630905070000|2021-09-06 05:11:10|3914.68|3905.98|3915.56|3906.86|3915.79|3907.09|3914.4|3905.7|30
1630905080000|2021-09-06 05:11:20|3915.63|3906.93|3915.3|3906.6|3915.69|3906.99|3915.27|3906.57|21
1630905090000|2021-09-06 05:11:30|3915.32|3906.62|3915.18|3906.48|3915.89|3907.19|3914.75|3906.05|13
1630905100000|2021-09-06 05:11:40|3915.39|3906.69|3915.43|3906.73|3915.97|3907.27|3914.99|3906.29|27
1630905110000|2021-09-06 05:11:50|3915.28|3906.58|3915.12|3906.42|3916.42|3907.72|3914.92|3906.22|33
1630905120000|2021-09-06 05:12:00|3915.28|3906.58|3915.42|3906.72|3916.55|3907.85|3914.99|3906.29|28
1630905130000|2021-09-06 05:12:10|3915.05|3906.35|3915.37|3906.67|3916.36|3907.66|3915.05|3906.35|32
1630905140000|2021-09-06 05:12:20|3915.31|3906.61|3915.52|3906.82|3916.34|3907.64|3915.31|3906.61|18
1630905150000|2021-09-06 05:12:30|3915.48|3906.78|3916.59|3907.89|3916.98|3908.28|3915.31|3906.61|24
1630905160000|2021-09-06 05:12:40|3916.54|3907.84|3916.7|3908|3916.86|3908.16|3916.43|3907.73|26
1630905170000|2021-09-06 05:12:50|3916.69|3907.99|3918.21|3909.51|3918.3|3909.6|3916.45|3907.75|23
1630905180000|2021-09-06 05:13:00|3918.2|3909.5|3918.46|3909.76|3918.54|3909.84|3918.04|3909.34|29
1630905190000|2021-09-06 05:13:10|3918.45|3909.75|3920.15|3911.45|3920.18|3911.48|3917.86|3909.16|29
1630905200000|2021-09-06 05:13:20|3920.12|3911.42|3919.63|3910.93|3920.23|3911.53|3918.88|3910.18|29
1630905210000|2021-09-06 05:13:30|3920.12|3911.42|3919.36|3910.66|3920.28|3911.58|3919.36|3910.66|34
1630905220000|2021-09-06 05:13:40|3919.09|3910.39|3919.1|3910.4|3920.36|3911.66|3918.89|3910.19|36
1630905230000|2021-09-06 05:13:50|3919.09|3910.39|3918.2|3909.5|3919.25|3910.55|3918.06|3909.36|36
1630905240000|2021-09-06 05:14:00|3918.18|3909.48|3916.74|3908.04|3918.27|3909.57|3916.46|3907.76|29
1630905250000|2021-09-06 05:14:10|3916.83|3908.13|3917.66|3908.96|3917.69|3908.99|3916.8|3908.1|35
1630905260000|2021-09-06 05:14:20|3917.52|3908.82|3917.78|3909.08|3917.97|3909.27|3917.47|3908.77|33
1630905270000|2021-09-06 05:14:30|3917.66|3908.96|3917.79|3909.09|3918.06|3909.36|3917.65|3908.95|25
1630905280000|2021-09-06 05:14:40|3917.67|3908.97|3917.21|3908.51|3917.72|3909.02|3917.09|3908.39|24
1630905290000|2021-09-06 05:14:50|3917.2|3908.5|3917.73|3909.03|3918.08|3909.38|3916.81|3908.11|31
1630905300000|2021-09-06 05:15:00|3917.7|3909|3917.42|3908.72|3917.91|3909.21|3917.22|3908.52|38
1630905310000|2021-09-06 05:15:10|3917.53|3908.83|3917.48|3908.78|3917.67|3908.97|3917.47|3908.77|31
1630905320000|2021-09-06 05:15:20|3917.47|3908.77|3917.48|3908.78|3917.55|3908.85|3917.27|3908.57|28
1630905330000|2021-09-06 05:15:30|3917.27|3908.57|3918.71|3910.01|3918.76|3910.06|3917.27|3908.57|38
1630905340000|2021-09-06 05:15:40|3918.7|3910|3918.16|3909.46|3918.99|3910.29|3917.61|3908.91|38
1630905350000|2021-09-06 05:15:50|3917.93|3909.23|3918.25|3909.55|3918.93|3910.23|3917.93|3909.23|30
1630905360000|2021-09-06 05:16:00|3918.27|3909.57|3919.34|3910.64|3919.37|3910.67|3917.98|3909.28|20
1630905370000|2021-09-06 05:16:10|3919.31|3910.61|3920.51|3911.81|3920.59|3911.89|3919.11|3910.41|24
1630905380000|2021-09-06 05:16:20|3920.52|3911.82|3920.43|3911.73|3920.58|3911.88|3920.25|3911.55|23
1630905390000|2021-09-06 05:16:30|3920.42|3911.72|3920.57|3911.87|3920.64|3911.94|3920.19|3911.49|14
1630905400000|2021-09-06 05:16:40|3920.56|3911.86|3920.48|3911.78|3920.56|3911.86|3920.19|3911.49|12
1630905410000|2021-09-06 05:16:50|3920.49|3911.79|3920.68|3911.98|3921.38|3912.68|3920|3911.3|22
1630905420000|2021-09-06 05:17:00|3920.67|3911.97|3920.46|3911.76|3921.02|3912.32|3919.93|3911.23|32
1630905430000|2021-09-06 05:17:10|3920.3|3911.6|3921.23|3912.53|3922.14|3913.44|3920.3|3911.6|31
1630905440000|2021-09-06 05:17:20|3921.48|3912.78|3920.22|3911.52|3921.58|3912.88|3920.16|3911.46|34
1630905450000|2021-09-06 05:17:30|3920.13|3911.43|3920.4|3911.7|3921.16|3912.46|3920.11|3911.41|32
1630905460000|2021-09-06 05:17:40|3920.23|3911.53|3920.31|3911.61|3921.62|3912.92|3920.08|3911.38|33
1630905470000|2021-09-06 05:17:50|3920.33|3911.63|3921.76|3913.06|3922.09|3913.39|3920.09|3911.39|35
1630905480000|2021-09-06 05:18:00|3921.54|3912.84|3921.7|3913|3921.75|3913.05|3921.37|3912.67|38
1630905490000|2021-09-06 05:18:10|3921.71|3913.01|3921.72|3913.02|3922.1|3913.4|3921.48|3912.78|35
1630905500000|2021-09-06 05:18:20|3921.75|3913.05|3922.17|3913.47|3922.33|3913.63|3921.58|3912.88|36
1630905510000|2021-09-06 05:18:30|3922.2|3913.5|3922.57|3913.87|3922.79|3914.09|3921.48|3912.78|38
1630905520000|2021-09-06 05:18:40|3922.03|3913.33|3924.33|3915.63|3924.48|3915.78|3922.03|3913.33|32
1630905530000|2021-09-06 05:18:50|3924.41|3915.71|3923.5|3914.8|3924.45|3915.75|3922.67|3913.97|28
1630905540000|2021-09-06 05:19:00|3923.73|3915.03|3922.87|3914.17|3923.77|3915.07|3922.65|3913.95|19
1630905550000|2021-09-06 05:19:10|3923.33|3914.63|3923.82|3915.12|3924.29|3915.59|3923.18|3914.48|29
1630905560000|2021-09-06 05:19:20|3923.81|3915.11|3923.75|3915.05|3924.36|3915.66|3923.43|3914.73|22
1630905570000|2021-09-06 05:19:30|3923.74|3915.04|3922.57|3913.87|3923.82|3915.12|3922.44|3913.74|33
1630905580000|2021-09-06 05:19:40|3922.36|3913.66|3922.48|3913.78|3922.67|3913.97|3922.14|3913.44|32
1630905590000|2021-09-06 05:19:50|3922.5|3913.8|3922.8|3914.1|3923.11|3914.41|3922.48|3913.78|32
1630905600000|2021-09-06 05:20:00|3922.81|3914.11|3921.54|3912.84|3922.84|3914.14|3921.45|3912.75|37
1630905610000|2021-09-06 05:20:10|3921.63|3912.93|3923.01|3914.31|3923.17|3914.47|3921.57|3912.87|35
1630905620000|2021-09-06 05:20:20|3923.03|3914.33|3924.22|3915.52|3924.22|3915.52|3922.45|3913.75|34
1630905630000|2021-09-06 05:20:30|3924.23|3915.53|3924.02|3915.32|3924.23|3915.53|3923.91|3915.21|36
1630905640000|2021-09-06 05:20:40|3924.04|3915.34|3924.27|3915.57|3924.27|3915.57|3923.54|3914.84|36
1630905650000|2021-09-06 05:20:50|3924.15|3915.45|3924.25|3915.55|3924.47|3915.77|3924|3915.3|29
1630905660000|2021-09-06 05:21:00|3924.15|3915.45|3925.27|3916.57|3925.64|3916.94|3924|3915.3|30
1630905670000|2021-09-06 05:21:10|3925.3|3916.6|3925.87|3917.17|3926.4|3917.7|3924.33|3915.63|34
1630905680000|2021-09-06 05:21:20|3926.05|3917.35|3926.07|3917.37|3926.28|3917.58|3924.94|3916.24|33
1630905690000|2021-09-06 05:21:30|3925.33|3916.63|3925.3|3916.6|3926.33|3917.63|3924.52|3915.82|30
1630905700000|2021-09-06 05:21:40|3925.29|3916.59|3925.46|3916.76|3925.46|3916.76|3924.76|3916.06|25
1630905710000|2021-09-06 05:21:50|3925.66|3916.96|3925.09|3916.39|3925.66|3916.96|3924.98|3916.28|21
1630905720000|2021-09-06 05:22:00|3925.24|3916.54|3924.97|3916.27|3925.49|3916.79|3924.95|3916.25|23
1630905730000|2021-09-06 05:22:10|3925.07|3916.37|3924.97|3916.27|3925.1|3916.4|3924.74|3916.04|23
1630905740000|2021-09-06 05:22:20|3924.48|3915.78|3923.37|3914.67|3924.48|3915.78|3923.14|3914.44|26
1630905750000|2021-09-06 05:22:30|3923.58|3914.88|3923.87|3915.17|3923.98|3915.28|3923.47|3914.77|35
1630905760000|2021-09-06 05:22:40|3923.75|3915.05|3923.84|3915.14|3924.26|3915.56|3923.09|3914.39|37
1630905770000|2021-09-06 05:22:50|3923.85|3915.15|3924.12|3915.42|3924.26|3915.56|3923.56|3914.86|29
1630905780000|2021-09-06 05:23:00|3923.94|3915.24|3923.77|3915.07|3924.16|3915.46|3923.77|3915.07|30
1630905790000|2021-09-06 05:23:10|3923.82|3915.12|3924.11|3915.41|3924.2|3915.5|3922.96|3914.26|35
1630905800000|2021-09-06 05:23:20|3924.09|3915.39|3923.17|3914.47|3924.15|3915.45|3922.76|3914.06|36
1630905810000|2021-09-06 05:23:30|3923.03|3914.33|3923.41|3914.71|3923.91|3915.21|3923.02|3914.32|32
1630905820000|2021-09-06 05:23:40|3923.79|3915.09|3924.08|3915.38|3924.21|3915.51|3923.43|3914.73|36
1630905830000|2021-09-06 05:23:50|3924.1|3915.4|3923.99|3915.29|3924.14|3915.44|3923.7|3915|39
1630905840000|2021-09-06 05:24:00|3924.1|3915.4|3923.63|3914.93|3924.1|3915.4|3922.65|3913.95|39
1630905850000|2021-09-06 05:24:10|3923.17|3914.47|3925.36|3916.66|3925.36|3916.66|3923|3914.3|35
1630905860000|2021-09-06 05:24:20|3925.42|3916.72|3925.95|3917.25|3926.38|3917.68|3925.01|3916.31|23
1630905870000|2021-09-06 05:24:30|3925.97|3917.27|3925.94|3917.24|3925.98|3917.28|3925.87|3917.17|26
1630905880000|2021-09-06 05:24:40|3925.9|3917.2|3925.72|3917.02|3925.98|3917.28|3925.72|3917.02|29
1630905890000|2021-09-06 05:24:50|3925.68|3916.98|3926.37|3917.67|3926.37|3917.67|3925.43|3916.73|14
1630905900000|2021-09-06 05:25:00|3926.31|3917.61|3927.21|3918.51|3928.2|3919.5|3926.31|3917.61|26
1630905910000|2021-09-06 05:25:10|3927.2|3918.5|3926.78|3918.08|3927.23|3918.53|3926.02|3917.32|37
1630905920000|2021-09-06 05:25:20|3926.16|3917.46|3926.06|3917.36|3926.81|3918.11|3925.92|3917.22|37
1630905930000|2021-09-06 05:25:30|3926.04|3917.34|3924.06|3915.36|3926.14|3917.44|3923.91|3915.21|37
1630905940000|2021-09-06 05:25:40|3924.14|3915.44|3924.27|3915.57|3924.75|3916.05|3923.86|3915.16|32
1630905950000|2021-09-06 05:25:50|3924.12|3915.42|3924.13|3915.43|3924.47|3915.77|3923.76|3915.06|37
1630905960000|2021-09-06 05:26:00|3924.25|3915.55|3924.22|3915.52|3924.25|3915.55|3923.19|3914.49|34
1630905970000|2021-09-06 05:26:10|3924.31|3915.61|3924.14|3915.44|3924.57|3915.87|3923.23|3914.53|35
1630905980000|2021-09-06 05:26:20|3924.07|3915.37|3924.09|3915.39|3924.53|3915.83|3923.98|3915.28|23
1630905990000|2021-09-06 05:26:30|3924.15|3915.45|3923.96|3915.26|3924.25|3915.55|3923.53|3914.83|19
1630906000000|2021-09-06 05:26:40|3923.94|3915.24|3924.77|3916.07|3924.78|3916.08|3923.54|3914.84|17
1630906010000|2021-09-06 05:26:50|3924.7|3916|3925.18|3916.48|3925.7|3917|3924.7|3916|14
1630906020000|2021-09-06 05:27:00|3925.19|3916.49|3925.1|3916.4|3925.52|3916.82|3924.86|3916.16|33
1630906030000|2021-09-06 05:27:10|3925.12|3916.42|3924.4|3915.7|3925.32|3916.62|3924.4|3915.7|29
1630906040000|2021-09-06 05:27:20|3924.44|3915.74|3925.16|3916.46|3926.31|3917.61|3923.85|3915.15|29
1630906050000|2021-09-06 05:27:30|3925.15|3916.45|3926.06|3917.36|3926.71|3918.01|3925.12|3916.42|33
1630906060000|2021-09-06 05:27:40|3926.04|3917.34|3925.8|3917.1|3926.23|3917.53|3924.62|3915.92|34
1630906070000|2021-09-06 05:27:50|3925.68|3916.98|3925.76|3917.06|3925.89|3917.19|3925.23|3916.53|33
1630906080000|2021-09-06 05:28:00|3925.68|3916.98|3925.32|3916.62|3925.68|3916.98|3925.32|3916.62|31
1630906090000|2021-09-06 05:28:10|3925.23|3916.53|3925.54|3916.84|3925.54|3916.84|3924.64|3915.94|30
1630906100000|2021-09-06 05:28:20|3925.55|3916.85|3925.52|3916.82|3925.62|3916.92|3924.57|3915.87|33
1630906110000|2021-09-06 05:28:30|3925.51|3916.81|3925.41|3916.71|3925.68|3916.98|3925.41|3916.71|22
1630906120000|2021-09-06 05:28:40|3924.96|3916.26|3925.16|3916.46|3925.16|3916.46|3924.96|3916.26|21
1630906130000|2021-09-06 05:28:50|3925.05|3916.35|3925.16|3916.46|3925.19|3916.49|3925.03|3916.33|22
1630906140000|2021-09-06 05:29:00|3925.15|3916.45|3925.99|3917.29|3926.63|3917.93|3925|3916.3|30
1630906150000|2021-09-06 05:29:10|3926.03|3917.33|3925.15|3916.45|3926.54|3917.84|3925.15|3916.45|35
1630906160000|2021-09-06 05:29:20|3925.08|3916.38|3924.86|3916.16|3925.44|3916.74|3924.81|3916.11|31
1630906170000|2021-09-06 05:29:30|3924.89|3916.19|3925.21|3916.51|3925.77|3917.07|3924.89|3916.19|27
1630906180000|2021-09-06 05:29:40|3925.32|3916.62|3925.43|3916.73|3925.74|3917.04|3925.08|3916.38|32
1630906190000|2021-09-06 05:29:50|3925.74|3917.04|3925.23|3916.53|3925.74|3917.04|3924.92|3916.22|34
1630906200000|2021-09-06 05:30:00|3925.08|3916.38|3924.54|3915.84|3925.5|3916.8|3924.49|3915.79|31
1630906210000|2021-09-06 05:30:10|3924.49|3915.79|3924.69|3915.99|3924.74|3916.04|3923.52|3914.82|19
1630906220000|2021-09-06 05:30:20|3924.68|3915.98|3924.21|3915.51|3924.68|3915.98|3923.72|3915.02|10
1630906230000|2021-09-06 05:30:30|3924.18|3915.48|3924.55|3915.85|3924.86|3916.16|3924.14|3915.44|25
1630906240000|2021-09-06 05:30:40|3924.5|3915.8|3924.47|3915.77|3924.56|3915.86|3924.19|3915.49|21
1630906250000|2021-09-06 05:30:50|3924.64|3915.94|3923.98|3915.28|3924.94|3916.24|3923.95|3915.25|14
1630906260000|2021-09-06 05:31:00|3924.01|3915.31|3924.09|3915.39|3924.09|3915.39|3923.91|3915.21|20
1630906270000|2021-09-06 05:31:10|3924.1|3915.4|3924.93|3916.23|3925.39|3916.69|3923.58|3914.88|23
1630906280000|2021-09-06 05:31:20|3924.98|3916.28|3924.79|3916.09|3925.25|3916.55|3924.74|3916.04|33
1630906290000|2021-09-06 05:31:30|3924.81|3916.11|3924.88|3916.18|3925.13|3916.43|3924.75|3916.05|33
1630906300000|2021-09-06 05:31:40|3924.89|3916.19|3924.98|3916.28|3925.2|3916.5|3924.77|3916.07|38
1630906310000|2021-09-06 05:31:50|3924.97|3916.27|3925.12|3916.42|3925.94|3917.24|3924.86|3916.16|38
1630906320000|2021-09-06 05:32:00|3925.17|3916.47|3926.48|3917.78|3927.58|3918.88|3925.03|3916.33|31
1630906330000|2021-09-06 05:32:10|3926.54|3917.84|3927.34|3918.64|3928.9|3920.2|3926.2|3917.5|39
1630906340000|2021-09-06 05:32:20|3927.56|3918.86|3927.36|3918.66|3928.11|3919.41|3926.97|3918.27|33
1630906350000|2021-09-06 05:32:30|3927.31|3918.61|3927.42|3918.72|3928.75|3920.05|3927.15|3918.45|34
1630906360000|2021-09-06 05:32:40|3927.41|3918.71|3927.26|3918.56|3927.63|3918.93|3926.78|3918.08|36
1630906370000|2021-09-06 05:32:50|3927.33|3918.63|3927.42|3918.72|3927.52|3918.82|3927.15|3918.45|28
1630906380000|2021-09-06 05:33:00|3927.4|3918.7|3927.31|3918.61|3927.4|3918.7|3927.15|3918.45|30
1630906390000|2021-09-06 05:33:10|3927.3|3918.6|3927.26|3918.56|3927.45|3918.75|3927.16|3918.46|28
1630906400000|2021-09-06 05:33:20|3927.23|3918.53|3927.23|3918.53|3927.85|3919.15|3927.16|3918.46|31
1630906410000|2021-09-06 05:33:30|3927.15|3918.45|3927.73|3919.03|3927.82|3919.12|3927.1|3918.4|40
1630906420000|2021-09-06 05:33:40|3927.8|3919.1|3927.73|3919.03|3928.07|3919.37|3927|3918.3|38
1630906430000|2021-09-06 05:33:50|3927.71|3919.01|3927.31|3918.61|3927.87|3919.17|3926.74|3918.04|32
1630906440000|2021-09-06 05:34:00|3927.32|3918.62|3927.98|3919.28|3928.26|3919.56|3926.98|3918.28|37
1630906450000|2021-09-06 05:34:10|3927.99|3919.29|3927.57|3918.87|3928.53|3919.83|3927.57|3918.87|35
1630906460000|2021-09-06 05:34:20|3927.67|3918.97|3927.18|3918.48|3927.9|3919.2|3926.91|3918.21|37
1630906470000|2021-09-06 05:34:30|3927.15|3918.45|3927.2|3918.5|3927.7|3919|3927.06|3918.36|39
1630906480000|2021-09-06 05:34:40|3927.27|3918.57|3927.58|3918.88|3927.7|3919|3927.14|3918.44|32
1630906490000|2021-09-06 05:34:50|3927.57|3918.87|3926.92|3918.22|3927.68|3918.98|3926.86|3918.16|33
1630906500000|2021-09-06 05:35:00|3926.94|3918.24|3926.91|3918.21|3927.22|3918.52|3926.82|3918.12|34
1630906510000|2021-09-06 05:35:10|3926.86|3918.16|3927.47|3918.77|3927.77|3919.07|3926.86|3918.16|37
1630906520000|2021-09-06 05:35:20|3927.48|3918.78|3928.06|3919.36|3928.73|3920.03|3927.19|3918.49|36
1630906530000|2021-09-06 05:35:30|3928.18|3919.48|3927.79|3919.09|3928.18|3919.48|3927.69|3918.99|26
1630906540000|2021-09-06 05:35:40|3927.96|3919.26|3928.19|3919.49|3928.73|3920.03|3927.29|3918.59|24
1630906550000|2021-09-06 05:35:50|3928.32|3919.62|3929.71|3921.01|3930.51|3921.81|3928.32|3919.62|28
1630906560000|2021-09-06 05:36:00|3929.81|3921.11|3928.82|3920.12|3929.91|3921.21|3928.82|3920.12|30
1630906570000|2021-09-06 05:36:10|3928.78|3920.08|3928.29|3919.59|3928.96|3920.26|3928.21|3919.51|31
1630906580000|2021-09-06 05:36:20|3928.31|3919.61|3927.97|3919.27|3928.48|3919.78|3927.97|3919.27|24
1630906590000|2021-09-06 05:36:30|3927.98|3919.28|3928.22|3919.52|3928.41|3919.71|3927.63|3918.93|36
1630906600000|2021-09-06 05:36:40|3928.19|3919.49|3928.11|3919.41|3928.41|3919.71|3927.78|3919.08|34
1630906610000|2021-09-06 05:36:50|3928.08|3919.38|3928.2|3919.5|3928.51|3919.81|3927.57|3918.87|39
1630906620000|2021-09-06 05:37:00|3928.27|3919.57|3928.86|3920.16|3929.36|3920.66|3927.76|3919.06|34
1630906630000|2021-09-06 05:37:10|3928.98|3920.28|3929.18|3920.48|3929.38|3920.68|3928.57|3919.87|32
1630906640000|2021-09-06 05:37:20|3928.99|3920.29|3928.81|3920.11|3929.27|3920.57|3928.26|3919.56|29
1630906650000|2021-09-06 05:37:30|3928.41|3919.71|3929.39|3920.69|3930.39|3921.69|3928.41|3919.71|31
1630906660000|2021-09-06 05:37:40|3929.37|3920.67|3929.41|3920.71|3929.9|3921.2|3928.88|3920.18|31
1630906670000|2021-09-06 05:37:50|3929.39|3920.69|3929.06|3920.36|3929.88|3921.18|3929.03|3920.33|34
1630906680000|2021-09-06 05:38:00|3929.17|3920.47|3929.49|3920.79|3929.82|3921.12|3929.12|3920.42|32
1630906690000|2021-09-06 05:38:10|3929.48|3920.78|3929.58|3920.88|3929.77|3921.07|3929.06|3920.36|37
1630906700000|2021-09-06 05:38:20|3929.6|3920.9|3929.58|3920.88|3930.06|3921.36|3929.26|3920.56|34
1630906710000|2021-09-06 05:38:30|3929.59|3920.89|3929.52|3920.82|3929.59|3920.89|3928.37|3919.67|33
1630906720000|2021-09-06 05:38:40|3929.51|3920.81|3929.72|3921.02|3929.75|3921.05|3929.16|3920.46|33
1630906730000|2021-09-06 05:38:50|3929.68|3920.98|3929.3|3920.6|3929.79|3921.09|3929.3|3920.6|33
1630906740000|2021-09-06 05:39:00|3928.88|3920.18|3929.53|3920.83|3929.66|3920.96|3928.77|3920.07|29
1630906750000|2021-09-06 05:39:10|3929.57|3920.87|3929.04|3920.34|3929.59|3920.89|3928.92|3920.22|31
1630906760000|2021-09-06 05:39:20|3929.48|3920.78|3929.29|3920.59|3929.5|3920.8|3929.01|3920.31|24
1630906770000|2021-09-06 05:39:30|3929.27|3920.57|3929.54|3920.84|3929.57|3920.87|3929.09|3920.39|16
1630906780000|2021-09-06 05:39:40|3929.53|3920.83|3929.22|3920.52|3929.6|3920.9|3929.22|3920.52|15
1630906790000|2021-09-06 05:39:50|3929.24|3920.54|3929.42|3920.72|3929.57|3920.87|3929.09|3920.39|22
1630906800000|2021-09-06 05:40:00|3929.4|3920.7|3929.66|3920.96|3929.83|3921.13|3928.9|3920.2|36
1630906810000|2021-09-06 05:40:10|3929.8|3921.1|3929.65|3920.95|3929.87|3921.17|3929.31|3920.61|20
1630906820000|2021-09-06 05:40:20|3929.83|3921.13|3929.48|3920.78|3929.98|3921.28|3929.48|3920.78|18
1630906830000|2021-09-06 05:40:30|3929.62|3920.92|3929.69|3920.99|3929.99|3921.29|3928.94|3920.24|32
1630906840000|2021-09-06 05:40:40|3929.62|3920.92|3929.65|3920.95|3929.92|3921.22|3929.23|3920.53|34
1630906850000|2021-09-06 05:40:50|3929.5|3920.8|3929.61|3920.91|3929.9|3921.2|3929.48|3920.78|19
1630906860000|2021-09-06 05:41:00|3929.63|3920.93|3928.68|3919.98|3929.7|3921|3928.51|3919.81|22
1630906870000|2021-09-06 05:41:10|3928.78|3920.08|3929.47|3920.77|3929.47|3920.77|3928.44|3919.74|38
1630906880000|2021-09-06 05:41:20|3929.45|3920.75|3929.31|3920.61|3929.55|3920.85|3929.31|3920.61|32
1630906890000|2021-09-06 05:41:30|3929.29|3920.59|3929.36|3920.66|3929.63|3920.93|3929.29|3920.59|32
1630906900000|2021-09-06 05:41:40|3929.43|3920.73|3929.48|3920.78|3929.54|3920.84|3929.26|3920.56|28
1630906910000|2021-09-06 05:41:50|3929.49|3920.79|3928.77|3920.07|3929.74|3921.04|3928.51|3919.81|24
1630906920000|2021-09-06 05:42:00|3928.56|3919.86|3929.44|3920.74|3929.5|3920.8|3928.56|3919.86|31
1630906930000|2021-09-06 05:42:10|3929.46|3920.76|3930.24|3921.54|3930.24|3921.54|3928.67|3919.97|32
1630906940000|2021-09-06 05:42:20|3929.94|3921.24|3930.41|3921.71|3930.78|3922.08|3929.35|3920.65|28
1630906950000|2021-09-06 05:42:30|3930.47|3921.77|3930.61|3921.91|3930.61|3921.91|3930.47|3921.77|10
1630906960000|2021-09-06 05:42:40|3930.66|3921.96|3930.61|3921.91|3930.66|3921.96|3930.61|3921.91|3
1630906970000|2021-09-06 05:42:50|3930.64|3921.94|3930.59|3921.89|3930.79|3922.09|3930.51|3921.81|17
1630906980000|2021-09-06 05:43:00|3930.6|3921.9|3930.49|3921.79|3930.8|3922.1|3930.43|3921.73|30
1630906990000|2021-09-06 05:43:10|3930.45|3921.75|3930.55|3921.85|3930.57|3921.87|3930.25|3921.55|16
1630907000000|2021-09-06 05:43:20|3930.73|3922.03|3931.7|3923|3931.7|3923|3930.3|3921.6|26
1630907010000|2021-09-06 05:43:30|3931.39|3922.69|3932.96|3924.26|3934.17|3925.47|3931.39|3922.69|36
1630907020000|2021-09-06 05:43:40|3933.11|3924.41|3933.34|3924.64|3933.34|3924.64|3932.76|3924.06|32
1630907030000|2021-09-06 05:43:50|3933.05|3924.35|3932.74|3924.04|3934.44|3925.74|3932.3|3923.6|37
1630907040000|2021-09-06 05:44:00|3932.73|3924.03|3933.09|3924.39|3933.51|3924.81|3932.2|3923.5|34
1630907050000|2021-09-06 05:44:10|3933.05|3924.35|3934.88|3926.18|3935.58|3926.88|3932.82|3924.12|30
1630907060000|2021-09-06 05:44:20|3934.87|3926.17|3934.46|3925.76|3935.97|3927.27|3934.35|3925.65|33
1630907070000|2021-09-06 05:44:30|3934.62|3925.92|3934.92|3926.22|3935.7|3927|3934.49|3925.79|37
1630907080000|2021-09-06 05:44:40|3935.12|3926.42|3934.57|3925.87|3935.52|3926.82|3934.57|3925.87|33
1630907090000|2021-09-06 05:44:50|3934.85|3926.15|3934.76|3926.06|3935.37|3926.67|3934.31|3925.61|36
1630907100000|2021-09-06 05:45:00|3934.54|3925.84|3935.41|3926.71|3935.87|3927.17|3934.5|3925.8|35
1630907110000|2021-09-06 05:45:10|3935.3|3926.6|3934.73|3926.03|3935.73|3927.03|3934.73|3926.03|35
1630907120000|2021-09-06 05:45:20|3935.1|3926.4|3935.3|3926.6|3935.89|3927.19|3934.9|3926.2|37
1630907130000|2021-09-06 05:45:30|3935.54|3926.84|3935.14|3926.44|3935.7|3927|3935.1|3926.4|31
1630907140000|2021-09-06 05:45:40|3935.23|3926.53|3935.16|3926.46|3935.23|3926.53|3935.03|3926.33|11
1630907150000|2021-09-06 05:45:50|3935.24|3926.54|3934.78|3926.08|3935.24|3926.54|3934.73|3926.03|20
1630907160000|2021-09-06 05:46:00|3934.79|3926.09|3934.88|3926.18|3935.2|3926.5|3934.79|3926.09|34
1630907170000|2021-09-06 05:46:10|3934.84|3926.14|3935|3926.3|3935.15|3926.45|3934.78|3926.08|34
1630907180000|2021-09-06 05:46:20|3935.17|3926.47|3935.05|3926.35|3935.24|3926.54|3934.65|3925.95|32
1630907190000|2021-09-06 05:46:30|3935.13|3926.43|3935.37|3926.67|3935.42|3926.72|3934.86|3926.16|26
1630907200000|2021-09-06 05:46:40|3934.66|3925.96|3936.42|3927.72|3937.31|3928.61|3934.66|3925.96|29
1630907210000|2021-09-06 05:46:50|3937.31|3928.61|3936.38|3927.68|3937.31|3928.61|3936.08|3927.38|25
1630907220000|2021-09-06 05:47:00|3937.38|3928.68|3936.03|3927.33|3937.4|3928.7|3935.86|3927.16|26
1630907230000|2021-09-06 05:47:10|3936.63|3927.93|3935.73|3927.03|3937.18|3928.48|3935.42|3926.72|30
1630907240000|2021-09-06 05:47:20|3935.46|3926.76|3935.5|3926.8|3937.1|3928.4|3935.46|3926.76|38
1630907250000|2021-09-06 05:47:30|3935.69|3926.99|3935.16|3926.46|3935.69|3926.99|3934.89|3926.19|36
1630907260000|2021-09-06 05:47:40|3935.21|3926.51|3934.96|3926.26|3935.47|3926.77|3934.78|3926.08|34
1630907270000|2021-09-06 05:47:50|3934.91|3926.21|3934.7|3926|3935.1|3926.4|3934.7|3926|27
1630907280000|2021-09-06 05:48:00|3934.69|3925.99|3934.96|3926.26|3935.08|3926.38|3934.64|3925.94|29
1630907290000|2021-09-06 05:48:10|3934.89|3926.19|3934.82|3926.12|3934.93|3926.23|3934.76|3926.06|30
1630907300000|2021-09-06 05:48:20|3934.81|3926.11|3934.93|3926.23|3934.93|3926.23|3934.62|3925.92|13
1630907310000|2021-09-06 05:48:30|3934.89|3926.19|3934.82|3926.12|3934.89|3926.19|3934.6|3925.9|26
1630907320000|2021-09-06 05:48:40|3934.81|3926.11|3934.58|3925.88|3934.81|3926.11|3934.58|3925.88|5
1630907330000|2021-09-06 05:48:50|3934.6|3925.9|3934.39|3925.69|3934.6|3925.9|3933.97|3925.27|11
1630907340000|2021-09-06 05:49:00|3933.98|3925.28|3934.31|3925.61|3934.47|3925.77|3933.94|3925.24|34
1630907350000|2021-09-06 05:49:10|3934.15|3925.45|3933.98|3925.28|3934.18|3925.48|3933.97|3925.27|22
1630907360000|2021-09-06 05:49:20|3934.01|3925.31|3934.29|3925.59|3934.36|3925.66|3933.89|3925.19|22
1630907370000|2021-09-06 05:49:30|3934.24|3925.54|3932.91|3924.21|3934.24|3925.54|3932.38|3923.68|36
1630907380000|2021-09-06 05:49:40|3932.92|3924.22|3931.71|3923.01|3933.36|3924.66|3931.71|3923.01|32
1630907390000|2021-09-06 05:49:50|3931.9|3923.2|3931.41|3922.71|3931.9|3923.2|3931.1|3922.4|33
1630907400000|2021-09-06 05:50:00|3931.42|3922.72|3933.21|3924.51|3933.54|3924.84|3931.42|3922.72|19
1630907410000|2021-09-06 05:50:10|3933.15|3924.45|3933.38|3924.68|3933.55|3924.85|3933.15|3924.45|22
1630907420000|2021-09-06 05:50:20|3933.39|3924.69|3933.14|3924.44|3933.46|3924.76|3933.14|3924.44|19
1630907430000|2021-09-06 05:50:30|3933.16|3924.46|3933.54|3924.84|3933.73|3925.03|3933.16|3924.46|25
1630907440000|2021-09-06 05:50:40|3933.53|3924.83|3933.15|3924.45|3933.75|3925.05|3933|3924.3|23
1630907450000|2021-09-06 05:50:50|3933.19|3924.49|3933.24|3924.54|3933.32|3924.62|3932.76|3924.06|33
1630907460000|2021-09-06 05:51:00|3933.25|3924.55|3933.85|3925.15|3933.91|3925.21|3933.14|3924.44|37
1630907470000|2021-09-06 05:51:10|3933.88|3925.18|3935.79|3927.09|3935.89|3927.19|3933.6|3924.9|35
1630907480000|2021-09-06 05:51:20|3935.88|3927.18|3935.3|3926.6|3935.88|3927.18|3935.19|3926.49|31
1630907490000|2021-09-06 05:51:30|3935.25|3926.55|3935.03|3926.33|3935.31|3926.61|3935.03|3926.33|12
1630907500000|2021-09-06 05:51:40|3935.12|3926.42|3935.09|3926.39|3935.23|3926.53|3935.09|3926.39|14
1630907510000|2021-09-06 05:51:50|3935.23|3926.53|3935.33|3926.63|3935.33|3926.63|3935.06|3926.36|27
1630907520000|2021-09-06 05:52:00|3935.34|3926.64|3935.54|3926.84|3935.57|3926.87|3935.34|3926.64|24
1630907530000|2021-09-06 05:52:10|3935.58|3926.88|3935.27|3926.57|3935.58|3926.88|3935.27|3926.57|35
1630907540000|2021-09-06 05:52:20|3935.21|3926.51|3935.21|3926.51|3936.3|3927.6|3934.58|3925.88|31
1630907550000|2021-09-06 05:52:30|3935.72|3927.02|3935.12|3926.42|3935.72|3927.02|3934.43|3925.73|38
1630907560000|2021-09-06 05:52:40|3935.19|3926.49|3935.4|3926.7|3935.4|3926.7|3934.66|3925.96|39
1630907570000|2021-09-06 05:52:50|3935.43|3926.73|3934.94|3926.24|3935.43|3926.73|3934.75|3926.05|39
1630907580000|2021-09-06 05:53:00|3935.21|3926.51|3934.82|3926.12|3935.41|3926.71|3934.66|3925.96|37
1630907590000|2021-09-06 05:53:10|3934.73|3926.03|3935.01|3926.31|3935.43|3926.73|3934.73|3926.03|36
1630907600000|2021-09-06 05:53:20|3935|3926.3|3935.42|3926.72|3935.91|3927.21|3934.88|3926.18|38
1630907610000|2021-09-06 05:53:30|3935.41|3926.71|3935.29|3926.59|3935.82|3927.12|3935.17|3926.47|35
1630907620000|2021-09-06 05:53:40|3935.31|3926.61|3935.51|3926.81|3936.05|3927.35|3935.12|3926.42|37
1630907630000|2021-09-06 05:53:50|3935.5|3926.8|3934.86|3926.16|3935.59|3926.89|3934.76|3926.06|33
1630907640000|2021-09-06 05:54:00|3934.85|3926.15|3934.85|3926.15|3935.22|3926.52|3934.27|3925.57|25
1630907650000|2021-09-06 05:54:10|3934.84|3926.14|3934.89|3926.19|3935.57|3926.87|3934.84|3926.14|30
1630907660000|2021-09-06 05:54:20|3934.77|3926.07|3935.14|3926.44|3936.07|3927.37|3934.77|3926.07|28
1630907670000|2021-09-06 05:54:30|3935.13|3926.43|3935.3|3926.6|3935.77|3927.07|3934.98|3926.28|25
1630907680000|2021-09-06 05:54:40|3935.31|3926.61|3934.88|3926.18|3935.9|3927.2|3934.88|3926.18|31
1630907690000|2021-09-06 05:54:50|3935.69|3926.99|3935.08|3926.38|3935.8|3927.1|3934.84|3926.14|26
1630907700000|2021-09-06 05:55:00|3934.94|3926.24|3935.12|3926.42|3936.11|3927.41|3934.94|3926.24|22
1630907710000|2021-09-06 05:55:10|3935.25|3926.55|3935.26|3926.56|3935.88|3927.18|3934.65|3925.95|26
1630907720000|2021-09-06 05:55:20|3935.08|3926.38|3935.23|3926.53|3936.03|3927.33|3935.03|3926.33|36
1630907730000|2021-09-06 05:55:30|3935.04|3926.34|3935.14|3926.44|3935.84|3927.14|3934.84|3926.14|33
1630907740000|2021-09-06 05:55:40|3935.83|3927.13|3934.64|3925.94|3935.83|3927.13|3934.6|3925.9|22
1630907750000|2021-09-06 05:55:50|3934.66|3925.96|3934.61|3925.91|3934.8|3926.1|3934.52|3925.82|23
1630907760000|2021-09-06 05:56:00|3934.62|3925.92|3933.62|3924.92|3934.75|3926.05|3933.49|3924.79|33
1630907770000|2021-09-06 05:56:10|3933.52|3924.82|3933.7|3925|3934.27|3925.57|3933.12|3924.42|26
1630907780000|2021-09-06 05:56:20|3933.8|3925.1|3933.69|3924.99|3933.96|3925.26|3933.15|3924.45|34
1630907790000|2021-09-06 05:56:30|3933.9|3925.2|3934.27|3925.57|3934.27|3925.57|3933.7|3925|19
1630907800000|2021-09-06 05:56:40|3935.18|3926.48|3935.03|3926.33|3935.3|3926.6|3934.41|3925.71|35
1630907810000|2021-09-06 05:56:50|3935.07|3926.37|3934.92|3926.22|3935.49|3926.79|3934.76|3926.06|35
1630907820000|2021-09-06 05:57:00|3935.37|3926.67|3935.37|3926.67|3936.16|3927.46|3934.85|3926.15|31
1630907830000|2021-09-06 05:57:10|3935.4|3926.7|3935.26|3926.56|3936.23|3927.53|3935.06|3926.36|30
1630907840000|2021-09-06 05:57:20|3935.5|3926.8|3936.47|3927.77|3936.47|3927.77|3935.07|3926.37|23
1630907850000|2021-09-06 05:57:30|3936.42|3927.72|3935.38|3926.68|3936.46|3927.76|3935.38|3926.68|14
1630907860000|2021-09-06 05:57:40|3935.43|3926.73|3935.42|3926.72|3935.51|3926.81|3935.09|3926.39|26
1630907870000|2021-09-06 05:57:50|3935.44|3926.74|3934.36|3925.66|3935.44|3926.74|3934.36|3925.66|24
1630907880000|2021-09-06 05:58:00|3934.98|3926.28|3935.05|3926.35|3935.1|3926.4|3934.78|3926.08|31
1630907890000|2021-09-06 05:58:10|3934.94|3926.24|3935.16|3926.46|3935.25|3926.55|3934.63|3925.93|33
1630907900000|2021-09-06 05:58:20|3935.18|3926.48|3934.97|3926.27|3935.45|3926.75|3934.91|3926.21|34
1630907910000|2021-09-06 05:58:30|3935.22|3926.52|3935.19|3926.49|3935.49|3926.79|3934.87|3926.17|34
1630907920000|2021-09-06 05:58:40|3935.01|3926.31|3935.08|3926.38|3935.75|3927.05|3934.76|3926.06|33
1630907930000|2021-09-06 05:58:50|3935.06|3926.36|3935.65|3926.95|3936.45|3927.75|3935.03|3926.33|36
1630907940000|2021-09-06 05:59:00|3935.62|3926.92|3935.67|3926.97|3936.47|3927.77|3935.34|3926.64|34
1630907950000|2021-09-06 05:59:10|3935.9|3927.2|3936.07|3927.37|3937.02|3928.32|3935.9|3927.2|38
1630907960000|2021-09-06 05:59:20|3936.06|3927.36|3936.08|3927.38|3936.31|3927.61|3936.01|3927.31|27
1630907970000|2021-09-06 05:59:30|3936.07|3927.37|3936.32|3927.62|3936.37|3927.67|3936.03|3927.33|20
1630907980000|2021-09-06 05:59:40|3936.31|3927.61|3936.15|3927.45|3936.36|3927.66|3936.15|3927.45|14
1630907990000|2021-09-06 05:59:50|3936.23|3927.53|3936.16|3927.46|3936.25|3927.55|3936.11|3927.41|29
1630908000000|2021-09-06 06:00:00|3936.21|3927.51|3935.33|3926.63|3936.21|3927.51|3935.19|3926.49|21
1630908010000|2021-09-06 06:00:10|3935.34|3926.64|3934.94|3926.24|3935.83|3927.13|3934.58|3925.88|18
1630908020000|2021-09-06 06:00:20|3935.1|3926.4|3935.15|3926.45|3935.15|3926.45|3934.55|3925.85|32
1630908030000|2021-09-06 06:00:30|3935.06|3926.36|3934.76|3926.06|3935.3|3926.6|3934.76|3926.06|29
1630908040000|2021-09-06 06:00:40|3934.85|3926.15|3934.76|3926.06|3934.99|3926.29|3934.34|3925.64|29
1630908050000|2021-09-06 06:00:50|3934.9|3926.2|3934.39|3925.69|3934.9|3926.2|3933.93|3925.23|33
1630908060000|2021-09-06 06:01:00|3934.28|3925.58|3934.27|3925.57|3934.58|3925.88|3934.24|3925.54|31
1630908070000|2021-09-06 06:01:10|3934.36|3925.66|3934.2|3925.5|3934.9|3926.2|3934.13|3925.43|37
1630908080000|2021-09-06 06:01:20|3934.22|3925.52|3934.11|3925.41|3934.56|3925.86|3934.11|3925.41|28
1630908090000|2021-09-06 06:01:30|3934.19|3925.49|3934.13|3925.43|3934.42|3925.72|3933.8|3925.1|32
1630908100000|2021-09-06 06:01:40|3934.41|3925.71|3933.2|3924.5|3934.41|3925.71|3933.2|3924.5|20
1630908110000|2021-09-06 06:01:50|3933.92|3925.22|3934.22|3925.52|3934.83|3926.13|3933.2|3924.5|31
1630908120000|2021-09-06 06:02:00|3933.5|3924.8|3934.46|3925.76|3934.56|3925.86|3933.5|3924.8|15
1630908130000|2021-09-06 06:02:10|3934.41|3925.71|3934.36|3925.66|3934.48|3925.78|3933.5|3924.8|23
1630908140000|2021-09-06 06:02:20|3934.22|3925.52|3934.22|3925.52|3934.36|3925.66|3933.5|3924.8|11
1630908150000|2021-09-06 06:02:30|3934.36|3925.66|3934.36|3925.66|3934.36|3925.66|3933.55|3924.85|11
1630908160000|2021-09-06 06:02:40|3934.22|3925.52|3934.43|3925.73|3934.49|3925.79|3934.22|3925.52|5
1630908170000|2021-09-06 06:02:50|3934.36|3925.66|3934.36|3925.66|3934.36|3925.66|3933.55|3924.85|14
1630908180000|2021-09-06 06:03:00|3934.76|3926.06|3935.38|3926.68|3935.73|3927.03|3934.64|3925.94|16
1630908190000|2021-09-06 06:03:10|3935.34|3926.64|3934.86|3926.16|3935.77|3927.07|3934.68|3925.98|34
1630908200000|2021-09-06 06:03:20|3935.78|3927.08|3935.67|3926.97|3936.64|3927.94|3934.9|3926.2|29
1630908210000|2021-09-06 06:03:30|3935.66|3926.96|3936.57|3927.87|3936.61|3927.91|3935.37|3926.67|36
1630908220000|2021-09-06 06:03:40|3936.56|3927.86|3935.37|3926.67|3936.56|3927.86|3935.29|3926.59|35
1630908230000|2021-09-06 06:03:50|3935.64|3926.94|3935.72|3927.02|3935.95|3927.25|3935.36|3926.66|31
1630908240000|2021-09-06 06:04:00|3935.8|3927.1|3935.78|3927.08|3936.19|3927.49|3935.34|3926.64|22
1630908250000|2021-09-06 06:04:10|3935.71|3927.01|3934.89|3926.19|3935.71|3927.01|3934.46|3925.76|28
1630908260000|2021-09-06 06:04:20|3934.61|3925.91|3934.59|3925.89|3935.18|3926.48|3934.4|3925.7|33
1630908270000|2021-09-06 06:04:30|3934.67|3925.97|3935.08|3926.38|3935.18|3926.48|3934.46|3925.76|24
1630908280000|2021-09-06 06:04:40|3935|3926.3|3934.7|3926|3935.55|3926.85|3934.63|3925.93|27
1630908290000|2021-09-06 06:04:50|3934.69|3925.99|3935.6|3926.9|3935.61|3926.91|3934.55|3925.85|22
1630908300000|2021-09-06 06:05:00|3935.55|3926.85|3935.52|3926.82|3936.01|3927.31|3935.52|3926.82|29
1630908310000|2021-09-06 06:05:10|3935.55|3926.85|3934.55|3925.85|3935.68|3926.98|3934.44|3925.74|29
1630908320000|2021-09-06 06:05:20|3934.82|3926.12|3934.82|3926.12|3934.82|3926.12|3934.1|3925.4|21
1630908330000|2021-09-06 06:05:30|3934.55|3925.85|3934.84|3926.14|3934.84|3926.14|3934.34|3925.64|21
1630908340000|2021-09-06 06:05:40|3934.46|3925.76|3934.76|3926.06|3935.66|3926.96|3934.36|3925.66|29
1630908350000|2021-09-06 06:05:50|3934.34|3925.64|3934.74|3926.04|3934.97|3926.27|3934.34|3925.64|32
1630908360000|2021-09-06 06:06:00|3934.83|3926.13|3934.71|3926.01|3934.86|3926.16|3934.25|3925.55|34
1630908370000|2021-09-06 06:06:10|3934.7|3926|3934.68|3925.98|3934.99|3926.29|3934.48|3925.78|33
1630908380000|2021-09-06 06:06:20|3934.69|3925.99|3935.55|3926.85|3935.67|3926.97|3934.68|3925.98|26
1630908390000|2021-09-06 06:06:30|3935.53|3926.83|3935.47|3926.77|3935.98|3927.28|3935.47|3926.77|16
1630908400000|2021-09-06 06:06:40|3935.56|3926.86|3935.93|3927.23|3936.02|3927.32|3935.5|3926.8|32
1630908410000|2021-09-06 06:06:50|3936.02|3927.32|3935.1|3926.4|3936.18|3927.48|3934.94|3926.24|23
1630908420000|2021-09-06 06:07:00|3935.65|3926.95|3936.04|3927.34|3936.14|3927.44|3934.78|3926.08|15
1630908430000|2021-09-06 06:07:10|3936.12|3927.42|3935.21|3926.51|3936.19|3927.49|3935.12|3926.42|37
1630908440000|2021-09-06 06:07:20|3935.2|3926.5|3935.54|3926.84|3935.79|3927.09|3934.84|3926.14|31
1630908450000|2021-09-06 06:07:30|3935.58|3926.88|3934.69|3925.99|3935.58|3926.88|3934.65|3925.95|30
1630908460000|2021-09-06 06:07:40|3934.7|3926|3934.66|3925.96|3935.01|3926.31|3934.25|3925.55|35
1630908470000|2021-09-06 06:07:50|3934.59|3925.89|3934.71|3926.01|3934.92|3926.22|3934.29|3925.59|32
1630908480000|2021-09-06 06:08:00|3934.76|3926.06|3934.63|3925.93|3934.94|3926.24|3934.5|3925.8|34
1630908490000|2021-09-06 06:08:10|3934.71|3926.01|3934.62|3925.92|3934.71|3926.01|3934.18|3925.48|15
1630908500000|2021-09-06 06:08:20|3934.61|3925.91|3935.19|3926.49|3935.19|3926.49|3934.49|3925.79|24
1630908510000|2021-09-06 06:08:30|3935.25|3926.55|3934.97|3926.27|3935.88|3927.18|3934.97|3926.27|36
1630908520000|2021-09-06 06:08:40|3935|3926.3|3937.45|3928.75|3937.81|3929.11|3934.98|3926.28|38
1630908530000|2021-09-06 06:08:50|3937.57|3928.87|3938.03|3929.33|3938.2|3929.5|3937.27|3928.57|37
1630908540000|2021-09-06 06:09:00|3937.94|3929.24|3938.26|3929.56|3938.76|3930.06|3937.78|3929.08|37
1630908550000|2021-09-06 06:09:10|3938.75|3930.05|3939.38|3930.68|3939.38|3930.68|3938.06|3929.36|36
1630908560000|2021-09-06 06:09:20|3939.4|3930.7|3938.54|3929.84|3939.4|3930.7|3938.26|3929.56|33
1630908570000|2021-09-06 06:09:30|3938.55|3929.85|3938.68|3929.98|3939.35|3930.65|3937.41|3928.71|39
1630908580000|2021-09-06 06:09:40|3939.35|3930.65|3938.76|3930.06|3939.5|3930.8|3938.03|3929.33|33
1630908590000|2021-09-06 06:09:50|3938.57|3929.87|3939.66|3930.96|3940.52|3931.82|3938.35|3929.65|34
1630908600000|2021-09-06 06:10:00|3939.67|3930.97|3940.09|3931.39|3940.89|3932.19|3939.56|3930.86|31
1630908610000|2021-09-06 06:10:10|3940.35|3931.65|3939.82|3931.12|3940.35|3931.65|3939.81|3931.11|26
1630908620000|2021-09-06 06:10:20|3939.79|3931.09|3939.92|3931.22|3940.58|3931.88|3939.79|3931.09|13
1630908630000|2021-09-06 06:10:30|3940.21|3931.51|3941.02|3932.32|3941.03|3932.33|3940.09|3931.39|24
1630908640000|2021-09-06 06:10:40|3941.01|3932.31|3939.82|3931.12|3941.02|3932.32|3939.82|3931.12|26
1630908650000|2021-09-06 06:10:50|3940.21|3931.51|3939.78|3931.08|3940.4|3931.7|3939.74|3931.04|13
1630908660000|2021-09-06 06:11:00|3939.76|3931.06|3939.8|3931.1|3939.93|3931.23|3939.5|3930.8|37
1630908670000|2021-09-06 06:11:10|3939.74|3931.04|3939.49|3930.79|3940.03|3931.33|3939.49|3930.79|35
1630908680000|2021-09-06 06:11:20|3939.64|3930.94|3938.93|3930.23|3939.8|3931.1|3938.79|3930.09|31
1630908690000|2021-09-06 06:11:30|3938.78|3930.08|3938.67|3929.97|3939.01|3930.31|3938.59|3929.89|36
1630908700000|2021-09-06 06:11:40|3938.64|3929.94|3938.43|3929.73|3938.74|3930.04|3938.32|3929.62|32
1630908710000|2021-09-06 06:11:50|3938.4|3929.7|3938.23|3929.53|3938.85|3930.15|3938.23|3929.53|36
1630908720000|2021-09-06 06:12:00|3938.25|3929.55|3937.72|3929.02|3938.77|3930.07|3937.72|3929.02|38
1630908730000|2021-09-06 06:12:10|3937.82|3929.12|3937.19|3928.49|3938.34|3929.64|3936.74|3928.04|38
1630908740000|2021-09-06 06:12:20|3937.2|3928.5|3936.76|3928.06|3937.52|3928.82|3936.64|3927.94|38
1630908750000|2021-09-06 06:12:30|3936.59|3927.89|3935.79|3927.09|3937.04|3928.34|3935.65|3926.95|25
1630908760000|2021-09-06 06:12:40|3935.87|3927.17|3936.3|3927.6|3936.3|3927.6|3935.8|3927.1|16
1630908770000|2021-09-06 06:12:50|3936.33|3927.63|3936.31|3927.61|3936.75|3928.05|3936.17|3927.47|26
1630908780000|2021-09-06 06:13:00|3936.32|3927.62|3936.06|3927.36|3936.99|3928.29|3936.06|3927.36|31
1630908790000|2021-09-06 06:13:10|3936.35|3927.65|3936.6|3927.9|3936.65|3927.95|3936.06|3927.36|32
1630908800000|2021-09-06 06:13:20|3936.31|3927.61|3936.06|3927.36|3936.71|3928.01|3936.06|3927.36|31
1630908810000|2021-09-06 06:13:30|3936.13|3927.43|3939.78|3931.08|3939.78|3931.08|3936.13|3927.43|39
1630908820000|2021-09-06 06:13:40|3939.95|3931.25|3939.7|3931|3940.39|3931.69|3939.52|3930.82|31
1630908830000|2021-09-06 06:13:50|3939.76|3931.06|3940.54|3931.84|3940.8|3932.1|3939.75|3931.05|34
1630908840000|2021-09-06 06:14:00|3940.13|3931.43|3940.31|3931.61|3940.86|3932.16|3940.13|3931.43|22
1630908850000|2021-09-06 06:14:10|3940.68|3931.98|3940.86|3932.16|3941.2|3932.5|3939.7|3931|25
1630908860000|2021-09-06 06:14:20|3940.88|3932.18|3941.48|3932.78|3941.87|3933.17|3940.88|3932.18|29
1630908870000|2021-09-06 06:14:30|3941.59|3932.89|3940.68|3931.98|3941.68|3932.98|3940.59|3931.89|32
1630908880000|2021-09-06 06:14:40|3940.82|3932.12|3940.59|3931.89|3941.24|3932.54|3940.59|3931.89|16
1630908890000|2021-09-06 06:14:50|3940.55|3931.85|3940.37|3931.67|3940.98|3932.28|3939.97|3931.27|28
1630908900000|2021-09-06 06:15:00|3940.34|3931.64|3940.52|3931.82|3940.7|3932|3940.34|3931.64|31
1630908910000|2021-09-06 06:15:10|3940.34|3931.64|3940.49|3931.79|3941.42|3932.72|3940.33|3931.63|30
1630908920000|2021-09-06 06:15:20|3940.51|3931.81|3940.61|3931.91|3940.84|3932.14|3940.03|3931.33|24
1630908930000|2021-09-06 06:15:30|3940.59|3931.89|3941.04|3932.34|3941.69|3932.99|3940.59|3931.89|24
1630908940000|2021-09-06 06:15:40|3940.93|3932.23|3941.09|3932.39|3941.71|3933.01|3940.28|3931.58|34
1630908950000|2021-09-06 06:15:50|3941.48|3932.78|3941.22|3932.52|3941.48|3932.78|3940.84|3932.14|29
1630908960000|2021-09-06 06:16:00|3941.39|3932.69|3941.61|3932.91|3942.03|3933.33|3941.2|3932.5|20
1630908970000|2021-09-06 06:16:10|3941.79|3933.09|3942.49|3933.79|3942.49|3933.79|3941.36|3932.66|26
1630908980000|2021-09-06 06:16:20|3942.58|3933.88|3941.9|3933.2|3942.91|3934.21|3941.65|3932.95|35
1630908990000|2021-09-06 06:16:30|3942.6|3933.9|3941.67|3932.97|3942.77|3934.07|3941.52|3932.82|33
1630909000000|2021-09-06 06:16:40|3942.89|3934.19|3944.63|3935.93|3944.69|3935.99|3942.02|3933.32|32
1630909010000|2021-09-06 06:16:50|3944.54|3935.84|3944.44|3935.74|3944.72|3936.02|3944.42|3935.72|27
1630909020000|2021-09-06 06:17:00|3944.55|3935.85|3945.1|3936.4|3945.77|3937.07|3944.24|3935.54|31
1630909030000|2021-09-06 06:17:10|3944.97|3936.27|3944.61|3935.91|3945.95|3937.25|3944.61|3935.91|34
1630909040000|2021-09-06 06:17:20|3945.3|3936.6|3944.91|3936.21|3945.56|3936.86|3944.91|3936.21|31
1630909050000|2021-09-06 06:17:30|3945.04|3936.34|3945.01|3936.31|3945.47|3936.77|3944.85|3936.15|35
1630909060000|2021-09-06 06:17:40|3945.23|3936.53|3945.23|3936.53|3945.9|3937.2|3944.62|3935.92|37
1630909070000|2021-09-06 06:17:50|3945.38|3936.68|3945.15|3936.45|3945.76|3937.06|3944.89|3936.19|36
1630909080000|2021-09-06 06:18:00|3945.11|3936.41|3944.95|3936.25|3945.56|3936.86|3944.72|3936.02|32
1630909090000|2021-09-06 06:18:10|3944.79|3936.09|3945.04|3936.34|3946.17|3937.47|3944.79|3936.09|35
1630909100000|2021-09-06 06:18:20|3945.26|3936.56|3945.08|3936.38|3946.34|3937.64|3944.9|3936.2|34
1630909110000|2021-09-06 06:18:30|3945.74|3937.04|3946.9|3938.2|3947.34|3938.64|3945.18|3936.48|30
1630909120000|2021-09-06 06:18:40|3947.33|3938.63|3946.85|3938.15|3948.26|3939.56|3946.66|3937.96|35
1630909130000|2021-09-06 06:18:50|3946.82|3938.12|3947.04|3938.34|3947.35|3938.65|3946.43|3937.73|34
1630909140000|2021-09-06 06:19:00|3946.92|3938.22|3946.7|3938|3947.45|3938.75|3946.57|3937.87|38
1630909150000|2021-09-06 06:19:10|3947.27|3938.57|3946.68|3937.98|3947.27|3938.57|3946.27|3937.57|38
1630909160000|2021-09-06 06:19:20|3946.69|3937.99|3946.53|3937.83|3946.69|3937.99|3946.25|3937.55|21
1630909170000|2021-09-06 06:19:30|3946.56|3937.86|3946.55|3937.85|3946.67|3937.97|3946.42|3937.72|17
1630909180000|2021-09-06 06:19:40|3946.62|3937.92|3946.69|3937.99|3946.83|3938.13|3945.79|3937.09|30
1630909190000|2021-09-06 06:19:50|3946.68|3937.98|3946.42|3937.72|3946.76|3938.06|3945.75|3937.05|32
1630909200000|2021-09-06 06:20:00|3946.41|3937.71|3944.67|3935.97|3946.41|3937.71|3944.33|3935.63|33
1630909210000|2021-09-06 06:20:10|3944.69|3935.99|3943.97|3935.27|3944.76|3936.06|3943.97|3935.27|21
1630909220000|2021-09-06 06:20:20|3943.8|3935.1|3943.03|3934.33|3943.93|3935.23|3942.72|3934.02|39
1630909230000|2021-09-06 06:20:30|3942.89|3934.19|3942.83|3934.13|3943.03|3934.33|3941.87|3933.17|31
1630909240000|2021-09-06 06:20:40|3942.81|3934.11|3943.03|3934.33|3943.03|3934.33|3942.7|3934|16
1630909250000|2021-09-06 06:20:50|3942.97|3934.27|3943.04|3934.34|3943.56|3934.86|3942.21|3933.51|28
1630909260000|2021-09-06 06:21:00|3943.03|3934.33|3942.12|3933.42|3943.03|3934.33|3941.41|3932.71|31
1630909270000|2021-09-06 06:21:10|3941.92|3933.22|3939.52|3930.82|3942.12|3933.42|3939.52|3930.82|31
1630909280000|2021-09-06 06:21:20|3940.43|3931.73|3940.08|3931.38|3941.18|3932.48|3939.5|3930.8|34
1630909290000|2021-09-06 06:21:30|3940.05|3931.35|3942.29|3933.59|3942.3|3933.6|3940.05|3931.35|18
1630909300000|2021-09-06 06:21:40|3942.2|3933.5|3942.17|3933.47|3943.37|3934.67|3940.9|3932.2|34
1630909310000|2021-09-06 06:21:50|3942.26|3933.56|3942.6|3933.9|3943.24|3934.54|3941.38|3932.68|32
1630909320000|2021-09-06 06:22:00|3942.98|3934.28|3944.19|3935.49|3945.51|3936.81|3942.86|3934.16|38
1630909330000|2021-09-06 06:22:10|3945.18|3936.48|3944.68|3935.98|3945.85|3937.15|3943.59|3934.89|38
1630909340000|2021-09-06 06:22:20|3945.07|3936.37|3945.04|3936.34|3946.2|3937.5|3944.28|3935.58|32
1630909350000|2021-09-06 06:22:30|3944.98|3936.28|3947.92|3939.22|3947.99|3939.29|3944.98|3936.28|25
1630909360000|2021-09-06 06:22:40|3948.2|3939.5|3947.23|3938.53|3948.2|3939.5|3946.69|3937.99|24
1630909370000|2021-09-06 06:22:50|3947.12|3938.42|3946.75|3938.05|3948.36|3939.66|3946.66|3937.96|32
1630909380000|2021-09-06 06:23:00|3946.19|3937.49|3945.93|3937.23|3947.24|3938.54|3945.93|3937.23|26
1630909390000|2021-09-06 06:23:10|3945.91|3937.21|3945.84|3937.14|3946.14|3937.44|3945.84|3937.14|29
1630909400000|2021-09-06 06:23:20|3945.93|3937.23|3945.59|3936.89|3945.93|3937.23|3945.59|3936.89|30
1630909410000|2021-09-06 06:23:30|3945.51|3936.81|3944.53|3935.83|3945.51|3936.81|3944.44|3935.74|39
1630909420000|2021-09-06 06:23:40|3944.52|3935.82|3944.3|3935.6|3944.55|3935.85|3943.23|3934.53|34
1630909430000|2021-09-06 06:23:50|3944.32|3935.62|3944.34|3935.64|3945.56|3936.86|3943.49|3934.79|36
1630909440000|2021-09-06 06:24:00|3944.92|3936.22|3943.84|3935.14|3945.25|3936.55|3943.44|3934.74|39
1630909450000|2021-09-06 06:24:10|3943.23|3934.53|3944.18|3935.48|3945.31|3936.61|3943.21|3934.51|34
1630909460000|2021-09-06 06:24:20|3943.71|3935.01|3944.22|3935.52|3945.26|3936.56|3943.46|3934.76|34
1630909470000|2021-09-06 06:24:30|3944.14|3935.44|3942.66|3933.96|3944.14|3935.44|3942.65|3933.95|33
1630909480000|2021-09-06 06:24:40|3942.64|3933.94|3942.45|3933.75|3942.75|3934.05|3942.34|3933.64|22
1630909490000|2021-09-06 06:24:50|3942.46|3933.76|3942.45|3933.75|3942.76|3934.06|3942.34|3933.64|19
1630909500000|2021-09-06 06:25:00|3942.44|3933.74|3940.97|3932.27|3942.56|3933.86|3940.97|3932.27|29
1630909510000|2021-09-06 06:25:10|3940.87|3932.17|3941.09|3932.39|3942.01|3933.31|3940.87|3932.17|28
1630909520000|2021-09-06 06:25:20|3940.91|3932.21|3940.61|3931.91|3940.91|3932.21|3940.22|3931.52|32
1630909530000|2021-09-06 06:25:30|3940.17|3931.47|3941.23|3932.53|3941.64|3932.94|3940.17|3931.47|30
1630909540000|2021-09-06 06:25:40|3941.49|3932.79|3942.26|3933.56|3942.34|3933.64|3941.49|3932.79|33
1630909550000|2021-09-06 06:25:50|3942.15|3933.45|3942.52|3933.82|3942.52|3933.82|3942.02|3933.32|25
1630909560000|2021-09-06 06:26:00|3942.54|3933.84|3942.3|3933.6|3942.54|3933.84|3942.12|3933.42|18
1630909570000|2021-09-06 06:26:10|3942.26|3933.56|3942.65|3933.95|3942.91|3934.21|3942.05|3933.35|27
1630909580000|2021-09-06 06:26:20|3943.51|3934.81|3943.34|3934.64|3943.51|3934.81|3942.88|3934.18|31
1630909590000|2021-09-06 06:26:30|3943.44|3934.74|3942.79|3934.09|3943.44|3934.74|3942.08|3933.38|31
1630909600000|2021-09-06 06:26:40|3942.8|3934.1|3942.49|3933.79|3942.86|3934.16|3942.04|3933.34|33
1630909610000|2021-09-06 06:26:50|3942.51|3933.81|3942.76|3934.06|3942.89|3934.19|3942.41|3933.71|34
1630909620000|2021-09-06 06:27:00|3942.74|3934.04|3943.65|3934.95|3943.82|3935.12|3942.41|3933.71|31
1630909630000|2021-09-06 06:27:10|3943.83|3935.13|3943.91|3935.21|3945.01|3936.31|3943.67|3934.97|36
1630909640000|2021-09-06 06:27:20|3943.79|3935.09|3943.01|3934.31|3943.99|3935.29|3942.88|3934.18|32
1630909650000|2021-09-06 06:27:30|3942.88|3934.18|3944.84|3936.14|3944.84|3936.14|3942.88|3934.18|33
1630909660000|2021-09-06 06:27:40|3945.13|3936.43|3943.48|3934.78|3945.42|3936.72|3943.48|3934.78|39
1630909670000|2021-09-06 06:27:50|3944.49|3935.79|3944.88|3936.18|3944.93|3936.23|3943.52|3934.82|33
1630909680000|2021-09-06 06:28:00|3944.07|3935.37|3943.99|3935.29|3945.26|3936.56|3943.66|3934.96|34
1630909690000|2021-09-06 06:28:10|3943.97|3935.27|3945.06|3936.36|3945.08|3936.38|3943.77|3935.07|21
1630909700000|2021-09-06 06:28:20|3944.23|3935.53|3943.87|3935.17|3945.51|3936.81|3943.87|3935.17|35
1630909710000|2021-09-06 06:28:30|3943.89|3935.19|3943.27|3934.57|3945.05|3936.35|3942.92|3934.22|39
1630909720000|2021-09-06 06:28:40|3943.05|3934.35|3944.49|3935.79|3944.49|3935.79|3943.05|3934.35|26
1630909730000|2021-09-06 06:28:50|3944.5|3935.8|3943.07|3934.37|3944.66|3935.96|3943.07|3934.37|22
1630909740000|2021-09-06 06:29:00|3943.08|3934.38|3943.59|3934.89|3944.58|3935.88|3942.83|3934.13|36
1630909750000|2021-09-06 06:29:10|3944.63|3935.93|3943.43|3934.73|3944.76|3936.06|3943.07|3934.37|25
1630909760000|2021-09-06 06:29:20|3943.25|3934.55|3944.79|3936.09|3944.79|3936.09|3942.94|3934.24|32
1630909770000|2021-09-06 06:29:30|3943.16|3934.46|3944.34|3935.64|3945.86|3937.16|3943.16|3934.46|32
1630909780000|2021-09-06 06:29:40|3944.52|3935.82|3943.93|3935.23|3945.46|3936.76|3943.79|3935.09|33
1630909790000|2021-09-06 06:29:50|3943.98|3935.28|3943.74|3935.04|3944.06|3935.36|3943.17|3934.47|36
1630909800000|2021-09-06 06:30:00|3943.73|3935.03|3943.65|3934.95|3943.94|3935.24|3943.5|3934.8|34
1630909810000|2021-09-06 06:30:10|3943.61|3934.91|3943.67|3934.97|3943.84|3935.14|3943.2|3934.5|25
1630909820000|2021-09-06 06:30:20|3943.68|3934.98|3943.46|3934.76|3943.69|3934.99|3943.37|3934.67|26
1630909830000|2021-09-06 06:30:30|3943.33|3934.63|3943.89|3935.19|3943.89|3935.19|3943.22|3934.52|29
1630909840000|2021-09-06 06:30:40|3944.14|3935.44|3943.62|3934.92|3944.14|3935.44|3943.55|3934.85|18
1630909850000|2021-09-06 06:30:50|3943.49|3934.79|3943.56|3934.86|3943.56|3934.86|3943.29|3934.59|30
1630909860000|2021-09-06 06:31:00|3943.38|3934.68|3942.24|3933.54|3943.66|3934.96|3942.24|3933.54|27
1630909870000|2021-09-06 06:31:10|3942.39|3933.69|3942.16|3933.46|3942.47|3933.77|3942.11|3933.41|32
1630909880000|2021-09-06 06:31:20|3942.15|3933.45|3942.2|3933.5|3942.83|3934.13|3942.09|3933.39|31
1630909890000|2021-09-06 06:31:30|3942.18|3933.48|3942.32|3933.62|3942.39|3933.69|3942.14|3933.44|28
1630909900000|2021-09-06 06:31:40|3942.31|3933.61|3942.69|3933.99|3942.8|3934.1|3942.29|3933.59|22
1630909910000|2021-09-06 06:31:50|3942.6|3933.9|3942.72|3934.02|3942.9|3934.2|3942.55|3933.85|17
1630909920000|2021-09-06 06:32:00|3942.7|3934|3942.81|3934.11|3942.97|3934.27|3942.63|3933.93|25
1630909930000|2021-09-06 06:32:10|3943|3934.3|3942.07|3933.37|3943.09|3934.39|3942.07|3933.37|36
1630909940000|2021-09-06 06:32:20|3942.12|3933.42|3941.76|3933.06|3942.15|3933.45|3941.72|3933.02|27
1630909950000|2021-09-06 06:32:30|3941.77|3933.07|3941.69|3932.99|3941.82|3933.12|3941.09|3932.39|30
1630909960000|2021-09-06 06:32:40|3941.7|3933|3941.35|3932.65|3941.77|3933.07|3939.42|3930.72|35
1630909970000|2021-09-06 06:32:50|3941.22|3932.52|3941.34|3932.64|3941.64|3932.94|3941.01|3932.31|34
1630909980000|2021-09-06 06:33:00|3941.31|3932.61|3941.47|3932.77|3942.12|3933.42|3941.11|3932.41|33
1630909990000|2021-09-06 06:33:10|3941.48|3932.78|3941.1|3932.4|3941.62|3932.92|3940.62|3931.92|39
1630910000000|2021-09-06 06:33:20|3941.14|3932.44|3940.69|3931.99|3941.41|3932.71|3940.43|3931.73|35
1630910010000|2021-09-06 06:33:30|3940.57|3931.87|3940.92|3932.22|3941.77|3933.07|3940.15|3931.45|27
1630910020000|2021-09-06 06:33:40|3941.23|3932.53|3942.33|3933.63|3942.47|3933.77|3941.23|3932.53|36
1630910030000|2021-09-06 06:33:50|3942.28|3933.58|3942.85|3934.15|3943.05|3934.35|3942.24|3933.54|35
1630910040000|2021-09-06 06:34:00|3942.89|3934.19|3943.16|3934.46|3943.25|3934.55|3942.18|3933.48|34
1630910050000|2021-09-06 06:34:10|3943.25|3934.55|3943.75|3935.05|3944.1|3935.4|3943.22|3934.52|32
1630910060000|2021-09-06 06:34:20|3944.03|3935.33|3943.99|3935.29|3944.63|3935.93|3943.42|3934.72|39
1630910070000|2021-09-06 06:34:30|3944.06|3935.36|3944.71|3936.01|3944.71|3936.01|3943.87|3935.17|28
1630910080000|2021-09-06 06:34:40|3944.55|3935.85|3944.95|3936.25|3945.97|3937.27|3943.31|3934.61|38
1630910090000|2021-09-06 06:34:50|3944.64|3935.94|3946.19|3937.49|3946.23|3937.53|3944.28|3935.58|36
1630910100000|2021-09-06 06:35:00|3944.93|3936.23|3944.33|3935.63|3946.77|3938.07|3943.96|3935.26|20
1630910110000|2021-09-06 06:35:10|3945.32|3936.62|3945.26|3936.56|3946.82|3938.12|3943.99|3935.29|27
1630910120000|2021-09-06 06:35:20|3945.57|3936.87|3946.41|3937.71|3946.78|3938.08|3944.08|3935.38|33
1630910130000|2021-09-06 06:35:30|3945.7|3937|3947.01|3938.31|3947.02|3938.32|3944.6|3935.9|31
1630910140000|2021-09-06 06:35:40|3945.36|3936.66|3945.52|3936.82|3947.25|3938.55|3944.91|3936.21|38
1630910150000|2021-09-06 06:35:50|3946.1|3937.4|3945.74|3937.04|3946.1|3937.4|3945.01|3936.31|38
1630910160000|2021-09-06 06:36:00|3945.67|3936.97|3945.48|3936.78|3945.88|3937.18|3945.36|3936.66|34
1630910170000|2021-09-06 06:36:10|3945.44|3936.74|3944.33|3935.63|3945.48|3936.78|3944.27|3935.57|29
1630910180000|2021-09-06 06:36:20|3944.28|3935.58|3944.6|3935.9|3944.63|3935.93|3944.26|3935.56|20
1630910190000|2021-09-06 06:36:30|3944.59|3935.89|3944.45|3935.75|3944.59|3935.89|3944.4|3935.7|27
1630910200000|2021-09-06 06:36:40|3944.46|3935.76|3945.24|3936.54|3945.24|3936.54|3944.4|3935.7|23
1630910210000|2021-09-06 06:36:50|3944.56|3935.86|3945.68|3936.98|3945.99|3937.29|3944.56|3935.86|37
1630910220000|2021-09-06 06:37:00|3945.81|3937.11|3945.41|3936.71|3945.81|3937.11|3944.69|3935.99|33
1630910230000|2021-09-06 06:37:10|3945.42|3936.72|3945.72|3937.02|3945.77|3937.07|3945.24|3936.54|35
1630910240000|2021-09-06 06:37:20|3945.71|3937.01|3944.76|3936.06|3945.75|3937.05|3944.51|3935.81|39
1630910250000|2021-09-06 06:37:30|3945.3|3936.6|3944.49|3935.79|3945.57|3936.87|3944.46|3935.76|38
1630910260000|2021-09-06 06:37:40|3945.66|3936.96|3945.52|3936.82|3945.76|3937.06|3945.21|3936.51|35
1630910270000|2021-09-06 06:37:50|3945.4|3936.7|3945.74|3937.04|3945.74|3937.04|3945.23|3936.53|31
1630910280000|2021-09-06 06:38:00|3945.58|3936.88|3945.59|3936.89|3945.8|3937.1|3945.25|3936.55|34
1630910290000|2021-09-06 06:38:10|3945.54|3936.84|3945.63|3936.93|3945.85|3937.15|3945.4|3936.7|36
1630910300000|2021-09-06 06:38:20|3945.64|3936.94|3945.97|3937.27|3946.18|3937.48|3945.08|3936.38|31
1630910310000|2021-09-06 06:38:30|3945.08|3936.38|3946.05|3937.35|3946.66|3937.96|3945.08|3936.38|32
1630910320000|2021-09-06 06:38:40|3945.86|3937.16|3945.19|3936.49|3946.12|3937.42|3945.14|3936.44|12
1630910330000|2021-09-06 06:38:50|3945.6|3936.9|3946.11|3937.41|3946.33|3937.63|3944.96|3936.26|15
1630910340000|2021-09-06 06:39:00|3946.12|3937.42|3946.34|3937.64|3946.34|3937.64|3944.96|3936.26|25
1630910350000|2021-09-06 06:39:10|3946|3937.3|3944.27|3935.57|3946|3937.3|3944.27|3935.57|14
1630910360000|2021-09-06 06:39:20|3945.86|3937.16|3946.06|3937.36|3946.1|3937.4|3944.27|3935.57|19
1630910370000|2021-09-06 06:39:30|3946.24|3937.54|3946.14|3937.44|3946.25|3937.55|3945.86|3937.16|24
1630910380000|2021-09-06 06:39:40|3946.08|3937.38|3946.06|3937.36|3946.6|3937.9|3946.01|3937.31|23
1630910390000|2021-09-06 06:39:50|3945.91|3937.21|3946.07|3937.37|3946.23|3937.53|3945.91|3937.21|24
1630910400000|2021-09-06 06:40:00|3946.1|3937.4|3943.02|3934.32|3946.54|3937.84|3943.02|3934.32|38
1630910410000|2021-09-06 06:40:10|3943.11|3934.41|3943.95|3935.25|3944.15|3935.45|3942.75|3934.05|33
1630910420000|2021-09-06 06:40:20|3943.96|3935.26|3944.68|3935.98|3944.94|3936.24|3943.96|3935.26|35
1630910430000|2021-09-06 06:40:30|3944.79|3936.09|3943.59|3934.89|3944.79|3936.09|3943.59|3934.89|37
1630910440000|2021-09-06 06:40:40|3944.35|3935.65|3944.39|3935.69|3944.57|3935.87|3943.5|3934.8|38
1630910450000|2021-09-06 06:40:50|3944.35|3935.65|3944.52|3935.82|3944.71|3936.01|3944.35|3935.65|34
1630910460000|2021-09-06 06:41:00|3944.54|3935.84|3944.07|3935.37|3944.67|3935.97|3943.63|3934.93|35
1630910470000|2021-09-06 06:41:10|3943.83|3935.13|3944.02|3935.32|3944.05|3935.35|3943.44|3934.74|40
1630910480000|2021-09-06 06:41:20|3943.96|3935.26|3943.9|3935.2|3944.22|3935.52|3943.5|3934.8|38
1630910490000|2021-09-06 06:41:30|3944.04|3935.34|3943.13|3934.43|3944.21|3935.51|3942.78|3934.08|36
1630910500000|2021-09-06 06:41:40|3943.72|3935.02|3943|3934.3|3943.8|3935.1|3942.74|3934.04|39
1630910510000|2021-09-06 06:41:50|3942.99|3934.29|3942.64|3933.94|3943.43|3934.73|3942.6|3933.9|33
1630910520000|2021-09-06 06:42:00|3942.66|3933.96|3943.07|3934.37|3943.67|3934.97|3942.66|3933.96|33
1630910530000|2021-09-06 06:42:10|3943.51|3934.81|3944.69|3935.99|3944.69|3935.99|3942.78|3934.08|35
1630910540000|2021-09-06 06:42:20|3943.45|3934.75|3944|3935.3|3944.8|3936.1|3943.45|3934.75|38
1630910550000|2021-09-06 06:42:30|3944.68|3935.98|3944.67|3935.97|3945.01|3936.31|3943.81|3935.11|33
1630910560000|2021-09-06 06:42:40|3944.63|3935.93|3944.78|3936.08|3944.84|3936.14|3944.38|3935.68|25
1630910570000|2021-09-06 06:42:50|3944.82|3936.12|3944.58|3935.88|3945.02|3936.32|3944.56|3935.86|30
1630910580000|2021-09-06 06:43:00|3944.63|3935.93|3945.07|3936.37|3945.08|3936.38|3944.58|3935.88|24
1630910590000|2021-09-06 06:43:10|3945.08|3936.38|3945.11|3936.41|3945.12|3936.42|3944.93|3936.23|11
1630910600000|2021-09-06 06:43:20|3945.12|3936.42|3945.32|3936.62|3945.97|3937.27|3944.77|3936.07|26
1630910610000|2021-09-06 06:43:30|3945|3936.3|3945.28|3936.58|3946.27|3937.57|3944.39|3935.69|37
1630910620000|2021-09-06 06:43:40|3945.3|3936.6|3945.33|3936.63|3946.29|3937.59|3944.25|3935.55|35
1630910630000|2021-09-06 06:43:50|3945.34|3936.64|3944.93|3936.23|3946.16|3937.46|3944.86|3936.16|35
1630910640000|2021-09-06 06:44:00|3944.8|3936.1|3945.88|3937.18|3946.4|3937.7|3944.76|3936.06|31
1630910650000|2021-09-06 06:44:10|3946.26|3937.56|3946.19|3937.49|3946.41|3937.71|3945.43|3936.73|37
1630910660000|2021-09-06 06:44:20|3946.15|3937.45|3946.34|3937.64|3946.44|3937.74|3945.98|3937.28|33
1630910670000|2021-09-06 06:44:30|3946.43|3937.73|3946.91|3938.21|3947.4|3938.7|3945.93|3937.23|38
1630910680000|2021-09-06 06:44:40|3947.08|3938.38|3946.85|3938.15|3947.08|3938.38|3946.68|3937.98|28
1630910690000|2021-09-06 06:44:50|3946.81|3938.11|3946.73|3938.03|3947|3938.3|3945.39|3936.69|28
1630910700000|2021-09-06 06:45:00|3946.61|3937.91|3945.65|3936.95|3946.78|3938.08|3945.29|3936.59|38
1630910710000|2021-09-06 06:45:10|3945.64|3936.94|3945.6|3936.9|3946.52|3937.82|3945.32|3936.62|31
1630910720000|2021-09-06 06:45:20|3945.53|3936.83|3945.41|3936.71|3946.62|3937.92|3945.1|3936.4|33
1630910730000|2021-09-06 06:45:30|3945.49|3936.79|3945.48|3936.78|3946.58|3937.88|3945.29|3936.59|34
1630910740000|2021-09-06 06:45:40|3945.72|3937.02|3946.3|3937.6|3947.04|3938.34|3945.71|3937.01|34
1630910750000|2021-09-06 06:45:50|3946.29|3937.59|3946.34|3937.64|3947.04|3938.34|3946.03|3937.33|33
1630910760000|2021-09-06 06:46:00|3947.2|3938.5|3945.64|3936.94|3947.2|3938.5|3945.55|3936.85|32
1630910770000|2021-09-06 06:46:10|3945.46|3936.76|3945.8|3937.1|3946.38|3937.68|3945.46|3936.76|36
1630910780000|2021-09-06 06:46:20|3945.64|3936.94|3946.45|3937.75|3946.45|3937.75|3945.52|3936.82|33
1630910790000|2021-09-06 06:46:30|3946.57|3937.87|3945.82|3937.12|3946.57|3937.87|3945.51|3936.81|26
1630910800000|2021-09-06 06:46:40|3945.79|3937.09|3945.78|3937.08|3946.8|3938.1|3945.63|3936.93|31
1630910810000|2021-09-06 06:46:50|3946.44|3937.74|3945.96|3937.26|3946.47|3937.77|3945.75|3937.05|30
1630910820000|2021-09-06 06:47:00|3945.89|3937.19|3945.86|3937.16|3946.67|3937.97|3945.7|3937|35
1630910830000|2021-09-06 06:47:10|3945.74|3937.04|3945.83|3937.13|3946.44|3937.74|3945.71|3937.01|20
1630910840000|2021-09-06 06:47:20|3946.44|3937.74|3946.01|3937.31|3946.69|3937.99|3945.73|3937.03|31
1630910850000|2021-09-06 06:47:30|3946|3937.3|3946.07|3937.37|3946.71|3938.01|3945.2|3936.5|34
1630910860000|2021-09-06 06:47:40|3946.01|3937.31|3946.01|3937.31|3946.85|3938.15|3945.79|3937.09|21
1630910870000|2021-09-06 06:47:50|3946.61|3937.91|3946.03|3937.33|3946.88|3938.18|3945.8|3937.1|23
1630910880000|2021-09-06 06:48:00|3945.88|3937.18|3945.86|3937.16|3946.73|3938.03|3945.78|3937.08|30
1630910890000|2021-09-06 06:48:10|3945.79|3937.09|3945.79|3937.09|3945.84|3937.14|3945.79|3937.09|7
1630910910000|2021-09-06 06:48:30|3945.74|3937.04|3945.39|3936.69|3945.74|3937.04|3945.28|3936.58|7
1630910920000|2021-09-06 06:48:40|3945.37|3936.67|3944.87|3936.17|3945.39|3936.69|3944.87|3936.17|5
1630910930000|2021-09-06 06:48:50|3944.8|3936.1|3944.23|3935.53|3944.9|3936.2|3944.23|3935.53|16
1630910940000|2021-09-06 06:49:00|3944.34|3935.64|3944.14|3935.44|3944.34|3935.64|3943.81|3935.11|19
1630910950000|2021-09-06 06:49:10|3944.09|3935.39|3944.07|3935.37|3944.55|3935.85|3943.68|3934.98|30
1630910960000|2021-09-06 06:49:20|3944.05|3935.35|3943.87|3935.17|3944.42|3935.72|3943|3934.3|32
1630910970000|2021-09-06 06:49:30|3943.9|3935.2|3943.87|3935.17|3945.05|3936.35|3943.41|3934.71|29
1630910980000|2021-09-06 06:49:40|3944.24|3935.54|3943.42|3934.72|3944.25|3935.55|3943.42|3934.72|13
1630910990000|2021-09-06 06:49:50|3943.41|3934.71|3943.39|3934.69|3943.41|3934.71|3943.39|3934.69|2
1630911000000|2021-09-06 06:50:00|3943.58|3934.88|3943.69|3934.99|3943.75|3935.05|3943.43|3934.73|9
1630911040000|2021-09-06 06:50:40|3944.14|3935.44|3944.12|3935.42|3944.5|3935.8|3943.7|3935|20
1630911050000|2021-09-06 06:50:50|3944.11|3935.41|3943.16|3934.46|3944.35|3935.65|3942.78|3934.08|31
1630911060000|2021-09-06 06:51:00|3943.13|3934.43|3943.01|3934.31|3943.13|3934.43|3942.61|3933.91|39
1630911070000|2021-09-06 06:51:10|3942.78|3934.08|3943.07|3934.37|3943.44|3934.74|3942.78|3934.08|28
1630911080000|2021-09-06 06:51:20|3943.01|3934.31|3942.79|3934.09|3943.17|3934.47|3942.36|3933.66|31
1630911090000|2021-09-06 06:51:30|3942.77|3934.07|3941.06|3932.36|3942.79|3934.09|3941.06|3932.36|40
1630911100000|2021-09-06 06:51:40|3940.45|3931.75|3940.71|3932.01|3941.37|3932.67|3940.12|3931.42|32
1630911110000|2021-09-06 06:51:50|3940.12|3931.42|3940.28|3931.58|3941.07|3932.37|3940.12|3931.42|25
1630911120000|2021-09-06 06:52:00|3940.27|3931.57|3941.13|3932.43|3941.3|3932.6|3940.27|3931.57|17
1630911130000|2021-09-06 06:52:10|3941.2|3932.5|3940.81|3932.11|3941.4|3932.7|3940.81|3932.11|14
1630911140000|2021-09-06 06:52:20|3940.97|3932.27|3940.54|3931.84|3941.24|3932.54|3940.48|3931.78|10
1630911150000|2021-09-06 06:52:30|3940.55|3931.85|3942.06|3933.36|3942.35|3933.65|3940.54|3931.84|19
1630911160000|2021-09-06 06:52:40|3942.22|3933.52|3940.86|3932.16|3942.54|3933.84|3940.82|3932.12|20
1630911170000|2021-09-06 06:52:50|3940.56|3931.86|3940.85|3932.15|3941.17|3932.47|3940.27|3931.57|26
1630911180000|2021-09-06 06:53:00|3940.87|3932.17|3940.9|3932.2|3941.19|3932.49|3940.26|3931.56|23
1630911190000|2021-09-06 06:53:10|3940.94|3932.24|3942.24|3933.54|3942.42|3933.72|3940.94|3932.24|11
1630911200000|2021-09-06 06:53:20|3942.23|3933.53|3942.48|3933.78|3942.51|3933.81|3941.82|3933.12|26
1630911210000|2021-09-06 06:53:30|3942.51|3933.81|3943.7|3935|3943.76|3935.06|3942.21|3933.51|28
1630911220000|2021-09-06 06:53:40|3943.14|3934.44|3942.23|3933.53|3943.15|3934.45|3942.12|3933.42|25
1630911230000|2021-09-06 06:53:50|3942.31|3933.61|3943.42|3934.72|3943.62|3934.92|3942.31|3933.61|23
1630911240000|2021-09-06 06:54:00|3943.11|3934.41|3944.13|3935.43|3944.74|3936.04|3942.84|3934.14|24
1630911250000|2021-09-06 06:54:10|3944.06|3935.36|3944.15|3935.45|3944.24|3935.54|3943.85|3935.15|20
1630911260000|2021-09-06 06:54:20|3943.86|3935.16|3943.59|3934.89|3944.49|3935.79|3943.59|3934.89|25
1630911270000|2021-09-06 06:54:30|3943.62|3934.92|3942.75|3934.05|3943.62|3934.92|3942.4|3933.7|37
1630911280000|2021-09-06 06:54:40|3942.76|3934.06|3942.73|3934.03|3943.57|3934.87|3942.35|3933.65|25
1630911290000|2021-09-06 06:54:50|3942.75|3934.05|3942.12|3933.42|3943.4|3934.7|3942.03|3933.33|35
1630911300000|2021-09-06 06:55:00|3942.18|3933.48|3941|3932.3|3942.59|3933.89|3941|3932.3|37
1630911310000|2021-09-06 06:55:10|3940.77|3932.07|3939.63|3930.93|3941.55|3932.85|3939.63|3930.93|27
1630911320000|2021-09-06 06:55:20|3939.55|3930.85|3940.1|3931.4|3940.1|3931.4|3938.81|3930.11|34
1630911330000|2021-09-06 06:55:30|3940.22|3931.52|3941.03|3932.33|3941.08|3932.38|3940.17|3931.47|36
1630911340000|2021-09-06 06:55:40|3941.06|3932.36|3940.63|3931.93|3941.06|3932.36|3940.31|3931.61|22
1630911350000|2021-09-06 06:55:50|3940.67|3931.97|3940.46|3931.76|3940.94|3932.24|3940.46|3931.76|8
1630911360000|2021-09-06 06:56:00|3940.57|3931.87|3939.07|3930.37|3940.87|3932.17|3938.98|3930.28|24
1630911370000|2021-09-06 06:56:10|3939.05|3930.35|3938.88|3930.18|3939.11|3930.41|3938.77|3930.07|24
1630911380000|2021-09-06 06:56:20|3938.72|3930.02|3938.88|3930.18|3938.95|3930.25|3938.72|3930.02|29
1630911390000|2021-09-06 06:56:30|3938.87|3930.17|3939.47|3930.77|3939.88|3931.18|3938.87|3930.17|13
1630911400000|2021-09-06 06:56:40|3939.34|3930.64|3938.47|3929.77|3939.4|3930.7|3938.47|3929.77|18
1630911410000|2021-09-06 06:56:50|3938.39|3929.69|3937.6|3928.9|3938.39|3929.69|3937.6|3928.9|12
1630911420000|2021-09-06 06:57:00|3937.65|3928.95|3937.57|3928.87|3937.81|3929.11|3937.53|3928.83|21
1630911430000|2021-09-06 06:57:10|3937.56|3928.86|3936.93|3928.23|3937.57|3928.87|3936.83|3928.13|24
1630911440000|2021-09-06 06:57:20|3936.87|3928.17|3936.83|3928.13|3936.87|3928.17|3936.71|3928.01|10
1630911450000|2021-09-06 06:57:30|3936.82|3928.12|3937.98|3929.28|3937.98|3929.28|3936.76|3928.06|13
1630911460000|2021-09-06 06:57:40|3937.95|3929.25|3937.48|3928.78|3938.45|3929.75|3937.38|3928.68|28
1630911470000|2021-09-06 06:57:50|3937.87|3929.17|3939.77|3931.07|3940.03|3931.33|3937.4|3928.7|37
1630911480000|2021-09-06 06:58:00|3939.65|3930.95|3940.67|3931.97|3940.8|3932.1|3938.75|3930.05|36
1630911490000|2021-09-06 06:58:10|3940.75|3932.05|3940.2|3931.5|3940.78|3932.08|3939.72|3931.02|35
1630911500000|2021-09-06 06:58:20|3940.08|3931.38|3940.38|3931.68|3940.82|3932.12|3940.08|3931.38|36
1630911510000|2021-09-06 06:58:30|3940.33|3931.63|3939.89|3931.19|3940.52|3931.82|3939.66|3930.96|33
1630911520000|2021-09-06 06:58:40|3939.88|3931.18|3939.31|3930.61|3940.2|3931.5|3939.17|3930.47|37
1630911530000|2021-09-06 06:58:50|3939.32|3930.62|3939.29|3930.59|3939.66|3930.96|3938.99|3930.29|31
1630911540000|2021-09-06 06:59:00|3939.33|3930.63|3937.68|3928.98|3939.39|3930.69|3937.68|3928.98|35
1630911550000|2021-09-06 06:59:10|3937.89|3929.19|3937.89|3929.19|3938.42|3929.72|3937.64|3928.94|26
1630911560000|2021-09-06 06:59:20|3937.88|3929.18|3937.94|3929.24|3938.58|3929.88|3937.74|3929.04|32
1630911570000|2021-09-06 06:59:30|3937.89|3929.19|3937.67|3928.97|3938.07|3929.37|3937.34|3928.64|32
1630911580000|2021-09-06 06:59:40|3937.79|3929.09|3938.69|3929.99|3939.03|3930.33|3937.21|3928.51|31
1630911590000|2021-09-06 06:59:50|3938.7|3930|3938.8|3930.1|3938.97|3930.27|3938.42|3929.72|25
1630911600000|2021-09-06 07:00:00|3938.87|3930.17|3936.81|3928.11|3939.03|3930.33|3936.81|3928.11|33
1630911610000|2021-09-06 07:00:10|3936.69|3927.99|3936.81|3928.11|3937.02|3928.32|3936.65|3927.95|30
1630911620000|2021-09-06 07:00:20|3936.78|3928.08|3936.93|3928.23|3937.2|3928.5|3936.71|3928.01|30
1630911630000|2021-09-06 07:00:30|3936.97|3928.27|3937.6|3928.9|3938.48|3929.78|3936.92|3928.22|28
1630911640000|2021-09-06 07:00:40|3937.37|3928.67|3937.52|3928.82|3937.65|3928.95|3937.26|3928.56|31
1630911650000|2021-09-06 07:00:50|3937.37|3928.67|3937.29|3928.59|3938.33|3929.63|3937.16|3928.46|34
1630911660000|2021-09-06 07:01:00|3937.45|3928.75|3936.46|3927.76|3937.45|3928.75|3936.36|3927.66|38
1630911670000|2021-09-06 07:01:10|3936.5|3927.8|3936.45|3927.75|3936.77|3928.07|3936.3|3927.6|37
1630911680000|2021-09-06 07:01:20|3936.44|3927.74|3935.73|3927.03|3936.62|3927.92|3935.51|3926.81|35
1630911690000|2021-09-06 07:01:30|3935.56|3926.86|3935.84|3927.14|3935.87|3927.17|3935.49|3926.79|31
1630911700000|2021-09-06 07:01:40|3935.86|3927.16|3935.68|3926.98|3935.9|3927.2|3935.64|3926.94|26
1630911710000|2021-09-06 07:01:50|3935.64|3926.94|3935.95|3927.25|3935.96|3927.26|3935.64|3926.94|22
1630911720000|2021-09-06 07:02:00|3935.96|3927.26|3935.94|3927.24|3935.96|3927.26|3935.94|3927.24|3
1630911730000|2021-09-06 07:02:10|3935.96|3927.26|3935.95|3927.25|3936.11|3927.41|3935.95|3927.25|16
1630911740000|2021-09-06 07:02:20|3935.96|3927.26|3935.38|3926.68|3935.96|3927.26|3935.32|3926.62|16
1630911750000|2021-09-06 07:02:30|3935.37|3926.67|3935.36|3926.66|3935.38|3926.68|3935.31|3926.61|12
1630911760000|2021-09-06 07:02:40|3935.38|3926.68|3935.26|3926.56|3935.49|3926.79|3934.67|3925.97|32
1630911770000|2021-09-06 07:02:50|3935.27|3926.57|3934.35|3925.65|3935.27|3926.57|3934|3925.3|35
1630911780000|2021-09-06 07:03:00|3934.96|3926.26|3936.48|3927.78|3936.48|3927.78|3934.1|3925.4|32
1630911790000|2021-09-06 07:03:10|3936.42|3927.72|3937.5|3928.8|3937.91|3929.21|3936.25|3927.55|35
1630911800000|2021-09-06 07:03:20|3937.94|3929.24|3936.41|3927.71|3938.1|3929.4|3936.41|3927.71|38
1630911810000|2021-09-06 07:03:30|3936.27|3927.57|3938.07|3929.37|3938.31|3929.61|3936.17|3927.47|35
1630911820000|2021-09-06 07:03:40|3938.03|3929.33|3937.95|3929.25|3938.03|3929.33|3937.74|3929.04|30
1630911830000|2021-09-06 07:03:50|3937.97|3929.27|3937.06|3928.36|3938.46|3929.76|3936.88|3928.18|35
1630911840000|2021-09-06 07:04:00|3936.98|3928.28|3938.07|3929.37|3938.59|3929.89|3936.67|3927.97|38
1630911850000|2021-09-06 07:04:10|3937.74|3929.04|3938.32|3929.62|3938.69|3929.99|3937.48|3928.78|39
1630911860000|2021-09-06 07:04:20|3938.33|3929.63|3937.33|3928.63|3938.6|3929.9|3937.26|3928.56|26
1630911870000|2021-09-06 07:04:30|3937.34|3928.64|3937.64|3928.94|3938.56|3929.86|3937.3|3928.6|13
1630911880000|2021-09-06 07:04:40|3937.67|3928.97|3938.76|3930.06|3938.77|3930.07|3937.37|3928.67|31
1630911890000|2021-09-06 07:04:50|3938.79|3930.09|3936.51|3927.81|3938.82|3930.12|3936.44|3927.74|26
1630911900000|2021-09-06 07:05:00|3936.5|3927.8|3936.16|3927.46|3936.58|3927.88|3936.05|3927.35|14
1630911910000|2021-09-06 07:05:10|3936.55|3927.85|3936.1|3927.4|3936.55|3927.85|3936.09|3927.39|19
1630911920000|2021-09-06 07:05:20|3936.18|3927.48|3936.25|3927.55|3936.51|3927.81|3936.07|3927.37|23
1630911930000|2021-09-06 07:05:30|3936.22|3927.52|3936.25|3927.55|3936.57|3927.87|3936.22|3927.52|24
1630911940000|2021-09-06 07:05:40|3936.26|3927.56|3936.01|3927.31|3936.53|3927.83|3936.01|3927.31|25
1630911950000|2021-09-06 07:05:50|3936|3927.3|3936.24|3927.54|3936.82|3928.12|3935.4|3926.7|34
1630911960000|2021-09-06 07:06:00|3936.26|3927.56|3936.08|3927.38|3936.84|3928.14|3935.93|3927.23|39
1630911970000|2021-09-06 07:06:10|3936.05|3927.35|3935.91|3927.21|3936.79|3928.09|3935.81|3927.11|33
1630911980000|2021-09-06 07:06:20|3936.45|3927.75|3935.71|3927.01|3936.53|3927.83|3935.62|3926.92|27
1630911990000|2021-09-06 07:06:30|3935.76|3927.06|3935.74|3927.04|3936.35|3927.65|3935.74|3927.04|35
1630912000000|2021-09-06 07:06:40|3935.85|3927.15|3936.34|3927.64|3936.37|3927.67|3935.73|3927.03|32
1630912010000|2021-09-06 07:06:50|3936.3|3927.6|3936.5|3927.8|3936.5|3927.8|3935.77|3927.07|34
1630912020000|2021-09-06 07:07:00|3936|3927.3|3935.92|3927.22|3936.31|3927.61|3935.8|3927.1|32
1630912030000|2021-09-06 07:07:10|3935.91|3927.21|3936|3927.3|3936.5|3927.8|3935.89|3927.19|26
1630912040000|2021-09-06 07:07:20|3935.98|3927.28|3936.05|3927.35|3936.06|3927.36|3935.98|3927.28|11
1630912050000|2021-09-06 07:07:30|3936.04|3927.34|3936.47|3927.77|3936.49|3927.79|3936.01|3927.31|24
1630912060000|2021-09-06 07:07:40|3936.49|3927.79|3937.52|3928.82|3937.52|3928.82|3936.44|3927.74|34
1630912070000|2021-09-06 07:07:50|3937.51|3928.81|3938.77|3930.07|3938.77|3930.07|3937.39|3928.69|27
1630912080000|2021-09-06 07:08:00|3938.73|3930.03|3937.96|3929.26|3940.15|3931.45|3937.96|3929.26|36
1630912090000|2021-09-06 07:08:10|3937.87|3929.17|3938.28|3929.58|3938.38|3929.68|3937.7|3929|36
1630912100000|2021-09-06 07:08:20|3938.34|3929.64|3938.37|3929.67|3938.46|3929.76|3937.4|3928.7|40
1630912110000|2021-09-06 07:08:30|3938.36|3929.66|3937.71|3929.01|3938.46|3929.76|3937.41|3928.71|37
1630912120000|2021-09-06 07:08:40|3937.77|3929.07|3938.32|3929.62|3938.55|3929.85|3937.53|3928.83|33
1630912130000|2021-09-06 07:08:50|3938.16|3929.46|3938.22|3929.52|3938.52|3929.82|3938.16|3929.46|36
1630912140000|2021-09-06 07:09:00|3938.33|3929.63|3938.22|3929.52|3938.4|3929.7|3937.31|3928.61|30
1630912150000|2021-09-06 07:09:10|3937.37|3928.67|3937.49|3928.79|3938.22|3929.52|3937.31|3928.61|19
1630912160000|2021-09-06 07:09:20|3938.16|3929.46|3938.22|3929.52|3938.22|3929.52|3937.31|3928.61|15
1630912170000|2021-09-06 07:09:30|3937.49|3928.79|3937.58|3928.88|3938.22|3929.52|3936.31|3927.61|21
1630912180000|2021-09-06 07:09:40|3937.48|3928.78|3937.08|3928.38|3938.23|3929.53|3936.71|3928.01|35
1630912190000|2021-09-06 07:09:50|3937.82|3929.12|3937.76|3929.06|3938.11|3929.41|3936.93|3928.23|31
1630912200000|2021-09-06 07:10:00|3937.66|3928.96|3936.88|3928.18|3937.94|3929.24|3936.67|3927.97|30
1630912210000|2021-09-06 07:10:10|3937.03|3928.33|3936.97|3928.27|3938.01|3929.31|3936.5|3927.8|23
1630912220000|2021-09-06 07:10:20|3938.01|3929.31|3936.01|3927.31|3938.01|3929.31|3936.01|3927.31|30
1630912230000|2021-09-06 07:10:30|3936.43|3927.73|3936.15|3927.45|3937.24|3928.54|3935.87|3927.17|27
1630912240000|2021-09-06 07:10:40|3936.16|3927.46|3936.23|3927.53|3936.83|3928.13|3936.07|3927.37|32
1630912250000|2021-09-06 07:10:50|3936.22|3927.52|3936.18|3927.48|3936.91|3928.21|3935.4|3926.7|25
1630912260000|2021-09-06 07:11:00|3936.77|3928.07|3936.81|3928.11|3936.91|3928.21|3935.95|3927.25|21
1630912270000|2021-09-06 07:11:10|3936.21|3927.51|3936.54|3927.84|3936.84|3928.14|3935.4|3926.7|21
1630912280000|2021-09-06 07:11:20|3936.27|3927.57|3936.06|3927.36|3936.78|3928.08|3935.4|3926.7|22
1630912290000|2021-09-06 07:11:30|3936.13|3927.43|3936.59|3927.89|3936.59|3927.89|3935.92|3927.22|24
1630912300000|2021-09-06 07:11:40|3936.64|3927.94|3936.38|3927.68|3936.71|3928.01|3936.25|3927.55|21
1630912310000|2021-09-06 07:11:50|3935.98|3927.28|3936.01|3927.31|3936.38|3927.68|3935.4|3926.7|16
1630912320000|2021-09-06 07:12:00|3936.38|3927.68|3936.38|3927.68|3936.38|3927.68|3935.4|3926.7|13
1630912330000|2021-09-06 07:12:10|3936.01|3927.31|3936.01|3927.31|3936.38|3927.68|3935.4|3926.7|15
1630912340000|2021-09-06 07:12:20|3935.4|3926.7|3936.16|3927.46|3936.38|3927.68|3935.4|3926.7|13
1630912350000|2021-09-06 07:12:30|3936.72|3928.02|3936.16|3927.46|3936.72|3928.02|3935.4|3926.7|27
1630912360000|2021-09-06 07:12:40|3936.72|3928.02|3938.53|3929.83|3938.53|3929.83|3935.4|3926.7|25
1630912370000|2021-09-06 07:12:50|3938.6|3929.9|3938.45|3929.75|3938.7|3930|3938.17|3929.47|30
1630912380000|2021-09-06 07:13:00|3938.78|3930.08|3938.4|3929.7|3938.9|3930.2|3938.16|3929.46|30
1630912390000|2021-09-06 07:13:10|3938.42|3929.72|3938.36|3929.66|3938.49|3929.79|3937.97|3929.27|27
1630912400000|2021-09-06 07:13:20|3938.31|3929.61|3938.49|3929.79|3938.54|3929.84|3938.1|3929.4|32
1630912410000|2021-09-06 07:13:30|3938.28|3929.58|3937.99|3929.29|3938.56|3929.86|3937.98|3929.28|33
1630912420000|2021-09-06 07:13:40|3938.35|3929.65|3938.07|3929.37|3938.52|3929.82|3937.99|3929.29|31
1630912430000|2021-09-06 07:13:50|3938.14|3929.44|3938.44|3929.74|3938.53|3929.83|3937.88|3929.18|30
1630912440000|2021-09-06 07:14:00|3938.42|3929.72|3938.8|3930.1|3939.09|3930.39|3938.31|3929.61|26
1630912450000|2021-09-06 07:14:10|3938.76|3930.06|3939.25|3930.55|3939.26|3930.56|3938.62|3929.92|18
1630912460000|2021-09-06 07:14:20|3939.31|3930.61|3938.81|3930.11|3939.31|3930.61|3938.49|3929.79|32
1630912470000|2021-09-06 07:14:30|3938.96|3930.26|3939.16|3930.46|3939.29|3930.59|3938.74|3930.04|33
1630912480000|2021-09-06 07:14:40|3939.14|3930.44|3939.08|3930.38|3939.32|3930.62|3939.08|3930.38|30
1630912490000|2021-09-06 07:14:50|3939.07|3930.37|3939.02|3930.32|3939.31|3930.61|3938.97|3930.27|21
1630912500000|2021-09-06 07:15:00|3938.99|3930.29|3939.13|3930.43|3939.19|3930.49|3938.84|3930.14|30
1630912510000|2021-09-06 07:15:10|3939.17|3930.47|3940.02|3931.32|3940.02|3931.32|3938.35|3929.65|25
1630912520000|2021-09-06 07:15:20|3940.03|3931.33|3937.41|3928.71|3940.03|3931.33|3937.38|3928.68|28
1630912530000|2021-09-06 07:15:30|3937.42|3928.72|3937.56|3928.86|3938.07|3929.37|3937.42|3928.72|36
1630912540000|2021-09-06 07:15:40|3937.57|3928.87|3937.64|3928.94|3937.97|3929.27|3937.55|3928.85|32
1630912550000|2021-09-06 07:15:50|3937.65|3928.95|3936.9|3928.2|3937.65|3928.95|3936.83|3928.13|17
1630912560000|2021-09-06 07:16:00|3937.04|3928.34|3935.81|3927.11|3937.23|3928.53|3935.81|3927.11|14
1630912570000|2021-09-06 07:16:10|3935.86|3927.16|3935.85|3927.15|3935.9|3927.2|3935.75|3927.05|28
1630912580000|2021-09-06 07:16:20|3935.86|3927.16|3934.81|3926.11|3935.91|3927.21|3934.69|3925.99|30
1630912590000|2021-09-06 07:16:30|3934.77|3926.07|3934.87|3926.17|3934.93|3926.23|3934.77|3926.07|22
1630912600000|2021-09-06 07:16:40|3935.07|3926.37|3934.89|3926.19|3935.63|3926.93|3934.89|3926.19|27
1630912610000|2021-09-06 07:16:50|3934.87|3926.17|3934.85|3926.15|3935.15|3926.45|3934.82|3926.12|22
1630912620000|2021-09-06 07:17:00|3935.06|3926.36|3934.93|3926.23|3935.26|3926.56|3934.71|3926.01|28
1630912630000|2021-09-06 07:17:10|3935.18|3926.48|3934.94|3926.24|3935.21|3926.51|3934.93|3926.23|23
1630912640000|2021-09-06 07:17:20|3934.95|3926.25|3934.73|3926.03|3934.95|3926.25|3934.41|3925.71|27
1630912650000|2021-09-06 07:17:30|3934.71|3926.01|3934.67|3925.97|3935.22|3926.52|3934.5|3925.8|35
1630912660000|2021-09-06 07:17:40|3934.7|3926|3934.54|3925.84|3934.92|3926.22|3934.46|3925.76|33
1630912670000|2021-09-06 07:17:50|3934.49|3925.79|3935.23|3926.53|3935.73|3927.03|3934.46|3925.76|34
1630912680000|2021-09-06 07:18:00|3935.21|3926.51|3935.05|3926.35|3935.86|3927.16|3934.75|3926.05|36
1630912690000|2021-09-06 07:18:10|3935.82|3927.12|3934.92|3926.22|3935.86|3927.16|3934.65|3925.95|34
1630912700000|2021-09-06 07:18:20|3934.96|3926.26|3936.87|3928.17|3936.87|3928.17|3934.96|3926.26|20
1630912710000|2021-09-06 07:18:30|3937.07|3928.37|3936.58|3927.88|3937.07|3928.37|3935.95|3927.25|18
1630912720000|2021-09-06 07:18:40|3936.59|3927.89|3936.73|3928.03|3937.16|3928.46|3935.89|3927.19|21
1630912730000|2021-09-06 07:18:50|3937.2|3928.5|3937.86|3929.16|3937.87|3929.17|3937.16|3928.46|24
1630912740000|2021-09-06 07:19:00|3937.87|3929.17|3937.78|3929.08|3937.87|3929.17|3937.71|3929.01|25
1630912750000|2021-09-06 07:19:10|3937.82|3929.12|3939.73|3931.03|3940.28|3931.58|3937.78|3929.08|21
1630912760000|2021-09-06 07:19:20|3939.77|3931.07|3939.27|3930.57|3940.54|3931.84|3938.99|3930.29|17
1630912770000|2021-09-06 07:19:30|3939.8|3931.1|3939.35|3930.65|3939.98|3931.28|3938.89|3930.19|23
1630912780000|2021-09-06 07:19:40|3939.19|3930.49|3939.18|3930.48|3939.51|3930.81|3939.18|3930.48|10
1630912790000|2021-09-06 07:19:50|3939.14|3930.44|3937.96|3929.26|3939.18|3930.48|3937.64|3928.94|17
1630912800000|2021-09-06 07:20:00|3938.07|3929.37|3938.36|3929.66|3938.7|3930|3938.05|3929.35|20
1630912810000|2021-09-06 07:20:10|3938.24|3929.54|3937.92|3929.22|3938.64|3929.94|3937.91|3929.21|26
1630912820000|2021-09-06 07:20:20|3938.04|3929.34|3938.04|3929.34|3938.14|3929.44|3937.51|3928.81|30
1630912830000|2021-09-06 07:20:30|3938.03|3929.33|3938.07|3929.37|3938.21|3929.51|3937.88|3929.18|24
1630912840000|2021-09-06 07:20:40|3938.16|3929.46|3938.17|3929.47|3938.2|3929.5|3937.95|3929.25|18
1630912850000|2021-09-06 07:20:50|3938.18|3929.48|3938.18|3929.48|3938.41|3929.71|3937.88|3929.18|26
1630912860000|2021-09-06 07:21:00|3938.14|3929.44|3938.16|3929.46|3938.33|3929.63|3938.05|3929.35|37
1630912870000|2021-09-06 07:21:10|3938.14|3929.44|3938.48|3929.78|3938.48|3929.78|3937.99|3929.29|30
1630912880000|2021-09-06 07:21:20|3938.42|3929.72|3938.37|3929.67|3938.42|3929.72|3938.08|3929.38|35
1630912890000|2021-09-06 07:21:30|3938.29|3929.59|3937.72|3929.02|3938.36|3929.66|3937.63|3928.93|34
1630912900000|2021-09-06 07:21:40|3937.68|3928.98|3937.64|3928.94|3937.96|3929.26|3937.03|3928.33|28
1630912910000|2021-09-06 07:21:50|3937.34|3928.64|3937.98|3929.28|3938.19|3929.49|3937.18|3928.48|28
1630912920000|2021-09-06 07:22:00|3938.07|3929.37|3938.01|3929.31|3938.07|3929.37|3937.7|3929|29
1630912930000|2021-09-06 07:22:10|3937.98|3929.28|3937.51|3928.81|3938.3|3929.6|3937.32|3928.62|26
1630912940000|2021-09-06 07:22:20|3937.42|3928.72|3938.13|3929.43|3938.21|3929.51|3937.42|3928.72|30
1630912950000|2021-09-06 07:22:30|3938.12|3929.42|3937.38|3928.68|3938.14|3929.44|3937.35|3928.65|12
1630912960000|2021-09-06 07:22:40|3937.41|3928.71|3937.34|3928.64|3938.12|3929.42|3937.25|3928.55|25
1630912970000|2021-09-06 07:22:50|3937.73|3929.03|3937.92|3929.22|3938.02|3929.32|3937.62|3928.92|25
1630912980000|2021-09-06 07:23:00|3937.97|3929.27|3938.12|3929.42|3938.12|3929.42|3937.9|3929.2|22
1630912990000|2021-09-06 07:23:10|3938.14|3929.44|3938.02|3929.32|3938.14|3929.44|3937.37|3928.67|23
1630913000000|2021-09-06 07:23:20|3937.99|3929.29|3936.67|3927.97|3937.99|3929.29|3936.44|3927.74|27
1630913010000|2021-09-06 07:23:30|3936.74|3928.04|3936.57|3927.87|3937.21|3928.51|3936.38|3927.68|25
1630913020000|2021-09-06 07:23:40|3936.33|3927.63|3936.11|3927.41|3936.33|3927.63|3935.5|3926.8|27
1630913030000|2021-09-06 07:23:50|3935.94|3927.24|3935.21|3926.51|3936.15|3927.45|3935.15|3926.45|28
1630913040000|2021-09-06 07:24:00|3935.36|3926.66|3935.01|3926.31|3936.1|3927.4|3934.43|3925.73|31
1630913050000|2021-09-06 07:24:10|3935.12|3926.42|3935.06|3926.36|3935.95|3927.25|3934.85|3926.15|33
1630913060000|2021-09-06 07:24:20|3935.07|3926.37|3935.66|3926.96|3935.98|3927.28|3935.07|3926.37|29
1630913070000|2021-09-06 07:24:30|3935.31|3926.61|3934.82|3926.12|3935.43|3926.73|3934.51|3925.81|34
1630913080000|2021-09-06 07:24:40|3934.8|3926.1|3935.4|3926.7|3935.53|3926.83|3934.7|3926|28
1630913090000|2021-09-06 07:24:50|3935.47|3926.77|3935.74|3927.04|3935.8|3927.1|3934.7|3926|25
1630913100000|2021-09-06 07:25:00|3935.69|3926.99|3935.81|3927.11|3935.89|3927.19|3935.49|3926.79|23
1630913110000|2021-09-06 07:25:10|3935.95|3927.25|3936.17|3927.47|3936.3|3927.6|3935.82|3927.12|25
1630913120000|2021-09-06 07:25:20|3936.18|3927.48|3937.78|3929.08|3938.05|3929.35|3935.63|3926.93|26
1630913130000|2021-09-06 07:25:30|3937.95|3929.25|3937.93|3929.23|3938.01|3929.31|3937.08|3928.38|30
1630913140000|2021-09-06 07:25:40|3937.96|3929.26|3938.64|3929.94|3938.79|3930.09|3937.96|3929.26|25
1630913150000|2021-09-06 07:25:50|3938.79|3930.09|3937.91|3929.21|3938.79|3930.09|3936.95|3928.25|31
1630913160000|2021-09-06 07:26:00|3937.94|3929.24|3938.26|3929.56|3938.38|3929.68|3937.28|3928.58|28
1630913170000|2021-09-06 07:26:10|3937.54|3928.84|3937.86|3929.16|3938.26|3929.56|3936.98|3928.28|31
1630913180000|2021-09-06 07:26:20|3937.11|3928.41|3936.77|3928.07|3937.7|3929|3936.74|3928.04|35
1630913190000|2021-09-06 07:26:30|3936.76|3928.06|3937.38|3928.68|3937.38|3928.68|3936.59|3927.89|29
1630913200000|2021-09-06 07:26:40|3936.96|3928.26|3936.94|3928.24|3937.88|3929.18|3936.8|3928.1|21
1630913210000|2021-09-06 07:26:50|3936.95|3928.25|3937.68|3928.98|3937.68|3928.98|3936.95|3928.25|8
1630913220000|2021-09-06 07:27:00|3937.58|3928.88|3937.67|3928.97|3937.68|3928.98|3936|3927.3|24
1630913230000|2021-09-06 07:27:10|3937.57|3928.87|3937.1|3928.4|3938.05|3929.35|3937.08|3928.38|25
1630913240000|2021-09-06 07:27:20|3937.12|3928.42|3937.9|3929.2|3938.67|3929.97|3937.1|3928.4|30
1630913250000|2021-09-06 07:27:30|3937.97|3929.27|3937.76|3929.06|3938.2|3929.5|3937.5|3928.8|31
1630913260000|2021-09-06 07:27:40|3937.79|3929.09|3938.05|3929.35|3938.15|3929.45|3937.61|3928.91|26
1630913270000|2021-09-06 07:27:50|3938.07|3929.37|3938.17|3929.47|3938.17|3929.47|3937.59|3928.89|30
1630913280000|2021-09-06 07:28:00|3938.07|3929.37|3938.21|3929.51|3938.25|3929.55|3937.53|3928.83|18
1630913290000|2021-09-06 07:28:10|3938.37|3929.67|3938.29|3929.59|3938.57|3929.87|3937.88|3929.18|25
1630913300000|2021-09-06 07:28:20|3938.5|3929.8|3939.32|3930.62|3939.32|3930.62|3937.88|3929.18|26
1630913310000|2021-09-06 07:28:30|3939.1|3930.4|3939.03|3930.33|3939.24|3930.54|3939.01|3930.31|25
1630913320000|2021-09-06 07:28:40|3939.11|3930.41|3938.1|3929.4|3939.17|3930.47|3938.03|3929.33|25
1630913330000|2021-09-06 07:28:50|3938.28|3929.58|3938.03|3929.33|3938.31|3929.61|3938.02|3929.32|18
1630913340000|2021-09-06 07:29:00|3938.02|3929.32|3937.59|3928.89|3938.02|3929.32|3937.42|3928.72|30
1630913350000|2021-09-06 07:29:10|3937.58|3928.88|3937.42|3928.72|3937.69|3928.99|3937.31|3928.61|30
1630913360000|2021-09-06 07:29:20|3937.39|3928.69|3937.83|3929.13|3937.91|3929.21|3937.39|3928.69|27
1630913370000|2021-09-06 07:29:30|3937.79|3929.09|3937|3928.3|3937.83|3929.13|3936.82|3928.12|27
1630913380000|2021-09-06 07:29:40|3937.01|3928.31|3935.4|3926.7|3937.42|3928.72|3935.4|3926.7|29
1630913390000|2021-09-06 07:29:50|3935.94|3927.24|3936.37|3927.67|3936.37|3927.67|3935.4|3926.7|16
1630913400000|2021-09-06 07:30:00|3935.94|3927.24|3936.07|3927.37|3936.37|3927.67|3935.94|3927.24|16
1630913410000|2021-09-06 07:30:10|3936.59|3927.89|3937.52|3928.82|3937.67|3928.97|3935.41|3926.71|23
1630913420000|2021-09-06 07:30:20|3937.38|3928.68|3937.24|3928.54|3937.56|3928.86|3937.23|3928.53|20
1630913430000|2021-09-06 07:30:30|3937.52|3928.82|3937.25|3928.55|3937.67|3928.97|3936.68|3927.98|23
1630913440000|2021-09-06 07:30:40|3937.39|3928.69|3937.77|3929.07|3937.77|3929.07|3936.46|3927.76|30
1630913450000|2021-09-06 07:30:50|3937.78|3929.08|3937.16|3928.46|3937.79|3929.09|3936.88|3928.18|28
1630913460000|2021-09-06 07:31:00|3937.13|3928.43|3936.87|3928.17|3937.73|3929.03|3936.5|3927.8|26
1630913470000|2021-09-06 07:31:10|3936.96|3928.26|3937.25|3928.55|3937.67|3928.97|3936.68|3927.98|27
1630913480000|2021-09-06 07:31:20|3936.92|3928.22|3936.82|3928.12|3937.88|3929.18|3936.5|3927.8|33
1630913490000|2021-09-06 07:31:30|3936.5|3927.8|3938.13|3929.43|3938.25|3929.55|3936.5|3927.8|26
1630913500000|2021-09-06 07:31:40|3938.12|3929.42|3939.68|3930.98|3939.68|3930.98|3937.89|3929.19|34
1630913510000|2021-09-06 07:31:50|3939.65|3930.95|3939.11|3930.41|3939.68|3930.98|3939.01|3930.31|32
1630913520000|2021-09-06 07:32:00|3939.13|3930.43|3939.5|3930.8|3940.04|3931.34|3938.94|3930.24|33
1630913530000|2021-09-06 07:32:10|3939.4|3930.7|3939.74|3931.04|3940.02|3931.32|3939.4|3930.7|24
1630913540000|2021-09-06 07:32:20|3939.63|3930.93|3939.47|3930.77|3940.22|3931.52|3939.39|3930.69|35
1630913550000|2021-09-06 07:32:30|3939.49|3930.79|3939.42|3930.72|3940.03|3931.33|3939.42|3930.72|33
1630913560000|2021-09-06 07:32:40|3940.38|3931.68|3940.38|3931.68|3940.44|3931.74|3939.48|3930.78|35
1630913570000|2021-09-06 07:32:50|3939.72|3931.02|3939.69|3930.99|3939.97|3931.27|3939.56|3930.86|29
1630913580000|2021-09-06 07:33:00|3940.06|3931.36|3939.77|3931.07|3940.49|3931.79|3939.46|3930.76|31
1630913590000|2021-09-06 07:33:10|3939.52|3930.82|3939.94|3931.24|3940.53|3931.83|3939.52|3930.82|36
1630913600000|2021-09-06 07:33:20|3939.93|3931.23|3939.93|3931.23|3940.15|3931.45|3939.64|3930.94|24
1630913610000|2021-09-06 07:33:30|3940.15|3931.45|3939.81|3931.11|3941.11|3932.41|3939.55|3930.85|28
1630913620000|2021-09-06 07:33:40|3940.11|3931.41|3940.27|3931.57|3940.86|3932.16|3939.47|3930.77|33
1630913630000|2021-09-06 07:33:50|3940.06|3931.36|3940.04|3931.34|3940.11|3931.41|3939.45|3930.75|35
1630913640000|2021-09-06 07:34:00|3940.07|3931.37|3939.68|3930.98|3940.19|3931.49|3939.67|3930.97|31
1630913650000|2021-09-06 07:34:10|3939.69|3930.99|3939.77|3931.07|3940.96|3932.26|3939.47|3930.77|31
1630913660000|2021-09-06 07:34:20|3939.84|3931.14|3939.83|3931.13|3941.22|3932.52|3939.69|3930.99|28
1630913670000|2021-09-06 07:34:30|3939.86|3931.16|3939.82|3931.12|3940.92|3932.22|3939.54|3930.84|34
1630913680000|2021-09-06 07:34:40|3940.07|3931.37|3939.64|3930.94|3940.87|3932.17|3939.64|3930.94|25
1630913690000|2021-09-06 07:34:50|3939.68|3930.98|3939.71|3931.01|3939.74|3931.04|3939.65|3930.95|4
1630913700000|2021-09-06 07:35:00|3939.86|3931.16|3939.79|3931.09|3939.86|3931.16|3939.69|3930.99|10
1630913710000|2021-09-06 07:35:10|3939.8|3931.1|3939.8|3931.1|3939.82|3931.12|3939.66|3930.96|28
1630913720000|2021-09-06 07:35:20|3939.83|3931.13|3939.77|3931.07|3939.83|3931.13|3939.69|3930.99|19
1630913730000|2021-09-06 07:35:30|3939.76|3931.06|3939.64|3930.94|3939.99|3931.29|3939.48|3930.78|16
1630913740000|2021-09-06 07:35:40|3939.88|3931.18|3939.99|3931.29|3940.28|3931.58|3939.8|3931.1|17
1630913750000|2021-09-06 07:35:50|3940.17|3931.47|3939.55|3930.85|3940.45|3931.75|3939.55|3930.85|18
1630913760000|2021-09-06 07:36:00|3941.5|3932.8|3940.88|3932.18|3942.19|3933.49|3939.7|3931|33
1630913770000|2021-09-06 07:36:10|3941.09|3932.39|3940.57|3931.87|3941.89|3933.19|3940.1|3931.4|33
1630913780000|2021-09-06 07:36:20|3940.1|3931.4|3940.42|3931.72|3942.49|3933.79|3940.1|3931.4|35
1630913790000|2021-09-06 07:36:30|3940.71|3932.01|3940.99|3932.29|3942.61|3933.91|3940.4|3931.7|32
1630913800000|2021-09-06 07:36:40|3941.32|3932.62|3942.95|3934.25|3943.44|3934.74|3940.67|3931.97|37
1630913810000|2021-09-06 07:36:50|3943.26|3934.56|3944.68|3935.98|3945.03|3936.33|3943.26|3934.56|33
1630913820000|2021-09-06 07:37:00|3943.96|3935.26|3944.92|3936.22|3945.67|3936.97|3943.96|3935.26|31
1630913830000|2021-09-06 07:37:10|3944.95|3936.25|3945.16|3936.46|3945.81|3937.11|3944.9|3936.2|34
1630913840000|2021-09-06 07:37:20|3945.25|3936.55|3945.15|3936.45|3945.99|3937.29|3945.02|3936.32|36
1630913850000|2021-09-06 07:37:30|3945.22|3936.52|3944.72|3936.02|3945.25|3936.55|3944.72|3936.02|26
1630913860000|2021-09-06 07:37:40|3944.75|3936.05|3944.74|3936.04|3945.36|3936.66|3944.53|3935.83|30
1630913870000|2021-09-06 07:37:50|3944.71|3936.01|3944.82|3936.12|3944.89|3936.19|3944.69|3935.99|18
1630913880000|2021-09-06 07:38:00|3945.07|3936.37|3945.12|3936.42|3945.25|3936.55|3944.82|3936.12|11
1630913890000|2021-09-06 07:38:10|3945.05|3936.35|3945.07|3936.37|3945.76|3937.06|3945.05|3936.35|11
1630913900000|2021-09-06 07:38:20|3945.2|3936.5|3945.16|3936.46|3945.71|3937.01|3944.67|3935.97|22
1630913910000|2021-09-06 07:38:30|3944.93|3936.23|3944.61|3935.91|3945.04|3936.34|3944.58|3935.88|28
1630913920000|2021-09-06 07:38:40|3944.5|3935.8|3945.07|3936.37|3945.07|3936.37|3944.5|3935.8|18
1630913930000|2021-09-06 07:38:50|3945|3936.3|3944.92|3936.22|3945.04|3936.34|3944.92|3936.22|19
1630913940000|2021-09-06 07:39:00|3944.98|3936.28|3944.95|3936.25|3945.55|3936.85|3944.85|3936.15|31
1630913950000|2021-09-06 07:39:10|3945.08|3936.38|3945.06|3936.36|3945.66|3936.96|3944.95|3936.25|23
1630913960000|2021-09-06 07:39:20|3945.07|3936.37|3945.57|3936.87|3945.77|3937.07|3945.07|3936.37|34
1630913970000|2021-09-06 07:39:30|3944.83|3936.13|3946.36|3937.66|3946.4|3937.7|3944.83|3936.13|34
1630913980000|2021-09-06 07:39:40|3945.77|3937.07|3946.29|3937.59|3946.4|3937.7|3945.77|3937.07|26
1630913990000|2021-09-06 07:39:50|3945.84|3937.14|3945.72|3937.02|3946.36|3937.66|3945.2|3936.5|22
1630914000000|2021-09-06 07:40:00|3945.83|3937.13|3945.24|3936.54|3945.88|3937.18|3945.2|3936.5|32
1630914010000|2021-09-06 07:40:10|3945.09|3936.39|3945.38|3936.68|3945.88|3937.18|3945.09|3936.39|26
1630914020000|2021-09-06 07:40:20|3945.37|3936.67|3945.02|3936.32|3945.39|3936.69|3944.82|3936.12|17
1630914030000|2021-09-06 07:40:30|3945.03|3936.33|3945.09|3936.39|3945.38|3936.68|3945|3936.3|26
1630914040000|2021-09-06 07:40:40|3945.1|3936.4|3945.58|3936.88|3945.58|3936.88|3945.04|3936.34|11
1630914050000|2021-09-06 07:40:50|3945.46|3936.76|3945.83|3937.13|3945.89|3937.19|3945.46|3936.76|7
1630914060000|2021-09-06 07:41:00|3945.77|3937.07|3945.86|3937.16|3945.9|3937.2|3945.75|3937.05|8
1630914070000|2021-09-06 07:41:10|3945.77|3937.07|3946.4|3937.7|3946.77|3938.07|3945.73|3937.03|30
1630914080000|2021-09-06 07:41:20|3946.33|3937.63|3946.66|3937.96|3947.98|3939.28|3946.28|3937.58|32
1630914090000|2021-09-06 07:41:30|3946.77|3938.07|3946.93|3938.23|3947.66|3938.96|3946.39|3937.69|36
1630914100000|2021-09-06 07:41:40|3947.02|3938.32|3946.85|3938.15|3948.15|3939.45|3946.68|3937.98|32
1630914110000|2021-09-06 07:41:50|3946.92|3938.22|3949.79|3941.09|3950.25|3941.55|3946.8|3938.1|36
1630914120000|2021-09-06 07:42:00|3950.03|3941.33|3951.15|3942.45|3951.15|3942.45|3949.91|3941.21|28
1630914130000|2021-09-06 07:42:10|3950.93|3942.23|3953.04|3944.34|3953.04|3944.34|3950.81|3942.11|35
1630914140000|2021-09-06 07:42:20|3953.05|3944.35|3953.07|3944.37|3954.01|3945.31|3952.5|3943.8|30
1630914150000|2021-09-06 07:42:30|3953.19|3944.49|3953.04|3944.34|3953.69|3944.99|3952.69|3943.99|31
1630914160000|2021-09-06 07:42:40|3952.89|3944.19|3952.39|3943.69|3952.89|3944.19|3951.77|3943.07|34
1630914170000|2021-09-06 07:42:50|3952.47|3943.77|3952.81|3944.11|3953|3944.3|3952|3943.3|36
1630914180000|2021-09-06 07:43:00|3952.96|3944.26|3953.43|3944.73|3953.73|3945.03|3952.82|3944.12|38
1630914190000|2021-09-06 07:43:10|3953.41|3944.71|3952.91|3944.21|3953.44|3944.74|3952.91|3944.21|37
1630914200000|2021-09-06 07:43:20|3953.21|3944.51|3954.56|3945.86|3954.56|3945.86|3953.08|3944.38|37
1630914210000|2021-09-06 07:43:30|3954.14|3945.44|3956.51|3947.81|3956.51|3947.81|3953.6|3944.9|33
1630914220000|2021-09-06 07:43:40|3955.8|3947.1|3956.19|3947.49|3956.79|3948.09|3955.8|3947.1|31
1630914230000|2021-09-06 07:43:50|3956.15|3947.45|3956.34|3947.64|3956.94|3948.24|3956.15|3947.45|28
1630914240000|2021-09-06 07:44:00|3956.33|3947.63|3956.09|3947.39|3956.58|3947.88|3956.09|3947.39|24
1630914250000|2021-09-06 07:44:10|3956.05|3947.35|3956.34|3947.64|3956.41|3947.71|3956.03|3947.33|29
1630914260000|2021-09-06 07:44:20|3956.3|3947.6|3956.37|3947.67|3956.41|3947.71|3956.24|3947.54|11
1630914270000|2021-09-06 07:44:30|3956.24|3947.54|3956.41|3947.71|3956.6|3947.9|3956.09|3947.39|22
1630914280000|2021-09-06 07:44:40|3956.46|3947.76|3956.73|3948.03|3956.73|3948.03|3956.41|3947.71|25
1630914290000|2021-09-06 07:44:50|3956.74|3948.04|3956.59|3947.89|3956.74|3948.04|3956.58|3947.88|26
1630914300000|2021-09-06 07:45:00|3956.58|3947.88|3957.5|3948.8|3958.2|3949.5|3956.45|3947.75|24
1630914310000|2021-09-06 07:45:10|3957.69|3948.99|3956.97|3948.27|3958.91|3950.21|3956.85|3948.15|34
1630914320000|2021-09-06 07:45:20|3956.86|3948.16|3956.29|3947.59|3957.12|3948.42|3956.25|3947.55|32
1630914330000|2021-09-06 07:45:30|3956.28|3947.58|3955.27|3946.57|3956.43|3947.73|3955.27|3946.57|26
1630914340000|2021-09-06 07:45:40|3955.24|3946.54|3954.08|3945.38|3955.29|3946.59|3954.05|3945.35|33
1630914350000|2021-09-06 07:45:50|3954.06|3945.36|3952.92|3944.22|3954.06|3945.36|3952.74|3944.04|33
1630914360000|2021-09-06 07:46:00|3952.84|3944.14|3951.81|3943.11|3952.95|3944.25|3951.81|3943.11|30
1630914370000|2021-09-06 07:46:10|3951.84|3943.14|3950.52|3941.82|3952.2|3943.5|3950.05|3941.35|37
1630914380000|2021-09-06 07:46:20|3950.5|3941.8|3950.65|3941.95|3950.7|3942|3950.28|3941.58|31
1630914390000|2021-09-06 07:46:30|3950.54|3941.84|3952.12|3943.42|3952.12|3943.42|3950.31|3941.61|33
1630914400000|2021-09-06 07:46:40|3952.06|3943.36|3950.63|3941.93|3952.07|3943.37|3950.63|3941.93|35
1630914410000|2021-09-06 07:46:50|3950.83|3942.13|3950.09|3941.39|3951.52|3942.82|3949.25|3940.55|35
1630914420000|2021-09-06 07:47:00|3950.12|3941.42|3949.88|3941.18|3950.48|3941.78|3949.8|3941.1|27
1630914430000|2021-09-06 07:47:10|3949.78|3941.08|3946.49|3937.79|3949.78|3941.08|3946.44|3937.74|35
1630914440000|2021-09-06 07:47:20|3946.42|3937.72|3946|3937.3|3946.42|3937.72|3944.21|3935.51|38
1630914450000|2021-09-06 07:47:30|3946.17|3937.47|3949.57|3940.87|3949.57|3940.87|3946.03|3937.33|34
1630914460000|2021-09-06 07:47:40|3949.4|3940.7|3950.54|3941.84|3950.67|3941.97|3949.27|3940.57|29
1630914470000|2021-09-06 07:47:50|3950.75|3942.05|3951.02|3942.32|3951.21|3942.51|3949.97|3941.27|38
1630914480000|2021-09-06 07:48:00|3950.99|3942.29|3951.04|3942.34|3951.28|3942.58|3950.82|3942.12|28
1630914490000|2021-09-06 07:48:10|3951.05|3942.35|3950.54|3941.84|3951.51|3942.81|3950.38|3941.68|35
1630914500000|2021-09-06 07:48:20|3950.55|3941.85|3946.79|3938.09|3950.57|3941.87|3946.79|3938.09|35
1630914510000|2021-09-06 07:48:30|3946.98|3938.28|3948.15|3939.45|3948.15|3939.45|3946.82|3938.12|34
1630914520000|2021-09-06 07:48:40|3948.18|3939.48|3948.03|3939.33|3948.22|3939.52|3947.91|3939.21|31
1630914530000|2021-09-06 07:48:50|3948.01|3939.31|3950.46|3941.76|3950.46|3941.76|3948.01|3939.31|32
1630914540000|2021-09-06 07:49:00|3950.65|3941.95|3950.04|3941.34|3951.01|3942.31|3949.92|3941.22|21
1630914550000|2021-09-06 07:49:10|3950.05|3941.35|3950.26|3941.56|3950.51|3941.81|3949.28|3940.58|31
1630914560000|2021-09-06 07:49:20|3950.76|3942.06|3950.52|3941.82|3951.52|3942.82|3950.49|3941.79|29
1630914570000|2021-09-06 07:49:30|3950.37|3941.67|3952.48|3943.78|3952.48|3943.78|3950.35|3941.65|38
1630914580000|2021-09-06 07:49:40|3952.38|3943.68|3952.88|3944.18|3952.91|3944.21|3951.77|3943.07|38
1630914590000|2021-09-06 07:49:50|3952.5|3943.8|3952.73|3944.03|3953.55|3944.85|3952.35|3943.65|30
1630914600000|2021-09-06 07:50:00|3952.69|3943.99|3952.99|3944.29|3952.99|3944.29|3952.49|3943.79|13
1630914610000|2021-09-06 07:50:10|3953|3944.3|3951.96|3943.26|3953|3944.3|3951.76|3943.06|21
1630914620000|2021-09-06 07:50:20|3951.91|3943.21|3951.79|3943.09|3951.94|3943.24|3951.77|3943.07|27
1630914630000|2021-09-06 07:50:30|3951.63|3942.93|3949.58|3940.88|3951.79|3943.09|3949.36|3940.66|27
1630914640000|2021-09-06 07:50:40|3949.84|3941.14|3949.68|3940.98|3950.16|3941.46|3949.49|3940.79|32
1630914650000|2021-09-06 07:50:50|3949.67|3940.97|3949.33|3940.63|3949.73|3941.03|3949.33|3940.63|25
1630914660000|2021-09-06 07:51:00|3949.23|3940.53|3948.07|3939.37|3949.38|3940.68|3947.27|3938.57|39
1630914670000|2021-09-06 07:51:10|3947.99|3939.29|3947.49|3938.79|3948.07|3939.37|3947|3938.3|36
1630914680000|2021-09-06 07:51:20|3947.27|3938.57|3947.31|3938.61|3947.64|3938.94|3947.05|3938.35|35
1630914690000|2021-09-06 07:51:30|3947.29|3938.59|3946.17|3937.47|3947.45|3938.75|3946.17|3937.47|35
1630914700000|2021-09-06 07:51:40|3946.23|3937.53|3945.91|3937.21|3946.78|3938.08|3945.91|3937.21|37
1630914710000|2021-09-06 07:51:50|3946.11|3937.41|3944.64|3935.94|3947.01|3938.31|3944.64|3935.94|37
1630914720000|2021-09-06 07:52:00|3944.62|3935.92|3944.81|3936.11|3944.93|3936.23|3944.51|3935.81|36
1630914730000|2021-09-06 07:52:10|3944.74|3936.04|3944.92|3936.22|3945.14|3936.44|3944.49|3935.79|34
1630914740000|2021-09-06 07:52:20|3944.82|3936.12|3945.46|3936.76|3945.46|3936.76|3944.58|3935.88|32
1630914750000|2021-09-06 07:52:30|3945.47|3936.77|3945.47|3936.77|3945.53|3936.83|3945.25|3936.55|31
1630914760000|2021-09-06 07:52:40|3945.37|3936.67|3946.96|3938.26|3946.99|3938.29|3945.37|3936.67|33
1630914770000|2021-09-06 07:52:50|3947|3938.3|3947.28|3938.58|3947.41|3938.71|3946.83|3938.13|26
1630914780000|2021-09-06 07:53:00|3947.36|3938.66|3949.23|3940.53|3949.25|3940.55|3946.81|3938.11|22
1630914790000|2021-09-06 07:53:10|3949.04|3940.34|3949.05|3940.35|3949.37|3940.67|3948.86|3940.16|24
1630914800000|2021-09-06 07:53:20|3949.07|3940.37|3948.61|3939.91|3949.31|3940.61|3948.19|3939.49|29
1630914810000|2021-09-06 07:53:30|3947.77|3939.07|3948.23|3939.53|3948.29|3939.59|3947.77|3939.07|23
1630914820000|2021-09-06 07:53:40|3948.35|3939.65|3945.55|3936.85|3949.02|3940.32|3945.39|3936.69|39
1630914830000|2021-09-06 07:53:50|3945.67|3936.97|3945.69|3936.99|3945.7|3937|3945.43|3936.73|33
1630914840000|2021-09-06 07:54:00|3945.67|3936.97|3946.63|3937.93|3946.7|3938|3945.67|3936.97|24
1630914850000|2021-09-06 07:54:10|3946.47|3937.77|3946.84|3938.14|3946.97|3938.27|3946.03|3937.33|35
1630914860000|2021-09-06 07:54:20|3946.78|3938.08|3946.17|3937.47|3946.78|3938.08|3945.92|3937.22|32
1630914870000|2021-09-06 07:54:30|3946.03|3937.33|3946.27|3937.57|3946.45|3937.75|3946|3937.3|33
1630914880000|2021-09-06 07:54:40|3946.26|3937.56|3945.91|3937.21|3946.29|3937.59|3944.66|3935.96|32
1630914890000|2021-09-06 07:54:50|3945.64|3936.94|3945.87|3937.17|3946.08|3937.38|3945.52|3936.82|37
1630914900000|2021-09-06 07:55:00|3946.02|3937.32|3946.12|3937.42|3946.57|3937.87|3945.83|3937.13|30
1630914910000|2021-09-06 07:55:10|3945.92|3937.22|3945.89|3937.19|3946.37|3937.67|3945.83|3937.13|27
1630914920000|2021-09-06 07:55:20|3945.85|3937.15|3946.32|3937.62|3946.32|3937.62|3945.47|3936.77|35
1630914930000|2021-09-06 07:55:30|3946.27|3937.57|3949.07|3940.37|3949.07|3940.37|3945.88|3937.18|33
1630914940000|2021-09-06 07:55:40|3948.78|3940.08|3950.01|3941.31|3950.14|3941.44|3948.29|3939.59|27
1630914950000|2021-09-06 07:55:50|3948.75|3940.05|3949.48|3940.78|3949.88|3941.18|3948.67|3939.97|36
1630914960000|2021-09-06 07:56:00|3949.42|3940.72|3949.33|3940.63|3949.88|3941.18|3948.5|3939.8|33
1630914970000|2021-09-06 07:56:10|3949.3|3940.6|3949.55|3940.85|3949.76|3941.06|3949.17|3940.47|34
1630914980000|2021-09-06 07:56:20|3949.85|3941.15|3949.38|3940.68|3950.07|3941.37|3949.24|3940.54|36
1630914990000|2021-09-06 07:56:30|3949.51|3940.81|3947.73|3939.03|3949.51|3940.81|3947.51|3938.81|32
1630915000000|2021-09-06 07:56:40|3947.36|3938.66|3947.46|3938.76|3947.46|3938.76|3946.77|3938.07|39
1630915010000|2021-09-06 07:56:50|3946.98|3938.28|3949.18|3940.48|3949.18|3940.48|3946.83|3938.13|37
1630915020000|2021-09-06 07:57:00|3949.08|3940.38|3948.61|3939.91|3949.3|3940.6|3948.61|3939.91|32
1630915030000|2021-09-06 07:57:10|3948.59|3939.89|3948.78|3940.08|3949.05|3940.35|3948.59|3939.89|9
1630915040000|2021-09-06 07:57:20|3948.79|3940.09|3946.48|3937.78|3949.1|3940.4|3946.48|3937.78|16
1630915050000|2021-09-06 07:57:30|3946.62|3937.92|3945.59|3936.89|3946.62|3937.92|3945.39|3936.69|28
1630915060000|2021-09-06 07:57:40|3945.89|3937.19|3945.86|3937.16|3946.72|3938.02|3945.84|3937.14|38
1630915070000|2021-09-06 07:57:50|3945.88|3937.18|3945.68|3936.98|3946.36|3937.66|3945.53|3936.83|36
1630915080000|2021-09-06 07:58:00|3945.62|3936.92|3946.36|3937.66|3946.41|3937.71|3945.56|3936.86|31
1630915090000|2021-09-06 07:58:10|3946.04|3937.34|3948.07|3939.37|3948.4|3939.7|3946.02|3937.32|36
1630915100000|2021-09-06 07:58:20|3948.43|3939.73|3948.42|3939.72|3948.9|3940.2|3948.02|3939.32|37
1630915110000|2021-09-06 07:58:30|3948.39|3939.69|3949.02|3940.32|3949.32|3940.62|3948.19|3939.49|31
1630915120000|2021-09-06 07:58:40|3949.32|3940.62|3949.8|3941.1|3950.72|3942.02|3949.3|3940.6|31
1630915130000|2021-09-06 07:58:50|3949.78|3941.08|3949.56|3940.86|3949.85|3941.15|3949.56|3940.86|13
1630915140000|2021-09-06 07:59:00|3949.58|3940.88|3949.82|3941.12|3949.84|3941.14|3949.56|3940.86|25
1630915150000|2021-09-06 07:59:10|3949.85|3941.15|3948.54|3939.84|3949.85|3941.15|3948.05|3939.35|29
1630915160000|2021-09-06 07:59:20|3948.69|3939.99|3949.4|3940.7|3949.46|3940.76|3948.51|3939.81|31
1630915170000|2021-09-06 07:59:30|3949.36|3940.66|3949.55|3940.85|3949.55|3940.85|3949.34|3940.64|27
1630915180000|2021-09-06 07:59:40|3949.51|3940.81|3949.49|3940.79|3949.54|3940.84|3949.3|3940.6|18
1630915190000|2021-09-06 07:59:50|3949.77|3941.07|3949.76|3941.06|3950.16|3941.46|3949.27|3940.57|35
1630915200000|2021-09-06 08:00:00|3949.46|3940.76|3949.95|3941.25|3950.23|3941.53|3949.46|3940.76|30
1630915210000|2021-09-06 08:00:10|3950.07|3941.37|3949.84|3941.14|3950.26|3941.56|3949.43|3940.73|28
1630915220000|2021-09-06 08:00:20|3950.53|3941.83|3950.13|3941.43|3950.53|3941.83|3949.6|3940.9|24
1630915230000|2021-09-06 08:00:30|3950.59|3941.89|3951.67|3942.97|3952.47|3943.77|3950.59|3941.89|13
1630915240000|2021-09-06 08:00:40|3951.59|3942.89|3951.83|3943.13|3951.88|3943.18|3951.44|3942.74|24
1630915250000|2021-09-06 08:00:50|3951.89|3943.19|3952.57|3943.87|3952.57|3943.87|3951.74|3943.04|20
1630915260000|2021-09-06 08:01:00|3952.11|3943.41|3952.7|3944|3952.73|3944.03|3951.99|3943.29|25
1630915270000|2021-09-06 08:01:10|3952.8|3944.1|3952.79|3944.09|3953.07|3944.37|3952.28|3943.58|31
1630915280000|2021-09-06 08:01:20|3952.72|3944.02|3954.3|3945.6|3954.92|3946.22|3952.64|3943.94|32
1630915290000|2021-09-06 08:01:30|3954.1|3945.4|3953.72|3945.02|3954.45|3945.75|3953.36|3944.66|29
1630915300000|2021-09-06 08:01:40|3953.58|3944.88|3951.97|3943.27|3953.58|3944.88|3951.45|3942.75|37
1630915310000|2021-09-06 08:01:50|3951.99|3943.29|3951.82|3943.12|3952.32|3943.62|3951.57|3942.87|33
1630915320000|2021-09-06 08:02:00|3951.84|3943.14|3950.1|3941.4|3952.12|3943.42|3949.87|3941.17|39
1630915330000|2021-09-06 08:02:10|3950.06|3941.36|3951.42|3942.72|3952.03|3943.33|3949.15|3940.45|35
1630915340000|2021-09-06 08:02:20|3951.57|3942.87|3947.42|3938.72|3951.57|3942.87|3947.42|3938.72|36
1630915350000|2021-09-06 08:02:30|3947.81|3939.11|3947.87|3939.17|3948.3|3939.6|3947.58|3938.88|31
1630915360000|2021-09-06 08:02:40|3947.95|3939.25|3947.83|3939.13|3948.19|3939.49|3947.71|3939.01|31
1630915370000|2021-09-06 08:02:50|3948.25|3939.55|3946.47|3937.77|3948.49|3939.79|3946.47|3937.77|35
1630915380000|2021-09-06 08:03:00|3946.82|3938.12|3947.4|3938.7|3947.6|3938.9|3946.12|3937.42|37
1630915390000|2021-09-06 08:03:10|3947.22|3938.52|3947.15|3938.45|3947.45|3938.75|3946.94|3938.24|33
1630915400000|2021-09-06 08:03:20|3947.27|3938.57|3947.51|3938.81|3947.72|3939.02|3947.19|3938.49|31
1630915410000|2021-09-06 08:03:30|3947.97|3939.27|3947.55|3938.85|3948.43|3939.73|3947.22|3938.52|35
1630915420000|2021-09-06 08:03:40|3947.56|3938.86|3952.43|3943.73|3952.99|3944.29|3947.56|3938.86|32
1630915430000|2021-09-06 08:03:50|3952.38|3943.68|3950.35|3941.65|3952.38|3943.68|3950.18|3941.48|29
1630915440000|2021-09-06 08:04:00|3950.27|3941.57|3949.42|3940.72|3950.27|3941.57|3949.22|3940.52|28
1630915450000|2021-09-06 08:04:10|3949.46|3940.76|3950.09|3941.39|3950.09|3941.39|3949.16|3940.46|32
1630915460000|2021-09-06 08:04:20|3950.01|3941.31|3949.94|3941.24|3950.04|3941.34|3949.4|3940.7|21
1630915470000|2021-09-06 08:04:30|3950.04|3941.34|3951.82|3943.12|3952.26|3943.56|3949.97|3941.27|28
1630915480000|2021-09-06 08:04:40|3951.81|3943.11|3951.26|3942.56|3952.51|3943.81|3951.26|3942.56|36
1630915490000|2021-09-06 08:04:50|3951.14|3942.44|3947.74|3939.04|3951.4|3942.7|3947.3|3938.6|39
1630915500000|2021-09-06 08:05:00|3947.82|3939.12|3948.82|3940.12|3949.26|3940.56|3947.45|3938.75|38
1630915510000|2021-09-06 08:05:10|3948.67|3939.97|3949.12|3940.42|3949.36|3940.66|3948.31|3939.61|38
1630915520000|2021-09-06 08:05:20|3949.25|3940.55|3950.09|3941.39|3950.54|3941.84|3948.82|3940.12|32
1630915530000|2021-09-06 08:05:30|3950.12|3941.42|3951.01|3942.31|3951.13|3942.43|3949.95|3941.25|23
1630915540000|2021-09-06 08:05:40|3950.97|3942.27|3950.13|3941.43|3951.03|3942.33|3949.75|3941.05|28
1630915550000|2021-09-06 08:05:50|3949.92|3941.22|3950.74|3942.04|3951.55|3942.85|3949.92|3941.22|39
1630915560000|2021-09-06 08:06:00|3950.8|3942.1|3950.95|3942.25|3951.64|3942.94|3950.68|3941.98|35
1630915570000|2021-09-06 08:06:10|3951.37|3942.67|3952.34|3943.64|3952.48|3943.78|3950.75|3942.05|34
1630915580000|2021-09-06 08:06:20|3952.48|3943.78|3952.49|3943.79|3952.57|3943.87|3952.19|3943.49|31
1630915590000|2021-09-06 08:06:30|3952.62|3943.92|3952.91|3944.21|3953.27|3944.57|3952.34|3943.64|25
1630915600000|2021-09-06 08:06:40|3953.23|3944.53|3953.25|3944.55|3953.25|3944.55|3952.33|3943.63|29
1630915610000|2021-09-06 08:06:50|3952.54|3943.84|3952.49|3943.79|3953.25|3944.55|3952.3|3943.6|30
1630915620000|2021-09-06 08:07:00|3952.92|3944.22|3951.68|3942.98|3952.92|3944.22|3951.5|3942.8|31
1630915630000|2021-09-06 08:07:10|3951.5|3942.8|3953.09|3944.39|3953.09|3944.39|3951.5|3942.8|25
1630915640000|2021-09-06 08:07:20|3953.06|3944.36|3952.42|3943.72|3953.06|3944.36|3951.62|3942.92|26
1630915650000|2021-09-06 08:07:30|3951.69|3942.99|3951.72|3943.02|3952.63|3943.93|3951.55|3942.85|31
1630915660000|2021-09-06 08:07:40|3951.69|3942.99|3951.45|3942.75|3952.04|3943.34|3951.17|3942.47|29
1630915670000|2021-09-06 08:07:50|3951.44|3942.74|3950.4|3941.7|3951.45|3942.75|3950.4|3941.7|19
1630915680000|2021-09-06 08:08:00|3950.39|3941.69|3949.38|3940.68|3950.39|3941.69|3949.38|3940.68|17
1630915690000|2021-09-06 08:08:10|3949.29|3940.59|3949.42|3940.72|3949.47|3940.77|3949.27|3940.57|21
1630915700000|2021-09-06 08:08:20|3949.43|3940.73|3952.54|3943.84|3952.68|3943.98|3949.42|3940.72|28
1630915710000|2021-09-06 08:08:30|3952.52|3943.82|3952.95|3944.25|3953.94|3945.24|3952.49|3943.79|27
1630915720000|2021-09-06 08:08:40|3952.97|3944.27|3953.83|3945.13|3954.06|3945.36|3952.93|3944.23|23
1630915730000|2021-09-06 08:08:50|3953.86|3945.16|3953.61|3944.91|3954.75|3946.05|3953.52|3944.82|31
1630915740000|2021-09-06 08:09:00|3953.65|3944.95|3953.95|3945.25|3954.3|3945.6|3953.44|3944.74|24
1630915750000|2021-09-06 08:09:10|3953.61|3944.91|3955.37|3946.67|3955.82|3947.12|3953.57|3944.87|32
1630915760000|2021-09-06 08:09:20|3955.02|3946.32|3954.16|3945.46|3955.28|3946.58|3954.16|3945.46|35
1630915770000|2021-09-06 08:09:30|3954.11|3945.41|3954.1|3945.4|3954.38|3945.68|3953.94|3945.24|31
1630915780000|2021-09-06 08:09:40|3954.02|3945.32|3954.06|3945.36|3954.44|3945.74|3954.02|3945.32|30
1630915790000|2021-09-06 08:09:50|3954.13|3945.43|3954.15|3945.45|3954.3|3945.6|3954.05|3945.35|28
1630915800000|2021-09-06 08:10:00|3954.23|3945.53|3953.43|3944.73|3954.23|3945.53|3953.32|3944.62|29
1630915810000|2021-09-06 08:10:10|3953.41|3944.71|3953.7|3945|3953.7|3945|3953.33|3944.63|25
1630915820000|2021-09-06 08:10:20|3953.59|3944.89|3953.48|3944.78|3953.69|3944.99|3953.47|3944.77|23
1630915830000|2021-09-06 08:10:30|3953.49|3944.79|3953.3|3944.6|3953.49|3944.79|3952.87|3944.17|26
1630915840000|2021-09-06 08:10:40|3953.29|3944.59|3953.81|3945.11|3953.87|3945.17|3953.21|3944.51|32
1630915850000|2021-09-06 08:10:50|3954.48|3945.78|3953.45|3944.75|3954.48|3945.78|3953.36|3944.66|34
1630915860000|2021-09-06 08:11:00|3953.49|3944.79|3953.61|3944.91|3953.64|3944.94|3953.28|3944.58|31
1630915870000|2021-09-06 08:11:10|3953.44|3944.74|3953.7|3945|3954.42|3945.72|3953.44|3944.74|36
1630915880000|2021-09-06 08:11:20|3953.68|3944.98|3953.09|3944.39|3953.68|3944.98|3953.09|3944.39|17
1630915890000|2021-09-06 08:11:30|3953.05|3944.35|3952.37|3943.67|3953.14|3944.44|3952.34|3943.64|22
1630915900000|2021-09-06 08:11:40|3952.36|3943.66|3950.91|3942.21|3952.66|3943.96|3950.76|3942.06|30
1630915910000|2021-09-06 08:11:50|3950.9|3942.2|3950.84|3942.14|3950.9|3942.2|3950.84|3942.14|5
1630915920000|2021-09-06 08:12:00|3950.85|3942.15|3950.96|3942.26|3951.36|3942.66|3950.85|3942.15|13
1630915930000|2021-09-06 08:12:10|3951.03|3942.33|3952.56|3943.86|3952.56|3943.86|3950.82|3942.12|25
1630915940000|2021-09-06 08:12:20|3952.26|3943.56|3952.44|3943.74|3953.05|3944.35|3951.98|3943.28|36
1630915950000|2021-09-06 08:12:30|3952.25|3943.55|3952.45|3943.75|3953.38|3944.68|3952.16|3943.46|32
1630915960000|2021-09-06 08:12:40|3952.43|3943.73|3952.28|3943.58|3953.12|3944.42|3952.16|3943.46|38
1630915970000|2021-09-06 08:12:50|3952.12|3943.42|3951.88|3943.18|3952.28|3943.58|3951.88|3943.18|14
1630915980000|2021-09-06 08:13:00|3951.8|3943.1|3951.5|3942.8|3951.8|3943.1|3951.03|3942.33|15
1630915990000|2021-09-06 08:13:10|3951.45|3942.75|3951.24|3942.54|3951.57|3942.87|3951.24|3942.54|21
1630916000000|2021-09-06 08:13:20|3950.95|3942.25|3951.39|3942.69|3951.55|3942.85|3950.95|3942.25|21
1630916010000|2021-09-06 08:13:30|3951.37|3942.67|3950.97|3942.27|3951.37|3942.67|3950.97|3942.27|14
1630916020000|2021-09-06 08:13:40|3950.94|3942.24|3950.69|3941.99|3950.94|3942.24|3950.43|3941.73|15
1630916030000|2021-09-06 08:13:50|3950.68|3941.98|3950.55|3941.85|3950.93|3942.23|3950.38|3941.68|31
1630916040000|2021-09-06 08:14:00|3950.64|3941.94|3950.11|3941.41|3950.66|3941.96|3949.49|3940.79|33
1630916050000|2021-09-06 08:14:10|3950.4|3941.7|3948.74|3940.04|3950.4|3941.7|3948.74|3940.04|33
1630916060000|2021-09-06 08:14:20|3948.66|3939.96|3948.59|3939.89|3948.73|3940.03|3948.48|3939.78|30
1630916070000|2021-09-06 08:14:30|3948.56|3939.86|3948.54|3939.84|3948.68|3939.98|3948.5|3939.8|23
1630916080000|2021-09-06 08:14:40|3948.57|3939.87|3949.25|3940.55|3949.56|3940.86|3948.57|3939.87|33
1630916090000|2021-09-06 08:14:50|3949.31|3940.61|3949.39|3940.69|3949.39|3940.69|3949.03|3940.33|27
1630916100000|2021-09-06 08:15:00|3949.12|3940.42|3949.56|3940.86|3949.86|3941.16|3949.12|3940.42|32
1630916110000|2021-09-06 08:15:10|3949.35|3940.65|3949.55|3940.85|3950.04|3941.34|3949.14|3940.44|30
1630916120000|2021-09-06 08:15:20|3949.93|3941.23|3949.92|3941.22|3950.02|3941.32|3949.45|3940.75|30
1630916130000|2021-09-06 08:15:30|3949.55|3940.85|3951.55|3942.85|3951.65|3942.95|3949.55|3940.85|31
1630916140000|2021-09-06 08:15:40|3951.68|3942.98|3951.43|3942.73|3951.68|3942.98|3951.3|3942.6|35
1630916150000|2021-09-06 08:15:50|3951.33|3942.63|3951.34|3942.64|3951.55|3942.85|3951.32|3942.62|11
1630916160000|2021-09-06 08:16:00|3951.32|3942.62|3950.06|3941.36|3951.32|3942.62|3950.06|3941.36|15
1630916170000|2021-09-06 08:16:10|3949.99|3941.29|3950.13|3941.43|3950.66|3941.96|3949.42|3940.72|29
1630916180000|2021-09-06 08:16:20|3950.08|3941.38|3950.18|3941.48|3950.23|3941.53|3949.55|3940.85|17
1630916190000|2021-09-06 08:16:30|3950.16|3941.46|3949.78|3941.08|3950.16|3941.46|3949.77|3941.07|6
1630916200000|2021-09-06 08:16:40|3949.87|3941.17|3949.78|3941.08|3949.94|3941.24|3949.78|3941.08|21
1630916210000|2021-09-06 08:16:50|3949.76|3941.06|3949.56|3940.86|3950.27|3941.57|3949.42|3940.72|18
1630916220000|2021-09-06 08:17:00|3949.54|3940.84|3946.98|3938.28|3950.37|3941.67|3946.93|3938.23|33
1630916230000|2021-09-06 08:17:10|3946.91|3938.21|3949.89|3941.19|3950.44|3941.74|3946.91|3938.21|29
1630916240000|2021-09-06 08:17:20|3949.81|3941.11|3947.91|3939.21|3949.81|3941.11|3947.66|3938.96|33
1630916250000|2021-09-06 08:17:30|3947.66|3938.96|3948.93|3940.23|3949.06|3940.36|3947.66|3938.96|32
1630916260000|2021-09-06 08:17:40|3948.9|3940.2|3948.38|3939.68|3949.07|3940.37|3947.8|3939.1|34
1630916270000|2021-09-06 08:17:50|3948.45|3939.75|3948.21|3939.51|3949.18|3940.48|3948.05|3939.35|27
1630916280000|2021-09-06 08:18:00|3947.8|3939.1|3948.15|3939.45|3948.48|3939.78|3947.65|3938.95|29
1630916290000|2021-09-06 08:18:10|3948.19|3939.49|3948.16|3939.46|3948.19|3939.49|3947.96|3939.26|23
1630916300000|2021-09-06 08:18:20|3948.18|3939.48|3947.92|3939.22|3948.34|3939.64|3947.92|3939.22|16
1630916310000|2021-09-06 08:18:30|3948.33|3939.63|3948.36|3939.66|3948.42|3939.72|3948.07|3939.37|17
1630916320000|2021-09-06 08:18:40|3948.4|3939.7|3947.94|3939.24|3948.4|3939.7|3947.94|3939.24|35
1630916330000|2021-09-06 08:18:50|3947.79|3939.09|3947.25|3938.55|3948.34|3939.64|3947.25|3938.55|36
1630916340000|2021-09-06 08:19:00|3947.14|3938.44|3947.79|3939.09|3948.07|3939.37|3946.56|3937.86|34
1630916350000|2021-09-06 08:19:10|3948.07|3939.37|3948.09|3939.39|3948.36|3939.66|3947.81|3939.11|30
1630916360000|2021-09-06 08:19:20|3948.08|3939.38|3946.83|3938.13|3948.08|3939.38|3946.29|3937.59|38
1630916370000|2021-09-06 08:19:30|3946.91|3938.21|3947.75|3939.05|3948.17|3939.47|3946.91|3938.21|37
1630916380000|2021-09-06 08:19:40|3948.09|3939.39|3947.64|3938.94|3948.3|3939.6|3947.52|3938.82|32
1630916390000|2021-09-06 08:19:50|3947.79|3939.09|3947.53|3938.83|3948.04|3939.34|3947.43|3938.73|31
1630916400000|2021-09-06 08:20:00|3947.76|3939.06|3947.44|3938.74|3947.76|3939.06|3947.33|3938.63|36
1630916410000|2021-09-06 08:20:10|3947.57|3938.87|3947.64|3938.94|3948.08|3939.38|3947.44|3938.74|29
1630916420000|2021-09-06 08:20:20|3947.92|3939.22|3948.3|3939.6|3948.76|3940.06|3947.47|3938.77|36
1630916430000|2021-09-06 08:20:30|3948.06|3939.36|3949.12|3940.42|3949.66|3940.96|3948.06|3939.36|30
1630916440000|2021-09-06 08:20:40|3949.04|3940.34|3949.01|3940.31|3949.42|3940.72|3948.85|3940.15|25
1630916450000|2021-09-06 08:20:50|3949.05|3940.35|3949.28|3940.58|3949.46|3940.76|3948.52|3939.82|33
1630916460000|2021-09-06 08:21:00|3949.34|3940.64|3949.56|3940.86|3950.07|3941.37|3949.08|3940.38|30
1630916470000|2021-09-06 08:21:10|3949.61|3940.91|3951.49|3942.79|3951.52|3942.82|3949.61|3940.91|31
1630916480000|2021-09-06 08:21:20|3951.53|3942.83|3952.79|3944.09|3953.02|3944.32|3951.37|3942.67|36
1630916490000|2021-09-06 08:21:30|3952.81|3944.11|3952.84|3944.14|3953.07|3944.37|3952.19|3943.49|36
1630916500000|2021-09-06 08:21:40|3953|3944.3|3952.18|3943.48|3953|3944.3|3951.84|3943.14|30
1630916510000|2021-09-06 08:21:50|3952.75|3944.05|3952.84|3944.14|3953.08|3944.38|3951.98|3943.28|30
1630916520000|2021-09-06 08:22:00|3952.88|3944.18|3952.94|3944.24|3953.15|3944.45|3952.83|3944.13|27
1630916530000|2021-09-06 08:22:10|3952.9|3944.2|3954.32|3945.62|3954.32|3945.62|3952.9|3944.2|33
1630916540000|2021-09-06 08:22:20|3953.96|3945.26|3953.81|3945.11|3954.42|3945.72|3953.52|3944.82|31
1630916550000|2021-09-06 08:22:30|3953.58|3944.88|3955.62|3946.92|3955.97|3947.27|3953.58|3944.88|34
1630916560000|2021-09-06 08:22:40|3955.61|3946.91|3956.11|3947.41|3956.11|3947.41|3955.56|3946.86|20
1630916570000|2021-09-06 08:22:50|3956|3947.3|3955.91|3947.21|3956.38|3947.68|3955.15|3946.45|36
1630916580000|2021-09-06 08:23:00|3955.79|3947.09|3954.65|3945.95|3956.27|3947.57|3954.58|3945.88|39
1630916590000|2021-09-06 08:23:10|3954.63|3945.93|3954.8|3946.1|3954.95|3946.25|3954.48|3945.78|39
1630916600000|2021-09-06 08:23:20|3955|3946.3|3954.94|3946.24|3955.44|3946.74|3954.79|3946.09|36
1630916610000|2021-09-06 08:23:30|3954.85|3946.15|3955.2|3946.5|3955.51|3946.81|3954.85|3946.15|36
1630916620000|2021-09-06 08:23:40|3955.01|3946.31|3954.58|3945.88|3955.45|3946.75|3954.48|3945.78|37
1630916630000|2021-09-06 08:23:50|3954.4|3945.7|3954.29|3945.59|3954.4|3945.7|3954.17|3945.47|28
1630916640000|2021-09-06 08:24:00|3954.18|3945.48|3954.01|3945.31|3954.3|3945.6|3954.01|3945.31|20
1630916650000|2021-09-06 08:24:10|3954.11|3945.41|3953.47|3944.77|3954.22|3945.52|3953.23|3944.53|36
1630916660000|2021-09-06 08:24:20|3953.53|3944.83|3951.58|3942.88|3953.53|3944.83|3951.58|3942.88|35
1630916670000|2021-09-06 08:24:30|3951.46|3942.76|3951.78|3943.08|3952.21|3943.51|3951.36|3942.66|35
1630916680000|2021-09-06 08:24:40|3951.79|3943.09|3952|3943.3|3952.24|3943.54|3951.65|3942.95|31
1630916690000|2021-09-06 08:24:50|3951.96|3943.26|3953.12|3944.42|3953.43|3944.73|3951.87|3943.17|39
1630916700000|2021-09-06 08:25:00|3952.84|3944.14|3952.89|3944.19|3953.05|3944.35|3952.71|3944.01|36
1630916710000|2021-09-06 08:25:10|3953.02|3944.32|3953.68|3944.98|3953.87|3945.17|3952.78|3944.08|27
1630916720000|2021-09-06 08:25:20|3954.03|3945.33|3954.28|3945.58|3954.44|3945.74|3953.81|3945.11|35
1630916730000|2021-09-06 08:25:30|3954.18|3945.48|3954.07|3945.37|3954.45|3945.75|3953.95|3945.25|31
1630916740000|2021-09-06 08:25:40|3954.15|3945.45|3954.14|3945.44|3954.39|3945.69|3954.07|3945.37|28
1630916750000|2021-09-06 08:25:50|3954.15|3945.45|3954.11|3945.41|3954.34|3945.64|3954.08|3945.38|25
1630916760000|2021-09-06 08:26:00|3954.01|3945.31|3953.35|3944.65|3954.07|3945.37|3953.18|3944.48|19
1630916770000|2021-09-06 08:26:10|3953.25|3944.55|3953.21|3944.51|3953.35|3944.65|3953.18|3944.48|7
1630916780000|2021-09-06 08:26:20|3953.22|3944.52|3953.4|3944.7|3953.45|3944.75|3953.22|3944.52|20
1630916790000|2021-09-06 08:26:30|3953.45|3944.75|3953.58|3944.88|3953.58|3944.88|3953.33|3944.63|9
1630916800000|2021-09-06 08:26:40|3953.52|3944.82|3953.52|3944.82|3953.6|3944.9|3953.42|3944.72|26
1630916810000|2021-09-06 08:26:50|3953.54|3944.84|3953.62|3944.92|3954.09|3945.39|3953.44|3944.74|34
1630916820000|2021-09-06 08:27:00|3953.96|3945.26|3952.67|3943.97|3953.96|3945.26|3952.66|3943.96|38
1630916830000|2021-09-06 08:27:10|3952.6|3943.9|3952.24|3943.54|3952.78|3944.08|3952.15|3943.45|30
1630916840000|2021-09-06 08:27:20|3952.25|3943.55|3952.14|3943.44|3952.36|3943.66|3952.08|3943.38|31
1630916850000|2021-09-06 08:27:30|3951.94|3943.24|3952.63|3943.93|3952.63|3943.93|3951.87|3943.17|35
1630916860000|2021-09-06 08:27:40|3952.65|3943.95|3953.12|3944.42|3953.53|3944.83|3952.64|3943.94|35
1630916870000|2021-09-06 08:27:50|3952.98|3944.28|3953.04|3944.34|3953.55|3944.85|3952.98|3944.28|34
1630916880000|2021-09-06 08:28:00|3953.02|3944.32|3953.03|3944.33|3953.14|3944.44|3952.91|3944.21|34
1630916890000|2021-09-06 08:28:10|3953.02|3944.32|3953.03|3944.33|3953.19|3944.49|3952.89|3944.19|35
1630916900000|2021-09-06 08:28:20|3953.07|3944.37|3954.7|3946|3955.17|3946.47|3952.97|3944.27|33
1630916910000|2021-09-06 08:28:30|3955.13|3946.43|3955.22|3946.52|3956.27|3947.57|3954.63|3945.93|31
1630916920000|2021-09-06 08:28:40|3955.33|3946.63|3955.53|3946.83|3956.52|3947.82|3954.22|3945.52|38
1630916930000|2021-09-06 08:28:50|3955.52|3946.82|3954.94|3946.24|3956.41|3947.71|3954.75|3946.05|33
1630916940000|2021-09-06 08:29:00|3954.88|3946.18|3954.88|3946.18|3955.09|3946.39|3954.64|3945.94|33
1630916950000|2021-09-06 08:29:10|3954.81|3946.11|3956.15|3947.45|3956.57|3947.87|3954.49|3945.79|33
1630916960000|2021-09-06 08:29:20|3956.11|3947.41|3955.15|3946.45|3956.41|3947.71|3954.76|3946.06|24
1630916970000|2021-09-06 08:29:30|3955.38|3946.68|3954.9|3946.2|3955.38|3946.68|3954.84|3946.14|23
1630916980000|2021-09-06 08:29:40|3954.96|3946.26|3955.08|3946.38|3955.09|3946.39|3954.86|3946.16|21
1630916990000|2021-09-06 08:29:50|3955.09|3946.39|3955.08|3946.38|3955.12|3946.42|3955.03|3946.33|9
1630917000000|2021-09-06 08:30:00|3955.1|3946.4|3954.28|3945.58|3955.1|3946.4|3954.28|3945.58|23
1630917010000|2021-09-06 08:30:10|3954.13|3945.43|3953.84|3945.14|3954.13|3945.43|3953.51|3944.81|32
1630917020000|2021-09-06 08:30:20|3953.8|3945.1|3954.16|3945.46|3954.99|3946.29|3953.8|3945.1|32
1630917030000|2021-09-06 08:30:30|3953.85|3945.15|3953.96|3945.26|3954.08|3945.38|3953.71|3945.01|32
1630917040000|2021-09-06 08:30:40|3954.06|3945.36|3954.17|3945.47|3954.22|3945.52|3953.96|3945.26|23
1630917050000|2021-09-06 08:30:50|3954.19|3945.49|3954.03|3945.33|3954.25|3945.55|3954.03|3945.33|30
1630917060000|2021-09-06 08:31:00|3954|3945.3|3954.18|3945.48|3954.22|3945.52|3953.97|3945.27|27
1630917070000|2021-09-06 08:31:10|3954.17|3945.47|3954.15|3945.45|3954.2|3945.5|3954.07|3945.37|31
1630917080000|2021-09-06 08:31:20|3954.16|3945.46|3954.01|3945.31|3954.74|3946.04|3953.97|3945.27|29
1630917090000|2021-09-06 08:31:30|3954.09|3945.39|3955.57|3946.87|3955.74|3947.04|3953.91|3945.21|38
1630917100000|2021-09-06 08:31:40|3955.56|3946.86|3957.08|3948.38|3957.19|3948.49|3955.37|3946.67|34
1630917110000|2021-09-06 08:31:50|3957.13|3948.43|3956.49|3947.79|3957.32|3948.62|3956.49|3947.79|31
1630917120000|2021-09-06 08:32:00|3956.47|3947.77|3958.05|3949.35|3959.04|3950.34|3955.39|3946.69|37
1630917130000|2021-09-06 08:32:10|3957.82|3949.12|3957.59|3948.89|3959.2|3950.5|3957.3|3948.6|39
1630917140000|2021-09-06 08:32:20|3957.6|3948.9|3957.9|3949.2|3958.09|3949.39|3957.51|3948.81|34
1630917150000|2021-09-06 08:32:30|3957.93|3949.23|3958.03|3949.33|3958.67|3949.97|3957.52|3948.82|37
1630917160000|2021-09-06 08:32:40|3958.11|3949.41|3958.1|3949.4|3958.23|3949.53|3957.7|3949|37
1630917170000|2021-09-06 08:32:50|3958.39|3949.69|3958.31|3949.61|3958.73|3950.03|3957.72|3949.02|33
1630917180000|2021-09-06 08:33:00|3958.15|3949.45|3958.35|3949.65|3958.9|3950.2|3958.02|3949.32|36
1630917190000|2021-09-06 08:33:10|3958.25|3949.55|3957.77|3949.07|3958.85|3950.15|3957.77|3949.07|31
1630917200000|2021-09-06 08:33:20|3957.81|3949.11|3958.47|3949.77|3959.08|3950.38|3957.45|3948.75|35
1630917210000|2021-09-06 08:33:30|3959.08|3950.38|3959.26|3950.56|3959.61|3950.91|3958.36|3949.66|24
1630917220000|2021-09-06 08:33:40|3959.33|3950.63|3958.92|3950.22|3959.33|3950.63|3958.8|3950.1|31
1630917230000|2021-09-06 08:33:50|3959.05|3950.35|3958.84|3950.14|3959.33|3950.63|3958.84|3950.14|27
1630917240000|2021-09-06 08:34:00|3958.97|3950.27|3959.33|3950.63|3959.62|3950.92|3958.78|3950.08|35
1630917250000|2021-09-06 08:34:10|3959.65|3950.95|3959.28|3950.58|3959.96|3951.26|3959.07|3950.37|27
1630917260000|2021-09-06 08:34:20|3959.33|3950.63|3959.27|3950.57|3959.65|3950.95|3959.18|3950.48|28
1630917270000|2021-09-06 08:34:30|3959.32|3950.62|3959.32|3950.62|3959.43|3950.73|3959.13|3950.43|27
1630917280000|2021-09-06 08:34:40|3959.33|3950.63|3959.24|3950.54|3959.64|3950.94|3959.24|3950.54|32
1630917290000|2021-09-06 08:34:50|3959.23|3950.53|3959.59|3950.89|3959.65|3950.95|3959.13|3950.43|27
1630917300000|2021-09-06 08:35:00|3959.62|3950.92|3959.85|3951.15|3960.02|3951.32|3958.83|3950.13|34
1630917310000|2021-09-06 08:35:10|3959.84|3951.14|3958.91|3950.21|3959.93|3951.23|3958.91|3950.21|32
1630917320000|2021-09-06 08:35:20|3958.99|3950.29|3959.76|3951.06|3959.89|3951.19|3958.99|3950.29|29
1630917330000|2021-09-06 08:35:30|3959.68|3950.98|3959.03|3950.33|3959.73|3951.03|3958.62|3949.92|28
1630917340000|2021-09-06 08:35:40|3959.3|3950.6|3958.67|3949.97|3959.3|3950.6|3958.58|3949.88|33
1630917350000|2021-09-06 08:35:50|3958.69|3949.99|3958.76|3950.06|3958.79|3950.09|3958.68|3949.98|26
1630917360000|2021-09-06 08:36:00|3958.77|3950.07|3958.74|3950.04|3959.3|3950.6|3958.74|3950.04|23
1630917370000|2021-09-06 08:36:10|3958.72|3950.02|3958.34|3949.64|3958.94|3950.24|3958.22|3949.52|34
1630917380000|2021-09-06 08:36:20|3958.83|3950.13|3959.13|3950.43|3959.14|3950.44|3958.25|3949.55|30
1630917390000|2021-09-06 08:36:30|3959.11|3950.41|3958.37|3949.67|3959.2|3950.5|3958.34|3949.64|19
1630917400000|2021-09-06 08:36:40|3958.36|3949.66|3958.42|3949.72|3958.52|3949.82|3958.28|3949.58|9
1630917410000|2021-09-06 08:36:50|3958.6|3949.9|3958.28|3949.58|3958.6|3949.9|3958.28|3949.58|9
1630917420000|2021-09-06 08:37:00|3958.29|3949.59|3958.48|3949.78|3958.48|3949.78|3958.29|3949.59|20
1630917430000|2021-09-06 08:37:10|3958.45|3949.75|3958.65|3949.95|3958.65|3949.95|3958.32|3949.62|18
1630917440000|2021-09-06 08:37:20|3958.77|3950.07|3958.71|3950.01|3958.77|3950.07|3958.35|3949.65|26
1630917450000|2021-09-06 08:37:30|3958.47|3949.77|3959.39|3950.69|3959.59|3950.89|3958.47|3949.77|28
1630917460000|2021-09-06 08:37:40|3959.4|3950.7|3959.41|3950.71|3959.6|3950.9|3958.6|3949.9|23
1630917470000|2021-09-06 08:37:50|3958.64|3949.94|3958.6|3949.9|3958.64|3949.94|3958.6|3949.9|10
1630917480000|2021-09-06 08:38:00|3958.61|3949.91|3959.31|3950.61|3959.36|3950.66|3958.59|3949.89|15
1630917490000|2021-09-06 08:38:10|3959.3|3950.6|3959.33|3950.63|3959.41|3950.71|3959.3|3950.6|24
1630917500000|2021-09-06 08:38:20|3959.22|3950.52|3960.58|3951.88|3960.58|3951.88|3959.22|3950.52|22
1630917510000|2021-09-06 08:38:30|3960.73|3952.03|3960.68|3951.98|3960.78|3952.08|3960.5|3951.8|20
1630917520000|2021-09-06 08:38:40|3960.66|3951.96|3959.79|3951.09|3960.66|3951.96|3959.75|3951.05|27
1630917530000|2021-09-06 08:38:50|3959.98|3951.28|3959.98|3951.28|3960.41|3951.71|3959.64|3950.94|25
1630917540000|2021-09-06 08:39:00|3960|3951.3|3960.44|3951.74|3960.59|3951.89|3959.76|3951.06|28
1630917550000|2021-09-06 08:39:10|3960.46|3951.76|3960.42|3951.72|3960.57|3951.87|3959.76|3951.06|30
1630917560000|2021-09-06 08:39:20|3960.43|3951.73|3960.83|3952.13|3960.83|3952.13|3959.94|3951.24|19
1630917570000|2021-09-06 08:39:30|3959.99|3951.29|3959.95|3951.25|3960.83|3952.13|3959.83|3951.13|9
1630917580000|2021-09-06 08:39:40|3959.86|3951.16|3959.45|3950.75|3959.86|3951.16|3959.45|3950.75|6
1630917590000|2021-09-06 08:39:50|3959.46|3950.76|3959.27|3950.57|3959.48|3950.78|3959.27|3950.57|7
1630917600000|2021-09-06 08:40:00|3959.45|3950.75|3959.57|3950.87|3959.59|3950.89|3959.45|3950.75|6
1630917610000|2021-09-06 08:40:10|3959.79|3951.09|3960.05|3951.35|3960.08|3951.38|3959.79|3951.09|16
1630917620000|2021-09-06 08:40:20|3960.06|3951.36|3961.33|3952.63|3961.34|3952.64|3959.84|3951.14|20
1630917630000|2021-09-06 08:40:30|3961.26|3952.56|3961.29|3952.59|3961.43|3952.73|3961.06|3952.36|24
1630917640000|2021-09-06 08:40:40|3961.27|3952.57|3962.43|3953.73|3962.43|3953.73|3960.52|3951.82|28
1630917650000|2021-09-06 08:40:50|3962.44|3953.74|3963.47|3954.77|3963.76|3955.06|3962.35|3953.65|28
1630917660000|2021-09-06 08:41:00|3963.55|3954.85|3963.36|3954.66|3963.79|3955.09|3963.2|3954.5|25
1630917670000|2021-09-06 08:41:10|3962.84|3954.14|3963.16|3954.46|3963.47|3954.77|3962.7|3954|28
1630917680000|2021-09-06 08:41:20|3963.07|3954.37|3963.73|3955.03|3964.31|3955.61|3963.07|3954.37|29
1630917690000|2021-09-06 08:41:30|3963.7|3955|3963.7|3955|3964.11|3955.41|3963.7|3955|15
1630917700000|2021-09-06 08:41:40|3963.71|3955.01|3963.83|3955.13|3964.13|3955.43|3963.64|3954.94|22
1630917710000|2021-09-06 08:41:50|3964.13|3955.43|3963.82|3955.12|3964.13|3955.43|3963.64|3954.94|18
1630917720000|2021-09-06 08:42:00|3963.68|3954.98|3962.19|3953.49|3964.04|3955.34|3962.19|3953.49|35
1630917730000|2021-09-06 08:42:10|3962.14|3953.44|3962.24|3953.54|3962.5|3953.8|3961.55|3952.85|34
1630917740000|2021-09-06 08:42:20|3962.18|3953.48|3962.21|3953.51|3962.63|3953.93|3962.07|3953.37|36
1630917750000|2021-09-06 08:42:30|3962.25|3953.55|3963.45|3954.75|3963.45|3954.75|3962.15|3953.45|31
1630917760000|2021-09-06 08:42:40|3963.54|3954.84|3963.42|3954.72|3964.16|3955.46|3962.94|3954.24|33
1630917770000|2021-09-06 08:42:50|3963.56|3954.86|3965.68|3956.98|3965.93|3957.23|3963.41|3954.71|25
1630917780000|2021-09-06 08:43:00|3964.95|3956.25|3963.76|3955.06|3966.06|3957.36|3963.75|3955.05|34
1630917790000|2021-09-06 08:43:10|3963.84|3955.14|3964.49|3955.79|3965.23|3956.53|3963.76|3955.06|37
1630917800000|2021-09-06 08:43:20|3964.48|3955.78|3964.07|3955.37|3964.48|3955.78|3963.94|3955.24|32
1630917810000|2021-09-06 08:43:30|3964.09|3955.39|3963.82|3955.12|3964.99|3956.29|3963.77|3955.07|39
1630917820000|2021-09-06 08:43:40|3963.84|3955.14|3963.93|3955.23|3964.12|3955.42|3963.84|3955.14|34
1630917830000|2021-09-06 08:43:50|3963.91|3955.21|3961.36|3952.66|3963.96|3955.26|3961.36|3952.66|37
1630917840000|2021-09-06 08:44:00|3961.43|3952.73|3962.41|3953.71|3962.41|3953.71|3961.2|3952.5|37
1630917850000|2021-09-06 08:44:10|3962.4|3953.7|3962.35|3953.65|3962.49|3953.79|3962.24|3953.54|32
1630917860000|2021-09-06 08:44:20|3962.43|3953.73|3963.16|3954.46|3963.16|3954.46|3962.41|3953.71|32
1630917870000|2021-09-06 08:44:30|3963.03|3954.33|3962.91|3954.21|3963.83|3955.13|3962.88|3954.18|38
1630917880000|2021-09-06 08:44:40|3962.9|3954.2|3962.89|3954.19|3962.97|3954.27|3962.88|3954.18|20
1630917890000|2021-09-06 08:44:50|3962.86|3954.16|3962.39|3953.69|3962.86|3954.16|3962.39|3953.69|10
1630917900000|2021-09-06 08:45:00|3962.38|3953.68|3962.64|3953.94|3962.95|3954.25|3962.12|3953.42|14
1630917910000|2021-09-06 08:45:10|3962.67|3953.97|3963.43|3954.73|3963.83|3955.13|3962.67|3953.97|17
1630917920000|2021-09-06 08:45:20|3963.68|3954.98|3963.9|3955.2|3964.16|3955.46|3963.23|3954.53|14
1630917930000|2021-09-06 08:45:30|3964.2|3955.5|3964.85|3956.15|3965.28|3956.58|3964.2|3955.5|15
1630917940000|2021-09-06 08:45:40|3964.84|3956.14|3965.54|3956.84|3965.91|3957.21|3964.84|3956.14|21
1630917950000|2021-09-06 08:45:50|3965.31|3956.61|3965.59|3956.89|3965.85|3957.15|3965.22|3956.52|30
1630917960000|2021-09-06 08:46:00|3965.51|3956.81|3966.17|3957.47|3966.61|3957.91|3965.51|3956.81|35
1630917970000|2021-09-06 08:46:10|3966.15|3957.45|3966.61|3957.91|3966.87|3958.17|3965.95|3957.25|34
1630917980000|2021-09-06 08:46:20|3966.47|3957.77|3966.56|3957.86|3966.61|3957.91|3966.07|3957.37|22
1630917990000|2021-09-06 08:46:30|3966.61|3957.91|3966.86|3958.16|3966.9|3958.2|3966.61|3957.91|8
1630918000000|2021-09-06 08:46:40|3966.8|3958.1|3967.08|3958.38|3967.12|3958.42|3966.62|3957.92|16
1630918010000|2021-09-06 08:46:50|3967.14|3958.44|3967.21|3958.51|3967.27|3958.57|3967.03|3958.33|19
1630918020000|2021-09-06 08:47:00|3967.2|3958.5|3966.96|3958.26|3967.2|3958.5|3966.92|3958.22|13
1630918030000|2021-09-06 08:47:10|3967.11|3958.41|3966.73|3958.03|3967.11|3958.41|3966.73|3958.03|20
1630918040000|2021-09-06 08:47:20|3966.76|3958.06|3967.06|3958.36|3967.44|3958.74|3966.75|3958.05|28
1630918050000|2021-09-06 08:47:30|3967.17|3958.47|3966.99|3958.29|3967.33|3958.63|3966.94|3958.24|19
1630918060000|2021-09-06 08:47:40|3967.2|3958.5|3969.44|3960.74|3969.49|3960.79|3967.2|3958.5|35
1630918070000|2021-09-06 08:47:50|3969.55|3960.85|3969.08|3960.38|3969.55|3960.85|3968.75|3960.05|33
1630918080000|2021-09-06 08:48:00|3968.88|3960.18|3969.27|3960.57|3969.27|3960.57|3968.43|3959.73|31
1630918090000|2021-09-06 08:48:10|3969.4|3960.7|3969.59|3960.89|3969.6|3960.9|3969.4|3960.7|11
1630918100000|2021-09-06 08:48:20|3969.52|3960.82|3969.4|3960.7|3969.56|3960.86|3969.33|3960.63|16
1630918110000|2021-09-06 08:48:30|3969|3960.3|3967.77|3959.07|3969|3960.3|3967.76|3959.06|16
1630918120000|2021-09-06 08:48:40|3967.76|3959.06|3967.8|3959.1|3967.85|3959.15|3967.76|3959.06|5
1630918130000|2021-09-06 08:48:50|3967.78|3959.08|3967.8|3959.1|3967.8|3959.1|3967.78|3959.08|4
1630918140000|2021-09-06 08:49:00|3967.78|3959.08|3967.77|3959.07|3967.96|3959.26|3967.61|3958.91|15
1630918150000|2021-09-06 08:49:10|3967.78|3959.08|3967.57|3958.87|3967.78|3959.08|3967.45|3958.75|35
1630918160000|2021-09-06 08:49:20|3967.65|3958.95|3967.42|3958.72|3967.73|3959.03|3967.42|3958.72|27
1630918170000|2021-09-06 08:49:30|3967.44|3958.74|3967.42|3958.72|3967.46|3958.76|3967.39|3958.69|21
1630918180000|2021-09-06 08:49:40|3967.39|3958.69|3967.01|3958.31|3967.57|3958.87|3967.01|3958.31|29
1630918190000|2021-09-06 08:49:50|3967.09|3958.39|3967.19|3958.49|3967.19|3958.49|3967.01|3958.31|21
1630918200000|2021-09-06 08:50:00|3967.12|3958.42|3967.05|3958.35|3967.51|3958.81|3966.95|3958.25|28
1630918210000|2021-09-06 08:50:10|3967.11|3958.41|3967.2|3958.5|3967.23|3958.53|3967.01|3958.31|27
1630918220000|2021-09-06 08:50:20|3967.04|3958.34|3967.15|3958.45|3967.3|3958.6|3966.99|3958.29|24
1630918230000|2021-09-06 08:50:30|3967.14|3958.44|3966.89|3958.19|3967.27|3958.57|3966.83|3958.13|23
1630918240000|2021-09-06 08:50:40|3966.9|3958.2|3967.03|3958.33|3967.25|3958.55|3966.8|3958.1|25
1630918250000|2021-09-06 08:50:50|3966.89|3958.19|3967.2|3958.5|3967.23|3958.53|3966.89|3958.19|34
1630918260000|2021-09-06 08:51:00|3967.18|3958.48|3967.1|3958.4|3967.26|3958.56|3966.94|3958.24|28
1630918270000|2021-09-06 08:51:10|3967.11|3958.41|3967.1|3958.4|3967.29|3958.59|3966.91|3958.21|26
1630918280000|2021-09-06 08:51:20|3967.03|3958.33|3967|3958.3|3967.21|3958.51|3966.9|3958.2|26
1630918290000|2021-09-06 08:51:30|3967.06|3958.36|3967|3958.3|3967.23|3958.53|3966.9|3958.2|22
1630918300000|2021-09-06 08:51:40|3967.02|3958.32|3967.15|3958.45|3967.5|3958.8|3967|3958.3|28
1630918310000|2021-09-06 08:51:50|3967.12|3958.42|3967.03|3958.33|3967.27|3958.57|3967.03|3958.33|17
1630918320000|2021-09-06 08:52:00|3967.04|3958.34|3967.12|3958.42|3967.34|3958.64|3967.03|3958.33|9
1630918330000|2021-09-06 08:52:10|3967.01|3958.31|3968.2|3959.5|3968.2|3959.5|3967.01|3958.31|18
1630918340000|2021-09-06 08:52:20|3968.44|3959.74|3968.27|3959.57|3968.44|3959.74|3968.01|3959.31|10
1630918350000|2021-09-06 08:52:30|3968.43|3959.73|3968.42|3959.72|3968.49|3959.79|3968.29|3959.59|9
1630918360000|2021-09-06 08:52:40|3968.41|3959.71|3975.35|3966.65|3975.64|3966.94|3968.29|3959.59|28
1630918370000|2021-09-06 08:52:50|3975.17|3966.47|3973.39|3964.69|3975.17|3966.47|3972.98|3964.28|34
1630918380000|2021-09-06 08:53:00|3973.02|3964.32|3973.96|3965.26|3974.49|3965.79|3973.02|3964.32|36
1630918390000|2021-09-06 08:53:10|3974.12|3965.42|3973|3964.3|3974.42|3965.72|3972.88|3964.18|33
1630918400000|2021-09-06 08:53:20|3972.74|3964.04|3973.34|3964.64|3973.38|3964.68|3972.64|3963.94|23
1630918410000|2021-09-06 08:53:30|3973.32|3964.62|3972.05|3963.35|3973.35|3964.65|3972.05|3963.35|28
1630918420000|2021-09-06 08:53:40|3972.59|3963.89|3971.13|3962.43|3972.73|3964.03|3971.08|3962.38|33
1630918430000|2021-09-06 08:53:50|3971.14|3962.44|3971.9|3963.2|3972.47|3963.77|3971.12|3962.42|38
1630918440000|2021-09-06 08:54:00|3971.92|3963.22|3970.48|3961.78|3971.96|3963.26|3970.48|3961.78|34
1630918450000|2021-09-06 08:54:10|3970.63|3961.93|3970.97|3962.27|3971.33|3962.63|3970.49|3961.79|37
1630918460000|2021-09-06 08:54:20|3970.98|3962.28|3971.08|3962.38|3971.57|3962.87|3970.67|3961.97|38
1630918470000|2021-09-06 08:54:30|3971.07|3962.37|3970.73|3962.03|3971.31|3962.61|3970.37|3961.67|38
1630918480000|2021-09-06 08:54:40|3970.91|3962.21|3970.41|3961.71|3970.98|3962.28|3970.13|3961.43|36
1630918490000|2021-09-06 08:54:50|3970.39|3961.69|3969.42|3960.72|3970.39|3961.69|3969.17|3960.47|26
1630918500000|2021-09-06 08:55:00|3969.32|3960.62|3969.1|3960.4|3969.32|3960.62|3968.58|3959.88|38
1630918510000|2021-09-06 08:55:10|3969.16|3960.46|3969.17|3960.47|3969.72|3961.02|3969.06|3960.36|35
1630918520000|2021-09-06 08:55:20|3969.23|3960.53|3969.97|3961.27|3969.97|3961.27|3969.23|3960.53|25
1630918530000|2021-09-06 08:55:30|3969.32|3960.62|3968.33|3959.63|3969.52|3960.82|3968.01|3959.31|33
1630918540000|2021-09-06 08:55:40|3968.25|3959.55|3968.13|3959.43|3968.78|3960.08|3968.07|3959.37|34
1630918550000|2021-09-06 08:55:50|3968.12|3959.42|3967.99|3959.29|3968.38|3959.68|3967.82|3959.12|33
1630918560000|2021-09-06 08:56:00|3967.9|3959.2|3967.75|3959.05|3968.02|3959.32|3967.73|3959.03|34
1630918570000|2021-09-06 08:56:10|3967.53|3958.83|3965.14|3956.44|3967.53|3958.83|3963.59|3954.89|36
1630918580000|2021-09-06 08:56:20|3965.16|3956.46|3965.43|3956.73|3965.43|3956.73|3964.44|3955.74|34
1630918590000|2021-09-06 08:56:30|3965.5|3956.8|3963.01|3954.31|3965.5|3956.8|3963.01|3954.31|37
1630918600000|2021-09-06 08:56:40|3962.4|3953.7|3963.04|3954.34|3963.31|3954.61|3962.4|3953.7|32
1630918610000|2021-09-06 08:56:50|3962.82|3954.12|3962.32|3953.62|3962.83|3954.13|3961.97|3953.27|27
1630918620000|2021-09-06 08:57:00|3962.31|3953.61|3961.9|3953.2|3963.97|3955.27|3961.9|3953.2|34
1630918630000|2021-09-06 08:57:10|3961.91|3953.21|3962.28|3953.58|3962.66|3953.96|3961.71|3953.01|32
1630918640000|2021-09-06 08:57:20|3962.3|3953.6|3962.38|3953.68|3962.48|3953.78|3962.27|3953.57|36
1630918650000|2021-09-06 08:57:30|3962.37|3953.67|3962.83|3954.13|3963.12|3954.42|3962.37|3953.67|32
1630918660000|2021-09-06 08:57:40|3962.82|3954.12|3962.87|3954.17|3962.88|3954.18|3962.45|3953.75|28
1630918670000|2021-09-06 08:57:50|3962.92|3954.22|3963.25|3954.55|3963.32|3954.62|3962.91|3954.21|21
1630918680000|2021-09-06 08:58:00|3963.3|3954.6|3963.2|3954.5|3963.38|3954.68|3963.2|3954.5|20
1630918690000|2021-09-06 08:58:10|3963.21|3954.51|3963.28|3954.58|3963.3|3954.6|3963.21|3954.51|15
1630918700000|2021-09-06 08:58:20|3963.3|3954.6|3963.33|3954.63|3963.36|3954.66|3963.27|3954.57|11
1630918710000|2021-09-06 08:58:30|3963.32|3954.62|3965.66|3956.96|3965.66|3956.96|3963.27|3954.57|30
1630918720000|2021-09-06 08:58:40|3965.33|3956.63|3965.41|3956.71|3965.75|3957.05|3965.05|3956.35|26
1630918730000|2021-09-06 08:58:50|3965.2|3956.5|3963.73|3955.03|3965.2|3956.5|3963.29|3954.59|36
1630918740000|2021-09-06 08:59:00|3963.72|3955.02|3963.82|3955.12|3964.01|3955.31|3963.71|3955.01|33
1630918750000|2021-09-06 08:59:10|3963.84|3955.14|3964.13|3955.43|3964.14|3955.44|3963.8|3955.1|24
1630918760000|2021-09-06 08:59:20|3964.14|3955.44|3964.98|3956.28|3965.03|3956.33|3964.14|3955.44|22
1630918770000|2021-09-06 08:59:30|3964.95|3956.25|3964.83|3956.13|3965.05|3956.35|3964.83|3956.13|13
1630918780000|2021-09-06 08:59:40|3964.93|3956.23|3964.78|3956.08|3965.06|3956.36|3964.51|3955.81|13
1630918790000|2021-09-06 08:59:50|3964.87|3956.17|3964.85|3956.15|3964.89|3956.19|3964.85|3956.15|6
1630918800000|2021-09-06 09:00:00|3964.86|3956.16|3965.22|3956.52|3965.3|3956.6|3964.63|3955.93|13
1630918810000|2021-09-06 09:00:10|3965.32|3956.62|3965.42|3956.72|3965.6|3956.9|3965.26|3956.56|24
1630918820000|2021-09-06 09:00:20|3965.45|3956.75|3970.01|3961.31|3970.58|3961.88|3965.37|3956.67|33
1630918830000|2021-09-06 09:00:30|3969.99|3961.29|3969.55|3960.85|3970.54|3961.84|3969.27|3960.57|30
1630918840000|2021-09-06 09:00:40|3969.56|3960.86|3967.77|3959.07|3969.56|3960.86|3967.77|3959.07|37
1630918850000|2021-09-06 09:00:50|3967.88|3959.18|3966|3957.3|3967.88|3959.18|3965.96|3957.26|34
1630918860000|2021-09-06 09:01:00|3965.98|3957.28|3964.49|3955.79|3966.02|3957.32|3964.4|3955.7|35
1630918870000|2021-09-06 09:01:10|3964.2|3955.5|3962.94|3954.24|3964.3|3955.6|3962.93|3954.23|31
1630918880000|2021-09-06 09:01:20|3962.92|3954.22|3963.26|3954.56|3963.58|3954.88|3962.85|3954.15|34
1630918890000|2021-09-06 09:01:30|3963.27|3954.57|3963.39|3954.69|3963.79|3955.09|3963.27|3954.57|31
1630918900000|2021-09-06 09:01:40|3963.41|3954.71|3963.34|3954.64|3963.56|3954.86|3963.25|3954.55|31
1630918910000|2021-09-06 09:01:50|3963.46|3954.76|3962.92|3954.22|3963.46|3954.76|3962.92|3954.22|29
1630918920000|2021-09-06 09:02:00|3962.93|3954.23|3961.07|3952.37|3963.03|3954.33|3960.79|3952.09|36
1630918930000|2021-09-06 09:02:10|3961.08|3952.38|3961.5|3952.8|3961.65|3952.95|3961.08|3952.38|36
1630918940000|2021-09-06 09:02:20|3961.55|3952.85|3961.94|3953.24|3962.46|3953.76|3961.19|3952.49|34
1630918950000|2021-09-06 09:02:30|3961.93|3953.23|3961.9|3953.2|3962.06|3953.36|3961.83|3953.13|29
1630918960000|2021-09-06 09:02:40|3961.89|3953.19|3961.67|3952.97|3962.17|3953.47|3961.67|3952.97|27
1630918970000|2021-09-06 09:02:50|3961.7|3953|3961.07|3952.37|3961.79|3953.09|3960.87|3952.17|29
1630918980000|2021-09-06 09:03:00|3961.04|3952.34|3960.03|3951.33|3961.04|3952.34|3960.03|3951.33|28
1630918990000|2021-09-06 09:03:10|3960.01|3951.31|3959.45|3950.75|3960.21|3951.51|3959.45|3950.75|28
1630919000000|2021-09-06 09:03:20|3959.58|3950.88|3958.85|3950.15|3959.92|3951.22|3958.81|3950.11|21
1630919010000|2021-09-06 09:03:30|3958.86|3950.16|3959.51|3950.81|3959.6|3950.9|3958.49|3949.79|30
1630919020000|2021-09-06 09:03:40|3959.6|3950.9|3959.44|3950.74|3959.8|3951.1|3959.33|3950.63|32
1630919030000|2021-09-06 09:03:50|3959.45|3950.75|3958.37|3949.67|3959.55|3950.85|3958.37|3949.67|29
1630919040000|2021-09-06 09:04:00|3958.39|3949.69|3958.22|3949.52|3958.62|3949.92|3958.15|3949.45|34
1630919050000|2021-09-06 09:04:10|3958.4|3949.7|3959.43|3950.73|3959.44|3950.74|3958.08|3949.38|30
1630919060000|2021-09-06 09:04:20|3959.45|3950.75|3960.53|3951.83|3960.86|3952.16|3959.4|3950.7|36
1630919070000|2021-09-06 09:04:30|3960.2|3951.5|3960.14|3951.44|3960.76|3952.06|3959.76|3951.06|31
1630919080000|2021-09-06 09:04:40|3960.3|3951.6|3960.02|3951.32|3960.76|3952.06|3959.84|3951.14|27
1630919090000|2021-09-06 09:04:50|3960.13|3951.43|3960.97|3952.27|3961.36|3952.66|3960.13|3951.43|29
1630919100000|2021-09-06 09:05:00|3960.95|3952.25|3959.85|3951.15|3961.36|3952.66|3959.85|3951.15|35
1630919110000|2021-09-06 09:05:10|3960.34|3951.64|3959.94|3951.24|3960.37|3951.67|3959.7|3951|32
1630919120000|2021-09-06 09:05:20|3960.19|3951.49|3960.6|3951.9|3961.12|3952.42|3960.18|3951.48|32
1630919130000|2021-09-06 09:05:30|3960.58|3951.88|3960.52|3951.82|3961.12|3952.42|3960|3951.3|30
1630919140000|2021-09-06 09:05:40|3960.98|3952.28|3960.7|3952|3961.05|3952.35|3960.41|3951.71|18
1630919150000|2021-09-06 09:05:50|3960.73|3952.03|3960.95|3952.25|3961.05|3952.35|3960.58|3951.88|9
1630919160000|2021-09-06 09:06:00|3960.89|3952.19|3960.03|3951.33|3961.27|3952.57|3960.03|3951.33|28
1630919170000|2021-09-06 09:06:10|3960.31|3951.61|3956.88|3948.18|3960.31|3951.61|3956.88|3948.18|29
1630919180000|2021-09-06 09:06:20|3956.71|3948.01|3956.61|3947.91|3956.71|3948.01|3955.31|3946.61|36
1630919190000|2021-09-06 09:06:30|3956.55|3947.85|3957.66|3948.96|3957.66|3948.96|3956.53|3947.83|33
1630919200000|2021-09-06 09:06:40|3957.72|3949.02|3957.63|3948.93|3957.9|3949.2|3957.41|3948.71|36
1630919210000|2021-09-06 09:06:50|3957.62|3948.92|3957.43|3948.73|3957.76|3949.06|3957.42|3948.72|35
1630919220000|2021-09-06 09:07:00|3957.37|3948.67|3958.44|3949.74|3958.85|3950.15|3957.11|3948.41|35
1630919230000|2021-09-06 09:07:10|3958.48|3949.78|3959.03|3950.33|3959.17|3950.47|3958.26|3949.56|24
1630919240000|2021-09-06 09:07:20|3958.8|3950.1|3958.48|3949.78|3959.03|3950.33|3958.43|3949.73|30
1630919250000|2021-09-06 09:07:30|3958.49|3949.79|3958.83|3950.13|3958.83|3950.13|3958.23|3949.53|31
1630919260000|2021-09-06 09:07:40|3958.73|3950.03|3958.97|3950.27|3959.31|3950.61|3958.73|3950.03|26
1630919270000|2021-09-06 09:07:50|3958.96|3950.26|3959|3950.3|3959.32|3950.62|3958.79|3950.09|22
1630919280000|2021-09-06 09:08:00|3958.88|3950.18|3958.88|3950.18|3959.06|3950.36|3958.74|3950.04|23
1630919290000|2021-09-06 09:08:10|3958.82|3950.12|3959.77|3951.07|3959.77|3951.07|3958.78|3950.08|30
1630919300000|2021-09-06 09:08:20|3959.97|3951.27|3960.29|3951.59|3961.33|3952.63|3959.75|3951.05|34
1630919310000|2021-09-06 09:08:30|3960.11|3951.41|3960.35|3951.65|3960.66|3951.96|3959.83|3951.13|34
1630919320000|2021-09-06 09:08:40|3960.32|3951.62|3961.36|3952.66|3961.74|3953.04|3960.25|3951.55|35
1630919330000|2021-09-06 09:08:50|3961.55|3952.85|3960.94|3952.24|3962.01|3953.31|3960.94|3952.24|39
1630919340000|2021-09-06 09:09:00|3961.09|3952.39|3961.74|3953.04|3962.24|3953.54|3961.09|3952.39|23
1630919350000|2021-09-06 09:09:10|3961.75|3953.05|3962.34|3953.64|3962.34|3953.64|3961.54|3952.84|29
1630919360000|2021-09-06 09:09:20|3962.22|3953.52|3962.11|3953.41|3962.87|3954.17|3961.73|3953.03|30
1630919370000|2021-09-06 09:09:30|3961.83|3953.13|3961.9|3953.2|3962.37|3953.67|3961.7|3953|33
1630919380000|2021-09-06 09:09:40|3961.92|3953.22|3961.66|3952.96|3962.87|3954.17|3961.66|3952.96|34
1630919390000|2021-09-06 09:09:50|3961.81|3953.11|3961.29|3952.59|3962.13|3953.43|3960.96|3952.26|34
1630919400000|2021-09-06 09:10:00|3961.16|3952.46|3961.55|3952.85|3961.85|3953.15|3961.1|3952.4|24
1630919410000|2021-09-06 09:10:10|3961.57|3952.87|3961.82|3953.12|3962.33|3953.63|3961.35|3952.65|22
1630919420000|2021-09-06 09:10:20|3961.87|3953.17|3961.31|3952.61|3961.88|3953.18|3961.1|3952.4|30
1630919430000|2021-09-06 09:10:30|3961.73|3953.03|3961.32|3952.62|3961.92|3953.22|3961.31|3952.61|22
1630919440000|2021-09-06 09:10:40|3961.34|3952.64|3962.18|3953.48|3962.18|3953.48|3961.26|3952.56|36
1630919450000|2021-09-06 09:10:50|3962.14|3953.44|3962.04|3953.34|3962.24|3953.54|3961.35|3952.65|35
1630919460000|2021-09-06 09:11:00|3961.52|3952.82|3961.52|3952.82|3962.58|3953.88|3961.47|3952.77|23
1630919470000|2021-09-06 09:11:10|3961.49|3952.79|3961.29|3952.59|3961.65|3952.95|3961.02|3952.32|30
1630919480000|2021-09-06 09:11:20|3961.4|3952.7|3962.21|3953.51|3962.56|3953.86|3961.4|3952.7|20
1630919490000|2021-09-06 09:11:30|3961.7|3953|3961.49|3952.79|3962.24|3953.54|3961.49|3952.79|10
1630919500000|2021-09-06 09:11:40|3961.51|3952.81|3961.32|3952.62|3961.51|3952.81|3961.13|3952.43|15
1630919510000|2021-09-06 09:11:50|3961.33|3952.63|3961.41|3952.71|3961.58|3952.88|3961.33|3952.63|29
1630919520000|2021-09-06 09:12:00|3961.39|3952.69|3961.38|3952.68|3961.48|3952.78|3961.33|3952.63|22
1630919530000|2021-09-06 09:12:10|3961.4|3952.7|3961.38|3952.68|3961.52|3952.82|3961.34|3952.64|17
1630919540000|2021-09-06 09:12:20|3961.39|3952.69|3961|3952.3|3961.47|3952.77|3960.83|3952.13|13
1630919550000|2021-09-06 09:12:30|3960.84|3952.14|3961.24|3952.54|3961.24|3952.54|3960.73|3952.03|25
1630919560000|2021-09-06 09:12:40|3961.32|3952.62|3960.58|3951.88|3961.35|3952.65|3960.58|3951.88|34
1630919570000|2021-09-06 09:12:50|3960.68|3951.98|3960.72|3952.02|3961|3952.3|3960.68|3951.98|28
1630919580000|2021-09-06 09:13:00|3960.71|3952.01|3960.7|3952|3960.73|3952.03|3960.57|3951.87|14
1630919590000|2021-09-06 09:13:10|3960.73|3952.03|3960.4|3951.7|3960.84|3952.14|3960.31|3951.61|30
1630919600000|2021-09-06 09:13:20|3960.38|3951.68|3960.17|3951.47|3960.82|3952.12|3959.8|3951.1|33
1630919610000|2021-09-06 09:13:30|3960.16|3951.46|3959.74|3951.04|3960.73|3952.03|3959.74|3951.04|34
1630919620000|2021-09-06 09:13:40|3959.92|3951.22|3959.8|3951.1|3960.01|3951.31|3959.68|3950.98|32
1630919630000|2021-09-06 09:13:50|3959.78|3951.08|3959.12|3950.42|3959.83|3951.13|3958.7|3950|37
1630919640000|2021-09-06 09:14:00|3959.05|3950.35|3958.59|3949.89|3959.31|3950.61|3958.48|3949.78|36
1630919650000|2021-09-06 09:14:10|3958.58|3949.88|3958.65|3949.95|3958.83|3950.13|3958.56|3949.86|32
1630919660000|2021-09-06 09:14:20|3958.64|3949.94|3958.87|3950.17|3959.03|3950.33|3958.63|3949.93|35
1630919670000|2021-09-06 09:14:30|3958.93|3950.23|3959.08|3950.38|3959.22|3950.52|3958.84|3950.14|36
1630919680000|2021-09-06 09:14:40|3959.09|3950.39|3958.86|3950.16|3959.16|3950.46|3958.74|3950.04|28
1630919690000|2021-09-06 09:14:50|3958.93|3950.23|3959.4|3950.7|3959.54|3950.84|3958.92|3950.22|22
1630919700000|2021-09-06 09:15:00|3959.47|3950.77|3959.82|3951.12|3960.1|3951.4|3959.4|3950.7|29
1630919710000|2021-09-06 09:15:10|3959.81|3951.11|3959.82|3951.12|3959.95|3951.25|3959.76|3951.06|25
1630919720000|2021-09-06 09:15:20|3959.77|3951.07|3959.73|3951.03|3959.98|3951.28|3959.7|3951|9
1630919730000|2021-09-06 09:15:30|3959.81|3951.11|3959.69|3950.99|3959.81|3951.11|3959.69|3950.99|6
1630919740000|2021-09-06 09:15:40|3959.71|3951.01|3960.19|3951.49|3960.24|3951.54|3959.56|3950.86|10
1630919750000|2021-09-06 09:15:50|3960.18|3951.48|3960.13|3951.43|3960.28|3951.58|3959.99|3951.29|25
1630919760000|2021-09-06 09:16:00|3960.14|3951.44|3959.72|3951.02|3960.14|3951.44|3959.7|3951|31
1630919770000|2021-09-06 09:16:10|3959.82|3951.12|3959.53|3950.83|3959.84|3951.14|3959.34|3950.64|33
1630919780000|2021-09-06 09:16:20|3959.54|3950.84|3959.56|3950.86|3959.85|3951.15|3959.54|3950.84|31
1630919790000|2021-09-06 09:16:30|3959.6|3950.9|3959.53|3950.83|3959.86|3951.16|3959.49|3950.79|30
1630919800000|2021-09-06 09:16:40|3959.5|3950.8|3958.94|3950.24|3959.56|3950.86|3958.63|3949.93|34
1630919810000|2021-09-06 09:16:50|3958.92|3950.22|3959.04|3950.34|3959.07|3950.37|3958.87|3950.17|33
1630919820000|2021-09-06 09:17:00|3959|3950.3|3958.72|3950.02|3959.01|3950.31|3958.68|3949.98|32
1630919830000|2021-09-06 09:17:10|3958.74|3950.04|3958.7|3950|3958.83|3950.13|3958.65|3949.95|27
1630919840000|2021-09-06 09:17:20|3959|3950.3|3958.62|3949.92|3959.1|3950.4|3958.56|3949.86|24
1630919850000|2021-09-06 09:17:30|3958.68|3949.98|3958.96|3950.26|3958.97|3950.27|3958.68|3949.98|6
1630919860000|2021-09-06 09:17:40|3958.87|3950.17|3958.94|3950.24|3959.02|3950.32|3958.71|3950.01|23
1630919870000|2021-09-06 09:17:50|3958.81|3950.11|3958.84|3950.14|3958.84|3950.14|3958.63|3949.93|25
1630919880000|2021-09-06 09:18:00|3958.83|3950.13|3957.55|3948.85|3958.85|3950.15|3957.2|3948.5|28
1630919890000|2021-09-06 09:18:10|3957.49|3948.79|3958.4|3949.7|3958.54|3949.84|3957.49|3948.79|25
1630919900000|2021-09-06 09:18:20|3958.5|3949.8|3958.51|3949.81|3958.68|3949.98|3958.42|3949.72|28
1630919910000|2021-09-06 09:18:30|3958.5|3949.8|3957.5|3948.8|3958.65|3949.95|3957.36|3948.66|30
1630919920000|2021-09-06 09:18:40|3957.55|3948.85|3957.69|3948.99|3957.76|3949.06|3957.34|3948.64|35
1630919930000|2021-09-06 09:18:50|3957.71|3949.01|3957.89|3949.19|3958.06|3949.36|3957.66|3948.96|33
1630919940000|2021-09-06 09:19:00|3957.94|3949.24|3958.33|3949.63|3958.71|3950.01|3957.8|3949.1|32
1630919950000|2021-09-06 09:19:10|3958.35|3949.65|3957.37|3948.67|3958.35|3949.65|3957.37|3948.67|24
1630919960000|2021-09-06 09:19:20|3957.19|3948.49|3956.15|3947.45|3957.19|3948.49|3956.15|3947.45|16
1630919970000|2021-09-06 09:19:30|3955.92|3947.22|3957.18|3948.48|3957.25|3948.55|3955.92|3947.22|23
1630919980000|2021-09-06 09:19:40|3957.08|3948.38|3958.65|3949.95|3958.7|3950|3956.91|3948.21|32
1630919990000|2021-09-06 09:19:50|3958.6|3949.9|3958.84|3950.14|3959.11|3950.41|3958.52|3949.82|28
1630920000000|2021-09-06 09:20:00|3958.87|3950.17|3958.79|3950.09|3958.9|3950.2|3958.66|3949.96|30
1630920010000|2021-09-06 09:20:10|3958.81|3950.11|3957.75|3949.05|3958.81|3950.11|3957|3948.3|32
1630920020000|2021-09-06 09:20:20|3957.62|3948.92|3957.13|3948.43|3957.73|3949.03|3956.9|3948.2|32
1630920030000|2021-09-06 09:20:30|3957.14|3948.44|3957.33|3948.63|3957.47|3948.77|3957.14|3948.44|36
1630920040000|2021-09-06 09:20:40|3957.24|3948.54|3957.27|3948.57|3957.29|3948.59|3956.14|3947.44|37
1630920050000|2021-09-06 09:20:50|3956.69|3947.99|3956.96|3948.26|3957.19|3948.49|3956.49|3947.79|31
1630920060000|2021-09-06 09:21:00|3956.74|3948.04|3956.28|3947.58|3957.02|3948.32|3956.17|3947.47|28
1630920070000|2021-09-06 09:21:10|3956.19|3947.49|3955.72|3947.02|3956.26|3947.56|3955.46|3946.76|21
1630920080000|2021-09-06 09:21:20|3955.85|3947.15|3956.6|3947.9|3956.97|3948.27|3955.71|3947.01|17
1630920090000|2021-09-06 09:21:30|3956.57|3947.87|3956.45|3947.75|3956.73|3948.03|3956.13|3947.43|22
1630920100000|2021-09-06 09:21:40|3956.39|3947.69|3956.13|3947.43|3956.64|3947.94|3956.06|3947.36|32
1630920110000|2021-09-06 09:21:50|3956.1|3947.4|3956.37|3947.67|3956.69|3947.99|3956|3947.3|31
1630920120000|2021-09-06 09:22:00|3956.17|3947.47|3956.83|3948.13|3957.04|3948.34|3956.17|3947.47|34
1630920130000|2021-09-06 09:22:10|3956.82|3948.12|3956.63|3947.93|3957.1|3948.4|3956.26|3947.56|27
1630920140000|2021-09-06 09:22:20|3956.27|3947.57|3956.36|3947.66|3956.67|3947.97|3956.27|3947.57|16
1630920150000|2021-09-06 09:22:30|3956.4|3947.7|3956.7|3948|3956.75|3948.05|3956.36|3947.66|17
1630920160000|2021-09-06 09:22:40|3956.57|3947.87|3955.84|3947.14|3956.69|3947.99|3955.79|3947.09|24
1630920170000|2021-09-06 09:22:50|3955.78|3947.08|3955.5|3946.8|3955.87|3947.17|3955.16|3946.46|30
1630920180000|2021-09-06 09:23:00|3955.47|3946.77|3956.04|3947.34|3956.05|3947.35|3955.42|3946.72|21
1630920190000|2021-09-06 09:23:10|3955.96|3947.26|3954.91|3946.21|3955.96|3947.26|3954.91|3946.21|19
1630920200000|2021-09-06 09:23:20|3955.09|3946.39|3954.89|3946.19|3955.56|3946.86|3954.64|3945.94|30
1630920210000|2021-09-06 09:23:30|3954.8|3946.1|3953.65|3944.95|3954.8|3946.1|3953.06|3944.36|18
1630920220000|2021-09-06 09:23:40|3953.55|3944.85|3954.82|3946.12|3955|3946.3|3953.55|3944.85|31
1630920230000|2021-09-06 09:23:50|3954.86|3946.16|3955.08|3946.38|3955.16|3946.46|3954.71|3946.01|30
1630920240000|2021-09-06 09:24:00|3954.99|3946.29|3954.48|3945.78|3954.99|3946.29|3953.86|3945.16|34
1630920250000|2021-09-06 09:24:10|3954.5|3945.8|3954.45|3945.75|3954.93|3946.23|3954.45|3945.75|21
1630920260000|2021-09-06 09:24:20|3954.63|3945.93|3954.7|3946|3954.76|3946.06|3954.31|3945.61|20
1630920270000|2021-09-06 09:24:30|3954.68|3945.98|3954.36|3945.66|3954.79|3946.09|3954.36|3945.66|31
1630920280000|2021-09-06 09:24:40|3954.7|3946|3955.27|3946.57|3955.27|3946.57|3954.49|3945.79|37
1630920290000|2021-09-06 09:24:50|3955.1|3946.4|3954.81|3946.11|3956.23|3947.53|3954.71|3946.01|40
1630920300000|2021-09-06 09:25:00|3954.87|3946.17|3954.61|3945.91|3955.04|3946.34|3954.56|3945.86|32
1630920310000|2021-09-06 09:25:10|3954.67|3945.97|3953.92|3945.22|3954.7|3946|3953.76|3945.06|31
1630920320000|2021-09-06 09:25:20|3953.8|3945.1|3953.59|3944.89|3954.45|3945.75|3952.6|3943.9|33
1630920330000|2021-09-06 09:25:30|3953.61|3944.91|3953.46|3944.76|3953.75|3945.05|3952.88|3944.18|27
1630920340000|2021-09-06 09:25:40|3952.95|3944.25|3952.72|3944.02|3953.71|3945.01|3952.61|3943.91|28
1630920350000|2021-09-06 09:25:50|3952.7|3944|3951.11|3942.41|3952.84|3944.14|3950.43|3941.73|29
1630920360000|2021-09-06 09:26:00|3951.15|3942.45|3951.88|3943.18|3952.27|3943.57|3950.17|3941.47|35
1630920370000|2021-09-06 09:26:10|3951.76|3943.06|3952.39|3943.69|3952.51|3943.81|3951.76|3943.06|25
1630920380000|2021-09-06 09:26:20|3952.29|3943.59|3952.43|3943.73|3952.68|3943.98|3952.25|3943.55|23
1630920390000|2021-09-06 09:26:30|3952.54|3943.84|3953.8|3945.1|3954.4|3945.7|3952.54|3943.84|35
1630920400000|2021-09-06 09:26:40|3953.79|3945.09|3953.43|3944.73|3953.79|3945.09|3953.05|3944.35|36
1630920410000|2021-09-06 09:26:50|3953.53|3944.83|3954.04|3945.34|3954.37|3945.67|3953.43|3944.73|26
1630920420000|2021-09-06 09:27:00|3953.93|3945.23|3952.9|3944.2|3953.93|3945.23|3952.16|3943.46|31
1630920430000|2021-09-06 09:27:10|3952.87|3944.17|3952.15|3943.45|3953.23|3944.53|3952.15|3943.45|33
1630920440000|2021-09-06 09:27:20|3952.32|3943.62|3951.71|3943.01|3952.55|3943.85|3951.33|3942.63|25
1630920450000|2021-09-06 09:27:30|3951.69|3942.99|3951.83|3943.13|3951.91|3943.21|3951.54|3942.84|16
1630920460000|2021-09-06 09:27:40|3951.74|3943.04|3951.74|3943.04|3952.26|3943.56|3951.48|3942.78|26
1630920470000|2021-09-06 09:27:50|3951.9|3943.2|3951.69|3942.99|3951.9|3943.2|3951.27|3942.57|18
1630920480000|2021-09-06 09:28:00|3951.56|3942.86|3951.62|3942.92|3951.97|3943.27|3951.56|3942.86|25
1630920490000|2021-09-06 09:28:10|3951.36|3942.66|3952.44|3943.74|3952.57|3943.87|3951.36|3942.66|20
1630920500000|2021-09-06 09:28:20|3952.46|3943.76|3951.62|3942.92|3952.75|3944.05|3951.48|3942.78|32
1630920510000|2021-09-06 09:28:30|3951.75|3943.05|3952.12|3943.42|3952.16|3943.46|3951.25|3942.55|23
1630920520000|2021-09-06 09:28:40|3952.04|3943.34|3951.81|3943.11|3952.23|3943.53|3951.81|3943.11|20
1630920530000|2021-09-06 09:28:50|3951.93|3943.23|3952.17|3943.47|3952.39|3943.69|3951.66|3942.96|25
1630920540000|2021-09-06 09:29:00|3952.12|3943.42|3952.11|3943.41|3952.4|3943.7|3952.11|3943.41|23
1630920550000|2021-09-06 09:29:10|3952.15|3943.45|3952.26|3943.56|3952.31|3943.61|3952.11|3943.41|5
1630920560000|2021-09-06 09:29:20|3952.27|3943.57|3952.3|3943.6|3952.42|3943.72|3951.87|3943.17|27
1630920570000|2021-09-06 09:29:30|3952.28|3943.58|3951.62|3942.92|3952.28|3943.58|3951.62|3942.92|19
1630920580000|2021-09-06 09:29:40|3951.61|3942.91|3951.6|3942.9|3951.75|3943.05|3951.59|3942.89|13
1630920590000|2021-09-06 09:29:50|3951.64|3942.94|3951.78|3943.08|3951.86|3943.16|3951.64|3942.94|17
1630920600000|2021-09-06 09:30:00|3951.84|3943.14|3952.13|3943.43|3952.6|3943.9|3951.52|3942.82|20
1630920610000|2021-09-06 09:30:10|3951.59|3942.89|3951.12|3942.42|3951.63|3942.93|3951.12|3942.42|16
1630920620000|2021-09-06 09:30:20|3951.46|3942.76|3949.79|3941.09|3951.8|3943.1|3949.51|3940.81|33
1630920630000|2021-09-06 09:30:30|3949.91|3941.21|3948.98|3940.28|3949.97|3941.27|3948.98|3940.28|38
1630920640000|2021-09-06 09:30:40|3949.36|3940.66|3949.89|3941.19|3949.95|3941.25|3948.98|3940.28|27
1630920650000|2021-09-06 09:30:50|3949.52|3940.82|3949.54|3940.84|3949.68|3940.98|3949.52|3940.82|15
1630920660000|2021-09-06 09:31:00|3949.32|3940.62|3950.15|3941.45|3950.48|3941.78|3949.32|3940.62|29
1630920670000|2021-09-06 09:31:10|3950.22|3941.52|3949.5|3940.8|3950.24|3941.54|3949.5|3940.8|27
1630920680000|2021-09-06 09:31:20|3949.48|3940.78|3949.6|3940.9|3950.21|3941.51|3949.34|3940.64|32
1630920690000|2021-09-06 09:31:30|3949.71|3941.01|3949.63|3940.93|3950.21|3941.51|3949.51|3940.81|33
1630920700000|2021-09-06 09:31:40|3949.93|3941.23|3949.64|3940.94|3949.98|3941.28|3949.64|3940.94|30
1630920710000|2021-09-06 09:31:50|3949.68|3940.98|3948.88|3940.18|3949.86|3941.16|3948.65|3939.95|29
1630920720000|2021-09-06 09:32:00|3949.28|3940.58|3948.87|3940.17|3949.49|3940.79|3948.66|3939.96|30
1630920730000|2021-09-06 09:32:10|3949.38|3940.68|3950.35|3941.65|3950.58|3941.88|3949.04|3940.34|36
1630920740000|2021-09-06 09:32:20|3950.69|3941.99|3949.31|3940.61|3950.69|3941.99|3949.31|3940.61|38
1630920750000|2021-09-06 09:32:30|3949.04|3940.34|3948.78|3940.08|3949.48|3940.78|3948.78|3940.08|36
1630920760000|2021-09-06 09:32:40|3948.93|3940.23|3948.9|3940.2|3949.31|3940.61|3948.86|3940.16|31
1630920770000|2021-09-06 09:32:50|3949.11|3940.41|3949.75|3941.05|3949.82|3941.12|3948.92|3940.22|27
1630920780000|2021-09-06 09:33:00|3949.82|3941.12|3949.64|3940.94|3949.83|3941.13|3949.45|3940.75|14
1630920790000|2021-09-06 09:33:10|3949.57|3940.87|3949.65|3940.95|3949.75|3941.05|3949.57|3940.87|19
1630920800000|2021-09-06 09:33:20|3949.61|3940.91|3950.1|3941.4|3950.1|3941.4|3949.58|3940.88|24
1630920810000|2021-09-06 09:33:30|3950.12|3941.42|3950.63|3941.93|3950.67|3941.97|3950.04|3941.34|32
1630920820000|2021-09-06 09:33:40|3950.87|3942.17|3950.82|3942.12|3951.38|3942.68|3950.57|3941.87|33
1630920830000|2021-09-06 09:33:50|3951.48|3942.78|3950.8|3942.1|3951.48|3942.78|3950.64|3941.94|34
1630920840000|2021-09-06 09:34:00|3950.86|3942.16|3951.14|3942.44|3951.55|3942.85|3950.59|3941.89|35
1630920850000|2021-09-06 09:34:10|3950.92|3942.22|3951.4|3942.7|3952.38|3943.68|3950.38|3941.68|37
1630920860000|2021-09-06 09:34:20|3951.71|3943.01|3951.93|3943.23|3952.65|3943.95|3950.81|3942.11|40
1630920870000|2021-09-06 09:34:30|3952.68|3943.98|3951.67|3942.97|3952.77|3944.07|3951.5|3942.8|32
1630920880000|2021-09-06 09:34:40|3951.87|3943.17|3951.89|3943.19|3952.65|3943.95|3951.68|3942.98|36
1630920890000|2021-09-06 09:34:50|3951.87|3943.17|3952.02|3943.32|3952.77|3944.07|3951.87|3943.17|35
1630920900000|2021-09-06 09:35:00|3951.92|3943.22|3951.89|3943.19|3952.08|3943.38|3951.67|3942.97|15
1630920910000|2021-09-06 09:35:10|3951.68|3942.98|3952.21|3943.51|3953.83|3945.13|3951.5|3942.8|32
1630920920000|2021-09-06 09:35:20|3952.59|3943.89|3952.4|3943.7|3953.09|3944.39|3951.67|3942.97|34
1630920930000|2021-09-06 09:35:30|3952.45|3943.75|3952.49|3943.79|3953.41|3944.71|3952.27|3943.57|31
1630920940000|2021-09-06 09:35:40|3952.43|3943.73|3952.24|3943.54|3952.9|3944.2|3951.91|3943.21|33
1630920950000|2021-09-06 09:35:50|3952.23|3943.53|3952.31|3943.61|3952.69|3943.99|3952.06|3943.36|34
1630920960000|2021-09-06 09:36:00|3952.28|3943.58|3952.35|3943.65|3952.51|3943.81|3952.1|3943.4|30
1630920970000|2021-09-06 09:36:10|3952.39|3943.69|3951.88|3943.18|3952.51|3943.81|3951.88|3943.18|32
1630920980000|2021-09-06 09:36:20|3951.9|3943.2|3951.75|3943.05|3951.99|3943.29|3951.75|3943.05|22
1630920990000|2021-09-06 09:36:30|3951.76|3943.06|3951.79|3943.09|3951.83|3943.13|3951.54|3942.84|29
1630921000000|2021-09-06 09:36:40|3951.84|3943.14|3951.76|3943.06|3951.87|3943.17|3951.76|3943.06|8
1630921010000|2021-09-06 09:36:50|3951.53|3942.83|3951.62|3942.92|3951.65|3942.95|3951.44|3942.74|9
1630921020000|2021-09-06 09:37:00|3951.65|3942.95|3952.08|3943.38|3952.14|3943.44|3951.52|3942.82|22
1630921030000|2021-09-06 09:37:10|3952.09|3943.39|3952.27|3943.57|3952.51|3943.81|3952.08|3943.38|28
1630921040000|2021-09-06 09:37:20|3952.34|3943.64|3953.4|3944.7|3953.67|3944.97|3952.07|3943.37|33
1630921050000|2021-09-06 09:37:30|3953.5|3944.8|3953.11|3944.41|3953.84|3945.14|3952.93|3944.23|27
1630921060000|2021-09-06 09:37:40|3953.12|3944.42|3953.46|3944.76|3953.52|3944.82|3952.47|3943.77|35
1630921070000|2021-09-06 09:37:50|3953.28|3944.58|3953.92|3945.22|3954.92|3946.22|3952.95|3944.25|26
1630921080000|2021-09-06 09:38:00|3953.91|3945.21|3954.4|3945.7|3954.69|3945.99|3953.9|3945.2|28
1630921090000|2021-09-06 09:38:10|3954.38|3945.68|3954.26|3945.56|3955.21|3946.51|3954.25|3945.55|34
1630921100000|2021-09-06 09:38:20|3954.23|3945.53|3954.87|3946.17|3955|3946.3|3954.23|3945.53|31
1630921110000|2021-09-06 09:38:30|3954.94|3946.24|3954.78|3946.08|3954.95|3946.25|3954.54|3945.84|27
1630921120000|2021-09-06 09:38:40|3954.76|3946.06|3954.75|3946.05|3955.22|3946.52|3954|3945.3|34
1630921130000|2021-09-06 09:38:50|3955.24|3946.54|3955.04|3946.34|3956.03|3947.33|3954.89|3946.19|28
1630921140000|2021-09-06 09:39:00|3954.76|3946.06|3956.03|3947.33|3956.1|3947.4|3954.71|3946.01|36
1630921150000|2021-09-06 09:39:10|3956.18|3947.48|3955.94|3947.24|3956.25|3947.55|3955.74|3947.04|17
1630921160000|2021-09-06 09:39:20|3956|3947.3|3956.63|3947.93|3956.63|3947.93|3955.11|3946.41|32
1630921170000|2021-09-06 09:39:30|3956.62|3947.92|3956.95|3948.25|3957.15|3948.45|3956.4|3947.7|24
1630921180000|2021-09-06 09:39:40|3957.05|3948.35|3956.94|3948.24|3957.92|3949.22|3956.58|3947.88|26
1630921190000|2021-09-06 09:39:50|3956.93|3948.23|3956.65|3947.95|3957.75|3949.05|3956.61|3947.91|30
1630921200000|2021-09-06 09:40:00|3956.66|3947.96|3957.21|3948.51|3957.23|3948.53|3956.65|3947.95|28
1630921210000|2021-09-06 09:40:10|3957.39|3948.69|3957.64|3948.94|3957.72|3949.02|3957.29|3948.59|26
1630921220000|2021-09-06 09:40:20|3957.54|3948.84|3957.8|3949.1|3958.09|3949.39|3957.54|3948.84|33
1630921230000|2021-09-06 09:40:30|3957.86|3949.16|3957.72|3949.02|3957.91|3949.21|3957.06|3948.36|31
1630921240000|2021-09-06 09:40:40|3957.74|3949.04|3957.56|3948.86|3958.05|3949.35|3957.53|3948.83|27
1630921250000|2021-09-06 09:40:50|3957.55|3948.85|3957.5|3948.8|3957.71|3949.01|3957.33|3948.63|29
1630921260000|2021-09-06 09:41:00|3957.53|3948.83|3958.48|3949.78|3958.48|3949.78|3957.31|3948.61|31
1630921270000|2021-09-06 09:41:10|3958.09|3949.39|3958.25|3949.55|3958.81|3950.11|3956.9|3948.2|34
1630921280000|2021-09-06 09:41:20|3958.24|3949.54|3958.64|3949.94|3958.82|3950.12|3958.02|3949.32|36
1630921290000|2021-09-06 09:41:30|3958.83|3950.13|3960.23|3951.53|3960.25|3951.55|3958.31|3949.61|29
1630921300000|2021-09-06 09:41:40|3960.53|3951.83|3959.3|3950.6|3960.53|3951.83|3959.22|3950.52|40
1630921310000|2021-09-06 09:41:50|3959.03|3950.33|3958.93|3950.23|3959.12|3950.42|3958.15|3949.45|36
1630921320000|2021-09-06 09:42:00|3958.96|3950.26|3958.71|3950.01|3959.39|3950.69|3958.56|3949.86|34
1630921330000|2021-09-06 09:42:10|3958.58|3949.88|3958.79|3950.09|3959.21|3950.51|3958.58|3949.88|32
1630921340000|2021-09-06 09:42:20|3958.75|3950.05|3957.64|3948.94|3958.94|3950.24|3957.58|3948.88|38
1630921350000|2021-09-06 09:42:30|3957.68|3948.98|3958.26|3949.56|3958.56|3949.86|3957.57|3948.87|35
1630921360000|2021-09-06 09:42:40|3958.58|3949.88|3958|3949.3|3958.58|3949.88|3957.98|3949.28|27
1630921370000|2021-09-06 09:42:50|3958.2|3949.5|3958.11|3949.41|3958.21|3949.51|3957.95|3949.25|37
1630921380000|2021-09-06 09:43:00|3958.07|3949.37|3958.06|3949.36|3958.48|3949.78|3957.7|3949|34
1630921390000|2021-09-06 09:43:10|3958.07|3949.37|3957.88|3949.18|3958.2|3949.5|3957.63|3948.93|33
1630921400000|2021-09-06 09:43:20|3957.94|3949.24|3958.58|3949.88|3959.35|3950.65|3957.88|3949.18|35
1630921410000|2021-09-06 09:43:30|3958.61|3949.91|3958.51|3949.81|3958.65|3949.95|3958.5|3949.8|33
1630921420000|2021-09-06 09:43:40|3958.5|3949.8|3958.62|3949.92|3958.62|3949.92|3958.5|3949.8|14
1630921430000|2021-09-06 09:43:50|3958.3|3949.6|3958.44|3949.74|3958.53|3949.83|3957.95|3949.25|31
1630921440000|2021-09-06 09:44:00|3958.4|3949.7|3958.39|3949.69|3958.45|3949.75|3958.31|3949.61|20
1630921450000|2021-09-06 09:44:10|3958.38|3949.68|3958.41|3949.71|3958.48|3949.78|3958.27|3949.57|27
1630921460000|2021-09-06 09:44:20|3958.39|3949.69|3958.61|3949.91|3958.95|3950.25|3958.25|3949.55|33
1630921470000|2021-09-06 09:44:30|3958.82|3950.12|3958.87|3950.17|3959.28|3950.58|3958.7|3950|33
1630921480000|2021-09-06 09:44:40|3958.82|3950.12|3959.1|3950.4|3959.38|3950.68|3958.61|3949.91|33
1630921490000|2021-09-06 09:44:50|3958.97|3950.27|3959.47|3950.77|3960.07|3951.37|3958.92|3950.22|33
1630921500000|2021-09-06 09:45:00|3959.89|3951.19|3959.11|3950.41|3960.09|3951.39|3958.85|3950.15|35
1630921510000|2021-09-06 09:45:10|3958.96|3950.26|3959.42|3950.72|3959.42|3950.72|3958.88|3950.18|28
1630921520000|2021-09-06 09:45:20|3958.91|3950.21|3959.06|3950.36|3959.75|3951.05|3958.75|3950.05|35
1630921530000|2021-09-06 09:45:30|3959.03|3950.33|3959.09|3950.39|3959.74|3951.04|3958.96|3950.26|33
1630921540000|2021-09-06 09:45:40|3959.39|3950.69|3959.75|3951.05|3959.8|3951.1|3958.86|3950.16|35
1630921550000|2021-09-06 09:45:50|3958.99|3950.29|3960|3951.3|3960.19|3951.49|3958.98|3950.28|32
1630921560000|2021-09-06 09:46:00|3960.04|3951.34|3959.09|3950.39|3960.05|3951.35|3958.82|3950.12|30
1630921570000|2021-09-06 09:46:10|3959.06|3950.36|3958.8|3950.1|3959.06|3950.36|3958.77|3950.07|19
1630921580000|2021-09-06 09:46:20|3958.71|3950.01|3958.41|3949.71|3958.75|3950.05|3958.41|3949.71|17
1630921590000|2021-09-06 09:46:30|3958.29|3949.59|3958.74|3950.04|3958.84|3950.14|3958.22|3949.52|18
1630921600000|2021-09-06 09:46:40|3958.66|3949.96|3958.71|3950.01|3958.72|3950.02|3958.53|3949.83|26
1630921610000|2021-09-06 09:46:50|3958.63|3949.93|3958.95|3950.25|3959.48|3950.78|3958.28|3949.58|33
1630921620000|2021-09-06 09:47:00|3958.76|3950.06|3958.77|3950.07|3958.92|3950.22|3958.68|3949.98|33
1630921630000|2021-09-06 09:47:10|3958.78|3950.08|3958.79|3950.09|3958.87|3950.17|3958.75|3950.05|26
1630921640000|2021-09-06 09:47:20|3958.77|3950.07|3958.65|3949.95|3958.82|3950.12|3958.64|3949.94|29
1630921650000|2021-09-06 09:47:30|3958.63|3949.93|3958.56|3949.86|3958.63|3949.93|3958.11|3949.41|30
1630921660000|2021-09-06 09:47:40|3958.52|3949.82|3958.57|3949.87|3958.64|3949.94|3958.43|3949.73|26
1630921670000|2021-09-06 09:47:50|3958.55|3949.85|3958.56|3949.86|3958.56|3949.86|3958.53|3949.83|4
1630921680000|2021-09-06 09:48:00|3958.55|3949.85|3958.23|3949.53|3958.59|3949.89|3958.23|3949.53|23
1630921690000|2021-09-06 09:48:10|3958.31|3949.61|3958.14|3949.44|3958.52|3949.82|3958.1|3949.4|34
1630921700000|2021-09-06 09:48:20|3958.26|3949.56|3958.19|3949.49|3958.33|3949.63|3957.84|3949.14|31
1630921710000|2021-09-06 09:48:30|3958.04|3949.34|3958.08|3949.38|3958.27|3949.57|3957.97|3949.27|37
1630921720000|2021-09-06 09:48:40|3958.05|3949.35|3958.33|3949.63|3958.33|3949.63|3958.05|3949.35|33
1630921730000|2021-09-06 09:48:50|3958.51|3949.81|3959.11|3950.41|3959.37|3950.67|3958.5|3949.8|35
1630921740000|2021-09-06 09:49:00|3958.62|3949.92|3958.35|3949.65|3958.99|3950.29|3958.35|3949.65|39
1630921750000|2021-09-06 09:49:10|3958.41|3949.71|3958.38|3949.68|3958.41|3949.71|3958.07|3949.37|34
1630921760000|2021-09-06 09:49:20|3958.53|3949.83|3958.47|3949.77|3958.75|3950.05|3958.4|3949.7|33
1630921770000|2021-09-06 09:49:30|3958.46|3949.76|3958.44|3949.74|3958.53|3949.83|3958.35|3949.65|30
1630921780000|2021-09-06 09:49:40|3958.54|3949.84|3958.58|3949.88|3958.92|3950.22|3958.41|3949.71|35
1630921790000|2021-09-06 09:49:50|3958.7|3950|3958.65|3949.95|3959.05|3950.35|3958.52|3949.82|33
1630921800000|2021-09-06 09:50:00|3958.53|3949.83|3958.39|3949.69|3958.71|3950.01|3958.38|3949.68|36
1630921810000|2021-09-06 09:50:10|3958.4|3949.7|3958.14|3949.44|3958.4|3949.7|3958|3949.3|33
1630921820000|2021-09-06 09:50:20|3958.1|3949.4|3958.06|3949.36|3958.1|3949.4|3957.72|3949.02|29
1630921830000|2021-09-06 09:50:30|3958.07|3949.37|3958.03|3949.33|3958.07|3949.37|3957.98|3949.28|17
1630921840000|2021-09-06 09:50:40|3958.05|3949.35|3958.01|3949.31|3958.05|3949.35|3957.93|3949.23|29
1630921850000|2021-09-06 09:50:50|3958|3949.3|3957.54|3948.84|3958.15|3949.45|3957.54|3948.84|24
1630921860000|2021-09-06 09:51:00|3957.46|3948.76|3957.09|3948.39|3957.46|3948.76|3957.02|3948.32|27
1630921870000|2021-09-06 09:51:10|3957.1|3948.4|3957.17|3948.47|3957.19|3948.49|3957.08|3948.38|24
1630921880000|2021-09-06 09:51:20|3957.18|3948.48|3956.9|3948.2|3957.19|3948.49|3956.89|3948.19|32
1630921890000|2021-09-06 09:51:30|3956.94|3948.24|3956.01|3947.31|3956.95|3948.25|3955.87|3947.17|39
1630921900000|2021-09-06 09:51:40|3956.07|3947.37|3955.65|3946.95|3956.08|3947.38|3955.59|3946.89|36
1630921910000|2021-09-06 09:51:50|3955.55|3946.85|3955.61|3946.91|3955.68|3946.98|3955.5|3946.8|31
1630921920000|2021-09-06 09:52:00|3955.57|3946.87|3955.59|3946.89|3955.61|3946.91|3955.18|3946.48|34
1630921930000|2021-09-06 09:52:10|3955.54|3946.84|3955.44|3946.74|3955.57|3946.87|3955.4|3946.7|32
1630921940000|2021-09-06 09:52:20|3955.53|3946.83|3955.46|3946.76|3955.58|3946.88|3955.31|3946.61|29
1630921950000|2021-09-06 09:52:30|3955.47|3946.77|3955.7|3947|3955.79|3947.09|3955.47|3946.77|29
1630921960000|2021-09-06 09:52:40|3955.63|3946.93|3955.64|3946.94|3955.75|3947.05|3955.48|3946.78|33
1630921970000|2021-09-06 09:52:50|3955.5|3946.8|3955.52|3946.82|3956.32|3947.62|3955.47|3946.77|32
1630921980000|2021-09-06 09:53:00|3955.53|3946.83|3955.09|3946.39|3955.6|3946.9|3955.07|3946.37|32
1630921990000|2021-09-06 09:53:10|3955.18|3946.48|3955.08|3946.38|3955.54|3946.84|3955.07|3946.37|32
1630922000000|2021-09-06 09:53:20|3955.14|3946.44|3954.89|3946.19|3955.14|3946.44|3954.76|3946.06|31
1630922010000|2021-09-06 09:53:30|3954.9|3946.2|3954.81|3946.11|3954.97|3946.27|3954.68|3945.98|28
1630922020000|2021-09-06 09:53:40|3954.82|3946.12|3954.78|3946.08|3954.89|3946.19|3954.74|3946.04|24
1630922030000|2021-09-06 09:53:50|3954.77|3946.07|3954.88|3946.18|3955.06|3946.36|3954.76|3946.06|30
1630922040000|2021-09-06 09:54:00|3954.87|3946.17|3954.66|3945.96|3954.89|3946.19|3954.58|3945.88|29
1630922050000|2021-09-06 09:54:10|3954.65|3945.95|3954.73|3946.03|3954.73|3946.03|3954.47|3945.77|33
1630922060000|2021-09-06 09:54:20|3954.74|3946.04|3954.66|3945.96|3954.9|3946.2|3954.45|3945.75|32
1630922070000|2021-09-06 09:54:30|3954.67|3945.97|3954.19|3945.49|3954.7|3946|3954.13|3945.43|35
1630922080000|2021-09-06 09:54:40|3954.21|3945.51|3954.55|3945.85|3954.55|3945.85|3954.19|3945.49|30
1630922090000|2021-09-06 09:54:50|3954.49|3945.79|3955.88|3947.18|3956.06|3947.36|3954.47|3945.77|37
1630922100000|2021-09-06 09:55:00|3955.87|3947.17|3955.65|3946.95|3955.89|3947.19|3955.64|3946.94|25
1630922110000|2021-09-06 09:55:10|3955.63|3946.93|3955.51|3946.81|3955.73|3947.03|3955.22|3946.52|37
1630922120000|2021-09-06 09:55:20|3955.49|3946.79|3955.52|3946.82|3955.56|3946.86|3955.15|3946.45|35
1630922130000|2021-09-06 09:55:30|3955.54|3946.84|3955.47|3946.77|3955.69|3946.99|3955.47|3946.77|23
1630922140000|2021-09-06 09:55:40|3955.41|3946.71|3955.2|3946.5|3955.42|3946.72|3955.17|3946.47|29
1630922150000|2021-09-06 09:55:50|3955.18|3946.48|3954.86|3946.16|3955.18|3946.48|3954.81|3946.11|21
1630922160000|2021-09-06 09:56:00|3954.87|3946.17|3954.78|3946.08|3955.32|3946.62|3954.56|3945.86|37
1630922170000|2021-09-06 09:56:10|3954.82|3946.12|3954.89|3946.19|3955.01|3946.31|3954.72|3946.02|27
1630922180000|2021-09-06 09:56:20|3954.94|3946.24|3955.4|3946.7|3955.47|3946.77|3954.6|3945.9|31
1630922190000|2021-09-06 09:56:30|3955.35|3946.65|3955.11|3946.41|3955.51|3946.81|3955.03|3946.33|35
1630922200000|2021-09-06 09:56:40|3955.04|3946.34|3955.71|3947.01|3955.93|3947.23|3955.04|3946.34|39
1630922210000|2021-09-06 09:56:50|3955.61|3946.91|3956.84|3948.14|3956.84|3948.14|3955.4|3946.7|36
1630922220000|2021-09-06 09:57:00|3956.96|3948.26|3956.75|3948.05|3956.96|3948.26|3956.5|3947.8|27
1630922230000|2021-09-06 09:57:10|3956.73|3948.03|3957.12|3948.42|3957.17|3948.47|3956.63|3947.93|22
1630922240000|2021-09-06 09:57:20|3957.13|3948.43|3957.26|3948.56|3957.42|3948.72|3956.86|3948.16|32
1630922250000|2021-09-06 09:57:30|3957.25|3948.55|3957.22|3948.52|3957.35|3948.65|3957.21|3948.51|29
1630922260000|2021-09-06 09:57:40|3957.25|3948.55|3957.77|3949.07|3958.09|3949.39|3957.25|3948.55|28
1630922270000|2021-09-06 09:57:50|3957.68|3948.98|3961.42|3952.72|3961.53|3952.83|3957.68|3948.98|36
1630922280000|2021-09-06 09:58:00|3961.61|3952.91|3961.35|3952.65|3962.39|3953.69|3961.14|3952.44|39
1630922290000|2021-09-06 09:58:10|3961.99|3953.29|3961.79|3953.09|3962.3|3953.6|3961.18|3952.48|32
1630922300000|2021-09-06 09:58:20|3961.76|3953.06|3963.17|3954.47|3963.34|3954.64|3961.53|3952.83|32
1630922310000|2021-09-06 09:58:30|3963.19|3954.49|3963.39|3954.69|3963.78|3955.08|3963.1|3954.4|35
1630922320000|2021-09-06 09:58:40|3963.33|3954.63|3964.83|3956.13|3964.83|3956.13|3962.72|3954.02|32
1630922330000|2021-09-06 09:58:50|3964.67|3955.97|3964.93|3956.23|3965.4|3956.7|3964.19|3955.49|36
1630922340000|2021-09-06 09:59:00|3965.09|3956.39|3964.9|3956.2|3965.39|3956.69|3964.68|3955.98|31
1630922350000|2021-09-06 09:59:10|3964.83|3956.13|3964.52|3955.82|3965.09|3956.39|3964.52|3955.82|28
1630922360000|2021-09-06 09:59:20|3964.4|3955.7|3963.58|3954.88|3964.52|3955.82|3963.17|3954.47|29
1630922370000|2021-09-06 09:59:30|3963.9|3955.2|3963.49|3954.79|3963.9|3955.2|3963.48|3954.78|28
1630922380000|2021-09-06 09:59:40|3963.84|3955.14|3961.93|3953.23|3963.84|3955.14|3961.78|3953.08|33
1630922390000|2021-09-06 09:59:50|3961.92|3953.22|3962.88|3954.18|3963.51|3954.81|3961.92|3953.22|28
1630922400000|2021-09-06 10:00:00|3962.8|3954.1|3963.77|3955.07|3965.02|3956.32|3962.8|3954.1|37
1630922410000|2021-09-06 10:00:10|3963.56|3954.86|3963.73|3955.03|3964.54|3955.84|3963.56|3954.86|38
1630922420000|2021-09-06 10:00:20|3963.7|3955|3963.58|3954.88|3963.91|3955.21|3963.54|3954.84|31
1630922430000|2021-09-06 10:00:30|3963.53|3954.83|3962.1|3953.4|3963.53|3954.83|3961.85|3953.15|39
1630922440000|2021-09-06 10:00:40|3961.97|3953.27|3960.98|3952.28|3962.15|3953.45|3960.67|3951.97|34
1630922450000|2021-09-06 10:00:50|3961|3952.3|3960.66|3951.96|3961.23|3952.53|3960.66|3951.96|32
1630922460000|2021-09-06 10:01:00|3961|3952.3|3961.32|3952.62|3962.05|3953.35|3960.61|3951.91|30
1630922470000|2021-09-06 10:01:10|3961.44|3952.74|3961.2|3952.5|3962.38|3953.68|3960.9|3952.2|34
1630922480000|2021-09-06 10:01:20|3960.95|3952.25|3961.09|3952.39|3961.36|3952.66|3960.67|3951.97|28
1630922490000|2021-09-06 10:01:30|3961.24|3952.54|3961.12|3952.42|3962.3|3953.6|3960.68|3951.98|34
1630922500000|2021-09-06 10:01:40|3961.16|3952.46|3962.77|3954.07|3963.53|3954.83|3961.15|3952.45|33
1630922510000|2021-09-06 10:01:50|3962.76|3954.06|3962.44|3953.74|3963.12|3954.42|3962.44|3953.74|36
1630922520000|2021-09-06 10:02:00|3962.93|3954.23|3961.92|3953.22|3962.93|3954.23|3961.87|3953.17|32
1630922530000|2021-09-06 10:02:10|3961.83|3953.13|3960.77|3952.07|3962.87|3954.17|3960.77|3952.07|36
1630922540000|2021-09-06 10:02:20|3960.68|3951.98|3961.5|3952.8|3961.68|3952.98|3959.94|3951.24|34
1630922550000|2021-09-06 10:02:30|3961.23|3952.53|3960.15|3951.45|3961.82|3953.12|3959.9|3951.2|36
1630922560000|2021-09-06 10:02:40|3960.23|3951.53|3959.55|3950.85|3960.64|3951.94|3959.48|3950.78|37
1630922570000|2021-09-06 10:02:50|3959.54|3950.84|3958.7|3950|3959.69|3950.99|3958.7|3950|17
1630922580000|2021-09-06 10:03:00|3958.72|3950.02|3958.02|3949.32|3958.81|3950.11|3958.02|3949.32|8
1630922590000|2021-09-06 10:03:10|3958.05|3949.35|3959.06|3950.36|3959.25|3950.55|3957.06|3948.36|30
1630922600000|2021-09-06 10:03:20|3958.91|3950.21|3957.26|3948.56|3959.27|3950.57|3956.84|3948.14|28
1630922610000|2021-09-06 10:03:30|3957.11|3948.41|3957.32|3948.62|3957.34|3948.64|3957.09|3948.39|8
1630922620000|2021-09-06 10:03:40|3957.28|3948.58|3957.85|3949.15|3959.34|3950.64|3957.26|3948.56|28
1630922630000|2021-09-06 10:03:50|3957.9|3949.2|3958.39|3949.69|3958.66|3949.96|3957.81|3949.11|25
1630922640000|2021-09-06 10:04:00|3958.64|3949.94|3957.96|3949.26|3958.64|3949.94|3957.37|3948.67|32
1630922650000|2021-09-06 10:04:10|3957.99|3949.29|3959.43|3950.73|3959.68|3950.98|3957.99|3949.29|29
1630922660000|2021-09-06 10:04:20|3958.68|3949.98|3957.8|3949.1|3958.96|3950.26|3957.78|3949.08|29
1630922670000|2021-09-06 10:04:30|3958.63|3949.93|3957|3948.3|3958.63|3949.93|3956.78|3948.08|32
1630922680000|2021-09-06 10:04:40|3957.18|3948.48|3957.15|3948.45|3958.74|3950.04|3956.97|3948.27|37
1630922690000|2021-09-06 10:04:50|3957.45|3948.75|3957.67|3948.97|3957.86|3949.16|3957.09|3948.39|27
1630922700000|2021-09-06 10:05:00|3957.66|3948.96|3957.12|3948.42|3958.44|3949.74|3957.04|3948.34|30
1630922710000|2021-09-06 10:05:10|3957.15|3948.45|3957.56|3948.86|3957.56|3948.86|3956.63|3947.93|22
1630922720000|2021-09-06 10:05:20|3957.04|3948.34|3956.96|3948.26|3957.56|3948.86|3956.78|3948.08|25
1630922730000|2021-09-06 10:05:30|3956.95|3948.25|3956.98|3948.28|3957.38|3948.68|3956.63|3947.93|15
1630922740000|2021-09-06 10:05:40|3957.38|3948.68|3956.86|3948.16|3957.38|3948.68|3956.63|3947.93|24
1630922750000|2021-09-06 10:05:50|3957.09|3948.39|3956.59|3947.89|3957.09|3948.39|3956.48|3947.78|26
1630922760000|2021-09-06 10:06:00|3956.58|3947.88|3955.66|3946.96|3957.03|3948.33|3955.38|3946.68|19
1630922770000|2021-09-06 10:06:10|3955.72|3947.02|3955.66|3946.96|3956.04|3947.34|3955.61|3946.91|36
1630922780000|2021-09-06 10:06:20|3955.67|3946.97|3955.77|3947.07|3955.92|3947.22|3955.65|3946.95|17
1630922790000|2021-09-06 10:06:30|3955.72|3947.02|3955.86|3947.16|3955.86|3947.16|3955.72|3947.02|8
1630922800000|2021-09-06 10:06:40|3955.84|3947.14|3955.93|3947.23|3955.93|3947.23|3955.74|3947.04|22
1630922810000|2021-09-06 10:06:50|3955.97|3947.27|3957.7|3949|3957.81|3949.11|3955.97|3947.27|34
1630922820000|2021-09-06 10:07:00|3957.69|3948.99|3957.66|3948.96|3958.42|3949.72|3957.58|3948.88|36
1630922830000|2021-09-06 10:07:10|3957.75|3949.05|3959.33|3950.63|3959.33|3950.63|3957.63|3948.93|30
1630922840000|2021-09-06 10:07:20|3959.35|3950.65|3958.99|3950.29|3959.64|3950.94|3958.35|3949.65|29
1630922850000|2021-09-06 10:07:30|3958.98|3950.28|3959.36|3950.66|3960.74|3952.04|3958.98|3950.28|30
1630922860000|2021-09-06 10:07:40|3959.35|3950.65|3958.61|3949.91|3959.77|3951.07|3958.61|3949.91|28
1630922870000|2021-09-06 10:07:50|3959.06|3950.36|3958.61|3949.91|3959.94|3951.24|3958.61|3949.91|20
1630922880000|2021-09-06 10:08:00|3959.19|3950.49|3959.15|3950.45|3959.76|3951.06|3958.49|3949.79|20
1630922890000|2021-09-06 10:08:10|3959.09|3950.39|3959.23|3950.53|3959.69|3950.99|3959.09|3950.39|7
1630922900000|2021-09-06 10:08:20|3959.52|3950.82|3958.51|3949.81|3959.54|3950.84|3958.51|3949.81|11
1630922910000|2021-09-06 10:08:30|3958.72|3950.02|3958.66|3949.96|3958.72|3950.02|3958.51|3949.81|13
1630922920000|2021-09-06 10:08:40|3958.51|3949.81|3958.27|3949.57|3958.97|3950.27|3958.15|3949.45|22
1630922930000|2021-09-06 10:08:50|3958.24|3949.54|3958.32|3949.62|3958.45|3949.75|3958.24|3949.54|6
1630922940000|2021-09-06 10:09:00|3958.26|3949.56|3956.88|3948.18|3958.26|3949.56|3956.67|3947.97|32
1630922950000|2021-09-06 10:09:10|3956.93|3948.23|3956.98|3948.28|3957.53|3948.83|3956.3|3947.6|28
1630922960000|2021-09-06 10:09:20|3956.94|3948.24|3956.97|3948.27|3957.43|3948.73|3956.65|3947.95|33
1630922970000|2021-09-06 10:09:30|3957|3948.3|3957.09|3948.39|3957.53|3948.83|3956.67|3947.97|38
1630922980000|2021-09-06 10:09:40|3956.96|3948.26|3957.37|3948.67|3958|3949.3|3956.51|3947.81|38
1630922990000|2021-09-06 10:09:50|3957.34|3948.64|3958.67|3949.97|3958.67|3949.97|3956.3|3947.6|34
1630923000000|2021-09-06 10:10:00|3958.59|3949.89|3958.41|3949.71|3959.02|3950.32|3958.32|3949.62|37
1630923010000|2021-09-06 10:10:10|3958.49|3949.79|3958.65|3949.95|3959.23|3950.53|3957.96|3949.26|25
1630923020000|2021-09-06 10:10:20|3959.2|3950.5|3958.89|3950.19|3959.53|3950.83|3958.12|3949.42|31
1630923030000|2021-09-06 10:10:30|3958.58|3949.88|3958.64|3949.94|3959.19|3950.49|3958.32|3949.62|17
1630923040000|2021-09-06 10:10:40|3959.01|3950.31|3958.63|3949.93|3959.22|3950.52|3958.29|3949.59|27
1630923050000|2021-09-06 10:10:50|3958.32|3949.62|3958.03|3949.33|3959.13|3950.43|3957.93|3949.23|38
1630923060000|2021-09-06 10:11:00|3958.3|3949.6|3958.01|3949.31|3958.75|3950.05|3957.84|3949.14|36
1630923070000|2021-09-06 10:11:10|3958.47|3949.77|3957.84|3949.14|3958.47|3949.77|3957.61|3948.91|29
1630923080000|2021-09-06 10:11:20|3958.01|3949.31|3957.69|3948.99|3958.24|3949.54|3957.69|3948.99|28
1630923090000|2021-09-06 10:11:30|3957.62|3948.92|3957.15|3948.45|3957.62|3948.92|3957.11|3948.41|32
1630923100000|2021-09-06 10:11:40|3957.26|3948.56|3957.47|3948.77|3957.55|3948.85|3957.02|3948.32|33
1630923110000|2021-09-06 10:11:50|3957.43|3948.73|3957.55|3948.85|3957.71|3949.01|3957.43|3948.73|34
1630923120000|2021-09-06 10:12:00|3957.58|3948.88|3957.43|3948.73|3957.74|3949.04|3957.36|3948.66|30
1630923130000|2021-09-06 10:12:10|3957.46|3948.76|3958.07|3949.37|3958.51|3949.81|3957.27|3948.57|36
1630923140000|2021-09-06 10:12:20|3958.06|3949.36|3957.99|3949.29|3958.62|3949.92|3957.84|3949.14|34
1630923150000|2021-09-06 10:12:30|3957.89|3949.19|3957.81|3949.11|3957.97|3949.27|3957.7|3949|37
1630923160000|2021-09-06 10:12:40|3957.82|3949.12|3957.72|3949.02|3958.01|3949.31|3957.64|3948.94|28
1630923170000|2021-09-06 10:12:50|3957.67|3948.97|3957.2|3948.5|3957.78|3949.08|3957.15|3948.45|33
1630923180000|2021-09-06 10:13:00|3957.23|3948.53|3956.47|3947.77|3957.29|3948.59|3955.54|3946.84|33
1630923190000|2021-09-06 10:13:10|3956.41|3947.71|3956.35|3947.65|3956.65|3947.95|3956.13|3947.43|28
1630923200000|2021-09-06 10:13:20|3956.79|3948.09|3956.79|3948.09|3957.12|3948.42|3956.62|3947.92|25
1630923210000|2021-09-06 10:13:30|3956.8|3948.1|3956.69|3947.99|3957.46|3948.76|3956.69|3947.99|24
1630923220000|2021-09-06 10:13:40|3956.96|3948.26|3956.73|3948.03|3957.43|3948.73|3956.64|3947.94|22
1630923230000|2021-09-06 10:13:50|3956.66|3947.96|3956.76|3948.06|3957.53|3948.83|3956.66|3947.96|17
1630923240000|2021-09-06 10:14:00|3957.51|3948.81|3956.76|3948.06|3957.55|3948.85|3956.54|3947.84|24
1630923250000|2021-09-06 10:14:10|3957.43|3948.73|3956.13|3947.43|3957.44|3948.74|3955.93|3947.23|25
1630923260000|2021-09-06 10:14:20|3955.93|3947.23|3956.73|3948.03|3957.31|3948.61|3955.52|3946.82|30
1630923270000|2021-09-06 10:14:30|3956.68|3947.98|3956.6|3947.9|3957.48|3948.78|3956.27|3947.57|28
1630923280000|2021-09-06 10:14:40|3957.24|3948.54|3956.69|3947.99|3957.78|3949.08|3956.22|3947.52|31
1630923290000|2021-09-06 10:14:50|3956.75|3948.05|3956.79|3948.09|3957.85|3949.15|3956.59|3947.89|28
1630923300000|2021-09-06 10:15:00|3957.73|3949.03|3956.51|3947.81|3957.73|3949.03|3956.49|3947.79|31
1630923310000|2021-09-06 10:15:10|3957.29|3948.59|3956.51|3947.81|3957.43|3948.73|3956.22|3947.52|24
1630923320000|2021-09-06 10:15:20|3956.54|3947.84|3957.43|3948.73|3957.49|3948.79|3956.39|3947.69|23
1630923330000|2021-09-06 10:15:30|3957.47|3948.77|3956.5|3947.8|3957.47|3948.77|3956.22|3947.52|19
1630923340000|2021-09-06 10:15:40|3957.26|3948.56|3956.46|3947.76|3957.4|3948.7|3956.22|3947.52|25
1630923350000|2021-09-06 10:15:50|3956.51|3947.81|3956.54|3947.84|3957.2|3948.5|3956.51|3947.81|23
1630923360000|2021-09-06 10:16:00|3957.08|3948.38|3955.68|3946.98|3957.08|3948.38|3955.26|3946.56|31
1630923370000|2021-09-06 10:16:10|3955.66|3946.96|3955.5|3946.8|3955.66|3946.96|3955.29|3946.59|36
1630923380000|2021-09-06 10:16:20|3955.39|3946.69|3955.7|3947|3956.09|3947.39|3955.35|3946.65|35
1630923390000|2021-09-06 10:16:30|3955.79|3947.09|3954.89|3946.19|3955.79|3947.09|3954.65|3945.95|26
1630923400000|2021-09-06 10:16:40|3954.71|3946.01|3954.53|3945.83|3955.01|3946.31|3954.08|3945.38|28
1630923410000|2021-09-06 10:16:50|3954.51|3945.81|3954|3945.3|3954.51|3945.81|3953.6|3944.9|30
1630923420000|2021-09-06 10:17:00|3954.04|3945.34|3954.24|3945.54|3955.26|3946.56|3954|3945.3|34
1630923430000|2021-09-06 10:17:10|3954.13|3945.43|3954.12|3945.42|3955.11|3946.41|3953.8|3945.1|33
1630923440000|2021-09-06 10:17:20|3954.13|3945.43|3954.2|3945.5|3954.66|3945.96|3953.93|3945.23|23
1630923450000|2021-09-06 10:17:30|3954.18|3945.48|3954.43|3945.73|3954.66|3945.96|3953.84|3945.14|16
1630923460000|2021-09-06 10:17:40|3954.09|3945.39|3953.73|3945.03|3954.09|3945.39|3953.62|3944.92|10
1630923470000|2021-09-06 10:17:50|3953.62|3944.92|3954.03|3945.33|3954.46|3945.76|3953.62|3944.92|18
1630923480000|2021-09-06 10:18:00|3954.06|3945.36|3954.06|3945.36|3954.08|3945.38|3953.86|3945.16|23
1630923490000|2021-09-06 10:18:10|3954.08|3945.38|3954.18|3945.48|3954.18|3945.48|3953.91|3945.21|19
1630923500000|2021-09-06 10:18:20|3954.01|3945.31|3953.98|3945.28|3954.21|3945.51|3953.87|3945.17|17
1630923510000|2021-09-06 10:18:30|3954.03|3945.33|3953.88|3945.18|3954.15|3945.45|3953.88|3945.18|19
1630923520000|2021-09-06 10:18:40|3953.86|3945.16|3953.99|3945.29|3954.05|3945.35|3953.85|3945.15|14
1630923530000|2021-09-06 10:18:50|3953.92|3945.22|3953.86|3945.16|3954.12|3945.42|3953.86|3945.16|15
1630923540000|2021-09-06 10:19:00|3953.79|3945.09|3953.82|3945.12|3954.06|3945.36|3953.77|3945.07|29
1630923550000|2021-09-06 10:19:10|3953.83|3945.13|3953.77|3945.07|3953.83|3945.13|3953.48|3944.78|32
1630923560000|2021-09-06 10:19:20|3953.75|3945.05|3953.83|3945.13|3954.03|3945.33|3953.75|3945.05|26
1630923570000|2021-09-06 10:19:30|3953.85|3945.15|3954|3945.3|3954.04|3945.34|3953.85|3945.15|31
1630923580000|2021-09-06 10:19:40|3954.01|3945.31|3954.03|3945.33|3954.11|3945.41|3953.83|3945.13|23
1630923590000|2021-09-06 10:19:50|3954|3945.3|3954.23|3945.53|3954.39|3945.69|3953.17|3944.47|25
1630923600000|2021-09-06 10:20:00|3954.2|3945.5|3953.8|3945.1|3954.28|3945.58|3953.23|3944.53|16
1630923610000|2021-09-06 10:20:10|3953.1|3944.4|3954.05|3945.35|3954.05|3945.35|3953|3944.3|27
1630923620000|2021-09-06 10:20:20|3953.37|3944.67|3953.29|3944.59|3954.05|3945.35|3953.01|3944.31|33
1630923630000|2021-09-06 10:20:30|3953.3|3944.6|3953.27|3944.57|3953.9|3945.2|3953.22|3944.52|26
1630923640000|2021-09-06 10:20:40|3953.24|3944.54|3952.62|3943.92|3953.36|3944.66|3952.53|3943.83|21
1630923650000|2021-09-06 10:20:50|3952.56|3943.86|3951.96|3943.26|3952.77|3944.07|3951.82|3943.12|32
1630923660000|2021-09-06 10:21:00|3952.11|3943.41|3951.96|3943.26|3952.12|3943.42|3951.21|3942.51|27
1630923670000|2021-09-06 10:21:10|3951.94|3943.24|3951.24|3942.54|3951.94|3943.24|3951.01|3942.31|27
1630923680000|2021-09-06 10:21:20|3951.19|3942.49|3950.81|3942.11|3951.3|3942.6|3950.61|3941.91|32
1630923690000|2021-09-06 10:21:30|3950.92|3942.22|3950.82|3942.12|3951.07|3942.37|3950.52|3941.82|10
1630923700000|2021-09-06 10:21:40|3950.67|3941.97|3950.92|3942.22|3951|3942.3|3950.25|3941.55|18
1630923710000|2021-09-06 10:21:50|3950.84|3942.14|3950.6|3941.9|3950.94|3942.24|3950.6|3941.9|28
1630923720000|2021-09-06 10:22:00|3950.8|3942.1|3950.55|3941.85|3950.94|3942.24|3950.3|3941.6|29
1630923730000|2021-09-06 10:22:10|3950.47|3941.77|3951.06|3942.36|3951.68|3942.98|3950.41|3941.71|33
1630923740000|2021-09-06 10:22:20|3951.66|3942.96|3950.81|3942.11|3951.66|3942.96|3950.81|3942.11|25
1630923750000|2021-09-06 10:22:30|3950.86|3942.16|3950.96|3942.26|3951.66|3942.96|3950.72|3942.02|25
1630923760000|2021-09-06 10:22:40|3950.76|3942.06|3950.78|3942.08|3951.66|3942.96|3950.56|3941.86|24
1630923770000|2021-09-06 10:22:50|3950.8|3942.1|3950.74|3942.04|3950.8|3942.1|3950.46|3941.76|21
1630923780000|2021-09-06 10:23:00|3950.73|3942.03|3949.46|3940.76|3950.73|3942.03|3949.46|3940.76|22
1630923790000|2021-09-06 10:23:10|3949.45|3940.75|3949.65|3940.95|3949.67|3940.97|3949.34|3940.64|16
1630923800000|2021-09-06 10:23:20|3949.64|3940.94|3949.63|3940.93|3949.65|3940.95|3949.6|3940.9|18
1630923810000|2021-09-06 10:23:30|3949.62|3940.92|3950.02|3941.32|3950.03|3941.33|3949.36|3940.66|14
1630923820000|2021-09-06 10:23:40|3950.01|3941.31|3950.01|3941.31|3950.91|3942.21|3949.33|3940.63|36
1630923830000|2021-09-06 10:23:50|3950|3941.3|3950.65|3941.95|3950.87|3942.17|3949.45|3940.75|33
1630923840000|2021-09-06 10:24:00|3951.04|3942.34|3951.33|3942.63|3951.34|3942.64|3950.49|3941.79|31
1630923850000|2021-09-06 10:24:10|3950.72|3942.02|3950.3|3941.6|3951.28|3942.58|3950.2|3941.5|35
1630923860000|2021-09-06 10:24:20|3950.27|3941.57|3950.08|3941.38|3950.54|3941.84|3950|3941.3|26
1630923870000|2021-09-06 10:24:30|3950.07|3941.37|3949.56|3940.86|3950.08|3941.38|3949.56|3940.86|24
1630923880000|2021-09-06 10:24:40|3949.78|3941.08|3949.75|3941.05|3950.03|3941.33|3949.66|3940.96|29
1630923890000|2021-09-06 10:24:50|3949.83|3941.13|3949.62|3940.92|3950.15|3941.45|3949.61|3940.91|31
1630923900000|2021-09-06 10:25:00|3949.58|3940.88|3949.96|3941.26|3949.96|3941.26|3949.54|3940.84|27
1630923910000|2021-09-06 10:25:10|3949.57|3940.87|3949.55|3940.85|3949.57|3940.87|3949.52|3940.82|6
1630923920000|2021-09-06 10:25:20|3949.63|3940.93|3949.56|3940.86|3949.78|3941.08|3949.55|3940.85|20
1630923930000|2021-09-06 10:25:30|3949.62|3940.92|3949.96|3941.26|3949.96|3941.26|3949.58|3940.88|24
1630923940000|2021-09-06 10:25:40|3949.93|3941.23|3949.78|3941.08|3949.95|3941.25|3949.78|3941.08|28
1630923950000|2021-09-06 10:25:50|3949.79|3941.09|3949.66|3940.96|3949.81|3941.11|3949.66|3940.96|19
1630923960000|2021-09-06 10:26:00|3949.65|3940.95|3949.62|3940.92|3949.79|3941.09|3949.06|3940.36|31
1630923970000|2021-09-06 10:26:10|3949.61|3940.91|3948.96|3940.26|3949.61|3940.91|3948.96|3940.26|23
1630923980000|2021-09-06 10:26:20|3948.97|3940.27|3948.75|3940.05|3949.09|3940.39|3948.7|3940|27
1630923990000|2021-09-06 10:26:30|3948.14|3939.44|3946.63|3937.93|3948.14|3939.44|3946.24|3937.54|37
1630924000000|2021-09-06 10:26:40|3946.62|3937.92|3947.2|3938.5|3947.76|3939.06|3946.5|3937.8|31
1630924010000|2021-09-06 10:26:50|3947.3|3938.6|3947.34|3938.64|3947.49|3938.79|3947.28|3938.58|14
1630924020000|2021-09-06 10:27:00|3947.29|3938.59|3947.27|3938.57|3947.93|3939.23|3947.14|3938.44|28
1630924030000|2021-09-06 10:27:10|3947.4|3938.7|3947.91|3939.21|3948.12|3939.42|3947.13|3938.43|28
1630924040000|2021-09-06 10:27:20|3947.93|3939.23|3947.98|3939.28|3948.81|3940.11|3947.91|3939.21|29
1630924050000|2021-09-06 10:27:30|3948.02|3939.32|3948.26|3939.56|3948.86|3940.16|3947.7|3939|32
1630924060000|2021-09-06 10:27:40|3948|3939.3|3948.54|3939.84|3948.54|3939.84|3948|3939.3|26
1630924070000|2021-09-06 10:27:50|3948.52|3939.82|3948.46|3939.76|3948.94|3940.24|3948.23|3939.53|31
1630924080000|2021-09-06 10:28:00|3948.84|3940.14|3948.28|3939.58|3948.97|3940.27|3948.13|3939.43|26
1630924090000|2021-09-06 10:28:10|3948.29|3939.59|3948.29|3939.59|3948.58|3939.88|3948.13|3939.43|22
1630924100000|2021-09-06 10:28:20|3948.53|3939.83|3948.48|3939.78|3948.95|3940.25|3948.13|3939.43|20
1630924110000|2021-09-06 10:28:30|3948.49|3939.79|3948.29|3939.59|3948.97|3940.27|3948.13|3939.43|23
1630924120000|2021-09-06 10:28:40|3948.53|3939.83|3948.06|3939.36|3949.3|3940.6|3948.06|3939.36|21
1630924130000|2021-09-06 10:28:50|3948.24|3939.54|3948.49|3939.79|3948.99|3940.29|3948.06|3939.36|28
1630924140000|2021-09-06 10:29:00|3948.47|3939.77|3948.47|3939.77|3948.89|3940.19|3948.06|3939.36|26
1630924150000|2021-09-06 10:29:10|3948.85|3940.15|3948.87|3940.17|3948.9|3940.2|3948.23|3939.53|20
1630924160000|2021-09-06 10:29:20|3948.46|3939.76|3948.23|3939.53|3948.53|3939.83|3948.06|3939.36|20
1630924170000|2021-09-06 10:29:30|3948.53|3939.83|3948.75|3940.05|3949.1|3940.4|3948.06|3939.36|32
1630924180000|2021-09-06 10:29:40|3951.14|3942.44|3951.54|3942.84|3951.91|3943.21|3950.63|3941.93|26
1630924190000|2021-09-06 10:29:50|3951.41|3942.71|3951.19|3942.49|3952.22|3943.52|3950.3|3941.6|24
1630924200000|2021-09-06 10:30:00|3950.87|3942.17|3950.51|3941.81|3952.07|3943.37|3950.3|3941.6|24
1630924210000|2021-09-06 10:30:10|3950.76|3942.06|3950.77|3942.07|3951.71|3943.01|3950.51|3941.81|30
1630924220000|2021-09-06 10:30:20|3950.79|3942.09|3950.76|3942.06|3951.72|3943.02|3950.53|3941.83|28
1630924230000|2021-09-06 10:30:30|3951.67|3942.97|3950.75|3942.05|3951.68|3942.98|3950.38|3941.68|35
1630924240000|2021-09-06 10:30:40|3950.74|3942.04|3951.15|3942.45|3951.8|3943.1|3950.56|3941.86|28
1630924250000|2021-09-06 10:30:50|3951.14|3942.44|3951.22|3942.52|3951.68|3942.98|3950.9|3942.2|25
1630924260000|2021-09-06 10:31:00|3951.21|3942.51|3951.15|3942.45|3951.82|3943.12|3951.08|3942.38|33
1630924270000|2021-09-06 10:31:10|3951.17|3942.47|3952.04|3943.34|3952.53|3943.83|3951.17|3942.47|24
1630924280000|2021-09-06 10:31:20|3950.8|3942.1|3952.3|3943.6|3952.3|3943.6|3950.8|3942.1|17
1630924290000|2021-09-06 10:31:30|3951.62|3942.92|3952.3|3943.6|3952.3|3943.6|3951.35|3942.65|17
1630924300000|2021-09-06 10:31:40|3951.62|3942.92|3954.77|3946.07|3954.91|3946.21|3951.62|3942.92|23
1630924310000|2021-09-06 10:31:50|3954.4|3945.7|3954.78|3946.08|3954.78|3946.08|3953.35|3944.65|30
1630924320000|2021-09-06 10:32:00|3954.67|3945.97|3954.68|3945.98|3955.24|3946.54|3954.31|3945.61|29
1630924330000|2021-09-06 10:32:10|3954.75|3946.05|3954.73|3946.03|3954.97|3946.27|3954.33|3945.63|26
1630924340000|2021-09-06 10:32:20|3954.68|3945.98|3954.49|3945.79|3954.88|3946.18|3953.92|3945.22|28
1630924350000|2021-09-06 10:32:30|3954.33|3945.63|3954.5|3945.8|3955.56|3946.86|3954.29|3945.59|37
1630924360000|2021-09-06 10:32:40|3954.36|3945.66|3954.95|3946.25|3954.96|3946.26|3954.32|3945.62|32
1630924370000|2021-09-06 10:32:50|3954.65|3945.95|3954.84|3946.14|3954.92|3946.22|3954.4|3945.7|31
1630924380000|2021-09-06 10:33:00|3954.53|3945.83|3953.79|3945.09|3954.83|3946.13|3953.72|3945.02|35
1630924390000|2021-09-06 10:33:10|3953.81|3945.11|3953.67|3944.97|3953.84|3945.14|3953.61|3944.91|36
1630924400000|2021-09-06 10:33:20|3953.66|3944.96|3950.83|3942.13|3953.75|3945.05|3950.35|3941.65|35
1630924410000|2021-09-06 10:33:30|3950.95|3942.25|3951.11|3942.41|3951.12|3942.42|3950.71|3942.01|31
1630924420000|2021-09-06 10:33:40|3951.12|3942.42|3952.56|3943.86|3952.61|3943.91|3951.02|3942.32|29
1630924430000|2021-09-06 10:33:50|3952.47|3943.77|3952|3943.3|3952.64|3943.94|3951.83|3943.13|31
1630924440000|2021-09-06 10:34:00|3951.96|3943.26|3951.59|3942.89|3951.96|3943.26|3951.41|3942.71|30
1630924450000|2021-09-06 10:34:10|3951.58|3942.88|3952.08|3943.38|3952.14|3943.44|3951.33|3942.63|30
1630924460000|2021-09-06 10:34:20|3951.3|3942.6|3951.23|3942.53|3952.22|3943.52|3950.92|3942.22|33
1630924470000|2021-09-06 10:34:30|3951.98|3943.28|3951.22|3942.52|3952.01|3943.31|3951.05|3942.35|31
1630924480000|2021-09-06 10:34:40|3951.14|3942.44|3951.15|3942.45|3951.95|3943.25|3951|3942.3|34
1630924490000|2021-09-06 10:34:50|3951.22|3942.52|3951.33|3942.63|3952.04|3943.34|3951.03|3942.33|33
1630924500000|2021-09-06 10:35:00|3951.99|3943.29|3951.9|3943.2|3951.99|3943.29|3951.03|3942.33|28
1630924510000|2021-09-06 10:35:10|3951.22|3942.52|3950.68|3941.98|3951.9|3943.2|3950.47|3941.77|34
1630924520000|2021-09-06 10:35:20|3950.6|3941.9|3950.68|3941.98|3950.85|3942.15|3950.41|3941.71|24
1630924530000|2021-09-06 10:35:30|3950.61|3941.91|3950.9|3942.2|3950.92|3942.22|3950.61|3941.91|14
1630924540000|2021-09-06 10:35:40|3950.87|3942.17|3950.61|3941.91|3950.87|3942.17|3950.6|3941.9|23
1630924550000|2021-09-06 10:35:50|3950.64|3941.94|3950.68|3941.98|3950.78|3942.08|3950.64|3941.94|19
1630924560000|2021-09-06 10:36:00|3950.69|3941.99|3950.73|3942.03|3950.83|3942.13|3950.69|3941.99|15
1630924570000|2021-09-06 10:36:10|3950.7|3942|3950.79|3942.09|3950.84|3942.14|3950.67|3941.97|16
1630924580000|2021-09-06 10:36:20|3950.95|3942.25|3950.79|3942.09|3951.34|3942.64|3950.77|3942.07|30
1630924590000|2021-09-06 10:36:30|3950.95|3942.25|3950.83|3942.13|3951.08|3942.38|3950.73|3942.03|33
1630924600000|2021-09-06 10:36:40|3950.79|3942.09|3949.93|3941.23|3950.95|3942.25|3949.74|3941.04|33
1630924610000|2021-09-06 10:36:50|3949.76|3941.06|3949.44|3940.74|3950.5|3941.8|3949.44|3940.74|29
1630924620000|2021-09-06 10:37:00|3949.45|3940.75|3949.73|3941.03|3950.24|3941.54|3949.45|3940.75|37
1630924630000|2021-09-06 10:37:10|3949.69|3940.99|3949.34|3940.64|3949.93|3941.23|3949.34|3940.64|18
1630924640000|2021-09-06 10:37:20|3949.36|3940.66|3949.51|3940.81|3949.76|3941.06|3949.28|3940.58|24
1630924650000|2021-09-06 10:37:30|3949.47|3940.77|3948.47|3939.77|3949.47|3940.77|3947.93|3939.23|32
1630924660000|2021-09-06 10:37:40|3948.42|3939.72|3949.47|3940.77|3949.47|3940.77|3948.26|3939.56|32
1630924670000|2021-09-06 10:37:50|3949.43|3940.73|3949.52|3940.82|3949.77|3941.07|3949.32|3940.62|19
1630924680000|2021-09-06 10:38:00|3949.51|3940.81|3949.52|3940.82|3949.52|3940.82|3949.09|3940.39|15
1630924690000|2021-09-06 10:38:10|3949.63|3940.93|3949.67|3940.97|3950.21|3941.51|3949.01|3940.31|31
1630924700000|2021-09-06 10:38:20|3949.66|3940.96|3949.89|3941.19|3950.15|3941.45|3949.45|3940.75|32
1630924710000|2021-09-06 10:38:30|3950.03|3941.33|3951.41|3942.71|3952.07|3943.37|3950.03|3941.33|33
1630924720000|2021-09-06 10:38:40|3951.4|3942.7|3952.4|3943.7|3953.11|3944.41|3951.4|3942.7|35
1630924730000|2021-09-06 10:38:50|3951.76|3943.06|3952.72|3944.02|3953.1|3944.4|3951.52|3942.82|36
1630924740000|2021-09-06 10:39:00|3952.4|3943.7|3952.09|3943.39|3952.5|3943.8|3951.91|3943.21|33
1630924750000|2021-09-06 10:39:10|3952.16|3943.46|3952.01|3943.31|3952.53|3943.83|3951.66|3942.96|31
1630924760000|2021-09-06 10:39:20|3951.67|3942.97|3951.66|3942.96|3952.24|3943.54|3951.66|3942.96|32
1630924770000|2021-09-06 10:39:30|3951.77|3943.07|3951.75|3943.05|3952.3|3943.6|3951.69|3942.99|34
1630924780000|2021-09-06 10:39:40|3951.74|3943.04|3951.73|3943.03|3952.19|3943.49|3951.66|3942.96|36
1630924790000|2021-09-06 10:39:50|3951.83|3943.13|3952.06|3943.36|3952.06|3943.36|3951.6|3942.9|36
1630924800000|2021-09-06 10:40:00|3952.08|3943.38|3952.21|3943.51|3952.35|3943.65|3951.82|3943.12|31
1630924810000|2021-09-06 10:40:10|3951.89|3943.19|3951.3|3942.6|3951.93|3943.23|3950.93|3942.23|30
1630924820000|2021-09-06 10:40:20|3951.27|3942.57|3950.93|3942.23|3951.66|3942.96|3950.93|3942.23|28
1630924830000|2021-09-06 10:40:30|3950.97|3942.27|3949.04|3940.34|3950.97|3942.27|3949.04|3940.34|33
1630924840000|2021-09-06 10:40:40|3948.9|3940.2|3947.74|3939.04|3948.9|3940.2|3947.39|3938.69|31
1630924850000|2021-09-06 10:40:50|3947.76|3939.06|3947.56|3938.86|3947.87|3939.17|3947.56|3938.86|35
1630924860000|2021-09-06 10:41:00|3947.58|3938.88|3948.4|3939.7|3948.48|3939.78|3947.56|3938.86|33
1630924870000|2021-09-06 10:41:10|3948.19|3939.49|3948.39|3939.69|3948.4|3939.7|3947.7|3939|24
1630924880000|2021-09-06 10:41:20|3948.19|3939.49|3947.61|3938.91|3948.42|3939.72|3947.6|3938.9|23
1630924890000|2021-09-06 10:41:30|3947.6|3938.9|3947.53|3938.83|3947.7|3939|3947.49|3938.79|33
1630924900000|2021-09-06 10:41:40|3947.54|3938.84|3947.74|3939.04|3947.76|3939.06|3947.1|3938.4|34
1630924910000|2021-09-06 10:41:50|3947.78|3939.08|3947.53|3938.83|3948.38|3939.68|3947.37|3938.67|36
1630924920000|2021-09-06 10:42:00|3947.5|3938.8|3947.81|3939.11|3948.02|3939.32|3947.5|3938.8|29
1630924930000|2021-09-06 10:42:10|3947.82|3939.12|3947.73|3939.03|3948.14|3939.44|3947.61|3938.91|27
1630924940000|2021-09-06 10:42:20|3947.68|3938.98|3948.14|3939.44|3948.8|3940.1|3947.67|3938.97|31
1630924950000|2021-09-06 10:42:30|3948.16|3939.46|3949.2|3940.5|3949.36|3940.66|3947.92|3939.22|29
1630924960000|2021-09-06 10:42:40|3948.63|3939.93|3948.18|3939.48|3949.19|3940.49|3948.18|3939.48|33
1630924970000|2021-09-06 10:42:50|3948.46|3939.76|3949.36|3940.66|3949.37|3940.67|3948.43|3939.73|33
1630924980000|2021-09-06 10:43:00|3949.39|3940.69|3949.16|3940.46|3949.59|3940.89|3949.14|3940.44|35
1630924990000|2021-09-06 10:43:10|3949.2|3940.5|3948.9|3940.2|3949.2|3940.5|3948.86|3940.16|21
1630925000000|2021-09-06 10:43:20|3948.8|3940.1|3948.87|3940.17|3948.9|3940.2|3948.8|3940.1|5
1630925010000|2021-09-06 10:43:30|3948.92|3940.22|3947.53|3938.83|3948.92|3940.22|3947.43|3938.73|23
1630925020000|2021-09-06 10:43:40|3947.61|3938.91|3948.23|3939.53|3948.44|3939.74|3947.44|3938.74|25
1630925030000|2021-09-06 10:43:50|3948.09|3939.39|3948.74|3940.04|3948.75|3940.05|3948.05|3939.35|32
1630925040000|2021-09-06 10:44:00|3948.18|3939.48|3948.15|3939.45|3948.72|3940.02|3947.76|3939.06|26
1630925050000|2021-09-06 10:44:10|3948.12|3939.42|3947.87|3939.17|3948.72|3940.02|3947.25|3938.55|29
1630925060000|2021-09-06 10:44:20|3947.93|3939.23|3948.04|3939.34|3948.56|3939.86|3947.89|3939.19|20
1630925070000|2021-09-06 10:44:30|3948.03|3939.33|3948.39|3939.69|3948.58|3939.88|3947.7|3939|26
1630925080000|2021-09-06 10:44:40|3949.43|3940.73|3948.73|3940.03|3949.43|3940.73|3948.39|3939.69|21
1630925090000|2021-09-06 10:44:50|3948.8|3940.1|3948.74|3940.04|3949.46|3940.76|3948.36|3939.66|22
1630925100000|2021-09-06 10:45:00|3948.43|3939.73|3947.87|3939.17|3948.49|3939.79|3947.7|3939|26
1630925110000|2021-09-06 10:45:10|3947.83|3939.13|3947.78|3939.08|3948.33|3939.63|3947.78|3939.08|16
1630925120000|2021-09-06 10:45:20|3947.77|3939.07|3947.92|3939.22|3948.05|3939.35|3947.71|3939.01|24
1630925130000|2021-09-06 10:45:30|3947.86|3939.16|3947.84|3939.14|3948.12|3939.42|3947.32|3938.62|35
1630925140000|2021-09-06 10:45:40|3947.8|3939.1|3947.39|3938.69|3947.97|3939.27|3947.31|3938.61|15
1630925150000|2021-09-06 10:45:50|3947.97|3939.27|3947.3|3938.6|3947.97|3939.27|3947.24|3938.54|28
1630925160000|2021-09-06 10:46:00|3947.28|3938.58|3948.59|3939.89|3949.02|3940.32|3946.9|3938.2|32
1630925170000|2021-09-06 10:46:10|3948.55|3939.85|3947.74|3939.04|3948.55|3939.85|3947.33|3938.63|32
1630925180000|2021-09-06 10:46:20|3947.75|3939.05|3947.68|3938.98|3948.75|3940.05|3947.19|3938.49|35
1630925190000|2021-09-06 10:46:30|3947.69|3938.99|3947.49|3938.79|3948.49|3939.79|3947.33|3938.63|37
1630925200000|2021-09-06 10:46:40|3948.3|3939.6|3948.74|3940.04|3948.74|3940.04|3947.31|3938.61|23
1630925210000|2021-09-06 10:46:50|3947.78|3939.08|3948.63|3939.93|3948.65|3939.95|3947.64|3938.94|29
1630925220000|2021-09-06 10:47:00|3948.67|3939.97|3947.83|3939.13|3948.8|3940.1|3947.79|3939.09|29
1630925230000|2021-09-06 10:47:10|3947.45|3938.75|3947.16|3938.46|3947.45|3938.75|3947.06|3938.36|13
1630925240000|2021-09-06 10:47:20|3947.18|3938.48|3947.3|3938.6|3947.3|3938.6|3947.07|3938.37|20
1630925250000|2021-09-06 10:47:30|3947.34|3938.64|3947.58|3938.88|3948.53|3939.83|3947.34|3938.64|24
1630925260000|2021-09-06 10:47:40|3947.59|3938.89|3947.41|3938.71|3947.62|3938.92|3947.07|3938.37|21
1630925270000|2021-09-06 10:47:50|3947.34|3938.64|3947.91|3939.21|3947.91|3939.21|3947.1|3938.4|20
1630925280000|2021-09-06 10:48:00|3947.38|3938.68|3947.37|3938.67|3947.91|3939.21|3947.37|3938.67|25
1630925290000|2021-09-06 10:48:10|3947.75|3939.05|3947.64|3938.94|3948.05|3939.35|3947.07|3938.37|31
1630925300000|2021-09-06 10:48:20|3947.4|3938.7|3947.46|3938.76|3948.12|3939.42|3947.4|3938.7|38
1630925310000|2021-09-06 10:48:30|3947.41|3938.71|3947.18|3938.48|3947.6|3938.9|3947.1|3938.4|35
1630925320000|2021-09-06 10:48:40|3947.22|3938.52|3947.09|3938.39|3947.34|3938.64|3947.05|3938.35|35
1630925330000|2021-09-06 10:48:50|3947.11|3938.41|3947.44|3938.74|3947.84|3939.14|3947.11|3938.41|29
1630925340000|2021-09-06 10:49:00|3947.45|3938.75|3947.64|3938.94|3947.74|3939.04|3947.33|3938.63|29
1630925350000|2021-09-06 10:49:10|3947.65|3938.95|3947.93|3939.23|3948.02|3939.32|3947.49|3938.79|24
1630925360000|2021-09-06 10:49:20|3947.99|3939.29|3947.96|3939.26|3947.99|3939.29|3947.49|3938.79|30
1630925370000|2021-09-06 10:49:30|3947.92|3939.22|3947.54|3938.84|3947.92|3939.22|3947.42|3938.72|36
1630925380000|2021-09-06 10:49:40|3947.55|3938.85|3949.2|3940.5|3949.2|3940.5|3947.49|3938.79|33
1630925390000|2021-09-06 10:49:50|3948.65|3939.95|3951.26|3942.56|3951.26|3942.56|3948.44|3939.74|36
1630925400000|2021-09-06 10:50:00|3951.25|3942.55|3951.68|3942.98|3951.81|3943.11|3951.25|3942.55|34
1630925410000|2021-09-06 10:50:10|3951.57|3942.87|3950.58|3941.88|3951.74|3943.04|3950.23|3941.53|34
1630925420000|2021-09-06 10:50:20|3950.73|3942.03|3950.93|3942.23|3951.84|3943.14|3950.16|3941.46|35
1630925430000|2021-09-06 10:50:30|3950.76|3942.06|3950.27|3941.57|3950.85|3942.15|3949.95|3941.25|37
1630925440000|2021-09-06 10:50:40|3950.13|3941.43|3950.18|3941.48|3950.57|3941.87|3949.88|3941.18|32
1630925450000|2021-09-06 10:50:50|3950.64|3941.94|3949.75|3941.05|3950.74|3942.04|3949.75|3941.05|25
1630925460000|2021-09-06 10:51:00|3949.74|3941.04|3949.85|3941.15|3949.89|3941.19|3949.24|3940.54|33
1630925470000|2021-09-06 10:51:10|3949.84|3941.14|3949.2|3940.5|3949.93|3941.23|3949.08|3940.38|36
1630925480000|2021-09-06 10:51:20|3949.53|3940.83|3949.29|3940.59|3949.61|3940.91|3949.13|3940.43|36
1630925490000|2021-09-06 10:51:30|3949.54|3940.84|3949.32|3940.62|3949.76|3941.06|3949.1|3940.4|35
1630925500000|2021-09-06 10:51:40|3949.33|3940.63|3949.07|3940.37|3949.38|3940.68|3949.05|3940.35|29
1630925510000|2021-09-06 10:51:50|3949.06|3940.36|3949.04|3940.34|3949.11|3940.41|3949.04|3940.34|8
1630925520000|2021-09-06 10:52:00|3949.05|3940.35|3949.19|3940.49|3949.19|3940.49|3949.04|3940.34|14
1630925530000|2021-09-06 10:52:10|3949.16|3940.46|3949.16|3940.46|3949.17|3940.47|3948.84|3940.14|7
1630925540000|2021-09-06 10:52:20|3949.17|3940.47|3949.11|3940.41|3949.17|3940.47|3949.1|3940.4|5
1630925550000|2021-09-06 10:52:30|3949.08|3940.38|3949.06|3940.36|3949.16|3940.46|3949.06|3940.36|6
1630925560000|2021-09-06 10:52:40|3949.07|3940.37|3949.12|3940.42|3949.22|3940.52|3948.96|3940.26|30
1630925570000|2021-09-06 10:52:50|3949.11|3940.41|3948.14|3939.44|3949.12|3940.42|3947.9|3939.2|20
1630925580000|2021-09-06 10:53:00|3948.36|3939.66|3948.41|3939.71|3948.66|3939.96|3948.36|3939.66|21
1630925590000|2021-09-06 10:53:10|3948.42|3939.72|3948.17|3939.47|3948.61|3939.91|3948.17|3939.47|14
1630925600000|2021-09-06 10:53:20|3948.43|3939.73|3948.17|3939.47|3948.49|3939.79|3948.17|3939.47|6
1630925610000|2021-09-06 10:53:30|3948.18|3939.48|3947.71|3939.01|3948.18|3939.48|3947.4|3938.7|23
1630925620000|2021-09-06 10:53:40|3947.82|3939.12|3948.21|3939.51|3948.23|3939.53|3947.71|3939.01|24
1630925630000|2021-09-06 10:53:50|3948.13|3939.43|3948.06|3939.36|3948.33|3939.63|3947.82|3939.12|29
1630925640000|2021-09-06 10:54:00|3947.95|3939.25|3947.71|3939.01|3948.86|3940.16|3947.71|3939.01|28
1630925650000|2021-09-06 10:54:10|3947.69|3938.99|3948.04|3939.34|3948.54|3939.84|3947.67|3938.97|29
1630925660000|2021-09-06 10:54:20|3948.07|3939.37|3948.38|3939.68|3948.38|3939.68|3948.01|3939.31|20
1630925670000|2021-09-06 10:54:30|3948.36|3939.66|3948.16|3939.46|3948.4|3939.7|3947.96|3939.26|32
1630925680000|2021-09-06 10:54:40|3948.13|3939.43|3947.92|3939.22|3948.16|3939.46|3947.63|3938.93|28
1630925690000|2021-09-06 10:54:50|3947.89|3939.19|3948.86|3940.16|3948.86|3940.16|3947.89|3939.19|28
1630925700000|2021-09-06 10:55:00|3948.88|3940.18|3948.27|3939.57|3948.97|3940.27|3947.9|3939.2|34
1630925710000|2021-09-06 10:55:10|3948.19|3939.49|3949.75|3941.05|3949.87|3941.17|3947.72|3939.02|26
1630925720000|2021-09-06 10:55:20|3949.53|3940.83|3950.39|3941.69|3950.39|3941.69|3949.39|3940.69|33
1630925730000|2021-09-06 10:55:30|3950.38|3941.68|3950.57|3941.87|3950.63|3941.93|3949.49|3940.79|31
1630925740000|2021-09-06 10:55:40|3950.59|3941.89|3949.1|3940.4|3950.93|3942.23|3949.09|3940.39|27
1630925750000|2021-09-06 10:55:50|3949.13|3940.43|3949.86|3941.16|3949.86|3941.16|3949.09|3940.39|22
1630925760000|2021-09-06 10:56:00|3949.91|3941.21|3949.85|3941.15|3949.95|3941.25|3949.84|3941.14|14
1630925770000|2021-09-06 10:56:10|3949.87|3941.17|3951.27|3942.57|3951.27|3942.57|3949.87|3941.17|23
1630925780000|2021-09-06 10:56:20|3951.31|3942.61|3951.5|3942.8|3951.58|3942.88|3950.37|3941.67|23
1630925790000|2021-09-06 10:56:30|3951.57|3942.87|3951.22|3942.52|3951.76|3943.06|3951.22|3942.52|21
1630925800000|2021-09-06 10:56:40|3951.04|3942.34|3952.91|3944.21|3953.26|3944.56|3951.04|3942.34|25
1630925810000|2021-09-06 10:56:50|3952.63|3943.93|3952.73|3944.03|3953.19|3944.49|3951.86|3943.16|36
1630925820000|2021-09-06 10:57:00|3952.97|3944.27|3953.54|3944.84|3953.55|3944.85|3952.29|3943.59|38
1630925830000|2021-09-06 10:57:10|3952.79|3944.09|3953.19|3944.49|3953.6|3944.9|3952.74|3944.04|35
1630925840000|2021-09-06 10:57:20|3953.11|3944.41|3953.46|3944.76|3953.9|3945.2|3952.73|3944.03|27
1630925850000|2021-09-06 10:57:30|3953.58|3944.88|3954.32|3945.62|3954.68|3945.98|3953.05|3944.35|28
1630925860000|2021-09-06 10:57:40|3954.67|3945.97|3953.92|3945.22|3954.72|3946.02|3953.92|3945.22|23
1630925870000|2021-09-06 10:57:50|3954.31|3945.61|3953.19|3944.49|3954.31|3945.61|3953.02|3944.32|29
1630925880000|2021-09-06 10:58:00|3953.4|3944.7|3952.98|3944.28|3953.91|3945.21|3952.74|3944.04|30
1630925890000|2021-09-06 10:58:10|3953.11|3944.41|3952.94|3944.24|3953.3|3944.6|3952.73|3944.03|35
1630925900000|2021-09-06 10:58:20|3953|3944.3|3952.85|3944.15|3953.35|3944.65|3952.85|3944.15|35
1630925910000|2021-09-06 10:58:30|3952.86|3944.16|3952.92|3944.22|3953.08|3944.38|3952.76|3944.06|35
1630925920000|2021-09-06 10:58:40|3952.98|3944.28|3952.97|3944.27|3953.35|3944.65|3952.78|3944.08|28
1630925930000|2021-09-06 10:58:50|3952.82|3944.12|3953.01|3944.31|3953.01|3944.31|3952.82|3944.12|4
1630925940000|2021-09-06 10:59:00|3953|3944.3|3952.81|3944.11|3953.02|3944.32|3952.81|3944.11|18
1630925950000|2021-09-06 10:59:10|3952.82|3944.12|3953.03|3944.33|3953.26|3944.56|3952.74|3944.04|21
1630925960000|2021-09-06 10:59:20|3953.33|3944.63|3953.7|3945|3954.44|3945.74|3953.23|3944.53|33
1630925970000|2021-09-06 10:59:30|3953.64|3944.94|3953.64|3944.94|3953.72|3945.02|3953.47|3944.77|18
1630925980000|2021-09-06 10:59:40|3953.66|3944.96|3953.82|3945.12|3953.86|3945.16|3953.53|3944.83|14
1630925990000|2021-09-06 10:59:50|3953.83|3945.13|3954.26|3945.56|3954.33|3945.63|3953.65|3944.95|32
1630926000000|2021-09-06 11:00:00|3954.27|3945.57|3954.91|3946.21|3955.47|3946.77|3953.8|3945.1|28
1630926010000|2021-09-06 11:00:10|3954.6|3945.9|3954.12|3945.42|3955.56|3946.86|3953.45|3944.75|35
1630926020000|2021-09-06 11:00:20|3953.51|3944.81|3955.15|3946.45|3955.16|3946.46|3953.51|3944.81|33
1630926030000|2021-09-06 11:00:30|3955.03|3946.33|3955.55|3946.85|3956.14|3947.44|3954.2|3945.5|39
1630926040000|2021-09-06 11:00:40|3956.26|3947.56|3956.15|3947.45|3956.8|3948.1|3955.6|3946.9|36
1630926050000|2021-09-06 11:00:50|3956.06|3947.36|3954.82|3946.12|3956.81|3948.11|3954.5|3945.8|31
1630926060000|2021-09-06 11:01:00|3954.79|3946.09|3954.71|3946.01|3954.92|3946.22|3954.63|3945.93|32
1630926070000|2021-09-06 11:01:10|3954.85|3946.15|3953.97|3945.27|3954.85|3946.15|3953.95|3945.25|35
1630926080000|2021-09-06 11:01:20|3953.94|3945.24|3953.54|3944.84|3953.98|3945.28|3953.5|3944.8|32
1630926090000|2021-09-06 11:01:30|3953.59|3944.89|3953.86|3945.16|3953.98|3945.28|3953.47|3944.77|22
1630926100000|2021-09-06 11:01:40|3953.85|3945.15|3953.12|3944.42|3953.85|3945.15|3952.75|3944.05|33
1630926110000|2021-09-06 11:01:50|3953.32|3944.62|3952.92|3944.22|3953.32|3944.62|3952.92|3944.22|34
1630926120000|2021-09-06 11:02:00|3952.95|3944.25|3953.22|3944.52|3953.22|3944.52|3952.95|3944.25|18
1630926130000|2021-09-06 11:02:10|3953.17|3944.47|3953.3|3944.6|3953.36|3944.66|3953.17|3944.47|22
1630926140000|2021-09-06 11:02:20|3953.26|3944.56|3953.2|3944.5|3953.31|3944.61|3953.16|3944.46|12
1630926150000|2021-09-06 11:02:30|3953.19|3944.49|3953.18|3944.48|3953.2|3944.5|3953.17|3944.47|11
1630926160000|2021-09-06 11:02:40|3953.17|3944.47|3955.81|3947.11|3955.81|3947.11|3953.15|3944.45|27
1630926170000|2021-09-06 11:02:50|3955.8|3947.1|3956.2|3947.5|3956.42|3947.72|3955.75|3947.05|23
1630926180000|2021-09-06 11:03:00|3956.41|3947.71|3956.79|3948.09|3957.75|3949.05|3955.99|3947.29|30
1630926190000|2021-09-06 11:03:10|3956.82|3948.12|3957.9|3949.2|3958.63|3949.93|3956.81|3948.11|24
1630926200000|2021-09-06 11:03:20|3957.59|3948.89|3958.85|3950.15|3960.99|3952.29|3957.49|3948.79|38
1630926210000|2021-09-06 11:03:30|3958.5|3949.8|3958.58|3949.88|3960.03|3951.33|3958.4|3949.7|39
1630926220000|2021-09-06 11:03:40|3958.62|3949.92|3958.64|3949.94|3959.58|3950.88|3958.39|3949.69|38
1630926230000|2021-09-06 11:03:50|3958.41|3949.71|3958.21|3949.51|3959.14|3950.44|3957.92|3949.22|37
1630926240000|2021-09-06 11:04:00|3958.22|3949.52|3956.77|3948.07|3958.29|3949.59|3956.73|3948.03|34
1630926250000|2021-09-06 11:04:10|3956.59|3947.89|3957.2|3948.5|3957.2|3948.5|3956.47|3947.77|29
1630926260000|2021-09-06 11:04:20|3957.34|3948.64|3957.06|3948.36|3957.34|3948.64|3956.89|3948.19|27
1630926270000|2021-09-06 11:04:30|3956.94|3948.24|3957.07|3948.37|3957.26|3948.56|3956.94|3948.24|19
1630926280000|2021-09-06 11:04:40|3957.09|3948.39|3957.08|3948.38|3957.14|3948.44|3956.94|3948.24|26
1630926290000|2021-09-06 11:04:50|3957.12|3948.42|3956.93|3948.23|3957.19|3948.49|3956.91|3948.21|27
1630926300000|2021-09-06 11:05:00|3956.92|3948.22|3957.64|3948.94|3957.64|3948.94|3956.85|3948.15|21
1630926310000|2021-09-06 11:05:10|3957.15|3948.45|3957.2|3948.5|3957.55|3948.85|3956.8|3948.1|29
1630926320000|2021-09-06 11:05:20|3956.92|3948.22|3957.12|3948.42|3957.72|3949.02|3956.92|3948.22|29
1630926330000|2021-09-06 11:05:30|3957.44|3948.74|3958.6|3949.9|3959.29|3950.59|3957.01|3948.31|30
1630926340000|2021-09-06 11:05:40|3958.27|3949.57|3957.95|3949.25|3958.99|3950.29|3957.42|3948.72|32
1630926350000|2021-09-06 11:05:50|3958|3949.3|3957.79|3949.09|3958.38|3949.68|3957.09|3948.39|29
1630926360000|2021-09-06 11:06:00|3957.73|3949.03|3958.19|3949.49|3958.4|3949.7|3957.63|3948.93|16
1630926370000|2021-09-06 11:06:10|3958.14|3949.44|3957.69|3948.99|3958.14|3949.44|3957.42|3948.72|9
1630926380000|2021-09-06 11:06:20|3957.68|3948.98|3957.68|3948.98|3957.68|3948.98|3957.42|3948.72|3
1630926390000|2021-09-06 11:06:30|3957.69|3948.99|3957.68|3948.98|3957.7|3949|3957.68|3948.98|8
1630926400000|2021-09-06 11:06:40|3958.04|3949.34|3958.15|3949.45|3958.69|3949.99|3957.68|3948.98|16
1630926410000|2021-09-06 11:06:50|3958.34|3949.64|3957.63|3948.93|3958.9|3950.2|3957.63|3948.93|25
1630926420000|2021-09-06 11:07:00|3958.19|3949.49|3957.73|3949.03|3958.34|3949.64|3957.4|3948.7|29
1630926430000|2021-09-06 11:07:10|3957.84|3949.14|3956.53|3947.83|3958.19|3949.49|3956.53|3947.83|33
1630926440000|2021-09-06 11:07:20|3955.85|3947.15|3955.66|3946.96|3956.2|3947.5|3954.95|3946.25|36
1630926450000|2021-09-06 11:07:30|3955.49|3946.79|3955.59|3946.89|3956.1|3947.4|3955.38|3946.68|36
1630926460000|2021-09-06 11:07:40|3955.97|3947.27|3957.11|3948.41|3957.11|3948.41|3955.57|3946.87|33
1630926470000|2021-09-06 11:07:50|3956.85|3948.15|3957.43|3948.73|3958.19|3949.49|3956.78|3948.08|35
1630926480000|2021-09-06 11:08:00|3957.66|3948.96|3957.24|3948.54|3958.43|3949.73|3957.24|3948.54|38
1630926490000|2021-09-06 11:08:10|3957.19|3948.49|3957.28|3948.58|3957.77|3949.07|3956.99|3948.29|38
1630926500000|2021-09-06 11:08:20|3957.32|3948.62|3957.32|3948.62|3957.89|3949.19|3956.85|3948.15|34
1630926510000|2021-09-06 11:08:30|3957.25|3948.55|3957.23|3948.53|3957.88|3949.18|3957.02|3948.32|37
1630926520000|2021-09-06 11:08:40|3957.68|3948.98|3957.47|3948.77|3958.2|3949.5|3957.05|3948.35|34
1630926530000|2021-09-06 11:08:50|3958.28|3949.58|3957.77|3949.07|3958.41|3949.71|3957.23|3948.53|29
1630926540000|2021-09-06 11:09:00|3958.91|3950.21|3958.34|3949.64|3958.93|3950.23|3958.12|3949.42|29
1630926550000|2021-09-06 11:09:10|3958.28|3949.58|3955.6|3946.9|3958.3|3949.6|3955.6|3946.9|28
1630926560000|2021-09-06 11:09:20|3955.57|3946.87|3955.43|3946.73|3955.57|3946.87|3955.29|3946.59|32
1630926570000|2021-09-06 11:09:30|3955.42|3946.72|3955.13|3946.43|3955.5|3946.8|3955|3946.3|25
1630926580000|2021-09-06 11:09:40|3955.11|3946.41|3953.28|3944.58|3955.23|3946.53|3953.27|3944.57|22
1630926590000|2021-09-06 11:09:50|3953.23|3944.53|3950.72|3942.02|3953.28|3944.58|3950.43|3941.73|36
1630926600000|2021-09-06 11:10:00|3950.86|3942.16|3950.98|3942.28|3951.79|3943.09|3949.78|3941.08|37
1630926610000|2021-09-06 11:10:10|3950.7|3942|3950.6|3941.9|3951.1|3942.4|3950.21|3941.51|39
1630926620000|2021-09-06 11:10:20|3950.62|3941.92|3951.44|3942.74|3951.44|3942.74|3950.56|3941.86|34
1630926630000|2021-09-06 11:10:30|3951.41|3942.71|3950.25|3941.55|3951.61|3942.91|3950.25|3941.55|37
1630926640000|2021-09-06 11:10:40|3950.27|3941.57|3950.99|3942.29|3951.5|3942.8|3950.27|3941.57|39
1630926650000|2021-09-06 11:10:50|3951.03|3942.33|3950.64|3941.94|3952.3|3943.6|3950.54|3941.84|38
1630926660000|2021-09-06 11:11:00|3950.57|3941.87|3949.28|3940.58|3951.3|3942.6|3948.96|3940.26|38
1630926670000|2021-09-06 11:11:10|3949.27|3940.57|3947.59|3938.89|3949.69|3940.99|3946.85|3938.15|33
1630926680000|2021-09-06 11:11:20|3946.9|3938.2|3948.02|3939.32|3949.13|3940.43|3946.9|3938.2|30
1630926690000|2021-09-06 11:11:30|3948.01|3939.31|3945.45|3936.75|3948.37|3939.67|3945.21|3936.51|22
1630926700000|2021-09-06 11:11:40|3945.44|3936.74|3946.67|3937.97|3948.29|3939.59|3945.05|3936.35|13
1630926710000|2021-09-06 11:11:50|3947.5|3938.8|3948.35|3939.65|3948.35|3939.65|3947.48|3938.78|15
1630926720000|2021-09-06 11:12:00|3948.12|3939.42|3948.35|3939.65|3948.35|3939.65|3947.67|3938.97|4
1630926730000|2021-09-06 11:12:10|3946.99|3938.29|3947|3938.3|3947.89|3939.19|3946.4|3937.7|27
1630926740000|2021-09-06 11:12:20|3946.52|3937.82|3948.28|3939.58|3948.35|3939.65|3946.52|3937.82|17
1630926750000|2021-09-06 11:12:30|3948.71|3940.01|3950.32|3941.62|3950.95|3942.25|3948.67|3939.97|28
1630926760000|2021-09-06 11:12:40|3950.42|3941.72|3950.64|3941.94|3950.92|3942.22|3950|3941.3|22
1630926770000|2021-09-06 11:12:50|3950.28|3941.58|3950.4|3941.7|3950.42|3941.72|3950.27|3941.57|8
1630926780000|2021-09-06 11:13:00|3950.3|3941.6|3950.27|3941.57|3950.76|3942.06|3950.27|3941.57|8
1630926790000|2021-09-06 11:13:10|3950.4|3941.7|3950.76|3942.06|3950.76|3942.06|3950.4|3941.7|5
1630926810000|2021-09-06 11:13:30|3950.85|3942.15|3952.18|3943.48|3952.18|3943.48|3950.85|3942.15|20
1630926820000|2021-09-06 11:13:40|3952.13|3943.43|3953.34|3944.64|3953.35|3944.65|3952.13|3943.43|16
1630926830000|2021-09-06 11:13:50|3952.99|3944.29|3954.18|3945.48|3954.18|3945.48|3952.99|3944.29|32
1630926840000|2021-09-06 11:14:00|3953.6|3944.9|3953.51|3944.81|3953.81|3945.11|3953.3|3944.6|27
1630926850000|2021-09-06 11:14:10|3953.34|3944.64|3954.79|3946.09|3955.66|3946.96|3953.34|3944.64|35
1630926860000|2021-09-06 11:14:20|3955.47|3946.77|3954.19|3945.49|3955.47|3946.77|3954.03|3945.33|15
1630926870000|2021-09-06 11:14:30|3954.14|3945.44|3953.85|3945.15|3954.14|3945.44|3953.85|3945.15|8
1630926890000|2021-09-06 11:14:50|3953.72|3945.02|3954.06|3945.36|3954.06|3945.36|3953.61|3944.91|22
1630926900000|2021-09-06 11:15:00|3954.1|3945.4|3954.47|3945.77|3954.47|3945.77|3954.09|3945.39|10
1630926910000|2021-09-06 11:15:10|3954.5|3945.8|3955.01|3946.31|3955.39|3946.69|3954.5|3945.8|27
1630926920000|2021-09-06 11:15:20|3954.74|3946.04|3955.7|3947|3956.03|3947.33|3954.74|3946.04|34
1630926930000|2021-09-06 11:15:30|3955.96|3947.26|3957.25|3948.55|3958.12|3949.42|3955.7|3947|31
1630926940000|2021-09-06 11:15:40|3955.7|3947|3956.23|3947.53|3957.49|3948.79|3955.68|3946.98|39
1630926950000|2021-09-06 11:15:50|3956.73|3948.03|3955.9|3947.2|3957.16|3948.46|3955.9|3947.2|38
1630926960000|2021-09-06 11:16:00|3956.37|3947.67|3957.06|3948.36|3957.06|3948.36|3955.77|3947.07|37
1630926970000|2021-09-06 11:16:10|3957.2|3948.5|3957.78|3949.08|3958.03|3949.33|3956.73|3948.03|36
1630926980000|2021-09-06 11:16:20|3957.72|3949.02|3957.72|3949.02|3957.78|3949.08|3957.63|3948.93|8
1630926990000|2021-09-06 11:16:30|3957.65|3948.95|3959.25|3950.55|3959.41|3950.71|3957.65|3948.95|17
1630927000000|2021-09-06 11:16:40|3959.34|3950.64|3957.72|3949.02|3960.6|3951.9|3957.14|3948.44|31
1630927010000|2021-09-06 11:16:50|3957.5|3948.8|3958.74|3950.04|3959.19|3950.49|3957.5|3948.8|36
1630927020000|2021-09-06 11:17:00|3959.98|3951.28|3958.36|3949.66|3960|3951.3|3956.69|3947.99|38
1630927030000|2021-09-06 11:17:10|3958.51|3949.81|3958.21|3949.51|3958.98|3950.28|3957.11|3948.41|39
1630927040000|2021-09-06 11:17:20|3958.34|3949.64|3959.54|3950.84|3959.62|3950.92|3958.19|3949.49|38
1630927050000|2021-09-06 11:17:30|3959.53|3950.83|3958.86|3950.16|3960.02|3951.32|3958.79|3950.09|37
1630927060000|2021-09-06 11:17:40|3958.59|3949.89|3959.55|3950.85|3959.84|3951.14|3958.17|3949.47|39
1630927070000|2021-09-06 11:17:50|3959.3|3950.6|3958.16|3949.46|3959.7|3951|3958.04|3949.34|39
1630927080000|2021-09-06 11:18:00|3958.07|3949.37|3958.79|3950.09|3958.79|3950.09|3957.6|3948.9|33
1630927090000|2021-09-06 11:18:10|3958.35|3949.65|3959.08|3950.38|3959.5|3950.8|3958.03|3949.33|37
1630927100000|2021-09-06 11:18:20|3959.19|3950.49|3954.34|3945.64|3959.2|3950.5|3954.34|3945.64|39
1630927110000|2021-09-06 11:18:30|3954.56|3945.86|3949.11|3940.41|3954.56|3945.86|3949.11|3940.41|36
1630927120000|2021-09-06 11:18:40|3948.37|3939.67|3944.01|3935.31|3948.37|3939.67|3944.01|3935.31|39
1630927130000|2021-09-06 11:18:50|3943.81|3935.11|3941.92|3933.22|3943.81|3935.11|3939.86|3931.16|38
1630927140000|2021-09-06 11:19:00|3942.63|3933.93|3938.96|3930.26|3943.63|3934.93|3938.26|3929.56|39
1630927150000|2021-09-06 11:19:10|3938.13|3929.43|3937.18|3928.48|3938.82|3930.12|3936.57|3927.87|37
1630927160000|2021-09-06 11:19:20|3937.96|3929.26|3937.07|3928.37|3937.96|3929.26|3936.38|3927.68|39
1630927170000|2021-09-06 11:19:30|3937.35|3928.65|3938.72|3930.02|3939.27|3930.57|3937.35|3928.65|38
1630927180000|2021-09-06 11:19:40|3939.17|3930.47|3938.9|3930.2|3940.25|3931.55|3937.63|3928.93|38
1630927190000|2021-09-06 11:19:50|3938.82|3930.12|3939.19|3930.49|3939.96|3931.26|3938.04|3929.34|39
1630927200000|2021-09-06 11:20:00|3939.68|3930.98|3937.76|3929.06|3940.22|3931.52|3937.76|3929.06|38
1630927210000|2021-09-06 11:20:10|3938.17|3929.47|3936.93|3928.23|3938.17|3929.47|3936.78|3928.08|38
1630927220000|2021-09-06 11:20:20|3936.82|3928.12|3935.49|3926.79|3936.9|3928.2|3934.54|3925.84|38
1630927230000|2021-09-06 11:20:30|3935.24|3926.54|3931.9|3923.2|3935.24|3926.54|3931.46|3922.76|40
1630927240000|2021-09-06 11:20:40|3931.38|3922.68|3931.59|3922.89|3931.94|3923.24|3929.57|3920.87|36
1630927250000|2021-09-06 11:20:50|3931.93|3923.23|3931.92|3923.22|3933.18|3924.48|3931.37|3922.67|38
1630927260000|2021-09-06 11:21:00|3931.55|3922.85|3933.73|3925.03|3933.89|3925.19|3931.53|3922.83|38
1630927270000|2021-09-06 11:21:10|3933.99|3925.29|3936.41|3927.71|3937.23|3928.53|3933.98|3925.28|39
1630927280000|2021-09-06 11:21:20|3936.25|3927.55|3938.92|3930.22|3938.92|3930.22|3936.25|3927.55|38
1630927290000|2021-09-06 11:21:30|3938.99|3930.29|3936.32|3927.62|3938.99|3930.29|3936.32|3927.62|39
1630927300000|2021-09-06 11:21:40|3936.53|3927.83|3936.65|3927.95|3937.72|3929.02|3935.98|3927.28|37
1630927310000|2021-09-06 11:21:50|3936.76|3928.06|3936.35|3927.65|3936.76|3928.06|3936.04|3927.34|37
1630927320000|2021-09-06 11:22:00|3936.55|3927.85|3935.5|3926.8|3936.68|3927.98|3935.35|3926.65|34
1630927330000|2021-09-06 11:22:10|3935.49|3926.79|3934.12|3925.42|3935.63|3926.93|3933.83|3925.13|25
1630927340000|2021-09-06 11:22:20|3934.22|3925.52|3930.14|3921.44|3934.22|3925.52|3930.14|3921.44|40
1630927350000|2021-09-06 11:22:30|3929.78|3921.08|3928.78|3920.08|3931.14|3922.44|3928.67|3919.97|40
1630927360000|2021-09-06 11:22:40|3928.7|3920|3930.95|3922.25|3931.2|3922.5|3926.56|3917.86|40
1630927370000|2021-09-06 11:22:50|3931.6|3922.9|3934.14|3925.44|3934.49|3925.79|3931.17|3922.47|38
1630927380000|2021-09-06 11:23:00|3934.24|3925.54|3935.56|3926.86|3935.81|3927.11|3933.74|3925.04|39
1630927390000|2021-09-06 11:23:10|3935.46|3926.76|3935.53|3926.83|3936.42|3927.72|3935.27|3926.57|37
1630927400000|2021-09-06 11:23:20|3935.24|3926.54|3933.92|3925.22|3935.38|3926.68|3933.61|3924.91|39
1630927410000|2021-09-06 11:23:30|3933.88|3925.18|3927.9|3919.2|3933.88|3925.18|3927.9|3919.2|40
1630927420000|2021-09-06 11:23:40|3927.44|3918.74|3927.62|3918.92|3928.49|3919.79|3926.36|3917.66|40
1630927430000|2021-09-06 11:23:50|3927.48|3918.78|3926.6|3917.9|3928.51|3919.81|3926.34|3917.64|38
1630927440000|2021-09-06 11:24:00|3926.62|3917.92|3926.66|3917.96|3927.11|3918.41|3926.07|3917.37|38
1630927450000|2021-09-06 11:24:10|3926.8|3918.1|3926.99|3918.29|3927.08|3918.38|3926.15|3917.45|36
1630927460000|2021-09-06 11:24:20|3926.8|3918.1|3927.46|3918.76|3929.29|3920.59|3926.8|3918.1|37
1630927470000|2021-09-06 11:24:30|3927.5|3918.8|3928.53|3919.83|3928.57|3919.87|3927.12|3918.42|38
1630927480000|2021-09-06 11:24:40|3928.31|3919.61|3928.46|3919.76|3928.88|3920.18|3927.83|3919.13|37
1630927490000|2021-09-06 11:24:50|3928.48|3919.78|3927.64|3918.94|3928.52|3919.82|3927.18|3918.48|38
1630927500000|2021-09-06 11:25:00|3927.27|3918.57|3927|3918.3|3927.88|3919.18|3926.76|3918.06|30
1630927510000|2021-09-06 11:25:10|3926.98|3918.28|3926.86|3918.16|3927.24|3918.54|3926.79|3918.09|23
1630927520000|2021-09-06 11:25:20|3926.85|3918.15|3926.11|3917.41|3926.87|3918.17|3926.06|3917.36|21
1630927530000|2021-09-06 11:25:30|3927.13|3918.43|3925.02|3916.32|3927.13|3918.43|3925.01|3916.31|24
1630927540000|2021-09-06 11:25:40|3925.28|3916.58|3923.43|3914.73|3925.28|3916.58|3921.91|3913.21|33
1630927550000|2021-09-06 11:25:50|3923.14|3914.44|3924.97|3916.27|3925.55|3916.85|3923.14|3914.44|39
1630927560000|2021-09-06 11:26:00|3924.55|3915.85|3923.07|3914.37|3924.55|3915.85|3922.01|3913.31|39
1630927570000|2021-09-06 11:26:10|3923.13|3914.43|3925.95|3917.25|3926.02|3917.32|3922.9|3914.2|38
1630927580000|2021-09-06 11:26:20|3926.06|3917.36|3927.01|3918.31|3927.6|3918.9|3926.06|3917.36|36
1630927590000|2021-09-06 11:26:30|3926.97|3918.27|3928.55|3919.85|3929.06|3920.36|3926.94|3918.24|38
1630927600000|2021-09-06 11:26:40|3928.43|3919.73|3930.78|3922.08|3930.87|3922.17|3928.1|3919.4|38
1630927610000|2021-09-06 11:26:50|3930.79|3922.09|3930.99|3922.29|3931.24|3922.54|3930.73|3922.03|30
1630927620000|2021-09-06 11:27:00|3931.42|3922.72|3930.78|3922.08|3932.09|3923.39|3930.77|3922.07|33
1630927630000|2021-09-06 11:27:10|3930.71|3922.01|3927.07|3918.37|3930.71|3922.01|3927.07|3918.37|32
1630927640000|2021-09-06 11:27:20|3927.74|3919.04|3930.63|3921.93|3931.27|3922.57|3926.69|3917.99|33
1630927650000|2021-09-06 11:27:30|3931.42|3922.72|3931.35|3922.65|3931.55|3922.85|3930.39|3921.69|30
1630927660000|2021-09-06 11:27:40|3931.25|3922.55|3931.23|3922.53|3931.43|3922.73|3930.82|3922.12|30
1630927670000|2021-09-06 11:27:50|3930.98|3922.28|3931.57|3922.87|3931.99|3923.29|3930.89|3922.19|26
1630927680000|2021-09-06 11:28:00|3931.66|3922.96|3932.04|3923.34|3932.19|3923.49|3931.39|3922.69|27
1630927690000|2021-09-06 11:28:10|3931.95|3923.25|3932.27|3923.57|3932.82|3924.12|3931.78|3923.08|39
1630927700000|2021-09-06 11:28:20|3931.93|3923.23|3933.22|3924.52|3934.02|3925.32|3931.93|3923.23|38
1630927710000|2021-09-06 11:28:30|3933.34|3924.64|3933.87|3925.17|3934.55|3925.85|3933.32|3924.62|36
1630927720000|2021-09-06 11:28:40|3933.92|3925.22|3929.56|3920.86|3934.08|3925.38|3929.56|3920.86|39
1630927730000|2021-09-06 11:28:50|3929.57|3920.87|3928.98|3920.28|3930.12|3921.42|3928.73|3920.03|35
1630927740000|2021-09-06 11:29:00|3928.95|3920.25|3929.36|3920.66|3930.74|3922.04|3928.6|3919.9|39
1630927750000|2021-09-06 11:29:10|3928.72|3920.02|3929.68|3920.98|3930.11|3921.41|3928.72|3920.02|33
1630927760000|2021-09-06 11:29:20|3929.61|3920.91|3929.25|3920.55|3929.61|3920.91|3928.64|3919.94|28
1630927770000|2021-09-06 11:29:30|3929.15|3920.45|3929.5|3920.8|3930|3921.3|3929.08|3920.38|16
1630927780000|2021-09-06 11:29:40|3929.52|3920.82|3930.56|3921.86|3930.56|3921.86|3929.52|3920.82|10
1630927790000|2021-09-06 11:29:50|3930.45|3921.75|3929.77|3921.07|3930.61|3921.91|3929.61|3920.91|8
1630927800000|2021-09-06 11:30:00|3929.93|3921.23|3929.22|3920.52|3930.42|3921.72|3929.22|3920.52|11
1630927810000|2021-09-06 11:30:10|3928.64|3919.94|3926.11|3917.41|3929.32|3920.62|3926.11|3917.41|34
1630927820000|2021-09-06 11:30:20|3926.06|3917.36|3924.04|3915.34|3926.2|3917.5|3924.01|3915.31|25
1630927830000|2021-09-06 11:30:30|3924.14|3915.44|3922.84|3914.14|3924.14|3915.44|3922.17|3913.47|31
1630927840000|2021-09-06 11:30:40|3922.53|3913.83|3921.46|3912.76|3922.53|3913.83|3921.38|3912.68|38
1630927850000|2021-09-06 11:30:50|3921.48|3912.78|3920.49|3911.79|3921.57|3912.87|3920.48|3911.78|37
1630927860000|2021-09-06 11:31:00|3920.51|3911.81|3919.75|3911.05|3920.97|3912.27|3919.75|3911.05|37
1630927870000|2021-09-06 11:31:10|3919.73|3911.03|3920.03|3911.33|3920.03|3911.33|3918.54|3909.84|39
1630927880000|2021-09-06 11:31:20|3919.39|3910.69|3919.67|3910.97|3920.08|3911.38|3919.39|3910.69|35
1630927890000|2021-09-06 11:31:30|3919.49|3910.79|3921.6|3912.9|3921.6|3912.9|3919.49|3910.79|35
1630927900000|2021-09-06 11:31:40|3921.94|3913.24|3924.82|3916.12|3924.82|3916.12|3921.6|3912.9|39
1630927910000|2021-09-06 11:31:50|3924.5|3915.8|3925.71|3917.01|3926.47|3917.77|3924.5|3915.8|36
1630927920000|2021-09-06 11:32:00|3926.12|3917.42|3925.35|3916.65|3928.12|3919.42|3925.2|3916.5|40
1630927930000|2021-09-06 11:32:10|3925.34|3916.64|3924.62|3915.92|3925.71|3917.01|3924.08|3915.38|36
1630927940000|2021-09-06 11:32:20|3924.74|3916.04|3924.46|3915.76|3925.94|3917.24|3924.38|3915.68|38
1630927950000|2021-09-06 11:32:30|3924.35|3915.65|3924.73|3916.03|3924.97|3916.27|3923.81|3915.11|38
1630927960000|2021-09-06 11:32:40|3924.75|3916.05|3924.67|3915.97|3924.86|3916.16|3924.29|3915.59|32
1630927970000|2021-09-06 11:32:50|3924.72|3916.02|3926.8|3918.1|3926.8|3918.1|3924.55|3915.85|27
1630927980000|2021-09-06 11:33:00|3927|3918.3|3927.45|3918.75|3927.77|3919.07|3927|3918.3|33
1630927990000|2021-09-06 11:33:10|3927.64|3918.94|3928.97|3920.27|3929.18|3920.48|3927.55|3918.85|35
1630928000000|2021-09-06 11:33:20|3928.88|3920.18|3930.63|3921.93|3931.15|3922.45|3928.88|3920.18|36
1630928010000|2021-09-06 11:33:30|3930.64|3921.94|3932.57|3923.87|3932.57|3923.87|3930.62|3921.92|31
1630928020000|2021-09-06 11:33:40|3932.56|3923.86|3933.81|3925.11|3934.24|3925.54|3932.56|3923.86|32
1630928030000|2021-09-06 11:33:50|3933.38|3924.68|3933.77|3925.07|3934.57|3925.87|3933.38|3924.68|35
1630928040000|2021-09-06 11:34:00|3933.54|3924.84|3933.63|3924.93|3934.05|3925.35|3933.54|3924.84|21
1630928050000|2021-09-06 11:34:10|3933.62|3924.92|3931.72|3923.02|3933.62|3924.92|3930.03|3921.33|35
1630928060000|2021-09-06 11:34:20|3931.87|3923.17|3931.39|3922.69|3932.53|3923.83|3931.35|3922.65|34
1630928070000|2021-09-06 11:34:30|3931.51|3922.81|3930.1|3921.4|3931.51|3922.81|3929.69|3920.99|34
1630928080000|2021-09-06 11:34:40|3930.29|3921.59|3929.8|3921.1|3930.53|3921.83|3929.8|3921.1|27
1630928090000|2021-09-06 11:34:50|3929.81|3921.11|3931.38|3922.68|3931.84|3923.14|3929.81|3921.11|24
1630928100000|2021-09-06 11:35:00|3931.01|3922.31|3928.4|3919.7|3931.01|3922.31|3928.16|3919.46|35
1630928110000|2021-09-06 11:35:10|3928.48|3919.78|3925.83|3917.13|3928.53|3919.83|3925.54|3916.84|37
1630928120000|2021-09-06 11:35:20|3925.84|3917.14|3927.51|3918.81|3927.61|3918.91|3924.75|3916.05|37
1630928130000|2021-09-06 11:35:30|3927.18|3918.48|3926.05|3917.35|3927.57|3918.87|3925.45|3916.75|34
1630928140000|2021-09-06 11:35:40|3925.47|3916.77|3924.94|3916.24|3925.47|3916.77|3924.72|3916.02|26
1630928150000|2021-09-06 11:35:50|3924.84|3916.14|3924.15|3915.45|3924.92|3916.22|3923.94|3915.24|37
1630928160000|2021-09-06 11:36:00|3924.32|3915.62|3924.68|3915.98|3926.53|3917.83|3924.32|3915.62|33
1630928170000|2021-09-06 11:36:10|3924.69|3915.99|3923.7|3915|3924.9|3916.2|3923.7|3915|35
1630928180000|2021-09-06 11:36:20|3923.84|3915.14|3923.88|3915.18|3924.01|3915.31|3923.49|3914.79|27
1630928190000|2021-09-06 11:36:30|3923.89|3915.19|3923.47|3914.77|3923.94|3915.24|3923.31|3914.61|33
1630928200000|2021-09-06 11:36:40|3923.5|3914.8|3923.59|3914.89|3924.6|3915.9|3923.37|3914.67|32
1630928210000|2021-09-06 11:36:50|3923.62|3914.92|3923.53|3914.83|3923.9|3915.2|3923.53|3914.83|18
1630928220000|2021-09-06 11:37:00|3923.51|3914.81|3923.36|3914.66|3923.61|3914.91|3922.65|3913.95|34
1630928230000|2021-09-06 11:37:10|3923.43|3914.73|3923.05|3914.35|3923.81|3915.11|3922.78|3914.08|29
1630928240000|2021-09-06 11:37:20|3923.1|3914.4|3923.62|3914.92|3923.73|3915.03|3922.87|3914.17|28
1630928250000|2021-09-06 11:37:30|3923.61|3914.91|3921.72|3913.02|3923.74|3915.04|3921.72|3913.02|22
1630928260000|2021-09-06 11:37:40|3921.78|3913.08|3921.56|3912.86|3921.88|3913.18|3921.5|3912.8|29
1630928270000|2021-09-06 11:37:50|3921.64|3912.94|3923.35|3914.65|3923.35|3914.65|3921.63|3912.93|34
1630928280000|2021-09-06 11:38:00|3923.5|3914.8|3923.97|3915.27|3924.37|3915.67|3923.5|3914.8|28
1630928290000|2021-09-06 11:38:10|3923.7|3915|3921.79|3913.09|3923.7|3915|3921.79|3913.09|38
1630928300000|2021-09-06 11:38:20|3922.02|3913.32|3921.72|3913.02|3922.38|3913.68|3921.41|3912.71|33
1630928310000|2021-09-06 11:38:30|3921.99|3913.29|3921.33|3912.63|3922.13|3913.43|3920.61|3911.91|36
1630928320000|2021-09-06 11:38:40|3921.37|3912.67|3921.41|3912.71|3922.36|3913.66|3921.02|3912.32|37
1630928330000|2021-09-06 11:38:50|3921.37|3912.67|3921.58|3912.88|3921.85|3913.15|3920.49|3911.79|37
1630928340000|2021-09-06 11:39:00|3922.01|3913.31|3921.3|3912.6|3922.26|3913.56|3920.66|3911.96|36
1630928350000|2021-09-06 11:39:10|3921.23|3912.53|3920.87|3912.17|3921.89|3913.19|3920.3|3911.6|37
1630928360000|2021-09-06 11:39:20|3921.17|3912.47|3920.81|3912.11|3921.33|3912.63|3920.49|3911.79|34
1630928370000|2021-09-06 11:39:30|3920.78|3912.08|3919.26|3910.56|3921.16|3912.46|3919.26|3910.56|35
1630928380000|2021-09-06 11:39:40|3919.28|3910.58|3919.33|3910.63|3920.09|3911.39|3919.25|3910.55|17
1630928390000|2021-09-06 11:39:50|3919.31|3910.61|3919.32|3910.62|3919.76|3911.06|3919.24|3910.54|19
1630928400000|2021-09-06 11:40:00|3919.33|3910.63|3919.17|3910.47|3919.33|3910.63|3919.11|3910.41|23
1630928410000|2021-09-06 11:40:10|3919.14|3910.44|3917.93|3909.23|3919.14|3910.44|3917.93|3909.23|22
1630928420000|2021-09-06 11:40:20|3917.94|3909.24|3917.48|3908.78|3917.94|3909.24|3917.48|3908.78|19
1630928430000|2021-09-06 11:40:30|3917.46|3908.76|3917.13|3908.43|3918.28|3909.58|3916.77|3908.07|22
1630928440000|2021-09-06 11:40:40|3917.69|3908.99|3916.52|3907.82|3917.69|3908.99|3916.07|3907.37|21
1630928450000|2021-09-06 11:40:50|3916.49|3907.79|3915.42|3906.72|3916.7|3908|3915.42|3906.72|36
1630928460000|2021-09-06 11:41:00|3915.56|3906.86|3913.94|3905.24|3915.93|3907.23|3913.65|3904.95|36
1630928470000|2021-09-06 11:41:10|3912.91|3904.21|3910.92|3902.22|3912.91|3904.21|3909.63|3900.93|37
1630928480000|2021-09-06 11:41:20|3911.02|3902.32|3911.98|3903.28|3911.98|3903.28|3910.91|3902.21|34
1630928490000|2021-09-06 11:41:30|3912.03|3903.33|3912.38|3903.68|3913.57|3904.87|3912.03|3903.33|39
1630928500000|2021-09-06 11:41:40|3912.42|3903.72|3913.37|3904.67|3913.52|3904.82|3911.93|3903.23|37
1630928510000|2021-09-06 11:41:50|3914.05|3905.35|3912.85|3904.15|3914.24|3905.54|3912.46|3903.76|39
1630928520000|2021-09-06 11:42:00|3911.95|3903.25|3910.05|3901.35|3911.97|3903.27|3910.05|3901.35|36
1630928530000|2021-09-06 11:42:10|3909.95|3901.25|3909.94|3901.24|3910.77|3902.07|3909.5|3900.8|36
1630928540000|2021-09-06 11:42:20|3909.85|3901.15|3911.97|3903.27|3912.14|3903.44|3909.76|3901.06|32
1630928550000|2021-09-06 11:42:30|3912.03|3903.33|3912.31|3903.61|3912.46|3903.76|3911.91|3903.21|36
1630928560000|2021-09-06 11:42:40|3912.24|3903.54|3913.21|3904.51|3913.22|3904.52|3911.99|3903.29|30
1630928570000|2021-09-06 11:42:50|3913.25|3904.55|3915.39|3906.69|3915.43|3906.73|3913.25|3904.55|37
1630928580000|2021-09-06 11:43:00|3915.33|3906.63|3916.94|3908.24|3917.02|3908.32|3915.33|3906.63|37
1630928590000|2021-09-06 11:43:10|3916.89|3908.19|3917.66|3908.96|3918.63|3909.93|3916.89|3908.19|38
1630928600000|2021-09-06 11:43:20|3917.99|3909.29|3917.85|3909.15|3918.08|3909.38|3916.96|3908.26|36
1630928610000|2021-09-06 11:43:30|3917.84|3909.14|3919.02|3910.32|3919.11|3910.41|3917.41|3908.71|36
1630928620000|2021-09-06 11:43:40|3919.15|3910.45|3917.3|3908.6|3919.3|3910.6|3917.3|3908.6|32
1630928630000|2021-09-06 11:43:50|3917.38|3908.68|3916.46|3907.76|3917.38|3908.68|3916.38|3907.68|22
1630928640000|2021-09-06 11:44:00|3916.49|3907.79|3913.51|3904.81|3916.59|3907.89|3913.32|3904.62|32
1630928650000|2021-09-06 11:44:10|3913.61|3904.91|3912.76|3904.06|3914.17|3905.47|3912.76|3904.06|35
1630928660000|2021-09-06 11:44:20|3912.75|3904.05|3913.11|3904.41|3913.9|3905.2|3912.75|3904.05|29
1630928670000|2021-09-06 11:44:30|3913.08|3904.38|3913.52|3904.82|3913.52|3904.82|3912.73|3904.03|34
1630928680000|2021-09-06 11:44:40|3913.49|3904.79|3917.92|3909.22|3918.35|3909.65|3913.18|3904.48|38
1630928690000|2021-09-06 11:44:50|3917.72|3909.02|3916.64|3907.94|3917.83|3909.13|3915.95|3907.25|38
1630928700000|2021-09-06 11:45:00|3916.66|3907.96|3911.67|3902.97|3916.66|3907.96|3910.7|3902|37
1630928710000|2021-09-06 11:45:10|3911.68|3902.98|3912.55|3903.85|3912.87|3904.17|3910.33|3901.63|38
1630928720000|2021-09-06 11:45:20|3912.57|3903.87|3912.47|3903.77|3912.87|3904.17|3912.37|3903.67|31
1630928730000|2021-09-06 11:45:30|3912.46|3903.76|3912.07|3903.37|3912.7|3904|3912.01|3903.31|35
1630928740000|2021-09-06 11:45:40|3912.01|3903.31|3911.92|3903.22|3912.37|3903.67|3911.68|3902.98|38
1630928750000|2021-09-06 11:45:50|3911.94|3903.24|3911.87|3903.17|3912.74|3904.04|3911.82|3903.12|39
1630928760000|2021-09-06 11:46:00|3911.82|3903.12|3911.36|3902.66|3912.67|3903.97|3910.91|3902.21|33
1630928770000|2021-09-06 11:46:10|3910.86|3902.16|3910.89|3902.19|3911.7|3903|3910.7|3902|32
1630928780000|2021-09-06 11:46:20|3911.23|3902.53|3913.39|3904.69|3913.68|3904.98|3911.2|3902.5|31
1630928790000|2021-09-06 11:46:30|3913.45|3904.75|3914.98|3906.28|3915.1|3906.4|3913.44|3904.74|36
1630928800000|2021-09-06 11:46:40|3914.84|3906.14|3913.08|3904.38|3914.84|3906.14|3913.05|3904.35|34
1630928810000|2021-09-06 11:46:50|3913.06|3904.36|3913.55|3904.85|3913.82|3905.12|3913.01|3904.31|29
1630928820000|2021-09-06 11:47:00|3913.6|3904.9|3913.92|3905.22|3914.17|3905.47|3913.35|3904.65|35
1630928830000|2021-09-06 11:47:10|3913.98|3905.28|3914.42|3905.72|3914.72|3906.02|3913.98|3905.28|30
1630928840000|2021-09-06 11:47:20|3915.13|3906.43|3915.67|3906.97|3915.9|3907.2|3915.07|3906.37|37
1630928850000|2021-09-06 11:47:30|3915.8|3907.1|3915.78|3907.08|3916.33|3907.63|3915.43|3906.73|37
1630928860000|2021-09-06 11:47:40|3916.24|3907.54|3916.37|3907.67|3916.42|3907.72|3915.6|3906.9|33
1630928870000|2021-09-06 11:47:50|3916.49|3907.79|3918.64|3909.94|3918.64|3909.94|3915.92|3907.22|38
1630928880000|2021-09-06 11:48:00|3918.69|3909.99|3918.18|3909.48|3919.02|3910.32|3918.03|3909.33|37
1630928890000|2021-09-06 11:48:10|3918.03|3909.33|3917.77|3909.07|3918.25|3909.55|3917.11|3908.41|36
1630928900000|2021-09-06 11:48:20|3917.91|3909.21|3918.59|3909.89|3918.79|3910.09|3917.73|3909.03|33
1630928910000|2021-09-06 11:48:30|3918.73|3910.03|3919.02|3910.32|3919.69|3910.99|3918.67|3909.97|34
1630928920000|2021-09-06 11:48:40|3918.95|3910.25|3919.16|3910.46|3919.25|3910.55|3918.33|3909.63|24
1630928930000|2021-09-06 11:48:50|3919.2|3910.5|3919.6|3910.9|3919.67|3910.97|3919.01|3910.31|29
1630928940000|2021-09-06 11:49:00|3919.63|3910.93|3919.08|3910.38|3919.63|3910.93|3919|3910.3|35
1630928950000|2021-09-06 11:49:10|3919.07|3910.37|3919.3|3910.6|3919.57|3910.87|3918.58|3909.88|19
1630928960000|2021-09-06 11:49:20|3919.58|3910.88|3920.28|3911.58|3920.7|3912|3919.58|3910.88|28
1630928970000|2021-09-06 11:49:30|3920.33|3911.63|3921.47|3912.77|3921.47|3912.77|3920.33|3911.63|34
1630928980000|2021-09-06 11:49:40|3921.48|3912.78|3921.47|3912.77|3921.62|3912.92|3920.89|3912.19|29
1630928990000|2021-09-06 11:49:50|3921.66|3912.96|3921.65|3912.95|3921.66|3912.96|3921.02|3912.32|34
1630929000000|2021-09-06 11:50:00|3921.66|3912.96|3920.12|3911.42|3921.74|3913.04|3920|3911.3|39
1630929010000|2021-09-06 11:50:10|3920.09|3911.39|3919.43|3910.73|3920.61|3911.91|3919.42|3910.72|36
1630929020000|2021-09-06 11:50:20|3919.41|3910.71|3921.09|3912.39|3921.09|3912.39|3919.37|3910.67|38
1630929030000|2021-09-06 11:50:30|3921.02|3912.32|3920.51|3911.81|3921.51|3912.81|3920.1|3911.4|38
1630929040000|2021-09-06 11:50:40|3920.59|3911.89|3920.71|3912.01|3921.75|3913.05|3920.14|3911.44|36
1630929050000|2021-09-06 11:50:50|3920.74|3912.04|3920.95|3912.25|3922.07|3913.37|3920.64|3911.94|40
1630929060000|2021-09-06 11:51:00|3920.98|3912.28|3921.68|3912.98|3921.68|3912.98|3920.74|3912.04|37
1630929070000|2021-09-06 11:51:10|3921.59|3912.89|3922|3913.3|3922.24|3913.54|3921.35|3912.65|36
1630929080000|2021-09-06 11:51:20|3922.07|3913.37|3922.17|3913.47|3922.25|3913.55|3921.73|3913.03|36
1630929090000|2021-09-06 11:51:30|3921.79|3913.09|3919.12|3910.42|3921.81|3913.11|3918.8|3910.1|35
1630929100000|2021-09-06 11:51:40|3919.37|3910.67|3920.51|3911.81|3920.51|3911.81|3919.37|3910.67|36
1630929110000|2021-09-06 11:51:50|3920.55|3911.85|3919.78|3911.08|3920.63|3911.93|3919.75|3911.05|36
1630929120000|2021-09-06 11:52:00|3919.8|3911.1|3920.58|3911.88|3920.66|3911.96|3919.72|3911.02|35
1630929130000|2021-09-06 11:52:10|3920.71|3912.01|3920.29|3911.59|3920.74|3912.04|3919.97|3911.27|23
1630929140000|2021-09-06 11:52:20|3920.09|3911.39|3920.36|3911.66|3920.36|3911.66|3919.71|3911.01|30
1630929150000|2021-09-06 11:52:30|3920.42|3911.72|3917.69|3908.99|3920.72|3912.02|3917.43|3908.73|37
1630929160000|2021-09-06 11:52:40|3917.6|3908.9|3917.43|3908.73|3917.66|3908.96|3916.96|3908.26|37
1630929170000|2021-09-06 11:52:50|3917.52|3908.82|3918.96|3910.26|3919.57|3910.87|3917.52|3908.82|39
1630929180000|2021-09-06 11:53:00|3918.86|3910.16|3917.68|3908.98|3918.86|3910.16|3917.19|3908.49|37
1630929190000|2021-09-06 11:53:10|3917.64|3908.94|3917.36|3908.66|3917.64|3908.94|3916.94|3908.24|36
1630929200000|2021-09-06 11:53:20|3917.21|3908.51|3917.29|3908.59|3917.59|3908.89|3917.05|3908.35|33
1630929210000|2021-09-06 11:53:30|3917.25|3908.55|3916.96|3908.26|3917.4|3908.7|3916.91|3908.21|35
1630929220000|2021-09-06 11:53:40|3916.98|3908.28|3916.22|3907.52|3916.98|3908.28|3915.92|3907.22|32
1630929230000|2021-09-06 11:53:50|3916.12|3907.42|3916.3|3907.6|3916.4|3907.7|3915.52|3906.82|34
1630929240000|2021-09-06 11:54:00|3916.31|3907.61|3915.71|3907.01|3916.31|3907.61|3915.66|3906.96|34
1630929250000|2021-09-06 11:54:10|3915.72|3907.02|3917.23|3908.53|3917.27|3908.57|3915.69|3906.99|38
1630929260000|2021-09-06 11:54:20|3917.22|3908.52|3917.23|3908.53|3917.38|3908.68|3916.96|3908.26|36
1630929270000|2021-09-06 11:54:30|3917.33|3908.63|3918.93|3910.23|3918.97|3910.27|3917.33|3908.63|37
1630929280000|2021-09-06 11:54:40|3918.37|3909.67|3920.35|3911.65|3920.38|3911.68|3918.29|3909.59|37
1630929290000|2021-09-06 11:54:50|3920.33|3911.63|3919.32|3910.62|3920.96|3912.26|3919.32|3910.62|38
1630929300000|2021-09-06 11:55:00|3919.26|3910.56|3916.13|3907.43|3919.26|3910.56|3915.99|3907.29|40
1630929310000|2021-09-06 11:55:10|3916.15|3907.45|3915.75|3907.05|3916.92|3908.22|3915.6|3906.9|36
1630929320000|2021-09-06 11:55:20|3915.89|3907.19|3916.09|3907.39|3916.29|3907.59|3915.86|3907.16|37
1630929330000|2021-09-06 11:55:30|3916.02|3907.32|3916.05|3907.35|3916.42|3907.72|3915.94|3907.24|36
1630929340000|2021-09-06 11:55:40|3916.31|3907.61|3915.42|3906.72|3916.51|3907.81|3915.41|3906.71|36
1630929350000|2021-09-06 11:55:50|3915.4|3906.7|3914.85|3906.15|3915.78|3907.08|3914.85|3906.15|33
1630929360000|2021-09-06 11:56:00|3914.76|3906.06|3913.09|3904.39|3914.84|3906.14|3912.54|3903.84|33
1630929370000|2021-09-06 11:56:10|3913.1|3904.4|3912.39|3903.69|3913.3|3904.6|3912.27|3903.57|38
1630929380000|2021-09-06 11:56:20|3912.22|3903.52|3913.1|3904.4|3913.96|3905.26|3911.89|3903.19|37
1630929390000|2021-09-06 11:56:30|3913.11|3904.41|3912.85|3904.15|3913.18|3904.48|3912.57|3903.87|36
1630929400000|2021-09-06 11:56:40|3912.84|3904.14|3912.7|3904|3913.03|3904.33|3911.95|3903.25|31
1630929410000|2021-09-06 11:56:50|3912.72|3904.02|3912.12|3903.42|3913.01|3904.31|3911.69|3902.99|30
1630929420000|2021-09-06 11:57:00|3912.14|3903.44|3911.29|3902.59|3913.04|3904.34|3911.04|3902.34|33
1630929430000|2021-09-06 11:57:10|3911.13|3902.43|3910.84|3902.14|3912.6|3903.9|3910.81|3902.11|37
1630929440000|2021-09-06 11:57:20|3910.94|3902.24|3910.74|3902.04|3910.99|3902.29|3910.74|3902.04|25
1630929450000|2021-09-06 11:57:30|3910.68|3901.98|3909.82|3901.12|3910.7|3902|3909.82|3901.12|24
1630929460000|2021-09-06 11:57:40|3909.86|3901.16|3909.58|3900.88|3909.87|3901.17|3909.58|3900.88|13
1630929470000|2021-09-06 11:57:50|3909.6|3900.9|3909.82|3901.12|3910.25|3901.55|3909.56|3900.86|28
1630929480000|2021-09-06 11:58:00|3909.83|3901.13|3908.83|3900.13|3909.83|3901.13|3908.1|3899.4|30
1630929490000|2021-09-06 11:58:10|3908.82|3900.12|3907.78|3899.08|3908.82|3900.12|3907.59|3898.89|38
1630929500000|2021-09-06 11:58:20|3907.77|3899.07|3907.41|3898.71|3908.24|3899.54|3907.3|3898.6|32
1630929510000|2021-09-06 11:58:30|3907.43|3898.73|3906.86|3898.16|3907.53|3898.83|3905.45|3896.75|40
1630929520000|2021-09-06 11:58:40|3907.02|3898.32|3907.13|3898.43|3907.14|3898.44|3905.6|3896.9|38
1630929530000|2021-09-06 11:58:50|3907.17|3898.47|3905.97|3897.27|3907.17|3898.47|3905.97|3897.27|38
1630929540000|2021-09-06 11:59:00|3905.93|3897.23|3907.2|3898.5|3907.41|3898.71|3905.93|3897.23|36
1630929550000|2021-09-06 11:59:10|3907.13|3898.43|3907.7|3899|3908.66|3899.96|3907.13|3898.43|37
1630929560000|2021-09-06 11:59:20|3908.03|3899.33|3907.33|3898.63|3908.38|3899.68|3907.15|3898.45|38
1630929570000|2021-09-06 11:59:30|3907.36|3898.66|3907.35|3898.65|3908.11|3899.41|3907.3|3898.6|39
1630929580000|2021-09-06 11:59:40|3907.51|3898.81|3906.52|3897.82|3907.64|3898.94|3906.5|3897.8|37
1630929590000|2021-09-06 11:59:50|3906.78|3898.08|3909.03|3900.33|3909.13|3900.43|3906.78|3898.08|33
1630929600000|2021-09-06 12:00:00|3909.22|3900.52|3905.87|3897.17|3909.81|3901.11|3905.87|3897.17|39
1630929610000|2021-09-06 12:00:10|3905.89|3897.19|3905.03|3896.33|3906|3897.3|3904.92|3896.22|34
1630929620000|2021-09-06 12:00:20|3904.98|3896.28|3900.08|3891.38|3905.08|3896.38|3900.08|3891.38|31
1630929630000|2021-09-06 12:00:30|3897.69|3888.99|3897.69|3888.99|3897.69|3888.99|3894.56|3885.86|39
1630929640000|2021-09-06 12:00:40|3897.68|3888.98|3899.49|3890.79|3899.49|3890.79|3896.87|3888.17|38
1630929650000|2021-09-06 12:00:50|3898.61|3889.91|3898.69|3889.99|3900.43|3891.73|3898.37|3889.67|38
1630929660000|2021-09-06 12:01:00|3898.73|3890.03|3897.13|3888.43|3898.79|3890.09|3895.09|3886.39|40
1630929670000|2021-09-06 12:01:10|3896.99|3888.29|3894.79|3886.09|3897.07|3888.37|3894.79|3886.09|39
1630929680000|2021-09-06 12:01:20|3894.83|3886.13|3894.13|3885.43|3894.83|3886.13|3892.07|3883.37|38
1630929690000|2021-09-06 12:01:30|3894.07|3885.37|3894.27|3885.57|3894.43|3885.73|3893.68|3884.98|39
1630929700000|2021-09-06 12:01:40|3894.25|3885.55|3894.19|3885.49|3894.39|3885.69|3894.01|3885.31|33
1630929710000|2021-09-06 12:01:50|3894.22|3885.52|3894.21|3885.51|3895.1|3886.4|3894.19|3885.49|35
1630929720000|2021-09-06 12:02:00|3894.19|3885.49|3893.58|3884.88|3894.31|3885.61|3893.19|3884.49|33
1630929730000|2021-09-06 12:02:10|3893.53|3884.83|3892.36|3883.66|3893.59|3884.89|3891.62|3882.92|25
1630929740000|2021-09-06 12:02:20|3892.35|3883.65|3888.41|3879.71|3892.35|3883.65|3887.85|3879.15|33
1630929750000|2021-09-06 12:02:30|3888.19|3879.49|3886.05|3877.35|3888.28|3879.58|3885.91|3877.21|40
1630929760000|2021-09-06 12:02:40|3886.21|3877.51|3887.17|3878.47|3887.32|3878.62|3885.98|3877.28|38
1630929770000|2021-09-06 12:02:50|3887.18|3878.48|3886.07|3877.37|3887.49|3878.79|3885.81|3877.11|37
1630929780000|2021-09-06 12:03:00|3885.9|3877.2|3885.06|3876.36|3885.92|3877.22|3884.4|3875.7|34
1630929790000|2021-09-06 12:03:10|3884.82|3876.12|3883.97|3875.27|3885.27|3876.57|3883.97|3875.27|31
1630929800000|2021-09-06 12:03:20|3883.36|3874.66|3881.75|3873.05|3883.36|3874.66|3880.77|3872.07|36
1630929810000|2021-09-06 12:03:30|3881.78|3873.08|3877.93|3869.23|3882.75|3874.05|3877.82|3869.12|38
1630929820000|2021-09-06 12:03:40|3878.03|3869.33|3876.21|3867.51|3878.16|3869.46|3876.14|3867.44|32
1630929830000|2021-09-06 12:03:50|3876.16|3867.46|3873.72|3865.02|3876.16|3867.46|3873.7|3865|25
1630929840000|2021-09-06 12:04:00|3873.77|3865.07|3874.14|3865.44|3874.16|3865.46|3873.72|3865.02|31
1630929850000|2021-09-06 12:04:10|3874.16|3865.46|3875.56|3866.86|3875.57|3866.87|3874.15|3865.45|28
1630929860000|2021-09-06 12:04:20|3875.5|3866.8|3879.15|3870.45|3879.15|3870.45|3875.46|3866.76|30
1630929870000|2021-09-06 12:04:30|3879.14|3870.44|3881.64|3872.94|3881.75|3873.05|3879.14|3870.44|35
1630929880000|2021-09-06 12:04:40|3881.43|3872.73|3883.76|3875.06|3883.91|3875.21|3880.84|3872.14|39
1630929890000|2021-09-06 12:04:50|3883.72|3875.02|3886.28|3877.58|3886.56|3877.86|3883.65|3874.95|39
1630929900000|2021-09-06 12:05:00|3886.49|3877.79|3887.52|3878.82|3887.64|3878.94|3886.41|3877.71|40
1630929910000|2021-09-06 12:05:10|3887.54|3878.84|3889.32|3880.62|3889.32|3880.62|3886.58|3877.88|40
1630929920000|2021-09-06 12:05:20|3889.31|3880.61|3890.23|3881.53|3891.2|3882.5|3889.28|3880.58|38
1630929930000|2021-09-06 12:05:30|3890.45|3881.75|3890.72|3882.02|3891.26|3882.56|3889.35|3880.65|37
1630929940000|2021-09-06 12:05:40|3890.46|3881.76|3891.75|3883.05|3892.21|3883.51|3890.46|3881.76|38
1630929950000|2021-09-06 12:05:50|3892|3883.3|3891.23|3882.53|3892.53|3883.83|3891.23|3882.53|37
1630929960000|2021-09-06 12:06:00|3890.46|3881.76|3888.62|3879.92|3890.46|3881.76|3888.62|3879.92|32
1630929970000|2021-09-06 12:06:10|3888.5|3879.8|3886.88|3878.18|3888.5|3879.8|3886.88|3878.18|37
1630929980000|2021-09-06 12:06:20|3886.87|3878.17|3880.15|3871.45|3888.36|3879.66|3880.15|3871.45|31
1630929990000|2021-09-06 12:06:30|3880.58|3871.88|3882.16|3873.46|3882.8|3874.1|3880.42|3871.72|36
1630930000000|2021-09-06 12:06:40|3882.61|3873.91|3885.25|3876.55|3885.25|3876.55|3882.61|3873.91|39
1630930010000|2021-09-06 12:06:50|3885.39|3876.69|3884.91|3876.21|3887.08|3878.38|3884.55|3875.85|38
1630930020000|2021-09-06 12:07:00|3884.85|3876.15|3886.43|3877.73|3887.1|3878.4|3882.74|3874.04|40
1630930030000|2021-09-06 12:07:10|3886.42|3877.72|3889.95|3881.25|3889.95|3881.25|3886.4|3877.7|37
1630930040000|2021-09-06 12:07:20|3889.97|3881.27|3890.15|3881.45|3890.75|3882.05|3888.95|3880.25|38
1630930050000|2021-09-06 12:07:30|3890.16|3881.46|3891.97|3883.27|3892.25|3883.55|3889.97|3881.27|33
1630930060000|2021-09-06 12:07:40|3891.86|3883.16|3892.67|3883.97|3892.71|3884.01|3891.52|3882.82|38
1630930070000|2021-09-06 12:07:50|3892.68|3883.98|3893.56|3884.86|3894.26|3885.56|3892.67|3883.97|36
1630930080000|2021-09-06 12:08:00|3893.41|3884.71|3893.37|3884.67|3893.58|3884.88|3892.03|3883.33|36
1630930090000|2021-09-06 12:08:10|3893.7|3885|3894.32|3885.62|3894.7|3886|3893.48|3884.78|27
1630930100000|2021-09-06 12:08:20|3894.17|3885.47|3895.53|3886.83|3895.72|3887.02|3894.14|3885.44|35
1630930110000|2021-09-06 12:08:30|3895.52|3886.82|3893.87|3885.17|3895.63|3886.93|3893.74|3885.04|34
1630930120000|2021-09-06 12:08:40|3894.01|3885.31|3892.42|3883.72|3894.46|3885.76|3892.42|3883.72|38
1630930130000|2021-09-06 12:08:50|3892.41|3883.71|3890.16|3881.46|3892.46|3883.76|3890.16|3881.46|35
1630930140000|2021-09-06 12:09:00|3890.08|3881.38|3890.39|3881.69|3892.12|3883.42|3890.06|3881.36|39
1630930150000|2021-09-06 12:09:10|3890.38|3881.68|3889.5|3880.8|3890.96|3882.26|3889.4|3880.7|32
1630930160000|2021-09-06 12:09:20|3889.73|3881.03|3889.47|3880.77|3890.83|3882.13|3889.23|3880.53|31
1630930170000|2021-09-06 12:09:30|3889.39|3880.69|3889.84|3881.14|3890.26|3881.56|3888.79|3880.09|38
1630930180000|2021-09-06 12:09:40|3889.6|3880.9|3889.59|3880.89|3890.73|3882.03|3889.23|3880.53|39
1630930190000|2021-09-06 12:09:50|3889.54|3880.84|3889.17|3880.47|3890.1|3881.4|3888.54|3879.84|35
1630930200000|2021-09-06 12:10:00|3889.15|3880.45|3888.97|3880.27|3889.29|3880.59|3887.87|3879.17|29
1630930210000|2021-09-06 12:10:10|3888.94|3880.24|3889.73|3881.03|3889.82|3881.12|3888.79|3880.09|32
1630930220000|2021-09-06 12:10:20|3889.46|3880.76|3890.02|3881.32|3890.02|3881.32|3889.46|3880.76|20
1630930230000|2021-09-06 12:10:30|3890.65|3881.95|3893.78|3885.08|3893.78|3885.08|3890.61|3881.91|40
1630930240000|2021-09-06 12:10:40|3893.48|3884.78|3896.92|3888.22|3897.37|3888.67|3893.48|3884.78|35
1630930250000|2021-09-06 12:10:50|3896.91|3888.21|3896.04|3887.34|3896.91|3888.21|3895.69|3886.99|37
1630930260000|2021-09-06 12:11:00|3896.15|3887.45|3894.69|3885.99|3896.54|3887.84|3894.69|3885.99|37
1630930270000|2021-09-06 12:11:10|3894.78|3886.08|3893.91|3885.21|3894.8|3886.1|3893.83|3885.13|37
1630930280000|2021-09-06 12:11:20|3894.03|3885.33|3890.6|3881.9|3894.03|3885.33|3890.6|3881.9|36
1630930290000|2021-09-06 12:11:30|3890.69|3881.99|3891.36|3882.66|3891.43|3882.73|3889.66|3880.96|36
1630930300000|2021-09-06 12:11:40|3891.39|3882.69|3892.3|3883.6|3892.55|3883.85|3890.91|3882.21|38
1630930310000|2021-09-06 12:11:50|3892.29|3883.59|3891.67|3882.97|3892.52|3883.82|3891.3|3882.6|35
1630930320000|2021-09-06 12:12:00|3892|3883.3|3887.66|3878.96|3893|3884.3|3886.53|3877.83|38
1630930330000|2021-09-06 12:12:10|3887.44|3878.74|3885.59|3876.89|3889.52|3880.82|3885.08|3876.38|33
1630930340000|2021-09-06 12:12:20|3885.89|3877.19|3887.73|3879.03|3887.95|3879.25|3885.24|3876.54|38
1630930350000|2021-09-06 12:12:30|3887.78|3879.08|3886.69|3877.99|3888.09|3879.39|3885.91|3877.21|38
1630930360000|2021-09-06 12:12:40|3886.72|3878.02|3885.57|3876.87|3887.23|3878.53|3885.12|3876.42|37
1630930370000|2021-09-06 12:12:50|3885.56|3876.86|3884.82|3876.12|3885.6|3876.9|3883.01|3874.31|38
1630930380000|2021-09-06 12:13:00|3884.96|3876.26|3888.1|3879.4|3888.26|3879.56|3884.96|3876.26|34
1630930390000|2021-09-06 12:13:10|3888.11|3879.41|3891.5|3882.8|3891.5|3882.8|3886.46|3877.76|34
1630930400000|2021-09-06 12:13:20|3891.73|3883.03|3893.89|3885.19|3894.79|3886.09|3891.46|3882.76|38
1630930410000|2021-09-06 12:13:30|3894.18|3885.48|3892.44|3883.74|3894.3|3885.6|3892.3|3883.6|35
1630930420000|2021-09-06 12:13:40|3892.4|3883.7|3892.8|3884.1|3893.77|3885.07|3892.35|3883.65|38
1630930430000|2021-09-06 12:13:50|3892.81|3884.11|3892.05|3883.35|3893.01|3884.31|3891.55|3882.85|37
1630930440000|2021-09-06 12:14:00|3891.98|3883.28|3890.78|3882.08|3891.98|3883.28|3890.61|3881.91|35
1630930450000|2021-09-06 12:14:10|3890.81|3882.11|3890.5|3881.8|3890.81|3882.11|3889.83|3881.13|36
1630930460000|2021-09-06 12:14:20|3890.53|3881.83|3891.31|3882.61|3891.31|3882.61|3890.51|3881.81|33
1630930470000|2021-09-06 12:14:30|3891.36|3882.66|3894.05|3885.35|3894.34|3885.64|3891.36|3882.66|31
1630930480000|2021-09-06 12:14:40|3893.95|3885.25|3893.14|3884.44|3893.95|3885.25|3892.21|3883.51|38
1630930490000|2021-09-06 12:14:50|3893.09|3884.39|3892.99|3884.29|3893.39|3884.69|3892.81|3884.11|38
1630930500000|2021-09-06 12:15:00|3892.9|3884.2|3890.42|3881.72|3893.02|3884.32|3890.34|3881.64|36
1630930510000|2021-09-06 12:15:10|3890.43|3881.73|3892.21|3883.51|3892.71|3884.01|3889.82|3881.12|36
1630930520000|2021-09-06 12:15:20|3892.22|3883.52|3894.17|3885.47|3895.2|3886.5|3892.05|3883.35|39
1630930530000|2021-09-06 12:15:30|3894.19|3885.49|3892.54|3883.84|3894.19|3885.49|3892.38|3883.68|37
1630930540000|2021-09-06 12:15:40|3892.52|3883.82|3890.59|3881.89|3892.65|3883.95|3889.39|3880.69|40
1630930550000|2021-09-06 12:15:50|3890.64|3881.94|3888.18|3879.48|3890.79|3882.09|3888.14|3879.44|36
1630930560000|2021-09-06 12:16:00|3888.28|3879.58|3890.27|3881.57|3890.27|3881.57|3886.88|3878.18|40
1630930570000|2021-09-06 12:16:10|3890.54|3881.84|3893.19|3884.49|3893.19|3884.49|3890.42|3881.72|39
1630930580000|2021-09-06 12:16:20|3893.32|3884.62|3894.9|3886.2|3894.92|3886.22|3893.02|3884.32|36
1630930590000|2021-09-06 12:16:30|3894.84|3886.14|3895.03|3886.33|3895.32|3886.62|3894.64|3885.94|33
1630930600000|2021-09-06 12:16:40|3895.06|3886.36|3896.49|3887.79|3896.49|3887.79|3895.03|3886.33|38
1630930610000|2021-09-06 12:16:50|3896.51|3887.81|3899.53|3890.83|3899.53|3890.83|3896.51|3887.81|29
1630930620000|2021-09-06 12:17:00|3899.34|3890.64|3900.47|3891.77|3900.47|3891.77|3897.62|3888.92|35
1630930630000|2021-09-06 12:17:10|3900.28|3891.58|3898.67|3889.97|3900.32|3891.62|3898.38|3889.68|39
1630930640000|2021-09-06 12:17:20|3898.65|3889.95|3900.63|3891.93|3900.7|3892|3897.94|3889.24|38
1630930650000|2021-09-06 12:17:30|3900.48|3891.78|3898.9|3890.2|3900.57|3891.87|3898.87|3890.17|38
1630930660000|2021-09-06 12:17:40|3898.8|3890.1|3899.04|3890.34|3899.4|3890.7|3898.8|3890.1|28
1630930670000|2021-09-06 12:17:50|3899.13|3890.43|3899.43|3890.73|3899.46|3890.76|3899|3890.3|21
1630930680000|2021-09-06 12:18:00|3899.86|3891.16|3898.42|3889.72|3900.15|3891.45|3898.38|3889.68|25
1630930690000|2021-09-06 12:18:10|3898.39|3889.69|3898.7|3890|3898.72|3890.02|3897.68|3888.98|33
1630930700000|2021-09-06 12:18:20|3898.73|3890.03|3901.16|3892.46|3901.32|3892.62|3898.73|3890.03|30
1630930710000|2021-09-06 12:18:30|3900.93|3892.23|3900.75|3892.05|3901.14|3892.44|3899.41|3890.71|36
1630930720000|2021-09-06 12:18:40|3900.84|3892.14|3899.73|3891.03|3901.02|3892.32|3898.58|3889.88|40
1630930730000|2021-09-06 12:18:50|3899.69|3890.99|3899.32|3890.62|3899.69|3890.99|3898.8|3890.1|34
1630930740000|2021-09-06 12:19:00|3899.37|3890.67|3898.67|3889.97|3899.37|3890.67|3897.91|3889.21|37
1630930750000|2021-09-06 12:19:10|3898.83|3890.13|3900.88|3892.18|3901.13|3892.43|3898.83|3890.13|36
1630930760000|2021-09-06 12:19:20|3900.87|3892.17|3902.69|3893.99|3902.99|3894.29|3900.74|3892.04|40
1630930770000|2021-09-06 12:19:30|3902.63|3893.93|3902.76|3894.06|3903.25|3894.55|3901.45|3892.75|38
1630930780000|2021-09-06 12:19:40|3902.88|3894.18|3905.99|3897.29|3906.84|3898.14|3902.07|3893.37|39
1630930790000|2021-09-06 12:19:50|3906.05|3897.35|3907.05|3898.35|3907.11|3898.41|3905.7|3897|37
1630930800000|2021-09-06 12:20:00|3907.16|3898.46|3905.79|3897.09|3907.23|3898.53|3905.79|3897.09|36
1630930810000|2021-09-06 12:20:10|3905.33|3896.63|3904.65|3895.95|3905.46|3896.76|3904.15|3895.45|39
1630930820000|2021-09-06 12:20:20|3905.11|3896.41|3901.54|3892.84|3905.11|3896.41|3901.45|3892.75|37
1630930830000|2021-09-06 12:20:30|3901.64|3892.94|3901.5|3892.8|3901.92|3893.22|3901.26|3892.56|39
1630930840000|2021-09-06 12:20:40|3901.56|3892.86|3903.13|3894.43|3903.56|3894.86|3901.48|3892.78|34
1630930850000|2021-09-06 12:20:50|3902.96|3894.26|3902.65|3893.95|3902.96|3894.26|3901.88|3893.18|35
1630930860000|2021-09-06 12:21:00|3902.64|3893.94|3902.85|3894.15|3903.28|3894.58|3902.37|3893.67|35
1630930870000|2021-09-06 12:21:10|3902.89|3894.19|3902.5|3893.8|3902.95|3894.25|3902.5|3893.8|34
1630930880000|2021-09-06 12:21:20|3902.2|3893.5|3902.7|3894|3902.7|3894|3901.37|3892.67|37
1630930890000|2021-09-06 12:21:30|3902.59|3893.89|3903.06|3894.36|3903.25|3894.55|3902.5|3893.8|36
1630930900000|2021-09-06 12:21:40|3903.02|3894.32|3903.47|3894.77|3904.02|3895.32|3903.02|3894.32|39
1630930910000|2021-09-06 12:21:50|3903.34|3894.64|3903.79|3895.09|3904.35|3895.65|3903.34|3894.64|32
1630930920000|2021-09-06 12:22:00|3903.93|3895.23|3904.11|3895.41|3904.25|3895.55|3903.22|3894.52|35
1630930930000|2021-09-06 12:22:10|3903.81|3895.11|3904.98|3896.28|3905.7|3897|3903.76|3895.06|35
1630930940000|2021-09-06 12:22:20|3904.77|3896.07|3904.86|3896.16|3905.97|3897.27|3904.77|3896.07|37
1630930950000|2021-09-06 12:22:30|3904.87|3896.17|3905.27|3896.57|3906.83|3898.13|3904.87|3896.17|37
1630930960000|2021-09-06 12:22:40|3906.72|3898.02|3907.01|3898.31|3908.02|3899.32|3905.31|3896.61|36
1630930970000|2021-09-06 12:22:50|3907.77|3899.07|3906.46|3897.76|3908.03|3899.33|3906.41|3897.71|37
1630930980000|2021-09-06 12:23:00|3907.52|3898.82|3906.18|3897.48|3907.77|3899.07|3906.02|3897.32|21
1630930990000|2021-09-06 12:23:10|3906.29|3897.59|3906.39|3897.69|3906.59|3897.89|3906.22|3897.52|33
1630931000000|2021-09-06 12:23:20|3906.38|3897.68|3906.04|3897.34|3906.61|3897.91|3905.26|3896.56|32
1630931010000|2021-09-06 12:23:30|3906.31|3897.61|3906.14|3897.44|3906.42|3897.72|3905.49|3896.79|32
1630931020000|2021-09-06 12:23:40|3906.15|3897.45|3905.72|3897.02|3906.33|3897.63|3905.36|3896.66|31
1630931030000|2021-09-06 12:23:50|3905.71|3897.01|3905.84|3897.14|3906|3897.3|3905.65|3896.95|31
1630931040000|2021-09-06 12:24:00|3905.82|3897.12|3904.98|3896.28|3905.93|3897.23|3904.69|3895.99|32
1630931050000|2021-09-06 12:24:10|3904.95|3896.25|3904.36|3895.66|3904.95|3896.25|3904.16|3895.46|30
1630931060000|2021-09-06 12:24:20|3904.34|3895.64|3902.55|3893.85|3904.34|3895.64|3902.55|3893.85|25
1630931070000|2021-09-06 12:24:30|3902.64|3893.94|3900.01|3891.31|3902.64|3893.94|3900.01|3891.31|36
1630931080000|2021-09-06 12:24:40|3900.1|3891.4|3903.08|3894.38|3903.08|3894.38|3900.01|3891.31|33
1630931090000|2021-09-06 12:24:50|3903.35|3894.65|3905.95|3897.25|3906.26|3897.56|3902.94|3894.24|38
1630931100000|2021-09-06 12:25:00|3905.75|3897.05|3904.88|3896.18|3906.08|3897.38|3904.88|3896.18|37
1630931110000|2021-09-06 12:25:10|3904.91|3896.21|3903.68|3894.98|3905.11|3896.41|3903.33|3894.63|37
1630931120000|2021-09-06 12:25:20|3903.77|3895.07|3900.67|3891.97|3903.91|3895.21|3900.67|3891.97|35
1630931130000|2021-09-06 12:25:30|3900.76|3892.06|3900.52|3891.82|3900.76|3892.06|3900.49|3891.79|30
1630931140000|2021-09-06 12:25:40|3900.59|3891.89|3900.56|3891.86|3900.69|3891.99|3900.26|3891.56|33
1630931150000|2021-09-06 12:25:50|3900.72|3892.02|3902.95|3894.25|3903.08|3894.38|3900.72|3892.02|36
1630931160000|2021-09-06 12:26:00|3902.94|3894.24|3902.57|3893.87|3902.94|3894.24|3901.68|3892.98|39
1630931170000|2021-09-06 12:26:10|3902.49|3893.79|3904.42|3895.72|3904.54|3895.84|3902.49|3893.79|34
1630931180000|2021-09-06 12:26:20|3904.68|3895.98|3905.8|3897.1|3906.24|3897.54|3904.37|3895.67|35
1630931190000|2021-09-06 12:26:30|3905.78|3897.08|3906.19|3897.49|3906.5|3897.8|3905.53|3896.83|38
1630931200000|2021-09-06 12:26:40|3906.11|3897.41|3905.99|3897.29|3906.22|3897.52|3905.74|3897.04|38
1630931210000|2021-09-06 12:26:50|3906.06|3897.36|3906.24|3897.54|3906.28|3897.58|3904.88|3896.18|37
1630931220000|2021-09-06 12:27:00|3906.1|3897.4|3907.76|3899.06|3907.76|3899.06|3905.85|3897.15|35
1630931230000|2021-09-06 12:27:10|3907.74|3899.04|3910.04|3901.34|3910.29|3901.59|3906.78|3898.08|36
1630931240000|2021-09-06 12:27:20|3910|3901.3|3908.12|3899.42|3910|3901.3|3908.12|3899.42|36
1630931250000|2021-09-06 12:27:30|3908.11|3899.41|3907.82|3899.12|3908.6|3899.9|3906.85|3898.15|37
1630931260000|2021-09-06 12:27:40|3907.84|3899.14|3908.8|3900.1|3909.23|3900.53|3907.76|3899.06|37
1630931270000|2021-09-06 12:27:50|3908.44|3899.74|3909.01|3900.31|3909.17|3900.47|3907.97|3899.27|37
1630931280000|2021-09-06 12:28:00|3909|3900.3|3907.35|3898.65|3909.22|3900.52|3907.27|3898.57|35
1630931290000|2021-09-06 12:28:10|3907.34|3898.64|3905.18|3896.48|3907.47|3898.77|3905.05|3896.35|37
1630931300000|2021-09-06 12:28:20|3905.16|3896.46|3904.98|3896.28|3905.24|3896.54|3904.89|3896.19|31
1630931310000|2021-09-06 12:28:30|3904.97|3896.27|3904.97|3896.27|3905.02|3896.32|3904.86|3896.16|33
1630931320000|2021-09-06 12:28:40|3904.95|3896.25|3906.4|3897.7|3906.42|3897.72|3904.89|3896.19|31
1630931330000|2021-09-06 12:28:50|3906.41|3897.71|3908.12|3899.42|3908.12|3899.42|3906.36|3897.66|29
1630931340000|2021-09-06 12:29:00|3908.45|3899.75|3908.68|3899.98|3909.19|3900.49|3907.38|3898.68|34
1630931350000|2021-09-06 12:29:10|3908.6|3899.9|3905.11|3896.41|3908.62|3899.92|3904.94|3896.24|34
1630931360000|2021-09-06 12:29:20|3905.07|3896.37|3904.55|3895.85|3905.09|3896.39|3903.44|3894.74|29
1630931370000|2021-09-06 12:29:30|3904.53|3895.83|3905.49|3896.79|3905.5|3896.8|3904.39|3895.69|37
1630931380000|2021-09-06 12:29:40|3905.6|3896.9|3906.11|3897.41|3906.24|3897.54|3905.11|3896.41|38
1630931390000|2021-09-06 12:29:50|3906.13|3897.43|3905.67|3896.97|3906.24|3897.54|3905.51|3896.81|37
1630931400000|2021-09-06 12:30:00|3905.54|3896.84|3904.06|3895.36|3905.54|3896.84|3904.06|3895.36|34
1630931410000|2021-09-06 12:30:10|3904.15|3895.45|3903.7|3895|3904.32|3895.62|3902.89|3894.19|34
1630931420000|2021-09-06 12:30:20|3903.94|3895.24|3903.74|3895.04|3904.22|3895.52|3903.6|3894.9|37
1630931430000|2021-09-06 12:30:30|3903.76|3895.06|3903.01|3894.31|3903.76|3895.06|3902.91|3894.21|26
1630931440000|2021-09-06 12:30:40|3903|3894.3|3903.18|3894.48|3903.34|3894.64|3902.91|3894.21|33
1630931450000|2021-09-06 12:30:50|3903.2|3894.5|3903.28|3894.58|3903.43|3894.73|3903.14|3894.44|29
1630931460000|2021-09-06 12:31:00|3903.3|3894.6|3903.34|3894.64|3903.4|3894.7|3903.21|3894.51|30
1630931470000|2021-09-06 12:31:10|3903.39|3894.69|3904.69|3895.99|3904.75|3896.05|3903.34|3894.64|34
1630931480000|2021-09-06 12:31:20|3904.59|3895.89|3905.36|3896.66|3905.99|3897.29|3904.43|3895.73|33
1630931490000|2021-09-06 12:31:30|3905.55|3896.85|3906.01|3897.31|3906.07|3897.37|3905.33|3896.63|30
1630931500000|2021-09-06 12:31:40|3906.03|3897.33|3907.68|3898.98|3907.68|3898.98|3905.55|3896.85|36
1630931510000|2021-09-06 12:31:50|3907.78|3899.08|3907.92|3899.22|3908.43|3899.73|3907.28|3898.58|29
1630931520000|2021-09-06 12:32:00|3907.72|3899.02|3908.36|3899.66|3908.36|3899.66|3907.36|3898.66|28
1630931530000|2021-09-06 12:32:10|3908.48|3899.78|3909.5|3900.8|3909.66|3900.96|3908.48|3899.78|28
1630931540000|2021-09-06 12:32:20|3909.49|3900.79|3911.01|3902.31|3911.07|3902.37|3908.96|3900.26|27
1630931550000|2021-09-06 12:32:30|3911.07|3902.37|3909.85|3901.15|3911.29|3902.59|3909.82|3901.12|37
1630931560000|2021-09-06 12:32:40|3909.91|3901.21|3910.78|3902.08|3910.96|3902.26|3909.85|3901.15|34
1630931570000|2021-09-06 12:32:50|3910.99|3902.29|3911.36|3902.66|3911.38|3902.68|3910.9|3902.2|29
1630931580000|2021-09-06 12:33:00|3911.37|3902.67|3913.44|3904.74|3913.44|3904.74|3910.42|3901.72|33
1630931590000|2021-09-06 12:33:10|3913.66|3904.96|3915.79|3907.09|3915.88|3907.18|3913.66|3904.96|34
1630931600000|2021-09-06 12:33:20|3915.64|3906.94|3917.03|3908.33|3917.97|3909.27|3915.64|3906.94|31
1630931610000|2021-09-06 12:33:30|3917.3|3908.6|3919.26|3910.56|3919.36|3910.66|3917.03|3908.33|32
1630931620000|2021-09-06 12:33:40|3919.22|3910.52|3919.17|3910.47|3919.56|3910.86|3919.02|3910.32|29
1630931630000|2021-09-06 12:33:50|3919.4|3910.7|3921.35|3912.65|3921.35|3912.65|3917.93|3909.23|27
1630931640000|2021-09-06 12:34:00|3921.32|3912.62|3917.05|3908.35|3921.37|3912.67|3916.69|3907.99|38
1630931650000|2021-09-06 12:34:10|3917|3908.3|3918.17|3909.47|3918.25|3909.55|3916.72|3908.02|37
1630931660000|2021-09-06 12:34:20|3918.13|3909.43|3918|3909.3|3918.27|3909.57|3917.85|3909.15|32
1630931670000|2021-09-06 12:34:30|3917.79|3909.09|3918.9|3910.2|3918.92|3910.22|3917.44|3908.74|39
1630931680000|2021-09-06 12:34:40|3918.76|3910.06|3919.19|3910.49|3919.49|3910.79|3918.76|3910.06|33
1630931690000|2021-09-06 12:34:50|3919.28|3910.58|3918.43|3909.73|3919.46|3910.76|3918.43|3909.73|37
1630931700000|2021-09-06 12:35:00|3918.47|3909.77|3918.29|3909.59|3918.82|3910.12|3917.75|3909.05|38
1630931710000|2021-09-06 12:35:10|3918.33|3909.63|3917.17|3908.47|3918.36|3909.66|3916.74|3908.04|39
1630931720000|2021-09-06 12:35:20|3917.06|3908.36|3915.2|3906.5|3917.06|3908.36|3915.2|3906.5|40
1630931730000|2021-09-06 12:35:30|3915.17|3906.47|3915.64|3906.94|3915.89|3907.19|3915.17|3906.47|39
1630931740000|2021-09-06 12:35:40|3915.77|3907.07|3916.89|3908.19|3916.89|3908.19|3915.45|3906.75|38
1630931750000|2021-09-06 12:35:50|3916.5|3907.8|3916.31|3907.61|3916.63|3907.93|3916.07|3907.37|34
1630931760000|2021-09-06 12:36:00|3916.3|3907.6|3916.26|3907.56|3917.05|3908.35|3916.25|3907.55|33
1630931770000|2021-09-06 12:36:10|3915.94|3907.24|3915.23|3906.53|3916.07|3907.37|3915.23|3906.53|35
1630931780000|2021-09-06 12:36:20|3915.37|3906.67|3914.93|3906.23|3915.4|3906.7|3914.93|3906.23|31
1630931790000|2021-09-06 12:36:30|3914.87|3906.17|3915.56|3906.86|3915.56|3906.86|3914.46|3905.76|35
1630931800000|2021-09-06 12:36:40|3915.55|3906.85|3914.89|3906.19|3915.59|3906.89|3914.85|3906.15|29
1630931810000|2021-09-06 12:36:50|3914.85|3906.15|3914.84|3906.14|3915.16|3906.46|3914.82|3906.12|32
1630931820000|2021-09-06 12:37:00|3914.91|3906.21|3914.91|3906.21|3915.15|3906.45|3914.85|3906.15|31
1630931830000|2021-09-06 12:37:10|3914.8|3906.1|3916.14|3907.44|3916.33|3907.63|3914.8|3906.1|35
1630931840000|2021-09-06 12:37:20|3916.17|3907.47|3915.73|3907.03|3916.37|3907.67|3915.57|3906.87|36
1630931850000|2021-09-06 12:37:30|3915.71|3907.01|3915.65|3906.95|3915.74|3907.04|3915.53|3906.83|31
1630931860000|2021-09-06 12:37:40|3915.7|3907|3914.45|3905.75|3916.01|3907.31|3914.45|3905.75|33
1630931870000|2021-09-06 12:37:50|3914.46|3905.76|3912.6|3903.9|3914.56|3905.86|3912.6|3903.9|33
1630931880000|2021-09-06 12:38:00|3912.39|3903.69|3911.58|3902.88|3912.43|3903.73|3911.58|3902.88|28
1630931890000|2021-09-06 12:38:10|3911.63|3902.93|3911.61|3902.91|3911.68|3902.98|3911.61|3902.91|8
1630931900000|2021-09-06 12:38:20|3911.66|3902.96|3911.16|3902.46|3911.72|3903.02|3910.82|3902.12|26
1630931910000|2021-09-06 12:38:30|3911.22|3902.52|3910.64|3901.94|3911.31|3902.61|3910.46|3901.76|28
1630931920000|2021-09-06 12:38:40|3910.68|3901.98|3910.55|3901.85|3910.7|3902|3909.74|3901.04|33
1630931930000|2021-09-06 12:38:50|3910.5|3901.8|3911.78|3903.08|3911.78|3903.08|3910.5|3901.8|25
1630931940000|2021-09-06 12:39:00|3911.77|3903.07|3912.03|3903.33|3912.07|3903.37|3911.75|3903.05|27
1630931950000|2021-09-06 12:39:10|3911.84|3903.14|3911.99|3903.29|3912.08|3903.38|3911.8|3903.1|32
1630931960000|2021-09-06 12:39:20|3911.81|3903.11|3913.54|3904.84|3913.68|3904.98|3911.81|3903.11|37
1630931970000|2021-09-06 12:39:30|3913.56|3904.86|3912.3|3903.6|3913.56|3904.86|3911.96|3903.26|35
1630931980000|2021-09-06 12:39:40|3912.18|3903.48|3912.24|3903.54|3912.52|3903.82|3912.18|3903.48|28
1630931990000|2021-09-06 12:39:50|3912.04|3903.34|3911.7|3903|3912.06|3903.36|3911.56|3902.86|32
1630932000000|2021-09-06 12:40:00|3911.71|3903.01|3913.69|3904.99|3913.7|3905|3911.65|3902.95|32
1630932010000|2021-09-06 12:40:10|3913.65|3904.95|3913.31|3904.61|3913.72|3905.02|3913.24|3904.54|23
1630932020000|2021-09-06 12:40:20|3913.32|3904.62|3912.89|3904.19|3913.34|3904.64|3912.6|3903.9|33
1630932030000|2021-09-06 12:40:30|3912.95|3904.25|3911.66|3902.96|3913.09|3904.39|3911.33|3902.63|26
1630932040000|2021-09-06 12:40:40|3911.25|3902.55|3911.82|3903.12|3912.17|3903.47|3911.25|3902.55|35
1630932050000|2021-09-06 12:40:50|3911.75|3903.05|3912.01|3903.31|3912.17|3903.47|3911.66|3902.96|15
1630932060000|2021-09-06 12:41:00|3912.02|3903.32|3911.04|3902.34|3912.02|3903.32|3911.04|3902.34|14
1630932070000|2021-09-06 12:41:10|3911.07|3902.37|3911.78|3903.08|3911.91|3903.21|3910.99|3902.29|14
1630932080000|2021-09-06 12:41:20|3911.69|3902.99|3911.71|3903.01|3911.71|3903.01|3911.21|3902.51|23
1630932090000|2021-09-06 12:41:30|3911.72|3903.02|3911.35|3902.65|3911.74|3903.04|3911.34|3902.64|22
1630932100000|2021-09-06 12:41:40|3911.36|3902.66|3911.05|3902.35|3911.41|3902.71|3911.05|3902.35|22
1630932110000|2021-09-06 12:41:50|3910.79|3902.09|3911.41|3902.71|3911.41|3902.71|3910.5|3901.8|25
1630932120000|2021-09-06 12:42:00|3911.56|3902.86|3911.18|3902.48|3911.8|3903.1|3911.08|3902.38|35
1630932130000|2021-09-06 12:42:10|3911.27|3902.57|3912.41|3903.71|3912.49|3903.79|3911.24|3902.54|33
1630932140000|2021-09-06 12:42:20|3912.4|3903.7|3913.07|3904.37|3913.21|3904.51|3912.4|3903.7|29
1630932150000|2021-09-06 12:42:30|3912.78|3904.08|3912.42|3903.72|3912.78|3904.08|3912.27|3903.57|34
1630932160000|2021-09-06 12:42:40|3912.41|3903.71|3911.56|3902.86|3912.6|3903.9|3911.51|3902.81|31
1630932170000|2021-09-06 12:42:50|3911.54|3902.84|3910.76|3902.06|3911.54|3902.84|3910.44|3901.74|25
1630932180000|2021-09-06 12:43:00|3910.77|3902.07|3910.72|3902.02|3910.77|3902.07|3910.72|3902.02|3
1630932190000|2021-09-06 12:43:10|3910.74|3902.04|3911.07|3902.37|3911.33|3902.63|3910.46|3901.76|33
1630932200000|2021-09-06 12:43:20|3911.04|3902.34|3912.38|3903.68|3912.51|3903.81|3911.01|3902.31|37
1630932210000|2021-09-06 12:43:30|3912.4|3903.7|3912.64|3903.94|3912.81|3904.11|3912.32|3903.62|33
1630932220000|2021-09-06 12:43:40|3912.76|3904.06|3912.4|3903.7|3913.07|3904.37|3912.33|3903.63|35
1630932230000|2021-09-06 12:43:50|3912.38|3903.68|3910.78|3902.08|3912.45|3903.75|3910.78|3902.08|33
1630932240000|2021-09-06 12:44:00|3910.73|3902.03|3910.61|3901.91|3910.95|3902.25|3910.4|3901.7|31
1630932250000|2021-09-06 12:44:10|3910.47|3901.77|3911.67|3902.97|3911.67|3902.97|3910.42|3901.72|35
1630932260000|2021-09-06 12:44:20|3911.76|3903.06|3911.84|3903.14|3911.98|3903.28|3910.75|3902.05|37
1630932270000|2021-09-06 12:44:30|3911.65|3902.95|3913.38|3904.68|3913.69|3904.99|3911.65|3902.95|31
1630932280000|2021-09-06 12:44:40|3913.64|3904.94|3913.66|3904.96|3913.97|3905.27|3913.06|3904.36|18
1630932290000|2021-09-06 12:44:50|3913.58|3904.88|3912.21|3903.51|3913.58|3904.88|3912.17|3903.47|35
1630932300000|2021-09-06 12:45:00|3912.18|3903.48|3913.68|3904.98|3913.73|3905.03|3911.73|3903.03|37
1630932310000|2021-09-06 12:45:10|3913.72|3905.02|3913.68|3904.98|3913.96|3905.26|3912.86|3904.16|37
1630932320000|2021-09-06 12:45:20|3913.69|3904.99|3913.04|3904.34|3913.79|3905.09|3913.04|3904.34|39
1630932330000|2021-09-06 12:45:30|3913.6|3904.9|3913.59|3904.89|3914.03|3905.33|3913.26|3904.56|31
1630932340000|2021-09-06 12:45:40|3913.41|3904.71|3914.06|3905.36|3914.06|3905.36|3913.41|3904.71|23
1630932350000|2021-09-06 12:45:50|3914.05|3905.35|3913.54|3904.84|3914.28|3905.58|3913.54|3904.84|28
1630932360000|2021-09-06 12:46:00|3913.6|3904.9|3912.11|3903.41|3913.77|3905.07|3912.11|3903.41|36
1630932370000|2021-09-06 12:46:10|3912.09|3903.39|3911.44|3902.74|3912.09|3903.39|3911.3|3902.6|24
1630932380000|2021-09-06 12:46:20|3911.41|3902.71|3911.51|3902.81|3911.51|3902.81|3911.09|3902.39|37
1630932390000|2021-09-06 12:46:30|3911.49|3902.79|3911.13|3902.43|3911.54|3902.84|3911.04|3902.34|26
1630932400000|2021-09-06 12:46:40|3911.06|3902.36|3910.76|3902.06|3911.1|3902.4|3910.69|3901.99|33
1630932410000|2021-09-06 12:46:50|3910.75|3902.05|3909.04|3900.34|3910.75|3902.05|3908.91|3900.21|35
1630932420000|2021-09-06 12:47:00|3908.99|3900.29|3907.12|3898.42|3908.99|3900.29|3907.12|3898.42|37
1630932430000|2021-09-06 12:47:10|3907.13|3898.43|3909.23|3900.53|3909.36|3900.66|3906.6|3897.9|37
1630932440000|2021-09-06 12:47:20|3909.29|3900.59|3909.54|3900.84|3909.62|3900.92|3908.82|3900.12|38
1630932450000|2021-09-06 12:47:30|3909.49|3900.79|3909.48|3900.78|3909.6|3900.9|3909.3|3900.6|31
1630932460000|2021-09-06 12:47:40|3909.39|3900.69|3908.87|3900.17|3909.51|3900.81|3908.87|3900.17|31
1630932470000|2021-09-06 12:47:50|3908.86|3900.16|3907.77|3899.07|3908.86|3900.16|3907.75|3899.05|34
1630932480000|2021-09-06 12:48:00|3907.75|3899.05|3907.58|3898.88|3907.77|3899.07|3907.28|3898.58|36
1630932490000|2021-09-06 12:48:10|3907.67|3898.97|3907.32|3898.62|3907.92|3899.22|3907.32|3898.62|32
1630932500000|2021-09-06 12:48:20|3907.34|3898.64|3907.01|3898.31|3907.35|3898.65|3907|3898.3|14
1630932510000|2021-09-06 12:48:30|3907.12|3898.42|3905.67|3896.97|3907.12|3898.42|3905.47|3896.77|24
1630932520000|2021-09-06 12:48:40|3905.47|3896.77|3903.64|3894.94|3905.47|3896.77|3903.64|3894.94|28
1630932530000|2021-09-06 12:48:50|3903.89|3895.19|3904.87|3896.17|3905.09|3896.39|3903.86|3895.16|38
1630932540000|2021-09-06 12:49:00|3905.03|3896.33|3905.34|3896.64|3905.66|3896.96|3904.56|3895.86|39
1630932550000|2021-09-06 12:49:10|3905.32|3896.62|3905.28|3896.58|3905.45|3896.75|3904.71|3896.01|39
1630932560000|2021-09-06 12:49:20|3904.94|3896.24|3904.66|3895.96|3905.58|3896.88|3904.45|3895.75|37
1630932570000|2021-09-06 12:49:30|3904.76|3896.06|3904.3|3895.6|3904.76|3896.06|3904.2|3895.5|36
1630932580000|2021-09-06 12:49:40|3904.38|3895.68|3903.63|3894.93|3905.07|3896.37|3903.61|3894.91|36
1630932590000|2021-09-06 12:49:50|3903.61|3894.91|3903.44|3894.74|3903.76|3895.06|3903.44|3894.74|31
1630932600000|2021-09-06 12:50:00|3903.41|3894.71|3902.97|3894.27|3903.47|3894.77|3902.92|3894.22|17
1630932610000|2021-09-06 12:50:10|3902.95|3894.25|3902.1|3893.4|3902.95|3894.25|3901.84|3893.14|35
1630932620000|2021-09-06 12:50:20|3902.08|3893.38|3902.36|3893.66|3902.36|3893.66|3901.81|3893.11|35
1630932630000|2021-09-06 12:50:30|3902.37|3893.67|3903.23|3894.53|3903.23|3894.53|3902.18|3893.48|34
1630932640000|2021-09-06 12:50:40|3903.18|3894.48|3901.21|3892.51|3903.18|3894.48|3901.09|3892.39|22
1630932650000|2021-09-06 12:50:50|3901.04|3892.34|3899.44|3890.74|3901.04|3892.34|3899.21|3890.51|35
1630932660000|2021-09-06 12:51:00|3899.14|3890.44|3900.76|3892.06|3900.76|3892.06|3899.11|3890.41|38
1630932670000|2021-09-06 12:51:10|3900.34|3891.64|3901.35|3892.65|3901.53|3892.83|3900.25|3891.55|37
1630932680000|2021-09-06 12:51:20|3901.36|3892.66|3903.13|3894.43|3903.19|3894.49|3901.28|3892.58|36
1630932690000|2021-09-06 12:51:30|3903.11|3894.41|3901.67|3892.97|3903.11|3894.41|3901.51|3892.81|31
1630932700000|2021-09-06 12:51:40|3901.86|3893.16|3902.76|3894.06|3903.09|3894.39|3901.68|3892.98|28
1630932710000|2021-09-06 12:51:50|3902.63|3893.93|3903.96|3895.26|3903.96|3895.26|3902.55|3893.85|33
1630932720000|2021-09-06 12:52:00|3903.98|3895.28|3903.81|3895.11|3903.98|3895.28|3903.17|3894.47|35
1630932730000|2021-09-06 12:52:10|3903.84|3895.14|3904.05|3895.35|3904.15|3895.45|3903.66|3894.96|27
1630932740000|2021-09-06 12:52:20|3904.03|3895.33|3904.94|3896.24|3904.94|3896.24|3903.89|3895.19|29
1630932750000|2021-09-06 12:52:30|3904.54|3895.84|3906.36|3897.66|3907|3898.3|3904.41|3895.71|35
1630932760000|2021-09-06 12:52:40|3906.41|3897.71|3907.65|3898.95|3907.68|3898.98|3906.36|3897.66|33
1630932770000|2021-09-06 12:52:50|3907.66|3898.96|3907.07|3898.37|3907.66|3898.96|3906.54|3897.84|32
1630932780000|2021-09-06 12:53:00|3906.99|3898.29|3906.35|3897.65|3906.99|3898.29|3906.1|3897.4|33
1630932790000|2021-09-06 12:53:10|3906.45|3897.75|3906.5|3897.8|3906.5|3897.8|3905.38|3896.68|39
1630932800000|2021-09-06 12:53:20|3906.54|3897.84|3908.12|3899.42|3908.12|3899.42|3906.42|3897.72|22
1630932810000|2021-09-06 12:53:30|3908.14|3899.44|3907.19|3898.49|3908.2|3899.5|3907.19|3898.49|20
1630932820000|2021-09-06 12:53:40|3907.22|3898.52|3907.6|3898.9|3907.8|3899.1|3906.6|3897.9|29
1630932830000|2021-09-06 12:53:50|3907.95|3899.25|3906.7|3898|3907.95|3899.25|3906.66|3897.96|31
1630932840000|2021-09-06 12:54:00|3906.93|3898.23|3906.1|3897.4|3907.03|3898.33|3905.85|3897.15|34
1630932850000|2021-09-06 12:54:10|3906.01|3897.31|3906.66|3897.96|3906.78|3898.08|3905.97|3897.27|34
1630932860000|2021-09-06 12:54:20|3906.65|3897.95|3906.18|3897.48|3907.15|3898.45|3906.04|3897.34|31
1630932870000|2021-09-06 12:54:30|3906.2|3897.5|3905.95|3897.25|3906.2|3897.5|3905.64|3896.94|17
1630932880000|2021-09-06 12:54:40|3905.97|3897.27|3906.44|3897.74|3906.57|3897.87|3905.97|3897.27|30
1630932890000|2021-09-06 12:54:50|3906.39|3897.69|3905.97|3897.27|3906.39|3897.69|3905.78|3897.08|25
1630932900000|2021-09-06 12:55:00|3906|3897.3|3905.79|3897.09|3906.06|3897.36|3905.61|3896.91|20
1630932910000|2021-09-06 12:55:10|3905.75|3897.05|3904.98|3896.28|3905.75|3897.05|3904.66|3895.96|29
1630932920000|2021-09-06 12:55:20|3904.94|3896.24|3905.82|3897.12|3905.85|3897.15|3904.9|3896.2|35
1630932930000|2021-09-06 12:55:30|3905.93|3897.23|3906.31|3897.61|3906.47|3897.77|3905.52|3896.82|36
1630932940000|2021-09-06 12:55:40|3906.36|3897.66|3906.46|3897.76|3906.82|3898.12|3906.12|3897.42|26
1630932950000|2021-09-06 12:55:50|3906.26|3897.56|3908.19|3899.49|3908.44|3899.74|3906.26|3897.56|28
1630932960000|2021-09-06 12:56:00|3908.16|3899.46|3909.17|3900.47|3909.17|3900.47|3908.11|3899.41|30
1630932970000|2021-09-06 12:56:10|3909.05|3900.35|3909.52|3900.82|3909.68|3900.98|3909.05|3900.35|17
1630932980000|2021-09-06 12:56:20|3909.47|3900.77|3909.41|3900.71|3909.68|3900.98|3909.27|3900.57|27
1630932990000|2021-09-06 12:56:30|3909.51|3900.81|3910.28|3901.58|3910.75|3902.05|3909.51|3900.81|15
1630933000000|2021-09-06 12:56:40|3910.45|3901.75|3913.05|3904.35|3913.14|3904.44|3910.28|3901.58|30
1630933010000|2021-09-06 12:56:50|3912.97|3904.27|3913.4|3904.7|3913.68|3904.98|3912.97|3904.27|37
1630933020000|2021-09-06 12:57:00|3913.32|3904.62|3911.7|3903|3913.45|3904.75|3911.7|3903|34
1630933030000|2021-09-06 12:57:10|3911.1|3902.4|3910.05|3901.35|3911.27|3902.57|3909.69|3900.99|38
1630933040000|2021-09-06 12:57:20|3910.12|3901.42|3910.68|3901.98|3910.93|3902.23|3910.06|3901.36|40
1630933050000|2021-09-06 12:57:30|3910.75|3902.05|3912.55|3903.85|3912.63|3903.93|3910.75|3902.05|36
1630933060000|2021-09-06 12:57:40|3912.56|3903.86|3912.47|3903.77|3912.94|3904.24|3912.47|3903.77|35
1630933070000|2021-09-06 12:57:50|3912.44|3903.74|3912.52|3903.82|3912.66|3903.96|3912.44|3903.74|36
1630933080000|2021-09-06 12:58:00|3912.63|3903.93|3912.52|3903.82|3912.7|3904|3912.47|3903.77|35
1630933090000|2021-09-06 12:58:10|3912.47|3903.77|3910.88|3902.18|3912.74|3904.04|3910.88|3902.18|38
1630933100000|2021-09-06 12:58:20|3910.79|3902.09|3911.01|3902.31|3911.18|3902.48|3910.55|3901.85|36
1630933110000|2021-09-06 12:58:30|3911.07|3902.37|3910.54|3901.84|3911.1|3902.4|3910.34|3901.64|26
1630933120000|2021-09-06 12:58:40|3910.49|3901.79|3910.57|3901.87|3910.76|3902.06|3910.25|3901.55|28
1630933130000|2021-09-06 12:58:50|3910.66|3901.96|3910.56|3901.86|3911.27|3902.57|3910.53|3901.83|32
1630933140000|2021-09-06 12:59:00|3910.53|3901.83|3910.66|3901.96|3910.96|3902.26|3910.53|3901.83|20
1630933150000|2021-09-06 12:59:10|3910.6|3901.9|3911.03|3902.33|3911.03|3902.33|3910.54|3901.84|28
1630933160000|2021-09-06 12:59:20|3910.86|3902.16|3910.92|3902.22|3911.06|3902.36|3910.67|3901.97|33
1630933170000|2021-09-06 12:59:30|3910.68|3901.98|3911.03|3902.33|3911.06|3902.36|3910.63|3901.93|34
1630933180000|2021-09-06 12:59:40|3911|3902.3|3910.93|3902.23|3911.01|3902.31|3910.3|3901.6|35
1630933190000|2021-09-06 12:59:50|3910.9|3902.2|3910.48|3901.78|3910.9|3902.2|3909.84|3901.14|33
1630933200000|2021-09-06 13:00:00|3910.53|3901.83|3908.17|3899.47|3910.56|3901.86|3908.17|3899.47|34
1630933210000|2021-09-06 13:00:10|3908.26|3899.56|3906.67|3897.97|3908.33|3899.63|3906.67|3897.97|34
1630933220000|2021-09-06 13:00:20|3906.6|3897.9|3906.39|3897.69|3906.72|3898.02|3906.39|3897.69|34
1630933230000|2021-09-06 13:00:30|3906.29|3897.59|3906.59|3897.89|3907.3|3898.6|3906.17|3897.47|33
1630933240000|2021-09-06 13:00:40|3906.61|3897.91|3906.86|3898.16|3906.89|3898.19|3906.61|3897.91|16
1630933250000|2021-09-06 13:00:50|3906.83|3898.13|3905.4|3896.7|3906.83|3898.13|3905.38|3896.68|31
1630933260000|2021-09-06 13:01:00|3905.96|3897.26|3904.92|3896.22|3906.09|3897.39|3904.38|3895.68|25
1630933270000|2021-09-06 13:01:10|3905.01|3896.31|3904.4|3895.7|3905.01|3896.31|3903.91|3895.21|23
1630933280000|2021-09-06 13:01:20|3904.49|3895.79|3905.58|3896.88|3905.58|3896.88|3904.49|3895.79|34
1630933290000|2021-09-06 13:01:30|3905.66|3896.96|3908.02|3899.32|3908.06|3899.36|3905.66|3896.96|34
1630933300000|2021-09-06 13:01:40|3908.13|3899.43|3908.35|3899.65|3908.36|3899.66|3908.06|3899.36|26
1630933310000|2021-09-06 13:01:50|3908.29|3899.59|3908.21|3899.51|3908.57|3899.87|3907.82|3899.12|27
1630933320000|2021-09-06 13:02:00|3908.23|3899.53|3910.51|3901.81|3910.53|3901.83|3908.23|3899.53|26
1630933330000|2021-09-06 13:02:10|3910.55|3901.85|3911.43|3902.73|3911.46|3902.76|3910.19|3901.49|30
1630933340000|2021-09-06 13:02:20|3911.54|3902.84|3912.79|3904.09|3913.08|3904.38|3911.2|3902.5|31
1630933350000|2021-09-06 13:02:30|3912.82|3904.12|3912.58|3903.88|3914.19|3905.49|3912.48|3903.78|26
1630933360000|2021-09-06 13:02:40|3912.55|3903.85|3913.36|3904.66|3913.7|3905|3912.28|3903.58|37
1630933370000|2021-09-06 13:02:50|3913.64|3904.94|3913.44|3904.74|3914.27|3905.57|3913.38|3904.68|36
1630933380000|2021-09-06 13:03:00|3913.47|3904.77|3913.46|3904.76|3913.58|3904.88|3912.86|3904.16|34
1630933390000|2021-09-06 13:03:10|3913.42|3904.72|3913.66|3904.96|3913.87|3905.17|3913.21|3904.51|33
1630933400000|2021-09-06 13:03:20|3913.64|3904.94|3913.21|3904.51|3913.94|3905.24|3913.19|3904.49|37
1630933410000|2021-09-06 13:03:30|3913.22|3904.52|3913.84|3905.14|3914.08|3905.38|3913.2|3904.5|40
1630933420000|2021-09-06 13:03:40|3913.75|3905.05|3913.02|3904.32|3913.94|3905.24|3913.02|3904.32|38
1630933430000|2021-09-06 13:03:50|3912.91|3904.21|3914.58|3905.88|3914.63|3905.93|3912.81|3904.11|30
1630933440000|2021-09-06 13:04:00|3914.69|3905.99|3914.85|3906.15|3915.04|3906.34|3914.21|3905.51|25
1630933450000|2021-09-06 13:04:10|3914.91|3906.21|3914.9|3906.2|3914.96|3906.26|3914.54|3905.84|32
1630933460000|2021-09-06 13:04:20|3914.93|3906.23|3914.94|3906.24|3915.12|3906.42|3914.64|3905.94|26
1630933470000|2021-09-06 13:04:30|3914.98|3906.28|3914.97|3906.27|3915.17|3906.47|3914.93|3906.23|25
1630933480000|2021-09-06 13:04:40|3914.96|3906.26|3914.94|3906.24|3915.12|3906.42|3914.84|3906.14|23
1630933490000|2021-09-06 13:04:50|3914.95|3906.25|3914.86|3906.16|3915.06|3906.36|3914.22|3905.52|32
1630933500000|2021-09-06 13:05:00|3914.27|3905.57|3914.1|3905.4|3914.94|3906.24|3913.5|3904.8|35
1630933510000|2021-09-06 13:05:10|3914.11|3905.41|3913.43|3904.73|3914.9|3906.2|3913.41|3904.71|29
1630933520000|2021-09-06 13:05:20|3913.11|3904.41|3913.3|3904.6|3913.41|3904.71|3912.31|3903.61|33
1630933530000|2021-09-06 13:05:30|3913.28|3904.58|3912.73|3904.03|3914.31|3905.61|3912.73|3904.03|34
1630933540000|2021-09-06 13:05:40|3912.74|3904.04|3913.22|3904.52|3913.24|3904.54|3911.41|3902.71|33
1630933550000|2021-09-06 13:05:50|3913.2|3904.5|3913.39|3904.69|3913.45|3904.75|3913.15|3904.45|26
1630933560000|2021-09-06 13:06:00|3913.46|3904.76|3913.54|3904.84|3913.55|3904.85|3913.39|3904.69|34
1630933570000|2021-09-06 13:06:10|3913.5|3904.8|3912.96|3904.26|3913.59|3904.89|3911.83|3903.13|36
1630933580000|2021-09-06 13:06:20|3912.81|3904.11|3912.36|3903.66|3912.92|3904.22|3912.01|3903.31|34
1630933590000|2021-09-06 13:06:30|3912.28|3903.58|3912.32|3903.62|3912.48|3903.78|3912.15|3903.45|33
1630933600000|2021-09-06 13:06:40|3912.28|3903.58|3912.73|3904.03|3912.84|3904.14|3912.15|3903.45|36
1630933610000|2021-09-06 13:06:50|3912.7|3904|3913.29|3904.59|3913.37|3904.67|3912.53|3903.83|36
1630933620000|2021-09-06 13:07:00|3913.48|3904.78|3913.26|3904.56|3913.6|3904.9|3913.06|3904.36|33
1630933630000|2021-09-06 13:07:10|3913.16|3904.46|3913.13|3904.43|3913.46|3904.76|3913.11|3904.41|32
1630933640000|2021-09-06 13:07:20|3912.88|3904.18|3913.43|3904.73|3913.79|3905.09|3912.8|3904.1|37
1630933650000|2021-09-06 13:07:30|3913.3|3904.6|3912.49|3903.79|3913.58|3904.88|3912.4|3903.7|35
1630933660000|2021-09-06 13:07:40|3912.43|3903.73|3913.26|3904.56|3913.29|3904.59|3912.42|3903.72|35
1630933670000|2021-09-06 13:07:50|3913.29|3904.59|3913.28|3904.58|3913.37|3904.67|3913.24|3904.54|19
1630933680000|2021-09-06 13:08:00|3913.27|3904.57|3912.42|3903.72|3913.27|3904.57|3912.4|3903.7|19
1630933690000|2021-09-06 13:08:10|3912.41|3903.71|3911.39|3902.69|3912.41|3903.71|3911.39|3902.69|8
1630933700000|2021-09-06 13:08:20|3911.29|3902.59|3912.23|3903.53|3912.23|3903.53|3910.42|3901.72|28
1630933710000|2021-09-06 13:08:30|3912.3|3903.6|3910.58|3901.88|3912.36|3903.66|3910.34|3901.64|34
1630933720000|2021-09-06 13:08:40|3910.63|3901.93|3910.76|3902.06|3910.82|3902.12|3910.62|3901.92|38
1630933730000|2021-09-06 13:08:50|3910.62|3901.92|3909.22|3900.52|3910.79|3902.09|3909.22|3900.52|36
1630933740000|2021-09-06 13:09:00|3909.37|3900.67|3909.39|3900.69|3909.76|3901.06|3909.35|3900.65|34
1630933750000|2021-09-06 13:09:10|3909.73|3901.03|3908.89|3900.19|3909.73|3901.03|3908.88|3900.18|37
1630933760000|2021-09-06 13:09:20|3908.96|3900.26|3908.19|3899.49|3909.11|3900.41|3908.19|3899.49|28
1630933770000|2021-09-06 13:09:30|3908.14|3899.44|3907.48|3898.78|3908.14|3899.44|3907.37|3898.67|31
1630933780000|2021-09-06 13:09:40|3907.41|3898.71|3907.64|3898.94|3907.87|3899.17|3907.41|3898.71|31
1630933790000|2021-09-06 13:09:50|3907.7|3899|3907.61|3898.91|3907.86|3899.16|3907.57|3898.87|29
1630933800000|2021-09-06 13:10:00|3907.62|3898.92|3907.71|3899.01|3907.86|3899.16|3907.61|3898.91|29
1630933810000|2021-09-06 13:10:10|3907.69|3898.99|3907.75|3899.05|3907.81|3899.11|3907.66|3898.96|37
1630933820000|2021-09-06 13:10:20|3907.73|3899.03|3909.25|3900.55|3909.25|3900.55|3907.54|3898.84|37
1630933830000|2021-09-06 13:10:30|3909.33|3900.63|3908.43|3899.73|3909.73|3901.03|3908.42|3899.72|34
1630933840000|2021-09-06 13:10:40|3908.46|3899.76|3907.57|3898.87|3908.46|3899.76|3907.57|3898.87|36
1630933850000|2021-09-06 13:10:50|3907.5|3898.8|3907.17|3898.47|3907.76|3899.06|3907.17|3898.47|35
1630933860000|2021-09-06 13:11:00|3907.06|3898.36|3906.68|3897.98|3907.18|3898.48|3906.64|3897.94|36
1630933870000|2021-09-06 13:11:10|3906.62|3897.92|3905.91|3897.21|3906.66|3897.96|3905.87|3897.17|35
1630933880000|2021-09-06 13:11:20|3905.9|3897.2|3905.81|3897.11|3906.3|3897.6|3905.68|3896.98|35
1630933890000|2021-09-06 13:11:30|3905.66|3896.96|3906.74|3898.04|3906.74|3898.04|3905.64|3896.94|38
1630933900000|2021-09-06 13:11:40|3906.86|3898.16|3906.71|3898.01|3906.86|3898.16|3906.61|3897.91|38
1630933910000|2021-09-06 13:11:50|3906.81|3898.11|3906.79|3898.09|3906.95|3898.25|3906.7|3898|36
1630933920000|2021-09-06 13:12:00|3906.86|3898.16|3906.64|3897.94|3906.93|3898.23|3906.64|3897.94|32
1630933930000|2021-09-06 13:12:10|3906.52|3897.82|3906.73|3898.03|3906.84|3898.14|3906.52|3897.82|33
1630933940000|2021-09-06 13:12:20|3906.69|3897.99|3907.3|3898.6|3907.3|3898.6|3906.69|3897.99|33
1630933950000|2021-09-06 13:12:30|3907.24|3898.54|3907.02|3898.32|3907.57|3898.87|3906.79|3898.09|26
1630933960000|2021-09-06 13:12:40|3907.05|3898.35|3907.13|3898.43|3907.13|3898.43|3906.79|3898.09|20
1630933970000|2021-09-06 13:12:50|3907.15|3898.45|3907.01|3898.31|3907.16|3898.46|3906.99|3898.29|22
1630933980000|2021-09-06 13:13:00|3907.07|3898.37|3906.99|3898.29|3907.1|3898.4|3906.99|3898.29|29
1630933990000|2021-09-06 13:13:10|3907.04|3898.34|3907.12|3898.42|3907.12|3898.42|3907.01|3898.31|18
1630934000000|2021-09-06 13:13:20|3907.14|3898.44|3907.09|3898.39|3907.18|3898.48|3907.09|3898.39|15
1630934010000|2021-09-06 13:13:30|3907.1|3898.4|3907.2|3898.5|3907.32|3898.62|3907.08|3898.38|19
1630934020000|2021-09-06 13:13:40|3907.1|3898.4|3907.2|3898.5|3907.23|3898.53|3907.08|3898.38|31
1630934030000|2021-09-06 13:13:50|3907.27|3898.57|3907.16|3898.46|3907.27|3898.57|3907|3898.3|33
1630934040000|2021-09-06 13:14:00|3907.17|3898.47|3906.41|3897.71|3907.17|3898.47|3906.26|3897.56|27
1630934050000|2021-09-06 13:14:10|3906.42|3897.72|3904.72|3896.02|3906.42|3897.72|3904.38|3895.68|33
1630934060000|2021-09-06 13:14:20|3904.69|3895.99|3905.51|3896.81|3906.56|3897.86|3904.69|3895.99|38
1630934070000|2021-09-06 13:14:30|3905.57|3896.87|3906.15|3897.45|3906.15|3897.45|3905.57|3896.87|32
1630934080000|2021-09-06 13:14:40|3906.1|3897.4|3905.66|3896.96|3906.18|3897.48|3905.23|3896.53|38
1630934090000|2021-09-06 13:14:50|3905.53|3896.83|3905.3|3896.6|3905.8|3897.1|3905.3|3896.6|33
1630934100000|2021-09-06 13:15:00|3905.31|3896.61|3904.8|3896.1|3905.53|3896.83|3904.77|3896.07|24
1630934110000|2021-09-06 13:15:10|3904.83|3896.13|3904.74|3896.04|3904.86|3896.16|3904.61|3895.91|15
1630934120000|2021-09-06 13:15:20|3904.73|3896.03|3908.43|3899.73|3908.43|3899.73|3904.27|3895.57|31
1630934130000|2021-09-06 13:15:30|3907.85|3899.15|3907.51|3898.81|3907.96|3899.26|3907.42|3898.72|29
1630934140000|2021-09-06 13:15:40|3908.78|3900.08|3908.38|3899.68|3909.35|3900.65|3907.57|3898.87|31
1630934150000|2021-09-06 13:15:50|3908.36|3899.66|3910.68|3901.98|3910.68|3901.98|3908.36|3899.66|32
1630934160000|2021-09-06 13:16:00|3910.61|3901.91|3909.19|3900.49|3910.65|3901.95|3908.94|3900.24|37
1630934170000|2021-09-06 13:16:10|3909.2|3900.5|3910.14|3901.44|3910.14|3901.44|3908.72|3900.02|36
1630934180000|2021-09-06 13:16:20|3910.18|3901.48|3910.18|3901.48|3910.42|3901.72|3910.07|3901.37|34
1630934190000|2021-09-06 13:16:30|3910.16|3901.46|3911.26|3902.56|3911.26|3902.56|3910.14|3901.44|35
1630934200000|2021-09-06 13:16:40|3911.5|3902.8|3912.51|3903.81|3912.81|3904.11|3911.5|3902.8|33
1630934210000|2021-09-06 13:16:50|3912.52|3903.82|3912.56|3903.86|3912.83|3904.13|3912.47|3903.77|33
1630934220000|2021-09-06 13:17:00|3912.5|3903.8|3912.53|3903.83|3912.84|3904.14|3912.41|3903.71|33
1630934230000|2021-09-06 13:17:10|3912.52|3903.82|3912.42|3903.72|3912.92|3904.22|3912.4|3903.7|32
1630934240000|2021-09-06 13:17:20|3912.41|3903.71|3910.65|3901.95|3912.41|3903.71|3910.35|3901.65|30
1630934250000|2021-09-06 13:17:30|3910.32|3901.62|3909.97|3901.27|3910.66|3901.96|3909.38|3900.68|35
1630934260000|2021-09-06 13:17:40|3909.85|3901.15|3909.79|3901.09|3910|3901.3|3909.49|3900.79|32
1630934270000|2021-09-06 13:17:50|3909.64|3900.94|3909.71|3901.01|3909.89|3901.19|3909.64|3900.94|28
1630934280000|2021-09-06 13:18:00|3909.75|3901.05|3909.73|3901.03|3909.75|3901.05|3907.53|3898.83|33
1630934290000|2021-09-06 13:18:10|3909.66|3900.96|3909.8|3901.1|3910.05|3901.35|3909.66|3900.96|29
1630934300000|2021-09-06 13:18:20|3909.81|3901.11|3909.03|3900.33|3909.89|3901.19|3908.84|3900.14|31
1630934310000|2021-09-06 13:18:30|3909.05|3900.35|3909.23|3900.53|3909.55|3900.85|3908.79|3900.09|24
1630934320000|2021-09-06 13:18:40|3909.1|3900.4|3908.91|3900.21|3909.11|3900.41|3908.73|3900.03|32
1630934330000|2021-09-06 13:18:50|3908.84|3900.14|3908.59|3899.89|3909.11|3900.41|3908.44|3899.74|35
1630934340000|2021-09-06 13:19:00|3908.69|3899.99|3908.48|3899.78|3908.74|3900.04|3908.27|3899.57|36
1630934350000|2021-09-06 13:19:10|3908.51|3899.81|3908.22|3899.52|3908.65|3899.95|3908.09|3899.39|36
1630934360000|2021-09-06 13:19:20|3908.2|3899.5|3909.12|3900.42|3909.46|3900.76|3908.2|3899.5|35
1630934370000|2021-09-06 13:19:30|3908.75|3900.05|3908.84|3900.14|3909.08|3900.38|3908.74|3900.04|35
1630934380000|2021-09-06 13:19:40|3908.89|3900.19|3908.9|3900.2|3908.99|3900.29|3908.82|3900.12|30
1630934390000|2021-09-06 13:19:50|3908.89|3900.19|3908.86|3900.16|3909.04|3900.34|3908.81|3900.11|30
1630934400000|2021-09-06 13:20:00|3908.84|3900.14|3908.56|3899.86|3908.88|3900.18|3908.56|3899.86|31
1630934410000|2021-09-06 13:20:10|3908.57|3899.87|3908.38|3899.68|3908.6|3899.9|3908.03|3899.33|26
1630934420000|2021-09-06 13:20:20|3908.27|3899.57|3905.28|3896.58|3908.27|3899.57|3905.23|3896.53|20
1630934430000|2021-09-06 13:20:30|3905.33|3896.63|3905.54|3896.84|3905.59|3896.89|3905.33|3896.63|22
1630934440000|2021-09-06 13:20:40|3905.55|3896.85|3904.94|3896.24|3905.77|3897.07|3904.88|3896.18|34
1630934450000|2021-09-06 13:20:50|3904.95|3896.25|3904.37|3895.67|3905.22|3896.52|3904.29|3895.59|29
1630934460000|2021-09-06 13:21:00|3904.47|3895.77|3904.5|3895.8|3904.71|3896.01|3904.47|3895.77|24
1630934470000|2021-09-06 13:21:10|3904.55|3895.85|3904.15|3895.45|3904.57|3895.87|3904.03|3895.33|27
1630934480000|2021-09-06 13:21:20|3904.14|3895.44|3903.87|3895.17|3904.24|3895.54|3903.66|3894.96|36
1630934490000|2021-09-06 13:21:30|3903.82|3895.12|3903.8|3895.1|3904.37|3895.67|3903.67|3894.97|29
1630934500000|2021-09-06 13:21:40|3903.84|3895.14|3903.8|3895.1|3904.37|3895.67|3903.78|3895.08|26
1630934510000|2021-09-06 13:21:50|3903.77|3895.07|3903.8|3895.1|3903.97|3895.27|3903.74|3895.04|26
1630934520000|2021-09-06 13:22:00|3904.03|3895.33|3900.46|3891.76|3904.03|3895.33|3900.46|3891.76|33
1630934530000|2021-09-06 13:22:10|3900.54|3891.84|3899.49|3890.79|3900.66|3891.96|3899.49|3890.79|37
1630934540000|2021-09-06 13:22:20|3899.51|3890.81|3898.84|3890.14|3899.51|3890.81|3898.76|3890.06|19
1630934550000|2021-09-06 13:22:30|3898.85|3890.15|3898.82|3890.12|3899.17|3890.47|3898.81|3890.11|19
1630934560000|2021-09-06 13:22:40|3898.78|3890.08|3898.7|3890|3899.19|3890.49|3898.43|3889.73|20
1630934570000|2021-09-06 13:22:50|3898.71|3890.01|3898.91|3890.21|3899.24|3890.54|3898.7|3890|24
1630934580000|2021-09-06 13:23:00|3898.9|3890.2|3898.97|3890.27|3898.97|3890.27|3898.83|3890.13|5
1630934590000|2021-09-06 13:23:10|3898.96|3890.26|3899.04|3890.34|3899.17|3890.47|3898.61|3889.91|31
1630934600000|2021-09-06 13:23:20|3898.97|3890.27|3899.6|3890.9|3900.12|3891.42|3898.97|3890.27|38
1630934610000|2021-09-06 13:23:30|3899.56|3890.86|3899.15|3890.45|3899.79|3891.09|3899.15|3890.45|33
1630934620000|2021-09-06 13:23:40|3898.71|3890.01|3898.08|3889.38|3898.72|3890.02|3897.93|3889.23|31
1630934630000|2021-09-06 13:23:50|3898.1|3889.4|3895.45|3886.75|3898.1|3889.4|3895.45|3886.75|36
1630934640000|2021-09-06 13:24:00|3895.69|3886.99|3896.52|3887.82|3896.61|3887.91|3895.48|3886.78|35
1630934650000|2021-09-06 13:24:10|3896.99|3888.29|3897.97|3889.27|3898.2|3889.5|3896.99|3888.29|36
1630934660000|2021-09-06 13:24:20|3898|3889.3|3897.18|3888.48|3898.16|3889.46|3897.18|3888.48|36
1630934670000|2021-09-06 13:24:30|3897.14|3888.44|3897.84|3889.14|3897.84|3889.14|3897.02|3888.32|35
1630934680000|2021-09-06 13:24:40|3897.79|3889.09|3897.91|3889.21|3898.09|3889.39|3897.71|3889.01|32
1630934690000|2021-09-06 13:24:50|3898.01|3889.31|3898.04|3889.34|3898.17|3889.47|3897.77|3889.07|38
1630934700000|2021-09-06 13:25:00|3897.96|3889.26|3900.49|3891.79|3901.02|3892.32|3897.96|3889.26|38
1630934710000|2021-09-06 13:25:10|3900.45|3891.75|3899.99|3891.29|3900.86|3892.16|3899.71|3891.01|37
1630934720000|2021-09-06 13:25:20|3900|3891.3|3898.82|3890.12|3900.32|3891.62|3898.82|3890.12|37
1630934730000|2021-09-06 13:25:30|3898.01|3889.31|3897.98|3889.28|3898.17|3889.47|3897.88|3889.18|30
1630934740000|2021-09-06 13:25:40|3897.97|3889.27|3897.75|3889.05|3898.12|3889.42|3897.47|3888.77|31
1630934750000|2021-09-06 13:25:50|3897.77|3889.07|3900.27|3891.57|3900.29|3891.59|3897.77|3889.07|32
1630934760000|2021-09-06 13:26:00|3900|3891.3|3899.65|3890.95|3900.42|3891.72|3899.64|3890.94|37
1630934770000|2021-09-06 13:26:10|3899.66|3890.96|3897.62|3888.92|3899.75|3891.05|3897.58|3888.88|37
1630934780000|2021-09-06 13:26:20|3897.5|3888.8|3897.9|3889.2|3898|3889.3|3897.5|3888.8|37
1630934790000|2021-09-06 13:26:30|3898.04|3889.34|3898.77|3890.07|3898.77|3890.07|3897.52|3888.82|36
1630934800000|2021-09-06 13:26:40|3898.71|3890.01|3899.11|3890.41|3899.62|3890.92|3898.71|3890.01|38
1630934810000|2021-09-06 13:26:50|3899.14|3890.44|3899.25|3890.55|3899.45|3890.75|3898.83|3890.13|38
1630934820000|2021-09-06 13:27:00|3899.12|3890.42|3899.51|3890.81|3899.56|3890.86|3898.87|3890.17|28
1630934830000|2021-09-06 13:27:10|3899.53|3890.83|3900.06|3891.36|3900.5|3891.8|3899.48|3890.78|35
1630934840000|2021-09-06 13:27:20|3899.97|3891.27|3899.76|3891.06|3900.5|3891.8|3899.74|3891.04|39
1630934850000|2021-09-06 13:27:30|3899.73|3891.03|3899.88|3891.18|3900.07|3891.37|3899.7|3891|37
1630934860000|2021-09-06 13:27:40|3899.92|3891.22|3899.9|3891.2|3900.19|3891.49|3899.64|3890.94|29
1630934870000|2021-09-06 13:27:50|3899.91|3891.21|3900.2|3891.5|3900.45|3891.75|3899.86|3891.16|26
1630934880000|2021-09-06 13:28:00|3900.44|3891.74|3902.21|3893.51|3903.17|3894.47|3900.18|3891.48|34
1630934890000|2021-09-06 13:28:10|3902.39|3893.69|3902.89|3894.19|3903.38|3894.68|3901.96|3893.26|33
1630934900000|2021-09-06 13:28:20|3902.94|3894.24|3902.95|3894.25|3903.86|3895.16|3902.64|3893.94|37
1630934910000|2021-09-06 13:28:30|3903.12|3894.42|3903.5|3894.8|3904.31|3895.61|3903.12|3894.42|37
1630934920000|2021-09-06 13:28:40|3903.36|3894.66|3902.3|3893.6|3903.36|3894.66|3902.05|3893.35|37
1630934930000|2021-09-06 13:28:50|3902.4|3893.7|3902.18|3893.48|3902.58|3893.88|3902.18|3893.48|37
1630934940000|2021-09-06 13:29:00|3902.16|3893.46|3901.93|3893.23|3902.17|3893.47|3901.86|3893.16|34
1630934950000|2021-09-06 13:29:10|3901.9|3893.2|3902.04|3893.34|3902.37|3893.67|3901.9|3893.2|32
1630934960000|2021-09-06 13:29:20|3902.07|3893.37|3902.08|3893.38|3902.37|3893.67|3901.97|3893.27|31
1630934970000|2021-09-06 13:29:30|3902.04|3893.34|3902.17|3893.47|3902.3|3893.6|3901.77|3893.07|37
1630934980000|2021-09-06 13:29:40|3902.18|3893.48|3904.35|3895.65|3904.35|3895.65|3902.12|3893.42|22
1630934990000|2021-09-06 13:29:50|3904.29|3895.59|3904.79|3896.09|3904.85|3896.15|3904.24|3895.54|20
1630935000000|2021-09-06 13:30:00|3904.59|3895.89|3904.91|3896.21|3905.26|3896.56|3904.39|3895.69|33
1630935010000|2021-09-06 13:30:10|3904.87|3896.17|3904.37|3895.67|3905.07|3896.37|3904.2|3895.5|34
1630935020000|2021-09-06 13:30:20|3904.36|3895.66|3902.27|3893.57|3904.36|3895.66|3902.27|3893.57|36
1630935030000|2021-09-06 13:30:30|3902.25|3893.55|3901.82|3893.12|3902.25|3893.55|3901.52|3892.82|37
1630935040000|2021-09-06 13:30:40|3901.89|3893.19|3902.6|3893.9|3902.72|3894.02|3901.66|3892.96|36
1630935050000|2021-09-06 13:30:50|3902.48|3893.78|3902.21|3893.51|3902.75|3894.05|3902.03|3893.33|38
1630935060000|2021-09-06 13:31:00|3902.6|3893.9|3901.8|3893.1|3902.6|3893.9|3901.31|3892.61|35
1630935070000|2021-09-06 13:31:10|3901.77|3893.07|3904.59|3895.89|3904.59|3895.89|3901.25|3892.55|38
1630935080000|2021-09-06 13:31:20|3904.58|3895.88|3905.61|3896.91|3905.76|3897.06|3904.58|3895.88|39
1630935090000|2021-09-06 13:31:30|3905.64|3896.94|3906.17|3897.47|3906.22|3897.52|3905.52|3896.82|33
1630935100000|2021-09-06 13:31:40|3906.24|3897.54|3907.32|3898.62|3907.32|3898.62|3905.92|3897.22|37
1630935110000|2021-09-06 13:31:50|3907.2|3898.5|3908.28|3899.58|3908.28|3899.58|3906.46|3897.76|33
1630935120000|2021-09-06 13:32:00|3908.3|3899.6|3908.48|3899.78|3908.58|3899.88|3907.09|3898.39|30
1630935130000|2021-09-06 13:32:10|3907.59|3898.89|3908.94|3900.24|3908.94|3900.24|3907.42|3898.72|33
1630935140000|2021-09-06 13:32:20|3908.66|3899.96|3908.66|3899.96|3909.14|3900.44|3908.53|3899.83|34
1630935150000|2021-09-06 13:32:30|3908.73|3900.03|3908.79|3900.09|3909.06|3900.36|3908.57|3899.87|15
1630935160000|2021-09-06 13:32:40|3908.78|3900.08|3908.09|3899.39|3908.78|3900.08|3907.85|3899.15|12
1630935170000|2021-09-06 13:32:50|3908.07|3899.37|3908.2|3899.5|3908.23|3899.53|3908.05|3899.35|18
1630935180000|2021-09-06 13:33:00|3908.18|3899.48|3906.94|3898.24|3908.23|3899.53|3906.88|3898.18|29
1630935190000|2021-09-06 13:33:10|3906.9|3898.2|3906.39|3897.69|3906.9|3898.2|3906.39|3897.69|29
1630935200000|2021-09-06 13:33:20|3906.19|3897.49|3904.1|3895.4|3906.19|3897.49|3904.1|3895.4|37
1630935210000|2021-09-06 13:33:30|3904.08|3895.38|3903.93|3895.23|3904.17|3895.47|3903.87|3895.17|30
1630935220000|2021-09-06 13:33:40|3904|3895.3|3904.91|3896.21|3904.99|3896.29|3903.77|3895.07|35
1630935230000|2021-09-06 13:33:50|3904.73|3896.03|3905.19|3896.49|3905.32|3896.62|3904.63|3895.93|19
1630935240000|2021-09-06 13:34:00|3905.13|3896.43|3904.01|3895.31|3905.2|3896.5|3903.99|3895.29|24
1630935250000|2021-09-06 13:34:10|3903.98|3895.28|3903.48|3894.78|3903.98|3895.28|3903.16|3894.46|35
1630935260000|2021-09-06 13:34:20|3903.43|3894.73|3903.33|3894.63|3903.66|3894.96|3903.31|3894.61|35
1630935270000|2021-09-06 13:34:30|3903.31|3894.61|3903.49|3894.79|3903.58|3894.88|3903.29|3894.59|28
1630935280000|2021-09-06 13:34:40|3903.42|3894.72|3903.12|3894.42|3903.6|3894.9|3903.12|3894.42|29
1630935290000|2021-09-06 13:34:50|3903.14|3894.44|3904.01|3895.31|3904.18|3895.48|3903.14|3894.44|35
1630935300000|2021-09-06 13:35:00|3903.94|3895.24|3904.44|3895.74|3904.44|3895.74|3903.92|3895.22|33
1630935310000|2021-09-06 13:35:10|3904.79|3896.09|3906.12|3897.42|3906.15|3897.45|3904.79|3896.09|32
1630935320000|2021-09-06 13:35:20|3906.13|3897.43|3906.48|3897.78|3906.51|3897.81|3905.79|3897.09|25
1630935330000|2021-09-06 13:35:30|3906.44|3897.74|3907|3898.3|3907|3898.3|3906.3|3897.6|31
1630935340000|2021-09-06 13:35:40|3907.01|3898.31|3907.35|3898.65|3907.5|3898.8|3906.65|3897.95|28
1630935350000|2021-09-06 13:35:50|3907.34|3898.64|3907.21|3898.51|3907.34|3898.64|3906.79|3898.09|30
1630935360000|2021-09-06 13:36:00|3907.01|3898.31|3908.2|3899.5|3908.2|3899.5|3907.01|3898.31|30
1630935370000|2021-09-06 13:36:10|3908.13|3899.43|3908.02|3899.32|3908.48|3899.78|3907.86|3899.16|35
1630935380000|2021-09-06 13:36:20|3907.87|3899.17|3907.97|3899.27|3908.04|3899.34|3907.78|3899.08|25
1630935390000|2021-09-06 13:36:30|3907.99|3899.29|3908.88|3900.18|3909.2|3900.5|3907.83|3899.13|38
1630935400000|2021-09-06 13:36:40|3909.23|3900.53|3908.84|3900.14|3909.23|3900.53|3908.62|3899.92|34
1630935410000|2021-09-06 13:36:50|3908.85|3900.15|3908.9|3900.2|3908.97|3900.27|3908.72|3900.02|26
1630935420000|2021-09-06 13:37:00|3908.89|3900.19|3908.89|3900.19|3908.91|3900.21|3908.87|3900.17|15
1630935430000|2021-09-06 13:37:10|3908.9|3900.2|3909.64|3900.94|3909.64|3900.94|3908.84|3900.14|11
1630935440000|2021-09-06 13:37:20|3909.45|3900.75|3910.09|3901.39|3910.49|3901.79|3909.15|3900.45|31
1630935450000|2021-09-06 13:37:30|3910.13|3901.43|3909.8|3901.1|3910.13|3901.43|3909.75|3901.05|23
1630935460000|2021-09-06 13:37:40|3909.9|3901.2|3909|3900.3|3910.13|3901.43|3908.74|3900.04|31
1630935470000|2021-09-06 13:37:50|3909.01|3900.31|3909.09|3900.39|3909.09|3900.39|3908.74|3900.04|35
1630935480000|2021-09-06 13:38:00|3909.06|3900.36|3909.87|3901.17|3910.09|3901.39|3908.92|3900.22|34
1630935490000|2021-09-06 13:38:10|3909.75|3901.05|3909.48|3900.78|3909.75|3901.05|3909.17|3900.47|28
1630935500000|2021-09-06 13:38:20|3909.45|3900.75|3909.4|3900.7|3909.45|3900.75|3909.35|3900.65|31
1630935510000|2021-09-06 13:38:30|3909.38|3900.68|3909.62|3900.92|3909.64|3900.94|3909.38|3900.68|27
1630935520000|2021-09-06 13:38:40|3909.6|3900.9|3909.9|3901.2|3909.9|3901.2|3909.48|3900.78|27
1630935530000|2021-09-06 13:38:50|3909.93|3901.23|3909.85|3901.15|3910.29|3901.59|3909.83|3901.13|31
1630935540000|2021-09-06 13:39:00|3909.84|3901.14|3908.78|3900.08|3909.85|3901.15|3908.78|3900.08|23
1630935550000|2021-09-06 13:39:10|3908.72|3900.02|3908.66|3899.96|3908.72|3900.02|3907.75|3899.05|26
1630935560000|2021-09-06 13:39:20|3908.68|3899.98|3909.84|3901.14|3909.89|3901.19|3908.64|3899.94|31
1630935570000|2021-09-06 13:39:30|3909.88|3901.18|3909.81|3901.11|3909.9|3901.2|3909.77|3901.07|26
1630935580000|2021-09-06 13:39:40|3909.87|3901.17|3909.78|3901.08|3909.87|3901.17|3909.74|3901.04|20
1630935590000|2021-09-06 13:39:50|3909.73|3901.03|3909.09|3900.39|3909.73|3901.03|3908.82|3900.12|35
1630935600000|2021-09-06 13:40:00|3909.07|3900.37|3908.51|3899.81|3909.14|3900.44|3908.43|3899.73|33
1630935610000|2021-09-06 13:40:10|3908.95|3900.25|3910.23|3901.53|3910.47|3901.77|3908.95|3900.25|34
1630935620000|2021-09-06 13:40:20|3910.35|3901.65|3910.49|3901.79|3910.8|3902.1|3909.69|3900.99|31
1630935630000|2021-09-06 13:40:30|3910.5|3901.8|3910.47|3901.77|3910.67|3901.97|3910.11|3901.41|38
1630935640000|2021-09-06 13:40:40|3910.49|3901.79|3910.27|3901.57|3910.73|3902.03|3910.12|3901.42|32
1630935650000|2021-09-06 13:40:50|3910.17|3901.47|3909.72|3901.02|3910.5|3901.8|3909.71|3901.01|32
1630935660000|2021-09-06 13:41:00|3909.75|3901.05|3909.54|3900.84|3909.89|3901.19|3908.93|3900.23|37
1630935670000|2021-09-06 13:41:10|3909.73|3901.03|3909.54|3900.84|3909.73|3901.03|3909.08|3900.38|28
1630935680000|2021-09-06 13:41:20|3909.52|3900.82|3910.2|3901.5|3910.72|3902.02|3909.52|3900.82|33
1630935690000|2021-09-06 13:41:30|3910.41|3901.71|3910.87|3902.17|3911.19|3902.49|3910.23|3901.53|33
1630935700000|2021-09-06 13:41:40|3910.86|3902.16|3910.98|3902.28|3911.36|3902.66|3910.35|3901.65|32
1630935710000|2021-09-06 13:41:50|3910.7|3902|3911.75|3903.05|3912.35|3903.65|3910.7|3902|34
1630935720000|2021-09-06 13:42:00|3911.78|3903.08|3910.28|3901.58|3912.34|3903.64|3910.28|3901.58|37
1630935730000|2021-09-06 13:42:10|3910.32|3901.62|3911.01|3902.31|3911.23|3902.53|3910.27|3901.57|37
1630935740000|2021-09-06 13:42:20|3910.98|3902.28|3910.71|3902.01|3911.15|3902.45|3910.62|3901.92|37
1630935750000|2021-09-06 13:42:30|3910.63|3901.93|3909.82|3901.12|3910.63|3901.93|3909.42|3900.72|39
1630935760000|2021-09-06 13:42:40|3909.86|3901.16|3910.39|3901.69|3910.51|3901.81|3909.86|3901.16|29
1630935770000|2021-09-06 13:42:50|3910.48|3901.78|3911.2|3902.5|3911.45|3902.75|3910.46|3901.76|34
1630935780000|2021-09-06 13:43:00|3911.14|3902.44|3911.24|3902.54|3911.32|3902.62|3911.04|3902.34|35
1630935790000|2021-09-06 13:43:10|3911.21|3902.51|3910.66|3901.96|3911.27|3902.57|3910.42|3901.72|35
1630935800000|2021-09-06 13:43:20|3910.63|3901.93|3910.53|3901.83|3910.87|3902.17|3910.47|3901.77|36
1630935810000|2021-09-06 13:43:30|3910.49|3901.79|3910.57|3901.87|3911|3902.3|3910.14|3901.44|36
1630935820000|2021-09-06 13:43:40|3910.48|3901.78|3910.61|3901.91|3910.74|3902.04|3910.16|3901.46|39
1630935830000|2021-09-06 13:43:50|3910.57|3901.87|3911.24|3902.54|3911.63|3902.93|3910.38|3901.68|39
1630935840000|2021-09-06 13:44:00|3911.26|3902.56|3910.58|3901.88|3911.5|3902.8|3910.32|3901.62|34
1630935850000|2021-09-06 13:44:10|3910.62|3901.92|3910.97|3902.27|3911.09|3902.39|3910.23|3901.53|34
1630935860000|2021-09-06 13:44:20|3911.26|3902.56|3911.5|3902.8|3911.71|3903.01|3911.14|3902.44|35
1630935870000|2021-09-06 13:44:30|3911.49|3902.79|3911.48|3902.78|3911.66|3902.96|3911.34|3902.64|32
1630935880000|2021-09-06 13:44:40|3911.64|3902.94|3912.47|3903.77|3912.48|3903.78|3911.6|3902.9|23
1630935890000|2021-09-06 13:44:50|3912.5|3903.8|3914.13|3905.43|3914.13|3905.43|3912.43|3903.73|26
1630935900000|2021-09-06 13:45:00|3914.29|3905.59|3914.56|3905.86|3914.74|3906.04|3913.73|3905.03|24
1630935910000|2021-09-06 13:45:10|3914.57|3905.87|3914.41|3905.71|3914.69|3905.99|3914.34|3905.64|23
1630935920000|2021-09-06 13:45:20|3914.35|3905.65|3913.65|3904.95|3914.55|3905.85|3913.59|3904.89|31
1630935930000|2021-09-06 13:45:30|3913.53|3904.83|3914.19|3905.49|3914.19|3905.49|3913.4|3904.7|34
1630935940000|2021-09-06 13:45:40|3914.12|3905.42|3912.71|3904.01|3914.12|3905.42|3912.59|3903.89|36
1630935950000|2021-09-06 13:45:50|3912.67|3903.97|3911.53|3902.83|3912.67|3903.97|3911.53|3902.83|36
1630935960000|2021-09-06 13:46:00|3911.35|3902.65|3911.38|3902.68|3911.57|3902.87|3911.04|3902.34|36
1630935970000|2021-09-06 13:46:10|3911.37|3902.67|3911.45|3902.75|3912.46|3903.76|3911.37|3902.67|38
1630935980000|2021-09-06 13:46:20|3911.49|3902.79|3913.17|3904.47|3913.47|3904.77|3911.41|3902.71|37
1630935990000|2021-09-06 13:46:30|3913.06|3904.36|3912.63|3903.93|3913.16|3904.46|3912.39|3903.69|33
1630936000000|2021-09-06 13:46:40|3912.57|3903.87|3915|3906.3|3915|3906.3|3912.57|3903.87|27
1630936010000|2021-09-06 13:46:50|3915.08|3906.38|3915.58|3906.88|3915.6|3906.9|3914.96|3906.26|22
1630936020000|2021-09-06 13:47:00|3915.5|3906.8|3913.89|3905.19|3915.64|3906.94|3913.89|3905.19|32
1630936030000|2021-09-06 13:47:10|3914.13|3905.43|3912.82|3904.12|3914.55|3905.85|3912.82|3904.12|27
1630936040000|2021-09-06 13:47:20|3913.05|3904.35|3914.31|3905.61|3914.31|3905.61|3912.84|3904.14|23
1630936050000|2021-09-06 13:47:30|3914.41|3905.71|3915.05|3906.35|3915.08|3906.38|3914.39|3905.69|33
1630936060000|2021-09-06 13:47:40|3914.9|3906.2|3916.17|3907.47|3916.77|3908.07|3914.88|3906.18|32
1630936070000|2021-09-06 13:47:50|3916.16|3907.46|3916.26|3907.56|3916.51|3907.81|3914.34|3905.64|37
1630936080000|2021-09-06 13:48:00|3916.29|3907.59|3915.04|3906.34|3916.29|3907.59|3914.91|3906.21|37
1630936090000|2021-09-06 13:48:10|3915.08|3906.38|3915.44|3906.74|3915.71|3907.01|3914.97|3906.27|33
1630936100000|2021-09-06 13:48:20|3915.32|3906.62|3915.57|3906.87|3915.57|3906.87|3914.97|3906.27|26
1630936110000|2021-09-06 13:48:30|3915.69|3906.99|3916.39|3907.69|3916.59|3907.89|3915.42|3906.72|26
1630936120000|2021-09-06 13:48:40|3916.35|3907.65|3915.79|3907.09|3916.53|3907.83|3915.76|3907.06|21
1630936130000|2021-09-06 13:48:50|3915.82|3907.12|3916.19|3907.49|3916.79|3908.09|3915.46|3906.76|34
1630936140000|2021-09-06 13:49:00|3916.34|3907.64|3916.43|3907.73|3917.62|3908.92|3916.34|3907.64|38
1630936150000|2021-09-06 13:49:10|3916.72|3908.02|3917.08|3908.38|3917.21|3908.51|3916.2|3907.5|32
1630936160000|2021-09-06 13:49:20|3916.9|3908.2|3917.26|3908.56|3917.71|3909.01|3916.78|3908.08|35
1630936170000|2021-09-06 13:49:30|3917.1|3908.4|3918.25|3909.55|3918.32|3909.62|3916.97|3908.27|38
1630936180000|2021-09-06 13:49:40|3917.85|3909.15|3917.73|3909.03|3917.85|3909.15|3916.76|3908.06|31
1630936190000|2021-09-06 13:49:50|3917.64|3908.94|3917.78|3909.08|3917.87|3909.17|3917.1|3908.4|25
1630936200000|2021-09-06 13:50:00|3917.53|3908.83|3917.64|3908.94|3917.82|3909.12|3917.28|3908.58|23
1630936210000|2021-09-06 13:50:10|3917.58|3908.88|3917.17|3908.47|3918.3|3909.6|3917|3908.3|30
1630936220000|2021-09-06 13:50:20|3917.13|3908.43|3916.74|3908.04|3917.2|3908.5|3916.53|3907.83|28
1630936230000|2021-09-06 13:50:30|3916.72|3908.02|3916.89|3908.19|3917.26|3908.56|3916.72|3908.02|36
1630936240000|2021-09-06 13:50:40|3916.94|3908.24|3918.73|3910.03|3918.93|3910.23|3916.82|3908.12|39
1630936250000|2021-09-06 13:50:50|3918.74|3910.04|3917.8|3909.1|3918.76|3910.06|3917.75|3909.05|36
1630936260000|2021-09-06 13:51:00|3917.81|3909.11|3918.03|3909.33|3918.15|3909.45|3917.69|3908.99|27
1630936270000|2021-09-06 13:51:10|3918.06|3909.36|3918.98|3910.28|3919.04|3910.34|3917.96|3909.26|21
1630936280000|2021-09-06 13:51:20|3919.12|3910.42|3919.65|3910.95|3919.81|3911.11|3919.12|3910.42|21
1630936290000|2021-09-06 13:51:30|3919.66|3910.96|3919.82|3911.12|3919.85|3911.15|3919.2|3910.5|25
1630936300000|2021-09-06 13:51:40|3919.33|3910.63|3919.81|3911.11|3920.25|3911.55|3919.31|3910.61|28
1630936310000|2021-09-06 13:51:50|3919.91|3911.21|3920.46|3911.76|3920.77|3912.07|3919.64|3910.94|34
1630936320000|2021-09-06 13:52:00|3919.95|3911.25|3919.39|3910.69|3920.08|3911.38|3919.21|3910.51|35
1630936330000|2021-09-06 13:52:10|3919.3|3910.6|3919.02|3910.32|3919.45|3910.75|3918.96|3910.26|35
1630936340000|2021-09-06 13:52:20|3919.13|3910.43|3920.33|3911.63|3920.64|3911.94|3919.12|3910.42|35
1630936350000|2021-09-06 13:52:30|3920.24|3911.54|3920.25|3911.55|3920.67|3911.97|3920.21|3911.51|30
1630936360000|2021-09-06 13:52:40|3920.22|3911.52|3920.21|3911.51|3920.73|3912.03|3919.96|3911.26|25
1630936370000|2021-09-06 13:52:50|3920.2|3911.5|3920.28|3911.58|3920.31|3911.61|3920.05|3911.35|21
1630936380000|2021-09-06 13:53:00|3920.18|3911.48|3919.83|3911.13|3920.82|3912.12|3919.83|3911.13|32
1630936390000|2021-09-06 13:53:10|3919.74|3911.04|3919.51|3910.81|3919.78|3911.08|3919.51|3910.81|30
1630936400000|2021-09-06 13:53:20|3919.59|3910.89|3920.73|3912.03|3920.73|3912.03|3919.59|3910.89|35
1630936410000|2021-09-06 13:53:30|3920.68|3911.98|3921.15|3912.45|3921.37|3912.67|3920.27|3911.57|36
1630936420000|2021-09-06 13:53:40|3921.11|3912.41|3921.26|3912.56|3921.56|3912.86|3920.69|3911.99|30
1630936430000|2021-09-06 13:53:50|3921.11|3912.41|3921.67|3912.97|3921.79|3913.09|3921.11|3912.41|37
1630936440000|2021-09-06 13:54:00|3921.64|3912.94|3921.14|3912.44|3921.77|3913.07|3921.12|3912.42|30
1630936450000|2021-09-06 13:54:10|3921.1|3912.4|3922.92|3914.22|3923.09|3914.39|3921.1|3912.4|17
1630936460000|2021-09-06 13:54:20|3922.73|3914.03|3922.77|3914.07|3922.77|3914.07|3922.3|3913.6|13
1630936470000|2021-09-06 13:54:30|3922.62|3913.92|3922.47|3913.77|3923.13|3914.43|3922.46|3913.76|23
1630936480000|2021-09-06 13:54:40|3922.34|3913.64|3921.65|3912.95|3922.74|3914.04|3921.4|3912.7|36
1630936490000|2021-09-06 13:54:50|3921.64|3912.94|3921.86|3913.16|3921.86|3913.16|3921.45|3912.75|30
1630936500000|2021-09-06 13:55:00|3921.84|3913.14|3920.13|3911.43|3922.35|3913.65|3920.13|3911.43|35
1630936510000|2021-09-06 13:55:10|3920.41|3911.71|3920.48|3911.78|3920.48|3911.78|3919.62|3910.92|34
1630936520000|2021-09-06 13:55:20|3921.08|3912.38|3920.18|3911.48|3921.47|3912.77|3919.57|3910.87|28
1630936530000|2021-09-06 13:55:30|3920.15|3911.45|3918.65|3909.95|3920.15|3911.45|3918.65|3909.95|30
1630936540000|2021-09-06 13:55:40|3918.64|3909.94|3917.9|3909.2|3919.3|3910.6|3917.9|3909.2|33
1630936550000|2021-09-06 13:55:50|3917.61|3908.91|3918.67|3909.97|3919.02|3910.32|3917.5|3908.8|38
1630936560000|2021-09-06 13:56:00|3919.46|3910.76|3918.29|3909.59|3919.46|3910.76|3918.18|3909.48|40
1630936570000|2021-09-06 13:56:10|3918.27|3909.57|3919.29|3910.59|3919.35|3910.65|3918.11|3909.41|39
1630936580000|2021-09-06 13:56:20|3919.34|3910.64|3921.56|3912.86|3921.56|3912.86|3918.84|3910.14|39
1630936590000|2021-09-06 13:56:30|3922.19|3913.49|3922.69|3913.99|3922.72|3914.02|3922.08|3913.38|37
1630936600000|2021-09-06 13:56:40|3922.68|3913.98|3920.54|3911.84|3922.68|3913.98|3920.09|3911.39|39
1630936610000|2021-09-06 13:56:50|3920.67|3911.97|3920.96|3912.26|3921.58|3912.88|3920.67|3911.97|38
1630936620000|2021-09-06 13:57:00|3921.01|3912.31|3921.64|3912.94|3921.66|3912.96|3920.72|3912.02|37
1630936630000|2021-09-06 13:57:10|3921.63|3912.93|3921.81|3913.11|3922.09|3913.39|3921.42|3912.72|38
1630936640000|2021-09-06 13:57:20|3921.83|3913.13|3921.99|3913.29|3922.42|3913.72|3921.83|3913.13|36
1630936650000|2021-09-06 13:57:30|3921.43|3912.73|3922.07|3913.37|3922.25|3913.55|3921.43|3912.73|29
1630936660000|2021-09-06 13:57:40|3922.04|3913.34|3922.68|3913.98|3922.68|3913.98|3921.85|3913.15|39
1630936670000|2021-09-06 13:57:50|3922.71|3914.01|3922.81|3914.11|3922.86|3914.16|3922.32|3913.62|32
1630936680000|2021-09-06 13:58:00|3922.77|3914.07|3922.47|3913.77|3922.81|3914.11|3922.36|3913.66|33
1630936690000|2021-09-06 13:58:10|3922.46|3913.76|3922.76|3914.06|3922.83|3914.13|3921.92|3913.22|36
1630936700000|2021-09-06 13:58:20|3922.73|3914.03|3922.31|3913.61|3922.83|3914.13|3922.2|3913.5|33
1630936710000|2021-09-06 13:58:30|3922.34|3913.64|3922.62|3913.92|3922.64|3913.94|3921.8|3913.1|33
1630936720000|2021-09-06 13:58:40|3922.61|3913.91|3922.51|3913.81|3922.65|3913.95|3922.41|3913.71|16
1630936730000|2021-09-06 13:58:50|3922.41|3913.71|3922.31|3913.61|3922.71|3914.01|3922.05|3913.35|32
1630936740000|2021-09-06 13:59:00|3922.25|3913.55|3922.53|3913.83|3922.72|3914.02|3922.06|3913.36|21
1630936750000|2021-09-06 13:59:10|3922.63|3913.93|3922.69|3913.99|3922.79|3914.09|3922.63|3913.93|6
1630936760000|2021-09-06 13:59:20|3922.63|3913.93|3922.64|3913.94|3922.69|3913.99|3922.63|3913.93|10
1630936770000|2021-09-06 13:59:30|3922.61|3913.91|3922.76|3914.06|3922.84|3914.14|3922.54|3913.84|35
1630936780000|2021-09-06 13:59:40|3922.74|3914.04|3921.7|3913|3922.74|3914.04|3921.61|3912.91|28
1630936790000|2021-09-06 13:59:50|3921.44|3912.74|3921.53|3912.83|3921.85|3913.15|3920.93|3912.23|37
1630936800000|2021-09-06 14:00:00|3921.59|3912.89|3922.48|3913.78|3923.01|3914.31|3921.52|3912.82|39
1630936810000|2021-09-06 14:00:10|3922.37|3913.67|3918.98|3910.28|3922.37|3913.67|3918.98|3910.28|39
1630936820000|2021-09-06 14:00:20|3918.88|3910.18|3918.33|3909.63|3918.88|3910.18|3917.44|3908.74|37
1630936830000|2021-09-06 14:00:30|3918.36|3909.66|3919.39|3910.69|3919.88|3911.18|3918.36|3909.66|35
1630936840000|2021-09-06 14:00:40|3919.35|3910.65|3917.24|3908.54|3919.35|3910.65|3917.17|3908.47|36
1630936850000|2021-09-06 14:00:50|3917.4|3908.7|3918.08|3909.38|3918.46|3909.76|3917.19|3908.49|40
1630936860000|2021-09-06 14:01:00|3918.14|3909.44|3917.94|3909.24|3918.42|3909.72|3917.25|3908.55|35
1630936870000|2021-09-06 14:01:10|3918.2|3909.5|3919.42|3910.72|3919.42|3910.72|3918.12|3909.42|31
1630936880000|2021-09-06 14:01:20|3918.98|3910.28|3919.67|3910.97|3920.33|3911.63|3918.98|3910.28|37
1630936890000|2021-09-06 14:01:30|3919.76|3911.06|3919.75|3911.05|3919.94|3911.24|3919.33|3910.63|37
1630936900000|2021-09-06 14:01:40|3919.83|3911.13|3919.6|3910.9|3919.85|3911.15|3919.27|3910.57|31
1630936910000|2021-09-06 14:01:50|3919.66|3910.96|3919.74|3911.04|3919.74|3911.04|3919.53|3910.83|27
1630936920000|2021-09-06 14:02:00|3919.69|3910.99|3920.91|3912.21|3921.24|3912.54|3919.51|3910.81|38
1630936930000|2021-09-06 14:02:10|3920.88|3912.18|3921.33|3912.63|3921.52|3912.82|3920.88|3912.18|32
1630936940000|2021-09-06 14:02:20|3921.29|3912.59|3921.1|3912.4|3921.4|3912.7|3920.91|3912.21|31
1630936950000|2021-09-06 14:02:30|3921.15|3912.45|3922.39|3913.69|3922.39|3913.69|3920.87|3912.17|31
1630936960000|2021-09-06 14:02:40|3922.36|3913.66|3922.11|3913.41|3922.38|3913.68|3921.91|3913.21|29
1630936970000|2021-09-06 14:02:50|3922.09|3913.39|3921.67|3912.97|3922.09|3913.39|3921.6|3912.9|30
1630936980000|2021-09-06 14:03:00|3921.68|3912.98|3921.5|3912.8|3921.72|3913.02|3921.27|3912.57|24
1630936990000|2021-09-06 14:03:10|3921.46|3912.76|3921.78|3913.08|3921.89|3913.19|3921.43|3912.73|32
1630937000000|2021-09-06 14:03:20|3921.79|3913.09|3921.26|3912.56|3921.92|3913.22|3921.26|3912.56|35
1630937010000|2021-09-06 14:03:30|3921.25|3912.55|3920.23|3911.53|3921.49|3912.79|3920.09|3911.39|36
1630937020000|2021-09-06 14:03:40|3920.25|3911.55|3921.1|3912.4|3921.77|3913.07|3920.22|3911.52|34
1630937030000|2021-09-06 14:03:50|3921.11|3912.41|3921.14|3912.44|3921.44|3912.74|3920.92|3912.22|38
1630937040000|2021-09-06 14:04:00|3921.3|3912.6|3921.18|3912.48|3921.87|3913.17|3921.09|3912.39|31
1630937050000|2021-09-06 14:04:10|3921.2|3912.5|3922.26|3913.56|3922.28|3913.58|3920.98|3912.28|35
1630937060000|2021-09-06 14:04:20|3922.31|3913.61|3923.03|3914.33|3923.24|3914.54|3921.99|3913.29|28
1630937070000|2021-09-06 14:04:30|3923.01|3914.31|3922.67|3913.97|3923.07|3914.37|3922.67|3913.97|34
1630937080000|2021-09-06 14:04:40|3922.42|3913.72|3923.02|3914.32|3923.05|3914.35|3922.22|3913.52|39
1630937090000|2021-09-06 14:04:50|3922.9|3914.2|3922.29|3913.59|3923.02|3914.32|3922.18|3913.48|34
1630937100000|2021-09-06 14:05:00|3922.09|3913.39|3922.17|3913.47|3922.42|3913.72|3921.88|3913.18|26
1630937110000|2021-09-06 14:05:10|3922.29|3913.59|3922.99|3914.29|3922.99|3914.29|3922.27|3913.57|31
1630937120000|2021-09-06 14:05:20|3923|3914.3|3923.03|3914.33|3923.26|3914.56|3922.8|3914.1|14
1630937130000|2021-09-06 14:05:30|3923.04|3914.34|3923.24|3914.54|3923.24|3914.54|3922.93|3914.23|12
1630937140000|2021-09-06 14:05:40|3923.17|3914.47|3922.76|3914.06|3923.2|3914.5|3922.76|3914.06|6
1630937150000|2021-09-06 14:05:50|3922.67|3913.97|3924|3915.3|3924.07|3915.37|3922.59|3913.89|25
1630937160000|2021-09-06 14:06:00|3923.87|3915.17|3923.57|3914.87|3924.03|3915.33|3923.38|3914.68|34
1630937170000|2021-09-06 14:06:10|3923.79|3915.09|3924.01|3915.31|3925|3916.3|3923.68|3914.98|32
1630937180000|2021-09-06 14:06:20|3923.94|3915.24|3928.31|3919.61|3929.16|3920.46|3923.94|3915.24|35
1630937190000|2021-09-06 14:06:30|3927.52|3918.82|3926.36|3917.66|3927.68|3918.98|3925.49|3916.79|38
1630937200000|2021-09-06 14:06:40|3926.51|3917.81|3927.25|3918.55|3927.25|3918.55|3925.66|3916.96|38
1630937210000|2021-09-06 14:06:50|3927.37|3918.67|3927.43|3918.73|3927.82|3919.12|3927.25|3918.55|38
1630937220000|2021-09-06 14:07:00|3927.53|3918.83|3927.97|3919.27|3928.22|3919.52|3927.33|3918.63|35
1630937230000|2021-09-06 14:07:10|3927.6|3918.9|3926.99|3918.29|3927.8|3919.1|3926.87|3918.17|32
1630937240000|2021-09-06 14:07:20|3926.96|3918.26|3927.38|3918.68|3927.54|3918.84|3926.78|3918.08|32
1630937250000|2021-09-06 14:07:30|3927.46|3918.76|3927.72|3919.02|3928.75|3920.05|3927.31|3918.61|35
1630937260000|2021-09-06 14:07:40|3927.78|3919.08|3927.91|3919.21|3927.99|3919.29|3927.43|3918.73|34
1630937270000|2021-09-06 14:07:50|3927.94|3919.24|3929.31|3920.61|3929.88|3921.18|3927.31|3918.61|37
1630937280000|2021-09-06 14:08:00|3929.22|3920.52|3928.82|3920.12|3929.22|3920.52|3928.18|3919.48|30
1630937290000|2021-09-06 14:08:10|3928.83|3920.13|3926.73|3918.03|3929.17|3920.47|3926.73|3918.03|36
1630937300000|2021-09-06 14:08:20|3926.63|3917.93|3926.63|3917.93|3926.75|3918.05|3925.96|3917.26|38
1630937310000|2021-09-06 14:08:30|3926.4|3917.7|3925.23|3916.53|3926.4|3917.7|3924.86|3916.16|36
1630937320000|2021-09-06 14:08:40|3925.32|3916.62|3925.46|3916.76|3925.92|3917.22|3925.07|3916.37|38
1630937330000|2021-09-06 14:08:50|3925.44|3916.74|3925.29|3916.59|3925.52|3916.82|3925.12|3916.42|38
1630937340000|2021-09-06 14:09:00|3925.26|3916.56|3923.98|3915.28|3925.28|3916.58|3923.77|3915.07|34
1630937350000|2021-09-06 14:09:10|3923.96|3915.26|3923.72|3915.02|3924.11|3915.41|3923.72|3915.02|32
1630937360000|2021-09-06 14:09:20|3923.76|3915.06|3922.98|3914.28|3923.76|3915.06|3922.93|3914.23|39
1630937370000|2021-09-06 14:09:30|3922.99|3914.29|3922.98|3914.28|3923.36|3914.66|3922.93|3914.23|35
1630937380000|2021-09-06 14:09:40|3922.94|3914.24|3923.23|3914.53|3923.68|3914.98|3922.78|3914.08|40
1630937390000|2021-09-06 14:09:50|3923.45|3914.75|3924.18|3915.48|3924.35|3915.65|3923.14|3914.44|36
1630937400000|2021-09-06 14:10:00|3924.16|3915.46|3925.39|3916.69|3925.64|3916.94|3923.71|3915.01|36
1630937410000|2021-09-06 14:10:10|3925.64|3916.94|3926.19|3917.49|3926.4|3917.7|3924.98|3916.28|35
1630937420000|2021-09-06 14:10:20|3926.16|3917.46|3925.62|3916.92|3926.32|3917.62|3925.57|3916.87|32
1630937430000|2021-09-06 14:10:30|3925.5|3916.8|3925.53|3916.83|3925.65|3916.95|3925.39|3916.69|29
1630937440000|2021-09-06 14:10:40|3925.49|3916.79|3926.25|3917.55|3926.3|3917.6|3925.36|3916.66|27
1630937450000|2021-09-06 14:10:50|3926.27|3917.57|3926.12|3917.42|3926.67|3917.97|3926.06|3917.36|25
1630937460000|2021-09-06 14:11:00|3926.96|3918.26|3926.22|3917.52|3927.08|3918.38|3926.22|3917.52|25
1630937470000|2021-09-06 14:11:10|3925.84|3917.14|3927.71|3919.01|3927.91|3919.21|3925.84|3917.14|29
1630937480000|2021-09-06 14:11:20|3927.5|3918.8|3927.78|3919.08|3928.61|3919.91|3927.5|3918.8|22
1630937490000|2021-09-06 14:11:30|3927.77|3919.07|3927.53|3918.83|3927.77|3919.07|3926.9|3918.2|34
1630937500000|2021-09-06 14:11:40|3927.63|3918.93|3928.19|3919.49|3928.61|3919.91|3927.43|3918.73|38
1630937510000|2021-09-06 14:11:50|3928.24|3919.54|3927.92|3919.22|3928.38|3919.68|3927.72|3919.02|38
1630937520000|2021-09-06 14:12:00|3928.07|3919.37|3927.94|3919.24|3928.26|3919.56|3927.59|3918.89|37
1630937530000|2021-09-06 14:12:10|3927.91|3919.21|3927.94|3919.24|3927.94|3919.24|3927.62|3918.92|38
1630937540000|2021-09-06 14:12:20|3927.93|3919.23|3927.12|3918.42|3927.93|3919.23|3926.86|3918.16|14
1630937550000|2021-09-06 14:12:30|3927.25|3918.55|3927.81|3919.11|3927.85|3919.15|3927.25|3918.55|21
1630937560000|2021-09-06 14:12:40|3927.77|3919.07|3929.59|3920.89|3929.59|3920.89|3927.68|3918.98|20
1630937570000|2021-09-06 14:12:50|3929.81|3921.11|3930.19|3921.49|3930.2|3921.5|3929.59|3920.89|20
1630937580000|2021-09-06 14:13:00|3930.2|3921.5|3929.8|3921.1|3930.2|3921.5|3929.79|3921.09|31
1630937590000|2021-09-06 14:13:10|3929.81|3921.11|3938.7|3930|3938.7|3930|3929.81|3921.11|31
1630937600000|2021-09-06 14:13:20|3938.73|3930.03|3940.56|3931.86|3941.1|3932.4|3938.24|3929.54|34
1630937610000|2021-09-06 14:13:30|3940.71|3932.01|3936.27|3927.57|3940.71|3932.01|3934.77|3926.07|39
1630937620000|2021-09-06 14:13:40|3936.22|3927.52|3939.93|3931.23|3940.87|3932.17|3936.18|3927.48|37
1630937630000|2021-09-06 14:13:50|3940.04|3931.34|3938.4|3929.7|3940.54|3931.84|3938.4|3929.7|34
1630937640000|2021-09-06 14:14:00|3938.33|3929.63|3937.36|3928.66|3938.33|3929.63|3936.85|3928.15|36
1630937650000|2021-09-06 14:14:10|3937.41|3928.71|3935.63|3926.93|3937.54|3928.84|3935.63|3926.93|36
1630937660000|2021-09-06 14:14:20|3935.57|3926.87|3933.96|3925.26|3935.94|3927.24|3933.78|3925.08|32
1630937670000|2021-09-06 14:14:30|3933.97|3925.27|3935.71|3927.01|3935.77|3927.07|3933.69|3924.99|37
1630937680000|2021-09-06 14:14:40|3935.73|3927.03|3935.63|3926.93|3936.3|3927.6|3935.52|3926.82|33
1630937690000|2021-09-06 14:14:50|3935.57|3926.87|3935.14|3926.44|3935.82|3927.12|3935.04|3926.34|34
1630937700000|2021-09-06 14:15:00|3935.1|3926.4|3933.47|3924.77|3935.1|3926.4|3933.13|3924.43|35
1630937710000|2021-09-06 14:15:10|3933.11|3924.41|3932.95|3924.25|3933.94|3925.24|3932.76|3924.06|37
1630937720000|2021-09-06 14:15:20|3933|3924.3|3933.13|3924.43|3933.31|3924.61|3932.74|3924.04|29
1630937730000|2021-09-06 14:15:30|3933.12|3924.42|3932.76|3924.06|3933.12|3924.42|3932.56|3923.86|33
1630937740000|2021-09-06 14:15:40|3932.71|3924.01|3933.5|3924.8|3933.98|3925.28|3932.68|3923.98|36
1630937750000|2021-09-06 14:15:50|3933.44|3924.74|3933.26|3924.56|3933.63|3924.93|3933.08|3924.38|32
1630937760000|2021-09-06 14:16:00|3933.25|3924.55|3933.93|3925.23|3934.45|3925.75|3933.25|3924.55|35
1630937770000|2021-09-06 14:16:10|3933.85|3925.15|3933.96|3925.26|3934.2|3925.5|3933.78|3925.08|37
1630937780000|2021-09-06 14:16:20|3933.9|3925.2|3933.95|3925.25|3934.27|3925.57|3933.39|3924.69|35
1630937790000|2021-09-06 14:16:30|3933.96|3925.26|3932.99|3924.29|3933.96|3925.26|3932.93|3924.23|30
1630937800000|2021-09-06 14:16:40|3932.9|3924.2|3932.49|3923.79|3933.12|3924.42|3932.49|3923.79|33
1630937810000|2021-09-06 14:16:50|3932.46|3923.76|3931.89|3923.19|3932.47|3923.77|3931.4|3922.7|32
1630937820000|2021-09-06 14:17:00|3931.85|3923.15|3931.82|3923.12|3931.97|3923.27|3931.67|3922.97|27
1630937830000|2021-09-06 14:17:10|3931.64|3922.94|3932.9|3924.2|3933.5|3924.8|3931.55|3922.85|27
1630937840000|2021-09-06 14:17:20|3933.04|3924.34|3931.98|3923.28|3933.14|3924.44|3931.57|3922.87|26
1630937850000|2021-09-06 14:17:30|3931.96|3923.26|3932.44|3923.74|3932.68|3923.98|3931.78|3923.08|32
1630937860000|2021-09-06 14:17:40|3932.47|3923.77|3933.24|3924.54|3933.39|3924.69|3932.21|3923.51|34
1630937870000|2021-09-06 14:17:50|3933.29|3924.59|3933.15|3924.45|3933.41|3924.71|3932.35|3923.65|30
1630937880000|2021-09-06 14:18:00|3933.18|3924.48|3935.03|3926.33|3935.36|3926.66|3933.13|3924.43|37
1630937890000|2021-09-06 14:18:10|3935.04|3926.34|3935.56|3926.86|3935.56|3926.86|3934.75|3926.05|33
1630937900000|2021-09-06 14:18:20|3935.55|3926.85|3938.62|3929.92|3938.62|3929.92|3935.42|3926.72|38
1630937910000|2021-09-06 14:18:30|3938.38|3929.68|3937.77|3929.07|3938.38|3929.68|3937.02|3928.32|38
1630937920000|2021-09-06 14:18:40|3937.62|3928.92|3937.22|3928.52|3937.62|3928.92|3936.5|3927.8|29
1630937930000|2021-09-06 14:18:50|3937.34|3928.64|3938.51|3929.81|3939.03|3930.33|3936.99|3928.29|32
1630937940000|2021-09-06 14:19:00|3938.66|3929.96|3938.3|3929.6|3939.06|3930.36|3938.03|3929.33|34
1630937950000|2021-09-06 14:19:10|3938.52|3929.82|3938.54|3929.84|3939.18|3930.48|3938.44|3929.74|28
1630937960000|2021-09-06 14:19:20|3938.7|3930|3938.65|3929.95|3938.89|3930.19|3938.17|3929.47|23
1630937970000|2021-09-06 14:19:30|3938.74|3930.04|3938.95|3930.25|3939.21|3930.51|3938.58|3929.88|33
1630937980000|2021-09-06 14:19:40|3938.93|3930.23|3939.21|3930.51|3939.45|3930.75|3938.11|3929.41|24
1630937990000|2021-09-06 14:19:50|3939.09|3930.39|3938.98|3930.28|3939.54|3930.84|3938.81|3930.11|32
1630938000000|2021-09-06 14:20:00|3938.87|3930.17|3938.73|3930.03|3939.28|3930.58|3938.53|3929.83|31
1630938010000|2021-09-06 14:20:10|3938.74|3930.04|3936.79|3928.09|3938.74|3930.04|3935.76|3927.06|36
1630938020000|2021-09-06 14:20:20|3936.7|3928|3935.42|3926.72|3936.7|3928|3935.1|3926.4|36
1630938030000|2021-09-06 14:20:30|3935.27|3926.57|3936.22|3927.52|3936.34|3927.64|3935.27|3926.57|37
1630938040000|2021-09-06 14:20:40|3936.19|3927.49|3936.23|3927.53|3936.29|3927.59|3935.7|3927|34
1630938050000|2021-09-06 14:20:50|3936.15|3927.45|3938.41|3929.71|3938.41|3929.71|3936.14|3927.44|36
1630938060000|2021-09-06 14:21:00|3938.76|3930.06|3938.3|3929.6|3938.78|3930.08|3938.2|3929.5|28
1630938070000|2021-09-06 14:21:10|3938.38|3929.68|3939.26|3930.56|3939.26|3930.56|3938.28|3929.58|26
1630938080000|2021-09-06 14:21:20|3939.08|3930.38|3939.38|3930.68|3939.47|3930.77|3938.39|3929.69|34
1630938090000|2021-09-06 14:21:30|3939.21|3930.51|3939.39|3930.69|3939.55|3930.85|3939.1|3930.4|23
1630938100000|2021-09-06 14:21:40|3939.13|3930.43|3940.6|3931.9|3940.6|3931.9|3939.12|3930.42|27
1630938110000|2021-09-06 14:21:50|3940.67|3931.97|3941.84|3933.14|3943.36|3934.66|3940.17|3931.47|33
1630938120000|2021-09-06 14:22:00|3941.58|3932.88|3942.85|3934.15|3943.42|3934.72|3941.58|3932.88|38
1630938130000|2021-09-06 14:22:10|3943.01|3934.31|3943.87|3935.17|3944.57|3935.87|3943.01|3934.31|34
1630938140000|2021-09-06 14:22:20|3943.74|3935.04|3943.36|3934.66|3943.93|3935.23|3942.86|3934.16|35
1630938150000|2021-09-06 14:22:30|3943.4|3934.7|3941.41|3932.71|3943.4|3934.7|3941.15|3932.45|35
1630938160000|2021-09-06 14:22:40|3941.47|3932.77|3941.47|3932.77|3942.52|3933.82|3941.26|3932.56|39
1630938170000|2021-09-06 14:22:50|3941.36|3932.66|3942.46|3933.76|3942.59|3933.89|3941.36|3932.66|38
1630938180000|2021-09-06 14:23:00|3942.48|3933.78|3942.66|3933.96|3942.96|3934.26|3941.88|3933.18|33
1630938190000|2021-09-06 14:23:10|3942.36|3933.66|3942.37|3933.67|3942.62|3933.92|3942.14|3933.44|28
1630938200000|2021-09-06 14:23:20|3942.34|3933.64|3942.07|3933.37|3942.34|3933.64|3941.35|3932.65|31
1630938210000|2021-09-06 14:23:30|3942.06|3933.36|3942.49|3933.79|3942.64|3933.94|3941.91|3933.21|35
1630938220000|2021-09-06 14:23:40|3942.45|3933.75|3942.09|3933.39|3942.53|3933.83|3942.03|3933.33|24
1630938230000|2021-09-06 14:23:50|3942.06|3933.36|3941.83|3933.13|3942.07|3933.37|3941.73|3933.03|30
1630938240000|2021-09-06 14:24:00|3941.88|3933.18|3941.39|3932.69|3941.98|3933.28|3940.86|3932.16|25
1630938250000|2021-09-06 14:24:10|3941.23|3932.53|3941.31|3932.61|3941.37|3932.67|3940.99|3932.29|33
1630938260000|2021-09-06 14:24:20|3941.33|3932.63|3940.15|3931.45|3941.39|3932.69|3939.67|3930.97|33
1630938270000|2021-09-06 14:24:30|3940.17|3931.47|3940.55|3931.85|3940.58|3931.88|3940.07|3931.37|36
1630938280000|2021-09-06 14:24:40|3940.46|3931.76|3942.64|3933.94|3942.91|3934.21|3940.42|3931.72|33
1630938290000|2021-09-06 14:24:50|3942.63|3933.93|3942.29|3933.59|3942.76|3934.06|3942.21|3933.51|35
1630938300000|2021-09-06 14:25:00|3942.38|3933.68|3943.16|3934.46|3943.37|3934.67|3942.36|3933.66|38
1630938310000|2021-09-06 14:25:10|3942.98|3934.28|3942.97|3934.27|3943.31|3934.61|3942.5|3933.8|39
1630938320000|2021-09-06 14:25:20|3943|3934.3|3943.2|3934.5|3943.25|3934.55|3942.59|3933.89|36
1630938330000|2021-09-06 14:25:30|3943.21|3934.51|3942.27|3933.57|3943.21|3934.51|3942.27|3933.57|32
1630938340000|2021-09-06 14:25:40|3942.29|3933.59|3940.75|3932.05|3943.05|3934.35|3940.69|3931.99|35
1630938350000|2021-09-06 14:25:50|3940.69|3931.99|3939.46|3930.76|3940.9|3932.2|3939.2|3930.5|37
1630938360000|2021-09-06 14:26:00|3939.39|3930.69|3940.87|3932.17|3940.88|3932.18|3939.39|3930.69|35
1630938370000|2021-09-06 14:26:10|3940.85|3932.15|3941.49|3932.79|3942.18|3933.48|3940.82|3932.12|38
1630938380000|2021-09-06 14:26:20|3941.42|3932.72|3942.7|3934|3942.89|3934.19|3940.94|3932.24|33
1630938390000|2021-09-06 14:26:30|3943.31|3934.61|3943.31|3934.61|3944.23|3935.53|3943.22|3934.52|36
1630938400000|2021-09-06 14:26:40|3943.61|3934.91|3943.91|3935.21|3944.11|3935.41|3942.96|3934.26|37
1630938410000|2021-09-06 14:26:50|3943.92|3935.22|3942.96|3934.26|3943.96|3935.26|3942.94|3934.24|37
1630938420000|2021-09-06 14:27:00|3942.67|3933.97|3942.38|3933.68|3942.93|3934.23|3941.97|3933.27|37
1630938430000|2021-09-06 14:27:10|3942.41|3933.71|3942.77|3934.07|3942.79|3934.09|3942.28|3933.58|30
1630938440000|2021-09-06 14:27:20|3942.64|3933.94|3942.8|3934.1|3942.89|3934.19|3942.61|3933.91|35
1630938450000|2021-09-06 14:27:30|3942.74|3934.04|3941.42|3932.72|3942.88|3934.18|3941.38|3932.68|35
1630938460000|2021-09-06 14:27:40|3941.35|3932.65|3942.96|3934.26|3943.01|3934.31|3941.19|3932.49|37
1630938470000|2021-09-06 14:27:50|3943.09|3934.39|3943.08|3934.38|3943.21|3934.51|3942.93|3934.23|26
1630938480000|2021-09-06 14:28:00|3943.13|3934.43|3943.15|3934.45|3943.55|3934.85|3943.13|3934.43|17
1630938490000|2021-09-06 14:28:10|3943.32|3934.62|3943.47|3934.77|3943.47|3934.77|3942.85|3934.15|35
1630938500000|2021-09-06 14:28:20|3943.21|3934.51|3943.11|3934.41|3943.28|3934.58|3942.76|3934.06|32
1630938510000|2021-09-06 14:28:30|3943.22|3934.52|3942.95|3934.25|3943.23|3934.53|3942.95|3934.25|19
1630938520000|2021-09-06 14:28:40|3942.87|3934.17|3942.95|3934.25|3942.97|3934.27|3942.7|3934|7
1630938530000|2021-09-06 14:28:50|3942.93|3934.23|3942.43|3933.73|3942.94|3934.24|3942.1|3933.4|33
1630938540000|2021-09-06 14:29:00|3942.46|3933.76|3941.75|3933.05|3942.52|3933.82|3941.68|3932.98|32
1630938550000|2021-09-06 14:29:10|3941.64|3932.94|3941.3|3932.6|3941.88|3933.18|3941.24|3932.54|32
1630938560000|2021-09-06 14:29:20|3941.33|3932.63|3940.43|3931.73|3941.34|3932.64|3940.4|3931.7|33
1630938570000|2021-09-06 14:29:30|3940.35|3931.65|3940.41|3931.71|3940.46|3931.76|3940.17|3931.47|32
1630938580000|2021-09-06 14:29:40|3940.42|3931.72|3940.72|3932.02|3941.15|3932.45|3940.42|3931.72|36
1630938590000|2021-09-06 14:29:50|3940.8|3932.1|3940.74|3932.04|3940.95|3932.25|3940.58|3931.88|36
1630938600000|2021-09-06 14:30:00|3940.79|3932.09|3941.62|3932.92|3941.63|3932.93|3940.78|3932.08|32
1630938610000|2021-09-06 14:30:10|3941.64|3932.94|3942.24|3933.54|3942.48|3933.78|3941.27|3932.57|34
1630938620000|2021-09-06 14:30:20|3942.42|3933.72|3944.64|3935.94|3944.64|3935.94|3942.31|3933.61|29
1630938630000|2021-09-06 14:30:30|3944.95|3936.25|3945.38|3936.68|3945.61|3936.91|3944.23|3935.53|37
1630938640000|2021-09-06 14:30:40|3945.41|3936.71|3945.46|3936.76|3945.55|3936.85|3944.86|3936.16|32
1630938650000|2021-09-06 14:30:50|3945.38|3936.68|3945.44|3936.74|3945.49|3936.79|3945.21|3936.51|35
1630938660000|2021-09-06 14:31:00|3945.38|3936.68|3945.56|3936.86|3945.62|3936.92|3945.18|3936.48|24
1630938670000|2021-09-06 14:31:10|3945.52|3936.82|3945.44|3936.74|3945.64|3936.94|3945.44|3936.74|25
1630938680000|2021-09-06 14:31:20|3944.87|3936.17|3944.41|3935.71|3944.87|3936.17|3944.41|3935.71|23
1630938690000|2021-09-06 14:31:30|3944.51|3935.81|3944.28|3935.58|3944.53|3935.83|3944.17|3935.47|31
1630938700000|2021-09-06 14:31:40|3944.5|3935.8|3944.61|3935.91|3944.64|3935.94|3944.24|3935.54|29
1630938710000|2021-09-06 14:31:50|3944.62|3935.92|3944.61|3935.91|3944.68|3935.98|3944.51|3935.81|18
1630938720000|2021-09-06 14:32:00|3944.77|3936.07|3944.95|3936.25|3945|3936.3|3944.77|3936.07|12
1630938730000|2021-09-06 14:32:10|3944.96|3936.26|3944.53|3935.83|3945.03|3936.33|3944.02|3935.32|27
1630938740000|2021-09-06 14:32:20|3944.93|3936.23|3944.56|3935.86|3945.41|3936.71|3944.06|3935.36|29
1630938750000|2021-09-06 14:32:30|3944.72|3936.02|3944.9|3936.2|3945.15|3936.45|3944.62|3935.92|36
1630938760000|2021-09-06 14:32:40|3945.05|3936.35|3945.79|3937.09|3946.15|3937.45|3944.8|3936.1|35
1630938770000|2021-09-06 14:32:50|3945.77|3937.07|3945.81|3937.11|3946.75|3938.05|3945.17|3936.47|31
1630938780000|2021-09-06 14:33:00|3945.98|3937.28|3945.78|3937.08|3946.14|3937.44|3945.53|3936.83|22
1630938790000|2021-09-06 14:33:10|3945.98|3937.28|3945.98|3937.28|3946.51|3937.81|3945.58|3936.88|32
1630938800000|2021-09-06 14:33:20|3946.1|3937.4|3945.06|3936.36|3946.84|3938.14|3945.06|3936.36|30
1630938810000|2021-09-06 14:33:30|3944.53|3935.83|3944.42|3935.72|3944.83|3936.13|3944.15|3935.45|36
1630938820000|2021-09-06 14:33:40|3944.5|3935.8|3944.82|3936.12|3945.44|3936.74|3944.04|3935.34|34
1630938830000|2021-09-06 14:33:50|3944.86|3936.16|3944.99|3936.29|3945.08|3936.38|3944.77|3936.07|24
1630938840000|2021-09-06 14:34:00|3944.77|3936.07|3942.87|3934.17|3944.77|3936.07|3942.85|3934.15|32
1630938850000|2021-09-06 14:34:10|3942.92|3934.22|3942.99|3934.29|3942.99|3934.29|3942.83|3934.13|27
1630938860000|2021-09-06 14:34:20|3942.9|3934.2|3942.62|3933.92|3942.93|3934.23|3942.59|3933.89|31
1630938870000|2021-09-06 14:34:30|3942.58|3933.88|3942.68|3933.98|3944.09|3935.39|3942.58|3933.88|35
1630938880000|2021-09-06 14:34:40|3942.52|3933.82|3942.32|3933.62|3943.05|3934.35|3940.91|3932.21|38
1630938890000|2021-09-06 14:34:50|3942.23|3933.53|3941.53|3932.83|3942.23|3933.53|3941.45|3932.75|35
1630938900000|2021-09-06 14:35:00|3941.69|3932.99|3942.19|3933.49|3942.38|3933.68|3941.53|3932.83|34
1630938910000|2021-09-06 14:35:10|3942.26|3933.56|3942.55|3933.85|3943.26|3934.56|3941.62|3932.92|39
1630938920000|2021-09-06 14:35:20|3942.36|3933.66|3941.39|3932.69|3942.36|3933.66|3941.25|3932.55|26
1630938930000|2021-09-06 14:35:30|3941.38|3932.68|3941.13|3932.43|3941.57|3932.87|3940.92|3932.22|35
1630938940000|2021-09-06 14:35:40|3941.11|3932.41|3940.35|3931.65|3941.13|3932.43|3940.31|3931.61|26
1630938950000|2021-09-06 14:35:50|3940.36|3931.66|3938.66|3929.96|3940.36|3931.66|3938.66|3929.96|26
1630938960000|2021-09-06 14:36:00|3938.58|3929.88|3938.6|3929.9|3939.39|3930.69|3938.43|3929.73|29
1630938970000|2021-09-06 14:36:10|3938.59|3929.89|3938.45|3929.75|3938.61|3929.91|3938.39|3929.69|27
1630938980000|2021-09-06 14:36:20|3938.46|3929.76|3938.54|3929.84|3938.8|3930.1|3937.81|3929.11|33
1630938990000|2021-09-06 14:36:30|3938.86|3930.16|3940.17|3931.47|3940.34|3931.64|3938.59|3929.89|35
1630939000000|2021-09-06 14:36:40|3940.15|3931.45|3940.65|3931.95|3940.65|3931.95|3940.01|3931.31|37
1630939010000|2021-09-06 14:36:50|3940.27|3931.57|3942.29|3933.59|3942.37|3933.67|3940.27|3931.57|35
1630939020000|2021-09-06 14:37:00|3942.37|3933.67|3941.52|3932.82|3942.44|3933.74|3941.41|3932.71|40
1630939030000|2021-09-06 14:37:10|3941.62|3932.92|3941.46|3932.76|3941.62|3932.92|3941.22|3932.52|36
1630939040000|2021-09-06 14:37:20|3941.56|3932.86|3941.64|3932.94|3941.73|3933.03|3941.34|3932.64|33
1630939050000|2021-09-06 14:37:30|3941.46|3932.76|3941.57|3932.87|3941.63|3932.93|3941.3|3932.6|26
1630939060000|2021-09-06 14:37:40|3941.61|3932.91|3942.24|3933.54|3942.28|3933.58|3941.53|3932.83|27
1630939070000|2021-09-06 14:37:50|3942.23|3933.53|3941.66|3932.96|3942.23|3933.53|3941.34|3932.64|26
1630939080000|2021-09-06 14:38:00|3941.56|3932.86|3941.61|3932.91|3942.11|3933.41|3941.37|3932.67|30
1630939090000|2021-09-06 14:38:10|3941.48|3932.78|3941.49|3932.79|3941.86|3933.16|3941.37|3932.67|26
1630939100000|2021-09-06 14:38:20|3941.53|3932.83|3941.5|3932.8|3941.63|3932.93|3941.36|3932.66|36
1630939110000|2021-09-06 14:38:30|3941.51|3932.81|3941.03|3932.33|3941.66|3932.96|3940.84|3932.14|33
1630939120000|2021-09-06 14:38:40|3940.98|3932.28|3941.81|3933.11|3941.81|3933.11|3940.05|3931.35|34
1630939130000|2021-09-06 14:38:50|3941.7|3933|3941.93|3933.23|3941.93|3933.23|3941.69|3932.99|26
1630939140000|2021-09-06 14:39:00|3941.91|3933.21|3941.77|3933.07|3941.93|3933.23|3941.34|3932.64|32
1630939150000|2021-09-06 14:39:10|3941.75|3933.05|3941.58|3932.88|3941.75|3933.05|3941.22|3932.52|28
1630939160000|2021-09-06 14:39:20|3941.76|3933.06|3938.85|3930.15|3941.78|3933.08|3938.85|3930.15|33
1630939170000|2021-09-06 14:39:30|3938.87|3930.17|3937.56|3928.86|3938.87|3930.17|3937.38|3928.68|34
1630939180000|2021-09-06 14:39:40|3937.6|3928.9|3936.52|3927.82|3937.73|3929.03|3936.45|3927.75|37
1630939190000|2021-09-06 14:39:50|3936.64|3927.94|3935.49|3926.79|3936.82|3928.12|3934.86|3926.16|37
1630939200000|2021-09-06 14:40:00|3935.69|3926.99|3935.52|3926.82|3936.32|3927.62|3935.52|3926.82|38
1630939210000|2021-09-06 14:40:10|3935.64|3926.94|3935.03|3926.33|3935.64|3926.94|3934.36|3925.66|36
1630939220000|2021-09-06 14:40:20|3935.4|3926.7|3935.83|3927.13|3935.99|3927.29|3935.4|3926.7|35
1630939230000|2021-09-06 14:40:30|3935.96|3927.26|3937.06|3928.36|3937.68|3928.98|3935.93|3927.23|37
1630939240000|2021-09-06 14:40:40|3936.79|3928.09|3937.66|3928.96|3938.19|3929.49|3936.79|3928.09|32
1630939250000|2021-09-06 14:40:50|3937.83|3929.13|3937.84|3929.14|3937.84|3929.14|3937.36|3928.66|32
1630939260000|2021-09-06 14:41:00|3937.88|3929.18|3937.5|3928.8|3937.88|3929.18|3937.37|3928.67|29
1630939270000|2021-09-06 14:41:10|3937.57|3928.87|3937.29|3928.59|3937.64|3928.94|3936.52|3927.82|36
1630939280000|2021-09-06 14:41:20|3937.26|3928.56|3938.72|3930.02|3938.77|3930.07|3937.26|3928.56|31
1630939290000|2021-09-06 14:41:30|3938.69|3929.99|3939.13|3930.43|3939.15|3930.45|3938.34|3929.64|33
1630939300000|2021-09-06 14:41:40|3939.14|3930.44|3940.23|3931.53|3940.8|3932.1|3939.14|3930.44|30
1630939310000|2021-09-06 14:41:50|3940.34|3931.64|3940.46|3931.76|3940.78|3932.08|3939.97|3931.27|31
1630939320000|2021-09-06 14:42:00|3940.45|3931.75|3940.51|3931.81|3940.76|3932.06|3940.2|3931.5|23
1630939330000|2021-09-06 14:42:10|3940.27|3931.57|3940.47|3931.77|3940.91|3932.21|3940.12|3931.42|23
1630939340000|2021-09-06 14:42:20|3940.21|3931.51|3940.03|3931.33|3940.98|3932.28|3940.03|3931.33|31
1630939350000|2021-09-06 14:42:30|3940.14|3931.44|3939.32|3930.62|3940.78|3932.08|3939.32|3930.62|37
1630939360000|2021-09-06 14:42:40|3939.09|3930.39|3939.02|3930.32|3939.12|3930.42|3938.9|3930.2|30
1630939370000|2021-09-06 14:42:50|3939.03|3930.33|3940.34|3931.64|3940.71|3932.01|3939.01|3930.31|39
1630939380000|2021-09-06 14:43:00|3940.38|3931.68|3940.92|3932.22|3941.49|3932.79|3940.19|3931.49|36
1630939390000|2021-09-06 14:43:10|3940.82|3932.12|3940.71|3932.01|3941.09|3932.39|3940.48|3931.78|27
1630939400000|2021-09-06 14:43:20|3940.61|3931.91|3939.64|3930.94|3941.11|3932.41|3939.64|3930.94|39
1630939410000|2021-09-06 14:43:30|3939.48|3930.78|3938.14|3929.44|3939.48|3930.78|3937.97|3929.27|34
1630939420000|2021-09-06 14:43:40|3937.96|3929.26|3937.65|3928.95|3938.21|3929.51|3937.5|3928.8|35
1630939430000|2021-09-06 14:43:50|3937.62|3928.92|3936.32|3927.62|3937.66|3928.96|3936.32|3927.62|35
1630939440000|2021-09-06 14:44:00|3936.26|3927.56|3937.84|3929.14|3937.98|3929.28|3936.09|3927.39|39
1630939450000|2021-09-06 14:44:10|3937.9|3929.2|3939.55|3930.85|3939.55|3930.85|3937.83|3929.13|35
1630939460000|2021-09-06 14:44:20|3939.63|3930.93|3939.71|3931.01|3939.92|3931.22|3939.52|3930.82|38
1630939470000|2021-09-06 14:44:30|3939.6|3930.9|3937.51|3928.81|3939.6|3930.9|3936.95|3928.25|37
1630939480000|2021-09-06 14:44:40|3937.36|3928.66|3936.09|3927.39|3937.39|3928.69|3935.54|3926.84|37
1630939490000|2021-09-06 14:44:50|3935.82|3927.12|3936.05|3927.35|3936.14|3927.44|3935.46|3926.76|34
1630939500000|2021-09-06 14:45:00|3935.99|3927.29|3936.87|3928.17|3937.46|3928.76|3935.97|3927.27|40
1630939510000|2021-09-06 14:45:10|3936.68|3927.98|3936.71|3928.01|3937.01|3928.31|3936.52|3927.82|35
1630939520000|2021-09-06 14:45:20|3936.62|3927.92|3937.4|3928.7|3938.16|3929.46|3936.57|3927.87|35
1630939530000|2021-09-06 14:45:30|3937.43|3928.73|3937.33|3928.63|3937.44|3928.74|3937.09|3928.39|17
1630939540000|2021-09-06 14:45:40|3937.34|3928.64|3937.47|3928.77|3937.52|3928.82|3937.31|3928.61|19
1630939550000|2021-09-06 14:45:50|3937.46|3928.76|3938.19|3929.49|3938.19|3929.49|3937.46|3928.76|24
1630939560000|2021-09-06 14:46:00|3938.21|3929.51|3938.34|3929.64|3938.45|3929.75|3938.09|3929.39|35
1630939570000|2021-09-06 14:46:10|3938.35|3929.65|3938.17|3929.47|3938.38|3929.68|3938.05|3929.35|28
1630939580000|2021-09-06 14:46:20|3938.09|3929.39|3938.26|3929.56|3938.41|3929.71|3937.95|3929.25|33
1630939590000|2021-09-06 14:46:30|3938.23|3929.53|3938.3|3929.6|3938.44|3929.74|3937.79|3929.09|31
1630939600000|2021-09-06 14:46:40|3938.29|3929.59|3938.31|3929.61|3938.36|3929.66|3938.2|3929.5|32
1630939610000|2021-09-06 14:46:50|3938.33|3929.63|3938.09|3929.39|3938.34|3929.64|3937.34|3928.64|36
1630939620000|2021-09-06 14:47:00|3937.95|3929.25|3938.87|3930.17|3939.3|3930.6|3937.93|3929.23|38
1630939630000|2021-09-06 14:47:10|3938.69|3929.99|3937.96|3929.26|3938.69|3929.99|3937.95|3929.25|39
1630939640000|2021-09-06 14:47:20|3937.91|3929.21|3938.09|3929.39|3938.39|3929.69|3937.83|3929.13|37
1630939650000|2021-09-06 14:47:30|3938.1|3929.4|3938.13|3929.43|3938.49|3929.79|3937.97|3929.27|37
1630939660000|2021-09-06 14:47:40|3938.2|3929.5|3939.11|3930.41|3939.17|3930.47|3937.6|3928.9|37
1630939670000|2021-09-06 14:47:50|3939.12|3930.42|3938.36|3929.66|3939.23|3930.53|3938.25|3929.55|37
1630939680000|2021-09-06 14:48:00|3938.34|3929.64|3938.4|3929.7|3938.57|3929.87|3938.32|3929.62|34
1630939690000|2021-09-06 14:48:10|3938.41|3929.71|3938.58|3929.88|3938.63|3929.93|3938.31|3929.61|36
1630939700000|2021-09-06 14:48:20|3938.6|3929.9|3938.49|3929.79|3939.34|3930.64|3938.45|3929.75|34
1630939710000|2021-09-06 14:48:30|3938.48|3929.78|3940.01|3931.31|3940.02|3931.32|3938.46|3929.76|37
1630939720000|2021-09-06 14:48:40|3939.85|3931.15|3940.24|3931.54|3940.35|3931.65|3939.85|3931.15|35
1630939730000|2021-09-06 14:48:50|3940.26|3931.56|3939.52|3930.82|3940.62|3931.92|3939.05|3930.35|35
1630939740000|2021-09-06 14:49:00|3939.64|3930.94|3940.25|3931.55|3940.39|3931.69|3939.64|3930.94|39
1630939750000|2021-09-06 14:49:10|3940.22|3931.52|3940.92|3932.22|3940.92|3932.22|3939.81|3931.11|40
1630939760000|2021-09-06 14:49:20|3940.96|3932.26|3941.25|3932.55|3941.39|3932.69|3940.94|3932.24|34
1630939770000|2021-09-06 14:49:30|3941.23|3932.53|3941.87|3933.17|3941.9|3933.2|3941.23|3932.53|38
1630939780000|2021-09-06 14:49:40|3941.82|3933.12|3942.27|3933.57|3942.44|3933.74|3941.78|3933.08|27
1630939790000|2021-09-06 14:49:50|3942.28|3933.58|3943.19|3934.49|3943.2|3934.5|3942.28|3933.58|25
1630939800000|2021-09-06 14:50:00|3943.24|3934.54|3943.02|3934.32|3943.24|3934.54|3942.35|3933.65|39
1630939810000|2021-09-06 14:50:10|3943.01|3934.31|3942.93|3934.23|3943.02|3934.32|3942.47|3933.77|29
1630939820000|2021-09-06 14:50:20|3942.66|3933.96|3943.5|3934.8|3943.5|3934.8|3942.33|3933.63|31
1630939830000|2021-09-06 14:50:30|3943.43|3934.73|3944.29|3935.59|3944.77|3936.07|3943.25|3934.55|35
1630939840000|2021-09-06 14:50:40|3944.39|3935.69|3944.53|3935.83|3945.13|3936.43|3943.86|3935.16|35
1630939850000|2021-09-06 14:50:50|3945.2|3936.5|3944.58|3935.88|3945.59|3936.89|3944.43|3935.73|35
1630939860000|2021-09-06 14:51:00|3944.42|3935.72|3944.79|3936.09|3945.19|3936.49|3944.42|3935.72|37
1630939870000|2021-09-06 14:51:10|3944.78|3936.08|3944.39|3935.69|3944.93|3936.23|3944.34|3935.64|24
1630939880000|2021-09-06 14:51:20|3944.4|3935.7|3944.31|3935.61|3944.58|3935.88|3944.27|3935.57|28
1630939890000|2021-09-06 14:51:30|3944.32|3935.62|3944.52|3935.82|3944.52|3935.82|3944.14|3935.44|14
1630939900000|2021-09-06 14:51:40|3944.56|3935.86|3944.01|3935.31|3944.6|3935.9|3943.87|3935.17|33
1630939910000|2021-09-06 14:51:50|3943.91|3935.21|3942.72|3934.02|3944.08|3935.38|3942.18|3933.48|37
1630939920000|2021-09-06 14:52:00|3942.69|3933.99|3944.13|3935.43|3944.19|3935.49|3942.63|3933.93|32
1630939930000|2021-09-06 14:52:10|3944.01|3935.31|3944.1|3935.4|3944.33|3935.63|3944.01|3935.31|30
1630939940000|2021-09-06 14:52:20|3944.18|3935.48|3944.15|3935.45|3944.35|3935.65|3943.74|3935.04|32
1630939950000|2021-09-06 14:52:30|3944.17|3935.47|3943.96|3935.26|3944.28|3935.58|3943.91|3935.21|34
1630939960000|2021-09-06 14:52:40|3943.95|3935.25|3944.7|3936|3944.75|3936.05|3943.95|3935.25|34
1630939970000|2021-09-06 14:52:50|3944.71|3936.01|3944.6|3935.9|3944.71|3936.01|3944.4|3935.7|32
1630939980000|2021-09-06 14:53:00|3944.58|3935.88|3944.78|3936.08|3944.79|3936.09|3944.48|3935.78|29
1630939990000|2021-09-06 14:53:10|3944.63|3935.93|3944.35|3935.65|3944.76|3936.06|3944.24|3935.54|29
1630940000000|2021-09-06 14:53:20|3944.32|3935.62|3943.71|3935.01|3944.42|3935.72|3943.71|3935.01|25
1630940010000|2021-09-06 14:53:30|3943.76|3935.06|3942.55|3933.85|3943.83|3935.13|3942.43|3933.73|29
1630940020000|2021-09-06 14:53:40|3942.58|3933.88|3943.94|3935.24|3944.27|3935.57|3942.58|3933.88|36
1630940030000|2021-09-06 14:53:50|3943.87|3935.17|3943.38|3934.68|3944.09|3935.39|3943.38|3934.68|36
1630940040000|2021-09-06 14:54:00|3943.35|3934.65|3943.83|3935.13|3944.1|3935.4|3943.22|3934.52|28
1630940050000|2021-09-06 14:54:10|3943.8|3935.1|3944.29|3935.59|3944.35|3935.65|3943.8|3935.1|36
1630940060000|2021-09-06 14:54:20|3944.32|3935.62|3944.01|3935.31|3944.33|3935.63|3943.99|3935.29|36
1630940070000|2021-09-06 14:54:30|3944|3935.3|3944.34|3935.64|3944.61|3935.91|3943.93|3935.23|30
1630940080000|2021-09-06 14:54:40|3944.58|3935.88|3944.86|3936.16|3944.91|3936.21|3944.58|3935.88|17
1630940090000|2021-09-06 14:54:50|3944.92|3936.22|3945.02|3936.32|3945.09|3936.39|3944.78|3936.08|30
1630940100000|2021-09-06 14:55:00|3945.65|3936.95|3945.41|3936.71|3945.65|3936.95|3945.35|3936.65|32
1630940110000|2021-09-06 14:55:10|3945.44|3936.74|3945.23|3936.53|3945.71|3937.01|3945.01|3936.31|31
1630940120000|2021-09-06 14:55:20|3945.28|3936.58|3945.08|3936.38|3945.28|3936.58|3944.95|3936.25|16
1630940130000|2021-09-06 14:55:30|3945.09|3936.39|3946.43|3937.73|3946.76|3938.06|3945.09|3936.39|23
1630940140000|2021-09-06 14:55:40|3946.42|3937.72|3946.01|3937.31|3946.79|3938.09|3945.84|3937.14|31
1630940150000|2021-09-06 14:55:50|3946.04|3937.34|3945.18|3936.48|3946.42|3937.72|3945.18|3936.48|28
1630940160000|2021-09-06 14:56:00|3945.15|3936.45|3945.86|3937.16|3945.94|3937.24|3944.37|3935.67|30
1630940170000|2021-09-06 14:56:10|3945.95|3937.25|3945.88|3937.18|3946.06|3937.36|3945.88|3937.18|17
1630940180000|2021-09-06 14:56:20|3945.91|3937.21|3945.91|3937.21|3946.1|3937.4|3945.87|3937.17|8
1630940190000|2021-09-06 14:56:30|3945.92|3937.22|3945.95|3937.25|3946.04|3937.34|3945.92|3937.22|18
1630940200000|2021-09-06 14:56:40|3945.99|3937.29|3946.02|3937.32|3946.03|3937.33|3945.82|3937.12|17
1630940210000|2021-09-06 14:56:50|3946.1|3937.4|3946.24|3937.54|3946.24|3937.54|3946.03|3937.33|6
1630940220000|2021-09-06 14:57:00|3946.16|3937.46|3945.14|3936.44|3946.16|3937.46|3944.31|3935.61|21
1630940230000|2021-09-06 14:57:10|3945.02|3936.32|3945.03|3936.33|3945.19|3936.49|3944.89|3936.19|16
1630940240000|2021-09-06 14:57:20|3945.25|3936.55|3944.99|3936.29|3945.5|3936.8|3944.99|3936.29|18
1630940250000|2021-09-06 14:57:30|3944.73|3936.03|3944.97|3936.27|3945.2|3936.5|3944.72|3936.02|38
1630940260000|2021-09-06 14:57:40|3944.93|3936.23|3944.94|3936.24|3945.3|3936.6|3944.46|3935.76|34
1630940270000|2021-09-06 14:57:50|3944.36|3935.66|3945|3936.3|3945|3936.3|3944.17|3935.47|35
1630940280000|2021-09-06 14:58:00|3945.01|3936.31|3945.12|3936.42|3945.35|3936.65|3944.93|3936.23|34
1630940290000|2021-09-06 14:58:10|3945.1|3936.4|3945.15|3936.45|3945.32|3936.62|3945.07|3936.37|33
1630940300000|2021-09-06 14:58:20|3945.24|3936.54|3944.79|3936.09|3945.28|3936.58|3944.65|3935.95|35
1630940310000|2021-09-06 14:58:30|3944.72|3936.02|3944.6|3935.9|3944.95|3936.25|3944.35|3935.65|38
1630940320000|2021-09-06 14:58:40|3944.45|3935.75|3944.95|3936.25|3945.19|3936.49|3944.45|3935.75|33
1630940330000|2021-09-06 14:58:50|3945.02|3936.32|3945.09|3936.39|3945.18|3936.48|3944.93|3936.23|34
1630940340000|2021-09-06 14:59:00|3945.04|3936.34|3944.88|3936.18|3945.07|3936.37|3944.71|3936.01|35
1630940350000|2021-09-06 14:59:10|3944.74|3936.04|3943.79|3935.09|3944.9|3936.2|3943.7|3935|34
1630940360000|2021-09-06 14:59:20|3943.68|3934.98|3944.29|3935.59|3944.29|3935.59|3943.06|3934.36|36
1630940370000|2021-09-06 14:59:30|3944.49|3935.79|3945.43|3936.73|3945.51|3936.81|3944.49|3935.79|30
1630940380000|2021-09-06 14:59:40|3945.35|3936.65|3944.92|3936.22|3945.43|3936.73|3944.64|3935.94|18
1630940390000|2021-09-06 14:59:50|3945.02|3936.32|3945.48|3936.78|3945.58|3936.88|3945.02|3936.32|19
1630940400000|2021-09-06 15:00:00|3945.49|3936.79|3946.01|3937.31|3946.01|3937.31|3945.24|3936.54|27
1630940410000|2021-09-06 15:00:10|3945.73|3937.03|3946.37|3937.67|3946.37|3937.67|3945.73|3937.03|17
1630940420000|2021-09-06 15:00:20|3946.06|3937.36|3944.42|3935.72|3946.06|3937.36|3944.42|3935.72|26
1630940430000|2021-09-06 15:00:30|3944.1|3935.4|3942.58|3933.88|3944.1|3935.4|3942.58|3933.88|22
1630940440000|2021-09-06 15:00:40|3942.77|3934.07|3942.19|3933.49|3943.06|3934.36|3942.13|3933.43|38
1630940450000|2021-09-06 15:00:50|3942.22|3933.52|3941.53|3932.83|3942.26|3933.56|3940.98|3932.28|32
1630940460000|2021-09-06 15:01:00|3940.98|3932.28|3941.71|3933.01|3942.7|3934|3940.98|3932.28|40
1630940470000|2021-09-06 15:01:10|3941.74|3933.04|3942.13|3933.43|3942.48|3933.78|3941.74|3933.04|30
1630940480000|2021-09-06 15:01:20|3942.31|3933.61|3942.55|3933.85|3942.62|3933.92|3942.13|3933.43|26
1630940490000|2021-09-06 15:01:30|3942.52|3933.82|3942.1|3933.4|3942.52|3933.82|3942.02|3933.32|33
1630940500000|2021-09-06 15:01:40|3942.12|3933.42|3942.55|3933.85|3942.55|3933.85|3942.12|3933.42|27
1630940510000|2021-09-06 15:01:50|3942.54|3933.84|3943.81|3935.11|3943.81|3935.11|3942.54|3933.84|30
1630940520000|2021-09-06 15:02:00|3943.86|3935.16|3944.45|3935.75|3944.48|3935.78|3943.83|3935.13|21
1630940530000|2021-09-06 15:02:10|3944.44|3935.74|3945.11|3936.41|3945.3|3936.6|3944.44|3935.74|32
1630940540000|2021-09-06 15:02:20|3945.1|3936.4|3944.19|3935.49|3945.16|3936.46|3944.19|3935.49|35
1630940550000|2021-09-06 15:02:30|3943.45|3934.75|3942.94|3934.24|3943.46|3934.76|3942.72|3934.02|39
1630940560000|2021-09-06 15:02:40|3942.87|3934.17|3942.65|3933.95|3942.97|3934.27|3941.66|3932.96|34
1630940570000|2021-09-06 15:02:50|3942.87|3934.17|3941.97|3933.27|3942.87|3934.17|3941.86|3933.16|35
1630940580000|2021-09-06 15:03:00|3941.96|3933.26|3942.8|3934.1|3942.83|3934.13|3941.95|3933.25|36
1630940590000|2021-09-06 15:03:10|3942.9|3934.2|3943.92|3935.22|3944.31|3935.61|3942.79|3934.09|34
1630940600000|2021-09-06 15:03:20|3943.9|3935.2|3943.35|3934.65|3944.32|3935.62|3943.25|3934.55|36
1630940610000|2021-09-06 15:03:30|3943.32|3934.62|3943.22|3934.52|3943.46|3934.76|3943.19|3934.49|33
1630940620000|2021-09-06 15:03:40|3943.24|3934.54|3943.4|3934.7|3943.49|3934.79|3943.22|3934.52|31
1630940630000|2021-09-06 15:03:50|3943.43|3934.73|3943.47|3934.77|3943.54|3934.84|3943.24|3934.54|32
1630940640000|2021-09-06 15:04:00|3943.56|3934.86|3942.38|3933.68|3943.71|3935.01|3942.38|3933.68|36
1630940650000|2021-09-06 15:04:10|3942.48|3933.78|3942.76|3934.06|3942.9|3934.2|3942.22|3933.52|39
1630940660000|2021-09-06 15:04:20|3942.93|3934.23|3942.74|3934.04|3942.93|3934.23|3942.58|3933.88|37
1630940670000|2021-09-06 15:04:30|3942.73|3934.03|3942.54|3933.84|3942.74|3934.04|3942.54|3933.84|27
1630940680000|2021-09-06 15:04:40|3942.61|3933.91|3941.88|3933.18|3942.79|3934.09|3941.82|3933.12|37
1630940690000|2021-09-06 15:04:50|3941.96|3933.26|3942.35|3933.65|3942.37|3933.67|3941.96|3933.26|35
1630940700000|2021-09-06 15:05:00|3942.36|3933.66|3942.56|3933.86|3942.64|3933.94|3942.36|3933.66|31
1630940710000|2021-09-06 15:05:10|3942.57|3933.87|3943.64|3934.94|3944.39|3935.69|3942.54|3933.84|34
1630940720000|2021-09-06 15:05:20|3943.57|3934.87|3943.13|3934.43|3943.57|3934.87|3942.7|3934|35
1630940730000|2021-09-06 15:05:30|3943.07|3934.37|3942.68|3933.98|3943.24|3934.54|3942.68|3933.98|24
1630940740000|2021-09-06 15:05:40|3942.39|3933.69|3942.62|3933.92|3943.23|3934.53|3942.39|3933.69|23
1630940750000|2021-09-06 15:05:50|3942.61|3933.91|3942.17|3933.47|3942.62|3933.92|3941.93|3933.23|17
1630940760000|2021-09-06 15:06:00|3942.14|3933.44|3943.21|3934.51|3943.84|3935.14|3942.14|3933.44|33
1630940770000|2021-09-06 15:06:10|3943.25|3934.55|3943.31|3934.61|3943.37|3934.67|3943.16|3934.46|16
1630940780000|2021-09-06 15:06:20|3943.33|3934.63|3943.12|3934.42|3943.48|3934.78|3943.1|3934.4|11
1630940790000|2021-09-06 15:06:30|3943.64|3934.94|3942.98|3934.28|3943.69|3934.99|3942.91|3934.21|20
1630940800000|2021-09-06 15:06:40|3942.97|3934.27|3942.8|3934.1|3943.31|3934.61|3942.8|3934.1|12
1630940810000|2021-09-06 15:06:50|3942.91|3934.21|3941.57|3932.87|3943.27|3934.57|3941.57|3932.87|23
1630940820000|2021-09-06 15:07:00|3941.84|3933.14|3943.02|3934.32|3943.08|3934.38|3941.84|3933.14|23
1630940830000|2021-09-06 15:07:10|3943.09|3934.39|3942.44|3933.74|3943.09|3934.39|3942.09|3933.39|26
1630940840000|2021-09-06 15:07:20|3942.26|3933.56|3942.57|3933.87|3942.58|3933.88|3942.26|3933.56|6
1630940850000|2021-09-06 15:07:30|3942.84|3934.14|3942.89|3934.19|3942.89|3934.19|3942.55|3933.85|19
1630940860000|2021-09-06 15:07:40|3942.74|3934.04|3943.01|3934.31|3943.33|3934.63|3942.67|3933.97|33
1630940870000|2021-09-06 15:07:50|3943.02|3934.32|3942.65|3933.95|3943.02|3934.32|3942.55|3933.85|35
1630940880000|2021-09-06 15:08:00|3942.59|3933.89|3942.79|3934.09|3942.98|3934.28|3942.59|3933.89|34
1630940890000|2021-09-06 15:08:10|3942.74|3934.04|3942.9|3934.2|3943.01|3934.31|3942.72|3934.02|35
1630940900000|2021-09-06 15:08:20|3942.84|3934.14|3942.91|3934.21|3943.03|3934.33|3942.81|3934.11|26
1630940910000|2021-09-06 15:08:30|3942.93|3934.23|3943.06|3934.36|3943.13|3934.43|3942.87|3934.17|28
1630940920000|2021-09-06 15:08:40|3943.1|3934.4|3946.34|3937.64|3946.34|3937.64|3942.97|3934.27|32
1630940930000|2021-09-06 15:08:50|3945.38|3936.68|3946.87|3938.17|3947.03|3938.33|3945.38|3936.68|33
1630940940000|2021-09-06 15:09:00|3946.64|3937.94|3946.9|3938.2|3947.17|3938.47|3946.52|3937.82|30
1630940950000|2021-09-06 15:09:10|3946.92|3938.22|3946.88|3938.18|3947.2|3938.5|3946.7|3938|31
1630940960000|2021-09-06 15:09:20|3947.11|3938.41|3947.13|3938.43|3947.13|3938.43|3946.2|3937.5|34
1630940970000|2021-09-06 15:09:30|3946.3|3937.6|3947.12|3938.42|3947.39|3938.69|3946.3|3937.6|8
1630940980000|2021-09-06 15:09:40|3946.52|3937.82|3947.27|3938.57|3947.42|3938.72|3945.8|3937.1|17
1630940990000|2021-09-06 15:09:50|3946.62|3937.92|3947.44|3938.74|3947.45|3938.75|3946.55|3937.85|9
1630941000000|2021-09-06 15:10:00|3947.43|3938.73|3947.45|3938.75|3947.57|3938.87|3947.43|3938.73|14
1630941010000|2021-09-06 15:10:10|3947.47|3938.77|3947.2|3938.5|3947.68|3938.98|3945.15|3936.45|25
1630941020000|2021-09-06 15:10:20|3947.41|3938.71|3947.16|3938.46|3947.82|3939.12|3947.01|3938.31|19
1630941030000|2021-09-06 15:10:30|3947.24|3938.54|3946.69|3937.99|3947.86|3939.16|3946.46|3937.76|34
1630941040000|2021-09-06 15:10:40|3946.58|3937.88|3946.08|3937.38|3946.75|3938.05|3946.08|3937.38|28
1630941050000|2021-09-06 15:10:50|3946.22|3937.52|3946.09|3937.39|3946.22|3937.52|3945.38|3936.68|20
1630941060000|2021-09-06 15:11:00|3946.12|3937.42|3946.54|3937.84|3946.68|3937.98|3946.1|3937.4|31
1630941070000|2021-09-06 15:11:10|3946.55|3937.85|3946.46|3937.76|3946.55|3937.85|3946.1|3937.4|35
1630941080000|2021-09-06 15:11:20|3946.34|3937.64|3946.38|3937.68|3946.48|3937.78|3946.19|3937.49|17
1630941090000|2021-09-06 15:11:30|3946.36|3937.66|3947.23|3938.53|3947.59|3938.89|3946.36|3937.66|27
1630941100000|2021-09-06 15:11:40|3946.99|3938.29|3946.92|3938.22|3947.95|3939.25|3946.72|3938.02|28
1630941110000|2021-09-06 15:11:50|3946.93|3938.23|3946.81|3938.11|3946.94|3938.24|3946.56|3937.86|25
1630941120000|2021-09-06 15:12:00|3946.84|3938.14|3947.09|3938.39|3947.19|3938.49|3946.76|3938.06|24
1630941130000|2021-09-06 15:12:10|3947.12|3938.42|3947.96|3939.26|3948.01|3939.31|3946.95|3938.25|28
1630941140000|2021-09-06 15:12:20|3947.7|3939|3948.36|3939.66|3948.53|3939.83|3947.43|3938.73|35
1630941150000|2021-09-06 15:12:30|3948.21|3939.51|3948.28|3939.58|3948.54|3939.84|3947.96|3939.26|35
1630941160000|2021-09-06 15:12:40|3948.56|3939.86|3948.19|3939.49|3948.56|3939.86|3948.04|3939.34|29
1630941170000|2021-09-06 15:12:50|3948.23|3939.53|3948.13|3939.43|3948.26|3939.56|3947.9|3939.2|20
1630941180000|2021-09-06 15:13:00|3948.1|3939.4|3948.29|3939.59|3948.48|3939.78|3948.04|3939.34|30
1630941190000|2021-09-06 15:13:10|3948.3|3939.6|3948.45|3939.75|3948.66|3939.96|3948.05|3939.35|38
1630941200000|2021-09-06 15:13:20|3948.46|3939.76|3948.56|3939.86|3948.64|3939.94|3948.46|3939.76|34
1630941210000|2021-09-06 15:13:30|3948.54|3939.84|3948.23|3939.53|3948.63|3939.93|3948.04|3939.34|31
1630941220000|2021-09-06 15:13:40|3948.13|3939.43|3948.04|3939.34|3948.44|3939.74|3947.93|3939.23|25
1630941230000|2021-09-06 15:13:50|3948.36|3939.66|3948.27|3939.57|3948.56|3939.86|3948.21|3939.51|27
1630941240000|2021-09-06 15:14:00|3948.28|3939.58|3948.03|3939.33|3948.42|3939.72|3948.03|3939.33|19
1630941250000|2021-09-06 15:14:10|3948.05|3939.35|3948.24|3939.54|3948.78|3940.08|3948.04|3939.34|24
1630941260000|2021-09-06 15:14:20|3948.23|3939.53|3947.07|3938.37|3948.35|3939.65|3947.07|3938.37|24
1630941270000|2021-09-06 15:14:30|3947.26|3938.56|3948|3939.3|3948.17|3939.47|3947.26|3938.56|23
1630941280000|2021-09-06 15:14:40|3947.75|3939.05|3948.72|3940.02|3948.72|3940.02|3947.71|3939.01|29
1630941290000|2021-09-06 15:14:50|3948.74|3940.04|3950.93|3942.23|3951.68|3942.98|3948.74|3940.04|35
1630941300000|2021-09-06 15:15:00|3950.81|3942.11|3949.05|3940.35|3951.16|3942.46|3949|3940.3|38
1630941310000|2021-09-06 15:15:10|3949.12|3940.42|3948.35|3939.65|3949.12|3940.42|3948.3|3939.6|27
1630941320000|2021-09-06 15:15:20|3948.3|3939.6|3948.17|3939.47|3948.31|3939.61|3948.17|3939.47|9
1630941330000|2021-09-06 15:15:30|3947.8|3939.1|3946.46|3937.76|3947.8|3939.1|3946.12|3937.42|13
1630941340000|2021-09-06 15:15:40|3946.61|3937.91|3947.24|3938.54|3947.47|3938.77|3946.54|3937.84|20
1630941350000|2021-09-06 15:15:50|3947.08|3938.38|3947.14|3938.44|3947.14|3938.44|3946.95|3938.25|17
1630941360000|2021-09-06 15:16:00|3947.2|3938.5|3947.15|3938.45|3947.25|3938.55|3946.95|3938.25|13
1630941370000|2021-09-06 15:16:10|3947.17|3938.47|3945.12|3936.42|3947.17|3938.47|3944.92|3936.22|15
1630941380000|2021-09-06 15:16:20|3944.36|3935.66|3944.19|3935.49|3944.44|3935.74|3942.97|3934.27|30
1630941390000|2021-09-06 15:16:30|3944.38|3935.68|3943.67|3934.97|3944.39|3935.69|3943.65|3934.95|30
1630941400000|2021-09-06 15:16:40|3943.69|3934.99|3943.89|3935.19|3944.24|3935.54|3943.59|3934.89|34
1630941410000|2021-09-06 15:16:50|3943.85|3935.15|3943.84|3935.14|3944.19|3935.49|3943.7|3935|22
1630941420000|2021-09-06 15:17:00|3943.79|3935.09|3944.11|3935.41|3944.42|3935.72|3943.79|3935.09|32
1630941430000|2021-09-06 15:17:10|3944.07|3935.37|3943.44|3934.74|3944.38|3935.68|3943.44|3934.74|18
1630941440000|2021-09-06 15:17:20|3943.45|3934.75|3943.37|3934.67|3943.5|3934.8|3942.7|3934|21
1630941450000|2021-09-06 15:17:30|3943.34|3934.64|3942.86|3934.16|3943.51|3934.81|3942.62|3933.92|31
1630941460000|2021-09-06 15:17:40|3942.8|3934.1|3941.51|3932.81|3942.88|3934.18|3941.27|3932.57|33
1630941470000|2021-09-06 15:17:50|3941.55|3932.85|3941.27|3932.57|3941.76|3933.06|3941.1|3932.4|31
1630941480000|2021-09-06 15:18:00|3941.25|3932.55|3941.07|3932.37|3941.25|3932.55|3940.98|3932.28|22
1630941490000|2021-09-06 15:18:10|3940.91|3932.21|3941.01|3932.31|3941.77|3933.07|3940.57|3931.87|22
1630941500000|2021-09-06 15:18:20|3940.96|3932.26|3940.48|3931.78|3941.02|3932.32|3940.42|3931.72|21
1630941510000|2021-09-06 15:18:30|3940.8|3932.1|3940.05|3931.35|3940.93|3932.23|3940.05|3931.35|24
1630941520000|2021-09-06 15:18:40|3940.04|3931.34|3939.82|3931.12|3940.24|3931.54|3938.76|3930.06|39
1630941530000|2021-09-06 15:18:50|3939.83|3931.13|3939.08|3930.38|3940.06|3931.36|3938.58|3929.88|37
1630941540000|2021-09-06 15:19:00|3939.03|3930.33|3938.26|3929.56|3939.44|3930.74|3938.12|3929.42|39
1630941550000|2021-09-06 15:19:10|3938.61|3929.91|3939.09|3930.39|3939.5|3930.8|3938.22|3929.52|38
1630941560000|2021-09-06 15:19:20|3939.07|3930.37|3939.36|3930.66|3939.36|3930.66|3938.74|3930.04|30
1630941570000|2021-09-06 15:19:30|3939.38|3930.68|3939.57|3930.87|3939.58|3930.88|3939.3|3930.6|10
1630941580000|2021-09-06 15:19:40|3939.47|3930.77|3938.99|3930.29|3939.47|3930.77|3938.99|3930.29|26
1630941590000|2021-09-06 15:19:50|3938.9|3930.2|3938.33|3929.63|3938.9|3930.2|3938.28|3929.58|29
1630941600000|2021-09-06 15:20:00|3938.47|3929.77|3936.59|3927.89|3938.47|3929.77|3936.59|3927.89|32
1630941610000|2021-09-06 15:20:10|3937.05|3928.35|3936.12|3927.42|3937.05|3928.35|3936.04|3927.34|25
1630941620000|2021-09-06 15:20:20|3936.09|3927.39|3937.21|3928.51|3937.22|3928.52|3936|3927.3|34
1630941630000|2021-09-06 15:20:30|3937.17|3928.47|3937.6|3928.9|3937.92|3929.22|3937.17|3928.47|34
1630941640000|2021-09-06 15:20:40|3937.79|3929.09|3937.79|3929.09|3937.89|3929.19|3937.61|3928.91|33
1630941650000|2021-09-06 15:20:50|3937.83|3929.13|3939.34|3930.64|3939.37|3930.67|3937.69|3928.99|37
1630941660000|2021-09-06 15:21:00|3939.37|3930.67|3940.23|3931.53|3941.03|3932.33|3939.03|3930.33|33
1630941670000|2021-09-06 15:21:10|3940.25|3931.55|3940.38|3931.68|3940.94|3932.24|3939.35|3930.65|28
1630941680000|2021-09-06 15:21:20|3940.69|3931.99|3940.04|3931.34|3941.13|3932.43|3940.03|3931.33|30
1630941690000|2021-09-06 15:21:30|3939.95|3931.25|3940.04|3931.34|3940.04|3931.34|3938.77|3930.07|38
1630941700000|2021-09-06 15:21:40|3939.75|3931.05|3940.6|3931.9|3940.77|3932.07|3939.75|3931.05|28
1630941710000|2021-09-06 15:21:50|3940.63|3931.93|3940.84|3932.14|3940.86|3932.16|3940.61|3931.91|9
1630941720000|2021-09-06 15:22:00|3940.83|3932.13|3940.78|3932.08|3940.84|3932.14|3940.78|3932.08|10
1630941730000|2021-09-06 15:22:10|3940.81|3932.11|3941.95|3933.25|3941.97|3933.27|3940.73|3932.03|31
1630941740000|2021-09-06 15:22:20|3941.28|3932.58|3941.57|3932.87|3942.05|3933.35|3941.28|3932.58|22
1630941750000|2021-09-06 15:22:30|3941.59|3932.89|3941.44|3932.74|3941.92|3933.22|3941.42|3932.72|18
1630941760000|2021-09-06 15:22:40|3941.78|3933.08|3941.68|3932.98|3941.92|3933.22|3941.46|3932.76|21
1630941770000|2021-09-06 15:22:50|3941.67|3932.97|3941.53|3932.83|3942.35|3933.65|3941.33|3932.63|26
1630941780000|2021-09-06 15:23:00|3942.23|3933.53|3942.75|3934.05|3942.75|3934.05|3941.73|3933.03|31
1630941790000|2021-09-06 15:23:10|3942.73|3934.03|3942.61|3933.91|3942.83|3934.13|3942.55|3933.85|18
1630941800000|2021-09-06 15:23:20|3942.52|3933.82|3942.84|3934.14|3943.19|3934.49|3942.52|3933.82|35
1630941810000|2021-09-06 15:23:30|3942.6|3933.9|3942.82|3934.12|3942.92|3934.22|3941.87|3933.17|38
1630941820000|2021-09-06 15:23:40|3942.83|3934.13|3942.89|3934.19|3942.96|3934.26|3942.35|3933.65|40
1630941830000|2021-09-06 15:23:50|3942.68|3933.98|3943.15|3934.45|3943.23|3934.53|3942.68|3933.98|37
1630941840000|2021-09-06 15:24:00|3943.14|3934.44|3942.97|3934.27|3943.17|3934.47|3941.76|3933.06|37
1630941850000|2021-09-06 15:24:10|3942.96|3934.26|3943.38|3934.68|3943.43|3934.73|3942.85|3934.15|29
1630941860000|2021-09-06 15:24:20|3943.37|3934.67|3943.13|3934.43|3943.37|3934.67|3943.09|3934.39|30
1630941870000|2021-09-06 15:24:30|3943.12|3934.42|3943.25|3934.55|3943.26|3934.56|3943.12|3934.42|15
1630941880000|2021-09-06 15:24:40|3943.23|3934.53|3943.17|3934.47|3943.23|3934.53|3943.1|3934.4|16
1630941890000|2021-09-06 15:24:50|3943.19|3934.49|3943.26|3934.56|3943.26|3934.56|3943.17|3934.47|19
1630941900000|2021-09-06 15:25:00|3943.25|3934.55|3943.45|3934.75|3943.45|3934.75|3943.25|3934.55|14
1630941910000|2021-09-06 15:25:10|3943.8|3935.1|3943.95|3935.25|3944.04|3935.34|3943.8|3935.1|31
1630941920000|2021-09-06 15:25:20|3943.94|3935.24|3943.88|3935.18|3944.13|3935.43|3943.83|3935.13|29
1630941930000|2021-09-06 15:25:30|3943.91|3935.21|3943.95|3935.25|3943.96|3935.26|3943.88|3935.18|17
1630941940000|2021-09-06 15:25:40|3943.93|3935.23|3943.97|3935.27|3944|3935.3|3943.93|3935.23|14
1630941950000|2021-09-06 15:25:50|3943.99|3935.29|3944.42|3935.72|3944.71|3936.01|3943.98|3935.28|17
1630941960000|2021-09-06 15:26:00|3944.34|3935.64|3944.24|3935.54|3944.34|3935.64|3943.99|3935.29|16
1630941970000|2021-09-06 15:26:10|3944.23|3935.53|3944.09|3935.39|3944.23|3935.53|3944.06|3935.36|14
1630941980000|2021-09-06 15:26:20|3944.08|3935.38|3944.16|3935.46|3944.26|3935.56|3944.06|3935.36|24
1630941990000|2021-09-06 15:26:30|3944.15|3935.45|3944.32|3935.62|3944.37|3935.67|3943.88|3935.18|27
1630942000000|2021-09-06 15:26:40|3944.34|3935.64|3944.64|3935.94|3944.71|3936.01|3944.31|3935.61|35
1630942010000|2021-09-06 15:26:50|3944.61|3935.91|3945.05|3936.35|3945.05|3936.35|3944.58|3935.88|35
1630942020000|2021-09-06 15:27:00|3945.03|3936.33|3944.53|3935.83|3945.23|3936.53|3944.48|3935.78|32
1630942030000|2021-09-06 15:27:10|3944.56|3935.86|3944.84|3936.14|3945.02|3936.32|3944.5|3935.8|29
1630942040000|2021-09-06 15:27:20|3944.85|3936.15|3944.15|3935.45|3945.05|3936.35|3944.15|3935.45|25
1630942050000|2021-09-06 15:27:30|3944.17|3935.47|3944.13|3935.43|3944.19|3935.49|3943.64|3934.94|31
1630942060000|2021-09-06 15:27:40|3944.01|3935.31|3944.15|3935.45|3944.18|3935.48|3943.85|3935.15|28
1630942070000|2021-09-06 15:27:50|3944.18|3935.48|3944.14|3935.44|3944.21|3935.51|3944.12|3935.42|18
1630942080000|2021-09-06 15:28:00|3944.25|3935.55|3944.25|3935.55|3944.56|3935.86|3943.94|3935.24|24
1630942090000|2021-09-06 15:28:10|3944.26|3935.56|3942.78|3934.08|3944.31|3935.61|3942.67|3933.97|31
1630942100000|2021-09-06 15:28:20|3942.79|3934.09|3942.23|3933.53|3942.79|3934.09|3942.14|3933.44|36
1630942110000|2021-09-06 15:28:30|3942.35|3933.65|3940.6|3931.9|3942.35|3933.65|3940.6|3931.9|30
1630942120000|2021-09-06 15:28:40|3940.62|3931.92|3941.83|3933.13|3942.02|3933.32|3940.51|3931.81|26
1630942130000|2021-09-06 15:28:50|3941.93|3933.23|3942.52|3933.82|3942.52|3933.82|3941.82|3933.12|30
1630942140000|2021-09-06 15:29:00|3942.53|3933.83|3942.83|3934.13|3943.04|3934.34|3942.04|3933.34|31
1630942150000|2021-09-06 15:29:10|3942.84|3934.14|3939.71|3931.01|3942.9|3934.2|3939.63|3930.93|35
1630942160000|2021-09-06 15:29:20|3939.74|3931.04|3940.45|3931.75|3940.86|3932.16|3939.74|3931.04|35
1630942170000|2021-09-06 15:29:30|3940.52|3931.82|3940.73|3932.03|3940.73|3932.03|3940.45|3931.75|31
1630942180000|2021-09-06 15:29:40|3940.7|3932|3940.21|3931.51|3940.73|3932.03|3940.17|3931.47|32
1630942190000|2021-09-06 15:29:50|3940.15|3931.45|3940.47|3931.77|3940.72|3932.02|3940.15|3931.45|31
1630942200000|2021-09-06 15:30:00|3940.46|3931.76|3940.3|3931.6|3940.46|3931.76|3940.1|3931.4|37
1630942210000|2021-09-06 15:30:10|3940.32|3931.62|3941.53|3932.83|3941.53|3932.83|3940.22|3931.52|38
1630942220000|2021-09-06 15:30:20|3941.55|3932.85|3941.13|3932.43|3941.75|3933.05|3941.02|3932.32|35
1630942230000|2021-09-06 15:30:30|3941.17|3932.47|3941.25|3932.55|3941.29|3932.59|3941.1|3932.4|22
1630942240000|2021-09-06 15:30:40|3941.3|3932.6|3941.15|3932.45|3941.3|3932.6|3941.15|3932.45|28
1630942250000|2021-09-06 15:30:50|3941.28|3932.58|3941.39|3932.69|3941.39|3932.69|3941.16|3932.46|20
1630942260000|2021-09-06 15:31:00|3941.17|3932.47|3941.17|3932.47|3942|3933.3|3941.16|3932.46|27
1630942270000|2021-09-06 15:31:10|3941.74|3933.04|3941.37|3932.67|3941.74|3933.04|3941.17|3932.47|27
1630942280000|2021-09-06 15:31:20|3941.35|3932.65|3941.19|3932.49|3941.74|3933.04|3941.02|3932.32|32
1630942290000|2021-09-06 15:31:30|3941.18|3932.48|3941.32|3932.62|3941.32|3932.62|3941.16|3932.46|34
1630942300000|2021-09-06 15:31:40|3941.26|3932.56|3941.07|3932.37|3941.33|3932.63|3940.75|3932.05|34
1630942310000|2021-09-06 15:31:50|3940.76|3932.06|3939.87|3931.17|3941.44|3932.74|3939.85|3931.15|33
1630942320000|2021-09-06 15:32:00|3939.88|3931.18|3939.29|3930.59|3939.98|3931.28|3939.29|3930.59|32
1630942330000|2021-09-06 15:32:10|3939.26|3930.56|3938.62|3929.92|3939.56|3930.86|3938.31|3929.61|36
1630942340000|2021-09-06 15:32:20|3938.61|3929.91|3938.03|3929.33|3938.7|3930|3937.38|3928.68|35
1630942350000|2021-09-06 15:32:30|3937.96|3929.26|3938.48|3929.78|3938.53|3929.83|3937.77|3929.07|35
1630942360000|2021-09-06 15:32:40|3938.5|3929.8|3937.92|3929.22|3938.77|3930.07|3937.83|3929.13|32
1630942370000|2021-09-06 15:32:50|3937.91|3929.21|3938.06|3929.36|3938.2|3929.5|3937.88|3929.18|29
1630942380000|2021-09-06 15:33:00|3938.08|3929.38|3936.95|3928.25|3938.1|3929.4|3936.68|3927.98|34
1630942390000|2021-09-06 15:33:10|3936.96|3928.26|3936.99|3928.29|3937.09|3928.39|3936.88|3928.18|20
1630942400000|2021-09-06 15:33:20|3937.01|3928.31|3936.99|3928.29|3937.02|3928.32|3936.92|3928.22|28
1630942410000|2021-09-06 15:33:30|3937.01|3928.31|3936.68|3927.98|3937.01|3928.31|3936.68|3927.98|29
1630942420000|2021-09-06 15:33:40|3936.69|3927.99|3936.71|3928.01|3936.8|3928.1|3936.45|3927.75|34
1630942430000|2021-09-06 15:33:50|3936.79|3928.09|3936.71|3928.01|3937.74|3929.04|3936.67|3927.97|31
1630942440000|2021-09-06 15:34:00|3936.69|3927.99|3937.31|3928.61|3937.41|3928.71|3936.62|3927.92|23
1630942450000|2021-09-06 15:34:10|3937.27|3928.57|3937.14|3928.44|3937.27|3928.57|3936.81|3928.11|32
1630942460000|2021-09-06 15:34:20|3937.16|3928.46|3937.16|3928.46|3937.74|3929.04|3937.16|3928.46|9
1630942470000|2021-09-06 15:34:30|3937.02|3928.32|3936.29|3927.59|3937.02|3928.32|3936.29|3927.59|29
1630942480000|2021-09-06 15:34:40|3936.3|3927.6|3934.68|3925.98|3936.48|3927.78|3934.66|3925.96|29
1630942490000|2021-09-06 15:34:50|3934.69|3925.99|3934.72|3926.02|3934.92|3926.22|3934.3|3925.6|35
1630942500000|2021-09-06 15:35:00|3934.69|3925.99|3934.18|3925.48|3934.69|3925.99|3934.12|3925.42|20
1630942510000|2021-09-06 15:35:10|3934.58|3925.88|3934.23|3925.53|3934.84|3926.14|3934.2|3925.5|30
1630942520000|2021-09-06 15:35:20|3934.28|3925.58|3934.99|3926.29|3935.01|3926.31|3934.22|3925.52|24
1630942530000|2021-09-06 15:35:30|3935|3926.3|3935.72|3927.02|3935.91|3927.21|3934.92|3926.22|21
1630942540000|2021-09-06 15:35:40|3936.05|3927.35|3938.86|3930.16|3939.04|3930.34|3936.05|3927.35|28
1630942550000|2021-09-06 15:35:50|3939.04|3930.34|3938.35|3929.65|3939.04|3930.34|3938.29|3929.59|30
1630942560000|2021-09-06 15:36:00|3938.33|3929.63|3939.02|3930.32|3939.14|3930.44|3937.13|3928.43|34
1630942570000|2021-09-06 15:36:10|3939.09|3930.39|3938.58|3929.88|3939.1|3930.4|3938.43|3929.73|35
1630942580000|2021-09-06 15:36:20|3938.48|3929.78|3938.31|3929.61|3938.5|3929.8|3937.05|3928.35|34
1630942590000|2021-09-06 15:36:30|3938.21|3929.51|3939.23|3930.53|3939.23|3930.53|3937.84|3929.14|38
1630942600000|2021-09-06 15:36:40|3939.28|3930.58|3938.36|3929.66|3939.28|3930.58|3938.36|3929.66|39
1630942610000|2021-09-06 15:36:50|3938.33|3929.63|3938.25|3929.55|3938.33|3929.63|3937.38|3928.68|38
1630942620000|2021-09-06 15:37:00|3938.55|3929.85|3938.04|3929.34|3938.88|3930.18|3937.96|3929.26|32
1630942630000|2021-09-06 15:37:10|3937.89|3929.19|3936.77|3928.07|3938.13|3929.43|3936.71|3928.01|33
1630942640000|2021-09-06 15:37:20|3936.86|3928.16|3936.97|3928.27|3937.04|3928.34|3936.76|3928.06|30
1630942650000|2021-09-06 15:37:30|3936.93|3928.23|3936.69|3927.99|3937.1|3928.4|3936.69|3927.99|38
1630942660000|2021-09-06 15:37:40|3936.71|3928.01|3937.18|3928.48|3937.19|3928.49|3936.71|3928.01|34
1630942670000|2021-09-06 15:37:50|3937.13|3928.43|3937.13|3928.43|3937.16|3928.46|3936.99|3928.29|32
1630942680000|2021-09-06 15:38:00|3937.17|3928.47|3937.42|3928.72|3937.66|3928.96|3937.17|3928.47|31
1630942690000|2021-09-06 15:38:10|3937.25|3928.55|3937.48|3928.78|3937.68|3928.98|3937.25|3928.55|26
1630942700000|2021-09-06 15:38:20|3937.49|3928.79|3937.48|3928.78|3937.61|3928.91|3937.45|3928.75|24
1630942710000|2021-09-06 15:38:30|3937.47|3928.77|3937.51|3928.81|3937.56|3928.86|3937.44|3928.74|12
1630942720000|2021-09-06 15:38:40|3937.56|3928.86|3938.17|3929.47|3938.31|3929.61|3937.51|3928.81|27
1630942730000|2021-09-06 15:38:50|3938.16|3929.46|3938.38|3929.68|3938.47|3929.77|3938.16|3929.46|17
1630942740000|2021-09-06 15:39:00|3938.39|3929.69|3938.1|3929.4|3938.54|3929.84|3938.1|3929.4|33
1630942750000|2021-09-06 15:39:10|3938.04|3929.34|3937.78|3929.08|3938.14|3929.44|3937.5|3928.8|34
1630942760000|2021-09-06 15:39:20|3937.85|3929.15|3937.72|3929.02|3938.26|3929.56|3937.72|3929.02|36
1630942770000|2021-09-06 15:39:30|3937.63|3928.93|3936.5|3927.8|3937.66|3928.96|3936.5|3927.8|33
1630942780000|2021-09-06 15:39:40|3936.37|3927.67|3936.98|3928.28|3937.02|3928.32|3936.26|3927.56|32
1630942790000|2021-09-06 15:39:50|3937.01|3928.31|3936.98|3928.28|3937.01|3928.31|3936.77|3928.07|24
1630942800000|2021-09-06 15:40:00|3936.99|3928.29|3937.01|3928.31|3937.06|3928.36|3936.91|3928.21|19
1630942810000|2021-09-06 15:40:10|3937|3928.3|3935.05|3926.35|3937.42|3928.72|3935.05|3926.35|34
1630942820000|2021-09-06 15:40:20|3935.07|3926.37|3935.46|3926.76|3935.64|3926.94|3935.07|3926.37|31
1630942830000|2021-09-06 15:40:30|3935.47|3926.77|3935.29|3926.59|3935.57|3926.87|3935.25|3926.55|29
1630942840000|2021-09-06 15:40:40|3935.32|3926.62|3935.46|3926.76|3935.87|3927.17|3935.27|3926.57|35
1630942850000|2021-09-06 15:40:50|3935.4|3926.7|3935.57|3926.87|3935.66|3926.96|3935.37|3926.67|31
1630942860000|2021-09-06 15:41:00|3935.58|3926.88|3935.1|3926.4|3936.34|3927.64|3935.1|3926.4|32
1630942870000|2021-09-06 15:41:10|3935.18|3926.48|3935.04|3926.34|3935.4|3926.7|3934.72|3926.02|30
1630942880000|2021-09-06 15:41:20|3934.85|3926.15|3934.87|3926.17|3935.09|3926.39|3934.56|3925.86|27
1630942890000|2021-09-06 15:41:30|3934.97|3926.27|3934.99|3926.29|3935.08|3926.38|3934.71|3926.01|26
1630942900000|2021-09-06 15:41:40|3934.98|3926.28|3934.82|3926.12|3935.02|3926.32|3934.81|3926.11|25
1630942910000|2021-09-06 15:41:50|3934.86|3926.16|3935.62|3926.92|3935.74|3927.04|3934.86|3926.16|31
1630942920000|2021-09-06 15:42:00|3935.65|3926.95|3935.74|3927.04|3935.85|3927.15|3935.54|3926.84|29
1630942930000|2021-09-06 15:42:10|3935.75|3927.05|3935.75|3927.05|3935.85|3927.15|3935.69|3926.99|18
1630942940000|2021-09-06 15:42:20|3935.74|3927.04|3936.17|3927.47|3936.17|3927.47|3935.71|3927.01|20
1630942950000|2021-09-06 15:42:30|3936.09|3927.39|3936.35|3927.65|3936.49|3927.79|3935.97|3927.27|31
1630942960000|2021-09-06 15:42:40|3936.37|3927.67|3936.51|3927.81|3936.74|3928.04|3936.19|3927.49|37
1630942970000|2021-09-06 15:42:50|3936.3|3927.6|3936.2|3927.5|3936.78|3928.08|3936.16|3927.46|25
1630942980000|2021-09-06 15:43:00|3936.17|3927.47|3935.92|3927.22|3936.5|3927.8|3935.77|3927.07|35
1630942990000|2021-09-06 15:43:10|3935.93|3927.23|3935.9|3927.2|3935.94|3927.24|3935.78|3927.08|20
1630943000000|2021-09-06 15:43:20|3935.93|3927.23|3936.05|3927.35|3936.19|3927.49|3935.93|3927.23|30
1630943010000|2021-09-06 15:43:30|3936.09|3927.39|3936.16|3927.46|3936.2|3927.5|3936.06|3927.36|25
1630943020000|2021-09-06 15:43:40|3936.13|3927.43|3936.52|3927.82|3936.52|3927.82|3936.13|3927.43|19
1630943030000|2021-09-06 15:43:50|3936.57|3927.87|3936.15|3927.45|3936.86|3928.16|3936.07|3927.37|32
1630943040000|2021-09-06 15:44:00|3936.07|3927.37|3935.28|3926.58|3936.07|3927.37|3935.15|3926.45|33
1630943050000|2021-09-06 15:44:10|3935.26|3926.56|3935.74|3927.04|3935.74|3927.04|3935.08|3926.38|33
1630943060000|2021-09-06 15:44:20|3935.58|3926.88|3935.91|3927.21|3936.16|3927.46|3935.44|3926.74|30
1630943070000|2021-09-06 15:44:30|3935.99|3927.29|3935.64|3926.94|3936.03|3927.33|3935.64|3926.94|20
1630943080000|2021-09-06 15:44:40|3935.69|3926.99|3935.91|3927.21|3936|3927.3|3935.68|3926.98|25
1630943090000|2021-09-06 15:44:50|3935.99|3927.29|3935.98|3927.28|3936.03|3927.33|3935.91|3927.21|10
1630943100000|2021-09-06 15:45:00|3936.04|3927.34|3937.44|3928.74|3937.44|3928.74|3936|3927.3|30
1630943110000|2021-09-06 15:45:10|3937.3|3928.6|3938.82|3930.12|3938.88|3930.18|3937.3|3928.6|25
1630943120000|2021-09-06 15:45:20|3938.66|3929.96|3939.51|3930.81|3939.51|3930.81|3938.66|3929.96|19
1630943130000|2021-09-06 15:45:30|3939.54|3930.84|3940.6|3931.9|3940.96|3932.26|3939.18|3930.48|38
1630943140000|2021-09-06 15:45:40|3940.59|3931.89|3940.97|3932.27|3941.39|3932.69|3940.37|3931.67|32
1630943150000|2021-09-06 15:45:50|3940.95|3932.25|3940.95|3932.25|3941.02|3932.32|3940.68|3931.98|33
1630943160000|2021-09-06 15:46:00|3940.94|3932.24|3940.9|3932.2|3941.04|3932.34|3940.58|3931.88|35
1630943170000|2021-09-06 15:46:10|3940.86|3932.16|3939.8|3931.1|3940.86|3932.16|3939.59|3930.89|36
1630943180000|2021-09-06 15:46:20|3939.76|3931.06|3938.73|3930.03|3939.76|3931.06|3938.33|3929.63|37
1630943190000|2021-09-06 15:46:30|3938.78|3930.08|3938.59|3929.89|3938.91|3930.21|3938.59|3929.89|27
1630943200000|2021-09-06 15:46:40|3938.55|3929.85|3938.99|3930.29|3939.02|3930.32|3938.55|3929.85|34
1630943210000|2021-09-06 15:46:50|3938.96|3930.26|3939.28|3930.58|3939.28|3930.58|3938.79|3930.09|32
1630943220000|2021-09-06 15:47:00|3939.19|3930.49|3940.02|3931.32|3940.13|3931.43|3939.05|3930.35|31
1630943230000|2021-09-06 15:47:10|3940.01|3931.31|3939.82|3931.12|3940.03|3931.33|3939.82|3931.12|30
1630943240000|2021-09-06 15:47:20|3939.87|3931.17|3941.04|3932.34|3941.04|3932.34|3939.87|3931.17|31
1630943250000|2021-09-06 15:47:30|3940.85|3932.15|3940.95|3932.25|3941.22|3932.52|3940.85|3932.15|27
1630943260000|2021-09-06 15:47:40|3940.97|3932.27|3941.02|3932.32|3942.09|3933.39|3940.79|3932.09|35
1630943270000|2021-09-06 15:47:50|3941.26|3932.56|3941.16|3932.46|3941.39|3932.69|3940.82|3932.12|37
1630943280000|2021-09-06 15:48:00|3941.15|3932.45|3940.1|3931.4|3941.62|3932.92|3939.92|3931.22|35
1630943290000|2021-09-06 15:48:10|3940.11|3931.41|3940.07|3931.37|3940.26|3931.56|3939.36|3930.66|28
1630943300000|2021-09-06 15:48:20|3940.06|3931.36|3940.28|3931.58|3940.36|3931.66|3939.86|3931.16|29
1630943310000|2021-09-06 15:48:30|3940.07|3931.37|3940.66|3931.96|3941.08|3932.38|3939.88|3931.18|37
1630943320000|2021-09-06 15:48:40|3940.68|3931.98|3940.77|3932.07|3940.94|3932.24|3940.62|3931.92|19
1630943330000|2021-09-06 15:48:50|3940.76|3932.06|3940.87|3932.17|3940.87|3932.17|3939.77|3931.07|26
1630943340000|2021-09-06 15:49:00|3940.86|3932.16|3940.87|3932.17|3940.87|3932.17|3940.72|3932.02|19
1630943350000|2021-09-06 15:49:10|3940.85|3932.15|3940.21|3931.51|3940.85|3932.15|3939.99|3931.29|14
1630943360000|2021-09-06 15:49:20|3940.16|3931.46|3940.41|3931.71|3940.41|3931.71|3939.82|3931.12|10
1630943370000|2021-09-06 15:49:30|3940.42|3931.72|3940.49|3931.79|3940.54|3931.84|3940.3|3931.6|22
1630943380000|2021-09-06 15:49:40|3940.41|3931.71|3940.68|3931.98|3940.74|3932.04|3940.38|3931.68|32
1630943390000|2021-09-06 15:49:50|3940.67|3931.97|3941.66|3932.96|3941.86|3933.16|3940.65|3931.95|30
1630943400000|2021-09-06 15:50:00|3941.65|3932.95|3941.83|3933.13|3941.93|3933.23|3940.88|3932.18|35
1630943410000|2021-09-06 15:50:10|3941.74|3933.04|3941.15|3932.45|3942.04|3933.34|3941|3932.3|38
1630943420000|2021-09-06 15:50:20|3940.96|3932.26|3940.56|3931.86|3940.96|3932.26|3940.39|3931.69|26
1630943430000|2021-09-06 15:50:30|3940.58|3931.88|3940.5|3931.8|3940.8|3932.1|3940.35|3931.65|30
1630943440000|2021-09-06 15:50:40|3940.47|3931.77|3940.16|3931.46|3940.55|3931.85|3940.1|3931.4|29
1630943450000|2021-09-06 15:50:50|3940.27|3931.57|3940.08|3931.38|3940.28|3931.58|3940.05|3931.35|19
1630943460000|2021-09-06 15:51:00|3940.06|3931.36|3939.37|3930.67|3940.06|3931.36|3938.91|3930.21|23
1630943470000|2021-09-06 15:51:10|3939.45|3930.75|3939.39|3930.69|3939.63|3930.93|3939.23|3930.53|19
1630943480000|2021-09-06 15:51:20|3939.41|3930.71|3939.31|3930.61|3939.46|3930.76|3939.3|3930.6|16
1630943490000|2021-09-06 15:51:30|3939.29|3930.59|3939.08|3930.38|3939.29|3930.59|3939.05|3930.35|17
1630943500000|2021-09-06 15:51:40|3939.06|3930.36|3938.5|3929.8|3939.07|3930.37|3938.5|3929.8|14
1630943510000|2021-09-06 15:51:50|3938.45|3929.75|3937.29|3928.59|3938.45|3929.75|3937.29|3928.59|32
1630943520000|2021-09-06 15:52:00|3937.62|3928.92|3935.62|3926.92|3937.62|3928.92|3935.58|3926.88|21
1630943530000|2021-09-06 15:52:10|3935.66|3926.96|3935.78|3927.08|3935.85|3927.15|3935.23|3926.53|32
1630943540000|2021-09-06 15:52:20|3935.79|3927.09|3935.55|3926.85|3936.05|3927.35|3935.55|3926.85|39
1630943550000|2021-09-06 15:52:30|3935.54|3926.84|3935.41|3926.71|3935.86|3927.16|3935.39|3926.69|35
1630943560000|2021-09-06 15:52:40|3935.52|3926.82|3935.59|3926.89|3935.71|3927.01|3935.46|3926.76|29
1630943570000|2021-09-06 15:52:50|3935.58|3926.88|3935.25|3926.55|3935.63|3926.93|3935.12|3926.42|21
1630943580000|2021-09-06 15:53:00|3935.23|3926.53|3935.33|3926.63|3935.37|3926.67|3935.08|3926.38|27
1630943590000|2021-09-06 15:53:10|3935.37|3926.67|3935.35|3926.65|3935.39|3926.69|3935.07|3926.37|30
1630943600000|2021-09-06 15:53:20|3935.38|3926.68|3936.07|3927.37|3936.29|3927.59|3935.32|3926.62|37
1630943610000|2021-09-06 15:53:30|3936.05|3927.35|3935.9|3927.2|3936.29|3927.59|3935.48|3926.78|33
1630943620000|2021-09-06 15:53:40|3935.86|3927.16|3936.72|3928.02|3936.8|3928.1|3935.7|3927|35
1630943630000|2021-09-06 15:53:50|3936.6|3927.9|3937.78|3929.08|3938.14|3929.44|3936.6|3927.9|33
1630943640000|2021-09-06 15:54:00|3937.8|3929.1|3937.38|3928.68|3937.95|3929.25|3937.18|3928.48|35
1630943650000|2021-09-06 15:54:10|3937.32|3928.62|3937.16|3928.46|3937.41|3928.71|3936.97|3928.27|24
1630943660000|2021-09-06 15:54:20|3937.14|3928.44|3937.26|3928.56|3937.43|3928.73|3937.14|3928.44|33
1630943670000|2021-09-06 15:54:30|3937.25|3928.55|3935.85|3927.15|3937.25|3928.55|3935.62|3926.92|25
1630943680000|2021-09-06 15:54:40|3935.64|3926.94|3935.91|3927.21|3936.13|3927.43|3935.64|3926.94|38
1630943690000|2021-09-06 15:54:50|3935.89|3927.19|3935.76|3927.06|3935.95|3927.25|3935.72|3927.02|33
1630943700000|2021-09-06 15:55:00|3935.78|3927.08|3936.07|3927.37|3936.1|3927.4|3935.78|3927.08|35
1630943710000|2021-09-06 15:55:10|3936.05|3927.35|3936.11|3927.41|3936.15|3927.45|3935.9|3927.2|30
1630943720000|2021-09-06 15:55:20|3936.15|3927.45|3935.53|3926.83|3936.15|3927.45|3935.46|3926.76|38
1630943730000|2021-09-06 15:55:30|3935.44|3926.74|3935.98|3927.28|3936.08|3927.38|3935.44|3926.74|36
1630943740000|2021-09-06 15:55:40|3935.96|3927.26|3935.9|3927.2|3936.08|3927.38|3935.51|3926.81|34
1630943750000|2021-09-06 15:55:50|3935.98|3927.28|3935.52|3926.82|3935.99|3927.29|3935.48|3926.78|31
1630943760000|2021-09-06 15:56:00|3935.29|3926.59|3934.85|3926.15|3935.29|3926.59|3934.65|3925.95|29
1630943770000|2021-09-06 15:56:10|3934.92|3926.22|3935.12|3926.42|3935.36|3926.66|3934.79|3926.09|31
1630943780000|2021-09-06 15:56:20|3935.02|3926.32|3935.19|3926.49|3935.34|3926.64|3934.98|3926.28|32
1630943790000|2021-09-06 15:56:30|3935.16|3926.46|3935.23|3926.53|3935.33|3926.63|3935.02|3926.32|24
1630943800000|2021-09-06 15:56:40|3935.14|3926.44|3934.41|3925.71|3935.24|3926.54|3934.38|3925.68|30
1630943810000|2021-09-06 15:56:50|3934.52|3925.82|3934.63|3925.93|3934.7|3926|3934.36|3925.66|35
1630943820000|2021-09-06 15:57:00|3934.55|3925.85|3934.49|3925.79|3934.92|3926.22|3934.39|3925.69|33
1630943830000|2021-09-06 15:57:10|3934.47|3925.77|3934.43|3925.73|3934.81|3926.11|3934.05|3925.35|27
1630943840000|2021-09-06 15:57:20|3934.42|3925.72|3934.36|3925.66|3934.42|3925.72|3934.36|3925.66|12
1630943850000|2021-09-06 15:57:30|3934.19|3925.49|3933.11|3924.41|3934.28|3925.58|3933.11|3924.41|31
1630943860000|2021-09-06 15:57:40|3932.55|3923.85|3932.87|3924.17|3932.88|3924.18|3932.55|3923.85|9
1630943870000|2021-09-06 15:57:50|3932.86|3924.16|3933.04|3924.34|3933.11|3924.41|3932.68|3923.98|29
1630943880000|2021-09-06 15:58:00|3933.35|3924.65|3933.37|3924.67|3933.37|3924.67|3932.94|3924.24|36
1630943890000|2021-09-06 15:58:10|3933.3|3924.6|3932.6|3923.9|3933.36|3924.66|3932.56|3923.86|20
1630943900000|2021-09-06 15:58:20|3932.78|3924.08|3929.26|3920.56|3932.8|3924.1|3929.17|3920.47|37
1630943910000|2021-09-06 15:58:30|3929.23|3920.53|3930.11|3921.41|3930.72|3922.02|3928.92|3920.22|39
1630943920000|2021-09-06 15:58:40|3930.13|3921.43|3930.52|3921.82|3930.69|3921.99|3929.7|3921|38
1630943930000|2021-09-06 15:58:50|3930.56|3921.86|3930.56|3921.86|3930.7|3922|3930.48|3921.78|36
1630943940000|2021-09-06 15:59:00|3930.55|3921.85|3930.63|3921.93|3930.83|3922.13|3930.38|3921.68|34
1630943950000|2021-09-06 15:59:10|3930.64|3921.94|3931.07|3922.37|3931.38|3922.68|3930.64|3921.94|35
1630943960000|2021-09-06 15:59:20|3931.09|3922.39|3931.14|3922.44|3931.14|3922.44|3930.83|3922.13|25
1630943970000|2021-09-06 15:59:30|3931.08|3922.38|3931.37|3922.67|3931.37|3922.67|3931.08|3922.38|29
1630943980000|2021-09-06 15:59:40|3931.35|3922.65|3931.38|3922.68|3931.38|3922.68|3931.33|3922.63|18
1630943990000|2021-09-06 15:59:50|3931.37|3922.67|3930.99|3922.29|3931.37|3922.67|3930.82|3922.12|33
1630944000000|2021-09-06 16:00:00|3931.09|3922.39|3931.47|3922.77|3931.47|3922.77|3931.09|3922.39|27
1630944010000|2021-09-06 16:00:10|3931.46|3922.76|3933.45|3924.75|3933.45|3924.75|3931.15|3922.45|30
1630944020000|2021-09-06 16:00:20|3933.83|3925.13|3934.86|3926.16|3935.45|3926.75|3933.25|3924.55|39
1630944030000|2021-09-06 16:00:30|3934.85|3926.15|3935.47|3926.77|3935.68|3926.98|3934.76|3926.06|36
1630944040000|2021-09-06 16:00:40|3935.48|3926.78|3933.81|3925.11|3935.5|3926.8|3933.81|3925.11|35
1630944050000|2021-09-06 16:00:50|3933.82|3925.12|3933.98|3925.28|3934.15|3925.45|3933.79|3925.09|34
1630944060000|2021-09-06 16:01:00|3934|3925.3|3932.58|3923.88|3934.11|3925.41|3932.58|3923.88|34
1630944070000|2021-09-06 16:01:10|3932.47|3923.77|3931.75|3923.05|3932.47|3923.77|3931.75|3923.05|35
1630944080000|2021-09-06 16:01:20|3931.92|3923.22|3931.5|3922.8|3931.93|3923.23|3931.16|3922.46|33
1630944090000|2021-09-06 16:01:30|3931.48|3922.78|3930.53|3921.83|3931.61|3922.91|3930.53|3921.83|37
1630944100000|2021-09-06 16:01:40|3930.67|3921.97|3929.83|3921.13|3930.75|3922.05|3929.83|3921.13|32
1630944110000|2021-09-06 16:01:50|3929.85|3921.15|3929.8|3921.1|3929.96|3921.26|3929.79|3921.09|30
1630944120000|2021-09-06 16:02:00|3929.76|3921.06|3929.66|3920.96|3930.22|3921.52|3929.66|3920.96|33
1630944130000|2021-09-06 16:02:10|3929.47|3920.77|3929.69|3920.99|3931|3922.3|3929.43|3920.73|39
1630944140000|2021-09-06 16:02:20|3929.67|3920.97|3928.62|3919.92|3929.87|3921.17|3928.55|3919.85|35
1630944150000|2021-09-06 16:02:30|3928.69|3919.99|3929.42|3920.72|3929.6|3920.9|3928.62|3919.92|31
1630944160000|2021-09-06 16:02:40|3929.4|3920.7|3930.57|3921.87|3930.57|3921.87|3928.82|3920.12|35
1630944170000|2021-09-06 16:02:50|3930.46|3921.76|3931.84|3923.14|3932.45|3923.75|3930.46|3921.76|39
1630944180000|2021-09-06 16:03:00|3931.83|3923.13|3933.22|3924.52|3933.38|3924.68|3931.81|3923.11|37
1630944190000|2021-09-06 16:03:10|3933.27|3924.57|3931.22|3922.52|3933.44|3924.74|3931.06|3922.36|38
1630944200000|2021-09-06 16:03:20|3931.3|3922.6|3931.99|3923.29|3931.99|3923.29|3931.19|3922.49|39
1630944210000|2021-09-06 16:03:30|3931.72|3923.02|3934.39|3925.69|3934.39|3925.69|3931.72|3923.02|37
1630944220000|2021-09-06 16:03:40|3934.49|3925.79|3933.7|3925|3934.66|3925.96|3933.7|3925|37
1630944230000|2021-09-06 16:03:50|3933.74|3925.04|3933.67|3924.97|3934.24|3925.54|3933.52|3924.82|40
1630944240000|2021-09-06 16:04:00|3933.66|3924.96|3933.12|3924.42|3933.66|3924.96|3932.28|3923.58|35
1630944250000|2021-09-06 16:04:10|3933.22|3924.52|3934.88|3926.18|3935.05|3926.35|3933.22|3924.52|39
1630944260000|2021-09-06 16:04:20|3934.85|3926.15|3936.51|3927.81|3936.51|3927.81|3934.76|3926.06|36
1630944270000|2021-09-06 16:04:30|3936.54|3927.84|3938.3|3929.6|3938.41|3929.71|3936.54|3927.84|38
1630944280000|2021-09-06 16:04:40|3938.37|3929.67|3938.24|3929.54|3939.59|3930.89|3937.92|3929.22|36
1630944290000|2021-09-06 16:04:50|3938.94|3930.24|3937.75|3929.05|3939.2|3930.5|3936.35|3927.65|35
1630944300000|2021-09-06 16:05:00|3937.82|3929.12|3938.18|3929.48|3938.37|3929.67|3937.59|3928.89|36
1630944310000|2021-09-06 16:05:10|3938.02|3929.32|3936.62|3927.92|3938.33|3929.63|3936.53|3927.83|36
1630944320000|2021-09-06 16:05:20|3936.5|3927.8|3934.83|3926.13|3936.58|3927.88|3934.83|3926.13|39
1630944330000|2021-09-06 16:05:30|3934.53|3925.83|3934.76|3926.06|3935.14|3926.44|3934.32|3925.62|36
1630944340000|2021-09-06 16:05:40|3934.81|3926.11|3935.78|3927.08|3936.04|3927.34|3934.67|3925.97|35
1630944350000|2021-09-06 16:05:50|3935.83|3927.13|3935.55|3926.85|3935.83|3927.13|3935.43|3926.73|29
1630944360000|2021-09-06 16:06:00|3935.61|3926.91|3935.17|3926.47|3935.61|3926.91|3934.76|3926.06|34
1630944370000|2021-09-06 16:06:10|3935.09|3926.39|3933.25|3924.55|3935.14|3926.44|3933.2|3924.5|36
1630944380000|2021-09-06 16:06:20|3933.23|3924.53|3931.6|3922.9|3933.23|3924.53|3931.58|3922.88|37
1630944390000|2021-09-06 16:06:30|3931.61|3922.91|3931.64|3922.94|3931.89|3923.19|3930.91|3922.21|34
1630944400000|2021-09-06 16:06:40|3931.61|3922.91|3931.11|3922.41|3932.03|3923.33|3930.87|3922.17|35
1630944410000|2021-09-06 16:06:50|3931|3922.3|3929.11|3920.41|3931.21|3922.51|3929.11|3920.41|37
1630944420000|2021-09-06 16:07:00|3928.97|3920.27|3928.89|3920.19|3929.29|3920.59|3928.72|3920.02|30
1630944430000|2021-09-06 16:07:10|3928.85|3920.15|3927.89|3919.19|3929.02|3920.32|3927.89|3919.19|33
1630944440000|2021-09-06 16:07:20|3928.02|3919.32|3926.87|3918.17|3928.18|3919.48|3925.96|3917.26|32
1630944450000|2021-09-06 16:07:30|3927.05|3918.35|3926.88|3918.18|3927.52|3918.82|3926.56|3917.86|32
1630944460000|2021-09-06 16:07:40|3926.86|3918.16|3926.82|3918.12|3927.28|3918.58|3926.45|3917.75|36
1630944470000|2021-09-06 16:07:50|3926.86|3918.16|3925.79|3917.09|3927.44|3918.74|3925.72|3917.02|36
1630944480000|2021-09-06 16:08:00|3925.68|3916.98|3925.36|3916.66|3925.77|3917.07|3925.34|3916.64|32
1630944490000|2021-09-06 16:08:10|3925.32|3916.62|3925.45|3916.75|3925.57|3916.87|3925.23|3916.53|29
1630944500000|2021-09-06 16:08:20|3925.39|3916.69|3924.94|3916.24|3925.74|3917.04|3924.93|3916.23|38
1630944510000|2021-09-06 16:08:30|3924.87|3916.17|3924.1|3915.4|3924.87|3916.17|3923.67|3914.97|31
1630944520000|2021-09-06 16:08:40|3924.31|3915.61|3922.79|3914.09|3924.45|3915.75|3922.79|3914.09|34
1630944530000|2021-09-06 16:08:50|3922.85|3914.15|3922.24|3913.54|3923.89|3915.19|3921.2|3912.5|37
1630944540000|2021-09-06 16:09:00|3922.25|3913.55|3924.2|3915.5|3924.3|3915.6|3922.25|3913.55|35
1630944550000|2021-09-06 16:09:10|3924.17|3915.47|3923.94|3915.24|3924.62|3915.92|3923.79|3915.09|34
1630944560000|2021-09-06 16:09:20|3923.96|3915.26|3923.36|3914.66|3924.32|3915.62|3923.11|3914.41|37
1630944570000|2021-09-06 16:09:30|3923.29|3914.59|3922.84|3914.14|3923.77|3915.07|3922.77|3914.07|38
1630944580000|2021-09-06 16:09:40|3922.99|3914.29|3921.53|3912.83|3923.04|3914.34|3921.43|3912.73|36
1630944590000|2021-09-06 16:09:50|3921.52|3912.82|3918.91|3910.21|3921.58|3912.88|3918.6|3909.9|37
1630944600000|2021-09-06 16:10:00|3919.14|3910.44|3920.18|3911.48|3920.67|3911.97|3919.11|3910.41|37
1630944610000|2021-09-06 16:10:10|3920.41|3911.71|3923.82|3915.12|3923.82|3915.12|3920.41|3911.71|39
1630944620000|2021-09-06 16:10:20|3923.84|3915.14|3922.71|3914.01|3923.84|3915.14|3922.71|3914.01|37
1630944630000|2021-09-06 16:10:30|3922.4|3913.7|3923.28|3914.58|3924.09|3915.39|3922.21|3913.51|37
1630944640000|2021-09-06 16:10:40|3923.24|3914.54|3921.88|3913.18|3923.58|3914.88|3921.62|3912.92|39
1630944650000|2021-09-06 16:10:50|3921.91|3913.21|3921.8|3913.1|3922.14|3913.44|3921.78|3913.08|37
1630944660000|2021-09-06 16:11:00|3921.81|3913.11|3921.94|3913.24|3921.98|3913.28|3921.6|3912.9|34
1630944670000|2021-09-06 16:11:10|3921.92|3913.22|3921.32|3912.62|3921.93|3913.23|3921.16|3912.46|37
1630944680000|2021-09-06 16:11:20|3921.48|3912.78|3923.01|3914.31|3923.01|3914.31|3921.38|3912.68|38
1630944690000|2021-09-06 16:11:30|3923.1|3914.4|3924.55|3915.85|3924.55|3915.85|3923.04|3914.34|35
1630944700000|2021-09-06 16:11:40|3924.56|3915.86|3925.83|3917.13|3926.24|3917.54|3924.56|3915.86|34
1630944710000|2021-09-06 16:11:50|3925.33|3916.63|3924.82|3916.12|3925.33|3916.63|3924.53|3915.83|35
1630944720000|2021-09-06 16:12:00|3924.85|3916.15|3925.88|3917.18|3925.91|3917.21|3924.82|3916.12|29
1630944730000|2021-09-06 16:12:10|3925.86|3917.16|3925.86|3917.16|3925.87|3917.17|3925.26|3916.56|33
1630944740000|2021-09-06 16:12:20|3926.02|3917.32|3925.77|3917.07|3926.63|3917.93|3925.64|3916.94|26
1630944750000|2021-09-06 16:12:30|3925.95|3917.25|3924.75|3916.05|3925.95|3917.25|3924.75|3916.05|30
1630944760000|2021-09-06 16:12:40|3924.71|3916.01|3925|3916.3|3925.01|3916.31|3924.55|3915.85|34
1630944770000|2021-09-06 16:12:50|3924.72|3916.02|3925.1|3916.4|3925.2|3916.5|3924.65|3915.95|30
1630944780000|2021-09-06 16:13:00|3925.11|3916.41|3925.64|3916.94|3925.73|3917.03|3925.11|3916.41|30
1630944790000|2021-09-06 16:13:10|3925.55|3916.85|3925.82|3917.12|3926.27|3917.57|3925.5|3916.8|33
1630944800000|2021-09-06 16:13:20|3925.92|3917.22|3926.12|3917.42|3926.26|3917.56|3925.79|3917.09|35
1630944810000|2021-09-06 16:13:30|3926.11|3917.41|3925.84|3917.14|3926.18|3917.48|3925.84|3917.14|31
1630944820000|2021-09-06 16:13:40|3925.99|3917.29|3926.07|3917.37|3926.08|3917.38|3925.76|3917.06|11
1630944830000|2021-09-06 16:13:50|3926.08|3917.38|3926.08|3917.38|3926.57|3917.87|3925.82|3917.12|29
1630944840000|2021-09-06 16:14:00|3926.02|3917.32|3924.87|3916.17|3926.25|3917.55|3924.69|3915.99|34
1630944850000|2021-09-06 16:14:10|3925.07|3916.37|3926.5|3917.8|3926.5|3917.8|3924.81|3916.11|31
1630944860000|2021-09-06 16:14:20|3926.52|3917.82|3926.62|3917.92|3927.06|3918.36|3926.52|3917.82|33
1630944870000|2021-09-06 16:14:30|3926.61|3917.91|3924.62|3915.92|3926.61|3917.91|3924.62|3915.92|34
1630944880000|2021-09-06 16:14:40|3924.59|3915.89|3924.43|3915.73|3924.88|3916.18|3924.18|3915.48|34
1630944890000|2021-09-06 16:14:50|3924.4|3915.7|3924.9|3916.2|3924.9|3916.2|3924.24|3915.54|31
1630944900000|2021-09-06 16:15:00|3924.99|3916.29|3924.19|3915.49|3925.31|3916.61|3924.18|3915.48|24
1630944910000|2021-09-06 16:15:10|3924.23|3915.53|3924.8|3916.1|3924.8|3916.1|3924.19|3915.49|29
1630944920000|2021-09-06 16:15:20|3924.84|3916.14|3927.24|3918.54|3927.26|3918.56|3924.84|3916.14|37
1630944930000|2021-09-06 16:15:30|3927.27|3918.57|3926.56|3917.86|3927.44|3918.74|3926.56|3917.86|35
1630944940000|2021-09-06 16:15:40|3926.75|3918.05|3927.59|3918.89|3927.7|3919|3926.71|3918.01|38
1630944950000|2021-09-06 16:15:50|3927.77|3919.07|3928.07|3919.37|3928.52|3919.82|3927.61|3918.91|37
1630944960000|2021-09-06 16:16:00|3928.67|3919.97|3927.01|3918.31|3928.67|3919.97|3927.01|3918.31|32
1630944970000|2021-09-06 16:16:10|3927.08|3918.38|3926.71|3918.01|3927.09|3918.39|3926.47|3917.77|34
1630944980000|2021-09-06 16:16:20|3926.77|3918.07|3927.11|3918.41|3927.17|3918.47|3926.42|3917.72|38
1630944990000|2021-09-06 16:16:30|3927.02|3918.32|3926.84|3918.14|3927.02|3918.32|3926.8|3918.1|25
1630945000000|2021-09-06 16:16:40|3926.74|3918.04|3924.87|3916.17|3926.74|3918.04|3924.87|3916.17|33
1630945010000|2021-09-06 16:16:50|3924.88|3916.18|3924.96|3916.26|3925.05|3916.35|3924.78|3916.08|25
1630945020000|2021-09-06 16:17:00|3925.03|3916.33|3925.67|3916.97|3925.69|3916.99|3924.82|3916.12|33
1630945030000|2021-09-06 16:17:10|3925.65|3916.95|3925.83|3917.13|3926.57|3917.87|3925.6|3916.9|24
1630945040000|2021-09-06 16:17:20|3925.9|3917.2|3926.51|3917.81|3926.89|3918.19|3925.9|3917.2|25
1630945050000|2021-09-06 16:17:30|3926.5|3917.8|3925.52|3916.82|3926.5|3917.8|3925.52|3916.82|37
1630945060000|2021-09-06 16:17:40|3925.51|3916.81|3925.92|3917.22|3925.92|3917.22|3925.2|3916.5|32
1630945070000|2021-09-06 16:17:50|3925.91|3917.21|3926.15|3917.45|3926.17|3917.47|3925.31|3916.61|32
1630945080000|2021-09-06 16:18:00|3925.78|3917.08|3925.86|3917.16|3926.62|3917.92|3925.2|3916.5|37
1630945090000|2021-09-06 16:18:10|3925.88|3917.18|3926.42|3917.72|3926.48|3917.78|3925.72|3917.02|37
1630945100000|2021-09-06 16:18:20|3926.25|3917.55|3925.87|3917.17|3926.28|3917.58|3925.73|3917.03|35
1630945110000|2021-09-06 16:18:30|3925.86|3917.16|3925.83|3917.13|3926.1|3917.4|3925.65|3916.95|32
1630945120000|2021-09-06 16:18:40|3925.86|3917.16|3925.82|3917.12|3926.66|3917.96|3925.78|3917.08|38
1630945130000|2021-09-06 16:18:50|3926.01|3917.31|3925.1|3916.4|3926.01|3917.31|3925.08|3916.38|35
1630945140000|2021-09-06 16:19:00|3924.99|3916.29|3924.9|3916.2|3925.06|3916.36|3924.76|3916.06|30
1630945150000|2021-09-06 16:19:10|3924.92|3916.22|3925.45|3916.75|3925.74|3917.04|3924.75|3916.05|36
1630945160000|2021-09-06 16:19:20|3925.77|3917.07|3924.83|3916.13|3925.77|3917.07|3924.61|3915.91|32
1630945170000|2021-09-06 16:19:30|3924.84|3916.14|3924.79|3916.09|3925.26|3916.56|3924.44|3915.74|34
1630945180000|2021-09-06 16:19:40|3924.77|3916.07|3924.65|3915.95|3924.77|3916.07|3924.55|3915.85|35
1630945190000|2021-09-06 16:19:50|3924.61|3915.91|3924.25|3915.55|3924.8|3916.1|3924.21|3915.51|33
1630945200000|2021-09-06 16:20:00|3924.14|3915.44|3923.99|3915.29|3924.34|3915.64|3923.81|3915.11|36
1630945210000|2021-09-06 16:20:10|3924.19|3915.49|3923.87|3915.17|3924.25|3915.55|3923.83|3915.13|37
1630945220000|2021-09-06 16:20:20|3923.91|3915.21|3924.4|3915.7|3924.4|3915.7|3923.88|3915.18|25
1630945230000|2021-09-06 16:20:30|3924.41|3915.71|3924.54|3915.84|3925.33|3916.63|3924.41|3915.71|19
1630945240000|2021-09-06 16:20:40|3924.53|3915.83|3924.74|3916.04|3924.88|3916.18|3924.53|3915.83|21
1630945250000|2021-09-06 16:20:50|3924.81|3916.11|3924.95|3916.25|3925.07|3916.37|3924.81|3916.11|16
1630945260000|2021-09-06 16:21:00|3925.02|3916.32|3925.4|3916.7|3925.41|3916.71|3925.02|3916.32|18
1630945270000|2021-09-06 16:21:10|3926.46|3917.76|3926.8|3918.1|3926.8|3918.1|3926.15|3917.45|21
1630945280000|2021-09-06 16:21:20|3926.59|3917.89|3930.64|3921.94|3930.64|3921.94|3926.59|3917.89|24
1630945290000|2021-09-06 16:21:30|3930.75|3922.05|3931.41|3922.71|3931.41|3922.71|3930.62|3921.92|24
1630945300000|2021-09-06 16:21:40|3931.51|3922.81|3932.87|3924.17|3932.87|3924.17|3931.34|3922.64|26
1630945310000|2021-09-06 16:21:50|3932.89|3924.19|3936.85|3928.15|3936.85|3928.15|3932.89|3924.19|33
1630945320000|2021-09-06 16:22:00|3936.89|3928.19|3934.74|3926.04|3937.05|3928.35|3934.48|3925.78|25
1630945330000|2021-09-06 16:22:10|3935.08|3926.38|3934.3|3925.6|3935.32|3926.62|3933.88|3925.18|24
1630945340000|2021-09-06 16:22:20|3934.31|3925.61|3933.54|3924.84|3934.61|3925.91|3933.2|3924.5|38
1630945350000|2021-09-06 16:22:30|3933.57|3924.87|3933.66|3924.96|3933.66|3924.96|3932.68|3923.98|34
1630945360000|2021-09-06 16:22:40|3933.68|3924.98|3935.93|3927.23|3935.93|3927.23|3933.57|3924.87|36
1630945370000|2021-09-06 16:22:50|3935.85|3927.15|3937.3|3928.6|3937.88|3929.18|3935.6|3926.9|35
1630945380000|2021-09-06 16:23:00|3937.36|3928.66|3937.28|3928.58|3938.17|3929.47|3937.04|3928.34|35
1630945390000|2021-09-06 16:23:10|3937.29|3928.59|3936.58|3927.88|3937.29|3928.59|3936.25|3927.55|32
1630945400000|2021-09-06 16:23:20|3936.43|3927.73|3936.57|3927.87|3936.57|3927.87|3935.91|3927.21|26
1630945410000|2021-09-06 16:23:30|3936.45|3927.75|3936.66|3927.96|3937.4|3928.7|3936.45|3927.75|27
1630945420000|2021-09-06 16:23:40|3936.77|3928.07|3936.68|3927.98|3936.84|3928.14|3936.63|3927.93|23
1630945430000|2021-09-06 16:23:50|3936.7|3928|3936.29|3927.59|3936.94|3928.24|3936.29|3927.59|20
1630945440000|2021-09-06 16:24:00|3936.31|3927.61|3936.4|3927.7|3936.92|3928.22|3935.75|3927.05|37
1630945450000|2021-09-06 16:24:10|3936.08|3927.38|3935.59|3926.89|3936.25|3927.55|3935.59|3926.89|38
1630945460000|2021-09-06 16:24:20|3935.57|3926.87|3934.57|3925.87|3935.72|3927.02|3934.57|3925.87|37
1630945470000|2021-09-06 16:24:30|3934.72|3926.02|3936.13|3927.43|3936.13|3927.43|3934.5|3925.8|35
1630945480000|2021-09-06 16:24:40|3936.34|3927.64|3938.6|3929.9|3938.6|3929.9|3935.77|3927.07|39
1630945490000|2021-09-06 16:24:50|3938.63|3929.93|3939.64|3930.94|3939.7|3931|3938.46|3929.76|37
1630945500000|2021-09-06 16:25:00|3939.99|3931.29|3939.74|3931.04|3940.4|3931.7|3939.36|3930.66|40
1630945510000|2021-09-06 16:25:10|3939.79|3931.09|3938.82|3930.12|3939.92|3931.22|3938.19|3929.49|40
1630945520000|2021-09-06 16:25:20|3938.85|3930.15|3939.38|3930.68|3939.93|3931.23|3938.72|3930.02|33
1630945530000|2021-09-06 16:25:30|3939.34|3930.64|3940.84|3932.14|3941.02|3932.32|3939.07|3930.37|33
1630945540000|2021-09-06 16:25:40|3940.81|3932.11|3940.97|3932.27|3940.99|3932.29|3940.81|3932.11|15
1630945550000|2021-09-06 16:25:50|3940.99|3932.29|3941.24|3932.54|3941.27|3932.57|3940.94|3932.24|28
1630945560000|2021-09-06 16:26:00|3941.26|3932.56|3941.31|3932.61|3941.67|3932.97|3940|3931.3|34
1630945570000|2021-09-06 16:26:10|3940.94|3932.24|3943.4|3934.7|3944.02|3935.32|3940.94|3932.24|38
1630945580000|2021-09-06 16:26:20|3943.64|3934.94|3943.81|3935.11|3944.3|3935.6|3943|3934.3|38
1630945590000|2021-09-06 16:26:30|3943.72|3935.02|3944.32|3935.62|3944.47|3935.77|3943.71|3935.01|39
1630945600000|2021-09-06 16:26:40|3944.21|3935.51|3944.18|3935.48|3944.55|3935.85|3943.94|3935.24|38
1630945610000|2021-09-06 16:26:50|3944.36|3935.66|3944.68|3935.98|3944.68|3935.98|3944.19|3935.49|38
1630945620000|2021-09-06 16:27:00|3944.71|3936.01|3943.51|3934.81|3944.72|3936.02|3943.51|3934.81|35
1630945630000|2021-09-06 16:27:10|3943.52|3934.82|3942.23|3933.53|3943.69|3934.99|3942.23|3933.53|37
1630945640000|2021-09-06 16:27:20|3942.14|3933.44|3941.47|3932.77|3942.31|3933.61|3941.13|3932.43|37
1630945650000|2021-09-06 16:27:30|3941.38|3932.68|3942.67|3933.97|3942.67|3933.97|3941.38|3932.68|37
1630945660000|2021-09-06 16:27:40|3942.75|3934.05|3942.65|3933.95|3942.84|3934.14|3942.37|3933.67|38
1630945670000|2021-09-06 16:27:50|3942.67|3933.97|3942.65|3933.95|3942.78|3934.08|3942.35|3933.65|36
1630945680000|2021-09-06 16:28:00|3942.68|3933.98|3942.34|3933.64|3942.68|3933.98|3942.19|3933.49|36
1630945690000|2021-09-06 16:28:10|3942.37|3933.67|3941.09|3932.39|3942.43|3933.73|3941.09|3932.39|38
1630945700000|2021-09-06 16:28:20|3941.16|3932.46|3941.08|3932.38|3941.84|3933.14|3941.02|3932.32|36
1630945710000|2021-09-06 16:28:30|3941.1|3932.4|3941.09|3932.39|3941.34|3932.64|3940.85|3932.15|26
1630945720000|2021-09-06 16:28:40|3941|3932.3|3944.26|3935.56|3944.26|3935.56|3941|3932.3|36
1630945730000|2021-09-06 16:28:50|3944.24|3935.54|3943.54|3934.84|3944.24|3935.54|3943.38|3934.68|26
1630945740000|2021-09-06 16:29:00|3943.47|3934.77|3943.76|3935.06|3943.9|3935.2|3943.44|3934.74|19
1630945750000|2021-09-06 16:29:10|3943.82|3935.12|3943.84|3935.14|3943.98|3935.28|3943.75|3935.05|23
1630945760000|2021-09-06 16:29:20|3943.92|3935.22|3943.91|3935.21|3943.99|3935.29|3943.78|3935.08|28
1630945770000|2021-09-06 16:29:30|3943.93|3935.23|3944.58|3935.88|3944.91|3936.21|3943.87|3935.17|28
1630945780000|2021-09-06 16:29:40|3944.57|3935.87|3943.92|3935.22|3944.85|3936.15|3943.92|3935.22|37
1630945790000|2021-09-06 16:29:50|3944.03|3935.33|3942.9|3934.2|3944.07|3935.37|3942.44|3933.74|37
1630945800000|2021-09-06 16:30:00|3942.97|3934.27|3944.51|3935.81|3944.51|3935.81|3942.85|3934.15|38
1630945810000|2021-09-06 16:30:10|3944.3|3935.6|3943.7|3935|3944.59|3935.89|3943.39|3934.69|39
1630945820000|2021-09-06 16:30:20|3943.51|3934.81|3944.12|3935.42|3944.12|3935.42|3943.32|3934.62|36
1630945830000|2021-09-06 16:30:30|3944.08|3935.38|3943.27|3934.57|3944.58|3935.88|3943.15|3934.45|34
1630945840000|2021-09-06 16:30:40|3943.18|3934.48|3944.2|3935.5|3944.49|3935.79|3943.18|3934.48|32
1630945850000|2021-09-06 16:30:50|3944.13|3935.43|3945.14|3936.44|3945.33|3936.63|3944.03|3935.33|29
1630945860000|2021-09-06 16:31:00|3945.08|3936.38|3945.32|3936.62|3945.52|3936.82|3945.08|3936.38|25
1630945870000|2021-09-06 16:31:10|3945.22|3936.52|3945.82|3937.12|3945.88|3937.18|3945.14|3936.44|28
1630945880000|2021-09-06 16:31:20|3945.78|3937.08|3945.93|3937.23|3945.93|3937.23|3945.47|3936.77|33
1630945890000|2021-09-06 16:31:30|3945.82|3937.12|3943.86|3935.16|3945.94|3937.24|3943.86|3935.16|40
1630945900000|2021-09-06 16:31:40|3943.82|3935.12|3943.37|3934.67|3943.84|3935.14|3942.9|3934.2|33
1630945910000|2021-09-06 16:31:50|3943.33|3934.63|3944.35|3935.65|3944.5|3935.8|3942.92|3934.22|35
1630945920000|2021-09-06 16:32:00|3944.36|3935.66|3944.1|3935.4|3944.62|3935.92|3943.3|3934.6|35
1630945930000|2021-09-06 16:32:10|3944.13|3935.43|3943.46|3934.76|3944.13|3935.43|3943.28|3934.58|33
1630945940000|2021-09-06 16:32:20|3943.52|3934.82|3944.64|3935.94|3944.68|3935.98|3943.52|3934.82|32
1630945950000|2021-09-06 16:32:30|3944.86|3936.16|3945.23|3936.53|3945.25|3936.55|3944.73|3936.03|30
1630945960000|2021-09-06 16:32:40|3945.41|3936.71|3945.97|3937.27|3946.23|3937.53|3945.28|3936.58|26
1630945970000|2021-09-06 16:32:50|3945.92|3937.22|3945.57|3936.87|3945.93|3937.23|3945.37|3936.67|14
1630945980000|2021-09-06 16:33:00|3945.49|3936.79|3945.84|3937.14|3945.84|3937.14|3945.46|3936.76|28
1630945990000|2021-09-06 16:33:10|3945.83|3937.13|3945.72|3937.02|3945.92|3937.22|3945.72|3937.02|27
1630946000000|2021-09-06 16:33:20|3945.7|3937|3945.59|3936.89|3945.71|3937.01|3945.59|3936.89|18
1630946010000|2021-09-06 16:33:30|3945.7|3937|3945.48|3936.78|3945.7|3937|3945.45|3936.75|30
1630946020000|2021-09-06 16:33:40|3945.39|3936.69|3943.7|3935|3945.48|3936.78|3943.58|3934.88|39
1630946030000|2021-09-06 16:33:50|3943.69|3934.99|3944.82|3936.12|3944.82|3936.12|3943.65|3934.95|34
1630946040000|2021-09-06 16:34:00|3944.84|3936.14|3944.66|3935.96|3945.04|3936.34|3944.57|3935.87|33
1630946050000|2021-09-06 16:34:10|3944.71|3936.01|3944.93|3936.23|3945.01|3936.31|3944.71|3936.01|33
1630946060000|2021-09-06 16:34:20|3944.96|3936.26|3944.86|3936.16|3944.96|3936.26|3944.6|3935.9|34
1630946070000|2021-09-06 16:34:30|3944.87|3936.17|3943.42|3934.72|3944.87|3936.17|3943.24|3934.54|37
1630946080000|2021-09-06 16:34:40|3943.4|3934.7|3943.78|3935.08|3943.83|3935.13|3943.39|3934.69|35
1630946090000|2021-09-06 16:34:50|3943.66|3934.96|3943.94|3935.24|3944.69|3935.99|3943.54|3934.84|33
1630946100000|2021-09-06 16:35:00|3944|3935.3|3944.32|3935.62|3944.34|3935.64|3943.9|3935.2|33
1630946110000|2021-09-06 16:35:10|3944.26|3935.56|3944.84|3936.14|3944.91|3936.21|3944.22|3935.52|30
1630946120000|2021-09-06 16:35:20|3944.85|3936.15|3945.8|3937.1|3945.87|3937.17|3944.82|3936.12|31
1630946130000|2021-09-06 16:35:30|3945.86|3937.16|3945.96|3937.26|3946.37|3937.67|3945.67|3936.97|34
1630946140000|2021-09-06 16:35:40|3946.3|3937.6|3946.33|3937.63|3946.41|3937.71|3945.87|3937.17|28
1630946150000|2021-09-06 16:35:50|3946.18|3937.48|3944.31|3935.61|3946.41|3937.71|3944.31|3935.61|34
1630946160000|2021-09-06 16:36:00|3944.43|3935.73|3944.38|3935.68|3944.54|3935.84|3943.95|3935.25|33
1630946170000|2021-09-06 16:36:10|3944.37|3935.67|3945.65|3936.95|3945.65|3936.95|3944.37|3935.67|35
1630946180000|2021-09-06 16:36:20|3945.75|3937.05|3945.06|3936.36|3946.34|3937.64|3944.94|3936.24|34
1630946190000|2021-09-06 16:36:30|3945.05|3936.35|3945.11|3936.41|3945.52|3936.82|3944.96|3936.26|35
1630946200000|2021-09-06 16:36:40|3945.08|3936.38|3945.41|3936.71|3946.02|3937.32|3945.05|3936.35|38
1630946210000|2021-09-06 16:36:50|3945.77|3937.07|3946.18|3937.48|3946.33|3937.63|3945.33|3936.63|32
1630946220000|2021-09-06 16:37:00|3945.92|3937.22|3944.94|3936.24|3946.28|3937.58|3944.94|3936.24|32
1630946230000|2021-09-06 16:37:10|3944.87|3936.17|3944.76|3936.06|3945.23|3936.53|3944.67|3935.97|36
1630946240000|2021-09-06 16:37:20|3944.8|3936.1|3945.46|3936.76|3945.64|3936.94|3944.8|3936.1|34
1630946250000|2021-09-06 16:37:30|3945.3|3936.6|3945.16|3936.46|3945.52|3936.82|3944.89|3936.19|34
1630946260000|2021-09-06 16:37:40|3945.33|3936.63|3945.29|3936.59|3945.43|3936.73|3945.16|3936.46|31
1630946270000|2021-09-06 16:37:50|3945.3|3936.6|3945.09|3936.39|3945.48|3936.78|3945.09|3936.39|34
1630946280000|2021-09-06 16:38:00|3945.01|3936.31|3945.42|3936.72|3945.63|3936.93|3944.94|3936.24|30
1630946290000|2021-09-06 16:38:10|3945.44|3936.74|3945.53|3936.83|3945.62|3936.92|3945.14|3936.44|32
1630946300000|2021-09-06 16:38:20|3945.43|3936.73|3945.4|3936.7|3945.49|3936.79|3945.32|3936.62|29
1630946310000|2021-09-06 16:38:30|3945.43|3936.73|3945.34|3936.64|3945.63|3936.93|3945.34|3936.64|20
1630946320000|2021-09-06 16:38:40|3945.13|3936.43|3945.43|3936.73|3945.61|3936.91|3945.03|3936.33|31
1630946330000|2021-09-06 16:38:50|3945.35|3936.65|3945.94|3937.24|3945.97|3937.27|3945.35|3936.65|32
1630946340000|2021-09-06 16:39:00|3945.97|3937.27|3945.79|3937.09|3945.97|3937.27|3945.35|3936.65|22
1630946350000|2021-09-06 16:39:10|3945.75|3937.05|3947.6|3938.9|3947.67|3938.97|3945.75|3937.05|31
1630946360000|2021-09-06 16:39:20|3947.63|3938.93|3946.99|3938.29|3947.75|3939.05|3946.74|3938.04|30
1630946370000|2021-09-06 16:39:30|3947|3938.3|3946.83|3938.13|3947.14|3938.44|3946.74|3938.04|22
1630946380000|2021-09-06 16:39:40|3946.9|3938.2|3945.77|3937.07|3947|3938.3|3945.77|3937.07|26
1630946390000|2021-09-06 16:39:50|3945.68|3936.98|3944.51|3935.81|3945.79|3937.09|3944.2|3935.5|34
1630946400000|2021-09-06 16:40:00|3944.53|3935.83|3944.51|3935.81|3944.68|3935.98|3944.34|3935.64|25
1630946410000|2021-09-06 16:40:10|3944.5|3935.8|3946.12|3937.42|3946.56|3937.86|3944.31|3935.61|36
1630946420000|2021-09-06 16:40:20|3946.52|3937.82|3946.49|3937.79|3947.38|3938.68|3946.11|3937.41|38
1630946430000|2021-09-06 16:40:30|3946.83|3938.13|3947.15|3938.45|3947.47|3938.77|3946.8|3938.1|33
1630946440000|2021-09-06 16:40:40|3947.73|3939.03|3947.51|3938.81|3947.73|3939.03|3946.79|3938.09|36
1630946450000|2021-09-06 16:40:50|3947.42|3938.72|3946.82|3938.12|3947.83|3939.13|3946.13|3937.43|37
1630946460000|2021-09-06 16:41:00|3946.68|3937.98|3945.18|3936.48|3946.77|3938.07|3945.18|3936.48|36
1630946470000|2021-09-06 16:41:10|3945.38|3936.68|3944.22|3935.52|3945.46|3936.76|3944.15|3935.45|31
1630946480000|2021-09-06 16:41:20|3944.19|3935.49|3943.56|3934.86|3944.2|3935.5|3943.51|3934.81|31
1630946490000|2021-09-06 16:41:30|3943.98|3935.28|3943.12|3934.42|3944.05|3935.35|3943.1|3934.4|35
1630946500000|2021-09-06 16:41:40|3943.02|3934.32|3943.03|3934.33|3943.2|3934.5|3942.79|3934.09|28
1630946510000|2021-09-06 16:41:50|3942.94|3934.24|3944.28|3935.58|3944.34|3935.64|3942.94|3934.24|25
1630946520000|2021-09-06 16:42:00|3944.29|3935.59|3943.11|3934.41|3944.4|3935.7|3942.93|3934.23|27
1630946530000|2021-09-06 16:42:10|3943.12|3934.42|3943.4|3934.7|3943.86|3935.16|3943.12|3934.42|18
1630946540000|2021-09-06 16:42:20|3943.26|3934.56|3944.14|3935.44|3944.14|3935.44|3943.12|3934.42|33
1630946550000|2021-09-06 16:42:30|3944.12|3935.42|3942.3|3933.6|3944.31|3935.61|3942.3|3933.6|36
1630946560000|2021-09-06 16:42:40|3942.37|3933.67|3943.94|3935.24|3944.01|3935.31|3942.15|3933.45|34
1630946570000|2021-09-06 16:42:50|3944|3935.3|3944.27|3935.57|3944.3|3935.6|3944|3935.3|21
1630946580000|2021-09-06 16:43:00|3944.5|3935.8|3943.99|3935.29|3944.74|3936.04|3943.87|3935.17|35
1630946590000|2021-09-06 16:43:10|3943.95|3935.25|3943.6|3934.9|3944.43|3935.73|3943.19|3934.49|28
1630946600000|2021-09-06 16:43:20|3943.57|3934.87|3943.55|3934.85|3944.23|3935.53|3943.46|3934.76|32
1630946610000|2021-09-06 16:43:30|3943.51|3934.81|3943.38|3934.68|3943.6|3934.9|3943.38|3934.68|22
1630946620000|2021-09-06 16:43:40|3943.6|3934.9|3942.85|3934.15|3943.62|3934.92|3942.83|3934.13|23
1630946630000|2021-09-06 16:43:50|3942.63|3933.93|3941.86|3933.16|3942.83|3934.13|3941.86|3933.16|35
1630946640000|2021-09-06 16:44:00|3941.98|3933.28|3941.25|3932.55|3942.26|3933.56|3941.1|3932.4|39
1630946650000|2021-09-06 16:44:10|3941.19|3932.49|3940.91|3932.21|3941.75|3933.05|3940.61|3931.91|39
1630946660000|2021-09-06 16:44:20|3940.74|3932.04|3942.09|3933.39|3942.09|3933.39|3940.62|3931.92|37
1630946670000|2021-09-06 16:44:30|3941.84|3933.14|3939.57|3930.87|3942.03|3933.33|3939.53|3930.83|37
1630946680000|2021-09-06 16:44:40|3939.58|3930.88|3937.8|3929.1|3940.21|3931.51|3937.8|3929.1|36
1630946690000|2021-09-06 16:44:50|3937.88|3929.18|3938.96|3930.26|3938.97|3930.27|3937.25|3928.55|38
1630946700000|2021-09-06 16:45:00|3938.95|3930.25|3940.19|3931.49|3940.43|3931.73|3938.69|3929.99|37
1630946710000|2021-09-06 16:45:10|3940.29|3931.59|3942.66|3933.96|3942.66|3933.96|3940.19|3931.49|36
1630946720000|2021-09-06 16:45:20|3942.07|3933.37|3941.44|3932.74|3942.46|3933.76|3941.32|3932.62|34
1630946730000|2021-09-06 16:45:30|3941.1|3932.4|3940.08|3931.38|3941.74|3933.04|3940.08|3931.38|37
1630946740000|2021-09-06 16:45:40|3940.18|3931.48|3940.31|3931.61|3940.31|3931.61|3939.21|3930.51|37
1630946750000|2021-09-06 16:45:50|3940.35|3931.65|3939.38|3930.68|3940.48|3931.78|3939.33|3930.63|37
1630946760000|2021-09-06 16:46:00|3939.37|3930.67|3938.74|3930.04|3939.41|3930.71|3938.53|3929.83|30
1630946770000|2021-09-06 16:46:10|3938.37|3929.67|3938.38|3929.68|3938.46|3929.76|3937.79|3929.09|32
1630946780000|2021-09-06 16:46:20|3938.42|3929.72|3938.24|3929.54|3938.81|3930.11|3938.2|3929.5|32
1630946790000|2021-09-06 16:46:30|3938.17|3929.47|3938.65|3929.95|3938.78|3930.08|3938.17|3929.47|36
1630946800000|2021-09-06 16:46:40|3938.61|3929.91|3939.73|3931.03|3940.1|3931.4|3938.57|3929.87|31
1630946810000|2021-09-06 16:46:50|3939.89|3931.19|3939.88|3931.18|3940.82|3932.12|3939.75|3931.05|39
1630946820000|2021-09-06 16:47:00|3939.89|3931.19|3938.9|3930.2|3939.95|3931.25|3938.31|3929.61|31
1630946830000|2021-09-06 16:47:10|3939.2|3930.5|3938.81|3930.11|3939.3|3930.6|3938.8|3930.1|33
1630946840000|2021-09-06 16:47:20|3938.96|3930.26|3939.12|3930.42|3939.12|3930.42|3938.7|3930|35
1630946850000|2021-09-06 16:47:30|3939.35|3930.65|3939.17|3930.47|3939.41|3930.71|3939.06|3930.36|38
1630946860000|2021-09-06 16:47:40|3939.2|3930.5|3939.03|3930.33|3940.48|3931.78|3938.93|3930.23|36
1630946870000|2021-09-06 16:47:50|3938.98|3930.28|3938.28|3929.58|3939.11|3930.41|3938.28|3929.58|24
1630946880000|2021-09-06 16:48:00|3938.39|3929.69|3937.47|3928.77|3938.6|3929.9|3937.39|3928.69|28
1630946890000|2021-09-06 16:48:10|3937.42|3928.72|3937.21|3928.51|3937.42|3928.72|3937.08|3928.38|32
1630946900000|2021-09-06 16:48:20|3937.22|3928.52|3936.69|3927.99|3937.22|3928.52|3936.69|3927.99|34
1630946910000|2021-09-06 16:48:30|3936.76|3928.06|3936.89|3928.19|3937.02|3928.32|3936.33|3927.63|35
1630946920000|2021-09-06 16:48:40|3936.93|3928.23|3937.8|3929.1|3938.17|3929.47|3936.93|3928.23|37
1630946930000|2021-09-06 16:48:50|3937.69|3928.99|3937.57|3928.87|3937.69|3928.99|3937.19|3928.49|37
1630946940000|2021-09-06 16:49:00|3937.58|3928.88|3939.31|3930.61|3939.31|3930.61|3937.32|3928.62|37
1630946950000|2021-09-06 16:49:10|3939.13|3930.43|3937.91|3929.21|3939.13|3930.43|3937.34|3928.64|37
1630946960000|2021-09-06 16:49:20|3937.93|3929.23|3938.06|3929.36|3938.73|3930.03|3937.78|3929.08|40
1630946970000|2021-09-06 16:49:30|3938.07|3929.37|3936.67|3927.97|3938.07|3929.37|3936.67|3927.97|31
1630946980000|2021-09-06 16:49:40|3936.07|3927.37|3936.23|3927.53|3936.53|3927.83|3936.07|3927.37|34
1630946990000|2021-09-06 16:49:50|3936.3|3927.6|3936.4|3927.7|3936.88|3928.18|3935.87|3927.17|36
1630947000000|2021-09-06 16:50:00|3936.33|3927.63|3935.75|3927.05|3936.47|3927.77|3935.67|3926.97|37
1630947010000|2021-09-06 16:50:10|3936.13|3927.43|3936.34|3927.64|3936.39|3927.69|3936.13|3927.43|37
1630947020000|2021-09-06 16:50:20|3936.47|3927.77|3935.69|3926.99|3937.42|3928.72|3935.69|3926.99|30
1630947030000|2021-09-06 16:50:30|3935.48|3926.78|3935.86|3927.16|3936.07|3927.37|3935.48|3926.78|30
1630947040000|2021-09-06 16:50:40|3935.79|3927.09|3935.63|3926.93|3935.89|3927.19|3935.51|3926.81|33
1630947050000|2021-09-06 16:50:50|3935.59|3926.89|3934.65|3925.95|3935.59|3926.89|3934.41|3925.71|36
1630947060000|2021-09-06 16:51:00|3934.47|3925.77|3934.4|3925.7|3934.76|3926.06|3933.83|3925.13|35
1630947070000|2021-09-06 16:51:10|3934.56|3925.86|3934.98|3926.28|3934.98|3926.28|3934.56|3925.86|35
1630947080000|2021-09-06 16:51:20|3935.01|3926.31|3935.84|3927.14|3935.84|3927.14|3935.01|3926.31|37
1630947090000|2021-09-06 16:51:30|3936.19|3927.49|3934.6|3925.9|3936.53|3927.83|3934.58|3925.88|37
1630947100000|2021-09-06 16:51:40|3934.64|3925.94|3934.22|3925.52|3934.92|3926.22|3934.09|3925.39|37
1630947110000|2021-09-06 16:51:50|3934.31|3925.61|3934.77|3926.07|3935|3926.3|3934.17|3925.47|36
1630947120000|2021-09-06 16:52:00|3934.61|3925.91|3933.56|3924.86|3934.77|3926.07|3933.47|3924.77|29
1630947130000|2021-09-06 16:52:10|3933.47|3924.77|3934.08|3925.38|3934.1|3925.4|3933.43|3924.73|30
1630947140000|2021-09-06 16:52:20|3934.09|3925.39|3934.08|3925.38|3934.49|3925.79|3933.51|3924.81|32
1630947150000|2021-09-06 16:52:30|3934.07|3925.37|3934.03|3925.33|3934.5|3925.8|3933.79|3925.09|37
1630947160000|2021-09-06 16:52:40|3933.94|3925.24|3933.54|3924.84|3934.11|3925.41|3933.52|3924.82|39
1630947170000|2021-09-06 16:52:50|3933.79|3925.09|3933.87|3925.17|3933.89|3925.19|3933.44|3924.74|33
1630947180000|2021-09-06 16:53:00|3933.66|3924.96|3933.53|3924.83|3933.86|3925.16|3933.08|3924.38|37
1630947190000|2021-09-06 16:53:10|3933.11|3924.41|3932.89|3924.19|3933.68|3924.98|3932.89|3924.19|36
1630947200000|2021-09-06 16:53:20|3932.85|3924.15|3931.61|3922.91|3933.39|3924.69|3931.16|3922.46|37
1630947210000|2021-09-06 16:53:30|3931.66|3922.96|3931.99|3923.29|3932.34|3923.64|3931.51|3922.81|38
1630947220000|2021-09-06 16:53:40|3931.91|3923.21|3931.78|3923.08|3932.48|3923.78|3931.76|3923.06|37
1630947230000|2021-09-06 16:53:50|3931.8|3923.1|3931.78|3923.08|3932.02|3923.32|3931.55|3922.85|36
1630947240000|2021-09-06 16:54:00|3931.71|3923.01|3931.71|3923.01|3933.27|3924.57|3931.67|3922.97|38
1630947250000|2021-09-06 16:54:10|3931.67|3922.97|3932.27|3923.57|3932.39|3923.69|3931.54|3922.84|38
1630947260000|2021-09-06 16:54:20|3932.21|3923.51|3932.25|3923.55|3933.28|3924.58|3932.19|3923.49|35
1630947270000|2021-09-06 16:54:30|3932.27|3923.57|3932.02|3923.32|3932.43|3923.73|3931.92|3923.22|33
1630947280000|2021-09-06 16:54:40|3932.07|3923.37|3931.27|3922.57|3932.08|3923.38|3931.23|3922.53|38
1630947290000|2021-09-06 16:54:50|3931.36|3922.66|3933.04|3924.34|3933.15|3924.45|3931.21|3922.51|28
1630947300000|2021-09-06 16:55:00|3933.01|3924.31|3932.53|3923.83|3933.01|3924.31|3932.16|3923.46|34
1630947310000|2021-09-06 16:55:10|3932.63|3923.93|3933.48|3924.78|3933.56|3924.86|3932.3|3923.6|37
1630947320000|2021-09-06 16:55:20|3933.49|3924.79|3931.89|3923.19|3933.56|3924.86|3931.78|3923.08|38
1630947330000|2021-09-06 16:55:30|3931.79|3923.09|3932.72|3924.02|3932.95|3924.25|3931.76|3923.06|40
1630947340000|2021-09-06 16:55:40|3932.6|3923.9|3932.23|3923.53|3932.67|3923.97|3932.04|3923.34|31
1630947350000|2021-09-06 16:55:50|3932.16|3923.46|3932.21|3923.51|3932.22|3923.52|3931.81|3923.11|35
1630947360000|2021-09-06 16:56:00|3932.09|3923.39|3931.99|3923.29|3932.09|3923.39|3931.83|3923.13|39
1630947370000|2021-09-06 16:56:10|3931.98|3923.28|3931.42|3922.72|3931.98|3923.28|3931.42|3922.72|30
1630947380000|2021-09-06 16:56:20|3931.49|3922.79|3931.4|3922.7|3931.58|3922.88|3931.34|3922.64|29
1630947390000|2021-09-06 16:56:30|3931.39|3922.69|3930.33|3921.63|3931.42|3922.72|3930.17|3921.47|37
1630947400000|2021-09-06 16:56:40|3930.38|3921.68|3930.47|3921.77|3931.21|3922.51|3930.38|3921.68|24
1630947410000|2021-09-06 16:56:50|3930.36|3921.66|3929.59|3920.89|3930.36|3921.66|3929.58|3920.88|31
1630947420000|2021-09-06 16:57:00|3929.49|3920.79|3929.19|3920.49|3929.58|3920.88|3929.19|3920.49|35
1630947430000|2021-09-06 16:57:10|3929.17|3920.47|3929.11|3920.41|3929.39|3920.69|3929.11|3920.41|39
1630947440000|2021-09-06 16:57:20|3929.19|3920.49|3929.93|3921.23|3930.08|3921.38|3929.19|3920.49|35
1630947450000|2021-09-06 16:57:30|3930|3921.3|3929.62|3920.92|3930|3921.3|3929.14|3920.44|35
1630947460000|2021-09-06 16:57:40|3929.55|3920.85|3929.32|3920.62|3929.96|3921.26|3929.27|3920.57|35
1630947470000|2021-09-06 16:57:50|3929.29|3920.59|3930.44|3921.74|3930.48|3921.78|3929.29|3920.59|33
1630947480000|2021-09-06 16:58:00|3930.51|3921.81|3927.79|3919.09|3930.6|3921.9|3927.28|3918.58|38
1630947490000|2021-09-06 16:58:10|3927.73|3919.03|3926.95|3918.25|3928.52|3919.82|3926.92|3918.22|36
1630947500000|2021-09-06 16:58:20|3926.96|3918.26|3927|3918.3|3927.05|3918.35|3926.67|3917.97|36
1630947510000|2021-09-06 16:58:30|3926.94|3918.24|3928.87|3920.17|3928.87|3920.17|3926.05|3917.35|39
1630947520000|2021-09-06 16:58:40|3928.99|3920.29|3929.49|3920.79|3931.23|3922.53|3928.99|3920.29|38
1630947530000|2021-09-06 16:58:50|3929.14|3920.44|3930.14|3921.44|3930.83|3922.13|3928.9|3920.2|37
1630947540000|2021-09-06 16:59:00|3929.94|3921.24|3929.32|3920.62|3930.46|3921.76|3928.65|3919.95|36
1630947550000|2021-09-06 16:59:10|3929.61|3920.91|3930.21|3921.51|3930.21|3921.51|3929.61|3920.91|28
1630947560000|2021-09-06 16:59:20|3930.15|3921.45|3931.34|3922.64|3931.84|3923.14|3930.06|3921.36|33
1630947570000|2021-09-06 16:59:30|3931.22|3922.52|3930.46|3921.76|3931.24|3922.54|3930.38|3921.68|29
1630947580000|2021-09-06 16:59:40|3930.49|3921.79|3931.04|3922.34|3931.53|3922.83|3930.49|3921.79|38
1630947590000|2021-09-06 16:59:50|3931|3922.3|3931.21|3922.51|3931.58|3922.88|3931|3922.3|27
1630947600000|2021-09-06 17:00:00|3931.17|3922.47|3931.47|3922.77|3931.57|3922.87|3931.01|3922.31|26
1630947610000|2021-09-06 17:00:10|3931.45|3922.75|3931.4|3922.7|3931.88|3923.18|3931.14|3922.44|34
1630947620000|2021-09-06 17:00:20|3931.35|3922.65|3931.34|3922.64|3932.46|3923.76|3931.18|3922.48|39
1630947630000|2021-09-06 17:00:30|3931.33|3922.63|3931.39|3922.69|3931.43|3922.73|3931.25|3922.55|35
1630947640000|2021-09-06 17:00:40|3931.45|3922.75|3931.42|3922.72|3931.45|3922.75|3931.16|3922.46|23
1630947650000|2021-09-06 17:00:50|3931.43|3922.73|3931.82|3923.12|3931.82|3923.12|3931.42|3922.72|6
1630947660000|2021-09-06 17:01:00|3931.93|3923.23|3932.36|3923.66|3932.59|3923.89|3931.93|3923.23|27
1630947670000|2021-09-06 17:01:10|3932.34|3923.64|3932.96|3924.26|3932.97|3924.27|3932.27|3923.57|32
1630947680000|2021-09-06 17:01:20|3932.93|3924.23|3933.79|3925.09|3933.86|3925.16|3932.72|3924.02|36
1630947690000|2021-09-06 17:01:30|3933.8|3925.1|3935.11|3926.41|3935.26|3926.56|3933.79|3925.09|25
1630947700000|2021-09-06 17:01:40|3934.96|3926.26|3934.88|3926.18|3935.71|3927.01|3934.68|3925.98|36
1630947710000|2021-09-06 17:01:50|3934.82|3926.12|3933.84|3925.14|3934.88|3926.18|3933.6|3924.9|36
1630947720000|2021-09-06 17:02:00|3933.85|3925.15|3934.64|3925.94|3934.75|3926.05|3933.81|3925.11|32
1630947730000|2021-09-06 17:02:10|3934.61|3925.91|3934.71|3926.01|3934.71|3926.01|3934.49|3925.79|31
1630947740000|2021-09-06 17:02:20|3934.73|3926.03|3935.07|3926.37|3935.07|3926.37|3934.56|3925.86|26
1630947750000|2021-09-06 17:02:30|3935.04|3926.34|3933.62|3924.92|3935.14|3926.44|3933.48|3924.78|30
1630947760000|2021-09-06 17:02:40|3933.65|3924.95|3934.37|3925.67|3934.9|3926.2|3933.59|3924.89|37
1630947770000|2021-09-06 17:02:50|3934.39|3925.69|3935.22|3926.52|3935.22|3926.52|3934.32|3925.62|33
1630947780000|2021-09-06 17:03:00|3935.23|3926.53|3935.98|3927.28|3937.11|3928.41|3934.98|3926.28|36
1630947790000|2021-09-06 17:03:10|3935.96|3927.26|3934.84|3926.14|3936.06|3927.36|3934.77|3926.07|36
1630947800000|2021-09-06 17:03:20|3934.83|3926.13|3935.75|3927.05|3935.81|3927.11|3934.76|3926.06|34
1630947810000|2021-09-06 17:03:30|3935.71|3927.01|3933.37|3924.67|3935.83|3927.13|3933.36|3924.66|37
1630947820000|2021-09-06 17:03:40|3933.38|3924.68|3932.82|3924.12|3933.38|3924.68|3932.82|3924.12|35
1630947830000|2021-09-06 17:03:50|3932.8|3924.1|3933.46|3924.76|3933.46|3924.76|3932.75|3924.05|20
1630947840000|2021-09-06 17:04:00|3933.76|3925.06|3932.97|3924.27|3933.76|3925.06|3932.97|3924.27|34
1630947850000|2021-09-06 17:04:10|3932.94|3924.24|3932.91|3924.21|3933.03|3924.33|3932.65|3923.95|25
1630947860000|2021-09-06 17:04:20|3932.92|3924.22|3934.58|3925.88|3934.58|3925.88|3932.92|3924.22|36
1630947870000|2021-09-06 17:04:30|3934.56|3925.86|3934.58|3925.88|3934.58|3925.88|3933.93|3925.23|31
1630947880000|2021-09-06 17:04:40|3934.61|3925.91|3934.46|3925.76|3934.61|3925.91|3934.11|3925.41|33
1630947890000|2021-09-06 17:04:50|3934.52|3925.82|3935.67|3926.97|3935.68|3926.98|3933.3|3924.6|35
1630947900000|2021-09-06 17:05:00|3935.15|3926.45|3934.62|3925.92|3935.69|3926.99|3934.44|3925.74|20
1630947910000|2021-09-06 17:05:10|3934.61|3925.91|3935.19|3926.49|3935.47|3926.77|3934.61|3925.91|24
1630947920000|2021-09-06 17:05:20|3935.39|3926.69|3935.34|3926.64|3935.4|3926.7|3934.88|3926.18|35
1630947930000|2021-09-06 17:05:30|3935.31|3926.61|3935.89|3927.19|3935.89|3927.19|3935.18|3926.48|32
1630947940000|2021-09-06 17:05:40|3936.13|3927.43|3936.42|3927.72|3936.73|3928.03|3936.13|3927.43|29
1630947950000|2021-09-06 17:05:50|3936.48|3927.78|3937.77|3929.07|3937.77|3929.07|3936.48|3927.78|21
1630947960000|2021-09-06 17:06:00|3937.45|3928.75|3937.4|3928.7|3937.93|3929.23|3936.9|3928.2|33
1630947970000|2021-09-06 17:06:10|3936.84|3928.14|3937.17|3928.47|3937.55|3928.85|3936.84|3928.14|37
1630947980000|2021-09-06 17:06:20|3937.16|3928.46|3937.84|3929.14|3938.31|3929.61|3936.92|3928.22|35
1630947990000|2021-09-06 17:06:30|3937.64|3928.94|3938.91|3930.21|3938.98|3930.28|3937.19|3928.49|39
1630948000000|2021-09-06 17:06:40|3939.52|3930.82|3939.63|3930.93|3939.79|3931.09|3939.52|3930.82|33
1630948010000|2021-09-06 17:06:50|3939.44|3930.74|3939.36|3930.66|3939.91|3931.21|3939.19|3930.49|35
1630948020000|2021-09-06 17:07:00|3939.55|3930.85|3938.96|3930.26|3939.7|3931|3937.8|3929.1|37
1630948030000|2021-09-06 17:07:10|3939.14|3930.44|3939.42|3930.72|3939.79|3931.09|3938.94|3930.24|38
1630948040000|2021-09-06 17:07:20|3939.35|3930.65|3939.32|3930.62|3939.76|3931.06|3939.24|3930.54|35
1630948050000|2021-09-06 17:07:30|3939.31|3930.61|3939.4|3930.7|3939.65|3930.95|3939.29|3930.59|36
1630948060000|2021-09-06 17:07:40|3939.49|3930.79|3939.43|3930.73|3939.6|3930.9|3938.96|3930.26|35
1630948070000|2021-09-06 17:07:50|3939.35|3930.65|3939.35|3930.65|3939.68|3930.98|3939.05|3930.35|37
1630948080000|2021-09-06 17:08:00|3939.37|3930.67|3939.08|3930.38|3939.48|3930.78|3939.08|3930.38|26
1630948090000|2021-09-06 17:08:10|3939.11|3930.41|3939.46|3930.76|3939.86|3931.16|3939|3930.3|20
1630948100000|2021-09-06 17:08:20|3939.35|3930.65|3939.49|3930.79|3939.49|3930.79|3939.11|3930.41|32
1630948110000|2021-09-06 17:08:30|3939.5|3930.8|3939.09|3930.39|3939.58|3930.88|3938.97|3930.27|34
1630948120000|2021-09-06 17:08:40|3939.1|3930.4|3939.48|3930.78|3939.48|3930.78|3938.86|3930.16|31
1630948130000|2021-09-06 17:08:50|3939.36|3930.66|3939.81|3931.11|3939.98|3931.28|3939.36|3930.66|36
1630948140000|2021-09-06 17:09:00|3939.8|3931.1|3941.22|3932.52|3941.92|3933.22|3939.8|3931.1|40
1630948150000|2021-09-06 17:09:10|3941.26|3932.56|3941.32|3932.62|3941.4|3932.7|3941.21|3932.51|27
1630948160000|2021-09-06 17:09:20|3941.33|3932.63|3941.15|3932.45|3941.6|3932.9|3941.15|3932.45|32
1630948170000|2021-09-06 17:09:30|3941.43|3932.73|3941.56|3932.86|3941.82|3933.12|3941.43|3932.73|28
1630948180000|2021-09-06 17:09:40|3941.74|3933.04|3941.66|3932.96|3942.09|3933.39|3941.57|3932.87|24
1630948190000|2021-09-06 17:09:50|3941.7|3933|3942.81|3934.11|3942.86|3934.16|3941.66|3932.96|25
1630948200000|2021-09-06 17:10:00|3942.95|3934.25|3944.05|3935.35|3944.26|3935.56|3942.95|3934.25|28
1630948210000|2021-09-06 17:10:10|3943.66|3934.96|3944.51|3935.81|3945.35|3936.65|3943.35|3934.65|35
1630948220000|2021-09-06 17:10:20|3944.52|3935.82|3944.51|3935.81|3944.94|3936.24|3944.36|3935.66|33
1630948230000|2021-09-06 17:10:30|3944.41|3935.71|3944.14|3935.44|3944.94|3936.24|3944.14|3935.44|20
1630948240000|2021-09-06 17:10:40|3944.72|3936.02|3944.35|3935.65|3944.95|3936.25|3944.03|3935.33|27
1630948250000|2021-09-06 17:10:50|3944.33|3935.63|3945.08|3936.38|3945.19|3936.49|3944.33|3935.63|34
1630948260000|2021-09-06 17:11:00|3944.62|3935.92|3944.7|3936|3945.7|3937|3944.45|3935.75|37
1630948270000|2021-09-06 17:11:10|3945.22|3936.52|3944.65|3935.95|3945.22|3936.52|3943.36|3934.66|36
1630948280000|2021-09-06 17:11:20|3944.49|3935.79|3945.37|3936.67|3945.65|3936.95|3944|3935.3|36
1630948290000|2021-09-06 17:11:30|3945.36|3936.66|3944.83|3936.13|3945.71|3937.01|3944.45|3935.75|37
1630948300000|2021-09-06 17:11:40|3944.8|3936.1|3944.53|3935.83|3945.13|3936.43|3944.41|3935.71|39
1630948310000|2021-09-06 17:11:50|3944.49|3935.79|3944.7|3936|3944.73|3936.03|3944.2|3935.5|38
1630948320000|2021-09-06 17:12:00|3944.73|3936.03|3944.32|3935.62|3944.87|3936.17|3944.27|3935.57|27
1630948330000|2021-09-06 17:12:10|3944.3|3935.6|3944.27|3935.57|3944.33|3935.63|3944.22|3935.52|14
1630948340000|2021-09-06 17:12:20|3944.31|3935.61|3944.39|3935.69|3944.39|3935.69|3944.29|3935.59|17
1630948350000|2021-09-06 17:12:30|3944.4|3935.7|3943.36|3934.66|3944.69|3935.99|3943.33|3934.63|27
1630948360000|2021-09-06 17:12:40|3943.22|3934.52|3942.21|3933.51|3943.33|3934.63|3942.07|3933.37|32
1630948370000|2021-09-06 17:12:50|3942.2|3933.5|3942.3|3933.6|3942.5|3933.8|3941.96|3933.26|33
1630948380000|2021-09-06 17:13:00|3942.29|3933.59|3943.31|3934.61|3943.6|3934.9|3942.28|3933.58|36
1630948390000|2021-09-06 17:13:10|3943.32|3934.62|3943.26|3934.56|3943.42|3934.72|3942.62|3933.92|33
1630948400000|2021-09-06 17:13:20|3943.28|3934.58|3943.02|3934.32|3943.28|3934.58|3942.89|3934.19|37
1630948410000|2021-09-06 17:13:30|3943.06|3934.36|3942.42|3933.72|3943.06|3934.36|3942.41|3933.71|32
1630948420000|2021-09-06 17:13:40|3942.6|3933.9|3942.7|3934|3942.94|3934.24|3942.6|3933.9|31
1630948430000|2021-09-06 17:13:50|3942.75|3934.05|3942.81|3934.11|3942.84|3934.14|3942.65|3933.95|14
1630948440000|2021-09-06 17:14:00|3942.78|3934.08|3942.71|3934.01|3943.14|3934.44|3942.71|3934.01|29
1630948450000|2021-09-06 17:14:10|3942.69|3933.99|3942.6|3933.9|3942.82|3934.12|3942.58|3933.88|18
1630948460000|2021-09-06 17:14:20|3942.74|3934.04|3942.87|3934.17|3943.29|3934.59|3942.74|3934.04|24
1630948470000|2021-09-06 17:14:30|3943.02|3934.32|3942.76|3934.06|3943.23|3934.53|3942.75|3934.05|35
1630948480000|2021-09-06 17:14:40|3942.75|3934.05|3942.84|3934.14|3943.15|3934.45|3942.7|3934|36
1630948490000|2021-09-06 17:14:50|3942.78|3934.08|3942.68|3933.98|3942.85|3934.15|3942.54|3933.84|37
1630948500000|2021-09-06 17:15:00|3942.72|3934.02|3943.01|3934.31|3943.13|3934.43|3942.67|3933.97|37
1630948510000|2021-09-06 17:15:10|3943.02|3934.32|3944.68|3935.98|3944.68|3935.98|3943.02|3934.32|37
1630948520000|2021-09-06 17:15:20|3944.67|3935.97|3944.52|3935.82|3944.89|3936.19|3944.11|3935.41|38
1630948530000|2021-09-06 17:15:30|3944.51|3935.81|3944.51|3935.81|3944.77|3936.07|3944.01|3935.31|39
1630948540000|2021-09-06 17:15:40|3944.46|3935.76|3943.07|3934.37|3944.46|3935.76|3942.88|3934.18|39
1630948550000|2021-09-06 17:15:50|3943.32|3934.62|3943.37|3934.67|3943.81|3935.11|3943.23|3934.53|39
1630948560000|2021-09-06 17:16:00|3943.45|3934.75|3943.94|3935.24|3944.1|3935.4|3943.39|3934.69|38
1630948570000|2021-09-06 17:16:10|3943.97|3935.27|3942.85|3934.15|3944.06|3935.36|3942.5|3933.8|30
1630948580000|2021-09-06 17:16:20|3942.95|3934.25|3942.73|3934.03|3943.12|3934.42|3942.7|3934|35
1630948590000|2021-09-06 17:16:30|3942.69|3933.99|3942.19|3933.49|3942.69|3933.99|3942.09|3933.39|32
1630948600000|2021-09-06 17:16:40|3942.17|3933.47|3941.21|3932.51|3942.3|3933.6|3940.65|3931.95|38
1630948610000|2021-09-06 17:16:50|3941.15|3932.45|3942.07|3933.37|3942.15|3933.45|3940.93|3932.23|39
1630948620000|2021-09-06 17:17:00|3942.09|3933.39|3941.32|3932.62|3942.13|3933.43|3941.32|3932.62|39
1630948630000|2021-09-06 17:17:10|3941.35|3932.65|3941.31|3932.61|3941.86|3933.16|3941.31|3932.61|32
1630948640000|2021-09-06 17:17:20|3941.08|3932.38|3940.32|3931.62|3941.08|3932.38|3940.11|3931.41|35
1630948650000|2021-09-06 17:17:30|3940.34|3931.64|3940.46|3931.76|3940.59|3931.89|3939.96|3931.26|38
1630948660000|2021-09-06 17:17:40|3940.43|3931.73|3940.49|3931.79|3940.66|3931.96|3940.27|3931.57|33
1630948670000|2021-09-06 17:17:50|3940.47|3931.77|3940.38|3931.68|3940.69|3931.99|3940.3|3931.6|32
1630948680000|2021-09-06 17:18:00|3940.37|3931.67|3940.42|3931.72|3940.73|3932.03|3940.08|3931.38|36
1630948690000|2021-09-06 17:18:10|3940.45|3931.75|3941.12|3932.42|3941.12|3932.42|3940.36|3931.66|33
1630948700000|2021-09-06 17:18:20|3941.01|3932.31|3940.76|3932.06|3941.52|3932.82|3940.76|3932.06|28
1630948710000|2021-09-06 17:18:30|3940.8|3932.1|3941.51|3932.81|3941.52|3932.82|3940.8|3932.1|14
1630948720000|2021-09-06 17:18:40|3941.52|3932.82|3940.5|3931.8|3941.58|3932.88|3940.44|3931.74|25
1630948730000|2021-09-06 17:18:50|3940.47|3931.77|3939.11|3930.41|3940.73|3932.03|3938.96|3930.26|28
1630948740000|2021-09-06 17:19:00|3939.17|3930.47|3939.52|3930.82|3939.77|3931.07|3938.99|3930.29|29
1630948750000|2021-09-06 17:19:10|3939.57|3930.87|3939.17|3930.47|3939.57|3930.87|3939.04|3930.34|31
1630948760000|2021-09-06 17:19:20|3939.16|3930.46|3939.27|3930.57|3939.55|3930.85|3939.01|3930.31|31
1630948770000|2021-09-06 17:19:30|3939.24|3930.54|3939.33|3930.63|3939.52|3930.82|3939.08|3930.38|33
1630948780000|2021-09-06 17:19:40|3939.25|3930.55|3939.6|3930.9|3939.89|3931.19|3939.25|3930.55|38
1630948790000|2021-09-06 17:19:50|3939.71|3931.01|3939.48|3930.78|3940.15|3931.45|3939.34|3930.64|34
1630948800000|2021-09-06 17:20:00|3939.47|3930.77|3938.96|3930.26|3939.47|3930.77|3938.96|3930.26|9
1630948810000|2021-09-06 17:20:10|3939.09|3930.39|3939.75|3931.05|3939.77|3931.07|3939.09|3930.39|14
1630948820000|2021-09-06 17:20:20|3939.69|3930.99|3939.2|3930.5|3940.2|3931.5|3938.86|3930.16|29
1630948830000|2021-09-06 17:20:30|3939.21|3930.51|3939.12|3930.42|3939.55|3930.85|3939.02|3930.32|32
1630948840000|2021-09-06 17:20:40|3939.15|3930.45|3939.09|3930.39|3939.82|3931.12|3939.06|3930.36|32
1630948850000|2021-09-06 17:20:50|3939.13|3930.43|3938.38|3929.68|3939.49|3930.79|3938.21|3929.51|33
1630948860000|2021-09-06 17:21:00|3938.31|3929.61|3938.42|3929.72|3938.77|3930.07|3938.31|3929.61|37
1630948870000|2021-09-06 17:21:10|3938.43|3929.73|3938.01|3929.31|3938.44|3929.74|3938.01|3929.31|35
1630948880000|2021-09-06 17:21:20|3938.04|3929.34|3938.2|3929.5|3938.31|3929.61|3937.88|3929.18|34
1630948890000|2021-09-06 17:21:30|3938.18|3929.48|3938.19|3929.49|3938.33|3929.63|3938.01|3929.31|37
1630948900000|2021-09-06 17:21:40|3938.2|3929.5|3937.11|3928.41|3938.34|3929.64|3937.09|3928.39|30
1630948910000|2021-09-06 17:21:50|3937.09|3928.39|3937.03|3928.33|3937.36|3928.66|3937.02|3928.32|13
1630948920000|2021-09-06 17:22:00|3937.01|3928.31|3936.98|3928.28|3937.01|3928.31|3936.76|3928.06|10
1630948930000|2021-09-06 17:22:10|3937.04|3928.34|3936.52|3927.82|3937.11|3928.41|3936.52|3927.82|29
1630948940000|2021-09-06 17:22:20|3936.56|3927.86|3937.61|3928.91|3937.61|3928.91|3936.52|3927.82|11
1630948950000|2021-09-06 17:22:30|3937.89|3929.19|3938.17|3929.47|3938.24|3929.54|3937.53|3928.83|29
1630948960000|2021-09-06 17:22:40|3938.19|3929.49|3938.45|3929.75|3938.45|3929.75|3937.96|3929.26|27
1630948970000|2021-09-06 17:22:50|3938.42|3929.72|3940.8|3932.1|3940.8|3932.1|3938.11|3929.41|37
1630948980000|2021-09-06 17:23:00|3940.81|3932.11|3940.33|3931.63|3941.65|3932.95|3940.33|3931.63|36
1630948990000|2021-09-06 17:23:10|3940.38|3931.68|3939.4|3930.7|3940.39|3931.69|3938.34|3929.64|38
1630949000000|2021-09-06 17:23:20|3939.54|3930.84|3938.71|3930.01|3940.23|3931.53|3938.71|3930.01|32
1630949010000|2021-09-06 17:23:30|3938.7|3930|3939.18|3930.48|3939.18|3930.48|3938.56|3929.86|36
1630949020000|2021-09-06 17:23:40|3939.17|3930.47|3940.62|3931.92|3940.64|3931.94|3939.17|3930.47|35
1630949030000|2021-09-06 17:23:50|3940.46|3931.76|3941.06|3932.36|3941.09|3932.39|3940.15|3931.45|38
1630949040000|2021-09-06 17:24:00|3941.04|3932.34|3940.9|3932.2|3941.09|3932.39|3940.3|3931.6|35
1630949050000|2021-09-06 17:24:10|3941.04|3932.34|3941.33|3932.63|3941.39|3932.69|3940.86|3932.16|34
1630949060000|2021-09-06 17:24:20|3941.31|3932.61|3941.11|3932.41|3941.39|3932.69|3941.11|3932.41|35
1630949070000|2021-09-06 17:24:30|3940.99|3932.29|3940.67|3931.97|3941.03|3932.33|3940.39|3931.69|36
1630949080000|2021-09-06 17:24:40|3940.69|3931.99|3941.11|3932.41|3941.13|3932.43|3940.69|3931.99|40
1630949090000|2021-09-06 17:24:50|3941.1|3932.4|3941.2|3932.5|3941.32|3932.62|3941.06|3932.36|31
1630949100000|2021-09-06 17:25:00|3941.22|3932.52|3941.3|3932.6|3941.52|3932.82|3941.1|3932.4|31
1630949110000|2021-09-06 17:25:10|3941.21|3932.51|3941.15|3932.45|3941.21|3932.51|3940.77|3932.07|37
1630949120000|2021-09-06 17:25:20|3941.16|3932.46|3941.93|3933.23|3941.96|3933.26|3941.05|3932.35|39
1630949130000|2021-09-06 17:25:30|3941.82|3933.12|3942.57|3933.87|3943.21|3934.51|3941.72|3933.02|39
1630949140000|2021-09-06 17:25:40|3943.22|3934.52|3943.31|3934.61|3943.5|3934.8|3942.58|3933.88|33
1630949150000|2021-09-06 17:25:50|3943.32|3934.62|3944.04|3935.34|3944.59|3935.89|3943.32|3934.62|13
1630949160000|2021-09-06 17:26:00|3944.01|3935.31|3943.85|3935.15|3944.08|3935.38|3943.24|3934.54|22
1630949170000|2021-09-06 17:26:10|3943.82|3935.12|3944.11|3935.41|3944.13|3935.43|3943.82|3935.12|7
1630949180000|2021-09-06 17:26:20|3944.05|3935.35|3944.99|3936.29|3945|3936.3|3944.05|3935.35|21
1630949190000|2021-09-06 17:26:30|3944.97|3936.27|3944.71|3936.01|3945.02|3936.32|3944.51|3935.81|21
1630949200000|2021-09-06 17:26:40|3944.53|3935.83|3944.79|3936.09|3945.25|3936.55|3944.4|3935.7|29
1630949210000|2021-09-06 17:26:50|3944.8|3936.1|3944.72|3936.02|3946.11|3937.41|3944.72|3936.02|22
1630949220000|2021-09-06 17:27:00|3944.75|3936.05|3945.07|3936.37|3945.69|3936.99|3944.65|3935.95|33
1630949230000|2021-09-06 17:27:10|3945.16|3936.46|3945.16|3936.46|3945.57|3936.87|3944.78|3936.08|34
1630949240000|2021-09-06 17:27:20|3945.31|3936.61|3945.63|3936.93|3945.96|3937.26|3945.24|3936.54|30
1630949250000|2021-09-06 17:27:30|3945.84|3937.14|3945.49|3936.79|3946.08|3937.38|3945.15|3936.45|30
1630949260000|2021-09-06 17:27:40|3945.42|3936.72|3945.18|3936.48|3945.67|3936.97|3945.13|3936.43|27
1630949270000|2021-09-06 17:27:50|3944.96|3936.26|3944.97|3936.27|3945.39|3936.69|3944.91|3936.21|35
1630949280000|2021-09-06 17:28:00|3944.81|3936.11|3945.18|3936.48|3945.36|3936.66|3944.79|3936.09|19
1630949290000|2021-09-06 17:28:10|3945.19|3936.49|3945.64|3936.94|3945.64|3936.94|3945.19|3936.49|18
1630949300000|2021-09-06 17:28:20|3945.63|3936.93|3945.55|3936.85|3945.64|3936.94|3945.48|3936.78|18
1630949310000|2021-09-06 17:28:30|3945.54|3936.84|3945.52|3936.82|3945.63|3936.93|3945.48|3936.78|16
1630949320000|2021-09-06 17:28:40|3945.51|3936.81|3945.67|3936.97|3945.67|3936.97|3945.48|3936.78|12
1630949330000|2021-09-06 17:28:50|3945.72|3937.02|3944.69|3935.99|3945.89|3937.19|3944.58|3935.88|31
1630949340000|2021-09-06 17:29:00|3944.68|3935.98|3945.37|3936.67|3945.58|3936.88|3944.66|3935.96|36
1630949350000|2021-09-06 17:29:10|3945.32|3936.62|3944.52|3935.82|3945.32|3936.62|3944.48|3935.78|33
1630949360000|2021-09-06 17:29:20|3944.54|3935.84|3944.67|3935.97|3944.82|3936.12|3944.38|3935.68|30
1630949370000|2021-09-06 17:29:30|3944.66|3935.96|3944.8|3936.1|3944.84|3936.14|3944.48|3935.78|34
1630949380000|2021-09-06 17:29:40|3944.6|3935.9|3942.84|3934.14|3945|3936.3|3942.84|3934.14|33
1630949390000|2021-09-06 17:29:50|3942.8|3934.1|3942.5|3933.8|3942.8|3934.1|3942.21|3933.51|33
1630949400000|2021-09-06 17:30:00|3942.53|3933.83|3942.47|3933.77|3942.6|3933.9|3942.37|3933.67|31
1630949410000|2021-09-06 17:30:10|3942.52|3933.82|3942.18|3933.48|3942.62|3933.92|3942.18|3933.48|28
1630949420000|2021-09-06 17:30:20|3942.17|3933.47|3941.25|3932.55|3942.49|3933.79|3940.53|3931.83|39
1630949430000|2021-09-06 17:30:30|3941.19|3932.49|3941.54|3932.84|3941.54|3932.84|3940.9|3932.2|38
1630949440000|2021-09-06 17:30:40|3941.66|3932.96|3941.99|3933.29|3942.02|3933.32|3941.45|3932.75|36
1630949450000|2021-09-06 17:30:50|3942.03|3933.33|3941.9|3933.2|3942.03|3933.33|3941.51|3932.81|36
1630949460000|2021-09-06 17:31:00|3941.92|3933.22|3941.79|3933.09|3941.92|3933.22|3941.77|3933.07|21
1630949470000|2021-09-06 17:31:10|3941.8|3933.1|3943.02|3934.32|3943.02|3934.32|3941.79|3933.09|31
1630949480000|2021-09-06 17:31:20|3943.05|3934.35|3942.49|3933.79|3943.13|3934.43|3942.25|3933.55|33
1630949490000|2021-09-06 17:31:30|3942.48|3933.78|3942.92|3934.22|3943.08|3934.38|3942.41|3933.71|36
1630949500000|2021-09-06 17:31:40|3942.91|3934.21|3943.35|3934.65|3943.46|3934.76|3942.89|3934.19|36
1630949510000|2021-09-06 17:31:50|3943.4|3934.7|3943.46|3934.76|3943.49|3934.79|3943.16|3934.46|34
1630949520000|2021-09-06 17:32:00|3943.52|3934.82|3944.22|3935.52|3944.44|3935.74|3943.52|3934.82|36
1630949530000|2021-09-06 17:32:10|3944.15|3935.45|3944.39|3935.69|3944.59|3935.89|3944.07|3935.37|32
1630949540000|2021-09-06 17:32:20|3944.23|3935.53|3943.92|3935.22|3944.42|3935.72|3943.73|3935.03|36
1630949550000|2021-09-06 17:32:30|3943.96|3935.26|3943.37|3934.67|3944.06|3935.36|3943.18|3934.48|35
1630949560000|2021-09-06 17:32:40|3943.36|3934.66|3943.25|3934.55|3943.5|3934.8|3943.23|3934.53|34
1630949570000|2021-09-06 17:32:50|3943.26|3934.56|3942.44|3933.74|3943.27|3934.57|3942.37|3933.67|33
1630949580000|2021-09-06 17:33:00|3942.43|3933.73|3942.42|3933.72|3942.69|3933.99|3942.38|3933.68|33
1630949590000|2021-09-06 17:33:10|3942.41|3933.71|3942.54|3933.84|3942.55|3933.85|3942.31|3933.61|32
1630949600000|2021-09-06 17:33:20|3942.55|3933.85|3942.03|3933.33|3942.61|3933.91|3941.57|3932.87|35
1630949610000|2021-09-06 17:33:30|3942|3933.3|3941.75|3933.05|3942.07|3933.37|3941.66|3932.96|34
1630949620000|2021-09-06 17:33:40|3941.76|3933.06|3942|3933.3|3942.21|3933.51|3941.67|3932.97|32
1630949630000|2021-09-06 17:33:50|3942.02|3933.32|3941.94|3933.24|3942.16|3933.46|3941.74|3933.04|35
1630949640000|2021-09-06 17:34:00|3941.93|3933.23|3941.78|3933.08|3941.98|3933.28|3941.78|3933.08|17
1630949650000|2021-09-06 17:34:10|3941.79|3933.09|3943.32|3934.62|3943.36|3934.66|3941.79|3933.09|33
1630949660000|2021-09-06 17:34:20|3943.36|3934.66|3943.01|3934.31|3943.63|3934.93|3943|3934.3|23
1630949670000|2021-09-06 17:34:30|3943.02|3934.32|3943.23|3934.53|3943.3|3934.6|3943|3934.3|24
1630949680000|2021-09-06 17:34:40|3943.16|3934.46|3943.29|3934.59|3943.3|3934.6|3943.12|3934.42|16
1630949690000|2021-09-06 17:34:50|3943.28|3934.58|3943.74|3935.04|3943.78|3935.08|3943.01|3934.31|33
1630949700000|2021-09-06 17:35:00|3943.75|3935.05|3944.81|3936.11|3944.81|3936.11|3943.66|3934.96|30
1630949710000|2021-09-06 17:35:10|3944.69|3935.99|3943.86|3935.16|3945.06|3936.36|3943.8|3935.1|28
1630949720000|2021-09-06 17:35:20|3943.88|3935.18|3944.01|3935.31|3944.33|3935.63|3943.85|3935.15|31
1630949730000|2021-09-06 17:35:30|3943.85|3935.15|3943.36|3934.66|3944.04|3935.34|3943.04|3934.34|26
1630949740000|2021-09-06 17:35:40|3943.35|3934.65|3943.46|3934.76|3943.63|3934.93|3943.34|3934.64|27
1630949750000|2021-09-06 17:35:50|3943.39|3934.69|3943.56|3934.86|3943.72|3935.02|3943.39|3934.69|24
1630949760000|2021-09-06 17:36:00|3943.57|3934.87|3942.32|3933.62|3943.76|3935.06|3942.32|3933.62|23
1630949770000|2021-09-06 17:36:10|3942.19|3933.49|3942.59|3933.89|3942.68|3933.98|3942.07|3933.37|32
1630949780000|2021-09-06 17:36:20|3942.61|3933.91|3942.49|3933.79|3943.05|3934.35|3942.39|3933.69|39
1630949790000|2021-09-06 17:36:30|3942.48|3933.78|3941.95|3933.25|3942.75|3934.05|3941.95|3933.25|38
1630949800000|2021-09-06 17:36:40|3941.96|3933.26|3941.56|3932.86|3942.05|3933.35|3941.56|3932.86|36
1630949810000|2021-09-06 17:36:50|3941.58|3932.88|3942.12|3933.42|3942.46|3933.76|3941.48|3932.78|34
1630949820000|2021-09-06 17:37:00|3942|3933.3|3942.54|3933.84|3942.77|3934.07|3942|3933.3|34
1630949830000|2021-09-06 17:37:10|3942.57|3933.87|3942.61|3933.91|3942.79|3934.09|3942.44|3933.74|30
1630949840000|2021-09-06 17:37:20|3942.63|3933.93|3941.68|3932.98|3942.63|3933.93|3941.12|3932.42|31
1630949850000|2021-09-06 17:37:30|3941.76|3933.06|3940.26|3931.56|3941.76|3933.06|3940.23|3931.53|35
1630949860000|2021-09-06 17:37:40|3940.54|3931.84|3939.98|3931.28|3941.06|3932.36|3939.95|3931.25|36
1630949870000|2021-09-06 17:37:50|3939.99|3931.29|3939.52|3930.82|3939.99|3931.29|3939.4|3930.7|33
1630949880000|2021-09-06 17:38:00|3939.53|3930.83|3939.84|3931.14|3940.7|3932|3939.53|3930.83|35
1630949890000|2021-09-06 17:38:10|3939.83|3931.13|3939.25|3930.55|3939.96|3931.26|3938.88|3930.18|39
1630949900000|2021-09-06 17:38:20|3939.16|3930.46|3938.48|3929.78|3939.3|3930.6|3938.42|3929.72|35
1630949910000|2021-09-06 17:38:30|3938.47|3929.77|3938.83|3930.13|3938.96|3930.26|3938.47|3929.77|30
1630949920000|2021-09-06 17:38:40|3938.82|3930.12|3939.14|3930.44|3939.44|3930.74|3938.72|3930.02|34
1630949930000|2021-09-06 17:38:50|3939.13|3930.43|3939.66|3930.96|3939.66|3930.96|3938.93|3930.23|29
1630949940000|2021-09-06 17:39:00|3939.76|3931.06|3938.85|3930.15|3940.12|3931.42|3938.85|3930.15|33
1630949950000|2021-09-06 17:39:10|3938.86|3930.16|3939.08|3930.38|3939.08|3930.38|3938.37|3929.67|34
1630949960000|2021-09-06 17:39:20|3939.12|3930.42|3939.64|3930.94|3939.64|3930.94|3939.12|3930.42|29
1630949970000|2021-09-06 17:39:30|3939.86|3931.16|3940.22|3931.52|3940.44|3931.74|3939.64|3930.94|39
1630949980000|2021-09-06 17:39:40|3940.26|3931.56|3940.15|3931.45|3940.37|3931.67|3940.08|3931.38|24
1630949990000|2021-09-06 17:39:50|3940.39|3931.69|3940.85|3932.15|3941.24|3932.54|3940.39|3931.69|25
1630950000000|2021-09-06 17:40:00|3940.91|3932.21|3940.53|3931.83|3941|3932.3|3940.53|3931.83|24
1630950010000|2021-09-06 17:40:10|3940.55|3931.85|3940.7|3932|3940.75|3932.05|3940.46|3931.76|32
1630950020000|2021-09-06 17:40:20|3940.71|3932.01|3940.71|3932.01|3940.84|3932.14|3940.54|3931.84|22
1630950030000|2021-09-06 17:40:30|3940.68|3931.98|3940.28|3931.58|3940.68|3931.98|3940.28|3931.58|9
1630950040000|2021-09-06 17:40:40|3940.44|3931.74|3940.65|3931.95|3941.03|3932.33|3940.35|3931.65|31
1630950050000|2021-09-06 17:40:50|3940.64|3931.94|3939.27|3930.57|3940.64|3931.94|3939.27|3930.57|33
1630950060000|2021-09-06 17:41:00|3939.28|3930.58|3939.8|3931.1|3939.8|3931.1|3939.03|3930.33|37
1630950070000|2021-09-06 17:41:10|3940.27|3931.57|3939.42|3930.72|3940.57|3931.87|3939.42|3930.72|36
1630950080000|2021-09-06 17:41:20|3939.47|3930.77|3940.01|3931.31|3940.55|3931.85|3939.45|3930.75|35
1630950090000|2021-09-06 17:41:30|3939.81|3931.11|3939.05|3930.35|3939.89|3931.19|3939.05|3930.35|35
1630950100000|2021-09-06 17:41:40|3939.04|3930.34|3939.08|3930.38|3939.25|3930.55|3938.91|3930.21|26
1630950110000|2021-09-06 17:41:50|3939.07|3930.37|3939.24|3930.54|3939.32|3930.62|3938.84|3930.14|21
1630950120000|2021-09-06 17:42:00|3939.27|3930.57|3939.33|3930.63|3939.41|3930.71|3939.27|3930.57|15
1630950130000|2021-09-06 17:42:10|3939.32|3930.62|3939.17|3930.47|3939.32|3930.62|3939.16|3930.46|4
1630950140000|2021-09-06 17:42:20|3939.16|3930.46|3939.18|3930.48|3939.21|3930.51|3939.16|3930.46|8
1630950150000|2021-09-06 17:42:30|3939.17|3930.47|3939.25|3930.55|3939.26|3930.56|3939.16|3930.46|14
1630950160000|2021-09-06 17:42:40|3939.26|3930.56|3938.63|3929.93|3939.31|3930.61|3938.63|3929.93|24
1630950170000|2021-09-06 17:42:50|3938.48|3929.78|3937.91|3929.21|3938.48|3929.78|3937.45|3928.75|38
1630950180000|2021-09-06 17:43:00|3937.95|3929.25|3937.68|3928.98|3938.03|3929.33|3937.59|3928.89|38
1630950190000|2021-09-06 17:43:10|3937.56|3928.86|3938.45|3929.75|3938.77|3930.07|3937.4|3928.7|38
1630950200000|2021-09-06 17:43:20|3938.44|3929.74|3938.78|3930.08|3939.44|3930.74|3938.44|3929.74|39
1630950210000|2021-09-06 17:43:30|3938.79|3930.09|3938.53|3929.83|3939.21|3930.51|3938.53|3929.83|38
1630950220000|2021-09-06 17:43:40|3938.57|3929.87|3938.86|3930.16|3938.91|3930.21|3938.53|3929.83|15
1630950230000|2021-09-06 17:43:50|3938.87|3930.17|3938.95|3930.25|3939.13|3930.43|3938.84|3930.14|23
1630950240000|2021-09-06 17:44:00|3938.93|3930.23|3938.1|3929.4|3938.94|3930.24|3937.88|3929.18|26
1630950250000|2021-09-06 17:44:10|3938.12|3929.42|3938.86|3930.16|3938.95|3930.25|3938.12|3929.42|33
1630950260000|2021-09-06 17:44:20|3938.87|3930.17|3938.9|3930.2|3938.97|3930.27|3938.87|3930.17|15
1630950270000|2021-09-06 17:44:30|3938.96|3930.26|3939.02|3930.32|3939.02|3930.32|3938.9|3930.2|11
1630950280000|2021-09-06 17:44:40|3939.01|3930.31|3939.1|3930.4|3939.12|3930.42|3938.8|3930.1|29
1630950290000|2021-09-06 17:44:50|3939.09|3930.39|3938.84|3930.14|3939.24|3930.54|3938.8|3930.1|34
1630950300000|2021-09-06 17:45:00|3938.94|3930.24|3939.02|3930.32|3939.09|3930.39|3938.83|3930.13|35
1630950310000|2021-09-06 17:45:10|3939.01|3930.31|3938.92|3930.22|3939.11|3930.41|3938.87|3930.17|39
1630950320000|2021-09-06 17:45:20|3938.91|3930.21|3938.8|3930.1|3939.01|3930.31|3938.45|3929.75|40
1630950330000|2021-09-06 17:45:30|3938.79|3930.09|3938.75|3930.05|3939.07|3930.37|3938.7|3930|32
1630950340000|2021-09-06 17:45:40|3938.77|3930.07|3938.7|3930|3938.87|3930.17|3938.65|3929.95|24
1630950350000|2021-09-06 17:45:50|3938.71|3930.01|3938.77|3930.07|3938.92|3930.22|3938.71|3930.01|17
1630950360000|2021-09-06 17:46:00|3938.8|3930.1|3938.17|3929.47|3938.85|3930.15|3938.17|3929.47|21
1630950370000|2021-09-06 17:46:10|3938.16|3929.46|3937.52|3928.82|3938.16|3929.46|3937.25|3928.55|17
1630950380000|2021-09-06 17:46:20|3937.44|3928.74|3934.91|3926.21|3937.44|3928.74|3934.91|3926.21|24
1630950390000|2021-09-06 17:46:30|3934.83|3926.13|3935.89|3927.19|3936.08|3927.38|3934.62|3925.92|34
1630950400000|2021-09-06 17:46:40|3935.86|3927.16|3934.08|3925.38|3935.88|3927.18|3933.99|3925.29|35
1630950410000|2021-09-06 17:46:50|3933.79|3925.09|3933.67|3924.97|3934.17|3925.47|3932.81|3924.11|33
1630950420000|2021-09-06 17:47:00|3932.95|3924.25|3934.25|3925.55|3934.42|3925.72|3932.95|3924.25|29
1630950430000|2021-09-06 17:47:10|3934.41|3925.71|3933.95|3925.25|3934.66|3925.96|3933.62|3924.92|35
1630950440000|2021-09-06 17:47:20|3934.01|3925.31|3934.09|3925.39|3934.71|3926.01|3933.86|3925.16|32
1630950450000|2021-09-06 17:47:30|3933.86|3925.16|3933.99|3925.29|3934.24|3925.54|3933.86|3925.16|17
1630950460000|2021-09-06 17:47:40|3934.01|3925.31|3933.92|3925.22|3934.13|3925.43|3933.92|3925.22|8
1630950470000|2021-09-06 17:47:50|3933.91|3925.21|3934.9|3926.2|3934.9|3926.2|3933.81|3925.11|27
1630950480000|2021-09-06 17:48:00|3935|3926.3|3935.7|3927|3935.73|3927.03|3935|3926.3|23
1630950490000|2021-09-06 17:48:10|3935.73|3927.03|3936.85|3928.15|3936.87|3928.17|3935.7|3927|25
1630950500000|2021-09-06 17:48:20|3936.83|3928.13|3936.2|3927.5|3936.83|3928.13|3936.16|3927.46|29
1630950510000|2021-09-06 17:48:30|3936.18|3927.48|3936.89|3928.19|3937.32|3928.62|3936.07|3927.37|36
1630950520000|2021-09-06 17:48:40|3936.87|3928.17|3936.55|3927.85|3936.96|3928.26|3935.86|3927.16|35
1630950530000|2021-09-06 17:48:50|3936.33|3927.63|3934.96|3926.26|3936.5|3927.8|3934.92|3926.22|34
1630950540000|2021-09-06 17:49:00|3934.98|3926.28|3934.91|3926.21|3935.17|3926.47|3934.88|3926.18|32
1630950550000|2021-09-06 17:49:10|3934.94|3926.24|3934.89|3926.19|3935.37|3926.67|3934.88|3926.18|24
1630950560000|2021-09-06 17:49:20|3934.85|3926.15|3934.02|3925.32|3935.05|3926.35|3934.02|3925.32|27
1630950570000|2021-09-06 17:49:30|3934.22|3925.52|3933.57|3924.87|3934.22|3925.52|3933.45|3924.75|22
1630950580000|2021-09-06 17:49:40|3933.54|3924.84|3932.25|3923.55|3933.74|3925.04|3932.04|3923.34|31
1630950590000|2021-09-06 17:49:50|3932.01|3923.31|3931.84|3923.14|3932.21|3923.51|3931.58|3922.88|30
1630950600000|2021-09-06 17:50:00|3931.78|3923.08|3931.7|3923|3932.04|3923.34|3931.36|3922.66|35
1630950610000|2021-09-06 17:50:10|3931.89|3923.19|3931.7|3923|3932.01|3923.31|3931.68|3922.98|25
1630950620000|2021-09-06 17:50:20|3931.65|3922.95|3931.49|3922.79|3932.7|3924|3931.2|3922.5|34
1630950630000|2021-09-06 17:50:30|3931.55|3922.85|3932.04|3923.34|3932.64|3923.94|3930.91|3922.21|34
1630950640000|2021-09-06 17:50:40|3931.98|3923.28|3932|3923.3|3932.32|3923.62|3931.75|3923.05|31
1630950650000|2021-09-06 17:50:50|3931.83|3923.13|3931.94|3923.24|3932.34|3923.64|3931.81|3923.11|26
1630950660000|2021-09-06 17:51:00|3932|3923.3|3931.82|3923.12|3932.59|3923.89|3931.82|3923.12|25
1630950670000|2021-09-06 17:51:10|3931.83|3923.13|3931.88|3923.18|3932.35|3923.65|3931.79|3923.09|10
1630950680000|2021-09-06 17:51:20|3931.84|3923.14|3931.55|3922.85|3932.29|3923.59|3931.55|3922.85|29
1630950690000|2021-09-06 17:51:30|3931.93|3923.23|3930.25|3921.55|3932|3923.3|3930.04|3921.34|31
1630950700000|2021-09-06 17:51:40|3930.5|3921.8|3932.8|3924.1|3932.81|3924.11|3930.25|3921.55|36
1630950710000|2021-09-06 17:51:50|3932.95|3924.25|3934.46|3925.76|3934.5|3925.8|3932.94|3924.24|28
1630950720000|2021-09-06 17:52:00|3934.45|3925.75|3934.03|3925.33|3934.65|3925.95|3934.03|3925.33|29
1630950730000|2021-09-06 17:52:10|3934.01|3925.31|3934.15|3925.45|3934.68|3925.98|3933.96|3925.26|32
1630950740000|2021-09-06 17:52:20|3934.17|3925.47|3934.78|3926.08|3934.83|3926.13|3934.14|3925.44|30
1630950750000|2021-09-06 17:52:30|3934.58|3925.88|3935.09|3926.39|3935.09|3926.39|3934.58|3925.88|28
1630950760000|2021-09-06 17:52:40|3935.12|3926.42|3935.25|3926.55|3936.06|3927.36|3935.12|3926.42|27
1630950770000|2021-09-06 17:52:50|3935.24|3926.54|3936.12|3927.42|3936.29|3927.59|3935.24|3926.54|32
1630950780000|2021-09-06 17:53:00|3935.81|3927.11|3936.28|3927.58|3936.3|3927.6|3935.73|3927.03|37
1630950790000|2021-09-06 17:53:10|3936.27|3927.57|3935.48|3926.78|3936.39|3927.69|3934.82|3926.12|37
1630950800000|2021-09-06 17:53:20|3935.53|3926.83|3935.06|3926.36|3935.55|3926.85|3934.88|3926.18|39
1630950810000|2021-09-06 17:53:30|3935.1|3926.4|3935.42|3926.72|3935.62|3926.92|3935.02|3926.32|38
1630950820000|2021-09-06 17:53:40|3935.25|3926.55|3935.94|3927.24|3936.53|3927.83|3935.23|3926.53|36
1630950830000|2021-09-06 17:53:50|3935.96|3927.26|3936.46|3927.76|3936.64|3927.94|3935.5|3926.8|23
1630950840000|2021-09-06 17:54:00|3936.56|3927.86|3937.35|3928.65|3938.09|3929.39|3936.29|3927.59|26
1630950850000|2021-09-06 17:54:10|3937.87|3929.17|3938.37|3929.67|3938.56|3929.86|3937.87|3929.17|22
1630950860000|2021-09-06 17:54:20|3938.61|3929.91|3939.4|3930.7|3939.4|3930.7|3938.37|3929.67|12
1630950870000|2021-09-06 17:54:30|3939.26|3930.56|3939.52|3930.82|3939.7|3931|3939.25|3930.55|27
1630950880000|2021-09-06 17:54:40|3939.53|3930.83|3939.91|3931.21|3939.96|3931.26|3938.77|3930.07|27
1630950890000|2021-09-06 17:54:50|3939.89|3931.19|3940.22|3931.52|3940.38|3931.68|3939.63|3930.93|38
1630950900000|2021-09-06 17:55:00|3940.31|3931.61|3939.74|3931.04|3940.37|3931.67|3939.74|3931.04|37
1630950910000|2021-09-06 17:55:10|3939.83|3931.13|3940.3|3931.6|3940.78|3932.08|3939.7|3931|36
1630950920000|2021-09-06 17:55:20|3940.33|3931.63|3941.08|3932.38|3941.08|3932.38|3940.26|3931.56|37
1630950930000|2021-09-06 17:55:30|3941.13|3932.43|3940.85|3932.15|3941.86|3933.16|3940.68|3931.98|37
1630950940000|2021-09-06 17:55:40|3940.74|3932.04|3940.71|3932.01|3940.74|3932.04|3940.19|3931.49|35
1630950950000|2021-09-06 17:55:50|3940.78|3932.08|3939.8|3931.1|3940.92|3932.22|3939.8|3931.1|39
1630950960000|2021-09-06 17:56:00|3939.78|3931.08|3938.79|3930.09|3940.18|3931.48|3938.79|3930.09|39
1630950970000|2021-09-06 17:56:10|3938.89|3930.19|3937.91|3929.21|3938.9|3930.2|3937.71|3929.01|37
1630950980000|2021-09-06 17:56:20|3937.89|3929.19|3939.51|3930.81|3939.69|3930.99|3937.82|3929.12|38
1630950990000|2021-09-06 17:56:30|3939.18|3930.48|3939.6|3930.9|3939.6|3930.9|3939.07|3930.37|31
1630951000000|2021-09-06 17:56:40|3939.62|3930.92|3939.68|3930.98|3939.79|3931.09|3939.38|3930.68|20
1630951010000|2021-09-06 17:56:50|3939.64|3930.94|3939.96|3931.26|3939.96|3931.26|3939.64|3930.94|16
1630951020000|2021-09-06 17:57:00|3939.93|3931.23|3939.98|3931.28|3940.02|3931.32|3939.76|3931.06|19
1630951030000|2021-09-06 17:57:10|3939.97|3931.27|3939.56|3930.86|3940.13|3931.43|3939.32|3930.62|24
1630951040000|2021-09-06 17:57:20|3939.54|3930.84|3939.37|3930.67|3939.79|3931.09|3939.37|3930.67|18
1630951050000|2021-09-06 17:57:30|3939.42|3930.72|3939.95|3931.25|3939.98|3931.28|3939.06|3930.36|16
1630951060000|2021-09-06 17:57:40|3939.98|3931.28|3939.9|3931.2|3939.98|3931.28|3939.4|3930.7|18
1630951070000|2021-09-06 17:57:50|3939.89|3931.19|3938.98|3930.28|3939.89|3931.19|3938.98|3930.28|9
1630951080000|2021-09-06 17:58:00|3938.74|3930.04|3938.76|3930.06|3938.82|3930.12|3938.66|3929.96|13
1630951090000|2021-09-06 17:58:10|3938.79|3930.09|3938.53|3929.83|3938.79|3930.09|3938.53|3929.83|15
1630951100000|2021-09-06 17:58:20|3938.52|3929.82|3937.43|3928.73|3938.65|3929.95|3937.38|3928.68|33
1630951110000|2021-09-06 17:58:30|3937.38|3928.68|3936.87|3928.17|3937.5|3928.8|3936.61|3927.91|34
1630951120000|2021-09-06 17:58:40|3936.58|3927.88|3937.41|3928.71|3937.64|3928.94|3936.58|3927.88|35
1630951130000|2021-09-06 17:58:50|3937.43|3928.73|3938.22|3929.52|3938.42|3929.72|3936.78|3928.08|37
1630951140000|2021-09-06 17:59:00|3938.36|3929.66|3938.78|3930.08|3938.88|3930.18|3938.12|3929.42|36
1630951150000|2021-09-06 17:59:10|3938.8|3930.1|3939.52|3930.82|3939.95|3931.25|3938.69|3929.99|37
1630951160000|2021-09-06 17:59:20|3939.43|3930.73|3939.1|3930.4|3939.87|3931.17|3938.97|3930.27|34
1630951170000|2021-09-06 17:59:30|3939.17|3930.47|3938.54|3929.84|3939.17|3930.47|3938.52|3929.82|30
1630951180000|2021-09-06 17:59:40|3938.5|3929.8|3937.95|3929.25|3938.7|3930|3937.85|3929.15|38
1630951190000|2021-09-06 17:59:50|3937.92|3929.22|3938.69|3929.99|3938.87|3930.17|3937.79|3929.09|37
1630951200000|2021-09-06 18:00:00|3938.68|3929.98|3939.07|3930.37|3939.23|3930.53|3938.42|3929.72|36
1630951210000|2021-09-06 18:00:10|3939.1|3930.4|3939.99|3931.29|3940.03|3931.33|3938.77|3930.07|36
1630951220000|2021-09-06 18:00:20|3939.86|3931.16|3940.08|3931.38|3940.16|3931.46|3939.86|3931.16|34
1630951230000|2021-09-06 18:00:30|3940|3931.3|3940.02|3931.32|3940.17|3931.47|3939.7|3931|29
1630951240000|2021-09-06 18:00:40|3940.05|3931.35|3939.7|3931|3940.49|3931.79|3939.64|3930.94|34
1630951250000|2021-09-06 18:00:50|3939.66|3930.96|3938.38|3929.68|3939.69|3930.99|3938.38|3929.68|37
1630951260000|2021-09-06 18:01:00|3938.37|3929.67|3936.09|3927.39|3938.38|3929.68|3936.01|3927.31|38
1630951270000|2021-09-06 18:01:10|3936.12|3927.42|3935.35|3926.65|3936.15|3927.45|3935.06|3926.36|35
1630951280000|2021-09-06 18:01:20|3935.32|3926.62|3935.07|3926.37|3936.18|3927.48|3934.96|3926.26|31
1630951290000|2021-09-06 18:01:30|3935.1|3926.4|3934.41|3925.71|3935.11|3926.41|3934.41|3925.71|21
1630951300000|2021-09-06 18:01:40|3934.46|3925.76|3934.56|3925.86|3935.02|3926.32|3934.46|3925.76|33
1630951310000|2021-09-06 18:01:50|3934.55|3925.85|3933|3924.3|3934.58|3925.88|3933|3924.3|29
1630951320000|2021-09-06 18:02:00|3932.81|3924.11|3932.73|3924.03|3933.68|3924.98|3931.79|3923.09|28
1630951330000|2021-09-06 18:02:10|3932.78|3924.08|3932.06|3923.36|3933.2|3924.5|3931.9|3923.2|22
1630951340000|2021-09-06 18:02:20|3932.18|3923.48|3932.3|3923.6|3932.5|3923.8|3931.69|3922.99|35
1630951350000|2021-09-06 18:02:30|3932.2|3923.5|3931.99|3923.29|3932.34|3923.64|3931.99|3923.29|37
1630951360000|2021-09-06 18:02:40|3932.07|3923.37|3932.13|3923.43|3932.36|3923.66|3932.01|3923.31|33
1630951370000|2021-09-06 18:02:50|3932.29|3923.59|3934.32|3925.62|3934.43|3925.73|3932.12|3923.42|38
1630951380000|2021-09-06 18:03:00|3934.12|3925.42|3934.13|3925.43|3934.42|3925.72|3933.22|3924.52|40
1630951390000|2021-09-06 18:03:10|3933.94|3925.24|3935.5|3926.8|3935.59|3926.89|3933.7|3925|40
1630951400000|2021-09-06 18:03:20|3935.4|3926.7|3935.17|3926.47|3935.78|3927.08|3934.93|3926.23|38
1630951410000|2021-09-06 18:03:30|3934.99|3926.29|3935.31|3926.61|3935.43|3926.73|3934.67|3925.97|37
1630951420000|2021-09-06 18:03:40|3935.28|3926.58|3934.88|3926.18|3935.3|3926.6|3934.88|3926.18|35
1630951430000|2021-09-06 18:03:50|3934.92|3926.22|3935.89|3927.19|3935.89|3927.19|3934.91|3926.21|36
1630951440000|2021-09-06 18:04:00|3935.91|3927.21|3936.62|3927.92|3936.8|3928.1|3935.82|3927.12|39
1630951450000|2021-09-06 18:04:10|3936.64|3927.94|3937.54|3928.84|3937.54|3928.84|3936.6|3927.9|36
1630951460000|2021-09-06 18:04:20|3937.58|3928.88|3936.84|3928.14|3937.9|3929.2|3936.24|3927.54|38
1630951470000|2021-09-06 18:04:30|3936.75|3928.05|3935.83|3927.13|3937.08|3928.38|3935.67|3926.97|37
1630951480000|2021-09-06 18:04:40|3935.69|3926.99|3936.17|3927.47|3936.68|3927.98|3935.68|3926.98|36
1630951490000|2021-09-06 18:04:50|3936.1|3927.4|3936.71|3928.01|3936.99|3928.29|3936.09|3927.39|30
1630951500000|2021-09-06 18:05:00|3936.81|3928.11|3936.7|3928|3936.92|3928.22|3936.63|3927.93|32
1630951510000|2021-09-06 18:05:10|3936.66|3927.96|3936.28|3927.58|3936.73|3928.03|3936.21|3927.51|33
1630951520000|2021-09-06 18:05:20|3936.34|3927.64|3935.2|3926.5|3936.36|3927.66|3935.2|3926.5|35
1630951530000|2021-09-06 18:05:30|3935.34|3926.64|3935.21|3926.51|3935.45|3926.75|3935.1|3926.4|34
1630951540000|2021-09-06 18:05:40|3935.14|3926.44|3935.5|3926.8|3935.51|3926.81|3935.06|3926.36|33
1630951550000|2021-09-06 18:05:50|3935.49|3926.79|3935.14|3926.44|3935.5|3926.8|3935.12|3926.42|29
1630951560000|2021-09-06 18:06:00|3935.15|3926.45|3935.93|3927.23|3936.16|3927.46|3935.04|3926.34|32
1630951570000|2021-09-06 18:06:10|3935.92|3927.22|3936.2|3927.5|3936.23|3927.53|3935.66|3926.96|35
1630951580000|2021-09-06 18:06:20|3936.15|3927.45|3936.01|3927.31|3936.18|3927.48|3935.61|3926.91|36
1630951590000|2021-09-06 18:06:30|3936.16|3927.46|3936.04|3927.34|3936.16|3927.46|3935.93|3927.23|35
1630951600000|2021-09-06 18:06:40|3936.12|3927.42|3936.57|3927.87|3936.68|3927.98|3935.96|3927.26|16
1630951610000|2021-09-06 18:06:50|3936.61|3927.91|3936.5|3927.8|3936.68|3927.98|3936.48|3927.78|17
1630951620000|2021-09-06 18:07:00|3936.51|3927.81|3936.57|3927.87|3936.57|3927.87|3936.51|3927.81|5
1630951630000|2021-09-06 18:07:10|3936.58|3927.88|3936.2|3927.5|3936.58|3927.88|3936.19|3927.49|9
1630951640000|2021-09-06 18:07:20|3936.19|3927.49|3936|3927.3|3936.19|3927.49|3935.77|3927.07|21
1630951650000|2021-09-06 18:07:30|3935.99|3927.29|3934.36|3925.66|3936.13|3927.43|3933.78|3925.08|21
1630951660000|2021-09-06 18:07:40|3935.06|3926.36|3936.34|3927.64|3936.4|3927.7|3935.06|3926.36|35
1630951670000|2021-09-06 18:07:50|3936.28|3927.58|3936.66|3927.96|3936.9|3928.2|3936.27|3927.57|34
1630951680000|2021-09-06 18:08:00|3936.94|3928.24|3937.95|3929.25|3938.26|3929.56|3936.73|3928.03|36
1630951690000|2021-09-06 18:08:10|3937.94|3929.24|3937.53|3928.83|3938.47|3929.77|3937.17|3928.47|34
1630951700000|2021-09-06 18:08:20|3937.58|3928.88|3937.7|3929|3938.35|3929.65|3937.58|3928.88|38
1630951710000|2021-09-06 18:08:30|3937.72|3929.02|3937.88|3929.18|3938.56|3929.86|3936.85|3928.15|38
1630951720000|2021-09-06 18:08:40|3937.71|3929.01|3938.73|3930.03|3939.57|3930.87|3937.7|3929|31
1630951730000|2021-09-06 18:08:50|3938.89|3930.19|3939.15|3930.45|3939.54|3930.84|3938.45|3929.75|36
1630951740000|2021-09-06 18:09:00|3939.16|3930.46|3939.2|3930.5|3939.2|3930.5|3938.69|3929.99|14
1630951750000|2021-09-06 18:09:10|3939.22|3930.52|3939.42|3930.72|3939.42|3930.72|3938.72|3930.02|22
1630951760000|2021-09-06 18:09:20|3939.39|3930.69|3939.47|3930.77|3939.47|3930.77|3938.54|3929.84|12
1630951770000|2021-09-06 18:09:30|3939.49|3930.79|3939.79|3931.09|3939.89|3931.19|3939.48|3930.78|18
1630951780000|2021-09-06 18:09:40|3939.84|3931.14|3939.59|3930.89|3939.94|3931.24|3939.29|3930.59|14
1630951790000|2021-09-06 18:09:50|3939.62|3930.92|3939.6|3930.9|3939.77|3931.07|3939.52|3930.82|12
1630951800000|2021-09-06 18:10:00|3939.79|3931.09|3939.66|3930.96|3940.26|3931.56|3939.22|3930.52|25
1630951810000|2021-09-06 18:10:10|3939.57|3930.87|3939.59|3930.89|3940.25|3931.55|3939.21|3930.51|32
1630951820000|2021-09-06 18:10:20|3939.98|3931.28|3939.53|3930.83|3940.3|3931.6|3939.53|3930.83|35
1630951830000|2021-09-06 18:10:30|3939.84|3931.14|3939.45|3930.75|3940.11|3931.41|3939.31|3930.61|35
1630951840000|2021-09-06 18:10:40|3939.76|3931.06|3940.32|3931.62|3940.43|3931.73|3939.47|3930.77|33
1630951850000|2021-09-06 18:10:50|3939.95|3931.25|3939.15|3930.45|3940.24|3931.54|3938.95|3930.25|32
1630951860000|2021-09-06 18:11:00|3939.2|3930.5|3939.07|3930.37|3939.84|3931.14|3939.04|3930.34|34
1630951870000|2021-09-06 18:11:10|3939.73|3931.03|3939.36|3930.66|3939.73|3931.03|3939.27|3930.57|34
1630951880000|2021-09-06 18:11:20|3939.32|3930.62|3940.15|3931.45|3940.15|3931.45|3939.19|3930.49|36
1630951890000|2021-09-06 18:11:30|3940.08|3931.38|3941.12|3932.42|3941.52|3932.82|3940.03|3931.33|37
1630951900000|2021-09-06 18:11:40|3940.92|3932.22|3940.92|3932.22|3941.48|3932.78|3940.46|3931.76|33
1630951910000|2021-09-06 18:11:50|3941.1|3932.4|3943.69|3934.99|3943.78|3935.08|3940.91|3932.21|37
1630951920000|2021-09-06 18:12:00|3943.78|3935.08|3943.21|3934.51|3943.78|3935.08|3942.9|3934.2|35
1630951930000|2021-09-06 18:12:10|3943.32|3934.62|3942.18|3933.48|3943.32|3934.62|3942.18|3933.48|33
1630951940000|2021-09-06 18:12:20|3942.21|3933.51|3941.57|3932.87|3942.81|3934.11|3941.57|3932.87|37
1630951950000|2021-09-06 18:12:30|3941.59|3932.89|3941.66|3932.96|3941.69|3932.99|3941.38|3932.68|21
1630951960000|2021-09-06 18:12:40|3941.69|3932.99|3941.73|3933.03|3942.12|3933.42|3941.44|3932.74|32
1630951970000|2021-09-06 18:12:50|3941.72|3933.02|3941.94|3933.24|3941.94|3933.24|3941.13|3932.43|26
1630951980000|2021-09-06 18:13:00|3941.9|3933.2|3941.55|3932.85|3942.01|3933.31|3941.47|3932.77|20
1630951990000|2021-09-06 18:13:10|3941.49|3932.79|3941.41|3932.71|3941.65|3932.95|3941.39|3932.69|25
1630952000000|2021-09-06 18:13:20|3941.42|3932.72|3941.18|3932.48|3941.56|3932.86|3940.95|3932.25|35
1630952010000|2021-09-06 18:13:30|3941.14|3932.44|3940.99|3932.29|3941.14|3932.44|3940.61|3931.91|39
1630952020000|2021-09-06 18:13:40|3940.98|3932.28|3941.08|3932.38|3941.18|3932.48|3939.83|3931.13|35
1630952030000|2021-09-06 18:13:50|3941.16|3932.46|3941.36|3932.66|3941.51|3932.81|3940.98|3932.28|35
1630952040000|2021-09-06 18:14:00|3941.31|3932.61|3940.42|3931.72|3941.31|3932.61|3940.28|3931.58|34
1630952050000|2021-09-06 18:14:10|3940.41|3931.71|3940.71|3932.01|3940.96|3932.26|3940.38|3931.68|37
1630952060000|2021-09-06 18:14:20|3940.7|3932|3940.63|3931.93|3941.03|3932.33|3940.63|3931.93|36
1630952070000|2021-09-06 18:14:30|3940.72|3932.02|3940.34|3931.64|3940.75|3932.05|3940.27|3931.57|31
1630952080000|2021-09-06 18:14:40|3940.31|3931.61|3940.16|3931.46|3940.4|3931.7|3940.16|3931.46|21
1630952090000|2021-09-06 18:14:50|3940.23|3931.53|3940.25|3931.55|3940.51|3931.81|3940.23|3931.53|15
1630952100000|2021-09-06 18:15:00|3940.17|3931.47|3939.35|3930.65|3940.28|3931.58|3939.23|3930.53|23
1630952110000|2021-09-06 18:15:10|3939.14|3930.44|3938.91|3930.21|3939.42|3930.72|3938.89|3930.19|18
1630952120000|2021-09-06 18:15:20|3938.87|3930.17|3938.73|3930.03|3939.21|3930.51|3938.65|3929.95|30
1630952130000|2021-09-06 18:15:30|3938.64|3929.94|3939.08|3930.38|3939.08|3930.38|3938.64|3929.94|34
1630952140000|2021-09-06 18:15:40|3939.65|3930.95|3939.14|3930.44|3939.93|3931.23|3939.07|3930.37|37
1630952150000|2021-09-06 18:15:50|3939.11|3930.41|3939.26|3930.56|3939.39|3930.69|3939.06|3930.36|37
1630952160000|2021-09-06 18:16:00|3939.22|3930.52|3939.22|3930.52|3939.45|3930.75|3939|3930.3|34
1630952170000|2021-09-06 18:16:10|3939.23|3930.53|3939.02|3930.32|3939.31|3930.61|3939|3930.3|25
1630952180000|2021-09-06 18:16:20|3939.11|3930.41|3938.02|3929.32|3939.17|3930.47|3938.02|3929.32|27
1630952190000|2021-09-06 18:16:30|3938.05|3929.35|3938.25|3929.55|3939.07|3930.37|3938.02|3929.32|29
1630952200000|2021-09-06 18:16:40|3938.12|3929.42|3939.09|3930.39|3939.5|3930.8|3938|3929.3|35
1630952210000|2021-09-06 18:16:50|3939.27|3930.57|3938.43|3929.73|3939.29|3930.59|3938.43|3929.73|31
1630952220000|2021-09-06 18:17:00|3938.42|3929.72|3936.35|3927.65|3938.42|3929.72|3936.3|3927.6|35
1630952230000|2021-09-06 18:17:10|3936.36|3927.66|3936.67|3927.97|3936.74|3928.04|3936.34|3927.64|38
1630952240000|2021-09-06 18:17:20|3936.69|3927.99|3936.4|3927.7|3936.72|3928.02|3936.22|3927.52|35
1630952250000|2021-09-06 18:17:30|3936.39|3927.69|3936.4|3927.7|3936.79|3928.09|3936.36|3927.66|35
1630952260000|2021-09-06 18:17:40|3936.35|3927.65|3936.46|3927.76|3936.48|3927.78|3936.29|3927.59|37
1630952270000|2021-09-06 18:17:50|3936.48|3927.78|3936.6|3927.9|3936.69|3927.99|3936.43|3927.73|34
1630952280000|2021-09-06 18:18:00|3936.59|3927.89|3936.56|3927.86|3936.63|3927.93|3936.37|3927.67|33
1630952290000|2021-09-06 18:18:10|3936.49|3927.79|3936.55|3927.85|3936.7|3928|3936.46|3927.76|36
1630952300000|2021-09-06 18:18:20|3936.58|3927.88|3936.47|3927.77|3936.75|3928.05|3936.45|3927.75|24
1630952310000|2021-09-06 18:18:30|3936.49|3927.79|3935.98|3927.28|3937.5|3928.8|3935.98|3927.28|34
1630952320000|2021-09-06 18:18:40|3936.03|3927.33|3935.31|3926.61|3936.03|3927.33|3935.2|3926.5|31
1630952330000|2021-09-06 18:18:50|3935.32|3926.62|3935.38|3926.68|3935.39|3926.69|3935.16|3926.46|23
1630952340000|2021-09-06 18:19:00|3935.24|3926.54|3935.22|3926.52|3935.38|3926.68|3935.12|3926.42|31
1630952350000|2021-09-06 18:19:10|3935.19|3926.49|3935.64|3926.94|3936.41|3927.71|3935.02|3926.32|37
1630952360000|2021-09-06 18:19:20|3935.73|3927.03|3935.68|3926.98|3935.87|3927.17|3935.51|3926.81|31
1630952370000|2021-09-06 18:19:30|3935.72|3927.02|3935.58|3926.88|3936|3927.3|3935.53|3926.83|31
1630952380000|2021-09-06 18:19:40|3935.65|3926.95|3935.63|3926.93|3935.68|3926.98|3935.47|3926.77|31
1630952390000|2021-09-06 18:19:50|3935.6|3926.9|3935.64|3926.94|3935.91|3927.21|3935.59|3926.89|32
1630952400000|2021-09-06 18:20:00|3935.67|3926.97|3935.66|3926.96|3935.72|3927.02|3935.46|3926.76|36
1630952410000|2021-09-06 18:20:10|3935.69|3926.99|3935.18|3926.48|3935.69|3926.99|3934.86|3926.16|36
1630952420000|2021-09-06 18:20:20|3935.13|3926.43|3935.57|3926.87|3935.57|3926.87|3934.93|3926.23|29
1630952430000|2021-09-06 18:20:30|3935.64|3926.94|3934.95|3926.25|3936.3|3927.6|3934.91|3926.21|34
1630952440000|2021-09-06 18:20:40|3934.98|3926.28|3934.93|3926.23|3935.45|3926.75|3934.93|3926.23|29
1630952450000|2021-09-06 18:20:50|3934.98|3926.28|3935.01|3926.31|3935.2|3926.5|3934.97|3926.27|37
1630952460000|2021-09-06 18:21:00|3934.95|3926.25|3934.25|3925.55|3935.04|3926.34|3934.2|3925.5|35
1630952470000|2021-09-06 18:21:10|3934.28|3925.58|3933.15|3924.45|3934.3|3925.6|3933.15|3924.45|35
1630952480000|2021-09-06 18:21:20|3933.13|3924.43|3933.24|3924.54|3933.38|3924.68|3932.43|3923.73|32
1630952490000|2021-09-06 18:21:30|3933.26|3924.56|3935.06|3926.36|3935.06|3926.36|3933.26|3924.56|21
1630952500000|2021-09-06 18:21:40|3934.88|3926.18|3935.57|3926.87|3935.63|3926.93|3934.88|3926.18|26
1630952510000|2021-09-06 18:21:50|3935.56|3926.86|3934.77|3926.07|3935.67|3926.97|3934.59|3925.89|25
1630952520000|2021-09-06 18:22:00|3934.97|3926.27|3934.74|3926.04|3935.11|3926.41|3934.74|3926.04|15
1630952530000|2021-09-06 18:22:10|3934.95|3926.25|3935.69|3926.99|3935.69|3926.99|3934.72|3926.02|27
1630952540000|2021-09-06 18:22:20|3935.57|3926.87|3937.32|3928.62|3937.71|3929.01|3935.57|3926.87|23
1630952550000|2021-09-06 18:22:30|3937.48|3928.78|3937.8|3929.1|3938.06|3929.36|3937.44|3928.74|32
1630952560000|2021-09-06 18:22:40|3937.79|3929.09|3937.03|3928.33|3937.93|3929.23|3936.78|3928.08|35
1630952570000|2021-09-06 18:22:50|3937.05|3928.35|3936.58|3927.88|3937.13|3928.43|3936.33|3927.63|33
1630952580000|2021-09-06 18:23:00|3936.78|3928.08|3935.58|3926.88|3936.78|3928.08|3935.37|3926.67|35
1630952590000|2021-09-06 18:23:10|3935.57|3926.87|3935.45|3926.75|3935.66|3926.96|3935.34|3926.64|34
1630952600000|2021-09-06 18:23:20|3935.3|3926.6|3935.22|3926.52|3935.57|3926.87|3935.22|3926.52|34
1630952610000|2021-09-06 18:23:30|3935.14|3926.44|3934.8|3926.1|3935.47|3926.77|3934.73|3926.03|33
1630952620000|2021-09-06 18:23:40|3934.89|3926.19|3934.94|3926.24|3935.32|3926.62|3934.8|3926.1|31
1630952630000|2021-09-06 18:23:50|3934.91|3926.21|3934.94|3926.24|3935.09|3926.39|3934.67|3925.97|28
1630952640000|2021-09-06 18:24:00|3934.87|3926.17|3934.45|3925.75|3934.9|3926.2|3933.06|3924.36|38
1630952650000|2021-09-06 18:24:10|3934.35|3925.65|3933.67|3924.97|3934.35|3925.65|3933.44|3924.74|36
1630952660000|2021-09-06 18:24:20|3933.64|3924.94|3933.59|3924.89|3933.76|3925.06|3933.45|3924.75|24
1630952670000|2021-09-06 18:24:30|3933.64|3924.94|3933.69|3924.99|3935.06|3926.36|3933.44|3924.74|30
1630952680000|2021-09-06 18:24:40|3933.68|3924.98|3933.55|3924.85|3933.87|3925.17|3933.47|3924.77|28
1630952690000|2021-09-06 18:24:50|3933.49|3924.79|3933.68|3924.98|3933.69|3924.99|3933.42|3924.72|27
1630952700000|2021-09-06 18:25:00|3933.58|3924.88|3933.5|3924.8|3933.63|3924.93|3933.45|3924.75|17
1630952710000|2021-09-06 18:25:10|3933.51|3924.81|3934.14|3925.44|3935.05|3926.35|3933.51|3924.81|31
1630952720000|2021-09-06 18:25:20|3934.1|3925.4|3934.21|3925.51|3934.21|3925.51|3933.67|3924.97|28
1630952730000|2021-09-06 18:25:30|3934.15|3925.45|3934.39|3925.69|3934.87|3926.17|3934.15|3925.45|35
1630952740000|2021-09-06 18:25:40|3934.37|3925.67|3933.58|3924.88|3934.69|3925.99|3933.53|3924.83|31
1630952750000|2021-09-06 18:25:50|3933.89|3925.19|3933.98|3925.28|3934.59|3925.89|3933.81|3925.11|39
1630952760000|2021-09-06 18:26:00|3934.48|3925.78|3934.02|3925.32|3934.48|3925.78|3933.7|3925|34
1630952770000|2021-09-06 18:26:10|3934.03|3925.33|3934.68|3925.98|3934.68|3925.98|3934.03|3925.33|27
1630952780000|2021-09-06 18:26:20|3934.67|3925.97|3934.66|3925.96|3934.72|3926.02|3934.64|3925.94|21
1630952790000|2021-09-06 18:26:30|3934.67|3925.97|3934.5|3925.8|3934.67|3925.97|3934.44|3925.74|21
1630952800000|2021-09-06 18:26:40|3934.51|3925.81|3934.92|3926.22|3935.1|3926.4|3934.32|3925.62|21
1630952810000|2021-09-06 18:26:50|3935.01|3926.31|3934.64|3925.94|3935.01|3926.31|3934.53|3925.83|23
1630952820000|2021-09-06 18:27:00|3934.57|3925.87|3933.61|3924.91|3934.64|3925.94|3933.59|3924.89|23
1630952830000|2021-09-06 18:27:10|3933.62|3924.92|3933.86|3925.16|3934.02|3925.32|3933.62|3924.92|34
1630952840000|2021-09-06 18:27:20|3933.79|3925.09|3934.24|3925.54|3934.32|3925.62|3933.78|3925.08|38
1630952850000|2021-09-06 18:27:30|3933.95|3925.25|3934.17|3925.47|3934.51|3925.81|3933.8|3925.1|36
1630952860000|2021-09-06 18:27:40|3934.01|3925.31|3933.98|3925.28|3934.49|3925.79|3933.91|3925.21|28
1630952870000|2021-09-06 18:27:50|3934.36|3925.66|3934.13|3925.43|3934.36|3925.66|3934.02|3925.32|38
1630952880000|2021-09-06 18:28:00|3933.99|3925.29|3934.19|3925.49|3934.41|3925.71|3933.86|3925.16|26
1630952890000|2021-09-06 18:28:10|3934.42|3925.72|3934.82|3926.12|3934.9|3926.2|3933.93|3925.23|34
1630952900000|2021-09-06 18:28:20|3934.74|3926.04|3935.38|3926.68|3935.93|3927.23|3934.63|3925.93|35
1630952910000|2021-09-06 18:28:30|3935.45|3926.75|3934.15|3925.45|3935.78|3927.08|3934.02|3925.32|39
1630952920000|2021-09-06 18:28:40|3934.69|3925.99|3935.27|3926.57|3935.34|3926.64|3934.33|3925.63|33
1630952930000|2021-09-06 18:28:50|3935.17|3926.47|3937.14|3928.44|3937.14|3928.44|3935.08|3926.38|40
1630952940000|2021-09-06 18:29:00|3936.86|3928.16|3938.03|3929.33|3938.03|3929.33|3936.86|3928.16|35
1630952950000|2021-09-06 18:29:10|3938.13|3929.43|3938.08|3929.38|3938.15|3929.45|3937.9|3929.2|30
1630952960000|2021-09-06 18:29:20|3938.09|3929.39|3937.86|3929.16|3938.17|3929.47|3937.84|3929.14|34
1630952970000|2021-09-06 18:29:30|3937.89|3929.19|3938.17|3929.47|3938.36|3929.66|3937.8|3929.1|28
1630952980000|2021-09-06 18:29:40|3938.13|3929.43|3938.17|3929.47|3938.24|3929.54|3938.08|3929.38|28
1630952990000|2021-09-06 18:29:50|3938.14|3929.44|3939.48|3930.78|3939.53|3930.83|3938.14|3929.44|35
1630953000000|2021-09-06 18:30:00|3939.49|3930.79|3939.62|3930.92|3939.72|3931.02|3939.32|3930.62|27
1630953010000|2021-09-06 18:30:10|3939.53|3930.83|3940.68|3931.98|3940.98|3932.28|3939.5|3930.8|37
1630953020000|2021-09-06 18:30:20|3940.67|3931.97|3940.2|3931.5|3940.96|3932.26|3940|3931.3|37
1630953030000|2021-09-06 18:30:30|3939.81|3931.11|3939.9|3931.2|3940.5|3931.8|3939.61|3930.91|38
1630953040000|2021-09-06 18:30:40|3940.33|3931.63|3939.89|3931.19|3940.46|3931.76|3939.66|3930.96|36
1630953050000|2021-09-06 18:30:50|3939.93|3931.23|3939.92|3931.22|3940.38|3931.68|3939.79|3931.09|35
1630953060000|2021-09-06 18:31:00|3939.84|3931.14|3939.73|3931.03|3939.95|3931.25|3939.72|3931.02|36
1630953070000|2021-09-06 18:31:10|3939.72|3931.02|3939.63|3930.93|3939.99|3931.29|3939.63|3930.93|20
1630953080000|2021-09-06 18:31:20|3939.62|3930.92|3939.64|3930.94|3939.64|3930.94|3939.62|3930.92|5
1630953090000|2021-09-06 18:31:30|3939.61|3930.91|3939.74|3931.04|3939.79|3931.09|3939.32|3930.62|20
1630953100000|2021-09-06 18:31:40|3939.75|3931.05|3939.72|3931.02|3939.75|3931.05|3939.7|3931|7
1630953110000|2021-09-06 18:31:50|3939.7|3931|3939.22|3930.52|3939.76|3931.06|3939.22|3930.52|18
1630953120000|2021-09-06 18:32:00|3939.18|3930.48|3938.93|3930.23|3939.18|3930.48|3938.78|3930.08|30
1630953130000|2021-09-06 18:32:10|3938.92|3930.22|3937.91|3929.21|3938.94|3930.24|3937.91|3929.21|36
1630953140000|2021-09-06 18:32:20|3937.85|3929.15|3938.23|3929.53|3938.34|3929.64|3937.85|3929.15|36
1630953150000|2021-09-06 18:32:30|3938.18|3929.48|3938.03|3929.33|3938.19|3929.49|3937.79|3929.09|37
1630953160000|2021-09-06 18:32:40|3937.93|3929.23|3937.94|3929.24|3937.97|3929.27|3937.52|3928.82|37
1630953170000|2021-09-06 18:32:50|3937.9|3929.2|3938.04|3929.34|3938.13|3929.43|3937.5|3928.8|34
1630953180000|2021-09-06 18:33:00|3938.18|3929.48|3940.3|3931.6|3940.48|3931.78|3938.18|3929.48|35
1630953190000|2021-09-06 18:33:10|3940.23|3931.53|3940.12|3931.42|3940.27|3931.57|3939.71|3931.01|35
1630953200000|2021-09-06 18:33:20|3940.06|3931.36|3940.3|3931.6|3940.34|3931.64|3940.03|3931.33|35
1630953210000|2021-09-06 18:33:30|3940.31|3931.61|3940.24|3931.54|3940.44|3931.74|3940.18|3931.48|16
1630953220000|2021-09-06 18:33:40|3940.22|3931.52|3940.15|3931.45|3940.27|3931.57|3940.02|3931.32|21
1630953230000|2021-09-06 18:33:50|3940.17|3931.47|3939.65|3930.95|3940.18|3931.48|3939.46|3930.76|22
1630953240000|2021-09-06 18:34:00|3939.63|3930.93|3939.41|3930.71|3939.65|3930.95|3939.41|3930.71|21
1630953250000|2021-09-06 18:34:10|3939.39|3930.69|3939.05|3930.35|3939.49|3930.79|3938.57|3929.87|26
1630953260000|2021-09-06 18:34:20|3939.02|3930.32|3939.11|3930.41|3939.15|3930.45|3939.02|3930.32|10
1630953270000|2021-09-06 18:34:30|3939.16|3930.46|3939.14|3930.44|3939.16|3930.46|3939.11|3930.41|24
1630953280000|2021-09-06 18:34:40|3939.15|3930.45|3940.13|3931.43|3940.72|3932.02|3938.81|3930.11|30
1630953290000|2021-09-06 18:34:50|3939.86|3931.16|3940.19|3931.49|3940.21|3931.51|3939.75|3931.05|37
1630953300000|2021-09-06 18:35:00|3939.81|3931.11|3940.23|3931.53|3940.91|3932.21|3939.81|3931.11|24
1630953310000|2021-09-06 18:35:10|3940.36|3931.66|3941.08|3932.38|3941.08|3932.38|3939.98|3931.28|25
1630953320000|2021-09-06 18:35:20|3939.98|3931.28|3941.44|3932.74|3941.77|3933.07|3939.98|3931.28|23
1630953330000|2021-09-06 18:35:30|3941.21|3932.51|3941.81|3933.11|3942.78|3934.08|3941.12|3932.42|34
1630953340000|2021-09-06 18:35:40|3941.97|3933.27|3941.99|3933.29|3942.2|3933.5|3941.24|3932.54|36
1630953350000|2021-09-06 18:35:50|3941.74|3933.04|3941.72|3933.02|3941.91|3933.21|3941.39|3932.69|34
1630953360000|2021-09-06 18:36:00|3942.02|3933.32|3941.51|3932.81|3942.28|3933.58|3941.21|3932.51|32
1630953370000|2021-09-06 18:36:10|3941.52|3932.82|3941.33|3932.63|3941.6|3932.9|3941.32|3932.62|26
1630953380000|2021-09-06 18:36:20|3941.61|3932.91|3941.58|3932.88|3941.63|3932.93|3941.55|3932.85|13
1630953390000|2021-09-06 18:36:30|3941.6|3932.9|3941.96|3933.26|3942.36|3933.66|3941.33|3932.63|28
1630953400000|2021-09-06 18:36:40|3941.95|3933.25|3942.15|3933.45|3942.28|3933.58|3941.93|3933.23|28
1630953410000|2021-09-06 18:36:50|3942.3|3933.6|3943.26|3934.56|3943.38|3934.68|3942.3|3933.6|31
1630953420000|2021-09-06 18:37:00|3943.23|3934.53|3943.21|3934.51|3943.9|3935.2|3942.93|3934.23|28
1630953430000|2021-09-06 18:37:10|3944|3935.3|3944.07|3935.37|3944.13|3935.43|3943.11|3934.41|38
1630953440000|2021-09-06 18:37:20|3943.12|3934.42|3943.72|3935.02|3944.15|3935.45|3943.12|3934.42|34
1630953450000|2021-09-06 18:37:30|3943.7|3935|3945.05|3936.35|3945.62|3936.92|3943.54|3934.84|37
1630953460000|2021-09-06 18:37:40|3945.03|3936.33|3946.44|3937.74|3946.44|3937.74|3944.81|3936.11|40
1630953470000|2021-09-06 18:37:50|3946.43|3937.73|3945.95|3937.25|3946.89|3938.19|3945.27|3936.57|36
1630953480000|2021-09-06 18:38:00|3946.34|3937.64|3946.12|3937.42|3946.45|3937.75|3945.86|3937.16|34
1630953490000|2021-09-06 18:38:10|3946.01|3937.31|3945.21|3936.51|3946.34|3937.64|3945.21|3936.51|24
1630953500000|2021-09-06 18:38:20|3944.92|3936.22|3945.32|3936.62|3945.54|3936.84|3944.51|3935.81|28
1630953510000|2021-09-06 18:38:30|3945.33|3936.63|3945.5|3936.8|3945.69|3936.99|3945.19|3936.49|25
1630953520000|2021-09-06 18:38:40|3945.37|3936.67|3944.95|3936.25|3945.48|3936.78|3944.11|3935.41|34
1630953530000|2021-09-06 18:38:50|3945.26|3936.56|3945.48|3936.78|3945.66|3936.96|3945.2|3936.5|22
1630953540000|2021-09-06 18:39:00|3945.54|3936.84|3945.58|3936.88|3945.69|3936.99|3945.48|3936.78|27
1630953550000|2021-09-06 18:39:10|3945.59|3936.89|3944.23|3935.53|3945.59|3936.89|3944.13|3935.43|34
1630953560000|2021-09-06 18:39:20|3944.24|3935.54|3943.44|3934.74|3944.24|3935.54|3942.83|3934.13|38
1630953570000|2021-09-06 18:39:30|3943.29|3934.59|3943.23|3934.53|3943.78|3935.08|3942.95|3934.25|28
1630953580000|2021-09-06 18:39:40|3943.08|3934.38|3943.6|3934.9|3943.6|3934.9|3943.08|3934.38|38
1630953590000|2021-09-06 18:39:50|3943.72|3935.02|3943.41|3934.71|3944.47|3935.77|3942.63|3933.93|35
1630953600000|2021-09-06 18:40:00|3943.44|3934.74|3943.01|3934.31|3943.52|3934.82|3942.67|3933.97|37
1630953610000|2021-09-06 18:40:10|3942.95|3934.25|3944.26|3935.56|3944.28|3935.58|3942.95|3934.25|32
1630953620000|2021-09-06 18:40:20|3944.29|3935.59|3944.77|3936.07|3945.11|3936.41|3944.25|3935.55|29
1630953630000|2021-09-06 18:40:30|3944.79|3936.09|3944.74|3936.04|3944.94|3936.24|3944.64|3935.94|21
1630953640000|2021-09-06 18:40:40|3944.73|3936.03|3944.7|3936|3944.94|3936.24|3944.6|3935.9|28
1630953650000|2021-09-06 18:40:50|3944.78|3936.08|3944.7|3936|3944.78|3936.08|3944.45|3935.75|32
1630953660000|2021-09-06 18:41:00|3944.68|3935.98|3944.74|3936.04|3944.8|3936.1|3944.66|3935.96|27
1630953670000|2021-09-06 18:41:10|3944.76|3936.06|3944.88|3936.18|3945.21|3936.51|3944.19|3935.49|33
1630953680000|2021-09-06 18:41:20|3944.92|3936.22|3944.23|3935.53|3945.05|3936.35|3944.23|3935.53|33
1630953690000|2021-09-06 18:41:30|3944.26|3935.56|3944.19|3935.49|3944.29|3935.59|3944.14|3935.44|31
1630953700000|2021-09-06 18:41:40|3944.2|3935.5|3944.19|3935.49|3944.22|3935.52|3944.14|3935.44|25
1630953710000|2021-09-06 18:41:50|3944.18|3935.48|3943.39|3934.69|3944.18|3935.48|3943.39|3934.69|12
1630953720000|2021-09-06 18:42:00|3943.4|3934.7|3944.02|3935.32|3944.21|3935.51|3943.4|3934.7|22
1630953730000|2021-09-06 18:42:10|3944.03|3935.33|3944.17|3935.47|3944.22|3935.52|3944.03|3935.33|27
1630953740000|2021-09-06 18:42:20|3944.18|3935.48|3944.15|3935.45|3944.18|3935.48|3944.14|3935.44|9
1630953750000|2021-09-06 18:42:30|3944.16|3935.46|3944.22|3935.52|3944.4|3935.7|3944.14|3935.44|22
1630953760000|2021-09-06 18:42:40|3944.32|3935.62|3944.42|3935.72|3944.48|3935.78|3944.1|3935.4|36
1630953770000|2021-09-06 18:42:50|3944.43|3935.73|3944.18|3935.48|3944.97|3936.27|3943.88|3935.18|35
1630953780000|2021-09-06 18:43:00|3944.2|3935.5|3944.54|3935.84|3944.68|3935.98|3944.11|3935.41|29
1630953790000|2021-09-06 18:43:10|3944.59|3935.89|3944.58|3935.88|3944.67|3935.97|3944.42|3935.72|37
1630953800000|2021-09-06 18:43:20|3944.51|3935.81|3944.83|3936.13|3945.03|3936.33|3944.51|3935.81|33
1630953810000|2021-09-06 18:43:30|3944.77|3936.07|3944.28|3935.58|3944.95|3936.25|3944.14|3935.44|37
1630953820000|2021-09-06 18:43:40|3944.22|3935.52|3944.45|3935.75|3944.62|3935.92|3944.22|3935.52|38
1630953830000|2021-09-06 18:43:50|3944.48|3935.78|3944.44|3935.74|3944.62|3935.92|3944.3|3935.6|36
1630953840000|2021-09-06 18:44:00|3944.31|3935.61|3944.46|3935.76|3944.56|3935.86|3944.31|3935.61|35
1630953850000|2021-09-06 18:44:10|3944.41|3935.71|3944.35|3935.65|3944.42|3935.72|3944.03|3935.33|35
1630953860000|2021-09-06 18:44:20|3944.36|3935.66|3944.38|3935.68|3944.73|3936.03|3944.28|3935.58|37
1630953870000|2021-09-06 18:44:30|3944.44|3935.74|3944.6|3935.9|3944.72|3936.02|3944.38|3935.68|33
1630953880000|2021-09-06 18:44:40|3944.62|3935.92|3943.7|3935|3944.62|3935.92|3943.69|3934.99|27
1630953890000|2021-09-06 18:44:50|3943.69|3934.99|3943.79|3935.09|3943.92|3935.22|3943.69|3934.99|26
1630953900000|2021-09-06 18:45:00|3943.8|3935.1|3944.29|3935.59|3944.38|3935.68|3943.79|3935.09|24
1630953910000|2021-09-06 18:45:10|3944.32|3935.62|3943.37|3934.67|3944.32|3935.62|3942.77|3934.07|33
1630953920000|2021-09-06 18:45:20|3943.36|3934.66|3943.3|3934.6|3943.57|3934.87|3943.3|3934.6|25
1630953930000|2021-09-06 18:45:30|3943.32|3934.62|3943.65|3934.95|3943.72|3935.02|3943.31|3934.61|26
1630953940000|2021-09-06 18:45:40|3943.71|3935.01|3943.6|3934.9|3943.71|3935.01|3943.36|3934.66|39
1630953950000|2021-09-06 18:45:50|3943.58|3934.88|3943.27|3934.57|3943.65|3934.95|3943.27|3934.57|29
1630953960000|2021-09-06 18:46:00|3943.26|3934.56|3943.35|3934.65|3943.42|3934.72|3943.12|3934.42|25
1630953970000|2021-09-06 18:46:10|3943.38|3934.68|3943.17|3934.47|3943.48|3934.78|3943.17|3934.47|37
1630953980000|2021-09-06 18:46:20|3943.18|3934.48|3943.17|3934.47|3944.02|3935.32|3943.08|3934.38|27
1630953990000|2021-09-06 18:46:30|3943.21|3934.51|3943.13|3934.43|3943.41|3934.71|3943.01|3934.31|32
1630954000000|2021-09-06 18:46:40|3943.14|3934.44|3943.72|3935.02|3943.9|3935.2|3943.14|3934.44|29
1630954010000|2021-09-06 18:46:50|3943.66|3934.96|3943.79|3935.09|3943.96|3935.26|3943.35|3934.65|37
1630954020000|2021-09-06 18:47:00|3943.84|3935.14|3943.76|3935.06|3943.84|3935.14|3943.76|3935.06|9
1630954030000|2021-09-06 18:47:10|3943.81|3935.11|3944.85|3936.15|3944.93|3936.23|3943.79|3935.09|21
1630954040000|2021-09-06 18:47:20|3944.84|3936.14|3944.18|3935.48|3944.84|3936.14|3944.1|3935.4|30
1630954050000|2021-09-06 18:47:30|3944.15|3935.45|3944.05|3935.35|3944.36|3935.66|3944.05|3935.35|20
1630954060000|2021-09-06 18:47:40|3944.2|3935.5|3944.9|3936.2|3944.97|3936.27|3944.2|3935.5|12
1630954070000|2021-09-06 18:47:50|3944.93|3936.23|3944.97|3936.27|3945.04|3936.34|3944.67|3935.97|19
1630954080000|2021-09-06 18:48:00|3945.22|3936.52|3945.02|3936.32|3945.33|3936.63|3944.87|3936.17|37
1630954090000|2021-09-06 18:48:10|3945.2|3936.5|3945.24|3936.54|3945.29|3936.59|3944.91|3936.21|36
1630954100000|2021-09-06 18:48:20|3945.26|3936.56|3944.37|3935.67|3945.43|3936.73|3944.37|3935.67|38
1630954110000|2021-09-06 18:48:30|3944.43|3935.73|3945.25|3936.55|3945.28|3936.58|3944.28|3935.58|35
1630954120000|2021-09-06 18:48:40|3945.31|3936.61|3944.63|3935.93|3945.33|3936.63|3944.44|3935.74|35
1630954130000|2021-09-06 18:48:50|3944.62|3935.92|3944.63|3935.93|3944.63|3935.93|3944.42|3935.72|20
1630954140000|2021-09-06 18:49:00|3944.61|3935.91|3944.55|3935.85|3945.07|3936.37|3944.33|3935.63|27
1630954150000|2021-09-06 18:49:10|3944.51|3935.81|3945.2|3936.5|3945.23|3936.53|3944.34|3935.64|14
1630954160000|2021-09-06 18:49:20|3945.19|3936.49|3945.08|3936.38|3945.21|3936.51|3944.58|3935.88|17
1630954170000|2021-09-06 18:49:30|3945.07|3936.37|3945|3936.3|3945.08|3936.38|3944.96|3936.26|18
1630954180000|2021-09-06 18:49:40|3944.96|3936.26|3945.24|3936.54|3945.39|3936.69|3944.86|3936.16|17
1630954190000|2021-09-06 18:49:50|3945.55|3936.85|3944.89|3936.19|3945.78|3937.08|3944.8|3936.1|36
1630954200000|2021-09-06 18:50:00|3945.33|3936.63|3944.78|3936.08|3945.34|3936.64|3944.66|3935.96|33
1630954210000|2021-09-06 18:50:10|3944.77|3936.07|3945.04|3936.34|3945.16|3936.46|3944.77|3936.07|36
1630954220000|2021-09-06 18:50:20|3944.98|3936.28|3945.13|3936.43|3945.13|3936.43|3944.65|3935.95|14
1630954230000|2021-09-06 18:50:30|3945.03|3936.33|3944.87|3936.17|3945.03|3936.33|3944.5|3935.8|15
1630954240000|2021-09-06 18:50:40|3944.86|3936.16|3945.06|3936.36|3945.21|3936.51|3944.79|3936.09|29
1630954250000|2021-09-06 18:50:50|3945.07|3936.37|3944.8|3936.1|3945.36|3936.66|3944.8|3936.1|19
1630954260000|2021-09-06 18:51:00|3944.85|3936.15|3945.03|3936.33|3945.04|3936.34|3944.77|3936.07|24
1630954270000|2021-09-06 18:51:10|3944.86|3936.16|3945.49|3936.79|3945.51|3936.81|3944.79|3936.09|25
1630954280000|2021-09-06 18:51:20|3945.22|3936.52|3945.19|3936.49|3945.47|3936.77|3945.09|3936.39|28
1630954290000|2021-09-06 18:51:30|3945.3|3936.6|3943.93|3935.23|3945.61|3936.91|3943.15|3934.45|36
1630954300000|2021-09-06 18:51:40|3943.92|3935.22|3943.9|3935.2|3944.01|3935.31|3943.73|3935.03|29
1630954310000|2021-09-06 18:51:50|3943.89|3935.19|3944.07|3935.37|3944.23|3935.53|3943.75|3935.05|31
1630954320000|2021-09-06 18:52:00|3944.05|3935.35|3943.97|3935.27|3944.07|3935.37|3943.9|3935.2|24
1630954330000|2021-09-06 18:52:10|3943.96|3935.26|3944.61|3935.91|3944.61|3935.91|3943.96|3935.26|15
1630954340000|2021-09-06 18:52:20|3944.67|3935.97|3944.83|3936.13|3944.9|3936.2|3944.61|3935.91|9
1630954350000|2021-09-06 18:52:30|3944.82|3936.12|3944.79|3936.09|3944.99|3936.29|3944.57|3935.87|14
1630954360000|2021-09-06 18:52:40|3944.85|3936.15|3944.85|3936.15|3944.94|3936.24|3944.59|3935.89|34
1630954370000|2021-09-06 18:52:50|3944.8|3936.1|3944.49|3935.79|3944.94|3936.24|3944.41|3935.71|22
1630954380000|2021-09-06 18:53:00|3944.48|3935.78|3941.83|3933.13|3944.64|3935.94|3941.77|3933.07|33
1630954390000|2021-09-06 18:53:10|3941.68|3932.98|3941.52|3932.82|3942.4|3933.7|3941.02|3932.32|40
1630954400000|2021-09-06 18:53:20|3941.51|3932.81|3941.5|3932.8|3941.77|3933.07|3941.37|3932.67|32
1630954410000|2021-09-06 18:53:30|3941.45|3932.75|3941.32|3932.62|3941.55|3932.85|3941.13|3932.43|29
1630954420000|2021-09-06 18:53:40|3941.2|3932.5|3941.2|3932.5|3941.34|3932.64|3940.93|3932.23|33
1630954430000|2021-09-06 18:53:50|3941.14|3932.44|3941.28|3932.58|3941.31|3932.61|3941.04|3932.34|27
1630954440000|2021-09-06 18:54:00|3941.29|3932.59|3941.19|3932.49|3941.31|3932.61|3941.19|3932.49|12
1630954450000|2021-09-06 18:54:10|3941.15|3932.45|3941.2|3932.5|3941.2|3932.5|3941.15|3932.45|5
1630954460000|2021-09-06 18:54:20|3941.22|3932.52|3940.99|3932.29|3941.22|3932.52|3940.81|3932.11|17
1630954470000|2021-09-06 18:54:30|3940.94|3932.24|3940.81|3932.11|3940.99|3932.29|3940.81|3932.11|4
1630954480000|2021-09-06 18:54:40|3940.85|3932.15|3940.45|3931.75|3940.85|3932.15|3940.22|3931.52|17
1630954490000|2021-09-06 18:54:50|3940.34|3931.64|3940.46|3931.76|3940.76|3932.06|3940.34|3931.64|13
1630954500000|2021-09-06 18:55:00|3940.44|3931.74|3941.65|3932.95|3941.67|3932.97|3940.32|3931.62|34
1630954510000|2021-09-06 18:55:10|3941.64|3932.94|3941.26|3932.56|3941.64|3932.94|3941.11|3932.41|36
1630954520000|2021-09-06 18:55:20|3941.27|3932.57|3945.25|3936.55|3945.25|3936.55|3941.21|3932.51|36
1630954530000|2021-09-06 18:55:30|3945.35|3936.65|3944.8|3936.1|3945.67|3936.97|3944.8|3936.1|32
1630954540000|2021-09-06 18:55:40|3944.96|3936.26|3944.81|3936.11|3945.78|3937.08|3944.39|3935.69|35
1630954550000|2021-09-06 18:55:50|3944.71|3936.01|3952.18|3943.48|3952.4|3943.7|3944.71|3936.01|38
1630954560000|2021-09-06 18:56:00|3952.12|3943.42|3950.41|3941.71|3952.19|3943.49|3950.41|3941.71|39
1630954570000|2021-09-06 18:56:10|3950.45|3941.75|3949.67|3940.97|3950.45|3941.75|3949.24|3940.54|40
1630954580000|2021-09-06 18:56:20|3949.45|3940.75|3949.52|3940.82|3949.67|3940.97|3948.18|3939.48|37
1630954590000|2021-09-06 18:56:30|3949.23|3940.53|3949.61|3940.91|3949.74|3941.04|3948.43|3939.73|38
1630954600000|2021-09-06 18:56:40|3949.87|3941.17|3950.43|3941.73|3950.64|3941.94|3949.71|3941.01|35
1630954610000|2021-09-06 18:56:50|3950.71|3942.01|3950.58|3941.88|3951.27|3942.57|3950.57|3941.87|32
1630954620000|2021-09-06 18:57:00|3950.56|3941.86|3951.05|3942.35|3951.22|3942.52|3950.56|3941.86|37
1630954630000|2021-09-06 18:57:10|3951.11|3942.41|3950.85|3942.15|3951.21|3942.51|3950.14|3941.44|33
1630954640000|2021-09-06 18:57:20|3950.14|3941.44|3949.25|3940.55|3950.82|3942.12|3948.92|3940.22|35
1630954650000|2021-09-06 18:57:30|3949.36|3940.66|3949.69|3940.99|3950.03|3941.33|3949.36|3940.66|36
1630954660000|2021-09-06 18:57:40|3949.71|3941.01|3949.53|3940.83|3949.83|3941.13|3949.51|3940.81|33
1630954670000|2021-09-06 18:57:50|3949.69|3940.99|3949.78|3941.08|3950.04|3941.34|3949.69|3940.99|23
1630954680000|2021-09-06 18:58:00|3949.93|3941.23|3950.33|3941.63|3950.52|3941.82|3949.86|3941.16|27
1630954690000|2021-09-06 18:58:10|3950.1|3941.4|3949.6|3940.9|3950.32|3941.62|3949.59|3940.89|31
1630954700000|2021-09-06 18:58:20|3949.59|3940.89|3949.18|3940.48|3949.66|3940.96|3949.18|3940.48|20
1630954710000|2021-09-06 18:58:30|3949.19|3940.49|3949.34|3940.64|3949.56|3940.86|3948.7|3940|31
1630954720000|2021-09-06 18:58:40|3949.31|3940.61|3955.34|3946.64|3955.34|3946.64|3949.17|3940.47|35
1630954730000|2021-09-06 18:58:50|3955.33|3946.63|3954.38|3945.68|3955.38|3946.68|3954.07|3945.37|38
1630954740000|2021-09-06 18:59:00|3954.35|3945.65|3954.64|3945.94|3955.19|3946.49|3954.32|3945.62|33
1630954750000|2021-09-06 18:59:10|3954.7|3946|3954.55|3945.85|3955.18|3946.48|3954.52|3945.82|36
1630954760000|2021-09-06 18:59:20|3954.56|3945.86|3954.51|3945.81|3954.71|3946.01|3954.35|3945.65|36
1630954770000|2021-09-06 18:59:30|3954.46|3945.76|3954.45|3945.75|3954.81|3946.11|3953.64|3944.94|35
1630954780000|2021-09-06 18:59:40|3954.34|3945.64|3953.88|3945.18|3954.53|3945.83|3953.13|3944.43|35
1630954790000|2021-09-06 18:59:50|3953.86|3945.16|3953.51|3944.81|3954.28|3945.58|3953.51|3944.81|32
1630954800000|2021-09-06 19:00:00|3953.61|3944.91|3954.26|3945.56|3954.39|3945.69|3953.61|3944.91|26
1630954810000|2021-09-06 19:00:10|3954.34|3945.64|3954.47|3945.77|3954.74|3946.04|3954.29|3945.59|26
1630954820000|2021-09-06 19:00:20|3954.48|3945.78|3954.68|3945.98|3954.68|3945.98|3954.3|3945.6|25
1630954830000|2021-09-06 19:00:30|3954.63|3945.93|3954.72|3946.02|3954.86|3946.16|3954.56|3945.86|29
1630954840000|2021-09-06 19:00:40|3954.8|3946.1|3954.73|3946.03|3954.91|3946.21|3954.12|3945.42|30
1630954850000|2021-09-06 19:00:50|3954.7|3946|3954.04|3945.34|3954.82|3946.12|3953.63|3944.93|28
1630954860000|2021-09-06 19:01:00|3953.83|3945.13|3955.31|3946.61|3955.37|3946.67|3953.71|3945.01|35
1630954870000|2021-09-06 19:01:10|3955.15|3946.45|3954.69|3945.99|3955.32|3946.62|3954.69|3945.99|34
1630954880000|2021-09-06 19:01:20|3954.66|3945.96|3954.2|3945.5|3954.66|3945.96|3954.15|3945.45|37
1630954890000|2021-09-06 19:01:30|3954.16|3945.46|3953.8|3945.1|3954.24|3945.54|3953.5|3944.8|37
1630954900000|2021-09-06 19:01:40|3953.81|3945.11|3953.76|3945.06|3954.34|3945.64|3953.73|3945.03|33
1630954910000|2021-09-06 19:01:50|3953.69|3944.99|3953.6|3944.9|3953.69|3944.99|3953.12|3944.42|32
1630954920000|2021-09-06 19:02:00|3953.53|3944.83|3953.4|3944.7|3953.87|3945.17|3953.4|3944.7|32
1630954930000|2021-09-06 19:02:10|3953.55|3944.85|3953.44|3944.74|3953.66|3944.96|3953.3|3944.6|28
1630954940000|2021-09-06 19:02:20|3953.46|3944.76|3953.18|3944.48|3953.5|3944.8|3953|3944.3|33
1630954950000|2021-09-06 19:02:30|3953.16|3944.46|3953.1|3944.4|3953.36|3944.66|3953.01|3944.31|12
1630954960000|2021-09-06 19:02:40|3953.11|3944.41|3951.14|3942.44|3953.11|3944.41|3950.76|3942.06|39
1630954970000|2021-09-06 19:02:50|3951.15|3942.45|3952.65|3943.95|3952.82|3944.12|3951.15|3942.45|20
1630954980000|2021-09-06 19:03:00|3952.63|3943.93|3950.53|3941.83|3952.63|3943.93|3950.3|3941.6|35
1630954990000|2021-09-06 19:03:10|3950.51|3941.81|3950.9|3942.2|3951.24|3942.54|3950.47|3941.77|36
1630955000000|2021-09-06 19:03:20|3950.91|3942.21|3951.04|3942.34|3951.07|3942.37|3950.88|3942.18|34
1630955010000|2021-09-06 19:03:30|3951.08|3942.38|3950.7|3942|3951.09|3942.39|3950.18|3941.48|35
1630955020000|2021-09-06 19:03:40|3950.71|3942.01|3950.26|3941.56|3950.82|3942.12|3950.2|3941.5|31
1630955030000|2021-09-06 19:03:50|3950.27|3941.57|3950.3|3941.6|3950.32|3941.62|3950.2|3941.5|19
1630955040000|2021-09-06 19:04:00|3950.31|3941.61|3950.38|3941.68|3950.44|3941.74|3950.31|3941.61|29
1630955050000|2021-09-06 19:04:10|3950.39|3941.69|3950.4|3941.7|3950.43|3941.73|3950.29|3941.59|24
1630955060000|2021-09-06 19:04:20|3950.45|3941.75|3950.29|3941.59|3950.45|3941.75|3950.18|3941.48|21
1630955070000|2021-09-06 19:04:30|3950.3|3941.6|3950.31|3941.61|3950.41|3941.71|3950.2|3941.5|32
1630955080000|2021-09-06 19:04:40|3950.32|3941.62|3950.23|3941.53|3950.46|3941.76|3950.17|3941.47|21
1630955090000|2021-09-06 19:04:50|3950.24|3941.54|3950.1|3941.4|3950.32|3941.62|3949.92|3941.22|32
1630955100000|2021-09-06 19:05:00|3950.09|3941.39|3951.2|3942.5|3951.28|3942.58|3949.64|3940.94|33
1630955110000|2021-09-06 19:05:10|3951.11|3942.41|3951.11|3942.41|3951.18|3942.48|3950.99|3942.29|32
1630955120000|2021-09-06 19:05:20|3951.09|3942.39|3952.36|3943.66|3952.62|3943.92|3950.64|3941.94|38
1630955130000|2021-09-06 19:05:30|3952.41|3943.71|3951.2|3942.5|3952.61|3943.91|3951.2|3942.5|37
1630955140000|2021-09-06 19:05:40|3951.16|3942.46|3950.47|3941.77|3951.16|3942.46|3949.98|3941.28|38
1630955150000|2021-09-06 19:05:50|3950.51|3941.81|3950.98|3942.28|3951.07|3942.37|3949.94|3941.24|35
1630955160000|2021-09-06 19:06:00|3951.11|3942.41|3950.97|3942.27|3951.11|3942.41|3950.68|3941.98|34
1630955170000|2021-09-06 19:06:10|3950.95|3942.25|3951.09|3942.39|3951.21|3942.51|3950.71|3942.01|36
1630955180000|2021-09-06 19:06:20|3951.14|3942.44|3954.46|3945.76|3954.98|3946.28|3951.01|3942.31|36
1630955190000|2021-09-06 19:06:30|3954.56|3945.86|3956.39|3947.69|3956.39|3947.69|3954.56|3945.86|34
1630955200000|2021-09-06 19:06:40|3956.46|3947.76|3956.48|3947.78|3956.56|3947.86|3955.81|3947.11|38
1630955210000|2021-09-06 19:06:50|3956.46|3947.76|3955.92|3947.22|3956.68|3947.98|3955.78|3947.08|32
1630955220000|2021-09-06 19:07:00|3955.96|3947.26|3956.11|3947.41|3956.23|3947.53|3955.73|3947.03|35
1630955230000|2021-09-06 19:07:10|3956.09|3947.39|3955.8|3947.1|3956.52|3947.82|3955.75|3947.05|37
1630955240000|2021-09-06 19:07:20|3955.95|3947.25|3955.39|3946.69|3955.95|3947.25|3955.08|3946.38|36
1630955250000|2021-09-06 19:07:30|3955.42|3946.72|3955.6|3946.9|3955.65|3946.95|3954.69|3945.99|36
1630955260000|2021-09-06 19:07:40|3955.72|3947.02|3956.53|3947.83|3956.69|3947.99|3955.72|3947.02|31
1630955270000|2021-09-06 19:07:50|3956.49|3947.79|3958.73|3950.03|3958.73|3950.03|3956.34|3947.64|35
1630955280000|2021-09-06 19:08:00|3958.72|3950.02|3958.54|3949.84|3958.83|3950.13|3958.49|3949.79|29
1630955290000|2021-09-06 19:08:10|3958.46|3949.76|3958.53|3949.83|3958.67|3949.97|3958.42|3949.72|27
1630955300000|2021-09-06 19:08:20|3958.49|3949.79|3958.64|3949.94|3958.83|3950.13|3958.48|3949.78|25
1630955310000|2021-09-06 19:08:30|3958.68|3949.98|3958.65|3949.95|3958.72|3950.02|3958.46|3949.76|11
1630955320000|2021-09-06 19:08:40|3958.66|3949.96|3958.54|3949.84|3958.66|3949.96|3958.4|3949.7|12
1630955330000|2021-09-06 19:08:50|3958.61|3949.91|3958.54|3949.84|3958.62|3949.92|3958.54|3949.84|22
1630955340000|2021-09-06 19:09:00|3958.51|3949.81|3958.34|3949.64|3958.51|3949.81|3957.97|3949.27|34
1630955350000|2021-09-06 19:09:10|3958.27|3949.57|3957.04|3948.34|3958.28|3949.58|3956.83|3948.13|38
1630955360000|2021-09-06 19:09:20|3957.01|3948.31|3957.8|3949.1|3957.8|3949.1|3956.97|3948.27|38
1630955370000|2021-09-06 19:09:30|3957.77|3949.07|3958.04|3949.34|3958.28|3949.58|3957.37|3948.67|37
1630955380000|2021-09-06 19:09:40|3958.03|3949.33|3957.89|3949.19|3958.05|3949.35|3957.87|3949.17|36
1630955390000|2021-09-06 19:09:50|3957.95|3949.25|3957.85|3949.15|3957.97|3949.27|3957.77|3949.07|31
1630955400000|2021-09-06 19:10:00|3957.84|3949.14|3957.99|3949.29|3957.99|3949.29|3957.79|3949.09|28
1630955410000|2021-09-06 19:10:10|3958.15|3949.45|3958.14|3949.44|3958.58|3949.88|3958.04|3949.34|35
1630955420000|2021-09-06 19:10:20|3958.08|3949.38|3958.33|3949.63|3958.68|3949.98|3958.08|3949.38|26
1630955430000|2021-09-06 19:10:30|3958.29|3949.59|3958.24|3949.54|3958.34|3949.64|3958.01|3949.31|34
1630955440000|2021-09-06 19:10:40|3958.01|3949.31|3958.88|3950.18|3959.06|3950.36|3958.01|3949.31|34
1630955450000|2021-09-06 19:10:50|3958.89|3950.19|3959.53|3950.83|3959.65|3950.95|3958.7|3950|29
1630955460000|2021-09-06 19:11:00|3959.49|3950.79|3958.88|3950.18|3959.54|3950.84|3958.88|3950.18|35
1630955470000|2021-09-06 19:11:10|3959.08|3950.38|3958.66|3949.96|3959.22|3950.52|3958.63|3949.93|30
1630955480000|2021-09-06 19:11:20|3958.65|3949.95|3959.97|3951.27|3959.97|3951.27|3958.44|3949.74|31
1630955490000|2021-09-06 19:11:30|3960.02|3951.32|3960.92|3952.22|3960.92|3952.22|3960.02|3951.32|25
1630955500000|2021-09-06 19:11:40|3961.06|3952.36|3961.05|3952.35|3961.23|3952.53|3961.03|3952.33|13
1630955510000|2021-09-06 19:11:50|3961.04|3952.34|3960.58|3951.88|3961.06|3952.36|3959.65|3950.95|26
1630955520000|2021-09-06 19:12:00|3960.46|3951.76|3959.83|3951.13|3960.48|3951.78|3959.82|3951.12|31
1630955530000|2021-09-06 19:12:10|3959.98|3951.28|3960.42|3951.72|3960.53|3951.83|3959.96|3951.26|32
1630955540000|2021-09-06 19:12:20|3960.39|3951.69|3959.82|3951.12|3960.66|3951.96|3959.75|3951.05|39
1630955550000|2021-09-06 19:12:30|3959.85|3951.15|3960.13|3951.43|3960.2|3951.5|3959.84|3951.14|36
1630955560000|2021-09-06 19:12:40|3960.16|3951.46|3961.51|3952.81|3962.2|3953.5|3960.05|3951.35|37
1630955570000|2021-09-06 19:12:50|3961.44|3952.74|3962.55|3953.85|3962.55|3953.85|3960.78|3952.08|38
1630955580000|2021-09-06 19:13:00|3962.56|3953.86|3963.36|3954.66|3963.36|3954.66|3962.06|3953.36|37
1630955590000|2021-09-06 19:13:10|3963.1|3954.4|3962.91|3954.21|3963.19|3954.49|3962.82|3954.12|38
1630955600000|2021-09-06 19:13:20|3962.9|3954.2|3962.63|3953.93|3962.97|3954.27|3962.63|3953.93|33
1630955610000|2021-09-06 19:13:30|3962.69|3953.99|3963.41|3954.71|3963.41|3954.71|3962.38|3953.68|36
1630955620000|2021-09-06 19:13:40|3963.21|3954.51|3963.39|3954.69|3964.25|3955.55|3962.96|3954.26|36
1630955630000|2021-09-06 19:13:50|3963.4|3954.7|3963.34|3954.64|3963.84|3955.14|3963.22|3954.52|39
1630955640000|2021-09-06 19:14:00|3963.39|3954.69|3962.57|3953.87|3964.22|3955.52|3961.41|3952.71|37
1630955650000|2021-09-06 19:14:10|3962.38|3953.68|3963.8|3955.1|3963.95|3955.25|3962.37|3953.67|26
1630955660000|2021-09-06 19:14:20|3963.66|3954.96|3964.05|3955.35|3964.25|3955.55|3963.5|3954.8|31
1630955670000|2021-09-06 19:14:30|3963.96|3955.26|3961.89|3953.19|3963.96|3955.26|3961.73|3953.03|33
1630955680000|2021-09-06 19:14:40|3961.92|3953.22|3962.09|3953.39|3962.49|3953.79|3961.92|3953.22|31
1630955690000|2021-09-06 19:14:50|3962.1|3953.4|3963.08|3954.38|3963.65|3954.95|3962.1|3953.4|38
1630955700000|2021-09-06 19:15:00|3963.06|3954.36|3963.3|3954.6|3963.62|3954.92|3962.77|3954.07|33
1630955710000|2021-09-06 19:15:10|3963.2|3954.5|3963.24|3954.54|3963.37|3954.67|3963.11|3954.41|34
1630955720000|2021-09-06 19:15:20|3963.26|3954.56|3963.29|3954.59|3963.46|3954.76|3963.25|3954.55|33
1630955730000|2021-09-06 19:15:30|3963.28|3954.58|3962.67|3953.97|3963.28|3954.58|3961.71|3953.01|35
1630955740000|2021-09-06 19:15:40|3962.7|3954|3962.35|3953.65|3962.7|3954|3962.26|3953.56|37
1630955750000|2021-09-06 19:15:50|3962.23|3953.53|3961.12|3952.42|3962.35|3953.65|3960.91|3952.21|34
1630955760000|2021-09-06 19:16:00|3961.09|3952.39|3959.71|3951.01|3961.09|3952.39|3959.58|3950.88|37
1630955770000|2021-09-06 19:16:10|3959.72|3951.02|3958.64|3949.94|3959.78|3951.08|3958.51|3949.81|32
1630955780000|2021-09-06 19:16:20|3958.67|3949.97|3957.35|3948.65|3958.67|3949.97|3956.77|3948.07|36
1630955790000|2021-09-06 19:16:30|3957.61|3948.91|3959.01|3950.31|3959.83|3951.13|3957.36|3948.66|39
1630955800000|2021-09-06 19:16:40|3959|3950.3|3958.72|3950.02|3959.09|3950.39|3958.37|3949.67|34
1630955810000|2021-09-06 19:16:50|3958.69|3949.99|3958.56|3949.86|3958.88|3950.18|3957.54|3948.84|37
1630955820000|2021-09-06 19:17:00|3958.6|3949.9|3958.5|3949.8|3958.64|3949.94|3958.3|3949.6|36
1630955830000|2021-09-06 19:17:10|3958.47|3949.77|3958.15|3949.45|3958.5|3949.8|3957.57|3948.87|37
1630955840000|2021-09-06 19:17:20|3958.14|3949.44|3956.99|3948.29|3958.14|3949.44|3956.92|3948.22|36
1630955850000|2021-09-06 19:17:30|3957.19|3948.49|3957.94|3949.24|3958.02|3949.32|3957.19|3948.49|31
1630955860000|2021-09-06 19:17:40|3957.97|3949.27|3957.91|3949.21|3958.23|3949.53|3957.52|3948.82|38
1630955870000|2021-09-06 19:17:50|3957.81|3949.11|3957.92|3949.22|3958.02|3949.32|3957.69|3948.99|35
1630955880000|2021-09-06 19:18:00|3957.88|3949.18|3959.63|3950.93|3959.69|3950.99|3957.84|3949.14|30
1630955890000|2021-09-06 19:18:10|3959.62|3950.92|3959.69|3950.99|3959.73|3951.03|3959.58|3950.88|26
1630955900000|2021-09-06 19:18:20|3959.68|3950.98|3959.66|3950.96|3959.78|3951.08|3959.25|3950.55|20
1630955910000|2021-09-06 19:18:30|3959.61|3950.91|3959.39|3950.69|3959.61|3950.91|3959.38|3950.68|23
1630955920000|2021-09-06 19:18:40|3959.4|3950.7|3959.4|3950.7|3959.46|3950.76|3959.35|3950.65|22
1630955930000|2021-09-06 19:18:50|3959.37|3950.67|3958.49|3949.79|3959.38|3950.68|3958.25|3949.55|32
1630955940000|2021-09-06 19:19:00|3958.6|3949.9|3958.61|3949.91|3958.65|3949.95|3957.85|3949.15|36
1630955950000|2021-09-06 19:19:10|3958.68|3949.98|3958.26|3949.56|3958.92|3950.22|3958.14|3949.44|37
1630955960000|2021-09-06 19:19:20|3958.28|3949.58|3958.09|3949.39|3958.28|3949.58|3957.79|3949.09|37
1630955970000|2021-09-06 19:19:30|3958.07|3949.37|3957.33|3948.63|3958.07|3949.37|3957.27|3948.57|35
1630955980000|2021-09-06 19:19:40|3957.36|3948.66|3957.34|3948.64|3957.69|3948.99|3957.16|3948.46|25
1630955990000|2021-09-06 19:19:50|3957.36|3948.66|3956.95|3948.25|3957.63|3948.93|3956.95|3948.25|37
1630956000000|2021-09-06 19:20:00|3956.7|3948|3956.63|3947.93|3956.9|3948.2|3956.55|3947.85|26
1630956010000|2021-09-06 19:20:10|3956.61|3947.91|3956.85|3948.15|3956.87|3948.17|3956.57|3947.87|30
1630956020000|2021-09-06 19:20:20|3956.78|3948.08|3957.56|3948.86|3957.56|3948.86|3956.47|3947.77|33
1630956030000|2021-09-06 19:20:30|3957.37|3948.67|3957.27|3948.57|3957.69|3948.99|3957.2|3948.5|30
1630956040000|2021-09-06 19:20:40|3957.2|3948.5|3957.11|3948.41|3957.23|3948.53|3956.86|3948.16|36
1630956050000|2021-09-06 19:20:50|3957.07|3948.37|3957.05|3948.35|3957.34|3948.64|3956.92|3948.22|36
1630956060000|2021-09-06 19:21:00|3957.06|3948.36|3957|3948.3|3957.35|3948.65|3957|3948.3|35
1630956070000|2021-09-06 19:21:10|3957.02|3948.32|3956.82|3948.12|3957.1|3948.4|3956.5|3947.8|38
1630956080000|2021-09-06 19:21:20|3956.81|3948.11|3956.56|3947.86|3956.92|3948.22|3956.44|3947.74|36
1630956090000|2021-09-06 19:21:30|3956.59|3947.89|3956.38|3947.68|3957.18|3948.48|3956.34|3947.64|39
1630956100000|2021-09-06 19:21:40|3956.37|3947.67|3956.32|3947.62|3956.64|3947.94|3956.15|3947.45|34
1630956110000|2021-09-06 19:21:50|3956.31|3947.61|3956.35|3947.65|3956.36|3947.66|3956.29|3947.59|29
1630956120000|2021-09-06 19:22:00|3956.31|3947.61|3956.36|3947.66|3956.38|3947.68|3956.28|3947.58|20
1630956130000|2021-09-06 19:22:10|3956.34|3947.64|3956.46|3947.76|3956.46|3947.76|3956.3|3947.6|23
1630956140000|2021-09-06 19:22:20|3956.35|3947.65|3956.84|3948.14|3957.64|3948.94|3956.35|3947.65|25
1630956150000|2021-09-06 19:22:30|3957.09|3948.39|3957.08|3948.38|3957.14|3948.44|3956.8|3948.1|16
1630956160000|2021-09-06 19:22:40|3957.06|3948.36|3957.37|3948.67|3957.6|3948.9|3956.93|3948.23|16
1630956170000|2021-09-06 19:22:50|3957.38|3948.68|3957.43|3948.73|3957.48|3948.78|3957.37|3948.67|12
1630956180000|2021-09-06 19:23:00|3957.56|3948.86|3957.56|3948.86|3958|3949.3|3957.38|3948.68|27
1630956190000|2021-09-06 19:23:10|3957.68|3948.98|3957.61|3948.91|3957.89|3949.19|3957.2|3948.5|28
1630956200000|2021-09-06 19:23:20|3957.78|3949.08|3958.14|3949.44|3958.15|3949.45|3957.68|3948.98|19
1630956210000|2021-09-06 19:23:30|3958.13|3949.43|3958.51|3949.81|3958.7|3950|3958.13|3949.43|26
1630956220000|2021-09-06 19:23:40|3958.58|3949.88|3958.56|3949.86|3958.65|3949.95|3958.51|3949.81|18
1630956230000|2021-09-06 19:23:50|3958.61|3949.91|3959|3950.3|3959|3950.3|3958.58|3949.88|13
1630956240000|2021-09-06 19:24:00|3958.74|3950.04|3958.95|3950.25|3959.36|3950.66|3958.57|3949.87|26
1630956250000|2021-09-06 19:24:10|3958.94|3950.24|3959.76|3951.06|3959.83|3951.13|3958.48|3949.78|26
1630956260000|2021-09-06 19:24:20|3959.75|3951.05|3959.58|3950.88|3959.81|3951.11|3959.19|3950.49|31
1630956270000|2021-09-06 19:24:30|3959.45|3950.75|3959.74|3951.04|3959.74|3951.04|3959.4|3950.7|30
1630956280000|2021-09-06 19:24:40|3959.75|3951.05|3959.96|3951.26|3960.03|3951.33|3959.62|3950.92|30
1630956290000|2021-09-06 19:24:50|3959.93|3951.23|3960.74|3952.04|3960.87|3952.17|3959.78|3951.08|33
1630956300000|2021-09-06 19:25:00|3960.45|3951.75|3961.04|3952.34|3961.29|3952.59|3960.32|3951.62|34
1630956310000|2021-09-06 19:25:10|3961.02|3952.32|3960.94|3952.24|3961.17|3952.47|3960.88|3952.18|34
1630956320000|2021-09-06 19:25:20|3960.96|3952.26|3960.77|3952.07|3961.03|3952.33|3960.72|3952.02|33
1630956330000|2021-09-06 19:25:30|3960.82|3952.12|3961.15|3952.45|3961.22|3952.52|3960.79|3952.09|36
1630956340000|2021-09-06 19:25:40|3961.13|3952.43|3960.37|3951.67|3961.22|3952.52|3960.29|3951.59|33
1630956350000|2021-09-06 19:25:50|3960.43|3951.73|3959.96|3951.26|3960.55|3951.85|3959.92|3951.22|36
1630956360000|2021-09-06 19:26:00|3960|3951.3|3960.65|3951.95|3960.75|3952.05|3959.91|3951.21|37
1630956370000|2021-09-06 19:26:10|3960.64|3951.94|3960.4|3951.7|3960.66|3951.96|3960.28|3951.58|33
1630956380000|2021-09-06 19:26:20|3960.39|3951.69|3960.24|3951.54|3960.42|3951.72|3960.12|3951.42|32
1630956390000|2021-09-06 19:26:30|3960.3|3951.6|3961.36|3952.66|3961.43|3952.73|3960.21|3951.51|34
1630956400000|2021-09-06 19:26:40|3961.25|3952.55|3961.28|3952.58|3961.42|3952.72|3961.16|3952.46|36
1630956410000|2021-09-06 19:26:50|3961.24|3952.54|3961.46|3952.76|3961.66|3952.96|3961.17|3952.47|33
1630956420000|2021-09-06 19:27:00|3961.56|3952.86|3960.94|3952.24|3961.67|3952.97|3960.94|3952.24|34
1630956430000|2021-09-06 19:27:10|3960.84|3952.14|3960.37|3951.67|3960.84|3952.14|3959.9|3951.2|35
1630956440000|2021-09-06 19:27:20|3960.36|3951.66|3961.11|3952.41|3961.13|3952.43|3960.23|3951.53|36
1630956450000|2021-09-06 19:27:30|3961.12|3952.42|3962.02|3953.32|3962.02|3953.32|3960.99|3952.29|34
1630956460000|2021-09-06 19:27:40|3961.98|3953.28|3962.57|3953.87|3962.63|3953.93|3961.92|3953.22|35
1630956470000|2021-09-06 19:27:50|3962.56|3953.86|3963.08|3954.38|3963.6|3954.9|3962.47|3953.77|27
1630956480000|2021-09-06 19:28:00|3963.06|3954.36|3963.48|3954.78|3963.71|3955.01|3963.06|3954.36|29
1630956490000|2021-09-06 19:28:10|3963.47|3954.77|3963.12|3954.42|3963.59|3954.89|3963.1|3954.4|31
1630956500000|2021-09-06 19:28:20|3963.13|3954.43|3963.16|3954.46|3963.22|3954.52|3963.06|3954.36|24
1630956510000|2021-09-06 19:28:30|3963.15|3954.45|3963.67|3954.97|3964.1|3955.4|3963.12|3954.42|35
1630956520000|2021-09-06 19:28:40|3963.69|3954.99|3963.34|3954.64|3963.91|3955.21|3963.28|3954.58|35
1630956530000|2021-09-06 19:28:50|3963.41|3954.71|3963.36|3954.66|3963.43|3954.73|3963.15|3954.45|33
1630956540000|2021-09-06 19:29:00|3963.33|3954.63|3963.39|3954.69|3963.39|3954.69|3963.18|3954.48|34
1630956550000|2021-09-06 19:29:10|3963.43|3954.73|3962.9|3954.2|3963.44|3954.74|3962.84|3954.14|34
1630956560000|2021-09-06 19:29:20|3962.84|3954.14|3962.76|3954.06|3962.97|3954.27|3962.58|3953.88|33
1630956570000|2021-09-06 19:29:30|3962.72|3954.02|3962.92|3954.22|3963.07|3954.37|3962.69|3953.99|27
1630956580000|2021-09-06 19:29:40|3962.91|3954.21|3962.73|3954.03|3962.91|3954.21|3962.59|3953.89|26
1630956590000|2021-09-06 19:29:50|3962.74|3954.04|3962.68|3953.98|3962.8|3954.1|3962.6|3953.9|16
1630956600000|2021-09-06 19:30:00|3962.74|3954.04|3962.81|3954.11|3963.09|3954.39|3962.64|3953.94|31
1630956610000|2021-09-06 19:30:10|3962.85|3954.15|3962.85|3954.15|3962.85|3954.15|3962.67|3953.97|31
1630956620000|2021-09-06 19:30:20|3962.81|3954.11|3959.95|3951.25|3963.49|3954.79|3959.93|3951.23|30
1630956630000|2021-09-06 19:30:30|3959.57|3950.87|3959.96|3951.26|3960.15|3951.45|3959.37|3950.67|36
1630956640000|2021-09-06 19:30:40|3960.01|3951.31|3960.01|3951.31|3960.2|3951.5|3959.9|3951.2|38
1630956650000|2021-09-06 19:30:50|3959.95|3951.25|3957.96|3949.26|3959.95|3951.25|3957.9|3949.2|38
1630956660000|2021-09-06 19:31:00|3957.98|3949.28|3959.23|3950.53|3959.44|3950.74|3957.74|3949.04|34
1630956670000|2021-09-06 19:31:10|3959.22|3950.52|3958.62|3949.92|3959.44|3950.74|3958.45|3949.75|35
1630956680000|2021-09-06 19:31:20|3958.61|3949.91|3957.47|3948.77|3958.61|3949.91|3957.27|3948.57|36
1630956690000|2021-09-06 19:31:30|3957.54|3948.84|3955.68|3946.98|3957.59|3948.89|3955.68|3946.98|39
1630956700000|2021-09-06 19:31:40|3955.55|3946.85|3954.99|3946.29|3955.71|3947.01|3954.9|3946.2|37
1630956710000|2021-09-06 19:31:50|3955.02|3946.32|3954.15|3945.45|3955.15|3946.45|3954.06|3945.36|29
1630956720000|2021-09-06 19:32:00|3954|3945.3|3952.5|3943.8|3954.49|3945.79|3952.5|3943.8|34
1630956730000|2021-09-06 19:32:10|3952.64|3943.94|3952.42|3943.72|3952.64|3943.94|3952.03|3943.33|20
1630956740000|2021-09-06 19:32:20|3952.35|3943.65|3951.99|3943.29|3952.39|3943.69|3951.9|3943.2|28
1630956750000|2021-09-06 19:32:30|3951.96|3943.26|3951.99|3943.29|3951.99|3943.29|3951.94|3943.24|4
1630956760000|2021-09-06 19:32:40|3952.06|3943.36|3951.76|3943.06|3952.34|3943.64|3951.67|3942.97|28
1630956770000|2021-09-06 19:32:50|3951.68|3942.98|3951.75|3943.05|3952.13|3943.43|3951.63|3942.93|27
1630956780000|2021-09-06 19:33:00|3951.87|3943.17|3952.27|3943.57|3952.55|3943.85|3951.47|3942.77|32
1630956790000|2021-09-06 19:33:10|3952.33|3943.63|3952.07|3943.37|3952.41|3943.71|3952.02|3943.32|34
1630956800000|2021-09-06 19:33:20|3952.09|3943.39|3951.74|3943.04|3952.15|3943.45|3951.5|3942.8|34
1630956810000|2021-09-06 19:33:30|3951.75|3943.05|3951.66|3942.96|3951.83|3943.13|3951.47|3942.77|30
1630956820000|2021-09-06 19:33:40|3951.47|3942.77|3951.94|3943.24|3951.94|3943.24|3951.23|3942.53|38
1630956830000|2021-09-06 19:33:50|3951.77|3943.07|3951.67|3942.97|3951.93|3943.23|3951.45|3942.75|34
1630956840000|2021-09-06 19:34:00|3951.68|3942.98|3951.56|3942.86|3951.76|3943.06|3951.28|3942.58|35
1630956850000|2021-09-06 19:34:10|3951.51|3942.81|3951.31|3942.61|3951.51|3942.81|3951.23|3942.53|25
1630956860000|2021-09-06 19:34:20|3951.3|3942.6|3951.05|3942.35|3951.32|3942.62|3950.96|3942.26|23
1630956870000|2021-09-06 19:34:30|3950.89|3942.19|3950.29|3941.59|3950.89|3942.19|3950.29|3941.59|26
1630956880000|2021-09-06 19:34:40|3950.3|3941.6|3948.67|3939.97|3950.31|3941.61|3948.67|3939.97|28
1630956890000|2021-09-06 19:34:50|3948.45|3939.75|3946.9|3938.2|3948.5|3939.8|3946.9|3938.2|27
1630956900000|2021-09-06 19:35:00|3946.93|3938.23|3945.3|3936.6|3947.01|3938.31|3945.05|3936.35|29
1630956910000|2021-09-06 19:35:10|3944.94|3936.24|3944.54|3935.84|3945.24|3936.54|3944.16|3935.46|36
1630956920000|2021-09-06 19:35:20|3944.58|3935.88|3944.44|3935.74|3944.58|3935.88|3943.93|3935.23|36
1630956930000|2021-09-06 19:35:30|3944.37|3935.67|3944.49|3935.79|3944.66|3935.96|3944.14|3935.44|35
1630956940000|2021-09-06 19:35:40|3944.56|3935.86|3944.22|3935.52|3944.95|3936.25|3944.22|3935.52|28
1630956950000|2021-09-06 19:35:50|3944.32|3935.62|3945.97|3937.27|3946.98|3938.28|3944.32|3935.62|37
1630956960000|2021-09-06 19:36:00|3946.18|3937.48|3946.88|3938.18|3947.07|3938.37|3945.94|3937.24|39
1630956970000|2021-09-06 19:36:10|3946.73|3938.03|3947.1|3938.4|3947.27|3938.57|3946.53|3937.83|33
1630956980000|2021-09-06 19:36:20|3947.38|3938.68|3947.52|3938.82|3947.94|3939.24|3947.35|3938.65|39
1630956990000|2021-09-06 19:36:30|3947.54|3938.84|3947.53|3938.83|3947.73|3939.03|3947.15|3938.45|37
1630957000000|2021-09-06 19:36:40|3947.56|3938.86|3946.9|3938.2|3947.8|3939.1|3946.77|3938.07|34
1630957010000|2021-09-06 19:36:50|3946.78|3938.08|3946.48|3937.78|3946.81|3938.11|3946.46|3937.76|35
1630957020000|2021-09-06 19:37:00|3946.5|3937.8|3947.36|3938.66|3947.36|3938.66|3946.28|3937.58|32
1630957030000|2021-09-06 19:37:10|3947.65|3938.95|3947.72|3939.02|3947.74|3939.04|3947.65|3938.95|20
1630957040000|2021-09-06 19:37:20|3947.68|3938.98|3947.76|3939.06|3947.76|3939.06|3947.67|3938.97|9
1630957050000|2021-09-06 19:37:30|3947.8|3939.1|3947.72|3939.02|3947.83|3939.13|3947.72|3939.02|16
1630957060000|2021-09-06 19:37:40|3947.54|3938.84|3947.51|3938.81|3947.54|3938.84|3947.24|3938.54|24
1630957070000|2021-09-06 19:37:50|3947.56|3938.86|3947.52|3938.82|3947.56|3938.86|3947.42|3938.72|15
1630957080000|2021-09-06 19:38:00|3947.55|3938.85|3947.26|3938.56|3947.7|3939|3947.15|3938.45|29
1630957090000|2021-09-06 19:38:10|3947.48|3938.78|3947.82|3939.12|3947.91|3939.21|3947.48|3938.78|32
1630957100000|2021-09-06 19:38:20|3947.85|3939.15|3949.69|3940.99|3950.16|3941.46|3947.85|3939.15|38
1630957110000|2021-09-06 19:38:30|3949.73|3941.03|3950.24|3941.54|3950.68|3941.98|3949.56|3940.86|28
1630957120000|2021-09-06 19:38:40|3950.16|3941.46|3951.14|3942.44|3951.21|3942.51|3950.16|3941.46|31
1630957130000|2021-09-06 19:38:50|3951.13|3942.43|3950.5|3941.8|3951.13|3942.43|3950.42|3941.72|30
1630957140000|2021-09-06 19:39:00|3950.53|3941.83|3949.84|3941.14|3950.53|3941.83|3949.62|3940.92|19
1630957150000|2021-09-06 19:39:10|3949.73|3941.03|3948.76|3940.06|3949.84|3941.14|3948.42|3939.72|20
1630957160000|2021-09-06 19:39:20|3948.65|3939.95|3948.84|3940.14|3948.84|3940.14|3948.04|3939.34|21
1630957170000|2021-09-06 19:39:30|3948.91|3940.21|3949.11|3940.41|3949.47|3940.77|3948.91|3940.21|39
1630957180000|2021-09-06 19:39:40|3949.07|3940.37|3949.89|3941.19|3950.04|3941.34|3948.91|3940.21|35
1630957190000|2021-09-06 19:39:50|3949.75|3941.05|3949.24|3940.54|3949.85|3941.15|3948.93|3940.23|38
1630957200000|2021-09-06 19:40:00|3949.16|3940.46|3949.94|3941.24|3949.94|3941.24|3949.08|3940.38|38
1630957210000|2021-09-06 19:40:10|3949.73|3941.03|3949.45|3940.75|3949.8|3941.1|3949.45|3940.75|33
1630957220000|2021-09-06 19:40:20|3949.46|3940.76|3949.47|3940.77|3949.77|3941.07|3949.16|3940.46|36
1630957230000|2021-09-06 19:40:30|3949.49|3940.79|3949.7|3941|3949.84|3941.14|3949.49|3940.79|33
1630957240000|2021-09-06 19:40:40|3949.59|3940.89|3951.17|3942.47|3951.19|3942.49|3949.52|3940.82|34
1630957250000|2021-09-06 19:40:50|3951.05|3942.35|3950.84|3942.14|3951.15|3942.45|3950.57|3941.87|25
1630957260000|2021-09-06 19:41:00|3951.11|3942.41|3951.42|3942.72|3951.81|3943.11|3950.93|3942.23|31
1630957270000|2021-09-06 19:41:10|3951.41|3942.71|3950.33|3941.63|3951.41|3942.71|3950.29|3941.59|16
1630957280000|2021-09-06 19:41:20|3950.23|3941.53|3950.52|3941.82|3950.6|3941.9|3950.21|3941.51|37
1630957290000|2021-09-06 19:41:30|3950.47|3941.77|3950.49|3941.79|3950.56|3941.86|3950.42|3941.72|13
1630957300000|2021-09-06 19:41:40|3950.52|3941.82|3951.56|3942.86|3951.7|3943|3950.35|3941.65|32
1630957310000|2021-09-06 19:41:50|3951.52|3942.82|3951.46|3942.76|3951.53|3942.83|3951.16|3942.46|35
1630957320000|2021-09-06 19:42:00|3951.41|3942.71|3950.24|3941.54|3951.48|3942.78|3950.24|3941.54|34
1630957330000|2021-09-06 19:42:10|3950.23|3941.53|3949.24|3940.54|3950.23|3941.53|3949.18|3940.48|37
1630957340000|2021-09-06 19:42:20|3949.22|3940.52|3949.9|3941.2|3949.9|3941.2|3949.15|3940.45|39
1630957350000|2021-09-06 19:42:30|3949.89|3941.19|3948.71|3940.01|3950.3|3941.6|3948.71|3940.01|38
1630957360000|2021-09-06 19:42:40|3948.87|3940.17|3949.24|3940.54|3949.24|3940.54|3948.78|3940.08|32
1630957370000|2021-09-06 19:42:50|3949.21|3940.51|3948.87|3940.17|3949.21|3940.51|3948.76|3940.06|34
1630957380000|2021-09-06 19:43:00|3948.89|3940.19|3947.11|3938.41|3948.95|3940.25|3946.85|3938.15|35
1630957390000|2021-09-06 19:43:10|3947.13|3938.43|3948.2|3939.5|3949.35|3940.65|3947.13|3938.43|35
1630957400000|2021-09-06 19:43:20|3948.16|3939.46|3947.82|3939.12|3948.2|3939.5|3947.45|3938.75|33
1630957410000|2021-09-06 19:43:30|3947.83|3939.13|3947.05|3938.35|3948.17|3939.47|3947.05|3938.35|32
1630957420000|2021-09-06 19:43:40|3946.84|3938.14|3946.33|3937.63|3947.04|3938.34|3944.96|3936.26|24
1630957430000|2021-09-06 19:43:50|3946.41|3937.71|3946.51|3937.81|3946.81|3938.11|3946.12|3937.42|29
1630957440000|2021-09-06 19:44:00|3946.42|3937.72|3946.89|3938.19|3946.89|3938.19|3946.42|3937.72|24
1630957450000|2021-09-06 19:44:10|3947|3938.3|3947.26|3938.56|3948.27|3939.57|3947|3938.3|34
1630957460000|2021-09-06 19:44:20|3947.24|3938.54|3947.09|3938.39|3947.34|3938.64|3947.05|3938.35|21
1630957470000|2021-09-06 19:44:30|3947.02|3938.32|3947.38|3938.68|3947.6|3938.9|3947.02|3938.32|19
1630957480000|2021-09-06 19:44:40|3947.56|3938.86|3947.51|3938.81|3947.66|3938.96|3947.36|3938.66|22
1630957490000|2021-09-06 19:44:50|3947.19|3938.49|3947.66|3938.96|3947.66|3938.96|3947.12|3938.42|14
1630957500000|2021-09-06 19:45:00|3947.65|3938.95|3946.71|3938.01|3947.66|3938.96|3946.67|3937.97|24
1630957510000|2021-09-06 19:45:10|3946.7|3938|3946.97|3938.27|3946.97|3938.27|3946.7|3938|9
1630957520000|2021-09-06 19:45:20|3947.03|3938.33|3947.12|3938.42|3947.31|3938.61|3946.84|3938.14|33
1630957530000|2021-09-06 19:45:30|3947.04|3938.34|3946.89|3938.19|3947.28|3938.58|3946.89|3938.19|32
1630957540000|2021-09-06 19:45:40|3946.92|3938.22|3946.75|3938.05|3946.95|3938.25|3946.69|3937.99|34
1630957550000|2021-09-06 19:45:50|3946.72|3938.02|3946.75|3938.05|3946.9|3938.2|3946.69|3937.99|27
1630957560000|2021-09-06 19:46:00|3946.73|3938.03|3945.46|3936.76|3946.88|3938.18|3945.43|3936.73|36
1630957570000|2021-09-06 19:46:10|3945.8|3937.1|3947.49|3938.79|3947.73|3939.03|3945.8|3937.1|33
1630957580000|2021-09-06 19:46:20|3947.44|3938.74|3947.92|3939.22|3948.05|3939.35|3947.44|3938.74|33
1630957590000|2021-09-06 19:46:30|3947.96|3939.26|3947.96|3939.26|3948.19|3939.49|3947.72|3939.02|36
1630957600000|2021-09-06 19:46:40|3947.93|3939.23|3947.81|3939.11|3948.12|3939.42|3947.49|3938.79|36
1630957610000|2021-09-06 19:46:50|3947.86|3939.16|3948.01|3939.31|3948.03|3939.33|3947.81|3939.11|34
1630957620000|2021-09-06 19:47:00|3947.99|3939.29|3948.88|3940.18|3948.88|3940.18|3947.92|3939.22|29
1630957630000|2021-09-06 19:47:10|3948.92|3940.22|3948.89|3940.19|3949|3940.3|3948.86|3940.16|14
1630957640000|2021-09-06 19:47:20|3948.87|3940.17|3948.78|3940.08|3948.97|3940.27|3948.74|3940.04|26
1630957650000|2021-09-06 19:47:30|3948.79|3940.09|3948.74|3940.04|3948.87|3940.17|3948.67|3939.97|26
1630957660000|2021-09-06 19:47:40|3948.73|3940.03|3948.74|3940.04|3949.11|3940.41|3948.6|3939.9|32
1630957670000|2021-09-06 19:47:50|3948.73|3940.03|3948.88|3940.18|3949|3940.3|3948.63|3939.93|31
1630957680000|2021-09-06 19:48:00|3948.93|3940.23|3949.8|3941.1|3949.8|3941.1|3948.76|3940.06|30
1630957690000|2021-09-06 19:48:10|3949.68|3940.98|3948.94|3940.24|3949.8|3941.1|3948.65|3939.95|37
1630957700000|2021-09-06 19:48:20|3948.91|3940.21|3948.99|3940.29|3949.4|3940.7|3948.71|3940.01|36
1630957710000|2021-09-06 19:48:30|3949.01|3940.31|3949.32|3940.62|3949.55|3940.85|3949.01|3940.31|31
1630957720000|2021-09-06 19:48:40|3949.21|3940.51|3948.77|3940.07|3949.55|3940.85|3948.77|3940.07|36
1630957730000|2021-09-06 19:48:50|3948.76|3940.06|3948.13|3939.43|3948.83|3940.13|3948.1|3939.4|34
1630957740000|2021-09-06 19:49:00|3948.19|3939.49|3947.92|3939.22|3948.48|3939.78|3947.92|3939.22|30
1630957750000|2021-09-06 19:49:10|3947.9|3939.2|3948.88|3940.18|3948.88|3940.18|3947.9|3939.2|34
1630957760000|2021-09-06 19:49:20|3948.59|3939.89|3948.63|3939.93|3948.98|3940.28|3948.44|3939.74|39
1630957770000|2021-09-06 19:49:30|3948.69|3939.99|3948.52|3939.82|3948.88|3940.18|3948.38|3939.68|31
1630957780000|2021-09-06 19:49:40|3948.49|3939.79|3948.39|3939.69|3948.61|3939.91|3948.35|3939.65|30
1630957790000|2021-09-06 19:49:50|3948.34|3939.64|3949.26|3940.56|3949.86|3941.16|3948.34|3939.64|37
1630957800000|2021-09-06 19:50:00|3949.29|3940.59|3948.5|3939.8|3949.29|3940.59|3948.44|3939.74|37
1630957810000|2021-09-06 19:50:10|3948.67|3939.97|3949.53|3940.83|3949.9|3941.2|3948.46|3939.76|35
1630957820000|2021-09-06 19:50:20|3949.58|3940.88|3949.54|3940.84|3949.74|3941.04|3948.83|3940.13|35
1630957830000|2021-09-06 19:50:30|3949.55|3940.85|3949.19|3940.49|3949.56|3940.86|3948.83|3940.13|38
1630957840000|2021-09-06 19:50:40|3949.03|3940.33|3949.06|3940.36|3949.64|3940.94|3948.85|3940.15|34
1630957850000|2021-09-06 19:50:50|3949.09|3940.39|3949.04|3940.34|3949.54|3940.84|3948.95|3940.25|35
1630957860000|2021-09-06 19:51:00|3949.19|3940.49|3948.66|3939.96|3949.19|3940.49|3948.64|3939.94|30
1630957870000|2021-09-06 19:51:10|3948.39|3939.69|3948.19|3939.49|3948.86|3940.16|3947.61|3938.91|30
1630957880000|2021-09-06 19:51:20|3948.12|3939.42|3947.84|3939.14|3948.18|3939.48|3947.51|3938.81|33
1630957890000|2021-09-06 19:51:30|3947.88|3939.18|3947.4|3938.7|3947.88|3939.18|3947.4|3938.7|31
1630957900000|2021-09-06 19:51:40|3947.39|3938.69|3947.3|3938.6|3947.61|3938.91|3946.86|3938.16|31
1630957910000|2021-09-06 19:51:50|3947.34|3938.64|3947.94|3939.24|3948.02|3939.32|3947.31|3938.61|28
1630957920000|2021-09-06 19:52:00|3947.91|3939.21|3947.66|3938.96|3947.91|3939.21|3947.66|3938.96|29
1630957930000|2021-09-06 19:52:10|3947.5|3938.8|3947.79|3939.09|3947.79|3939.09|3947.33|3938.63|25
1630957940000|2021-09-06 19:52:20|3947.77|3939.07|3947.88|3939.18|3948.19|3939.49|3947.58|3938.88|34
1630957950000|2021-09-06 19:52:30|3947.81|3939.11|3948.05|3939.35|3948.13|3939.43|3947.73|3939.03|33
1630957960000|2021-09-06 19:52:40|3948.01|3939.31|3948.49|3939.79|3948.58|3939.88|3948.01|3939.31|32
1630957970000|2021-09-06 19:52:50|3948.36|3939.66|3948.57|3939.87|3948.68|3939.98|3948.36|3939.66|10
1630957980000|2021-09-06 19:53:00|3948.64|3939.94|3949.26|3940.56|3949.27|3940.57|3948.57|3939.87|26
1630957990000|2021-09-06 19:53:10|3949.23|3940.53|3949.11|3940.41|3949.39|3940.69|3949.01|3940.31|28
1630958000000|2021-09-06 19:53:20|3949.12|3940.42|3949.37|3940.67|3949.38|3940.68|3949.11|3940.41|18
1630958010000|2021-09-06 19:53:30|3949.36|3940.66|3949.94|3941.24|3949.96|3941.26|3949.36|3940.66|21
1630958020000|2021-09-06 19:53:40|3950.02|3941.32|3949.97|3941.27|3950.18|3941.48|3949.92|3941.22|28
1630958030000|2021-09-06 19:53:50|3949.98|3941.28|3949.75|3941.05|3949.98|3941.28|3949.69|3940.99|23
1630958040000|2021-09-06 19:54:00|3949.79|3941.09|3949.88|3941.18|3949.93|3941.23|3949.73|3941.03|29
1630958050000|2021-09-06 19:54:10|3949.73|3941.03|3949.84|3941.14|3950.25|3941.55|3949.7|3941|31
1630958060000|2021-09-06 19:54:20|3949.74|3941.04|3948.5|3939.8|3950.11|3941.41|3948.27|3939.57|36
1630958070000|2021-09-06 19:54:30|3948.49|3939.79|3948.51|3939.81|3948.69|3939.99|3948.2|3939.5|31
1630958080000|2021-09-06 19:54:40|3948.39|3939.69|3948.45|3939.75|3948.65|3939.95|3948.12|3939.42|23
1630958090000|2021-09-06 19:54:50|3948.25|3939.55|3948.78|3940.08|3948.78|3940.08|3948.25|3939.55|19
1630958100000|2021-09-06 19:55:00|3949.09|3940.39|3949.31|3940.61|3949.62|3940.92|3949.08|3940.38|30
1630958110000|2021-09-06 19:55:10|3949.24|3940.54|3948.91|3940.21|3949.24|3940.54|3948.88|3940.18|24
1630958120000|2021-09-06 19:55:20|3948.89|3940.19|3947.75|3939.05|3949.04|3940.34|3947.5|3938.8|26
1630958130000|2021-09-06 19:55:30|3947.64|3938.94|3948.38|3939.68|3948.63|3939.93|3947.62|3938.92|33
1630958140000|2021-09-06 19:55:40|3948.47|3939.77|3947.35|3938.65|3948.49|3939.79|3947.35|3938.65|26
1630958150000|2021-09-06 19:55:50|3947.32|3938.62|3947.51|3938.81|3947.79|3939.09|3947.3|3938.6|37
1630958160000|2021-09-06 19:56:00|3947.5|3938.8|3947.1|3938.4|3947.56|3938.86|3947.1|3938.4|35
1630958170000|2021-09-06 19:56:10|3947.04|3938.34|3946.37|3937.67|3947.06|3938.36|3946.31|3937.61|32
1630958180000|2021-09-06 19:56:20|3946.33|3937.63|3944.92|3936.22|3946.33|3937.63|3944.87|3936.17|27
1630958190000|2021-09-06 19:56:30|3945.05|3936.35|3946.01|3937.31|3946.02|3937.32|3945.05|3936.35|27
1630958200000|2021-09-06 19:56:40|3946|3937.3|3945.07|3936.37|3946.01|3937.31|3945.07|3936.37|29
1630958210000|2021-09-06 19:56:50|3945.11|3936.41|3945.09|3936.39|3945.34|3936.64|3945.07|3936.37|32
1630958220000|2021-09-06 19:57:00|3945.08|3936.38|3945.07|3936.37|3945.31|3936.61|3945.07|3936.37|15
1630958230000|2021-09-06 19:57:10|3944.9|3936.2|3945.42|3936.72|3945.42|3936.72|3944.68|3935.98|23
1630958240000|2021-09-06 19:57:20|3945.25|3936.55|3945.37|3936.67|3946.21|3937.51|3945.24|3936.54|34
1630958250000|2021-09-06 19:57:30|3945.35|3936.65|3945.49|3936.79|3945.57|3936.87|3945.33|3936.63|29
1630958260000|2021-09-06 19:57:40|3945.48|3936.78|3945.36|3936.66|3945.6|3936.9|3945.36|3936.66|23
1630958270000|2021-09-06 19:57:50|3945.34|3936.64|3945.37|3936.67|3945.4|3936.7|3945.31|3936.61|16
1630958280000|2021-09-06 19:58:00|3945.35|3936.65|3945.33|3936.63|3945.41|3936.71|3945.33|3936.63|7
1630958290000|2021-09-06 19:58:10|3945.34|3936.64|3945.38|3936.68|3945.4|3936.7|3945.3|3936.6|14
1630958300000|2021-09-06 19:58:20|3945.49|3936.79|3945.34|3936.64|3945.52|3936.82|3945.34|3936.64|25
1630958310000|2021-09-06 19:58:30|3945.33|3936.63|3944.89|3936.19|3945.33|3936.63|3944.62|3935.92|24
1630958330000|2021-09-06 19:58:50|3944.79|3936.09|3944.69|3935.99|3944.79|3936.09|3944.67|3935.97|8
1630958340000|2021-09-06 19:59:00|3944.66|3935.96|3944.71|3936.01|3944.77|3936.07|3944.35|3935.65|30
1630958350000|2021-09-06 19:59:10|3944.74|3936.04|3944.78|3936.08|3944.85|3936.15|3944.29|3935.59|35
1630958360000|2021-09-06 19:59:20|3944.68|3935.98|3944.73|3936.03|3944.8|3936.1|3944.25|3935.55|32
1630958370000|2021-09-06 19:59:30|3944.71|3936.01|3944.69|3935.99|3945.49|3936.79|3944.41|3935.71|34
1630958380000|2021-09-06 19:59:40|3944.71|3936.01|3944.7|3936|3944.8|3936.1|3944.52|3935.82|35
1630958390000|2021-09-06 19:59:50|3944.56|3935.86|3943.56|3934.86|3944.8|3936.1|3943.36|3934.66|33
1630958400000|2021-09-06 20:00:00|3943.32|3934.62|3944.45|3935.75|3944.47|3935.77|3943.32|3934.62|33
1630958410000|2021-09-06 20:00:10|3944.15|3935.45|3945.53|3936.83|3945.53|3936.83|3944.08|3935.38|33
1630958420000|2021-09-06 20:00:20|3945.59|3936.89|3945.83|3937.13|3946.03|3937.33|3945.47|3936.77|38
1630958430000|2021-09-06 20:00:30|3945.91|3937.21|3947.38|3938.68|3947.4|3938.7|3945.8|3937.1|36
1630958440000|2021-09-06 20:00:40|3947.36|3938.66|3947.41|3938.71|3947.65|3938.95|3946.61|3937.91|39
1630958450000|2021-09-06 20:00:50|3947.35|3938.65|3949.07|3940.37|3949.08|3940.38|3947.32|3938.62|35
1630958460000|2021-09-06 20:01:00|3949.06|3940.36|3951.68|3942.98|3951.89|3943.19|3948.97|3940.27|31
1630958470000|2021-09-06 20:01:10|3951.74|3943.04|3953.4|3944.7|3953.61|3944.91|3950.84|3942.14|35
1630958480000|2021-09-06 20:01:20|3953.55|3944.85|3953.4|3944.7|3953.64|3944.94|3953.15|3944.45|36
1630958490000|2021-09-06 20:01:30|3953.68|3944.98|3952.83|3944.13|3953.68|3944.98|3952.58|3943.88|37
1630958500000|2021-09-06 20:01:40|3953.05|3944.35|3953.2|3944.5|3953.49|3944.79|3953.04|3944.34|34
1630958510000|2021-09-06 20:01:50|3953.05|3944.35|3953.49|3944.79|3953.75|3945.05|3952.96|3944.26|36
1630958520000|2021-09-06 20:02:00|3953.54|3944.84|3953.22|3944.52|3953.56|3944.86|3953.08|3944.38|40
1630958530000|2021-09-06 20:02:10|3953.3|3944.6|3952.1|3943.4|3953.3|3944.6|3951.9|3943.2|33
1630958540000|2021-09-06 20:02:20|3952.15|3943.45|3953.03|3944.33|3953.13|3944.43|3952.15|3943.45|35
1630958550000|2021-09-06 20:02:30|3953.01|3944.31|3952.93|3944.23|3953.12|3944.42|3952.9|3944.2|32
1630958560000|2021-09-06 20:02:40|3952.9|3944.2|3952.22|3943.52|3952.91|3944.21|3952.19|3943.49|31
1630958570000|2021-09-06 20:02:50|3952.15|3943.45|3951.77|3943.07|3952.17|3943.47|3951.64|3942.94|33
1630958580000|2021-09-06 20:03:00|3951.74|3943.04|3951.53|3942.83|3951.74|3943.04|3951.27|3942.57|34
1630958590000|2021-09-06 20:03:10|3951.39|3942.69|3950.31|3941.61|3951.69|3942.99|3950.31|3941.61|35
1630958600000|2021-09-06 20:03:20|3950.38|3941.68|3950.41|3941.71|3950.63|3941.93|3949.49|3940.79|38
1630958610000|2021-09-06 20:03:30|3950.39|3941.69|3949.51|3940.81|3950.39|3941.69|3949.31|3940.61|34
1630958620000|2021-09-06 20:03:40|3949.29|3940.59|3948.15|3939.45|3949.41|3940.71|3948.15|3939.45|38
1630958630000|2021-09-06 20:03:50|3948.08|3939.38|3947.41|3938.71|3948.08|3939.38|3947.24|3938.54|34
1630958640000|2021-09-06 20:04:00|3947.29|3938.59|3948.12|3939.42|3948.34|3939.64|3946.65|3937.95|29
1630958650000|2021-09-06 20:04:10|3948.16|3939.46|3947.95|3939.25|3948.16|3939.46|3947.84|3939.14|34
1630958660000|2021-09-06 20:04:20|3947.88|3939.18|3947.8|3939.1|3947.88|3939.18|3947.63|3938.93|28
1630958670000|2021-09-06 20:04:30|3947.82|3939.12|3947.03|3938.33|3947.82|3939.12|3946.61|3937.91|30
1630958680000|2021-09-06 20:04:40|3947.06|3938.36|3946.96|3938.26|3947.06|3938.36|3946.41|3937.71|25
1630958690000|2021-09-06 20:04:50|3947.03|3938.33|3946.62|3937.92|3947.03|3938.33|3945.97|3937.27|32
1630958700000|2021-09-06 20:05:00|3946.63|3937.93|3944.3|3935.6|3946.8|3938.1|3944.1|3935.4|33
1630958710000|2021-09-06 20:05:10|3944.39|3935.69|3944.12|3935.42|3944.41|3935.71|3944.01|3935.31|31
1630958720000|2021-09-06 20:05:20|3944.1|3935.4|3944.09|3935.39|3944.34|3935.64|3943.98|3935.28|30
1630958730000|2021-09-06 20:05:30|3944.06|3935.36|3943.28|3934.58|3944.26|3935.56|3943.28|3934.58|36
1630958740000|2021-09-06 20:05:40|3943.42|3934.72|3942.94|3934.24|3943.51|3934.81|3942.94|3934.24|35
1630958750000|2021-09-06 20:05:50|3942.89|3934.19|3943|3934.3|3943.46|3934.76|3942.36|3933.66|37
1630958760000|2021-09-06 20:06:00|3942.37|3933.67|3941.96|3933.26|3942.79|3934.09|3941.62|3932.92|34
1630958770000|2021-09-06 20:06:10|3941.37|3932.67|3941.19|3932.49|3941.41|3932.71|3940|3931.3|29
1630958780000|2021-09-06 20:06:20|3941.14|3932.44|3941.29|3932.59|3942.05|3933.35|3941.11|3932.41|32
1630958790000|2021-09-06 20:06:30|3941.21|3932.51|3940.76|3932.06|3941.22|3932.52|3940.75|3932.05|10
1630958800000|2021-09-06 20:06:40|3941.09|3932.39|3941.44|3932.74|3942.27|3933.57|3940.76|3932.06|33
1630958810000|2021-09-06 20:06:50|3941.19|3932.49|3941.34|3932.64|3942.02|3933.32|3941.19|3932.49|33
1630958820000|2021-09-06 20:07:00|3940.99|3932.29|3940.66|3931.96|3941.01|3932.31|3940.62|3931.92|30
1630958830000|2021-09-06 20:07:10|3940.65|3931.95|3939.69|3930.99|3940.65|3931.95|3939.62|3930.92|28
1630958840000|2021-09-06 20:07:20|3939.56|3930.86|3939.09|3930.39|3939.65|3930.95|3939.09|3930.39|29
1630958850000|2021-09-06 20:07:30|3939.07|3930.37|3938.83|3930.13|3939.12|3930.42|3938.44|3929.74|29
1630958860000|2021-09-06 20:07:40|3938.88|3930.18|3940.07|3931.37|3940.1|3931.4|3938.75|3930.05|38
1630958870000|2021-09-06 20:07:50|3940.24|3931.54|3940.44|3931.74|3940.94|3932.24|3940.24|3931.54|35
1630958880000|2021-09-06 20:08:00|3940.38|3931.68|3941.05|3932.35|3941.17|3932.47|3940.36|3931.66|34
1630958890000|2021-09-06 20:08:10|3941.1|3932.4|3941.01|3932.31|3941.43|3932.73|3941.01|3932.31|29
1630958900000|2021-09-06 20:08:20|3941.02|3932.32|3941.13|3932.43|3941.22|3932.52|3940.86|3932.16|32
1630958910000|2021-09-06 20:08:30|3941.22|3932.52|3941.87|3933.17|3942.1|3933.4|3941.02|3932.32|37
1630958920000|2021-09-06 20:08:40|3941.9|3933.2|3941.74|3933.04|3941.93|3933.23|3941.65|3932.95|26
1630958930000|2021-09-06 20:08:50|3941.77|3933.07|3940.6|3931.9|3941.8|3933.1|3940.6|3931.9|33
1630958940000|2021-09-06 20:09:00|3940.41|3931.71|3938.79|3930.09|3940.46|3931.76|3938.7|3930|37
1630958950000|2021-09-06 20:09:10|3938.89|3930.19|3938.83|3930.13|3939.29|3930.59|3938.69|3929.99|37
1630958960000|2021-09-06 20:09:20|3938.82|3930.12|3939.27|3930.57|3939.27|3930.57|3938.34|3929.64|36
1630958970000|2021-09-06 20:09:30|3939.28|3930.58|3939.65|3930.95|3940.29|3931.59|3939.17|3930.47|33
1630958980000|2021-09-06 20:09:40|3939.64|3930.94|3937.96|3929.26|3939.69|3930.99|3937.92|3929.22|35
1630958990000|2021-09-06 20:09:50|3937.97|3929.27|3938.02|3929.32|3938.28|3929.58|3937.81|3929.11|27
1630959000000|2021-09-06 20:10:00|3938.12|3929.42|3938.26|3929.56|3938.77|3930.07|3937.86|3929.16|28
1630959010000|2021-09-06 20:10:10|3938.22|3929.52|3938.38|3929.68|3938.4|3929.7|3938.22|3929.52|33
1630959020000|2021-09-06 20:10:20|3938.45|3929.75|3938.29|3929.59|3938.45|3929.75|3938.2|3929.5|23
1630959030000|2021-09-06 20:10:30|3938.32|3929.62|3938.49|3929.79|3938.49|3929.79|3938.19|3929.49|34
1630959040000|2021-09-06 20:10:40|3938.55|3929.85|3938.44|3929.74|3938.66|3929.96|3938.4|3929.7|34
1630959050000|2021-09-06 20:10:50|3938.47|3929.77|3938.31|3929.61|3938.67|3929.97|3937.96|3929.26|31
1630959060000|2021-09-06 20:11:00|3938.35|3929.65|3937.06|3928.36|3938.35|3929.65|3936.86|3928.16|36
1630959070000|2021-09-06 20:11:10|3937.09|3928.39|3936.66|3927.96|3937.09|3928.39|3936.5|3927.8|34
1630959080000|2021-09-06 20:11:20|3936.06|3927.36|3936.39|3927.69|3936.51|3927.81|3936.06|3927.36|17
1630959090000|2021-09-06 20:11:30|3936.46|3927.76|3936.28|3927.58|3936.62|3927.92|3936.28|3927.58|25
1630959100000|2021-09-06 20:11:40|3936.31|3927.61|3936.89|3928.19|3936.89|3928.19|3936.31|3927.61|12
1630959110000|2021-09-06 20:11:50|3936.93|3928.23|3937.22|3928.52|3937.22|3928.52|3936.69|3927.99|36
1630959120000|2021-09-06 20:12:00|3937.2|3928.5|3937.78|3929.08|3937.78|3929.08|3937.19|3928.49|32
1630959130000|2021-09-06 20:12:10|3937.79|3929.09|3937.83|3929.13|3937.83|3929.13|3937.68|3928.98|26
1630959140000|2021-09-06 20:12:20|3937.9|3929.2|3938.16|3929.46|3938.24|3929.54|3937.74|3929.04|36
1630959150000|2021-09-06 20:12:30|3937.96|3929.26|3938.13|3929.43|3938.45|3929.75|3937.85|3929.15|35
1630959160000|2021-09-06 20:12:40|3938.53|3929.83|3939.87|3931.17|3939.92|3931.22|3938.16|3929.46|34
1630959170000|2021-09-06 20:12:50|3939.89|3931.19|3937.21|3928.51|3939.89|3931.19|3936.95|3928.25|37
1630959180000|2021-09-06 20:13:00|3937.4|3928.7|3934.49|3925.79|3937.4|3928.7|3934.44|3925.74|36
1630959190000|2021-09-06 20:13:10|3934.36|3925.66|3934.88|3926.18|3934.92|3926.22|3934.27|3925.57|35
1630959200000|2021-09-06 20:13:20|3934.8|3926.1|3936.14|3927.44|3936.14|3927.44|3934.78|3926.08|27
1630959210000|2021-09-06 20:13:30|3936.16|3927.46|3936.56|3927.86|3936.81|3928.11|3936.01|3927.31|28
1630959220000|2021-09-06 20:13:40|3936.66|3927.96|3935.69|3926.99|3936.66|3927.96|3935.62|3926.92|22
1630959230000|2021-09-06 20:13:50|3935.66|3926.96|3935.81|3927.11|3935.91|3927.21|3935.6|3926.9|18
1630959240000|2021-09-06 20:14:00|3935.75|3927.05|3935.23|3926.53|3935.75|3927.05|3935.12|3926.42|19
1630959250000|2021-09-06 20:14:10|3935.22|3926.52|3934.88|3926.18|3935.22|3926.52|3934.59|3925.89|13
1630959260000|2021-09-06 20:14:20|3934.87|3926.17|3935.4|3926.7|3935.4|3926.7|3934.38|3925.68|33
1630959270000|2021-09-06 20:14:30|3935.37|3926.67|3935.9|3927.2|3936.07|3927.37|3935.34|3926.64|31
1630959280000|2021-09-06 20:14:40|3935.79|3927.09|3935.31|3926.61|3935.83|3927.13|3934.87|3926.17|35
1630959290000|2021-09-06 20:14:50|3935.34|3926.64|3937.38|3928.68|3937.54|3928.84|3934.99|3926.29|36
1630959300000|2021-09-06 20:15:00|3937.35|3928.65|3937.21|3928.51|3937.98|3929.28|3937.05|3928.35|34
1630959310000|2021-09-06 20:15:10|3937.14|3928.44|3937.2|3928.5|3937.28|3928.58|3936.35|3927.65|39
1630959320000|2021-09-06 20:15:20|3937.08|3928.38|3936.33|3927.63|3937.19|3928.49|3936.05|3927.35|34
1630959330000|2021-09-06 20:15:30|3936.2|3927.5|3936.02|3927.32|3936.44|3927.74|3936.02|3927.32|27
1630959340000|2021-09-06 20:15:40|3936.01|3927.31|3936.28|3927.58|3936.38|3927.68|3936.01|3927.31|34
1630959350000|2021-09-06 20:15:50|3936.18|3927.48|3936.07|3927.37|3936.34|3927.64|3936.07|3927.37|31
1630959360000|2021-09-06 20:16:00|3936.05|3927.35|3935.6|3926.9|3936.07|3927.37|3935.03|3926.33|28
1630959370000|2021-09-06 20:16:10|3934.77|3926.07|3934.91|3926.21|3935.45|3926.75|3934.77|3926.07|28
1630959380000|2021-09-06 20:16:20|3934.85|3926.15|3934.31|3925.61|3934.9|3926.2|3933.91|3925.21|29
1630959390000|2021-09-06 20:16:30|3934.02|3925.32|3933.41|3924.71|3934.02|3925.32|3931.76|3923.06|33
1630959400000|2021-09-06 20:16:40|3933.38|3924.68|3932.73|3924.03|3933.54|3924.84|3932.73|3924.03|29
1630959410000|2021-09-06 20:16:50|3933.2|3924.5|3934.81|3926.11|3934.81|3926.11|3933.2|3924.5|38
1630959420000|2021-09-06 20:17:00|3934.63|3925.93|3938.11|3929.41|3938.11|3929.41|3934.5|3925.8|32
1630959430000|2021-09-06 20:17:10|3937.91|3929.21|3941.09|3932.39|3941.12|3932.42|3937.63|3928.93|40
1630959440000|2021-09-06 20:17:20|3941.08|3932.38|3940.81|3932.11|3941.31|3932.61|3940.22|3931.52|36
1630959450000|2021-09-06 20:17:30|3940.97|3932.27|3940.8|3932.1|3941.19|3932.49|3940.46|3931.76|27
1630959460000|2021-09-06 20:17:40|3940.79|3932.09|3940.75|3932.05|3941.01|3932.31|3940.47|3931.77|29
1630959470000|2021-09-06 20:17:50|3940.64|3931.94|3940.6|3931.9|3940.89|3932.19|3939.61|3930.91|25
1630959480000|2021-09-06 20:18:00|3940.62|3931.92|3940.36|3931.66|3940.62|3931.92|3939.82|3931.12|35
1630959490000|2021-09-06 20:18:10|3940.22|3931.52|3941.1|3932.4|3941.1|3932.4|3939.34|3930.64|31
1630959500000|2021-09-06 20:18:20|3941.12|3932.42|3942.5|3933.8|3942.87|3934.17|3941.12|3932.42|34
1630959510000|2021-09-06 20:18:30|3942.61|3933.91|3942.02|3933.32|3942.76|3934.06|3942.02|3933.32|34
1630959520000|2021-09-06 20:18:40|3942.18|3933.48|3941.9|3933.2|3942.88|3934.18|3941.73|3933.03|37
1630959530000|2021-09-06 20:18:50|3941.87|3933.17|3941.78|3933.08|3942|3933.3|3941.57|3932.87|39
1630959540000|2021-09-06 20:19:00|3941.76|3933.06|3941.76|3933.06|3941.86|3933.16|3941.56|3932.86|33
1630959550000|2021-09-06 20:19:10|3941.77|3933.07|3941.19|3932.49|3941.77|3933.07|3941.06|3932.36|38
1630959560000|2021-09-06 20:19:20|3941.24|3932.54|3940.97|3932.27|3941.33|3932.63|3940.97|3932.27|28
1630959570000|2021-09-06 20:19:30|3940.98|3932.28|3940.93|3932.23|3940.98|3932.28|3940.84|3932.14|25
1630959580000|2021-09-06 20:19:40|3940.95|3932.25|3940.87|3932.17|3940.98|3932.28|3940.82|3932.12|31
1630959590000|2021-09-06 20:19:50|3940.92|3932.22|3940.43|3931.73|3941.02|3932.32|3940.43|3931.73|31
1630959600000|2021-09-06 20:20:00|3940.33|3931.63|3940.02|3931.32|3940.33|3931.63|3939.78|3931.08|33
1630959610000|2021-09-06 20:20:10|3939.96|3931.26|3939.75|3931.05|3940|3931.3|3939.72|3931.02|28
1630959620000|2021-09-06 20:20:20|3939.72|3931.02|3939.93|3931.23|3940.02|3931.32|3939.72|3931.02|31
1630959630000|2021-09-06 20:20:30|3939.92|3931.22|3939.85|3931.15|3939.97|3931.27|3939.58|3930.88|33
1630959640000|2021-09-06 20:20:40|3939.71|3931.01|3938.45|3929.75|3939.71|3931.01|3937.38|3928.68|39
1630959650000|2021-09-06 20:20:50|3938.72|3930.02|3938.05|3929.35|3939.07|3930.37|3937.96|3929.26|38
1630959660000|2021-09-06 20:21:00|3938|3929.3|3937.18|3928.48|3938|3929.3|3937.13|3928.43|32
1630959670000|2021-09-06 20:21:10|3937.25|3928.55|3936.16|3927.46|3937.47|3928.77|3936.09|3927.39|35
1630959680000|2021-09-06 20:21:20|3936.13|3927.43|3937.17|3928.47|3937.4|3928.7|3936.08|3927.38|25
1630959690000|2021-09-06 20:21:30|3937.15|3928.45|3937.18|3928.48|3937.43|3928.73|3936.89|3928.19|25
1630959700000|2021-09-06 20:21:40|3937.17|3928.47|3937.69|3928.99|3937.79|3929.09|3937.06|3928.36|29
1630959710000|2021-09-06 20:21:50|3938.56|3929.86|3939.18|3930.48|3939.18|3930.48|3938.17|3929.47|29
1630959720000|2021-09-06 20:22:00|3939.21|3930.51|3939.26|3930.56|3939.83|3931.13|3938.94|3930.24|31
1630959730000|2021-09-06 20:22:10|3939.39|3930.69|3939.25|3930.55|3939.84|3931.14|3939.1|3930.4|37
1630959740000|2021-09-06 20:22:20|3939.26|3930.56|3938.61|3929.91|3939.32|3930.62|3938.52|3929.82|32
1630959750000|2021-09-06 20:22:30|3938.56|3929.86|3939.63|3930.93|3939.64|3930.94|3938.04|3929.34|40
1630959760000|2021-09-06 20:22:40|3939.68|3930.98|3939.72|3931.02|3940.01|3931.31|3939.55|3930.85|34
1630959770000|2021-09-06 20:22:50|3939.71|3931.01|3939.7|3931|3940.23|3931.53|3939.59|3930.89|35
1630959780000|2021-09-06 20:23:00|3939.74|3931.04|3939.58|3930.88|3939.93|3931.23|3939.41|3930.71|27
1630959790000|2021-09-06 20:23:10|3939.62|3930.92|3940.07|3931.37|3940.07|3931.37|3939.59|3930.89|24
1630959800000|2021-09-06 20:23:20|3940|3931.3|3940.39|3931.69|3940.47|3931.77|3940|3931.3|19
1630959810000|2021-09-06 20:23:30|3940.38|3931.68|3940.64|3931.94|3940.84|3932.14|3940.38|3931.68|35
1630959820000|2021-09-06 20:23:40|3940.62|3931.92|3940.72|3932.02|3940.74|3932.04|3940.6|3931.9|34
1630959830000|2021-09-06 20:23:50|3940.65|3931.95|3939.95|3931.25|3940.75|3932.05|3939.92|3931.22|36
1630959840000|2021-09-06 20:24:00|3940.16|3931.46|3940.46|3931.76|3940.46|3931.76|3940.04|3931.34|32
1630959850000|2021-09-06 20:24:10|3940.79|3932.09|3941.37|3932.67|3942.54|3933.84|3940.66|3931.96|33
1630959860000|2021-09-06 20:24:20|3941.53|3932.83|3942.43|3933.73|3942.43|3933.73|3941.48|3932.78|34
1630959870000|2021-09-06 20:24:30|3942.44|3933.74|3942.9|3934.2|3943.21|3934.51|3942.1|3933.4|37
1630959880000|2021-09-06 20:24:40|3942.89|3934.19|3942.57|3933.87|3942.89|3934.19|3942.43|3933.73|37
1630959890000|2021-09-06 20:24:50|3942.54|3933.84|3940.4|3931.7|3942.54|3933.84|3940.4|3931.7|34
1630959900000|2021-09-06 20:25:00|3940.35|3931.65|3939.9|3931.2|3940.35|3931.65|3939.88|3931.18|33
1630959910000|2021-09-06 20:25:10|3939.89|3931.19|3940.1|3931.4|3940.43|3931.73|3939.88|3931.18|31
1630959920000|2021-09-06 20:25:20|3940.07|3931.37|3940.53|3931.83|3940.72|3932.02|3940.01|3931.31|36
1630959930000|2021-09-06 20:25:30|3940.61|3931.91|3940.62|3931.92|3940.82|3932.12|3940.46|3931.76|34
1630959940000|2021-09-06 20:25:40|3940.65|3931.95|3940.52|3931.82|3940.65|3931.95|3940.39|3931.69|28
1630959950000|2021-09-06 20:25:50|3940.47|3931.77|3939.43|3930.73|3940.47|3931.77|3939.43|3930.73|36
1630959960000|2021-09-06 20:26:00|3939.3|3930.6|3939.12|3930.42|3939.53|3930.83|3939.01|3930.31|33
1630959970000|2021-09-06 20:26:10|3938.98|3930.28|3938.35|3929.65|3939.11|3930.41|3938.08|3929.38|36
1630959980000|2021-09-06 20:26:20|3938.46|3929.76|3939.71|3931.01|3939.81|3931.11|3938.15|3929.45|35
1630959990000|2021-09-06 20:26:30|3939.69|3930.99|3938.84|3930.14|3939.72|3931.02|3938.71|3930.01|36
1630960000000|2021-09-06 20:26:40|3938.83|3930.13|3939.12|3930.42|3939.24|3930.54|3938.64|3929.94|32
1630960010000|2021-09-06 20:26:50|3939.15|3930.45|3938.78|3930.08|3939.31|3930.61|3938.78|3930.08|35
1630960020000|2021-09-06 20:27:00|3938.7|3930|3939.43|3930.73|3939.46|3930.76|3938.51|3929.81|34
1630960030000|2021-09-06 20:27:10|3939.42|3930.72|3939.97|3931.27|3939.99|3931.29|3939.33|3930.63|37
1630960040000|2021-09-06 20:27:20|3939.85|3931.15|3939.81|3931.11|3939.95|3931.25|3939.57|3930.87|32
1630960050000|2021-09-06 20:27:30|3939.91|3931.21|3940.06|3931.36|3940.08|3931.38|3939.75|3931.05|30
1630960060000|2021-09-06 20:27:40|3940.04|3931.34|3940.67|3931.97|3941|3932.3|3939.97|3931.27|33
1630960070000|2021-09-06 20:27:50|3940.7|3932|3939.78|3931.08|3940.82|3932.12|3939.78|3931.08|38
1630960080000|2021-09-06 20:28:00|3939.79|3931.09|3938.8|3930.1|3939.8|3931.1|3938.69|3929.99|30
1630960090000|2021-09-06 20:28:10|3938.76|3930.06|3939.06|3930.36|3939.26|3930.56|3938.62|3929.92|27
1630960100000|2021-09-06 20:28:20|3939.23|3930.53|3939.07|3930.37|3939.26|3930.56|3938.97|3930.27|34
1630960110000|2021-09-06 20:28:30|3939.13|3930.43|3938.88|3930.18|3939.29|3930.59|3938.86|3930.16|32
1630960120000|2021-09-06 20:28:40|3938.96|3930.26|3939.11|3930.41|3939.5|3930.8|3938.68|3929.98|35
1630960130000|2021-09-06 20:28:50|3938.94|3930.24|3939.03|3930.33|3939.03|3930.33|3938.5|3929.8|36
1630960140000|2021-09-06 20:29:00|3939.02|3930.32|3938.37|3929.67|3939.02|3930.32|3938.3|3929.6|34
1630960150000|2021-09-06 20:29:10|3938.39|3929.69|3938.4|3929.7|3938.55|3929.85|3938.31|3929.61|22
1630960160000|2021-09-06 20:29:20|3938.43|3929.73|3938.48|3929.78|3938.48|3929.78|3938.17|3929.47|29
1630960170000|2021-09-06 20:29:30|3938.42|3929.72|3937.96|3929.26|3938.59|3929.89|3937.91|3929.21|34
1630960180000|2021-09-06 20:29:40|3937.93|3929.23|3937.81|3929.11|3938.09|3929.39|3937.81|3929.11|34
1630960190000|2021-09-06 20:29:50|3937.93|3929.23|3938.02|3929.32|3938.18|3929.48|3937.82|3929.12|31
1630960200000|2021-09-06 20:30:00|3938.03|3929.33|3938.31|3929.61|3938.42|3929.72|3937.84|3929.14|32
1630960210000|2021-09-06 20:30:10|3938.3|3929.6|3938.19|3929.49|3939.25|3930.55|3938.15|3929.45|36
1630960220000|2021-09-06 20:30:20|3938.23|3929.53|3937.48|3928.78|3938.27|3929.57|3937.39|3928.69|34
1630960230000|2021-09-06 20:30:30|3937.5|3928.8|3938.37|3929.67|3938.45|3929.75|3937.5|3928.8|36
1630960240000|2021-09-06 20:30:40|3938.38|3929.68|3937.88|3929.18|3938.72|3930.02|3937.58|3928.88|33
1630960250000|2021-09-06 20:30:50|3937.9|3929.2|3938.06|3929.36|3938.2|3929.5|3937.62|3928.92|29
1630960260000|2021-09-06 20:31:00|3937.83|3929.13|3937.89|3929.19|3938.43|3929.73|3937.56|3928.86|24
1630960270000|2021-09-06 20:31:10|3937.88|3929.18|3938.12|3929.42|3938.12|3929.42|3937.55|3928.85|35
1630960280000|2021-09-06 20:31:20|3937.83|3929.13|3938.1|3929.4|3938.14|3929.44|3937.56|3928.86|24
1630960290000|2021-09-06 20:31:30|3938.11|3929.41|3938.46|3929.76|3938.95|3930.25|3938.11|3929.41|38
1630960300000|2021-09-06 20:31:40|3938.45|3929.75|3938.44|3929.74|3938.66|3929.96|3938.36|3929.66|28
1630960310000|2021-09-06 20:31:50|3938.64|3929.94|3939.19|3930.49|3939.19|3930.49|3938.53|3929.83|26
1630960320000|2021-09-06 20:32:00|3938.7|3930|3938.83|3930.13|3939.12|3930.42|3938.65|3929.95|34
1630960330000|2021-09-06 20:32:10|3938.87|3930.17|3938.86|3930.16|3939.07|3930.37|3938.3|3929.6|33
1630960340000|2021-09-06 20:32:20|3938.82|3930.12|3939.36|3930.66|3939.36|3930.66|3938.76|3930.06|28
1630960350000|2021-09-06 20:32:30|3938.95|3930.25|3939.22|3930.52|3939.44|3930.74|3938.81|3930.11|30
1630960360000|2021-09-06 20:32:40|3939.17|3930.47|3939.29|3930.59|3939.49|3930.79|3939.17|3930.47|31
1630960370000|2021-09-06 20:32:50|3939.26|3930.56|3939.16|3930.46|3939.51|3930.81|3939.16|3930.46|27
1630960380000|2021-09-06 20:33:00|3939.19|3930.49|3939.25|3930.55|3940.97|3932.27|3939.19|3930.49|34
1630960390000|2021-09-06 20:33:10|3939.26|3930.56|3938.98|3930.28|3939.26|3930.56|3938.88|3930.18|21
1630960400000|2021-09-06 20:33:20|3938.97|3930.27|3939|3930.3|3939.38|3930.68|3937.95|3929.25|21
1630960410000|2021-09-06 20:33:30|3938.84|3930.14|3939.4|3930.7|3939.4|3930.7|3938.84|3930.14|26
1630960420000|2021-09-06 20:33:40|3939.12|3930.42|3938.24|3929.54|3939.66|3930.96|3938.24|3929.54|23
1630960430000|2021-09-06 20:33:50|3938.28|3929.58|3939.14|3930.44|3939.14|3930.44|3938.22|3929.52|36
1630960440000|2021-09-06 20:34:00|3939.05|3930.35|3939.02|3930.32|3939.06|3930.36|3938.84|3930.14|30
1630960450000|2021-09-06 20:34:10|3939|3930.3|3939.01|3930.31|3939.21|3930.51|3938.81|3930.11|17
1630960460000|2021-09-06 20:34:20|3939.14|3930.44|3938.4|3929.7|3939.26|3930.56|3938.08|3929.38|31
1630960470000|2021-09-06 20:34:30|3938.42|3929.72|3938.88|3930.18|3938.88|3930.18|3938.22|3929.52|35
1630960480000|2021-09-06 20:34:40|3938.83|3930.13|3938.78|3930.08|3939.03|3930.33|3938.76|3930.06|28
1630960490000|2021-09-06 20:34:50|3938.79|3930.09|3938.48|3929.78|3939|3930.3|3938.41|3929.71|31
1630960500000|2021-09-06 20:35:00|3938.44|3929.74|3939.31|3930.61|3939.4|3930.7|3938.44|3929.74|26
1630960510000|2021-09-06 20:35:10|3939.25|3930.55|3939.64|3930.94|3939.79|3931.09|3939.25|3930.55|25
1630960520000|2021-09-06 20:35:20|3939.38|3930.68|3939.43|3930.73|3939.74|3931.04|3939.38|3930.68|12
1630960530000|2021-09-06 20:35:30|3939.26|3930.56|3939.77|3931.07|3939.77|3931.07|3939.26|3930.56|3
1630960540000|2021-09-06 20:35:40|3939.84|3931.14|3940.14|3931.44|3940.59|3931.89|3939.26|3930.56|25
1630960550000|2021-09-06 20:35:50|3940.12|3931.42|3949.43|3940.73|3950.26|3941.56|3940.12|3931.42|40
1630960560000|2021-09-06 20:36:00|3949.45|3940.75|3947.69|3938.99|3951.65|3942.95|3947.69|3938.99|37
1630960570000|2021-09-06 20:36:10|3947.42|3938.72|3946.68|3937.98|3947.53|3938.83|3945.97|3937.27|39
1630960580000|2021-09-06 20:36:20|3946.7|3938|3945.47|3936.77|3946.7|3938|3945.36|3936.66|39
1630960590000|2021-09-06 20:36:30|3945.42|3936.72|3947.14|3938.44|3947.24|3938.54|3945.42|3936.72|38
1630960600000|2021-09-06 20:36:40|3947.17|3938.47|3948.34|3939.64|3948.34|3939.64|3947.05|3938.35|39
1630960610000|2021-09-06 20:36:50|3948.4|3939.7|3947.75|3939.05|3948.57|3939.87|3947.75|3939.05|36
1630960620000|2021-09-06 20:37:00|3947.45|3938.75|3948.02|3939.32|3948.4|3939.7|3947.18|3938.48|38
1630960630000|2021-09-06 20:37:10|3947.91|3939.21|3947.89|3939.19|3948.16|3939.46|3947.69|3938.99|37
1630960640000|2021-09-06 20:37:20|3947.83|3939.13|3947.35|3938.65|3947.83|3939.13|3947.35|3938.65|34
1630960650000|2021-09-06 20:37:30|3947.36|3938.66|3946.81|3938.11|3947.54|3938.84|3946.61|3937.91|35
1630960660000|2021-09-06 20:37:40|3946.8|3938.1|3945.84|3937.14|3946.97|3938.27|3945.84|3937.14|34
1630960670000|2021-09-06 20:37:50|3945.87|3937.17|3945.58|3936.88|3946.16|3937.46|3945.35|3936.65|34
1630960680000|2021-09-06 20:38:00|3945.55|3936.85|3945.6|3936.9|3945.74|3937.04|3945.47|3936.77|28
1630960690000|2021-09-06 20:38:10|3945.54|3936.84|3945.51|3936.81|3945.59|3936.89|3945.28|3936.58|29
1630960700000|2021-09-06 20:38:20|3945.47|3936.77|3945.55|3936.85|3945.59|3936.89|3945.45|3936.75|29
1630960710000|2021-09-06 20:38:30|3945.54|3936.84|3945.51|3936.81|3945.55|3936.85|3945.51|3936.81|12
1630960720000|2021-09-06 20:38:40|3945.52|3936.82|3945.72|3937.02|3945.79|3937.09|3945.51|3936.81|23
1630960730000|2021-09-06 20:38:50|3945.71|3937.01|3945.61|3936.91|3945.71|3937.01|3945.37|3936.67|23
1630960740000|2021-09-06 20:39:00|3945.64|3936.94|3946.12|3937.42|3946.2|3937.5|3945.63|3936.93|31
1630960750000|2021-09-06 20:39:10|3946.13|3937.43|3945.63|3936.93|3946.2|3937.5|3945.63|3936.93|32
1630960760000|2021-09-06 20:39:20|3945.39|3936.69|3945.3|3936.6|3945.56|3936.86|3945.06|3936.36|34
1630960770000|2021-09-06 20:39:30|3945.31|3936.61|3944.95|3936.25|3945.42|3936.72|3944.77|3936.07|30
1630960780000|2021-09-06 20:39:40|3944.86|3936.16|3944.85|3936.15|3945.07|3936.37|3944.84|3936.14|35
1630960790000|2021-09-06 20:39:50|3944.91|3936.21|3944.9|3936.2|3945.09|3936.39|3944.85|3936.15|25
1630960800000|2021-09-06 20:40:00|3944.89|3936.19|3946.35|3937.65|3946.35|3937.65|3944.89|3936.19|24
1630960810000|2021-09-06 20:40:10|3946.69|3937.99|3946.59|3937.89|3946.69|3937.99|3946.02|3937.32|21
1630960820000|2021-09-06 20:40:20|3946.58|3937.88|3946.54|3937.84|3946.86|3938.16|3946.52|3937.82|21
1630960830000|2021-09-06 20:40:30|3946.56|3937.86|3946.57|3937.87|3946.59|3937.89|3946.54|3937.84|12
1630960840000|2021-09-06 20:40:40|3946.59|3937.89|3947.18|3938.48|3947.76|3939.06|3946.34|3937.64|27
1630960850000|2021-09-06 20:40:50|3947.22|3938.52|3946.88|3938.18|3947.35|3938.65|3946.82|3938.12|32
1630960860000|2021-09-06 20:41:00|3946.89|3938.19|3947.07|3938.37|3947.41|3938.71|3946.82|3938.12|29
1630960870000|2021-09-06 20:41:10|3947.05|3938.35|3947.15|3938.45|3947.28|3938.58|3946.9|3938.2|34
1630960880000|2021-09-06 20:41:20|3946.81|3938.11|3945.82|3937.12|3946.81|3938.11|3945.72|3937.02|33
1630960890000|2021-09-06 20:41:30|3945.74|3937.04|3946.63|3937.93|3946.63|3937.93|3945.33|3936.63|36
1630960900000|2021-09-06 20:41:40|3946.8|3938.1|3946.88|3938.18|3947.56|3938.86|3946.8|3938.1|32
1630960910000|2021-09-06 20:41:50|3946.95|3938.25|3949.22|3940.52|3949.43|3940.73|3946.9|3938.2|24
1630960920000|2021-09-06 20:42:00|3949.23|3940.53|3949.23|3940.53|3949.85|3941.15|3948.99|3940.29|31
1630960930000|2021-09-06 20:42:10|3949.24|3940.54|3949.2|3940.5|3949.31|3940.61|3948.86|3940.16|34
1630960940000|2021-09-06 20:42:20|3949.33|3940.63|3949.18|3940.48|3949.33|3940.63|3949|3940.3|31
1630960950000|2021-09-06 20:42:30|3949.19|3940.49|3949.19|3940.49|3949.25|3940.55|3949.11|3940.41|30
1630960960000|2021-09-06 20:42:40|3949.2|3940.5|3949.3|3940.6|3949.45|3940.75|3949.15|3940.45|29
1630960970000|2021-09-06 20:42:50|3949.21|3940.51|3949.31|3940.61|3949.63|3940.93|3949.21|3940.51|31
1630960980000|2021-09-06 20:43:00|3949.42|3940.72|3948.52|3939.82|3949.45|3940.75|3947.57|3938.87|35
1630960990000|2021-09-06 20:43:10|3948.57|3939.87|3948.58|3939.88|3949.54|3940.84|3948.47|3939.77|39
1630961000000|2021-09-06 20:43:20|3948.67|3939.97|3947.57|3938.87|3948.7|3940|3947.47|3938.77|39
1630961010000|2021-09-06 20:43:30|3947.64|3938.94|3947.53|3938.83|3947.81|3939.11|3947.18|3938.48|34
1630961020000|2021-09-06 20:43:40|3947.54|3938.84|3947.96|3939.26|3948.28|3939.58|3947.48|3938.78|22
1630961030000|2021-09-06 20:43:50|3947.88|3939.18|3947.85|3939.15|3947.89|3939.19|3946.77|3938.07|35
1630961040000|2021-09-06 20:44:00|3947.82|3939.12|3948.19|3939.49|3948.65|3939.95|3947.78|3939.08|23
1630961050000|2021-09-06 20:44:10|3948.36|3939.66|3947.81|3939.11|3948.65|3939.95|3947.81|3939.11|32
1630961060000|2021-09-06 20:44:20|3947.77|3939.07|3947.24|3938.54|3947.77|3939.07|3947.08|3938.38|31
1630961070000|2021-09-06 20:44:30|3947.25|3938.55|3948.04|3939.34|3948.04|3939.34|3946.89|3938.19|34
1630961080000|2021-09-06 20:44:40|3947.94|3939.24|3948.1|3939.4|3948.23|3939.53|3946.87|3938.17|35
1630961090000|2021-09-06 20:44:50|3948.17|3939.47|3947.84|3939.14|3948.2|3939.5|3947.83|3939.13|26
1630961100000|2021-09-06 20:45:00|3947.87|3939.17|3947.65|3938.95|3948.02|3939.32|3947.65|3938.95|33
1630961110000|2021-09-06 20:45:10|3947.62|3938.92|3948.37|3939.67|3948.37|3939.67|3947.62|3938.92|27
1630961120000|2021-09-06 20:45:20|3948.39|3939.69|3948.34|3939.64|3948.65|3939.95|3948.19|3939.49|32
1630961130000|2021-09-06 20:45:30|3948.45|3939.75|3948.52|3939.82|3948.75|3940.05|3948.33|3939.63|33
1630961140000|2021-09-06 20:45:40|3948.46|3939.76|3947.32|3938.62|3948.5|3939.8|3947.2|3938.5|30
1630961150000|2021-09-06 20:45:50|3947.27|3938.57|3948.33|3939.63|3948.34|3939.64|3946.93|3938.23|35
1630961160000|2021-09-06 20:46:00|3948.31|3939.61|3948.54|3939.84|3948.66|3939.96|3948|3939.3|27
1630961170000|2021-09-06 20:46:10|3948.55|3939.85|3948.09|3939.39|3948.66|3939.96|3947.87|3939.17|30
1630961180000|2021-09-06 20:46:20|3948.11|3939.41|3948|3939.3|3948.33|3939.63|3948|3939.3|33
1630961190000|2021-09-06 20:46:30|3948.04|3939.34|3948.26|3939.56|3948.34|3939.64|3947.84|3939.14|30
1630961200000|2021-09-06 20:46:40|3948.33|3939.63|3948.32|3939.62|3948.38|3939.68|3948.27|3939.57|23
1630961210000|2021-09-06 20:46:50|3948.26|3939.56|3948.28|3939.58|3948.32|3939.62|3948.1|3939.4|26
1630961220000|2021-09-06 20:47:00|3948.21|3939.51|3948.2|3939.5|3948.32|3939.62|3948.18|3939.48|25
1630961230000|2021-09-06 20:47:10|3948.31|3939.61|3948.4|3939.7|3948.41|3939.71|3948.21|3939.51|26
1630961240000|2021-09-06 20:47:20|3948.34|3939.64|3947.69|3938.99|3948.92|3940.22|3947.59|3938.89|36
1630961250000|2021-09-06 20:47:30|3947.68|3938.98|3947.66|3938.96|3948|3939.3|3947.49|3938.79|27
1630961260000|2021-09-06 20:47:40|3947.59|3938.89|3946.08|3937.38|3947.59|3938.89|3946.08|3937.38|30
1630961270000|2021-09-06 20:47:50|3946.09|3937.39|3945.73|3937.03|3946.51|3937.81|3945.36|3936.66|32
1630961280000|2021-09-06 20:48:00|3945.8|3937.1|3945.84|3937.14|3945.85|3937.15|3945.52|3936.82|24
1630961290000|2021-09-06 20:48:10|3945.77|3937.07|3945.43|3936.73|3945.84|3937.14|3945.4|3936.7|27
1630961300000|2021-09-06 20:48:20|3945.4|3936.7|3945.53|3936.83|3945.59|3936.89|3944.82|3936.12|31
1630961310000|2021-09-06 20:48:30|3945.41|3936.71|3945.51|3936.81|3945.56|3936.86|3944.76|3936.06|23
1630961320000|2021-09-06 20:48:40|3945.42|3936.72|3945.46|3936.76|3945.54|3936.84|3944.83|3936.13|25
1630961330000|2021-09-06 20:48:50|3944.72|3936.02|3945.51|3936.81|3945.51|3936.81|3944.72|3936.02|25
1630961340000|2021-09-06 20:49:00|3945.5|3936.8|3946|3937.3|3946.29|3937.59|3945.05|3936.35|28
1630961350000|2021-09-06 20:49:10|3945.27|3936.57|3944.65|3935.95|3946|3937.3|3944.65|3935.95|28
1630961360000|2021-09-06 20:49:20|3945.26|3936.56|3946.01|3937.31|3946.01|3937.31|3944.36|3935.66|27
1630961370000|2021-09-06 20:49:30|3945.99|3937.29|3946.15|3937.45|3946.34|3937.64|3945.73|3937.03|33
1630961380000|2021-09-06 20:49:40|3945.98|3937.28|3946.5|3937.8|3946.5|3937.8|3945.95|3937.25|23
1630961390000|2021-09-06 20:49:50|3946.53|3937.83|3946.49|3937.79|3947.34|3938.64|3946.44|3937.74|34
1630961400000|2021-09-06 20:50:00|3946.5|3937.8|3947.51|3938.81|3947.58|3938.88|3946.41|3937.71|37
1630961410000|2021-09-06 20:50:10|3947.5|3938.8|3947.87|3939.17|3947.87|3939.17|3947.4|3938.7|25
1630961420000|2021-09-06 20:50:20|3947.89|3939.19|3947.87|3939.17|3947.89|3939.19|3947.8|3939.1|14
1630961430000|2021-09-06 20:50:30|3947.89|3939.19|3947.92|3939.22|3947.95|3939.25|3947.78|3939.08|17
1630961440000|2021-09-06 20:50:40|3947.91|3939.21|3947.74|3939.04|3948.78|3940.08|3947.61|3938.91|36
1630961450000|2021-09-06 20:50:50|3947.78|3939.08|3947.29|3938.59|3948.11|3939.41|3947.29|3938.59|34
1630961460000|2021-09-06 20:51:00|3947.18|3938.48|3947.76|3939.06|3947.76|3939.06|3946.45|3937.75|38
1630961470000|2021-09-06 20:51:10|3947.77|3939.07|3948.4|3939.7|3948.47|3939.77|3947.7|3939|34
1630961480000|2021-09-06 20:51:20|3948.43|3939.73|3948.85|3940.15|3949.29|3940.59|3948.41|3939.71|21
1630961490000|2021-09-06 20:51:30|3948.75|3940.05|3948.65|3939.95|3948.75|3940.05|3948.28|3939.58|17
1630961500000|2021-09-06 20:51:40|3948.66|3939.96|3948.66|3939.96|3949.14|3940.44|3948.66|3939.96|29
1630961510000|2021-09-06 20:51:50|3948.73|3940.03|3948.73|3940.03|3949.01|3940.31|3948.61|3939.91|11
1630961520000|2021-09-06 20:52:00|3948.79|3940.09|3948.92|3940.22|3948.95|3940.25|3948.68|3939.98|29
1630961530000|2021-09-06 20:52:10|3948.94|3940.24|3953.07|3944.37|3953.07|3944.37|3948.87|3940.17|27
1630961540000|2021-09-06 20:52:20|3953.11|3944.41|3953.87|3945.17|3953.94|3945.24|3952.18|3943.48|38
1630961550000|2021-09-06 20:52:30|3953.74|3945.04|3954.89|3946.19|3955.31|3946.61|3953.74|3945.04|34
1630961560000|2021-09-06 20:52:40|3954.98|3946.28|3954.61|3945.91|3955|3946.3|3954.1|3945.4|35
1630961570000|2021-09-06 20:52:50|3954.6|3945.9|3953.26|3944.56|3954.66|3945.96|3953.23|3944.53|31
1630961580000|2021-09-06 20:53:00|3953.24|3944.54|3955.47|3946.77|3955.47|3946.77|3953.24|3944.54|34
1630961590000|2021-09-06 20:53:10|3955.45|3946.75|3954.93|3946.23|3955.69|3946.99|3954.26|3945.56|36
1630961600000|2021-09-06 20:53:20|3954.9|3946.2|3955|3946.3|3955.44|3946.74|3954.9|3946.2|34
1630961610000|2021-09-06 20:53:30|3955.04|3946.34|3954.36|3945.66|3955.08|3946.38|3954.36|3945.66|26
1630961620000|2021-09-06 20:53:40|3954.28|3945.58|3954.21|3945.51|3954.39|3945.69|3954.21|3945.51|14
1630961630000|2021-09-06 20:53:50|3954.29|3945.59|3953.86|3945.16|3954.29|3945.59|3953.55|3944.85|28
1630961640000|2021-09-06 20:54:00|3953.79|3945.09|3953.33|3944.63|3953.79|3945.09|3953.33|3944.63|33
1630961650000|2021-09-06 20:54:10|3953.14|3944.44|3952.92|3944.22|3953.33|3944.63|3952.34|3943.64|32
1630961660000|2021-09-06 20:54:20|3952.29|3943.59|3952.64|3943.94|3952.88|3944.18|3952.11|3943.41|32
1630961670000|2021-09-06 20:54:30|3952.62|3943.92|3952.71|3944.01|3952.78|3944.08|3952.51|3943.81|30
1630961680000|2021-09-06 20:54:40|3952.69|3943.99|3953.57|3944.87|3953.57|3944.87|3952.55|3943.85|22
1630961690000|2021-09-06 20:54:50|3953.78|3945.08|3953.73|3945.03|3953.87|3945.17|3953.62|3944.92|31
1630961700000|2021-09-06 20:55:00|3953.76|3945.06|3954.06|3945.36|3954.32|3945.62|3953.76|3945.06|32
1630961710000|2021-09-06 20:55:10|3954.23|3945.53|3952.94|3944.24|3954.23|3945.53|3952.94|3944.24|34
1630961720000|2021-09-06 20:55:20|3953.04|3944.34|3953.03|3944.33|3953.55|3944.85|3953.01|3944.31|33
1630961730000|2021-09-06 20:55:30|3953.02|3944.32|3952.88|3944.18|3953.25|3944.55|3952.88|3944.18|34
1630961740000|2021-09-06 20:55:40|3952.9|3944.2|3953.18|3944.48|3953.21|3944.51|3952.85|3944.15|37
1630961750000|2021-09-06 20:55:50|3953.11|3944.41|3952.73|3944.03|3953.32|3944.62|3952.56|3943.86|31
1630961760000|2021-09-06 20:56:00|3952.92|3944.22|3953.2|3944.5|3953.28|3944.58|3952.63|3943.93|36
1630961770000|2021-09-06 20:56:10|3953.18|3944.48|3952.57|3943.87|3953.18|3944.48|3952.51|3943.81|28
1630961780000|2021-09-06 20:56:20|3952.59|3943.89|3952.86|3944.16|3952.87|3944.17|3952.55|3943.85|24
1630961790000|2021-09-06 20:56:30|3952.88|3944.18|3953.71|3945.01|3953.76|3945.06|3952.78|3944.08|31
1630961800000|2021-09-06 20:56:40|3953.69|3944.99|3953.92|3945.22|3954.02|3945.32|3953.69|3944.99|26
1630961810000|2021-09-06 20:56:50|3953.89|3945.19|3953.78|3945.08|3953.89|3945.19|3953.78|3945.08|18
1630961820000|2021-09-06 20:57:00|3953.7|3945|3953.68|3944.98|3953.8|3945.1|3953.62|3944.92|6
1630961830000|2021-09-06 20:57:10|3953.94|3945.24|3952.76|3944.06|3953.95|3945.25|3952.62|3943.92|27
1630961840000|2021-09-06 20:57:20|3952.1|3943.4|3951.88|3943.18|3952.1|3943.4|3951.72|3943.02|26
1630961850000|2021-09-06 20:57:30|3951.91|3943.21|3954.04|3945.34|3954.04|3945.34|3951.91|3943.21|29
1630961860000|2021-09-06 20:57:40|3954.16|3945.46|3954.09|3945.39|3954.17|3945.47|3953.77|3945.07|7
1630961870000|2021-09-06 20:57:50|3954.13|3945.43|3954.23|3945.53|3954.54|3945.84|3954.11|3945.41|13
1630961880000|2021-09-06 20:58:00|3954.21|3945.51|3954.5|3945.8|3954.62|3945.92|3954.08|3945.38|27
1630961890000|2021-09-06 20:58:10|3954.52|3945.82|3954.79|3946.09|3954.93|3946.23|3954.25|3945.55|19
1630961900000|2021-09-06 20:58:20|3954.8|3946.1|3954.83|3946.13|3955.22|3946.52|3954.67|3945.97|24
1630961910000|2021-09-06 20:58:30|3954.84|3946.14|3954.51|3945.81|3955.05|3946.35|3954.46|3945.76|27
1630961920000|2021-09-06 20:58:40|3954.48|3945.78|3954.9|3946.2|3954.9|3946.2|3954.43|3945.73|37
1630961930000|2021-09-06 20:58:50|3954.87|3946.17|3954.76|3946.06|3955.15|3946.45|3954.55|3945.85|33
1630961940000|2021-09-06 20:59:00|3954.75|3946.05|3954.78|3946.08|3954.95|3946.25|3954.53|3945.83|36
1630961950000|2021-09-06 20:59:10|3954.79|3946.09|3954.87|3946.17|3954.98|3946.28|3954.63|3945.93|25
1630961960000|2021-09-06 20:59:20|3954.64|3945.94|3954.52|3945.82|3954.86|3946.16|3954.52|3945.82|28
1630961970000|2021-09-06 20:59:30|3954.62|3945.92|3955.14|3946.44|3955.18|3946.48|3954.62|3945.92|27
1630961980000|2021-09-06 20:59:40|3955.15|3946.45|3957.35|3948.65|3957.38|3948.68|3955.15|3946.45|34
1630961990000|2021-09-06 20:59:50|3957.36|3948.66|3957.26|3948.56|3957.44|3948.74|3957.26|3948.56|12
1630962000000|2021-09-06 21:00:00|3957.11|3948.41|3957.38|3948.68|3957.42|3948.72|3957.1|3948.4|25
1630962010000|2021-09-06 21:00:10|3957.45|3948.75|3958.13|3949.43|3958.26|3949.56|3957.45|3948.75|31
1630962020000|2021-09-06 21:00:20|3958.16|3949.46|3958.14|3949.44|3958.4|3949.7|3958.04|3949.34|22
1630962030000|2021-09-06 21:00:30|3958.17|3949.47|3956.88|3948.18|3958.21|3949.51|3956.88|3948.18|29
1630962040000|2021-09-06 21:00:40|3956.86|3948.16|3957.21|3948.51|3957.22|3948.52|3956.6|3947.9|32
1630962050000|2021-09-06 21:00:50|3957.2|3948.5|3955.8|3947.1|3957.25|3948.55|3955.8|3947.1|34
1630962060000|2021-09-06 21:01:00|3955.81|3947.11|3954.08|3945.38|3955.84|3947.14|3954.08|3945.38|27
1630962070000|2021-09-06 21:01:10|3954.06|3945.36|3953.43|3944.73|3954.22|3945.52|3953.43|3944.73|31
1630962080000|2021-09-06 21:01:20|3953.64|3944.94|3954.13|3945.43|3954.13|3945.43|3953.5|3944.8|32
1630962090000|2021-09-06 21:01:30|3954.03|3945.33|3954.47|3945.77|3954.47|3945.77|3953.93|3945.23|34
1630962100000|2021-09-06 21:01:40|3954.35|3945.65|3954.52|3945.82|3954.53|3945.83|3954.27|3945.57|11
1630962110000|2021-09-06 21:01:50|3954.51|3945.81|3954.57|3945.87|3954.58|3945.88|3954.47|3945.77|30
1630962120000|2021-09-06 21:02:00|3954.55|3945.85|3953.18|3944.48|3954.55|3945.85|3953.18|3944.48|27
1630962130000|2021-09-06 21:02:10|3953.22|3944.52|3954.06|3945.36|3954.06|3945.36|3953.18|3944.48|29
1630962140000|2021-09-06 21:02:20|3954.07|3945.37|3953.89|3945.19|3954.13|3945.43|3953.8|3945.1|25
1630962150000|2021-09-06 21:02:30|3953.88|3945.18|3953.83|3945.13|3953.88|3945.18|3953.54|3944.84|27
1630962160000|2021-09-06 21:02:40|3953.9|3945.2|3953.76|3945.06|3953.9|3945.2|3953.72|3945.02|29
1630962170000|2021-09-06 21:02:50|3953.77|3945.07|3953.48|3944.78|3953.77|3945.07|3953.45|3944.75|29
1630962180000|2021-09-06 21:03:00|3953.28|3944.58|3953.78|3945.08|3953.94|3945.24|3953.05|3944.35|28
1630962190000|2021-09-06 21:03:10|3953.82|3945.12|3953.77|3945.07|3953.83|3945.13|3953.72|3945.02|13
1630962200000|2021-09-06 21:03:20|3953.75|3945.05|3953.63|3944.93|3953.75|3945.05|3953.62|3944.92|5
1630962210000|2021-09-06 21:03:30|3953.6|3944.9|3953.57|3944.87|3953.61|3944.91|3953.53|3944.83|7
1630962220000|2021-09-06 21:03:40|3953.52|3944.82|3953.39|3944.69|3953.52|3944.82|3953.31|3944.61|23
1630962230000|2021-09-06 21:03:50|3953.4|3944.7|3953.14|3944.44|3953.42|3944.72|3953.14|3944.44|21
1630962240000|2021-09-06 21:04:00|3952.97|3944.27|3952.86|3944.16|3953.15|3944.45|3952.2|3943.5|28
1630962250000|2021-09-06 21:04:10|3952.87|3944.17|3953|3944.3|3953.08|3944.38|3952.84|3944.14|27
1630962260000|2021-09-06 21:04:20|3952.9|3944.2|3952.31|3943.61|3952.9|3944.2|3952.3|3943.6|28
1630962270000|2021-09-06 21:04:30|3952.36|3943.66|3951.47|3942.77|3952.36|3943.66|3951.41|3942.71|32
1630962280000|2021-09-06 21:04:40|3951.51|3942.81|3952.16|3943.46|3952.19|3943.49|3951.5|3942.8|27
1630962290000|2021-09-06 21:04:50|3952.19|3943.49|3952.68|3943.98|3952.68|3943.98|3951.89|3943.19|34
1630962300000|2021-09-06 21:05:00|3952.82|3944.12|3953.58|3944.88|3953.83|3945.13|3952.82|3944.12|39
1630962310000|2021-09-06 21:05:10|3953.69|3944.99|3953.57|3944.87|3953.78|3945.08|3953.57|3944.87|33
1630962320000|2021-09-06 21:05:20|3953.6|3944.9|3953.72|3945.02|3953.81|3945.11|3953.52|3944.82|29
1630962330000|2021-09-06 21:05:30|3953.74|3945.04|3954.06|3945.36|3954.09|3945.39|3953.62|3944.92|29
1630962340000|2021-09-06 21:05:40|3953.77|3945.07|3953.89|3945.19|3954.28|3945.58|3953.77|3945.07|33
1630962350000|2021-09-06 21:05:50|3953.9|3945.2|3954.24|3945.54|3954.26|3945.56|3953.86|3945.16|33
1630962360000|2021-09-06 21:06:00|3954.21|3945.51|3953.89|3945.19|3954.25|3945.55|3953.79|3945.09|31
1630962370000|2021-09-06 21:06:10|3954.09|3945.39|3952.4|3943.7|3954.09|3945.39|3952.4|3943.7|27
1630962380000|2021-09-06 21:06:20|3952.48|3943.78|3952.11|3943.41|3952.94|3944.24|3952.01|3943.31|32
1630962390000|2021-09-06 21:06:30|3952.12|3943.42|3951.2|3942.5|3952.23|3943.53|3951.06|3942.36|37
1630962400000|2021-09-06 21:06:40|3951.26|3942.56|3948.3|3939.6|3951.26|3942.56|3948.28|3939.58|34
1630962410000|2021-09-06 21:06:50|3948.42|3939.72|3950.17|3941.47|3950.17|3941.47|3948.24|3939.54|39
1630962420000|2021-09-06 21:07:00|3950.2|3941.5|3950.74|3942.04|3950.75|3942.05|3950.15|3941.45|36
1630962430000|2021-09-06 21:07:10|3950.75|3942.05|3952.64|3943.94|3952.64|3943.94|3950.75|3942.05|36
1630962440000|2021-09-06 21:07:20|3952.63|3943.93|3951.69|3942.99|3952.74|3944.04|3951.46|3942.76|32
1630962450000|2021-09-06 21:07:30|3951.76|3943.06|3951.57|3942.87|3951.76|3943.06|3951.5|3942.8|17
1630962460000|2021-09-06 21:07:40|3951.58|3942.88|3951.49|3942.79|3951.63|3942.93|3951.47|3942.77|27
1630962470000|2021-09-06 21:07:50|3951.42|3942.72|3950.18|3941.48|3951.42|3942.72|3949.96|3941.26|31
1630962480000|2021-09-06 21:08:00|3950.15|3941.45|3950.59|3941.89|3950.68|3941.98|3950.01|3941.31|33
1630962490000|2021-09-06 21:08:10|3950.6|3941.9|3950.83|3942.13|3950.85|3942.15|3950.6|3941.9|24
1630962500000|2021-09-06 21:08:20|3950.94|3942.24|3950.73|3942.03|3950.94|3942.24|3950.51|3941.81|35
1630962510000|2021-09-06 21:08:30|3950.77|3942.07|3950.78|3942.08|3951.07|3942.37|3950.73|3942.03|32
1630962520000|2021-09-06 21:08:40|3950.82|3942.12|3951.08|3942.38|3951.12|3942.42|3950.71|3942.01|30
1630962530000|2021-09-06 21:08:50|3951.1|3942.4|3950.72|3942.02|3951.15|3942.45|3950.45|3941.75|32
1630962540000|2021-09-06 21:09:00|3950.82|3942.12|3950.79|3942.09|3950.82|3942.12|3950.79|3942.09|3
1630962550000|2021-09-06 21:09:10|3950.78|3942.08|3949.8|3941.1|3950.79|3942.09|3949.8|3941.1|15
1630962560000|2021-09-06 21:09:20|3949.72|3941.02|3950.28|3941.58|3950.3|3941.6|3949.72|3941.02|26
1630962570000|2021-09-06 21:09:30|3950.27|3941.57|3949.21|3940.51|3950.29|3941.59|3949.21|3940.51|15
1630962580000|2021-09-06 21:09:40|3949.19|3940.49|3950.1|3941.4|3950.12|3941.42|3949.19|3940.49|28
1630962590000|2021-09-06 21:09:50|3950.12|3941.42|3950.97|3942.27|3951.21|3942.51|3949.91|3941.21|36
1630962600000|2021-09-06 21:10:00|3950.96|3942.26|3950.98|3942.28|3951.24|3942.54|3950.95|3942.25|29
1630962610000|2021-09-06 21:10:10|3950.95|3942.25|3951.19|3942.49|3951.23|3942.53|3950.93|3942.23|26
1630962620000|2021-09-06 21:10:20|3951.2|3942.5|3950.67|3941.97|3951.34|3942.64|3950.13|3941.43|25
1630962630000|2021-09-06 21:10:30|3950.84|3942.14|3951.37|3942.67|3951.37|3942.67|3950.79|3942.09|35
1630962640000|2021-09-06 21:10:40|3951.33|3942.63|3949.63|3940.93|3951.39|3942.69|3949.63|3940.93|32
1630962650000|2021-09-06 21:10:50|3949.58|3940.88|3949.79|3941.09|3949.79|3941.09|3949.58|3940.88|16
1630962660000|2021-09-06 21:11:00|3949.92|3941.22|3950.16|3941.46|3950.3|3941.6|3949.9|3941.2|31
1630962670000|2021-09-06 21:11:10|3950.15|3941.45|3950.15|3941.45|3950.34|3941.64|3950.05|3941.35|29
1630962680000|2021-09-06 21:11:20|3950.13|3941.43|3950.52|3941.82|3950.52|3941.82|3949.99|3941.29|27
1630962690000|2021-09-06 21:11:30|3950.51|3941.81|3950.14|3941.44|3950.56|3941.86|3950.04|3941.34|28
1630962700000|2021-09-06 21:11:40|3950.03|3941.33|3950.16|3941.46|3950.44|3941.74|3950.02|3941.32|19
1630962710000|2021-09-06 21:11:50|3950.18|3941.48|3950.18|3941.48|3950.5|3941.8|3950.02|3941.32|21
1630962720000|2021-09-06 21:12:00|3950.02|3941.32|3949.97|3941.27|3950.34|3941.64|3949.97|3941.27|19
1630962730000|2021-09-06 21:12:10|3950|3941.3|3949.07|3940.37|3950.09|3941.39|3948.7|3940|36
1630962740000|2021-09-06 21:12:20|3948.79|3940.09|3949.45|3940.75|3949.45|3940.75|3948.6|3939.9|30
1630962750000|2021-09-06 21:12:30|3949.52|3940.82|3950|3941.3|3950.15|3941.45|3949.52|3940.82|29
1630962760000|2021-09-06 21:12:40|3949.95|3941.25|3950.04|3941.34|3950.09|3941.39|3949.93|3941.23|31
1630962770000|2021-09-06 21:12:50|3950.06|3941.36|3950.2|3941.5|3950.21|3941.51|3950.06|3941.36|24
1630962780000|2021-09-06 21:13:00|3950.21|3941.51|3950.04|3941.34|3950.21|3941.51|3950.04|3941.34|13
1630962790000|2021-09-06 21:13:10|3950.25|3941.55|3950.16|3941.46|3950.25|3941.55|3950.16|3941.46|2
1630962800000|2021-09-06 21:13:20|3950.14|3941.44|3950.24|3941.54|3950.55|3941.85|3950.04|3941.34|20
1630962810000|2021-09-06 21:13:30|3950.53|3941.83|3950.04|3941.34|3950.54|3941.84|3949.68|3940.98|12
1630962820000|2021-09-06 21:13:40|3950.17|3941.47|3950.1|3941.4|3950.6|3941.9|3950.03|3941.33|19
1630962830000|2021-09-06 21:13:50|3950.22|3941.52|3950.22|3941.52|3950.74|3942.04|3950.04|3941.34|28
1630962840000|2021-09-06 21:14:00|3950.21|3941.51|3950.23|3941.53|3950.76|3942.06|3950.19|3941.49|30
1630962850000|2021-09-06 21:14:10|3950.22|3941.52|3950.86|3942.16|3950.88|3942.18|3950.18|3941.48|25
1630962860000|2021-09-06 21:14:20|3951.03|3942.33|3950.3|3941.6|3951.03|3942.33|3950.14|3941.44|22
1630962870000|2021-09-06 21:14:30|3950.17|3941.47|3950.29|3941.59|3950.32|3941.62|3950.16|3941.46|17
1630962880000|2021-09-06 21:14:40|3950.3|3941.6|3950.82|3942.12|3950.83|3942.13|3950.26|3941.56|25
1630962890000|2021-09-06 21:14:50|3950.81|3942.11|3950.72|3942.02|3950.81|3942.11|3950.64|3941.94|15
1630962900000|2021-09-06 21:15:00|3950.64|3941.94|3950.82|3942.12|3950.86|3942.16|3950.64|3941.94|8
1630962910000|2021-09-06 21:15:10|3950.89|3942.19|3950.89|3942.19|3950.98|3942.28|3950.82|3942.12|22
1630962920000|2021-09-06 21:15:20|3950.91|3942.21|3950.89|3942.19|3950.97|3942.27|3950.88|3942.18|25
1630962930000|2021-09-06 21:15:30|3950.87|3942.17|3951.45|3942.75|3951.89|3943.19|3950.87|3942.17|30
1630962940000|2021-09-06 21:15:40|3951.56|3942.86|3951.74|3943.04|3951.91|3943.21|3951.44|3942.74|25
1630962950000|2021-09-06 21:15:50|3951.66|3942.96|3951.75|3943.05|3952.11|3943.41|3951.63|3942.93|32
1630962960000|2021-09-06 21:16:00|3951.67|3942.97|3951.74|3943.04|3951.74|3943.04|3951.12|3942.42|19
1630962970000|2021-09-06 21:16:10|3951.75|3943.05|3952.48|3943.78|3952.48|3943.78|3951.75|3943.05|26
1630962980000|2021-09-06 21:16:20|3952.43|3943.73|3952.42|3943.72|3952.47|3943.77|3952.35|3943.65|31
1630962990000|2021-09-06 21:16:30|3952.41|3943.71|3952.4|3943.7|3952.45|3943.75|3952.4|3943.7|22
1630963000000|2021-09-06 21:16:40|3952.39|3943.69|3952.41|3943.71|3952.43|3943.73|3952.36|3943.66|14
1630963010000|2021-09-06 21:16:50|3952.4|3943.7|3952.36|3943.66|3952.55|3943.85|3952.34|3943.64|7
1630963020000|2021-09-06 21:17:00|3952.35|3943.65|3952.36|3943.66|3952.36|3943.66|3952.23|3943.53|10
1630963030000|2021-09-06 21:17:10|3952.27|3943.57|3952.35|3943.65|3952.56|3943.86|3952.24|3943.54|30
1630963040000|2021-09-06 21:17:20|3952.39|3943.69|3952.39|3943.69|3952.39|3943.69|3952.06|3943.36|28
1630963050000|2021-09-06 21:17:30|3952.38|3943.68|3952.27|3943.57|3952.39|3943.69|3952.13|3943.43|26
1630963060000|2021-09-06 21:17:40|3952.2|3943.5|3952.31|3943.61|3952.47|3943.77|3952.04|3943.34|21
1630963070000|2021-09-06 21:17:50|3952.3|3943.6|3952.52|3943.82|3952.56|3943.86|3952.12|3943.42|30
1630963080000|2021-09-06 21:18:00|3952.49|3943.79|3952.45|3943.75|3952.55|3943.85|3952.45|3943.75|9
1630963090000|2021-09-06 21:18:10|3952.41|3943.71|3952.36|3943.66|3952.41|3943.71|3952.36|3943.66|2
1630963100000|2021-09-06 21:18:20|3952.37|3943.67|3952.36|3943.66|3952.38|3943.68|3952.36|3943.66|4
1630963110000|2021-09-06 21:18:30|3952.26|3943.56|3951.99|3943.29|3952.26|3943.56|3951.97|3943.27|18
1630963120000|2021-09-06 21:18:40|3952.03|3943.33|3951.99|3943.29|3952.09|3943.39|3951.94|3943.24|22
1630963130000|2021-09-06 21:18:50|3951.98|3943.28|3952.05|3943.35|3952.07|3943.37|3951.94|3943.24|21
1630963140000|2021-09-06 21:19:00|3952.06|3943.36|3951.77|3943.07|3952.06|3943.36|3951.66|3942.96|34
1630963150000|2021-09-06 21:19:10|3951.96|3943.26|3951.52|3942.82|3952.3|3943.6|3951.51|3942.81|34
1630963160000|2021-09-06 21:19:20|3951.54|3942.84|3951.48|3942.78|3951.75|3943.05|3951.48|3942.78|31
1630963170000|2021-09-06 21:19:30|3951.21|3942.51|3950.04|3941.34|3951.86|3943.16|3949.99|3941.29|27
1630963180000|2021-09-06 21:19:40|3950.07|3941.37|3947.57|3938.87|3950.07|3941.37|3947.41|3938.71|36
1630963190000|2021-09-06 21:19:50|3947.76|3939.06|3948.05|3939.35|3948.05|3939.35|3947.36|3938.66|39
1630963200000|2021-09-06 21:20:00|3947.63|3938.93|3948.44|3939.74|3948.44|3939.74|3947.06|3938.36|36
1630963210000|2021-09-06 21:20:10|3948.54|3939.84|3948.37|3939.67|3948.57|3939.87|3948.22|3939.52|30
1630963220000|2021-09-06 21:20:20|3948.4|3939.7|3948.44|3939.74|3948.44|3939.74|3948.38|3939.68|28
1630963230000|2021-09-06 21:20:30|3948.45|3939.75|3948.44|3939.74|3948.45|3939.75|3948.44|3939.74|2
1630963240000|2021-09-06 21:20:40|3948.45|3939.75|3948.65|3939.95|3948.68|3939.98|3948.45|3939.75|13
1630963250000|2021-09-06 21:20:50|3948.64|3939.94|3948.29|3939.59|3948.8|3940.1|3948.29|3939.59|19
1630963260000|2021-09-06 21:21:00|3948.25|3939.55|3948.28|3939.58|3948.29|3939.59|3948.24|3939.54|8
1630963270000|2021-09-06 21:21:10|3948.22|3939.52|3948.4|3939.7|3948.44|3939.74|3948.22|3939.52|21
1630963280000|2021-09-06 21:21:20|3948.41|3939.71|3948.42|3939.72|3948.42|3939.72|3948.38|3939.68|22
1630963290000|2021-09-06 21:21:30|3948.4|3939.7|3948.26|3939.56|3948.47|3939.77|3948.25|3939.55|17
1630963300000|2021-09-06 21:21:40|3948.25|3939.55|3948.23|3939.53|3948.25|3939.55|3948.2|3939.5|12
1630963310000|2021-09-06 21:21:50|3948.26|3939.56|3948.25|3939.55|3948.28|3939.58|3948.25|3939.55|4
1630963320000|2021-09-06 21:22:00|3948.31|3939.61|3948.63|3939.93|3948.63|3939.93|3948.31|3939.61|3
1630963330000|2021-09-06 21:22:10|3948.56|3939.86|3947.76|3939.06|3948.56|3939.86|3947.71|3939.01|23
1630963340000|2021-09-06 21:22:20|3947.75|3939.05|3947.75|3939.05|3947.78|3939.08|3947.5|3938.8|20
1630963350000|2021-09-06 21:22:30|3947.74|3939.04|3947.01|3938.31|3947.8|3939.1|3947.01|3938.31|29
1630963360000|2021-09-06 21:22:40|3947|3938.3|3947.36|3938.66|3947.79|3939.09|3946.98|3938.28|30
1630963370000|2021-09-06 21:22:50|3947.72|3939.02|3947.85|3939.15|3947.85|3939.15|3947.36|3938.66|24
1630963380000|2021-09-06 21:23:00|3947.4|3938.7|3947.49|3938.79|3947.88|3939.18|3947.4|3938.7|30
1630963390000|2021-09-06 21:23:10|3947.32|3938.62|3947.41|3938.71|3947.85|3939.15|3947.27|3938.57|24
1630963400000|2021-09-06 21:23:20|3947.53|3938.83|3948.02|3939.32|3948.39|3939.69|3947.53|3938.83|29
1630963410000|2021-09-06 21:23:30|3948.03|3939.33|3948.05|3939.35|3948.21|3939.51|3947.68|3938.98|27
1630963420000|2021-09-06 21:23:40|3948.08|3939.38|3947.26|3938.56|3948.08|3939.38|3947.26|3938.56|24
1630963430000|2021-09-06 21:23:50|3947.1|3938.4|3946.91|3938.21|3947.23|3938.53|3946.88|3938.18|22
1630963440000|2021-09-06 21:24:00|3946.89|3938.19|3946.88|3938.18|3946.93|3938.23|3946.82|3938.12|19
1630963450000|2021-09-06 21:24:10|3946.87|3938.17|3946.64|3937.94|3946.98|3938.28|3946.64|3937.94|26
1630963460000|2021-09-06 21:24:20|3946.63|3937.93|3946.71|3938.01|3946.98|3938.28|3946.57|3937.87|30
1630963470000|2021-09-06 21:24:30|3946.83|3938.13|3947.33|3938.63|3947.59|3938.89|3946.81|3938.11|34
1630963480000|2021-09-06 21:24:40|3947.32|3938.62|3947.57|3938.87|3947.61|3938.91|3947.17|3938.47|33
1630963490000|2021-09-06 21:24:50|3947.43|3938.73|3947.65|3938.95|3947.78|3939.08|3947.39|3938.69|34
1630963500000|2021-09-06 21:25:00|3947.64|3938.94|3947.81|3939.11|3947.9|3939.2|3947.6|3938.9|29
1630963510000|2021-09-06 21:25:10|3947.77|3939.07|3947.93|3939.23|3948.07|3939.37|3947.75|3939.05|25
1630963520000|2021-09-06 21:25:20|3948.13|3939.43|3948.37|3939.67|3948.54|3939.84|3948.07|3939.37|28
1630963530000|2021-09-06 21:25:30|3948.38|3939.68|3948.44|3939.74|3948.45|3939.75|3948.24|3939.54|26
1630963540000|2021-09-06 21:25:40|3948.5|3939.8|3948.34|3939.64|3948.65|3939.95|3948.29|3939.59|27
1630963550000|2021-09-06 21:25:50|3948.37|3939.67|3948.19|3939.49|3948.45|3939.75|3948.07|3939.37|31
1630963560000|2021-09-06 21:26:00|3948.06|3939.36|3947.56|3938.86|3948.09|3939.39|3947.56|3938.86|34
1630963570000|2021-09-06 21:26:10|3947.52|3938.82|3947.31|3938.61|3947.52|3938.82|3947.3|3938.6|12
1630963580000|2021-09-06 21:26:20|3947.26|3938.56|3946.94|3938.24|3947.26|3938.56|3946.83|3938.13|19
1630963590000|2021-09-06 21:26:30|3946.88|3938.18|3946.81|3938.11|3946.94|3938.24|3946.8|3938.1|14
1630963600000|2021-09-06 21:26:40|3946.8|3938.1|3946.74|3938.04|3946.8|3938.1|3946.72|3938.02|14
1630963610000|2021-09-06 21:26:50|3946.73|3938.03|3946.69|3937.99|3946.79|3938.09|3946.63|3937.93|11
1630963620000|2021-09-06 21:27:00|3946.7|3938|3946.33|3937.63|3947.85|3939.15|3946.09|3937.39|27
1630963630000|2021-09-06 21:27:10|3946.32|3937.62|3946.66|3937.96|3946.77|3938.07|3946.21|3937.51|29
1630963640000|2021-09-06 21:27:20|3946.12|3937.42|3946.51|3937.81|3946.58|3937.88|3946.01|3937.31|27
1630963650000|2021-09-06 21:27:30|3945.94|3937.24|3946.33|3937.63|3946.83|3938.13|3945.94|3937.24|21
1630963660000|2021-09-06 21:27:40|3946.04|3937.34|3945.98|3937.28|3946.06|3937.36|3945.96|3937.26|30
1630963670000|2021-09-06 21:27:50|3945.99|3937.29|3945.81|3937.11|3946.66|3937.96|3945.41|3936.71|30
1630963680000|2021-09-06 21:28:00|3945.82|3937.12|3945.37|3936.67|3945.94|3937.24|3945.36|3936.66|18
1630963690000|2021-09-06 21:28:10|3945.34|3936.64|3945.63|3936.93|3945.69|3936.99|3944.89|3936.19|17
1630963700000|2021-09-06 21:28:20|3945.6|3936.9|3945.61|3936.91|3945.65|3936.95|3944.72|3936.02|30
1630963710000|2021-09-06 21:28:30|3945.62|3936.92|3945.44|3936.74|3945.66|3936.96|3944.98|3936.28|32
1630963720000|2021-09-06 21:28:40|3945.42|3936.72|3945.4|3936.7|3945.64|3936.94|3944.99|3936.29|30
1630963730000|2021-09-06 21:28:50|3945.43|3936.73|3945.42|3936.72|3945.7|3937|3944.9|3936.2|34
1630963740000|2021-09-06 21:29:00|3944.97|3936.27|3945.7|3937|3946|3937.3|3944.95|3936.25|21
1630963750000|2021-09-06 21:29:10|3945.99|3937.29|3945.73|3937.03|3946.27|3937.57|3945.7|3937|9
1630963760000|2021-09-06 21:29:20|3946.01|3937.31|3946.71|3938.01|3947.19|3938.49|3946.01|3937.31|34
1630963770000|2021-09-06 21:29:30|3946.82|3938.12|3947.08|3938.38|3947.09|3938.39|3946.44|3937.74|30
1630963780000|2021-09-06 21:29:40|3946.93|3938.23|3946.96|3938.26|3947.28|3938.58|3946.75|3938.05|32
1630963790000|2021-09-06 21:29:50|3946.9|3938.2|3947.1|3938.4|3947.12|3938.42|3946.81|3938.11|22
1630963800000|2021-09-06 21:30:00|3946.99|3938.29|3947.88|3939.18|3947.93|3939.23|3946.81|3938.11|26
1630963810000|2021-09-06 21:30:10|3947.92|3939.22|3947.96|3939.26|3948.04|3939.34|3947.86|3939.16|22
1630963820000|2021-09-06 21:30:20|3947.95|3939.25|3948.01|3939.31|3948.01|3939.31|3947.88|3939.18|14
1630963830000|2021-09-06 21:30:30|3948|3939.3|3947.98|3939.28|3948|3939.3|3947.91|3939.21|15
1630963840000|2021-09-06 21:30:40|3947.91|3939.21|3948.15|3939.45|3948.17|3939.47|3947.91|3939.21|17
1630963850000|2021-09-06 21:30:50|3948.16|3939.46|3948.15|3939.45|3948.25|3939.55|3948|3939.3|27
1630963860000|2021-09-06 21:31:00|3948.08|3939.38|3950.44|3941.74|3950.44|3941.74|3948.03|3939.33|30
1630963870000|2021-09-06 21:31:10|3950.31|3941.61|3950.48|3941.78|3950.54|3941.84|3950.21|3941.51|34
1630963880000|2021-09-06 21:31:20|3950.41|3941.71|3950.18|3941.48|3950.93|3942.23|3950.03|3941.33|34
1630963890000|2021-09-06 21:31:30|3950.19|3941.49|3950.98|3942.28|3951.05|3942.35|3950.08|3941.38|33
1630963900000|2021-09-06 21:31:40|3950.17|3941.47|3951.1|3942.4|3951.1|3942.4|3950.16|3941.46|29
1630963910000|2021-09-06 21:31:50|3950.43|3941.73|3950.63|3941.93|3951.13|3942.43|3950.43|3941.73|15
1630963920000|2021-09-06 21:32:00|3950.64|3941.94|3950.51|3941.81|3951.33|3942.63|3950.19|3941.49|12
1630963930000|2021-09-06 21:32:10|3951.21|3942.51|3950.66|3941.96|3951.21|3942.51|3950.48|3941.78|17
1630963940000|2021-09-06 21:32:20|3950.58|3941.88|3950.3|3941.6|3950.58|3941.88|3950.3|3941.6|9
1630963950000|2021-09-06 21:32:30|3950.16|3941.46|3950.28|3941.58|3950.56|3941.86|3950.16|3941.46|25
1630963960000|2021-09-06 21:32:40|3950.29|3941.59|3950.5|3941.8|3950.5|3941.8|3950.29|3941.59|3
1630963970000|2021-09-06 21:32:50|3950.63|3941.93|3950.61|3941.91|3950.65|3941.95|3950.5|3941.8|7
1630963980000|2021-09-06 21:33:00|3950.57|3941.87|3950.56|3941.86|3950.6|3941.9|3950.56|3941.86|4
1630963990000|2021-09-06 21:33:10|3950.58|3941.88|3951.22|3942.52|3951.3|3942.6|3950.45|3941.75|30
1630964000000|2021-09-06 21:33:20|3951.23|3942.53|3951.16|3942.46|3951.34|3942.64|3950.99|3942.29|31
1630964010000|2021-09-06 21:33:30|3951.13|3942.43|3951.35|3942.65|3951.5|3942.8|3951.12|3942.42|33
1630964020000|2021-09-06 21:33:40|3951.28|3942.58|3951.26|3942.56|3951.65|3942.95|3951.13|3942.43|24
1630964030000|2021-09-06 21:33:50|3951.27|3942.57|3951.76|3943.06|3951.93|3943.23|3951.27|3942.57|25
1630964040000|2021-09-06 21:34:00|3951.75|3943.05|3952.14|3943.44|3952.22|3943.52|3951.75|3943.05|28
1630964050000|2021-09-06 21:34:10|3952.06|3943.36|3952.81|3944.11|3952.81|3944.11|3952.04|3943.34|30
1630964060000|2021-09-06 21:34:20|3952.58|3943.88|3952.95|3944.25|3952.98|3944.28|3952.58|3943.88|30
1630964070000|2021-09-06 21:34:30|3952.91|3944.21|3953.13|3944.43|3953.15|3944.45|3952.85|3944.15|20
1630964080000|2021-09-06 21:34:40|3953.83|3945.13|3953.72|3945.02|3953.83|3945.13|3953.66|3944.96|27
1630964090000|2021-09-06 21:34:50|3953.71|3945.01|3953.81|3945.11|3953.81|3945.11|3953.55|3944.85|31
1630964100000|2021-09-06 21:35:00|3953.75|3945.05|3953.73|3945.03|3953.76|3945.06|3953.7|3945|17
1630964110000|2021-09-06 21:35:10|3953.76|3945.06|3953.61|3944.91|3953.86|3945.16|3953.6|3944.9|12
1630964120000|2021-09-06 21:35:20|3953.58|3944.88|3953.59|3944.89|3953.63|3944.93|3953.58|3944.88|15
1630964130000|2021-09-06 21:35:30|3953.57|3944.87|3954.86|3946.16|3954.86|3946.16|3953.57|3944.87|33
1630964140000|2021-09-06 21:35:40|3954.81|3946.11|3954.41|3945.71|3954.97|3946.27|3954.28|3945.58|30
1630964150000|2021-09-06 21:35:50|3954.42|3945.72|3954.28|3945.58|3954.43|3945.73|3954.27|3945.57|17
1630964160000|2021-09-06 21:36:00|3954.39|3945.69|3954.39|3945.69|3954.4|3945.7|3954.39|3945.69|3
1630964170000|2021-09-06 21:36:10|3954.4|3945.7|3954.59|3945.89|3954.6|3945.9|3954.39|3945.69|10
1630964180000|2021-09-06 21:36:20|3954.56|3945.86|3954.54|3945.84|3954.59|3945.89|3954.52|3945.82|14
1630964190000|2021-09-06 21:36:30|3954.57|3945.87|3956.35|3947.65|3956.53|3947.83|3954.54|3945.84|25
1630964200000|2021-09-06 21:36:40|3956.45|3947.75|3956.46|3947.76|3956.49|3947.79|3956.35|3947.65|19
1630964210000|2021-09-06 21:36:50|3956.43|3947.73|3957.33|3948.63|3957.38|3948.68|3956.42|3947.72|21
1630964220000|2021-09-06 21:37:00|3957.34|3948.64|3958.03|3949.33|3958.15|3949.45|3957.12|3948.42|34
1630964230000|2021-09-06 21:37:10|3957.98|3949.28|3960.16|3951.46|3960.45|3951.75|3957.84|3949.14|37
1630964240000|2021-09-06 21:37:20|3960.52|3951.82|3960.51|3951.81|3960.75|3952.05|3960.12|3951.42|33
1630964250000|2021-09-06 21:37:30|3960.73|3952.03|3960.68|3951.98|3960.75|3952.05|3959.99|3951.29|30
1630964260000|2021-09-06 21:37:40|3960.69|3951.99|3960.5|3951.8|3960.76|3952.06|3960.33|3951.63|33
1630964270000|2021-09-06 21:37:50|3960.36|3951.66|3960.65|3951.95|3960.85|3952.15|3960.01|3951.31|25
1630964280000|2021-09-06 21:38:00|3960.58|3951.88|3960.81|3952.11|3960.89|3952.19|3960.57|3951.87|27
1630964290000|2021-09-06 21:38:10|3960.66|3951.96|3960.91|3952.21|3960.93|3952.23|3960.66|3951.96|26
1630964300000|2021-09-06 21:38:20|3960.93|3952.23|3960.77|3952.07|3960.93|3952.23|3960.76|3952.06|13
1630964310000|2021-09-06 21:38:30|3960.7|3952|3960.62|3951.92|3960.7|3952|3960.61|3951.91|5
1630964320000|2021-09-06 21:38:40|3960.61|3951.91|3960.62|3951.92|3960.67|3951.97|3960.52|3951.82|25
1630964330000|2021-09-06 21:38:50|3960.65|3951.95|3960.5|3951.8|3960.65|3951.95|3960.5|3951.8|18
1630964340000|2021-09-06 21:39:00|3960.53|3951.83|3960.5|3951.8|3960.53|3951.83|3960.44|3951.74|15
1630964350000|2021-09-06 21:39:10|3960.49|3951.79|3960.15|3951.45|3960.5|3951.8|3960.15|3951.45|20
1630964360000|2021-09-06 21:39:20|3960.14|3951.44|3960.2|3951.5|3960.34|3951.64|3960.02|3951.32|30
1630964370000|2021-09-06 21:39:30|3960.21|3951.51|3960.39|3951.69|3960.48|3951.78|3960.2|3951.5|28
1630964380000|2021-09-06 21:39:40|3960.47|3951.77|3960.43|3951.73|3960.51|3951.81|3960.31|3951.61|23
1630964390000|2021-09-06 21:39:50|3960.47|3951.77|3960.52|3951.82|3960.62|3951.92|3960.3|3951.6|30
1630964400000|2021-09-06 21:40:00|3960.39|3951.69|3960.58|3951.88|3960.6|3951.9|3960.36|3951.66|25
1630964410000|2021-09-06 21:40:10|3960.55|3951.85|3960.6|3951.9|3960.72|3952.02|3960.52|3951.82|29
1630964420000|2021-09-06 21:40:20|3960.59|3951.89|3960.58|3951.88|3960.67|3951.97|3960.54|3951.84|24
1630964430000|2021-09-06 21:40:30|3960.64|3951.94|3960.6|3951.9|3960.7|3952|3960.53|3951.83|28
1630964440000|2021-09-06 21:40:40|3960.65|3951.95|3960.48|3951.78|3960.69|3951.99|3960.44|3951.74|29
1630964450000|2021-09-06 21:40:50|3960.47|3951.77|3960.31|3951.61|3960.53|3951.83|3960.26|3951.56|29
1630964460000|2021-09-06 21:41:00|3960.3|3951.6|3961.03|3952.33|3961.17|3952.47|3960.24|3951.54|32
1630964470000|2021-09-06 21:41:10|3960.95|3952.25|3961.25|3952.55|3961.55|3952.85|3960.95|3952.25|29
1630964480000|2021-09-06 21:41:20|3960.98|3952.28|3961.4|3952.7|3961.87|3953.17|3960.98|3952.28|26
1630964490000|2021-09-06 21:41:30|3961.39|3952.69|3961.59|3952.89|3961.76|3953.06|3961.39|3952.69|19
1630964500000|2021-09-06 21:41:40|3961.58|3952.88|3961.54|3952.84|3961.58|3952.88|3961.43|3952.73|14
1630964510000|2021-09-06 21:41:50|3961.56|3952.86|3962.13|3953.43|3962.13|3953.43|3961.37|3952.67|4
1630964520000|2021-09-06 21:42:00|3962.18|3953.48|3962.29|3953.59|3962.29|3953.59|3962.13|3953.43|10
1630964530000|2021-09-06 21:42:10|3962.28|3953.58|3961.62|3952.92|3962.34|3953.64|3961.62|3952.92|18
1630964540000|2021-09-06 21:42:20|3962.26|3953.56|3962.31|3953.61|3962.38|3953.68|3962.16|3953.46|15
1630964550000|2021-09-06 21:42:30|3962.24|3953.54|3962.23|3953.53|3962.3|3953.6|3962.15|3953.45|13
1630964560000|2021-09-06 21:42:40|3962.3|3953.6|3962.34|3953.64|3962.41|3953.71|3962.22|3953.52|15
1630964570000|2021-09-06 21:42:50|3962.21|3953.51|3962.18|3953.48|3962.34|3953.64|3961.6|3952.9|20
1630964580000|2021-09-06 21:43:00|3962.24|3953.54|3962.11|3953.41|3962.24|3953.54|3961.41|3952.71|9
1630964590000|2021-09-06 21:43:10|3961.41|3952.71|3960.9|3952.2|3962.15|3953.45|3960.65|3951.95|27
1630964600000|2021-09-06 21:43:20|3960.89|3952.19|3960.24|3951.54|3960.9|3952.2|3960.24|3951.54|25
1630964610000|2021-09-06 21:43:30|3960.19|3951.49|3959.96|3951.26|3960.37|3951.67|3959.96|3951.26|27
1630964620000|2021-09-06 21:43:40|3959.99|3951.29|3962.36|3953.66|3962.41|3953.71|3959.65|3950.95|37
1630964630000|2021-09-06 21:43:50|3962.47|3953.77|3962.4|3953.7|3962.67|3953.97|3961.82|3953.12|29
1630964640000|2021-09-06 21:44:00|3962.28|3953.58|3963.31|3954.61|3963.4|3954.7|3962.28|3953.58|20
1630964650000|2021-09-06 21:44:10|3963.34|3954.64|3963.55|3954.85|3963.55|3954.85|3963.34|3954.64|5
1630964660000|2021-09-06 21:44:20|3963.5|3954.8|3962.44|3953.74|3963.82|3955.12|3962.36|3953.66|23
1630964670000|2021-09-06 21:44:30|3962.59|3953.89|3961.39|3952.69|3962.63|3953.93|3961.17|3952.47|23
1630964680000|2021-09-06 21:44:40|3961.37|3952.67|3961.48|3952.78|3961.5|3952.8|3961.36|3952.66|18
1630964690000|2021-09-06 21:44:50|3961.6|3952.9|3961.48|3952.78|3961.73|3953.03|3961.48|3952.78|17
1630964700000|2021-09-06 21:45:00|3961.15|3952.45|3960.99|3952.29|3961.17|3952.47|3960.95|3952.25|12
1630964710000|2021-09-06 21:45:10|3960.97|3952.27|3960.86|3952.16|3960.97|3952.27|3960.86|3952.16|6
1630964720000|2021-09-06 21:45:20|3960.83|3952.13|3960.57|3951.87|3960.83|3952.13|3960.57|3951.87|5
1630964730000|2021-09-06 21:45:30|3960.61|3951.91|3960.2|3951.5|3960.61|3951.91|3960.2|3951.5|15
1630964740000|2021-09-06 21:45:40|3960.19|3951.49|3960.13|3951.43|3960.19|3951.49|3960.13|3951.43|4
1630964750000|2021-09-06 21:45:50|3960.16|3951.46|3963.53|3954.83|3963.53|3954.83|3960.16|3951.46|17
1630964760000|2021-09-06 21:46:00|3962.85|3954.15|3964.33|3955.63|3964.4|3955.7|3962.44|3953.74|35
1630964770000|2021-09-06 21:46:10|3964.28|3955.58|3965.53|3956.83|3965.53|3956.83|3963.58|3954.88|28
1630964780000|2021-09-06 21:46:20|3965.51|3956.81|3965.63|3956.93|3966.02|3957.32|3964.55|3955.85|32
1630964790000|2021-09-06 21:46:30|3964.98|3956.28|3966.55|3957.85|3966.55|3957.85|3964.98|3956.28|31
1630964800000|2021-09-06 21:46:40|3966.72|3958.02|3966.01|3957.31|3966.72|3958.02|3965.74|3957.04|19
1630964810000|2021-09-06 21:46:50|3966.09|3957.39|3966.82|3958.12|3967.02|3958.32|3966.01|3957.31|25
1630964820000|2021-09-06 21:47:00|3966.81|3958.11|3966.72|3958.02|3967.02|3958.32|3966.6|3957.9|32
1630964830000|2021-09-06 21:47:10|3966.7|3958|3966.92|3958.22|3966.95|3958.25|3966.66|3957.96|29
1630964840000|2021-09-06 21:47:20|3966.83|3958.13|3967.05|3958.35|3967.31|3958.61|3966.83|3958.13|31
1630964850000|2021-09-06 21:47:30|3967.03|3958.33|3968.45|3959.75|3968.45|3959.75|3966.99|3958.29|34
1630964860000|2021-09-06 21:47:40|3968.34|3959.64|3968.37|3959.67|3968.52|3959.82|3968.27|3959.57|26
1630964870000|2021-09-06 21:47:50|3968.27|3959.57|3967.73|3959.03|3968.52|3959.82|3967.73|3959.03|29
1630964880000|2021-09-06 21:48:00|3967.77|3959.07|3968.59|3959.89|3968.65|3959.95|3967.72|3959.02|32
1630964890000|2021-09-06 21:48:10|3968.76|3960.06|3968.49|3959.79|3968.76|3960.06|3968.49|3959.79|31
1630964900000|2021-09-06 21:48:20|3968.51|3959.81|3968.27|3959.57|3968.54|3959.84|3968.27|3959.57|21
1630964910000|2021-09-06 21:48:30|3968.26|3959.56|3965.57|3956.87|3968.26|3959.56|3965.57|3956.87|22
1630964920000|2021-09-06 21:48:40|3965.58|3956.88|3966.29|3957.59|3966.31|3957.61|3965.29|3956.59|31
1630964930000|2021-09-06 21:48:50|3966.3|3957.6|3967.84|3959.14|3967.86|3959.16|3966.3|3957.6|35
1630964940000|2021-09-06 21:49:00|3967.76|3959.06|3968.63|3959.93|3968.77|3960.07|3967.75|3959.05|32
1630964950000|2021-09-06 21:49:10|3968.62|3959.92|3969.63|3960.93|3969.63|3960.93|3968.62|3959.92|21
1630964960000|2021-09-06 21:49:20|3969.01|3960.31|3969.48|3960.78|3969.67|3960.97|3969.01|3960.31|16
1630964970000|2021-09-06 21:49:30|3969.46|3960.76|3968.14|3959.44|3969.5|3960.8|3966.92|3958.22|35
1630964980000|2021-09-06 21:49:40|3968.22|3959.52|3968.7|3960|3968.94|3960.24|3968.22|3959.52|22
1630964990000|2021-09-06 21:49:50|3969.16|3960.46|3968.99|3960.29|3969.54|3960.84|3968.68|3959.98|31
1630965000000|2021-09-06 21:50:00|3968.9|3960.2|3967.33|3958.63|3969.41|3960.71|3967.23|3958.53|32
1630965010000|2021-09-06 21:50:10|3967.14|3958.44|3967.88|3959.18|3968.11|3959.41|3966.4|3957.7|37
1630965020000|2021-09-06 21:50:20|3967.85|3959.15|3967.88|3959.18|3968.02|3959.32|3967.8|3959.1|31
1630965030000|2021-09-06 21:50:30|3967.8|3959.1|3966.52|3957.82|3967.88|3959.18|3966.49|3957.79|32
1630965040000|2021-09-06 21:50:40|3966.53|3957.83|3965.73|3957.03|3966.81|3958.11|3965.1|3956.4|35
1630965050000|2021-09-06 21:50:50|3965.69|3956.99|3967.83|3959.13|3967.88|3959.18|3965.61|3956.91|36
1630965060000|2021-09-06 21:51:00|3967.87|3959.17|3967.91|3959.21|3968.51|3959.81|3967.85|3959.15|34
1630965070000|2021-09-06 21:51:10|3967.93|3959.23|3966.59|3957.89|3967.98|3959.28|3965.65|3956.95|33
1630965080000|2021-09-06 21:51:20|3966.55|3957.85|3964.52|3955.82|3966.55|3957.85|3964.52|3955.82|34
1630965090000|2021-09-06 21:51:30|3964.78|3956.08|3964.54|3955.84|3965.22|3956.52|3964.48|3955.78|22
1630965100000|2021-09-06 21:51:40|3964.46|3955.76|3966.19|3957.49|3966.54|3957.84|3964.46|3955.76|34
1630965110000|2021-09-06 21:51:50|3966.03|3957.33|3963.8|3955.1|3966.03|3957.33|3963.44|3954.74|25
1630965120000|2021-09-06 21:52:00|3963.45|3954.75|3963.93|3955.23|3964.02|3955.32|3962.71|3954.01|25
1630965130000|2021-09-06 21:52:10|3963.95|3955.25|3964.72|3956.02|3964.76|3956.06|3963.93|3955.23|24
1630965140000|2021-09-06 21:52:20|3964.74|3956.04|3964.57|3955.87|3964.74|3956.04|3964.37|3955.67|16
1630965150000|2021-09-06 21:52:30|3964.55|3955.85|3964.97|3956.27|3964.97|3956.27|3964.55|3955.85|11
1630965160000|2021-09-06 21:52:40|3965|3956.3|3965.34|3956.64|3965.55|3956.85|3965|3956.3|15
1630965170000|2021-09-06 21:52:50|3965.02|3956.32|3964.75|3956.05|3965.04|3956.34|3964.41|3955.71|36
1630965180000|2021-09-06 21:53:00|3964.7|3956|3963.58|3954.88|3964.72|3956.02|3963.58|3954.88|35
1630965190000|2021-09-06 21:53:10|3964.05|3955.35|3963.03|3954.33|3964.05|3955.35|3962.76|3954.06|29
1630965200000|2021-09-06 21:53:20|3963.06|3954.36|3963.68|3954.98|3963.9|3955.2|3962.92|3954.22|31
1630965210000|2021-09-06 21:53:30|3963.5|3954.8|3962.87|3954.17|3964.01|3955.31|3962.79|3954.09|33
1630965220000|2021-09-06 21:53:40|3963.16|3954.46|3963.92|3955.22|3964.18|3955.48|3962.95|3954.25|37
1630965230000|2021-09-06 21:53:50|3963.82|3955.12|3964.12|3955.42|3964.14|3955.44|3963.67|3954.97|27
1630965240000|2021-09-06 21:54:00|3964.08|3955.38|3964.87|3956.17|3965.08|3956.38|3964.08|3955.38|30
1630965250000|2021-09-06 21:54:10|3964.66|3955.96|3964.67|3955.97|3964.87|3956.17|3964.3|3955.6|29
1630965260000|2021-09-06 21:54:20|3964.61|3955.91|3964.67|3955.97|3964.81|3956.11|3964.61|3955.91|34
1630965270000|2021-09-06 21:54:30|3964.62|3955.92|3964.86|3956.16|3964.92|3956.22|3964.56|3955.86|26
1630965280000|2021-09-06 21:54:40|3964.85|3956.15|3964.4|3955.7|3964.87|3956.17|3964.4|3955.7|25
1630965290000|2021-09-06 21:54:50|3964.45|3955.75|3964.58|3955.88|3966.02|3957.32|3964.29|3955.59|37
1630965300000|2021-09-06 21:55:00|3964.57|3955.87|3964.72|3956.02|3965.05|3956.35|3964.29|3955.59|34
1630965310000|2021-09-06 21:55:10|3964.83|3956.13|3965.01|3956.31|3965.28|3956.58|3964.65|3955.95|25
1630965320000|2021-09-06 21:55:20|3964.96|3956.26|3964.96|3956.26|3965.33|3956.63|3964.62|3955.92|37
1630965330000|2021-09-06 21:55:30|3964.91|3956.21|3964.49|3955.79|3965.49|3956.79|3964.4|3955.7|37
1630965340000|2021-09-06 21:55:40|3964.32|3955.62|3959.9|3951.2|3964.32|3955.62|3959.36|3950.66|37
1630965350000|2021-09-06 21:55:50|3959.92|3951.22|3958.03|3949.33|3960.26|3951.56|3957.88|3949.18|30
1630965360000|2021-09-06 21:56:00|3957.99|3949.29|3958.57|3949.87|3958.6|3949.9|3957.74|3949.04|25
1630965370000|2021-09-06 21:56:10|3958.66|3949.96|3961.87|3953.17|3962.3|3953.6|3958.66|3949.96|28
1630965380000|2021-09-06 21:56:20|3961.98|3953.28|3962.2|3953.5|3962.81|3954.11|3961.98|3953.28|33
1630965390000|2021-09-06 21:56:30|3961.87|3953.17|3960.51|3951.81|3962.06|3953.36|3960.51|3951.81|35
1630965400000|2021-09-06 21:56:40|3960.5|3951.8|3960.34|3951.64|3960.5|3951.8|3959.11|3950.41|37
1630965410000|2021-09-06 21:56:50|3960.49|3951.79|3961.82|3953.12|3961.97|3953.27|3960.45|3951.75|36
1630965420000|2021-09-06 21:57:00|3961.92|3953.22|3962.38|3953.68|3962.49|3953.79|3961.7|3953|37
1630965430000|2021-09-06 21:57:10|3962.59|3953.89|3962.91|3954.21|3963.17|3954.47|3962.42|3953.72|34
1630965440000|2021-09-06 21:57:20|3962.92|3954.22|3962.8|3954.1|3963.02|3954.32|3962.58|3953.88|32
1630965450000|2021-09-06 21:57:30|3963.1|3954.4|3962.94|3954.24|3963.1|3954.4|3962.74|3954.04|32
1630965460000|2021-09-06 21:57:40|3962.98|3954.28|3962.63|3953.93|3963|3954.3|3962.63|3953.93|28
1630965470000|2021-09-06 21:57:50|3962.67|3953.97|3960.74|3952.04|3962.95|3954.25|3960.74|3952.04|27
1630965480000|2021-09-06 21:58:00|3960.62|3951.92|3960.23|3951.53|3960.62|3951.92|3959.81|3951.11|32
1630965490000|2021-09-06 21:58:10|3960.15|3951.45|3960|3951.3|3960.5|3951.8|3959.92|3951.22|25
1630965500000|2021-09-06 21:58:20|3959.99|3951.29|3960.03|3951.33|3960.14|3951.44|3959.99|3951.29|23
1630965510000|2021-09-06 21:58:30|3960.04|3951.34|3959.81|3951.11|3960.57|3951.87|3959.58|3950.88|27
1630965520000|2021-09-06 21:58:40|3959.82|3951.12|3958.85|3950.15|3959.82|3951.12|3958.84|3950.14|28
1630965530000|2021-09-06 21:58:50|3958.84|3950.14|3959.74|3951.04|3959.74|3951.04|3958.19|3949.49|25
1630965540000|2021-09-06 21:59:00|3959.93|3951.23|3960.6|3951.9|3960.75|3952.05|3959.68|3950.98|25
1630965550000|2021-09-06 21:59:10|3960.51|3951.81|3961.11|3952.41|3961.11|3952.41|3960.51|3951.81|16
1630965560000|2021-09-06 21:59:20|3961.07|3952.37|3960.94|3952.24|3962.07|3953.37|3960.93|3952.23|21
1630965570000|2021-09-06 21:59:30|3960.85|3952.15|3961.42|3952.72|3961.42|3952.72|3960.84|3952.14|26
1630965580000|2021-09-06 21:59:40|3961.37|3952.67|3961.28|3952.58|3961.42|3952.72|3961.14|3952.44|23
1630965590000|2021-09-06 21:59:50|3961.25|3952.55|3959.98|3951.28|3961.35|3952.65|3959.98|3951.28|24
1630965600000|2021-09-06 22:00:00|3959.88|3951.18|3962.05|3953.35|3962.11|3953.41|3959.81|3951.11|39
1630965610000|2021-09-06 22:00:10|3962.03|3953.33|3961.84|3953.14|3962.22|3953.52|3961.38|3952.68|34
1630965620000|2021-09-06 22:00:20|3961.83|3953.13|3961.39|3952.69|3961.87|3953.17|3961.15|3952.45|35
1630965630000|2021-09-06 22:00:30|3961.24|3952.54|3961.66|3952.96|3961.8|3953.1|3959.73|3951.03|36
1630965640000|2021-09-06 22:00:40|3961.98|3953.28|3962.51|3953.81|3962.62|3953.92|3961.81|3953.11|32
1630965650000|2021-09-06 22:00:50|3962.47|3953.77|3962.18|3953.48|3962.56|3953.86|3962.18|3953.48|26
1630965660000|2021-09-06 22:01:00|3962.05|3953.35|3962.11|3953.41|3962.53|3953.83|3961.25|3952.55|30
1630965670000|2021-09-06 22:01:10|3962.87|3954.17|3963.02|3954.32|3963.06|3954.36|3962.43|3953.73|35
1630965680000|2021-09-06 22:01:20|3962.99|3954.29|3963.48|3954.78|3963.53|3954.83|3962.9|3954.2|34
1630965690000|2021-09-06 22:01:30|3963.5|3954.8|3962.6|3953.9|3963.52|3954.82|3962.6|3953.9|29
1630965700000|2021-09-06 22:01:40|3962.65|3953.95|3963.07|3954.37|3963.33|3954.63|3961.7|3953|23
1630965710000|2021-09-06 22:01:50|3963.06|3954.36|3962.97|3954.27|3963.07|3954.37|3962.83|3954.13|30
1630965720000|2021-09-06 22:02:00|3962.94|3954.24|3962.77|3954.07|3962.99|3954.29|3962.29|3953.59|33
1630965730000|2021-09-06 22:02:10|3962.87|3954.17|3963.41|3954.71|3963.57|3954.87|3962.61|3953.91|38
1630965740000|2021-09-06 22:02:20|3963.45|3954.75|3963.41|3954.71|3963.56|3954.86|3963.31|3954.61|32
1630965750000|2021-09-06 22:02:30|3963.37|3954.67|3963.55|3954.85|3963.63|3954.93|3963.36|3954.66|34
1630965760000|2021-09-06 22:02:40|3963.59|3954.89|3963.51|3954.81|3963.59|3954.89|3963.36|3954.66|25
1630965770000|2021-09-06 22:02:50|3963.55|3954.85|3960.45|3951.75|3963.55|3954.85|3960.45|3951.75|29
1630965780000|2021-09-06 22:03:00|3960.47|3951.77|3963.34|3954.64|3963.34|3954.64|3960.44|3951.74|39
1630965790000|2021-09-06 22:03:10|3963.37|3954.67|3966|3957.3|3966.29|3957.59|3963.11|3954.41|30
1630965800000|2021-09-06 22:03:20|3965.98|3957.28|3966.8|3958.1|3967.09|3958.39|3965.84|3957.14|31
1630965810000|2021-09-06 22:03:30|3966.98|3958.28|3967.73|3959.03|3968.06|3959.36|3966.11|3957.41|35
1630965820000|2021-09-06 22:03:40|3967.75|3959.05|3973.49|3964.79|3973.49|3964.79|3967.52|3958.82|37
1630965830000|2021-09-06 22:03:50|3973.36|3964.66|3972.53|3963.83|3974.42|3965.72|3971.96|3963.26|40
1630965840000|2021-09-06 22:04:00|3972.57|3963.87|3973.71|3965.01|3973.78|3965.08|3972.02|3963.32|37
1630965850000|2021-09-06 22:04:10|3973.63|3964.93|3973.15|3964.45|3974.53|3965.83|3972.78|3964.08|40
1630965860000|2021-09-06 22:04:20|3973.01|3964.31|3969.48|3960.78|3973.01|3964.31|3969.3|3960.6|39
1630965870000|2021-09-06 22:04:30|3969.45|3960.75|3965.33|3956.63|3969.56|3960.86|3965.33|3956.63|37
1630965880000|2021-09-06 22:04:40|3965.1|3956.4|3962.5|3953.8|3965.16|3956.46|3962.5|3953.8|40
1630965890000|2021-09-06 22:04:50|3962.57|3953.87|3961.09|3952.39|3962.57|3953.87|3960.24|3951.54|38
1630965900000|2021-09-06 22:05:00|3960.97|3952.27|3958.67|3949.97|3960.97|3952.27|3957.4|3948.7|38
1630965910000|2021-09-06 22:05:10|3958.72|3950.02|3959.35|3950.65|3959.88|3951.18|3957.78|3949.08|40
1630965920000|2021-09-06 22:05:20|3959.32|3950.62|3961.82|3953.12|3962.19|3953.49|3959.32|3950.62|39
1630965930000|2021-09-06 22:05:30|3961.9|3953.2|3962.41|3953.71|3965.23|3956.53|3961.9|3953.2|38
1630965940000|2021-09-06 22:05:40|3962.28|3953.58|3960.68|3951.98|3962.28|3953.58|3960.68|3951.98|39
1630965950000|2021-09-06 22:05:50|3960.61|3951.91|3959.87|3951.17|3960.61|3951.91|3959.83|3951.13|35
1630965960000|2021-09-06 22:06:00|3959.59|3950.89|3960.3|3951.6|3960.33|3951.63|3959.31|3950.61|38
1630965970000|2021-09-06 22:06:10|3960.28|3951.58|3960.07|3951.37|3960.31|3951.61|3959.77|3951.07|32
1630965980000|2021-09-06 22:06:20|3960.11|3951.41|3961.3|3952.6|3961.98|3953.28|3960.06|3951.36|36
1630965990000|2021-09-06 22:06:30|3961.31|3952.61|3960.04|3951.34|3961.62|3952.92|3959.32|3950.62|38
1630966000000|2021-09-06 22:06:40|3960.11|3951.41|3959.39|3950.69|3960.12|3951.42|3959.28|3950.58|33
1630966010000|2021-09-06 22:06:50|3959.38|3950.68|3961.01|3952.31|3961.51|3952.81|3959.38|3950.68|39
1630966020000|2021-09-06 22:07:00|3961.38|3952.68|3961.47|3952.77|3962.04|3953.34|3961.08|3952.38|39
1630966030000|2021-09-06 22:07:10|3961.36|3952.66|3961.28|3952.58|3961.45|3952.75|3961.01|3952.31|38
1630966040000|2021-09-06 22:07:20|3961.35|3952.65|3960.43|3951.73|3961.4|3952.7|3960.33|3951.63|40
1630966050000|2021-09-06 22:07:30|3960.42|3951.72|3961.12|3952.42|3961.49|3952.79|3960.27|3951.57|35
1630966060000|2021-09-06 22:07:40|3961.07|3952.37|3960.73|3952.03|3961.07|3952.37|3960.68|3951.98|38
1630966070000|2021-09-06 22:07:50|3960.81|3952.11|3961.18|3952.48|3961.21|3952.51|3960.55|3951.85|32
1630966080000|2021-09-06 22:08:00|3961.12|3952.42|3961.31|3952.61|3961.42|3952.72|3960.9|3952.2|29
1630966090000|2021-09-06 22:08:10|3961.29|3952.59|3960.87|3952.17|3961.35|3952.65|3960.87|3952.17|26
1630966100000|2021-09-06 22:08:20|3960.94|3952.24|3961.37|3952.67|3961.52|3952.82|3960.92|3952.22|25
1630966110000|2021-09-06 22:08:30|3961.43|3952.73|3961.75|3953.05|3961.91|3953.21|3961.33|3952.63|28
1630966120000|2021-09-06 22:08:40|3961.62|3952.92|3961.65|3952.95|3961.68|3952.98|3961.31|3952.61|29
1630966130000|2021-09-06 22:08:50|3961.56|3952.86|3962.06|3953.36|3962.59|3953.89|3961.56|3952.86|30
1630966140000|2021-09-06 22:09:00|3962.13|3953.43|3961.47|3952.77|3962.45|3953.75|3961.47|3952.77|34
1630966150000|2021-09-06 22:09:10|3961.51|3952.81|3961.84|3953.14|3961.94|3953.24|3961.51|3952.81|27
1630966160000|2021-09-06 22:09:20|3961.79|3953.09|3961.88|3953.18|3961.9|3953.2|3961.76|3953.06|25
1630966170000|2021-09-06 22:09:30|3961.89|3953.19|3961.84|3953.14|3961.89|3953.19|3961.64|3952.94|29
1630966180000|2021-09-06 22:09:40|3961.82|3953.12|3963.59|3954.89|3963.71|3955.01|3961.71|3953.01|33
1630966190000|2021-09-06 22:09:50|3963.61|3954.91|3961.97|3953.27|3963.62|3954.92|3961.85|3953.15|27
1630966200000|2021-09-06 22:10:00|3962.32|3953.62|3962.68|3953.98|3963.58|3954.88|3962.32|3953.62|32
1630966210000|2021-09-06 22:10:10|3962.84|3954.14|3960.56|3951.86|3963.6|3954.9|3960.17|3951.47|36
1630966220000|2021-09-06 22:10:20|3960.55|3951.85|3958.55|3949.85|3960.92|3952.22|3958.49|3949.79|37
1630966230000|2021-09-06 22:10:30|3958.49|3949.79|3958|3949.3|3959.22|3950.52|3957.57|3948.87|39
1630966240000|2021-09-06 22:10:40|3958.01|3949.31|3958.3|3949.6|3959.1|3950.4|3957.71|3949.01|36
1630966250000|2021-09-06 22:10:50|3958.21|3949.51|3958.08|3949.38|3958.46|3949.76|3957.9|3949.2|36
1630966260000|2021-09-06 22:11:00|3958.07|3949.37|3958.19|3949.49|3958.59|3949.89|3957.98|3949.28|35
1630966270000|2021-09-06 22:11:10|3958.07|3949.37|3959.98|3951.28|3959.98|3951.28|3957.9|3949.2|35
1630966280000|2021-09-06 22:11:20|3959.3|3950.6|3958.15|3949.45|3960.18|3951.48|3958.13|3949.43|38
1630966290000|2021-09-06 22:11:30|3958.14|3949.44|3956.95|3948.25|3958.31|3949.61|3956.69|3947.99|33
1630966300000|2021-09-06 22:11:40|3956.94|3948.24|3957.12|3948.42|3957.26|3948.56|3956.55|3947.85|38
1630966310000|2021-09-06 22:11:50|3957.13|3948.43|3954.82|3946.12|3957.13|3948.43|3954.79|3946.09|37
1630966320000|2021-09-06 22:12:00|3954.76|3946.06|3949.46|3940.76|3954.79|3946.09|3948.83|3940.13|40
1630966330000|2021-09-06 22:12:10|3949.57|3940.87|3949.96|3941.26|3951.06|3942.36|3949.57|3940.87|39
1630966340000|2021-09-06 22:12:20|3949.91|3941.21|3951.77|3943.07|3951.77|3943.07|3949.91|3941.21|39
1630966350000|2021-09-06 22:12:30|3952.11|3943.41|3950.95|3942.25|3952.66|3943.96|3950.79|3942.09|40
1630966360000|2021-09-06 22:12:40|3950.96|3942.26|3948.98|3940.28|3950.96|3942.26|3948.21|3939.51|36
1630966370000|2021-09-06 22:12:50|3949.28|3940.58|3950.18|3941.48|3950.8|3942.1|3948.96|3940.26|35
1630966380000|2021-09-06 22:13:00|3950.2|3941.5|3950.58|3941.88|3950.8|3942.1|3949.43|3940.73|36
1630966390000|2021-09-06 22:13:10|3950.55|3941.85|3951.84|3943.14|3952.1|3943.4|3950.2|3941.5|38
1630966400000|2021-09-06 22:13:20|3951.68|3942.98|3953.14|3944.44|3953.38|3944.68|3951.68|3942.98|34
1630966410000|2021-09-06 22:13:30|3953.2|3944.5|3952.29|3943.59|3953.62|3944.92|3952.01|3943.31|28
1630966420000|2021-09-06 22:13:40|3952.18|3943.48|3952.49|3943.79|3952.51|3943.81|3951.88|3943.18|29
1630966430000|2021-09-06 22:13:50|3952.2|3943.5|3952.38|3943.68|3952.5|3943.8|3952.11|3943.41|21
1630966440000|2021-09-06 22:14:00|3952.53|3943.83|3952.91|3944.21|3953.7|3945|3952.1|3943.4|31
1630966450000|2021-09-06 22:14:10|3953|3944.3|3953.26|3944.56|3953.46|3944.76|3952.49|3943.79|30
1630966460000|2021-09-06 22:14:20|3953.24|3944.54|3952.99|3944.29|3953.46|3944.76|3952.99|3944.29|24
1630966470000|2021-09-06 22:14:30|3953.19|3944.49|3953.23|3944.53|3954.16|3945.46|3952.9|3944.2|34
1630966480000|2021-09-06 22:14:40|3953.47|3944.77|3953.88|3945.18|3954.89|3946.19|3952.84|3944.14|39
1630966490000|2021-09-06 22:14:50|3953.9|3945.2|3952.87|3944.17|3953.9|3945.2|3952.79|3944.09|39
1630966500000|2021-09-06 22:15:00|3952.74|3944.04|3953.15|3944.45|3953.48|3944.78|3952.74|3944.04|34
1630966510000|2021-09-06 22:15:10|3953.29|3944.59|3953.99|3945.29|3954.41|3945.71|3953.29|3944.59|34
1630966520000|2021-09-06 22:15:20|3953.97|3945.27|3955.21|3946.51|3955.21|3946.51|3953.74|3945.04|36
1630966530000|2021-09-06 22:15:30|3955.35|3946.65|3954.88|3946.18|3955.61|3946.91|3954.64|3945.94|31
1630966540000|2021-09-06 22:15:40|3954.86|3946.16|3954.93|3946.23|3955.3|3946.6|3954.57|3945.87|26
1630966550000|2021-09-06 22:15:50|3954.76|3946.06|3955.1|3946.4|3955.51|3946.81|3954.61|3945.91|28
1630966560000|2021-09-06 22:16:00|3954.98|3946.28|3955.14|3946.44|3955.27|3946.57|3954.75|3946.05|15
1630966570000|2021-09-06 22:16:10|3954.98|3946.28|3953.81|3945.11|3954.98|3946.28|3951.91|3943.21|33
1630966580000|2021-09-06 22:16:20|3953.76|3945.06|3954.22|3945.52|3954.3|3945.6|3953.76|3945.06|29
1630966590000|2021-09-06 22:16:30|3954.21|3945.51|3953.74|3945.04|3954.21|3945.51|3953.43|3944.73|34
1630966600000|2021-09-06 22:16:40|3953.56|3944.86|3952.75|3944.05|3953.85|3945.15|3952.6|3943.9|38
1630966610000|2021-09-06 22:16:50|3952.85|3944.15|3953.11|3944.41|3953.44|3944.74|3952.03|3943.33|36
1630966620000|2021-09-06 22:17:00|3953.08|3944.38|3955.12|3946.42|3955.29|3946.59|3953.08|3944.38|35
1630966630000|2021-09-06 22:17:10|3955.16|3946.46|3955.15|3946.45|3955.42|3946.72|3954.52|3945.82|37
1630966640000|2021-09-06 22:17:20|3955.6|3946.9|3955.04|3946.34|3955.6|3946.9|3954.84|3946.14|33
1630966650000|2021-09-06 22:17:30|3955.11|3946.41|3954.21|3945.51|3955.54|3946.84|3953.96|3945.26|32
1630966660000|2021-09-06 22:17:40|3954.19|3945.49|3954.21|3945.51|3954.55|3945.85|3954.17|3945.47|31
1630966670000|2021-09-06 22:17:50|3954.29|3945.59|3955.27|3946.57|3955.28|3946.58|3954.29|3945.59|26
1630966680000|2021-09-06 22:18:00|3955.29|3946.59|3954.83|3946.13|3955.33|3946.63|3954.75|3946.05|18
1630966690000|2021-09-06 22:18:10|3954.85|3946.15|3955.94|3947.24|3955.97|3947.27|3954.67|3945.97|37
1630966700000|2021-09-06 22:18:20|3955.93|3947.23|3955.84|3947.14|3956.34|3947.64|3955.52|3946.82|31
1630966710000|2021-09-06 22:18:30|3955.97|3947.27|3955.7|3947|3955.99|3947.29|3955.42|3946.72|35
1630966720000|2021-09-06 22:18:40|3955.85|3947.15|3955.76|3947.06|3956.21|3947.51|3955.62|3946.92|37
1630966730000|2021-09-06 22:18:50|3955.81|3947.11|3955.39|3946.69|3955.81|3947.11|3955.19|3946.49|38
1630966740000|2021-09-06 22:19:00|3955.38|3946.68|3955.75|3947.05|3956.72|3948.02|3955.17|3946.47|36
1630966750000|2021-09-06 22:19:10|3955.76|3947.06|3958.43|3949.73|3958.43|3949.73|3955.64|3946.94|38
1630966760000|2021-09-06 22:19:20|3958.44|3949.74|3956.07|3947.37|3959.18|3950.48|3956.07|3947.37|40
1630966770000|2021-09-06 22:19:30|3955.74|3947.04|3956.95|3948.25|3957.67|3948.97|3955.74|3947.04|39
1630966780000|2021-09-06 22:19:40|3957.01|3948.31|3953.9|3945.2|3957.13|3948.43|3953.8|3945.1|38
1630966790000|2021-09-06 22:19:50|3953.83|3945.13|3952.58|3943.88|3953.83|3945.13|3952.56|3943.86|34
1630966800000|2021-09-06 22:20:00|3952.7|3944|3952.25|3943.55|3952.84|3944.14|3951.98|3943.28|36
1630966810000|2021-09-06 22:20:10|3952.21|3943.51|3952.49|3943.79|3952.61|3943.91|3952.19|3943.49|33
1630966820000|2021-09-06 22:20:20|3952.53|3943.83|3952.81|3944.11|3952.81|3944.11|3952.52|3943.82|34
1630966830000|2021-09-06 22:20:30|3952.85|3944.15|3953.42|3944.72|3954.61|3945.91|3952.85|3944.15|33
1630966840000|2021-09-06 22:20:40|3953.25|3944.55|3955.24|3946.54|3955.24|3946.54|3953.07|3944.37|35
1630966850000|2021-09-06 22:20:50|3955.48|3946.78|3955.7|3947|3955.84|3947.14|3955.14|3946.44|35
1630966860000|2021-09-06 22:21:00|3955.75|3947.05|3957.09|3948.39|3957.36|3948.66|3955.71|3947.01|35
1630966870000|2021-09-06 22:21:10|3957.11|3948.41|3957.2|3948.5|3957.4|3948.7|3956.56|3947.86|35
1630966880000|2021-09-06 22:21:20|3957.35|3948.65|3957.61|3948.91|3957.85|3949.15|3956.31|3947.61|40
1630966890000|2021-09-06 22:21:30|3957.57|3948.87|3957.57|3948.87|3958.14|3949.44|3957.51|3948.81|31
1630966900000|2021-09-06 22:21:40|3957.58|3948.88|3956.08|3947.38|3957.58|3948.88|3955.34|3946.64|38
1630966910000|2021-09-06 22:21:50|3956.07|3947.37|3956.32|3947.62|3956.79|3948.09|3955.17|3946.47|37
1630966920000|2021-09-06 22:22:00|3956.28|3947.58|3956.44|3947.74|3956.95|3948.25|3955.49|3946.79|37
1630966930000|2021-09-06 22:22:10|3956.43|3947.73|3953.84|3945.14|3956.43|3947.73|3953.84|3945.14|31
1630966940000|2021-09-06 22:22:20|3953.81|3945.11|3955.25|3946.55|3955.29|3946.59|3953.45|3944.75|36
1630966950000|2021-09-06 22:22:30|3955.23|3946.53|3955.36|3946.66|3955.56|3946.86|3955.23|3946.53|24
1630966960000|2021-09-06 22:22:40|3955.47|3946.77|3955.31|3946.61|3955.86|3947.16|3954.95|3946.25|30
1630966970000|2021-09-06 22:22:50|3955.43|3946.73|3957.4|3948.7|3957.4|3948.7|3955.43|3946.73|25
1630966980000|2021-09-06 22:23:00|3957.55|3948.85|3958.04|3949.34|3958.04|3949.34|3955.56|3946.86|26
1630966990000|2021-09-06 22:23:10|3958.13|3949.43|3957.75|3949.05|3958.26|3949.56|3957.31|3948.61|37
1630967000000|2021-09-06 22:23:20|3957.79|3949.09|3957.78|3949.08|3957.96|3949.26|3957.03|3948.33|37
1630967010000|2021-09-06 22:23:30|3957.74|3949.04|3957.64|3948.94|3957.81|3949.11|3957.01|3948.31|36
1630967020000|2021-09-06 22:23:40|3957.65|3948.95|3957.43|3948.73|3958.02|3949.32|3957.18|3948.48|38
1630967030000|2021-09-06 22:23:50|3957.45|3948.75|3957.08|3948.38|3957.64|3948.94|3956.9|3948.2|31
1630967040000|2021-09-06 22:24:00|3957.02|3948.32|3957.26|3948.56|3957.37|3948.67|3956.9|3948.2|37
1630967050000|2021-09-06 22:24:10|3957.27|3948.57|3957.14|3948.44|3957.47|3948.77|3957.14|3948.44|20
1630967060000|2021-09-06 22:24:20|3957.39|3948.69|3957.39|3948.69|3957.84|3949.14|3957.16|3948.46|33
1630967070000|2021-09-06 22:24:30|3957.49|3948.79|3957.62|3948.92|3957.64|3948.94|3957.33|3948.63|24
1630967080000|2021-09-06 22:24:40|3957.6|3948.9|3957.5|3948.8|3957.71|3949.01|3957.44|3948.74|21
1630967090000|2021-09-06 22:24:50|3957.75|3949.05|3957.86|3949.16|3958|3949.3|3957.75|3949.05|33
1630967100000|2021-09-06 22:25:00|3957.87|3949.17|3957.43|3948.73|3958|3949.3|3957.32|3948.62|38
1630967110000|2021-09-06 22:25:10|3957.37|3948.67|3956|3947.3|3957.37|3948.67|3955.37|3946.67|33
1630967120000|2021-09-06 22:25:20|3956.29|3947.59|3956.32|3947.62|3957.23|3948.53|3956.28|3947.58|32
1630967130000|2021-09-06 22:25:30|3956.38|3947.68|3956.94|3948.24|3957|3948.3|3956.2|3947.5|33
1630967140000|2021-09-06 22:25:40|3956.89|3948.19|3955.35|3946.65|3956.89|3948.19|3955.35|3946.65|34
1630967150000|2021-09-06 22:25:50|3955.37|3946.67|3955.53|3946.83|3955.53|3946.83|3955.31|3946.61|25
1630967160000|2021-09-06 22:26:00|3955.56|3946.86|3955.01|3946.31|3955.94|3947.24|3954.7|3946|35
1630967170000|2021-09-06 22:26:10|3955.03|3946.33|3954.23|3945.53|3955.03|3946.33|3954.23|3945.53|26
1630967180000|2021-09-06 22:26:20|3954.2|3945.5|3955.05|3946.35|3955.13|3946.43|3954.12|3945.42|36
1630967190000|2021-09-06 22:26:30|3955.06|3946.36|3955.02|3946.32|3955.12|3946.42|3954.77|3946.07|32
1630967200000|2021-09-06 22:26:40|3955.01|3946.31|3955.16|3946.46|3955.17|3946.47|3954.99|3946.29|18
1630967210000|2021-09-06 22:26:50|3955.17|3946.47|3955.26|3946.56|3955.35|3946.65|3955.08|3946.38|25
1630967220000|2021-09-06 22:27:00|3955.3|3946.6|3956.21|3947.51|3956.54|3947.84|3955.25|3946.55|36
1630967230000|2021-09-06 22:27:10|3956.22|3947.52|3956.32|3947.62|3956.61|3947.91|3956.02|3947.32|29
1630967240000|2021-09-06 22:27:20|3956.36|3947.66|3956.91|3948.21|3956.91|3948.21|3956.35|3947.65|37
1630967250000|2021-09-06 22:27:30|3956.96|3948.26|3957.94|3949.24|3957.95|3949.25|3956.68|3947.98|35
1630967260000|2021-09-06 22:27:40|3957.95|3949.25|3959.71|3951.01|3959.74|3951.04|3956.93|3948.23|36
1630967270000|2021-09-06 22:27:50|3959.45|3950.75|3959.03|3950.33|3959.45|3950.75|3958.1|3949.4|39
1630967280000|2021-09-06 22:28:00|3958.56|3949.86|3957.32|3948.62|3958.95|3950.25|3957.12|3948.42|34
1630967290000|2021-09-06 22:28:10|3957.37|3948.67|3955.76|3947.06|3957.37|3948.67|3955.71|3947.01|36
1630967300000|2021-09-06 22:28:20|3955.82|3947.12|3955.01|3946.31|3955.82|3947.12|3955.01|3946.31|36
1630967310000|2021-09-06 22:28:30|3955.17|3946.47|3954.51|3945.81|3956.08|3947.38|3954.51|3945.81|36
1630967320000|2021-09-06 22:28:40|3954.75|3946.05|3953.74|3945.04|3954.91|3946.21|3953.38|3944.68|36
1630967330000|2021-09-06 22:28:50|3954.5|3945.8|3954.18|3945.48|3954.94|3946.24|3953.68|3944.98|36
1630967340000|2021-09-06 22:29:00|3954.09|3945.39|3953.89|3945.19|3954.13|3945.43|3953.89|3945.19|24
1630967350000|2021-09-06 22:29:10|3953.91|3945.21|3953.91|3945.21|3954.51|3945.81|3953.81|3945.11|29
1630967360000|2021-09-06 22:29:20|3954.06|3945.36|3954.65|3945.95|3954.94|3946.24|3953.83|3945.13|37
1630967370000|2021-09-06 22:29:30|3954.07|3945.37|3954.19|3945.49|3954.25|3945.55|3953.66|3944.96|37
1630967380000|2021-09-06 22:29:40|3954.24|3945.54|3954.16|3945.46|3954.36|3945.66|3954|3945.3|38
1630967390000|2021-09-06 22:29:50|3954.19|3945.49|3954.14|3945.44|3954.19|3945.49|3953.92|3945.22|29
1630967400000|2021-09-06 22:30:00|3954.13|3945.43|3955.32|3946.62|3955.66|3946.96|3954.1|3945.4|32
1630967410000|2021-09-06 22:30:10|3955.37|3946.67|3955.4|3946.7|3955.71|3947.01|3954.88|3946.18|35
1630967420000|2021-09-06 22:30:20|3955.38|3946.68|3955.16|3946.46|3955.45|3946.75|3954.79|3946.09|38
1630967430000|2021-09-06 22:30:30|3955.14|3946.44|3954.84|3946.14|3955.4|3946.7|3954.46|3945.76|36
1630967440000|2021-09-06 22:30:40|3954.76|3946.06|3955.25|3946.55|3955.25|3946.55|3954.58|3945.88|38
1630967450000|2021-09-06 22:30:50|3954.68|3945.98|3954.36|3945.66|3955.26|3946.56|3954.28|3945.58|35
1630967460000|2021-09-06 22:31:00|3954.54|3945.84|3953.84|3945.14|3955.1|3946.4|3953.34|3944.64|36
1630967470000|2021-09-06 22:31:10|3953.76|3945.06|3953.44|3944.74|3954.22|3945.52|3953.16|3944.46|36
1630967480000|2021-09-06 22:31:20|3953.43|3944.73|3954.68|3945.98|3954.76|3946.06|3953.24|3944.54|38
1630967490000|2021-09-06 22:31:30|3954.61|3945.91|3954.85|3946.15|3955.15|3946.45|3954.38|3945.68|38
1630967500000|2021-09-06 22:31:40|3954.88|3946.18|3954.8|3946.1|3954.96|3946.26|3954.53|3945.83|38
1630967510000|2021-09-06 22:31:50|3954.84|3946.14|3954.12|3945.42|3955.2|3946.5|3953.68|3944.98|39
1630967520000|2021-09-06 22:32:00|3954.11|3945.41|3955.02|3946.32|3955.29|3946.59|3953.98|3945.28|34
1630967530000|2021-09-06 22:32:10|3955.01|3946.31|3954.65|3945.95|3955.95|3947.25|3954.36|3945.66|38
1630967540000|2021-09-06 22:32:20|3954.75|3946.05|3954.39|3945.69|3955.02|3946.32|3954.38|3945.68|37
1630967550000|2021-09-06 22:32:30|3954.44|3945.74|3954.25|3945.55|3954.52|3945.82|3954.25|3945.55|29
1630967560000|2021-09-06 22:32:40|3954.22|3945.52|3954.2|3945.5|3954.22|3945.52|3954.19|3945.49|4
1630967570000|2021-09-06 22:32:50|3954.26|3945.56|3953.9|3945.2|3955.16|3946.46|3953.9|3945.2|31
1630967580000|2021-09-06 22:33:00|3954.01|3945.31|3953.84|3945.14|3954.47|3945.77|3953.65|3944.95|33
1630967590000|2021-09-06 22:33:10|3953.61|3944.91|3953.58|3944.88|3953.81|3945.11|3953.53|3944.83|35
1630967600000|2021-09-06 22:33:20|3953.62|3944.92|3951.67|3942.97|3953.9|3945.2|3951.67|3942.97|27
1630967610000|2021-09-06 22:33:30|3951.65|3942.95|3952.2|3943.5|3952.41|3943.71|3951.29|3942.59|37
1630967620000|2021-09-06 22:33:40|3952.24|3943.54|3952.16|3943.46|3952.3|3943.6|3952.06|3943.36|28
1630967630000|2021-09-06 22:33:50|3952.15|3943.45|3952.07|3943.37|3952.7|3944|3952.06|3943.36|31
1630967640000|2021-09-06 22:34:00|3952.04|3943.34|3951.09|3942.39|3952.18|3943.48|3951.09|3942.39|29
1630967650000|2021-09-06 22:34:10|3950.88|3942.18|3950.87|3942.17|3951.01|3942.31|3950.71|3942.01|32
1630967660000|2021-09-06 22:34:20|3950.2|3941.5|3950.12|3941.42|3950.48|3941.78|3950.04|3941.34|33
1630967670000|2021-09-06 22:34:30|3950.17|3941.47|3950.4|3941.7|3951.25|3942.55|3950.02|3941.32|37
1630967680000|2021-09-06 22:34:40|3950.44|3941.74|3948.37|3939.67|3950.44|3941.74|3948.37|3939.67|36
1630967690000|2021-09-06 22:34:50|3948.36|3939.66|3948.87|3940.17|3949.34|3940.64|3948.31|3939.61|36
1630967700000|2021-09-06 22:35:00|3948.86|3940.16|3946.48|3937.78|3949.54|3940.84|3946.36|3937.66|35
1630967710000|2021-09-06 22:35:10|3946.64|3937.94|3946.52|3937.82|3946.94|3938.24|3945.85|3937.15|37
1630967720000|2021-09-06 22:35:20|3946.24|3937.54|3945.85|3937.15|3946.26|3937.56|3944.76|3936.06|34
1630967730000|2021-09-06 22:35:30|3946|3937.3|3944.79|3936.09|3946|3937.3|3944.74|3936.04|35
1630967740000|2021-09-06 22:35:40|3944.75|3936.05|3944.83|3936.13|3945.44|3936.74|3944.75|3936.05|12
1630967750000|2021-09-06 22:35:50|3944.92|3936.22|3945.35|3936.65|3945.49|3936.79|3944.92|3936.22|24
1630967760000|2021-09-06 22:36:00|3945.33|3936.63|3945.98|3937.28|3945.99|3937.29|3945.33|3936.63|17
1630967770000|2021-09-06 22:36:10|3945.92|3937.22|3945.64|3936.94|3946.05|3937.35|3945.54|3936.84|30
1630967780000|2021-09-06 22:36:20|3945.54|3936.84|3945.72|3937.02|3946|3937.3|3945.05|3936.35|35
1630967790000|2021-09-06 22:36:30|3945.75|3937.05|3945.68|3936.98|3946.88|3938.18|3945.46|3936.76|38
1630967800000|2021-09-06 22:36:40|3945.48|3936.78|3945.68|3936.98|3946.08|3937.38|3945.48|3936.78|27
1630967810000|2021-09-06 22:36:50|3945.67|3936.97|3945.26|3936.56|3945.67|3936.97|3945.1|3936.4|30
1630967820000|2021-09-06 22:37:00|3945.35|3936.65|3944.2|3935.5|3945.35|3936.65|3942.92|3934.22|38
1630967830000|2021-09-06 22:37:10|3944.19|3935.49|3943.9|3935.2|3944.19|3935.49|3942.94|3934.24|32
1630967840000|2021-09-06 22:37:20|3943.97|3935.27|3943.81|3935.11|3944.1|3935.4|3943.81|3935.11|26
1630967850000|2021-09-06 22:37:30|3943.71|3935.01|3945.53|3936.83|3945.53|3936.83|3943.71|3935.01|23
1630967860000|2021-09-06 22:37:40|3945.74|3937.04|3946.42|3937.72|3946.42|3937.72|3945.42|3936.72|23
1630967870000|2021-09-06 22:37:50|3946.45|3937.75|3947.81|3939.11|3947.82|3939.12|3946.45|3937.75|32
1630967880000|2021-09-06 22:38:00|3947.83|3939.13|3947.89|3939.19|3948.04|3939.34|3947.81|3939.11|15
1630967890000|2021-09-06 22:38:10|3947.91|3939.21|3946.79|3938.09|3947.91|3939.21|3945.9|3937.2|30
1630967900000|2021-09-06 22:38:20|3946.77|3938.07|3945.08|3936.38|3946.81|3938.11|3944.87|3936.17|30
1630967910000|2021-09-06 22:38:30|3945.16|3936.46|3945.02|3936.32|3946.18|3937.48|3944.87|3936.17|32
1630967920000|2021-09-06 22:38:40|3945.03|3936.33|3945.24|3936.54|3945.34|3936.64|3944.78|3936.08|34
1630967930000|2021-09-06 22:38:50|3945.27|3936.57|3944.79|3936.09|3945.27|3936.57|3944.59|3935.89|37
1630967940000|2021-09-06 22:39:00|3944.8|3936.1|3945.46|3936.76|3945.46|3936.76|3944.64|3935.94|28
1630967950000|2021-09-06 22:39:10|3945.45|3936.75|3945.76|3937.06|3945.8|3937.1|3945.36|3936.66|17
1630967960000|2021-09-06 22:39:20|3945.9|3937.2|3945.91|3937.21|3946.09|3937.39|3945.76|3937.06|18
1630967970000|2021-09-06 22:39:30|3945.89|3937.19|3946.07|3937.37|3946.07|3937.37|3945.76|3937.06|22
1630967980000|2021-09-06 22:39:40|3945.96|3937.26|3946.17|3937.47|3946.29|3937.59|3945.83|3937.13|24
1630967990000|2021-09-06 22:39:50|3945.83|3937.13|3946.07|3937.37|3946.24|3937.54|3945.8|3937.1|27
1630968000000|2021-09-06 22:40:00|3946.04|3937.34|3947.21|3938.51|3947.92|3939.22|3946.04|3937.34|31
1630968010000|2021-09-06 22:40:10|3947.54|3938.84|3947.12|3938.42|3947.87|3939.17|3947.12|3938.42|34
1630968020000|2021-09-06 22:40:20|3947.44|3938.74|3947.08|3938.38|3947.45|3938.75|3946.25|3937.55|33
1630968030000|2021-09-06 22:40:30|3947.09|3938.39|3946.33|3937.63|3947.22|3938.52|3945.9|3937.2|36
1630968040000|2021-09-06 22:40:40|3946.34|3937.64|3946.47|3937.77|3946.47|3937.77|3945.96|3937.26|29
1630968050000|2021-09-06 22:40:50|3946.35|3937.65|3946.49|3937.79|3946.72|3938.02|3946.19|3937.49|23
1630968060000|2021-09-06 22:41:00|3946.46|3937.76|3945.55|3936.85|3946.58|3937.88|3945.55|3936.85|25
1630968070000|2021-09-06 22:41:10|3945.65|3936.95|3944.87|3936.17|3945.73|3937.03|3944.56|3935.86|31
1630968080000|2021-09-06 22:41:20|3944.9|3936.2|3944.09|3935.39|3944.91|3936.21|3943.86|3935.16|38
1630968090000|2021-09-06 22:41:30|3944.1|3935.4|3944.4|3935.7|3944.4|3935.7|3943.58|3934.88|28
1630968100000|2021-09-06 22:41:40|3944.31|3935.61|3943.26|3934.56|3944.62|3935.92|3943.16|3934.46|38
1630968110000|2021-09-06 22:41:50|3943.27|3934.57|3943.28|3934.58|3943.81|3935.11|3943.14|3934.44|33
1630968120000|2021-09-06 22:42:00|3943.64|3934.94|3945.71|3937.01|3945.71|3937.01|3943.51|3934.81|35
1630968130000|2021-09-06 22:42:10|3945.58|3936.88|3945.59|3936.89|3945.69|3936.99|3944.84|3936.14|36
1630968140000|2021-09-06 22:42:20|3945.48|3936.78|3944.63|3935.93|3945.53|3936.83|3944.37|3935.67|37
1630968150000|2021-09-06 22:42:30|3944.54|3935.84|3944.35|3935.65|3944.72|3936.02|3944.35|3935.65|32
1630968160000|2021-09-06 22:42:40|3944.2|3935.5|3943.04|3934.34|3944.2|3935.5|3943.04|3934.34|24
1630968170000|2021-09-06 22:42:50|3943.03|3934.33|3941.96|3933.26|3943.35|3934.65|3941.48|3932.78|33
1630968180000|2021-09-06 22:43:00|3942.09|3933.39|3941.98|3933.28|3942.12|3933.42|3941.56|3932.86|27
1630968190000|2021-09-06 22:43:10|3942.31|3933.61|3942.22|3933.52|3942.68|3933.98|3942.05|3933.35|27
1630968200000|2021-09-06 22:43:20|3942.28|3933.58|3942.3|3933.6|3942.3|3933.6|3942.2|3933.5|13
1630968210000|2021-09-06 22:43:30|3942.24|3933.54|3942.31|3933.61|3942.59|3933.89|3942.21|3933.51|18
1630968220000|2021-09-06 22:43:40|3942.37|3933.67|3942.76|3934.06|3943.58|3934.88|3942.3|3933.6|23
1630968230000|2021-09-06 22:43:50|3942.66|3933.96|3943.72|3935.02|3943.94|3935.24|3942.66|3933.96|15
1630968240000|2021-09-06 22:44:00|3943.76|3935.06|3944|3935.3|3944.42|3935.72|3943.39|3934.69|16
1630968250000|2021-09-06 22:44:10|3944.27|3935.57|3944|3935.3|3944.53|3935.83|3943.7|3935|16
1630968260000|2021-09-06 22:44:20|3943.98|3935.28|3944.76|3936.06|3944.76|3936.06|3943.88|3935.18|33
1630968270000|2021-09-06 22:44:30|3944.3|3935.6|3944.38|3935.68|3945.22|3936.52|3944.02|3935.32|33
1630968280000|2021-09-06 22:44:40|3944.26|3935.56|3945.28|3936.58|3945.53|3936.83|3944.26|3935.56|29
1630968290000|2021-09-06 22:44:50|3945.22|3936.52|3945.82|3937.12|3946.81|3938.11|3945.1|3936.4|36
1630968300000|2021-09-06 22:45:00|3946.23|3937.53|3946.9|3938.2|3947.04|3938.34|3945.81|3937.11|37
1630968310000|2021-09-06 22:45:10|3946.89|3938.19|3947.21|3938.51|3947.29|3938.59|3946.82|3938.12|31
1630968320000|2021-09-06 22:45:20|3947.08|3938.38|3947.12|3938.42|3947.57|3938.87|3945.31|3936.61|38
1630968330000|2021-09-06 22:45:30|3947.37|3938.67|3947.12|3938.42|3947.85|3939.15|3946.92|3938.22|38
1630968340000|2021-09-06 22:45:40|3947.2|3938.5|3946.49|3937.79|3947.37|3938.67|3946.07|3937.37|39
1630968350000|2021-09-06 22:45:50|3946.22|3937.52|3943.6|3934.9|3946.22|3937.52|3943.2|3934.5|37
1630968360000|2021-09-06 22:46:00|3943.43|3934.73|3943.64|3934.94|3944.2|3935.5|3943.38|3934.68|36
1630968370000|2021-09-06 22:46:10|3943.56|3934.86|3942.28|3933.58|3943.57|3934.87|3942.28|3933.58|34
1630968380000|2021-09-06 22:46:20|3942.46|3933.76|3942.57|3933.87|3942.64|3933.94|3942.36|3933.66|36
1630968390000|2021-09-06 22:46:30|3942.52|3933.82|3942.59|3933.89|3943.94|3935.24|3942.52|3933.82|37
1630968400000|2021-09-06 22:46:40|3942.57|3933.87|3943.23|3934.53|3943.29|3934.59|3942.57|3933.87|35
1630968410000|2021-09-06 22:46:50|3943.2|3934.5|3943.34|3934.64|3943.52|3934.82|3943.13|3934.43|25
1630968420000|2021-09-06 22:47:00|3943.36|3934.66|3942.66|3933.96|3943.46|3934.76|3942.62|3933.92|26
1630968430000|2021-09-06 22:47:10|3942.67|3933.97|3942.83|3934.13|3942.83|3934.13|3942.61|3933.91|28
1630968440000|2021-09-06 22:47:20|3942.81|3934.11|3943.31|3934.61|3943.37|3934.67|3942.72|3934.02|30
1630968450000|2021-09-06 22:47:30|3943.32|3934.62|3942.87|3934.17|3943.32|3934.62|3942.58|3933.88|26
1630968460000|2021-09-06 22:47:40|3942.77|3934.07|3942.35|3933.65|3942.77|3934.07|3942.34|3933.64|20
1630968470000|2021-09-06 22:47:50|3942.36|3933.66|3942.39|3933.69|3942.55|3933.85|3942.27|3933.57|20
1630968480000|2021-09-06 22:48:00|3942.13|3933.43|3942.37|3933.67|3942.78|3934.08|3941.56|3932.86|38
1630968490000|2021-09-06 22:48:10|3942.28|3933.58|3941.87|3933.17|3942.56|3933.86|3941.6|3932.9|34
1630968500000|2021-09-06 22:48:20|3941.93|3933.23|3941.02|3932.32|3941.96|3933.26|3941.02|3932.32|32
1630968510000|2021-09-06 22:48:30|3941.15|3932.45|3941.57|3932.87|3941.75|3933.05|3940.6|3931.9|34
1630968520000|2021-09-06 22:48:40|3941.7|3933|3941.15|3932.45|3941.71|3933.01|3941.15|3932.45|20
1630968530000|2021-09-06 22:48:50|3941.17|3932.47|3941.17|3932.47|3941.17|3932.47|3940.9|3932.2|5
1630968540000|2021-09-06 22:49:00|3941.15|3932.45|3941.15|3932.45|3941.15|3932.45|3941.15|3932.45|1
1630968560000|2021-09-06 22:49:20|3941.27|3932.57|3942.87|3934.17|3942.87|3934.17|3941.27|3932.57|24
1630968570000|2021-09-06 22:49:30|3942.88|3934.18|3944.81|3936.11|3945.05|3936.35|3942.88|3934.18|37
1630968580000|2021-09-06 22:49:40|3944.94|3936.24|3944.69|3935.99|3944.99|3936.29|3943.92|3935.22|35
1630968590000|2021-09-06 22:49:50|3945.04|3936.34|3944.71|3936.01|3945.12|3936.42|3944.62|3935.92|38
1630968600000|2021-09-06 22:50:00|3944.65|3935.95|3946.83|3938.13|3946.84|3938.14|3944.65|3935.95|37
1630968610000|2021-09-06 22:50:10|3947.08|3938.38|3947.81|3939.11|3947.88|3939.18|3947.06|3938.36|34
1630968620000|2021-09-06 22:50:20|3947.89|3939.19|3946.67|3937.97|3947.89|3939.19|3946.67|3937.97|36
1630968630000|2021-09-06 22:50:30|3947|3938.3|3947.05|3938.35|3947.05|3938.35|3945.71|3937.01|36
1630968640000|2021-09-06 22:50:40|3946.86|3938.16|3946.5|3937.8|3946.98|3938.28|3946.5|3937.8|27
1630968650000|2021-09-06 22:50:50|3946.55|3937.85|3945.41|3936.71|3946.91|3938.21|3945.22|3936.52|38
1630968660000|2021-09-06 22:51:00|3945.4|3936.7|3943.85|3935.15|3945.4|3936.7|3943.84|3935.14|34
1630968670000|2021-09-06 22:51:10|3944.07|3935.37|3945.23|3936.53|3945.38|3936.68|3943.99|3935.29|35
1630968680000|2021-09-06 22:51:20|3945.19|3936.49|3945.1|3936.4|3945.29|3936.59|3945.1|3936.4|36
1630968690000|2021-09-06 22:51:30|3945.22|3936.52|3945.12|3936.42|3945.25|3936.55|3944.81|3936.11|36
1630968700000|2021-09-06 22:51:40|3945.11|3936.41|3944.87|3936.17|3945.25|3936.55|3944.57|3935.87|27
1630968710000|2021-09-06 22:51:50|3944.91|3936.21|3944.16|3935.46|3945|3936.3|3944.16|3935.46|34
1630968720000|2021-09-06 22:52:00|3944.06|3935.36|3944.81|3936.11|3944.82|3936.12|3943.52|3934.82|31
1630968730000|2021-09-06 22:52:10|3944.83|3936.13|3946.32|3937.62|3946.32|3937.62|3944.49|3935.79|24
1630968740000|2021-09-06 22:52:20|3946.22|3937.52|3945.04|3936.34|3946.22|3937.52|3944.88|3936.18|22
1630968750000|2021-09-06 22:52:30|3944.98|3936.28|3944.75|3936.05|3945.04|3936.34|3944.36|3935.66|32
1630968760000|2021-09-06 22:52:40|3944.71|3936.01|3944.56|3935.86|3944.76|3936.06|3944.56|3935.86|31
1630968770000|2021-09-06 22:52:50|3944.53|3935.83|3944.42|3935.72|3944.91|3936.21|3944.42|3935.72|35
1630968780000|2021-09-06 22:53:00|3944.33|3935.63|3943.67|3934.97|3944.45|3935.75|3943.56|3934.86|35
1630968790000|2021-09-06 22:53:10|3943.77|3935.07|3943.76|3935.06|3943.88|3935.18|3943.66|3934.96|31
1630968800000|2021-09-06 22:53:20|3943.87|3935.17|3944.37|3935.67|3944.49|3935.79|3943.67|3934.97|30
1630968810000|2021-09-06 22:53:30|3944.39|3935.69|3944|3935.3|3944.45|3935.75|3944|3935.3|22
1630968820000|2021-09-06 22:53:40|3943.94|3935.24|3943.99|3935.29|3944.1|3935.4|3943.88|3935.18|27
1630968830000|2021-09-06 22:53:50|3944|3935.3|3944.3|3935.6|3944.47|3935.77|3943.98|3935.28|25
1630968840000|2021-09-06 22:54:00|3944.33|3935.63|3944.33|3935.63|3944.48|3935.78|3944.31|3935.61|21
1630968850000|2021-09-06 22:54:10|3944.31|3935.61|3944.81|3936.11|3945.67|3936.97|3944.31|3935.61|34
1630968860000|2021-09-06 22:54:20|3944.77|3936.07|3945.06|3936.36|3945.09|3936.39|3944.68|3935.98|29
1630968870000|2021-09-06 22:54:30|3945.04|3936.34|3945.09|3936.39|3945.85|3937.15|3944.91|3936.21|23
1630968880000|2021-09-06 22:54:40|3945.05|3936.35|3945.37|3936.67|3945.44|3936.74|3945.04|3936.34|31
1630968890000|2021-09-06 22:54:50|3945.44|3936.74|3945.95|3937.25|3945.96|3937.26|3945.39|3936.69|25
1630968900000|2021-09-06 22:55:00|3945.98|3937.28|3945.89|3937.19|3945.98|3937.28|3945.73|3937.03|26
1630968910000|2021-09-06 22:55:10|3945.9|3937.2|3945.5|3936.8|3946.17|3937.47|3945.39|3936.69|30
1630968920000|2021-09-06 22:55:20|3945.53|3936.83|3945.61|3936.91|3945.68|3936.98|3945.52|3936.82|28
1630968930000|2021-09-06 22:55:30|3945.58|3936.88|3945.7|3937|3945.7|3937|3945.56|3936.86|21
1630968940000|2021-09-06 22:55:40|3945.71|3937.01|3945.49|3936.79|3945.84|3937.14|3945.1|3936.4|26
1630968950000|2021-09-06 22:55:50|3945.48|3936.78|3944.97|3936.27|3945.49|3936.79|3944.97|3936.27|11
1630968960000|2021-09-06 22:56:00|3945.3|3936.6|3945.54|3936.84|3945.55|3936.85|3945.27|3936.57|20
1630968970000|2021-09-06 22:56:10|3945.56|3936.86|3945.81|3937.11|3945.81|3937.11|3945.42|3936.72|26
1630968980000|2021-09-06 22:56:20|3945.75|3937.05|3947.29|3938.59|3947.85|3939.15|3945.6|3936.9|20
1630968990000|2021-09-06 22:56:30|3947.18|3938.48|3947.83|3939.13|3948.51|3939.81|3946.9|3938.2|36
1630969000000|2021-09-06 22:56:40|3947.74|3939.04|3947|3938.3|3948.01|3939.31|3947|3938.3|38
1630969010000|2021-09-06 22:56:50|3947.2|3938.5|3946.81|3938.11|3947.2|3938.5|3946.42|3937.72|36
1630969020000|2021-09-06 22:57:00|3946.83|3938.13|3946.63|3937.93|3946.93|3938.23|3946.41|3937.71|37
1630969030000|2021-09-06 22:57:10|3946.66|3937.96|3946.18|3937.48|3946.85|3938.15|3946.18|3937.48|32
1630969040000|2021-09-06 22:57:20|3946.28|3937.58|3946.67|3937.97|3946.67|3937.97|3945.87|3937.17|39
1630969050000|2021-09-06 22:57:30|3946.68|3937.98|3946.44|3937.74|3946.86|3938.16|3946.44|3937.74|33
1630969060000|2021-09-06 22:57:40|3946.34|3937.64|3946.38|3937.68|3946.4|3937.7|3946|3937.3|35
1630969070000|2021-09-06 22:57:50|3946.36|3937.66|3944.87|3936.17|3947.16|3938.46|3944.64|3935.94|39
1630969080000|2021-09-06 22:58:00|3944.86|3936.16|3944.35|3935.65|3945.02|3936.32|3944.35|3935.65|35
1630969090000|2021-09-06 22:58:10|3944.2|3935.5|3942.21|3933.51|3944.2|3935.5|3941.38|3932.68|35
1630969100000|2021-09-06 22:58:20|3941.83|3933.13|3942.33|3933.63|3942.57|3933.87|3941.83|3933.13|26
1630969110000|2021-09-06 22:58:30|3942.02|3933.32|3942.41|3933.71|3942.49|3933.79|3941.66|3932.96|34
1630969120000|2021-09-06 22:58:40|3942.59|3933.89|3942.78|3934.08|3942.78|3934.08|3942.04|3933.34|36
1630969130000|2021-09-06 22:58:50|3942.87|3934.17|3942.63|3933.93|3942.91|3934.21|3942.54|3933.84|34
1630969140000|2021-09-06 22:59:00|3942.62|3933.92|3942.6|3933.9|3942.79|3934.09|3942.54|3933.84|30
1630969150000|2021-09-06 22:59:10|3942.63|3933.93|3942.96|3934.26|3942.96|3934.26|3942.26|3933.56|31
1630969160000|2021-09-06 22:59:20|3943.23|3934.53|3942.75|3934.05|3943.4|3934.7|3942.75|3934.05|25
1630969170000|2021-09-06 22:59:30|3942.8|3934.1|3943.73|3935.03|3943.73|3935.03|3942.53|3933.83|32
1630969180000|2021-09-06 22:59:40|3943.74|3935.04|3944.67|3935.97|3944.97|3936.27|3943.74|3935.04|26
1630969190000|2021-09-06 22:59:50|3944.81|3936.11|3945.34|3936.64|3945.57|3936.87|3944.57|3935.87|28
1630969200000|2021-09-06 23:00:00|3945.43|3936.73|3947.14|3938.44|3947.93|3939.23|3945.29|3936.59|37
1630969210000|2021-09-06 23:00:10|3946.28|3937.58|3948.5|3939.8|3948.5|3939.8|3946.19|3937.49|39
1630969220000|2021-09-06 23:00:20|3948.48|3939.78|3948.87|3940.17|3950.01|3941.31|3947.82|3939.12|38
1630969230000|2021-09-06 23:00:30|3948.7|3940|3949.16|3940.46|3949.23|3940.53|3948.07|3939.37|38
1630969240000|2021-09-06 23:00:40|3949.18|3940.48|3947.87|3939.17|3949.18|3940.48|3946.98|3938.28|36
1630969250000|2021-09-06 23:00:50|3948.01|3939.31|3946.26|3937.56|3948.01|3939.31|3946.22|3937.52|38
1630969260000|2021-09-06 23:01:00|3946.24|3937.54|3944.03|3935.33|3946.24|3937.54|3943.93|3935.23|36
1630969270000|2021-09-06 23:01:10|3943.92|3935.22|3941.35|3932.65|3944.02|3935.32|3941.14|3932.44|36
1630969280000|2021-09-06 23:01:20|3941.21|3932.51|3937.63|3928.93|3941.21|3932.51|3937.63|3928.93|33
1630969290000|2021-09-06 23:01:30|3937.48|3928.78|3937.19|3928.49|3937.7|3929|3936.82|3928.12|32
1630969300000|2021-09-06 23:01:40|3937.12|3928.42|3938.34|3929.64|3938.52|3929.82|3937.1|3928.4|37
1630969310000|2021-09-06 23:01:50|3938.47|3929.77|3937.95|3929.25|3938.47|3929.77|3937.8|3929.1|38
1630969320000|2021-09-06 23:02:00|3937.88|3929.18|3938.47|3929.77|3938.5|3929.8|3937.79|3929.09|36
1630969330000|2021-09-06 23:02:10|3938.5|3929.8|3938.44|3929.74|3938.5|3929.8|3938.02|3929.32|33
1630969340000|2021-09-06 23:02:20|3938.22|3929.52|3937.44|3928.74|3938.5|3929.8|3937.33|3928.63|26
1630969350000|2021-09-06 23:02:30|3937.45|3928.75|3937.18|3928.48|3937.45|3928.75|3936.93|3928.23|33
1630969360000|2021-09-06 23:02:40|3937.19|3928.49|3937.08|3928.38|3937.34|3928.64|3936.97|3928.27|36
1630969370000|2021-09-06 23:02:50|3937.1|3928.4|3937.3|3928.6|3937.43|3928.73|3937.08|3928.38|23
1630969380000|2021-09-06 23:03:00|3937.2|3928.5|3937.38|3928.68|3937.47|3928.77|3937.19|3928.49|22
1630969390000|2021-09-06 23:03:10|3937.4|3928.7|3937.35|3928.65|3937.53|3928.83|3937.34|3928.64|10
1630969400000|2021-09-06 23:03:20|3937.37|3928.67|3936.42|3927.72|3937.37|3928.67|3936.4|3927.7|10
1630969410000|2021-09-06 23:03:30|3936.36|3927.66|3935.45|3926.75|3937.04|3928.34|3935.45|3926.75|27
1630969420000|2021-09-06 23:03:40|3935.32|3926.62|3936.23|3927.53|3936.58|3927.88|3935.05|3926.35|31
1630969430000|2021-09-06 23:03:50|3936.35|3927.65|3936.63|3927.93|3936.91|3928.21|3935.43|3926.73|40
1630969440000|2021-09-06 23:04:00|3936.6|3927.9|3936.51|3927.81|3936.79|3928.09|3936.27|3927.57|39
1630969450000|2021-09-06 23:04:10|3936.54|3927.84|3935.4|3926.7|3936.54|3927.84|3935.15|3926.45|40
1630969460000|2021-09-06 23:04:20|3935.99|3927.29|3935.38|3926.68|3936.44|3927.74|3934.53|3925.83|37
1630969470000|2021-09-06 23:04:30|3935.19|3926.49|3935.37|3926.67|3936.31|3927.61|3935.07|3926.37|36
1630969480000|2021-09-06 23:04:40|3935.18|3926.48|3934.87|3926.17|3935.3|3926.6|3934.47|3925.77|38
1630969490000|2021-09-06 23:04:50|3934.88|3926.18|3934.5|3925.8|3934.89|3926.19|3934.06|3925.36|37
1630969500000|2021-09-06 23:05:00|3934.29|3925.59|3931.4|3922.7|3935.13|3926.43|3931.4|3922.7|36
1630969510000|2021-09-06 23:05:10|3931.84|3923.14|3931.57|3922.87|3931.98|3923.28|3931.31|3922.61|37
1630969520000|2021-09-06 23:05:20|3931.54|3922.84|3932.19|3923.49|3932.19|3923.49|3931.3|3922.6|34
1630969530000|2021-09-06 23:05:30|3932.27|3923.57|3931.34|3922.64|3932.93|3924.23|3931.31|3922.61|37
1630969540000|2021-09-06 23:05:40|3931.39|3922.69|3931.44|3922.74|3931.54|3922.84|3931|3922.3|31
1630969550000|2021-09-06 23:05:50|3931.4|3922.7|3929.03|3920.33|3931.44|3922.74|3929.03|3920.33|36
1630969560000|2021-09-06 23:06:00|3928.28|3919.58|3929.48|3920.78|3929.48|3920.78|3927.25|3918.55|38
1630969570000|2021-09-06 23:06:10|3929.55|3920.85|3928.94|3920.24|3929.55|3920.85|3927.77|3919.07|29
1630969580000|2021-09-06 23:06:20|3928.84|3920.14|3928.79|3920.09|3928.89|3920.19|3928.62|3919.92|26
1630969590000|2021-09-06 23:06:30|3928.85|3920.15|3931|3922.3|3931.05|3922.35|3928.35|3919.65|33
1630969600000|2021-09-06 23:06:40|3931.01|3922.31|3931.15|3922.45|3931.19|3922.49|3930.84|3922.14|29
1630969610000|2021-09-06 23:06:50|3931.09|3922.39|3930.82|3922.12|3931.09|3922.39|3930.13|3921.43|31
1630969620000|2021-09-06 23:07:00|3930.86|3922.16|3930.13|3921.43|3931.68|3922.98|3930.13|3921.43|35
1630969630000|2021-09-06 23:07:10|3930.16|3921.46|3929.98|3921.28|3930.43|3921.73|3929.79|3921.09|35
1630969640000|2021-09-06 23:07:20|3929.97|3921.27|3930.3|3921.6|3930.57|3921.87|3929.85|3921.15|31
1630969650000|2021-09-06 23:07:30|3930.38|3921.68|3931.27|3922.57|3931.97|3923.27|3930.15|3921.45|38
1630969660000|2021-09-06 23:07:40|3931.3|3922.6|3930.84|3922.14|3931.87|3923.17|3930.83|3922.13|30
1630969670000|2021-09-06 23:07:50|3930.87|3922.17|3931.39|3922.69|3931.63|3922.93|3930.77|3922.07|31
1630969680000|2021-09-06 23:08:00|3931.37|3922.67|3932.06|3923.36|3932.34|3923.64|3931.16|3922.46|28
1630969690000|2021-09-06 23:08:10|3932.08|3923.38|3931.64|3922.94|3932.08|3923.38|3931.34|3922.64|25
1630969700000|2021-09-06 23:08:20|3931.87|3923.17|3933.4|3924.7|3934.49|3925.79|3931.86|3923.16|30
1630969710000|2021-09-06 23:08:30|3933.01|3924.31|3934.59|3925.89|3934.83|3926.13|3932.88|3924.18|36
1630969720000|2021-09-06 23:08:40|3934.16|3925.46|3934.18|3925.48|3934.72|3926.02|3934.11|3925.41|37
1630969730000|2021-09-06 23:08:50|3934.19|3925.49|3934.14|3925.44|3934.27|3925.57|3933.23|3924.53|32
1630969740000|2021-09-06 23:09:00|3934.53|3925.83|3934.36|3925.66|3934.72|3926.02|3934.06|3925.36|28
1630969750000|2021-09-06 23:09:10|3934.39|3925.69|3934.57|3925.87|3934.57|3925.87|3934.3|3925.6|30
1630969760000|2021-09-06 23:09:20|3934.52|3925.82|3933.26|3924.56|3934.6|3925.9|3933.26|3924.56|25
1630969770000|2021-09-06 23:09:30|3933.27|3924.57|3932.87|3924.17|3933.34|3924.64|3932.87|3924.17|21
1630969780000|2021-09-06 23:09:40|3932.88|3924.18|3933.05|3924.35|3933.05|3924.35|3932.75|3924.05|19
1630969790000|2021-09-06 23:09:50|3933.09|3924.39|3933.68|3924.98|3933.73|3925.03|3932.69|3923.99|33
1630969800000|2021-09-06 23:10:00|3933.71|3925.01|3932.98|3924.28|3934.28|3925.58|3932.75|3924.05|37
1630969810000|2021-09-06 23:10:10|3933.06|3924.36|3931.76|3923.06|3933.1|3924.4|3931.75|3923.05|32
1630969820000|2021-09-06 23:10:20|3931.69|3922.99|3931.66|3922.96|3931.79|3923.09|3931.55|3922.85|30
1630969830000|2021-09-06 23:10:30|3931.64|3922.94|3931.65|3922.95|3931.87|3923.17|3931.51|3922.81|27
1630969840000|2021-09-06 23:10:40|3931.64|3922.94|3930.54|3921.84|3931.76|3923.06|3930.54|3921.84|33
1630969850000|2021-09-06 23:10:50|3930.52|3921.82|3929.69|3920.99|3930.6|3921.9|3929.64|3920.94|34
1630969860000|2021-09-06 23:11:00|3929.7|3921|3929.36|3920.66|3929.87|3921.17|3929.3|3920.6|33
1630969870000|2021-09-06 23:11:10|3929.37|3920.67|3929.22|3920.52|3929.37|3920.67|3928.38|3919.68|36
1630969880000|2021-09-06 23:11:20|3929.52|3920.82|3929.26|3920.56|3929.64|3920.94|3929.18|3920.48|35
1630969890000|2021-09-06 23:11:30|3929.34|3920.64|3928.58|3919.88|3929.73|3921.03|3928.53|3919.83|38
1630969900000|2021-09-06 23:11:40|3928.62|3919.92|3927.66|3918.96|3928.77|3920.07|3927.55|3918.85|37
1630969910000|2021-09-06 23:11:50|3927.62|3918.92|3927.28|3918.58|3927.62|3918.92|3926.18|3917.48|35
1630969920000|2021-09-06 23:12:00|3927.38|3918.68|3927.38|3918.68|3927.81|3919.11|3927|3918.3|35
1630969930000|2021-09-06 23:12:10|3927.21|3918.51|3928.65|3919.95|3928.65|3919.95|3927.21|3918.51|35
1630969940000|2021-09-06 23:12:20|3928.45|3919.75|3930.43|3921.73|3930.5|3921.8|3928.17|3919.47|36
1630969950000|2021-09-06 23:12:30|3930.36|3921.66|3931.14|3922.44|3931.71|3923.01|3930.04|3921.34|33
1630969960000|2021-09-06 23:12:40|3931.36|3922.66|3931.11|3922.41|3931.36|3922.66|3929.72|3921.02|40
1630969970000|2021-09-06 23:12:50|3931.13|3922.43|3932.7|3924|3932.7|3924|3930.08|3921.38|35
1630969980000|2021-09-06 23:13:00|3932.67|3923.97|3932.63|3923.93|3932.74|3924.04|3931.79|3923.09|19
1630969990000|2021-09-06 23:13:10|3932.58|3923.88|3931.87|3923.17|3932.8|3924.1|3931.8|3923.1|30
1630970000000|2021-09-06 23:13:20|3931.93|3923.23|3932.1|3923.4|3932.1|3923.4|3931.74|3923.04|28
1630970010000|2021-09-06 23:13:30|3932.4|3923.7|3931.86|3923.16|3932.4|3923.7|3931.78|3923.08|10
1630970020000|2021-09-06 23:13:40|3931.77|3923.07|3932.79|3924.09|3932.84|3924.14|3931.77|3923.07|14
1630970030000|2021-09-06 23:13:50|3932.8|3924.1|3933.96|3925.26|3933.96|3925.26|3932.79|3924.09|10
1630970040000|2021-09-06 23:14:00|3933.63|3924.93|3933.42|3924.72|3935.53|3926.83|3933.2|3924.5|34
1630970050000|2021-09-06 23:14:10|3933.95|3925.25|3933.7|3925|3934.53|3925.83|3932.6|3923.9|36
1630970060000|2021-09-06 23:14:20|3933.78|3925.08|3933.48|3924.78|3934.04|3925.34|3933.22|3924.52|35
1630970070000|2021-09-06 23:14:30|3933.47|3924.77|3933.65|3924.95|3934.01|3925.31|3933.17|3924.47|28
1630970080000|2021-09-06 23:14:40|3933.67|3924.97|3935.11|3926.41|3935.67|3926.97|3933.67|3924.97|34
1630970090000|2021-09-06 23:14:50|3935.1|3926.4|3935.13|3926.43|3935.55|3926.85|3934.44|3925.74|29
1630970100000|2021-09-06 23:15:00|3934.97|3926.27|3935.12|3926.42|3935.14|3926.44|3934.17|3925.47|34
1630970110000|2021-09-06 23:15:10|3935.4|3926.7|3935.51|3926.81|3936.09|3927.39|3934.96|3926.26|35
1630970120000|2021-09-06 23:15:20|3935.62|3926.92|3934.44|3925.74|3935.81|3927.11|3934.44|3925.74|37
1630970130000|2021-09-06 23:15:30|3934.43|3925.73|3932.77|3924.07|3934.43|3925.73|3932.77|3924.07|36
1630970140000|2021-09-06 23:15:40|3932.81|3924.11|3931.5|3922.8|3933.02|3924.32|3931.4|3922.7|37
1630970150000|2021-09-06 23:15:50|3931.51|3922.81|3931.45|3922.75|3931.51|3922.81|3931.39|3922.69|31
1630970160000|2021-09-06 23:16:00|3931.46|3922.76|3930.12|3921.42|3931.46|3922.76|3930.06|3921.36|31
1630970170000|2021-09-06 23:16:10|3930.16|3921.46|3930.41|3921.71|3930.6|3921.9|3930.16|3921.46|31
1630970180000|2021-09-06 23:16:20|3930.44|3921.74|3930.39|3921.69|3930.48|3921.78|3930.34|3921.64|26
1630970190000|2021-09-06 23:16:30|3930.43|3921.73|3930.29|3921.59|3930.54|3921.84|3930.17|3921.47|22
1630970200000|2021-09-06 23:16:40|3930.18|3921.48|3930.8|3922.1|3931.35|3922.65|3930.15|3921.45|39
1630970210000|2021-09-06 23:16:50|3930.78|3922.08|3930.87|3922.17|3931.06|3922.36|3930.32|3921.62|34
1630970220000|2021-09-06 23:17:00|3931.56|3922.86|3932.06|3923.36|3932.09|3923.39|3930.57|3921.87|39
1630970230000|2021-09-06 23:17:10|3932.04|3923.34|3931.85|3923.15|3932.31|3923.61|3931.27|3922.57|35
1630970240000|2021-09-06 23:17:20|3931.8|3923.1|3932.39|3923.69|3932.51|3923.81|3931.49|3922.79|39
1630970250000|2021-09-06 23:17:30|3932.4|3923.7|3933.48|3924.78|3933.48|3924.78|3931.75|3923.05|36
1630970260000|2021-09-06 23:17:40|3933.41|3924.71|3932.33|3923.63|3933.44|3924.74|3931.75|3923.05|24
1630970270000|2021-09-06 23:17:50|3932.22|3923.52|3934|3925.3|3934|3925.3|3931.97|3923.27|28
1630970280000|2021-09-06 23:18:00|3933.54|3924.84|3933.43|3924.73|3934.23|3925.53|3932.98|3924.28|37
1630970290000|2021-09-06 23:18:10|3933.46|3924.76|3932.37|3923.67|3934.03|3925.33|3932.34|3923.64|36
1630970300000|2021-09-06 23:18:20|3932.26|3923.56|3932.03|3923.33|3933.2|3924.5|3932.03|3923.33|37
1630970310000|2021-09-06 23:18:30|3932.05|3923.35|3932.75|3924.05|3932.95|3924.25|3932.03|3923.33|36
1630970320000|2021-09-06 23:18:40|3932.94|3924.24|3932.92|3924.22|3933.42|3924.72|3932.85|3924.15|35
1630970330000|2021-09-06 23:18:50|3932.95|3924.25|3932.4|3923.7|3933.24|3924.54|3932.35|3923.65|33
1630970340000|2021-09-06 23:19:00|3932.39|3923.69|3932.38|3923.68|3932.41|3923.71|3932.32|3923.62|28
1630970350000|2021-09-06 23:19:10|3932.39|3923.69|3932.62|3923.92|3932.68|3923.98|3931.12|3922.42|35
1630970360000|2021-09-06 23:19:20|3932.55|3923.85|3932.4|3923.7|3933.51|3924.81|3932.36|3923.66|31
1630970370000|2021-09-06 23:19:30|3932.73|3924.03|3932.6|3923.9|3932.81|3924.11|3932.45|3923.75|26
1630970380000|2021-09-06 23:19:40|3932.58|3923.88|3932.42|3923.72|3932.66|3923.96|3932.21|3923.51|26
1630970390000|2021-09-06 23:19:50|3932.36|3923.66|3932.84|3924.14|3933.11|3924.41|3932.36|3923.66|34
1630970400000|2021-09-06 23:20:00|3932.83|3924.13|3932.74|3924.04|3933.21|3924.51|3932.63|3923.93|32
1630970410000|2021-09-06 23:20:10|3932.75|3924.05|3933.67|3924.97|3934.33|3925.63|3932.71|3924.01|36
1630970420000|2021-09-06 23:20:20|3933.65|3924.95|3934.44|3925.74|3934.54|3925.84|3933.28|3924.58|31
1630970430000|2021-09-06 23:20:30|3934.45|3925.75|3934.53|3925.83|3934.91|3926.21|3934.11|3925.41|31
1630970440000|2021-09-06 23:20:40|3934.81|3926.11|3934.85|3926.15|3934.97|3926.27|3934.79|3926.09|32
1630970450000|2021-09-06 23:20:50|3934.88|3926.18|3933.86|3925.16|3934.9|3926.2|3933.78|3925.08|34
1630970460000|2021-09-06 23:21:00|3933.85|3925.15|3933.03|3924.33|3933.85|3925.15|3932.68|3923.98|36
1630970470000|2021-09-06 23:21:10|3933.02|3924.32|3933.98|3925.28|3934.01|3925.31|3932.84|3924.14|32
1630970480000|2021-09-06 23:21:20|3934.05|3925.35|3935.2|3926.5|3935.33|3926.63|3933.78|3925.08|37
1630970490000|2021-09-06 23:21:30|3935.29|3926.59|3935.58|3926.88|3935.58|3926.88|3934.55|3925.85|32
1630970500000|2021-09-06 23:21:40|3935.51|3926.81|3935.75|3927.05|3935.93|3927.23|3934.9|3926.2|28
1630970510000|2021-09-06 23:21:50|3935.83|3927.13|3935.97|3927.27|3936.04|3927.34|3935.12|3926.42|33
1630970520000|2021-09-06 23:22:00|3935.24|3926.54|3935.66|3926.96|3935.96|3927.26|3935.24|3926.54|34
1630970530000|2021-09-06 23:22:10|3935.75|3927.05|3934.94|3926.24|3935.98|3927.28|3934.94|3926.24|31
1630970540000|2021-09-06 23:22:20|3934.76|3926.06|3935.16|3926.46|3935.35|3926.65|3933.88|3925.18|33
1630970550000|2021-09-06 23:22:30|3935.36|3926.66|3935.55|3926.85|3935.55|3926.85|3934.76|3926.06|27
1630970560000|2021-09-06 23:22:40|3935.91|3927.21|3934.89|3926.19|3936.17|3927.47|3934.68|3925.98|18
1630970570000|2021-09-06 23:22:50|3934.82|3926.12|3935.27|3926.57|3935.75|3927.05|3934.57|3925.87|31
1630970580000|2021-09-06 23:23:00|3935.28|3926.58|3934.04|3925.34|3935.31|3926.61|3934.01|3925.31|33
1630970590000|2021-09-06 23:23:10|3934.07|3925.37|3932.53|3923.83|3934.16|3925.46|3932.53|3923.83|36
1630970600000|2021-09-06 23:23:20|3932.07|3923.37|3931.08|3922.38|3932.07|3923.37|3930.59|3921.89|36
1630970610000|2021-09-06 23:23:30|3930.96|3922.26|3931.12|3922.42|3931.37|3922.67|3930.71|3922.01|39
1630970620000|2021-09-06 23:23:40|3931.13|3922.43|3931.83|3923.13|3932.29|3923.59|3930.9|3922.2|36
1630970630000|2021-09-06 23:23:50|3931.6|3922.9|3932.22|3923.52|3932.26|3923.56|3931.59|3922.89|35
1630970640000|2021-09-06 23:24:00|3931.87|3923.17|3932.48|3923.78|3932.48|3923.78|3931.5|3922.8|32
1630970650000|2021-09-06 23:24:10|3932.47|3923.77|3931.8|3923.1|3932.48|3923.78|3931.4|3922.7|34
1630970660000|2021-09-06 23:24:20|3931.71|3923.01|3931.61|3922.91|3932.18|3923.48|3931.55|3922.85|32
1630970670000|2021-09-06 23:24:30|3931.6|3922.9|3931.05|3922.35|3931.68|3922.98|3930.86|3922.16|29
1630970680000|2021-09-06 23:24:40|3931.04|3922.34|3931.18|3922.48|3931.53|3922.83|3930.9|3922.2|26
1630970690000|2021-09-06 23:24:50|3931.24|3922.54|3930.86|3922.16|3931.43|3922.73|3930.84|3922.14|32
1630970700000|2021-09-06 23:25:00|3930.88|3922.18|3930.6|3921.9|3930.9|3922.2|3930.27|3921.57|28
1630970710000|2021-09-06 23:25:10|3930.34|3921.64|3930.59|3921.89|3930.59|3921.89|3930.18|3921.48|31
1630970720000|2021-09-06 23:25:20|3930.45|3921.75|3930.59|3921.89|3931.33|3922.63|3930.44|3921.74|36
1630970730000|2021-09-06 23:25:30|3930.49|3921.79|3929.78|3921.08|3930.74|3922.04|3929.51|3920.81|36
1630970740000|2021-09-06 23:25:40|3929.71|3921.01|3930.02|3921.32|3930.33|3921.63|3929.71|3921.01|31
1630970750000|2021-09-06 23:25:50|3929.83|3921.13|3928.92|3920.22|3930.04|3921.34|3928.72|3920.02|39
1630970760000|2021-09-06 23:26:00|3928.9|3920.2|3928.67|3919.97|3928.9|3920.2|3928.04|3919.34|38
1630970770000|2021-09-06 23:26:10|3928.66|3919.96|3929.07|3920.37|3929.58|3920.88|3928.66|3919.96|27
1630970780000|2021-09-06 23:26:20|3929.05|3920.35|3928.5|3919.8|3929.58|3920.88|3928.5|3919.8|18
1630970790000|2021-09-06 23:26:30|3928.71|3920.01|3929.55|3920.85|3929.58|3920.88|3928.5|3919.8|24
1630970800000|2021-09-06 23:26:40|3929.6|3920.9|3929.2|3920.5|3930.26|3921.56|3929.2|3920.5|33
1630970810000|2021-09-06 23:26:50|3929.49|3920.79|3929.65|3920.95|3930.47|3921.77|3929.34|3920.64|29
1630970820000|2021-09-06 23:27:00|3929.56|3920.86|3929.19|3920.49|3929.72|3921.02|3929.03|3920.33|26
1630970830000|2021-09-06 23:27:10|3929.18|3920.48|3927.44|3918.74|3929.18|3920.48|3927.44|3918.74|24
1630970840000|2021-09-06 23:27:20|3927.55|3918.85|3926.98|3918.28|3927.55|3918.85|3926.77|3918.07|30
1630970850000|2021-09-06 23:27:30|3926.96|3918.26|3926.69|3917.99|3927.35|3918.65|3926.69|3917.99|17
1630970860000|2021-09-06 23:27:40|3926.49|3917.79|3928.01|3919.31|3928.84|3920.14|3926.49|3917.79|30
1630970870000|2021-09-06 23:27:50|3928.07|3919.37|3927.29|3918.59|3928.1|3919.4|3927.05|3918.35|37
1630970880000|2021-09-06 23:28:00|3927.37|3918.67|3927.24|3918.54|3927.65|3918.95|3927.16|3918.46|30
1630970890000|2021-09-06 23:28:10|3927.23|3918.53|3927.35|3918.65|3927.5|3918.8|3927.12|3918.42|32
1630970900000|2021-09-06 23:28:20|3927.26|3918.56|3928.02|3919.32|3928.87|3920.17|3927.15|3918.45|31
1630970910000|2021-09-06 23:28:30|3928.43|3919.73|3930.5|3921.8|3930.72|3922.02|3928.43|3919.73|36
1630970920000|2021-09-06 23:28:40|3930.53|3921.83|3932.12|3923.42|3932.63|3923.93|3930.51|3921.81|34
1630970930000|2021-09-06 23:28:50|3931.81|3923.11|3930.71|3922.01|3932.11|3923.41|3930.52|3921.82|39
1630970940000|2021-09-06 23:29:00|3930.83|3922.13|3929.97|3921.27|3931.05|3922.35|3929.88|3921.18|37
1630970950000|2021-09-06 23:29:10|3929.99|3921.29|3930.62|3921.92|3930.78|3922.08|3929.95|3921.25|36
1630970960000|2021-09-06 23:29:20|3930.91|3922.21|3929.36|3920.66|3931.59|3922.89|3929.29|3920.59|35
1630970970000|2021-09-06 23:29:30|3929.38|3920.68|3929.18|3920.48|3929.56|3920.86|3928.73|3920.03|28
1630970980000|2021-09-06 23:29:40|3929.09|3920.39|3928.42|3919.72|3929.09|3920.39|3927.99|3919.29|35
1630970990000|2021-09-06 23:29:50|3928.41|3919.71|3928.11|3919.41|3928.64|3919.94|3928.11|3919.41|39
1630971000000|2021-09-06 23:30:00|3927.91|3919.21|3926.42|3917.72|3928.08|3919.38|3926.42|3917.72|40
1630971010000|2021-09-06 23:30:10|3926.14|3917.44|3926.13|3917.43|3926.43|3917.73|3925.75|3917.05|31
1630971020000|2021-09-06 23:30:20|3926.1|3917.4|3926.2|3917.5|3926.4|3917.7|3925.78|3917.08|30
1630971030000|2021-09-06 23:30:30|3926.25|3917.55|3926.24|3917.54|3926.28|3917.58|3926.17|3917.47|25
1630971040000|2021-09-06 23:30:40|3926.26|3917.56|3926.63|3917.93|3926.64|3917.94|3925.68|3916.98|29
1630971050000|2021-09-06 23:30:50|3926.62|3917.92|3926.52|3917.82|3926.89|3918.19|3926.41|3917.71|21
1630971060000|2021-09-06 23:31:00|3926.89|3918.19|3929.05|3920.35|3929.05|3920.35|3926.52|3917.82|29
1630971070000|2021-09-06 23:31:10|3929.03|3920.33|3929.01|3920.31|3929.7|3921|3928.61|3919.91|36
1630971080000|2021-09-06 23:31:20|3928.99|3920.29|3930.21|3921.51|3930.37|3921.67|3928.29|3919.59|31
1630971090000|2021-09-06 23:31:30|3930.27|3921.57|3929.91|3921.21|3930.29|3921.59|3928.77|3920.07|35
1630971100000|2021-09-06 23:31:40|3929.81|3921.11|3928.75|3920.05|3929.81|3921.11|3928.62|3919.92|38
1630971110000|2021-09-06 23:31:50|3928.76|3920.06|3928.98|3920.28|3930.78|3922.08|3928.58|3919.88|26
1630971120000|2021-09-06 23:32:00|3929.08|3920.38|3928.94|3920.24|3929.52|3920.82|3928.54|3919.84|37
1630971130000|2021-09-06 23:32:10|3929.24|3920.54|3929.56|3920.86|3929.77|3921.07|3929.21|3920.51|34
1630971140000|2021-09-06 23:32:20|3929.36|3920.66|3929.64|3920.94|3930.64|3921.94|3929.36|3920.66|39
1630971150000|2021-09-06 23:32:30|3929.63|3920.93|3929.62|3920.92|3930.09|3921.39|3929.14|3920.44|37
1630971160000|2021-09-06 23:32:40|3929.21|3920.51|3929.71|3921.01|3929.71|3921.01|3929.13|3920.43|30
1630971170000|2021-09-06 23:32:50|3929.64|3920.94|3929.23|3920.53|3929.64|3920.94|3929.16|3920.46|31
1630971180000|2021-09-06 23:33:00|3929.31|3920.61|3929.3|3920.6|3929.41|3920.71|3929.13|3920.43|28
1630971190000|2021-09-06 23:33:10|3929.29|3920.59|3929.1|3920.4|3929.4|3920.7|3929.1|3920.4|26
1630971200000|2021-09-06 23:33:20|3929.19|3920.49|3929.59|3920.89|3929.59|3920.89|3929.1|3920.4|21
1630971210000|2021-09-06 23:33:30|3929.64|3920.94|3930.95|3922.25|3931.36|3922.66|3929.64|3920.94|25
1630971220000|2021-09-06 23:33:40|3930.93|3922.23|3931.49|3922.79|3931.49|3922.79|3930.52|3921.82|33
1630971230000|2021-09-06 23:33:50|3931.72|3923.02|3932.37|3923.67|3932.63|3923.93|3931.72|3923.02|31
1630971240000|2021-09-06 23:34:00|3932.23|3923.53|3934.15|3925.45|3935.33|3926.63|3932.07|3923.37|39
1630971250000|2021-09-06 23:34:10|3933.92|3925.22|3934.42|3925.72|3935.5|3926.8|3933.55|3924.85|39
1630971260000|2021-09-06 23:34:20|3934.37|3925.67|3933.17|3924.47|3935.05|3926.35|3933.17|3924.47|38
1630971270000|2021-09-06 23:34:30|3932.91|3924.21|3932.18|3923.48|3932.91|3924.21|3932.07|3923.37|36
1630971280000|2021-09-06 23:34:40|3932.16|3923.46|3929.14|3920.44|3932.26|3923.56|3928.75|3920.05|32
1630971290000|2021-09-06 23:34:50|3929.12|3920.42|3928.3|3919.6|3930.08|3921.38|3928.23|3919.53|39
1630971300000|2021-09-06 23:35:00|3928.35|3919.65|3927.3|3918.6|3928.65|3919.95|3927.14|3918.44|36
1630971310000|2021-09-06 23:35:10|3927.35|3918.65|3928.97|3920.27|3929.32|3920.62|3927.35|3918.65|33
1630971320000|2021-09-06 23:35:20|3929.06|3920.36|3928.27|3919.57|3929.36|3920.66|3928.24|3919.54|34
1630971330000|2021-09-06 23:35:30|3928.58|3919.88|3928.46|3919.76|3929.44|3920.74|3927.97|3919.27|32
1630971340000|2021-09-06 23:35:40|3928.36|3919.66|3928.07|3919.37|3928.46|3919.76|3928.03|3919.33|30
1630971350000|2021-09-06 23:35:50|3928.08|3919.38|3928.05|3919.35|3928.38|3919.68|3928.05|3919.35|31
1630971360000|2021-09-06 23:36:00|3928.04|3919.34|3929.12|3920.42|3929.12|3920.42|3928.02|3919.32|31
1630971370000|2021-09-06 23:36:10|3929.21|3920.51|3930.16|3921.46|3930.57|3921.87|3928.35|3919.65|37
1630971380000|2021-09-06 23:36:20|3929.94|3921.24|3928.99|3920.29|3930.16|3921.46|3928.8|3920.1|38
1630971390000|2021-09-06 23:36:30|3928.96|3920.26|3928.9|3920.2|3929.46|3920.76|3928.65|3919.95|37
1630971400000|2021-09-06 23:36:40|3928.69|3919.99|3928.93|3920.23|3929.88|3921.18|3928.61|3919.91|38
1630971410000|2021-09-06 23:36:50|3928.97|3920.27|3928.88|3920.18|3929.12|3920.42|3928.79|3920.09|37
1630971420000|2021-09-06 23:37:00|3928.98|3920.28|3929.51|3920.81|3929.51|3920.81|3928.7|3920|35
1630971430000|2021-09-06 23:37:10|3929.66|3920.96|3930.06|3921.36|3930.06|3921.36|3928.91|3920.21|35
1630971440000|2021-09-06 23:37:20|3930.1|3921.4|3929.51|3920.81|3930.1|3921.4|3929.36|3920.66|34
1630971450000|2021-09-06 23:37:30|3929.7|3921|3928.95|3920.25|3930.56|3921.86|3928.7|3920|35
1630971460000|2021-09-06 23:37:40|3928.84|3920.14|3929.36|3920.66|3930.13|3921.43|3928.84|3920.14|36
1630971470000|2021-09-06 23:37:50|3929.3|3920.6|3929.22|3920.52|3929.36|3920.66|3928.71|3920.01|32
1630971480000|2021-09-06 23:38:00|3928.86|3920.16|3929.5|3920.8|3929.95|3921.25|3928.86|3920.16|40
1630971490000|2021-09-06 23:38:10|3929.46|3920.76|3929.33|3920.63|3929.69|3920.99|3928.95|3920.25|39
1630971500000|2021-09-06 23:38:20|3929.41|3920.71|3929.27|3920.57|3929.41|3920.71|3929.05|3920.35|28
1630971510000|2021-09-06 23:38:30|3929.18|3920.48|3930.58|3921.88|3931.55|3922.85|3929.12|3920.42|34
1630971520000|2021-09-06 23:38:40|3930.55|3921.85|3931.45|3922.75|3931.48|3922.78|3930.47|3921.77|24
1630971530000|2021-09-06 23:38:50|3931.44|3922.74|3930.28|3921.58|3931.49|3922.79|3930.28|3921.58|30
1630971540000|2021-09-06 23:39:00|3930.32|3921.62|3930.15|3921.45|3930.41|3921.71|3929.9|3921.2|27
1630971550000|2021-09-06 23:39:10|3930.14|3921.44|3930.18|3921.48|3930.19|3921.49|3929.73|3921.03|30
1630971560000|2021-09-06 23:39:20|3930.19|3921.49|3930.08|3921.38|3930.51|3921.81|3930.07|3921.37|34
1630971570000|2021-09-06 23:39:30|3930.12|3921.42|3929.1|3920.4|3930.12|3921.42|3928.92|3920.22|34
1630971580000|2021-09-06 23:39:40|3929.01|3920.31|3928.9|3920.2|3929.28|3920.58|3928.81|3920.11|34
1630971590000|2021-09-06 23:39:50|3928.91|3920.21|3929.39|3920.69|3931.07|3922.37|3928.91|3920.21|35
1630971600000|2021-09-06 23:40:00|3929.44|3920.74|3929.53|3920.83|3929.75|3921.05|3928.86|3920.16|36
1630971610000|2021-09-06 23:40:10|3929.01|3920.31|3928.83|3920.13|3929.51|3920.81|3928.78|3920.08|33
1630971620000|2021-09-06 23:40:20|3928.82|3920.12|3928.85|3920.15|3928.87|3920.17|3928.78|3920.08|10
1630971630000|2021-09-06 23:40:30|3928.78|3920.08|3928.87|3920.17|3929.16|3920.46|3928.78|3920.08|21
1630971640000|2021-09-06 23:40:40|3929.09|3920.39|3929.07|3920.37|3929.09|3920.39|3928.79|3920.09|22
1630971650000|2021-09-06 23:40:50|3928.92|3920.22|3928.99|3920.29|3929.1|3920.4|3928.8|3920.1|29
1630971660000|2021-09-06 23:41:00|3928.97|3920.27|3929.45|3920.75|3929.53|3920.83|3928.78|3920.08|36
1630971670000|2021-09-06 23:41:10|3929.44|3920.74|3929.14|3920.44|3929.44|3920.74|3928.79|3920.09|30
1630971680000|2021-09-06 23:41:20|3929.05|3920.35|3929.07|3920.37|3929.55|3920.85|3928.79|3920.09|36
1630971690000|2021-09-06 23:41:30|3929.06|3920.36|3929.02|3920.32|3929.14|3920.44|3928.79|3920.09|27
1630971700000|2021-09-06 23:41:40|3929.01|3920.31|3930.29|3921.59|3930.37|3921.67|3928.87|3920.17|27
1630971710000|2021-09-06 23:41:50|3930.44|3921.74|3930.99|3922.29|3931.56|3922.86|3929.91|3921.21|34
1630971720000|2021-09-06 23:42:00|3931|3922.3|3933.69|3924.99|3933.71|3925.01|3930.75|3922.05|36
1630971730000|2021-09-06 23:42:10|3933.7|3925|3936.36|3927.66|3937|3928.3|3933.7|3925|33
1630971740000|2021-09-06 23:42:20|3936.39|3927.69|3935.02|3926.32|3936.87|3928.17|3934.68|3925.98|27
1630971750000|2021-09-06 23:42:30|3936.77|3928.07|3935.49|3926.79|3936.99|3928.29|3935.15|3926.45|35
1630971760000|2021-09-06 23:42:40|3935.01|3926.31|3933.36|3924.66|3935.68|3926.98|3933.29|3924.59|38
1630971770000|2021-09-06 23:42:50|3933.39|3924.69|3932.14|3923.44|3933.4|3924.7|3931.55|3922.85|40
1630971780000|2021-09-06 23:43:00|3932.16|3923.46|3932.1|3923.4|3932.49|3923.79|3931.89|3923.19|35
1630971790000|2021-09-06 23:43:10|3932.16|3923.46|3930.61|3921.91|3932.23|3923.53|3930.46|3921.76|31
1630971800000|2021-09-06 23:43:20|3930.67|3921.97|3930.67|3921.97|3931.2|3922.5|3930.64|3921.94|34
1630971810000|2021-09-06 23:43:30|3930.76|3922.06|3932.24|3923.54|3932.39|3923.69|3930.6|3921.9|24
1630971820000|2021-09-06 23:43:40|3931.45|3922.75|3930.96|3922.26|3931.45|3922.75|3930.67|3921.97|36
1630971830000|2021-09-06 23:43:50|3931.05|3922.35|3931.08|3922.38|3931.34|3922.64|3930.69|3921.99|32
1630971840000|2021-09-06 23:44:00|3931.15|3922.45|3931.19|3922.49|3931.31|3922.61|3930.78|3922.08|33
1630971850000|2021-09-06 23:44:10|3931.12|3922.42|3930.8|3922.1|3931.25|3922.55|3930.77|3922.07|28
1630971860000|2021-09-06 23:44:20|3931.15|3922.45|3931.47|3922.77|3931.47|3922.77|3930.81|3922.11|31
1630971870000|2021-09-06 23:44:30|3931.45|3922.75|3931.22|3922.52|3931.61|3922.91|3930.93|3922.23|35
1630971880000|2021-09-06 23:44:40|3931.07|3922.37|3930.5|3921.8|3931.77|3923.07|3930.4|3921.7|35
1630971890000|2021-09-06 23:44:50|3930.39|3921.69|3930.1|3921.4|3930.6|3921.9|3929.99|3921.29|32
1630971900000|2021-09-06 23:45:00|3930.14|3921.44|3929.17|3920.47|3930.14|3921.44|3928.74|3920.04|24
1630971910000|2021-09-06 23:45:10|3929.13|3920.43|3929.18|3920.48|3929.26|3920.56|3928.97|3920.27|32
1630971920000|2021-09-06 23:45:20|3929.34|3920.64|3931.54|3922.84|3931.76|3923.06|3928.89|3920.19|34
1630971930000|2021-09-06 23:45:30|3931.69|3922.99|3931.3|3922.6|3932.53|3923.83|3930.79|3922.09|31
1630971940000|2021-09-06 23:45:40|3931.27|3922.57|3931.9|3923.2|3932.08|3923.38|3931.19|3922.49|33
1630971950000|2021-09-06 23:45:50|3931.91|3923.21|3933.39|3924.69|3933.6|3924.9|3931.62|3922.92|26
1630971960000|2021-09-06 23:46:00|3933.47|3924.77|3933.61|3924.91|3933.88|3925.18|3932.09|3923.39|37
1630971970000|2021-09-06 23:46:10|3933.6|3924.9|3934.3|3925.6|3934.3|3925.6|3932.69|3923.99|34
1630971980000|2021-09-06 23:46:20|3934.48|3925.78|3935.5|3926.8|3935.81|3927.11|3934.48|3925.78|31
1630971990000|2021-09-06 23:46:30|3935.87|3927.17|3938.21|3929.51|3938.43|3929.73|3935.68|3926.98|37
1630972000000|2021-09-06 23:46:40|3938.2|3929.5|3936.89|3928.19|3938.27|3929.57|3936.67|3927.97|33
1630972010000|2021-09-06 23:46:50|3936.84|3928.14|3935.99|3927.29|3936.86|3928.16|3935.64|3926.94|35
1630972020000|2021-09-06 23:47:00|3936.03|3927.33|3935.13|3926.43|3936.03|3927.33|3934.99|3926.29|38
1630972030000|2021-09-06 23:47:10|3934.97|3926.27|3935.12|3926.42|3935.56|3926.86|3934.97|3926.27|34
1630972040000|2021-09-06 23:47:20|3935.13|3926.43|3934.65|3925.95|3935.58|3926.88|3934.42|3925.72|36
1630972050000|2021-09-06 23:47:30|3934.55|3925.85|3934.78|3926.08|3935.12|3926.42|3934.4|3925.7|38
1630972060000|2021-09-06 23:47:40|3934.79|3926.09|3934.88|3926.18|3935.84|3927.14|3934.51|3925.81|28
1630972070000|2021-09-06 23:47:50|3934.47|3925.77|3935.78|3927.08|3936.9|3928.2|3934.47|3925.77|37
1630972080000|2021-09-06 23:48:00|3935.84|3927.14|3935.56|3926.86|3935.87|3927.17|3935.47|3926.77|31
1630972090000|2021-09-06 23:48:10|3935.43|3926.73|3936.14|3927.44|3936.18|3927.48|3934.75|3926.05|38
1630972100000|2021-09-06 23:48:20|3935.41|3926.71|3933.85|3925.15|3935.79|3927.09|3933.55|3924.85|36
1630972110000|2021-09-06 23:48:30|3934.06|3925.36|3933.94|3925.24|3934.26|3925.56|3933.7|3925|35
1630972120000|2021-09-06 23:48:40|3933.95|3925.25|3934.28|3925.58|3934.28|3925.58|3933.6|3924.9|34
1630972130000|2021-09-06 23:48:50|3934.15|3925.45|3933.88|3925.18|3934.22|3925.52|3933.49|3924.79|37
1630972140000|2021-09-06 23:49:00|3933.87|3925.17|3933.6|3924.9|3934.21|3925.51|3933.57|3924.87|34
1630972150000|2021-09-06 23:49:10|3933.59|3924.89|3933.01|3924.31|3933.74|3925.04|3932.52|3923.82|36
1630972160000|2021-09-06 23:49:20|3933.08|3924.38|3933.88|3925.18|3934.73|3926.03|3933.08|3924.38|37
1630972170000|2021-09-06 23:49:30|3933.98|3925.28|3933.77|3925.07|3934.25|3925.55|3933.3|3924.6|36
1630972180000|2021-09-06 23:49:40|3933.85|3925.15|3933.82|3925.12|3934.3|3925.6|3933.78|3925.08|31
1630972190000|2021-09-06 23:49:50|3933.83|3925.13|3934.36|3925.66|3934.66|3925.96|3933.8|3925.1|37
1630972200000|2021-09-06 23:50:00|3934.37|3925.67|3934.36|3925.66|3934.56|3925.86|3934.21|3925.51|33
1630972210000|2021-09-06 23:50:10|3934.38|3925.68|3935.79|3927.09|3935.88|3927.18|3933.99|3925.29|36
1630972220000|2021-09-06 23:50:20|3936.37|3927.67|3936.84|3928.14|3937.16|3928.46|3936.37|3927.67|31
1630972230000|2021-09-06 23:50:30|3936.86|3928.16|3936.75|3928.05|3937.01|3928.31|3936.71|3928.01|31
1630972240000|2021-09-06 23:50:40|3936.78|3928.08|3936.54|3927.84|3937.04|3928.34|3935.61|3926.91|35
1630972250000|2021-09-06 23:50:50|3936.58|3927.88|3936.37|3927.67|3936.62|3927.92|3936.1|3927.4|38
1630972260000|2021-09-06 23:51:00|3936.34|3927.64|3936.35|3927.65|3937.89|3929.19|3936.27|3927.57|38
1630972270000|2021-09-06 23:51:10|3936.26|3927.56|3934.78|3926.08|3936.34|3927.64|3934.69|3925.99|34
1630972280000|2021-09-06 23:51:20|3935.05|3926.35|3935.57|3926.87|3935.86|3927.16|3934.89|3926.19|34
1630972290000|2021-09-06 23:51:30|3935.71|3927.01|3936.83|3928.13|3936.83|3928.13|3935.32|3926.62|33
1630972300000|2021-09-06 23:51:40|3936.14|3927.44|3937.18|3928.48|3937.4|3928.7|3936.14|3927.44|25
1630972310000|2021-09-06 23:51:50|3937.2|3928.5|3935.32|3926.62|3937.21|3928.51|3935.31|3926.61|32
1630972320000|2021-09-06 23:52:00|3935.3|3926.6|3936.56|3927.86|3936.96|3928.26|3935.1|3926.4|37
1630972330000|2021-09-06 23:52:10|3936.85|3928.15|3935.79|3927.09|3937.51|3928.81|3935.79|3927.09|29
1630972340000|2021-09-06 23:52:20|3935.72|3927.02|3935.35|3926.65|3937.14|3928.44|3935.35|3926.65|35
1630972350000|2021-09-06 23:52:30|3935.34|3926.64|3935.44|3926.74|3936.24|3927.54|3935.34|3926.64|26
1630972360000|2021-09-06 23:52:40|3935.51|3926.81|3935.98|3927.28|3936.13|3927.43|3935.51|3926.81|28
1630972370000|2021-09-06 23:52:50|3936.07|3927.37|3935.47|3926.77|3936.07|3927.37|3935.4|3926.7|23
1630972380000|2021-09-06 23:53:00|3935.5|3926.8|3935.35|3926.65|3935.57|3926.87|3935.32|3926.62|24
1630972390000|2021-09-06 23:53:10|3935.33|3926.63|3937.06|3928.36|3937.06|3928.36|3935.33|3926.63|32
1630972400000|2021-09-06 23:53:20|3937.19|3928.49|3936.96|3928.26|3937.19|3928.49|3936.48|3927.78|30
1630972410000|2021-09-06 23:53:30|3936.94|3928.24|3936.8|3928.1|3937.42|3928.72|3936.5|3927.8|32
1630972420000|2021-09-06 23:53:40|3936.91|3928.21|3936.29|3927.59|3938.39|3929.69|3936.26|3927.56|39
1630972430000|2021-09-06 23:53:50|3936.28|3927.58|3936.4|3927.7|3936.66|3927.96|3935.96|3927.26|33
1630972440000|2021-09-06 23:54:00|3936.45|3927.75|3936.48|3927.78|3936.69|3927.99|3936.2|3927.5|35
1630972450000|2021-09-06 23:54:10|3936.53|3927.83|3936.95|3928.25|3936.96|3928.26|3936.18|3927.48|36
1630972460000|2021-09-06 23:54:20|3936.94|3928.24|3935.99|3927.29|3936.96|3928.26|3935.98|3927.28|36
1630972470000|2021-09-06 23:54:30|3935.98|3927.28|3935.01|3926.31|3936.02|3927.32|3935.01|3926.31|37
1630972480000|2021-09-06 23:54:40|3934.92|3926.22|3934.17|3925.47|3934.94|3926.24|3934.09|3925.39|35
1630972490000|2021-09-06 23:54:50|3934.15|3925.45|3934.83|3926.13|3935.47|3926.77|3934.13|3925.43|39
1630972500000|2021-09-06 23:55:00|3934.75|3926.05|3934.57|3925.87|3935.17|3926.47|3934.5|3925.8|32
1630972510000|2021-09-06 23:55:10|3934.77|3926.07|3934.83|3926.13|3936.36|3927.66|3934.64|3925.94|38
1630972520000|2021-09-06 23:55:20|3934.87|3926.17|3935.51|3926.81|3935.68|3926.98|3934.62|3925.92|34
1630972530000|2021-09-06 23:55:30|3935.27|3926.57|3935.34|3926.64|3935.78|3927.08|3935.27|3926.57|29
1630972540000|2021-09-06 23:55:40|3935.33|3926.63|3935.72|3927.02|3936.28|3927.58|3935.33|3926.63|32
1630972550000|2021-09-06 23:55:50|3935.68|3926.98|3935.21|3926.51|3936.38|3927.68|3935.07|3926.37|26
1630972560000|2021-09-06 23:56:00|3935.79|3927.09|3937.12|3928.42|3937.46|3928.76|3935.07|3926.37|25
1630972570000|2021-09-06 23:56:10|3937.19|3928.49|3936.02|3927.32|3937.19|3928.49|3935.98|3927.28|31
1630972580000|2021-09-06 23:56:20|3936.75|3928.05|3936.62|3927.92|3936.98|3928.28|3935.98|3927.28|35
1630972590000|2021-09-06 23:56:30|3936.94|3928.24|3937.77|3929.07|3937.77|3929.07|3936.39|3927.69|36
1630972600000|2021-09-06 23:56:40|3937.78|3929.08|3935.71|3927.01|3937.8|3929.1|3935.55|3926.85|36
1630972610000|2021-09-06 23:56:50|3935.74|3927.04|3935.27|3926.57|3936.17|3927.47|3935.11|3926.41|37
1630972620000|2021-09-06 23:57:00|3935.11|3926.41|3935.23|3926.53|3936.1|3927.4|3935.11|3926.41|37
1630972630000|2021-09-06 23:57:10|3935.43|3926.73|3935.34|3926.64|3935.44|3926.74|3934.94|3926.24|35
1630972640000|2021-09-06 23:57:20|3935.22|3926.52|3935.77|3927.07|3936.43|3927.73|3934.82|3926.12|36
1630972650000|2021-09-06 23:57:30|3935.65|3926.95|3935.96|3927.26|3937.57|3928.87|3935.65|3926.95|28
1630972660000|2021-09-06 23:57:40|3936.01|3927.31|3937.13|3928.43|3937.33|3928.63|3936.01|3927.31|33
1630972670000|2021-09-06 23:57:50|3937.11|3928.41|3937.7|3929|3937.7|3929|3935|3926.3|32
1630972680000|2021-09-06 23:58:00|3937.71|3929.01|3936.82|3928.12|3937.71|3929.01|3936.77|3928.07|30
1630972690000|2021-09-06 23:58:10|3936.78|3928.08|3936.43|3927.73|3936.98|3928.28|3935.04|3926.34|36
1630972700000|2021-09-06 23:58:20|3936.05|3927.35|3935.31|3926.61|3936.21|3927.51|3935.15|3926.45|32
1630972710000|2021-09-06 23:58:30|3935.33|3926.63|3934.51|3925.81|3935.33|3926.63|3934.27|3925.57|35
1630972720000|2021-09-06 23:58:40|3934.52|3925.82|3934.73|3926.03|3935.02|3926.32|3934.36|3925.66|31
1630972730000|2021-09-06 23:58:50|3934.51|3925.81|3934.05|3925.35|3935.07|3926.37|3934.05|3925.35|30
1630972740000|2021-09-06 23:59:00|3934.36|3925.66|3934.25|3925.55|3934.72|3926.02|3934.25|3925.55|15
1630972750000|2021-09-06 23:59:10|3933.97|3925.27|3934.07|3925.37|3934.07|3925.37|3932.47|3923.77|33
1630972760000|2021-09-06 23:59:20|3934|3925.3|3932.84|3924.14|3934.07|3925.37|3932.84|3924.14|37
1630972770000|2021-09-06 23:59:30|3932.87|3924.17|3933.6|3924.9|3933.8|3925.1|3932.87|3924.17|29
1630972780000|2021-09-06 23:59:40|3933.37|3924.67|3932.44|3923.74|3933.95|3925.25|3931.79|3923.09|27
1630972790000|2021-09-06 23:59:50|3932.42|3923.72|3932.43|3923.73|3932.52|3923.82|3932.23|3923.53|32
1630972800000|2021-09-07 00:00:00|3932.45|3923.75|3932.53|3923.83|3932.79|3924.09|3932.41|3923.71|29
1630972810000|2021-09-07 00:00:10|3932.5|3923.8|3932.8|3924.1|3932.8|3924.1|3932.36|3923.66|25
1630972820000|2021-09-07 00:00:20|3932.79|3924.09|3934.09|3925.39|3935.11|3926.41|3932.65|3923.95|26
1630972830000|2021-09-07 00:00:30|3934.96|3926.26|3933.45|3924.75|3935.11|3926.41|3933.18|3924.48|39
1630972840000|2021-09-07 00:00:40|3933.44|3924.74|3932.92|3924.22|3933.44|3924.74|3932.3|3923.6|32
1630972850000|2021-09-07 00:00:50|3932.87|3924.17|3931.74|3923.04|3933.16|3924.46|3931.55|3922.85|37
1630972860000|2021-09-07 00:01:00|3932.02|3923.32|3930.06|3921.36|3932.08|3923.38|3929.83|3921.13|40
1630972870000|2021-09-07 00:01:10|3930.01|3921.31|3929.45|3920.75|3930.25|3921.55|3929.41|3920.71|37
1630972880000|2021-09-07 00:01:20|3929.42|3920.72|3928.91|3920.21|3929.42|3920.72|3928.22|3919.52|33
1630972890000|2021-09-07 00:01:30|3928.9|3920.2|3929.3|3920.6|3929.3|3920.6|3928.54|3919.84|24
1630972900000|2021-09-07 00:01:40|3929.03|3920.33|3928.91|3920.21|3929.3|3920.6|3928.54|3919.84|19
1630972910000|2021-09-07 00:01:50|3929.72|3921.02|3929.62|3920.92|3929.95|3921.25|3928.23|3919.53|18
1630972920000|2021-09-07 00:02:00|3929.5|3920.8|3929.73|3921.03|3931.09|3922.39|3928.91|3920.21|28
1630972930000|2021-09-07 00:02:10|3929.69|3920.99|3930.55|3921.85|3931.85|3923.15|3929.69|3920.99|28
1630972940000|2021-09-07 00:02:20|3930.52|3921.82|3930.49|3921.79|3930.92|3922.22|3930.09|3921.39|33
1630972950000|2021-09-07 00:02:30|3930.47|3921.77|3927.93|3919.23|3930.47|3921.77|3927.62|3918.92|34
1630972960000|2021-09-07 00:02:40|3928.23|3919.53|3928.55|3919.85|3928.82|3920.12|3927.49|3918.79|34
1630972970000|2021-09-07 00:02:50|3928.7|3920|3927.9|3919.2|3928.7|3920|3927.49|3918.79|27
1630972980000|2021-09-07 00:03:00|3927.46|3918.76|3925.64|3916.94|3927.83|3919.13|3925.64|3916.94|37
1630972990000|2021-09-07 00:03:10|3925.41|3916.71|3924.99|3916.29|3925.91|3917.21|3923.84|3915.14|36
1630973000000|2021-09-07 00:03:20|3924.92|3916.22|3924.4|3915.7|3925.03|3916.33|3923.22|3914.52|38
1630973010000|2021-09-07 00:03:30|3924.71|3916.01|3925.18|3916.48|3925.64|3916.94|3924.03|3915.33|37
1630973020000|2021-09-07 00:03:40|3925.33|3916.63|3924.14|3915.44|3925.5|3916.8|3923.93|3915.23|39
1630973030000|2021-09-07 00:03:50|3924.17|3915.47|3922.19|3913.49|3924.17|3915.47|3920.63|3911.93|34
1630973040000|2021-09-07 00:04:00|3921.42|3912.72|3923.92|3915.22|3924.84|3916.14|3921.42|3912.72|39
1630973050000|2021-09-07 00:04:10|3923.93|3915.23|3926.43|3917.73|3926.76|3918.06|3923.93|3915.23|38
1630973060000|2021-09-07 00:04:20|3926.07|3917.37|3929.76|3921.06|3930.3|3921.6|3926.07|3917.37|34
1630973070000|2021-09-07 00:04:30|3930.56|3921.86|3932.48|3923.78|3932.48|3923.78|3929.2|3920.5|35
1630973080000|2021-09-07 00:04:40|3932.9|3924.2|3932.02|3923.32|3933.12|3924.42|3931.05|3922.35|40
1630973090000|2021-09-07 00:04:50|3932.47|3923.77|3933.54|3924.84|3933.57|3924.87|3931.81|3923.11|30
1630973100000|2021-09-07 00:05:00|3933.46|3924.76|3931.86|3923.16|3933.49|3924.79|3931.48|3922.78|35
1630973110000|2021-09-07 00:05:10|3931.8|3923.1|3931.56|3922.86|3931.88|3923.18|3931.4|3922.7|32
1630973120000|2021-09-07 00:05:20|3931.68|3922.98|3933.45|3924.75|3934.15|3925.45|3931.63|3922.93|28
1630973130000|2021-09-07 00:05:30|3933.48|3924.78|3933.92|3925.22|3934.11|3925.41|3933.48|3924.78|30
1630973140000|2021-09-07 00:05:40|3933.91|3925.21|3933.18|3924.48|3933.99|3925.29|3933.18|3924.48|24
1630973150000|2021-09-07 00:05:50|3933.41|3924.71|3933.23|3924.53|3934.01|3925.31|3933.23|3924.53|31
1630973160000|2021-09-07 00:06:00|3933.17|3924.47|3933.18|3924.48|3933.54|3924.84|3932.94|3924.24|31
1630973170000|2021-09-07 00:06:10|3933.39|3924.69|3934.1|3925.4|3935.01|3926.31|3933.25|3924.55|27
1630973180000|2021-09-07 00:06:20|3934.15|3925.45|3935.2|3926.5|3935.38|3926.68|3934.1|3925.4|20
1630973190000|2021-09-07 00:06:30|3935.21|3926.51|3935.4|3926.7|3935.98|3927.28|3935.21|3926.51|18
1630973200000|2021-09-07 00:06:40|3935.38|3926.68|3934.95|3926.25|3935.75|3927.05|3934.95|3926.25|23
1630973210000|2021-09-07 00:06:50|3935.03|3926.33|3936.04|3927.34|3936.25|3927.55|3935.01|3926.31|27
1630973220000|2021-09-07 00:07:00|3936.28|3927.58|3936.99|3928.29|3937.92|3929.22|3935.88|3927.18|30
1630973230000|2021-09-07 00:07:10|3936.96|3928.26|3936.36|3927.66|3937.39|3928.69|3936.17|3927.47|40
1630973240000|2021-09-07 00:07:20|3936.41|3927.71|3936.62|3927.92|3936.77|3928.07|3934.69|3925.99|37
1630973250000|2021-09-07 00:07:30|3936.72|3928.02|3934.79|3926.09|3936.89|3928.19|3934.79|3926.09|40
1630973260000|2021-09-07 00:07:40|3934.73|3926.03|3935.63|3926.93|3935.96|3927.26|3934.57|3925.87|39
1630973270000|2021-09-07 00:07:50|3935.53|3926.83|3935.79|3927.09|3936.98|3928.28|3935.4|3926.7|36
1630973280000|2021-09-07 00:08:00|3936.08|3927.38|3935.98|3927.28|3936.12|3927.42|3935.69|3926.99|30
1630973290000|2021-09-07 00:08:10|3935.99|3927.29|3935.79|3927.09|3936.01|3927.31|3935.72|3927.02|22
1630973300000|2021-09-07 00:08:20|3935.78|3927.08|3935.44|3926.74|3935.82|3927.12|3935.35|3926.65|30
1630973310000|2021-09-07 00:08:30|3935.4|3926.7|3935.67|3926.97|3936.14|3927.44|3935.4|3926.7|31
1630973320000|2021-09-07 00:08:40|3935.66|3926.96|3935.77|3927.07|3935.82|3927.12|3935.57|3926.87|34
1630973330000|2021-09-07 00:08:50|3935.79|3927.09|3935.86|3927.16|3936.54|3927.84|3935.37|3926.67|34
1630973340000|2021-09-07 00:09:00|3936.03|3927.33|3935.08|3926.38|3936.08|3927.38|3935.08|3926.38|34
1630973350000|2021-09-07 00:09:10|3935.04|3926.34|3932.8|3924.1|3935.04|3926.34|3932.8|3924.1|37
1630973360000|2021-09-07 00:09:20|3933.31|3924.61|3933.74|3925.04|3933.74|3925.04|3932.91|3924.21|28
1630973370000|2021-09-07 00:09:30|3932.93|3924.23|3933.39|3924.69|3934.14|3925.44|3932.91|3924.21|37
1630973380000|2021-09-07 00:09:40|3933.55|3924.85|3933.72|3925.02|3934.32|3925.62|3932.88|3924.18|36
1630973390000|2021-09-07 00:09:50|3934.12|3925.42|3934.21|3925.51|3935.26|3926.56|3933.93|3925.23|34
1630973400000|2021-09-07 00:10:00|3934.24|3925.54|3934.25|3925.55|3935.44|3926.74|3934.04|3925.34|35
1630973410000|2021-09-07 00:10:10|3934.22|3925.52|3934.14|3925.44|3935.04|3926.34|3933.97|3925.27|34
1630973420000|2021-09-07 00:10:20|3934.24|3925.54|3934.39|3925.69|3935.32|3926.62|3934|3925.3|33
1630973430000|2021-09-07 00:10:30|3934.33|3925.63|3934.16|3925.46|3935.01|3926.31|3933.97|3925.27|31
1630973440000|2021-09-07 00:10:40|3934.25|3925.55|3933.92|3925.22|3935.13|3926.43|3933.38|3924.68|35
1630973450000|2021-09-07 00:10:50|3933.19|3924.49|3934.07|3925.37|3934.28|3925.58|3932.8|3924.1|35
1630973460000|2021-09-07 00:11:00|3933.39|3924.69|3932.5|3923.8|3933.39|3924.69|3931.87|3923.17|33
1630973470000|2021-09-07 00:11:10|3932.48|3923.78|3932.36|3923.66|3932.72|3924.02|3931.8|3923.1|31
1630973480000|2021-09-07 00:11:20|3932.56|3923.86|3932.04|3923.34|3933.52|3924.82|3932.04|3923.34|34
1630973490000|2021-09-07 00:11:30|3932.16|3923.46|3931.01|3922.31|3933.3|3924.6|3931.01|3922.31|36
1630973500000|2021-09-07 00:11:40|3931.02|3922.32|3929.08|3920.38|3931.33|3922.63|3929.08|3920.38|36
1630973510000|2021-09-07 00:11:50|3929.07|3920.37|3929.51|3920.81|3929.51|3920.81|3928.8|3920.1|36
1630973520000|2021-09-07 00:12:00|3929.08|3920.38|3928.74|3920.04|3929.49|3920.79|3928.2|3919.5|28
1630973530000|2021-09-07 00:12:10|3929.4|3920.7|3930.62|3921.92|3930.73|3922.03|3927.9|3919.2|25
1630973540000|2021-09-07 00:12:20|3929.93|3921.23|3931.05|3922.35|3931.38|3922.68|3929.57|3920.87|36
1630973550000|2021-09-07 00:12:30|3930.89|3922.19|3930.23|3921.53|3931.29|3922.59|3929.75|3921.05|28
1630973560000|2021-09-07 00:12:40|3929.77|3921.07|3930.03|3921.33|3930.23|3921.53|3929.49|3920.79|32
1630973570000|2021-09-07 00:12:50|3930|3921.3|3928.46|3919.76|3930|3921.3|3928.44|3919.74|25
1630973580000|2021-09-07 00:13:00|3928.45|3919.75|3927.28|3918.58|3928.62|3919.92|3927.26|3918.56|34
1630973590000|2021-09-07 00:13:10|3927.38|3918.68|3927.44|3918.74|3927.5|3918.8|3927.33|3918.63|34
1630973600000|2021-09-07 00:13:20|3927.43|3918.73|3929.03|3920.33|3929.04|3920.34|3927.43|3918.73|35
1630973610000|2021-09-07 00:13:30|3929.05|3920.35|3928.7|3920|3930.06|3921.36|3928.64|3919.94|40
1630973620000|2021-09-07 00:13:40|3928.61|3919.91|3927.79|3919.09|3929.65|3920.95|3927.71|3919.01|37
1630973630000|2021-09-07 00:13:50|3927.82|3919.12|3927.79|3919.09|3928.28|3919.58|3927.44|3918.74|30
1630973640000|2021-09-07 00:14:00|3927.83|3919.13|3927.27|3918.57|3928.12|3919.42|3927.1|3918.4|30
1630973650000|2021-09-07 00:14:10|3927.35|3918.65|3927.07|3918.37|3927.35|3918.65|3926.74|3918.04|36
1630973660000|2021-09-07 00:14:20|3927.23|3918.53|3926.28|3917.58|3927.23|3918.53|3925.75|3917.05|32
1630973670000|2021-09-07 00:14:30|3926.23|3917.53|3926.78|3918.08|3927.15|3918.45|3926|3917.3|37
1630973680000|2021-09-07 00:14:40|3926.96|3918.26|3927.54|3918.84|3927.54|3918.84|3926.42|3917.72|38
1630973690000|2021-09-07 00:14:50|3926.69|3917.99|3926.72|3918.02|3927.84|3919.14|3926.47|3917.77|39
1630973700000|2021-09-07 00:15:00|3926.85|3918.15|3926.67|3917.97|3927.51|3918.81|3926.2|3917.5|40
1630973710000|2021-09-07 00:15:10|3926.89|3918.19|3927.58|3918.88|3928.45|3919.75|3926.71|3918.01|37
1630973720000|2021-09-07 00:15:20|3927.82|3919.12|3927.57|3918.87|3928.51|3919.81|3927.51|3918.81|36
1630973730000|2021-09-07 00:15:30|3927.56|3918.86|3927.52|3918.82|3927.94|3919.24|3927.49|3918.79|33
1630973740000|2021-09-07 00:15:40|3927.48|3918.78|3927.85|3919.15|3927.86|3919.16|3927.19|3918.49|33
1630973750000|2021-09-07 00:15:50|3927.84|3919.14|3927.5|3918.8|3928.76|3920.06|3927.37|3918.67|22
1630973760000|2021-09-07 00:16:00|3927.48|3918.78|3928.75|3920.05|3928.76|3920.06|3926.88|3918.18|29
1630973770000|2021-09-07 00:16:10|3928.74|3920.04|3928.14|3919.44|3928.9|3920.2|3927.77|3919.07|26
1630973780000|2021-09-07 00:16:20|3927.87|3919.17|3929.32|3920.62|3929.45|3920.75|3927.87|3919.17|25
1630973790000|2021-09-07 00:16:30|3929.42|3920.72|3927.83|3919.13|3929.44|3920.74|3927.83|3919.13|32
1630973800000|2021-09-07 00:16:40|3927.74|3919.04|3925.92|3917.22|3927.74|3919.04|3925.78|3917.08|37
1630973810000|2021-09-07 00:16:50|3925.65|3916.95|3925.01|3916.31|3925.66|3916.96|3924.98|3916.28|32
1630973820000|2021-09-07 00:17:00|3925.23|3916.53|3923.61|3914.91|3925.23|3916.53|3923.56|3914.86|37
1630973830000|2021-09-07 00:17:10|3923.59|3914.89|3922.77|3914.07|3923.9|3915.2|3922.52|3913.82|36
1630973840000|2021-09-07 00:17:20|3923.04|3914.34|3922.62|3913.92|3923.29|3914.59|3922.54|3913.84|37
1630973850000|2021-09-07 00:17:30|3922.64|3913.94|3922.46|3913.76|3922.68|3913.98|3921.79|3913.09|37
1630973860000|2021-09-07 00:17:40|3922.34|3913.64|3921.99|3913.29|3922.39|3913.69|3921.75|3913.05|37
1630973870000|2021-09-07 00:17:50|3922.19|3913.49|3922|3913.3|3922.25|3913.55|3921.97|3913.27|31
1630973880000|2021-09-07 00:18:00|3921.99|3913.29|3921.84|3913.14|3922|3913.3|3921.65|3912.95|26
1630973890000|2021-09-07 00:18:10|3921.85|3913.15|3922.4|3913.7|3922.4|3913.7|3921.67|3912.97|28
1630973900000|2021-09-07 00:18:20|3922.48|3913.78|3922.43|3913.73|3922.7|3914|3922.15|3913.45|29
1630973910000|2021-09-07 00:18:30|3922.2|3913.5|3922.63|3913.93|3922.81|3914.11|3922.2|3913.5|20
1630973920000|2021-09-07 00:18:40|3922.42|3913.72|3922.2|3913.5|3922.61|3913.91|3922.2|3913.5|18
1630973930000|2021-09-07 00:18:50|3922.6|3913.9|3922.62|3913.92|3923.29|3914.59|3922.2|3913.5|32
1630973940000|2021-09-07 00:19:00|3922.42|3913.72|3922.04|3913.34|3922.42|3913.72|3921.92|3913.22|36
1630973950000|2021-09-07 00:19:10|3922.03|3913.33|3921.16|3912.46|3922.1|3913.4|3921.12|3912.42|32
1630973960000|2021-09-07 00:19:20|3921.06|3912.36|3921.61|3912.91|3921.61|3912.91|3921.06|3912.36|15
1630973970000|2021-09-07 00:19:30|3921.6|3912.9|3921.43|3912.73|3921.98|3913.28|3921.43|3912.73|26
1630973980000|2021-09-07 00:19:40|3921.51|3912.81|3921.11|3912.41|3921.67|3912.97|3921.11|3912.41|24
1630973990000|2021-09-07 00:19:50|3921.02|3912.32|3920.04|3911.34|3921.02|3912.32|3919.81|3911.11|18
1630974000000|2021-09-07 00:20:00|3919.97|3911.27|3919.84|3911.14|3920.27|3911.57|3919.79|3911.09|23
1630974010000|2021-09-07 00:20:10|3919.56|3910.86|3918.22|3909.52|3919.56|3910.86|3918.22|3909.52|18
1630974020000|2021-09-07 00:20:20|3918.21|3909.51|3917.1|3908.4|3918.21|3909.51|3917.07|3908.37|29
1630974030000|2021-09-07 00:20:30|3917.02|3908.32|3918.89|3910.19|3918.89|3910.19|3914.73|3906.03|39
1630974040000|2021-09-07 00:20:40|3918.72|3910.02|3920.05|3911.35|3920.18|3911.48|3917.46|3908.76|33
1630974050000|2021-09-07 00:20:50|3920.32|3911.62|3920.67|3911.97|3921.16|3912.46|3919.54|3910.84|35
1630974060000|2021-09-07 00:21:00|3920.57|3911.87|3919.94|3911.24|3920.57|3911.87|3919.52|3910.82|28
1630974070000|2021-09-07 00:21:10|3919.9|3911.2|3919.85|3911.15|3920.17|3911.47|3919.81|3911.11|23
1630974080000|2021-09-07 00:21:20|3919.95|3911.25|3919.43|3910.73|3920.03|3911.33|3919.28|3910.58|25
1630974090000|2021-09-07 00:21:30|3919.25|3910.55|3919.92|3911.22|3919.97|3911.27|3919.25|3910.55|31
1630974100000|2021-09-07 00:21:40|3919.37|3910.67|3919.34|3910.64|3920|3911.3|3919.34|3910.64|36
1630974110000|2021-09-07 00:21:50|3918.63|3909.93|3919.19|3910.49|3919.81|3911.11|3917.7|3909|39
1630974120000|2021-09-07 00:22:00|3919.07|3910.37|3919.96|3911.26|3920.71|3912.01|3918.64|3909.94|39
1630974130000|2021-09-07 00:22:10|3920.19|3911.49|3921.44|3912.74|3921.53|3912.83|3919.87|3911.17|31
1630974140000|2021-09-07 00:22:20|3921.19|3912.49|3920.03|3911.33|3921.42|3912.72|3919.78|3911.08|39
1630974150000|2021-09-07 00:22:30|3919.99|3911.29|3917.5|3908.8|3920.09|3911.39|3917.5|3908.8|35
1630974160000|2021-09-07 00:22:40|3917.63|3908.93|3916.9|3908.2|3918.25|3909.55|3916.9|3908.2|37
1630974170000|2021-09-07 00:22:50|3916.96|3908.26|3916.75|3908.05|3917.21|3908.51|3916.4|3907.7|35
1630974180000|2021-09-07 00:23:00|3916.44|3907.74|3916.1|3907.4|3917.16|3908.46|3915.86|3907.16|36
1630974190000|2021-09-07 00:23:10|3916.34|3907.64|3916.21|3907.51|3916.74|3908.04|3915.93|3907.23|32
1630974200000|2021-09-07 00:23:20|3916.35|3907.65|3917.67|3908.97|3917.76|3909.06|3916.15|3907.45|36
1630974210000|2021-09-07 00:23:30|3917.44|3908.74|3917.39|3908.69|3918.65|3909.95|3917.19|3908.49|35
1630974220000|2021-09-07 00:23:40|3917.45|3908.75|3917.2|3908.5|3917.87|3909.17|3917.17|3908.47|32
1630974230000|2021-09-07 00:23:50|3916.84|3908.14|3916.58|3907.88|3917.38|3908.68|3916.46|3907.76|36
1630974240000|2021-09-07 00:24:00|3916.51|3907.81|3915.93|3907.23|3916.95|3908.25|3915.53|3906.83|40
1630974250000|2021-09-07 00:24:10|3915.81|3907.11|3915.82|3907.12|3916.09|3907.39|3915.67|3906.97|32
1630974260000|2021-09-07 00:24:20|3915.88|3907.18|3916.05|3907.35|3916.5|3907.8|3915.39|3906.69|35
1630974270000|2021-09-07 00:24:30|3915.92|3907.22|3915.74|3907.04|3915.92|3907.22|3915.26|3906.56|34
1630974280000|2021-09-07 00:24:40|3915.73|3907.03|3914.18|3905.48|3915.73|3907.03|3914.18|3905.48|34
1630974290000|2021-09-07 00:24:50|3914.1|3905.4|3914.19|3905.49|3914.45|3905.75|3913.76|3905.06|37
1630974300000|2021-09-07 00:25:00|3914.27|3905.57|3913.82|3905.12|3914.5|3905.8|3913.4|3904.7|39
1630974310000|2021-09-07 00:25:10|3913.47|3904.77|3909.86|3901.16|3914.06|3905.36|3909.84|3901.14|32
1630974320000|2021-09-07 00:25:20|3909.65|3900.95|3909.71|3901.01|3910.02|3901.32|3909.28|3900.58|39
1630974330000|2021-09-07 00:25:30|3909.7|3901|3911.37|3902.67|3911.37|3902.67|3909.47|3900.77|35
1630974340000|2021-09-07 00:25:40|3911.41|3902.71|3912.3|3903.6|3912.62|3903.92|3911.41|3902.71|38
1630974350000|2021-09-07 00:25:50|3912.34|3903.64|3915.29|3906.59|3915.29|3906.59|3912.34|3903.64|27
1630974360000|2021-09-07 00:26:00|3915.34|3906.64|3914.74|3906.04|3915.39|3906.69|3914.15|3905.45|34
1630974370000|2021-09-07 00:26:10|3915.01|3906.31|3911.79|3903.09|3915.04|3906.34|3911.71|3903.01|35
1630974380000|2021-09-07 00:26:20|3912.02|3903.32|3911.46|3902.76|3912.02|3903.32|3911.31|3902.61|33
1630974390000|2021-09-07 00:26:30|3911.3|3902.6|3912.61|3903.91|3912.66|3903.96|3910.96|3902.26|37
1630974400000|2021-09-07 00:26:40|3912.66|3903.96|3913.28|3904.58|3913.61|3904.91|3912.19|3903.49|32
1630974410000|2021-09-07 00:26:50|3913.19|3904.49|3912.44|3903.74|3913.19|3904.49|3912.36|3903.66|35
1630974420000|2021-09-07 00:27:00|3912.43|3903.73|3911.48|3902.78|3912.44|3903.74|3911.47|3902.77|36
1630974430000|2021-09-07 00:27:10|3911.49|3902.79|3911.8|3903.1|3911.81|3903.11|3911.43|3902.73|35
1630974440000|2021-09-07 00:27:20|3912.49|3903.79|3911.74|3903.04|3912.55|3903.85|3911.67|3902.97|32
1630974450000|2021-09-07 00:27:30|3911.73|3903.03|3910.52|3901.82|3911.81|3903.11|3910.52|3901.82|33
1630974460000|2021-09-07 00:27:40|3910.43|3901.73|3910.34|3901.64|3911.07|3902.37|3909.92|3901.22|35
1630974470000|2021-09-07 00:27:50|3910.28|3901.58|3910.83|3902.13|3911.96|3903.26|3910.28|3901.58|37
1630974480000|2021-09-07 00:28:00|3910.81|3902.11|3911.08|3902.38|3911.16|3902.46|3910.65|3901.95|29
1630974490000|2021-09-07 00:28:10|3910.79|3902.09|3911.66|3902.96|3911.91|3903.21|3910.79|3902.09|35
1630974500000|2021-09-07 00:28:20|3911.46|3902.76|3911.56|3902.86|3912.05|3903.35|3911.02|3902.32|26
1630974510000|2021-09-07 00:28:30|3911.18|3902.48|3910.86|3902.16|3911.41|3902.71|3910.55|3901.85|30
1630974520000|2021-09-07 00:28:40|3911.03|3902.33|3911.07|3902.37|3911.47|3902.77|3910.67|3901.97|31
1630974530000|2021-09-07 00:28:50|3911.11|3902.41|3909.65|3900.95|3911.11|3902.41|3909.65|3900.95|34
1630974540000|2021-09-07 00:29:00|3909.66|3900.96|3910.29|3901.59|3910.29|3901.59|3909.26|3900.56|39
1630974550000|2021-09-07 00:29:10|3910.09|3901.39|3911.48|3902.78|3911.76|3903.06|3910.09|3901.39|35
1630974560000|2021-09-07 00:29:20|3911.39|3902.69|3910.67|3901.97|3911.58|3902.88|3910.67|3901.97|32
1630974570000|2021-09-07 00:29:30|3910.85|3902.15|3910.43|3901.73|3910.86|3902.16|3909.98|3901.28|35
1630974580000|2021-09-07 00:29:40|3910.42|3901.72|3910.22|3901.52|3911.07|3902.37|3910.05|3901.35|32
1630974590000|2021-09-07 00:29:50|3910.24|3901.54|3909.71|3901.01|3910.24|3901.54|3909.71|3901.01|28
1630974600000|2021-09-07 00:30:00|3909.65|3900.95|3909.1|3900.4|3909.7|3901|3909.06|3900.36|30
1630974610000|2021-09-07 00:30:10|3909.09|3900.39|3909.64|3900.94|3909.64|3900.94|3909.02|3900.32|17
1630974620000|2021-09-07 00:30:20|3909.6|3900.9|3909.55|3900.85|3909.65|3900.95|3909.52|3900.82|21
1630974630000|2021-09-07 00:30:30|3909.46|3900.76|3909.31|3900.61|3909.56|3900.86|3909.31|3900.61|24
1630974640000|2021-09-07 00:30:40|3909.33|3900.63|3909.33|3900.63|3910.07|3901.37|3909.17|3900.47|23
1630974650000|2021-09-07 00:30:50|3909.17|3900.47|3909.94|3901.24|3909.94|3901.24|3909.02|3900.32|32
1630974660000|2021-09-07 00:31:00|3909|3900.3|3910.22|3901.52|3910.22|3901.52|3909|3900.3|22
1630974670000|2021-09-07 00:31:10|3910.34|3901.64|3910.26|3901.56|3910.35|3901.65|3910.2|3901.5|14
1630974680000|2021-09-07 00:31:20|3910.35|3901.65|3911.64|3902.94|3911.65|3902.95|3910.35|3901.65|17
1630974690000|2021-09-07 00:31:30|3911.85|3903.15|3911.74|3903.04|3911.89|3903.19|3911.69|3902.99|17
1630974700000|2021-09-07 00:31:40|3911.83|3903.13|3912.81|3904.11|3912.86|3904.16|3911.83|3903.13|24
1630974710000|2021-09-07 00:31:50|3912.9|3904.2|3913.09|3904.39|3913.14|3904.44|3912.9|3904.2|13
1630974720000|2021-09-07 00:32:00|3913.05|3904.35|3914.11|3905.41|3914.39|3905.69|3913.05|3904.35|22
1630974730000|2021-09-07 00:32:10|3913.97|3905.27|3912.42|3903.72|3914.41|3905.71|3912.42|3903.72|36
1630974740000|2021-09-07 00:32:20|3912.25|3903.55|3913.4|3904.7|3913.41|3904.71|3912.25|3903.55|31
1630974750000|2021-09-07 00:32:30|3913.38|3904.68|3911.75|3903.05|3913.43|3904.73|3911.75|3903.05|33
1630974760000|2021-09-07 00:32:40|3911.96|3903.26|3910.97|3902.27|3912.03|3903.33|3910.97|3902.27|28
1630974770000|2021-09-07 00:32:50|3911.04|3902.34|3909.61|3900.91|3911.24|3902.54|3909.61|3900.91|34
1630974780000|2021-09-07 00:33:00|3909.53|3900.83|3908.47|3899.77|3909.53|3900.83|3907.99|3899.29|22
1630974790000|2021-09-07 00:33:10|3908.49|3899.79|3908.4|3899.7|3908.6|3899.9|3908.19|3899.49|25
1630974800000|2021-09-07 00:33:20|3908.41|3899.71|3907.7|3899|3908.41|3899.71|3907.6|3898.9|24
1630974810000|2021-09-07 00:33:30|3907.71|3899.01|3907.51|3898.81|3907.84|3899.14|3907.41|3898.71|20
1630974820000|2021-09-07 00:33:40|3907.68|3898.98|3907.34|3898.64|3907.76|3899.06|3907.23|3898.53|27
1630974830000|2021-09-07 00:33:50|3906.7|3898|3908.41|3899.71|3909.13|3900.43|3905.94|3897.24|40
1630974840000|2021-09-07 00:34:00|3908.79|3900.09|3908.74|3900.04|3909.76|3901.06|3907.93|3899.23|37
1630974850000|2021-09-07 00:34:10|3908.71|3900.01|3907.24|3898.54|3908.71|3900.01|3907.04|3898.34|28
1630974860000|2021-09-07 00:34:20|3907.34|3898.64|3907.99|3899.29|3907.99|3899.29|3906.49|3897.79|25
1630974870000|2021-09-07 00:34:30|3907.84|3899.14|3906.82|3898.12|3907.84|3899.14|3906.58|3897.88|26
1630974880000|2021-09-07 00:34:40|3906.83|3898.13|3906.83|3898.13|3906.83|3898.13|3906.58|3897.88|24
1630974890000|2021-09-07 00:34:50|3906.97|3898.27|3906.61|3897.91|3907.23|3898.53|3906.57|3897.87|33
1630974900000|2021-09-07 00:35:00|3906.64|3897.94|3906.44|3897.74|3906.78|3898.08|3906.24|3897.54|34
1630974910000|2021-09-07 00:35:10|3906.43|3897.73|3906.33|3897.63|3906.6|3897.9|3905.85|3897.15|35
1630974920000|2021-09-07 00:35:20|3906.32|3897.62|3905.41|3896.71|3906.76|3898.06|3905|3896.3|33
1630974930000|2021-09-07 00:35:30|3905.71|3897.01|3907.45|3898.75|3908.22|3899.52|3905.71|3897.01|36
1630974940000|2021-09-07 00:35:40|3907.38|3898.68|3906.93|3898.23|3907.5|3898.8|3906.8|3898.1|36
1630974950000|2021-09-07 00:35:50|3906.92|3898.22|3905.73|3897.03|3907.16|3898.46|3905.65|3896.95|36
1630974960000|2021-09-07 00:36:00|3905.67|3896.97|3906.42|3897.72|3906.45|3897.75|3905.65|3896.95|37
1630974970000|2021-09-07 00:36:10|3906.95|3898.25|3906.61|3897.91|3907.81|3899.11|3906.52|3897.82|37
1630974980000|2021-09-07 00:36:20|3906.43|3897.73|3905.95|3897.25|3906.72|3898.02|3905.9|3897.2|36
1630974990000|2021-09-07 00:36:30|3905.91|3897.21|3907.71|3899.01|3907.71|3899.01|3905.91|3897.21|36
1630975000000|2021-09-07 00:36:40|3907.58|3898.88|3908.68|3899.98|3909.41|3900.71|3907.4|3898.7|37
1630975010000|2021-09-07 00:36:50|3908.14|3899.44|3910.34|3901.64|3910.84|3902.14|3908.03|3899.33|33
1630975020000|2021-09-07 00:37:00|3910.28|3901.58|3909.64|3900.94|3910.68|3901.98|3909.56|3900.86|35
1630975030000|2021-09-07 00:37:10|3909.57|3900.87|3910.21|3901.51|3910.36|3901.66|3909.21|3900.51|34
1630975040000|2021-09-07 00:37:20|3909.35|3900.65|3910|3901.3|3910.26|3901.56|3908.81|3900.11|34
1630975050000|2021-09-07 00:37:30|3909.81|3901.11|3911.35|3902.65|3911.61|3902.91|3909.7|3901|37
1630975060000|2021-09-07 00:37:40|3911.24|3902.54|3911.13|3902.43|3911.32|3902.62|3910.35|3901.65|33
1630975070000|2021-09-07 00:37:50|3911.06|3902.36|3910.85|3902.15|3911.63|3902.93|3910.43|3901.73|36
1630975080000|2021-09-07 00:38:00|3910.8|3902.1|3910.11|3901.41|3910.87|3902.17|3910.01|3901.31|29
1630975090000|2021-09-07 00:38:10|3910.09|3901.39|3910.18|3901.48|3910.18|3901.48|3909.5|3900.8|34
1630975100000|2021-09-07 00:38:20|3910.07|3901.37|3910.03|3901.33|3910.42|3901.72|3910.03|3901.33|30
1630975110000|2021-09-07 00:38:30|3909.96|3901.26|3908.09|3899.39|3910.01|3901.31|3908.09|3899.39|31
1630975120000|2021-09-07 00:38:40|3907.9|3899.2|3907.19|3898.49|3908.01|3899.31|3906.93|3898.23|34
1630975130000|2021-09-07 00:38:50|3907.07|3898.37|3907.07|3898.37|3907.7|3899|3907.03|3898.33|33
1630975140000|2021-09-07 00:39:00|3907.64|3898.94|3908.21|3899.51|3908.87|3900.17|3907.6|3898.9|28
1630975150000|2021-09-07 00:39:10|3908.24|3899.54|3908.32|3899.62|3908.61|3899.91|3908.04|3899.34|30
1630975160000|2021-09-07 00:39:20|3908.46|3899.76|3907.15|3898.45|3908.46|3899.76|3906.85|3898.15|34
1630975170000|2021-09-07 00:39:30|3907.26|3898.56|3909.08|3900.38|3909.46|3900.76|3906.97|3898.27|35
1630975180000|2021-09-07 00:39:40|3909.48|3900.78|3908.13|3899.43|3909.48|3900.78|3907.84|3899.14|34
1630975190000|2021-09-07 00:39:50|3908.19|3899.49|3909.03|3900.33|3910.61|3901.91|3907.97|3899.27|34
1630975200000|2021-09-07 00:40:00|3909.05|3900.35|3909.33|3900.63|3909.53|3900.83|3907.96|3899.26|37
1630975210000|2021-09-07 00:40:10|3909.15|3900.45|3909.1|3900.4|3910.3|3901.6|3908.52|3899.82|38
1630975220000|2021-09-07 00:40:20|3908.81|3900.11|3909.56|3900.86|3909.63|3900.93|3907.88|3899.18|38
1630975230000|2021-09-07 00:40:30|3909.58|3900.88|3909.01|3900.31|3909.87|3901.17|3909.01|3900.31|35
1630975240000|2021-09-07 00:40:40|3909.13|3900.43|3907.85|3899.15|3909.13|3900.43|3907.81|3899.11|35
1630975250000|2021-09-07 00:40:50|3907.97|3899.27|3907.45|3898.75|3908.2|3899.5|3907.2|3898.5|37
1630975260000|2021-09-07 00:41:00|3907.66|3898.96|3907.61|3898.91|3907.82|3899.12|3907.39|3898.69|33
1630975270000|2021-09-07 00:41:10|3907.72|3899.02|3906.51|3897.81|3907.72|3899.02|3906.13|3897.43|32
1630975280000|2021-09-07 00:41:20|3906.43|3897.73|3906.44|3897.74|3906.64|3897.94|3906.34|3897.64|29
1630975290000|2021-09-07 00:41:30|3906.48|3897.78|3906|3897.3|3906.75|3898.05|3905.75|3897.05|35
1630975300000|2021-09-07 00:41:40|3905.66|3896.96|3904.12|3895.42|3906.03|3897.33|3904.12|3895.42|23
1630975310000|2021-09-07 00:41:50|3904.11|3895.41|3903.54|3894.84|3904.32|3895.62|3903.54|3894.84|24
1630975320000|2021-09-07 00:42:00|3903.52|3894.82|3901.38|3892.68|3903.52|3894.82|3901.27|3892.57|36
1630975330000|2021-09-07 00:42:10|3901.24|3892.54|3900.07|3891.37|3901.24|3892.54|3899.96|3891.26|30
1630975340000|2021-09-07 00:42:20|3900.3|3891.6|3902.43|3893.73|3903.13|3894.43|3900.3|3891.6|37
1630975350000|2021-09-07 00:42:30|3902.73|3894.03|3901.18|3892.48|3902.73|3894.03|3901.03|3892.33|39
1630975360000|2021-09-07 00:42:40|3901.47|3892.77|3900.32|3891.62|3901.55|3892.85|3900.29|3891.59|40
1630975370000|2021-09-07 00:42:50|3900.29|3891.59|3902.43|3893.73|3903.1|3894.4|3900.13|3891.43|38
1630975380000|2021-09-07 00:43:00|3902.31|3893.61|3902.1|3893.4|3902.64|3893.94|3901.79|3893.09|35
1630975390000|2021-09-07 00:43:10|3902.74|3894.04|3904.34|3895.64|3904.34|3895.64|3901.96|3893.26|35
1630975400000|2021-09-07 00:43:20|3903.7|3895|3905.07|3896.37|3906.32|3897.62|3903.7|3895|38
1630975410000|2021-09-07 00:43:30|3905.06|3896.36|3904.28|3895.58|3905.14|3896.44|3903.75|3895.05|35
1630975420000|2021-09-07 00:43:40|3903.91|3895.21|3902.62|3893.92|3904.41|3895.71|3902.55|3893.85|37
1630975430000|2021-09-07 00:43:50|3902.46|3893.76|3902.33|3893.63|3904.2|3895.5|3901.92|3893.22|35
1630975440000|2021-09-07 00:44:00|3902.55|3893.85|3903.65|3894.95|3903.65|3894.95|3902.26|3893.56|35
1630975450000|2021-09-07 00:44:10|3903.78|3895.08|3902.37|3893.67|3904.98|3896.28|3902.36|3893.66|39
1630975460000|2021-09-07 00:44:20|3902.07|3893.37|3900.54|3891.84|3902.41|3893.71|3900.38|3891.68|31
1630975470000|2021-09-07 00:44:30|3900.75|3892.05|3900.21|3891.51|3900.76|3892.06|3899.49|3890.79|40
1630975480000|2021-09-07 00:44:40|3900.1|3891.4|3899.68|3890.98|3900.34|3891.64|3899.51|3890.81|37
1630975490000|2021-09-07 00:44:50|3899.67|3890.97|3898.55|3889.85|3899.67|3890.97|3898.13|3889.43|34
1630975500000|2021-09-07 00:45:00|3898.58|3889.88|3896.57|3887.87|3898.63|3889.93|3896.23|3887.53|37
1630975510000|2021-09-07 00:45:10|3896.58|3887.88|3895.1|3886.4|3896.8|3888.1|3895.09|3886.39|33
1630975520000|2021-09-07 00:45:20|3895.08|3886.38|3895.37|3886.67|3895.44|3886.74|3894.89|3886.19|21
1630975530000|2021-09-07 00:45:30|3895.38|3886.68|3896.65|3887.95|3897.24|3888.54|3895.06|3886.36|32
1630975540000|2021-09-07 00:45:40|3896.8|3888.1|3902.98|3894.28|3902.98|3894.28|3896.8|3888.1|36
1630975550000|2021-09-07 00:45:50|3902.7|3894|3904.99|3896.29|3905.06|3896.36|3902.7|3894|34
1630975560000|2021-09-07 00:46:00|3904.9|3896.2|3904.97|3896.27|3905.43|3896.73|3904.19|3895.49|37
1630975570000|2021-09-07 00:46:10|3904.31|3895.61|3903.52|3894.82|3905.06|3896.36|3903.29|3894.59|36
1630975580000|2021-09-07 00:46:20|3903.81|3895.11|3902.6|3893.9|3904.5|3895.8|3902.08|3893.38|35
1630975590000|2021-09-07 00:46:30|3902.44|3893.74|3903.85|3895.15|3903.85|3895.15|3902.44|3893.74|37
1630975600000|2021-09-07 00:46:40|3904.05|3895.35|3904.31|3895.61|3905.18|3896.48|3903.74|3895.04|34
1630975610000|2021-09-07 00:46:50|3904.39|3895.69|3903.12|3894.42|3904.41|3895.71|3902.67|3893.97|33
1630975620000|2021-09-07 00:47:00|3903.15|3894.45|3902.4|3893.7|3903.15|3894.45|3900.34|3891.64|40
1630975630000|2021-09-07 00:47:10|3902.48|3893.78|3902.36|3893.66|3902.53|3893.83|3902.15|3893.45|37
1630975640000|2021-09-07 00:47:20|3902.37|3893.67|3902.59|3893.89|3903.5|3894.8|3902.25|3893.55|36
1630975650000|2021-09-07 00:47:30|3903.3|3894.6|3903.55|3894.85|3903.68|3894.98|3902.16|3893.46|31
1630975660000|2021-09-07 00:47:40|3903.69|3894.99|3904.27|3895.57|3904.63|3895.93|3903.43|3894.73|33
1630975670000|2021-09-07 00:47:50|3904.26|3895.56|3905.65|3896.95|3905.76|3897.06|3904.26|3895.56|34
1630975680000|2021-09-07 00:48:00|3905.32|3896.62|3907.14|3898.44|3907.25|3898.55|3905.32|3896.62|35
1630975690000|2021-09-07 00:48:10|3906.84|3898.14|3907.87|3899.17|3908.12|3899.42|3906.8|3898.1|31
1630975700000|2021-09-07 00:48:20|3907.34|3898.64|3907.58|3898.88|3907.79|3899.09|3906.88|3898.18|36
1630975710000|2021-09-07 00:48:30|3907.18|3898.48|3906.52|3897.82|3907.67|3898.97|3906.21|3897.51|37
1630975720000|2021-09-07 00:48:40|3906.45|3897.75|3905.94|3897.24|3906.85|3898.15|3905.87|3897.17|36
1630975730000|2021-09-07 00:48:50|3905.91|3897.21|3904.93|3896.23|3905.91|3897.21|3904.19|3895.49|34
1630975740000|2021-09-07 00:49:00|3904.98|3896.28|3905.01|3896.31|3905.23|3896.53|3904.57|3895.87|34
1630975750000|2021-09-07 00:49:10|3904.92|3896.22|3905.21|3896.51|3905.21|3896.51|3904.83|3896.13|34
1630975760000|2021-09-07 00:49:20|3905.16|3896.46|3905.11|3896.41|3905.24|3896.54|3905.01|3896.31|29
1630975770000|2021-09-07 00:49:30|3905.15|3896.45|3905.16|3896.46|3905.21|3896.51|3905.06|3896.36|29
1630975780000|2021-09-07 00:49:40|3905.18|3896.48|3905.62|3896.92|3906.25|3897.55|3904.93|3896.23|34
1630975790000|2021-09-07 00:49:50|3905.55|3896.85|3906.23|3897.53|3906.31|3897.61|3905.2|3896.5|34
1630975800000|2021-09-07 00:50:00|3906.29|3897.59|3905.31|3896.61|3906.47|3897.77|3905.24|3896.54|33
1630975810000|2021-09-07 00:50:10|3905.56|3896.86|3905.26|3896.56|3905.56|3896.86|3904.69|3895.99|36
1630975820000|2021-09-07 00:50:20|3905.37|3896.67|3905.41|3896.71|3905.64|3896.94|3905.37|3896.67|24
1630975830000|2021-09-07 00:50:30|3905.39|3896.69|3908.25|3899.55|3908.25|3899.55|3905.39|3896.69|27
1630975840000|2021-09-07 00:50:40|3908.43|3899.73|3907.54|3898.84|3908.66|3899.96|3907.4|3898.7|34
1630975850000|2021-09-07 00:50:50|3907.53|3898.83|3907.25|3898.55|3907.55|3898.85|3907.02|3898.32|31
1630975860000|2021-09-07 00:51:00|3907.26|3898.56|3907.14|3898.44|3907.31|3898.61|3906.55|3897.85|34
1630975870000|2021-09-07 00:51:10|3907.43|3898.73|3909.9|3901.2|3909.9|3901.2|3907.43|3898.73|34
1630975880000|2021-09-07 00:51:20|3909.91|3901.21|3908.8|3900.1|3910.31|3901.61|3908.39|3899.69|40
1630975890000|2021-09-07 00:51:30|3908.77|3900.07|3908.41|3899.71|3908.83|3900.13|3907.25|3898.55|37
1630975900000|2021-09-07 00:51:40|3908.49|3899.79|3908.43|3899.73|3909.11|3900.41|3908.41|3899.71|31
1630975910000|2021-09-07 00:51:50|3908.24|3899.54|3908.56|3899.86|3909.01|3900.31|3908.07|3899.37|38
1630975920000|2021-09-07 00:52:00|3908.75|3900.05|3908.25|3899.55|3908.93|3900.23|3908.23|3899.53|37
1630975930000|2021-09-07 00:52:10|3908.26|3899.56|3908.58|3899.88|3908.79|3900.09|3908.22|3899.52|39
1630975940000|2021-09-07 00:52:20|3908.62|3899.92|3908.63|3899.93|3909.04|3900.34|3908.51|3899.81|37
1630975950000|2021-09-07 00:52:30|3908.86|3900.16|3909.48|3900.78|3909.59|3900.89|3908.5|3899.8|35
1630975960000|2021-09-07 00:52:40|3909.39|3900.69|3908.5|3899.8|3909.64|3900.94|3908.32|3899.62|39
1630975970000|2021-09-07 00:52:50|3908.52|3899.82|3906.52|3897.82|3909.09|3900.39|3906.42|3897.72|38
1630975980000|2021-09-07 00:53:00|3906.53|3897.83|3906.98|3898.28|3906.99|3898.29|3906.03|3897.33|37
1630975990000|2021-09-07 00:53:10|3906.8|3898.1|3906.97|3898.27|3907.59|3898.89|3905.61|3896.91|38
1630976000000|2021-09-07 00:53:20|3907.15|3898.45|3906.09|3897.39|3907.25|3898.55|3905.87|3897.17|31
1630976010000|2021-09-07 00:53:30|3906.08|3897.38|3906.07|3897.37|3906.61|3897.91|3905.8|3897.1|38
1630976020000|2021-09-07 00:53:40|3906.1|3897.4|3906.35|3897.65|3906.62|3897.92|3906.08|3897.38|34
1630976030000|2021-09-07 00:53:50|3906.21|3897.51|3908.59|3899.89|3909.04|3900.34|3906.21|3897.51|40
1630976040000|2021-09-07 00:54:00|3909|3900.3|3908.77|3900.07|3909.08|3900.38|3908.42|3899.72|35
1630976050000|2021-09-07 00:54:10|3909.05|3900.35|3909.12|3900.42|3910.06|3901.36|3908.54|3899.84|35
1630976060000|2021-09-07 00:54:20|3909.13|3900.43|3907.92|3899.22|3909.28|3900.58|3907.91|3899.21|38
1630976070000|2021-09-07 00:54:30|3907.81|3899.11|3908.34|3899.64|3908.9|3900.2|3907.81|3899.11|36
1630976080000|2021-09-07 00:54:40|3907.84|3899.14|3906.34|3897.64|3907.84|3899.14|3906.29|3897.59|34
1630976090000|2021-09-07 00:54:50|3906.32|3897.62|3905.74|3897.04|3906.42|3897.72|3905.31|3896.61|35
1630976100000|2021-09-07 00:55:00|3905.76|3897.06|3904.82|3896.12|3906.22|3897.52|3904.64|3895.94|37
1630976110000|2021-09-07 00:55:10|3904.96|3896.26|3902.95|3894.25|3905.16|3896.46|3902.88|3894.18|35
1630976120000|2021-09-07 00:55:20|3902.45|3893.75|3903.31|3894.61|3903.38|3894.68|3902.45|3893.75|39
1630976130000|2021-09-07 00:55:30|3903.4|3894.7|3903.87|3895.17|3904.17|3895.47|3903.17|3894.47|36
1630976140000|2021-09-07 00:55:40|3903.85|3895.15|3902.67|3893.97|3903.98|3895.28|3902.36|3893.66|37
1630976150000|2021-09-07 00:55:50|3902.63|3893.93|3903.47|3894.77|3903.5|3894.8|3902.1|3893.4|33
1630976160000|2021-09-07 00:56:00|3903.35|3894.65|3900.37|3891.67|3903.37|3894.67|3900.11|3891.41|37
1630976170000|2021-09-07 00:56:10|3900.36|3891.66|3902.12|3893.42|3902.21|3893.51|3900.1|3891.4|36
1630976180000|2021-09-07 00:56:20|3902.02|3893.32|3902.25|3893.55|3902.35|3893.65|3902|3893.3|35
1630976190000|2021-09-07 00:56:30|3902.27|3893.57|3899.57|3890.87|3902.27|3893.57|3899.57|3890.87|29
1630976200000|2021-09-07 00:56:40|3899.53|3890.83|3899.58|3890.88|3899.58|3890.88|3898.9|3890.2|23
1630976210000|2021-09-07 00:56:50|3899.9|3891.2|3900.59|3891.89|3900.62|3891.92|3899.89|3891.19|23
1630976220000|2021-09-07 00:57:00|3900.58|3891.88|3901.37|3892.67|3901.37|3892.67|3900.48|3891.78|20
1630976230000|2021-09-07 00:57:10|3901.69|3892.99|3899.03|3890.33|3902.01|3893.31|3898.85|3890.15|36
1630976240000|2021-09-07 00:57:20|3899.12|3890.42|3899.91|3891.21|3900.34|3891.64|3898.89|3890.19|38
1630976250000|2021-09-07 00:57:30|3900.01|3891.31|3899.94|3891.24|3900.47|3891.77|3899.75|3891.05|38
1630976260000|2021-09-07 00:57:40|3899.96|3891.26|3900.02|3891.32|3900.02|3891.32|3898.59|3889.89|39
1630976270000|2021-09-07 00:57:50|3899.92|3891.22|3900.92|3892.22|3900.92|3892.22|3899.46|3890.76|37
1630976280000|2021-09-07 00:58:00|3900.53|3891.83|3901.13|3892.43|3901.81|3893.11|3900.53|3891.83|31
1630976290000|2021-09-07 00:58:10|3901.35|3892.65|3901.13|3892.43|3901.78|3893.08|3901.13|3892.43|35
1630976300000|2021-09-07 00:58:20|3901.5|3892.8|3903.25|3894.55|3903.3|3894.6|3901.13|3892.43|37
1630976310000|2021-09-07 00:58:30|3903.18|3894.48|3902.77|3894.07|3903.45|3894.75|3902.27|3893.57|37
1630976320000|2021-09-07 00:58:40|3902.8|3894.1|3902.58|3893.88|3903.42|3894.72|3902.58|3893.88|26
1630976330000|2021-09-07 00:58:50|3902.66|3893.96|3903.13|3894.43|3903.15|3894.45|3902.65|3893.95|21
1630976340000|2021-09-07 00:59:00|3902.83|3894.13|3903.29|3894.59|3903.37|3894.67|3902.83|3894.13|32
1630976350000|2021-09-07 00:59:10|3903.33|3894.63|3903.48|3894.78|3903.58|3894.88|3903.23|3894.53|29
1630976360000|2021-09-07 00:59:20|3903.29|3894.59|3903.64|3894.94|3903.76|3895.06|3903.1|3894.4|21
1630976370000|2021-09-07 00:59:30|3903.73|3895.03|3903.48|3894.78|3903.73|3895.03|3903.23|3894.53|33
1630976380000|2021-09-07 00:59:40|3903.55|3894.85|3903.94|3895.24|3904.14|3895.44|3903.51|3894.81|35
1630976390000|2021-09-07 00:59:50|3904.2|3895.5|3904.37|3895.67|3905.22|3896.52|3903.92|3895.22|38
1630976400000|2021-09-07 01:00:00|3904.39|3895.69|3902.18|3893.48|3904.4|3895.7|3902.1|3893.4|37
1630976410000|2021-09-07 01:00:10|3902.21|3893.51|3901.51|3892.81|3902.21|3893.51|3901.39|3892.69|33
1630976420000|2021-09-07 01:00:20|3901.48|3892.78|3903.01|3894.31|3903.01|3894.31|3900.35|3891.65|35
1630976430000|2021-09-07 01:00:30|3903.08|3894.38|3901.53|3892.83|3903.55|3894.85|3901.53|3892.83|39
1630976440000|2021-09-07 01:00:40|3901.51|3892.81|3901.72|3893.02|3902.45|3893.75|3901.51|3892.81|34
1630976450000|2021-09-07 01:00:50|3901.71|3893.01|3902.33|3893.63|3903.09|3894.39|3901.65|3892.95|38
1630976460000|2021-09-07 01:01:00|3902.28|3893.58|3902.38|3893.68|3903.24|3894.54|3902.04|3893.34|37
1630976470000|2021-09-07 01:01:10|3902.4|3893.7|3901.29|3892.59|3902.53|3893.83|3901.29|3892.59|34
1630976480000|2021-09-07 01:01:20|3901.11|3892.41|3901.62|3892.92|3901.65|3892.95|3900.96|3892.26|30
1630976490000|2021-09-07 01:01:30|3901.6|3892.9|3901.91|3893.21|3902.11|3893.41|3901.6|3892.9|37
1630976500000|2021-09-07 01:01:40|3902.13|3893.43|3903.27|3894.57|3903.27|3894.57|3901.91|3893.21|30
1630976510000|2021-09-07 01:01:50|3903.31|3894.61|3903.06|3894.36|3903.31|3894.61|3902.19|3893.49|25
1630976520000|2021-09-07 01:02:00|3903.05|3894.35|3903.37|3894.67|3903.81|3895.11|3902.87|3894.17|24
1630976530000|2021-09-07 01:02:10|3903.3|3894.6|3904.11|3895.41|3904.11|3895.41|3903.25|3894.55|18
1630976540000|2021-09-07 01:02:20|3904.09|3895.39|3903.83|3895.13|3904.17|3895.47|3903.34|3894.64|37
1630976550000|2021-09-07 01:02:30|3903.79|3895.09|3903.84|3895.14|3904.23|3895.53|3903.7|3895|35
1630976560000|2021-09-07 01:02:40|3903.89|3895.19|3904.21|3895.51|3905.03|3896.33|3903.75|3895.05|32
1630976570000|2021-09-07 01:02:50|3904.23|3895.53|3903.08|3894.38|3904.7|3896|3903.07|3894.37|35
1630976580000|2021-09-07 01:03:00|3903.56|3894.86|3904.91|3896.21|3904.91|3896.21|3903.5|3894.8|39
1630976590000|2021-09-07 01:03:10|3904.77|3896.07|3904.67|3895.97|3904.96|3896.26|3904.23|3895.53|37
1630976600000|2021-09-07 01:03:20|3904.39|3895.69|3904.34|3895.64|3904.51|3895.81|3904.04|3895.34|32
1630976610000|2021-09-07 01:03:30|3904.46|3895.76|3904.25|3895.55|3904.53|3895.83|3904.23|3895.53|32
1630976620000|2021-09-07 01:03:40|3904.37|3895.67|3903.95|3895.25|3904.44|3895.74|3903.82|3895.12|24
1630976630000|2021-09-07 01:03:50|3904.02|3895.32|3904.09|3895.39|3904.2|3895.5|3903.91|3895.21|35
1630976640000|2021-09-07 01:04:00|3904|3895.3|3904.16|3895.46|3904.32|3895.62|3903.87|3895.17|31
1630976650000|2021-09-07 01:04:10|3904.23|3895.53|3902.22|3893.52|3904.34|3895.64|3902.22|3893.52|25
1630976660000|2021-09-07 01:04:20|3902.25|3893.55|3902.29|3893.59|3903.81|3895.11|3902.11|3893.41|32
1630976670000|2021-09-07 01:04:30|3902.22|3893.52|3900.96|3892.26|3902.53|3893.83|3900.9|3892.2|32
1630976680000|2021-09-07 01:04:40|3900.94|3892.24|3902.3|3893.6|3902.3|3893.6|3900.78|3892.08|32
1630976690000|2021-09-07 01:04:50|3902.27|3893.57|3902.04|3893.34|3902.3|3893.6|3901.83|3893.13|26
1630976700000|2021-09-07 01:05:00|3901.97|3893.27|3900.65|3891.95|3902.31|3893.61|3900.34|3891.64|30
1630976710000|2021-09-07 01:05:10|3900.64|3891.94|3900.32|3891.62|3900.64|3891.94|3900.06|3891.36|29
1630976720000|2021-09-07 01:05:20|3900.46|3891.76|3899.96|3891.26|3900.46|3891.76|3899.52|3890.82|33
1630976730000|2021-09-07 01:05:30|3899.92|3891.22|3899.84|3891.14|3900.16|3891.46|3899.68|3890.98|26
1630976740000|2021-09-07 01:05:40|3899.71|3891.01|3899.72|3891.02|3899.9|3891.2|3899.56|3890.86|21
1630976750000|2021-09-07 01:05:50|3899.83|3891.13|3898.55|3889.85|3899.83|3891.13|3897.79|3889.09|32
1630976760000|2021-09-07 01:06:00|3898.56|3889.86|3897.66|3888.96|3898.75|3890.05|3897.54|3888.84|38
1630976770000|2021-09-07 01:06:10|3897.76|3889.06|3897.03|3888.33|3897.98|3889.28|3896.74|3888.04|35
1630976780000|2021-09-07 01:06:20|3897.01|3888.31|3896.4|3887.7|3897.12|3888.42|3896.4|3887.7|36
1630976790000|2021-09-07 01:06:30|3896.44|3887.74|3897.88|3889.18|3897.88|3889.18|3896.37|3887.67|35
1630976800000|2021-09-07 01:06:40|3897.84|3889.14|3898.97|3890.27|3899.1|3890.4|3897.54|3888.84|33
1630976810000|2021-09-07 01:06:50|3898.98|3890.28|3899.26|3890.56|3899.74|3891.04|3898.49|3889.79|37
1630976820000|2021-09-07 01:07:00|3899.24|3890.54|3899.28|3890.58|3899.38|3890.68|3899.09|3890.39|35
1630976830000|2021-09-07 01:07:10|3899.29|3890.59|3899.65|3890.95|3899.65|3890.95|3898.88|3890.18|37
1630976840000|2021-09-07 01:07:20|3899.69|3890.99|3899.47|3890.77|3900.21|3891.51|3899.29|3890.59|35
1630976850000|2021-09-07 01:07:30|3899.46|3890.76|3898.34|3889.64|3899.46|3890.76|3898.22|3889.52|34
1630976860000|2021-09-07 01:07:40|3898.06|3889.36|3898.06|3889.36|3898.17|3889.47|3897.82|3889.12|37
1630976870000|2021-09-07 01:07:50|3898.05|3889.35|3897.31|3888.61|3898.15|3889.45|3897.08|3888.38|38
1630976880000|2021-09-07 01:08:00|3897.21|3888.51|3896.67|3887.97|3897.43|3888.73|3896.67|3887.97|37
1630976890000|2021-09-07 01:08:10|3896.86|3888.16|3897.25|3888.55|3897.47|3888.77|3896.52|3887.82|33
1630976900000|2021-09-07 01:08:20|3897.36|3888.66|3897.6|3888.9|3897.67|3888.97|3897.35|3888.65|27
1630976910000|2021-09-07 01:08:30|3897.59|3888.89|3897.67|3888.97|3897.74|3889.04|3897.53|3888.83|31
1630976920000|2021-09-07 01:08:40|3897.69|3888.99|3897.53|3888.83|3897.73|3889.03|3897.51|3888.81|21
1630976930000|2021-09-07 01:08:50|3897.71|3889.01|3898.43|3889.73|3898.52|3889.82|3897.71|3889.01|30
1630976940000|2021-09-07 01:09:00|3898.52|3889.82|3898.44|3889.74|3898.52|3889.82|3898.07|3889.37|26
1630976950000|2021-09-07 01:09:10|3898.06|3889.36|3898.86|3890.16|3898.96|3890.26|3898.02|3889.32|27
1630976960000|2021-09-07 01:09:20|3898.9|3890.2|3898.85|3890.15|3898.98|3890.28|3897.21|3888.51|36
1630976970000|2021-09-07 01:09:30|3898.87|3890.17|3898.52|3889.82|3899.36|3890.66|3898.52|3889.82|34
1630976980000|2021-09-07 01:09:40|3898.41|3889.71|3898.82|3890.12|3898.82|3890.12|3898.34|3889.64|39
1630976990000|2021-09-07 01:09:50|3898.83|3890.13|3898.85|3890.15|3898.87|3890.17|3898.72|3890.02|35
1630977000000|2021-09-07 01:10:00|3898.46|3889.76|3898.99|3890.29|3899.07|3890.37|3898.44|3889.74|37
1630977010000|2021-09-07 01:10:10|3899.04|3890.34|3898.81|3890.11|3899.25|3890.55|3898.61|3889.91|37
1630977020000|2021-09-07 01:10:20|3898.89|3890.19|3898.09|3889.39|3898.94|3890.24|3898.09|3889.39|33
1630977030000|2021-09-07 01:10:30|3897.78|3889.08|3897.97|3889.27|3898.14|3889.44|3897.6|3888.9|32
1630977040000|2021-09-07 01:10:40|3897.99|3889.29|3898.87|3890.17|3898.98|3890.28|3897.99|3889.29|34
1630977050000|2021-09-07 01:10:50|3898.85|3890.15|3898.86|3890.16|3899|3890.3|3898.76|3890.06|36
1630977060000|2021-09-07 01:11:00|3898.87|3890.17|3898.83|3890.13|3898.99|3890.29|3898.66|3889.96|32
1630977070000|2021-09-07 01:11:10|3898.84|3890.14|3898.78|3890.08|3899|3890.3|3898.66|3889.96|34
1630977080000|2021-09-07 01:11:20|3898.81|3890.11|3898.77|3890.07|3899.04|3890.34|3898.73|3890.03|31
1630977090000|2021-09-07 01:11:30|3899.28|3890.58|3899.83|3891.13|3900.3|3891.6|3899.28|3890.58|36
1630977100000|2021-09-07 01:11:40|3899.78|3891.08|3899.3|3890.6|3900.2|3891.5|3899.27|3890.57|34
1630977110000|2021-09-07 01:11:50|3899.36|3890.66|3899.45|3890.75|3900.17|3891.47|3899.3|3890.6|30
1630977120000|2021-09-07 01:12:00|3899.46|3890.76|3899.95|3891.25|3899.95|3891.25|3898.78|3890.08|26
1630977130000|2021-09-07 01:12:10|3899.93|3891.23|3898.64|3889.94|3899.95|3891.25|3898.56|3889.86|29
1630977140000|2021-09-07 01:12:20|3898.73|3890.03|3899.18|3890.48|3899.62|3890.92|3898.67|3889.97|34
1630977150000|2021-09-07 01:12:30|3899.31|3890.61|3900.81|3892.11|3901.12|3892.42|3899.21|3890.51|28
1630977160000|2021-09-07 01:12:40|3900.77|3892.07|3900.54|3891.84|3900.93|3892.23|3900.44|3891.74|25
1630977170000|2021-09-07 01:12:50|3900.52|3891.82|3900.74|3892.04|3900.84|3892.14|3900.51|3891.81|20
1630977180000|2021-09-07 01:13:00|3900.93|3892.23|3901.56|3892.86|3901.9|3893.2|3900.93|3892.23|24
1630977190000|2021-09-07 01:13:10|3901.58|3892.88|3902.17|3893.47|3902.27|3893.57|3901.55|3892.85|31
1630977200000|2021-09-07 01:13:20|3902.19|3893.49|3902.12|3893.42|3903.02|3894.32|3902.06|3893.36|29
1630977210000|2021-09-07 01:13:30|3903.49|3894.79|3904.26|3895.56|3904.32|3895.62|3903.11|3894.41|32
1630977220000|2021-09-07 01:13:40|3904.2|3895.5|3906.26|3897.56|3906.79|3898.09|3903.97|3895.27|39
1630977230000|2021-09-07 01:13:50|3906.36|3897.66|3907.34|3898.64|3907.43|3898.73|3906.09|3897.39|33
1630977240000|2021-09-07 01:14:00|3907.33|3898.63|3907.06|3898.36|3907.33|3898.63|3906|3897.3|38
1630977250000|2021-09-07 01:14:10|3907.14|3898.44|3907.3|3898.6|3907.57|3898.87|3906.3|3897.6|36
1630977260000|2021-09-07 01:14:20|3907.47|3898.77|3908.58|3899.88|3908.58|3899.88|3907.12|3898.42|33
1630977270000|2021-09-07 01:14:30|3908.3|3899.6|3909.45|3900.75|3909.45|3900.75|3907.94|3899.24|34
1630977280000|2021-09-07 01:14:40|3908.9|3900.2|3908.98|3900.28|3909.68|3900.98|3908.77|3900.07|30
1630977290000|2021-09-07 01:14:50|3908.97|3900.27|3908.96|3900.26|3909.35|3900.65|3908.23|3899.53|38
1630977300000|2021-09-07 01:15:00|3908.94|3900.24|3909.03|3900.33|3909.08|3900.38|3908.65|3899.95|35
1630977310000|2021-09-07 01:15:10|3909.13|3900.43|3909.2|3900.5|3909.57|3900.87|3908.98|3900.28|33
1630977320000|2021-09-07 01:15:20|3909.1|3900.4|3908.21|3899.51|3909.54|3900.84|3908.16|3899.46|26
1630977330000|2021-09-07 01:15:30|3908.42|3899.72|3907.48|3898.78|3908.42|3899.72|3907.32|3898.62|36
1630977340000|2021-09-07 01:15:40|3907.42|3898.72|3907.41|3898.71|3907.71|3899.01|3907.16|3898.46|32
1630977350000|2021-09-07 01:15:50|3907.64|3898.94|3907.57|3898.87|3907.75|3899.05|3907.54|3898.84|31
1630977360000|2021-09-07 01:16:00|3907.68|3898.98|3906.91|3898.21|3907.72|3899.02|3906.68|3897.98|33
1630977370000|2021-09-07 01:16:10|3907.28|3898.58|3907.73|3899.03|3907.97|3899.27|3907.12|3898.42|28
1630977380000|2021-09-07 01:16:20|3907.74|3899.04|3907.06|3898.36|3907.74|3899.04|3907.06|3898.36|31
1630977390000|2021-09-07 01:16:30|3907.02|3898.32|3907.36|3898.66|3907.44|3898.74|3906.72|3898.02|37
1630977400000|2021-09-07 01:16:40|3907.37|3898.67|3907.24|3898.54|3907.55|3898.85|3907.09|3898.39|34
1630977410000|2021-09-07 01:16:50|3907.31|3898.61|3907.2|3898.5|3907.76|3899.06|3907.05|3898.35|38
1630977420000|2021-09-07 01:17:00|3907.26|3898.56|3907.06|3898.36|3907.26|3898.56|3906.71|3898.01|34
1630977430000|2021-09-07 01:17:10|3906.75|3898.05|3907.17|3898.47|3907.45|3898.75|3906.25|3897.55|36
1630977440000|2021-09-07 01:17:20|3907.15|3898.45|3907.34|3898.64|3907.47|3898.77|3906.99|3898.29|36
1630977450000|2021-09-07 01:17:30|3907.38|3898.68|3907.26|3898.56|3908.27|3899.57|3907.04|3898.34|37
1630977460000|2021-09-07 01:17:40|3907.29|3898.59|3907.43|3898.73|3907.82|3899.12|3907.17|3898.47|33
1630977470000|2021-09-07 01:17:50|3907.46|3898.76|3907.47|3898.77|3907.78|3899.08|3906.93|3898.23|31
1630977480000|2021-09-07 01:18:00|3907.48|3898.78|3907.32|3898.62|3907.54|3898.84|3907.16|3898.46|30
1630977490000|2021-09-07 01:18:10|3907.31|3898.61|3907.25|3898.55|3907.83|3899.13|3907.01|3898.31|34
1630977500000|2021-09-07 01:18:20|3907.29|3898.59|3907.34|3898.64|3907.58|3898.88|3907.01|3898.31|29
1630977510000|2021-09-07 01:18:30|3907.33|3898.63|3907.61|3898.91|3907.66|3898.96|3907.29|3898.59|31
1630977520000|2021-09-07 01:18:40|3907.58|3898.88|3907.46|3898.76|3907.61|3898.91|3907.45|3898.75|19
1630977530000|2021-09-07 01:18:50|3907.48|3898.78|3907.49|3898.79|3907.56|3898.86|3907.46|3898.76|17
1630977540000|2021-09-07 01:19:00|3907.47|3898.77|3908.32|3899.62|3908.59|3899.89|3907.47|3898.77|32
1630977550000|2021-09-07 01:19:10|3908.33|3899.63|3907.05|3898.35|3908.58|3899.88|3906.93|3898.23|38
1630977560000|2021-09-07 01:19:20|3907.06|3898.36|3907.91|3899.21|3907.92|3899.22|3907.05|3898.35|33
1630977570000|2021-09-07 01:19:30|3907.94|3899.24|3908.31|3899.61|3908.63|3899.93|3907.74|3899.04|38
1630977580000|2021-09-07 01:19:40|3908.29|3899.59|3909.58|3900.88|3909.67|3900.97|3908.07|3899.37|36
1630977590000|2021-09-07 01:19:50|3909.3|3900.6|3909.53|3900.83|3909.87|3901.17|3909.3|3900.6|21
1630977600000|2021-09-07 01:20:00|3909.37|3900.67|3908.35|3899.65|3909.53|3900.83|3908.35|3899.65|34
1630977610000|2021-09-07 01:20:10|3908.36|3899.66|3908.33|3899.63|3908.56|3899.86|3907.83|3899.13|36
1630977620000|2021-09-07 01:20:20|3908.26|3899.56|3908.02|3899.32|3908.58|3899.88|3907.72|3899.02|37
1630977630000|2021-09-07 01:20:30|3908|3899.3|3910.02|3901.32|3910.05|3901.35|3908|3899.3|40
1630977640000|2021-09-07 01:20:40|3910.01|3901.31|3908.94|3900.24|3910.01|3901.31|3908.62|3899.92|37
1630977650000|2021-09-07 01:20:50|3908.93|3900.23|3908.54|3899.84|3908.96|3900.26|3908.41|3899.71|29
1630977660000|2021-09-07 01:21:00|3908.61|3899.91|3908.53|3899.83|3908.72|3900.02|3908.37|3899.67|20
1630977670000|2021-09-07 01:21:10|3908.62|3899.92|3908.34|3899.64|3908.84|3900.14|3908.34|3899.64|29
1630977680000|2021-09-07 01:21:20|3908.35|3899.65|3908.4|3899.7|3908.47|3899.77|3908.29|3899.59|27
1630977690000|2021-09-07 01:21:30|3908.64|3899.94|3908.71|3900.01|3908.96|3900.26|3908.35|3899.65|36
1630977700000|2021-09-07 01:21:40|3908.76|3900.06|3908.76|3900.06|3908.81|3900.11|3908.48|3899.78|28
1630977710000|2021-09-07 01:21:50|3908.75|3900.05|3908.78|3900.08|3908.83|3900.13|3908.42|3899.72|25
1630977720000|2021-09-07 01:22:00|3908.81|3900.11|3908.86|3900.16|3908.93|3900.23|3908.58|3899.88|34
1630977730000|2021-09-07 01:22:10|3908.89|3900.19|3908.99|3900.29|3909.1|3900.4|3908.67|3899.97|31
1630977740000|2021-09-07 01:22:20|3909.09|3900.39|3910.03|3901.33|3910.83|3902.13|3908.79|3900.09|36
1630977750000|2021-09-07 01:22:30|3910.59|3901.89|3910.33|3901.63|3910.62|3901.92|3909.65|3900.95|35
1630977760000|2021-09-07 01:22:40|3910.5|3901.8|3910.85|3902.15|3910.99|3902.29|3909.74|3901.04|36
1630977770000|2021-09-07 01:22:50|3910.79|3902.09|3910.53|3901.83|3911.25|3902.55|3909.97|3901.27|33
1630977780000|2021-09-07 01:23:00|3910.88|3902.18|3911.28|3902.58|3911.97|3903.27|3910.56|3901.86|33
1630977790000|2021-09-07 01:23:10|3911.81|3903.11|3912.03|3903.33|3912.17|3903.47|3910.88|3902.18|30
1630977800000|2021-09-07 01:23:20|3912.15|3903.45|3910.66|3901.96|3912.16|3903.46|3910.09|3901.39|40
1630977810000|2021-09-07 01:23:30|3910.67|3901.97|3910.1|3901.4|3910.67|3901.97|3910.1|3901.4|33
1630977820000|2021-09-07 01:23:40|3910.11|3901.41|3910.87|3902.17|3911.15|3902.45|3910.07|3901.37|36
1630977830000|2021-09-07 01:23:50|3910.95|3902.25|3910.59|3901.89|3911.87|3903.17|3910.54|3901.84|34
1630977840000|2021-09-07 01:24:00|3910.99|3902.29|3911.22|3902.52|3911.51|3902.81|3910.8|3902.1|34
1630977850000|2021-09-07 01:24:10|3911.25|3902.55|3910.81|3902.11|3911.44|3902.74|3910.81|3902.11|34
1630977860000|2021-09-07 01:24:20|3910.88|3902.18|3911.15|3902.45|3911.28|3902.58|3910.88|3902.18|36
1630977870000|2021-09-07 01:24:30|3911.17|3902.47|3911.1|3902.4|3911.27|3902.57|3910.94|3902.24|32
1630977880000|2021-09-07 01:24:40|3911.2|3902.5|3910.85|3902.15|3911.29|3902.59|3910.85|3902.15|33
1630977890000|2021-09-07 01:24:50|3910.86|3902.16|3910.84|3902.14|3910.99|3902.29|3910.74|3902.04|29
1630977900000|2021-09-07 01:25:00|3910.9|3902.2|3910.32|3901.62|3911.07|3902.37|3910.11|3901.41|25
1630977910000|2021-09-07 01:25:10|3910.19|3901.49|3910.48|3901.78|3910.97|3902.27|3910.19|3901.49|33
1630977920000|2021-09-07 01:25:20|3910.61|3901.91|3910.32|3901.62|3910.61|3901.91|3910.11|3901.41|36
1630977930000|2021-09-07 01:25:30|3910.31|3901.61|3909.59|3900.89|3910.42|3901.72|3909.59|3900.89|31
1630977940000|2021-09-07 01:25:40|3909.6|3900.9|3909.68|3900.98|3910.02|3901.32|3909.52|3900.82|27
1630977950000|2021-09-07 01:25:50|3909.72|3901.02|3909.46|3900.76|3909.72|3901.02|3909.4|3900.7|31
1630977960000|2021-09-07 01:26:00|3909.48|3900.78|3909.17|3900.47|3909.55|3900.85|3909.08|3900.38|34
1630977970000|2021-09-07 01:26:10|3909.21|3900.51|3909.22|3900.52|3909.24|3900.54|3908.66|3899.96|36
1630977980000|2021-09-07 01:26:20|3909.24|3900.54|3909.36|3900.66|3909.41|3900.71|3909.03|3900.33|31
1630977990000|2021-09-07 01:26:30|3909.34|3900.64|3909.12|3900.42|3909.43|3900.73|3909.1|3900.4|36
1630978000000|2021-09-07 01:26:40|3909.08|3900.38|3909.07|3900.37|3909.47|3900.77|3909.03|3900.33|35
1630978010000|2021-09-07 01:26:50|3909.03|3900.33|3908.1|3899.4|3909.07|3900.37|3908|3899.3|35
1630978020000|2021-09-07 01:27:00|3908.03|3899.33|3908.26|3899.56|3908.32|3899.62|3907.8|3899.1|33
1630978030000|2021-09-07 01:27:10|3908.22|3899.52|3908.24|3899.54|3908.76|3900.06|3907.84|3899.14|37
1630978040000|2021-09-07 01:27:20|3908.27|3899.57|3908.19|3899.49|3908.5|3899.8|3907.84|3899.14|36
1630978050000|2021-09-07 01:27:30|3908.21|3899.51|3908.14|3899.44|3908.59|3899.89|3907.96|3899.26|24
1630978060000|2021-09-07 01:27:40|3908.16|3899.46|3908.38|3899.68|3908.56|3899.86|3908.16|3899.46|25
1630978070000|2021-09-07 01:27:50|3908.33|3899.63|3908.62|3899.92|3908.65|3899.95|3908.13|3899.43|34
1630978080000|2021-09-07 01:28:00|3908.51|3899.81|3908.45|3899.75|3908.64|3899.94|3908.13|3899.43|22
1630978090000|2021-09-07 01:28:10|3908.46|3899.76|3908.4|3899.7|3908.46|3899.76|3907.97|3899.27|32
1630978100000|2021-09-07 01:28:20|3908.45|3899.75|3908.24|3899.54|3908.45|3899.75|3908.19|3899.49|15
1630978110000|2021-09-07 01:28:30|3908.36|3899.66|3907.87|3899.17|3908.36|3899.66|3907.87|3899.17|30
1630978120000|2021-09-07 01:28:40|3907.85|3899.15|3908.23|3899.53|3908.38|3899.68|3907.82|3899.12|37
1630978130000|2021-09-07 01:28:50|3908.2|3899.5|3908|3899.3|3908.23|3899.53|3907.92|3899.22|33
1630978140000|2021-09-07 01:29:00|3907.95|3899.25|3908.18|3899.48|3908.18|3899.48|3907.72|3899.02|36
1630978150000|2021-09-07 01:29:10|3908.17|3899.47|3908.4|3899.7|3909.05|3900.35|3907.89|3899.19|34
1630978160000|2021-09-07 01:29:20|3908.65|3899.95|3908.82|3900.12|3908.82|3900.12|3908.57|3899.87|27
1630978170000|2021-09-07 01:29:30|3908.8|3900.1|3907.75|3899.05|3909.06|3900.36|3907.52|3898.82|33
1630978180000|2021-09-07 01:29:40|3907.71|3899.01|3907.65|3898.95|3907.81|3899.11|3907.52|3898.82|31
1630978190000|2021-09-07 01:29:50|3907.63|3898.93|3907.58|3898.88|3907.65|3898.95|3907.52|3898.82|30
1630978200000|2021-09-07 01:30:00|3907.6|3898.9|3907.4|3898.7|3907.76|3899.06|3907.35|3898.65|30
1630978210000|2021-09-07 01:30:10|3907.34|3898.64|3907.29|3898.59|3907.41|3898.71|3907.22|3898.52|30
1630978220000|2021-09-07 01:30:20|3907.3|3898.6|3907.22|3898.52|3907.31|3898.61|3907.06|3898.36|28
1630978230000|2021-09-07 01:30:30|3907.21|3898.51|3907.13|3898.43|3907.21|3898.51|3907.06|3898.36|29
1630978240000|2021-09-07 01:30:40|3907.11|3898.41|3907.19|3898.49|3908.29|3899.59|3906.91|3898.21|27
1630978250000|2021-09-07 01:30:50|3907.15|3898.45|3907.16|3898.46|3907.22|3898.52|3906.87|3898.17|31
1630978260000|2021-09-07 01:31:00|3907.13|3898.43|3905.63|3896.93|3907.39|3898.69|3905.18|3896.48|34
1630978270000|2021-09-07 01:31:10|3905.55|3896.85|3905.01|3896.31|3905.73|3897.03|3904.67|3895.97|36
1630978280000|2021-09-07 01:31:20|3905.03|3896.33|3904.98|3896.28|3905.32|3896.62|3904.77|3896.07|35
1630978290000|2021-09-07 01:31:30|3904.89|3896.19|3904.56|3895.86|3904.97|3896.27|3904.44|3895.74|25
1630978300000|2021-09-07 01:31:40|3904.54|3895.84|3903.67|3894.97|3904.83|3896.13|3902.97|3894.27|30
1630978310000|2021-09-07 01:31:50|3903.6|3894.9|3903.34|3894.64|3903.63|3894.93|3902.96|3894.26|31
1630978320000|2021-09-07 01:32:00|3903.36|3894.66|3904.14|3895.44|3904.14|3895.44|3903.27|3894.57|34
1630978330000|2021-09-07 01:32:10|3904.31|3895.61|3905.46|3896.76|3905.84|3897.14|3904.05|3895.35|36
1630978340000|2021-09-07 01:32:20|3905.42|3896.72|3904.84|3896.14|3905.42|3896.72|3904.32|3895.62|35
1630978350000|2021-09-07 01:32:30|3904.86|3896.16|3905.02|3896.32|3905.03|3896.33|3904.36|3895.66|39
1630978360000|2021-09-07 01:32:40|3904.99|3896.29|3904.76|3896.06|3905|3896.3|3904.31|3895.61|36
1630978370000|2021-09-07 01:32:50|3904.64|3895.94|3902.77|3894.07|3904.86|3896.16|3902.53|3893.83|38
1630978380000|2021-09-07 01:33:00|3902.74|3894.04|3902.91|3894.21|3903.1|3894.4|3902.47|3893.77|32
1630978390000|2021-09-07 01:33:10|3902.82|3894.12|3902.14|3893.44|3902.91|3894.21|3901.8|3893.1|36
1630978400000|2021-09-07 01:33:20|3902.19|3893.49|3903.12|3894.42|3903.75|3895.05|3902.12|3893.42|35
1630978410000|2021-09-07 01:33:30|3903.14|3894.44|3903.19|3894.49|3903.23|3894.53|3902.42|3893.72|39
1630978420000|2021-09-07 01:33:40|3903.21|3894.51|3903.74|3895.04|3904.08|3895.38|3903.08|3894.38|33
1630978430000|2021-09-07 01:33:50|3903.71|3895.01|3904.86|3896.16|3904.88|3896.18|3903.62|3894.92|36
1630978440000|2021-09-07 01:34:00|3905.05|3896.35|3902.97|3894.27|3905.06|3896.36|3902.85|3894.15|38
1630978450000|2021-09-07 01:34:10|3903.46|3894.76|3904.55|3895.85|3904.55|3895.85|3903.46|3894.76|29
1630978460000|2021-09-07 01:34:20|3904.61|3895.91|3904.51|3895.81|3904.83|3896.13|3904.47|3895.77|22
1630978470000|2021-09-07 01:34:30|3904.5|3895.8|3906.44|3897.74|3906.45|3897.75|3904.5|3895.8|29
1630978480000|2021-09-07 01:34:40|3906.43|3897.73|3905.94|3897.24|3906.45|3897.75|3905.8|3897.1|27
1630978490000|2021-09-07 01:34:50|3905.99|3897.29|3906.16|3897.46|3906.58|3897.88|3905.99|3897.29|31
1630978500000|2021-09-07 01:35:00|3906.17|3897.47|3906.72|3898.02|3906.73|3898.03|3906.06|3897.36|21
1630978510000|2021-09-07 01:35:10|3906.6|3897.9|3906.56|3897.86|3907.22|3898.52|3906.31|3897.61|27
1630978520000|2021-09-07 01:35:20|3906.52|3897.82|3907.32|3898.62|3907.58|3898.88|3906.25|3897.55|37
1630978530000|2021-09-07 01:35:30|3907.39|3898.69|3906.65|3897.95|3907.48|3898.78|3906.65|3897.95|35
1630978540000|2021-09-07 01:35:40|3907.06|3898.36|3907.68|3898.98|3907.82|3899.12|3906.61|3897.91|29
1630978550000|2021-09-07 01:35:50|3907.71|3899.01|3907.62|3898.92|3907.82|3899.12|3907.58|3898.88|28
1630978560000|2021-09-07 01:36:00|3907.58|3898.88|3907.74|3899.04|3907.74|3899.04|3907.16|3898.46|28
1630978570000|2021-09-07 01:36:10|3907.72|3899.02|3907.92|3899.22|3907.96|3899.26|3907.65|3898.95|32
1630978580000|2021-09-07 01:36:20|3907.9|3899.2|3907.77|3899.07|3907.92|3899.22|3907.71|3899.01|29
1630978590000|2021-09-07 01:36:30|3907.75|3899.05|3908|3899.3|3908.17|3899.47|3907.71|3899.01|28
1630978600000|2021-09-07 01:36:40|3907.96|3899.26|3907.86|3899.16|3908.08|3899.38|3907.83|3899.13|31
1630978610000|2021-09-07 01:36:50|3907.9|3899.2|3907.72|3899.02|3907.94|3899.24|3907.67|3898.97|36
1630978620000|2021-09-07 01:37:00|3907.76|3899.06|3908.04|3899.34|3908.25|3899.55|3907.73|3899.03|29
1630978630000|2021-09-07 01:37:10|3907.95|3899.25|3907.31|3898.61|3908.06|3899.36|3907.31|3898.61|34
1630978640000|2021-09-07 01:37:20|3907.36|3898.66|3907.47|3898.77|3907.71|3899.01|3907.34|3898.64|35
1630978650000|2021-09-07 01:37:30|3907.48|3898.78|3906.29|3897.59|3907.52|3898.82|3906.19|3897.49|32
1630978660000|2021-09-07 01:37:40|3906.28|3897.58|3906.22|3897.52|3906.38|3897.68|3906.04|3897.34|32
1630978670000|2021-09-07 01:37:50|3906.17|3897.47|3906.78|3898.08|3906.78|3898.08|3906.17|3897.47|28
1630978680000|2021-09-07 01:38:00|3906.77|3898.07|3906.89|3898.19|3906.97|3898.27|3906.41|3897.71|32
1630978690000|2021-09-07 01:38:10|3906.9|3898.2|3906.63|3897.93|3907.08|3898.38|3906.29|3897.59|34
1630978700000|2021-09-07 01:38:20|3906.61|3897.91|3906.52|3897.82|3906.61|3897.91|3906.43|3897.73|19
1630978710000|2021-09-07 01:38:30|3906.65|3897.95|3907.97|3899.27|3907.98|3899.28|3906.52|3897.82|30
1630978720000|2021-09-07 01:38:40|3907.99|3899.29|3907.68|3898.98|3908.09|3899.39|3907.57|3898.87|33
1630978730000|2021-09-07 01:38:50|3907.66|3898.96|3907.62|3898.92|3907.99|3899.29|3907.61|3898.91|25
1630978740000|2021-09-07 01:39:00|3907.63|3898.93|3907.48|3898.78|3907.93|3899.23|3907.3|3898.6|33
1630978750000|2021-09-07 01:39:10|3907.52|3898.82|3907.53|3898.83|3907.73|3899.03|3907.38|3898.68|35
1630978760000|2021-09-07 01:39:20|3907.55|3898.85|3908.02|3899.32|3908.02|3899.32|3907.4|3898.7|37
1630978770000|2021-09-07 01:39:30|3908.09|3899.39|3908.44|3899.74|3908.5|3899.8|3907.99|3899.29|34
1630978780000|2021-09-07 01:39:40|3908.47|3899.77|3908.46|3899.76|3908.58|3899.88|3908.29|3899.59|31
1630978790000|2021-09-07 01:39:50|3908.45|3899.75|3908.57|3899.87|3908.64|3899.94|3908.25|3899.55|31
1630978800000|2021-09-07 01:40:00|3908.46|3899.76|3908.6|3899.9|3908.83|3900.13|3908.08|3899.38|28
1630978810000|2021-09-07 01:40:10|3908.62|3899.92|3908.57|3899.87|3908.97|3900.27|3908.34|3899.64|31
1630978820000|2021-09-07 01:40:20|3908.43|3899.73|3908.55|3899.85|3909.17|3900.47|3908.23|3899.53|35
1630978830000|2021-09-07 01:40:30|3908.52|3899.82|3911.77|3903.07|3911.82|3903.12|3908.43|3899.73|33
1630978840000|2021-09-07 01:40:40|3911.78|3903.08|3911.42|3902.72|3911.8|3903.1|3911.02|3902.32|34
1630978850000|2021-09-07 01:40:50|3911.35|3902.65|3913.08|3904.38|3913.08|3904.38|3911.04|3902.34|36
1630978860000|2021-09-07 01:41:00|3913.12|3904.42|3915.86|3907.16|3915.95|3907.25|3912.68|3903.98|39
1630978870000|2021-09-07 01:41:10|3915.91|3907.21|3918.82|3910.12|3919.88|3911.18|3915.91|3907.21|38
1630978880000|2021-09-07 01:41:20|3919.64|3910.94|3919.87|3911.17|3920.31|3911.61|3919.27|3910.57|39
1630978890000|2021-09-07 01:41:30|3919.91|3911.21|3921.23|3912.53|3921.23|3912.53|3919.91|3911.21|35
1630978900000|2021-09-07 01:41:40|3921.4|3912.7|3923.47|3914.77|3923.63|3914.93|3920.88|3912.18|34
1630978910000|2021-09-07 01:41:50|3923.44|3914.74|3921.4|3912.7|3923.8|3915.1|3921.23|3912.53|37
1630978920000|2021-09-07 01:42:00|3921.37|3912.67|3918.25|3909.55|3921.37|3912.67|3918.25|3909.55|36
1630978930000|2021-09-07 01:42:10|3918.44|3909.74|3919.07|3910.37|3919.07|3910.37|3918.35|3909.65|38
1630978940000|2021-09-07 01:42:20|3919.38|3910.68|3921.82|3913.12|3921.82|3913.12|3919.38|3910.68|39
1630978950000|2021-09-07 01:42:30|3922.09|3913.39|3922.69|3913.99|3923.68|3914.98|3922.09|3913.39|39
1630978960000|2021-09-07 01:42:40|3922.7|3914|3922.12|3913.42|3922.76|3914.06|3922.12|3913.42|37
1630978970000|2021-09-07 01:42:50|3922.17|3913.47|3921.58|3912.88|3922.2|3913.5|3921.17|3912.47|34
1630978980000|2021-09-07 01:43:00|3921.57|3912.87|3921.76|3913.06|3921.76|3913.06|3921.46|3912.76|37
1630978990000|2021-09-07 01:43:10|3921.74|3913.04|3919.07|3910.37|3921.78|3913.08|3918.58|3909.88|38
1630979000000|2021-09-07 01:43:20|3918.98|3910.28|3920.29|3911.59|3920.58|3911.88|3918.98|3910.28|36
1630979010000|2021-09-07 01:43:30|3920.34|3911.64|3921.14|3912.44|3921.3|3912.6|3920.34|3911.64|36
1630979020000|2021-09-07 01:43:40|3921.13|3912.43|3921.15|3912.45|3921.23|3912.53|3920.63|3911.93|30
1630979030000|2021-09-07 01:43:50|3921.11|3912.41|3920.01|3911.31|3921.18|3912.48|3919.94|3911.24|29
1630979040000|2021-09-07 01:44:00|3920|3911.3|3919.99|3911.29|3920.01|3911.31|3919.35|3910.65|32
1630979050000|2021-09-07 01:44:10|3920.01|3911.31|3920|3911.3|3920.24|3911.54|3919.87|3911.17|28
1630979060000|2021-09-07 01:44:20|3920.03|3911.33|3919.91|3911.21|3920.08|3911.38|3919.81|3911.11|37
1630979070000|2021-09-07 01:44:30|3919.89|3911.19|3918.4|3909.7|3919.9|3911.2|3918.12|3909.42|32
1630979080000|2021-09-07 01:44:40|3917.98|3909.28|3917|3908.3|3917.98|3909.28|3916.97|3908.27|31
1630979090000|2021-09-07 01:44:50|3917.26|3908.56|3917.41|3908.71|3917.69|3908.99|3917.01|3908.31|37
1630979100000|2021-09-07 01:45:00|3917.49|3908.79|3918.53|3909.83|3918.53|3909.83|3917.29|3908.59|38
1630979110000|2021-09-07 01:45:10|3918.42|3909.72|3919.47|3910.77|3919.54|3910.84|3918.15|3909.45|32
1630979120000|2021-09-07 01:45:20|3919.41|3910.71|3919.14|3910.44|3919.53|3910.83|3919.09|3910.39|30
1630979130000|2021-09-07 01:45:30|3919.13|3910.43|3919.55|3910.85|3919.84|3911.14|3919.13|3910.43|27
1630979140000|2021-09-07 01:45:40|3919.53|3910.83|3919.49|3910.79|3919.53|3910.83|3919.25|3910.55|30
1630979150000|2021-09-07 01:45:50|3919.47|3910.77|3919.47|3910.77|3919.69|3910.99|3919.41|3910.71|31
1630979160000|2021-09-07 01:46:00|3919.52|3910.82|3919.79|3911.09|3919.91|3911.21|3919.48|3910.78|25
1630979170000|2021-09-07 01:46:10|3919.72|3911.02|3919.45|3910.75|3919.97|3911.27|3919.45|3910.75|24
1630979180000|2021-09-07 01:46:20|3919.47|3910.77|3920.29|3911.59|3921.06|3912.36|3919.32|3910.62|34
1630979190000|2021-09-07 01:46:30|3920.25|3911.55|3920.57|3911.87|3920.85|3912.15|3920.25|3911.55|34
1630979200000|2021-09-07 01:46:40|3920.45|3911.75|3922.82|3914.12|3923.61|3914.91|3920.45|3911.75|34
1630979210000|2021-09-07 01:46:50|3922.65|3913.95|3922.93|3914.23|3923.02|3914.32|3921.99|3913.29|36
1630979220000|2021-09-07 01:47:00|3923|3914.3|3923.55|3914.85|3923.55|3914.85|3923|3914.3|30
1630979230000|2021-09-07 01:47:10|3923.52|3914.82|3923.64|3914.94|3923.66|3914.96|3923.52|3914.82|25
1630979240000|2021-09-07 01:47:20|3923.62|3914.92|3922.81|3914.11|3923.67|3914.97|3922.42|3913.72|23
1630979250000|2021-09-07 01:47:30|3922.68|3913.98|3921.83|3913.13|3922.77|3914.07|3921.68|3912.98|32
1630979260000|2021-09-07 01:47:40|3921.84|3913.14|3922.36|3913.66|3922.44|3913.74|3921.84|3913.14|20
1630979270000|2021-09-07 01:47:50|3922.37|3913.67|3922.4|3913.7|3922.4|3913.7|3922.15|3913.45|27
1630979280000|2021-09-07 01:48:00|3922.32|3913.62|3923.62|3914.92|3923.68|3914.98|3922.24|3913.54|37
1630979290000|2021-09-07 01:48:10|3923.89|3915.19|3922.87|3914.17|3923.91|3915.21|3922.87|3914.17|27
1630979300000|2021-09-07 01:48:20|3922.99|3914.29|3922.68|3913.98|3923|3914.3|3922.61|3913.91|30
1630979310000|2021-09-07 01:48:30|3922.62|3913.92|3922.87|3914.17|3922.87|3914.17|3922.58|3913.88|27
1630979320000|2021-09-07 01:48:40|3922.9|3914.2|3922.19|3913.49|3922.9|3914.2|3922.15|3913.45|28
1630979330000|2021-09-07 01:48:50|3922.17|3913.47|3922.23|3913.53|3922.3|3913.6|3922.17|3913.47|24
1630979340000|2021-09-07 01:49:00|3922.25|3913.55|3921.49|3912.79|3922.26|3913.56|3921.49|3912.79|29
1630979350000|2021-09-07 01:49:10|3921.57|3912.87|3920.1|3911.4|3921.7|3913|3920.1|3911.4|36
1630979360000|2021-09-07 01:49:20|3920.14|3911.44|3919.35|3910.65|3920.23|3911.53|3919.19|3910.49|36
1630979370000|2021-09-07 01:49:30|3919.48|3910.78|3919.47|3910.77|3919.49|3910.79|3919.42|3910.72|14
1630979380000|2021-09-07 01:49:40|3919.92|3911.22|3919.82|3911.12|3920.29|3911.59|3919.58|3910.88|35
1630979390000|2021-09-07 01:49:50|3919.85|3911.15|3919.39|3910.69|3920.07|3911.37|3919.39|3910.69|39
1630979400000|2021-09-07 01:50:00|3919.45|3910.75|3920.41|3911.71|3920.72|3912.02|3919.2|3910.5|34
1630979410000|2021-09-07 01:50:10|3920.03|3911.33|3919.07|3910.37|3920.03|3911.33|3918.91|3910.21|33
1630979420000|2021-09-07 01:50:20|3919.05|3910.35|3919.06|3910.36|3919.23|3910.53|3918.92|3910.22|30
1630979430000|2021-09-07 01:50:30|3918.87|3910.17|3918.44|3909.74|3918.99|3910.29|3917.89|3909.19|31
1630979440000|2021-09-07 01:50:40|3918.54|3909.84|3917.54|3908.84|3918.54|3909.84|3917.54|3908.84|31
1630979450000|2021-09-07 01:50:50|3916.79|3908.09|3917.72|3909.02|3918.01|3909.31|3916.79|3908.09|15
1630979460000|2021-09-07 01:51:00|3917.71|3909.01|3917.75|3909.05|3917.89|3909.19|3917.69|3908.99|18
1630979470000|2021-09-07 01:51:10|3917.8|3909.1|3917.99|3909.29|3918.13|3909.43|3917.8|3909.1|22
1630979480000|2021-09-07 01:51:20|3917.98|3909.28|3917.21|3908.51|3918.11|3909.41|3917.21|3908.51|27
1630979490000|2021-09-07 01:51:30|3917.13|3908.43|3915.47|3906.77|3917.54|3908.84|3915.47|3906.77|35
1630979500000|2021-09-07 01:51:40|3915.67|3906.97|3915.82|3907.12|3916.01|3907.31|3915.59|3906.89|36
1630979510000|2021-09-07 01:51:50|3915.94|3907.24|3916.17|3907.47|3916.29|3907.59|3915.94|3907.24|25
1630979530000|2021-09-07 01:52:10|3916.15|3907.45|3915.79|3907.09|3916.18|3907.48|3915.59|3906.89|21
1630979540000|2021-09-07 01:52:20|3915.84|3907.14|3915.73|3907.03|3915.9|3907.2|3915.67|3906.97|24
1630979550000|2021-09-07 01:52:30|3915.87|3907.17|3915.89|3907.19|3916.49|3907.79|3915.69|3906.99|24
1630979560000|2021-09-07 01:52:40|3915.87|3907.17|3915.89|3907.19|3916.08|3907.38|3915.7|3907|29
1630979570000|2021-09-07 01:52:50|3915.95|3907.25|3915.98|3907.28|3916.2|3907.5|3915.72|3907.02|30
1630979580000|2021-09-07 01:53:00|3916.05|3907.35|3915.83|3907.13|3916.09|3907.39|3915.77|3907.07|37
1630979590000|2021-09-07 01:53:10|3915.87|3907.17|3916.11|3907.41|3916.18|3907.48|3915.87|3907.17|31
1630979600000|2021-09-07 01:53:20|3916.2|3907.5|3915.82|3907.12|3916.2|3907.5|3915.66|3906.96|30
1630979610000|2021-09-07 01:53:30|3915.8|3907.1|3914.77|3906.07|3915.8|3907.1|3914.72|3906.02|34
1630979620000|2021-09-07 01:53:40|3914.71|3906.01|3913.62|3904.92|3914.76|3906.06|3913.09|3904.39|34
1630979630000|2021-09-07 01:53:50|3913.4|3904.7|3914.36|3905.66|3914.36|3905.66|3912.95|3904.25|32
1630979640000|2021-09-07 01:54:00|3914.11|3905.41|3914.11|3905.41|3914.71|3906.01|3913.77|3905.07|37
1630979650000|2021-09-07 01:54:10|3914.15|3905.45|3914.05|3905.35|3914.32|3905.62|3913.82|3905.12|28
1630979660000|2021-09-07 01:54:20|3914.04|3905.34|3913.83|3905.13|3914.25|3905.55|3913.51|3904.81|26
1630979670000|2021-09-07 01:54:30|3913.74|3905.04|3914|3905.3|3914.36|3905.66|3913.74|3905.04|28
1630979680000|2021-09-07 01:54:40|3913.96|3905.26|3915.21|3906.51|3916.18|3907.48|3913.92|3905.22|36
1630979690000|2021-09-07 01:54:50|3915.18|3906.48|3913.72|3905.02|3915.19|3906.49|3913.45|3904.75|32
1630979700000|2021-09-07 01:55:00|3913.65|3904.95|3914.91|3906.21|3915.01|3906.31|3913.6|3904.9|32
1630979710000|2021-09-07 01:55:10|3914.92|3906.22|3914.94|3906.24|3915|3906.3|3914.9|3906.2|17
1630979720000|2021-09-07 01:55:20|3914.95|3906.25|3916.14|3907.44|3916.24|3907.54|3914.69|3905.99|32
1630979730000|2021-09-07 01:55:30|3915.97|3907.27|3915.32|3906.62|3916.09|3907.39|3914.88|3906.18|30
1630979740000|2021-09-07 01:55:40|3915.31|3906.61|3915.71|3907.01|3915.72|3907.02|3915.19|3906.49|29
1630979750000|2021-09-07 01:55:50|3915.7|3907|3915.88|3907.18|3915.93|3907.23|3915.38|3906.68|24
1630979760000|2021-09-07 01:56:00|3915.91|3907.21|3916.2|3907.5|3916.29|3907.59|3915.69|3906.99|24
1630979770000|2021-09-07 01:56:10|3916.21|3907.51|3917.41|3908.71|3917.41|3908.71|3916.1|3907.4|34
1630979780000|2021-09-07 01:56:20|3917.67|3908.97|3918.86|3910.16|3918.87|3910.17|3917.67|3908.97|33
1630979790000|2021-09-07 01:56:30|3918.66|3909.96|3919.21|3910.51|3919.21|3910.51|3917.49|3908.79|35
1630979800000|2021-09-07 01:56:40|3919.3|3910.6|3918.12|3909.42|3919.39|3910.69|3918.09|3909.39|37
1630979810000|2021-09-07 01:56:50|3918.07|3909.37|3918.14|3909.44|3918.6|3909.9|3918.07|3909.37|31
1630979820000|2021-09-07 01:57:00|3918.38|3909.68|3918.5|3909.8|3918.51|3909.81|3918.28|3909.58|33
1630979830000|2021-09-07 01:57:10|3918.6|3909.9|3919.43|3910.73|3919.78|3911.08|3918.42|3909.72|25
1630979840000|2021-09-07 01:57:20|3919.48|3910.78|3920.01|3911.31|3920.37|3911.67|3919.45|3910.75|34
1630979850000|2021-09-07 01:57:30|3919.93|3911.23|3920.18|3911.48|3920.56|3911.86|3919.85|3911.15|30
1630979860000|2021-09-07 01:57:40|3920.19|3911.49|3920.31|3911.61|3920.31|3911.61|3920.13|3911.43|15
1630979870000|2021-09-07 01:57:50|3920.32|3911.62|3920.73|3912.03|3920.74|3912.04|3920.21|3911.51|16
1630979880000|2021-09-07 01:58:00|3920.71|3912.01|3920.34|3911.64|3920.83|3912.13|3920.34|3911.64|16
1630979890000|2021-09-07 01:58:10|3920.47|3911.77|3920.44|3911.74|3920.68|3911.98|3920.44|3911.74|8
1630979900000|2021-09-07 01:58:20|3920.45|3911.75|3922.07|3913.37|3922.56|3913.86|3920.41|3911.71|23
1630979910000|2021-09-07 01:58:30|3922.15|3913.45|3923.11|3914.41|3923.4|3914.7|3921.85|3913.15|36
1630979920000|2021-09-07 01:58:40|3923.31|3914.61|3923.03|3914.33|3923.37|3914.67|3922.96|3914.26|32
1630979930000|2021-09-07 01:58:50|3923.04|3914.34|3923.69|3914.99|3923.85|3915.15|3923.03|3914.33|30
1630979940000|2021-09-07 01:59:00|3923.64|3914.94|3923.52|3914.82|3923.67|3914.97|3923.48|3914.78|25
1630979950000|2021-09-07 01:59:10|3923.55|3914.85|3923.52|3914.82|3923.64|3914.94|3923.52|3914.82|12
1630979960000|2021-09-07 01:59:20|3923.55|3914.85|3923.75|3915.05|3923.75|3915.05|3923.52|3914.82|19
1630979970000|2021-09-07 01:59:30|3923.61|3914.91|3923.72|3915.02|3923.81|3915.11|3923.61|3914.91|27
1630979980000|2021-09-07 01:59:40|3923.69|3914.99|3923.61|3914.91|3923.79|3915.09|3923.61|3914.91|17
1630979990000|2021-09-07 01:59:50|3923.65|3914.95|3923.69|3914.99|3923.82|3915.12|3923.64|3914.94|20
1630980000000|2021-09-07 02:00:00|3923.65|3914.95|3924.77|3916.07|3925.46|3916.76|3923.49|3914.79|25
1630980010000|2021-09-07 02:00:10|3924.81|3916.11|3925.04|3916.34|3926.04|3917.34|3924.8|3916.1|33
1630980020000|2021-09-07 02:00:20|3925.27|3916.57|3925.54|3916.84|3926.21|3917.51|3924.57|3915.87|34
1630980030000|2021-09-07 02:00:30|3925.52|3916.82|3924.83|3916.13|3925.67|3916.97|3924.39|3915.69|32
1630980040000|2021-09-07 02:00:40|3925.19|3916.49|3927.8|3919.1|3928.04|3919.34|3924.93|3916.23|35
1630980050000|2021-09-07 02:00:50|3927.79|3919.09|3928.24|3919.54|3929.22|3920.52|3927.77|3919.07|34
1630980060000|2021-09-07 02:01:00|3928.38|3919.68|3928.77|3920.07|3929.29|3920.59|3927.92|3919.22|34
1630980070000|2021-09-07 02:01:10|3928.58|3919.88|3928.54|3919.84|3929.4|3920.7|3928.37|3919.67|38
1630980080000|2021-09-07 02:01:20|3928.5|3919.8|3929.41|3920.71|3929.6|3920.9|3927.91|3919.21|30
1630980090000|2021-09-07 02:01:30|3929.6|3920.9|3931.14|3922.44|3931.17|3922.47|3929.5|3920.8|32
1630980100000|2021-09-07 02:01:40|3931.21|3922.51|3932.47|3923.77|3932.76|3924.06|3931.19|3922.49|30
1630980110000|2021-09-07 02:01:50|3932.39|3923.69|3931.05|3922.35|3932.61|3923.91|3930.52|3921.82|30
1630980120000|2021-09-07 02:02:00|3931.28|3922.58|3930.13|3921.43|3931.29|3922.59|3930.13|3921.43|37
1630980130000|2021-09-07 02:02:10|3930.17|3921.47|3930.65|3921.95|3931.37|3922.67|3930.16|3921.46|33
1630980140000|2021-09-07 02:02:20|3930.74|3922.04|3930.64|3921.94|3931.14|3922.44|3930.45|3921.75|37
1630980150000|2021-09-07 02:02:30|3930.55|3921.85|3929.44|3920.74|3930.56|3921.86|3928.87|3920.17|32
1630980160000|2021-09-07 02:02:40|3929.46|3920.76|3930.39|3921.69|3930.41|3921.71|3929.46|3920.76|32
1630980170000|2021-09-07 02:02:50|3930.38|3921.68|3930.67|3921.97|3930.73|3922.03|3930.12|3921.42|33
1630980180000|2021-09-07 02:03:00|3930.64|3921.94|3930.74|3922.04|3930.88|3922.18|3930.52|3921.82|34
1630980190000|2021-09-07 02:03:10|3930.69|3921.99|3930.92|3922.22|3931.19|3922.49|3930.45|3921.75|30
1630980200000|2021-09-07 02:03:20|3930.96|3922.26|3931.12|3922.42|3931.22|3922.52|3930.91|3922.21|20
1630980210000|2021-09-07 02:03:30|3931.87|3923.17|3932.01|3923.31|3932.18|3923.48|3931.87|3923.17|18
1630980220000|2021-09-07 02:03:40|3932.02|3923.32|3931.99|3923.29|3932.07|3923.37|3931.78|3923.08|28
1630980230000|2021-09-07 02:03:50|3931.96|3923.26|3931.79|3923.09|3932.1|3923.4|3931.76|3923.06|28
1630980240000|2021-09-07 02:04:00|3931.84|3923.14|3931.44|3922.74|3932.03|3923.33|3930.83|3922.13|28
1630980250000|2021-09-07 02:04:10|3931.41|3922.71|3931.49|3922.79|3931.71|3923.01|3931.18|3922.48|38
1630980260000|2021-09-07 02:04:20|3931.42|3922.72|3931.11|3922.41|3931.52|3922.82|3931.08|3922.38|30
1630980270000|2021-09-07 02:04:30|3931.36|3922.66|3931.58|3922.88|3931.85|3923.15|3931.36|3922.66|37
1630980280000|2021-09-07 02:04:40|3931.57|3922.87|3931.49|3922.79|3931.7|3923|3931.38|3922.68|36
1630980290000|2021-09-07 02:04:50|3931.54|3922.84|3932.26|3923.56|3932.26|3923.56|3931.43|3922.73|32
1630980300000|2021-09-07 02:05:00|3932.21|3923.51|3932.11|3923.41|3933|3924.3|3932.11|3923.41|31
1630980310000|2021-09-07 02:05:10|3932.32|3923.62|3932.47|3923.77|3932.51|3923.81|3932|3923.3|19
1630980320000|2021-09-07 02:05:20|3933.27|3924.57|3933.18|3924.48|3933.78|3925.08|3931.34|3922.64|36
1630980330000|2021-09-07 02:05:30|3933.13|3924.43|3931.36|3922.66|3933.13|3924.43|3931.36|3922.66|35
1630980340000|2021-09-07 02:05:40|3931.3|3922.6|3932.96|3924.26|3933.76|3925.06|3931.3|3922.6|38
1630980350000|2021-09-07 02:05:50|3932.9|3924.2|3934.18|3925.48|3934.18|3925.48|3932.9|3924.2|37
1630980360000|2021-09-07 02:06:00|3934.22|3925.52|3934.51|3925.81|3934.68|3925.98|3934.22|3925.52|35
1630980370000|2021-09-07 02:06:10|3934.6|3925.9|3934.38|3925.68|3934.73|3926.03|3934.38|3925.68|30
1630980380000|2021-09-07 02:06:20|3934.47|3925.77|3934.71|3926.01|3934.98|3926.28|3934.31|3925.61|36
1630980390000|2021-09-07 02:06:30|3934.72|3926.02|3934.81|3926.11|3935.24|3926.54|3934.65|3925.95|17
1630980400000|2021-09-07 02:06:40|3934.84|3926.14|3935.99|3927.29|3935.99|3927.29|3934.77|3926.07|21
1630980410000|2021-09-07 02:06:50|3936.04|3927.34|3936.46|3927.76|3936.46|3927.76|3935.74|3927.04|13
1630980420000|2021-09-07 02:07:00|3935.91|3927.21|3935.23|3926.53|3935.91|3927.21|3934.84|3926.14|24
1630980430000|2021-09-07 02:07:10|3935.19|3926.49|3934.6|3925.9|3935.19|3926.49|3934.6|3925.9|36
1630980440000|2021-09-07 02:07:20|3934.65|3925.95|3933.96|3925.26|3934.73|3926.03|3933.93|3925.23|27
1630980450000|2021-09-07 02:07:30|3933.94|3925.24|3934.58|3925.88|3934.72|3926.02|3933.75|3925.05|33
1630980460000|2021-09-07 02:07:40|3934.74|3926.04|3934.37|3925.67|3934.74|3926.04|3934.37|3925.67|36
1630980470000|2021-09-07 02:07:50|3934.17|3925.47|3933.75|3925.05|3934.17|3925.47|3933.71|3925.01|36
1630980480000|2021-09-07 02:08:00|3933.74|3925.04|3935.32|3926.62|3935.34|3926.64|3933.53|3924.83|37
1630980490000|2021-09-07 02:08:10|3935.29|3926.59|3934.4|3925.7|3935.39|3926.69|3934.36|3925.66|37
1630980500000|2021-09-07 02:08:20|3934.35|3925.65|3933.76|3925.06|3934.35|3925.65|3933.5|3924.8|36
1630980510000|2021-09-07 02:08:30|3933.81|3925.11|3935.36|3926.66|3935.8|3927.1|3933.8|3925.1|37
1630980520000|2021-09-07 02:08:40|3935.69|3926.99|3935.92|3927.22|3936.42|3927.72|3935.69|3926.99|34
1630980530000|2021-09-07 02:08:50|3935.85|3927.15|3937.22|3928.52|3937.4|3928.7|3935.8|3927.1|37
1630980540000|2021-09-07 02:09:00|3937.23|3928.53|3936.88|3928.18|3937.32|3928.62|3936.17|3927.47|33
1630980550000|2021-09-07 02:09:10|3936.97|3928.27|3936.72|3928.02|3937.08|3928.38|3936.54|3927.84|34
1630980560000|2021-09-07 02:09:20|3936.74|3928.04|3936.64|3927.94|3937.14|3928.44|3936.63|3927.93|32
1630980570000|2021-09-07 02:09:30|3936.58|3927.88|3936.12|3927.42|3936.85|3928.15|3936.12|3927.42|36
1630980580000|2021-09-07 02:09:40|3936.1|3927.4|3934.04|3925.34|3936.1|3927.4|3934.04|3925.34|32
1630980590000|2021-09-07 02:09:50|3933.96|3925.26|3934.16|3925.46|3934.47|3925.77|3933.96|3925.26|29
1630980600000|2021-09-07 02:10:00|3934.2|3925.5|3934.9|3926.2|3935.17|3926.47|3934.02|3925.32|35
1630980610000|2021-09-07 02:10:10|3934.79|3926.09|3936.04|3927.34|3936.04|3927.34|3934.78|3926.08|28
1630980620000|2021-09-07 02:10:20|3936.03|3927.33|3936.39|3927.69|3936.84|3928.14|3935.76|3927.06|33
1630980630000|2021-09-07 02:10:30|3936.68|3927.98|3938.19|3929.49|3938.3|3929.6|3936.68|3927.98|21
1630980640000|2021-09-07 02:10:40|3938.15|3929.45|3938.44|3929.74|3938.44|3929.74|3938.15|3929.45|14
1630980650000|2021-09-07 02:10:50|3938.48|3929.78|3938.43|3929.73|3938.59|3929.89|3938.18|3929.48|31
1630980660000|2021-09-07 02:11:00|3938.22|3929.52|3938.36|3929.66|3938.44|3929.74|3938.22|3929.52|18
1630980670000|2021-09-07 02:11:10|3938.4|3929.7|3938.39|3929.69|3938.58|3929.88|3938.36|3929.66|24
1630980680000|2021-09-07 02:11:20|3938.34|3929.64|3938.61|3929.91|3939.01|3930.31|3938.28|3929.58|22
1630980690000|2021-09-07 02:11:30|3938.53|3929.83|3937.64|3928.94|3938.86|3930.16|3937.59|3928.89|25
1630980700000|2021-09-07 02:11:40|3937.84|3929.14|3938.02|3929.32|3938.64|3929.94|3937.7|3929|34
1630980710000|2021-09-07 02:11:50|3938.16|3929.46|3938.69|3929.99|3938.82|3930.12|3938.04|3929.34|29
1630980720000|2021-09-07 02:12:00|3938.18|3929.48|3937.83|3929.13|3938.76|3930.06|3937.83|3929.13|29
1630980730000|2021-09-07 02:12:10|3938.01|3929.31|3937.72|3929.02|3938.01|3929.31|3936.94|3928.24|31
1630980740000|2021-09-07 02:12:20|3937.67|3928.97|3937.33|3928.63|3938.03|3929.33|3937.33|3928.63|35
1630980750000|2021-09-07 02:12:30|3937.29|3928.59|3938.92|3930.22|3938.92|3930.22|3937.28|3928.58|31
1630980760000|2021-09-07 02:12:40|3938.8|3930.1|3938.82|3930.12|3938.9|3930.2|3937.71|3929.01|31
1630980770000|2021-09-07 02:12:50|3938.49|3929.79|3938.42|3929.72|3939.29|3930.59|3938.42|3929.72|35
1630980780000|2021-09-07 02:13:00|3938.41|3929.71|3941.38|3932.68|3941.43|3932.73|3938.41|3929.71|39
1630980790000|2021-09-07 02:13:10|3940.9|3932.2|3940.86|3932.16|3941.84|3933.14|3940.54|3931.84|35
1630980800000|2021-09-07 02:13:20|3941.06|3932.36|3942.01|3933.31|3942.01|3933.31|3941.06|3932.36|27
1630980810000|2021-09-07 02:13:30|3942.16|3933.46|3942|3933.3|3942.4|3933.7|3941.95|3933.25|23
1630980820000|2021-09-07 02:13:40|3942.17|3933.47|3942.23|3933.53|3942.53|3933.83|3941.97|3933.27|30
1630980830000|2021-09-07 02:13:50|3942.65|3933.95|3942.85|3934.15|3942.93|3934.23|3942.45|3933.75|21
1630980840000|2021-09-07 02:14:00|3942.84|3934.14|3942.65|3933.95|3942.94|3934.24|3941.6|3932.9|35
1630980850000|2021-09-07 02:14:10|3942.36|3933.66|3942.24|3933.54|3942.86|3934.16|3941.84|3933.14|25
1630980860000|2021-09-07 02:14:20|3942.09|3933.39|3942.53|3933.83|3942.53|3933.83|3941.84|3933.14|28
1630980870000|2021-09-07 02:14:30|3943|3934.3|3943.05|3934.35|3943.14|3934.44|3942.62|3933.92|28
1630980880000|2021-09-07 02:14:40|3943.07|3934.37|3943.85|3935.15|3943.85|3935.15|3943.04|3934.34|32
1630980890000|2021-09-07 02:14:50|3943.87|3935.17|3942.64|3933.94|3943.87|3935.17|3942.63|3933.93|29
1630980900000|2021-09-07 02:15:00|3942.53|3933.83|3942.42|3933.72|3942.74|3934.04|3942.4|3933.7|27
1630980910000|2021-09-07 02:15:10|3942.49|3933.79|3942.99|3934.29|3942.99|3934.29|3942.39|3933.69|15
1630980920000|2021-09-07 02:15:20|3942.95|3934.25|3943.19|3934.49|3943.35|3934.65|3942.95|3934.25|24
1630980930000|2021-09-07 02:15:30|3943.21|3934.51|3943.24|3934.54|3943.28|3934.58|3943.13|3934.43|29
1630980940000|2021-09-07 02:15:40|3943.18|3934.48|3943.64|3934.94|3943.73|3935.03|3943.13|3934.43|23
1630980950000|2021-09-07 02:15:50|3943.67|3934.97|3943.71|3935.01|3943.76|3935.06|3943.49|3934.79|26
1630980960000|2021-09-07 02:16:00|3943.75|3935.05|3945.26|3936.56|3945.26|3936.56|3943.64|3934.94|29
1630980970000|2021-09-07 02:16:10|3946.18|3937.48|3945.44|3936.74|3948.04|3939.34|3945.23|3936.53|34
1630980980000|2021-09-07 02:16:20|3945.3|3936.6|3945.53|3936.83|3945.7|3937|3945.24|3936.54|37
1630980990000|2021-09-07 02:16:30|3945.04|3936.34|3944.83|3936.13|3945.42|3936.72|3944.83|3936.13|36
1630981000000|2021-09-07 02:16:40|3944.79|3936.09|3943.96|3935.26|3944.89|3936.19|3943.96|3935.26|32
1630981010000|2021-09-07 02:16:50|3943.94|3935.24|3943.25|3934.55|3944.13|3935.43|3943.04|3934.34|28
1630981020000|2021-09-07 02:17:00|3943.3|3934.6|3942.8|3934.1|3943.3|3934.6|3942.62|3933.92|30
1630981030000|2021-09-07 02:17:10|3942.81|3934.11|3941.44|3932.74|3942.81|3934.11|3941.44|3932.74|36
1630981040000|2021-09-07 02:17:20|3941.4|3932.7|3940.19|3931.49|3941.4|3932.7|3940.12|3931.42|29
1630981050000|2021-09-07 02:17:30|3940.29|3931.59|3940.06|3931.36|3940.5|3931.8|3939.44|3930.74|37
1630981060000|2021-09-07 02:17:40|3939.94|3931.24|3939.94|3931.24|3940.22|3931.52|3939.91|3931.21|31
1630981070000|2021-09-07 02:17:50|3940.02|3931.32|3939.13|3930.43|3940.11|3931.41|3938.92|3930.22|25
1630981080000|2021-09-07 02:18:00|3938.91|3930.21|3937.98|3929.28|3938.91|3930.21|3937.98|3929.28|34
1630981090000|2021-09-07 02:18:10|3937.31|3928.61|3937.43|3928.73|3938.41|3929.71|3936.7|3928|38
1630981100000|2021-09-07 02:18:20|3937.33|3928.63|3937|3928.3|3937.45|3928.75|3936.8|3928.1|30
1630981110000|2021-09-07 02:18:30|3937.14|3928.44|3938.33|3929.63|3938.44|3929.74|3936.92|3928.22|35
1630981120000|2021-09-07 02:18:40|3938.34|3929.64|3938.51|3929.81|3938.66|3929.96|3938.08|3929.38|35
1630981130000|2021-09-07 02:18:50|3938.34|3929.64|3938.4|3929.7|3938.6|3929.9|3937.64|3928.94|38
1630981140000|2021-09-07 02:19:00|3938.63|3929.93|3938.18|3929.48|3939.82|3931.12|3938.18|3929.48|34
1630981150000|2021-09-07 02:19:10|3937.85|3929.15|3937.95|3929.25|3938.32|3929.62|3937.85|3929.15|34
1630981160000|2021-09-07 02:19:20|3937.83|3929.13|3936.92|3928.22|3938.01|3929.31|3936.84|3928.14|38
1630981170000|2021-09-07 02:19:30|3936.88|3928.18|3936.42|3927.72|3936.97|3928.27|3936.34|3927.64|31
1630981180000|2021-09-07 02:19:40|3936.44|3927.74|3938.1|3929.4|3938.1|3929.4|3936.43|3927.73|34
1630981190000|2021-09-07 02:19:50|3938.14|3929.44|3939.53|3930.83|3939.65|3930.95|3938.14|3929.44|27
1630981200000|2021-09-07 02:20:00|3939.44|3930.74|3938.27|3929.57|3939.49|3930.79|3938.26|3929.56|29
1630981210000|2021-09-07 02:20:10|3938.26|3929.56|3938.8|3930.1|3938.88|3930.18|3937.89|3929.19|24
1630981220000|2021-09-07 02:20:20|3938.84|3930.14|3938.94|3930.24|3939.23|3930.53|3938.8|3930.1|28
1630981230000|2021-09-07 02:20:30|3939.06|3930.36|3946.41|3937.71|3946.41|3937.71|3938.84|3930.14|35
1630981240000|2021-09-07 02:20:40|3946.2|3937.5|3948.37|3939.67|3949.23|3940.53|3945.93|3937.23|37
1630981250000|2021-09-07 02:20:50|3948.34|3939.64|3948.1|3939.4|3948.91|3940.21|3948.1|3939.4|33
1630981260000|2021-09-07 02:21:00|3948.16|3939.46|3949.55|3940.85|3949.57|3940.87|3948.16|3939.46|32
1630981270000|2021-09-07 02:21:10|3949.12|3940.42|3949.15|3940.45|3949.37|3940.67|3948.88|3940.18|36
1630981280000|2021-09-07 02:21:20|3949.05|3940.35|3949.55|3940.85|3949.56|3940.86|3949.05|3940.35|28
1630981290000|2021-09-07 02:21:30|3949.34|3940.64|3949.33|3940.63|3949.55|3940.85|3949.3|3940.6|24
1630981300000|2021-09-07 02:21:40|3949.36|3940.66|3949.55|3940.85|3949.55|3940.85|3949.21|3940.51|21
1630981310000|2021-09-07 02:21:50|3949.36|3940.66|3947.89|3939.19|3949.49|3940.79|3947.24|3938.54|37
1630981320000|2021-09-07 02:22:00|3947.98|3939.28|3950|3941.3|3950|3941.3|3947.98|3939.28|23
1630981330000|2021-09-07 02:22:10|3949.99|3941.29|3950.45|3941.75|3950.9|3942.2|3949.28|3940.58|28
1630981340000|2021-09-07 02:22:20|3950.47|3941.77|3950.82|3942.12|3951.7|3943|3950.34|3941.64|32
1630981350000|2021-09-07 02:22:30|3950.78|3942.08|3951.24|3942.54|3951.32|3942.62|3950.78|3942.08|33
1630981360000|2021-09-07 02:22:40|3951.25|3942.55|3950.75|3942.05|3951.35|3942.65|3950.5|3941.8|34
1630981370000|2021-09-07 02:22:50|3950.87|3942.17|3949.72|3941.02|3950.87|3942.17|3949.68|3940.98|36
1630981380000|2021-09-07 02:23:00|3949.7|3941|3947.55|3938.85|3949.75|3941.05|3947.45|3938.75|39
1630981390000|2021-09-07 02:23:10|3947.61|3938.91|3946.91|3938.21|3947.61|3938.91|3946.52|3937.82|34
1630981400000|2021-09-07 02:23:20|3946.71|3938.01|3947.05|3938.35|3947.1|3938.4|3946.4|3937.7|38
1630981410000|2021-09-07 02:23:30|3947.04|3938.34|3946.78|3938.08|3947.41|3938.71|3946.73|3938.03|30
1630981420000|2021-09-07 02:23:40|3946.79|3938.09|3946.75|3938.05|3946.95|3938.25|3946.75|3938.05|27
1630981430000|2021-09-07 02:23:50|3946.74|3938.04|3946.79|3938.09|3946.87|3938.17|3946.64|3937.94|24
1630981440000|2021-09-07 02:24:00|3946.74|3938.04|3947.73|3939.03|3947.84|3939.14|3946.74|3938.04|19
1630981450000|2021-09-07 02:24:10|3947.74|3939.04|3948.34|3939.64|3948.57|3939.87|3947.28|3938.58|18
1630981460000|2021-09-07 02:24:20|3948.41|3939.71|3947.88|3939.18|3948.51|3939.81|3947.8|3939.1|20
1630981470000|2021-09-07 02:24:30|3947.89|3939.19|3948.35|3939.65|3948.44|3939.74|3947.86|3939.16|20
1630981480000|2021-09-07 02:24:40|3948.2|3939.5|3950.06|3941.36|3950.2|3941.5|3948.11|3939.41|33
1630981490000|2021-09-07 02:24:50|3949.13|3940.43|3950.16|3941.46|3950.16|3941.46|3948.83|3940.13|32
1630981500000|2021-09-07 02:25:00|3950.24|3941.54|3950.95|3942.25|3951.51|3942.81|3949.98|3941.28|33
1630981510000|2021-09-07 02:25:10|3950.84|3942.14|3951.14|3942.44|3951.16|3942.46|3950.83|3942.13|17
1630981520000|2021-09-07 02:25:20|3950.89|3942.19|3950.83|3942.13|3950.9|3942.2|3950.63|3941.93|21
1630981530000|2021-09-07 02:25:30|3950.93|3942.23|3951.04|3942.34|3951.21|3942.51|3950.78|3942.08|26
1630981540000|2021-09-07 02:25:40|3951.05|3942.35|3950.97|3942.27|3951.12|3942.42|3950.65|3941.95|24
1630981550000|2021-09-07 02:25:50|3950.82|3942.12|3951.17|3942.47|3951.23|3942.53|3950.8|3942.1|24
1630981560000|2021-09-07 02:26:00|3951.16|3942.46|3951.43|3942.73|3951.43|3942.73|3950.8|3942.1|25
1630981570000|2021-09-07 02:26:10|3951.15|3942.45|3951.3|3942.6|3951.44|3942.74|3950.8|3942.1|30
1630981580000|2021-09-07 02:26:20|3951.26|3942.56|3949.51|3940.81|3951.4|3942.7|3948.87|3940.17|26
1630981590000|2021-09-07 02:26:30|3949.05|3940.35|3949.52|3940.82|3949.61|3940.91|3948.91|3940.21|36
1630981600000|2021-09-07 02:26:40|3949.09|3940.39|3947.92|3939.22|3949.4|3940.7|3947.92|3939.22|36
1630981610000|2021-09-07 02:26:50|3947.82|3939.12|3947.86|3939.16|3947.99|3939.29|3947.52|3938.82|38
1630981620000|2021-09-07 02:27:00|3947.8|3939.1|3947.45|3938.75|3947.8|3939.1|3947.37|3938.67|16
1630981630000|2021-09-07 02:27:10|3947.44|3938.74|3946.62|3937.92|3947.57|3938.87|3946.61|3937.91|31
1630981640000|2021-09-07 02:27:20|3946.65|3937.95|3946.52|3937.82|3946.73|3938.03|3946.41|3937.71|33
1630981650000|2021-09-07 02:27:30|3946.49|3937.79|3945.77|3937.07|3946.49|3937.79|3945.56|3936.86|32
1630981660000|2021-09-07 02:27:40|3945.76|3937.06|3944.45|3935.75|3945.76|3937.06|3944.25|3935.55|31
1630981670000|2021-09-07 02:27:50|3944.51|3935.81|3943.65|3934.95|3944.51|3935.81|3942.87|3934.17|35
1630981680000|2021-09-07 02:28:00|3943.74|3935.04|3944.47|3935.77|3944.94|3936.24|3943.32|3934.62|34
1630981690000|2021-09-07 02:28:10|3944.49|3935.79|3945.61|3936.91|3945.96|3937.26|3944.44|3935.74|34
1630981700000|2021-09-07 02:28:20|3945.39|3936.69|3947.39|3938.69|3947.4|3938.7|3945.39|3936.69|32
1630981710000|2021-09-07 02:28:30|3946.85|3938.15|3946.49|3937.79|3948.16|3939.46|3946.42|3937.72|39
1630981720000|2021-09-07 02:28:40|3946.37|3937.67|3947.28|3938.58|3947.45|3938.75|3946.31|3937.61|32
1630981730000|2021-09-07 02:28:50|3947.12|3938.42|3946.43|3937.73|3947.41|3938.71|3946.43|3937.73|28
1630981740000|2021-09-07 02:29:00|3946.44|3937.74|3946.11|3937.41|3946.78|3938.08|3946.11|3937.41|28
1630981750000|2021-09-07 02:29:10|3946.12|3937.42|3947|3938.3|3947.29|3938.59|3946.11|3937.41|30
1630981760000|2021-09-07 02:29:20|3946.59|3937.89|3946.41|3937.71|3946.96|3938.26|3946.31|3937.61|17
1630981770000|2021-09-07 02:29:30|3946.42|3937.72|3946.52|3937.82|3946.53|3937.83|3946.38|3937.68|21
1630981780000|2021-09-07 02:29:40|3946.47|3937.77|3945.88|3937.18|3946.47|3937.77|3945.83|3937.13|27
1630981790000|2021-09-07 02:29:50|3945.86|3937.16|3945.18|3936.48|3945.89|3937.19|3945.17|3936.47|30
1630981800000|2021-09-07 02:30:00|3945.2|3936.5|3945.16|3936.46|3945.42|3936.72|3945.16|3936.46|32
1630981810000|2021-09-07 02:30:10|3945.15|3936.45|3945.87|3937.17|3946.73|3938.03|3945.13|3936.43|26
1630981820000|2021-09-07 02:30:20|3945.89|3937.19|3946.33|3937.63|3946.33|3937.63|3945.87|3937.17|26
1630981830000|2021-09-07 02:30:30|3946.35|3937.65|3947.13|3938.43|3947.13|3938.43|3946.28|3937.58|34
1630981840000|2021-09-07 02:30:40|3946.99|3938.29|3946.34|3937.64|3946.99|3938.29|3946.19|3937.49|35
1630981850000|2021-09-07 02:30:50|3946.32|3937.62|3946.96|3938.26|3947.69|3938.99|3946.32|3937.62|36
1630981860000|2021-09-07 02:31:00|3947.03|3938.33|3949.39|3940.69|3949.39|3940.69|3947.03|3938.33|36
1630981870000|2021-09-07 02:31:10|3948.82|3940.12|3949.59|3940.89|3949.69|3940.99|3948.72|3940.02|37
1630981880000|2021-09-07 02:31:20|3949.37|3940.67|3949.4|3940.7|3949.72|3941.02|3948.98|3940.28|32
1630981890000|2021-09-07 02:31:30|3949.44|3940.74|3950.33|3941.63|3950.48|3941.78|3948.75|3940.05|31
1630981900000|2021-09-07 02:31:40|3949.57|3940.87|3949.48|3940.78|3950.39|3941.69|3949.32|3940.62|34
1630981910000|2021-09-07 02:31:50|3949.9|3941.2|3949.93|3941.23|3950.02|3941.32|3949.55|3940.85|38
1630981920000|2021-09-07 02:32:00|3950.01|3941.31|3950.1|3941.4|3950.12|3941.42|3949.23|3940.53|30
1630981930000|2021-09-07 02:32:10|3950.19|3941.49|3950.2|3941.5|3950.22|3941.52|3949.39|3940.69|30
1630981940000|2021-09-07 02:32:20|3950.32|3941.62|3948.72|3940.02|3950.32|3941.62|3948.53|3939.83|34
1630981950000|2021-09-07 02:32:30|3948.63|3939.93|3948.98|3940.28|3949.69|3940.99|3948.63|3939.93|38
1630981960000|2021-09-07 02:32:40|3949.14|3940.44|3948.56|3939.86|3949.56|3940.86|3948.56|3939.86|36
1630981970000|2021-09-07 02:32:50|3948.58|3939.88|3948.31|3939.61|3948.85|3940.15|3947.98|3939.28|24
1630981980000|2021-09-07 02:33:00|3948.27|3939.57|3948.28|3939.58|3948.38|3939.68|3948.08|3939.38|38
1630981990000|2021-09-07 02:33:10|3948.27|3939.57|3948.37|3939.67|3948.47|3939.77|3948.25|3939.55|31
1630982000000|2021-09-07 02:33:20|3948.38|3939.68|3949.04|3940.34|3949.23|3940.53|3948.31|3939.61|34
1630982010000|2021-09-07 02:33:30|3949.08|3940.38|3948.94|3940.24|3949.25|3940.55|3948.74|3940.04|31
1630982020000|2021-09-07 02:33:40|3948.97|3940.27|3949.64|3940.94|3949.66|3940.96|3948.79|3940.09|33
1630982030000|2021-09-07 02:33:50|3949.52|3940.82|3949.36|3940.66|3950.2|3941.5|3949.18|3940.48|35
1630982040000|2021-09-07 02:34:00|3949.22|3940.52|3950.17|3941.47|3950.17|3941.47|3949.18|3940.48|15
1630982060000|2021-09-07 02:34:20|3948.65|3939.95|3947.8|3939.1|3948.65|3939.95|3947.8|3939.1|2
1630982070000|2021-09-07 02:34:30|3948.06|3939.36|3946.83|3938.13|3948.31|3939.61|3946.83|3938.13|33
1630982080000|2021-09-07 02:34:40|3946.75|3938.05|3946.47|3937.77|3947.04|3938.34|3946.04|3937.34|34
1630982090000|2021-09-07 02:34:50|3946.4|3937.7|3946.47|3937.77|3946.8|3938.1|3946.31|3937.61|32
1630982100000|2021-09-07 02:35:00|3946.45|3937.75|3946.07|3937.37|3946.46|3937.76|3945.84|3937.14|31
1630982110000|2021-09-07 02:35:10|3946.32|3937.62|3946.4|3937.7|3946.79|3938.09|3945.8|3937.1|30
1630982120000|2021-09-07 02:35:20|3946.13|3937.43|3946.73|3938.03|3946.73|3938.03|3946.1|3937.4|29
1630982130000|2021-09-07 02:35:30|3946.95|3938.25|3946.4|3937.7|3946.95|3938.25|3946.4|3937.7|31
1630982140000|2021-09-07 02:35:40|3946.56|3937.86|3946.4|3937.7|3947.34|3938.64|3946.12|3937.42|28
1630982150000|2021-09-07 02:35:50|3945.66|3936.96|3946.43|3937.73|3946.54|3937.84|3945.66|3936.96|35
1630982160000|2021-09-07 02:36:00|3946.3|3937.6|3946.5|3937.8|3946.59|3937.89|3945.63|3936.93|35
1630982170000|2021-09-07 02:36:10|3945.84|3937.14|3945.81|3937.11|3946.54|3937.84|3945.54|3936.84|38
1630982180000|2021-09-07 02:36:20|3945.96|3937.26|3945.98|3937.28|3946.26|3937.56|3945.66|3936.96|31
1630982190000|2021-09-07 02:36:30|3945.86|3937.16|3946.25|3937.55|3946.33|3937.63|3945.79|3937.09|30
1630982200000|2021-09-07 02:36:40|3946.03|3937.33|3946.18|3937.48|3946.18|3937.48|3945.89|3937.19|30
1630982210000|2021-09-07 02:36:50|3946.1|3937.4|3944.8|3936.1|3946.22|3937.52|3944.8|3936.1|32
1630982220000|2021-09-07 02:37:00|3945.08|3936.38|3944.7|3936|3946.05|3937.35|3944.52|3935.82|27
1630982230000|2021-09-07 02:37:10|3944.5|3935.8|3944.29|3935.59|3945|3936.3|3943.79|3935.09|32
1630982240000|2021-09-07 02:37:20|3944.32|3935.62|3943.28|3934.58|3944.32|3935.62|3943.05|3934.35|29
1630982250000|2021-09-07 02:37:30|3943.33|3934.63|3943.62|3934.92|3944.09|3935.39|3943.26|3934.56|27
1630982260000|2021-09-07 02:37:40|3943.38|3934.68|3944.26|3935.56|3944.43|3935.73|3943.3|3934.6|27
1630982270000|2021-09-07 02:37:50|3944.71|3936.01|3944.5|3935.8|3945.15|3936.45|3944.41|3935.71|21
1630982280000|2021-09-07 02:38:00|3944.38|3935.68|3943.1|3934.4|3944.5|3935.8|3943.05|3934.35|29
1630982290000|2021-09-07 02:38:10|3943.26|3934.56|3944.11|3935.41|3944.5|3935.8|3943.23|3934.53|29
1630982300000|2021-09-07 02:38:20|3944.09|3935.39|3943.48|3934.78|3944.5|3935.8|3943.42|3934.72|28
1630982310000|2021-09-07 02:38:30|3943.45|3934.75|3943.56|3934.86|3944.1|3935.4|3943.45|3934.75|31
1630982320000|2021-09-07 02:38:40|3943.63|3934.93|3943.7|3935|3943.91|3935.21|3943.45|3934.75|20
1630982330000|2021-09-07 02:38:50|3943.92|3935.22|3943|3934.3|3944.02|3935.32|3943|3934.3|23
1630982340000|2021-09-07 02:39:00|3943.31|3934.61|3943.1|3934.4|3943.31|3934.61|3942.9|3934.2|7
1630982350000|2021-09-07 02:39:10|3943.36|3934.66|3943.46|3934.76|3943.46|3934.76|3943.29|3934.59|20
1630982360000|2021-09-07 02:39:20|3943.35|3934.65|3942.37|3933.67|3943.35|3934.65|3941.83|3933.13|29
1630982370000|2021-09-07 02:39:30|3942.42|3933.72|3941.19|3932.49|3943.1|3934.4|3941.19|3932.49|36
1630982380000|2021-09-07 02:39:40|3941.63|3932.93|3941.58|3932.88|3941.91|3933.21|3940.53|3931.83|37
1630982390000|2021-09-07 02:39:50|3941.59|3932.89|3941.05|3932.35|3942.73|3934.03|3940.28|3931.58|37
1630982400000|2021-09-07 02:40:00|3940.98|3932.28|3941.41|3932.71|3941.62|3932.92|3940.98|3932.28|25
1630982410000|2021-09-07 02:40:10|3941.08|3932.38|3942.68|3933.98|3943.1|3934.4|3941.08|3932.38|30
1630982420000|2021-09-07 02:40:20|3941.59|3932.89|3941.7|3933|3943.04|3934.34|3941.59|3932.89|26
1630982430000|2021-09-07 02:40:30|3942.25|3933.55|3941.79|3933.09|3942.93|3934.23|3941.28|3932.58|36
1630982440000|2021-09-07 02:40:40|3941.33|3932.63|3942.8|3934.1|3942.8|3934.1|3941.33|3932.63|33
1630982450000|2021-09-07 02:40:50|3942.87|3934.17|3942.55|3933.85|3944|3935.3|3942.33|3933.63|34
1630982460000|2021-09-07 02:41:00|3942.58|3933.88|3942.58|3933.88|3942.8|3934.1|3942.3|3933.6|23
1630982470000|2021-09-07 02:41:10|3942.59|3933.89|3942.58|3933.88|3942.69|3933.99|3942.26|3933.56|27
1630982480000|2021-09-07 02:41:20|3942.59|3933.89|3942.46|3933.76|3942.78|3934.08|3942.39|3933.69|27
1630982490000|2021-09-07 02:41:30|3942.42|3933.72|3942.65|3933.95|3942.65|3933.95|3941.6|3932.9|19
1630982500000|2021-09-07 02:41:40|3942.5|3933.8|3942.8|3934.1|3943.3|3934.6|3942.17|3933.47|20
1630982510000|2021-09-07 02:41:50|3942.98|3934.28|3942.84|3934.14|3942.98|3934.28|3942.06|3933.36|25
1630982520000|2021-09-07 02:42:00|3942.34|3933.64|3942.46|3933.76|3942.8|3934.1|3942.28|3933.58|32
1630982530000|2021-09-07 02:42:10|3942.71|3934.01|3943.01|3934.31|3943.12|3934.42|3942.52|3933.82|34
1630982540000|2021-09-07 02:42:20|3942.75|3934.05|3942.71|3934.01|3942.9|3934.2|3942.13|3933.43|35
1630982550000|2021-09-07 02:42:30|3942.14|3933.44|3942.09|3933.39|3942.71|3934.01|3941.73|3933.03|30
1630982560000|2021-09-07 02:42:40|3942.29|3933.59|3942.24|3933.54|3942.33|3933.63|3942.1|3933.4|33
1630982570000|2021-09-07 02:42:50|3942.17|3933.47|3941.53|3932.83|3942.17|3933.47|3941.31|3932.61|29
1630982580000|2021-09-07 02:43:00|3941.81|3933.11|3941.78|3933.08|3942.04|3933.34|3941.31|3932.61|27
1630982590000|2021-09-07 02:43:10|3941.51|3932.81|3941.57|3932.87|3942.21|3933.51|3941.37|3932.67|31
1630982600000|2021-09-07 02:43:20|3941.79|3933.09|3941.23|3932.53|3941.98|3933.28|3940.77|3932.07|35
1630982610000|2021-09-07 02:43:30|3941.36|3932.66|3941.7|3933|3941.78|3933.08|3941.36|3932.66|30
1630982620000|2021-09-07 02:43:40|3941.5|3932.8|3941.55|3932.85|3942.05|3933.35|3941.32|3932.62|31
1630982630000|2021-09-07 02:43:50|3941.71|3933.01|3941.61|3932.91|3942.23|3933.53|3941.41|3932.71|34
1630982640000|2021-09-07 02:44:00|3941.43|3932.73|3941.51|3932.81|3941.8|3933.1|3941.27|3932.57|32
1630982650000|2021-09-07 02:44:10|3941.61|3932.91|3941.59|3932.89|3942.22|3933.52|3941.27|3932.57|31
1630982660000|2021-09-07 02:44:20|3941.58|3932.88|3941.54|3932.84|3942|3933.3|3941.27|3932.57|33
1630982670000|2021-09-07 02:44:30|3941.27|3932.57|3941.27|3932.57|3941.71|3933.01|3940.98|3932.28|28
1630982680000|2021-09-07 02:44:40|3941.64|3932.94|3941.27|3932.57|3941.64|3932.94|3941.27|3932.57|25
1630982690000|2021-09-07 02:44:50|3941.32|3932.62|3940.62|3931.92|3941.32|3932.62|3940.62|3931.92|17
1630982700000|2021-09-07 02:45:00|3940.8|3932.1|3941.98|3933.28|3942.22|3933.52|3940.8|3932.1|29
1630982710000|2021-09-07 02:45:10|3942.03|3933.33|3942.59|3933.89|3942.6|3933.9|3941.93|3933.23|27
1630982720000|2021-09-07 02:45:20|3942.6|3933.9|3942.78|3934.08|3943.02|3934.32|3942.58|3933.88|26
1630982730000|2021-09-07 02:45:30|3942.79|3934.09|3943.26|3934.56|3944.1|3935.4|3942.79|3934.09|33
1630982740000|2021-09-07 02:45:40|3943.31|3934.61|3943.94|3935.24|3944.67|3935.97|3943.31|3934.61|35
1630982750000|2021-09-07 02:45:50|3943.76|3935.06|3944.35|3935.65|3944.52|3935.82|3943.76|3935.06|20
1630982760000|2021-09-07 02:46:00|3944.36|3935.66|3944.99|3936.29|3944.99|3936.29|3944.36|3935.66|24
1630982770000|2021-09-07 02:46:10|3944.96|3936.26|3944.52|3935.82|3944.96|3936.26|3944.02|3935.32|30
1630982780000|2021-09-07 02:46:20|3944.48|3935.78|3944.51|3935.81|3944.55|3935.85|3944.22|3935.52|28
1630982790000|2021-09-07 02:46:30|3944.44|3935.74|3944.38|3935.68|3944.67|3935.97|3944.25|3935.55|20
1630982800000|2021-09-07 02:46:40|3944.39|3935.69|3944.7|3936|3944.74|3936.04|3944.29|3935.59|20
1630982810000|2021-09-07 02:46:50|3944.69|3935.99|3944.75|3936.05|3944.84|3936.14|3943.97|3935.27|36
1630982820000|2021-09-07 02:47:00|3944.76|3936.06|3944.21|3935.51|3945.03|3936.33|3944.21|3935.51|35
1630982830000|2021-09-07 02:47:10|3944.29|3935.59|3944.47|3935.77|3944.47|3935.77|3944.07|3935.37|27
1630982840000|2021-09-07 02:47:20|3944.36|3935.66|3944.71|3936.01|3944.73|3936.03|3944.27|3935.57|25
1630982850000|2021-09-07 02:47:30|3944.52|3935.82|3944.4|3935.7|3944.71|3936.01|3944.16|3935.46|30
1630982860000|2021-09-07 02:47:40|3944.38|3935.68|3943.59|3934.89|3944.41|3935.71|3943.58|3934.88|28
1630982870000|2021-09-07 02:47:50|3943.63|3934.93|3942.62|3933.92|3943.63|3934.93|3942.58|3933.88|32
1630982880000|2021-09-07 02:48:00|3942.66|3933.96|3943.07|3934.37|3943.26|3934.56|3942.6|3933.9|26
1630982890000|2021-09-07 02:48:10|3943.03|3934.33|3943.04|3934.34|3943.09|3934.39|3942.89|3934.19|32
1630982900000|2021-09-07 02:48:20|3943.05|3934.35|3942.91|3934.21|3943.05|3934.35|3942.87|3934.17|32
1630982910000|2021-09-07 02:48:30|3942.9|3934.2|3942.77|3934.07|3942.9|3934.2|3942.73|3934.03|25
1630982920000|2021-09-07 02:48:40|3942.94|3934.24|3943.72|3935.02|3943.77|3935.07|3942.9|3934.2|32
1630982930000|2021-09-07 02:48:50|3943.73|3935.03|3943.25|3934.55|3943.77|3935.07|3943.05|3934.35|25
1630982940000|2021-09-07 02:49:00|3943.47|3934.77|3943.58|3934.88|3943.72|3935.02|3943.46|3934.76|11
1630982950000|2021-09-07 02:49:10|3943.81|3935.11|3943.72|3935.02|3943.9|3935.2|3943.58|3934.88|19
1630982960000|2021-09-07 02:49:20|3943.69|3934.99|3944.2|3935.5|3944.2|3935.5|3943.37|3934.67|34
1630982970000|2021-09-07 02:49:30|3943.98|3935.28|3944.17|3935.47|3944.34|3935.64|3943.72|3935.02|34
1630982980000|2021-09-07 02:49:40|3944.16|3935.46|3944.09|3935.39|3944.55|3935.85|3943.74|3935.04|31
1630982990000|2021-09-07 02:49:50|3943.71|3935.01|3943.3|3934.6|3944.39|3935.69|3942.85|3934.15|25
1630983000000|2021-09-07 02:50:00|3943.32|3934.62|3943.58|3934.88|3943.76|3935.06|3943.13|3934.43|29
1630983010000|2021-09-07 02:50:10|3943.59|3934.89|3943.63|3934.93|3943.79|3935.09|3943.47|3934.77|37
1630983020000|2021-09-07 02:50:20|3943.58|3934.88|3943.72|3935.02|3943.88|3935.18|3943.55|3934.85|33
1630983030000|2021-09-07 02:50:30|3943.68|3934.98|3943.15|3934.45|3943.68|3934.98|3943.07|3934.37|36
1630983040000|2021-09-07 02:50:40|3943.14|3934.44|3943.57|3934.87|3943.82|3935.12|3943.12|3934.42|37
1630983050000|2021-09-07 02:50:50|3943.58|3934.88|3943.81|3935.11|3943.86|3935.16|3943.09|3934.39|28
1630983060000|2021-09-07 02:51:00|3943.73|3935.03|3943.85|3935.15|3944.18|3935.48|3943.73|3935.03|23
1630983070000|2021-09-07 02:51:10|3943.83|3935.13|3943.72|3935.02|3943.94|3935.24|3943.72|3935.02|21
1630983080000|2021-09-07 02:51:20|3943.77|3935.07|3943.73|3935.03|3943.91|3935.21|3943.73|3935.03|24
1630983090000|2021-09-07 02:51:30|3943.77|3935.07|3943.67|3934.97|3943.98|3935.28|3943.53|3934.83|24
1630983100000|2021-09-07 02:51:40|3943.87|3935.17|3945.22|3936.52|3945.37|3936.67|3943.87|3935.17|31
1630983110000|2021-09-07 02:51:50|3945.21|3936.51|3945.07|3936.37|3945.38|3936.68|3944.88|3936.18|13
1630983120000|2021-09-07 02:52:00|3945.17|3936.47|3944.91|3936.21|3945.65|3936.95|3944.55|3935.85|33
1630983130000|2021-09-07 02:52:10|3945.34|3936.64|3945.68|3936.98|3946.13|3937.43|3944.91|3936.21|31
1630983140000|2021-09-07 02:52:20|3945.71|3937.01|3944.88|3936.18|3945.87|3937.17|3944.79|3936.09|34
1630983150000|2021-09-07 02:52:30|3945|3936.3|3945.2|3936.5|3945.86|3937.16|3944.98|3936.28|33
1630983160000|2021-09-07 02:52:40|3945.18|3936.48|3945.1|3936.4|3945.81|3937.11|3944.32|3935.62|25
1630983170000|2021-09-07 02:52:50|3945.11|3936.41|3944.97|3936.27|3945.56|3936.86|3944.63|3935.93|33
1630983180000|2021-09-07 02:53:00|3944.88|3936.18|3945.49|3936.79|3945.59|3936.89|3944.8|3936.1|30
1630983190000|2021-09-07 02:53:10|3945.77|3937.07|3947.87|3939.17|3947.87|3939.17|3945.11|3936.41|28
1630983200000|2021-09-07 02:53:20|3946.65|3937.95|3945.52|3936.82|3948.16|3939.46|3945.52|3936.82|35
1630983210000|2021-09-07 02:53:30|3945.61|3936.91|3941.58|3932.88|3945.61|3936.91|3940.86|3932.16|38
1630983220000|2021-09-07 02:53:40|3941.5|3932.8|3940.39|3931.69|3941.51|3932.81|3940.31|3931.61|37
1630983230000|2021-09-07 02:53:50|3940.34|3931.64|3938.97|3930.27|3940.46|3931.76|3938.7|3930|33
1630983240000|2021-09-07 02:54:00|3939.05|3930.35|3937.97|3929.27|3939.28|3930.58|3937.9|3929.2|37
1630983250000|2021-09-07 02:54:10|3938.32|3929.62|3935.75|3927.05|3938.36|3929.66|3935.75|3927.05|38
1630983260000|2021-09-07 02:54:20|3935.94|3927.24|3935.55|3926.85|3935.94|3927.24|3934.52|3925.82|37
1630983270000|2021-09-07 02:54:30|3935.53|3926.83|3935.73|3927.03|3935.83|3927.13|3935.19|3926.49|36
1630983280000|2021-09-07 02:54:40|3935.92|3927.22|3936.77|3928.07|3936.87|3928.17|3935.43|3926.73|35
1630983290000|2021-09-07 02:54:50|3936.67|3927.97|3936.04|3927.34|3936.99|3928.29|3935.89|3927.19|36
1630983300000|2021-09-07 02:55:00|3936.11|3927.41|3935.57|3926.87|3936.16|3927.46|3935.39|3926.69|33
1630983310000|2021-09-07 02:55:10|3935.51|3926.81|3935.57|3926.87|3936.37|3927.67|3935.35|3926.65|37
1630983320000|2021-09-07 02:55:20|3935.6|3926.9|3935.64|3926.94|3935.71|3927.01|3935.3|3926.6|37
1630983330000|2021-09-07 02:55:30|3935.47|3926.77|3935.29|3926.59|3935.79|3927.09|3935.24|3926.54|31
1630983340000|2021-09-07 02:55:40|3935.27|3926.57|3935.43|3926.73|3935.53|3926.83|3935.24|3926.54|28
1630983350000|2021-09-07 02:55:50|3935.44|3926.74|3936.63|3927.93|3936.63|3927.93|3935.38|3926.68|18
1630983360000|2021-09-07 02:56:00|3936.65|3927.95|3937.19|3928.49|3937.4|3928.7|3936.63|3927.93|25
1630983370000|2021-09-07 02:56:10|3937.16|3928.46|3936.85|3928.15|3937.16|3928.46|3936.79|3928.09|23
1630983380000|2021-09-07 02:56:20|3936.87|3928.17|3936.9|3928.2|3936.9|3928.2|3936.79|3928.09|7
1630983390000|2021-09-07 02:56:30|3936.88|3928.18|3936.02|3927.32|3936.98|3928.28|3935.99|3927.29|34
1630983400000|2021-09-07 02:56:40|3935.99|3927.29|3936.05|3927.35|3936.56|3927.86|3935.83|3927.13|38
1630983410000|2021-09-07 02:56:50|3936.06|3927.36|3935.96|3927.26|3936.06|3927.36|3935.74|3927.04|34
1630983420000|2021-09-07 02:57:00|3935.99|3927.29|3935.01|3926.31|3935.99|3927.29|3934.88|3926.18|38
1630983430000|2021-09-07 02:57:10|3935|3926.3|3933.66|3924.96|3935.16|3926.46|3933.66|3924.96|32
1630983440000|2021-09-07 02:57:20|3933.53|3924.83|3933.65|3924.95|3933.65|3924.95|3933.4|3924.7|28
1630983450000|2021-09-07 02:57:30|3933.66|3924.96|3936.22|3927.52|3936.48|3927.78|3933.66|3924.96|33
1630983460000|2021-09-07 02:57:40|3936.42|3927.72|3937.45|3928.75|3937.73|3929.03|3936.42|3927.72|28
1630983470000|2021-09-07 02:57:50|3937.31|3928.61|3938.32|3929.62|3938.43|3929.73|3936.03|3927.33|35
1630983480000|2021-09-07 02:58:00|3938.35|3929.65|3938.59|3929.89|3939.35|3930.65|3938.19|3929.49|29
1630983490000|2021-09-07 02:58:10|3938.58|3929.88|3939.8|3931.1|3939.8|3931.1|3936.35|3927.65|35
1630983500000|2021-09-07 02:58:20|3939.87|3931.17|3938.51|3929.81|3939.87|3931.17|3938.41|3929.71|35
1630983510000|2021-09-07 02:58:30|3938.57|3929.87|3937.02|3928.32|3939.06|3930.36|3937.02|3928.32|39
1630983520000|2021-09-07 02:58:40|3937.01|3928.31|3938.51|3929.81|3938.62|3929.92|3936.96|3928.26|38
1630983530000|2021-09-07 02:58:50|3938.64|3929.94|3938.09|3929.39|3939.24|3930.54|3937.6|3928.9|40
1630983540000|2021-09-07 02:59:00|3938.11|3929.41|3938.42|3929.72|3938.68|3929.98|3937.95|3929.25|33
1630983550000|2021-09-07 02:59:10|3938.4|3929.7|3938.73|3930.03|3938.73|3930.03|3937.6|3928.9|33
1630983560000|2021-09-07 02:59:20|3938.68|3929.98|3938.92|3930.22|3938.98|3930.28|3938.55|3929.85|31
1630983570000|2021-09-07 02:59:30|3938.89|3930.19|3937.78|3929.08|3939.54|3930.84|3937.7|3929|38
1630983580000|2021-09-07 02:59:40|3937.72|3929.02|3938.86|3930.16|3939.04|3930.34|3937.68|3928.98|37
1630983590000|2021-09-07 02:59:50|3938.77|3930.07|3938.62|3929.92|3938.79|3930.09|3937.69|3928.99|36
1630983600000|2021-09-07 03:00:00|3938.6|3929.9|3942.25|3933.55|3942.41|3933.71|3938.35|3929.65|39
1630983610000|2021-09-07 03:00:10|3942.4|3933.7|3941.24|3932.54|3942.4|3933.7|3940.93|3932.23|33
1630983620000|2021-09-07 03:00:20|3941.53|3932.83|3941.38|3932.68|3941.86|3933.16|3941.24|3932.54|23
1630983630000|2021-09-07 03:00:30|3941.37|3932.67|3940.99|3932.29|3941.37|3932.67|3940.88|3932.18|16
1630983640000|2021-09-07 03:00:40|3941.07|3932.37|3940.57|3931.87|3941.07|3932.37|3940.39|3931.69|25
1630983650000|2021-09-07 03:00:50|3940.55|3931.85|3940.25|3931.55|3941.44|3932.74|3939.42|3930.72|35
1630983660000|2021-09-07 03:01:00|3940.23|3931.53|3940.68|3931.98|3941.61|3932.91|3940.23|3931.53|34
1630983670000|2021-09-07 03:01:10|3940.57|3931.87|3938.33|3929.63|3940.75|3932.05|3938.33|3929.63|35
1630983680000|2021-09-07 03:01:20|3938.28|3929.58|3938.29|3929.59|3938.39|3929.69|3937.16|3928.46|38
1630983690000|2021-09-07 03:01:30|3938.32|3929.62|3937.3|3928.6|3938.32|3929.62|3937.08|3928.38|37
1630983700000|2021-09-07 03:01:40|3937.26|3928.56|3937.43|3928.73|3937.62|3928.92|3937.1|3928.4|36
1630983710000|2021-09-07 03:01:50|3937.5|3928.8|3937.01|3928.31|3938.01|3929.31|3936.93|3928.23|36
1630983720000|2021-09-07 03:02:00|3936.99|3928.29|3937.54|3928.84|3937.77|3929.07|3936.99|3928.29|38
1630983730000|2021-09-07 03:02:10|3937.44|3928.74|3937.31|3928.61|3937.47|3928.77|3936.99|3928.29|35
1630983740000|2021-09-07 03:02:20|3937.27|3928.57|3936.37|3927.67|3937.28|3928.58|3936.31|3927.61|37
1630983750000|2021-09-07 03:02:30|3936.32|3927.62|3936.37|3927.67|3936.43|3927.73|3936.12|3927.42|34
1630983760000|2021-09-07 03:02:40|3936.4|3927.7|3936.68|3927.98|3937.3|3928.6|3936.26|3927.56|33
1630983770000|2021-09-07 03:02:50|3936.69|3927.99|3936.43|3927.73|3936.72|3928.02|3936.4|3927.7|29
1630983780000|2021-09-07 03:03:00|3936.61|3927.91|3937.04|3928.34|3937.4|3928.7|3936.43|3927.73|37
1630983790000|2021-09-07 03:03:10|3936.96|3928.26|3936.89|3928.19|3937|3928.3|3936.34|3927.64|31
1630983800000|2021-09-07 03:03:20|3937.05|3928.35|3936.95|3928.25|3937.55|3928.85|3936.46|3927.76|35
1630983810000|2021-09-07 03:03:30|3936.56|3927.86|3936.45|3927.75|3937.02|3928.32|3936.41|3927.71|34
1630983820000|2021-09-07 03:03:40|3936.51|3927.81|3936.86|3928.16|3936.87|3928.17|3936.38|3927.68|30
1630983830000|2021-09-07 03:03:50|3936.61|3927.91|3936.6|3927.9|3936.96|3928.26|3936.46|3927.76|30
1630983840000|2021-09-07 03:04:00|3936.65|3927.95|3936.94|3928.24|3936.94|3928.24|3936.32|3927.62|33
1630983850000|2021-09-07 03:04:10|3936.97|3928.27|3937.27|3928.57|3937.27|3928.57|3936.66|3927.96|30
1630983860000|2021-09-07 03:04:20|3937.28|3928.58|3938|3929.3|3938.29|3929.59|3937.28|3928.58|39
1630983870000|2021-09-07 03:04:30|3937.56|3928.86|3938.19|3929.49|3939.25|3930.55|3937.56|3928.86|37
1630983880000|2021-09-07 03:04:40|3938.21|3929.51|3938.54|3929.84|3938.89|3930.19|3938.21|3929.51|33
1630983890000|2021-09-07 03:04:50|3938.42|3929.72|3937.98|3929.28|3939.56|3930.86|3937.45|3928.75|33
1630983900000|2021-09-07 03:05:00|3937.42|3928.72|3937.68|3928.98|3937.95|3929.25|3937.42|3928.72|30
1630983910000|2021-09-07 03:05:10|3937.64|3928.94|3937.52|3928.82|3937.95|3929.25|3937.49|3928.79|29
1630983920000|2021-09-07 03:05:20|3937.67|3928.97|3937.74|3929.04|3937.98|3929.28|3937.57|3928.87|28
1630983930000|2021-09-07 03:05:30|3937.71|3929.01|3937.77|3929.07|3937.93|3929.23|3937.43|3928.73|32
1630983940000|2021-09-07 03:05:40|3937.76|3929.06|3937.74|3929.04|3937.85|3929.15|3937.53|3928.83|31
1630983950000|2021-09-07 03:05:50|3937.62|3928.92|3937.79|3929.09|3938.33|3929.63|3937.45|3928.75|36
1630983960000|2021-09-07 03:06:00|3937.77|3929.07|3937.5|3928.8|3937.77|3929.07|3937.07|3928.37|35
1630983970000|2021-09-07 03:06:10|3937.44|3928.74|3937.29|3928.59|3937.65|3928.95|3937.1|3928.4|32
1630983980000|2021-09-07 03:06:20|3937.2|3928.5|3937.55|3928.85|3937.55|3928.85|3937.2|3928.5|30
1630983990000|2021-09-07 03:06:30|3937.47|3928.77|3934.58|3925.88|3937.59|3928.89|3934.52|3925.82|40
1630984000000|2021-09-07 03:06:40|3934.59|3925.89|3934|3925.3|3934.76|3926.06|3933.57|3924.87|33
1630984010000|2021-09-07 03:06:50|3933.87|3925.17|3933.63|3924.93|3934.03|3925.33|3933.59|3924.89|36
1630984020000|2021-09-07 03:07:00|3933.55|3924.85|3934.47|3925.77|3935.11|3926.41|3933.54|3924.84|38
1630984030000|2021-09-07 03:07:10|3934.49|3925.79|3934.65|3925.95|3934.91|3926.21|3934.35|3925.65|38
1630984040000|2021-09-07 03:07:20|3934.7|3926|3934.1|3925.4|3934.74|3926.04|3933.9|3925.2|34
1630984050000|2021-09-07 03:07:30|3933.85|3925.15|3934.42|3925.72|3934.52|3925.82|3933.34|3924.64|35
1630984060000|2021-09-07 03:07:40|3934.4|3925.7|3934.51|3925.81|3934.87|3926.17|3934.24|3925.54|37
1630984070000|2021-09-07 03:07:50|3934.32|3925.62|3934.7|3926|3934.7|3926|3932.78|3924.08|36
1630984080000|2021-09-07 03:08:00|3934.67|3925.97|3934.92|3926.22|3935.25|3926.55|3934.67|3925.97|38
1630984090000|2021-09-07 03:08:10|3934.94|3926.24|3934.56|3925.86|3935.1|3926.4|3934.19|3925.49|37
1630984100000|2021-09-07 03:08:20|3934.54|3925.84|3934.26|3925.56|3936.14|3927.44|3934.26|3925.56|38
1630984110000|2021-09-07 03:08:30|3934.28|3925.58|3934.84|3926.14|3935.25|3926.55|3934.27|3925.57|34
1630984120000|2021-09-07 03:08:40|3934.93|3926.23|3934.96|3926.26|3934.97|3926.27|3934.63|3925.93|31
1630984130000|2021-09-07 03:08:50|3934.94|3926.24|3937.35|3928.65|3937.35|3928.65|3934.91|3926.21|33
1630984140000|2021-09-07 03:09:00|3937.36|3928.66|3936.28|3927.58|3937.36|3928.66|3936.2|3927.5|38
1630984150000|2021-09-07 03:09:10|3936.27|3927.57|3936.63|3927.93|3936.87|3928.17|3935.9|3927.2|28
1630984160000|2021-09-07 03:09:20|3936.67|3927.97|3937.13|3928.43|3937.15|3928.45|3936.67|3927.97|21
1630984170000|2021-09-07 03:09:30|3937.15|3928.45|3937.11|3928.41|3937.15|3928.45|3936.54|3927.84|31
1630984180000|2021-09-07 03:09:40|3936.9|3928.2|3936.98|3928.28|3937.19|3928.49|3936.9|3928.2|21
1630984190000|2021-09-07 03:09:50|3936.96|3928.26|3936.76|3928.06|3937.1|3928.4|3936.36|3927.66|28
1630984200000|2021-09-07 03:10:00|3936.79|3928.09|3936.95|3928.25|3937.6|3928.9|3936.76|3928.06|31
1630984210000|2021-09-07 03:10:10|3937.23|3928.53|3937.05|3928.35|3937.55|3928.85|3936.63|3927.93|35
1630984220000|2021-09-07 03:10:20|3937.25|3928.55|3939.03|3930.33|3939.22|3930.52|3937.06|3928.36|31
1630984230000|2021-09-07 03:10:30|3939.14|3930.44|3937.07|3928.37|3939.14|3930.44|3937.05|3928.35|35
1630984240000|2021-09-07 03:10:40|3937.06|3928.36|3934.26|3925.56|3937.06|3928.36|3934.26|3925.56|36
1630984250000|2021-09-07 03:10:50|3934.25|3925.55|3935.33|3926.63|3935.48|3926.78|3934.25|3925.55|37
1630984260000|2021-09-07 03:11:00|3935.4|3926.7|3933.83|3925.13|3935.55|3926.85|3933.83|3925.13|37
1630984270000|2021-09-07 03:11:10|3933.85|3925.15|3934.51|3925.81|3934.57|3925.87|3933.82|3925.12|36
1630984280000|2021-09-07 03:11:20|3934.55|3925.85|3934.48|3925.78|3934.9|3926.2|3934.39|3925.69|33
1630984290000|2021-09-07 03:11:30|3934.46|3925.76|3934.82|3926.12|3936.15|3927.45|3934.39|3925.69|38
1630984300000|2021-09-07 03:11:40|3934.85|3926.15|3935.25|3926.55|3935.8|3927.1|3934.62|3925.92|27
1630984310000|2021-09-07 03:11:50|3935.57|3926.87|3935.28|3926.58|3935.81|3927.11|3935.18|3926.48|21
1630984320000|2021-09-07 03:12:00|3935.66|3926.96|3935.3|3926.6|3935.82|3927.12|3935.17|3926.47|13
1630984330000|2021-09-07 03:12:10|3935.63|3926.93|3935.61|3926.91|3935.63|3926.93|3935.16|3926.46|20
1630984340000|2021-09-07 03:12:20|3935.62|3926.92|3935.24|3926.54|3935.69|3926.99|3935.24|3926.54|17
1630984350000|2021-09-07 03:12:30|3935.61|3926.91|3935.82|3927.12|3935.88|3927.18|3935.24|3926.54|25
1630984360000|2021-09-07 03:12:40|3935.83|3927.13|3936|3927.3|3936.28|3927.58|3935.69|3926.99|31
1630984370000|2021-09-07 03:12:50|3936.39|3927.69|3935.84|3927.14|3936.39|3927.69|3935.75|3927.05|36
1630984380000|2021-09-07 03:13:00|3936.47|3927.77|3935.66|3926.96|3936.52|3927.82|3935.66|3926.96|38
1630984390000|2021-09-07 03:13:10|3935.67|3926.97|3935.75|3927.05|3936.44|3927.74|3935.67|3926.97|28
1630984400000|2021-09-07 03:13:20|3935.92|3927.22|3937.22|3928.52|3938.92|3930.22|3935.79|3927.09|37
1630984410000|2021-09-07 03:13:30|3937.23|3928.53|3938.21|3929.51|3938.39|3929.69|3937.14|3928.44|28
1630984420000|2021-09-07 03:13:40|3938.22|3929.52|3938.53|3929.83|3938.55|3929.85|3937.15|3928.45|36
1630984430000|2021-09-07 03:13:50|3938.46|3929.76|3938.05|3929.35|3938.48|3929.78|3937.32|3928.62|32
1630984440000|2021-09-07 03:14:00|3938.07|3929.37|3937.89|3929.19|3938.73|3930.03|3937.49|3928.79|29
1630984450000|2021-09-07 03:14:10|3937.9|3929.2|3938.22|3929.52|3938.59|3929.89|3937.89|3929.19|26
1630984460000|2021-09-07 03:14:20|3938.15|3929.45|3937.8|3929.1|3938.15|3929.45|3937.71|3929.01|9
1630984470000|2021-09-07 03:14:30|3937.77|3929.07|3937.4|3928.7|3937.94|3929.24|3937.3|3928.6|29
1630984480000|2021-09-07 03:14:40|3937.39|3928.69|3936.91|3928.21|3937.39|3928.69|3936.49|3927.79|25
1630984490000|2021-09-07 03:14:50|3936.93|3928.23|3937.23|3928.53|3937.23|3928.53|3936.67|3927.97|23
1630984500000|2021-09-07 03:15:00|3937.24|3928.54|3937.26|3928.56|3937.78|3929.08|3937.24|3928.54|24
1630984510000|2021-09-07 03:15:10|3937.21|3928.51|3936.71|3928.01|3937.21|3928.51|3936.58|3927.88|27
1630984520000|2021-09-07 03:15:20|3936.69|3927.99|3936.73|3928.03|3937.01|3928.31|3936.55|3927.85|37
1630984530000|2021-09-07 03:15:30|3936.98|3928.28|3936.68|3927.98|3936.99|3928.29|3936.66|3927.96|25
1630984540000|2021-09-07 03:15:40|3936.7|3928|3936.73|3928.03|3936.75|3928.05|3936.68|3927.98|19
1630984550000|2021-09-07 03:15:50|3936.66|3927.96|3937.91|3929.21|3937.91|3929.21|3936.59|3927.89|30
1630984560000|2021-09-07 03:16:00|3937.82|3929.12|3937.64|3928.94|3938.73|3930.03|3937.63|3928.93|33
1630984570000|2021-09-07 03:16:10|3937.57|3928.87|3938.28|3929.58|3938.89|3930.19|3937.49|3928.79|36
1630984580000|2021-09-07 03:16:20|3938.12|3929.42|3938.32|3929.62|3938.97|3930.27|3937.92|3929.22|33
1630984590000|2021-09-07 03:16:30|3938.34|3929.64|3939.32|3930.62|3939.49|3930.79|3938.22|3929.52|34
1630984600000|2021-09-07 03:16:40|3939.33|3930.63|3939.24|3930.54|3939.48|3930.78|3939.15|3930.45|38
1630984610000|2021-09-07 03:16:50|3939.31|3930.61|3938.99|3930.29|3939.5|3930.8|3938.96|3930.26|31
1630984620000|2021-09-07 03:17:00|3939.53|3930.83|3939.48|3930.78|3939.9|3931.2|3938.84|3930.14|35
1630984630000|2021-09-07 03:17:10|3939.81|3931.11|3939.83|3931.13|3940.15|3931.45|3939.72|3931.02|32
1630984640000|2021-09-07 03:17:20|3940.09|3931.39|3939.37|3930.67|3941.29|3932.59|3939.37|3930.67|26
1630984650000|2021-09-07 03:17:30|3939.61|3930.91|3940.19|3931.49|3940.19|3931.49|3939.37|3930.67|35
1630984660000|2021-09-07 03:17:40|3940.05|3931.35|3940.35|3931.65|3940.96|3932.26|3939.71|3931.01|24
1630984670000|2021-09-07 03:17:50|3940.75|3932.05|3940.61|3931.91|3941.25|3932.55|3939.95|3931.25|27
1630984680000|2021-09-07 03:18:00|3941.27|3932.57|3940.88|3932.18|3941.43|3932.73|3940.42|3931.72|37
1630984690000|2021-09-07 03:18:10|3941.12|3932.42|3939.51|3930.81|3941.12|3932.42|3939.5|3930.8|37
1630984700000|2021-09-07 03:18:20|3939.61|3930.91|3939.44|3930.74|3939.76|3931.06|3939.36|3930.66|30
1630984710000|2021-09-07 03:18:30|3939.43|3930.73|3939.48|3930.78|3939.59|3930.89|3939.09|3930.39|32
1630984720000|2021-09-07 03:18:40|3939.77|3931.07|3938.35|3929.65|3939.77|3931.07|3938.29|3929.59|36
1630984730000|2021-09-07 03:18:50|3938.16|3929.46|3938.59|3929.89|3938.82|3930.12|3938.16|3929.46|35
1630984740000|2021-09-07 03:19:00|3938.56|3929.86|3938.74|3930.04|3938.76|3930.06|3938.48|3929.78|31
1630984750000|2021-09-07 03:19:10|3938.83|3930.13|3939.74|3931.04|3940.1|3931.4|3938.82|3930.12|23
1630984760000|2021-09-07 03:19:20|3939.28|3930.58|3938|3929.3|3939.28|3930.58|3937.34|3928.64|26
1630984770000|2021-09-07 03:19:30|3937.84|3929.14|3937.58|3928.88|3938.35|3929.65|3937.58|3928.88|31
1630984780000|2021-09-07 03:19:40|3937.63|3928.93|3937.56|3928.86|3937.82|3929.12|3937.11|3928.41|31
1630984790000|2021-09-07 03:19:50|3937.61|3928.91|3938.02|3929.32|3938.12|3929.42|3937.53|3928.83|24
1630984800000|2021-09-07 03:20:00|3938.07|3929.37|3937.26|3928.56|3938.15|3929.45|3936.6|3927.9|30
1630984810000|2021-09-07 03:20:10|3937.24|3928.54|3936.85|3928.15|3937.24|3928.54|3936.44|3927.74|30
1630984820000|2021-09-07 03:20:20|3937.05|3928.35|3936.79|3928.09|3937.3|3928.6|3936.79|3928.09|36
1630984830000|2021-09-07 03:20:30|3936.98|3928.28|3935.77|3927.07|3936.98|3928.28|3935.26|3926.56|37
1630984840000|2021-09-07 03:20:40|3935.74|3927.04|3935.13|3926.43|3935.9|3927.2|3935.13|3926.43|36
1630984850000|2021-09-07 03:20:50|3935.72|3927.02|3935.13|3926.43|3935.72|3927.02|3934.61|3925.91|38
1630984860000|2021-09-07 03:21:00|3934.91|3926.21|3934.23|3925.53|3935.1|3926.4|3934.23|3925.53|38
1630984870000|2021-09-07 03:21:10|3934.19|3925.49|3934.18|3925.48|3934.6|3925.9|3933.94|3925.24|37
1630984880000|2021-09-07 03:21:20|3934.11|3925.41|3933.53|3924.83|3934.46|3925.76|3933.31|3924.61|35
1630984890000|2021-09-07 03:21:30|3933.51|3924.81|3934.11|3925.41|3934.11|3925.41|3933.08|3924.38|38
1630984900000|2021-09-07 03:21:40|3933.89|3925.19|3934.61|3925.91|3934.76|3926.06|3933.82|3925.12|36
1630984910000|2021-09-07 03:21:50|3934.56|3925.86|3934.75|3926.05|3935.01|3926.31|3934.56|3925.86|39
1630984920000|2021-09-07 03:22:00|3934.77|3926.07|3934.68|3925.98|3935.33|3926.63|3934.31|3925.61|37
1630984930000|2021-09-07 03:22:10|3935.13|3926.43|3934.98|3926.28|3935.95|3927.25|3934.98|3926.28|35
1630984940000|2021-09-07 03:22:20|3935.05|3926.35|3934.2|3925.5|3935.85|3927.15|3934.05|3925.35|35
1630984950000|2021-09-07 03:22:30|3934.25|3925.55|3934.28|3925.58|3934.54|3925.84|3934.17|3925.47|33
1630984960000|2021-09-07 03:22:40|3934.29|3925.59|3934.13|3925.43|3934.46|3925.76|3934.05|3925.35|35
1630984970000|2021-09-07 03:22:50|3934.24|3925.54|3933.3|3924.6|3934.68|3925.98|3933.3|3924.6|35
1630984980000|2021-09-07 03:23:00|3933.21|3924.51|3932.93|3924.23|3933.91|3925.21|3932.92|3924.22|34
1630984990000|2021-09-07 03:23:10|3932.97|3924.27|3933.27|3924.57|3933.27|3924.57|3932.97|3924.27|27
1630985000000|2021-09-07 03:23:20|3933.52|3924.82|3932.97|3924.27|3933.94|3925.24|3932.83|3924.13|33
1630985010000|2021-09-07 03:23:30|3933.04|3924.34|3933.05|3924.35|3933.08|3924.38|3932.89|3924.19|32
1630985020000|2021-09-07 03:23:40|3933.08|3924.38|3932.95|3924.25|3933.08|3924.38|3932.6|3923.9|29
1630985030000|2021-09-07 03:23:50|3932.88|3924.18|3933.47|3924.77|3933.83|3925.13|3932.88|3924.18|30
1630985040000|2021-09-07 03:24:00|3933.6|3924.9|3933.04|3924.34|3933.6|3924.9|3932.77|3924.07|27
1630985050000|2021-09-07 03:24:10|3932.9|3924.2|3932.7|3924|3933.19|3924.49|3932.6|3923.9|26
1630985060000|2021-09-07 03:24:20|3932.81|3924.11|3932.65|3923.95|3932.9|3924.2|3932.64|3923.94|33
1630985070000|2021-09-07 03:24:30|3933.41|3924.71|3932.51|3923.81|3933.41|3924.71|3932.31|3923.61|35
1630985080000|2021-09-07 03:24:40|3932.55|3923.85|3933.35|3924.65|3934.1|3925.4|3932.13|3923.43|39
1630985090000|2021-09-07 03:24:50|3933.41|3924.71|3932.9|3924.2|3933.86|3925.16|3932.56|3923.86|38
1630985100000|2021-09-07 03:25:00|3932.85|3924.15|3932.46|3923.76|3933.11|3924.41|3932.45|3923.75|36
1630985110000|2021-09-07 03:25:10|3932.44|3923.74|3932.03|3923.33|3932.81|3924.11|3932.03|3923.33|36
1630985120000|2021-09-07 03:25:20|3932.1|3923.4|3932.41|3923.71|3932.48|3923.78|3932.02|3923.32|39
1630985130000|2021-09-07 03:25:30|3932.42|3923.72|3931.72|3923.02|3932.42|3923.72|3931.65|3922.95|38
1630985140000|2021-09-07 03:25:40|3931.83|3923.13|3931.8|3923.1|3932.15|3923.45|3931.52|3922.82|32
1630985150000|2021-09-07 03:25:50|3931.72|3923.02|3931.94|3923.24|3932.34|3923.64|3931.63|3922.93|38
1630985160000|2021-09-07 03:26:00|3931.78|3923.08|3930.29|3921.59|3932.02|3923.32|3930.25|3921.55|38
1630985170000|2021-09-07 03:26:10|3930.57|3921.87|3930.14|3921.44|3930.74|3922.04|3930.03|3921.33|33
1630985180000|2021-09-07 03:26:20|3930.13|3921.43|3930.08|3921.38|3930.47|3921.77|3930|3921.3|35
1630985190000|2021-09-07 03:26:30|3930.02|3921.32|3930.21|3921.51|3930.21|3921.51|3929.98|3921.28|30
1630985200000|2021-09-07 03:26:40|3930.13|3921.43|3930.19|3921.49|3930.21|3921.51|3930.04|3921.34|22
1630985210000|2021-09-07 03:26:50|3930.15|3921.45|3929.8|3921.1|3930.16|3921.46|3929.78|3921.08|27
1630985220000|2021-09-07 03:27:00|3929.91|3921.21|3928.03|3919.33|3929.94|3921.24|3927.85|3919.15|36
1630985230000|2021-09-07 03:27:10|3928.49|3919.79|3928.04|3919.34|3928.74|3920.04|3928.04|3919.34|31
1630985240000|2021-09-07 03:27:20|3927.85|3919.15|3928.13|3919.43|3928.88|3920.18|3927.72|3919.02|37
1630985250000|2021-09-07 03:27:30|3928.12|3919.42|3928.34|3919.64|3928.76|3920.06|3927.77|3919.07|35
1630985260000|2021-09-07 03:27:40|3928.37|3919.67|3927.79|3919.09|3928.42|3919.72|3927.77|3919.07|25
1630985270000|2021-09-07 03:27:50|3927.83|3919.13|3927.91|3919.21|3927.95|3919.25|3927.46|3918.76|29
1630985280000|2021-09-07 03:28:00|3927.95|3919.25|3926.95|3918.25|3927.99|3919.29|3926.95|3918.25|34
1630985290000|2021-09-07 03:28:10|3926.8|3918.1|3926.71|3918.01|3926.8|3918.1|3926.66|3917.96|23
1630985300000|2021-09-07 03:28:20|3926.65|3917.95|3928.24|3919.54|3928.24|3919.54|3926.65|3917.95|18
1630985310000|2021-09-07 03:28:30|3928.41|3919.71|3927.49|3918.79|3928.9|3920.2|3927.49|3918.79|30
1630985320000|2021-09-07 03:28:40|3927.61|3918.91|3927.19|3918.49|3927.61|3918.91|3926.92|3918.22|29
1630985330000|2021-09-07 03:28:50|3927.18|3918.48|3926.67|3917.97|3927.28|3918.58|3926.67|3917.97|28
1630985340000|2021-09-07 03:29:00|3927.03|3918.33|3926.59|3917.89|3927.93|3919.23|3926.59|3917.89|36
1630985350000|2021-09-07 03:29:10|3926.48|3917.78|3926.2|3917.5|3926.54|3917.84|3926.04|3917.34|34
1630985360000|2021-09-07 03:29:20|3925.48|3916.78|3925.1|3916.4|3926.06|3917.36|3925.04|3916.34|34
1630985370000|2021-09-07 03:29:30|3925.11|3916.41|3923.51|3914.81|3925.31|3916.61|3923.51|3914.81|36
1630985380000|2021-09-07 03:29:40|3923.22|3914.52|3923.78|3915.08|3923.8|3915.1|3923.1|3914.4|36
1630985390000|2021-09-07 03:29:50|3923.75|3915.05|3923.79|3915.09|3923.92|3915.22|3922.96|3914.26|36
1630985400000|2021-09-07 03:30:00|3923.8|3915.1|3923.62|3914.92|3924.33|3915.63|3922.84|3914.14|36
1630985410000|2021-09-07 03:30:10|3923.64|3914.94|3923.83|3915.13|3924.04|3915.34|3923.24|3914.54|33
1630985420000|2021-09-07 03:30:20|3923.85|3915.15|3924.88|3916.18|3925.42|3916.72|3923.82|3915.12|38
1630985430000|2021-09-07 03:30:30|3925.02|3916.32|3925.39|3916.69|3925.58|3916.88|3925.02|3916.32|22
1630985440000|2021-09-07 03:30:40|3925.4|3916.7|3925.41|3916.71|3926.08|3917.38|3924.97|3916.27|27
1630985450000|2021-09-07 03:30:50|3925.39|3916.69|3925.33|3916.63|3925.82|3917.12|3925.29|3916.59|33
1630985460000|2021-09-07 03:31:00|3925.34|3916.64|3925.51|3916.81|3925.52|3916.82|3925.14|3916.44|19
1630985470000|2021-09-07 03:31:10|3925.46|3916.76|3925.34|3916.64|3925.46|3916.76|3925.32|3916.62|8
1630985480000|2021-09-07 03:31:20|3925.4|3916.7|3925.63|3916.93|3926.16|3917.46|3925.14|3916.44|22
1630985490000|2021-09-07 03:31:30|3925.65|3916.95|3926.1|3917.4|3926.88|3918.18|3925.5|3916.8|29
1630985500000|2021-09-07 03:31:40|3925.67|3916.97|3926.25|3917.55|3926.33|3917.63|3925.67|3916.97|20
1630985510000|2021-09-07 03:31:50|3926.23|3917.53|3926.6|3917.9|3926.6|3917.9|3926.23|3917.53|17
1630985520000|2021-09-07 03:32:00|3926.27|3917.57|3926.56|3917.86|3926.73|3918.03|3926.27|3917.57|11
1630985530000|2021-09-07 03:32:10|3926.62|3917.92|3926.33|3917.63|3926.62|3917.92|3926.33|3917.63|5
1630985540000|2021-09-07 03:32:20|3926.3|3917.6|3926.24|3917.54|3926.64|3917.94|3926.19|3917.49|9
1630985550000|2021-09-07 03:32:30|3926.25|3917.55|3926.43|3917.73|3926.43|3917.73|3925.62|3916.92|35
1630985560000|2021-09-07 03:32:40|3926.27|3917.57|3926.09|3917.39|3926.37|3917.67|3925.75|3917.05|32
1630985570000|2021-09-07 03:32:50|3926.03|3917.33|3926.16|3917.46|3926.32|3917.62|3926.01|3917.31|33
1630985580000|2021-09-07 03:33:00|3926.15|3917.45|3926.1|3917.4|3926.33|3917.63|3926.05|3917.35|23
1630985590000|2021-09-07 03:33:10|3926.03|3917.33|3926.1|3917.4|3926.19|3917.49|3925.63|3916.93|16
1630985600000|2021-09-07 03:33:20|3926.16|3917.46|3926.72|3918.02|3926.95|3918.25|3925.78|3917.08|32
1630985610000|2021-09-07 03:33:30|3926.71|3918.01|3926.42|3917.72|3926.89|3918.19|3926.32|3917.62|36
1630985620000|2021-09-07 03:33:40|3926.55|3917.85|3926.63|3917.93|3926.89|3918.19|3926.15|3917.45|29
1630985630000|2021-09-07 03:33:50|3926.77|3918.07|3927.78|3919.08|3928.45|3919.75|3926.3|3917.6|27
1630985640000|2021-09-07 03:34:00|3928.33|3919.63|3927.15|3918.45|3928.33|3919.63|3926.66|3917.96|31
1630985650000|2021-09-07 03:34:10|3927.07|3918.37|3927.1|3918.4|3928.23|3919.53|3926.8|3918.1|36
1630985660000|2021-09-07 03:34:20|3927.14|3918.44|3927.43|3918.73|3928.37|3919.67|3927.02|3918.32|39
1630985670000|2021-09-07 03:34:30|3927.44|3918.74|3926.59|3917.89|3927.44|3918.74|3926.42|3917.72|34
1630985680000|2021-09-07 03:34:40|3926.71|3918.01|3926.9|3918.2|3927.04|3918.34|3926.65|3917.95|25
1630985690000|2021-09-07 03:34:50|3926.97|3918.27|3927.5|3918.8|3927.5|3918.8|3926.96|3918.26|33
1630985700000|2021-09-07 03:35:00|3927.19|3918.49|3927.09|3918.39|3927.56|3918.86|3926.99|3918.29|32
1630985710000|2021-09-07 03:35:10|3926.98|3918.28|3926.79|3918.09|3927.11|3918.41|3926.78|3918.08|19
1630985720000|2021-09-07 03:35:20|3926.78|3918.08|3925.69|3916.99|3926.83|3918.13|3925.43|3916.73|27
1630985730000|2021-09-07 03:35:30|3925.68|3916.98|3925.48|3916.78|3925.78|3917.08|3925.45|3916.75|30
1630985740000|2021-09-07 03:35:40|3925.47|3916.77|3925.64|3916.94|3926.43|3917.73|3925.47|3916.77|32
1630985750000|2021-09-07 03:35:50|3925.62|3916.92|3924.22|3915.52|3925.62|3916.92|3924.22|3915.52|28
1630985760000|2021-09-07 03:36:00|3924.21|3915.51|3923.82|3915.12|3924.27|3915.57|3923.82|3915.12|23
1630985770000|2021-09-07 03:36:10|3923.58|3914.88|3922.93|3914.23|3923.59|3914.89|3922.93|3914.23|33
1630985780000|2021-09-07 03:36:20|3922.86|3914.16|3922.56|3913.86|3923.35|3914.65|3922.51|3913.81|33
1630985790000|2021-09-07 03:36:30|3922.45|3913.75|3922.56|3913.86|3922.66|3913.96|3922.13|3913.43|34
1630985800000|2021-09-07 03:36:40|3922.23|3913.53|3921.71|3913.01|3922.55|3913.85|3921.48|3912.78|35
1630985810000|2021-09-07 03:36:50|3921.67|3912.97|3922.37|3913.67|3922.62|3913.92|3921.6|3912.9|36
1630985820000|2021-09-07 03:37:00|3921.84|3913.14|3922.53|3913.83|3923.14|3914.44|3921.82|3913.12|27
1630985830000|2021-09-07 03:37:10|3921.53|3912.83|3921.56|3912.86|3922.79|3914.09|3921.08|3912.38|32
1630985840000|2021-09-07 03:37:20|3921.32|3912.62|3921.32|3912.62|3921.86|3913.16|3921.26|3912.56|26
1630985850000|2021-09-07 03:37:30|3921.81|3913.11|3921.53|3912.83|3921.81|3913.11|3921.2|3912.5|24
1630985860000|2021-09-07 03:37:40|3921.52|3912.82|3921.36|3912.66|3921.82|3913.12|3921.34|3912.64|31
1630985870000|2021-09-07 03:37:50|3921.57|3912.87|3919.6|3910.9|3921.82|3913.12|3919.57|3910.87|24
1630985880000|2021-09-07 03:38:00|3919.31|3910.61|3918.82|3910.12|3919.82|3911.12|3918.82|3910.12|28
1630985890000|2021-09-07 03:38:10|3919.18|3910.48|3918.56|3909.86|3919.4|3910.7|3918.42|3909.72|31
1630985900000|2021-09-07 03:38:20|3918.55|3909.85|3918.73|3910.03|3920.32|3911.62|3918.55|3909.85|36
1630985910000|2021-09-07 03:38:30|3918.56|3909.86|3918.25|3909.55|3918.7|3910|3918.24|3909.54|27
1630985920000|2021-09-07 03:38:40|3918.35|3909.65|3917.84|3909.14|3918.72|3910.02|3917.82|3909.12|39
1630985930000|2021-09-07 03:38:50|3918.13|3909.43|3917.45|3908.75|3918.13|3909.43|3917.31|3908.61|33
1630985940000|2021-09-07 03:39:00|3917.46|3908.76|3918.5|3909.8|3918.74|3910.04|3917.29|3908.59|34
1630985950000|2021-09-07 03:39:10|3918.51|3909.81|3917.95|3909.25|3919.21|3910.51|3917.83|3909.13|36
1630985960000|2021-09-07 03:39:20|3918|3909.3|3917.96|3909.26|3918.1|3909.4|3917.84|3909.14|28
1630985970000|2021-09-07 03:39:30|3917.86|3909.16|3917.8|3909.1|3917.94|3909.24|3917.44|3908.74|32
1630985980000|2021-09-07 03:39:40|3917.74|3909.04|3919.9|3911.2|3919.92|3911.22|3917.64|3908.94|31
1630985990000|2021-09-07 03:39:50|3919.98|3911.28|3919.53|3910.83|3920.39|3911.69|3919.13|3910.43|35
1630986000000|2021-09-07 03:40:00|3919.51|3910.81|3919.38|3910.68|3920.04|3911.34|3919.31|3910.61|32
1630986010000|2021-09-07 03:40:10|3919.37|3910.67|3917.51|3908.81|3919.37|3910.67|3917.51|3908.81|31
1630986020000|2021-09-07 03:40:20|3917.5|3908.8|3916.49|3907.79|3917.5|3908.8|3916.29|3907.59|33
1630986030000|2021-09-07 03:40:30|3916.41|3907.71|3916.98|3908.28|3917.51|3908.81|3916.2|3907.5|37
1630986040000|2021-09-07 03:40:40|3916.48|3907.78|3915.84|3907.14|3916.53|3907.83|3915.83|3907.13|31
1630986050000|2021-09-07 03:40:50|3915.24|3906.54|3914.15|3905.45|3915.24|3906.54|3914.1|3905.4|35
1630986060000|2021-09-07 03:41:00|3914.27|3905.57|3915.4|3906.7|3915.67|3906.97|3913.87|3905.17|30
1630986070000|2021-09-07 03:41:10|3915.33|3906.63|3915.64|3906.94|3916.02|3907.32|3915.32|3906.62|23
1630986080000|2021-09-07 03:41:20|3915.58|3906.88|3916.06|3907.36|3916.06|3907.36|3915.58|3906.88|24
1630986090000|2021-09-07 03:41:30|3915.97|3907.27|3916.88|3908.18|3916.92|3908.22|3915.87|3907.17|22
1630986100000|2021-09-07 03:41:40|3916.84|3908.14|3916.91|3908.21|3916.92|3908.22|3916.83|3908.13|21
1630986110000|2021-09-07 03:41:50|3916.85|3908.15|3918.03|3909.33|3918.33|3909.63|3916.85|3908.15|37
1630986120000|2021-09-07 03:42:00|3917.82|3909.12|3917.06|3908.36|3918.17|3909.47|3917.02|3908.32|36
1630986130000|2021-09-07 03:42:10|3917.07|3908.37|3917.06|3908.36|3918.53|3909.83|3916.82|3908.12|36
1630986140000|2021-09-07 03:42:20|3916.9|3908.2|3916.34|3907.64|3916.9|3908.2|3916.3|3907.6|33
1630986150000|2021-09-07 03:42:30|3916.46|3907.76|3916.46|3907.76|3916.7|3908|3916.38|3907.68|24
1630986160000|2021-09-07 03:42:40|3916.49|3907.79|3915.91|3907.21|3916.57|3907.87|3915.91|3907.21|28
1630986170000|2021-09-07 03:42:50|3915.95|3907.25|3916.54|3907.84|3916.54|3907.84|3915.74|3907.04|29
1630986180000|2021-09-07 03:43:00|3916.57|3907.87|3914.87|3906.17|3916.58|3907.88|3914.7|3906|24
1630986190000|2021-09-07 03:43:10|3914.91|3906.21|3914.8|3906.1|3914.94|3906.24|3914.74|3906.04|23
1630986200000|2021-09-07 03:43:20|3914.66|3905.96|3914.9|3906.2|3915.07|3906.37|3914.35|3905.65|22
1630986210000|2021-09-07 03:43:30|3915.37|3906.67|3914.99|3906.29|3915.38|3906.68|3914.4|3905.7|21
1630986220000|2021-09-07 03:43:40|3914.49|3905.79|3914.93|3906.23|3915.3|3906.6|3914.49|3905.79|29
1630986230000|2021-09-07 03:43:50|3914.71|3906.01|3915.01|3906.31|3915.19|3906.49|3914.4|3905.7|22
1630986240000|2021-09-07 03:44:00|3915.73|3907.03|3915.44|3906.74|3916.23|3907.53|3915.26|3906.56|33
1630986250000|2021-09-07 03:44:10|3915.47|3906.77|3915.38|3906.68|3915.85|3907.15|3915.38|3906.68|22
1630986260000|2021-09-07 03:44:20|3915.45|3906.75|3915.38|3906.68|3915.52|3906.82|3915.27|3906.57|9
1630986270000|2021-09-07 03:44:30|3915.52|3906.82|3914.78|3906.08|3915.52|3906.82|3914.78|3906.08|21
1630986280000|2021-09-07 03:44:40|3914.7|3906|3914.62|3905.92|3914.7|3906|3914.56|3905.86|20
1630986290000|2021-09-07 03:44:50|3914.63|3905.93|3914.44|3905.74|3914.86|3906.16|3914.44|3905.74|29
1630986300000|2021-09-07 03:45:00|3914.45|3905.75|3914.2|3905.5|3914.48|3905.78|3914.2|3905.5|31
1630986310000|2021-09-07 03:45:10|3914.47|3905.77|3914.68|3905.98|3914.68|3905.98|3913.95|3905.25|24
1630986320000|2021-09-07 03:45:20|3914.23|3905.53|3914.19|3905.49|3914.68|3905.98|3913.95|3905.25|26
1630986330000|2021-09-07 03:45:30|3914.15|3905.45|3914.53|3905.83|3915.25|3906.55|3914.08|3905.38|27
1630986340000|2021-09-07 03:45:40|3914.51|3905.81|3914.87|3906.17|3915.01|3906.31|3914.51|3905.81|35
1630986350000|2021-09-07 03:45:50|3914.76|3906.06|3915.35|3906.65|3915.35|3906.65|3914.76|3906.06|22
1630986360000|2021-09-07 03:46:00|3915.32|3906.62|3915.31|3906.61|3915.5|3906.8|3915.1|3906.4|18
1630986370000|2021-09-07 03:46:10|3915.44|3906.74|3916.43|3907.73|3916.67|3907.97|3915.07|3906.37|34
1630986380000|2021-09-07 03:46:20|3916.47|3907.77|3916.54|3907.84|3916.55|3907.85|3916.41|3907.71|19
1630986390000|2021-09-07 03:46:30|3916.57|3907.87|3917.01|3908.31|3917.39|3908.69|3916.43|3907.73|16
1630986400000|2021-09-07 03:46:40|3917.3|3908.6|3919.04|3910.34|3919.38|3910.68|3916.95|3908.25|32
1630986410000|2021-09-07 03:46:50|3918.45|3909.75|3919.07|3910.37|3919.48|3910.78|3918.22|3909.52|33
1630986420000|2021-09-07 03:47:00|3919.05|3910.35|3918.68|3909.98|3919.88|3911.18|3918.68|3909.98|38
1630986430000|2021-09-07 03:47:10|3918.74|3910.04|3918.89|3910.19|3918.98|3910.28|3918.74|3910.04|28
1630986440000|2021-09-07 03:47:20|3918.79|3910.09|3919.01|3910.31|3919.17|3910.47|3918.79|3910.09|33
1630986450000|2021-09-07 03:47:30|3918.93|3910.23|3918.97|3910.27|3919.27|3910.57|3918.93|3910.23|26
1630986460000|2021-09-07 03:47:40|3918.99|3910.29|3919|3910.3|3919.09|3910.39|3918.86|3910.16|23
1630986470000|2021-09-07 03:47:50|3919.02|3910.32|3918.83|3910.13|3919.03|3910.33|3918.8|3910.1|22
1630986480000|2021-09-07 03:48:00|3918.81|3910.11|3918.89|3910.19|3918.89|3910.19|3918.81|3910.11|22
1630986490000|2021-09-07 03:48:10|3918.88|3910.18|3918.84|3910.14|3918.89|3910.19|3918.82|3910.12|20
1630986500000|2021-09-07 03:48:20|3918.92|3910.22|3917.33|3908.63|3918.92|3910.22|3917.25|3908.55|34
1630986510000|2021-09-07 03:48:30|3917.44|3908.74|3917.55|3908.85|3917.7|3909|3916.99|3908.29|29
1630986520000|2021-09-07 03:48:40|3917.46|3908.76|3917.71|3909.01|3917.8|3909.1|3917.23|3908.53|38
1630986530000|2021-09-07 03:48:50|3917.79|3909.09|3917.95|3909.25|3918.12|3909.42|3917.61|3908.91|37
1630986540000|2021-09-07 03:49:00|3917.92|3909.22|3919.7|3911|3919.7|3911|3917.85|3909.15|31
1630986550000|2021-09-07 03:49:10|3919.79|3911.09|3919.4|3910.7|3919.98|3911.28|3919.19|3910.49|34
1630986560000|2021-09-07 03:49:20|3919.41|3910.71|3919.88|3911.18|3919.88|3911.18|3919.28|3910.58|33
1630986570000|2021-09-07 03:49:30|3919.92|3911.22|3920.2|3911.5|3920.2|3911.5|3919.72|3911.02|34
1630986580000|2021-09-07 03:49:40|3920.06|3911.36|3922.85|3914.15|3923.06|3914.36|3920.06|3911.36|32
1630986590000|2021-09-07 03:49:50|3922.62|3913.92|3922.52|3913.82|3923.76|3915.06|3922.06|3913.36|38
1630986600000|2021-09-07 03:50:00|3922.76|3914.06|3923.45|3914.75|3924.09|3915.39|3922.29|3913.59|36
1630986610000|2021-09-07 03:50:10|3923.44|3914.74|3923.53|3914.83|3923.92|3915.22|3923.13|3914.43|34
1630986620000|2021-09-07 03:50:20|3923.37|3914.67|3922.92|3914.22|3923.48|3914.78|3922.73|3914.03|39
1630986630000|2021-09-07 03:50:30|3923.41|3914.71|3922.72|3914.02|3923.41|3914.71|3922.54|3913.84|36
1630986640000|2021-09-07 03:50:40|3922.7|3914|3922.87|3914.17|3922.89|3914.19|3922.52|3913.82|35
1630986650000|2021-09-07 03:50:50|3922.67|3913.97|3921.84|3913.14|3922.94|3914.24|3921.64|3912.94|39
1630986660000|2021-09-07 03:51:00|3922|3913.3|3921.84|3913.14|3922|3913.3|3920.95|3912.25|38
1630986670000|2021-09-07 03:51:10|3921.85|3913.15|3922.39|3913.69|3922.46|3913.76|3921.83|3913.13|26
1630986680000|2021-09-07 03:51:20|3922.35|3913.65|3922.58|3913.88|3922.72|3914.02|3922.2|3913.5|25
1630986690000|2021-09-07 03:51:30|3922.19|3913.49|3922.54|3913.84|3923.36|3914.66|3922.19|3913.49|18
1630986700000|2021-09-07 03:51:40|3922.62|3913.92|3922.49|3913.79|3922.62|3913.92|3921.38|3912.68|33
1630986710000|2021-09-07 03:51:50|3922.3|3913.6|3921.02|3912.32|3922.3|3913.6|3921.02|3912.32|31
1630986720000|2021-09-07 03:52:00|3920.85|3912.15|3919.57|3910.87|3920.85|3912.15|3919.39|3910.69|31
1630986730000|2021-09-07 03:52:10|3919.58|3910.88|3919.19|3910.49|3919.62|3910.92|3918.84|3910.14|36
1630986740000|2021-09-07 03:52:20|3919.24|3910.54|3919.06|3910.36|3919.93|3911.23|3918.99|3910.29|37
1630986750000|2021-09-07 03:52:30|3920.01|3911.31|3920.12|3911.42|3920.31|3911.61|3919.72|3911.02|36
1630986760000|2021-09-07 03:52:40|3920.04|3911.34|3919.49|3910.79|3920.04|3911.34|3919.01|3910.31|39
1630986770000|2021-09-07 03:52:50|3919.31|3910.61|3919.84|3911.14|3919.95|3911.25|3919.21|3910.51|36
1630986780000|2021-09-07 03:53:00|3919.81|3911.11|3919.9|3911.2|3919.92|3911.22|3918.88|3910.18|36
1630986790000|2021-09-07 03:53:10|3919.79|3911.09|3920.59|3911.89|3920.59|3911.89|3919.79|3911.09|36
1630986800000|2021-09-07 03:53:20|3920.93|3912.23|3920.8|3912.1|3921.59|3912.89|3920.58|3911.88|38
1630986810000|2021-09-07 03:53:30|3920.81|3912.11|3919.91|3911.21|3920.81|3912.11|3919.83|3911.13|32
1630986820000|2021-09-07 03:53:40|3919.86|3911.16|3919.48|3910.78|3919.91|3911.21|3919.3|3910.6|36
1630986830000|2021-09-07 03:53:50|3919.44|3910.74|3919.34|3910.64|3919.5|3910.8|3919.18|3910.48|33
1630986840000|2021-09-07 03:54:00|3919.41|3910.71|3919.39|3910.69|3919.55|3910.85|3919.27|3910.57|32
1630986850000|2021-09-07 03:54:10|3919.27|3910.57|3918.62|3909.92|3919.47|3910.77|3918.61|3909.91|28
1630986860000|2021-09-07 03:54:20|3918.61|3909.91|3917.77|3909.07|3918.62|3909.92|3917.62|3908.92|30
1630986870000|2021-09-07 03:54:30|3917.4|3908.7|3918.1|3909.4|3918.33|3909.63|3917.4|3908.7|33
1630986880000|2021-09-07 03:54:40|3918.05|3909.35|3917.88|3909.18|3918.16|3909.46|3917.65|3908.95|25
1630986890000|2021-09-07 03:54:50|3917.89|3909.19|3917.84|3909.14|3917.97|3909.27|3917.76|3909.06|24
1630986900000|2021-09-07 03:55:00|3917.85|3909.15|3917.51|3908.81|3917.85|3909.15|3917.38|3908.68|26
1630986910000|2021-09-07 03:55:10|3917.59|3908.89|3918.35|3909.65|3918.44|3909.74|3917.42|3908.72|37
1630986920000|2021-09-07 03:55:20|3918.04|3909.34|3917.81|3909.11|3918.61|3909.91|3917.67|3908.97|37
1630986930000|2021-09-07 03:55:30|3917.8|3909.1|3917.18|3908.48|3917.9|3909.2|3916.97|3908.27|29
1630986940000|2021-09-07 03:55:40|3917.02|3908.32|3916.89|3908.19|3917.18|3908.48|3916.58|3907.88|34
1630986950000|2021-09-07 03:55:50|3916.88|3908.18|3916.92|3908.22|3917.01|3908.31|3916.6|3907.9|38
1630986960000|2021-09-07 03:56:00|3916.95|3908.25|3916.86|3908.16|3916.96|3908.26|3916.75|3908.05|21
1630986970000|2021-09-07 03:56:10|3916.74|3908.04|3916.75|3908.05|3916.98|3908.28|3916.59|3907.89|20
1630986980000|2021-09-07 03:56:20|3916.78|3908.08|3915.97|3907.27|3916.78|3908.08|3915.65|3906.95|29
1630986990000|2021-09-07 03:56:30|3915.91|3907.21|3916.84|3908.14|3916.9|3908.2|3915.6|3906.9|34
1630987000000|2021-09-07 03:56:40|3916.88|3908.18|3915.96|3907.26|3917.02|3908.32|3915.9|3907.2|37
1630987010000|2021-09-07 03:56:50|3915.97|3907.27|3916.2|3907.5|3916.21|3907.51|3915.9|3907.2|31
1630987020000|2021-09-07 03:57:00|3916.19|3907.49|3916.37|3907.67|3916.38|3907.68|3915.97|3907.27|19
1630987030000|2021-09-07 03:57:10|3916.41|3907.71|3915.91|3907.21|3916.41|3907.71|3915.89|3907.19|21
1630987040000|2021-09-07 03:57:20|3915.98|3907.28|3916.56|3907.86|3916.56|3907.86|3915.85|3907.15|31
1630987050000|2021-09-07 03:57:30|3916.32|3907.62|3916.98|3908.28|3917.16|3908.46|3916.18|3907.48|35
1630987060000|2021-09-07 03:57:40|3917.03|3908.33|3916.13|3907.43|3917.09|3908.39|3915.81|3907.11|37
1630987070000|2021-09-07 03:57:50|3916.29|3907.59|3916.32|3907.62|3917.26|3908.56|3916.13|3907.43|37
1630987080000|2021-09-07 03:58:00|3916.28|3907.58|3916.84|3908.14|3917|3908.3|3916.22|3907.52|36
1630987090000|2021-09-07 03:58:10|3916.81|3908.11|3916.43|3907.73|3916.81|3908.11|3915.98|3907.28|37
1630987100000|2021-09-07 03:58:20|3916.5|3907.8|3916.87|3908.17|3917.4|3908.7|3916.43|3907.73|37
1630987110000|2021-09-07 03:58:30|3916.71|3908.01|3916.39|3907.69|3916.87|3908.17|3916.39|3907.69|34
1630987120000|2021-09-07 03:58:40|3916.34|3907.64|3916.42|3907.72|3916.48|3907.78|3916.17|3907.47|36
1630987130000|2021-09-07 03:58:50|3916.64|3907.94|3916.04|3907.34|3916.64|3907.94|3915.89|3907.19|36
1630987140000|2021-09-07 03:59:00|3916.01|3907.31|3916.13|3907.43|3916.21|3907.51|3915.86|3907.16|32
1630987150000|2021-09-07 03:59:10|3916.1|3907.4|3915.95|3907.25|3916.11|3907.41|3915.82|3907.12|21
1630987160000|2021-09-07 03:59:20|3916.22|3907.52|3917.24|3908.54|3917.24|3908.54|3916.22|3907.52|29
1630987170000|2021-09-07 03:59:30|3916.99|3908.29|3917.38|3908.68|3917.5|3908.8|3916.86|3908.16|21
1630987180000|2021-09-07 03:59:40|3917.52|3908.82|3918.51|3909.81|3918.51|3909.81|3917.52|3908.82|17
1630987190000|2021-09-07 03:59:50|3918.46|3909.76|3917.9|3909.2|3918.46|3909.76|3917.61|3908.91|26
1630987200000|2021-09-07 04:00:00|3917.89|3909.19|3918.12|3909.42|3918.12|3909.42|3916.96|3908.26|34
1630987210000|2021-09-07 04:00:10|3918.3|3909.6|3919.8|3911.1|3920.46|3911.76|3918.3|3909.6|33
1630987220000|2021-09-07 04:00:20|3919.89|3911.19|3919.3|3910.6|3919.93|3911.23|3918.82|3910.12|36
1630987230000|2021-09-07 04:00:30|3919.28|3910.58|3917.28|3908.58|3919.32|3910.62|3917.28|3908.58|39
1630987240000|2021-09-07 04:00:40|3917.25|3908.55|3916.7|3908|3917.26|3908.56|3916.61|3907.91|33
1630987250000|2021-09-07 04:00:50|3916.59|3907.89|3915.43|3906.73|3916.66|3907.96|3915.21|3906.51|33
1630987260000|2021-09-07 04:01:00|3915.33|3906.63|3914.51|3905.81|3915.42|3906.72|3914.51|3905.81|30
1630987270000|2021-09-07 04:01:10|3914.63|3905.93|3913.34|3904.64|3914.63|3905.93|3913.34|3904.64|27
1630987280000|2021-09-07 04:01:20|3913.33|3904.63|3913.51|3904.81|3914.68|3905.98|3913.33|3904.63|22
1630987290000|2021-09-07 04:01:30|3913.66|3904.96|3913.39|3904.69|3913.79|3905.09|3913.23|3904.53|27
1630987300000|2021-09-07 04:01:40|3913.48|3904.78|3913.23|3904.53|3913.64|3904.94|3913.23|3904.53|20
1630987310000|2021-09-07 04:01:50|3913.25|3904.55|3913.44|3904.74|3913.65|3904.95|3913.23|3904.53|21
1630987320000|2021-09-07 04:02:00|3913.36|3904.66|3913.4|3904.7|3914.03|3905.33|3913.22|3904.52|14
1630987330000|2021-09-07 04:02:10|3913.41|3904.71|3913.16|3904.46|3914.32|3905.62|3913.16|3904.46|27
1630987340000|2021-09-07 04:02:20|3913.14|3904.44|3913.18|3904.48|3914.26|3905.56|3912.9|3904.2|33
1630987350000|2021-09-07 04:02:30|3913.44|3904.74|3913.09|3904.39|3913.48|3904.78|3912.91|3904.21|28
1630987360000|2021-09-07 04:02:40|3913.12|3904.42|3913.04|3904.34|3913.58|3904.88|3912.81|3904.11|27
1630987370000|2021-09-07 04:02:50|3913.06|3904.36|3912.29|3903.59|3913.15|3904.45|3912.29|3903.59|25
1630987380000|2021-09-07 04:03:00|3912.48|3903.78|3912.68|3903.98|3912.84|3904.14|3912.06|3903.36|29
1630987390000|2021-09-07 04:03:10|3912.76|3904.06|3912.56|3903.86|3913.4|3904.7|3912.49|3903.79|38
1630987400000|2021-09-07 04:03:20|3912.47|3903.77|3913.3|3904.6|3913.65|3904.95|3912.47|3903.77|34
1630987410000|2021-09-07 04:03:30|3912.81|3904.11|3913.14|3904.44|3914.23|3905.53|3912.75|3904.05|38
1630987420000|2021-09-07 04:03:40|3913.16|3904.46|3912.23|3903.53|3913.25|3904.55|3912.23|3903.53|32
1630987430000|2021-09-07 04:03:50|3912.22|3903.52|3912.31|3903.61|3912.39|3903.69|3912.09|3903.39|19
1630987440000|2021-09-07 04:04:00|3912.39|3903.69|3911.41|3902.71|3912.39|3903.69|3911.37|3902.67|16
1630987450000|2021-09-07 04:04:10|3911.39|3902.69|3911.64|3902.94|3913.18|3904.48|3911.36|3902.66|27
1630987460000|2021-09-07 04:04:20|3911.61|3902.91|3911.29|3902.59|3911.75|3903.05|3911.19|3902.49|27
1630987470000|2021-09-07 04:04:30|3911.27|3902.57|3909.73|3901.03|3911.4|3902.7|3909.72|3901.02|30
1630987480000|2021-09-07 04:04:40|3909.67|3900.97|3910.92|3902.22|3911|3902.3|3909.28|3900.58|35
1630987490000|2021-09-07 04:04:50|3910.93|3902.23|3910.77|3902.07|3910.96|3902.26|3910.15|3901.45|36
1630987500000|2021-09-07 04:05:00|3910.71|3902.01|3909.56|3900.86|3910.78|3902.08|3909.32|3900.62|38
1630987510000|2021-09-07 04:05:10|3909.53|3900.83|3909.67|3900.97|3909.73|3901.03|3909.46|3900.76|30
1630987520000|2021-09-07 04:05:20|3909.62|3900.92|3909.68|3900.98|3909.78|3901.08|3909.46|3900.76|36
1630987530000|2021-09-07 04:05:30|3909.82|3901.12|3912.58|3903.88|3912.58|3903.88|3909.81|3901.11|36
1630987540000|2021-09-07 04:05:40|3912.02|3903.32|3914.59|3905.89|3914.65|3905.95|3912.02|3903.32|35
1630987550000|2021-09-07 04:05:50|3914.11|3905.41|3914.41|3905.71|3914.55|3905.85|3913.75|3905.05|36
1630987560000|2021-09-07 04:06:00|3914.4|3905.7|3912.12|3903.42|3914.4|3905.7|3912.12|3903.42|37
1630987570000|2021-09-07 04:06:10|3911.89|3903.19|3914.15|3905.45|3914.32|3905.62|3911.86|3903.16|39
1630987580000|2021-09-07 04:06:20|3914.29|3905.59|3915.04|3906.34|3915.21|3906.51|3914.24|3905.54|29
1630987590000|2021-09-07 04:06:30|3915.19|3906.49|3915.97|3907.27|3916.22|3907.52|3914.9|3906.2|32
1630987600000|2021-09-07 04:06:40|3916|3907.3|3916.08|3907.38|3916.1|3907.4|3915.64|3906.94|35
1630987610000|2021-09-07 04:06:50|3916.07|3907.37|3916.02|3907.32|3916.25|3907.55|3915.83|3907.13|31
1630987620000|2021-09-07 04:07:00|3916.07|3907.37|3916.61|3907.91|3916.91|3908.21|3915.69|3906.99|36
1630987630000|2021-09-07 04:07:10|3916.66|3907.96|3916.02|3907.32|3916.69|3907.99|3915.85|3907.15|38
1630987640000|2021-09-07 04:07:20|3916.04|3907.34|3916.79|3908.09|3916.91|3908.21|3915.81|3907.11|37
1630987650000|2021-09-07 04:07:30|3916.72|3908.02|3917.09|3908.39|3917.49|3908.79|3916.72|3908.02|37
1630987660000|2021-09-07 04:07:40|3917.06|3908.36|3917.26|3908.56|3917.47|3908.77|3916.99|3908.29|37
1630987670000|2021-09-07 04:07:50|3917.27|3908.57|3917|3908.3|3917.99|3909.29|3917|3908.3|36
1630987680000|2021-09-07 04:08:00|3917.02|3908.32|3916.81|3908.11|3917.2|3908.5|3916.59|3907.89|37
1630987690000|2021-09-07 04:08:10|3916.69|3907.99|3916.95|3908.25|3917.53|3908.83|3916.67|3907.97|37
1630987700000|2021-09-07 04:08:20|3916.9|3908.2|3917.21|3908.51|3917.32|3908.62|3916.79|3908.09|34
1630987710000|2021-09-07 04:08:30|3916.8|3908.1|3917.52|3908.82|3917.52|3908.82|3916.8|3908.1|35
1630987720000|2021-09-07 04:08:40|3917.57|3908.87|3917.43|3908.73|3917.62|3908.92|3917.13|3908.43|33
1630987730000|2021-09-07 04:08:50|3917.2|3908.5|3918.28|3909.58|3918.28|3909.58|3916.92|3908.22|36
1630987740000|2021-09-07 04:09:00|3918.38|3909.68|3919.14|3910.44|3919.46|3910.76|3918.38|3909.68|34
1630987750000|2021-09-07 04:09:10|3919.06|3910.36|3919.51|3910.81|3919.63|3910.93|3918.88|3910.18|39
1630987760000|2021-09-07 04:09:20|3919.28|3910.58|3919.03|3910.33|3919.66|3910.96|3919.03|3910.33|26
1630987770000|2021-09-07 04:09:30|3919.26|3910.56|3918.1|3909.4|3919.72|3911.02|3918.1|3909.4|38
1630987780000|2021-09-07 04:09:40|3918.12|3909.42|3918.94|3910.24|3919.2|3910.5|3918.12|3909.42|25
1630987790000|2021-09-07 04:09:50|3918.87|3910.17|3919.35|3910.65|3919.38|3910.68|3918.67|3909.97|33
1630987800000|2021-09-07 04:10:00|3919.33|3910.63|3919.29|3910.59|3919.61|3910.91|3919.1|3910.4|21
1630987810000|2021-09-07 04:10:10|3919.27|3910.57|3918.81|3910.11|3919.31|3910.61|3918.69|3909.99|34
1630987820000|2021-09-07 04:10:20|3918.74|3910.04|3918.37|3909.67|3918.84|3910.14|3918.37|3909.67|14
1630987830000|2021-09-07 04:10:30|3918.34|3909.64|3918.14|3909.44|3918.34|3909.64|3918.14|3909.44|14
1630987840000|2021-09-07 04:10:40|3918.21|3909.51|3918.5|3909.8|3918.55|3909.85|3918.21|3909.51|12
1630987850000|2021-09-07 04:10:50|3918.57|3909.87|3918.34|3909.64|3918.7|3910|3918.34|3909.64|23
1630987860000|2021-09-07 04:11:00|3918.37|3909.67|3918.63|3909.93|3918.64|3909.94|3918.2|3909.5|32
1630987870000|2021-09-07 04:11:10|3918.66|3909.96|3918.64|3909.94|3918.75|3910.05|3918.49|3909.79|26
1630987880000|2021-09-07 04:11:20|3918.6|3909.9|3919.2|3910.5|3919.6|3910.9|3918.6|3909.9|32
1630987890000|2021-09-07 04:11:30|3919.15|3910.45|3919.09|3910.39|3919.45|3910.75|3918.78|3910.08|33
1630987900000|2021-09-07 04:11:40|3919|3910.3|3918.17|3909.47|3919.08|3910.38|3917.95|3909.25|32
1630987910000|2021-09-07 04:11:50|3918.09|3909.39|3918.11|3909.41|3918.14|3909.44|3917.89|3909.19|34
1630987920000|2021-09-07 04:12:00|3917.68|3908.98|3918.07|3909.37|3918.11|3909.41|3917.6|3908.9|30
1630987930000|2021-09-07 04:12:10|3917.98|3909.28|3918.24|3909.54|3918.86|3910.16|3917.67|3908.97|33
1630987940000|2021-09-07 04:12:20|3918.23|3909.53|3917.91|3909.21|3918.23|3909.53|3917.42|3908.72|31
1630987950000|2021-09-07 04:12:30|3917.97|3909.27|3916.91|3908.21|3918.12|3909.42|3916.86|3908.16|31
1630987960000|2021-09-07 04:12:40|3916.93|3908.23|3918.16|3909.46|3918.17|3909.47|3916.78|3908.08|35
1630987970000|2021-09-07 04:12:50|3918.22|3909.52|3917.98|3909.28|3918.49|3909.79|3917.8|3909.1|30
1630987980000|2021-09-07 04:13:00|3917.94|3909.24|3916.85|3908.15|3917.94|3909.24|3916.78|3908.08|23
1630987990000|2021-09-07 04:13:10|3916.8|3908.1|3916.74|3908.04|3916.83|3908.13|3916.68|3907.98|17
1630988000000|2021-09-07 04:13:20|3916.7|3908|3916.46|3907.76|3916.74|3908.04|3916.37|3907.67|29
1630988010000|2021-09-07 04:13:30|3916.53|3907.83|3915.82|3907.12|3916.53|3907.83|3915.51|3906.81|26
1630988020000|2021-09-07 04:13:40|3915.79|3907.09|3915.69|3906.99|3915.86|3907.16|3915.66|3906.96|26
1630988030000|2021-09-07 04:13:50|3915.7|3907|3916.06|3907.36|3916.06|3907.36|3915.19|3906.49|24
1630988040000|2021-09-07 04:14:00|3916.19|3907.49|3915.44|3906.74|3916.58|3907.88|3915.39|3906.69|34
1630988050000|2021-09-07 04:14:10|3915.85|3907.15|3917.49|3908.79|3917.49|3908.79|3915.2|3906.5|29
1630988060000|2021-09-07 04:14:20|3917.57|3908.87|3917.72|3909.02|3918.26|3909.56|3917.51|3908.81|31
1630988070000|2021-09-07 04:14:30|3917.35|3908.65|3918.35|3909.65|3918.35|3909.65|3917.35|3908.65|17
1630988080000|2021-09-07 04:14:40|3918.43|3909.73|3918.86|3910.16|3918.86|3910.16|3918.26|3909.56|26
1630988090000|2021-09-07 04:14:50|3918.87|3910.17|3919.16|3910.46|3919.4|3910.7|3918.87|3910.17|22
1630988100000|2021-09-07 04:15:00|3919.18|3910.48|3919.1|3910.4|3919.41|3910.71|3919.1|3910.4|23
1630988110000|2021-09-07 04:15:10|3919.07|3910.37|3918.75|3910.05|3919.07|3910.37|3918.67|3909.97|28
1630988120000|2021-09-07 04:15:20|3918.7|3910|3919.14|3910.44|3919.3|3910.6|3918.68|3909.98|31
1630988130000|2021-09-07 04:15:30|3919.2|3910.5|3919.11|3910.41|3919.2|3910.5|3918.63|3909.93|26
1630988140000|2021-09-07 04:15:40|3919.18|3910.48|3919.42|3910.72|3919.42|3910.72|3918.68|3909.98|33
1630988150000|2021-09-07 04:15:50|3918.99|3910.29|3918.96|3910.26|3919.34|3910.64|3918.85|3910.15|34
1630988160000|2021-09-07 04:16:00|3919.03|3910.33|3921.57|3912.87|3921.58|3912.88|3918.92|3910.22|34
1630988170000|2021-09-07 04:16:10|3921.4|3912.7|3923.9|3915.2|3923.9|3915.2|3921.4|3912.7|31
1630988180000|2021-09-07 04:16:20|3923.86|3915.16|3923.31|3914.61|3924.25|3915.55|3922.86|3914.16|35
1630988190000|2021-09-07 04:16:30|3923.37|3914.67|3924.1|3915.4|3924.11|3915.41|3923.37|3914.67|38
1630988200000|2021-09-07 04:16:40|3924.04|3915.34|3923.41|3914.71|3924.17|3915.47|3923.41|3914.71|35
1630988210000|2021-09-07 04:16:50|3923.42|3914.72|3923.41|3914.71|3923.51|3914.81|3923.15|3914.45|36
1630988220000|2021-09-07 04:17:00|3923.37|3914.67|3923.35|3914.65|3923.57|3914.87|3923.29|3914.59|31
1630988230000|2021-09-07 04:17:10|3923.38|3914.68|3923.54|3914.84|3923.66|3914.96|3923.25|3914.55|37
1630988240000|2021-09-07 04:17:20|3923.55|3914.85|3922.18|3913.48|3923.63|3914.93|3921.97|3913.27|36
1630988250000|2021-09-07 04:17:30|3922.17|3913.47|3922.29|3913.59|3922.48|3913.78|3921.88|3913.18|38
1630988260000|2021-09-07 04:17:40|3922.2|3913.5|3922.43|3913.73|3922.6|3913.9|3921.77|3913.07|24
1630988270000|2021-09-07 04:17:50|3922.48|3913.78|3922.27|3913.57|3922.61|3913.91|3922.03|3913.33|38
1630988280000|2021-09-07 04:18:00|3922.22|3913.52|3922.33|3913.63|3922.54|3913.84|3921.8|3913.1|35
1630988290000|2021-09-07 04:18:10|3922.44|3913.74|3922.42|3913.72|3922.68|3913.98|3922.28|3913.58|31
1630988300000|2021-09-07 04:18:20|3922.43|3913.73|3922.53|3913.83|3922.54|3913.84|3922.42|3913.72|19
1630988310000|2021-09-07 04:18:30|3922.54|3913.84|3922.7|3914|3922.8|3914.1|3921.93|3913.23|28
1630988320000|2021-09-07 04:18:40|3922.56|3913.86|3922.22|3913.52|3922.7|3914|3922.22|3913.52|19
1630988330000|2021-09-07 04:18:50|3922.24|3913.54|3922.3|3913.6|3922.3|3913.6|3922.11|3913.41|21
1630988340000|2021-09-07 04:19:00|3922.17|3913.47|3922.24|3913.54|3922.3|3913.6|3922.08|3913.38|19
1630988350000|2021-09-07 04:19:10|3922.1|3913.4|3920.8|3912.1|3922.18|3913.48|3920.78|3912.08|30
1630988360000|2021-09-07 04:19:20|3920.74|3912.04|3920.92|3912.22|3921.4|3912.7|3920.52|3911.82|30
1630988370000|2021-09-07 04:19:30|3920.88|3912.18|3921|3912.3|3921.16|3912.46|3920.58|3911.88|37
1630988380000|2021-09-07 04:19:40|3921.04|3912.34|3921.91|3913.21|3922.06|3913.36|3920.94|3912.24|30
1630988390000|2021-09-07 04:19:50|3922.06|3913.36|3922.76|3914.06|3922.98|3914.28|3922|3913.3|35
1630988400000|2021-09-07 04:20:00|3922.42|3913.72|3922.05|3913.35|3923.03|3914.33|3921.9|3913.2|38
1630988410000|2021-09-07 04:20:10|3922.04|3913.34|3921.89|3913.19|3922.36|3913.66|3921.45|3912.75|33
1630988420000|2021-09-07 04:20:20|3921.95|3913.25|3921.46|3912.76|3922.07|3913.37|3921.07|3912.37|34
1630988430000|2021-09-07 04:20:30|3921.44|3912.74|3920.01|3911.31|3921.63|3912.93|3920.01|3911.31|38
1630988440000|2021-09-07 04:20:40|3920|3911.3|3919.96|3911.26|3920.05|3911.35|3919.81|3911.11|35
1630988450000|2021-09-07 04:20:50|3920|3911.3|3919.41|3910.71|3920.02|3911.32|3919|3910.3|37
1630988460000|2021-09-07 04:21:00|3919.37|3910.67|3919.14|3910.44|3919.44|3910.74|3918.93|3910.23|36
1630988470000|2021-09-07 04:21:10|3918.98|3910.28|3918.63|3909.93|3919.44|3910.74|3918.38|3909.68|31
1630988480000|2021-09-07 04:21:20|3918.35|3909.65|3918.09|3909.39|3918.99|3910.29|3917.33|3908.63|37
1630988490000|2021-09-07 04:21:30|3918|3909.3|3917.35|3908.65|3918.35|3909.65|3917.23|3908.53|32
1630988500000|2021-09-07 04:21:40|3917.36|3908.66|3917.55|3908.85|3917.62|3908.92|3917.1|3908.4|34
1630988510000|2021-09-07 04:21:50|3917.5|3908.8|3917.15|3908.45|3917.64|3908.94|3916.91|3908.21|36
1630988520000|2021-09-07 04:22:00|3917.14|3908.44|3917.01|3908.31|3917.44|3908.74|3916.89|3908.19|38
1630988530000|2021-09-07 04:22:10|3917.04|3908.34|3916.25|3907.55|3917.2|3908.5|3916.25|3907.55|35
1630988540000|2021-09-07 04:22:20|3916.43|3907.73|3916.56|3907.86|3916.74|3908.04|3916.27|3907.57|28
1630988550000|2021-09-07 04:22:30|3916.69|3907.99|3916.51|3907.81|3916.69|3907.99|3916.22|3907.52|32
1630988560000|2021-09-07 04:22:40|3916.52|3907.82|3915.59|3906.89|3916.52|3907.82|3915.53|3906.83|36
1630988570000|2021-09-07 04:22:50|3915.87|3907.17|3915.9|3907.2|3916.18|3907.48|3915.58|3906.88|37
1630988580000|2021-09-07 04:23:00|3916.23|3907.53|3916.33|3907.63|3916.33|3907.63|3916.17|3907.47|22
1630988590000|2021-09-07 04:23:10|3916.18|3907.48|3915.44|3906.74|3916.18|3907.48|3915.44|3906.74|23
1630988600000|2021-09-07 04:23:20|3915.54|3906.84|3915.44|3906.74|3915.66|3906.96|3915.44|3906.74|30
1630988610000|2021-09-07 04:23:30|3915.54|3906.84|3916.39|3907.69|3916.64|3907.94|3915.54|3906.84|29
1630988620000|2021-09-07 04:23:40|3916.35|3907.65|3916.48|3907.78|3916.57|3907.87|3916.21|3907.51|37
1630988630000|2021-09-07 04:23:50|3916.34|3907.64|3916.87|3908.17|3916.92|3908.22|3916.29|3907.59|35
1630988640000|2021-09-07 04:24:00|3916.84|3908.14|3916.31|3907.61|3916.88|3908.18|3916.24|3907.54|34
1630988650000|2021-09-07 04:24:10|3916.32|3907.62|3917.03|3908.33|3917.32|3908.62|3916.23|3907.53|38
1630988660000|2021-09-07 04:24:20|3917.04|3908.34|3917.63|3908.93|3917.69|3908.99|3916.94|3908.24|35
1630988670000|2021-09-07 04:24:30|3917.62|3908.92|3916.9|3908.2|3917.7|3909|3916.52|3907.82|35
1630988680000|2021-09-07 04:24:40|3916.91|3908.21|3916.25|3907.55|3917.03|3908.33|3916.23|3907.53|31
1630988690000|2021-09-07 04:24:50|3916.27|3907.57|3916.46|3907.76|3916.46|3907.76|3916.15|3907.45|32
1630988700000|2021-09-07 04:25:00|3916.38|3907.68|3916.36|3907.66|3916.45|3907.75|3916.36|3907.66|25
1630988710000|2021-09-07 04:25:10|3916.32|3907.62|3916.33|3907.63|3916.35|3907.65|3916.3|3907.6|8
1630988720000|2021-09-07 04:25:20|3916.37|3907.67|3916.55|3907.85|3916.55|3907.85|3916.37|3907.67|10
1630988730000|2021-09-07 04:25:30|3916.73|3908.03|3917.09|3908.39|3917.29|3908.59|3916.73|3908.03|34
1630988740000|2021-09-07 04:25:40|3917.19|3908.49|3917.46|3908.76|3917.47|3908.77|3917.19|3908.49|24
1630988750000|2021-09-07 04:25:50|3917.45|3908.75|3918.56|3909.86|3918.59|3909.89|3917.41|3908.71|19
1630988760000|2021-09-07 04:26:00|3918.45|3909.75|3918.69|3909.99|3918.69|3909.99|3918.18|3909.48|25
1630988770000|2021-09-07 04:26:10|3918.71|3910.01|3919.25|3910.55|3919.55|3910.85|3918.63|3909.93|24
1630988780000|2021-09-07 04:26:20|3919.24|3910.54|3918.69|3909.99|3919.24|3910.54|3918.47|3909.77|34
1630988790000|2021-09-07 04:26:30|3918.67|3909.97|3918.69|3909.99|3919.24|3910.54|3918.66|3909.96|36
1630988800000|2021-09-07 04:26:40|3918.64|3909.94|3919.53|3910.83|3919.56|3910.86|3918.29|3909.59|34
1630988810000|2021-09-07 04:26:50|3919.4|3910.7|3919.94|3911.24|3919.98|3911.28|3919.37|3910.67|32
1630988820000|2021-09-07 04:27:00|3919.91|3911.21|3918.92|3910.22|3920.02|3911.32|3918.81|3910.11|29
1630988830000|2021-09-07 04:27:10|3918.9|3910.2|3918.38|3909.68|3918.92|3910.22|3918.31|3909.61|31
1630988840000|2021-09-07 04:27:20|3918.41|3909.71|3916.98|3908.28|3918.43|3909.73|3916.98|3908.28|29
1630988850000|2021-09-07 04:27:30|3916.89|3908.19|3917.72|3909.02|3917.88|3909.18|3916.86|3908.16|32
1630988860000|2021-09-07 04:27:40|3917.35|3908.65|3917.22|3908.52|3917.4|3908.7|3917.22|3908.52|29
1630988870000|2021-09-07 04:27:50|3917.24|3908.54|3917.48|3908.78|3917.73|3909.03|3917.24|3908.54|15
1630988880000|2021-09-07 04:28:00|3917.26|3908.56|3916.62|3907.92|3917.26|3908.56|3916.23|3907.53|34
1630988890000|2021-09-07 04:28:10|3916.67|3907.97|3916.8|3908.1|3917.1|3908.4|3916.54|3907.84|38
1630988900000|2021-09-07 04:28:20|3916.94|3908.24|3916.98|3908.28|3917.16|3908.46|3916.61|3907.91|39
1630988910000|2021-09-07 04:28:30|3917.04|3908.34|3916.4|3907.7|3917.25|3908.55|3916.4|3907.7|34
1630988920000|2021-09-07 04:28:40|3916.43|3907.73|3916.81|3908.11|3916.83|3908.13|3916.43|3907.73|26
1630988930000|2021-09-07 04:28:50|3916.71|3908.01|3915.82|3907.12|3916.94|3908.24|3915.82|3907.12|34
1630988940000|2021-09-07 04:29:00|3915.98|3907.28|3916.11|3907.41|3916.14|3907.44|3915.36|3906.66|29
1630988950000|2021-09-07 04:29:10|3916.19|3907.49|3916.09|3907.39|3916.43|3907.73|3915.81|3907.11|32
1630988960000|2021-09-07 04:29:20|3916.14|3907.44|3915.72|3907.02|3916.26|3907.56|3915.23|3906.53|28
1630988970000|2021-09-07 04:29:30|3915.8|3907.1|3915.67|3906.97|3915.8|3907.1|3915.51|3906.81|13
1630988980000|2021-09-07 04:29:40|3915.73|3907.03|3915.89|3907.19|3916.12|3907.42|3915.56|3906.86|29
1630988990000|2021-09-07 04:29:50|3915.96|3907.26|3915.96|3907.26|3916.09|3907.39|3915.96|3907.26|9
1630989000000|2021-09-07 04:30:00|3915.97|3907.27|3915.59|3906.89|3916|3907.3|3915.56|3906.86|29
1630989010000|2021-09-07 04:30:10|3915.74|3907.04|3915.62|3906.92|3915.74|3907.04|3915.51|3906.81|16
1630989020000|2021-09-07 04:30:20|3915.6|3906.9|3917.19|3908.49|3917.19|3908.49|3915.35|3906.65|29
1630989030000|2021-09-07 04:30:30|3916.95|3908.25|3916.94|3908.24|3917.38|3908.68|3916.51|3907.81|35
1630989040000|2021-09-07 04:30:40|3916.92|3908.22|3917.11|3908.41|3917.38|3908.68|3916.57|3907.87|33
1630989050000|2021-09-07 04:30:50|3917.1|3908.4|3917.54|3908.84|3917.78|3909.08|3916.97|3908.27|29
1630989060000|2021-09-07 04:31:00|3917.55|3908.85|3918.53|3909.83|3918.81|3910.11|3917.49|3908.79|38
1630989070000|2021-09-07 04:31:10|3918.5|3909.8|3917.9|3909.2|3918.52|3909.82|3917.89|3909.19|33
1630989080000|2021-09-07 04:31:20|3917.91|3909.21|3918.52|3909.82|3918.72|3910.02|3917.41|3908.71|35
1630989090000|2021-09-07 04:31:30|3918.74|3910.04|3918.09|3909.39|3918.76|3910.06|3918.05|3909.35|33
1630989100000|2021-09-07 04:31:40|3918.07|3909.37|3918.19|3909.49|3918.62|3909.92|3917.72|3909.02|29
1630989110000|2021-09-07 04:31:50|3918.23|3909.53|3918.24|3909.54|3918.5|3909.8|3917.87|3909.17|38
1630989120000|2021-09-07 04:32:00|3918.27|3909.57|3917.57|3908.87|3918.28|3909.58|3917.57|3908.87|32
1630989130000|2021-09-07 04:32:10|3918.1|3909.4|3917.64|3908.94|3918.19|3909.49|3917.55|3908.85|31
1630989140000|2021-09-07 04:32:20|3918.01|3909.31|3918.33|3909.63|3918.4|3909.7|3917.72|3909.02|28
1630989150000|2021-09-07 04:32:30|3918.2|3909.5|3918.2|3909.5|3918.31|3909.61|3918.02|3909.32|24
1630989160000|2021-09-07 04:32:40|3918.21|3909.51|3918.27|3909.57|3918.63|3909.93|3918.11|3909.41|36
1630989170000|2021-09-07 04:32:50|3918.2|3909.5|3919.77|3911.07|3920.05|3911.35|3918.16|3909.46|33
1630989180000|2021-09-07 04:33:00|3919.84|3911.14|3919.67|3910.97|3919.89|3911.19|3919.45|3910.75|34
1630989190000|2021-09-07 04:33:10|3919.53|3910.83|3920.41|3911.71|3920.72|3912.02|3919.51|3910.81|35
1630989200000|2021-09-07 04:33:20|3920.4|3911.7|3921.66|3912.96|3921.9|3913.2|3920.39|3911.69|34
1630989210000|2021-09-07 04:33:30|3921.75|3913.05|3922.41|3913.71|3922.54|3913.84|3921.75|3913.05|29
1630989220000|2021-09-07 04:33:40|3922.45|3913.75|3922.8|3914.1|3922.85|3914.15|3922.38|3913.68|8
1630989230000|2021-09-07 04:33:50|3922.81|3914.11|3922.85|3914.15|3922.85|3914.15|3922.8|3914.1|5
1630989240000|2021-09-07 04:34:00|3922.8|3914.1|3922.78|3914.08|3922.87|3914.17|3922.77|3914.07|14
1630989250000|2021-09-07 04:34:10|3922.79|3914.09|3922.83|3914.13|3923.22|3914.52|3922.23|3913.53|29
1630989260000|2021-09-07 04:34:20|3922.82|3914.12|3923.12|3914.42|3923.3|3914.6|3922.81|3914.11|35
1630989270000|2021-09-07 04:34:30|3923.13|3914.43|3923.56|3914.86|3923.56|3914.86|3922.98|3914.28|34
1630989280000|2021-09-07 04:34:40|3923.8|3915.1|3922.89|3914.19|3924.04|3915.34|3921.15|3912.45|35
1630989290000|2021-09-07 04:34:50|3922.88|3914.18|3922.09|3913.39|3922.97|3914.27|3922.02|3913.32|38
1630989300000|2021-09-07 04:35:00|3922.13|3913.43|3921.26|3912.56|3922.22|3913.52|3921.26|3912.56|36
1630989310000|2021-09-07 04:35:10|3921.4|3912.7|3920.98|3912.28|3921.4|3912.7|3920.59|3911.89|33
1630989320000|2021-09-07 04:35:20|3920.68|3911.98|3921.48|3912.78|3921.53|3912.83|3920.63|3911.93|36
1630989330000|2021-09-07 04:35:30|3921.44|3912.74|3921.21|3912.51|3921.52|3912.82|3921.18|3912.48|35
1630989340000|2021-09-07 04:35:40|3921.18|3912.48|3921.22|3912.52|3921.39|3912.69|3921.12|3912.42|32
1630989350000|2021-09-07 04:35:50|3921.27|3912.57|3920.9|3912.2|3921.36|3912.66|3920.9|3912.2|31
1630989360000|2021-09-07 04:36:00|3920.87|3912.17|3921.3|3912.6|3921.55|3912.85|3920.67|3911.97|32
1630989370000|2021-09-07 04:36:10|3921.29|3912.59|3922.34|3913.64|3922.34|3913.64|3921.17|3912.47|32
1630989380000|2021-09-07 04:36:20|3922.35|3913.65|3923.03|3914.33|3923.44|3914.74|3922.14|3913.44|38
1630989390000|2021-09-07 04:36:30|3923.07|3914.37|3923.65|3914.95|3923.77|3915.07|3922.85|3914.15|37
1630989400000|2021-09-07 04:36:40|3923.68|3914.98|3923.54|3914.84|3923.88|3915.18|3923.31|3914.61|33
1630989410000|2021-09-07 04:36:50|3923.91|3915.21|3922.78|3914.08|3923.91|3915.21|3922.35|3913.65|39
1630989420000|2021-09-07 04:37:00|3922.63|3913.93|3922.62|3913.92|3922.69|3913.99|3922.47|3913.77|27
1630989430000|2021-09-07 04:37:10|3922.55|3913.85|3923.89|3915.19|3923.93|3915.23|3922.51|3913.81|35
1630989440000|2021-09-07 04:37:20|3923.65|3914.95|3923.91|3915.21|3923.91|3915.21|3923.12|3914.42|39
1630989450000|2021-09-07 04:37:30|3923.97|3915.27|3924.46|3915.76|3924.9|3916.2|3923.91|3915.21|29
1630989460000|2021-09-07 04:37:40|3924.44|3915.74|3924.42|3915.72|3924.87|3916.17|3924.2|3915.5|28
1630989470000|2021-09-07 04:37:50|3924.52|3915.82|3923.87|3915.17|3924.64|3915.94|3923.75|3915.05|36
1630989480000|2021-09-07 04:38:00|3923.86|3915.16|3923.77|3915.07|3923.86|3915.16|3923.63|3914.93|31
1630989490000|2021-09-07 04:38:10|3923.59|3914.89|3924.52|3915.82|3924.52|3915.82|3923.56|3914.86|32
1630989500000|2021-09-07 04:38:20|3924.49|3915.79|3925.27|3916.57|3925.46|3916.76|3924.42|3915.72|32
1630989510000|2021-09-07 04:38:30|3925.23|3916.53|3924.68|3915.98|3925.55|3916.85|3924.57|3915.87|33
1630989520000|2021-09-07 04:38:40|3924.63|3915.93|3925|3916.3|3925.08|3916.38|3924.63|3915.93|35
1630989530000|2021-09-07 04:38:50|3925.01|3916.31|3924.88|3916.18|3925.26|3916.56|3924.85|3916.15|34
1630989540000|2021-09-07 04:39:00|3925|3916.3|3924.59|3915.89|3925.1|3916.4|3924.37|3915.67|35
1630989550000|2021-09-07 04:39:10|3924.54|3915.84|3924.61|3915.91|3924.79|3916.09|3924.41|3915.71|32
1630989560000|2021-09-07 04:39:20|3924.6|3915.9|3924.91|3916.21|3924.98|3916.28|3924.54|3915.84|26
1630989570000|2021-09-07 04:39:30|3924.92|3916.22|3924.69|3915.99|3925.06|3916.36|3924.65|3915.95|34
1630989580000|2021-09-07 04:39:40|3924.68|3915.98|3924.77|3916.07|3925.17|3916.47|3924.68|3915.98|24
1630989590000|2021-09-07 04:39:50|3924.76|3916.06|3925.18|3916.48|3925.18|3916.48|3924.51|3915.81|18
1630989600000|2021-09-07 04:40:00|3925.04|3916.34|3926.13|3917.43|3926.21|3917.51|3924.98|3916.28|22
1630989610000|2021-09-07 04:40:10|3926.21|3917.51|3926.43|3917.73|3926.49|3917.79|3926.21|3917.51|23
1630989620000|2021-09-07 04:40:20|3926.42|3917.72|3926.49|3917.79|3927.07|3918.37|3926.38|3917.68|30
1630989630000|2021-09-07 04:40:30|3926.4|3917.7|3926.09|3917.39|3926.63|3917.93|3925.79|3917.09|31
1630989640000|2021-09-07 04:40:40|3926|3917.3|3926.6|3917.9|3926.6|3917.9|3926|3917.3|25
1630989650000|2021-09-07 04:40:50|3926.8|3918.1|3926.66|3917.96|3927.21|3918.51|3926.21|3917.51|31
1630989660000|2021-09-07 04:41:00|3926.63|3917.93|3926.74|3918.04|3926.74|3918.04|3926.63|3917.93|13
1630989670000|2021-09-07 04:41:10|3926.77|3918.07|3926.75|3918.05|3926.77|3918.07|3926.42|3917.72|17
1630989680000|2021-09-07 04:41:20|3926.83|3918.13|3927.62|3918.92|3927.7|3919|3926.83|3918.13|24
1630989690000|2021-09-07 04:41:30|3927.61|3918.91|3927.2|3918.5|3927.69|3918.99|3927.13|3918.43|26
1630989700000|2021-09-07 04:41:40|3927.11|3918.41|3927.25|3918.55|3927.49|3918.79|3927.11|3918.41|31
1630989710000|2021-09-07 04:41:50|3927.43|3918.73|3928.66|3919.96|3929.07|3920.37|3927.16|3918.46|36
1630989720000|2021-09-07 04:42:00|3929.06|3920.36|3929.28|3920.58|3929.28|3920.58|3928.69|3919.99|34
1630989730000|2021-09-07 04:42:10|3929.27|3920.57|3929.13|3920.43|3929.47|3920.77|3929.09|3920.39|35
1630989740000|2021-09-07 04:42:20|3929.12|3920.42|3929.36|3920.66|3929.47|3920.77|3929.12|3920.42|26
1630989750000|2021-09-07 04:42:30|3929.37|3920.67|3929.3|3920.6|3929.42|3920.72|3929.09|3920.39|21
1630989760000|2021-09-07 04:42:40|3929.32|3920.62|3929.08|3920.38|3929.65|3920.95|3928.8|3920.1|27
1630989770000|2021-09-07 04:42:50|3929.12|3920.42|3929.1|3920.4|3929.49|3920.79|3928.9|3920.2|32
1630989780000|2021-09-07 04:43:00|3929.11|3920.41|3929.19|3920.49|3929.34|3920.64|3929.08|3920.38|31
1630989790000|2021-09-07 04:43:10|3929.11|3920.41|3929.21|3920.51|3929.21|3920.51|3928.81|3920.11|36
1630989800000|2021-09-07 04:43:20|3929.19|3920.49|3929.46|3920.76|3929.49|3920.79|3929.19|3920.49|29
1630989810000|2021-09-07 04:43:30|3929.47|3920.77|3931.39|3922.69|3931.88|3923.18|3929.41|3920.71|28
1630989820000|2021-09-07 04:43:40|3931.7|3923|3932.95|3924.25|3933.08|3924.38|3931.26|3922.56|39
1630989830000|2021-09-07 04:43:50|3932.97|3924.27|3934.62|3925.92|3934.95|3926.25|3932.78|3924.08|33
1630989840000|2021-09-07 04:44:00|3934.61|3925.91|3934.23|3925.53|3934.63|3925.93|3933.69|3924.99|35
1630989850000|2021-09-07 04:44:10|3934|3925.3|3932.8|3924.1|3934|3925.3|3932.77|3924.07|33
1630989860000|2021-09-07 04:44:20|3932.84|3924.14|3933.82|3925.12|3933.82|3925.12|3932.58|3923.88|29
1630989870000|2021-09-07 04:44:30|3933.63|3924.93|3932.69|3923.99|3933.63|3924.93|3932.57|3923.87|21
1630989880000|2021-09-07 04:44:40|3932.7|3924|3932.21|3923.51|3932.79|3924.09|3932.21|3923.51|26
1630989890000|2021-09-07 04:44:50|3932.28|3923.58|3932.51|3923.81|3932.71|3924.01|3932.26|3923.56|29
1630989900000|2021-09-07 04:45:00|3932.49|3923.79|3934.4|3925.7|3934.73|3926.03|3932.49|3923.79|31
1630989910000|2021-09-07 04:45:10|3934.36|3925.66|3934.61|3925.91|3934.74|3926.04|3934.09|3925.39|35
1630989920000|2021-09-07 04:45:20|3934.62|3925.92|3935.92|3927.22|3935.92|3927.22|3934.46|3925.76|37
1630989930000|2021-09-07 04:45:30|3935.74|3927.04|3935.15|3926.45|3935.84|3927.14|3934.57|3925.87|33
1630989940000|2021-09-07 04:45:40|3935.14|3926.44|3934.92|3926.22|3935.15|3926.45|3934.64|3925.94|32
1630989950000|2021-09-07 04:45:50|3934.55|3925.85|3935.94|3927.24|3935.94|3927.24|3934.34|3925.64|34
1630989960000|2021-09-07 04:46:00|3935.75|3927.05|3934.87|3926.17|3935.84|3927.14|3934.63|3925.93|36
1630989970000|2021-09-07 04:46:10|3934.93|3926.23|3935.24|3926.54|3935.24|3926.54|3934.8|3926.1|34
1630989980000|2021-09-07 04:46:20|3935.22|3926.52|3936.1|3927.4|3937.05|3928.35|3935.07|3926.37|37
1630989990000|2021-09-07 04:46:30|3936.4|3927.7|3936.44|3927.74|3936.71|3928.01|3936.06|3927.36|36
1630990000000|2021-09-07 04:46:40|3936.45|3927.75|3936.34|3927.64|3936.59|3927.89|3936.21|3927.51|34
1630990010000|2021-09-07 04:46:50|3936.21|3927.51|3935.68|3926.98|3936.27|3927.57|3935.68|3926.98|33
1630990020000|2021-09-07 04:47:00|3935.69|3926.99|3935.82|3927.12|3935.94|3927.24|3935.6|3926.9|37
1630990030000|2021-09-07 04:47:10|3935.68|3926.98|3937.56|3928.86|3937.9|3929.2|3935.68|3926.98|35
1630990040000|2021-09-07 04:47:20|3937.88|3929.18|3937.34|3928.64|3938.17|3929.47|3937.34|3928.64|36
1630990050000|2021-09-07 04:47:30|3937.54|3928.84|3938.02|3929.32|3938.02|3929.32|3937.5|3928.8|35
1630990060000|2021-09-07 04:47:40|3937.86|3929.16|3937.79|3929.09|3938.05|3929.35|3937.72|3929.02|27
1630990070000|2021-09-07 04:47:50|3937.82|3929.12|3938.06|3929.36|3938.32|3929.62|3937.81|3929.11|28
1630990080000|2021-09-07 04:48:00|3938|3929.3|3937.02|3928.32|3938.41|3929.71|3937.02|3928.32|26
1630990090000|2021-09-07 04:48:10|3937.25|3928.55|3935.99|3927.29|3937.25|3928.55|3935.85|3927.15|34
1630990100000|2021-09-07 04:48:20|3935.86|3927.16|3936|3927.3|3936.33|3927.63|3935.86|3927.16|28
1630990110000|2021-09-07 04:48:30|3936.01|3927.31|3936.28|3927.58|3936.4|3927.7|3935.79|3927.09|19
1630990120000|2021-09-07 04:48:40|3936.11|3927.41|3937.05|3928.35|3937.12|3928.42|3935.67|3926.97|30
1630990130000|2021-09-07 04:48:50|3937.02|3928.32|3936.48|3927.78|3937.11|3928.41|3936.2|3927.5|23
1630990140000|2021-09-07 04:49:00|3936.46|3927.76|3936.73|3928.03|3936.73|3928.03|3936.24|3927.54|18
1630990150000|2021-09-07 04:49:10|3936.74|3928.04|3938.11|3929.41|3938.11|3929.41|3936.36|3927.66|30
1630990160000|2021-09-07 04:49:20|3938.07|3929.37|3938.28|3929.58|3938.74|3930.04|3937.98|3929.28|18
1630990170000|2021-09-07 04:49:30|3938.22|3929.52|3938.3|3929.6|3938.44|3929.74|3938.1|3929.4|30
1630990180000|2021-09-07 04:49:40|3938.31|3929.61|3938.46|3929.76|3938.46|3929.76|3937.92|3929.22|23
1630990190000|2021-09-07 04:49:50|3938.86|3930.16|3938.89|3930.19|3939.03|3930.33|3938.83|3930.13|29
1630990200000|2021-09-07 04:50:00|3939.01|3930.31|3939.08|3930.38|3940.01|3931.31|3938.89|3930.19|38
1630990210000|2021-09-07 04:50:10|3939.06|3930.36|3939.52|3930.82|3939.54|3930.84|3938.97|3930.27|37
1630990220000|2021-09-07 04:50:20|3939.44|3930.74|3940.08|3931.38|3940.39|3931.69|3939.44|3930.74|30
1630990230000|2021-09-07 04:50:30|3940.06|3931.36|3939.3|3930.6|3940.1|3931.4|3939.22|3930.52|28
1630990240000|2021-09-07 04:50:40|3939.22|3930.52|3938.56|3929.86|3939.4|3930.7|3938.56|3929.86|36
1630990250000|2021-09-07 04:50:50|3938.6|3929.9|3938.54|3929.84|3938.93|3930.23|3938.5|3929.8|37
1630990260000|2021-09-07 04:51:00|3938.55|3929.85|3937.61|3928.91|3938.55|3929.85|3937.04|3928.34|36
1630990270000|2021-09-07 04:51:10|3937.64|3928.94|3937.28|3928.58|3938.08|3929.38|3937.17|3928.47|34
1630990280000|2021-09-07 04:51:20|3937.26|3928.56|3937.18|3928.48|3937.34|3928.64|3937.09|3928.39|34
1630990290000|2021-09-07 04:51:30|3937.35|3928.65|3936.1|3927.4|3937.4|3928.7|3936.1|3927.4|33
1630990300000|2021-09-07 04:51:40|3935.94|3927.24|3933.98|3925.28|3935.94|3927.24|3933.6|3924.9|37
1630990310000|2021-09-07 04:51:50|3933.92|3925.22|3933.77|3925.07|3933.94|3925.24|3933.12|3924.42|36
1630990320000|2021-09-07 04:52:00|3933.74|3925.04|3933.62|3924.92|3933.85|3925.15|3933.31|3924.61|34
1630990330000|2021-09-07 04:52:10|3933.64|3924.94|3932.34|3923.64|3933.68|3924.98|3931.98|3923.28|36
1630990340000|2021-09-07 04:52:20|3932.14|3923.44|3930.3|3921.6|3932.34|3923.64|3930.13|3921.43|35
1630990350000|2021-09-07 04:52:30|3930.4|3921.7|3929.67|3920.97|3930.43|3921.73|3929.67|3920.97|27
1630990360000|2021-09-07 04:52:40|3929.64|3920.94|3929.55|3920.85|3929.64|3920.94|3929.37|3920.67|21
1630990370000|2021-09-07 04:52:50|3929.74|3921.04|3928.39|3919.69|3929.8|3921.1|3927.8|3919.1|29
1630990380000|2021-09-07 04:53:00|3928|3919.3|3930.39|3921.69|3930.39|3921.69|3927.42|3918.72|38
1630990390000|2021-09-07 04:53:10|3930.62|3921.92|3930.09|3921.39|3931.26|3922.56|3929.79|3921.09|36
1630990400000|2021-09-07 04:53:20|3930.06|3921.36|3929.03|3920.33|3930.18|3921.48|3928.99|3920.29|35
1630990410000|2021-09-07 04:53:30|3929.05|3920.35|3929.35|3920.65|3929.57|3920.87|3928.98|3920.28|23
1630990420000|2021-09-07 04:53:40|3929.28|3920.58|3929.38|3920.68|3929.51|3920.81|3929.27|3920.57|21
1630990430000|2021-09-07 04:53:50|3929.39|3920.69|3929.77|3921.07|3930.64|3921.94|3929.39|3920.69|31
1630990440000|2021-09-07 04:54:00|3929.7|3921|3928.88|3920.18|3929.72|3921.02|3928.5|3919.8|34
1630990450000|2021-09-07 04:54:10|3928.94|3920.24|3928.7|3920|3929.04|3920.34|3928.17|3919.47|35
1630990460000|2021-09-07 04:54:20|3928.66|3919.96|3927.94|3919.24|3929.37|3920.67|3927.94|3919.24|34
1630990470000|2021-09-07 04:54:30|3927.72|3919.02|3927.24|3918.54|3928.12|3919.42|3927.16|3918.46|37
1630990480000|2021-09-07 04:54:40|3927.22|3918.52|3926.39|3917.69|3927.26|3918.56|3926.39|3917.69|36
1630990490000|2021-09-07 04:54:50|3926.38|3917.68|3926.22|3917.52|3926.44|3917.74|3925.93|3917.23|34
1630990500000|2021-09-07 04:55:00|3926.18|3917.48|3925.53|3916.83|3926.18|3917.48|3925.24|3916.54|31
1630990510000|2021-09-07 04:55:10|3925.59|3916.89|3924.74|3916.04|3925.59|3916.89|3924.7|3916|26
1630990520000|2021-09-07 04:55:20|3924.69|3915.99|3924.75|3916.05|3924.75|3916.05|3924.37|3915.67|26
1630990530000|2021-09-07 04:55:30|3924.65|3915.95|3924.19|3915.49|3924.7|3916|3924.18|3915.48|27
1630990540000|2021-09-07 04:55:40|3924.08|3915.38|3924.43|3915.73|3924.72|3916.02|3924.01|3915.31|31
1630990550000|2021-09-07 04:55:50|3924.48|3915.78|3924.19|3915.49|3924.77|3916.07|3924.15|3915.45|31
1630990560000|2021-09-07 04:56:00|3924.25|3915.55|3922.76|3914.06|3924.25|3915.55|3922.39|3913.69|31
1630990570000|2021-09-07 04:56:10|3922.65|3913.95|3922.02|3913.32|3922.83|3914.13|3922.02|3913.32|29
1630990580000|2021-09-07 04:56:20|3922.19|3913.49|3921.94|3913.24|3922.22|3913.52|3921.8|3913.1|33
1630990590000|2021-09-07 04:56:30|3921.97|3913.27|3922.07|3913.37|3922.28|3913.58|3921.89|3913.19|36
1630990600000|2021-09-07 04:56:40|3922.11|3913.41|3922.12|3913.42|3922.46|3913.76|3921.88|3913.18|29
1630990610000|2021-09-07 04:56:50|3922.16|3913.46|3922.5|3913.8|3922.52|3913.82|3922.16|3913.46|28
1630990620000|2021-09-07 04:57:00|3922.59|3913.89|3923.06|3914.36|3923.36|3914.66|3922.59|3913.89|22
1630990630000|2021-09-07 04:57:10|3923.03|3914.33|3923.12|3914.42|3923.2|3914.5|3922.99|3914.29|16
1630990640000|2021-09-07 04:57:20|3923.15|3914.45|3922.58|3913.88|3923.22|3914.52|3922.58|3913.88|16
1630990650000|2021-09-07 04:57:30|3922.6|3913.9|3922.33|3913.63|3923.05|3914.35|3922.03|3913.33|32
1630990660000|2021-09-07 04:57:40|3922.31|3913.61|3924.02|3915.32|3924.16|3915.46|3922.21|3913.51|35
1630990670000|2021-09-07 04:57:50|3924.04|3915.34|3922.64|3913.94|3924.04|3915.34|3922.49|3913.79|39
1630990680000|2021-09-07 04:58:00|3922.69|3913.99|3922.26|3913.56|3923.09|3914.39|3922.15|3913.45|32
1630990690000|2021-09-07 04:58:10|3922.28|3913.58|3922.31|3913.61|3923.26|3914.56|3922.27|3913.57|29
1630990700000|2021-09-07 04:58:20|3922.4|3913.7|3922.69|3913.99|3922.87|3914.17|3922.4|3913.7|10
1630990710000|2021-09-07 04:58:30|3922.71|3914.01|3922.64|3913.94|3923.49|3914.79|3922.55|3913.85|35
1630990720000|2021-09-07 04:58:40|3922.84|3914.14|3922.95|3914.25|3923.06|3914.36|3922.66|3913.96|26
1630990730000|2021-09-07 04:58:50|3922.93|3914.23|3923.18|3914.48|3923.3|3914.6|3922.43|3913.73|25
1630990740000|2021-09-07 04:59:00|3923.4|3914.7|3923.43|3914.73|3923.54|3914.84|3923.1|3914.4|30
1630990750000|2021-09-07 04:59:10|3923.53|3914.83|3923.92|3915.22|3924.27|3915.57|3923.41|3914.71|26
1630990760000|2021-09-07 04:59:20|3923.85|3915.15|3923.73|3915.03|3924.16|3915.46|3923.73|3915.03|28
1630990770000|2021-09-07 04:59:30|3924.23|3915.53|3923.85|3915.15|3924.23|3915.53|3923.77|3915.07|35
1630990780000|2021-09-07 04:59:40|3923.84|3915.14|3922.71|3914.01|3923.93|3915.23|3922.65|3913.95|35
1630990790000|2021-09-07 04:59:50|3922.73|3914.03|3922.2|3913.5|3922.81|3914.11|3922.1|3913.4|27
1630990800000|2021-09-07 05:00:00|3922.18|3913.48|3921.83|3913.13|3922.57|3913.87|3920.16|3911.46|20
1630990810000|2021-09-07 05:00:10|3921.89|3913.19|3922.85|3914.15|3922.85|3914.15|3921.89|3913.19|24
1630990820000|2021-09-07 05:00:20|3922.86|3914.16|3923.34|3914.64|3923.39|3914.69|3922.86|3914.16|12
1630990830000|2021-09-07 05:00:30|3923.43|3914.73|3924.14|3915.44|3924.46|3915.76|3923.06|3914.36|26
1630990840000|2021-09-07 05:00:40|3924.04|3915.34|3924.07|3915.37|3924.29|3915.59|3924.04|3915.34|9
1630990850000|2021-09-07 05:00:50|3924.18|3915.48|3924.29|3915.59|3924.35|3915.65|3924.11|3915.41|25
1630990860000|2021-09-07 05:01:00|3924.37|3915.67|3924.35|3915.65|3924.68|3915.98|3924.24|3915.54|30
1630990870000|2021-09-07 05:01:10|3924.2|3915.5|3924.28|3915.58|3924.32|3915.62|3924|3915.3|27
1630990880000|2021-09-07 05:01:20|3924.23|3915.53|3923.99|3915.29|3924.38|3915.68|3923.96|3915.26|28
1630990890000|2021-09-07 05:01:30|3924.16|3915.46|3924.31|3915.61|3924.46|3915.76|3924.16|3915.46|34
1630990900000|2021-09-07 05:01:40|3924.28|3915.58|3924.5|3915.8|3924.5|3915.8|3924.28|3915.58|24
1630990910000|2021-09-07 05:01:50|3924.38|3915.68|3924.41|3915.71|3924.53|3915.83|3924.16|3915.46|33
1630990920000|2021-09-07 05:02:00|3924.51|3915.81|3924.41|3915.71|3924.71|3916.01|3924.32|3915.62|23
1630990930000|2021-09-07 05:02:10|3924.54|3915.84|3924.59|3915.89|3924.69|3915.99|3924.28|3915.58|22
1630990940000|2021-09-07 05:02:20|3924.34|3915.64|3922.84|3914.14|3924.66|3915.96|3922.3|3913.6|39
1630990950000|2021-09-07 05:02:30|3922.73|3914.03|3921.1|3912.4|3922.93|3914.23|3920.72|3912.02|34
1630990960000|2021-09-07 05:02:40|3921.55|3912.85|3921.44|3912.74|3921.62|3912.92|3920.99|3912.29|36
1630990970000|2021-09-07 05:02:50|3921.3|3912.6|3921.19|3912.49|3921.95|3913.25|3921.19|3912.49|38
1630990980000|2021-09-07 05:03:00|3921.3|3912.6|3920.75|3912.05|3921.45|3912.75|3919.95|3911.25|39
1630990990000|2021-09-07 05:03:10|3920.54|3911.84|3919.7|3911|3921.2|3912.5|3919.6|3910.9|38
1630991000000|2021-09-07 05:03:20|3919.63|3910.93|3918.95|3910.25|3919.89|3911.19|3918.95|3910.25|34
1630991010000|2021-09-07 05:03:30|3919.04|3910.34|3918.45|3909.75|3919.22|3910.52|3918.39|3909.69|39
1630991020000|2021-09-07 05:03:40|3918.44|3909.74|3917.97|3909.27|3918.57|3909.87|3917.97|3909.27|39
1630991030000|2021-09-07 05:03:50|3917.92|3909.22|3916.55|3907.85|3917.92|3909.22|3916.55|3907.85|35
1630991040000|2021-09-07 05:04:00|3916.73|3908.03|3916.38|3907.68|3917.22|3908.52|3916.3|3907.6|38
1630991050000|2021-09-07 05:04:10|3916.41|3907.71|3915.6|3906.9|3917.02|3908.32|3915.6|3906.9|34
1630991060000|2021-09-07 05:04:20|3915.68|3906.98|3916.52|3907.82|3916.52|3907.82|3915.47|3906.77|12
1630991070000|2021-09-07 05:04:30|3916.37|3907.67|3915.89|3907.19|3916.37|3907.67|3915.77|3907.07|24
1630991080000|2021-09-07 05:04:40|3916.08|3907.38|3916.81|3908.11|3917.2|3908.5|3916|3907.3|29
1630991090000|2021-09-07 05:04:50|3916.91|3908.21|3916.82|3908.12|3917.33|3908.63|3915.59|3906.89|27
1630991100000|2021-09-07 05:05:00|3916.83|3908.13|3915.83|3907.13|3916.83|3908.13|3915.61|3906.91|21
1630991110000|2021-09-07 05:05:10|3916.08|3907.38|3915.32|3906.62|3916.8|3908.1|3915.08|3906.38|32
1630991120000|2021-09-07 05:05:20|3915.41|3906.71|3913.52|3904.82|3915.93|3907.23|3913.52|3904.82|31
1630991130000|2021-09-07 05:05:30|3913.7|3905|3913.07|3904.37|3914.36|3905.66|3913.03|3904.33|32
1630991140000|2021-09-07 05:05:40|3913.03|3904.33|3914.22|3905.52|3914.5|3905.8|3913.02|3904.32|30
1630991150000|2021-09-07 05:05:50|3914.27|3905.57|3914.02|3905.32|3914.45|3905.75|3913.8|3905.1|32
1630991160000|2021-09-07 05:06:00|3914.01|3905.31|3913.89|3905.19|3914.19|3905.49|3913.89|3905.19|19
1630991170000|2021-09-07 05:06:10|3913.96|3905.26|3914.68|3905.98|3914.94|3906.24|3913.9|3905.2|33
1630991180000|2021-09-07 05:06:20|3914.66|3905.96|3915.37|3906.67|3916.12|3907.42|3914.66|3905.96|34
1630991190000|2021-09-07 05:06:30|3915.64|3906.94|3914.29|3905.59|3915.64|3906.94|3913.96|3905.26|35
1630991200000|2021-09-07 05:06:40|3914.33|3905.63|3913.9|3905.2|3914.43|3905.73|3913.67|3904.97|33
1630991210000|2021-09-07 05:06:50|3913.94|3905.24|3913.14|3904.44|3914.36|3905.66|3912.9|3904.2|37
1630991220000|2021-09-07 05:07:00|3913.19|3904.49|3913.46|3904.76|3914.07|3905.37|3912.99|3904.29|22
1630991230000|2021-09-07 05:07:10|3913.35|3904.65|3913.26|3904.56|3913.64|3904.94|3913|3904.3|23
1630991240000|2021-09-07 05:07:20|3913.28|3904.58|3913.58|3904.88|3913.78|3905.08|3913.07|3904.37|25
1630991250000|2021-09-07 05:07:30|3912.47|3903.77|3913.17|3904.47|3913.54|3904.84|3912.42|3903.72|28
1630991260000|2021-09-07 05:07:40|3913.66|3904.96|3913.81|3905.11|3913.81|3905.11|3913.03|3904.33|27
1630991270000|2021-09-07 05:07:50|3913.82|3905.12|3913.39|3904.69|3914.16|3905.46|3913.34|3904.64|28
1630991280000|2021-09-07 05:08:00|3913.4|3904.7|3913.62|3904.92|3913.79|3905.09|3913.34|3904.64|30
1630991290000|2021-09-07 05:08:10|3913.68|3904.98|3915.43|3906.73|3916.35|3907.65|3913.68|3904.98|38
1630991300000|2021-09-07 05:08:20|3915.69|3906.99|3915.93|3907.23|3917.12|3908.42|3915.51|3906.81|37
1630991310000|2021-09-07 05:08:30|3915.95|3907.25|3915.81|3907.11|3916.51|3907.81|3915.47|3906.77|37
1630991320000|2021-09-07 05:08:40|3915.88|3907.18|3915.29|3906.59|3916.51|3907.81|3915.16|3906.46|37
1630991330000|2021-09-07 05:08:50|3915.28|3906.58|3914.19|3905.49|3915.28|3906.58|3914.1|3905.4|24
1630991340000|2021-09-07 05:09:00|3914.17|3905.47|3912.52|3903.82|3914.2|3905.5|3912.51|3903.81|17
1630991350000|2021-09-07 05:09:10|3912.55|3903.85|3913.11|3904.41|3913.87|3905.17|3912.52|3903.82|30
1630991360000|2021-09-07 05:09:20|3913.23|3904.53|3914.83|3906.13|3914.83|3906.13|3913.2|3904.5|36
1630991370000|2021-09-07 05:09:30|3914.55|3905.85|3914.38|3905.68|3915.03|3906.33|3914.32|3905.62|37
1630991380000|2021-09-07 05:09:40|3914.49|3905.79|3914.63|3905.93|3914.86|3906.16|3914.31|3905.61|37
1630991390000|2021-09-07 05:09:50|3914.7|3906|3915.17|3906.47|3915.29|3906.59|3914.7|3906|28
1630991400000|2021-09-07 05:10:00|3915.24|3906.54|3915.8|3907.1|3916.03|3907.33|3914.94|3906.24|39
1630991410000|2021-09-07 05:10:10|3915.7|3907|3916.92|3908.22|3916.93|3908.23|3915.7|3907|37
1630991420000|2021-09-07 05:10:20|3916.81|3908.11|3917.97|3909.27|3918.35|3909.65|3916.81|3908.11|33
1630991430000|2021-09-07 05:10:30|3918.22|3909.52|3919.19|3910.49|3919.95|3911.25|3917.89|3909.19|37
1630991440000|2021-09-07 05:10:40|3919.47|3910.77|3918.39|3909.69|3919.89|3911.19|3918.25|3909.55|39
1630991450000|2021-09-07 05:10:50|3918.56|3909.86|3918.37|3909.67|3918.87|3910.17|3918.37|3909.67|38
1630991460000|2021-09-07 05:11:00|3918.55|3909.85|3920.46|3911.76|3920.65|3911.95|3917.84|3909.14|37
1630991470000|2021-09-07 05:11:10|3920.72|3912.02|3920.67|3911.97|3920.74|3912.04|3920.3|3911.6|28
1630991480000|2021-09-07 05:11:20|3920.79|3912.09|3921.88|3913.18|3921.91|3913.21|3920.65|3911.95|34
1630991490000|2021-09-07 05:11:30|3921.85|3913.15|3921.79|3913.09|3922.63|3913.93|3921.74|3913.04|36
1630991500000|2021-09-07 05:11:40|3921.71|3913.01|3921.73|3913.03|3922.09|3913.39|3921.48|3912.78|33
1630991510000|2021-09-07 05:11:50|3921.85|3913.15|3921.89|3913.19|3922.02|3913.32|3921.71|3913.01|27
1630991520000|2021-09-07 05:12:00|3921.87|3913.17|3920.78|3912.08|3921.87|3913.17|3920.75|3912.05|37
1630991530000|2021-09-07 05:12:10|3920.5|3911.8|3920.78|3912.08|3922.44|3913.74|3920.5|3911.8|35
1630991540000|2021-09-07 05:12:20|3921.01|3912.31|3919.95|3911.25|3921.52|3912.82|3919.4|3910.7|36
1630991550000|2021-09-07 05:12:30|3920.17|3911.47|3920.56|3911.86|3921.13|3912.43|3919.99|3911.29|37
1630991560000|2021-09-07 05:12:40|3920.66|3911.96|3919.82|3911.12|3920.7|3912|3919.82|3911.12|36
1630991570000|2021-09-07 05:12:50|3919.88|3911.18|3918.95|3910.25|3919.95|3911.25|3918.95|3910.25|33
1630991580000|2021-09-07 05:13:00|3919.09|3910.39|3919.02|3910.32|3919.29|3910.59|3918.91|3910.21|21
1630991590000|2021-09-07 05:13:10|3919.06|3910.36|3920.35|3911.65|3920.59|3911.89|3919.06|3910.36|36
1630991600000|2021-09-07 05:13:20|3920.46|3911.76|3919.69|3910.99|3920.47|3911.77|3919.26|3910.56|34
1630991610000|2021-09-07 05:13:30|3919.65|3910.95|3918.7|3910|3919.65|3910.95|3918.6|3909.9|26
1630991620000|2021-09-07 05:13:40|3918.69|3909.99|3918.49|3909.79|3918.69|3909.99|3918.13|3909.43|29
1630991630000|2021-09-07 05:13:50|3918.08|3909.38|3918.13|3909.43|3918.4|3909.7|3917.75|3909.05|36
1630991640000|2021-09-07 05:14:00|3917.89|3909.19|3916.22|3907.52|3918.18|3909.48|3916.22|3907.52|29
1630991650000|2021-09-07 05:14:10|3917.24|3908.54|3918.37|3909.67|3918.58|3909.88|3917.09|3908.39|34
1630991660000|2021-09-07 05:14:20|3918.38|3909.68|3919.33|3910.63|3919.33|3910.63|3918.03|3909.33|35
1630991670000|2021-09-07 05:14:30|3919.51|3910.81|3919.53|3910.83|3919.92|3911.22|3918.88|3910.18|38
1630991680000|2021-09-07 05:14:40|3919.56|3910.86|3919.74|3911.04|3919.83|3911.13|3918.67|3909.97|22
1630991690000|2021-09-07 05:14:50|3919.75|3911.05|3919.51|3910.81|3919.75|3911.05|3919.28|3910.58|33
1630991700000|2021-09-07 05:15:00|3919.46|3910.76|3919.09|3910.39|3919.71|3911.01|3918.76|3910.06|30
1630991710000|2021-09-07 05:15:10|3918.99|3910.29|3919.45|3910.75|3919.45|3910.75|3918.91|3910.21|16
1630991720000|2021-09-07 05:15:20|3919.5|3910.8|3918.99|3910.29|3919.5|3910.8|3918.99|3910.29|11
1630991730000|2021-09-07 05:15:30|3919.09|3910.39|3919.38|3910.68|3920.35|3911.65|3919.09|3910.39|30
1630991740000|2021-09-07 05:15:40|3919.92|3911.22|3919.54|3910.84|3920.08|3911.38|3919.24|3910.54|32
1630991750000|2021-09-07 05:15:50|3919.31|3910.61|3919.52|3910.82|3919.77|3911.07|3919.23|3910.53|22
1630991760000|2021-09-07 05:16:00|3919.5|3910.8|3919.74|3911.04|3919.86|3911.16|3918.85|3910.15|29
1630991770000|2021-09-07 05:16:10|3919.56|3910.86|3918.99|3910.29|3919.94|3911.24|3918.8|3910.1|38
1630991780000|2021-09-07 05:16:20|3919.16|3910.46|3918.22|3909.52|3919.16|3910.46|3917.98|3909.28|26
1630991790000|2021-09-07 05:16:30|3918.43|3909.73|3918|3909.3|3919.71|3911.01|3918|3909.3|34
1630991800000|2021-09-07 05:16:40|3917.91|3909.21|3918.41|3909.71|3918.41|3909.71|3917.55|3908.85|35
1630991810000|2021-09-07 05:16:50|3918.32|3909.62|3918.02|3909.32|3918.4|3909.7|3918.01|3909.31|34
1630991820000|2021-09-07 05:17:00|3918.09|3909.39|3917.47|3908.77|3918.38|3909.68|3917.47|3908.77|34
1630991830000|2021-09-07 05:17:10|3918.13|3909.43|3916.03|3907.33|3918.58|3909.88|3916.03|3907.33|30
1630991840000|2021-09-07 05:17:20|3916.08|3907.38|3916.11|3907.41|3917.22|3908.52|3916.03|3907.33|30
1630991850000|2021-09-07 05:17:30|3917.07|3908.37|3916.34|3907.64|3917.07|3908.37|3916.21|3907.51|22
1630991860000|2021-09-07 05:17:40|3916.33|3907.63|3916.37|3907.67|3917.35|3908.65|3916.28|3907.58|18
1630991870000|2021-09-07 05:17:50|3916.39|3907.69|3916.59|3907.89|3917.08|3908.38|3916.21|3907.51|16
1630991880000|2021-09-07 05:18:00|3917.26|3908.56|3915.93|3907.23|3917.28|3908.58|3915.93|3907.23|23
1630991890000|2021-09-07 05:18:10|3916.4|3907.7|3916.39|3907.69|3916.49|3907.79|3915.79|3907.09|26
1630991900000|2021-09-07 05:18:20|3916.38|3907.68|3916.35|3907.65|3916.57|3907.87|3915.91|3907.21|13
1630991910000|2021-09-07 05:18:30|3916.38|3907.68|3916.26|3907.56|3916.58|3907.88|3915.85|3907.15|28
1630991920000|2021-09-07 05:18:40|3916.29|3907.59|3916.16|3907.46|3916.44|3907.74|3916|3907.3|18
1630991930000|2021-09-07 05:18:50|3916.35|3907.65|3916.44|3907.74|3916.49|3907.79|3916.14|3907.44|21
1630991940000|2021-09-07 05:19:00|3916.67|3907.97|3917.88|3909.18|3917.88|3909.18|3916.32|3907.62|34
1630991950000|2021-09-07 05:19:10|3918.25|3909.55|3919.79|3911.09|3920.06|3911.36|3918.25|3909.55|33
1630991960000|2021-09-07 05:19:20|3919.47|3910.77|3920.04|3911.34|3920.57|3911.87|3919.47|3910.77|31
1630991970000|2021-09-07 05:19:30|3920.02|3911.32|3919.75|3911.05|3920.03|3911.33|3919.58|3910.88|22
1630991980000|2021-09-07 05:19:40|3919.69|3910.99|3919.38|3910.68|3919.75|3911.05|3919.38|3910.68|4
1630991990000|2021-09-07 05:19:50|3919.4|3910.7|3921.05|3912.35|3921.07|3912.37|3919.4|3910.7|15
1630992000000|2021-09-07 05:20:00|3921.1|3912.4|3922.77|3914.07|3922.8|3914.1|3921.1|3912.4|33
1630992010000|2021-09-07 05:20:10|3922.78|3914.08|3923.42|3914.72|3923.64|3914.94|3922.46|3913.76|23
1630992020000|2021-09-07 05:20:20|3923.43|3914.73|3923.21|3914.51|3923.65|3914.95|3922.78|3914.08|24
1630992030000|2021-09-07 05:20:30|3923.62|3914.92|3923.44|3914.74|3924.04|3915.34|3923.35|3914.65|36
1630992040000|2021-09-07 05:20:40|3923.36|3914.66|3922.72|3914.02|3924.14|3915.44|3922.58|3913.88|36
1630992050000|2021-09-07 05:20:50|3922.4|3913.7|3923.94|3915.24|3924.21|3915.51|3922.24|3913.54|37
1630992060000|2021-09-07 05:21:00|3923.96|3915.26|3923.96|3915.26|3924.42|3915.72|3923.45|3914.75|23
1630992070000|2021-09-07 05:21:10|3923.97|3915.27|3924.18|3915.48|3924.58|3915.88|3923.89|3915.19|25
1630992080000|2021-09-07 05:21:20|3924.19|3915.49|3924.39|3915.69|3924.59|3915.89|3923.71|3915.01|35
1630992090000|2021-09-07 05:21:30|3924.4|3915.7|3924.39|3915.69|3924.62|3915.92|3924.32|3915.62|24
1630992100000|2021-09-07 05:21:40|3924.36|3915.66|3924.76|3916.06|3924.86|3916.16|3924.28|3915.58|23
1630992110000|2021-09-07 05:21:50|3924.75|3916.05|3924.8|3916.1|3924.97|3916.27|3924.51|3915.81|31
1630992120000|2021-09-07 05:22:00|3924.85|3916.15|3923.8|3915.1|3924.88|3916.18|3923.71|3915.01|29
1630992130000|2021-09-07 05:22:10|3923.73|3915.03|3923.64|3914.94|3923.84|3915.14|3923.61|3914.91|22
1630992140000|2021-09-07 05:22:20|3923.67|3914.97|3924.46|3915.76|3924.54|3915.84|3922.56|3913.86|31
1630992150000|2021-09-07 05:22:30|3924.44|3915.74|3925.1|3916.4|3925.3|3916.6|3924.3|3915.6|31
1630992160000|2021-09-07 05:22:40|3925.04|3916.34|3925.22|3916.52|3925.22|3916.52|3924.92|3916.22|33
1630992170000|2021-09-07 05:22:50|3925.15|3916.45|3925.24|3916.54|3925.73|3917.03|3924.44|3915.74|38
1630992180000|2021-09-07 05:23:00|3925.17|3916.47|3925.08|3916.38|3925.57|3916.87|3925.08|3916.38|32
1630992190000|2021-09-07 05:23:10|3925.26|3916.56|3923.37|3914.67|3925.42|3916.72|3923.37|3914.67|35
1630992200000|2021-09-07 05:23:20|3923.54|3914.84|3922.94|3914.24|3923.98|3915.28|3922.65|3913.95|31
1630992210000|2021-09-07 05:23:30|3923.25|3914.55|3922.1|3913.4|3923.38|3914.68|3922.1|3913.4|38
1630992220000|2021-09-07 05:23:40|3922.27|3913.57|3924.6|3915.9|3924.89|3916.19|3921.89|3913.19|36
1630992230000|2021-09-07 05:23:50|3924.57|3915.87|3924.52|3915.82|3925.21|3916.51|3924.27|3915.57|35
1630992240000|2021-09-07 05:24:00|3924.54|3915.84|3924.65|3915.95|3924.93|3916.23|3923.89|3915.19|32
1630992250000|2021-09-07 05:24:10|3924.72|3916.02|3924.85|3916.15|3924.94|3916.24|3924.25|3915.55|31
1630992260000|2021-09-07 05:24:20|3924.87|3916.17|3925.23|3916.53|3925.3|3916.6|3924.69|3915.99|23
1630992270000|2021-09-07 05:24:30|3925.31|3916.61|3924.81|3916.11|3925.31|3916.61|3924.21|3915.51|20
1630992280000|2021-09-07 05:24:40|3924.8|3916.1|3924.6|3915.9|3924.8|3916.1|3924.44|3915.74|19
1630992290000|2021-09-07 05:24:50|3924.52|3915.82|3923.92|3915.22|3924.52|3915.82|3923.92|3915.22|25
1630992300000|2021-09-07 05:25:00|3924.7|3916|3924.42|3915.72|3924.7|3916|3924.11|3915.41|24
1630992310000|2021-09-07 05:25:10|3924.41|3915.71|3924.47|3915.77|3924.64|3915.94|3924.34|3915.64|28
1630992320000|2021-09-07 05:25:20|3924.54|3915.84|3925.09|3916.39|3925.09|3916.39|3924.35|3915.65|23
1630992330000|2021-09-07 05:25:30|3925.07|3916.37|3925.19|3916.49|3925.2|3916.5|3924.83|3916.13|35
1630992340000|2021-09-07 05:25:40|3925.08|3916.38|3925.24|3916.54|3925.53|3916.83|3925.02|3916.32|29
1630992350000|2021-09-07 05:25:50|3925.14|3916.44|3925.2|3916.5|3925.5|3916.8|3924.61|3915.91|33
1630992360000|2021-09-07 05:26:00|3924.98|3916.28|3924.46|3915.76|3925.55|3916.85|3924.46|3915.76|31
1630992370000|2021-09-07 05:26:10|3924.44|3915.74|3924.36|3915.66|3925.04|3916.34|3924.36|3915.66|28
1630992380000|2021-09-07 05:26:20|3924.26|3915.56|3923.97|3915.27|3924.66|3915.96|3923.83|3915.13|18
1630992390000|2021-09-07 05:26:30|3923.98|3915.28|3924.21|3915.51|3924.27|3915.57|3923.98|3915.28|19
1630992400000|2021-09-07 05:26:40|3924.18|3915.48|3924.8|3916.1|3925.16|3916.46|3924.16|3915.46|33
1630992410000|2021-09-07 05:26:50|3924.87|3916.17|3924.73|3916.03|3924.95|3916.25|3924.61|3915.91|22
1630992420000|2021-09-07 05:27:00|3924.57|3915.87|3924.67|3915.97|3924.78|3916.08|3924.48|3915.78|23
1630992430000|2021-09-07 05:27:10|3924.72|3916.02|3924.42|3915.72|3924.73|3916.03|3924.03|3915.33|25
1630992440000|2021-09-07 05:27:20|3924.27|3915.57|3924.88|3916.18|3924.88|3916.18|3924.27|3915.57|29
1630992450000|2021-09-07 05:27:30|3924.8|3916.1|3924.3|3915.6|3924.8|3916.1|3924.28|3915.58|30
1630992460000|2021-09-07 05:27:40|3924.26|3915.56|3923.62|3914.92|3924.62|3915.92|3923.62|3914.92|19
1630992470000|2021-09-07 05:27:50|3923.57|3914.87|3923.56|3914.86|3924.22|3915.52|3923.2|3914.5|18
1630992480000|2021-09-07 05:28:00|3923.48|3914.78|3923.76|3915.06|3923.76|3915.06|3923.35|3914.65|27
1630992490000|2021-09-07 05:28:10|3923.66|3914.96|3922.54|3913.84|3923.66|3914.96|3922.54|3913.84|23
1630992500000|2021-09-07 05:28:20|3922.57|3913.87|3922.67|3913.97|3923.05|3914.35|3922.56|3913.86|30
1630992510000|2021-09-07 05:28:30|3922.68|3913.98|3923.66|3914.96|3923.72|3915.02|3922.6|3913.9|35
1630992520000|2021-09-07 05:28:40|3923.64|3914.94|3923.17|3914.47|3923.83|3915.13|3923.17|3914.47|34
1630992530000|2021-09-07 05:28:50|3923.13|3914.43|3922.63|3913.93|3923.16|3914.46|3922.5|3913.8|24
1630992540000|2021-09-07 05:29:00|3922.51|3913.81|3923.03|3914.33|3923.03|3914.33|3922.5|3913.8|20
1630992550000|2021-09-07 05:29:10|3923.41|3914.71|3923.53|3914.83|3923.75|3915.05|3923.36|3914.66|25
1630992560000|2021-09-07 05:29:20|3923.36|3914.66|3923.26|3914.56|3923.57|3914.87|3923.14|3914.44|34
1630992570000|2021-09-07 05:29:30|3923.3|3914.6|3922.95|3914.25|3923.31|3914.61|3922.74|3914.04|21
1630992580000|2021-09-07 05:29:40|3922.48|3913.78|3922.85|3914.15|3923.12|3914.42|3922.47|3913.77|32
1630992590000|2021-09-07 05:29:50|3922.84|3914.14|3922.62|3913.92|3922.84|3914.14|3921.95|3913.25|27
1630992600000|2021-09-07 05:30:00|3922.6|3913.9|3922.2|3913.5|3922.61|3913.91|3922.08|3913.38|33
1630992610000|2021-09-07 05:30:10|3922.21|3913.51|3922.62|3913.92|3922.62|3913.92|3921.86|3913.16|25
1630992620000|2021-09-07 05:30:20|3922.59|3913.89|3922.41|3913.71|3922.95|3914.25|3922.03|3913.33|31
1630992630000|2021-09-07 05:30:30|3921.99|3913.29|3922.21|3913.51|3922.41|3913.71|3921.92|3913.22|18
1630992640000|2021-09-07 05:30:40|3922.25|3913.55|3921.82|3913.12|3922.25|3913.55|3921.77|3913.07|23
1630992650000|2021-09-07 05:30:50|3921.74|3913.04|3920.94|3912.24|3921.79|3913.09|3920.52|3911.82|36
1630992660000|2021-09-07 05:31:00|3920.18|3911.48|3919.08|3910.38|3920.29|3911.59|3918.07|3909.37|40
1630992670000|2021-09-07 05:31:10|3918.82|3910.12|3919.16|3910.46|3919.68|3910.98|3918.75|3910.05|34
1630992680000|2021-09-07 05:31:20|3918.72|3910.02|3919.37|3910.67|3919.59|3910.89|3918.72|3910.02|30
1630992690000|2021-09-07 05:31:30|3919.41|3910.71|3919.77|3911.07|3919.99|3911.29|3919.21|3910.51|34
1630992700000|2021-09-07 05:31:40|3919.87|3911.17|3919.67|3910.97|3920.21|3911.51|3919.65|3910.95|30
1630992710000|2021-09-07 05:31:50|3919.5|3910.8|3919.45|3910.75|3919.64|3910.94|3919.13|3910.43|33
1630992720000|2021-09-07 05:32:00|3919.43|3910.73|3919.56|3910.86|3919.6|3910.9|3919.09|3910.39|36
1630992730000|2021-09-07 05:32:10|3919.42|3910.72|3919.47|3910.77|3919.72|3911.02|3919.21|3910.51|31
1630992740000|2021-09-07 05:32:20|3919.33|3910.63|3920.47|3911.77|3920.53|3911.83|3919.26|3910.56|38
1630992750000|2021-09-07 05:32:30|3920.38|3911.68|3920.16|3911.46|3920.42|3911.72|3920.14|3911.44|34
1630992760000|2021-09-07 05:32:40|3919.88|3911.18|3919.46|3910.76|3920.16|3911.46|3919.46|3910.76|34
1630992770000|2021-09-07 05:32:50|3919.01|3910.31|3917.73|3909.03|3919.52|3910.82|3917.73|3909.03|37
1630992780000|2021-09-07 05:33:00|3917.94|3909.24|3917.42|3908.72|3917.98|3909.28|3917.36|3908.66|28
1630992790000|2021-09-07 05:33:10|3917.57|3908.87|3917.43|3908.73|3917.64|3908.94|3917.36|3908.66|27
1630992800000|2021-09-07 05:33:20|3917.42|3908.72|3917.53|3908.83|3917.61|3908.91|3917.36|3908.66|24
1630992810000|2021-09-07 05:33:30|3917.67|3908.97|3917.1|3908.4|3917.97|3909.27|3916.93|3908.23|33
1630992820000|2021-09-07 05:33:40|3917.05|3908.35|3918.18|3909.48|3918.18|3909.48|3917.03|3908.33|32
1630992830000|2021-09-07 05:33:50|3918.19|3909.49|3918.14|3909.44|3918.28|3909.58|3918.11|3909.41|24
1630992840000|2021-09-07 05:34:00|3918.18|3909.48|3918.64|3909.94|3918.69|3909.99|3917.9|3909.2|30
1630992850000|2021-09-07 05:34:10|3918.62|3909.92|3918.39|3909.69|3918.72|3910.02|3918.23|3909.53|34
1630992860000|2021-09-07 05:34:20|3918.28|3909.58|3917.15|3908.45|3918.69|3909.99|3917.15|3908.45|15
1630992870000|2021-09-07 05:34:30|3917.28|3908.58|3917.29|3908.59|3917.29|3908.59|3917.15|3908.45|5
1630992880000|2021-09-07 05:34:40|3917.24|3908.54|3917.16|3908.46|3917.29|3908.59|3917.15|3908.45|20
1630992890000|2021-09-07 05:34:50|3917.15|3908.45|3916.94|3908.24|3917.15|3908.45|3916.94|3908.24|18
1630992900000|2021-09-07 05:35:00|3916.9|3908.2|3917.28|3908.58|3917.71|3909.01|3916.9|3908.2|29
1630992910000|2021-09-07 05:35:10|3917.34|3908.64|3917.86|3909.16|3917.86|3909.16|3916.98|3908.28|27
1630992920000|2021-09-07 05:35:20|3917.65|3908.95|3917.65|3908.95|3917.86|3909.16|3916.14|3907.44|34
1630992930000|2021-09-07 05:35:30|3917.21|3908.51|3917.24|3908.54|3917.86|3909.16|3916.06|3907.36|29
1630992940000|2021-09-07 05:35:40|3916.29|3907.59|3916.87|3908.17|3917.64|3908.94|3916.29|3907.59|30
1630992950000|2021-09-07 05:35:50|3916.78|3908.08|3919.7|3911|3920.09|3911.39|3916.73|3908.03|35
1630992960000|2021-09-07 05:36:00|3919.69|3910.99|3921.34|3912.64|3921.9|3913.2|3919.69|3910.99|34
1630992970000|2021-09-07 05:36:10|3921.04|3912.34|3920.91|3912.21|3921.66|3912.96|3920.83|3912.13|37
1630992980000|2021-09-07 05:36:20|3921.23|3912.53|3922.61|3913.91|3922.61|3913.91|3920.39|3911.69|36
1630992990000|2021-09-07 05:36:30|3921.98|3913.28|3921.44|3912.74|3922.62|3913.92|3921.44|3912.74|39
1630993000000|2021-09-07 05:36:40|3921.32|3912.62|3920.46|3911.76|3922.25|3913.55|3919.95|3911.25|30
1630993010000|2021-09-07 05:36:50|3919.99|3911.29|3919.98|3911.28|3920.21|3911.51|3919.52|3910.82|29
1630993020000|2021-09-07 05:37:00|3919.75|3911.05|3919.43|3910.73|3919.98|3911.28|3918.73|3910.03|35
1630993030000|2021-09-07 05:37:10|3919.37|3910.67|3919.49|3910.79|3919.65|3910.95|3918.94|3910.24|35
1630993040000|2021-09-07 05:37:20|3919.55|3910.85|3919.08|3910.38|3919.74|3911.04|3919.08|3910.38|30
1630993050000|2021-09-07 05:37:30|3919.07|3910.37|3919.7|3911|3919.8|3911.1|3918.98|3910.28|37
1630993060000|2021-09-07 05:37:40|3919.6|3910.9|3919.56|3910.86|3919.7|3911|3919.06|3910.36|35
1630993070000|2021-09-07 05:37:50|3919.09|3910.39|3921.53|3912.83|3921.53|3912.83|3919.09|3910.39|37
1630993080000|2021-09-07 05:38:00|3921.42|3912.72|3921.37|3912.67|3921.79|3913.09|3921.36|3912.66|22
1630993090000|2021-09-07 05:38:10|3921.38|3912.68|3921.47|3912.77|3921.89|3913.19|3921.38|3912.68|35
1630993100000|2021-09-07 05:38:20|3921.5|3912.8|3921.56|3912.86|3921.95|3913.25|3921.44|3912.74|29
1630993110000|2021-09-07 05:38:30|3921.53|3912.83|3921.58|3912.88|3921.65|3912.95|3921.26|3912.56|6
1630993120000|2021-09-07 05:38:40|3921.34|3912.64|3921.4|3912.7|3921.6|3912.9|3921.25|3912.55|32
1630993130000|2021-09-07 05:38:50|3921.44|3912.74|3921.49|3912.79|3921.5|3912.8|3921.34|3912.64|29
1630993140000|2021-09-07 05:39:00|3921.43|3912.73|3921.63|3912.93|3921.64|3912.94|3920.13|3911.43|33
1630993150000|2021-09-07 05:39:10|3921.07|3912.37|3922.21|3913.51|3922.35|3913.65|3920.69|3911.99|34
1630993160000|2021-09-07 05:39:20|3922|3913.3|3922.18|3913.48|3922.68|3913.98|3921.91|3913.21|32
1630993170000|2021-09-07 05:39:30|3922.15|3913.45|3921.66|3912.96|3922.81|3914.11|3921.63|3912.93|36
1630993180000|2021-09-07 05:39:40|3922.21|3913.51|3922.35|3913.65|3922.82|3914.12|3921.67|3912.97|35
1630993190000|2021-09-07 05:39:50|3922.72|3914.02|3921.86|3913.16|3922.72|3914.02|3921.75|3913.05|33
1630993200000|2021-09-07 05:40:00|3921.85|3913.15|3922.12|3913.42|3922.17|3913.47|3921.77|3913.07|23
1630993210000|2021-09-07 05:40:10|3922.13|3913.43|3923.03|3914.33|3923.07|3914.37|3922.13|3913.43|30
1630993220000|2021-09-07 05:40:20|3923.1|3914.4|3923.14|3914.44|3923.38|3914.68|3922.72|3914.02|37
1630993230000|2021-09-07 05:40:30|3923.18|3914.48|3923.33|3914.63|3923.38|3914.68|3923.18|3914.48|20
1630993240000|2021-09-07 05:40:40|3923.37|3914.67|3923.3|3914.6|3923.45|3914.75|3923.23|3914.53|27
1630993250000|2021-09-07 05:40:50|3923.29|3914.59|3923.64|3914.94|3924.47|3915.77|3923.29|3914.59|30
1630993260000|2021-09-07 05:41:00|3924.34|3915.64|3923.74|3915.04|3924.42|3915.72|3923.51|3914.81|31
1630993270000|2021-09-07 05:41:10|3923.73|3915.03|3923.92|3915.22|3924.06|3915.36|3923.68|3914.98|24
1630993280000|2021-09-07 05:41:20|3924.09|3915.39|3924.21|3915.51|3924.26|3915.56|3924.06|3915.36|21
1630993290000|2021-09-07 05:41:30|3924.2|3915.5|3923.89|3915.19|3924.25|3915.55|3923.68|3914.98|27
1630993300000|2021-09-07 05:41:40|3923.94|3915.24|3925.23|3916.53|3925.43|3916.73|3923.7|3915|34
1630993310000|2021-09-07 05:41:50|3924.82|3916.12|3925.2|3916.5|3925.77|3917.07|3924.47|3915.77|34
1630993320000|2021-09-07 05:42:00|3925.23|3916.53|3925|3916.3|3925.48|3916.78|3924.82|3916.12|35
1630993330000|2021-09-07 05:42:10|3925.05|3916.35|3924.8|3916.1|3925.33|3916.63|3924.8|3916.1|22
1630993340000|2021-09-07 05:42:20|3924.88|3916.18|3924.93|3916.23|3925.7|3917|3924.81|3916.11|28
1630993350000|2021-09-07 05:42:30|3925.31|3916.61|3925.47|3916.77|3925.47|3916.77|3924.93|3916.23|20
1630993360000|2021-09-07 05:42:40|3925.33|3916.63|3925.28|3916.58|3925.46|3916.76|3924.93|3916.23|33
1630993370000|2021-09-07 05:42:50|3925.32|3916.62|3924.62|3915.92|3925.38|3916.68|3924.07|3915.37|35
1630993380000|2021-09-07 05:43:00|3924.57|3915.87|3924.12|3915.42|3924.78|3916.08|3923.91|3915.21|34
1630993390000|2021-09-07 05:43:10|3924.09|3915.39|3923.95|3915.25|3924.43|3915.73|3923.78|3915.08|33
1630993400000|2021-09-07 05:43:20|3923.91|3915.21|3924.14|3915.44|3924.27|3915.57|3923.9|3915.2|25
1630993410000|2021-09-07 05:43:30|3924.16|3915.46|3924.37|3915.67|3924.42|3915.72|3923.94|3915.24|23
1630993420000|2021-09-07 05:43:40|3924.29|3915.59|3924.06|3915.36|3924.36|3915.66|3924.06|3915.36|34
1630993430000|2021-09-07 05:43:50|3924.1|3915.4|3924.06|3915.36|3924.17|3915.47|3923.88|3915.18|29
1630993440000|2021-09-07 05:44:00|3924.07|3915.37|3923.83|3915.13|3924.07|3915.37|3923.77|3915.07|24
1630993450000|2021-09-07 05:44:10|3923.76|3915.06|3923.88|3915.18|3924.12|3915.42|3923.76|3915.06|31
1630993460000|2021-09-07 05:44:20|3923.9|3915.2|3923.86|3915.16|3923.93|3915.23|3923.75|3915.05|27
1630993470000|2021-09-07 05:44:30|3923.88|3915.18|3924.1|3915.4|3924.29|3915.59|3923.84|3915.14|30
1630993480000|2021-09-07 05:44:40|3923.93|3915.23|3924.1|3915.4|3924.23|3915.53|3923.73|3915.03|14
1630993490000|2021-09-07 05:44:50|3923.92|3915.22|3923.77|3915.07|3924.05|3915.35|3923.7|3915|29
1630993500000|2021-09-07 05:45:00|3923.75|3915.05|3923.86|3915.16|3924.13|3915.43|3923.75|3915.05|37
1630993510000|2021-09-07 05:45:10|3923.87|3915.17|3923.87|3915.17|3924|3915.3|3923.78|3915.08|34
1630993520000|2021-09-07 05:45:20|3923.81|3915.11|3924.38|3915.68|3924.64|3915.94|3923.79|3915.09|38
1630993530000|2021-09-07 05:45:30|3924.66|3915.96|3925.08|3916.38|3925.08|3916.38|3923.69|3914.99|31
1630993540000|2021-09-07 05:45:40|3925.07|3916.37|3924.88|3916.18|3925.16|3916.46|3924.75|3916.05|29
1630993550000|2021-09-07 05:45:50|3924.82|3916.12|3925|3916.3|3925.04|3916.34|3924.51|3915.81|36
1630993560000|2021-09-07 05:46:00|3925.02|3916.32|3924.48|3915.78|3925.02|3916.32|3924.22|3915.52|33
1630993570000|2021-09-07 05:46:10|3924.77|3916.07|3924.93|3916.23|3925.18|3916.48|3924.37|3915.67|27
1630993580000|2021-09-07 05:46:20|3924.91|3916.21|3925.3|3916.6|3925.31|3916.61|3924.89|3916.19|17
1630993590000|2021-09-07 05:46:30|3925.29|3916.59|3925.13|3916.43|3925.29|3916.59|3925.13|3916.43|15
1630993600000|2021-09-07 05:46:40|3925.06|3916.36|3924.74|3916.04|3925.14|3916.44|3924.74|3916.04|19
1630993610000|2021-09-07 05:46:50|3924.67|3915.97|3924.77|3916.07|3924.78|3916.08|3924.4|3915.7|31
1630993620000|2021-09-07 05:47:00|3924.75|3916.05|3925.3|3916.6|3925.31|3916.61|3924.63|3915.93|24
1630993630000|2021-09-07 05:47:10|3925.27|3916.57|3925.8|3917.1|3925.86|3917.16|3924.93|3916.23|33
1630993640000|2021-09-07 05:47:20|3925.89|3917.19|3925.77|3917.07|3926|3917.3|3925.58|3916.88|36
1630993650000|2021-09-07 05:47:30|3925.69|3916.99|3925.02|3916.32|3925.83|3917.13|3924.57|3915.87|31
1630993660000|2021-09-07 05:47:40|3924.57|3915.87|3925.75|3917.05|3925.75|3917.05|3924.56|3915.86|30
1630993670000|2021-09-07 05:47:50|3925.68|3916.98|3925.03|3916.33|3925.84|3917.14|3924.61|3915.91|34
1630993680000|2021-09-07 05:48:00|3925|3916.3|3924.73|3916.03|3925.72|3917.02|3924.73|3916.03|38
1630993690000|2021-09-07 05:48:10|3924.91|3916.21|3924.75|3916.05|3924.91|3916.21|3924.49|3915.79|31
1630993700000|2021-09-07 05:48:20|3924.81|3916.11|3925.18|3916.48|3925.23|3916.53|3924.75|3916.05|35
1630993710000|2021-09-07 05:48:30|3925.15|3916.45|3925.59|3916.89|3926.03|3917.33|3925.15|3916.45|35
1630993720000|2021-09-07 05:48:40|3925.75|3917.05|3924.88|3916.18|3925.86|3917.16|3924.57|3915.87|33
1630993730000|2021-09-07 05:48:50|3924.87|3916.17|3924.61|3915.91|3924.99|3916.29|3924.54|3915.84|27
1630993740000|2021-09-07 05:49:00|3924.6|3915.9|3925.7|3917|3925.76|3917.06|3924.5|3915.8|34
1630993750000|2021-09-07 05:49:10|3925.82|3917.12|3925.61|3916.91|3925.92|3917.22|3925.02|3916.32|32
1630993760000|2021-09-07 05:49:20|3925.64|3916.94|3925.26|3916.56|3925.73|3917.03|3925.05|3916.35|25
1630993770000|2021-09-07 05:49:30|3925.29|3916.59|3923.38|3914.68|3925.29|3916.59|3922.96|3914.26|35
1630993780000|2021-09-07 05:49:40|3923.31|3914.61|3923.33|3914.63|3923.66|3914.96|3923.09|3914.39|26
1630993790000|2021-09-07 05:49:50|3923.36|3914.66|3923.67|3914.97|3923.84|3915.14|3923.24|3914.54|32
1630993800000|2021-09-07 05:50:00|3923.71|3915.01|3923.11|3914.41|3923.71|3915.01|3922.85|3914.15|23
1630993810000|2021-09-07 05:50:10|3923.25|3914.55|3923.38|3914.68|3923.38|3914.68|3922.86|3914.16|29
1630993820000|2021-09-07 05:50:20|3923.36|3914.66|3923.43|3914.73|3923.43|3914.73|3922.87|3914.17|24
1630993830000|2021-09-07 05:50:30|3923.6|3914.9|3923.81|3915.11|3924.03|3915.33|3923.34|3914.64|26
1630993840000|2021-09-07 05:50:40|3923.69|3914.99|3924.65|3915.95|3925|3916.3|3923.69|3914.99|28
1630993850000|2021-09-07 05:50:50|3924.69|3915.99|3924.97|3916.27|3925.03|3916.33|3924.63|3915.93|25
1630993860000|2021-09-07 05:51:00|3924.99|3916.29|3925.76|3917.06|3925.81|3917.11|3924.86|3916.16|30
1630993870000|2021-09-07 05:51:10|3925.77|3917.07|3928.22|3919.52|3928.23|3919.53|3925.77|3917.07|23
1630993880000|2021-09-07 05:51:20|3928.09|3919.39|3929.42|3920.72|3929.6|3920.9|3927.98|3919.28|32
1630993890000|2021-09-07 05:51:30|3929.38|3920.68|3929.33|3920.63|3929.57|3920.87|3928.77|3920.07|33
1630993900000|2021-09-07 05:51:40|3929.3|3920.6|3927.77|3919.07|3929.83|3921.13|3927.77|3919.07|31
1630993910000|2021-09-07 05:51:50|3927.69|3918.99|3925.58|3916.88|3928.49|3919.79|3925.58|3916.88|33
1630993920000|2021-09-07 05:52:00|3925.33|3916.63|3923.74|3915.04|3925.33|3916.63|3923.67|3914.97|29
1630993930000|2021-09-07 05:52:10|3923.8|3915.1|3924.12|3915.42|3924.83|3916.13|3923.78|3915.08|24
1630993940000|2021-09-07 05:52:20|3923.9|3915.2|3924.05|3915.35|3924.1|3915.4|3923.33|3914.63|25
1630993950000|2021-09-07 05:52:30|3924.1|3915.4|3924.05|3915.35|3924.13|3915.43|3923.01|3914.31|22
1630993960000|2021-09-07 05:52:40|3923.94|3915.24|3922.79|3914.09|3923.96|3915.26|3922.14|3913.44|30
1630993970000|2021-09-07 05:52:50|3922.82|3914.12|3923.6|3914.9|3923.95|3915.25|3922.75|3914.05|34
1630993980000|2021-09-07 05:53:00|3923.36|3914.66|3922.75|3914.05|3923.67|3914.97|3922.63|3913.93|27
1630993990000|2021-09-07 05:53:10|3922.67|3913.97|3922.7|3914|3922.98|3914.28|3922.48|3913.78|22
1630994000000|2021-09-07 05:53:20|3922.51|3913.81|3922|3913.3|3922.51|3913.81|3921.13|3912.43|29
1630994010000|2021-09-07 05:53:30|3921.98|3913.28|3921.64|3912.94|3922.32|3913.62|3921.64|3912.94|27
1630994020000|2021-09-07 05:53:40|3921.62|3912.92|3921.55|3912.85|3922.28|3913.58|3921.55|3912.85|31
1630994030000|2021-09-07 05:53:50|3921.57|3912.87|3921.63|3912.93|3921.63|3912.93|3921.55|3912.85|11
1630994040000|2021-09-07 05:54:00|3920.86|3912.16|3922.08|3913.38|3922.12|3913.42|3920.86|3912.16|31
1630994050000|2021-09-07 05:54:10|3922.09|3913.39|3921.93|3913.23|3922.17|3913.47|3921.52|3912.82|30
1630994060000|2021-09-07 05:54:20|3921.97|3913.27|3921.9|3913.2|3922.12|3913.42|3921.72|3913.02|32
1630994070000|2021-09-07 05:54:30|3921.88|3913.18|3921.94|3913.24|3921.99|3913.29|3921.61|3912.91|27
1630994080000|2021-09-07 05:54:40|3921.97|3913.27|3921.79|3913.09|3922.13|3913.43|3921.78|3913.08|20
1630994090000|2021-09-07 05:54:50|3922.32|3913.62|3926.5|3917.8|3927.02|3918.32|3922.32|3913.62|39
1630994100000|2021-09-07 05:55:00|3926.36|3917.66|3926.85|3918.15|3926.94|3918.24|3926.28|3917.58|32
1630994110000|2021-09-07 05:55:10|3926.38|3917.68|3926.9|3918.2|3926.9|3918.2|3926.04|3917.34|23
1630994120000|2021-09-07 05:55:20|3926.13|3917.43|3926.58|3917.88|3926.91|3918.21|3926|3917.3|35
1630994130000|2021-09-07 05:55:30|3926.78|3918.08|3926.67|3917.97|3927.39|3918.69|3926.4|3917.7|28
1630994140000|2021-09-07 05:55:40|3926.68|3917.98|3928.47|3919.77|3929.22|3920.52|3926.13|3917.43|28
1630994150000|2021-09-07 05:55:50|3928.41|3919.71|3928.37|3919.67|3928.66|3919.96|3927.92|3919.22|20
1630994160000|2021-09-07 05:56:00|3928.23|3919.53|3928.06|3919.36|3928.97|3920.27|3927.53|3918.83|34
1630994170000|2021-09-07 05:56:10|3928|3919.3|3929.13|3920.43|3929.73|3921.03|3927.99|3919.29|33
1630994180000|2021-09-07 05:56:20|3929.01|3920.31|3929.38|3920.68|3929.56|3920.86|3928.82|3920.12|36
1630994190000|2021-09-07 05:56:30|3929.39|3920.69|3929.9|3921.2|3930.28|3921.58|3929.39|3920.69|35
1630994200000|2021-09-07 05:56:40|3930.04|3921.34|3930.23|3921.53|3931|3922.3|3929.37|3920.67|32
1630994210000|2021-09-07 05:56:50|3930.28|3921.58|3930.07|3921.37|3931.01|3922.31|3929.47|3920.77|39
1630994220000|2021-09-07 05:57:00|3929.43|3920.73|3929.57|3920.87|3930.11|3921.41|3929.33|3920.63|37
1630994230000|2021-09-07 05:57:10|3929.61|3920.91|3930.9|3922.2|3930.9|3922.2|3929.47|3920.77|36
1630994240000|2021-09-07 05:57:20|3931.07|3922.37|3929.86|3921.16|3931.27|3922.57|3929.86|3921.16|38
1630994250000|2021-09-07 05:57:30|3929.94|3921.24|3929.47|3920.77|3930.13|3921.43|3929.27|3920.57|38
1630994260000|2021-09-07 05:57:40|3929.46|3920.76|3929.53|3920.83|3929.85|3921.15|3928.9|3920.2|38
1630994270000|2021-09-07 05:57:50|3929.57|3920.87|3925.28|3916.58|3929.78|3921.08|3925.07|3916.37|37
1630994280000|2021-09-07 05:58:00|3924.81|3916.11|3924.28|3915.58|3925.3|3916.6|3924.08|3915.38|35
1630994290000|2021-09-07 05:58:10|3924.48|3915.78|3925.92|3917.22|3925.98|3917.28|3924.43|3915.73|35
1630994300000|2021-09-07 05:58:20|3926.01|3917.31|3926.49|3917.79|3926.72|3918.02|3926.01|3917.31|30
1630994310000|2021-09-07 05:58:30|3926.51|3917.81|3926.61|3917.91|3928.32|3919.62|3926.26|3917.56|38
1630994320000|2021-09-07 05:58:40|3926.62|3917.92|3926.56|3917.86|3927.1|3918.4|3926.39|3917.69|37
1630994330000|2021-09-07 05:58:50|3926.54|3917.84|3927.34|3918.64|3927.34|3918.64|3926.25|3917.55|36
1630994340000|2021-09-07 05:59:00|3927.33|3918.63|3927.35|3918.65|3927.46|3918.76|3926.98|3918.28|39
1630994350000|2021-09-07 05:59:10|3927.55|3918.85|3927.53|3918.83|3927.6|3918.9|3927.17|3918.47|31
1630994360000|2021-09-07 05:59:20|3927.59|3918.89|3927.27|3918.57|3927.68|3918.98|3927.27|3918.57|29
1630994370000|2021-09-07 05:59:30|3927.22|3918.52|3927.44|3918.74|3927.64|3918.94|3927.03|3918.33|36
1630994380000|2021-09-07 05:59:40|3927.46|3918.76|3928.87|3920.17|3928.92|3920.22|3927.22|3918.52|34
1630994390000|2021-09-07 05:59:50|3928.85|3920.15|3928|3919.3|3929.02|3920.32|3927.24|3918.54|33
1630994400000|2021-09-07 06:00:00|3927.79|3919.09|3928.05|3919.35|3928.49|3919.79|3927.6|3918.9|33
1630994410000|2021-09-07 06:00:10|3928.06|3919.36|3928.9|3920.2|3928.95|3920.25|3927.76|3919.06|36
1630994420000|2021-09-07 06:00:20|3929.06|3920.36|3929.11|3920.41|3929.18|3920.48|3928.68|3919.98|35
1630994430000|2021-09-07 06:00:30|3928.8|3920.1|3928.99|3920.29|3929.09|3920.39|3928.54|3919.84|36
1630994440000|2021-09-07 06:00:40|3929|3920.3|3929|3920.3|3929.18|3920.48|3928.64|3919.94|32
1630994450000|2021-09-07 06:00:50|3929.03|3920.33|3930.22|3921.52|3930.22|3921.52|3928.64|3919.94|39
1630994460000|2021-09-07 06:01:00|3930.18|3921.48|3930.05|3921.35|3930.65|3921.95|3929.82|3921.12|39
1630994470000|2021-09-07 06:01:10|3930.35|3921.65|3930.42|3921.72|3931.02|3922.32|3930.04|3921.34|34
1630994480000|2021-09-07 06:01:20|3930.92|3922.22|3930.51|3921.81|3931.05|3922.35|3930.05|3921.35|35
1630994490000|2021-09-07 06:01:30|3930.66|3921.96|3930.44|3921.74|3931.48|3922.78|3930.41|3921.71|32
1630994500000|2021-09-07 06:01:40|3930.45|3921.75|3930.34|3921.64|3930.51|3921.81|3929.68|3920.98|37
1630994510000|2021-09-07 06:01:50|3929.76|3921.06|3929.9|3921.2|3930.61|3921.91|3929.76|3921.06|32
1630994520000|2021-09-07 06:02:00|3929.66|3920.96|3928.76|3920.06|3929.84|3921.14|3928.24|3919.54|37
1630994530000|2021-09-07 06:02:10|3928.72|3920.02|3928.91|3920.21|3928.99|3920.29|3928.64|3919.94|37
1630994540000|2021-09-07 06:02:20|3928.96|3920.26|3928.67|3919.97|3929.06|3920.36|3928.65|3919.95|34
1630994550000|2021-09-07 06:02:30|3928.66|3919.96|3928.43|3919.73|3928.93|3920.23|3928.43|3919.73|25
1630994560000|2021-09-07 06:02:40|3928.59|3919.89|3928.59|3919.89|3928.98|3920.28|3928.51|3919.81|14
1630994570000|2021-09-07 06:02:50|3928.51|3919.81|3929.21|3920.51|3929.21|3920.51|3928.49|3919.79|20
1630994580000|2021-09-07 06:03:00|3929.2|3920.5|3930.41|3921.71|3930.56|3921.86|3929.08|3920.38|19
1630994590000|2021-09-07 06:03:10|3930.42|3921.72|3930.68|3921.98|3930.75|3922.05|3929.52|3920.82|30
1630994600000|2021-09-07 06:03:20|3930.91|3922.21|3930.43|3921.73|3931.09|3922.39|3930|3921.3|28
1630994610000|2021-09-07 06:03:30|3930.74|3922.04|3929.37|3920.67|3930.74|3922.04|3929.09|3920.39|25
1630994620000|2021-09-07 06:03:40|3929.7|3921|3929.7|3921|3929.84|3921.14|3929.25|3920.55|28
1630994630000|2021-09-07 06:03:50|3929.81|3921.11|3930.04|3921.34|3930.46|3921.76|3929.81|3921.11|33
1630994640000|2021-09-07 06:04:00|3930.08|3921.38|3929.27|3920.57|3930.14|3921.44|3929.1|3920.4|23
1630994650000|2021-09-07 06:04:10|3929.26|3920.56|3929.03|3920.33|3929.29|3920.59|3928.85|3920.15|23
1630994660000|2021-09-07 06:04:20|3929|3920.3|3928.42|3919.72|3929.09|3920.39|3928.36|3919.66|25
1630994670000|2021-09-07 06:04:30|3928.41|3919.71|3927.84|3919.14|3928.52|3919.82|3927.58|3918.88|26
1630994680000|2021-09-07 06:04:40|3927.7|3919|3927.63|3918.93|3928.18|3919.48|3927.63|3918.93|25
1630994690000|2021-09-07 06:04:50|3927.84|3919.14|3927.08|3918.38|3928.46|3919.76|3927|3918.3|23
1630994700000|2021-09-07 06:05:00|3927.36|3918.66|3927.03|3918.33|3927.97|3919.27|3926.83|3918.13|35
1630994710000|2021-09-07 06:05:10|3927.4|3918.7|3925.73|3917.03|3927.4|3918.7|3925.27|3916.57|35
1630994720000|2021-09-07 06:05:20|3926.39|3917.69|3927.15|3918.45|3927.19|3918.49|3925.64|3916.94|36
1630994730000|2021-09-07 06:05:30|3927.18|3918.48|3926.54|3917.84|3927.36|3918.66|3926.15|3917.45|34
1630994740000|2021-09-07 06:05:40|3926.63|3917.93|3926.67|3917.97|3926.73|3918.03|3925.85|3917.15|33
1630994750000|2021-09-07 06:05:50|3926.39|3917.69|3926.73|3918.03|3926.85|3918.15|3926.32|3917.62|37
1630994760000|2021-09-07 06:06:00|3926.76|3918.06|3926.71|3918.01|3926.84|3918.14|3925.88|3917.18|29
1630994770000|2021-09-07 06:06:10|3926.63|3917.93|3926.7|3918|3926.83|3918.13|3925.66|3916.96|29
1630994780000|2021-09-07 06:06:20|3926.73|3918.03|3926.88|3918.18|3927.07|3918.37|3926.73|3918.03|15
1630994790000|2021-09-07 06:06:30|3926.86|3918.16|3926.75|3918.05|3927.47|3918.77|3926.5|3917.8|26
1630994800000|2021-09-07 06:06:40|3927.5|3918.8|3926.77|3918.07|3927.5|3918.8|3926.62|3917.92|33
1630994810000|2021-09-07 06:06:50|3926.79|3918.09|3926.91|3918.21|3927.35|3918.65|3926.77|3918.07|21
1630994820000|2021-09-07 06:07:00|3926.84|3918.14|3926.65|3917.95|3927.24|3918.54|3926.65|3917.95|15
1630994830000|2021-09-07 06:07:10|3926.61|3917.91|3927.14|3918.44|3927.28|3918.58|3926.61|3917.91|19
1630994840000|2021-09-07 06:07:20|3927.06|3918.36|3927.61|3918.91|3927.71|3919.01|3927.04|3918.34|33
1630994850000|2021-09-07 06:07:30|3927.64|3918.94|3927.71|3919.01|3927.71|3919.01|3927.39|3918.69|31
1630994860000|2021-09-07 06:07:40|3927.65|3918.95|3928.25|3919.55|3928.49|3919.79|3927.65|3918.95|32
1630994870000|2021-09-07 06:07:50|3928.2|3919.5|3928.49|3919.79|3928.84|3920.14|3928.1|3919.4|34
1630994880000|2021-09-07 06:08:00|3928.4|3919.7|3928.07|3919.37|3928.54|3919.84|3927.8|3919.1|33
1630994890000|2021-09-07 06:08:10|3928.06|3919.36|3927.98|3919.28|3928.28|3919.58|3927.84|3919.14|39
1630994900000|2021-09-07 06:08:20|3928.06|3919.36|3927.91|3919.21|3928.22|3919.52|3927.86|3919.16|29
1630994910000|2021-09-07 06:08:30|3927.97|3919.27|3927.97|3919.27|3928.46|3919.76|3927.72|3919.02|20
1630994920000|2021-09-07 06:08:40|3927.87|3919.17|3927.77|3919.07|3927.97|3919.27|3927.61|3918.91|24
1630994930000|2021-09-07 06:08:50|3927.61|3918.91|3927.72|3919.02|3927.88|3919.18|3927.44|3918.74|20
1630994940000|2021-09-07 06:09:00|3927.79|3919.09|3927.72|3919.02|3928.19|3919.49|3927.39|3918.69|26
1630994950000|2021-09-07 06:09:10|3927.69|3918.99|3928.49|3919.79|3928.64|3919.94|3927.37|3918.67|28
1630994960000|2021-09-07 06:09:20|3928.47|3919.77|3928.39|3919.69|3928.59|3919.89|3928.31|3919.61|31
1630994970000|2021-09-07 06:09:30|3928.38|3919.68|3928.01|3919.31|3928.38|3919.68|3927.88|3919.18|35
1630994980000|2021-09-07 06:09:40|3927.99|3919.29|3927.4|3918.7|3928.11|3919.41|3927.37|3918.67|26
1630994990000|2021-09-07 06:09:50|3927.58|3918.88|3928.12|3919.42|3928.46|3919.76|3927.4|3918.7|31
1630995000000|2021-09-07 06:10:00|3928.16|3919.46|3927.79|3919.09|3928.25|3919.55|3927.7|3919|32
1630995010000|2021-09-07 06:10:10|3927.86|3919.16|3928.94|3920.24|3928.94|3920.24|3927.86|3919.16|24
1630995020000|2021-09-07 06:10:20|3928.96|3920.26|3929.48|3920.78|3930.44|3921.74|3928.92|3920.22|36
1630995030000|2021-09-07 06:10:30|3929.51|3920.81|3928.98|3920.28|3929.51|3920.81|3928.98|3920.28|23
1630995040000|2021-09-07 06:10:40|3929|3920.3|3929.18|3920.48|3929.43|3920.73|3929|3920.3|37
1630995050000|2021-09-07 06:10:50|3929.26|3920.56|3929.43|3920.73|3929.47|3920.77|3929.01|3920.31|28
1630995060000|2021-09-07 06:11:00|3929.39|3920.69|3929.8|3921.1|3929.8|3921.1|3929.29|3920.59|14
1630995070000|2021-09-07 06:11:10|3929.83|3921.13|3931|3922.3|3931.3|3922.6|3929.47|3920.77|28
1630995080000|2021-09-07 06:11:20|3931.01|3922.31|3930.22|3921.52|3931.17|3922.47|3930.17|3921.47|34
1630995090000|2021-09-07 06:11:30|3930.81|3922.11|3930.69|3921.99|3931.18|3922.48|3930.48|3921.78|32
1630995100000|2021-09-07 06:11:40|3930.91|3922.21|3930.5|3921.8|3931.09|3922.39|3930.43|3921.73|37
1630995110000|2021-09-07 06:11:50|3930.53|3921.83|3930.82|3922.12|3930.87|3922.17|3930.41|3921.71|18
1630995120000|2021-09-07 06:12:00|3930.83|3922.13|3930.55|3921.85|3932.1|3923.4|3930.36|3921.66|23
1630995130000|2021-09-07 06:12:10|3930.53|3921.83|3929.73|3921.03|3930.76|3922.06|3929.63|3920.93|27
1630995140000|2021-09-07 06:12:20|3929.58|3920.88|3929.74|3921.04|3931.09|3922.39|3929.53|3920.83|27
1630995150000|2021-09-07 06:12:30|3929.93|3921.23|3929.81|3921.11|3930.29|3921.59|3929.72|3921.02|30
1630995160000|2021-09-07 06:12:40|3929.97|3921.27|3930.06|3921.36|3930.16|3921.46|3929.69|3920.99|17
1630995170000|2021-09-07 06:12:50|3930.04|3921.34|3929.53|3920.83|3930.08|3921.38|3929.53|3920.83|23
1630995180000|2021-09-07 06:13:00|3929.78|3921.08|3928.91|3920.21|3929.78|3921.08|3928.7|3920|29
1630995190000|2021-09-07 06:13:10|3928.83|3920.13|3928.83|3920.13|3929.05|3920.35|3928.5|3919.8|28
1630995200000|2021-09-07 06:13:20|3929.34|3920.64|3928.39|3919.69|3929.34|3920.64|3928.29|3919.59|26
1630995210000|2021-09-07 06:13:30|3928.3|3919.6|3928.72|3920.02|3928.94|3920.24|3928.3|3919.6|33
1630995220000|2021-09-07 06:13:40|3928.73|3920.03|3929.25|3920.55|3929.37|3920.67|3928.73|3920.03|38
1630995230000|2021-09-07 06:13:50|3929.13|3920.43|3929.29|3920.59|3929.3|3920.6|3928.97|3920.27|32
1630995240000|2021-09-07 06:14:00|3929.33|3920.63|3928.47|3919.77|3929.62|3920.92|3928.39|3919.69|31
1630995250000|2021-09-07 06:14:10|3928.49|3919.79|3928.66|3919.96|3929.01|3920.31|3928.47|3919.77|30
1630995260000|2021-09-07 06:14:20|3928.67|3919.97|3929.59|3920.89|3929.71|3921.01|3928.52|3919.82|33
1630995270000|2021-09-07 06:14:30|3929.31|3920.61|3928.54|3919.84|3929.59|3920.89|3928.54|3919.84|31
1630995280000|2021-09-07 06:14:40|3928.52|3919.82|3928.48|3919.78|3928.52|3919.82|3927.58|3918.88|35
1630995290000|2021-09-07 06:14:50|3928.88|3920.18|3928.67|3919.97|3929.24|3920.54|3928.51|3919.81|29
1630995300000|2021-09-07 06:15:00|3928.64|3919.94|3928.89|3920.19|3929.06|3920.36|3928.59|3919.89|22
1630995310000|2021-09-07 06:15:10|3928.77|3920.07|3928.94|3920.24|3929.06|3920.36|3928.65|3919.95|27
1630995320000|2021-09-07 06:15:20|3928.95|3920.25|3928.82|3920.12|3929.04|3920.34|3928.78|3920.08|26
1630995330000|2021-09-07 06:15:30|3928.75|3920.05|3929.01|3920.31|3929.26|3920.56|3928.75|3920.05|30
1630995340000|2021-09-07 06:15:40|3929|3920.3|3929.22|3920.52|3929.44|3920.74|3928.8|3920.1|29
1630995350000|2021-09-07 06:15:50|3929.24|3920.54|3929.29|3920.59|3929.37|3920.67|3929.14|3920.44|27
1630995360000|2021-09-07 06:16:00|3929.34|3920.64|3929.04|3920.34|3929.54|3920.84|3928.94|3920.24|27
1630995370000|2021-09-07 06:16:10|3929.02|3920.32|3929.04|3920.34|3929.57|3920.87|3928.91|3920.21|26
1630995380000|2021-09-07 06:16:20|3929.01|3920.31|3929.17|3920.47|3929.24|3920.54|3929|3920.3|31
1630995390000|2021-09-07 06:16:30|3929.23|3920.53|3929.12|3920.42|3929.28|3920.58|3929.12|3920.42|28
1630995400000|2021-09-07 06:16:40|3929.06|3920.36|3929.26|3920.56|3929.36|3920.66|3928.92|3920.22|29
1630995410000|2021-09-07 06:16:50|3929.24|3920.54|3928.29|3919.59|3929.26|3920.56|3928.15|3919.45|34
1630995420000|2021-09-07 06:17:00|3928.32|3919.62|3928.59|3919.89|3928.93|3920.23|3928.01|3919.31|31
1630995430000|2021-09-07 06:17:10|3928.34|3919.64|3928.77|3920.07|3928.96|3920.26|3928.34|3919.64|22
1630995440000|2021-09-07 06:17:20|3928.72|3920.02|3927.73|3919.03|3929.26|3920.56|3927.61|3918.91|32
1630995450000|2021-09-07 06:17:30|3928.19|3919.49|3928.1|3919.4|3928.59|3919.89|3927.78|3919.08|32
1630995460000|2021-09-07 06:17:40|3927.78|3919.08|3927.68|3918.98|3928.34|3919.64|3927.38|3918.68|23
1630995470000|2021-09-07 06:17:50|3927.52|3918.82|3927.74|3919.04|3928.13|3919.43|3927.52|3918.82|25
1630995480000|2021-09-07 06:18:00|3927.8|3919.1|3927.67|3918.97|3927.83|3919.13|3927.56|3918.86|33
1630995490000|2021-09-07 06:18:10|3927.64|3918.94|3928.17|3919.47|3928.32|3919.62|3927.64|3918.94|36
1630995500000|2021-09-07 06:18:20|3928.21|3919.51|3928.15|3919.45|3928.34|3919.64|3928.15|3919.45|32
1630995510000|2021-09-07 06:18:30|3928.16|3919.46|3928.38|3919.68|3928.42|3919.72|3928.13|3919.43|31
1630995520000|2021-09-07 06:18:40|3928.3|3919.6|3929.09|3920.39|3929.18|3920.48|3928.24|3919.54|27
1630995530000|2021-09-07 06:18:50|3929.03|3920.33|3928.33|3919.63|3929.03|3920.33|3928.06|3919.36|28
1630995540000|2021-09-07 06:19:00|3928.2|3919.5|3928.31|3919.61|3928.51|3919.81|3928.16|3919.46|12
1630995550000|2021-09-07 06:19:10|3928.51|3919.81|3928.7|3920|3928.7|3920|3928.31|3919.61|8
1630995560000|2021-09-07 06:19:20|3928.77|3920.07|3929.09|3920.39|3929.14|3920.44|3928.75|3920.05|25
1630995570000|2021-09-07 06:19:30|3929.13|3920.43|3929.51|3920.81|3929.51|3920.81|3928.96|3920.26|32
1630995580000|2021-09-07 06:19:40|3929.4|3920.7|3930.55|3921.85|3930.55|3921.85|3928.83|3920.13|27
1630995590000|2021-09-07 06:19:50|3930.41|3921.71|3930.56|3921.86|3930.61|3921.91|3929.78|3921.08|28
1630995600000|2021-09-07 06:20:00|3930.55|3921.85|3929.44|3920.74|3930.55|3921.85|3929.17|3920.47|35
1630995610000|2021-09-07 06:20:10|3929.41|3920.71|3928.65|3919.95|3929.41|3920.71|3928.45|3919.75|36
1630995620000|2021-09-07 06:20:20|3928.73|3920.03|3929.41|3920.71|3929.41|3920.71|3928.44|3919.74|33
1630995630000|2021-09-07 06:20:30|3929.43|3920.73|3929.65|3920.95|3929.68|3920.98|3929.4|3920.7|29
1630995640000|2021-09-07 06:20:40|3929.62|3920.92|3929.76|3921.06|3929.82|3921.12|3929.55|3920.85|33
1630995650000|2021-09-07 06:20:50|3929.7|3921|3929.68|3920.98|3929.71|3921.01|3929.54|3920.84|32
1630995660000|2021-09-07 06:21:00|3929.63|3920.93|3929.09|3920.39|3929.73|3921.03|3929|3920.3|29
1630995670000|2021-09-07 06:21:10|3929.18|3920.48|3929.06|3920.36|3929.4|3920.7|3928.25|3919.55|32
1630995680000|2021-09-07 06:21:20|3929.11|3920.41|3928.83|3920.13|3929.39|3920.69|3928.83|3920.13|32
1630995690000|2021-09-07 06:21:30|3929|3920.3|3928.93|3920.23|3929.37|3920.67|3928.58|3919.88|26
1630995700000|2021-09-07 06:21:40|3928.97|3920.27|3929.83|3921.13|3929.83|3921.13|3928.86|3920.16|28
1630995710000|2021-09-07 06:21:50|3929.82|3921.12|3929.09|3920.39|3929.85|3921.15|3929.01|3920.31|24
1630995720000|2021-09-07 06:22:00|3929.19|3920.49|3928.57|3919.87|3929.28|3920.58|3928.57|3919.87|25
1630995730000|2021-09-07 06:22:10|3928.58|3919.88|3929.73|3921.03|3929.73|3921.03|3928.56|3919.86|37
1630995740000|2021-09-07 06:22:20|3929.84|3921.14|3929.22|3920.52|3929.93|3921.23|3929.18|3920.48|36
1630995750000|2021-09-07 06:22:30|3929.27|3920.57|3928.66|3919.96|3929.56|3920.86|3928.66|3919.96|35
1630995760000|2021-09-07 06:22:40|3928.9|3920.2|3928.63|3919.93|3928.9|3920.2|3928.45|3919.75|22
1630995770000|2021-09-07 06:22:50|3928.59|3919.89|3928.58|3919.88|3928.69|3919.99|3928.39|3919.69|28
1630995780000|2021-09-07 06:23:00|3928.7|3920|3928.32|3919.62|3928.7|3920|3928.32|3919.62|31
1630995790000|2021-09-07 06:23:10|3928.38|3919.68|3928.17|3919.47|3928.69|3919.99|3927.95|3919.25|28
1630995800000|2021-09-07 06:23:20|3927.92|3919.22|3928.41|3919.71|3928.59|3919.89|3927.92|3919.22|36
1630995810000|2021-09-07 06:23:30|3928.54|3919.84|3928.56|3919.86|3928.66|3919.96|3928.36|3919.66|32
1630995820000|2021-09-07 06:23:40|3928.55|3919.85|3928.41|3919.71|3929.49|3920.79|3928.41|3919.71|27
1630995830000|2021-09-07 06:23:50|3928.31|3919.61|3928.05|3919.35|3928.73|3920.03|3928.05|3919.35|33
1630995840000|2021-09-07 06:24:00|3928.13|3919.43|3928.67|3919.97|3928.67|3919.97|3928.11|3919.41|30
1630995850000|2021-09-07 06:24:10|3928.63|3919.93|3928.16|3919.46|3928.95|3920.25|3928.12|3919.42|31
1630995860000|2021-09-07 06:24:20|3928.56|3919.86|3928.55|3919.85|3928.81|3920.11|3928.07|3919.37|24
1630995870000|2021-09-07 06:24:30|3928.59|3919.89|3928.72|3920.02|3929|3920.3|3928.29|3919.59|32
1630995880000|2021-09-07 06:24:40|3928.73|3920.03|3928.62|3919.92|3928.73|3920.03|3928.25|3919.55|20
1630995890000|2021-09-07 06:24:50|3928.63|3919.93|3927.61|3918.91|3928.69|3919.99|3927.58|3918.88|33
1630995900000|2021-09-07 06:25:00|3927.6|3918.9|3927.67|3918.97|3927.8|3919.1|3927.6|3918.9|9
1630995910000|2021-09-07 06:25:10|3927.71|3919.01|3927.84|3919.14|3928.4|3919.7|3927.65|3918.95|27
1630995920000|2021-09-07 06:25:20|3927.85|3919.15|3927.6|3918.9|3927.85|3919.15|3927.49|3918.79|34
1630995930000|2021-09-07 06:25:30|3927.59|3918.89|3927.87|3919.17|3928.07|3919.37|3927.54|3918.84|35
1630995940000|2021-09-07 06:25:40|3927.85|3919.15|3927.57|3918.87|3927.97|3919.27|3927.51|3918.81|20
1630995950000|2021-09-07 06:25:50|3927.6|3918.9|3927.72|3919.02|3927.87|3919.17|3927.5|3918.8|21
1630995960000|2021-09-07 06:26:00|3927.71|3919.01|3927.65|3918.95|3927.87|3919.17|3927.63|3918.93|25
1630995970000|2021-09-07 06:26:10|3927.64|3918.94|3926.73|3918.03|3927.87|3919.17|3926.56|3917.86|27
1630995980000|2021-09-07 06:26:20|3926.61|3917.91|3925.04|3916.34|3926.61|3917.91|3924.37|3915.67|21
1630995990000|2021-09-07 06:26:30|3925.05|3916.35|3924.17|3915.47|3925.06|3916.36|3923.95|3915.25|24
1630996000000|2021-09-07 06:26:40|3923.72|3915.02|3923.59|3914.89|3924.36|3915.66|3922.78|3914.08|24
1630996010000|2021-09-07 06:26:50|3923.65|3914.95|3924.08|3915.38|3924.36|3915.66|3922.97|3914.27|32
1630996020000|2021-09-07 06:27:00|3923.52|3914.82|3923.99|3915.29|3924.36|3915.66|3922.97|3914.27|30
1630996030000|2021-09-07 06:27:10|3924.31|3915.61|3924.58|3915.88|3924.9|3916.2|3924.15|3915.45|30
1630996040000|2021-09-07 06:27:20|3924.66|3915.96|3925.64|3916.94|3925.89|3917.19|3924.58|3915.88|35
1630996050000|2021-09-07 06:27:30|3925.44|3916.74|3926.41|3917.71|3926.54|3917.84|3924.68|3915.98|36
1630996060000|2021-09-07 06:27:40|3926|3917.3|3925.74|3917.04|3926.02|3917.32|3925.26|3916.56|30
1630996070000|2021-09-07 06:27:50|3925.71|3917.01|3925.59|3916.89|3925.98|3917.28|3925.43|3916.73|35
1630996080000|2021-09-07 06:28:00|3925.67|3916.97|3924.97|3916.27|3925.67|3916.97|3924.55|3915.85|32
1630996090000|2021-09-07 06:28:10|3924.91|3916.21|3923.85|3915.15|3925.01|3916.31|3923.43|3914.73|37
1630996100000|2021-09-07 06:28:20|3924.01|3915.31|3924.59|3915.89|3924.61|3915.91|3923.88|3915.18|30
1630996110000|2021-09-07 06:28:30|3924.37|3915.67|3923.55|3914.85|3924.58|3915.88|3923.44|3914.74|34
1630996120000|2021-09-07 06:28:40|3924.11|3915.41|3924.37|3915.67|3924.37|3915.67|3923.31|3914.61|32
1630996130000|2021-09-07 06:28:50|3924.36|3915.66|3924.19|3915.49|3924.37|3915.67|3923.13|3914.43|30
1630996140000|2021-09-07 06:29:00|3924.29|3915.59|3923.05|3914.35|3924.39|3915.69|3923.05|3914.35|17
1630996150000|2021-09-07 06:29:10|3923.28|3914.58|3923.94|3915.24|3923.94|3915.24|3923.05|3914.35|16
1630996160000|2021-09-07 06:29:20|3923.95|3915.25|3923.76|3915.06|3924.01|3915.31|3923.4|3914.7|31
1630996170000|2021-09-07 06:29:30|3923.71|3915.01|3923.42|3914.72|3923.83|3915.13|3923.42|3914.72|32
1630996180000|2021-09-07 06:29:40|3923.3|3914.6|3922.6|3913.9|3923.42|3914.72|3922.6|3913.9|30
1630996190000|2021-09-07 06:29:50|3922.61|3913.91|3922.51|3913.81|3922.87|3914.17|3922.51|3913.81|30
1630996200000|2021-09-07 06:30:00|3922.48|3913.78|3922.35|3913.65|3923.55|3914.85|3921.88|3913.18|32
1630996210000|2021-09-07 06:30:10|3922.41|3913.71|3922.76|3914.06|3923.08|3914.38|3922.32|3913.62|19
1630996220000|2021-09-07 06:30:20|3922.77|3914.07|3922.76|3914.06|3922.98|3914.28|3922.38|3913.68|30
1630996230000|2021-09-07 06:30:30|3922.77|3914.07|3922.88|3914.18|3923.01|3914.31|3922.65|3913.95|24
1630996240000|2021-09-07 06:30:40|3922.67|3913.97|3922.73|3914.03|3922.92|3914.22|3922.49|3913.79|17
1630996250000|2021-09-07 06:30:50|3922.7|3914|3921.65|3912.95|3922.75|3914.05|3921.61|3912.91|25
1630996260000|2021-09-07 06:31:00|3921.66|3912.96|3919.55|3910.85|3921.92|3913.22|3919.55|3910.85|22
1630996270000|2021-09-07 06:31:10|3920.01|3911.31|3920.16|3911.46|3920.3|3911.6|3919.7|3911|32
1630996280000|2021-09-07 06:31:20|3919|3910.3|3919.04|3910.34|3920.36|3911.66|3919|3910.3|26
1630996290000|2021-09-07 06:31:30|3919.4|3910.7|3920.36|3911.66|3920.36|3911.66|3919.07|3910.37|27
1630996300000|2021-09-07 06:31:40|3919.98|3911.28|3919.69|3910.99|3920.36|3911.66|3919.3|3910.6|24
1630996310000|2021-09-07 06:31:50|3919.54|3910.84|3919.68|3910.98|3920.14|3911.44|3919.51|3910.81|19
1630996320000|2021-09-07 06:32:00|3920.14|3911.44|3920|3911.3|3920.27|3911.57|3919.56|3910.86|26
1630996330000|2021-09-07 06:32:10|3920.05|3911.35|3920.13|3911.43|3920.29|3911.59|3919.92|3911.22|22
1630996340000|2021-09-07 06:32:20|3920.25|3911.55|3920.37|3911.67|3920.5|3911.8|3919.94|3911.24|26
1630996350000|2021-09-07 06:32:30|3920.47|3911.77|3920|3911.3|3920.5|3911.8|3919.98|3911.28|28
1630996360000|2021-09-07 06:32:40|3919.98|3911.28|3919.85|3911.15|3920.09|3911.39|3919.76|3911.06|29
1630996370000|2021-09-07 06:32:50|3919.84|3911.14|3919.52|3910.82|3920.38|3911.68|3919.47|3910.77|34
1630996380000|2021-09-07 06:33:00|3919.53|3910.83|3919.38|3910.68|3920.37|3911.67|3919.27|3910.57|33
1630996390000|2021-09-07 06:33:10|3919|3910.3|3919.38|3910.68|3920.37|3911.67|3917.91|3909.21|29
1630996400000|2021-09-07 06:33:20|3919.88|3911.18|3917.44|3908.74|3919.88|3911.18|3917.44|3908.74|23
1630996410000|2021-09-07 06:33:30|3917.51|3908.81|3919.38|3910.68|3919.38|3910.68|3917.51|3908.81|20
1630996420000|2021-09-07 06:33:40|3919.2|3910.5|3920.12|3911.42|3920.12|3911.42|3917.76|3909.06|33
1630996430000|2021-09-07 06:33:50|3920.28|3911.58|3920.36|3911.66|3920.43|3911.73|3920.25|3911.55|26
1630996440000|2021-09-07 06:34:00|3920.38|3911.68|3920.28|3911.58|3920.38|3911.68|3920.26|3911.56|21
1630996450000|2021-09-07 06:34:10|3920.29|3911.59|3920.4|3911.7|3920.43|3911.73|3920.25|3911.55|27
1630996460000|2021-09-07 06:34:20|3920.41|3911.71|3921.27|3912.57|3921.28|3912.58|3920.38|3911.68|26
1630996470000|2021-09-07 06:34:30|3921.28|3912.58|3923.35|3914.65|3923.35|3914.65|3921.28|3912.58|24
1630996480000|2021-09-07 06:34:40|3923.37|3914.67|3923.1|3914.4|3923.74|3915.04|3923.06|3914.36|27
1630996490000|2021-09-07 06:34:50|3923.11|3914.41|3922.63|3913.93|3924.08|3915.38|3922.44|3913.74|32
1630996500000|2021-09-07 06:35:00|3922.44|3913.74|3921.73|3913.03|3922.62|3913.92|3921.66|3912.96|28
1630996510000|2021-09-07 06:35:10|3921.75|3913.05|3921.71|3913.01|3922.29|3913.59|3921.58|3912.88|18
1630996520000|2021-09-07 06:35:20|3921.68|3912.98|3921.24|3912.54|3921.91|3913.21|3921.24|3912.54|17
1630996530000|2021-09-07 06:35:30|3921.2|3912.5|3921.21|3912.51|3921.34|3912.64|3920.98|3912.28|32
1630996540000|2021-09-07 06:35:40|3921.16|3912.46|3922.26|3913.56|3922.26|3913.56|3921.07|3912.37|24
1630996550000|2021-09-07 06:35:50|3922.28|3913.58|3922.4|3913.7|3922.47|3913.77|3922.17|3913.47|17
1630996560000|2021-09-07 06:36:00|3922.46|3913.76|3923.59|3914.89|3923.9|3915.2|3922.46|3913.76|21
1630996570000|2021-09-07 06:36:10|3923.85|3915.15|3923.74|3915.04|3924.07|3915.37|3923.52|3914.82|36
1630996580000|2021-09-07 06:36:20|3923.65|3914.95|3924.38|3915.68|3924.42|3915.72|3923.63|3914.93|26
1630996590000|2021-09-07 06:36:30|3924.41|3915.71|3926.89|3918.19|3927.03|3918.33|3924.36|3915.66|30
1630996600000|2021-09-07 06:36:40|3927.06|3918.36|3927.43|3918.73|3927.43|3918.73|3926.82|3918.12|36
1630996610000|2021-09-07 06:36:50|3927.16|3918.46|3928.43|3919.73|3928.72|3920.02|3927.04|3918.34|37
1630996620000|2021-09-07 06:37:00|3928.69|3919.99|3930.6|3921.9|3930.75|3922.05|3928.69|3919.99|35
1630996630000|2021-09-07 06:37:10|3930.63|3921.93|3930.15|3921.45|3931|3922.3|3930.15|3921.45|36
1630996640000|2021-09-07 06:37:20|3930.22|3921.52|3930.48|3921.78|3930.85|3922.15|3930.11|3921.41|34
1630996650000|2021-09-07 06:37:30|3930.23|3921.53|3931.48|3922.78|3931.77|3923.07|3930.23|3921.53|35
1630996660000|2021-09-07 06:37:40|3931.44|3922.74|3934.6|3925.9|3934.6|3925.9|3931.44|3922.74|36
1630996670000|2021-09-07 06:37:50|3934.66|3925.96|3935.39|3926.69|3936.22|3927.52|3934.66|3925.96|31
1630996680000|2021-09-07 06:38:00|3935.36|3926.66|3933.44|3924.74|3935.85|3927.15|3933.44|3924.74|35
1630996690000|2021-09-07 06:38:10|3933.49|3924.79|3930.7|3922|3933.68|3924.98|3930.58|3921.88|38
1630996700000|2021-09-07 06:38:20|3930.66|3921.96|3931.94|3923.24|3932|3923.3|3930.01|3921.31|34
1630996710000|2021-09-07 06:38:30|3931.99|3923.29|3933.67|3924.97|3934.11|3925.41|3931.99|3923.29|31
1630996720000|2021-09-07 06:38:40|3933.37|3924.67|3932.81|3924.11|3934.18|3925.48|3932.81|3924.11|38
1630996730000|2021-09-07 06:38:50|3932.83|3924.13|3931.52|3922.82|3932.83|3924.13|3931.45|3922.75|25
1630996740000|2021-09-07 06:39:00|3931.42|3922.72|3931.32|3922.62|3931.42|3922.72|3929.36|3920.66|35
1630996750000|2021-09-07 06:39:10|3931.35|3922.65|3931.4|3922.7|3931.58|3922.88|3931.12|3922.42|32
1630996760000|2021-09-07 06:39:20|3931.33|3922.63|3930.14|3921.44|3931.48|3922.78|3930.01|3921.31|35
1630996770000|2021-09-07 06:39:30|3930.19|3921.49|3929.62|3920.92|3930.19|3921.49|3929.56|3920.86|27
1630996780000|2021-09-07 06:39:40|3929.55|3920.85|3928.91|3920.21|3929.63|3920.93|3928.71|3920.01|38
1630996790000|2021-09-07 06:39:50|3928.93|3920.23|3926.36|3917.66|3928.96|3920.26|3926.36|3917.66|37
1630996800000|2021-09-07 06:40:00|3927.03|3918.33|3926.68|3917.98|3927.39|3918.69|3926.68|3917.98|37
1630996810000|2021-09-07 06:40:10|3926.94|3918.24|3928.27|3919.57|3928.37|3919.67|3926.73|3918.03|37
1630996820000|2021-09-07 06:40:20|3928.33|3919.63|3928.33|3919.63|3928.33|3919.63|3927.92|3919.22|33
1630996830000|2021-09-07 06:40:30|3928.09|3919.39|3928.09|3919.39|3928.3|3919.6|3928.04|3919.34|34
1630996840000|2021-09-07 06:40:40|3928.04|3919.34|3927.29|3918.59|3928.04|3919.34|3927.29|3918.59|35
1630996850000|2021-09-07 06:40:50|3927.21|3918.51|3927.94|3919.24|3928.1|3919.4|3927.21|3918.51|35
1630996860000|2021-09-07 06:41:00|3927.89|3919.19|3927.94|3919.24|3928.09|3919.39|3927.49|3918.79|36
1630996870000|2021-09-07 06:41:10|3928.06|3919.36|3927.92|3919.22|3928.06|3919.36|3927.48|3918.78|40
1630996880000|2021-09-07 06:41:20|3927.9|3919.2|3929.22|3920.52|3929.55|3920.85|3927.9|3919.2|33
1630996890000|2021-09-07 06:41:30|3929.11|3920.41|3928.71|3920.01|3930|3921.3|3928.03|3919.33|33
1630996900000|2021-09-07 06:41:40|3928.88|3920.18|3928.93|3920.23|3929.35|3920.65|3928.68|3919.98|37
1630996910000|2021-09-07 06:41:50|3928.83|3920.13|3928.39|3919.69|3928.86|3920.16|3928.34|3919.64|34
1630996920000|2021-09-07 06:42:00|3928.44|3919.74|3928.81|3920.11|3928.81|3920.11|3927.98|3919.28|33
1630996930000|2021-09-07 06:42:10|3928.77|3920.07|3927.98|3919.28|3928.77|3920.07|3927.31|3918.61|37
1630996940000|2021-09-07 06:42:20|3928|3919.3|3928.54|3919.84|3928.72|3920.02|3927.93|3919.23|34
1630996950000|2021-09-07 06:42:30|3928.5|3919.8|3928.4|3919.7|3928.5|3919.8|3928.29|3919.59|24
1630996960000|2021-09-07 06:42:40|3928.41|3919.71|3927.96|3919.26|3928.41|3919.71|3927.52|3918.82|29
1630996970000|2021-09-07 06:42:50|3927.87|3919.17|3928.06|3919.36|3928.3|3919.6|3927.33|3918.63|23
1630996980000|2021-09-07 06:43:00|3928.12|3919.42|3928.44|3919.74|3929.06|3920.36|3928.08|3919.38|37
1630996990000|2021-09-07 06:43:10|3928.31|3919.61|3928.22|3919.52|3928.76|3920.06|3928.03|3919.33|36
1630997000000|2021-09-07 06:43:20|3928.19|3919.49|3927.84|3919.14|3928.83|3920.13|3926.78|3918.08|31
1630997010000|2021-09-07 06:43:30|3927.88|3919.18|3927.83|3919.13|3927.88|3919.18|3926.36|3917.66|27
1630997020000|2021-09-07 06:43:40|3927.84|3919.14|3927.81|3919.11|3927.85|3919.15|3927.55|3918.85|26
1630997030000|2021-09-07 06:43:50|3927.54|3918.84|3927.1|3918.4|3927.69|3918.99|3926.57|3917.87|23
1630997040000|2021-09-07 06:44:00|3926.95|3918.25|3925.68|3916.98|3927.1|3918.4|3925.68|3916.98|23
1630997050000|2021-09-07 06:44:10|3925.8|3917.1|3925.47|3916.77|3925.89|3917.19|3925.16|3916.46|27
1630997060000|2021-09-07 06:44:20|3925.33|3916.63|3925.22|3916.52|3925.47|3916.77|3924.89|3916.19|27
1630997070000|2021-09-07 06:44:30|3925.35|3916.65|3925.02|3916.32|3925.35|3916.65|3924.92|3916.22|22
1630997080000|2021-09-07 06:44:40|3925.04|3916.34|3924.99|3916.29|3925.08|3916.38|3924.96|3916.26|21
1630997090000|2021-09-07 06:44:50|3924.97|3916.27|3923.7|3915|3925.05|3916.35|3923.6|3914.9|29
1630997100000|2021-09-07 06:45:00|3923.51|3914.81|3925.06|3916.36|3925.06|3916.36|3923.39|3914.69|32
1630997110000|2021-09-07 06:45:10|3925.22|3916.52|3925.01|3916.31|3925.56|3916.86|3924.64|3915.94|35
1630997120000|2021-09-07 06:45:20|3924.26|3915.56|3924.18|3915.48|3924.59|3915.89|3923.85|3915.15|37
1630997130000|2021-09-07 06:45:30|3924.48|3915.78|3923.38|3914.68|3924.63|3915.93|3923.25|3914.55|38
1630997140000|2021-09-07 06:45:40|3923.39|3914.69|3922.38|3913.68|3923.54|3914.84|3922.28|3913.58|38
1630997150000|2021-09-07 06:45:50|3922.5|3913.8|3922.57|3913.87|3922.57|3913.87|3921.98|3913.28|32
1630997160000|2021-09-07 06:46:00|3922.52|3913.82|3922.3|3913.6|3922.65|3913.95|3921.89|3913.19|32
1630997170000|2021-09-07 06:46:10|3922.39|3913.69|3920.79|3912.09|3922.39|3913.69|3920.36|3911.66|34
1630997180000|2021-09-07 06:46:20|3921.12|3912.42|3920.77|3912.07|3922.38|3913.68|3920.77|3912.07|25
1630997190000|2021-09-07 06:46:30|3920.41|3911.71|3920.66|3911.96|3921.12|3912.42|3920.11|3911.41|32
1630997200000|2021-09-07 06:46:40|3920.58|3911.88|3920.39|3911.69|3920.76|3912.06|3920.31|3911.61|38
1630997210000|2021-09-07 06:46:50|3920.31|3911.61|3921.3|3912.6|3921.3|3912.6|3920.21|3911.51|37
1630997220000|2021-09-07 06:47:00|3921.92|3913.22|3923.1|3914.4|3923.1|3914.4|3921.91|3913.21|34
1630997230000|2021-09-07 06:47:10|3922.8|3914.1|3923.64|3914.94|3923.64|3914.94|3922.79|3914.09|33
1630997240000|2021-09-07 06:47:20|3923.68|3914.98|3924.85|3916.15|3925.02|3916.32|3923.42|3914.72|35
1630997250000|2021-09-07 06:47:30|3924.83|3916.13|3924.4|3915.7|3925.16|3916.46|3924.3|3915.6|30
1630997260000|2021-09-07 06:47:40|3924.41|3915.71|3923.37|3914.67|3924.42|3915.72|3923.37|3914.67|36
1630997270000|2021-09-07 06:47:50|3923.71|3915.01|3922.94|3914.24|3924.35|3915.65|3922.94|3914.24|36
1630997280000|2021-09-07 06:48:00|3922.95|3914.25|3923.25|3914.55|3924.08|3915.38|3922.95|3914.25|30
1630997290000|2021-09-07 06:48:10|3923.61|3914.91|3923.01|3914.31|3923.91|3915.21|3923.01|3914.31|31
1630997300000|2021-09-07 06:48:20|3923.4|3914.7|3922.49|3913.79|3923.5|3914.8|3922.49|3913.79|30
1630997310000|2021-09-07 06:48:30|3922.54|3913.84|3922.98|3914.28|3923.32|3914.62|3922.25|3913.55|35
1630997320000|2021-09-07 06:48:40|3923.19|3914.49|3922.82|3914.12|3923.3|3914.6|3922.68|3913.98|36
1630997330000|2021-09-07 06:48:50|3922.86|3914.16|3922.15|3913.45|3923|3914.3|3922.15|3913.45|36
1630997340000|2021-09-07 06:49:00|3922.37|3913.67|3921.09|3912.39|3922.61|3913.91|3921.09|3912.39|31
1630997350000|2021-09-07 06:49:10|3921.2|3912.5|3921.09|3912.39|3922.11|3913.41|3921|3912.3|31
1630997360000|2021-09-07 06:49:20|3921.07|3912.37|3921.03|3912.33|3921.28|3912.58|3920.99|3912.29|30
1630997370000|2021-09-07 06:49:30|3920.95|3912.25|3921.23|3912.53|3921.94|3913.24|3920.95|3912.25|34
1630997380000|2021-09-07 06:49:40|3921.28|3912.58|3921.58|3912.88|3922.31|3913.61|3920.94|3912.24|33
1630997390000|2021-09-07 06:49:50|3921.57|3912.87|3923.09|3914.39|3923.2|3914.5|3921.52|3912.82|35
1630997400000|2021-09-07 06:50:00|3922.88|3914.18|3922.3|3913.6|3922.88|3914.18|3922.05|3913.35|30
1630997410000|2021-09-07 06:50:10|3922.27|3913.57|3920.57|3911.87|3922.61|3913.91|3920.57|3911.87|36
1630997420000|2021-09-07 06:50:20|3920.53|3911.83|3920.38|3911.68|3921.35|3912.65|3920.08|3911.38|30
1630997430000|2021-09-07 06:50:30|3920.34|3911.64|3918.98|3910.28|3920.36|3911.66|3918.78|3910.08|26
1630997440000|2021-09-07 06:50:40|3918.95|3910.25|3917.43|3908.73|3919.24|3910.54|3917.21|3908.51|25
1630997450000|2021-09-07 06:50:50|3918.2|3909.5|3915.96|3907.26|3919.04|3910.34|3915.9|3907.2|32
1630997460000|2021-09-07 06:51:00|3915.98|3907.28|3912.52|3903.82|3915.98|3907.28|3912.52|3903.82|38
1630997470000|2021-09-07 06:51:10|3912.02|3903.32|3916.03|3907.33|3916.03|3907.33|3911.47|3902.77|37
1630997480000|2021-09-07 06:51:20|3916.28|3907.58|3915.83|3907.13|3916.42|3907.72|3915.83|3907.13|37
1630997490000|2021-09-07 06:51:30|3915.73|3907.03|3916.09|3907.39|3916.26|3907.56|3913.83|3905.13|38
1630997500000|2021-09-07 06:51:40|3915.61|3906.91|3915.18|3906.48|3915.61|3906.91|3914.88|3906.18|38
1630997510000|2021-09-07 06:51:50|3915.17|3906.47|3915.36|3906.66|3915.7|3907|3915.17|3906.47|37
1630997520000|2021-09-07 06:52:00|3915.35|3906.65|3914.92|3906.22|3915.35|3906.65|3914.65|3905.95|35
1630997530000|2021-09-07 06:52:10|3914.73|3906.03|3915.13|3906.43|3915.14|3906.44|3914.29|3905.59|40
1630997540000|2021-09-07 06:52:20|3914.93|3906.23|3914.61|3905.91|3915.15|3906.45|3914.31|3905.61|39
1630997550000|2021-09-07 06:52:30|3914.62|3905.92|3914.06|3905.36|3914.62|3905.92|3913.85|3905.15|38
1630997560000|2021-09-07 06:52:40|3914.07|3905.37|3914.58|3905.88|3914.58|3905.88|3914.03|3905.33|29
1630997570000|2021-09-07 06:52:50|3914.41|3905.71|3914.31|3905.61|3914.82|3906.12|3914.19|3905.49|31
1630997580000|2021-09-07 06:53:00|3914.28|3905.58|3913.94|3905.24|3914.59|3905.89|3913.92|3905.22|31
1630997590000|2021-09-07 06:53:10|3913.68|3904.98|3913.63|3904.93|3913.83|3905.13|3913.42|3904.72|23
1630997600000|2021-09-07 06:53:20|3913.65|3904.95|3914.57|3905.87|3914.85|3906.15|3913.65|3904.95|31
1630997610000|2021-09-07 06:53:30|3914.32|3905.62|3913.36|3904.66|3914.45|3905.75|3913.36|3904.66|32
1630997620000|2021-09-07 06:53:40|3913.51|3904.81|3912.05|3903.35|3913.78|3905.08|3911.99|3903.29|36
1630997630000|2021-09-07 06:53:50|3912.18|3903.48|3911.62|3902.92|3912.19|3903.49|3910.07|3901.37|31
1630997640000|2021-09-07 06:54:00|3911.28|3902.58|3912.76|3904.06|3912.82|3904.12|3911.22|3902.52|23
1630997650000|2021-09-07 06:54:10|3912.7|3904|3913.08|3904.38|3913.22|3904.52|3912.7|3904|36
1630997660000|2021-09-07 06:54:20|3913.04|3904.34|3913.05|3904.35|3913.67|3904.97|3912.12|3903.42|37
1630997670000|2021-09-07 06:54:30|3912.82|3904.12|3913.25|3904.55|3913.43|3904.73|3912.75|3904.05|38
1630997680000|2021-09-07 06:54:40|3913.22|3904.52|3914.64|3905.94|3914.71|3906.01|3913.12|3904.42|32
1630997690000|2021-09-07 06:54:50|3914.69|3905.99|3914.5|3905.8|3914.69|3905.99|3913.69|3904.99|36
1630997700000|2021-09-07 06:55:00|3914.49|3905.79|3912.98|3904.28|3914.57|3905.87|3912.82|3904.12|39
1630997710000|2021-09-07 06:55:10|3913.12|3904.42|3912.69|3903.99|3913.92|3905.22|3912.29|3903.59|39
1630997720000|2021-09-07 06:55:20|3912.91|3904.21|3913.74|3905.04|3913.75|3905.05|3912.66|3903.96|35
1630997730000|2021-09-07 06:55:30|3913.72|3905.02|3914.39|3905.69|3914.55|3905.85|3913.28|3904.58|36
1630997740000|2021-09-07 06:55:40|3914.21|3905.51|3914.44|3905.74|3914.56|3905.86|3913.17|3904.47|36
1630997750000|2021-09-07 06:55:50|3914.58|3905.88|3913.13|3904.43|3914.58|3905.88|3913.03|3904.33|35
1630997760000|2021-09-07 06:56:00|3913.19|3904.49|3913.69|3904.99|3913.69|3904.99|3913.08|3904.38|36
1630997770000|2021-09-07 06:56:10|3913.63|3904.93|3912.06|3903.36|3913.63|3904.93|3912.06|3903.36|39
1630997780000|2021-09-07 06:56:20|3912.53|3903.83|3912.08|3903.38|3912.69|3903.99|3911.64|3902.94|30
1630997790000|2021-09-07 06:56:30|3912.12|3903.42|3912.03|3903.33|3912.6|3903.9|3911.67|3902.97|34
1630997800000|2021-09-07 06:56:40|3912.17|3903.47|3911.23|3902.53|3912.17|3903.47|3911.1|3902.4|27
1630997810000|2021-09-07 06:56:50|3911.24|3902.54|3911.31|3902.61|3911.72|3903.02|3911.1|3902.4|31
1630997820000|2021-09-07 06:57:00|3911.33|3902.63|3910.52|3901.82|3911.33|3902.63|3910.46|3901.76|16
1630997830000|2021-09-07 06:57:10|3910.61|3901.91|3910.53|3901.83|3910.61|3901.91|3910.52|3901.82|8
1630997840000|2021-09-07 06:57:20|3910.46|3901.76|3910.22|3901.52|3910.46|3901.76|3909.54|3900.84|26
1630997850000|2021-09-07 06:57:30|3910.1|3901.4|3909.51|3900.81|3910.1|3901.4|3909.5|3900.8|22
1630997860000|2021-09-07 06:57:40|3909.5|3900.8|3908.1|3899.4|3909.55|3900.85|3907.54|3898.84|24
1630997870000|2021-09-07 06:57:50|3907.62|3898.92|3906.5|3897.8|3908.19|3899.49|3906.5|3897.8|37
1630997880000|2021-09-07 06:58:00|3906.26|3897.56|3905.79|3897.09|3906.26|3897.56|3905.42|3896.72|33
1630997890000|2021-09-07 06:58:10|3905.77|3897.07|3909.77|3901.07|3909.77|3901.07|3905.75|3897.05|39
1630997900000|2021-09-07 06:58:20|3909.84|3901.14|3909.67|3900.97|3909.97|3901.27|3909.05|3900.35|37
1630997910000|2021-09-07 06:58:30|3909.76|3901.06|3908.38|3899.68|3910.13|3901.43|3908.32|3899.62|38
1630997920000|2021-09-07 06:58:40|3908.16|3899.46|3906.68|3897.98|3908.16|3899.46|3906.35|3897.65|39
1630997930000|2021-09-07 06:58:50|3906.72|3898.02|3906.51|3897.81|3906.73|3898.03|3906.29|3897.59|36
1630997940000|2021-09-07 06:59:00|3906.82|3898.12|3905.77|3897.07|3907.12|3898.42|3905.63|3896.93|38
1630997950000|2021-09-07 06:59:10|3905.81|3897.11|3907.3|3898.6|3907.48|3898.78|3905.81|3897.11|37
1630997960000|2021-09-07 06:59:20|3907.26|3898.56|3906.06|3897.36|3907.29|3898.59|3905.69|3896.99|34
1630997970000|2021-09-07 06:59:30|3906.12|3897.42|3906.12|3897.42|3906.63|3897.93|3905.77|3897.07|36
1630997980000|2021-09-07 06:59:40|3906.11|3897.41|3905.82|3897.12|3906.21|3897.51|3905.6|3896.9|32
1630997990000|2021-09-07 06:59:50|3905.87|3897.17|3905.08|3896.38|3906.02|3897.32|3905.06|3896.36|37
1630998000000|2021-09-07 07:00:00|3905.11|3896.41|3904.54|3895.84|3905.11|3896.41|3904.36|3895.66|33
1630998010000|2021-09-07 07:00:10|3904.55|3895.85|3904.6|3895.9|3904.96|3896.26|3904.49|3895.79|35
1630998020000|2021-09-07 07:00:20|3904.65|3895.95|3907.47|3898.77|3907.47|3898.77|3904.58|3895.88|39
1630998030000|2021-09-07 07:00:30|3907.41|3898.71|3909.09|3900.39|3910.3|3901.6|3907.13|3898.43|38
1630998040000|2021-09-07 07:00:40|3909.07|3900.37|3909.1|3900.4|3909.4|3900.7|3908.72|3900.02|38
1630998050000|2021-09-07 07:00:50|3909.11|3900.41|3906.77|3898.07|3909.11|3900.41|3906.67|3897.97|39
1630998060000|2021-09-07 07:01:00|3906.8|3898.1|3907.24|3898.54|3907.24|3898.54|3905.69|3896.99|40
1630998070000|2021-09-07 07:01:10|3907.62|3898.92|3909.48|3900.78|3909.5|3900.8|3907.62|3898.92|30
1630998080000|2021-09-07 07:01:20|3909.26|3900.56|3909.66|3900.96|3910.04|3901.34|3909.26|3900.56|38
1630998090000|2021-09-07 07:01:30|3909.69|3900.99|3909.7|3901|3909.99|3901.29|3908.73|3900.03|36
1630998100000|2021-09-07 07:01:40|3909.87|3901.17|3909.3|3900.6|3910.08|3901.38|3908.94|3900.24|32
1630998110000|2021-09-07 07:01:50|3908.93|3900.23|3910.08|3901.38|3911.48|3902.78|3908.93|3900.23|40
1630998120000|2021-09-07 07:02:00|3910.45|3901.75|3909.55|3900.85|3910.45|3901.75|3909.55|3900.85|37
1630998130000|2021-09-07 07:02:10|3909.54|3900.84|3910.03|3901.33|3910.55|3901.85|3908.95|3900.25|38
1630998140000|2021-09-07 07:02:20|3910.21|3901.51|3909.74|3901.04|3910.37|3901.67|3909.61|3900.91|35
1630998150000|2021-09-07 07:02:30|3909.97|3901.27|3910.39|3901.69|3911.2|3902.5|3909.23|3900.53|36
1630998160000|2021-09-07 07:02:40|3910.31|3901.61|3907.16|3898.46|3910.31|3901.61|3906.94|3898.24|37
1630998170000|2021-09-07 07:02:50|3907.27|3898.57|3908.14|3899.44|3908.23|3899.53|3907.06|3898.36|35
1630998180000|2021-09-07 07:03:00|3908.18|3899.48|3908.12|3899.42|3908.49|3899.79|3908.11|3899.41|35
1630998190000|2021-09-07 07:03:10|3908.09|3899.39|3908.06|3899.36|3908.22|3899.52|3907.79|3899.09|33
1630998200000|2021-09-07 07:03:20|3908.09|3899.39|3907.97|3899.27|3908.09|3899.39|3907.83|3899.13|28
1630998210000|2021-09-07 07:03:30|3907.98|3899.28|3907.31|3898.61|3907.98|3899.28|3907.06|3898.36|31
1630998220000|2021-09-07 07:03:40|3906.66|3897.96|3906.49|3897.79|3906.97|3898.27|3906.35|3897.65|35
1630998230000|2021-09-07 07:03:50|3906.58|3897.88|3906.85|3898.15|3906.89|3898.19|3905.86|3897.16|33
1630998240000|2021-09-07 07:04:00|3906.81|3898.11|3906.56|3897.86|3906.81|3898.11|3905.87|3897.17|33
1630998250000|2021-09-07 07:04:10|3906.05|3897.35|3908.41|3899.71|3908.41|3899.71|3906.01|3897.31|38
1630998260000|2021-09-07 07:04:20|3908.59|3899.89|3907.42|3898.72|3909.2|3900.5|3907.42|3898.72|35
1630998270000|2021-09-07 07:04:30|3907.15|3898.45|3906.56|3897.86|3907.38|3898.68|3905.93|3897.23|35
1630998280000|2021-09-07 07:04:40|3906.06|3897.36|3905.03|3896.33|3906.06|3897.36|3904.62|3895.92|36
1630998290000|2021-09-07 07:04:50|3905.2|3896.5|3907.18|3898.48|3907.22|3898.52|3905.2|3896.5|38
1630998300000|2021-09-07 07:05:00|3907.05|3898.35|3905.97|3897.27|3907.16|3898.46|3905.97|3897.27|38
1630998310000|2021-09-07 07:05:10|3906.14|3897.44|3905.29|3896.59|3906.14|3897.44|3905.25|3896.55|37
1630998320000|2021-09-07 07:05:20|3905.3|3896.6|3904.28|3895.58|3905.31|3896.61|3903.9|3895.2|37
1630998330000|2021-09-07 07:05:30|3904.29|3895.59|3904.2|3895.5|3904.99|3896.29|3904.13|3895.43|39
1630998340000|2021-09-07 07:05:40|3904.02|3895.32|3903.61|3894.91|3904.16|3895.46|3903.45|3894.75|35
1630998350000|2021-09-07 07:05:50|3903.66|3894.96|3903.03|3894.33|3903.68|3894.98|3902.94|3894.24|27
1630998360000|2021-09-07 07:06:00|3903.02|3894.32|3902.46|3893.76|3903.02|3894.32|3901.46|3892.76|38
1630998370000|2021-09-07 07:06:10|3902.52|3893.82|3900.71|3892.01|3902.54|3893.84|3900.42|3891.72|34
1630998380000|2021-09-07 07:06:20|3900.91|3892.21|3901.02|3892.32|3901.24|3892.54|3900.87|3892.17|33
1630998390000|2021-09-07 07:06:30|3901.29|3892.59|3902.07|3893.37|3902.45|3893.75|3901.29|3892.59|39
1630998400000|2021-09-07 07:06:40|3902.09|3893.39|3904.53|3895.83|3904.69|3895.99|3901.89|3893.19|40
1630998410000|2021-09-07 07:06:50|3904.6|3895.9|3902.97|3894.27|3904.64|3895.94|3902.97|3894.27|39
1630998420000|2021-09-07 07:07:00|3903|3894.3|3904.53|3895.83|3904.53|3895.83|3902.96|3894.26|40
1630998430000|2021-09-07 07:07:10|3904.43|3895.73|3907.42|3898.72|3907.42|3898.72|3904.43|3895.73|39
1630998440000|2021-09-07 07:07:20|3907.77|3899.07|3907.46|3898.76|3908.51|3899.81|3907.46|3898.76|37
1630998450000|2021-09-07 07:07:30|3907.48|3898.78|3908.92|3900.22|3908.93|3900.23|3907.39|3898.69|37
1630998460000|2021-09-07 07:07:40|3909.02|3900.32|3909.45|3900.75|3909.6|3900.9|3909.02|3900.32|34
1630998470000|2021-09-07 07:07:50|3909.47|3900.77|3908.21|3899.51|3909.52|3900.82|3908.05|3899.35|38
1630998480000|2021-09-07 07:08:00|3908.38|3899.68|3905.07|3896.37|3908.38|3899.68|3904.35|3895.65|39
1630998490000|2021-09-07 07:08:10|3905.03|3896.33|3903.81|3895.11|3905.1|3896.4|3903.81|3895.11|35
1630998500000|2021-09-07 07:08:20|3903.92|3895.22|3904.23|3895.53|3904.29|3895.59|3903.77|3895.07|38
1630998510000|2021-09-07 07:08:30|3904.14|3895.44|3903.45|3894.75|3904.14|3895.44|3902.39|3893.69|37
1630998520000|2021-09-07 07:08:40|3903.38|3894.68|3906.25|3897.55|3906.56|3897.86|3903.26|3894.56|38
1630998530000|2021-09-07 07:08:50|3906.2|3897.5|3907.91|3899.21|3907.91|3899.21|3906.13|3897.43|40
1630998540000|2021-09-07 07:09:00|3907.82|3899.12|3907.25|3898.55|3908.32|3899.62|3906.82|3898.12|38
1630998550000|2021-09-07 07:09:10|3907.15|3898.45|3906.08|3897.38|3907.43|3898.73|3906.08|3897.38|37
1630998560000|2021-09-07 07:09:20|3905.64|3896.94|3903.49|3894.79|3905.64|3896.94|3903.15|3894.45|35
1630998570000|2021-09-07 07:09:30|3903.27|3894.57|3902.65|3893.95|3903.48|3894.78|3902.25|3893.55|36
1630998580000|2021-09-07 07:09:40|3902.45|3893.75|3900.57|3891.87|3902.73|3894.03|3900.06|3891.36|40
1630998590000|2021-09-07 07:09:50|3900.38|3891.68|3899.74|3891.04|3900.38|3891.68|3899.47|3890.77|39
1630998600000|2021-09-07 07:10:00|3899.59|3890.89|3900.36|3891.66|3901.38|3892.68|3899.59|3890.89|39
1630998610000|2021-09-07 07:10:10|3900.25|3891.55|3897.47|3888.77|3900.3|3891.6|3897.47|3888.77|38
1630998620000|2021-09-07 07:10:20|3897.42|3888.72|3897|3888.3|3898.1|3889.4|3896.71|3888.01|32
1630998630000|2021-09-07 07:10:30|3897.44|3888.74|3895.26|3886.56|3897.51|3888.81|3894.93|3886.23|30
1630998640000|2021-09-07 07:10:40|3895.36|3886.66|3898.28|3889.58|3898.35|3889.65|3895.36|3886.66|31
1630998650000|2021-09-07 07:10:50|3898.38|3889.68|3899.42|3890.72|3900.73|3892.03|3898.38|3889.68|39
1630998660000|2021-09-07 07:11:00|3899.62|3890.92|3898.93|3890.23|3899.91|3891.21|3897.62|3888.92|38
1630998670000|2021-09-07 07:11:10|3899.42|3890.72|3900.6|3891.9|3900.6|3891.9|3899.42|3890.72|36
1630998680000|2021-09-07 07:11:20|3900.49|3891.79|3897.66|3888.96|3900.68|3891.98|3896.87|3888.17|39
1630998690000|2021-09-07 07:11:30|3897.97|3889.27|3899.16|3890.46|3900.46|3891.76|3897.97|3889.27|38
1630998700000|2021-09-07 07:11:40|3899.28|3890.58|3898.72|3890.02|3899.36|3890.66|3898.33|3889.63|34
1630998710000|2021-09-07 07:11:50|3898.75|3890.05|3897.74|3889.04|3898.9|3890.2|3897.28|3888.58|39
1630998720000|2021-09-07 07:12:00|3897.96|3889.26|3896.9|3888.2|3897.96|3889.26|3895.48|3886.78|31
1630998730000|2021-09-07 07:12:10|3897.02|3888.32|3893.97|3885.27|3897.82|3889.12|3893.65|3884.95|38
1630998740000|2021-09-07 07:12:20|3893.43|3884.73|3893.52|3884.82|3893.81|3885.11|3892.63|3883.93|36
1630998750000|2021-09-07 07:12:30|3893.54|3884.84|3896.54|3887.84|3896.72|3888.02|3893.53|3884.83|36
1630998760000|2021-09-07 07:12:40|3896.84|3888.14|3893.44|3884.74|3896.84|3888.14|3893.18|3884.48|39
1630998770000|2021-09-07 07:12:50|3893.33|3884.63|3893.28|3884.58|3893.35|3884.65|3892.01|3883.31|37
1630998780000|2021-09-07 07:13:00|3892.58|3883.88|3893.55|3884.85|3894.11|3885.41|3892.58|3883.88|35
1630998790000|2021-09-07 07:13:10|3893.82|3885.12|3896.96|3888.26|3896.96|3888.26|3893.47|3884.77|37
1630998800000|2021-09-07 07:13:20|3897.12|3888.42|3897.98|3889.28|3897.98|3889.28|3896.93|3888.23|37
1630998810000|2021-09-07 07:13:30|3898.05|3889.35|3897.25|3888.55|3898.75|3890.05|3897.14|3888.44|37
1630998820000|2021-09-07 07:13:40|3897.23|3888.53|3896.69|3887.99|3897.92|3889.22|3896.11|3887.41|39
1630998830000|2021-09-07 07:13:50|3896.73|3888.03|3897.74|3889.04|3898.03|3889.33|3896.73|3888.03|38
1630998840000|2021-09-07 07:14:00|3897.76|3889.06|3897.3|3888.6|3897.76|3889.06|3897.3|3888.6|23
1630998850000|2021-09-07 07:14:10|3897.33|3888.63|3896.99|3888.29|3897.33|3888.63|3895.49|3886.79|33
1630998860000|2021-09-07 07:14:20|3896.98|3888.28|3895.2|3886.5|3897.35|3888.65|3895.2|3886.5|31
1630998870000|2021-09-07 07:14:30|3895.38|3886.68|3895.63|3886.93|3895.79|3887.09|3895.24|3886.54|33
1630998880000|2021-09-07 07:14:40|3895.57|3886.87|3896.28|3887.58|3896.58|3887.88|3895.22|3886.52|37
1630998890000|2021-09-07 07:14:50|3896.46|3887.76|3896.27|3887.57|3896.46|3887.76|3895.94|3887.24|37
1630998900000|2021-09-07 07:15:00|3896.26|3887.56|3893.24|3884.54|3896.32|3887.62|3893.24|3884.54|37
1630998910000|2021-09-07 07:15:10|3893.26|3884.56|3892.19|3883.49|3893.26|3884.56|3891.98|3883.28|34
1630998920000|2021-09-07 07:15:20|3892.32|3883.62|3889.11|3880.41|3892.32|3883.62|3889.11|3880.41|35
1630998930000|2021-09-07 07:15:30|3889.08|3880.38|3888.56|3879.86|3890.2|3881.5|3888.56|3879.86|35
1630998940000|2021-09-07 07:15:40|3888.65|3879.95|3888.27|3879.57|3888.72|3880.02|3888.27|3879.57|16
1630998950000|2021-09-07 07:15:50|3888.17|3879.47|3886.93|3878.23|3888.64|3879.94|3886.93|3878.23|30
1630998960000|2021-09-07 07:16:00|3887.97|3879.27|3888.12|3879.42|3888.17|3879.47|3885.72|3877.02|32
1630998970000|2021-09-07 07:16:10|3886.09|3877.39|3886.5|3877.8|3886.92|3878.22|3885.69|3876.99|35
1630998980000|2021-09-07 07:16:20|3886.49|3877.79|3886.18|3877.48|3886.82|3878.12|3886.01|3877.31|30
1630998990000|2021-09-07 07:16:30|3886.2|3877.5|3885.04|3876.34|3886.86|3878.16|3885.04|3876.34|37
1630999000000|2021-09-07 07:16:40|3885.05|3876.35|3885.5|3876.8|3886.11|3877.41|3884.93|3876.23|39
1630999010000|2021-09-07 07:16:50|3885.56|3876.86|3885.52|3876.82|3885.84|3877.14|3885.44|3876.74|34
1630999020000|2021-09-07 07:17:00|3885.47|3876.77|3885.38|3876.68|3885.76|3877.06|3885.37|3876.67|34
1630999030000|2021-09-07 07:17:10|3885.59|3876.89|3886.41|3877.71|3886.41|3877.71|3885.49|3876.79|36
1630999040000|2021-09-07 07:17:20|3886.29|3877.59|3888.17|3879.47|3888.74|3880.04|3886.28|3877.58|39
1630999050000|2021-09-07 07:17:30|3887.62|3878.92|3887.67|3878.97|3887.69|3878.99|3886.88|3878.18|31
1630999060000|2021-09-07 07:17:40|3887.71|3879.01|3887.96|3879.26|3888.01|3879.31|3887.6|3878.9|31
1630999070000|2021-09-07 07:17:50|3887.86|3879.16|3888.74|3880.04|3889.78|3881.08|3887.81|3879.11|32
1630999080000|2021-09-07 07:18:00|3889.12|3880.42|3890.53|3881.83|3890.56|3881.86|3888.94|3880.24|31
1630999090000|2021-09-07 07:18:10|3890.57|3881.87|3890.9|3882.2|3891.01|3882.31|3889.81|3881.11|33
1630999100000|2021-09-07 07:18:20|3891.07|3882.37|3892.77|3884.07|3892.94|3884.24|3891.03|3882.33|36
1630999110000|2021-09-07 07:18:30|3892.75|3884.05|3896.26|3887.56|3896.26|3887.56|3892.75|3884.05|38
1630999120000|2021-09-07 07:18:40|3896.59|3887.89|3896.45|3887.75|3896.68|3887.98|3895.22|3886.52|39
1630999130000|2021-09-07 07:18:50|3896.65|3887.95|3898.94|3890.24|3898.94|3890.24|3896.48|3887.78|39
1630999140000|2021-09-07 07:19:00|3898.75|3890.05|3897.49|3888.79|3898.97|3890.27|3896.84|3888.14|36
1630999150000|2021-09-07 07:19:10|3897.83|3889.13|3898.28|3889.58|3899.03|3890.33|3896.66|3887.96|38
1630999160000|2021-09-07 07:19:20|3896.91|3888.21|3896.62|3887.92|3898.09|3889.39|3895.15|3886.45|39
1630999170000|2021-09-07 07:19:30|3896.49|3887.79|3898|3889.3|3898|3889.3|3896.49|3887.79|38
1630999180000|2021-09-07 07:19:40|3898.22|3889.52|3898.82|3890.12|3899.15|3890.45|3897.95|3889.25|38
1630999190000|2021-09-07 07:19:50|3898.7|3890|3897.4|3888.7|3899.65|3890.95|3896.51|3887.81|37
1630999200000|2021-09-07 07:20:00|3897.38|3888.68|3896.69|3887.99|3897.68|3888.98|3896.32|3887.62|34
1630999210000|2021-09-07 07:20:10|3896.7|3888|3897.79|3889.09|3898.02|3889.32|3896.62|3887.92|36
1630999220000|2021-09-07 07:20:20|3897.84|3889.14|3897.91|3889.21|3898.14|3889.44|3897.68|3888.98|30
1630999230000|2021-09-07 07:20:30|3897.9|3889.2|3899.29|3890.59|3899.29|3890.59|3897.9|3889.2|35
1630999240000|2021-09-07 07:20:40|3899.4|3890.7|3900.63|3891.93|3902|3893.3|3899.4|3890.7|37
1630999250000|2021-09-07 07:20:50|3900.62|3891.92|3901.19|3892.49|3901.22|3892.52|3899.76|3891.06|32
1630999260000|2021-09-07 07:21:00|3901.21|3892.51|3901.08|3892.38|3901.86|3893.16|3901.03|3892.33|35
1630999270000|2021-09-07 07:21:10|3900.95|3892.25|3900.08|3891.38|3901.2|3892.5|3899.68|3890.98|38
1630999280000|2021-09-07 07:21:20|3900.14|3891.44|3898.85|3890.15|3900.35|3891.65|3898.85|3890.15|37
1630999290000|2021-09-07 07:21:30|3898.64|3889.94|3898.52|3889.82|3899.13|3890.43|3898.26|3889.56|36
1630999300000|2021-09-07 07:21:40|3898.51|3889.81|3898.72|3890.02|3898.83|3890.13|3898.43|3889.73|37
1630999310000|2021-09-07 07:21:50|3898.71|3890.01|3898.44|3889.74|3898.91|3890.21|3898.44|3889.74|36
1630999320000|2021-09-07 07:22:00|3898.7|3890|3899.43|3890.73|3899.89|3891.19|3898.65|3889.95|38
1630999330000|2021-09-07 07:22:10|3899.37|3890.67|3899.77|3891.07|3899.79|3891.09|3899.37|3890.67|34
1630999340000|2021-09-07 07:22:20|3899.66|3890.96|3899.81|3891.11|3899.95|3891.25|3899.65|3890.95|33
1630999350000|2021-09-07 07:22:30|3900.05|3891.35|3900.18|3891.48|3900.53|3891.83|3899.92|3891.22|39
1630999360000|2021-09-07 07:22:40|3900.27|3891.57|3900.4|3891.7|3901.21|3892.51|3900.27|3891.57|33
1630999370000|2021-09-07 07:22:50|3900.61|3891.91|3901.65|3892.95|3901.65|3892.95|3900.26|3891.56|32
1630999380000|2021-09-07 07:23:00|3901.72|3893.02|3901.05|3892.35|3901.74|3893.04|3900.43|3891.73|29
1630999390000|2021-09-07 07:23:10|3901.25|3892.55|3901.81|3893.11|3901.81|3893.11|3900.8|3892.1|28
1630999400000|2021-09-07 07:23:20|3901.77|3893.07|3900|3891.3|3901.81|3893.11|3900|3891.3|28
1630999410000|2021-09-07 07:23:30|3899.94|3891.24|3897.68|3888.98|3899.94|3891.24|3897.68|3888.98|32
1630999420000|2021-09-07 07:23:40|3897.7|3889|3897.92|3889.22|3898.25|3889.55|3897.53|3888.83|35
1630999430000|2021-09-07 07:23:50|3898.03|3889.33|3899.33|3890.63|3899.83|3891.13|3898.03|3889.33|38
1630999440000|2021-09-07 07:24:00|3899.07|3890.37|3898.47|3889.77|3899.11|3890.41|3898.19|3889.49|36
1630999450000|2021-09-07 07:24:10|3898.5|3889.8|3898.88|3890.18|3898.88|3890.18|3898.4|3889.7|34
1630999460000|2021-09-07 07:24:20|3899.43|3890.73|3900.51|3891.81|3900.51|3891.81|3899.12|3890.42|35
1630999470000|2021-09-07 07:24:30|3900.52|3891.82|3902.11|3893.41|3902.26|3893.56|3900.45|3891.75|40
1630999480000|2021-09-07 07:24:40|3901.64|3892.94|3901.58|3892.88|3902.17|3893.47|3901.38|3892.68|36
1630999490000|2021-09-07 07:24:50|3901.56|3892.86|3901.61|3892.91|3902.08|3893.38|3901.37|3892.67|32
1630999500000|2021-09-07 07:25:00|3901.6|3892.9|3902.15|3893.45|3902.6|3893.9|3900.35|3891.65|36
1630999510000|2021-09-07 07:25:10|3901.63|3892.93|3901.58|3892.88|3902.61|3893.91|3901.48|3892.78|19
1630999520000|2021-09-07 07:25:20|3901.59|3892.89|3901.89|3893.19|3902.04|3893.34|3901.59|3892.89|13
1630999530000|2021-09-07 07:25:30|3901.93|3893.23|3901.38|3892.68|3902.28|3893.58|3900.95|3892.25|18
1630999540000|2021-09-07 07:25:40|3901.46|3892.76|3901.93|3893.23|3901.95|3893.25|3901.38|3892.68|11
1630999550000|2021-09-07 07:25:50|3901.91|3893.21|3901.62|3892.92|3901.94|3893.24|3901.04|3892.34|19
1630999560000|2021-09-07 07:26:00|3901.77|3893.07|3902.07|3893.37|3902.07|3893.37|3901.7|3893|6
1630999570000|2021-09-07 07:26:10|3901.85|3893.15|3902.2|3893.5|3902.27|3893.57|3901.84|3893.14|33
1630999580000|2021-09-07 07:26:20|3902.18|3893.48|3902.31|3893.61|3902.41|3893.71|3902.11|3893.41|34
1630999590000|2021-09-07 07:26:30|3902.27|3893.57|3902|3893.3|3902.8|3894.1|3901.95|3893.25|40
1630999600000|2021-09-07 07:26:40|3902.13|3893.43|3902.42|3893.72|3903.33|3894.63|3902.13|3893.43|27
1630999610000|2021-09-07 07:26:50|3902.86|3894.16|3902.9|3894.2|3902.92|3894.22|3901.8|3893.1|31
1630999620000|2021-09-07 07:27:00|3902.14|3893.44|3902.64|3893.94|3903.72|3895.02|3902.14|3893.44|31
1630999630000|2021-09-07 07:27:10|3902.66|3893.96|3902.35|3893.65|3903.03|3894.33|3902.25|3893.55|24
1630999640000|2021-09-07 07:27:20|3902.41|3893.71|3905.03|3896.33|3905.44|3896.74|3902.41|3893.71|26
1630999650000|2021-09-07 07:27:30|3904.77|3896.07|3903.95|3895.25|3904.98|3896.28|3903.95|3895.25|34
1630999660000|2021-09-07 07:27:40|3904.25|3895.55|3903.2|3894.5|3904.8|3896.1|3903.2|3894.5|33
1630999670000|2021-09-07 07:27:50|3903.33|3894.63|3903.1|3894.4|3903.53|3894.83|3902.75|3894.05|31
1630999680000|2021-09-07 07:28:00|3903.22|3894.52|3904.86|3896.16|3904.86|3896.16|3903.22|3894.52|38
1630999690000|2021-09-07 07:28:10|3904.78|3896.08|3905.05|3896.35|3905.05|3896.35|3904.16|3895.46|36
1630999700000|2021-09-07 07:28:20|3904.75|3896.05|3905.38|3896.68|3905.38|3896.68|3904.28|3895.58|37
1630999710000|2021-09-07 07:28:30|3904.65|3895.95|3905.53|3896.83|3905.53|3896.83|3904.65|3895.95|32
1630999720000|2021-09-07 07:28:40|3905.52|3896.82|3905.16|3896.46|3905.74|3897.04|3905.11|3896.41|37
1630999730000|2021-09-07 07:28:50|3905.24|3896.54|3905.19|3896.49|3905.4|3896.7|3905.19|3896.49|20
1630999740000|2021-09-07 07:29:00|3905.33|3896.63|3905.34|3896.64|3905.87|3897.17|3905.13|3896.43|19
1630999750000|2021-09-07 07:29:10|3905.38|3896.68|3905.37|3896.67|3905.43|3896.73|3904.64|3895.94|22
1630999760000|2021-09-07 07:29:20|3905.38|3896.68|3905.43|3896.73|3905.49|3896.79|3904.8|3896.1|23
1630999770000|2021-09-07 07:29:30|3905.87|3897.17|3905.74|3897.04|3906.39|3897.69|3905.43|3896.73|16
1630999780000|2021-09-07 07:29:40|3905.57|3896.87|3906.1|3897.4|3906.65|3897.95|3905.12|3896.42|19
1630999790000|2021-09-07 07:29:50|3905.99|3897.29|3907.69|3898.99|3907.7|3899|3905.97|3897.27|19
1630999800000|2021-09-07 07:30:00|3907.62|3898.92|3906.5|3897.8|3907.62|3898.92|3906.28|3897.58|28
1630999810000|2021-09-07 07:30:10|3906.51|3897.81|3903.47|3894.77|3906.53|3897.83|3903.47|3894.77|37
1630999820000|2021-09-07 07:30:20|3903.5|3894.8|3902.4|3893.7|3903.53|3894.83|3901.96|3893.26|31
1630999830000|2021-09-07 07:30:30|3902.41|3893.71|3902.62|3893.92|3902.79|3894.09|3902.35|3893.65|27
1630999840000|2021-09-07 07:30:40|3902.64|3893.94|3904.45|3895.75|3904.45|3895.75|3902.52|3893.82|28
1630999850000|2021-09-07 07:30:50|3904.5|3895.8|3903.3|3894.6|3904.78|3896.08|3903.3|3894.6|33
1630999860000|2021-09-07 07:31:00|3903.15|3894.45|3903.33|3894.63|3903.33|3894.63|3902.44|3893.74|26
1630999870000|2021-09-07 07:31:10|3903.28|3894.58|3902.31|3893.61|3903.28|3894.58|3902.31|3893.61|28
1630999880000|2021-09-07 07:31:20|3902.45|3893.75|3901.79|3893.09|3902.55|3893.85|3900.74|3892.04|36
1630999890000|2021-09-07 07:31:30|3900.86|3892.16|3901.87|3893.17|3902.48|3893.78|3900.86|3892.16|35
1630999900000|2021-09-07 07:31:40|3901.75|3893.05|3901.18|3892.48|3901.95|3893.25|3900.77|3892.07|34
1630999910000|2021-09-07 07:31:50|3901.14|3892.44|3901.16|3892.46|3901.37|3892.67|3900.95|3892.25|19
1630999920000|2021-09-07 07:32:00|3901.21|3892.51|3902.32|3893.62|3902.32|3893.62|3901.1|3892.4|35
1630999930000|2021-09-07 07:32:10|3902.47|3893.77|3903.58|3894.88|3903.58|3894.88|3902.47|3893.77|29
1630999940000|2021-09-07 07:32:20|3903.69|3894.99|3903.69|3894.99|3904.99|3896.29|3903.64|3894.94|25
1630999950000|2021-09-07 07:32:30|3904.04|3895.34|3905.12|3896.42|3905.63|3896.93|3903.69|3894.99|33
1630999960000|2021-09-07 07:32:40|3904.6|3895.9|3905.25|3896.55|3905.55|3896.85|3904.2|3895.5|36
1630999970000|2021-09-07 07:32:50|3904.55|3895.85|3904.63|3895.93|3905.39|3896.69|3903.99|3895.29|34
1630999980000|2021-09-07 07:33:00|3904.6|3895.9|3904.31|3895.61|3904.73|3896.03|3903.36|3894.66|37
1630999990000|2021-09-07 07:33:10|3904.1|3895.4|3904.71|3896.01|3904.98|3896.28|3903.36|3894.66|37
1631000000000|2021-09-07 07:33:20|3904.73|3896.03|3902.71|3894.01|3904.83|3896.13|3902.71|3894.01|38
1631000010000|2021-09-07 07:33:30|3902.64|3893.94|3903.71|3895.01|3903.79|3895.09|3902.13|3893.43|39
1631000020000|2021-09-07 07:33:40|3903.73|3895.03|3904.41|3895.71|3904.43|3895.73|3902.89|3894.19|39
1631000030000|2021-09-07 07:33:50|3904.4|3895.7|3903.71|3895.01|3904.61|3895.91|3903.11|3894.41|38
1631000040000|2021-09-07 07:34:00|3903.83|3895.13|3903.55|3894.85|3903.83|3895.13|3903.16|3894.46|38
1631000050000|2021-09-07 07:34:10|3903.57|3894.87|3903.75|3895.05|3904.16|3895.46|3903.17|3894.47|37
1631000060000|2021-09-07 07:34:20|3903.69|3894.99|3904.16|3895.46|3904.35|3895.65|3903.1|3894.4|32
1631000070000|2021-09-07 07:34:30|3904.23|3895.53|3903.88|3895.18|3904.45|3895.75|3903.55|3894.85|27
1631000080000|2021-09-07 07:34:40|3903.74|3895.04|3903.48|3894.78|3903.88|3895.18|3903.47|3894.77|23
1631000090000|2021-09-07 07:34:50|3903.34|3894.64|3903|3894.3|3903.47|3894.77|3902.73|3894.03|26
1631000100000|2021-09-07 07:35:00|3902.88|3894.18|3903.36|3894.66|3903.57|3894.87|3901.93|3893.23|25
1631000110000|2021-09-07 07:35:10|3903.18|3894.48|3902.31|3893.61|3903.36|3894.66|3901.8|3893.1|26
1631000120000|2021-09-07 07:35:20|3901.9|3893.2|3901.4|3892.7|3902.99|3894.29|3900.93|3892.23|36
1631000130000|2021-09-07 07:35:30|3901.43|3892.73|3901.38|3892.68|3903.36|3894.66|3900.95|3892.25|33
1631000140000|2021-09-07 07:35:40|3901.3|3892.6|3901.02|3892.32|3901.87|3893.17|3900.58|3891.88|35
1631000150000|2021-09-07 07:35:50|3901.17|3892.47|3901.44|3892.74|3902.36|3893.66|3899.48|3890.78|36
1631000160000|2021-09-07 07:36:00|3901.45|3892.75|3902.36|3893.66|3902.36|3893.66|3900.93|3892.23|20
1631000180000|2021-09-07 07:36:20|3901.44|3892.74|3903.09|3894.39|3903.09|3894.39|3901.44|3892.74|13
1631000190000|2021-09-07 07:36:30|3902.35|3893.65|3903.08|3894.38|3903.74|3895.04|3902.04|3893.34|25
1631000200000|2021-09-07 07:36:40|3903.25|3894.55|3903.21|3894.51|3904.7|3896|3902.99|3894.29|35
1631000210000|2021-09-07 07:36:50|3902.82|3894.12|3904.41|3895.71|3904.7|3896|3902.57|3893.87|23
1631000220000|2021-09-07 07:37:00|3904.21|3895.51|3905.2|3896.5|3905.52|3896.82|3903.6|3894.9|32
1631000230000|2021-09-07 07:37:10|3904.9|3896.2|3903.84|3895.14|3905.81|3897.11|3903.44|3894.74|37
1631000240000|2021-09-07 07:37:20|3903.44|3894.74|3903.44|3894.74|3905.69|3896.99|3903.44|3894.74|14
1631000250000|2021-09-07 07:37:30|3905.92|3897.22|3905.87|3897.17|3905.92|3897.22|3904.76|3896.06|15
1631000260000|2021-09-07 07:37:40|3905.37|3896.67|3903.45|3894.75|3905.99|3897.29|3903.2|3894.5|34
1631000270000|2021-09-07 07:37:50|3903.59|3894.89|3901.68|3892.98|3903.59|3894.89|3901.1|3892.4|38
1631000280000|2021-09-07 07:38:00|3901.77|3893.07|3902.93|3894.23|3902.93|3894.23|3900.87|3892.17|39
1631000290000|2021-09-07 07:38:10|3903.24|3894.54|3901.97|3893.27|3904.34|3895.64|3901.61|3892.91|39
1631000300000|2021-09-07 07:38:20|3902.13|3893.43|3902.42|3893.72|3903.13|3894.43|3901.92|3893.22|31
1631000310000|2021-09-07 07:38:30|3902.69|3893.99|3902.6|3893.9|3902.92|3894.22|3901.87|3893.17|30
1631000320000|2021-09-07 07:38:40|3902.9|3894.2|3904.78|3896.08|3904.78|3896.08|3902.48|3893.78|28
1631000330000|2021-09-07 07:38:50|3904.86|3896.16|3904.47|3895.77|3905.38|3896.68|3904.43|3895.73|23
1631000340000|2021-09-07 07:39:00|3904.45|3895.75|3905.39|3896.69|3905.39|3896.69|3903.52|3894.82|26
1631000350000|2021-09-07 07:39:10|3905.95|3897.25|3906.16|3897.46|3906.24|3897.54|3905.54|3896.84|8
1631000360000|2021-09-07 07:39:20|3906.2|3897.5|3907.39|3898.69|3907.43|3898.73|3906.13|3897.43|30
1631000370000|2021-09-07 07:39:30|3907.17|3898.47|3908.08|3899.38|3908.63|3899.93|3906.85|3898.15|40
1631000380000|2021-09-07 07:39:40|3907.45|3898.75|3908.52|3899.82|3909.5|3900.8|3907.3|3898.6|35
1631000390000|2021-09-07 07:39:50|3908.54|3899.84|3909.6|3900.9|3909.83|3901.13|3908.19|3899.49|32
1631000400000|2021-09-07 07:40:00|3909.58|3900.88|3905.8|3897.1|3909.58|3900.88|3905.8|3897.1|35
1631000410000|2021-09-07 07:40:10|3905.78|3897.08|3905.67|3896.97|3905.86|3897.16|3905.36|3896.66|10
1631000420000|2021-09-07 07:40:20|3905.29|3896.59|3905.67|3896.97|3905.67|3896.97|3905.29|3896.59|2
1631000430000|2021-09-07 07:40:30|3906.25|3897.55|3905.67|3896.97|3906.34|3897.64|3905.47|3896.77|5
1631000440000|2021-09-07 07:40:40|3905.09|3896.39|3904.67|3895.97|3905.46|3896.76|3904.36|3895.66|12
1631000450000|2021-09-07 07:40:50|3904.69|3895.99|3904.67|3895.97|3904.71|3896.01|3904.65|3895.95|11
1631000460000|2021-09-07 07:41:00|3904.36|3895.66|3904.36|3895.66|3906.35|3897.65|3904.36|3895.66|23
1631000470000|2021-09-07 07:41:10|3904.29|3895.59|3904.37|3895.67|3904.62|3895.92|3903.56|3894.86|23
1631000480000|2021-09-07 07:41:20|3904.36|3895.66|3902.78|3894.08|3905.16|3896.46|3902.78|3894.08|32
1631000490000|2021-09-07 07:41:30|3902.8|3894.1|3903.49|3894.79|3904.36|3895.66|3902.8|3894.1|29
1631000500000|2021-09-07 07:41:40|3904.36|3895.66|3902.93|3894.23|3904.36|3895.66|3902.54|3893.84|37
1631000510000|2021-09-07 07:41:50|3902.98|3894.28|3902.97|3894.27|3903.3|3894.6|3902.3|3893.6|38
1631000520000|2021-09-07 07:42:00|3902.96|3894.26|3902.4|3893.7|3903.85|3895.15|3902.4|3893.7|17
1631000530000|2021-09-07 07:42:10|3903.14|3894.44|3903.51|3894.81|3903.51|3894.81|3902.74|3894.04|4
1631000540000|2021-09-07 07:42:20|3903.56|3894.86|3904.36|3895.66|3904.44|3895.74|3903.4|3894.7|8
1631000550000|2021-09-07 07:42:30|3904.46|3895.76|3904.36|3895.66|3904.48|3895.78|3903.85|3895.15|12
1631000570000|2021-09-07 07:42:50|3903.94|3895.24|3903.94|3895.24|3903.94|3895.24|3903.94|3895.24|1
1631000580000|2021-09-07 07:43:00|3903.21|3894.51|3902.15|3893.45|3903.21|3894.51|3901.84|3893.14|34
1631000590000|2021-09-07 07:43:10|3902.1|3893.4|3901.6|3892.9|3902.1|3893.4|3901.35|3892.65|34
1631000600000|2021-09-07 07:43:20|3901.56|3892.86|3904.41|3895.71|3904.49|3895.79|3901.19|3892.49|34
1631000610000|2021-09-07 07:43:30|3904.32|3895.62|3900.69|3891.99|3904.32|3895.62|3900.69|3891.99|34
1631000620000|2021-09-07 07:43:40|3900.42|3891.72|3900.4|3891.7|3900.67|3891.97|3900.27|3891.57|31
1631000630000|2021-09-07 07:43:50|3900.39|3891.69|3900.4|3891.7|3900.56|3891.86|3900.27|3891.57|29
1631000640000|2021-09-07 07:44:00|3900.29|3891.59|3900.32|3891.62|3900.55|3891.85|3900.27|3891.57|26
1631000650000|2021-09-07 07:44:10|3900.42|3891.72|3900.32|3891.62|3900.55|3891.85|3900.12|3891.42|30
1631000660000|2021-09-07 07:44:20|3900.3|3891.6|3901.24|3892.54|3901.24|3892.54|3900.27|3891.57|35
1631000670000|2021-09-07 07:44:30|3901.19|3892.49|3900.53|3891.83|3901.3|3892.6|3900.37|3891.67|32
1631000680000|2021-09-07 07:44:40|3900.52|3891.82|3900.34|3891.64|3900.55|3891.85|3900.23|3891.53|31
1631000690000|2021-09-07 07:44:50|3900.33|3891.63|3900.89|3892.19|3900.89|3892.19|3900.23|3891.53|33
1631000700000|2021-09-07 07:45:00|3900.95|3892.25|3900.43|3891.73|3901.23|3892.53|3900.24|3891.54|40
1631000710000|2021-09-07 07:45:10|3900.49|3891.79|3900.32|3891.62|3900.59|3891.89|3900.26|3891.56|33
1631000720000|2021-09-07 07:45:20|3900.23|3891.53|3900.75|3892.05|3901.17|3892.47|3900.23|3891.53|30
1631000730000|2021-09-07 07:45:30|3900.89|3892.19|3901.28|3892.58|3902.48|3893.78|3900.85|3892.15|20
1631000740000|2021-09-07 07:45:40|3901.1|3892.4|3900.98|3892.28|3901.32|3892.62|3900.66|3891.96|27
1631000750000|2021-09-07 07:45:50|3900.79|3892.09|3900.31|3891.61|3900.79|3892.09|3900.22|3891.52|28
1631000760000|2021-09-07 07:46:00|3900.35|3891.65|3899.45|3890.75|3900.45|3891.75|3899.43|3890.73|27
1631000770000|2021-09-07 07:46:10|3899.51|3890.81|3898.81|3890.11|3899.54|3890.84|3898.81|3890.11|34
1631000780000|2021-09-07 07:46:20|3898.82|3890.12|3898.14|3889.44|3899.36|3890.66|3898.01|3889.31|19
1631000790000|2021-09-07 07:46:30|3898.16|3889.46|3898.39|3889.69|3898.6|3889.9|3897.85|3889.15|38
1631000800000|2021-09-07 07:46:40|3898.36|3889.66|3897.89|3889.19|3898.36|3889.66|3897.85|3889.15|37
1631000810000|2021-09-07 07:46:50|3897.85|3889.15|3898.4|3889.7|3898.4|3889.7|3897.83|3889.13|39
1631000820000|2021-09-07 07:47:00|3898.35|3889.65|3897.5|3888.8|3898.36|3889.66|3897.5|3888.8|35
1631000830000|2021-09-07 07:47:10|3897.45|3888.75|3896.36|3887.66|3897.45|3888.75|3895.81|3887.11|34
1631000840000|2021-09-07 07:47:20|3896.39|3887.69|3896.17|3887.47|3896.39|3887.69|3895.41|3886.71|33
1631000850000|2021-09-07 07:47:30|3896.23|3887.53|3896.93|3888.23|3897.44|3888.74|3895.83|3887.13|37
1631000860000|2021-09-07 07:47:40|3896.91|3888.21|3896.88|3888.18|3896.91|3888.21|3895.61|3886.91|27
1631000870000|2021-09-07 07:47:50|3896.95|3888.25|3896.82|3888.12|3897.4|3888.7|3896.34|3887.64|33
1631000880000|2021-09-07 07:48:00|3896.9|3888.2|3896.79|3888.09|3897.44|3888.74|3896.7|3888|31
1631000890000|2021-09-07 07:48:10|3896.81|3888.11|3897.01|3888.31|3897.08|3888.38|3896.81|3888.11|24
1631000900000|2021-09-07 07:48:20|3896.94|3888.24|3896.98|3888.28|3897.15|3888.45|3896.93|3888.23|29
1631000910000|2021-09-07 07:48:30|3897|3888.3|3897.74|3889.04|3898.07|3889.37|3897|3888.3|33
1631000920000|2021-09-07 07:48:40|3897.7|3889|3897.13|3888.43|3897.7|3889|3897.03|3888.33|35
1631000930000|2021-09-07 07:48:50|3897.16|3888.46|3895.76|3887.06|3897.33|3888.63|3895.73|3887.03|30
1631000940000|2021-09-07 07:49:00|3895.75|3887.05|3894.49|3885.79|3895.8|3887.1|3893.86|3885.16|33
1631000950000|2021-09-07 07:49:10|3894.75|3886.05|3889.92|3881.22|3895.76|3887.06|3889.92|3881.22|37
1631000960000|2021-09-07 07:49:20|3889.66|3880.96|3890.14|3881.44|3892.2|3883.5|3889.66|3880.96|38
1631000970000|2021-09-07 07:49:30|3890.27|3881.57|3890.96|3882.26|3891.33|3882.63|3889.66|3880.96|39
1631000980000|2021-09-07 07:49:40|3890.74|3882.04|3890.24|3881.54|3891.2|3882.5|3890.24|3881.54|40
1631000990000|2021-09-07 07:49:50|3890.17|3881.47|3890.6|3881.9|3890.94|3882.24|3889.84|3881.14|34
1631001000000|2021-09-07 07:50:00|3890.59|3881.89|3889.28|3880.58|3890.87|3882.17|3889.28|3880.58|35
1631001010000|2021-09-07 07:50:10|3889.27|3880.57|3890.02|3881.32|3890.02|3881.32|3889.03|3880.33|37
1631001020000|2021-09-07 07:50:20|3890.05|3881.35|3890.08|3881.38|3890.6|3881.9|3889.88|3881.18|38
1631001030000|2021-09-07 07:50:30|3890.16|3881.46|3891.27|3882.57|3891.44|3882.74|3890.16|3881.46|30
1631001040000|2021-09-07 07:50:40|3891.31|3882.61|3891.19|3882.49|3891.38|3882.68|3890.85|3882.15|33
1631001050000|2021-09-07 07:50:50|3891.18|3882.48|3889.64|3880.94|3891.18|3882.48|3889.26|3880.56|27
1631001060000|2021-09-07 07:51:00|3889.65|3880.95|3890.55|3881.85|3890.95|3882.25|3889.09|3880.39|37
1631001070000|2021-09-07 07:51:10|3890.59|3881.89|3892.55|3883.85|3892.67|3883.97|3890.53|3881.83|31
1631001080000|2021-09-07 07:51:20|3892.28|3883.58|3893.22|3884.52|3893.64|3884.94|3892.28|3883.58|26
1631001090000|2021-09-07 07:51:30|3893.34|3884.64|3894.08|3885.38|3894.13|3885.43|3892.85|3884.15|32
1631001100000|2021-09-07 07:51:40|3894.1|3885.4|3896.05|3887.35|3896.05|3887.35|3894.06|3885.36|31
1631001110000|2021-09-07 07:51:50|3895.95|3887.25|3896.02|3887.32|3896.03|3887.33|3895.41|3886.71|28
1631001120000|2021-09-07 07:52:00|3895.91|3887.21|3895.17|3886.47|3895.99|3887.29|3895.06|3886.36|17
1631001130000|2021-09-07 07:52:10|3896.11|3887.41|3896.62|3887.92|3896.78|3888.08|3895.87|3887.17|31
1631001140000|2021-09-07 07:52:20|3896.4|3887.7|3898.58|3889.88|3898.58|3889.88|3896.38|3887.68|35
1631001150000|2021-09-07 07:52:30|3898.77|3890.07|3898.18|3889.48|3898.84|3890.14|3897.95|3889.25|27
1631001160000|2021-09-07 07:52:40|3897.97|3889.27|3898.7|3890|3898.7|3890|3897.97|3889.27|37
1631001170000|2021-09-07 07:52:50|3898.73|3890.03|3899.28|3890.58|3899.78|3891.08|3898.73|3890.03|39
1631001180000|2021-09-07 07:53:00|3899.33|3890.63|3899.11|3890.41|3899.4|3890.7|3898.96|3890.26|32
1631001190000|2021-09-07 07:53:10|3898.97|3890.27|3898.75|3890.05|3899.15|3890.45|3898.59|3889.89|27
1631001200000|2021-09-07 07:53:20|3898.76|3890.06|3898.59|3889.89|3898.79|3890.09|3898.59|3889.89|27
1631001220000|2021-09-07 07:53:40|3898.58|3889.88|3897.62|3888.92|3898.58|3889.88|3897.6|3888.9|18
1631001230000|2021-09-07 07:53:50|3897.56|3888.86|3897.14|3888.44|3897.62|3888.92|3897.13|3888.43|24
1631001240000|2021-09-07 07:54:00|3897.07|3888.37|3898.08|3889.38|3898.13|3889.43|3896.24|3887.54|30
1631001250000|2021-09-07 07:54:10|3898.1|3889.4|3899.16|3890.46|3899.18|3890.48|3898.06|3889.36|26
1631001260000|2021-09-07 07:54:20|3899.17|3890.47|3900.93|3892.23|3900.93|3892.23|3899.17|3890.47|31
1631001270000|2021-09-07 07:54:30|3900.88|3892.18|3903.34|3894.64|3903.34|3894.64|3900.88|3892.18|29
1631001280000|2021-09-07 07:54:40|3903.36|3894.66|3904.49|3895.79|3905.23|3896.53|3903|3894.3|27
1631001290000|2021-09-07 07:54:50|3904.53|3895.83|3905.14|3896.44|3905.19|3896.49|3904.13|3895.43|27
1631001300000|2021-09-07 07:55:00|3905.17|3896.47|3902.98|3894.28|3905.17|3896.47|3902.95|3894.25|36
1631001310000|2021-09-07 07:55:10|3903.1|3894.4|3903.11|3894.41|3903.19|3894.49|3901.23|3892.53|37
1631001320000|2021-09-07 07:55:20|3903.21|3894.51|3902.71|3894.01|3904.06|3895.36|3902.71|3894.01|35
1631001330000|2021-09-07 07:55:30|3902.69|3893.99|3902.52|3893.82|3902.94|3894.24|3902.19|3893.49|35
1631001340000|2021-09-07 07:55:40|3902.56|3893.86|3901.58|3892.88|3902.83|3894.13|3901.58|3892.88|32
1631001350000|2021-09-07 07:55:50|3901.65|3892.95|3902.84|3894.14|3903.04|3894.34|3901.65|3892.95|36
1631001360000|2021-09-07 07:56:00|3902.66|3893.96|3901.08|3892.38|3902.66|3893.96|3900.85|3892.15|38
1631001370000|2021-09-07 07:56:10|3901.07|3892.37|3901.21|3892.51|3901.32|3892.62|3900.91|3892.21|36
1631001380000|2021-09-07 07:56:20|3901.18|3892.48|3899.04|3890.34|3902.62|3893.92|3898.98|3890.28|39
1631001390000|2021-09-07 07:56:30|3898.92|3890.22|3898.52|3889.82|3898.92|3890.22|3898.02|3889.32|35
1631001400000|2021-09-07 07:56:40|3898.29|3889.59|3898.4|3889.7|3899.73|3891.03|3898.11|3889.41|36
1631001410000|2021-09-07 07:56:50|3898.26|3889.56|3898.46|3889.76|3899.22|3890.52|3897.5|3888.8|38
1631001420000|2021-09-07 07:57:00|3898.42|3889.72|3897.18|3888.48|3898.42|3889.72|3896.77|3888.07|39
1631001430000|2021-09-07 07:57:10|3897.5|3888.8|3897.48|3888.78|3897.77|3889.07|3896.81|3888.11|33
1631001440000|2021-09-07 07:57:20|3897.46|3888.76|3899.14|3890.44|3899.24|3890.54|3897.46|3888.76|37
1631001450000|2021-09-07 07:57:30|3898.91|3890.21|3897.47|3888.77|3898.91|3890.21|3897.47|3888.77|39
1631001460000|2021-09-07 07:57:40|3897.46|3888.76|3897.24|3888.54|3897.46|3888.76|3895.39|3886.69|38
1631001470000|2021-09-07 07:57:50|3897.27|3888.57|3895.76|3887.06|3897.27|3888.57|3895.29|3886.59|36
1631001480000|2021-09-07 07:58:00|3895.74|3887.04|3895.49|3886.79|3895.74|3887.04|3895.18|3886.48|37
1631001490000|2021-09-07 07:58:10|3895.48|3886.78|3894.48|3885.78|3895.51|3886.81|3894.28|3885.58|35
1631001500000|2021-09-07 07:58:20|3894.95|3886.25|3890.17|3881.47|3894.95|3886.25|3889.25|3880.55|37
1631001510000|2021-09-07 07:58:30|3890.15|3881.45|3889.32|3880.62|3890.9|3882.2|3888.66|3879.96|35
1631001520000|2021-09-07 07:58:40|3889.25|3880.55|3891.55|3882.85|3892.13|3883.43|3889.06|3880.36|39
1631001530000|2021-09-07 07:58:50|3891.53|3882.83|3889.66|3880.96|3891.56|3882.86|3889.5|3880.8|39
1631001540000|2021-09-07 07:59:00|3889.65|3880.95|3889.69|3880.99|3889.85|3881.15|3889.2|3880.5|35
1631001550000|2021-09-07 07:59:10|3889.66|3880.96|3892.07|3883.37|3892.13|3883.43|3889.43|3880.73|39
1631001560000|2021-09-07 07:59:20|3892.06|3883.36|3890.07|3881.37|3892.06|3883.36|3889.36|3880.66|37
1631001570000|2021-09-07 07:59:30|3889.4|3880.7|3889.43|3880.73|3889.63|3880.93|3889.25|3880.55|6
1631001580000|2021-09-07 07:59:40|3889.54|3880.84|3891.36|3882.66|3891.71|3883.01|3889.46|3880.76|33
1631001590000|2021-09-07 07:59:50|3891.12|3882.42|3889.43|3880.73|3891.12|3882.42|3889.34|3880.64|34
1631001600000|2021-09-07 08:00:00|3889.53|3880.83|3889.09|3880.39|3889.53|3880.83|3889.09|3880.39|24
1631001610000|2021-09-07 08:00:10|3889.1|3880.4|3889.18|3880.48|3889.19|3880.49|3888.72|3880.02|26
1631001620000|2021-09-07 08:00:20|3889|3880.3|3886.89|3878.19|3889.46|3880.76|3886.65|3877.95|33
1631001630000|2021-09-07 08:00:30|3886.55|3877.85|3887|3878.3|3887.39|3878.69|3886.36|3877.66|36
1631001640000|2021-09-07 08:00:40|3886.97|3878.27|3887|3878.3|3887.09|3878.39|3886.82|3878.12|30
1631001650000|2021-09-07 08:00:50|3886.99|3878.29|3887.36|3878.66|3888.27|3879.57|3886.99|3878.29|36
1631001660000|2021-09-07 08:01:00|3887.32|3878.62|3887.32|3878.62|3887.41|3878.71|3886.87|3878.17|30
1631001670000|2021-09-07 08:01:10|3887.84|3879.14|3886.7|3878|3887.84|3879.14|3886.7|3878|30
1631001680000|2021-09-07 08:01:20|3886.77|3878.07|3886.82|3878.12|3887.72|3879.02|3886.72|3878.02|35
1631001690000|2021-09-07 08:01:30|3886.83|3878.13|3885.01|3876.31|3887.03|3878.33|3884.82|3876.12|35
1631001700000|2021-09-07 08:01:40|3885.03|3876.33|3883.24|3874.54|3885.12|3876.42|3880.51|3871.81|38
1631001710000|2021-09-07 08:01:50|3883.07|3874.37|3883|3874.3|3883.45|3874.75|3882.59|3873.89|39
1631001720000|2021-09-07 08:02:00|3882.81|3874.11|3881.86|3873.16|3883.02|3874.32|3881.86|3873.16|34
1631001730000|2021-09-07 08:02:10|3882.17|3873.47|3883.92|3875.22|3884.74|3876.04|3881.38|3872.68|32
1631001740000|2021-09-07 08:02:20|3883.01|3874.31|3881.75|3873.05|3883.01|3874.31|3881.48|3872.78|34
1631001750000|2021-09-07 08:02:30|3881.81|3873.11|3883|3874.3|3883.01|3874.31|3880.65|3871.95|37
1631001760000|2021-09-07 08:02:40|3883.73|3875.03|3883.22|3874.52|3884.17|3875.47|3883.22|3874.52|29
1631001770000|2021-09-07 08:02:50|3883.19|3874.49|3882.15|3873.45|3883.3|3874.6|3882.03|3873.33|34
1631001780000|2021-09-07 08:03:00|3882.17|3873.47|3883.3|3874.6|3883.7|3875|3882.16|3873.46|37
1631001790000|2021-09-07 08:03:10|3883.37|3874.67|3882.02|3873.32|3883.37|3874.67|3881.98|3873.28|37
1631001800000|2021-09-07 08:03:20|3882|3873.3|3879.88|3871.18|3882.2|3873.5|3879.38|3870.68|36
1631001810000|2021-09-07 08:03:30|3879.84|3871.14|3881.23|3872.53|3881.56|3872.86|3879.8|3871.1|40
1631001820000|2021-09-07 08:03:40|3881.09|3872.39|3880.85|3872.15|3881.09|3872.39|3879.55|3870.85|38
1631001830000|2021-09-07 08:03:50|3880.67|3871.97|3880.1|3871.4|3881.26|3872.56|3879.42|3870.72|36
1631001840000|2021-09-07 08:04:00|3879.94|3871.24|3878.52|3869.82|3880.09|3871.39|3876.91|3868.21|35
1631001850000|2021-09-07 08:04:10|3877.36|3868.66|3878.55|3869.85|3878.68|3869.98|3877.16|3868.46|32
1631001860000|2021-09-07 08:04:20|3877.5|3868.8|3877.59|3868.89|3877.64|3868.94|3875.9|3867.2|38
1631001870000|2021-09-07 08:04:30|3877.33|3868.63|3878.7|3870|3880.24|3871.54|3876.4|3867.7|40
1631001880000|2021-09-07 08:04:40|3878.58|3869.88|3880.57|3871.87|3880.59|3871.89|3878.57|3869.87|36
1631001890000|2021-09-07 08:04:50|3880.64|3871.94|3882.84|3874.14|3884.83|3876.13|3880.64|3871.94|38
1631001900000|2021-09-07 08:05:00|3882.83|3874.13|3882.41|3873.71|3882.95|3874.25|3881.15|3872.45|40
1631001910000|2021-09-07 08:05:10|3882.38|3873.68|3879.69|3870.99|3882.93|3874.23|3879.69|3870.99|39
1631001920000|2021-09-07 08:05:20|3879.36|3870.66|3876.53|3867.83|3879.36|3870.66|3876.53|3867.83|39
1631001930000|2021-09-07 08:05:30|3876.61|3867.91|3876.91|3868.21|3878.44|3869.74|3876.61|3867.91|38
1631001940000|2021-09-07 08:05:40|3876.9|3868.2|3876.94|3868.24|3877.33|3868.63|3876.56|3867.86|33
1631001950000|2021-09-07 08:05:50|3876.8|3868.1|3877.64|3868.94|3877.68|3868.98|3876.62|3867.92|27
1631001960000|2021-09-07 08:06:00|3877.62|3868.92|3876.2|3867.5|3877.68|3868.98|3876.2|3867.5|30
1631001970000|2021-09-07 08:06:10|3876.08|3867.38|3876.03|3867.33|3876.52|3867.82|3876.03|3867.33|28
1631001980000|2021-09-07 08:06:20|3876.07|3867.37|3877.58|3868.88|3878.39|3869.69|3876.04|3867.34|36
1631001990000|2021-09-07 08:06:30|3877.16|3868.46|3877.45|3868.75|3877.54|3868.84|3876.77|3868.07|29
1631002000000|2021-09-07 08:06:40|3877.48|3868.78|3877|3868.3|3877.86|3869.16|3876.33|3867.63|36
1631002010000|2021-09-07 08:06:50|3877.2|3868.5|3876.76|3868.06|3877.2|3868.5|3876.53|3867.83|35
1631002020000|2021-09-07 08:07:00|3876.94|3868.24|3876.73|3868.03|3876.98|3868.28|3876.58|3867.88|33
1631002030000|2021-09-07 08:07:10|3876.59|3867.89|3879.02|3870.32|3879.02|3870.32|3876.52|3867.82|36
1631002040000|2021-09-07 08:07:20|3879.15|3870.45|3878.11|3869.41|3880.41|3871.71|3878.11|3869.41|36
1631002050000|2021-09-07 08:07:30|3877.99|3869.29|3878.24|3869.54|3878.68|3869.98|3877.84|3869.14|38
1631002060000|2021-09-07 08:07:40|3878.41|3869.71|3878.39|3869.69|3878.6|3869.9|3878.01|3869.31|37
1631002070000|2021-09-07 08:07:50|3878.32|3869.62|3879.47|3870.77|3879.47|3870.77|3877.47|3868.77|36
1631002080000|2021-09-07 08:08:00|3879.28|3870.58|3879.63|3870.93|3879.91|3871.21|3879.28|3870.58|36
1631002090000|2021-09-07 08:08:10|3879.62|3870.92|3880.27|3871.57|3881.18|3872.48|3878.99|3870.29|32
1631002100000|2021-09-07 08:08:20|3880.24|3871.54|3880.53|3871.83|3880.91|3872.21|3879.24|3870.54|38
1631002110000|2021-09-07 08:08:30|3880.59|3871.89|3882.47|3873.77|3882.47|3873.77|3880.28|3871.58|38
1631002120000|2021-09-07 08:08:40|3882.44|3873.74|3883.59|3874.89|3883.61|3874.91|3882.44|3873.74|34
1631002130000|2021-09-07 08:08:50|3883.56|3874.86|3882.72|3874.02|3883.61|3874.91|3882.72|3874.02|34
1631002140000|2021-09-07 08:09:00|3882.45|3873.75|3883.51|3874.81|3883.51|3874.81|3882.17|3873.47|36
1631002150000|2021-09-07 08:09:10|3883.38|3874.68|3883.57|3874.87|3884.89|3876.19|3883.38|3874.68|33
1631002160000|2021-09-07 08:09:20|3883.38|3874.68|3880.46|3871.76|3883.38|3874.68|3880.36|3871.66|33
1631002170000|2021-09-07 08:09:30|3880.42|3871.72|3877.71|3869.01|3880.5|3871.8|3877.65|3868.95|35
1631002180000|2021-09-07 08:09:40|3877.69|3868.99|3879.31|3870.61|3879.39|3870.69|3877.53|3868.83|37
1631002190000|2021-09-07 08:09:50|3879.33|3870.63|3879.1|3870.4|3879.58|3870.88|3878.42|3869.72|35
1631002200000|2021-09-07 08:10:00|3879.03|3870.33|3878.71|3870.01|3880.84|3872.14|3878.32|3869.62|37
1631002210000|2021-09-07 08:10:10|3878.7|3870|3878.41|3869.71|3878.71|3870.01|3878.12|3869.42|30
1631002220000|2021-09-07 08:10:20|3877.81|3869.11|3877.02|3868.32|3878.04|3869.34|3877|3868.3|30
1631002230000|2021-09-07 08:10:30|3877.1|3868.4|3877.1|3868.4|3877.11|3868.41|3876.38|3867.68|26
1631002240000|2021-09-07 08:10:40|3877.24|3868.54|3876.64|3867.94|3877.77|3869.07|3876.55|3867.85|34
1631002250000|2021-09-07 08:10:50|3876.63|3867.93|3876.78|3868.08|3876.78|3868.08|3876.61|3867.91|22
1631002260000|2021-09-07 08:11:00|3876.75|3868.05|3874.05|3865.35|3876.75|3868.05|3873.84|3865.14|38
1631002270000|2021-09-07 08:11:10|3874.21|3865.51|3872.82|3864.12|3874.28|3865.58|3872.47|3863.77|36
1631002280000|2021-09-07 08:11:20|3872.57|3863.87|3871.58|3862.88|3873.06|3864.36|3871.42|3862.72|36
1631002290000|2021-09-07 08:11:30|3871.57|3862.87|3863.56|3854.86|3871.57|3862.87|3859.46|3850.76|39
1631002300000|2021-09-07 08:11:40|3863.93|3855.23|3862.49|3853.79|3864.53|3855.83|3862.49|3853.79|39
1631002310000|2021-09-07 08:11:50|3862.48|3853.78|3857.97|3849.27|3862.48|3853.78|3857.97|3849.27|38
1631002320000|2021-09-07 08:12:00|3858.72|3850.02|3862.76|3854.06|3862.83|3854.13|3857.33|3848.63|38
1631002330000|2021-09-07 08:12:10|3862.87|3854.17|3868.08|3859.38|3868.08|3859.38|3862.7|3854|39
1631002340000|2021-09-07 08:12:20|3868.11|3859.41|3867.04|3858.34|3868.17|3859.47|3864.5|3855.8|38
1631002350000|2021-09-07 08:12:30|3866.99|3858.29|3861.07|3852.37|3866.99|3858.29|3861.07|3852.37|38
1631002360000|2021-09-07 08:12:40|3861.1|3852.4|3865.69|3856.99|3865.86|3857.16|3860.97|3852.27|38
1631002370000|2021-09-07 08:12:50|3865.45|3856.75|3866.65|3857.95|3866.93|3858.23|3863.98|3855.28|39
1631002380000|2021-09-07 08:13:00|3866.45|3857.75|3865.54|3856.84|3867.57|3858.87|3865.43|3856.73|40
1631002390000|2021-09-07 08:13:10|3865.72|3857.02|3864.96|3856.26|3865.72|3857.02|3864.05|3855.35|23
1631002400000|2021-09-07 08:13:20|3864.97|3856.27|3864.13|3855.43|3865.67|3856.97|3864.03|3855.33|36
1631002410000|2021-09-07 08:13:30|3864.16|3855.46|3863.69|3854.99|3865.23|3856.53|3862.88|3854.18|33
1631002420000|2021-09-07 08:13:40|3863.66|3854.96|3863.6|3854.9|3865.1|3856.4|3863.41|3854.71|29
1631002430000|2021-09-07 08:13:50|3863.49|3854.79|3860.7|3852|3863.64|3854.94|3860.46|3851.76|32
1631002440000|2021-09-07 08:14:00|3860.85|3852.15|3860.73|3852.03|3860.85|3852.15|3860.17|3851.47|37
1631002450000|2021-09-07 08:14:10|3861.07|3852.37|3862.14|3853.44|3862.69|3853.99|3861.07|3852.37|32
1631002460000|2021-09-07 08:14:20|3862.11|3853.41|3861.21|3852.51|3862.11|3853.41|3860.62|3851.92|36
1631002470000|2021-09-07 08:14:30|3861.16|3852.46|3860.72|3852.02|3861.32|3852.62|3860.53|3851.83|38
1631002480000|2021-09-07 08:14:40|3860.73|3852.03|3861.31|3852.61|3861.65|3852.95|3857.7|3849|40
1631002490000|2021-09-07 08:14:50|3861.4|3852.7|3859.7|3851|3861.4|3852.7|3858.68|3849.98|39
1631002500000|2021-09-07 08:15:00|3859.76|3851.06|3855.29|3846.59|3859.76|3851.06|3854.56|3845.86|39
1631002510000|2021-09-07 08:15:10|3855.83|3847.13|3855.25|3846.55|3855.95|3847.25|3853.94|3845.24|38
1631002520000|2021-09-07 08:15:20|3855.59|3846.89|3858.54|3849.84|3858.54|3849.84|3854.76|3846.06|39
1631002530000|2021-09-07 08:15:30|3858.25|3849.55|3861.5|3852.8|3861.5|3852.8|3856.34|3847.64|40
1631002540000|2021-09-07 08:15:40|3861.2|3852.5|3864.56|3855.86|3865.2|3856.5|3860.59|3851.89|40
1631002550000|2021-09-07 08:15:50|3864.15|3855.45|3868.74|3860.04|3869.9|3861.2|3864.15|3855.45|40
1631002560000|2021-09-07 08:16:00|3868.46|3859.76|3870.55|3861.85|3870.89|3862.19|3868.36|3859.66|36
1631002570000|2021-09-07 08:16:10|3870.38|3861.68|3868.12|3859.42|3870.55|3861.85|3867.65|3858.95|40
1631002580000|2021-09-07 08:16:20|3868.04|3859.34|3871.34|3862.64|3871.34|3862.64|3867.35|3858.65|39
1631002590000|2021-09-07 08:16:30|3872.12|3863.42|3873.37|3864.67|3873.6|3864.9|3871.39|3862.69|37
1631002600000|2021-09-07 08:16:40|3873.07|3864.37|3873.5|3864.8|3873.53|3864.83|3871.9|3863.2|38
1631002610000|2021-09-07 08:16:50|3873.53|3864.83|3873.5|3864.8|3873.63|3864.93|3873.29|3864.59|19
1631002620000|2021-09-07 08:17:00|3873.53|3864.83|3871.01|3862.31|3873.57|3864.87|3870.89|3862.19|34
1631002630000|2021-09-07 08:17:10|3870.75|3862.05|3872.55|3863.85|3872.71|3864.01|3869.91|3861.21|40
1631002640000|2021-09-07 08:17:20|3872.33|3863.63|3873.01|3864.31|3874.16|3865.46|3872.3|3863.6|35
1631002650000|2021-09-07 08:17:30|3872.71|3864.01|3872.23|3863.53|3872.88|3864.18|3872.23|3863.53|31
1631002660000|2021-09-07 08:17:40|3871.94|3863.24|3870.39|3861.69|3871.94|3863.24|3870.39|3861.69|38
1631002670000|2021-09-07 08:17:50|3870.51|3861.81|3869.38|3860.68|3870.56|3861.86|3869.05|3860.35|36
1631002680000|2021-09-07 08:18:00|3869.3|3860.6|3867.3|3858.6|3869.39|3860.69|3866.7|3858|40
1631002690000|2021-09-07 08:18:10|3867.1|3858.4|3865.81|3857.11|3867.2|3858.5|3865.23|3856.53|40
1631002700000|2021-09-07 08:18:20|3865.82|3857.12|3869.05|3860.35|3869.34|3860.64|3865.82|3857.12|40
1631002710000|2021-09-07 08:18:30|3869.04|3860.34|3869.49|3860.79|3869.49|3860.79|3867.88|3859.18|36
1631002720000|2021-09-07 08:18:40|3869.82|3861.12|3869.69|3860.99|3869.97|3861.27|3869.46|3860.76|33
1631002730000|2021-09-07 08:18:50|3869.68|3860.98|3870.86|3862.16|3871.02|3862.32|3869.35|3860.65|29
1631002740000|2021-09-07 08:19:00|3870.82|3862.12|3869.3|3860.6|3871.1|3862.4|3869.3|3860.6|33
1631002750000|2021-09-07 08:19:10|3869.28|3860.58|3869.1|3860.4|3870.22|3861.52|3868.17|3859.47|38
1631002760000|2021-09-07 08:19:20|3869.15|3860.45|3869.9|3861.2|3870.93|3862.23|3868.83|3860.13|33
1631002770000|2021-09-07 08:19:30|3870.07|3861.37|3871.05|3862.35|3871.45|3862.75|3868.86|3860.16|38
1631002780000|2021-09-07 08:19:40|3871.19|3862.49|3873.24|3864.54|3874.14|3865.44|3871.12|3862.42|34
1631002790000|2021-09-07 08:19:50|3873.35|3864.65|3874.55|3865.85|3874.81|3866.11|3872.69|3863.99|35
1631002800000|2021-09-07 08:20:00|3874.41|3865.71|3872.78|3864.08|3874.41|3865.71|3872.6|3863.9|38
1631002810000|2021-09-07 08:20:10|3872.77|3864.07|3871.65|3862.95|3873.02|3864.32|3871.06|3862.36|39
1631002820000|2021-09-07 08:20:20|3871.51|3862.81|3870.15|3861.45|3871.63|3862.93|3870.15|3861.45|34
1631002830000|2021-09-07 08:20:30|3870.03|3861.33|3869.03|3860.33|3870.03|3861.33|3868.55|3859.85|36
1631002840000|2021-09-07 08:20:40|3868.89|3860.19|3867.06|3858.36|3869.63|3860.93|3866.54|3857.84|37
1631002850000|2021-09-07 08:20:50|3867.15|3858.45|3866.38|3857.68|3867.84|3859.14|3866.38|3857.68|37
1631002860000|2021-09-07 08:21:00|3866.13|3857.43|3865.44|3856.74|3866.23|3857.53|3864.72|3856.02|38
1631002870000|2021-09-07 08:21:10|3865.4|3856.7|3865.33|3856.63|3865.79|3857.09|3865.02|3856.32|37
1631002880000|2021-09-07 08:21:20|3865.41|3856.71|3863.47|3854.77|3865.41|3856.71|3863.27|3854.57|39
1631002890000|2021-09-07 08:21:30|3863.64|3854.94|3861.36|3852.66|3863.71|3855.01|3860.87|3852.17|38
1631002900000|2021-09-07 08:21:40|3861.08|3852.38|3860.39|3851.69|3862.31|3853.61|3860.37|3851.67|40
1631002910000|2021-09-07 08:21:50|3860.43|3851.73|3862.42|3853.72|3862.42|3853.72|3860.32|3851.62|39
1631002920000|2021-09-07 08:22:00|3862.46|3853.76|3861.79|3853.09|3862.79|3854.09|3861.25|3852.55|37
1631002930000|2021-09-07 08:22:10|3861.71|3853.01|3862.51|3853.81|3862.59|3853.89|3861.65|3852.95|37
1631002940000|2021-09-07 08:22:20|3862.43|3853.73|3862.09|3853.39|3862.86|3854.16|3862.09|3853.39|37
1631002950000|2021-09-07 08:22:30|3861.9|3853.2|3860.46|3851.76|3861.9|3853.2|3860.12|3851.42|39
1631002960000|2021-09-07 08:22:40|3860.64|3851.94|3857.05|3848.35|3860.64|3851.94|3857.05|3848.35|38
1631002970000|2021-09-07 08:22:50|3857.16|3848.46|3854.64|3845.94|3858.35|3849.65|3854.36|3845.66|39
1631002980000|2021-09-07 08:23:00|3854.66|3845.96|3858.75|3850.05|3858.75|3850.05|3854.39|3845.69|40
1631002990000|2021-09-07 08:23:10|3857.81|3849.11|3857.03|3848.33|3857.81|3849.11|3856.02|3847.32|40
1631003000000|2021-09-07 08:23:20|3857.27|3848.57|3857.92|3849.22|3858.57|3849.87|3857.19|3848.49|33
1631003010000|2021-09-07 08:23:30|3857.98|3849.28|3856.94|3848.24|3858.44|3849.74|3856.51|3847.81|38
1631003020000|2021-09-07 08:23:40|3856.82|3848.12|3855.94|3847.24|3857.2|3848.5|3855.69|3846.99|33
1631003030000|2021-09-07 08:23:50|3856.03|3847.33|3854.99|3846.29|3856.3|3847.6|3854.77|3846.07|38
1631003040000|2021-09-07 08:24:00|3855.13|3846.43|3849.19|3840.49|3855.28|3846.58|3849.19|3840.49|40
1631003050000|2021-09-07 08:24:10|3849.03|3840.33|3851.85|3843.15|3852.48|3843.78|3848.53|3839.83|40
1631003060000|2021-09-07 08:24:20|3851.96|3843.26|3854.83|3846.13|3854.83|3846.13|3851.96|3843.26|39
1631003070000|2021-09-07 08:24:30|3855.08|3846.38|3857.68|3848.98|3858.12|3849.42|3855.08|3846.38|39
1631003080000|2021-09-07 08:24:40|3857.8|3849.1|3859.27|3850.57|3859.92|3851.22|3857.78|3849.08|38
1631003090000|2021-09-07 08:24:50|3859.26|3850.56|3859.88|3851.18|3859.92|3851.22|3859.26|3850.56|37
1631003100000|2021-09-07 08:25:00|3859.81|3851.11|3856.91|3848.21|3859.9|3851.2|3856.91|3848.21|38
1631003110000|2021-09-07 08:25:10|3856.75|3848.05|3854.88|3846.18|3856.75|3848.05|3853.23|3844.53|39
1631003120000|2021-09-07 08:25:20|3854.78|3846.08|3856.36|3847.66|3856.67|3847.97|3854.57|3845.87|40
1631003130000|2021-09-07 08:25:30|3856.38|3847.68|3852.02|3843.32|3856.38|3847.68|3851.63|3842.93|38
1631003140000|2021-09-07 08:25:40|3851.99|3843.29|3853.84|3845.14|3854.12|3845.42|3851.99|3843.29|40
1631003150000|2021-09-07 08:25:50|3853.9|3845.2|3854.46|3845.76|3854.88|3846.18|3853.64|3844.94|36
1631003160000|2021-09-07 08:26:00|3854.44|3845.74|3853.9|3845.2|3854.46|3845.76|3852.59|3843.89|39
1631003170000|2021-09-07 08:26:10|3853.32|3844.62|3853.75|3845.05|3855.01|3846.31|3852.61|3843.91|40
1631003180000|2021-09-07 08:26:20|3853.44|3844.74|3853.84|3845.14|3853.98|3845.28|3852.96|3844.26|36
1631003190000|2021-09-07 08:26:30|3853.94|3845.24|3853.31|3844.61|3854.26|3845.56|3852.73|3844.03|30
1631003200000|2021-09-07 08:26:40|3853.03|3844.33|3852.84|3844.14|3853.15|3844.45|3852.74|3844.04|37
1631003210000|2021-09-07 08:26:50|3852.86|3844.16|3849.18|3840.48|3852.98|3844.28|3849.18|3840.48|34
1631003220000|2021-09-07 08:27:00|3849.13|3840.43|3847.71|3839.01|3849.43|3840.73|3847.41|3838.71|34
1631003230000|2021-09-07 08:27:10|3847.61|3838.91|3846.02|3837.32|3847.92|3839.22|3846.02|3837.32|35
1631003240000|2021-09-07 08:27:20|3845.98|3837.28|3844.25|3835.55|3846.1|3837.4|3844.25|3835.55|38
1631003250000|2021-09-07 08:27:30|3844.19|3835.49|3829.61|3820.91|3844.23|3835.53|3829.54|3820.84|40
1631003260000|2021-09-07 08:27:40|3829.6|3820.9|3809.62|3800.92|3831.15|3822.45|3809.62|3800.92|40
1631003270000|2021-09-07 08:27:50|3808.46|3799.76|3818.41|3809.71|3818.41|3809.71|3807.69|3798.99|40
1631003280000|2021-09-07 08:28:00|3818.3|3809.6|3824.51|3815.81|3824.53|3815.83|3818.11|3809.41|40
1631003290000|2021-09-07 08:28:10|3825.45|3816.75|3826.9|3818.2|3827.25|3818.55|3823.34|3814.64|40
1631003300000|2021-09-07 08:28:20|3827.08|3818.38|3829.39|3820.69|3829.6|3820.9|3826.11|3817.41|40
1631003310000|2021-09-07 08:28:30|3828.82|3820.12|3833.11|3824.41|3833.11|3824.41|3828.82|3820.12|39
1631003320000|2021-09-07 08:28:40|3832.92|3824.22|3836.32|3827.62|3836.32|3827.62|3832.54|3823.84|37
1631003330000|2021-09-07 08:28:50|3836.7|3828|3835.49|3826.79|3836.7|3828|3833.06|3824.36|38
1631003340000|2021-09-07 08:29:00|3835.54|3826.84|3829.55|3820.85|3835.9|3827.2|3829.06|3820.36|40
1631003350000|2021-09-07 08:29:10|3829.27|3820.57|3832.23|3823.53|3834.14|3825.44|3829.27|3820.57|38
1631003360000|2021-09-07 08:29:20|3832.33|3823.63|3830.08|3821.38|3833.25|3824.55|3828.73|3820.03|40
1631003370000|2021-09-07 08:29:30|3830.02|3821.32|3830.7|3822|3832.73|3824.03|3830.02|3821.32|37
1631003380000|2021-09-07 08:29:40|3830.84|3822.14|3828.88|3820.18|3830.84|3822.14|3828.29|3819.59|38
1631003390000|2021-09-07 08:29:50|3828.92|3820.22|3813.91|3805.21|3828.92|3820.22|3811.38|3802.68|39
1631003400000|2021-09-07 08:30:00|3815.52|3806.82|3820.18|3811.48|3820.49|3811.79|3814.8|3806.1|40
1631003410000|2021-09-07 08:30:10|3819.95|3811.25|3814.08|3805.38|3820.19|3811.49|3812.55|3803.85|40
1631003420000|2021-09-07 08:30:20|3813.62|3804.92|3813.46|3804.76|3816.1|3807.4|3811.74|3803.04|40
1631003430000|2021-09-07 08:30:30|3813.56|3804.86|3810.31|3801.61|3813.56|3804.86|3808.3|3799.6|40
1631003440000|2021-09-07 08:30:40|3809.24|3800.54|3808.58|3799.88|3812.22|3803.52|3808.55|3799.85|38
1631003450000|2021-09-07 08:30:50|3808.63|3799.93|3806.52|3797.82|3811.71|3803.01|3806.52|3797.82|40
1631003460000|2021-09-07 08:31:00|3806.45|3797.75|3780.03|3771.33|3807.07|3798.37|3779.17|3770.47|40
1631003470000|2021-09-07 08:31:10|3779.87|3771.17|3736.41|3727.71|3780|3771.3|3736.41|3727.71|40
1631003480000|2021-09-07 08:31:20|3738|3729.3|3729.5|3720.8|3738|3729.3|3722.43|3713.73|40
1631003490000|2021-09-07 08:31:30|3728.42|3719.72|3739.62|3730.92|3739.75|3731.05|3728.42|3719.72|40
1631003500000|2021-09-07 08:31:40|3740.01|3731.31|3746.77|3738.07|3750.76|3742.06|3740.01|3731.31|40
1631003510000|2021-09-07 08:31:50|3747.34|3738.64|3749.36|3740.66|3753.9|3745.2|3747.34|3738.64|40
1631003520000|2021-09-07 08:32:00|3749.93|3741.23|3750.35|3741.65|3755.27|3746.57|3749.93|3741.23|39
1631003530000|2021-09-07 08:32:10|3750.4|3741.7|3763.22|3754.52|3763.22|3754.52|3749.78|3741.08|39
1631003540000|2021-09-07 08:32:20|3764.07|3755.37|3764.25|3755.55|3770.92|3762.22|3757.3|3748.6|40
1631003550000|2021-09-07 08:32:30|3764.73|3756.03|3774.93|3766.23|3774.93|3766.23|3761.55|3752.85|34
1631003560000|2021-09-07 08:32:40|3774.72|3766.02|3778.2|3769.5|3778.37|3769.67|3774.72|3766.02|33
1631003570000|2021-09-07 08:32:50|3778.3|3769.6|3780.04|3771.34|3780.04|3771.34|3772.69|3763.99|37
1631003580000|2021-09-07 08:33:00|3779.97|3771.27|3780.06|3771.36|3791.12|3782.42|3779.97|3771.27|38
1631003590000|2021-09-07 08:33:10|3779.7|3771|3773.64|3764.94|3779.88|3771.18|3773.32|3764.62|39
1631003600000|2021-09-07 08:33:20|3774.74|3766.04|3773.32|3764.62|3781.56|3772.86|3773.32|3764.62|40
1631003610000|2021-09-07 08:33:30|3773.14|3764.44|3771.12|3762.42|3775.22|3766.52|3768.19|3759.49|40
1631003620000|2021-09-07 08:33:40|3770.93|3762.23|3772.8|3764.1|3773.88|3765.18|3769.95|3761.25|40
1631003630000|2021-09-07 08:33:50|3772.58|3763.88|3773.3|3764.6|3777.12|3768.42|3772.05|3763.35|39
1631003640000|2021-09-07 08:34:00|3773.22|3764.52|3766.38|3757.68|3774.12|3765.42|3766.27|3757.57|40
1631003650000|2021-09-07 08:34:10|3765.81|3757.11|3764.88|3756.18|3769.39|3760.69|3764.42|3755.72|39
1631003660000|2021-09-07 08:34:20|3765.03|3756.33|3763.27|3754.57|3765.03|3756.33|3760.22|3751.52|38
1631003670000|2021-09-07 08:34:30|3762.8|3754.1|3758.22|3749.52|3762.8|3754.1|3757.41|3748.71|40
1631003680000|2021-09-07 08:34:40|3758.16|3749.46|3754.41|3745.71|3758.88|3750.18|3754.07|3745.37|38
1631003690000|2021-09-07 08:34:50|3754.64|3745.94|3755.27|3746.57|3759.17|3750.47|3752.51|3743.81|40
1631003700000|2021-09-07 08:35:00|3755.3|3746.6|3757.09|3748.39|3757.09|3748.39|3751.4|3742.7|40
1631003710000|2021-09-07 08:35:10|3757.06|3748.36|3750.67|3741.97|3757.1|3748.4|3750.12|3741.42|39
1631003720000|2021-09-07 08:35:20|3751.3|3742.6|3753.58|3744.88|3753.59|3744.89|3750.45|3741.75|39
1631003730000|2021-09-07 08:35:30|3753.86|3745.16|3758.78|3750.08|3759.33|3750.63|3753.53|3744.83|38
1631003740000|2021-09-07 08:35:40|3758.77|3750.07|3761.66|3752.96|3761.78|3753.08|3758.58|3749.88|37
1631003750000|2021-09-07 08:35:50|3762.63|3753.93|3770.47|3761.77|3772.15|3763.45|3762.63|3753.93|38
1631003760000|2021-09-07 08:36:00|3770.37|3761.67|3766.63|3757.93|3770.37|3761.67|3762.76|3754.06|39
1631003770000|2021-09-07 08:36:10|3766.82|3758.12|3770.06|3761.36|3770.06|3761.36|3764.34|3755.64|37
1631003780000|2021-09-07 08:36:20|3770.24|3761.54|3774.46|3765.76|3774.46|3765.76|3767.91|3759.21|38
1631003790000|2021-09-07 08:36:30|3774.45|3765.75|3774.62|3765.92|3777.13|3768.43|3773.1|3764.4|37
1631003800000|2021-09-07 08:36:40|3776.17|3767.47|3777.45|3768.75|3778.09|3769.39|3776.02|3767.32|40
1631003810000|2021-09-07 08:36:50|3777.51|3768.81|3780.36|3771.66|3780.73|3772.03|3777.34|3768.64|40
1631003820000|2021-09-07 08:37:00|3779.73|3771.03|3782.7|3774|3785.04|3776.34|3779.73|3771.03|37
1631003830000|2021-09-07 08:37:10|3782.63|3773.93|3783.86|3775.16|3787.26|3778.56|3782.63|3773.93|39
1631003840000|2021-09-07 08:37:20|3784.09|3775.39|3785.34|3776.64|3788.94|3780.24|3784.09|3775.39|40
1631003850000|2021-09-07 08:37:30|3785.39|3776.69|3787.24|3778.54|3787.24|3778.54|3782.39|3773.69|40
1631003860000|2021-09-07 08:37:40|3787.29|3778.59|3787.5|3778.8|3789.18|3780.48|3786.39|3777.69|37
1631003870000|2021-09-07 08:37:50|3787.36|3778.66|3792.59|3783.89|3793.1|3784.4|3787.36|3778.66|37
1631003880000|2021-09-07 08:38:00|3792.69|3783.99|3793.87|3785.17|3793.94|3785.24|3790.37|3781.67|38
1631003890000|2021-09-07 08:38:10|3793.83|3785.13|3795.29|3786.59|3800.03|3791.33|3793.79|3785.09|39
1631003900000|2021-09-07 08:38:20|3795.42|3786.72|3790.93|3782.23|3795.87|3787.17|3790.92|3782.22|39
1631003910000|2021-09-07 08:38:30|3791.24|3782.54|3786.05|3777.35|3792.4|3783.7|3785.86|3777.16|39
1631003920000|2021-09-07 08:38:40|3786.18|3777.48|3794.37|3785.67|3794.37|3785.67|3786.18|3777.48|37
1631003930000|2021-09-07 08:38:50|3793.66|3784.96|3794.16|3785.46|3794.16|3785.46|3791.55|3782.85|38
1631003940000|2021-09-07 08:39:00|3794.18|3785.48|3794.04|3785.34|3795.62|3786.92|3792.96|3784.26|37
1631003950000|2021-09-07 08:39:10|3793.95|3785.25|3790.19|3781.49|3793.99|3785.29|3788.99|3780.29|40
1631003960000|2021-09-07 08:39:20|3790.2|3781.5|3786.79|3778.09|3790.58|3781.88|3786.42|3777.72|39
1631003970000|2021-09-07 08:39:30|3787.15|3778.45|3789.48|3780.78|3790.24|3781.54|3786.97|3778.27|38
1631003980000|2021-09-07 08:39:40|3789.41|3780.71|3786.83|3778.13|3789.41|3780.71|3785.45|3776.75|40
1631003990000|2021-09-07 08:39:50|3787|3778.3|3786.25|3777.55|3787.34|3778.64|3786.14|3777.44|38
1631004000000|2021-09-07 08:40:00|3786.26|3777.56|3781.45|3772.75|3787.51|3778.81|3781.23|3772.53|39
1631004010000|2021-09-07 08:40:10|3781.54|3772.84|3782.86|3774.16|3784.14|3775.44|3781.21|3772.51|38
1631004020000|2021-09-07 08:40:20|3782.89|3774.19|3778.08|3769.38|3782.93|3774.23|3777.61|3768.91|38
1631004030000|2021-09-07 08:40:30|3777.96|3769.26|3779.56|3770.86|3781.08|3772.38|3777.95|3769.25|40
1631004040000|2021-09-07 08:40:40|3780.02|3771.32|3780.77|3772.07|3781.91|3773.21|3779.55|3770.85|39
1631004050000|2021-09-07 08:40:50|3781.22|3772.52|3788.44|3779.74|3789.02|3780.32|3779.93|3771.23|40
1631004060000|2021-09-07 08:41:00|3788.45|3779.75|3796.76|3788.06|3796.83|3788.13|3788.45|3779.75|39
1631004070000|2021-09-07 08:41:10|3797.43|3788.73|3789.98|3781.28|3798.07|3789.37|3789.81|3781.11|34
1631004080000|2021-09-07 08:41:20|3789.82|3781.12|3788.14|3779.44|3792.56|3783.86|3788.14|3779.44|39
1631004090000|2021-09-07 08:41:30|3788.22|3779.52|3784.9|3776.2|3788.72|3780.02|3784.17|3775.47|39
1631004100000|2021-09-07 08:41:40|3784.69|3775.99|3782.47|3773.77|3784.69|3775.99|3781.25|3772.55|40
1631004110000|2021-09-07 08:41:50|3782.72|3774.02|3782.77|3774.07|3783.65|3774.95|3782.72|3774.02|37
1631004120000|2021-09-07 08:42:00|3782.66|3773.96|3777.88|3769.18|3782.66|3773.96|3776.71|3768.01|40
1631004130000|2021-09-07 08:42:10|3777.8|3769.1|3775.06|3766.36|3777.8|3769.1|3774.09|3765.39|40
1631004140000|2021-09-07 08:42:20|3775.36|3766.66|3772.92|3764.22|3775.57|3766.87|3771.26|3762.56|39
1631004150000|2021-09-07 08:42:30|3772.94|3764.24|3770.02|3761.32|3772.94|3764.24|3767.77|3759.07|37
1631004160000|2021-09-07 08:42:40|3770.11|3761.41|3774.96|3766.26|3775.1|3766.4|3770.08|3761.38|40
1631004170000|2021-09-07 08:42:50|3775.28|3766.58|3778.7|3770|3779.13|3770.43|3774.25|3765.55|39
1631004180000|2021-09-07 08:43:00|3778.69|3769.99|3777.51|3768.81|3780.72|3772.02|3776.88|3768.18|38
1631004190000|2021-09-07 08:43:10|3778.48|3769.78|3775.99|3767.29|3778.82|3770.12|3775.75|3767.05|38
1631004200000|2021-09-07 08:43:20|3775.95|3767.25|3773.56|3764.86|3776.45|3767.75|3773.29|3764.59|40
1631004210000|2021-09-07 08:43:30|3773.71|3765.01|3773.56|3764.86|3774.3|3765.6|3771.67|3762.97|39
1631004220000|2021-09-07 08:43:40|3773.73|3765.03|3769.59|3760.89|3774.7|3766|3769.17|3760.47|39
1631004230000|2021-09-07 08:43:50|3769.53|3760.83|3764.33|3755.63|3769.53|3760.83|3764.13|3755.43|39
1631004240000|2021-09-07 08:44:00|3764.35|3755.65|3761.91|3753.21|3764.35|3755.65|3761.71|3753.01|37
1631004250000|2021-09-07 08:44:10|3761.86|3753.16|3767.33|3758.63|3767.33|3758.63|3761.86|3753.16|36
1631004260000|2021-09-07 08:44:20|3766.76|3758.06|3770|3761.3|3770|3761.3|3765.23|3756.53|40
1631004270000|2021-09-07 08:44:30|3770.78|3762.08|3771.23|3762.53|3773.49|3764.79|3768.7|3760|41
1631004280000|2021-09-07 08:44:40|3771.86|3763.16|3775.64|3766.94|3776.12|3767.42|3771.86|3763.16|39
1631004290000|2021-09-07 08:44:50|3775.8|3767.1|3774.48|3765.78|3775.8|3767.1|3774.48|3765.78|37
1631004300000|2021-09-07 08:45:00|3774.49|3765.79|3774.95|3766.25|3775.34|3766.64|3771.33|3762.63|38
1631004310000|2021-09-07 08:45:10|3774.34|3765.64|3775.79|3767.09|3775.79|3767.09|3774.15|3765.45|37
1631004320000|2021-09-07 08:45:20|3775.82|3767.12|3780.61|3771.91|3781.46|3772.76|3775.82|3767.12|37
1631004330000|2021-09-07 08:45:30|3780.73|3772.03|3783.83|3775.13|3784.77|3776.07|3780.68|3771.98|34
1631004340000|2021-09-07 08:45:40|3783.81|3775.11|3789.73|3781.03|3791.13|3782.43|3783.81|3775.11|38
1631004350000|2021-09-07 08:45:50|3789.76|3781.06|3790.1|3781.4|3792.89|3784.19|3788.63|3779.93|40
1631004360000|2021-09-07 08:46:00|3790.08|3781.38|3785.21|3776.51|3790.08|3781.38|3785.21|3776.51|40
1631004370000|2021-09-07 08:46:10|3785.38|3776.68|3768.29|3759.59|3785.38|3776.68|3767.6|3758.9|40
1631004380000|2021-09-07 08:46:20|3766.79|3758.09|3769.36|3760.66|3770.56|3761.86|3765.05|3756.35|39
1631004390000|2021-09-07 08:46:30|3769.39|3760.69|3765.92|3757.22|3773.23|3764.53|3765.92|3757.22|40
1631004400000|2021-09-07 08:46:40|3765.94|3757.24|3764.13|3755.43|3765.94|3757.24|3761.91|3753.21|39
1631004410000|2021-09-07 08:46:50|3764.22|3755.52|3766|3757.3|3767.87|3759.17|3764.22|3755.52|40
1631004420000|2021-09-07 08:47:00|3766.02|3757.32|3767.63|3758.93|3769.35|3760.65|3764.78|3756.08|40
1631004430000|2021-09-07 08:47:10|3767.71|3759.01|3769.06|3760.36|3769.14|3760.44|3766.23|3757.53|40
1631004440000|2021-09-07 08:47:20|3769.12|3760.42|3775.9|3767.2|3777.98|3769.28|3769.12|3760.42|38
1631004450000|2021-09-07 08:47:30|3775.99|3767.29|3775.44|3766.74|3777.93|3769.23|3775.13|3766.43|41
1631004460000|2021-09-07 08:47:40|3775.48|3766.78|3781.1|3772.4|3782.02|3773.32|3774.03|3765.33|37
1631004470000|2021-09-07 08:47:50|3780.68|3771.98|3780.63|3771.93|3781.13|3772.43|3778.03|3769.33|39
1631004480000|2021-09-07 08:48:00|3780.64|3771.94|3781.9|3773.2|3782.05|3773.35|3778.27|3769.57|39
1631004490000|2021-09-07 08:48:10|3781.8|3773.1|3776.69|3767.99|3781.94|3773.24|3774.49|3765.79|41
1631004500000|2021-09-07 08:48:20|3776.83|3768.13|3773.83|3765.13|3777.71|3769.01|3770.9|3762.2|39
1631004510000|2021-09-07 08:48:30|3774.16|3765.46|3776.43|3767.73|3778.65|3769.95|3773.86|3765.16|38
1631004520000|2021-09-07 08:48:40|3776.22|3767.52|3780.42|3771.72|3781.24|3772.54|3776.22|3767.52|40
1631004530000|2021-09-07 08:48:50|3780.45|3771.75|3781.47|3772.77|3782.14|3773.44|3779.38|3770.68|39
1631004540000|2021-09-07 08:49:00|3781.72|3773.02|3778.63|3769.93|3781.72|3773.02|3777.85|3769.15|38
1631004550000|2021-09-07 08:49:10|3778.87|3770.17|3776.3|3767.6|3779.97|3771.27|3776.03|3767.33|38
1631004560000|2021-09-07 08:49:20|3776.31|3767.61|3775.82|3767.12|3776.36|3767.66|3775.48|3766.78|37
1631004570000|2021-09-07 08:49:30|3775.91|3767.21|3775.33|3766.63|3777.66|3768.96|3775.33|3766.63|39
1631004580000|2021-09-07 08:49:40|3775.37|3766.67|3777.16|3768.46|3777.84|3769.14|3773.89|3765.19|39
1631004590000|2021-09-07 08:49:50|3777.22|3768.52|3779.17|3770.47|3779.31|3770.61|3776.84|3768.14|37
1631004600000|2021-09-07 08:50:00|3779|3770.3|3776.44|3767.74|3779.9|3771.2|3775.77|3767.07|40
1631004610000|2021-09-07 08:50:10|3776.47|3767.77|3775.54|3766.84|3776.47|3767.77|3773.76|3765.06|38
1631004620000|2021-09-07 08:50:20|3775.66|3766.96|3776.18|3767.48|3776.54|3767.84|3775.66|3766.96|38
1631004630000|2021-09-07 08:50:30|3776.08|3767.38|3776.62|3767.92|3776.62|3767.92|3775.77|3767.07|37
1631004640000|2021-09-07 08:50:40|3777.56|3768.86|3776.86|3768.16|3778.65|3769.95|3776.28|3767.58|37
1631004650000|2021-09-07 08:50:50|3777.41|3768.71|3781.35|3772.65|3781.35|3772.65|3777.41|3768.71|36
1631004660000|2021-09-07 08:51:00|3781.33|3772.63|3782.74|3774.04|3782.81|3774.11|3780.24|3771.54|35
1631004670000|2021-09-07 08:51:10|3782.77|3774.07|3779.68|3770.98|3782.8|3774.1|3778.21|3769.51|36
1631004680000|2021-09-07 08:51:20|3780.07|3771.37|3780.89|3772.19|3780.94|3772.24|3777.13|3768.43|37
1631004690000|2021-09-07 08:51:30|3780.78|3772.08|3780.83|3772.13|3782.46|3773.76|3780.07|3771.37|38
1631004700000|2021-09-07 08:51:40|3780.89|3772.19|3782.09|3773.39|3782.09|3773.39|3779.42|3770.72|39
1631004710000|2021-09-07 08:51:50|3782.12|3773.42|3777.02|3768.32|3782.3|3773.6|3777.02|3768.32|37
1631004720000|2021-09-07 08:52:00|3776.95|3768.25|3777.2|3768.5|3777.32|3768.62|3776.46|3767.76|38
1631004730000|2021-09-07 08:52:10|3777.18|3768.48|3777.9|3769.2|3779.38|3770.68|3777.14|3768.44|40
1631004740000|2021-09-07 08:52:20|3777.7|3769|3779.79|3771.09|3779.79|3771.09|3777.4|3768.7|40
1631004750000|2021-09-07 08:52:30|3779.72|3771.02|3779.21|3770.51|3780.43|3771.73|3779.03|3770.33|37
1631004760000|2021-09-07 08:52:40|3779.33|3770.63|3778.38|3769.68|3780.76|3772.06|3778.38|3769.68|40
1631004770000|2021-09-07 08:52:50|3778.31|3769.61|3778.75|3770.05|3779.36|3770.66|3777.68|3768.98|40
1631004780000|2021-09-07 08:53:00|3778.67|3769.97|3778.08|3769.38|3778.67|3769.97|3777.54|3768.84|38
1631004790000|2021-09-07 08:53:10|3778.1|3769.4|3778.06|3769.36|3779.53|3770.83|3777.7|3769|36
1631004800000|2021-09-07 08:53:20|3778.77|3770.07|3778.29|3769.59|3779.5|3770.8|3778.29|3769.59|38
1631004810000|2021-09-07 08:53:30|3778.28|3769.58|3777.76|3769.06|3778.76|3770.06|3777.76|3769.06|31
1631004820000|2021-09-07 08:53:40|3777.86|3769.16|3777.37|3768.67|3778.15|3769.45|3777.2|3768.5|37
1631004830000|2021-09-07 08:53:50|3777.21|3768.51|3777.85|3769.15|3777.85|3769.15|3777.21|3768.51|35
1631004840000|2021-09-07 08:54:00|3777.91|3769.21|3773.61|3764.91|3777.91|3769.21|3773.43|3764.73|39
1631004850000|2021-09-07 08:54:10|3773.78|3765.08|3773.9|3765.2|3775.58|3766.88|3773.78|3765.08|39
1631004860000|2021-09-07 08:54:20|3773.87|3765.17|3770.29|3761.59|3773.87|3765.17|3770.01|3761.31|38
1631004870000|2021-09-07 08:54:30|3770.32|3761.62|3765.9|3757.2|3770.42|3761.72|3765.9|3757.2|38
1631004880000|2021-09-07 08:54:40|3765.79|3757.09|3764.37|3755.67|3765.79|3757.09|3764.31|3755.61|36
1631004890000|2021-09-07 08:54:50|3764.5|3755.8|3764.9|3756.2|3766.81|3758.11|3764.5|3755.8|38
1631004900000|2021-09-07 08:55:00|3765.39|3756.69|3764.27|3755.57|3766.13|3757.43|3764.19|3755.49|35
1631004910000|2021-09-07 08:55:10|3764.45|3755.75|3765.4|3756.7|3766.33|3757.63|3764.45|3755.75|39
1631004920000|2021-09-07 08:55:20|3765.37|3756.67|3768.92|3760.22|3768.92|3760.22|3765.37|3756.67|36
1631004930000|2021-09-07 08:55:30|3769.64|3760.94|3772.23|3763.53|3772.23|3763.53|3769.64|3760.94|37
1631004940000|2021-09-07 08:55:40|3772.66|3763.96|3770.83|3762.13|3773.22|3764.52|3770.57|3761.87|35
1631004950000|2021-09-07 08:55:50|3770.97|3762.27|3771.25|3762.55|3771.68|3762.98|3770.97|3762.27|37
1631004960000|2021-09-07 08:56:00|3771.34|3762.64|3771.05|3762.35|3771.82|3763.12|3771.04|3762.34|34
1631004970000|2021-09-07 08:56:10|3771.13|3762.43|3771.3|3762.6|3771.62|3762.92|3768.97|3760.27|35
1631004980000|2021-09-07 08:56:20|3771.35|3762.65|3768.6|3759.9|3771.35|3762.65|3768.6|3759.9|36
1631004990000|2021-09-07 08:56:30|3768.55|3759.85|3769.19|3760.49|3770.78|3762.08|3768.55|3759.85|38
1631005000000|2021-09-07 08:56:40|3769.04|3760.34|3766.29|3757.59|3769.13|3760.43|3766.29|3757.59|38
1631005010000|2021-09-07 08:56:50|3766.2|3757.5|3767.96|3759.26|3768.41|3759.71|3766.2|3757.5|39
1631005020000|2021-09-07 08:57:00|3767.9|3759.2|3767.26|3758.56|3768.35|3759.65|3767.26|3758.56|36
1631005030000|2021-09-07 08:57:10|3767.3|3758.6|3764.54|3755.84|3767.87|3759.17|3764.54|3755.84|38
1631005040000|2021-09-07 08:57:20|3765.21|3756.51|3764.34|3755.64|3765.79|3757.09|3764.34|3755.64|31
1631005050000|2021-09-07 08:57:30|3764.48|3755.78|3765.21|3756.51|3765.5|3756.8|3764.48|3755.78|33
1631005060000|2021-09-07 08:57:40|3765.37|3756.67|3760.15|3751.45|3765.41|3756.71|3760.15|3751.45|37
1631005070000|2021-09-07 08:57:50|3759.56|3750.86|3760.69|3751.99|3761.06|3752.36|3758.84|3750.14|40
1631005080000|2021-09-07 08:58:00|3760.97|3752.27|3758.65|3749.95|3761.11|3752.41|3758.3|3749.6|39
1631005090000|2021-09-07 08:58:10|3758.7|3750|3760.3|3751.6|3760.66|3751.96|3758.51|3749.81|39
1631005100000|2021-09-07 08:58:20|3760.34|3751.64|3761.82|3753.12|3761.82|3753.12|3759.86|3751.16|37
1631005110000|2021-09-07 08:58:30|3761.73|3753.03|3763.9|3755.2|3764.22|3755.52|3760.32|3751.62|39
1631005120000|2021-09-07 08:58:40|3763.97|3755.27|3766.02|3757.32|3767.4|3758.7|3763.67|3754.97|40
1631005130000|2021-09-07 08:58:50|3765.93|3757.23|3764.62|3755.92|3766.03|3757.33|3764.02|3755.32|39
1631005140000|2021-09-07 08:59:00|3764.27|3755.57|3761.9|3753.2|3764.27|3755.57|3761.65|3752.95|37
1631005150000|2021-09-07 08:59:10|3762|3753.3|3761.41|3752.71|3762.7|3754|3761.37|3752.67|39
1631005160000|2021-09-07 08:59:20|3761.25|3752.55|3760.48|3751.78|3762.11|3753.41|3760.02|3751.32|37
1631005170000|2021-09-07 08:59:30|3760.31|3751.61|3764.53|3755.83|3764.71|3756.01|3760.22|3751.52|40
1631005180000|2021-09-07 08:59:40|3764.83|3756.13|3764.87|3756.17|3765.03|3756.33|3763.38|3754.68|38
1631005190000|2021-09-07 08:59:50|3764.85|3756.15|3761.94|3753.24|3764.85|3756.15|3761.94|3753.24|38
1631005200000|2021-09-07 09:00:00|3761.98|3753.28|3756.32|3747.62|3761.98|3753.28|3755.25|3746.55|39
1631005210000|2021-09-07 09:00:10|3756.43|3747.73|3765.09|3756.39|3765.43|3756.73|3756.43|3747.73|38
1631005220000|2021-09-07 09:00:20|3764.86|3756.16|3769.62|3760.92|3770.39|3761.69|3764.76|3756.06|40
1631005230000|2021-09-07 09:00:30|3769.22|3760.52|3772.73|3764.03|3772.82|3764.12|3769.02|3760.32|37
1631005240000|2021-09-07 09:00:40|3771.82|3763.12|3775.2|3766.5|3775.2|3766.5|3771.66|3762.96|37
1631005250000|2021-09-07 09:00:50|3775.33|3766.63|3775.69|3766.99|3775.95|3767.25|3774.73|3766.03|39
1631005260000|2021-09-07 09:01:00|3776.11|3767.41|3775.31|3766.61|3776.4|3767.7|3773.77|3765.07|40
1631005270000|2021-09-07 09:01:10|3774.98|3766.28|3777.28|3768.58|3777.28|3768.58|3774.98|3766.28|40
1631005280000|2021-09-07 09:01:20|3777.39|3768.69|3779.75|3771.05|3779.75|3771.05|3777.21|3768.51|40
1631005290000|2021-09-07 09:01:30|3779.77|3771.07|3780.82|3772.12|3780.95|3772.25|3778.87|3770.17|39
1631005300000|2021-09-07 09:01:40|3780.61|3771.91|3779.11|3770.41|3781.29|3772.59|3778.9|3770.2|39
1631005310000|2021-09-07 09:01:50|3778.86|3770.16|3781.98|3773.28|3782.06|3773.36|3777.46|3768.76|39
1631005320000|2021-09-07 09:02:00|3782.23|3773.53|3785.43|3776.73|3785.43|3776.73|3781.65|3772.95|37
1631005330000|2021-09-07 09:02:10|3785.21|3776.51|3786.95|3778.25|3786.98|3778.28|3785.21|3776.51|40
1631005340000|2021-09-07 09:02:20|3787|3778.3|3783.16|3774.46|3787.11|3778.41|3783.16|3774.46|40
1631005350000|2021-09-07 09:02:30|3782.27|3773.57|3781.52|3772.82|3782.27|3773.57|3779.86|3771.16|40
1631005360000|2021-09-07 09:02:40|3781.27|3772.57|3783.21|3774.51|3783.21|3774.51|3780.91|3772.21|40
1631005370000|2021-09-07 09:02:50|3783.4|3774.7|3781.92|3773.22|3783.4|3774.7|3781.88|3773.18|39
1631005380000|2021-09-07 09:03:00|3781.62|3772.92|3779.26|3770.56|3781.78|3773.08|3779.17|3770.47|40
1631005390000|2021-09-07 09:03:10|3779.35|3770.65|3782.87|3774.17|3783.05|3774.35|3779.32|3770.62|39
1631005400000|2021-09-07 09:03:20|3782.69|3773.99|3783.56|3774.86|3783.87|3775.17|3782.51|3773.81|34
1631005410000|2021-09-07 09:03:30|3783.71|3775.01|3783.74|3775.04|3783.89|3775.19|3783.32|3774.62|37
1631005420000|2021-09-07 09:03:40|3783.79|3775.09|3786.5|3777.8|3787.16|3778.46|3783.72|3775.02|38
1631005430000|2021-09-07 09:03:50|3786.54|3777.84|3787.74|3779.04|3788.76|3780.06|3786.54|3777.84|37
1631005440000|2021-09-07 09:04:00|3788.26|3779.56|3788.75|3780.05|3788.75|3780.05|3786.68|3777.98|38
1631005450000|2021-09-07 09:04:10|3788.71|3780.01|3785|3776.3|3788.78|3780.08|3784.76|3776.06|35
1631005460000|2021-09-07 09:04:20|3785.02|3776.32|3785.2|3776.5|3786.48|3777.78|3784.93|3776.23|39
1631005470000|2021-09-07 09:04:30|3785.04|3776.34|3784.35|3775.65|3785.58|3776.88|3783.9|3775.2|39
1631005480000|2021-09-07 09:04:40|3784.7|3776|3783.61|3774.91|3784.76|3776.06|3783.61|3774.91|37
1631005490000|2021-09-07 09:04:50|3783.23|3774.53|3785.12|3776.42|3785.34|3776.64|3782.45|3773.75|39
1631005500000|2021-09-07 09:05:00|3784.85|3776.15|3783.38|3774.68|3784.86|3776.16|3783.25|3774.55|36
1631005510000|2021-09-07 09:05:10|3783.36|3774.66|3784.48|3775.78|3784.79|3776.09|3783.36|3774.66|38
1631005520000|2021-09-07 09:05:20|3784.5|3775.8|3784.54|3775.84|3784.62|3775.92|3783.72|3775.02|35
1631005530000|2021-09-07 09:05:30|3784.57|3775.87|3783.11|3774.41|3784.58|3775.88|3782.43|3773.73|36
1631005540000|2021-09-07 09:05:40|3783.62|3774.92|3780.81|3772.11|3784.37|3775.67|3779.82|3771.12|40
1631005550000|2021-09-07 09:05:50|3780.86|3772.16|3780.38|3771.68|3781.36|3772.66|3780.36|3771.66|36
1631005560000|2021-09-07 09:06:00|3780.23|3771.53|3779.88|3771.18|3780.43|3771.73|3779.67|3770.97|32
1631005570000|2021-09-07 09:06:10|3779.97|3771.27|3781.06|3772.36|3781.31|3772.61|3779.97|3771.27|39
1631005580000|2021-09-07 09:06:20|3780.76|3772.06|3780.67|3771.97|3780.77|3772.07|3779.56|3770.86|35
1631005590000|2021-09-07 09:06:30|3780.69|3771.99|3781.13|3772.43|3781.15|3772.45|3780.6|3771.9|34
1631005600000|2021-09-07 09:06:40|3781.11|3772.41|3781.66|3772.96|3783.5|3774.8|3780.61|3771.91|34
1631005610000|2021-09-07 09:06:50|3781.73|3773.03|3783.36|3774.66|3783.73|3775.03|3781.51|3772.81|31
1631005620000|2021-09-07 09:07:00|3783.31|3774.61|3783.35|3774.65|3783.7|3775|3783.25|3774.55|33
1631005630000|2021-09-07 09:07:10|3783.38|3774.68|3781.89|3773.19|3783.4|3774.7|3781.71|3773.01|29
1631005640000|2021-09-07 09:07:20|3781.92|3773.22|3781.45|3772.75|3782.54|3773.84|3781.45|3772.75|32
1631005650000|2021-09-07 09:07:30|3781.23|3772.53|3779.66|3770.96|3781.23|3772.53|3779.57|3770.87|33
1631005660000|2021-09-07 09:07:40|3779.68|3770.98|3778.51|3769.81|3779.71|3771.01|3778.35|3769.65|34
1631005670000|2021-09-07 09:07:50|3778.44|3769.74|3776.82|3768.12|3778.62|3769.92|3776.82|3768.12|33
1631005680000|2021-09-07 09:08:00|3776.99|3768.29|3777.32|3768.62|3777.72|3769.02|3776.76|3768.06|28
1631005690000|2021-09-07 09:08:10|3777.3|3768.6|3781.16|3772.46|3781.16|3772.46|3777.29|3768.59|34
1631005700000|2021-09-07 09:08:20|3780.53|3771.83|3779.81|3771.11|3780.55|3771.85|3778.8|3770.1|35
1631005710000|2021-09-07 09:08:30|3779.8|3771.1|3778.59|3769.89|3780.04|3771.34|3778.48|3769.78|26
1631005720000|2021-09-07 09:08:40|3778.44|3769.74|3778.76|3770.06|3779.6|3770.9|3778.17|3769.47|38
1631005730000|2021-09-07 09:08:50|3778.9|3770.2|3777.81|3769.11|3779.23|3770.53|3777.17|3768.47|34
1631005740000|2021-09-07 09:09:00|3777.88|3769.18|3776.98|3768.28|3778.02|3769.32|3776.16|3767.46|38
1631005750000|2021-09-07 09:09:10|3777.03|3768.33|3777.87|3769.17|3777.87|3769.17|3777.03|3768.33|36
1631005760000|2021-09-07 09:09:20|3777.84|3769.14|3778.01|3769.31|3778.45|3769.75|3777.45|3768.75|38
1631005770000|2021-09-07 09:09:30|3778.16|3769.46|3777.02|3768.32|3778.16|3769.46|3777.02|3768.32|32
1631005780000|2021-09-07 09:09:40|3777.03|3768.33|3777.25|3768.55|3777.29|3768.59|3777.01|3768.31|35
1631005790000|2021-09-07 09:09:50|3777.28|3768.58|3779.83|3771.13|3779.98|3771.28|3777.25|3768.55|36
1631005800000|2021-09-07 09:10:00|3779.66|3770.96|3779.57|3770.87|3780.14|3771.44|3778.96|3770.26|32
1631005810000|2021-09-07 09:10:10|3780.25|3771.55|3780.24|3771.54|3780.36|3771.66|3779.2|3770.5|38
1631005820000|2021-09-07 09:10:20|3780.18|3771.48|3779.56|3770.86|3780.57|3771.87|3779.53|3770.83|36
1631005830000|2021-09-07 09:10:30|3779.43|3770.73|3779.62|3770.92|3779.76|3771.06|3778.89|3770.19|36
1631005840000|2021-09-07 09:10:40|3779.67|3770.97|3780.5|3771.8|3781.39|3772.69|3779.65|3770.95|39
1631005850000|2021-09-07 09:10:50|3780.48|3771.78|3780.61|3771.91|3781.01|3772.31|3780.41|3771.71|39
1631005860000|2021-09-07 09:11:00|3780.7|3772|3779.24|3770.54|3780.74|3772.04|3779.24|3770.54|39
1631005870000|2021-09-07 09:11:10|3778.99|3770.29|3776.61|3767.91|3779.2|3770.5|3776.26|3767.56|38
1631005880000|2021-09-07 09:11:20|3776.73|3768.03|3777.23|3768.53|3777.98|3769.28|3776.35|3767.65|32
1631005890000|2021-09-07 09:11:30|3777.33|3768.63|3776.74|3768.04|3777.38|3768.68|3776.37|3767.67|31
1631005900000|2021-09-07 09:11:40|3776.76|3768.06|3776.36|3767.66|3776.9|3768.2|3776.36|3767.66|37
1631005910000|2021-09-07 09:11:50|3776.56|3767.86|3776.27|3767.57|3776.56|3767.86|3776.15|3767.45|30
1631005920000|2021-09-07 09:12:00|3776.24|3767.54|3776.34|3767.64|3776.42|3767.72|3776.13|3767.43|23
1631005930000|2021-09-07 09:12:10|3776.01|3767.31|3775.04|3766.34|3776.14|3767.44|3774.41|3765.71|32
1631005940000|2021-09-07 09:12:20|3774.64|3765.94|3770.82|3762.12|3775.14|3766.44|3769.71|3761.01|38
1631005950000|2021-09-07 09:12:30|3770.69|3761.99|3770.57|3761.87|3770.84|3762.14|3770.35|3761.65|35
1631005960000|2021-09-07 09:12:40|3770.41|3761.71|3769.95|3761.25|3770.66|3761.96|3769.75|3761.05|36
1631005970000|2021-09-07 09:12:50|3770.31|3761.61|3769.67|3760.97|3770.31|3761.61|3769.46|3760.76|37
1631005980000|2021-09-07 09:13:00|3769.7|3761|3767.89|3759.19|3769.96|3761.26|3767.6|3758.9|36
1631005990000|2021-09-07 09:13:10|3767.82|3759.12|3769.13|3760.43|3770.12|3761.42|3767.18|3758.48|36
1631006000000|2021-09-07 09:13:20|3769.16|3760.46|3769.47|3760.77|3770.11|3761.41|3768.63|3759.93|37
1631006010000|2021-09-07 09:13:30|3767.27|3758.57|3767.99|3759.29|3767.99|3759.29|3765.82|3757.12|34
1631006020000|2021-09-07 09:13:40|3767.93|3759.23|3768.67|3759.97|3769.69|3760.99|3767.93|3759.23|38
1631006030000|2021-09-07 09:13:50|3768.61|3759.91|3768.12|3759.42|3769.05|3760.35|3768.12|3759.42|37
1631006040000|2021-09-07 09:14:00|3768.37|3759.67|3768.66|3759.96|3769.08|3760.38|3768.11|3759.41|36
1631006050000|2021-09-07 09:14:10|3768.28|3759.58|3767.02|3758.32|3768.28|3759.58|3766.42|3757.72|38
1631006060000|2021-09-07 09:14:20|3767.06|3758.36|3768.02|3759.32|3768.3|3759.6|3766.7|3758|38
1631006070000|2021-09-07 09:14:30|3768.7|3760|3769.57|3760.87|3769.6|3760.9|3768.64|3759.94|34
1631006080000|2021-09-07 09:14:40|3769.62|3760.92|3769.99|3761.29|3771.23|3762.53|3769.62|3760.92|32
1631006090000|2021-09-07 09:14:50|3769.59|3760.89|3768.47|3759.77|3769.77|3761.07|3767.19|3758.49|40
1631006100000|2021-09-07 09:15:00|3768.09|3759.39|3770.26|3761.56|3770.37|3761.67|3768.03|3759.33|39
1631006110000|2021-09-07 09:15:10|3770.33|3761.63|3767.14|3758.44|3770.33|3761.63|3766.61|3757.91|33
1631006120000|2021-09-07 09:15:20|3767.33|3758.63|3767.27|3758.57|3767.83|3759.13|3767.15|3758.45|35
1631006130000|2021-09-07 09:15:30|3767.32|3758.62|3767.46|3758.76|3767.56|3758.86|3766.44|3757.74|29
1631006140000|2021-09-07 09:15:40|3767.43|3758.73|3767.42|3758.72|3767.88|3759.18|3767.17|3758.47|33
1631006150000|2021-09-07 09:15:50|3767.49|3758.79|3763.71|3755.01|3767.49|3758.79|3762.33|3753.63|39
1631006160000|2021-09-07 09:16:00|3763.63|3754.93|3761.57|3752.87|3763.91|3755.21|3761.57|3752.87|38
1631006170000|2021-09-07 09:16:10|3761.28|3752.58|3759.14|3750.44|3761.28|3752.58|3758.88|3750.18|38
1631006180000|2021-09-07 09:16:20|3757.89|3749.19|3760.85|3752.15|3760.93|3752.23|3757.09|3748.39|39
1631006190000|2021-09-07 09:16:30|3761.28|3752.58|3761.59|3752.89|3763.79|3755.09|3761.28|3752.58|38
1631006200000|2021-09-07 09:16:40|3761.62|3752.92|3762.58|3753.88|3762.58|3753.88|3760.24|3751.54|41
1631006210000|2021-09-07 09:16:50|3762.73|3754.03|3764.28|3755.58|3764.57|3755.87|3762.61|3753.91|39
1631006220000|2021-09-07 09:17:00|3764.32|3755.62|3765.24|3756.54|3765.64|3756.94|3764.29|3755.59|38
1631006230000|2021-09-07 09:17:10|3765.58|3756.88|3765.86|3757.16|3767.14|3758.44|3765.3|3756.6|34
1631006240000|2021-09-07 09:17:20|3765.85|3757.15|3763.6|3754.9|3765.85|3757.15|3763.6|3754.9|28
1631006250000|2021-09-07 09:17:30|3764.03|3755.33|3762.31|3753.61|3764.25|3755.55|3761.57|3752.87|37
1631006260000|2021-09-07 09:17:40|3762.46|3753.76|3763.08|3754.38|3763.95|3755.25|3762.07|3753.37|34
1631006270000|2021-09-07 09:17:50|3762.77|3754.07|3764.89|3756.19|3766.19|3757.49|3762.51|3753.81|36
1631006280000|2021-09-07 09:18:00|3764.76|3756.06|3763.93|3755.23|3764.76|3756.06|3762.02|3753.32|30
1631006290000|2021-09-07 09:18:10|3763.88|3755.18|3761.81|3753.11|3763.88|3755.18|3761.21|3752.51|37
1631006300000|2021-09-07 09:18:20|3761.51|3752.81|3761.7|3753|3762.6|3753.9|3761.36|3752.66|33
1631006310000|2021-09-07 09:18:30|3761.62|3752.92|3761.5|3752.8|3761.79|3753.09|3761.32|3752.62|30
1631006320000|2021-09-07 09:18:40|3761.49|3752.79|3762.14|3753.44|3762.79|3754.09|3761.33|3752.63|33
1631006330000|2021-09-07 09:18:50|3762.79|3754.09|3764.38|3755.68|3764.8|3756.1|3762.55|3753.85|34
1631006340000|2021-09-07 09:19:00|3764.24|3755.54|3765.32|3756.62|3765.33|3756.63|3764.22|3755.52|38
1631006350000|2021-09-07 09:19:10|3765.63|3756.93|3765.71|3757.01|3765.8|3757.1|3765.32|3756.62|30
1631006360000|2021-09-07 09:19:20|3765.76|3757.06|3766.08|3757.38|3766.96|3758.26|3765.11|3756.41|36
1631006370000|2021-09-07 09:19:30|3765.96|3757.26|3766.67|3757.97|3767.03|3758.33|3765.96|3757.26|38
1631006380000|2021-09-07 09:19:40|3766.43|3757.73|3766.72|3758.02|3766.95|3758.25|3766.36|3757.66|31
1631006390000|2021-09-07 09:19:50|3766.73|3758.03|3766.69|3757.99|3766.85|3758.15|3766.57|3757.87|23
1631006400000|2021-09-07 09:20:00|3767.05|3758.35|3767.12|3758.42|3767.16|3758.46|3766.57|3757.87|24
1631006410000|2021-09-07 09:20:10|3767.04|3758.34|3770.61|3761.91|3770.61|3761.91|3766.88|3758.18|32
1631006420000|2021-09-07 09:20:20|3770.87|3762.17|3771.41|3762.71|3771.47|3762.77|3770.81|3762.11|31
1631006430000|2021-09-07 09:20:30|3771.42|3762.72|3772.44|3763.74|3772.44|3763.74|3771.41|3762.71|26
1631006440000|2021-09-07 09:20:40|3772.4|3763.7|3772.59|3763.89|3772.59|3763.89|3771.71|3763.01|34
1631006450000|2021-09-07 09:20:50|3772.79|3764.09|3773.11|3764.41|3773.16|3764.46|3772.58|3763.88|26
1631006460000|2021-09-07 09:21:00|3772.99|3764.29|3772.85|3764.15|3772.99|3764.29|3772.69|3763.99|27
1631006470000|2021-09-07 09:21:10|3772.84|3764.14|3775.79|3767.09|3775.81|3767.11|3772.73|3764.03|30
1631006480000|2021-09-07 09:21:20|3775.83|3767.13|3773.33|3764.63|3776.24|3767.54|3772.96|3764.26|40
1631006490000|2021-09-07 09:21:30|3773.38|3764.68|3773.77|3765.07|3773.84|3765.14|3773.3|3764.6|36
1631006500000|2021-09-07 09:21:40|3773.68|3764.98|3775.22|3766.52|3775.43|3766.73|3773.68|3764.98|38
1631006510000|2021-09-07 09:21:50|3775.18|3766.48|3774.62|3765.92|3775.32|3766.62|3774.45|3765.75|37
1631006520000|2021-09-07 09:22:00|3774.67|3765.97|3774.71|3766.01|3774.82|3766.12|3774.38|3765.68|40
1631006530000|2021-09-07 09:22:10|3774.73|3766.03|3776.31|3767.61|3776.31|3767.61|3774.56|3765.86|39
1631006540000|2021-09-07 09:22:20|3776.3|3767.6|3777.86|3769.16|3777.86|3769.16|3776.14|3767.44|36
1631006550000|2021-09-07 09:22:30|3777.81|3769.11|3778.18|3769.48|3778.29|3769.59|3777.31|3768.61|35
1631006560000|2021-09-07 09:22:40|3777.9|3769.2|3779.39|3770.69|3779.4|3770.7|3777.9|3769.2|35
1631006570000|2021-09-07 09:22:50|3779.56|3770.86|3778.6|3769.9|3779.59|3770.89|3778.6|3769.9|34
1631006580000|2021-09-07 09:23:00|3778.49|3769.79|3776.46|3767.76|3778.49|3769.79|3776.3|3767.6|37
1631006590000|2021-09-07 09:23:10|3776.44|3767.74|3775.01|3766.31|3776.59|3767.89|3775.01|3766.31|32
1631006600000|2021-09-07 09:23:20|3774.96|3766.26|3774.73|3766.03|3774.96|3766.26|3774.26|3765.56|31
1631006610000|2021-09-07 09:23:30|3774.64|3765.94|3774.35|3765.65|3774.89|3766.19|3774.25|3765.55|25
1631006620000|2021-09-07 09:23:40|3774.36|3765.66|3775.1|3766.4|3775.1|3766.4|3774.29|3765.59|25
1631006630000|2021-09-07 09:23:50|3775.09|3766.39|3775.03|3766.33|3775.49|3766.79|3774.64|3765.94|39
1631006640000|2021-09-07 09:24:00|3774.96|3766.26|3776.2|3767.5|3776.25|3767.55|3774.95|3766.25|35
1631006650000|2021-09-07 09:24:10|3776.16|3767.46|3775.15|3766.45|3777.05|3768.35|3775.15|3766.45|36
1631006660000|2021-09-07 09:24:20|3775.19|3766.49|3778.11|3769.41|3778.11|3769.41|3775.19|3766.49|37
1631006670000|2021-09-07 09:24:30|3778.23|3769.53|3778.35|3769.65|3779.62|3770.92|3778.06|3769.36|37
1631006680000|2021-09-07 09:24:40|3777.98|3769.28|3777.09|3768.39|3777.98|3769.28|3776.43|3767.73|36
1631006690000|2021-09-07 09:24:50|3776.88|3768.18|3777|3768.3|3777.5|3768.8|3776.59|3767.89|33
1631006700000|2021-09-07 09:25:00|3776.91|3768.21|3774.49|3765.79|3777.13|3768.43|3774.49|3765.79|40
1631006710000|2021-09-07 09:25:10|3774.69|3765.99|3774.72|3766.02|3774.93|3766.23|3774.53|3765.83|37
1631006720000|2021-09-07 09:25:20|3774.78|3766.08|3773.27|3764.57|3774.78|3766.08|3773.16|3764.46|38
1631006730000|2021-09-07 09:25:30|3773.18|3764.48|3772.1|3763.4|3773.18|3764.48|3770.61|3761.91|38
1631006740000|2021-09-07 09:25:40|3772.28|3763.58|3770.77|3762.07|3773.25|3764.55|3770.77|3762.07|37
1631006750000|2021-09-07 09:25:50|3770.6|3761.9|3770.49|3761.79|3770.97|3762.27|3770.17|3761.47|37
1631006760000|2021-09-07 09:26:00|3770.48|3761.78|3769.96|3761.26|3770.98|3762.28|3769.92|3761.22|36
1631006770000|2021-09-07 09:26:10|3769.7|3761|3770.35|3761.65|3770.44|3761.74|3769.57|3760.87|35
1631006780000|2021-09-07 09:26:20|3770.61|3761.91|3767.94|3759.24|3770.73|3762.03|3767.83|3759.13|36
1631006790000|2021-09-07 09:26:30|3768.03|3759.33|3767.87|3759.17|3768.03|3759.33|3767.64|3758.94|35
1631006800000|2021-09-07 09:26:40|3767.83|3759.13|3768.15|3759.45|3768.75|3760.05|3767.83|3759.13|36
1631006810000|2021-09-07 09:26:50|3768.19|3759.49|3768.05|3759.35|3768.83|3760.13|3768.02|3759.32|27
1631006820000|2021-09-07 09:27:00|3768.06|3759.36|3768.04|3759.34|3768.22|3759.52|3767.97|3759.27|35
1631006830000|2021-09-07 09:27:10|3768.15|3759.45|3767.19|3758.49|3768.15|3759.45|3767.19|3758.49|25
1631006840000|2021-09-07 09:27:20|3767.18|3758.48|3766.16|3757.46|3767.3|3758.6|3766.05|3757.35|29
1631006850000|2021-09-07 09:27:30|3766.12|3757.42|3766.63|3757.93|3766.63|3757.93|3766.01|3757.31|29
1631006860000|2021-09-07 09:27:40|3766.64|3757.94|3766.29|3757.59|3767|3758.3|3765.9|3757.2|36
1631006870000|2021-09-07 09:27:50|3766.27|3757.57|3766.54|3757.84|3766.73|3758.03|3765.92|3757.22|35
1631006880000|2021-09-07 09:28:00|3766.56|3757.86|3766.74|3758.04|3766.97|3758.27|3766.56|3757.86|36
1631006890000|2021-09-07 09:28:10|3766.65|3757.95|3768.43|3759.73|3768.46|3759.76|3766.65|3757.95|39
1631006900000|2021-09-07 09:28:20|3768.58|3759.88|3768.41|3759.71|3769.17|3760.47|3768.19|3759.49|39
1631006910000|2021-09-07 09:28:30|3768.49|3759.79|3767.95|3759.25|3768.49|3759.79|3767.17|3758.47|37
1631006920000|2021-09-07 09:28:40|3768.51|3759.81|3768.28|3759.58|3768.51|3759.81|3767.5|3758.8|36
1631006930000|2021-09-07 09:28:50|3768.31|3759.61|3769.83|3761.13|3769.95|3761.25|3768.3|3759.6|34
1631006940000|2021-09-07 09:29:00|3769.79|3761.09|3767.28|3758.58|3770.24|3761.54|3767.28|3758.58|37
1631006950000|2021-09-07 09:29:10|3767.43|3758.73|3767.59|3758.89|3767.97|3759.27|3767.26|3758.56|38
1631006960000|2021-09-07 09:29:20|3767.52|3758.82|3767.42|3758.72|3767.79|3759.09|3767.37|3758.67|29
1631006970000|2021-09-07 09:29:30|3767.49|3758.79|3766.47|3757.77|3767.73|3759.03|3766.47|3757.77|28
1631006980000|2021-09-07 09:29:40|3766.49|3757.79|3766.94|3758.24|3767.51|3758.81|3766.49|3757.79|35
1631006990000|2021-09-07 09:29:50|3766.87|3758.17|3766.55|3757.85|3766.9|3758.2|3766.51|3757.81|27
1631007000000|2021-09-07 09:30:00|3766.45|3757.75|3764.01|3755.31|3766.47|3757.77|3763.89|3755.19|29
1631007010000|2021-09-07 09:30:10|3763.89|3755.19|3761.58|3752.88|3764.06|3755.36|3761.58|3752.88|34
1631007020000|2021-09-07 09:30:20|3761.89|3753.19|3762.25|3753.55|3762.32|3753.62|3760.64|3751.94|38
1631007030000|2021-09-07 09:30:30|3762.22|3753.52|3763.91|3755.21|3763.91|3755.21|3762.15|3753.45|37
1631007040000|2021-09-07 09:30:40|3763.96|3755.26|3762.03|3753.33|3764.28|3755.58|3761.68|3752.98|40
1631007050000|2021-09-07 09:30:50|3762.07|3753.37|3761.57|3752.87|3762.24|3753.54|3761.57|3752.87|35
1631007060000|2021-09-07 09:31:00|3761.5|3752.8|3760.79|3752.09|3761.52|3752.82|3760.79|3752.09|33
1631007070000|2021-09-07 09:31:10|3760.73|3752.03|3761.65|3752.95|3762.13|3753.43|3760.73|3752.03|34
1631007080000|2021-09-07 09:31:20|3761.61|3752.91|3760.97|3752.27|3761.61|3752.91|3760.63|3751.93|32
1631007090000|2021-09-07 09:31:30|3761.06|3752.36|3761.16|3752.46|3761.74|3753.04|3760.99|3752.29|27
1631007100000|2021-09-07 09:31:40|3761.13|3752.43|3760.23|3751.53|3761.18|3752.48|3760.23|3751.53|14
1631007110000|2021-09-07 09:31:50|3760.25|3751.55|3759.86|3751.16|3760.25|3751.55|3759.79|3751.09|29
1631007120000|2021-09-07 09:32:00|3759.82|3751.12|3758.79|3750.09|3759.86|3751.16|3758.79|3750.09|35
1631007130000|2021-09-07 09:32:10|3758.89|3750.19|3762.25|3753.55|3762.25|3753.55|3758.52|3749.82|40
1631007140000|2021-09-07 09:32:20|3762.21|3753.51|3764.61|3755.91|3764.61|3755.91|3761.96|3753.26|38
1631007150000|2021-09-07 09:32:30|3765.16|3756.46|3766.41|3757.71|3766.41|3757.71|3764.15|3755.45|38
1631007160000|2021-09-07 09:32:40|3766.92|3758.22|3768.85|3760.15|3769.08|3760.38|3766.92|3758.22|32
1631007170000|2021-09-07 09:32:50|3768.87|3760.17|3767.26|3758.56|3769.3|3760.6|3767.26|3758.56|37
1631007180000|2021-09-07 09:33:00|3767.47|3758.77|3768.09|3759.39|3768.09|3759.39|3766.64|3757.94|36
1631007190000|2021-09-07 09:33:10|3768.14|3759.44|3769|3760.3|3769.26|3760.56|3767.95|3759.25|29
1631007200000|2021-09-07 09:33:20|3768.95|3760.25|3770.94|3762.24|3770.94|3762.24|3768.81|3760.11|35
1631007210000|2021-09-07 09:33:30|3771.49|3762.79|3771.43|3762.73|3771.56|3762.86|3771.23|3762.53|25
1631007220000|2021-09-07 09:33:40|3771.4|3762.7|3770.25|3761.55|3772.09|3763.39|3770.25|3761.55|32
1631007230000|2021-09-07 09:33:50|3770.15|3761.45|3770.69|3761.99|3770.89|3762.19|3769.38|3760.68|38
1631007240000|2021-09-07 09:34:00|3770.58|3761.88|3768.2|3759.5|3770.71|3762.01|3768.2|3759.5|38
1631007250000|2021-09-07 09:34:10|3767.54|3758.84|3766.29|3757.59|3767.58|3758.88|3765.49|3756.79|39
1631007260000|2021-09-07 09:34:20|3765.72|3757.02|3764.24|3755.54|3765.78|3757.08|3763.4|3754.7|39
1631007270000|2021-09-07 09:34:30|3764.1|3755.4|3764.58|3755.88|3766|3757.3|3764.07|3755.37|37
1631007280000|2021-09-07 09:34:40|3764.41|3755.71|3764.36|3755.66|3764.68|3755.98|3764.36|3755.66|32
1631007290000|2021-09-07 09:34:50|3764.35|3755.65|3761.51|3752.81|3764.42|3755.72|3761.26|3752.56|37
1631007300000|2021-09-07 09:35:00|3761.5|3752.8|3760.8|3752.1|3762.17|3753.47|3760.77|3752.07|38
1631007310000|2021-09-07 09:35:10|3760.68|3751.98|3759.5|3750.8|3760.7|3752|3759.47|3750.77|35
1631007320000|2021-09-07 09:35:20|3759.46|3750.76|3761.52|3752.82|3761.52|3752.82|3759.46|3750.76|38
1631007330000|2021-09-07 09:35:30|3761.54|3752.84|3761.46|3752.76|3761.56|3752.86|3761.37|3752.67|32
1631007340000|2021-09-07 09:35:40|3761.49|3752.79|3761.32|3752.62|3761.55|3752.85|3761.27|3752.57|34
1631007350000|2021-09-07 09:35:50|3761.34|3752.64|3761.46|3752.76|3761.54|3752.84|3761.22|3752.52|31
1631007360000|2021-09-07 09:36:00|3761.47|3752.77|3761.64|3752.94|3763|3754.3|3761.47|3752.77|36
1631007370000|2021-09-07 09:36:10|3761.74|3753.04|3763.2|3754.5|3763.32|3754.62|3761.74|3753.04|36
1631007380000|2021-09-07 09:36:20|3763.28|3754.58|3762.61|3753.91|3763.41|3754.71|3762.31|3753.61|36
1631007390000|2021-09-07 09:36:30|3762.63|3753.93|3762.86|3754.16|3762.98|3754.28|3762.47|3753.77|36
1631007400000|2021-09-07 09:36:40|3762.8|3754.1|3762.74|3754.04|3763.97|3755.27|3762.65|3753.95|36
1631007410000|2021-09-07 09:36:50|3762.94|3754.24|3763.16|3754.46|3763.2|3754.5|3762.03|3753.33|36
1631007420000|2021-09-07 09:37:00|3763.02|3754.32|3763.1|3754.4|3763.31|3754.61|3763.01|3754.31|30
1631007430000|2021-09-07 09:37:10|3763.08|3754.38|3763.88|3755.18|3763.88|3755.18|3763.05|3754.35|31
1631007440000|2021-09-07 09:37:20|3763.57|3754.87|3763.1|3754.4|3764.1|3755.4|3763.1|3754.4|35
1631007450000|2021-09-07 09:37:30|3763.61|3754.91|3764.13|3755.43|3764.23|3755.53|3763.31|3754.61|39
1631007460000|2021-09-07 09:37:40|3764.01|3755.31|3763.83|3755.13|3764.13|3755.43|3763.32|3754.62|31
1631007470000|2021-09-07 09:37:50|3763.33|3754.63|3763.8|3755.1|3764.15|3755.45|3763.33|3754.63|32
1631007480000|2021-09-07 09:38:00|3763.57|3754.87|3760.73|3752.03|3763.97|3755.27|3760.57|3751.87|40
1631007490000|2021-09-07 09:38:10|3760.84|3752.14|3759.1|3750.4|3760.84|3752.14|3758.89|3750.19|36
1631007500000|2021-09-07 09:38:20|3759.13|3750.43|3759.43|3750.73|3759.43|3750.73|3758.5|3749.8|35
1631007510000|2021-09-07 09:38:30|3759.27|3750.57|3758.78|3750.08|3759.49|3750.79|3758.62|3749.92|37
1631007520000|2021-09-07 09:38:40|3758.8|3750.1|3755.93|3747.23|3758.9|3750.2|3755.78|3747.08|38
1631007530000|2021-09-07 09:38:50|3756.21|3747.51|3755.99|3747.29|3756.71|3748.01|3755.74|3747.04|39
1631007540000|2021-09-07 09:39:00|3755.94|3747.24|3755.74|3747.04|3756.14|3747.44|3755.67|3746.97|32
1631007550000|2021-09-07 09:39:10|3755.79|3747.09|3757.1|3748.4|3757.2|3748.5|3755.79|3747.09|35
1631007560000|2021-09-07 09:39:20|3756.97|3748.27|3755.98|3747.28|3757.1|3748.4|3755.94|3747.24|36
1631007570000|2021-09-07 09:39:30|3755.99|3747.29|3755|3746.3|3755.99|3747.29|3754.24|3745.54|29
1631007580000|2021-09-07 09:39:40|3755.03|3746.33|3753.95|3745.25|3755.16|3746.46|3753.95|3745.25|34
1631007590000|2021-09-07 09:39:50|3754.03|3745.33|3749.5|3740.8|3754.19|3745.49|3749.49|3740.79|40
1631007600000|2021-09-07 09:40:00|3749.17|3740.47|3748.08|3739.38|3749.17|3740.47|3745.26|3736.56|39
1631007610000|2021-09-07 09:40:10|3748.82|3740.12|3751.06|3742.36|3751.16|3742.46|3748.73|3740.03|36
1631007620000|2021-09-07 09:40:20|3751.04|3742.34|3751.68|3742.98|3752.72|3744.02|3749.59|3740.89|37
1631007630000|2021-09-07 09:40:30|3751.77|3743.07|3752.47|3743.77|3754.08|3745.38|3751.76|3743.06|36
1631007640000|2021-09-07 09:40:40|3752.71|3744.01|3753.68|3744.98|3753.68|3744.98|3752.05|3743.35|37
1631007650000|2021-09-07 09:40:50|3753.65|3744.95|3754.91|3746.21|3754.91|3746.21|3753.64|3744.94|32
1631007660000|2021-09-07 09:41:00|3754.92|3746.22|3751.83|3743.13|3754.97|3746.27|3751.73|3743.03|35
1631007670000|2021-09-07 09:41:10|3751.71|3743.01|3750.98|3742.28|3751.71|3743.01|3750.46|3741.76|40
1631007680000|2021-09-07 09:41:20|3750.96|3742.26|3748.78|3740.08|3751.3|3742.6|3748.78|3740.08|37
1631007690000|2021-09-07 09:41:30|3748.77|3740.07|3748.47|3739.77|3748.95|3740.25|3747.99|3739.29|38
1631007700000|2021-09-07 09:41:40|3748.9|3740.2|3745.94|3737.24|3749.36|3740.66|3745.94|3737.24|37
1631007710000|2021-09-07 09:41:50|3745.72|3737.02|3744.21|3735.51|3747.48|3738.78|3744.21|3735.51|40
1631007720000|2021-09-07 09:42:00|3743.71|3735.01|3740.41|3731.71|3743.85|3735.15|3738.52|3729.82|40
1631007730000|2021-09-07 09:42:10|3740.78|3732.08|3743.88|3735.18|3743.97|3735.27|3740.12|3731.42|40
1631007740000|2021-09-07 09:42:20|3743.94|3735.24|3745.58|3736.88|3746.13|3737.43|3742.74|3734.04|38
1631007750000|2021-09-07 09:42:30|3745.44|3736.74|3745.23|3736.53|3748.08|3739.38|3745.08|3736.38|38
1631007760000|2021-09-07 09:42:40|3745.14|3736.44|3742.09|3733.39|3745.78|3737.08|3740.98|3732.28|39
1631007770000|2021-09-07 09:42:50|3739.41|3730.71|3736.43|3727.73|3739.41|3730.71|3735.26|3726.56|39
1631007780000|2021-09-07 09:43:00|3736.51|3727.81|3740.92|3732.22|3740.92|3732.22|3736.51|3727.81|40
1631007790000|2021-09-07 09:43:10|3740.89|3732.19|3741.83|3733.13|3742.8|3734.1|3740.89|3732.19|40
1631007800000|2021-09-07 09:43:20|3741.76|3733.06|3735.38|3726.68|3741.86|3733.16|3735.22|3726.52|40
1631007810000|2021-09-07 09:43:30|3735.24|3726.54|3730.04|3721.34|3735.24|3726.54|3729.59|3720.89|38
1631007820000|2021-09-07 09:43:40|3730.2|3721.5|3719.63|3710.93|3730.2|3721.5|3719.63|3710.93|40
1631007830000|2021-09-07 09:43:50|3718.44|3709.74|3700.51|3691.81|3718.44|3709.74|3700.51|3691.81|38
1631007840000|2021-09-07 09:44:00|3699.01|3690.31|3680.1|3671.4|3699.01|3690.31|3679.21|3670.51|40
1631007850000|2021-09-07 09:44:10|3680.32|3671.62|3685.23|3676.53|3685.62|3676.92|3680.32|3671.62|35
1631007860000|2021-09-07 09:44:20|3687.11|3678.41|3699.78|3691.08|3701.44|3692.74|3685.53|3676.83|39
1631007870000|2021-09-07 09:44:30|3699.95|3691.25|3712.56|3703.86|3712.71|3704.01|3699.95|3691.25|40
1631007880000|2021-09-07 09:44:40|3713.01|3704.31|3711.48|3702.78|3715.02|3706.32|3711.48|3702.78|40
1631007890000|2021-09-07 09:44:50|3711.33|3702.63|3704.06|3695.36|3711.33|3702.63|3704.06|3695.36|39
1631007900000|2021-09-07 09:45:00|3703.56|3694.86|3707.69|3698.99|3708.14|3699.44|3695.75|3687.05|40
1631007910000|2021-09-07 09:45:10|3707.01|3698.31|3709.76|3701.06|3711.28|3702.58|3703.87|3695.17|40
1631007920000|2021-09-07 09:45:20|3709.92|3701.22|3711.19|3702.49|3711.19|3702.49|3708.52|3699.82|36
1631007930000|2021-09-07 09:45:30|3711.14|3702.44|3711.12|3702.42|3713.7|3705|3710.08|3701.38|38
1631007940000|2021-09-07 09:45:40|3709.93|3701.23|3715.91|3707.21|3717.45|3708.75|3709.93|3701.23|39
1631007950000|2021-09-07 09:45:50|3715.96|3707.26|3721.26|3712.56|3723.11|3714.41|3715.96|3707.26|40
1631007960000|2021-09-07 09:46:00|3720.57|3711.87|3720.7|3712|3720.99|3712.29|3717.46|3708.76|40
1631007970000|2021-09-07 09:46:10|3720.6|3711.9|3718.47|3709.77|3720.73|3712.03|3714.59|3705.89|40
1631007980000|2021-09-07 09:46:20|3718.4|3709.7|3720.5|3711.8|3720.5|3711.8|3716.99|3708.29|38
1631007990000|2021-09-07 09:46:30|3720.47|3711.77|3722.11|3713.41|3722.11|3713.41|3719.65|3710.95|39
1631008000000|2021-09-07 09:46:40|3722.04|3713.34|3726.55|3717.85|3726.98|3718.28|3721.96|3713.26|39
1631008010000|2021-09-07 09:46:50|3726.56|3717.86|3723.53|3714.83|3728.17|3719.47|3723.26|3714.56|39
1631008020000|2021-09-07 09:47:00|3723.5|3714.8|3721.82|3713.12|3725.54|3716.84|3721.61|3712.91|38
1631008030000|2021-09-07 09:47:10|3721.37|3712.67|3725.09|3716.39|3725.9|3717.2|3720.67|3711.97|40
1631008040000|2021-09-07 09:47:20|3725.33|3716.63|3724.4|3715.7|3725.92|3717.22|3724.22|3715.52|40
1631008050000|2021-09-07 09:47:30|3724.58|3715.88|3721.39|3712.69|3725.85|3717.15|3721.38|3712.68|40
1631008060000|2021-09-07 09:47:40|3721.35|3712.65|3723.01|3714.31|3723.01|3714.31|3720.19|3711.49|39
1631008070000|2021-09-07 09:47:50|3723.43|3714.73|3729.99|3721.29|3729.99|3721.29|3723.43|3714.73|39
1631008080000|2021-09-07 09:48:00|3729.95|3721.25|3725.87|3717.17|3730.13|3721.43|3725.58|3716.88|38
1631008090000|2021-09-07 09:48:10|3725.96|3717.26|3724.86|3716.16|3725.96|3717.26|3723.16|3714.46|36
1631008100000|2021-09-07 09:48:20|3726.16|3717.46|3724.84|3716.14|3727.44|3718.74|3724.15|3715.45|40
1631008110000|2021-09-07 09:48:30|3725.01|3716.31|3728.38|3719.68|3728.38|3719.68|3725.01|3716.31|36
1631008120000|2021-09-07 09:48:40|3728.53|3719.83|3729.57|3720.87|3729.62|3720.92|3728.07|3719.37|37
1631008130000|2021-09-07 09:48:50|3729.61|3720.91|3728.18|3719.48|3729.76|3721.06|3728.18|3719.48|37
1631008140000|2021-09-07 09:49:00|3728.2|3719.5|3722.42|3713.72|3728.2|3719.5|3722.14|3713.44|40
1631008150000|2021-09-07 09:49:10|3722.43|3713.73|3719.74|3711.04|3722.61|3713.91|3719.53|3710.83|37
1631008160000|2021-09-07 09:49:20|3719.85|3711.15|3723.3|3714.6|3723.55|3714.85|3719.85|3711.15|40
1631008170000|2021-09-07 09:49:30|3723.28|3714.58|3722.79|3714.09|3724.81|3716.11|3722.72|3714.02|37
1631008180000|2021-09-07 09:49:40|3723.04|3714.34|3722.42|3713.72|3723.24|3714.54|3720.46|3711.76|38
1631008190000|2021-09-07 09:49:50|3722.35|3713.65|3716.5|3707.8|3722.42|3713.72|3716.5|3707.8|39
1631008200000|2021-09-07 09:50:00|3716.02|3707.32|3718.71|3710.01|3719.63|3710.93|3714.85|3706.15|37
1631008210000|2021-09-07 09:50:10|3718.78|3710.08|3715.96|3707.26|3720.18|3711.48|3715.89|3707.19|39
1631008220000|2021-09-07 09:50:20|3715.8|3707.1|3714.96|3706.26|3719.09|3710.39|3714.96|3706.26|39
1631008230000|2021-09-07 09:50:30|3715.07|3706.37|3714.91|3706.21|3717.57|3708.87|3714.61|3705.91|39
1631008240000|2021-09-07 09:50:40|3714.93|3706.23|3716.57|3707.87|3717.12|3708.42|3712.5|3703.8|40
1631008250000|2021-09-07 09:50:50|3716.45|3707.75|3719.84|3711.14|3719.84|3711.14|3716.33|3707.63|38
1631008260000|2021-09-07 09:51:00|3719.88|3711.18|3718.25|3709.55|3720.89|3712.19|3717.41|3708.71|40
1631008270000|2021-09-07 09:51:10|3718.11|3709.41|3720.3|3711.6|3721.48|3712.78|3717.91|3709.21|38
1631008280000|2021-09-07 09:51:20|3720.21|3711.51|3720.71|3712.01|3720.71|3712.01|3717.53|3708.83|38
1631008290000|2021-09-07 09:51:30|3720.53|3711.83|3728.55|3719.85|3728.71|3720.01|3720.53|3711.83|39
1631008300000|2021-09-07 09:51:40|3728.83|3720.13|3729.8|3721.1|3729.8|3721.1|3724.92|3716.22|39
1631008310000|2021-09-07 09:51:50|3729.76|3721.06|3730.87|3722.17|3730.93|3722.23|3729.11|3720.41|39
1631008320000|2021-09-07 09:52:00|3730.65|3721.95|3728.1|3719.4|3730.65|3721.95|3727.66|3718.96|39
1631008330000|2021-09-07 09:52:10|3728.34|3719.64|3727.34|3718.64|3728.58|3719.88|3727.17|3718.47|38
1631008340000|2021-09-07 09:52:20|3727.21|3718.51|3727.85|3719.15|3727.92|3719.22|3724.51|3715.81|38
1631008350000|2021-09-07 09:52:30|3727.94|3719.24|3727.24|3718.54|3728.73|3720.03|3726.8|3718.1|38
1631008360000|2021-09-07 09:52:40|3727.22|3718.52|3727.66|3718.96|3727.9|3719.2|3727|3718.3|39
1631008370000|2021-09-07 09:52:50|3727.69|3718.99|3728.09|3719.39|3728.09|3719.39|3725.83|3717.13|37
1631008380000|2021-09-07 09:53:00|3728.13|3719.43|3727.68|3718.98|3728.24|3719.54|3727.33|3718.63|36
1631008390000|2021-09-07 09:53:10|3727.71|3719.01|3728.2|3719.5|3729.82|3721.12|3727.05|3718.35|40
1631008400000|2021-09-07 09:53:20|3728.55|3719.85|3729.61|3720.91|3730.1|3721.4|3728.55|3719.85|38
1631008410000|2021-09-07 09:53:30|3729.65|3720.95|3730.23|3721.53|3730.32|3721.62|3729.65|3720.95|32
1631008420000|2021-09-07 09:53:40|3730.27|3721.57|3732.35|3723.65|3733.82|3725.12|3730.27|3721.57|37
1631008430000|2021-09-07 09:53:50|3732.14|3723.44|3732.27|3723.57|3732.49|3723.79|3731.9|3723.2|36
1631008440000|2021-09-07 09:54:00|3732.28|3723.58|3732.15|3723.45|3732.91|3724.21|3731.79|3723.09|33
1631008450000|2021-09-07 09:54:10|3731.96|3723.26|3727.85|3719.15|3732.14|3723.44|3727.79|3719.09|39
1631008460000|2021-09-07 09:54:20|3727.9|3719.2|3725.12|3716.42|3728.29|3719.59|3724.93|3716.23|39
1631008470000|2021-09-07 09:54:30|3725.13|3716.43|3724.06|3715.36|3725.13|3716.43|3723.44|3714.74|39
1631008480000|2021-09-07 09:54:40|3724.15|3715.45|3722.24|3713.54|3724.76|3716.06|3722.24|3713.54|39
1631008490000|2021-09-07 09:54:50|3722.15|3713.45|3723.83|3715.13|3723.83|3715.13|3719.77|3711.07|39
1631008500000|2021-09-07 09:55:00|3723.99|3715.29|3721.89|3713.19|3724|3715.3|3721.89|3713.19|37
1631008510000|2021-09-07 09:55:10|3720.96|3712.26|3720.29|3711.59|3720.96|3712.26|3719.38|3710.68|39
1631008520000|2021-09-07 09:55:20|3720.11|3711.41|3719.26|3710.56|3720.56|3711.86|3719.25|3710.55|40
1631008530000|2021-09-07 09:55:30|3719.4|3710.7|3721.13|3712.43|3721.19|3712.49|3719.09|3710.39|38
1631008540000|2021-09-07 09:55:40|3721.1|3712.4|3720.2|3711.5|3721.84|3713.14|3719.92|3711.22|36
1631008550000|2021-09-07 09:55:50|3719.96|3711.26|3719.84|3711.14|3720.16|3711.46|3719.53|3710.83|35
1631008560000|2021-09-07 09:56:00|3720.04|3711.34|3721.01|3712.31|3722.29|3713.59|3719.4|3710.7|36
1631008570000|2021-09-07 09:56:10|3720.98|3712.28|3720.19|3711.49|3721.21|3712.51|3719.92|3711.22|38
1631008580000|2021-09-07 09:56:20|3720.37|3711.67|3720.1|3711.4|3720.56|3711.86|3719.83|3711.13|38
1631008590000|2021-09-07 09:56:30|3720.05|3711.35|3721.53|3712.83|3721.53|3712.83|3719.42|3710.72|33
1631008600000|2021-09-07 09:56:40|3721.55|3712.85|3725.65|3716.95|3725.96|3717.26|3721.55|3712.85|39
1631008610000|2021-09-07 09:56:50|3725.9|3717.2|3728.42|3719.72|3730.72|3722.02|3725.74|3717.04|40
1631008620000|2021-09-07 09:57:00|3728.41|3719.71|3728.83|3720.13|3729.14|3720.44|3728.04|3719.34|36
1631008630000|2021-09-07 09:57:10|3728.76|3720.06|3725.94|3717.24|3728.76|3720.06|3725.94|3717.24|38
1631008640000|2021-09-07 09:57:20|3725.78|3717.08|3728.09|3719.39|3728.62|3719.92|3724.77|3716.07|40
1631008650000|2021-09-07 09:57:30|3728.06|3719.36|3728.6|3719.9|3728.81|3720.11|3727.59|3718.89|37
1631008660000|2021-09-07 09:57:40|3728.66|3719.96|3728.31|3719.61|3728.66|3719.96|3727.3|3718.6|40
1631008670000|2021-09-07 09:57:50|3728.33|3719.63|3727.74|3719.04|3728.86|3720.16|3727.7|3719|38
1631008680000|2021-09-07 09:58:00|3727.67|3718.97|3723.66|3714.96|3727.67|3718.97|3723.66|3714.96|40
1631008690000|2021-09-07 09:58:10|3723.57|3714.87|3726.09|3717.39|3726.85|3718.15|3723.06|3714.36|37
1631008700000|2021-09-07 09:58:20|3726.02|3717.32|3725.24|3716.54|3726.02|3717.32|3724.36|3715.66|40
1631008710000|2021-09-07 09:58:30|3725.27|3716.57|3723.14|3714.44|3727.19|3718.49|3722.96|3714.26|39
1631008720000|2021-09-07 09:58:40|3723.03|3714.33|3721.42|3712.72|3723.83|3715.13|3720.48|3711.78|39
1631008730000|2021-09-07 09:58:50|3721.04|3712.34|3721.19|3712.49|3721.56|3712.86|3720.19|3711.49|39
1631008740000|2021-09-07 09:59:00|3721.17|3712.47|3721.52|3712.82|3722.42|3713.72|3720.99|3712.29|38
1631008750000|2021-09-07 09:59:10|3721.63|3712.93|3720.47|3711.77|3721.92|3713.22|3720.22|3711.52|36
1631008760000|2021-09-07 09:59:20|3720.58|3711.88|3718.88|3710.18|3720.93|3712.23|3718.88|3710.18|36
1631008770000|2021-09-07 09:59:30|3718.95|3710.25|3720.57|3711.87|3720.57|3711.87|3718.94|3710.24|26
1631008780000|2021-09-07 09:59:40|3720.63|3711.93|3717.84|3709.14|3720.64|3711.94|3717.84|3709.14|35
1631008790000|2021-09-07 09:59:50|3717.87|3709.17|3718.23|3709.53|3718.24|3709.54|3717.4|3708.7|38
1631008800000|2021-09-07 10:00:00|3718.08|3709.38|3718.77|3710.07|3718.95|3710.25|3715.6|3706.9|40
1631008810000|2021-09-07 10:00:10|3719.47|3710.77|3724.38|3715.68|3724.39|3715.69|3719.47|3710.77|39
1631008820000|2021-09-07 10:00:20|3724.39|3715.69|3725.39|3716.69|3725.59|3716.89|3724.22|3715.52|37
1631008830000|2021-09-07 10:00:30|3725.23|3716.53|3728.59|3719.89|3728.59|3719.89|3725.23|3716.53|38
1631008840000|2021-09-07 10:00:40|3728.72|3720.02|3729.36|3720.66|3729.38|3720.68|3726.84|3718.14|40
1631008850000|2021-09-07 10:00:50|3729.37|3720.67|3730.63|3721.93|3730.63|3721.93|3728.73|3720.03|39
1631008860000|2021-09-07 10:01:00|3730.65|3721.95|3730.76|3722.06|3731.49|3722.79|3730.09|3721.39|36
1631008870000|2021-09-07 10:01:10|3730.69|3721.99|3737.34|3728.64|3737.63|3728.93|3730.6|3721.9|37
1631008880000|2021-09-07 10:01:20|3737.57|3728.87|3739.4|3730.7|3741.99|3733.29|3737.34|3728.64|38
1631008890000|2021-09-07 10:01:30|3739.46|3730.76|3739.77|3731.07|3740.68|3731.98|3737.97|3729.27|36
1631008900000|2021-09-07 10:01:40|3739.33|3730.63|3739.5|3730.8|3739.86|3731.16|3738.77|3730.07|37
1631008910000|2021-09-07 10:01:50|3739.55|3730.85|3741.3|3732.6|3741.9|3733.2|3739.55|3730.85|25
1631008920000|2021-09-07 10:02:00|3741.27|3732.57|3742.14|3733.44|3742.52|3733.82|3740.31|3731.61|40
1631008930000|2021-09-07 10:02:10|3742.42|3733.72|3740.52|3731.82|3742.81|3734.11|3740.06|3731.36|38
1631008940000|2021-09-07 10:02:20|3740.56|3731.86|3738.12|3729.42|3740.79|3732.09|3738.11|3729.41|37
1631008950000|2021-09-07 10:02:30|3738.16|3729.46|3740.3|3731.6|3740.77|3732.07|3738.04|3729.34|39
1631008960000|2021-09-07 10:02:40|3740.36|3731.66|3742.49|3733.79|3742.51|3733.81|3740.36|3731.66|36
1631008970000|2021-09-07 10:02:50|3742.94|3734.24|3742.7|3734|3742.94|3734.24|3741.74|3733.04|38
1631008980000|2021-09-07 10:03:00|3742.69|3733.99|3742.03|3733.33|3743.07|3734.37|3741.84|3733.14|33
1631008990000|2021-09-07 10:03:10|3742.02|3733.32|3740.66|3731.96|3742.02|3733.32|3739.76|3731.06|36
1631009000000|2021-09-07 10:03:20|3740.63|3731.93|3739.51|3730.81|3740.76|3732.06|3739.51|3730.81|37
1631009010000|2021-09-07 10:03:30|3738.97|3730.27|3740.33|3731.63|3740.58|3731.88|3738.57|3729.87|39
1631009020000|2021-09-07 10:03:40|3740.28|3731.58|3742.42|3733.72|3742.42|3733.72|3739.38|3730.68|39
1631009030000|2021-09-07 10:03:50|3742.35|3733.65|3743.79|3735.09|3744.83|3736.13|3742.35|3733.65|40
1631009040000|2021-09-07 10:04:00|3743.57|3734.87|3744.79|3736.09|3744.79|3736.09|3742.53|3733.83|38
1631009050000|2021-09-07 10:04:10|3744.53|3735.83|3743.42|3734.72|3744.53|3735.83|3742.75|3734.05|39
1631009060000|2021-09-07 10:04:20|3743.48|3734.78|3741.28|3732.58|3744.74|3736.04|3741.15|3732.45|38
1631009070000|2021-09-07 10:04:30|3741.42|3732.72|3743.27|3734.57|3743.98|3735.28|3741.09|3732.39|38
1631009080000|2021-09-07 10:04:40|3742.64|3733.94|3741.27|3732.57|3743.11|3734.41|3741.12|3732.42|39
1631009090000|2021-09-07 10:04:50|3741.16|3732.46|3736.96|3728.26|3741.17|3732.47|3736.96|3728.26|39
1631009100000|2021-09-07 10:05:00|3736.9|3728.2|3738.11|3729.41|3738.11|3729.41|3735.01|3726.31|38
1631009110000|2021-09-07 10:05:10|3738.09|3729.39|3740.69|3731.99|3740.79|3732.09|3737.85|3729.15|39
1631009120000|2021-09-07 10:05:20|3740.65|3731.95|3741.87|3733.17|3741.87|3733.17|3739.3|3730.6|37
1631009130000|2021-09-07 10:05:30|3741.79|3733.09|3740.65|3731.95|3742.08|3733.38|3739.54|3730.84|40
1631009140000|2021-09-07 10:05:40|3740.61|3731.91|3740.65|3731.95|3741.01|3732.31|3740.16|3731.46|39
1631009150000|2021-09-07 10:05:50|3740.6|3731.9|3740.67|3731.97|3741.11|3732.41|3740.47|3731.77|39
1631009160000|2021-09-07 10:06:00|3740.54|3731.84|3740.5|3731.8|3740.85|3732.15|3738.71|3730.01|34
1631009170000|2021-09-07 10:06:10|3740.46|3731.76|3742.69|3733.99|3742.89|3734.19|3739.63|3730.93|37
1631009180000|2021-09-07 10:06:20|3742.08|3733.38|3739.42|3730.72|3742.6|3733.9|3739.21|3730.51|39
1631009190000|2021-09-07 10:06:30|3739.41|3730.71|3736.14|3727.44|3739.41|3730.71|3736.06|3727.36|39
1631009200000|2021-09-07 10:06:40|3735.98|3727.28|3737.89|3729.19|3738.5|3729.8|3735.98|3727.28|37
1631009210000|2021-09-07 10:06:50|3737.7|3729|3733.65|3724.95|3737.7|3729|3733.65|3724.95|38
1631009220000|2021-09-07 10:07:00|3733.56|3724.86|3735.33|3726.63|3735.98|3727.28|3732.8|3724.1|38
1631009230000|2021-09-07 10:07:10|3735.17|3726.47|3735.04|3726.34|3735.61|3726.91|3734.4|3725.7|38
1631009240000|2021-09-07 10:07:20|3735.14|3726.44|3734.62|3725.92|3735.3|3726.6|3733.18|3724.48|36
1631009250000|2021-09-07 10:07:30|3734.63|3725.93|3735.03|3726.33|3736.98|3728.28|3734.58|3725.88|36
1631009260000|2021-09-07 10:07:40|3734.97|3726.27|3737.25|3728.55|3737.25|3728.55|3733.98|3725.28|38
1631009270000|2021-09-07 10:07:50|3737.28|3728.58|3739.92|3731.22|3740.33|3731.63|3737.2|3728.5|32
1631009280000|2021-09-07 10:08:00|3739.86|3731.16|3742.37|3733.67|3742.46|3733.76|3739.62|3730.92|25
1631009290000|2021-09-07 10:08:10|3742.41|3733.71|3743.05|3734.35|3743.28|3734.58|3741.29|3732.59|36
1631009300000|2021-09-07 10:08:20|3742.6|3733.9|3742.95|3734.25|3743.08|3734.38|3741.21|3732.51|39
1631009310000|2021-09-07 10:08:30|3742.96|3734.26|3742.72|3734.02|3743.09|3734.39|3741.78|3733.08|37
1631009320000|2021-09-07 10:08:40|3742.84|3734.14|3741.79|3733.09|3743.03|3734.33|3741.39|3732.69|40
1631009330000|2021-09-07 10:08:50|3741.8|3733.1|3745.28|3736.58|3747.3|3738.6|3741.68|3732.98|40
1631009340000|2021-09-07 10:09:00|3745.3|3736.6|3748.45|3739.75|3748.45|3739.75|3745.11|3736.41|40
1631009350000|2021-09-07 10:09:10|3747.66|3738.96|3745.67|3736.97|3748.82|3740.12|3745.67|3736.97|39
1631009360000|2021-09-07 10:09:20|3745.31|3736.61|3743.5|3734.8|3746.46|3737.76|3743.07|3734.37|37
1631009370000|2021-09-07 10:09:30|3743.08|3734.38|3744.46|3735.76|3745.18|3736.48|3742.71|3734.01|39
1631009380000|2021-09-07 10:09:40|3744.03|3735.33|3741.8|3733.1|3744.03|3735.33|3741.53|3732.83|35
1631009390000|2021-09-07 10:09:50|3742.06|3733.36|3744.54|3735.84|3744.54|3735.84|3741.91|3733.21|35
1631009400000|2021-09-07 10:10:00|3744.69|3735.99|3744.33|3735.63|3744.69|3735.99|3742.28|3733.58|40
1631009410000|2021-09-07 10:10:10|3744.31|3735.61|3742.33|3733.63|3744.31|3735.61|3741.92|3733.22|39
1631009420000|2021-09-07 10:10:20|3742.47|3733.77|3741.67|3732.97|3742.86|3734.16|3741.35|3732.65|37
1631009430000|2021-09-07 10:10:30|3742.57|3733.87|3739.13|3730.43|3742.57|3733.87|3739.05|3730.35|39
1631009440000|2021-09-07 10:10:40|3738.92|3730.22|3739.19|3730.49|3740.66|3731.96|3738.74|3730.04|38
1631009450000|2021-09-07 10:10:50|3739.2|3730.5|3739.88|3731.18|3740.15|3731.45|3737.92|3729.22|37
1631009460000|2021-09-07 10:11:00|3739.89|3731.19|3737.8|3729.1|3740.36|3731.66|3737.8|3729.1|38
1631009470000|2021-09-07 10:11:10|3737.89|3729.19|3739.38|3730.68|3739.38|3730.68|3737.85|3729.15|38
1631009480000|2021-09-07 10:11:20|3739.36|3730.66|3738.36|3729.66|3739.38|3730.68|3737.95|3729.25|38
1631009490000|2021-09-07 10:11:30|3738.23|3729.53|3742.33|3733.63|3742.33|3733.63|3738.21|3729.51|39
1631009500000|2021-09-07 10:11:40|3742.59|3733.89|3740.14|3731.44|3742.97|3734.27|3739.62|3730.92|39
1631009510000|2021-09-07 10:11:50|3740.21|3731.51|3741.66|3732.96|3743.53|3734.83|3740.21|3731.51|39
1631009520000|2021-09-07 10:12:00|3741.51|3732.81|3741.22|3732.52|3741.71|3733.01|3740.47|3731.77|37
1631009530000|2021-09-07 10:12:10|3741.23|3732.53|3743.98|3735.28|3743.99|3735.29|3740.72|3732.02|35
1631009540000|2021-09-07 10:12:20|3744.04|3735.34|3745.96|3737.26|3745.96|3737.26|3743.87|3735.17|28
1631009550000|2021-09-07 10:12:30|3745.89|3737.19|3747.01|3738.31|3747.81|3739.11|3744.39|3735.69|39
1631009560000|2021-09-07 10:12:40|3747.66|3738.96|3747.69|3738.99|3748.5|3739.8|3747.45|3738.75|37
1631009570000|2021-09-07 10:12:50|3747.39|3738.69|3747.82|3739.12|3747.9|3739.2|3746.91|3738.21|38
1631009580000|2021-09-07 10:13:00|3748.09|3739.39|3748.22|3739.52|3748.68|3739.98|3748.03|3739.33|34
1631009590000|2021-09-07 10:13:10|3748.25|3739.55|3748.91|3740.21|3749.03|3740.33|3746.67|3737.97|38
1631009600000|2021-09-07 10:13:20|3748.89|3740.19|3748.2|3739.5|3749.52|3740.82|3748.2|3739.5|38
1631009610000|2021-09-07 10:13:30|3748.05|3739.35|3746.79|3738.09|3749.16|3740.46|3746.79|3738.09|37
1631009620000|2021-09-07 10:13:40|3746.77|3738.07|3748.37|3739.67|3748.46|3739.76|3746.38|3737.68|38
1631009630000|2021-09-07 10:13:50|3748.4|3739.7|3747.31|3738.61|3748.63|3739.93|3746.37|3737.67|37
1631009640000|2021-09-07 10:14:00|3747.4|3738.7|3747.13|3738.43|3747.42|3738.72|3746.3|3737.6|38
1631009650000|2021-09-07 10:14:10|3746.94|3738.24|3747.87|3739.17|3748.24|3739.54|3745.99|3737.29|39
1631009660000|2021-09-07 10:14:20|3747.82|3739.12|3748.53|3739.83|3748.62|3739.92|3747.42|3738.72|34
1631009670000|2021-09-07 10:14:30|3748.47|3739.77|3747.26|3738.56|3748.47|3739.77|3746.66|3737.96|37
1631009680000|2021-09-07 10:14:40|3747.31|3738.61|3747.03|3738.33|3747.41|3738.71|3747|3738.3|33
1631009690000|2021-09-07 10:14:50|3747.04|3738.34|3747.04|3738.34|3747.2|3738.5|3745.48|3736.78|37
1631009700000|2021-09-07 10:15:00|3747.11|3738.41|3745.59|3736.89|3747.21|3738.51|3745.31|3736.61|38
1631009710000|2021-09-07 10:15:10|3745.6|3736.9|3741.55|3732.85|3745.6|3736.9|3741.55|3732.85|39
1631009720000|2021-09-07 10:15:20|3741.54|3732.84|3739.66|3730.96|3741.99|3733.29|3739.66|3730.96|39
1631009730000|2021-09-07 10:15:30|3739.88|3731.18|3740.24|3731.54|3740.3|3731.6|3739.67|3730.97|37
1631009740000|2021-09-07 10:15:40|3740.26|3731.56|3740.15|3731.45|3741.71|3733.01|3740.15|3731.45|29
1631009750000|2021-09-07 10:15:50|3740.14|3731.44|3741.41|3732.71|3741.52|3732.82|3739.79|3731.09|39
1631009760000|2021-09-07 10:16:00|3741.61|3732.91|3740.69|3731.99|3742.54|3733.84|3740.18|3731.48|38
1631009770000|2021-09-07 10:16:10|3740.61|3731.91|3739.05|3730.35|3740.68|3731.98|3738.67|3729.97|36
1631009780000|2021-09-07 10:16:20|3739.01|3730.31|3739.15|3730.45|3739.68|3730.98|3739.01|3730.31|38
1631009790000|2021-09-07 10:16:30|3739.14|3730.44|3739.27|3730.57|3739.68|3730.98|3738.76|3730.06|40
1631009800000|2021-09-07 10:16:40|3739.28|3730.58|3738.32|3729.62|3739.3|3730.6|3737.9|3729.2|37
1631009810000|2021-09-07 10:16:50|3738.35|3729.65|3738.27|3729.57|3738.96|3730.26|3737.66|3728.96|26
1631009820000|2021-09-07 10:17:00|3738.11|3729.41|3737.28|3728.58|3738.11|3729.41|3736.35|3727.65|40
1631009830000|2021-09-07 10:17:10|3737.27|3728.57|3737.43|3728.73|3738.08|3729.38|3737.27|3728.57|34
1631009840000|2021-09-07 10:17:20|3737.41|3728.71|3736.51|3727.81|3737.52|3728.82|3736.13|3727.43|37
1631009850000|2021-09-07 10:17:30|3736.53|3727.83|3735.99|3727.29|3736.82|3728.12|3735.87|3727.17|25
1631009860000|2021-09-07 10:17:40|3736.02|3727.32|3736.09|3727.39|3736.09|3727.39|3734.36|3725.66|32
1631009870000|2021-09-07 10:17:50|3736.23|3727.53|3734.8|3726.1|3736.38|3727.68|3734.8|3726.1|37
1631009880000|2021-09-07 10:18:00|3734.88|3726.18|3734.19|3725.49|3734.88|3726.18|3733.96|3725.26|33
1631009890000|2021-09-07 10:18:10|3734.18|3725.48|3733.94|3725.24|3734.36|3725.66|3732.04|3723.34|37
1631009900000|2021-09-07 10:18:20|3734.13|3725.43|3736.88|3728.18|3736.96|3728.26|3733.81|3725.11|37
1631009910000|2021-09-07 10:18:30|3736.74|3728.04|3737.51|3728.81|3737.64|3728.94|3735.84|3727.14|40
1631009920000|2021-09-07 10:18:40|3737.47|3728.77|3737.27|3728.57|3737.68|3728.98|3735.61|3726.91|38
1631009930000|2021-09-07 10:18:50|3737.28|3728.58|3738.49|3729.79|3738.49|3729.79|3736.73|3728.03|35
1631009940000|2021-09-07 10:19:00|3738.67|3729.97|3736.95|3728.25|3739.19|3730.49|3736.27|3727.57|40
1631009950000|2021-09-07 10:19:10|3736.89|3728.19|3736.25|3727.55|3737.03|3728.33|3735.76|3727.06|40
1631009960000|2021-09-07 10:19:20|3736.21|3727.51|3736.01|3727.31|3736.51|3727.81|3735.66|3726.96|36
1631009970000|2021-09-07 10:19:30|3736|3727.3|3736|3727.3|3736.6|3727.9|3735.7|3727|30
1631009980000|2021-09-07 10:19:40|3736.2|3727.5|3735.44|3726.74|3736.31|3727.61|3734.7|3726|37
1631009990000|2021-09-07 10:19:50|3735.46|3726.76|3736.5|3727.8|3736.5|3727.8|3735.46|3726.76|37
1631010000000|2021-09-07 10:20:00|3736.54|3727.84|3734.9|3726.2|3736.77|3728.07|3734.52|3725.82|40
1631010010000|2021-09-07 10:20:10|3734.91|3726.21|3733.65|3724.95|3734.91|3726.21|3733.36|3724.66|37
1631010020000|2021-09-07 10:20:20|3733.68|3724.98|3731.66|3722.96|3733.86|3725.16|3731.6|3722.9|39
1631010030000|2021-09-07 10:20:30|3731.67|3722.97|3731.49|3722.79|3732.39|3723.69|3731.46|3722.76|37
1631010040000|2021-09-07 10:20:40|3731.42|3722.72|3729.7|3721|3732.05|3723.35|3729.7|3721|39
1631010050000|2021-09-07 10:20:50|3729.48|3720.78|3729.81|3721.11|3729.89|3721.19|3728.11|3719.41|39
1631010060000|2021-09-07 10:21:00|3729.8|3721.1|3726.29|3717.59|3729.89|3721.19|3725.99|3717.29|37
1631010070000|2021-09-07 10:21:10|3726.38|3717.68|3727.3|3718.6|3727.51|3718.81|3725.04|3716.34|39
1631010080000|2021-09-07 10:21:20|3727.41|3718.71|3725.86|3717.16|3727.62|3718.92|3724.46|3715.76|37
1631010090000|2021-09-07 10:21:30|3725.85|3717.15|3726.89|3718.19|3727.19|3718.49|3724.84|3716.14|39
1631010100000|2021-09-07 10:21:40|3727.15|3718.45|3730.83|3722.13|3730.83|3722.13|3727.07|3718.37|40
1631010110000|2021-09-07 10:21:50|3731.53|3722.83|3731.48|3722.78|3732.51|3723.81|3731.31|3722.61|39
1631010120000|2021-09-07 10:22:00|3731.67|3722.97|3731.98|3723.28|3732.02|3723.32|3730.31|3721.61|39
1631010130000|2021-09-07 10:22:10|3732.32|3723.62|3734.04|3725.34|3735.55|3726.85|3732.07|3723.37|39
1631010140000|2021-09-07 10:22:20|3733.75|3725.05|3735.66|3726.96|3736.1|3727.4|3733.19|3724.49|39
1631010150000|2021-09-07 10:22:30|3736.45|3727.75|3734.08|3725.38|3736.47|3727.77|3733.38|3724.68|38
1631010160000|2021-09-07 10:22:40|3734.18|3725.48|3735.88|3727.18|3736|3727.3|3734.17|3725.47|38
1631010170000|2021-09-07 10:22:50|3735.89|3727.19|3736.53|3727.83|3736.53|3727.83|3735.06|3726.36|37
1631010180000|2021-09-07 10:23:00|3736.16|3727.46|3733.09|3724.39|3736.16|3727.46|3733.09|3724.39|38
1631010190000|2021-09-07 10:23:10|3733.15|3724.45|3739.13|3730.43|3739.4|3730.7|3733.03|3724.33|38
1631010200000|2021-09-07 10:23:20|3738.88|3730.18|3741.65|3732.95|3742.11|3733.41|3738.88|3730.18|39
1631010210000|2021-09-07 10:23:30|3741.35|3732.65|3739.35|3730.65|3741.37|3732.67|3739.04|3730.34|38
1631010220000|2021-09-07 10:23:40|3739.45|3730.75|3740.02|3731.32|3740.02|3731.32|3738.55|3729.85|39
1631010230000|2021-09-07 10:23:50|3739.98|3731.28|3741.53|3732.83|3742.22|3733.52|3739.94|3731.24|37
1631010240000|2021-09-07 10:24:00|3741.5|3732.8|3740.94|3732.24|3741.55|3732.85|3739.28|3730.58|39
1631010250000|2021-09-07 10:24:10|3741.05|3732.35|3741.02|3732.32|3743.12|3734.42|3740.65|3731.95|39
1631010260000|2021-09-07 10:24:20|3741.47|3732.77|3744.02|3735.32|3745.21|3736.51|3741.47|3732.77|40
1631010270000|2021-09-07 10:24:30|3744.2|3735.5|3741.02|3732.32|3744.32|3735.62|3740.79|3732.09|38
1631010280000|2021-09-07 10:24:40|3741.08|3732.38|3737.23|3728.53|3741.47|3732.77|3737.23|3728.53|39
1631010290000|2021-09-07 10:24:50|3737.04|3728.34|3736.42|3727.72|3738.52|3729.82|3736.42|3727.72|40
1631010300000|2021-09-07 10:25:00|3736.11|3727.41|3737.05|3728.35|3737.62|3728.92|3735.16|3726.46|38
1631010310000|2021-09-07 10:25:10|3736.53|3727.83|3735.01|3726.31|3737.34|3728.64|3734.97|3726.27|40
1631010320000|2021-09-07 10:25:20|3734.99|3726.29|3737.22|3728.52|3737.22|3728.52|3734.84|3726.14|38
1631010330000|2021-09-07 10:25:30|3737.24|3728.54|3738|3729.3|3738.65|3729.95|3737.24|3728.54|40
1631010340000|2021-09-07 10:25:40|3738.04|3729.34|3738.25|3729.55|3738.42|3729.72|3737.99|3729.29|38
1631010350000|2021-09-07 10:25:50|3738.3|3729.6|3739.63|3730.93|3739.63|3730.93|3737.58|3728.88|40
1631010360000|2021-09-07 10:26:00|3739.85|3731.15|3740.24|3731.54|3740.26|3731.56|3738.81|3730.11|38
1631010370000|2021-09-07 10:26:10|3740.22|3731.52|3746.27|3737.57|3746.27|3737.57|3740.06|3731.36|38
1631010380000|2021-09-07 10:26:20|3745.97|3737.27|3744.46|3735.76|3746.01|3737.31|3743.96|3735.26|40
1631010390000|2021-09-07 10:26:30|3743.96|3735.26|3744.55|3735.85|3744.87|3736.17|3742.37|3733.67|39
1631010400000|2021-09-07 10:26:40|3744.52|3735.82|3744.01|3735.31|3744.52|3735.82|3743.72|3735.02|39
1631010410000|2021-09-07 10:26:50|3744.27|3735.57|3744.01|3735.31|3744.37|3735.67|3743.76|3735.06|35
1631010420000|2021-09-07 10:27:00|3743.94|3735.24|3744.04|3735.34|3744.83|3736.13|3742.83|3734.13|37
1631010430000|2021-09-07 10:27:10|3744.22|3735.52|3745.63|3736.93|3745.74|3737.04|3744.22|3735.52|37
1631010440000|2021-09-07 10:27:20|3745.7|3737|3745.14|3736.44|3745.85|3737.15|3744.06|3735.36|37
1631010450000|2021-09-07 10:27:30|3745.09|3736.39|3744.21|3735.51|3745.18|3736.48|3744.1|3735.4|36
1631010460000|2021-09-07 10:27:40|3744.14|3735.44|3744.78|3736.08|3744.78|3736.08|3744.05|3735.35|35
1631010470000|2021-09-07 10:27:50|3744.81|3736.11|3745.46|3736.76|3745.53|3736.83|3744.57|3735.87|39
1631010480000|2021-09-07 10:28:00|3745.29|3736.59|3757.83|3749.13|3759.93|3751.23|3744.44|3735.74|39
1631010490000|2021-09-07 10:28:10|3757.62|3748.92|3753.37|3744.67|3757.74|3749.04|3750.57|3741.87|39
1631010500000|2021-09-07 10:28:20|3753.4|3744.7|3749.69|3740.99|3753.76|3745.06|3749.69|3740.99|38
1631010510000|2021-09-07 10:28:30|3749.73|3741.03|3751.03|3742.33|3751.12|3742.42|3749.56|3740.86|33
1631010520000|2021-09-07 10:28:40|3750.98|3742.28|3747.86|3739.16|3752.54|3743.84|3747.86|3739.16|39
1631010530000|2021-09-07 10:28:50|3747.8|3739.1|3747.27|3738.57|3747.86|3739.16|3746.97|3738.27|36
1631010540000|2021-09-07 10:29:00|3746.96|3738.26|3746.74|3738.04|3747.66|3738.96|3746.38|3737.68|35
1631010550000|2021-09-07 10:29:10|3747.37|3738.67|3753.48|3744.78|3756.33|3747.63|3747.32|3738.62|37
1631010560000|2021-09-07 10:29:20|3752.89|3744.19|3751.3|3742.6|3754.6|3745.9|3751.3|3742.6|36
1631010570000|2021-09-07 10:29:30|3751.26|3742.56|3755.14|3746.44|3755.14|3746.44|3751.26|3742.56|39
1631010580000|2021-09-07 10:29:40|3755.28|3746.58|3753.68|3744.98|3755.7|3747|3753.04|3744.34|39
1631010590000|2021-09-07 10:29:50|3753.77|3745.07|3756.58|3747.88|3757.72|3749.02|3753.02|3744.32|39
1631010600000|2021-09-07 10:30:00|3756.39|3747.69|3759.95|3751.25|3759.95|3751.25|3756.35|3747.65|38
1631010610000|2021-09-07 10:30:10|3760.35|3751.65|3757.66|3748.96|3760.98|3752.28|3757.02|3748.32|38
1631010620000|2021-09-07 10:30:20|3757.53|3748.83|3756.44|3747.74|3759.34|3750.64|3755.9|3747.2|39
1631010630000|2021-09-07 10:30:30|3755.88|3747.18|3752.63|3743.93|3755.88|3747.18|3752.36|3743.66|39
1631010640000|2021-09-07 10:30:40|3752.55|3743.85|3751.63|3742.93|3754.08|3745.38|3751.63|3742.93|39
1631010650000|2021-09-07 10:30:50|3751.5|3742.8|3751.55|3742.85|3751.83|3743.13|3749.96|3741.26|39
1631010660000|2021-09-07 10:31:00|3751.47|3742.77|3754.54|3745.84|3755|3746.3|3749.45|3740.75|37
1631010670000|2021-09-07 10:31:10|3754.66|3745.96|3755.26|3746.56|3756.34|3747.64|3754.29|3745.59|39
1631010680000|2021-09-07 10:31:20|3755.24|3746.54|3754.17|3745.47|3755.25|3746.55|3753.92|3745.22|37
1631010690000|2021-09-07 10:31:30|3754.18|3745.48|3755.18|3746.48|3755.59|3746.89|3753.95|3745.25|38
1631010700000|2021-09-07 10:31:40|3755.52|3746.82|3758.33|3749.63|3758.68|3749.98|3755.52|3746.82|40
1631010710000|2021-09-07 10:31:50|3758.73|3750.03|3760.88|3752.18|3760.92|3752.22|3758.73|3750.03|36
1631010720000|2021-09-07 10:32:00|3760.97|3752.27|3761.27|3752.57|3761.87|3753.17|3760.32|3751.62|36
1631010730000|2021-09-07 10:32:10|3761.05|3752.35|3761.82|3753.12|3762.9|3754.2|3760.97|3752.27|39
1631010740000|2021-09-07 10:32:20|3761.91|3753.21|3762.01|3753.31|3762.37|3753.67|3761.48|3752.78|39
1631010750000|2021-09-07 10:32:30|3762.04|3753.34|3763.8|3755.1|3764.25|3755.55|3762.01|3753.31|30
1631010760000|2021-09-07 10:32:40|3763.63|3754.93|3762.84|3754.14|3763.74|3755.04|3762.37|3753.67|37
1631010770000|2021-09-07 10:32:50|3762.88|3754.18|3763|3754.3|3763.14|3754.44|3762.78|3754.08|34
1631010780000|2021-09-07 10:33:00|3763.04|3754.34|3763.33|3754.63|3764.15|3755.45|3762.98|3754.28|37
1631010790000|2021-09-07 10:33:10|3763.44|3754.74|3767.03|3758.33|3769.08|3760.38|3763.33|3754.63|38
1631010800000|2021-09-07 10:33:20|3767.39|3758.69|3766.92|3758.22|3769.16|3760.46|3766.45|3757.75|38
1631010810000|2021-09-07 10:33:30|3766.89|3758.19|3767.44|3758.74|3767.91|3759.21|3766.79|3758.09|37
1631010820000|2021-09-07 10:33:40|3767.58|3758.88|3767.84|3759.14|3768.18|3759.48|3767.18|3758.48|38
1631010830000|2021-09-07 10:33:50|3767.86|3759.16|3767.68|3758.98|3768.55|3759.85|3767.62|3758.92|38
1631010840000|2021-09-07 10:34:00|3767.62|3758.92|3763.74|3755.04|3767.62|3758.92|3763.74|3755.04|39
1631010850000|2021-09-07 10:34:10|3763.75|3755.05|3763.5|3754.8|3764.3|3755.6|3763.35|3754.65|36
1631010860000|2021-09-07 10:34:20|3763.54|3754.84|3762.28|3753.58|3763.69|3754.99|3762.28|3753.58|38
1631010870000|2021-09-07 10:34:30|3762.24|3753.54|3762|3753.3|3763.3|3754.6|3760.27|3751.57|39
1631010880000|2021-09-07 10:34:40|3762.29|3753.59|3762.47|3753.77|3762.93|3754.23|3762.04|3753.34|34
1631010890000|2021-09-07 10:34:50|3762.35|3753.65|3765.06|3756.36|3765.1|3756.4|3762.35|3753.65|33
1631010900000|2021-09-07 10:35:00|3765.07|3756.37|3764.48|3755.78|3765.1|3756.4|3763.22|3754.52|36
1631010910000|2021-09-07 10:35:10|3764.28|3755.58|3762.21|3753.51|3764.57|3755.87|3762.17|3753.47|36
1631010920000|2021-09-07 10:35:20|3762.27|3753.57|3760.63|3751.93|3762.65|3753.95|3760.36|3751.66|34
1631010930000|2021-09-07 10:35:30|3760.56|3751.86|3768.81|3760.11|3770.76|3762.06|3760.44|3751.74|36
1631010940000|2021-09-07 10:35:40|3768.12|3759.42|3768.35|3759.65|3768.9|3760.2|3767.9|3759.2|36
1631010950000|2021-09-07 10:35:50|3768.05|3759.35|3769.22|3760.52|3769.55|3760.85|3768.04|3759.34|33
1631010960000|2021-09-07 10:36:00|3769.58|3760.88|3769.82|3761.12|3772.21|3763.51|3769.37|3760.67|35
1631010970000|2021-09-07 10:36:10|3769.79|3761.09|3766.43|3757.73|3769.79|3761.09|3765.96|3757.26|36
1631010980000|2021-09-07 10:36:20|3766.44|3757.74|3768.81|3760.11|3771.31|3762.61|3766.42|3757.72|35
1631010990000|2021-09-07 10:36:30|3768.26|3759.56|3772.16|3763.46|3772.19|3763.49|3767.91|3759.21|37
1631011000000|2021-09-07 10:36:40|3772.08|3763.38|3772.36|3763.66|3773.25|3764.55|3771.52|3762.82|38
1631011010000|2021-09-07 10:36:50|3772.31|3763.61|3770.61|3761.91|3772.39|3763.69|3770.06|3761.36|40
1631011020000|2021-09-07 10:37:00|3770.68|3761.98|3769.61|3760.91|3771.39|3762.69|3769.43|3760.73|37
1631011030000|2021-09-07 10:37:10|3769.68|3760.98|3769.81|3761.11|3770.68|3761.98|3769.46|3760.76|39
1631011040000|2021-09-07 10:37:20|3769.56|3760.86|3772.2|3763.5|3772.2|3763.5|3768.01|3759.31|33
1631011050000|2021-09-07 10:37:30|3772.24|3763.54|3772.81|3764.11|3772.93|3764.23|3772.24|3763.54|23
1631011060000|2021-09-07 10:37:40|3772.82|3764.12|3771.28|3762.58|3773.29|3764.59|3770.59|3761.89|39
1631011070000|2021-09-07 10:37:50|3771.34|3762.64|3770.95|3762.25|3771.34|3762.64|3770.34|3761.64|37
1631011080000|2021-09-07 10:38:00|3770.84|3762.14|3772.33|3763.63|3772.8|3764.1|3770.77|3762.07|32
1631011090000|2021-09-07 10:38:10|3772.37|3763.67|3772.06|3763.36|3772.68|3763.98|3772.01|3763.31|36
1631011100000|2021-09-07 10:38:20|3771.84|3763.14|3769.58|3760.88|3771.85|3763.15|3769.58|3760.88|25
1631011110000|2021-09-07 10:38:30|3770.04|3761.34|3770.62|3761.92|3772.18|3763.48|3770.04|3761.34|35
1631011120000|2021-09-07 10:38:40|3770.72|3762.02|3769.71|3761.01|3770.86|3762.16|3769.28|3760.58|33
1631011130000|2021-09-07 10:38:50|3769.7|3761|3772.03|3763.33|3772.98|3764.28|3768.78|3760.08|30
1631011140000|2021-09-07 10:39:00|3771.86|3763.16|3771.03|3762.33|3771.97|3763.27|3770.9|3762.2|36
1631011150000|2021-09-07 10:39:10|3771.01|3762.31|3772.47|3763.77|3772.87|3764.17|3770.77|3762.07|39
1631011160000|2021-09-07 10:39:20|3772.39|3763.69|3771.39|3762.69|3773.61|3764.91|3770.88|3762.18|40
1631011170000|2021-09-07 10:39:30|3771.35|3762.65|3769.23|3760.53|3771.58|3762.88|3769.23|3760.53|36
1631011180000|2021-09-07 10:39:40|3769.22|3760.52|3779.95|3771.25|3780.21|3771.51|3769.12|3760.42|38
1631011190000|2021-09-07 10:39:50|3780.53|3771.83|3777.85|3769.15|3781|3772.3|3777.57|3768.87|36
1631011200000|2021-09-07 10:40:00|3777.64|3768.94|3776.37|3767.67|3778.35|3769.65|3776.37|3767.67|38
1631011210000|2021-09-07 10:40:10|3776.34|3767.64|3774.38|3765.68|3777.67|3768.97|3773.46|3764.76|38
1631011220000|2021-09-07 10:40:20|3774.69|3765.99|3770.58|3761.88|3774.91|3766.21|3769.33|3760.63|39
1631011230000|2021-09-07 10:40:30|3770.15|3761.45|3774.77|3766.07|3775.76|3767.06|3768.54|3759.84|40
1631011240000|2021-09-07 10:40:40|3774.87|3766.17|3778.48|3769.78|3779.01|3770.31|3774.77|3766.07|37
1631011250000|2021-09-07 10:40:50|3778.68|3769.98|3779.13|3770.43|3780.19|3771.49|3778.68|3769.98|38
1631011260000|2021-09-07 10:41:00|3779.15|3770.45|3778.26|3769.56|3779.27|3770.57|3776.95|3768.25|36
1631011270000|2021-09-07 10:41:10|3778.08|3769.38|3775.35|3766.65|3778.08|3769.38|3774.64|3765.94|39
1631011280000|2021-09-07 10:41:20|3775.25|3766.55|3776.16|3767.46|3776.16|3767.46|3775.25|3766.55|38
1631011290000|2021-09-07 10:41:30|3776.12|3767.42|3771.88|3763.18|3776.66|3767.96|3771.88|3763.18|37
1631011300000|2021-09-07 10:41:40|3772.08|3763.38|3772.12|3763.42|3772.65|3763.95|3770.78|3762.08|39
1631011310000|2021-09-07 10:41:50|3771.18|3762.48|3770.31|3761.61|3771.35|3762.65|3770.13|3761.43|39
1631011320000|2021-09-07 10:42:00|3770.42|3761.72|3770.75|3762.05|3770.88|3762.18|3769.62|3760.92|39
1631011330000|2021-09-07 10:42:10|3770.59|3761.89|3772.29|3763.59|3772.53|3763.83|3770.49|3761.79|37
1631011340000|2021-09-07 10:42:20|3772.27|3763.57|3773.11|3764.41|3773.67|3764.97|3772.06|3763.36|37
1631011350000|2021-09-07 10:42:30|3773|3764.3|3773.23|3764.53|3773.95|3765.25|3771.22|3762.52|39
1631011360000|2021-09-07 10:42:40|3773.06|3764.36|3774.75|3766.05|3775.51|3766.81|3773.06|3764.36|39
1631011370000|2021-09-07 10:42:50|3774.81|3766.11|3773.46|3764.76|3774.86|3766.16|3773.32|3764.62|39
1631011380000|2021-09-07 10:43:00|3773.69|3764.99|3774.12|3765.42|3774.73|3766.03|3772.36|3763.66|38
1631011390000|2021-09-07 10:43:10|3774.03|3765.33|3773.13|3764.43|3774.48|3765.78|3773.02|3764.32|37
1631011400000|2021-09-07 10:43:20|3772.91|3764.21|3773.7|3765|3774.18|3765.48|3772.77|3764.07|35
1631011410000|2021-09-07 10:43:30|3773.67|3764.97|3776.17|3767.47|3776.42|3767.72|3773.67|3764.97|37
1631011420000|2021-09-07 10:43:40|3776.16|3767.46|3777.12|3768.42|3777.31|3768.61|3775.45|3766.75|38
1631011430000|2021-09-07 10:43:50|3776.72|3768.02|3774.47|3765.77|3776.72|3768.02|3774.47|3765.77|38
1631011440000|2021-09-07 10:44:00|3774.46|3765.76|3774.48|3765.78|3774.56|3765.86|3773.39|3764.69|37
1631011450000|2021-09-07 10:44:10|3773.9|3765.2|3771.38|3762.68|3773.9|3765.2|3770.21|3761.51|38
1631011460000|2021-09-07 10:44:20|3771.06|3762.36|3770.58|3761.88|3771.12|3762.42|3768.51|3759.81|39
1631011470000|2021-09-07 10:44:30|3770.67|3761.97|3770.86|3762.16|3771.04|3762.34|3770.03|3761.33|38
1631011480000|2021-09-07 10:44:40|3770.88|3762.18|3772.17|3763.47|3772.49|3763.79|3770.59|3761.89|35
1631011490000|2021-09-07 10:44:50|3772.19|3763.49|3771.73|3763.03|3772.71|3764.01|3771.16|3762.46|40
1631011500000|2021-09-07 10:45:00|3771.77|3763.07|3771.95|3763.25|3772.3|3763.6|3771.51|3762.81|38
1631011510000|2021-09-07 10:45:10|3771.98|3763.28|3768.88|3760.18|3771.98|3763.28|3768.88|3760.18|36
1631011520000|2021-09-07 10:45:20|3768.86|3760.16|3769.9|3761.2|3770.49|3761.79|3768.59|3759.89|38
1631011530000|2021-09-07 10:45:30|3769.86|3761.16|3768.13|3759.43|3769.86|3761.16|3767.94|3759.24|34
1631011540000|2021-09-07 10:45:40|3768.16|3759.46|3770.91|3762.21|3770.91|3762.21|3767.26|3758.56|38
1631011550000|2021-09-07 10:45:50|3771.25|3762.55|3769.93|3761.23|3771.78|3763.08|3769.93|3761.23|39
1631011560000|2021-09-07 10:46:00|3769.9|3761.2|3769.89|3761.19|3770.6|3761.9|3769.07|3760.37|38
1631011570000|2021-09-07 10:46:10|3769.76|3761.06|3767.8|3759.1|3770.05|3761.35|3767.73|3759.03|39
1631011580000|2021-09-07 10:46:20|3767.93|3759.23|3766.86|3758.16|3768.11|3759.41|3766.39|3757.69|37
1631011590000|2021-09-07 10:46:30|3767|3758.3|3766.79|3758.09|3767.56|3758.86|3766.79|3758.09|39
1631011600000|2021-09-07 10:46:40|3766.75|3758.05|3764.48|3755.78|3767.02|3758.32|3764.35|3755.65|39
1631011610000|2021-09-07 10:46:50|3764.53|3755.83|3763.9|3755.2|3764.59|3755.89|3763.32|3754.62|40
1631011620000|2021-09-07 10:47:00|3764|3755.3|3765.63|3756.93|3765.86|3757.16|3763.8|3755.1|40
1631011630000|2021-09-07 10:47:10|3765.5|3756.8|3764.88|3756.18|3765.5|3756.8|3763.84|3755.14|37
1631011640000|2021-09-07 10:47:20|3764.84|3756.14|3767.01|3758.31|3767.48|3758.78|3764.84|3756.14|37
1631011650000|2021-09-07 10:47:30|3767.72|3759.02|3768.49|3759.79|3768.49|3759.79|3766.66|3757.96|39
1631011660000|2021-09-07 10:47:40|3768.45|3759.75|3766.09|3757.39|3768.45|3759.75|3766.09|3757.39|39
1631011670000|2021-09-07 10:47:50|3766.34|3757.64|3766.02|3757.32|3766.41|3757.71|3765.23|3756.53|38
1631011680000|2021-09-07 10:48:00|3766.08|3757.38|3766.03|3757.33|3766.11|3757.41|3765.56|3756.86|38
1631011690000|2021-09-07 10:48:10|3765.89|3757.19|3767.96|3759.26|3767.96|3759.26|3765.86|3757.16|39
1631011700000|2021-09-07 10:48:20|3768.34|3759.64|3769.2|3760.5|3769.8|3761.1|3767.63|3758.93|40
1631011710000|2021-09-07 10:48:30|3769.16|3760.46|3769.27|3760.57|3769.53|3760.83|3768.79|3760.09|38
1631011720000|2021-09-07 10:48:40|3769.24|3760.54|3770.09|3761.39|3770.51|3761.81|3768.96|3760.26|40
1631011730000|2021-09-07 10:48:50|3770.16|3761.46|3769.38|3760.68|3770.54|3761.84|3769.02|3760.32|36
1631011740000|2021-09-07 10:49:00|3769.28|3760.58|3769.78|3761.08|3770.37|3761.67|3769.28|3760.58|36
1631011750000|2021-09-07 10:49:10|3769.57|3760.87|3769.4|3760.7|3770.25|3761.55|3769.35|3760.65|38
1631011760000|2021-09-07 10:49:20|3769.39|3760.69|3769.83|3761.13|3770.07|3761.37|3769.21|3760.51|29
1631011770000|2021-09-07 10:49:30|3769.82|3761.12|3770.34|3761.64|3770.34|3761.64|3769.77|3761.07|34
1631011780000|2021-09-07 10:49:40|3770.37|3761.67|3771.48|3762.78|3772.35|3763.65|3770.37|3761.67|35
1631011790000|2021-09-07 10:49:50|3771.47|3762.77|3770.72|3762.02|3771.8|3763.1|3770.49|3761.79|37
1631011800000|2021-09-07 10:50:00|3770.68|3761.98|3770.87|3762.17|3771.12|3762.42|3770.41|3761.71|36
1631011810000|2021-09-07 10:50:10|3770.86|3762.16|3770.84|3762.14|3771.03|3762.33|3770.7|3762|35
1631011820000|2021-09-07 10:50:20|3770.88|3762.18|3770.25|3761.55|3771.09|3762.39|3769.99|3761.29|37
1631011830000|2021-09-07 10:50:30|3770.21|3761.51|3770.26|3761.56|3770.51|3761.81|3769.98|3761.28|35
1631011840000|2021-09-07 10:50:40|3770.37|3761.67|3771.75|3763.05|3772.64|3763.94|3770.19|3761.49|36
1631011850000|2021-09-07 10:50:50|3771.8|3763.1|3770.96|3762.26|3771.99|3763.29|3770.42|3761.72|38
1631011860000|2021-09-07 10:51:00|3770.95|3762.25|3771.27|3762.57|3771.7|3763|3770.47|3761.77|38
1631011870000|2021-09-07 10:51:10|3771.23|3762.53|3771.45|3762.75|3771.74|3763.04|3771.23|3762.53|39
1631011880000|2021-09-07 10:51:20|3771.52|3762.82|3772.74|3764.04|3773.81|3765.11|3771.21|3762.51|40
1631011890000|2021-09-07 10:51:30|3772.76|3764.06|3772.98|3764.28|3773.29|3764.59|3772.42|3763.72|37
1631011900000|2021-09-07 10:51:40|3772.93|3764.23|3771.9|3763.2|3773.03|3764.33|3771.08|3762.38|33
1631011910000|2021-09-07 10:51:50|3771.95|3763.25|3771.33|3762.63|3772.22|3763.52|3771.04|3762.34|35
1631011920000|2021-09-07 10:52:00|3770.94|3762.24|3771.37|3762.67|3771.4|3762.7|3770.94|3762.24|23
1631011930000|2021-09-07 10:52:10|3771.36|3762.66|3772.44|3763.74|3772.44|3763.74|3770.84|3762.14|29
1631011940000|2021-09-07 10:52:20|3772.48|3763.78|3772.26|3763.56|3772.5|3763.8|3772|3763.3|35
1631011950000|2021-09-07 10:52:30|3772.21|3763.51|3773.61|3764.91|3773.63|3764.93|3772.13|3763.43|34
1631011960000|2021-09-07 10:52:40|3773.68|3764.98|3773.15|3764.45|3773.68|3764.98|3772.88|3764.18|37
1631011970000|2021-09-07 10:52:50|3773.1|3764.4|3771.83|3763.13|3773.1|3764.4|3771.7|3763|34
1631011980000|2021-09-07 10:53:00|3772.22|3763.52|3771.4|3762.7|3772.64|3763.94|3771.4|3762.7|32
1631011990000|2021-09-07 10:53:10|3771.36|3762.66|3771.9|3763.2|3772.72|3764.02|3770.99|3762.29|31
1631012000000|2021-09-07 10:53:20|3771.95|3763.25|3771.22|3762.52|3771.95|3763.25|3771.1|3762.4|36
1631012010000|2021-09-07 10:53:30|3770.48|3761.78|3767.4|3758.7|3771.19|3762.49|3767.4|3758.7|34
1631012020000|2021-09-07 10:53:40|3769.27|3760.57|3768.57|3759.87|3769.34|3760.64|3767.41|3758.71|38
1631012030000|2021-09-07 10:53:50|3768.84|3760.14|3768.32|3759.62|3768.84|3760.14|3767.95|3759.25|39
1631012040000|2021-09-07 10:54:00|3768.34|3759.64|3768.86|3760.16|3769.26|3760.56|3767.25|3758.55|39
1631012050000|2021-09-07 10:54:10|3769.03|3760.33|3771.33|3762.63|3771.33|3762.63|3769.01|3760.31|36
1631012060000|2021-09-07 10:54:20|3771.4|3762.7|3770.96|3762.26|3772.38|3763.68|3770.85|3762.15|32
1631012070000|2021-09-07 10:54:30|3770.98|3762.28|3772.1|3763.4|3772.1|3763.4|3769.78|3761.08|35
1631012080000|2021-09-07 10:54:40|3772.15|3763.45|3772.03|3763.33|3772.43|3763.73|3771.54|3762.84|31
1631012090000|2021-09-07 10:54:50|3772.04|3763.34|3772.54|3763.84|3772.54|3763.84|3771.72|3763.02|27
1631012100000|2021-09-07 10:55:00|3772.48|3763.78|3771.65|3762.95|3772.52|3763.82|3771.65|3762.95|27
1631012110000|2021-09-07 10:55:10|3771.66|3762.96|3771.21|3762.51|3772.17|3763.47|3771.14|3762.44|30
1631012120000|2021-09-07 10:55:20|3771.1|3762.4|3771.75|3763.05|3772.15|3763.45|3771.02|3762.32|37
1631012130000|2021-09-07 10:55:30|3771.57|3762.87|3769.64|3760.94|3771.75|3763.05|3769.57|3760.87|37
1631012140000|2021-09-07 10:55:40|3769.42|3760.72|3769.38|3760.68|3769.77|3761.07|3769.11|3760.41|39
1631012150000|2021-09-07 10:55:50|3769.7|3761|3767.7|3759|3770.16|3761.46|3767.68|3758.98|40
1631012160000|2021-09-07 10:56:00|3767.72|3759.02|3767.52|3758.82|3767.77|3759.07|3767.41|3758.71|27
1631012170000|2021-09-07 10:56:10|3767.51|3758.81|3766.38|3757.68|3767.51|3758.81|3766.14|3757.44|36
1631012180000|2021-09-07 10:56:20|3766.39|3757.69|3766.28|3757.58|3767.02|3758.32|3765.14|3756.44|37
1631012190000|2021-09-07 10:56:30|3765.82|3757.12|3764.64|3755.94|3765.82|3757.12|3764.57|3755.87|39
1631012200000|2021-09-07 10:56:40|3764.86|3756.16|3765.13|3756.43|3765.13|3756.43|3764.5|3755.8|34
1631012210000|2021-09-07 10:56:50|3764.43|3755.73|3765.54|3756.84|3765.57|3756.87|3764.19|3755.49|38
1631012220000|2021-09-07 10:57:00|3765.63|3756.93|3766.71|3758.01|3766.71|3758.01|3765.22|3756.52|37
1631012230000|2021-09-07 10:57:10|3766.8|3758.1|3766.83|3758.13|3767.1|3758.4|3766.31|3757.61|38
1631012240000|2021-09-07 10:57:20|3767.07|3758.37|3765.76|3757.06|3767.07|3758.37|3765.76|3757.06|37
1631012250000|2021-09-07 10:57:30|3765.73|3757.03|3765.27|3756.57|3765.8|3757.1|3765.23|3756.53|29
1631012260000|2021-09-07 10:57:40|3765.24|3756.54|3766.01|3757.31|3766.09|3757.39|3765.24|3756.54|29
1631012270000|2021-09-07 10:57:50|3766.05|3757.35|3766.43|3757.73|3766.61|3757.91|3765.53|3756.83|37
1631012280000|2021-09-07 10:58:00|3766.45|3757.75|3764.97|3756.27|3766.45|3757.75|3764.97|3756.27|32
1631012290000|2021-09-07 10:58:10|3765.19|3756.49|3763.98|3755.28|3765.19|3756.49|3762.14|3753.44|34
1631012300000|2021-09-07 10:58:20|3763.85|3755.15|3766.85|3758.15|3767.03|3758.33|3763.85|3755.15|34
1631012310000|2021-09-07 10:58:30|3766.86|3758.16|3768.5|3759.8|3770.01|3761.31|3766.86|3758.16|30
1631012320000|2021-09-07 10:58:40|3768.39|3759.69|3768.91|3760.21|3769.39|3760.69|3766.59|3757.89|38
1631012330000|2021-09-07 10:58:50|3768.92|3760.22|3768.77|3760.07|3769.27|3760.57|3768.19|3759.49|40
1631012340000|2021-09-07 10:59:00|3768.63|3759.93|3767.42|3758.72|3768.66|3759.96|3766.93|3758.23|38
1631012350000|2021-09-07 10:59:10|3767.31|3758.61|3769|3760.3|3769.22|3760.52|3767.31|3758.61|35
1631012360000|2021-09-07 10:59:20|3768.92|3760.22|3767.01|3758.31|3768.93|3760.23|3766.92|3758.22|36
1631012370000|2021-09-07 10:59:30|3766.99|3758.29|3768.33|3759.63|3769.08|3760.38|3766.86|3758.16|33
1631012380000|2021-09-07 10:59:40|3768.49|3759.79|3769.15|3760.45|3769.33|3760.63|3768.34|3759.64|36
1631012390000|2021-09-07 10:59:50|3769.14|3760.44|3768.62|3759.92|3769.61|3760.91|3768.5|3759.8|35
1631012400000|2021-09-07 11:00:00|3768.58|3759.88|3768.75|3760.05|3769.06|3760.36|3768.39|3759.69|38
1631012410000|2021-09-07 11:00:10|3768.6|3759.9|3768.63|3759.93|3768.74|3760.04|3767.79|3759.09|33
1631012420000|2021-09-07 11:00:20|3768.74|3760.04|3768.36|3759.66|3768.74|3760.04|3768.36|3759.66|27
1631012430000|2021-09-07 11:00:30|3768.31|3759.61|3768.46|3759.76|3768.59|3759.89|3768.27|3759.57|34
1631012440000|2021-09-07 11:00:40|3768.61|3759.91|3767.85|3759.15|3768.88|3760.18|3767.65|3758.95|36
1631012450000|2021-09-07 11:00:50|3767.77|3759.07|3767.69|3758.99|3768|3759.3|3767.19|3758.49|36
1631012460000|2021-09-07 11:01:00|3767.86|3759.16|3767.95|3759.25|3768.04|3759.34|3767.6|3758.9|36
1631012470000|2021-09-07 11:01:10|3767.94|3759.24|3766.35|3757.65|3768|3759.3|3766.32|3757.62|37
1631012480000|2021-09-07 11:01:20|3766.32|3757.62|3766.31|3757.61|3766.54|3757.84|3766.14|3757.44|37
1631012490000|2021-09-07 11:01:30|3766.34|3757.64|3765.33|3756.63|3766.48|3757.78|3765.23|3756.53|38
1631012500000|2021-09-07 11:01:40|3765.45|3756.75|3766.55|3757.85|3766.55|3757.85|3764.64|3755.94|33
1631012510000|2021-09-07 11:01:50|3766.36|3757.66|3766.05|3757.35|3766.4|3757.7|3765.86|3757.16|37
1631012520000|2021-09-07 11:02:00|3765.97|3757.27|3765.16|3756.46|3766.09|3757.39|3765.16|3756.46|38
1631012530000|2021-09-07 11:02:10|3765.31|3756.61|3766.62|3757.92|3767.3|3758.6|3765.31|3756.61|38
1631012540000|2021-09-07 11:02:20|3766.91|3758.21|3766.68|3757.98|3767.07|3758.37|3766.33|3757.63|33
1631012550000|2021-09-07 11:02:30|3766.69|3757.99|3765.18|3756.48|3767.04|3758.34|3765.04|3756.34|37
1631012560000|2021-09-07 11:02:40|3765.2|3756.5|3766.11|3757.41|3766.65|3757.95|3764.64|3755.94|40
1631012570000|2021-09-07 11:02:50|3765.96|3757.26|3769.97|3761.27|3769.97|3761.27|3765.91|3757.21|35
1631012580000|2021-09-07 11:03:00|3770.16|3761.46|3768.7|3760|3772.93|3764.23|3768.7|3760|39
1631012590000|2021-09-07 11:03:10|3769.14|3760.44|3770.52|3761.82|3770.62|3761.92|3769.14|3760.44|38
1631012600000|2021-09-07 11:03:20|3770.24|3761.54|3770.1|3761.4|3770.67|3761.97|3770.02|3761.32|37
1631012610000|2021-09-07 11:03:30|3768.89|3760.19|3767.63|3758.93|3769.01|3760.31|3767.45|3758.75|35
1631012620000|2021-09-07 11:03:40|3767.51|3758.81|3768.34|3759.64|3768.92|3760.22|3767.51|3758.81|36
1631012630000|2021-09-07 11:03:50|3768.3|3759.6|3767.86|3759.16|3768.42|3759.72|3767.68|3758.98|38
1631012640000|2021-09-07 11:04:00|3767.88|3759.18|3765.22|3756.52|3767.93|3759.23|3765.19|3756.49|37
1631012650000|2021-09-07 11:04:10|3765.24|3756.54|3765.32|3756.62|3766.32|3757.62|3765.24|3756.54|36
1631012660000|2021-09-07 11:04:20|3765.66|3756.96|3766.51|3757.81|3766.93|3758.23|3765.52|3756.82|32
1631012670000|2021-09-07 11:04:30|3766.6|3757.9|3766.02|3757.32|3766.74|3758.04|3765.61|3756.91|37
1631012680000|2021-09-07 11:04:40|3766.04|3757.34|3766.06|3757.36|3766.52|3757.82|3765.92|3757.22|29
1631012690000|2021-09-07 11:04:50|3766.17|3757.47|3767.23|3758.53|3767.47|3758.77|3766.09|3757.39|31
1631012700000|2021-09-07 11:05:00|3767.56|3758.86|3767.22|3758.52|3767.56|3758.86|3767|3758.3|22
1631012710000|2021-09-07 11:05:10|3766.74|3758.04|3766.89|3758.19|3767|3758.3|3766.5|3757.8|36
1631012720000|2021-09-07 11:05:20|3766.68|3757.98|3768.28|3759.58|3768.44|3759.74|3766.46|3757.76|39
1631012730000|2021-09-07 11:05:30|3768.27|3759.57|3767.99|3759.29|3768.77|3760.07|3767.55|3758.85|35
1631012740000|2021-09-07 11:05:40|3768.01|3759.31|3767.13|3758.43|3768.19|3759.49|3766.6|3757.9|37
1631012750000|2021-09-07 11:05:50|3767.07|3758.37|3766.06|3757.36|3767.36|3758.66|3765.92|3757.22|35
1631012760000|2021-09-07 11:06:00|3765.71|3757.01|3765.32|3756.62|3766.05|3757.35|3765.32|3756.62|35
1631012770000|2021-09-07 11:06:10|3765.2|3756.5|3765.11|3756.41|3765.43|3756.73|3764.91|3756.21|38
1631012780000|2021-09-07 11:06:20|3764.93|3756.23|3765.01|3756.31|3765.21|3756.51|3764.82|3756.12|35
1631012790000|2021-09-07 11:06:30|3764.98|3756.28|3761.77|3753.07|3765.3|3756.6|3761.71|3753.01|37
1631012800000|2021-09-07 11:06:40|3761.53|3752.83|3760.38|3751.68|3761.53|3752.83|3759.29|3750.59|37
1631012810000|2021-09-07 11:06:50|3760.35|3751.65|3759.34|3750.64|3760.48|3751.78|3759.34|3750.64|35
1631012820000|2021-09-07 11:07:00|3759.43|3750.73|3757.24|3748.54|3759.49|3750.79|3757.24|3748.54|39
1631012830000|2021-09-07 11:07:10|3757.08|3748.38|3758.23|3749.53|3758.51|3749.81|3756.77|3748.07|38
1631012840000|2021-09-07 11:07:20|3758.07|3749.37|3757.02|3748.32|3758.07|3749.37|3756.96|3748.26|38
1631012850000|2021-09-07 11:07:30|3757.04|3748.34|3760.4|3751.7|3760.4|3751.7|3757.04|3748.34|37
1631012860000|2021-09-07 11:07:40|3759.97|3751.27|3759.43|3750.73|3760.43|3751.73|3759.07|3750.37|39
1631012870000|2021-09-07 11:07:50|3759.32|3750.62|3759.41|3750.71|3759.56|3750.86|3759.1|3750.4|35
1631012880000|2021-09-07 11:08:00|3759.32|3750.62|3758.32|3749.62|3759.5|3750.8|3757.84|3749.14|40
1631012890000|2021-09-07 11:08:10|3758.34|3749.64|3760.17|3751.47|3760.23|3751.53|3757.96|3749.26|38
1631012900000|2021-09-07 11:08:20|3760.31|3751.61|3760.34|3751.64|3760.88|3752.18|3759.92|3751.22|36
1631012910000|2021-09-07 11:08:30|3760.49|3751.79|3760.78|3752.08|3761.68|3752.98|3760.49|3751.79|33
1631012920000|2021-09-07 11:08:40|3760.72|3752.02|3760.32|3751.62|3760.95|3752.25|3759.9|3751.2|38
1631012930000|2021-09-07 11:08:50|3760.36|3751.66|3760.94|3752.24|3761.19|3752.49|3759.28|3750.58|32
1631012940000|2021-09-07 11:09:00|3760.95|3752.25|3760.86|3752.16|3761.39|3752.69|3760.39|3751.69|37
1631012950000|2021-09-07 11:09:10|3760.81|3752.11|3763.38|3754.68|3764.01|3755.31|3760.78|3752.08|30
1631012960000|2021-09-07 11:09:20|3764.1|3755.4|3765.18|3756.48|3765.69|3756.99|3763.41|3754.71|35
1631012970000|2021-09-07 11:09:30|3765.54|3756.84|3765.07|3756.37|3766.34|3757.64|3764.61|3755.91|33
1631012980000|2021-09-07 11:09:40|3765.25|3756.55|3764.05|3755.35|3765.56|3756.86|3764.03|3755.33|23
1631012990000|2021-09-07 11:09:50|3763.86|3755.16|3763.5|3754.8|3764.16|3755.46|3763.43|3754.73|31
1631013000000|2021-09-07 11:10:00|3763.38|3754.68|3764.86|3756.16|3765.06|3756.36|3762.93|3754.23|35
1631013010000|2021-09-07 11:10:10|3764.85|3756.15|3767.09|3758.39|3767.09|3758.39|3763.28|3754.58|39
1631013020000|2021-09-07 11:10:20|3767.18|3758.48|3765|3756.3|3767.18|3758.48|3765|3756.3|37
1631013030000|2021-09-07 11:10:30|3765.11|3756.41|3766.31|3757.61|3766.65|3757.95|3764.95|3756.25|38
1631013040000|2021-09-07 11:10:40|3766.32|3757.62|3764.07|3755.37|3766.33|3757.63|3764.07|3755.37|35
1631013050000|2021-09-07 11:10:50|3764.09|3755.39|3762.67|3753.97|3764.23|3755.53|3762.67|3753.97|38
1631013060000|2021-09-07 11:11:00|3762.69|3753.99|3762.96|3754.26|3764.26|3755.56|3762.49|3753.79|39
1631013070000|2021-09-07 11:11:10|3762.83|3754.13|3763.15|3754.45|3763.23|3754.53|3762.77|3754.07|37
1631013080000|2021-09-07 11:11:20|3763.14|3754.44|3760.9|3752.2|3763.16|3754.46|3760.9|3752.2|38
1631013090000|2021-09-07 11:11:30|3760.86|3752.16|3760.82|3752.12|3761.71|3753.01|3760.61|3751.91|38
1631013100000|2021-09-07 11:11:40|3760.99|3752.29|3760.39|3751.69|3760.99|3752.29|3759.84|3751.14|39
1631013110000|2021-09-07 11:11:50|3760.3|3751.6|3760.1|3751.4|3760.37|3751.67|3759.75|3751.05|37
1631013120000|2021-09-07 11:12:00|3760.06|3751.36|3761.37|3752.67|3761.37|3752.67|3760.06|3751.36|36
1631013130000|2021-09-07 11:12:10|3761.96|3753.26|3761.95|3753.25|3762.44|3753.74|3761.94|3753.24|36
1631013140000|2021-09-07 11:12:20|3761.84|3753.14|3761.09|3752.39|3761.99|3753.29|3760.97|3752.27|34
1631013150000|2021-09-07 11:12:30|3761.29|3752.59|3760.78|3752.08|3761.29|3752.59|3760.78|3752.08|37
1631013160000|2021-09-07 11:12:40|3760.32|3751.62|3759.17|3750.47|3760.32|3751.62|3758.62|3749.92|30
1631013170000|2021-09-07 11:12:50|3758.99|3750.29|3759.34|3750.64|3759.63|3750.93|3758.93|3750.23|30
1631013180000|2021-09-07 11:13:00|3759.35|3750.65|3759.19|3750.49|3759.65|3750.95|3759.12|3750.42|33
1631013190000|2021-09-07 11:13:10|3759.23|3750.53|3762.44|3753.74|3762.44|3753.74|3759.17|3750.47|38
1631013200000|2021-09-07 11:13:20|3762.54|3753.84|3763.48|3754.78|3763.89|3755.19|3762.31|3753.61|38
1631013210000|2021-09-07 11:13:30|3763.59|3754.89|3763.75|3755.05|3763.99|3755.29|3763.44|3754.74|38
1631013220000|2021-09-07 11:13:40|3763.01|3754.31|3764.95|3756.25|3764.95|3756.25|3763|3754.3|39
1631013230000|2021-09-07 11:13:50|3764.83|3756.13|3765.46|3756.76|3765.72|3757.02|3764.75|3756.05|39
1631013240000|2021-09-07 11:14:00|3765.32|3756.62|3764.65|3755.95|3765.68|3756.98|3764.39|3755.69|39
1631013250000|2021-09-07 11:14:10|3764.59|3755.89|3765.05|3756.35|3765.31|3756.61|3764.59|3755.89|38
1631013260000|2021-09-07 11:14:20|3765.13|3756.43|3764.07|3755.37|3765.31|3756.61|3763.78|3755.08|29
1631013270000|2021-09-07 11:14:30|3764.13|3755.43|3764.59|3755.89|3765.03|3756.33|3764.13|3755.43|39
1631013280000|2021-09-07 11:14:40|3764.43|3755.73|3766.04|3757.34|3766.04|3757.34|3764.07|3755.37|26
1631013290000|2021-09-07 11:14:50|3765.88|3757.18|3765.8|3757.1|3766|3757.3|3765.69|3756.99|17
1631013300000|2021-09-07 11:15:00|3765.81|3757.11|3766|3757.3|3766.45|3757.75|3765.81|3757.11|25
1631013310000|2021-09-07 11:15:10|3766.22|3757.52|3764.35|3755.65|3766.36|3757.66|3764.35|3755.65|31
1631013320000|2021-09-07 11:15:20|3764.38|3755.68|3764.04|3755.34|3764.56|3755.86|3764.04|3755.34|39
1631013330000|2021-09-07 11:15:30|3764.03|3755.33|3763.45|3754.75|3764.1|3755.4|3763.15|3754.45|36
1631013340000|2021-09-07 11:15:40|3763.43|3754.73|3764.6|3755.9|3765.15|3756.45|3763.43|3754.73|38
1631013350000|2021-09-07 11:15:50|3764.53|3755.83|3762.47|3753.77|3764.53|3755.83|3761.66|3752.96|37
1631013360000|2021-09-07 11:16:00|3762.42|3753.72|3762.51|3753.81|3762.94|3754.24|3762.32|3753.62|37
1631013370000|2021-09-07 11:16:10|3762.15|3753.45|3760.25|3751.55|3762.15|3753.45|3760.25|3751.55|39
1631013380000|2021-09-07 11:16:20|3760.16|3751.46|3761.28|3752.58|3761.89|3753.19|3760.16|3751.46|38
1631013390000|2021-09-07 11:16:30|3761.13|3752.43|3762.57|3753.87|3762.68|3753.98|3761.1|3752.4|37
1631013400000|2021-09-07 11:16:40|3762.72|3754.02|3761.78|3753.08|3762.81|3754.11|3761.78|3753.08|38
1631013410000|2021-09-07 11:16:50|3761.67|3752.97|3761.07|3752.37|3761.74|3753.04|3760.61|3751.91|28
1631013420000|2021-09-07 11:17:00|3761.09|3752.39|3760.84|3752.14|3761.21|3752.51|3760.74|3752.04|31
1631013430000|2021-09-07 11:17:10|3760.92|3752.22|3761.22|3752.52|3761.22|3752.52|3760.44|3751.74|31
1631013440000|2021-09-07 11:17:20|3760.92|3752.22|3762.54|3753.84|3762.6|3753.9|3760.53|3751.83|38
1631013450000|2021-09-07 11:17:30|3762.18|3753.48|3760.89|3752.19|3762.31|3753.61|3760.76|3752.06|30
1631013460000|2021-09-07 11:17:40|3760.76|3752.06|3759.81|3751.11|3760.8|3752.1|3759.55|3750.85|29
1631013470000|2021-09-07 11:17:50|3759.71|3751.01|3759.41|3750.71|3759.9|3751.2|3759.41|3750.71|38
1631013480000|2021-09-07 11:18:00|3759.52|3750.82|3758.5|3749.8|3759.72|3751.02|3758.25|3749.55|36
1631013490000|2021-09-07 11:18:10|3758.69|3749.99|3757.69|3748.99|3758.69|3749.99|3757.2|3748.5|37
1631013500000|2021-09-07 11:18:20|3757.61|3748.91|3755.85|3747.15|3758.2|3749.5|3755.14|3746.44|37
1631013510000|2021-09-07 11:18:30|3755.79|3747.09|3751.59|3742.89|3755.84|3747.14|3748.55|3739.85|39
1631013520000|2021-09-07 11:18:40|3751.85|3743.15|3753.39|3744.69|3754.16|3745.46|3751.85|3743.15|38
1631013530000|2021-09-07 11:18:50|3753.35|3744.65|3752.23|3743.53|3753.45|3744.75|3751.82|3743.12|40
1631013540000|2021-09-07 11:19:00|3752.2|3743.5|3753.86|3745.16|3754.74|3746.04|3752.2|3743.5|38
1631013550000|2021-09-07 11:19:10|3754|3745.3|3756.32|3747.62|3756.32|3747.62|3753.56|3744.86|35
1631013560000|2021-09-07 11:19:20|3756.29|3747.59|3756.23|3747.53|3756.72|3748.02|3755.98|3747.28|35
1631013570000|2021-09-07 11:19:30|3756.3|3747.6|3757.55|3748.85|3757.81|3749.11|3755.74|3747.04|28
1631013580000|2021-09-07 11:19:40|3757.61|3748.91|3759.66|3750.96|3759.86|3751.16|3757.6|3748.9|29
1631013590000|2021-09-07 11:19:50|3759.67|3750.97|3760.26|3751.56|3760.26|3751.56|3759.49|3750.79|15
1631013600000|2021-09-07 11:20:00|3760.73|3752.03|3760.47|3751.77|3761.1|3752.4|3760.45|3751.75|26
1631013610000|2021-09-07 11:20:10|3760.76|3752.06|3762.68|3753.98|3763.3|3754.6|3760.76|3752.06|33
1631013620000|2021-09-07 11:20:20|3762.3|3753.6|3763.4|3754.7|3763.76|3755.06|3761.92|3753.22|38
1631013630000|2021-09-07 11:20:30|3763.77|3755.07|3764.35|3755.65|3765.1|3756.4|3763.43|3754.73|37
1631013640000|2021-09-07 11:20:40|3764.26|3755.56|3764.67|3755.97|3765.02|3756.32|3763.98|3755.28|39
1631013650000|2021-09-07 11:20:50|3764.66|3755.96|3766.13|3757.43|3766.52|3757.82|3763.57|3754.87|37
1631013660000|2021-09-07 11:21:00|3766.53|3757.83|3765.17|3756.47|3766.67|3757.97|3763.73|3755.03|37
1631013670000|2021-09-07 11:21:10|3765.18|3756.48|3763.41|3754.71|3765.51|3756.81|3763.2|3754.5|39
1631013680000|2021-09-07 11:21:20|3763.43|3754.73|3762.32|3753.62|3764.3|3755.6|3761.92|3753.22|37
1631013690000|2021-09-07 11:21:30|3762.51|3753.81|3758.54|3749.84|3763.09|3754.39|3758.45|3749.75|39
1631013700000|2021-09-07 11:21:40|3758.46|3749.76|3758.02|3749.32|3760.17|3751.47|3756.87|3748.17|40
1631013710000|2021-09-07 11:21:50|3757.75|3749.05|3757.13|3748.43|3758.25|3749.55|3756.31|3747.61|38
1631013720000|2021-09-07 11:22:00|3757.14|3748.44|3758.28|3749.58|3758.95|3750.25|3756.26|3747.56|39
1631013730000|2021-09-07 11:22:10|3758.23|3749.53|3757.29|3748.59|3758.23|3749.53|3756.99|3748.29|39
1631013740000|2021-09-07 11:22:20|3757.23|3748.53|3756.86|3748.16|3757.23|3748.53|3756.25|3747.55|39
1631013750000|2021-09-07 11:22:30|3756.91|3748.21|3758.15|3749.45|3758.22|3749.52|3756.91|3748.21|38
1631013760000|2021-09-07 11:22:40|3758.14|3749.44|3757.19|3748.49|3758.75|3750.05|3757.15|3748.45|38
1631013770000|2021-09-07 11:22:50|3757.43|3748.73|3758.97|3750.27|3758.97|3750.27|3757.21|3748.51|38
1631013780000|2021-09-07 11:23:00|3759.1|3750.4|3755.82|3747.12|3759.1|3750.4|3755.53|3746.83|37
1631013790000|2021-09-07 11:23:10|3756.01|3747.31|3756.59|3747.89|3756.71|3748.01|3754.72|3746.02|35
1631013800000|2021-09-07 11:23:20|3756.7|3748|3759.6|3750.9|3759.6|3750.9|3756.14|3747.44|36
1631013810000|2021-09-07 11:23:30|3759.88|3751.18|3762.74|3754.04|3763.04|3754.34|3759.03|3750.33|39
1631013820000|2021-09-07 11:23:40|3762.61|3753.91|3761.95|3753.25|3763.33|3754.63|3761.95|3753.25|39
1631013830000|2021-09-07 11:23:50|3762.27|3753.57|3764.04|3755.34|3765.19|3756.49|3762.1|3753.4|38
1631013840000|2021-09-07 11:24:00|3763.62|3754.92|3762.01|3753.31|3763.64|3754.94|3761.61|3752.91|36
1631013850000|2021-09-07 11:24:10|3762.14|3753.44|3763.5|3754.8|3763.75|3755.05|3762.14|3753.44|37
1631013860000|2021-09-07 11:24:20|3764.13|3755.43|3764.35|3755.65|3764.42|3755.72|3763.77|3755.07|35
1631013870000|2021-09-07 11:24:30|3764.37|3755.67|3762.82|3754.12|3764.37|3755.67|3762.82|3754.12|31
1631013880000|2021-09-07 11:24:40|3762.88|3754.18|3761.1|3752.4|3763.11|3754.41|3761.1|3752.4|33
1631013890000|2021-09-07 11:24:50|3760.83|3752.13|3761.5|3752.8|3761.5|3752.8|3760.38|3751.68|33
1631013900000|2021-09-07 11:25:00|3761.44|3752.74|3760.81|3752.11|3761.44|3752.74|3759.79|3751.09|40
1631013910000|2021-09-07 11:25:10|3760.85|3752.15|3760.02|3751.32|3761.14|3752.44|3759.71|3751.01|38
1631013920000|2021-09-07 11:25:20|3760.05|3751.35|3760.53|3751.83|3761.42|3752.72|3760.05|3751.35|32
1631013930000|2021-09-07 11:25:30|3760.58|3751.88|3766.32|3757.62|3766.54|3757.84|3760.58|3751.88|38
1631013940000|2021-09-07 11:25:40|3766.5|3757.8|3765.29|3756.59|3767.15|3758.45|3764.74|3756.04|37
1631013950000|2021-09-07 11:25:50|3766.37|3757.67|3764.71|3756.01|3766.52|3757.82|3764.02|3755.32|39
1631013960000|2021-09-07 11:26:00|3765.1|3756.4|3764.31|3755.61|3765.28|3756.58|3762.41|3753.71|38
1631013970000|2021-09-07 11:26:10|3764.32|3755.62|3766.2|3757.5|3766.57|3757.87|3764.24|3755.54|37
1631013980000|2021-09-07 11:26:20|3766.41|3757.71|3766.47|3757.77|3766.99|3758.29|3765.48|3756.78|38
1631013990000|2021-09-07 11:26:30|3766.5|3757.8|3766.22|3757.52|3767.24|3758.54|3765.7|3757|39
1631014000000|2021-09-07 11:26:40|3765.82|3757.12|3767.27|3758.57|3767.27|3758.57|3765.7|3757|38
1631014010000|2021-09-07 11:26:50|3767.2|3758.5|3768.4|3759.7|3768.61|3759.91|3767.2|3758.5|37
1631014020000|2021-09-07 11:27:00|3768.3|3759.6|3769.1|3760.4|3769.36|3760.66|3768.11|3759.41|35
1631014030000|2021-09-07 11:27:10|3768.95|3760.25|3766.98|3758.28|3769.11|3760.41|3766.58|3757.88|39
1631014040000|2021-09-07 11:27:20|3766.49|3757.79|3767.13|3758.43|3767.15|3758.45|3766.32|3757.62|35
1631014050000|2021-09-07 11:27:30|3767.21|3758.51|3767.11|3758.41|3767.95|3759.25|3767.1|3758.4|37
1631014060000|2021-09-07 11:27:40|3766.96|3758.26|3767.09|3758.39|3767.5|3758.8|3766.96|3758.26|34
1631014070000|2021-09-07 11:27:50|3767.06|3758.36|3765.54|3756.84|3767.62|3758.92|3765.54|3756.84|35
1631014080000|2021-09-07 11:28:00|3765.76|3757.06|3768.02|3759.32|3768.02|3759.32|3765.52|3756.82|39
1631014090000|2021-09-07 11:28:10|3768.03|3759.33|3771|3762.3|3771.24|3762.54|3768.03|3759.33|37
1631014100000|2021-09-07 11:28:20|3770.91|3762.21|3771.39|3762.69|3771.97|3763.27|3770.91|3762.21|39
1631014110000|2021-09-07 11:28:30|3771.44|3762.74|3769.25|3760.55|3771.86|3763.16|3768.97|3760.27|35
1631014120000|2021-09-07 11:28:40|3769.12|3760.42|3769.55|3760.85|3770.14|3761.44|3769.12|3760.42|39
1631014130000|2021-09-07 11:28:50|3769.49|3760.79|3770.29|3761.59|3770.38|3761.68|3769.49|3760.79|36
1631014140000|2021-09-07 11:29:00|3770.21|3761.51|3770.82|3762.12|3770.96|3762.26|3769.03|3760.33|37
1631014150000|2021-09-07 11:29:10|3770.74|3762.04|3770.31|3761.61|3771.33|3762.63|3770.14|3761.44|34
1631014160000|2021-09-07 11:29:20|3770.29|3761.59|3771.53|3762.83|3771.63|3762.93|3770.29|3761.59|23
1631014170000|2021-09-07 11:29:30|3771.47|3762.77|3770.65|3761.95|3771.59|3762.89|3770.59|3761.89|28
1631014180000|2021-09-07 11:29:40|3770.71|3762.01|3771.6|3762.9|3771.62|3762.92|3770.46|3761.76|37
1631014190000|2021-09-07 11:29:50|3771.57|3762.87|3771.88|3763.18|3772.04|3763.34|3771.39|3762.69|39
1631014200000|2021-09-07 11:30:00|3772.01|3763.31|3771.44|3762.74|3772.09|3763.39|3771.42|3762.72|37
1631014210000|2021-09-07 11:30:10|3771.43|3762.73|3770.68|3761.98|3771.45|3762.75|3770.59|3761.89|34
1631014220000|2021-09-07 11:30:20|3770.7|3762|3770.37|3761.67|3770.9|3762.2|3770.37|3761.67|34
1631014230000|2021-09-07 11:30:30|3770.29|3761.59|3770.2|3761.5|3770.62|3761.92|3770.14|3761.44|31
1631014240000|2021-09-07 11:30:40|3770.21|3761.51|3770.24|3761.54|3770.51|3761.81|3770.11|3761.41|33
1631014250000|2021-09-07 11:30:50|3770.25|3761.55|3771.63|3762.93|3771.7|3763|3770.25|3761.55|30
1631014260000|2021-09-07 11:31:00|3771.68|3762.98|3769.93|3761.23|3771.7|3763|3769.93|3761.23|37
1631014270000|2021-09-07 11:31:10|3769.67|3760.97|3769.62|3760.92|3769.73|3761.03|3769.19|3760.49|35
1631014280000|2021-09-07 11:31:20|3769.43|3760.73|3770.55|3761.85|3771.01|3762.31|3769.43|3760.73|37
1631014290000|2021-09-07 11:31:30|3770.74|3762.04|3769.45|3760.75|3770.74|3762.04|3769.44|3760.74|38
1631014300000|2021-09-07 11:31:40|3769.42|3760.72|3769.23|3760.53|3769.42|3760.72|3767.76|3759.06|37
1631014310000|2021-09-07 11:31:50|3769.22|3760.52|3770.58|3761.88|3770.61|3761.91|3769.03|3760.33|35
1631014320000|2021-09-07 11:32:00|3770.8|3762.1|3768.11|3759.41|3770.85|3762.15|3768.11|3759.41|38
1631014330000|2021-09-07 11:32:10|3767.82|3759.12|3767.43|3758.73|3768.24|3759.54|3767.43|3758.73|36
1631014340000|2021-09-07 11:32:20|3766.99|3758.29|3766.56|3757.86|3767.02|3758.32|3766.39|3757.69|33
1631014350000|2021-09-07 11:32:30|3766.58|3757.88|3767.71|3759.01|3767.76|3759.06|3765.78|3757.08|30
1631014360000|2021-09-07 11:32:40|3767.78|3759.08|3767.39|3758.69|3767.78|3759.08|3767.39|3758.69|31
1631014370000|2021-09-07 11:32:50|3767.33|3758.63|3767.65|3758.95|3767.79|3759.09|3767.31|3758.61|37
1631014380000|2021-09-07 11:33:00|3767.63|3758.93|3767.44|3758.74|3767.63|3758.93|3766.92|3758.22|36
1631014390000|2021-09-07 11:33:10|3767.38|3758.68|3766.16|3757.46|3767.45|3758.75|3766.09|3757.39|34
1631014400000|2021-09-07 11:33:20|3766.07|3757.37|3766.24|3757.54|3766.47|3757.77|3766|3757.3|39
1631014410000|2021-09-07 11:33:30|3766.19|3757.49|3765.71|3757.01|3766.22|3757.52|3765.22|3756.52|38
1631014420000|2021-09-07 11:33:40|3765.68|3756.98|3764.89|3756.19|3765.7|3757|3764.66|3755.96|35
1631014430000|2021-09-07 11:33:50|3764.91|3756.21|3766.68|3757.98|3766.86|3758.16|3764.91|3756.21|37
1631014440000|2021-09-07 11:34:00|3766.72|3758.02|3766.52|3757.82|3766.72|3758.02|3766|3757.3|39
1631014450000|2021-09-07 11:34:10|3766.62|3757.92|3766.08|3757.38|3767.2|3758.5|3766.08|3757.38|35
1631014460000|2021-09-07 11:34:20|3766.09|3757.39|3766.69|3757.99|3766.95|3758.25|3765.91|3757.21|36
1631014470000|2021-09-07 11:34:30|3766.7|3758|3766.41|3757.71|3767.92|3759.22|3766.22|3757.52|37
1631014480000|2021-09-07 11:34:40|3766.4|3757.7|3766.15|3757.45|3766.4|3757.7|3766.04|3757.34|29
1631014490000|2021-09-07 11:34:50|3766.17|3757.47|3766.26|3757.56|3766.46|3757.76|3765.8|3757.1|34
1631014500000|2021-09-07 11:35:00|3766.12|3757.42|3765.93|3757.23|3766.28|3757.58|3765.74|3757.04|33
1631014510000|2021-09-07 11:35:10|3765.92|3757.22|3764.45|3755.75|3766.1|3757.4|3764.45|3755.75|37
1631014520000|2021-09-07 11:35:20|3764.37|3755.67|3764.45|3755.75|3764.67|3755.97|3763.62|3754.92|37
1631014530000|2021-09-07 11:35:30|3764.48|3755.78|3764.58|3755.88|3764.58|3755.88|3763.81|3755.11|35
1631014540000|2021-09-07 11:35:40|3764.61|3755.91|3765.12|3756.42|3765.42|3756.72|3764.61|3755.91|34
1631014550000|2021-09-07 11:35:50|3765.04|3756.34|3765.11|3756.41|3765.49|3756.79|3765.04|3756.34|38
1631014560000|2021-09-07 11:36:00|3765.12|3756.42|3765.19|3756.49|3765.42|3756.72|3764.81|3756.11|35
1631014570000|2021-09-07 11:36:10|3765.21|3756.51|3766.3|3757.6|3767.15|3758.45|3765.18|3756.48|38
1631014580000|2021-09-07 11:36:20|3766.34|3757.64|3765.51|3756.81|3767.03|3758.33|3765.51|3756.81|40
1631014590000|2021-09-07 11:36:30|3765.42|3756.72|3765.25|3756.55|3765.42|3756.72|3765.03|3756.33|34
1631014600000|2021-09-07 11:36:40|3765.29|3756.59|3765.19|3756.49|3765.66|3756.96|3765.17|3756.47|36
1631014610000|2021-09-07 11:36:50|3765.39|3756.69|3764.18|3755.48|3765.62|3756.92|3764.18|3755.48|35
1631014620000|2021-09-07 11:37:00|3764.15|3755.45|3763.11|3754.41|3764.32|3755.62|3762.6|3753.9|39
1631014630000|2021-09-07 11:37:10|3763.37|3754.67|3761.86|3753.16|3764.07|3755.37|3761.69|3752.99|35
1631014640000|2021-09-07 11:37:20|3761.69|3752.99|3763.52|3754.82|3763.93|3755.23|3761.56|3752.86|37
1631014650000|2021-09-07 11:37:30|3763.5|3754.8|3763.39|3754.69|3764.2|3755.5|3763.39|3754.69|33
1631014660000|2021-09-07 11:37:40|3763.42|3754.72|3764.47|3755.77|3764.47|3755.77|3762.34|3753.64|31
1631014670000|2021-09-07 11:37:50|3764.35|3755.65|3763.87|3755.17|3764.35|3755.65|3762.44|3753.74|31
1631014680000|2021-09-07 11:38:00|3764.12|3755.42|3762.88|3754.18|3764.22|3755.52|3762.84|3754.14|31
1631014690000|2021-09-07 11:38:10|3762.89|3754.19|3763.3|3754.6|3763.32|3754.62|3762.48|3753.78|33
1631014700000|2021-09-07 11:38:20|3763.23|3754.53|3763.95|3755.25|3763.95|3755.25|3763.08|3754.38|38
1631014710000|2021-09-07 11:38:30|3763.9|3755.2|3763.74|3755.04|3763.92|3755.22|3763.65|3754.95|36
1631014720000|2021-09-07 11:38:40|3763.85|3755.15|3763.83|3755.13|3764.19|3755.49|3763.82|3755.12|37
1631014730000|2021-09-07 11:38:50|3763.86|3755.16|3762.24|3753.54|3763.86|3755.16|3762.09|3753.39|35
1631014740000|2021-09-07 11:39:00|3762.42|3753.72|3763.98|3755.28|3763.99|3755.29|3762.42|3753.72|31
1631014750000|2021-09-07 11:39:10|3763.99|3755.29|3763.22|3754.52|3764.23|3755.53|3763.22|3754.52|35
1631014760000|2021-09-07 11:39:20|3762.95|3754.25|3762.67|3753.97|3763.03|3754.33|3762.48|3753.78|35
1631014770000|2021-09-07 11:39:30|3762.66|3753.96|3763.25|3754.55|3763.25|3754.55|3762.63|3753.93|27
1631014780000|2021-09-07 11:39:40|3764.38|3755.68|3764.81|3756.11|3764.85|3756.15|3764.38|3755.68|17
1631014790000|2021-09-07 11:39:50|3764.8|3756.1|3764.93|3756.23|3764.95|3756.25|3764.7|3756|15
1631014800000|2021-09-07 11:40:00|3764.83|3756.13|3764.46|3755.76|3765.88|3757.18|3764.46|3755.76|31
1631014810000|2021-09-07 11:40:10|3764.24|3755.54|3763.06|3754.36|3764.24|3755.54|3762.92|3754.22|34
1631014820000|2021-09-07 11:40:20|3763.04|3754.34|3764.26|3755.56|3764.26|3755.56|3763.03|3754.33|34
1631014830000|2021-09-07 11:40:30|3764.41|3755.71|3764.5|3755.8|3764.62|3755.92|3764.09|3755.39|37
1631014840000|2021-09-07 11:40:40|3764.51|3755.81|3764.19|3755.49|3764.62|3755.92|3763.92|3755.22|31
1631014850000|2021-09-07 11:40:50|3764.2|3755.5|3766.6|3757.9|3767.16|3758.46|3764.2|3755.5|34
1631014860000|2021-09-07 11:41:00|3767.07|3758.37|3766.83|3758.13|3767.34|3758.64|3766.6|3757.9|35
1631014870000|2021-09-07 11:41:10|3767.28|3758.58|3768.68|3759.98|3768.68|3759.98|3767.05|3758.35|35
1631014880000|2021-09-07 11:41:20|3768.49|3759.79|3766.72|3758.02|3768.69|3759.99|3766.72|3758.02|36
1631014890000|2021-09-07 11:41:30|3766.86|3758.16|3764.51|3755.81|3766.86|3758.16|3764.49|3755.79|34
1631014900000|2021-09-07 11:41:40|3764.48|3755.78|3763.98|3755.28|3764.51|3755.81|3763.71|3755.01|35
1631014910000|2021-09-07 11:41:50|3763.87|3755.17|3764.65|3755.95|3764.8|3756.1|3763.38|3754.68|34
1631014920000|2021-09-07 11:42:00|3764.68|3755.98|3764.01|3755.31|3764.77|3756.07|3763.86|3755.16|38
1631014930000|2021-09-07 11:42:10|3763.96|3755.26|3763.76|3755.06|3764.09|3755.39|3763.62|3754.92|32
1631014940000|2021-09-07 11:42:20|3763.71|3755.01|3763.41|3754.71|3763.71|3755.01|3763.36|3754.66|24
1631014950000|2021-09-07 11:42:30|3763.35|3754.65|3763|3754.3|3763.4|3754.7|3762.85|3754.15|32
1631014960000|2021-09-07 11:42:40|3763.29|3754.59|3763.16|3754.46|3763.29|3754.59|3762.88|3754.18|30
1631014970000|2021-09-07 11:42:50|3763.18|3754.48|3761.83|3753.13|3763.18|3754.48|3761.68|3752.98|35
1631014980000|2021-09-07 11:43:00|3761.84|3753.14|3761.57|3752.87|3761.93|3753.23|3761.44|3752.74|39
1631014990000|2021-09-07 11:43:10|3761.56|3752.86|3761.77|3753.07|3761.87|3753.17|3761.56|3752.86|34
1631015000000|2021-09-07 11:43:20|3761.78|3753.08|3761.72|3753.02|3762.12|3753.42|3761.69|3752.99|36
1631015010000|2021-09-07 11:43:30|3761.68|3752.98|3761.21|3752.51|3761.7|3753|3760.67|3751.97|32
1631015020000|2021-09-07 11:43:40|3760.91|3752.21|3759.61|3750.91|3760.91|3752.21|3759.36|3750.66|25
1631015030000|2021-09-07 11:43:50|3759.52|3750.82|3760.7|3752|3760.78|3752.08|3759.52|3750.82|37
1631015040000|2021-09-07 11:44:00|3760.74|3752.04|3760.59|3751.89|3761.05|3752.35|3760.14|3751.44|37
1631015050000|2021-09-07 11:44:10|3760.55|3751.85|3760.62|3751.92|3760.99|3752.29|3760.41|3751.71|37
1631015060000|2021-09-07 11:44:20|3760.67|3751.97|3762.42|3753.72|3762.42|3753.72|3760.4|3751.7|34
1631015070000|2021-09-07 11:44:30|3762.46|3753.76|3763.64|3754.94|3764.53|3755.83|3761.96|3753.26|36
1631015080000|2021-09-07 11:44:40|3763.8|3755.1|3763.26|3754.56|3763.94|3755.24|3762.98|3754.28|37
1631015090000|2021-09-07 11:44:50|3763.16|3754.46|3763.59|3754.89|3763.84|3755.14|3761.46|3752.76|37
1631015100000|2021-09-07 11:45:00|3763.53|3754.83|3763.6|3754.9|3764.38|3755.68|3763.43|3754.73|39
1631015110000|2021-09-07 11:45:10|3764.11|3755.41|3765.4|3756.7|3765.51|3756.81|3763.9|3755.2|34
1631015120000|2021-09-07 11:45:20|3765.33|3756.63|3765.66|3756.96|3765.87|3757.17|3765.25|3756.55|40
1631015130000|2021-09-07 11:45:30|3765.56|3756.86|3764.19|3755.49|3765.56|3756.86|3764.06|3755.36|38
1631015140000|2021-09-07 11:45:40|3764.17|3755.47|3763.66|3754.96|3764.4|3755.7|3763.26|3754.56|35
1631015150000|2021-09-07 11:45:50|3763.83|3755.13|3764.19|3755.49|3764.47|3755.77|3763.83|3755.13|38
1631015160000|2021-09-07 11:46:00|3764.18|3755.48|3763.32|3754.62|3764.79|3756.09|3763.32|3754.62|37
1631015170000|2021-09-07 11:46:10|3763.35|3754.65|3760.79|3752.09|3763.35|3754.65|3760.48|3751.78|37
1631015180000|2021-09-07 11:46:20|3760.67|3751.97|3759.66|3750.96|3760.81|3752.11|3759.55|3750.85|34
1631015190000|2021-09-07 11:46:30|3759.87|3751.17|3759.52|3750.82|3760.26|3751.56|3759.48|3750.78|37
1631015200000|2021-09-07 11:46:40|3759.63|3750.93|3759.37|3750.67|3760.02|3751.32|3758.95|3750.25|34
1631015210000|2021-09-07 11:46:50|3759.42|3750.72|3758.1|3749.4|3759.42|3750.72|3758.03|3749.33|31
1631015220000|2021-09-07 11:47:00|3757.77|3749.07|3757.05|3748.35|3757.86|3749.16|3756.65|3747.95|37
1631015230000|2021-09-07 11:47:10|3756.96|3748.26|3757|3748.3|3757|3748.3|3756.71|3748.01|35
1631015240000|2021-09-07 11:47:20|3757.18|3748.48|3756.08|3747.38|3757.67|3748.97|3755.77|3747.07|38
1631015250000|2021-09-07 11:47:30|3756.27|3747.57|3757.82|3749.12|3757.97|3749.27|3756.24|3747.54|37
1631015260000|2021-09-07 11:47:40|3757.5|3748.8|3757.07|3748.37|3757.5|3748.8|3756.84|3748.14|35
1631015270000|2021-09-07 11:47:50|3757.29|3748.59|3758.9|3750.2|3759.27|3750.57|3756.82|3748.12|40
1631015280000|2021-09-07 11:48:00|3758.92|3750.22|3758.66|3749.96|3759.34|3750.64|3758.66|3749.96|36
1631015290000|2021-09-07 11:48:10|3758.72|3750.02|3758.38|3749.68|3759.06|3750.36|3758.38|3749.68|34
1631015300000|2021-09-07 11:48:20|3757.93|3749.23|3757.3|3748.6|3757.93|3749.23|3756.93|3748.23|35
1631015310000|2021-09-07 11:48:30|3757.32|3748.62|3757.15|3748.45|3757.32|3748.62|3757.01|3748.31|34
1631015320000|2021-09-07 11:48:40|3757.11|3748.41|3757.27|3748.57|3757.65|3748.95|3756.93|3748.23|34
1631015330000|2021-09-07 11:48:50|3757.26|3748.56|3756.84|3748.14|3757.75|3749.05|3756.71|3748.01|38
1631015340000|2021-09-07 11:49:00|3756.67|3747.97|3756.99|3748.29|3757.04|3748.34|3756.44|3747.74|38
1631015350000|2021-09-07 11:49:10|3757.03|3748.33|3757.94|3749.24|3758.07|3749.37|3756.97|3748.27|37
1631015360000|2021-09-07 11:49:20|3757.63|3748.93|3757.06|3748.36|3759.61|3750.91|3757.03|3748.33|38
1631015370000|2021-09-07 11:49:30|3757.05|3748.35|3757.67|3748.97|3757.78|3749.08|3756.98|3748.28|39
1631015380000|2021-09-07 11:49:40|3757.56|3748.86|3757.46|3748.76|3757.7|3749|3757.39|3748.69|37
1631015390000|2021-09-07 11:49:50|3757.45|3748.75|3758.64|3749.94|3758.95|3750.25|3757.07|3748.37|36
1631015400000|2021-09-07 11:50:00|3758.63|3749.93|3757.3|3748.6|3758.76|3750.06|3757.18|3748.48|36
1631015410000|2021-09-07 11:50:10|3757.34|3748.64|3757.53|3748.83|3757.63|3748.93|3756.73|3748.03|37
1631015420000|2021-09-07 11:50:20|3757.34|3748.64|3757.1|3748.4|3757.42|3748.72|3757.1|3748.4|33
1631015430000|2021-09-07 11:50:30|3757.09|3748.39|3757.4|3748.7|3757.45|3748.75|3757.05|3748.35|37
1631015440000|2021-09-07 11:50:40|3757.38|3748.68|3757.18|3748.48|3757.42|3748.72|3757.03|3748.33|31
1631015450000|2021-09-07 11:50:50|3757.21|3748.51|3757.34|3748.64|3757.51|3748.81|3757.15|3748.45|33
1631015460000|2021-09-07 11:51:00|3757.31|3748.61|3758.05|3749.35|3758.34|3749.64|3757.18|3748.48|34
1631015470000|2021-09-07 11:51:10|3758.07|3749.37|3757.64|3748.94|3758.31|3749.61|3757.33|3748.63|34
1631015480000|2021-09-07 11:51:20|3757.54|3748.84|3757.72|3749.02|3757.85|3749.15|3757.54|3748.84|35
1631015490000|2021-09-07 11:51:30|3757.77|3749.07|3757.76|3749.06|3757.79|3749.09|3757.46|3748.76|22
1631015500000|2021-09-07 11:51:40|3757.72|3749.02|3757.08|3748.38|3757.79|3749.09|3757|3748.3|25
1631015510000|2021-09-07 11:51:50|3756.94|3748.24|3757.49|3748.79|3757.71|3749.01|3756.94|3748.24|39
1631015520000|2021-09-07 11:52:00|3757.47|3748.77|3755.52|3746.82|3757.47|3748.77|3755.08|3746.38|37
1631015530000|2021-09-07 11:52:10|3755.46|3746.76|3756.71|3748.01|3757.13|3748.43|3755.14|3746.44|39
1631015540000|2021-09-07 11:52:20|3756.76|3748.06|3757.05|3748.35|3757.25|3748.55|3756.67|3747.97|34
1631015550000|2021-09-07 11:52:30|3757.06|3748.36|3757.26|3748.56|3757.82|3749.12|3756.93|3748.23|35
1631015560000|2021-09-07 11:52:40|3757.08|3748.38|3756.9|3748.2|3757.42|3748.72|3756.21|3747.51|38
1631015570000|2021-09-07 11:52:50|3756.93|3748.23|3756.96|3748.26|3757.8|3749.1|3756.93|3748.23|34
1631015580000|2021-09-07 11:53:00|3757.13|3748.43|3757.15|3748.45|3757.23|3748.53|3756.69|3747.99|38
1631015590000|2021-09-07 11:53:10|3757.12|3748.42|3756.73|3748.03|3757.26|3748.56|3756.59|3747.89|37
1631015600000|2021-09-07 11:53:20|3756.7|3748|3756.55|3747.85|3756.72|3748.02|3756.39|3747.69|33
1631015610000|2021-09-07 11:53:30|3756.5|3747.8|3756.39|3747.69|3756.69|3747.99|3756.33|3747.63|36
1631015620000|2021-09-07 11:53:40|3756.36|3747.66|3756.36|3747.66|3756.67|3747.97|3756.29|3747.59|32
1631015630000|2021-09-07 11:53:50|3756.32|3747.62|3756.01|3747.31|3756.9|3748.2|3755.69|3746.99|38
1631015640000|2021-09-07 11:54:00|3755.93|3747.23|3755.88|3747.18|3756.29|3747.59|3755.88|3747.18|31
1631015650000|2021-09-07 11:54:10|3755.95|3747.25|3755.4|3746.7|3756.08|3747.38|3755.26|3746.56|34
1631015660000|2021-09-07 11:54:20|3755.36|3746.66|3754.72|3746.02|3755.36|3746.66|3754.71|3746.01|37
1631015670000|2021-09-07 11:54:30|3754.36|3745.66|3754.11|3745.41|3754.74|3746.04|3753.31|3744.61|40
1631015680000|2021-09-07 11:54:40|3754.27|3745.57|3752.1|3743.4|3754.37|3745.67|3752.02|3743.32|37
1631015690000|2021-09-07 11:54:50|3752.42|3743.72|3750.32|3741.62|3753.15|3744.45|3750.21|3741.51|40
1631015700000|2021-09-07 11:55:00|3750.3|3741.6|3749.81|3741.11|3750.37|3741.67|3749.37|3740.67|36
1631015710000|2021-09-07 11:55:10|3749.78|3741.08|3752.46|3743.76|3752.46|3743.76|3749.75|3741.05|36
1631015720000|2021-09-07 11:55:20|3752.55|3743.85|3753.56|3744.86|3754.03|3745.33|3752.44|3743.74|35
1631015730000|2021-09-07 11:55:30|3753.61|3744.91|3754.04|3745.34|3755.09|3746.39|3753.46|3744.76|38
1631015740000|2021-09-07 11:55:40|3753.9|3745.2|3754.52|3745.82|3755.19|3746.49|3753.86|3745.16|32
1631015750000|2021-09-07 11:55:50|3754.74|3746.04|3757.06|3748.36|3757.15|3748.45|3754.54|3745.84|29
1631015760000|2021-09-07 11:56:00|3757.08|3748.38|3757.7|3749|3759.17|3750.47|3756.96|3748.26|36
1631015770000|2021-09-07 11:56:10|3757.68|3748.98|3759.5|3750.8|3759.5|3750.8|3757.68|3748.98|32
1631015780000|2021-09-07 11:56:20|3759.49|3750.79|3760.1|3751.4|3760.1|3751.4|3758.93|3750.23|33
1631015790000|2021-09-07 11:56:30|3759.87|3751.17|3759.82|3751.12|3760.24|3751.54|3758.02|3749.32|28
1631015800000|2021-09-07 11:56:40|3759.84|3751.14|3759.57|3750.87|3760.43|3751.73|3759.52|3750.82|33
1631015810000|2021-09-07 11:56:50|3759.82|3751.12|3759.86|3751.16|3760.27|3751.57|3759.69|3750.99|35
1631015820000|2021-09-07 11:57:00|3759.72|3751.02|3760.11|3751.41|3760.2|3751.5|3759.45|3750.75|33
1631015830000|2021-09-07 11:57:10|3760.02|3751.32|3762.17|3753.47|3762.4|3753.7|3760.02|3751.32|33
1631015840000|2021-09-07 11:57:20|3762.16|3753.46|3762.59|3753.89|3762.85|3754.15|3762.01|3753.31|32
1631015850000|2021-09-07 11:57:30|3762.82|3754.12|3762.5|3753.8|3762.99|3754.29|3762.42|3753.72|29
1631015860000|2021-09-07 11:57:40|3762.73|3754.03|3761.27|3752.57|3762.73|3754.03|3761.2|3752.5|34
1631015870000|2021-09-07 11:57:50|3761.08|3752.38|3760.78|3752.08|3761.86|3753.16|3760.25|3751.55|40
1631015880000|2021-09-07 11:58:00|3760.88|3752.18|3759.06|3750.36|3760.99|3752.29|3759.06|3750.36|38
1631015890000|2021-09-07 11:58:10|3759.24|3750.54|3759.38|3750.68|3759.39|3750.69|3758.32|3749.62|30
1631015900000|2021-09-07 11:58:20|3759.37|3750.67|3759.47|3750.77|3759.51|3750.81|3758.95|3750.25|34
1631015910000|2021-09-07 11:58:30|3759.4|3750.7|3756.39|3747.69|3759.4|3750.7|3756.01|3747.31|39
1631015920000|2021-09-07 11:58:40|3756.33|3747.63|3756.41|3747.71|3756.46|3747.76|3755.94|3747.24|38
1631015930000|2021-09-07 11:58:50|3756.42|3747.72|3755.85|3747.15|3756.42|3747.72|3755.09|3746.39|35
1631015940000|2021-09-07 11:59:00|3756.04|3747.34|3757.37|3748.67|3757.5|3748.8|3755.78|3747.08|37
1631015950000|2021-09-07 11:59:10|3757.36|3748.66|3757.25|3748.55|3758.87|3750.17|3757.06|3748.36|37
1631015960000|2021-09-07 11:59:20|3757.14|3748.44|3756.72|3748.02|3757.14|3748.44|3755.34|3746.64|38
1631015970000|2021-09-07 11:59:30|3756.99|3748.29|3758.83|3750.13|3759.79|3751.09|3756.86|3748.16|32
1631015980000|2021-09-07 11:59:40|3758.7|3750|3755.95|3747.25|3758.71|3750.01|3755.94|3747.24|38
1631015990000|2021-09-07 11:59:50|3755.93|3747.23|3754.25|3745.55|3756.32|3747.62|3753.96|3745.26|37
1631016000000|2021-09-07 12:00:00|3754.33|3745.63|3750.28|3741.58|3754.67|3745.97|3750.07|3741.37|38
1631016010000|2021-09-07 12:00:10|3750.31|3741.61|3751.09|3742.39|3751.12|3742.42|3750.19|3741.49|32
1631016020000|2021-09-07 12:00:20|3751.2|3742.5|3750.91|3742.21|3752.55|3743.85|3750.91|3742.21|34
1631016030000|2021-09-07 12:00:30|3750.65|3741.95|3751.7|3743|3751.94|3743.24|3750.23|3741.53|36
1631016040000|2021-09-07 12:00:40|3751.83|3743.13|3751.75|3743.05|3751.85|3743.15|3751.33|3742.63|29
1631016050000|2021-09-07 12:00:50|3751.73|3743.03|3751.72|3743.02|3751.78|3743.08|3751.59|3742.89|26
1631016060000|2021-09-07 12:01:00|3751.71|3743.01|3751.28|3742.58|3751.71|3743.01|3750.78|3742.08|33
1631016070000|2021-09-07 12:01:10|3750.99|3742.29|3749.5|3740.8|3751.25|3742.55|3749.39|3740.69|37
1631016080000|2021-09-07 12:01:20|3749.52|3740.82|3750.8|3742.1|3750.8|3742.1|3748.58|3739.88|38
1631016090000|2021-09-07 12:01:30|3750.79|3742.09|3750.99|3742.29|3751.12|3742.42|3749.94|3741.24|39
1631016100000|2021-09-07 12:01:40|3751.08|3742.38|3754.79|3746.09|3754.89|3746.19|3750.7|3742|34
1631016110000|2021-09-07 12:01:50|3754.85|3746.15|3756.62|3747.92|3757.4|3748.7|3754.38|3745.68|37
1631016120000|2021-09-07 12:02:00|3756.41|3747.71|3756.95|3748.25|3758.3|3749.6|3756.23|3747.53|38
1631016130000|2021-09-07 12:02:10|3756.94|3748.24|3759.55|3750.85|3759.55|3750.85|3756.79|3748.09|38
1631016140000|2021-09-07 12:02:20|3759.41|3750.71|3759.77|3751.07|3762.1|3753.4|3759.41|3750.71|38
1631016150000|2021-09-07 12:02:30|3758.34|3749.64|3760.34|3751.64|3760.34|3751.64|3754.14|3745.44|39
1631016160000|2021-09-07 12:02:40|3760.08|3751.38|3760.71|3752.01|3760.97|3752.27|3759.51|3750.81|37
1631016170000|2021-09-07 12:02:50|3760.69|3751.99|3757.02|3748.32|3762.54|3753.84|3754.55|3745.85|39
1631016180000|2021-09-07 12:03:00|3756.77|3748.07|3758.97|3750.27|3760.41|3751.71|3756.77|3748.07|39
1631016190000|2021-09-07 12:03:10|3759.07|3750.37|3758.43|3749.73|3759.24|3750.54|3758.43|3749.73|37
1631016200000|2021-09-07 12:03:20|3757.56|3748.86|3758.87|3750.17|3758.89|3750.19|3756.19|3747.49|36
1631016210000|2021-09-07 12:03:30|3758.81|3750.11|3758.93|3750.23|3758.99|3750.29|3758.57|3749.87|32
1631016220000|2021-09-07 12:03:40|3758.92|3750.22|3759.83|3751.13|3759.85|3751.15|3757.88|3749.18|35
1631016230000|2021-09-07 12:03:50|3760.1|3751.4|3759.84|3751.14|3760.37|3751.67|3759.75|3751.05|33
1631016240000|2021-09-07 12:04:00|3759.88|3751.18|3759.9|3751.2|3759.99|3751.29|3759.71|3751.01|33
1631016250000|2021-09-07 12:04:10|3759.89|3751.19|3760.09|3751.39|3760.18|3751.48|3759.64|3750.94|34
1631016260000|2021-09-07 12:04:20|3760.41|3751.71|3762.5|3753.8|3762.5|3753.8|3760.41|3751.71|37
1631016270000|2021-09-07 12:04:30|3762.43|3753.73|3762.35|3753.65|3762.63|3753.93|3762.05|3753.35|32
1631016280000|2021-09-07 12:04:40|3762.39|3753.69|3762.7|3754|3762.83|3754.13|3762.34|3753.64|30
1631016290000|2021-09-07 12:04:50|3762.68|3753.98|3763.08|3754.38|3763.42|3754.72|3762.56|3753.86|24
1631016300000|2021-09-07 12:05:00|3763.15|3754.45|3763.15|3754.45|3763.42|3754.72|3762.94|3754.24|27
1631016310000|2021-09-07 12:05:10|3763.08|3754.38|3765.61|3756.91|3766.5|3757.8|3762.64|3753.94|39
1631016320000|2021-09-07 12:05:20|3765.6|3756.9|3765.76|3757.06|3765.97|3757.27|3765.57|3756.87|36
1631016330000|2021-09-07 12:05:30|3765.75|3757.05|3763.52|3754.82|3765.75|3757.05|3762.45|3753.75|37
1631016340000|2021-09-07 12:05:40|3763.58|3754.88|3763.56|3754.86|3763.82|3755.12|3763.48|3754.78|31
1631016350000|2021-09-07 12:05:50|3763.59|3754.89|3764.08|3755.38|3764.08|3755.38|3763.59|3754.89|22
1631016360000|2021-09-07 12:06:00|3764.06|3755.36|3763.16|3754.46|3764.1|3755.4|3762.13|3753.43|30
1631016370000|2021-09-07 12:06:10|3763.12|3754.42|3763.93|3755.23|3763.93|3755.23|3763.12|3754.42|39
1631016380000|2021-09-07 12:06:20|3763.6|3754.9|3764.23|3755.53|3764.77|3756.07|3763.6|3754.9|32
1631016390000|2021-09-07 12:06:30|3764.16|3755.46|3765.09|3756.39|3765.2|3756.5|3764.04|3755.34|26
1631016400000|2021-09-07 12:06:40|3765.43|3756.73|3767.33|3758.63|3767.33|3758.63|3765.27|3756.57|34
1631016410000|2021-09-07 12:06:50|3767.31|3758.61|3766.73|3758.03|3767.75|3759.05|3766.68|3757.98|33
1631016420000|2021-09-07 12:07:00|3767.02|3758.32|3767.28|3758.58|3767.49|3758.79|3766.92|3758.22|35
1631016430000|2021-09-07 12:07:10|3767.29|3758.59|3767.12|3758.42|3767.44|3758.74|3766.71|3758.01|36
1631016440000|2021-09-07 12:07:20|3766.89|3758.19|3767.21|3758.51|3767.24|3758.54|3766.69|3757.99|29
1631016450000|2021-09-07 12:07:30|3767.2|3758.5|3767.41|3758.71|3768.01|3759.31|3767.01|3758.31|36
1631016460000|2021-09-07 12:07:40|3767.42|3758.72|3765.17|3756.47|3767.74|3759.04|3765.17|3756.47|36
1631016470000|2021-09-07 12:07:50|3765.1|3756.4|3765.42|3756.72|3765.52|3756.82|3764.78|3756.08|34
1631016480000|2021-09-07 12:08:00|3765.47|3756.77|3761.12|3752.42|3765.47|3756.77|3761|3752.3|36
1631016490000|2021-09-07 12:08:10|3761.08|3752.38|3762.98|3754.28|3763.52|3754.82|3761.03|3752.33|29
1631016500000|2021-09-07 12:08:20|3762.55|3753.85|3763|3754.3|3764.02|3755.32|3762.54|3753.84|38
1631016510000|2021-09-07 12:08:30|3762.75|3754.05|3763.27|3754.57|3763.27|3754.57|3762.15|3753.45|34
1631016520000|2021-09-07 12:08:40|3763.2|3754.5|3762.89|3754.19|3763.4|3754.7|3762.51|3753.81|31
1631016530000|2021-09-07 12:08:50|3762.85|3754.15|3763.04|3754.34|3763.06|3754.36|3762.68|3753.98|34
1631016540000|2021-09-07 12:09:00|3762.94|3754.24|3762.64|3753.94|3763.07|3754.37|3762.59|3753.89|33
1631016550000|2021-09-07 12:09:10|3762.63|3753.93|3764.3|3755.6|3764.3|3755.6|3762.59|3753.89|37
1631016560000|2021-09-07 12:09:20|3764.33|3755.63|3763.89|3755.19|3764.53|3755.83|3763.82|3755.12|38
1631016570000|2021-09-07 12:09:30|3763.88|3755.18|3764.25|3755.55|3764.32|3755.62|3763.8|3755.1|35
1631016580000|2021-09-07 12:09:40|3764.32|3755.62|3762.86|3754.16|3764.32|3755.62|3762.07|3753.37|33
1631016590000|2021-09-07 12:09:50|3762.41|3753.71|3758.99|3750.29|3762.41|3753.71|3758.99|3750.29|38
1631016600000|2021-09-07 12:10:00|3759.15|3750.45|3759.22|3750.52|3760.12|3751.42|3759.02|3750.32|38
1631016610000|2021-09-07 12:10:10|3759.21|3750.51|3756.32|3747.62|3759.21|3750.51|3756.18|3747.48|29
1631016620000|2021-09-07 12:10:20|3756.37|3747.67|3756.03|3747.33|3757.05|3748.35|3755.9|3747.2|39
1631016630000|2021-09-07 12:10:30|3755.99|3747.29|3756.16|3747.46|3756.43|3747.73|3755.9|3747.2|35
1631016640000|2021-09-07 12:10:40|3756.1|3747.4|3755.42|3746.72|3756.47|3747.77|3755.42|3746.72|37
1631016650000|2021-09-07 12:10:50|3755.44|3746.74|3755.57|3746.87|3756.2|3747.5|3755.08|3746.38|35
1631016660000|2021-09-07 12:11:00|3755.61|3746.91|3755.95|3747.25|3756.06|3747.36|3755.61|3746.91|33
1631016670000|2021-09-07 12:11:10|3755.98|3747.28|3755.88|3747.18|3756.04|3747.34|3755.79|3747.09|34
1631016680000|2021-09-07 12:11:20|3755.81|3747.11|3756.01|3747.31|3756.01|3747.31|3755.41|3746.71|37
1631016690000|2021-09-07 12:11:30|3755.97|3747.27|3756.11|3747.41|3756.36|3747.66|3755.92|3747.22|36
1631016700000|2021-09-07 12:11:40|3756.24|3747.54|3755.38|3746.68|3756.34|3747.64|3755.27|3746.57|34
1631016710000|2021-09-07 12:11:50|3755.32|3746.62|3754.46|3745.76|3755.41|3746.71|3754.04|3745.34|33
1631016720000|2021-09-07 12:12:00|3754.4|3745.7|3755.25|3746.55|3755.48|3746.78|3754.18|3745.48|30
1631016730000|2021-09-07 12:12:10|3755.22|3746.52|3755.15|3746.45|3755.38|3746.68|3755.14|3746.44|20
1631016740000|2021-09-07 12:12:20|3755.13|3746.43|3755.14|3746.44|3755.21|3746.51|3755.11|3746.41|23
1631016750000|2021-09-07 12:12:30|3755.11|3746.41|3754.59|3745.89|3755.11|3746.41|3754.59|3745.89|13
1631016760000|2021-09-07 12:12:40|3754.61|3745.91|3754.6|3745.9|3754.82|3746.12|3754.59|3745.89|22
1631016770000|2021-09-07 12:12:50|3754.66|3745.96|3754.82|3746.12|3754.89|3746.19|3754.6|3745.9|31
1631016780000|2021-09-07 12:13:00|3754.86|3746.16|3754.13|3745.43|3754.91|3746.21|3754.13|3745.43|34
1631016790000|2021-09-07 12:13:10|3754.14|3745.44|3753.99|3745.29|3754.4|3745.7|3751.13|3742.43|35
1631016800000|2021-09-07 12:13:20|3753.96|3745.26|3752.74|3744.04|3754.38|3745.68|3752.74|3744.04|40
1631016810000|2021-09-07 12:13:30|3752.88|3744.18|3751.91|3743.21|3753.33|3744.63|3751.53|3742.83|37
1631016820000|2021-09-07 12:13:40|3751.92|3743.22|3751.82|3743.12|3752.5|3743.8|3751.42|3742.72|36
1631016830000|2021-09-07 12:13:50|3751.83|3743.13|3751.09|3742.39|3751.91|3743.21|3750.43|3741.73|35
1631016840000|2021-09-07 12:14:00|3751.04|3742.34|3749.57|3740.87|3751.16|3742.46|3749.57|3740.87|35
1631016850000|2021-09-07 12:14:10|3749.71|3741.01|3748.98|3740.28|3749.71|3741.01|3748.92|3740.22|34
1631016860000|2021-09-07 12:14:20|3749.2|3740.5|3748.91|3740.21|3749.2|3740.5|3748.66|3739.96|31
1631016870000|2021-09-07 12:14:30|3748.92|3740.22|3752.14|3743.44|3752.84|3744.14|3748.65|3739.95|36
1631016880000|2021-09-07 12:14:40|3751.97|3743.27|3751.47|3742.77|3751.97|3743.27|3750.23|3741.53|39
1631016890000|2021-09-07 12:14:50|3751.25|3742.55|3749.99|3741.29|3751.25|3742.55|3749.96|3741.26|38
1631016900000|2021-09-07 12:15:00|3749.85|3741.15|3749.81|3741.11|3749.85|3741.15|3749.22|3740.52|37
1631016910000|2021-09-07 12:15:10|3749.49|3740.79|3750.29|3741.59|3750.43|3741.73|3749.27|3740.57|33
1631016920000|2021-09-07 12:15:20|3750.31|3741.61|3749.45|3740.75|3750.84|3742.14|3749.45|3740.75|30
1631016930000|2021-09-07 12:15:30|3749.53|3740.83|3748.12|3739.42|3749.95|3741.25|3748.12|3739.42|36
1631016940000|2021-09-07 12:15:40|3748.05|3739.35|3746.84|3738.14|3748.05|3739.35|3746.61|3737.91|36
1631016950000|2021-09-07 12:15:50|3746.75|3738.05|3747.5|3738.8|3747.75|3739.05|3746.73|3738.03|39
1631016960000|2021-09-07 12:16:00|3747.44|3738.74|3748.91|3740.21|3749.24|3740.54|3747.35|3738.65|39
1631016970000|2021-09-07 12:16:10|3748.97|3740.27|3751.31|3742.61|3751.35|3742.65|3748.83|3740.13|37
1631016980000|2021-09-07 12:16:20|3751.55|3742.85|3751.85|3743.15|3752.63|3743.93|3751.55|3742.85|35
1631016990000|2021-09-07 12:16:30|3751.96|3743.26|3754.58|3745.88|3754.58|3745.88|3751.96|3743.26|38
1631017000000|2021-09-07 12:16:40|3754.46|3745.76|3753.98|3745.28|3754.77|3746.07|3753.45|3744.75|39
1631017010000|2021-09-07 12:16:50|3754.05|3745.35|3754.5|3745.8|3754.68|3745.98|3753.6|3744.9|37
1631017020000|2021-09-07 12:17:00|3754.49|3745.79|3754.1|3745.4|3754.5|3745.8|3753.74|3745.04|32
1631017030000|2021-09-07 12:17:10|3754.22|3745.52|3754.07|3745.37|3754.41|3745.71|3753.98|3745.28|35
1631017040000|2021-09-07 12:17:20|3754.01|3745.31|3754.8|3746.1|3754.9|3746.2|3752.86|3744.16|40
1631017050000|2021-09-07 12:17:30|3754.84|3746.14|3756.98|3748.28|3757.26|3748.56|3754.65|3745.95|35
1631017060000|2021-09-07 12:17:40|3757.02|3748.32|3756.83|3748.13|3757.16|3748.46|3756.38|3747.68|36
1631017070000|2021-09-07 12:17:50|3756.8|3748.1|3758.1|3749.4|3758.1|3749.4|3756.72|3748.02|34
1631017080000|2021-09-07 12:18:00|3758.13|3749.43|3757.64|3748.94|3758.89|3750.19|3757.64|3748.94|36
1631017090000|2021-09-07 12:18:10|3757.8|3749.1|3757.99|3749.29|3758.17|3749.47|3757.73|3749.03|29
1631017100000|2021-09-07 12:18:20|3757.97|3749.27|3757.14|3748.44|3757.97|3749.27|3756.6|3747.9|37
1631017110000|2021-09-07 12:18:30|3757.13|3748.43|3757.2|3748.5|3757.98|3749.28|3757.08|3748.38|38
1631017120000|2021-09-07 12:18:40|3757.17|3748.47|3755.31|3746.61|3757.19|3748.49|3755.31|3746.61|38
1631017130000|2021-09-07 12:18:50|3755.32|3746.62|3753.42|3744.72|3756.24|3747.54|3753.42|3744.72|36
1631017140000|2021-09-07 12:19:00|3753.53|3744.83|3753.66|3744.96|3755.18|3746.48|3753.21|3744.51|36
1631017150000|2021-09-07 12:19:10|3753.72|3745.02|3752.95|3744.25|3753.78|3745.08|3752.24|3743.54|37
1631017160000|2021-09-07 12:19:20|3753.07|3744.37|3752.53|3743.83|3753.48|3744.78|3752.08|3743.38|35
1631017170000|2021-09-07 12:19:30|3752.48|3743.78|3752.58|3743.88|3752.59|3743.89|3752.3|3743.6|30
1631017180000|2021-09-07 12:19:40|3752.6|3743.9|3752.26|3743.56|3752.67|3743.97|3752.26|3743.56|31
1631017190000|2021-09-07 12:19:50|3752.25|3743.55|3747.2|3738.5|3752.25|3743.55|3746.98|3738.28|35
1631017200000|2021-09-07 12:20:00|3747.27|3738.57|3747.97|3739.27|3748.1|3739.4|3746.78|3738.08|38
1631017210000|2021-09-07 12:20:10|3747.96|3739.26|3748.08|3739.38|3748.09|3739.39|3747.91|3739.21|22
1631017220000|2021-09-07 12:20:20|3748.07|3739.37|3748.93|3740.23|3749.34|3740.64|3748.04|3739.34|18
1631017230000|2021-09-07 12:20:30|3748.89|3740.19|3748.64|3739.94|3748.89|3740.19|3748.44|3739.74|32
1631017240000|2021-09-07 12:20:40|3748.69|3739.99|3748.48|3739.78|3749.15|3740.45|3748.48|3739.78|37
1631017250000|2021-09-07 12:20:50|3748.5|3739.8|3747.09|3738.39|3748.67|3739.97|3746.78|3738.08|32
1631017260000|2021-09-07 12:21:00|3747.1|3738.4|3746.8|3738.1|3747.13|3738.43|3746.36|3737.66|34
1631017270000|2021-09-07 12:21:10|3746.7|3738|3742.26|3733.56|3746.7|3738|3741.94|3733.24|39
1631017280000|2021-09-07 12:21:20|3742.08|3733.38|3743.05|3734.35|3743.82|3735.12|3742.08|3733.38|37
1631017290000|2021-09-07 12:21:30|3742.8|3734.1|3743.8|3735.1|3744.48|3735.78|3742.8|3734.1|36
1631017300000|2021-09-07 12:21:40|3743.74|3735.04|3743.21|3734.51|3744.18|3735.48|3743.21|3734.51|37
1631017310000|2021-09-07 12:21:50|3743.41|3734.71|3739.01|3730.31|3743.41|3734.71|3739.01|3730.31|38
1631017320000|2021-09-07 12:22:00|3738.63|3729.93|3741.08|3732.38|3741.08|3732.38|3736.77|3728.07|39
1631017330000|2021-09-07 12:22:10|3740.8|3732.1|3741.11|3732.41|3741.85|3733.15|3739.95|3731.25|37
1631017340000|2021-09-07 12:22:20|3740.98|3732.28|3743.37|3734.67|3743.78|3735.08|3740.87|3732.17|39
1631017350000|2021-09-07 12:22:30|3743.24|3734.54|3742.46|3733.76|3743.45|3734.75|3742.27|3733.57|38
1631017360000|2021-09-07 12:22:40|3741.89|3733.19|3740.75|3732.05|3741.89|3733.19|3740.75|3732.05|37
1631017370000|2021-09-07 12:22:50|3740.8|3732.1|3740.98|3732.28|3741.93|3733.23|3740.8|3732.1|36
1631017380000|2021-09-07 12:23:00|3740.87|3732.17|3740.61|3731.91|3740.93|3732.23|3740.53|3731.83|33
1631017390000|2021-09-07 12:23:10|3740.6|3731.9|3740.74|3732.04|3740.88|3732.18|3740.57|3731.87|31
1631017400000|2021-09-07 12:23:20|3740.9|3732.2|3737.94|3729.24|3740.93|3732.23|3737.94|3729.24|35
1631017410000|2021-09-07 12:23:30|3737.99|3729.29|3736.8|3728.1|3738.17|3729.47|3736.8|3728.1|38
1631017420000|2021-09-07 12:23:40|3736.97|3728.27|3736.62|3727.92|3737.55|3728.85|3736.41|3727.71|33
1631017430000|2021-09-07 12:23:50|3736.88|3728.18|3734.58|3725.88|3736.88|3728.18|3734.23|3725.53|39
1631017440000|2021-09-07 12:24:00|3734.55|3725.85|3736.94|3728.24|3736.94|3728.24|3733.93|3725.23|37
1631017450000|2021-09-07 12:24:10|3737.01|3728.31|3736.07|3727.37|3737.31|3728.61|3735.92|3727.22|38
1631017460000|2021-09-07 12:24:20|3735.92|3727.22|3736.23|3727.53|3736.77|3728.07|3735.91|3727.21|34
1631017470000|2021-09-07 12:24:30|3736.33|3727.63|3736.63|3727.93|3736.63|3727.93|3735.35|3726.65|32
1631017480000|2021-09-07 12:24:40|3736.76|3728.06|3735.27|3726.57|3737.01|3728.31|3735.03|3726.33|32
1631017490000|2021-09-07 12:24:50|3735.26|3726.56|3734.31|3725.61|3735.33|3726.63|3734.24|3725.54|28
1631017500000|2021-09-07 12:25:00|3734.3|3725.6|3732.28|3723.58|3734.3|3725.6|3732.11|3723.41|33
1631017510000|2021-09-07 12:25:10|3732.25|3723.55|3732.11|3723.41|3732.35|3723.65|3732.01|3723.31|29
1631017520000|2021-09-07 12:25:20|3732.06|3723.36|3732.31|3723.61|3732.31|3723.61|3730.84|3722.14|37
1631017530000|2021-09-07 12:25:30|3732.52|3723.82|3731.13|3722.43|3732.52|3723.82|3731.13|3722.43|38
1631017540000|2021-09-07 12:25:40|3731.03|3722.33|3731.02|3722.32|3731.41|3722.71|3730.94|3722.24|36
1631017550000|2021-09-07 12:25:50|3731.01|3722.31|3729.65|3720.95|3731.53|3722.83|3729.65|3720.95|37
1631017560000|2021-09-07 12:26:00|3729.45|3720.75|3728.01|3719.31|3729.55|3720.85|3727.14|3718.44|36
1631017570000|2021-09-07 12:26:10|3728.17|3719.47|3729.2|3720.5|3729.34|3720.64|3727.55|3718.85|37
1631017580000|2021-09-07 12:26:20|3729.97|3721.27|3730.91|3722.21|3731.08|3722.38|3729.51|3720.81|37
1631017590000|2021-09-07 12:26:30|3731.55|3722.85|3730.55|3721.85|3731.55|3722.85|3729.9|3721.2|35
1631017600000|2021-09-07 12:26:40|3730.99|3722.29|3731.43|3722.73|3732.21|3723.51|3730.18|3721.48|26
1631017610000|2021-09-07 12:26:50|3731.45|3722.75|3732.69|3723.99|3733.53|3724.83|3731.45|3722.75|40
1631017620000|2021-09-07 12:27:00|3733.07|3724.37|3731.62|3722.92|3733.34|3724.64|3731.43|3722.73|39
1631017630000|2021-09-07 12:27:10|3731.83|3723.13|3732.56|3723.86|3732.56|3723.86|3731.42|3722.72|39
1631017640000|2021-09-07 12:27:20|3732.59|3723.89|3732.75|3724.05|3733.36|3724.66|3732.41|3723.71|35
1631017650000|2021-09-07 12:27:30|3732.99|3724.29|3734.08|3725.38|3735.78|3727.08|3732.96|3724.26|39
1631017660000|2021-09-07 12:27:40|3734.06|3725.36|3732.85|3724.15|3734.06|3725.36|3731.92|3723.22|40
1631017670000|2021-09-07 12:27:50|3733|3724.3|3734.06|3725.36|3734.06|3725.36|3732.4|3723.7|33
1631017680000|2021-09-07 12:28:00|3734.08|3725.38|3733.01|3724.31|3734.1|3725.4|3732.96|3724.26|38
1631017690000|2021-09-07 12:28:10|3733|3724.3|3717.98|3709.28|3733.24|3724.54|3717.95|3709.25|38
1631017700000|2021-09-07 12:28:20|3717.52|3708.82|3721.32|3712.62|3721.96|3713.26|3717.49|3708.79|40
1631017710000|2021-09-07 12:28:30|3721.38|3712.68|3724.46|3715.76|3724.46|3715.76|3721.2|3712.5|38
1631017720000|2021-09-07 12:28:40|3724.1|3715.4|3720.8|3712.1|3724.28|3715.58|3719.71|3711.01|39
1631017730000|2021-09-07 12:28:50|3720.84|3712.14|3720.59|3711.89|3721.84|3713.14|3720.52|3711.82|39
1631017740000|2021-09-07 12:29:00|3720.67|3711.97|3720.51|3711.81|3720.88|3712.18|3719.17|3710.47|39
1631017750000|2021-09-07 12:29:10|3721.03|3712.33|3721|3712.3|3721.82|3713.12|3720.18|3711.48|39
1631017760000|2021-09-07 12:29:20|3721.48|3712.78|3720.27|3711.57|3721.48|3712.78|3719.41|3710.71|39
1631017770000|2021-09-07 12:29:30|3720.38|3711.68|3721.05|3712.35|3721.05|3712.35|3719.33|3710.63|39
1631017780000|2021-09-07 12:29:40|3721.25|3712.55|3722.31|3713.61|3722.71|3714.01|3721.1|3712.4|39
1631017790000|2021-09-07 12:29:50|3722.27|3713.57|3722.03|3713.33|3723.5|3714.8|3721.66|3712.96|39
1631017800000|2021-09-07 12:30:00|3721.56|3712.86|3721.86|3713.16|3722.1|3713.4|3721.38|3712.68|39
1631017810000|2021-09-07 12:30:10|3721.99|3713.29|3725.4|3716.7|3725.4|3716.7|3721.99|3713.29|37
1631017820000|2021-09-07 12:30:20|3725.44|3716.74|3723.91|3715.21|3725.67|3716.97|3723.72|3715.02|39
1631017830000|2021-09-07 12:30:30|3723.93|3715.23|3721.63|3712.93|3723.93|3715.23|3721.43|3712.73|39
1631017840000|2021-09-07 12:30:40|3721.66|3712.96|3719.52|3710.82|3721.66|3712.96|3719.07|3710.37|39
1631017850000|2021-09-07 12:30:50|3719.75|3711.05|3720.51|3711.81|3720.73|3712.03|3719.05|3710.35|40
1631017860000|2021-09-07 12:31:00|3720.93|3712.23|3720.75|3712.05|3721.16|3712.46|3719.83|3711.13|38
1631017870000|2021-09-07 12:31:10|3720.86|3712.16|3724.22|3715.52|3724.22|3715.52|3720.86|3712.16|40
1631017880000|2021-09-07 12:31:20|3724.12|3715.42|3725.97|3717.27|3726.06|3717.36|3723.92|3715.22|36
1631017890000|2021-09-07 12:31:30|3726.06|3717.36|3726.71|3718.01|3727.92|3719.22|3725.95|3717.25|40
1631017900000|2021-09-07 12:31:40|3726.86|3718.16|3726.2|3717.5|3726.86|3718.16|3725.25|3716.55|39
1631017910000|2021-09-07 12:31:50|3726.24|3717.54|3727.38|3718.68|3727.8|3719.1|3726.22|3717.52|37
1631017920000|2021-09-07 12:32:00|3727.46|3718.76|3728.36|3719.66|3729.37|3720.67|3727.46|3718.76|39
1631017930000|2021-09-07 12:32:10|3728.13|3719.43|3730.86|3722.16|3730.86|3722.16|3727.71|3719.01|34
1631017940000|2021-09-07 12:32:20|3731.53|3722.83|3730.47|3721.77|3731.81|3723.11|3730.38|3721.68|39
1631017950000|2021-09-07 12:32:30|3730.55|3721.85|3731.42|3722.72|3731.42|3722.72|3730.53|3721.83|31
1631017960000|2021-09-07 12:32:40|3731.2|3722.5|3732.39|3723.69|3733.25|3724.55|3731.2|3722.5|36
1631017970000|2021-09-07 12:32:50|3732.62|3723.92|3733.2|3724.5|3733.83|3725.13|3732.47|3723.77|38
1631017980000|2021-09-07 12:33:00|3733.13|3724.43|3732.75|3724.05|3733.19|3724.49|3732.23|3723.53|36
1631017990000|2021-09-07 12:33:10|3732.76|3724.06|3732.63|3723.93|3733.44|3724.74|3732.6|3723.9|35
1631018000000|2021-09-07 12:33:20|3732.7|3724|3732.06|3723.36|3732.77|3724.07|3732.06|3723.36|30
1631018010000|2021-09-07 12:33:30|3732.14|3723.44|3732.72|3724.02|3732.78|3724.08|3731.87|3723.17|23
1631018020000|2021-09-07 12:33:40|3732.73|3724.03|3731.72|3723.02|3732.89|3724.19|3731.72|3723.02|27
1631018030000|2021-09-07 12:33:50|3731.57|3722.87|3733.3|3724.6|3733.3|3724.6|3731.46|3722.76|30
1631018040000|2021-09-07 12:34:00|3733.09|3724.39|3734.25|3725.55|3734.25|3725.55|3732.94|3724.24|36
1631018050000|2021-09-07 12:34:10|3734.33|3725.63|3734.44|3725.74|3734.63|3725.93|3734.27|3725.57|32
1631018060000|2021-09-07 12:34:20|3734.47|3725.77|3736.57|3727.87|3736.57|3727.87|3734.38|3725.68|31
1631018070000|2021-09-07 12:34:30|3735.98|3727.28|3737.29|3728.59|3737.65|3728.95|3735.98|3727.28|34
1631018080000|2021-09-07 12:34:40|3737.5|3728.8|3740.22|3731.52|3740.28|3731.58|3737.45|3728.75|38
1631018090000|2021-09-07 12:34:50|3740.23|3731.53|3741.54|3732.84|3741.54|3732.84|3739.83|3731.13|37
1631018100000|2021-09-07 12:35:00|3741.57|3732.87|3742.32|3733.62|3742.38|3733.68|3741.53|3732.83|36
1631018110000|2021-09-07 12:35:10|3742.36|3733.66|3742.83|3734.13|3742.89|3734.19|3742.18|3733.48|30
1631018120000|2021-09-07 12:35:20|3742.8|3734.1|3741.19|3732.49|3742.93|3734.23|3741.19|3732.49|32
1631018130000|2021-09-07 12:35:30|3741.12|3732.42|3738.86|3730.16|3741.27|3732.57|3738.68|3729.98|37
1631018140000|2021-09-07 12:35:40|3738.94|3730.24|3738.72|3730.02|3738.95|3730.25|3737.83|3729.13|35
1631018150000|2021-09-07 12:35:50|3738.69|3729.99|3741.24|3732.54|3741.45|3732.75|3738.67|3729.97|36
1631018160000|2021-09-07 12:36:00|3741.27|3732.57|3743.94|3735.24|3744.28|3735.58|3740.93|3732.23|36
1631018170000|2021-09-07 12:36:10|3744.26|3735.56|3744.86|3736.16|3744.91|3736.21|3743.84|3735.14|26
1631018180000|2021-09-07 12:36:20|3744.81|3736.11|3746.22|3737.52|3746.45|3737.75|3744.8|3736.1|38
1631018190000|2021-09-07 12:36:30|3746.46|3737.76|3747.97|3739.27|3748.36|3739.66|3746.15|3737.45|39
1631018200000|2021-09-07 12:36:40|3748.43|3739.73|3748.52|3739.82|3748.76|3740.06|3747.9|3739.2|29
1631018210000|2021-09-07 12:36:50|3748.48|3739.78|3750.11|3741.41|3750.11|3741.41|3748.38|3739.68|31
1631018220000|2021-09-07 12:37:00|3749.92|3741.22|3747.52|3738.82|3749.92|3741.22|3747.25|3738.55|35
1631018230000|2021-09-07 12:37:10|3747.5|3738.8|3748.99|3740.29|3748.99|3740.29|3746.66|3737.96|39
1631018240000|2021-09-07 12:37:20|3748.82|3740.12|3749.65|3740.95|3750.45|3741.75|3748.81|3740.11|37
1631018250000|2021-09-07 12:37:30|3749.8|3741.1|3749.58|3740.88|3750.02|3741.32|3749.54|3740.84|34
1631018260000|2021-09-07 12:37:40|3749.63|3740.93|3747.31|3738.61|3749.76|3741.06|3746.61|3737.91|38
1631018270000|2021-09-07 12:37:50|3747.39|3738.69|3751.56|3742.86|3751.68|3742.98|3747.28|3738.58|38
1631018280000|2021-09-07 12:38:00|3751.69|3742.99|3752.53|3743.83|3752.62|3743.92|3751.56|3742.86|22
1631018290000|2021-09-07 12:38:10|3753.03|3744.33|3752.84|3744.14|3753.15|3744.45|3752.42|3743.72|23
1631018300000|2021-09-07 12:38:20|3752.77|3744.07|3750.22|3741.52|3752.77|3744.07|3750.11|3741.41|33
1631018310000|2021-09-07 12:38:30|3750.23|3741.53|3751.38|3742.68|3751.7|3743|3748.68|3739.98|33
1631018320000|2021-09-07 12:38:40|3751.43|3742.73|3752.51|3743.81|3752.51|3743.81|3751.38|3742.68|23
1631018330000|2021-09-07 12:38:50|3752.48|3743.78|3752.63|3743.93|3752.75|3744.05|3752.33|3743.63|34
1631018340000|2021-09-07 12:39:00|3752.7|3744|3753.88|3745.18|3754.15|3745.45|3752.68|3743.98|34
1631018350000|2021-09-07 12:39:10|3753.9|3745.2|3753.47|3744.77|3754.5|3745.8|3753.45|3744.75|38
1631018360000|2021-09-07 12:39:20|3753.62|3744.92|3754.91|3746.21|3755.04|3746.34|3753.62|3744.92|37
1631018370000|2021-09-07 12:39:30|3754.97|3746.27|3754.3|3745.6|3755.32|3746.62|3754.08|3745.38|36
1631018380000|2021-09-07 12:39:40|3753.89|3745.19|3751.97|3743.27|3754.07|3745.37|3751.4|3742.7|37
1631018390000|2021-09-07 12:39:50|3751.89|3743.19|3751.04|3742.34|3751.89|3743.19|3750.91|3742.21|37
1631018400000|2021-09-07 12:40:00|3751.07|3742.37|3748.56|3739.86|3751.08|3742.38|3747.85|3739.15|36
1631018410000|2021-09-07 12:40:10|3748.62|3739.92|3749.03|3740.33|3749.77|3741.07|3748.62|3739.92|39
1631018420000|2021-09-07 12:40:20|3748.9|3740.2|3745.97|3737.27|3749.14|3740.44|3745.97|3737.27|39
1631018430000|2021-09-07 12:40:30|3745.94|3737.24|3744.3|3735.6|3746.08|3737.38|3744.29|3735.59|38
1631018440000|2021-09-07 12:40:40|3744.33|3735.63|3746.05|3737.35|3746.97|3738.27|3744.33|3735.63|39
1631018450000|2021-09-07 12:40:50|3746.1|3737.4|3745.9|3737.2|3746.12|3737.42|3745.79|3737.09|34
1631018460000|2021-09-07 12:41:00|3745.86|3737.16|3746.63|3737.93|3746.7|3738|3744.95|3736.25|35
1631018470000|2021-09-07 12:41:10|3746.93|3738.23|3748.83|3740.13|3748.83|3740.13|3746.86|3738.16|37
1631018480000|2021-09-07 12:41:20|3749.12|3740.42|3748.94|3740.24|3750.88|3742.18|3748.94|3740.24|38
1631018490000|2021-09-07 12:41:30|3748.92|3740.22|3750.53|3741.83|3750.84|3742.14|3748.59|3739.89|38
1631018500000|2021-09-07 12:41:40|3750.8|3742.1|3748.11|3739.41|3750.83|3742.13|3748.06|3739.36|38
1631018510000|2021-09-07 12:41:50|3748.14|3739.44|3747|3738.3|3748.27|3739.57|3746.83|3738.13|36
1631018520000|2021-09-07 12:42:00|3746.94|3738.24|3745.21|3736.51|3746.94|3738.24|3745.05|3736.35|38
1631018530000|2021-09-07 12:42:10|3745.16|3736.46|3745.63|3736.93|3745.64|3736.94|3744.67|3735.97|37
1631018540000|2021-09-07 12:42:20|3745.26|3736.56|3743.98|3735.28|3746.37|3737.67|3743.79|3735.09|36
1631018550000|2021-09-07 12:42:30|3743.58|3734.88|3742.4|3733.7|3743.86|3735.16|3742.4|3733.7|38
1631018560000|2021-09-07 12:42:40|3742.14|3733.44|3741.35|3732.65|3742.14|3733.44|3739.94|3731.24|38
1631018570000|2021-09-07 12:42:50|3741.15|3732.45|3742.02|3733.32|3742.21|3733.51|3741.15|3732.45|38
1631018580000|2021-09-07 12:43:00|3741.94|3733.24|3742.59|3733.89|3743.48|3734.78|3741.44|3732.74|38
1631018590000|2021-09-07 12:43:10|3742.38|3733.68|3743.98|3735.28|3743.98|3735.28|3742.38|3733.68|39
1631018600000|2021-09-07 12:43:20|3743.87|3735.17|3743.86|3735.16|3744.78|3736.08|3743.49|3734.79|35
1631018610000|2021-09-07 12:43:30|3744.08|3735.38|3744.37|3735.67|3744.6|3735.9|3743.69|3734.99|40
1631018620000|2021-09-07 12:43:40|3744.41|3735.71|3743.74|3735.04|3744.65|3735.95|3743.39|3734.69|33
1631018630000|2021-09-07 12:43:50|3743.78|3735.08|3742.54|3733.84|3743.78|3735.08|3742.47|3733.77|25
1631018640000|2021-09-07 12:44:00|3742.39|3733.69|3742.23|3733.53|3743.4|3734.7|3741.89|3733.19|34
1631018650000|2021-09-07 12:44:10|3742.44|3733.74|3742.53|3733.83|3743.17|3734.47|3742.31|3733.61|33
1631018660000|2021-09-07 12:44:20|3742.72|3734.02|3742.94|3734.24|3743.25|3734.55|3742.72|3734.02|35
1631018670000|2021-09-07 12:44:30|3743.03|3734.33|3742.61|3733.91|3743.96|3735.26|3742.61|3733.91|33
1631018680000|2021-09-07 12:44:40|3742.71|3734.01|3740.44|3731.74|3742.77|3734.07|3740.34|3731.64|37
1631018690000|2021-09-07 12:44:50|3740.49|3731.79|3737.14|3728.44|3740.53|3731.83|3736.64|3727.94|36
1631018700000|2021-09-07 12:45:00|3737.27|3728.57|3738.68|3729.98|3738.68|3729.98|3736.84|3728.14|36
1631018710000|2021-09-07 12:45:10|3739.11|3730.41|3739.83|3731.13|3739.83|3731.13|3738.99|3730.29|30
1631018720000|2021-09-07 12:45:20|3740.27|3731.57|3736.56|3727.86|3740.42|3731.72|3736.52|3727.82|27
1631018730000|2021-09-07 12:45:30|3736.62|3727.92|3737.6|3728.9|3737.6|3728.9|3735.64|3726.94|37
1631018740000|2021-09-07 12:45:40|3737.68|3728.98|3740.44|3731.74|3740.46|3731.76|3737.68|3728.98|32
1631018750000|2021-09-07 12:45:50|3740.6|3731.9|3740.66|3731.96|3740.66|3731.96|3740.3|3731.6|29
1631018760000|2021-09-07 12:46:00|3740.7|3732|3743.2|3734.5|3743.2|3734.5|3739.63|3730.93|38
1631018770000|2021-09-07 12:46:10|3743.27|3734.57|3744.22|3735.52|3744.22|3735.52|3742.72|3734.02|39
1631018780000|2021-09-07 12:46:20|3744.08|3735.38|3744.71|3736.01|3744.96|3736.26|3743.87|3735.17|35
1631018790000|2021-09-07 12:46:30|3744.34|3735.64|3744.34|3735.64|3745.02|3736.32|3744.31|3735.61|28
1631018800000|2021-09-07 12:46:40|3744.64|3735.94|3746.81|3738.11|3746.81|3738.11|3744.34|3735.64|37
1631018810000|2021-09-07 12:46:50|3746.75|3738.05|3747.19|3738.49|3747.66|3738.96|3746.65|3737.95|38
1631018820000|2021-09-07 12:47:00|3747.2|3738.5|3749.21|3740.51|3749.21|3740.51|3747.14|3738.44|37
1631018830000|2021-09-07 12:47:10|3749.38|3740.68|3750.06|3741.36|3750.41|3741.71|3749.38|3740.68|28
1631018840000|2021-09-07 12:47:20|3750.4|3741.7|3751.89|3743.19|3752.39|3743.69|3750.4|3741.7|37
1631018850000|2021-09-07 12:47:30|3751.88|3743.18|3752.12|3743.42|3752.34|3743.64|3751.66|3742.96|34
1631018860000|2021-09-07 12:47:40|3752.03|3743.33|3752.89|3744.19|3752.91|3744.21|3751.97|3743.27|29
1631018870000|2021-09-07 12:47:50|3752.88|3744.18|3752.61|3743.91|3752.94|3744.24|3752.56|3743.86|28
1631018880000|2021-09-07 12:48:00|3752.63|3743.93|3753.12|3744.42|3753.14|3744.44|3752.29|3743.59|36
1631018890000|2021-09-07 12:48:10|3753.17|3744.47|3752.12|3743.42|3753.23|3744.53|3752.12|3743.42|35
1631018900000|2021-09-07 12:48:20|3751.91|3743.21|3752.61|3743.91|3752.61|3743.91|3751.11|3742.41|40
1631018910000|2021-09-07 12:48:30|3752.56|3743.86|3752.33|3743.63|3752.66|3743.96|3751.17|3742.47|37
1631018920000|2021-09-07 12:48:40|3752.52|3743.82|3752.03|3743.33|3752.7|3744|3751.86|3743.16|35
1631018930000|2021-09-07 12:48:50|3752.13|3743.43|3752.8|3744.1|3752.8|3744.1|3752.13|3743.43|40
1631018940000|2021-09-07 12:49:00|3752.75|3744.05|3752.7|3744|3752.81|3744.11|3752.14|3743.44|34
1631018950000|2021-09-07 12:49:10|3752.67|3743.97|3753.32|3744.62|3753.32|3744.62|3752.48|3743.78|37
1631018960000|2021-09-07 12:49:20|3753.6|3744.9|3754.33|3745.63|3754.46|3745.76|3753.44|3744.74|35
1631018970000|2021-09-07 12:49:30|3754.32|3745.62|3755.79|3747.09|3755.79|3747.09|3754.32|3745.62|36
1631018980000|2021-09-07 12:49:40|3755.84|3747.14|3756.82|3748.12|3757.76|3749.06|3755.79|3747.09|39
1631018990000|2021-09-07 12:49:50|3756.87|3748.17|3756.82|3748.12|3757|3748.3|3756.54|3747.84|33
1631019000000|2021-09-07 12:50:00|3756.84|3748.14|3756.52|3747.82|3756.84|3748.14|3755.08|3746.38|36
1631019010000|2021-09-07 12:50:10|3756.58|3747.88|3756.93|3748.23|3757.14|3748.44|3756.54|3747.84|33
1631019020000|2021-09-07 12:50:20|3756.94|3748.24|3757.34|3748.64|3757.42|3748.72|3756.8|3748.1|28
1631019030000|2021-09-07 12:50:30|3757.38|3748.68|3756.23|3747.53|3757.38|3748.68|3755.92|3747.22|36
1631019040000|2021-09-07 12:50:40|3756.33|3747.63|3756.35|3747.65|3756.45|3747.75|3755.34|3746.64|40
1631019050000|2021-09-07 12:50:50|3756.36|3747.66|3756.58|3747.88|3756.69|3747.99|3756.36|3747.66|35
1631019060000|2021-09-07 12:51:00|3756.65|3747.95|3756.12|3747.42|3756.65|3747.95|3756.06|3747.36|38
1631019070000|2021-09-07 12:51:10|3756.17|3747.47|3756.79|3748.09|3757.25|3748.55|3756.17|3747.47|34
1631019080000|2021-09-07 12:51:20|3756.77|3748.07|3756.85|3748.15|3757.02|3748.32|3756.68|3747.98|17
1631019090000|2021-09-07 12:51:30|3756.96|3748.26|3757.08|3748.38|3757.19|3748.49|3756.95|3748.25|37
1631019100000|2021-09-07 12:51:40|3757.12|3748.42|3756.96|3748.26|3757.12|3748.42|3756.78|3748.08|31
1631019110000|2021-09-07 12:51:50|3757.02|3748.32|3757.13|3748.43|3757.13|3748.43|3756.86|3748.16|31
1631019120000|2021-09-07 12:52:00|3757.11|3748.41|3757.07|3748.37|3757.26|3748.56|3756.93|3748.23|30
1631019130000|2021-09-07 12:52:10|3757.05|3748.35|3756.94|3748.24|3757.25|3748.55|3756.94|3748.24|36
1631019140000|2021-09-07 12:52:20|3756.87|3748.17|3757.11|3748.41|3757.29|3748.59|3756.87|3748.17|36
1631019150000|2021-09-07 12:52:30|3757.21|3748.51|3759.29|3750.59|3759.29|3750.59|3757.13|3748.43|34
1631019160000|2021-09-07 12:52:40|3759.63|3750.93|3761.6|3752.9|3761.66|3752.96|3759.63|3750.93|37
1631019170000|2021-09-07 12:52:50|3761.65|3752.95|3762.27|3753.57|3762.64|3753.94|3761.65|3752.95|32
1631019180000|2021-09-07 12:53:00|3762.34|3753.64|3763.32|3754.62|3763.51|3754.81|3762.34|3753.64|38
1631019190000|2021-09-07 12:53:10|3763.42|3754.72|3761.78|3753.08|3763.76|3755.06|3761.78|3753.08|38
1631019200000|2021-09-07 12:53:20|3761.77|3753.07|3761.32|3752.62|3761.99|3753.29|3761.16|3752.46|37
1631019210000|2021-09-07 12:53:30|3761.28|3752.58|3761.53|3752.83|3761.73|3753.03|3761.14|3752.44|38
1631019220000|2021-09-07 12:53:40|3761.25|3752.55|3761.75|3753.05|3762.2|3753.5|3761.25|3752.55|39
1631019230000|2021-09-07 12:53:50|3761.76|3753.06|3761.71|3753.01|3761.9|3753.2|3761.49|3752.79|38
1631019240000|2021-09-07 12:54:00|3761.5|3752.8|3761.64|3752.94|3761.81|3753.11|3761.42|3752.72|34
1631019250000|2021-09-07 12:54:10|3761.61|3752.91|3761.56|3752.86|3761.79|3753.09|3761.44|3752.74|36
1631019260000|2021-09-07 12:54:20|3761.29|3752.59|3763.41|3754.71|3763.41|3754.71|3761.14|3752.44|35
1631019270000|2021-09-07 12:54:30|3763.25|3754.55|3763.74|3755.04|3763.74|3755.04|3763.05|3754.35|35
1631019280000|2021-09-07 12:54:40|3763.67|3754.97|3762.77|3754.07|3763.72|3755.02|3762.77|3754.07|34
1631019290000|2021-09-07 12:54:50|3762.45|3753.75|3762.83|3754.13|3762.93|3754.23|3762.1|3753.4|40
1631019300000|2021-09-07 12:55:00|3762.64|3753.94|3762.53|3753.83|3762.66|3753.96|3762.06|3753.36|35
1631019310000|2021-09-07 12:55:10|3762.54|3753.84|3762.1|3753.4|3762.67|3753.97|3762.1|3753.4|35
1631019320000|2021-09-07 12:55:20|3761.92|3753.22|3761.93|3753.23|3762.45|3753.75|3761.76|3753.06|36
1631019330000|2021-09-07 12:55:30|3761.95|3753.25|3761.45|3752.75|3762.37|3753.67|3760.91|3752.21|34
1631019340000|2021-09-07 12:55:40|3761.4|3752.7|3761.03|3752.33|3761.62|3752.92|3760.92|3752.22|38
1631019350000|2021-09-07 12:55:50|3760.7|3752|3759.72|3751.02|3760.88|3752.18|3759.36|3750.66|38
1631019360000|2021-09-07 12:56:00|3759.71|3751.01|3759.28|3750.58|3759.9|3751.2|3759.24|3750.54|37
1631019370000|2021-09-07 12:56:10|3759.33|3750.63|3759|3750.3|3759.35|3750.65|3758.75|3750.05|34
1631019380000|2021-09-07 12:56:20|3758.73|3750.03|3758.36|3749.66|3758.81|3750.11|3757.55|3748.85|38
1631019390000|2021-09-07 12:56:30|3758.79|3750.09|3759.18|3750.48|3759.22|3750.52|3758.79|3750.09|32
1631019400000|2021-09-07 12:56:40|3758.94|3750.24|3759|3750.3|3759.16|3750.46|3758.33|3749.63|32
1631019410000|2021-09-07 12:56:50|3759.08|3750.38|3758.38|3749.68|3759.16|3750.46|3758.24|3749.54|36
1631019420000|2021-09-07 12:57:00|3758.4|3749.7|3758.19|3749.49|3758.55|3749.85|3758.02|3749.32|32
1631019430000|2021-09-07 12:57:10|3758|3749.3|3759.92|3751.22|3759.92|3751.22|3757.91|3749.21|33
1631019440000|2021-09-07 12:57:20|3759.78|3751.08|3758.17|3749.47|3759.91|3751.21|3758.01|3749.31|35
1631019450000|2021-09-07 12:57:30|3758.03|3749.33|3759.45|3750.75|3759.49|3750.79|3758.03|3749.33|36
1631019460000|2021-09-07 12:57:40|3759.26|3750.56|3761.37|3752.67|3761.99|3753.29|3759.26|3750.56|37
1631019470000|2021-09-07 12:57:50|3761.32|3752.62|3761.55|3752.85|3761.58|3752.88|3760.4|3751.7|35
1631019480000|2021-09-07 12:58:00|3761.62|3752.92|3762.22|3753.52|3762.22|3753.52|3761.43|3752.73|37
1631019490000|2021-09-07 12:58:10|3762.44|3753.74|3762.34|3753.64|3762.52|3753.82|3762.08|3753.38|20
1631019500000|2021-09-07 12:58:20|3762.19|3753.49|3760.65|3751.95|3762.19|3753.49|3760.53|3751.83|38
1631019510000|2021-09-07 12:58:30|3760.66|3751.96|3760.2|3751.5|3760.68|3751.98|3760.1|3751.4|36
1631019520000|2021-09-07 12:58:40|3760.16|3751.46|3759.96|3751.26|3760.72|3752.02|3759.96|3751.26|31
1631019530000|2021-09-07 12:58:50|3760.09|3751.39|3758.83|3750.13|3760.11|3751.41|3758.47|3749.77|25
1631019540000|2021-09-07 12:59:00|3758.63|3749.93|3758.31|3749.61|3759.08|3750.38|3758.31|3749.61|34
1631019550000|2021-09-07 12:59:10|3758.43|3749.73|3760.4|3751.7|3760.4|3751.7|3758.42|3749.72|36
1631019560000|2021-09-07 12:59:20|3760.93|3752.23|3759.11|3750.41|3761.08|3752.38|3758.37|3749.67|40
1631019570000|2021-09-07 12:59:30|3758.49|3749.79|3758.29|3749.59|3758.88|3750.18|3758.29|3749.59|34
1631019580000|2021-09-07 12:59:40|3758.28|3749.58|3758.53|3749.83|3758.53|3749.83|3758.25|3749.55|27
1631019590000|2021-09-07 12:59:50|3758.6|3749.9|3758.27|3749.57|3758.97|3750.27|3758.18|3749.48|26
1631019600000|2021-09-07 13:00:00|3758.2|3749.5|3758|3749.3|3759.1|3750.4|3758|3749.3|28
1631019610000|2021-09-07 13:00:10|3757.91|3749.21|3756.67|3747.97|3758.08|3749.38|3756.64|3747.94|21
1631019620000|2021-09-07 13:00:20|3756.63|3747.93|3755.87|3747.17|3756.63|3747.93|3755.75|3747.05|26
1631019630000|2021-09-07 13:00:30|3755.84|3747.14|3756.5|3747.8|3756.65|3747.95|3755.75|3747.05|22
1631019640000|2021-09-07 13:00:40|3756.64|3747.94|3757.56|3748.86|3757.62|3748.92|3755.88|3747.18|34
1631019650000|2021-09-07 13:00:50|3757.85|3749.15|3759.35|3750.65|3759.57|3750.87|3757.85|3749.15|29
1631019660000|2021-09-07 13:01:00|3758.97|3750.27|3758.11|3749.41|3759.54|3750.84|3758.11|3749.41|35
1631019670000|2021-09-07 13:01:10|3757.82|3749.12|3758.61|3749.91|3758.66|3749.96|3757.81|3749.11|34
1631019680000|2021-09-07 13:01:20|3758.69|3749.99|3758.71|3750.01|3759.89|3751.19|3758.45|3749.75|32
1631019690000|2021-09-07 13:01:30|3758.54|3749.84|3757.78|3749.08|3758.71|3750.01|3757.56|3748.86|38
1631019700000|2021-09-07 13:01:40|3757.87|3749.17|3758.25|3749.55|3758.73|3750.03|3757.87|3749.17|34
1631019710000|2021-09-07 13:01:50|3758.27|3749.57|3758.36|3749.66|3758.5|3749.8|3758.19|3749.49|34
1631019720000|2021-09-07 13:02:00|3758.76|3750.06|3758.06|3749.36|3758.76|3750.06|3758|3749.3|35
1631019730000|2021-09-07 13:02:10|3757.96|3749.26|3757.81|3749.11|3758.11|3749.41|3757.71|3749.01|35
1631019740000|2021-09-07 13:02:20|3757.83|3749.13|3757.83|3749.13|3757.92|3749.22|3757.6|3748.9|33
1631019750000|2021-09-07 13:02:30|3757.82|3749.12|3757.85|3749.15|3757.9|3749.2|3757.74|3749.04|27
1631019760000|2021-09-07 13:02:40|3757.8|3749.1|3757.67|3748.97|3757.91|3749.21|3757.67|3748.97|27
1631019770000|2021-09-07 13:02:50|3757.66|3748.96|3757.32|3748.62|3757.76|3749.06|3757.32|3748.62|25
1631019780000|2021-09-07 13:03:00|3757.31|3748.61|3757.12|3748.42|3757.31|3748.61|3756.93|3748.23|20
1631019790000|2021-09-07 13:03:10|3757.11|3748.41|3756.98|3748.28|3757.12|3748.42|3756.79|3748.09|24
1631019800000|2021-09-07 13:03:20|3756.91|3748.21|3757.04|3748.34|3757.14|3748.44|3756.89|3748.19|29
1631019810000|2021-09-07 13:03:30|3756.97|3748.27|3757.22|3748.52|3757.45|3748.75|3756.85|3748.15|32
1631019820000|2021-09-07 13:03:40|3757.21|3748.51|3756.98|3748.28|3757.21|3748.51|3756.8|3748.1|31
1631019830000|2021-09-07 13:03:50|3757.05|3748.35|3758.65|3749.95|3759.05|3750.35|3756.98|3748.28|33
1631019840000|2021-09-07 13:04:00|3758.41|3749.71|3760.69|3751.99|3760.69|3751.99|3758.41|3749.71|37
1631019850000|2021-09-07 13:04:10|3761.31|3752.61|3764.61|3755.91|3764.66|3755.96|3760.74|3752.04|38
1631019860000|2021-09-07 13:04:20|3764.44|3755.74|3764.41|3755.71|3764.55|3755.85|3763.54|3754.84|38
1631019870000|2021-09-07 13:04:30|3763.88|3755.18|3764.51|3755.81|3764.61|3755.91|3763.67|3754.97|36
1631019880000|2021-09-07 13:04:40|3764.38|3755.68|3765.39|3756.69|3765.39|3756.69|3763.63|3754.93|39
1631019890000|2021-09-07 13:04:50|3765.49|3756.79|3767.53|3758.83|3767.53|3758.83|3765.29|3756.59|32
1631019900000|2021-09-07 13:05:00|3767.09|3758.39|3768.02|3759.32|3768.08|3759.38|3766.85|3758.15|37
1631019910000|2021-09-07 13:05:10|3767.96|3759.26|3765.28|3756.58|3768.38|3759.68|3765.28|3756.58|37
1631019920000|2021-09-07 13:05:20|3765.2|3756.5|3765.65|3756.95|3766.42|3757.72|3765.15|3756.45|38
1631019930000|2021-09-07 13:05:30|3765.71|3757.01|3763.61|3754.91|3765.71|3757.01|3762.2|3753.5|38
1631019940000|2021-09-07 13:05:40|3763.58|3754.88|3762.88|3754.18|3763.68|3754.98|3762.66|3753.96|39
1631019950000|2021-09-07 13:05:50|3762.74|3754.04|3761.16|3752.46|3762.74|3754.04|3761.13|3752.43|39
1631019960000|2021-09-07 13:06:00|3761.74|3753.04|3762.62|3753.92|3762.62|3753.92|3761|3752.3|36
1631019970000|2021-09-07 13:06:10|3762.44|3753.74|3762.46|3753.76|3762.64|3753.94|3762.25|3753.55|30
1631019980000|2021-09-07 13:06:20|3762.47|3753.77|3762.21|3753.51|3762.47|3753.77|3762.21|3753.51|27
1631019990000|2021-09-07 13:06:30|3762.23|3753.53|3762.3|3753.6|3762.63|3753.93|3762.21|3753.51|34
1631020000000|2021-09-07 13:06:40|3762.25|3753.55|3762.34|3753.64|3762.46|3753.76|3762.16|3753.46|30
1631020010000|2021-09-07 13:06:50|3762.17|3753.47|3762.47|3753.77|3762.64|3753.94|3762.17|3753.47|26
1631020020000|2021-09-07 13:07:00|3762.48|3753.78|3761.49|3752.79|3762.66|3753.96|3761.22|3752.52|32
1631020030000|2021-09-07 13:07:10|3761.55|3752.85|3761.63|3752.93|3761.91|3753.21|3761.47|3752.77|35
1631020040000|2021-09-07 13:07:20|3761.48|3752.78|3762.28|3753.58|3762.54|3753.84|3760.91|3752.21|40
1631020050000|2021-09-07 13:07:30|3762.21|3753.51|3762.46|3753.76|3762.48|3753.78|3762.21|3753.51|31
1631020060000|2021-09-07 13:07:40|3762.39|3753.69|3760.97|3752.27|3762.53|3753.83|3760.97|3752.27|32
1631020070000|2021-09-07 13:07:50|3760.91|3752.21|3761.31|3752.61|3761.31|3752.61|3759.98|3751.28|36
1631020080000|2021-09-07 13:08:00|3761.38|3752.68|3759.18|3750.48|3761.67|3752.97|3758.41|3749.71|39
1631020090000|2021-09-07 13:08:10|3759.09|3750.39|3761.35|3752.65|3761.73|3753.03|3759.09|3750.39|37
1631020100000|2021-09-07 13:08:20|3761.37|3752.67|3761.55|3752.85|3761.71|3753.01|3761.2|3752.5|35
1631020110000|2021-09-07 13:08:30|3761.54|3752.84|3761.13|3752.43|3762.59|3753.89|3761.1|3752.4|35
1631020120000|2021-09-07 13:08:40|3761.15|3752.45|3759.83|3751.13|3761.2|3752.5|3759.8|3751.1|38
1631020130000|2021-09-07 13:08:50|3759.86|3751.16|3758.44|3749.74|3759.88|3751.18|3758.35|3749.65|38
1631020140000|2021-09-07 13:09:00|3758.38|3749.68|3759.17|3750.47|3759.17|3750.47|3758.23|3749.53|36
1631020150000|2021-09-07 13:09:10|3759.18|3750.48|3759.59|3750.89|3759.63|3750.93|3759.15|3750.45|33
1631020160000|2021-09-07 13:09:20|3759.52|3750.82|3759.11|3750.41|3759.59|3750.89|3759.03|3750.33|34
1631020170000|2021-09-07 13:09:30|3759.17|3750.47|3759.25|3750.55|3760.78|3752.08|3759.13|3750.43|36
1631020180000|2021-09-07 13:09:40|3759.01|3750.31|3759.1|3750.4|3759.19|3750.49|3759|3750.3|17
1631020190000|2021-09-07 13:09:50|3759.12|3750.42|3759.19|3750.49|3759.3|3750.6|3759.12|3750.42|28
1631020200000|2021-09-07 13:10:00|3759.31|3750.61|3759.36|3750.66|3759.45|3750.75|3759.12|3750.42|24
1631020210000|2021-09-07 13:10:10|3759.31|3750.61|3759.09|3750.39|3759.33|3750.63|3758.94|3750.24|30
1631020220000|2021-09-07 13:10:20|3759.06|3750.36|3758.56|3749.86|3759.75|3751.05|3758.56|3749.86|34
1631020230000|2021-09-07 13:10:30|3758.45|3749.75|3757.24|3748.54|3758.45|3749.75|3757.17|3748.47|32
1631020240000|2021-09-07 13:10:40|3757.11|3748.41|3757.24|3748.54|3757.5|3748.8|3757.11|3748.41|33
1631020250000|2021-09-07 13:10:50|3757.23|3748.53|3756.85|3748.15|3757.36|3748.66|3756.55|3747.85|29
1631020260000|2021-09-07 13:11:00|3756.9|3748.2|3756.57|3747.87|3756.98|3748.28|3756.57|3747.87|31
1631020270000|2021-09-07 13:11:10|3756.8|3748.1|3757.41|3748.71|3757.41|3748.71|3756.27|3747.57|37
1631020280000|2021-09-07 13:11:20|3757.31|3748.61|3756.77|3748.07|3757.41|3748.71|3756.77|3748.07|27
1631020290000|2021-09-07 13:11:30|3756.76|3748.06|3756.61|3747.91|3756.79|3748.09|3756.56|3747.86|27
1631020300000|2021-09-07 13:11:40|3756.64|3747.94|3755.7|3747|3756.86|3748.16|3755.58|3746.88|34
1631020310000|2021-09-07 13:11:50|3755.73|3747.03|3754.44|3745.74|3755.79|3747.09|3754.44|3745.74|34
1631020320000|2021-09-07 13:12:00|3754.47|3745.77|3753.75|3745.05|3754.66|3745.96|3752.97|3744.27|35
1631020330000|2021-09-07 13:12:10|3753.74|3745.04|3753.54|3744.84|3753.9|3745.2|3753.16|3744.46|34
1631020340000|2021-09-07 13:12:20|3753.5|3744.8|3754.81|3746.11|3754.81|3746.11|3753.49|3744.79|32
1631020350000|2021-09-07 13:12:30|3754.57|3745.87|3754.76|3746.06|3754.81|3746.11|3754.23|3745.53|36
1631020360000|2021-09-07 13:12:40|3754.75|3746.05|3754.37|3745.67|3754.76|3746.06|3754.36|3745.66|35
1631020370000|2021-09-07 13:12:50|3754.36|3745.66|3756.02|3747.32|3756.1|3747.4|3754.25|3745.55|36
1631020380000|2021-09-07 13:13:00|3755.99|3747.29|3756.83|3748.13|3756.83|3748.13|3755.91|3747.21|38
1631020390000|2021-09-07 13:13:10|3756.7|3748|3756.54|3747.84|3756.7|3748|3756.17|3747.47|34
1631020400000|2021-09-07 13:13:20|3756.43|3747.73|3756.31|3747.61|3756.59|3747.89|3756.29|3747.59|37
1631020410000|2021-09-07 13:13:30|3756.3|3747.6|3758.07|3749.37|3758.18|3749.48|3756.26|3747.56|38
1631020420000|2021-09-07 13:13:40|3758.03|3749.33|3758.68|3749.98|3758.84|3750.14|3757.99|3749.29|36
1631020430000|2021-09-07 13:13:50|3758.69|3749.99|3757.93|3749.23|3759.04|3750.34|3757.83|3749.13|32
1631020440000|2021-09-07 13:14:00|3757.75|3749.05|3758.44|3749.74|3758.61|3749.91|3757.75|3749.05|36
1631020450000|2021-09-07 13:14:10|3758.37|3749.67|3758.04|3749.34|3758.51|3749.81|3758.04|3749.34|30
1631020460000|2021-09-07 13:14:20|3758.08|3749.38|3757.24|3748.54|3758.11|3749.41|3757.24|3748.54|29
1631020470000|2021-09-07 13:14:30|3757.27|3748.57|3756.2|3747.5|3757.33|3748.63|3756.16|3747.46|36
1631020480000|2021-09-07 13:14:40|3756.22|3747.52|3756.28|3747.58|3756.37|3747.67|3756.19|3747.49|33
1631020490000|2021-09-07 13:14:50|3756.27|3747.57|3756.16|3747.46|3756.48|3747.78|3756.05|3747.35|35
1631020500000|2021-09-07 13:15:00|3756.29|3747.59|3755.77|3747.07|3756.37|3747.67|3755.77|3747.07|30
1631020510000|2021-09-07 13:15:10|3755.8|3747.1|3754.38|3745.68|3755.86|3747.16|3754.38|3745.68|37
1631020520000|2021-09-07 13:15:20|3754.35|3745.65|3754.55|3745.85|3754.55|3745.85|3753.47|3744.77|35
1631020530000|2021-09-07 13:15:30|3754.52|3745.82|3754.85|3746.15|3755.01|3746.31|3754.52|3745.82|36
1631020540000|2021-09-07 13:15:40|3754.97|3746.27|3755.04|3746.34|3755.23|3746.53|3754.97|3746.27|38
1631020550000|2021-09-07 13:15:50|3755.09|3746.39|3755.46|3746.76|3755.46|3746.76|3754.76|3746.06|36
1631020560000|2021-09-07 13:16:00|3755.43|3746.73|3756.11|3747.41|3756.88|3748.18|3755.43|3746.73|39
1631020570000|2021-09-07 13:16:10|3756.1|3747.4|3755.6|3746.9|3756.1|3747.4|3755.52|3746.82|34
1631020580000|2021-09-07 13:16:20|3755.73|3747.03|3756.29|3747.59|3756.42|3747.72|3755.72|3747.02|36
1631020590000|2021-09-07 13:16:30|3756.18|3747.48|3756.95|3748.25|3756.95|3748.25|3755.84|3747.14|34
1631020600000|2021-09-07 13:16:40|3756.92|3748.22|3757.65|3748.95|3757.9|3749.2|3756.88|3748.18|33
1631020610000|2021-09-07 13:16:50|3757.67|3748.97|3758.42|3749.72|3758.75|3750.05|3757.57|3748.87|36
1631020620000|2021-09-07 13:17:00|3758.78|3750.08|3760.06|3751.36|3760.43|3751.73|3758.13|3749.43|32
1631020630000|2021-09-07 13:17:10|3760|3751.3|3761.88|3753.18|3762.09|3753.39|3760|3751.3|36
1631020640000|2021-09-07 13:17:20|3761.87|3753.17|3765.04|3756.34|3765.04|3756.34|3761.87|3753.17|35
1631020650000|2021-09-07 13:17:30|3765.11|3756.41|3764.86|3756.16|3765.52|3756.82|3764.86|3756.16|37
1631020660000|2021-09-07 13:17:40|3764.67|3755.97|3764.95|3756.25|3765.05|3756.35|3763.94|3755.24|35
1631020670000|2021-09-07 13:17:50|3764.79|3756.09|3765.54|3756.84|3765.74|3757.04|3764.79|3756.09|36
1631020680000|2021-09-07 13:18:00|3765.49|3756.79|3765.33|3756.63|3765.77|3757.07|3765.22|3756.52|35
1631020690000|2021-09-07 13:18:10|3765.28|3756.58|3767.21|3758.51|3767.28|3758.58|3765.28|3756.58|35
1631020700000|2021-09-07 13:18:20|3767.14|3758.44|3768.23|3759.53|3768.39|3759.69|3767.05|3758.35|35
1631020710000|2021-09-07 13:18:30|3768.46|3759.76|3769.65|3760.95|3769.78|3761.08|3768.28|3759.58|33
1631020720000|2021-09-07 13:18:40|3769.63|3760.93|3768.06|3759.36|3769.76|3761.06|3768.06|3759.36|39
1631020730000|2021-09-07 13:18:50|3768.09|3759.39|3768.85|3760.15|3768.85|3760.15|3767.43|3758.73|37
1631020740000|2021-09-07 13:19:00|3768.7|3760|3768.13|3759.43|3768.72|3760.02|3767.38|3758.68|40
1631020750000|2021-09-07 13:19:10|3768.15|3759.45|3768.26|3759.56|3768.26|3759.56|3767.8|3759.1|37
1631020760000|2021-09-07 13:19:20|3768.27|3759.57|3765.66|3756.96|3768.29|3759.59|3765.66|3756.96|37
1631020770000|2021-09-07 13:19:30|3765.71|3757.01|3767.42|3758.72|3768.38|3759.68|3765.71|3757.01|38
1631020780000|2021-09-07 13:19:40|3767.45|3758.75|3767.59|3758.89|3767.92|3759.22|3767.45|3758.75|33
1631020790000|2021-09-07 13:19:50|3767.83|3759.13|3769.76|3761.06|3769.9|3761.2|3767.76|3759.06|34
1631020800000|2021-09-07 13:20:00|3769.81|3761.11|3768.83|3760.13|3769.81|3761.11|3768.51|3759.81|33
1631020810000|2021-09-07 13:20:10|3769|3760.3|3769.08|3760.38|3769.57|3760.87|3768.72|3760.02|30
1631020820000|2021-09-07 13:20:20|3769.12|3760.42|3768.61|3759.91|3769.12|3760.42|3768.58|3759.88|30
1631020830000|2021-09-07 13:20:30|3768.76|3760.06|3768.72|3760.02|3769.14|3760.44|3768.51|3759.81|35
1631020840000|2021-09-07 13:20:40|3768.71|3760.01|3768.86|3760.16|3769|3760.3|3768.54|3759.84|33
1631020850000|2021-09-07 13:20:50|3768.9|3760.2|3770.03|3761.33|3770.64|3761.94|3768.72|3760.02|38
1631020860000|2021-09-07 13:21:00|3769.9|3761.2|3770.03|3761.33|3770.21|3761.51|3769.15|3760.45|40
1631020870000|2021-09-07 13:21:10|3770.04|3761.34|3770.27|3761.57|3770.71|3762.01|3769.76|3761.06|35
1631020880000|2021-09-07 13:21:20|3770.16|3761.46|3772.97|3764.27|3772.97|3764.27|3770.16|3761.46|32
1631020890000|2021-09-07 13:21:30|3773.01|3764.31|3773.89|3765.19|3774.33|3765.63|3773.01|3764.31|32
1631020900000|2021-09-07 13:21:40|3773.91|3765.21|3774.39|3765.69|3774.48|3765.78|3773.91|3765.21|25
1631020910000|2021-09-07 13:21:50|3774.26|3765.56|3775.15|3766.45|3775.15|3766.45|3774|3765.3|21
1631020920000|2021-09-07 13:22:00|3775.23|3766.53|3776.21|3767.51|3777.53|3768.83|3775.23|3766.53|33
1631020930000|2021-09-07 13:22:10|3775.73|3767.03|3775.72|3767.02|3775.73|3767.03|3774.75|3766.05|36
1631020940000|2021-09-07 13:22:20|3775.71|3767.01|3775.57|3766.87|3775.71|3767.01|3775.33|3766.63|31
1631020950000|2021-09-07 13:22:30|3775.56|3766.86|3774.73|3766.03|3775.58|3766.88|3773.31|3764.61|38
1631020960000|2021-09-07 13:22:40|3775.07|3766.37|3774.63|3765.93|3775.38|3766.68|3774.59|3765.89|38
1631020970000|2021-09-07 13:22:50|3774.71|3766.01|3774.31|3765.61|3774.74|3766.04|3774.1|3765.4|37
1631020980000|2021-09-07 13:23:00|3774.23|3765.53|3774.41|3765.71|3774.41|3765.71|3773.83|3765.13|35
1631020990000|2021-09-07 13:23:10|3774.28|3765.58|3775|3766.3|3775.39|3766.69|3774.28|3765.58|33
1631021000000|2021-09-07 13:23:20|3774.98|3766.28|3774.5|3765.8|3775.1|3766.4|3774.21|3765.51|38
1631021010000|2021-09-07 13:23:30|3774.42|3765.72|3774.7|3766|3775.06|3766.36|3774.21|3765.51|37
1631021020000|2021-09-07 13:23:40|3775.43|3766.73|3775.45|3766.75|3775.84|3767.14|3775.14|3766.44|37
1631021030000|2021-09-07 13:23:50|3775.38|3766.68|3776.15|3767.45|3776.15|3767.45|3775.24|3766.54|35
1631021040000|2021-09-07 13:24:00|3776.16|3767.46|3775.61|3766.91|3776.49|3767.79|3775.61|3766.91|33
1631021050000|2021-09-07 13:24:10|3775.6|3766.9|3775.67|3766.97|3775.67|3766.97|3775.36|3766.66|24
1631021060000|2021-09-07 13:24:20|3775.66|3766.96|3776.21|3767.51|3776.21|3767.51|3775.42|3766.72|23
1631021070000|2021-09-07 13:24:30|3776.23|3767.53|3776.22|3767.52|3776.67|3767.97|3776.22|3767.52|30
1631021080000|2021-09-07 13:24:40|3776.33|3767.63|3776.4|3767.7|3776.42|3767.72|3775.91|3767.21|26
1631021090000|2021-09-07 13:24:50|3776.37|3767.67|3776.77|3768.07|3776.94|3768.24|3776.11|3767.41|31
1631021100000|2021-09-07 13:25:00|3776.79|3768.09|3776.35|3767.65|3777.03|3768.33|3776.35|3767.65|36
1631021110000|2021-09-07 13:25:10|3776.63|3767.93|3775.1|3766.4|3776.91|3768.21|3775.1|3766.4|36
1631021120000|2021-09-07 13:25:20|3775.11|3766.41|3776.3|3767.6|3776.3|3767.6|3774.82|3766.12|35
1631021130000|2021-09-07 13:25:30|3776.29|3767.59|3775.5|3766.8|3776.29|3767.59|3775.35|3766.65|36
1631021140000|2021-09-07 13:25:40|3775.48|3766.78|3775.22|3766.52|3775.64|3766.94|3775.16|3766.46|25
1631021150000|2021-09-07 13:25:50|3775.14|3766.44|3774.02|3765.32|3775.22|3766.52|3774|3765.3|27
1631021160000|2021-09-07 13:26:00|3774.03|3765.33|3773.22|3764.52|3774.32|3765.62|3773.07|3764.37|35
1631021170000|2021-09-07 13:26:10|3773.21|3764.51|3773.57|3764.87|3773.67|3764.97|3773.17|3764.47|35
1631021180000|2021-09-07 13:26:20|3773.59|3764.89|3773.15|3764.45|3773.59|3764.89|3773.02|3764.32|29
1631021190000|2021-09-07 13:26:30|3773.16|3764.46|3772.63|3763.93|3773.7|3765|3772.63|3763.93|33
1631021200000|2021-09-07 13:26:40|3772.73|3764.03|3772.1|3763.4|3772.8|3764.1|3771.77|3763.07|36
1631021210000|2021-09-07 13:26:50|3772.03|3763.33|3771.64|3762.94|3772.12|3763.42|3770.56|3761.86|39
1631021220000|2021-09-07 13:27:00|3771.67|3762.97|3772.59|3763.89|3772.82|3764.12|3771.54|3762.84|33
1631021230000|2021-09-07 13:27:10|3772.55|3763.85|3772.37|3763.67|3772.89|3764.19|3772.37|3763.67|35
1631021240000|2021-09-07 13:27:20|3772.43|3763.73|3772.4|3763.7|3772.46|3763.76|3772.31|3763.61|27
1631021250000|2021-09-07 13:27:30|3772.33|3763.63|3772.26|3763.56|3772.42|3763.72|3772.24|3763.54|33
1631021260000|2021-09-07 13:27:40|3772.28|3763.58|3772.22|3763.52|3772.28|3763.58|3771.51|3762.81|30
1631021270000|2021-09-07 13:27:50|3772.23|3763.53|3771.97|3763.27|3772.69|3763.99|3771.85|3763.15|35
1631021280000|2021-09-07 13:28:00|3771.96|3763.26|3772.26|3763.56|3772.59|3763.89|3771.92|3763.22|30
1631021290000|2021-09-07 13:28:10|3772.32|3763.62|3771.92|3763.22|3772.32|3763.62|3771.85|3763.15|24
1631021300000|2021-09-07 13:28:20|3771.91|3763.21|3772.79|3764.09|3772.79|3764.09|3771.78|3763.08|31
1631021310000|2021-09-07 13:28:30|3772.77|3764.07|3771.84|3763.14|3772.79|3764.09|3771.77|3763.07|27
1631021320000|2021-09-07 13:28:40|3771.83|3763.13|3771.95|3763.25|3772.09|3763.39|3771.6|3762.9|34
1631021330000|2021-09-07 13:28:50|3771.97|3763.27|3771.88|3763.18|3772.29|3763.59|3771.88|3763.18|35
1631021340000|2021-09-07 13:29:00|3771.83|3763.13|3771.64|3762.94|3771.83|3763.13|3771.2|3762.5|39
1631021350000|2021-09-07 13:29:10|3771.61|3762.91|3771.72|3763.02|3771.77|3763.07|3771.4|3762.7|32
1631021360000|2021-09-07 13:29:20|3771.76|3763.06|3771.29|3762.59|3771.93|3763.23|3771.29|3762.59|36
1631021370000|2021-09-07 13:29:30|3771.49|3762.79|3772.1|3763.4|3772.2|3763.5|3771.21|3762.51|32
1631021380000|2021-09-07 13:29:40|3772.11|3763.41|3773.53|3764.83|3773.53|3764.83|3772.11|3763.41|32
1631021390000|2021-09-07 13:29:50|3773.47|3764.77|3773.63|3764.93|3773.65|3764.95|3773.45|3764.75|27
1631021400000|2021-09-07 13:30:00|3773.62|3764.92|3773.78|3765.08|3773.78|3765.08|3773.46|3764.76|25
1631021410000|2021-09-07 13:30:10|3773.76|3765.06|3772.94|3764.24|3773.82|3765.12|3772.62|3763.92|30
1631021420000|2021-09-07 13:30:20|3773.03|3764.33|3772.1|3763.4|3773.18|3764.48|3772.1|3763.4|30
1631021430000|2021-09-07 13:30:30|3772.07|3763.37|3771.34|3762.64|3772.12|3763.42|3771.31|3762.61|37
1631021440000|2021-09-07 13:30:40|3771.2|3762.5|3771.04|3762.34|3771.36|3762.66|3770.48|3761.78|36
1631021450000|2021-09-07 13:30:50|3770.94|3762.24|3769.73|3761.03|3770.95|3762.25|3769.73|3761.03|30
1631021460000|2021-09-07 13:31:00|3769.76|3761.06|3770.01|3761.31|3770.06|3761.36|3769.7|3761|32
1631021470000|2021-09-07 13:31:10|3770.04|3761.34|3769.66|3760.96|3770.1|3761.4|3769.62|3760.92|32
1631021480000|2021-09-07 13:31:20|3769.65|3760.95|3770.03|3761.33|3770.17|3761.47|3769.65|3760.95|21
1631021490000|2021-09-07 13:31:30|3770.04|3761.34|3769.41|3760.71|3770.44|3761.74|3767.97|3759.27|34
1631021500000|2021-09-07 13:31:40|3769.38|3760.68|3768.7|3760|3769.78|3761.08|3768.7|3760|27
1631021510000|2021-09-07 13:31:50|3769.12|3760.42|3768.79|3760.09|3769.35|3760.65|3768.53|3759.83|31
1631021520000|2021-09-07 13:32:00|3768.67|3759.97|3769.38|3760.68|3769.41|3760.71|3768.59|3759.89|27
1631021530000|2021-09-07 13:32:10|3769.41|3760.71|3770.42|3761.72|3770.42|3761.72|3768.97|3760.27|36
1631021540000|2021-09-07 13:32:20|3770.56|3761.86|3772.35|3763.65|3772.35|3763.65|3770.56|3761.86|37
1631021550000|2021-09-07 13:32:30|3772.33|3763.63|3772.38|3763.68|3772.4|3763.7|3771.35|3762.65|36
1631021560000|2021-09-07 13:32:40|3772.39|3763.69|3773.7|3765|3773.8|3765.1|3772.13|3763.43|31
1631021570000|2021-09-07 13:32:50|3773.73|3765.03|3775.47|3766.77|3775.47|3766.77|3772.83|3764.13|34
1631021580000|2021-09-07 13:33:00|3775.9|3767.2|3775.53|3766.83|3777.54|3768.84|3775.29|3766.59|40
1631021590000|2021-09-07 13:33:10|3775.52|3766.82|3773.66|3764.96|3775.52|3766.82|3773.44|3764.74|37
1631021600000|2021-09-07 13:33:20|3773.67|3764.97|3773.46|3764.76|3773.86|3765.16|3773.21|3764.51|33
1631021610000|2021-09-07 13:33:30|3773.38|3764.68|3773.22|3764.52|3773.58|3764.88|3772.96|3764.26|36
1631021620000|2021-09-07 13:33:40|3772.93|3764.23|3773.8|3765.1|3774.04|3765.34|3772.59|3763.89|38
1631021630000|2021-09-07 13:33:50|3773.87|3765.17|3773.24|3764.54|3774.62|3765.92|3772.98|3764.28|29
1631021640000|2021-09-07 13:34:00|3773.23|3764.53|3772.71|3764.01|3773.23|3764.53|3771.91|3763.21|36
1631021650000|2021-09-07 13:34:10|3772.69|3763.99|3774.05|3765.35|3774.24|3765.54|3772.69|3763.99|35
1631021660000|2021-09-07 13:34:20|3774.04|3765.34|3773.92|3765.22|3774.31|3765.61|3773.65|3764.95|34
1631021670000|2021-09-07 13:34:30|3773.95|3765.25|3774.08|3765.38|3774.19|3765.49|3773.58|3764.88|29
1631021680000|2021-09-07 13:34:40|3774.07|3765.37|3773.98|3765.28|3774.2|3765.5|3773.84|3765.14|26
1631021690000|2021-09-07 13:34:50|3774|3765.3|3775.45|3766.75|3775.45|3766.75|3774|3765.3|15
1631021700000|2021-09-07 13:35:00|3775.49|3766.79|3774.61|3765.91|3776.66|3767.96|3774.36|3765.66|37
1631021710000|2021-09-07 13:35:10|3774.48|3765.78|3774.42|3765.72|3775.19|3766.49|3774.37|3765.67|33
1631021720000|2021-09-07 13:35:20|3774.46|3765.76|3774.54|3765.84|3774.59|3765.89|3774.46|3765.76|25
1631021730000|2021-09-07 13:35:30|3774.53|3765.83|3773.64|3764.94|3774.57|3765.87|3773.64|3764.94|28
1631021740000|2021-09-07 13:35:40|3772.97|3764.27|3772.79|3764.09|3774.36|3765.66|3772.77|3764.07|26
1631021750000|2021-09-07 13:35:50|3772.85|3764.15|3773.62|3764.92|3774.1|3765.4|3772.65|3763.95|32
1631021760000|2021-09-07 13:36:00|3773.55|3764.85|3771.04|3762.34|3773.64|3764.94|3771.04|3762.34|36
1631021770000|2021-09-07 13:36:10|3771.15|3762.45|3771.32|3762.62|3771.5|3762.8|3770.92|3762.22|37
1631021780000|2021-09-07 13:36:20|3771.26|3762.56|3770.39|3761.69|3771.27|3762.57|3770.28|3761.58|28
1631021790000|2021-09-07 13:36:30|3770.36|3761.66|3770.48|3761.78|3770.65|3761.95|3770.18|3761.48|34
1631021800000|2021-09-07 13:36:40|3770.39|3761.69|3769.48|3760.78|3770.86|3762.16|3769.48|3760.78|31
1631021810000|2021-09-07 13:36:50|3769.67|3760.97|3769.48|3760.78|3769.67|3760.97|3769.37|3760.67|5
1631021820000|2021-09-07 13:37:00|3769.37|3760.67|3769.48|3760.78|3769.9|3761.2|3769.11|3760.41|27
1631021830000|2021-09-07 13:37:10|3769.37|3760.67|3767.84|3759.14|3769.37|3760.67|3767.84|3759.14|22
1631021840000|2021-09-07 13:37:20|3767.97|3759.27|3765.33|3756.63|3767.98|3759.28|3765.33|3756.63|36
1631021850000|2021-09-07 13:37:30|3765.22|3756.52|3765.41|3756.71|3766.59|3757.89|3764.41|3755.71|40
1631021860000|2021-09-07 13:37:40|3765.4|3756.7|3765.87|3757.17|3767.26|3758.56|3765.4|3756.7|36
1631021870000|2021-09-07 13:37:50|3765.6|3756.9|3766.25|3757.55|3766.26|3757.56|3765.45|3756.75|33
1631021880000|2021-09-07 13:38:00|3766.27|3757.57|3766.28|3757.58|3766.4|3757.7|3765.02|3756.32|38
1631021890000|2021-09-07 13:38:10|3766.24|3757.54|3763.2|3754.5|3766.24|3757.54|3763.2|3754.5|38
1631021900000|2021-09-07 13:38:20|3763.27|3754.57|3763.12|3754.42|3763.83|3755.13|3762.93|3754.23|37
1631021910000|2021-09-07 13:38:30|3763.22|3754.52|3763.25|3754.55|3764.16|3755.46|3762.68|3753.98|32
1631021920000|2021-09-07 13:38:40|3763.28|3754.58|3763.18|3754.48|3763.37|3754.67|3763.05|3754.35|34
1631021930000|2021-09-07 13:38:50|3763.17|3754.47|3763.27|3754.57|3763.34|3754.64|3763.14|3754.44|28
1631021940000|2021-09-07 13:39:00|3763.26|3754.56|3763.24|3754.54|3763.32|3754.62|3763.16|3754.46|33
1631021950000|2021-09-07 13:39:10|3763.26|3754.56|3762.55|3753.85|3763.85|3755.15|3762.29|3753.59|37
1631021960000|2021-09-07 13:39:20|3762.59|3753.89|3762.3|3753.6|3762.64|3753.94|3762.01|3753.31|32
1631021970000|2021-09-07 13:39:30|3762.31|3753.61|3762.36|3753.66|3762.36|3753.66|3761.88|3753.18|18
1631021980000|2021-09-07 13:39:40|3762.35|3753.65|3761.63|3752.93|3762.37|3753.67|3761.39|3752.69|29
1631021990000|2021-09-07 13:39:50|3761.59|3752.89|3761.95|3753.25|3762.18|3753.48|3761.59|3752.89|33
1631022000000|2021-09-07 13:40:00|3761.97|3753.27|3761.55|3752.85|3761.97|3753.27|3761.27|3752.57|31
1631022010000|2021-09-07 13:40:10|3761.63|3752.93|3760.12|3751.42|3761.82|3753.12|3760.05|3751.35|36
1631022020000|2021-09-07 13:40:20|3759.97|3751.27|3759.51|3750.81|3760.46|3751.76|3759.44|3750.74|39
1631022030000|2021-09-07 13:40:30|3759.64|3750.94|3759.05|3750.35|3759.64|3750.94|3758.99|3750.29|36
1631022040000|2021-09-07 13:40:40|3759.04|3750.34|3758.01|3749.31|3759.3|3750.6|3757.53|3748.83|37
1631022050000|2021-09-07 13:40:50|3758.06|3749.36|3757.74|3749.04|3758.86|3750.16|3757.44|3748.74|35
1631022060000|2021-09-07 13:41:00|3757.71|3749.01|3758.52|3749.82|3759.29|3750.59|3757.71|3749.01|34
1631022070000|2021-09-07 13:41:10|3758.58|3749.88|3759.32|3750.62|3759.79|3751.09|3758.21|3749.51|27
1631022080000|2021-09-07 13:41:20|3759.47|3750.77|3758.74|3750.04|3759.5|3750.8|3758.74|3750.04|24
1631022090000|2021-09-07 13:41:30|3758.72|3750.02|3759.38|3750.68|3760.13|3751.43|3758.72|3750.02|30
1631022100000|2021-09-07 13:41:40|3759.37|3750.67|3759.5|3750.8|3759.88|3751.18|3759.27|3750.57|28
1631022110000|2021-09-07 13:41:50|3759.51|3750.81|3759.55|3750.85|3759.75|3751.05|3758.93|3750.23|36
1631022120000|2021-09-07 13:42:00|3759.32|3750.62|3758.92|3750.22|3759.32|3750.62|3758.85|3750.15|35
1631022130000|2021-09-07 13:42:10|3758.93|3750.23|3760.42|3751.72|3760.51|3751.81|3758.7|3750|34
1631022140000|2021-09-07 13:42:20|3760.56|3751.86|3762.96|3754.26|3762.96|3754.26|3760.36|3751.66|39
1631022150000|2021-09-07 13:42:30|3762.81|3754.11|3763.1|3754.4|3764.03|3755.33|3762.61|3753.91|37
1631022160000|2021-09-07 13:42:40|3763.9|3755.2|3763.29|3754.59|3764.21|3755.51|3763.1|3754.4|34
1631022170000|2021-09-07 13:42:50|3763.37|3754.67|3761.02|3752.32|3763.39|3754.69|3760.93|3752.23|39
1631022180000|2021-09-07 13:43:00|3761.06|3752.36|3760.61|3751.91|3761.06|3752.36|3759.76|3751.06|36
1631022190000|2021-09-07 13:43:10|3760.54|3751.84|3760.91|3752.21|3761.4|3752.7|3760.42|3751.72|38
1631022200000|2021-09-07 13:43:20|3761.02|3752.32|3762.35|3753.65|3762.6|3753.9|3760.86|3752.16|35
1631022210000|2021-09-07 13:43:30|3762.44|3753.74|3762.79|3754.09|3762.79|3754.09|3762.34|3753.64|30
1631022220000|2021-09-07 13:43:40|3762.77|3754.07|3763.59|3754.89|3763.96|3755.26|3762.77|3754.07|29
1631022230000|2021-09-07 13:43:50|3763.57|3754.87|3763.97|3755.27|3764.19|3755.49|3763.48|3754.78|32
1631022240000|2021-09-07 13:44:00|3763.96|3755.26|3764.34|3755.64|3764.34|3755.64|3763.59|3754.89|31
1631022250000|2021-09-07 13:44:10|3764.65|3755.95|3764.05|3755.35|3765.15|3756.45|3764.05|3755.35|35
1631022260000|2021-09-07 13:44:20|3764.12|3755.42|3763.26|3754.56|3764.21|3755.51|3762.86|3754.16|36
1631022270000|2021-09-07 13:44:30|3763.12|3754.42|3762.71|3754.01|3763.3|3754.6|3762.63|3753.93|37
1631022280000|2021-09-07 13:44:40|3762.73|3754.03|3763.12|3754.42|3763.16|3754.46|3762.67|3753.97|29
1631022290000|2021-09-07 13:44:50|3762.78|3754.08|3762.83|3754.13|3763.07|3754.37|3762.71|3754.01|33
1631022300000|2021-09-07 13:45:00|3762.93|3754.23|3763.37|3754.67|3763.41|3754.71|3762.7|3754|20
1631022310000|2021-09-07 13:45:10|3763.32|3754.62|3763.37|3754.67|3763.37|3754.67|3763.24|3754.54|13
1631022320000|2021-09-07 13:45:20|3763.31|3754.61|3761.57|3752.87|3763.37|3754.67|3761.57|3752.87|35
1631022330000|2021-09-07 13:45:30|3761.67|3752.97|3761.01|3752.31|3761.67|3752.97|3760.71|3752.01|34
1631022340000|2021-09-07 13:45:40|3761.02|3752.32|3760.56|3751.86|3761.02|3752.32|3760.56|3751.86|25
1631022350000|2021-09-07 13:45:50|3760.62|3751.92|3760.58|3751.88|3760.71|3752.01|3760.53|3751.83|32
1631022360000|2021-09-07 13:46:00|3760.53|3751.83|3758.02|3749.32|3760.53|3751.83|3757.92|3749.22|38
1631022370000|2021-09-07 13:46:10|3758.03|3749.33|3758.39|3749.69|3758.91|3750.21|3757.76|3749.06|33
1631022380000|2021-09-07 13:46:20|3758.43|3749.73|3758.16|3749.46|3758.68|3749.98|3758.16|3749.46|39
1631022390000|2021-09-07 13:46:30|3758.17|3749.47|3756.21|3747.51|3758.17|3749.47|3755.18|3746.48|39
1631022400000|2021-09-07 13:46:40|3756.18|3747.48|3755.44|3746.74|3756.34|3747.64|3755.25|3746.55|35
1631022410000|2021-09-07 13:46:50|3755.58|3746.88|3755.25|3746.55|3756.03|3747.33|3753.25|3744.55|34
1631022420000|2021-09-07 13:47:00|3755.24|3746.54|3755.89|3747.19|3755.96|3747.26|3754.25|3745.55|38
1631022430000|2021-09-07 13:47:10|3755.95|3747.25|3755.4|3746.7|3755.95|3747.25|3755.23|3746.53|31
1631022440000|2021-09-07 13:47:20|3755.53|3746.83|3755.57|3746.87|3755.67|3746.97|3755.4|3746.7|35
1631022450000|2021-09-07 13:47:30|3755.59|3746.89|3755.83|3747.13|3755.83|3747.13|3755.5|3746.8|10
1631022460000|2021-09-07 13:47:40|3755.82|3747.12|3755.79|3747.09|3755.83|3747.13|3755.68|3746.98|17
1631022470000|2021-09-07 13:47:50|3755.83|3747.13|3757.23|3748.53|3757.49|3748.79|3755.82|3747.12|29
1631022480000|2021-09-07 13:48:00|3757.35|3748.65|3758.22|3749.52|3758.22|3749.52|3756.96|3748.26|28
1631022490000|2021-09-07 13:48:10|3758.19|3749.49|3759.46|3750.76|3760.36|3751.66|3758.19|3749.49|29
1631022500000|2021-09-07 13:48:20|3759.52|3750.82|3759.85|3751.15|3759.92|3751.22|3759.49|3750.79|20
1631022510000|2021-09-07 13:48:30|3759.68|3750.98|3760.84|3752.14|3760.92|3752.22|3759.68|3750.98|27
1631022520000|2021-09-07 13:48:40|3760.86|3752.16|3759.68|3750.98|3761.03|3752.33|3759.56|3750.86|34
1631022530000|2021-09-07 13:48:50|3759.65|3750.95|3758.82|3750.12|3759.7|3751|3758.7|3750|37
1631022540000|2021-09-07 13:49:00|3758.83|3750.13|3759.28|3750.58|3759.46|3750.76|3758.83|3750.13|31
1631022550000|2021-09-07 13:49:10|3759.27|3750.57|3759.43|3750.73|3759.47|3750.77|3759.27|3750.57|34
1631022560000|2021-09-07 13:49:20|3759.39|3750.69|3759.65|3750.95|3759.65|3750.95|3759.23|3750.53|30
1631022570000|2021-09-07 13:49:30|3759.68|3750.98|3759.68|3750.98|3760.05|3751.35|3759.46|3750.76|22
1631022580000|2021-09-07 13:49:40|3759.67|3750.97|3759.06|3750.36|3760.01|3751.31|3759.06|3750.36|23
1631022590000|2021-09-07 13:49:50|3759.3|3750.6|3758.51|3749.81|3759.73|3751.03|3758.51|3749.81|21
1631022600000|2021-09-07 13:50:00|3758.68|3749.98|3758.59|3749.89|3759.06|3750.36|3758.42|3749.72|30
1631022610000|2021-09-07 13:50:10|3758.64|3749.94|3756.74|3748.04|3759.13|3750.43|3756.45|3747.75|37
1631022620000|2021-09-07 13:50:20|3756.77|3748.07|3756.22|3747.52|3756.77|3748.07|3755.45|3746.75|32
1631022630000|2021-09-07 13:50:30|3756.15|3747.45|3755.84|3747.14|3756.15|3747.45|3755.84|3747.14|31
1631022640000|2021-09-07 13:50:40|3755.9|3747.2|3755.92|3747.22|3756.01|3747.31|3755.75|3747.05|28
1631022650000|2021-09-07 13:50:50|3755.9|3747.2|3756.08|3747.38|3756.31|3747.61|3755.9|3747.2|24
1631022660000|2021-09-07 13:51:00|3756.06|3747.36|3755.41|3746.71|3756.06|3747.36|3754.74|3746.04|36
1631022670000|2021-09-07 13:51:10|3755.25|3746.55|3755.28|3746.58|3755.28|3746.58|3754.6|3745.9|36
1631022680000|2021-09-07 13:51:20|3755.22|3746.52|3754.82|3746.12|3755.24|3746.54|3754.55|3745.85|32
1631022690000|2021-09-07 13:51:30|3754.78|3746.08|3752.11|3743.41|3754.81|3746.11|3752.11|3743.41|32
1631022700000|2021-09-07 13:51:40|3752.21|3743.51|3751.2|3742.5|3752.78|3744.08|3751.11|3742.41|39
1631022710000|2021-09-07 13:51:50|3751.27|3742.57|3751.64|3742.94|3752.23|3743.53|3751.06|3742.36|34
1631022720000|2021-09-07 13:52:00|3751.55|3742.85|3750.7|3742|3751.63|3742.93|3749.67|3740.97|38
1631022730000|2021-09-07 13:52:10|3750.8|3742.1|3752.37|3743.67|3752.88|3744.18|3750.67|3741.97|39
1631022740000|2021-09-07 13:52:20|3752.27|3743.57|3752.75|3744.05|3752.75|3744.05|3751.93|3743.23|30
1631022750000|2021-09-07 13:52:30|3752.91|3744.21|3754.74|3746.04|3754.94|3746.24|3752.91|3744.21|27
1631022760000|2021-09-07 13:52:40|3754.73|3746.03|3754.64|3745.94|3754.73|3746.03|3753.37|3744.67|35
1631022770000|2021-09-07 13:52:50|3754.63|3745.93|3756.48|3747.78|3756.48|3747.78|3754.58|3745.88|35
1631022780000|2021-09-07 13:53:00|3756.56|3747.86|3755.85|3747.15|3756.56|3747.86|3755.29|3746.59|33
1631022790000|2021-09-07 13:53:10|3756.3|3747.6|3755.45|3746.75|3756.33|3747.63|3754.86|3746.16|34
1631022800000|2021-09-07 13:53:20|3755.5|3746.8|3754.89|3746.19|3755.53|3746.83|3754.76|3746.06|33
1631022810000|2021-09-07 13:53:30|3754.81|3746.11|3753.54|3744.84|3754.9|3746.2|3753.44|3744.74|37
1631022820000|2021-09-07 13:53:40|3753.53|3744.83|3753.74|3745.04|3753.97|3745.27|3753.4|3744.7|33
1631022830000|2021-09-07 13:53:50|3753.68|3744.98|3753.71|3745.01|3754.5|3745.8|3753.59|3744.89|37
1631022840000|2021-09-07 13:54:00|3753.74|3745.04|3751.88|3743.18|3753.83|3745.13|3751.58|3742.88|35
1631022850000|2021-09-07 13:54:10|3751.86|3743.16|3749.95|3741.25|3751.87|3743.17|3748.13|3739.43|35
1631022860000|2021-09-07 13:54:20|3750.34|3741.64|3751.22|3742.52|3751.42|3742.72|3750.3|3741.6|36
1631022870000|2021-09-07 13:54:30|3751.2|3742.5|3748.54|3739.84|3752.7|3744|3748.54|3739.84|37
1631022880000|2021-09-07 13:54:40|3748.57|3739.87|3743.4|3734.7|3748.61|3739.91|3743.4|3734.7|38
1631022890000|2021-09-07 13:54:50|3743.46|3734.76|3747|3738.3|3748.53|3739.83|3743.46|3734.76|40
1631022900000|2021-09-07 13:55:00|3746.45|3737.75|3744.64|3735.94|3746.45|3737.75|3743.93|3735.23|39
1631022910000|2021-09-07 13:55:10|3744.57|3735.87|3742.61|3733.91|3745.37|3736.67|3742.38|3733.68|40
1631022920000|2021-09-07 13:55:20|3742.78|3734.08|3744.09|3735.39|3744.09|3735.39|3742.57|3733.87|38
1631022930000|2021-09-07 13:55:30|3744.04|3735.34|3743.55|3734.85|3744.26|3735.56|3743.14|3734.44|37
1631022940000|2021-09-07 13:55:40|3743.49|3734.79|3745.3|3736.6|3745.3|3736.6|3743.38|3734.68|37
1631022950000|2021-09-07 13:55:50|3745.32|3736.62|3747.72|3739.02|3748.51|3739.81|3745.32|3736.62|39
1631022960000|2021-09-07 13:56:00|3747.59|3738.89|3749.02|3740.32|3749.27|3740.57|3747|3738.3|38
1631022970000|2021-09-07 13:56:10|3749.31|3740.61|3751.15|3742.45|3751.15|3742.45|3749.24|3740.54|36
1631022980000|2021-09-07 13:56:20|3751.14|3742.44|3751.4|3742.7|3751.4|3742.7|3750.41|3741.71|36
1631022990000|2021-09-07 13:56:30|3751.43|3742.73|3745.01|3736.31|3751.74|3743.04|3742.97|3734.27|38
1631023000000|2021-09-07 13:56:40|3744.97|3736.27|3744.45|3735.75|3744.98|3736.28|3742.18|3733.48|37
1631023010000|2021-09-07 13:56:50|3744.37|3735.67|3742.92|3734.22|3744.6|3735.9|3742.92|3734.22|40
1631023020000|2021-09-07 13:57:00|3743.01|3734.31|3742.89|3734.19|3743.21|3734.51|3741.63|3732.93|38
1631023030000|2021-09-07 13:57:10|3742.84|3734.14|3742.19|3733.49|3743.36|3734.66|3742.07|3733.37|34
1631023040000|2021-09-07 13:57:20|3742.15|3733.45|3742.08|3733.38|3742.67|3733.97|3741.96|3733.26|35
1631023050000|2021-09-07 13:57:30|3742.09|3733.39|3742.69|3733.99|3743.28|3734.58|3741.95|3733.25|35
1631023060000|2021-09-07 13:57:40|3742.72|3734.02|3742.22|3733.52|3743.01|3734.31|3741.91|3733.21|31
1631023070000|2021-09-07 13:57:50|3742.09|3733.39|3742.1|3733.4|3742.44|3733.74|3742.09|3733.39|35
1631023080000|2021-09-07 13:58:00|3742.11|3733.41|3742.05|3733.35|3742.45|3733.75|3741.94|3733.24|37
1631023090000|2021-09-07 13:58:10|3742.06|3733.36|3739.84|3731.14|3742.11|3733.41|3739.84|3731.14|38
1631023100000|2021-09-07 13:58:20|3739.79|3731.09|3737.44|3728.74|3739.91|3731.21|3737.44|3728.74|38
1631023110000|2021-09-07 13:58:30|3737.4|3728.7|3736.29|3727.59|3737.76|3729.06|3736.29|3727.59|40
1631023120000|2021-09-07 13:58:40|3736.39|3727.69|3737.6|3728.9|3737.61|3728.91|3736.21|3727.51|36
1631023130000|2021-09-07 13:58:50|3737.3|3728.6|3738.26|3729.56|3738.41|3729.71|3737.3|3728.6|39
1631023140000|2021-09-07 13:59:00|3738.1|3729.4|3736.9|3728.2|3738.72|3730.02|3736.89|3728.19|36
1631023150000|2021-09-07 13:59:10|3736.91|3728.21|3736.88|3728.18|3737.29|3728.59|3736.88|3728.18|34
1631023160000|2021-09-07 13:59:20|3736.96|3728.26|3737|3728.3|3737.15|3728.45|3736.77|3728.07|32
1631023170000|2021-09-07 13:59:30|3736.99|3728.29|3735.06|3726.36|3736.99|3728.29|3735.06|3726.36|31
1631023180000|2021-09-07 13:59:40|3734.9|3726.2|3733.43|3724.73|3735.44|3726.74|3733.3|3724.6|40
1631023190000|2021-09-07 13:59:50|3733.39|3724.69|3734.58|3725.88|3735.03|3726.33|3733.11|3724.41|38
1631023200000|2021-09-07 14:00:00|3734.54|3725.84|3732.71|3724.01|3734.65|3725.95|3732.58|3723.88|36
1631023210000|2021-09-07 14:00:10|3732.57|3723.87|3733.03|3724.33|3733.03|3724.33|3731.93|3723.23|39
1631023220000|2021-09-07 14:00:20|3733.07|3724.37|3732.59|3723.89|3733.16|3724.46|3732.34|3723.64|39
1631023230000|2021-09-07 14:00:30|3732.62|3723.92|3732.86|3724.16|3733.68|3724.98|3732.52|3723.82|38
1631023240000|2021-09-07 14:00:40|3732.65|3723.95|3730.94|3722.24|3732.65|3723.95|3730.65|3721.95|39
1631023250000|2021-09-07 14:00:50|3730.98|3722.28|3730.1|3721.4|3730.98|3722.28|3726.57|3717.87|39
1631023260000|2021-09-07 14:01:00|3730.34|3721.64|3730.69|3721.99|3730.98|3722.28|3730.13|3721.43|37
1631023270000|2021-09-07 14:01:10|3730.64|3721.94|3727.44|3718.74|3730.67|3721.97|3727.44|3718.74|36
1631023280000|2021-09-07 14:01:20|3727.49|3718.79|3727.85|3719.15|3728.03|3719.33|3726.26|3717.56|39
1631023290000|2021-09-07 14:01:30|3728.06|3719.36|3727.89|3719.19|3728.92|3720.22|3727.89|3719.19|38
1631023300000|2021-09-07 14:01:40|3727.76|3719.06|3731.94|3723.24|3731.98|3723.28|3727.68|3718.98|38
1631023310000|2021-09-07 14:01:50|3732.4|3723.7|3735.43|3726.73|3735.85|3727.15|3732.4|3723.7|40
1631023320000|2021-09-07 14:02:00|3735.16|3726.46|3739.2|3730.5|3739.2|3730.5|3734.04|3725.34|40
1631023330000|2021-09-07 14:02:10|3739.7|3731|3742.17|3733.47|3742.17|3733.47|3739.39|3730.69|38
1631023340000|2021-09-07 14:02:20|3742.29|3733.59|3742.49|3733.79|3745.2|3736.5|3742.21|3733.51|40
1631023350000|2021-09-07 14:02:30|3742.76|3734.06|3745.05|3736.35|3745.1|3736.4|3742.27|3733.57|39
1631023360000|2021-09-07 14:02:40|3745.08|3736.38|3746.19|3737.49|3746.54|3737.84|3744.74|3736.04|38
1631023370000|2021-09-07 14:02:50|3746.17|3737.47|3747.08|3738.38|3747.15|3738.45|3745.92|3737.22|36
1631023380000|2021-09-07 14:03:00|3747.09|3738.39|3748.66|3739.96|3748.71|3740.01|3746.89|3738.19|34
1631023390000|2021-09-07 14:03:10|3748.4|3739.7|3747.59|3738.89|3748.66|3739.96|3747.17|3738.47|30
1631023400000|2021-09-07 14:03:20|3747.61|3738.91|3747.98|3739.28|3747.98|3739.28|3747.25|3738.55|22
1631023410000|2021-09-07 14:03:30|3747.92|3739.22|3749.53|3740.83|3749.62|3740.92|3747.87|3739.17|31
1631023420000|2021-09-07 14:03:40|3749.62|3740.92|3753.55|3744.85|3753.55|3744.85|3749.52|3740.82|31
1631023430000|2021-09-07 14:03:50|3753.5|3744.8|3753.61|3744.91|3753.61|3744.91|3751.08|3742.38|34
1631023440000|2021-09-07 14:04:00|3753.76|3745.06|3752.62|3743.92|3754.3|3745.6|3752.62|3743.92|38
1631023450000|2021-09-07 14:04:10|3752.73|3744.03|3749.26|3740.56|3752.73|3744.03|3749.02|3740.32|39
1631023460000|2021-09-07 14:04:20|3749.27|3740.57|3750.48|3741.78|3750.77|3742.07|3748.74|3740.04|35
1631023470000|2021-09-07 14:04:30|3750.94|3742.24|3749.76|3741.06|3751.39|3742.69|3749.21|3740.51|37
1631023480000|2021-09-07 14:04:40|3749.62|3740.92|3747.98|3739.28|3749.97|3741.27|3747.72|3739.02|39
1631023490000|2021-09-07 14:04:50|3747.99|3739.29|3751.75|3743.05|3751.75|3743.05|3747.99|3739.29|37
1631023500000|2021-09-07 14:05:00|3751.31|3742.61|3752.88|3744.18|3752.94|3744.24|3750.5|3741.8|39
1631023510000|2021-09-07 14:05:10|3752.94|3744.24|3753.03|3744.33|3753.88|3745.18|3752.56|3743.86|35
1631023520000|2021-09-07 14:05:20|3753.06|3744.36|3750.07|3741.37|3753.06|3744.36|3749.97|3741.27|39
1631023530000|2021-09-07 14:05:30|3750.13|3741.43|3751.22|3742.52|3752.8|3744.1|3749.47|3740.77|40
1631023540000|2021-09-07 14:05:40|3751.19|3742.49|3748.12|3739.42|3751.19|3742.49|3747.64|3738.94|38
1631023550000|2021-09-07 14:05:50|3748.28|3739.58|3749.35|3740.65|3749.43|3740.73|3748.28|3739.58|38
1631023560000|2021-09-07 14:06:00|3749.43|3740.73|3750.03|3741.33|3752.7|3744|3749.43|3740.73|35
1631023570000|2021-09-07 14:06:10|3749.96|3741.26|3750.64|3741.94|3750.74|3742.04|3749.69|3740.99|35
1631023580000|2021-09-07 14:06:20|3750.7|3742|3751.67|3742.97|3751.67|3742.97|3750.48|3741.78|35
1631023590000|2021-09-07 14:06:30|3751.86|3743.16|3749.6|3740.9|3751.86|3743.16|3749.6|3740.9|38
1631023600000|2021-09-07 14:06:40|3749.63|3740.93|3752.26|3743.56|3752.39|3743.69|3749.58|3740.88|29
1631023610000|2021-09-07 14:06:50|3752.15|3743.45|3749.44|3740.74|3752.81|3744.11|3749.44|3740.74|32
1631023620000|2021-09-07 14:07:00|3749.32|3740.62|3748.7|3740|3749.57|3740.87|3747.11|3738.41|39
1631023630000|2021-09-07 14:07:10|3748.92|3740.22|3747.74|3739.04|3749.81|3741.11|3747.11|3738.41|38
1631023640000|2021-09-07 14:07:20|3747.77|3739.07|3748.75|3740.05|3749.52|3740.82|3747.77|3739.07|36
1631023650000|2021-09-07 14:07:30|3748.65|3739.95|3746.31|3737.61|3748.65|3739.95|3745.86|3737.16|33
1631023660000|2021-09-07 14:07:40|3746.2|3737.5|3744.67|3735.97|3747.2|3738.5|3744.6|3735.9|34
1631023670000|2021-09-07 14:07:50|3744.51|3735.81|3742.25|3733.55|3744.52|3735.82|3742.02|3733.32|31
1631023680000|2021-09-07 14:08:00|3742.26|3733.56|3744.53|3735.83|3744.53|3735.83|3742.04|3733.34|36
1631023690000|2021-09-07 14:08:10|3744.44|3735.74|3743.75|3735.05|3744.44|3735.74|3743.42|3734.72|30
1631023700000|2021-09-07 14:08:20|3743.71|3735.01|3744.27|3735.57|3744.74|3736.04|3742.86|3734.16|32
1631023710000|2021-09-07 14:08:30|3744.29|3735.59|3744.21|3735.51|3744.48|3735.78|3743.78|3735.08|34
1631023720000|2021-09-07 14:08:40|3744.34|3735.64|3744.17|3735.47|3744.87|3736.17|3744.02|3735.32|38
1631023730000|2021-09-07 14:08:50|3744.15|3735.45|3743.78|3735.08|3744.62|3735.92|3743.69|3734.99|32
1631023740000|2021-09-07 14:09:00|3744.36|3735.66|3744.3|3735.6|3744.37|3735.67|3744.06|3735.36|26
1631023750000|2021-09-07 14:09:10|3744.29|3735.59|3744.22|3735.52|3744.36|3735.66|3743.36|3734.66|29
1631023760000|2021-09-07 14:09:20|3744.06|3735.36|3743.74|3735.04|3744.36|3735.66|3743.38|3734.68|29
1631023770000|2021-09-07 14:09:30|3743.7|3735|3741.48|3732.78|3744.3|3735.6|3741.48|3732.78|29
1631023780000|2021-09-07 14:09:40|3741.45|3732.75|3739.26|3730.56|3741.45|3732.75|3738.99|3730.29|35
1631023790000|2021-09-07 14:09:50|3739.19|3730.49|3735.99|3727.29|3739.55|3730.85|3735.99|3727.29|38
1631023800000|2021-09-07 14:10:00|3736.53|3727.83|3739.08|3730.38|3740.27|3731.57|3736.38|3727.68|38
1631023810000|2021-09-07 14:10:10|3739.59|3730.89|3737.59|3728.89|3739.98|3731.28|3737.59|3728.89|40
1631023820000|2021-09-07 14:10:20|3738.07|3729.37|3735.81|3727.11|3738.39|3729.69|3734.4|3725.7|38
1631023830000|2021-09-07 14:10:30|3734.78|3726.08|3734.92|3726.22|3735.84|3727.14|3733.78|3725.08|36
1631023840000|2021-09-07 14:10:40|3734.69|3725.99|3734.66|3725.96|3734.9|3726.2|3733.73|3725.03|37
1631023850000|2021-09-07 14:10:50|3734.45|3725.75|3734.61|3725.91|3734.68|3725.98|3733.72|3725.02|27
1631023860000|2021-09-07 14:11:00|3734.38|3725.68|3734.85|3726.15|3734.85|3726.15|3733.89|3725.19|34
1631023870000|2021-09-07 14:11:10|3735|3726.3|3734.83|3726.13|3735.7|3727|3734.44|3725.74|37
1631023880000|2021-09-07 14:11:20|3735|3726.3|3731.71|3723.01|3735|3726.3|3731.71|3723.01|37
1631023890000|2021-09-07 14:11:30|3731.27|3722.57|3731.09|3722.39|3731.45|3722.75|3730.6|3721.9|36
1631023900000|2021-09-07 14:11:40|3731.79|3723.09|3729.01|3720.31|3731.79|3723.09|3727.01|3718.31|40
1631023910000|2021-09-07 14:11:50|3728.9|3720.2|3727.07|3718.37|3729.06|3720.36|3726.77|3718.07|40
1631023920000|2021-09-07 14:12:00|3726.85|3718.15|3726.65|3717.95|3728.9|3720.2|3726.53|3717.83|38
1631023930000|2021-09-07 14:12:10|3726.19|3717.49|3727.7|3719|3728.17|3719.47|3726.19|3717.49|40
1631023940000|2021-09-07 14:12:20|3727.83|3719.13|3730.12|3721.42|3730.78|3722.08|3727.73|3719.03|38
1631023950000|2021-09-07 14:12:30|3730.13|3721.43|3730.95|3722.25|3731.6|3722.9|3729.95|3721.25|38
1631023960000|2021-09-07 14:12:40|3730.92|3722.22|3731.83|3723.13|3731.95|3723.25|3730.92|3722.22|37
1631023970000|2021-09-07 14:12:50|3731.86|3723.16|3732.49|3723.79|3732.49|3723.79|3731.86|3723.16|35
1631023980000|2021-09-07 14:13:00|3732.38|3723.68|3731.55|3722.85|3732.61|3723.91|3731.55|3722.85|37
1631023990000|2021-09-07 14:13:10|3731.66|3722.96|3729.97|3721.27|3731.75|3723.05|3729.17|3720.47|37
1631024000000|2021-09-07 14:13:20|3729.98|3721.28|3729.96|3721.26|3730.01|3721.31|3729.74|3721.04|29
1631024010000|2021-09-07 14:13:30|3729.86|3721.16|3730.52|3721.82|3730.53|3721.83|3729.74|3721.04|31
1631024020000|2021-09-07 14:13:40|3730.7|3722|3731.54|3722.84|3731.8|3723.1|3730.7|3722|31
1631024030000|2021-09-07 14:13:50|3731.45|3722.75|3730.97|3722.27|3731.47|3722.77|3730.28|3721.58|37
1631024040000|2021-09-07 14:14:00|3730.99|3722.29|3729.38|3720.68|3730.99|3722.29|3729.38|3720.68|26
1631024050000|2021-09-07 14:14:10|3729.4|3720.7|3731.66|3722.96|3731.82|3723.12|3729.32|3720.62|38
1631024060000|2021-09-07 14:14:20|3731.98|3723.28|3730.85|3722.15|3731.98|3723.28|3730.85|3722.15|34
1631024070000|2021-09-07 14:14:30|3730.77|3722.07|3728.91|3720.21|3730.79|3722.09|3728.91|3720.21|37
1631024080000|2021-09-07 14:14:40|3729.19|3720.49|3729.43|3720.73|3730.08|3721.38|3729.18|3720.48|36
1631024090000|2021-09-07 14:14:50|3729.18|3720.48|3727.34|3718.64|3729.9|3721.2|3727.34|3718.64|37
1631024100000|2021-09-07 14:15:00|3727.36|3718.66|3728.7|3720|3728.87|3720.17|3726.73|3718.03|36
1631024110000|2021-09-07 14:15:10|3728.85|3720.15|3727.39|3718.69|3729|3720.3|3727.01|3718.31|37
1631024120000|2021-09-07 14:15:20|3727.31|3718.61|3726.75|3718.05|3727.31|3718.61|3726.75|3718.05|16
1631024130000|2021-09-07 14:15:30|3726.65|3717.95|3722.04|3713.34|3726.65|3717.95|3722.04|3713.34|22
1631024140000|2021-09-07 14:15:40|3721.91|3713.21|3718.69|3709.99|3721.91|3713.21|3718.58|3709.88|37
1631024150000|2021-09-07 14:15:50|3718.82|3710.12|3716.51|3707.81|3719|3710.3|3715.08|3706.38|37
1631024160000|2021-09-07 14:16:00|3716.04|3707.34|3718.89|3710.19|3718.97|3710.27|3716.04|3707.34|39
1631024170000|2021-09-07 14:16:10|3718.8|3710.1|3720.52|3711.82|3720.52|3711.82|3718.8|3710.1|36
1631024180000|2021-09-07 14:16:20|3720.88|3712.18|3714.75|3706.05|3720.94|3712.24|3714.51|3705.81|36
1631024190000|2021-09-07 14:16:30|3714.51|3705.81|3716.44|3707.74|3716.44|3707.74|3713.04|3704.34|36
1631024200000|2021-09-07 14:16:40|3716.58|3707.88|3718.31|3709.61|3720.41|3711.71|3716.58|3707.88|40
1631024210000|2021-09-07 14:16:50|3718.64|3709.94|3723.63|3714.93|3723.63|3714.93|3718.64|3709.94|39
1631024220000|2021-09-07 14:17:00|3723.68|3714.98|3725.39|3716.69|3725.4|3716.7|3721.55|3712.85|35
1631024230000|2021-09-07 14:17:10|3726.34|3717.64|3726.85|3718.15|3726.92|3718.22|3725.94|3717.24|37
1631024240000|2021-09-07 14:17:20|3726.9|3718.2|3729.37|3720.67|3730.53|3721.83|3726.9|3718.2|38
1631024250000|2021-09-07 14:17:30|3729.38|3720.68|3729.12|3720.42|3729.91|3721.21|3728.5|3719.8|39
1631024260000|2021-09-07 14:17:40|3729.63|3720.93|3729.83|3721.13|3729.98|3721.28|3729.26|3720.56|31
1631024270000|2021-09-07 14:17:50|3729.84|3721.14|3733.16|3724.46|3733.16|3724.46|3729.71|3721.01|32
1631024280000|2021-09-07 14:18:00|3733.49|3724.79|3732.37|3723.67|3733.49|3724.79|3730.74|3722.04|36
1631024290000|2021-09-07 14:18:10|3732.43|3723.73|3731.38|3722.68|3732.43|3723.73|3731.05|3722.35|35
1631024300000|2021-09-07 14:18:20|3731.39|3722.69|3729.26|3720.56|3731.46|3722.76|3729.11|3720.41|34
1631024310000|2021-09-07 14:18:30|3729.25|3720.55|3730.93|3722.23|3730.93|3722.23|3729.14|3720.44|24
1631024320000|2021-09-07 14:18:40|3731.11|3722.41|3732.21|3723.51|3732.89|3724.19|3731.11|3722.41|30
1631024330000|2021-09-07 14:18:50|3732.49|3723.79|3734.18|3725.48|3734.35|3725.65|3732.27|3723.57|37
1631024340000|2021-09-07 14:19:00|3734.17|3725.47|3734.62|3725.92|3735.06|3726.36|3733.03|3724.33|36
1631024350000|2021-09-07 14:19:10|3734.68|3725.98|3735.99|3727.29|3737.17|3728.47|3734.68|3725.98|34
1631024360000|2021-09-07 14:19:20|3735.78|3727.08|3736.78|3728.08|3736.78|3728.08|3734.52|3725.82|39
1631024370000|2021-09-07 14:19:30|3736.83|3728.13|3738.48|3729.78|3738.53|3729.83|3735.96|3727.26|31
1631024380000|2021-09-07 14:19:40|3738.41|3729.71|3737.77|3729.07|3738.68|3729.98|3737|3728.3|38
1631024390000|2021-09-07 14:19:50|3737.68|3728.98|3736.76|3728.06|3738.53|3729.83|3736.06|3727.36|37
1631024400000|2021-09-07 14:20:00|3736.79|3728.09|3734.11|3725.41|3736.87|3728.17|3732.62|3723.92|38
1631024410000|2021-09-07 14:20:10|3733.19|3724.49|3731.42|3722.72|3733.65|3724.95|3730.93|3722.23|38
1631024420000|2021-09-07 14:20:20|3731.29|3722.59|3728.5|3719.8|3732.06|3723.36|3728.49|3719.79|39
1631024430000|2021-09-07 14:20:30|3728.47|3719.77|3727.76|3719.06|3728.73|3720.03|3727.38|3718.68|38
1631024440000|2021-09-07 14:20:40|3728.07|3719.37|3729.17|3720.47|3731.55|3722.85|3728.07|3719.37|40
1631024450000|2021-09-07 14:20:50|3729.19|3720.49|3732.48|3723.78|3733.58|3724.88|3729.19|3720.49|39
1631024460000|2021-09-07 14:21:00|3732.12|3723.42|3732.35|3723.65|3733.09|3724.39|3731.55|3722.85|40
1631024470000|2021-09-07 14:21:10|3732.19|3723.49|3732.45|3723.75|3732.49|3723.79|3731.89|3723.19|35
1631024480000|2021-09-07 14:21:20|3732.54|3723.84|3734.27|3725.57|3734.4|3725.7|3732.42|3723.72|34
1631024490000|2021-09-07 14:21:30|3734.41|3725.71|3737.36|3728.66|3737.49|3728.79|3734.41|3725.71|35
1631024500000|2021-09-07 14:21:40|3737.52|3728.82|3738.97|3730.27|3739.19|3730.49|3737.46|3728.76|39
1631024510000|2021-09-07 14:21:50|3738.82|3730.12|3733.42|3724.72|3738.82|3730.12|3731.58|3722.88|37
1631024520000|2021-09-07 14:22:00|3733.55|3724.85|3743.38|3734.68|3743.38|3734.68|3733.55|3724.85|39
1631024530000|2021-09-07 14:22:10|3743.6|3734.9|3739.93|3731.23|3744.49|3735.79|3739.93|3731.23|37
1631024540000|2021-09-07 14:22:20|3739.61|3730.91|3737.75|3729.05|3739.61|3730.91|3736.46|3727.76|38
1631024550000|2021-09-07 14:22:30|3737.74|3729.04|3734.15|3725.45|3737.99|3729.29|3734.15|3725.45|39
1631024560000|2021-09-07 14:22:40|3733.83|3725.13|3736.66|3727.96|3736.66|3727.96|3731.94|3723.24|39
1631024570000|2021-09-07 14:22:50|3736.72|3728.02|3732.37|3723.67|3736.72|3728.02|3732.37|3723.67|39
1631024580000|2021-09-07 14:23:00|3732.39|3723.69|3732.35|3723.65|3734.71|3726.01|3731.95|3723.25|37
1631024590000|2021-09-07 14:23:10|3732.74|3724.04|3736.16|3727.46|3736.43|3727.73|3732.73|3724.03|40
1631024600000|2021-09-07 14:23:20|3736.03|3727.33|3735.7|3727|3736.45|3727.75|3735.65|3726.95|34
1631024610000|2021-09-07 14:23:30|3735.63|3726.93|3735.11|3726.41|3736.28|3727.58|3734.99|3726.29|34
1631024620000|2021-09-07 14:23:40|3734.31|3725.61|3734.15|3725.45|3734.32|3725.62|3732.34|3723.64|40
1631024630000|2021-09-07 14:23:50|3733.98|3725.28|3731.89|3723.19|3734.09|3725.39|3730.8|3722.1|40
1631024640000|2021-09-07 14:24:00|3731.95|3723.25|3732.17|3723.47|3734.41|3725.71|3731.91|3723.21|38
1631024650000|2021-09-07 14:24:10|3731.62|3722.92|3731.65|3722.95|3732.41|3723.71|3730.6|3721.9|37
1631024660000|2021-09-07 14:24:20|3731.81|3723.11|3730.89|3722.19|3732.63|3723.93|3730.63|3721.93|40
1631024670000|2021-09-07 14:24:30|3731.15|3722.45|3734.29|3725.59|3734.7|3726|3731.1|3722.4|35
1631024680000|2021-09-07 14:24:40|3734.33|3725.63|3734.81|3726.11|3735.5|3726.8|3733.65|3724.95|36
1631024690000|2021-09-07 14:24:50|3734.84|3726.14|3733.84|3725.14|3735.37|3726.67|3733.81|3725.11|37
1631024700000|2021-09-07 14:25:00|3733.82|3725.12|3729.55|3720.85|3733.82|3725.12|3729.44|3720.74|39
1631024710000|2021-09-07 14:25:10|3729.7|3721|3726.94|3718.24|3730.97|3722.27|3726.94|3718.24|35
1631024720000|2021-09-07 14:25:20|3726.98|3718.28|3725.08|3716.38|3726.98|3718.28|3725.08|3716.38|37
1631024730000|2021-09-07 14:25:30|3725.38|3716.68|3722.41|3713.71|3725.75|3717.05|3722.23|3713.53|40
1631024740000|2021-09-07 14:25:40|3721.93|3713.23|3715.82|3707.12|3722.41|3713.71|3715.82|3707.12|39
1631024750000|2021-09-07 14:25:50|3713.93|3705.23|3694.24|3685.54|3713.93|3705.23|3692.93|3684.23|38
1631024760000|2021-09-07 14:26:00|3692.83|3684.13|3700.91|3692.21|3700.91|3692.21|3690.98|3682.28|38
1631024770000|2021-09-07 14:26:10|3700.93|3692.23|3703.07|3694.37|3703.07|3694.37|3700.24|3691.54|26
1631024780000|2021-09-07 14:26:20|3703.33|3694.63|3710.97|3702.27|3710.97|3702.27|3703.33|3694.63|29
1631024790000|2021-09-07 14:26:30|3711.58|3702.88|3701.65|3692.95|3712.17|3703.47|3700.12|3691.42|40
1631024800000|2021-09-07 14:26:40|3702.5|3693.8|3706.44|3697.74|3706.48|3697.78|3701.97|3693.27|38
1631024810000|2021-09-07 14:26:50|3706.15|3697.45|3709.55|3700.85|3710.14|3701.44|3703.53|3694.83|40
1631024820000|2021-09-07 14:27:00|3709.33|3700.63|3709.41|3700.71|3711.5|3702.8|3707.48|3698.78|37
1631024830000|2021-09-07 14:27:10|3710.28|3701.58|3710.35|3701.65|3712.44|3703.74|3709.83|3701.13|39
1631024840000|2021-09-07 14:27:20|3710.88|3702.18|3711.23|3702.53|3712.25|3703.55|3709.53|3700.83|37
1631024850000|2021-09-07 14:27:30|3711.27|3702.57|3709.23|3700.53|3711.27|3702.57|3708.72|3700.02|40
1631024860000|2021-09-07 14:27:40|3708.99|3700.29|3708.14|3699.44|3709.02|3700.32|3706.51|3697.81|35
1631024870000|2021-09-07 14:27:50|3708.11|3699.41|3708.95|3700.25|3708.95|3700.25|3706.93|3698.23|39
1631024880000|2021-09-07 14:28:00|3709.17|3700.47|3697.75|3689.05|3709.56|3700.86|3697.75|3689.05|40
1631024890000|2021-09-07 14:28:10|3697.62|3688.92|3698.42|3689.72|3699.12|3690.42|3696.85|3688.15|40
1631024900000|2021-09-07 14:28:20|3698.41|3689.71|3695.21|3686.51|3698.42|3689.72|3693.92|3685.22|39
1631024910000|2021-09-07 14:28:30|3695.25|3686.55|3692.27|3683.57|3695.25|3686.55|3691.34|3682.64|38
1631024920000|2021-09-07 14:28:40|3692.42|3683.72|3686.43|3677.73|3693.2|3684.5|3686.26|3677.56|38
1631024930000|2021-09-07 14:28:50|3686.58|3677.88|3688.38|3679.68|3690.73|3682.03|3686.16|3677.46|39
1631024940000|2021-09-07 14:29:00|3688.44|3679.74|3672.94|3664.24|3688.44|3679.74|3672.94|3664.24|40
1631024950000|2021-09-07 14:29:10|3672.48|3663.78|3653.18|3644.48|3672.48|3663.78|3653.18|3644.48|40
1631024960000|2021-09-07 14:29:20|3652.46|3643.76|3640.37|3631.67|3653.23|3644.53|3639.56|3630.86|39
1631024970000|2021-09-07 14:29:30|3641.32|3632.62|3649.47|3640.77|3649.47|3640.77|3640.04|3631.34|39
1631024980000|2021-09-07 14:29:40|3649.54|3640.84|3655.08|3646.38|3655.08|3646.38|3649.46|3640.76|39
1631024990000|2021-09-07 14:29:50|3654.95|3646.25|3670.35|3661.65|3670.35|3661.65|3654.94|3646.24|40
1631025000000|2021-09-07 14:30:00|3674.48|3665.78|3675.2|3666.5|3676.89|3668.19|3670.05|3661.35|39
1631025010000|2021-09-07 14:30:10|3675.48|3666.78|3673.84|3665.14|3675.48|3666.78|3666.86|3658.16|40
1631025020000|2021-09-07 14:30:20|3673.64|3664.94|3668.68|3659.98|3674.38|3665.68|3667.26|3658.56|40
1631025030000|2021-09-07 14:30:30|3668.73|3660.03|3659.12|3650.42|3672.18|3663.48|3658.86|3650.16|39
1631025040000|2021-09-07 14:30:40|3659.05|3650.35|3662.75|3654.05|3662.75|3654.05|3658.36|3649.66|39
1631025050000|2021-09-07 14:30:50|3662.84|3654.14|3654.42|3645.72|3666.07|3657.37|3653.78|3645.08|40
1631025060000|2021-09-07 14:31:00|3654.78|3646.08|3660.64|3651.94|3661.77|3653.07|3650.76|3642.06|38
1631025070000|2021-09-07 14:31:10|3660.95|3652.25|3657.2|3648.5|3660.95|3652.25|3654.5|3645.8|40
1631025080000|2021-09-07 14:31:20|3656.83|3648.13|3659.33|3650.63|3660.41|3651.71|3654.79|3646.09|39
1631025090000|2021-09-07 14:31:30|3659.3|3650.6|3663.51|3654.81|3664.19|3655.49|3657.21|3648.51|40
1631025100000|2021-09-07 14:31:40|3664.08|3655.38|3672.06|3663.36|3673|3664.3|3664.08|3655.38|39
1631025110000|2021-09-07 14:31:50|3672.31|3663.61|3674.49|3665.79|3674.56|3665.86|3669.65|3660.95|40
1631025120000|2021-09-07 14:32:00|3675.19|3666.49|3682.4|3673.7|3682.4|3673.7|3673.58|3664.88|40
1631025130000|2021-09-07 14:32:10|3682.5|3673.8|3691.91|3683.21|3693.26|3684.56|3681.08|3672.38|40
1631025140000|2021-09-07 14:32:20|3691.16|3682.46|3686.78|3678.08|3691.16|3682.46|3684.63|3675.93|39
1631025150000|2021-09-07 14:32:30|3687.25|3678.55|3688.89|3680.19|3689.68|3680.98|3683.13|3674.43|39
1631025160000|2021-09-07 14:32:40|3689.08|3680.38|3690.9|3682.2|3692.89|3684.19|3687.49|3678.79|39
1631025170000|2021-09-07 14:32:50|3690.76|3682.06|3691.97|3683.27|3692.38|3683.68|3689.88|3681.18|40
1631025180000|2021-09-07 14:33:00|3691.99|3683.29|3689.36|3680.66|3692.66|3683.96|3687.1|3678.4|38
1631025190000|2021-09-07 14:33:10|3689.96|3681.26|3688.68|3679.98|3691.35|3682.65|3686.11|3677.41|39
1631025200000|2021-09-07 14:33:20|3688.76|3680.06|3689.79|3681.09|3690.48|3681.78|3688.02|3679.32|38
1631025210000|2021-09-07 14:33:30|3689.85|3681.15|3685.7|3677|3689.93|3681.23|3684.93|3676.23|39
1631025220000|2021-09-07 14:33:40|3686.4|3677.7|3689.31|3680.61|3689.82|3681.12|3686.32|3677.62|37
1631025230000|2021-09-07 14:33:50|3689.16|3680.46|3688.89|3680.19|3690.28|3681.58|3687.09|3678.39|38
1631025240000|2021-09-07 14:34:00|3688.92|3680.22|3688.62|3679.92|3689.22|3680.52|3687.58|3678.88|36
1631025250000|2021-09-07 14:34:10|3688.8|3680.1|3687.73|3679.03|3690|3681.3|3687.73|3679.03|34
1631025260000|2021-09-07 14:34:20|3688.5|3679.8|3693.12|3684.42|3693.17|3684.47|3688.5|3679.8|39
1631025270000|2021-09-07 14:34:30|3693.54|3684.84|3700.58|3691.88|3700.7|3692|3693.54|3684.84|39
1631025280000|2021-09-07 14:34:40|3700.08|3691.38|3696|3687.3|3700.22|3691.52|3695.57|3686.87|39
1631025290000|2021-09-07 14:34:50|3695.92|3687.22|3685.53|3676.83|3695.92|3687.22|3685.53|3676.83|40
1631025300000|2021-09-07 14:35:00|3685.26|3676.56|3686.1|3677.4|3686.37|3677.67|3682.22|3673.52|38
1631025310000|2021-09-07 14:35:10|3685.98|3677.28|3688.67|3679.97|3690.12|3681.42|3685.26|3676.56|39
1631025320000|2021-09-07 14:35:20|3688.95|3680.25|3686.27|3677.57|3690.27|3681.57|3685.69|3676.99|38
1631025330000|2021-09-07 14:35:30|3685.56|3676.86|3686.96|3678.26|3688.11|3679.41|3685.22|3676.52|39
1631025340000|2021-09-07 14:35:40|3686.97|3678.27|3682.95|3674.25|3687.58|3678.88|3682.95|3674.25|36
1631025350000|2021-09-07 14:35:50|3682.67|3673.97|3682.22|3673.52|3683.75|3675.05|3682.2|3673.5|38
1631025360000|2021-09-07 14:36:00|3682.2|3673.5|3675|3666.3|3683.1|3674.4|3674.67|3665.97|40
1631025370000|2021-09-07 14:36:10|3675.44|3666.74|3671.91|3663.21|3676.89|3668.19|3671.06|3662.36|40
1631025380000|2021-09-07 14:36:20|3672.35|3663.65|3675.23|3666.53|3675.23|3666.53|3672.35|3663.65|39
1631025390000|2021-09-07 14:36:30|3675.42|3666.72|3674.17|3665.47|3676.89|3668.19|3674.17|3665.47|39
1631025400000|2021-09-07 14:36:40|3673.96|3665.26|3671.59|3662.89|3674.8|3666.1|3671.59|3662.89|40
1631025410000|2021-09-07 14:36:50|3671.68|3662.98|3663.41|3654.71|3672.27|3663.57|3663.41|3654.71|40
1631025420000|2021-09-07 14:37:00|3663.38|3654.68|3666.27|3657.57|3668.36|3659.66|3663.38|3654.68|40
1631025430000|2021-09-07 14:37:10|3666.78|3658.08|3675.91|3667.21|3675.91|3667.21|3666.78|3658.08|39
1631025440000|2021-09-07 14:37:20|3675.67|3666.97|3678.81|3670.11|3679.6|3670.9|3675.56|3666.86|40
1631025450000|2021-09-07 14:37:30|3678.68|3669.98|3678.92|3670.22|3680.31|3671.61|3678.12|3669.42|39
1631025460000|2021-09-07 14:37:40|3679.44|3670.74|3681.56|3672.86|3681.63|3672.93|3678.56|3669.86|40
1631025470000|2021-09-07 14:37:50|3681.32|3672.62|3682.68|3673.98|3682.68|3673.98|3679.91|3671.21|39
1631025480000|2021-09-07 14:38:00|3683.02|3674.32|3682.92|3674.22|3683.02|3674.32|3681.24|3672.54|37
1631025490000|2021-09-07 14:38:10|3682.87|3674.17|3685.39|3676.69|3685.39|3676.69|3682.06|3673.36|39
1631025500000|2021-09-07 14:38:20|3685.64|3676.94|3685.24|3676.54|3687.01|3678.31|3684.58|3675.88|39
1631025510000|2021-09-07 14:38:30|3685.17|3676.47|3682.97|3674.27|3685.17|3676.47|3682.51|3673.81|38
1631025520000|2021-09-07 14:38:40|3683.24|3674.54|3681.39|3672.69|3683.24|3674.54|3679.98|3671.28|40
1631025530000|2021-09-07 14:38:50|3681.52|3672.82|3682.74|3674.04|3682.76|3674.06|3679.85|3671.15|39
1631025540000|2021-09-07 14:39:00|3682.71|3674.01|3682.86|3674.16|3682.87|3674.17|3679.7|3671|40
1631025550000|2021-09-07 14:39:10|3682.93|3674.23|3682.11|3673.41|3683.51|3674.81|3680.39|3671.69|40
1631025560000|2021-09-07 14:39:20|3681.88|3673.18|3682.3|3673.6|3682.7|3674|3680.41|3671.71|38
1631025570000|2021-09-07 14:39:30|3682.24|3673.54|3682.72|3674.02|3683.17|3674.47|3681.95|3673.25|36
1631025580000|2021-09-07 14:39:40|3682.79|3674.09|3683.21|3674.51|3683.36|3674.66|3682.65|3673.95|35
1631025590000|2021-09-07 14:39:50|3683.22|3674.52|3682.71|3674.01|3683.42|3674.72|3681.44|3672.74|35
1631025600000|2021-09-07 14:40:00|3682.22|3673.52|3679.5|3670.8|3682.23|3673.53|3679.5|3670.8|39
1631025610000|2021-09-07 14:40:10|3678.98|3670.28|3677.26|3668.56|3678.98|3670.28|3676.83|3668.13|38
1631025620000|2021-09-07 14:40:20|3677.35|3668.65|3674.02|3665.32|3678.38|3669.68|3673.97|3665.27|39
1631025630000|2021-09-07 14:40:30|3674.07|3665.37|3673.12|3664.42|3675.33|3666.63|3672.21|3663.51|39
1631025640000|2021-09-07 14:40:40|3673.36|3664.66|3667.68|3658.98|3673.87|3665.17|3667.07|3658.37|37
1631025650000|2021-09-07 14:40:50|3667.15|3658.45|3667.25|3658.55|3668.98|3660.28|3666.82|3658.12|37
1631025660000|2021-09-07 14:41:00|3667.5|3658.8|3667.07|3658.37|3669.16|3660.46|3667.07|3658.37|39
1631025670000|2021-09-07 14:41:10|3666.63|3657.93|3662.64|3653.94|3666.63|3657.93|3662.47|3653.77|38
1631025680000|2021-09-07 14:41:20|3662.62|3653.92|3661.88|3653.18|3663.12|3654.42|3661.88|3653.18|38
1631025690000|2021-09-07 14:41:30|3662.01|3653.31|3660.19|3651.49|3662.2|3653.5|3655.65|3646.95|40
1631025700000|2021-09-07 14:41:40|3660.21|3651.51|3653.75|3645.05|3660.21|3651.51|3653.53|3644.83|35
1631025710000|2021-09-07 14:41:50|3653.89|3645.19|3654.99|3646.29|3655.51|3646.81|3652.16|3643.46|39
1631025720000|2021-09-07 14:42:00|3655.06|3646.36|3662.82|3654.12|3662.83|3654.13|3654.87|3646.17|39
1631025730000|2021-09-07 14:42:10|3663.04|3654.34|3670.1|3661.4|3670.1|3661.4|3663.04|3654.34|40
1631025740000|2021-09-07 14:42:20|3670.14|3661.44|3665.15|3656.45|3671.77|3663.07|3664.24|3655.54|39
1631025750000|2021-09-07 14:42:30|3665.37|3656.67|3662.56|3653.86|3666.18|3657.48|3662.44|3653.74|40
1631025760000|2021-09-07 14:42:40|3662.51|3653.81|3660.37|3651.67|3662.54|3653.84|3659.97|3651.27|38
1631025770000|2021-09-07 14:42:50|3659.85|3651.15|3661.45|3652.75|3662.27|3653.57|3659.85|3651.15|40
1631025780000|2021-09-07 14:43:00|3661.31|3652.61|3664.61|3655.91|3665.11|3656.41|3660.6|3651.9|37
1631025790000|2021-09-07 14:43:10|3663.87|3655.17|3660.99|3652.29|3663.87|3655.17|3660.99|3652.29|40
1631025800000|2021-09-07 14:43:20|3660.3|3651.6|3655.93|3647.23|3660.66|3651.96|3655.24|3646.54|39
1631025810000|2021-09-07 14:43:30|3655.85|3647.15|3650.88|3642.18|3657.81|3649.11|3650.88|3642.18|40
1631025820000|2021-09-07 14:43:40|3650.22|3641.52|3649.33|3640.63|3650.79|3642.09|3643.33|3634.63|40
1631025830000|2021-09-07 14:43:50|3649.23|3640.53|3644.34|3635.64|3651.27|3642.57|3643.51|3634.81|36
1631025840000|2021-09-07 14:44:00|3644.79|3636.09|3646.93|3638.23|3648.3|3639.6|3644.79|3636.09|37
1631025850000|2021-09-07 14:44:10|3646.9|3638.2|3645.04|3636.34|3646.9|3638.2|3643.29|3634.59|39
1631025860000|2021-09-07 14:44:20|3645.49|3636.79|3636.73|3628.03|3645.49|3636.79|3636.24|3627.54|40
1631025870000|2021-09-07 14:44:30|3637.79|3629.09|3635.49|3626.79|3639.95|3631.25|3635.49|3626.79|40
1631025880000|2021-09-07 14:44:40|3636.3|3627.6|3638.41|3629.71|3640.66|3631.96|3636.3|3627.6|39
1631025890000|2021-09-07 14:44:50|3637.81|3629.11|3642.87|3634.17|3643.3|3634.6|3637.17|3628.47|40
1631025900000|2021-09-07 14:45:00|3642.1|3633.4|3640.14|3631.44|3643.27|3634.57|3638.61|3629.91|41
1631025910000|2021-09-07 14:45:10|3639.74|3631.04|3638.7|3630|3641.06|3632.36|3638.64|3629.94|37
1631025920000|2021-09-07 14:45:20|3638.73|3630.03|3635.07|3626.37|3638.73|3630.03|3633.37|3624.67|38
1631025930000|2021-09-07 14:45:30|3635.28|3626.58|3643.69|3634.99|3645.38|3636.68|3635.28|3626.58|39
1631025940000|2021-09-07 14:45:40|3643.48|3634.78|3641.63|3632.93|3643.59|3634.89|3639.61|3630.91|38
1631025950000|2021-09-07 14:45:50|3641.26|3632.56|3642.02|3633.32|3642.54|3633.84|3639.98|3631.28|38
1631025960000|2021-09-07 14:46:00|3640.67|3631.97|3637.51|3628.81|3641.4|3632.7|3637.49|3628.79|40
1631025970000|2021-09-07 14:46:10|3637.59|3628.89|3638.87|3630.17|3640.59|3631.89|3637.5|3628.8|40
1631025980000|2021-09-07 14:46:20|3638.6|3629.9|3632.95|3624.25|3639.24|3630.54|3632.65|3623.95|39
1631025990000|2021-09-07 14:46:30|3632.98|3624.28|3626.47|3617.77|3634.15|3625.45|3626.47|3617.77|40
1631026000000|2021-09-07 14:46:40|3625.16|3616.46|3607.2|3598.5|3625.16|3616.46|3606.82|3598.12|40
1631026010000|2021-09-07 14:46:50|3607.24|3598.54|3617.5|3608.8|3624.84|3616.14|3607.24|3598.54|40
1631026020000|2021-09-07 14:47:00|3617.32|3608.62|3606.81|3598.11|3617.32|3608.62|3606.81|3598.11|40
1631026030000|2021-09-07 14:47:10|3606.91|3598.21|3596.61|3587.91|3607.25|3598.55|3595.91|3587.21|40
1631026040000|2021-09-07 14:47:20|3594.81|3586.11|3586.25|3577.55|3595.05|3586.35|3586.18|3577.48|39
1631026050000|2021-09-07 14:47:30|3586.15|3577.45|3584.33|3575.63|3587.1|3578.4|3583.42|3574.72|40
1631026060000|2021-09-07 14:47:40|3584.6|3575.9|3579.41|3570.71|3585.05|3576.35|3579.1|3570.4|40
1631026070000|2021-09-07 14:47:50|3578.45|3569.75|3575.54|3566.84|3580.93|3572.23|3574.72|3566.02|40
1631026080000|2021-09-07 14:48:00|3575.2|3566.5|3573.01|3564.31|3575.48|3566.78|3572.31|3563.61|40
1631026090000|2021-09-07 14:48:10|3572.58|3563.88|3569.53|3560.83|3572.88|3564.18|3569.31|3560.61|37
1631026100000|2021-09-07 14:48:20|3570.19|3561.49|3546.07|3537.37|3570.19|3561.49|3545.51|3536.81|40
1631026110000|2021-09-07 14:48:30|3544.7|3536|3519.84|3511.14|3545.53|3536.83|3516.55|3507.85|40
1631026120000|2021-09-07 14:48:40|3521.33|3512.63|3511.22|3502.52|3522.19|3513.49|3510.67|3501.97|40
1631026130000|2021-09-07 14:48:50|3510.78|3502.08|3513.83|3505.13|3514.34|3505.64|3508.64|3499.94|40
1631026140000|2021-09-07 14:49:00|3513.65|3504.95|3513.18|3504.48|3515.91|3507.21|3508.83|3500.13|40
1631026150000|2021-09-07 14:49:10|3514.43|3505.73|3530.14|3521.44|3530.14|3521.44|3513.62|3504.92|40
1631026160000|2021-09-07 14:49:20|3528.18|3519.48|3544.55|3535.85|3545.83|3537.13|3528.18|3519.48|40
1631026170000|2021-09-07 14:49:30|3545.5|3536.8|3534.2|3525.5|3546.98|3538.28|3532.74|3524.04|38
1631026180000|2021-09-07 14:49:40|3533.37|3524.67|3532.96|3524.26|3537.61|3528.91|3530.96|3522.26|40
1631026190000|2021-09-07 14:49:50|3530.86|3522.16|3532.57|3523.87|3535.68|3526.98|3530.62|3521.92|40
1631026200000|2021-09-07 14:50:00|3532.39|3523.69|3535.66|3526.96|3542.08|3533.38|3532.39|3523.69|39
1631026210000|2021-09-07 14:50:10|3534.65|3525.95|3533|3524.3|3534.65|3525.95|3529.05|3520.35|40
1631026220000|2021-09-07 14:50:20|3533.56|3524.86|3538.51|3529.81|3539.3|3530.6|3533.56|3524.86|39
1631026230000|2021-09-07 14:50:30|3538.42|3529.72|3547.69|3538.99|3547.93|3539.23|3538.42|3529.72|40
1631026240000|2021-09-07 14:50:40|3548.08|3539.38|3553.72|3545.02|3553.72|3545.02|3547.68|3538.98|39
1631026250000|2021-09-07 14:50:50|3553.93|3545.23|3555.54|3546.84|3555.86|3547.16|3552.07|3543.37|40
1631026260000|2021-09-07 14:51:00|3554.72|3546.02|3557.88|3549.18|3559.12|3550.42|3554.72|3546.02|40
1631026270000|2021-09-07 14:51:10|3558.57|3549.87|3561.75|3553.05|3562.21|3553.51|3557.22|3548.52|40
1631026280000|2021-09-07 14:51:20|3561.6|3552.9|3565.61|3556.91|3566.88|3558.18|3561.6|3552.9|40
1631026290000|2021-09-07 14:51:30|3564.23|3555.53|3565.63|3556.93|3565.76|3557.06|3563.25|3554.55|40
1631026300000|2021-09-07 14:51:40|3565.38|3556.68|3575.96|3567.26|3576.92|3568.22|3565.01|3556.31|39
1631026310000|2021-09-07 14:51:50|3576.6|3567.9|3568.35|3559.65|3576.89|3568.19|3568.08|3559.38|40
1631026320000|2021-09-07 14:52:00|3567.39|3558.69|3566.17|3557.47|3568.63|3559.93|3562.1|3553.4|40
1631026330000|2021-09-07 14:52:10|3566.07|3557.37|3569.94|3561.24|3570.37|3561.67|3565.27|3556.57|40
1631026340000|2021-09-07 14:52:20|3570.39|3561.69|3577.6|3568.9|3577.6|3568.9|3569.88|3561.18|39
1631026350000|2021-09-07 14:52:30|3578.7|3570|3580.86|3572.16|3580.86|3572.16|3576.99|3568.29|40
1631026360000|2021-09-07 14:52:40|3579.4|3570.7|3580.22|3571.52|3583.76|3575.06|3579.4|3570.7|40
1631026370000|2021-09-07 14:52:50|3579.16|3570.46|3580.22|3571.52|3583.05|3574.35|3579.15|3570.45|40
1631026380000|2021-09-07 14:53:00|3579.65|3570.95|3576.15|3567.45|3579.65|3570.95|3565.6|3556.9|40
1631026390000|2021-09-07 14:53:10|3576.21|3567.51|3576.67|3567.97|3581.41|3572.71|3575.92|3567.22|39
1631026400000|2021-09-07 14:53:20|3575.79|3567.09|3566.42|3557.72|3575.79|3567.09|3565.93|3557.23|40
1631026410000|2021-09-07 14:53:30|3567.86|3559.16|3572.23|3563.53|3575.44|3566.74|3567.86|3559.16|39
1631026420000|2021-09-07 14:53:40|3572.48|3563.78|3568.94|3560.24|3574.28|3565.58|3568.29|3559.59|40
1631026430000|2021-09-07 14:53:50|3568.79|3560.09|3574.8|3566.1|3575.52|3566.82|3568.51|3559.81|39
1631026440000|2021-09-07 14:54:00|3574.42|3565.72|3568.87|3560.17|3574.42|3565.72|3568.67|3559.97|39
1631026450000|2021-09-07 14:54:10|3570.25|3561.55|3569.03|3560.33|3572.02|3563.32|3568.17|3559.47|38
1631026460000|2021-09-07 14:54:20|3569.66|3560.96|3570.23|3561.53|3570.86|3562.16|3569.26|3560.56|39
1631026470000|2021-09-07 14:54:30|3570.41|3561.71|3567.38|3558.68|3570.41|3561.71|3565.69|3556.99|40
1631026480000|2021-09-07 14:54:40|3565.7|3557|3568.81|3560.11|3570.81|3562.11|3563.06|3554.36|40
1631026490000|2021-09-07 14:54:50|3569.51|3560.81|3565.39|3556.69|3570.63|3561.93|3565.36|3556.66|40
1631026500000|2021-09-07 14:55:00|3564.4|3555.7|3568.32|3559.62|3568.84|3560.14|3563.71|3555.01|40
1631026510000|2021-09-07 14:55:10|3569.1|3560.4|3567.64|3558.94|3569.1|3560.4|3566.3|3557.6|39
1631026520000|2021-09-07 14:55:20|3567.5|3558.8|3567.56|3558.86|3568.89|3560.19|3567.29|3558.59|38
1631026530000|2021-09-07 14:55:30|3567.06|3558.36|3567.57|3558.87|3567.91|3559.21|3565.25|3556.55|38
1631026540000|2021-09-07 14:55:40|3567.61|3558.91|3567.81|3559.11|3570.08|3561.38|3567.57|3558.87|36
1631026550000|2021-09-07 14:55:50|3568|3559.3|3569.25|3560.55|3570.12|3561.42|3568|3559.3|37
1631026560000|2021-09-07 14:56:00|3569.22|3560.52|3566.12|3557.42|3571.26|3562.56|3565.72|3557.02|39
1631026570000|2021-09-07 14:56:10|3566.37|3557.67|3568.1|3559.4|3569|3560.3|3566.02|3557.32|38
1631026580000|2021-09-07 14:56:20|3567.99|3559.29|3568.98|3560.28|3568.98|3560.28|3567.89|3559.19|39
1631026590000|2021-09-07 14:56:30|3568.86|3560.16|3566.77|3558.07|3569.18|3560.48|3566.77|3558.07|34
1631026600000|2021-09-07 14:56:40|3566.96|3558.26|3564.75|3556.05|3567.06|3558.36|3562.95|3554.25|39
1631026610000|2021-09-07 14:56:50|3564.88|3556.18|3564.42|3555.72|3567.01|3558.31|3563.76|3555.06|40
1631026620000|2021-09-07 14:57:00|3564.44|3555.74|3564.24|3555.54|3565.75|3557.05|3563.4|3554.7|39
1631026630000|2021-09-07 14:57:10|3563.93|3555.23|3556.14|3547.44|3563.93|3555.23|3556.14|3547.44|40
1631026640000|2021-09-07 14:57:20|3555.9|3547.2|3554.36|3545.66|3557.07|3548.37|3554.27|3545.57|40
1631026650000|2021-09-07 14:57:30|3553.76|3545.06|3560.19|3551.49|3560.72|3552.02|3552.91|3544.21|39
1631026660000|2021-09-07 14:57:40|3559.97|3551.27|3550.38|3541.68|3560.18|3551.48|3550.32|3541.62|40
1631026670000|2021-09-07 14:57:50|3550.75|3542.05|3547.98|3539.28|3551.39|3542.69|3547.7|3539|38
1631026680000|2021-09-07 14:58:00|3547.94|3539.24|3546.55|3537.85|3553.98|3545.28|3545.89|3537.19|40
1631026690000|2021-09-07 14:58:10|3545.2|3536.5|3537.3|3528.6|3545.97|3537.27|3537.26|3528.56|40
1631026700000|2021-09-07 14:58:20|3537.55|3528.85|3541.4|3532.7|3542.01|3533.31|3536.14|3527.44|39
1631026710000|2021-09-07 14:58:30|3540.9|3532.2|3531.17|3522.47|3540.91|3532.21|3529.81|3521.11|40
1631026720000|2021-09-07 14:58:40|3531.28|3522.58|3529.89|3521.19|3532.5|3523.8|3526.74|3518.04|38
1631026730000|2021-09-07 14:58:50|3530.24|3521.54|3517.35|3508.65|3530.27|3521.57|3517.28|3508.58|40
1631026740000|2021-09-07 14:59:00|3516.15|3507.45|3512.98|3504.28|3517.26|3508.56|3512.36|3503.66|34
1631026750000|2021-09-07 14:59:10|3512.94|3504.24|3512.42|3503.72|3514.4|3505.7|3512.09|3503.39|31
1631026760000|2021-09-07 14:59:20|3512.86|3504.16|3486.23|3477.53|3512.89|3504.19|3486.23|3477.53|38
1631026770000|2021-09-07 14:59:30|3485.49|3476.79|3471.08|3462.38|3485.76|3477.06|3471.06|3462.36|40
1631026780000|2021-09-07 14:59:40|3470.29|3461.59|3447.95|3439.25|3470.29|3461.59|3447.95|3439.25|40
1631026790000|2021-09-07 14:59:50|3452.57|3443.87|3415.03|3406.33|3452.57|3443.87|3414.95|3406.25|40
1631026800000|2021-09-07 15:00:00|3415.44|3406.74|3425.45|3416.75|3432.55|3423.85|3408.84|3400.14|40
1631026810000|2021-09-07 15:00:10|3425.88|3417.18|3429.51|3420.81|3441.13|3432.43|3424.51|3415.81|40
1631026820000|2021-09-07 15:00:20|3432.7|3424|3460.02|3451.32|3460.02|3451.32|3432.45|3423.75|39
1631026830000|2021-09-07 15:00:30|3461.3|3452.6|3445.69|3436.99|3461.3|3452.6|3443.96|3435.26|40
1631026840000|2021-09-07 15:00:40|3443.07|3434.37|3458.21|3449.51|3459.74|3451.04|3437.74|3429.04|40
1631026850000|2021-09-07 15:00:50|3457.24|3448.54|3456.66|3447.96|3463.29|3454.59|3437.13|3428.43|40
1631026860000|2021-09-07 15:01:00|3456.93|3448.23|3446.46|3437.76|3456.93|3448.23|3442.61|3433.91|40
1631026870000|2021-09-07 15:01:10|3446.54|3437.84|3448.32|3439.62|3461.34|3452.64|3446.54|3437.84|40
1631026880000|2021-09-07 15:01:20|3449.02|3440.32|3461.21|3452.51|3466.86|3458.16|3448.18|3439.48|40
1631026890000|2021-09-07 15:01:30|3460.36|3451.66|3472.92|3464.22|3474.04|3465.34|3459.18|3450.48|40
1631026900000|2021-09-07 15:01:40|3472.42|3463.72|3467.11|3458.41|3472.42|3463.72|3462.58|3453.88|40
1631026910000|2021-09-07 15:01:50|3466.86|3458.16|3472.48|3463.78|3472.48|3463.78|3461.09|3452.39|40
1631026920000|2021-09-07 15:02:00|3473.3|3464.6|3462.7|3454|3476.14|3467.44|3462.59|3453.89|40
1631026930000|2021-09-07 15:02:10|3461.97|3453.27|3469.55|3460.85|3471.48|3462.78|3461.37|3452.67|40
1631026940000|2021-09-07 15:02:20|3469.67|3460.97|3468.97|3460.27|3472.23|3463.53|3467.67|3458.97|40
1631026950000|2021-09-07 15:02:30|3469.19|3460.49|3465.84|3457.14|3475.47|3466.77|3464.72|3456.02|39
1631026960000|2021-09-07 15:02:40|3466.16|3457.46|3468.34|3459.64|3474.85|3466.15|3466.16|3457.46|40
1631026970000|2021-09-07 15:02:50|3468.45|3459.75|3468.85|3460.15|3478.45|3469.75|3467.65|3458.95|40
1631026980000|2021-09-07 15:03:00|3467.5|3458.8|3462.2|3453.5|3468.43|3459.73|3462.2|3453.5|40
1631026990000|2021-09-07 15:03:10|3461.22|3452.52|3463.95|3455.25|3475.42|3466.72|3461.22|3452.52|40
1631027000000|2021-09-07 15:03:20|3463.32|3454.62|3475.68|3466.98|3477.48|3468.78|3463.09|3454.39|39
1631027010000|2021-09-07 15:03:30|3475.75|3467.05|3469.94|3461.24|3479.54|3470.84|3469.86|3461.16|40
1631027020000|2021-09-07 15:03:40|3470.14|3461.44|3477.1|3468.4|3479.93|3471.23|3470.14|3461.44|39
1631027030000|2021-09-07 15:03:50|3476.32|3467.62|3481.4|3472.7|3482.39|3473.69|3475.88|3467.18|40
1631027040000|2021-09-07 15:04:00|3480.89|3472.19|3485.79|3477.09|3488.5|3479.8|3480.45|3471.75|39
1631027050000|2021-09-07 15:04:10|3486.07|3477.37|3493.18|3484.48|3494.93|3486.23|3486.07|3477.37|38
1631027060000|2021-09-07 15:04:20|3495.86|3487.16|3498.4|3489.7|3500.69|3491.99|3495.02|3486.32|40
1631027070000|2021-09-07 15:04:30|3501.76|3493.06|3506.87|3498.17|3506.87|3498.17|3500.36|3491.66|40
1631027080000|2021-09-07 15:04:40|3506.82|3498.12|3506.11|3497.41|3507.59|3498.89|3502.34|3493.64|38
1631027090000|2021-09-07 15:04:50|3505.53|3496.83|3499.34|3490.64|3505.53|3496.83|3499.34|3490.64|40
1631027100000|2021-09-07 15:05:00|3500.04|3491.34|3483.39|3474.69|3500.04|3491.34|3482.98|3474.28|40
1631027110000|2021-09-07 15:05:10|3483.44|3474.74|3485.99|3477.29|3486.31|3477.61|3476.25|3467.55|37
1631027120000|2021-09-07 15:05:20|3485.83|3477.13|3474.3|3465.6|3485.83|3477.13|3474.29|3465.59|39
1631027130000|2021-09-07 15:05:30|3474.2|3465.5|3475.6|3466.9|3479.76|3471.06|3474.2|3465.5|40
1631027140000|2021-09-07 15:05:40|3475.7|3467|3469.25|3460.55|3480.7|3472|3469.25|3460.55|38
1631027150000|2021-09-07 15:05:50|3469.98|3461.28|3471.36|3462.66|3472.55|3463.85|3466.87|3458.17|40
1631027160000|2021-09-07 15:06:00|3467.68|3458.98|3454.41|3445.71|3467.68|3458.98|3453.83|3445.13|38
1631027170000|2021-09-07 15:06:10|3454.66|3445.96|3456.24|3447.54|3466.81|3458.11|3454.04|3445.34|40
1631027180000|2021-09-07 15:06:20|3458.58|3449.88|3463.32|3454.62|3463.32|3454.62|3450.35|3441.65|40
1631027190000|2021-09-07 15:06:30|3464.55|3455.85|3454.58|3445.88|3464.55|3455.85|3452.86|3444.16|40
1631027200000|2021-09-07 15:06:40|3453.55|3444.85|3464.52|3455.82|3471.2|3462.5|3453.55|3444.85|40
1631027210000|2021-09-07 15:06:50|3463.45|3454.75|3448.07|3439.37|3463.45|3454.75|3448.04|3439.34|40
1631027220000|2021-09-07 15:07:00|3446.79|3438.09|3429.92|3421.22|3447.85|3439.15|3428.86|3420.16|40
1631027230000|2021-09-07 15:07:10|3427.53|3418.83|3380.35|3371.65|3427.53|3418.83|3380.35|3371.65|40
1631027240000|2021-09-07 15:07:20|3379.67|3370.97|3321.15|3312.45|3380.46|3371.76|3317.88|3309.18|40
1631027250000|2021-09-07 15:07:30|3319.99|3311.29|3264.79|3256.09|3319.99|3311.29|3264.79|3256.09|40
1631027260000|2021-09-07 15:07:40|3256.93|3248.23|3281.2|3272.5|3287.9|3274.28|3252.86|3244.16|40
1631027270000|2021-09-07 15:07:50|3281.62|3272.92|3285.63|3265.61|3318.19|3284.99|3275.66|3256.36|40
1631027280000|2021-09-07 15:08:00|3283.3|3274.6|3284.43|3275.73|3293.69|3282.31|3277.53|3256.24|39
1631027290000|2021-09-07 15:08:10|3285.22|3276.52|3243.01|3234.31|3286.71|3276.52|3237.14|3222.19|40
1631027300000|2021-09-07 15:08:20|3254.73|3246.03|3178.98|3170.28|3254.73|3246.03|3178.98|3170.28|40
1631027310000|2021-09-07 15:08:30|3178.93|3170.23|3158.06|3131.15|3191.46|3181.38|3158.03|3131.15|38
1631027320000|2021-09-07 15:08:40|3153.9|3130.14|3139.95|3131.25|3174.73|3165.7|3117.37|3104.93|40
1631027330000|2021-09-07 15:08:50|3134.25|3125.55|3114.62|3105.92|3134.25|3125.55|3106.25|3097.24|40
1631027340000|2021-09-07 15:09:00|3116.82|3108.12|3100.08|3091.38|3126.98|3113.14|3095.98|3082.15|40
1631027350000|2021-09-07 15:09:10|3101.19|3092.49|3092.5|3083.8|3106.08|3097.38|3082.22|3073.52|40
1631027360000|2021-09-07 15:09:20|3088.78|3080.08|3075.86|3067.16|3088.78|3080.08|3064.43|3055.73|40
1631027370000|2021-09-07 15:09:30|3069.96|3061.26|3051.97|3043.27|3075.09|3066.39|3037.24|3028.54|40
1631027380000|2021-09-07 15:09:40|3049.88|3041.18|3044.38|3027.02|3060.86|3052.16|3024.59|3015.89|40
1631027390000|2021-09-07 15:09:50|3044.01|3035.31|3054.69|3035.61|3059.89|3051.19|3033.02|3021.95|40
1631027400000|2021-09-07 15:10:00|3056.6|3034.63|3074.29|3050.38|3082.62|3056.72|3048.42|3032.63|40
1631027410000|2021-09-07 15:10:10|3070.16|3047.8|3096.56|3087.86|3096.56|3087.86|3052.25|3043.55|39
1631027420000|2021-09-07 15:10:20|3097.17|3088.47|3106.93|3098.23|3130.02|3120.07|3095.35|3072.56|38
1631027430000|2021-09-07 15:10:30|3133.87|3118.29|3162.53|3153.83|3164.52|3155.82|3116.71|3108.01|40
1631027440000|2021-09-07 15:10:40|3159.29|3150.59|3165.51|3156.81|3176.14|3166.35|3152.79|3144.09|38
1631027450000|2021-09-07 15:10:50|3169.47|3160.77|3182.79|3174.09|3186.68|3177.98|3166.75|3143.61|40
1631027460000|2021-09-07 15:11:00|3178.84|3170.14|3198.4|3189.7|3203.37|3191.44|3178.84|3170.14|40
1631027470000|2021-09-07 15:11:10|3197.26|3188.56|3228.67|3219.97|3228.67|3219.97|3195.55|3186.85|40
1631027480000|2021-09-07 15:11:20|3220.62|3211.92|3227.08|3218.38|3232.63|3223.93|3220.62|3211.92|40
1631027490000|2021-09-07 15:11:30|3226.89|3218.19|3245.15|3236.45|3245.15|3236.45|3225.47|3216.77|40
1631027500000|2021-09-07 15:11:40|3248.33|3239.63|3244.4|3235.7|3250.87|3242.17|3240.04|3231.34|40
1631027510000|2021-09-07 15:11:50|3245.19|3236.49|3247.09|3238.39|3249.48|3240.78|3239.25|3230.55|40
1631027520000|2021-09-07 15:12:00|3247.14|3238.44|3258.75|3250.05|3258.75|3250.05|3247.14|3238.44|40
1631027530000|2021-09-07 15:12:10|3259.02|3250.32|3269.97|3261.27|3273.31|3264.61|3257.79|3249.09|40
1631027540000|2021-09-07 15:12:20|3269.17|3260.47|3280.51|3271.81|3285.66|3273.81|3266.94|3258.24|40
1631027550000|2021-09-07 15:12:30|3280.87|3272.17|3290.04|3281.34|3295.65|3286.95|3273.09|3263.55|40
1631027560000|2021-09-07 15:12:40|3288.96|3280.26|3324.24|3315.54|3324.24|3315.54|3288.96|3280.26|40
1631027570000|2021-09-07 15:12:50|3328.32|3312.69|3328.73|3320.03|3340.8|3326.97|3318.72|3310.02|40
1631027580000|2021-09-07 15:13:00|3329.55|3320.85|3337.52|3328.82|3341.19|3328.82|3327.93|3319.23|40
1631027590000|2021-09-07 15:13:10|3335.31|3326.61|3348.88|3340.18|3352.45|3343.75|3333.18|3324.48|40
1631027600000|2021-09-07 15:13:20|3348.76|3340.06|3344.72|3336.02|3356.38|3345.87|3342.19|3333.49|40
1631027610000|2021-09-07 15:13:30|3347.23|3338.53|3339.63|3330.93|3351.55|3342.85|3336.13|3327.43|40
1631027620000|2021-09-07 15:13:40|3338.7|3330|3312.9|3304.2|3347.2|3338.5|3308.93|3300.23|40
1631027630000|2021-09-07 15:13:50|3313.44|3304.74|3323|3314.3|3334.99|3321.25|3313.44|3304.74|40
1631027640000|2021-09-07 15:14:00|3324.29|3315.59|3315.43|3306.73|3329.38|3320.68|3313.67|3301.59|40
1631027650000|2021-09-07 15:14:10|3314.59|3305.89|3326.25|3317.55|3328.95|3320.25|3310.42|3301.72|39
1631027660000|2021-09-07 15:14:20|3329.2|3320.5|3325.37|3316.67|3331.33|3321.67|3320.91|3309.59|40
1631027670000|2021-09-07 15:14:30|3325.14|3316.44|3327.1|3318.4|3331.47|3322.77|3322.5|3313.8|40
1631027680000|2021-09-07 15:14:40|3327.15|3318.45|3330.2|3321.5|3333.12|3324.42|3327.15|3318.45|40
1631027690000|2021-09-07 15:14:50|3332.14|3323.44|3327.24|3318.54|3332.14|3323.44|3324.69|3315.99|40
1631027700000|2021-09-07 15:15:00|3327.12|3318.42|3308.97|3300.27|3327.31|3318.61|3308.97|3300.27|40
1631027710000|2021-09-07 15:15:10|3308.14|3299.44|3307.39|3298.69|3316.7|3305.1|3306.12|3297.42|38
1631027720000|2021-09-07 15:15:20|3306.15|3297.45|3309.11|3300.41|3312.34|3303.64|3304.39|3295.69|38
1631027730000|2021-09-07 15:15:30|3309.07|3300.37|3304.95|3296.25|3313.11|3304.41|3304.3|3295.6|40
1631027740000|2021-09-07 15:15:40|3306.97|3298.27|3294.34|3285.64|3306.97|3298.27|3288.51|3279.81|39
1631027750000|2021-09-07 15:15:50|3293.19|3284.49|3300.11|3291.41|3303.55|3294.85|3293.19|3284.49|39
1631027760000|2021-09-07 15:16:00|3300.24|3291.54|3302.14|3293.44|3303.26|3294.56|3293.76|3285.06|40
1631027770000|2021-09-07 15:16:10|3303.28|3294.58|3308.63|3299.93|3308.79|3300.09|3299.08|3290.38|39
1631027780000|2021-09-07 15:16:20|3309.71|3301.01|3325.34|3316.64|3325.34|3316.64|3309.3|3300.6|40
1631027790000|2021-09-07 15:16:30|3323.73|3315.03|3325.67|3316.97|3325.95|3317.25|3321.63|3312.93|40
1631027800000|2021-09-07 15:16:40|3325.8|3317.1|3335|3326.3|3335.22|3326.52|3324.14|3315.44|40
1631027810000|2021-09-07 15:16:50|3335.03|3326.33|3345.46|3336.76|3346.05|3337.35|3332.65|3323.95|39
1631027820000|2021-09-07 15:17:00|3345.75|3337.05|3348.36|3339.66|3350.66|3341.96|3343.72|3335.02|40
1631027830000|2021-09-07 15:17:10|3348.65|3339.95|3352.39|3343.69|3354.97|3346.27|3348.65|3339.95|37
1631027840000|2021-09-07 15:17:20|3353.6|3344.9|3360.31|3351.61|3362.25|3353.55|3352.03|3343.33|37
1631027850000|2021-09-07 15:17:30|3359.77|3351.07|3365.53|3356.83|3366.47|3357.77|3357.88|3349.18|39
1631027860000|2021-09-07 15:17:40|3364.97|3356.27|3367.33|3358.63|3370.53|3361.83|3362.59|3353.89|39
1631027870000|2021-09-07 15:17:50|3368.6|3359.9|3371.71|3363.01|3372.54|3363.84|3364.95|3356.25|39
1631027880000|2021-09-07 15:18:00|3369.67|3360.97|3375.97|3367.27|3375.97|3367.27|3368.09|3359.39|37
1631027890000|2021-09-07 15:18:10|3375.44|3366.74|3379.99|3371.29|3381.67|3372.97|3375.06|3366.36|39
1631027900000|2021-09-07 15:18:20|3380|3371.3|3380.24|3371.54|3382.8|3374.1|3377.72|3369.02|39
1631027910000|2021-09-07 15:18:30|3377.39|3368.69|3386.65|3377.95|3388.74|3380.04|3377.39|3368.69|40
1631027920000|2021-09-07 15:18:40|3385.7|3377|3397.99|3389.29|3397.99|3389.29|3385.59|3376.89|39
1631027930000|2021-09-07 15:18:50|3398.02|3389.32|3408.65|3399.95|3408.65|3399.95|3396.71|3388.01|40
1631027940000|2021-09-07 15:19:00|3406.53|3397.83|3408.99|3400.29|3410.15|3401.45|3405.19|3396.49|40
1631027950000|2021-09-07 15:19:10|3408.96|3400.26|3404.11|3395.41|3413.4|3404.7|3404.11|3395.41|39
1631027960000|2021-09-07 15:19:20|3406.3|3397.6|3404.39|3395.69|3409.39|3400.69|3403.14|3394.44|40
1631027970000|2021-09-07 15:19:30|3403.51|3394.81|3393.03|3384.33|3404.93|3396.23|3391.97|3383.27|40
1631027980000|2021-09-07 15:19:40|3393.68|3384.98|3406.12|3397.42|3408.38|3399.68|3393.68|3384.98|39
1631027990000|2021-09-07 15:19:50|3404.67|3395.97|3400.12|3391.42|3406.78|3398.08|3397.26|3388.56|39
1631028000000|2021-09-07 15:20:00|3399.25|3390.55|3399.5|3390.8|3405.11|3396.41|3394.52|3385.82|40
1631028010000|2021-09-07 15:20:10|3399.65|3390.95|3366.21|3357.51|3399.83|3391.13|3363.11|3354.41|40
1631028020000|2021-09-07 15:20:20|3367.31|3358.61|3386.33|3377.63|3386.33|3377.63|3366.29|3357.59|40
1631028030000|2021-09-07 15:20:30|3381.7|3373|3371.5|3362.8|3385.48|3376.78|3371.13|3362.43|40
1631028040000|2021-09-07 15:20:40|3371.53|3362.83|3375.11|3366.41|3380.77|3372.07|3365.41|3356.71|40
1631028050000|2021-09-07 15:20:50|3373.8|3365.1|3372.82|3364.12|3375.59|3366.89|3369.59|3360.89|40
1631028060000|2021-09-07 15:21:00|3374.55|3365.85|3382.6|3373.9|3383.54|3374.84|3368.51|3359.81|39
1631028070000|2021-09-07 15:21:10|3382.54|3373.84|3383.09|3374.39|3389.7|3381|3381.62|3372.92|38
1631028080000|2021-09-07 15:21:20|3383.11|3374.41|3382.02|3373.32|3386.27|3377.57|3380.81|3372.11|38
1631028090000|2021-09-07 15:21:30|3381.66|3372.96|3395.57|3386.87|3396.12|3387.42|3381.09|3372.39|39
1631028100000|2021-09-07 15:21:40|3395.54|3386.84|3396.86|3388.16|3398.45|3389.75|3391.17|3382.47|37
1631028110000|2021-09-07 15:21:50|3396.95|3388.25|3399.41|3390.71|3400.91|3392.21|3396.02|3387.32|39
1631028120000|2021-09-07 15:22:00|3401.16|3392.46|3397.34|3388.64|3402.42|3393.72|3394.55|3385.85|40
1631028130000|2021-09-07 15:22:10|3397.31|3388.61|3401.41|3392.71|3403.63|3394.93|3397.31|3388.61|38
1631028140000|2021-09-07 15:22:20|3400.73|3392.03|3401.85|3393.15|3409.91|3401.21|3398.55|3389.85|40
1631028150000|2021-09-07 15:22:30|3402.3|3393.6|3404.55|3395.85|3406.5|3397.8|3402.3|3393.6|40
1631028160000|2021-09-07 15:22:40|3404.69|3395.99|3406.27|3397.57|3409.32|3400.62|3399.82|3391.12|40
1631028170000|2021-09-07 15:22:50|3406.45|3397.75|3410.93|3402.23|3410.93|3402.23|3403.88|3395.18|40
1631028180000|2021-09-07 15:23:00|3410.57|3401.87|3409.87|3401.17|3410.57|3401.87|3402.9|3394.2|40
1631028190000|2021-09-07 15:23:10|3409.51|3400.81|3411.72|3403.02|3413.17|3404.47|3405.91|3397.21|40
1631028200000|2021-09-07 15:23:20|3411.49|3402.79|3407.87|3399.17|3414.55|3405.85|3404.88|3396.18|39
1631028210000|2021-09-07 15:23:30|3408.65|3399.95|3412.89|3404.19|3415.67|3406.97|3408.65|3399.95|39
1631028220000|2021-09-07 15:23:40|3412.55|3403.85|3414.42|3405.72|3420.25|3411.55|3412.55|3403.85|40
1631028230000|2021-09-07 15:23:50|3418.2|3409.5|3419.44|3410.74|3420.99|3412.29|3412.86|3404.16|39
1631028240000|2021-09-07 15:24:00|3419.79|3411.09|3424.35|3415.65|3424.42|3415.72|3415.23|3406.53|38
1631028250000|2021-09-07 15:24:10|3425.29|3416.59|3417.88|3409.18|3430.6|3421.9|3417.81|3409.11|38
1631028260000|2021-09-07 15:24:20|3420.76|3412.06|3420.35|3411.65|3422.89|3414.19|3415.8|3407.1|37
1631028270000|2021-09-07 15:24:30|3422.1|3413.4|3421.17|3412.47|3426.21|3417.51|3417.55|3408.85|38
1631028280000|2021-09-07 15:24:40|3423.15|3414.45|3420.73|3412.03|3423.15|3414.45|3418.35|3409.65|39
1631028290000|2021-09-07 15:24:50|3420.78|3412.08|3421.91|3413.21|3424.13|3415.43|3417.97|3409.27|36
1631028300000|2021-09-07 15:25:00|3421.6|3412.9|3414.99|3406.29|3422.5|3413.8|3414.51|3405.81|37
1631028310000|2021-09-07 15:25:10|3415.85|3407.15|3412.06|3403.36|3420.09|3411.39|3409.43|3400.73|38
1631028320000|2021-09-07 15:25:20|3411.95|3403.25|3394.97|3386.27|3412.69|3403.99|3394.69|3385.99|39
1631028330000|2021-09-07 15:25:30|3393.99|3385.29|3399.51|3390.81|3403.1|3394.4|3391.42|3382.72|37
1631028340000|2021-09-07 15:25:40|3395.74|3387.04|3399.72|3391.02|3403.01|3394.31|3391.53|3382.83|39
1631028350000|2021-09-07 15:25:50|3398.23|3389.53|3403.05|3394.35|3405.03|3396.33|3398.23|3389.53|40
1631028360000|2021-09-07 15:26:00|3402.82|3394.12|3405.98|3397.28|3410.86|3402.16|3400.5|3391.8|36
1631028370000|2021-09-07 15:26:10|3408.01|3399.31|3413.88|3405.18|3414.49|3405.79|3406.62|3397.92|38
1631028380000|2021-09-07 15:26:20|3413.11|3404.41|3414.55|3405.85|3419.9|3411.2|3409.2|3400.5|40
1631028390000|2021-09-07 15:26:30|3414.92|3406.22|3416.21|3407.51|3417.33|3408.63|3414.21|3405.51|38
1631028400000|2021-09-07 15:26:40|3416.49|3407.79|3428.7|3420|3428.7|3420|3416.4|3407.7|40
1631028410000|2021-09-07 15:26:50|3428.96|3420.26|3430.91|3422.21|3432.12|3423.42|3428.65|3419.95|34
1631028420000|2021-09-07 15:27:00|3430.18|3421.48|3442.47|3433.77|3442.47|3433.77|3430.03|3421.33|40
1631028430000|2021-09-07 15:27:10|3442.43|3433.73|3439.18|3430.48|3442.43|3433.73|3431.78|3423.08|40
1631028440000|2021-09-07 15:27:20|3439.75|3431.05|3431.77|3423.07|3439.75|3431.05|3431.77|3423.07|32
1631028450000|2021-09-07 15:27:30|3432.75|3424.05|3430.36|3421.66|3438.77|3430.07|3426.59|3417.89|36
1631028460000|2021-09-07 15:27:40|3427.96|3419.26|3433.41|3424.71|3437.11|3428.41|3427.96|3419.26|35
1631028470000|2021-09-07 15:27:50|3434.67|3425.97|3434.44|3425.74|3437.18|3428.48|3428.31|3419.61|35
1631028480000|2021-09-07 15:28:00|3435.26|3426.56|3435.82|3427.12|3436.26|3427.56|3431.13|3422.43|38
1631028490000|2021-09-07 15:28:10|3434.19|3425.49|3428.22|3419.52|3436.12|3427.42|3423.8|3415.1|36
1631028500000|2021-09-07 15:28:20|3429.08|3420.38|3424.96|3416.26|3430.43|3421.73|3424.31|3415.61|36
1631028510000|2021-09-07 15:28:30|3424.57|3415.87|3426.26|3417.56|3429.33|3420.63|3420.03|3411.33|38
1631028520000|2021-09-07 15:28:40|3424.02|3415.32|3423.24|3414.54|3427.7|3419|3419.16|3410.46|38
1631028530000|2021-09-07 15:28:50|3422.69|3413.99|3416.19|3407.49|3423.82|3415.12|3411.45|3402.75|39
1631028540000|2021-09-07 15:29:00|3416.54|3407.84|3407.97|3399.27|3417.13|3408.43|3407.93|3399.23|36
1631028550000|2021-09-07 15:29:10|3408.37|3399.67|3409.1|3400.4|3414.14|3405.44|3404.04|3395.34|38
1631028560000|2021-09-07 15:29:20|3405.85|3397.15|3409.58|3400.88|3414.15|3405.45|3403.06|3394.36|39
1631028570000|2021-09-07 15:29:30|3407.72|3399.02|3404.55|3395.85|3411.29|3402.59|3404.17|3395.47|39
1631028580000|2021-09-07 15:29:40|3405.36|3396.66|3401.53|3392.83|3407.7|3399|3398|3389.3|40
1631028590000|2021-09-07 15:29:50|3401|3392.3|3379.17|3370.47|3401|3392.3|3376.05|3367.35|40
1631028600000|2021-09-07 15:30:00|3378.05|3369.35|3388.58|3379.88|3388.58|3379.88|3378.05|3369.35|40
1631028610000|2021-09-07 15:30:10|3389.07|3380.37|3386.76|3378.06|3394.7|3386|3383.33|3371.57|40
1631028620000|2021-09-07 15:30:20|3388.22|3379.52|3395.34|3386.64|3398.53|3389.83|3388.22|3379.52|39
1631028630000|2021-09-07 15:30:30|3395.02|3386.32|3400.39|3391.69|3402.97|3394.27|3393.08|3384.38|40
1631028640000|2021-09-07 15:30:40|3400.42|3391.72|3411.97|3403.27|3412.12|3403.42|3400.42|3391.72|38
1631028650000|2021-09-07 15:30:50|3412.53|3403.83|3408.45|3399.75|3413.6|3404.9|3408.45|3399.75|40
1631028660000|2021-09-07 15:31:00|3409.68|3400.98|3414.55|3405.85|3416.05|3407.35|3408.21|3399.51|39
1631028670000|2021-09-07 15:31:10|3414.78|3406.08|3413.86|3405.16|3415.79|3407.09|3410.48|3401.78|40
1631028680000|2021-09-07 15:31:20|3414.72|3406.02|3415.98|3407.28|3417.36|3408.66|3411.43|3402.73|40
1631028690000|2021-09-07 15:31:30|3415.94|3407.24|3407.12|3398.42|3417.23|3408.53|3404.63|3395.93|39
1631028700000|2021-09-07 15:31:40|3407.42|3398.72|3397.01|3388.31|3407.42|3398.72|3392.67|3383.97|39
1631028710000|2021-09-07 15:31:50|3397.03|3388.33|3405.57|3396.87|3405.57|3396.87|3393.87|3385.17|38
1631028720000|2021-09-07 15:32:00|3404.36|3395.66|3400.06|3391.36|3405.32|3396.62|3399.14|3390.44|39
1631028730000|2021-09-07 15:32:10|3400.58|3391.88|3396.09|3387.39|3400.58|3391.88|3395.33|3386.63|40
1631028740000|2021-09-07 15:32:20|3395.78|3387.08|3387.86|3379.16|3395.83|3387.13|3387.42|3378.72|39
1631028750000|2021-09-07 15:32:30|3387.55|3378.85|3368.53|3359.83|3388.94|3380.24|3368.25|3359.55|40
1631028760000|2021-09-07 15:32:40|3369.36|3360.66|3383.2|3374.5|3385.3|3376.6|3369.13|3360.43|40
1631028770000|2021-09-07 15:32:50|3381.57|3372.87|3375.97|3367.27|3382.48|3373.78|3372.09|3363.39|40
1631028780000|2021-09-07 15:33:00|3377.08|3368.38|3384.56|3375.86|3385.45|3376.75|3376.22|3367.52|40
1631028790000|2021-09-07 15:33:10|3384.01|3375.31|3394.04|3385.34|3394.71|3386.01|3384.01|3375.31|39
1631028800000|2021-09-07 15:33:20|3393.42|3384.72|3394.21|3385.51|3397.28|3388.58|3393.42|3384.72|38
1631028810000|2021-09-07 15:33:30|3394.51|3385.81|3395.98|3387.28|3398.38|3389.68|3393.66|3384.96|40
1631028820000|2021-09-07 15:33:40|3395.77|3387.07|3395.86|3387.16|3398.26|3389.56|3393.85|3385.15|40
1631028830000|2021-09-07 15:33:50|3397.06|3388.36|3398.76|3390.06|3399.82|3391.12|3395.15|3386.45|39
1631028840000|2021-09-07 15:34:00|3398.58|3389.88|3405.52|3396.82|3406.3|3397.6|3397.09|3388.39|39
1631028850000|2021-09-07 15:34:10|3405.56|3396.86|3405.02|3396.32|3406.91|3398.21|3401.95|3393.25|36
1631028860000|2021-09-07 15:34:20|3402.54|3393.84|3402.43|3393.73|3406.09|3397.39|3401.16|3392.46|28
1631028870000|2021-09-07 15:34:30|3402.35|3393.65|3405.48|3396.78|3406.57|3397.87|3402.26|3393.56|34
1631028880000|2021-09-07 15:34:40|3405.39|3396.69|3399.29|3390.59|3405.41|3396.71|3399.29|3390.59|26
1631028890000|2021-09-07 15:34:50|3399.22|3390.52|3395.19|3386.49|3399.22|3390.52|3392.21|3383.51|34
1631028900000|2021-09-07 15:35:00|3395.2|3386.5|3390.88|3382.18|3396.34|3387.64|3384.91|3376.21|40
1631028910000|2021-09-07 15:35:10|3390.89|3382.19|3384.08|3375.38|3390.89|3382.19|3383.76|3375.06|39
1631028920000|2021-09-07 15:35:20|3384.13|3375.43|3385.9|3377.2|3387.55|3378.85|3382.65|3373.95|38
1631028930000|2021-09-07 15:35:30|3385.94|3377.24|3390.68|3381.98|3390.68|3381.98|3385.94|3377.24|40
1631028940000|2021-09-07 15:35:40|3390.77|3382.07|3387.85|3379.15|3391.72|3383.02|3387.81|3379.11|37
1631028950000|2021-09-07 15:35:50|3387.98|3379.28|3390.23|3381.53|3392.6|3383.9|3387.5|3378.8|39
1631028960000|2021-09-07 15:36:00|3390.01|3381.31|3396.94|3388.24|3399.4|3390.7|3390.01|3381.31|37
1631028970000|2021-09-07 15:36:10|3397.61|3388.91|3404.41|3395.71|3404.65|3395.95|3396.34|3387.64|39
1631028980000|2021-09-07 15:36:20|3402.55|3393.85|3406.19|3397.49|3410.91|3402.21|3402.55|3393.85|39
1631028990000|2021-09-07 15:36:30|3406.03|3397.33|3406.24|3397.54|3409.11|3400.41|3404.28|3395.58|38
1631029000000|2021-09-07 15:36:40|3406.25|3397.55|3406.32|3397.62|3410.61|3401.91|3401.07|3392.37|37
1631029010000|2021-09-07 15:36:50|3404.3|3395.6|3409.16|3400.46|3411.02|3402.32|3402.49|3393.79|39
1631029020000|2021-09-07 15:37:00|3410.87|3402.17|3409.74|3401.04|3413.88|3405.18|3404.84|3396.14|38
1631029030000|2021-09-07 15:37:10|3409.28|3400.58|3408.9|3400.2|3411.45|3402.75|3405.75|3397.05|39
1631029040000|2021-09-07 15:37:20|3409.01|3400.31|3409.35|3400.65|3410.89|3402.19|3409.01|3400.31|39
1631029050000|2021-09-07 15:37:30|3410.18|3401.48|3408.01|3399.31|3410.99|3402.29|3406.62|3397.92|37
1631029060000|2021-09-07 15:37:40|3408.06|3399.36|3411.93|3403.23|3412.53|3403.83|3407.78|3399.08|38
1631029070000|2021-09-07 15:37:50|3412.44|3403.74|3420.81|3412.11|3420.81|3412.11|3411.29|3402.59|38
1631029080000|2021-09-07 15:38:00|3421.31|3412.61|3421.05|3412.35|3421.83|3413.13|3416.66|3407.96|39
1631029090000|2021-09-07 15:38:10|3421.88|3413.18|3421.3|3412.6|3423.46|3414.76|3419.88|3411.18|35
1631029100000|2021-09-07 15:38:20|3420.35|3411.65|3422.04|3413.34|3422.28|3413.58|3419.53|3410.83|39
1631029110000|2021-09-07 15:38:30|3421.87|3413.17|3422.17|3413.47|3422.17|3413.47|3419.36|3410.66|30
1631029120000|2021-09-07 15:38:40|3422.04|3413.34|3425.39|3416.69|3426.8|3418.1|3422.04|3413.34|30
1631029130000|2021-09-07 15:38:50|3426.47|3417.77|3425.49|3416.79|3426.49|3417.79|3423.31|3414.61|35
1631029140000|2021-09-07 15:39:00|3426.3|3417.6|3426.38|3417.68|3427.88|3419.18|3423.71|3415.01|32
1631029150000|2021-09-07 15:39:10|3426.08|3417.38|3427.47|3418.77|3427.81|3419.11|3423.81|3415.11|25
1631029160000|2021-09-07 15:39:20|3427.81|3419.11|3433.34|3424.64|3433.34|3424.64|3427.4|3418.7|34
1631029170000|2021-09-07 15:39:30|3430.31|3421.61|3430.85|3422.15|3432.9|3424.2|3427.55|3418.85|35
1631029180000|2021-09-07 15:39:40|3430.35|3421.65|3433.18|3424.48|3433.18|3424.48|3430.2|3421.5|38
1631029190000|2021-09-07 15:39:50|3433.3|3424.6|3441.7|3433|3442.12|3433.42|3433.3|3424.6|37
1631029200000|2021-09-07 15:40:00|3442.01|3433.31|3443.55|3434.85|3443.55|3434.85|3437.33|3428.63|38
1631029210000|2021-09-07 15:40:10|3443.59|3434.89|3463.85|3455.15|3463.85|3455.15|3443.59|3434.89|39
1631029220000|2021-09-07 15:40:20|3461.92|3453.22|3466.63|3457.93|3469.43|3460.73|3461.26|3452.56|40
1631029230000|2021-09-07 15:40:30|3468.38|3459.68|3462.16|3453.46|3470.07|3461.37|3462.16|3453.46|39
1631029240000|2021-09-07 15:40:40|3462.59|3453.89|3467.47|3458.77|3470.5|3461.8|3462.59|3453.89|41
1631029250000|2021-09-07 15:40:50|3466.56|3457.86|3470.14|3461.44|3472.69|3463.99|3465.34|3456.64|38
1631029260000|2021-09-07 15:41:00|3470.97|3462.27|3468.25|3459.55|3471.07|3462.37|3462.05|3453.35|38
1631029270000|2021-09-07 15:41:10|3468.61|3459.91|3468.52|3459.82|3471.63|3462.93|3467.74|3459.04|37
1631029280000|2021-09-07 15:41:20|3468.23|3459.53|3470.41|3461.71|3472.06|3463.36|3467.8|3459.1|37
1631029290000|2021-09-07 15:41:30|3470.54|3461.84|3471.75|3463.05|3471.86|3463.16|3469.2|3460.5|33
1631029300000|2021-09-07 15:41:40|3471.79|3463.09|3473.52|3464.82|3473.52|3464.82|3471.2|3462.5|32
1631029310000|2021-09-07 15:41:50|3473.45|3464.75|3476.62|3467.92|3476.62|3467.92|3470.41|3461.71|36
1631029320000|2021-09-07 15:42:00|3476.65|3467.95|3480.15|3471.45|3483.99|3475.29|3474.54|3465.84|30
1631029330000|2021-09-07 15:42:10|3480.98|3472.28|3490.44|3481.74|3492.86|3484.16|3480.15|3471.45|35
1631029340000|2021-09-07 15:42:20|3492.44|3483.74|3495.77|3487.07|3496.83|3488.13|3491.46|3482.76|36
1631029350000|2021-09-07 15:42:30|3496.16|3487.46|3496.62|3487.92|3500.63|3491.93|3494.3|3485.6|38
1631029360000|2021-09-07 15:42:40|3496.53|3487.83|3496.89|3488.19|3499.85|3491.15|3495.27|3486.57|27
1631029370000|2021-09-07 15:42:50|3496.16|3487.46|3498.78|3490.08|3500.48|3491.78|3493.96|3485.26|29
1631029380000|2021-09-07 15:43:00|3498.22|3489.52|3496.69|3487.99|3499.73|3491.03|3496.69|3487.99|30
1631029390000|2021-09-07 15:43:10|3496.22|3487.52|3493.58|3484.88|3498.03|3489.33|3492.03|3483.33|34
1631029400000|2021-09-07 15:43:20|3494.05|3485.35|3474.11|3465.41|3494.47|3485.77|3470.85|3462.15|39
1631029410000|2021-09-07 15:43:30|3473.71|3465.01|3488.31|3479.61|3488.31|3479.61|3473.71|3465.01|39
1631029420000|2021-09-07 15:43:40|3487.36|3478.66|3480.47|3471.77|3489.64|3480.94|3479.47|3470.77|40
1631029430000|2021-09-07 15:43:50|3481.22|3472.52|3485.16|3476.46|3485.88|3477.18|3481.21|3472.51|30
1631029440000|2021-09-07 15:44:00|3485.17|3476.47|3487.89|3479.19|3490.13|3481.43|3485.16|3476.46|32
1631029450000|2021-09-07 15:44:10|3487.9|3479.2|3487.87|3479.17|3489.56|3480.86|3487.83|3479.13|25
1631029460000|2021-09-07 15:44:20|3488.81|3480.11|3486.23|3477.53|3488.81|3480.11|3486.23|3477.53|13
1631029470000|2021-09-07 15:44:30|3485.72|3477.02|3488.3|3479.6|3489.37|3480.67|3485.72|3477.02|23
1631029480000|2021-09-07 15:44:40|3487.62|3478.92|3482.25|3473.55|3489.07|3480.37|3482.25|3473.55|31
1631029490000|2021-09-07 15:44:50|3481.54|3472.84|3484.13|3475.43|3485.08|3476.38|3481.39|3472.69|39
1631029500000|2021-09-07 15:45:00|3485.63|3476.93|3484.59|3475.89|3486|3477.3|3479.27|3470.57|39
1631029510000|2021-09-07 15:45:10|3484.45|3475.75|3482.06|3473.36|3487.2|3478.5|3480.03|3471.33|40
1631029520000|2021-09-07 15:45:20|3482.2|3473.5|3468.46|3459.76|3482.2|3473.5|3468.21|3459.51|39
1631029530000|2021-09-07 15:45:30|3467.8|3459.1|3470.69|3461.99|3472.66|3463.96|3464.48|3455.78|37
1631029540000|2021-09-07 15:45:40|3471.44|3462.74|3470.01|3461.31|3474.87|3466.17|3469.69|3460.99|38
1631029550000|2021-09-07 15:45:50|3470.12|3461.42|3467.61|3458.91|3470.12|3461.42|3465.47|3456.77|37
1631029560000|2021-09-07 15:46:00|3467.95|3459.25|3457.57|3448.87|3467.95|3459.25|3457.57|3448.87|37
1631029570000|2021-09-07 15:46:10|3457.81|3449.11|3445.58|3436.88|3461.06|3452.36|3445.58|3436.88|39
1631029580000|2021-09-07 15:46:20|3446.37|3437.67|3459.92|3451.22|3459.92|3451.22|3427.41|3418.71|39
1631029590000|2021-09-07 15:46:30|3456.1|3447.4|3481.05|3472.35|3481.41|3472.71|3456.1|3447.4|40
1631029600000|2021-09-07 15:46:40|3481.33|3472.63|3461.1|3452.4|3481.63|3472.93|3461.1|3452.4|39
1631029610000|2021-09-07 15:46:50|3458.63|3449.93|3465.02|3456.32|3473.63|3464.93|3453.91|3445.21|41
1631029620000|2021-09-07 15:47:00|3462.73|3454.03|3466.27|3457.57|3474.04|3465.34|3458.11|3449.41|40
1631029630000|2021-09-07 15:47:10|3465.33|3456.63|3464.34|3455.64|3471.9|3463.2|3461.88|3453.18|34
1631029640000|2021-09-07 15:47:20|3465.48|3456.78|3469|3460.3|3469|3460.3|3463.1|3454.4|34
1631029650000|2021-09-07 15:47:30|3469.42|3460.72|3464.83|3456.13|3470.91|3462.21|3461.9|3453.2|32
1631029660000|2021-09-07 15:47:40|3465.17|3456.47|3461.12|3452.42|3467.27|3458.57|3460.75|3452.05|34
1631029670000|2021-09-07 15:47:50|3462.99|3454.29|3448.75|3440.05|3462.99|3454.29|3448.75|3440.05|40
1631029680000|2021-09-07 15:48:00|3448.34|3439.64|3449.88|3441.18|3455.38|3446.68|3446.68|3437.98|40
1631029690000|2021-09-07 15:48:10|3448.95|3440.25|3457.01|3448.31|3457.01|3448.31|3445.43|3436.73|40
1631029700000|2021-09-07 15:48:20|3456.91|3448.21|3456.98|3448.28|3460.76|3452.06|3453.45|3444.75|39
1631029710000|2021-09-07 15:48:30|3454.76|3446.06|3450.08|3441.38|3454.76|3446.06|3449.99|3441.29|37
1631029720000|2021-09-07 15:48:40|3449.47|3440.77|3448.96|3440.26|3451.27|3442.57|3443.79|3435.09|40
1631029730000|2021-09-07 15:48:50|3449.26|3440.56|3459.14|3450.44|3459.96|3451.26|3446.7|3438|38
1631029740000|2021-09-07 15:49:00|3459.07|3450.37|3459.12|3450.42|3462.24|3453.54|3456.68|3447.98|36
1631029750000|2021-09-07 15:49:10|3459.55|3450.85|3453.88|3445.18|3459.92|3451.22|3452.44|3443.74|38
1631029760000|2021-09-07 15:49:20|3453.64|3444.94|3455.99|3447.29|3456.43|3447.73|3450.07|3441.37|36
1631029770000|2021-09-07 15:49:30|3456.18|3447.48|3461.88|3453.18|3461.88|3453.18|3455.33|3446.63|28
1631029780000|2021-09-07 15:49:40|3462.07|3453.37|3461.66|3452.96|3462.07|3453.37|3460.18|3451.48|28
1631029790000|2021-09-07 15:49:50|3461.96|3453.26|3464.34|3455.64|3464.35|3455.65|3461.95|3453.25|21
1631029800000|2021-09-07 15:50:00|3464.35|3455.65|3458.26|3449.56|3464.35|3455.65|3458.26|3449.56|26
1631029810000|2021-09-07 15:50:10|3456.95|3448.25|3454.36|3445.66|3462.45|3453.75|3450.86|3442.16|36
1631029820000|2021-09-07 15:50:20|3455.51|3446.81|3456.37|3447.67|3456.39|3447.69|3454.23|3445.53|37
1631029830000|2021-09-07 15:50:30|3457.01|3448.31|3453.05|3444.35|3457.59|3448.89|3453|3444.3|37
1631029840000|2021-09-07 15:50:40|3453.11|3444.41|3449.81|3441.11|3453.64|3444.94|3449.81|3441.11|37
1631029850000|2021-09-07 15:50:50|3449.98|3441.28|3447.34|3438.64|3450.28|3441.58|3447.34|3438.64|22
1631029860000|2021-09-07 15:51:00|3447.18|3438.48|3448.37|3439.67|3448.37|3439.67|3445.82|3437.12|36
1631029870000|2021-09-07 15:51:10|3448.17|3439.47|3446.57|3437.87|3450.33|3441.63|3445.74|3437.04|38
1631029880000|2021-09-07 15:51:20|3446.27|3437.57|3441.35|3432.65|3447.07|3438.37|3436.41|3427.71|40
1631029890000|2021-09-07 15:51:30|3440.62|3431.92|3431.14|3422.44|3440.78|3432.08|3430.25|3421.55|40
1631029900000|2021-09-07 15:51:40|3430.89|3422.19|3423.13|3414.43|3430.89|3422.19|3418.01|3409.31|40
1631029910000|2021-09-07 15:51:50|3423.85|3415.15|3436.08|3427.38|3440.12|3431.42|3419.34|3410.64|40
1631029920000|2021-09-07 15:52:00|3438.21|3429.51|3428.42|3419.72|3438.21|3429.51|3427.75|3419.05|39
1631029930000|2021-09-07 15:52:10|3430.28|3421.58|3429.83|3421.13|3430.96|3422.26|3426.04|3417.34|40
1631029940000|2021-09-07 15:52:20|3428.81|3420.11|3431.21|3422.51|3432.14|3423.44|3427.56|3418.86|39
1631029950000|2021-09-07 15:52:30|3430.31|3421.61|3442.87|3434.17|3443.77|3435.07|3430.31|3421.61|38
1631029960000|2021-09-07 15:52:40|3443.09|3434.39|3442.97|3434.27|3445.02|3436.32|3439.74|3431.04|40
1631029970000|2021-09-07 15:52:50|3441.17|3432.47|3442.37|3433.67|3445.26|3436.56|3438.36|3429.66|37
1631029980000|2021-09-07 15:53:00|3442.43|3433.73|3447.29|3438.59|3447.72|3439.02|3442.16|3433.46|40
1631029990000|2021-09-07 15:53:10|3446.35|3437.65|3447.81|3439.11|3448.82|3440.12|3446.35|3437.65|37
1631030000000|2021-09-07 15:53:20|3447.91|3439.21|3447.52|3438.82|3448.32|3439.62|3443.98|3435.28|39
1631030010000|2021-09-07 15:53:30|3446.89|3438.19|3449.29|3440.59|3449.29|3440.59|3445.55|3436.85|37
1631030020000|2021-09-07 15:53:40|3449.31|3440.61|3454.02|3445.32|3454.56|3445.86|3449.2|3440.5|32
1631030030000|2021-09-07 15:53:50|3454.07|3445.37|3453.59|3444.89|3455.23|3446.53|3453.3|3444.6|36
1631030040000|2021-09-07 15:54:00|3453.97|3445.27|3448.37|3439.67|3454.24|3445.54|3447.83|3439.13|35
1631030050000|2021-09-07 15:54:10|3449.15|3440.45|3450.97|3442.27|3453.48|3444.78|3446.05|3437.35|40
1631030060000|2021-09-07 15:54:20|3451.78|3443.08|3453.59|3444.89|3453.59|3444.89|3451.18|3442.48|14
1631030070000|2021-09-07 15:54:30|3453.58|3444.88|3449.08|3440.38|3453.99|3445.29|3448.84|3440.14|30
1631030080000|2021-09-07 15:54:40|3448.99|3440.29|3449.74|3441.04|3451.9|3443.2|3445.95|3437.25|39
1631030090000|2021-09-07 15:54:50|3449.52|3440.82|3449.3|3440.6|3449.71|3441.01|3442.44|3433.74|39
1631030100000|2021-09-07 15:55:00|3449.42|3440.72|3447.96|3439.26|3450.29|3441.59|3446.39|3437.69|40
1631030110000|2021-09-07 15:55:10|3448.55|3439.85|3456.21|3447.51|3457.46|3448.76|3448.55|3439.85|39
1631030120000|2021-09-07 15:55:20|3456.38|3447.68|3459.89|3451.19|3460.49|3451.79|3455.94|3447.24|38
1631030130000|2021-09-07 15:55:30|3460.15|3451.45|3457.53|3448.83|3463.05|3454.35|3457.53|3448.83|40
1631030140000|2021-09-07 15:55:40|3457.61|3448.91|3460.91|3452.21|3461.58|3452.88|3455.96|3447.26|37
1631030150000|2021-09-07 15:55:50|3460.94|3452.24|3466.43|3457.73|3467.19|3458.49|3460.56|3451.86|37
1631030160000|2021-09-07 15:56:00|3465.76|3457.06|3465.16|3456.46|3468.21|3459.51|3463.53|3454.83|39
1631030170000|2021-09-07 15:56:10|3465.65|3456.95|3470.11|3461.41|3470.53|3461.83|3465.43|3456.73|31
1631030180000|2021-09-07 15:56:20|3470.12|3461.42|3468.4|3459.7|3471.28|3462.58|3467.34|3458.64|26
1631030190000|2021-09-07 15:56:30|3467.68|3458.98|3466.19|3457.49|3467.68|3458.98|3464.16|3455.46|27
1631030200000|2021-09-07 15:56:40|3466.27|3457.57|3464.09|3455.39|3466.93|3458.23|3463.74|3455.04|31
1631030210000|2021-09-07 15:56:50|3464.24|3455.54|3462.63|3453.93|3464.25|3455.55|3461.65|3452.95|31
1631030220000|2021-09-07 15:57:00|3462.88|3454.18|3465.27|3456.57|3465.31|3456.61|3461.53|3452.83|35
1631030230000|2021-09-07 15:57:10|3465.28|3456.58|3461.44|3452.74|3466.18|3457.48|3461.44|3452.74|33
1631030240000|2021-09-07 15:57:20|3462.91|3454.21|3463.7|3455|3464.56|3455.86|3461.46|3452.76|31
1631030250000|2021-09-07 15:57:30|3463.79|3455.09|3467.4|3458.7|3468.27|3459.57|3462.73|3454.03|27
1631030260000|2021-09-07 15:57:40|3467.41|3458.71|3467.88|3459.18|3468.4|3459.7|3465.97|3457.27|18
1631030270000|2021-09-07 15:57:50|3467.55|3458.85|3468.9|3460.2|3469.04|3460.34|3466.97|3458.27|6
1631030280000|2021-09-07 15:58:00|3468.69|3459.99|3465.17|3456.47|3470.08|3461.38|3465.17|3456.47|29
1631030290000|2021-09-07 15:58:10|3464.73|3456.03|3451.82|3443.12|3465.17|3456.47|3448.8|3440.1|36
1631030300000|2021-09-07 15:58:20|3453.11|3444.41|3461.94|3453.24|3463.09|3454.39|3453.11|3444.41|39
1631030310000|2021-09-07 15:58:30|3462.53|3453.83|3480.06|3471.36|3480.06|3471.36|3462.24|3453.54|40
1631030320000|2021-09-07 15:58:40|3481.28|3472.58|3475.71|3467.01|3485.07|3476.37|3473.48|3464.78|38
1631030330000|2021-09-07 15:58:50|3475.53|3466.83|3473.15|3464.45|3477.06|3468.36|3473.15|3464.45|35
1631030340000|2021-09-07 15:59:00|3474.28|3465.58|3473.08|3464.38|3474.46|3465.76|3473.02|3464.32|36
1631030350000|2021-09-07 15:59:10|3473.25|3464.55|3473.12|3464.42|3474.1|3465.4|3469.09|3460.39|40
1631030360000|2021-09-07 15:59:20|3473.7|3465|3473.92|3465.22|3474.85|3466.15|3472.77|3464.07|34
1631030370000|2021-09-07 15:59:30|3473.72|3465.02|3474.8|3466.1|3475.86|3467.16|3473.15|3464.45|34
1631030380000|2021-09-07 15:59:40|3474.79|3466.09|3468.19|3459.49|3475.08|3466.38|3467.86|3459.16|37
1631030390000|2021-09-07 15:59:50|3467.33|3458.63|3465.26|3456.56|3468.51|3459.81|3464|3455.3|39
1631030400000|2021-09-07 16:00:00|3465.71|3457.01|3461.31|3452.61|3465.71|3457.01|3460.72|3452.02|38
1631030410000|2021-09-07 16:00:10|3461.42|3452.72|3461.92|3453.22|3463.24|3454.54|3460.66|3451.96|38
1631030420000|2021-09-07 16:00:20|3461.39|3452.69|3462.68|3453.98|3462.68|3453.98|3460.14|3451.44|39
1631030430000|2021-09-07 16:00:30|3462.71|3454.01|3465.63|3456.93|3465.63|3456.93|3461.58|3452.88|38
1631030440000|2021-09-07 16:00:40|3465.74|3457.04|3464.29|3455.59|3466.28|3457.58|3463.85|3455.15|33
1631030450000|2021-09-07 16:00:50|3464.43|3455.73|3465.65|3456.95|3465.66|3456.96|3463.98|3455.28|38
1631030460000|2021-09-07 16:01:00|3465.55|3456.85|3468.77|3460.07|3468.77|3460.07|3463.45|3454.75|36
1631030470000|2021-09-07 16:01:10|3467.97|3459.27|3466.43|3457.73|3467.97|3459.27|3464.08|3455.38|36
1631030480000|2021-09-07 16:01:20|3467.06|3458.36|3468.62|3459.92|3469.37|3460.67|3466.7|3458|37
1631030490000|2021-09-07 16:01:30|3468.7|3460|3468.19|3459.49|3469.05|3460.35|3466.54|3457.84|31
1631030500000|2021-09-07 16:01:40|3468.27|3459.57|3467.1|3458.4|3470.17|3461.47|3466.71|3458.01|30
1631030510000|2021-09-07 16:01:50|3467.09|3458.39|3468.02|3459.32|3469.74|3461.04|3466.93|3458.23|36
1631030520000|2021-09-07 16:02:00|3469.2|3460.5|3471.31|3462.61|3471.31|3462.61|3468.54|3459.84|23
1631030530000|2021-09-07 16:02:10|3470.56|3461.86|3471.3|3462.6|3471.3|3462.6|3468.52|3459.82|24
1631030540000|2021-09-07 16:02:20|3471.31|3462.61|3477.58|3468.88|3478.28|3469.58|3471.31|3462.61|28
1631030550000|2021-09-07 16:02:30|3477.73|3469.03|3468.89|3460.19|3479.32|3470.62|3467.73|3459.03|36
1631030560000|2021-09-07 16:02:40|3470|3461.3|3470.1|3461.4|3470.78|3462.08|3468.42|3459.72|33
1631030570000|2021-09-07 16:02:50|3470.91|3462.21|3456.36|3447.66|3471.36|3462.66|3456.36|3447.66|29
1631030580000|2021-09-07 16:03:00|3456.02|3447.32|3462.71|3454.01|3464.22|3455.52|3456.02|3447.32|40
1631030590000|2021-09-07 16:03:10|3462.7|3454|3464.54|3455.84|3464.54|3455.84|3462.26|3453.56|37
1631030600000|2021-09-07 16:03:20|3464.52|3455.82|3459.08|3450.38|3464.52|3455.82|3457.4|3448.7|40
1631030610000|2021-09-07 16:03:30|3459.12|3450.42|3454.01|3445.31|3459.24|3450.54|3449.12|3440.42|40
1631030620000|2021-09-07 16:03:40|3454.18|3445.48|3456.61|3447.91|3457.85|3449.15|3454.18|3445.48|40
1631030630000|2021-09-07 16:03:50|3456.59|3447.89|3452.67|3443.97|3456.59|3447.89|3450.88|3442.18|29
1631030640000|2021-09-07 16:04:00|3452.32|3443.62|3452.67|3443.97|3452.67|3443.97|3448.32|3439.62|25
1631030650000|2021-09-07 16:04:10|3451|3442.3|3451.58|3442.88|3452.92|3444.22|3451|3442.3|16
1631030660000|2021-09-07 16:04:20|3451.64|3442.94|3449.37|3440.67|3451.64|3442.94|3447.64|3438.94|32
1631030670000|2021-09-07 16:04:30|3449.39|3440.69|3445.4|3436.7|3449.39|3440.69|3444.71|3436.01|37
1631030680000|2021-09-07 16:04:40|3445.28|3436.58|3441.02|3432.32|3445.28|3436.58|3441.02|3432.32|39
1631030690000|2021-09-07 16:04:50|3439.92|3431.22|3431.85|3423.15|3442.48|3433.78|3431.85|3423.15|40
1631030700000|2021-09-07 16:05:00|3430.03|3421.33|3437.41|3428.71|3438.05|3429.35|3428.58|3419.88|40
1631030710000|2021-09-07 16:05:10|3435.68|3426.98|3446.65|3437.95|3446.65|3437.95|3435.68|3426.98|36
1631030720000|2021-09-07 16:05:20|3447.03|3438.33|3447.76|3439.06|3451.69|3442.99|3446.31|3437.61|36
1631030730000|2021-09-07 16:05:30|3447.48|3438.78|3449.48|3440.78|3450.61|3441.91|3446.67|3437.97|36
1631030740000|2021-09-07 16:05:40|3450.12|3441.42|3450.62|3441.92|3451.87|3443.17|3447.6|3438.9|28
1631030750000|2021-09-07 16:05:50|3451.04|3442.34|3451.32|3442.62|3453.28|3444.58|3450.81|3442.11|33
1631030760000|2021-09-07 16:06:00|3450.56|3441.86|3454.63|3445.93|3454.63|3445.93|3450.56|3441.86|28
1631030770000|2021-09-07 16:06:10|3454.64|3445.94|3457.95|3449.25|3457.95|3449.25|3452.55|3443.85|36
1631030780000|2021-09-07 16:06:20|3458.89|3450.19|3457.4|3448.7|3458.91|3450.21|3457.07|3448.37|31
1631030790000|2021-09-07 16:06:30|3457.44|3448.74|3458.15|3449.45|3458.15|3449.45|3454.11|3445.41|34
1631030800000|2021-09-07 16:06:40|3457.78|3449.08|3452.09|3443.39|3458.39|3449.69|3452.03|3443.33|35
1631030810000|2021-09-07 16:06:50|3452.38|3443.68|3453.74|3445.04|3455.22|3446.52|3452.38|3443.68|39
1631030820000|2021-09-07 16:07:00|3453.89|3445.19|3455.67|3446.97|3455.67|3446.97|3452.08|3443.38|35
1631030830000|2021-09-07 16:07:10|3455.83|3447.13|3454.7|3446|3456.34|3447.64|3454.7|3446|27
1631030840000|2021-09-07 16:07:20|3454.98|3446.28|3453.13|3444.43|3455.78|3447.08|3452.85|3444.15|21
1631030850000|2021-09-07 16:07:30|3452.85|3444.15|3453.94|3445.24|3454.07|3445.37|3451.53|3442.83|23
1631030860000|2021-09-07 16:07:40|3454.79|3446.09|3455.4|3446.7|3456.88|3448.18|3454.72|3446.02|29
1631030870000|2021-09-07 16:07:50|3455.28|3446.58|3457.23|3448.53|3457.42|3448.72|3454.6|3445.9|25
1631030880000|2021-09-07 16:08:00|3456.79|3448.09|3453.33|3444.63|3456.79|3448.09|3452.43|3443.73|22
1631030890000|2021-09-07 16:08:10|3453.25|3444.55|3453.46|3444.76|3453.54|3444.84|3452.58|3443.88|18
1631030900000|2021-09-07 16:08:20|3453.79|3445.09|3455.06|3446.36|3455.06|3446.36|3453.79|3445.09|5
1631030910000|2021-09-07 16:08:30|3454.75|3446.05|3453.81|3445.11|3454.75|3446.05|3453.81|3445.11|9
1631030920000|2021-09-07 16:08:40|3454.06|3445.36|3456.22|3447.52|3456.67|3447.97|3454.06|3445.36|14
1631030930000|2021-09-07 16:08:50|3456.27|3447.57|3458.47|3449.77|3459.03|3450.33|3454.75|3446.05|23
1631030940000|2021-09-07 16:09:00|3458.46|3449.76|3457.89|3449.19|3462.65|3453.95|3456.91|3448.21|13
1631030950000|2021-09-07 16:09:10|3456.68|3447.98|3463.37|3454.67|3466.07|3457.37|3454.89|3446.19|19
1631030960000|2021-09-07 16:09:20|3463.72|3455.02|3464.91|3456.21|3465.23|3456.53|3460.9|3452.2|34
1631030970000|2021-09-07 16:09:30|3464.52|3455.82|3467.43|3458.73|3467.43|3458.73|3464.52|3455.82|27
1631030980000|2021-09-07 16:09:40|3466.85|3458.15|3469.86|3461.16|3470.58|3461.88|3466.58|3457.88|31
1631030990000|2021-09-07 16:09:50|3470.15|3461.45|3469.98|3461.28|3471.53|3462.83|3468.6|3459.9|35
1631031000000|2021-09-07 16:10:00|3468.98|3460.28|3466.73|3458.03|3468.98|3460.28|3465.5|3456.8|25
1631031010000|2021-09-07 16:10:10|3466.7|3458|3459.83|3451.13|3466.7|3458|3458.33|3449.63|34
1631031020000|2021-09-07 16:10:20|3459.92|3451.22|3459.58|3450.88|3460.8|3452.1|3457.6|3448.9|31
1631031030000|2021-09-07 16:10:30|3459.25|3450.55|3464.55|3455.85|3465.87|3457.17|3459.2|3450.5|33
1631031040000|2021-09-07 16:10:40|3466.24|3457.54|3468.81|3460.11|3468.81|3460.11|3462.4|3453.7|35
1631031050000|2021-09-07 16:10:50|3467.47|3458.77|3469.23|3460.53|3470.7|3462|3467.3|3458.6|32
1631031060000|2021-09-07 16:11:00|3469.3|3460.6|3470.79|3462.09|3470.79|3462.09|3466.38|3457.68|22
1631031070000|2021-09-07 16:11:10|3470.5|3461.8|3475.69|3466.99|3475.69|3466.99|3469.93|3461.23|21
1631031080000|2021-09-07 16:11:20|3476.59|3467.89|3474.7|3466|3477.07|3468.37|3474.31|3465.61|8
1631031090000|2021-09-07 16:11:30|3477.07|3468.37|3476.08|3467.38|3477.07|3468.37|3475.02|3466.32|18
1631031100000|2021-09-07 16:11:40|3476.05|3467.35|3479.77|3471.07|3479.9|3471.2|3475.02|3466.32|20
1631031110000|2021-09-07 16:11:50|3479.35|3470.65|3482.63|3473.93|3482.63|3473.93|3479.35|3470.65|29
1631031120000|2021-09-07 16:12:00|3482.57|3473.87|3478.55|3469.85|3482.65|3473.95|3478.4|3469.7|28
1631031130000|2021-09-07 16:12:10|3478.98|3470.28|3475.18|3466.48|3479|3470.3|3474.41|3465.71|23
1631031140000|2021-09-07 16:12:20|3475.08|3466.38|3479.39|3470.69|3479.78|3471.08|3474.58|3465.88|19
1631031150000|2021-09-07 16:12:30|3479.8|3471.1|3482.56|3473.86|3482.56|3473.86|3479.8|3471.1|7
1631031160000|2021-09-07 16:12:40|3482.55|3473.85|3482.47|3473.77|3483.79|3475.09|3481.2|3472.5|12
1631031170000|2021-09-07 16:12:50|3483.93|3475.23|3486.74|3478.04|3489.1|3480.4|3482.92|3474.22|19
1631031180000|2021-09-07 16:13:00|3486.13|3477.43|3465.52|3456.82|3490.02|3481.32|3465.52|3456.82|22
1631031190000|2021-09-07 16:13:10|3466.74|3458.04|3475.55|3466.85|3477.41|3468.71|3466.74|3458.04|37
1631031200000|2021-09-07 16:13:20|3474.69|3465.99|3481.07|3472.37|3481.78|3473.08|3474.69|3465.99|30
1631031210000|2021-09-07 16:13:30|3481.51|3472.81|3482.69|3473.99|3483.95|3475.25|3480.79|3472.09|30
1631031220000|2021-09-07 16:13:40|3481.8|3473.1|3484.97|3476.27|3485.98|3477.28|3481.8|3473.1|36
1631031230000|2021-09-07 16:13:50|3485.13|3476.43|3481.2|3472.5|3487.31|3478.61|3480.23|3471.53|36
1631031240000|2021-09-07 16:14:00|3481.37|3472.67|3475.06|3466.36|3481.37|3472.67|3475.04|3466.34|33
1631031250000|2021-09-07 16:14:10|3474.51|3465.81|3472.54|3463.84|3474.51|3465.81|3472.54|3463.84|9
1631031260000|2021-09-07 16:14:20|3472.06|3463.36|3473.29|3464.59|3476.33|3467.63|3471.89|3463.19|23
1631031270000|2021-09-07 16:14:30|3473.28|3464.58|3478.77|3470.07|3478.77|3470.07|3473.27|3464.57|23
1631031280000|2021-09-07 16:14:40|3478.91|3470.21|3479.22|3470.52|3479.8|3471.1|3476.31|3467.61|28
1631031290000|2021-09-07 16:14:50|3478.97|3470.27|3478.5|3469.8|3478.97|3470.27|3476.33|3467.63|24
1631031300000|2021-09-07 16:15:00|3477.45|3468.75|3473.32|3464.62|3477.45|3468.75|3472.28|3463.58|36
1631031310000|2021-09-07 16:15:10|3474.17|3465.47|3472.77|3464.07|3474.17|3465.47|3472.27|3463.57|30
1631031320000|2021-09-07 16:15:20|3473.18|3464.48|3477.4|3468.7|3477.4|3468.7|3473.18|3464.48|28
1631031330000|2021-09-07 16:15:30|3475.48|3466.78|3478.51|3469.81|3478.51|3469.81|3475.48|3466.78|8
1631031340000|2021-09-07 16:15:40|3478.11|3469.41|3479.95|3471.25|3479.95|3471.25|3476.68|3467.98|28
1631031350000|2021-09-07 16:15:50|3478.64|3469.94|3478.23|3469.53|3480.44|3471.74|3475.15|3466.45|32
1631031360000|2021-09-07 16:16:00|3478.95|3470.25|3478.08|3469.38|3480.25|3471.55|3476.29|3467.59|36
1631031370000|2021-09-07 16:16:10|3478.07|3469.37|3482.35|3473.65|3482.83|3474.13|3477.69|3468.99|36
1631031380000|2021-09-07 16:16:20|3482.42|3473.72|3480.74|3472.04|3482.58|3473.88|3480.53|3471.83|34
1631031390000|2021-09-07 16:16:30|3480.87|3472.17|3480.52|3471.82|3480.87|3472.17|3477.89|3469.19|37
1631031400000|2021-09-07 16:16:40|3480.4|3471.7|3483.77|3475.07|3484.66|3475.96|3480.4|3471.7|36
1631031410000|2021-09-07 16:16:50|3483.69|3474.99|3483.95|3475.25|3484.89|3476.19|3482.89|3474.19|37
1631031420000|2021-09-07 16:17:00|3484.92|3476.22|3488.13|3479.43|3488.13|3479.43|3484.9|3476.2|34
1631031430000|2021-09-07 16:17:10|3487.36|3478.66|3485.72|3477.02|3488.88|3480.18|3483.26|3474.56|37
1631031440000|2021-09-07 16:17:20|3485.8|3477.1|3484.03|3475.33|3485.97|3477.27|3483.23|3474.53|39
1631031450000|2021-09-07 16:17:30|3484.12|3475.42|3487.17|3478.47|3487.17|3478.47|3483.6|3474.9|35
1631031460000|2021-09-07 16:17:40|3487.43|3478.73|3487.52|3478.82|3488.28|3479.58|3486.48|3477.78|34
1631031470000|2021-09-07 16:17:50|3487.18|3478.48|3487.48|3478.78|3487.71|3479.01|3484.7|3476|40
1631031480000|2021-09-07 16:18:00|3487.51|3478.81|3491.27|3482.57|3491.27|3482.57|3486.66|3477.96|37
1631031490000|2021-09-07 16:18:10|3491.01|3482.31|3491.54|3482.84|3492.25|3483.55|3489.49|3480.79|40
1631031500000|2021-09-07 16:18:20|3491.86|3483.16|3492.9|3484.2|3493.38|3484.68|3491.2|3482.5|37
1631031510000|2021-09-07 16:18:30|3492.88|3484.18|3495.96|3487.26|3495.97|3487.27|3492.63|3483.93|25
1631031520000|2021-09-07 16:18:40|3496.2|3487.5|3496.4|3487.7|3498.72|3490.02|3494.66|3485.96|24
1631031530000|2021-09-07 16:18:50|3497.24|3488.54|3497.15|3488.45|3498.1|3489.4|3494.57|3485.87|27
1631031540000|2021-09-07 16:19:00|3496.19|3487.49|3497.7|3489|3499.49|3490.79|3492.98|3484.28|33
1631031550000|2021-09-07 16:19:10|3497.71|3489.01|3498.48|3489.78|3498.56|3489.86|3494.08|3485.38|33
1631031560000|2021-09-07 16:19:20|3498.28|3489.58|3498.52|3489.82|3499.04|3490.34|3497.38|3488.68|26
1631031570000|2021-09-07 16:19:30|3498.45|3489.75|3499.3|3490.6|3499.3|3490.6|3497.04|3488.34|36
1631031580000|2021-09-07 16:19:40|3499.32|3490.62|3496.43|3487.73|3499.41|3490.71|3496.18|3487.48|35
1631031590000|2021-09-07 16:19:50|3496.36|3487.66|3497.62|3488.92|3498.17|3489.47|3494.4|3485.7|37
1631031600000|2021-09-07 16:20:00|3497.66|3488.96|3498.41|3489.71|3498.51|3489.81|3497.62|3488.92|34
1631031610000|2021-09-07 16:20:10|3498.25|3489.55|3492.22|3483.52|3498.46|3489.76|3492.22|3483.52|38
1631031620000|2021-09-07 16:20:20|3492.28|3483.58|3490.04|3481.34|3492.28|3483.58|3489.45|3480.75|35
1631031630000|2021-09-07 16:20:30|3490.29|3481.59|3489.99|3481.29|3490.75|3482.05|3489.35|3480.65|32
1631031640000|2021-09-07 16:20:40|3489.4|3480.7|3483.36|3474.66|3489.88|3481.18|3483.25|3474.55|34
1631031650000|2021-09-07 16:20:50|3482.85|3474.15|3479.36|3470.66|3482.85|3474.15|3479.36|3470.66|34
1631031660000|2021-09-07 16:21:00|3478.94|3470.24|3480.45|3471.75|3481.65|3472.95|3478.47|3469.77|34
1631031670000|2021-09-07 16:21:10|3480.41|3471.71|3481.11|3472.41|3481.11|3472.41|3478.14|3469.44|37
1631031680000|2021-09-07 16:21:20|3480.75|3472.05|3481.18|3472.48|3481.44|3472.74|3480.18|3471.48|26
1631031690000|2021-09-07 16:21:30|3481.32|3472.62|3483.5|3474.8|3484.16|3475.46|3481.32|3472.62|35
1631031700000|2021-09-07 16:21:40|3483.47|3474.77|3482.41|3473.71|3483.65|3474.95|3482.41|3473.71|31
1631031710000|2021-09-07 16:21:50|3482.72|3474.02|3487.83|3479.13|3487.83|3479.13|3481.57|3472.87|25
1631031720000|2021-09-07 16:22:00|3487.03|3478.33|3484.39|3475.69|3487.04|3478.34|3482.55|3473.85|33
1631031730000|2021-09-07 16:22:10|3484.72|3476.02|3484.36|3475.66|3486.4|3477.7|3484.36|3475.66|24
1631031740000|2021-09-07 16:22:20|3484.5|3475.8|3484.36|3475.66|3486.01|3477.31|3481.58|3472.88|24
1631031750000|2021-09-07 16:22:30|3484.34|3475.64|3479.35|3470.65|3484.34|3475.64|3478.85|3470.15|32
1631031760000|2021-09-07 16:22:40|3479.39|3470.69|3479.93|3471.23|3480.38|3471.68|3479.28|3470.58|38
1631031770000|2021-09-07 16:22:50|3480.36|3471.66|3478.52|3469.82|3480.58|3471.88|3476.07|3467.37|27
1631031780000|2021-09-07 16:23:00|3478.53|3469.83|3476.6|3467.9|3478.71|3470.01|3476.3|3467.6|31
1631031790000|2021-09-07 16:23:10|3475.62|3466.92|3473.79|3465.09|3475.62|3466.92|3472.5|3463.8|38
1631031800000|2021-09-07 16:23:20|3473.39|3464.69|3474.18|3465.48|3475.43|3466.73|3473.39|3464.69|38
1631031810000|2021-09-07 16:23:30|3474.26|3465.56|3471.99|3463.29|3475.59|3466.89|3471.99|3463.29|31
1631031820000|2021-09-07 16:23:40|3471.51|3462.81|3466.43|3457.73|3471.51|3462.81|3466.43|3457.73|38
1631031830000|2021-09-07 16:23:50|3466.5|3457.8|3470.2|3461.5|3470.2|3461.5|3466.5|3457.8|39
1631031840000|2021-09-07 16:24:00|3470.03|3461.33|3465.31|3456.61|3470.03|3461.33|3465.31|3456.61|36
1631031850000|2021-09-07 16:24:10|3465.37|3456.67|3457.23|3448.53|3465.54|3456.84|3457.23|3448.53|35
1631031860000|2021-09-07 16:24:20|3456.52|3447.82|3454.35|3445.65|3459.33|3450.63|3454.12|3445.42|29
1631031870000|2021-09-07 16:24:30|3456.44|3447.74|3456.76|3448.06|3459.9|3451.2|3456.44|3447.74|24
1631031880000|2021-09-07 16:24:40|3454.34|3445.64|3453.36|3444.66|3458.51|3449.81|3452.86|3444.16|30
1631031890000|2021-09-07 16:24:50|3453.92|3445.22|3452.36|3443.66|3453.92|3445.22|3452.26|3443.56|30
1631031900000|2021-09-07 16:25:00|3452.42|3443.72|3454.34|3445.64|3455.08|3446.38|3452.42|3443.72|34
1631031910000|2021-09-07 16:25:10|3454.95|3446.25|3458.08|3449.38|3458.99|3450.29|3454.34|3445.64|36
1631031920000|2021-09-07 16:25:20|3458.83|3450.13|3455.39|3446.69|3458.83|3450.13|3454.73|3446.03|38
1631031930000|2021-09-07 16:25:30|3454.91|3446.21|3457.68|3448.98|3457.69|3448.99|3454.91|3446.21|33
1631031940000|2021-09-07 16:25:40|3457.67|3448.97|3454.77|3446.07|3457.67|3448.97|3453.78|3445.08|37
1631031950000|2021-09-07 16:25:50|3455.13|3446.43|3458.07|3449.37|3458.07|3449.37|3455.13|3446.43|34
1631031960000|2021-09-07 16:26:00|3458.11|3449.41|3457.57|3448.87|3458.18|3449.48|3456.61|3447.91|39
1631031970000|2021-09-07 16:26:10|3457.58|3448.88|3453.6|3444.9|3457.71|3449.01|3453.6|3444.9|34
1631031980000|2021-09-07 16:26:20|3453.58|3444.88|3452.86|3444.16|3453.64|3444.94|3452.71|3444.01|22
1631031990000|2021-09-07 16:26:30|3452.85|3444.15|3446.95|3438.25|3452.85|3444.15|3446.95|3438.25|25
1631032000000|2021-09-07 16:26:40|3446.56|3437.86|3447.7|3439|3450.39|3441.69|3446.09|3437.39|38
1631032010000|2021-09-07 16:26:50|3446.89|3438.19|3449.9|3441.2|3451.05|3442.35|3445.44|3436.74|39
1631032020000|2021-09-07 16:27:00|3450|3441.3|3455.39|3446.69|3456.14|3447.44|3449.79|3441.09|36
1631032030000|2021-09-07 16:27:10|3455.42|3446.72|3454.17|3445.47|3456.41|3447.71|3452.8|3444.1|39
1631032040000|2021-09-07 16:27:20|3454.25|3445.55|3455.88|3447.18|3456.34|3447.64|3454.1|3445.4|30
1631032050000|2021-09-07 16:27:30|3455.47|3446.77|3454.09|3445.39|3455.93|3447.23|3452.75|3444.05|26
1631032060000|2021-09-07 16:27:40|3454.05|3445.35|3455.74|3447.04|3456.22|3447.52|3454.05|3445.35|10
1631032070000|2021-09-07 16:27:50|3456.06|3447.36|3453.36|3444.66|3456.06|3447.36|3452.87|3444.17|16
1631032080000|2021-09-07 16:28:00|3454.61|3445.91|3454.78|3446.08|3454.86|3446.16|3454.6|3445.9|9
1631032090000|2021-09-07 16:28:10|3454.81|3446.11|3457.71|3449.01|3458|3449.3|3454.81|3446.11|22
1631032100000|2021-09-07 16:28:20|3457.7|3449|3456.17|3447.47|3457.87|3449.17|3456.17|3447.47|29
1631032110000|2021-09-07 16:28:30|3456.13|3447.43|3456.12|3447.42|3457.61|3448.91|3454.98|3446.28|32
1631032120000|2021-09-07 16:28:40|3456.27|3447.57|3456.39|3447.69|3456.78|3448.08|3453.75|3445.05|35
1631032130000|2021-09-07 16:28:50|3456.25|3447.55|3459.35|3450.65|3459.35|3450.65|3455.03|3446.33|31
1631032140000|2021-09-07 16:29:00|3459.24|3450.54|3462.02|3453.32|3463.39|3454.69|3459.24|3450.54|32
1631032150000|2021-09-07 16:29:10|3461.24|3452.54|3465.09|3456.39|3465.09|3456.39|3459.33|3450.63|38
1631032160000|2021-09-07 16:29:20|3464.69|3455.99|3470.87|3462.17|3470.87|3462.17|3464.69|3455.99|37
1631032170000|2021-09-07 16:29:30|3469.22|3460.52|3470.65|3461.95|3470.65|3461.95|3469.22|3460.52|39
1631032180000|2021-09-07 16:29:40|3470.04|3461.34|3470.53|3461.83|3471.26|3462.56|3466.53|3457.83|38
1631032190000|2021-09-07 16:29:50|3470.03|3461.33|3470.32|3461.62|3470.85|3462.15|3469.18|3460.48|36
1631032200000|2021-09-07 16:30:00|3470.46|3461.76|3470.1|3461.4|3471.09|3462.39|3468.86|3460.16|38
1631032210000|2021-09-07 16:30:10|3469.01|3460.31|3471.14|3462.44|3471.14|3462.44|3468.99|3460.29|40
1631032220000|2021-09-07 16:30:20|3471.92|3463.22|3475.36|3466.66|3476.02|3467.32|3471.92|3463.22|37
1631032230000|2021-09-07 16:30:30|3475.41|3466.71|3481.09|3472.39|3481.68|3472.98|3475.39|3466.69|38
1631032240000|2021-09-07 16:30:40|3480.34|3471.64|3476.62|3467.92|3480.56|3471.86|3474.78|3466.08|40
1631032250000|2021-09-07 16:30:50|3476.59|3467.89|3480.6|3471.9|3480.6|3471.9|3476.43|3467.73|36
1631032260000|2021-09-07 16:31:00|3480.86|3472.16|3478.96|3470.26|3481.02|3472.32|3477.97|3469.27|34
1631032270000|2021-09-07 16:31:10|3478.99|3470.29|3478.02|3469.32|3480.99|3472.29|3477.92|3469.22|34
1631032280000|2021-09-07 16:31:20|3478.22|3469.52|3481.21|3472.51|3482.38|3473.68|3478.22|3469.52|37
1631032290000|2021-09-07 16:31:30|3481.03|3472.33|3481.96|3473.26|3482.07|3473.37|3480.53|3471.83|34
1631032300000|2021-09-07 16:31:40|3482.12|3473.42|3481.6|3472.9|3482.24|3473.54|3481.59|3472.89|29
1631032310000|2021-09-07 16:31:50|3482.55|3473.85|3482.02|3473.32|3484.03|3475.33|3480.71|3472.01|37
1631032320000|2021-09-07 16:32:00|3482.08|3473.38|3479.78|3471.08|3482.08|3473.38|3479.2|3470.5|37
1631032330000|2021-09-07 16:32:10|3479.33|3470.63|3475.95|3467.25|3480.2|3471.5|3475.8|3467.1|37
1631032340000|2021-09-07 16:32:20|3477.19|3468.49|3472.83|3464.13|3477.19|3468.49|3471.76|3463.06|38
1631032350000|2021-09-07 16:32:30|3472.81|3464.11|3469.42|3460.72|3473.03|3464.33|3469.42|3460.72|39
1631032360000|2021-09-07 16:32:40|3468.87|3460.17|3473.05|3464.35|3473.05|3464.35|3466.95|3458.25|40
1631032370000|2021-09-07 16:32:50|3473.15|3464.45|3474.65|3465.95|3476.87|3468.17|3471.75|3463.05|39
1631032380000|2021-09-07 16:33:00|3474.69|3465.99|3479.61|3470.91|3480.94|3472.24|3474.5|3465.8|38
1631032390000|2021-09-07 16:33:10|3478.88|3470.18|3482.34|3473.64|3482.48|3473.78|3478.88|3470.18|39
1631032400000|2021-09-07 16:33:20|3482.47|3473.77|3482.95|3474.25|3484.06|3475.36|3481.63|3472.93|38
1631032410000|2021-09-07 16:33:30|3482.58|3473.88|3483.6|3474.9|3484.86|3476.16|3482.55|3473.85|37
1631032420000|2021-09-07 16:33:40|3483.84|3475.14|3484.28|3475.58|3484.9|3476.2|3483.84|3475.14|8
1631032430000|2021-09-07 16:33:50|3485.01|3476.31|3487.8|3479.1|3487.8|3479.1|3484.28|3475.58|14
1631032440000|2021-09-07 16:34:00|3487.34|3478.64|3485.19|3476.49|3488.53|3479.83|3484.53|3475.83|37
1631032450000|2021-09-07 16:34:10|3485.38|3476.68|3485.03|3476.33|3485.82|3477.12|3484.72|3476.02|31
1631032460000|2021-09-07 16:34:20|3485.48|3476.78|3483.97|3475.27|3485.5|3476.8|3483.29|3474.59|24
1631032470000|2021-09-07 16:34:30|3483.76|3475.06|3477.19|3468.49|3483.93|3475.23|3476.39|3467.69|31
1631032480000|2021-09-07 16:34:40|3476.29|3467.59|3478.81|3470.11|3480.03|3471.33|3476.18|3467.48|40
1631032490000|2021-09-07 16:34:50|3479.15|3470.45|3480.4|3471.7|3481.13|3472.43|3478.53|3469.83|38
1631032500000|2021-09-07 16:35:00|3480.31|3471.61|3480.59|3471.89|3483.5|3474.8|3479.4|3470.7|38
1631032510000|2021-09-07 16:35:10|3480.56|3471.86|3479.94|3471.24|3481.1|3472.4|3478.25|3469.55|37
1631032520000|2021-09-07 16:35:20|3480.31|3471.61|3480.83|3472.13|3482.07|3473.37|3479.88|3471.18|31
1631032530000|2021-09-07 16:35:30|3481.31|3472.61|3480.34|3471.64|3481.45|3472.75|3478.86|3470.16|37
1631032540000|2021-09-07 16:35:40|3480.59|3471.89|3478.07|3469.37|3481.04|3472.34|3477.98|3469.28|39
1631032550000|2021-09-07 16:35:50|3478.83|3470.13|3478.17|3469.47|3479.94|3471.24|3477.54|3468.84|39
1631032560000|2021-09-07 16:36:00|3477.96|3469.26|3475.38|3466.68|3477.97|3469.27|3475.38|3466.68|38
1631032570000|2021-09-07 16:36:10|3475.69|3466.99|3471.82|3463.12|3475.69|3466.99|3471.43|3462.73|40
1631032580000|2021-09-07 16:36:20|3472.44|3463.74|3471.47|3462.77|3472.94|3464.24|3471.2|3462.5|33
1631032590000|2021-09-07 16:36:30|3470.88|3462.18|3471.6|3462.9|3472.2|3463.5|3470.69|3461.99|32
1631032600000|2021-09-07 16:36:40|3472|3463.3|3472.72|3464.02|3474.57|3465.87|3471.06|3462.36|33
1631032610000|2021-09-07 16:36:50|3472.79|3464.09|3474.36|3465.66|3474.57|3465.87|3472.79|3464.09|6
1631032620000|2021-09-07 16:37:00|3477.36|3468.66|3474.78|3466.08|3477.36|3468.66|3474.12|3465.42|21
1631032630000|2021-09-07 16:37:10|3475.66|3466.96|3477.13|3468.43|3477.13|3468.43|3472.68|3463.98|21
1631032640000|2021-09-07 16:37:20|3478.03|3469.33|3477.08|3468.38|3480.62|3471.92|3476.16|3467.46|29
1631032650000|2021-09-07 16:37:30|3478.24|3469.54|3476.84|3468.14|3478.24|3469.54|3472.61|3463.91|31
1631032660000|2021-09-07 16:37:40|3477.91|3469.21|3480.12|3471.42|3482.05|3473.35|3474.66|3465.96|38
1631032670000|2021-09-07 16:37:50|3480.29|3471.59|3481.3|3472.6|3481.45|3472.75|3480.29|3471.59|26
1631032680000|2021-09-07 16:38:00|3481.12|3472.42|3481.85|3473.15|3481.91|3473.21|3480.61|3471.91|26
1631032690000|2021-09-07 16:38:10|3481.86|3473.16|3484.19|3475.49|3487.52|3478.82|3481.86|3473.16|31
1631032700000|2021-09-07 16:38:20|3486.02|3477.32|3484.17|3475.47|3487.61|3478.91|3484.17|3475.47|34
1631032710000|2021-09-07 16:38:30|3483.89|3475.19|3484.37|3475.67|3484.37|3475.67|3483.86|3475.16|13
1631032720000|2021-09-07 16:38:40|3484.4|3475.7|3485.5|3476.8|3485.62|3476.92|3484.04|3475.34|29
1631032730000|2021-09-07 16:38:50|3485.8|3477.1|3485.68|3476.98|3487.29|3478.59|3484.83|3476.13|30
1631032740000|2021-09-07 16:39:00|3486.06|3477.36|3486.11|3477.41|3486.47|3477.77|3484.75|3476.05|30
1631032750000|2021-09-07 16:39:10|3486.29|3477.59|3487.28|3478.58|3487.48|3478.78|3486.29|3477.59|25
1631032760000|2021-09-07 16:39:20|3487.36|3478.66|3488.9|3480.2|3488.9|3480.2|3486.87|3478.17|21
1631032770000|2021-09-07 16:39:30|3488.59|3479.89|3491.9|3483.2|3491.9|3483.2|3488.59|3479.89|24
1631032780000|2021-09-07 16:39:40|3492.55|3483.85|3492.33|3483.63|3492.55|3483.85|3490.85|3482.15|31
1631032790000|2021-09-07 16:39:50|3492.68|3483.98|3493.63|3484.93|3493.63|3484.93|3492.68|3483.98|13
1631032810000|2021-09-07 16:40:10|3496.84|3488.14|3497.35|3488.65|3497.35|3488.65|3495.38|3486.68|11
1631032820000|2021-09-07 16:40:20|3497.33|3488.63|3497.35|3488.65|3497.35|3488.65|3495.17|3486.47|11
1631032830000|2021-09-07 16:40:30|3496.83|3488.13|3495.57|3486.87|3497.35|3488.65|3495.57|3486.87|11
1631032840000|2021-09-07 16:40:40|3495.68|3486.98|3495.87|3487.17|3497.35|3488.65|3495.32|3486.62|14
1631032850000|2021-09-07 16:40:50|3495.66|3486.96|3497.35|3488.65|3499.48|3490.78|3495.66|3486.96|31
1631032860000|2021-09-07 16:41:00|3498.02|3489.32|3498.33|3489.63|3499.48|3490.78|3497.35|3488.65|32
1631032870000|2021-09-07 16:41:10|3498.82|3490.12|3500|3491.3|3500.08|3491.38|3498.33|3489.63|37
1631032880000|2021-09-07 16:41:20|3499.93|3491.23|3500.37|3491.67|3501.92|3493.22|3498.7|3490|29
1631032890000|2021-09-07 16:41:30|3500.26|3491.56|3501.79|3493.09|3501.84|3493.14|3500.08|3491.38|32
1631032900000|2021-09-07 16:41:40|3501.52|3492.82|3501.47|3492.77|3501.87|3493.17|3501|3492.3|22
1631032910000|2021-09-07 16:41:50|3501.24|3492.54|3503.41|3494.71|3503.62|3494.92|3501.24|3492.54|24
1631032920000|2021-09-07 16:42:00|3502.82|3494.12|3502.9|3494.2|3504.82|3496.12|3502.82|3494.12|27
1631032930000|2021-09-07 16:42:10|3504.35|3495.65|3503.48|3494.78|3504.35|3495.65|3502.43|3493.73|27
1631032940000|2021-09-07 16:42:20|3503.5|3494.8|3497.45|3488.75|3503.63|3494.93|3496.7|3488|36
1631032950000|2021-09-07 16:42:30|3497.25|3488.55|3497.5|3488.8|3500.55|3491.85|3497.25|3488.55|30
1631032960000|2021-09-07 16:42:40|3497.77|3489.07|3499.17|3490.47|3499.94|3491.24|3497.49|3488.79|17
1631032970000|2021-09-07 16:42:50|3499.09|3490.39|3498.54|3489.84|3499.09|3490.39|3497.86|3489.16|27
1631032980000|2021-09-07 16:43:00|3499.19|3490.49|3498.75|3490.05|3499.4|3490.7|3498.54|3489.84|26
1631032990000|2021-09-07 16:43:10|3498.54|3489.84|3503.48|3494.78|3503.48|3494.78|3498.54|3489.84|26
1631033000000|2021-09-07 16:43:20|3504.05|3495.35|3503.75|3495.05|3504.85|3496.15|3502.9|3494.2|26
1631033010000|2021-09-07 16:43:30|3503.52|3494.82|3504.48|3495.78|3504.48|3495.78|3502.9|3494.2|25
1631033020000|2021-09-07 16:43:40|3504.26|3495.56|3506.12|3497.42|3506.12|3497.42|3503.98|3495.28|22
1631033030000|2021-09-07 16:43:50|3505.49|3496.79|3507.43|3498.73|3507.43|3498.73|3505.49|3496.79|9
1631033040000|2021-09-07 16:44:00|3507.44|3498.74|3508.89|3500.19|3509.05|3500.35|3507.44|3498.74|20
1631033050000|2021-09-07 16:44:10|3508.95|3500.25|3508.2|3499.5|3509.83|3501.13|3507.86|3499.16|30
1631033060000|2021-09-07 16:44:20|3508.32|3499.62|3512.77|3504.07|3513.09|3504.39|3508.2|3499.5|18
1631033070000|2021-09-07 16:44:30|3512.93|3504.23|3515.14|3506.44|3516.27|3507.57|3512.93|3504.23|25
1631033080000|2021-09-07 16:44:40|3515.56|3506.86|3520.31|3511.61|3521.07|3512.37|3515.14|3506.44|34
1631033090000|2021-09-07 16:44:50|3519.84|3511.14|3527.2|3518.5|3528.05|3519.35|3519.84|3511.14|38
1631033100000|2021-09-07 16:45:00|3527.25|3518.55|3529.56|3520.86|3529.56|3520.86|3525.23|3516.53|39
1631033110000|2021-09-07 16:45:10|3529.48|3520.78|3532.33|3523.63|3534.5|3525.8|3529.45|3520.75|39
1631033120000|2021-09-07 16:45:20|3532.35|3523.65|3536.51|3527.81|3536.51|3527.81|3529.5|3520.8|40
1631033130000|2021-09-07 16:45:30|3536.53|3527.83|3542.43|3533.73|3542.43|3533.73|3534.73|3526.03|38
1631033140000|2021-09-07 16:45:40|3541.34|3532.64|3545.28|3536.58|3545.28|3536.58|3541.34|3532.64|34
1631033150000|2021-09-07 16:45:50|3545.09|3536.39|3546.51|3537.81|3548.95|3540.25|3544.15|3535.45|30
1631033160000|2021-09-07 16:46:00|3548.18|3539.48|3545.18|3536.48|3550.59|3541.89|3544.04|3535.34|34
1631033170000|2021-09-07 16:46:10|3545.17|3536.47|3544.69|3535.99|3547.44|3538.74|3544.54|3535.84|32
1631033180000|2021-09-07 16:46:20|3544.38|3535.68|3540.61|3531.91|3544.55|3535.85|3540.61|3531.91|35
1631033190000|2021-09-07 16:46:30|3540.5|3531.8|3537.63|3528.93|3540.5|3531.8|3536.63|3527.93|37
1631033200000|2021-09-07 16:46:40|3537.2|3528.5|3540.43|3531.73|3540.43|3531.73|3537.12|3528.42|37
1631033210000|2021-09-07 16:46:50|3539.81|3531.11|3541.95|3533.25|3542.16|3533.46|3539.81|3531.11|31
1631033220000|2021-09-07 16:47:00|3541.72|3533.02|3536.76|3528.06|3541.83|3533.13|3536.35|3527.65|37
1631033230000|2021-09-07 16:47:10|3536.83|3528.13|3533.86|3525.16|3537.21|3528.51|3533.86|3525.16|38
1631033240000|2021-09-07 16:47:20|3534.62|3525.92|3537.45|3528.75|3537.45|3528.75|3533.37|3524.67|36
1631033250000|2021-09-07 16:47:30|3537.71|3529.01|3537.25|3528.55|3537.71|3529.01|3535.57|3526.87|38
1631033260000|2021-09-07 16:47:40|3537.01|3528.31|3533.98|3525.28|3537.01|3528.31|3533.98|3525.28|37
1631033270000|2021-09-07 16:47:50|3533.89|3525.19|3536.51|3527.81|3536.66|3527.96|3533.89|3525.19|38
1631033280000|2021-09-07 16:48:00|3536.57|3527.87|3535.18|3526.48|3536.72|3528.02|3534.6|3525.9|29
1631033290000|2021-09-07 16:48:10|3535.15|3526.45|3531.04|3522.34|3535.15|3526.45|3531.04|3522.34|35
1631033300000|2021-09-07 16:48:20|3530.9|3522.2|3531.71|3523.01|3533|3524.3|3530.08|3521.38|38
1631033310000|2021-09-07 16:48:30|3531.72|3523.02|3538.48|3529.78|3538.88|3530.18|3530.87|3522.17|37
1631033320000|2021-09-07 16:48:40|3539.22|3530.52|3542.97|3534.27|3543.83|3535.13|3537.24|3528.54|38
1631033330000|2021-09-07 16:48:50|3542.84|3534.14|3548.53|3539.83|3548.53|3539.83|3542.84|3534.14|40
1631033340000|2021-09-07 16:49:00|3548.69|3539.99|3545.6|3536.9|3549.23|3540.53|3545|3536.3|39
1631033350000|2021-09-07 16:49:10|3545.77|3537.07|3546.81|3538.11|3548.14|3539.44|3545.77|3537.07|40
1631033360000|2021-09-07 16:49:20|3546.9|3538.2|3548.6|3539.9|3548.73|3540.03|3546.52|3537.82|32
1631033370000|2021-09-07 16:49:30|3548.7|3540|3547.95|3539.25|3550.27|3541.57|3546.5|3537.8|29
1631033380000|2021-09-07 16:49:40|3548.11|3539.41|3544.62|3535.92|3548.93|3540.23|3544.62|3535.92|28
1631033390000|2021-09-07 16:49:50|3544.89|3536.19|3545.57|3536.87|3546.18|3537.48|3542.65|3533.95|37
1631033400000|2021-09-07 16:50:00|3546.14|3537.44|3548.4|3539.7|3548.49|3539.79|3546|3537.3|37
1631033410000|2021-09-07 16:50:10|3548.39|3539.69|3549.06|3540.36|3549.09|3540.39|3547.5|3538.8|22
1631033420000|2021-09-07 16:50:20|3549.3|3540.6|3547.02|3538.32|3549.3|3540.6|3547.02|3538.32|35
1631033430000|2021-09-07 16:50:30|3547.54|3538.84|3550.43|3541.73|3551.66|3542.96|3547.09|3538.39|38
1631033440000|2021-09-07 16:50:40|3550.53|3541.83|3552.27|3543.57|3552.27|3543.57|3549.14|3540.44|40
1631033450000|2021-09-07 16:50:50|3552.35|3543.65|3560.4|3551.7|3561.99|3553.29|3552.35|3543.65|40
1631033460000|2021-09-07 16:51:00|3560.11|3551.41|3554.78|3546.08|3560.24|3551.54|3554.47|3545.77|39
1631033470000|2021-09-07 16:51:10|3554.81|3546.11|3554.69|3545.99|3555.14|3546.44|3551.93|3543.23|40
1631033480000|2021-09-07 16:51:20|3554.75|3546.05|3556.84|3548.14|3557.96|3549.26|3554.4|3545.7|39
1631033490000|2021-09-07 16:51:30|3556.85|3548.15|3558.78|3550.08|3558.78|3550.08|3556.84|3548.14|31
1631033500000|2021-09-07 16:51:40|3558.75|3550.05|3559.09|3550.39|3559.81|3551.11|3557.99|3549.29|19
1631033510000|2021-09-07 16:51:50|3560.05|3551.35|3559.1|3550.4|3560.32|3551.62|3559.09|3550.39|15
1631033520000|2021-09-07 16:52:00|3559.64|3550.94|3560.76|3552.06|3562.2|3553.5|3559.28|3550.58|25
1631033530000|2021-09-07 16:52:10|3560.68|3551.98|3560.65|3551.95|3562.77|3554.07|3558.43|3549.73|34
1631033540000|2021-09-07 16:52:20|3560.97|3552.27|3564.78|3556.08|3565.31|3556.61|3560.75|3552.05|31
1631033550000|2021-09-07 16:52:30|3564.74|3556.04|3566.66|3557.96|3566.66|3557.96|3564.56|3555.86|38
1631033560000|2021-09-07 16:52:40|3566.74|3558.04|3564.3|3555.6|3566.74|3558.04|3563.83|3555.13|35
1631033570000|2021-09-07 16:52:50|3564.77|3556.07|3565.87|3557.17|3566.22|3557.52|3564.5|3555.8|36
1631033580000|2021-09-07 16:53:00|3565.98|3557.28|3564.58|3555.88|3565.99|3557.29|3564.36|3555.66|15
1631033590000|2021-09-07 16:53:10|3564.47|3555.77|3566.36|3557.66|3566.67|3557.97|3564.47|3555.77|18
1631033600000|2021-09-07 16:53:20|3564.9|3556.2|3562.5|3553.8|3564.9|3556.2|3562.5|3553.8|20
1631033610000|2021-09-07 16:53:30|3562.51|3553.81|3556.93|3548.23|3562.51|3553.81|3556.93|3548.23|39
1631033620000|2021-09-07 16:53:40|3557.22|3548.52|3555.37|3546.67|3557.22|3548.52|3555.08|3546.38|35
1631033630000|2021-09-07 16:53:50|3555.79|3547.09|3553.61|3544.91|3556.01|3547.31|3552.15|3543.45|30
1631033640000|2021-09-07 16:54:00|3553.1|3544.4|3556.33|3547.63|3556.36|3547.66|3552.08|3543.38|39
1631033650000|2021-09-07 16:54:10|3556.14|3547.44|3556.64|3547.94|3556.97|3548.27|3555.78|3547.08|34
1631033660000|2021-09-07 16:54:20|3557.03|3548.33|3556.9|3548.2|3558.07|3549.37|3556.04|3547.34|38
1631033670000|2021-09-07 16:54:30|3556.28|3547.58|3561.9|3553.2|3562.83|3554.13|3556.12|3547.42|27
1631033680000|2021-09-07 16:54:40|3561.79|3553.09|3562.38|3553.68|3562.49|3553.79|3559.66|3550.96|28
1631033690000|2021-09-07 16:54:50|3562.56|3553.86|3562.69|3553.99|3562.69|3553.99|3561.84|3553.14|8
1631033700000|2021-09-07 16:55:00|3562.38|3553.68|3561.99|3553.29|3562.67|3553.97|3560.41|3551.71|11
1631033710000|2021-09-07 16:55:10|3560.94|3552.24|3561.11|3552.41|3563.88|3555.18|3558.07|3549.37|25
1631033720000|2021-09-07 16:55:20|3560.69|3551.99|3564.71|3556.01|3564.71|3556.01|3559.11|3550.41|29
1631033730000|2021-09-07 16:55:30|3564.82|3556.12|3565.65|3556.95|3565.65|3556.95|3564.24|3555.54|33
1631033740000|2021-09-07 16:55:40|3565.01|3556.31|3567.94|3559.24|3568.1|3559.4|3565.01|3556.31|36
1631033750000|2021-09-07 16:55:50|3568.62|3559.92|3570.36|3561.66|3570.46|3561.76|3568.21|3559.51|37
1631033760000|2021-09-07 16:56:00|3570.34|3561.64|3570.34|3561.64|3571|3562.3|3569.33|3560.63|35
1631033770000|2021-09-07 16:56:10|3570.38|3561.68|3571.34|3562.64|3571.51|3562.81|3570.15|3561.45|28
1631033780000|2021-09-07 16:56:20|3571.71|3563.01|3571.72|3563.02|3572.8|3564.1|3569.84|3561.14|16
1631033790000|2021-09-07 16:56:30|3571.71|3563.01|3570.23|3561.53|3571.71|3563.01|3568.97|3560.27|26
1631033800000|2021-09-07 16:56:40|3570.29|3561.59|3572.82|3564.12|3574.44|3565.74|3570.29|3561.59|33
1631033810000|2021-09-07 16:56:50|3572.99|3564.29|3572.48|3563.78|3572.99|3564.29|3569.13|3560.43|21
1631033820000|2021-09-07 16:57:00|3572.36|3563.66|3574.27|3565.57|3575.33|3566.63|3572.36|3563.66|21
1631033830000|2021-09-07 16:57:10|3574.65|3565.95|3575.18|3566.48|3575.43|3566.73|3573.75|3565.05|36
1631033840000|2021-09-07 16:57:20|3574.86|3566.16|3577.43|3568.73|3577.57|3568.87|3574.09|3565.39|35
1631033850000|2021-09-07 16:57:30|3577.63|3568.93|3580.37|3571.67|3580.37|3571.67|3577.34|3568.64|36
1631033860000|2021-09-07 16:57:40|3579.73|3571.03|3580.27|3571.57|3580.57|3571.87|3579.02|3570.32|36
1631033870000|2021-09-07 16:57:50|3580.29|3571.59|3582.2|3573.5|3582.2|3573.5|3580.29|3571.59|28
1631033880000|2021-09-07 16:58:00|3582.32|3573.62|3583.29|3574.59|3585.14|3576.44|3582.27|3573.57|38
1631033890000|2021-09-07 16:58:10|3583.36|3574.66|3579.67|3570.97|3583.36|3574.66|3579.65|3570.95|37
1631033900000|2021-09-07 16:58:20|3579.62|3570.92|3578.8|3570.1|3579.62|3570.92|3575.41|3566.71|39
1631033910000|2021-09-07 16:58:30|3579.38|3570.68|3583.16|3574.46|3583.16|3574.46|3579.38|3570.68|31
1631033920000|2021-09-07 16:58:40|3582.9|3574.2|3581.35|3572.65|3582.9|3574.2|3580.73|3572.03|27
1631033930000|2021-09-07 16:58:50|3581.64|3572.94|3583.65|3574.95|3583.65|3574.95|3581.35|3572.65|15
1631033940000|2021-09-07 16:59:00|3583.6|3574.9|3583.76|3575.06|3584.13|3575.43|3582.68|3573.98|23
1631033950000|2021-09-07 16:59:10|3583.9|3575.2|3581.72|3573.02|3584.42|3575.72|3581.72|3573.02|35
1631033960000|2021-09-07 16:59:20|3581.47|3572.77|3579.78|3571.08|3581.47|3572.77|3577.6|3568.9|38
1631033970000|2021-09-07 16:59:30|3578.38|3569.68|3575.78|3567.08|3579.22|3570.52|3574.56|3565.86|36
1631033980000|2021-09-07 16:59:40|3575.76|3567.06|3576.72|3568.02|3577.91|3569.21|3575.16|3566.46|36
1631033990000|2021-09-07 16:59:50|3576.8|3568.1|3569.28|3560.58|3577.1|3568.4|3569.28|3560.58|38
1631034000000|2021-09-07 17:00:00|3571.76|3563.06|3575.19|3566.49|3577.76|3569.06|3569.8|3561.1|36
1631034010000|2021-09-07 17:00:10|3574.93|3566.23|3571.98|3563.28|3574.93|3566.23|3571.98|3563.28|36
1631034020000|2021-09-07 17:00:20|3572.42|3563.72|3572.74|3564.04|3573.07|3564.37|3570.88|3562.18|38
1631034030000|2021-09-07 17:00:30|3572.83|3564.13|3574.68|3565.98|3574.79|3566.09|3572.83|3564.13|31
1631034040000|2021-09-07 17:00:40|3574.66|3565.96|3574.4|3565.7|3574.66|3565.96|3573.98|3565.28|13
1631034050000|2021-09-07 17:00:50|3574.36|3565.66|3570.12|3561.42|3574.36|3565.66|3568.84|3560.14|18
1631034060000|2021-09-07 17:01:00|3570.11|3561.41|3569.7|3561|3570.72|3562.02|3569.16|3560.46|35
1631034070000|2021-09-07 17:01:10|3569.72|3561.02|3569.43|3560.73|3570.69|3561.99|3568.39|3559.69|34
1631034080000|2021-09-07 17:01:20|3569.87|3561.17|3567.85|3559.15|3571.57|3562.87|3567.65|3558.95|38
1631034090000|2021-09-07 17:01:30|3569.33|3560.63|3560.94|3552.24|3571.09|3562.39|3560.94|3552.24|38
1631034100000|2021-09-07 17:01:40|3561.51|3552.81|3548.48|3539.78|3561.51|3552.81|3547.68|3538.98|37
1631034110000|2021-09-07 17:01:50|3548.15|3539.45|3563.59|3554.89|3563.59|3554.89|3548.15|3539.45|37
1631034120000|2021-09-07 17:02:00|3561.92|3553.22|3560.01|3551.31|3563.59|3554.89|3558.85|3550.15|36
1631034130000|2021-09-07 17:02:10|3560.02|3551.32|3565.42|3556.72|3565.67|3556.97|3558.94|3550.24|25
1631034140000|2021-09-07 17:02:20|3565.41|3556.71|3566.19|3557.49|3567.48|3558.78|3562.5|3553.8|32
1631034150000|2021-09-07 17:02:30|3565.47|3556.77|3566.47|3557.77|3567.34|3558.64|3562.7|3554|34
1631034160000|2021-09-07 17:02:40|3566.1|3557.4|3563.64|3554.94|3567.89|3559.19|3563.55|3554.85|29
1631034170000|2021-09-07 17:02:50|3565.69|3556.99|3565.51|3556.81|3566.66|3557.96|3562.85|3554.15|35
1631034180000|2021-09-07 17:03:00|3566.03|3557.33|3573.3|3564.6|3573.5|3564.8|3564.81|3556.11|37
1631034190000|2021-09-07 17:03:10|3573.46|3564.76|3569.86|3561.16|3573.59|3564.89|3568.43|3559.73|35
1631034200000|2021-09-07 17:03:20|3570.38|3561.68|3567.94|3559.24|3570.51|3561.81|3565.57|3556.87|34
1631034210000|2021-09-07 17:03:30|3567.95|3559.25|3567.14|3558.44|3567.95|3559.25|3563.57|3554.87|37
1631034220000|2021-09-07 17:03:40|3567.16|3558.46|3565.79|3557.09|3568.85|3560.15|3565.73|3557.03|30
1631034230000|2021-09-07 17:03:50|3567.1|3558.4|3565.97|3557.27|3567.99|3559.29|3565.15|3556.45|28
1631034240000|2021-09-07 17:04:00|3565.88|3557.18|3564.12|3555.42|3565.93|3557.23|3564.11|3555.41|39
1631034250000|2021-09-07 17:04:10|3564.4|3555.7|3564.4|3555.7|3565.84|3557.14|3563.61|3554.91|23
1631034260000|2021-09-07 17:04:20|3563.54|3554.84|3561.73|3553.03|3564|3555.3|3560.57|3551.87|39
1631034270000|2021-09-07 17:04:30|3561.56|3552.86|3556.07|3547.37|3561.56|3552.86|3555|3546.3|37
1631034280000|2021-09-07 17:04:40|3556.2|3547.5|3550.95|3542.25|3556.2|3547.5|3550.08|3541.38|36
1631034290000|2021-09-07 17:04:50|3551.43|3542.73|3548.99|3540.29|3551.43|3542.73|3548.02|3539.32|39
1631034300000|2021-09-07 17:05:00|3549.15|3540.45|3548.28|3539.58|3552.73|3544.03|3547.86|3539.16|40
1631034310000|2021-09-07 17:05:10|3548.24|3539.54|3558.77|3550.07|3560.12|3551.42|3546.91|3538.21|39
1631034320000|2021-09-07 17:05:20|3559.54|3550.84|3554.68|3545.98|3560.03|3551.33|3551.5|3542.8|40
1631034330000|2021-09-07 17:05:30|3554.78|3546.08|3552.71|3544.01|3556.69|3547.99|3551.85|3543.15|39
1631034340000|2021-09-07 17:05:40|3553.21|3544.51|3547.58|3538.88|3553.21|3544.51|3546.25|3537.55|38
1631034350000|2021-09-07 17:05:50|3549.04|3540.34|3544.55|3535.85|3549.04|3540.34|3543.31|3534.61|39
1631034360000|2021-09-07 17:06:00|3544.24|3535.54|3541.21|3532.51|3546.43|3537.73|3541.2|3532.5|36
1631034370000|2021-09-07 17:06:10|3541.8|3533.1|3542.15|3533.45|3542.15|3533.45|3536|3527.3|38
1631034380000|2021-09-07 17:06:20|3541.63|3532.93|3541.55|3532.85|3546.68|3537.98|3541.49|3532.79|39
1631034390000|2021-09-07 17:06:30|3542.49|3533.79|3546.54|3537.84|3546.54|3537.84|3541.45|3532.75|37
1631034400000|2021-09-07 17:06:40|3546.62|3537.92|3545.67|3536.97|3546.62|3537.92|3540.7|3532|37
1631034410000|2021-09-07 17:06:50|3546.39|3537.69|3537.63|3528.93|3546.39|3537.69|3537|3528.3|36
1631034420000|2021-09-07 17:07:00|3537.03|3528.33|3534.44|3525.74|3539.18|3530.48|3531|3522.3|39
1631034430000|2021-09-07 17:07:10|3534.38|3525.68|3528.15|3519.45|3537.26|3528.56|3528.15|3519.45|39
1631034440000|2021-09-07 17:07:20|3530.92|3522.22|3534.66|3525.96|3534.8|3526.1|3528.33|3519.63|38
1631034450000|2021-09-07 17:07:30|3535.82|3527.12|3534.35|3525.65|3536.79|3528.09|3531.59|3522.89|27
1631034460000|2021-09-07 17:07:40|3534.5|3525.8|3534.13|3525.43|3534.5|3525.8|3533.93|3525.23|5
1631034470000|2021-09-07 17:07:50|3534.03|3525.33|3537.53|3528.83|3538.95|3530.25|3534.03|3525.33|28
1631034480000|2021-09-07 17:08:00|3537.59|3528.89|3543.61|3534.91|3546.56|3537.86|3537.59|3528.89|36
1631034490000|2021-09-07 17:08:10|3545.39|3536.69|3544.17|3535.47|3545.45|3536.75|3542.84|3534.14|33
1631034500000|2021-09-07 17:08:20|3544.15|3535.45|3545.41|3536.71|3545.84|3537.14|3541.04|3532.34|34
1631034510000|2021-09-07 17:08:30|3545.33|3536.63|3545.15|3536.45|3546.28|3537.58|3544.82|3536.12|33
1631034520000|2021-09-07 17:08:40|3545.63|3536.93|3545.15|3536.45|3546.64|3537.94|3544.95|3536.25|32
1631034530000|2021-09-07 17:08:50|3545.17|3536.47|3543.83|3535.13|3546.59|3537.89|3543.83|3535.13|36
1631034540000|2021-09-07 17:09:00|3543.81|3535.11|3543.71|3535.01|3544.5|3535.8|3541.6|3532.9|32
1631034550000|2021-09-07 17:09:10|3543.89|3535.19|3545.72|3537.02|3546.55|3537.85|3543.72|3535.02|30
1631034560000|2021-09-07 17:09:20|3546.27|3537.57|3549.66|3540.96|3549.66|3540.96|3545.72|3537.02|36
1631034570000|2021-09-07 17:09:30|3551|3542.3|3551.2|3542.5|3551.35|3542.65|3548.35|3539.65|34
1631034580000|2021-09-07 17:09:40|3551.13|3542.43|3551.15|3542.45|3551.8|3543.1|3549.53|3540.83|38
1631034590000|2021-09-07 17:09:50|3551.21|3542.51|3551.74|3543.04|3552.55|3543.85|3551.15|3542.45|28
1631034600000|2021-09-07 17:10:00|3551.42|3542.72|3555.12|3546.42|3555.84|3547.14|3551.35|3542.65|37
1631034610000|2021-09-07 17:10:10|3554.5|3545.8|3548.62|3539.92|3554.5|3545.8|3548.62|3539.92|31
1631034620000|2021-09-07 17:10:20|3547.93|3539.23|3549.62|3540.92|3550.56|3541.86|3547.84|3539.14|40
1631034630000|2021-09-07 17:10:30|3549.52|3540.82|3550.63|3541.93|3550.71|3542.01|3549.09|3540.39|37
1631034640000|2021-09-07 17:10:40|3550.64|3541.94|3550.8|3542.1|3550.96|3542.26|3550.2|3541.5|35
1631034650000|2021-09-07 17:10:50|3550.95|3542.25|3550.23|3541.53|3551.07|3542.37|3548.64|3539.94|25
1631034660000|2021-09-07 17:11:00|3549.92|3541.22|3547.12|3538.42|3549.92|3541.22|3546.62|3537.92|32
1631034670000|2021-09-07 17:11:10|3547.1|3538.4|3547.84|3539.14|3548.98|3540.28|3546.23|3537.53|34
1631034680000|2021-09-07 17:11:20|3547.85|3539.15|3548.15|3539.45|3548.79|3540.09|3545.52|3536.82|37
1631034690000|2021-09-07 17:11:30|3549.08|3540.38|3547.25|3538.55|3549.38|3540.68|3546.97|3538.27|35
1631034700000|2021-09-07 17:11:40|3547.37|3538.67|3547.68|3538.98|3549.07|3540.37|3545.7|3537|33
1631034710000|2021-09-07 17:11:50|3548.1|3539.4|3546.11|3537.41|3549.11|3540.41|3545.92|3537.22|26
1631034720000|2021-09-07 17:12:00|3545.95|3537.25|3546.54|3537.84|3546.83|3538.13|3545.95|3537.25|33
1631034730000|2021-09-07 17:12:10|3546.55|3537.85|3547.43|3538.73|3548.23|3539.53|3546.55|3537.85|18
1631034740000|2021-09-07 17:12:20|3547.57|3538.87|3548.35|3539.65|3548.35|3539.65|3547.57|3538.87|10
1631034750000|2021-09-07 17:12:30|3548.89|3540.19|3548.35|3539.65|3548.89|3540.19|3548.35|3539.65|2
1631034760000|2021-09-07 17:12:40|3548.34|3539.64|3550.33|3541.63|3550.33|3541.63|3548.07|3539.37|17
1631034770000|2021-09-07 17:12:50|3551.7|3543|3550.77|3542.07|3552.88|3544.18|3550.33|3541.63|25
1631034780000|2021-09-07 17:13:00|3550.35|3541.65|3550.71|3542.01|3551.73|3543.03|3550.35|3541.65|27
1631034790000|2021-09-07 17:13:10|3550.92|3542.22|3553.87|3545.17|3555.69|3546.99|3550.35|3541.65|30
1631034800000|2021-09-07 17:13:20|3554.37|3545.67|3553.19|3544.49|3554.37|3545.67|3552.35|3543.65|26
1631034810000|2021-09-07 17:13:30|3552.35|3543.65|3552.8|3544.1|3555.21|3546.51|3552.35|3543.65|32
1631034820000|2021-09-07 17:13:40|3552.77|3544.07|3548.19|3539.49|3552.83|3544.13|3546.72|3538.02|34
1631034830000|2021-09-07 17:13:50|3548.09|3539.39|3546.57|3537.87|3548.09|3539.39|3546.22|3537.52|39
1631034840000|2021-09-07 17:14:00|3546.58|3537.88|3546.64|3537.94|3548.02|3539.32|3546.4|3537.7|39
1631034850000|2021-09-07 17:14:10|3546.69|3537.99|3546.27|3537.57|3546.83|3538.13|3546.17|3537.47|24
1631034860000|2021-09-07 17:14:20|3546.32|3537.62|3547.65|3538.95|3547.85|3539.15|3546.26|3537.56|15
1631034870000|2021-09-07 17:14:30|3547.64|3538.94|3544.59|3535.89|3547.64|3538.94|3543.73|3535.03|29
1631034880000|2021-09-07 17:14:40|3544.76|3536.06|3544.32|3535.62|3544.85|3536.15|3544.32|3535.62|24
1631034890000|2021-09-07 17:14:50|3544.33|3535.63|3540.8|3532.1|3544.6|3535.9|3540.35|3531.65|35
1631034900000|2021-09-07 17:15:00|3540.79|3532.09|3542.8|3534.1|3543.06|3534.36|3540.51|3531.81|35
1631034910000|2021-09-07 17:15:10|3542.67|3533.97|3543.59|3534.89|3543.59|3534.89|3542.67|3533.97|36
1631034920000|2021-09-07 17:15:20|3543.63|3534.93|3542.91|3534.21|3544.65|3535.95|3542.25|3533.55|30
1631034930000|2021-09-07 17:15:30|3542.7|3534|3541.66|3532.96|3542.84|3534.14|3541.08|3532.38|37
1631034940000|2021-09-07 17:15:40|3541.52|3532.82|3540.5|3531.8|3541.71|3533.01|3539.64|3530.94|34
1631034950000|2021-09-07 17:15:50|3540.6|3531.9|3540.23|3531.53|3540.6|3531.9|3539.39|3530.69|33
1631034960000|2021-09-07 17:16:00|3540.6|3531.9|3542.35|3533.65|3543.69|3534.99|3540.23|3531.53|27
1631034970000|2021-09-07 17:16:10|3543.16|3534.46|3547.32|3538.62|3547.32|3538.62|3543.16|3534.46|14
1631034980000|2021-09-07 17:16:20|3547.78|3539.08|3543.34|3534.64|3547.78|3539.08|3542.63|3533.93|29
1631034990000|2021-09-07 17:16:30|3543.3|3534.6|3543.75|3535.05|3545.75|3537.05|3543.3|3534.6|35
1631035000000|2021-09-07 17:16:40|3544.48|3535.78|3543.06|3534.36|3545.31|3536.61|3542.69|3533.99|33
1631035010000|2021-09-07 17:16:50|3543.12|3534.42|3544.6|3535.9|3544.63|3535.93|3542.86|3534.16|26
1631035020000|2021-09-07 17:17:00|3544.63|3535.93|3545.47|3536.77|3545.67|3536.97|3544.45|3535.75|33
1631035030000|2021-09-07 17:17:10|3545.45|3536.75|3543.94|3535.24|3545.48|3536.78|3543.07|3534.37|32
1631035040000|2021-09-07 17:17:20|3543.95|3535.25|3543.97|3535.27|3544.1|3535.4|3543.73|3535.03|21
1631035050000|2021-09-07 17:17:30|3544.2|3535.5|3545.35|3536.65|3545.35|3536.65|3544.2|3535.5|7
1631035060000|2021-09-07 17:17:40|3546.35|3537.65|3550.64|3541.94|3550.64|3541.94|3546.35|3537.65|19
1631035070000|2021-09-07 17:17:50|3550.15|3541.45|3548.15|3539.45|3550.73|3542.03|3548.04|3539.34|24
1631035080000|2021-09-07 17:18:00|3548.17|3539.47|3549.32|3540.62|3549.51|3540.81|3548.12|3539.42|20
1631035090000|2021-09-07 17:18:10|3549.44|3540.74|3548.76|3540.06|3550.12|3541.42|3548.48|3539.78|35
1631035100000|2021-09-07 17:18:20|3548.74|3540.04|3548.8|3540.1|3548.91|3540.21|3548.57|3539.87|32
1631035110000|2021-09-07 17:18:30|3548.84|3540.14|3548.98|3540.28|3549.91|3541.21|3546.58|3537.88|37
1631035120000|2021-09-07 17:18:40|3549.01|3540.31|3549.6|3540.9|3550.3|3541.6|3548.74|3540.04|33
1631035130000|2021-09-07 17:18:50|3549.58|3540.88|3550.28|3541.58|3550.72|3542.02|3549.36|3540.66|35
1631035140000|2021-09-07 17:19:00|3550.16|3541.46|3548.4|3539.7|3550.16|3541.46|3546.44|3537.74|36
1631035150000|2021-09-07 17:19:10|3549.22|3540.52|3550.27|3541.57|3550.55|3541.85|3548.82|3540.12|33
1631035160000|2021-09-07 17:19:20|3550.19|3541.49|3551.22|3542.52|3552.98|3544.28|3549.62|3540.92|38
1631035170000|2021-09-07 17:19:30|3551.49|3542.79|3553.73|3545.03|3554.1|3545.4|3551.17|3542.47|33
1631035180000|2021-09-07 17:19:40|3553.86|3545.16|3558.73|3550.03|3560.38|3551.68|3552.47|3543.77|40
1631035190000|2021-09-07 17:19:50|3558.65|3549.95|3557.94|3549.24|3558.93|3550.23|3555.92|3547.22|36
1631035200000|2021-09-07 17:20:00|3560.16|3551.46|3563.59|3554.89|3564.14|3555.44|3560.07|3551.37|30
1631035210000|2021-09-07 17:20:10|3564.14|3555.44|3563.55|3554.85|3564.96|3556.26|3563.1|3554.4|29
1631035220000|2021-09-07 17:20:20|3563.16|3554.46|3562.66|3553.96|3563.71|3555.01|3562.42|3553.72|31
1631035230000|2021-09-07 17:20:30|3562.63|3553.93|3561.87|3553.17|3562.66|3553.96|3559.55|3550.85|34
1631035240000|2021-09-07 17:20:40|3562.28|3553.58|3560.98|3552.28|3563.19|3554.49|3559.68|3550.98|29
1631035250000|2021-09-07 17:20:50|3560.99|3552.29|3557.17|3548.47|3561.21|3552.51|3555.48|3546.78|34
1631035260000|2021-09-07 17:21:00|3556.41|3547.71|3556.28|3547.58|3556.62|3547.92|3555.35|3546.65|35
1631035270000|2021-09-07 17:21:10|3556.26|3547.56|3552.91|3544.21|3556.59|3547.89|3552.34|3543.64|33
1631035280000|2021-09-07 17:21:20|3552.87|3544.17|3549.59|3540.89|3553.07|3544.37|3549.59|3540.89|33
1631035290000|2021-09-07 17:21:30|3549.37|3540.67|3547.67|3538.97|3549.65|3540.95|3547.67|3538.97|36
1631035300000|2021-09-07 17:21:40|3547.53|3538.83|3543.24|3534.54|3548.41|3539.71|3543.24|3534.54|39
1631035310000|2021-09-07 17:21:50|3543.8|3535.1|3543.45|3534.75|3544.41|3535.71|3543.45|3534.75|38
1631035320000|2021-09-07 17:22:00|3543.31|3534.61|3543.46|3534.76|3544.69|3535.99|3543.01|3534.31|38
1631035330000|2021-09-07 17:22:10|3543.34|3534.64|3541.74|3533.04|3543.36|3534.66|3541.44|3532.74|34
1631035340000|2021-09-07 17:22:20|3541.69|3532.99|3541.09|3532.39|3541.69|3532.99|3540.44|3531.74|24
1631035350000|2021-09-07 17:22:30|3541.11|3532.41|3541.73|3533.03|3542.64|3533.94|3541.11|3532.41|37
1631035360000|2021-09-07 17:22:40|3541.83|3533.13|3539.9|3531.2|3541.83|3533.13|3539.2|3530.5|26
1631035370000|2021-09-07 17:22:50|3540.12|3531.42|3538.66|3529.96|3540.35|3531.65|3538.49|3529.79|34
1631035380000|2021-09-07 17:23:00|3538.68|3529.98|3537.7|3529|3538.73|3530.03|3537.57|3528.87|29
1631035390000|2021-09-07 17:23:10|3537.75|3529.05|3533.56|3524.86|3537.75|3529.05|3533.56|3524.86|34
1631035400000|2021-09-07 17:23:20|3533.14|3524.44|3517.66|3508.96|3533.19|3524.49|3517.66|3508.96|40
1631035410000|2021-09-07 17:23:30|3517.22|3508.52|3532.24|3523.54|3532.24|3523.54|3513.91|3505.21|40
1631035420000|2021-09-07 17:23:40|3530.73|3522.03|3527.31|3518.61|3534.55|3525.85|3526.48|3517.78|40
1631035430000|2021-09-07 17:23:50|3527.7|3519|3526.55|3517.85|3527.71|3519.01|3523.02|3514.32|39
1631035440000|2021-09-07 17:24:00|3526.5|3517.8|3524.71|3516.01|3529.72|3521.02|3524.71|3516.01|38
1631035450000|2021-09-07 17:24:10|3525.33|3516.63|3528.26|3519.56|3529.3|3520.6|3525.33|3516.63|37
1631035460000|2021-09-07 17:24:20|3528.06|3519.36|3521.85|3513.15|3528.06|3519.36|3521.85|3513.15|39
1631035470000|2021-09-07 17:24:30|3521.96|3513.26|3518.32|3509.62|3522.38|3513.68|3518.18|3509.48|38
1631035480000|2021-09-07 17:24:40|3518.45|3509.75|3516.73|3508.03|3520.58|3511.88|3516.11|3507.41|40
1631035490000|2021-09-07 17:24:50|3516.63|3507.93|3512.48|3503.78|3517.56|3508.86|3509.72|3501.02|39
1631035500000|2021-09-07 17:25:00|3512.43|3503.73|3509.79|3501.09|3513.12|3504.42|3509.71|3501.01|36
1631035510000|2021-09-07 17:25:10|3509.77|3501.07|3494.36|3485.66|3509.77|3501.07|3485.81|3477.11|39
1631035520000|2021-09-07 17:25:20|3490.81|3482.11|3484.97|3476.27|3492.13|3483.43|3481.53|3472.83|39
1631035530000|2021-09-07 17:25:30|3487.59|3478.89|3501.16|3492.46|3501.16|3492.46|3487.45|3478.75|38
1631035540000|2021-09-07 17:25:40|3500.98|3492.28|3489.34|3480.64|3500.98|3492.28|3488.94|3480.24|38
1631035550000|2021-09-07 17:25:50|3489.39|3480.69|3496.31|3487.61|3501.56|3492.86|3489.27|3480.57|39
1631035560000|2021-09-07 17:26:00|3495.71|3487.01|3494.31|3485.61|3497.81|3489.11|3488.31|3479.61|40
1631035570000|2021-09-07 17:26:10|3494|3485.3|3495.08|3486.38|3496.64|3487.94|3491.95|3483.25|40
1631035580000|2021-09-07 17:26:20|3496.1|3487.4|3497.21|3488.51|3502.44|3493.74|3495.65|3486.95|40
1631035590000|2021-09-07 17:26:30|3497.41|3488.71|3498.42|3489.72|3501.3|3492.6|3496.36|3487.66|36
1631035600000|2021-09-07 17:26:40|3498.47|3489.77|3502.43|3493.73|3505.24|3496.54|3498.43|3489.73|39
1631035610000|2021-09-07 17:26:50|3502.09|3493.39|3504.67|3495.97|3505.04|3496.34|3499.58|3490.88|40
1631035620000|2021-09-07 17:27:00|3504.69|3495.99|3508.13|3499.43|3511.42|3502.72|3504.69|3495.99|36
1631035630000|2021-09-07 17:27:10|3508.76|3500.06|3512.48|3503.78|3512.69|3503.99|3507.86|3499.16|39
1631035640000|2021-09-07 17:27:20|3512.73|3504.03|3515.7|3507|3515.7|3507|3512.73|3504.03|39
1631035650000|2021-09-07 17:27:30|3515.59|3506.89|3517.28|3508.58|3517.4|3508.7|3514.97|3506.27|36
1631035660000|2021-09-07 17:27:40|3517.47|3508.77|3514.04|3505.34|3518.75|3510.05|3512.83|3504.13|39
1631035670000|2021-09-07 17:27:50|3514.23|3505.53|3510.87|3502.17|3514.24|3505.54|3509.45|3500.75|34
1631035680000|2021-09-07 17:28:00|3510.86|3502.16|3495.12|3486.42|3511.82|3503.12|3493.95|3485.25|39
1631035690000|2021-09-07 17:28:10|3496.27|3487.57|3497.61|3488.91|3500.3|3491.6|3495.07|3486.37|40
1631035700000|2021-09-07 17:28:20|3497.67|3488.97|3498.42|3489.72|3499.52|3490.82|3497.3|3488.6|40
1631035710000|2021-09-07 17:28:30|3498.44|3489.74|3492.96|3484.26|3498.44|3489.74|3492.96|3484.26|40
1631035720000|2021-09-07 17:28:40|3494.06|3485.36|3489.24|3480.54|3494.06|3485.36|3483.66|3474.96|39
1631035730000|2021-09-07 17:28:50|3489.28|3480.58|3490.35|3481.65|3492.34|3483.64|3488.56|3479.86|39
1631035740000|2021-09-07 17:29:00|3490.31|3481.61|3479.3|3470.6|3493.16|3484.46|3479.3|3470.6|40
1631035750000|2021-09-07 17:29:10|3479.44|3470.74|3484.76|3476.06|3485.97|3477.27|3478.25|3469.55|40
1631035760000|2021-09-07 17:29:20|3484.15|3475.45|3446.45|3437.75|3484.15|3475.45|3446.39|3437.69|39
1631035770000|2021-09-07 17:29:30|3448.01|3439.31|3471.89|3463.19|3471.89|3463.19|3439.14|3430.44|39
1631035780000|2021-09-07 17:29:40|3472.73|3464.03|3477.51|3468.81|3479.81|3471.11|3472.57|3463.87|40
1631035790000|2021-09-07 17:29:50|3478.2|3469.5|3471.01|3462.31|3484.33|3475.63|3471.01|3462.31|40
1631035800000|2021-09-07 17:30:00|3467.89|3459.19|3464.05|3455.35|3473.61|3464.91|3463.38|3454.68|40
1631035810000|2021-09-07 17:30:10|3462.76|3454.06|3467.4|3458.7|3470.99|3462.29|3458.66|3449.96|40
1631035820000|2021-09-07 17:30:20|3467.78|3459.08|3468.38|3459.68|3473.91|3465.21|3466.52|3457.82|40
1631035830000|2021-09-07 17:30:30|3469.06|3460.36|3473.55|3464.85|3473.55|3464.85|3467.75|3459.05|40
1631035840000|2021-09-07 17:30:40|3473.64|3464.94|3465.5|3456.8|3475.46|3466.76|3465.28|3456.58|37
1631035850000|2021-09-07 17:30:50|3465.38|3456.68|3467.42|3458.72|3470.31|3461.61|3465.15|3456.45|38
1631035860000|2021-09-07 17:31:00|3467.41|3458.71|3471.98|3463.28|3471.98|3463.28|3467.35|3458.65|40
1631035870000|2021-09-07 17:31:10|3473.1|3464.4|3481.19|3472.49|3483.43|3474.73|3471.64|3462.94|39
1631035880000|2021-09-07 17:31:20|3480.76|3472.06|3479.66|3470.96|3481.67|3472.97|3477.51|3468.81|40
1631035890000|2021-09-07 17:31:30|3479.18|3470.48|3473.62|3464.92|3481.05|3472.35|3471.65|3462.95|39
1631035900000|2021-09-07 17:31:40|3473.67|3464.97|3469.33|3460.63|3476.09|3467.39|3468.3|3459.6|40
1631035910000|2021-09-07 17:31:50|3468.04|3459.34|3467.49|3458.79|3469.62|3460.92|3463.37|3454.67|40
1631035920000|2021-09-07 17:32:00|3466.99|3458.29|3471.12|3462.42|3471.12|3462.42|3466.99|3458.29|35
1631035930000|2021-09-07 17:32:10|3470|3461.3|3476.66|3467.96|3477.03|3468.33|3470|3461.3|37
1631035940000|2021-09-07 17:32:20|3476.35|3467.65|3477.28|3468.58|3479|3470.3|3473.89|3465.19|39
1631035950000|2021-09-07 17:32:30|3477.07|3468.37|3479.14|3470.44|3480.14|3471.44|3476.91|3468.21|37
1631035960000|2021-09-07 17:32:40|3480.04|3471.34|3480.64|3471.94|3483.38|3474.68|3479.18|3470.48|38
1631035970000|2021-09-07 17:32:50|3480.91|3472.21|3484.65|3475.95|3484.69|3475.99|3480.35|3471.65|37
1631035980000|2021-09-07 17:33:00|3483.81|3475.11|3483.61|3474.91|3485.23|3476.53|3482.82|3474.12|21
1631035990000|2021-09-07 17:33:10|3483.31|3474.61|3483.04|3474.34|3484.59|3475.89|3479.49|3470.79|38
1631036000000|2021-09-07 17:33:20|3483.39|3474.69|3487.29|3478.59|3487.67|3478.97|3483.39|3474.69|35
1631036010000|2021-09-07 17:33:30|3487.74|3479.04|3487.71|3479.01|3489.51|3480.81|3487.42|3478.72|27
1631036020000|2021-09-07 17:33:40|3487.79|3479.09|3489.61|3480.91|3489.74|3481.04|3487.79|3479.09|26
1631036030000|2021-09-07 17:33:50|3489.55|3480.85|3488.66|3479.96|3489.55|3480.85|3486.92|3478.22|33
1631036040000|2021-09-07 17:34:00|3487.79|3479.09|3486.34|3477.64|3489.52|3480.82|3485.68|3476.98|28
1631036050000|2021-09-07 17:34:10|3487.6|3478.9|3485.76|3477.06|3487.6|3478.9|3483.21|3474.51|34
1631036060000|2021-09-07 17:34:20|3485.84|3477.14|3485.67|3476.97|3487.2|3478.5|3484.36|3475.66|38
1631036070000|2021-09-07 17:34:30|3485.6|3476.9|3484.98|3476.28|3486.01|3477.31|3484.36|3475.66|31
1631036080000|2021-09-07 17:34:40|3484.85|3476.15|3478.71|3470.01|3484.88|3476.18|3478.71|3470.01|37
1631036090000|2021-09-07 17:34:50|3478.47|3469.77|3474.42|3465.72|3478.47|3469.77|3473.13|3464.43|35
1631036100000|2021-09-07 17:35:00|3475.04|3466.34|3480.77|3472.07|3481.06|3472.36|3474.11|3465.41|40
1631036110000|2021-09-07 17:35:10|3480.61|3471.91|3481.81|3473.11|3483.65|3474.95|3478.95|3470.25|40
1631036120000|2021-09-07 17:35:20|3481.58|3472.88|3483.13|3474.43|3483.94|3475.24|3481.23|3472.53|39
1631036130000|2021-09-07 17:35:30|3483.34|3474.64|3482.96|3474.26|3483.34|3474.64|3481.94|3473.24|34
1631036140000|2021-09-07 17:35:40|3482.89|3474.19|3481.72|3473.02|3484.71|3476.01|3481.72|3473.02|34
1631036150000|2021-09-07 17:35:50|3481.41|3472.71|3482.78|3474.08|3483.29|3474.59|3480.74|3472.04|31
1631036160000|2021-09-07 17:36:00|3483.22|3474.52|3486.74|3478.04|3486.96|3478.26|3483.22|3474.52|30
1631036170000|2021-09-07 17:36:10|3486.61|3477.91|3486.24|3477.54|3487.25|3478.55|3486.08|3477.38|31
1631036180000|2021-09-07 17:36:20|3486.74|3478.04|3487.31|3478.61|3487.31|3478.61|3483.78|3475.08|34
1631036190000|2021-09-07 17:36:30|3487.41|3478.71|3487.21|3478.51|3487.81|3479.11|3485.66|3476.96|35
1631036200000|2021-09-07 17:36:40|3487.28|3478.58|3489.07|3480.37|3489.35|3480.65|3487.21|3478.51|37
1631036210000|2021-09-07 17:36:50|3489.02|3480.32|3491.66|3482.96|3491.66|3482.96|3489.02|3480.32|36
1631036220000|2021-09-07 17:37:00|3491.79|3483.09|3492.95|3484.25|3493.74|3485.04|3491.55|3482.85|38
1631036230000|2021-09-07 17:37:10|3493.09|3484.39|3487.97|3479.27|3494.33|3485.63|3487.97|3479.27|39
1631036240000|2021-09-07 17:37:20|3487.99|3479.29|3490.09|3481.39|3490.62|3481.92|3485|3476.3|39
1631036250000|2021-09-07 17:37:30|3488.23|3479.53|3470.31|3461.61|3488.23|3479.53|3470.31|3461.61|39
1631036260000|2021-09-07 17:37:40|3470.15|3461.45|3472.85|3464.15|3475.32|3466.62|3470.15|3461.45|40
1631036270000|2021-09-07 17:37:50|3472.43|3463.73|3474.71|3466.01|3475.18|3466.48|3470.38|3461.68|40
1631036280000|2021-09-07 17:38:00|3474.38|3465.68|3477.68|3468.98|3478.06|3469.36|3473.5|3464.8|38
1631036290000|2021-09-07 17:38:10|3477.57|3468.87|3474.88|3466.18|3478.18|3469.48|3474.49|3465.79|34
1631036300000|2021-09-07 17:38:20|3474.4|3465.7|3472.65|3463.95|3474.62|3465.92|3470.6|3461.9|39
1631036310000|2021-09-07 17:38:30|3472.81|3464.11|3471.43|3462.73|3474.31|3465.61|3470.86|3462.16|39
1631036320000|2021-09-07 17:38:40|3471.22|3462.52|3470.26|3461.56|3473.15|3464.45|3469.95|3461.25|38
1631036330000|2021-09-07 17:38:50|3469.95|3461.25|3467.83|3459.13|3470.01|3461.31|3465.02|3456.32|38
1631036340000|2021-09-07 17:39:00|3467.76|3459.06|3461.89|3453.19|3468.2|3459.5|3461.89|3453.19|38
1631036350000|2021-09-07 17:39:10|3461.87|3453.17|3461.91|3453.21|3462.86|3454.16|3460.51|3451.81|39
1631036360000|2021-09-07 17:39:20|3461.78|3453.08|3464.48|3455.78|3465.21|3456.51|3461.56|3452.86|39
1631036370000|2021-09-07 17:39:30|3464.5|3455.8|3468.44|3459.74|3468.72|3460.02|3462.98|3454.28|39
1631036380000|2021-09-07 17:39:40|3468.92|3460.22|3468.56|3459.86|3469.23|3460.53|3466.42|3457.72|39
1631036390000|2021-09-07 17:39:50|3468.07|3459.37|3465.84|3457.14|3468.2|3459.5|3465.84|3457.14|34
1631036400000|2021-09-07 17:40:00|3465.54|3456.84|3472.65|3463.95|3472.65|3463.95|3465.17|3456.47|38
1631036410000|2021-09-07 17:40:10|3472.67|3463.97|3473.57|3464.87|3473.57|3464.87|3469.54|3460.84|38
1631036420000|2021-09-07 17:40:20|3473.74|3465.04|3476.57|3467.87|3476.57|3467.87|3473.09|3464.39|31
1631036430000|2021-09-07 17:40:30|3476.64|3467.94|3476.47|3467.77|3476.8|3468.1|3474.67|3465.97|35
1631036440000|2021-09-07 17:40:40|3476.19|3467.49|3475.82|3467.12|3476.19|3467.49|3472.88|3464.18|38
1631036450000|2021-09-07 17:40:50|3476.2|3467.5|3474.43|3465.73|3476.96|3468.26|3474.23|3465.53|31
1631036460000|2021-09-07 17:41:00|3474.62|3465.92|3477.67|3468.97|3477.81|3469.11|3473.54|3464.84|36
1631036470000|2021-09-07 17:41:10|3477.76|3469.06|3478.2|3469.5|3480.29|3471.59|3477.51|3468.81|37
1631036480000|2021-09-07 17:41:20|3478.34|3469.64|3469.79|3461.09|3478.6|3469.9|3469.61|3460.91|38
1631036490000|2021-09-07 17:41:30|3469.45|3460.75|3468.33|3459.63|3471.44|3462.74|3468.12|3459.42|38
1631036500000|2021-09-07 17:41:40|3468.3|3459.6|3464.62|3455.92|3468.82|3460.12|3464.62|3455.92|38
1631036510000|2021-09-07 17:41:50|3464.45|3455.75|3463.17|3454.47|3466.77|3458.07|3463.17|3454.47|38
1631036520000|2021-09-07 17:42:00|3462.53|3453.83|3465.33|3456.63|3465.93|3457.23|3462.17|3453.47|40
1631036530000|2021-09-07 17:42:10|3465.17|3456.47|3465.47|3456.77|3467.59|3458.89|3463.58|3454.88|37
1631036540000|2021-09-07 17:42:20|3465.55|3456.85|3464.11|3455.41|3465.61|3456.91|3463.21|3454.51|40
1631036550000|2021-09-07 17:42:30|3464.21|3455.51|3463.21|3454.51|3465.55|3456.85|3463.21|3454.51|37
1631036560000|2021-09-07 17:42:40|3462.86|3454.16|3465.15|3456.45|3465.46|3456.76|3461.41|3452.71|38
1631036570000|2021-09-07 17:42:50|3465.4|3456.7|3464.22|3455.52|3465.58|3456.88|3462.11|3453.41|38
1631036580000|2021-09-07 17:43:00|3464.72|3456.02|3462.04|3453.34|3465.04|3456.34|3462.04|3453.34|39
1631036590000|2021-09-07 17:43:10|3462.02|3453.32|3461.86|3453.16|3462.63|3453.93|3461.39|3452.69|36
1631036600000|2021-09-07 17:43:20|3461.89|3453.19|3461.96|3453.26|3462.54|3453.84|3461.74|3453.04|34
1631036610000|2021-09-07 17:43:30|3461.81|3453.11|3462.03|3453.33|3463.44|3454.74|3461.81|3453.11|37
1631036620000|2021-09-07 17:43:40|3461.94|3453.24|3462.14|3453.44|3462.32|3453.62|3461.21|3452.51|34
1631036630000|2021-09-07 17:43:50|3462.27|3453.57|3461.47|3452.77|3462.27|3453.57|3460.5|3451.8|39
1631036640000|2021-09-07 17:44:00|3461.39|3452.69|3455.99|3447.29|3461.39|3452.69|3455.21|3446.51|37
1631036650000|2021-09-07 17:44:10|3455.85|3447.15|3445.42|3436.72|3456.52|3447.82|3445.42|3436.72|39
1631036660000|2021-09-07 17:44:20|3444.76|3436.06|3447.77|3439.07|3448.32|3439.62|3442.07|3433.37|38
1631036670000|2021-09-07 17:44:30|3448.15|3439.45|3448.18|3439.48|3450.62|3441.92|3447.75|3439.05|39
1631036680000|2021-09-07 17:44:40|3448.16|3439.46|3446.84|3438.14|3449.45|3440.75|3446.14|3437.44|37
1631036690000|2021-09-07 17:44:50|3447.18|3438.48|3449.02|3440.32|3449.94|3441.24|3446.2|3437.5|36
1631036700000|2021-09-07 17:45:00|3449.03|3440.33|3452.96|3444.26|3454.39|3445.69|3449.03|3440.33|35
1631036710000|2021-09-07 17:45:10|3453.55|3444.85|3453.9|3445.2|3457.91|3449.21|3452.96|3444.26|37
1631036720000|2021-09-07 17:45:20|3454.97|3446.27|3454.57|3445.87|3456.48|3447.78|3454.51|3445.81|34
1631036730000|2021-09-07 17:45:30|3455.31|3446.61|3461.55|3452.85|3462.07|3453.37|3454.25|3445.55|16
1631036740000|2021-09-07 17:45:40|3461.35|3452.65|3462.31|3453.61|3463.28|3454.58|3461.35|3452.65|35
1631036750000|2021-09-07 17:45:50|3462.32|3453.62|3463.8|3455.1|3463.8|3455.1|3462.32|3453.62|38
1631036760000|2021-09-07 17:46:00|3463.41|3454.71|3462.85|3454.15|3467.51|3458.81|3462.85|3454.15|39
1631036770000|2021-09-07 17:46:10|3462.58|3453.88|3457.12|3448.42|3463.43|3454.73|3456.9|3448.2|35
1631036780000|2021-09-07 17:46:20|3457.14|3448.44|3454.75|3446.05|3458.9|3450.2|3454.75|3446.05|37
1631036790000|2021-09-07 17:46:30|3454.67|3445.97|3450.51|3441.81|3454.91|3446.21|3450.51|3441.81|33
1631036800000|2021-09-07 17:46:40|3450.78|3442.08|3451.07|3442.37|3452.91|3444.21|3450.1|3441.4|36
1631036810000|2021-09-07 17:46:50|3450.97|3442.27|3447.23|3438.53|3450.97|3442.27|3444.84|3436.14|37
1631036820000|2021-09-07 17:47:00|3446.74|3438.04|3449.79|3441.09|3449.79|3441.09|3446.26|3437.56|38
1631036830000|2021-09-07 17:47:10|3449.1|3440.4|3445.84|3437.14|3449.8|3441.1|3445.84|3437.14|38
1631036840000|2021-09-07 17:47:20|3446.15|3437.45|3444.43|3435.73|3447.44|3438.74|3444.43|3435.73|38
1631036850000|2021-09-07 17:47:30|3444.5|3435.8|3441.41|3432.71|3444.5|3435.8|3441.41|3432.71|37
1631036860000|2021-09-07 17:47:40|3441.61|3432.91|3439.23|3430.53|3442.06|3433.36|3435.4|3426.7|39
1631036870000|2021-09-07 17:47:50|3439.37|3430.67|3440.53|3431.83|3443.1|3434.4|3439.37|3430.67|40
1631036880000|2021-09-07 17:48:00|3440.04|3431.34|3444.16|3435.46|3444.16|3435.46|3440.04|3431.34|35
1631036890000|2021-09-07 17:48:10|3444.14|3435.44|3448.94|3440.24|3449.12|3440.42|3442.42|3433.72|40
1631036900000|2021-09-07 17:48:20|3449.08|3440.38|3451.21|3442.51|3451.26|3442.56|3449.08|3440.38|38
1631036910000|2021-09-07 17:48:30|3451.47|3442.77|3446.86|3438.16|3451.76|3443.06|3445.35|3436.65|39
1631036920000|2021-09-07 17:48:40|3446.97|3438.27|3448.61|3439.91|3448.61|3439.91|3444.56|3435.86|39
1631036930000|2021-09-07 17:48:50|3448.96|3440.26|3449.75|3441.05|3449.95|3441.25|3447.29|3438.59|39
1631036940000|2021-09-07 17:49:00|3449.5|3440.8|3449.82|3441.12|3449.82|3441.12|3447.16|3438.46|33
1631036950000|2021-09-07 17:49:10|3449.84|3441.14|3455.49|3446.79|3460.45|3451.75|3449.84|3441.14|38
1631036960000|2021-09-07 17:49:20|3455.23|3446.53|3453.02|3444.32|3455.23|3446.53|3452.71|3444.01|33
1631036970000|2021-09-07 17:49:30|3453.19|3444.49|3451.98|3443.28|3453.89|3445.19|3451.33|3442.63|32
1631036980000|2021-09-07 17:49:40|3451.99|3443.29|3454.12|3445.42|3456.22|3447.52|3451.99|3443.29|35
1631036990000|2021-09-07 17:49:50|3454.15|3445.45|3455.21|3446.51|3455.6|3446.9|3454.02|3445.32|36
1631037000000|2021-09-07 17:50:00|3454.84|3446.14|3449.06|3440.36|3454.84|3446.14|3449.06|3440.36|38
1631037010000|2021-09-07 17:50:10|3449.04|3440.34|3442.2|3433.5|3449.35|3440.65|3442.13|3433.43|39
1631037020000|2021-09-07 17:50:20|3443.11|3434.41|3448.77|3440.07|3450.29|3441.59|3443.09|3434.39|38
1631037030000|2021-09-07 17:50:30|3448.64|3439.94|3448.47|3439.77|3449.57|3440.87|3447.69|3438.99|39
1631037040000|2021-09-07 17:50:40|3448.14|3439.44|3446.41|3437.71|3448.76|3440.06|3446.41|3437.71|38
1631037050000|2021-09-07 17:50:50|3446.12|3437.42|3443.79|3435.09|3446.32|3437.62|3442.26|3433.56|39
1631037060000|2021-09-07 17:51:00|3443.54|3434.84|3445.38|3436.68|3446.07|3437.37|3442.43|3433.73|37
1631037070000|2021-09-07 17:51:10|3445.54|3436.84|3444.73|3436.03|3446.07|3437.37|3443.65|3434.95|34
1631037080000|2021-09-07 17:51:20|3444.79|3436.09|3450.55|3441.85|3450.55|3441.85|3444.79|3436.09|38
1631037090000|2021-09-07 17:51:30|3450.01|3441.31|3448.03|3439.33|3450.57|3441.87|3448.03|3439.33|36
1631037100000|2021-09-07 17:51:40|3448.52|3439.82|3450.5|3441.8|3450.5|3441.8|3444.95|3436.25|37
1631037110000|2021-09-07 17:51:50|3450.17|3441.47|3450.96|3442.26|3453.13|3444.43|3448.38|3439.68|40
1631037120000|2021-09-07 17:52:00|3452.55|3443.85|3449.37|3440.67|3452.87|3444.17|3448.2|3439.5|39
1631037130000|2021-09-07 17:52:10|3449.4|3440.7|3447.67|3438.97|3449.4|3440.7|3447.35|3438.65|36
1631037140000|2021-09-07 17:52:20|3447.86|3439.16|3445.69|3436.99|3448.74|3440.04|3444.09|3435.39|39
1631037150000|2021-09-07 17:52:30|3445.7|3437|3444.21|3435.51|3445.7|3437|3442.19|3433.49|39
1631037160000|2021-09-07 17:52:40|3443.63|3434.93|3446.87|3438.17|3446.87|3438.17|3442.08|3433.38|40
1631037170000|2021-09-07 17:52:50|3446.11|3437.41|3447.2|3438.5|3447.47|3438.77|3442.76|3434.06|37
1631037180000|2021-09-07 17:53:00|3447.31|3438.61|3441.32|3432.62|3447.31|3438.61|3441.21|3432.51|38
1631037190000|2021-09-07 17:53:10|3442.28|3433.58|3440.51|3431.81|3443.79|3435.09|3438.13|3429.43|38
1631037200000|2021-09-07 17:53:20|3440.53|3431.83|3443|3434.3|3444.14|3435.44|3440.24|3431.54|39
1631037210000|2021-09-07 17:53:30|3444.13|3435.43|3449.68|3440.98|3451.7|3443|3443.73|3435.03|39
1631037220000|2021-09-07 17:53:40|3451.35|3442.65|3454.74|3446.04|3454.93|3446.23|3449.48|3440.78|39
1631037230000|2021-09-07 17:53:50|3455.32|3446.62|3457.69|3448.99|3458.86|3450.16|3454.59|3445.89|39
1631037240000|2021-09-07 17:54:00|3458.85|3450.15|3453.27|3444.57|3458.85|3450.15|3452.9|3444.2|36
1631037250000|2021-09-07 17:54:10|3453.38|3444.68|3458.11|3449.41|3458.15|3449.45|3453.38|3444.68|36
1631037260000|2021-09-07 17:54:20|3458.21|3449.51|3459.14|3450.44|3459.14|3450.44|3455.62|3446.92|38
1631037270000|2021-09-07 17:54:30|3459.2|3450.5|3451.49|3442.79|3459.31|3450.61|3451.29|3442.59|37
1631037280000|2021-09-07 17:54:40|3451.13|3442.43|3446.82|3438.12|3451.27|3442.57|3446.31|3437.61|38
1631037290000|2021-09-07 17:54:50|3446.87|3438.17|3445.81|3437.11|3448.43|3439.73|3445.81|3437.11|38
1631037300000|2021-09-07 17:55:00|3445.77|3437.07|3443.79|3435.09|3446.16|3437.46|3443.79|3435.09|36
1631037310000|2021-09-07 17:55:10|3443.82|3435.12|3441.23|3432.53|3443.82|3435.12|3439.33|3430.63|39
1631037320000|2021-09-07 17:55:20|3441.3|3432.6|3436.96|3428.26|3442.79|3434.09|3436.95|3428.25|38
1631037330000|2021-09-07 17:55:30|3436.97|3428.27|3438.06|3429.36|3438.06|3429.36|3434.73|3426.03|39
1631037340000|2021-09-07 17:55:40|3438.51|3429.81|3438.36|3429.66|3441.02|3432.32|3438.36|3429.66|40
1631037350000|2021-09-07 17:55:50|3438.88|3430.18|3442.21|3433.51|3442.21|3433.51|3438.42|3429.72|37
1631037360000|2021-09-07 17:56:00|3442.25|3433.55|3449.53|3440.83|3449.53|3440.83|3441.93|3433.23|36
1631037370000|2021-09-07 17:56:10|3449.61|3440.91|3448.05|3439.35|3451.55|3442.85|3448.01|3439.31|39
1631037380000|2021-09-07 17:56:20|3448.44|3439.74|3450.65|3441.95|3451.5|3442.8|3447.83|3439.13|36
1631037390000|2021-09-07 17:56:30|3450.71|3442.01|3452.05|3443.35|3454.55|3445.85|3450.71|3442.01|38
1631037400000|2021-09-07 17:56:40|3452.15|3443.45|3451.04|3442.34|3453.7|3445|3450.67|3441.97|39
1631037410000|2021-09-07 17:56:50|3451.21|3442.51|3455.43|3446.73|3455.54|3446.84|3451|3442.3|37
1631037420000|2021-09-07 17:57:00|3455.42|3446.72|3449.42|3440.72|3455.52|3446.82|3449.42|3440.72|39
1631037430000|2021-09-07 17:57:10|3449.89|3441.19|3445.95|3437.25|3449.89|3441.19|3445.51|3436.81|39
1631037440000|2021-09-07 17:57:20|3446.12|3437.42|3444.85|3436.15|3447.04|3438.34|3444.38|3435.68|39
1631037450000|2021-09-07 17:57:30|3444.61|3435.91|3441.17|3432.47|3445.87|3437.17|3441.16|3432.46|38
1631037460000|2021-09-07 17:57:40|3441.2|3432.5|3440.92|3432.22|3442.28|3433.58|3440.92|3432.22|36
1631037470000|2021-09-07 17:57:50|3440.87|3432.17|3436.65|3427.95|3440.87|3432.17|3436.65|3427.95|40
1631037480000|2021-09-07 17:58:00|3436.9|3428.2|3433.67|3424.97|3436.9|3428.2|3430.71|3422.01|37
1631037490000|2021-09-07 17:58:10|3433.88|3425.18|3430.53|3421.83|3436.2|3427.5|3429.74|3421.04|40
1631037500000|2021-09-07 17:58:20|3430.77|3422.07|3432.91|3424.21|3433.97|3425.27|3428.67|3419.97|40
1631037510000|2021-09-07 17:58:30|3432.86|3424.16|3437.6|3428.9|3437.68|3428.98|3430.2|3421.5|40
1631037520000|2021-09-07 17:58:40|3437.81|3429.11|3441.03|3432.33|3442.63|3433.93|3437.81|3429.11|39
1631037530000|2021-09-07 17:58:50|3441.13|3432.43|3439.62|3430.92|3441.7|3433|3439.57|3430.87|36
1631037540000|2021-09-07 17:59:00|3439.73|3431.03|3441.34|3432.64|3441.78|3433.08|3437.51|3428.81|37
1631037550000|2021-09-07 17:59:10|3441.43|3432.73|3443.83|3435.13|3446.33|3437.63|3441.02|3432.32|38
1631037560000|2021-09-07 17:59:20|3443.88|3435.18|3436.9|3428.2|3444.58|3435.88|3436.9|3428.2|38
1631037570000|2021-09-07 17:59:30|3436.86|3428.16|3436.59|3427.89|3439.81|3431.11|3434.67|3425.97|40
1631037580000|2021-09-07 17:59:40|3437|3428.3|3436.9|3428.2|3438.04|3429.34|3433.89|3425.19|39
1631037590000|2021-09-07 17:59:50|3436.93|3428.23|3432.07|3423.37|3436.98|3428.28|3431.94|3423.24|40
1631037600000|2021-09-07 18:00:00|3433.12|3424.42|3430.91|3422.21|3433.12|3424.42|3429.99|3421.29|40
1631037610000|2021-09-07 18:00:10|3430.79|3422.09|3426.6|3417.9|3430.79|3422.09|3424.57|3415.87|39
1631037620000|2021-09-07 18:00:20|3426.7|3418|3427.25|3418.55|3427.25|3418.55|3424.44|3415.74|39
1631037630000|2021-09-07 18:00:30|3427.13|3418.43|3438.29|3429.59|3438.29|3429.59|3427.13|3418.43|39
1631037640000|2021-09-07 18:00:40|3439.18|3430.48|3435.61|3426.91|3439.18|3430.48|3433.79|3425.09|39
1631037650000|2021-09-07 18:00:50|3435.9|3427.2|3437.75|3429.05|3439.12|3430.42|3435.01|3426.31|36
1631037660000|2021-09-07 18:01:00|3437.73|3429.03|3439.04|3430.34|3439.04|3430.34|3434.7|3426|37
1631037670000|2021-09-07 18:01:10|3439.22|3430.52|3441.49|3432.79|3441.63|3432.93|3437.38|3428.68|35
1631037680000|2021-09-07 18:01:20|3441.51|3432.81|3441.41|3432.71|3443.74|3435.04|3435.88|3427.18|39
1631037690000|2021-09-07 18:01:30|3441.47|3432.77|3440.91|3432.21|3443.75|3435.05|3437.7|3429|39
1631037700000|2021-09-07 18:01:40|3441.61|3432.91|3445.02|3436.32|3445.36|3436.66|3438.83|3430.13|38
1631037710000|2021-09-07 18:01:50|3445.15|3436.45|3440.37|3431.67|3445.64|3436.94|3439.43|3430.73|36
1631037720000|2021-09-07 18:02:00|3440.32|3431.62|3438.48|3429.78|3440.32|3431.62|3433.74|3425.04|40
1631037730000|2021-09-07 18:02:10|3439.05|3430.35|3442.45|3433.75|3443.44|3434.74|3439.05|3430.35|39
1631037740000|2021-09-07 18:02:20|3442.34|3433.64|3441.35|3432.65|3443.02|3434.32|3439.01|3430.31|35
1631037750000|2021-09-07 18:02:30|3441.51|3432.81|3442.56|3433.86|3443.1|3434.4|3440.25|3431.55|39
1631037760000|2021-09-07 18:02:40|3442.9|3434.2|3443.77|3435.07|3445.13|3436.43|3441.85|3433.15|33
1631037770000|2021-09-07 18:02:50|3443.19|3434.49|3444.9|3436.2|3446.28|3437.58|3443.19|3434.49|37
1631037780000|2021-09-07 18:03:00|3444.74|3436.04|3441.78|3433.08|3444.74|3436.04|3441.41|3432.71|32
1631037790000|2021-09-07 18:03:10|3442.71|3434.01|3444.99|3436.29|3445.61|3436.91|3441.98|3433.28|34
1631037800000|2021-09-07 18:03:20|3444.65|3435.95|3442.8|3434.1|3445.35|3436.65|3441.62|3432.92|34
1631037810000|2021-09-07 18:03:30|3441.65|3432.95|3444.37|3435.67|3444.4|3435.7|3441.23|3432.53|24
1631037820000|2021-09-07 18:03:40|3444.21|3435.51|3446.42|3437.72|3446.57|3437.87|3442|3433.3|29
1631037830000|2021-09-07 18:03:50|3446.45|3437.75|3446.28|3437.58|3448.68|3439.98|3444.37|3435.67|32
1631037840000|2021-09-07 18:04:00|3444.2|3435.5|3447.84|3439.14|3447.84|3439.14|3442.82|3434.12|36
1631037850000|2021-09-07 18:04:10|3447.81|3439.11|3448.05|3439.35|3448.44|3439.74|3444.79|3436.09|37
1631037860000|2021-09-07 18:04:20|3448.13|3439.43|3446.45|3437.75|3448.13|3439.43|3444.42|3435.72|30
1631037870000|2021-09-07 18:04:30|3446.44|3437.74|3449.34|3440.64|3449.91|3441.21|3444.61|3435.91|32
1631037880000|2021-09-07 18:04:40|3449.37|3440.67|3454.81|3446.11|3455.16|3446.46|3449.37|3440.67|34
1631037890000|2021-09-07 18:04:50|3455.34|3446.64|3454.42|3445.72|3458.14|3449.44|3454.42|3445.72|39
1631037900000|2021-09-07 18:05:00|3453.64|3444.94|3452.85|3444.15|3453.65|3444.95|3451.17|3442.47|36
1631037910000|2021-09-07 18:05:10|3452.83|3444.13|3444.94|3436.24|3452.88|3444.18|3444.9|3436.2|37
1631037920000|2021-09-07 18:05:20|3444.45|3435.75|3449.34|3440.64|3449.65|3440.95|3444.45|3435.75|39
1631037930000|2021-09-07 18:05:30|3448.71|3440.01|3449.05|3440.35|3450.09|3441.39|3447.3|3438.6|40
1631037940000|2021-09-07 18:05:40|3449.34|3440.64|3443.64|3434.94|3449.41|3440.71|3443.64|3434.94|34
1631037950000|2021-09-07 18:05:50|3443.93|3435.23|3446.77|3438.07|3446.96|3438.26|3443.93|3435.23|31
1631037960000|2021-09-07 18:06:00|3445.58|3436.88|3441|3432.3|3445.69|3436.99|3439.51|3430.81|36
1631037970000|2021-09-07 18:06:10|3441.02|3432.32|3441.34|3432.64|3443.14|3434.44|3439.91|3431.21|40
1631037980000|2021-09-07 18:06:20|3441.04|3432.34|3435.98|3427.28|3441.73|3433.03|3435.98|3427.28|39
1631037990000|2021-09-07 18:06:30|3436.73|3428.03|3439.67|3430.97|3440.21|3431.51|3435.64|3426.94|39
1631038000000|2021-09-07 18:06:40|3439.28|3430.58|3446.77|3438.07|3446.84|3438.14|3438.23|3429.53|39
1631038010000|2021-09-07 18:06:50|3445.9|3437.2|3448.3|3439.6|3449.7|3441|3445.9|3437.2|38
1631038020000|2021-09-07 18:07:00|3448.38|3439.68|3448.52|3439.82|3449.93|3441.23|3447.36|3438.66|38
1631038030000|2021-09-07 18:07:10|3449.14|3440.44|3454.53|3445.83|3454.81|3446.11|3449.14|3440.44|40
1631038040000|2021-09-07 18:07:20|3454.51|3445.81|3453.09|3444.39|3454.67|3445.97|3451.63|3442.93|37
1631038050000|2021-09-07 18:07:30|3453.31|3444.61|3452.66|3443.96|3454.35|3445.65|3450.79|3442.09|38
1631038060000|2021-09-07 18:07:40|3452.32|3443.62|3458.93|3450.23|3458.93|3450.23|3450.6|3441.9|40
1631038070000|2021-09-07 18:07:50|3459.14|3450.44|3458.67|3449.97|3459.48|3450.78|3456.54|3447.84|39
1631038080000|2021-09-07 18:08:00|3458.71|3450.01|3459.33|3450.63|3459.59|3450.89|3453.61|3444.91|37
1631038090000|2021-09-07 18:08:10|3459.38|3450.68|3454.38|3445.68|3459.47|3450.77|3454.38|3445.68|40
1631038100000|2021-09-07 18:08:20|3454.48|3445.78|3450.2|3441.5|3454.48|3445.78|3450.2|3441.5|40
1631038110000|2021-09-07 18:08:30|3449.84|3441.14|3445.02|3436.32|3449.84|3441.14|3444.73|3436.03|40
1631038120000|2021-09-07 18:08:40|3444.85|3436.15|3443.57|3434.87|3445.98|3437.28|3443.57|3434.87|38
1631038130000|2021-09-07 18:08:50|3441.42|3432.72|3444.03|3435.33|3444.15|3435.45|3441|3432.3|37
1631038140000|2021-09-07 18:09:00|3444.76|3436.06|3440.42|3431.72|3445.95|3437.25|3438.94|3430.24|35
1631038150000|2021-09-07 18:09:10|3439.61|3430.91|3437.21|3428.51|3440.4|3431.7|3436.32|3427.62|37
1631038160000|2021-09-07 18:09:20|3436.95|3428.25|3437.52|3428.82|3439.1|3430.4|3436.37|3427.67|37
1631038170000|2021-09-07 18:09:30|3437.7|3429|3442.88|3434.18|3443.5|3434.8|3437.7|3429|38
1631038180000|2021-09-07 18:09:40|3443.23|3434.53|3441.89|3433.19|3443.65|3434.95|3440.81|3432.11|39
1631038190000|2021-09-07 18:09:50|3441.5|3432.8|3437.24|3428.54|3442.2|3433.5|3436.91|3428.21|38
1631038200000|2021-09-07 18:10:00|3437.08|3428.38|3441.86|3433.16|3443.08|3434.38|3436.96|3428.26|39
1631038210000|2021-09-07 18:10:10|3442.01|3433.31|3436.86|3428.16|3442.77|3434.07|3436.86|3428.16|40
1631038220000|2021-09-07 18:10:20|3437.12|3428.42|3436.44|3427.74|3438.45|3429.75|3436.15|3427.45|34
1631038230000|2021-09-07 18:10:30|3436.47|3427.77|3435.86|3427.16|3436.68|3427.98|3432.79|3424.09|40
1631038240000|2021-09-07 18:10:40|3436.78|3428.08|3432.21|3423.51|3436.78|3428.08|3432.09|3423.39|40
1631038250000|2021-09-07 18:10:50|3431.97|3423.27|3431.29|3422.59|3431.97|3423.27|3427.34|3418.64|40
1631038260000|2021-09-07 18:11:00|3431.35|3422.65|3436.38|3427.68|3437.19|3428.49|3430.62|3421.92|39
1631038270000|2021-09-07 18:11:10|3435.98|3427.28|3438.99|3430.29|3439.13|3430.43|3434.07|3425.37|38
1631038280000|2021-09-07 18:11:20|3439.41|3430.71|3436.62|3427.92|3441.07|3432.37|3434.45|3425.75|40
1631038290000|2021-09-07 18:11:30|3436.18|3427.48|3434.7|3426|3436.18|3427.48|3433.54|3424.84|39
1631038300000|2021-09-07 18:11:40|3434.66|3425.96|3430.96|3422.26|3435.01|3426.31|3430.68|3421.98|38
1631038310000|2021-09-07 18:11:50|3431.11|3422.41|3430.37|3421.67|3433.24|3424.54|3430.37|3421.67|38
1631038320000|2021-09-07 18:12:00|3430.72|3422.02|3435.97|3427.27|3437.23|3428.53|3430.72|3422.02|37
1631038330000|2021-09-07 18:12:10|3436.53|3427.83|3433.32|3424.62|3437.24|3428.54|3430.8|3422.1|38
1631038340000|2021-09-07 18:12:20|3433.31|3424.61|3429.7|3421|3433.59|3424.89|3429.7|3421|39
1631038350000|2021-09-07 18:12:30|3429.55|3420.85|3427.89|3419.19|3431.85|3423.15|3427.89|3419.19|37
1631038360000|2021-09-07 18:12:40|3427.93|3419.23|3423.05|3414.35|3428.05|3419.35|3422.49|3413.79|39
1631038370000|2021-09-07 18:12:50|3423.24|3414.54|3417.24|3408.54|3423.24|3414.54|3416.65|3407.95|40
1631038380000|2021-09-07 18:13:00|3417.64|3408.94|3429.63|3420.93|3430.21|3421.51|3417.54|3408.84|40
1631038390000|2021-09-07 18:13:10|3430.17|3421.47|3420.86|3412.16|3430.17|3421.47|3420.67|3411.97|39
1631038400000|2021-09-07 18:13:20|3421.57|3412.87|3426.03|3417.33|3426.54|3417.84|3420.67|3411.97|40
1631038410000|2021-09-07 18:13:30|3426.07|3417.37|3425.89|3417.19|3428.86|3420.16|3423.61|3414.91|38
1631038420000|2021-09-07 18:13:40|3426.49|3417.79|3426.54|3417.84|3429.92|3421.22|3426.37|3417.67|38
1631038430000|2021-09-07 18:13:50|3427.28|3418.58|3427.78|3419.08|3427.78|3419.08|3422.98|3414.28|38
1631038440000|2021-09-07 18:14:00|3427.35|3418.65|3428.75|3420.05|3429.06|3420.36|3425.37|3416.67|38
1631038450000|2021-09-07 18:14:10|3428.88|3420.18|3425.78|3417.08|3429.08|3420.38|3422.83|3414.13|35
1631038460000|2021-09-07 18:14:20|3424.88|3416.18|3421.39|3412.69|3425.2|3416.5|3420.99|3412.29|40
1631038470000|2021-09-07 18:14:30|3421.43|3412.73|3415.89|3407.19|3422.02|3413.32|3415.89|3407.19|38
1631038480000|2021-09-07 18:14:40|3415.87|3407.17|3419.39|3410.69|3419.39|3410.69|3415.2|3406.5|40
1631038490000|2021-09-07 18:14:50|3418.93|3410.23|3422.37|3413.67|3422.98|3414.28|3418.93|3410.23|40
1631038500000|2021-09-07 18:15:00|3422.71|3414.01|3414.77|3406.07|3422.71|3414.01|3414.08|3405.38|39
1631038510000|2021-09-07 18:15:10|3414.11|3405.41|3416.35|3407.65|3419.28|3410.58|3414.11|3405.41|40
1631038520000|2021-09-07 18:15:20|3416.04|3407.34|3418.1|3409.4|3418.1|3409.4|3413.87|3405.17|40
1631038530000|2021-09-07 18:15:30|3418.33|3409.63|3412.93|3404.23|3420.22|3411.52|3412.41|3403.71|39
1631038540000|2021-09-07 18:15:40|3412.7|3404|3408.29|3399.59|3412.7|3404|3408.29|3399.59|40
1631038550000|2021-09-07 18:15:50|3408.31|3399.61|3401.92|3393.22|3408.31|3399.61|3395.02|3386.32|40
1631038560000|2021-09-07 18:16:00|3401.97|3393.27|3388.98|3380.28|3401.97|3393.27|3388.98|3380.28|40
1631038570000|2021-09-07 18:16:10|3388.86|3380.16|3394.5|3385.8|3394.86|3386.16|3388.86|3380.16|39
1631038580000|2021-09-07 18:16:20|3394.61|3385.91|3395.22|3386.52|3396.41|3387.71|3391.77|3383.07|39
1631038590000|2021-09-07 18:16:30|3394.56|3385.86|3391.95|3383.25|3394.93|3386.23|3389.8|3381.1|39
1631038600000|2021-09-07 18:16:40|3392.22|3383.52|3389.18|3380.48|3392.47|3383.77|3388.99|3380.29|39
1631038610000|2021-09-07 18:16:50|3389.84|3381.14|3391.69|3382.99|3391.69|3382.99|3388.21|3379.51|38
1631038620000|2021-09-07 18:17:00|3391.41|3382.71|3387.88|3379.18|3391.99|3383.29|3387.86|3379.16|41
1631038630000|2021-09-07 18:17:10|3387|3378.3|3368.68|3359.98|3387|3378.3|3368.68|3359.98|38
1631038640000|2021-09-07 18:17:20|3369|3360.3|3356.67|3347.97|3369|3360.3|3352.64|3343.94|41
1631038650000|2021-09-07 18:17:30|3357.3|3348.6|3374.78|3366.08|3374.78|3366.08|3356.49|3347.79|40
1631038660000|2021-09-07 18:17:40|3374.03|3365.33|3380.65|3371.95|3380.65|3371.95|3374.03|3365.33|39
1631038670000|2021-09-07 18:17:50|3380.63|3371.93|3381.8|3373.1|3389.44|3380.74|3378.65|3369.95|39
1631038680000|2021-09-07 18:18:00|3382.07|3373.37|3391.51|3382.81|3392.23|3383.53|3382.07|3373.37|40
1631038690000|2021-09-07 18:18:10|3391.83|3383.13|3387.62|3378.92|3394.3|3385.6|3384.76|3376.06|37
1631038700000|2021-09-07 18:18:20|3387.29|3378.59|3380.11|3371.41|3387.29|3378.59|3376.68|3367.98|40
1631038710000|2021-09-07 18:18:30|3379.64|3370.94|3377.62|3368.92|3382.33|3373.63|3377.18|3368.48|39
1631038720000|2021-09-07 18:18:40|3378.35|3369.65|3382.18|3373.48|3382.18|3373.48|3376|3367.3|39
1631038730000|2021-09-07 18:18:50|3383.22|3374.52|3374.42|3365.72|3384.32|3375.62|3374.13|3365.43|40
1631038740000|2021-09-07 18:19:00|3374.92|3366.22|3381.47|3372.77|3383.57|3374.87|3374.87|3366.17|39
1631038750000|2021-09-07 18:19:10|3381.58|3372.88|3381.72|3373.02|3384.56|3375.86|3378.94|3370.24|39
1631038760000|2021-09-07 18:19:20|3381.81|3373.11|3383.12|3374.42|3384.54|3375.84|3381.48|3372.78|37
1631038770000|2021-09-07 18:19:30|3383.36|3374.66|3380.54|3371.84|3383.36|3374.66|3377.53|3368.83|40
1631038780000|2021-09-07 18:19:40|3380.74|3372.04|3378.3|3369.6|3380.88|3372.18|3377.39|3368.69|40
1631038790000|2021-09-07 18:19:50|3377.95|3369.25|3386.18|3377.48|3386.64|3377.94|3377.95|3369.25|39
1631038800000|2021-09-07 18:20:00|3385.25|3376.55|3392.88|3384.18|3392.88|3384.18|3385.25|3376.55|40
1631038810000|2021-09-07 18:20:10|3392.53|3383.83|3397.84|3389.14|3398.06|3389.36|3391.9|3383.2|40
1631038820000|2021-09-07 18:20:20|3397.93|3389.23|3401.2|3392.5|3404.49|3395.79|3397.53|3388.83|38
1631038830000|2021-09-07 18:20:30|3401.6|3392.9|3398.08|3389.38|3402.36|3393.66|3398.08|3389.38|39
1631038840000|2021-09-07 18:20:40|3398.01|3389.31|3398.63|3389.93|3400.22|3391.52|3398.01|3389.31|37
1631038850000|2021-09-07 18:20:50|3398.68|3389.98|3401.15|3392.45|3403.36|3394.66|3398.19|3389.49|36
1631038860000|2021-09-07 18:21:00|3399.98|3391.28|3403.39|3394.69|3403.39|3394.69|3399.54|3390.84|40
1631038870000|2021-09-07 18:21:10|3404.12|3395.42|3411.79|3403.09|3419.81|3411.11|3404.12|3395.42|39
1631038880000|2021-09-07 18:21:20|3411.34|3402.64|3419.68|3410.98|3419.68|3410.98|3410.54|3401.84|37
1631038890000|2021-09-07 18:21:30|3419.05|3410.35|3419.56|3410.86|3419.9|3411.2|3416.53|3407.83|36
1631038900000|2021-09-07 18:21:40|3419.58|3410.88|3417.54|3408.84|3422.95|3414.25|3415.81|3407.11|38
1631038910000|2021-09-07 18:21:50|3417.48|3408.78|3421.49|3412.79|3424.44|3415.74|3417.39|3408.69|40
1631038920000|2021-09-07 18:22:00|3421.39|3412.69|3416.96|3408.26|3421.52|3412.82|3412.76|3404.06|40
1631038930000|2021-09-07 18:22:10|3417.04|3408.34|3414.37|3405.67|3418.97|3410.27|3414.37|3405.67|40
1631038940000|2021-09-07 18:22:20|3414.49|3405.79|3411.47|3402.77|3414.73|3406.03|3410.62|3401.92|39
1631038950000|2021-09-07 18:22:30|3411.92|3403.22|3409.14|3400.44|3412.5|3403.8|3408.13|3399.43|36
1631038960000|2021-09-07 18:22:40|3409.17|3400.47|3410.69|3401.99|3410.69|3401.99|3407.2|3398.5|40
1631038970000|2021-09-07 18:22:50|3410.4|3401.7|3422.61|3413.91|3424.94|3416.24|3410.4|3401.7|40
1631038980000|2021-09-07 18:23:00|3422.02|3413.32|3420.91|3412.21|3422.02|3413.32|3417.74|3409.04|40
1631038990000|2021-09-07 18:23:10|3420.12|3411.42|3414.08|3405.38|3420.87|3412.17|3414.08|3405.38|39
1631039000000|2021-09-07 18:23:20|3415.37|3406.67|3417.3|3408.6|3417.45|3408.75|3413.37|3404.67|39
1631039010000|2021-09-07 18:23:30|3417.31|3408.61|3417.52|3408.82|3420.85|3412.15|3417.03|3408.33|37
1631039020000|2021-09-07 18:23:40|3417.24|3408.54|3417.83|3409.13|3418.62|3409.92|3415.9|3407.2|38
1631039030000|2021-09-07 18:23:50|3417.86|3409.16|3417.94|3409.24|3418.1|3409.4|3414.06|3405.36|40
1631039040000|2021-09-07 18:24:00|3417.43|3408.73|3421.3|3412.6|3423.01|3414.31|3415.51|3406.81|40
1631039050000|2021-09-07 18:24:10|3420.93|3412.23|3424.56|3415.86|3424.69|3415.99|3419.69|3410.99|38
1631039060000|2021-09-07 18:24:20|3424.6|3415.9|3429.13|3420.43|3429.62|3420.92|3424.14|3415.44|40
1631039070000|2021-09-07 18:24:30|3429.44|3420.74|3428.23|3419.53|3430.03|3421.33|3425.6|3416.9|39
1631039080000|2021-09-07 18:24:40|3428.73|3420.03|3428.37|3419.67|3430.57|3421.87|3427.27|3418.57|37
1631039090000|2021-09-07 18:24:50|3429.09|3420.39|3430.28|3421.58|3431.88|3423.18|3427.75|3419.05|36
1631039100000|2021-09-07 18:25:00|3430.32|3421.62|3431.22|3422.52|3432.4|3423.7|3429.62|3420.92|38
1631039110000|2021-09-07 18:25:10|3431.2|3422.5|3427.26|3418.56|3432.82|3424.12|3427.26|3418.56|38
1631039120000|2021-09-07 18:25:20|3427.38|3418.68|3425.13|3416.43|3429.38|3420.68|3424.37|3415.67|39
1631039130000|2021-09-07 18:25:30|3424.94|3416.24|3425.8|3417.1|3425.8|3417.1|3419.57|3410.87|40
1631039140000|2021-09-07 18:25:40|3426.27|3417.57|3429.6|3420.9|3431.54|3422.84|3426.22|3417.52|40
1631039150000|2021-09-07 18:25:50|3429.59|3420.89|3433.03|3424.33|3433.03|3424.33|3429.59|3420.89|38
1631039160000|2021-09-07 18:26:00|3432.28|3423.58|3432.23|3423.53|3433.34|3424.64|3429.86|3421.16|38
1631039170000|2021-09-07 18:26:10|3432.97|3424.27|3433.29|3424.59|3436.26|3427.56|3432.28|3423.58|38
1631039180000|2021-09-07 18:26:20|3434.3|3425.6|3435.53|3426.83|3435.53|3426.83|3433.33|3424.63|37
1631039190000|2021-09-07 18:26:30|3435.75|3427.05|3430.13|3421.43|3437.51|3428.81|3430.13|3421.43|39
1631039200000|2021-09-07 18:26:40|3430.3|3421.6|3434.56|3425.86|3435.44|3426.74|3430.3|3421.6|39
1631039210000|2021-09-07 18:26:50|3435.12|3426.42|3436.09|3427.39|3436.85|3428.15|3433.94|3425.24|35
1631039220000|2021-09-07 18:27:00|3435.94|3427.24|3430.16|3421.46|3436.17|3427.47|3430.16|3421.46|40
1631039230000|2021-09-07 18:27:10|3430.17|3421.47|3433.9|3425.2|3435.75|3427.05|3429.9|3421.2|39
1631039240000|2021-09-07 18:27:20|3433.84|3425.14|3433.83|3425.13|3435.81|3427.11|3432.4|3423.7|40
1631039250000|2021-09-07 18:27:30|3433.56|3424.86|3435.68|3426.98|3436.57|3427.87|3431.85|3423.15|39
1631039260000|2021-09-07 18:27:40|3435.57|3426.87|3435.58|3426.88|3436.9|3428.2|3432.75|3424.05|40
1631039270000|2021-09-07 18:27:50|3436.87|3428.17|3438.78|3430.08|3439.22|3430.52|3435.34|3426.64|40
1631039280000|2021-09-07 18:28:00|3438.75|3430.05|3441.58|3432.88|3442.33|3433.63|3436.92|3428.22|38
1631039290000|2021-09-07 18:28:10|3441.08|3432.38|3438.24|3429.54|3442.95|3434.25|3438.24|3429.54|39
1631039300000|2021-09-07 18:28:20|3438.31|3429.61|3442.72|3434.02|3443.18|3434.48|3437.18|3428.48|39
1631039310000|2021-09-07 18:28:30|3443.15|3434.45|3444.74|3436.04|3445.27|3436.57|3440.88|3432.18|40
1631039320000|2021-09-07 18:28:40|3444.72|3436.02|3444.47|3435.77|3444.89|3436.19|3442.6|3433.9|39
1631039330000|2021-09-07 18:28:50|3444.44|3435.74|3445.49|3436.79|3445.89|3437.19|3442.9|3434.2|38
1631039340000|2021-09-07 18:29:00|3446.23|3437.53|3444.7|3436|3447.56|3438.86|3444.7|3436|39
1631039350000|2021-09-07 18:29:10|3444.77|3436.07|3447.76|3439.06|3448.66|3439.96|3443.61|3434.91|39
1631039360000|2021-09-07 18:29:20|3447.94|3439.24|3446.4|3437.7|3448.86|3440.16|3445.64|3436.94|36
1631039370000|2021-09-07 18:29:30|3447.23|3438.53|3446.36|3437.66|3448.18|3439.48|3446.12|3437.42|38
1631039380000|2021-09-07 18:29:40|3446.52|3437.82|3448.32|3439.62|3449.29|3440.59|3445.55|3436.85|35
1631039390000|2021-09-07 18:29:50|3450.23|3441.53|3445.45|3436.75|3450.31|3441.61|3445.45|3436.75|39
1631039400000|2021-09-07 18:30:00|3446.12|3437.42|3443.43|3434.73|3446.27|3437.57|3443.12|3434.42|37
1631039410000|2021-09-07 18:30:10|3443.4|3434.7|3440.61|3431.91|3444.51|3435.81|3440.27|3431.57|38
1631039420000|2021-09-07 18:30:20|3440.72|3432.02|3439.87|3431.17|3441.92|3433.22|3437.75|3429.05|39
1631039430000|2021-09-07 18:30:30|3440.13|3431.43|3437.76|3429.06|3441.56|3432.86|3437.76|3429.06|39
1631039440000|2021-09-07 18:30:40|3438.74|3430.04|3440.78|3432.08|3440.78|3432.08|3438.07|3429.37|40
1631039450000|2021-09-07 18:30:50|3441.07|3432.37|3444.64|3435.94|3444.64|3435.94|3440.98|3432.28|39
1631039460000|2021-09-07 18:31:00|3445.6|3436.9|3443.32|3434.62|3446.78|3438.08|3443.32|3434.62|38
1631039470000|2021-09-07 18:31:10|3442.89|3434.19|3438.97|3430.27|3443.3|3434.6|3438.97|3430.27|38
1631039480000|2021-09-07 18:31:20|3439.12|3430.42|3440.16|3431.46|3443.31|3434.61|3438.41|3429.71|39
1631039490000|2021-09-07 18:31:30|3440.09|3431.39|3440.91|3432.21|3441.74|3433.04|3439.71|3431.01|38
1631039500000|2021-09-07 18:31:40|3440.96|3432.26|3438.49|3429.79|3441.39|3432.69|3438.49|3429.79|39
1631039510000|2021-09-07 18:31:50|3438.27|3429.57|3433.19|3424.49|3439.2|3430.5|3433.15|3424.45|40
1631039520000|2021-09-07 18:32:00|3433.24|3424.54|3439.77|3431.07|3440.52|3431.82|3433.24|3424.54|34
1631039530000|2021-09-07 18:32:10|3440.44|3431.74|3440.09|3431.39|3440.84|3432.14|3437.54|3428.84|36
1631039540000|2021-09-07 18:32:20|3440.17|3431.47|3441.31|3432.61|3441.6|3432.9|3439.33|3430.63|30
1631039550000|2021-09-07 18:32:30|3441.29|3432.59|3437.02|3428.32|3441.51|3432.81|3436.67|3427.97|38
1631039560000|2021-09-07 18:32:40|3436.93|3428.23|3435.6|3426.9|3437.74|3429.04|3435.15|3426.45|36
1631039570000|2021-09-07 18:32:50|3435.84|3427.14|3435.9|3427.2|3438.12|3429.42|3435.82|3427.12|38
1631039580000|2021-09-07 18:33:00|3435.76|3427.06|3433.04|3424.34|3436.39|3427.69|3433.04|3424.34|39
1631039590000|2021-09-07 18:33:10|3433.1|3424.4|3434.86|3426.16|3437.16|3428.46|3432.88|3424.18|38
1631039600000|2021-09-07 18:33:20|3434.69|3425.99|3435.68|3426.98|3435.68|3426.98|3433.29|3424.59|37
1631039610000|2021-09-07 18:33:30|3434.64|3425.94|3434.16|3425.46|3435.57|3426.87|3433.75|3425.05|40
1631039620000|2021-09-07 18:33:40|3434.84|3426.14|3432.88|3424.18|3435.09|3426.39|3432.48|3423.78|36
1631039630000|2021-09-07 18:33:50|3433.23|3424.53|3433.68|3424.98|3434.31|3425.61|3432.16|3423.46|38
1631039640000|2021-09-07 18:34:00|3432.39|3423.69|3432.64|3423.94|3433.75|3425.05|3431.92|3423.22|27
1631039650000|2021-09-07 18:34:10|3432.61|3423.91|3432.02|3423.32|3433.22|3424.52|3432.02|3423.32|33
1631039660000|2021-09-07 18:34:20|3432.55|3423.85|3432.39|3423.69|3433.6|3424.9|3430.95|3422.25|35
1631039670000|2021-09-07 18:34:30|3432.36|3423.66|3431.41|3422.71|3432.72|3424.02|3430.86|3422.16|34
1631039680000|2021-09-07 18:34:40|3431.29|3422.59|3428.91|3420.21|3431.58|3422.88|3428.91|3420.21|40
1631039690000|2021-09-07 18:34:50|3429.11|3420.41|3426.12|3417.42|3429.3|3420.6|3426.12|3417.42|38
1631039700000|2021-09-07 18:35:00|3426.09|3417.39|3424.95|3416.25|3426.64|3417.94|3423.22|3414.52|40
1631039710000|2021-09-07 18:35:10|3424.98|3416.28|3425.41|3416.71|3425.62|3416.92|3423.4|3414.7|40
1631039720000|2021-09-07 18:35:20|3425.25|3416.55|3426.08|3417.38|3427.78|3419.08|3425.25|3416.55|40
1631039730000|2021-09-07 18:35:30|3425.64|3416.94|3422.47|3413.77|3426.72|3418.02|3422.43|3413.73|38
1631039740000|2021-09-07 18:35:40|3422.64|3413.94|3421.45|3412.75|3422.93|3414.23|3421.26|3412.56|39
1631039750000|2021-09-07 18:35:50|3421.69|3412.99|3417.91|3409.21|3421.81|3413.11|3417.91|3409.21|39
1631039760000|2021-09-07 18:36:00|3417.84|3409.14|3416.97|3408.27|3418.18|3409.48|3416.61|3407.91|32
1631039770000|2021-09-07 18:36:10|3416.65|3407.95|3423.74|3415.04|3423.74|3415.04|3416.65|3407.95|37
1631039780000|2021-09-07 18:36:20|3423.89|3415.19|3446.34|3437.64|3446.34|3437.64|3423.6|3414.9|39
1631039790000|2021-09-07 18:36:30|3446.59|3437.89|3454.9|3446.2|3464.43|3455.73|3446.59|3437.89|38
1631039800000|2021-09-07 18:36:40|3449.1|3440.4|3442.71|3434.01|3450.74|3442.04|3442.26|3433.56|36
1631039810000|2021-09-07 18:36:50|3442.7|3434|3453.68|3444.98|3453.68|3444.98|3442.7|3434|36
1631039820000|2021-09-07 18:37:00|3453.78|3445.08|3466.07|3457.37|3466.15|3457.45|3453.78|3445.08|40
1631039830000|2021-09-07 18:37:10|3466.51|3457.81|3471.5|3462.8|3474.21|3465.51|3466.51|3457.81|40
1631039840000|2021-09-07 18:37:20|3469.91|3461.21|3467.44|3458.74|3473.95|3465.25|3464.64|3455.94|39
1631039850000|2021-09-07 18:37:30|3467.61|3458.91|3466.87|3458.17|3470.32|3461.62|3464.78|3456.08|38
1631039860000|2021-09-07 18:37:40|3466.74|3458.04|3471.71|3463.01|3471.72|3463.02|3466.12|3457.42|40
1631039870000|2021-09-07 18:37:50|3472.54|3463.84|3467.36|3458.66|3473.03|3464.33|3467.21|3458.51|37
1631039880000|2021-09-07 18:38:00|3467.65|3458.95|3465.64|3456.94|3469.07|3460.37|3463.25|3454.55|38
1631039890000|2021-09-07 18:38:10|3466.15|3457.45|3465.02|3456.32|3466.39|3457.69|3463.99|3455.29|39
1631039900000|2021-09-07 18:38:20|3464.82|3456.12|3461.16|3452.46|3464.82|3456.12|3461.08|3452.38|37
1631039910000|2021-09-07 18:38:30|3462.61|3453.91|3467.57|3458.87|3467.59|3458.89|3462.61|3453.91|38
1631039920000|2021-09-07 18:38:40|3467.31|3458.61|3466.59|3457.89|3467.76|3459.06|3463.15|3454.45|37
1631039930000|2021-09-07 18:38:50|3466.37|3457.67|3464.17|3455.47|3466.43|3457.73|3463.35|3454.65|39
1631039940000|2021-09-07 18:39:00|3463.79|3455.09|3459.23|3450.53|3463.93|3455.23|3458.8|3450.1|38
1631039950000|2021-09-07 18:39:10|3459.84|3451.14|3461.18|3452.48|3461.18|3452.48|3457.3|3448.6|40
1631039960000|2021-09-07 18:39:20|3461.06|3452.36|3465.95|3457.25|3466.81|3458.11|3460.57|3451.87|40
1631039970000|2021-09-07 18:39:30|3464.66|3455.96|3468.59|3459.89|3469.98|3461.28|3464.66|3455.96|39
1631039980000|2021-09-07 18:39:40|3467.34|3458.64|3464.67|3455.97|3469.2|3460.5|3464.19|3455.49|40
1631039990000|2021-09-07 18:39:50|3464.65|3455.95|3466.33|3457.63|3467.64|3458.94|3463.32|3454.62|39
1631040000000|2021-09-07 18:40:00|3466.54|3457.84|3464.54|3455.84|3467.25|3458.55|3464.26|3455.56|39
1631040010000|2021-09-07 18:40:10|3465.6|3456.9|3460.49|3451.79|3465.65|3456.95|3460.49|3451.79|38
1631040020000|2021-09-07 18:40:20|3460.44|3451.74|3458.19|3449.49|3462.16|3453.46|3457.73|3449.03|40
1631040030000|2021-09-07 18:40:30|3458.11|3449.41|3460.06|3451.36|3460.68|3451.98|3457.07|3448.37|40
1631040040000|2021-09-07 18:40:40|3460.9|3452.2|3461.74|3453.04|3463.26|3454.56|3460.24|3451.54|40
1631040050000|2021-09-07 18:40:50|3461.4|3452.7|3460.49|3451.79|3462.14|3453.44|3457.53|3448.83|38
1631040060000|2021-09-07 18:41:00|3460.48|3451.78|3460.3|3451.6|3461.08|3452.38|3458.73|3450.03|40
1631040070000|2021-09-07 18:41:10|3460.25|3451.55|3459.89|3451.19|3461.09|3452.39|3457.94|3449.24|38
1631040080000|2021-09-07 18:41:20|3459.65|3450.95|3461.4|3452.7|3462.73|3454.03|3458.95|3450.25|38
1631040090000|2021-09-07 18:41:30|3461.9|3453.2|3464.44|3455.74|3464.91|3456.21|3461.55|3452.85|34
1631040100000|2021-09-07 18:41:40|3464.13|3455.43|3463.42|3454.72|3465.56|3456.86|3463.38|3454.68|34
1631040110000|2021-09-07 18:41:50|3463.84|3455.14|3463.88|3455.18|3464.07|3455.37|3461.92|3453.22|35
1631040120000|2021-09-07 18:42:00|3464.36|3455.66|3468.06|3459.36|3468.06|3459.36|3463.97|3455.27|37
1631040130000|2021-09-07 18:42:10|3467.55|3458.85|3475.6|3466.9|3476.02|3467.32|3467.55|3458.85|40
1631040140000|2021-09-07 18:42:20|3475.74|3467.04|3482.16|3473.46|3488.67|3479.97|3473.96|3465.26|39
1631040150000|2021-09-07 18:42:30|3483.55|3474.85|3480.42|3471.72|3486.47|3477.77|3480.35|3471.65|39
1631040160000|2021-09-07 18:42:40|3481.73|3473.03|3477.07|3468.37|3482.75|3474.05|3477.07|3468.37|39
1631040170000|2021-09-07 18:42:50|3476.9|3468.2|3474.4|3465.7|3476.9|3468.2|3473.55|3464.85|40
1631040180000|2021-09-07 18:43:00|3474.5|3465.8|3473.69|3464.99|3476.29|3467.59|3473.69|3464.99|38
1631040190000|2021-09-07 18:43:10|3473.72|3465.02|3474.68|3465.98|3475.33|3466.63|3472.13|3463.43|40
1631040200000|2021-09-07 18:43:20|3474.74|3466.04|3479.92|3471.22|3479.92|3471.22|3473.57|3464.87|39
1631040210000|2021-09-07 18:43:30|3479.93|3471.23|3477.18|3468.48|3482.47|3473.77|3476.66|3467.96|38
1631040220000|2021-09-07 18:43:40|3477.2|3468.5|3480.41|3471.71|3480.58|3471.88|3476.96|3468.26|37
1631040230000|2021-09-07 18:43:50|3480.22|3471.52|3477.26|3468.56|3480.36|3471.66|3477.24|3468.54|36
1631040240000|2021-09-07 18:44:00|3477.38|3468.68|3476.47|3467.77|3478.27|3469.57|3475.36|3466.66|36
1631040250000|2021-09-07 18:44:10|3476.36|3467.66|3475.51|3466.81|3478.01|3469.31|3474.96|3466.26|39
1631040260000|2021-09-07 18:44:20|3475.53|3466.83|3470.82|3462.12|3476.44|3467.74|3470.43|3461.73|37
1631040270000|2021-09-07 18:44:30|3470.92|3462.22|3477.03|3468.33|3477.03|3468.33|3470.8|3462.1|37
1631040280000|2021-09-07 18:44:40|3477.24|3468.54|3480.84|3472.14|3482.2|3473.5|3476.78|3468.08|32
1631040290000|2021-09-07 18:44:50|3481.17|3472.47|3476.49|3467.79|3481.17|3472.47|3476.11|3467.41|40
1631040300000|2021-09-07 18:45:00|3476.46|3467.76|3478.97|3470.27|3479.67|3470.97|3474.67|3465.97|39
1631040310000|2021-09-07 18:45:10|3479.33|3470.63|3477.7|3469|3482.3|3473.6|3477.7|3469|39
1631040320000|2021-09-07 18:45:20|3477.9|3469.2|3476.52|3467.82|3479.79|3471.09|3475.57|3466.87|38
1631040330000|2021-09-07 18:45:30|3478.13|3469.43|3480.68|3471.98|3481.64|3472.94|3476.95|3468.25|37
1631040340000|2021-09-07 18:45:40|3479.88|3471.18|3476.83|3468.13|3481.59|3472.89|3476.83|3468.13|37
1631040350000|2021-09-07 18:45:50|3475.94|3467.24|3477.23|3468.53|3479.93|3471.23|3475.92|3467.22|40
1631040360000|2021-09-07 18:46:00|3477.2|3468.5|3476.27|3467.57|3478.65|3469.95|3474.8|3466.1|39
1631040370000|2021-09-07 18:46:10|3476.4|3467.7|3471.83|3463.13|3476.4|3467.7|3471.83|3463.13|38
1631040380000|2021-09-07 18:46:20|3472.26|3463.56|3475.46|3466.76|3476.14|3467.44|3471.84|3463.14|39
1631040390000|2021-09-07 18:46:30|3475.01|3466.31|3466.57|3457.87|3475.21|3466.51|3466.57|3457.87|38
1631040400000|2021-09-07 18:46:40|3466.45|3457.75|3466.78|3458.08|3469.38|3460.68|3465.66|3456.96|38
1631040410000|2021-09-07 18:46:50|3466.3|3457.6|3467.35|3458.65|3467.44|3458.74|3464.26|3455.56|40
1631040420000|2021-09-07 18:47:00|3467.25|3458.55|3472.64|3463.94|3472.64|3463.94|3466.66|3457.96|39
1631040430000|2021-09-07 18:47:10|3471.95|3463.25|3470.95|3462.25|3473.25|3464.55|3470.21|3461.51|36
1631040440000|2021-09-07 18:47:20|3471.98|3463.28|3470.7|3462|3472.31|3463.61|3466.22|3457.52|39
1631040450000|2021-09-07 18:47:30|3472.67|3463.97|3477.89|3469.19|3480.35|3471.65|3471.51|3462.81|39
1631040460000|2021-09-07 18:47:40|3479.1|3470.4|3477.1|3468.4|3479.1|3470.4|3475.82|3467.12|39
1631040470000|2021-09-07 18:47:50|3476.7|3468|3470.42|3461.72|3476.72|3468.02|3469.65|3460.95|38
1631040480000|2021-09-07 18:48:00|3471.01|3462.31|3470.49|3461.79|3472.26|3463.56|3469.37|3460.67|39
1631040490000|2021-09-07 18:48:10|3470.51|3461.81|3468.41|3459.71|3470.7|3462|3466.46|3457.76|39
1631040500000|2021-09-07 18:48:20|3469|3460.3|3467.44|3458.74|3469.08|3460.38|3467.44|3458.74|34
1631040510000|2021-09-07 18:48:30|3467.69|3458.99|3469.44|3460.74|3469.81|3461.11|3467.09|3458.39|39
1631040520000|2021-09-07 18:48:40|3467.14|3458.44|3466.95|3458.25|3470.64|3461.94|3466.95|3458.25|36
1631040530000|2021-09-07 18:48:50|3466.55|3457.85|3467.58|3458.88|3467.58|3458.88|3465.68|3456.98|35
1631040540000|2021-09-07 18:49:00|3467.74|3459.04|3464.16|3455.46|3467.96|3459.26|3464.16|3455.46|34
1631040550000|2021-09-07 18:49:10|3463.23|3454.53|3463.22|3454.52|3464.06|3455.36|3462.24|3453.54|38
1631040560000|2021-09-07 18:49:20|3463.49|3454.79|3465.44|3456.74|3465.58|3456.88|3463.41|3454.71|36
1631040570000|2021-09-07 18:49:30|3465.55|3456.85|3459|3450.3|3465.55|3456.85|3459|3450.3|37
1631040580000|2021-09-07 18:49:40|3459.57|3450.87|3459.68|3450.98|3461.14|3452.44|3459.22|3450.52|37
1631040590000|2021-09-07 18:49:50|3460.89|3452.19|3460.87|3452.17|3462.98|3454.28|3459.51|3450.81|40
1631040600000|2021-09-07 18:50:00|3461.09|3452.39|3458.89|3450.19|3461.18|3452.48|3458.89|3450.19|38
1631040610000|2021-09-07 18:50:10|3459.3|3450.6|3459.03|3450.33|3459.32|3450.62|3457.29|3448.59|36
1631040620000|2021-09-07 18:50:20|3458.6|3449.9|3459.57|3450.87|3460.3|3451.6|3457.35|3448.65|37
1631040630000|2021-09-07 18:50:30|3459.68|3450.98|3457.27|3448.57|3459.68|3450.98|3456.61|3447.91|38
1631040640000|2021-09-07 18:50:40|3457.45|3448.75|3458.7|3450|3458.7|3450|3454.35|3445.65|38
1631040650000|2021-09-07 18:50:50|3458.37|3449.67|3456.04|3447.34|3459.68|3450.98|3455.84|3447.14|35
1631040660000|2021-09-07 18:51:00|3456.5|3447.8|3457.8|3449.1|3458.76|3450.06|3455.9|3447.2|31
1631040670000|2021-09-07 18:51:10|3457.78|3449.08|3458.9|3450.2|3459.17|3450.47|3456.5|3447.8|32
1631040680000|2021-09-07 18:51:20|3458.89|3450.19|3455.26|3446.56|3458.9|3450.2|3454.83|3446.13|30
1631040690000|2021-09-07 18:51:30|3455.16|3446.46|3457.41|3448.71|3457.41|3448.71|3455.1|3446.4|31
1631040700000|2021-09-07 18:51:40|3457.42|3448.72|3457.39|3448.69|3457.53|3448.83|3456.08|3447.38|30
1631040710000|2021-09-07 18:51:50|3457.04|3448.34|3458.52|3449.82|3458.59|3449.89|3457.02|3448.32|35
1631040720000|2021-09-07 18:52:00|3458.63|3449.93|3461.7|3453|3462.98|3454.28|3458.63|3449.93|25
1631040730000|2021-09-07 18:52:10|3461.71|3453.01|3463.36|3454.66|3465.3|3456.6|3461.18|3452.48|33
1631040740000|2021-09-07 18:52:20|3463.38|3454.68|3462.66|3453.96|3464.32|3455.62|3461.9|3453.2|34
1631040750000|2021-09-07 18:52:30|3462.4|3453.7|3460.86|3452.16|3462.4|3453.7|3460.04|3451.34|26
1631040760000|2021-09-07 18:52:40|3460.19|3451.49|3460.19|3451.49|3460.94|3452.24|3459.32|3450.62|26
1631040770000|2021-09-07 18:52:50|3460.2|3451.5|3459.86|3451.16|3460.48|3451.78|3459.41|3450.71|26
1631040780000|2021-09-07 18:53:00|3460.03|3451.33|3455.36|3446.66|3460.36|3451.66|3455.36|3446.66|35
1631040790000|2021-09-07 18:53:10|3455.19|3446.49|3455.88|3447.18|3456.62|3447.92|3454.1|3445.4|37
1631040800000|2021-09-07 18:53:20|3456|3447.3|3456.56|3447.86|3457.38|3448.68|3455.91|3447.21|38
1631040810000|2021-09-07 18:53:30|3456.77|3448.07|3455.72|3447.02|3456.99|3448.29|3455.6|3446.9|38
1631040820000|2021-09-07 18:53:40|3455.63|3446.93|3456.34|3447.64|3456.77|3448.07|3454.73|3446.03|33
1631040830000|2021-09-07 18:53:50|3456.78|3448.08|3461.52|3452.82|3461.52|3452.82|3456.78|3448.08|32
1631040840000|2021-09-07 18:54:00|3460.58|3451.88|3460.69|3451.99|3460.9|3452.2|3459.11|3450.41|38
1631040850000|2021-09-07 18:54:10|3460.65|3451.95|3459.65|3450.95|3461.54|3452.84|3458.88|3450.18|33
1631040860000|2021-09-07 18:54:20|3459.96|3451.26|3459.39|3450.69|3461.47|3452.77|3459.2|3450.5|35
1631040870000|2021-09-07 18:54:30|3459.42|3450.72|3455.71|3447.01|3460.01|3451.31|3455.71|3447.01|38
1631040880000|2021-09-07 18:54:40|3455.66|3446.96|3452.76|3444.06|3455.66|3446.96|3451.04|3442.34|40
1631040890000|2021-09-07 18:54:50|3452.38|3443.68|3451.74|3443.04|3452.64|3443.94|3449.61|3440.91|39
1631040900000|2021-09-07 18:55:00|3451.26|3442.56|3449.69|3440.99|3451.48|3442.78|3448.14|3439.44|39
1631040910000|2021-09-07 18:55:10|3449.63|3440.93|3448.58|3439.88|3450.14|3441.44|3448.58|3439.88|39
1631040920000|2021-09-07 18:55:20|3448.74|3440.04|3447.94|3439.24|3448.91|3440.21|3447.49|3438.79|39
1631040930000|2021-09-07 18:55:30|3448|3439.3|3452.74|3444.04|3452.88|3444.18|3447.79|3439.09|34
1631040940000|2021-09-07 18:55:40|3452.82|3444.12|3452.35|3443.65|3452.9|3444.2|3450.51|3441.81|37
1631040950000|2021-09-07 18:55:50|3452.14|3443.44|3453.94|3445.24|3454.2|3445.5|3452.14|3443.44|35
1631040960000|2021-09-07 18:56:00|3453.7|3445|3452.01|3443.31|3456.09|3447.39|3451.99|3443.29|35
1631040970000|2021-09-07 18:56:10|3452.08|3443.38|3449.56|3440.86|3452.58|3443.88|3448.84|3440.14|35
1631040980000|2021-09-07 18:56:20|3449.53|3440.83|3446.19|3437.49|3449.94|3441.24|3445.91|3437.21|38
1631040990000|2021-09-07 18:56:30|3446.12|3437.42|3448.58|3439.88|3449.39|3440.69|3445.88|3437.18|40
1631041000000|2021-09-07 18:56:40|3449.1|3440.4|3452.33|3443.63|3453.49|3444.79|3449.1|3440.4|38
1631041010000|2021-09-07 18:56:50|3452.32|3443.62|3454.12|3445.42|3454.72|3446.02|3452.19|3443.49|36
1631041020000|2021-09-07 18:57:00|3454.59|3445.89|3455.1|3446.4|3455.16|3446.46|3454.14|3445.44|26
1631041030000|2021-09-07 18:57:10|3455.12|3446.42|3455.07|3446.37|3456.69|3447.99|3453.8|3445.1|36
1631041040000|2021-09-07 18:57:20|3454.09|3445.39|3452.63|3443.93|3454.09|3445.39|3449.63|3440.93|39
1631041050000|2021-09-07 18:57:30|3452.55|3443.85|3454.11|3445.41|3455.55|3446.85|3451.79|3443.09|36
1631041060000|2021-09-07 18:57:40|3454.23|3445.53|3452.73|3444.03|3455.17|3446.47|3452.43|3443.73|34
1631041070000|2021-09-07 18:57:50|3452.71|3444.01|3450.61|3441.91|3452.76|3444.06|3449.75|3441.05|39
1631041080000|2021-09-07 18:58:00|3450.51|3441.81|3447.88|3439.18|3450.51|3441.81|3447.88|3439.18|34
1631041090000|2021-09-07 18:58:10|3447.22|3438.52|3453.35|3444.65|3454.23|3445.53|3446.63|3437.93|38
1631041100000|2021-09-07 18:58:20|3453.83|3445.13|3455.2|3446.5|3456.37|3447.67|3453.57|3444.87|38
1631041110000|2021-09-07 18:58:30|3455.17|3446.47|3453.26|3444.56|3455.17|3446.47|3453.09|3444.39|37
1631041120000|2021-09-07 18:58:40|3453.21|3444.51|3447.98|3439.28|3453.58|3444.88|3447.98|3439.28|38
1631041130000|2021-09-07 18:58:50|3447.52|3438.82|3448.83|3440.13|3450.66|3441.96|3446.03|3437.33|38
1631041140000|2021-09-07 18:59:00|3448.84|3440.14|3451.98|3443.28|3453.01|3444.31|3448.81|3440.11|39
1631041150000|2021-09-07 18:59:10|3451.83|3443.13|3457.07|3448.37|3457.07|3448.37|3451.33|3442.63|32
1631041160000|2021-09-07 18:59:20|3457.8|3449.1|3457.53|3448.83|3459.11|3450.41|3457.16|3448.46|39
1631041170000|2021-09-07 18:59:30|3456.88|3448.18|3454.41|3445.71|3457.28|3448.58|3454.41|3445.71|38
1631041180000|2021-09-07 18:59:40|3452.76|3444.06|3453.46|3444.76|3455.53|3446.83|3452.15|3443.45|40
1631041190000|2021-09-07 18:59:50|3453.15|3444.45|3453.18|3444.48|3454.39|3445.69|3451.65|3442.95|37
1631041200000|2021-09-07 19:00:00|3453.12|3444.42|3452.79|3444.09|3455.81|3447.11|3452.71|3444.01|40
1631041210000|2021-09-07 19:00:10|3453.15|3444.45|3449.86|3441.16|3453.98|3445.28|3449.86|3441.16|35
1631041220000|2021-09-07 19:00:20|3449.19|3440.49|3448.11|3439.41|3452.47|3443.77|3448.11|3439.41|37
1631041230000|2021-09-07 19:00:30|3447.69|3438.99|3444.64|3435.94|3447.69|3438.99|3444.64|3435.94|37
1631041240000|2021-09-07 19:00:40|3444.37|3435.67|3447.06|3438.36|3448.03|3439.33|3444.29|3435.59|39
1631041250000|2021-09-07 19:00:50|3447.1|3438.4|3443.56|3434.86|3447.37|3438.67|3443.44|3434.74|37
1631041260000|2021-09-07 19:01:00|3444.04|3435.34|3441.85|3433.15|3444.07|3435.37|3439.41|3430.71|39
1631041270000|2021-09-07 19:01:10|3442.02|3433.32|3445.87|3437.17|3446.19|3437.49|3441.5|3432.8|39
1631041280000|2021-09-07 19:01:20|3445.49|3436.79|3441.44|3432.74|3445.52|3436.82|3441.44|3432.74|40
1631041290000|2021-09-07 19:01:30|3441.01|3432.31|3440.96|3432.26|3442.35|3433.65|3440.7|3432|38
1631041300000|2021-09-07 19:01:40|3441.02|3432.32|3446.07|3437.37|3446.07|3437.37|3440.82|3432.12|34
1631041310000|2021-09-07 19:01:50|3445.83|3437.13|3445.13|3436.43|3445.83|3437.13|3444.02|3435.32|37
1631041320000|2021-09-07 19:02:00|3445.26|3436.56|3449.26|3440.56|3449.33|3440.63|3445.26|3436.56|36
1631041330000|2021-09-07 19:02:10|3449.34|3440.64|3448.36|3439.66|3449.58|3440.88|3448.35|3439.65|32
1631041340000|2021-09-07 19:02:20|3447.96|3439.26|3447.81|3439.11|3449.32|3440.62|3446.72|3438.02|35
1631041350000|2021-09-07 19:02:30|3448.15|3439.45|3450.76|3442.06|3450.87|3442.17|3447.9|3439.2|34
1631041360000|2021-09-07 19:02:40|3450.15|3441.45|3450.97|3442.27|3452.61|3443.91|3450.01|3441.31|35
1631041370000|2021-09-07 19:02:50|3450.88|3442.18|3453.66|3444.96|3454.72|3446.02|3450.44|3441.74|37
1631041380000|2021-09-07 19:03:00|3453.74|3445.04|3453.2|3444.5|3453.74|3445.04|3452.64|3443.94|34
1631041390000|2021-09-07 19:03:10|3453.19|3444.49|3453.28|3444.58|3454.11|3445.41|3453.14|3444.44|37
1631041400000|2021-09-07 19:03:20|3453.36|3444.66|3452.81|3444.11|3453.68|3444.98|3452.81|3444.11|33
1631041410000|2021-09-07 19:03:30|3452.71|3444.01|3450.39|3441.69|3452.71|3444.01|3448.67|3439.97|39
1631041420000|2021-09-07 19:03:40|3450.84|3442.14|3447.61|3438.91|3451.29|3442.59|3447.61|3438.91|39
1631041430000|2021-09-07 19:03:50|3447.45|3438.75|3445.84|3437.14|3447.61|3438.91|3445.52|3436.82|39
1631041440000|2021-09-07 19:04:00|3445.55|3436.85|3442.9|3434.2|3445.94|3437.24|3442.43|3433.73|39
1631041450000|2021-09-07 19:04:10|3442.88|3434.18|3441.6|3432.9|3442.92|3434.22|3441.59|3432.89|37
1631041460000|2021-09-07 19:04:20|3441.61|3432.91|3440.89|3432.19|3441.82|3433.12|3440.8|3432.1|36
1631041470000|2021-09-07 19:04:30|3440.91|3432.21|3440.65|3431.95|3441.38|3432.68|3440.65|3431.95|37
1631041480000|2021-09-07 19:04:40|3440.41|3431.71|3439.75|3431.05|3440.45|3431.75|3438.79|3430.09|39
1631041490000|2021-09-07 19:04:50|3439.84|3431.14|3439.68|3430.98|3440.85|3432.15|3439.64|3430.94|37
1631041500000|2021-09-07 19:05:00|3439.65|3430.95|3444.1|3435.4|3444.18|3435.48|3439.57|3430.87|40
1631041510000|2021-09-07 19:05:10|3442.59|3433.89|3447.95|3439.25|3448.15|3439.45|3442.52|3433.82|35
1631041520000|2021-09-07 19:05:20|3448.26|3439.56|3449.05|3440.35|3450.32|3441.62|3446.65|3437.95|38
1631041530000|2021-09-07 19:05:30|3448.76|3440.06|3445.86|3437.16|3449.73|3441.03|3445.82|3437.12|37
1631041540000|2021-09-07 19:05:40|3445.62|3436.92|3446.49|3437.79|3447.48|3438.78|3445.35|3436.65|34
1631041550000|2021-09-07 19:05:50|3446.74|3438.04|3444.77|3436.07|3446.8|3438.1|3444.77|3436.07|31
1631041560000|2021-09-07 19:06:00|3444.8|3436.1|3442.25|3433.55|3445.31|3436.61|3442.25|3433.55|38
1631041570000|2021-09-07 19:06:10|3441.96|3433.26|3441.2|3432.5|3442.31|3433.61|3440.75|3432.05|39
1631041580000|2021-09-07 19:06:20|3441.21|3432.51|3438.95|3430.25|3441.34|3432.64|3438.95|3430.25|38
1631041590000|2021-09-07 19:06:30|3438.71|3430.01|3438.69|3429.99|3438.93|3430.23|3438.53|3429.83|37
1631041600000|2021-09-07 19:06:40|3438.77|3430.07|3435.97|3427.27|3438.77|3430.07|3435.97|3427.27|38
1631041610000|2021-09-07 19:06:50|3435.47|3426.77|3433.55|3424.85|3435.77|3427.07|3431.28|3422.58|40
1631041620000|2021-09-07 19:07:00|3433.88|3425.18|3432.98|3424.28|3433.88|3425.18|3431.39|3422.69|39
1631041630000|2021-09-07 19:07:10|3433.02|3424.32|3435.88|3427.18|3436.56|3427.86|3432.57|3423.87|39
1631041640000|2021-09-07 19:07:20|3435.69|3426.99|3438.37|3429.67|3438.95|3430.25|3435.19|3426.49|39
1631041650000|2021-09-07 19:07:30|3437.99|3429.29|3436.25|3427.55|3439.04|3430.34|3436.24|3427.54|40
1631041660000|2021-09-07 19:07:40|3436.77|3428.07|3438.15|3429.45|3438.15|3429.45|3435.74|3427.04|37
1631041670000|2021-09-07 19:07:50|3438.22|3429.52|3439.02|3430.32|3439.37|3430.67|3436.31|3427.61|37
1631041680000|2021-09-07 19:08:00|3438.4|3429.7|3435.9|3427.2|3438.4|3429.7|3435.61|3426.91|38
1631041690000|2021-09-07 19:08:10|3435.94|3427.24|3436.51|3427.81|3436.7|3428|3435.94|3427.24|32
1631041700000|2021-09-07 19:08:20|3436.55|3427.85|3438.42|3429.72|3438.54|3429.84|3435.98|3427.28|35
1631041710000|2021-09-07 19:08:30|3438.39|3429.69|3440.92|3432.22|3441.23|3432.53|3437.99|3429.29|37
1631041720000|2021-09-07 19:08:40|3440.82|3432.12|3441.83|3433.13|3442.78|3434.08|3440.36|3431.66|38
1631041730000|2021-09-07 19:08:50|3441.73|3433.03|3441.39|3432.69|3442.09|3433.39|3441.08|3432.38|34
1631041740000|2021-09-07 19:09:00|3441.29|3432.59|3440.36|3431.66|3441.29|3432.59|3440.23|3431.53|28
1631041750000|2021-09-07 19:09:10|3440.38|3431.68|3442.58|3433.88|3444.78|3436.08|3440.38|3431.68|34
1631041760000|2021-09-07 19:09:20|3442.69|3433.99|3442.38|3433.68|3443.26|3434.56|3441.83|3433.13|37
1631041770000|2021-09-07 19:09:30|3443.27|3434.57|3439.18|3430.48|3443.27|3434.57|3439.02|3430.32|38
1631041780000|2021-09-07 19:09:40|3439.1|3430.4|3438.49|3429.79|3439.7|3431|3438.03|3429.33|32
1631041790000|2021-09-07 19:09:50|3438.3|3429.6|3436.3|3427.6|3439.78|3431.08|3436.17|3427.47|36
1631041800000|2021-09-07 19:10:00|3436.18|3427.48|3433.05|3424.35|3437.61|3428.91|3432.71|3424.01|40
1631041810000|2021-09-07 19:10:10|3432.8|3424.1|3433.31|3424.61|3434.78|3426.08|3432.7|3424|25
1631041820000|2021-09-07 19:10:20|3433.69|3424.99|3434.58|3425.88|3434.58|3425.88|3430.95|3422.25|35
1631041830000|2021-09-07 19:10:30|3434.68|3425.98|3438.52|3429.82|3438.55|3429.85|3434.68|3425.98|38
1631041840000|2021-09-07 19:10:40|3439.12|3430.42|3440.14|3431.44|3440.24|3431.54|3436.97|3428.27|32
1631041850000|2021-09-07 19:10:50|3440.63|3431.93|3441.35|3432.65|3443.58|3434.88|3440.62|3431.92|33
1631041860000|2021-09-07 19:11:00|3441.51|3432.81|3447.84|3439.14|3448.11|3439.41|3441.51|3432.81|35
1631041870000|2021-09-07 19:11:10|3447.83|3439.13|3449.65|3440.95|3449.75|3441.05|3446.21|3437.51|25
1631041880000|2021-09-07 19:11:20|3447.7|3439|3447.51|3438.81|3449.59|3440.89|3446.65|3437.95|25
1631041890000|2021-09-07 19:11:30|3449.11|3440.41|3447.6|3438.9|3449.55|3440.85|3446.76|3438.06|21
1631041900000|2021-09-07 19:11:40|3447.55|3438.85|3449.83|3441.13|3450.68|3441.98|3447.48|3438.78|19
1631041910000|2021-09-07 19:11:50|3450.1|3441.4|3450.27|3441.57|3452.63|3443.93|3448.26|3439.56|26
1631041920000|2021-09-07 19:12:00|3452.5|3443.8|3447.7|3439|3453.02|3444.32|3447.7|3439|34
1631041930000|2021-09-07 19:12:10|3447.65|3438.95|3451.63|3442.93|3452.97|3444.27|3447.55|3438.85|21
1631041940000|2021-09-07 19:12:20|3451.3|3442.6|3450.75|3442.05|3451.87|3443.17|3449.55|3440.85|31
1631041950000|2021-09-07 19:12:30|3451.5|3442.8|3454.2|3445.5|3454.55|3445.85|3451.5|3442.8|12
1631041960000|2021-09-07 19:12:40|3454.25|3445.55|3453.35|3444.65|3454.25|3445.55|3453.35|3444.65|11
1631041970000|2021-09-07 19:12:50|3453.4|3444.7|3453.4|3444.7|3453.85|3445.15|3453.15|3444.45|25
1631041980000|2021-09-07 19:13:00|3453.44|3444.74|3456.29|3447.59|3456.29|3447.59|3451.7|3443|23
1631041990000|2021-09-07 19:13:10|3456.22|3447.52|3456.11|3447.41|3456.51|3447.81|3455.82|3447.12|28
1631042000000|2021-09-07 19:13:20|3455.93|3447.23|3455.94|3447.24|3456.69|3447.99|3455.52|3446.82|30
1631042010000|2021-09-07 19:13:30|3456.02|3447.32|3456.1|3447.4|3458.07|3449.37|3454.1|3445.4|32
1631042020000|2021-09-07 19:13:40|3456.05|3447.35|3457.29|3448.59|3457.73|3449.03|3455.9|3447.2|20
1631042030000|2021-09-07 19:13:50|3455.96|3447.26|3457.08|3448.38|3458.85|3450.15|3455.95|3447.25|21
1631042040000|2021-09-07 19:14:00|3457.48|3448.78|3456.05|3447.35|3458.65|3449.95|3455.83|3447.13|18
1631042050000|2021-09-07 19:14:10|3456.53|3447.83|3457.85|3449.15|3458.76|3450.06|3456.53|3447.83|14
1631042060000|2021-09-07 19:14:20|3457.91|3449.21|3459.49|3450.79|3459.62|3450.92|3457.77|3449.07|15
1631042070000|2021-09-07 19:14:30|3456.4|3447.7|3458.03|3449.33|3458.05|3449.35|3456|3447.3|15
1631042080000|2021-09-07 19:14:40|3456.26|3447.56|3456.99|3448.29|3458.24|3449.54|3456.19|3447.49|24
1631042090000|2021-09-07 19:14:50|3456.94|3448.24|3459.23|3450.53|3459.92|3451.22|3456.94|3448.24|20
1631042100000|2021-09-07 19:15:00|3459.61|3450.91|3456.21|3447.51|3459.61|3450.91|3456.16|3447.46|31
1631042110000|2021-09-07 19:15:10|3456.16|3447.46|3458.58|3449.88|3458.82|3450.12|3456.16|3447.46|28
1631042120000|2021-09-07 19:15:20|3458.38|3449.68|3457.83|3449.13|3459.04|3450.34|3456.55|3447.85|34
1631042130000|2021-09-07 19:15:30|3457.05|3448.35|3457.77|3449.07|3458.95|3450.25|3457.05|3448.35|35
1631042140000|2021-09-07 19:15:40|3457.76|3449.06|3457.97|3449.27|3457.97|3449.27|3456.2|3447.5|35
1631042150000|2021-09-07 19:15:50|3459.2|3450.5|3464|3455.3|3464.12|3455.42|3459.2|3450.5|39
1631042160000|2021-09-07 19:16:00|3463.92|3455.22|3460.81|3452.11|3463.92|3455.22|3460.3|3451.6|39
1631042170000|2021-09-07 19:16:10|3461.48|3452.78|3463.92|3455.22|3463.92|3455.22|3461.33|3452.63|40
1631042180000|2021-09-07 19:16:20|3463.72|3455.02|3463.96|3455.26|3464.03|3455.33|3461.06|3452.36|33
1631042190000|2021-09-07 19:16:30|3464.12|3455.42|3464.82|3456.12|3464.82|3456.12|3463.56|3454.86|32
1631042200000|2021-09-07 19:16:40|3462.95|3454.25|3466.9|3458.2|3467.39|3458.69|3462.95|3454.25|36
1631042210000|2021-09-07 19:16:50|3467.19|3458.49|3466|3457.3|3467.9|3459.2|3465.77|3457.07|38
1631042220000|2021-09-07 19:17:00|3468.01|3459.31|3468.42|3459.72|3468.62|3459.92|3465.41|3456.71|38
1631042230000|2021-09-07 19:17:10|3467.84|3459.14|3466.09|3457.39|3469.03|3460.33|3465.61|3456.91|39
1631042240000|2021-09-07 19:17:20|3466.17|3457.47|3465.47|3456.77|3467.91|3459.21|3464.89|3456.19|35
1631042250000|2021-09-07 19:17:30|3465.72|3457.02|3465.4|3456.7|3465.74|3457.04|3464.79|3456.09|30
1631042260000|2021-09-07 19:17:40|3465.47|3456.77|3466.1|3457.4|3467.48|3458.78|3464.8|3456.1|30
1631042270000|2021-09-07 19:17:50|3466.15|3457.45|3466.15|3457.45|3467.62|3458.92|3465.8|3457.1|23
1631042280000|2021-09-07 19:18:00|3466.2|3457.5|3468.42|3459.72|3468.42|3459.72|3466.2|3457.5|12
1631042290000|2021-09-07 19:18:10|3466.35|3457.65|3468.22|3459.52|3470.07|3461.37|3466.35|3457.65|29
1631042300000|2021-09-07 19:18:20|3468.3|3459.6|3472|3463.3|3472.24|3463.54|3468.3|3459.6|32
1631042310000|2021-09-07 19:18:30|3471.77|3463.07|3471.67|3462.97|3472.81|3464.11|3470.9|3462.2|36
1631042320000|2021-09-07 19:18:40|3471.61|3462.91|3474.7|3466|3476.85|3468.15|3471.48|3462.78|39
1631042330000|2021-09-07 19:18:50|3474.31|3465.61|3473.32|3464.62|3474.75|3466.05|3472.17|3463.47|40
1631042340000|2021-09-07 19:19:00|3473.2|3464.5|3473.57|3464.87|3475.97|3467.27|3471.3|3462.6|36
1631042350000|2021-09-07 19:19:10|3473.93|3465.23|3471.47|3462.77|3473.93|3465.23|3470.41|3461.71|35
1631042360000|2021-09-07 19:19:20|3471.89|3463.19|3472.31|3463.61|3472.31|3463.61|3469.83|3461.13|40
1631042370000|2021-09-07 19:19:30|3472.58|3463.88|3470.38|3461.68|3472.89|3464.19|3469.15|3460.45|39
1631042380000|2021-09-07 19:19:40|3470.88|3462.18|3468.89|3460.19|3471.13|3462.43|3468.75|3460.05|38
1631042390000|2021-09-07 19:19:50|3469.07|3460.37|3467.88|3459.18|3470.67|3461.97|3466.66|3457.96|39
1631042400000|2021-09-07 19:20:00|3466.57|3457.87|3465.14|3456.44|3468.87|3460.17|3464.06|3455.36|39
1631042410000|2021-09-07 19:20:10|3464.54|3455.84|3464.54|3455.84|3466.04|3457.34|3463.78|3455.08|39
1631042420000|2021-09-07 19:20:20|3464.63|3455.93|3461.83|3453.13|3465.07|3456.37|3461.58|3452.88|40
1631042430000|2021-09-07 19:20:30|3462.45|3453.75|3462.49|3453.79|3463.51|3454.81|3460.63|3451.93|34
1631042440000|2021-09-07 19:20:40|3462.6|3453.9|3461.85|3453.15|3464.6|3455.9|3461.85|3453.15|31
1631042450000|2021-09-07 19:20:50|3462.08|3453.38|3463.05|3454.35|3463.7|3455|3461.13|3452.43|25
1631042460000|2021-09-07 19:21:00|3465.9|3457.2|3465.82|3457.12|3467.81|3459.11|3465.2|3456.5|35
1631042470000|2021-09-07 19:21:10|3465.66|3456.96|3466.62|3457.92|3467.65|3458.95|3464.13|3455.43|29
1631042480000|2021-09-07 19:21:20|3466.52|3457.82|3465.8|3457.1|3466.98|3458.28|3465.45|3456.75|34
1631042490000|2021-09-07 19:21:30|3465.72|3457.02|3472.67|3463.97|3472.83|3464.13|3465.72|3457.02|38
1631042500000|2021-09-07 19:21:40|3472.54|3463.84|3476.52|3467.82|3477.25|3468.55|3470.5|3461.8|35
1631042510000|2021-09-07 19:21:50|3476.6|3467.9|3475.75|3467.05|3477.34|3468.64|3473.48|3464.78|39
1631042520000|2021-09-07 19:22:00|3475.01|3466.31|3474.18|3465.48|3476.69|3467.99|3474.18|3465.48|39
1631042530000|2021-09-07 19:22:10|3474.54|3465.84|3474.28|3465.58|3475.79|3467.09|3472.51|3463.81|35
1631042540000|2021-09-07 19:22:20|3474.02|3465.32|3471.13|3462.43|3474.02|3465.32|3471.13|3462.43|37
1631042550000|2021-09-07 19:22:30|3470.95|3462.25|3472.12|3463.42|3473.84|3465.14|3470.6|3461.9|39
1631042560000|2021-09-07 19:22:40|3472.07|3463.37|3469.16|3460.46|3472.07|3463.37|3469.16|3460.46|39
1631042570000|2021-09-07 19:22:50|3468.56|3459.86|3468.18|3459.48|3469.83|3461.13|3467.93|3459.23|36
1631042580000|2021-09-07 19:23:00|3467.8|3459.1|3464.97|3456.27|3468.32|3459.62|3463.77|3455.07|37
1631042590000|2021-09-07 19:23:10|3463.98|3455.28|3466.89|3458.19|3467.31|3458.61|3463.98|3455.28|38
1631042600000|2021-09-07 19:23:20|3466.95|3458.25|3468.96|3460.26|3469.14|3460.44|3465.79|3457.09|39
1631042610000|2021-09-07 19:23:30|3468.95|3460.25|3468.39|3459.69|3470.04|3461.34|3467.79|3459.09|38
1631042620000|2021-09-07 19:23:40|3468.49|3459.79|3471|3462.3|3471.86|3463.16|3468.31|3459.61|37
1631042630000|2021-09-07 19:23:50|3470.7|3462|3474.35|3465.65|3474.96|3466.26|3470.7|3462|38
1631042640000|2021-09-07 19:24:00|3474.66|3465.96|3471.5|3462.8|3474.83|3466.13|3469.13|3460.43|36
1631042650000|2021-09-07 19:24:10|3471.44|3462.74|3471.46|3462.76|3471.46|3462.76|3467.07|3458.37|39
1631042660000|2021-09-07 19:24:20|3471.81|3463.11|3471.81|3463.11|3473.04|3464.34|3469.6|3460.9|30
1631042670000|2021-09-07 19:24:30|3472.13|3463.43|3476.35|3467.65|3476.5|3467.8|3470.85|3462.15|39
1631042680000|2021-09-07 19:24:40|3476.3|3467.6|3475.99|3467.29|3476.56|3467.86|3474.57|3465.87|25
1631042690000|2021-09-07 19:24:50|3476|3467.3|3478.93|3470.23|3479.93|3471.23|3475.32|3466.62|35
1631042700000|2021-09-07 19:25:00|3478.9|3470.2|3475.61|3466.91|3479.15|3470.45|3475.61|3466.91|38
1631042710000|2021-09-07 19:25:10|3475.6|3466.9|3474.88|3466.18|3476.14|3467.44|3474.15|3465.45|39
1631042720000|2021-09-07 19:25:20|3474.9|3466.2|3473.6|3464.9|3475.23|3466.53|3473.28|3464.58|36
1631042730000|2021-09-07 19:25:30|3473.62|3464.92|3474.66|3465.96|3476.46|3467.76|3473.4|3464.7|38
1631042740000|2021-09-07 19:25:40|3474.33|3465.63|3476.76|3468.06|3476.93|3468.23|3473.35|3464.65|35
1631042750000|2021-09-07 19:25:50|3476.31|3467.61|3476.99|3468.29|3476.99|3468.29|3474.76|3466.06|34
1631042760000|2021-09-07 19:26:00|3476.77|3468.07|3474.27|3465.57|3477.24|3468.54|3473.61|3464.91|38
1631042770000|2021-09-07 19:26:10|3473.63|3464.93|3470.23|3461.53|3473.69|3464.99|3470.23|3461.53|40
1631042780000|2021-09-07 19:26:20|3470.9|3462.2|3470.36|3461.66|3472.82|3464.12|3468.22|3459.52|38
1631042790000|2021-09-07 19:26:30|3468.87|3460.17|3467.24|3458.54|3469.46|3460.76|3466.73|3458.03|40
1631042800000|2021-09-07 19:26:40|3467.66|3458.96|3467.39|3458.69|3470.08|3461.38|3466.91|3458.21|40
1631042810000|2021-09-07 19:26:50|3468.45|3459.75|3468.05|3459.35|3469.56|3460.86|3467|3458.3|36
1631042820000|2021-09-07 19:27:00|3467.78|3459.08|3467.01|3458.31|3468.25|3459.55|3466.74|3458.04|37
1631042830000|2021-09-07 19:27:10|3466.95|3458.25|3470.97|3462.27|3471.52|3462.82|3466.52|3457.82|37
1631042840000|2021-09-07 19:27:20|3471.06|3462.36|3472.07|3463.37|3472.64|3463.94|3469.18|3460.48|40
1631042850000|2021-09-07 19:27:30|3472.01|3463.31|3468.82|3460.12|3472.21|3463.51|3468.82|3460.12|36
1631042860000|2021-09-07 19:27:40|3468.55|3459.85|3466.49|3457.79|3469.38|3460.68|3466.1|3457.4|39
1631042870000|2021-09-07 19:27:50|3466.47|3457.77|3466.82|3458.12|3467.45|3458.75|3466.08|3457.38|30
1631042880000|2021-09-07 19:28:00|3466.8|3458.1|3465.87|3457.17|3467.04|3458.34|3465.59|3456.89|37
1631042890000|2021-09-07 19:28:10|3465.89|3457.19|3464.8|3456.1|3468.18|3459.48|3464.8|3456.1|27
1631042900000|2021-09-07 19:28:20|3464.81|3456.11|3467.01|3458.31|3467.99|3459.29|3464.35|3455.65|29
1631042910000|2021-09-07 19:28:30|3467.3|3458.6|3466.81|3458.11|3468.37|3459.67|3465.37|3456.67|38
1631042920000|2021-09-07 19:28:40|3467.16|3458.46|3466.48|3457.78|3468.49|3459.79|3464.38|3455.68|28
1631042930000|2021-09-07 19:28:50|3466.51|3457.81|3467.26|3458.56|3469.57|3460.87|3466.11|3457.41|31
1631042940000|2021-09-07 19:29:00|3465.27|3456.57|3467.58|3458.88|3469.43|3460.73|3465.27|3456.57|31
1631042950000|2021-09-07 19:29:10|3467.6|3458.9|3468.53|3459.83|3468.7|3460|3465.83|3457.13|34
1631042960000|2021-09-07 19:29:20|3469.24|3460.54|3470.08|3461.38|3470.62|3461.92|3468.2|3459.5|34
1631042970000|2021-09-07 19:29:30|3470.1|3461.4|3473.13|3464.43|3473.72|3465.02|3469.67|3460.97|38
1631042980000|2021-09-07 19:29:40|3472.99|3464.29|3470.46|3461.76|3473.35|3464.65|3470.42|3461.72|34
1631042990000|2021-09-07 19:29:50|3470.44|3461.74|3470.12|3461.42|3472.17|3463.47|3470.12|3461.42|32
1631043000000|2021-09-07 19:30:00|3470.34|3461.64|3471.92|3463.22|3472.06|3463.36|3468.23|3459.53|39
1631043010000|2021-09-07 19:30:10|3471.13|3462.43|3469.72|3461.02|3472.39|3463.69|3468.66|3459.96|38
1631043020000|2021-09-07 19:30:20|3469.6|3460.9|3467.05|3458.35|3469.6|3460.9|3466.2|3457.5|37
1631043030000|2021-09-07 19:30:30|3466.38|3457.68|3466.64|3457.94|3467.06|3458.36|3462.94|3454.24|37
1631043040000|2021-09-07 19:30:40|3465.8|3457.1|3464.13|3455.43|3467.19|3458.49|3464.13|3455.43|37
1631043050000|2021-09-07 19:30:50|3464.09|3455.39|3466.69|3457.99|3468.56|3459.86|3464.03|3455.33|38
1631043060000|2021-09-07 19:31:00|3466.64|3457.94|3464.44|3455.74|3468.3|3459.6|3464.38|3455.68|40
1631043070000|2021-09-07 19:31:10|3463.94|3455.24|3461.82|3453.12|3464.18|3455.48|3460.9|3452.2|37
1631043080000|2021-09-07 19:31:20|3461.99|3453.29|3461.11|3452.41|3463.71|3455.01|3460.96|3452.26|36
1631043090000|2021-09-07 19:31:30|3461|3452.3|3461.67|3452.97|3464.56|3455.86|3461|3452.3|37
1631043100000|2021-09-07 19:31:40|3462.11|3453.41|3460.01|3451.31|3462.56|3453.86|3459.64|3450.94|34
1631043110000|2021-09-07 19:31:50|3459.98|3451.28|3460.04|3451.34|3461.29|3452.59|3457.6|3448.9|37
1631043120000|2021-09-07 19:32:00|3460.3|3451.6|3457.93|3449.23|3461.04|3452.34|3457.8|3449.1|39
1631043130000|2021-09-07 19:32:10|3457.9|3449.2|3457.61|3448.91|3458.98|3450.28|3453.55|3444.85|33
1631043140000|2021-09-07 19:32:20|3457.53|3448.83|3455.97|3447.27|3457.53|3448.83|3455.45|3446.75|31
1631043150000|2021-09-07 19:32:30|3456.73|3448.03|3456.79|3448.09|3457.05|3448.35|3455.93|3447.23|32
1631043160000|2021-09-07 19:32:40|3456.11|3447.41|3457.07|3448.37|3457.6|3448.9|3453.6|3444.9|36
1631043170000|2021-09-07 19:32:50|3457.62|3448.92|3454.59|3445.89|3458.01|3449.31|3454.59|3445.89|31
1631043180000|2021-09-07 19:33:00|3456.01|3447.31|3454.28|3445.58|3457.79|3449.09|3454.28|3445.58|28
1631043190000|2021-09-07 19:33:10|3454.5|3445.8|3455.75|3447.05|3456.55|3447.85|3454.47|3445.77|26
1631043200000|2021-09-07 19:33:20|3455.19|3446.49|3455.86|3447.16|3456.01|3447.31|3454.91|3446.21|22
1631043210000|2021-09-07 19:33:30|3455.69|3446.99|3453.56|3444.86|3455.85|3447.15|3452.22|3443.52|36
1631043220000|2021-09-07 19:33:40|3453.82|3445.12|3455.45|3446.75|3455.82|3447.12|3453.24|3444.54|37
1631043230000|2021-09-07 19:33:50|3455.62|3446.92|3454.6|3445.9|3455.63|3446.93|3453.83|3445.13|33
1631043240000|2021-09-07 19:34:00|3454.62|3445.92|3456.1|3447.4|3456.1|3447.4|3454.44|3445.74|39
1631043250000|2021-09-07 19:34:10|3455.79|3447.09|3450.94|3442.24|3455.88|3447.18|3450.94|3442.24|38
1631043260000|2021-09-07 19:34:20|3451.16|3442.46|3449.98|3441.28|3452.67|3443.97|3449.94|3441.24|40
1631043270000|2021-09-07 19:34:30|3449.95|3441.25|3450.14|3441.44|3450.85|3442.15|3448.32|3439.62|36
1631043280000|2021-09-07 19:34:40|3450.02|3441.32|3451.85|3443.15|3452.38|3443.68|3450.02|3441.32|38
1631043290000|2021-09-07 19:34:50|3451.82|3443.12|3451.19|3442.49|3452.95|3444.25|3450.63|3441.93|40
1631043300000|2021-09-07 19:35:00|3451.38|3442.68|3444.93|3436.23|3451.52|3442.82|3444.93|3436.23|38
1631043310000|2021-09-07 19:35:10|3444.69|3435.99|3445.81|3437.11|3449.14|3440.44|3444.19|3435.49|40
1631043320000|2021-09-07 19:35:20|3445.75|3437.05|3441.18|3432.48|3445.75|3437.05|3441.18|3432.48|40
1631043330000|2021-09-07 19:35:30|3441.03|3432.33|3442.75|3434.05|3443.39|3434.69|3441.03|3432.33|39
1631043340000|2021-09-07 19:35:40|3442.86|3434.16|3445.5|3436.8|3445.5|3436.8|3441.62|3432.92|35
1631043350000|2021-09-07 19:35:50|3445.63|3436.93|3442.65|3433.95|3445.92|3437.22|3441.97|3433.27|38
1631043360000|2021-09-07 19:36:00|3442.84|3434.14|3440.18|3431.48|3443.08|3434.38|3438.75|3430.05|38
1631043370000|2021-09-07 19:36:10|3440.56|3431.86|3442.06|3433.36|3442.48|3433.78|3440.56|3431.86|37
1631043380000|2021-09-07 19:36:20|3442.02|3433.32|3443.06|3434.36|3443.06|3434.36|3441.88|3433.18|35
1631043390000|2021-09-07 19:36:30|3443.01|3434.31|3439.43|3430.73|3443.01|3434.31|3439.43|3430.73|34
1631043400000|2021-09-07 19:36:40|3439.48|3430.78|3439.12|3430.42|3441.04|3432.34|3438.6|3429.9|33
1631043410000|2021-09-07 19:36:50|3438.86|3430.16|3438|3429.3|3439.23|3430.53|3437.01|3428.31|35
1631043420000|2021-09-07 19:37:00|3438.43|3429.73|3441.78|3433.08|3442.48|3433.78|3438.43|3429.73|36
1631043430000|2021-09-07 19:37:10|3442.13|3433.43|3442.19|3433.49|3443.49|3434.79|3441.12|3432.42|33
1631043440000|2021-09-07 19:37:20|3442.03|3433.33|3441.8|3433.1|3442.28|3433.58|3440.58|3431.88|31
1631043450000|2021-09-07 19:37:30|3441.73|3433.03|3441.83|3433.13|3441.88|3433.18|3441.41|3432.71|18
1631043460000|2021-09-07 19:37:40|3442.27|3433.57|3441.75|3433.05|3442.27|3433.57|3439.15|3430.45|36
1631043470000|2021-09-07 19:37:50|3441.76|3433.06|3441.64|3432.94|3442.02|3433.32|3441.53|3432.83|24
1631043480000|2021-09-07 19:38:00|3441.65|3432.95|3440.02|3431.32|3441.65|3432.95|3439.66|3430.96|28
1631043490000|2021-09-07 19:38:10|3440.05|3431.35|3436.75|3428.05|3440.39|3431.69|3436.75|3428.05|34
1631043500000|2021-09-07 19:38:20|3436.22|3427.52|3434.91|3426.21|3436.22|3427.52|3434.89|3426.19|33
1631043510000|2021-09-07 19:38:30|3434.65|3425.95|3436.29|3427.59|3436.64|3427.94|3434.43|3425.73|38
1631043520000|2021-09-07 19:38:40|3436.31|3427.61|3436.31|3427.61|3438.14|3429.44|3436.16|3427.46|37
1631043530000|2021-09-07 19:38:50|3435.83|3427.13|3435.12|3426.42|3435.83|3427.13|3435.09|3426.39|38
1631043540000|2021-09-07 19:39:00|3435.21|3426.51|3439.69|3430.99|3439.69|3430.99|3435.03|3426.33|36
1631043550000|2021-09-07 19:39:10|3439.65|3430.95|3440.06|3431.36|3441.03|3432.33|3437.71|3429.01|38
1631043560000|2021-09-07 19:39:20|3439.93|3431.23|3436.16|3427.46|3439.93|3431.23|3435.34|3426.64|33
1631043570000|2021-09-07 19:39:30|3436.14|3427.44|3432.97|3424.27|3436.61|3427.91|3432.53|3423.83|37
1631043580000|2021-09-07 19:39:40|3432.88|3424.18|3434.16|3425.46|3434.19|3425.49|3432.63|3423.93|33
1631043590000|2021-09-07 19:39:50|3434.27|3425.57|3431.92|3423.22|3434.27|3425.57|3431.64|3422.94|35
1631043600000|2021-09-07 19:40:00|3431.89|3423.19|3434.17|3425.47|3434.28|3425.58|3431.71|3423.01|31
1631043610000|2021-09-07 19:40:10|3434.01|3425.31|3435.64|3426.94|3436.31|3427.61|3433.96|3425.26|35
1631043620000|2021-09-07 19:40:20|3435.73|3427.03|3435.02|3426.32|3435.9|3427.2|3434.74|3426.04|37
1631043630000|2021-09-07 19:40:30|3434.85|3426.15|3432.78|3424.08|3434.85|3426.15|3432.78|3424.08|33
1631043640000|2021-09-07 19:40:40|3432.77|3424.07|3430.59|3421.89|3433.05|3424.35|3429.9|3421.2|36
1631043650000|2021-09-07 19:40:50|3430.67|3421.97|3431.16|3422.46|3431.97|3423.27|3430.53|3421.83|30
1631043660000|2021-09-07 19:41:00|3431.14|3422.44|3434.08|3425.38|3435.17|3426.47|3431.14|3422.44|32
1631043670000|2021-09-07 19:41:10|3434.2|3425.5|3437.56|3428.86|3437.85|3429.15|3434.08|3425.38|29
1631043680000|2021-09-07 19:41:20|3437.42|3428.72|3436.14|3427.44|3437.75|3429.05|3434.35|3425.65|29
1631043690000|2021-09-07 19:41:30|3436.06|3427.36|3435.15|3426.45|3436.06|3427.36|3435.15|3426.45|21
1631043700000|2021-09-07 19:41:40|3435.02|3426.32|3435.78|3427.08|3437.99|3429.29|3435.02|3426.32|37
1631043710000|2021-09-07 19:41:50|3435.57|3426.87|3434.05|3425.35|3435.69|3426.99|3433.92|3425.22|25
1631043720000|2021-09-07 19:42:00|3434.74|3426.04|3437.26|3428.56|3437.8|3429.1|3434.74|3426.04|35
1631043730000|2021-09-07 19:42:10|3438.69|3429.99|3440.69|3431.99|3440.77|3432.07|3438.69|3429.99|36
1631043740000|2021-09-07 19:42:20|3440.92|3432.22|3438.55|3429.85|3441.08|3432.38|3438.39|3429.69|36
1631043750000|2021-09-07 19:42:30|3438.54|3429.84|3441.3|3432.6|3441.48|3432.78|3438.09|3429.39|38
1631043760000|2021-09-07 19:42:40|3440.85|3432.15|3442.76|3434.06|3444.43|3435.73|3440.85|3432.15|38
1631043770000|2021-09-07 19:42:50|3442.65|3433.95|3440.81|3432.11|3442.95|3434.25|3440.77|3432.07|28
1631043780000|2021-09-07 19:43:00|3441.01|3432.31|3441.43|3432.73|3441.43|3432.73|3440.71|3432.01|12
1631043790000|2021-09-07 19:43:10|3441.7|3433|3441.15|3432.45|3442.44|3433.74|3440.42|3431.72|36
1631043800000|2021-09-07 19:43:20|3441.46|3432.76|3442.7|3434|3443.05|3434.35|3441.33|3432.63|31
1631043810000|2021-09-07 19:43:30|3442.69|3433.99|3443.34|3434.64|3443.34|3434.64|3442.69|3433.99|16
1631043820000|2021-09-07 19:43:40|3443.82|3435.12|3441.53|3432.83|3443.82|3435.12|3441.41|3432.71|32
1631043830000|2021-09-07 19:43:50|3441.43|3432.73|3444.03|3435.33|3444.03|3435.33|3440.94|3432.24|37
1631043840000|2021-09-07 19:44:00|3443.49|3434.79|3442.38|3433.68|3443.55|3434.85|3442.36|3433.66|20
1631043850000|2021-09-07 19:44:10|3442.39|3433.69|3442.12|3433.42|3442.53|3433.83|3440.04|3431.34|29
1631043860000|2021-09-07 19:44:20|3442.2|3433.5|3443.34|3434.64|3443.95|3435.25|3442.15|3433.45|36
1631043870000|2021-09-07 19:44:30|3444.01|3435.31|3445.73|3437.03|3446.33|3437.63|3443.94|3435.24|32
1631043880000|2021-09-07 19:44:40|3445.7|3437|3444.68|3435.98|3445.7|3437|3444.07|3435.37|38
1631043890000|2021-09-07 19:44:50|3444.84|3436.14|3444.72|3436.02|3445.4|3436.7|3444.34|3435.64|31
1631043900000|2021-09-07 19:45:00|3445.69|3436.99|3446.68|3437.98|3446.68|3437.98|3444.72|3436.02|4
1631043910000|2021-09-07 19:45:10|3447.08|3438.38|3442.52|3433.82|3447.08|3438.38|3442.52|3433.82|28
1631043920000|2021-09-07 19:45:20|3442.57|3433.87|3442.32|3433.62|3443.41|3434.71|3442.09|3433.39|30
1631043930000|2021-09-07 19:45:30|3442.03|3433.33|3440.09|3431.39|3442.57|3433.87|3439.63|3430.93|34
1631043940000|2021-09-07 19:45:40|3440.06|3431.36|3438.83|3430.13|3440.06|3431.36|3438.13|3429.43|34
1631043950000|2021-09-07 19:45:50|3438.54|3429.84|3439.06|3430.36|3440.34|3431.64|3437.68|3428.98|32
1631043960000|2021-09-07 19:46:00|3438.43|3429.73|3436.24|3427.54|3438.43|3429.73|3433.22|3424.52|38
1631043970000|2021-09-07 19:46:10|3436.22|3427.52|3435.73|3427.03|3436.27|3427.57|3433.98|3425.28|40
1631043980000|2021-09-07 19:46:20|3435.71|3427.01|3436.31|3427.61|3436.31|3427.61|3432.65|3423.95|39
1631043990000|2021-09-07 19:46:30|3435.42|3426.72|3440.44|3431.74|3440.44|3431.74|3435.42|3426.72|34
1631044000000|2021-09-07 19:46:40|3440.27|3431.57|3440.15|3431.45|3440.39|3431.69|3439.16|3430.46|36
1631044010000|2021-09-07 19:46:50|3440.23|3431.53|3443.53|3434.83|3443.53|3434.83|3438.75|3430.05|35
1631044020000|2021-09-07 19:47:00|3443.38|3434.68|3442.16|3433.46|3444.18|3435.48|3440.27|3431.57|37
1631044030000|2021-09-07 19:47:10|3442.81|3434.11|3447.52|3438.82|3448.27|3439.57|3441.29|3432.59|40
1631044040000|2021-09-07 19:47:20|3447.55|3438.85|3448.6|3439.9|3449.66|3440.96|3446.71|3438.01|37
1631044050000|2021-09-07 19:47:30|3448.22|3439.52|3448.82|3440.12|3450|3441.3|3447.76|3439.06|38
1631044060000|2021-09-07 19:47:40|3450.21|3441.51|3449.65|3440.95|3451.23|3442.53|3448.95|3440.25|37
1631044070000|2021-09-07 19:47:50|3450.61|3441.91|3454.45|3445.75|3454.45|3445.75|3449.65|3440.95|38
1631044080000|2021-09-07 19:48:00|3454.16|3445.46|3453.72|3445.02|3454.68|3445.98|3453.46|3444.76|39
1631044090000|2021-09-07 19:48:10|3453.67|3444.97|3453.9|3445.2|3454.63|3445.93|3452.94|3444.24|36
1631044100000|2021-09-07 19:48:20|3453.52|3444.82|3452.41|3443.71|3453.52|3444.82|3450.05|3441.35|36
1631044110000|2021-09-07 19:48:30|3452.36|3443.66|3454.15|3445.45|3454.15|3445.45|3450.65|3441.95|39
1631044120000|2021-09-07 19:48:40|3454.29|3445.59|3455.57|3446.87|3456.3|3447.6|3453.72|3445.02|38
1631044130000|2021-09-07 19:48:50|3455.36|3446.66|3455.63|3446.93|3456.31|3447.61|3454.38|3445.68|32
1631044140000|2021-09-07 19:49:00|3455.66|3446.96|3454.68|3445.98|3456.2|3447.5|3454.49|3445.79|33
1631044150000|2021-09-07 19:49:10|3454.65|3445.95|3455.57|3446.87|3455.57|3446.87|3454.58|3445.88|18
1631044160000|2021-09-07 19:49:20|3455.45|3446.75|3460.15|3451.45|3460.26|3451.56|3455.28|3446.58|21
1631044170000|2021-09-07 19:49:30|3460.16|3451.46|3461.1|3452.4|3461.8|3453.1|3459.59|3450.89|37
1631044180000|2021-09-07 19:49:40|3461.12|3452.42|3459.27|3450.57|3461.12|3452.42|3459.02|3450.32|32
1631044190000|2021-09-07 19:49:50|3459.76|3451.06|3460.26|3451.56|3460.26|3451.56|3459.16|3450.46|29
1631044200000|2021-09-07 19:50:00|3459.9|3451.2|3458.88|3450.18|3459.96|3451.26|3457.98|3449.28|37
1631044210000|2021-09-07 19:50:10|3458.91|3450.21|3460.9|3452.2|3461.48|3452.78|3457.66|3448.96|40
1631044220000|2021-09-07 19:50:20|3460.89|3452.19|3458.13|3449.43|3461.6|3452.9|3457.25|3448.55|36
1631044230000|2021-09-07 19:50:30|3458.1|3449.4|3458.19|3449.49|3460.68|3451.98|3457.83|3449.13|36
1631044240000|2021-09-07 19:50:40|3458.46|3449.76|3457.31|3448.61|3458.79|3450.09|3456.08|3447.38|38
1631044250000|2021-09-07 19:50:50|3457.43|3448.73|3456.2|3447.5|3457.43|3448.73|3453.84|3445.14|39
1631044260000|2021-09-07 19:51:00|3456.22|3447.52|3454.37|3445.67|3456.47|3447.77|3454.37|3445.67|30
1631044270000|2021-09-07 19:51:10|3454.31|3445.61|3450.86|3442.16|3454.31|3445.61|3450.31|3441.61|34
1631044280000|2021-09-07 19:51:20|3450.82|3442.12|3453.16|3444.46|3454.57|3445.87|3450.27|3441.57|38
1631044290000|2021-09-07 19:51:30|3453.21|3444.51|3451.02|3442.32|3453.24|3444.54|3450.76|3442.06|36
1631044300000|2021-09-07 19:51:40|3450.76|3442.06|3449.48|3440.78|3451.61|3442.91|3448.38|3439.68|38
1631044310000|2021-09-07 19:51:50|3449.41|3440.71|3448.6|3439.9|3451.04|3442.34|3448.29|3439.59|40
1631044320000|2021-09-07 19:52:00|3449.63|3440.93|3448.59|3439.89|3449.63|3440.93|3448.29|3439.59|36
1631044330000|2021-09-07 19:52:10|3448.72|3440.02|3449.66|3440.96|3449.66|3440.96|3447.77|3439.07|36
1631044340000|2021-09-07 19:52:20|3449.63|3440.93|3450.87|3442.17|3450.9|3442.2|3448.28|3439.58|35
1631044350000|2021-09-07 19:52:30|3451.01|3442.31|3446.66|3437.96|3451.01|3442.31|3446.07|3437.37|39
1631044360000|2021-09-07 19:52:40|3446.72|3438.02|3446.99|3438.29|3447.58|3438.88|3446.18|3437.48|38
1631044370000|2021-09-07 19:52:50|3446.69|3437.99|3444.6|3435.9|3447.07|3438.37|3444.06|3435.36|34
1631044380000|2021-09-07 19:53:00|3444.59|3435.89|3442.68|3433.98|3444.96|3436.26|3442.68|3433.98|34
1631044390000|2021-09-07 19:53:10|3442.81|3434.11|3440.37|3431.67|3442.81|3434.11|3440.35|3431.65|38
1631044400000|2021-09-07 19:53:20|3440.36|3431.66|3439.88|3431.18|3442.05|3433.35|3439.88|3431.18|38
1631044410000|2021-09-07 19:53:30|3439.75|3431.05|3440.96|3432.26|3441.11|3432.41|3439.58|3430.88|33
1631044420000|2021-09-07 19:53:40|3440.9|3432.2|3439.66|3430.96|3440.9|3432.2|3438.43|3429.73|31
1631044430000|2021-09-07 19:53:50|3438.86|3430.16|3438.62|3429.92|3439.82|3431.12|3438.11|3429.41|36
1631044440000|2021-09-07 19:54:00|3437.72|3429.02|3439.23|3430.53|3439.36|3430.66|3436.96|3428.26|38
1631044450000|2021-09-07 19:54:10|3439.05|3430.35|3436.3|3427.6|3439.07|3430.37|3436.25|3427.55|37
1631044460000|2021-09-07 19:54:20|3436.18|3427.48|3435.34|3426.64|3437.06|3428.36|3435.09|3426.39|38
1631044470000|2021-09-07 19:54:30|3435.3|3426.6|3434.41|3425.71|3436.13|3427.43|3433.74|3425.04|40
1631044480000|2021-09-07 19:54:40|3434.72|3426.02|3436.72|3428.02|3436.72|3428.02|3434.37|3425.67|24
1631044490000|2021-09-07 19:54:50|3436.91|3428.21|3434.95|3426.25|3437.61|3428.91|3434.95|3426.25|28
1631044500000|2021-09-07 19:55:00|3436.21|3427.51|3434.59|3425.89|3436.64|3427.94|3434.39|3425.69|33
1631044510000|2021-09-07 19:55:10|3434.6|3425.9|3433.23|3424.53|3434.6|3425.9|3432.91|3424.21|36
1631044520000|2021-09-07 19:55:20|3433.01|3424.31|3433.74|3425.04|3434.51|3425.81|3432.96|3424.26|39
1631044530000|2021-09-07 19:55:30|3433.47|3424.77|3432.97|3424.27|3434.79|3426.09|3432.51|3423.81|36
1631044540000|2021-09-07 19:55:40|3432.94|3424.24|3434.22|3425.52|3434.23|3425.53|3432.42|3423.72|34
1631044550000|2021-09-07 19:55:50|3433.84|3425.14|3436.6|3427.9|3437.82|3429.12|3433.77|3425.07|37
1631044560000|2021-09-07 19:56:00|3436.49|3427.79|3440.79|3432.09|3440.91|3432.21|3436.31|3427.61|38
1631044570000|2021-09-07 19:56:10|3440.92|3432.22|3438.16|3429.46|3442.74|3434.04|3438.16|3429.46|40
1631044580000|2021-09-07 19:56:20|3438.27|3429.57|3439.27|3430.57|3441.7|3433|3438.27|3429.57|39
1631044590000|2021-09-07 19:56:30|3439.12|3430.42|3439.13|3430.43|3441.67|3432.97|3437.86|3429.16|36
1631044600000|2021-09-07 19:56:40|3439.24|3430.54|3441.78|3433.08|3441.78|3433.08|3438.99|3430.29|40
1631044610000|2021-09-07 19:56:50|3441.77|3433.07|3440.5|3431.8|3442.51|3433.81|3440.25|3431.55|38
1631044620000|2021-09-07 19:57:00|3440.71|3432.01|3436.89|3428.19|3440.78|3432.08|3436.49|3427.79|39
1631044630000|2021-09-07 19:57:10|3436.84|3428.14|3433.82|3425.12|3437.18|3428.48|3433.82|3425.12|34
1631044640000|2021-09-07 19:57:20|3433.72|3425.02|3432.76|3424.06|3434.25|3425.55|3431.25|3422.55|38
1631044650000|2021-09-07 19:57:30|3432.9|3424.2|3430.49|3421.79|3433.28|3424.58|3430.31|3421.61|36
1631044660000|2021-09-07 19:57:40|3430.56|3421.86|3432.15|3423.45|3433.97|3425.27|3429.72|3421.02|39
1631044670000|2021-09-07 19:57:50|3432.17|3423.47|3432.02|3423.32|3434.22|3425.52|3431.75|3423.05|39
1631044680000|2021-09-07 19:58:00|3432.08|3423.38|3428.43|3419.73|3432.97|3424.27|3428.43|3419.73|35
1631044690000|2021-09-07 19:58:10|3427.93|3419.23|3423.79|3415.09|3428.49|3419.79|3420.79|3412.09|39
1631044700000|2021-09-07 19:58:20|3423.46|3414.76|3415.13|3406.43|3423.54|3414.84|3409.26|3400.56|40
1631044710000|2021-09-07 19:58:30|3416.1|3407.4|3414.4|3405.7|3416.25|3407.55|3410.67|3401.97|36
1631044720000|2021-09-07 19:58:40|3414|3405.3|3417.78|3409.08|3418.53|3409.83|3413.45|3404.75|39
1631044730000|2021-09-07 19:58:50|3416.57|3407.87|3418.16|3409.46|3419.46|3410.76|3415.41|3406.71|40
1631044740000|2021-09-07 19:59:00|3417.52|3408.82|3413.12|3404.42|3418.59|3409.89|3413.12|3404.42|37
1631044750000|2021-09-07 19:59:10|3413.36|3404.66|3417.12|3408.42|3417.74|3409.04|3413.36|3404.66|39
1631044760000|2021-09-07 19:59:20|3417.65|3408.95|3419.08|3410.38|3419.17|3410.47|3415.53|3406.83|39
1631044770000|2021-09-07 19:59:30|3419|3410.3|3413.72|3405.02|3419.01|3410.31|3413.72|3405.02|40
1631044780000|2021-09-07 19:59:40|3413.41|3404.71|3415.13|3406.43|3415.57|3406.87|3412.22|3403.52|39
1631044790000|2021-09-07 19:59:50|3414.58|3405.88|3417.18|3408.48|3417.62|3408.92|3414.06|3405.36|39
1631044800000|2021-09-07 20:00:00|3416.8|3408.1|3412.84|3404.14|3417.35|3408.65|3412.82|3404.12|38
1631044810000|2021-09-07 20:00:10|3412.83|3404.13|3414.46|3405.76|3414.46|3405.76|3409.64|3400.94|39
1631044820000|2021-09-07 20:00:20|3413.89|3405.19|3415.43|3406.73|3415.84|3407.14|3413.54|3404.84|36
1631044830000|2021-09-07 20:00:30|3415.81|3407.11|3418.97|3410.27|3419.41|3410.71|3415.42|3406.72|36
1631044840000|2021-09-07 20:00:40|3418.72|3410.02|3424.09|3415.39|3424.09|3415.39|3418.72|3410.02|39
1631044850000|2021-09-07 20:00:50|3423.45|3414.75|3425.15|3416.45|3427.88|3419.18|3423.35|3414.65|40
1631044860000|2021-09-07 20:01:00|3424.71|3416.01|3429.05|3420.35|3429.31|3420.61|3424.71|3416.01|39
1631044870000|2021-09-07 20:01:10|3428.38|3419.68|3426.9|3418.2|3429.75|3421.05|3425.59|3416.89|37
1631044880000|2021-09-07 20:01:20|3427.15|3418.45|3432.25|3423.55|3432.26|3423.56|3426.15|3417.45|39
1631044890000|2021-09-07 20:01:30|3432.29|3423.59|3435.31|3426.61|3435.67|3426.97|3432.29|3423.59|40
1631044900000|2021-09-07 20:01:40|3435.36|3426.66|3432.41|3423.71|3435.39|3426.69|3431.63|3422.93|38
1631044910000|2021-09-07 20:01:50|3432.48|3423.78|3432.72|3424.02|3434.43|3425.73|3432.47|3423.77|35
1631044920000|2021-09-07 20:02:00|3433.28|3424.58|3433.66|3424.96|3434.11|3425.41|3432.54|3423.84|35
1631044930000|2021-09-07 20:02:10|3434.11|3425.41|3434.52|3425.82|3434.52|3425.82|3433.46|3424.76|33
1631044940000|2021-09-07 20:02:20|3434.78|3426.08|3437.45|3428.75|3438.03|3429.33|3434.27|3425.57|31
1631044950000|2021-09-07 20:02:30|3437.47|3428.77|3437.34|3428.64|3438.15|3429.45|3436.87|3428.17|35
1631044960000|2021-09-07 20:02:40|3436.92|3428.22|3437.6|3428.9|3439.05|3430.35|3436.92|3428.22|38
1631044970000|2021-09-07 20:02:50|3437.45|3428.75|3437.96|3429.26|3439.13|3430.43|3437.45|3428.75|36
1631044980000|2021-09-07 20:03:00|3437.9|3429.2|3436.55|3427.85|3438.32|3429.62|3433.92|3425.22|39
1631044990000|2021-09-07 20:03:10|3436.67|3427.97|3437.42|3428.72|3437.96|3429.26|3436.66|3427.96|34
1631045000000|2021-09-07 20:03:20|3437.64|3428.94|3439.1|3430.4|3439.21|3430.51|3435.96|3427.26|39
1631045010000|2021-09-07 20:03:30|3438.88|3430.18|3438.04|3429.34|3439.06|3430.36|3437.49|3428.79|36
1631045020000|2021-09-07 20:03:40|3437.93|3429.23|3441.07|3432.37|3442.76|3434.06|3437.71|3429.01|38
1631045030000|2021-09-07 20:03:50|3441.13|3432.43|3441.58|3432.88|3443.64|3434.94|3439.62|3430.92|39
1631045040000|2021-09-07 20:04:00|3441.16|3432.46|3441.65|3432.95|3444|3435.3|3441.02|3432.32|32
1631045050000|2021-09-07 20:04:10|3442.44|3433.74|3443.79|3435.09|3443.8|3435.1|3441.2|3432.5|26
1631045060000|2021-09-07 20:04:20|3442.49|3433.79|3443.91|3435.21|3445|3436.3|3441.83|3433.13|30
1631045070000|2021-09-07 20:04:30|3444.76|3436.06|3444.51|3435.81|3445.25|3436.55|3443.63|3434.93|27
1631045080000|2021-09-07 20:04:40|3445.08|3436.38|3445.85|3437.15|3446.13|3437.43|3444.32|3435.62|26
1631045090000|2021-09-07 20:04:50|3445.97|3437.27|3444.93|3436.23|3445.98|3437.28|3444.88|3436.18|21
1631045100000|2021-09-07 20:05:00|3444.96|3436.26|3442.51|3433.81|3445.73|3437.03|3442.5|3433.8|28
1631045110000|2021-09-07 20:05:10|3442.64|3433.94|3438.4|3429.7|3442.65|3433.95|3437.93|3429.23|40
1631045120000|2021-09-07 20:05:20|3438.55|3429.85|3442.16|3433.46|3442.16|3433.46|3437.35|3428.65|36
1631045130000|2021-09-07 20:05:30|3442.02|3433.32|3439.96|3431.26|3442.44|3433.74|3439.66|3430.96|38
1631045140000|2021-09-07 20:05:40|3439.55|3430.85|3440.91|3432.21|3441.9|3433.2|3438.59|3429.89|39
1631045150000|2021-09-07 20:05:50|3440.89|3432.19|3435.78|3427.08|3440.99|3432.29|3435.77|3427.07|39
1631045160000|2021-09-07 20:06:00|3435.63|3426.93|3432.91|3424.21|3435.74|3427.04|3431.95|3423.25|36
1631045170000|2021-09-07 20:06:10|3433.5|3424.8|3432.87|3424.17|3433.73|3425.03|3431.28|3422.58|33
1631045180000|2021-09-07 20:06:20|3432.91|3424.21|3432.09|3423.39|3432.91|3424.21|3431.15|3422.45|36
1631045190000|2021-09-07 20:06:30|3432.15|3423.45|3428.9|3420.2|3433.69|3424.99|3428.06|3419.36|40
1631045200000|2021-09-07 20:06:40|3429.11|3420.41|3424.8|3416.1|3429.47|3420.77|3424.4|3415.7|40
1631045210000|2021-09-07 20:06:50|3424.83|3416.13|3425.63|3416.93|3425.68|3416.98|3424.83|3416.13|36
1631045220000|2021-09-07 20:07:00|3425.46|3416.76|3427.28|3418.58|3429.66|3420.96|3425.46|3416.76|37
1631045230000|2021-09-07 20:07:10|3427.01|3418.31|3424.69|3415.99|3427.15|3418.45|3424.69|3415.99|37
1631045240000|2021-09-07 20:07:20|3424.76|3416.06|3421.3|3412.6|3424.93|3416.23|3421.27|3412.57|39
1631045250000|2021-09-07 20:07:30|3421.29|3412.59|3422.11|3413.41|3423.23|3414.53|3421.29|3412.59|39
1631045260000|2021-09-07 20:07:40|3421.27|3412.57|3421.73|3413.03|3421.73|3413.03|3418.65|3409.95|39
1631045270000|2021-09-07 20:07:50|3421.8|3413.1|3421.85|3413.15|3422.64|3413.94|3418.92|3410.22|38
1631045280000|2021-09-07 20:08:00|3422.38|3413.68|3422.2|3413.5|3423.01|3414.31|3420.88|3412.18|36
1631045290000|2021-09-07 20:08:10|3421.41|3412.71|3418.05|3409.35|3422.54|3413.84|3418.05|3409.35|37
1631045300000|2021-09-07 20:08:20|3417.96|3409.26|3419.32|3410.62|3419.39|3410.69|3416.72|3408.02|35
1631045310000|2021-09-07 20:08:30|3419.23|3410.53|3417.08|3408.38|3419.93|3411.23|3416.59|3407.89|39
1631045320000|2021-09-07 20:08:40|3416.99|3408.29|3415.73|3407.03|3418.63|3409.93|3415.73|3407.03|40
1631045330000|2021-09-07 20:08:50|3415.66|3406.96|3418.97|3410.27|3419.96|3411.26|3415.66|3406.96|39
1631045340000|2021-09-07 20:09:00|3419.03|3410.33|3421.47|3412.77|3422.4|3413.7|3418.99|3410.29|39
1631045350000|2021-09-07 20:09:10|3421.86|3413.16|3425.14|3416.44|3425.14|3416.44|3420.23|3411.53|40
1631045360000|2021-09-07 20:09:20|3424.8|3416.1|3422.09|3413.39|3425.18|3416.48|3422.09|3413.39|36
1631045370000|2021-09-07 20:09:30|3421.97|3413.27|3419.83|3411.13|3422.21|3413.51|3419.23|3410.53|37
1631045380000|2021-09-07 20:09:40|3419.94|3411.24|3421.09|3412.39|3421.33|3412.63|3419.48|3410.78|39
1631045390000|2021-09-07 20:09:50|3421.59|3412.89|3420.93|3412.23|3422.28|3413.58|3418.73|3410.03|39
1631045400000|2021-09-07 20:10:00|3421.42|3412.72|3424.66|3415.96|3425.29|3416.59|3421.42|3412.72|37
1631045410000|2021-09-07 20:10:10|3424.69|3415.99|3425.71|3417.01|3426.7|3418|3424.66|3415.96|37
1631045420000|2021-09-07 20:10:20|3425.72|3417.02|3427.16|3418.46|3427.17|3418.47|3425.47|3416.77|38
1631045430000|2021-09-07 20:10:30|3427.17|3418.47|3423.66|3414.96|3427.22|3418.52|3423.61|3414.91|37
1631045440000|2021-09-07 20:10:40|3423.33|3414.63|3424.57|3415.87|3425.4|3416.7|3422.91|3414.21|37
1631045450000|2021-09-07 20:10:50|3424.22|3415.52|3419.11|3410.41|3424.43|3415.73|3419.11|3410.41|39
1631045460000|2021-09-07 20:11:00|3419.1|3410.4|3415.94|3407.24|3419.12|3410.42|3414.75|3406.05|37
1631045470000|2021-09-07 20:11:10|3415.7|3407|3420.03|3411.33|3420.48|3411.78|3415.34|3406.64|39
1631045480000|2021-09-07 20:11:20|3420.06|3411.36|3423.84|3415.14|3424.11|3415.41|3419.91|3411.21|38
1631045490000|2021-09-07 20:11:30|3423.87|3415.17|3420.27|3411.57|3424.9|3416.2|3419.68|3410.98|39
1631045500000|2021-09-07 20:11:40|3420.72|3412.02|3420.46|3411.76|3420.72|3412.02|3418.26|3409.56|36
1631045510000|2021-09-07 20:11:50|3420.49|3411.79|3421.68|3412.98|3421.68|3412.98|3419.57|3410.87|31
1631045520000|2021-09-07 20:12:00|3421.65|3412.95|3421.38|3412.68|3422.4|3413.7|3421|3412.3|34
1631045530000|2021-09-07 20:12:10|3421.07|3412.37|3417.14|3408.44|3421.07|3412.37|3417.14|3408.44|37
1631045540000|2021-09-07 20:12:20|3417.11|3408.41|3419.41|3410.71|3419.95|3411.25|3417.11|3408.41|37
1631045550000|2021-09-07 20:12:30|3419.54|3410.84|3420.83|3412.13|3421.28|3412.58|3419.54|3410.84|34
1631045560000|2021-09-07 20:12:40|3420.8|3412.1|3426.91|3418.21|3426.91|3418.21|3420.65|3411.95|35
1631045570000|2021-09-07 20:12:50|3427.14|3418.44|3426.9|3418.2|3429.68|3420.98|3426.28|3417.58|40
1631045580000|2021-09-07 20:13:00|3426.92|3418.22|3427.69|3418.99|3429.17|3420.47|3426.35|3417.65|37
1631045590000|2021-09-07 20:13:10|3427.7|3419|3427.21|3418.51|3428.33|3419.63|3426.51|3417.81|37
1631045600000|2021-09-07 20:13:20|3428.37|3419.67|3432.89|3424.19|3432.9|3424.2|3428.37|3419.67|40
1631045610000|2021-09-07 20:13:30|3432.92|3424.22|3432.36|3423.66|3434|3425.3|3432.01|3423.31|37
1631045620000|2021-09-07 20:13:40|3432.41|3423.71|3432.32|3423.62|3434.15|3425.45|3431.04|3422.34|22
1631045630000|2021-09-07 20:13:50|3432.33|3423.63|3434.46|3425.76|3434.69|3425.99|3431.31|3422.61|32
1631045640000|2021-09-07 20:14:00|3434.45|3425.75|3433.48|3424.78|3434.65|3425.95|3432.54|3423.84|34
1631045650000|2021-09-07 20:14:10|3433.45|3424.75|3435.05|3426.35|3435.05|3426.35|3432.74|3424.04|26
1631045660000|2021-09-07 20:14:20|3433.88|3425.18|3435.98|3427.28|3436.78|3428.08|3433.81|3425.11|35
1631045670000|2021-09-07 20:14:30|3436.33|3427.63|3436.6|3427.9|3437.44|3428.74|3435.19|3426.49|29
1631045680000|2021-09-07 20:14:40|3436.93|3428.23|3436.38|3427.68|3436.93|3428.23|3434.35|3425.65|39
1631045690000|2021-09-07 20:14:50|3436.18|3427.48|3435.54|3426.84|3436.32|3427.62|3434.73|3426.03|34
1631045700000|2021-09-07 20:15:00|3434.21|3425.51|3429.23|3420.53|3434.21|3425.51|3428.84|3420.14|39
1631045710000|2021-09-07 20:15:10|3428.99|3420.29|3422.56|3413.86|3428.99|3420.29|3421.23|3412.53|39
1631045720000|2021-09-07 20:15:20|3423.34|3414.64|3419.05|3410.35|3423.77|3415.07|3418.69|3409.99|38
1631045730000|2021-09-07 20:15:30|3418.97|3410.27|3418.91|3410.21|3420.9|3412.2|3417.72|3409.02|38
1631045740000|2021-09-07 20:15:40|3418.84|3410.14|3418.9|3410.2|3419.17|3410.47|3416.59|3407.89|40
1631045750000|2021-09-07 20:15:50|3419.24|3410.54|3421.66|3412.96|3421.66|3412.96|3415.58|3406.88|37
1631045760000|2021-09-07 20:16:00|3421.2|3412.5|3417.96|3409.26|3421.2|3412.5|3415.16|3406.46|38
1631045770000|2021-09-07 20:16:10|3419.42|3410.72|3417|3408.3|3419.69|3410.99|3414.52|3405.82|33
1631045780000|2021-09-07 20:16:20|3417.56|3408.86|3417.24|3408.54|3418.97|3410.27|3416.55|3407.85|35
1631045790000|2021-09-07 20:16:30|3417.15|3408.45|3417.13|3408.43|3419.21|3410.51|3416.87|3408.17|32
1631045800000|2021-09-07 20:16:40|3416.99|3408.29|3415.72|3407.02|3417.47|3408.77|3415.54|3406.84|33
1631045810000|2021-09-07 20:16:50|3415.7|3407|3415.9|3407.2|3417.06|3408.36|3415.48|3406.78|23
1631045820000|2021-09-07 20:17:00|3416.09|3407.39|3425.02|3416.32|3425.02|3416.32|3416.09|3407.39|35
1631045830000|2021-09-07 20:17:10|3425.24|3416.54|3428.67|3419.97|3428.67|3419.97|3424.34|3415.64|37
1631045840000|2021-09-07 20:17:20|3429.12|3420.42|3441.97|3433.27|3441.97|3433.27|3429.12|3420.42|39
1631045850000|2021-09-07 20:17:30|3442.37|3433.67|3442.58|3433.88|3444.87|3436.17|3442.22|3433.52|40
1631045860000|2021-09-07 20:17:40|3443.21|3434.51|3446.29|3437.59|3446.51|3437.81|3442.32|3433.62|38
1631045870000|2021-09-07 20:17:50|3446.33|3437.63|3448.8|3440.1|3448.8|3440.1|3444.11|3435.41|38
1631045880000|2021-09-07 20:18:00|3448.76|3440.06|3447.54|3438.84|3449.74|3441.04|3446.54|3437.84|40
1631045890000|2021-09-07 20:18:10|3448.11|3439.41|3453.75|3445.05|3454.23|3445.53|3448.11|3439.41|37
1631045900000|2021-09-07 20:18:20|3453.74|3445.04|3453.79|3445.09|3453.82|3445.12|3451.18|3442.48|40
1631045910000|2021-09-07 20:18:30|3453.71|3445.01|3451.45|3442.75|3453.71|3445.01|3451.25|3442.55|40
1631045920000|2021-09-07 20:18:40|3451.46|3442.76|3448.14|3439.44|3452.98|3444.28|3448.14|3439.44|39
1631045930000|2021-09-07 20:18:50|3448.08|3439.38|3449.61|3440.91|3450.49|3441.79|3447.09|3438.39|40
1631045940000|2021-09-07 20:19:00|3450.11|3441.41|3450.64|3441.94|3454.69|3445.99|3449.08|3440.38|36
1631045950000|2021-09-07 20:19:10|3450.89|3442.19|3453.47|3444.77|3453.47|3444.77|3449.3|3440.6|37
1631045960000|2021-09-07 20:19:20|3453.67|3444.97|3450.67|3441.97|3454.08|3445.38|3449.9|3441.2|36
1631045970000|2021-09-07 20:19:30|3450.49|3441.79|3454.01|3445.31|3454.06|3445.36|3450.37|3441.67|37
1631045980000|2021-09-07 20:19:40|3454.33|3445.63|3453.98|3445.28|3454.42|3445.72|3453.66|3444.96|30
1631045990000|2021-09-07 20:19:50|3453.99|3445.29|3457.22|3448.52|3457.64|3448.94|3453.99|3445.29|34
1631046000000|2021-09-07 20:20:00|3457.28|3448.58|3454.33|3445.63|3457.33|3448.63|3454.33|3445.63|40
1631046010000|2021-09-07 20:20:10|3454.3|3445.6|3452.56|3443.86|3454.44|3445.74|3452.47|3443.77|35
1631046020000|2021-09-07 20:20:20|3453.14|3444.44|3454.37|3445.67|3457.03|3448.33|3451.88|3443.18|39
1631046030000|2021-09-07 20:20:30|3454.16|3445.46|3457.88|3449.18|3457.88|3449.18|3454.16|3445.46|39
1631046040000|2021-09-07 20:20:40|3457.75|3449.05|3457.36|3448.66|3458.64|3449.94|3456.02|3447.32|39
1631046050000|2021-09-07 20:20:50|3457.38|3448.68|3455.19|3446.49|3458.49|3449.79|3454.43|3445.73|37
1631046060000|2021-09-07 20:21:00|3455.47|3446.77|3454.1|3445.4|3456.33|3447.63|3453.93|3445.23|40
1631046070000|2021-09-07 20:21:10|3453.73|3445.03|3454.12|3445.42|3455.38|3446.68|3453.54|3444.84|37
1631046080000|2021-09-07 20:21:20|3455.16|3446.46|3452.15|3443.45|3455.28|3446.58|3451.85|3443.15|39
1631046090000|2021-09-07 20:21:30|3452.14|3443.44|3451.87|3443.17|3454.28|3445.58|3451.61|3442.91|38
1631046100000|2021-09-07 20:21:40|3451.86|3443.16|3449.71|3441.01|3452.55|3443.85|3449.71|3441.01|35
1631046110000|2021-09-07 20:21:50|3449.72|3441.02|3450.96|3442.26|3451.01|3442.31|3448.86|3440.16|35
1631046120000|2021-09-07 20:22:00|3451.94|3443.24|3453.4|3444.7|3453.46|3444.76|3451.06|3442.36|29
1631046130000|2021-09-07 20:22:10|3453.39|3444.69|3453.8|3445.1|3453.8|3445.1|3453.09|3444.39|27
1631046140000|2021-09-07 20:22:20|3454.06|3445.36|3454.36|3445.66|3454.64|3445.94|3453.96|3445.26|29
1631046150000|2021-09-07 20:22:30|3454.13|3445.43|3456.85|3448.15|3457.5|3448.8|3454.13|3445.43|38
1631046160000|2021-09-07 20:22:40|3457.14|3448.44|3457.53|3448.83|3458.4|3449.7|3457.1|3448.4|37
1631046170000|2021-09-07 20:22:50|3457.42|3448.72|3457.34|3448.64|3457.42|3448.72|3454.96|3446.26|38
1631046180000|2021-09-07 20:23:00|3457.35|3448.65|3459.29|3450.59|3459.29|3450.59|3456.8|3448.1|37
1631046190000|2021-09-07 20:23:10|3459.47|3450.77|3461.48|3452.78|3462.42|3453.72|3458.78|3450.08|38
1631046200000|2021-09-07 20:23:20|3461.34|3452.64|3457.18|3448.48|3461.34|3452.64|3456.12|3447.42|39
1631046210000|2021-09-07 20:23:30|3457.02|3448.32|3457.12|3448.42|3457.18|3448.48|3456.61|3447.91|31
1631046220000|2021-09-07 20:23:40|3456.51|3447.81|3454.24|3445.54|3456.51|3447.81|3454.24|3445.54|39
1631046230000|2021-09-07 20:23:50|3454.15|3445.45|3450.86|3442.16|3454.23|3445.53|3449.78|3441.08|36
1631046240000|2021-09-07 20:24:00|3450.54|3441.84|3449.43|3440.73|3450.9|3442.2|3447.7|3439|37
1631046250000|2021-09-07 20:24:10|3449.47|3440.77|3450.55|3441.85|3451.64|3442.94|3448.77|3440.07|39
1631046260000|2021-09-07 20:24:20|3450.9|3442.2|3452.64|3443.94|3453.59|3444.89|3450.78|3442.08|38
1631046270000|2021-09-07 20:24:30|3452.77|3444.07|3454.69|3445.99|3455.05|3446.35|3452.41|3443.71|39
1631046280000|2021-09-07 20:24:40|3454.7|3446|3454.24|3445.54|3455.96|3447.26|3453.77|3445.07|38
1631046290000|2021-09-07 20:24:50|3454.49|3445.79|3456.65|3447.95|3456.9|3448.2|3454.49|3445.79|35
1631046300000|2021-09-07 20:25:00|3456.44|3447.74|3455.42|3446.72|3456.67|3447.97|3455.24|3446.54|37
1631046310000|2021-09-07 20:25:10|3455.23|3446.53|3455.6|3446.9|3455.6|3446.9|3452.73|3444.03|37
1631046320000|2021-09-07 20:25:20|3455.59|3446.89|3454.01|3445.31|3455.88|3447.18|3453.87|3445.17|33
1631046330000|2021-09-07 20:25:30|3454.02|3445.32|3454.5|3445.8|3454.5|3445.8|3452.8|3444.1|35
1631046340000|2021-09-07 20:25:40|3454.72|3446.02|3455.61|3446.91|3456.02|3447.32|3454.72|3446.02|21
1631046350000|2021-09-07 20:25:50|3455.64|3446.94|3454.11|3445.41|3455.64|3446.94|3454.11|3445.41|33
1631046360000|2021-09-07 20:26:00|3453.71|3445.01|3449.96|3441.26|3453.71|3445.01|3449.96|3441.26|35
1631046370000|2021-09-07 20:26:10|3449.86|3441.16|3449.04|3440.34|3451.09|3442.39|3449.04|3440.34|36
1631046380000|2021-09-07 20:26:20|3448.98|3440.28|3449.52|3440.82|3449.63|3440.93|3448.29|3439.59|31
1631046390000|2021-09-07 20:26:30|3449.55|3440.85|3451.64|3442.94|3451.64|3442.94|3448.76|3440.06|36
1631046400000|2021-09-07 20:26:40|3451.5|3442.8|3449.87|3441.17|3451.91|3443.21|3449.28|3440.58|35
1631046410000|2021-09-07 20:26:50|3449.85|3441.15|3449.84|3441.14|3450.49|3441.79|3449.64|3440.94|24
1631046420000|2021-09-07 20:27:00|3449.82|3441.12|3450.33|3441.63|3450.98|3442.28|3449.43|3440.73|27
1631046430000|2021-09-07 20:27:10|3450.7|3442|3450.47|3441.77|3451.37|3442.67|3450.33|3441.63|19
1631046440000|2021-09-07 20:27:20|3450.49|3441.79|3448.88|3440.18|3450.49|3441.79|3448.65|3439.95|39
1631046450000|2021-09-07 20:27:30|3448.67|3439.97|3445.38|3436.68|3448.73|3440.03|3443.98|3435.28|37
1631046460000|2021-09-07 20:27:40|3445.55|3436.85|3447.9|3439.2|3448.24|3439.54|3445.4|3436.7|37
1631046470000|2021-09-07 20:27:50|3448.55|3439.85|3445.85|3437.15|3449.19|3440.49|3445.41|3436.71|38
1631046480000|2021-09-07 20:28:00|3445.9|3437.2|3444.47|3435.77|3447.09|3438.39|3444.41|3435.71|37
1631046490000|2021-09-07 20:28:10|3444.55|3435.85|3444.44|3435.74|3446.05|3437.35|3444.36|3435.66|29
1631046500000|2021-09-07 20:28:20|3444.45|3435.75|3443.53|3434.83|3446.97|3438.27|3443.53|3434.83|34
1631046510000|2021-09-07 20:28:30|3443.54|3434.84|3442.01|3433.31|3444.14|3435.44|3442.01|3433.31|33
1631046520000|2021-09-07 20:28:40|3442.29|3433.59|3445.41|3436.71|3445.46|3436.76|3442.17|3433.47|37
1631046530000|2021-09-07 20:28:50|3445.44|3436.74|3446.91|3438.21|3446.91|3438.21|3444.27|3435.57|35
1631046540000|2021-09-07 20:29:00|3447.09|3438.39|3447.68|3438.98|3448.47|3439.77|3446.97|3438.27|29
1631046550000|2021-09-07 20:29:10|3447.61|3438.91|3448.02|3439.32|3450.05|3441.35|3447.29|3438.59|33
1631046560000|2021-09-07 20:29:20|3448.08|3439.38|3442.32|3433.62|3448.08|3439.38|3442.32|3433.62|36
1631046570000|2021-09-07 20:29:30|3442.3|3433.6|3436.35|3427.65|3443.21|3434.51|3436.35|3427.65|37
1631046580000|2021-09-07 20:29:40|3436.18|3427.48|3434.59|3425.89|3438.39|3429.69|3434.59|3425.89|40
1631046590000|2021-09-07 20:29:50|3434.57|3425.87|3436.15|3427.45|3436.15|3427.45|3433.18|3424.48|36
1631046600000|2021-09-07 20:30:00|3436.14|3427.44|3433.57|3424.87|3436.48|3427.78|3432.98|3424.28|40
1631046610000|2021-09-07 20:30:10|3433.03|3424.33|3431.04|3422.34|3433.1|3424.4|3428.89|3420.19|40
1631046620000|2021-09-07 20:30:20|3430.08|3421.38|3428.24|3419.54|3431|3422.3|3426.65|3417.95|39
1631046630000|2021-09-07 20:30:30|3428.19|3419.49|3427.25|3418.55|3428.41|3419.71|3426.33|3417.63|39
1631046640000|2021-09-07 20:30:40|3428.98|3420.28|3426.33|3417.63|3430.09|3421.39|3426.33|3417.63|37
1631046650000|2021-09-07 20:30:50|3426.37|3417.67|3429.2|3420.5|3429.8|3421.1|3426.01|3417.31|39
1631046660000|2021-09-07 20:31:00|3429.9|3421.2|3431.54|3422.84|3432.27|3423.57|3429.53|3420.83|39
1631046670000|2021-09-07 20:31:10|3431.55|3422.85|3431.88|3423.18|3432.02|3423.32|3430.75|3422.05|35
1631046680000|2021-09-07 20:31:20|3432.2|3423.5|3432.61|3423.91|3434.77|3426.07|3432.2|3423.5|36
1631046690000|2021-09-07 20:31:30|3432.3|3423.6|3431.99|3423.29|3432.36|3423.66|3429.53|3420.83|38
1631046700000|2021-09-07 20:31:40|3432|3423.3|3433.12|3424.42|3434.51|3425.81|3430.18|3421.48|36
1631046710000|2021-09-07 20:31:50|3435.05|3426.35|3433.74|3425.04|3435.38|3426.68|3432.52|3423.82|39
1631046720000|2021-09-07 20:32:00|3433.5|3424.8|3432.26|3423.56|3434.45|3425.75|3430.93|3422.23|37
1631046730000|2021-09-07 20:32:10|3431.05|3422.35|3428.96|3420.26|3432.21|3423.51|3427.56|3418.86|30
1631046740000|2021-09-07 20:32:20|3429.07|3420.37|3430.01|3421.31|3430.61|3421.91|3427.22|3418.52|37
1631046750000|2021-09-07 20:32:30|3430.06|3421.36|3422.99|3414.29|3430.27|3421.57|3420.42|3411.72|39
1631046760000|2021-09-07 20:32:40|3423.31|3414.61|3420.83|3412.13|3425.05|3416.35|3420.83|3412.13|40
1631046770000|2021-09-07 20:32:50|3420.58|3411.88|3419.68|3410.98|3421.77|3413.07|3418.97|3410.27|38
1631046780000|2021-09-07 20:33:00|3420.89|3412.19|3422.65|3413.95|3423.64|3414.94|3420.88|3412.18|38
1631046790000|2021-09-07 20:33:10|3422.53|3413.83|3423.4|3414.7|3423.43|3414.73|3420.57|3411.87|40
1631046800000|2021-09-07 20:33:20|3423.48|3414.78|3421.59|3412.89|3423.63|3414.93|3421.24|3412.54|35
1631046810000|2021-09-07 20:33:30|3421.09|3412.39|3423.7|3415|3424.11|3415.41|3420.8|3412.1|39
1631046820000|2021-09-07 20:33:40|3423.66|3414.96|3423.68|3414.98|3426.34|3417.64|3422.23|3413.53|39
1631046830000|2021-09-07 20:33:50|3423.63|3414.93|3420.99|3412.29|3423.74|3415.04|3420.48|3411.78|34
1631046840000|2021-09-07 20:34:00|3420.98|3412.28|3419.67|3410.97|3421.73|3413.03|3418.86|3410.16|39
1631046850000|2021-09-07 20:34:10|3420.25|3411.55|3417.4|3408.7|3420.92|3412.22|3417.4|3408.7|40
1631046860000|2021-09-07 20:34:20|3417.25|3408.55|3420.33|3411.63|3420.33|3411.63|3416.66|3407.96|37
1631046870000|2021-09-07 20:34:30|3420.66|3411.96|3422.97|3414.27|3423.6|3414.9|3420.27|3411.57|39
1631046880000|2021-09-07 20:34:40|3423|3414.3|3425.23|3416.53|3426.63|3417.93|3423|3414.3|35
1631046890000|2021-09-07 20:34:50|3425.24|3416.54|3423.75|3415.05|3425.24|3416.54|3422.92|3414.22|31
1631046900000|2021-09-07 20:35:00|3423.74|3415.04|3423.01|3414.31|3423.74|3415.04|3420.41|3411.71|35
1631046910000|2021-09-07 20:35:10|3423.17|3414.47|3421.07|3412.37|3423.73|3415.03|3421.07|3412.37|36
1631046920000|2021-09-07 20:35:20|3421.3|3412.6|3421.57|3412.87|3423.64|3414.94|3421.3|3412.6|40
1631046930000|2021-09-07 20:35:30|3421.5|3412.8|3419.61|3410.91|3421.53|3412.83|3418.77|3410.07|34
1631046940000|2021-09-07 20:35:40|3419.8|3411.1|3417.7|3409|3420.86|3412.16|3416.92|3408.22|38
1631046950000|2021-09-07 20:35:50|3417.64|3408.94|3419.84|3411.14|3420.13|3411.43|3415.92|3407.22|35
1631046960000|2021-09-07 20:36:00|3419.44|3410.74|3419.77|3411.07|3419.93|3411.23|3416.78|3408.08|39
1631046970000|2021-09-07 20:36:10|3419.96|3411.26|3422.18|3413.48|3422.18|3413.48|3419.31|3410.61|39
1631046980000|2021-09-07 20:36:20|3422.24|3413.54|3423.48|3414.78|3425.56|3416.86|3421.57|3412.87|37
1631046990000|2021-09-07 20:36:30|3425.02|3416.32|3421.58|3412.88|3425.09|3416.39|3420.41|3411.71|36
1631047000000|2021-09-07 20:36:40|3421.49|3412.79|3418.19|3409.49|3421.49|3412.79|3418.19|3409.49|37
1631047010000|2021-09-07 20:36:50|3418.1|3409.4|3414.46|3405.76|3419.02|3410.32|3413.31|3404.61|38
1631047020000|2021-09-07 20:37:00|3414.6|3405.9|3408.44|3399.74|3414.8|3406.1|3406.91|3398.21|39
1631047030000|2021-09-07 20:37:10|3407.26|3398.56|3403.23|3394.53|3407.26|3398.56|3403|3394.3|39
1631047040000|2021-09-07 20:37:20|3403.97|3395.27|3405.67|3396.97|3406.23|3397.53|3402.68|3393.98|39
1631047050000|2021-09-07 20:37:30|3405.83|3397.13|3411.1|3402.4|3411.1|3402.4|3404.93|3396.23|40
1631047060000|2021-09-07 20:37:40|3410.68|3401.98|3414.27|3405.57|3414.62|3405.92|3410.68|3401.98|40
1631047070000|2021-09-07 20:37:50|3414.15|3405.45|3410.38|3401.68|3414.15|3405.45|3410.34|3401.64|38
1631047080000|2021-09-07 20:38:00|3410|3401.3|3408.3|3399.6|3411.01|3402.31|3408.02|3399.32|40
1631047090000|2021-09-07 20:38:10|3409.36|3400.66|3405.86|3397.16|3410.22|3401.52|3405.86|3397.16|37
1631047100000|2021-09-07 20:38:20|3405.74|3397.04|3404.42|3395.72|3405.92|3397.22|3403.02|3394.32|38
1631047110000|2021-09-07 20:38:30|3404.84|3396.14|3405.05|3396.35|3408.47|3399.77|3404.16|3395.46|39
1631047120000|2021-09-07 20:38:40|3405.64|3396.94|3407.16|3398.46|3407.16|3398.46|3403.1|3394.4|39
1631047130000|2021-09-07 20:38:50|3407.02|3398.32|3410.42|3401.72|3411.61|3402.91|3406.13|3397.43|36
1631047140000|2021-09-07 20:39:00|3410|3401.3|3408.72|3400.02|3410.2|3401.5|3405.59|3396.89|40
1631047150000|2021-09-07 20:39:10|3409.32|3400.62|3409.5|3400.8|3412.3|3403.6|3409.32|3400.62|36
1631047160000|2021-09-07 20:39:20|3410.87|3402.17|3408.31|3399.61|3410.87|3402.17|3405.91|3397.21|35
1631047170000|2021-09-07 20:39:30|3408.12|3399.42|3408.42|3399.72|3409.21|3400.51|3407.89|3399.19|33
1631047180000|2021-09-07 20:39:40|3408.6|3399.9|3402.22|3393.52|3408.6|3399.9|3402.22|3393.52|38
1631047190000|2021-09-07 20:39:50|3401.27|3392.57|3400.28|3391.58|3401.69|3392.99|3395.11|3386.41|39
1631047200000|2021-09-07 20:40:00|3400.26|3391.56|3400.03|3391.33|3400.69|3391.99|3396.63|3387.93|39
1631047210000|2021-09-07 20:40:10|3400.4|3391.7|3404.46|3395.76|3405.44|3396.74|3398.08|3389.38|40
1631047220000|2021-09-07 20:40:20|3404.67|3395.97|3408.99|3400.29|3410.52|3401.82|3403.47|3394.77|39
1631047230000|2021-09-07 20:40:30|3408.91|3400.21|3406.06|3397.36|3408.91|3400.21|3405.03|3396.33|39
1631047240000|2021-09-07 20:40:40|3406.18|3397.48|3400.55|3391.85|3406.55|3397.85|3399.85|3391.15|40
1631047250000|2021-09-07 20:40:50|3401.31|3392.61|3392.51|3383.81|3401.31|3392.61|3392.51|3383.81|37
1631047260000|2021-09-07 20:41:00|3393.84|3385.14|3393.86|3385.16|3397.18|3388.48|3393.19|3384.49|40
1631047270000|2021-09-07 20:41:10|3394.7|3386|3401.68|3392.98|3401.68|3392.98|3394.7|3386|39
1631047280000|2021-09-07 20:41:20|3400.87|3392.17|3401.36|3392.66|3403.05|3394.35|3398.35|3389.65|37
1631047290000|2021-09-07 20:41:30|3400.7|3392|3398.4|3389.7|3400.7|3392|3396.67|3387.97|39
1631047300000|2021-09-07 20:41:40|3398.44|3389.74|3401.05|3392.35|3402.01|3393.31|3397.82|3389.12|38
1631047310000|2021-09-07 20:41:50|3400.72|3392.02|3396.33|3387.63|3401.22|3392.52|3396.33|3387.63|39
1631047320000|2021-09-07 20:42:00|3396.7|3388|3394.96|3386.26|3397.14|3388.44|3394.96|3386.26|38
1631047330000|2021-09-07 20:42:10|3394.93|3386.23|3396.68|3387.98|3397.12|3388.42|3393.49|3384.79|37
1631047340000|2021-09-07 20:42:20|3396.82|3388.12|3396.13|3387.43|3397.12|3388.42|3395.43|3386.73|38
1631047350000|2021-09-07 20:42:30|3396.07|3387.37|3399.91|3391.21|3402.11|3393.41|3396.07|3387.37|40
1631047360000|2021-09-07 20:42:40|3400.66|3391.96|3394.03|3385.33|3400.66|3391.96|3394.03|3385.33|40
1631047370000|2021-09-07 20:42:50|3393.61|3384.91|3393.02|3384.32|3394.81|3386.11|3391.54|3382.84|37
1631047380000|2021-09-07 20:43:00|3391.92|3383.22|3388.39|3379.69|3392.97|3384.27|3387.95|3379.25|39
1631047390000|2021-09-07 20:43:10|3387.65|3378.95|3388.25|3379.55|3389.81|3381.11|3383.87|3375.17|38
1631047400000|2021-09-07 20:43:20|3388.05|3379.35|3388.41|3379.71|3392.01|3383.31|3387.1|3378.4|37
1631047410000|2021-09-07 20:43:30|3389.18|3380.48|3393.19|3384.49|3394.83|3386.13|3389.17|3380.47|39
1631047420000|2021-09-07 20:43:40|3393.21|3384.51|3390.87|3382.17|3394.47|3385.77|3389.94|3381.24|38
1631047430000|2021-09-07 20:43:50|3390.12|3381.42|3383.34|3374.64|3390.89|3382.19|3383.29|3374.59|40
1631047440000|2021-09-07 20:44:00|3382.51|3373.81|3380.89|3372.19|3383.87|3375.17|3378.17|3369.47|40
1631047450000|2021-09-07 20:44:10|3380.96|3372.26|3377.69|3368.99|3382.96|3374.26|3377.63|3368.93|39
1631047460000|2021-09-07 20:44:20|3376.62|3367.92|3377.32|3368.62|3379.05|3370.35|3374.92|3366.22|40
1631047470000|2021-09-07 20:44:30|3377.26|3368.56|3376.45|3367.75|3378.85|3370.15|3375.5|3366.8|40
1631047480000|2021-09-07 20:44:40|3376.5|3367.8|3378.64|3369.94|3379.88|3371.18|3375.07|3366.37|39
1631047490000|2021-09-07 20:44:50|3379.27|3370.57|3378.33|3369.63|3379.95|3371.25|3377.62|3368.92|39
1631047500000|2021-09-07 20:45:00|3379.3|3370.6|3375.64|3366.94|3379.3|3370.6|3375.55|3366.85|39
1631047510000|2021-09-07 20:45:10|3375.42|3366.72|3376.34|3367.64|3377.01|3368.31|3373.82|3365.12|40
1631047520000|2021-09-07 20:45:20|3376.57|3367.87|3375.74|3367.04|3378.8|3370.1|3375.14|3366.44|39
1631047530000|2021-09-07 20:45:30|3376.6|3367.9|3374.72|3366.02|3377.08|3368.38|3374.58|3365.88|40
1631047540000|2021-09-07 20:45:40|3375.32|3366.62|3372.62|3363.92|3375.37|3366.67|3371.66|3362.96|39
1631047550000|2021-09-07 20:45:50|3372.89|3364.19|3374.52|3365.82|3375.9|3367.2|3372.12|3363.42|38
1631047560000|2021-09-07 20:46:00|3374|3365.3|3378.32|3369.62|3378.54|3369.84|3372.85|3364.15|38
1631047570000|2021-09-07 20:46:10|3378.76|3370.06|3378.87|3370.17|3380.34|3371.64|3378.22|3369.52|38
1631047580000|2021-09-07 20:46:20|3378.93|3370.23|3373.23|3364.53|3379.67|3370.97|3373.23|3364.53|38
1631047590000|2021-09-07 20:46:30|3374.23|3365.53|3372.96|3364.26|3375.35|3366.65|3372.86|3364.16|34
1631047600000|2021-09-07 20:46:40|3373.07|3364.37|3372.35|3363.65|3375.3|3366.6|3372.35|3363.65|27
1631047610000|2021-09-07 20:46:50|3372.42|3363.72|3372.06|3363.36|3373.96|3365.26|3372.06|3363.36|22
1631047620000|2021-09-07 20:47:00|3371.96|3363.26|3374.05|3365.35|3374.21|3365.51|3371.84|3363.14|28
1631047630000|2021-09-07 20:47:10|3374.03|3365.33|3372.96|3364.26|3376.01|3367.31|3372.96|3364.26|35
1631047640000|2021-09-07 20:47:20|3372.52|3363.82|3372.89|3364.19|3373.44|3364.74|3371.99|3363.29|28
1631047650000|2021-09-07 20:47:30|3372.85|3364.15|3373.19|3364.49|3373.73|3365.03|3372.59|3363.89|34
1631047660000|2021-09-07 20:47:40|3373.67|3364.97|3373.39|3364.69|3374.5|3365.8|3372.2|3363.5|39
1631047670000|2021-09-07 20:47:50|3373.36|3364.66|3372.98|3364.28|3373.81|3365.11|3371.77|3363.07|36
1631047680000|2021-09-07 20:48:00|3372.99|3364.29|3372.63|3363.93|3373.51|3364.81|3370.95|3362.25|39
1631047690000|2021-09-07 20:48:10|3372.66|3363.96|3371.06|3362.36|3373.23|3364.53|3371.06|3362.36|37
1631047700000|2021-09-07 20:48:20|3370.59|3361.89|3371.78|3363.08|3371.78|3363.08|3368.76|3360.06|39
1631047710000|2021-09-07 20:48:30|3372.02|3363.32|3368.93|3360.23|3372.71|3364.01|3367.99|3359.29|40
1631047720000|2021-09-07 20:48:40|3369.08|3360.38|3370.31|3361.61|3371.42|3362.72|3369|3360.3|36
1631047730000|2021-09-07 20:48:50|3370.05|3361.35|3368.82|3360.12|3370.05|3361.35|3367.8|3359.1|34
1631047740000|2021-09-07 20:49:00|3368.76|3360.06|3370.05|3361.35|3370.05|3361.35|3367.98|3359.28|33
1631047750000|2021-09-07 20:49:10|3369.07|3360.37|3373.45|3364.75|3373.9|3365.2|3369.07|3360.37|38
1631047760000|2021-09-07 20:49:20|3373.62|3364.92|3372.79|3364.09|3374.05|3365.35|3372.79|3364.09|38
1631047770000|2021-09-07 20:49:30|3372.82|3364.12|3376.16|3367.46|3376.34|3367.64|3372.82|3364.12|39
1631047780000|2021-09-07 20:49:40|3376.19|3367.49|3374.44|3365.74|3378.04|3369.34|3374.44|3365.74|36
1631047790000|2021-09-07 20:49:50|3374.46|3365.76|3377.33|3368.63|3377.63|3368.93|3373.96|3365.26|37
1631047800000|2021-09-07 20:50:00|3377.24|3368.54|3379.1|3370.4|3379.81|3371.11|3376.81|3368.11|39
1631047810000|2021-09-07 20:50:10|3378.81|3370.11|3395.09|3386.39|3396.32|3387.62|3378.81|3370.11|40
1631047820000|2021-09-07 20:50:20|3394.67|3385.97|3394.02|3385.32|3396.07|3387.37|3391.59|3382.89|39
1631047830000|2021-09-07 20:50:30|3395.16|3386.46|3395.07|3386.37|3397.05|3388.35|3394.62|3385.92|39
1631047840000|2021-09-07 20:50:40|3395.22|3386.52|3392.41|3383.71|3396.4|3387.7|3392.4|3383.7|39
1631047850000|2021-09-07 20:50:50|3392.52|3383.82|3386.58|3377.88|3392.52|3383.82|3385.2|3376.5|39
1631047860000|2021-09-07 20:51:00|3386.43|3377.73|3390.3|3381.6|3390.3|3381.6|3385.65|3376.95|38
1631047870000|2021-09-07 20:51:10|3390.66|3381.96|3390.61|3381.91|3390.87|3382.17|3388.7|3380|39
1631047880000|2021-09-07 20:51:20|3390.69|3381.99|3393.23|3384.53|3393.34|3384.64|3390.69|3381.99|38
1631047890000|2021-09-07 20:51:30|3393.27|3384.57|3393.83|3385.13|3394.36|3385.66|3392.82|3384.12|37
1631047900000|2021-09-07 20:51:40|3394.17|3385.47|3394.89|3386.19|3395.61|3386.91|3392.96|3384.26|37
1631047910000|2021-09-07 20:51:50|3395.09|3386.39|3390.94|3382.24|3395.09|3386.39|3390.94|3382.24|39
1631047920000|2021-09-07 20:52:00|3392.4|3383.7|3390.58|3381.88|3392.4|3383.7|3390.39|3381.69|40
1631047930000|2021-09-07 20:52:10|3390.49|3381.79|3396.8|3388.1|3397.86|3389.16|3390.49|3381.79|39
1631047940000|2021-09-07 20:52:20|3398|3389.3|3401.2|3392.5|3401.86|3393.16|3397.29|3388.59|40
1631047950000|2021-09-07 20:52:30|3402.05|3393.35|3402.77|3394.07|3403.7|3395|3401.15|3392.45|39
1631047960000|2021-09-07 20:52:40|3403.24|3394.54|3404.14|3395.44|3404.62|3395.92|3400.69|3391.99|39
1631047970000|2021-09-07 20:52:50|3403.91|3395.21|3418.69|3409.99|3419.58|3410.88|3403.21|3394.51|39
1631047980000|2021-09-07 20:53:00|3418.39|3409.69|3419.89|3411.19|3420.94|3412.24|3413.16|3404.46|40
1631047990000|2021-09-07 20:53:10|3419.87|3411.17|3416.24|3407.54|3419.93|3411.23|3415.06|3406.36|40
1631048000000|2021-09-07 20:53:20|3416.07|3407.37|3415.99|3407.29|3416.79|3408.09|3414.46|3405.76|38
1631048010000|2021-09-07 20:53:30|3415.57|3406.87|3415.61|3406.91|3416.01|3407.31|3414.76|3406.06|37
1631048020000|2021-09-07 20:53:40|3415.54|3406.84|3414.94|3406.24|3415.61|3406.91|3414.2|3405.5|39
1631048030000|2021-09-07 20:53:50|3414.61|3405.91|3421.54|3412.84|3422.31|3413.61|3414.42|3405.72|36
1631048040000|2021-09-07 20:54:00|3421.81|3413.11|3422.18|3413.48|3423.75|3415.05|3420.85|3412.15|40
1631048050000|2021-09-07 20:54:10|3421.59|3412.89|3416.95|3408.25|3421.59|3412.89|3415.78|3407.08|39
1631048060000|2021-09-07 20:54:20|3416.69|3407.99|3417.92|3409.22|3419.38|3410.68|3416.58|3407.88|39
1631048070000|2021-09-07 20:54:30|3417.27|3408.57|3419.48|3410.78|3419.48|3410.78|3415.16|3406.46|39
1631048080000|2021-09-07 20:54:40|3419.29|3410.59|3418.29|3409.59|3420.56|3411.86|3417.82|3409.12|36
1631048090000|2021-09-07 20:54:50|3417.93|3409.23|3417.14|3408.44|3418.55|3409.85|3416.26|3407.56|40
1631048100000|2021-09-07 20:55:00|3417.1|3408.4|3414.92|3406.22|3417.1|3408.4|3414.92|3406.22|35
1631048110000|2021-09-07 20:55:10|3414.16|3405.46|3411.33|3402.63|3414.49|3405.79|3410.49|3401.79|32
1631048120000|2021-09-07 20:55:20|3411.4|3402.7|3409.76|3401.06|3411.4|3402.7|3408.95|3400.25|31
1631048130000|2021-09-07 20:55:30|3410.15|3401.45|3408.85|3400.15|3410.45|3401.75|3408.53|3399.83|34
1631048140000|2021-09-07 20:55:40|3408.9|3400.2|3404.75|3396.05|3408.99|3400.29|3402.46|3393.76|35
1631048150000|2021-09-07 20:55:50|3405.05|3396.35|3406.1|3397.4|3406.29|3397.59|3402.1|3393.4|38
1631048160000|2021-09-07 20:56:00|3405.91|3397.21|3404.81|3396.11|3407.62|3398.92|3403.17|3394.47|39
1631048170000|2021-09-07 20:56:10|3404.98|3396.28|3403.03|3394.33|3405.04|3396.34|3402.33|3393.63|40
1631048180000|2021-09-07 20:56:20|3403.52|3394.82|3403.69|3394.99|3403.69|3394.99|3401.09|3392.39|39
1631048190000|2021-09-07 20:56:30|3403.94|3395.24|3406.31|3397.61|3406.66|3397.96|3403.02|3394.32|36
1631048200000|2021-09-07 20:56:40|3407.11|3398.41|3411.44|3402.74|3411.44|3402.74|3406.64|3397.94|38
1631048210000|2021-09-07 20:56:50|3411.43|3402.73|3416.94|3408.24|3416.98|3408.28|3411.34|3402.64|35
1631048220000|2021-09-07 20:57:00|3416.77|3408.07|3419.65|3410.95|3419.65|3410.95|3414.69|3405.99|37
1631048230000|2021-09-07 20:57:10|3419.73|3411.03|3418.67|3409.97|3419.75|3411.05|3416.77|3408.07|37
1631048240000|2021-09-07 20:57:20|3418.63|3409.93|3418.64|3409.94|3419.32|3410.62|3418.55|3409.85|29
1631048250000|2021-09-07 20:57:30|3418.42|3409.72|3419.19|3410.49|3419.37|3410.67|3418.33|3409.63|24
1631048260000|2021-09-07 20:57:40|3419.3|3410.6|3420.92|3412.22|3422.59|3413.89|3419.13|3410.43|38
1631048270000|2021-09-07 20:57:50|3421.5|3412.8|3420.43|3411.73|3421.64|3412.94|3418.41|3409.71|37
1631048280000|2021-09-07 20:58:00|3421.28|3412.58|3418.39|3409.69|3421.64|3412.94|3417.96|3409.26|38
1631048290000|2021-09-07 20:58:10|3419.18|3410.48|3416.87|3408.17|3421.98|3413.28|3416.87|3408.17|39
1631048300000|2021-09-07 20:58:20|3417.5|3408.8|3415.47|3406.77|3418.47|3409.77|3415.47|3406.77|38
1631048310000|2021-09-07 20:58:30|3415.29|3406.59|3415.42|3406.72|3417.39|3408.69|3414.86|3406.16|39
1631048320000|2021-09-07 20:58:40|3414.74|3406.04|3413.82|3405.12|3415.84|3407.14|3412.42|3403.72|39
1631048330000|2021-09-07 20:58:50|3413.75|3405.05|3414.17|3405.47|3415.6|3406.9|3413.66|3404.96|36
1631048340000|2021-09-07 20:59:00|3413.36|3404.66|3413.2|3404.5|3413.69|3404.99|3411.68|3402.98|38
1631048350000|2021-09-07 20:59:10|3413.23|3404.53|3413.72|3405.02|3413.72|3405.02|3411.01|3402.31|40
1631048360000|2021-09-07 20:59:20|3413.43|3404.73|3414|3405.3|3414.01|3405.31|3412.71|3404.01|36
1631048370000|2021-09-07 20:59:30|3413.99|3405.29|3419.67|3410.97|3419.81|3411.11|3413.99|3405.29|40
1631048380000|2021-09-07 20:59:40|3419.4|3410.7|3422.08|3413.38|3422.08|3413.38|3419.13|3410.43|37
1631048390000|2021-09-07 20:59:50|3421.98|3413.28|3419.3|3410.6|3421.98|3413.28|3418.91|3410.21|30
1631048400000|2021-09-07 21:00:00|3419.21|3410.51|3423.14|3414.44|3423.33|3414.63|3419.08|3410.38|39
1631048410000|2021-09-07 21:00:10|3423.22|3414.52|3426.15|3417.45|3426.58|3417.88|3422.25|3413.55|39
1631048420000|2021-09-07 21:00:20|3426.26|3417.56|3425.56|3416.86|3426.45|3417.75|3424.61|3415.91|38
1631048430000|2021-09-07 21:00:30|3425.61|3416.91|3427.73|3419.03|3427.73|3419.03|3425.6|3416.9|33
1631048440000|2021-09-07 21:00:40|3427.72|3419.02|3427.71|3419.01|3428.72|3420.02|3427.31|3418.61|36
1631048450000|2021-09-07 21:00:50|3427.79|3419.09|3429.26|3420.56|3429.26|3420.56|3427.45|3418.75|38
1631048460000|2021-09-07 21:01:00|3429.48|3420.78|3429.05|3420.35|3429.7|3421|3428.15|3419.45|39
1631048470000|2021-09-07 21:01:10|3429.36|3420.66|3426.86|3418.16|3429.36|3420.66|3426.86|3418.16|35
1631048480000|2021-09-07 21:01:20|3426.78|3418.08|3426.15|3417.45|3426.78|3418.08|3424.98|3416.28|40
1631048490000|2021-09-07 21:01:30|3425.8|3417.1|3422.66|3413.96|3425.8|3417.1|3422.66|3413.96|40
1631048500000|2021-09-07 21:01:40|3422.61|3413.91|3426.72|3418.02|3426.72|3418.02|3422.5|3413.8|39
1631048510000|2021-09-07 21:01:50|3426.65|3417.95|3427.71|3419.01|3427.82|3419.12|3426.65|3417.95|35
1631048520000|2021-09-07 21:02:00|3427.66|3418.96|3428.09|3419.39|3428.33|3419.63|3426.37|3417.67|37
1631048530000|2021-09-07 21:02:10|3427.89|3419.19|3426.67|3417.97|3427.9|3419.2|3426.67|3417.97|38
1631048540000|2021-09-07 21:02:20|3426.71|3418.01|3424.93|3416.23|3426.82|3418.12|3424.8|3416.1|31
1631048550000|2021-09-07 21:02:30|3424.87|3416.17|3425.16|3416.46|3425.22|3416.52|3424.56|3415.86|31
1631048560000|2021-09-07 21:02:40|3424.97|3416.27|3424.8|3416.1|3425.33|3416.63|3423.64|3414.94|35
1631048570000|2021-09-07 21:02:50|3424.75|3416.05|3426.48|3417.78|3426.53|3417.83|3424.62|3415.92|35
1631048580000|2021-09-07 21:03:00|3427.06|3418.36|3429.91|3421.21|3430.35|3421.65|3426.72|3418.02|39
1631048590000|2021-09-07 21:03:10|3429.82|3421.12|3429.91|3421.21|3430.19|3421.49|3428.23|3419.53|36
1631048600000|2021-09-07 21:03:20|3429.96|3421.26|3429.31|3420.61|3430.39|3421.69|3429.13|3420.43|34
1631048610000|2021-09-07 21:03:30|3429.56|3420.86|3426.94|3418.24|3429.56|3420.86|3426.94|3418.24|37
1631048620000|2021-09-07 21:03:40|3426.89|3418.19|3427.03|3418.33|3427.43|3418.73|3426.45|3417.75|37
1631048630000|2021-09-07 21:03:50|3427.08|3418.38|3427.56|3418.86|3427.56|3418.86|3426.22|3417.52|35
1631048640000|2021-09-07 21:04:00|3427.74|3419.04|3428.12|3419.42|3428.16|3419.46|3427.09|3418.39|36
1631048650000|2021-09-07 21:04:10|3428.11|3419.41|3428.1|3419.4|3428.53|3419.83|3427.8|3419.1|32
1631048660000|2021-09-07 21:04:20|3427.8|3419.1|3429.32|3420.62|3429.33|3420.63|3427.79|3419.09|33
1631048670000|2021-09-07 21:04:30|3429.18|3420.48|3428.83|3420.13|3429.39|3420.69|3428|3419.3|35
1631048680000|2021-09-07 21:04:40|3428.87|3420.17|3426.94|3418.24|3429.09|3420.39|3426.87|3418.17|34
1631048690000|2021-09-07 21:04:50|3426.95|3418.25|3428.49|3419.79|3429.45|3420.75|3426.95|3418.25|35
1631048700000|2021-09-07 21:05:00|3428.62|3419.92|3428.04|3419.34|3428.64|3419.94|3427.59|3418.89|31
1631048710000|2021-09-07 21:05:10|3428.51|3419.81|3427.62|3418.92|3428.51|3419.81|3427.59|3418.89|27
1631048720000|2021-09-07 21:05:20|3427.84|3419.14|3425.88|3417.18|3427.84|3419.14|3425.82|3417.12|30
1631048730000|2021-09-07 21:05:30|3425.87|3417.17|3424.82|3416.12|3425.87|3417.17|3424.82|3416.12|27
1631048740000|2021-09-07 21:05:40|3424.79|3416.09|3424.78|3416.08|3426.09|3417.39|3424.69|3415.99|30
1631048750000|2021-09-07 21:05:50|3424.67|3415.97|3425.16|3416.46|3425.45|3416.75|3423.5|3414.8|33
1631048760000|2021-09-07 21:06:00|3425.17|3416.47|3426.08|3417.38|3427.66|3418.96|3425.17|3416.47|36
1631048770000|2021-09-07 21:06:10|3426.07|3417.37|3426.28|3417.58|3426.63|3417.93|3426.06|3417.36|32
1631048780000|2021-09-07 21:06:20|3426.22|3417.52|3423.28|3414.58|3426.33|3417.63|3423.28|3414.58|32
1631048790000|2021-09-07 21:06:30|3422.57|3413.87|3422.17|3413.47|3424.71|3416.01|3422.17|3413.47|38
1631048800000|2021-09-07 21:06:40|3421.95|3413.25|3420.4|3411.7|3423.01|3414.31|3420.4|3411.7|39
1631048810000|2021-09-07 21:06:50|3420.12|3411.42|3417.17|3408.47|3420.12|3411.42|3416.69|3407.99|37
1631048820000|2021-09-07 21:07:00|3416.97|3408.27|3416.29|3407.59|3417.69|3408.99|3416.01|3407.31|40
1631048830000|2021-09-07 21:07:10|3416.15|3407.45|3418.16|3409.46|3418.16|3409.46|3416.15|3407.45|39
1631048840000|2021-09-07 21:07:20|3417.51|3408.81|3414.77|3406.07|3419.45|3410.75|3414.77|3406.07|37
1631048850000|2021-09-07 21:07:30|3414.72|3406.02|3415.51|3406.81|3415.66|3406.96|3414.36|3405.66|26
1631048860000|2021-09-07 21:07:40|3415.49|3406.79|3415.12|3406.42|3415.49|3406.79|3414.11|3405.41|25
1631048870000|2021-09-07 21:07:50|3415.14|3406.44|3411.67|3402.97|3415.78|3407.08|3411.67|3402.97|39
1631048880000|2021-09-07 21:08:00|3411.8|3403.1|3410.54|3401.84|3411.89|3403.19|3409.76|3401.06|38
1631048890000|2021-09-07 21:08:10|3409.92|3401.22|3411.29|3402.59|3411.85|3403.15|3409.92|3401.22|40
1631048900000|2021-09-07 21:08:20|3411.4|3402.7|3410.99|3402.29|3411.59|3402.89|3410.44|3401.74|39
1631048910000|2021-09-07 21:08:30|3411.45|3402.75|3410.93|3402.23|3411.59|3402.89|3410.58|3401.88|35
1631048920000|2021-09-07 21:08:40|3411.07|3402.37|3409.88|3401.18|3411.34|3402.64|3409.88|3401.18|36
1631048930000|2021-09-07 21:08:50|3409.87|3401.17|3413.46|3404.76|3413.64|3404.94|3409.83|3401.13|33
1631048940000|2021-09-07 21:09:00|3413.44|3404.74|3412.08|3403.38|3413.44|3404.74|3410.43|3401.73|37
1631048950000|2021-09-07 21:09:10|3411.98|3403.28|3410.5|3401.8|3411.98|3403.28|3410.5|3401.8|31
1631048960000|2021-09-07 21:09:20|3410.82|3402.12|3410.93|3402.23|3411.67|3402.97|3410.58|3401.88|34
1631048970000|2021-09-07 21:09:30|3410.82|3402.12|3409.03|3400.33|3412.69|3403.99|3408.76|3400.06|35
1631048980000|2021-09-07 21:09:40|3408.95|3400.25|3407.83|3399.13|3409.27|3400.57|3407.79|3399.09|34
1631048990000|2021-09-07 21:09:50|3407.84|3399.14|3409.88|3401.18|3410.11|3401.41|3407.26|3398.56|34
1631049000000|2021-09-07 21:10:00|3409.96|3401.26|3406.6|3397.9|3410.06|3401.36|3406.6|3397.9|37
1631049010000|2021-09-07 21:10:10|3406.31|3397.61|3406.14|3397.44|3408.06|3399.36|3406.11|3397.41|37
1631049020000|2021-09-07 21:10:20|3406.19|3397.49|3406.1|3397.4|3406.61|3397.91|3404.06|3395.36|36
1631049030000|2021-09-07 21:10:30|3406.09|3397.39|3405.15|3396.45|3406.57|3397.87|3404.47|3395.77|38
1631049040000|2021-09-07 21:10:40|3405.19|3396.49|3405.42|3396.72|3406.18|3397.48|3405.19|3396.49|27
1631049050000|2021-09-07 21:10:50|3405.06|3396.36|3403.69|3394.99|3405.78|3397.08|3403.3|3394.6|36
1631049060000|2021-09-07 21:11:00|3403.7|3395|3405.89|3397.19|3405.89|3397.19|3402.73|3394.03|32
1631049070000|2021-09-07 21:11:10|3405.41|3396.71|3402.9|3394.2|3405.76|3397.06|3401.82|3393.12|36
1631049080000|2021-09-07 21:11:20|3402.41|3393.71|3403.15|3394.45|3404.59|3395.89|3402.41|3393.71|38
1631049090000|2021-09-07 21:11:30|3403.71|3395.01|3405.9|3397.2|3406.93|3398.23|3403.71|3395.01|36
1631049100000|2021-09-07 21:11:40|3406.47|3397.77|3409.62|3400.92|3412.04|3403.34|3405.88|3397.18|39
1631049110000|2021-09-07 21:11:50|3409.93|3401.23|3410.98|3402.28|3411.96|3403.26|3409.54|3400.84|33
1631049120000|2021-09-07 21:12:00|3410.92|3402.22|3417.35|3408.65|3417.35|3408.65|3410.92|3402.22|40
1631049130000|2021-09-07 21:12:10|3417.18|3408.48|3417.33|3408.63|3419.09|3410.39|3415.9|3407.2|36
1631049140000|2021-09-07 21:12:20|3417.35|3408.65|3412.14|3403.44|3418|3409.3|3412.14|3403.44|34
1631049150000|2021-09-07 21:12:30|3412.27|3403.57|3414.36|3405.66|3414.8|3406.1|3412.23|3403.53|33
1631049160000|2021-09-07 21:12:40|3414.35|3405.65|3412.3|3403.6|3414.56|3405.86|3412.23|3403.53|36
1631049170000|2021-09-07 21:12:50|3412.28|3403.58|3412.55|3403.85|3413.02|3404.32|3412.03|3403.33|30
1631049180000|2021-09-07 21:13:00|3413.02|3404.32|3412.59|3403.89|3413.02|3404.32|3412.46|3403.76|30
1631049190000|2021-09-07 21:13:10|3412.6|3403.9|3412.56|3403.86|3412.91|3404.21|3412.56|3403.86|13
1631049200000|2021-09-07 21:13:20|3412.57|3403.87|3411.43|3402.73|3413.19|3404.49|3410.52|3401.82|27
1631049210000|2021-09-07 21:13:30|3411.42|3402.72|3409.63|3400.93|3411.5|3402.8|3409.44|3400.74|35
1631049220000|2021-09-07 21:13:40|3409.7|3401|3408.54|3399.84|3409.7|3401|3407.53|3398.83|34
1631049230000|2021-09-07 21:13:50|3408.71|3400.01|3406.37|3397.67|3408.82|3400.12|3406.26|3397.56|34
1631049240000|2021-09-07 21:14:00|3406.14|3397.44|3405.96|3397.26|3406.83|3398.13|3405.79|3397.09|34
1631049250000|2021-09-07 21:14:10|3406.12|3397.42|3406.91|3398.21|3406.91|3398.21|3405.38|3396.68|36
1631049260000|2021-09-07 21:14:20|3406.9|3398.2|3406.28|3397.58|3406.9|3398.2|3405.68|3396.98|36
1631049270000|2021-09-07 21:14:30|3406.27|3397.57|3404.62|3395.92|3406.37|3397.67|3404.3|3395.6|24
1631049280000|2021-09-07 21:14:40|3404.61|3395.91|3404.27|3395.57|3405.14|3396.44|3404.18|3395.48|29
1631049290000|2021-09-07 21:14:50|3405.03|3396.33|3403.18|3394.48|3405.03|3396.33|3402.9|3394.2|38
1631049300000|2021-09-07 21:15:00|3403.16|3394.46|3404.19|3395.49|3404.19|3395.49|3401.78|3393.08|37
1631049310000|2021-09-07 21:15:10|3404.38|3395.68|3401.25|3392.55|3404.38|3395.68|3401.25|3392.55|38
1631049320000|2021-09-07 21:15:20|3401.34|3392.64|3399.75|3391.05|3401.34|3392.64|3399.55|3390.85|38
1631049330000|2021-09-07 21:15:30|3399.66|3390.96|3396.46|3387.76|3399.66|3390.96|3396.06|3387.36|38
1631049340000|2021-09-07 21:15:40|3396.06|3387.36|3395.01|3386.31|3396.98|3388.28|3395.01|3386.31|32
1631049350000|2021-09-07 21:15:50|3394.94|3386.24|3392.88|3384.18|3394.94|3386.24|3391.93|3383.23|35
1631049360000|2021-09-07 21:16:00|3392.79|3384.09|3394.42|3385.72|3394.48|3385.78|3392.79|3384.09|34
1631049370000|2021-09-07 21:16:10|3394|3385.3|3390.76|3382.06|3394|3385.3|3390.74|3382.04|31
1631049380000|2021-09-07 21:16:20|3390.63|3381.93|3388.99|3380.29|3390.63|3381.93|3388.59|3379.89|34
1631049390000|2021-09-07 21:16:30|3388.9|3380.2|3386.77|3378.07|3389.45|3380.75|3386.59|3377.89|31
1631049400000|2021-09-07 21:16:40|3386.82|3378.12|3384.17|3375.47|3387.07|3378.37|3383.25|3374.55|36
1631049410000|2021-09-07 21:16:50|3383.84|3375.14|3383.55|3374.85|3384.55|3375.85|3383.55|3374.85|38
1631049420000|2021-09-07 21:17:00|3384.43|3375.73|3384.26|3375.56|3386.68|3377.98|3382.98|3374.28|40
1631049430000|2021-09-07 21:17:10|3384.51|3375.81|3383.6|3374.9|3384.77|3376.07|3382.71|3374.01|35
1631049440000|2021-09-07 21:17:20|3383.61|3374.91|3385.84|3377.14|3386.88|3378.18|3383.61|3374.91|38
1631049450000|2021-09-07 21:17:30|3385.77|3377.07|3389.68|3380.98|3390.23|3381.53|3385.49|3376.79|38
1631049460000|2021-09-07 21:17:40|3389.88|3381.18|3391.62|3382.92|3391.89|3383.19|3389.88|3381.18|36
1631049470000|2021-09-07 21:17:50|3391.55|3382.85|3388.16|3379.46|3391.56|3382.86|3388.04|3379.34|36
1631049480000|2021-09-07 21:18:00|3387.92|3379.22|3390.73|3382.03|3390.73|3382.03|3387.92|3379.22|30
1631049490000|2021-09-07 21:18:10|3390.76|3382.06|3390.78|3382.08|3392.87|3384.17|3390.51|3381.81|39
1631049500000|2021-09-07 21:18:20|3390.3|3381.6|3387.71|3379.01|3390.3|3381.6|3387.71|3379.01|35
1631049510000|2021-09-07 21:18:30|3387.62|3378.92|3387.41|3378.71|3388.21|3379.51|3387.4|3378.7|33
1631049520000|2021-09-07 21:18:40|3387.4|3378.7|3381.3|3372.6|3387.4|3378.7|3381.3|3372.6|36
1631049530000|2021-09-07 21:18:50|3380.6|3371.9|3373.8|3365.1|3380.6|3371.9|3373.59|3364.89|39
1631049540000|2021-09-07 21:19:00|3373.25|3364.55|3372.11|3363.41|3373.61|3364.91|3372.01|3363.31|39
1631049550000|2021-09-07 21:19:10|3372.23|3363.53|3377.75|3369.05|3377.75|3369.05|3371.72|3363.02|38
1631049560000|2021-09-07 21:19:20|3377.7|3369|3379.5|3370.8|3379.64|3370.94|3376.78|3368.08|40
1631049570000|2021-09-07 21:19:30|3379.67|3370.97|3381.32|3372.62|3382.26|3373.56|3379.67|3370.97|37
1631049580000|2021-09-07 21:19:40|3381|3372.3|3374.34|3365.64|3381.42|3372.72|3374.34|3365.64|38
1631049590000|2021-09-07 21:19:50|3374.06|3365.36|3378.14|3369.44|3378.44|3369.74|3373.65|3364.95|39
1631049600000|2021-09-07 21:20:00|3377.51|3368.81|3380.79|3372.09|3380.79|3372.09|3377.17|3368.47|35
1631049610000|2021-09-07 21:20:10|3380.45|3371.75|3381.13|3372.43|3381.13|3372.43|3380.39|3371.69|23
1631049620000|2021-09-07 21:20:20|3381.15|3372.45|3381.87|3373.17|3383.85|3375.15|3381.1|3372.4|34
1631049630000|2021-09-07 21:20:30|3381.66|3372.96|3383.21|3374.51|3383.21|3374.51|3380.55|3371.85|34
1631049640000|2021-09-07 21:20:40|3383.4|3374.7|3385.54|3376.84|3386.08|3377.38|3383.23|3374.53|31
1631049650000|2021-09-07 21:20:50|3385.55|3376.85|3385.23|3376.53|3385.55|3376.85|3384.4|3375.7|35
1631049660000|2021-09-07 21:21:00|3385.24|3376.54|3383.48|3374.78|3385.41|3376.71|3381.73|3373.03|39
1631049670000|2021-09-07 21:21:10|3383.14|3374.44|3384.88|3376.18|3385.28|3376.58|3382.94|3374.24|39
1631049680000|2021-09-07 21:21:20|3384.35|3375.65|3384.06|3375.36|3385.67|3376.97|3383.76|3375.06|38
1631049690000|2021-09-07 21:21:30|3383.69|3374.99|3378.77|3370.07|3383.7|3375|3378.35|3369.65|40
1631049700000|2021-09-07 21:21:40|3378.29|3369.59|3373.52|3364.82|3378.29|3369.59|3373.32|3364.62|40
1631049710000|2021-09-07 21:21:50|3373.74|3365.04|3373.05|3364.35|3374.48|3365.78|3373.05|3364.35|36
1631049720000|2021-09-07 21:22:00|3372.61|3363.91|3372.44|3363.74|3373.35|3364.65|3372.17|3363.47|37
1631049730000|2021-09-07 21:22:10|3372.56|3363.86|3374.14|3365.44|3374.14|3365.44|3371.81|3363.11|40
1631049740000|2021-09-07 21:22:20|3374.16|3365.46|3373.87|3365.17|3375.45|3366.75|3373.52|3364.82|40
1631049750000|2021-09-07 21:22:30|3373.61|3364.91|3373.79|3365.09|3373.81|3365.11|3371.04|3362.34|35
1631049760000|2021-09-07 21:22:40|3373.14|3364.44|3374.28|3365.58|3374.53|3365.83|3371.85|3363.15|38
1631049770000|2021-09-07 21:22:50|3374.1|3365.4|3372.06|3363.36|3374.43|3365.73|3371.97|3363.27|35
1631049780000|2021-09-07 21:23:00|3371.92|3363.22|3372.49|3363.79|3374.87|3366.17|3371.92|3363.22|37
1631049790000|2021-09-07 21:23:10|3372.3|3363.6|3371.52|3362.82|3372.3|3363.6|3370.31|3361.61|38
1631049800000|2021-09-07 21:23:20|3371.21|3362.51|3371|3362.3|3372.29|3363.59|3370.66|3361.96|40
1631049810000|2021-09-07 21:23:30|3370.8|3362.1|3371.08|3362.38|3371.62|3362.92|3370.7|3362|36
1631049820000|2021-09-07 21:23:40|3371.03|3362.33|3366.66|3357.96|3371.03|3362.33|3365.44|3356.74|38
1631049830000|2021-09-07 21:23:50|3366.73|3358.03|3364.22|3355.52|3367.14|3358.44|3364.01|3355.31|39
1631049840000|2021-09-07 21:24:00|3364.06|3355.36|3364.98|3356.28|3368.69|3359.99|3364.02|3355.32|40
1631049850000|2021-09-07 21:24:10|3364.83|3356.13|3362.25|3353.55|3365.07|3356.37|3361.86|3353.16|36
1631049860000|2021-09-07 21:24:20|3362.32|3353.62|3357.94|3349.24|3362.32|3353.62|3357.17|3348.47|38
1631049870000|2021-09-07 21:24:30|3357.63|3348.93|3358.52|3349.82|3361.08|3352.38|3357.63|3348.93|40
1631049880000|2021-09-07 21:24:40|3358.36|3349.66|3358.22|3349.52|3358.36|3349.66|3357.02|3348.32|37
1631049890000|2021-09-07 21:24:50|3358.41|3349.71|3356.97|3348.27|3360.63|3351.93|3356.89|3348.19|39
1631049900000|2021-09-07 21:25:00|3356.83|3348.13|3358.26|3349.56|3358.63|3349.93|3356.77|3348.07|39
1631049910000|2021-09-07 21:25:10|3358.3|3349.6|3356.46|3347.76|3358.64|3349.94|3356.36|3347.66|36
1631049920000|2021-09-07 21:25:20|3356.33|3347.63|3356.98|3348.28|3358.05|3349.35|3356.18|3347.48|37
1631049930000|2021-09-07 21:25:30|3356.88|3348.18|3354.79|3346.09|3357|3348.3|3351.77|3343.07|40
1631049940000|2021-09-07 21:25:40|3354.71|3346.01|3354.27|3345.57|3355.05|3346.35|3354.21|3345.51|35
1631049950000|2021-09-07 21:25:50|3354.32|3345.62|3353.53|3344.83|3354.46|3345.76|3352.79|3344.09|36
1631049960000|2021-09-07 21:26:00|3353.28|3344.58|3354.51|3345.81|3354.81|3346.11|3352.22|3343.52|38
1631049970000|2021-09-07 21:26:10|3354.5|3345.8|3353.57|3344.87|3357.29|3348.59|3353.57|3344.87|37
1631049980000|2021-09-07 21:26:20|3353.42|3344.72|3352.62|3343.92|3353.42|3344.72|3352.19|3343.49|34
1631049990000|2021-09-07 21:26:30|3352.67|3343.97|3351.94|3343.24|3352.83|3344.13|3351.84|3343.14|33
1631050000000|2021-09-07 21:26:40|3351.89|3343.19|3352.69|3343.99|3352.69|3343.99|3351.6|3342.9|32
1631050010000|2021-09-07 21:26:50|3352.68|3343.98|3337.17|3328.47|3352.68|3343.98|3337.17|3328.47|40
1631050020000|2021-09-07 21:27:00|3335.59|3326.89|3335.72|3327.02|3339.85|3331.15|3329.61|3320.91|39
1631050030000|2021-09-07 21:27:10|3335.6|3326.9|3335.29|3326.59|3337.24|3328.54|3330.23|3321.53|36
1631050040000|2021-09-07 21:27:20|3336|3327.3|3340.94|3332.24|3341.13|3332.43|3336|3327.3|39
1631050050000|2021-09-07 21:27:30|3340.88|3332.18|3343.89|3335.19|3346.07|3337.37|3340.88|3332.18|40
1631050060000|2021-09-07 21:27:40|3344.08|3335.38|3342.46|3333.76|3345.28|3336.58|3342.35|3333.65|38
1631050070000|2021-09-07 21:27:50|3342.53|3333.83|3347.17|3338.47|3347.55|3338.85|3342.53|3333.83|38
1631050080000|2021-09-07 21:28:00|3347.13|3338.43|3347.59|3338.89|3347.63|3338.93|3347.13|3338.43|28
1631050090000|2021-09-07 21:28:10|3347.72|3339.02|3347.45|3338.75|3347.79|3339.09|3346.85|3338.15|36
1631050100000|2021-09-07 21:28:20|3347.58|3338.88|3349.33|3340.63|3350.1|3341.4|3347.46|3338.76|33
1631050110000|2021-09-07 21:28:30|3349.32|3340.62|3350.69|3341.99|3350.95|3342.25|3349.32|3340.62|28
1631050120000|2021-09-07 21:28:40|3349.79|3341.09|3350.68|3341.98|3350.71|3342.01|3349.71|3341.01|29
1631050130000|2021-09-07 21:28:50|3350.78|3342.08|3351.14|3342.44|3351.4|3342.7|3350.58|3341.88|36
1631050140000|2021-09-07 21:29:00|3351.15|3342.45|3352|3343.3|3352.23|3343.53|3351.15|3342.45|37
1631050150000|2021-09-07 21:29:10|3352.05|3343.35|3352.16|3343.46|3352.25|3343.55|3351.91|3343.21|30
1631050160000|2021-09-07 21:29:20|3352.17|3343.47|3349.99|3341.29|3352.35|3343.65|3349.69|3340.99|37
1631050170000|2021-09-07 21:29:30|3350.09|3341.39|3349.02|3340.32|3350.09|3341.39|3348.31|3339.61|39
1631050180000|2021-09-07 21:29:40|3348.95|3340.25|3349.35|3340.65|3349.74|3341.04|3348.87|3340.17|30
1631050190000|2021-09-07 21:29:50|3349.34|3340.64|3350.04|3341.34|3350.21|3341.51|3349.13|3340.43|33
1631050200000|2021-09-07 21:30:00|3349.97|3341.27|3351.34|3342.64|3351.34|3342.64|3349.43|3340.73|32
1631050210000|2021-09-07 21:30:10|3351.1|3342.4|3353.03|3344.33|3353.54|3344.84|3351.1|3342.4|39
1631050220000|2021-09-07 21:30:20|3353.07|3344.37|3355.01|3346.31|3355.23|3346.53|3353.03|3344.33|36
1631050230000|2021-09-07 21:30:30|3354.85|3346.15|3356.43|3347.73|3356.91|3348.21|3354.44|3345.74|36
1631050240000|2021-09-07 21:30:40|3356.16|3347.46|3357.39|3348.69|3357.47|3348.77|3356.03|3347.33|38
1631050250000|2021-09-07 21:30:50|3357.14|3348.44|3358.89|3350.19|3359.81|3351.11|3357.14|3348.44|34
1631050260000|2021-09-07 21:31:00|3359.27|3350.57|3361.91|3353.21|3361.91|3353.21|3359.27|3350.57|32
1631050270000|2021-09-07 21:31:10|3361.93|3353.23|3360.46|3351.76|3362.14|3353.44|3360.27|3351.57|39
1631050280000|2021-09-07 21:31:20|3360.47|3351.77|3357.81|3349.11|3360.47|3351.77|3357.81|3349.11|36
1631050290000|2021-09-07 21:31:30|3357.75|3349.05|3355.77|3347.07|3357.97|3349.27|3355.65|3346.95|35
1631050300000|2021-09-07 21:31:40|3355.53|3346.83|3354.96|3346.26|3355.71|3347.01|3354.25|3345.55|37
1631050310000|2021-09-07 21:31:50|3354.88|3346.18|3355.3|3346.6|3356.13|3347.43|3354.88|3346.18|29
1631050320000|2021-09-07 21:32:00|3355.49|3346.79|3357.33|3348.63|3358.14|3349.44|3355.22|3346.52|34
1631050330000|2021-09-07 21:32:10|3356.88|3348.18|3359.59|3350.89|3359.65|3350.95|3356.55|3347.85|36
1631050340000|2021-09-07 21:32:20|3359.24|3350.54|3361.32|3352.62|3361.39|3352.69|3359.24|3350.54|38
1631050350000|2021-09-07 21:32:30|3361.34|3352.64|3362.01|3353.31|3362.2|3353.5|3361.15|3352.45|31
1631050360000|2021-09-07 21:32:40|3361.65|3352.95|3362.73|3354.03|3362.8|3354.1|3361.4|3352.7|33
1631050370000|2021-09-07 21:32:50|3362.3|3353.6|3362.67|3353.97|3363.1|3354.4|3362.29|3353.59|24
1631050380000|2021-09-07 21:33:00|3362.71|3354.01|3363.1|3354.4|3363.37|3354.67|3362.53|3353.83|33
1631050390000|2021-09-07 21:33:10|3363.16|3354.46|3362.56|3353.86|3363.29|3354.59|3362.46|3353.76|30
1631050400000|2021-09-07 21:33:20|3362.34|3353.64|3363.12|3354.42|3363.12|3354.42|3362|3353.3|24
1631050410000|2021-09-07 21:33:30|3363.02|3354.32|3362.86|3354.16|3363.72|3355.02|3362.4|3353.7|27
1631050420000|2021-09-07 21:33:40|3363.12|3354.42|3362.72|3354.02|3363.26|3354.56|3362.45|3353.75|23
1631050430000|2021-09-07 21:33:50|3362.74|3354.04|3363.89|3355.19|3364.07|3355.37|3362.68|3353.98|32
1631050440000|2021-09-07 21:34:00|3363.33|3354.63|3365.66|3356.96|3365.77|3357.07|3362.74|3354.04|37
1631050450000|2021-09-07 21:34:10|3365.7|3357|3366.8|3358.1|3367.9|3359.2|3365|3356.3|34
1631050460000|2021-09-07 21:34:20|3366.41|3357.71|3367.77|3359.07|3368.16|3359.46|3366.41|3357.71|35
1631050470000|2021-09-07 21:34:30|3367.78|3359.08|3368.23|3359.53|3368.55|3359.85|3367.55|3358.85|30
1631050480000|2021-09-07 21:34:40|3368.17|3359.47|3368.69|3359.99|3368.8|3360.1|3368.09|3359.39|30
1631050490000|2021-09-07 21:34:50|3368.9|3360.2|3368.53|3359.83|3368.9|3360.2|3368.18|3359.48|17
1631050500000|2021-09-07 21:35:00|3368.39|3359.69|3369.19|3360.49|3369.23|3360.53|3368|3359.3|32
1631050510000|2021-09-07 21:35:10|3369.22|3360.52|3370.73|3362.03|3370.74|3362.04|3369.22|3360.52|34
1631050520000|2021-09-07 21:35:20|3370.78|3362.08|3371.41|3362.71|3371.53|3362.83|3370.78|3362.08|26
1631050530000|2021-09-07 21:35:30|3371.5|3362.8|3372.29|3363.59|3372.81|3364.11|3371.44|3362.74|27
1631050540000|2021-09-07 21:35:40|3372.18|3363.48|3372.13|3363.43|3373.27|3364.57|3371.82|3363.12|33
1631050550000|2021-09-07 21:35:50|3372|3363.3|3372.01|3363.31|3372.6|3363.9|3371.54|3362.84|37
1631050560000|2021-09-07 21:36:00|3371.76|3363.06|3371.58|3362.88|3372.38|3363.68|3371.5|3362.8|36
1631050570000|2021-09-07 21:36:10|3371.79|3363.09|3371.75|3363.05|3372.46|3363.76|3371.5|3362.8|31
1631050580000|2021-09-07 21:36:20|3371.74|3363.04|3371.58|3362.88|3371.74|3363.04|3371.52|3362.82|24
1631050590000|2021-09-07 21:36:30|3371.59|3362.89|3371.93|3363.23|3371.94|3363.24|3371.5|3362.8|16
1631050600000|2021-09-07 21:36:40|3371.92|3363.22|3370.96|3362.26|3371.96|3363.26|3370.85|3362.15|33
1631050610000|2021-09-07 21:36:50|3370.95|3362.25|3369.63|3360.93|3370.95|3362.25|3369.63|3360.93|34
1631050620000|2021-09-07 21:37:00|3369.6|3360.9|3363.34|3354.64|3369.6|3360.9|3363.3|3354.6|39
1631050630000|2021-09-07 21:37:10|3363.36|3354.66|3360.79|3352.09|3363.36|3354.66|3360.51|3351.81|38
1631050640000|2021-09-07 21:37:20|3360.8|3352.1|3360.88|3352.18|3361.75|3353.05|3360.29|3351.59|37
1631050650000|2021-09-07 21:37:30|3360.89|3352.19|3359.78|3351.08|3361.36|3352.66|3359.76|3351.06|38
1631050660000|2021-09-07 21:37:40|3359.8|3351.1|3358.75|3350.05|3360.13|3351.43|3358.75|3350.05|37
1631050670000|2021-09-07 21:37:50|3358.73|3350.03|3358.81|3350.11|3359.36|3350.66|3358.18|3349.48|35
1631050680000|2021-09-07 21:38:00|3358.84|3350.14|3359.36|3350.66|3359.36|3350.66|3358.25|3349.55|34
1631050690000|2021-09-07 21:38:10|3359.56|3350.86|3359.8|3351.1|3359.8|3351.1|3358.84|3350.14|35
1631050700000|2021-09-07 21:38:20|3359.79|3351.09|3356.94|3348.24|3360.02|3351.32|3356.94|3348.24|34
1631050710000|2021-09-07 21:38:30|3356.5|3347.8|3354.58|3345.88|3356.5|3347.8|3354.45|3345.75|34
1631050720000|2021-09-07 21:38:40|3354.46|3345.76|3351.24|3342.54|3354.46|3345.76|3351.23|3342.53|36
1631050730000|2021-09-07 21:38:50|3351.33|3342.63|3348.57|3339.87|3351.34|3342.64|3348.2|3339.5|31
1631050740000|2021-09-07 21:39:00|3348.54|3339.84|3344.76|3336.06|3348.55|3339.85|3344.6|3335.9|28
1631050750000|2021-09-07 21:39:10|3344.9|3336.2|3344.56|3335.86|3344.9|3336.2|3344.56|3335.86|27
1631050760000|2021-09-07 21:39:20|3344.45|3335.75|3342.8|3334.1|3344.45|3335.75|3342.62|3333.92|33
1631050770000|2021-09-07 21:39:30|3342.81|3334.11|3343.39|3334.69|3343.84|3335.14|3342.74|3334.04|39
1631050780000|2021-09-07 21:39:40|3343.26|3334.56|3342.61|3333.91|3343.26|3334.56|3342.21|3333.51|37
1631050790000|2021-09-07 21:39:50|3342.57|3333.87|3342.1|3333.4|3342.77|3334.07|3341.88|3333.18|37
1631050800000|2021-09-07 21:40:00|3341.97|3333.27|3342.28|3333.58|3342.35|3333.65|3341.96|3333.26|35
1631050810000|2021-09-07 21:40:10|3342.29|3333.59|3342.19|3333.49|3342.35|3333.65|3341.66|3332.96|33
1631050820000|2021-09-07 21:40:20|3342.17|3333.47|3342.46|3333.76|3342.46|3333.76|3341.72|3333.02|37
1631050830000|2021-09-07 21:40:30|3342.33|3333.63|3342.05|3333.35|3342.62|3333.92|3341.88|3333.18|38
1631050840000|2021-09-07 21:40:40|3341.97|3333.27|3341.86|3333.16|3342.66|3333.96|3341.72|3333.02|33
1631050850000|2021-09-07 21:40:50|3341.89|3333.19|3333.08|3324.38|3341.94|3333.24|3332.7|3324|37
1631050860000|2021-09-07 21:41:00|3332.86|3324.16|3329.95|3321.25|3333.07|3324.37|3329.95|3321.25|35
1631050870000|2021-09-07 21:41:10|3329.67|3320.97|3329.94|3321.24|3330.81|3322.11|3329.43|3320.73|34
1631050880000|2021-09-07 21:41:20|3329.91|3321.21|3329.28|3320.58|3330.09|3321.39|3328.77|3320.07|32
1631050890000|2021-09-07 21:41:30|3329.21|3320.51|3329.24|3320.54|3329.31|3320.61|3329.19|3320.49|22
1631050900000|2021-09-07 21:41:40|3329.23|3320.53|3329.13|3320.43|3329.28|3320.58|3328.48|3319.78|24
1631050910000|2021-09-07 21:41:50|3329.15|3320.45|3327.81|3319.11|3329.15|3320.45|3327.49|3318.79|25
1631050920000|2021-09-07 21:42:00|3327.8|3319.1|3328.25|3319.55|3328.41|3319.71|3327.59|3318.89|36
1631050930000|2021-09-07 21:42:10|3328.05|3319.35|3333.53|3324.83|3333.69|3324.99|3328.05|3319.35|34
1631050940000|2021-09-07 21:42:20|3333.9|3325.2|3340.36|3331.66|3340.43|3331.73|3333.9|3325.2|33
1631050950000|2021-09-07 21:42:30|3340.35|3331.65|3340.3|3331.6|3340.58|3331.88|3340.29|3331.59|14
1631050960000|2021-09-07 21:42:40|3340.29|3331.59|3340.67|3331.97|3340.74|3332.04|3340.29|3331.59|15
1631050970000|2021-09-07 21:42:50|3340.74|3332.04|3340.76|3332.06|3340.76|3332.06|3339.82|3331.12|23
1631050980000|2021-09-07 21:43:00|3340.77|3332.07|3347.7|3339|3347.7|3339|3340.77|3332.07|26
1631050990000|2021-09-07 21:43:10|3347.73|3339.03|3352.15|3343.45|3352.15|3343.45|3347.73|3339.03|34
1631051000000|2021-09-07 21:43:20|3352.16|3343.46|3353.23|3344.53|3353.4|3344.7|3351.19|3342.49|39
1631051010000|2021-09-07 21:43:30|3353.37|3344.67|3353.32|3344.62|3354.64|3345.94|3353.21|3344.51|36
1631051020000|2021-09-07 21:43:40|3352.89|3344.19|3349.13|3340.43|3352.89|3344.19|3349.13|3340.43|37
1631051030000|2021-09-07 21:43:50|3349.12|3340.42|3351.18|3342.48|3351.29|3342.59|3349.12|3340.42|38
1631051040000|2021-09-07 21:44:00|3351.3|3342.6|3343.94|3335.24|3351.31|3342.61|3343.71|3335.01|39
1631051050000|2021-09-07 21:44:10|3343.54|3334.84|3344.21|3335.51|3344.38|3335.68|3343.25|3334.55|36
1631051060000|2021-09-07 21:44:20|3344.42|3335.72|3339.26|3330.56|3344.42|3335.72|3339.18|3330.48|36
1631051070000|2021-09-07 21:44:30|3339.12|3330.42|3338.44|3329.74|3339.12|3330.42|3336.26|3327.56|38
1631051080000|2021-09-07 21:44:40|3338.41|3329.71|3338.41|3329.71|3339.74|3331.04|3337.85|3329.15|36
1631051090000|2021-09-07 21:44:50|3338.33|3329.63|3337.63|3328.93|3338.43|3329.73|3337.53|3328.83|24
1631051100000|2021-09-07 21:45:00|3337.64|3328.94|3339.09|3330.39|3339.09|3330.39|3337.63|3328.93|19
1631051110000|2021-09-07 21:45:10|3338.99|3330.29|3345.57|3336.87|3345.57|3336.87|3338.99|3330.29|40
1631051120000|2021-09-07 21:45:20|3345.59|3336.89|3351.38|3342.68|3351.38|3342.68|3345.59|3336.89|33
1631051130000|2021-09-07 21:45:30|3351.58|3342.88|3354.91|3346.21|3354.91|3346.21|3351.58|3342.88|25
1631051140000|2021-09-07 21:45:40|3354.78|3346.08|3358.7|3350|3359.35|3350.65|3354.78|3346.08|30
1631051150000|2021-09-07 21:45:50|3359.88|3351.18|3358.79|3350.09|3359.88|3351.18|3358.21|3349.51|37
1631051160000|2021-09-07 21:46:00|3358.78|3350.08|3352.52|3343.82|3358.9|3350.2|3352.52|3343.82|39
1631051170000|2021-09-07 21:46:10|3352.64|3343.94|3359.04|3350.34|3359.04|3350.34|3352.64|3343.94|37
1631051180000|2021-09-07 21:46:20|3359.12|3350.42|3359.38|3350.68|3361.58|3352.88|3359.12|3350.42|37
1631051190000|2021-09-07 21:46:30|3359.46|3350.76|3358.81|3350.11|3359.49|3350.79|3357.37|3348.67|34
1631051200000|2021-09-07 21:46:40|3359.5|3350.8|3359.47|3350.77|3359.92|3351.22|3358.81|3350.11|28
1631051210000|2021-09-07 21:46:50|3359.37|3350.67|3356.01|3347.31|3359.37|3350.67|3356.01|3347.31|37
1631051220000|2021-09-07 21:47:00|3355.89|3347.19|3356.45|3347.75|3357.06|3348.36|3355.3|3346.6|38
1631051230000|2021-09-07 21:47:10|3356.57|3347.87|3359.84|3351.14|3359.93|3351.23|3356.57|3347.87|30
1631051240000|2021-09-07 21:47:20|3359.95|3351.25|3360.51|3351.81|3360.51|3351.81|3359.95|3351.25|26
1631051250000|2021-09-07 21:47:30|3360.43|3351.73|3360.72|3352.02|3364|3355.3|3360.43|3351.73|34
1631051260000|2021-09-07 21:47:40|3360.73|3352.03|3355.44|3346.74|3360.75|3352.05|3355.29|3346.59|36
1631051270000|2021-09-07 21:47:50|3355.29|3346.59|3355.74|3347.04|3356.04|3347.34|3355.19|3346.49|33
1631051280000|2021-09-07 21:48:00|3355.75|3347.05|3352.48|3343.78|3355.77|3347.07|3352.17|3343.47|33
1631051290000|2021-09-07 21:48:10|3352.4|3343.7|3353.77|3345.07|3354.15|3345.45|3352.02|3343.32|37
1631051300000|2021-09-07 21:48:20|3353.91|3345.21|3356.03|3347.33|3356.13|3347.43|3353.3|3344.6|37
1631051310000|2021-09-07 21:48:30|3356.29|3347.59|3357.98|3349.28|3357.98|3349.28|3355.81|3347.11|33
1631051320000|2021-09-07 21:48:40|3358|3349.3|3359.24|3350.54|3359.24|3350.54|3357.97|3349.27|31
1631051330000|2021-09-07 21:48:50|3359.26|3350.56|3361.4|3352.7|3361.4|3352.7|3359.09|3350.39|25
1631051340000|2021-09-07 21:49:00|3361.43|3352.73|3365.84|3357.14|3365.84|3357.14|3361.43|3352.73|28
1631051350000|2021-09-07 21:49:10|3366.31|3357.61|3366.43|3357.73|3366.57|3357.87|3366.11|3357.41|21
1631051360000|2021-09-07 21:49:20|3366.44|3357.74|3368.96|3360.26|3369.06|3360.36|3366.43|3357.73|21
1631051370000|2021-09-07 21:49:30|3369.06|3360.36|3366.76|3358.06|3369.12|3360.42|3366.23|3357.53|38
1631051380000|2021-09-07 21:49:40|3366.38|3357.68|3367.08|3358.38|3367.21|3358.51|3366.12|3357.42|36
1631051390000|2021-09-07 21:49:50|3367.1|3358.4|3367.07|3358.37|3367.13|3358.43|3366.08|3357.38|34
1631051400000|2021-09-07 21:50:00|3366.97|3358.27|3370.16|3361.46|3371.45|3362.75|3366.82|3358.12|33
1631051410000|2021-09-07 21:50:10|3369.43|3360.73|3371.24|3362.54|3372.2|3363.5|3369.43|3360.73|32
1631051420000|2021-09-07 21:50:20|3370.9|3362.2|3369.05|3360.35|3373.1|3364.4|3369.05|3360.35|34
1631051430000|2021-09-07 21:50:30|3369.16|3360.46|3368|3359.3|3369.16|3360.46|3367.78|3359.08|37
1631051440000|2021-09-07 21:50:40|3367.95|3359.25|3364.3|3355.6|3368.77|3360.07|3364.08|3355.38|33
1631051450000|2021-09-07 21:50:50|3364.29|3355.59|3360.82|3352.12|3364.29|3355.59|3360.82|3352.12|26
1631051460000|2021-09-07 21:51:00|3360.81|3352.11|3361.34|3352.64|3361.34|3352.64|3359.28|3350.58|32
1631051470000|2021-09-07 21:51:10|3361.64|3352.94|3359.56|3350.86|3362.96|3354.26|3359.56|3350.86|39
1631051480000|2021-09-07 21:51:20|3359.51|3350.81|3352.31|3343.61|3359.51|3350.81|3352.31|3343.61|35
1631051490000|2021-09-07 21:51:30|3352.14|3343.44|3354.82|3346.12|3354.82|3346.12|3352.03|3343.33|32
1631051500000|2021-09-07 21:51:40|3355.67|3346.97|3353.09|3344.39|3357.05|3348.35|3352.79|3344.09|40
1631051510000|2021-09-07 21:51:50|3353.27|3344.57|3355.57|3346.87|3355.65|3346.95|3353.19|3344.49|32
1631051520000|2021-09-07 21:52:00|3355.58|3346.88|3347.7|3339|3355.58|3346.88|3347.69|3338.99|36
1631051530000|2021-09-07 21:52:10|3348.09|3339.39|3344.96|3336.26|3348.09|3339.39|3344.45|3335.75|36
1631051540000|2021-09-07 21:52:20|3344.95|3336.25|3351.71|3343.01|3351.76|3343.06|3344.95|3336.25|38
1631051550000|2021-09-07 21:52:30|3351.73|3343.03|3348.76|3340.06|3351.73|3343.03|3348.07|3339.37|37
1631051560000|2021-09-07 21:52:40|3348.83|3340.13|3346.76|3338.06|3350.69|3341.99|3346.59|3337.89|34
1631051570000|2021-09-07 21:52:50|3346.66|3337.96|3346.56|3337.86|3348.67|3339.97|3345.92|3337.22|40
1631051580000|2021-09-07 21:53:00|3346.53|3337.83|3350.81|3342.11|3350.88|3342.18|3346.44|3337.74|30
1631051590000|2021-09-07 21:53:10|3350.43|3341.73|3348.31|3339.61|3351|3342.3|3348.1|3339.4|39
1631051600000|2021-09-07 21:53:20|3347.99|3339.29|3348.57|3339.87|3348.67|3339.97|3346.75|3338.05|31
1631051610000|2021-09-07 21:53:30|3348.49|3339.79|3347.91|3339.21|3349.01|3340.31|3347.81|3339.11|34
1631051620000|2021-09-07 21:53:40|3348.37|3339.67|3351.23|3342.53|3351.39|3342.69|3348.19|3339.49|28
1631051630000|2021-09-07 21:53:50|3351.36|3342.66|3357.2|3348.5|3357.34|3348.64|3351.36|3342.66|34
1631051640000|2021-09-07 21:54:00|3357.38|3348.68|3356.63|3347.93|3357.38|3348.68|3356.13|3347.43|38
1631051650000|2021-09-07 21:54:10|3356.86|3348.16|3361.26|3352.56|3361.38|3352.68|3356.86|3348.16|38
1631051660000|2021-09-07 21:54:20|3361.72|3353.02|3360.45|3351.75|3361.72|3353.02|3357.95|3349.25|38
1631051670000|2021-09-07 21:54:30|3359.96|3351.26|3359.66|3350.96|3359.96|3351.26|3358.49|3349.79|36
1631051680000|2021-09-07 21:54:40|3359.67|3350.97|3361.44|3352.74|3361.46|3352.76|3359.67|3350.97|36
1631051690000|2021-09-07 21:54:50|3361.39|3352.69|3358.9|3350.2|3361.47|3352.77|3357.79|3349.09|34
1631051700000|2021-09-07 21:55:00|3358.72|3350.02|3352.77|3344.07|3358.76|3350.06|3352.77|3344.07|37
1631051710000|2021-09-07 21:55:10|3352.7|3344|3353.42|3344.72|3354.12|3345.42|3352.69|3343.99|39
1631051720000|2021-09-07 21:55:20|3353.21|3344.51|3350.06|3341.36|3353.79|3345.09|3349.78|3341.08|36
1631051730000|2021-09-07 21:55:30|3350.07|3341.37|3353.01|3344.31|3353.07|3344.37|3348.7|3340|35
1631051740000|2021-09-07 21:55:40|3353.02|3344.32|3356.31|3347.61|3356.31|3347.61|3352.98|3344.28|35
1631051750000|2021-09-07 21:55:50|3356.18|3347.48|3352.71|3344.01|3356.18|3347.48|3352.29|3343.59|36
1631051760000|2021-09-07 21:56:00|3352.37|3343.67|3350.2|3341.5|3352.53|3343.83|3350.02|3341.32|36
1631051770000|2021-09-07 21:56:10|3350.14|3341.44|3350.38|3341.68|3351.04|3342.34|3350.12|3341.42|37
1631051780000|2021-09-07 21:56:20|3350.64|3341.94|3349.85|3341.15|3351.02|3342.32|3349.85|3341.15|37
1631051790000|2021-09-07 21:56:30|3350.21|3341.51|3351.39|3342.69|3352.83|3344.13|3349.75|3341.05|39
1631051800000|2021-09-07 21:56:40|3351.45|3342.75|3348.88|3340.18|3351.47|3342.77|3348.83|3340.13|36
1631051810000|2021-09-07 21:56:50|3348.92|3340.22|3347.23|3338.53|3348.92|3340.22|3347.21|3338.51|28
1631051820000|2021-09-07 21:57:00|3347.39|3338.69|3350.65|3341.95|3350.87|3342.17|3346.97|3338.27|40
1631051830000|2021-09-07 21:57:10|3350.72|3342.02|3353.7|3345|3353.7|3345|3350.72|3342.02|34
1631051840000|2021-09-07 21:57:20|3353.67|3344.97|3358.13|3349.43|3358.13|3349.43|3353.67|3344.97|37
1631051850000|2021-09-07 21:57:30|3358.09|3349.39|3357.45|3348.75|3359.33|3350.63|3356.71|3348.01|33
1631051860000|2021-09-07 21:57:40|3357.38|3348.68|3360.28|3351.58|3361|3352.3|3357.38|3348.68|30
1631051870000|2021-09-07 21:57:50|3360.27|3351.57|3361.82|3353.12|3361.95|3353.25|3359.52|3350.82|37
1631051880000|2021-09-07 21:58:00|3362.4|3353.7|3367.5|3358.8|3367.5|3358.8|3362.18|3353.48|38
1631051890000|2021-09-07 21:58:10|3367.45|3358.75|3375.6|3366.9|3375.6|3366.9|3367.45|3358.75|39
1631051900000|2021-09-07 21:58:20|3375.82|3367.12|3378.16|3369.46|3384.02|3375.32|3375.49|3366.79|40
1631051910000|2021-09-07 21:58:30|3378.01|3369.31|3374.25|3365.55|3378.01|3369.31|3373.38|3364.68|37
1631051920000|2021-09-07 21:58:40|3374.23|3365.53|3373.6|3364.9|3377.84|3369.14|3373.6|3364.9|40
1631051930000|2021-09-07 21:58:50|3374.3|3365.6|3372.34|3363.64|3374.3|3365.6|3368.96|3360.26|37
1631051940000|2021-09-07 21:59:00|3371.78|3363.08|3371.1|3362.4|3371.86|3363.16|3370.22|3361.52|37
1631051950000|2021-09-07 21:59:10|3371.08|3362.38|3375.62|3366.92|3376.08|3367.38|3371.08|3362.38|39
1631051960000|2021-09-07 21:59:20|3375.26|3366.56|3369.02|3360.32|3375.26|3366.56|3369.02|3360.32|40
1631051970000|2021-09-07 21:59:30|3368.86|3360.16|3369.61|3360.91|3369.61|3360.91|3366.13|3357.43|40
1631051980000|2021-09-07 21:59:40|3369.59|3360.89|3371.76|3363.06|3371.76|3363.06|3369.24|3360.54|40
1631051990000|2021-09-07 21:59:50|3372.12|3363.42|3380.94|3372.24|3380.94|3372.24|3372.12|3363.42|39
1631052000000|2021-09-07 22:00:00|3380.49|3371.79|3373.12|3364.42|3380.49|3371.79|3369.75|3361.05|39
1631052010000|2021-09-07 22:00:10|3373.04|3364.34|3371.29|3362.59|3375.35|3366.65|3371.24|3362.54|38
1631052020000|2021-09-07 22:00:20|3371.37|3362.67|3367.48|3358.78|3371.37|3362.67|3367.48|3358.78|40
1631052030000|2021-09-07 22:00:30|3367.14|3358.44|3368.42|3359.72|3368.42|3359.72|3365.63|3356.93|35
1631052040000|2021-09-07 22:00:40|3368.35|3359.65|3368.71|3360.01|3370.6|3361.9|3368.05|3359.35|37
1631052050000|2021-09-07 22:00:50|3368.8|3360.1|3368.84|3360.14|3369.14|3360.44|3368.78|3360.08|31
1631052060000|2021-09-07 22:01:00|3369.36|3360.66|3366.25|3357.55|3369.47|3360.77|3366.15|3357.45|35
1631052070000|2021-09-07 22:01:10|3366.14|3357.44|3368.16|3359.46|3369.02|3360.32|3365.89|3357.19|37
1631052080000|2021-09-07 22:01:20|3368.18|3359.48|3366.68|3357.98|3369.21|3360.51|3366.3|3357.6|37
1631052090000|2021-09-07 22:01:30|3366.73|3358.03|3366.61|3357.91|3367.14|3358.44|3365.41|3356.71|40
1631052100000|2021-09-07 22:01:40|3366.48|3357.78|3363.31|3354.61|3366.48|3357.78|3362.75|3354.05|37
1631052110000|2021-09-07 22:01:50|3363.28|3354.58|3364.4|3355.7|3365.59|3356.89|3363.14|3354.44|39
1631052120000|2021-09-07 22:02:00|3364.42|3355.72|3351.27|3342.57|3365.95|3357.25|3348.05|3339.35|40
1631052130000|2021-09-07 22:02:10|3351.55|3342.85|3352.81|3344.11|3353.33|3344.63|3350.56|3341.86|39
1631052140000|2021-09-07 22:02:20|3352.75|3344.05|3348.65|3339.95|3352.75|3344.05|3348.37|3339.67|36
1631052150000|2021-09-07 22:02:30|3348.79|3340.09|3350.07|3341.37|3351.13|3342.43|3348.39|3339.69|37
1631052160000|2021-09-07 22:02:40|3350.01|3341.31|3348.82|3340.12|3350.28|3341.58|3347.56|3338.86|36
1631052170000|2021-09-07 22:02:50|3348.02|3339.32|3345.29|3336.59|3350.32|3341.62|3344.95|3336.25|37
1631052180000|2021-09-07 22:03:00|3345.41|3336.71|3347.03|3338.33|3347.68|3338.98|3343.96|3335.26|39
1631052190000|2021-09-07 22:03:10|3346.81|3338.11|3347.71|3339.01|3349.3|3340.6|3346.81|3338.11|37
1631052200000|2021-09-07 22:03:20|3346.79|3338.09|3350.4|3341.7|3350.51|3341.81|3345.78|3337.08|37
1631052210000|2021-09-07 22:03:30|3350.37|3341.67|3347.57|3338.87|3350.37|3341.67|3346.29|3337.59|32
1631052220000|2021-09-07 22:03:40|3347.56|3338.86|3347.2|3338.5|3347.69|3338.99|3347.14|3338.44|30
1631052230000|2021-09-07 22:03:50|3347.22|3338.52|3347.59|3338.89|3347.59|3338.89|3347.21|3338.51|31
1631052240000|2021-09-07 22:04:00|3347.58|3338.88|3352.33|3343.63|3352.33|3343.63|3347.48|3338.78|39
1631052250000|2021-09-07 22:04:10|3352.3|3343.6|3354.25|3345.55|3354.43|3345.73|3352.14|3343.44|39
1631052260000|2021-09-07 22:04:20|3354.09|3345.39|3358.29|3349.59|3358.29|3349.59|3353.22|3344.52|36
1631052270000|2021-09-07 22:04:30|3358.27|3349.57|3358.58|3349.88|3360.01|3351.31|3358.17|3349.47|40
1631052280000|2021-09-07 22:04:40|3358.28|3349.58|3359.13|3350.43|3360.05|3351.35|3358.24|3349.54|37
1631052290000|2021-09-07 22:04:50|3358.67|3349.97|3360.79|3352.09|3361.55|3352.85|3357.81|3349.11|39
1631052300000|2021-09-07 22:05:00|3360.84|3352.14|3359.34|3350.64|3361.33|3352.63|3358.86|3350.16|35
1631052310000|2021-09-07 22:05:10|3359.41|3350.71|3362.4|3353.7|3362.49|3353.79|3358.45|3349.75|36
1631052320000|2021-09-07 22:05:20|3362.29|3353.59|3361.44|3352.74|3362.6|3353.9|3361.07|3352.37|40
1631052330000|2021-09-07 22:05:30|3361.5|3352.8|3362.54|3353.84|3363.74|3355.04|3361.48|3352.78|40
1631052340000|2021-09-07 22:05:40|3362.61|3353.91|3364.78|3356.08|3364.83|3356.13|3360.83|3352.13|38
1631052350000|2021-09-07 22:05:50|3364.85|3356.15|3365.77|3357.07|3365.86|3357.16|3363.7|3355|40
1631052360000|2021-09-07 22:06:00|3365.69|3356.99|3360.17|3351.47|3365.88|3357.18|3359.68|3350.98|39
1631052370000|2021-09-07 22:06:10|3360.31|3351.61|3358.97|3350.27|3361.78|3353.08|3358.97|3350.27|40
1631052380000|2021-09-07 22:06:20|3358.88|3350.18|3359.85|3351.15|3359.97|3351.27|3358.39|3349.69|39
1631052390000|2021-09-07 22:06:30|3359.78|3351.08|3360.26|3351.56|3361.03|3352.33|3359.2|3350.5|36
1631052400000|2021-09-07 22:06:40|3360.39|3351.69|3361.85|3353.15|3362.69|3353.99|3360.22|3351.52|35
1631052410000|2021-09-07 22:06:50|3362.02|3353.32|3362.73|3354.03|3362.8|3354.1|3361.88|3353.18|29
1631052420000|2021-09-07 22:07:00|3362.93|3354.23|3364.89|3356.19|3364.9|3356.2|3361.11|3352.41|39
1631052430000|2021-09-07 22:07:10|3364.8|3356.1|3369.04|3360.34|3369.04|3360.34|3364.47|3355.77|37
1631052440000|2021-09-07 22:07:20|3369.37|3360.67|3368.07|3359.37|3369.79|3361.09|3368.07|3359.37|40
1631052450000|2021-09-07 22:07:30|3367.97|3359.27|3374.17|3365.47|3374.99|3366.29|3367.97|3359.27|39
1631052460000|2021-09-07 22:07:40|3374|3365.3|3375.15|3366.45|3375.36|3366.66|3373.8|3365.1|39
1631052470000|2021-09-07 22:07:50|3375.1|3366.4|3379.55|3370.85|3379.55|3370.85|3375.04|3366.34|40
1631052480000|2021-09-07 22:08:00|3379.11|3370.41|3381.78|3373.08|3383.08|3374.38|3378.98|3370.28|40
1631052490000|2021-09-07 22:08:10|3381.77|3373.07|3378.71|3370.01|3381.77|3373.07|3376.73|3368.03|34
1631052500000|2021-09-07 22:08:20|3378.69|3369.99|3377.57|3368.87|3378.69|3369.99|3377.19|3368.49|38
1631052510000|2021-09-07 22:08:30|3377.5|3368.8|3376.3|3367.6|3378.21|3369.51|3375.72|3367.02|37
1631052520000|2021-09-07 22:08:40|3376.54|3367.84|3379.43|3370.73|3379.44|3370.74|3376.16|3367.46|37
1631052530000|2021-09-07 22:08:50|3379.42|3370.72|3379.86|3371.16|3379.94|3371.24|3378.7|3370|37
1631052540000|2021-09-07 22:09:00|3379.83|3371.13|3380.17|3371.47|3380.18|3371.48|3379.83|3371.13|31
1631052550000|2021-09-07 22:09:10|3380.12|3371.42|3377.32|3368.62|3380.3|3371.6|3377.32|3368.62|34
1631052560000|2021-09-07 22:09:20|3377.76|3369.06|3372.6|3363.9|3377.76|3369.06|3372.5|3363.8|39
1631052570000|2021-09-07 22:09:30|3373|3364.3|3376.83|3368.13|3376.89|3368.19|3372.66|3363.96|38
1631052580000|2021-09-07 22:09:40|3376.87|3368.17|3381.12|3372.42|3381.12|3372.42|3376.23|3367.53|38
1631052590000|2021-09-07 22:09:50|3381.14|3372.44|3383.69|3374.99|3383.89|3375.19|3380.52|3371.82|32
1631052600000|2021-09-07 22:10:00|3383.7|3375|3383.04|3374.34|3384.8|3376.1|3382.82|3374.12|39
1631052610000|2021-09-07 22:10:10|3382.99|3374.29|3382.87|3374.17|3383.88|3375.18|3381.66|3372.96|36
1631052620000|2021-09-07 22:10:20|3382.88|3374.18|3382.48|3373.78|3383|3374.3|3382.29|3373.59|35
1631052630000|2021-09-07 22:10:30|3382.32|3373.62|3384.94|3376.24|3386.3|3377.6|3381.4|3372.7|37
1631052640000|2021-09-07 22:10:40|3385|3376.3|3385.95|3377.25|3386.27|3377.57|3385|3376.3|37
1631052650000|2021-09-07 22:10:50|3386.15|3377.45|3385.14|3376.44|3386.6|3377.9|3384.06|3375.36|39
1631052660000|2021-09-07 22:11:00|3385.36|3376.66|3384.12|3375.42|3385.36|3376.66|3382|3373.3|39
1631052670000|2021-09-07 22:11:10|3383.79|3375.09|3385.04|3376.34|3385.4|3376.7|3383.23|3374.53|38
1631052680000|2021-09-07 22:11:20|3385.06|3376.36|3386.59|3377.89|3387.17|3378.47|3384.91|3376.21|40
1631052690000|2021-09-07 22:11:30|3386.34|3377.64|3389.95|3381.25|3390.63|3381.93|3386.14|3377.44|38
1631052700000|2021-09-07 22:11:40|3389.88|3381.18|3394.17|3385.47|3394.35|3385.65|3388.08|3379.38|38
1631052710000|2021-09-07 22:11:50|3394.14|3385.44|3395.29|3386.59|3395.4|3386.7|3392.41|3383.71|35
1631052720000|2021-09-07 22:12:00|3395.1|3386.4|3393.68|3384.98|3395.1|3386.4|3393.57|3384.87|36
1631052730000|2021-09-07 22:12:10|3393.55|3384.85|3387.73|3379.03|3393.55|3384.85|3387.73|3379.03|39
1631052740000|2021-09-07 22:12:20|3387.5|3378.8|3384.25|3375.55|3387.5|3378.8|3383.26|3374.56|36
1631052750000|2021-09-07 22:12:30|3384.18|3375.48|3385.35|3376.65|3386.42|3377.72|3383.9|3375.2|40
1631052760000|2021-09-07 22:12:40|3385.39|3376.69|3390.83|3382.13|3392.35|3383.65|3385.39|3376.69|38
1631052770000|2021-09-07 22:12:50|3391.15|3382.45|3393.14|3384.44|3393.5|3384.8|3390.64|3381.94|39
1631052780000|2021-09-07 22:13:00|3393.03|3384.33|3388.62|3379.92|3393.03|3384.33|3387.91|3379.21|39
1631052790000|2021-09-07 22:13:10|3388.73|3380.03|3386.96|3378.26|3388.73|3380.03|3385.17|3376.47|39
1631052800000|2021-09-07 22:13:20|3387|3378.3|3387.65|3378.95|3387.95|3379.25|3386.36|3377.66|33
1631052810000|2021-09-07 22:13:30|3387.75|3379.05|3387.25|3378.55|3387.91|3379.21|3386.35|3377.65|31
1631052820000|2021-09-07 22:13:40|3387.07|3378.37|3386.75|3378.05|3387.37|3378.67|3385.26|3376.56|37
1631052830000|2021-09-07 22:13:50|3386.76|3378.06|3386.61|3377.91|3388.07|3379.37|3386.32|3377.62|37
1631052840000|2021-09-07 22:14:00|3386.59|3377.89|3387.05|3378.35|3387.37|3378.67|3386.31|3377.61|34
1631052850000|2021-09-07 22:14:10|3386.54|3377.84|3388.15|3379.45|3388.15|3379.45|3385.35|3376.65|40
1631052860000|2021-09-07 22:14:20|3388.21|3379.51|3390.58|3381.88|3391.83|3383.13|3388.21|3379.51|36
1631052870000|2021-09-07 22:14:30|3390.46|3381.76|3389.22|3380.52|3391.7|3383|3389.22|3380.52|39
1631052880000|2021-09-07 22:14:40|3389.01|3380.31|3386.72|3378.02|3389.26|3380.56|3386.57|3377.87|36
1631052890000|2021-09-07 22:14:50|3386.77|3378.07|3387.78|3379.08|3388.76|3380.06|3385.99|3377.29|36
1631052900000|2021-09-07 22:15:00|3387.96|3379.26|3388.42|3379.72|3388.62|3379.92|3386.38|3377.68|39
1631052910000|2021-09-07 22:15:10|3388.57|3379.87|3386.19|3377.49|3388.57|3379.87|3386.19|3377.49|36
1631052920000|2021-09-07 22:15:20|3386.25|3377.55|3384.84|3376.14|3386.25|3377.55|3384.32|3375.62|38
1631052930000|2021-09-07 22:15:30|3384.81|3376.11|3382.53|3373.83|3384.88|3376.18|3382.53|3373.83|38
1631052940000|2021-09-07 22:15:40|3382.52|3373.82|3381.46|3372.76|3382.61|3373.91|3380.32|3371.62|40
1631052950000|2021-09-07 22:15:50|3381.51|3372.81|3381.73|3373.03|3383.07|3374.37|3380.61|3371.91|36
1631052960000|2021-09-07 22:16:00|3381.74|3373.04|3380.74|3372.04|3381.92|3373.22|3380.35|3371.65|40
1631052970000|2021-09-07 22:16:10|3381.08|3372.38|3382.33|3373.63|3383.82|3375.12|3381.08|3372.38|39
1631052980000|2021-09-07 22:16:20|3381.63|3372.93|3381.47|3372.77|3382.98|3374.28|3381.23|3372.53|38
1631052990000|2021-09-07 22:16:30|3381.78|3373.08|3381.08|3372.38|3381.78|3373.08|3380.48|3371.78|34
1631053000000|2021-09-07 22:16:40|3382.13|3373.43|3379.65|3370.95|3382.65|3373.95|3379.65|3370.95|35
1631053010000|2021-09-07 22:16:50|3379.5|3370.8|3377.59|3368.89|3379.5|3370.8|3377.09|3368.39|38
1631053020000|2021-09-07 22:17:00|3377.56|3368.86|3377.4|3368.7|3379.23|3370.53|3376.98|3368.28|36
1631053030000|2021-09-07 22:17:10|3377.37|3368.67|3380.38|3371.68|3380.47|3371.77|3377.11|3368.41|35
1631053040000|2021-09-07 22:17:20|3380.41|3371.71|3379.58|3370.88|3380.52|3371.82|3378.8|3370.1|38
1631053050000|2021-09-07 22:17:30|3379.55|3370.85|3379.22|3370.52|3379.75|3371.05|3378.74|3370.04|36
1631053060000|2021-09-07 22:17:40|3379.18|3370.48|3377.42|3368.72|3379.39|3370.69|3377.18|3368.48|34
1631053070000|2021-09-07 22:17:50|3377.49|3368.79|3379.1|3370.4|3379.29|3370.59|3376.53|3367.83|37
1631053080000|2021-09-07 22:18:00|3378.66|3369.96|3380.1|3371.4|3380.51|3371.81|3377.36|3368.66|37
1631053090000|2021-09-07 22:18:10|3380.15|3371.45|3382.4|3373.7|3382.59|3373.89|3379.36|3370.66|32
1631053100000|2021-09-07 22:18:20|3382.45|3373.75|3383.3|3374.6|3383.88|3375.18|3382.45|3373.75|38
1631053110000|2021-09-07 22:18:30|3383.66|3374.96|3382.93|3374.23|3383.94|3375.24|3382.1|3373.4|38
1631053120000|2021-09-07 22:18:40|3382.83|3374.13|3386.22|3377.52|3386.22|3377.52|3382.83|3374.13|34
1631053130000|2021-09-07 22:18:50|3386.04|3377.34|3389.58|3380.88|3389.75|3381.05|3385.55|3376.85|39
1631053140000|2021-09-07 22:19:00|3389.56|3380.86|3389.64|3380.94|3390.09|3381.39|3388.52|3379.82|36
1631053150000|2021-09-07 22:19:10|3390.02|3381.32|3394.82|3386.12|3394.82|3386.12|3389.78|3381.08|36
1631053160000|2021-09-07 22:19:20|3394.91|3386.21|3403.69|3394.99|3404.34|3395.64|3394.91|3386.21|34
1631053170000|2021-09-07 22:19:30|3403.44|3394.74|3409.4|3400.7|3409.4|3400.7|3401.84|3393.14|37
1631053180000|2021-09-07 22:19:40|3409.26|3400.56|3408.71|3400.01|3412.48|3403.78|3408.09|3399.39|40
1631053190000|2021-09-07 22:19:50|3409.23|3400.53|3409.19|3400.49|3411.29|3402.59|3408.86|3400.16|40
1631053200000|2021-09-07 22:20:00|3409.28|3400.58|3411.9|3403.2|3411.91|3403.21|3407.02|3398.32|40
1631053210000|2021-09-07 22:20:10|3411.72|3403.02|3412.33|3403.63|3412.7|3404|3410.86|3402.16|37
1631053220000|2021-09-07 22:20:20|3412.16|3403.46|3407.99|3399.29|3412.53|3403.83|3407.58|3398.88|38
1631053230000|2021-09-07 22:20:30|3407.76|3399.06|3408.73|3400.03|3408.93|3400.23|3407.63|3398.93|38
1631053240000|2021-09-07 22:20:40|3408.74|3400.04|3407.52|3398.82|3410.82|3402.12|3407.37|3398.67|36
1631053250000|2021-09-07 22:20:50|3407.68|3398.98|3409.58|3400.88|3409.58|3400.88|3406.44|3397.74|38
1631053260000|2021-09-07 22:21:00|3410.95|3402.25|3407.61|3398.91|3410.95|3402.25|3407.41|3398.71|38
1631053270000|2021-09-07 22:21:10|3407.89|3399.19|3404.77|3396.07|3407.89|3399.19|3403.45|3394.75|40
1631053280000|2021-09-07 22:21:20|3404.68|3395.98|3406.31|3397.61|3408.1|3399.4|3403.44|3394.74|39
1631053290000|2021-09-07 22:21:30|3406.46|3397.76|3405.78|3397.08|3406.46|3397.76|3404.24|3395.54|37
1631053300000|2021-09-07 22:21:40|3405.46|3396.76|3404.96|3396.26|3406.16|3397.46|3404.61|3395.91|38
1631053310000|2021-09-07 22:21:50|3405.01|3396.31|3404.87|3396.17|3405.24|3396.54|3404.37|3395.67|34
1631053320000|2021-09-07 22:22:00|3404.56|3395.86|3410.93|3402.23|3411.39|3402.69|3403.56|3394.86|38
1631053330000|2021-09-07 22:22:10|3411.29|3402.59|3413.43|3404.73|3414.52|3405.82|3410.37|3401.67|36
1631053340000|2021-09-07 22:22:20|3413.47|3404.77|3414.71|3406.01|3415.74|3407.04|3412.88|3404.18|38
1631053350000|2021-09-07 22:22:30|3414.66|3405.96|3414.87|3406.17|3416.4|3407.7|3414.49|3405.79|35
1631053360000|2021-09-07 22:22:40|3414.85|3406.15|3413.54|3404.84|3415.32|3406.62|3413.42|3404.72|32
1631053370000|2021-09-07 22:22:50|3413.65|3404.95|3416.39|3407.69|3416.41|3407.71|3413.45|3404.75|31
1631053380000|2021-09-07 22:23:00|3416.41|3407.71|3419.65|3410.95|3419.86|3411.16|3416.41|3407.71|37
1631053390000|2021-09-07 22:23:10|3420.98|3412.28|3417.63|3408.93|3421.09|3412.39|3417.63|3408.93|38
1631053400000|2021-09-07 22:23:20|3417.98|3409.28|3416.27|3407.57|3418.4|3409.7|3415.92|3407.22|39
1631053410000|2021-09-07 22:23:30|3416.26|3407.56|3418.05|3409.35|3418.74|3410.04|3414.17|3405.47|38
1631053420000|2021-09-07 22:23:40|3418.42|3409.72|3420.74|3412.04|3421.71|3413.01|3418.22|3409.52|40
1631053430000|2021-09-07 22:23:50|3420.69|3411.99|3421.48|3412.78|3422.06|3413.36|3419.31|3410.61|37
1631053440000|2021-09-07 22:24:00|3422.44|3413.74|3427.94|3419.24|3427.94|3419.24|3421.79|3413.09|40
1631053450000|2021-09-07 22:24:10|3427.67|3418.97|3427.72|3419.02|3429.83|3421.13|3425.08|3416.38|39
1631053460000|2021-09-07 22:24:20|3426.71|3418.01|3426.32|3417.62|3429.23|3420.53|3426.32|3417.62|40
1631053470000|2021-09-07 22:24:30|3426.4|3417.7|3428.17|3419.47|3429.83|3421.13|3426.32|3417.62|38
1631053480000|2021-09-07 22:24:40|3428.33|3419.63|3426.07|3417.37|3428.43|3419.73|3426.07|3417.37|32
1631053490000|2021-09-07 22:24:50|3425.76|3417.06|3428.08|3419.38|3428.49|3419.79|3425.72|3417.02|37
1631053500000|2021-09-07 22:25:00|3427.34|3418.64|3428.23|3419.53|3429.36|3420.66|3427.19|3418.49|36
1631053510000|2021-09-07 22:25:10|3428.18|3419.48|3424.42|3415.72|3428.18|3419.48|3423.52|3414.82|37
1631053520000|2021-09-07 22:25:20|3424.37|3415.67|3426.47|3417.77|3428.7|3420|3424.37|3415.67|40
1631053530000|2021-09-07 22:25:30|3426.48|3417.78|3424.92|3416.22|3426.74|3418.04|3422.7|3414|37
1631053540000|2021-09-07 22:25:40|3425.5|3416.8|3429.44|3420.74|3430.38|3421.68|3425.32|3416.62|39
1631053550000|2021-09-07 22:25:50|3429.09|3420.39|3427.81|3419.11|3429.29|3420.59|3425.98|3417.28|40
1631053560000|2021-09-07 22:26:00|3427.92|3419.22|3424.65|3415.95|3427.97|3419.27|3424.24|3415.54|40
1631053570000|2021-09-07 22:26:10|3424.95|3416.25|3423.6|3414.9|3426.51|3417.81|3423.59|3414.89|37
1631053580000|2021-09-07 22:26:20|3424.63|3415.93|3427.39|3418.69|3427.39|3418.69|3423.85|3415.15|38
1631053590000|2021-09-07 22:26:30|3427.6|3418.9|3424.87|3416.17|3427.8|3419.1|3422.67|3413.97|39
1631053600000|2021-09-07 22:26:40|3424.6|3415.9|3429.32|3420.62|3429.63|3420.93|3424.6|3415.9|38
1631053610000|2021-09-07 22:26:50|3429.34|3420.64|3428.16|3419.46|3429.34|3420.64|3426.97|3418.27|33
1631053620000|2021-09-07 22:27:00|3427.75|3419.05|3429.33|3420.63|3429.33|3420.63|3426.25|3417.55|26
1631053630000|2021-09-07 22:27:10|3429.2|3420.5|3429.43|3420.73|3430.4|3421.7|3428.74|3420.04|23
1631053640000|2021-09-07 22:27:20|3429.32|3420.62|3430.86|3422.16|3431.33|3422.63|3429.32|3420.62|31
1631053650000|2021-09-07 22:27:30|3430.52|3421.82|3427.96|3419.26|3430.72|3422.02|3427.96|3419.26|35
1631053660000|2021-09-07 22:27:40|3427.42|3418.72|3429.33|3420.63|3429.33|3420.63|3426.35|3417.65|24
1631053670000|2021-09-07 22:27:50|3429.78|3421.08|3428.25|3419.55|3429.78|3421.08|3426.88|3418.18|31
1631053680000|2021-09-07 22:28:00|3428.34|3419.64|3431.58|3422.88|3433.49|3424.79|3427.5|3418.8|38
1631053690000|2021-09-07 22:28:10|3431.89|3423.19|3430.09|3421.39|3433.37|3424.67|3430.09|3421.39|38
1631053700000|2021-09-07 22:28:20|3430.33|3421.63|3430.47|3421.77|3431.4|3422.7|3428.66|3419.96|40
1631053710000|2021-09-07 22:28:30|3430.25|3421.55|3431.83|3423.13|3432.42|3423.72|3429.14|3420.44|38
1631053720000|2021-09-07 22:28:40|3431.85|3423.15|3433.93|3425.23|3434.04|3425.34|3429.53|3420.83|36
1631053730000|2021-09-07 22:28:50|3433.16|3424.46|3432.25|3423.55|3435.15|3426.45|3432.11|3423.41|37
1631053740000|2021-09-07 22:29:00|3432.24|3423.54|3433.23|3424.53|3435.33|3426.63|3432.24|3423.54|36
1631053750000|2021-09-07 22:29:10|3433.21|3424.51|3430.27|3421.57|3433.24|3424.54|3430.27|3421.57|35
1631053760000|2021-09-07 22:29:20|3430.24|3421.54|3432.8|3424.1|3433.04|3424.34|3430.12|3421.42|34
1631053770000|2021-09-07 22:29:30|3433.03|3424.33|3440.19|3431.49|3440.19|3431.49|3432.76|3424.06|29
1631053780000|2021-09-07 22:29:40|3440.91|3432.21|3439.29|3430.59|3442.15|3433.45|3439.29|3430.59|35
1631053790000|2021-09-07 22:29:50|3439.31|3430.61|3437.26|3428.56|3439.66|3430.96|3436.75|3428.05|37
1631053800000|2021-09-07 22:30:00|3437.23|3428.53|3439.21|3430.51|3439.59|3430.89|3436.67|3427.97|36
1631053810000|2021-09-07 22:30:10|3439.34|3430.64|3436.7|3428|3439.64|3430.94|3436.7|3428|32
1631053820000|2021-09-07 22:30:20|3436.8|3428.1|3430.67|3421.97|3436.8|3428.1|3430.67|3421.97|37
1631053830000|2021-09-07 22:30:30|3430.6|3421.9|3431.34|3422.64|3432.58|3423.88|3430.51|3421.81|39
1631053840000|2021-09-07 22:30:40|3431.72|3423.02|3436.85|3428.15|3436.85|3428.15|3431.72|3423.02|39
1631053850000|2021-09-07 22:30:50|3437.02|3428.32|3438.02|3429.32|3439.56|3430.86|3435.53|3426.83|32
1631053860000|2021-09-07 22:31:00|3437.93|3429.23|3440.76|3432.06|3442.94|3434.24|3437.65|3428.95|35
1631053870000|2021-09-07 22:31:10|3440.51|3431.81|3437.58|3428.88|3442.51|3433.81|3437.58|3428.88|40
1631053880000|2021-09-07 22:31:20|3436.51|3427.81|3441.91|3433.21|3442.27|3433.57|3436.51|3427.81|40
1631053890000|2021-09-07 22:31:30|3441.61|3432.91|3442.29|3433.59|3442.52|3433.82|3440.44|3431.74|39
1631053900000|2021-09-07 22:31:40|3441.66|3432.96|3440.05|3431.35|3441.78|3433.08|3439.97|3431.27|32
1631053910000|2021-09-07 22:31:50|3440.34|3431.64|3440.35|3431.65|3440.35|3431.65|3438.19|3429.49|29
1631053920000|2021-09-07 22:32:00|3440.03|3431.33|3441.67|3432.97|3442.22|3433.52|3438.38|3429.68|38
1631053930000|2021-09-07 22:32:10|3441.66|3432.96|3440.27|3431.57|3441.66|3432.96|3439.76|3431.06|38
1631053940000|2021-09-07 22:32:20|3440.23|3431.53|3439.6|3430.9|3440.23|3431.53|3437.79|3429.09|36
1631053950000|2021-09-07 22:32:30|3440.16|3431.46|3436.42|3427.72|3440.16|3431.46|3436.42|3427.72|39
1631053960000|2021-09-07 22:32:40|3436.47|3427.77|3436.28|3427.58|3436.87|3428.17|3435.23|3426.53|39
1631053970000|2021-09-07 22:32:50|3436.99|3428.29|3439.26|3430.56|3441.95|3433.25|3436.94|3428.24|40
1631053980000|2021-09-07 22:33:00|3439.42|3430.72|3439.13|3430.43|3440.95|3432.25|3438.14|3429.44|39
1631053990000|2021-09-07 22:33:10|3439.43|3430.73|3439.22|3430.52|3441.2|3432.5|3437.98|3429.28|39
1631054000000|2021-09-07 22:33:20|3439.15|3430.45|3437.72|3429.02|3439.15|3430.45|3436.75|3428.05|37
1631054010000|2021-09-07 22:33:30|3437.94|3429.24|3438.12|3429.42|3439.34|3430.64|3436.4|3427.7|40
1631054020000|2021-09-07 22:33:40|3438.05|3429.35|3435.39|3426.69|3438.16|3429.46|3434.64|3425.94|36
1631054030000|2021-09-07 22:33:50|3435.15|3426.45|3434.1|3425.4|3436.04|3427.34|3434.1|3425.4|38
1631054040000|2021-09-07 22:34:00|3433.25|3424.55|3436.48|3427.78|3436.48|3427.78|3433.25|3424.55|35
1631054050000|2021-09-07 22:34:10|3436.73|3428.03|3438.11|3429.41|3438.8|3430.1|3434.97|3426.27|37
1631054060000|2021-09-07 22:34:20|3438.09|3429.39|3446.92|3438.22|3449.7|3441|3438.09|3429.39|37
1631054070000|2021-09-07 22:34:30|3446.8|3438.1|3444.25|3435.55|3447.41|3438.71|3443.81|3435.11|36
1631054080000|2021-09-07 22:34:40|3444.07|3435.37|3445.05|3436.35|3446.01|3437.31|3444.07|3435.37|33
1631054090000|2021-09-07 22:34:50|3445.18|3436.48|3444.44|3435.74|3446.85|3438.15|3444.44|3435.74|36
1631054100000|2021-09-07 22:35:00|3444.5|3435.8|3450.3|3441.6|3450.31|3441.61|3444.36|3435.66|37
1631054110000|2021-09-07 22:35:10|3450.21|3441.51|3446.67|3437.97|3450.29|3441.59|3445.97|3437.27|39
1631054120000|2021-09-07 22:35:20|3447.15|3438.45|3446.31|3437.61|3447.35|3438.65|3445|3436.3|37
1631054130000|2021-09-07 22:35:30|3446.03|3437.33|3440.23|3431.53|3446.12|3437.42|3440.23|3431.53|39
1631054140000|2021-09-07 22:35:40|3440.51|3431.81|3439.56|3430.86|3442.11|3433.41|3438.57|3429.87|40
1631054150000|2021-09-07 22:35:50|3439.43|3430.73|3441.94|3433.24|3442.91|3434.21|3439.32|3430.62|40
1631054160000|2021-09-07 22:36:00|3441.76|3433.06|3442.19|3433.49|3443.23|3434.53|3440.33|3431.63|40
1631054170000|2021-09-07 22:36:10|3441.95|3433.25|3440.65|3431.95|3442.95|3434.25|3438.8|3430.1|39
1631054180000|2021-09-07 22:36:20|3440.74|3432.04|3438.21|3429.51|3440.74|3432.04|3438.21|3429.51|34
1631054190000|2021-09-07 22:36:30|3438.32|3429.62|3439.43|3430.73|3440.51|3431.81|3438.25|3429.55|38
1631054200000|2021-09-07 22:36:40|3439.67|3430.97|3439.58|3430.88|3439.83|3431.13|3438.87|3430.17|34
1631054210000|2021-09-07 22:36:50|3439.59|3430.89|3439.65|3430.95|3439.71|3431.01|3439.55|3430.85|31
1631054220000|2021-09-07 22:37:00|3439.57|3430.87|3442.4|3433.7|3442.4|3433.7|3439.57|3430.87|33
1631054230000|2021-09-07 22:37:10|3442.37|3433.67|3439.01|3430.31|3442.37|3433.67|3439.01|3430.31|33
1631054240000|2021-09-07 22:37:20|3439.03|3430.33|3432.31|3423.61|3439.03|3430.33|3431.8|3423.1|39
1631054250000|2021-09-07 22:37:30|3432.73|3424.03|3432.9|3424.2|3433.48|3424.78|3431.48|3422.78|39
1631054260000|2021-09-07 22:37:40|3432.78|3424.08|3432.91|3424.21|3434.37|3425.67|3431.84|3423.14|37
1631054270000|2021-09-07 22:37:50|3432.65|3423.95|3434.37|3425.67|3435.3|3426.6|3432.65|3423.95|38
1631054280000|2021-09-07 22:38:00|3435.01|3426.31|3436.02|3427.32|3436.58|3427.88|3434.67|3425.97|38
1631054290000|2021-09-07 22:38:10|3436.05|3427.35|3435.59|3426.89|3436.18|3427.48|3433.2|3424.5|36
1631054300000|2021-09-07 22:38:20|3435.92|3427.22|3434.73|3426.03|3436.42|3427.72|3434.66|3425.96|38
1631054310000|2021-09-07 22:38:30|3434.48|3425.78|3436.64|3427.94|3437.17|3428.47|3434.48|3425.78|38
1631054320000|2021-09-07 22:38:40|3436.97|3428.27|3441.5|3432.8|3441.85|3433.15|3436.97|3428.27|38
1631054330000|2021-09-07 22:38:50|3441.48|3432.78|3438.95|3430.25|3441.48|3432.78|3438.43|3429.73|38
1631054340000|2021-09-07 22:39:00|3439.01|3430.31|3437.79|3429.09|3439.51|3430.81|3437.48|3428.78|40
1631054350000|2021-09-07 22:39:10|3438.18|3429.48|3439.98|3431.28|3439.98|3431.28|3437.2|3428.5|35
1631054360000|2021-09-07 22:39:20|3439.78|3431.08|3437.99|3429.29|3439.79|3431.09|3437.4|3428.7|37
1631054370000|2021-09-07 22:39:30|3437.48|3428.78|3437.54|3428.84|3438.43|3429.73|3437.21|3428.51|35
1631054380000|2021-09-07 22:39:40|3437.47|3428.77|3439.36|3430.66|3439.36|3430.66|3437.26|3428.56|33
1631054390000|2021-09-07 22:39:50|3438.79|3430.09|3438.16|3429.46|3438.79|3430.09|3437.2|3428.5|37
1631054400000|2021-09-07 22:40:00|3438.2|3429.5|3442.63|3433.93|3443.23|3434.53|3438.07|3429.37|37
1631054410000|2021-09-07 22:40:10|3443.14|3434.44|3446.42|3437.72|3447.57|3438.87|3443|3434.3|39
1631054420000|2021-09-07 22:40:20|3446.79|3438.09|3443.93|3435.23|3446.79|3438.09|3443.58|3434.88|40
1631054430000|2021-09-07 22:40:30|3444.05|3435.35|3442.82|3434.12|3444.64|3435.94|3441.58|3432.88|40
1631054440000|2021-09-07 22:40:40|3443|3434.3|3443.86|3435.16|3444.48|3435.78|3442.17|3433.47|36
1631054450000|2021-09-07 22:40:50|3443.82|3435.12|3443.91|3435.21|3443.96|3435.26|3441.53|3432.83|34
1631054460000|2021-09-07 22:41:00|3443.81|3435.11|3441.77|3433.07|3444.04|3435.34|3441.77|3433.07|30
1631054470000|2021-09-07 22:41:10|3441.84|3433.14|3441.14|3432.44|3442.02|3433.32|3440.43|3431.73|37
1631054480000|2021-09-07 22:41:20|3441.12|3432.42|3442.1|3433.4|3443.91|3435.21|3440.27|3431.57|35
1631054490000|2021-09-07 22:41:30|3443.07|3434.37|3441.15|3432.45|3443.07|3434.37|3440.99|3432.29|38
1631054500000|2021-09-07 22:41:40|3441.14|3432.44|3441.21|3432.51|3441.47|3432.77|3440.8|3432.1|37
1631054510000|2021-09-07 22:41:50|3441.2|3432.5|3441.72|3433.02|3442.54|3433.84|3440.15|3431.45|38
1631054520000|2021-09-07 22:42:00|3441.98|3433.28|3440.33|3431.63|3441.98|3433.28|3440.01|3431.31|34
1631054530000|2021-09-07 22:42:10|3440.55|3431.85|3439.05|3430.35|3441.76|3433.06|3439.05|3430.35|39
1631054540000|2021-09-07 22:42:20|3439|3430.3|3441.37|3432.67|3441.37|3432.67|3437.96|3429.26|36
1631054550000|2021-09-07 22:42:30|3441.38|3432.68|3445.15|3436.45|3445.15|3436.45|3441.38|3432.68|34
1631054560000|2021-09-07 22:42:40|3444.96|3436.26|3447.26|3438.56|3447.26|3438.56|3444.96|3436.26|26
1631054570000|2021-09-07 22:42:50|3447.12|3438.42|3448.83|3440.13|3448.83|3440.13|3447|3438.3|30
1631054580000|2021-09-07 22:43:00|3449.57|3440.87|3449.02|3440.32|3449.58|3440.88|3447.62|3438.92|40
1631054590000|2021-09-07 22:43:10|3449.71|3441.01|3448.06|3439.36|3450.01|3441.31|3448.02|3439.32|38
1631054600000|2021-09-07 22:43:20|3448.22|3439.52|3449.66|3440.96|3451.01|3442.31|3447.53|3438.83|40
1631054610000|2021-09-07 22:43:30|3448.69|3439.99|3448.56|3439.86|3449.55|3440.85|3446.94|3438.24|40
1631054620000|2021-09-07 22:43:40|3448.71|3440.01|3447.51|3438.81|3448.71|3440.01|3447.1|3438.4|40
1631054630000|2021-09-07 22:43:50|3448.25|3439.55|3447.31|3438.61|3448.25|3439.55|3446.13|3437.43|38
1631054640000|2021-09-07 22:44:00|3447.42|3438.72|3448.23|3439.53|3450.03|3441.33|3446.96|3438.26|40
1631054650000|2021-09-07 22:44:10|3448.4|3439.7|3445.78|3437.08|3448.4|3439.7|3445.78|3437.08|38
1631054660000|2021-09-07 22:44:20|3445.64|3436.94|3446.81|3438.11|3446.81|3438.11|3445.04|3436.34|34
1631054670000|2021-09-07 22:44:30|3446.72|3438.02|3449.68|3440.98|3450.29|3441.59|3446.23|3437.53|38
1631054680000|2021-09-07 22:44:40|3450.19|3441.49|3452.46|3443.76|3452.68|3443.98|3449.87|3441.17|35
1631054690000|2021-09-07 22:44:50|3452.4|3443.7|3451.71|3443.01|3452.93|3444.23|3451.37|3442.67|38
1631054700000|2021-09-07 22:45:00|3451.93|3443.23|3452.83|3444.13|3453.74|3445.04|3450.5|3441.8|38
1631054710000|2021-09-07 22:45:10|3453.09|3444.39|3454.58|3445.88|3454.58|3445.88|3451.85|3443.15|33
1631054720000|2021-09-07 22:45:20|3454.51|3445.81|3453.68|3444.98|3454.59|3445.89|3453.17|3444.47|30
1631054730000|2021-09-07 22:45:30|3454.14|3445.44|3451.11|3442.41|3454.14|3445.44|3451.11|3442.41|31
1631054740000|2021-09-07 22:45:40|3450.72|3442.02|3452.56|3443.86|3452.81|3444.11|3449.96|3441.26|39
1631054750000|2021-09-07 22:45:50|3452.58|3443.88|3451.33|3442.63|3452.59|3443.89|3451.09|3442.39|36
1631054760000|2021-09-07 22:46:00|3450.99|3442.29|3450.39|3441.69|3451.49|3442.79|3450.31|3441.61|35
1631054770000|2021-09-07 22:46:10|3450.36|3441.66|3448.32|3439.62|3450.36|3441.66|3448.32|3439.62|30
1631054780000|2021-09-07 22:46:20|3447.78|3439.08|3444.66|3435.96|3447.78|3439.08|3444.66|3435.96|38
1631054790000|2021-09-07 22:46:30|3444.79|3436.09|3443.71|3435.01|3446.04|3437.34|3443.71|3435.01|38
1631054800000|2021-09-07 22:46:40|3443.59|3434.89|3444.11|3435.41|3444.76|3436.06|3443.51|3434.81|37
1631054810000|2021-09-07 22:46:50|3443.77|3435.07|3442.03|3433.33|3444.09|3435.39|3441.96|3433.26|38
1631054820000|2021-09-07 22:47:00|3442.05|3433.35|3441.26|3432.56|3442.05|3433.35|3441.26|3432.56|37
1631054830000|2021-09-07 22:47:10|3441.49|3432.79|3441.26|3432.56|3441.55|3432.85|3439.85|3431.15|34
1631054840000|2021-09-07 22:47:20|3441.15|3432.45|3444.1|3435.4|3444.73|3436.03|3440.99|3432.29|38
1631054850000|2021-09-07 22:47:30|3444|3435.3|3444.52|3435.82|3444.66|3435.96|3442.56|3433.86|36
1631054860000|2021-09-07 22:47:40|3444.54|3435.84|3442.07|3433.37|3444.54|3435.84|3442.07|3433.37|36
1631054870000|2021-09-07 22:47:50|3442.06|3433.36|3441.21|3432.51|3443.29|3434.59|3440.67|3431.97|38
1631054880000|2021-09-07 22:48:00|3441.2|3432.5|3443.17|3434.47|3443.17|3434.47|3440.48|3431.78|37
1631054890000|2021-09-07 22:48:10|3443.19|3434.49|3444.49|3435.79|3445.79|3437.09|3443.09|3434.39|31
1631054900000|2021-09-07 22:48:20|3444.66|3435.96|3443.23|3434.53|3444.66|3435.96|3443.23|3434.53|28
1631054910000|2021-09-07 22:48:30|3443.19|3434.49|3443.43|3434.73|3443.6|3434.9|3443.18|3434.48|23
1631054920000|2021-09-07 22:48:40|3443.38|3434.68|3443.29|3434.59|3444.6|3435.9|3442.85|3434.15|32
1631054930000|2021-09-07 22:48:50|3443.27|3434.57|3443.73|3435.03|3443.76|3435.06|3441.83|3433.13|37
1631054940000|2021-09-07 22:49:00|3443.88|3435.18|3448.7|3440|3449.26|3440.56|3443.39|3434.69|38
1631054950000|2021-09-07 22:49:10|3448.95|3440.25|3447.91|3439.21|3450.73|3442.03|3447.91|3439.21|34
1631054960000|2021-09-07 22:49:20|3447.89|3439.19|3451.14|3442.44|3451.94|3443.24|3447.89|3439.19|38
1631054970000|2021-09-07 22:49:30|3449.68|3440.98|3450.31|3441.61|3451.98|3443.28|3449.68|3440.98|38
1631054980000|2021-09-07 22:49:40|3450.59|3441.89|3450.03|3441.33|3451.56|3442.86|3449.84|3441.14|39
1631054990000|2021-09-07 22:49:50|3450.31|3441.61|3450.51|3441.81|3451.5|3442.8|3449.19|3440.49|39
1631055000000|2021-09-07 22:50:00|3450.42|3441.72|3449.48|3440.78|3452.76|3444.06|3449.26|3440.56|38
1631055010000|2021-09-07 22:50:10|3449.66|3440.96|3445.43|3436.73|3449.77|3441.07|3445.43|3436.73|39
1631055020000|2021-09-07 22:50:20|3446.11|3437.41|3445.22|3436.52|3446.58|3437.88|3444.77|3436.07|39
1631055030000|2021-09-07 22:50:30|3445.08|3436.38|3445.98|3437.28|3447.16|3438.46|3444.94|3436.24|39
1631055040000|2021-09-07 22:50:40|3446.14|3437.44|3447.68|3438.98|3448.03|3439.33|3445.95|3437.25|40
1631055050000|2021-09-07 22:50:50|3447.83|3439.13|3445.53|3436.83|3448.08|3439.38|3444.46|3435.76|37
1631055060000|2021-09-07 22:51:00|3445.37|3436.67|3443.46|3434.76|3445.51|3436.81|3442.37|3433.67|36
1631055070000|2021-09-07 22:51:10|3442.79|3434.09|3441.22|3432.52|3443.66|3434.96|3440.74|3432.04|40
1631055080000|2021-09-07 22:51:20|3441.08|3432.38|3441.19|3432.49|3441.57|3432.87|3440.27|3431.57|38
1631055090000|2021-09-07 22:51:30|3441.36|3432.66|3443.06|3434.36|3444.78|3436.08|3441.36|3432.66|38
1631055100000|2021-09-07 22:51:40|3443.3|3434.6|3444.6|3435.9|3446.56|3437.86|3441.87|3433.17|36
1631055110000|2021-09-07 22:51:50|3444.86|3436.16|3445.46|3436.76|3447.53|3438.83|3444.86|3436.16|38
1631055120000|2021-09-07 22:52:00|3445.54|3436.84|3447.43|3438.73|3447.43|3438.73|3444.46|3435.76|39
1631055130000|2021-09-07 22:52:10|3446.11|3437.41|3445.76|3437.06|3446.96|3438.26|3445.73|3437.03|37
1631055140000|2021-09-07 22:52:20|3445.9|3437.2|3443.86|3435.16|3445.93|3437.23|3443.81|3435.11|25
1631059200000|2021-09-08 00:00:00|3437.79|3429.09|3438.22|3429.52|3438.48|3429.78|3437.7|3429|27
1631059210000|2021-09-08 00:00:10|3438.37|3429.67|3443.05|3434.35|3443.05|3434.35|3438.37|3429.67|28
1631059220000|2021-09-08 00:00:20|3443.14|3434.44|3445.45|3436.75|3446.74|3438.04|3443.06|3434.36|36
1631059230000|2021-09-08 00:00:30|3445.1|3436.4|3445.84|3437.14|3447.15|3438.45|3444.76|3436.06|33
1631059240000|2021-09-08 00:00:40|3445.9|3437.2|3450.91|3442.21|3451.58|3442.88|3445.9|3437.2|32
1631059250000|2021-09-08 00:00:50|3450.88|3442.18|3451.64|3442.94|3455.45|3446.75|3450.88|3442.18|38
1631059260000|2021-09-08 00:01:00|3450.97|3442.27|3450.5|3441.8|3453.35|3444.65|3450.1|3441.4|40
1631059270000|2021-09-08 00:01:10|3450.44|3441.74|3451.95|3443.25|3452.11|3443.41|3449.73|3441.03|39
1631059280000|2021-09-08 00:01:20|3452.2|3443.5|3445.71|3437.01|3452.2|3443.5|3445.12|3436.42|39
1631059290000|2021-09-08 00:01:30|3444.95|3436.25|3440.41|3431.71|3446.47|3437.77|3440.41|3431.71|39
1631059300000|2021-09-08 00:01:40|3440.32|3431.62|3439.23|3430.53|3442.64|3433.94|3439.13|3430.43|38
1631059310000|2021-09-08 00:01:50|3438.85|3430.15|3438.64|3429.94|3439.42|3430.72|3435.88|3427.18|40
1631059320000|2021-09-08 00:02:00|3439.48|3430.78|3438.14|3429.44|3440.77|3432.07|3437.66|3428.96|39
1631059330000|2021-09-08 00:02:10|3438.21|3429.51|3438.78|3430.08|3442.04|3433.34|3438.21|3429.51|37
1631059340000|2021-09-08 00:02:20|3438.44|3429.74|3436.75|3428.05|3438.44|3429.74|3433.49|3424.79|39
1631059350000|2021-09-08 00:02:30|3437.24|3428.54|3442.76|3434.06|3443.94|3435.24|3437.13|3428.43|39
1631059360000|2021-09-08 00:02:40|3442.81|3434.11|3444.15|3435.45|3446.31|3437.61|3442.81|3434.11|40
1631059370000|2021-09-08 00:02:50|3443.95|3435.25|3438.18|3429.48|3443.95|3435.25|3438.18|3429.48|38
1631059380000|2021-09-08 00:03:00|3438.23|3429.53|3436.2|3427.5|3438.23|3429.53|3434.85|3426.15|40
1631059390000|2021-09-08 00:03:10|3436.29|3427.59|3438.93|3430.23|3440.95|3432.25|3436.29|3427.59|40
1631059400000|2021-09-08 00:03:20|3438.81|3430.11|3434.29|3425.59|3439.01|3430.31|3434.02|3425.32|38
1631059410000|2021-09-08 00:03:30|3434.13|3425.43|3432.65|3423.95|3435.99|3427.29|3431.86|3423.16|38
1631059420000|2021-09-08 00:03:40|3433.09|3424.39|3430.58|3421.88|3434.41|3425.71|3430.45|3421.75|40
1631059430000|2021-09-08 00:03:50|3430.59|3421.89|3424.8|3416.1|3430.59|3421.89|3424.34|3415.64|40
1631059440000|2021-09-08 00:04:00|3425.7|3417|3423.33|3414.63|3425.7|3417|3422.55|3413.85|37
1631059450000|2021-09-08 00:04:10|3423.49|3414.79|3422.52|3413.82|3424.95|3416.25|3420.67|3411.97|40
1631059460000|2021-09-08 00:04:20|3422.26|3413.56|3422.66|3413.96|3423.72|3415.02|3421.18|3412.48|40
1631059470000|2021-09-08 00:04:30|3422.71|3414.01|3422.43|3413.73|3425.29|3416.59|3422.26|3413.56|40
1631059480000|2021-09-08 00:04:40|3422.49|3413.79|3418.42|3409.72|3422.79|3414.09|3418.42|3409.72|36
1631059490000|2021-09-08 00:04:50|3419.01|3410.31|3417.02|3408.32|3419.05|3410.35|3413.19|3404.49|37
1631059500000|2021-09-08 00:05:00|3416.86|3408.16|3414.96|3406.26|3416.86|3408.16|3413.27|3404.57|35
1631059510000|2021-09-08 00:05:10|3414.75|3406.05|3409.5|3400.8|3414.75|3406.05|3409.45|3400.75|38
1631059520000|2021-09-08 00:05:20|3409.45|3400.75|3410.8|3402.1|3412.01|3403.31|3409.19|3400.49|39
1631059530000|2021-09-08 00:05:30|3410.99|3402.29|3409.68|3400.98|3414.77|3406.07|3408.96|3400.26|40
1631059540000|2021-09-08 00:05:40|3409.77|3401.07|3408.13|3399.43|3410.06|3401.36|3407.61|3398.91|38
1631059550000|2021-09-08 00:05:50|3408.14|3399.44|3407.87|3399.17|3410.75|3402.05|3407.31|3398.61|38
1631059560000|2021-09-08 00:06:00|3407.9|3399.2|3401.93|3393.23|3408.74|3400.04|3400.87|3392.17|39
1631059570000|2021-09-08 00:06:10|3401.71|3393.01|3400.61|3391.91|3402.23|3393.53|3399.34|3390.64|40
1631059580000|2021-09-08 00:06:20|3400.71|3392.01|3400.5|3391.8|3400.71|3392.01|3397.29|3388.59|40
1631059590000|2021-09-08 00:06:30|3400.41|3391.71|3398.39|3389.69|3401.99|3393.29|3396.81|3388.11|40
1631059600000|2021-09-08 00:06:40|3398.13|3389.43|3397.76|3389.06|3398.18|3389.48|3395.05|3386.35|40
1631059610000|2021-09-08 00:06:50|3397.78|3389.08|3401.57|3392.87|3401.57|3392.87|3396.59|3387.89|36
1631059620000|2021-09-08 00:07:00|3401.6|3392.9|3397.09|3388.39|3402.55|3393.85|3396.7|3388|39
1631059630000|2021-09-08 00:07:10|3396.93|3388.23|3396.27|3387.57|3397.28|3388.58|3395.28|3386.58|39
1631059640000|2021-09-08 00:07:20|3396.19|3387.49|3393.36|3384.66|3396.27|3387.57|3391.77|3383.07|39
1631059650000|2021-09-08 00:07:30|3393.04|3384.34|3394.21|3385.51|3394.95|3386.25|3392.59|3383.89|40
1631059660000|2021-09-08 00:07:40|3394.05|3385.35|3390.72|3382.02|3394.26|3385.56|3390.61|3381.91|37
1631059670000|2021-09-08 00:07:50|3390.71|3382.01|3386.48|3377.78|3390.71|3382.01|3384.1|3375.4|40
1631059680000|2021-09-08 00:08:00|3386.53|3377.83|3390.2|3381.5|3390.7|3382|3386.53|3377.83|39
1631059690000|2021-09-08 00:08:10|3390.33|3381.63|3392.22|3383.52|3393.78|3385.08|3389.75|3381.05|40
1631059700000|2021-09-08 00:08:20|3392.21|3383.51|3390.1|3381.4|3393.47|3384.77|3388.62|3379.92|40
1631059710000|2021-09-08 00:08:30|3390.05|3381.35|3390.49|3381.79|3390.52|3381.82|3388.5|3379.8|35
1631059720000|2021-09-08 00:08:40|3390.47|3381.77|3392.37|3383.67|3393.82|3385.12|3390.47|3381.77|37
1631059730000|2021-09-08 00:08:50|3392.47|3383.77|3389.25|3380.55|3392.47|3383.77|3388.06|3379.36|40
1631059740000|2021-09-08 00:09:00|3389.83|3381.13|3395.39|3386.69|3395.59|3386.89|3389.83|3381.13|38
1631059750000|2021-09-08 00:09:10|3395.43|3386.73|3398.34|3389.64|3399.49|3390.79|3395.28|3386.58|36
1631059760000|2021-09-08 00:09:20|3398.43|3389.73|3395.07|3386.37|3398.67|3389.97|3393|3384.3|38
1631059770000|2021-09-08 00:09:30|3395.01|3386.31|3399.93|3391.23|3399.98|3391.28|3394.88|3386.18|37
1631059780000|2021-09-08 00:09:40|3399.2|3390.5|3395.51|3386.81|3399.94|3391.24|3394.48|3385.78|39
1631059790000|2021-09-08 00:09:50|3395.78|3387.08|3394|3385.3|3396.72|3388.02|3393.41|3384.71|40
1631059800000|2021-09-08 00:10:00|3393.77|3385.07|3394.26|3385.56|3395.5|3386.8|3392.83|3384.13|36
1631059810000|2021-09-08 00:10:10|3395.16|3386.46|3401.16|3392.46|3401.17|3392.47|3395.16|3386.46|38
1631059820000|2021-09-08 00:10:20|3401.06|3392.36|3401.12|3392.42|3401.91|3393.21|3399.74|3391.04|36
1631059830000|2021-09-08 00:10:30|3401.07|3392.37|3403.29|3394.59|3403.41|3394.71|3401.06|3392.36|30
1631059840000|2021-09-08 00:10:40|3403.12|3394.42|3403.81|3395.11|3404.04|3395.34|3402.65|3393.95|33
1631059850000|2021-09-08 00:10:50|3403.76|3395.06|3406.89|3398.19|3406.97|3398.27|3403.76|3395.06|29
1631059860000|2021-09-08 00:11:00|3406.62|3397.92|3409.28|3400.58|3409.28|3400.58|3406.39|3397.69|33
1631059870000|2021-09-08 00:11:10|3409.24|3400.54|3415.73|3407.03|3415.73|3407.03|3409.04|3400.34|40
1631059880000|2021-09-08 00:11:20|3415.48|3406.78|3414.48|3405.78|3415.86|3407.16|3411.71|3403.01|39
1631059890000|2021-09-08 00:11:30|3414.86|3406.16|3412.94|3404.24|3415.06|3406.36|3411.53|3402.83|40
1631059900000|2021-09-08 00:11:40|3413.1|3404.4|3413.5|3404.8|3414.41|3405.71|3411.82|3403.12|38
1631059910000|2021-09-08 00:11:50|3413.55|3404.85|3415.36|3406.66|3415.76|3407.06|3413.55|3404.85|30
1631059920000|2021-09-08 00:12:00|3415.4|3406.7|3416.7|3408|3417.94|3409.24|3415.4|3406.7|36
1631059930000|2021-09-08 00:12:10|3416.78|3408.08|3418.8|3410.1|3418.82|3410.12|3416.7|3408|33
1631059940000|2021-09-08 00:12:20|3418.81|3410.11|3424.39|3415.69|3424.39|3415.69|3418.73|3410.03|34
1631059950000|2021-09-08 00:12:30|3424.4|3415.7|3429.26|3420.56|3429.71|3421.01|3423.77|3415.07|38
1631059960000|2021-09-08 00:12:40|3428.95|3420.25|3426.83|3418.13|3429.45|3420.75|3425.43|3416.73|38
1631059970000|2021-09-08 00:12:50|3426.59|3417.89|3429.19|3420.49|3429.19|3420.49|3425.95|3417.25|36
1631059980000|2021-09-08 00:13:00|3429.2|3420.5|3427.3|3418.6|3430.18|3421.48|3426.04|3417.34|37
1631059990000|2021-09-08 00:13:10|3427.24|3418.54|3422.56|3413.86|3427.24|3418.54|3422.11|3413.41|37
1631060000000|2021-09-08 00:13:20|3422.53|3413.83|3422.04|3413.34|3426.25|3417.55|3422.04|3413.34|40
1631060010000|2021-09-08 00:13:30|3422.14|3413.44|3419.95|3411.25|3423.57|3414.87|3419.89|3411.19|37
1631060020000|2021-09-08 00:13:40|3419.68|3410.98|3411.04|3402.34|3419.68|3410.98|3410.51|3401.81|40
1631060030000|2021-09-08 00:13:50|3411.34|3402.64|3412.28|3403.58|3412.28|3403.58|3408.57|3399.87|39
1631060040000|2021-09-08 00:14:00|3412.25|3403.55|3408.55|3399.85|3412.25|3403.55|3407.57|3398.87|40
1631060050000|2021-09-08 00:14:10|3408.56|3399.86|3409.51|3400.81|3409.51|3400.81|3407.39|3398.69|40
1631060060000|2021-09-08 00:14:20|3409.55|3400.85|3409.21|3400.51|3410.77|3402.07|3408.85|3400.15|39
1631060070000|2021-09-08 00:14:30|3409.01|3400.31|3400.33|3391.63|3409.01|3400.31|3400.33|3391.63|40
1631060080000|2021-09-08 00:14:40|3400.54|3391.84|3400.28|3391.58|3401.7|3393|3398.87|3390.17|40
1631060090000|2021-09-08 00:14:50|3400.78|3392.08|3404.6|3395.9|3404.6|3395.9|3400.45|3391.75|39
1631060100000|2021-09-08 00:15:00|3404.65|3395.95|3404.61|3395.91|3405.51|3396.81|3404.48|3395.78|38
1631060110000|2021-09-08 00:15:10|3405.07|3396.37|3408.85|3400.15|3408.85|3400.15|3404.95|3396.25|32
1631060120000|2021-09-08 00:15:20|3408.87|3400.17|3412.42|3403.72|3412.42|3403.72|3408.31|3399.61|34
1631060130000|2021-09-08 00:15:30|3412.34|3403.64|3412.64|3403.94|3412.92|3404.22|3411.95|3403.25|35
1631060140000|2021-09-08 00:15:40|3412.66|3403.96|3413.56|3404.86|3413.56|3404.86|3409.78|3401.08|40
1631060150000|2021-09-08 00:15:50|3414.03|3405.33|3415.5|3406.8|3416.18|3407.48|3414.03|3405.33|37
1631060160000|2021-09-08 00:16:00|3414.91|3406.21|3411.45|3402.75|3415.55|3406.85|3410.2|3401.5|39
1631060170000|2021-09-08 00:16:10|3410.73|3402.03|3413.5|3404.8|3414.15|3405.45|3410.73|3402.03|38
1631060180000|2021-09-08 00:16:20|3413.78|3405.08|3413.27|3404.57|3415.49|3406.79|3413.27|3404.57|38
1631060190000|2021-09-08 00:16:30|3413.07|3404.37|3412.16|3403.46|3413.07|3404.37|3411|3402.3|37
1631060200000|2021-09-08 00:16:40|3412.22|3403.52|3405.59|3396.89|3412.69|3403.99|3405.59|3396.89|38
1631060210000|2021-09-08 00:16:50|3405.84|3397.14|3403.3|3394.6|3406.62|3397.92|3402.53|3393.83|38
1631060220000|2021-09-08 00:17:00|3403.29|3394.59|3403.56|3394.86|3404.16|3395.46|3403.01|3394.31|38
1631060230000|2021-09-08 00:17:10|3403.52|3394.82|3396.35|3387.65|3404.07|3395.37|3396.35|3387.65|40
1631060240000|2021-09-08 00:17:20|3396.22|3387.52|3397.07|3388.37|3398.92|3390.22|3396.19|3387.49|40
1631060250000|2021-09-08 00:17:30|3396.82|3388.12|3396.18|3387.48|3396.82|3388.12|3394.02|3385.32|37
1631060260000|2021-09-08 00:17:40|3396.13|3387.43|3392.87|3384.17|3396.87|3388.17|3392.81|3384.11|39
1631060270000|2021-09-08 00:17:50|3392.84|3384.14|3395.07|3386.37|3395.07|3386.37|3392.52|3383.82|39
1631060280000|2021-09-08 00:18:00|3395.78|3387.08|3395.25|3386.55|3397.88|3389.18|3394.91|3386.21|39
1631060290000|2021-09-08 00:18:10|3395.02|3386.32|3392.52|3383.82|3395.02|3386.32|3390.22|3381.52|40
1631060300000|2021-09-08 00:18:20|3392.41|3383.71|3393.13|3384.43|3395.19|3386.49|3391.67|3382.97|38
1631060310000|2021-09-08 00:18:30|3393.3|3384.6|3397.3|3388.6|3397.57|3388.87|3393.3|3384.6|38
1631060320000|2021-09-08 00:18:40|3397.31|3388.61|3400.67|3391.97|3401.7|3393|3396.36|3387.66|36
1631060330000|2021-09-08 00:18:50|3400.65|3391.95|3400.06|3391.36|3400.65|3391.95|3399.59|3390.89|35
1631060340000|2021-09-08 00:19:00|3400.09|3391.39|3396|3387.3|3400.57|3391.87|3395.61|3386.91|39
1631060350000|2021-09-08 00:19:10|3396.54|3387.84|3392.67|3383.97|3398.08|3389.38|3392.67|3383.97|35
1631060360000|2021-09-08 00:19:20|3392.93|3384.23|3396.81|3388.11|3396.81|3388.11|3391.4|3382.7|39
1631060370000|2021-09-08 00:19:30|3396.83|3388.13|3397.33|3388.63|3398.76|3390.06|3396.66|3387.96|38
1631060380000|2021-09-08 00:19:40|3398.15|3389.45|3395.27|3386.57|3398.41|3389.71|3394.88|3386.18|39
1631060390000|2021-09-08 00:19:50|3395.24|3386.54|3394.82|3386.12|3395.88|3387.18|3393.29|3384.59|38
1631060400000|2021-09-08 00:20:00|3394.54|3385.84|3397.15|3388.45|3398.32|3389.62|3394.54|3385.84|38
1631060410000|2021-09-08 00:20:10|3397.03|3388.33|3395.1|3386.4|3398.11|3389.41|3394.45|3385.75|35
1631060420000|2021-09-08 00:20:20|3395.21|3386.51|3395.29|3386.59|3395.89|3387.19|3393.51|3384.81|38
1631060430000|2021-09-08 00:20:30|3395.27|3386.57|3397.19|3388.49|3398.28|3389.58|3394.23|3385.53|39
1631060440000|2021-09-08 00:20:40|3397.1|3388.4|3396.93|3388.23|3397.85|3389.15|3396.14|3387.44|40
1631060450000|2021-09-08 00:20:50|3397.03|3388.33|3396.44|3387.74|3397.7|3389|3394.93|3386.23|38
1631060460000|2021-09-08 00:21:00|3396.41|3387.71|3397.18|3388.48|3397.34|3388.64|3395.25|3386.55|38
1631060470000|2021-09-08 00:21:10|3397.2|3388.5|3403.69|3394.99|3403.9|3395.2|3397.07|3388.37|39
1631060480000|2021-09-08 00:21:20|3402.05|3393.35|3401.76|3393.06|3405.8|3397.1|3401.45|3392.75|38
1631060490000|2021-09-08 00:21:30|3401.8|3393.1|3398.29|3389.59|3401.95|3393.25|3397.9|3389.2|36
1631060500000|2021-09-08 00:21:40|3398.04|3389.34|3397.33|3388.63|3398.04|3389.34|3395.71|3387.01|39
1631060510000|2021-09-08 00:21:50|3397.95|3389.25|3399.77|3391.07|3401.22|3392.52|3397.95|3389.25|38
1631060520000|2021-09-08 00:22:00|3399.82|3391.12|3398.84|3390.14|3399.82|3391.12|3397.19|3388.49|36
1631060530000|2021-09-08 00:22:10|3399.23|3390.53|3402.91|3394.21|3402.91|3394.21|3399.23|3390.53|37
1631060540000|2021-09-08 00:22:20|3402.71|3394.01|3404.49|3395.79|3404.57|3395.87|3401.42|3392.72|40
1631060550000|2021-09-08 00:22:30|3403.95|3395.25|3404|3395.3|3405.03|3396.33|3402.43|3393.73|38
1631060560000|2021-09-08 00:22:40|3404.25|3395.55|3409.1|3400.4|3409.1|3400.4|3403.57|3394.87|32
1631060570000|2021-09-08 00:22:50|3408.58|3399.88|3408.23|3399.53|3410.61|3401.91|3407.86|3399.16|37
1631060580000|2021-09-08 00:23:00|3409.84|3401.14|3407.55|3398.85|3409.84|3401.14|3405.66|3396.96|40
1631060590000|2021-09-08 00:23:10|3407.44|3398.74|3409.13|3400.43|3411.58|3402.88|3406.61|3397.91|39
1631060600000|2021-09-08 00:23:20|3410.29|3401.59|3409.82|3401.12|3411.01|3402.31|3408.69|3399.99|39
1631060610000|2021-09-08 00:23:30|3409.85|3401.15|3411.08|3402.38|3412.1|3403.4|3409.1|3400.4|36
1631060620000|2021-09-08 00:23:40|3411.05|3402.35|3411.65|3402.95|3411.95|3403.25|3408.83|3400.13|38
1631060630000|2021-09-08 00:23:50|3410.41|3401.71|3410.05|3401.35|3411.98|3403.28|3409.02|3400.32|30
1631060640000|2021-09-08 00:24:00|3409.68|3400.98|3409.26|3400.56|3409.71|3401.01|3406.6|3397.9|40
1631060650000|2021-09-08 00:24:10|3409.48|3400.78|3410.74|3402.04|3410.74|3402.04|3408.72|3400.02|30
1631060660000|2021-09-08 00:24:20|3411.04|3402.34|3413.79|3405.09|3416.09|3407.39|3410.85|3402.15|34
1631060670000|2021-09-08 00:24:30|3413.74|3405.04|3411.88|3403.18|3414.19|3405.49|3411.16|3402.46|37
1631060680000|2021-09-08 00:24:40|3411.95|3403.25|3412.45|3403.75|3412.53|3403.83|3411.49|3402.79|34
1631060690000|2021-09-08 00:24:50|3412.47|3403.77|3412.03|3403.33|3413.44|3404.74|3411.53|3402.83|38
1631060700000|2021-09-08 00:25:00|3412.07|3403.37|3411.88|3403.18|3412.47|3403.77|3411.41|3402.71|35
1631060710000|2021-09-08 00:25:10|3411.96|3403.26|3414.66|3405.96|3414.66|3405.96|3410.21|3401.51|38
1631060720000|2021-09-08 00:25:20|3414.99|3406.29|3416.13|3407.43|3416.13|3407.43|3414.43|3405.73|31
1631060730000|2021-09-08 00:25:30|3416.22|3407.52|3413.73|3405.03|3418.2|3409.5|3413.64|3404.94|37
1631060740000|2021-09-08 00:25:40|3413.82|3405.12|3412.44|3403.74|3415.07|3406.37|3412.06|3403.36|35
1631060750000|2021-09-08 00:25:50|3413.1|3404.4|3416.3|3407.6|3417.1|3408.4|3412.06|3403.36|28
1631060760000|2021-09-08 00:26:00|3416.27|3407.57|3416.06|3407.36|3418.6|3409.9|3415.82|3407.12|29
1631060770000|2021-09-08 00:26:10|3416.14|3407.44|3415.03|3406.33|3416.46|3407.76|3414.11|3405.41|34
1631060780000|2021-09-08 00:26:20|3415.02|3406.32|3414.66|3405.96|3415.29|3406.59|3414.55|3405.85|32
1631060790000|2021-09-08 00:26:30|3414.67|3405.97|3414.64|3405.94|3414.93|3406.23|3413.96|3405.26|35
1631060800000|2021-09-08 00:26:40|3414.7|3406|3418.55|3409.85|3418.56|3409.86|3414.51|3405.81|31
1631060810000|2021-09-08 00:26:50|3418.56|3409.86|3424.6|3415.9|3424.6|3415.9|3418.05|3409.35|32
1631060820000|2021-09-08 00:27:00|3425.03|3416.33|3422.1|3413.4|3425.33|3416.63|3421.3|3412.6|36
1631060830000|2021-09-08 00:27:10|3422.3|3413.6|3423.53|3414.83|3423.53|3414.83|3421.57|3412.87|22
1631060840000|2021-09-08 00:27:20|3423.86|3415.16|3422.46|3413.76|3425.51|3416.81|3422.36|3413.66|32
1631060850000|2021-09-08 00:27:30|3422.5|3413.8|3422.34|3413.64|3422.62|3413.92|3421.06|3412.36|40
1631060860000|2021-09-08 00:27:40|3422.6|3413.9|3424.37|3415.67|3424.38|3415.68|3421.48|3412.78|33
1631060870000|2021-09-08 00:27:50|3424.34|3415.64|3426.98|3418.28|3427.53|3418.83|3423.9|3415.2|34
1631060880000|2021-09-08 00:28:00|3427.12|3418.42|3428.04|3419.34|3428.04|3419.34|3425.98|3417.28|37
1631060890000|2021-09-08 00:28:10|3428.06|3419.36|3429.05|3420.35|3430.66|3421.96|3428.04|3419.34|38
1631060900000|2021-09-08 00:28:20|3428.92|3420.22|3427.67|3418.97|3429.26|3420.56|3426.43|3417.73|38
1631060910000|2021-09-08 00:28:30|3426.83|3418.13|3428.74|3420.04|3430.6|3421.9|3426.83|3418.13|40
1631060920000|2021-09-08 00:28:40|3429.07|3420.37|3429.52|3420.82|3430.18|3421.48|3428.57|3419.87|39
1631060930000|2021-09-08 00:28:50|3429.25|3420.55|3428.43|3419.73|3429.25|3420.55|3428.3|3419.6|38
1631060940000|2021-09-08 00:29:00|3428.45|3419.75|3429.34|3420.64|3429.77|3421.07|3427.94|3419.24|36
1631060950000|2021-09-08 00:29:10|3429.4|3420.7|3432.84|3424.14|3432.84|3424.14|3429.04|3420.34|34
1631060960000|2021-09-08 00:29:20|3432.63|3423.93|3430.85|3422.15|3432.76|3424.06|3430.58|3421.88|29
1631060970000|2021-09-08 00:29:30|3431.02|3422.32|3432.51|3423.81|3432.57|3423.87|3430.74|3422.04|31
1631060980000|2021-09-08 00:29:40|3432.07|3423.37|3431.25|3422.55|3432.83|3424.13|3430.73|3422.03|38
1631060990000|2021-09-08 00:29:50|3430.56|3421.86|3428.86|3420.16|3430.69|3421.99|3428.8|3420.1|36
1631061000000|2021-09-08 00:30:00|3429.07|3420.37|3432.21|3423.51|3432.57|3423.87|3429.07|3420.37|35
1631061010000|2021-09-08 00:30:10|3432.45|3423.75|3434.61|3425.91|3435.91|3427.21|3431.94|3423.24|36
1631061020000|2021-09-08 00:30:20|3434.76|3426.06|3433.47|3424.77|3435.99|3427.29|3432.77|3424.07|40
1631061030000|2021-09-08 00:30:30|3432.97|3424.27|3433.1|3424.4|3433.96|3425.26|3432.31|3423.61|37
1631061040000|2021-09-08 00:30:40|3433.34|3424.64|3435.97|3427.27|3436.22|3427.52|3432.94|3424.24|34
1631061050000|2021-09-08 00:30:50|3436.04|3427.34|3433.89|3425.19|3436.8|3428.1|3433.89|3425.19|38
1631061060000|2021-09-08 00:31:00|3433.98|3425.28|3436.4|3427.7|3438.73|3430.03|3433.44|3424.74|40
1631061070000|2021-09-08 00:31:10|3436.47|3427.77|3435.79|3427.09|3437.1|3428.4|3435.62|3426.92|38
1631061080000|2021-09-08 00:31:20|3435.71|3427.01|3437.61|3428.91|3438.08|3429.38|3434.31|3425.61|40
1631061090000|2021-09-08 00:31:30|3436.84|3428.14|3438.08|3429.38|3438.53|3429.83|3436.22|3427.52|40
1631061100000|2021-09-08 00:31:40|3438.1|3429.4|3439.19|3430.49|3439.25|3430.55|3437.47|3428.77|37
1631061110000|2021-09-08 00:31:50|3439.24|3430.54|3442.03|3433.33|3442.19|3433.49|3438.47|3429.77|33
1631061120000|2021-09-08 00:32:00|3442.66|3433.96|3445.02|3436.32|3446.81|3438.11|3441.25|3432.55|37
1631061130000|2021-09-08 00:32:10|3444.96|3436.26|3445.47|3436.77|3447.92|3439.22|3444.2|3435.5|39
1631061140000|2021-09-08 00:32:20|3445.33|3436.63|3446.65|3437.95|3447.59|3438.89|3445.33|3436.63|39
1631061150000|2021-09-08 00:32:30|3446.63|3437.93|3445.84|3437.14|3447.55|3438.85|3445.72|3437.02|37
1631061160000|2021-09-08 00:32:40|3445.57|3436.87|3445.99|3437.29|3446.39|3437.69|3444.7|3436|34
1631061170000|2021-09-08 00:32:50|3446.05|3437.35|3447.09|3438.39|3447.22|3438.52|3445.97|3437.27|24
1631061180000|2021-09-08 00:33:00|3447.11|3438.41|3446.97|3438.27|3447.81|3439.11|3445.01|3436.31|34
1631061190000|2021-09-08 00:33:10|3446.98|3438.28|3447.43|3438.73|3447.84|3439.14|3446.98|3438.28|31
1631061200000|2021-09-08 00:33:20|3447.04|3438.34|3444.33|3435.63|3447.35|3438.65|3444.33|3435.63|35
1631061210000|2021-09-08 00:33:30|3444.24|3435.54|3443.49|3434.79|3444.25|3435.55|3441.34|3432.64|38
1631061220000|2021-09-08 00:33:40|3442.64|3433.94|3442.52|3433.82|3443.85|3435.15|3441.85|3433.15|39
1631061230000|2021-09-08 00:33:50|3442.38|3433.68|3442.88|3434.18|3442.96|3434.26|3441.26|3432.56|38
1631061240000|2021-09-08 00:34:00|3442.9|3434.2|3439.99|3431.29|3442.9|3434.2|3438.47|3429.77|37
1631061250000|2021-09-08 00:34:10|3440.1|3431.4|3438.76|3430.06|3440.21|3431.51|3437.55|3428.85|34
1631061260000|2021-09-08 00:34:20|3439.5|3430.8|3446.86|3438.16|3447.06|3438.36|3438.88|3430.18|36
1631061270000|2021-09-08 00:34:30|3445.79|3437.09|3455|3446.3|3455|3446.3|3445.79|3437.09|37
1631061280000|2021-09-08 00:34:40|3454.87|3446.17|3454.16|3445.46|3456.94|3448.24|3452.62|3443.92|38
1631061290000|2021-09-08 00:34:50|3454.43|3445.73|3454.48|3445.78|3455.05|3446.35|3453.03|3444.33|39
1631061300000|2021-09-08 00:35:00|3454.89|3446.19|3451.85|3443.15|3454.89|3446.19|3450.63|3441.93|39
1631061310000|2021-09-08 00:35:10|3451.94|3443.24|3455.15|3446.45|3455.71|3447.01|3451.73|3443.03|38
1631061320000|2021-09-08 00:35:20|3455.25|3446.55|3454.79|3446.09|3456.91|3448.21|3454.35|3445.65|37
1631061330000|2021-09-08 00:35:30|3454.85|3446.15|3454.13|3445.43|3454.9|3446.2|3452.85|3444.15|38
1631061340000|2021-09-08 00:35:40|3454.59|3445.89|3455.47|3446.77|3456.04|3447.34|3454.35|3445.65|37
1631061350000|2021-09-08 00:35:50|3455.98|3447.28|3454.79|3446.09|3456.01|3447.31|3453.46|3444.76|38
1631061360000|2021-09-08 00:36:00|3455.93|3447.23|3454.43|3445.73|3455.93|3447.23|3453.68|3444.98|39
1631061370000|2021-09-08 00:36:10|3454.44|3445.74|3453.62|3444.92|3455.6|3446.9|3453.41|3444.71|35
1631061380000|2021-09-08 00:36:20|3453.59|3444.89|3453.52|3444.82|3454.67|3445.97|3451.84|3443.14|37
1631061390000|2021-09-08 00:36:30|3453.55|3444.85|3453.7|3445|3454.57|3445.87|3453.22|3444.52|32
1631061400000|2021-09-08 00:36:40|3453.71|3445.01|3448.04|3439.34|3453.71|3445.01|3447.71|3439.01|40
1631061410000|2021-09-08 00:36:50|3448.54|3439.84|3450|3441.3|3450.63|3441.93|3447.57|3438.87|37
1631061420000|2021-09-08 00:37:00|3450.21|3441.51|3452.63|3443.93|3454.08|3445.38|3450.19|3441.49|38
1631061430000|2021-09-08 00:37:10|3453.16|3444.46|3448.97|3440.27|3453.16|3444.46|3448.97|3440.27|37
1631061440000|2021-09-08 00:37:20|3449.18|3440.48|3445.84|3437.14|3449.18|3440.48|3445.84|3437.14|39
1631061450000|2021-09-08 00:37:30|3446.33|3437.63|3450.97|3442.27|3451.42|3442.72|3446.33|3437.63|38
1631061460000|2021-09-08 00:37:40|3450.93|3442.23|3447.14|3438.44|3450.93|3442.23|3446.58|3437.88|39
1631061470000|2021-09-08 00:37:50|3447.21|3438.51|3445.16|3436.46|3447.91|3439.21|3444.55|3435.85|40
1631061480000|2021-09-08 00:38:00|3445.06|3436.36|3445.97|3437.27|3447.54|3438.84|3444.41|3435.71|38
1631061490000|2021-09-08 00:38:10|3445.74|3437.04|3445.05|3436.35|3446.01|3437.31|3444.51|3435.81|33
1631061500000|2021-09-08 00:38:20|3445.15|3436.45|3444.69|3435.99|3447.17|3438.47|3444.54|3435.84|39
1631061510000|2021-09-08 00:38:30|3444.55|3435.85|3445.41|3436.71|3446.56|3437.86|3444.25|3435.55|39
1631061520000|2021-09-08 00:38:40|3445.29|3436.59|3445.91|3437.21|3446.36|3437.66|3445.03|3436.33|35
1631061530000|2021-09-08 00:38:50|3445.77|3437.07|3444.65|3435.95|3445.77|3437.07|3444.26|3435.56|30
1631061540000|2021-09-08 00:39:00|3444.66|3435.96|3444.16|3435.46|3445.81|3437.11|3443.39|3434.69|39
1631061550000|2021-09-08 00:39:10|3444.18|3435.48|3445.89|3437.19|3445.89|3437.19|3443.43|3434.73|37
1631061560000|2021-09-08 00:39:20|3446.16|3437.46|3446.07|3437.37|3449.9|3441.2|3446.07|3437.37|40
1631061570000|2021-09-08 00:39:30|3446.39|3437.69|3445.43|3436.73|3447.12|3438.42|3444.79|3436.09|38
1631061580000|2021-09-08 00:39:40|3445.38|3436.68|3445.54|3436.84|3446.54|3437.84|3445.04|3436.34|35
1631061590000|2021-09-08 00:39:50|3445.18|3436.48|3443.91|3435.21|3446.02|3437.32|3443.78|3435.08|36
1631061600000|2021-09-08 00:40:00|3443.84|3435.14|3443.67|3434.97|3444.65|3435.95|3443.34|3434.64|23
1631061610000|2021-09-08 00:40:10|3443.56|3434.86|3442.86|3434.16|3443.88|3435.18|3442.8|3434.1|25
1631061620000|2021-09-08 00:40:20|3442.89|3434.19|3445.17|3436.47|3445.17|3436.47|3442.36|3433.66|20
1631061630000|2021-09-08 00:40:30|3445.22|3436.52|3446.85|3438.15|3446.85|3438.15|3445.22|3436.52|25
1631061640000|2021-09-08 00:40:40|3446.96|3438.26|3445.67|3436.97|3447.55|3438.85|3445.67|3436.97|30
1631061650000|2021-09-08 00:40:50|3445.5|3436.8|3445.01|3436.31|3446.42|3437.72|3445.01|3436.31|33
1631061660000|2021-09-08 00:41:00|3444.91|3436.21|3444.42|3435.72|3445.84|3437.14|3444.28|3435.58|26
1631061670000|2021-09-08 00:41:10|3444.45|3435.75|3444.38|3435.68|3445.44|3436.74|3444.1|3435.4|34
1631061680000|2021-09-08 00:41:20|3444.81|3436.11|3446.27|3437.57|3446.92|3438.22|3444.28|3435.58|39
1631061690000|2021-09-08 00:41:30|3446.05|3437.35|3449.38|3440.68|3450.4|3441.7|3446.05|3437.35|36
1631061700000|2021-09-08 00:41:40|3449.68|3440.98|3450.52|3441.82|3450.65|3441.95|3448.89|3440.19|38
1631061710000|2021-09-08 00:41:50|3450.72|3442.02|3450.33|3441.63|3450.82|3442.12|3449.71|3441.01|36
1631061720000|2021-09-08 00:42:00|3450|3441.3|3451.06|3442.36|3451.64|3442.94|3449.83|3441.13|37
1631061730000|2021-09-08 00:42:10|3451.53|3442.83|3455.51|3446.81|3457.3|3448.6|3451.53|3442.83|32
1631061740000|2021-09-08 00:42:20|3456.15|3447.45|3455.73|3447.03|3456.15|3447.45|3454.85|3446.15|30
1631061750000|2021-09-08 00:42:30|3455.58|3446.88|3456.69|3447.99|3457.35|3448.65|3455.43|3446.73|33
1631061760000|2021-09-08 00:42:40|3456.37|3447.67|3456.87|3448.17|3457.19|3448.49|3455.44|3446.74|32
1631061770000|2021-09-08 00:42:50|3456.26|3447.56|3454.97|3446.27|3457.2|3448.5|3454.97|3446.27|35
1631061780000|2021-09-08 00:43:00|3455.84|3447.14|3456.43|3447.73|3456.73|3448.03|3454.32|3445.62|35
1631061790000|2021-09-08 00:43:10|3456.68|3447.98|3456.73|3448.03|3457.54|3448.84|3455.44|3446.74|30
1631061800000|2021-09-08 00:43:20|3457.54|3448.84|3457.49|3448.79|3458.32|3449.62|3457.09|3448.39|32
1631061810000|2021-09-08 00:43:30|3457.5|3448.8|3454.06|3445.36|3457.78|3449.08|3454.06|3445.36|32
1631061820000|2021-09-08 00:43:40|3454|3445.3|3452.58|3443.88|3454.44|3445.74|3452.47|3443.77|36
1631061830000|2021-09-08 00:43:50|3452.54|3443.84|3456.48|3447.78|3457.64|3448.94|3452.2|3443.5|34
1631061840000|2021-09-08 00:44:00|3457.64|3448.94|3460.62|3451.92|3460.62|3451.92|3456.97|3448.27|24
1631061850000|2021-09-08 00:44:10|3460.35|3451.65|3459.79|3451.09|3461.38|3452.68|3458.8|3450.1|33
1631061860000|2021-09-08 00:44:20|3459.97|3451.27|3460.94|3452.24|3461.79|3453.09|3459.56|3450.86|31
1631061870000|2021-09-08 00:44:30|3460.35|3451.65|3457.59|3448.89|3461.69|3452.99|3457.59|3448.89|38
1631061880000|2021-09-08 00:44:40|3457.9|3449.2|3457.14|3448.44|3457.95|3449.25|3455.64|3446.94|35
1631061890000|2021-09-08 00:44:50|3457.29|3448.59|3460.35|3451.65|3461.36|3452.66|3457.19|3448.49|39
1631061900000|2021-09-08 00:45:00|3461.45|3452.75|3460.53|3451.83|3463.38|3454.68|3460.19|3451.49|32
1631061910000|2021-09-08 00:45:10|3460.98|3452.28|3461.42|3452.72|3462.2|3453.5|3459.56|3450.86|31
1631061920000|2021-09-08 00:45:20|3461.74|3453.04|3461.72|3453.02|3462.17|3453.47|3459.89|3451.19|36
1631061930000|2021-09-08 00:45:30|3461.8|3453.1|3461.61|3452.91|3462.37|3453.67|3461.12|3452.42|29
1631061940000|2021-09-08 00:45:40|3462.21|3453.51|3459.83|3451.13|3462.32|3453.62|3459.38|3450.68|30
1631061950000|2021-09-08 00:45:50|3460.32|3451.62|3458.71|3450.01|3461.48|3452.78|3458.23|3449.53|23
1631061960000|2021-09-08 00:46:00|3458.73|3450.03|3459.38|3450.68|3461.39|3452.69|3458.36|3449.66|33
1631061970000|2021-09-08 00:46:10|3459.71|3451.01|3456.96|3448.26|3459.86|3451.16|3456.96|3448.26|33
1631061980000|2021-09-08 00:46:20|3456.71|3448.01|3455.45|3446.75|3457.97|3449.27|3455.45|3446.75|35
1631061990000|2021-09-08 00:46:30|3455.46|3446.76|3455.1|3446.4|3456.89|3448.19|3453.56|3444.86|30
1631062000000|2021-09-08 00:46:40|3454.83|3446.13|3452.78|3444.08|3456.06|3447.36|3452.78|3444.08|28
1631062010000|2021-09-08 00:46:50|3453.65|3444.95|3453.28|3444.58|3456.29|3447.59|3452.72|3444.02|34
1631062020000|2021-09-08 00:47:00|3453.2|3444.5|3456.11|3447.41|3457.04|3448.34|3452.72|3444.02|35
1631062030000|2021-09-08 00:47:10|3456.46|3447.76|3455.39|3446.69|3457.01|3448.31|3454.88|3446.18|29
1631062040000|2021-09-08 00:47:20|3455.63|3446.93|3455.83|3447.13|3457.36|3448.66|3455.39|3446.69|30
1631062050000|2021-09-08 00:47:30|3455.74|3447.04|3454.5|3445.8|3455.96|3447.26|3454.5|3445.8|26
1631062060000|2021-09-08 00:47:40|3454.45|3445.75|3451.7|3443|3454.45|3445.75|3451.64|3442.94|28
1631062070000|2021-09-08 00:47:50|3452.36|3443.66|3453.38|3444.68|3454.78|3446.08|3452.36|3443.66|38
1631062080000|2021-09-08 00:48:00|3453.48|3444.78|3454.36|3445.66|3454.93|3446.23|3453.11|3444.41|34
1631062090000|2021-09-08 00:48:10|3454.65|3445.95|3453.1|3444.4|3454.65|3445.95|3451.45|3442.75|30
1631062100000|2021-09-08 00:48:20|3453.15|3444.45|3452.89|3444.19|3454.19|3445.49|3450.76|3442.06|40
1631062110000|2021-09-08 00:48:30|3453.96|3445.26|3450.39|3441.69|3453.96|3445.26|3450.39|3441.69|40
1631062120000|2021-09-08 00:48:40|3450.43|3441.73|3449.94|3441.24|3450.48|3441.78|3448.74|3440.04|36
1631062130000|2021-09-08 00:48:50|3449.92|3441.22|3448.59|3439.89|3450.46|3441.76|3448.48|3439.78|37
1631062140000|2021-09-08 00:49:00|3448.36|3439.66|3451.07|3442.37|3451.14|3442.44|3448.36|3439.66|37
1631062150000|2021-09-08 00:49:10|3451.09|3442.39|3454.01|3445.31|3454.89|3446.19|3451.08|3442.38|37
1631062160000|2021-09-08 00:49:20|3454.2|3445.5|3451.75|3443.05|3454.27|3445.57|3451.14|3442.44|36
1631062170000|2021-09-08 00:49:30|3451.52|3442.82|3451.53|3442.83|3452.3|3443.6|3451.3|3442.6|36
1631062180000|2021-09-08 00:49:40|3451.6|3442.9|3450.8|3442.1|3451.64|3442.94|3450.43|3441.73|37
1631062190000|2021-09-08 00:49:50|3450.88|3442.18|3449.29|3440.59|3452.76|3444.06|3448.87|3440.17|37
1631062200000|2021-09-08 00:50:00|3449|3440.3|3450.72|3442.02|3450.9|3442.2|3448.7|3440|39
1631062210000|2021-09-08 00:50:10|3452.42|3443.72|3450.84|3442.14|3453.81|3445.11|3449.59|3440.89|40
1631062220000|2021-09-08 00:50:20|3450.86|3442.16|3455.66|3446.96|3456.22|3447.52|3450.21|3441.51|39
1631062230000|2021-09-08 00:50:30|3456.35|3447.65|3458.24|3449.54|3458.36|3449.66|3455.09|3446.39|39
1631062240000|2021-09-08 00:50:40|3458.05|3449.35|3458.62|3449.92|3460.48|3451.78|3457.47|3448.77|32
1631062250000|2021-09-08 00:50:50|3458.48|3449.78|3458.67|3449.97|3459.06|3450.36|3457.04|3448.34|37
1631062260000|2021-09-08 00:51:00|3458.24|3449.54|3455.73|3447.03|3458.24|3449.54|3454.56|3445.86|39
1631062270000|2021-09-08 00:51:10|3455.88|3447.18|3456.55|3447.85|3456.55|3447.85|3454.77|3446.07|37
1631062280000|2021-09-08 00:51:20|3456.27|3447.57|3456.18|3447.48|3457.19|3448.49|3453.35|3444.65|37
1631062290000|2021-09-08 00:51:30|3456.65|3447.95|3457.58|3448.88|3457.58|3448.88|3454.72|3446.02|38
1631062300000|2021-09-08 00:51:40|3457.39|3448.69|3459.28|3450.58|3459.73|3451.03|3457.23|3448.53|37
1631062310000|2021-09-08 00:51:50|3458.6|3449.9|3456.79|3448.09|3458.86|3450.16|3456.72|3448.02|36
1631062320000|2021-09-08 00:52:00|3456.78|3448.08|3458.6|3449.9|3460.69|3451.99|3456.78|3448.08|37
1631062330000|2021-09-08 00:52:10|3458.47|3449.77|3459.76|3451.06|3460.38|3451.68|3456.4|3447.7|38
1631062340000|2021-09-08 00:52:20|3460.13|3451.43|3458.52|3449.82|3460.13|3451.43|3458.52|3449.82|31
1631062350000|2021-09-08 00:52:30|3458.77|3450.07|3459.68|3450.98|3460.2|3451.5|3458.53|3449.83|39
1631062360000|2021-09-08 00:52:40|3460.01|3451.31|3458.89|3450.19|3460.71|3452.01|3458.06|3449.36|34
1631062370000|2021-09-08 00:52:50|3458.3|3449.6|3459.26|3450.56|3460.62|3451.92|3458.3|3449.6|40
1631062380000|2021-09-08 00:53:00|3460.27|3451.57|3460.39|3451.69|3461.77|3453.07|3458.7|3450|40
1631062390000|2021-09-08 00:53:10|3460.49|3451.79|3460.12|3451.42|3461.23|3452.53|3459.81|3451.11|36
1631062400000|2021-09-08 00:53:20|3459.44|3450.74|3459.11|3450.41|3460.65|3451.95|3458.63|3449.93|38
1631062410000|2021-09-08 00:53:30|3459.37|3450.67|3460.75|3452.05|3460.75|3452.05|3457.63|3448.93|37
1631062420000|2021-09-08 00:53:40|3460.8|3452.1|3460.03|3451.33|3461.13|3452.43|3459.83|3451.13|35
1631062430000|2021-09-08 00:53:50|3460.29|3451.59|3459.89|3451.19|3460.29|3451.59|3458.97|3450.27|34
1631062440000|2021-09-08 00:54:00|3460.37|3451.67|3460.65|3451.95|3461.28|3452.58|3459.97|3451.27|20
1631062450000|2021-09-08 00:54:10|3460.93|3452.23|3461.78|3453.08|3462.44|3453.74|3460.59|3451.89|23
1631062460000|2021-09-08 00:54:20|3461.28|3452.58|3462.43|3453.73|3462.8|3454.1|3460.97|3452.27|30
1631062470000|2021-09-08 00:54:30|3462.72|3454.02|3463.46|3454.76|3463.46|3454.76|3462.54|3453.84|32
1631062480000|2021-09-08 00:54:40|3463.45|3454.75|3469.29|3460.59|3470.38|3461.68|3463.45|3454.75|33
1631062490000|2021-09-08 00:54:50|3469.39|3460.69|3469.41|3460.71|3470.04|3461.34|3468.25|3459.55|40
1631062500000|2021-09-08 00:55:00|3469.35|3460.65|3469.33|3460.63|3470|3461.3|3468.62|3459.92|38
1631062510000|2021-09-08 00:55:10|3469.93|3461.23|3468.48|3459.78|3470.13|3461.43|3468.03|3459.33|39
1631062520000|2021-09-08 00:55:20|3468.7|3460|3463.17|3454.47|3468.96|3460.26|3462.85|3454.15|40
1631062530000|2021-09-08 00:55:30|3462.63|3453.93|3464.66|3455.96|3464.66|3455.96|3460.93|3452.23|39
1631062540000|2021-09-08 00:55:40|3464.97|3456.27|3463.37|3454.67|3467.31|3458.61|3463.37|3454.67|39
1631062550000|2021-09-08 00:55:50|3462.67|3453.97|3463.52|3454.82|3464.99|3456.29|3460.74|3452.04|38
1631062560000|2021-09-08 00:56:00|3464.14|3455.44|3463.93|3455.23|3465.62|3456.92|3463.76|3455.06|39
1631062570000|2021-09-08 00:56:10|3463.95|3455.25|3462.31|3453.61|3463.95|3455.25|3461.1|3452.4|37
1631062580000|2021-09-08 00:56:20|3461.55|3452.85|3464.06|3455.36|3464.06|3455.36|3461.51|3452.81|33
1631062590000|2021-09-08 00:56:30|3464.13|3455.43|3461.98|3453.28|3464.13|3455.43|3461.71|3453.01|38
1631062600000|2021-09-08 00:56:40|3461.95|3453.25|3465.45|3456.75|3465.45|3456.75|3461.53|3452.83|37
1631062610000|2021-09-08 00:56:50|3465.32|3456.62|3464.36|3455.66|3465.32|3456.62|3463.66|3454.96|33
1631062620000|2021-09-08 00:57:00|3464.31|3455.61|3461.94|3453.24|3464.89|3456.19|3461.91|3453.21|35
1631062630000|2021-09-08 00:57:10|3461.88|3453.18|3461.44|3452.74|3462.86|3454.16|3460.79|3452.09|39
1631062640000|2021-09-08 00:57:20|3461.68|3452.98|3462.23|3453.53|3462.55|3453.85|3459.6|3450.9|38
1631062650000|2021-09-08 00:57:30|3462.1|3453.4|3460.44|3451.74|3462.15|3453.45|3459.95|3451.25|37
1631062660000|2021-09-08 00:57:40|3460.73|3452.03|3460.5|3451.8|3461|3452.3|3459.49|3450.79|38
1631062670000|2021-09-08 00:57:50|3461.29|3452.59|3458.98|3450.28|3461.29|3452.59|3457.75|3449.05|33
1631062680000|2021-09-08 00:58:00|3458.65|3449.95|3461.61|3452.91|3462.8|3454.1|3456.68|3447.98|37
1631062690000|2021-09-08 00:58:10|3461.66|3452.96|3459.68|3450.98|3461.7|3453|3459.2|3450.5|38
1631062700000|2021-09-08 00:58:20|3460.04|3451.34|3461.06|3452.36|3461.67|3452.97|3458.2|3449.5|37
1631062710000|2021-09-08 00:58:30|3461.32|3452.62|3465.3|3456.6|3465.9|3457.2|3461.32|3452.62|36
1631062720000|2021-09-08 00:58:40|3464.27|3455.57|3463.97|3455.27|3464.94|3456.24|3463.63|3454.93|27
1631062730000|2021-09-08 00:58:50|3463.98|3455.28|3464.01|3455.31|3464.39|3455.69|3463.57|3454.87|35
1631062740000|2021-09-08 00:59:00|3463.85|3455.15|3462.58|3453.88|3464.2|3455.5|3462.58|3453.88|28
1631062750000|2021-09-08 00:59:10|3462.97|3454.27|3463.78|3455.08|3464.4|3455.7|3462.68|3453.98|28
1631062760000|2021-09-08 00:59:20|3464.22|3455.52|3462.71|3454.01|3464.28|3455.58|3462.2|3453.5|34
1631062770000|2021-09-08 00:59:30|3462.93|3454.23|3463.69|3454.99|3464.74|3456.04|3462.91|3454.21|33
1631062780000|2021-09-08 00:59:40|3464.09|3455.39|3462.2|3453.5|3464.43|3455.73|3462.2|3453.5|37
1631062790000|2021-09-08 00:59:50|3462.56|3453.86|3463.46|3454.76|3464.27|3455.57|3461.67|3452.97|38
1631062800000|2021-09-08 01:00:00|3464.05|3455.35|3467.71|3459.01|3468.11|3459.41|3463.46|3454.76|23
1631062810000|2021-09-08 01:00:10|3467.7|3459|3471.75|3463.05|3471.88|3463.18|3467.67|3458.97|36
1631062820000|2021-09-08 01:00:20|3471.49|3462.79|3468.07|3459.37|3471.75|3463.05|3467.75|3459.05|38
1631062830000|2021-09-08 01:00:30|3467.56|3458.86|3470.47|3461.77|3470.48|3461.78|3467.29|3458.59|37
1631062840000|2021-09-08 01:00:40|3470.68|3461.98|3468.61|3459.91|3470.96|3462.26|3468.25|3459.55|36
1631062850000|2021-09-08 01:00:50|3468.57|3459.87|3468.77|3460.07|3468.97|3460.27|3467.71|3459.01|36
1631062860000|2021-09-08 01:01:00|3468.96|3460.26|3469.54|3460.84|3471.2|3462.5|3468.71|3460.01|36
1631062870000|2021-09-08 01:01:10|3469.48|3460.78|3466.96|3458.26|3469.48|3460.78|3466.39|3457.69|35
1631062880000|2021-09-08 01:01:20|3467.36|3458.66|3465.03|3456.33|3467.56|3458.86|3464.13|3455.43|36
1631062890000|2021-09-08 01:01:30|3463.59|3454.89|3463.78|3455.08|3464.99|3456.29|3463.12|3454.42|38
1631062900000|2021-09-08 01:01:40|3463.77|3455.07|3463.41|3454.71|3463.81|3455.11|3463.15|3454.45|27
1631062910000|2021-09-08 01:01:50|3463.5|3454.8|3463.33|3454.63|3464.92|3456.22|3462.88|3454.18|35
1631062920000|2021-09-08 01:02:00|3463.57|3454.87|3460.88|3452.18|3464.16|3455.46|3460.88|3452.18|28
1631062930000|2021-09-08 01:02:10|3460.79|3452.09|3463.11|3454.41|3463.11|3454.41|3460.79|3452.09|25
1631062940000|2021-09-08 01:02:20|3463.63|3454.93|3462.21|3453.51|3464.36|3455.66|3460.85|3452.15|27
1631062950000|2021-09-08 01:02:30|3460.97|3452.27|3459.03|3450.33|3463.29|3454.59|3458.61|3449.91|28
1631062960000|2021-09-08 01:02:40|3459.99|3451.29|3460.2|3451.5|3460.5|3451.8|3458.76|3450.06|38
1631062970000|2021-09-08 01:02:50|3459.57|3450.87|3461.03|3452.33|3461.37|3452.67|3459.57|3450.87|36
1631062980000|2021-09-08 01:03:00|3461.26|3452.56|3458.84|3450.14|3461.94|3453.24|3458.61|3449.91|36
1631062990000|2021-09-08 01:03:10|3457.9|3449.2|3458.76|3450.06|3460.46|3451.76|3457.9|3449.2|40
1631063000000|2021-09-08 01:03:20|3459.59|3450.89|3455.35|3446.65|3459.59|3450.89|3455.35|3446.65|40
1631063010000|2021-09-08 01:03:30|3455.02|3446.32|3457.72|3449.02|3458.51|3449.81|3455.02|3446.32|31
1631063020000|2021-09-08 01:03:40|3457.76|3449.06|3456.22|3447.52|3457.76|3449.06|3456.22|3447.52|28
1631063030000|2021-09-08 01:03:50|3456.93|3448.23|3455.85|3447.15|3456.99|3448.29|3455.07|3446.37|26
1631063040000|2021-09-08 01:04:00|3455.45|3446.75|3455.33|3446.63|3455.86|3447.16|3454.27|3445.57|32
1631063050000|2021-09-08 01:04:10|3455.45|3446.75|3456.43|3447.73|3456.66|3447.96|3455.33|3446.63|18
1631063060000|2021-09-08 01:04:20|3456.55|3447.85|3455.8|3447.1|3456.91|3448.21|3454.45|3445.75|35
1631063070000|2021-09-08 01:04:30|3454.88|3446.18|3453.78|3445.08|3455.63|3446.93|3452.53|3443.83|37
1631063080000|2021-09-08 01:04:40|3454.03|3445.33|3455.24|3446.54|3455.63|3446.93|3452.05|3443.35|36
1631063090000|2021-09-08 01:04:50|3455.25|3446.55|3456.58|3447.88|3456.58|3447.88|3454|3445.3|38
1631063100000|2021-09-08 01:05:00|3455.45|3446.75|3457.06|3448.36|3457.5|3448.8|3455.36|3446.66|36
1631063110000|2021-09-08 01:05:10|3456.68|3447.98|3457.46|3448.76|3457.47|3448.77|3456.27|3447.57|38
1631063120000|2021-09-08 01:05:20|3457.06|3448.36|3458.21|3449.51|3458.21|3449.51|3456.54|3447.84|31
1631063130000|2021-09-08 01:05:30|3457.89|3449.19|3457.9|3449.2|3459.17|3450.47|3457.04|3448.34|37
1631063140000|2021-09-08 01:05:40|3457.82|3449.12|3454.75|3446.05|3457.82|3449.12|3454.75|3446.05|35
1631063150000|2021-09-08 01:05:50|3454.94|3446.24|3455.46|3446.76|3455.54|3446.84|3452.88|3444.18|34
1631063160000|2021-09-08 01:06:00|3455.43|3446.73|3456.56|3447.86|3457.49|3448.79|3455.43|3446.73|33
1631063170000|2021-09-08 01:06:10|3456.72|3448.02|3455.75|3447.05|3457.55|3448.85|3454.72|3446.02|36
1631063180000|2021-09-08 01:06:20|3455.34|3446.64|3452.84|3444.14|3455.57|3446.87|3452.84|3444.14|26
1631063190000|2021-09-08 01:06:30|3453.01|3444.31|3452.21|3443.51|3454.75|3446.05|3450.89|3442.19|38
1631063200000|2021-09-08 01:06:40|3451.75|3443.05|3452.14|3443.44|3453.22|3444.52|3450.42|3441.72|21
1631063210000|2021-09-08 01:06:50|3452.21|3443.51|3452.69|3443.99|3453.18|3444.48|3451.73|3443.03|13
1631063220000|2021-09-08 01:07:00|3451.73|3443.03|3454.31|3445.61|3454.52|3445.82|3450.18|3441.48|29
1631063230000|2021-09-08 01:07:10|3454.28|3445.58|3455.34|3446.64|3455.41|3446.71|3454.01|3445.31|31
1631063240000|2021-09-08 01:07:20|3455.44|3446.74|3454.11|3445.41|3455.59|3446.89|3453.89|3445.19|35
1631063250000|2021-09-08 01:07:30|3454.14|3445.44|3455.37|3446.67|3455.38|3446.68|3453.7|3445|35
1631063260000|2021-09-08 01:07:40|3455.22|3446.52|3453.19|3444.49|3455.39|3446.69|3451.2|3442.5|39
1631063270000|2021-09-08 01:07:50|3452.8|3444.1|3453.56|3444.86|3454.36|3445.66|3451.57|3442.87|37
1631063280000|2021-09-08 01:08:00|3454.06|3445.36|3456.01|3447.31|3456.26|3447.56|3454.06|3445.36|38
1631063290000|2021-09-08 01:08:10|3456.12|3447.42|3456.92|3448.22|3457.04|3448.34|3455.34|3446.64|38
1631063300000|2021-09-08 01:08:20|3456.97|3448.27|3454.3|3445.6|3457.32|3448.62|3454.03|3445.33|38
1631063310000|2021-09-08 01:08:30|3453.64|3444.94|3455.86|3447.16|3456.64|3447.94|3453.64|3444.94|38
1631063320000|2021-09-08 01:08:40|3455.25|3446.55|3452.77|3444.07|3455.25|3446.55|3452.75|3444.05|38
1631063330000|2021-09-08 01:08:50|3452.36|3443.66|3451.45|3442.75|3453.43|3444.73|3451.07|3442.37|36
1631063340000|2021-09-08 01:09:00|3451.44|3442.74|3450.81|3442.11|3452.31|3443.61|3450.81|3442.11|34
1631063350000|2021-09-08 01:09:10|3451.71|3443.01|3454.68|3445.98|3454.68|3445.98|3451.32|3442.62|37
1631063360000|2021-09-08 01:09:20|3454.51|3445.81|3454.41|3445.71|3456.9|3448.2|3453.91|3445.21|40
1631063370000|2021-09-08 01:09:30|3453.88|3445.18|3454.36|3445.66|3454.5|3445.8|3451.25|3442.55|37
1631063380000|2021-09-08 01:09:40|3453.28|3444.58|3452.45|3443.75|3454.36|3445.66|3451.74|3443.04|39
1631063390000|2021-09-08 01:09:50|3452.14|3443.44|3451.35|3442.65|3452.67|3443.97|3449.23|3440.53|35
1631063400000|2021-09-08 01:10:00|3451.23|3442.53|3451.22|3442.52|3451.89|3443.19|3450.42|3441.72|26
1631063410000|2021-09-08 01:10:10|3451.57|3442.87|3451.2|3442.5|3451.57|3442.87|3449.3|3440.6|24
1631063420000|2021-09-08 01:10:20|3450.49|3441.79|3453.01|3444.31|3453.8|3445.1|3449.53|3440.83|37
1631063430000|2021-09-08 01:10:30|3451.8|3443.1|3451.24|3442.54|3452.94|3444.24|3450.14|3441.44|36
1631063440000|2021-09-08 01:10:40|3451.61|3442.91|3445.53|3436.83|3451.61|3442.91|3445.53|3436.83|34
1631063450000|2021-09-08 01:10:50|3446.33|3437.63|3446.4|3437.7|3446.4|3437.7|3443.05|3434.35|36
1631063460000|2021-09-08 01:11:00|3446.18|3437.48|3445.55|3436.85|3447.2|3438.5|3445.33|3436.63|23
1631063470000|2021-09-08 01:11:10|3445.59|3436.89|3445.98|3437.28|3447.04|3438.34|3443.32|3434.62|33
1631063480000|2021-09-08 01:11:20|3445.68|3436.98|3443.61|3434.91|3445.68|3436.98|3443.09|3434.39|24
1631063490000|2021-09-08 01:11:30|3443.09|3434.39|3443.72|3435.02|3444.68|3435.98|3442.83|3434.13|12
1631063500000|2021-09-08 01:11:40|3444.86|3436.16|3443.32|3434.62|3444.88|3436.18|3442.07|3433.37|25
1631063510000|2021-09-08 01:11:50|3442.65|3433.95|3442.93|3434.23|3442.93|3434.23|3442.23|3433.53|17
1631063520000|2021-09-08 01:12:00|3442.69|3433.99|3442.53|3433.83|3442.93|3434.23|3439.15|3430.45|27
1631063530000|2021-09-08 01:12:10|3442.78|3434.08|3445.91|3437.21|3445.97|3437.27|3442|3433.3|38
1631063540000|2021-09-08 01:12:20|3444.78|3436.08|3442.65|3433.95|3447.59|3438.89|3441.17|3432.47|38
1631063550000|2021-09-08 01:12:30|3441.15|3432.45|3440.57|3431.87|3441.55|3432.85|3438.93|3430.23|35
1631063560000|2021-09-08 01:12:40|3440.99|3432.29|3443.33|3434.63|3443.91|3435.21|3438.93|3430.23|38
1631063570000|2021-09-08 01:12:50|3442.92|3434.22|3440.73|3432.03|3443.68|3434.98|3440.73|3432.03|39
1631063580000|2021-09-08 01:13:00|3439.32|3430.62|3444.35|3435.65|3444.4|3435.7|3439.32|3430.62|38
1631063590000|2021-09-08 01:13:10|3444.33|3435.63|3444.51|3435.81|3444.61|3435.91|3443.33|3434.63|36
1631063600000|2021-09-08 01:13:20|3444.49|3435.79|3442.68|3433.98|3444.51|3435.81|3441.59|3432.89|29
1631063610000|2021-09-08 01:13:30|3442.53|3433.83|3443.25|3434.55|3443.72|3435.02|3442.41|3433.71|40
1631063620000|2021-09-08 01:13:40|3443.41|3434.71|3440.97|3432.27|3443.55|3434.85|3440.38|3431.68|38
1631063630000|2021-09-08 01:13:50|3440.21|3431.51|3440.15|3431.45|3441.13|3432.43|3438.5|3429.8|36
1631063640000|2021-09-08 01:14:00|3438.46|3429.76|3436.17|3427.47|3438.9|3430.2|3430.9|3422.2|40
1631063650000|2021-09-08 01:14:10|3436.3|3427.6|3438.45|3429.75|3440.49|3431.79|3436.3|3427.6|40
1631063660000|2021-09-08 01:14:20|3437.92|3429.22|3441.82|3433.12|3443.2|3434.5|3437.92|3429.22|37
1631063670000|2021-09-08 01:14:30|3442.02|3433.32|3441.14|3432.44|3442.33|3433.63|3438.1|3429.4|38
1631063680000|2021-09-08 01:14:40|3440.72|3432.02|3440.87|3432.17|3442.67|3433.97|3440.41|3431.71|36
1631063690000|2021-09-08 01:14:50|3441.28|3432.58|3441.62|3432.92|3443.28|3434.58|3440.9|3432.2|38
1631063700000|2021-09-08 01:15:00|3441.35|3432.65|3440.92|3432.22|3441.63|3432.93|3438.05|3429.35|37
1631063710000|2021-09-08 01:15:10|3441.49|3432.79|3444.71|3436.01|3444.71|3436.01|3441.49|3432.79|38
1631063720000|2021-09-08 01:15:20|3443.45|3434.75|3444.84|3436.14|3444.96|3436.26|3443.16|3434.46|33
1631063730000|2021-09-08 01:15:30|3445.05|3436.35|3448.06|3439.36|3448.06|3439.36|3445.05|3436.35|36
1631063740000|2021-09-08 01:15:40|3448.13|3439.43|3447.21|3438.51|3449.31|3440.61|3446.94|3438.24|36
1631063750000|2021-09-08 01:15:50|3447.31|3438.61|3445.47|3436.77|3447.53|3438.83|3443.83|3435.13|37
1631063760000|2021-09-08 01:16:00|3445.94|3437.24|3446.09|3437.39|3446.12|3437.42|3444.68|3435.98|38
1631063770000|2021-09-08 01:16:10|3446.2|3437.5|3447.97|3439.27|3448.24|3439.54|3446.04|3437.34|35
1631063780000|2021-09-08 01:16:20|3447.99|3439.29|3445.89|3437.19|3447.99|3439.29|3445.84|3437.14|37
1631063790000|2021-09-08 01:16:30|3445.66|3436.96|3445.55|3436.85|3445.69|3436.99|3444.71|3436.01|36
1631063800000|2021-09-08 01:16:40|3445.19|3436.49|3443.47|3434.77|3445.46|3436.76|3442.32|3433.62|38
1631063810000|2021-09-08 01:16:50|3443.39|3434.69|3444.1|3435.4|3444.1|3435.4|3441.47|3432.77|37
1631063820000|2021-09-08 01:17:00|3444.38|3435.68|3445.35|3436.65|3445.35|3436.65|3443.38|3434.68|36
1631063830000|2021-09-08 01:17:10|3444.87|3436.17|3443.11|3434.41|3446.99|3438.29|3442.93|3434.23|36
1631063840000|2021-09-08 01:17:20|3442.73|3434.03|3446.25|3437.55|3446.86|3438.16|3442.51|3433.81|39
1631063850000|2021-09-08 01:17:30|3446.52|3437.82|3447.08|3438.38|3447.66|3438.96|3445.91|3437.21|31
1631063860000|2021-09-08 01:17:40|3446.25|3437.55|3447.73|3439.03|3447.89|3439.19|3445.86|3437.16|33
1631063870000|2021-09-08 01:17:50|3446.36|3437.66|3444.82|3436.12|3447.88|3439.18|3444.53|3435.83|38
1631063880000|2021-09-08 01:18:00|3445.55|3436.85|3447.56|3438.86|3447.56|3438.86|3444.74|3436.04|35
1631063890000|2021-09-08 01:18:10|3446.69|3437.99|3445.36|3436.66|3447.55|3438.85|3444.94|3436.24|32
1631063900000|2021-09-08 01:18:20|3445.69|3436.99|3446.62|3437.92|3447.3|3438.6|3444.11|3435.41|37
1631063910000|2021-09-08 01:18:30|3446.67|3437.97|3446.19|3437.49|3446.77|3438.07|3445.64|3436.94|36
1631063920000|2021-09-08 01:18:40|3446.35|3437.65|3447.37|3438.67|3447.52|3438.82|3446.35|3437.65|33
1631063930000|2021-09-08 01:18:50|3447.39|3438.69|3446.83|3438.13|3447.43|3438.73|3446.6|3437.9|29
1631063940000|2021-09-08 01:19:00|3446.84|3438.14|3449.13|3440.43|3449.2|3440.5|3446.61|3437.91|34
1631063950000|2021-09-08 01:19:10|3449.14|3440.44|3451.18|3442.48|3451.51|3442.81|3449.14|3440.44|32
1631063960000|2021-09-08 01:19:20|3451.2|3442.5|3451.04|3442.34|3453.46|3444.76|3450.9|3442.2|35
1631063970000|2021-09-08 01:19:30|3451.17|3442.47|3453.4|3444.7|3453.51|3444.81|3450.81|3442.11|38
1631063980000|2021-09-08 01:19:40|3452.59|3443.89|3455.55|3446.85|3455.55|3446.85|3452.59|3443.89|36
1631063990000|2021-09-08 01:19:50|3454.17|3445.47|3455.33|3446.63|3455.49|3446.79|3453.14|3444.44|35
1631064000000|2021-09-08 01:20:00|3455.31|3446.61|3455.35|3446.65|3455.48|3446.78|3454.14|3445.44|36
1631064010000|2021-09-08 01:20:10|3455.38|3446.68|3456.05|3447.35|3456.05|3447.35|3452.44|3443.74|39
1631064020000|2021-09-08 01:20:20|3456.31|3447.61|3457.57|3448.87|3458.64|3449.94|3455.3|3446.6|38
1631064030000|2021-09-08 01:20:30|3457.94|3449.24|3456.97|3448.27|3458.14|3449.44|3456.63|3447.93|35
1631064040000|2021-09-08 01:20:40|3457.01|3448.31|3458.42|3449.72|3458.65|3449.95|3456.23|3447.53|39
1631064050000|2021-09-08 01:20:50|3457.78|3449.08|3456.94|3448.24|3458.43|3449.73|3456.02|3447.32|37
1631064060000|2021-09-08 01:21:00|3456.52|3447.82|3454.15|3445.45|3457.66|3448.96|3454.15|3445.45|36
1631064070000|2021-09-08 01:21:10|3454.58|3445.88|3455.68|3446.98|3456.6|3447.9|3452.72|3444.02|37
1631064080000|2021-09-08 01:21:20|3453.93|3445.23|3455.67|3446.97|3457.39|3448.69|3453.91|3445.21|40
1631064090000|2021-09-08 01:21:30|3456.09|3447.39|3452.96|3444.26|3456.09|3447.39|3451.39|3442.69|35
1631064100000|2021-09-08 01:21:40|3451.56|3442.86|3450.84|3442.14|3454.81|3446.11|3450.71|3442.01|24
1631064110000|2021-09-08 01:21:50|3450.31|3441.61|3449.74|3441.04|3454.36|3445.66|3449.6|3440.9|28
1631064120000|2021-09-08 01:22:00|3451.12|3442.42|3448.06|3439.36|3452.35|3443.65|3447.73|3439.03|21
1631064130000|2021-09-08 01:22:10|3448.34|3439.64|3447.28|3438.58|3448.34|3439.64|3446.87|3438.17|8
1631064140000|2021-09-08 01:22:20|3447.35|3438.65|3452.02|3443.32|3452.35|3443.65|3447.35|3438.65|21
1631064150000|2021-09-08 01:22:30|3451.73|3443.03|3451.8|3443.1|3451.89|3443.19|3451.05|3442.35|11
1631064160000|2021-09-08 01:22:40|3451.38|3442.68|3449.5|3440.8|3452.35|3443.65|3449.12|3440.42|34
1631064170000|2021-09-08 01:22:50|3449.11|3440.41|3449.7|3441|3452.35|3443.65|3447.88|3439.18|33
1631064180000|2021-09-08 01:23:00|3449.72|3441.02|3449.9|3441.2|3452.35|3443.65|3448.4|3439.7|33
1631064190000|2021-09-08 01:23:10|3447.54|3438.84|3449.82|3441.12|3450.06|3441.36|3447.54|3438.84|35
1631064200000|2021-09-08 01:23:20|3449.89|3441.19|3452.96|3444.26|3453.33|3444.63|3448.08|3439.38|38
1631064210000|2021-09-08 01:23:30|3452.92|3444.22|3454.61|3445.91|3454.8|3446.1|3451.92|3443.22|37
1631064220000|2021-09-08 01:23:40|3454.35|3445.65|3454.71|3446.01|3454.76|3446.06|3453.3|3444.6|35
1631064230000|2021-09-08 01:23:50|3454.48|3445.78|3454.76|3446.06|3454.78|3446.08|3453.44|3444.74|37
1631064240000|2021-09-08 01:24:00|3454.84|3446.14|3454.98|3446.28|3455.27|3446.57|3454.06|3445.36|25
1631064250000|2021-09-08 01:24:10|3455.35|3446.65|3454.78|3446.08|3455.35|3446.65|3453.93|3445.23|31
1631064260000|2021-09-08 01:24:20|3454.69|3445.99|3454.79|3446.09|3454.8|3446.1|3453.86|3445.16|32
1631064270000|2021-09-08 01:24:30|3454.62|3445.92|3452.48|3443.78|3454.83|3446.13|3452.43|3443.73|29
1631064280000|2021-09-08 01:24:40|3452.58|3443.88|3450.28|3441.58|3453.63|3444.93|3449.79|3441.09|33
1631064290000|2021-09-08 01:24:50|3449.7|3441|3450.21|3441.51|3450.77|3442.07|3449.64|3440.94|24
1631064300000|2021-09-08 01:25:00|3451.18|3442.48|3452.09|3443.39|3452.35|3443.65|3450.54|3441.84|27
1631064310000|2021-09-08 01:25:10|3452|3443.3|3449.35|3440.65|3452.56|3443.86|3449.11|3440.41|30
1631064320000|2021-09-08 01:25:20|3450.02|3441.32|3446.78|3438.08|3450.52|3441.82|3446.78|3438.08|36
1631064330000|2021-09-08 01:25:30|3446.54|3437.84|3440.66|3431.96|3446.64|3437.94|3439.91|3431.21|33
1631064340000|2021-09-08 01:25:40|3439.56|3430.86|3441.29|3432.59|3442.14|3433.44|3438.31|3429.61|35
1631064350000|2021-09-08 01:25:50|3440.21|3431.51|3440.53|3431.83|3440.53|3431.83|3436.97|3428.27|30
1631064360000|2021-09-08 01:26:00|3440.47|3431.77|3442.1|3433.4|3442.95|3434.25|3439.35|3430.65|38
1631064370000|2021-09-08 01:26:10|3442.21|3433.51|3442.37|3433.67|3443.13|3434.43|3441.57|3432.87|34
1631064380000|2021-09-08 01:26:20|3442.07|3433.37|3445.69|3436.99|3445.69|3436.99|3441.8|3433.1|36
1631064390000|2021-09-08 01:26:30|3445.8|3437.1|3446.23|3437.53|3446.92|3438.22|3445.2|3436.5|37
1631064400000|2021-09-08 01:26:40|3446.24|3437.54|3446|3437.3|3446.74|3438.04|3444.74|3436.04|37
1631064410000|2021-09-08 01:26:50|3445.73|3437.03|3448.38|3439.68|3448.64|3439.94|3445.73|3437.03|33
1631064420000|2021-09-08 01:27:00|3448.41|3439.71|3450.45|3441.75|3452.35|3443.65|3447.85|3439.15|40
1631064430000|2021-09-08 01:27:10|3449.94|3441.24|3453.24|3444.54|3453.25|3444.55|3449.94|3441.24|39
1631064440000|2021-09-08 01:27:20|3453.26|3444.56|3453.59|3444.89|3454.81|3446.11|3451.7|3443|36
1631064450000|2021-09-08 01:27:30|3453.58|3444.88|3451.4|3442.7|3454.8|3446.1|3450.79|3442.09|39
1631064460000|2021-09-08 01:27:40|3451.22|3442.52|3451.53|3442.83|3452.78|3444.08|3449.5|3440.8|38
1631064470000|2021-09-08 01:27:50|3449.34|3440.64|3454.47|3445.77|3454.47|3445.77|3449.34|3440.64|31
1631064480000|2021-09-08 01:28:00|3454.4|3445.7|3454.14|3445.44|3454.58|3445.88|3453.89|3445.19|26
1631064490000|2021-09-08 01:28:10|3454.15|3445.45|3454.3|3445.6|3454.3|3445.6|3453.7|3445|24
1631064500000|2021-09-08 01:28:20|3454.43|3445.73|3454.11|3445.41|3454.98|3446.28|3454.02|3445.32|28
1631064510000|2021-09-08 01:28:30|3454.09|3445.39|3453.68|3444.98|3454.48|3445.78|3453.12|3444.42|28
1631064520000|2021-09-08 01:28:40|3453.56|3444.86|3455.66|3446.96|3455.66|3446.96|3453.56|3444.86|24
1631064530000|2021-09-08 01:28:50|3455.68|3446.98|3456.21|3447.51|3456.56|3447.86|3454.28|3445.58|38
1631064540000|2021-09-08 01:29:00|3455.83|3447.13|3454.4|3445.7|3456.06|3447.36|3453.13|3444.43|37
1631064550000|2021-09-08 01:29:10|3454.82|3446.12|3457.83|3449.13|3457.83|3449.13|3454.82|3446.12|36
1631064560000|2021-09-08 01:29:20|3457.35|3448.65|3457.16|3448.46|3458.57|3449.87|3456.33|3447.63|35
1631064570000|2021-09-08 01:29:30|3457.38|3448.68|3454.34|3445.64|3457.49|3448.79|3454.1|3445.4|39
1631064580000|2021-09-08 01:29:40|3454.37|3445.67|3453.54|3444.84|3455.36|3446.66|3451.64|3442.94|36
1631064590000|2021-09-08 01:29:50|3453.34|3444.64|3455.65|3446.95|3455.65|3446.95|3452.5|3443.8|38
1631064600000|2021-09-08 01:30:00|3455.76|3447.06|3458.13|3449.43|3459.13|3450.43|3455.76|3447.06|38
1631064610000|2021-09-08 01:30:10|3458.3|3449.6|3458.86|3450.16|3459.07|3450.37|3458.3|3449.6|21
1631064620000|2021-09-08 01:30:20|3458.88|3450.18|3457.7|3449|3459.12|3450.42|3457.04|3448.34|36
1631064630000|2021-09-08 01:30:30|3457.75|3449.05|3458.12|3449.42|3458.68|3449.98|3457.75|3449.05|16
1631064640000|2021-09-08 01:30:40|3458.05|3449.35|3459.69|3450.99|3459.79|3451.09|3457.92|3449.22|16
1631064650000|2021-09-08 01:30:50|3459.73|3451.03|3460.5|3451.8|3460.6|3451.9|3459.44|3450.74|17
1631064660000|2021-09-08 01:31:00|3459.95|3451.25|3461.37|3452.67|3461.37|3452.67|3459.52|3450.82|20
1631064670000|2021-09-08 01:31:10|3461.49|3452.79|3461.6|3452.9|3461.92|3453.22|3460.17|3451.47|37
1631064680000|2021-09-08 01:31:20|3461.12|3452.42|3460.67|3451.97|3462.25|3453.55|3459.56|3450.86|38
1631064690000|2021-09-08 01:31:30|3460.31|3451.61|3460.88|3452.18|3460.88|3452.18|3458.74|3450.04|36
1631064700000|2021-09-08 01:31:40|3459.85|3451.15|3462.13|3453.43|3462.13|3453.43|3459.85|3451.15|39
1631064710000|2021-09-08 01:31:50|3461.98|3453.28|3463.94|3455.24|3463.94|3455.24|3461.49|3452.79|39
1631064720000|2021-09-08 01:32:00|3464.25|3455.55|3466.2|3457.5|3467.47|3458.77|3464.23|3455.53|36
1631064730000|2021-09-08 01:32:10|3465.25|3456.55|3467.6|3458.9|3468.6|3459.9|3465.25|3456.55|37
1631064740000|2021-09-08 01:32:20|3467.15|3458.45|3465.36|3456.66|3467.81|3459.11|3465.36|3456.66|34
1631064750000|2021-09-08 01:32:30|3465.18|3456.48|3466.33|3457.63|3469.22|3460.52|3465.18|3456.48|36
1631064760000|2021-09-08 01:32:40|3467.74|3459.04|3470.17|3461.47|3470.19|3461.49|3467.34|3458.64|37
1631064770000|2021-09-08 01:32:50|3469.91|3461.21|3469.51|3460.81|3470.13|3461.43|3466.19|3457.49|38
1631064780000|2021-09-08 01:33:00|3468.05|3459.35|3467.48|3458.78|3469.32|3460.62|3467.21|3458.51|38
1631064790000|2021-09-08 01:33:10|3467.39|3458.69|3465.33|3456.63|3467.73|3459.03|3464.9|3456.2|38
1631064800000|2021-09-08 01:33:20|3465.15|3456.45|3467.28|3458.58|3467.54|3458.84|3464.28|3455.58|37
1631064810000|2021-09-08 01:33:30|3467.37|3458.67|3466.55|3457.85|3467.6|3458.9|3466.39|3457.69|30
1631064820000|2021-09-08 01:33:40|3466.62|3457.92|3469.24|3460.54|3470.14|3461.44|3465.93|3457.23|38
1631064830000|2021-09-08 01:33:50|3469.2|3460.5|3470.83|3462.13|3470.83|3462.13|3467.54|3458.84|32
1631064840000|2021-09-08 01:34:00|3470.9|3462.2|3471.34|3462.64|3471.55|3462.85|3469.67|3460.97|33
1631064850000|2021-09-08 01:34:10|3471.27|3462.57|3469.95|3461.25|3471.27|3462.57|3469.73|3461.03|35
1631064860000|2021-09-08 01:34:20|3469.98|3461.28|3471.88|3463.18|3471.99|3463.29|3469.74|3461.04|34
1631064870000|2021-09-08 01:34:30|3470.66|3461.96|3478.65|3469.95|3478.68|3469.98|3470.2|3461.5|35
1631064880000|2021-09-08 01:34:40|3479.39|3470.69|3480.75|3472.05|3480.75|3472.05|3477.63|3468.93|37
1631064890000|2021-09-08 01:34:50|3480.48|3471.78|3478.46|3469.76|3480.91|3472.21|3478.46|3469.76|37
1631064900000|2021-09-08 01:35:00|3478.85|3470.15|3480.8|3472.1|3480.8|3472.1|3478|3469.3|33
1631064910000|2021-09-08 01:35:10|3481.03|3472.33|3484.56|3475.86|3484.56|3475.86|3481.03|3472.33|30
1631064920000|2021-09-08 01:35:20|3484.62|3475.92|3483.83|3475.13|3485.63|3476.93|3483.71|3475.01|28
1631064930000|2021-09-08 01:35:30|3483.97|3475.27|3483.22|3474.52|3484.79|3476.09|3481.91|3473.21|38
1631064940000|2021-09-08 01:35:40|3483.28|3474.58|3481.33|3472.63|3484.55|3475.85|3481.33|3472.63|36
1631064950000|2021-09-08 01:35:50|3481.65|3472.95|3484.49|3475.79|3484.64|3475.94|3479.96|3471.26|38
1631064960000|2021-09-08 01:36:00|3485.5|3476.8|3486.45|3477.75|3487.04|3478.34|3484.86|3476.16|39
1631064970000|2021-09-08 01:36:10|3485.69|3476.99|3485.66|3476.96|3486.57|3477.87|3482.57|3473.87|40
1631064980000|2021-09-08 01:36:20|3483.74|3475.04|3479.72|3471.02|3484.61|3475.91|3479.67|3470.97|37
1631064990000|2021-09-08 01:36:30|3479.69|3470.99|3477.58|3468.88|3480.09|3471.39|3477.36|3468.66|39
1631065000000|2021-09-08 01:36:40|3477.36|3468.66|3478.34|3469.64|3478.35|3469.65|3476.39|3467.69|36
1631065010000|2021-09-08 01:36:50|3478.43|3469.73|3475.12|3466.42|3478.51|3469.81|3474.85|3466.15|37
1631065020000|2021-09-08 01:37:00|3474.88|3466.18|3474.7|3466|3476.23|3467.53|3474.36|3465.66|36
1631065030000|2021-09-08 01:37:10|3474.51|3465.81|3474.97|3466.27|3475.57|3466.87|3474.34|3465.64|36
1631065040000|2021-09-08 01:37:20|3474.5|3465.8|3474.64|3465.94|3475.07|3466.37|3474.38|3465.68|31
1631065050000|2021-09-08 01:37:30|3474.6|3465.9|3474.86|3466.16|3474.89|3466.19|3474.39|3465.69|27
1631065060000|2021-09-08 01:37:40|3474.87|3466.17|3476.91|3468.21|3478.01|3469.31|3474.4|3465.7|36
1631065070000|2021-09-08 01:37:50|3476.86|3468.16|3480.49|3471.79|3480.49|3471.79|3476.44|3467.74|37
1631065080000|2021-09-08 01:38:00|3479.81|3471.11|3481.98|3473.28|3481.98|3473.28|3479.72|3471.02|38
1631065090000|2021-09-08 01:38:10|3480.55|3471.85|3482.27|3473.57|3483.1|3474.4|3480.44|3471.74|36
1631065100000|2021-09-08 01:38:20|3482.34|3473.64|3483.62|3474.92|3484.25|3475.55|3482.3|3473.6|40
1631065110000|2021-09-08 01:38:30|3483.51|3474.81|3483.13|3474.43|3483.51|3474.81|3481.84|3473.14|37
1631065120000|2021-09-08 01:38:40|3482.66|3473.96|3482.98|3474.28|3483.69|3474.99|3480.99|3472.29|27
1631065130000|2021-09-08 01:38:50|3482.95|3474.25|3481.54|3472.84|3482.98|3474.28|3481.54|3472.84|22
1631065140000|2021-09-08 01:39:00|3481.81|3473.11|3483.18|3474.48|3483.69|3474.99|3481.81|3473.11|19
1631065150000|2021-09-08 01:39:10|3483.16|3474.46|3482.67|3473.97|3483.32|3474.62|3480.6|3471.9|27
1631065160000|2021-09-08 01:39:20|3482.6|3473.9|3482.34|3473.64|3483.71|3475.01|3482.34|3473.64|29
1631065170000|2021-09-08 01:39:30|3482.52|3473.82|3481.82|3473.12|3483.16|3474.46|3480.66|3471.96|32
1631065180000|2021-09-08 01:39:40|3481.5|3472.8|3481.31|3472.61|3482|3473.3|3479.89|3471.19|37
1631065190000|2021-09-08 01:39:50|3480.98|3472.28|3484.1|3475.4|3484.1|3475.4|3480.9|3472.2|35
1631065200000|2021-09-08 01:40:00|3484.59|3475.89|3484.57|3475.87|3484.93|3476.23|3482.63|3473.93|37
1631065210000|2021-09-08 01:40:10|3483.8|3475.1|3481.16|3472.46|3484.59|3475.89|3481.16|3472.46|39
1631065220000|2021-09-08 01:40:20|3481.1|3472.4|3481|3472.3|3482.31|3473.61|3480.56|3471.86|38
1631065230000|2021-09-08 01:40:30|3480.9|3472.2|3479.37|3470.67|3480.9|3472.2|3478.93|3470.23|36
1631065240000|2021-09-08 01:40:40|3479.25|3470.55|3479.22|3470.52|3480.67|3471.97|3478.09|3469.39|37
1631065250000|2021-09-08 01:40:50|3479.37|3470.67|3476.99|3468.29|3479.37|3470.67|3476.5|3467.8|25
1631065260000|2021-09-08 01:41:00|3477.34|3468.64|3477.76|3469.06|3478.03|3469.33|3476.37|3467.67|32
1631065270000|2021-09-08 01:41:10|3477.64|3468.94|3475.96|3467.26|3477.64|3468.94|3475.91|3467.21|35
1631065280000|2021-09-08 01:41:20|3475.95|3467.25|3476.42|3467.72|3476.87|3468.17|3475.91|3467.21|33
1631065290000|2021-09-08 01:41:30|3476.34|3467.64|3476.46|3467.76|3476.76|3468.06|3476.03|3467.33|32
1631065300000|2021-09-08 01:41:40|3476.37|3467.67|3476.17|3467.47|3476.8|3468.1|3475.79|3467.09|36
1631065310000|2021-09-08 01:41:50|3476.09|3467.39|3478.6|3469.9|3478.65|3469.95|3475.08|3466.38|37
1631065320000|2021-09-08 01:42:00|3479.88|3471.18|3480.74|3472.04|3480.74|3472.04|3477.29|3468.59|31
1631065330000|2021-09-08 01:42:10|3481.14|3472.44|3481.98|3473.28|3482.36|3473.66|3481.14|3472.44|26
1631065340000|2021-09-08 01:42:20|3482.04|3473.34|3482.22|3473.52|3483.18|3474.48|3482.04|3473.34|21
1631065350000|2021-09-08 01:42:30|3482.23|3473.53|3484.03|3475.33|3484.04|3475.34|3481.59|3472.89|24
1631065360000|2021-09-08 01:42:40|3484.06|3475.36|3483.5|3474.8|3484.28|3475.58|3482.87|3474.17|16
1631065370000|2021-09-08 01:42:50|3483.38|3474.68|3485.54|3476.84|3486.06|3477.36|3483.38|3474.68|32
1631065380000|2021-09-08 01:43:00|3485.55|3476.85|3491.86|3483.16|3492.99|3484.29|3485.37|3476.67|38
1631065390000|2021-09-08 01:43:10|3492|3483.3|3492.49|3483.79|3493.48|3484.78|3491.94|3483.24|34
1631065400000|2021-09-08 01:43:20|3492.59|3483.89|3498.69|3489.99|3499.06|3490.36|3492.59|3483.89|38
1631065410000|2021-09-08 01:43:30|3499.29|3490.59|3500.76|3492.06|3501.18|3492.48|3496.44|3487.74|38
1631065420000|2021-09-08 01:43:40|3500.33|3491.63|3502.61|3493.91|3505.3|3496.6|3498.91|3490.21|39
1631065430000|2021-09-08 01:43:50|3502.76|3494.06|3508.87|3500.17|3508.87|3500.17|3502.1|3493.4|36
1631065440000|2021-09-08 01:44:00|3508.41|3499.71|3509.38|3500.68|3509.38|3500.68|3506.84|3498.14|38
1631065450000|2021-09-08 01:44:10|3509.33|3500.63|3507.25|3498.55|3510.75|3502.05|3507.25|3498.55|40
1631065460000|2021-09-08 01:44:20|3506.72|3498.02|3505.42|3496.72|3506.94|3498.24|3505.42|3496.72|35
1631065470000|2021-09-08 01:44:30|3505.41|3496.71|3502.52|3493.82|3505.73|3497.03|3502.52|3493.82|37
1631065480000|2021-09-08 01:44:40|3502.62|3493.92|3506.95|3498.25|3507.24|3498.54|3501.95|3493.25|39
1631065490000|2021-09-08 01:44:50|3506.93|3498.23|3508.01|3499.31|3509.03|3500.33|3506.63|3497.93|37
1631065500000|2021-09-08 01:45:00|3508.15|3499.45|3503.6|3494.9|3508.26|3499.56|3503.6|3494.9|37
1631065510000|2021-09-08 01:45:10|3502.89|3494.19|3505.4|3496.7|3505.4|3496.7|3501.21|3492.51|37
1631065520000|2021-09-08 01:45:20|3505.3|3496.6|3503.52|3494.82|3505.52|3496.82|3503.29|3494.59|35
1631065530000|2021-09-08 01:45:30|3503.45|3494.75|3503.77|3495.07|3504.56|3495.86|3502.27|3493.57|27
1631065540000|2021-09-08 01:45:40|3504.48|3495.78|3501.47|3492.77|3504.6|3495.9|3501.47|3492.77|29
1631065550000|2021-09-08 01:45:50|3501.44|3492.74|3500.8|3492.1|3501.44|3492.74|3499.26|3490.56|33
1631065560000|2021-09-08 01:46:00|3500.66|3491.96|3498.25|3489.55|3500.78|3492.08|3497.95|3489.25|36
1631065570000|2021-09-08 01:46:10|3498.26|3489.56|3494.66|3485.96|3498.26|3489.56|3494.62|3485.92|38
1631065580000|2021-09-08 01:46:20|3494.79|3486.09|3493.47|3484.77|3494.82|3486.12|3492.38|3483.68|38
1631065590000|2021-09-08 01:46:30|3493.39|3484.69|3491.72|3483.02|3493.52|3484.82|3490.88|3482.18|36
1631065600000|2021-09-08 01:46:40|3491.31|3482.61|3490.85|3482.15|3492.91|3484.21|3490.85|3482.15|39
1631065610000|2021-09-08 01:46:50|3491.38|3482.68|3493.1|3484.4|3493.1|3484.4|3491.38|3482.68|38
1631065620000|2021-09-08 01:47:00|3493.25|3484.55|3490.28|3481.58|3494.69|3485.99|3490.28|3481.58|35
1631065630000|2021-09-08 01:47:10|3490.3|3481.6|3486.84|3478.14|3490.3|3481.6|3486.6|3477.9|36
1631065640000|2021-09-08 01:47:20|3486.38|3477.68|3489.66|3480.96|3491.39|3482.69|3486.38|3477.68|39
1631065650000|2021-09-08 01:47:30|3489.41|3480.71|3491.53|3482.83|3491.53|3482.83|3488.85|3480.15|38
1631065660000|2021-09-08 01:47:40|3491.49|3482.79|3491.85|3483.15|3492.69|3483.99|3490.9|3482.2|36
1631065670000|2021-09-08 01:47:50|3491.92|3483.22|3491.33|3482.63|3491.92|3483.22|3490.69|3481.99|34
1631065680000|2021-09-08 01:48:00|3491.37|3482.67|3492.8|3484.1|3495.13|3486.43|3491.37|3482.67|33
1631065690000|2021-09-08 01:48:10|3492.6|3483.9|3492.33|3483.63|3493.4|3484.7|3491.65|3482.95|37
1631065700000|2021-09-08 01:48:20|3492.2|3483.5|3492.55|3483.85|3493.1|3484.4|3491.93|3483.23|35
1631065710000|2021-09-08 01:48:30|3493.16|3484.46|3493.27|3484.57|3493.27|3484.57|3491.76|3483.06|36
1631065720000|2021-09-08 01:48:40|3493.1|3484.4|3494.69|3485.99|3494.95|3486.25|3493.08|3484.38|33
1631065730000|2021-09-08 01:48:50|3494.47|3485.77|3498.55|3489.85|3498.55|3489.85|3493.56|3484.86|38
1631065740000|2021-09-08 01:49:00|3498.75|3490.05|3498.13|3489.43|3500.34|3491.64|3497.9|3489.2|37
1631065750000|2021-09-08 01:49:10|3498.05|3489.35|3496.8|3488.1|3498.41|3489.71|3495.86|3487.16|40
1631065760000|2021-09-08 01:49:20|3496.87|3488.17|3497.17|3488.47|3497.29|3488.59|3495.78|3487.08|39
1631065770000|2021-09-08 01:49:30|3497.13|3488.43|3497.63|3488.93|3497.63|3488.93|3494.78|3486.08|32
1631065780000|2021-09-08 01:49:40|3497.86|3489.16|3499.15|3490.45|3501.2|3492.5|3497.61|3488.91|35
1631065790000|2021-09-08 01:49:50|3499.17|3490.47|3500.48|3491.78|3501.29|3492.59|3499.17|3490.47|34
1631065800000|2021-09-08 01:50:00|3499.68|3490.98|3496.6|3487.9|3500.06|3491.36|3496.6|3487.9|28
1631065810000|2021-09-08 01:50:10|3497.97|3489.27|3499.35|3490.65|3499.35|3490.65|3497.44|3488.74|24
1631065820000|2021-09-08 01:50:20|3498.32|3489.62|3497.51|3488.81|3499.35|3490.65|3497.28|3488.58|25
1631065830000|2021-09-08 01:50:30|3497.28|3488.58|3497.37|3488.67|3497.45|3488.75|3495.97|3487.27|25
1631065840000|2021-09-08 01:50:40|3497.57|3488.87|3498.01|3489.31|3498.92|3490.22|3496.82|3488.12|38
1631065850000|2021-09-08 01:50:50|3498.04|3489.34|3496.15|3487.45|3498.06|3489.36|3495.96|3487.26|37
1631065860000|2021-09-08 01:51:00|3496.49|3487.79|3497.25|3488.55|3498.39|3489.69|3495.64|3486.94|36
1631065870000|2021-09-08 01:51:10|3497.17|3488.47|3495.64|3486.94|3497.17|3488.47|3495.43|3486.73|35
1631065880000|2021-09-08 01:51:20|3495.68|3486.98|3496.19|3487.49|3497.37|3488.67|3495.68|3486.98|38
1631065890000|2021-09-08 01:51:30|3495.71|3487.01|3496.49|3487.79|3497.13|3488.43|3493.89|3485.19|35
1631065900000|2021-09-08 01:51:40|3495.81|3487.11|3495.32|3486.62|3496.06|3487.36|3493.8|3485.1|38
1631065910000|2021-09-08 01:51:50|3494.66|3485.96|3495.38|3486.68|3495.46|3486.76|3493.72|3485.02|35
1631065920000|2021-09-08 01:52:00|3494.5|3485.8|3495.28|3486.58|3497.11|3488.41|3494.35|3485.65|35
1631065930000|2021-09-08 01:52:10|3494.95|3486.25|3494.36|3485.66|3494.95|3486.25|3493.34|3484.64|37
1631065940000|2021-09-08 01:52:20|3494.33|3485.63|3495.36|3486.66|3495.36|3486.66|3493.82|3485.12|25
1631065950000|2021-09-08 01:52:30|3494.97|3486.27|3492.63|3483.93|3495.37|3486.67|3492.63|3483.93|24
1631065960000|2021-09-08 01:52:40|3492.47|3483.77|3491.95|3483.25|3493.53|3484.83|3491.81|3483.11|33
1631065970000|2021-09-08 01:52:50|3492.27|3483.57|3493.77|3485.07|3494.36|3485.66|3491.29|3482.59|32
1631065980000|2021-09-08 01:53:00|3494.36|3485.66|3498.58|3489.88|3498.58|3489.88|3493.47|3484.77|33
1631065990000|2021-09-08 01:53:10|3498.7|3490|3501.47|3492.77|3502.13|3493.43|3497.45|3488.75|38
1631066000000|2021-09-08 01:53:20|3501.29|3492.59|3500.55|3491.85|3502.01|3493.31|3500.55|3491.85|35
1631066010000|2021-09-08 01:53:30|3500.7|3492|3503.21|3494.51|3504.7|3496|3500.7|3492|35
1631066020000|2021-09-08 01:53:40|3503.2|3494.5|3503.54|3494.84|3503.7|3495|3503.2|3494.5|21
1631066030000|2021-09-08 01:53:50|3503.34|3494.64|3505.06|3496.36|3505.51|3496.81|3503.33|3494.63|27
1631066040000|2021-09-08 01:54:00|3504.51|3495.81|3505.06|3496.36|3505.5|3496.8|3504.23|3495.53|24
1631066050000|2021-09-08 01:54:10|3505.08|3496.38|3505.71|3497.01|3505.92|3497.22|3504.94|3496.24|28
1631066060000|2021-09-08 01:54:20|3505.68|3496.98|3504.92|3496.22|3505.71|3497.01|3504.85|3496.15|20
1631066070000|2021-09-08 01:54:30|3504.93|3496.23|3504.89|3496.19|3505.17|3496.47|3503.67|3494.97|27
1631066080000|2021-09-08 01:54:40|3504.31|3495.61|3506.74|3498.04|3506.74|3498.04|3504.23|3495.53|36
1631066090000|2021-09-08 01:54:50|3506.72|3498.02|3505.44|3496.74|3507.78|3499.08|3505.3|3496.6|32
1631066100000|2021-09-08 01:55:00|3505.17|3496.47|3505.35|3496.65|3505.5|3496.8|3504.51|3495.81|34
1631066110000|2021-09-08 01:55:10|3505.74|3497.04|3505.17|3496.47|3506.95|3498.25|3504.99|3496.29|34
1631066120000|2021-09-08 01:55:20|3505.21|3496.51|3506.59|3497.89|3507.8|3499.1|3505.15|3496.45|36
1631066130000|2021-09-08 01:55:30|3506.56|3497.86|3506.61|3497.91|3507.03|3498.33|3505.9|3497.2|30
1631066140000|2021-09-08 01:55:40|3506.75|3498.05|3506.73|3498.03|3506.85|3498.15|3505.83|3497.13|30
1631066150000|2021-09-08 01:55:50|3506.76|3498.06|3506.35|3497.65|3506.98|3498.28|3506.05|3497.35|30
1631066160000|2021-09-08 01:56:00|3506.38|3497.68|3503.34|3494.64|3506.4|3497.7|3503.15|3494.45|30
1631066170000|2021-09-08 01:56:10|3504.17|3495.47|3502.9|3494.2|3505.44|3496.74|3502.13|3493.43|37
1631066180000|2021-09-08 01:56:20|3502.95|3494.25|3499.9|3491.2|3503.31|3494.61|3499.61|3490.91|39
1631066190000|2021-09-08 01:56:30|3499.91|3491.21|3502.49|3493.79|3502.49|3493.79|3499.66|3490.96|36
1631066200000|2021-09-08 01:56:40|3503.01|3494.31|3506.74|3498.04|3506.95|3498.25|3503.01|3494.31|36
1631066210000|2021-09-08 01:56:50|3506.16|3497.46|3506.18|3497.48|3507.33|3498.63|3506.13|3497.43|38
1631066220000|2021-09-08 01:57:00|3507.26|3498.56|3508.22|3499.52|3508.73|3500.03|3506.03|3497.33|39
1631066230000|2021-09-08 01:57:10|3508.45|3499.75|3516.27|3507.57|3517|3508.3|3507.76|3499.06|38
1631066240000|2021-09-08 01:57:20|3516.24|3507.54|3518.64|3509.94|3519.42|3510.72|3515.87|3507.17|33
1631066250000|2021-09-08 01:57:30|3519.83|3511.13|3521.97|3513.27|3522.68|3513.98|3518.43|3509.73|34
1631066260000|2021-09-08 01:57:40|3522.13|3513.43|3521.39|3512.69|3522.6|3513.9|3521.13|3512.43|40
1631066270000|2021-09-08 01:57:50|3521.47|3512.77|3522.95|3514.25|3523.35|3514.65|3519.66|3510.96|36
1631066280000|2021-09-08 01:58:00|3523.1|3514.4|3528.55|3519.85|3528.55|3519.85|3523.02|3514.32|39
1631066290000|2021-09-08 01:58:10|3528.49|3519.79|3531.97|3523.27|3533.31|3524.61|3527.73|3519.03|36
1631066300000|2021-09-08 01:58:20|3531.76|3523.06|3529.14|3520.44|3531.98|3523.28|3529.14|3520.44|37
1631066310000|2021-09-08 01:58:30|3528.73|3520.03|3529.43|3520.73|3530.12|3521.42|3526.71|3518.01|36
1631066320000|2021-09-08 01:58:40|3529.32|3520.62|3526.29|3517.59|3530.01|3521.31|3526.26|3517.56|36
1631066330000|2021-09-08 01:58:50|3526.6|3517.9|3524.9|3516.2|3526.6|3517.9|3524.34|3515.64|37
1631066340000|2021-09-08 01:59:00|3524.85|3516.15|3527.87|3519.17|3528.13|3519.43|3524.78|3516.08|32
1631066350000|2021-09-08 01:59:10|3528.4|3519.7|3529.25|3520.55|3530.48|3521.78|3527.08|3518.38|37
1631066360000|2021-09-08 01:59:20|3529.1|3520.4|3528.32|3519.62|3529.76|3521.06|3526.87|3518.17|35
1631066370000|2021-09-08 01:59:30|3528.83|3520.13|3529.46|3520.76|3529.46|3520.76|3527.79|3519.09|37
1631066380000|2021-09-08 01:59:40|3529.47|3520.77|3531.85|3523.15|3531.95|3523.25|3528.93|3520.23|35
1631066390000|2021-09-08 01:59:50|3531.08|3522.38|3528.26|3519.56|3532.68|3523.98|3528.26|3519.56|30
1631066400000|2021-09-08 02:00:00|3528.41|3519.71|3523.59|3514.89|3528.46|3519.76|3523.59|3514.89|35
1631066410000|2021-09-08 02:00:10|3524.73|3516.03|3524.91|3516.21|3525.14|3516.44|3522.19|3513.49|35
1631066420000|2021-09-08 02:00:20|3524.6|3515.9|3523.68|3514.98|3524.6|3515.9|3523.21|3514.51|36
1631066430000|2021-09-08 02:00:30|3523.72|3515.02|3524.39|3515.69|3524.39|3515.69|3523.72|3515.02|30
1631066440000|2021-09-08 02:00:40|3523.9|3515.2|3524.86|3516.16|3524.86|3516.16|3523.63|3514.93|34
1631066450000|2021-09-08 02:00:50|3524.58|3515.88|3527.35|3518.65|3527.35|3518.65|3524.35|3515.65|31
1631066460000|2021-09-08 02:01:00|3527.37|3518.67|3528.29|3519.59|3528.48|3519.78|3527.37|3518.67|25
1631066470000|2021-09-08 02:01:10|3528.34|3519.64|3527.59|3518.89|3528.34|3519.64|3526.03|3517.33|29
1631066480000|2021-09-08 02:01:20|3527.77|3519.07|3528.29|3519.59|3530.88|3522.18|3527.77|3519.07|31
1631066490000|2021-09-08 02:01:30|3528.35|3519.65|3524.18|3515.48|3528.59|3519.89|3524.18|3515.48|39
1631066500000|2021-09-08 02:01:40|3524.43|3515.73|3526.21|3517.51|3526.23|3517.53|3524.29|3515.59|37
1631066510000|2021-09-08 02:01:50|3526.19|3517.49|3525.85|3517.15|3528.73|3520.03|3525.19|3516.49|39
1631066520000|2021-09-08 02:02:00|3525.78|3517.08|3530.87|3522.17|3530.87|3522.17|3525.43|3516.73|35
1631066530000|2021-09-08 02:02:10|3530.83|3522.13|3533.19|3524.49|3533.7|3525|3530.83|3522.13|38
1631066540000|2021-09-08 02:02:20|3533.16|3524.46|3533.75|3525.05|3533.75|3525.05|3532.27|3523.57|37
1631066550000|2021-09-08 02:02:30|3533.47|3524.77|3533.16|3524.46|3534.2|3525.5|3531.57|3522.87|28
1631066560000|2021-09-08 02:02:40|3533.29|3524.59|3533.07|3524.37|3533.3|3524.6|3532.71|3524.01|12
1631066570000|2021-09-08 02:02:50|3533.03|3524.33|3535.03|3526.33|3535.32|3526.62|3533.03|3524.33|17
1631066580000|2021-09-08 02:03:00|3534.72|3526.02|3534.22|3525.52|3535.82|3527.12|3534.11|3525.41|21
1631066590000|2021-09-08 02:03:10|3534.4|3525.7|3535.31|3526.61|3535.77|3527.07|3534.4|3525.7|24
1631066600000|2021-09-08 02:03:20|3535.36|3526.66|3535.05|3526.35|3535.99|3527.29|3533.89|3525.19|38
1631066610000|2021-09-08 02:03:30|3535.07|3526.37|3531.88|3523.18|3535.07|3526.37|3531.15|3522.45|35
1631066620000|2021-09-08 02:03:40|3532|3523.3|3530.26|3521.56|3533.24|3524.54|3528.25|3519.55|40
1631066630000|2021-09-08 02:03:50|3530.65|3521.95|3528.18|3519.48|3531.97|3523.27|3528.16|3519.46|38
1631066640000|2021-09-08 02:04:00|3528.48|3519.78|3528.89|3520.19|3528.92|3520.22|3527.37|3518.67|37
1631066650000|2021-09-08 02:04:10|3528.48|3519.78|3531.66|3522.96|3532.31|3523.61|3526.66|3517.96|39
1631066660000|2021-09-08 02:04:20|3531.28|3522.58|3529.1|3520.4|3531.82|3523.12|3529.02|3520.32|39
1631066670000|2021-09-08 02:04:30|3529.58|3520.88|3530.63|3521.93|3530.82|3522.12|3529|3520.3|40
1631066680000|2021-09-08 02:04:40|3530.54|3521.84|3531.89|3523.19|3532.96|3524.26|3529.94|3521.24|38
1631066690000|2021-09-08 02:04:50|3532.25|3523.55|3531.83|3523.13|3532.25|3523.55|3530.17|3521.47|38
1631066700000|2021-09-08 02:05:00|3531.28|3522.58|3531.12|3522.42|3532.87|3524.17|3531.12|3522.42|30
1631066710000|2021-09-08 02:05:10|3530.97|3522.27|3529.9|3521.2|3531.21|3522.51|3529.11|3520.41|36
1631066720000|2021-09-08 02:05:20|3529.85|3521.15|3530.84|3522.14|3530.84|3522.14|3528.77|3520.07|39
1631066730000|2021-09-08 02:05:30|3530.7|3522|3529.5|3520.8|3530.97|3522.27|3528.28|3519.58|39
1631066740000|2021-09-08 02:05:40|3529.55|3520.85|3531.54|3522.84|3532.26|3523.56|3529.55|3520.85|35
1631066750000|2021-09-08 02:05:50|3531.45|3522.75|3531.68|3522.98|3531.82|3523.12|3529.85|3521.15|36
1631066760000|2021-09-08 02:06:00|3530.49|3521.79|3530.23|3521.53|3531.68|3522.98|3529.6|3520.9|32
1631066770000|2021-09-08 02:06:10|3530.79|3522.09|3529.54|3520.84|3531.68|3522.98|3528.95|3520.25|35
1631066780000|2021-09-08 02:06:20|3529.42|3520.72|3526.94|3518.24|3530.07|3521.37|3526.29|3517.59|37
1631066790000|2021-09-08 02:06:30|3527.04|3518.34|3529.1|3520.4|3529.1|3520.4|3526|3517.3|38
1631066800000|2021-09-08 02:06:40|3529.21|3520.51|3527|3518.3|3529.21|3520.51|3525.64|3516.94|36
1631066810000|2021-09-08 02:06:50|3527.01|3518.31|3528.76|3520.06|3528.76|3520.06|3525.81|3517.11|36
1631066820000|2021-09-08 02:07:00|3528.59|3519.89|3526.88|3518.18|3528.93|3520.23|3526.07|3517.37|39
1631066830000|2021-09-08 02:07:10|3526.52|3517.82|3528.16|3519.46|3528.16|3519.46|3524.5|3515.8|37
1631066840000|2021-09-08 02:07:20|3528.31|3519.61|3527.46|3518.76|3528.31|3519.61|3525.96|3517.26|39
1631066850000|2021-09-08 02:07:30|3527.45|3518.75|3525.55|3516.85|3527.78|3519.08|3524.23|3515.53|35
1631066860000|2021-09-08 02:07:40|3524.3|3515.6|3525|3516.3|3525|3516.3|3522.6|3513.9|27
1631066870000|2021-09-08 02:07:50|3524.96|3516.26|3522.96|3514.26|3524.96|3516.26|3522.85|3514.15|23
1631066880000|2021-09-08 02:08:00|3522.38|3513.68|3522.92|3514.22|3523.45|3514.75|3521.66|3512.96|29
1631066890000|2021-09-08 02:08:10|3522.83|3514.13|3523.38|3514.68|3525.09|3516.39|3522.77|3514.07|23
1631066900000|2021-09-08 02:08:20|3523.12|3514.42|3524.35|3515.65|3525.29|3516.59|3523.05|3514.35|22
1631066910000|2021-09-08 02:08:30|3524.48|3515.78|3523.4|3514.7|3525.36|3516.66|3523.3|3514.6|24
1631066920000|2021-09-08 02:08:40|3523.45|3514.75|3525.44|3516.74|3526.05|3517.35|3523.45|3514.75|36
1631066930000|2021-09-08 02:08:50|3525.63|3516.93|3523.81|3515.11|3525.63|3516.93|3523.21|3514.51|35
1631066940000|2021-09-08 02:09:00|3523.83|3515.13|3524.9|3516.2|3525.14|3516.44|3523.68|3514.98|33
1631066950000|2021-09-08 02:09:10|3524.73|3516.03|3525.02|3516.32|3526.24|3517.54|3523.89|3515.19|37
1631066960000|2021-09-08 02:09:20|3524.91|3516.21|3524.22|3515.52|3525.48|3516.78|3523.54|3514.84|32
1631066970000|2021-09-08 02:09:30|3524.39|3515.69|3524.98|3516.28|3525.35|3516.65|3524.39|3515.69|17
1631066980000|2021-09-08 02:09:40|3525.01|3516.31|3525.49|3516.79|3525.67|3516.97|3524.99|3516.29|21
1631066990000|2021-09-08 02:09:50|3525.39|3516.69|3525.44|3516.74|3525.49|3516.79|3524.8|3516.1|13
1631067000000|2021-09-08 02:10:00|3525.4|3516.7|3527.41|3518.71|3527.57|3518.87|3525.31|3516.61|16
1631067010000|2021-09-08 02:10:10|3527.42|3518.72|3527.29|3518.59|3527.74|3519.04|3527|3518.3|18
1631067020000|2021-09-08 02:10:20|3527.3|3518.6|3526.6|3517.9|3527.3|3518.6|3525.91|3517.21|20
1631067030000|2021-09-08 02:10:30|3526.38|3517.68|3525.76|3517.06|3526.68|3517.98|3524.49|3515.79|27
1631067040000|2021-09-08 02:10:40|3526.06|3517.36|3526.11|3517.41|3526.47|3517.77|3523.75|3515.05|32
1631067050000|2021-09-08 02:10:50|3526.15|3517.45|3525.88|3517.18|3526.73|3518.03|3523.99|3515.29|34
1631067060000|2021-09-08 02:11:00|3526.06|3517.36|3525.78|3517.08|3526.83|3518.13|3524.96|3516.26|32
1631067070000|2021-09-08 02:11:10|3525.75|3517.05|3527.92|3519.22|3527.92|3519.22|3525.64|3516.94|36
1631067080000|2021-09-08 02:11:20|3527.95|3519.25|3530.23|3521.53|3531.9|3523.2|3527.94|3519.24|37
1631067090000|2021-09-08 02:11:30|3530.11|3521.41|3528.19|3519.49|3530.11|3521.41|3527.72|3519.02|35
1631067100000|2021-09-08 02:11:40|3528.16|3519.46|3526.21|3517.51|3528.16|3519.46|3525.5|3516.8|35
1631067110000|2021-09-08 02:11:50|3526.23|3517.53|3528.94|3520.24|3529.14|3520.44|3526.23|3517.53|36
1631067120000|2021-09-08 02:12:00|3528.9|3520.2|3530.39|3521.69|3530.66|3521.96|3528.9|3520.2|35
1631067130000|2021-09-08 02:12:10|3530.21|3521.51|3529.95|3521.25|3531.28|3522.58|3529.05|3520.35|40
1631067140000|2021-09-08 02:12:20|3529.97|3521.27|3529.95|3521.25|3531.33|3522.63|3529.07|3520.37|38
1631067150000|2021-09-08 02:12:30|3529.72|3521.02|3531.21|3522.51|3533.69|3524.99|3529.4|3520.7|39
1631067160000|2021-09-08 02:12:40|3532.03|3523.33|3533.33|3524.63|3533.66|3524.96|3531.7|3523|33
1631067170000|2021-09-08 02:12:50|3533.26|3524.56|3532.27|3523.57|3533.41|3524.71|3531.72|3523.02|37
1631067180000|2021-09-08 02:13:00|3532.34|3523.64|3535.46|3526.76|3535.46|3526.76|3532.15|3523.45|34
1631067190000|2021-09-08 02:13:10|3534.26|3525.56|3535.55|3526.85|3536.28|3527.58|3533.89|3525.19|34
1631067200000|2021-09-08 02:13:20|3535.48|3526.78|3536.2|3527.5|3536.6|3527.9|3533.4|3524.7|36
1631067210000|2021-09-08 02:13:30|3535.92|3527.22|3536.24|3527.54|3536.4|3527.7|3534.75|3526.05|37
1631067220000|2021-09-08 02:13:40|3535.9|3527.2|3533.53|3524.83|3535.98|3527.28|3533.35|3524.65|35
1631067230000|2021-09-08 02:13:50|3533.35|3524.65|3531.97|3523.27|3534.1|3525.4|3531.45|3522.75|27
1631067240000|2021-09-08 02:14:00|3532.21|3523.51|3533.68|3524.98|3534.16|3525.46|3531.68|3522.98|31
1631067250000|2021-09-08 02:14:10|3533.7|3525|3535.03|3526.33|3536.5|3527.8|3533.7|3525|29
1631067260000|2021-09-08 02:14:20|3535.17|3526.47|3532.73|3524.03|3535.17|3526.47|3532.66|3523.96|24
1631067270000|2021-09-08 02:14:30|3532.8|3524.1|3534.4|3525.7|3534.85|3526.15|3532.8|3524.1|32
1631067280000|2021-09-08 02:14:40|3534.46|3525.76|3534.36|3525.66|3534.92|3526.22|3533.94|3525.24|32
1631067290000|2021-09-08 02:14:50|3534.65|3525.95|3535.32|3526.62|3535.61|3526.91|3534.4|3525.7|26
1631067300000|2021-09-08 02:15:00|3535.29|3526.59|3535.14|3526.44|3535.65|3526.95|3535.1|3526.4|30
1631067310000|2021-09-08 02:15:10|3535.1|3526.4|3535.36|3526.66|3535.48|3526.78|3534.97|3526.27|28
1631067320000|2021-09-08 02:15:20|3534.8|3526.1|3535.36|3526.66|3535.36|3526.66|3531.94|3523.24|26
1631067330000|2021-09-08 02:15:30|3535.08|3526.38|3531.73|3523.03|3535.08|3526.38|3531.73|3523.03|21
1631067340000|2021-09-08 02:15:40|3533.12|3524.42|3532.58|3523.88|3534.79|3526.09|3532|3523.3|31
1631067350000|2021-09-08 02:15:50|3532.23|3523.53|3531.49|3522.79|3532.84|3524.14|3530.34|3521.64|38
1631067360000|2021-09-08 02:16:00|3530.8|3522.1|3530.39|3521.69|3532.27|3523.57|3528.66|3519.96|37
1631067370000|2021-09-08 02:16:10|3531.12|3522.42|3532.25|3523.55|3532.96|3524.26|3530.05|3521.35|39
1631067380000|2021-09-08 02:16:20|3532.2|3523.5|3532.07|3523.37|3532.67|3523.97|3530.62|3521.92|36
1631067390000|2021-09-08 02:16:30|3532.02|3523.32|3531.86|3523.16|3532.38|3523.68|3530.48|3521.78|38
1631067400000|2021-09-08 02:16:40|3532.29|3523.59|3533.9|3525.2|3533.9|3525.2|3531.55|3522.85|35
1631067410000|2021-09-08 02:16:50|3533.11|3524.41|3534.21|3525.51|3534.24|3525.54|3532.65|3523.95|34
1631067420000|2021-09-08 02:17:00|3534.23|3525.53|3532.06|3523.36|3534.24|3525.54|3530.96|3522.26|37
1631067430000|2021-09-08 02:17:10|3533.87|3525.17|3530.68|3521.98|3533.87|3525.17|3530.47|3521.77|36
1631067440000|2021-09-08 02:17:20|3531.07|3522.37|3532.03|3523.33|3532.44|3523.74|3530.28|3521.58|37
1631067450000|2021-09-08 02:17:30|3531.88|3523.18|3530.81|3522.11|3532.86|3524.16|3529.79|3521.09|31
1631067460000|2021-09-08 02:17:40|3532.03|3523.33|3532.36|3523.66|3532.36|3523.66|3529.72|3521.02|30
1631067470000|2021-09-08 02:17:50|3530.51|3521.81|3527.89|3519.19|3530.51|3521.81|3527.44|3518.74|35
1631067480000|2021-09-08 02:18:00|3528.77|3520.07|3527.5|3518.8|3528.77|3520.07|3527.14|3518.44|35
1631067490000|2021-09-08 02:18:10|3527.85|3519.15|3530.23|3521.53|3530.23|3521.53|3527.46|3518.76|36
1631067500000|2021-09-08 02:18:20|3529.7|3521|3534.32|3525.62|3534.44|3525.74|3529.7|3521|33
1631067510000|2021-09-08 02:18:30|3534.44|3525.74|3534.08|3525.38|3535.64|3526.94|3534.08|3525.38|36
1631067520000|2021-09-08 02:18:40|3534.16|3525.46|3533.35|3524.65|3534.18|3525.48|3531.74|3523.04|32
1631067530000|2021-09-08 02:18:50|3532.91|3524.21|3535.49|3526.79|3535.5|3526.8|3532.91|3524.21|31
1631067540000|2021-09-08 02:19:00|3535.5|3526.8|3535.26|3526.56|3536.48|3527.78|3535.18|3526.48|33
1631067550000|2021-09-08 02:19:10|3535.25|3526.55|3535.48|3526.78|3535.5|3526.8|3535.21|3526.51|17
1631067560000|2021-09-08 02:19:20|3535.47|3526.77|3535.74|3527.04|3537.11|3528.41|3534.88|3526.18|27
1631067570000|2021-09-08 02:19:30|3534.86|3526.16|3534.21|3525.51|3535.49|3526.79|3531.43|3522.73|30
1631067580000|2021-09-08 02:19:40|3532.78|3524.08|3533.16|3524.46|3534.21|3525.51|3531.05|3522.35|35
1631067590000|2021-09-08 02:19:50|3531.2|3522.5|3534.59|3525.89|3534.66|3525.96|3531.2|3522.5|37
1631067600000|2021-09-08 02:20:00|3534.6|3525.9|3537.73|3529.03|3537.73|3529.03|3534.6|3525.9|31
1631067610000|2021-09-08 02:20:10|3538.63|3529.93|3540.14|3531.44|3540.22|3531.52|3536.61|3527.91|32
1631067620000|2021-09-08 02:20:20|3540.57|3531.87|3541.14|3532.44|3541.41|3532.71|3540.57|3531.87|25
1631067630000|2021-09-08 02:20:30|3541.17|3532.47|3540.22|3531.52|3541.63|3532.93|3540.19|3531.49|25
1631067640000|2021-09-08 02:20:40|3540.07|3531.37|3540.52|3531.82|3540.84|3532.14|3539.71|3531.01|35
1631067650000|2021-09-08 02:20:50|3540.48|3531.78|3541.18|3532.48|3541.49|3532.79|3540.48|3531.78|33
1631067660000|2021-09-08 02:21:00|3541.2|3532.5|3540.09|3531.39|3541.63|3532.93|3539.76|3531.06|32
1631067670000|2021-09-08 02:21:10|3540.05|3531.35|3539.73|3531.03|3541.41|3532.71|3539.24|3530.54|35
1631067680000|2021-09-08 02:21:20|3539.15|3530.45|3538.44|3529.74|3540.37|3531.67|3537.3|3528.6|40
1631067690000|2021-09-08 02:21:30|3538.38|3529.68|3538.58|3529.88|3539.27|3530.57|3537|3528.3|37
1631067700000|2021-09-08 02:21:40|3538.59|3529.89|3537.37|3528.67|3539.16|3530.46|3537.37|3528.67|34
1631067710000|2021-09-08 02:21:50|3537.39|3528.69|3539.61|3530.91|3539.89|3531.19|3536.9|3528.2|38
1631067720000|2021-09-08 02:22:00|3540.46|3531.76|3540.38|3531.68|3542.21|3533.51|3540.02|3531.32|34
1631067730000|2021-09-08 02:22:10|3539.8|3531.1|3537.21|3528.51|3540.52|3531.82|3537.21|3528.51|35
1631067740000|2021-09-08 02:22:20|3537.5|3528.8|3535.01|3526.31|3538.06|3529.36|3535.01|3526.31|39
1631067750000|2021-09-08 02:22:30|3536.43|3527.73|3536.2|3527.5|3538.04|3529.34|3535.03|3526.33|34
1631067760000|2021-09-08 02:22:40|3536.13|3527.43|3534.92|3526.22|3537.13|3528.43|3534.92|3526.22|35
1631067770000|2021-09-08 02:22:50|3536.48|3527.78|3537.79|3529.09|3538.18|3529.48|3535.74|3527.04|38
1631067780000|2021-09-08 02:23:00|3538.33|3529.63|3539.93|3531.23|3540.49|3531.79|3538.33|3529.63|34
1631067790000|2021-09-08 02:23:10|3539.75|3531.05|3535.98|3527.28|3539.75|3531.05|3535.85|3527.15|36
1631067800000|2021-09-08 02:23:20|3536.09|3527.39|3533.79|3525.09|3538.32|3529.62|3533.79|3525.09|37
1631067810000|2021-09-08 02:23:30|3534.5|3525.8|3536.66|3527.96|3537.13|3528.43|3533.79|3525.09|34
1631067820000|2021-09-08 02:23:40|3537.13|3528.43|3539.57|3530.87|3539.99|3531.29|3536.77|3528.07|35
1631067830000|2021-09-08 02:23:50|3539.99|3531.29|3540.29|3531.59|3541.63|3532.93|3539.47|3530.77|38
1631067840000|2021-09-08 02:24:00|3540.03|3531.33|3539.86|3531.16|3540.27|3531.57|3539.39|3530.69|28
1631067850000|2021-09-08 02:24:10|3539.59|3530.89|3536.46|3527.76|3539.81|3531.11|3535.96|3527.26|35
1631067860000|2021-09-08 02:24:20|3536.74|3528.04|3536.8|3528.1|3537.16|3528.46|3536.25|3527.55|30
1631067870000|2021-09-08 02:24:30|3537|3528.3|3536.74|3528.04|3537|3528.3|3536.06|3527.36|30
1631067880000|2021-09-08 02:24:40|3536.47|3527.77|3536.5|3527.8|3537.12|3528.42|3536.22|3527.52|27
1631067890000|2021-09-08 02:24:50|3536.51|3527.81|3535.64|3526.94|3537.08|3528.38|3534.36|3525.66|27
1631067900000|2021-09-08 02:25:00|3535.74|3527.04|3535.83|3527.13|3536.02|3527.32|3534.19|3525.49|27
1631067910000|2021-09-08 02:25:10|3535.84|3527.14|3536.22|3527.52|3536.56|3527.86|3535.52|3526.82|33
1631067920000|2021-09-08 02:25:20|3536.21|3527.51|3536.61|3527.91|3537.62|3528.92|3535.18|3526.48|38
1631067930000|2021-09-08 02:25:30|3536.55|3527.85|3536.74|3528.04|3537.13|3528.43|3535.99|3527.29|37
1631067940000|2021-09-08 02:25:40|3536.51|3527.81|3536.15|3527.45|3537.13|3528.43|3534.35|3525.65|38
1631067950000|2021-09-08 02:25:50|3536.71|3528.01|3536.72|3528.02|3537.13|3528.43|3535.39|3526.69|38
1631067960000|2021-09-08 02:26:00|3536.69|3527.99|3535.71|3527.01|3537.97|3529.27|3535.42|3526.72|39
1631067970000|2021-09-08 02:26:10|3535.4|3526.7|3532.06|3523.36|3535.76|3527.06|3531.32|3522.62|36
1631067980000|2021-09-08 02:26:20|3532.61|3523.91|3533.19|3524.49|3533.52|3524.82|3532.36|3523.66|23
1631067990000|2021-09-08 02:26:30|3533.15|3524.45|3531.41|3522.71|3533.38|3524.68|3531.41|3522.71|28
1631068000000|2021-09-08 02:26:40|3531.52|3522.82|3530.81|3522.11|3531.52|3522.82|3530.14|3521.44|33
1631068010000|2021-09-08 02:26:50|3531.03|3522.33|3532.05|3523.35|3532.08|3523.38|3529.95|3521.25|39
1631068020000|2021-09-08 02:27:00|3532.07|3523.37|3529.56|3520.86|3532.53|3523.83|3529.56|3520.86|39
1631068030000|2021-09-08 02:27:10|3528.06|3519.36|3524.88|3516.18|3528.74|3520.04|3524.88|3516.18|33
1631068040000|2021-09-08 02:27:20|3526.18|3517.48|3525.1|3516.4|3527.26|3518.56|3524.84|3516.14|39
1631068050000|2021-09-08 02:27:30|3525.03|3516.33|3525.14|3516.44|3525.7|3517|3524.46|3515.76|34
1631068060000|2021-09-08 02:27:40|3525.95|3517.25|3527.03|3518.33|3527.03|3518.33|3523.63|3514.93|37
1631068070000|2021-09-08 02:27:50|3527.4|3518.7|3526.73|3518.03|3528.5|3519.8|3526.73|3518.03|36
1631068080000|2021-09-08 02:28:00|3526.67|3517.97|3523.81|3515.11|3526.94|3518.24|3523.5|3514.8|40
1631068090000|2021-09-08 02:28:10|3524.58|3515.88|3525.07|3516.37|3525.85|3517.15|3523.53|3514.83|38
1631068100000|2021-09-08 02:28:20|3524.91|3516.21|3523.96|3515.26|3525.58|3516.88|3523.41|3514.71|37
1631068110000|2021-09-08 02:28:30|3523.65|3514.95|3526.41|3517.71|3527.1|3518.4|3523.65|3514.95|36
1631068120000|2021-09-08 02:28:40|3526.47|3517.77|3527.64|3518.94|3527.93|3519.23|3526.07|3517.37|38
1631068130000|2021-09-08 02:28:50|3527.67|3518.97|3528.63|3519.93|3528.63|3519.93|3526.94|3518.24|33
1631068140000|2021-09-08 02:29:00|3528.51|3519.81|3539.09|3530.39|3539.09|3530.39|3528.51|3519.81|30
1631068150000|2021-09-08 02:29:10|3540.22|3531.52|3542.87|3534.17|3543.35|3534.65|3538.13|3529.43|38
1631068160000|2021-09-08 02:29:20|3544.8|3536.1|3544.42|3535.72|3544.97|3536.27|3543.28|3534.58|32
1631068170000|2021-09-08 02:29:30|3544.38|3535.68|3545.28|3536.58|3546.22|3537.52|3544.29|3535.59|36
1631068180000|2021-09-08 02:29:40|3545.15|3536.45|3545.16|3536.46|3546.15|3537.45|3544.47|3535.77|36
1631068190000|2021-09-08 02:29:50|3545.75|3537.05|3546.57|3537.87|3546.57|3537.87|3545.75|3537.05|34
1631068200000|2021-09-08 02:30:00|3546.61|3537.91|3543.46|3534.76|3546.65|3537.95|3543.18|3534.48|38
1631068210000|2021-09-08 02:30:10|3543.48|3534.78|3542.16|3533.46|3543.9|3535.2|3542.15|3533.45|34
1631068220000|2021-09-08 02:30:20|3541.56|3532.86|3534.78|3526.08|3541.62|3532.92|3534.78|3526.08|37
1631068230000|2021-09-08 02:30:30|3534.5|3525.8|3538.39|3529.69|3539.2|3530.5|3533.85|3525.15|36
1631068240000|2021-09-08 02:30:40|3539.33|3530.63|3534.97|3526.27|3539.33|3530.63|3534.97|3526.27|40
1631068250000|2021-09-08 02:30:50|3535.13|3526.43|3533.62|3524.92|3535.54|3526.84|3533.14|3524.44|40
1631068260000|2021-09-08 02:31:00|3533.75|3525.05|3534|3525.3|3534.24|3525.54|3532.48|3523.78|35
1631068270000|2021-09-08 02:31:10|3534.07|3525.37|3530.99|3522.29|3534.24|3525.54|3529.72|3521.02|34
1631068280000|2021-09-08 02:31:20|3531.41|3522.71|3531.43|3522.73|3531.97|3523.27|3530.56|3521.86|24
1631068290000|2021-09-08 02:31:30|3531.97|3523.27|3531.64|3522.94|3531.97|3523.27|3528.64|3519.94|19
1631068300000|2021-09-08 02:31:40|3531.41|3522.71|3520|3511.3|3532.13|3523.43|3519.36|3510.66|40
1631068310000|2021-09-08 02:31:50|3519.94|3511.24|3522.43|3513.73|3522.95|3514.25|3519.75|3511.05|40
1631068320000|2021-09-08 02:32:00|3522.47|3513.77|3520.5|3511.8|3522.47|3513.77|3518.62|3509.92|39
1631068330000|2021-09-08 02:32:10|3520.75|3512.05|3524.29|3515.59|3524.96|3516.26|3520.75|3512.05|40
1631068340000|2021-09-08 02:32:20|3523.31|3514.61|3522.79|3514.09|3523.84|3515.14|3520.72|3512.02|37
1631068350000|2021-09-08 02:32:30|3522.26|3513.56|3521.05|3512.35|3522.63|3513.93|3520.87|3512.17|38
1631068360000|2021-09-08 02:32:40|3521.36|3512.66|3521.33|3512.63|3521.85|3513.15|3520.3|3511.6|36
1631068370000|2021-09-08 02:32:50|3521.07|3512.37|3520.87|3512.17|3522.59|3513.89|3520.7|3512|37
1631068380000|2021-09-08 02:33:00|3520.9|3512.2|3523.66|3514.96|3523.76|3515.06|3520.76|3512.06|36
1631068390000|2021-09-08 02:33:10|3523.87|3515.17|3525.9|3517.2|3527.9|3519.2|3523.85|3515.15|36
1631068400000|2021-09-08 02:33:20|3526.38|3517.68|3521.49|3512.79|3526.38|3517.68|3521.22|3512.52|38
1631068410000|2021-09-08 02:33:30|3521.36|3512.66|3521.44|3512.74|3521.76|3513.06|3519.83|3511.13|34
1631068420000|2021-09-08 02:33:40|3521.97|3513.27|3523.07|3514.37|3523.21|3514.51|3521.63|3512.93|38
1631068430000|2021-09-08 02:33:50|3523.15|3514.45|3523.3|3514.6|3524.07|3515.37|3522.41|3513.71|38
1631068440000|2021-09-08 02:34:00|3523.29|3514.59|3522.8|3514.1|3523.65|3514.95|3522.73|3514.03|37
1631068450000|2021-09-08 02:34:10|3523.11|3514.41|3523.99|3515.29|3523.99|3515.29|3521.76|3513.06|38
1631068460000|2021-09-08 02:34:20|3524.1|3515.4|3522.57|3513.87|3524.26|3515.56|3520.88|3512.18|34
1631068470000|2021-09-08 02:34:30|3522.39|3513.69|3523.73|3515.03|3524.38|3515.68|3522.39|3513.69|35
1631068480000|2021-09-08 02:34:40|3524.49|3515.79|3524.2|3515.5|3525.18|3516.48|3524.03|3515.33|37
1631068490000|2021-09-08 02:34:50|3524.14|3515.44|3525.51|3516.81|3525.51|3516.81|3524.09|3515.39|34
1631068500000|2021-09-08 02:35:00|3525.35|3516.65|3522.23|3513.53|3525.45|3516.75|3522.23|3513.53|39
1631068510000|2021-09-08 02:35:10|3521.55|3512.85|3520.42|3511.72|3523.32|3514.62|3519.65|3510.95|36
1631068520000|2021-09-08 02:35:20|3520.48|3511.78|3521.05|3512.35|3521.55|3512.85|3519.51|3510.81|35
1631068530000|2021-09-08 02:35:30|3520.74|3512.04|3519.89|3511.19|3521.4|3512.7|3519.31|3510.61|36
1631068540000|2021-09-08 02:35:40|3519.77|3511.07|3519.09|3510.39|3519.77|3511.07|3517.15|3508.45|38
1631068550000|2021-09-08 02:35:50|3519.11|3510.41|3517.51|3508.81|3519.28|3510.58|3517.51|3508.81|38
1631068560000|2021-09-08 02:36:00|3517.54|3508.84|3514.78|3506.08|3518.05|3509.35|3514.77|3506.07|35
1631068570000|2021-09-08 02:36:10|3514.73|3506.03|3518.75|3510.05|3519.29|3510.59|3513.41|3504.71|39
1631068580000|2021-09-08 02:36:20|3518.79|3510.09|3520.49|3511.79|3521.02|3512.32|3518.58|3509.88|39
1631068590000|2021-09-08 02:36:30|3520.91|3512.21|3519.37|3510.67|3521.27|3512.57|3519.37|3510.67|37
1631068600000|2021-09-08 02:36:40|3519.68|3510.98|3517.29|3508.59|3519.68|3510.98|3515.64|3506.94|38
1631068610000|2021-09-08 02:36:50|3517.25|3508.55|3517.08|3508.38|3517.51|3508.81|3515.38|3506.68|39
1631068620000|2021-09-08 02:37:00|3517.12|3508.42|3518.2|3509.5|3519.48|3510.78|3517.12|3508.42|28
1631068630000|2021-09-08 02:37:10|3517.93|3509.23|3518.69|3509.99|3518.69|3509.99|3517.93|3509.23|20
1631068640000|2021-09-08 02:37:20|3518.84|3510.14|3517.5|3508.8|3519.17|3510.47|3517.17|3508.47|22
1631068650000|2021-09-08 02:37:30|3517.51|3508.81|3516.52|3507.82|3517.77|3509.07|3516.2|3507.5|32
1631068660000|2021-09-08 02:37:40|3516.48|3507.78|3514.53|3505.83|3516.48|3507.78|3513.99|3505.29|32
1631068670000|2021-09-08 02:37:50|3514.63|3505.93|3514.34|3505.64|3515.65|3506.95|3514.02|3505.32|35
1631068680000|2021-09-08 02:38:00|3514.44|3505.74|3514.29|3505.59|3516.92|3508.22|3514.29|3505.59|33
1631068690000|2021-09-08 02:38:10|3515.41|3506.71|3513.88|3505.18|3515.46|3506.76|3513.26|3504.56|36
1631068700000|2021-09-08 02:38:20|3513.64|3504.94|3514.82|3506.12|3515.51|3506.81|3512.91|3504.21|40
1631068710000|2021-09-08 02:38:30|3514.39|3505.69|3514.44|3505.74|3516.38|3507.68|3514.13|3505.43|38
1631068720000|2021-09-08 02:38:40|3514.4|3505.7|3514.07|3505.37|3514.52|3505.82|3512.04|3503.34|39
1631068730000|2021-09-08 02:38:50|3513.84|3505.14|3513.04|3504.34|3513.95|3505.25|3512.53|3503.83|33
1631068740000|2021-09-08 02:39:00|3512.96|3504.26|3515|3506.3|3515.5|3506.8|3512.96|3504.26|38
1631068750000|2021-09-08 02:39:10|3515.6|3506.9|3517.89|3509.19|3519.58|3510.88|3515.28|3506.58|40
1631068760000|2021-09-08 02:39:20|3518.15|3509.45|3518.11|3509.41|3518.52|3509.82|3516.14|3507.44|39
1631068770000|2021-09-08 02:39:30|3519.08|3510.38|3516.12|3507.42|3519.08|3510.38|3516.12|3507.42|35
1631068780000|2021-09-08 02:39:40|3516.02|3507.32|3512.75|3504.05|3516.34|3507.64|3512.75|3504.05|39
1631068790000|2021-09-08 02:39:50|3512.68|3503.98|3511.87|3503.17|3514.37|3505.67|3511.87|3503.17|37
1631068800000|2021-09-08 02:40:00|3512.49|3503.79|3514.41|3505.71|3514.49|3505.79|3511.8|3503.1|38
1631068810000|2021-09-08 02:40:10|3514.85|3506.15|3514.21|3505.51|3515.74|3507.04|3514.01|3505.31|39
1631068820000|2021-09-08 02:40:20|3514.44|3505.74|3516.36|3507.66|3516.36|3507.66|3513.66|3504.96|31
1631068830000|2021-09-08 02:40:30|3515.7|3507|3515.85|3507.15|3517.06|3508.36|3515.7|3507|27
1631068840000|2021-09-08 02:40:40|3515.89|3507.19|3515.93|3507.23|3517.13|3508.43|3515.51|3506.81|32
1631068850000|2021-09-08 02:40:50|3515.69|3506.99|3513.08|3504.38|3515.69|3506.99|3512.81|3504.11|29
1631068860000|2021-09-08 02:41:00|3513.02|3504.32|3512.31|3503.61|3513.6|3504.9|3512.06|3503.36|28
1631068870000|2021-09-08 02:41:10|3512.65|3503.95|3515.36|3506.66|3515.36|3506.66|3512.65|3503.95|34
1631068880000|2021-09-08 02:41:20|3515.35|3506.65|3515.18|3506.48|3517.02|3508.32|3514.85|3506.15|38
1631068890000|2021-09-08 02:41:30|3515.28|3506.58|3516.96|3508.26|3517.48|3508.78|3514.82|3506.12|36
1631068900000|2021-09-08 02:41:40|3518.11|3509.41|3515.18|3506.48|3518.11|3509.41|3514.89|3506.19|38
1631068910000|2021-09-08 02:41:50|3514.24|3505.54|3513.15|3504.45|3515.94|3507.24|3512.93|3504.23|35
1631068920000|2021-09-08 02:42:00|3513.48|3504.78|3515.21|3506.51|3515.21|3506.51|3511.87|3503.17|39
1631068930000|2021-09-08 02:42:10|3514.26|3505.56|3514.26|3505.56|3516.1|3507.4|3513.67|3504.97|38
1631068940000|2021-09-08 02:42:20|3515.02|3506.32|3514.94|3506.24|3516.31|3507.61|3513.33|3504.63|38
1631068950000|2021-09-08 02:42:30|3515.04|3506.34|3509.45|3500.75|3515.44|3506.74|3509.45|3500.75|34
1631068960000|2021-09-08 02:42:40|3508.66|3499.96|3509.72|3501.02|3511.44|3502.74|3508.63|3499.93|38
1631068970000|2021-09-08 02:42:50|3509.71|3501.01|3509.74|3501.04|3510.48|3501.78|3508.43|3499.73|38
1631068980000|2021-09-08 02:43:00|3508.61|3499.91|3508.96|3500.26|3510.42|3501.72|3508.61|3499.91|36
1631068990000|2021-09-08 02:43:10|3509.23|3500.53|3507.95|3499.25|3510.27|3501.57|3507.95|3499.25|21
1631069000000|2021-09-08 02:43:20|3507.78|3499.08|3507.2|3498.5|3509.53|3500.83|3506.75|3498.05|22
1631069010000|2021-09-08 02:43:30|3507.09|3498.39|3510|3501.3|3510.45|3501.75|3506.51|3497.81|33
1631069020000|2021-09-08 02:43:40|3510.69|3501.99|3513.65|3504.95|3513.8|3505.1|3510.43|3501.73|34
1631069030000|2021-09-08 02:43:50|3512.38|3503.68|3511.45|3502.75|3513.8|3505.1|3511.45|3502.75|28
1631069040000|2021-09-08 02:44:00|3512.17|3503.47|3510.18|3501.48|3512.17|3503.47|3508.44|3499.74|33
1631069050000|2021-09-08 02:44:10|3510.07|3501.37|3509.23|3500.53|3510.35|3501.65|3507.35|3498.65|35
1631069060000|2021-09-08 02:44:20|3509.97|3501.27|3507.83|3499.13|3511.51|3502.81|3507.83|3499.13|29
1631069070000|2021-09-08 02:44:30|3507.93|3499.23|3510.46|3501.76|3510.96|3502.26|3507.83|3499.13|27
1631069080000|2021-09-08 02:44:40|3510.18|3501.48|3510.96|3502.26|3511.21|3502.51|3510.18|3501.48|34
1631069090000|2021-09-08 02:44:50|3511.21|3502.51|3511.45|3502.75|3511.45|3502.75|3511.21|3502.51|3
1631069110000|2021-09-08 02:45:10|3511.63|3502.93|3511.25|3502.55|3511.68|3502.98|3511.08|3502.38|18
1631069120000|2021-09-08 02:45:20|3511.31|3502.61|3509.36|3500.66|3511.36|3502.66|3509.36|3500.66|15
1631069130000|2021-09-08 02:45:30|3509.5|3500.8|3510.26|3501.56|3510.26|3501.56|3509.04|3500.34|31
1631069140000|2021-09-08 02:45:40|3510.35|3501.65|3511.67|3502.97|3511.79|3503.09|3509.25|3500.55|24
1631069150000|2021-09-08 02:45:50|3512.58|3503.88|3514.64|3505.94|3515.14|3506.44|3511.88|3503.18|23
1631069160000|2021-09-08 02:46:00|3514.65|3505.95|3516.1|3507.4|3516.74|3508.04|3513.36|3504.66|24
1631069170000|2021-09-08 02:46:10|3515.25|3506.55|3511.88|3503.18|3515.87|3507.17|3511.88|3503.18|27
1631069180000|2021-09-08 02:46:20|3511.93|3503.23|3510.45|3501.75|3513.17|3504.47|3510|3501.3|35
1631069190000|2021-09-08 02:46:30|3510.26|3501.56|3508.9|3500.2|3511.42|3502.72|3508.9|3500.2|24
1631069200000|2021-09-08 02:46:40|3509.83|3501.13|3509.83|3501.13|3510.69|3501.99|3508.63|3499.93|28
1631069210000|2021-09-08 02:46:50|3510|3501.3|3509.16|3500.46|3510.4|3501.7|3507.74|3499.04|36
1631069220000|2021-09-08 02:47:00|3509.21|3500.51|3510.93|3502.23|3511.32|3502.62|3508.63|3499.93|32
1631069230000|2021-09-08 02:47:10|3510.7|3502|3508.72|3500.02|3510.71|3502.01|3508.56|3499.86|27
1631069240000|2021-09-08 02:47:20|3508.75|3500.05|3509.11|3500.41|3509.94|3501.24|3508.37|3499.67|36
1631069250000|2021-09-08 02:47:30|3508.52|3499.82|3500.64|3491.94|3508.52|3499.82|3500.64|3491.94|39
1631069260000|2021-09-08 02:47:40|3500.42|3491.72|3500.92|3492.22|3500.92|3492.22|3497.83|3489.13|36
1631069270000|2021-09-08 02:47:50|3502.2|3493.5|3502.46|3493.76|3504.47|3495.77|3502.01|3493.31|37
1631069280000|2021-09-08 02:48:00|3502.92|3494.22|3507.13|3498.43|3507.15|3498.45|3502.92|3494.22|37
1631069290000|2021-09-08 02:48:10|3506.08|3497.38|3508.08|3499.38|3508.99|3500.29|3506.08|3497.38|38
1631069300000|2021-09-08 02:48:20|3508.62|3499.92|3509.12|3500.42|3509.34|3500.64|3507.85|3499.15|35
1631069310000|2021-09-08 02:48:30|3508.54|3499.84|3507.43|3498.73|3509.73|3501.03|3506.56|3497.86|24
1631069320000|2021-09-08 02:48:40|3507.7|3499|3503.39|3494.69|3508.08|3499.38|3503.39|3494.69|39
1631069330000|2021-09-08 02:48:50|3505.72|3497.02|3507.79|3499.09|3507.86|3499.16|3503.45|3494.75|32
1631069340000|2021-09-08 02:49:00|3507.84|3499.14|3507.68|3498.98|3509.63|3500.93|3507.47|3498.77|27
1631069350000|2021-09-08 02:49:10|3507.82|3499.12|3507.78|3499.08|3507.9|3499.2|3507.56|3498.86|18
1631069360000|2021-09-08 02:49:20|3509.17|3500.47|3508.91|3500.21|3509.35|3500.65|3508.9|3500.2|4
1631069370000|2021-09-08 02:49:30|3508.78|3500.08|3508.08|3499.38|3510.07|3501.37|3508.08|3499.38|10
1631069380000|2021-09-08 02:49:40|3508.28|3499.58|3509.66|3500.96|3509.66|3500.96|3508.28|3499.58|3
1631069390000|2021-09-08 02:49:50|3510.18|3501.48|3510.87|3502.17|3511.77|3503.07|3510.18|3501.48|20
1631069400000|2021-09-08 02:50:00|3510.77|3502.07|3513.12|3504.42|3514.95|3506.25|3510.77|3502.07|34
1631069410000|2021-09-08 02:50:10|3513.19|3504.49|3509.35|3500.65|3513.42|3504.72|3509.19|3500.49|36
1631069420000|2021-09-08 02:50:20|3509.86|3501.16|3510.69|3501.99|3510.8|3502.1|3509.61|3500.91|32
1631069430000|2021-09-08 02:50:30|3510.88|3502.18|3509.78|3501.08|3512.65|3503.95|3509.65|3500.95|33
1631069440000|2021-09-08 02:50:40|3509.97|3501.27|3509.59|3500.89|3510.64|3501.94|3509.27|3500.57|30
1631069450000|2021-09-08 02:50:50|3509.58|3500.88|3509.07|3500.37|3509.58|3500.88|3509.07|3500.37|6
1631069460000|2021-09-08 02:51:00|3509.06|3500.36|3510.73|3502.03|3510.88|3502.18|3508.93|3500.23|13
1631069470000|2021-09-08 02:51:10|3510.41|3501.71|3510.83|3502.13|3510.83|3502.13|3510.16|3501.46|28
1631069480000|2021-09-08 02:51:20|3510.3|3501.6|3510.36|3501.66|3510.58|3501.88|3510.2|3501.5|21
1631069490000|2021-09-08 02:51:30|3510.4|3501.7|3509.92|3501.22|3510.4|3501.7|3508.71|3500.01|25
1631069500000|2021-09-08 02:51:40|3508.93|3500.23|3508.75|3500.05|3509|3500.3|3508.21|3499.51|18
1631069510000|2021-09-08 02:51:50|3508.31|3499.61|3510.14|3501.44|3510.24|3501.54|3508.24|3499.54|33
1631069520000|2021-09-08 02:52:00|3510.06|3501.36|3511.95|3503.25|3511.95|3503.25|3509.51|3500.81|35
1631069530000|2021-09-08 02:52:10|3511.78|3503.08|3510.89|3502.19|3512.1|3503.4|3510.89|3502.19|36
1631069540000|2021-09-08 02:52:20|3510.38|3501.68|3508.93|3500.23|3510.65|3501.95|3508.73|3500.03|28
1631069550000|2021-09-08 02:52:30|3508.54|3499.84|3508.49|3499.79|3508.72|3500.02|3508.02|3499.32|24
1631069560000|2021-09-08 02:52:40|3508.51|3499.81|3508.4|3499.7|3509.27|3500.57|3508.13|3499.43|31
1631069570000|2021-09-08 02:52:50|3508.42|3499.72|3508.4|3499.7|3508.57|3499.87|3508|3499.3|20
1631069580000|2021-09-08 02:53:00|3508.57|3499.87|3509.44|3500.74|3509.55|3500.85|3508|3499.3|27
1631069590000|2021-09-08 02:53:10|3510.29|3501.59|3508.58|3499.88|3510.69|3501.99|3508.5|3499.8|40
1631069600000|2021-09-08 02:53:20|3508.66|3499.96|3509.09|3500.39|3509.58|3500.88|3508.53|3499.83|37
1631069610000|2021-09-08 02:53:30|3509.32|3500.62|3509.34|3500.64|3509.68|3500.98|3508.75|3500.05|30
1631069620000|2021-09-08 02:53:40|3509.75|3501.05|3507.43|3498.73|3509.85|3501.15|3507.15|3498.45|26
1631069630000|2021-09-08 02:53:50|3507.04|3498.34|3505.62|3496.92|3507.63|3498.93|3505.36|3496.66|35
1631069640000|2021-09-08 02:54:00|3507.53|3498.83|3505.73|3497.03|3507.79|3499.09|3505.56|3496.86|29
1631069650000|2021-09-08 02:54:10|3505.58|3496.88|3506.46|3497.76|3506.48|3497.78|3505.27|3496.57|34
1631069660000|2021-09-08 02:54:20|3506.49|3497.79|3505.51|3496.81|3507.12|3498.42|3505.47|3496.77|28
1631069670000|2021-09-08 02:54:30|3505.86|3497.16|3507.69|3498.99|3508.59|3499.89|3505.43|3496.73|37
1631069680000|2021-09-08 02:54:40|3508.44|3499.74|3504.62|3495.92|3508.44|3499.74|3504.39|3495.69|40
1631069690000|2021-09-08 02:54:50|3505.65|3496.95|3503.25|3494.55|3505.65|3496.95|3503|3494.3|35
1631069700000|2021-09-08 02:55:00|3503.4|3494.7|3501.32|3492.62|3503.4|3494.7|3500.58|3491.88|35
1631069710000|2021-09-08 02:55:10|3502.88|3494.18|3503.25|3494.55|3503.39|3494.69|3501.13|3492.43|36
1631069720000|2021-09-08 02:55:20|3503.24|3494.54|3503.34|3494.64|3503.67|3494.97|3501.63|3492.93|37
1631069730000|2021-09-08 02:55:30|3503.26|3494.56|3503.8|3495.1|3504.74|3496.04|3503.12|3494.42|36
1631069740000|2021-09-08 02:55:40|3503.19|3494.49|3505.55|3496.85|3505.97|3497.27|3503.19|3494.49|37
1631069750000|2021-09-08 02:55:50|3505.53|3496.83|3505.75|3497.05|3505.99|3497.29|3504.67|3495.97|33
1631069760000|2021-09-08 02:56:00|3505.73|3497.03|3506.03|3497.33|3506.03|3497.33|3503.68|3494.98|34
1631069770000|2021-09-08 02:56:10|3505.88|3497.18|3508.19|3499.49|3508.39|3499.69|3505.88|3497.18|34
1631069780000|2021-09-08 02:56:20|3508.56|3499.86|3507.61|3498.91|3508.81|3500.11|3507.61|3498.91|37
1631069790000|2021-09-08 02:56:30|3507.38|3498.68|3506.76|3498.06|3507.38|3498.68|3506.76|3498.06|35
1631069800000|2021-09-08 02:56:40|3506.23|3497.53|3505.99|3497.29|3507.55|3498.85|3505.91|3497.21|34
1631069810000|2021-09-08 02:56:50|3505.62|3496.92|3507.33|3498.63|3507.33|3498.63|3505.17|3496.47|32
1631069820000|2021-09-08 02:57:00|3507.34|3498.64|3506.84|3498.14|3507.34|3498.64|3505.69|3496.99|38
1631069830000|2021-09-08 02:57:10|3506.95|3498.25|3510.1|3501.4|3510.1|3501.4|3506.95|3498.25|38
1631069840000|2021-09-08 02:57:20|3510.14|3501.44|3509.18|3500.48|3510.98|3502.28|3508.88|3500.18|36
1631069850000|2021-09-08 02:57:30|3509.02|3500.32|3510.38|3501.68|3510.63|3501.93|3508.8|3500.1|31
1631069860000|2021-09-08 02:57:40|3510.16|3501.46|3510.92|3502.22|3510.95|3502.25|3510.16|3501.46|27
1631069870000|2021-09-08 02:57:50|3510.9|3502.2|3510.99|3502.29|3511.3|3502.6|3509.8|3501.1|35
1631069880000|2021-09-08 02:58:00|3511.11|3502.41|3510.26|3501.56|3511.2|3502.5|3509.77|3501.07|31
1631069890000|2021-09-08 02:58:10|3510.29|3501.59|3510.37|3501.67|3511|3502.3|3510.1|3501.4|23
1631069900000|2021-09-08 02:58:20|3510.07|3501.37|3510.06|3501.36|3510.83|3502.13|3510.06|3501.36|28
1631069910000|2021-09-08 02:58:30|3510.05|3501.35|3509.93|3501.23|3510.11|3501.41|3509.24|3500.54|30
1631069920000|2021-09-08 02:58:40|3509.82|3501.12|3510.25|3501.55|3510.25|3501.55|3509.39|3500.69|36
1631069930000|2021-09-08 02:58:50|3509.58|3500.88|3509.89|3501.19|3510.27|3501.57|3509.29|3500.59|32
1631069940000|2021-09-08 02:59:00|3509.83|3501.13|3512.21|3503.51|3512.21|3503.51|3509.64|3500.94|30
1631069950000|2021-09-08 02:59:10|3511.49|3502.79|3509.95|3501.25|3512.37|3503.67|3509.95|3501.25|35
1631069960000|2021-09-08 02:59:20|3509.92|3501.22|3508.37|3499.67|3510.67|3501.97|3508.18|3499.48|33
1631069970000|2021-09-08 02:59:30|3507.28|3498.58|3504.84|3496.14|3507.72|3499.02|3504.84|3496.14|35
1631069980000|2021-09-08 02:59:40|3504.09|3495.39|3502.35|3493.65|3504.09|3495.39|3501.2|3492.5|32
1631069990000|2021-09-08 02:59:50|3502.34|3493.64|3501.41|3492.71|3503.71|3495.01|3500.95|3492.25|33
1631070000000|2021-09-08 03:00:00|3501.17|3492.47|3501.7|3493|3503.66|3494.96|3500.85|3492.15|34
1631070010000|2021-09-08 03:00:10|3502.88|3494.18|3506.62|3497.92|3506.62|3497.92|3501.63|3492.93|33
1631070020000|2021-09-08 03:00:20|3507.39|3498.69|3506.58|3497.88|3508.39|3499.69|3506|3497.3|35
1631070030000|2021-09-08 03:00:30|3506.68|3497.98|3507.11|3498.41|3507.54|3498.84|3506.27|3497.57|36
1631070040000|2021-09-08 03:00:40|3507.01|3498.31|3506.63|3497.93|3508.43|3499.73|3506.04|3497.34|37
1631070050000|2021-09-08 03:00:50|3507.23|3498.53|3507.79|3499.09|3509.35|3500.65|3506.3|3497.6|36
1631070060000|2021-09-08 03:01:00|3508.11|3499.41|3506.58|3497.88|3509.69|3500.99|3505.93|3497.23|39
1631070070000|2021-09-08 03:01:10|3506.48|3497.78|3504.47|3495.77|3507.28|3498.58|3504.45|3495.75|38
1631070080000|2021-09-08 03:01:20|3505.24|3496.54|3504.79|3496.09|3506.3|3497.6|3503.6|3494.9|36
1631070090000|2021-09-08 03:01:30|3504.96|3496.26|3507.06|3498.36|3507.06|3498.36|3504.15|3495.45|33
1631070100000|2021-09-08 03:01:40|3506.56|3497.86|3504.17|3495.47|3506.56|3497.86|3504.17|3495.47|23
1631070110000|2021-09-08 03:01:50|3504.09|3495.39|3503.64|3494.94|3504.27|3495.57|3503.02|3494.32|27
1631070120000|2021-09-08 03:02:00|3503.66|3494.96|3503.67|3494.97|3504.36|3495.66|3503.66|3494.96|27
1631070130000|2021-09-08 03:02:10|3503.8|3495.1|3503.44|3494.74|3504.02|3495.32|3503.39|3494.69|24
1631070140000|2021-09-08 03:02:20|3503.52|3494.82|3504.51|3495.81|3504.75|3496.05|3503.52|3494.82|29
1631070150000|2021-09-08 03:02:30|3503.67|3494.97|3503.24|3494.54|3504.55|3495.85|3502.74|3494.04|27
1631070160000|2021-09-08 03:02:40|3503.2|3494.5|3507.57|3498.87|3507.65|3498.95|3503.11|3494.41|39
1631070170000|2021-09-08 03:02:50|3507.92|3499.22|3507.29|3498.59|3508.13|3499.43|3507.06|3498.36|36
1631070180000|2021-09-08 03:03:00|3507.31|3498.61|3506.95|3498.25|3507.79|3499.09|3506.87|3498.17|38
1631070190000|2021-09-08 03:03:10|3507.11|3498.41|3507.35|3498.65|3507.35|3498.65|3504.66|3495.96|35
1631070200000|2021-09-08 03:03:20|3506.45|3497.75|3503.99|3495.29|3506.65|3497.95|3503.09|3494.39|34
1631070210000|2021-09-08 03:03:30|3504.1|3495.4|3504.99|3496.29|3505.08|3496.38|3503.46|3494.76|39
1631070220000|2021-09-08 03:03:40|3504.95|3496.25|3506.03|3497.33|3506.97|3498.27|3504.02|3495.32|37
1631070230000|2021-09-08 03:03:50|3506.02|3497.32|3504.92|3496.22|3506.9|3498.2|3504.69|3495.99|37
1631070240000|2021-09-08 03:04:00|3504.89|3496.19|3504.9|3496.2|3505.27|3496.57|3504.49|3495.79|32
1631070250000|2021-09-08 03:04:10|3504.92|3496.22|3504.13|3495.43|3505.39|3496.69|3504.13|3495.43|33
1631070260000|2021-09-08 03:04:20|3503.2|3494.5|3503.24|3494.54|3503.94|3495.24|3502.36|3493.66|33
1631070270000|2021-09-08 03:04:30|3503.26|3494.56|3502.2|3493.5|3503.83|3495.13|3501.66|3492.96|35
1631070280000|2021-09-08 03:04:40|3502.1|3493.4|3500.59|3491.89|3502.65|3493.95|3500.56|3491.86|33
1631070290000|2021-09-08 03:04:50|3500.61|3491.91|3499.4|3490.7|3500.89|3492.19|3498.85|3490.15|34
1631070300000|2021-09-08 03:05:00|3499.32|3490.62|3499.08|3490.38|3500.21|3491.51|3498.89|3490.19|37
1631070310000|2021-09-08 03:05:10|3499.17|3490.47|3495.66|3486.96|3499.64|3490.94|3495.35|3486.65|38
1631070320000|2021-09-08 03:05:20|3495.33|3486.63|3494.95|3486.25|3496.41|3487.71|3494.3|3485.6|36
1631070330000|2021-09-08 03:05:30|3494.94|3486.24|3495.65|3486.95|3496.29|3487.59|3494.29|3485.59|35
1631070340000|2021-09-08 03:05:40|3495.62|3486.92|3497.28|3488.58|3498.59|3489.89|3495.62|3486.92|38
1631070350000|2021-09-08 03:05:50|3497.04|3488.34|3497.2|3488.5|3497.67|3488.97|3496.41|3487.71|38
1631070360000|2021-09-08 03:06:00|3497.21|3488.51|3500.16|3491.46|3500.59|3491.89|3497.2|3488.5|37
1631070370000|2021-09-08 03:06:10|3500.1|3491.4|3500.62|3491.92|3500.9|3492.2|3499.92|3491.22|32
1631070380000|2021-09-08 03:06:20|3500.29|3491.59|3502.99|3494.29|3503.16|3494.46|3500.1|3491.4|36
1631070390000|2021-09-08 03:06:30|3502.57|3493.87|3504.08|3495.38|3504.6|3495.9|3502.57|3493.87|13
1631070400000|2021-09-08 03:06:40|3504.05|3495.35|3502.71|3494.01|3504.69|3495.99|3502.7|3494|27
1631070410000|2021-09-08 03:06:50|3502.72|3494.02|3504.21|3495.51|3504.56|3495.86|3502.68|3493.98|21
1631070420000|2021-09-08 03:07:00|3504.2|3495.5|3503.38|3494.68|3504.47|3495.77|3503.31|3494.61|31
1631070430000|2021-09-08 03:07:10|3503.37|3494.67|3502.38|3493.68|3503.52|3494.82|3502.38|3493.68|36
1631070440000|2021-09-08 03:07:20|3502.35|3493.65|3503.24|3494.54|3503.25|3494.55|3501.95|3493.25|34
1631070450000|2021-09-08 03:07:30|3503.25|3494.55|3503.73|3495.03|3503.79|3495.09|3502.28|3493.58|36
1631070460000|2021-09-08 03:07:40|3504.01|3495.31|3505.35|3496.65|3505.35|3496.65|3504.01|3495.31|30
1631070470000|2021-09-08 03:07:50|3505.34|3496.64|3505.69|3496.99|3506.93|3498.23|3504.27|3495.57|37
1631070480000|2021-09-08 03:08:00|3505.45|3496.75|3504.73|3496.03|3506.36|3497.66|3504.66|3495.96|33
1631070490000|2021-09-08 03:08:10|3504.91|3496.21|3504.03|3495.33|3505.61|3496.91|3503.1|3494.4|36
1631070500000|2021-09-08 03:08:20|3504.1|3495.4|3503.6|3494.9|3504.91|3496.21|3503.4|3494.7|32
1631070510000|2021-09-08 03:08:30|3504.1|3495.4|3503.33|3494.63|3504.15|3495.45|3503.2|3494.5|27
1631070520000|2021-09-08 03:08:40|3503.3|3494.6|3502.65|3493.95|3503.59|3494.89|3502.3|3493.6|35
1631070530000|2021-09-08 03:08:50|3502.6|3493.9|3502.03|3493.33|3503.5|3494.8|3502.02|3493.32|33
1631070540000|2021-09-08 03:09:00|3502.11|3493.41|3504.22|3495.52|3504.48|3495.78|3501.91|3493.21|38
1631070550000|2021-09-08 03:09:10|3504.2|3495.5|3503.71|3495.01|3504.55|3495.85|3503.71|3495.01|33
1631070560000|2021-09-08 03:09:20|3503.61|3494.91|3501.81|3493.11|3503.68|3494.98|3501.57|3492.87|32
1631070570000|2021-09-08 03:09:30|3501.52|3492.82|3500.5|3491.8|3501.99|3493.29|3500.3|3491.6|29
1631070580000|2021-09-08 03:09:40|3500.54|3491.84|3499.35|3490.65|3500.54|3491.84|3499.32|3490.62|34
1631070590000|2021-09-08 03:09:50|3499.31|3490.61|3499.85|3491.15|3500|3491.3|3499.03|3490.33|35
1631070600000|2021-09-08 03:10:00|3499.78|3491.08|3501.23|3492.53|3501.23|3492.53|3499.54|3490.84|38
1631070610000|2021-09-08 03:10:10|3501.13|3492.43|3498.99|3490.29|3502.47|3493.77|3498.64|3489.94|38
1631070620000|2021-09-08 03:10:20|3499.1|3490.4|3496.92|3488.22|3499.1|3490.4|3496.88|3488.18|35
1631070630000|2021-09-08 03:10:30|3496.8|3488.1|3497.21|3488.51|3497.49|3488.79|3496.52|3487.82|38
1631070640000|2021-09-08 03:10:40|3497.24|3488.54|3497.45|3488.75|3497.85|3489.15|3496.43|3487.73|34
1631070650000|2021-09-08 03:10:50|3497.22|3488.52|3499.21|3490.51|3499.68|3490.98|3497.18|3488.48|38
1631070660000|2021-09-08 03:11:00|3499.08|3490.38|3498.92|3490.22|3499.63|3490.93|3498.42|3489.72|32
1631070670000|2021-09-08 03:11:10|3498.68|3489.98|3500.37|3491.67|3500.64|3491.94|3497.46|3488.76|37
1631070680000|2021-09-08 03:11:20|3500.47|3491.77|3499.89|3491.19|3500.63|3491.93|3499.89|3491.19|31
1631070690000|2021-09-08 03:11:30|3499.85|3491.15|3497.47|3488.77|3499.85|3491.15|3497.08|3488.38|36
1631070700000|2021-09-08 03:11:40|3497.63|3488.93|3497.06|3488.36|3497.84|3489.14|3496.95|3488.25|35
1631070710000|2021-09-08 03:11:50|3497.33|3488.63|3496.96|3488.26|3497.33|3488.63|3496.64|3487.94|31
1631070720000|2021-09-08 03:12:00|3497.2|3488.5|3497.33|3488.63|3497.54|3488.84|3497.02|3488.32|32
1631070730000|2021-09-08 03:12:10|3497.36|3488.66|3497.5|3488.8|3497.63|3488.93|3497.36|3488.66|23
1631070740000|2021-09-08 03:12:20|3497.43|3488.73|3497.36|3488.66|3497.47|3488.77|3497.36|3488.66|16
1631070750000|2021-09-08 03:12:30|3497.35|3488.65|3493.62|3484.92|3497.36|3488.66|3493.62|3484.92|29
1631070760000|2021-09-08 03:12:40|3493.42|3484.72|3492.59|3483.89|3493.42|3484.72|3490.79|3482.09|39
1631070770000|2021-09-08 03:12:50|3492.61|3483.91|3495.84|3487.14|3496.14|3487.44|3492.59|3483.89|31
1631070780000|2021-09-08 03:13:00|3496.04|3487.34|3495.3|3486.6|3496.04|3487.34|3494.61|3485.91|37
1631070790000|2021-09-08 03:13:10|3495.31|3486.61|3494.53|3485.83|3496.63|3487.93|3494.46|3485.76|38
1631070800000|2021-09-08 03:13:20|3494.44|3485.74|3490.32|3481.62|3494.44|3485.74|3490.1|3481.4|37
1631070810000|2021-09-08 03:13:30|3490.4|3481.7|3495.3|3486.6|3495.39|3486.69|3490.33|3481.63|38
1631070820000|2021-09-08 03:13:40|3495.29|3486.59|3497.73|3489.03|3497.73|3489.03|3495.22|3486.52|33
1631070830000|2021-09-08 03:13:50|3497.69|3488.99|3496.76|3488.06|3497.79|3489.09|3496.76|3488.06|27
1631070840000|2021-09-08 03:14:00|3496.62|3487.92|3492.46|3483.76|3496.62|3487.92|3492.38|3483.68|36
1631070850000|2021-09-08 03:14:10|3492.13|3483.43|3491.87|3483.17|3493.05|3484.35|3491.65|3482.95|37
1631070860000|2021-09-08 03:14:20|3491.86|3483.16|3490.96|3482.26|3491.86|3483.16|3490.78|3482.08|34
1631070870000|2021-09-08 03:14:30|3490.93|3482.23|3490.31|3481.61|3491.29|3482.59|3490.12|3481.42|34
1631070880000|2021-09-08 03:14:40|3490.22|3481.52|3490.43|3481.73|3490.69|3481.99|3488.9|3480.2|36
1631070890000|2021-09-08 03:14:50|3490.45|3481.75|3489.42|3480.72|3491.7|3483|3489.31|3480.61|38
1631070900000|2021-09-08 03:15:00|3489.92|3481.22|3491.75|3483.05|3491.75|3483.05|3489.49|3480.79|31
1631070910000|2021-09-08 03:15:10|3491.77|3483.07|3494.25|3485.55|3494.25|3485.55|3491.77|3483.07|38
1631070920000|2021-09-08 03:15:20|3494.16|3485.46|3491.5|3482.8|3494.16|3485.46|3491.15|3482.45|38
1631070930000|2021-09-08 03:15:30|3491.76|3483.06|3492.66|3483.96|3492.66|3483.96|3490.94|3482.24|32
1631070940000|2021-09-08 03:15:40|3492.69|3483.99|3493.74|3485.04|3494.27|3485.57|3492.29|3483.59|39
1631070950000|2021-09-08 03:15:50|3493.72|3485.02|3494.51|3485.81|3494.87|3486.17|3493.69|3484.99|35
1631070960000|2021-09-08 03:16:00|3494.56|3485.86|3495.25|3486.55|3497.37|3488.67|3494.56|3485.86|38
1631070970000|2021-09-08 03:16:10|3495.33|3486.63|3496.31|3487.61|3496.31|3487.61|3494.56|3485.86|35
1631070980000|2021-09-08 03:16:20|3496.29|3487.59|3497|3488.3|3497.1|3488.4|3495.4|3486.7|34
1631070990000|2021-09-08 03:16:30|3497.26|3488.56|3495.2|3486.5|3497.26|3488.56|3494.77|3486.07|37
1631071000000|2021-09-08 03:16:40|3495.21|3486.51|3494.24|3485.54|3495.21|3486.51|3493.93|3485.23|33
1631071010000|2021-09-08 03:16:50|3494.63|3485.93|3494.08|3485.38|3495.64|3486.94|3494.04|3485.34|36
1631071020000|2021-09-08 03:17:00|3494.23|3485.53|3494.55|3485.85|3494.99|3486.29|3493.94|3485.24|21
1631071030000|2021-09-08 03:17:10|3494.32|3485.62|3492.03|3483.33|3494.32|3485.62|3491.7|3483|35
1631071040000|2021-09-08 03:17:20|3491.98|3483.28|3490.69|3481.99|3492.04|3483.34|3490.69|3481.99|36
1631071050000|2021-09-08 03:17:30|3490.7|3482|3486.22|3477.52|3490.7|3482|3485.8|3477.1|37
1631071060000|2021-09-08 03:17:40|3486.41|3477.71|3488.74|3480.04|3488.74|3480.04|3485.8|3477.1|37
1631071070000|2021-09-08 03:17:50|3489.12|3480.42|3489.86|3481.16|3490.3|3481.6|3488.4|3479.7|35
1631071080000|2021-09-08 03:18:00|3489.83|3481.13|3488.59|3479.89|3490.06|3481.36|3488.57|3479.87|35
1631071090000|2021-09-08 03:18:10|3488.61|3479.91|3488.67|3479.97|3490.26|3481.56|3488.43|3479.73|30
1631071100000|2021-09-08 03:18:20|3488.64|3479.94|3486.72|3478.02|3488.99|3480.29|3486.72|3478.02|35
1631071110000|2021-09-08 03:18:30|3486.59|3477.89|3479.28|3470.58|3486.76|3478.06|3478.95|3470.25|40
1631071120000|2021-09-08 03:18:40|3479.32|3470.62|3477.66|3468.96|3479.32|3470.62|3476.63|3467.93|38
1631071130000|2021-09-08 03:18:50|3477.27|3468.57|3480.18|3471.48|3480.83|3472.13|3476.58|3467.88|37
1631071140000|2021-09-08 03:19:00|3480.11|3471.41|3479.1|3470.4|3480.35|3471.65|3478.87|3470.17|37
1631071150000|2021-09-08 03:19:10|3479.15|3470.45|3477.72|3469.02|3479.15|3470.45|3477.63|3468.93|32
1631071160000|2021-09-08 03:19:20|3476.88|3468.18|3471.89|3463.19|3476.88|3468.18|3469.76|3461.06|40
1631071170000|2021-09-08 03:19:30|3471.64|3462.94|3464.44|3455.74|3471.64|3462.94|3461.45|3452.75|40
1631071180000|2021-09-08 03:19:40|3464.79|3456.09|3458.25|3449.55|3465.19|3456.49|3453.4|3444.7|39
1631071190000|2021-09-08 03:19:50|3457.79|3449.09|3451.41|3442.71|3458.67|3449.97|3451.41|3442.71|38
1631071200000|2021-09-08 03:20:00|3450.8|3442.1|3457.73|3449.03|3458.09|3449.39|3450.8|3442.1|39
1631071210000|2021-09-08 03:20:10|3457.61|3448.91|3457.17|3448.47|3458.02|3449.32|3453.07|3444.37|39
1631071220000|2021-09-08 03:20:20|3457.3|3448.6|3456.87|3448.17|3457.97|3449.27|3454.3|3445.6|39
1631071230000|2021-09-08 03:20:30|3456.49|3447.79|3460.05|3451.35|3460.2|3451.5|3456.48|3447.78|37
1631071240000|2021-09-08 03:20:40|3460.08|3451.38|3460.01|3451.31|3460.41|3451.71|3459.21|3450.51|35
1631071250000|2021-09-08 03:20:50|3459.99|3451.29|3461.24|3452.54|3461.24|3452.54|3459.03|3450.33|31
1631071260000|2021-09-08 03:21:00|3461.65|3452.95|3463.94|3455.24|3464.58|3455.88|3461.65|3452.95|29
1631071270000|2021-09-08 03:21:10|3463.74|3455.04|3458.63|3449.93|3463.98|3455.28|3458.63|3449.93|37
1631071280000|2021-09-08 03:21:20|3458.43|3449.73|3456.8|3448.1|3459.11|3450.41|3456.8|3448.1|37
1631071290000|2021-09-08 03:21:30|3456.6|3447.9|3457.37|3448.67|3458.7|3450|3456.35|3447.65|39
1631071300000|2021-09-08 03:21:40|3457.51|3448.81|3456.44|3447.74|3458.81|3450.11|3456.28|3447.58|40
1631071310000|2021-09-08 03:21:50|3456.48|3447.78|3456.7|3448|3456.89|3448.19|3456.28|3447.58|37
1631071320000|2021-09-08 03:22:00|3456.93|3448.23|3458.15|3449.45|3460.74|3452.04|3456.93|3448.23|37
1631071330000|2021-09-08 03:22:10|3458.08|3449.38|3454.82|3446.12|3458.69|3449.99|3454.82|3446.12|37
1631071340000|2021-09-08 03:22:20|3455.04|3446.34|3448.97|3440.27|3455.04|3446.34|3448.16|3439.46|38
1631071350000|2021-09-08 03:22:30|3449.43|3440.73|3454.26|3445.56|3454.47|3445.77|3449.43|3440.73|39
1631071360000|2021-09-08 03:22:40|3454.22|3445.52|3449.77|3441.07|3454.34|3445.64|3449.69|3440.99|36
1631071370000|2021-09-08 03:22:50|3449.66|3440.96|3447.6|3438.9|3450.8|3442.1|3447.44|3438.74|39
1631071380000|2021-09-08 03:23:00|3447.59|3438.89|3450.43|3441.73|3450.86|3442.16|3447.42|3438.72|38
1631071390000|2021-09-08 03:23:10|3450.49|3441.79|3449.8|3441.1|3451.1|3442.4|3448.16|3439.46|40
1631071400000|2021-09-08 03:23:20|3449.72|3441.02|3441.43|3432.73|3449.72|3441.02|3440.63|3431.93|40
1631071410000|2021-09-08 03:23:30|3441.77|3433.07|3438.91|3430.21|3444.59|3435.89|3438.91|3430.21|37
1631071420000|2021-09-08 03:23:40|3438.82|3430.12|3444.62|3435.92|3444.62|3435.92|3438.82|3430.12|39
1631071430000|2021-09-08 03:23:50|3444.76|3436.06|3446.16|3437.46|3446.74|3438.04|3444.37|3435.67|38
1631071440000|2021-09-08 03:24:00|3445.84|3437.14|3445.19|3436.49|3447.9|3439.2|3444.19|3435.49|39
1631071450000|2021-09-08 03:24:10|3444.34|3435.64|3446.65|3437.95|3447.36|3438.66|3444.34|3435.64|32
1631071460000|2021-09-08 03:24:20|3446.37|3437.67|3447.36|3438.66|3447.36|3438.66|3445.45|3436.75|37
1631071470000|2021-09-08 03:24:30|3447.47|3438.77|3444.61|3435.91|3447.92|3439.22|3444.5|3435.8|36
1631071480000|2021-09-08 03:24:40|3444.6|3435.9|3436.43|3427.73|3444.6|3435.9|3436.41|3427.71|38
1631071490000|2021-09-08 03:24:50|3436.35|3427.65|3439.69|3430.99|3439.84|3431.14|3433.48|3424.78|38
1631071500000|2021-09-08 03:25:00|3439.82|3431.12|3439.83|3431.13|3442.09|3433.39|3438.88|3430.18|37
1631071510000|2021-09-08 03:25:10|3440.35|3431.65|3441.99|3433.29|3443.37|3434.67|3440.35|3431.65|38
1631071520000|2021-09-08 03:25:20|3441.97|3433.27|3446.19|3437.49|3446.27|3437.57|3441.97|3433.27|35
1631071530000|2021-09-08 03:25:30|3446.09|3437.39|3445.02|3436.32|3448.77|3440.07|3445.02|3436.32|38
1631071540000|2021-09-08 03:25:40|3444.62|3435.92|3442.89|3434.19|3445.38|3436.68|3442.73|3434.03|35
1631071550000|2021-09-08 03:25:50|3442.86|3434.16|3441.95|3433.25|3443.05|3434.35|3440.44|3431.74|40
1631071560000|2021-09-08 03:26:00|3442.13|3433.43|3442.75|3434.05|3444.52|3435.82|3442|3433.3|35
1631071570000|2021-09-08 03:26:10|3442.7|3434|3438.24|3429.54|3442.81|3434.11|3437.04|3428.34|39
1631071580000|2021-09-08 03:26:20|3438.77|3430.07|3434.82|3426.12|3438.77|3430.07|3433.05|3424.35|40
1631071590000|2021-09-08 03:26:30|3434.79|3426.09|3436.41|3427.71|3437.93|3429.23|3433.7|3425|39
1631071600000|2021-09-08 03:26:40|3436.55|3427.85|3437.42|3428.72|3441.34|3432.64|3436.55|3427.85|39
1631071610000|2021-09-08 03:26:50|3437.29|3428.59|3436.88|3428.18|3438.92|3430.22|3436.65|3427.95|38
1631071620000|2021-09-08 03:27:00|3437.25|3428.55|3437.85|3429.15|3441.02|3432.32|3436.45|3427.75|39
1631071630000|2021-09-08 03:27:10|3437.75|3429.05|3437.34|3428.64|3439.43|3430.73|3437.17|3428.47|38
1631071640000|2021-09-08 03:27:20|3437.29|3428.59|3437.13|3428.43|3437.68|3428.98|3436.26|3427.56|39
1631071650000|2021-09-08 03:27:30|3437.29|3428.59|3440.02|3431.32|3440.09|3431.39|3437.29|3428.59|28
1631071660000|2021-09-08 03:27:40|3439.94|3431.24|3440.34|3431.64|3442.65|3433.95|3439.87|3431.17|34
1631071670000|2021-09-08 03:27:50|3440.24|3431.54|3443.06|3434.36|3443.06|3434.36|3440.24|3431.54|28
1631071680000|2021-09-08 03:28:00|3443.28|3434.58|3443.29|3434.59|3444.36|3435.66|3443.04|3434.34|38
1631071690000|2021-09-08 03:28:10|3443.24|3434.54|3441.23|3432.53|3443.24|3434.54|3440.73|3432.03|35
1631071700000|2021-09-08 03:28:20|3441.25|3432.55|3440.92|3432.22|3441.5|3432.8|3440.67|3431.97|36
1631071710000|2021-09-08 03:28:30|3440.34|3431.64|3440.58|3431.88|3440.87|3432.17|3437.16|3428.46|37
1631071720000|2021-09-08 03:28:40|3440.69|3431.99|3433.4|3424.7|3441.15|3432.45|3433.4|3424.7|38
1631071730000|2021-09-08 03:28:50|3433.42|3424.72|3427.81|3419.11|3433.6|3424.9|3427.81|3419.11|40
1631071740000|2021-09-08 03:29:00|3428.28|3419.58|3430.02|3421.32|3430.45|3421.75|3428.28|3419.58|39
1631071750000|2021-09-08 03:29:10|3429.8|3421.1|3429.23|3420.53|3429.8|3421.1|3427.84|3419.14|40
1631071760000|2021-09-08 03:29:20|3429.98|3421.28|3430.58|3421.88|3434.2|3425.5|3429.98|3421.28|40
1631071770000|2021-09-08 03:29:30|3430.43|3421.73|3432.1|3423.4|3432.9|3424.2|3428.49|3419.79|37
1631071780000|2021-09-08 03:29:40|3432.13|3423.43|3431.95|3423.25|3433.49|3424.79|3431.68|3422.98|33
1631071790000|2021-09-08 03:29:50|3431.67|3422.97|3430.24|3421.54|3431.83|3423.13|3429.66|3420.96|36
1631071800000|2021-09-08 03:30:00|3430.28|3421.58|3430.65|3421.95|3431.38|3422.68|3429.78|3421.08|36
1631071810000|2021-09-08 03:30:10|3430.93|3422.23|3432.89|3424.19|3432.89|3424.19|3429.71|3421.01|38
1631071820000|2021-09-08 03:30:20|3432.75|3424.05|3434.53|3425.83|3435.69|3426.99|3432.55|3423.85|38
1631071830000|2021-09-08 03:30:30|3434.56|3425.86|3438.77|3430.07|3439.13|3430.43|3433.96|3425.26|37
1631071840000|2021-09-08 03:30:40|3439.07|3430.37|3439.09|3430.39|3441.41|3432.71|3438.97|3430.27|39
1631071850000|2021-09-08 03:30:50|3439.07|3430.37|3433.89|3425.19|3439.33|3430.63|3432.47|3423.77|39
1631071860000|2021-09-08 03:31:00|3433.75|3425.05|3433.32|3424.62|3434.13|3425.43|3432.85|3424.15|38
1631071870000|2021-09-08 03:31:10|3433.51|3424.81|3428.84|3420.14|3434.17|3425.47|3428.51|3419.81|38
1631071880000|2021-09-08 03:31:20|3427.99|3419.29|3425.77|3417.07|3427.99|3419.29|3420.55|3411.85|40
1631071890000|2021-09-08 03:31:30|3425.49|3416.79|3422.5|3413.8|3426.23|3417.53|3422.16|3413.46|37
1631071900000|2021-09-08 03:31:40|3421.99|3413.29|3423.88|3415.18|3423.88|3415.18|3419.7|3411|35
1631071910000|2021-09-08 03:31:50|3423.49|3414.79|3416.24|3407.54|3423.49|3414.79|3414.83|3406.13|39
1631071920000|2021-09-08 03:32:00|3416.51|3407.81|3416.01|3407.31|3416.83|3408.13|3411.39|3402.69|39
1631071930000|2021-09-08 03:32:10|3416.1|3407.4|3423.76|3415.06|3424.12|3415.42|3416.1|3407.4|39
1631071940000|2021-09-08 03:32:20|3423.96|3415.26|3427.02|3418.32|3427.4|3418.7|3421.95|3413.25|40
1631071950000|2021-09-08 03:32:30|3426.9|3418.2|3425.96|3417.26|3426.9|3418.2|3424.04|3415.34|38
1631071960000|2021-09-08 03:32:40|3426.23|3417.53|3423.54|3414.84|3426.23|3417.53|3422.36|3413.66|38
1631071970000|2021-09-08 03:32:50|3423.6|3414.9|3425.56|3416.86|3425.77|3417.07|3423.6|3414.9|36
1631071980000|2021-09-08 03:33:00|3425.53|3416.83|3424.31|3415.61|3425.72|3417.02|3424.3|3415.6|30
1631071990000|2021-09-08 03:33:10|3424.22|3415.52|3426.44|3417.74|3426.44|3417.74|3424.18|3415.48|36
1631072000000|2021-09-08 03:33:20|3426.48|3417.78|3428.73|3420.03|3428.73|3420.03|3426.48|3417.78|22
1631072010000|2021-09-08 03:33:30|3428.83|3420.13|3429.53|3420.83|3430.74|3422.04|3428.78|3420.08|37
1631072020000|2021-09-08 03:33:40|3429.61|3420.91|3425.96|3417.26|3429.61|3420.91|3425.87|3417.17|34
1631072030000|2021-09-08 03:33:50|3426|3417.3|3426.36|3417.66|3427.49|3418.79|3426|3417.3|39
1631072040000|2021-09-08 03:34:00|3426.08|3417.38|3428.53|3419.83|3428.53|3419.83|3426.08|3417.38|39
1631072050000|2021-09-08 03:34:10|3428.56|3419.86|3426.87|3418.17|3429.6|3420.9|3426.48|3417.78|38
1631072060000|2021-09-08 03:34:20|3426.8|3418.1|3427.26|3418.56|3427.26|3418.56|3426.34|3417.64|26
1631072070000|2021-09-08 03:34:30|3427.35|3418.65|3427.82|3419.12|3429.02|3420.32|3427.09|3418.39|36
1631072080000|2021-09-08 03:34:40|3427.76|3419.06|3430.02|3421.32|3430.02|3421.32|3427.19|3418.49|38
1631072090000|2021-09-08 03:34:50|3430|3421.3|3427.62|3418.92|3430.53|3421.83|3427.24|3418.54|32
1631072100000|2021-09-08 03:35:00|3427.64|3418.94|3430.23|3421.53|3430.71|3422.01|3427.64|3418.94|39
1631072110000|2021-09-08 03:35:10|3430.28|3421.58|3430.61|3421.91|3431.4|3422.7|3430.28|3421.58|31
1631072120000|2021-09-08 03:35:20|3430.48|3421.78|3430.76|3422.06|3430.76|3422.06|3430.04|3421.34|29
1631072130000|2021-09-08 03:35:30|3430.64|3421.94|3431.49|3422.79|3431.6|3422.9|3430.22|3421.52|34
1631072140000|2021-09-08 03:35:40|3431.48|3422.78|3432.3|3423.6|3434.1|3425.4|3431.48|3422.78|37
1631072150000|2021-09-08 03:35:50|3432.19|3423.49|3432.58|3423.88|3432.58|3423.88|3431.29|3422.59|30
1631072160000|2021-09-08 03:36:00|3432.56|3423.86|3433.38|3424.68|3433.38|3424.68|3431.81|3423.11|33
1631072170000|2021-09-08 03:36:10|3433.45|3424.75|3433.21|3424.51|3433.74|3425.04|3433.13|3424.43|33
1631072180000|2021-09-08 03:36:20|3433|3424.3|3430.9|3422.2|3433.62|3424.92|3430.9|3422.2|32
1631072190000|2021-09-08 03:36:30|3431.08|3422.38|3432.65|3423.95|3432.68|3423.98|3430|3421.3|33
1631072200000|2021-09-08 03:36:40|3432.75|3424.05|3432.39|3423.69|3433.84|3425.14|3432.39|3423.69|28
1631072210000|2021-09-08 03:36:50|3432.46|3423.76|3434.89|3426.19|3435.05|3426.35|3432.46|3423.76|39
1631072220000|2021-09-08 03:37:00|3434.78|3426.08|3433.84|3425.14|3435.39|3426.69|3433.84|3425.14|38
1631072230000|2021-09-08 03:37:10|3433.61|3424.91|3433.39|3424.69|3434.79|3426.09|3433.15|3424.45|39
1631072240000|2021-09-08 03:37:20|3433.35|3424.65|3438.31|3429.61|3438.31|3429.61|3433.35|3424.65|35
1631072250000|2021-09-08 03:37:30|3438.33|3429.63|3439.97|3431.27|3440.32|3431.62|3437.11|3428.41|37
1631072260000|2021-09-08 03:37:40|3439.99|3431.29|3439.88|3431.18|3440.55|3431.85|3439.14|3430.44|36
1631072270000|2021-09-08 03:37:50|3440.17|3431.47|3440.15|3431.45|3440.4|3431.7|3439.77|3431.07|36
1631072280000|2021-09-08 03:38:00|3440.18|3431.48|3436.85|3428.15|3440.18|3431.48|3436.24|3427.54|36
1631072290000|2021-09-08 03:38:10|3436.94|3428.24|3438.07|3429.37|3438.07|3429.37|3436.77|3428.07|37
1631072300000|2021-09-08 03:38:20|3438.22|3429.52|3436.62|3427.92|3439.48|3430.78|3436.62|3427.92|37
1631072310000|2021-09-08 03:38:30|3436.63|3427.93|3438.73|3430.03|3438.85|3430.15|3435.12|3426.42|37
1631072320000|2021-09-08 03:38:40|3438.74|3430.04|3440.3|3431.6|3440.5|3431.8|3438.74|3430.04|33
1631072330000|2021-09-08 03:38:50|3440.31|3431.61|3443.01|3434.31|3443.35|3434.65|3440.31|3431.61|34
1631072340000|2021-09-08 03:39:00|3443.05|3434.35|3441.21|3432.51|3444|3435.3|3441.21|3432.51|36
1631072350000|2021-09-08 03:39:10|3441.2|3432.5|3439.76|3431.06|3442.4|3433.7|3439.76|3431.06|31
1631072360000|2021-09-08 03:39:20|3439.86|3431.16|3439.33|3430.63|3441.54|3432.84|3439.28|3430.58|32
1631072370000|2021-09-08 03:39:30|3439.32|3430.62|3437.63|3428.93|3439.36|3430.66|3437.52|3428.82|37
1631072380000|2021-09-08 03:39:40|3437.66|3428.96|3437.88|3429.18|3437.91|3429.21|3437.18|3428.48|29
1631072390000|2021-09-08 03:39:50|3438.04|3429.34|3437.09|3428.39|3438.14|3429.44|3436.45|3427.75|36
1631072400000|2021-09-08 03:40:00|3437.05|3428.35|3439.65|3430.95|3439.87|3431.17|3436.5|3427.8|36
1631072410000|2021-09-08 03:40:10|3439.69|3430.99|3438.99|3430.29|3439.69|3430.99|3437.74|3429.04|37
1631072420000|2021-09-08 03:40:20|3438.94|3430.24|3441.22|3432.52|3441.22|3432.52|3438.4|3429.7|40
1631072430000|2021-09-08 03:40:30|3441.36|3432.66|3443.47|3434.77|3443.47|3434.77|3441.07|3432.37|37
1631072440000|2021-09-08 03:40:40|3443.79|3435.09|3445.3|3436.6|3445.44|3436.74|3443.79|3435.09|38
1631072450000|2021-09-08 03:40:50|3445.06|3436.36|3445.29|3436.59|3445.4|3436.7|3444.28|3435.58|34
1631072460000|2021-09-08 03:41:00|3445.26|3436.56|3447.59|3438.89|3447.8|3439.1|3445.09|3436.39|21
1631072470000|2021-09-08 03:41:10|3447.51|3438.81|3445.56|3436.86|3447.51|3438.81|3444.66|3435.96|29
1631072480000|2021-09-08 03:41:20|3445.57|3436.87|3445.36|3436.66|3446.06|3437.36|3444.11|3435.41|32
1631072490000|2021-09-08 03:41:30|3445.53|3436.83|3443.53|3434.83|3445.95|3437.25|3443.53|3434.83|34
1631072500000|2021-09-08 03:41:40|3443.33|3434.63|3443.21|3434.51|3443.33|3434.63|3442.7|3434|23
1631072510000|2021-09-08 03:41:50|3443.23|3434.53|3442.73|3434.03|3443.24|3434.54|3442.56|3433.86|28
1631072520000|2021-09-08 03:42:00|3442.62|3433.92|3444.65|3435.95|3444.88|3436.18|3442.56|3433.86|39
1631072530000|2021-09-08 03:42:10|3444.71|3436.01|3444.06|3435.36|3444.89|3436.19|3443|3434.3|33
1631072540000|2021-09-08 03:42:20|3444.48|3435.78|3443.17|3434.47|3444.48|3435.78|3442.83|3434.13|23
1631072550000|2021-09-08 03:42:30|3442.94|3434.24|3442.29|3433.59|3443.26|3434.56|3442.03|3433.33|30
1631072560000|2021-09-08 03:42:40|3442.39|3433.69|3442.43|3433.73|3442.96|3434.26|3442|3433.3|24
1631072570000|2021-09-08 03:42:50|3442.44|3433.74|3442.51|3433.81|3442.62|3433.92|3442.13|3433.43|27
1631072580000|2021-09-08 03:43:00|3442.54|3433.84|3443.23|3434.53|3443.23|3434.53|3442.23|3433.53|29
1631072590000|2021-09-08 03:43:10|3443.38|3434.68|3444.12|3435.42|3444.7|3436|3442.97|3434.27|36
1631072600000|2021-09-08 03:43:20|3444.1|3435.4|3445.72|3437.02|3446.05|3437.35|3444.1|3435.4|35
1631072610000|2021-09-08 03:43:30|3445.73|3437.03|3445.65|3436.95|3445.83|3437.13|3444.62|3435.92|36
1631072620000|2021-09-08 03:43:40|3445.48|3436.78|3445.64|3436.94|3445.7|3437|3444.63|3435.93|34
1631072630000|2021-09-08 03:43:50|3445.54|3436.84|3445.69|3436.99|3445.69|3436.99|3444.1|3435.4|34
1631072640000|2021-09-08 03:44:00|3445.66|3436.96|3445.92|3437.22|3445.92|3437.22|3445.05|3436.35|28
1631072650000|2021-09-08 03:44:10|3445.84|3437.14|3443.89|3435.19|3445.98|3437.28|3443.82|3435.12|26
1631072660000|2021-09-08 03:44:20|3443.84|3435.14|3445.7|3437|3445.7|3437|3443.79|3435.09|17
1631072670000|2021-09-08 03:44:30|3445.75|3437.05|3445.75|3437.05|3445.75|3437.05|3445.66|3436.96|4
1631072680000|2021-09-08 03:44:40|3445.8|3437.1|3445.7|3437|3445.8|3437.1|3445.65|3436.95|3
1631072690000|2021-09-08 03:44:50|3445.75|3437.05|3445.68|3436.98|3445.75|3437.05|3445.68|3436.98|4
1631072700000|2021-09-08 03:45:00|3445.7|3437|3449.16|3440.46|3449.16|3440.46|3445.7|3437|26
1631072710000|2021-09-08 03:45:10|3449.06|3440.36|3448.96|3440.26|3451.6|3442.9|3447.93|3439.23|35
1631072720000|2021-09-08 03:45:20|3448.94|3440.24|3448.9|3440.2|3449.12|3440.42|3448.8|3440.1|33
1631072730000|2021-09-08 03:45:30|3447.88|3439.18|3447.33|3438.63|3447.88|3439.18|3446.89|3438.19|34
1631072740000|2021-09-08 03:45:40|3447.4|3438.7|3448.41|3439.71|3448.42|3439.72|3447.06|3438.36|37
1631072750000|2021-09-08 03:45:50|3448.42|3439.72|3451.69|3442.99|3451.9|3443.2|3448.41|3439.71|31
1631072760000|2021-09-08 03:46:00|3452.03|3443.33|3452.29|3443.59|3452.43|3443.73|3451.44|3442.74|38
1631072770000|2021-09-08 03:46:10|3452.31|3443.61|3453.85|3445.15|3454.45|3445.75|3452.31|3443.61|37
1631072780000|2021-09-08 03:46:20|3454.2|3445.5|3453.96|3445.26|3454.69|3445.99|3453.16|3444.46|38
1631072790000|2021-09-08 03:46:30|3454.3|3445.6|3454.84|3446.14|3455.85|3447.15|3454.25|3445.55|38
1631072800000|2021-09-08 03:46:40|3454.83|3446.13|3452.95|3444.25|3454.85|3446.15|3452.95|3444.25|37
1631072810000|2021-09-08 03:46:50|3452.92|3444.22|3453.73|3445.03|3453.86|3445.16|3451.5|3442.8|36
1631072820000|2021-09-08 03:47:00|3453.72|3445.02|3450.8|3442.1|3453.73|3445.03|3450.68|3441.98|40
1631072830000|2021-09-08 03:47:10|3450.74|3442.04|3452.44|3443.74|3452.44|3443.74|3450.2|3441.5|36
1631072840000|2021-09-08 03:47:20|3452.43|3443.73|3451.36|3442.66|3453.49|3444.79|3451.12|3442.42|38
1631072850000|2021-09-08 03:47:30|3451.23|3442.53|3450.7|3442|3451.34|3442.64|3449.45|3440.75|37
1631072860000|2021-09-08 03:47:40|3450.71|3442.01|3449.65|3440.95|3450.81|3442.11|3449.48|3440.78|35
1631072870000|2021-09-08 03:47:50|3449.14|3440.44|3448.99|3440.29|3449.54|3440.84|3448.74|3440.04|34
1631072880000|2021-09-08 03:48:00|3449.05|3440.35|3448.17|3439.47|3449.05|3440.35|3447.32|3438.62|36
1631072890000|2021-09-08 03:48:10|3448.25|3439.55|3450.33|3441.63|3450.47|3441.77|3447.79|3439.09|36
1631072900000|2021-09-08 03:48:20|3450.22|3441.52|3450.81|3442.11|3451.36|3442.66|3448.88|3440.18|39
1631072910000|2021-09-08 03:48:30|3450.76|3442.06|3450.16|3441.46|3451.36|3442.66|3449.69|3440.99|34
1631072920000|2021-09-08 03:48:40|3450.15|3441.45|3448.06|3439.36|3450.16|3441.46|3448.06|3439.36|37
1631072930000|2021-09-08 03:48:50|3448.28|3439.58|3448.26|3439.56|3448.71|3440.01|3448.09|3439.39|31
1631072940000|2021-09-08 03:49:00|3448.27|3439.57|3448.21|3439.51|3448.35|3439.65|3447.58|3438.88|32
1631072950000|2021-09-08 03:49:10|3448.22|3439.52|3445.61|3436.91|3448.35|3439.65|3445.57|3436.87|32
1631072960000|2021-09-08 03:49:20|3445.62|3436.92|3445.06|3436.36|3445.62|3436.92|3444.51|3435.81|32
1631072970000|2021-09-08 03:49:30|3445.02|3436.32|3444.29|3435.59|3445.31|3436.61|3443.16|3434.46|37
1631072980000|2021-09-08 03:49:40|3444.39|3435.69|3446.67|3437.97|3446.67|3437.97|3444.14|3435.44|39
1631072990000|2021-09-08 03:49:50|3446.43|3437.73|3442.56|3433.86|3447.91|3439.21|3442.56|3433.86|38
1631073000000|2021-09-08 03:50:00|3442.81|3434.11|3436.32|3427.62|3442.81|3434.11|3435.71|3427.01|40
1631073010000|2021-09-08 03:50:10|3436.15|3427.45|3435.4|3426.7|3436.43|3427.73|3434.38|3425.68|39
1631073020000|2021-09-08 03:50:20|3435.37|3426.67|3436.41|3427.71|3437.66|3428.96|3433.89|3425.19|38
1631073030000|2021-09-08 03:50:30|3436.44|3427.74|3439.35|3430.65|3440|3431.3|3436.44|3427.74|39
1631073040000|2021-09-08 03:50:40|3439.24|3430.54|3436.3|3427.6|3439.44|3430.74|3436.3|3427.6|36
1631073050000|2021-09-08 03:50:50|3435.84|3427.14|3435.35|3426.65|3436.51|3427.81|3435.01|3426.31|36
1631073060000|2021-09-08 03:51:00|3435.48|3426.78|3438.14|3429.44|3438.18|3429.48|3435.48|3426.78|38
1631073070000|2021-09-08 03:51:10|3438.17|3429.47|3440.71|3432.01|3440.71|3432.01|3438.17|3429.47|33
1631073080000|2021-09-08 03:51:20|3440.47|3431.77|3438.19|3429.49|3440.86|3432.16|3438.19|3429.49|39
1631073090000|2021-09-08 03:51:30|3438.03|3429.33|3438.17|3429.47|3439.26|3430.56|3437.99|3429.29|34
1631073100000|2021-09-08 03:51:40|3437.68|3428.98|3437.93|3429.23|3437.93|3429.23|3436.68|3427.98|38
1631073110000|2021-09-08 03:51:50|3437.7|3429|3435.2|3426.5|3437.7|3429|3434.72|3426.02|39
1631073120000|2021-09-08 03:52:00|3435.19|3426.49|3434.2|3425.5|3435.2|3426.5|3432.22|3423.52|38
1631073130000|2021-09-08 03:52:10|3434.25|3425.55|3432.82|3424.12|3435.8|3427.1|3432.54|3423.84|38
1631073140000|2021-09-08 03:52:20|3432.37|3423.67|3432.58|3423.88|3434.16|3425.46|3432.3|3423.6|38
1631073150000|2021-09-08 03:52:30|3432.47|3423.77|3433.25|3424.55|3434.48|3425.78|3432.16|3423.46|39
1631073160000|2021-09-08 03:52:40|3432.87|3424.17|3429.9|3421.2|3432.87|3424.17|3429.75|3421.05|38
1631073170000|2021-09-08 03:52:50|3429.82|3421.12|3431.08|3422.38|3431.61|3422.91|3429.69|3420.99|39
1631073180000|2021-09-08 03:53:00|3431.16|3422.46|3433.4|3424.7|3433.4|3424.7|3431.06|3422.36|37
1631073190000|2021-09-08 03:53:10|3433.57|3424.87|3431.63|3422.93|3434.22|3425.52|3431.63|3422.93|35
1631073200000|2021-09-08 03:53:20|3431.64|3422.94|3430.55|3421.85|3432.33|3423.63|3430.37|3421.67|29
1631073210000|2021-09-08 03:53:30|3430.58|3421.88|3431.71|3423.01|3432.04|3423.34|3430.52|3421.82|36
1631073220000|2021-09-08 03:53:40|3431.6|3422.9|3434.54|3425.84|3435.45|3426.75|3431.6|3422.9|36
1631073230000|2021-09-08 03:53:50|3433.76|3425.06|3435.16|3426.46|3435.58|3426.88|3433.31|3424.61|36
1631073240000|2021-09-08 03:54:00|3435.24|3426.54|3432.26|3423.56|3435.68|3426.98|3432.13|3423.43|34
1631073250000|2021-09-08 03:54:10|3432.13|3423.43|3431.49|3422.79|3432.51|3423.81|3430.35|3421.65|40
1631073260000|2021-09-08 03:54:20|3430.95|3422.25|3432.82|3424.12|3433.98|3425.28|3429.84|3421.14|39
1631073270000|2021-09-08 03:54:30|3432.83|3424.13|3429.94|3421.24|3433.85|3425.15|3429.51|3420.81|38
1631073280000|2021-09-08 03:54:40|3429.96|3421.26|3431.52|3422.82|3431.57|3422.87|3429.96|3421.26|36
1631073290000|2021-09-08 03:54:50|3431.63|3422.93|3432.24|3423.54|3433.05|3424.35|3431.49|3422.79|39
1631073300000|2021-09-08 03:55:00|3432.52|3423.82|3432.52|3423.82|3433.25|3424.55|3432.52|3423.82|27
1631073310000|2021-09-08 03:55:10|3432.34|3423.64|3433.24|3424.54|3433.55|3424.85|3432.07|3423.37|34
1631073320000|2021-09-08 03:55:20|3433.18|3424.48|3432.83|3424.13|3433.18|3424.48|3432.55|3423.85|32
1631073330000|2021-09-08 03:55:30|3432.92|3424.22|3432.67|3423.97|3433.02|3424.32|3432.61|3423.91|28
1631073340000|2021-09-08 03:55:40|3432.13|3423.43|3435.06|3426.36|3435.63|3426.93|3432.13|3423.43|32
1631073350000|2021-09-08 03:55:50|3435|3426.3|3438.16|3429.46|3438.16|3429.46|3435|3426.3|39
1631073360000|2021-09-08 03:56:00|3438.19|3429.49|3437.89|3429.19|3438.19|3429.49|3437.48|3428.78|36
1631073370000|2021-09-08 03:56:10|3437.94|3429.24|3438.19|3429.49|3438.68|3429.98|3437.81|3429.11|33
1631073380000|2021-09-08 03:56:20|3438.17|3429.47|3438.36|3429.66|3438.56|3429.86|3437.34|3428.64|36
1631073390000|2021-09-08 03:56:30|3438.38|3429.68|3436.59|3427.89|3438.82|3430.12|3436.59|3427.89|33
1631073400000|2021-09-08 03:56:40|3436.54|3427.84|3436.82|3428.12|3438.11|3429.41|3435.4|3426.7|36
1631073410000|2021-09-08 03:56:50|3436.76|3428.06|3438.15|3429.45|3438.15|3429.45|3435.2|3426.5|31
1631073420000|2021-09-08 03:57:00|3438.02|3429.32|3434.61|3425.91|3438.02|3429.32|3434.57|3425.87|36
1631073430000|2021-09-08 03:57:10|3434.51|3425.81|3434.59|3425.89|3434.95|3426.25|3434.2|3425.5|37
1631073440000|2021-09-08 03:57:20|3434.48|3425.78|3433.26|3424.56|3434.48|3425.78|3433.03|3424.33|36
1631073450000|2021-09-08 03:57:30|3433.03|3424.33|3432.62|3423.92|3433.55|3424.85|3432.53|3423.83|32
1631073460000|2021-09-08 03:57:40|3432.63|3423.93|3433.18|3424.48|3433.58|3424.88|3432.28|3423.58|33
1631073470000|2021-09-08 03:57:50|3433.2|3424.5|3434.25|3425.55|3435.14|3426.44|3432.9|3424.2|36
1631073480000|2021-09-08 03:58:00|3434.28|3425.58|3435.74|3427.04|3435.87|3427.17|3433.85|3425.15|37
1631073490000|2021-09-08 03:58:10|3435.35|3426.65|3438.58|3429.88|3438.65|3429.95|3434.46|3425.76|38
1631073500000|2021-09-08 03:58:20|3438.62|3429.92|3438.61|3429.91|3439.54|3430.84|3437.78|3429.08|39
1631073510000|2021-09-08 03:58:30|3438.78|3430.08|3437.43|3428.73|3438.91|3430.21|3437.14|3428.44|39
1631073520000|2021-09-08 03:58:40|3437.78|3429.08|3437.61|3428.91|3438.35|3429.65|3437.43|3428.73|27
1631073530000|2021-09-08 03:58:50|3437.62|3428.92|3437.59|3428.89|3437.97|3429.27|3437.37|3428.67|20
1631073540000|2021-09-08 03:59:00|3437.6|3428.9|3437.57|3428.87|3437.6|3428.9|3437.55|3428.85|21
1631073550000|2021-09-08 03:59:10|3437.55|3428.85|3438.57|3429.87|3438.57|3429.87|3437.51|3428.81|23
1631073560000|2021-09-08 03:59:20|3438.44|3429.74|3436.11|3427.41|3438.48|3429.78|3436.11|3427.41|30
1631073570000|2021-09-08 03:59:30|3436.08|3427.38|3434.63|3425.93|3437.31|3428.61|3433.59|3424.89|35
1631073580000|2021-09-08 03:59:40|3434.57|3425.87|3437|3428.3|3437|3428.3|3434.23|3425.53|36
1631073590000|2021-09-08 03:59:50|3437.14|3428.44|3435.5|3426.8|3437.78|3429.08|3435.41|3426.71|36
1631073600000|2021-09-08 04:00:00|3435.89|3427.19|3439.59|3430.89|3439.59|3430.89|3435.58|3426.88|33
1631073610000|2021-09-08 04:00:10|3439.63|3430.93|3442.61|3433.91|3442.61|3433.91|3439.63|3430.93|34
1631073620000|2021-09-08 04:00:20|3442.66|3433.96|3443.8|3435.1|3444.08|3435.38|3442.28|3433.58|32
1631073630000|2021-09-08 04:00:30|3443.77|3435.07|3446.52|3437.82|3446.52|3437.82|3443.23|3434.53|37
1631073640000|2021-09-08 04:00:40|3446.42|3437.72|3447.29|3438.59|3447.44|3438.74|3445.81|3437.11|26
1631073650000|2021-09-08 04:00:50|3447.26|3438.56|3447.93|3439.23|3448.49|3439.79|3447.26|3438.56|35
1631073660000|2021-09-08 04:01:00|3447.8|3439.1|3447.03|3438.33|3448.83|3440.13|3446.64|3437.94|36
1631073670000|2021-09-08 04:01:10|3447.1|3438.4|3447.14|3438.44|3448.26|3439.56|3446.86|3438.16|38
1631073680000|2021-09-08 04:01:20|3447.23|3438.53|3446.98|3438.28|3447.77|3439.07|3446.9|3438.2|37
1631073690000|2021-09-08 04:01:30|3446.99|3438.29|3445.2|3436.5|3447.54|3438.84|3444.77|3436.07|35
1631073700000|2021-09-08 04:01:40|3445.17|3436.47|3448.9|3440.2|3449.03|3440.33|3445.17|3436.47|40
1631073710000|2021-09-08 04:01:50|3448.97|3440.27|3447.3|3438.6|3449.09|3440.39|3447.29|3438.59|34
1631073720000|2021-09-08 04:02:00|3447.26|3438.56|3445.31|3436.61|3447.34|3438.64|3444.43|3435.73|37
1631073730000|2021-09-08 04:02:10|3445.32|3436.62|3441.15|3432.45|3445.33|3436.63|3440.29|3431.59|38
1631073740000|2021-09-08 04:02:20|3440.91|3432.21|3440.22|3431.52|3441.19|3432.49|3439.57|3430.87|34
1631073750000|2021-09-08 04:02:30|3440.23|3431.53|3439.31|3430.61|3440.23|3431.53|3437.83|3429.13|36
1631073760000|2021-09-08 04:02:40|3439.65|3430.95|3435.69|3426.99|3439.65|3430.95|3435.69|3426.99|38
1631073770000|2021-09-08 04:02:50|3436.03|3427.33|3435.83|3427.13|3436.22|3427.52|3434.95|3426.25|37
1631073780000|2021-09-08 04:03:00|3435.8|3427.1|3436.14|3427.44|3437.15|3428.45|3435.76|3427.06|33
1631073790000|2021-09-08 04:03:10|3436|3427.3|3433.42|3424.72|3436.78|3428.08|3433.42|3424.72|32
1631073800000|2021-09-08 04:03:20|3433.34|3424.64|3432.36|3423.66|3434.03|3425.33|3431.54|3422.84|36
1631073810000|2021-09-08 04:03:30|3432.3|3423.6|3431|3422.3|3433.38|3424.68|3431|3422.3|34
1631073820000|2021-09-08 04:03:40|3431.03|3422.33|3432.2|3423.5|3433.19|3424.49|3431.01|3422.31|36
1631073830000|2021-09-08 04:03:50|3432.15|3423.45|3433.84|3425.14|3433.84|3425.14|3431.27|3422.57|39
1631073840000|2021-09-08 04:04:00|3434.09|3425.39|3434|3425.3|3435.34|3426.64|3433.31|3424.61|37
1631073850000|2021-09-08 04:04:10|3433.68|3424.98|3434.74|3426.04|3434.74|3426.04|3432.68|3423.98|38
1631073860000|2021-09-08 04:04:20|3434.47|3425.77|3435.15|3426.45|3436.43|3427.73|3434.25|3425.55|38
1631073870000|2021-09-08 04:04:30|3435.14|3426.44|3432.04|3423.34|3435.27|3426.57|3431.8|3423.1|38
1631073880000|2021-09-08 04:04:40|3431.67|3422.97|3431.47|3422.77|3432.46|3423.76|3430.99|3422.29|28
1631073890000|2021-09-08 04:04:50|3431.42|3422.72|3430.09|3421.39|3431.61|3422.91|3430.09|3421.39|37
1631073900000|2021-09-08 04:05:00|3430.06|3421.36|3428.75|3420.05|3430.55|3421.85|3428.53|3419.83|36
1631073910000|2021-09-08 04:05:10|3428.69|3419.99|3427.71|3419.01|3428.93|3420.23|3427.71|3419.01|39
1631073920000|2021-09-08 04:05:20|3427.93|3419.23|3423.13|3414.43|3428.12|3419.42|3422.72|3414.02|40
1631073930000|2021-09-08 04:05:30|3423.21|3414.51|3423.77|3415.07|3424.85|3416.15|3422.98|3414.28|38
1631073940000|2021-09-08 04:05:40|3423.68|3414.98|3423.39|3414.69|3425.96|3417.26|3423.35|3414.65|36
1631073950000|2021-09-08 04:05:50|3423.46|3414.76|3423.81|3415.11|3423.81|3415.11|3422.39|3413.69|36
1631073960000|2021-09-08 04:06:00|3424.03|3415.33|3423.28|3414.58|3425.06|3416.36|3422.64|3413.94|39
1631073970000|2021-09-08 04:06:10|3423.22|3414.52|3427.52|3418.82|3427.52|3418.82|3423.21|3414.51|38
1631073980000|2021-09-08 04:06:20|3427.54|3418.84|3430.93|3422.23|3431.31|3422.61|3427.21|3418.51|38
1631073990000|2021-09-08 04:06:30|3431.87|3423.17|3432.01|3423.31|3432.68|3423.98|3430.34|3421.64|36
1631074000000|2021-09-08 04:06:40|3431.95|3423.25|3433.8|3425.1|3435.01|3426.31|3431.54|3422.84|37
1631074010000|2021-09-08 04:06:50|3433.9|3425.2|3441.84|3433.14|3441.85|3433.15|3433.4|3424.7|38
1631074020000|2021-09-08 04:07:00|3441.86|3433.16|3445.57|3436.87|3446.36|3437.66|3441.55|3432.85|39
1631074030000|2021-09-08 04:07:10|3445.39|3436.69|3441.58|3432.88|3445.96|3437.26|3441.33|3432.63|37
1631074040000|2021-09-08 04:07:20|3442.2|3433.5|3445.32|3436.62|3446.36|3437.66|3441.19|3432.49|38
1631074050000|2021-09-08 04:07:30|3445.08|3436.38|3445.36|3436.66|3446.14|3437.44|3443.69|3434.99|39
1631074060000|2021-09-08 04:07:40|3445.41|3436.71|3447.69|3438.99|3448.03|3439.33|3445.2|3436.5|39
1631074070000|2021-09-08 04:07:50|3447.67|3438.97|3447.56|3438.86|3449.25|3440.55|3445.9|3437.2|38
1631074080000|2021-09-08 04:08:00|3447.17|3438.47|3441.42|3432.72|3447.17|3438.47|3441.25|3432.55|38
1631074090000|2021-09-08 04:08:10|3441.65|3432.95|3440.95|3432.25|3441.91|3433.21|3439.66|3430.96|39
1631074100000|2021-09-08 04:08:20|3441.29|3432.59|3441.08|3432.38|3443.58|3434.88|3440.64|3431.94|40
1631074110000|2021-09-08 04:08:30|3441.01|3432.31|3441.38|3432.68|3444.12|3435.42|3440.73|3432.03|40
1631074120000|2021-09-08 04:08:40|3441.37|3432.67|3440.72|3432.02|3442.13|3433.43|3439.94|3431.24|38
1631074130000|2021-09-08 04:08:50|3440.74|3432.04|3440.04|3431.34|3440.97|3432.27|3438.16|3429.46|39
1631074140000|2021-09-08 04:09:00|3440.25|3431.55|3435.71|3427.01|3440.25|3431.55|3435.61|3426.91|37
1631074150000|2021-09-08 04:09:10|3435.69|3426.99|3438.33|3429.63|3438.84|3430.14|3435.28|3426.58|40
1631074160000|2021-09-08 04:09:20|3438.8|3430.1|3444.11|3435.41|3444.16|3435.46|3438.66|3429.96|37
1631074170000|2021-09-08 04:09:30|3443.83|3435.13|3443|3434.3|3444.17|3435.47|3442.15|3433.45|40
1631074180000|2021-09-08 04:09:40|3442.86|3434.16|3444.22|3435.52|3445.05|3436.35|3441.94|3433.24|38
1631074190000|2021-09-08 04:09:50|3443.87|3435.17|3446.69|3437.99|3447.15|3438.45|3443.33|3434.63|35
1631074200000|2021-09-08 04:10:00|3446.74|3438.04|3447.34|3438.64|3447.53|3438.83|3446.01|3437.31|37
1631074210000|2021-09-08 04:10:10|3447.42|3438.72|3449.21|3440.51|3450.06|3441.36|3446.92|3438.22|36
1631074220000|2021-09-08 04:10:20|3449.34|3440.64|3451.29|3442.59|3451.85|3443.15|3449.13|3440.43|34
1631074230000|2021-09-08 04:10:30|3451.73|3443.03|3449.27|3440.57|3451.82|3443.12|3448.43|3439.73|38
1631074240000|2021-09-08 04:10:40|3449.89|3441.19|3453.48|3444.78|3455.09|3446.39|3449.52|3440.82|40
1631074250000|2021-09-08 04:10:50|3454.06|3445.36|3454.65|3445.95|3455.94|3447.24|3453.4|3444.7|39
1631074260000|2021-09-08 04:11:00|3455.75|3447.05|3454.76|3446.06|3456.01|3447.31|3453.25|3444.55|40
1631074270000|2021-09-08 04:11:10|3455.29|3446.59|3453.48|3444.78|3455.32|3446.62|3451.73|3443.03|37
1631074280000|2021-09-08 04:11:20|3453.49|3444.79|3452.6|3443.9|3455.26|3446.56|3452.6|3443.9|35
1631074290000|2021-09-08 04:11:30|3452.83|3444.13|3452.86|3444.16|3453.29|3444.59|3452.06|3443.36|36
1631074300000|2021-09-08 04:11:40|3453.29|3444.59|3454.67|3445.97|3455.05|3446.35|3452.24|3443.54|36
1631074310000|2021-09-08 04:11:50|3454.18|3445.48|3454.32|3445.62|3455.47|3446.77|3454.18|3445.48|29
1631074320000|2021-09-08 04:12:00|3454.22|3445.52|3452.64|3443.94|3454.44|3445.74|3451.7|3443|34
1631074330000|2021-09-08 04:12:10|3452.85|3444.15|3452.41|3443.71|3453.56|3444.86|3452.41|3443.71|36
1631074340000|2021-09-08 04:12:20|3452.39|3443.69|3453.08|3444.38|3453.55|3444.85|3452|3443.3|34
1631074350000|2021-09-08 04:12:30|3453.13|3444.43|3454.51|3445.81|3454.62|3445.92|3451.78|3443.08|35
1631074360000|2021-09-08 04:12:40|3454.53|3445.83|3460.42|3451.72|3460.43|3451.73|3454.31|3445.61|40
1631074370000|2021-09-08 04:12:50|3460.41|3451.71|3460.66|3451.96|3460.77|3452.07|3459.17|3450.47|38
1631074380000|2021-09-08 04:13:00|3460.57|3451.87|3468.37|3459.67|3468.37|3459.67|3460.46|3451.76|39
1631074390000|2021-09-08 04:13:10|3468.48|3459.78|3467.68|3458.98|3468.59|3459.89|3464.54|3455.84|37
1631074400000|2021-09-08 04:13:20|3467.57|3458.87|3469.6|3460.9|3471.73|3463.03|3467.17|3458.47|38
1631074410000|2021-09-08 04:13:30|3470.2|3461.5|3470.88|3462.18|3472.19|3463.49|3469.67|3460.97|38
1631074420000|2021-09-08 04:13:40|3470.89|3462.19|3470.79|3462.09|3470.89|3462.19|3467.3|3458.6|40
1631074430000|2021-09-08 04:13:50|3470.91|3462.21|3467.79|3459.09|3471.36|3462.66|3466.32|3457.62|40
1631074440000|2021-09-08 04:14:00|3468.28|3459.58|3463.99|3455.29|3468.64|3459.94|3463.99|3455.29|38
1631074450000|2021-09-08 04:14:10|3463.56|3454.86|3460.72|3452.02|3463.84|3455.14|3460.26|3451.56|39
1631074460000|2021-09-08 04:14:20|3461.26|3452.56|3460.3|3451.6|3461.94|3453.24|3460.3|3451.6|35
1631074470000|2021-09-08 04:14:30|3460.39|3451.69|3462.39|3453.69|3463.18|3454.48|3460.34|3451.64|40
1631074480000|2021-09-08 04:14:40|3462.31|3453.61|3462.27|3453.57|3464.35|3455.65|3462.12|3453.42|35
1631074490000|2021-09-08 04:14:50|3462.08|3453.38|3460.56|3451.86|3462.08|3453.38|3459.1|3450.4|37
1631074500000|2021-09-08 04:15:00|3460.66|3451.96|3459.59|3450.89|3460.66|3451.96|3459.07|3450.37|37
1631074510000|2021-09-08 04:15:10|3459.98|3451.28|3459.82|3451.12|3460.46|3451.76|3459.33|3450.63|36
1631074520000|2021-09-08 04:15:20|3459.8|3451.1|3458.18|3449.48|3460|3451.3|3457.75|3449.05|33
1631074530000|2021-09-08 04:15:30|3458.16|3449.46|3459.53|3450.83|3459.81|3451.11|3457.44|3448.74|37
1631074540000|2021-09-08 04:15:40|3459.52|3450.82|3465.38|3456.68|3465.38|3456.68|3459.45|3450.75|36
1631074550000|2021-09-08 04:15:50|3465.47|3456.77|3469.28|3460.58|3469.64|3460.94|3465.26|3456.56|33
1631074560000|2021-09-08 04:16:00|3469.3|3460.6|3472.57|3463.87|3472.57|3463.87|3467.36|3458.66|36
1631074570000|2021-09-08 04:16:10|3472.6|3463.9|3475.78|3467.08|3475.78|3467.08|3472.6|3463.9|39
1631074580000|2021-09-08 04:16:20|3475.99|3467.29|3475|3466.3|3476.48|3467.78|3473.6|3464.9|36
1631074590000|2021-09-08 04:16:30|3474.82|3466.12|3478.64|3469.94|3479.13|3470.43|3474.82|3466.12|40
1631074600000|2021-09-08 04:16:40|3478.46|3469.76|3478.02|3469.32|3478.66|3469.96|3476.06|3467.36|39
1631074610000|2021-09-08 04:16:50|3478.47|3469.77|3477.91|3469.21|3478.77|3470.07|3477.63|3468.93|38
1631074620000|2021-09-08 04:17:00|3477.5|3468.8|3472|3463.3|3477.91|3469.21|3471.1|3462.4|39
1631074630000|2021-09-08 04:17:10|3472.05|3463.35|3471.44|3462.74|3472.43|3463.73|3470.77|3462.07|37
1631074640000|2021-09-08 04:17:20|3471.78|3463.08|3467.87|3459.17|3471.78|3463.08|3467.87|3459.17|40
1631074650000|2021-09-08 04:17:30|3468.4|3459.7|3466.22|3457.52|3468.4|3459.7|3465.6|3456.9|39
1631074660000|2021-09-08 04:17:40|3466.86|3458.16|3467.35|3458.65|3469.12|3460.42|3466.86|3458.16|37
1631074670000|2021-09-08 04:17:50|3467.47|3458.77|3466.45|3457.75|3467.94|3459.24|3465.99|3457.29|34
1631074680000|2021-09-08 04:18:00|3466.42|3457.72|3465.59|3456.89|3466.7|3458|3464.06|3455.36|36
1631074690000|2021-09-08 04:18:10|3465.39|3456.69|3462.02|3453.32|3465.65|3456.95|3461.92|3453.22|38
1631074700000|2021-09-08 04:18:20|3462|3453.3|3462.69|3453.99|3462.81|3454.11|3461.72|3453.02|39
1631074710000|2021-09-08 04:18:30|3462.75|3454.05|3462.71|3454.01|3462.98|3454.28|3462.58|3453.88|31
1631074720000|2021-09-08 04:18:40|3462.73|3454.03|3460.3|3451.6|3462.99|3454.29|3459.61|3450.91|31
1631074730000|2021-09-08 04:18:50|3460.14|3451.44|3460.21|3451.51|3462|3453.3|3460.14|3451.44|38
1631074740000|2021-09-08 04:19:00|3460|3451.3|3460.27|3451.57|3460.51|3451.81|3459.42|3450.72|38
1631074750000|2021-09-08 04:19:10|3460.1|3451.4|3458.81|3450.11|3460.52|3451.82|3458.74|3450.04|38
1631074760000|2021-09-08 04:19:20|3458.84|3450.14|3458.58|3449.88|3459.58|3450.88|3458.27|3449.57|32
1631074770000|2021-09-08 04:19:30|3457.98|3449.28|3457.27|3448.57|3459.23|3450.53|3457.27|3448.57|36
1631074780000|2021-09-08 04:19:40|3457.13|3448.43|3460.42|3451.72|3460.52|3451.82|3457.13|3448.43|37
1631074790000|2021-09-08 04:19:50|3460.54|3451.84|3462.89|3454.19|3464.05|3455.35|3460.33|3451.63|37
1631074800000|2021-09-08 04:20:00|3462.23|3453.53|3462.62|3453.92|3463.09|3454.39|3462.23|3453.53|34
1631074810000|2021-09-08 04:20:10|3462.53|3453.83|3461.62|3452.92|3463.24|3454.54|3461.62|3452.92|37
1631074820000|2021-09-08 04:20:20|3460.88|3452.18|3459.23|3450.53|3460.88|3452.18|3459.06|3450.36|34
1631074830000|2021-09-08 04:20:30|3459.27|3450.57|3458.13|3449.43|3459.27|3450.57|3458.07|3449.37|30
1631074840000|2021-09-08 04:20:40|3458.12|3449.42|3458.83|3450.13|3459.44|3450.74|3458.02|3449.32|26
1631074850000|2021-09-08 04:20:50|3458.94|3450.24|3459.18|3450.48|3459.9|3451.2|3457.88|3449.18|34
1631074860000|2021-09-08 04:21:00|3459.05|3450.35|3460.02|3451.32|3460.64|3451.94|3458.57|3449.87|35
1631074870000|2021-09-08 04:21:10|3459.82|3451.12|3457.32|3448.62|3459.87|3451.17|3457.12|3448.42|34
1631074880000|2021-09-08 04:21:20|3457.84|3449.14|3456.34|3447.64|3457.92|3449.22|3456.32|3447.62|37
1631074890000|2021-09-08 04:21:30|3456.28|3447.58|3457.17|3448.47|3457.51|3448.81|3456.19|3447.49|38
1631074900000|2021-09-08 04:21:40|3456.96|3448.26|3452.24|3443.54|3457.07|3448.37|3451.94|3443.24|39
1631074910000|2021-09-08 04:21:50|3452.17|3443.47|3450.97|3442.27|3453.38|3444.68|3450.92|3442.22|38
1631074920000|2021-09-08 04:22:00|3451.09|3442.39|3452.47|3443.77|3452.79|3444.09|3450.65|3441.95|36
1631074930000|2021-09-08 04:22:10|3452.76|3444.06|3453.69|3444.99|3454.26|3445.56|3452.76|3444.06|34
1631074940000|2021-09-08 04:22:20|3454.45|3445.75|3452.67|3443.97|3454.45|3445.75|3452.36|3443.66|30
1631074950000|2021-09-08 04:22:30|3452.61|3443.91|3452.35|3443.65|3452.8|3444.1|3452.21|3443.51|33
1631074960000|2021-09-08 04:22:40|3452.36|3443.66|3453.24|3444.54|3453.43|3444.73|3452.32|3443.62|28
1631074970000|2021-09-08 04:22:50|3452.97|3444.27|3454.81|3446.11|3455.48|3446.78|3452.87|3444.17|31
1631074980000|2021-09-08 04:23:00|3454.82|3446.12|3455.55|3446.85|3455.55|3446.85|3454.55|3445.85|27
1631074990000|2021-09-08 04:23:10|3455.49|3446.79|3457.58|3448.88|3458.14|3449.44|3455.44|3446.74|34
1631075000000|2021-09-08 04:23:20|3457.9|3449.2|3460.08|3451.38|3460.63|3451.93|3457.52|3448.82|37
1631075010000|2021-09-08 04:23:30|3459.43|3450.73|3456.92|3448.22|3459.43|3450.73|3456.79|3448.09|39
1631075020000|2021-09-08 04:23:40|3456.85|3448.15|3458.35|3449.65|3458.35|3449.65|3456.77|3448.07|36
1631075030000|2021-09-08 04:23:50|3458.58|3449.88|3460.44|3451.74|3460.76|3452.06|3458.54|3449.84|33
1631075040000|2021-09-08 04:24:00|3460.49|3451.79|3460|3451.3|3460.93|3452.23|3460|3451.3|26
1631075050000|2021-09-08 04:24:10|3460.13|3451.43|3461.44|3452.74|3461.44|3452.74|3460.11|3451.41|29
1631075060000|2021-09-08 04:24:20|3461.74|3453.04|3463.81|3455.11|3463.99|3455.29|3461.74|3453.04|25
1631075070000|2021-09-08 04:24:30|3463.8|3455.1|3464.91|3456.21|3465.46|3456.76|3463.61|3454.91|27
1631075080000|2021-09-08 04:24:40|3465.41|3456.71|3466.46|3457.76|3466.46|3457.76|3464.28|3455.58|39
1631075090000|2021-09-08 04:24:50|3466.49|3457.79|3466.33|3457.63|3466.72|3458.02|3465.99|3457.29|33
1631075100000|2021-09-08 04:25:00|3466.31|3457.61|3464.57|3455.87|3466.31|3457.61|3463.78|3455.08|35
1631075110000|2021-09-08 04:25:10|3464.94|3456.24|3464.46|3455.76|3465.04|3456.34|3464.31|3455.61|38
1631075120000|2021-09-08 04:25:20|3464.53|3455.83|3464.73|3456.03|3465.43|3456.73|3464.26|3455.56|34
1631075130000|2021-09-08 04:25:30|3464.62|3455.92|3464.35|3455.65|3465.14|3456.44|3464.35|3455.65|30
1631075140000|2021-09-08 04:25:40|3464.01|3455.31|3463.5|3454.8|3464.02|3455.32|3461.41|3452.71|27
1631075150000|2021-09-08 04:25:50|3463.29|3454.59|3465.03|3456.33|3465.3|3456.6|3463.13|3454.43|35
1631075160000|2021-09-08 04:26:00|3465|3456.3|3463.09|3454.39|3465|3456.3|3462.27|3453.57|37
1631075170000|2021-09-08 04:26:10|3462.79|3454.09|3461.04|3452.34|3463.31|3454.61|3461.04|3452.34|36
1631075180000|2021-09-08 04:26:20|3460.91|3452.21|3461.35|3452.65|3461.87|3453.17|3460.19|3451.49|37
1631075190000|2021-09-08 04:26:30|3461.48|3452.78|3459.15|3450.45|3461.48|3452.78|3458.95|3450.25|36
1631075200000|2021-09-08 04:26:40|3459.1|3450.4|3459.27|3450.57|3460.62|3451.92|3458.85|3450.15|38
1631075210000|2021-09-08 04:26:50|3459.12|3450.42|3462.19|3453.49|3462.25|3453.55|3459.12|3450.42|38
1631075220000|2021-09-08 04:27:00|3462.08|3453.38|3462.33|3453.63|3463.22|3454.52|3462.05|3453.35|31
1631075230000|2021-09-08 04:27:10|3462.32|3453.62|3465.23|3456.53|3465.23|3456.53|3461.99|3453.29|35
1631075240000|2021-09-08 04:27:20|3465.28|3456.58|3464.19|3455.49|3465.47|3456.77|3463.88|3455.18|38
1631075250000|2021-09-08 04:27:30|3464.16|3455.46|3463.96|3455.26|3464.39|3455.69|3463.7|3455|31
1631075260000|2021-09-08 04:27:40|3463.94|3455.24|3464.17|3455.47|3464.17|3455.47|3463.92|3455.22|13
1631075270000|2021-09-08 04:27:50|3463.96|3455.26|3464.25|3455.55|3464.37|3455.67|3463.01|3454.31|32
1631075280000|2021-09-08 04:28:00|3464.24|3455.54|3463.59|3454.89|3464.24|3455.54|3462.08|3453.38|37
1631075290000|2021-09-08 04:28:10|3463.53|3454.83|3463.77|3455.07|3464.15|3455.45|3462.88|3454.18|33
1631075300000|2021-09-08 04:28:20|3463.9|3455.2|3465.38|3456.68|3465.61|3456.91|3463.52|3454.82|30
1631075310000|2021-09-08 04:28:30|3465.41|3456.71|3466.71|3458.01|3466.79|3458.09|3465.16|3456.46|20
1631075320000|2021-09-08 04:28:40|3467.03|3458.33|3467.51|3458.81|3467.94|3459.24|3466.24|3457.54|31
1631075330000|2021-09-08 04:28:50|3467.48|3458.78|3469.42|3460.72|3469.75|3461.05|3467.48|3458.78|33
1631075340000|2021-09-08 04:29:00|3469.21|3460.51|3469.51|3460.81|3469.67|3460.97|3468.42|3459.72|31
1631075350000|2021-09-08 04:29:10|3469.57|3460.87|3468.35|3459.65|3469.72|3461.02|3468|3459.3|32
1631075360000|2021-09-08 04:29:20|3468.4|3459.7|3468.37|3459.67|3469.08|3460.38|3467.78|3459.08|34
1631075370000|2021-09-08 04:29:30|3468.47|3459.77|3469.27|3460.57|3469.48|3460.78|3468.23|3459.53|35
1631075380000|2021-09-08 04:29:40|3469.26|3460.56|3473.27|3464.57|3473.41|3464.71|3468.98|3460.28|36
1631075390000|2021-09-08 04:29:50|3473|3464.3|3473.97|3465.27|3474.28|3465.58|3472.31|3463.61|36
1631075400000|2021-09-08 04:30:00|3473.54|3464.84|3474.33|3465.63|3475.09|3466.39|3473.54|3464.84|33
1631075410000|2021-09-08 04:30:10|3473.73|3465.03|3469.79|3461.09|3473.73|3465.03|3469.76|3461.06|38
1631075420000|2021-09-08 04:30:20|3469.71|3461.01|3471.23|3462.53|3471.5|3462.8|3469.54|3460.84|39
1631075430000|2021-09-08 04:30:30|3471.14|3462.44|3470.45|3461.75|3471.6|3462.9|3470.29|3461.59|38
1631075440000|2021-09-08 04:30:40|3470.36|3461.66|3472.35|3463.65|3472.35|3463.65|3470.36|3461.66|35
1631075450000|2021-09-08 04:30:50|3472.72|3464.02|3472.08|3463.38|3472.99|3464.29|3471.72|3463.02|36
1631075460000|2021-09-08 04:31:00|3472.3|3463.6|3472.84|3464.14|3472.96|3464.26|3472.25|3463.55|36
1631075470000|2021-09-08 04:31:10|3472.51|3463.81|3472.36|3463.66|3472.51|3463.81|3471.63|3462.93|39
1631075480000|2021-09-08 04:31:20|3472.16|3463.46|3469.75|3461.05|3472.16|3463.46|3469.75|3461.05|37
1631075490000|2021-09-08 04:31:30|3469.73|3461.03|3470.03|3461.33|3470.52|3461.82|3469.58|3460.88|32
1631075500000|2021-09-08 04:31:40|3469.9|3461.2|3470.13|3461.43|3470.46|3461.76|3469.82|3461.12|19
1631075510000|2021-09-08 04:31:50|3470.15|3461.45|3471.86|3463.16|3472.26|3463.56|3470.11|3461.41|33
1631075520000|2021-09-08 04:32:00|3471.85|3463.15|3473.83|3465.13|3473.85|3465.15|3471.73|3463.03|22
1631075530000|2021-09-08 04:32:10|3473.97|3465.27|3475.82|3467.12|3476.14|3467.44|3473.83|3465.13|29
1631075540000|2021-09-08 04:32:20|3475.77|3467.07|3475.38|3466.68|3476|3467.3|3474.1|3465.4|30
1631075550000|2021-09-08 04:32:30|3475.52|3466.82|3474.82|3466.12|3475.68|3466.98|3473.49|3464.79|38
1631075560000|2021-09-08 04:32:40|3475.05|3466.35|3471.95|3463.25|3475.05|3466.35|3471.95|3463.25|32
1631075570000|2021-09-08 04:32:50|3471.99|3463.29|3472.9|3464.2|3472.96|3464.26|3471.88|3463.18|38
1631075580000|2021-09-08 04:33:00|3472.83|3464.13|3470.61|3461.91|3472.99|3464.29|3470.61|3461.91|35
1631075590000|2021-09-08 04:33:10|3470.58|3461.88|3471.14|3462.44|3471.36|3462.66|3470.13|3461.43|34
1631075600000|2021-09-08 04:33:20|3471.16|3462.46|3469.94|3461.24|3472.22|3463.52|3469.94|3461.24|37
1631075610000|2021-09-08 04:33:30|3470.12|3461.42|3469.76|3461.06|3470.16|3461.46|3469.07|3460.37|34
1631075620000|2021-09-08 04:33:40|3469.78|3461.08|3468.05|3459.35|3469.78|3461.08|3467.68|3458.98|37
1631075630000|2021-09-08 04:33:50|3468.02|3459.32|3472.58|3463.88|3472.67|3463.97|3468.02|3459.32|35
1631075640000|2021-09-08 04:34:00|3472.95|3464.25|3474.99|3466.29|3475.57|3466.87|3472.82|3464.12|31
1631075650000|2021-09-08 04:34:10|3474.88|3466.18|3473.88|3465.18|3475.12|3466.42|3473.84|3465.14|29
1631075660000|2021-09-08 04:34:20|3473.96|3465.26|3472.7|3464|3474.22|3465.52|3472.52|3463.82|32
1631075670000|2021-09-08 04:34:30|3472.75|3464.05|3471.27|3462.57|3472.89|3464.19|3470.98|3462.28|33
1631075680000|2021-09-08 04:34:40|3471.26|3462.56|3470.48|3461.78|3471.62|3462.92|3470.48|3461.78|37
1631075690000|2021-09-08 04:34:50|3470.39|3461.69|3471.62|3462.92|3472.56|3463.86|3469.42|3460.72|36
1631075700000|2021-09-08 04:35:00|3471.61|3462.91|3471.73|3463.03|3473.47|3464.77|3471.61|3462.91|36
1631075710000|2021-09-08 04:35:10|3471.67|3462.97|3472.41|3463.71|3472.46|3463.76|3469.79|3461.09|33
1631075720000|2021-09-08 04:35:20|3472.72|3464.02|3474.01|3465.31|3474.56|3465.86|3472.72|3464.02|30
1631075730000|2021-09-08 04:35:30|3474.03|3465.33|3474.33|3465.63|3475.38|3466.68|3474.03|3465.33|35
1631075740000|2021-09-08 04:35:40|3474.35|3465.65|3474.16|3465.46|3474.85|3466.15|3473.1|3464.4|36
1631075750000|2021-09-08 04:35:50|3474.48|3465.78|3474|3465.3|3474.48|3465.78|3472.13|3463.43|30
1631075760000|2021-09-08 04:36:00|3474.06|3465.36|3473.42|3464.72|3474.4|3465.7|3473.42|3464.72|32
1631075770000|2021-09-08 04:36:10|3473.38|3464.68|3473.36|3464.66|3473.55|3464.85|3472.25|3463.55|23
1631075780000|2021-09-08 04:36:20|3473.1|3464.4|3474.7|3466|3474.9|3466.2|3473.1|3464.4|18
1631075790000|2021-09-08 04:36:30|3474.87|3466.17|3476.53|3467.83|3477.73|3469.03|3474.73|3466.03|31
1631075800000|2021-09-08 04:36:40|3476.1|3467.4|3476.17|3467.47|3477.1|3468.4|3476.1|3467.4|34
1631075810000|2021-09-08 04:36:50|3475.93|3467.23|3477.59|3468.89|3477.59|3468.89|3474.59|3465.89|37
1631075820000|2021-09-08 04:37:00|3476.81|3468.11|3476.43|3467.73|3477.63|3468.93|3475.93|3467.23|36
1631075830000|2021-09-08 04:37:10|3476.42|3467.72|3473.87|3465.17|3476.42|3467.72|3473.87|3465.17|36
1631075840000|2021-09-08 04:37:20|3473.73|3465.03|3473.93|3465.23|3474.8|3466.1|3473.33|3464.63|38
1631075850000|2021-09-08 04:37:30|3473.49|3464.79|3475.49|3466.79|3475.49|3466.79|3473.39|3464.69|36
1631075860000|2021-09-08 04:37:40|3475.95|3467.25|3474.89|3466.19|3477.1|3468.4|3474.44|3465.74|39
1631075870000|2021-09-08 04:37:50|3474.83|3466.13|3473.18|3464.48|3475.51|3466.81|3473.18|3464.48|39
1631075880000|2021-09-08 04:38:00|3472.8|3464.1|3473.07|3464.37|3473.18|3464.48|3472.74|3464.04|32
1631075890000|2021-09-08 04:38:10|3473.11|3464.41|3473.24|3464.54|3473.34|3464.64|3473.05|3464.35|22
1631075900000|2021-09-08 04:38:20|3473.3|3464.6|3472.13|3463.43|3473.4|3464.7|3471.72|3463.02|28
1631075910000|2021-09-08 04:38:30|3471.99|3463.29|3473.06|3464.36|3473.06|3464.36|3470.49|3461.79|34
1631075920000|2021-09-08 04:38:40|3472.44|3463.74|3471.41|3462.71|3472.44|3463.74|3471.41|3462.71|33
1631075930000|2021-09-08 04:38:50|3471.42|3462.72|3472.74|3464.04|3472.74|3464.04|3471.42|3462.72|31
1631075940000|2021-09-08 04:39:00|3472.4|3463.7|3472.41|3463.71|3472.59|3463.89|3471.59|3462.89|36
1631075950000|2021-09-08 04:39:10|3472.59|3463.89|3471.84|3463.14|3473.76|3465.06|3471.67|3462.97|37
1631075960000|2021-09-08 04:39:20|3471.83|3463.13|3471.58|3462.88|3471.98|3463.28|3470.57|3461.87|32
1631075970000|2021-09-08 04:39:30|3471.44|3462.74|3469.34|3460.64|3471.6|3462.9|3469.13|3460.43|37
1631075980000|2021-09-08 04:39:40|3469.19|3460.49|3469.52|3460.82|3470.39|3461.69|3468.49|3459.79|36
1631075990000|2021-09-08 04:39:50|3469.57|3460.87|3468.38|3459.68|3471.14|3462.44|3468.34|3459.64|38
1631076000000|2021-09-08 04:40:00|3468.29|3459.59|3469.54|3460.84|3470.37|3461.67|3467.84|3459.14|38
1631076010000|2021-09-08 04:40:10|3469.55|3460.85|3474.04|3465.34|3474.04|3465.34|3469.53|3460.83|37
1631076020000|2021-09-08 04:40:20|3474.03|3465.33|3476.95|3468.25|3477.12|3468.42|3474.03|3465.33|36
1631076030000|2021-09-08 04:40:30|3477.24|3468.54|3477.61|3468.91|3477.98|3469.28|3476.77|3468.07|39
1631076040000|2021-09-08 04:40:40|3477.54|3468.84|3476.24|3467.54|3477.93|3469.23|3476.24|3467.54|37
1631076050000|2021-09-08 04:40:50|3476.19|3467.49|3474.33|3465.63|3476.19|3467.49|3474.33|3465.63|36
1631076060000|2021-09-08 04:41:00|3474.46|3465.76|3476.75|3468.05|3477.14|3468.44|3473.25|3464.55|37
1631076070000|2021-09-08 04:41:10|3477.51|3468.81|3476.16|3467.46|3477.74|3469.04|3476.16|3467.46|35
1631076080000|2021-09-08 04:41:20|3475.97|3467.27|3474.56|3465.86|3476.08|3467.38|3474.54|3465.84|39
1631076090000|2021-09-08 04:41:30|3474.57|3465.87|3474.37|3465.67|3474.57|3465.87|3474.07|3465.37|28
1631076100000|2021-09-08 04:41:40|3474.57|3465.87|3474.59|3465.89|3475.74|3467.04|3474.24|3465.54|33
1631076110000|2021-09-08 04:41:50|3474.62|3465.92|3475.12|3466.42|3475.41|3466.71|3473.1|3464.4|37
1631076120000|2021-09-08 04:42:00|3475.59|3466.89|3476.34|3467.64|3477.74|3469.04|3475.59|3466.89|36
1631076130000|2021-09-08 04:42:10|3475.9|3467.2|3476.04|3467.34|3476.86|3468.16|3475.51|3466.81|35
1631076140000|2021-09-08 04:42:20|3476.03|3467.33|3474.72|3466.02|3476.03|3467.33|3474.65|3465.95|34
1631076150000|2021-09-08 04:42:30|3474.75|3466.05|3474.56|3465.86|3475.3|3466.6|3473.9|3465.2|36
1631076160000|2021-09-08 04:42:40|3474.68|3465.98|3474.85|3466.15|3475.23|3466.53|3473.46|3464.76|31
1631076170000|2021-09-08 04:42:50|3474.8|3466.1|3475.7|3467|3475.93|3467.23|3474.8|3466.1|25
1631076180000|2021-09-08 04:43:00|3475.69|3466.99|3476.5|3467.8|3476.5|3467.8|3475.52|3466.82|30
1631076190000|2021-09-08 04:43:10|3476.4|3467.7|3476.3|3467.6|3476.6|3467.9|3476.05|3467.35|21
1631076200000|2021-09-08 04:43:20|3476.31|3467.61|3476.16|3467.46|3476.31|3467.61|3476.01|3467.31|20
1631076210000|2021-09-08 04:43:30|3476.18|3467.48|3475.86|3467.16|3476.2|3467.5|3475.81|3467.11|13
1631076220000|2021-09-08 04:43:40|3476.48|3467.78|3477.82|3469.12|3479.08|3470.38|3476.29|3467.59|31
1631076230000|2021-09-08 04:43:50|3478.47|3469.77|3477.94|3469.24|3479.08|3470.38|3477.58|3468.88|26
1631076240000|2021-09-08 04:44:00|3478.17|3469.47|3481.26|3472.56|3483.43|3474.73|3477.93|3469.23|36
1631076250000|2021-09-08 04:44:10|3480.88|3472.18|3481.24|3472.54|3481.67|3472.97|3479.55|3470.85|34
1631076260000|2021-09-08 04:44:20|3481.35|3472.65|3482.85|3474.15|3483.83|3475.13|3480.98|3472.28|39
1631076270000|2021-09-08 04:44:30|3482.56|3473.86|3481.57|3472.87|3483.11|3474.41|3481.25|3472.55|33
1631076280000|2021-09-08 04:44:40|3481.3|3472.6|3481.67|3472.97|3482.62|3473.92|3481.3|3472.6|35
1631076290000|2021-09-08 04:44:50|3481.76|3473.06|3479.79|3471.09|3482.04|3473.34|3479.31|3470.61|36
1631076300000|2021-09-08 04:45:00|3479.38|3470.68|3482.4|3473.7|3482.4|3473.7|3479.38|3470.68|35
1631076310000|2021-09-08 04:45:10|3482.87|3474.17|3482.8|3474.1|3483.29|3474.59|3482.35|3473.65|21
1631076320000|2021-09-08 04:45:20|3482.79|3474.09|3482.11|3473.41|3483.09|3474.39|3482.11|3473.41|25
1631076330000|2021-09-08 04:45:30|3482.08|3473.38|3478.34|3469.64|3482.08|3473.38|3478.34|3469.64|39
1631076340000|2021-09-08 04:45:40|3478.56|3469.86|3478.33|3469.63|3479.28|3470.58|3477.79|3469.09|32
1631076350000|2021-09-08 04:45:50|3478.26|3469.56|3476.96|3468.26|3479.25|3470.55|3476.19|3467.49|37
1631076360000|2021-09-08 04:46:00|3475.84|3467.14|3477.26|3468.56|3477.29|3468.59|3475.24|3466.54|33
1631076370000|2021-09-08 04:46:10|3477.59|3468.89|3477.11|3468.41|3477.75|3469.05|3476.07|3467.37|33
1631076380000|2021-09-08 04:46:20|3477.06|3468.36|3478.3|3469.6|3478.3|3469.6|3477.04|3468.34|15
1631076390000|2021-09-08 04:46:30|3478.99|3470.29|3477.97|3469.27|3479.02|3470.32|3477.74|3469.04|23
1631076400000|2021-09-08 04:46:40|3477.66|3468.96|3477.18|3468.48|3477.77|3469.07|3477.03|3468.33|22
1631076410000|2021-09-08 04:46:50|3476.36|3467.66|3476.83|3468.13|3477.04|3468.34|3476.32|3467.62|28
1631076420000|2021-09-08 04:47:00|3476.79|3468.09|3475.15|3466.45|3476.79|3468.09|3475.08|3466.38|35
1631076430000|2021-09-08 04:47:10|3475.02|3466.32|3474.82|3466.12|3475.65|3466.95|3474.05|3465.35|30
1631076440000|2021-09-08 04:47:20|3474.97|3466.27|3473.46|3464.76|3475.33|3466.63|3472.88|3464.18|37
1631076450000|2021-09-08 04:47:30|3473.52|3464.82|3473.15|3464.45|3473.63|3464.93|3473|3464.3|34
1631076460000|2021-09-08 04:47:40|3473.96|3465.26|3473.81|3465.11|3473.96|3465.26|3473.08|3464.38|31
1631076470000|2021-09-08 04:47:50|3473.86|3465.16|3473.59|3464.89|3474.2|3465.5|3473.52|3464.82|29
1631076480000|2021-09-08 04:48:00|3473.73|3465.03|3474.68|3465.98|3475.88|3467.18|3473.04|3464.34|35
1631076490000|2021-09-08 04:48:10|3474.67|3465.97|3473.77|3465.07|3474.74|3466.04|3473.77|3465.07|29
1631076500000|2021-09-08 04:48:20|3473.74|3465.04|3474.26|3465.56|3475.11|3466.41|3473.74|3465.04|38
1631076510000|2021-09-08 04:48:30|3474.25|3465.55|3473.62|3464.92|3474.72|3466.02|3473.6|3464.9|35
1631076520000|2021-09-08 04:48:40|3474.02|3465.32|3473.69|3464.99|3474.06|3465.36|3472.9|3464.2|33
1631076530000|2021-09-08 04:48:50|3473.52|3464.82|3473.85|3465.15|3474.55|3465.85|3473.02|3464.32|35
1631076540000|2021-09-08 04:49:00|3473.84|3465.14|3471.64|3462.94|3473.93|3465.23|3471.41|3462.71|37
1631076550000|2021-09-08 04:49:10|3471.69|3462.99|3469.51|3460.81|3471.71|3463.01|3469.4|3460.7|38
1631076560000|2021-09-08 04:49:20|3469.18|3460.48|3468.87|3460.17|3469.6|3460.9|3468.87|3460.17|35
1631076570000|2021-09-08 04:49:30|3468.86|3460.16|3469.14|3460.44|3469.27|3460.57|3467.93|3459.23|23
1631076580000|2021-09-08 04:49:40|3468.93|3460.23|3465.75|3457.05|3470.12|3461.42|3465.68|3456.98|38
1631076590000|2021-09-08 04:49:50|3465.74|3457.04|3467.36|3458.66|3467.36|3458.66|3465.5|3456.8|35
1631076600000|2021-09-08 04:50:00|3466.98|3458.28|3467.25|3458.55|3468|3459.3|3466.76|3458.06|36
1631076610000|2021-09-08 04:50:10|3467.12|3458.42|3466.33|3457.63|3467.88|3459.18|3465.86|3457.16|32
1631076620000|2021-09-08 04:50:20|3466.85|3458.15|3463.92|3455.22|3466.85|3458.15|3463.92|3455.22|39
1631076630000|2021-09-08 04:50:30|3463.82|3455.12|3461.43|3452.73|3463.82|3455.12|3461.12|3452.42|39
1631076640000|2021-09-08 04:50:40|3461.58|3452.88|3461.88|3453.18|3463.16|3454.46|3461.58|3452.88|39
1631076650000|2021-09-08 04:50:50|3461.93|3453.23|3470.94|3462.24|3470.94|3462.24|3461.9|3453.2|39
1631076660000|2021-09-08 04:51:00|3470.99|3462.29|3470.75|3462.05|3473.27|3464.57|3470.51|3461.81|38
1631076670000|2021-09-08 04:51:10|3471.08|3462.38|3471.06|3462.36|3471.73|3463.03|3470.66|3461.96|38
1631076680000|2021-09-08 04:51:20|3471.02|3462.32|3471.24|3462.54|3472.01|3463.31|3470.09|3461.39|37
1631076690000|2021-09-08 04:51:30|3470.85|3462.15|3470.85|3462.15|3472.23|3463.53|3470.74|3462.04|38
1631076700000|2021-09-08 04:51:40|3470.65|3461.95|3469.53|3460.83|3470.65|3461.95|3468.73|3460.03|38
1631076710000|2021-09-08 04:51:50|3470.25|3461.55|3468.65|3459.95|3471.05|3462.35|3468.65|3459.95|37
1631076720000|2021-09-08 04:52:00|3468.52|3459.82|3467.09|3458.39|3468.72|3460.02|3466.35|3457.65|35
1631076730000|2021-09-08 04:52:10|3466.4|3457.7|3464.46|3455.76|3466.47|3457.77|3464.3|3455.6|31
1631076740000|2021-09-08 04:52:20|3464.47|3455.77|3464.12|3455.42|3464.6|3455.9|3463.63|3454.93|35
1631076750000|2021-09-08 04:52:30|3464.08|3455.38|3463.89|3455.19|3464.48|3455.78|3463.89|3455.19|32
1631076760000|2021-09-08 04:52:40|3463.87|3455.17|3463.11|3454.41|3463.88|3455.18|3462.88|3454.18|25
1631076770000|2021-09-08 04:52:50|3463.16|3454.46|3459.92|3451.22|3463.23|3454.53|3459.92|3451.22|35
1631076780000|2021-09-08 04:53:00|3459.91|3451.21|3459.49|3450.79|3461.1|3452.4|3459.49|3450.79|35
1631076790000|2021-09-08 04:53:10|3459.66|3450.96|3458.17|3449.47|3459.7|3451|3457.87|3449.17|40
1631076800000|2021-09-08 04:53:20|3458.15|3449.45|3459.09|3450.39|3459.88|3451.18|3458.06|3449.36|32
1631076810000|2021-09-08 04:53:30|3458.38|3449.68|3459.18|3450.48|3459.5|3450.8|3458.13|3449.43|33
1631076820000|2021-09-08 04:53:40|3459.2|3450.5|3458.05|3449.35|3459.64|3450.94|3457.87|3449.17|35
1631076830000|2021-09-08 04:53:50|3458.02|3449.32|3458.01|3449.31|3458.3|3449.6|3457.84|3449.14|30
1631076840000|2021-09-08 04:54:00|3458|3449.3|3454.48|3445.78|3458|3449.3|3454.4|3445.7|31
1631076850000|2021-09-08 04:54:10|3454.5|3445.8|3455.36|3446.66|3455.74|3447.04|3453.78|3445.08|37
1631076860000|2021-09-08 04:54:20|3456.21|3447.51|3455.24|3446.54|3457.08|3448.38|3455|3446.3|38
1631076870000|2021-09-08 04:54:30|3455.05|3446.35|3454.22|3445.52|3455.07|3446.37|3453.81|3445.11|34
1631076880000|2021-09-08 04:54:40|3454.14|3445.44|3453.95|3445.25|3454.19|3445.49|3453.94|3445.24|29
1631076890000|2021-09-08 04:54:50|3453.94|3445.24|3454.06|3445.36|3454.53|3445.83|3453.86|3445.16|33
1631076900000|2021-09-08 04:55:00|3454.34|3445.64|3455.62|3446.92|3456.37|3447.67|3454.3|3445.6|36
1631076910000|2021-09-08 04:55:10|3455.64|3446.94|3455.98|3447.28|3456.46|3447.76|3453.68|3444.98|37
1631076920000|2021-09-08 04:55:20|3455.84|3447.14|3455.73|3447.03|3456.15|3447.45|3455.23|3446.53|35
1631076930000|2021-09-08 04:55:30|3455.74|3447.04|3456.81|3448.11|3457.3|3448.6|3455.71|3447.01|34
1631076940000|2021-09-08 04:55:40|3456.78|3448.08|3453.77|3445.07|3456.78|3448.08|3453.77|3445.07|35
1631076950000|2021-09-08 04:55:50|3453.74|3445.04|3453.31|3444.61|3453.74|3445.04|3453.02|3444.32|35
1631076960000|2021-09-08 04:56:00|3453.24|3444.54|3453.05|3444.35|3453.89|3445.19|3452.89|3444.19|36
1631076970000|2021-09-08 04:56:10|3454.02|3445.32|3454.34|3445.64|3455.54|3446.84|3453.15|3444.45|38
1631076980000|2021-09-08 04:56:20|3454.52|3445.82|3452.2|3443.5|3455.68|3446.98|3452.2|3443.5|36
1631076990000|2021-09-08 04:56:30|3452.36|3443.66|3450.56|3441.86|3452.36|3443.66|3449.64|3440.94|36
1631077000000|2021-09-08 04:56:40|3450.52|3441.82|3449.71|3441.01|3450.96|3442.26|3448.2|3439.5|40
1631077010000|2021-09-08 04:56:50|3449.85|3441.15|3453.3|3444.6|3453.3|3444.6|3449.46|3440.76|33
1631077020000|2021-09-08 04:57:00|3453.13|3444.43|3451.44|3442.74|3453.44|3444.74|3451.42|3442.72|35
1631077030000|2021-09-08 04:57:10|3451.66|3442.96|3450.15|3441.45|3451.66|3442.96|3449.2|3440.5|37
1631077040000|2021-09-08 04:57:20|3450.12|3441.42|3452.53|3443.83|3452.78|3444.08|3449.71|3441.01|34
1631077050000|2021-09-08 04:57:30|3452.55|3443.85|3453.56|3444.86|3453.56|3444.86|3452.49|3443.79|34
1631077060000|2021-09-08 04:57:40|3453.51|3444.81|3452.8|3444.1|3453.71|3445.01|3452.8|3444.1|31
1631077070000|2021-09-08 04:57:50|3452.81|3444.11|3454.69|3445.99|3454.94|3446.24|3452.64|3443.94|35
1631077080000|2021-09-08 04:58:00|3454.68|3445.98|3454.14|3445.44|3455.13|3446.43|3453.03|3444.33|35
1631077090000|2021-09-08 04:58:10|3454.21|3445.51|3458.67|3449.97|3458.67|3449.97|3454.05|3445.35|37
1631077100000|2021-09-08 04:58:20|3458.8|3450.1|3460.56|3451.86|3461.01|3452.31|3457.46|3448.76|35
1631077110000|2021-09-08 04:58:30|3460.55|3451.85|3455.28|3446.58|3460.55|3451.85|3453.76|3445.06|37
1631077120000|2021-09-08 04:58:40|3454.96|3446.26|3455.35|3446.65|3455.63|3446.93|3454.47|3445.77|38
1631077130000|2021-09-08 04:58:50|3454.95|3446.25|3449.69|3440.99|3454.96|3446.26|3449.53|3440.83|38
1631077140000|2021-09-08 04:59:00|3449.62|3440.92|3442.64|3433.94|3449.62|3440.92|3442.64|3433.94|38
1631077150000|2021-09-08 04:59:10|3442.81|3434.11|3444.81|3436.11|3444.95|3436.25|3442.78|3434.08|37
1631077160000|2021-09-08 04:59:20|3444.79|3436.09|3442.76|3434.06|3444.79|3436.09|3442.19|3433.49|33
1631077170000|2021-09-08 04:59:30|3443.51|3434.81|3443.17|3434.47|3445.15|3436.45|3443.08|3434.38|32
1631077180000|2021-09-08 04:59:40|3443.19|3434.49|3442.47|3433.77|3443.67|3434.97|3442.05|3433.35|33
1631077190000|2021-09-08 04:59:50|3442.44|3433.74|3443.28|3434.58|3443.38|3434.68|3440.85|3432.15|36
1631077200000|2021-09-08 05:00:00|3443.3|3434.6|3447.72|3439.02|3447.82|3439.12|3443.3|3434.6|35
1631077210000|2021-09-08 05:00:10|3447.71|3439.01|3451.72|3443.02|3451.75|3443.05|3447.51|3438.81|40
1631077220000|2021-09-08 05:00:20|3451.73|3443.03|3454.16|3445.46|3454.3|3445.6|3451.6|3442.9|38
1631077230000|2021-09-08 05:00:30|3454.37|3445.67|3452.75|3444.05|3455.16|3446.46|3452.75|3444.05|35
1631077240000|2021-09-08 05:00:40|3452.46|3443.76|3452.39|3443.69|3452.88|3444.18|3451.46|3442.76|39
1631077250000|2021-09-08 05:00:50|3452.58|3443.88|3454.63|3445.93|3454.63|3445.93|3452.53|3443.83|34
1631077260000|2021-09-08 05:01:00|3454.69|3445.99|3452.37|3443.67|3455.03|3446.33|3452.37|3443.67|35
1631077270000|2021-09-08 05:01:10|3452.18|3443.48|3448.59|3439.89|3452.48|3443.78|3448.59|3439.89|39
1631077280000|2021-09-08 05:01:20|3448.3|3439.6|3446.51|3437.81|3448.3|3439.6|3446.27|3437.57|38
1631077290000|2021-09-08 05:01:30|3446.87|3438.17|3449.26|3440.56|3449.38|3440.68|3446.2|3437.5|40
1631077300000|2021-09-08 05:01:40|3449.1|3440.4|3450.2|3441.5|3450.2|3441.5|3448.72|3440.02|34
1631077310000|2021-09-08 05:01:50|3450.16|3441.46|3453.88|3445.18|3453.98|3445.28|3450.14|3441.44|35
1631077320000|2021-09-08 05:02:00|3453.9|3445.2|3454.51|3445.81|3454.65|3445.95|3452.92|3444.22|35
1631077330000|2021-09-08 05:02:10|3454.61|3445.91|3454.55|3445.85|3455.98|3447.28|3454.55|3445.85|33
1631077340000|2021-09-08 05:02:20|3454.56|3445.86|3451.54|3442.84|3454.56|3445.86|3451.34|3442.64|29
1631077350000|2021-09-08 05:02:30|3451.53|3442.83|3450.43|3441.73|3451.6|3442.9|3449.79|3441.09|33
1631077360000|2021-09-08 05:02:40|3450.15|3441.45|3446.61|3437.91|3450.5|3441.8|3446.61|3437.91|35
1631077370000|2021-09-08 05:02:50|3446.91|3438.21|3446.06|3437.36|3447.71|3439.01|3445.87|3437.17|34
1631077380000|2021-09-08 05:03:00|3446.21|3437.51|3442.93|3434.23|3446.3|3437.6|3442.93|3434.23|36
1631077390000|2021-09-08 05:03:10|3443.28|3434.58|3440.25|3431.55|3443.28|3434.58|3440.25|3431.55|39
1631077400000|2021-09-08 05:03:20|3440.27|3431.57|3442.1|3433.4|3443.41|3434.71|3440.27|3431.57|36
1631077410000|2021-09-08 05:03:30|3442.2|3433.5|3440.75|3432.05|3442.41|3433.71|3439.99|3431.29|38
1631077420000|2021-09-08 05:03:40|3440.67|3431.97|3442.02|3433.32|3442.02|3433.32|3440.24|3431.54|37
1631077430000|2021-09-08 05:03:50|3442.66|3433.96|3444.02|3435.32|3444.11|3435.41|3442.66|3433.96|35
1631077440000|2021-09-08 05:04:00|3443.87|3435.17|3443.57|3434.87|3443.95|3435.25|3441.48|3432.78|34
1631077450000|2021-09-08 05:04:10|3443.08|3434.38|3446.34|3437.64|3446.77|3438.07|3441.95|3433.25|38
1631077460000|2021-09-08 05:04:20|3446.48|3437.78|3449|3440.3|3449|3440.3|3446.23|3437.53|37
1631077470000|2021-09-08 05:04:30|3449.03|3440.33|3448.89|3440.19|3449.44|3440.74|3448.39|3439.69|35
1631077480000|2021-09-08 05:04:40|3448.94|3440.24|3448.76|3440.06|3450.97|3442.27|3448.75|3440.05|37
1631077490000|2021-09-08 05:04:50|3448.66|3439.96|3444.73|3436.03|3448.66|3439.96|3444.07|3435.37|38
1631077500000|2021-09-08 05:05:00|3444.7|3436|3444.97|3436.27|3445.57|3436.87|3442.13|3433.43|39
1631077510000|2021-09-08 05:05:10|3445.37|3436.67|3448.75|3440.05|3449.33|3440.63|3445.37|3436.67|37
1631077520000|2021-09-08 05:05:20|3448.77|3440.07|3451.02|3442.32|3451.35|3442.65|3448.77|3440.07|37
1631077530000|2021-09-08 05:05:30|3450.8|3442.1|3450.83|3442.13|3451.42|3442.72|3450.51|3441.81|31
1631077540000|2021-09-08 05:05:40|3450.55|3441.85|3450.03|3441.33|3450.55|3441.85|3449.91|3441.21|27
1631077550000|2021-09-08 05:05:50|3450.14|3441.44|3450.03|3441.33|3450.32|3441.62|3448.84|3440.14|38
1631077560000|2021-09-08 05:06:00|3450.24|3441.54|3451.6|3442.9|3451.6|3442.9|3449.76|3441.06|34
1631077570000|2021-09-08 05:06:10|3451.88|3443.18|3453.98|3445.28|3454|3445.3|3451.83|3443.13|25
1631077580000|2021-09-08 05:06:20|3453.97|3445.27|3452.74|3444.04|3453.97|3445.27|3452.51|3443.81|29
1631077590000|2021-09-08 05:06:30|3452.77|3444.07|3454.86|3446.16|3454.86|3446.16|3452.7|3444|25
1631077600000|2021-09-08 05:06:40|3454.89|3446.19|3455.37|3446.67|3456.42|3447.72|3454.64|3445.94|27
1631077610000|2021-09-08 05:06:50|3455.36|3446.66|3453.66|3444.96|3455.8|3447.1|3453.36|3444.66|38
1631077620000|2021-09-08 05:07:00|3453.78|3445.08|3455.32|3446.62|3455.44|3446.74|3453.65|3444.95|33
1631077630000|2021-09-08 05:07:10|3454.93|3446.23|3453.84|3445.14|3455.44|3446.74|3453.84|3445.14|26
1631077640000|2021-09-08 05:07:20|3453.87|3445.17|3454.71|3446.01|3454.71|3446.01|3453.7|3445|35
1631077650000|2021-09-08 05:07:30|3454.78|3446.08|3455.52|3446.82|3456.1|3447.4|3454.73|3446.03|34
1631077660000|2021-09-08 05:07:40|3455.25|3446.55|3455.79|3447.09|3455.79|3447.09|3453.88|3445.18|39
1631077670000|2021-09-08 05:07:50|3455.72|3447.02|3454.77|3446.07|3455.78|3447.08|3454.77|3446.07|32
1631077680000|2021-09-08 05:08:00|3454.49|3445.79|3454.63|3445.93|3455.08|3446.38|3451.97|3443.27|39
1631077690000|2021-09-08 05:08:10|3454.6|3445.9|3452.12|3443.42|3454.62|3445.92|3452.12|3443.42|30
1631077700000|2021-09-08 05:08:20|3451.97|3443.27|3452.55|3443.85|3453.06|3444.36|3451.63|3442.93|30
1631077710000|2021-09-08 05:08:30|3452.42|3443.72|3451.35|3442.65|3452.93|3444.23|3451.18|3442.48|35
1631077720000|2021-09-08 05:08:40|3451.58|3442.88|3449.23|3440.53|3451.62|3442.92|3449.23|3440.53|35
1631077730000|2021-09-08 05:08:50|3449.2|3440.5|3449.59|3440.89|3449.63|3440.93|3448.7|3440|33
1631077740000|2021-09-08 05:09:00|3449.56|3440.86|3448.4|3439.7|3450.21|3441.51|3448.4|3439.7|32
1631077750000|2021-09-08 05:09:10|3448.42|3439.72|3447.82|3439.12|3449.21|3440.51|3447.59|3438.89|34
1631077760000|2021-09-08 05:09:20|3447.9|3439.2|3444.6|3435.9|3447.9|3439.2|3444.6|3435.9|36
1631077770000|2021-09-08 05:09:30|3444.43|3435.73|3441.74|3433.04|3444.43|3435.73|3440.94|3432.24|38
1631077780000|2021-09-08 05:09:40|3441.7|3433|3441.57|3432.87|3442.27|3433.57|3441.53|3432.83|37
1631077790000|2021-09-08 05:09:50|3441.49|3432.79|3441.93|3433.23|3442.62|3433.92|3441.07|3432.37|35
1631077800000|2021-09-08 05:10:00|3442.09|3433.39|3447.96|3439.26|3447.96|3439.26|3442.09|3433.39|38
1631077810000|2021-09-08 05:10:10|3447.98|3439.28|3444.57|3435.87|3447.98|3439.28|3444.48|3435.78|39
1631077820000|2021-09-08 05:10:20|3444.17|3435.47|3445.28|3436.58|3445.99|3437.29|3443.36|3434.66|39
1631077830000|2021-09-08 05:10:30|3445.3|3436.6|3448.37|3439.67|3449.15|3440.45|3445.3|3436.6|40
1631077840000|2021-09-08 05:10:40|3448.43|3439.73|3451.12|3442.42|3451.91|3443.21|3448.43|3439.73|35
1631077850000|2021-09-08 05:10:50|3450.88|3442.18|3451.16|3442.46|3451.16|3442.46|3449.62|3440.92|36
1631077860000|2021-09-08 05:11:00|3451.23|3442.53|3450.94|3442.24|3451.4|3442.7|3449.6|3440.9|33
1631077870000|2021-09-08 05:11:10|3451.03|3442.33|3453.49|3444.79|3453.62|3444.92|3451.03|3442.33|24
1631077880000|2021-09-08 05:11:20|3453.66|3444.96|3453.16|3444.46|3454.03|3445.33|3452.64|3443.94|36
1631077890000|2021-09-08 05:11:30|3453.24|3444.54|3451.93|3443.23|3454.06|3445.36|3451.54|3442.84|31
1631077900000|2021-09-08 05:11:40|3451.61|3442.91|3452.26|3443.56|3453.84|3445.14|3451.61|3442.91|37
1631077910000|2021-09-08 05:11:50|3452.07|3443.37|3449.26|3440.56|3452.19|3443.49|3449.22|3440.52|36
1631077920000|2021-09-08 05:12:00|3449.27|3440.57|3448.21|3439.51|3450.84|3442.14|3448.21|3439.51|38
1631077930000|2021-09-08 05:12:10|3448.2|3439.5|3445.44|3436.74|3448.49|3439.79|3445.41|3436.71|35
1631077940000|2021-09-08 05:12:20|3445.43|3436.73|3445.1|3436.4|3445.43|3436.73|3444.2|3435.5|39
1631077950000|2021-09-08 05:12:30|3445.12|3436.42|3444.49|3435.79|3445.78|3437.08|3444.24|3435.54|35
1631077960000|2021-09-08 05:12:40|3444.28|3435.58|3444.19|3435.49|3444.65|3435.95|3443.01|3434.31|32
1631077970000|2021-09-08 05:12:50|3444.35|3435.65|3445.26|3436.56|3445.6|3436.9|3444.02|3435.32|36
1631077980000|2021-09-08 05:13:00|3445.08|3436.38|3444.53|3435.83|3445.5|3436.8|3444.52|3435.82|36
1631077990000|2021-09-08 05:13:10|3444.74|3436.04|3443.61|3434.91|3444.74|3436.04|3443.53|3434.83|28
1631078000000|2021-09-08 05:13:20|3443.67|3434.97|3443.39|3434.69|3445.21|3436.51|3443.39|3434.69|35
1631078010000|2021-09-08 05:13:30|3443.26|3434.56|3444.39|3435.69|3444.62|3435.92|3441.97|3433.27|39
1631078020000|2021-09-08 05:13:40|3445|3436.3|3446.15|3437.45|3446.15|3437.45|3444.55|3435.85|32
1631078030000|2021-09-08 05:13:50|3446.24|3437.54|3445.46|3436.76|3447.66|3438.96|3444.99|3436.29|38
1631078040000|2021-09-08 05:14:00|3445.24|3436.54|3447.98|3439.28|3447.98|3439.28|3445.02|3436.32|34
1631078050000|2021-09-08 05:14:10|3448.04|3439.34|3450.7|3442|3450.7|3442|3448.04|3439.34|37
1631078060000|2021-09-08 05:14:20|3450.69|3441.99|3450.87|3442.17|3451.28|3442.58|3450.37|3441.67|36
1631078070000|2021-09-08 05:14:30|3450.67|3441.97|3450.34|3441.64|3451.05|3442.35|3448.16|3439.46|31
1631078080000|2021-09-08 05:14:40|3450.36|3441.66|3449.81|3441.11|3450.99|3442.29|3449.39|3440.69|29
1631078090000|2021-09-08 05:14:50|3449.8|3441.1|3450.79|3442.09|3451.03|3442.33|3449.74|3441.04|26
1631078100000|2021-09-08 05:15:00|3450.95|3442.25|3450.19|3441.49|3451.55|3442.85|3450.15|3441.45|26
1631078110000|2021-09-08 05:15:10|3450.2|3441.5|3449.92|3441.22|3450.38|3441.68|3449.86|3441.16|25
1631078120000|2021-09-08 05:15:20|3450.01|3441.31|3449.25|3440.55|3450.87|3442.17|3449.2|3440.5|32
1631078130000|2021-09-08 05:15:30|3449.15|3440.45|3449.01|3440.31|3449.55|3440.85|3446.98|3438.28|28
1631078140000|2021-09-08 05:15:40|3449.25|3440.55|3450.28|3441.58|3450.49|3441.79|3449.25|3440.55|34
1631078150000|2021-09-08 05:15:50|3450.58|3441.88|3452.94|3444.24|3453|3444.3|3450.16|3441.46|30
1631078160000|2021-09-08 05:16:00|3453.11|3444.41|3453.93|3445.23|3454.11|3445.41|3452.25|3443.55|35
1631078170000|2021-09-08 05:16:10|3454.14|3445.44|3454.92|3446.22|3455.35|3446.65|3454.12|3445.42|37
1631078180000|2021-09-08 05:16:20|3455.16|3446.46|3454.97|3446.27|3455.16|3446.46|3454.36|3445.66|26
1631078190000|2021-09-08 05:16:30|3454.99|3446.29|3454.7|3446|3455.13|3446.43|3454.59|3445.89|25
1631078200000|2021-09-08 05:16:40|3455.1|3446.4|3453.35|3444.65|3455.1|3446.4|3453.09|3444.39|29
1631078210000|2021-09-08 05:16:50|3453.6|3444.9|3452.81|3444.11|3454.22|3445.52|3452.64|3443.94|35
1631078220000|2021-09-08 05:17:00|3452.69|3443.99|3451.85|3443.15|3452.69|3443.99|3451.46|3442.76|28
1631078230000|2021-09-08 05:17:10|3451.83|3443.13|3445.54|3436.84|3451.83|3443.13|3445.54|3436.84|38
1631078240000|2021-09-08 05:17:20|3445.39|3436.69|3442.21|3433.51|3445.42|3436.72|3442.21|3433.51|37
1631078250000|2021-09-08 05:17:30|3441.84|3433.14|3444.31|3435.61|3444.31|3435.61|3441.66|3432.96|36
1631078260000|2021-09-08 05:17:40|3444.26|3435.56|3444.81|3436.11|3445.54|3436.84|3444.26|3435.56|37
1631078270000|2021-09-08 05:17:50|3445.04|3436.34|3446.19|3437.49|3448.14|3439.44|3445|3436.3|39
1631078280000|2021-09-08 05:18:00|3446.18|3437.48|3448.82|3440.12|3450.63|3441.93|3445.97|3437.27|39
1631078290000|2021-09-08 05:18:10|3448.8|3440.1|3447.53|3438.83|3449.55|3440.85|3446.29|3437.59|39
1631078300000|2021-09-08 05:18:20|3447.59|3438.89|3450.85|3442.15|3450.87|3442.17|3447.5|3438.8|37
1631078310000|2021-09-08 05:18:30|3450.84|3442.14|3450.8|3442.1|3452.14|3443.44|3450.8|3442.1|36
1631078320000|2021-09-08 05:18:40|3450.77|3442.07|3448.99|3440.29|3451.6|3442.9|3448.99|3440.29|35
1631078330000|2021-09-08 05:18:50|3449.12|3440.42|3446.86|3438.16|3449.33|3440.63|3446.24|3437.54|38
1631078340000|2021-09-08 05:19:00|3445.57|3436.87|3447.56|3438.86|3447.98|3439.28|3444.09|3435.39|38
1631078350000|2021-09-08 05:19:10|3447.31|3438.61|3451.54|3442.84|3451.54|3442.84|3447.21|3438.51|34
1631078360000|2021-09-08 05:19:20|3452.05|3443.35|3452.66|3443.96|3452.75|3444.05|3450.35|3441.65|37
1631078370000|2021-09-08 05:19:30|3452.67|3443.97|3453.11|3444.41|3455.67|3446.97|3452.33|3443.63|36
1631078380000|2021-09-08 05:19:40|3453.06|3444.36|3455.1|3446.4|3455.56|3446.86|3453.06|3444.36|36
1631078390000|2021-09-08 05:19:50|3455.13|3446.43|3453.68|3444.98|3456.13|3447.43|3453.68|3444.98|39
1631078400000|2021-09-08 05:20:00|3453.31|3444.61|3456.2|3447.5|3457.05|3448.35|3452.83|3444.13|40
1631078410000|2021-09-08 05:20:10|3455.35|3446.65|3458.5|3449.8|3458.5|3449.8|3455.35|3446.65|32
1631078420000|2021-09-08 05:20:20|3457.91|3449.21|3458.05|3449.35|3458.71|3450.01|3457.29|3448.59|30
1631078430000|2021-09-08 05:20:30|3457.97|3449.27|3457.02|3448.32|3458.09|3449.39|3457.02|3448.32|33
1631078440000|2021-09-08 05:20:40|3456.99|3448.29|3458.8|3450.1|3459.34|3450.64|3456.51|3447.81|29
1631078450000|2021-09-08 05:20:50|3459.3|3450.6|3462.46|3453.76|3462.46|3453.76|3456.36|3447.66|39
1631078460000|2021-09-08 05:21:00|3462.48|3453.78|3462.26|3453.56|3464|3455.3|3462.26|3453.56|39
1631078470000|2021-09-08 05:21:10|3462.17|3453.47|3463.69|3454.99|3464.3|3455.6|3461.82|3453.12|36
1631078480000|2021-09-08 05:21:20|3464.12|3455.42|3465.38|3456.68|3465.38|3456.68|3463.14|3454.44|35
1631078490000|2021-09-08 05:21:30|3465.08|3456.38|3463.26|3454.56|3465.19|3456.49|3462.45|3453.75|37
1631078500000|2021-09-08 05:21:40|3463.27|3454.57|3464.98|3456.28|3465.07|3456.37|3463.16|3454.46|36
1631078510000|2021-09-08 05:21:50|3464.76|3456.06|3464.3|3455.6|3465.1|3456.4|3463.61|3454.91|34
1631078520000|2021-09-08 05:22:00|3464.52|3455.82|3462.64|3453.94|3464.52|3455.82|3462.63|3453.93|37
1631078530000|2021-09-08 05:22:10|3462.2|3453.5|3463.12|3454.42|3464.13|3455.43|3461.26|3452.56|32
1631078540000|2021-09-08 05:22:20|3463.1|3454.4|3460.53|3451.83|3463.75|3455.05|3460.53|3451.83|35
1631078550000|2021-09-08 05:22:30|3460.48|3451.78|3461.03|3452.33|3461.85|3453.15|3459.75|3451.05|35
1631078560000|2021-09-08 05:22:40|3461.18|3452.48|3462.64|3453.94|3463.19|3454.49|3459.6|3450.9|30
1631078570000|2021-09-08 05:22:50|3462.47|3453.77|3461.21|3452.51|3462.8|3454.1|3460.95|3452.25|33
1631078580000|2021-09-08 05:23:00|3461.31|3452.61|3462.44|3453.74|3462.76|3454.06|3461.2|3452.5|27
1631078590000|2021-09-08 05:23:10|3462.51|3453.81|3461.83|3453.13|3462.59|3453.89|3461.39|3452.69|28
1631078600000|2021-09-08 05:23:20|3461.8|3453.1|3462.83|3454.13|3462.95|3454.25|3461.8|3453.1|29
1631078610000|2021-09-08 05:23:30|3462.81|3454.11|3464.83|3456.13|3464.83|3456.13|3462.81|3454.11|22
1631078620000|2021-09-08 05:23:40|3464.88|3456.18|3466.63|3457.93|3466.86|3458.16|3464.88|3456.18|27
1631078630000|2021-09-08 05:23:50|3466.77|3458.07|3467.81|3459.11|3467.81|3459.11|3466.68|3457.98|28
1631078640000|2021-09-08 05:24:00|3468.8|3460.1|3468.17|3459.47|3469.9|3461.2|3467.8|3459.1|37
1631078650000|2021-09-08 05:24:10|3468.31|3459.61|3469.24|3460.54|3470.26|3461.56|3468.31|3459.61|36
1631078660000|2021-09-08 05:24:20|3469.17|3460.47|3469.36|3460.66|3470.05|3461.35|3468.25|3459.55|38
1631078670000|2021-09-08 05:24:30|3469.85|3461.15|3470.23|3461.53|3470.31|3461.61|3469.34|3460.64|33
1631078680000|2021-09-08 05:24:40|3469.44|3460.74|3471.55|3462.85|3472.07|3463.37|3469.34|3460.64|33
1631078690000|2021-09-08 05:24:50|3471.84|3463.14|3470.79|3462.09|3472.18|3463.48|3470.7|3462|16
1631078700000|2021-09-08 05:25:00|3471.16|3462.46|3470.43|3461.73|3471.16|3462.46|3470.43|3461.73|12
1631078710000|2021-09-08 05:25:10|3471.19|3462.49|3470.05|3461.35|3471.19|3462.49|3469.79|3461.09|26
1631078720000|2021-09-08 05:25:20|3470.04|3461.34|3469.38|3460.68|3470.86|3462.16|3469.33|3460.63|16
1631078730000|2021-09-08 05:25:30|3469.4|3460.7|3468.43|3459.73|3469.9|3461.2|3467.91|3459.21|35
1631078740000|2021-09-08 05:25:40|3468.31|3459.61|3469.74|3461.04|3470.42|3461.72|3468.31|3459.61|36
1631078750000|2021-09-08 05:25:50|3469.85|3461.15|3470.13|3461.43|3470.15|3461.45|3469.62|3460.92|32
1631078760000|2021-09-08 05:26:00|3470.45|3461.75|3473.06|3464.36|3473.25|3464.55|3469.85|3461.15|32
1631078770000|2021-09-08 05:26:10|3473.17|3464.47|3473.99|3465.29|3474.02|3465.32|3472.89|3464.19|33
1631078780000|2021-09-08 05:26:20|3474.08|3465.38|3476.99|3468.29|3477.21|3468.51|3474.07|3465.37|37
1631078790000|2021-09-08 05:26:30|3477.23|3468.53|3475.69|3466.99|3477.52|3468.82|3475.36|3466.66|36
1631078800000|2021-09-08 05:26:40|3475.55|3466.85|3477.16|3468.46|3477.16|3468.46|3475.26|3466.56|30
1631078810000|2021-09-08 05:26:50|3476.94|3468.24|3476.46|3467.76|3477.55|3468.85|3476.44|3467.74|31
1631078820000|2021-09-08 05:27:00|3476.49|3467.79|3476.22|3467.52|3476.49|3467.79|3475.81|3467.11|32
1631078830000|2021-09-08 05:27:10|3476.26|3467.56|3475.39|3466.69|3476.26|3467.56|3474.28|3465.58|38
1631078840000|2021-09-08 05:27:20|3475.58|3466.88|3475.39|3466.69|3476.02|3467.32|3474.46|3465.76|38
1631078850000|2021-09-08 05:27:30|3475.45|3466.75|3476.04|3467.34|3476.1|3467.4|3475.25|3466.55|33
1631078860000|2021-09-08 05:27:40|3476.01|3467.31|3475.64|3466.94|3476.04|3467.34|3475.43|3466.73|27
1631078870000|2021-09-08 05:27:50|3475.6|3466.9|3474.23|3465.53|3475.71|3467.01|3473.14|3464.44|32
1631078880000|2021-09-08 05:28:00|3474.15|3465.45|3471.87|3463.17|3474.17|3465.47|3471.18|3462.48|37
1631078890000|2021-09-08 05:28:10|3471.89|3463.19|3469.9|3461.2|3471.95|3463.25|3469.77|3461.07|35
1631078900000|2021-09-08 05:28:20|3470.04|3461.34|3470.37|3461.67|3471.68|3462.98|3469.73|3461.03|38
1631078910000|2021-09-08 05:28:30|3470.41|3461.71|3472.87|3464.17|3473.59|3464.89|3470.36|3461.66|32
1631078920000|2021-09-08 05:28:40|3472.89|3464.19|3472.9|3464.2|3473.46|3464.76|3472.83|3464.13|21
1631078930000|2021-09-08 05:28:50|3472.87|3464.17|3472.58|3463.88|3473.51|3464.81|3472.58|3463.88|26
1631078940000|2021-09-08 05:29:00|3472.57|3463.87|3472.87|3464.17|3473.15|3464.45|3472.45|3463.75|26
1631078950000|2021-09-08 05:29:10|3472.73|3464.03|3471.64|3462.94|3472.9|3464.2|3470.03|3461.33|39
1631078960000|2021-09-08 05:29:20|3471.65|3462.95|3474.35|3465.65|3474.75|3466.05|3471.48|3462.78|33
1631078970000|2021-09-08 05:29:30|3475.23|3466.53|3477.34|3468.64|3477.34|3468.64|3474.73|3466.03|37
1631078980000|2021-09-08 05:29:40|3477.79|3469.09|3476.71|3468.01|3478|3469.3|3476.1|3467.4|37
1631078990000|2021-09-08 05:29:50|3476.82|3468.12|3475.09|3466.39|3476.82|3468.12|3474.87|3466.17|31
1631079000000|2021-09-08 05:30:00|3475.01|3466.31|3475.69|3466.99|3475.74|3467.04|3474.86|3466.16|29
1631079010000|2021-09-08 05:30:10|3475.33|3466.63|3477.74|3469.04|3477.74|3469.04|3474.9|3466.2|30
1631079020000|2021-09-08 05:30:20|3478.19|3469.49|3479.76|3471.06|3480.01|3471.31|3477.83|3469.13|30
1631079030000|2021-09-08 05:30:30|3479.99|3471.29|3480.4|3471.7|3480.48|3471.78|3479.78|3471.08|24
1631079040000|2021-09-08 05:30:40|3480.38|3471.68|3479.57|3470.87|3480.38|3471.68|3479.56|3470.86|24
1631079050000|2021-09-08 05:30:50|3479.7|3471|3477.67|3468.97|3479.7|3471|3477.14|3468.44|37
1631079060000|2021-09-08 05:31:00|3477.84|3469.14|3480.78|3472.08|3480.92|3472.22|3477.79|3469.09|37
1631079070000|2021-09-08 05:31:10|3480.76|3472.06|3484.31|3475.61|3484.31|3475.61|3478.71|3470.01|40
1631079080000|2021-09-08 05:31:20|3484.68|3475.98|3485.75|3477.05|3487.2|3478.5|3484.55|3475.85|39
1631079090000|2021-09-08 05:31:30|3485.79|3477.09|3486.78|3478.08|3487.79|3479.09|3485.77|3477.07|37
1631079100000|2021-09-08 05:31:40|3486.84|3478.14|3482.41|3473.71|3486.85|3478.15|3482.03|3473.33|39
1631079110000|2021-09-08 05:31:50|3482.4|3473.7|3481.2|3472.5|3482.77|3474.07|3480.56|3471.86|35
1631079120000|2021-09-08 05:32:00|3481.22|3472.52|3480.08|3471.38|3481.67|3472.97|3480.08|3471.38|36
1631079130000|2021-09-08 05:32:10|3479.92|3471.22|3478.32|3469.62|3479.92|3471.22|3478.32|3469.62|39
1631079140000|2021-09-08 05:32:20|3478.65|3469.95|3475.97|3467.27|3478.71|3470.01|3475.89|3467.19|36
1631079150000|2021-09-08 05:32:30|3476.5|3467.8|3478.14|3469.44|3478.81|3470.11|3475.41|3466.71|39
1631079160000|2021-09-08 05:32:40|3478|3469.3|3478.3|3469.6|3479.75|3471.05|3477.33|3468.63|31
1631079170000|2021-09-08 05:32:50|3478.33|3469.63|3477.54|3468.84|3478.33|3469.63|3477.34|3468.64|33
1631079180000|2021-09-08 05:33:00|3477.88|3469.18|3477.24|3468.54|3478.39|3469.69|3476.98|3468.28|35
1631079190000|2021-09-08 05:33:10|3477.23|3468.53|3473.63|3464.93|3477.25|3468.55|3473.63|3464.93|34
1631079200000|2021-09-08 05:33:20|3473.68|3464.98|3472.82|3464.12|3473.68|3464.98|3471.97|3463.27|37
1631079210000|2021-09-08 05:33:30|3472.96|3464.26|3473.03|3464.33|3474.02|3465.32|3472.53|3463.83|38
1631079220000|2021-09-08 05:33:40|3472.59|3463.89|3471.24|3462.54|3472.88|3464.18|3471|3462.3|26
1631079230000|2021-09-08 05:33:50|3471.03|3462.33|3472.15|3463.45|3472.59|3463.89|3471.03|3462.33|37
1631079240000|2021-09-08 05:34:00|3471.35|3462.65|3471.67|3462.97|3472.63|3463.93|3470.89|3462.19|37
1631079250000|2021-09-08 05:34:10|3471.76|3463.06|3468.87|3460.17|3472.01|3463.31|3468.87|3460.17|23
1631079260000|2021-09-08 05:34:20|3468.97|3460.27|3468.51|3459.81|3469.21|3460.51|3467.67|3458.97|25
1631079270000|2021-09-08 05:34:30|3468.5|3459.8|3468.4|3459.7|3468.7|3460|3467.96|3459.26|33
1631079280000|2021-09-08 05:34:40|3468.37|3459.67|3465.26|3456.56|3468.37|3459.67|3465.26|3456.56|35
1631079290000|2021-09-08 05:34:50|3465.24|3456.54|3465.29|3456.59|3466.64|3457.94|3465.24|3456.54|37
1631079300000|2021-09-08 05:35:00|3465.37|3456.67|3467.89|3459.19|3468.08|3459.38|3465.16|3456.46|33
1631079310000|2021-09-08 05:35:10|3467.26|3458.56|3466.5|3457.8|3467.35|3458.65|3465.6|3456.9|36
1631079320000|2021-09-08 05:35:20|3466.48|3457.78|3466.84|3458.14|3467.21|3458.51|3465.76|3457.06|38
1631079330000|2021-09-08 05:35:30|3466.99|3458.29|3466.23|3457.53|3467.38|3458.68|3465.74|3457.04|33
1631079340000|2021-09-08 05:35:40|3466.94|3458.24|3467.08|3458.38|3467.64|3458.94|3466.29|3457.59|36
1631079350000|2021-09-08 05:35:50|3467.04|3458.34|3467.78|3459.08|3467.96|3459.26|3466.78|3458.08|36
1631079360000|2021-09-08 05:36:00|3468.1|3459.4|3467.5|3458.8|3468.52|3459.82|3465.05|3456.35|38
1631079370000|2021-09-08 05:36:10|3467.46|3458.76|3464.93|3456.23|3467.46|3458.76|3464.93|3456.23|36
1631079380000|2021-09-08 05:36:20|3464.92|3456.22|3458.97|3450.27|3464.92|3456.22|3458.78|3450.08|38
1631079390000|2021-09-08 05:36:30|3458.28|3449.58|3456.4|3447.7|3458.47|3449.77|3456.4|3447.7|37
1631079400000|2021-09-08 05:36:40|3456.42|3447.72|3455.71|3447.01|3457.5|3448.8|3455.7|3447|35
1631079410000|2021-09-08 05:36:50|3455.85|3447.15|3457.32|3448.62|3458.06|3449.36|3455.68|3446.98|39
1631079420000|2021-09-08 05:37:00|3457.13|3448.43|3456.07|3447.37|3457.26|3448.56|3455.82|3447.12|37
1631079430000|2021-09-08 05:37:10|3456.12|3447.42|3453.42|3444.72|3456.17|3447.47|3453.24|3444.54|39
1631079440000|2021-09-08 05:37:20|3453.41|3444.71|3452.36|3443.66|3453.41|3444.71|3450.18|3441.48|37
1631079450000|2021-09-08 05:37:30|3452.4|3443.7|3451.85|3443.15|3454.4|3445.7|3450.02|3441.32|39
1631079460000|2021-09-08 05:37:40|3451.29|3442.59|3450.51|3441.81|3451.32|3442.62|3449.7|3441|38
1631079470000|2021-09-08 05:37:50|3450.25|3441.55|3451.19|3442.49|3451.64|3442.94|3449.83|3441.13|38
1631079480000|2021-09-08 05:38:00|3451.21|3442.51|3454.4|3445.7|3454.73|3446.03|3451.11|3442.41|39
1631079490000|2021-09-08 05:38:10|3454.37|3445.67|3452.03|3443.33|3454.98|3446.28|3452.03|3443.33|37
1631079500000|2021-09-08 05:38:20|3451.8|3443.1|3451.47|3442.77|3452.08|3443.38|3450.08|3441.38|39
1631079510000|2021-09-08 05:38:30|3451.54|3442.84|3452.13|3443.43|3452.44|3443.74|3450.98|3442.28|37
1631079520000|2021-09-08 05:38:40|3452.08|3443.38|3448.49|3439.79|3452.08|3443.38|3447.6|3438.9|38
1631079530000|2021-09-08 05:38:50|3448.56|3439.86|3452.68|3443.98|3452.68|3443.98|3448.33|3439.63|38
1631079540000|2021-09-08 05:39:00|3452.72|3444.02|3452.9|3444.2|3453.89|3445.19|3452.09|3443.39|40
1631079550000|2021-09-08 05:39:10|3452.82|3444.12|3454.26|3445.56|3454.82|3446.12|3452.82|3444.12|39
1631079560000|2021-09-08 05:39:20|3454.29|3445.59|3450.15|3441.45|3454.29|3445.59|3450.15|3441.45|36
1631079570000|2021-09-08 05:39:30|3450.11|3441.41|3448.98|3440.28|3450.24|3441.54|3447.69|3438.99|38
1631079580000|2021-09-08 05:39:40|3449.33|3440.63|3450.14|3441.44|3450.14|3441.44|3448.32|3439.62|39
1631079590000|2021-09-08 05:39:50|3450.04|3441.34|3448.69|3439.99|3450.23|3441.53|3448.55|3439.85|28
1631079600000|2021-09-08 05:40:00|3448.7|3440|3451.61|3442.91|3451.77|3443.07|3448.68|3439.98|38
1631079610000|2021-09-08 05:40:10|3452.04|3443.34|3453|3444.3|3453.32|3444.62|3452.04|3443.34|37
1631079620000|2021-09-08 05:40:20|3453.02|3444.32|3450.52|3441.82|3453.16|3444.46|3450.4|3441.7|35
1631079630000|2021-09-08 05:40:30|3450.55|3441.85|3452.49|3443.79|3452.58|3443.88|3450.52|3441.82|35
1631079640000|2021-09-08 05:40:40|3452.51|3443.81|3450.22|3441.52|3452.74|3444.04|3450.22|3441.52|33
1631079650000|2021-09-08 05:40:50|3450.17|3441.47|3448.46|3439.76|3450.17|3441.47|3447.49|3438.79|39
1631079660000|2021-09-08 05:41:00|3448.53|3439.83|3450.58|3441.88|3451.64|3442.94|3448.5|3439.8|37
1631079670000|2021-09-08 05:41:10|3450.34|3441.64|3448.44|3439.74|3450.34|3441.64|3447.75|3439.05|36
1631079680000|2021-09-08 05:41:20|3448.41|3439.71|3447.36|3438.66|3448.55|3439.85|3446.07|3437.37|40
1631079690000|2021-09-08 05:41:30|3447.23|3438.53|3449.45|3440.75|3449.45|3440.75|3447.23|3438.53|38
1631079700000|2021-09-08 05:41:40|3449.31|3440.61|3450.03|3441.33|3450.85|3442.15|3449.26|3440.56|29
1631079710000|2021-09-08 05:41:50|3450.01|3441.31|3447.21|3438.51|3450.01|3441.31|3446.59|3437.89|38
1631079720000|2021-09-08 05:42:00|3446.91|3438.21|3445.66|3436.96|3447.05|3438.35|3445.5|3436.8|31
1631079730000|2021-09-08 05:42:10|3445.68|3436.98|3443.61|3434.91|3445.68|3436.98|3443.61|3434.91|32
1631079740000|2021-09-08 05:42:20|3443.56|3434.86|3442.55|3433.85|3443.83|3435.13|3441.85|3433.15|37
1631079750000|2021-09-08 05:42:30|3442.47|3433.77|3444.48|3435.78|3445.39|3436.69|3442.1|3433.4|35
1631079760000|2021-09-08 05:42:40|3444.38|3435.68|3441.61|3432.91|3444.5|3435.8|3441.58|3432.88|36
1631079770000|2021-09-08 05:42:50|3441.57|3432.87|3440.64|3431.94|3441.76|3433.06|3440.48|3431.78|33
1631079780000|2021-09-08 05:43:00|3440.59|3431.89|3439.93|3431.23|3440.59|3431.89|3439.34|3430.64|39
1631079790000|2021-09-08 05:43:10|3439.79|3431.09|3439.12|3430.42|3439.88|3431.18|3437.87|3429.17|39
1631079800000|2021-09-08 05:43:20|3439.11|3430.41|3433.65|3424.95|3439.11|3430.41|3433.65|3424.95|37
1631079810000|2021-09-08 05:43:30|3433.63|3424.93|3434.93|3426.23|3435.69|3426.99|3433.57|3424.87|38
1631079820000|2021-09-08 05:43:40|3434.97|3426.27|3436.22|3427.52|3436.23|3427.53|3434.97|3426.27|33
1631079830000|2021-09-08 05:43:50|3436.24|3427.54|3436|3427.3|3436.28|3427.58|3435.69|3426.99|33
1631079840000|2021-09-08 05:44:00|3435.99|3427.29|3439.82|3431.12|3439.85|3431.15|3435.99|3427.29|36
1631079850000|2021-09-08 05:44:10|3439.11|3430.41|3438.51|3429.81|3439.76|3431.06|3438|3429.3|37
1631079860000|2021-09-08 05:44:20|3438.29|3429.59|3438.92|3430.22|3440.53|3431.83|3438.29|3429.59|37
1631079870000|2021-09-08 05:44:30|3439.01|3430.31|3438.45|3429.75|3439.99|3431.29|3437.3|3428.6|37
1631079880000|2021-09-08 05:44:40|3438.43|3429.73|3437.66|3428.96|3438.82|3430.12|3437.56|3428.86|35
1631079890000|2021-09-08 05:44:50|3437.65|3428.95|3437.08|3428.38|3437.68|3428.98|3435.96|3427.26|37
1631079900000|2021-09-08 05:45:00|3437.31|3428.61|3441.02|3432.32|3441.23|3432.53|3437.31|3428.61|38
1631079910000|2021-09-08 05:45:10|3441.27|3432.57|3437.25|3428.55|3441.27|3432.57|3437.16|3428.46|39
1631079920000|2021-09-08 05:45:20|3437.2|3428.5|3435.88|3427.18|3437.41|3428.71|3434.55|3425.85|39
1631079930000|2021-09-08 05:45:30|3435.91|3427.21|3437.55|3428.85|3438.32|3429.62|3435.69|3426.99|40
1631079940000|2021-09-08 05:45:40|3437.7|3429|3436.03|3427.33|3438.45|3429.75|3435.83|3427.13|37
1631079950000|2021-09-08 05:45:50|3435.99|3427.29|3439.13|3430.43|3439.18|3430.48|3435.99|3427.29|39
1631079960000|2021-09-08 05:46:00|3439.45|3430.75|3442.25|3433.55|3442.73|3434.03|3439.38|3430.68|37
1631079970000|2021-09-08 05:46:10|3442.31|3433.61|3444.04|3435.34|3444.04|3435.34|3442.2|3433.5|38
1631079980000|2021-09-08 05:46:20|3444.36|3435.66|3445.18|3436.48|3446.89|3438.19|3444.21|3435.51|39
1631079990000|2021-09-08 05:46:30|3445.51|3436.81|3440.91|3432.21|3445.51|3436.81|3440.91|3432.21|38
1631080000000|2021-09-08 05:46:40|3440.95|3432.25|3441.64|3432.94|3444.17|3435.47|3440.71|3432.01|38
1631080010000|2021-09-08 05:46:50|3441.41|3432.71|3440.7|3432|3441.45|3432.75|3439.56|3430.86|33
1631080020000|2021-09-08 05:47:00|3440.73|3432.03|3441.77|3433.07|3444.2|3435.5|3440.7|3432|37
1631080030000|2021-09-08 05:47:10|3441.48|3432.78|3441.76|3433.06|3441.82|3433.12|3440.09|3431.39|37
1631080040000|2021-09-08 05:47:20|3442.01|3433.31|3437.24|3428.54|3442.01|3433.31|3437.13|3428.43|40
1631080050000|2021-09-08 05:47:30|3437.27|3428.57|3435.73|3427.03|3437.34|3428.64|3435.45|3426.75|39
1631080060000|2021-09-08 05:47:40|3436.02|3427.32|3438.47|3429.77|3438.51|3429.81|3436.02|3427.32|38
1631080070000|2021-09-08 05:47:50|3438.43|3429.73|3442.58|3433.88|3442.72|3434.02|3438.35|3429.65|35
1631080080000|2021-09-08 05:48:00|3442.57|3433.87|3444.21|3435.51|3444.21|3435.51|3442.36|3433.66|40
1631080090000|2021-09-08 05:48:10|3444.32|3435.62|3444.79|3436.09|3444.86|3436.16|3443.3|3434.6|36
1631080100000|2021-09-08 05:48:20|3444.95|3436.25|3445.08|3436.38|3445.09|3436.39|3444|3435.3|37
1631080110000|2021-09-08 05:48:30|3445.17|3436.47|3446.46|3437.76|3446.46|3437.76|3444.59|3435.89|33
1631080120000|2021-09-08 05:48:40|3446.35|3437.65|3448.05|3439.35|3448.63|3439.93|3446.32|3437.62|39
1631080130000|2021-09-08 05:48:50|3448.07|3439.37|3448|3439.3|3448.34|3439.64|3447.33|3438.63|38
1631080140000|2021-09-08 05:49:00|3448.53|3439.83|3445.62|3436.92|3448.76|3440.06|3445.25|3436.55|40
1631080150000|2021-09-08 05:49:10|3445.92|3437.22|3441.27|3432.57|3446.1|3437.4|3441.27|3432.57|40
1631080160000|2021-09-08 05:49:20|3441.33|3432.63|3445.71|3437.01|3446.08|3437.38|3441.14|3432.44|40
1631080170000|2021-09-08 05:49:30|3445.89|3437.19|3446.17|3437.47|3447.3|3438.6|3445.74|3437.04|34
1631080180000|2021-09-08 05:49:40|3446.13|3437.43|3446.92|3438.22|3447.13|3438.43|3445.91|3437.21|37
1631080190000|2021-09-08 05:49:50|3446.88|3438.18|3443.9|3435.2|3446.88|3438.18|3443.76|3435.06|38
1631080200000|2021-09-08 05:50:00|3443.95|3435.25|3444.2|3435.5|3445.28|3436.58|3443.27|3434.57|37
1631080210000|2021-09-08 05:50:10|3444.25|3435.55|3442.92|3434.22|3444.41|3435.71|3442.92|3434.22|34
1631080220000|2021-09-08 05:50:20|3442.74|3434.04|3444.49|3435.79|3444.49|3435.79|3442.69|3433.99|34
1631080230000|2021-09-08 05:50:30|3444.48|3435.78|3445.94|3437.24|3446.27|3437.57|3444.48|3435.78|34
1631080240000|2021-09-08 05:50:40|3445.95|3437.25|3447.22|3438.52|3447.53|3438.83|3445.13|3436.43|33
1631080250000|2021-09-08 05:50:50|3447.21|3438.51|3447.31|3438.61|3448.06|3439.36|3446.99|3438.29|35
1631080260000|2021-09-08 05:51:00|3447.3|3438.6|3450.33|3441.63|3450.74|3442.04|3447.01|3438.31|36
1631080270000|2021-09-08 05:51:10|3450.25|3441.55|3450.06|3441.36|3450.4|3441.7|3448.9|3440.2|36
1631080280000|2021-09-08 05:51:20|3450.08|3441.38|3449.37|3440.67|3450.08|3441.38|3447.18|3438.48|32
1631080290000|2021-09-08 05:51:30|3449.24|3440.54|3447.4|3438.7|3449.77|3441.07|3446.83|3438.13|33
1631080300000|2021-09-08 05:51:40|3447.41|3438.71|3449.78|3441.08|3449.78|3441.08|3446.95|3438.25|37
1631080310000|2021-09-08 05:51:50|3449.8|3441.1|3447.37|3438.67|3449.87|3441.17|3447.37|3438.67|35
1631080320000|2021-09-08 05:52:00|3447.33|3438.63|3446.54|3437.84|3449.05|3440.35|3446.52|3437.82|33
1631080330000|2021-09-08 05:52:10|3446.22|3437.52|3443.22|3434.52|3446.54|3437.84|3443.22|3434.52|36
1631080340000|2021-09-08 05:52:20|3443.19|3434.49|3443.28|3434.58|3443.37|3434.67|3442.44|3433.74|32
1631080350000|2021-09-08 05:52:30|3443.35|3434.65|3440.88|3432.18|3443.35|3434.65|3440.88|3432.18|31
1631080360000|2021-09-08 05:52:40|3440.78|3432.08|3440.46|3431.76|3441.53|3432.83|3440.14|3431.44|38
1631080370000|2021-09-08 05:52:50|3440.34|3431.64|3439.77|3431.07|3441.01|3432.31|3439.05|3430.35|39
1631080380000|2021-09-08 05:53:00|3439.79|3431.09|3442.14|3433.44|3444.14|3435.44|3439.79|3431.09|39
1631080390000|2021-09-08 05:53:10|3442.03|3433.33|3441.07|3432.37|3442.03|3433.33|3439.95|3431.25|37
1631080400000|2021-09-08 05:53:20|3441.41|3432.71|3440.28|3431.58|3441.85|3433.15|3439.45|3430.75|36
1631080410000|2021-09-08 05:53:30|3440.29|3431.59|3443.97|3435.27|3444.7|3436|3440.15|3431.45|38
1631080420000|2021-09-08 05:53:40|3443.99|3435.29|3444.73|3436.03|3444.73|3436.03|3442.75|3434.05|37
1631080430000|2021-09-08 05:53:50|3444.74|3436.04|3444.98|3436.28|3445.19|3436.49|3442.64|3433.94|37
1631080440000|2021-09-08 05:54:00|3445.17|3436.47|3444.76|3436.06|3445.59|3436.89|3444.49|3435.79|38
1631080450000|2021-09-08 05:54:10|3444.34|3435.64|3438.73|3430.03|3444.81|3436.11|3438.23|3429.53|39
1631080460000|2021-09-08 05:54:20|3438.6|3429.9|3431.45|3422.75|3438.6|3429.9|3431.45|3422.75|38
1631080470000|2021-09-08 05:54:30|3431.72|3423.02|3428.9|3420.2|3431.72|3423.02|3427.5|3418.8|39
1631080480000|2021-09-08 05:54:40|3429.14|3420.44|3427.07|3418.37|3429.99|3421.29|3426.67|3417.97|39
1631080490000|2021-09-08 05:54:50|3427.05|3418.35|3427.52|3418.82|3427.52|3418.82|3426.46|3417.76|38
1631080500000|2021-09-08 05:55:00|3427.65|3418.95|3421.39|3412.69|3427.65|3418.95|3421.37|3412.67|38
1631080510000|2021-09-08 05:55:10|3422.54|3413.84|3419.67|3410.97|3423.91|3415.21|3419.25|3410.55|40
1631080520000|2021-09-08 05:55:20|3420.19|3411.49|3423.07|3414.37|3423.13|3414.43|3420.19|3411.49|37
1631080530000|2021-09-08 05:55:30|3423.26|3414.56|3425.52|3416.82|3425.52|3416.82|3422.82|3414.12|39
1631080540000|2021-09-08 05:55:40|3426.03|3417.33|3428.28|3419.58|3428.28|3419.58|3425.86|3417.16|38
1631080550000|2021-09-08 05:55:50|3428.37|3419.67|3432.75|3424.05|3432.75|3424.05|3427.71|3419.01|38
1631080560000|2021-09-08 05:56:00|3433.12|3424.42|3435|3426.3|3436.56|3427.86|3433.12|3424.42|39
1631080570000|2021-09-08 05:56:10|3435.19|3426.49|3433.66|3424.96|3436|3427.3|3433.66|3424.96|38
1631080580000|2021-09-08 05:56:20|3433.67|3424.97|3431.4|3422.7|3434.08|3425.38|3430.52|3421.82|40
1631080590000|2021-09-08 05:56:30|3431.31|3422.61|3433.56|3424.86|3433.56|3424.86|3430.41|3421.71|39
1631080600000|2021-09-08 05:56:40|3433.54|3424.84|3434.18|3425.48|3434.45|3425.75|3433.43|3424.73|36
1631080610000|2021-09-08 05:56:50|3434.07|3425.37|3432.28|3423.58|3434.18|3425.48|3432.28|3423.58|38
1631080620000|2021-09-08 05:57:00|3432.1|3423.4|3427.19|3418.49|3432.1|3423.4|3426.42|3417.72|40
1631080630000|2021-09-08 05:57:10|3427.08|3418.38|3424.31|3415.61|3427.08|3418.38|3424.31|3415.61|40
1631080640000|2021-09-08 05:57:20|3424.3|3415.6|3426.42|3417.72|3428.25|3419.55|3424.08|3415.38|39
1631080650000|2021-09-08 05:57:30|3425.64|3416.94|3423.13|3414.43|3426.31|3417.61|3423.13|3414.43|39
1631080660000|2021-09-08 05:57:40|3423.27|3414.57|3422.12|3413.42|3423.27|3414.57|3422.03|3413.33|38
1631080670000|2021-09-08 05:57:50|3421.9|3413.2|3421.08|3412.38|3422.25|3413.55|3420.44|3411.74|37
1631080680000|2021-09-08 05:58:00|3421.09|3412.39|3421.51|3412.81|3421.9|3413.2|3420.22|3411.52|37
1631080690000|2021-09-08 05:58:10|3421.57|3412.87|3421.14|3412.44|3423.43|3414.73|3420.22|3411.52|38
1631080700000|2021-09-08 05:58:20|3421.17|3412.47|3422.57|3413.87|3422.78|3414.08|3421.14|3412.44|35
1631080710000|2021-09-08 05:58:30|3422.58|3413.88|3424.11|3415.41|3426.04|3417.34|3422.36|3413.66|38
1631080720000|2021-09-08 05:58:40|3423.67|3414.97|3423.36|3414.66|3423.94|3415.24|3423.04|3414.34|34
1631080730000|2021-09-08 05:58:50|3423.29|3414.59|3419.53|3410.83|3423.29|3414.59|3419.53|3410.83|34
1631080740000|2021-09-08 05:59:00|3419.57|3410.87|3414.55|3405.85|3419.57|3410.87|3414.55|3405.85|38
1631080750000|2021-09-08 05:59:10|3414.53|3405.83|3417.41|3408.71|3417.84|3409.14|3414.45|3405.75|33
1631080760000|2021-09-08 05:59:20|3416.55|3407.85|3414.17|3405.47|3416.55|3407.85|3414.01|3405.31|39
1631080770000|2021-09-08 05:59:30|3414.19|3405.49|3417.85|3409.15|3417.99|3409.29|3414|3405.3|32
1631080780000|2021-09-08 05:59:40|3417.91|3409.21|3412.45|3403.75|3417.91|3409.21|3412.45|3403.75|39
1631080790000|2021-09-08 05:59:50|3413.02|3404.32|3416.74|3408.04|3417.15|3408.45|3411.99|3403.29|40
1631080800000|2021-09-08 06:00:00|3416.37|3407.67|3421.25|3412.55|3421.36|3412.66|3416.37|3407.67|40
1631080810000|2021-09-08 06:00:10|3421.41|3412.71|3419.96|3411.26|3422.43|3413.73|3419.44|3410.74|38
1631080820000|2021-09-08 06:00:20|3420.02|3411.32|3420.68|3411.98|3420.99|3412.29|3416.87|3408.17|40
1631080830000|2021-09-08 06:00:30|3420.64|3411.94|3423.27|3414.57|3423.27|3414.57|3420.11|3411.41|39
1631080840000|2021-09-08 06:00:40|3423.07|3414.37|3423.11|3414.41|3423.16|3414.46|3421.26|3412.56|39
1631080850000|2021-09-08 06:00:50|3423.12|3414.42|3422.6|3413.9|3423.42|3414.72|3421.1|3412.4|39
1631080860000|2021-09-08 06:01:00|3422.74|3414.04|3423.53|3414.83|3423.99|3415.29|3422.59|3413.89|29
1631080870000|2021-09-08 06:01:10|3424.36|3415.66|3426.92|3418.22|3427.14|3418.44|3424.36|3415.66|32
1631080880000|2021-09-08 06:01:20|3426.93|3418.23|3426.58|3417.88|3427.34|3418.64|3425.62|3416.92|34
1631080890000|2021-09-08 06:01:30|3426.71|3418.01|3427.06|3418.36|3427.08|3418.38|3424.33|3415.63|37
1631080900000|2021-09-08 06:01:40|3426.86|3418.16|3426.83|3418.13|3427.01|3418.31|3424.1|3415.4|38
1631080910000|2021-09-08 06:01:50|3427.4|3418.7|3428.89|3420.19|3428.89|3420.19|3427.05|3418.35|38
1631080920000|2021-09-08 06:02:00|3429.2|3420.5|3431.91|3423.21|3432.14|3423.44|3429.2|3420.5|38
1631080930000|2021-09-08 06:02:10|3431.84|3423.14|3431.65|3422.95|3433.17|3424.47|3431.19|3422.49|39
1631080940000|2021-09-08 06:02:20|3431.49|3422.79|3430.08|3421.38|3431.49|3422.79|3430.08|3421.38|40
1631080950000|2021-09-08 06:02:30|3430.02|3421.32|3430.94|3422.24|3431.13|3422.43|3427.64|3418.94|38
1631080960000|2021-09-08 06:02:40|3430.8|3422.1|3429.65|3420.95|3430.8|3422.1|3428.18|3419.48|38
1631080970000|2021-09-08 06:02:50|3429.58|3420.88|3430.67|3421.97|3431.01|3422.31|3429.58|3420.88|37
1631080980000|2021-09-08 06:03:00|3430.77|3422.07|3427.6|3418.9|3431.01|3422.31|3427.6|3418.9|37
1631080990000|2021-09-08 06:03:10|3427.44|3418.74|3423.63|3414.93|3427.44|3418.74|3423.63|3414.93|39
1631081000000|2021-09-08 06:03:20|3423.61|3414.91|3423.99|3415.29|3424.07|3415.37|3422.07|3413.37|34
1631081010000|2021-09-08 06:03:30|3424.06|3415.36|3425.2|3416.5|3425.61|3416.91|3424.06|3415.36|36
1631081020000|2021-09-08 06:03:40|3425.21|3416.51|3424.83|3416.13|3425.28|3416.58|3423.65|3414.95|32
1631081030000|2021-09-08 06:03:50|3425.01|3416.31|3423.35|3414.65|3425.04|3416.34|3422.8|3414.1|31
1631081040000|2021-09-08 06:04:00|3423.33|3414.63|3423.29|3414.59|3424.31|3415.61|3423.11|3414.41|29
1631081050000|2021-09-08 06:04:10|3423.26|3414.56|3421.59|3412.89|3423.36|3414.66|3420.86|3412.16|36
1631081060000|2021-09-08 06:04:20|3421.52|3412.82|3425.87|3417.17|3425.87|3417.17|3421.44|3412.74|37
1631081070000|2021-09-08 06:04:30|3426.21|3417.51|3429.57|3420.87|3430.29|3421.59|3426.21|3417.51|39
1631081080000|2021-09-08 06:04:40|3429.55|3420.85|3428.59|3419.89|3429.9|3421.2|3428.45|3419.75|39
1631081090000|2021-09-08 06:04:50|3428.45|3419.75|3428.06|3419.36|3429.93|3421.23|3427.41|3418.71|37
1631081100000|2021-09-08 06:05:00|3427.75|3419.05|3428.68|3419.98|3428.68|3419.98|3427.04|3418.34|39
1631081110000|2021-09-08 06:05:10|3428.62|3419.92|3430.09|3421.39|3430.27|3421.57|3428.47|3419.77|37
1631081120000|2021-09-08 06:05:20|3430.26|3421.56|3430.37|3421.67|3431.7|3423|3429.34|3420.64|40
1631081130000|2021-09-08 06:05:30|3430.48|3421.78|3429.23|3420.53|3430.48|3421.78|3429.14|3420.44|35
1631081140000|2021-09-08 06:05:40|3429.71|3421.01|3430.43|3421.73|3431.11|3422.41|3429.41|3420.71|33
1631081150000|2021-09-08 06:05:50|3430.52|3421.82|3426.42|3417.72|3430.52|3421.82|3426.42|3417.72|37
1631081160000|2021-09-08 06:06:00|3426.43|3417.73|3426.64|3417.94|3428.33|3419.63|3426.37|3417.67|37
1631081170000|2021-09-08 06:06:10|3426.67|3417.97|3426.49|3417.79|3428.6|3419.9|3426.49|3417.79|38
1631081180000|2021-09-08 06:06:20|3426.45|3417.75|3427.76|3419.06|3427.87|3419.17|3426.41|3417.71|34
1631081190000|2021-09-08 06:06:30|3428.01|3419.31|3429.01|3420.31|3429.18|3420.48|3427.54|3418.84|36
1631081200000|2021-09-08 06:06:40|3429.13|3420.43|3427.45|3418.75|3429.13|3420.43|3427.26|3418.56|38
1631081210000|2021-09-08 06:06:50|3427.95|3419.25|3427.67|3418.97|3428.44|3419.74|3426.43|3417.73|34
1631081220000|2021-09-08 06:07:00|3427.61|3418.91|3426.64|3417.94|3427.94|3419.24|3426.64|3417.94|36
1631081230000|2021-09-08 06:07:10|3426.55|3417.85|3428.72|3420.02|3429.1|3420.4|3426.55|3417.85|38
1631081240000|2021-09-08 06:07:20|3428.96|3420.26|3430.95|3422.25|3430.95|3422.25|3428.96|3420.26|38
1631081250000|2021-09-08 06:07:30|3430.93|3422.23|3435.67|3426.97|3435.69|3426.99|3430.93|3422.23|35
1631081260000|2021-09-08 06:07:40|3435.63|3426.93|3436.93|3428.23|3437.37|3428.67|3435.32|3426.62|36
1631081270000|2021-09-08 06:07:50|3437.17|3428.47|3436.95|3428.25|3437.71|3429.01|3435.85|3427.15|38
1631081280000|2021-09-08 06:08:00|3436.4|3427.7|3434.18|3425.48|3437.14|3428.44|3434.18|3425.48|37
1631081290000|2021-09-08 06:08:10|3434.21|3425.51|3437.68|3428.98|3437.86|3429.16|3433.88|3425.18|34
1631081300000|2021-09-08 06:08:20|3437.81|3429.11|3436.5|3427.8|3437.81|3429.11|3436.5|3427.8|24
1631081310000|2021-09-08 06:08:30|3436.59|3427.89|3434.48|3425.78|3437.04|3428.34|3434.48|3425.78|37
1631081320000|2021-09-08 06:08:40|3434.62|3425.92|3434.76|3426.06|3435.14|3426.44|3434.61|3425.91|36
1631081330000|2021-09-08 06:08:50|3434.78|3426.08|3432.42|3423.72|3434.81|3426.11|3431.63|3422.93|38
1631081340000|2021-09-08 06:09:00|3432.11|3423.41|3430.13|3421.43|3432.38|3423.68|3429.95|3421.25|40
1631081350000|2021-09-08 06:09:10|3430.12|3421.42|3431.87|3423.17|3431.87|3423.17|3429.98|3421.28|36
1631081360000|2021-09-08 06:09:20|3431.84|3423.14|3434.15|3425.45|3434.21|3425.51|3431.84|3423.14|35
1631081370000|2021-09-08 06:09:30|3434.12|3425.42|3433.7|3425|3434.16|3425.46|3431.55|3422.85|40
1631081380000|2021-09-08 06:09:40|3433.52|3424.82|3434.07|3425.37|3434.35|3425.65|3433.52|3424.82|36
1631081390000|2021-09-08 06:09:50|3434.15|3425.45|3431.19|3422.49|3434.28|3425.58|3431.07|3422.37|37
1631081400000|2021-09-08 06:10:00|3431.18|3422.48|3431.36|3422.66|3432.61|3423.91|3431.08|3422.38|37
1631081410000|2021-09-08 06:10:10|3431.3|3422.6|3429.55|3420.85|3431.38|3422.68|3429.55|3420.85|34
1631081420000|2021-09-08 06:10:20|3429.46|3420.76|3428.63|3419.93|3429.84|3421.14|3428.63|3419.93|26
1631081430000|2021-09-08 06:10:30|3428.61|3419.91|3427.83|3419.13|3428.93|3420.23|3427.23|3418.53|34
1631081440000|2021-09-08 06:10:40|3428|3419.3|3425.05|3416.35|3428.01|3419.31|3425.05|3416.35|31
1631081450000|2021-09-08 06:10:50|3425.16|3416.46|3424.59|3415.89|3426.3|3417.6|3424.59|3415.89|39
1631081460000|2021-09-08 06:11:00|3424.72|3416.02|3423.87|3415.17|3424.82|3416.12|3423.85|3415.15|34
1631081470000|2021-09-08 06:11:10|3423.85|3415.15|3422.83|3414.13|3424.36|3415.66|3422.21|3413.51|34
1631081480000|2021-09-08 06:11:20|3423.08|3414.38|3420.8|3412.1|3423.08|3414.38|3419.96|3411.26|35
1631081490000|2021-09-08 06:11:30|3421.17|3412.47|3424.18|3415.48|3424.38|3415.68|3421.17|3412.47|38
1631081500000|2021-09-08 06:11:40|3424.4|3415.7|3423.87|3415.17|3426.04|3417.34|3423.54|3414.84|37
1631081510000|2021-09-08 06:11:50|3423.85|3415.15|3423.63|3414.93|3424.49|3415.79|3421.89|3413.19|36
1631081520000|2021-09-08 06:12:00|3423.6|3414.9|3426.52|3417.82|3426.52|3417.82|3423.6|3414.9|36
1631081530000|2021-09-08 06:12:10|3426.25|3417.55|3426.74|3418.04|3428|3419.3|3426.25|3417.55|32
1631081540000|2021-09-08 06:12:20|3426.87|3418.17|3426.6|3417.9|3427.47|3418.77|3426.27|3417.57|36
1631081550000|2021-09-08 06:12:30|3426.45|3417.75|3422.96|3414.26|3426.52|3417.82|3422.79|3414.09|38
1631081560000|2021-09-08 06:12:40|3422.97|3414.27|3421.47|3412.77|3422.98|3414.28|3420.13|3411.43|32
1631081570000|2021-09-08 06:12:50|3421.46|3412.76|3420|3411.3|3422.01|3413.31|3420|3411.3|39
1631081580000|2021-09-08 06:13:00|3419.92|3411.22|3418.51|3409.81|3420.14|3411.44|3418.33|3409.63|35
1631081590000|2021-09-08 06:13:10|3418.63|3409.93|3414.6|3405.9|3418.63|3409.93|3414.6|3405.9|38
1631081600000|2021-09-08 06:13:20|3414.45|3405.75|3409.54|3400.84|3414.45|3405.75|3408.08|3399.38|39
1631081610000|2021-09-08 06:13:30|3409.66|3400.96|3412.46|3403.76|3412.55|3403.85|3408.26|3399.56|40
1631081620000|2021-09-08 06:13:40|3412.99|3404.29|3414.3|3405.6|3414.59|3405.89|3412.97|3404.27|40
1631081630000|2021-09-08 06:13:50|3414.08|3405.38|3418.61|3409.91|3418.61|3409.91|3413.61|3404.91|40
1631081640000|2021-09-08 06:14:00|3418.45|3409.75|3415.03|3406.33|3418.68|3409.98|3415.03|3406.33|40
1631081650000|2021-09-08 06:14:10|3414.41|3405.71|3409.5|3400.8|3414.41|3405.71|3409.45|3400.75|38
1631081660000|2021-09-08 06:14:20|3409.19|3400.49|3402.17|3393.47|3409.19|3400.49|3399.92|3391.22|38
1631081670000|2021-09-08 06:14:30|3402|3393.3|3401.46|3392.76|3404.31|3395.61|3401.09|3392.39|36
1631081680000|2021-09-08 06:14:40|3401.21|3392.51|3400.52|3391.82|3402.07|3393.37|3399.75|3391.05|39
1631081690000|2021-09-08 06:14:50|3400.72|3392.02|3387.95|3379.25|3400.74|3392.04|3387.95|3379.25|39
1631081700000|2021-09-08 06:15:00|3387.64|3378.94|3383.68|3374.98|3387.64|3378.94|3378.83|3370.13|39
1631081710000|2021-09-08 06:15:10|3383.98|3375.28|3396.33|3387.63|3397.47|3388.77|3383.98|3375.28|38
1631081720000|2021-09-08 06:15:20|3396.43|3387.73|3391.52|3382.82|3397|3388.3|3383.92|3375.22|40
1631081730000|2021-09-08 06:15:30|3391.38|3382.68|3394.47|3385.77|3394.8|3386.1|3387.39|3378.69|40
1631081740000|2021-09-08 06:15:40|3394.53|3385.83|3394.91|3386.21|3397.62|3388.92|3394.42|3385.72|39
1631081750000|2021-09-08 06:15:50|3394.87|3386.17|3393.28|3384.58|3394.87|3386.17|3391.34|3382.64|40
1631081760000|2021-09-08 06:16:00|3393.35|3384.65|3397.8|3389.1|3397.8|3389.1|3393.35|3384.65|38
1631081770000|2021-09-08 06:16:10|3398.28|3389.58|3404.22|3395.52|3404.22|3395.52|3398.05|3389.35|38
1631081780000|2021-09-08 06:16:20|3404.27|3395.57|3409.46|3400.76|3409.46|3400.76|3403.18|3394.48|39
1631081790000|2021-09-08 06:16:30|3409.45|3400.75|3412.3|3403.6|3412.3|3403.6|3405.63|3396.93|40
1631081800000|2021-09-08 06:16:40|3412.25|3403.55|3413.32|3404.62|3413.32|3404.62|3409.94|3401.24|38
1631081810000|2021-09-08 06:16:50|3413.19|3404.49|3414.78|3406.08|3415.63|3406.93|3413.14|3404.44|38
1631081820000|2021-09-08 06:17:00|3413.89|3405.19|3413.5|3404.8|3415.21|3406.51|3413.24|3404.54|37
1631081830000|2021-09-08 06:17:10|3413.48|3404.78|3411.17|3402.47|3413.77|3405.07|3411.17|3402.47|39
1631081840000|2021-09-08 06:17:20|3410.82|3402.12|3404.35|3395.65|3413.03|3404.33|3403.96|3395.26|40
1631081850000|2021-09-08 06:17:30|3404.87|3396.17|3405.44|3396.74|3409.07|3400.37|3404.77|3396.07|39
1631081860000|2021-09-08 06:17:40|3405.4|3396.7|3405.43|3396.73|3406.22|3397.52|3403.54|3394.84|40
1631081870000|2021-09-08 06:17:50|3406.1|3397.4|3402.18|3393.48|3406.1|3397.4|3401.47|3392.77|39
1631081880000|2021-09-08 06:18:00|3402.15|3393.45|3404.06|3395.36|3405.08|3396.38|3402.15|3393.45|40
1631081890000|2021-09-08 06:18:10|3403.66|3394.96|3400.72|3392.02|3403.66|3394.96|3400.72|3392.02|39
1631081900000|2021-09-08 06:18:20|3400.38|3391.68|3396.97|3388.27|3400.6|3391.9|3396.97|3388.27|39
1631081910000|2021-09-08 06:18:30|3396.94|3388.24|3395.1|3386.4|3399.29|3390.59|3395.1|3386.4|38
1631081920000|2021-09-08 06:18:40|3395.04|3386.34|3390.91|3382.21|3395.04|3386.34|3387.44|3378.74|40
1631081930000|2021-09-08 06:18:50|3390.86|3382.16|3392.65|3383.95|3393.19|3384.49|3390.86|3382.16|39
1631081940000|2021-09-08 06:19:00|3392.78|3384.08|3394.75|3386.05|3394.75|3386.05|3391.37|3382.67|40
1631081950000|2021-09-08 06:19:10|3394.78|3386.08|3394.84|3386.14|3396.84|3388.14|3393.15|3384.45|39
1631081960000|2021-09-08 06:19:20|3395.16|3386.46|3392.27|3383.57|3395.28|3386.58|3392.27|3383.57|36
1631081970000|2021-09-08 06:19:30|3391.91|3383.21|3382.47|3373.77|3392.74|3384.04|3382.47|3373.77|40
1631081980000|2021-09-08 06:19:40|3382.69|3373.99|3381.85|3373.15|3384.5|3375.8|3381.85|3373.15|40
1631081990000|2021-09-08 06:19:50|3381.66|3372.96|3379.5|3370.8|3381.94|3373.24|3378.15|3369.45|37
1631082000000|2021-09-08 06:20:00|3379.17|3370.47|3384.35|3375.65|3384.38|3375.68|3377.77|3369.07|40
1631082010000|2021-09-08 06:20:10|3384.87|3376.17|3386.59|3377.89|3389.43|3380.73|3384.87|3376.17|39
1631082020000|2021-09-08 06:20:20|3386.5|3377.8|3380.34|3371.64|3386.5|3377.8|3380.24|3371.54|39
1631082030000|2021-09-08 06:20:30|3379.76|3371.06|3372.73|3364.03|3379.76|3371.06|3372.73|3364.03|40
1631082040000|2021-09-08 06:20:40|3371.72|3363.02|3358.24|3349.54|3371.85|3363.15|3357.91|3349.21|40
1631082050000|2021-09-08 06:20:50|3357.83|3349.13|3364.51|3355.81|3364.51|3355.81|3353.26|3344.56|40
1631082060000|2021-09-08 06:21:00|3365.8|3357.1|3358.61|3349.91|3369.44|3360.74|3358.61|3349.91|38
1631082070000|2021-09-08 06:21:10|3358.91|3350.21|3365.04|3356.34|3368.58|3359.88|3358.91|3350.21|40
1631082080000|2021-09-08 06:21:20|3365.28|3356.58|3367.05|3358.35|3370.99|3362.29|3365.26|3356.56|39
1631082090000|2021-09-08 06:21:30|3367.02|3358.32|3369.42|3360.72|3370.82|3362.12|3367.02|3358.32|40
1631082100000|2021-09-08 06:21:40|3369.96|3361.26|3369.59|3360.89|3372.32|3363.62|3369.59|3360.89|35
1631082110000|2021-09-08 06:21:50|3368.72|3360.02|3371.3|3362.6|3371.63|3362.93|3367.13|3358.43|36
1631082120000|2021-09-08 06:22:00|3370.73|3362.03|3374.11|3365.41|3376.64|3367.94|3369.56|3360.86|39
1631082130000|2021-09-08 06:22:10|3373.37|3364.67|3373.97|3365.27|3375.61|3366.91|3373.24|3364.54|36
1631082140000|2021-09-08 06:22:20|3374.31|3365.61|3372.58|3363.88|3375.73|3367.03|3371.59|3362.89|38
1631082150000|2021-09-08 06:22:30|3372.29|3363.59|3369.24|3360.54|3372.74|3364.04|3368.51|3359.81|40
1631082160000|2021-09-08 06:22:40|3369.4|3360.7|3369.78|3361.08|3371.91|3363.21|3369.21|3360.51|40
1631082170000|2021-09-08 06:22:50|3369.42|3360.72|3368.77|3360.07|3370.3|3361.6|3367.43|3358.73|39
1631082180000|2021-09-08 06:23:00|3369.3|3360.6|3372.62|3363.92|3372.68|3363.98|3369.3|3360.6|35
1631082190000|2021-09-08 06:23:10|3372.73|3364.03|3373.49|3364.79|3375.43|3366.73|3372.63|3363.93|39
1631082200000|2021-09-08 06:23:20|3373.6|3364.9|3373.9|3365.2|3374.11|3365.41|3372.08|3363.38|39
1631082210000|2021-09-08 06:23:30|3376.1|3367.4|3379.45|3370.75|3381.4|3372.7|3376.1|3367.4|37
1631082220000|2021-09-08 06:23:40|3378.78|3370.08|3380.14|3371.44|3381.12|3372.42|3378.44|3369.74|38
1631082230000|2021-09-08 06:23:50|3379.2|3370.5|3381.68|3372.98|3381.71|3373.01|3378.29|3369.59|34
1631082240000|2021-09-08 06:24:00|3382.2|3373.5|3378.89|3370.19|3383.79|3375.09|3378.61|3369.91|37
1631082250000|2021-09-08 06:24:10|3378.67|3369.97|3379.46|3370.76|3383.58|3374.88|3378.67|3369.97|39
1631082260000|2021-09-08 06:24:20|3379.14|3370.44|3375.95|3367.25|3382.55|3373.85|3374.32|3365.62|40
1631082270000|2021-09-08 06:24:30|3376.23|3367.53|3372.22|3363.52|3376.23|3367.53|3372.22|3363.52|40
1631082280000|2021-09-08 06:24:40|3373.12|3364.42|3368.97|3360.27|3374.41|3365.71|3368.43|3359.73|37
1631082290000|2021-09-08 06:24:50|3369.13|3360.43|3368.55|3359.85|3369.86|3361.16|3368.37|3359.67|36
1631082300000|2021-09-08 06:25:00|3368.08|3359.38|3368.48|3359.78|3370.07|3361.37|3367.9|3359.2|40
1631082310000|2021-09-08 06:25:10|3368.39|3359.69|3370.49|3361.79|3372.66|3363.96|3368.39|3359.69|39
1631082320000|2021-09-08 06:25:20|3370.64|3361.94|3371.78|3363.08|3376.7|3368|3370.64|3361.94|39
1631082330000|2021-09-08 06:25:30|3371.68|3362.98|3375.45|3366.75|3375.95|3367.25|3371.44|3362.74|39
1631082340000|2021-09-08 06:25:40|3375.16|3366.46|3375.39|3366.69|3375.43|3366.73|3374.25|3365.55|39
1631082350000|2021-09-08 06:25:50|3375.42|3366.72|3374.12|3365.42|3375.45|3366.75|3373.74|3365.04|38
1631082360000|2021-09-08 06:26:00|3373.81|3365.11|3376.71|3368.01|3377.32|3368.62|3373.18|3364.48|37
1631082370000|2021-09-08 06:26:10|3377.14|3368.44|3370.21|3361.51|3377.32|3368.62|3370.06|3361.36|39
1631082380000|2021-09-08 06:26:20|3370.09|3361.39|3370.12|3361.42|3370.36|3361.66|3368.94|3360.24|37
1631082390000|2021-09-08 06:26:30|3369.94|3361.24|3366.87|3358.17|3369.94|3361.24|3366.63|3357.93|39
1631082400000|2021-09-08 06:26:40|3366.77|3358.07|3365.97|3357.27|3366.77|3358.07|3365.05|3356.35|34
1631082410000|2021-09-08 06:26:50|3366.13|3357.43|3366.27|3357.57|3369.32|3360.62|3365.36|3356.66|38
1631082420000|2021-09-08 06:27:00|3366.28|3357.58|3365.36|3356.66|3366.45|3357.75|3363.91|3355.21|35
1631082430000|2021-09-08 06:27:10|3365.42|3356.72|3371.24|3362.54|3371.73|3363.03|3364.67|3355.97|40
1631082440000|2021-09-08 06:27:20|3370.92|3362.22|3366.39|3357.69|3370.92|3362.22|3365.99|3357.29|39
1631082450000|2021-09-08 06:27:30|3366.53|3357.83|3365.16|3356.46|3366.53|3357.83|3364.72|3356.02|35
1631082460000|2021-09-08 06:27:40|3365.18|3356.48|3366.57|3357.87|3367.61|3358.91|3364.72|3356.02|33
1631082470000|2021-09-08 06:27:50|3366.55|3357.85|3363.54|3354.84|3367.81|3359.11|3363.13|3354.43|39
1631082480000|2021-09-08 06:28:00|3363.85|3355.15|3363.02|3354.32|3364.74|3356.04|3362.71|3354.01|39
1631082490000|2021-09-08 06:28:10|3362.77|3354.07|3353.28|3344.58|3362.87|3354.17|3353.28|3344.58|40
1631082500000|2021-09-08 06:28:20|3352.92|3344.22|3354.29|3345.59|3357.71|3349.01|3350.3|3341.6|39
1631082510000|2021-09-08 06:28:30|3353.7|3345|3354.38|3345.68|3355.48|3346.78|3351.37|3342.67|39
1631082520000|2021-09-08 06:28:40|3352.83|3344.13|3360.03|3351.33|3360.82|3352.12|3352.83|3344.13|39
1631082530000|2021-09-08 06:28:50|3360.4|3351.7|3356.27|3347.57|3361.51|3352.81|3355.34|3346.64|38
1631082540000|2021-09-08 06:29:00|3356.52|3347.82|3354.46|3345.76|3357.53|3348.83|3353.61|3344.91|39
1631082550000|2021-09-08 06:29:10|3354.4|3345.7|3355.53|3346.83|3358.65|3349.95|3354.2|3345.5|38
1631082560000|2021-09-08 06:29:20|3356.05|3347.35|3353|3344.3|3357.77|3349.07|3352.53|3343.83|40
1631082570000|2021-09-08 06:29:30|3353.12|3344.42|3355.4|3346.7|3356.49|3347.79|3353.12|3344.42|40
1631082580000|2021-09-08 06:29:40|3354.82|3346.12|3355.8|3347.1|3355.8|3347.1|3352.92|3344.22|37
1631082590000|2021-09-08 06:29:50|3355.92|3347.22|3356.38|3347.68|3356.91|3348.21|3353.02|3344.32|39
1631082600000|2021-09-08 06:30:00|3357.78|3349.08|3364.6|3355.9|3365.73|3357.03|3357.78|3349.08|40
1631082610000|2021-09-08 06:30:10|3364.5|3355.8|3366.13|3357.43|3369.89|3361.19|3364.5|3355.8|40
1631082620000|2021-09-08 06:30:20|3365.99|3357.29|3362.67|3353.97|3366.51|3357.81|3360.95|3352.25|38
1631082630000|2021-09-08 06:30:30|3362.48|3353.78|3360.72|3352.02|3364.36|3355.66|3360.13|3351.43|39
1631082640000|2021-09-08 06:30:40|3360.47|3351.77|3365.34|3356.64|3365.34|3356.64|3360|3351.3|38
1631082650000|2021-09-08 06:30:50|3365.55|3356.85|3368.29|3359.59|3369.3|3360.6|3365.46|3356.76|39
1631082660000|2021-09-08 06:31:00|3368.25|3359.55|3370.05|3361.35|3373.31|3364.61|3368.25|3359.55|38
1631082670000|2021-09-08 06:31:10|3369.42|3360.72|3367.78|3359.08|3370.08|3361.38|3365.51|3356.81|39
1631082680000|2021-09-08 06:31:20|3367.16|3358.46|3365.03|3356.33|3367.16|3358.46|3364.57|3355.87|36
1631082690000|2021-09-08 06:31:30|3365.44|3356.74|3365.52|3356.82|3366.92|3358.22|3364.56|3355.86|39
1631082700000|2021-09-08 06:31:40|3365.26|3356.56|3362.29|3353.59|3367.1|3358.4|3361.74|3353.04|40
1631082710000|2021-09-08 06:31:50|3362.92|3354.22|3360.04|3351.34|3364.84|3356.14|3359.34|3350.64|39
1631082720000|2021-09-08 06:32:00|3360.27|3351.57|3360.44|3351.74|3362.96|3354.26|3359.35|3350.65|39
1631082730000|2021-09-08 06:32:10|3360.28|3351.58|3364.59|3355.89|3364.59|3355.89|3359.74|3351.04|38
1631082740000|2021-09-08 06:32:20|3365.35|3356.65|3366.46|3357.76|3368.63|3359.93|3364.91|3356.21|36
1631082750000|2021-09-08 06:32:30|3366.83|3358.13|3364.36|3355.66|3367.24|3358.54|3363.67|3354.97|39
1631082760000|2021-09-08 06:32:40|3364.41|3355.71|3364.74|3356.04|3366.7|3358|3363.94|3355.24|40
1631082770000|2021-09-08 06:32:50|3364.73|3356.03|3371.38|3362.68|3371.38|3362.68|3362.6|3353.9|37
1631082780000|2021-09-08 06:33:00|3371.3|3362.6|3375.26|3366.56|3377.57|3368.87|3371.24|3362.54|35
1631082790000|2021-09-08 06:33:10|3374.93|3366.23|3380.98|3372.28|3380.98|3372.28|3374.93|3366.23|40
1631082800000|2021-09-08 06:33:20|3381.05|3372.35|3386.13|3377.43|3386.71|3378.01|3380.15|3371.45|39
1631082810000|2021-09-08 06:33:30|3386.38|3377.68|3385.63|3376.93|3389.58|3380.88|3385.13|3376.43|40
1631082820000|2021-09-08 06:33:40|3384.81|3376.11|3380.49|3371.79|3386.27|3377.57|3378.9|3370.2|39
1631082830000|2021-09-08 06:33:50|3380.67|3371.97|3383.62|3374.92|3385.13|3376.43|3379.81|3371.11|40
1631082840000|2021-09-08 06:34:00|3382.68|3373.98|3381.63|3372.93|3382.68|3373.98|3380.94|3372.24|40
1631082850000|2021-09-08 06:34:10|3382.55|3373.85|3387.52|3378.82|3388.13|3379.43|3382.55|3373.85|39
1631082860000|2021-09-08 06:34:20|3387.47|3378.77|3388.03|3379.33|3389.05|3380.35|3385.14|3376.44|39
1631082870000|2021-09-08 06:34:30|3388.28|3379.58|3386.8|3378.1|3388.91|3380.21|3386.38|3377.68|40
1631082880000|2021-09-08 06:34:40|3386.76|3378.06|3381.04|3372.34|3387.77|3379.07|3379.8|3371.1|40
1631082890000|2021-09-08 06:34:50|3381.01|3372.31|3384.25|3375.55|3384.45|3375.75|3381.01|3372.31|38
1631082900000|2021-09-08 06:35:00|3384.41|3375.71|3379.43|3370.73|3384.57|3375.87|3378.82|3370.12|37
1631082910000|2021-09-08 06:35:10|3379.4|3370.7|3378.16|3369.46|3379.66|3370.96|3378|3369.3|36
1631082920000|2021-09-08 06:35:20|3378.04|3369.34|3374.35|3365.65|3379.76|3371.06|3374.17|3365.47|39
1631082930000|2021-09-08 06:35:30|3375.02|3366.32|3374.57|3365.87|3376.32|3367.62|3374.17|3365.47|40
1631082940000|2021-09-08 06:35:40|3374.67|3365.97|3381.47|3372.77|3381.83|3373.13|3374.67|3365.97|38
1631082950000|2021-09-08 06:35:50|3382.32|3373.62|3380.5|3371.8|3382.92|3374.22|3379.73|3371.03|37
1631082960000|2021-09-08 06:36:00|3379.74|3371.04|3379.6|3370.9|3379.74|3371.04|3376.74|3368.04|40
1631082970000|2021-09-08 06:36:10|3379.4|3370.7|3374.38|3365.68|3379.4|3370.7|3374.38|3365.68|40
1631082980000|2021-09-08 06:36:20|3373.93|3365.23|3370.78|3362.08|3374.25|3365.55|3370.57|3361.87|38
1631082990000|2021-09-08 06:36:30|3370.74|3362.04|3372.39|3363.69|3372.39|3363.69|3369.44|3360.74|38
1631083000000|2021-09-08 06:36:40|3372.31|3363.61|3368.59|3359.89|3372.31|3363.61|3368.59|3359.89|39
1631083010000|2021-09-08 06:36:50|3368.39|3359.69|3367.93|3359.23|3369.74|3361.04|3367.49|3358.79|39
1631083020000|2021-09-08 06:37:00|3368.14|3359.44|3366.16|3357.46|3369.3|3360.6|3366.16|3357.46|38
1631083030000|2021-09-08 06:37:10|3366.31|3357.61|3370.63|3361.93|3370.63|3361.93|3366.31|3357.61|38
1631083040000|2021-09-08 06:37:20|3370.62|3361.92|3372.58|3363.88|3372.86|3364.16|3370.37|3361.67|38
1631083050000|2021-09-08 06:37:30|3372.65|3363.95|3370.37|3361.67|3372.65|3363.95|3370.15|3361.45|40
1631083060000|2021-09-08 06:37:40|3370.88|3362.18|3368.55|3359.85|3371.39|3362.69|3368.42|3359.72|38
1631083070000|2021-09-08 06:37:50|3368.63|3359.93|3368.99|3360.29|3369.19|3360.49|3367.71|3359.01|38
1631083080000|2021-09-08 06:38:00|3369.01|3360.31|3370.15|3361.45|3371.35|3362.65|3368.98|3360.28|31
1631083090000|2021-09-08 06:38:10|3369.71|3361.01|3367.89|3359.19|3369.71|3361.01|3367.07|3358.37|39
1631083100000|2021-09-08 06:38:20|3368|3359.3|3365.55|3356.85|3368.27|3359.57|3365.25|3356.55|37
1631083110000|2021-09-08 06:38:30|3365.5|3356.8|3361.45|3352.75|3365.5|3356.8|3360.76|3352.06|39
1631083120000|2021-09-08 06:38:40|3361.32|3352.62|3360.25|3351.55|3361.38|3352.68|3357.05|3348.35|37
1631083130000|2021-09-08 06:38:50|3359.61|3350.91|3361.06|3352.36|3361.61|3352.91|3358.25|3349.55|38
1631083140000|2021-09-08 06:39:00|3361.09|3352.39|3362.1|3353.4|3362.58|3353.88|3360.46|3351.76|39
1631083150000|2021-09-08 06:39:10|3361.26|3352.56|3359.55|3350.85|3362.79|3354.09|3358.68|3349.98|40
1631083160000|2021-09-08 06:39:20|3359.68|3350.98|3354.89|3346.19|3359.83|3351.13|3353.99|3345.29|39
1631083170000|2021-09-08 06:39:30|3354.66|3345.96|3349.17|3340.47|3354.75|3346.05|3348.41|3339.71|40
1631083180000|2021-09-08 06:39:40|3348.77|3340.07|3350.48|3341.78|3352.33|3343.63|3348.36|3339.66|39
1631083190000|2021-09-08 06:39:50|3351.03|3342.33|3354.01|3345.31|3355.38|3346.68|3351.03|3342.33|40
1631083200000|2021-09-08 06:40:00|3354.37|3345.67|3354.6|3345.9|3355.65|3346.95|3351.75|3343.05|39
1631083210000|2021-09-08 06:40:10|3355.01|3346.31|3357.22|3348.52|3359.49|3350.79|3354.96|3346.26|38
1631083220000|2021-09-08 06:40:20|3356.38|3347.68|3348.35|3339.65|3356.38|3347.68|3348.16|3339.46|40
1631083230000|2021-09-08 06:40:30|3348.51|3339.81|3346.81|3338.11|3350.02|3341.32|3346.16|3337.46|40
1631083240000|2021-09-08 06:40:40|3346.56|3337.86|3339.02|3330.32|3346.56|3337.86|3338.32|3329.62|39
1631083250000|2021-09-08 06:40:50|3339.72|3331.02|3343.05|3334.35|3344.81|3336.11|3339.72|3331.02|40
1631083260000|2021-09-08 06:41:00|3343.04|3334.34|3346.19|3337.49|3348.76|3340.06|3343.04|3334.34|38
1631083270000|2021-09-08 06:41:10|3346.98|3338.28|3344.09|3335.39|3347.15|3338.45|3344.09|3335.39|40
1631083280000|2021-09-08 06:41:20|3343.67|3334.97|3336.47|3327.77|3343.67|3334.97|3332.37|3323.67|39
1631083290000|2021-09-08 06:41:30|3336.92|3328.22|3339.68|3330.98|3340.23|3331.53|3334.46|3325.76|40
1631083300000|2021-09-08 06:41:40|3339.28|3330.58|3335.96|3327.26|3339.57|3330.87|3334.9|3326.2|40
1631083310000|2021-09-08 06:41:50|3335.18|3326.48|3336.7|3328|3338.81|3330.11|3334.85|3326.15|40
1631083320000|2021-09-08 06:42:00|3336.27|3327.57|3334.42|3325.72|3338.13|3329.43|3334.23|3325.53|40
1631083330000|2021-09-08 06:42:10|3333.08|3324.38|3334.95|3326.25|3334.97|3326.27|3331.55|3322.85|40
1631083340000|2021-09-08 06:42:20|3334.92|3326.22|3332.78|3324.08|3335.47|3326.77|3332.77|3324.07|37
1631083350000|2021-09-08 06:42:30|3332.56|3323.86|3337.03|3328.33|3337.03|3328.33|3331.88|3323.18|34
1631083360000|2021-09-08 06:42:40|3337.07|3328.37|3339.98|3331.28|3340.97|3332.27|3337.05|3328.35|36
1631083370000|2021-09-08 06:42:50|3340.02|3331.32|3342.59|3333.89|3342.8|3334.1|3338.37|3329.67|34
1631083380000|2021-09-08 06:43:00|3343.02|3334.32|3341.9|3333.2|3344.01|3335.31|3341.77|3333.07|32
1631083390000|2021-09-08 06:43:10|3341.89|3333.19|3338.43|3329.73|3341.96|3333.26|3336.83|3328.13|37
1631083400000|2021-09-08 06:43:20|3338.73|3330.03|3334.89|3326.19|3340.24|3331.54|3334.89|3326.19|39
1631083410000|2021-09-08 06:43:30|3334.88|3326.18|3333.14|3324.44|3334.95|3326.25|3331.94|3323.24|40
1631083420000|2021-09-08 06:43:40|3332.73|3324.03|3333.32|3324.62|3335.79|3327.09|3332.73|3324.03|39
1631083430000|2021-09-08 06:43:50|3333.08|3324.38|3335.18|3326.48|3335.45|3326.75|3332.08|3323.38|37
1631083440000|2021-09-08 06:44:00|3334.66|3325.96|3339.29|3330.59|3339.29|3330.59|3333.83|3325.13|39
1631083450000|2021-09-08 06:44:10|3339.74|3331.04|3339.89|3331.19|3340.5|3331.8|3337.47|3328.77|40
1631083460000|2021-09-08 06:44:20|3340.14|3331.44|3336.34|3327.64|3340.4|3331.7|3336.33|3327.63|39
1631083470000|2021-09-08 06:44:30|3336.31|3327.61|3331.76|3323.06|3338.02|3329.32|3331.6|3322.9|40
1631083480000|2021-09-08 06:44:40|3331.4|3322.7|3333.85|3325.15|3334.5|3325.8|3331.09|3322.39|40
1631083490000|2021-09-08 06:44:50|3333.79|3325.09|3334.31|3325.61|3335.18|3326.48|3333.29|3324.59|38
1631083500000|2021-09-08 06:45:00|3334.5|3325.8|3339.64|3330.94|3339.64|3330.94|3333.7|3325|39
1631083510000|2021-09-08 06:45:10|3340.33|3331.63|3343.19|3334.49|3343.19|3334.49|3340.18|3331.48|31
1631083520000|2021-09-08 06:45:20|3343.36|3334.66|3341.32|3332.62|3343.4|3334.7|3339.04|3330.34|37
1631083530000|2021-09-08 06:45:30|3341.54|3332.84|3344.14|3335.44|3344.67|3335.97|3341.54|3332.84|33
1631083540000|2021-09-08 06:45:40|3345.1|3336.4|3344.39|3335.69|3347.62|3338.92|3344.39|3335.69|29
1631083550000|2021-09-08 06:45:50|3344.33|3335.63|3347.67|3338.97|3347.67|3338.97|3343.71|3335.01|34
1631083560000|2021-09-08 06:46:00|3347.87|3339.17|3348.65|3339.95|3349.28|3340.58|3345.98|3337.28|38
1631083570000|2021-09-08 06:46:10|3348.58|3339.88|3347.61|3338.91|3349.93|3341.23|3347.44|3338.74|38
1631083580000|2021-09-08 06:46:20|3347.22|3338.52|3340.94|3332.24|3347.22|3338.52|3340.94|3332.24|38
1631083590000|2021-09-08 06:46:30|3340.89|3332.19|3334.55|3325.85|3340.89|3332.19|3334.16|3325.46|38
1631083600000|2021-09-08 06:46:40|3334.11|3325.41|3332.78|3324.08|3335.66|3326.96|3332.61|3323.91|40
1631083610000|2021-09-08 06:46:50|3332.2|3323.5|3334.11|3325.41|3335.08|3326.38|3330.53|3321.83|40
1631083620000|2021-09-08 06:47:00|3334.07|3325.37|3333.89|3325.19|3336.52|3327.82|3333.89|3325.19|39
1631083630000|2021-09-08 06:47:10|3333.88|3325.18|3322.82|3314.12|3333.88|3325.18|3322.55|3313.85|39
1631083640000|2021-09-08 06:47:20|3322.98|3314.28|3321.45|3312.75|3322.98|3314.28|3311.18|3302.48|40
1631083650000|2021-09-08 06:47:30|3321.01|3312.31|3317.4|3308.7|3321.01|3312.31|3315.71|3307.01|40
1631083660000|2021-09-08 06:47:40|3317.64|3308.94|3313.25|3304.55|3319.62|3310.92|3312.85|3304.15|38
1631083670000|2021-09-08 06:47:50|3313.1|3304.4|3308.99|3300.29|3313.38|3304.68|3308.21|3299.51|39
1631083680000|2021-09-08 06:48:00|3309.38|3300.68|3301.44|3292.74|3312.6|3303.9|3301.44|3292.74|40
1631083690000|2021-09-08 06:48:10|3301.07|3292.37|3304.92|3296.22|3304.92|3296.22|3292.52|3283.82|40
1631083700000|2021-09-08 06:48:20|3305.93|3297.23|3304.14|3295.44|3309.79|3301.09|3299.84|3291.14|40
1631083710000|2021-09-08 06:48:30|3304.61|3295.91|3299.65|3290.95|3304.66|3295.96|3299.16|3290.46|40
1631083720000|2021-09-08 06:48:40|3299.68|3290.98|3294.2|3285.5|3300.18|3291.48|3294.2|3285.5|40
1631083730000|2021-09-08 06:48:50|3293.59|3284.89|3299.05|3290.35|3299.3|3290.6|3291.03|3282.33|40
1631083740000|2021-09-08 06:49:00|3299.41|3290.71|3303.37|3294.67|3303.37|3294.67|3297.21|3288.51|39
1631083750000|2021-09-08 06:49:10|3303.36|3294.66|3302.92|3294.22|3309.64|3300.94|3302.92|3294.22|40
1631083760000|2021-09-08 06:49:20|3301.4|3292.7|3299.14|3290.44|3301.63|3292.93|3295.29|3286.59|40
1631083770000|2021-09-08 06:49:30|3299.87|3291.17|3297.26|3288.56|3301.24|3292.54|3297.26|3288.56|38
1631083780000|2021-09-08 06:49:40|3297.22|3288.52|3295.52|3286.82|3297.22|3288.52|3293.35|3284.65|41
1631083790000|2021-09-08 06:49:50|3295.7|3287|3294.98|3286.28|3296.37|3287.67|3291.6|3282.9|40
1631083800000|2021-09-08 06:50:00|3296.05|3287.35|3304.96|3296.26|3304.96|3296.26|3296.05|3287.35|39
1631083810000|2021-09-08 06:50:10|3305.55|3296.85|3303.4|3294.7|3305.55|3296.85|3300.8|3292.1|39
1631083820000|2021-09-08 06:50:20|3303.42|3294.72|3307.6|3298.9|3307.6|3298.9|3303.41|3294.71|40
1631083830000|2021-09-08 06:50:30|3308.03|3299.33|3308.98|3300.28|3309.41|3300.71|3307.15|3298.45|40
1631083840000|2021-09-08 06:50:40|3309.17|3300.47|3316.5|3307.8|3316.5|3307.8|3309.14|3300.44|37
1631083850000|2021-09-08 06:50:50|3316.02|3307.32|3313.22|3304.52|3316.7|3308|3313.22|3304.52|38
1631083860000|2021-09-08 06:51:00|3312.58|3303.88|3315.34|3306.64|3315.91|3307.21|3310.31|3301.61|37
1631083870000|2021-09-08 06:51:10|3315.65|3306.95|3323.3|3314.6|3323.3|3314.6|3315.65|3306.95|39
1631083880000|2021-09-08 06:51:20|3323.2|3314.5|3322.45|3313.75|3323.2|3314.5|3319.54|3310.84|38
1631083890000|2021-09-08 06:51:30|3322.41|3313.71|3324.01|3315.31|3324.81|3316.11|3322.41|3313.71|39
1631083900000|2021-09-08 06:51:40|3324.17|3315.47|3322.69|3313.99|3327.17|3318.47|3322.69|3313.99|38
1631083910000|2021-09-08 06:51:50|3322.54|3313.84|3321.56|3312.86|3323.93|3315.23|3321.38|3312.68|38
1631083920000|2021-09-08 06:52:00|3321.11|3312.41|3316.63|3307.93|3321.57|3312.87|3315.36|3306.66|40
1631083930000|2021-09-08 06:52:10|3316.58|3307.88|3307.77|3299.07|3316.62|3307.92|3307.77|3299.07|39
1631083940000|2021-09-08 06:52:20|3307.28|3298.58|3308.34|3299.64|3308.76|3300.06|3303.41|3294.71|39
1631083950000|2021-09-08 06:52:30|3307.33|3298.63|3303.47|3294.77|3307.33|3298.63|3301.47|3292.77|39
1631083960000|2021-09-08 06:52:40|3303.56|3294.86|3303.16|3294.46|3305.09|3296.39|3301.77|3293.07|39
1631083970000|2021-09-08 06:52:50|3303.25|3294.55|3303.56|3294.86|3305.5|3296.8|3302.32|3293.62|40
1631083980000|2021-09-08 06:53:00|3303.71|3295.01|3303.75|3295.05|3305.78|3297.08|3303.63|3294.93|39
1631083990000|2021-09-08 06:53:10|3303.61|3294.91|3298.59|3289.89|3304.47|3295.77|3298.59|3289.89|40
1631084000000|2021-09-08 06:53:20|3298.61|3289.91|3298.58|3289.88|3299.94|3291.24|3295.85|3287.15|40
1631084010000|2021-09-08 06:53:30|3298.41|3289.71|3293.96|3285.26|3298.41|3289.71|3293.65|3284.95|38
1631084020000|2021-09-08 06:53:40|3294.02|3285.32|3293.22|3284.52|3295.62|3286.92|3293.22|3284.52|38
1631084030000|2021-09-08 06:53:50|3293.28|3284.58|3299.06|3290.36|3299.06|3290.36|3293.28|3284.58|39
1631084040000|2021-09-08 06:54:00|3298.57|3289.87|3303.77|3295.07|3303.77|3295.07|3297.62|3288.92|38
1631084050000|2021-09-08 06:54:10|3303.38|3294.68|3312.52|3303.82|3312.85|3304.15|3303.38|3294.68|40
1631084060000|2021-09-08 06:54:20|3312.74|3304.04|3310.44|3301.74|3317.6|3308.9|3310.07|3301.37|40
1631084070000|2021-09-08 06:54:30|3310.43|3301.73|3313.14|3304.44|3314.22|3305.52|3310.11|3301.41|40
1631084080000|2021-09-08 06:54:40|3312.61|3303.91|3320.35|3311.65|3320.48|3311.78|3311.69|3302.99|40
1631084090000|2021-09-08 06:54:50|3319.31|3310.61|3315.81|3307.11|3320.49|3311.79|3315.45|3306.75|38
1631084100000|2021-09-08 06:55:00|3314.92|3306.22|3317.5|3308.8|3317.73|3309.03|3312.94|3304.24|38
1631084110000|2021-09-08 06:55:10|3317.54|3308.84|3321.14|3312.44|3321.22|3312.52|3317.33|3308.63|39
1631084120000|2021-09-08 06:55:20|3320.56|3311.86|3318.05|3309.35|3321.31|3312.61|3317.86|3309.16|39
1631084130000|2021-09-08 06:55:30|3318|3309.3|3319.94|3311.24|3320.38|3311.68|3316.23|3307.53|40
1631084140000|2021-09-08 06:55:40|3319.92|3311.22|3322.22|3313.52|3322.57|3313.87|3318.71|3310.01|40
1631084150000|2021-09-08 06:55:50|3322.34|3313.64|3321.51|3312.81|3322.34|3313.64|3321.04|3312.34|40
1631084160000|2021-09-08 06:56:00|3321.58|3312.88|3321.38|3312.68|3323.27|3314.57|3321.3|3312.6|38
1631084170000|2021-09-08 06:56:10|3321.08|3312.38|3314.64|3305.94|3321.08|3312.38|3314.64|3305.94|40
1631084180000|2021-09-08 06:56:20|3314.43|3305.73|3317.38|3308.68|3319.24|3310.54|3314.29|3305.59|39
1631084190000|2021-09-08 06:56:30|3317.82|3309.12|3311.65|3302.95|3317.97|3309.27|3310.54|3301.84|39
1631084200000|2021-09-08 06:56:40|3311.85|3303.15|3313.05|3304.35|3313.46|3304.76|3309.31|3300.61|37
1631084210000|2021-09-08 06:56:50|3313.22|3304.52|3310.47|3301.77|3313.22|3304.52|3309.39|3300.69|40
1631084220000|2021-09-08 06:57:00|3310.07|3301.37|3303.65|3294.95|3310.45|3301.75|3302.39|3293.69|39
1631084230000|2021-09-08 06:57:10|3303.86|3295.16|3298.17|3289.47|3305.09|3296.39|3295.68|3286.98|38
1631084240000|2021-09-08 06:57:20|3298.24|3289.54|3294.8|3286.1|3300.99|3292.29|3293.35|3284.65|38
1631084250000|2021-09-08 06:57:30|3295.35|3286.65|3298.7|3290|3300.05|3291.35|3293.96|3285.26|39
1631084260000|2021-09-08 06:57:40|3298.31|3289.61|3303.03|3294.33|3304.39|3295.69|3298.31|3289.61|40
1631084270000|2021-09-08 06:57:50|3302.91|3294.21|3305.49|3296.79|3305.49|3296.79|3302.21|3293.51|39
1631084280000|2021-09-08 06:58:00|3304.88|3296.18|3306.2|3297.5|3306.66|3297.96|3304.75|3296.05|39
1631084290000|2021-09-08 06:58:10|3306.42|3297.72|3313.21|3304.51|3314.52|3305.82|3306.42|3297.72|39
1631084300000|2021-09-08 06:58:20|3313.02|3304.32|3313.91|3305.21|3315.2|3306.5|3312.75|3304.05|40
1631084310000|2021-09-08 06:58:30|3313.49|3304.79|3310.79|3302.09|3313.69|3304.99|3310.1|3301.4|39
1631084320000|2021-09-08 06:58:40|3309.95|3301.25|3307.33|3298.63|3309.95|3301.25|3305.24|3296.54|39
1631084330000|2021-09-08 06:58:50|3307.09|3298.39|3304.55|3295.85|3307.21|3298.51|3304.17|3295.47|39
1631084340000|2021-09-08 06:59:00|3304.52|3295.82|3307.66|3298.96|3310.16|3301.46|3304.29|3295.59|38
1631084350000|2021-09-08 06:59:10|3307.48|3298.78|3302.02|3293.32|3307.51|3298.81|3302.02|3293.32|40
1631084360000|2021-09-08 06:59:20|3301.78|3293.08|3300.26|3291.56|3303.08|3294.38|3299.77|3291.07|38
1631084370000|2021-09-08 06:59:30|3300.42|3291.72|3299.91|3291.21|3300.96|3292.26|3299.09|3290.39|38
1631084380000|2021-09-08 06:59:40|3300.09|3291.39|3302.32|3293.62|3302.32|3293.62|3299.19|3290.49|38
1631084390000|2021-09-08 06:59:50|3302.66|3293.96|3301.62|3292.92|3304.88|3296.18|3301.59|3292.89|40
1631084400000|2021-09-08 07:00:00|3301.77|3293.07|3312.62|3303.92|3312.62|3303.92|3301.62|3292.92|39
1631084410000|2021-09-08 07:00:10|3312.78|3304.08|3317.22|3308.52|3317.22|3308.52|3312.33|3303.63|40
1631084420000|2021-09-08 07:00:20|3316.88|3308.18|3314.4|3305.7|3316.88|3308.18|3313.52|3304.82|39
1631084430000|2021-09-08 07:00:30|3314.22|3305.52|3314.07|3305.37|3315.31|3306.61|3314.05|3305.35|39
1631084440000|2021-09-08 07:00:40|3314.34|3305.64|3317.91|3309.21|3318.57|3309.87|3314.34|3305.64|40
1631084450000|2021-09-08 07:00:50|3317.85|3309.15|3320.26|3311.56|3321.58|3312.88|3317.85|3309.15|39
1631084460000|2021-09-08 07:01:00|3320.4|3311.7|3331.51|3322.81|3331.51|3322.81|3319.99|3311.29|39
1631084470000|2021-09-08 07:01:10|3330.99|3322.29|3328.14|3319.44|3330.99|3322.29|3327.72|3319.02|40
1631084480000|2021-09-08 07:01:20|3328.22|3319.52|3330.55|3321.85|3332.21|3323.51|3326.4|3317.7|40
1631084490000|2021-09-08 07:01:30|3330.42|3321.72|3333.54|3324.84|3333.92|3325.22|3328.71|3320.01|40
1631084500000|2021-09-08 07:01:40|3334.53|3325.83|3332.85|3324.15|3334.53|3325.83|3332.82|3324.12|39
1631084510000|2021-09-08 07:01:50|3332.84|3324.14|3330.65|3321.95|3333.31|3324.61|3330.54|3321.84|39
1631084520000|2021-09-08 07:02:00|3330.55|3321.85|3330.89|3322.19|3331.39|3322.69|3329.28|3320.58|39
1631084530000|2021-09-08 07:02:10|3330.87|3322.17|3327.49|3318.79|3331.17|3322.47|3327.49|3318.79|40
1631084540000|2021-09-08 07:02:20|3327|3318.3|3331.41|3322.71|3331.87|3323.17|3326.21|3317.51|39
1631084550000|2021-09-08 07:02:30|3331.48|3322.78|3339.41|3330.71|3339.72|3331.02|3331.48|3322.78|40
1631084560000|2021-09-08 07:02:40|3339.05|3330.35|3337.18|3328.48|3339.36|3330.66|3335.44|3326.74|40
1631084570000|2021-09-08 07:02:50|3337.2|3328.5|3337.65|3328.95|3338.05|3329.35|3335.08|3326.38|39
1631084580000|2021-09-08 07:03:00|3337.68|3328.98|3333.82|3325.12|3340.17|3331.47|3333.8|3325.1|40
1631084590000|2021-09-08 07:03:10|3333.81|3325.11|3332.08|3323.38|3334.14|3325.44|3331.07|3322.37|37
1631084600000|2021-09-08 07:03:20|3332.13|3323.43|3332.88|3324.18|3332.91|3324.21|3330.81|3322.11|40
1631084610000|2021-09-08 07:03:30|3332.95|3324.25|3330.03|3321.33|3332.95|3324.25|3329.23|3320.53|40
1631084620000|2021-09-08 07:03:40|3330.02|3321.32|3338.69|3329.99|3339.22|3330.52|3329.98|3321.28|37
1631084630000|2021-09-08 07:03:50|3338.61|3329.91|3335.81|3327.11|3339.94|3331.24|3335.77|3327.07|40
1631084640000|2021-09-08 07:04:00|3335.39|3326.69|3333.49|3324.79|3336.15|3327.45|3333.49|3324.79|39
1631084650000|2021-09-08 07:04:10|3333.52|3324.82|3334.98|3326.28|3335.48|3326.78|3331.4|3322.7|40
1631084660000|2021-09-08 07:04:20|3334.96|3326.26|3336.11|3327.41|3337.26|3328.56|3334.28|3325.58|35
1631084670000|2021-09-08 07:04:30|3335.93|3327.23|3338.31|3329.61|3339.78|3331.08|3335.92|3327.22|36
1631084680000|2021-09-08 07:04:40|3338.37|3329.67|3338.43|3329.73|3340.11|3331.41|3336.92|3328.22|39
1631084690000|2021-09-08 07:04:50|3338.4|3329.7|3343.71|3335.01|3344.1|3335.4|3337.75|3329.05|39
1631084700000|2021-09-08 07:05:00|3343.77|3335.07|3337.84|3329.14|3343.77|3335.07|3337.84|3329.14|40
1631084710000|2021-09-08 07:05:10|3338.08|3329.38|3335.61|3326.91|3338.53|3329.83|3335.54|3326.84|38
1631084720000|2021-09-08 07:05:20|3335.52|3326.82|3338.69|3329.99|3339.79|3331.09|3335.08|3326.38|40
1631084730000|2021-09-08 07:05:30|3338.44|3329.74|3334.1|3325.4|3339.13|3330.43|3334.1|3325.4|38
1631084740000|2021-09-08 07:05:40|3333.95|3325.25|3332.31|3323.61|3333.95|3325.25|3331.69|3322.99|40
1631084750000|2021-09-08 07:05:50|3332.07|3323.37|3331.92|3323.22|3334.55|3325.85|3331.92|3323.22|37
1631084760000|2021-09-08 07:06:00|3331.88|3323.18|3331.91|3323.21|3332.78|3324.08|3330|3321.3|37
1631084770000|2021-09-08 07:06:10|3331.65|3322.95|3331.5|3322.8|3331.96|3323.26|3330.05|3321.35|36
1631084780000|2021-09-08 07:06:20|3331.59|3322.89|3328.06|3319.36|3332.91|3324.21|3328.06|3319.36|40
1631084790000|2021-09-08 07:06:30|3327.86|3319.16|3330.76|3322.06|3332.05|3323.35|3327.74|3319.04|39
1631084800000|2021-09-08 07:06:40|3330.73|3322.03|3332.31|3323.61|3332.51|3323.81|3330.51|3321.81|37
1631084810000|2021-09-08 07:06:50|3332.32|3323.62|3333.98|3325.28|3334.47|3325.77|3331.94|3323.24|39
1631084820000|2021-09-08 07:07:00|3333.96|3325.26|3336.35|3327.65|3337.18|3328.48|3332.62|3323.92|37
1631084830000|2021-09-08 07:07:10|3336.34|3327.64|3339.85|3331.15|3341.04|3332.34|3336.24|3327.54|40
1631084840000|2021-09-08 07:07:20|3339.62|3330.92|3339.39|3330.69|3341.23|3332.53|3339.38|3330.68|38
1631084850000|2021-09-08 07:07:30|3339.3|3330.6|3340.44|3331.74|3340.44|3331.74|3338.27|3329.57|39
1631084860000|2021-09-08 07:07:40|3339.78|3331.08|3339.58|3330.88|3340.67|3331.97|3338.33|3329.63|40
1631084870000|2021-09-08 07:07:50|3339.73|3331.03|3337.18|3328.48|3339.73|3331.03|3337|3328.3|37
1631084880000|2021-09-08 07:08:00|3337.38|3328.68|3337.98|3329.28|3339.06|3330.36|3337.38|3328.68|40
1631084890000|2021-09-08 07:08:10|3337.97|3329.27|3337.29|3328.59|3339.63|3330.93|3336.23|3327.53|40
1631084900000|2021-09-08 07:08:20|3337.78|3329.08|3338.81|3330.11|3340.3|3331.6|3337.78|3329.08|38
1631084910000|2021-09-08 07:08:30|3338.9|3330.2|3339.04|3330.34|3339.62|3330.92|3337.58|3328.88|34
1631084920000|2021-09-08 07:08:40|3339.18|3330.48|3338.4|3329.7|3339.51|3330.81|3337.48|3328.78|40
1631084930000|2021-09-08 07:08:50|3338.31|3329.61|3338.18|3329.48|3339.19|3330.49|3337.87|3329.17|36
1631084940000|2021-09-08 07:09:00|3338.22|3329.52|3336.95|3328.25|3338.22|3329.52|3335.9|3327.2|37
1631084950000|2021-09-08 07:09:10|3336.54|3327.84|3333.26|3324.56|3336.77|3328.07|3333.26|3324.56|39
1631084960000|2021-09-08 07:09:20|3332.68|3323.98|3332.52|3323.82|3333.36|3324.66|3331.51|3322.81|37
1631084970000|2021-09-08 07:09:30|3332.1|3323.4|3333.12|3324.42|3333.12|3324.42|3331.08|3322.38|39
1631084980000|2021-09-08 07:09:40|3333.59|3324.89|3331.48|3322.78|3335.69|3326.99|3331.15|3322.45|37
1631084990000|2021-09-08 07:09:50|3331.69|3322.99|3328.11|3319.41|3331.84|3323.14|3326.85|3318.15|37
1631085000000|2021-09-08 07:10:00|3328.21|3319.51|3327.44|3318.74|3328.44|3319.74|3326.97|3318.27|39
1631085010000|2021-09-08 07:10:10|3327.63|3318.93|3325.24|3316.54|3327.99|3319.29|3325.24|3316.54|38
1631085020000|2021-09-08 07:10:20|3325.25|3316.55|3328.55|3319.85|3328.55|3319.85|3325.25|3316.55|38
1631085030000|2021-09-08 07:10:30|3328.53|3319.83|3334.38|3325.68|3334.38|3325.68|3328.53|3319.83|39
1631085040000|2021-09-08 07:10:40|3334.34|3325.64|3333.14|3324.44|3334.52|3325.82|3331.77|3323.07|38
1631085050000|2021-09-08 07:10:50|3333.41|3324.71|3334.65|3325.95|3335.27|3326.57|3333.41|3324.71|39
1631085060000|2021-09-08 07:11:00|3334.96|3326.26|3331.56|3322.86|3334.96|3326.26|3331.28|3322.58|39
1631085070000|2021-09-08 07:11:10|3331.7|3323|3334.07|3325.37|3334.27|3325.57|3331.43|3322.73|38
1631085080000|2021-09-08 07:11:20|3334.25|3325.55|3335.75|3327.05|3337.78|3329.08|3334.15|3325.45|39
1631085090000|2021-09-08 07:11:30|3335.89|3327.19|3335.3|3326.6|3337.31|3328.61|3334.78|3326.08|37
1631085100000|2021-09-08 07:11:40|3335.25|3326.55|3332.78|3324.08|3335.25|3326.55|3332.78|3324.08|36
1631085110000|2021-09-08 07:11:50|3332.04|3323.34|3334.87|3326.17|3334.96|3326.26|3330.9|3322.2|39
1631085120000|2021-09-08 07:12:00|3334.88|3326.18|3332.34|3323.64|3335.03|3326.33|3331.68|3322.98|38
1631085130000|2021-09-08 07:12:10|3332.39|3323.69|3331.71|3323.01|3332.75|3324.05|3330.12|3321.42|40
1631085140000|2021-09-08 07:12:20|3331.63|3322.93|3330.44|3321.74|3332.06|3323.36|3330.04|3321.34|37
1631085150000|2021-09-08 07:12:30|3330.07|3321.37|3331.14|3322.44|3331.49|3322.79|3329.91|3321.21|37
1631085160000|2021-09-08 07:12:40|3331.39|3322.69|3332.17|3323.47|3332.61|3323.91|3331.1|3322.4|36
1631085170000|2021-09-08 07:12:50|3332.09|3323.39|3333.95|3325.25|3333.97|3325.27|3331.64|3322.94|36
1631085180000|2021-09-08 07:13:00|3334.08|3325.38|3336.45|3327.75|3336.45|3327.75|3333.08|3324.38|38
1631085190000|2021-09-08 07:13:10|3336.67|3327.97|3335.11|3326.41|3337.27|3328.57|3335.11|3326.41|38
1631085200000|2021-09-08 07:13:20|3334.87|3326.17|3332.74|3324.04|3334.89|3326.19|3332.74|3324.04|39
1631085210000|2021-09-08 07:13:30|3332.66|3323.96|3333.24|3324.54|3334.06|3325.36|3332.28|3323.58|38
1631085220000|2021-09-08 07:13:40|3333.06|3324.36|3333.85|3325.15|3333.85|3325.15|3331.27|3322.57|36
1631085230000|2021-09-08 07:13:50|3333.78|3325.08|3333.64|3324.94|3334.08|3325.38|3330.92|3322.22|38
1631085240000|2021-09-08 07:14:00|3333.61|3324.91|3329.19|3320.49|3333.61|3324.91|3329.19|3320.49|37
1631085250000|2021-09-08 07:14:10|3329.3|3320.6|3325.9|3317.2|3329.3|3320.6|3325.83|3317.13|40
1631085260000|2021-09-08 07:14:20|3325.56|3316.86|3325.69|3316.99|3325.69|3316.99|3323.56|3314.86|40
1631085270000|2021-09-08 07:14:30|3325.75|3317.05|3325.77|3317.07|3325.78|3317.08|3322.87|3314.17|37
1631085280000|2021-09-08 07:14:40|3325.99|3317.29|3326.15|3317.45|3326.74|3318.04|3325.3|3316.6|34
1631085290000|2021-09-08 07:14:50|3326.18|3317.48|3325.2|3316.5|3326.46|3317.76|3324.78|3316.08|39
1631085300000|2021-09-08 07:15:00|3325.08|3316.38|3333.13|3324.43|3333.13|3324.43|3325.08|3316.38|38
1631085310000|2021-09-08 07:15:10|3332.08|3323.38|3333.88|3325.18|3335.09|3326.39|3332.08|3323.38|38
1631085320000|2021-09-08 07:15:20|3334.32|3325.62|3334.87|3326.17|3335.3|3326.6|3333.36|3324.66|40
1631085330000|2021-09-08 07:15:30|3335.73|3327.03|3336.99|3328.29|3338.15|3329.45|3335.25|3326.55|38
1631085340000|2021-09-08 07:15:40|3337|3328.3|3336.91|3328.21|3337.43|3328.73|3336.42|3327.72|39
1631085350000|2021-09-08 07:15:50|3336.85|3328.15|3337.82|3329.12|3339.07|3330.37|3336.74|3328.04|40
1631085360000|2021-09-08 07:16:00|3337.63|3328.93|3339.81|3331.11|3339.89|3331.19|3336.38|3327.68|37
1631085370000|2021-09-08 07:16:10|3340.01|3331.31|3343.69|3334.99|3343.69|3334.99|3339.93|3331.23|37
1631085380000|2021-09-08 07:16:20|3342.87|3334.17|3350.91|3342.21|3351.29|3342.59|3342.82|3334.12|39
1631085390000|2021-09-08 07:16:30|3350.21|3341.51|3346.94|3338.24|3350.21|3341.51|3346.94|3338.24|39
1631085400000|2021-09-08 07:16:40|3347.01|3338.31|3346|3337.3|3347.01|3338.31|3344.51|3335.81|39
1631085410000|2021-09-08 07:16:50|3346.09|3337.39|3346.36|3337.66|3346.83|3338.13|3344.32|3335.62|38
1631085420000|2021-09-08 07:17:00|3346.29|3337.59|3344.59|3335.89|3349.92|3341.22|3344.59|3335.89|40
1631085430000|2021-09-08 07:17:10|3344.77|3336.07|3342.34|3333.64|3347.82|3339.12|3342.34|3333.64|40
1631085440000|2021-09-08 07:17:20|3342.83|3334.13|3341.21|3332.51|3342.83|3334.13|3340.77|3332.07|38
1631085450000|2021-09-08 07:17:30|3341.15|3332.45|3338.51|3329.81|3341.31|3332.61|3338.31|3329.61|38
1631085460000|2021-09-08 07:17:40|3338.91|3330.21|3338.88|3330.18|3339.91|3331.21|3338.64|3329.94|39
1631085470000|2021-09-08 07:17:50|3339.57|3330.87|3338.81|3330.11|3341.26|3332.56|3338.79|3330.09|39
1631085480000|2021-09-08 07:18:00|3338.82|3330.12|3338.24|3329.54|3339.23|3330.53|3338.15|3329.45|37
1631085490000|2021-09-08 07:18:10|3337.77|3329.07|3340.38|3331.68|3340.76|3332.06|3337.76|3329.06|38
1631085500000|2021-09-08 07:18:20|3340.31|3331.61|3342.88|3334.18|3343.93|3335.23|3339.98|3331.28|37
1631085510000|2021-09-08 07:18:30|3343.15|3334.45|3344.22|3335.52|3346.49|3337.79|3343.15|3334.45|37
1631085520000|2021-09-08 07:18:40|3343.96|3335.26|3344.66|3335.96|3345.3|3336.6|3343.39|3334.69|39
1631085530000|2021-09-08 07:18:50|3344.54|3335.84|3348.92|3340.22|3349.42|3340.72|3344.54|3335.84|36
1631085540000|2021-09-08 07:19:00|3349.03|3340.33|3349.64|3340.94|3350.79|3342.09|3349.03|3340.33|38
1631085550000|2021-09-08 07:19:10|3349.54|3340.84|3348.64|3339.94|3351.12|3342.42|3348.59|3339.89|38
1631085560000|2021-09-08 07:19:20|3348.76|3340.06|3349.34|3340.64|3351.31|3342.61|3347.79|3339.09|39
1631085570000|2021-09-08 07:19:30|3349.33|3340.63|3346.03|3337.33|3349.6|3340.9|3346.03|3337.33|40
1631085580000|2021-09-08 07:19:40|3346.15|3337.45|3344.32|3335.62|3346.15|3337.45|3343.5|3334.8|39
1631085590000|2021-09-08 07:19:50|3344.36|3335.66|3344.17|3335.47|3344.36|3335.66|3342.81|3334.11|39
1631085600000|2021-09-08 07:20:00|3344.12|3335.42|3340.89|3332.19|3344.22|3335.52|3340.46|3331.76|40
1631085610000|2021-09-08 07:20:10|3341.19|3332.49|3340.8|3332.1|3342.92|3334.22|3340.65|3331.95|37
1631085620000|2021-09-08 07:20:20|3340.83|3332.13|3346.1|3337.4|3346.43|3337.73|3340.57|3331.87|40
1631085630000|2021-09-08 07:20:30|3346.15|3337.45|3347.4|3338.7|3348.85|3340.15|3346.15|3337.45|38
1631085640000|2021-09-08 07:20:40|3347.2|3338.5|3346.76|3338.06|3347.2|3338.5|3346.18|3337.48|36
1631085650000|2021-09-08 07:20:50|3347.08|3338.38|3342.7|3334|3347.14|3338.44|3342.7|3334|39
1631085660000|2021-09-08 07:21:00|3342.86|3334.16|3341.94|3333.24|3343.31|3334.61|3341.87|3333.17|37
1631085670000|2021-09-08 07:21:10|3343.32|3334.62|3340.97|3332.27|3343.39|3334.69|3340.58|3331.88|39
1631085680000|2021-09-08 07:21:20|3340.65|3331.95|3340.6|3331.9|3341.34|3332.64|3339.23|3330.53|40
1631085690000|2021-09-08 07:21:30|3340.75|3332.05|3341.4|3332.7|3341.4|3332.7|3339.07|3330.37|35
1631085700000|2021-09-08 07:21:40|3341.48|3332.78|3338.26|3329.56|3341.79|3333.09|3338.26|3329.56|38
1631085710000|2021-09-08 07:21:50|3338.06|3329.36|3337.25|3328.55|3338.06|3329.36|3336.23|3327.53|38
1631085720000|2021-09-08 07:22:00|3337.55|3328.85|3334.61|3325.91|3337.55|3328.85|3334.56|3325.86|38
1631085730000|2021-09-08 07:22:10|3334.64|3325.94|3334.52|3325.82|3335.25|3326.55|3334.19|3325.49|34
1631085740000|2021-09-08 07:22:20|3334.5|3325.8|3334.89|3326.19|3335.02|3326.32|3333.38|3324.68|38
1631085750000|2021-09-08 07:22:30|3334.78|3326.08|3336.51|3327.81|3337.48|3328.78|3334.78|3326.08|34
1631085760000|2021-09-08 07:22:40|3336.57|3327.87|3336.17|3327.47|3336.57|3327.87|3334.76|3326.06|39
1631085770000|2021-09-08 07:22:50|3336.2|3327.5|3337.44|3328.74|3337.51|3328.81|3335.83|3327.13|37
1631085780000|2021-09-08 07:23:00|3337.54|3328.84|3334.77|3326.07|3337.75|3329.05|3334.47|3325.77|40
1631085790000|2021-09-08 07:23:10|3334.82|3326.12|3334.86|3326.16|3336.52|3327.82|3334.51|3325.81|39
1631085800000|2021-09-08 07:23:20|3334.95|3326.25|3338.31|3329.61|3338.31|3329.61|3334.61|3325.91|38
1631085810000|2021-09-08 07:23:30|3338.52|3329.82|3339.98|3331.28|3339.98|3331.28|3338.52|3329.82|38
1631085820000|2021-09-08 07:23:40|3340.57|3331.87|3339.89|3331.19|3340.98|3332.28|3336.19|3327.49|35
1631085830000|2021-09-08 07:23:50|3339.91|3331.21|3340.45|3331.75|3340.47|3331.77|3339.42|3330.72|37
1631085840000|2021-09-08 07:24:00|3340.4|3331.7|3336.52|3327.82|3340.4|3331.7|3336.04|3327.34|37
1631085850000|2021-09-08 07:24:10|3336.39|3327.69|3336.78|3328.08|3336.78|3328.08|3335.37|3326.67|39
1631085860000|2021-09-08 07:24:20|3336.67|3327.97|3335.55|3326.85|3336.82|3328.12|3335.36|3326.66|35
1631085870000|2021-09-08 07:24:30|3335.65|3326.95|3335.4|3326.7|3337.64|3328.94|3335.4|3326.7|37
1631085880000|2021-09-08 07:24:40|3335.36|3326.66|3332.54|3323.84|3335.36|3326.66|3332.09|3323.39|38
1631085890000|2021-09-08 07:24:50|3332.57|3323.87|3331.03|3322.33|3333.15|3324.45|3330.99|3322.29|34
1631085900000|2021-09-08 07:25:00|3330.42|3321.72|3327.9|3319.2|3330.42|3321.72|3327.15|3318.45|40
1631085910000|2021-09-08 07:25:10|3327.93|3319.23|3328.06|3319.36|3328.39|3319.69|3326.74|3318.04|36
1631085920000|2021-09-08 07:25:20|3327.86|3319.16|3328.06|3319.36|3328.53|3319.83|3327.17|3318.47|37
1631085930000|2021-09-08 07:25:30|3327.72|3319.02|3329|3320.3|3329.18|3320.48|3327.17|3318.47|36
1631085940000|2021-09-08 07:25:40|3328.87|3320.17|3329.35|3320.65|3330.19|3321.49|3328.62|3319.92|38
1631085950000|2021-09-08 07:25:50|3329.22|3320.52|3328.21|3319.51|3329.74|3321.04|3328.06|3319.36|36
1631085960000|2021-09-08 07:26:00|3328.25|3319.55|3328.55|3319.85|3329.1|3320.4|3327.67|3318.97|37
1631085970000|2021-09-08 07:26:10|3328.75|3320.05|3330.76|3322.06|3330.94|3322.24|3328.7|3320|38
1631085980000|2021-09-08 07:26:20|3330.52|3321.82|3332.58|3323.88|3332.89|3324.19|3330.21|3321.51|37
1631085990000|2021-09-08 07:26:30|3332.62|3323.92|3328.89|3320.19|3332.88|3324.18|3328.66|3319.96|37
1631086000000|2021-09-08 07:26:40|3329.13|3320.43|3327.34|3318.64|3329.57|3320.87|3327.29|3318.59|39
1631086010000|2021-09-08 07:26:50|3327.22|3318.52|3323.88|3315.18|3327.22|3318.52|3323.88|3315.18|39
1631086020000|2021-09-08 07:27:00|3323.99|3315.29|3325.63|3316.93|3327.22|3318.52|3323.8|3315.1|37
1631086030000|2021-09-08 07:27:10|3325.77|3317.07|3320.31|3311.61|3326.3|3317.6|3320.31|3311.61|39
1631086040000|2021-09-08 07:27:20|3320.03|3311.33|3316.8|3308.1|3320.03|3311.33|3313.17|3304.47|39
1631086050000|2021-09-08 07:27:30|3317.18|3308.48|3315.22|3306.52|3317.84|3309.14|3311.82|3303.12|40
1631086060000|2021-09-08 07:27:40|3315.68|3306.98|3308.29|3299.59|3315.68|3306.98|3307.24|3298.54|39
1631086070000|2021-09-08 07:27:50|3308.36|3299.66|3311.04|3302.34|3311.68|3302.98|3308.19|3299.49|40
1631086080000|2021-09-08 07:28:00|3311.58|3302.88|3310.26|3301.56|3312.62|3303.92|3310.26|3301.56|38
1631086090000|2021-09-08 07:28:10|3310.31|3301.61|3315.95|3307.25|3315.95|3307.25|3309.1|3300.4|37
1631086100000|2021-09-08 07:28:20|3315.81|3307.11|3318.95|3310.25|3318.99|3310.29|3315.81|3307.11|33
1631086110000|2021-09-08 07:28:30|3319.14|3310.44|3319.68|3310.98|3320.65|3311.95|3319.12|3310.42|20
1631086120000|2021-09-08 07:28:40|3319.93|3311.23|3319.86|3311.16|3319.93|3311.23|3318.24|3309.54|33
1631086130000|2021-09-08 07:28:50|3319.23|3310.53|3317.12|3308.42|3321.31|3312.61|3317.12|3308.42|39
1631086140000|2021-09-08 07:29:00|3317|3308.3|3318.28|3309.58|3318.31|3309.61|3315.63|3306.93|38
1631086150000|2021-09-08 07:29:10|3318.35|3309.65|3320.8|3312.1|3321.24|3312.54|3317.51|3308.81|38
1631086160000|2021-09-08 07:29:20|3320.39|3311.69|3320.46|3311.76|3320.69|3311.99|3319.96|3311.26|37
1631086170000|2021-09-08 07:29:30|3319.83|3311.13|3316.22|3307.52|3320.42|3311.72|3316.22|3307.52|38
1631086180000|2021-09-08 07:29:40|3316.26|3307.56|3316.3|3307.6|3317.18|3308.48|3315.8|3307.1|39
1631086190000|2021-09-08 07:29:50|3316.35|3307.65|3311.71|3303.01|3316.35|3307.65|3309.62|3300.92|39
1631086200000|2021-09-08 07:30:00|3310.9|3302.2|3305.58|3296.88|3310.9|3302.2|3302.37|3293.67|40
1631086210000|2021-09-08 07:30:10|3306.1|3297.4|3308.16|3299.46|3311|3302.3|3306.1|3297.4|39
1631086220000|2021-09-08 07:30:20|3308.18|3299.48|3312.85|3304.15|3313.41|3304.71|3308.03|3299.33|37
1631086230000|2021-09-08 07:30:30|3312.87|3304.17|3315.54|3306.84|3315.54|3306.84|3312.85|3304.15|37
1631086240000|2021-09-08 07:30:40|3315.18|3306.48|3317.21|3308.51|3318.09|3309.39|3315.07|3306.37|36
1631086250000|2021-09-08 07:30:50|3316.9|3308.2|3321.18|3312.48|3321.18|3312.48|3315.78|3307.08|35
1631086260000|2021-09-08 07:31:00|3321.22|3312.52|3324.09|3315.39|3324.18|3315.48|3320.67|3311.97|26
1631086270000|2021-09-08 07:31:10|3323.8|3315.1|3333.08|3324.38|3333.08|3324.38|3323.8|3315.1|35
1631086280000|2021-09-08 07:31:20|3333.21|3324.51|3333.59|3324.89|3335.28|3326.58|3330.99|3322.29|39
1631086290000|2021-09-08 07:31:30|3332.92|3324.22|3334.68|3325.98|3335.65|3326.95|3332.49|3323.79|39
1631086300000|2021-09-08 07:31:40|3334.31|3325.61|3339.4|3330.7|3341.91|3333.21|3333.98|3325.28|37
1631086310000|2021-09-08 07:31:50|3340.06|3331.36|3342.06|3333.36|3342.06|3333.36|3339.73|3331.03|40
1631086320000|2021-09-08 07:32:00|3342.3|3333.6|3336.91|3328.21|3343.08|3334.38|3336.91|3328.21|39
1631086330000|2021-09-08 07:32:10|3337.02|3328.32|3340.71|3332.01|3340.71|3332.01|3335.28|3326.58|39
1631086340000|2021-09-08 07:32:20|3340.73|3332.03|3340.85|3332.15|3342.86|3334.16|3340.28|3331.58|38
1631086350000|2021-09-08 07:32:30|3340.88|3332.18|3337.63|3328.93|3340.93|3332.23|3335.86|3327.16|39
1631086360000|2021-09-08 07:32:40|3337.77|3329.07|3339.37|3330.67|3340.26|3331.56|3337.5|3328.8|38
1631086370000|2021-09-08 07:32:50|3339.35|3330.65|3338.57|3329.87|3339.46|3330.76|3336.38|3327.68|38
1631086380000|2021-09-08 07:33:00|3338.56|3329.86|3340.92|3332.22|3341.66|3332.96|3338.56|3329.86|37
1631086390000|2021-09-08 07:33:10|3340.14|3331.44|3336.3|3327.6|3340.29|3331.59|3336.21|3327.51|39
1631086400000|2021-09-08 07:33:20|3336.09|3327.39|3332.74|3324.04|3336.4|3327.7|3332.47|3323.77|36
1631086410000|2021-09-08 07:33:30|3332.78|3324.08|3332.68|3323.98|3333.75|3325.05|3332.68|3323.98|38
1631086420000|2021-09-08 07:33:40|3332.61|3323.91|3331.5|3322.8|3332.91|3324.21|3330.74|3322.04|39
1631086430000|2021-09-08 07:33:50|3331.2|3322.5|3330.3|3321.6|3331.73|3323.03|3330.3|3321.6|38
1631086440000|2021-09-08 07:34:00|3330.48|3321.78|3333.17|3324.47|3335.05|3326.35|3330.48|3321.78|39
1631086450000|2021-09-08 07:34:10|3333.22|3324.52|3330.04|3321.34|3333.39|3324.69|3329.74|3321.04|38
1631086460000|2021-09-08 07:34:20|3329.87|3321.17|3328.72|3320.02|3331.49|3322.79|3328.72|3320.02|37
1631086470000|2021-09-08 07:34:30|3328.71|3320.01|3329.19|3320.49|3329.43|3320.73|3328.49|3319.79|33
1631086480000|2021-09-08 07:34:40|3329.18|3320.48|3326.7|3318|3329.18|3320.48|3326.7|3318|37
1631086490000|2021-09-08 07:34:50|3326.79|3318.09|3327.6|3318.9|3328.08|3319.38|3325.92|3317.22|40
1631086500000|2021-09-08 07:35:00|3327.9|3319.2|3332.02|3323.32|3332.14|3323.44|3327.9|3319.2|38
1631086510000|2021-09-08 07:35:10|3331.75|3323.05|3333.59|3324.89|3334.04|3325.34|3331.4|3322.7|39
1631086520000|2021-09-08 07:35:20|3333.69|3324.99|3333.43|3324.73|3333.7|3325|3332.77|3324.07|38
1631086530000|2021-09-08 07:35:30|3333.52|3324.82|3332.01|3323.31|3333.53|3324.83|3332.01|3323.31|33
1631086540000|2021-09-08 07:35:40|3331.84|3323.14|3333.29|3324.59|3333.33|3324.63|3330.18|3321.48|39
1631086550000|2021-09-08 07:35:50|3333.27|3324.57|3330.8|3322.1|3333.93|3325.23|3330.7|3322|38
1631086560000|2021-09-08 07:36:00|3330.96|3322.26|3328.06|3319.36|3332.17|3323.47|3328.06|3319.36|35
1631086570000|2021-09-08 07:36:10|3327.86|3319.16|3321.58|3312.88|3327.86|3319.16|3320.32|3311.62|39
1631086580000|2021-09-08 07:36:20|3321.72|3313.02|3320.18|3311.48|3321.92|3313.22|3320.05|3311.35|36
1631086590000|2021-09-08 07:36:30|3320.36|3311.66|3316.96|3308.26|3320.63|3311.93|3316.75|3308.05|38
1631086600000|2021-09-08 07:36:40|3316.9|3308.2|3318.08|3309.38|3319.01|3310.31|3316.72|3308.02|38
1631086610000|2021-09-08 07:36:50|3317.97|3309.27|3318.32|3309.62|3319.44|3310.74|3317.46|3308.76|39
1631086620000|2021-09-08 07:37:00|3318.71|3310.01|3324.97|3316.27|3324.97|3316.27|3318.64|3309.94|39
1631086630000|2021-09-08 07:37:10|3324.63|3315.93|3320.36|3311.66|3324.63|3315.93|3319.51|3310.81|40
1631086640000|2021-09-08 07:37:20|3320.42|3311.72|3321.01|3312.31|3321.06|3312.36|3318.97|3310.27|38
1631086650000|2021-09-08 07:37:30|3321.05|3312.35|3322.6|3313.9|3324.3|3315.6|3320.79|3312.09|33
1631086660000|2021-09-08 07:37:40|3322.41|3313.71|3323.43|3314.73|3323.43|3314.73|3321.82|3313.12|32
1631086670000|2021-09-08 07:37:50|3323.63|3314.93|3321.6|3312.9|3323.91|3315.21|3321.56|3312.86|34
1631086680000|2021-09-08 07:38:00|3321.59|3312.89|3324.17|3315.47|3324.17|3315.47|3321.36|3312.66|36
1631086690000|2021-09-08 07:38:10|3324.15|3315.45|3322.78|3314.08|3324.15|3315.45|3322.21|3313.51|34
1631086700000|2021-09-08 07:38:20|3322.74|3314.04|3319.33|3310.63|3322.74|3314.04|3319.33|3310.63|39
1631086710000|2021-09-08 07:38:30|3319.65|3310.95|3319.51|3310.81|3319.77|3311.07|3319.34|3310.64|33
1631086720000|2021-09-08 07:38:40|3319.61|3310.91|3319.2|3310.5|3321.48|3312.78|3319.01|3310.31|39
1631086730000|2021-09-08 07:38:50|3318.97|3310.27|3315.22|3306.52|3318.97|3310.27|3315.06|3306.36|36
1631086740000|2021-09-08 07:39:00|3315.65|3306.95|3314.87|3306.17|3316.24|3307.54|3314.72|3306.02|39
1631086750000|2021-09-08 07:39:10|3315.53|3306.83|3315.93|3307.23|3320.48|3311.78|3315.53|3306.83|37
1631086760000|2021-09-08 07:39:20|3315.64|3306.94|3315.68|3306.98|3316.01|3307.31|3315.02|3306.32|36
1631086770000|2021-09-08 07:39:30|3315.99|3307.29|3316.48|3307.78|3316.51|3307.81|3315|3306.3|39
1631086780000|2021-09-08 07:39:40|3316.8|3308.1|3316.04|3307.34|3316.9|3308.2|3315.61|3306.91|34
1631086790000|2021-09-08 07:39:50|3316.01|3307.31|3315.03|3306.33|3316.01|3307.31|3314.73|3306.03|33
1631086800000|2021-09-08 07:40:00|3315.1|3306.4|3315.88|3307.18|3317.08|3308.38|3315.07|3306.37|35
1631086810000|2021-09-08 07:40:10|3315.98|3307.28|3318.48|3309.78|3319|3310.3|3315.33|3306.63|35
1631086820000|2021-09-08 07:40:20|3318.42|3309.72|3317.92|3309.22|3319.04|3310.34|3317.66|3308.96|25
1631086830000|2021-09-08 07:40:30|3318.82|3310.12|3317.72|3309.02|3318.83|3310.13|3317.69|3308.99|29
1631086840000|2021-09-08 07:40:40|3317.79|3309.09|3317.85|3309.15|3317.91|3309.21|3316.52|3307.82|33
1631086850000|2021-09-08 07:40:50|3317.84|3309.14|3318.4|3309.7|3318.45|3309.75|3317.7|3309|28
1631086860000|2021-09-08 07:41:00|3318.39|3309.69|3319.71|3311.01|3320.9|3312.2|3318.28|3309.58|36
1631086870000|2021-09-08 07:41:10|3319.73|3311.03|3320.04|3311.34|3320.71|3312.01|3319.3|3310.6|37
1631086880000|2021-09-08 07:41:20|3319.01|3310.31|3316.18|3307.48|3319.01|3310.31|3314.8|3306.1|37
1631086890000|2021-09-08 07:41:30|3316.19|3307.49|3314.58|3305.88|3316.19|3307.49|3313.85|3305.15|36
1631086900000|2021-09-08 07:41:40|3314.38|3305.68|3319.86|3311.16|3319.92|3311.22|3314.01|3305.31|37
1631086910000|2021-09-08 07:41:50|3319.79|3311.09|3321.26|3312.56|3321.26|3312.56|3318.42|3309.72|40
1631086920000|2021-09-08 07:42:00|3320.84|3312.14|3322.15|3313.45|3322.35|3313.65|3320.41|3311.71|39
1631086930000|2021-09-08 07:42:10|3322.26|3313.56|3322.61|3313.91|3322.61|3313.91|3321.82|3313.12|26
1631086940000|2021-09-08 07:42:20|3322.99|3314.29|3325.18|3316.48|3326.78|3318.08|3322.99|3314.29|37
1631086950000|2021-09-08 07:42:30|3325.16|3316.46|3326.79|3318.09|3327.44|3318.74|3325.16|3316.46|32
1631086960000|2021-09-08 07:42:40|3326.58|3317.88|3328.68|3319.98|3328.68|3319.98|3325.93|3317.23|36
1631086970000|2021-09-08 07:42:50|3328.46|3319.76|3329.14|3320.44|3329.35|3320.65|3328.26|3319.56|21
1631086980000|2021-09-08 07:43:00|3328.97|3320.27|3329.2|3320.5|3331.99|3323.29|3328.91|3320.21|38
1631086990000|2021-09-08 07:43:10|3329.23|3320.53|3329.45|3320.75|3329.45|3320.75|3326.13|3317.43|38
1631087000000|2021-09-08 07:43:20|3329.46|3320.76|3326.51|3317.81|3330.05|3321.35|3326.51|3317.81|39
1631087010000|2021-09-08 07:43:30|3326.14|3317.44|3324.11|3315.41|3326.14|3317.44|3322.76|3314.06|39
1631087020000|2021-09-08 07:43:40|3324.21|3315.51|3322.24|3313.54|3324.21|3315.51|3321.01|3312.31|37
1631087030000|2021-09-08 07:43:50|3322.47|3313.77|3320.52|3311.82|3322.47|3313.77|3319.85|3311.15|37
1631087040000|2021-09-08 07:44:00|3320.4|3311.7|3317.62|3308.92|3320.4|3311.7|3317.62|3308.92|40
1631087050000|2021-09-08 07:44:10|3317.55|3308.85|3315.16|3306.46|3318.24|3309.54|3314.66|3305.96|35
1631087060000|2021-09-08 07:44:20|3315.84|3307.14|3313.08|3304.38|3315.84|3307.14|3312.41|3303.71|39
1631087070000|2021-09-08 07:44:30|3313.4|3304.7|3311.04|3302.34|3313.4|3304.7|3310.57|3301.87|39
1631087080000|2021-09-08 07:44:40|3311.3|3302.6|3313.94|3305.24|3315.73|3307.03|3311.09|3302.39|40
1631087090000|2021-09-08 07:44:50|3313.85|3305.15|3312.84|3304.14|3314.07|3305.37|3312.12|3303.42|38
1631087100000|2021-09-08 07:45:00|3312.68|3303.98|3313.88|3305.18|3317.11|3308.41|3312.68|3303.98|38
1631087110000|2021-09-08 07:45:10|3313.86|3305.16|3313.19|3304.49|3313.86|3305.16|3312.4|3303.7|36
1631087120000|2021-09-08 07:45:20|3313.41|3304.71|3311.56|3302.86|3313.41|3304.71|3311.11|3302.41|36
1631087130000|2021-09-08 07:45:30|3311.57|3302.87|3312.34|3303.64|3312.56|3303.86|3311.57|3302.87|30
1631087140000|2021-09-08 07:45:40|3312.39|3303.69|3312.25|3303.55|3314.8|3306.1|3312.14|3303.44|39
1631087150000|2021-09-08 07:45:50|3312.38|3303.68|3310.98|3302.28|3312.38|3303.68|3310.59|3301.89|37
1631087160000|2021-09-08 07:46:00|3310.93|3302.23|3310.3|3301.6|3310.94|3302.24|3309.74|3301.04|37
1631087170000|2021-09-08 07:46:10|3309.95|3301.25|3316.3|3307.6|3317.16|3308.46|3309.95|3301.25|39
1631087180000|2021-09-08 07:46:20|3316.59|3307.89|3314.3|3305.6|3316.59|3307.89|3314.15|3305.45|38
1631087190000|2021-09-08 07:46:30|3314.32|3305.62|3318.05|3309.35|3318.63|3309.93|3314.32|3305.62|37
1631087200000|2021-09-08 07:46:40|3317.59|3308.89|3318.53|3309.83|3318.83|3310.13|3316.94|3308.24|30
1631087210000|2021-09-08 07:46:50|3318.6|3309.9|3319.5|3310.8|3319.5|3310.8|3317.72|3309.02|25
1631087220000|2021-09-08 07:47:00|3319.52|3310.82|3317.61|3308.91|3319.52|3310.82|3317.41|3308.71|18
1631087230000|2021-09-08 07:47:10|3317.59|3308.89|3321.14|3312.44|3321.5|3312.8|3315.82|3307.12|36
1631087240000|2021-09-08 07:47:20|3321.1|3312.4|3318.83|3310.13|3321.1|3312.4|3318.17|3309.47|40
1631087250000|2021-09-08 07:47:30|3319|3310.3|3320.89|3312.19|3321.91|3313.21|3319|3310.3|38
1631087260000|2021-09-08 07:47:40|3320.84|3312.14|3321.13|3312.43|3321.61|3312.91|3319.11|3310.41|38
1631087270000|2021-09-08 07:47:50|3320.68|3311.98|3321.61|3312.91|3322.42|3313.72|3319.26|3310.56|39
1631087280000|2021-09-08 07:48:00|3321.49|3312.79|3317.04|3308.34|3321.74|3313.04|3316.17|3307.47|38
1631087290000|2021-09-08 07:48:10|3317.02|3308.32|3315.1|3306.4|3317.6|3308.9|3314.92|3306.22|40
1631087300000|2021-09-08 07:48:20|3315.25|3306.55|3315.05|3306.35|3315.33|3306.63|3313.51|3304.81|37
1631087310000|2021-09-08 07:48:30|3314.87|3306.17|3312.82|3304.12|3314.87|3306.17|3312.8|3304.1|38
1631087320000|2021-09-08 07:48:40|3312.87|3304.17|3308.83|3300.13|3312.87|3304.17|3307.63|3298.93|39
1631087330000|2021-09-08 07:48:50|3308.77|3300.07|3310.11|3301.41|3310.91|3302.21|3307.63|3298.93|37
1631087340000|2021-09-08 07:49:00|3310.38|3301.68|3307.8|3299.1|3310.38|3301.68|3307.71|3299.01|39
1631087350000|2021-09-08 07:49:10|3307.74|3299.04|3305.08|3296.38|3307.74|3299.04|3304.61|3295.91|39
1631087360000|2021-09-08 07:49:20|3305.94|3297.24|3301.63|3292.93|3305.94|3297.24|3300.8|3292.1|36
1631087370000|2021-09-08 07:49:30|3301.21|3292.51|3295.9|3287.2|3303.03|3294.33|3295.9|3287.2|38
1631087380000|2021-09-08 07:49:40|3295.4|3286.7|3297.96|3289.26|3299.66|3290.96|3293.92|3285.22|40
1631087390000|2021-09-08 07:49:50|3297.9|3289.2|3302.75|3294.05|3302.75|3294.05|3297.9|3289.2|37
1631087400000|2021-09-08 07:50:00|3302.85|3294.15|3302.8|3294.1|3305.82|3297.12|3302.78|3294.08|38
1631087410000|2021-09-08 07:50:10|3302.88|3294.18|3306.17|3297.47|3306.75|3298.05|3302.88|3294.18|35
1631087420000|2021-09-08 07:50:20|3306.18|3297.48|3308.42|3299.72|3308.53|3299.83|3305.49|3296.79|33
1631087430000|2021-09-08 07:50:30|3308.76|3300.06|3310.89|3302.19|3311.19|3302.49|3308.15|3299.45|33
1631087440000|2021-09-08 07:50:40|3311.04|3302.34|3311.29|3302.59|3311.29|3302.59|3308.66|3299.96|34
1631087450000|2021-09-08 07:50:50|3311.33|3302.63|3313.38|3304.68|3314.48|3305.78|3311.29|3302.59|33
1631087460000|2021-09-08 07:51:00|3313.37|3304.67|3313.14|3304.44|3313.42|3304.72|3311.29|3302.59|39
1631087470000|2021-09-08 07:51:10|3313.07|3304.37|3313.18|3304.48|3313.62|3304.92|3309.6|3300.9|40
1631087480000|2021-09-08 07:51:20|3313.53|3304.83|3309.9|3301.2|3313.59|3304.89|3309.02|3300.32|37
1631087490000|2021-09-08 07:51:30|3309.6|3300.9|3304.76|3296.06|3309.6|3300.9|3304.58|3295.88|37
1631087500000|2021-09-08 07:51:40|3304.79|3296.09|3298.79|3290.09|3304.79|3296.09|3298.79|3290.09|39
1631087510000|2021-09-08 07:51:50|3298.23|3289.53|3298.87|3290.17|3301.96|3293.26|3297.99|3289.29|40
1631087520000|2021-09-08 07:52:00|3299.21|3290.51|3297.99|3289.29|3299.62|3290.92|3297.83|3289.13|35
1631087530000|2021-09-08 07:52:10|3297.72|3289.02|3300.42|3291.72|3301.29|3292.59|3297.39|3288.69|38
1631087540000|2021-09-08 07:52:20|3300.81|3292.11|3301.73|3293.03|3302.5|3293.8|3300.54|3291.84|36
1631087550000|2021-09-08 07:52:30|3301.06|3292.36|3299.2|3290.5|3301.06|3292.36|3298.23|3289.53|39
1631087560000|2021-09-08 07:52:40|3299.44|3290.74|3300.06|3291.36|3300.06|3291.36|3299.05|3290.35|31
1631087570000|2021-09-08 07:52:50|3300.38|3291.68|3295.93|3287.23|3301.91|3293.21|3295.93|3287.23|36
1631087580000|2021-09-08 07:53:00|3296.03|3287.33|3293.61|3284.91|3296.86|3288.16|3293.61|3284.91|40
1631087590000|2021-09-08 07:53:10|3293.67|3284.97|3291.32|3282.62|3293.67|3284.97|3290.31|3281.61|38
1631087600000|2021-09-08 07:53:20|3291.33|3282.63|3295.26|3286.56|3295.26|3286.56|3291.22|3282.52|39
1631087610000|2021-09-08 07:53:30|3295.39|3286.69|3291.13|3282.43|3295.66|3286.96|3291.13|3282.43|40
1631087620000|2021-09-08 07:53:40|3291.45|3282.75|3288.81|3280.11|3291.45|3282.75|3284.75|3276.05|39
1631087630000|2021-09-08 07:53:50|3288.71|3280.01|3288.64|3279.94|3291.17|3282.47|3288.45|3279.75|36
1631087640000|2021-09-08 07:54:00|3288.59|3279.89|3288.23|3279.53|3289.33|3280.63|3287.83|3279.13|40
1631087650000|2021-09-08 07:54:10|3288.58|3279.88|3286.49|3277.79|3288.58|3279.88|3286.49|3277.79|39
1631087660000|2021-09-08 07:54:20|3286.24|3277.54|3273.85|3265.15|3287.46|3278.76|3270.61|3261.91|40
1631087670000|2021-09-08 07:54:30|3273.69|3264.99|3279.79|3271.09|3281.63|3272.93|3273.64|3264.94|38
1631087680000|2021-09-08 07:54:40|3278.86|3270.16|3276.74|3268.04|3279.75|3271.05|3274.94|3266.24|39
1631087690000|2021-09-08 07:54:50|3277.19|3268.49|3272.64|3263.94|3277.65|3268.95|3272.64|3263.94|39
1631087700000|2021-09-08 07:55:00|3272.53|3263.83|3274.21|3265.51|3274.62|3265.92|3271.63|3262.93|39
1631087710000|2021-09-08 07:55:10|3274.47|3265.77|3277.12|3268.42|3278.39|3269.69|3274.17|3265.47|40
1631087720000|2021-09-08 07:55:20|3277.07|3268.37|3281.03|3272.33|3284.65|3275.95|3276.99|3268.29|38
1631087730000|2021-09-08 07:55:30|3281.07|3272.37|3277.32|3268.62|3282.52|3273.82|3277.15|3268.45|39
1631087740000|2021-09-08 07:55:40|3277.94|3269.24|3279.01|3270.31|3279.57|3270.87|3277.94|3269.24|40
1631087750000|2021-09-08 07:55:50|3279.71|3271.01|3278.92|3270.22|3279.71|3271.01|3275.96|3267.26|39
1631087760000|2021-09-08 07:56:00|3278.73|3270.03|3281.71|3273.01|3281.71|3273.01|3277.23|3268.53|35
1631087770000|2021-09-08 07:56:10|3281.39|3272.69|3284.48|3275.78|3285.06|3276.36|3280.56|3271.86|36
1631087780000|2021-09-08 07:56:20|3284.54|3275.84|3287.14|3278.44|3287.41|3278.71|3284.29|3275.59|38
1631087790000|2021-09-08 07:56:30|3287.64|3278.94|3288.44|3279.74|3288.71|3280.01|3284.66|3275.96|38
1631087800000|2021-09-08 07:56:40|3287.62|3278.92|3285.39|3276.69|3288.61|3279.91|3284.33|3275.63|39
1631087810000|2021-09-08 07:56:50|3285.33|3276.63|3283.05|3274.35|3285.58|3276.88|3283.05|3274.35|40
1631087820000|2021-09-08 07:57:00|3282.99|3274.29|3279.53|3270.83|3283.39|3274.69|3279.53|3270.83|39
1631087830000|2021-09-08 07:57:10|3279.05|3270.35|3282.72|3274.02|3282.98|3274.28|3277.09|3268.39|39
1631087840000|2021-09-08 07:57:20|3283.39|3274.69|3277.59|3268.89|3283.82|3275.12|3277.16|3268.46|40
1631087850000|2021-09-08 07:57:30|3277.77|3269.07|3274.86|3266.16|3279.57|3270.87|3274.56|3265.86|39
1631087860000|2021-09-08 07:57:40|3274.83|3266.13|3275.94|3267.24|3277.95|3269.25|3274.63|3265.93|40
1631087870000|2021-09-08 07:57:50|3275.87|3267.17|3272.78|3264.08|3276.5|3267.8|3272.78|3264.08|39
1631087880000|2021-09-08 07:58:00|3272.56|3263.86|3264.87|3256.17|3273.46|3264.76|3264.87|3256.17|37
1631087890000|2021-09-08 07:58:10|3265.3|3256.6|3261.94|3253.24|3267.98|3259.28|3259.75|3251.05|40
1631087900000|2021-09-08 07:58:20|3262.06|3253.36|3269.03|3260.33|3269.03|3260.33|3261.64|3252.94|40
1631087910000|2021-09-08 07:58:30|3269.15|3260.45|3273.36|3264.66|3273.88|3265.18|3268.93|3260.23|40
1631087920000|2021-09-08 07:58:40|3273.55|3264.85|3280.65|3271.95|3280.71|3272.01|3273.55|3264.85|39
1631087930000|2021-09-08 07:58:50|3281.07|3272.37|3277.96|3269.26|3281.07|3272.37|3276.14|3267.44|39
1631087940000|2021-09-08 07:59:00|3278.38|3269.68|3278.48|3269.78|3281.83|3273.13|3277.97|3269.27|39
1631087950000|2021-09-08 07:59:10|3278.36|3269.66|3274.19|3265.49|3278.42|3269.72|3270.36|3261.66|40
1631087960000|2021-09-08 07:59:20|3275.6|3266.9|3276.13|3267.43|3276.99|3268.29|3274.58|3265.88|39
1631087970000|2021-09-08 07:59:30|3275.95|3267.25|3270.83|3262.13|3275.95|3267.25|3270.83|3262.13|36
1631087980000|2021-09-08 07:59:40|3270.2|3261.5|3267.51|3258.81|3271.61|3262.91|3267.51|3258.81|38
1631087990000|2021-09-08 07:59:50|3266.09|3257.39|3263.91|3255.21|3269.62|3260.92|3262.58|3253.88|39
1631088000000|2021-09-08 08:00:00|3264.23|3255.53|3266.67|3257.97|3267.1|3258.4|3264.23|3255.53|35
1631088010000|2021-09-08 08:00:10|3266.72|3258.02|3269.05|3260.35|3269.05|3260.35|3266.72|3258.02|35
1631088020000|2021-09-08 08:00:20|3269.25|3260.55|3267.24|3258.54|3269.4|3260.7|3267.24|3258.54|38
1631088030000|2021-09-08 08:00:30|3266.72|3258.02|3268.12|3259.42|3268.86|3260.16|3266.4|3257.7|40
1631088040000|2021-09-08 08:00:40|3268.08|3259.38|3270.44|3261.74|3270.71|3262.01|3268.04|3259.34|40
1631088050000|2021-09-08 08:00:50|3270.47|3261.77|3274.08|3265.38|3274.27|3265.57|3270.47|3261.77|39
1631088060000|2021-09-08 08:01:00|3274.11|3265.41|3272.16|3263.46|3274.13|3265.43|3269.94|3261.24|36
1631088070000|2021-09-08 08:01:10|3272.39|3263.69|3269.74|3261.04|3272.85|3264.15|3269.16|3260.46|40
1631088080000|2021-09-08 08:01:20|3269.96|3261.26|3268.26|3259.56|3271.24|3262.54|3268.26|3259.56|40
1631088090000|2021-09-08 08:01:30|3267.54|3258.84|3267.79|3259.09|3267.79|3259.09|3264.68|3255.98|39
1631088100000|2021-09-08 08:01:40|3268.3|3259.6|3265.59|3256.89|3268.99|3260.29|3265.49|3256.79|39
1631088110000|2021-09-08 08:01:50|3265.58|3256.88|3271.54|3262.84|3271.54|3262.84|3265.46|3256.76|39
1631088120000|2021-09-08 08:02:00|3271.51|3262.81|3274.27|3265.57|3274.27|3265.57|3268.43|3259.73|38
1631088130000|2021-09-08 08:02:10|3274.35|3265.65|3275.11|3266.41|3277.8|3269.1|3273.06|3264.36|38
1631088140000|2021-09-08 08:02:20|3274.82|3266.12|3277.5|3268.8|3279.37|3270.67|3273.42|3264.72|39
1631088150000|2021-09-08 08:02:30|3277.05|3268.35|3282.23|3273.53|3282.49|3273.79|3276.54|3267.84|40
1631088160000|2021-09-08 08:02:40|3281.96|3273.26|3283.31|3274.61|3284.52|3275.82|3281.96|3273.26|38
1631088170000|2021-09-08 08:02:50|3283.48|3274.78|3285.97|3277.27|3287.41|3278.71|3283.48|3274.78|40
1631088180000|2021-09-08 08:03:00|3286.27|3277.57|3285.44|3276.74|3288.02|3279.32|3283.68|3274.98|37
1631088190000|2021-09-08 08:03:10|3285.74|3277.04|3284.9|3276.2|3286.19|3277.49|3280.23|3271.53|38
1631088200000|2021-09-08 08:03:20|3285.27|3276.57|3286.79|3278.09|3287.99|3279.29|3284.87|3276.17|39
1631088210000|2021-09-08 08:03:30|3286.49|3277.79|3288.5|3279.8|3289.55|3280.85|3283.59|3274.89|40
1631088220000|2021-09-08 08:03:40|3288.32|3279.62|3290.41|3281.71|3291.27|3282.57|3288.32|3279.62|37
1631088230000|2021-09-08 08:03:50|3290.33|3281.63|3289.4|3280.7|3290.45|3281.75|3286.05|3277.35|39
1631088240000|2021-09-08 08:04:00|3289.49|3280.79|3284.02|3275.32|3289.72|3281.02|3284.02|3275.32|40
1631088250000|2021-09-08 08:04:10|3284.32|3275.62|3278.95|3270.25|3284.9|3276.2|3277.85|3269.15|40
1631088260000|2021-09-08 08:04:20|3279.57|3270.87|3279.23|3270.53|3281.27|3272.57|3276.62|3267.92|40
1631088270000|2021-09-08 08:04:30|3279.85|3271.15|3276.82|3268.12|3281.61|3272.91|3276.71|3268.01|36
1631088280000|2021-09-08 08:04:40|3276.78|3268.08|3275.21|3266.51|3278.37|3269.67|3275.21|3266.51|39
1631088290000|2021-09-08 08:04:50|3275.69|3266.99|3271.95|3263.25|3275.69|3266.99|3271.24|3262.54|39
1631088300000|2021-09-08 08:05:00|3272.03|3263.33|3272.15|3263.45|3277.01|3268.31|3271.49|3262.79|40
1631088310000|2021-09-08 08:05:10|3272.41|3263.71|3272.95|3264.25|3273.42|3264.72|3271.72|3263.02|39
1631088320000|2021-09-08 08:05:20|3273.12|3264.42|3277.96|3269.26|3278.13|3269.43|3273.09|3264.39|40
1631088330000|2021-09-08 08:05:30|3278.58|3269.88|3277.76|3269.06|3281.34|3272.64|3276.85|3268.15|39
1631088340000|2021-09-08 08:05:40|3276.99|3268.29|3279.49|3270.79|3281.18|3272.48|3276.99|3268.29|39
1631088350000|2021-09-08 08:05:50|3279.86|3271.16|3283.47|3274.77|3284.33|3275.63|3278.61|3269.91|40
1631088360000|2021-09-08 08:06:00|3283.42|3274.72|3284.34|3275.64|3285.7|3277|3282.45|3273.75|40
1631088370000|2021-09-08 08:06:10|3283.65|3274.95|3287.65|3278.95|3288.22|3279.52|3283.44|3274.74|39
1631088380000|2021-09-08 08:06:20|3287.55|3278.85|3291.06|3282.36|3291.06|3282.36|3286.58|3277.88|39
1631088390000|2021-09-08 08:06:30|3291.08|3282.38|3291.58|3282.88|3291.58|3282.88|3290|3281.3|38
1631088400000|2021-09-08 08:06:40|3291.23|3282.53|3293.41|3284.71|3294.89|3286.19|3291.14|3282.44|40
1631088410000|2021-09-08 08:06:50|3293.31|3284.61|3291.94|3283.24|3294.85|3286.15|3291.13|3282.43|40
1631088420000|2021-09-08 08:07:00|3291.57|3282.87|3288.4|3279.7|3291.57|3282.87|3288.37|3279.67|40
1631088430000|2021-09-08 08:07:10|3288.68|3279.98|3290.55|3281.85|3290.55|3281.85|3287.54|3278.84|40
1631088440000|2021-09-08 08:07:20|3290.52|3281.82|3286.47|3277.77|3291.74|3283.04|3286.47|3277.77|39
1631088450000|2021-09-08 08:07:30|3286.71|3278.01|3285.14|3276.44|3288.05|3279.35|3284.81|3276.11|39
1631088460000|2021-09-08 08:07:40|3285.87|3277.17|3285.18|3276.48|3288.28|3279.58|3284.94|3276.24|35
1631088470000|2021-09-08 08:07:50|3285.82|3277.12|3279.67|3270.97|3285.82|3277.12|3279.58|3270.88|37
1631088480000|2021-09-08 08:08:00|3279.78|3271.08|3282.8|3274.1|3283.34|3274.64|3278.94|3270.24|36
1631088490000|2021-09-08 08:08:10|3282.18|3273.48|3279.06|3270.36|3282.18|3273.48|3276.38|3267.68|39
1631088500000|2021-09-08 08:08:20|3277.96|3269.26|3276.43|3267.73|3279.5|3270.8|3276.01|3267.31|38
1631088510000|2021-09-08 08:08:30|3276.24|3267.54|3274.26|3265.56|3278.1|3269.4|3274.1|3265.4|38
1631088520000|2021-09-08 08:08:40|3274.13|3265.43|3274.55|3265.85|3275.12|3266.42|3273.74|3265.04|37
1631088530000|2021-09-08 08:08:50|3274.12|3265.42|3273.55|3264.85|3274.45|3265.75|3273.28|3264.58|38
1631088540000|2021-09-08 08:09:00|3273.74|3265.04|3275.11|3266.41|3275.15|3266.45|3272.35|3263.65|40
1631088550000|2021-09-08 08:09:10|3275.14|3266.44|3271.75|3263.05|3275.41|3266.71|3271.42|3262.72|39
1631088560000|2021-09-08 08:09:20|3271.68|3262.98|3271.87|3263.17|3271.91|3263.21|3268.22|3259.52|37
1631088570000|2021-09-08 08:09:30|3271.97|3263.27|3269.05|3260.35|3272.56|3263.86|3268.89|3260.19|36
1631088580000|2021-09-08 08:09:40|3267.77|3259.07|3272.29|3263.59|3272.33|3263.63|3267.68|3258.98|39
1631088590000|2021-09-08 08:09:50|3272.25|3263.55|3269.17|3260.47|3272.36|3263.66|3268.37|3259.67|40
1631088600000|2021-09-08 08:10:00|3269.6|3260.9|3270.79|3262.09|3273.96|3265.26|3267.91|3259.21|37
1631088610000|2021-09-08 08:10:10|3270.96|3262.26|3277.59|3268.89|3277.84|3269.14|3270.06|3261.36|37
1631088620000|2021-09-08 08:10:20|3277.74|3269.04|3276.41|3267.71|3277.94|3269.24|3275.7|3267|40
1631088630000|2021-09-08 08:10:30|3276.32|3267.62|3280.47|3271.77|3280.51|3271.81|3276.32|3267.62|37
1631088640000|2021-09-08 08:10:40|3280.38|3271.68|3279.3|3270.6|3280.82|3272.12|3279.23|3270.53|38
1631088650000|2021-09-08 08:10:50|3279.59|3270.89|3280.44|3271.74|3281.33|3272.63|3278.56|3269.86|35
1631088660000|2021-09-08 08:11:00|3280.69|3271.99|3280.31|3271.61|3283.53|3274.83|3280.31|3271.61|36
1631088670000|2021-09-08 08:11:10|3280.3|3271.6|3278.66|3269.96|3281.82|3273.12|3278.61|3269.91|40
1631088680000|2021-09-08 08:11:20|3278.46|3269.76|3275.82|3267.12|3278.52|3269.82|3275.14|3266.44|37
1631088690000|2021-09-08 08:11:30|3275.69|3266.99|3274.1|3265.4|3275.81|3267.11|3272.36|3263.66|38
1631088700000|2021-09-08 08:11:40|3274.66|3265.96|3273.27|3264.57|3275.15|3266.45|3273.1|3264.4|36
1631088710000|2021-09-08 08:11:50|3273.08|3264.38|3273.46|3264.76|3274.21|3265.51|3272.49|3263.79|38
1631088720000|2021-09-08 08:12:00|3273.36|3264.66|3272.73|3264.03|3275.21|3266.51|3272.12|3263.42|39
1631088730000|2021-09-08 08:12:10|3273.32|3264.62|3273.38|3264.68|3274.19|3265.49|3272.57|3263.87|40
1631088740000|2021-09-08 08:12:20|3273.29|3264.59|3275.23|3266.53|3275.79|3267.09|3273.29|3264.59|39
1631088750000|2021-09-08 08:12:30|3275.04|3266.34|3270.82|3262.12|3275.17|3266.47|3270.39|3261.69|40
1631088760000|2021-09-08 08:12:40|3270.8|3262.1|3269.73|3261.03|3270.8|3262.1|3269.05|3260.35|40
1631088770000|2021-09-08 08:12:50|3270.1|3261.4|3270.63|3261.93|3270.76|3262.06|3269.96|3261.26|40
1631088780000|2021-09-08 08:13:00|3270.6|3261.9|3275.07|3266.37|3275.53|3266.83|3270.55|3261.85|36
1631088790000|2021-09-08 08:13:10|3274.28|3265.58|3270.5|3261.8|3275.42|3266.72|3270.37|3261.67|36
1631088800000|2021-09-08 08:13:20|3269.99|3261.29|3266.89|3258.19|3271.95|3263.25|3266.81|3258.11|40
1631088810000|2021-09-08 08:13:30|3266.48|3257.78|3268.03|3259.33|3268.42|3259.72|3265.62|3256.92|39
1631088820000|2021-09-08 08:13:40|3267.96|3259.26|3267.81|3259.11|3268.03|3259.33|3266.2|3257.5|40
1631088830000|2021-09-08 08:13:50|3268.16|3259.46|3271.66|3262.96|3272.15|3263.45|3267.64|3258.94|40
1631088840000|2021-09-08 08:14:00|3271.84|3263.14|3266.36|3257.66|3271.84|3263.14|3266.36|3257.66|39
1631088850000|2021-09-08 08:14:10|3264.64|3255.94|3264.11|3255.41|3265.69|3256.99|3262.98|3254.28|39
1631088860000|2021-09-08 08:14:20|3263.55|3254.85|3259.86|3251.16|3263.78|3255.08|3258.88|3250.18|39
1631088870000|2021-09-08 08:14:30|3259.02|3250.32|3259.39|3250.69|3260.02|3251.32|3257.87|3249.17|39
1631088880000|2021-09-08 08:14:40|3260.04|3251.34|3252.95|3244.25|3261.56|3252.86|3252.95|3244.25|39
1631088890000|2021-09-08 08:14:50|3253.1|3244.4|3254.77|3246.07|3255.34|3246.64|3246.27|3237.57|40
1631088900000|2021-09-08 08:15:00|3255|3246.3|3249.38|3240.68|3257.21|3248.51|3249.03|3240.33|40
1631088910000|2021-09-08 08:15:10|3249.14|3240.44|3253.06|3244.36|3253.17|3244.47|3247.28|3238.58|39
1631088920000|2021-09-08 08:15:20|3253.19|3244.49|3252.18|3243.48|3255.59|3246.89|3252.1|3243.4|39
1631088930000|2021-09-08 08:15:30|3252.33|3243.63|3245.83|3237.13|3252.33|3243.63|3244.94|3236.24|40
1631088940000|2021-09-08 08:15:40|3246.16|3237.46|3235.76|3227.06|3247.52|3238.82|3234.99|3226.29|40
1631088950000|2021-09-08 08:15:50|3236.27|3227.57|3244.56|3235.86|3248.08|3239.38|3236.27|3227.57|40
1631088960000|2021-09-08 08:16:00|3244.06|3235.36|3244.02|3235.32|3244.16|3235.46|3237.69|3228.99|40
1631088970000|2021-09-08 08:16:10|3244.64|3235.94|3238.96|3230.26|3244.64|3235.94|3237.58|3228.88|40
1631088980000|2021-09-08 08:16:20|3239.11|3230.41|3233.87|3225.17|3241.06|3232.36|3232.72|3224.02|40
1631088990000|2021-09-08 08:16:30|3234.49|3225.79|3236.8|3228.1|3239.13|3230.43|3234.49|3225.79|40
1631089000000|2021-09-08 08:16:40|3237.03|3228.33|3238.52|3229.82|3241.65|3232.95|3237.03|3228.33|39
1631089010000|2021-09-08 08:16:50|3237.93|3229.23|3236.31|3227.61|3240.39|3231.69|3236.26|3227.56|40
1631089020000|2021-09-08 08:17:00|3236.56|3227.86|3240.06|3231.36|3240.06|3231.36|3236.56|3227.86|40
1631089030000|2021-09-08 08:17:10|3239.82|3231.12|3235.1|3226.4|3241.33|3232.63|3234.62|3225.92|39
1631089040000|2021-09-08 08:17:20|3235.21|3226.51|3238.53|3229.83|3238.53|3229.83|3233.98|3225.28|40
1631089050000|2021-09-08 08:17:30|3238.83|3230.13|3239.18|3230.48|3239.24|3230.54|3236.52|3227.82|39
1631089060000|2021-09-08 08:17:40|3239.15|3230.45|3239.4|3230.7|3242.94|3234.24|3239.15|3230.45|39
1631089070000|2021-09-08 08:17:50|3239.04|3230.34|3239.45|3230.75|3242.31|3233.61|3238.51|3229.81|40
1631089080000|2021-09-08 08:18:00|3239.96|3231.26|3243.94|3235.24|3244.23|3235.53|3239.96|3231.26|39
1631089090000|2021-09-08 08:18:10|3243.69|3234.99|3248.61|3239.91|3248.61|3239.91|3243.69|3234.99|40
1631089100000|2021-09-08 08:18:20|3248.94|3240.24|3242.4|3233.7|3249.04|3240.34|3242.4|3233.7|39
1631089110000|2021-09-08 08:18:30|3240.54|3231.84|3237.3|3228.6|3242.01|3233.31|3235.89|3227.19|39
1631089120000|2021-09-08 08:18:40|3237.6|3228.9|3237.92|3229.22|3241.57|3232.87|3236.75|3228.05|40
1631089130000|2021-09-08 08:18:50|3237.97|3229.27|3231.29|3222.59|3240.6|3231.9|3230.3|3221.6|40
1631089140000|2021-09-08 08:19:00|3231.95|3223.25|3224.67|3215.97|3232.1|3223.4|3223.69|3214.99|40
1631089150000|2021-09-08 08:19:10|3224.72|3216.02|3228.19|3219.49|3231.44|3222.74|3224.63|3215.93|40
1631089160000|2021-09-08 08:19:20|3228.97|3220.27|3230.64|3221.94|3231.31|3222.61|3226.08|3217.38|40
1631089170000|2021-09-08 08:19:30|3230.05|3221.35|3231.54|3222.84|3231.89|3223.19|3227.7|3219|40
1631089180000|2021-09-08 08:19:40|3231.18|3222.48|3232.58|3223.88|3233.94|3225.24|3229.85|3221.15|37
1631089190000|2021-09-08 08:19:50|3231.88|3223.18|3233.82|3225.12|3233.97|3225.27|3231.78|3223.08|36
1631089200000|2021-09-08 08:20:00|3233.6|3224.9|3239.02|3230.32|3239.41|3230.71|3233.6|3224.9|34
1631089210000|2021-09-08 08:20:10|3239.09|3230.39|3240.76|3232.06|3245.93|3237.23|3239.09|3230.39|38
1631089220000|2021-09-08 08:20:20|3240.8|3232.1|3240.79|3232.09|3241.24|3232.54|3235.69|3226.99|38
1631089230000|2021-09-08 08:20:30|3240.13|3231.43|3245.83|3237.13|3245.98|3237.28|3239.47|3230.77|39
1631089240000|2021-09-08 08:20:40|3245.94|3237.24|3246.14|3237.44|3247.52|3238.82|3243.91|3235.21|40
1631089250000|2021-09-08 08:20:50|3246.37|3237.67|3244.02|3235.32|3248.5|3239.8|3244|3235.3|38
1631089260000|2021-09-08 08:21:00|3244.03|3235.33|3245.72|3237.02|3246.35|3237.65|3241.99|3233.29|38
1631089270000|2021-09-08 08:21:10|3245.8|3237.1|3245.69|3236.99|3247.01|3238.31|3244.94|3236.24|39
1631089280000|2021-09-08 08:21:20|3245.42|3236.72|3245.77|3237.07|3246.79|3238.09|3244.75|3236.05|36
1631089290000|2021-09-08 08:21:30|3245.65|3236.95|3243.78|3235.08|3246.71|3238.01|3243.28|3234.58|40
1631089300000|2021-09-08 08:21:40|3242.75|3234.05|3240.12|3231.42|3243.83|3235.13|3238.02|3229.32|40
1631089310000|2021-09-08 08:21:50|3239.89|3231.19|3239.64|3230.94|3242.71|3234.01|3237.77|3229.07|40
1631089320000|2021-09-08 08:22:00|3239.87|3231.17|3233.7|3225|3240.97|3232.27|3233.28|3224.58|40
1631089330000|2021-09-08 08:22:10|3233.86|3225.16|3226.23|3217.53|3233.9|3225.2|3226.12|3217.42|40
1631089340000|2021-09-08 08:22:20|3226.94|3218.24|3229.08|3220.38|3235.18|3226.48|3226.94|3218.24|40
1631089350000|2021-09-08 08:22:30|3229.05|3220.35|3228.72|3220.02|3232.36|3223.66|3228|3219.3|39
1631089360000|2021-09-08 08:22:40|3228.99|3220.29|3233.12|3224.42|3233.77|3225.07|3228.9|3220.2|40
1631089370000|2021-09-08 08:22:50|3233.18|3224.48|3230.84|3222.14|3233.18|3224.48|3229.18|3220.48|39
1631089380000|2021-09-08 08:23:00|3231.04|3222.34|3226.98|3218.28|3232.52|3223.82|3226.48|3217.78|40
1631089390000|2021-09-08 08:23:10|3227.6|3218.9|3224.44|3215.74|3228.32|3219.62|3224.08|3215.38|39
1631089400000|2021-09-08 08:23:20|3224|3215.3|3226.28|3217.58|3227.14|3218.44|3223.35|3214.65|40
1631089410000|2021-09-08 08:23:30|3225.82|3217.12|3229.04|3220.34|3232.31|3223.61|3225.01|3216.31|40
1631089420000|2021-09-08 08:23:40|3228.96|3220.26|3227.15|3218.45|3228.96|3220.26|3224.44|3215.74|40
1631089430000|2021-09-08 08:23:50|3227.52|3218.82|3227.93|3219.23|3229.13|3220.43|3226.02|3217.32|40
1631089440000|2021-09-08 08:24:00|3227.76|3219.06|3223.76|3215.06|3227.79|3219.09|3220.93|3212.23|39
1631089450000|2021-09-08 08:24:10|3223.26|3214.56|3224.82|3216.12|3228.13|3219.43|3223.26|3214.56|39
1631089460000|2021-09-08 08:24:20|3224.9|3216.2|3226.93|3218.23|3226.93|3218.23|3222.37|3213.67|40
1631089470000|2021-09-08 08:24:30|3226.62|3217.92|3227.8|3219.1|3231.63|3222.93|3226.58|3217.88|39
1631089480000|2021-09-08 08:24:40|3227.78|3219.08|3232.37|3223.67|3232.37|3223.67|3227.78|3219.08|35
1631089490000|2021-09-08 08:24:50|3232.16|3223.46|3233.17|3224.47|3237.7|3229|3232.16|3223.46|39
1631089500000|2021-09-08 08:25:00|3233.76|3225.06|3236.98|3228.28|3237.2|3228.5|3233.5|3224.8|38
1631089510000|2021-09-08 08:25:10|3237.06|3228.36|3233.35|3224.65|3237.08|3228.38|3233.21|3224.51|40
1631089520000|2021-09-08 08:25:20|3233.26|3224.56|3231.34|3222.64|3233.38|3224.68|3228.46|3219.76|39
1631089530000|2021-09-08 08:25:30|3231.39|3222.69|3230.46|3221.76|3233.54|3224.84|3230.07|3221.37|39
1631089540000|2021-09-08 08:25:40|3230.32|3221.62|3232.76|3224.06|3234.47|3225.77|3230.1|3221.4|40
1631089550000|2021-09-08 08:25:50|3231.95|3223.25|3231.57|3222.87|3233.55|3224.85|3230.68|3221.98|39
1631089560000|2021-09-08 08:26:00|3231.55|3222.85|3234.18|3225.48|3234.92|3226.22|3230.08|3221.38|40
1631089570000|2021-09-08 08:26:10|3234.55|3225.85|3237.67|3228.97|3237.98|3229.28|3234.4|3225.7|38
1631089580000|2021-09-08 08:26:20|3237.64|3228.94|3238.08|3229.38|3240.2|3231.5|3237.61|3228.91|37
1631089590000|2021-09-08 08:26:30|3238.07|3229.37|3236.59|3227.89|3240.17|3231.47|3235.11|3226.41|39
1631089600000|2021-09-08 08:26:40|3236.66|3227.96|3233.61|3224.91|3237.77|3229.07|3231.73|3223.03|40
1631089610000|2021-09-08 08:26:50|3233.35|3224.65|3236.85|3228.15|3238.79|3230.09|3232.7|3224|39
1631089620000|2021-09-08 08:27:00|3237.25|3228.55|3235.06|3226.36|3238.13|3229.43|3234.63|3225.93|38
1631089630000|2021-09-08 08:27:10|3235.39|3226.69|3235.42|3226.72|3237.72|3229.02|3234.64|3225.94|40
1631089640000|2021-09-08 08:27:20|3234.86|3226.16|3230.82|3222.12|3236.14|3227.44|3230.01|3221.31|39
1631089650000|2021-09-08 08:27:30|3230.45|3221.75|3234.21|3225.51|3235.3|3226.6|3228.33|3219.63|40
1631089660000|2021-09-08 08:27:40|3234.24|3225.54|3234.22|3225.52|3236.82|3228.12|3234.08|3225.38|36
1631089670000|2021-09-08 08:27:50|3234.46|3225.76|3239.86|3231.16|3240.08|3231.38|3234.46|3225.76|38
1631089680000|2021-09-08 08:28:00|3238.77|3230.07|3241.34|3232.64|3241.69|3232.99|3237.24|3228.54|34
1631089690000|2021-09-08 08:28:10|3241.74|3233.04|3244.48|3235.78|3244.48|3235.78|3241.34|3232.64|29
1631089700000|2021-09-08 08:28:20|3245.12|3236.42|3247.62|3238.92|3247.85|3239.15|3244.7|3236|24
1631089710000|2021-09-08 08:28:30|3246.86|3238.16|3249.91|3241.21|3250.09|3241.39|3246.37|3237.67|37
1631089720000|2021-09-08 08:28:40|3249.93|3241.23|3252.71|3244.01|3254.14|3245.44|3249.13|3240.43|40
1631089730000|2021-09-08 08:28:50|3252.51|3243.81|3257.89|3249.19|3260.51|3251.81|3251.93|3243.23|40
1631089740000|2021-09-08 08:29:00|3259.47|3250.77|3264.78|3256.08|3265.57|3256.87|3258.8|3250.1|40
1631089750000|2021-09-08 08:29:10|3265.76|3257.06|3273.22|3264.52|3273.22|3264.52|3264.58|3255.88|40
1631089760000|2021-09-08 08:29:20|3274.01|3265.31|3280.02|3271.32|3280.02|3271.32|3271.75|3263.05|39
1631089770000|2021-09-08 08:29:30|3281.21|3272.51|3275.92|3267.22|3283|3274.3|3275.92|3267.22|33
1631089780000|2021-09-08 08:29:40|3276.12|3267.42|3280.63|3271.93|3280.77|3272.07|3275.26|3266.56|38
1631089790000|2021-09-08 08:29:50|3280.58|3271.88|3282.25|3273.55|3282.92|3274.22|3278.98|3270.28|37
1631089800000|2021-09-08 08:30:00|3282.08|3273.38|3286.01|3277.31|3287.15|3278.45|3281.91|3273.21|34
1631089810000|2021-09-08 08:30:10|3286.13|3277.43|3298.4|3289.7|3298.4|3289.7|3285.51|3276.81|40
1631089820000|2021-09-08 08:30:20|3300.11|3291.41|3297.56|3288.86|3306.23|3297.53|3295.87|3287.17|40
1631089830000|2021-09-08 08:30:30|3300.31|3291.61|3306.32|3297.62|3311.73|3303.03|3300.31|3291.61|40
1631089840000|2021-09-08 08:30:40|3306.47|3297.77|3303.88|3295.18|3307.25|3298.55|3300.31|3291.61|39
1631089850000|2021-09-08 08:30:50|3303.7|3295|3302.12|3293.42|3306.28|3297.58|3301.87|3293.17|40
1631089860000|2021-09-08 08:31:00|3302|3293.3|3298.4|3289.7|3302|3293.3|3297.1|3288.4|40
1631089870000|2021-09-08 08:31:10|3298.18|3289.48|3303.96|3295.26|3303.96|3295.26|3295.53|3286.83|40
1631089880000|2021-09-08 08:31:20|3304.12|3295.42|3305.11|3296.41|3306.34|3297.64|3303.81|3295.11|39
1631089890000|2021-09-08 08:31:30|3305.23|3296.53|3306.27|3297.57|3308.87|3300.17|3305.23|3296.53|40
1631089900000|2021-09-08 08:31:40|3306.15|3297.45|3309.25|3300.55|3309.9|3301.2|3303.75|3295.05|38
1631089910000|2021-09-08 08:31:50|3309.62|3300.92|3310.18|3301.48|3311.38|3302.68|3308.27|3299.57|40
1631089920000|2021-09-08 08:32:00|3309.84|3301.14|3319.7|3311|3319.7|3311|3309.23|3300.53|38
1631089930000|2021-09-08 08:32:10|3319.22|3310.52|3314.12|3305.42|3319.22|3310.52|3313.49|3304.79|39
1631089940000|2021-09-08 08:32:20|3314.59|3305.89|3318.51|3309.81|3319.28|3310.58|3313.24|3304.54|40
1631089950000|2021-09-08 08:32:30|3318.17|3309.47|3321|3312.3|3322.48|3313.78|3317.92|3309.22|38
1631089960000|2021-09-08 08:32:40|3320.52|3311.82|3321.16|3312.46|3322.93|3314.23|3320.52|3311.82|39
1631089970000|2021-09-08 08:32:50|3321.4|3312.7|3322.72|3314.02|3323.49|3314.79|3320.11|3311.41|40
1631089980000|2021-09-08 08:33:00|3322.82|3314.12|3318.15|3309.45|3323.29|3314.59|3315.75|3307.05|39
1631089990000|2021-09-08 08:33:10|3318.21|3309.51|3313.6|3304.9|3319.06|3310.36|3312.1|3303.4|39
1631090000000|2021-09-08 08:33:20|3313.63|3304.93|3320.3|3311.6|3322.35|3313.65|3312.89|3304.19|39
1631090010000|2021-09-08 08:33:30|3319.62|3310.92|3317.96|3309.26|3320.77|3312.07|3317.11|3308.41|40
1631090020000|2021-09-08 08:33:40|3317.61|3308.91|3319.64|3310.94|3319.64|3310.94|3317.39|3308.69|38
1631090030000|2021-09-08 08:33:50|3319.65|3310.95|3319|3310.3|3321.44|3312.74|3318.73|3310.03|39
1631090040000|2021-09-08 08:34:00|3319.11|3310.41|3320.23|3311.53|3321.86|3313.16|3318.06|3309.36|38
1631090050000|2021-09-08 08:34:10|3320.28|3311.58|3316.59|3307.89|3320.28|3311.58|3316.53|3307.83|39
1631090060000|2021-09-08 08:34:20|3316.72|3308.02|3318.93|3310.23|3319.14|3310.44|3314.71|3306.01|39
1631090070000|2021-09-08 08:34:30|3319.62|3310.92|3322.91|3314.21|3322.91|3314.21|3319.62|3310.92|39
1631090080000|2021-09-08 08:34:40|3323|3314.3|3328.72|3320.02|3328.98|3320.28|3322.11|3313.41|40
1631090090000|2021-09-08 08:34:50|3328.62|3319.92|3328.25|3319.55|3329.05|3320.35|3326.9|3318.2|38
1631090100000|2021-09-08 08:35:00|3328.61|3319.91|3337.41|3328.71|3337.41|3328.71|3327.44|3318.74|39
1631090110000|2021-09-08 08:35:10|3337.14|3328.44|3334.2|3325.5|3337.14|3328.44|3330.69|3321.99|40
1631090120000|2021-09-08 08:35:20|3334.1|3325.4|3337.79|3329.09|3337.79|3329.09|3332.29|3323.59|39
1631090130000|2021-09-08 08:35:30|3337.83|3329.13|3338.84|3330.14|3340.34|3331.64|3337.68|3328.98|40
1631090140000|2021-09-08 08:35:40|3338.64|3329.94|3332.97|3324.27|3340.05|3331.35|3332.42|3323.72|38
1631090150000|2021-09-08 08:35:50|3333.07|3324.37|3330.84|3322.14|3335.4|3326.7|3330.44|3321.74|40
1631090160000|2021-09-08 08:36:00|3330.74|3322.04|3332.83|3324.13|3335.32|3326.62|3329.06|3320.36|39
1631090170000|2021-09-08 08:36:10|3332.85|3324.15|3330.89|3322.19|3332.85|3324.15|3329.9|3321.2|40
1631090180000|2021-09-08 08:36:20|3332.09|3323.39|3325.33|3316.63|3332.09|3323.39|3325.17|3316.47|40
1631090190000|2021-09-08 08:36:30|3325.49|3316.79|3327.76|3319.06|3329.75|3321.05|3325.34|3316.64|40
1631090200000|2021-09-08 08:36:40|3327.89|3319.19|3333.35|3324.65|3334.75|3326.05|3327.89|3319.19|39
1631090210000|2021-09-08 08:36:50|3333.29|3324.59|3334.73|3326.03|3334.86|3326.16|3332.77|3324.07|39
1631090220000|2021-09-08 08:37:00|3334.31|3325.61|3333.22|3324.52|3335.08|3326.38|3330.66|3321.96|39
1631090230000|2021-09-08 08:37:10|3333.85|3325.15|3335.38|3326.68|3336.38|3327.68|3333.85|3325.15|39
1631090240000|2021-09-08 08:37:20|3335.34|3326.64|3334.04|3325.34|3335.54|3326.84|3333.01|3324.31|39
1631090250000|2021-09-08 08:37:30|3333.66|3324.96|3329.31|3320.61|3333.71|3325.01|3328.97|3320.27|37
1631090260000|2021-09-08 08:37:40|3329.77|3321.07|3330.15|3321.45|3330.53|3321.83|3329.11|3320.41|40
1631090270000|2021-09-08 08:37:50|3330.72|3322.02|3329.94|3321.24|3333.37|3324.67|3329.24|3320.54|40
1631090280000|2021-09-08 08:38:00|3330.71|3322.01|3328.89|3320.19|3331.81|3323.11|3328.89|3320.19|40
1631090290000|2021-09-08 08:38:10|3328.43|3319.73|3325.86|3317.16|3328.43|3319.73|3325.86|3317.16|37
1631090300000|2021-09-08 08:38:20|3325.73|3317.03|3324.87|3316.17|3326.2|3317.5|3322.88|3314.18|40
1631090310000|2021-09-08 08:38:30|3324.73|3316.03|3324.95|3316.25|3325.5|3316.8|3324.3|3315.6|39
1631090320000|2021-09-08 08:38:40|3324.84|3316.14|3326.17|3317.47|3327.64|3318.94|3324.71|3316.01|40
1631090330000|2021-09-08 08:38:50|3326.16|3317.46|3326.92|3318.22|3327.34|3318.64|3325.94|3317.24|36
1631090340000|2021-09-08 08:39:00|3326.93|3318.23|3336.95|3328.25|3337.51|3328.81|3326.92|3318.22|37
1631090350000|2021-09-08 08:39:10|3337.2|3328.5|3344.03|3335.33|3344.9|3336.2|3337.01|3328.31|40
1631090360000|2021-09-08 08:39:20|3344|3335.3|3341.16|3332.46|3344.27|3335.57|3339.63|3330.93|40
1631090370000|2021-09-08 08:39:30|3341.38|3332.68|3343.08|3334.38|3344.41|3335.71|3341.38|3332.68|38
1631090380000|2021-09-08 08:39:40|3342.9|3334.2|3345.07|3336.37|3345.07|3336.37|3342.62|3333.92|35
1631090390000|2021-09-08 08:39:50|3345.34|3336.64|3345.16|3336.46|3346.13|3337.43|3345.16|3336.46|39
1631090400000|2021-09-08 08:40:00|3344.93|3336.23|3341.51|3332.81|3345|3336.3|3341.51|3332.81|38
1631090410000|2021-09-08 08:40:10|3341.5|3332.8|3341.82|3333.12|3341.82|3333.12|3337.69|3328.99|39
1631090420000|2021-09-08 08:40:20|3341.86|3333.16|3342.32|3333.62|3345.82|3337.12|3341.86|3333.16|39
1631090430000|2021-09-08 08:40:30|3342.17|3333.47|3344.86|3336.16|3345.82|3337.12|3341.75|3333.05|39
1631090440000|2021-09-08 08:40:40|3344.91|3336.21|3344.79|3336.09|3345.91|3337.21|3344.72|3336.02|38
1631090450000|2021-09-08 08:40:50|3344.73|3336.03|3343.25|3334.55|3345.15|3336.45|3343|3334.3|36
1631090460000|2021-09-08 08:41:00|3343.28|3334.58|3338.89|3330.19|3343.41|3334.71|3337.92|3329.22|39
1631090470000|2021-09-08 08:41:10|3338.84|3330.14|3336.01|3327.31|3339.95|3331.25|3336.01|3327.31|40
1631090480000|2021-09-08 08:41:20|3335.97|3327.27|3338.34|3329.64|3338.34|3329.64|3334.61|3325.91|39
1631090490000|2021-09-08 08:41:30|3338.41|3329.71|3338.38|3329.68|3341.17|3332.47|3338.37|3329.67|39
1631090500000|2021-09-08 08:41:40|3338.42|3329.72|3338.11|3329.41|3338.42|3329.72|3335.43|3326.73|38
1631090510000|2021-09-08 08:41:50|3338.05|3329.35|3336.44|3327.74|3338.05|3329.35|3335.59|3326.89|39
1631090520000|2021-09-08 08:42:00|3336.61|3327.91|3334.96|3326.26|3336.61|3327.91|3334.93|3326.23|39
1631090530000|2021-09-08 08:42:10|3334.95|3326.25|3333.48|3324.78|3335.23|3326.53|3333.46|3324.76|39
1631090540000|2021-09-08 08:42:20|3333.45|3324.75|3334.02|3325.32|3334.66|3325.96|3333.02|3324.32|39
1631090550000|2021-09-08 08:42:30|3333.56|3324.86|3332.76|3324.06|3333.71|3325.01|3332.32|3323.62|37
1631090560000|2021-09-08 08:42:40|3332.75|3324.05|3332.85|3324.15|3333.15|3324.45|3331.63|3322.93|40
1631090570000|2021-09-08 08:42:50|3332.88|3324.18|3330.8|3322.1|3334.4|3325.7|3330.8|3322.1|37
1631090580000|2021-09-08 08:43:00|3330.51|3321.81|3333.65|3324.95|3333.65|3324.95|3329.75|3321.05|38
1631090590000|2021-09-08 08:43:10|3333.95|3325.25|3337.12|3328.42|3338.49|3329.79|3333.95|3325.25|38
1631090600000|2021-09-08 08:43:20|3337.08|3328.38|3337.59|3328.89|3338.2|3329.5|3334.59|3325.89|40
1631090610000|2021-09-08 08:43:30|3338.19|3329.49|3341.1|3332.4|3341.11|3332.41|3338.19|3329.49|37
1631090620000|2021-09-08 08:43:40|3341.15|3332.45|3341.45|3332.75|3341.75|3333.05|3340.44|3331.74|40
1631090630000|2021-09-08 08:43:50|3341.41|3332.71|3341.57|3332.87|3342.13|3333.43|3340.88|3332.18|39
1631090640000|2021-09-08 08:44:00|3341.53|3332.83|3338.94|3330.24|3341.53|3332.83|3337.84|3329.14|38
1631090650000|2021-09-08 08:44:10|3338.71|3330.01|3340.08|3331.38|3340.66|3331.96|3338.65|3329.95|38
1631090660000|2021-09-08 08:44:20|3340.11|3331.41|3342.56|3333.86|3343.47|3334.77|3340.09|3331.39|36
1631090670000|2021-09-08 08:44:30|3342.59|3333.89|3344.12|3335.42|3344.37|3335.67|3342.41|3333.71|35
1631090680000|2021-09-08 08:44:40|3344.17|3335.47|3344.72|3336.02|3344.72|3336.02|3342.2|3333.5|39
1631090690000|2021-09-08 08:44:50|3344.71|3336.01|3345.65|3336.95|3346.12|3337.42|3344.28|3335.58|38
1631090700000|2021-09-08 08:45:00|3345.78|3337.08|3345.31|3336.61|3347.08|3338.38|3344.66|3335.96|40
1631090710000|2021-09-08 08:45:10|3345.23|3336.53|3340.79|3332.09|3345.81|3337.11|3340.6|3331.9|40
1631090720000|2021-09-08 08:45:20|3341.22|3332.52|3338.68|3329.98|3341.22|3332.52|3338.43|3329.73|39
1631090730000|2021-09-08 08:45:30|3338.76|3330.06|3343.56|3334.86|3344.06|3335.36|3338.76|3330.06|37
1631090740000|2021-09-08 08:45:40|3343.62|3334.92|3343.44|3334.74|3343.7|3335|3342.48|3333.78|38
1631090750000|2021-09-08 08:45:50|3343.37|3334.67|3343.55|3334.85|3343.67|3334.97|3341.11|3332.41|40
1631090760000|2021-09-08 08:46:00|3343.94|3335.24|3347.28|3338.58|3348.1|3339.4|3343.94|3335.24|38
1631090770000|2021-09-08 08:46:10|3347.07|3338.37|3351.55|3342.85|3351.55|3342.85|3346.7|3338|39
1631090780000|2021-09-08 08:46:20|3351.41|3342.71|3357.84|3349.14|3361.86|3353.16|3351.41|3342.71|40
1631090790000|2021-09-08 08:46:30|3357.52|3348.82|3360.21|3351.51|3360.23|3351.53|3355.41|3346.71|40
1631090800000|2021-09-08 08:46:40|3360.16|3351.46|3365.14|3356.44|3369.9|3361.2|3360.16|3351.46|39
1631090810000|2021-09-08 08:46:50|3365.63|3356.93|3368.42|3359.72|3369.21|3360.51|3362.94|3354.24|39
1631090820000|2021-09-08 08:47:00|3368.18|3359.48|3375.51|3366.81|3375.51|3366.81|3368.09|3359.39|40
1631090830000|2021-09-08 08:47:10|3375.57|3366.87|3370.25|3361.55|3377.9|3369.2|3370.14|3361.44|39
1631090840000|2021-09-08 08:47:20|3370.53|3361.83|3368.11|3359.41|3370.88|3362.18|3366.94|3358.24|40
1631090850000|2021-09-08 08:47:30|3368.37|3359.67|3367.48|3358.78|3368.37|3359.67|3365.69|3356.99|38
1631090860000|2021-09-08 08:47:40|3367.55|3358.85|3365.34|3356.64|3368.08|3359.38|3364.75|3356.05|37
1631090870000|2021-09-08 08:47:50|3365.23|3356.53|3367.47|3358.77|3367.91|3359.21|3363.39|3354.69|38
1631090880000|2021-09-08 08:48:00|3367.74|3359.04|3365.68|3356.98|3367.74|3359.04|3364.05|3355.35|40
1631090890000|2021-09-08 08:48:10|3365.36|3356.66|3357.87|3349.17|3365.5|3356.8|3355.94|3347.24|39
1631090900000|2021-09-08 08:48:20|3357.95|3349.25|3361.89|3353.19|3362.66|3353.96|3356.68|3347.98|39
1631090910000|2021-09-08 08:48:30|3361.51|3352.81|3364.88|3356.18|3365.93|3357.23|3361.25|3352.55|39
1631090920000|2021-09-08 08:48:40|3364.8|3356.1|3364.22|3355.52|3366.25|3357.55|3363.92|3355.22|39
1631090930000|2021-09-08 08:48:50|3363.89|3355.19|3364.39|3355.69|3366.35|3357.65|3363.31|3354.61|39
1631090940000|2021-09-08 08:49:00|3364.27|3355.57|3363.92|3355.22|3366.54|3357.84|3363.09|3354.39|38
1631090950000|2021-09-08 08:49:10|3363.95|3355.25|3362.42|3353.72|3365.45|3356.75|3361.67|3352.97|40
1631090960000|2021-09-08 08:49:20|3362.26|3353.56|3361.91|3353.21|3362.73|3354.03|3358.91|3350.21|39
1631090970000|2021-09-08 08:49:30|3362.4|3353.7|3367.15|3358.45|3367.15|3358.45|3362.13|3353.43|39
1631090980000|2021-09-08 08:49:40|3367.12|3358.42|3364.86|3356.16|3369.22|3360.52|3364.86|3356.16|40
1631090990000|2021-09-08 08:49:50|3365.08|3356.38|3365.06|3356.36|3367.22|3358.52|3364.16|3355.46|38
1631091000000|2021-09-08 08:50:00|3365.53|3356.83|3361.52|3352.82|3365.53|3356.83|3361.49|3352.79|39
1631091010000|2021-09-08 08:50:10|3361.97|3353.27|3359.45|3350.75|3362.91|3354.21|3359.38|3350.68|40
1631091020000|2021-09-08 08:50:20|3359.12|3350.42|3356.22|3347.52|3360.18|3351.48|3356.22|3347.52|40
1631091030000|2021-09-08 08:50:30|3356.13|3347.43|3356.62|3347.92|3358.78|3350.08|3356.13|3347.43|39
1631091040000|2021-09-08 08:50:40|3356.76|3348.06|3357.42|3348.72|3357.75|3349.05|3356.76|3348.06|36
1631091050000|2021-09-08 08:50:50|3357.4|3348.7|3354.4|3345.7|3357.4|3348.7|3353.49|3344.79|38
1631091060000|2021-09-08 08:51:00|3354.15|3345.45|3355.23|3346.53|3356.42|3347.72|3354.01|3345.31|39
1631091070000|2021-09-08 08:51:10|3355.08|3346.38|3354.18|3345.48|3356.58|3347.88|3354.18|3345.48|38
1631091080000|2021-09-08 08:51:20|3354.14|3345.44|3354.67|3345.97|3354.73|3346.03|3353.72|3345.02|36
1631091090000|2021-09-08 08:51:30|3354.6|3345.9|3356.77|3348.07|3357.59|3348.89|3354.6|3345.9|36
1631091100000|2021-09-08 08:51:40|3356.78|3348.08|3355.5|3346.8|3357.66|3348.96|3355.07|3346.37|38
1631091110000|2021-09-08 08:51:50|3355.76|3347.06|3355.39|3346.69|3357.83|3349.13|3355.39|3346.69|40
1631091120000|2021-09-08 08:52:00|3355.45|3346.75|3353.6|3344.9|3355.47|3346.77|3351.49|3342.79|39
1631091130000|2021-09-08 08:52:10|3353.39|3344.69|3353.13|3344.43|3356.44|3347.74|3352.99|3344.29|36
1631091140000|2021-09-08 08:52:20|3354.26|3345.56|3352.23|3343.53|3354.8|3346.1|3351.8|3343.1|39
1631091150000|2021-09-08 08:52:30|3352.22|3343.52|3352.23|3343.53|3352.93|3344.23|3350.54|3341.84|37
1631091160000|2021-09-08 08:52:40|3352.42|3343.72|3352.42|3343.72|3352.61|3343.91|3350.66|3341.96|30
1631091170000|2021-09-08 08:52:50|3352.45|3343.75|3352.04|3343.34|3352.46|3343.76|3351.45|3342.75|35
1631091180000|2021-09-08 08:53:00|3351.93|3343.23|3354.94|3346.24|3355.51|3346.81|3351.93|3343.23|40
1631091190000|2021-09-08 08:53:10|3354.96|3346.26|3353.78|3345.08|3354.96|3346.26|3352.65|3343.95|38
1631091200000|2021-09-08 08:53:20|3353.84|3345.14|3351.67|3342.97|3353.84|3345.14|3351.67|3342.97|34
1631091210000|2021-09-08 08:53:30|3351.58|3342.88|3354.66|3345.96|3354.66|3345.96|3351.35|3342.65|40
1631091220000|2021-09-08 08:53:40|3354.76|3346.06|3355.36|3346.66|3355.36|3346.66|3353.79|3345.09|39
1631091230000|2021-09-08 08:53:50|3355.44|3346.74|3355.12|3346.42|3357.5|3348.8|3354.98|3346.28|40
1631091240000|2021-09-08 08:54:00|3355.45|3346.75|3357.48|3348.78|3358.1|3349.4|3354.07|3345.37|35
1631091250000|2021-09-08 08:54:10|3357.54|3348.84|3356.34|3347.64|3358.99|3350.29|3356.34|3347.64|37
1631091260000|2021-09-08 08:54:20|3357.28|3348.58|3356.49|3347.79|3357.43|3348.73|3355.99|3347.29|35
1631091270000|2021-09-08 08:54:30|3356.44|3347.74|3354.54|3345.84|3356.62|3347.92|3354.16|3345.46|37
1631091280000|2021-09-08 08:54:40|3354.55|3345.85|3357.38|3348.68|3357.8|3349.1|3354.55|3345.85|40
1631091290000|2021-09-08 08:54:50|3357.62|3348.92|3357.9|3349.2|3359.38|3350.68|3357.01|3348.31|39
1631091300000|2021-09-08 08:55:00|3358.01|3349.31|3355.1|3346.4|3358.01|3349.31|3355.1|3346.4|36
1631091310000|2021-09-08 08:55:10|3354.73|3346.03|3354.67|3345.97|3358.58|3349.88|3354.65|3345.95|40
1631091320000|2021-09-08 08:55:20|3354.44|3345.74|3359.06|3350.36|3359.31|3350.61|3354.44|3345.74|33
1631091330000|2021-09-08 08:55:30|3359.05|3350.35|3359.04|3350.34|3359.47|3350.77|3358.88|3350.18|35
1631091340000|2021-09-08 08:55:40|3358.74|3350.04|3356.4|3347.7|3358.78|3350.08|3356.21|3347.51|39
1631091350000|2021-09-08 08:55:50|3356.22|3347.52|3356.2|3347.5|3359.08|3350.38|3356.2|3347.5|38
1631091360000|2021-09-08 08:56:00|3356.08|3347.38|3356.83|3348.13|3357.29|3348.59|3355.6|3346.9|38
1631091370000|2021-09-08 08:56:10|3356.44|3347.74|3354.62|3345.92|3356.45|3347.75|3354.14|3345.44|40
1631091380000|2021-09-08 08:56:20|3354.67|3345.97|3355.14|3346.44|3356.3|3347.6|3354.67|3345.97|37
1631091390000|2021-09-08 08:56:30|3355.09|3346.39|3355.67|3346.97|3356.45|3347.75|3355.09|3346.39|33
1631091400000|2021-09-08 08:56:40|3355.59|3346.89|3355.08|3346.38|3356.53|3347.83|3354.46|3345.76|39
1631091410000|2021-09-08 08:56:50|3355.27|3346.57|3357.82|3349.12|3358.6|3349.9|3355.23|3346.53|38
1631091420000|2021-09-08 08:57:00|3357.78|3349.08|3358.18|3349.48|3358.95|3350.25|3357.24|3348.54|37
1631091430000|2021-09-08 08:57:10|3358.23|3349.53|3358.39|3349.69|3359.74|3351.04|3356.87|3348.17|38
1631091440000|2021-09-08 08:57:20|3361.58|3352.88|3365.77|3357.07|3366.24|3357.54|3361.42|3352.72|40
1631091450000|2021-09-08 08:57:30|3365.83|3357.13|3370.57|3361.87|3370.57|3361.87|3364.5|3355.8|40
1631091460000|2021-09-08 08:57:40|3370.66|3361.96|3369.35|3360.65|3373.33|3364.63|3369.35|3360.65|40
1631091470000|2021-09-08 08:57:50|3368.72|3360.02|3369.96|3361.26|3371.28|3362.58|3367.67|3358.97|39
1631091480000|2021-09-08 08:58:00|3369.58|3360.88|3370.16|3361.46|3371.28|3362.58|3368.71|3360.01|36
1631091490000|2021-09-08 08:58:10|3369.8|3361.1|3364.44|3355.74|3369.8|3361.1|3364.44|3355.74|39
1631091500000|2021-09-08 08:58:20|3364.57|3355.87|3362.38|3353.68|3364.57|3355.87|3361.87|3353.17|38
1631091510000|2021-09-08 08:58:30|3362.48|3353.78|3364.03|3355.33|3364.81|3356.11|3361.66|3352.96|39
1631091520000|2021-09-08 08:58:40|3364.12|3355.42|3365.3|3356.6|3367.38|3358.68|3364.08|3355.38|38
1631091530000|2021-09-08 08:58:50|3365.31|3356.61|3365.06|3356.36|3366.34|3357.64|3364.24|3355.54|39
1631091540000|2021-09-08 08:59:00|3364.85|3356.15|3362.93|3354.23|3364.9|3356.2|3362.62|3353.92|37
1631091550000|2021-09-08 08:59:10|3363.02|3354.32|3362.1|3353.4|3363.07|3354.37|3360.74|3352.04|41
1631091560000|2021-09-08 08:59:20|3362.17|3353.47|3362.59|3353.89|3363.57|3354.87|3360.38|3351.68|37
1631091570000|2021-09-08 08:59:30|3362.62|3353.92|3365.35|3356.65|3365.51|3356.81|3362.62|3353.92|36
1631091580000|2021-09-08 08:59:40|3365.99|3357.29|3365.13|3356.43|3367.96|3359.26|3365.13|3356.43|39
1631091590000|2021-09-08 08:59:50|3365.07|3356.37|3366.14|3357.44|3366.96|3358.26|3365.07|3356.37|39
1631091600000|2021-09-08 09:00:00|3366.12|3357.42|3367.94|3359.24|3369.15|3360.45|3365.37|3356.67|40
1631091610000|2021-09-08 09:00:10|3368.41|3359.71|3373.03|3364.33|3373.58|3364.88|3368.41|3359.71|37
1631091620000|2021-09-08 09:00:20|3372.97|3364.27|3375.55|3366.85|3377.55|3368.85|3372.97|3364.27|34
1631091630000|2021-09-08 09:00:30|3375.78|3367.08|3374.45|3365.75|3375.78|3367.08|3372.64|3363.94|40
1631091640000|2021-09-08 09:00:40|3374.47|3365.77|3371.41|3362.71|3374.47|3365.77|3370.32|3361.62|34
1631091650000|2021-09-08 09:00:50|3371.39|3362.69|3371.39|3362.69|3371.5|3362.8|3369|3360.3|39
1631091660000|2021-09-08 09:01:00|3371.21|3362.51|3367.33|3358.63|3371.21|3362.51|3367.33|3358.63|40
1631091670000|2021-09-08 09:01:10|3367.79|3359.09|3364.19|3355.49|3368.69|3359.99|3363.33|3354.63|40
1631091680000|2021-09-08 09:01:20|3363.76|3355.06|3364.11|3355.41|3364.78|3356.08|3362.8|3354.1|39
1631091690000|2021-09-08 09:01:30|3363.96|3355.26|3362.39|3353.69|3365.14|3356.44|3362.39|3353.69|40
1631091700000|2021-09-08 09:01:40|3362.45|3353.75|3359.68|3350.98|3362.45|3353.75|3359.68|3350.98|36
1631091710000|2021-09-08 09:01:50|3359.66|3350.96|3358.21|3349.51|3359.95|3351.25|3358.08|3349.38|38
1631091720000|2021-09-08 09:02:00|3358.13|3349.43|3360.42|3351.72|3361.01|3352.31|3357.66|3348.96|37
1631091730000|2021-09-08 09:02:10|3360.13|3351.43|3355.41|3346.71|3360.13|3351.43|3355.41|3346.71|40
1631091740000|2021-09-08 09:02:20|3355.42|3346.72|3354.74|3346.04|3356.74|3348.04|3354.2|3345.5|35
1631091750000|2021-09-08 09:02:30|3354.8|3346.1|3355.97|3347.27|3356.16|3347.46|3354.03|3345.33|37
1631091760000|2021-09-08 09:02:40|3355.86|3347.16|3354.49|3345.79|3356.01|3347.31|3354.04|3345.34|36
1631091770000|2021-09-08 09:02:50|3354.68|3345.98|3353.6|3344.9|3354.81|3346.11|3353.38|3344.68|37
1631091780000|2021-09-08 09:03:00|3353.74|3345.04|3353.81|3345.11|3354.06|3345.36|3353.45|3344.75|33
1631091790000|2021-09-08 09:03:10|3353.79|3345.09|3353|3344.3|3355.91|3347.21|3353|3344.3|39
1631091800000|2021-09-08 09:03:20|3353.04|3344.34|3353.12|3344.42|3353.6|3344.9|3352.59|3343.89|37
1631091810000|2021-09-08 09:03:30|3352.98|3344.28|3353.15|3344.45|3353.2|3344.5|3352.15|3343.45|40
1631091820000|2021-09-08 09:03:40|3353.05|3344.35|3351.79|3343.09|3353.1|3344.4|3350.8|3342.1|39
1631091830000|2021-09-08 09:03:50|3352.06|3343.36|3350|3341.3|3352.38|3343.68|3349.85|3341.15|40
1631091840000|2021-09-08 09:04:00|3350.46|3341.76|3351.03|3342.33|3351.91|3343.21|3350.46|3341.76|38
1631091850000|2021-09-08 09:04:10|3351.34|3342.64|3349.16|3340.46|3351.89|3343.19|3348.99|3340.29|38
1631091860000|2021-09-08 09:04:20|3349.13|3340.43|3347.89|3339.19|3349.13|3340.43|3347.36|3338.66|35
1631091870000|2021-09-08 09:04:30|3347.91|3339.21|3350.59|3341.89|3350.87|3342.17|3347.05|3338.35|38
1631091880000|2021-09-08 09:04:40|3350.4|3341.7|3346.05|3337.35|3350.5|3341.8|3345.8|3337.1|38
1631091890000|2021-09-08 09:04:50|3346.1|3337.4|3340.69|3331.99|3346.18|3337.48|3340.69|3331.99|39
1631091900000|2021-09-08 09:05:00|3340.45|3331.75|3344.24|3335.54|3344.24|3335.54|3339.33|3330.63|38
1631091910000|2021-09-08 09:05:10|3344.51|3335.81|3343.57|3334.87|3346.13|3337.43|3343.57|3334.87|37
1631091920000|2021-09-08 09:05:20|3343.7|3335|3344.03|3335.33|3344.66|3335.96|3343.35|3334.65|36
1631091930000|2021-09-08 09:05:30|3343.89|3335.19|3346.2|3337.5|3346.2|3337.5|3343.48|3334.78|39
1631091940000|2021-09-08 09:05:40|3346.15|3337.45|3346.92|3338.22|3347.16|3338.46|3345.41|3336.71|35
1631091950000|2021-09-08 09:05:50|3346.59|3337.89|3344.57|3335.87|3346.84|3338.14|3344.57|3335.87|35
1631091960000|2021-09-08 09:06:00|3344.31|3335.61|3343.2|3334.5|3344.31|3335.61|3341.86|3333.16|37
1631091970000|2021-09-08 09:06:10|3343.16|3334.46|3342.38|3333.68|3343.75|3335.05|3341.82|3333.12|38
1631091980000|2021-09-08 09:06:20|3342.28|3333.58|3340.9|3332.2|3342.28|3333.58|3340.65|3331.95|39
1631091990000|2021-09-08 09:06:30|3341.16|3332.46|3339.82|3331.12|3341.36|3332.66|3339.68|3330.98|34
1631092000000|2021-09-08 09:06:40|3340.59|3331.89|3343.62|3334.92|3343.82|3335.12|3340.21|3331.51|40
1631092010000|2021-09-08 09:06:50|3343.61|3334.91|3345.47|3336.77|3346.33|3337.63|3343.54|3334.84|39
1631092020000|2021-09-08 09:07:00|3344.99|3336.29|3343.63|3334.93|3345.16|3336.46|3343.62|3334.92|36
1631092030000|2021-09-08 09:07:10|3343.48|3334.78|3342.82|3334.12|3343.48|3334.78|3340.84|3332.14|39
1631092040000|2021-09-08 09:07:20|3342.92|3334.22|3342.37|3333.67|3344.12|3335.42|3342.15|3333.45|36
1631092050000|2021-09-08 09:07:30|3342.42|3333.72|3342.63|3333.93|3342.83|3334.13|3342.42|3333.72|34
1631092060000|2021-09-08 09:07:40|3342.62|3333.92|3344.45|3335.75|3345.91|3337.21|3342.49|3333.79|36
1631092070000|2021-09-08 09:07:50|3344.32|3335.62|3345.39|3336.69|3345.56|3336.86|3344.32|3335.62|38
1631092080000|2021-09-08 09:08:00|3345.18|3336.48|3345.49|3336.79|3345.93|3337.23|3344.72|3336.02|34
1631092090000|2021-09-08 09:08:10|3345.33|3336.63|3342.55|3333.85|3345.38|3336.68|3342.31|3333.61|38
1631092100000|2021-09-08 09:08:20|3342.41|3333.71|3342.49|3333.79|3343.06|3334.36|3342.31|3333.61|35
1631092110000|2021-09-08 09:08:30|3342.59|3333.89|3345.55|3336.85|3345.55|3336.85|3342.36|3333.66|36
1631092120000|2021-09-08 09:08:40|3345.57|3336.87|3343.25|3334.55|3345.59|3336.89|3343.25|3334.55|32
1631092130000|2021-09-08 09:08:50|3343.23|3334.53|3345.04|3336.34|3345.04|3336.34|3342.1|3333.4|36
1631092140000|2021-09-08 09:09:00|3344.94|3336.24|3343.06|3334.36|3345.12|3336.42|3342.99|3334.29|36
1631092150000|2021-09-08 09:09:10|3343.03|3334.33|3344.33|3335.63|3344.38|3335.68|3342.92|3334.22|35
1631092160000|2021-09-08 09:09:20|3344.49|3335.79|3343.68|3334.98|3345.17|3336.47|3343.68|3334.98|38
1631092170000|2021-09-08 09:09:30|3343.74|3335.04|3343.48|3334.78|3345.66|3336.96|3343.21|3334.51|38
1631092180000|2021-09-08 09:09:40|3343.43|3334.73|3342.4|3333.7|3343.46|3334.76|3342.27|3333.57|38
1631092190000|2021-09-08 09:09:50|3342.6|3333.9|3340.24|3331.54|3342.66|3333.96|3339.24|3330.54|38
1631092200000|2021-09-08 09:10:00|3340.32|3331.62|3339.51|3330.81|3340.32|3331.62|3339|3330.3|38
1631092210000|2021-09-08 09:10:10|3339.35|3330.65|3342.96|3334.26|3343.03|3334.33|3339.35|3330.65|38
1631092220000|2021-09-08 09:10:20|3343.35|3334.65|3344.88|3336.18|3345.09|3336.39|3343.33|3334.63|39
1631092230000|2021-09-08 09:10:30|3344.71|3336.01|3346.64|3337.94|3346.91|3338.21|3344.2|3335.5|36
1631092240000|2021-09-08 09:10:40|3347.16|3338.46|3348.75|3340.05|3348.92|3340.22|3347.16|3338.46|36
1631092250000|2021-09-08 09:10:50|3348.54|3339.84|3348.41|3339.71|3348.55|3339.85|3347.7|3339|39
1631092260000|2021-09-08 09:11:00|3348.63|3339.93|3348.85|3340.15|3349.51|3340.81|3348.58|3339.88|37
1631092270000|2021-09-08 09:11:10|3348.84|3340.14|3348.7|3340|3348.89|3340.19|3347.32|3338.62|38
1631092280000|2021-09-08 09:11:20|3349.16|3340.46|3351.52|3342.82|3351.52|3342.82|3349.16|3340.46|38
1631092290000|2021-09-08 09:11:30|3351.62|3342.92|3349.67|3340.97|3352.62|3343.92|3349.47|3340.77|35
1631092300000|2021-09-08 09:11:40|3349.76|3341.06|3355.09|3346.39|3355.09|3346.39|3349.76|3341.06|40
1631092310000|2021-09-08 09:11:50|3355.14|3346.44|3352.93|3344.23|3355.14|3346.44|3352.78|3344.08|36
1631092320000|2021-09-08 09:12:00|3352.92|3344.22|3350.67|3341.97|3353.25|3344.55|3349.96|3341.26|39
1631092330000|2021-09-08 09:12:10|3350.66|3341.96|3349.86|3341.16|3350.79|3342.09|3348.47|3339.77|36
1631092340000|2021-09-08 09:12:20|3349.89|3341.19|3348.14|3339.44|3349.89|3341.19|3346.69|3337.99|35
1631092350000|2021-09-08 09:12:30|3348.58|3339.88|3350.6|3341.9|3352.51|3343.81|3348.58|3339.88|39
1631092360000|2021-09-08 09:12:40|3350.61|3341.91|3349.32|3340.62|3350.61|3341.91|3348.43|3339.73|38
1631092370000|2021-09-08 09:12:50|3349.79|3341.09|3348.68|3339.98|3350.03|3341.33|3348.22|3339.52|38
1631092380000|2021-09-08 09:13:00|3348.67|3339.97|3349.2|3340.5|3349.2|3340.5|3347.13|3338.43|38
1631092390000|2021-09-08 09:13:10|3349.58|3340.88|3347.28|3338.58|3349.58|3340.88|3347.28|3338.58|30
1631092400000|2021-09-08 09:13:20|3347.27|3338.57|3347.77|3339.07|3348.66|3339.96|3347.17|3338.47|34
1631092410000|2021-09-08 09:13:30|3347.83|3339.13|3347.28|3338.58|3348.63|3339.93|3347.19|3338.49|37
1631092420000|2021-09-08 09:13:40|3347.3|3338.6|3347.15|3338.45|3347.46|3338.76|3346.94|3338.24|34
1631092430000|2021-09-08 09:13:50|3347.14|3338.44|3350.49|3341.79|3350.94|3342.24|3347.14|3338.44|36
1631092440000|2021-09-08 09:14:00|3350.04|3341.34|3349.82|3341.12|3350.16|3341.46|3349.07|3340.37|38
1631092450000|2021-09-08 09:14:10|3349.86|3341.16|3351.49|3342.79|3351.49|3342.79|3349.36|3340.66|39
1631092460000|2021-09-08 09:14:20|3351.39|3342.69|3352.33|3343.63|3352.78|3344.08|3351.39|3342.69|33
1631092470000|2021-09-08 09:14:30|3352.34|3343.64|3349.04|3340.34|3352.34|3343.64|3349.04|3340.34|32
1631092480000|2021-09-08 09:14:40|3349.15|3340.45|3349.04|3340.34|3349.49|3340.79|3348.41|3339.71|38
1631092490000|2021-09-08 09:14:50|3349.22|3340.52|3345.06|3336.36|3349.22|3340.52|3345.06|3336.36|31
1631092500000|2021-09-08 09:15:00|3345.09|3336.39|3346.47|3337.77|3346.47|3337.77|3345.08|3336.38|33
1631092510000|2021-09-08 09:15:10|3346.48|3337.78|3348.09|3339.39|3349.22|3340.52|3346.36|3337.66|36
1631092520000|2021-09-08 09:15:20|3348.37|3339.67|3351.57|3342.87|3351.81|3343.11|3348.37|3339.67|40
1631092530000|2021-09-08 09:15:30|3351.48|3342.78|3352.74|3344.04|3354.22|3345.52|3351.44|3342.74|38
1631092540000|2021-09-08 09:15:40|3352.86|3344.16|3348.87|3340.17|3352.9|3344.2|3348.87|3340.17|37
1631092550000|2021-09-08 09:15:50|3348.92|3340.22|3348.71|3340.01|3349.86|3341.16|3348.34|3339.64|40
1631092560000|2021-09-08 09:16:00|3348.7|3340|3350.26|3341.56|3350.26|3341.56|3348.09|3339.39|38
1631092570000|2021-09-08 09:16:10|3350.53|3341.83|3351.77|3343.07|3351.77|3343.07|3350.53|3341.83|39
1631092580000|2021-09-08 09:16:20|3352.19|3343.49|3353.07|3344.37|3354.68|3345.98|3352.19|3343.49|38
1631092590000|2021-09-08 09:16:30|3353.32|3344.62|3352.49|3343.79|3353.69|3344.99|3352.45|3343.75|38
1631092600000|2021-09-08 09:16:40|3352.46|3343.76|3354.37|3345.67|3354.49|3345.79|3352.3|3343.6|39
1631092610000|2021-09-08 09:16:50|3354.25|3345.55|3357.69|3348.99|3357.69|3348.99|3354.2|3345.5|39
1631092620000|2021-09-08 09:17:00|3357.42|3348.72|3355.95|3347.25|3358.06|3349.36|3355.5|3346.8|36
1631092630000|2021-09-08 09:17:10|3355.83|3347.13|3356.05|3347.35|3357.12|3348.42|3354.72|3346.02|39
1631092640000|2021-09-08 09:17:20|3355.53|3346.83|3352.74|3344.04|3356|3347.3|3352.74|3344.04|38
1631092650000|2021-09-08 09:17:30|3352.73|3344.03|3360.46|3351.76|3360.46|3351.76|3352.73|3344.03|40
1631092660000|2021-09-08 09:17:40|3360.48|3351.78|3358.86|3350.16|3360.64|3351.94|3358.86|3350.16|39
1631092670000|2021-09-08 09:17:50|3358.65|3349.95|3364.41|3355.71|3366.44|3357.74|3358.32|3349.62|39
1631092680000|2021-09-08 09:18:00|3364.64|3355.94|3366.62|3357.92|3367.31|3358.61|3364.28|3355.58|39
1631092690000|2021-09-08 09:18:10|3366.38|3357.68|3368.14|3359.44|3368.14|3359.44|3365.35|3356.65|40
1631092700000|2021-09-08 09:18:20|3368.79|3360.09|3371.59|3362.89|3372.12|3363.42|3368.79|3360.09|40
1631092710000|2021-09-08 09:18:30|3371.57|3362.87|3371.68|3362.98|3371.68|3362.98|3368.91|3360.21|38
1631092720000|2021-09-08 09:18:40|3371.84|3363.14|3370.94|3362.24|3371.87|3363.17|3369.91|3361.21|37
1631092730000|2021-09-08 09:18:50|3370.92|3362.22|3373.83|3365.13|3373.83|3365.13|3370.17|3361.47|39
1631092740000|2021-09-08 09:19:00|3373.91|3365.21|3373.19|3364.49|3374.13|3365.43|3372.74|3364.04|40
1631092750000|2021-09-08 09:19:10|3373.07|3364.37|3375.5|3366.8|3376.58|3367.88|3373.07|3364.37|36
1631092760000|2021-09-08 09:19:20|3375.41|3366.71|3371.38|3362.68|3375.41|3366.71|3371.38|3362.68|38
1631092770000|2021-09-08 09:19:30|3370.97|3362.27|3369.6|3360.9|3371.01|3362.31|3369.37|3360.67|34
1631092780000|2021-09-08 09:19:40|3369.34|3360.64|3371.97|3363.27|3372.54|3363.84|3369.34|3360.64|39
1631092790000|2021-09-08 09:19:50|3372.01|3363.31|3373.51|3364.81|3373.51|3364.81|3371.45|3362.75|38
1631092800000|2021-09-08 09:20:00|3373.55|3364.85|3376.14|3367.44|3376.6|3367.9|3373.52|3364.82|39
1631092810000|2021-09-08 09:20:10|3376.04|3367.34|3373.03|3364.33|3376.04|3367.34|3372.08|3363.38|40
1631092820000|2021-09-08 09:20:20|3372.94|3364.24|3373.27|3364.57|3373.27|3364.57|3371.74|3363.04|40
1631092830000|2021-09-08 09:20:30|3373.28|3364.58|3377.77|3369.07|3378.61|3369.91|3373.28|3364.58|39
1631092840000|2021-09-08 09:20:40|3378.03|3369.33|3379.9|3371.2|3380.52|3371.82|3377.84|3369.14|39
1631092850000|2021-09-08 09:20:50|3379.49|3370.79|3377.23|3368.53|3380.19|3371.49|3377.23|3368.53|39
1631092860000|2021-09-08 09:21:00|3377.26|3368.56|3377.36|3368.66|3377.57|3368.87|3375.89|3367.19|36
1631092870000|2021-09-08 09:21:10|3377.25|3368.55|3379.45|3370.75|3380.18|3371.48|3375.98|3367.28|39
1631092880000|2021-09-08 09:21:20|3379.42|3370.72|3378.36|3369.66|3379.8|3371.1|3378.27|3369.57|36
1631092890000|2021-09-08 09:21:30|3378.08|3369.38|3377.63|3368.93|3379.33|3370.63|3377.63|3368.93|38
1631092900000|2021-09-08 09:21:40|3377.57|3368.87|3379.65|3370.95|3379.65|3370.95|3376.74|3368.04|34
1631092910000|2021-09-08 09:21:50|3379.84|3371.14|3379.61|3370.91|3379.93|3371.23|3379.49|3370.79|32
1631092920000|2021-09-08 09:22:00|3379.6|3370.9|3380.5|3371.8|3383.71|3375.01|3379.6|3370.9|40
1631092930000|2021-09-08 09:22:10|3380.24|3371.54|3379.34|3370.64|3380.24|3371.54|3377.92|3369.22|38
1631092940000|2021-09-08 09:22:20|3379.28|3370.58|3381.46|3372.76|3381.83|3373.13|3379.16|3370.46|39
1631092950000|2021-09-08 09:22:30|3381.42|3372.72|3386.55|3377.85|3386.55|3377.85|3381.25|3372.55|39
1631092960000|2021-09-08 09:22:40|3386.49|3377.79|3387.05|3378.35|3389.81|3381.11|3386.49|3377.79|39
1631092970000|2021-09-08 09:22:50|3387.06|3378.36|3389.55|3380.85|3389.64|3380.94|3386.75|3378.05|40
1631092980000|2021-09-08 09:23:00|3389.63|3380.93|3387.41|3378.71|3389.96|3381.26|3387.41|3378.71|38
1631092990000|2021-09-08 09:23:10|3387.37|3378.67|3389.59|3380.89|3390.62|3381.92|3387.08|3378.38|38
1631093000000|2021-09-08 09:23:20|3389.86|3381.16|3392.52|3383.82|3392.52|3383.82|3389.86|3381.16|40
1631093010000|2021-09-08 09:23:30|3393.21|3384.51|3392.32|3383.62|3396.49|3387.79|3392.32|3383.62|39
1631093020000|2021-09-08 09:23:40|3392.41|3383.71|3391.7|3383|3392.41|3383.71|3389.72|3381.02|38
1631093030000|2021-09-08 09:23:50|3391.86|3383.16|3386.92|3378.22|3392.07|3383.37|3386.92|3378.22|37
1631093040000|2021-09-08 09:24:00|3386.97|3378.27|3384.2|3375.5|3386.97|3378.27|3383.37|3374.67|39
1631093050000|2021-09-08 09:24:10|3384.21|3375.51|3382.32|3373.62|3384.51|3375.81|3381.19|3372.49|39
1631093060000|2021-09-08 09:24:20|3382.81|3374.11|3382.11|3373.41|3383.04|3374.34|3382.11|3373.41|40
1631093070000|2021-09-08 09:24:30|3381.71|3373.01|3375.66|3366.96|3381.71|3373.01|3375.3|3366.6|40
1631093080000|2021-09-08 09:24:40|3375.37|3366.67|3382.76|3374.06|3382.76|3374.06|3375.37|3366.67|39
1631093090000|2021-09-08 09:24:50|3382.9|3374.2|3385.3|3376.6|3385.3|3376.6|3382.2|3373.5|40
1631093100000|2021-09-08 09:25:00|3385.39|3376.69|3388.42|3379.72|3388.42|3379.72|3384.03|3375.33|40
1631093110000|2021-09-08 09:25:10|3388.4|3379.7|3385.08|3376.38|3388.4|3379.7|3385.01|3376.31|34
1631093120000|2021-09-08 09:25:20|3385.28|3376.58|3383.19|3374.49|3385.44|3376.74|3382|3373.3|38
1631093130000|2021-09-08 09:25:30|3383.01|3374.31|3381.39|3372.69|3383.01|3374.31|3381.22|3372.52|37
1631093140000|2021-09-08 09:25:40|3381.13|3372.43|3382.72|3374.02|3383.23|3374.53|3381|3372.3|39
1631093150000|2021-09-08 09:25:50|3382.71|3374.01|3381.43|3372.73|3382.74|3374.04|3381.04|3372.34|30
1631093160000|2021-09-08 09:26:00|3381.62|3372.92|3378.82|3370.12|3381.76|3373.06|3378.82|3370.12|35
1631093170000|2021-09-08 09:26:10|3379.09|3370.39|3378.26|3369.56|3379.16|3370.46|3378.26|3369.56|28
1631093180000|2021-09-08 09:26:20|3378.29|3369.59|3377.69|3368.99|3379.54|3370.84|3376.84|3368.14|36
1631093190000|2021-09-08 09:26:30|3377.72|3369.02|3375.51|3366.81|3377.74|3369.04|3375.51|3366.81|38
1631093200000|2021-09-08 09:26:40|3375.1|3366.4|3376.36|3367.66|3376.52|3367.82|3374.85|3366.15|39
1631093210000|2021-09-08 09:26:50|3376.4|3367.7|3374.99|3366.29|3376.71|3368.01|3374.99|3366.29|34
1631093220000|2021-09-08 09:27:00|3374.92|3366.22|3375.01|3366.31|3375.17|3366.47|3374.89|3366.19|34
1631093230000|2021-09-08 09:27:10|3374.9|3366.2|3376.68|3367.98|3380.63|3371.93|3374.77|3366.07|39
1631093240000|2021-09-08 09:27:20|3376.51|3367.81|3377.1|3368.4|3377.25|3368.55|3375.93|3367.23|37
1631093250000|2021-09-08 09:27:30|3377.14|3368.44|3376.93|3368.23|3379.49|3370.79|3376.63|3367.93|37
1631093260000|2021-09-08 09:27:40|3376.84|3368.14|3377.88|3369.18|3378.82|3370.12|3376.84|3368.14|37
1631093270000|2021-09-08 09:27:50|3377.77|3369.07|3380.53|3371.83|3380.75|3372.05|3377.74|3369.04|38
1631093280000|2021-09-08 09:28:00|3380.37|3371.67|3377.66|3368.96|3380.41|3371.71|3377.64|3368.94|38
1631093290000|2021-09-08 09:28:10|3377.73|3369.03|3378.53|3369.83|3378.53|3369.83|3377.19|3368.49|37
1631093300000|2021-09-08 09:28:20|3378.42|3369.72|3380.32|3371.62|3380.76|3372.06|3378.42|3369.72|37
1631093310000|2021-09-08 09:28:30|3380.51|3371.81|3380.99|3372.29|3380.99|3372.29|3380.35|3371.65|34
1631093320000|2021-09-08 09:28:40|3381.14|3372.44|3380.4|3371.7|3381.14|3372.44|3380.4|3371.7|37
1631093330000|2021-09-08 09:28:50|3380.48|3371.78|3380.04|3371.34|3380.48|3371.78|3379.95|3371.25|35
1631093340000|2021-09-08 09:29:00|3380.29|3371.59|3380.17|3371.47|3380.7|3372|3380.13|3371.43|40
1631093350000|2021-09-08 09:29:10|3379.91|3371.21|3379.23|3370.53|3380.15|3371.45|3378.79|3370.09|36
1631093360000|2021-09-08 09:29:20|3379.35|3370.65|3376.4|3367.7|3379.43|3370.73|3376.4|3367.7|35
1631093370000|2021-09-08 09:29:30|3376.39|3367.69|3376.54|3367.84|3377.47|3368.77|3376.39|3367.69|34
1631093380000|2021-09-08 09:29:40|3375.98|3367.28|3375.63|3366.93|3375.98|3367.28|3375.5|3366.8|21
1631093390000|2021-09-08 09:29:50|3375.65|3366.95|3373.42|3364.72|3376.65|3367.95|3373.42|3364.72|32
1631093400000|2021-09-08 09:30:00|3373.18|3364.48|3375.67|3366.97|3375.77|3367.07|3372.59|3363.89|36
1631093410000|2021-09-08 09:30:10|3375.9|3367.2|3376.93|3368.23|3377.36|3368.66|3375.51|3366.81|39
1631093420000|2021-09-08 09:30:20|3377|3368.3|3377.27|3368.57|3377.77|3369.07|3376.62|3367.92|36
1631093430000|2021-09-08 09:30:30|3377.38|3368.68|3379.26|3370.56|3379.38|3370.68|3377.34|3368.64|37
1631093440000|2021-09-08 09:30:40|3378.91|3370.21|3377.7|3369|3379.2|3370.5|3377.05|3368.35|40
1631093450000|2021-09-08 09:30:50|3377.62|3368.92|3378.64|3369.94|3378.67|3369.97|3377.51|3368.81|37
1631093460000|2021-09-08 09:31:00|3378.45|3369.75|3378.33|3369.63|3378.67|3369.97|3377.82|3369.12|38
1631093470000|2021-09-08 09:31:10|3378.32|3369.62|3382.17|3373.47|3382.17|3373.47|3377.86|3369.16|38
1631093480000|2021-09-08 09:31:20|3382.31|3373.61|3383.81|3375.11|3383.84|3375.14|3382.17|3373.47|39
1631093490000|2021-09-08 09:31:30|3384.16|3375.46|3387.27|3378.57|3387.38|3378.68|3384.16|3375.46|40
1631093500000|2021-09-08 09:31:40|3387.18|3378.48|3387.1|3378.4|3387.65|3378.95|3385.38|3376.68|38
1631093510000|2021-09-08 09:31:50|3387.4|3378.7|3386.19|3377.49|3387.58|3378.88|3385.82|3377.12|37
1631093520000|2021-09-08 09:32:00|3386.06|3377.36|3389.04|3380.34|3389.62|3380.92|3386|3377.3|40
1631093530000|2021-09-08 09:32:10|3389.21|3380.51|3384.65|3375.95|3389.37|3380.67|3384.42|3375.72|39
1631093540000|2021-09-08 09:32:20|3384.61|3375.91|3378.99|3370.29|3384.64|3375.94|3378.71|3370.01|38
1631093550000|2021-09-08 09:32:30|3379.01|3370.31|3376.78|3368.08|3379.51|3370.81|3375.12|3366.42|37
1631093560000|2021-09-08 09:32:40|3376.87|3368.17|3376.56|3367.86|3377.96|3369.26|3375.63|3366.93|34
1631093570000|2021-09-08 09:32:50|3376.33|3367.63|3374.23|3365.53|3376.5|3367.8|3374.23|3365.53|38
1631093580000|2021-09-08 09:33:00|3374.37|3365.67|3373.59|3364.89|3374.37|3365.67|3373.49|3364.79|18
1631093590000|2021-09-08 09:33:10|3373.63|3364.93|3377.17|3368.47|3377.54|3368.84|3373.57|3364.87|37
1631093600000|2021-09-08 09:33:20|3377.28|3368.58|3377.32|3368.62|3377.32|3368.62|3375.28|3366.58|36
1631093610000|2021-09-08 09:33:30|3377.8|3369.1|3379.03|3370.33|3381|3372.3|3377.8|3369.1|40
1631093620000|2021-09-08 09:33:40|3378.97|3370.27|3378.85|3370.15|3379.48|3370.78|3378.51|3369.81|37
1631093630000|2021-09-08 09:33:50|3378.82|3370.12|3377.2|3368.5|3378.91|3370.21|3376.94|3368.24|35
1631093640000|2021-09-08 09:34:00|3376.96|3368.26|3377.35|3368.65|3377.35|3368.65|3375.87|3367.17|37
1631093650000|2021-09-08 09:34:10|3377.31|3368.61|3375.5|3366.8|3377.75|3369.05|3375.23|3366.53|35
1631093660000|2021-09-08 09:34:20|3375.48|3366.78|3373.43|3364.73|3375.62|3366.92|3372.58|3363.88|36
1631093670000|2021-09-08 09:34:30|3373.44|3364.74|3371.75|3363.05|3373.86|3365.16|3371.68|3362.98|38
1631093680000|2021-09-08 09:34:40|3371.93|3363.23|3371.91|3363.21|3372.78|3364.08|3371.16|3362.46|40
1631093690000|2021-09-08 09:34:50|3371.69|3362.99|3374.09|3365.39|3374.09|3365.39|3371.69|3362.99|38
1631093700000|2021-09-08 09:35:00|3374.16|3365.46|3369.55|3360.85|3374.37|3365.67|3369.55|3360.85|33
1631093710000|2021-09-08 09:35:10|3369.54|3360.84|3370.75|3362.05|3372.06|3363.36|3369.54|3360.84|34
1631093720000|2021-09-08 09:35:20|3370.74|3362.04|3370.55|3361.85|3371.78|3363.08|3370.55|3361.85|34
1631093730000|2021-09-08 09:35:30|3370.91|3362.21|3371.94|3363.24|3372.83|3364.13|3370.31|3361.61|34
1631093740000|2021-09-08 09:35:40|3371.99|3363.29|3371.51|3362.81|3372.67|3363.97|3371.32|3362.62|34
1631093750000|2021-09-08 09:35:50|3371.48|3362.78|3370.38|3361.68|3371.56|3362.86|3369.75|3361.05|30
1631093760000|2021-09-08 09:36:00|3370.18|3361.48|3369.41|3360.71|3370.38|3361.68|3368.15|3359.45|33
1631093770000|2021-09-08 09:36:10|3369.81|3361.11|3368.55|3359.85|3371.31|3362.61|3368.55|3359.85|38
1631093780000|2021-09-08 09:36:20|3368.54|3359.84|3370.6|3361.9|3372.59|3363.89|3368.54|3359.84|40
1631093790000|2021-09-08 09:36:30|3370.43|3361.73|3373.19|3364.49|3373.19|3364.49|3370.29|3361.59|39
1631093800000|2021-09-08 09:36:40|3373.12|3364.42|3373.55|3364.85|3373.66|3364.96|3372.65|3363.95|36
1631093810000|2021-09-08 09:36:50|3373.6|3364.9|3376.4|3367.7|3376.42|3367.72|3373.2|3364.5|34
1631093820000|2021-09-08 09:37:00|3376.32|3367.62|3374.54|3365.84|3376.32|3367.62|3374.27|3365.57|39
1631093830000|2021-09-08 09:37:10|3374.52|3365.82|3374.97|3366.27|3375.06|3366.36|3372.96|3364.26|32
1631093840000|2021-09-08 09:37:20|3375.14|3366.44|3372.94|3364.24|3375.78|3367.08|3372.94|3364.24|38
1631093850000|2021-09-08 09:37:30|3373.23|3364.53|3373.35|3364.65|3373.96|3365.26|3372.94|3364.24|39
1631093860000|2021-09-08 09:37:40|3373.32|3364.62|3372.13|3363.43|3373.32|3364.62|3371.53|3362.83|36
1631093870000|2021-09-08 09:37:50|3372.07|3363.37|3371.54|3362.84|3374.52|3365.82|3371.27|3362.57|40
1631093880000|2021-09-08 09:38:00|3371.97|3363.27|3377.29|3368.59|3377.6|3368.9|3371.97|3363.27|40
1631093890000|2021-09-08 09:38:10|3377.57|3368.87|3374.77|3366.07|3377.76|3369.06|3374.69|3365.99|39
1631093900000|2021-09-08 09:38:20|3374.83|3366.13|3376.27|3367.57|3376.48|3367.78|3374.83|3366.13|39
1631093910000|2021-09-08 09:38:30|3376.32|3367.62|3375.66|3366.96|3378.05|3369.35|3374.87|3366.17|38
1631093920000|2021-09-08 09:38:40|3375.98|3367.28|3372.65|3363.95|3376|3367.3|3372.65|3363.95|39
1631093930000|2021-09-08 09:38:50|3372.4|3363.7|3373.92|3365.22|3374.18|3365.48|3372.25|3363.55|36
1631093940000|2021-09-08 09:39:00|3374.04|3365.34|3371.91|3363.21|3374.17|3365.47|3371.91|3363.21|39
1631093950000|2021-09-08 09:39:10|3371.4|3362.7|3371.88|3363.18|3371.98|3363.28|3370.6|3361.9|40
1631093960000|2021-09-08 09:39:20|3371.85|3363.15|3371.63|3362.93|3371.97|3363.27|3371.24|3362.54|36
1631093970000|2021-09-08 09:39:30|3371.61|3362.91|3374.19|3365.49|3374.19|3365.49|3371.36|3362.66|39
1631093980000|2021-09-08 09:39:40|3374.38|3365.68|3370.53|3361.83|3375|3366.3|3370.31|3361.61|40
1631093990000|2021-09-08 09:39:50|3370.3|3361.6|3369.5|3360.8|3370.54|3361.84|3368.43|3359.73|38
1631094000000|2021-09-08 09:40:00|3369.61|3360.91|3368.59|3359.89|3370.89|3362.19|3367.89|3359.19|39
1631094010000|2021-09-08 09:40:10|3368.2|3359.5|3367.27|3358.57|3368.71|3360.01|3367.21|3358.51|34
1631094020000|2021-09-08 09:40:20|3368.01|3359.31|3367.2|3358.5|3368.2|3359.5|3365.68|3356.98|31
1631094030000|2021-09-08 09:40:30|3367.23|3358.53|3368.16|3359.46|3368.58|3359.88|3367.23|3358.53|35
1631094040000|2021-09-08 09:40:40|3368.2|3359.5|3367.39|3358.69|3368.35|3359.65|3366.38|3357.68|33
1631094050000|2021-09-08 09:40:50|3367.01|3358.31|3366.63|3357.93|3367.01|3358.31|3365.85|3357.15|32
1631094060000|2021-09-08 09:41:00|3365.89|3357.19|3366|3357.3|3366.61|3357.91|3365.65|3356.95|34
1631094070000|2021-09-08 09:41:10|3365.97|3357.27|3365.5|3356.8|3366.63|3357.93|3365.5|3356.8|32
1631094080000|2021-09-08 09:41:20|3365.44|3356.74|3365.77|3357.07|3365.86|3357.16|3364.4|3355.7|35
1631094090000|2021-09-08 09:41:30|3365.75|3357.05|3362.78|3354.08|3366.1|3357.4|3362.78|3354.08|35
1631094100000|2021-09-08 09:41:40|3362.71|3354.01|3364.36|3355.66|3364.36|3355.66|3362.23|3353.53|31
1631094110000|2021-09-08 09:41:50|3363.42|3354.72|3363.36|3354.66|3364.36|3355.66|3361.7|3353|32
1631094120000|2021-09-08 09:42:00|3362.97|3354.27|3363.55|3354.85|3364.36|3355.66|3361.55|3352.85|33
1631094130000|2021-09-08 09:42:10|3363.57|3354.87|3363.28|3354.58|3364.36|3355.66|3362.78|3354.08|32
1631094140000|2021-09-08 09:42:20|3362.25|3353.55|3363.07|3354.37|3364.36|3355.66|3362.25|3353.55|34
1631094150000|2021-09-08 09:42:30|3362.71|3354.01|3362.95|3354.25|3364.36|3355.66|3362.54|3353.84|37
1631094160000|2021-09-08 09:42:40|3362.85|3354.15|3361.74|3353.04|3364.36|3355.66|3361.64|3352.94|33
1631094170000|2021-09-08 09:42:50|3361.79|3353.09|3364.13|3355.43|3364.56|3355.86|3360.83|3352.13|36
1631094180000|2021-09-08 09:43:00|3364.23|3355.53|3364.27|3355.57|3364.31|3355.61|3363.85|3355.15|33
1631094190000|2021-09-08 09:43:10|3364.28|3355.58|3364.3|3355.6|3364.3|3355.6|3363.99|3355.29|26
1631094200000|2021-09-08 09:43:20|3364.23|3355.53|3366.87|3358.17|3367.11|3358.41|3363.99|3355.29|37
1631094210000|2021-09-08 09:43:30|3366.74|3358.04|3365.43|3356.73|3368.07|3359.37|3365.43|3356.73|35
1631094220000|2021-09-08 09:43:40|3365.46|3356.76|3366.01|3357.31|3367.64|3358.94|3365.36|3356.66|39
1631094230000|2021-09-08 09:43:50|3365.95|3357.25|3365.05|3356.35|3365.95|3357.25|3364.22|3355.52|36
1631094240000|2021-09-08 09:44:00|3364.7|3356|3365.08|3356.38|3365.24|3356.54|3364.56|3355.86|37
1631094250000|2021-09-08 09:44:10|3365.09|3356.39|3365.51|3356.81|3365.51|3356.81|3365.01|3356.31|35
1631094260000|2021-09-08 09:44:20|3365.54|3356.84|3368.05|3359.35|3368.63|3359.93|3365.36|3356.66|38
1631094270000|2021-09-08 09:44:30|3368.09|3359.39|3367.75|3359.05|3368.19|3359.49|3367.65|3358.95|34
1631094280000|2021-09-08 09:44:40|3367.73|3359.03|3370.08|3361.38|3370.3|3361.6|3367.73|3359.03|32
1631094290000|2021-09-08 09:44:50|3370.11|3361.41|3369.47|3360.77|3370.85|3362.15|3369.24|3360.54|35
1631094300000|2021-09-08 09:45:00|3369.8|3361.1|3371.65|3362.95|3371.65|3362.95|3369.29|3360.59|37
1631094310000|2021-09-08 09:45:10|3371.75|3363.05|3371.31|3362.61|3371.98|3363.28|3370.34|3361.64|27
1631094320000|2021-09-08 09:45:20|3371.71|3363.01|3372.43|3363.73|3372.75|3364.05|3371.16|3362.46|35
1631094330000|2021-09-08 09:45:30|3372.51|3363.81|3372.97|3364.27|3372.97|3364.27|3372.15|3363.45|34
1631094340000|2021-09-08 09:45:40|3372.86|3364.16|3372.17|3363.47|3372.86|3364.16|3371.43|3362.73|37
1631094350000|2021-09-08 09:45:50|3372.45|3363.75|3373.84|3365.14|3373.84|3365.14|3372.24|3363.54|36
1631094360000|2021-09-08 09:46:00|3373.62|3364.92|3373.1|3364.4|3373.62|3364.92|3372.13|3363.43|38
1631094370000|2021-09-08 09:46:10|3373.02|3364.32|3371.16|3362.46|3373.17|3364.47|3370.94|3362.24|37
1631094380000|2021-09-08 09:46:20|3371.44|3362.74|3374.06|3365.36|3374.8|3366.1|3371.44|3362.74|37
1631094390000|2021-09-08 09:46:30|3373.97|3365.27|3374.39|3365.69|3374.68|3365.98|3372.64|3363.94|40
1631094400000|2021-09-08 09:46:40|3374.36|3365.66|3376.35|3367.65|3377.59|3368.89|3374.36|3365.66|39
1631094410000|2021-09-08 09:46:50|3376.03|3367.33|3370.51|3361.81|3376.09|3367.39|3370.51|3361.81|40
1631094420000|2021-09-08 09:47:00|3370.48|3361.78|3370.51|3361.81|3370.84|3362.14|3369.75|3361.05|39
1631094430000|2021-09-08 09:47:10|3370.34|3361.64|3369.44|3360.74|3370.38|3361.68|3368.98|3360.28|36
1631094440000|2021-09-08 09:47:20|3369.57|3360.87|3369.35|3360.65|3370.01|3361.31|3369.03|3360.33|37
1631094450000|2021-09-08 09:47:30|3369.4|3360.7|3369.38|3360.68|3369.76|3361.06|3369.07|3360.37|25
1631094460000|2021-09-08 09:47:40|3369.16|3360.46|3368.5|3359.8|3369.24|3360.54|3367.84|3359.14|30
1631094470000|2021-09-08 09:47:50|3368.73|3360.03|3367.71|3359.01|3368.73|3360.03|3366.54|3357.84|35
1631094480000|2021-09-08 09:48:00|3367.23|3358.53|3367.58|3358.88|3369.47|3360.77|3367.02|3358.32|39
1631094490000|2021-09-08 09:48:10|3367.16|3358.46|3367.96|3359.26|3367.96|3359.26|3366.21|3357.51|37
1631094500000|2021-09-08 09:48:20|3367.7|3359|3366.49|3357.79|3367.94|3359.24|3366.22|3357.52|34
1631094510000|2021-09-08 09:48:30|3366.57|3357.87|3366.44|3357.74|3366.57|3357.87|3365.42|3356.72|36
1631094520000|2021-09-08 09:48:40|3366.55|3357.85|3367.39|3358.69|3367.39|3358.69|3365.69|3356.99|35
1631094530000|2021-09-08 09:48:50|3367.6|3358.9|3368.44|3359.74|3368.44|3359.74|3367.15|3358.45|37
1631094540000|2021-09-08 09:49:00|3368.41|3359.71|3368.24|3359.54|3368.88|3360.18|3368.13|3359.43|37
1631094550000|2021-09-08 09:49:10|3368.27|3359.57|3371.4|3362.7|3372.18|3363.48|3368.27|3359.57|35
1631094560000|2021-09-08 09:49:20|3371.27|3362.57|3373.13|3364.43|3373.26|3364.56|3370.73|3362.03|39
1631094570000|2021-09-08 09:49:30|3374.22|3365.52|3373.28|3364.58|3375.63|3366.93|3373.28|3364.58|38
1631094580000|2021-09-08 09:49:40|3373.39|3364.69|3377.97|3369.27|3378.21|3369.51|3373.39|3364.69|36
1631094590000|2021-09-08 09:49:50|3377.9|3369.2|3377.14|3368.44|3378.22|3369.52|3376.8|3368.1|30
1631094600000|2021-09-08 09:50:00|3377.32|3368.62|3375.75|3367.05|3377.35|3368.65|3375.38|3366.68|33
1631094610000|2021-09-08 09:50:10|3376.1|3367.4|3376.21|3367.51|3376.21|3367.51|3375.64|3366.94|37
1631094620000|2021-09-08 09:50:20|3376.29|3367.59|3376.07|3367.37|3376.55|3367.85|3375.62|3366.92|37
1631094630000|2021-09-08 09:50:30|3375.85|3367.15|3375.95|3367.25|3376.79|3368.09|3374.99|3366.29|38
1631094640000|2021-09-08 09:50:40|3375.41|3366.71|3374.9|3366.2|3375.41|3366.71|3374.18|3365.48|38
1631094650000|2021-09-08 09:50:50|3375.05|3366.35|3373.68|3364.98|3375.28|3366.58|3372.95|3364.25|37
1631094660000|2021-09-08 09:51:00|3373.64|3364.94|3372.34|3363.64|3374|3365.3|3372.34|3363.64|39
1631094670000|2021-09-08 09:51:10|3372.22|3363.52|3371.15|3362.45|3372.22|3363.52|3371.07|3362.37|39
1631094680000|2021-09-08 09:51:20|3371.07|3362.37|3372.98|3364.28|3372.98|3364.28|3370.03|3361.33|38
1631094690000|2021-09-08 09:51:30|3372.93|3364.23|3369.13|3360.43|3373.12|3364.42|3369.13|3360.43|37
1631094700000|2021-09-08 09:51:40|3369.09|3360.39|3369.14|3360.44|3369.89|3361.19|3367.9|3359.2|40
1631094710000|2021-09-08 09:51:50|3368.92|3360.22|3371.46|3362.76|3371.79|3363.09|3368.38|3359.68|36
1631094720000|2021-09-08 09:52:00|3371.31|3362.61|3371.54|3362.84|3371.54|3362.84|3370.07|3361.37|37
1631094730000|2021-09-08 09:52:10|3371.64|3362.94|3369.03|3360.33|3371.64|3362.94|3368.82|3360.12|37
1631094740000|2021-09-08 09:52:20|3369.04|3360.34|3367.93|3359.23|3369.04|3360.34|3367.88|3359.18|28
1631094750000|2021-09-08 09:52:30|3368.02|3359.32|3368.98|3360.28|3369.67|3360.97|3367.94|3359.24|39
1631094760000|2021-09-08 09:52:40|3369.05|3360.35|3370.09|3361.39|3371.22|3362.52|3368.93|3360.23|39
1631094770000|2021-09-08 09:52:50|3370.06|3361.36|3369.46|3360.76|3370.47|3361.77|3369.18|3360.48|38
1631094780000|2021-09-08 09:53:00|3369.45|3360.75|3369.31|3360.61|3369.66|3360.96|3368.15|3359.45|36
1631094790000|2021-09-08 09:53:10|3369.25|3360.55|3368.63|3359.93|3369.35|3360.65|3368.17|3359.47|38
1631094800000|2021-09-08 09:53:20|3368.51|3359.81|3369.99|3361.29|3370.83|3362.13|3367.97|3359.27|39
1631094810000|2021-09-08 09:53:30|3369.98|3361.28|3373.14|3364.44|3373.49|3364.79|3369.92|3361.22|40
1631094820000|2021-09-08 09:53:40|3373.29|3364.59|3374.48|3365.78|3374.48|3365.78|3373.02|3364.32|38
1631094830000|2021-09-08 09:53:50|3375.26|3366.56|3376.69|3367.99|3376.69|3367.99|3375.26|3366.56|35
1631094840000|2021-09-08 09:54:00|3376.71|3368.01|3378.22|3369.52|3378.22|3369.52|3376.64|3367.94|34
1631094850000|2021-09-08 09:54:10|3378.07|3369.37|3380.12|3371.42|3380.12|3371.42|3378.07|3369.37|31
1631094860000|2021-09-08 09:54:20|3380.64|3371.94|3385.61|3376.91|3385.61|3376.91|3380.59|3371.89|33
1631094870000|2021-09-08 09:54:30|3385.27|3376.57|3385.04|3376.34|3385.47|3376.77|3384.14|3375.44|37
1631094880000|2021-09-08 09:54:40|3386.38|3377.68|3388.31|3379.61|3388.31|3379.61|3385.69|3376.99|33
1631094890000|2021-09-08 09:54:50|3388.06|3379.36|3387.39|3378.69|3389.88|3381.18|3387.36|3378.66|40
1631094900000|2021-09-08 09:55:00|3387.87|3379.17|3388.14|3379.44|3388.48|3379.78|3386.71|3378.01|40
1631094910000|2021-09-08 09:55:10|3387.93|3379.23|3381.55|3372.85|3388.02|3379.32|3381.55|3372.85|40
1631094920000|2021-09-08 09:55:20|3381.36|3372.66|3379.77|3371.07|3381.36|3372.66|3378.4|3369.7|40
1631094930000|2021-09-08 09:55:30|3379.63|3370.93|3380.84|3372.14|3381.06|3372.36|3379.43|3370.73|37
1631094940000|2021-09-08 09:55:40|3380.64|3371.94|3379.94|3371.24|3380.77|3372.07|3379.93|3371.23|33
1631094950000|2021-09-08 09:55:50|3379.92|3371.22|3380.51|3371.81|3380.91|3372.21|3377.99|3369.29|36
1631094960000|2021-09-08 09:56:00|3380.67|3371.97|3380.5|3371.8|3382.31|3373.61|3380.43|3371.73|37
1631094970000|2021-09-08 09:56:10|3380.37|3371.67|3380.87|3372.17|3381.21|3372.51|3379.18|3370.48|33
1631094980000|2021-09-08 09:56:20|3381.16|3372.46|3380.8|3372.1|3381.34|3372.64|3380.26|3371.56|36
1631094990000|2021-09-08 09:56:30|3380.9|3372.2|3379.29|3370.59|3380.96|3372.26|3378.98|3370.28|35
1631095000000|2021-09-08 09:56:40|3378.9|3370.2|3377.25|3368.55|3379.28|3370.58|3376|3367.3|37
1631095010000|2021-09-08 09:56:50|3377.14|3368.44|3375.42|3366.72|3377.15|3368.45|3375.42|3366.72|33
1631095020000|2021-09-08 09:57:00|3375.31|3366.61|3379.04|3370.34|3379.07|3370.37|3375.31|3366.61|37
1631095030000|2021-09-08 09:57:10|3379.15|3370.45|3374.58|3365.88|3379.46|3370.76|3374.3|3365.6|38
1631095040000|2021-09-08 09:57:20|3374.67|3365.97|3375.82|3367.12|3376.02|3367.32|3374.67|3365.97|35
1631095050000|2021-09-08 09:57:30|3375.84|3367.14|3371.11|3362.41|3375.84|3367.14|3371.11|3362.41|38
1631095060000|2021-09-08 09:57:40|3370.72|3362.02|3371.65|3362.95|3372.84|3364.14|3370.28|3361.58|39
1631095070000|2021-09-08 09:57:50|3371.76|3363.06|3371.93|3363.23|3373.07|3364.37|3370.95|3362.25|38
1631095080000|2021-09-08 09:58:00|3371.8|3363.1|3370.36|3361.66|3372.57|3363.87|3369.8|3361.1|39
1631095090000|2021-09-08 09:58:10|3370.29|3361.59|3368.43|3359.73|3370.36|3361.66|3368.17|3359.47|35
1631095100000|2021-09-08 09:58:20|3368.39|3359.69|3366.19|3357.49|3368.73|3360.03|3366.19|3357.49|38
1631095110000|2021-09-08 09:58:30|3365.97|3357.27|3367.32|3358.62|3367.41|3358.71|3365.8|3357.1|37
1631095120000|2021-09-08 09:58:40|3367.19|3358.49|3366.99|3358.29|3367.35|3358.65|3366.26|3357.56|33
1631095130000|2021-09-08 09:58:50|3367.21|3358.51|3368.11|3359.41|3369.96|3361.26|3367.21|3358.51|37
1631095140000|2021-09-08 09:59:00|3368.02|3359.32|3373.17|3364.47|3374.02|3365.32|3368.02|3359.32|39
1631095150000|2021-09-08 09:59:10|3373.07|3364.37|3372.73|3364.03|3373.07|3364.37|3371.73|3363.03|35
1631095160000|2021-09-08 09:59:20|3372.86|3364.16|3375.59|3366.89|3375.59|3366.89|3372.04|3363.34|33
1631095170000|2021-09-08 09:59:30|3375.78|3367.08|3378.67|3369.97|3379.24|3370.54|3375.78|3367.08|39
1631095180000|2021-09-08 09:59:40|3378.77|3370.07|3378.63|3369.93|3380.07|3371.37|3377.69|3368.99|40
1631095190000|2021-09-08 09:59:50|3379.37|3370.67|3377.52|3368.82|3379.38|3370.68|3377.52|3368.82|37
1631095200000|2021-09-08 10:00:00|3377.19|3368.49|3378.83|3370.13|3378.86|3370.16|3376.83|3368.13|38
1631095210000|2021-09-08 10:00:10|3378.92|3370.22|3377.64|3368.94|3378.95|3370.25|3376.89|3368.19|37
1631095220000|2021-09-08 10:00:20|3377.95|3369.25|3376.44|3367.74|3378.16|3369.46|3374.48|3365.78|40
1631095230000|2021-09-08 10:00:30|3377.05|3368.35|3378.79|3370.09|3379.31|3370.61|3376.9|3368.2|35
1631095240000|2021-09-08 10:00:40|3378.2|3369.5|3371.11|3362.41|3378.32|3369.62|3371.11|3362.41|39
1631095250000|2021-09-08 10:00:50|3370.36|3361.66|3368.66|3359.96|3370.52|3361.82|3368.12|3359.42|31
1631095260000|2021-09-08 10:01:00|3368.95|3360.25|3368.65|3359.95|3368.99|3360.29|3367.93|3359.23|27
1631095270000|2021-09-08 10:01:10|3368.36|3359.66|3369.68|3360.98|3369.95|3361.25|3368.35|3359.65|32
1631095280000|2021-09-08 10:01:20|3369.5|3360.8|3369.2|3360.5|3369.93|3361.23|3368.83|3360.13|25
1631095290000|2021-09-08 10:01:30|3368.86|3360.16|3365.51|3356.81|3369.29|3360.59|3365.51|3356.81|16
1631095300000|2021-09-08 10:01:40|3365.42|3356.72|3365.05|3356.35|3366.14|3357.44|3364.24|3355.54|32
1631095310000|2021-09-08 10:01:50|3364.82|3356.12|3365.33|3356.63|3366.14|3357.44|3364.82|3356.12|35
1631095320000|2021-09-08 10:02:00|3365.22|3356.52|3367.37|3358.67|3368.59|3359.89|3364.79|3356.09|40
1631095330000|2021-09-08 10:02:10|3367.58|3358.88|3365.83|3357.13|3368.57|3359.87|3365.81|3357.11|37
1631095340000|2021-09-08 10:02:20|3366.05|3357.35|3363.1|3354.4|3366.05|3357.35|3363.03|3354.33|36
1631095350000|2021-09-08 10:02:30|3364.12|3355.42|3361.51|3352.81|3364.77|3356.07|3360.84|3352.14|32
1631095360000|2021-09-08 10:02:40|3363.17|3354.47|3363.68|3354.98|3364.49|3355.79|3362.3|3353.6|37
1631095370000|2021-09-08 10:02:50|3364.06|3355.36|3364.32|3355.62|3364.64|3355.94|3363.1|3354.4|33
1631095380000|2021-09-08 10:03:00|3364.37|3355.67|3365.78|3357.08|3367.11|3358.41|3364.37|3355.67|32
1631095390000|2021-09-08 10:03:10|3365.67|3356.97|3364.26|3355.56|3365.67|3356.97|3364.08|3355.38|36
1631095400000|2021-09-08 10:03:20|3364.29|3355.59|3364.87|3356.17|3365.2|3356.5|3363.78|3355.08|37
1631095410000|2021-09-08 10:03:30|3364.84|3356.14|3363.38|3354.68|3365.21|3356.51|3362.99|3354.29|34
1631095420000|2021-09-08 10:03:40|3363.18|3354.48|3362.81|3354.11|3364.36|3355.66|3361.59|3352.89|40
1631095430000|2021-09-08 10:03:50|3362.71|3354.01|3360.09|3351.39|3363.51|3354.81|3360.09|3351.39|35
1631095440000|2021-09-08 10:04:00|3360.37|3351.67|3359.69|3350.99|3360.43|3351.73|3357.73|3349.03|40
1631095450000|2021-09-08 10:04:10|3360.13|3351.43|3361.38|3352.68|3362.2|3353.5|3360.06|3351.36|38
1631095460000|2021-09-08 10:04:20|3361.09|3352.39|3360.69|3351.99|3361.32|3352.62|3358.58|3349.88|38
1631095470000|2021-09-08 10:04:30|3360.89|3352.19|3361.19|3352.49|3361.88|3353.18|3360.83|3352.13|39
1631095480000|2021-09-08 10:04:40|3361.14|3352.44|3360.62|3351.92|3362.88|3354.18|3360.62|3351.92|36
1631095490000|2021-09-08 10:04:50|3360.02|3351.32|3358.47|3349.77|3360.02|3351.32|3358.23|3349.53|32
1631095500000|2021-09-08 10:05:00|3358.69|3349.99|3359.47|3350.77|3360.4|3351.7|3358.65|3349.95|38
1631095510000|2021-09-08 10:05:10|3359.12|3350.42|3358.93|3350.23|3359.15|3350.45|3357.31|3348.61|31
1631095520000|2021-09-08 10:05:20|3357.13|3348.43|3356.02|3347.32|3358.93|3350.23|3355.99|3347.29|37
1631095530000|2021-09-08 10:05:30|3356.22|3347.52|3357.48|3348.78|3358.51|3349.81|3355.53|3346.83|34
1631095540000|2021-09-08 10:05:40|3356.85|3348.15|3354.7|3346|3357.03|3348.33|3353.93|3345.23|37
1631095550000|2021-09-08 10:05:50|3354.06|3345.36|3348.71|3340.01|3354.06|3345.36|3348.64|3339.94|40
1631095560000|2021-09-08 10:06:00|3348.89|3340.19|3350.7|3342|3350.7|3342|3347.98|3339.28|40
1631095570000|2021-09-08 10:06:10|3350.37|3341.67|3353.1|3344.4|3354.79|3346.09|3350.37|3341.67|39
1631095580000|2021-09-08 10:06:20|3352.9|3344.2|3354.21|3345.51|3354.35|3345.65|3352.16|3343.46|36
1631095590000|2021-09-08 10:06:30|3354.08|3345.38|3354.71|3346.01|3355.09|3346.39|3352.99|3344.29|37
1631095600000|2021-09-08 10:06:40|3353.71|3345.01|3354.46|3345.76|3354.46|3345.76|3352.86|3344.16|34
1631095610000|2021-09-08 10:06:50|3354.24|3345.54|3352.28|3343.58|3355.08|3346.38|3352.28|3343.58|35
1631095620000|2021-09-08 10:07:00|3351.99|3343.29|3350|3341.3|3351.99|3343.29|3349.58|3340.88|32
1631095630000|2021-09-08 10:07:10|3350.01|3341.31|3351.61|3342.91|3351.85|3343.15|3348.37|3339.67|35
1631095640000|2021-09-08 10:07:20|3351.51|3342.81|3352.95|3344.25|3354.44|3345.74|3351.51|3342.81|34
1631095650000|2021-09-08 10:07:30|3352.99|3344.29|3353.09|3344.39|3354.09|3345.39|3352.79|3344.09|38
1631095660000|2021-09-08 10:07:40|3352.86|3344.16|3353.66|3344.96|3353.88|3345.18|3352.86|3344.16|35
1631095670000|2021-09-08 10:07:50|3353.71|3345.01|3355.4|3346.7|3355.61|3346.91|3353.58|3344.88|37
1631095680000|2021-09-08 10:08:00|3355.26|3346.56|3355.42|3346.72|3355.51|3346.81|3355.05|3346.35|35
1631095690000|2021-09-08 10:08:10|3355.44|3346.74|3354.8|3346.1|3355.5|3346.8|3353.87|3345.17|33
1631095700000|2021-09-08 10:08:20|3354.38|3345.68|3354.67|3345.97|3355|3346.3|3354.38|3345.68|33
1631095710000|2021-09-08 10:08:30|3354.79|3346.09|3351.73|3343.03|3354.83|3346.13|3351.73|3343.03|32
1631095720000|2021-09-08 10:08:40|3351.54|3342.84|3351.69|3342.99|3352.35|3343.65|3351.43|3342.73|37
1631095730000|2021-09-08 10:08:50|3351.68|3342.98|3351.77|3343.07|3351.79|3343.09|3350.66|3341.96|31
1631095740000|2021-09-08 10:09:00|3351.78|3343.08|3352.99|3344.29|3353.48|3344.78|3351.76|3343.06|36
1631095750000|2021-09-08 10:09:10|3353.16|3344.46|3354.4|3345.7|3354.48|3345.78|3353.13|3344.43|38
1631095760000|2021-09-08 10:09:20|3354.42|3345.72|3354.43|3345.73|3354.72|3346.02|3354.31|3345.61|29
1631095770000|2021-09-08 10:09:30|3354.47|3345.77|3354.63|3345.93|3354.9|3346.2|3354.25|3345.55|29
1631095780000|2021-09-08 10:09:40|3354.64|3345.94|3352.65|3343.95|3354.64|3345.94|3352.16|3343.46|37
1631095790000|2021-09-08 10:09:50|3352.68|3343.98|3353.46|3344.76|3354.23|3345.53|3352.68|3343.98|33
1631095800000|2021-09-08 10:10:00|3353.2|3344.5|3353.19|3344.49|3354.86|3346.16|3353.02|3344.32|33
1631095810000|2021-09-08 10:10:10|3353.18|3344.48|3354.48|3345.78|3354.48|3345.78|3353.18|3344.48|27
1631095820000|2021-09-08 10:10:20|3354.49|3345.79|3354.94|3346.24|3354.95|3346.25|3354.49|3345.79|32
1631095830000|2021-09-08 10:10:30|3354.95|3346.25|3354.35|3345.65|3354.95|3346.25|3353.99|3345.29|36
1631095840000|2021-09-08 10:10:40|3354.18|3345.48|3355.82|3347.12|3355.82|3347.12|3354.18|3345.48|33
1631095850000|2021-09-08 10:10:50|3355.59|3346.89|3355.88|3347.18|3357.16|3348.46|3355.59|3346.89|34
1631095860000|2021-09-08 10:11:00|3356.03|3347.33|3355.32|3346.62|3356.94|3348.24|3355.17|3346.47|35
1631095870000|2021-09-08 10:11:10|3355.26|3346.56|3354.61|3345.91|3355.54|3346.84|3354.61|3345.91|35
1631095880000|2021-09-08 10:11:20|3354.06|3345.36|3354.87|3346.17|3354.96|3346.26|3354.06|3345.36|32
1631095890000|2021-09-08 10:11:30|3354.91|3346.21|3357.9|3349.2|3357.9|3349.2|3354.91|3346.21|34
1631095900000|2021-09-08 10:11:40|3357.82|3349.12|3361.45|3352.75|3361.47|3352.77|3356.41|3347.71|33
1631095910000|2021-09-08 10:11:50|3361.46|3352.76|3362.61|3353.91|3363.66|3354.96|3360.78|3352.08|38
1631095920000|2021-09-08 10:12:00|3362.73|3354.03|3361.67|3352.97|3362.73|3354.03|3361.59|3352.89|27
1631095930000|2021-09-08 10:12:10|3361.72|3353.02|3359.74|3351.04|3362.05|3353.35|3359.74|3351.04|33
1631095940000|2021-09-08 10:12:20|3359.77|3351.07|3361.37|3352.67|3361.87|3353.17|3359.57|3350.87|35
1631095950000|2021-09-08 10:12:30|3361.3|3352.6|3361.88|3353.18|3361.88|3353.18|3360.79|3352.09|33
1631095960000|2021-09-08 10:12:40|3361.93|3353.23|3361.54|3352.84|3361.93|3353.23|3359.88|3351.18|36
1631095970000|2021-09-08 10:12:50|3361.68|3352.98|3363.29|3354.59|3363.29|3354.59|3360.44|3351.74|39
1631095980000|2021-09-08 10:13:00|3363.93|3355.23|3363.85|3355.15|3364.78|3356.08|3362.51|3353.81|39
1631095990000|2021-09-08 10:13:10|3363.94|3355.24|3365.04|3356.34|3365.51|3356.81|3363.59|3354.89|38
1631096000000|2021-09-08 10:13:20|3365.01|3356.31|3363.34|3354.64|3365.06|3356.36|3362.82|3354.12|37
1631096010000|2021-09-08 10:13:30|3362.62|3353.92|3363.01|3354.31|3363.48|3354.78|3361.47|3352.77|38
1631096020000|2021-09-08 10:13:40|3363.08|3354.38|3362.6|3353.9|3363.08|3354.38|3361.89|3353.19|36
1631096030000|2021-09-08 10:13:50|3362.64|3353.94|3362.5|3353.8|3362.67|3353.97|3362.14|3353.44|37
1631096040000|2021-09-08 10:14:00|3362.37|3353.67|3358.92|3350.22|3362.74|3354.04|3358.71|3350.01|35
1631096050000|2021-09-08 10:14:10|3358.85|3350.15|3361.05|3352.35|3361.05|3352.35|3357.78|3349.08|37
1631096060000|2021-09-08 10:14:20|3361.17|3352.47|3359.87|3351.17|3361.9|3353.2|3359.4|3350.7|37
1631096070000|2021-09-08 10:14:30|3359.88|3351.18|3359.37|3350.67|3359.88|3351.18|3357.93|3349.23|39
1631096080000|2021-09-08 10:14:40|3359.36|3350.66|3358.34|3349.64|3359.36|3350.66|3357.76|3349.06|36
1631096090000|2021-09-08 10:14:50|3358.4|3349.7|3358.55|3349.85|3358.67|3349.97|3358.34|3349.64|22
1631096100000|2021-09-08 10:15:00|3358.3|3349.6|3358.28|3349.58|3358.51|3349.81|3357.59|3348.89|33
1631096110000|2021-09-08 10:15:10|3358.33|3349.63|3362.03|3353.33|3362.54|3353.84|3358.32|3349.62|37
1631096120000|2021-09-08 10:15:20|3361.8|3353.1|3362.63|3353.93|3362.88|3354.18|3361.01|3352.31|39
1631096130000|2021-09-08 10:15:30|3362.12|3353.42|3362.59|3353.89|3362.76|3354.06|3361.87|3353.17|36
1631096140000|2021-09-08 10:15:40|3362.81|3354.11|3364.68|3355.98|3365.22|3356.52|3361.46|3352.76|39
1631096150000|2021-09-08 10:15:50|3365.09|3356.39|3364.92|3356.22|3365.59|3356.89|3364.37|3355.67|39
1631096160000|2021-09-08 10:16:00|3364.7|3356|3364.27|3355.57|3365.04|3356.34|3363.3|3354.6|35
1631096170000|2021-09-08 10:16:10|3364.13|3355.43|3362.14|3353.44|3364.14|3355.44|3362.14|3353.44|38
1631096180000|2021-09-08 10:16:20|3362.09|3353.39|3360.45|3351.75|3362.71|3354.01|3360.45|3351.75|37
1631096190000|2021-09-08 10:16:30|3360.39|3351.69|3362.27|3353.57|3362.49|3353.79|3360.02|3351.32|37
1631096200000|2021-09-08 10:16:40|3362.26|3353.56|3362.29|3353.59|3362.5|3353.8|3361|3352.3|40
1631096210000|2021-09-08 10:16:50|3362.34|3353.64|3362.57|3353.87|3362.65|3353.95|3361.98|3353.28|38
1631096220000|2021-09-08 10:17:00|3362.3|3353.6|3361.46|3352.76|3363.31|3354.61|3361.46|3352.76|37
1631096230000|2021-09-08 10:17:10|3360.37|3351.67|3363.55|3354.85|3363.66|3354.96|3359.67|3350.97|37
1631096240000|2021-09-08 10:17:20|3363.31|3354.61|3363.07|3354.37|3363.79|3355.09|3362.73|3354.03|38
1631096250000|2021-09-08 10:17:30|3363.1|3354.4|3363.59|3354.89|3364.43|3355.73|3363.02|3354.32|36
1631096260000|2021-09-08 10:17:40|3363.47|3354.77|3363.15|3354.45|3363.62|3354.92|3362.51|3353.81|35
1631096270000|2021-09-08 10:17:50|3362.78|3354.08|3361.37|3352.67|3362.78|3354.08|3361.37|3352.67|32
1631096280000|2021-09-08 10:18:00|3360.94|3352.24|3361.44|3352.74|3361.44|3352.74|3360.51|3351.81|34
1631096290000|2021-09-08 10:18:10|3361.57|3352.87|3362.68|3353.98|3362.8|3354.1|3361.57|3352.87|37
1631096300000|2021-09-08 10:18:20|3362.69|3353.99|3362.45|3353.75|3364.38|3355.68|3362.45|3353.75|35
1631096310000|2021-09-08 10:18:30|3362.69|3353.99|3363.91|3355.21|3364.37|3355.67|3362.67|3353.97|37
1631096320000|2021-09-08 10:18:40|3363.94|3355.24|3363.01|3354.31|3364.74|3356.04|3362.48|3353.78|37
1631096330000|2021-09-08 10:18:50|3362.99|3354.29|3361.65|3352.95|3364.55|3355.85|3361.65|3352.95|34
1631096340000|2021-09-08 10:19:00|3361.62|3352.92|3360.75|3352.05|3362.41|3353.71|3360.75|3352.05|39
1631096350000|2021-09-08 10:19:10|3360.81|3352.11|3362.95|3354.25|3363.42|3354.72|3360.81|3352.11|35
1631096360000|2021-09-08 10:19:20|3362.77|3354.07|3361.43|3352.73|3362.94|3354.24|3360.47|3351.77|34
1631096370000|2021-09-08 10:19:30|3361.53|3352.83|3362.74|3354.04|3362.78|3354.08|3361.51|3352.81|37
1631096380000|2021-09-08 10:19:40|3362.63|3353.93|3363.67|3354.97|3363.67|3354.97|3362.39|3353.69|38
1631096390000|2021-09-08 10:19:50|3363.47|3354.77|3364.73|3356.03|3365.09|3356.39|3363.47|3354.77|37
1631096400000|2021-09-08 10:20:00|3364.67|3355.97|3365.3|3356.6|3365.3|3356.6|3363.78|3355.08|37
1631096410000|2021-09-08 10:20:10|3365.99|3357.29|3367.23|3358.53|3367.34|3358.64|3365.99|3357.29|35
1631096420000|2021-09-08 10:20:20|3367.29|3358.59|3368.39|3359.69|3368.99|3360.29|3366.96|3358.26|33
1631096430000|2021-09-08 10:20:30|3368.36|3359.66|3368.4|3359.7|3368.62|3359.92|3368.27|3359.57|27
1631096440000|2021-09-08 10:20:40|3368.33|3359.63|3368.08|3359.38|3368.61|3359.91|3368.01|3359.31|31
1631096450000|2021-09-08 10:20:50|3368.11|3359.41|3367.22|3358.52|3368.11|3359.41|3367.01|3358.31|30
1631096460000|2021-09-08 10:21:00|3367.23|3358.53|3366.45|3357.75|3367.9|3359.2|3365.95|3357.25|37
1631096470000|2021-09-08 10:21:10|3366.46|3357.76|3364.7|3356|3366.59|3357.89|3364.7|3356|37
1631096480000|2021-09-08 10:21:20|3364.6|3355.9|3363.97|3355.27|3364.99|3356.29|3362.78|3354.08|38
1631096490000|2021-09-08 10:21:30|3363.87|3355.17|3366.02|3357.32|3366.18|3357.48|3362.87|3354.17|38
1631096500000|2021-09-08 10:21:40|3365.89|3357.19|3364.6|3355.9|3365.89|3357.19|3364.52|3355.82|38
1631096510000|2021-09-08 10:21:50|3364.43|3355.73|3362.87|3354.17|3364.43|3355.73|3362.58|3353.88|33
1631096520000|2021-09-08 10:22:00|3363.04|3354.34|3363.46|3354.76|3363.5|3354.8|3363|3354.3|39
1631096530000|2021-09-08 10:22:10|3363.58|3354.88|3360.94|3352.24|3363.58|3354.88|3360.6|3351.9|31
1631096540000|2021-09-08 10:22:20|3360.77|3352.07|3360.7|3352|3361.72|3353.02|3360.12|3351.42|36
1631096550000|2021-09-08 10:22:30|3360.69|3351.99|3361.9|3353.2|3361.9|3353.2|3360.25|3351.55|34
1631096560000|2021-09-08 10:22:40|3360.5|3351.8|3359.21|3350.51|3360.5|3351.8|3358.42|3349.72|40
1631096570000|2021-09-08 10:22:50|3359.35|3350.65|3358.91|3350.21|3360.36|3351.66|3358.91|3350.21|39
1631096580000|2021-09-08 10:23:00|3358.89|3350.19|3360.38|3351.68|3360.38|3351.68|3358.77|3350.07|34
1631096590000|2021-09-08 10:23:10|3360.48|3351.78|3359.61|3350.91|3360.83|3352.13|3359.4|3350.7|39
1631096600000|2021-09-08 10:23:20|3359.73|3351.03|3355.69|3346.99|3359.79|3351.09|3355.69|3346.99|32
1631096610000|2021-09-08 10:23:30|3355.65|3346.95|3354.07|3345.37|3356.52|3347.82|3354.07|3345.37|38
1631096620000|2021-09-08 10:23:40|3354.22|3345.52|3355.6|3346.9|3355.6|3346.9|3353.28|3344.58|38
1631096630000|2021-09-08 10:23:50|3355.61|3346.91|3354.19|3345.49|3355.69|3346.99|3352.89|3344.19|38
1631096640000|2021-09-08 10:24:00|3354.2|3345.5|3353.56|3344.86|3355.16|3346.46|3353.52|3344.82|36
1631096650000|2021-09-08 10:24:10|3353.81|3345.11|3352.83|3344.13|3354.06|3345.36|3352.64|3343.94|36
1631096660000|2021-09-08 10:24:20|3352.84|3344.14|3351.11|3342.41|3352.93|3344.23|3350.88|3342.18|35
1631096670000|2021-09-08 10:24:30|3351.19|3342.49|3350.93|3342.23|3352.3|3343.6|3350.93|3342.23|37
1631096680000|2021-09-08 10:24:40|3351.34|3342.64|3351.56|3342.86|3351.92|3343.22|3351.07|3342.37|34
1631096690000|2021-09-08 10:24:50|3351.57|3342.87|3351.72|3343.02|3352.04|3343.34|3351|3342.3|39
1631096700000|2021-09-08 10:25:00|3351.49|3342.79|3351.41|3342.71|3351.51|3342.81|3350.76|3342.06|35
1631096710000|2021-09-08 10:25:10|3351.23|3342.53|3351.59|3342.89|3352.8|3344.1|3351.11|3342.41|35
1631096720000|2021-09-08 10:25:20|3351.7|3343|3351.8|3343.1|3352.53|3343.83|3351.67|3342.97|35
1631096730000|2021-09-08 10:25:30|3351.87|3343.17|3352.08|3343.38|3352.18|3343.48|3351.68|3342.98|37
1631096740000|2021-09-08 10:25:40|3352.24|3343.54|3351.38|3342.68|3352.24|3343.54|3350.54|3341.84|38
1631096750000|2021-09-08 10:25:50|3351.37|3342.67|3351.87|3343.17|3352.19|3343.49|3351.3|3342.6|36
1631096760000|2021-09-08 10:26:00|3351.93|3343.23|3351.72|3343.02|3352.38|3343.68|3350.93|3342.23|38
1631096770000|2021-09-08 10:26:10|3351.21|3342.51|3346.64|3337.94|3351.21|3342.51|3346.28|3337.58|38
1631096780000|2021-09-08 10:26:20|3346.61|3337.91|3343.66|3334.96|3348.27|3339.57|3343.55|3334.85|38
1631096790000|2021-09-08 10:26:30|3343.4|3334.7|3340.96|3332.26|3344.11|3335.41|3340.13|3331.43|39
1631096800000|2021-09-08 10:26:40|3340.39|3331.69|3345.58|3336.88|3345.67|3336.97|3340.22|3331.52|40
1631096810000|2021-09-08 10:26:50|3345.59|3336.89|3340.87|3332.17|3345.59|3336.89|3340.72|3332.02|38
1631096820000|2021-09-08 10:27:00|3340.96|3332.26|3341.88|3333.18|3343.06|3334.36|3340.71|3332.01|39
1631096830000|2021-09-08 10:27:10|3341.79|3333.09|3343.78|3335.08|3344.01|3335.31|3341.63|3332.93|38
1631096840000|2021-09-08 10:27:20|3343.75|3335.05|3342.92|3334.22|3343.82|3335.12|3342.6|3333.9|38
1631096850000|2021-09-08 10:27:30|3343.07|3334.37|3341.44|3332.74|3343.55|3334.85|3340.63|3331.93|38
1631096860000|2021-09-08 10:27:40|3341.4|3332.7|3343.59|3334.89|3343.67|3334.97|3340.69|3331.99|40
1631096870000|2021-09-08 10:27:50|3343.49|3334.79|3341.77|3333.07|3344.89|3336.19|3341.54|3332.84|37
1631096880000|2021-09-08 10:28:00|3341.82|3333.12|3340.97|3332.27|3342.14|3333.44|3340.6|3331.9|39
1631096890000|2021-09-08 10:28:10|3340.98|3332.28|3342.2|3333.5|3342.2|3333.5|3340.98|3332.28|37
1631096900000|2021-09-08 10:28:20|3342.3|3333.6|3342.64|3333.94|3344.11|3335.41|3342.05|3333.35|39
1631096910000|2021-09-08 10:28:30|3342.62|3333.92|3341.02|3332.32|3342.62|3333.92|3340.72|3332.02|39
1631096920000|2021-09-08 10:28:40|3340.86|3332.16|3340.92|3332.22|3341.06|3332.36|3339.66|3330.96|32
1631096930000|2021-09-08 10:28:50|3340.98|3332.28|3340.45|3331.75|3342.19|3333.49|3340.45|3331.75|40
1631096940000|2021-09-08 10:29:00|3340.52|3331.82|3340.82|3332.12|3341.35|3332.65|3340.19|3331.49|36
1631096950000|2021-09-08 10:29:10|3340.63|3331.93|3341.6|3332.9|3341.6|3332.9|3340.2|3331.5|38
1631096960000|2021-09-08 10:29:20|3341.31|3332.61|3343.28|3334.58|3343.3|3334.6|3341.31|3332.61|37
1631096970000|2021-09-08 10:29:30|3343.27|3334.57|3344.03|3335.33|3344.13|3335.43|3343.23|3334.53|32
1631096980000|2021-09-08 10:29:40|3344.15|3335.45|3343.83|3335.13|3344.15|3335.45|3342.53|3333.83|32
1631096990000|2021-09-08 10:29:50|3343.79|3335.09|3343.48|3334.78|3343.79|3335.09|3343.2|3334.5|24
1631097000000|2021-09-08 10:30:00|3343.51|3334.81|3344.15|3335.45|3344.15|3335.45|3343.45|3334.75|23
1631097010000|2021-09-08 10:30:10|3344.13|3335.43|3347.19|3338.49|3347.2|3338.5|3344.13|3335.43|36
1631097020000|2021-09-08 10:30:20|3347.59|3338.89|3348.85|3340.15|3349.01|3340.31|3347.1|3338.4|35
1631097030000|2021-09-08 10:30:30|3348.79|3340.09|3348.86|3340.16|3349.02|3340.32|3348.55|3339.85|37
1631097040000|2021-09-08 10:30:40|3348.77|3340.07|3349.87|3341.17|3349.89|3341.19|3348.46|3339.76|36
1631097050000|2021-09-08 10:30:50|3349.89|3341.19|3349.84|3341.14|3350.02|3341.32|3349.39|3340.69|32
1631097060000|2021-09-08 10:31:00|3349.82|3341.12|3350.33|3341.63|3350.38|3341.68|3349.6|3340.9|30
1631097070000|2021-09-08 10:31:10|3350.41|3341.71|3353.46|3344.76|3353.73|3345.03|3350.33|3341.63|28
1631097080000|2021-09-08 10:31:20|3353.45|3344.75|3352.57|3343.87|3353.85|3345.15|3352.57|3343.87|36
1631097090000|2021-09-08 10:31:30|3352.35|3343.65|3353.64|3344.94|3353.66|3344.96|3351.99|3343.29|33
1631097100000|2021-09-08 10:31:40|3353.59|3344.89|3353.49|3344.79|3354.24|3345.54|3353.27|3344.57|38
1631097110000|2021-09-08 10:31:50|3353.74|3345.04|3352.3|3343.6|3353.74|3345.04|3352.14|3343.44|37
1631097120000|2021-09-08 10:32:00|3352.22|3343.52|3350.92|3342.22|3352.7|3344|3350.31|3341.61|38
1631097130000|2021-09-08 10:32:10|3350.86|3342.16|3352.05|3343.35|3352.12|3343.42|3349.91|3341.21|37
1631097140000|2021-09-08 10:32:20|3352.13|3343.43|3352.4|3343.7|3353.34|3344.64|3352.11|3343.41|29
1631097150000|2021-09-08 10:32:30|3352.42|3343.72|3351.85|3343.15|3352.85|3344.15|3351.83|3343.13|38
1631097160000|2021-09-08 10:32:40|3351.95|3343.25|3352.11|3343.41|3352.2|3343.5|3351.74|3343.04|25
1631097170000|2021-09-08 10:32:50|3352.12|3343.42|3352.98|3344.28|3353.04|3344.34|3351.97|3343.27|23
1631097180000|2021-09-08 10:33:00|3352.97|3344.27|3351.38|3342.68|3353.33|3344.63|3350.48|3341.78|31
1631097190000|2021-09-08 10:33:10|3351.37|3342.67|3347.27|3338.57|3351.37|3342.67|3347.27|3338.57|33
1631097200000|2021-09-08 10:33:20|3347.25|3338.55|3345.77|3337.07|3347.25|3338.55|3344.39|3335.69|34
1631097210000|2021-09-08 10:33:30|3345.73|3337.03|3343.78|3335.08|3345.78|3337.08|3343.53|3334.83|38
1631097220000|2021-09-08 10:33:40|3343.65|3334.95|3340.63|3331.93|3343.65|3334.95|3340.63|3331.93|37
1631097230000|2021-09-08 10:33:50|3340.89|3332.19|3342.4|3333.7|3342.64|3333.94|3340.12|3331.42|37
1631097240000|2021-09-08 10:34:00|3342.21|3333.51|3340.38|3331.68|3342.49|3333.79|3340.16|3331.46|36
1631097250000|2021-09-08 10:34:10|3340.31|3331.61|3343.55|3334.85|3343.55|3334.85|3340.17|3331.47|39
1631097260000|2021-09-08 10:34:20|3343.62|3334.92|3341.49|3332.79|3343.71|3335.01|3339.49|3330.79|39
1631097270000|2021-09-08 10:34:30|3341.58|3332.88|3338.65|3329.95|3341.58|3332.88|3338.65|3329.95|34
1631097280000|2021-09-08 10:34:40|3338.68|3329.98|3326.61|3317.91|3339.09|3330.39|3325.55|3316.85|39
1631097290000|2021-09-08 10:34:50|3326.73|3318.03|3331.71|3323.01|3332.52|3323.82|3326.73|3318.03|37
1631097300000|2021-09-08 10:35:00|3330.73|3322.03|3334.09|3325.39|3334.17|3325.47|3329.93|3321.23|39
1631097310000|2021-09-08 10:35:10|3334.56|3325.86|3335.39|3326.69|3335.39|3326.69|3332.79|3324.09|40
1631097320000|2021-09-08 10:35:20|3335.48|3326.78|3334.19|3325.49|3336.2|3327.5|3334.19|3325.49|37
1631097330000|2021-09-08 10:35:30|3334.07|3325.37|3330.08|3321.38|3334.86|3326.16|3330.08|3321.38|40
1631097340000|2021-09-08 10:35:40|3330.31|3321.61|3334.64|3325.94|3334.74|3326.04|3330.31|3321.61|39
1631097350000|2021-09-08 10:35:50|3334.55|3325.85|3334.85|3326.15|3335.89|3327.19|3333.31|3324.61|38
1631097360000|2021-09-08 10:36:00|3334.86|3326.16|3335.46|3326.76|3335.85|3327.15|3333.75|3325.05|40
1631097370000|2021-09-08 10:36:10|3335.39|3326.69|3336.6|3327.9|3336.9|3328.2|3335.29|3326.59|38
1631097380000|2021-09-08 10:36:20|3336.61|3327.91|3333.13|3324.43|3336.93|3328.23|3333.13|3324.43|36
1631097390000|2021-09-08 10:36:30|3333.29|3324.59|3333.76|3325.06|3335.89|3327.19|3333.29|3324.59|40
1631097400000|2021-09-08 10:36:40|3333.7|3325|3332.41|3323.71|3335.34|3326.64|3332.41|3323.71|38
1631097410000|2021-09-08 10:36:50|3332.58|3323.88|3331.37|3322.67|3333.19|3324.49|3330.9|3322.2|36
1631097420000|2021-09-08 10:37:00|3331.3|3322.6|3333.52|3324.82|3333.89|3325.19|3331.3|3322.6|37
1631097430000|2021-09-08 10:37:10|3333.74|3325.04|3335.45|3326.75|3335.45|3326.75|3333.52|3324.82|38
1631097440000|2021-09-08 10:37:20|3335.8|3327.1|3334.62|3325.92|3335.8|3327.1|3334.24|3325.54|39
1631097450000|2021-09-08 10:37:30|3333.51|3324.81|3332.23|3323.53|3335.1|3326.4|3332.18|3323.48|40
1631097460000|2021-09-08 10:37:40|3332.17|3323.47|3335.43|3326.73|3335.43|3326.73|3331.83|3323.13|34
1631097470000|2021-09-08 10:37:50|3335.47|3326.77|3334.96|3326.26|3335.67|3326.97|3334.31|3325.61|36
1631097480000|2021-09-08 10:38:00|3334.35|3325.65|3334.84|3326.14|3334.99|3326.29|3333.98|3325.28|34
1631097490000|2021-09-08 10:38:10|3334.83|3326.13|3335.73|3327.03|3336.14|3327.44|3334.83|3326.13|36
1631097500000|2021-09-08 10:38:20|3335.76|3327.06|3334.9|3326.2|3336.57|3327.87|3334.45|3325.75|38
1631097510000|2021-09-08 10:38:30|3334.91|3326.21|3333.97|3325.27|3335.27|3326.57|3333.97|3325.27|36
1631097520000|2021-09-08 10:38:40|3333.94|3325.24|3332.29|3323.59|3333.94|3325.24|3330.31|3321.61|39
1631097530000|2021-09-08 10:38:50|3331.94|3323.24|3331.22|3322.52|3331.94|3323.24|3330.75|3322.05|40
1631097540000|2021-09-08 10:39:00|3331.34|3322.64|3333.23|3324.53|3334.02|3325.32|3331.33|3322.63|37
1631097550000|2021-09-08 10:39:10|3333.03|3324.33|3334.33|3325.63|3334.33|3325.63|3332.82|3324.12|38
1631097560000|2021-09-08 10:39:20|3334.38|3325.68|3334.76|3326.06|3335.14|3326.44|3333.15|3324.45|38
1631097570000|2021-09-08 10:39:30|3334.8|3326.1|3334.43|3325.73|3334.8|3326.1|3334.11|3325.41|32
1631097580000|2021-09-08 10:39:40|3334.49|3325.79|3332.87|3324.17|3335.25|3326.55|3331.97|3323.27|37
1631097590000|2021-09-08 10:39:50|3332.81|3324.11|3331.87|3323.17|3332.82|3324.12|3331.36|3322.66|31
1631097600000|2021-09-08 10:40:00|3332.04|3323.34|3332.21|3323.51|3333.08|3324.38|3331.76|3323.06|40
1631097610000|2021-09-08 10:40:10|3332.19|3323.49|3328.54|3319.84|3332.4|3323.7|3328.31|3319.61|36
1631097620000|2021-09-08 10:40:20|3328.53|3319.83|3328.86|3320.16|3328.86|3320.16|3327.08|3318.38|39
1631097630000|2021-09-08 10:40:30|3329.08|3320.38|3327.27|3318.57|3329.66|3320.96|3326.81|3318.11|38
1631097640000|2021-09-08 10:40:40|3327.2|3318.5|3324.79|3316.09|3327.2|3318.5|3324.79|3316.09|37
1631097650000|2021-09-08 10:40:50|3324.63|3315.93|3323.5|3314.8|3324.63|3315.93|3321.25|3312.55|39
1631097660000|2021-09-08 10:41:00|3323.95|3315.25|3322.71|3314.01|3324.7|3316|3321.22|3312.52|39
1631097670000|2021-09-08 10:41:10|3323.03|3314.33|3324.34|3315.64|3324.44|3315.74|3322.24|3313.54|40
1631097680000|2021-09-08 10:41:20|3324.92|3316.22|3327.18|3318.48|3327.79|3319.09|3324.49|3315.79|39
1631097690000|2021-09-08 10:41:30|3327.22|3318.52|3324.9|3316.2|3327.5|3318.8|3323.62|3314.92|36
1631097700000|2021-09-08 10:41:40|3325.53|3316.83|3326.55|3317.85|3326.71|3318.01|3323.57|3314.87|38
1631097710000|2021-09-08 10:41:50|3326.46|3317.76|3327.39|3318.69|3327.43|3318.73|3325.89|3317.19|37
1631097720000|2021-09-08 10:42:00|3327.36|3318.66|3329.04|3320.34|3330.33|3321.63|3327.19|3318.49|36
1631097730000|2021-09-08 10:42:10|3329|3320.3|3331.1|3322.4|3331.3|3322.6|3328.97|3320.27|36
1631097740000|2021-09-08 10:42:20|3331.57|3322.87|3330.44|3321.74|3332.26|3323.56|3329.9|3321.2|34
1631097750000|2021-09-08 10:42:30|3330.24|3321.54|3331.6|3322.9|3332.48|3323.78|3330.24|3321.54|40
1631097760000|2021-09-08 10:42:40|3331.66|3322.96|3334.22|3325.52|3334.54|3325.84|3331.63|3322.93|38
1631097770000|2021-09-08 10:42:50|3334.23|3325.53|3335.63|3326.93|3336.29|3327.59|3334.02|3325.32|40
1631097780000|2021-09-08 10:43:00|3335.72|3327.02|3335.78|3327.08|3336.95|3328.25|3335.63|3326.93|35
1631097790000|2021-09-08 10:43:10|3335.73|3327.03|3337.63|3328.93|3337.74|3329.04|3334.45|3325.75|37
1631097800000|2021-09-08 10:43:20|3337.61|3328.91|3336.17|3327.47|3339.58|3330.88|3335.58|3326.88|38
1631097810000|2021-09-08 10:43:30|3336.26|3327.56|3336.51|3327.81|3339.13|3330.43|3336.26|3327.56|37
1631097820000|2021-09-08 10:43:40|3336.48|3327.78|3335.39|3326.69|3336.7|3328|3335.39|3326.69|36
1631097830000|2021-09-08 10:43:50|3335.51|3326.81|3334.7|3326|3335.58|3326.88|3334.13|3325.43|38
1631097840000|2021-09-08 10:44:00|3334.62|3325.92|3331.81|3323.11|3334.76|3326.06|3330.81|3322.11|36
1631097850000|2021-09-08 10:44:10|3331.87|3323.17|3336.01|3327.31|3336.01|3327.31|3331.87|3323.17|35
1631097860000|2021-09-08 10:44:20|3336.09|3327.39|3338.11|3329.41|3340.31|3331.61|3335.22|3326.52|39
1631097870000|2021-09-08 10:44:30|3338.12|3329.42|3331.75|3323.05|3338.25|3329.55|3331.21|3322.51|39
1631097880000|2021-09-08 10:44:40|3331.61|3322.91|3336.1|3327.4|3337.34|3328.64|3331.61|3322.91|38
1631097890000|2021-09-08 10:44:50|3336.04|3327.34|3335.12|3326.42|3336.61|3327.91|3333.12|3324.42|37
1631097900000|2021-09-08 10:45:00|3335.31|3326.61|3340.32|3331.62|3340.34|3331.64|3335.31|3326.61|38
1631097910000|2021-09-08 10:45:10|3340.31|3331.61|3348.26|3339.56|3348.26|3339.56|3340.11|3331.41|32
1631097920000|2021-09-08 10:45:20|3348.61|3339.91|3350.1|3341.4|3350.24|3341.54|3347.15|3338.45|37
1631097930000|2021-09-08 10:45:30|3350.11|3341.41|3353.47|3344.77|3353.47|3344.77|3349.53|3340.83|38
1631097940000|2021-09-08 10:45:40|3353.35|3344.65|3350.76|3342.06|3353.51|3344.81|3349.32|3340.62|38
1631097950000|2021-09-08 10:45:50|3350.55|3341.85|3349.17|3340.47|3350.55|3341.85|3348.27|3339.57|35
1631097960000|2021-09-08 10:46:00|3349.33|3340.63|3353.12|3344.42|3354.07|3345.37|3349.28|3340.58|37
1631097970000|2021-09-08 10:46:10|3353.47|3344.77|3350.62|3341.92|3354.24|3345.54|3350.62|3341.92|38
1631097980000|2021-09-08 10:46:20|3350.73|3342.03|3353.35|3344.65|3354.59|3345.89|3350.73|3342.03|38
1631097990000|2021-09-08 10:46:30|3353.37|3344.67|3354.82|3346.12|3355.42|3346.72|3352.79|3344.09|38
1631098000000|2021-09-08 10:46:40|3354.06|3345.36|3353.36|3344.66|3355.42|3346.72|3352.64|3343.94|38
1631098010000|2021-09-08 10:46:50|3353.55|3344.85|3353.8|3345.1|3355.03|3346.33|3352.84|3344.14|39
1631098020000|2021-09-08 10:47:00|3353.67|3344.97|3351.97|3343.27|3353.75|3345.05|3351.8|3343.1|39
1631098030000|2021-09-08 10:47:10|3352.52|3343.82|3350.37|3341.67|3353.14|3344.44|3348.53|3339.83|39
1631098040000|2021-09-08 10:47:20|3350.22|3341.52|3349.19|3340.49|3350.54|3341.84|3348.91|3340.21|36
1631098050000|2021-09-08 10:47:30|3349.26|3340.56|3349.26|3340.56|3350.99|3342.29|3348.12|3339.42|38
1631098060000|2021-09-08 10:47:40|3349.15|3340.45|3348.52|3339.82|3349.15|3340.45|3348.14|3339.44|35
1631098070000|2021-09-08 10:47:50|3348.53|3339.83|3350.29|3341.59|3350.9|3342.2|3347.88|3339.18|38
1631098080000|2021-09-08 10:48:00|3350.34|3341.64|3352.47|3343.77|3352.47|3343.77|3349.92|3341.22|40
1631098090000|2021-09-08 10:48:10|3352.74|3344.04|3353.73|3345.03|3353.75|3345.05|3351.94|3343.24|36
1631098100000|2021-09-08 10:48:20|3353.58|3344.88|3353.98|3345.28|3356.15|3347.45|3353.58|3344.88|39
1631098110000|2021-09-08 10:48:30|3354.02|3345.32|3355.88|3347.18|3355.88|3347.18|3352.9|3344.2|37
1631098120000|2021-09-08 10:48:40|3356.1|3347.4|3355.95|3347.25|3356.67|3347.97|3354.45|3345.75|39
1631098130000|2021-09-08 10:48:50|3356.11|3347.41|3355.37|3346.67|3356.48|3347.78|3354.97|3346.27|33
1631098140000|2021-09-08 10:49:00|3355.2|3346.5|3356.6|3347.9|3357.28|3348.58|3354.19|3345.49|39
1631098150000|2021-09-08 10:49:10|3356.59|3347.89|3354.8|3346.1|3356.66|3347.96|3354.8|3346.1|36
1631098160000|2021-09-08 10:49:20|3354.82|3346.12|3356.85|3348.15|3358.15|3349.45|3354.82|3346.12|38
1631098170000|2021-09-08 10:49:30|3356.94|3348.24|3362.83|3354.13|3362.83|3354.13|3356.62|3347.92|40
1631098180000|2021-09-08 10:49:40|3362.9|3354.2|3362.74|3354.04|3362.9|3354.2|3360.73|3352.03|36
1631098190000|2021-09-08 10:49:50|3363.1|3354.4|3363.11|3354.41|3366.45|3357.75|3362.29|3353.59|40
1631098200000|2021-09-08 10:50:00|3363.12|3354.42|3368.46|3359.76|3369|3360.3|3362.93|3354.23|38
1631098210000|2021-09-08 10:50:10|3368.56|3359.86|3366.57|3357.87|3368.65|3359.95|3366.57|3357.87|39
1631098220000|2021-09-08 10:50:20|3366.64|3357.94|3369.1|3360.4|3369.7|3361|3365.98|3357.28|37
1631098230000|2021-09-08 10:50:30|3369.07|3360.37|3365.55|3356.85|3369.1|3360.4|3365.55|3356.85|40
1631098240000|2021-09-08 10:50:40|3365.57|3356.87|3368.33|3359.63|3371.53|3362.83|3365.57|3356.87|38
1631098250000|2021-09-08 10:50:50|3368.15|3359.45|3371.03|3362.33|3371.17|3362.47|3367.77|3359.07|40
1631098260000|2021-09-08 10:51:00|3371.17|3362.47|3374.37|3365.67|3377.88|3369.18|3371.17|3362.47|40
1631098270000|2021-09-08 10:51:10|3373.58|3364.88|3381.77|3373.07|3382.37|3373.67|3373.58|3364.88|39
1631098280000|2021-09-08 10:51:20|3381.69|3372.99|3376.16|3367.46|3381.96|3373.26|3376.16|3367.46|40
1631098290000|2021-09-08 10:51:30|3376.34|3367.64|3379.19|3370.49|3381.01|3372.31|3376.34|3367.64|40
1631098300000|2021-09-08 10:51:40|3379.21|3370.51|3378.23|3369.53|3380.69|3371.99|3377.45|3368.75|40
1631098310000|2021-09-08 10:51:50|3378.47|3369.77|3377.37|3368.67|3378.47|3369.77|3375.97|3367.27|38
1631098320000|2021-09-08 10:52:00|3377.17|3368.47|3379.75|3371.05|3380.85|3372.15|3377.02|3368.32|40
1631098330000|2021-09-08 10:52:10|3380.04|3371.34|3383.74|3375.04|3384.48|3375.78|3379.8|3371.1|40
1631098340000|2021-09-08 10:52:20|3383.77|3375.07|3388.35|3379.65|3389.29|3380.59|3382.83|3374.13|40
1631098350000|2021-09-08 10:52:30|3388.37|3379.67|3395.97|3387.27|3397.71|3389.01|3388.03|3379.33|40
1631098360000|2021-09-08 10:52:40|3395.8|3387.1|3396.81|3388.11|3399.03|3390.33|3394.66|3385.96|40
1631098370000|2021-09-08 10:52:50|3397.08|3388.38|3397.96|3389.26|3398.73|3390.03|3396.22|3387.52|38
1631098380000|2021-09-08 10:53:00|3397.89|3389.19|3395.6|3386.9|3398.52|3389.82|3394.84|3386.14|39
1631098390000|2021-09-08 10:53:10|3395.61|3386.91|3392.14|3383.44|3396.26|3387.56|3391.8|3383.1|39
1631098400000|2021-09-08 10:53:20|3391.52|3382.82|3391.96|3383.26|3392.52|3383.82|3388.47|3379.77|39
1631098410000|2021-09-08 10:53:30|3392.12|3383.42|3393.64|3384.94|3393.64|3384.94|3390.01|3381.31|38
1631098420000|2021-09-08 10:53:40|3393.19|3384.49|3395.47|3386.77|3396.38|3387.68|3392.22|3383.52|40
1631098430000|2021-09-08 10:53:50|3395.4|3386.7|3392.7|3384|3395.4|3386.7|3392.41|3383.71|38
1631098440000|2021-09-08 10:54:00|3392.62|3383.92|3392.34|3383.64|3394.22|3385.52|3390.62|3381.92|39
1631098450000|2021-09-08 10:54:10|3392.32|3383.62|3391.68|3382.98|3393.52|3384.82|3389.65|3380.95|39
1631098460000|2021-09-08 10:54:20|3391.94|3383.24|3399.36|3390.66|3399.36|3390.66|3391.94|3383.24|39
1631098470000|2021-09-08 10:54:30|3398.9|3390.2|3403.23|3394.53|3407.56|3398.86|3398.68|3389.98|40
1631098480000|2021-09-08 10:54:40|3403.21|3394.51|3404.27|3395.57|3405.37|3396.67|3403.21|3394.51|40
1631098490000|2021-09-08 10:54:50|3404.22|3395.52|3398.54|3389.84|3404.22|3395.52|3398.49|3389.79|39
1631098500000|2021-09-08 10:55:00|3398.33|3389.63|3404.3|3395.6|3404.3|3395.6|3397.31|3388.61|39
1631098510000|2021-09-08 10:55:10|3403.45|3394.75|3401.31|3392.61|3405.17|3396.47|3401.09|3392.39|39
1631098520000|2021-09-08 10:55:20|3401.66|3392.96|3402.06|3393.36|3402.34|3393.64|3400.83|3392.13|38
1631098530000|2021-09-08 10:55:30|3402.46|3393.76|3402.83|3394.13|3403.55|3394.85|3401.04|3392.34|39
1631098540000|2021-09-08 10:55:40|3402.97|3394.27|3402.25|3393.55|3403.27|3394.57|3401.89|3393.19|37
1631098550000|2021-09-08 10:55:50|3402.26|3393.56|3400.84|3392.14|3403.2|3394.5|3400.83|3392.13|36
1631098560000|2021-09-08 10:56:00|3400.63|3391.93|3399.47|3390.77|3401.57|3392.87|3399.47|3390.77|40
1631098570000|2021-09-08 10:56:10|3399.66|3390.96|3399.82|3391.12|3401.18|3392.48|3399.43|3390.73|37
1631098580000|2021-09-08 10:56:20|3399.75|3391.05|3395.78|3387.08|3399.75|3391.05|3394.65|3385.95|38
1631098590000|2021-09-08 10:56:30|3395.55|3386.85|3397.28|3388.58|3399.71|3391.01|3395.55|3386.85|40
1631098600000|2021-09-08 10:56:40|3397.03|3388.33|3395.89|3387.19|3397.35|3388.65|3395.1|3386.4|37
1631098610000|2021-09-08 10:56:50|3395.88|3387.18|3397.39|3388.69|3398.7|3390|3395.41|3386.71|38
1631098620000|2021-09-08 10:57:00|3397.28|3388.58|3397.8|3389.1|3398.37|3389.67|3395.66|3386.96|40
1631098630000|2021-09-08 10:57:10|3397.64|3388.94|3400.25|3391.55|3402.94|3394.24|3397.64|3388.94|39
1631098640000|2021-09-08 10:57:20|3400.03|3391.33|3402.73|3394.03|3403.38|3394.68|3399.92|3391.22|39
1631098650000|2021-09-08 10:57:30|3402.71|3394.01|3402.12|3393.42|3403.1|3394.4|3400.77|3392.07|38
1631098660000|2021-09-08 10:57:40|3401.51|3392.81|3400|3391.3|3401.57|3392.87|3398.75|3390.05|38
1631098670000|2021-09-08 10:57:50|3399.98|3391.28|3399.6|3390.9|3400.78|3392.08|3399.14|3390.44|38
1631098680000|2021-09-08 10:58:00|3400.01|3391.31|3401.98|3393.28|3401.98|3393.28|3399.4|3390.7|36
1631098690000|2021-09-08 10:58:10|3402.39|3393.69|3409.37|3400.67|3409.59|3400.89|3401.71|3393.01|38
1631098700000|2021-09-08 10:58:20|3409.09|3400.39|3407.73|3399.03|3409.09|3400.39|3407.59|3398.89|40
1631098710000|2021-09-08 10:58:30|3408.15|3399.45|3403.62|3394.92|3408.15|3399.45|3403.62|3394.92|40
1631098720000|2021-09-08 10:58:40|3403.91|3395.21|3402.39|3393.69|3403.91|3395.21|3401.63|3392.93|37
1631098730000|2021-09-08 10:58:50|3402.27|3393.57|3400.22|3391.52|3402.41|3393.71|3398.42|3389.72|39
1631098740000|2021-09-08 10:59:00|3400.24|3391.54|3401.7|3393|3402.48|3393.78|3399.9|3391.2|39
1631098750000|2021-09-08 10:59:10|3401.65|3392.95|3399.16|3390.46|3402.25|3393.55|3399.06|3390.36|38
1631098760000|2021-09-08 10:59:20|3399.23|3390.53|3401.4|3392.7|3401.52|3392.82|3398.52|3389.82|38
1631098770000|2021-09-08 10:59:30|3401.27|3392.57|3400.2|3391.5|3401.27|3392.57|3399.76|3391.06|33
1631098780000|2021-09-08 10:59:40|3400.42|3391.72|3398.4|3389.7|3400.47|3391.77|3398.4|3389.7|38
1631098790000|2021-09-08 10:59:50|3398.48|3389.78|3399.19|3390.49|3400.22|3391.52|3397.6|3388.9|37
1631098800000|2021-09-08 11:00:00|3399.22|3390.52|3396.63|3387.93|3399.22|3390.52|3396.5|3387.8|39
1631098810000|2021-09-08 11:00:10|3396.49|3387.79|3394.26|3385.56|3396.7|3388|3394.03|3385.33|34
1631098820000|2021-09-08 11:00:20|3394.5|3385.8|3394.58|3385.88|3395.06|3386.36|3394.05|3385.35|39
1631098830000|2021-09-08 11:00:30|3394.55|3385.85|3392.77|3384.07|3395.35|3386.65|3392.77|3384.07|39
1631098840000|2021-09-08 11:00:40|3392.84|3384.14|3396.23|3387.53|3396.78|3388.08|3392.02|3383.32|39
1631098850000|2021-09-08 11:00:50|3396.13|3387.43|3391.96|3383.26|3396.25|3387.55|3391.71|3383.01|38
1631098860000|2021-09-08 11:01:00|3391.72|3383.02|3390.51|3381.81|3392.5|3383.8|3388.8|3380.1|39
1631098870000|2021-09-08 11:01:10|3390.28|3381.58|3387.97|3379.27|3390.29|3381.59|3387.32|3378.62|39
1631098880000|2021-09-08 11:01:20|3387.91|3379.21|3387.11|3378.41|3389.22|3380.52|3386.69|3377.99|35
1631098890000|2021-09-08 11:01:30|3387.16|3378.46|3386.12|3377.42|3388.97|3380.27|3385.99|3377.29|34
1631098900000|2021-09-08 11:01:40|3386.11|3377.41|3387.75|3379.05|3388.43|3379.73|3386.11|3377.41|37
1631098910000|2021-09-08 11:01:50|3387.8|3379.1|3388.73|3380.03|3390.08|3381.38|3387.8|3379.1|39
1631098920000|2021-09-08 11:02:00|3388.71|3380.01|3388.6|3379.9|3389.19|3380.49|3388.29|3379.59|36
1631098930000|2021-09-08 11:02:10|3388.83|3380.13|3386.85|3378.15|3388.83|3380.13|3386.85|3378.15|34
1631098940000|2021-09-08 11:02:20|3387.06|3378.36|3385.79|3377.09|3387.06|3378.36|3384.72|3376.02|37
1631098950000|2021-09-08 11:02:30|3385.8|3377.1|3381.94|3373.24|3385.8|3377.1|3381.94|3373.24|36
1631098960000|2021-09-08 11:02:40|3381.99|3373.29|3383.39|3374.69|3383.89|3375.19|3381.99|3373.29|39
1631098970000|2021-09-08 11:02:50|3383.45|3374.75|3384.26|3375.56|3385.05|3376.35|3383.26|3374.56|37
1631098980000|2021-09-08 11:03:00|3384.09|3375.39|3384.79|3376.09|3384.79|3376.09|3383.29|3374.59|37
1631098990000|2021-09-08 11:03:10|3385.92|3377.22|3388.37|3379.67|3389.54|3380.84|3385.92|3377.22|39
1631099000000|2021-09-08 11:03:20|3388.42|3379.72|3384.25|3375.55|3388.42|3379.72|3384.25|3375.55|37
1631099010000|2021-09-08 11:03:30|3384.5|3375.8|3383.32|3374.62|3385.1|3376.4|3382.52|3373.82|38
1631099020000|2021-09-08 11:03:40|3383.56|3374.86|3382.72|3374.02|3383.73|3375.03|3382.37|3373.67|35
1631099030000|2021-09-08 11:03:50|3382.71|3374.01|3382.96|3374.26|3383.41|3374.71|3382.36|3373.66|37
1631099040000|2021-09-08 11:04:00|3382.83|3374.13|3383.37|3374.67|3383.37|3374.67|3381.59|3372.89|35
1631099050000|2021-09-08 11:04:10|3383.61|3374.91|3384.11|3375.41|3384.11|3375.41|3382.87|3374.17|36
1631099060000|2021-09-08 11:04:20|3384.27|3375.57|3382.74|3374.04|3384.55|3375.85|3382.53|3373.83|39
1631099070000|2021-09-08 11:04:30|3382.76|3374.06|3385.25|3376.55|3385.4|3376.7|3382.72|3374.02|39
1631099080000|2021-09-08 11:04:40|3385.36|3376.66|3389.81|3381.11|3389.81|3381.11|3385.36|3376.66|38
1631099090000|2021-09-08 11:04:50|3389.83|3381.13|3390.17|3381.47|3390.17|3381.47|3386.99|3378.29|37
1631099100000|2021-09-08 11:05:00|3390.03|3381.33|3389.65|3380.95|3390.03|3381.33|3389.57|3380.87|36
1631099110000|2021-09-08 11:05:10|3389.67|3380.97|3384.74|3376.04|3389.67|3380.97|3384.69|3375.99|38
1631099120000|2021-09-08 11:05:20|3385.06|3376.36|3384.43|3375.73|3387.09|3378.39|3384.25|3375.55|38
1631099130000|2021-09-08 11:05:30|3384.33|3375.63|3383.74|3375.04|3384.37|3375.67|3382.72|3374.02|38
1631099140000|2021-09-08 11:05:40|3383.56|3374.86|3383.75|3375.05|3384.05|3375.35|3382.76|3374.06|40
1631099150000|2021-09-08 11:05:50|3384.07|3375.37|3383.39|3374.69|3384.68|3375.98|3383.24|3374.54|39
1631099160000|2021-09-08 11:06:00|3383.28|3374.58|3383.74|3375.04|3383.74|3375.04|3382.89|3374.19|38
1631099170000|2021-09-08 11:06:10|3383.72|3375.02|3384.37|3375.67|3385.72|3377.02|3383.72|3375.02|37
1631099180000|2021-09-08 11:06:20|3384.49|3375.79|3384.63|3375.93|3384.91|3376.21|3383.93|3375.23|35
1631099190000|2021-09-08 11:06:30|3384.64|3375.94|3381.21|3372.51|3384.64|3375.94|3381.21|3372.51|36
1631099200000|2021-09-08 11:06:40|3381.18|3372.48|3380.35|3371.65|3381.26|3372.56|3379.31|3370.61|36
1631099210000|2021-09-08 11:06:50|3380.38|3371.68|3379.27|3370.57|3381.24|3372.54|3379.25|3370.55|36
1631099220000|2021-09-08 11:07:00|3379.19|3370.49|3378.65|3369.95|3380.28|3371.58|3378.39|3369.69|39
1631099230000|2021-09-08 11:07:10|3378.95|3370.25|3378.8|3370.1|3379.32|3370.62|3378.6|3369.9|24
1631099240000|2021-09-08 11:07:20|3378.76|3370.06|3381.99|3373.29|3381.99|3373.29|3377.83|3369.13|34
1631099250000|2021-09-08 11:07:30|3382|3373.3|3384.62|3375.92|3385.44|3376.74|3381.67|3372.97|35
1631099260000|2021-09-08 11:07:40|3384.66|3375.96|3384.66|3375.96|3385.09|3376.39|3384.45|3375.75|30
1631099270000|2021-09-08 11:07:50|3384.67|3375.97|3386.18|3377.48|3386.27|3377.57|3384.67|3375.97|23
1631099280000|2021-09-08 11:08:00|3386.41|3377.71|3387.86|3379.16|3388.48|3379.78|3386.2|3377.5|34
1631099290000|2021-09-08 11:08:10|3387.72|3379.02|3383.23|3374.53|3387.85|3379.15|3383.23|3374.53|37
1631099300000|2021-09-08 11:08:20|3383.33|3374.63|3381.63|3372.93|3383.77|3375.07|3381.51|3372.81|35
1631099310000|2021-09-08 11:08:30|3381.62|3372.92|3382.85|3374.15|3383.45|3374.75|3381.26|3372.56|40
1631099320000|2021-09-08 11:08:40|3383.14|3374.44|3384.87|3376.17|3385.21|3376.51|3383.14|3374.44|38
1631099330000|2021-09-08 11:08:50|3384.81|3376.11|3383.54|3374.84|3384.94|3376.24|3382.58|3373.88|34
1631099340000|2021-09-08 11:09:00|3383.55|3374.85|3390.63|3381.93|3390.63|3381.93|3383.55|3374.85|38
1631099350000|2021-09-08 11:09:10|3390.73|3382.03|3389.51|3380.81|3391.6|3382.9|3389.1|3380.4|38
1631099360000|2021-09-08 11:09:20|3389.66|3380.96|3391.58|3382.88|3392.56|3383.86|3389.52|3380.82|40
1631099370000|2021-09-08 11:09:30|3391.79|3383.09|3392.62|3383.92|3392.9|3384.2|3389.77|3381.07|40
1631099380000|2021-09-08 11:09:40|3392.61|3383.91|3396.17|3387.47|3396.17|3387.47|3392.61|3383.91|38
1631099390000|2021-09-08 11:09:50|3396.15|3387.45|3397.21|3388.51|3397.21|3388.51|3395.59|3386.89|34
1631099400000|2021-09-08 11:10:00|3397.32|3388.62|3393.97|3385.27|3397.41|3388.71|3393.97|3385.27|39
1631099410000|2021-09-08 11:10:10|3393.86|3385.16|3393.75|3385.05|3394.95|3386.25|3393.68|3384.98|37
1631099420000|2021-09-08 11:10:20|3393.76|3385.06|3393.64|3384.94|3394.1|3385.4|3392.44|3383.74|32
1631099430000|2021-09-08 11:10:30|3393.88|3385.18|3393.65|3384.95|3394.4|3385.7|3393.65|3384.95|37
1631099440000|2021-09-08 11:10:40|3393.64|3384.94|3396.58|3387.88|3396.58|3387.88|3393.2|3384.5|38
1631099450000|2021-09-08 11:10:50|3396.48|3387.78|3397.56|3388.86|3397.91|3389.21|3396.48|3387.78|33
1631099460000|2021-09-08 11:11:00|3397.4|3388.7|3404.21|3395.51|3404.21|3395.51|3397.4|3388.7|39
1631099470000|2021-09-08 11:11:10|3405.01|3396.31|3408.04|3399.34|3413.37|3404.67|3405.01|3396.31|40
1631099480000|2021-09-08 11:11:20|3408.11|3399.41|3412.25|3403.55|3412.99|3404.29|3406.59|3397.89|40
1631099490000|2021-09-08 11:11:30|3412.43|3403.73|3417.66|3408.96|3418.54|3409.84|3411.44|3402.74|39
1631099500000|2021-09-08 11:11:40|3417.94|3409.24|3418.33|3409.63|3419.54|3410.84|3414.69|3405.99|40
1631099510000|2021-09-08 11:11:50|3418.73|3410.03|3419.68|3410.98|3420.92|3412.22|3418.07|3409.37|39
1631099520000|2021-09-08 11:12:00|3419.65|3410.95|3425.97|3417.27|3427.88|3419.18|3419.65|3410.95|39
1631099530000|2021-09-08 11:12:10|3425.98|3417.28|3423.22|3414.52|3426.63|3417.93|3421.86|3413.16|39
1631099540000|2021-09-08 11:12:20|3423.51|3414.81|3429.15|3420.45|3431.4|3422.7|3423.51|3414.81|39
1631099550000|2021-09-08 11:12:30|3429.08|3420.38|3424.67|3415.97|3429.08|3420.38|3424.13|3415.43|39
1631099560000|2021-09-08 11:12:40|3424.56|3415.86|3423.21|3414.51|3425.21|3416.51|3423.21|3414.51|39
1631099570000|2021-09-08 11:12:50|3423.92|3415.22|3423.46|3414.76|3423.92|3415.22|3421.58|3412.88|39
1631099580000|2021-09-08 11:13:00|3423.54|3414.84|3420.48|3411.78|3423.54|3414.84|3418.45|3409.75|38
1631099590000|2021-09-08 11:13:10|3420.98|3412.28|3421.02|3412.32|3422.68|3413.98|3420.22|3411.52|39
1631099600000|2021-09-08 11:13:20|3421.51|3412.81|3421.45|3412.75|3421.79|3413.09|3419.82|3411.12|38
1631099610000|2021-09-08 11:13:30|3421.93|3413.23|3420.56|3411.86|3422.94|3414.24|3419.91|3411.21|39
1631099620000|2021-09-08 11:13:40|3420.65|3411.95|3420.74|3412.04|3421.06|3412.36|3419.37|3410.67|38
1631099630000|2021-09-08 11:13:50|3420.67|3411.97|3417.85|3409.15|3420.67|3411.97|3416.82|3408.12|34
1631099640000|2021-09-08 11:14:00|3417.83|3409.13|3414.97|3406.27|3417.83|3409.13|3414.32|3405.62|40
1631099650000|2021-09-08 11:14:10|3414.59|3405.89|3414.35|3405.65|3415|3406.3|3414.27|3405.57|37
1631099660000|2021-09-08 11:14:20|3414.37|3405.67|3412.66|3403.96|3414.81|3406.11|3412.28|3403.58|33
1631099670000|2021-09-08 11:14:30|3412.55|3403.85|3412.13|3403.43|3413.82|3405.12|3412|3403.3|39
1631099680000|2021-09-08 11:14:40|3412.25|3403.55|3412.73|3404.03|3412.97|3404.27|3412.25|3403.55|33
1631099690000|2021-09-08 11:14:50|3412.72|3404.02|3411.48|3402.78|3414.57|3405.87|3411.48|3402.78|37
1631099700000|2021-09-08 11:15:00|3411.31|3402.61|3413.93|3405.23|3414.52|3405.82|3410.87|3402.17|39
1631099710000|2021-09-08 11:15:10|3413.82|3405.12|3417.41|3408.71|3417.9|3409.2|3413.82|3405.12|39
1631099720000|2021-09-08 11:15:20|3417.48|3408.78|3420.19|3411.49|3420.87|3412.17|3417.27|3408.57|39
1631099730000|2021-09-08 11:15:30|3420.37|3411.67|3422.8|3414.1|3422.8|3414.1|3418.85|3410.15|38
1631099740000|2021-09-08 11:15:40|3423.22|3414.52|3421.45|3412.75|3424.26|3415.56|3421.45|3412.75|40
1631099750000|2021-09-08 11:15:50|3421.18|3412.48|3418.07|3409.37|3421.2|3412.5|3417.83|3409.13|39
1631099760000|2021-09-08 11:16:00|3418.38|3409.68|3416.9|3408.2|3419.79|3411.09|3416.9|3408.2|37
1631099770000|2021-09-08 11:16:10|3416.93|3408.23|3414.08|3405.38|3416.94|3408.24|3414.08|3405.38|35
1631099780000|2021-09-08 11:16:20|3414.13|3405.43|3414.79|3406.09|3415.56|3406.86|3413.5|3404.8|32
1631099790000|2021-09-08 11:16:30|3414.52|3405.82|3413.83|3405.13|3414.77|3406.07|3413.83|3405.13|35
1631099800000|2021-09-08 11:16:40|3413.77|3405.07|3412.55|3403.85|3413.91|3405.21|3411.79|3403.09|36
1631099810000|2021-09-08 11:16:50|3412.4|3403.7|3411.74|3403.04|3412.78|3404.08|3411.36|3402.66|38
1631099820000|2021-09-08 11:17:00|3411.58|3402.88|3413.22|3404.52|3413.36|3404.66|3411.58|3402.88|37
1631099830000|2021-09-08 11:17:10|3413.08|3404.38|3411.65|3402.95|3414.35|3405.65|3411.65|3402.95|37
1631099840000|2021-09-08 11:17:20|3411.52|3402.82|3408.87|3400.17|3411.52|3402.82|3408.87|3400.17|38
1631099850000|2021-09-08 11:17:30|3408.8|3400.1|3409.02|3400.32|3409.4|3400.7|3407.51|3398.81|39
1631099860000|2021-09-08 11:17:40|3408.95|3400.25|3408.03|3399.33|3408.95|3400.25|3407.94|3399.24|39
1631099870000|2021-09-08 11:17:50|3408|3399.3|3408.33|3399.63|3408.5|3399.8|3407|3398.3|40
1631099880000|2021-09-08 11:18:00|3408.6|3399.9|3409.43|3400.73|3410.33|3401.63|3407.59|3398.89|38
1631099890000|2021-09-08 11:18:10|3409.34|3400.64|3408.11|3399.41|3411.51|3402.81|3407.93|3399.23|38
1631099900000|2021-09-08 11:18:20|3408.19|3399.49|3408.26|3399.56|3410.25|3401.55|3408.13|3399.43|40
1631099910000|2021-09-08 11:18:30|3408.29|3399.59|3407.62|3398.92|3408.29|3399.59|3407.32|3398.62|39
1631099920000|2021-09-08 11:18:40|3407.31|3398.61|3408.51|3399.81|3408.6|3399.9|3407.31|3398.61|38
1631099930000|2021-09-08 11:18:50|3408.5|3399.8|3407.54|3398.84|3408.72|3400.02|3407.2|3398.5|36
1631099940000|2021-09-08 11:19:00|3407.39|3398.69|3408.21|3399.51|3409.34|3400.64|3407.2|3398.5|39
1631099950000|2021-09-08 11:19:10|3408.23|3399.53|3409.6|3400.9|3410.21|3401.51|3408.22|3399.52|37
1631099960000|2021-09-08 11:19:20|3409.73|3401.03|3414.25|3405.55|3414.25|3405.55|3409.73|3401.03|37
1631099970000|2021-09-08 11:19:30|3414.29|3405.59|3416.94|3408.24|3416.94|3408.24|3414.24|3405.54|34
1631099980000|2021-09-08 11:19:40|3417.61|3408.91|3420.03|3411.33|3420.69|3411.99|3417.61|3408.91|38
1631099990000|2021-09-08 11:19:50|3419.99|3411.29|3421.31|3412.61|3421.98|3413.28|3417.98|3409.28|28
1631100000000|2021-09-08 11:20:00|3421.23|3412.53|3418.91|3410.21|3421.54|3412.84|3418.91|3410.21|31
1631100010000|2021-09-08 11:20:10|3419.14|3410.44|3420.44|3411.74|3421.52|3412.82|3419.11|3410.41|20
1631100020000|2021-09-08 11:20:20|3420.51|3411.81|3421.07|3412.37|3421.85|3413.15|3419.54|3410.84|34
1631100030000|2021-09-08 11:20:30|3421.3|3412.6|3418.89|3410.19|3421.3|3412.6|3418.16|3409.46|40
1631100040000|2021-09-08 11:20:40|3419.31|3410.61|3421.72|3413.02|3421.72|3413.02|3419.08|3410.38|36
1631100050000|2021-09-08 11:20:50|3421.86|3413.16|3422.01|3413.31|3422.2|3413.5|3421.56|3412.86|32
1631100060000|2021-09-08 11:21:00|3421.94|3413.24|3420.1|3411.4|3422.02|3413.32|3420.04|3411.34|31
1631100070000|2021-09-08 11:21:10|3420.06|3411.36|3417.59|3408.89|3420.17|3411.47|3417.58|3408.88|37
1631100080000|2021-09-08 11:21:20|3417.75|3409.05|3418.4|3409.7|3418.4|3409.7|3416.66|3407.96|37
1631100090000|2021-09-08 11:21:30|3418.56|3409.86|3418.38|3409.68|3419.61|3410.91|3416.8|3408.1|39
1631100100000|2021-09-08 11:21:40|3418.35|3409.65|3416.17|3407.47|3418.56|3409.86|3416.17|3407.47|38
1631100110000|2021-09-08 11:21:50|3416.21|3407.51|3415.82|3407.12|3417.3|3408.6|3415.38|3406.68|37
1631100120000|2021-09-08 11:22:00|3415.78|3407.08|3415.77|3407.07|3416.04|3407.34|3414.89|3406.19|38
1631100130000|2021-09-08 11:22:10|3415.88|3407.18|3418.62|3409.92|3418.62|3409.92|3415.65|3406.95|34
1631100140000|2021-09-08 11:22:20|3418.64|3409.94|3415.54|3406.84|3418.65|3409.95|3415.54|3406.84|36
1631100150000|2021-09-08 11:22:30|3415.2|3406.5|3415.52|3406.82|3415.82|3407.12|3415.2|3406.5|40
1631100160000|2021-09-08 11:22:40|3415.69|3406.99|3416.38|3407.68|3416.46|3407.76|3415.28|3406.58|36
1631100170000|2021-09-08 11:22:50|3416.34|3407.64|3416.02|3407.32|3416.51|3407.81|3415.57|3406.87|36
1631100180000|2021-09-08 11:23:00|3416.55|3407.85|3418.75|3410.05|3418.93|3410.23|3416.55|3407.85|30
1631100190000|2021-09-08 11:23:10|3418.68|3409.98|3418.9|3410.2|3419.24|3410.54|3418.52|3409.82|37
1631100200000|2021-09-08 11:23:20|3418.92|3410.22|3422.67|3413.97|3423.32|3414.62|3418.92|3410.22|40
1631100210000|2021-09-08 11:23:30|3423.5|3414.8|3423.31|3414.61|3423.73|3415.03|3422.3|3413.6|37
1631100220000|2021-09-08 11:23:40|3423.69|3414.99|3435.95|3427.25|3435.95|3427.25|3423.3|3414.6|36
1631100230000|2021-09-08 11:23:50|3436.92|3428.22|3442.91|3434.21|3446.03|3437.33|3436.92|3428.22|40
1631100240000|2021-09-08 11:24:00|3442.82|3434.12|3441.89|3433.19|3442.95|3434.25|3439.42|3430.72|40
1631100250000|2021-09-08 11:24:10|3441.9|3433.2|3441.41|3432.71|3443.75|3435.05|3439.26|3430.56|40
1631100260000|2021-09-08 11:24:20|3441.84|3433.14|3445.32|3436.62|3445.32|3436.62|3441.63|3432.93|39
1631100270000|2021-09-08 11:24:30|3446.95|3438.25|3453.42|3444.72|3459.41|3450.71|3445.97|3437.27|39
1631100280000|2021-09-08 11:24:40|3452.33|3443.63|3456.85|3448.15|3458.02|3449.32|3450.35|3441.65|40
1631100290000|2021-09-08 11:24:50|3457.04|3448.34|3449.45|3440.75|3457.6|3448.9|3448.94|3440.24|40
1631100300000|2021-09-08 11:25:00|3449.87|3441.17|3443.18|3434.48|3449.87|3441.17|3443.18|3434.48|40
1631100310000|2021-09-08 11:25:10|3443.89|3435.19|3444.34|3435.64|3445.08|3436.38|3443.12|3434.42|40
1631100320000|2021-09-08 11:25:20|3443.97|3435.27|3439.48|3430.78|3443.97|3435.27|3439.48|3430.78|38
1631100330000|2021-09-08 11:25:30|3439.5|3430.8|3438.94|3430.24|3439.68|3430.98|3436.23|3427.53|38
1631100340000|2021-09-08 11:25:40|3438.17|3429.47|3435.93|3427.23|3439.49|3430.79|3435.93|3427.23|38
1631100350000|2021-09-08 11:25:50|3436.13|3427.43|3431.64|3422.94|3436.51|3427.81|3431.51|3422.81|35
1631100360000|2021-09-08 11:26:00|3432.03|3423.33|3432.51|3423.81|3434.32|3425.62|3430.52|3421.82|39
1631100370000|2021-09-08 11:26:10|3432.6|3423.9|3433.01|3424.31|3434.63|3425.93|3432.03|3423.33|38
1631100380000|2021-09-08 11:26:20|3433.17|3424.47|3432.85|3424.15|3433.56|3424.86|3432.36|3423.66|38
1631100390000|2021-09-08 11:26:30|3432.86|3424.16|3432.67|3423.97|3436.34|3427.64|3432.67|3423.97|40
1631100400000|2021-09-08 11:26:40|3432.66|3423.96|3430.29|3421.59|3433.18|3424.48|3430.29|3421.59|39
1631100410000|2021-09-08 11:26:50|3430.82|3422.12|3431.96|3423.26|3433.46|3424.76|3430.67|3421.97|39
1631100420000|2021-09-08 11:27:00|3432.01|3423.31|3432.72|3424.02|3433.83|3425.13|3431.67|3422.97|38
1631100430000|2021-09-08 11:27:10|3432.57|3423.87|3434.92|3426.22|3434.96|3426.26|3432.37|3423.67|33
1631100440000|2021-09-08 11:27:20|3435.28|3426.58|3433.35|3424.65|3435.28|3426.58|3432.4|3423.7|36
1631100450000|2021-09-08 11:27:30|3433.48|3424.78|3432.53|3423.83|3434.51|3425.81|3432.32|3423.62|38
1631100460000|2021-09-08 11:27:40|3432.59|3423.89|3428.52|3419.82|3432.59|3423.89|3428.52|3419.82|37
1631100470000|2021-09-08 11:27:50|3428.43|3419.73|3430.69|3421.99|3430.69|3421.99|3427.54|3418.84|39
1631100480000|2021-09-08 11:28:00|3430.67|3421.97|3429.75|3421.05|3430.97|3422.27|3428.55|3419.85|38
1631100490000|2021-09-08 11:28:10|3429.89|3421.19|3428.14|3419.44|3430.03|3421.33|3427.1|3418.4|40
1631100500000|2021-09-08 11:28:20|3428.44|3419.74|3430.28|3421.58|3430.71|3422.01|3428.36|3419.66|39
1631100510000|2021-09-08 11:28:30|3430.23|3421.53|3429.74|3421.04|3430.42|3421.72|3429.06|3420.36|39
1631100520000|2021-09-08 11:28:40|3430.01|3421.31|3432.83|3424.13|3433.36|3424.66|3429.75|3421.05|37
1631100530000|2021-09-08 11:28:50|3433.21|3424.51|3434.23|3425.53|3436.39|3427.69|3433.21|3424.51|39
1631100540000|2021-09-08 11:29:00|3434.36|3425.66|3431.91|3423.21|3434.4|3425.7|3431.56|3422.86|37
1631100550000|2021-09-08 11:29:10|3431.88|3423.18|3431.24|3422.54|3431.88|3423.18|3431.12|3422.42|31
1631100560000|2021-09-08 11:29:20|3431.25|3422.55|3433.56|3424.86|3433.56|3424.86|3431.25|3422.55|37
1631100570000|2021-09-08 11:29:30|3433.63|3424.93|3432.3|3423.6|3433.63|3424.93|3432.3|3423.6|36
1631100580000|2021-09-08 11:29:40|3432.23|3423.53|3434.37|3425.67|3435|3426.3|3431.95|3423.25|36
1631100590000|2021-09-08 11:29:50|3434.34|3425.64|3433.78|3425.08|3435.66|3426.96|3433.44|3424.74|38
1631100600000|2021-09-08 11:30:00|3433.81|3425.11|3433.94|3425.24|3434.41|3425.71|3433.48|3424.78|37
1631100610000|2021-09-08 11:30:10|3433.95|3425.25|3432.33|3423.63|3433.95|3425.25|3431.11|3422.41|39
1631100620000|2021-09-08 11:30:20|3432.57|3423.87|3434.31|3425.61|3434.7|3426|3432.16|3423.46|38
1631100630000|2021-09-08 11:30:30|3434.61|3425.91|3438.66|3429.96|3439.48|3430.78|3434.61|3425.91|38
1631100640000|2021-09-08 11:30:40|3438.52|3429.82|3435.04|3426.34|3438.8|3430.1|3434.95|3426.25|38
1631100650000|2021-09-08 11:30:50|3434.52|3425.82|3432.72|3424.02|3434.52|3425.82|3432.07|3423.37|40
1631100660000|2021-09-08 11:31:00|3432.74|3424.04|3430.44|3421.74|3432.75|3424.05|3430.44|3421.74|39
1631100670000|2021-09-08 11:31:10|3430.69|3421.99|3428.1|3419.4|3430.81|3422.11|3428.09|3419.39|35
1631100680000|2021-09-08 11:31:20|3428.13|3419.43|3427.61|3418.91|3428.42|3419.72|3427.07|3418.37|37
1631100690000|2021-09-08 11:31:30|3427.76|3419.06|3425.11|3416.41|3427.76|3419.06|3424.25|3415.55|37
1631100700000|2021-09-08 11:31:40|3425.04|3416.34|3426.96|3418.26|3426.96|3418.26|3424.83|3416.13|38
1631100710000|2021-09-08 11:31:50|3427.27|3418.57|3425.61|3416.91|3427.34|3418.64|3425.01|3416.31|39
1631100720000|2021-09-08 11:32:00|3425.54|3416.84|3425.41|3416.71|3425.6|3416.9|3424.88|3416.18|36
1631100730000|2021-09-08 11:32:10|3425.42|3416.72|3425.3|3416.6|3426.31|3417.61|3425.3|3416.6|34
1631100740000|2021-09-08 11:32:20|3425.65|3416.95|3423.52|3414.82|3425.65|3416.95|3423.02|3414.32|32
1631100750000|2021-09-08 11:32:30|3423.47|3414.77|3423.52|3414.82|3424.16|3415.46|3423.29|3414.59|33
1631100760000|2021-09-08 11:32:40|3423.53|3414.83|3423.81|3415.11|3423.91|3415.21|3422.99|3414.29|35
1631100770000|2021-09-08 11:32:50|3424.87|3416.17|3421.77|3413.07|3425.31|3416.61|3421.77|3413.07|38
1631100780000|2021-09-08 11:33:00|3421.66|3412.96|3423.59|3414.89|3424.3|3415.6|3421.59|3412.89|38
1631100790000|2021-09-08 11:33:10|3423.52|3414.82|3424.29|3415.59|3426.62|3417.92|3423.52|3414.82|38
1631100800000|2021-09-08 11:33:20|3424.32|3415.62|3423.62|3414.92|3424.32|3415.62|3423.14|3414.44|34
1631100810000|2021-09-08 11:33:30|3423.67|3414.97|3423.72|3415.02|3425.28|3416.58|3423.66|3414.96|37
1631100820000|2021-09-08 11:33:40|3423.69|3414.99|3423.27|3414.57|3423.75|3415.05|3422.92|3414.22|32
1631100830000|2021-09-08 11:33:50|3423.58|3414.88|3421.21|3412.51|3423.58|3414.88|3421.05|3412.35|39
1631100840000|2021-09-08 11:34:00|3421.35|3412.65|3421.15|3412.45|3422.06|3413.36|3421.04|3412.34|31
1631100850000|2021-09-08 11:34:10|3421.17|3412.47|3422.58|3413.88|3422.58|3413.88|3420.95|3412.25|36
1631100860000|2021-09-08 11:34:20|3422.47|3413.77|3424.59|3415.89|3424.76|3416.06|3422.47|3413.77|39
1631100870000|2021-09-08 11:34:30|3424.69|3415.99|3424.86|3416.16|3424.87|3416.17|3424.41|3415.71|33
1631100880000|2021-09-08 11:34:40|3424.82|3416.12|3426.17|3417.47|3426.85|3418.15|3424.59|3415.89|32
1631100890000|2021-09-08 11:34:50|3426.38|3417.68|3426.3|3417.6|3426.81|3418.11|3426.17|3417.47|33
1631100900000|2021-09-08 11:35:00|3426.24|3417.54|3422.58|3413.88|3426.27|3417.57|3422.18|3413.48|37
1631100910000|2021-09-08 11:35:10|3422.56|3413.86|3423.47|3414.77|3423.47|3414.77|3422.33|3413.63|36
1631100920000|2021-09-08 11:35:20|3424.13|3415.43|3423.32|3414.62|3424.43|3415.73|3423.29|3414.59|33
1631100930000|2021-09-08 11:35:30|3423.51|3414.81|3423.44|3414.74|3423.54|3414.84|3423.21|3414.51|31
1631100940000|2021-09-08 11:35:40|3423.49|3414.79|3423.48|3414.78|3424.1|3415.4|3423.32|3414.62|32
1631100950000|2021-09-08 11:35:50|3423.49|3414.79|3422.12|3413.42|3423.84|3415.14|3421.64|3412.94|37
1631100960000|2021-09-08 11:36:00|3422.2|3413.5|3423.65|3414.95|3424.25|3415.55|3421.93|3413.23|38
1631100970000|2021-09-08 11:36:10|3423.59|3414.89|3423.81|3415.11|3424.07|3415.37|3423.37|3414.67|36
1631100980000|2021-09-08 11:36:20|3423.55|3414.85|3423.64|3414.94|3423.83|3415.13|3422.97|3414.27|32
1631100990000|2021-09-08 11:36:30|3423.52|3414.82|3421.87|3413.17|3423.52|3414.82|3421.62|3412.92|38
1631101000000|2021-09-08 11:36:40|3421.51|3412.81|3421.62|3412.92|3421.72|3413.02|3420.92|3412.22|36
1631101010000|2021-09-08 11:36:50|3422.26|3413.56|3422.11|3413.41|3423.04|3414.34|3422.05|3413.35|36
1631101020000|2021-09-08 11:37:00|3422.09|3413.39|3420.47|3411.77|3422.13|3413.43|3420.26|3411.56|32
1631101030000|2021-09-08 11:37:10|3420.42|3411.72|3420.55|3411.85|3420.85|3412.15|3420.42|3411.72|31
1631101040000|2021-09-08 11:37:20|3420.36|3411.66|3421.79|3413.09|3421.79|3413.09|3420.36|3411.66|32
1631101050000|2021-09-08 11:37:30|3421.94|3413.24|3420.76|3412.06|3423.04|3414.34|3420.74|3412.04|38
1631101060000|2021-09-08 11:37:40|3420.87|3412.17|3420.33|3411.63|3421.19|3412.49|3420.18|3411.48|36
1631101070000|2021-09-08 11:37:50|3420.4|3411.7|3420.24|3411.54|3420.44|3411.74|3420.15|3411.45|30
1631101080000|2021-09-08 11:38:00|3420.26|3411.56|3419.12|3410.42|3420.41|3411.71|3419.12|3410.42|30
1631101090000|2021-09-08 11:38:10|3419.13|3410.43|3420.96|3412.26|3420.96|3412.26|3419.13|3410.43|38
1631101100000|2021-09-08 11:38:20|3421.14|3412.44|3422.13|3413.43|3422.53|3413.83|3421.14|3412.44|32
1631101110000|2021-09-08 11:38:30|3422.12|3413.42|3422.34|3413.64|3422.52|3413.82|3421.08|3412.38|33
1631101120000|2021-09-08 11:38:40|3422.08|3413.38|3421.43|3412.73|3422.76|3414.06|3421.43|3412.73|27
1631101130000|2021-09-08 11:38:50|3421.11|3412.41|3423.38|3414.68|3423.6|3414.9|3421.11|3412.41|38
1631101140000|2021-09-08 11:39:00|3423.34|3414.64|3423.15|3414.45|3423.61|3414.91|3422.98|3414.28|34
1631101150000|2021-09-08 11:39:10|3423.28|3414.58|3423.49|3414.79|3423.93|3415.23|3423.13|3414.43|30
1631101160000|2021-09-08 11:39:20|3423.43|3414.73|3423.65|3414.95|3423.91|3415.21|3423.42|3414.72|31
1631101170000|2021-09-08 11:39:30|3423.61|3414.91|3422.75|3414.05|3423.8|3415.1|3422.75|3414.05|35
1631101180000|2021-09-08 11:39:40|3422.74|3414.04|3422.47|3413.77|3423.2|3414.5|3422.47|3413.77|37
1631101190000|2021-09-08 11:39:50|3422.23|3413.53|3422.05|3413.35|3422.82|3414.12|3421.74|3413.04|37
1631101200000|2021-09-08 11:40:00|3422.1|3413.4|3419.3|3410.6|3422.18|3413.48|3419.3|3410.6|34
1631101210000|2021-09-08 11:40:10|3419.32|3410.62|3420.46|3411.76|3421.2|3412.5|3419.32|3410.62|34
1631101220000|2021-09-08 11:40:20|3420.65|3411.95|3420.23|3411.53|3420.84|3412.14|3420.13|3411.43|29
1631101230000|2021-09-08 11:40:30|3420.13|3411.43|3419.24|3410.54|3420.96|3412.26|3419.24|3410.54|33
1631101240000|2021-09-08 11:40:40|3419.22|3410.52|3419.22|3410.52|3419.24|3410.54|3418.02|3409.32|27
1631101250000|2021-09-08 11:40:50|3419.32|3410.62|3419.89|3411.19|3420.29|3411.59|3419.13|3410.43|35
1631101260000|2021-09-08 11:41:00|3419.95|3411.25|3419.94|3411.24|3420.76|3412.06|3419.74|3411.04|26
1631101270000|2021-09-08 11:41:10|3419.88|3411.18|3418.79|3410.09|3419.91|3411.21|3418.79|3410.09|28
1631101280000|2021-09-08 11:41:20|3418.8|3410.1|3419.23|3410.53|3419.37|3410.67|3418.64|3409.94|32
1631101290000|2021-09-08 11:41:30|3419.21|3410.51|3419.18|3410.48|3419.27|3410.57|3419.18|3410.48|12
1631101300000|2021-09-08 11:41:40|3419.13|3410.43|3418.4|3409.7|3419.17|3410.47|3417.7|3409|33
1631101310000|2021-09-08 11:41:50|3418.34|3409.64|3417.81|3409.11|3418.34|3409.64|3417.81|3409.11|33
1631101320000|2021-09-08 11:42:00|3417.79|3409.09|3419.61|3410.91|3419.61|3410.91|3417.4|3408.7|32
1631101330000|2021-09-08 11:42:10|3419.57|3410.87|3420.75|3412.05|3420.86|3412.16|3419.32|3410.62|36
1631101340000|2021-09-08 11:42:20|3420.55|3411.85|3418.83|3410.13|3420.81|3412.11|3418.59|3409.89|36
1631101350000|2021-09-08 11:42:30|3418.78|3410.08|3418.01|3409.31|3418.84|3410.14|3418|3409.3|37
1631101360000|2021-09-08 11:42:40|3418.02|3409.32|3419.1|3410.4|3419.25|3410.55|3417.96|3409.26|35
1631101370000|2021-09-08 11:42:50|3419.03|3410.33|3419.04|3410.34|3419.36|3410.66|3418.88|3410.18|36
1631101380000|2021-09-08 11:43:00|3418.78|3410.08|3421.08|3412.38|3421.11|3412.41|3418.78|3410.08|37
1631101390000|2021-09-08 11:43:10|3420.9|3412.2|3423.68|3414.98|3423.68|3414.98|3420.78|3412.08|38
1631101400000|2021-09-08 11:43:20|3423.45|3414.75|3425.57|3416.87|3425.64|3416.94|3423.45|3414.75|36
1631101410000|2021-09-08 11:43:30|3425.75|3417.05|3425.09|3416.39|3425.8|3417.1|3424.97|3416.27|34
1631101420000|2021-09-08 11:43:40|3425.14|3416.44|3423.04|3414.34|3425.47|3416.77|3422.61|3413.91|36
1631101430000|2021-09-08 11:43:50|3423.19|3414.49|3420.14|3411.44|3423.19|3414.49|3419.92|3411.22|39
1631101440000|2021-09-08 11:44:00|3420.24|3411.54|3418.12|3409.42|3420.57|3411.87|3417.79|3409.09|39
1631101450000|2021-09-08 11:44:10|3418.2|3409.5|3419.59|3410.89|3419.62|3410.92|3418.13|3409.43|38
1631101460000|2021-09-08 11:44:20|3419.61|3410.91|3421.77|3413.07|3423.33|3414.63|3419.61|3410.91|40
1631101470000|2021-09-08 11:44:30|3421.51|3412.81|3421.16|3412.46|3421.54|3412.84|3419.96|3411.26|38
1631101480000|2021-09-08 11:44:40|3421.64|3412.94|3422.3|3413.6|3422.5|3413.8|3421.18|3412.48|39
1631101490000|2021-09-08 11:44:50|3422.25|3413.55|3422.68|3413.98|3422.68|3413.98|3422.25|3413.55|24
1631101500000|2021-09-08 11:45:00|3422.54|3413.84|3421.73|3413.03|3422.6|3413.9|3421.37|3412.67|34
1631101510000|2021-09-08 11:45:10|3422.12|3413.42|3422.33|3413.63|3422.45|3413.75|3421.45|3412.75|29
1631101520000|2021-09-08 11:45:20|3422.22|3413.52|3423.56|3414.86|3423.78|3415.08|3422|3413.3|33
1631101530000|2021-09-08 11:45:30|3423.44|3414.74|3423.67|3414.97|3424|3415.3|3423.05|3414.35|36
1631101540000|2021-09-08 11:45:40|3423.77|3415.07|3422.53|3413.83|3423.85|3415.15|3422.35|3413.65|38
1631101550000|2021-09-08 11:45:50|3422.52|3413.82|3421.69|3412.99|3422.55|3413.85|3421.47|3412.77|37
1631101560000|2021-09-08 11:46:00|3421.56|3412.86|3421.57|3412.87|3423.14|3414.44|3421.15|3412.45|39
1631101570000|2021-09-08 11:46:10|3421.68|3412.98|3420.71|3412.01|3421.68|3412.98|3420.6|3411.9|36
1631101580000|2021-09-08 11:46:20|3420.73|3412.03|3421.43|3412.73|3421.43|3412.73|3420.63|3411.93|35
1631101590000|2021-09-08 11:46:30|3421.46|3412.76|3421.32|3412.62|3421.74|3413.04|3421.32|3412.62|37
1631101600000|2021-09-08 11:46:40|3421.31|3412.61|3425.49|3416.79|3425.49|3416.79|3421.31|3412.61|38
1631101610000|2021-09-08 11:46:50|3425.5|3416.8|3428.18|3419.48|3428.89|3420.19|3425.29|3416.59|40
1631101620000|2021-09-08 11:47:00|3428.15|3419.45|3429.39|3420.69|3429.39|3420.69|3428.13|3419.43|39
1631101630000|2021-09-08 11:47:10|3429.24|3420.54|3427.44|3418.74|3429.24|3420.54|3427.35|3418.65|40
1631101640000|2021-09-08 11:47:20|3427.24|3418.54|3425.61|3416.91|3427.24|3418.54|3425.18|3416.48|37
1631101650000|2021-09-08 11:47:30|3425.64|3416.94|3426.85|3418.15|3427.1|3418.4|3425.3|3416.6|38
1631101660000|2021-09-08 11:47:40|3426.83|3418.13|3428.53|3419.83|3428.61|3419.91|3426.32|3417.62|38
1631101670000|2021-09-08 11:47:50|3428.11|3419.41|3427.66|3418.96|3428.63|3419.93|3426.99|3418.29|38
1631101680000|2021-09-08 11:48:00|3427.48|3418.78|3424.03|3415.33|3427.63|3418.93|3424.03|3415.33|38
1631101690000|2021-09-08 11:48:10|3423.82|3415.12|3422.81|3414.11|3423.82|3415.12|3422.28|3413.58|37
1631101700000|2021-09-08 11:48:20|3422.87|3414.17|3423.7|3415|3423.99|3415.29|3422.64|3413.94|30
1631101710000|2021-09-08 11:48:30|3423.71|3415.01|3421.59|3412.89|3423.71|3415.01|3421.59|3412.89|37
1631101720000|2021-09-08 11:48:40|3421.47|3412.77|3421.96|3413.26|3421.97|3413.27|3421.32|3412.62|30
1631101730000|2021-09-08 11:48:50|3421.95|3413.25|3422.33|3413.63|3423.22|3414.52|3421.75|3413.05|38
1631101740000|2021-09-08 11:49:00|3422.31|3413.61|3424.36|3415.66|3424.39|3415.69|3422.16|3413.46|39
1631101750000|2021-09-08 11:49:10|3424.35|3415.65|3422.5|3413.8|3426.15|3417.45|3422.49|3413.79|39
1631101760000|2021-09-08 11:49:20|3422.42|3413.72|3421.32|3412.62|3422.42|3413.72|3420.36|3411.66|39
1631101770000|2021-09-08 11:49:30|3421.42|3412.72|3420.46|3411.76|3421.87|3413.17|3420.46|3411.76|39
1631101780000|2021-09-08 11:49:40|3420.53|3411.83|3421.46|3412.76|3422.03|3413.33|3420.53|3411.83|36
1631101790000|2021-09-08 11:49:50|3421.44|3412.74|3422.39|3413.69|3423.51|3414.81|3421.44|3412.74|34
1631101800000|2021-09-08 11:50:00|3422.54|3413.84|3422.28|3413.58|3422.55|3413.85|3422.03|3413.33|32
1631101810000|2021-09-08 11:50:10|3422.23|3413.53|3422.9|3414.2|3423.59|3414.89|3422.15|3413.45|35
1631101820000|2021-09-08 11:50:20|3422.91|3414.21|3422.65|3413.95|3423.07|3414.37|3422.46|3413.76|30
1631101830000|2021-09-08 11:50:30|3422.46|3413.76|3424.88|3416.18|3424.99|3416.29|3422.45|3413.75|32
1631101840000|2021-09-08 11:50:40|3425.01|3416.31|3425.35|3416.65|3425.35|3416.65|3424.57|3415.87|25
1631101850000|2021-09-08 11:50:50|3425.36|3416.66|3425.04|3416.34|3425.58|3416.88|3424.97|3416.27|34
1631101860000|2021-09-08 11:51:00|3424.95|3416.25|3423.04|3414.34|3425.46|3416.76|3422.94|3414.24|40
1631101870000|2021-09-08 11:51:10|3423.02|3414.32|3424.64|3415.94|3424.87|3416.17|3423.02|3414.32|39
1631101880000|2021-09-08 11:51:20|3424.21|3415.51|3421.05|3412.35|3424.21|3415.51|3420.96|3412.26|38
1631101890000|2021-09-08 11:51:30|3421.04|3412.34|3421.44|3412.74|3422.05|3413.35|3420.89|3412.19|30
1631101900000|2021-09-08 11:51:40|3421.66|3412.96|3420.05|3411.35|3421.66|3412.96|3419.56|3410.86|37
1631101910000|2021-09-08 11:51:50|3420.18|3411.48|3418.31|3409.61|3420.18|3411.48|3418.31|3409.61|34
1631101920000|2021-09-08 11:52:00|3418.4|3409.7|3417.26|3408.56|3418.42|3409.72|3417.04|3408.34|37
1631101930000|2021-09-08 11:52:10|3417.32|3408.62|3417.53|3408.83|3417.6|3408.9|3417.23|3408.53|34
1631101940000|2021-09-08 11:52:20|3417.82|3409.12|3418.31|3409.61|3418.38|3409.68|3417.44|3408.74|32
1631101950000|2021-09-08 11:52:30|3418.9|3410.2|3417.04|3408.34|3419.13|3410.43|3417.04|3408.34|36
1631101960000|2021-09-08 11:52:40|3417.02|3408.32|3415.95|3407.25|3417.02|3408.32|3415.73|3407.03|39
1631101970000|2021-09-08 11:52:50|3415.86|3407.16|3415.3|3406.6|3416.2|3407.5|3415.23|3406.53|38
1631101980000|2021-09-08 11:53:00|3415.56|3406.86|3416.94|3408.24|3417.08|3408.38|3415.44|3406.74|37
1631101990000|2021-09-08 11:53:10|3416.59|3407.89|3414.65|3405.95|3416.59|3407.89|3414.24|3405.54|38
1631102000000|2021-09-08 11:53:20|3414.54|3405.84|3414.53|3405.83|3414.59|3405.89|3414.25|3405.55|32
1631102010000|2021-09-08 11:53:30|3414.52|3405.82|3415.15|3406.45|3415.96|3407.26|3414.52|3405.82|34
1631102020000|2021-09-08 11:53:40|3415.09|3406.39|3415.34|3406.64|3415.4|3406.7|3414.69|3405.99|34
1631102030000|2021-09-08 11:53:50|3415.4|3406.7|3418.34|3409.64|3418.73|3410.03|3415.15|3406.45|31
1631102040000|2021-09-08 11:54:00|3418.36|3409.66|3417.31|3408.61|3418.52|3409.82|3417.15|3408.45|37
1631102050000|2021-09-08 11:54:10|3417.84|3409.14|3419.3|3410.6|3419.3|3410.6|3417.73|3409.03|34
1631102060000|2021-09-08 11:54:20|3419.36|3410.66|3418.83|3410.13|3419.36|3410.66|3418.6|3409.9|23
1631102070000|2021-09-08 11:54:30|3418.82|3410.12|3417.95|3409.25|3419.19|3410.49|3417.89|3409.19|19
1631102080000|2021-09-08 11:54:40|3417.96|3409.26|3420.52|3411.82|3420.61|3411.91|3417.89|3409.19|33
1631102090000|2021-09-08 11:54:50|3420.62|3411.92|3420.43|3411.73|3420.62|3411.92|3419.88|3411.18|38
1631102100000|2021-09-08 11:55:00|3420.51|3411.81|3420.74|3412.04|3421.42|3412.72|3420.45|3411.75|38
1631102110000|2021-09-08 11:55:10|3420.89|3412.19|3423.4|3414.7|3423.4|3414.7|3420.77|3412.07|38
1631102120000|2021-09-08 11:55:20|3423.39|3414.69|3423.05|3414.35|3424.21|3415.51|3423.05|3414.35|36
1631102130000|2021-09-08 11:55:30|3423.03|3414.33|3422.75|3414.05|3423.03|3414.33|3422.25|3413.55|37
1631102140000|2021-09-08 11:55:40|3422.53|3413.83|3422.92|3414.22|3422.92|3414.22|3422.53|3413.83|31
1631102150000|2021-09-08 11:55:50|3422.93|3414.23|3423.07|3414.37|3423.14|3414.44|3422.9|3414.2|34
1631102160000|2021-09-08 11:56:00|3423.08|3414.38|3423.58|3414.88|3424.1|3415.4|3422.92|3414.22|38
1631102170000|2021-09-08 11:56:10|3423.59|3414.89|3423.09|3414.39|3423.72|3415.02|3423.01|3414.31|28
1631102180000|2021-09-08 11:56:20|3423.29|3414.59|3423.73|3415.03|3423.89|3415.19|3423.21|3414.51|19
1631102190000|2021-09-08 11:56:30|3423.66|3414.96|3422.75|3414.05|3423.97|3415.27|3422.57|3413.87|35
1631102200000|2021-09-08 11:56:40|3422.79|3414.09|3422.06|3413.36|3422.88|3414.18|3421.82|3413.12|34
1631102210000|2021-09-08 11:56:50|3421.97|3413.27|3421.67|3412.97|3421.97|3413.27|3421.33|3412.63|33
1631102220000|2021-09-08 11:57:00|3421.69|3412.99|3421.52|3412.82|3421.69|3412.99|3421.29|3412.59|32
1631102230000|2021-09-08 11:57:10|3421.55|3412.85|3421.55|3412.85|3421.67|3412.97|3421.23|3412.53|34
1631102240000|2021-09-08 11:57:20|3421.37|3412.67|3420.4|3411.7|3421.41|3412.71|3419.92|3411.22|34
1631102250000|2021-09-08 11:57:30|3420.46|3411.76|3421.87|3413.17|3422.11|3413.41|3420.4|3411.7|34
1631102260000|2021-09-08 11:57:40|3421.82|3413.12|3424.72|3416.02|3424.87|3416.17|3421.82|3413.12|36
1631102270000|2021-09-08 11:57:50|3424.73|3416.03|3423.99|3415.29|3424.95|3416.25|3423.58|3414.88|37
1631102280000|2021-09-08 11:58:00|3424.03|3415.33|3423.75|3415.05|3424.47|3415.77|3423.55|3414.85|27
1631102290000|2021-09-08 11:58:10|3423.86|3415.16|3423.52|3414.82|3424.11|3415.41|3423.12|3414.42|23
1631102300000|2021-09-08 11:58:20|3422.79|3414.09|3424.48|3415.78|3424.66|3415.96|3422.79|3414.09|26
1631102310000|2021-09-08 11:58:30|3424.11|3415.41|3422.31|3413.61|3424.85|3416.15|3422.31|3413.61|33
1631102320000|2021-09-08 11:58:40|3421.89|3413.19|3420.62|3411.92|3421.89|3413.19|3420.27|3411.57|36
1631102330000|2021-09-08 11:58:50|3420.25|3411.55|3420|3411.3|3420.39|3411.69|3419.54|3410.84|31
1631102340000|2021-09-08 11:59:00|3420.36|3411.66|3419.48|3410.78|3420.47|3411.77|3419.48|3410.78|31
1631102350000|2021-09-08 11:59:10|3419.18|3410.48|3412.7|3404|3419.18|3410.48|3412.03|3403.33|37
1631102360000|2021-09-08 11:59:20|3411.74|3403.04|3410.73|3402.03|3411.74|3403.04|3408.96|3400.26|38
1631102370000|2021-09-08 11:59:30|3410.58|3401.88|3409.43|3400.73|3411.98|3403.28|3409.42|3400.72|38
1631102380000|2021-09-08 11:59:40|3409.45|3400.75|3411.36|3402.66|3412.27|3403.57|3409.45|3400.75|35
1631102390000|2021-09-08 11:59:50|3411.37|3402.67|3413.23|3404.53|3413.96|3405.26|3411.37|3402.67|31
1631102400000|2021-09-08 12:00:00|3413.01|3404.31|3413.72|3405.02|3415.61|3406.91|3412.91|3404.21|39
1631102410000|2021-09-08 12:00:10|3413.38|3404.68|3412.82|3404.12|3413.38|3404.68|3411.05|3402.35|39
1631102420000|2021-09-08 12:00:20|3412.91|3404.21|3416.57|3407.87|3416.57|3407.87|3412.52|3403.82|37
1631102430000|2021-09-08 12:00:30|3416.51|3407.81|3420.82|3412.12|3420.89|3412.19|3416.44|3407.74|40
1631102440000|2021-09-08 12:00:40|3420.7|3412|3421.43|3412.73|3421.43|3412.73|3419.41|3410.71|40
1631102450000|2021-09-08 12:00:50|3421.37|3412.67|3423.84|3415.14|3424.19|3415.49|3421.37|3412.67|37
1631102460000|2021-09-08 12:01:00|3423.9|3415.2|3424.97|3416.27|3425.21|3416.51|3423.56|3414.86|35
1631102470000|2021-09-08 12:01:10|3424.82|3416.12|3424.81|3416.11|3425.62|3416.92|3424.81|3416.11|31
1631102480000|2021-09-08 12:01:20|3424.82|3416.12|3423.78|3415.08|3424.98|3416.28|3422.67|3413.97|38
1631102490000|2021-09-08 12:01:30|3423.81|3415.11|3423.24|3414.54|3424.65|3415.95|3423.24|3414.54|36
1631102500000|2021-09-08 12:01:40|3423.08|3414.38|3422.54|3413.84|3423.08|3414.38|3422.53|3413.83|38
1631102510000|2021-09-08 12:01:50|3422.59|3413.89|3423.1|3414.4|3424.5|3415.8|3422.55|3413.85|37
1631102520000|2021-09-08 12:02:00|3422.99|3414.29|3418.28|3409.58|3422.99|3414.29|3418.21|3409.51|39
1631102530000|2021-09-08 12:02:10|3418.26|3409.56|3417.17|3408.47|3418.93|3410.23|3416.89|3408.19|39
1631102540000|2021-09-08 12:02:20|3417.63|3408.93|3418.23|3409.53|3418.55|3409.85|3417.52|3408.82|38
1631102550000|2021-09-08 12:02:30|3418.24|3409.54|3417.26|3408.56|3419.26|3410.56|3417.26|3408.56|39
1631102560000|2021-09-08 12:02:40|3417.27|3408.57|3415.49|3406.79|3417.39|3408.69|3415.49|3406.79|39
1631102570000|2021-09-08 12:02:50|3415.87|3407.17|3418.14|3409.44|3418.18|3409.48|3415.51|3406.81|38
1631102580000|2021-09-08 12:03:00|3418.16|3409.46|3420.25|3411.55|3420.52|3411.82|3418.16|3409.46|32
1631102590000|2021-09-08 12:03:10|3420.26|3411.56|3419.61|3410.91|3420.26|3411.56|3419.43|3410.73|34
1631102600000|2021-09-08 12:03:20|3419.64|3410.94|3421.39|3412.69|3421.53|3412.83|3419.56|3410.86|28
1631102610000|2021-09-08 12:03:30|3421.59|3412.89|3422.89|3414.19|3423.1|3414.4|3421.59|3412.89|34
1631102620000|2021-09-08 12:03:40|3422.97|3414.27|3422.41|3413.71|3422.97|3414.27|3422.13|3413.43|23
1631102630000|2021-09-08 12:03:50|3422.09|3413.39|3422.38|3413.68|3422.49|3413.79|3421.19|3412.49|37
1631102640000|2021-09-08 12:04:00|3422.35|3413.65|3422.44|3413.74|3422.5|3413.8|3421.77|3413.07|36
1631102650000|2021-09-08 12:04:10|3422.45|3413.75|3421.82|3413.12|3423.21|3414.51|3420.99|3412.29|35
1631102660000|2021-09-08 12:04:20|3421.79|3413.09|3423.3|3414.6|3423.61|3414.91|3421.64|3412.94|37
1631102670000|2021-09-08 12:04:30|3423.31|3414.61|3423.86|3415.16|3423.92|3415.22|3422.27|3413.57|35
1631102680000|2021-09-08 12:04:40|3423.9|3415.2|3424.94|3416.24|3424.98|3416.28|3423.9|3415.2|30
1631102690000|2021-09-08 12:04:50|3424.95|3416.25|3425.34|3416.64|3425.34|3416.64|3424.92|3416.22|23
1631102700000|2021-09-08 12:05:00|3425.33|3416.63|3425.04|3416.34|3425.34|3416.64|3424.86|3416.16|21
1631102710000|2021-09-08 12:05:10|3424.8|3416.1|3428.89|3420.19|3428.9|3420.2|3424.8|3416.1|33
1631102720000|2021-09-08 12:05:20|3428.95|3420.25|3431.38|3422.68|3431.59|3422.89|3428.95|3420.25|34
1631102730000|2021-09-08 12:05:30|3431.66|3422.96|3430.34|3421.64|3431.66|3422.96|3430.11|3421.41|39
1631102740000|2021-09-08 12:05:40|3430.52|3421.82|3429.65|3420.95|3430.81|3422.11|3429.65|3420.95|38
1631102750000|2021-09-08 12:05:50|3429.64|3420.94|3427.96|3419.26|3429.66|3420.96|3427.96|3419.26|37
1631102760000|2021-09-08 12:06:00|3428.17|3419.47|3431.08|3422.38|3431.13|3422.43|3428.17|3419.47|39
1631102770000|2021-09-08 12:06:10|3431.18|3422.48|3431.21|3422.51|3431.82|3423.12|3430.36|3421.66|35
1631102780000|2021-09-08 12:06:20|3431.14|3422.44|3430.88|3422.18|3431.14|3422.44|3429.66|3420.96|35
1631102790000|2021-09-08 12:06:30|3431.05|3422.35|3431.6|3422.9|3431.84|3423.14|3431.05|3422.35|37
1631102800000|2021-09-08 12:06:40|3431.61|3422.91|3432.77|3424.07|3432.77|3424.07|3431.6|3422.9|33
1631102810000|2021-09-08 12:06:50|3432.57|3423.87|3432.86|3424.16|3433.11|3424.41|3431.94|3423.24|40
1631102820000|2021-09-08 12:07:00|3432.87|3424.17|3434.15|3425.45|3434.15|3425.45|3432.57|3423.87|31
1631102830000|2021-09-08 12:07:10|3434.13|3425.43|3434|3425.3|3434.27|3425.57|3433.84|3425.14|26
1631102840000|2021-09-08 12:07:20|3434.21|3425.51|3434.47|3425.77|3434.58|3425.88|3434.21|3425.51|25
1631102850000|2021-09-08 12:07:30|3434.46|3425.76|3434.42|3425.72|3434.46|3425.76|3434.23|3425.53|13
1631102860000|2021-09-08 12:07:40|3434.43|3425.73|3434.68|3425.98|3434.8|3426.1|3434.43|3425.73|19
1631102870000|2021-09-08 12:07:50|3434.67|3425.97|3431.49|3422.79|3434.86|3426.16|3431.49|3422.79|36
1631102880000|2021-09-08 12:08:00|3431.14|3422.44|3430.33|3421.63|3431.46|3422.76|3430.33|3421.63|37
1631102890000|2021-09-08 12:08:10|3430.53|3421.83|3429.95|3421.25|3430.53|3421.83|3429.38|3420.68|32
1631102900000|2021-09-08 12:08:20|3429.96|3421.26|3432.12|3423.42|3432.3|3423.6|3429.95|3421.25|30
1631102910000|2021-09-08 12:08:30|3432.28|3423.58|3433.7|3425|3433.7|3425|3432.25|3423.55|34
1631102920000|2021-09-08 12:08:40|3433.79|3425.09|3436.71|3428.01|3436.75|3428.05|3433.79|3425.09|35
1631102930000|2021-09-08 12:08:50|3436.7|3428|3436.58|3427.88|3436.88|3428.18|3435.49|3426.79|36
1631102940000|2021-09-08 12:09:00|3436.6|3427.9|3437.13|3428.43|3439.55|3430.85|3436.33|3427.63|39
1631102950000|2021-09-08 12:09:10|3437.1|3428.4|3436.48|3427.78|3437.1|3428.4|3436.22|3427.52|36
1631102960000|2021-09-08 12:09:20|3436.41|3427.71|3438.79|3430.09|3439.12|3430.42|3436.17|3427.47|36
1631102970000|2021-09-08 12:09:30|3438.78|3430.08|3436.67|3427.97|3438.78|3430.08|3436.18|3427.48|39
1631102980000|2021-09-08 12:09:40|3436.63|3427.93|3435.62|3426.92|3436.72|3428.02|3434.57|3425.87|39
1631102990000|2021-09-08 12:09:50|3435.59|3426.89|3431.91|3423.21|3435.59|3426.89|3431.91|3423.21|35
1631103000000|2021-09-08 12:10:00|3431.96|3423.26|3430.59|3421.89|3432|3423.3|3430.57|3421.87|31
1631103010000|2021-09-08 12:10:10|3430.65|3421.95|3427.47|3418.77|3431.71|3423.01|3427.47|3418.77|37
1631103020000|2021-09-08 12:10:20|3427.48|3418.78|3425.08|3416.38|3427.57|3418.87|3425.07|3416.37|32
1631103030000|2021-09-08 12:10:30|3425.01|3416.31|3424.32|3415.62|3425.1|3416.4|3423.65|3414.95|37
1631103040000|2021-09-08 12:10:40|3424.26|3415.56|3422.68|3413.98|3426.97|3418.27|3422.64|3413.94|36
1631103050000|2021-09-08 12:10:50|3422.72|3414.02|3422.82|3414.12|3424.67|3415.97|3422.2|3413.5|39
1631103060000|2021-09-08 12:11:00|3422.89|3414.19|3426.92|3418.22|3426.92|3418.22|3422.82|3414.12|39
1631103070000|2021-09-08 12:11:10|3426.72|3418.02|3427.4|3418.7|3427.45|3418.75|3424.79|3416.09|38
1631103080000|2021-09-08 12:11:20|3427.69|3418.99|3427.1|3418.4|3429.58|3420.88|3427.1|3418.4|39
1631103090000|2021-09-08 12:11:30|3426.63|3417.93|3427.04|3418.34|3428.54|3419.84|3426.55|3417.85|36
1631103100000|2021-09-08 12:11:40|3427.09|3418.39|3431.27|3422.57|3431.46|3422.76|3426.26|3417.56|39
1631103110000|2021-09-08 12:11:50|3431.26|3422.56|3430.92|3422.22|3432.83|3424.13|3430.92|3422.22|39
1631103120000|2021-09-08 12:12:00|3431.22|3422.52|3430.05|3421.35|3431.86|3423.16|3429.1|3420.4|39
1631103130000|2021-09-08 12:12:10|3429.96|3421.26|3427.88|3419.18|3429.96|3421.26|3426.77|3418.07|37
1631103140000|2021-09-08 12:12:20|3427.94|3419.24|3428.34|3419.64|3429.9|3421.2|3427.77|3419.07|38
1631103150000|2021-09-08 12:12:30|3428.22|3419.52|3428.35|3419.65|3428.63|3419.93|3427.71|3419.01|37
1631103160000|2021-09-08 12:12:40|3428.19|3419.49|3428.33|3419.63|3429.23|3420.53|3428.11|3419.41|33
1631103170000|2021-09-08 12:12:50|3428.11|3419.41|3423.59|3414.89|3428.11|3419.41|3423.59|3414.89|38
1631103180000|2021-09-08 12:13:00|3423.7|3415|3424.14|3415.44|3424.35|3415.65|3422.96|3414.26|36
1631103190000|2021-09-08 12:13:10|3424.37|3415.67|3425.88|3417.18|3425.93|3417.23|3424.37|3415.67|38
1631103200000|2021-09-08 12:13:20|3425.34|3416.64|3424.24|3415.54|3425.34|3416.64|3424.08|3415.38|34
1631103210000|2021-09-08 12:13:30|3424.2|3415.5|3425.54|3416.84|3426.25|3417.55|3424.2|3415.5|36
1631103220000|2021-09-08 12:13:40|3424.91|3416.21|3425.65|3416.95|3425.71|3417.01|3424.09|3415.39|28
1631103230000|2021-09-08 12:13:50|3425.47|3416.77|3426.01|3417.31|3426.94|3418.24|3425.33|3416.63|38
1631103240000|2021-09-08 12:14:00|3425.86|3417.16|3426.06|3417.36|3426.41|3417.71|3424.83|3416.13|32
1631103250000|2021-09-08 12:14:10|3426.03|3417.33|3426.1|3417.4|3426.61|3417.91|3424.99|3416.29|37
1631103260000|2021-09-08 12:14:20|3426.19|3417.49|3428.06|3419.36|3428.23|3419.53|3426.19|3417.49|38
1631103270000|2021-09-08 12:14:30|3428.04|3419.34|3426.32|3417.62|3428.65|3419.95|3425.94|3417.24|39
1631103280000|2021-09-08 12:14:40|3426.27|3417.57|3425.24|3416.54|3426.53|3417.83|3425.24|3416.54|30
1631103290000|2021-09-08 12:14:50|3425.21|3416.51|3424.67|3415.97|3425.54|3416.84|3424.67|3415.97|23
1631103300000|2021-09-08 12:15:00|3424.72|3416.02|3426.5|3417.8|3426.5|3417.8|3424.67|3415.97|32
1631103310000|2021-09-08 12:15:10|3426.85|3418.15|3427.7|3419|3429|3420.3|3426.7|3418|33
1631103320000|2021-09-08 12:15:20|3427.96|3419.26|3427.29|3418.59|3428.57|3419.87|3426.82|3418.12|35
1631103330000|2021-09-08 12:15:30|3427.3|3418.6|3426.85|3418.15|3427.64|3418.94|3426.48|3417.78|37
1631103340000|2021-09-08 12:15:40|3426.63|3417.93|3428.42|3419.72|3428.47|3419.77|3426.28|3417.58|33
1631103350000|2021-09-08 12:15:50|3428.57|3419.87|3430.96|3422.26|3430.97|3422.27|3428.03|3419.33|37
1631103360000|2021-09-08 12:16:00|3430.69|3421.99|3434.45|3425.75|3434.46|3425.76|3429.88|3421.18|40
1631103370000|2021-09-08 12:16:10|3434.4|3425.7|3431.58|3422.88|3434.44|3425.74|3431.58|3422.88|37
1631103380000|2021-09-08 12:16:20|3431.43|3422.73|3432.61|3423.91|3432.92|3424.22|3431.04|3422.34|38
1631103390000|2021-09-08 12:16:30|3432.54|3423.84|3432.88|3424.18|3433.12|3424.42|3432.47|3423.77|31
1631103400000|2021-09-08 12:16:40|3432.62|3423.92|3432.57|3423.87|3432.88|3424.18|3432.55|3423.85|37
1631103410000|2021-09-08 12:16:50|3432.31|3423.61|3434.15|3425.45|3434.4|3425.7|3431.81|3423.11|37
1631103420000|2021-09-08 12:17:00|3434.13|3425.43|3434.24|3425.54|3434.65|3425.95|3434.13|3425.43|27
1631103430000|2021-09-08 12:17:10|3434.15|3425.45|3432.11|3423.41|3434.15|3425.45|3432.11|3423.41|40
1631103440000|2021-09-08 12:17:20|3432.03|3423.33|3432.56|3423.86|3433.06|3424.36|3432.01|3423.31|40
1631103450000|2021-09-08 12:17:30|3432.53|3423.83|3433.06|3424.36|3433.59|3424.89|3432.53|3423.83|38
1631103460000|2021-09-08 12:17:40|3433.15|3424.45|3434.91|3426.21|3434.91|3426.21|3432.81|3424.11|36
1631103470000|2021-09-08 12:17:50|3434.96|3426.26|3434.07|3425.37|3435.18|3426.48|3432.96|3424.26|38
1631103480000|2021-09-08 12:18:00|3433.88|3425.18|3433.97|3425.27|3434.67|3425.97|3433.51|3424.81|37
1631103490000|2021-09-08 12:18:10|3433.95|3425.25|3434.55|3425.85|3435.02|3426.32|3433.28|3424.58|38
1631103500000|2021-09-08 12:18:20|3434.77|3426.07|3436.38|3427.68|3436.87|3428.17|3434.77|3426.07|37
1631103510000|2021-09-08 12:18:30|3436.29|3427.59|3436.6|3427.9|3437.61|3428.91|3436.25|3427.55|39
1631103520000|2021-09-08 12:18:40|3436.8|3428.1|3434.5|3425.8|3436.8|3428.1|3434.47|3425.77|39
1631103530000|2021-09-08 12:18:50|3434.45|3425.75|3433.94|3425.24|3434.73|3426.03|3433.94|3425.24|36
1631103540000|2021-09-08 12:19:00|3433.69|3424.99|3433.77|3425.07|3433.78|3425.08|3432.75|3424.05|31
1631103550000|2021-09-08 12:19:10|3433.8|3425.1|3430.1|3421.4|3434.41|3425.71|3429.85|3421.15|36
1631103560000|2021-09-08 12:19:20|3430.07|3421.37|3429.36|3420.66|3430.27|3421.57|3428.98|3420.28|38
1631103570000|2021-09-08 12:19:30|3429.41|3420.71|3432.6|3423.9|3432.6|3423.9|3429.41|3420.71|37
1631103580000|2021-09-08 12:19:40|3432.73|3424.03|3433.46|3424.76|3433.97|3425.27|3432.73|3424.03|37
1631103590000|2021-09-08 12:19:50|3433.45|3424.75|3433.3|3424.6|3433.58|3424.88|3432.31|3423.61|39
1631103600000|2021-09-08 12:20:00|3433.33|3424.63|3435.32|3426.62|3435.51|3426.81|3433.15|3424.45|28
1631103610000|2021-09-08 12:20:10|3435.35|3426.65|3436.6|3427.9|3436.67|3427.97|3435.01|3426.31|23
1631103620000|2021-09-08 12:20:20|3436.64|3427.94|3440|3431.3|3440.35|3431.65|3436.64|3427.94|30
1631103630000|2021-09-08 12:20:30|3439.88|3431.18|3439.7|3431|3440.17|3431.47|3437.98|3429.28|33
1631103640000|2021-09-08 12:20:40|3439.76|3431.06|3438.52|3429.82|3439.89|3431.19|3437.25|3428.55|36
1631103650000|2021-09-08 12:20:50|3438.55|3429.85|3437.44|3428.74|3439.11|3430.41|3437.44|3428.74|38
1631103660000|2021-09-08 12:21:00|3437.31|3428.61|3436.6|3427.9|3438.4|3429.7|3436.26|3427.56|39
1631103670000|2021-09-08 12:21:10|3436.48|3427.78|3436.29|3427.59|3437.73|3429.03|3436.28|3427.58|39
1631103680000|2021-09-08 12:21:20|3436.35|3427.65|3435.45|3426.75|3436.35|3427.65|3433.85|3425.15|39
1631103690000|2021-09-08 12:21:30|3435.82|3427.12|3432.81|3424.11|3435.82|3427.12|3432.18|3423.48|39
1631103700000|2021-09-08 12:21:40|3433.05|3424.35|3431.35|3422.65|3433.46|3424.76|3430.99|3422.29|36
1631103710000|2021-09-08 12:21:50|3431.33|3422.63|3431.08|3422.38|3431.55|3422.85|3430.67|3421.97|38
1631103720000|2021-09-08 12:22:00|3431.09|3422.39|3429.92|3421.22|3431.14|3422.44|3429.63|3420.93|35
1631103730000|2021-09-08 12:22:10|3430.09|3421.39|3429.84|3421.14|3431.03|3422.33|3429.73|3421.03|35
1631103740000|2021-09-08 12:22:20|3429.72|3421.02|3430.29|3421.59|3430.29|3421.59|3428.63|3419.93|38
1631103750000|2021-09-08 12:22:30|3430.38|3421.68|3429.02|3420.32|3430.74|3422.04|3428.99|3420.29|37
1631103760000|2021-09-08 12:22:40|3429.03|3420.33|3429.17|3420.47|3429.57|3420.87|3428.99|3420.29|31
1631103770000|2021-09-08 12:22:50|3429.25|3420.55|3428.89|3420.19|3429.63|3420.93|3428.08|3419.38|35
1631103780000|2021-09-08 12:23:00|3428.85|3420.15|3428.68|3419.98|3429.93|3421.23|3428.16|3419.46|38
1631103790000|2021-09-08 12:23:10|3428.86|3420.16|3430.1|3421.4|3431.39|3422.69|3428.86|3420.16|30
1631103800000|2021-09-08 12:23:20|3430.12|3421.42|3428.61|3419.91|3430.23|3421.53|3428.24|3419.54|38
1631103810000|2021-09-08 12:23:30|3428.71|3420.01|3429.63|3420.93|3429.63|3420.93|3428.48|3419.78|35
1631103820000|2021-09-08 12:23:40|3429.58|3420.88|3431.52|3422.82|3431.7|3423|3429.38|3420.68|34
1631103830000|2021-09-08 12:23:50|3431.6|3422.9|3432.29|3423.59|3432.36|3423.66|3430.34|3421.64|36
1631103840000|2021-09-08 12:24:00|3432.16|3423.46|3432.03|3423.33|3432.17|3423.47|3430.28|3421.58|39
1631103850000|2021-09-08 12:24:10|3432.04|3423.34|3431.55|3422.85|3433.12|3424.42|3431.27|3422.57|37
1631103860000|2021-09-08 12:24:20|3431.81|3423.11|3433.25|3424.55|3433.51|3424.81|3431.76|3423.06|39
1631103870000|2021-09-08 12:24:30|3433.17|3424.47|3433.89|3425.19|3434.58|3425.88|3433.14|3424.44|36
1631103880000|2021-09-08 12:24:40|3433.82|3425.12|3433.94|3425.24|3433.95|3425.25|3432.87|3424.17|35
1631103890000|2021-09-08 12:24:50|3433.96|3425.26|3433.66|3424.96|3434.14|3425.44|3433.28|3424.58|38
1631103900000|2021-09-08 12:25:00|3433.87|3425.17|3433.89|3425.19|3434.01|3425.31|3433.52|3424.82|39
1631103910000|2021-09-08 12:25:10|3433.88|3425.18|3433.85|3425.15|3434.72|3426.02|3433.72|3425.02|37
1631103920000|2021-09-08 12:25:20|3433.92|3425.22|3432.78|3424.08|3434.18|3425.48|3432.32|3423.62|39
1631103930000|2021-09-08 12:25:30|3432.75|3424.05|3434.39|3425.69|3434.39|3425.69|3432.65|3423.95|35
1631103940000|2021-09-08 12:25:40|3434.38|3425.68|3434.69|3425.99|3434.89|3426.19|3434.15|3425.45|37
1631103950000|2021-09-08 12:25:50|3434.81|3426.11|3434.24|3425.54|3434.81|3426.11|3433.55|3424.85|36
1631103960000|2021-09-08 12:26:00|3434.3|3425.6|3434.02|3425.32|3434.3|3425.6|3433.81|3425.11|32
1631103970000|2021-09-08 12:26:10|3433.95|3425.25|3431.88|3423.18|3433.95|3425.25|3430.98|3422.28|37
1631103980000|2021-09-08 12:26:20|3431.56|3422.86|3433.94|3425.24|3434.35|3425.65|3431.44|3422.74|36
1631103990000|2021-09-08 12:26:30|3433.95|3425.25|3432.33|3423.63|3433.95|3425.25|3432.19|3423.49|35
1631104000000|2021-09-08 12:26:40|3432.4|3423.7|3433.88|3425.18|3433.88|3425.18|3432.35|3423.65|25
1631104010000|2021-09-08 12:26:50|3433.75|3425.05|3433.05|3424.35|3433.88|3425.18|3432.88|3424.18|27
1631104020000|2021-09-08 12:27:00|3432.98|3424.28|3432.86|3424.16|3433.66|3424.96|3432.79|3424.09|34
1631104030000|2021-09-08 12:27:10|3432.9|3424.2|3432.72|3424.02|3433.1|3424.4|3432.56|3423.86|28
1631104040000|2021-09-08 12:27:20|3432.71|3424.01|3431.27|3422.57|3432.79|3424.09|3431.25|3422.55|37
1631104050000|2021-09-08 12:27:30|3431.31|3422.61|3432.2|3423.5|3433.4|3424.7|3431.31|3422.61|37
1631104060000|2021-09-08 12:27:40|3432.25|3423.55|3431.23|3422.53|3432.4|3423.7|3431.03|3422.33|34
1631104070000|2021-09-08 12:27:50|3430.71|3422.01|3431.19|3422.49|3431.37|3422.67|3429.41|3420.71|39
1631104080000|2021-09-08 12:28:00|3431.24|3422.54|3432.49|3423.79|3432.49|3423.79|3430.87|3422.17|33
1631104090000|2021-09-08 12:28:10|3432.31|3423.61|3433.81|3425.11|3433.81|3425.11|3432.01|3423.31|25
1631104100000|2021-09-08 12:28:20|3436.07|3427.37|3443.66|3434.96|3444.81|3436.11|3436.07|3427.37|40
1631104110000|2021-09-08 12:28:30|3443.74|3435.04|3445.46|3436.76|3445.53|3436.83|3443.5|3434.8|39
1631104120000|2021-09-08 12:28:40|3445.48|3436.78|3443.35|3434.65|3445.58|3436.88|3443.03|3434.33|39
1631104130000|2021-09-08 12:28:50|3442.87|3434.17|3442.64|3433.94|3443.16|3434.46|3441.97|3433.27|39
1631104140000|2021-09-08 12:29:00|3442.5|3433.8|3442.48|3433.78|3443.14|3434.44|3442.33|3433.63|38
1631104150000|2021-09-08 12:29:10|3442.53|3433.83|3445.36|3436.66|3445.36|3436.66|3442.53|3433.83|27
1631104160000|2021-09-08 12:29:20|3445.31|3436.61|3446.19|3437.49|3446.29|3437.59|3445.31|3436.61|36
1631104170000|2021-09-08 12:29:30|3446.09|3437.39|3448.67|3439.97|3448.67|3439.97|3446.09|3437.39|38
1631104180000|2021-09-08 12:29:40|3448.78|3440.08|3446.92|3438.22|3448.78|3440.08|3446.92|3438.22|39
1631104190000|2021-09-08 12:29:50|3446.97|3438.27|3447.34|3438.64|3447.76|3439.06|3446.66|3437.96|37
1631104200000|2021-09-08 12:30:00|3447.07|3438.37|3443.03|3434.33|3447.18|3438.48|3442.55|3433.85|37
1631104210000|2021-09-08 12:30:10|3443.06|3434.36|3439.89|3431.19|3443.09|3434.39|3439.7|3431|35
1631104220000|2021-09-08 12:30:20|3439.95|3431.25|3440.33|3431.63|3440.83|3432.13|3439.47|3430.77|38
1631104230000|2021-09-08 12:30:30|3440.3|3431.6|3439.3|3430.6|3440.3|3431.6|3439.18|3430.48|38
1631104240000|2021-09-08 12:30:40|3439.25|3430.55|3435.67|3426.97|3439.44|3430.74|3435.64|3426.94|38
1631104250000|2021-09-08 12:30:50|3435.64|3426.94|3433.6|3424.9|3435.71|3427.01|3433.59|3424.89|36
1631104260000|2021-09-08 12:31:00|3433.61|3424.91|3427.85|3419.15|3433.66|3424.96|3427.59|3418.89|39
1631104270000|2021-09-08 12:31:10|3428.06|3419.36|3425.54|3416.84|3428.06|3419.36|3425.27|3416.57|38
1631104280000|2021-09-08 12:31:20|3425.52|3416.82|3426.78|3418.08|3426.83|3418.13|3425.46|3416.76|39
1631104290000|2021-09-08 12:31:30|3426.6|3417.9|3427.03|3418.33|3428.21|3419.51|3426.16|3417.46|37
1631104300000|2021-09-08 12:31:40|3427.26|3418.56|3427.63|3418.93|3427.94|3419.24|3427.03|3418.33|35
1631104310000|2021-09-08 12:31:50|3427.62|3418.92|3427.73|3419.03|3427.73|3419.03|3427.19|3418.49|31
1631104320000|2021-09-08 12:32:00|3427.62|3418.92|3430.6|3421.9|3430.6|3421.9|3427.27|3418.57|34
1631104330000|2021-09-08 12:32:10|3430.56|3421.86|3435.06|3426.36|3436|3427.3|3430.56|3421.86|35
1631104340000|2021-09-08 12:32:20|3435.03|3426.33|3434.18|3425.48|3435.39|3426.69|3434.18|3425.48|37
1631104350000|2021-09-08 12:32:30|3433.92|3425.22|3431.34|3422.64|3433.92|3425.22|3430.79|3422.09|39
1631104360000|2021-09-08 12:32:40|3431.33|3422.63|3432.55|3423.85|3432.55|3423.85|3430.79|3422.09|38
1631104370000|2021-09-08 12:32:50|3432.58|3423.88|3429.21|3420.51|3432.83|3424.13|3429.21|3420.51|40
1631104380000|2021-09-08 12:33:00|3429.2|3420.5|3429.82|3421.12|3430.22|3421.52|3429.16|3420.46|35
1631104390000|2021-09-08 12:33:10|3429.89|3421.19|3429.8|3421.1|3432.33|3423.63|3429.71|3421.01|38
1631104400000|2021-09-08 12:33:20|3429.85|3421.15|3429.89|3421.19|3430.64|3421.94|3429.42|3420.72|36
1631104410000|2021-09-08 12:33:30|3430.79|3422.09|3434.36|3425.66|3434.36|3425.66|3430.79|3422.09|38
1631104420000|2021-09-08 12:33:40|3434.26|3425.56|3433.26|3424.56|3434.94|3426.24|3433.24|3424.54|35
1631104430000|2021-09-08 12:33:50|3433.24|3424.54|3433.66|3424.96|3433.66|3424.96|3431.49|3422.79|38
1631104440000|2021-09-08 12:34:00|3433.5|3424.8|3433.35|3424.65|3434.56|3425.86|3433.19|3424.49|37
1631104450000|2021-09-08 12:34:10|3433.21|3424.51|3432.99|3424.29|3433.54|3424.84|3432.84|3424.14|34
1631104460000|2021-09-08 12:34:20|3432.98|3424.28|3434.57|3425.87|3434.71|3426.01|3432.98|3424.28|30
1631104470000|2021-09-08 12:34:30|3434.58|3425.88|3434.51|3425.81|3434.95|3426.25|3434.26|3425.56|26
1631104480000|2021-09-08 12:34:40|3434.52|3425.82|3436.94|3428.24|3436.94|3428.24|3434.28|3425.58|29
1631104490000|2021-09-08 12:34:50|3437.09|3428.39|3435.73|3427.03|3437.34|3428.64|3435.66|3426.96|32
1631104500000|2021-09-08 12:35:00|3435.74|3427.04|3434.5|3425.8|3435.93|3427.23|3434.15|3425.45|30
1631104510000|2021-09-08 12:35:10|3434.7|3426|3433.66|3424.96|3434.93|3426.23|3433.66|3424.96|35
1631104520000|2021-09-08 12:35:20|3433.33|3424.63|3430.38|3421.68|3433.33|3424.63|3430.38|3421.68|39
1631104530000|2021-09-08 12:35:30|3430.54|3421.84|3430.91|3422.21|3431.18|3422.48|3430.54|3421.84|33
1631104540000|2021-09-08 12:35:40|3430.97|3422.27|3430.64|3421.94|3431.16|3422.46|3429.62|3420.92|35
1631104550000|2021-09-08 12:35:50|3430.63|3421.93|3429.98|3421.28|3432.3|3423.6|3429.69|3420.99|39
1631104560000|2021-09-08 12:36:00|3430.07|3421.37|3430.45|3421.75|3430.54|3421.84|3429.85|3421.15|37
1631104570000|2021-09-08 12:36:10|3430.9|3422.2|3432.88|3424.18|3434.11|3425.41|3430.9|3422.2|39
1631104580000|2021-09-08 12:36:20|3432.78|3424.08|3434.19|3425.49|3434.79|3426.09|3432.63|3423.93|38
1631104590000|2021-09-08 12:36:30|3434.12|3425.42|3434.75|3426.05|3435.24|3426.54|3434|3425.3|33
1631104600000|2021-09-08 12:36:40|3434.67|3425.97|3434.43|3425.73|3434.73|3426.03|3433.91|3425.21|37
1631104610000|2021-09-08 12:36:50|3434.32|3425.62|3434.49|3425.79|3435.18|3426.48|3434.18|3425.48|35
1631104620000|2021-09-08 12:37:00|3434.74|3426.04|3437.6|3428.9|3437.69|3428.99|3434.74|3426.04|39
1631104630000|2021-09-08 12:37:10|3437.99|3429.29|3438.1|3429.4|3438.76|3430.06|3437.98|3429.28|37
1631104640000|2021-09-08 12:37:20|3438.12|3429.42|3437.27|3428.57|3438.34|3429.64|3436.95|3428.25|38
1631104650000|2021-09-08 12:37:30|3437.3|3428.6|3437.25|3428.55|3437.63|3428.93|3437.07|3428.37|39
1631104660000|2021-09-08 12:37:40|3437.38|3428.68|3436.19|3427.49|3437.45|3428.75|3435.55|3426.85|32
1631104670000|2021-09-08 12:37:50|3436.57|3427.87|3436.89|3428.19|3437.7|3429|3436.57|3427.87|38
1631104680000|2021-09-08 12:38:00|3436.85|3428.15|3436.87|3428.17|3436.95|3428.25|3436.53|3427.83|34
1631104690000|2021-09-08 12:38:10|3436.84|3428.14|3435.14|3426.44|3436.88|3428.18|3435.14|3426.44|36
1631104700000|2021-09-08 12:38:20|3435.1|3426.4|3435.24|3426.54|3435.76|3427.06|3435.09|3426.39|37
1631104710000|2021-09-08 12:38:30|3435.32|3426.62|3436.06|3427.36|3436.82|3428.12|3435.31|3426.61|36
1631104720000|2021-09-08 12:38:40|3435.91|3427.21|3435.81|3427.11|3436.38|3427.68|3435.76|3427.06|35
1631104730000|2021-09-08 12:38:50|3435.8|3427.1|3434.77|3426.07|3436.23|3427.53|3434.44|3425.74|36
1631104740000|2021-09-08 12:39:00|3434.81|3426.11|3435.67|3426.97|3435.89|3427.19|3434.65|3425.95|40
1631104750000|2021-09-08 12:39:10|3435.56|3426.86|3435.73|3427.03|3436.32|3427.62|3435.54|3426.84|38
1631104760000|2021-09-08 12:39:20|3435.72|3427.02|3438.57|3429.87|3438.57|3429.87|3435.72|3427.02|30
1631104770000|2021-09-08 12:39:30|3438.64|3429.94|3437.86|3429.16|3438.64|3429.94|3437.86|3429.16|35
1631104780000|2021-09-08 12:39:40|3438.2|3429.5|3442.08|3433.38|3442.6|3433.9|3438.2|3429.5|39
1631104790000|2021-09-08 12:39:50|3442.36|3433.66|3443.38|3434.68|3443.64|3434.94|3442.09|3433.39|37
1631104800000|2021-09-08 12:40:00|3442.98|3434.28|3442.24|3433.54|3444.01|3435.31|3442.24|3433.54|36
1631104810000|2021-09-08 12:40:10|3442.41|3433.71|3440.73|3432.03|3442.75|3434.05|3440.54|3431.84|38
1631104820000|2021-09-08 12:40:20|3440.76|3432.06|3443.85|3435.15|3444.33|3435.63|3440.49|3431.79|40
1631104830000|2021-09-08 12:40:30|3444.34|3435.64|3445.57|3436.87|3445.76|3437.06|3444.26|3435.56|36
1631104840000|2021-09-08 12:40:40|3445.69|3436.99|3447.6|3438.9|3447.66|3438.96|3445.64|3436.94|36
1631104850000|2021-09-08 12:40:50|3447.74|3439.04|3448.21|3439.51|3448.62|3439.92|3447.74|3439.04|35
1631104860000|2021-09-08 12:41:00|3448.02|3439.32|3447.94|3439.24|3448.15|3439.45|3447.45|3438.75|38
1631104870000|2021-09-08 12:41:10|3447.95|3439.25|3447.48|3438.78|3448.21|3439.51|3447.43|3438.73|37
1631104880000|2021-09-08 12:41:20|3447.41|3438.71|3449.45|3440.75|3449.51|3440.81|3447.36|3438.66|38
1631104890000|2021-09-08 12:41:30|3449.36|3440.66|3450.98|3442.28|3452.07|3443.37|3448.88|3440.18|39
1631104900000|2021-09-08 12:41:40|3451.15|3442.45|3451.87|3443.17|3452.6|3443.9|3450.49|3441.79|38
1631104910000|2021-09-08 12:41:50|3451.76|3443.06|3452.88|3444.18|3452.89|3444.19|3449.79|3441.09|37
1631104920000|2021-09-08 12:42:00|3452.89|3444.19|3452.33|3443.63|3453.39|3444.69|3451.67|3442.97|37
1631104930000|2021-09-08 12:42:10|3452.34|3443.64|3452.95|3444.25|3453.22|3444.52|3452.26|3443.56|38
1631104940000|2021-09-08 12:42:20|3452.9|3444.2|3452.36|3443.66|3453.11|3444.41|3451.99|3443.29|37
1631104950000|2021-09-08 12:42:30|3452.21|3443.51|3452.82|3444.12|3452.96|3444.26|3450.69|3441.99|35
1631104960000|2021-09-08 12:42:40|3452.84|3444.14|3452.93|3444.23|3452.95|3444.25|3452.72|3444.02|33
1631104970000|2021-09-08 12:42:50|3452.92|3444.22|3452.95|3444.25|3453.19|3444.49|3452.83|3444.13|36
1631104980000|2021-09-08 12:43:00|3452.94|3444.24|3451.94|3443.24|3453.08|3444.38|3451.73|3443.03|36
1631104990000|2021-09-08 12:43:10|3451.74|3443.04|3451.62|3442.92|3451.76|3443.06|3450.75|3442.05|38
1631105000000|2021-09-08 12:43:20|3451.55|3442.85|3452.84|3444.14|3452.92|3444.22|3451.1|3442.4|36
1631105010000|2021-09-08 12:43:30|3452.82|3444.12|3453.4|3444.7|3453.72|3445.02|3452.54|3443.84|31
1631105020000|2021-09-08 12:43:40|3453.72|3445.02|3454.03|3445.33|3454.27|3445.57|3453.39|3444.69|35
1631105030000|2021-09-08 12:43:50|3454.2|3445.5|3458.39|3449.69|3458.57|3449.87|3453.63|3444.93|38
1631105040000|2021-09-08 12:44:00|3458.4|3449.7|3454.28|3445.58|3458.4|3449.7|3453.88|3445.18|40
1631105050000|2021-09-08 12:44:10|3454.27|3445.57|3455.2|3446.5|3455.24|3446.54|3453.77|3445.07|36
1631105060000|2021-09-08 12:44:20|3455.21|3446.51|3453.58|3444.88|3455.31|3446.61|3453.58|3444.88|38
1631105070000|2021-09-08 12:44:30|3453.29|3444.59|3453.24|3444.54|3453.63|3444.93|3453|3444.3|36
1631105080000|2021-09-08 12:44:40|3453.22|3444.52|3451.72|3443.02|3453.23|3444.53|3451.04|3442.34|38
1631105090000|2021-09-08 12:44:50|3451.71|3443.01|3450.92|3442.22|3452.74|3444.04|3450.55|3441.85|37
1631105100000|2021-09-08 12:45:00|3451.06|3442.36|3450.74|3442.04|3451.69|3442.99|3450.61|3441.91|37
1631105110000|2021-09-08 12:45:10|3450.66|3441.96|3451.54|3442.84|3451.87|3443.17|3450.64|3441.94|38
1631105120000|2021-09-08 12:45:20|3451.6|3442.9|3449.23|3440.53|3451.6|3442.9|3449.23|3440.53|33
1631105130000|2021-09-08 12:45:30|3449.38|3440.68|3448.67|3439.97|3449.46|3440.76|3446.89|3438.19|34
1631105140000|2021-09-08 12:45:40|3448.6|3439.9|3447.9|3439.2|3450.66|3441.96|3447.9|3439.2|38
1631105150000|2021-09-08 12:45:50|3447.92|3439.22|3443.76|3435.06|3447.92|3439.22|3443.23|3434.53|35
1631105160000|2021-09-08 12:46:00|3443.73|3435.03|3440.86|3432.16|3443.95|3435.25|3440.23|3431.53|34
1631105170000|2021-09-08 12:46:10|3440.53|3431.83|3436.71|3428.01|3440.86|3432.16|3436.71|3428.01|34
1631105180000|2021-09-08 12:46:20|3436.72|3428.02|3435.46|3426.76|3436.74|3428.04|3435.06|3426.36|39
1631105190000|2021-09-08 12:46:30|3435.47|3426.77|3436.16|3427.46|3437.09|3428.39|3435.31|3426.61|35
1631105200000|2021-09-08 12:46:40|3436.07|3427.37|3432.32|3423.62|3436.13|3427.43|3432.32|3423.62|38
1631105210000|2021-09-08 12:46:50|3432.39|3423.69|3430.08|3421.38|3432.62|3423.92|3429.17|3420.47|37
1631105220000|2021-09-08 12:47:00|3429.97|3421.27|3432.64|3423.94|3432.64|3423.94|3429.86|3421.16|36
1631105230000|2021-09-08 12:47:10|3432.68|3423.98|3434.02|3425.32|3434.04|3425.34|3432.5|3423.8|39
1631105240000|2021-09-08 12:47:20|3433.91|3425.21|3431.75|3423.05|3434.01|3425.31|3431.5|3422.8|38
1631105250000|2021-09-08 12:47:30|3431.72|3423.02|3431.17|3422.47|3432.91|3424.21|3431.17|3422.47|40
1631105260000|2021-09-08 12:47:40|3431.06|3422.36|3427.69|3418.99|3431.34|3422.64|3427.54|3418.84|38
1631105270000|2021-09-08 12:47:50|3427.36|3418.66|3423.46|3414.76|3427.36|3418.66|3423.46|3414.76|37
1631105280000|2021-09-08 12:48:00|3422.99|3414.29|3420.58|3411.88|3423.72|3415.02|3420.54|3411.84|39
1631105290000|2021-09-08 12:48:10|3420.51|3411.81|3421.18|3412.48|3422|3413.3|3420.51|3411.81|35
1631105300000|2021-09-08 12:48:20|3421.12|3412.42|3419.69|3410.99|3421.12|3412.42|3417.8|3409.1|38
1631105310000|2021-09-08 12:48:30|3419.62|3410.92|3417.27|3408.57|3419.62|3410.92|3417.21|3408.51|39
1631105320000|2021-09-08 12:48:40|3417.22|3408.52|3410.55|3401.85|3417.22|3408.52|3410.55|3401.85|33
1631105330000|2021-09-08 12:48:50|3410.38|3401.68|3408.37|3399.67|3410.49|3401.79|3402.45|3393.75|40
1631105340000|2021-09-08 12:49:00|3408.53|3399.83|3410.95|3402.25|3411.29|3402.59|3408.53|3399.83|40
1631105350000|2021-09-08 12:49:10|3410.8|3402.1|3416.91|3408.21|3416.91|3408.21|3410.56|3401.86|39
1631105360000|2021-09-08 12:49:20|3417.16|3408.46|3414.96|3406.26|3418.42|3409.72|3414.91|3406.21|37
1631105370000|2021-09-08 12:49:30|3414.88|3406.18|3415.75|3407.05|3415.75|3407.05|3413.43|3404.73|39
1631105380000|2021-09-08 12:49:40|3415.62|3406.92|3414.28|3405.58|3419.1|3410.4|3414.28|3405.58|36
1631105390000|2021-09-08 12:49:50|3414.23|3405.53|3413.52|3404.82|3415.31|3406.61|3413.35|3404.65|38
1631105400000|2021-09-08 12:50:00|3413.55|3404.85|3417.45|3408.75|3417.45|3408.75|3413.01|3404.31|37
1631105410000|2021-09-08 12:50:10|3417.52|3408.82|3420.24|3411.54|3420.24|3411.54|3417.03|3408.33|35
1631105420000|2021-09-08 12:50:20|3420.65|3411.95|3419.6|3410.9|3421.07|3412.37|3419.22|3410.52|38
1631105430000|2021-09-08 12:50:30|3419.52|3410.82|3419.72|3411.02|3420.39|3411.69|3419.04|3410.34|40
1631105440000|2021-09-08 12:50:40|3419.05|3410.35|3418.72|3410.02|3419.61|3410.91|3418.51|3409.81|36
1631105450000|2021-09-08 12:50:50|3418.69|3409.99|3421.51|3412.81|3421.64|3412.94|3418.61|3409.91|39
1631105460000|2021-09-08 12:51:00|3421.8|3413.1|3422.88|3414.18|3425.31|3416.61|3421.8|3413.1|40
1631105470000|2021-09-08 12:51:10|3422.76|3414.06|3420.32|3411.62|3422.9|3414.2|3420.07|3411.37|37
1631105480000|2021-09-08 12:51:20|3420.39|3411.69|3418.57|3409.87|3420.77|3412.07|3417.71|3409.01|39
1631105490000|2021-09-08 12:51:30|3418.58|3409.88|3417.52|3408.82|3418.58|3409.88|3416.56|3407.86|36
1631105500000|2021-09-08 12:51:40|3417.58|3408.88|3413.21|3404.51|3417.58|3408.88|3413.21|3404.51|39
1631105510000|2021-09-08 12:51:50|3413.22|3404.52|3415.01|3406.31|3415.05|3406.35|3413.22|3404.52|39
1631105520000|2021-09-08 12:52:00|3414.99|3406.29|3415.45|3406.75|3417.32|3408.62|3414.89|3406.19|39
1631105530000|2021-09-08 12:52:10|3415.42|3406.72|3416.69|3407.99|3416.8|3408.1|3415.42|3406.72|38
1631105540000|2021-09-08 12:52:20|3416.78|3408.08|3418.95|3410.25|3419.06|3410.36|3416.78|3408.08|32
1631105550000|2021-09-08 12:52:30|3418.98|3410.28|3417.07|3408.37|3419.01|3410.31|3417.07|3408.37|37
1631105560000|2021-09-08 12:52:40|3416.92|3408.22|3418.59|3409.89|3419.15|3410.45|3415.66|3406.96|38
1631105570000|2021-09-08 12:52:50|3418.56|3409.86|3416.94|3408.24|3418.73|3410.03|3416.16|3407.46|38
1631105580000|2021-09-08 12:53:00|3416.96|3408.26|3417.76|3409.06|3418.53|3409.83|3416.96|3408.26|35
1631105590000|2021-09-08 12:53:10|3417.67|3408.97|3416.95|3408.25|3417.82|3409.12|3416.83|3408.13|36
1631105600000|2021-09-08 12:53:20|3416.9|3408.2|3417.09|3408.39|3417.25|3408.55|3416.9|3408.2|34
1631105610000|2021-09-08 12:53:30|3417.14|3408.44|3416.95|3408.25|3417.21|3408.51|3416.95|3408.25|30
1631105620000|2021-09-08 12:53:40|3416.88|3408.18|3413.55|3404.85|3416.88|3408.18|3413.55|3404.85|38
1631105630000|2021-09-08 12:53:50|3413.58|3404.88|3413.21|3404.51|3413.58|3404.88|3413.21|3404.51|32
1631105640000|2021-09-08 12:54:00|3413.25|3404.55|3412.48|3403.78|3414.2|3405.5|3412.48|3403.78|32
1631105650000|2021-09-08 12:54:10|3412.68|3403.98|3406.78|3398.08|3412.68|3403.98|3406.78|3398.08|40
1631105660000|2021-09-08 12:54:20|3406.91|3398.21|3409.18|3400.48|3409.18|3400.48|3405.87|3397.17|38
1631105670000|2021-09-08 12:54:30|3408.84|3400.14|3408.36|3399.66|3410.23|3401.53|3408.36|3399.66|38
1631105680000|2021-09-08 12:54:40|3408.5|3399.8|3411.58|3402.88|3412.22|3403.52|3408.2|3399.5|38
1631105690000|2021-09-08 12:54:50|3411.68|3402.98|3414.11|3405.41|3414.63|3405.93|3411.43|3402.73|32
1631105700000|2021-09-08 12:55:00|3414|3405.3|3414.2|3405.5|3414.2|3405.5|3411.28|3402.58|36
1631105710000|2021-09-08 12:55:10|3414.06|3405.36|3412.9|3404.2|3414.16|3405.46|3411.74|3403.04|36
1631105720000|2021-09-08 12:55:20|3412.7|3404|3411.69|3402.99|3413.23|3404.53|3411.69|3402.99|37
1631105730000|2021-09-08 12:55:30|3411.73|3403.03|3416.04|3407.34|3416.1|3407.4|3411.55|3402.85|32
1631105740000|2021-09-08 12:55:40|3416.18|3407.48|3417.15|3408.45|3417.24|3408.54|3415.48|3406.78|36
1631105750000|2021-09-08 12:55:50|3417.09|3408.39|3416.94|3408.24|3417.09|3408.39|3415.52|3406.82|40
1631105760000|2021-09-08 12:56:00|3416.4|3407.7|3417.61|3408.91|3417.66|3408.96|3416.32|3407.62|35
1631105770000|2021-09-08 12:56:10|3417.58|3408.88|3420.01|3411.31|3420.21|3411.51|3417.55|3408.85|37
1631105780000|2021-09-08 12:56:20|3419.99|3411.29|3419.82|3411.12|3420.61|3411.91|3419.4|3410.7|34
1631105790000|2021-09-08 12:56:30|3419.67|3410.97|3417.84|3409.14|3419.67|3410.97|3416.84|3408.14|36
1631105800000|2021-09-08 12:56:40|3417.85|3409.15|3419.23|3410.53|3419.61|3410.91|3417.83|3409.13|39
1631105810000|2021-09-08 12:56:50|3419.07|3410.37|3418.93|3410.23|3419.07|3410.37|3418.01|3409.31|38
1631105820000|2021-09-08 12:57:00|3419.05|3410.35|3418.72|3410.02|3419.76|3411.06|3418.56|3409.86|37
1631105830000|2021-09-08 12:57:10|3418.74|3410.04|3415.89|3407.19|3418.76|3410.06|3415.82|3407.12|32
1631105840000|2021-09-08 12:57:20|3415.66|3406.96|3414.06|3405.36|3415.66|3406.96|3413.44|3404.74|34
1631105850000|2021-09-08 12:57:30|3414.1|3405.4|3415.46|3406.76|3416|3407.3|3414.02|3405.32|34
1631105860000|2021-09-08 12:57:40|3415.31|3406.61|3413.75|3405.05|3415.31|3406.61|3413.63|3404.93|34
1631105870000|2021-09-08 12:57:50|3413.76|3405.06|3413.9|3405.2|3414.08|3405.38|3413.75|3405.05|32
1631105880000|2021-09-08 12:58:00|3413.91|3405.21|3413.85|3405.15|3413.91|3405.21|3413.69|3404.99|26
1631105890000|2021-09-08 12:58:10|3413.68|3404.98|3412.88|3404.18|3413.7|3405|3411.28|3402.58|35
1631105900000|2021-09-08 12:58:20|3412.89|3404.19|3414.52|3405.82|3415.25|3406.55|3412.78|3404.08|38
1631105910000|2021-09-08 12:58:30|3414.2|3405.5|3413.74|3405.04|3415.23|3406.53|3413.39|3404.69|39
1631105920000|2021-09-08 12:58:40|3413.72|3405.02|3411.18|3402.48|3413.72|3405.02|3411.02|3402.32|38
1631105930000|2021-09-08 12:58:50|3411.23|3402.53|3408.02|3399.32|3411.42|3402.72|3407.77|3399.07|40
1631105940000|2021-09-08 12:59:00|3407.55|3398.85|3408.4|3399.7|3409.4|3400.7|3407.42|3398.72|39
1631105950000|2021-09-08 12:59:10|3408.28|3399.58|3411.06|3402.36|3411.22|3402.52|3407.84|3399.14|39
1631105960000|2021-09-08 12:59:20|3410.79|3402.09|3408.67|3399.97|3411.17|3402.47|3408.41|3399.71|36
1631105970000|2021-09-08 12:59:30|3408.63|3399.93|3408.55|3399.85|3408.69|3399.99|3408.28|3399.58|30
1631105980000|2021-09-08 12:59:40|3408.62|3399.92|3409.08|3400.38|3409.24|3400.54|3408.33|3399.63|34
1631105990000|2021-09-08 12:59:50|3409.25|3400.55|3410.19|3401.49|3411.26|3402.56|3409.25|3400.55|37
1631106000000|2021-09-08 13:00:00|3410.27|3401.57|3414|3405.3|3414|3405.3|3410.27|3401.57|34
1631106010000|2021-09-08 13:00:10|3414.16|3405.46|3414.32|3405.62|3415.1|3406.4|3413.43|3404.73|34
1631106020000|2021-09-08 13:00:20|3414.25|3405.55|3415.58|3406.88|3415.58|3406.88|3413.94|3405.24|38
1631106030000|2021-09-08 13:00:30|3416.06|3407.36|3418.24|3409.54|3418.57|3409.87|3416.02|3407.32|36
1631106040000|2021-09-08 13:00:40|3418.13|3409.43|3415.85|3407.15|3418.16|3409.46|3415.85|3407.15|34
1631106050000|2021-09-08 13:00:50|3415.83|3407.13|3417.77|3409.07|3417.83|3409.13|3415.18|3406.48|36
1631106060000|2021-09-08 13:01:00|3417.79|3409.09|3416.33|3407.63|3418.23|3409.53|3416.33|3407.63|33
1631106070000|2021-09-08 13:01:10|3416.29|3407.59|3417.09|3408.39|3417.09|3408.39|3415.58|3406.88|38
1631106080000|2021-09-08 13:01:20|3416.97|3408.27|3420.15|3411.45|3420.15|3411.45|3416.9|3408.2|37
1631106090000|2021-09-08 13:01:30|3420.26|3411.56|3421.84|3413.14|3422.11|3413.41|3420.26|3411.56|34
1631106100000|2021-09-08 13:01:40|3421.95|3413.25|3418.51|3409.81|3421.95|3413.25|3417.1|3408.4|35
1631106110000|2021-09-08 13:01:50|3418.39|3409.69|3416.67|3407.97|3418.39|3409.69|3416.03|3407.33|38
1631106120000|2021-09-08 13:02:00|3416.81|3408.11|3417.38|3408.68|3418.03|3409.33|3416.41|3407.71|39
1631106130000|2021-09-08 13:02:10|3417.2|3408.5|3417.05|3408.35|3417.2|3408.5|3415.63|3406.93|40
1631106140000|2021-09-08 13:02:20|3416.75|3408.05|3413.58|3404.88|3416.82|3408.12|3413.58|3404.88|36
1631106150000|2021-09-08 13:02:30|3413.03|3404.33|3412.5|3403.8|3413.03|3404.33|3411.92|3403.22|37
1631106160000|2021-09-08 13:02:40|3412.28|3403.58|3413.55|3404.85|3413.58|3404.88|3412.19|3403.49|36
1631106170000|2021-09-08 13:02:50|3413.54|3404.84|3415.53|3406.83|3416.08|3407.38|3413.41|3404.71|36
1631106180000|2021-09-08 13:03:00|3415.55|3406.85|3416.34|3407.64|3416.41|3407.71|3414.93|3406.23|31
1631106190000|2021-09-08 13:03:10|3416.33|3407.63|3416.93|3408.23|3416.93|3408.23|3416.29|3407.59|21
1631106200000|2021-09-08 13:03:20|3416.84|3408.14|3418.94|3410.24|3418.94|3410.24|3416.76|3408.06|15
1631106210000|2021-09-08 13:03:30|3418.68|3409.98|3420.28|3411.58|3421.52|3412.82|3418.68|3409.98|35
1631106220000|2021-09-08 13:03:40|3420.26|3411.56|3416.84|3408.14|3420.26|3411.56|3416.84|3408.14|38
1631106230000|2021-09-08 13:03:50|3416.93|3408.23|3418.98|3410.28|3418.98|3410.28|3416.92|3408.22|37
1631106240000|2021-09-08 13:04:00|3419|3410.3|3420.9|3412.2|3421.04|3412.34|3418.91|3410.21|32
1631106250000|2021-09-08 13:04:10|3420.65|3411.95|3420.95|3412.25|3420.95|3412.25|3419.31|3410.61|36
1631106260000|2021-09-08 13:04:20|3421.34|3412.64|3422.39|3413.69|3422.39|3413.69|3421.29|3412.59|30
1631106270000|2021-09-08 13:04:30|3422.42|3413.72|3423.4|3414.7|3423.62|3414.92|3422.12|3413.42|26
1631106280000|2021-09-08 13:04:40|3423.33|3414.63|3424.07|3415.37|3424.07|3415.37|3422.34|3413.64|28
1631106290000|2021-09-08 13:04:50|3424.33|3415.63|3420.59|3411.89|3424.39|3415.69|3420.59|3411.89|33
1631106300000|2021-09-08 13:05:00|3420.71|3412.01|3420.02|3411.32|3420.71|3412.01|3419.9|3411.2|36
1631106310000|2021-09-08 13:05:10|3419.93|3411.23|3420.37|3411.67|3420.37|3411.67|3419.77|3411.07|28
1631106320000|2021-09-08 13:05:20|3420.64|3411.94|3425.11|3416.41|3425.11|3416.41|3420.64|3411.94|39
1631106330000|2021-09-08 13:05:30|3425.1|3416.4|3424.85|3416.15|3425.14|3416.44|3424.24|3415.54|39
1631106340000|2021-09-08 13:05:40|3424.99|3416.29|3425.09|3416.39|3425.41|3416.71|3424.88|3416.18|38
1631106350000|2021-09-08 13:05:50|3425.18|3416.48|3422.6|3413.9|3425.21|3416.51|3422.6|3413.9|37
1631106360000|2021-09-08 13:06:00|3422.61|3413.91|3421.91|3413.21|3423.58|3414.88|3421.91|3413.21|38
1631106370000|2021-09-08 13:06:10|3422.14|3413.44|3421.53|3412.83|3422.14|3413.44|3420.96|3412.26|38
1631106380000|2021-09-08 13:06:20|3421.82|3413.12|3420.81|3412.11|3422.19|3413.49|3420.79|3412.09|37
1631106390000|2021-09-08 13:06:30|3420.83|3412.13|3423.27|3414.57|3423.27|3414.57|3420.82|3412.12|36
1631106400000|2021-09-08 13:06:40|3423.55|3414.85|3424.74|3416.04|3424.74|3416.04|3422.61|3413.91|36
1631106410000|2021-09-08 13:06:50|3425.22|3416.52|3423.99|3415.29|3425.25|3416.55|3423.99|3415.29|33
1631106420000|2021-09-08 13:07:00|3423.78|3415.08|3425.59|3416.89|3425.75|3417.05|3423.76|3415.06|39
1631106430000|2021-09-08 13:07:10|3425.5|3416.8|3424.52|3415.82|3425.65|3416.95|3424.36|3415.66|31
1631106440000|2021-09-08 13:07:20|3424.54|3415.84|3422.11|3413.41|3424.61|3415.91|3421.77|3413.07|38
1631106450000|2021-09-08 13:07:30|3422.41|3413.71|3424.28|3415.58|3424.41|3415.71|3422.3|3413.6|37
1631106460000|2021-09-08 13:07:40|3424.27|3415.57|3423.65|3414.95|3424.29|3415.59|3423.54|3414.84|34
1631106470000|2021-09-08 13:07:50|3423.6|3414.9|3422.06|3413.36|3423.68|3414.98|3421.76|3413.06|36
1631106480000|2021-09-08 13:08:00|3422.42|3413.72|3423.03|3414.33|3423.39|3414.69|3422.42|3413.72|39
1631106490000|2021-09-08 13:08:10|3423.07|3414.37|3424.26|3415.56|3424.75|3416.05|3422.71|3414.01|40
1631106500000|2021-09-08 13:08:20|3424.21|3415.51|3423.9|3415.2|3424.48|3415.78|3423.19|3414.49|34
1631106510000|2021-09-08 13:08:30|3423.91|3415.21|3423.87|3415.17|3424.34|3415.64|3423.82|3415.12|39
1631106520000|2021-09-08 13:08:40|3423.83|3415.13|3422.48|3413.78|3423.83|3415.13|3421.75|3413.05|36
1631106530000|2021-09-08 13:08:50|3422.41|3413.71|3423.77|3415.07|3423.93|3415.23|3422.25|3413.55|37
1631106540000|2021-09-08 13:09:00|3423.88|3415.18|3427.51|3418.81|3427.51|3418.81|3423.88|3415.18|34
1631106550000|2021-09-08 13:09:10|3427.49|3418.79|3425.82|3417.12|3430.55|3421.85|3425.4|3416.7|38
1631106560000|2021-09-08 13:09:20|3425.79|3417.09|3425.52|3416.82|3427.41|3418.71|3424.93|3416.23|40
1631106570000|2021-09-08 13:09:30|3425.49|3416.79|3426.24|3417.54|3426.31|3417.61|3424.99|3416.29|36
1631106580000|2021-09-08 13:09:40|3426.26|3417.56|3425.15|3416.45|3426.26|3417.56|3424.13|3415.43|38
1631106590000|2021-09-08 13:09:50|3425.22|3416.52|3425.99|3417.29|3426.41|3417.71|3425.14|3416.44|35
1631106600000|2021-09-08 13:10:00|3426.03|3417.33|3427.61|3418.91|3427.61|3418.91|3426.01|3417.31|39
1631106610000|2021-09-08 13:10:10|3427.63|3418.93|3428.63|3419.93|3428.63|3419.93|3427.06|3418.36|34
1631106620000|2021-09-08 13:10:20|3429.03|3420.33|3429.28|3420.58|3429.45|3420.75|3428.76|3420.06|37
1631106630000|2021-09-08 13:10:30|3429.42|3420.72|3429.45|3420.75|3429.6|3420.9|3428.05|3419.35|39
1631106640000|2021-09-08 13:10:40|3429.33|3420.63|3428.89|3420.19|3429.43|3420.73|3427.87|3419.17|36
1631106650000|2021-09-08 13:10:50|3428.65|3419.95|3428.65|3419.95|3429.26|3420.56|3428.62|3419.92|34
1631106660000|2021-09-08 13:11:00|3427.78|3419.08|3426.89|3418.19|3428.3|3419.6|3425.67|3416.97|37
1631106670000|2021-09-08 13:11:10|3426.79|3418.09|3431.5|3422.8|3431.5|3422.8|3426.7|3418|38
1631106680000|2021-09-08 13:11:20|3431.48|3422.78|3431.73|3423.03|3433.46|3424.76|3431.47|3422.77|36
1631106690000|2021-09-08 13:11:30|3431.92|3423.22|3429.93|3421.23|3431.93|3423.23|3429.93|3421.23|38
1631106700000|2021-09-08 13:11:40|3429.74|3421.04|3431.12|3422.42|3431.28|3422.58|3429.6|3420.9|39
1631106710000|2021-09-08 13:11:50|3430.9|3422.2|3433.65|3424.95|3434.02|3425.32|3430.9|3422.2|38
1631106720000|2021-09-08 13:12:00|3433.52|3424.82|3432.97|3424.27|3433.52|3424.82|3431.77|3423.07|39
1631106730000|2021-09-08 13:12:10|3433.09|3424.39|3430.97|3422.27|3433.17|3424.47|3430.97|3422.27|31
1631106740000|2021-09-08 13:12:20|3430.96|3422.26|3430.07|3421.37|3430.96|3422.26|3429.8|3421.1|34
1631106750000|2021-09-08 13:12:30|3429.8|3421.1|3430.26|3421.56|3430.3|3421.6|3429.59|3420.89|37
1631106760000|2021-09-08 13:12:40|3430|3421.3|3430.19|3421.49|3431.73|3423.03|3429.97|3421.27|40
1631106770000|2021-09-08 13:12:50|3430.4|3421.7|3430.47|3421.77|3430.6|3421.9|3430.11|3421.41|38
1631106780000|2021-09-08 13:13:00|3430.39|3421.69|3429.43|3420.73|3432.45|3423.75|3429.39|3420.69|40
1631106790000|2021-09-08 13:13:10|3429.46|3420.76|3426|3417.3|3429.46|3420.76|3426|3417.3|40
1631106800000|2021-09-08 13:13:20|3425.74|3417.04|3424.78|3416.08|3425.74|3417.04|3424.15|3415.45|40
1631106810000|2021-09-08 13:13:30|3424.69|3415.99|3421.48|3412.78|3425.16|3416.46|3421.11|3412.41|40
1631106820000|2021-09-08 13:13:40|3421.44|3412.74|3421.96|3413.26|3422.46|3413.76|3421.13|3412.43|40
1631106830000|2021-09-08 13:13:50|3421.87|3413.17|3422.37|3413.67|3422.76|3414.06|3421.25|3412.55|37
1631106840000|2021-09-08 13:14:00|3422.25|3413.55|3421.77|3413.07|3422.49|3413.79|3420.58|3411.88|39
1631106850000|2021-09-08 13:14:10|3421.7|3413|3419.93|3411.23|3421.88|3413.18|3419.9|3411.2|37
1631106860000|2021-09-08 13:14:20|3419.99|3411.29|3420.12|3411.42|3420.71|3412.01|3418.82|3410.12|38
1631106870000|2021-09-08 13:14:30|3420.19|3411.49|3417.8|3409.1|3420.29|3411.59|3417.54|3408.84|40
1631106880000|2021-09-08 13:14:40|3418.29|3409.59|3420.03|3411.33|3420.03|3411.33|3418.29|3409.59|34
1631106890000|2021-09-08 13:14:50|3420.05|3411.35|3418.32|3409.62|3420.27|3411.57|3418.32|3409.62|33
1631106900000|2021-09-08 13:15:00|3418.17|3409.47|3420.29|3411.59|3420.75|3412.05|3417.85|3409.15|33
1631106910000|2021-09-08 13:15:10|3420.08|3411.38|3422.49|3413.79|3422.49|3413.79|3419.52|3410.82|36
1631106920000|2021-09-08 13:15:20|3422.35|3413.65|3422.42|3413.72|3423.6|3414.9|3422.35|3413.65|37
1631106930000|2021-09-08 13:15:30|3422.54|3413.84|3421.09|3412.39|3422.75|3414.05|3420.97|3412.27|32
1631106940000|2021-09-08 13:15:40|3421.11|3412.41|3420.35|3411.65|3421.24|3412.54|3420.1|3411.4|37
1631106950000|2021-09-08 13:15:50|3420.34|3411.64|3422.58|3413.88|3422.64|3413.94|3420.33|3411.63|19
1631106960000|2021-09-08 13:16:00|3422.6|3413.9|3422.43|3413.73|3422.7|3414|3422.4|3413.7|30
1631106970000|2021-09-08 13:16:10|3422.44|3413.74|3417.74|3409.04|3422.44|3413.74|3417.69|3408.99|31
1631106980000|2021-09-08 13:16:20|3417.69|3408.99|3412.73|3404.03|3418.11|3409.41|3412.47|3403.77|31
1631106990000|2021-09-08 13:16:30|3412.59|3403.89|3410.82|3402.12|3412.81|3404.11|3410.82|3402.12|27
1631107000000|2021-09-08 13:16:40|3411.03|3402.33|3409.04|3400.34|3411.03|3402.33|3409.04|3400.34|37
1631107010000|2021-09-08 13:16:50|3409.05|3400.35|3409.82|3401.12|3411.45|3402.75|3409.05|3400.35|39
1631107020000|2021-09-08 13:17:00|3409.77|3401.07|3410.96|3402.26|3412.33|3403.63|3409.59|3400.89|35
1631107030000|2021-09-08 13:17:10|3411.03|3402.33|3408.95|3400.25|3411.03|3402.33|3408.63|3399.93|35
1631107040000|2021-09-08 13:17:20|3408.73|3400.03|3408.27|3399.57|3409.46|3400.76|3407.77|3399.07|37
1631107050000|2021-09-08 13:17:30|3407.59|3398.89|3407|3398.3|3408.27|3399.57|3405.96|3397.26|25
1631107060000|2021-09-08 13:17:40|3407.29|3398.59|3407.64|3398.94|3409.14|3400.44|3406.34|3397.64|40
1631107070000|2021-09-08 13:17:50|3406.99|3398.29|3394.2|3385.5|3407.09|3398.39|3394.2|3385.5|40
1631107080000|2021-09-08 13:18:00|3394.4|3385.7|3397.37|3388.67|3397.55|3388.85|3388.42|3379.72|40
1631107090000|2021-09-08 13:18:10|3398.27|3389.57|3400.74|3392.04|3400.88|3392.18|3398.27|3389.57|37
1631107100000|2021-09-08 13:18:20|3401.54|3392.84|3399.99|3391.29|3401.85|3393.15|3399.99|3391.29|31
1631107110000|2021-09-08 13:18:30|3400.01|3391.31|3398.15|3389.45|3400.15|3391.45|3395.76|3387.06|35
1631107120000|2021-09-08 13:18:40|3397.99|3389.29|3396.21|3387.51|3399.16|3390.46|3395.74|3387.04|38
1631107130000|2021-09-08 13:18:50|3396.31|3387.61|3396.64|3387.94|3396.64|3387.94|3394.21|3385.51|28
1631107140000|2021-09-08 13:19:00|3396.77|3388.07|3397.15|3388.45|3398.93|3390.23|3396.76|3388.06|28
1631107150000|2021-09-08 13:19:10|3397.06|3388.36|3395.05|3386.35|3397.06|3388.36|3394.41|3385.71|33
1631107160000|2021-09-08 13:19:20|3394.95|3386.25|3393.18|3384.48|3394.95|3386.25|3392.53|3383.83|40
1631107170000|2021-09-08 13:19:30|3392.61|3383.91|3384.33|3375.63|3393.63|3384.93|3384.33|3375.63|40
1631107180000|2021-09-08 13:19:40|3384.6|3375.9|3385.57|3376.87|3386.86|3378.16|3382.94|3374.24|36
1631107190000|2021-09-08 13:19:50|3385.26|3376.56|3384.22|3375.52|3385.63|3376.93|3383.75|3375.05|36
1631107200000|2021-09-08 13:20:00|3383.63|3374.93|3389.97|3381.27|3391.09|3382.39|3383.63|3374.93|37
1631107210000|2021-09-08 13:20:10|3390.22|3381.52|3390.76|3382.06|3391.6|3382.9|3389.53|3380.83|33
1631107220000|2021-09-08 13:20:20|3391|3382.3|3387.02|3378.32|3391|3382.3|3386.72|3378.02|30
1631107230000|2021-09-08 13:20:30|3387.06|3378.36|3388.22|3379.52|3389.26|3380.56|3387.06|3378.36|36
1631107240000|2021-09-08 13:20:40|3388.02|3379.32|3385.67|3376.97|3388.02|3379.32|3385.64|3376.94|27
1631107250000|2021-09-08 13:20:50|3385.71|3377.01|3385.51|3376.81|3385.74|3377.04|3385.51|3376.81|13
1631107260000|2021-09-08 13:21:00|3385.57|3376.87|3389.88|3381.18|3389.88|3381.18|3385.57|3376.87|27
1631107270000|2021-09-08 13:21:10|3389.94|3381.24|3389.37|3380.67|3390.76|3382.06|3387.9|3379.2|36
1631107280000|2021-09-08 13:21:20|3389.28|3380.58|3390.01|3381.31|3390.28|3381.58|3388.03|3379.33|40
1631107290000|2021-09-08 13:21:30|3389.67|3380.97|3389.13|3380.43|3392.23|3383.53|3389.13|3380.43|38
1631107300000|2021-09-08 13:21:40|3389.14|3380.44|3386.09|3377.39|3389.14|3380.44|3385.89|3377.19|39
1631107310000|2021-09-08 13:21:50|3386.21|3377.51|3377.83|3369.13|3386.21|3377.51|3377.16|3368.46|37
1631107320000|2021-09-08 13:22:00|3375.44|3366.74|3376.78|3368.08|3376.78|3368.08|3370.98|3362.28|35
1631107330000|2021-09-08 13:22:10|3377.2|3368.5|3382.21|3373.51|3382.6|3373.9|3377.2|3368.5|34
1631107340000|2021-09-08 13:22:20|3382.24|3373.54|3379.61|3370.91|3382.24|3373.54|3377.89|3369.19|39
1631107350000|2021-09-08 13:22:30|3379.46|3370.76|3379.98|3371.28|3381.79|3373.09|3377.1|3368.4|37
1631107360000|2021-09-08 13:22:40|3379.95|3371.25|3380.14|3371.44|3383.13|3374.43|3378.83|3370.13|37
1631107370000|2021-09-08 13:22:50|3380.01|3371.31|3382.9|3374.2|3382.9|3374.2|3379.14|3370.44|38
1631107380000|2021-09-08 13:23:00|3384.34|3375.64|3389.57|3380.87|3389.7|3381|3383.72|3375.02|39
1631107390000|2021-09-08 13:23:10|3388.28|3379.58|3388.35|3379.65|3389.75|3381.05|3387.39|3378.69|32
1631107400000|2021-09-08 13:23:20|3388.23|3379.53|3388.53|3379.83|3389.6|3380.9|3386.92|3378.22|36
1631107410000|2021-09-08 13:23:30|3388.74|3380.04|3391.31|3382.61|3391.42|3382.72|3387.53|3378.83|36
1631107420000|2021-09-08 13:23:40|3391.54|3382.84|3390.19|3381.49|3391.71|3383.01|3390.19|3381.49|38
1631107430000|2021-09-08 13:23:50|3390.14|3381.44|3393.24|3384.54|3393.28|3384.58|3389.74|3381.04|39
1631107440000|2021-09-08 13:24:00|3392.72|3384.02|3393.22|3384.52|3394.04|3385.34|3392.27|3383.57|36
1631107450000|2021-09-08 13:24:10|3392.92|3384.22|3393.71|3385.01|3393.9|3385.2|3391.64|3382.94|36
1631107460000|2021-09-08 13:24:20|3393.94|3385.24|3397.33|3388.63|3397.54|3388.84|3393.72|3385.02|36
1631107470000|2021-09-08 13:24:30|3398.07|3389.37|3407.35|3398.65|3407.35|3398.65|3398.07|3389.37|39
1631107480000|2021-09-08 13:24:40|3406.73|3398.03|3404.33|3395.63|3406.73|3398.03|3402.85|3394.15|39
1631107490000|2021-09-08 13:24:50|3403.67|3394.97|3406.96|3398.26|3406.96|3398.26|3401.95|3393.25|35
1631107500000|2021-09-08 13:25:00|3406.84|3398.14|3405.75|3397.05|3407.15|3398.45|3404.9|3396.2|29
1631107510000|2021-09-08 13:25:10|3404.93|3396.23|3404.13|3395.43|3404.93|3396.23|3403.4|3394.7|38
1631107520000|2021-09-08 13:25:20|3403.68|3394.98|3402.07|3393.37|3403.88|3395.18|3402.03|3393.33|37
1631107530000|2021-09-08 13:25:30|3402.14|3393.44|3406.56|3397.86|3406.56|3397.86|3401.79|3393.09|38
1631107540000|2021-09-08 13:25:40|3406.42|3397.72|3405.53|3396.83|3406.42|3397.72|3404.08|3395.38|34
1631107550000|2021-09-08 13:25:50|3405.47|3396.77|3404.19|3395.49|3405.77|3397.07|3403.77|3395.07|32
1631107560000|2021-09-08 13:26:00|3404.11|3395.41|3400.38|3391.68|3404.11|3395.41|3399.53|3390.83|39
1631107570000|2021-09-08 13:26:10|3400.62|3391.92|3403.48|3394.78|3403.61|3394.91|3400.62|3391.92|37
1631107580000|2021-09-08 13:26:20|3403.61|3394.91|3409.48|3400.78|3409.48|3400.78|3403.61|3394.91|38
1631107590000|2021-09-08 13:26:30|3409.61|3400.91|3412.57|3403.87|3413.81|3405.11|3409.61|3400.91|36
1631107600000|2021-09-08 13:26:40|3412.42|3403.72|3409.04|3400.34|3413.68|3404.98|3409.04|3400.34|38
1631107610000|2021-09-08 13:26:50|3408.72|3400.02|3413.3|3404.6|3413.42|3404.72|3407.79|3399.09|34
1631107620000|2021-09-08 13:27:00|3413.44|3404.74|3411.81|3403.11|3414.57|3405.87|3411.81|3403.11|33
1631107630000|2021-09-08 13:27:10|3411.77|3403.07|3411.96|3403.26|3412.9|3404.2|3410.12|3401.42|38
1631107640000|2021-09-08 13:27:20|3412.63|3403.93|3412.93|3404.23|3413.06|3404.36|3411.54|3402.84|28
1631107650000|2021-09-08 13:27:30|3411.96|3403.26|3412.9|3404.2|3413.12|3404.42|3411.57|3402.87|21
1631107660000|2021-09-08 13:27:40|3412.57|3403.87|3413.18|3404.48|3413.49|3404.79|3412.17|3403.47|31
1631107670000|2021-09-08 13:27:50|3412.69|3403.99|3413.45|3404.75|3413.45|3404.75|3412.69|3403.99|24
1631107680000|2021-09-08 13:28:00|3413.48|3404.78|3410.82|3402.12|3413.49|3404.79|3410.34|3401.64|22
1631107690000|2021-09-08 13:28:10|3409.99|3401.29|3419.15|3410.45|3419.15|3410.45|3409.99|3401.29|34
1631107700000|2021-09-08 13:28:20|3420.18|3411.48|3418.14|3409.44|3421.64|3412.94|3415.91|3407.21|39
1631107710000|2021-09-08 13:28:30|3417.98|3409.28|3423.38|3414.68|3424.42|3415.72|3417.74|3409.04|37
1631107720000|2021-09-08 13:28:40|3423.9|3415.2|3424.81|3416.11|3425.27|3416.57|3423.2|3414.5|40
1631107730000|2021-09-08 13:28:50|3424.36|3415.66|3426.45|3417.75|3426.55|3417.85|3424.28|3415.58|35
1631107740000|2021-09-08 13:29:00|3426.37|3417.67|3426.49|3417.79|3427.06|3418.36|3425.03|3416.33|40
1631107750000|2021-09-08 13:29:10|3426.6|3417.9|3431.2|3422.5|3431.82|3423.12|3426.6|3417.9|37
1631107760000|2021-09-08 13:29:20|3431.01|3422.31|3434.65|3425.95|3434.65|3425.95|3430.94|3422.24|26
1631107770000|2021-09-08 13:29:30|3434.41|3425.71|3434.36|3425.66|3434.49|3425.79|3431.1|3422.4|37
1631107780000|2021-09-08 13:29:40|3434.27|3425.57|3433.19|3424.49|3435.4|3426.7|3432.42|3423.72|28
1631107790000|2021-09-08 13:29:50|3433.16|3424.46|3431.08|3422.38|3434.07|3425.37|3431.08|3422.38|34
1631107800000|2021-09-08 13:30:00|3430.94|3422.24|3430.8|3422.1|3432.48|3423.78|3429.77|3421.07|35
1631107810000|2021-09-08 13:30:10|3430.77|3422.07|3438.74|3430.04|3439.61|3430.91|3430.75|3422.05|35
1631107820000|2021-09-08 13:30:20|3438.36|3429.66|3441.1|3432.4|3441.73|3433.03|3437.97|3429.27|40
1631107830000|2021-09-08 13:30:30|3441.18|3432.48|3439.99|3431.29|3441.64|3432.94|3439.86|3431.16|38
1631107840000|2021-09-08 13:30:40|3440.29|3431.59|3440.22|3431.52|3441.33|3432.63|3438.82|3430.12|40
1631107850000|2021-09-08 13:30:50|3440.16|3431.46|3444.39|3435.69|3449.17|3440.47|3440.09|3431.39|36
1631107860000|2021-09-08 13:31:00|3444.97|3436.27|3445.47|3436.77|3445.53|3436.83|3442.97|3434.27|40
1631107870000|2021-09-08 13:31:10|3446.19|3437.49|3444.9|3436.2|3446.53|3437.83|3444.24|3435.54|36
1631107880000|2021-09-08 13:31:20|3444.58|3435.88|3444.37|3435.67|3445.69|3436.99|3443.34|3434.64|39
1631107890000|2021-09-08 13:31:30|3444.33|3435.63|3441.6|3432.9|3444.89|3436.19|3441.6|3432.9|40
1631107900000|2021-09-08 13:31:40|3441.73|3433.03|3439.04|3430.34|3441.73|3433.03|3438.9|3430.2|40
1631107910000|2021-09-08 13:31:50|3439.14|3430.44|3439.71|3431.01|3441.21|3432.51|3437.63|3428.93|37
1631107920000|2021-09-08 13:32:00|3440.27|3431.57|3444.72|3436.02|3444.72|3436.02|3439.8|3431.1|36
1631107930000|2021-09-08 13:32:10|3442.34|3433.64|3439.79|3431.09|3443.04|3434.34|3439.63|3430.93|38
1631107940000|2021-09-08 13:32:20|3439.78|3431.08|3437.48|3428.78|3440.32|3431.62|3437.07|3428.37|38
1631107950000|2021-09-08 13:32:30|3436.98|3428.28|3436.13|3427.43|3437.39|3428.69|3435.45|3426.75|37
1631107960000|2021-09-08 13:32:40|3436.02|3427.32|3436.75|3428.05|3436.95|3428.25|3436.01|3427.31|31
1631107970000|2021-09-08 13:32:50|3436.01|3427.31|3431.92|3423.22|3436.4|3427.7|3430.78|3422.08|37
1631107980000|2021-09-08 13:33:00|3432.02|3423.32|3432.39|3423.69|3434.59|3425.89|3432.02|3423.32|36
1631107990000|2021-09-08 13:33:10|3432.43|3423.73|3430.15|3421.45|3432.43|3423.73|3429.61|3420.91|36
1631108000000|2021-09-08 13:33:20|3430.43|3421.73|3428.8|3420.1|3430.71|3422.01|3428.75|3420.05|36
1631108010000|2021-09-08 13:33:30|3428.58|3419.88|3427.03|3418.33|3428.8|3420.1|3425.59|3416.89|39
1631108020000|2021-09-08 13:33:40|3426.51|3417.81|3427.2|3418.5|3429.13|3420.43|3426.14|3417.44|36
1631108030000|2021-09-08 13:33:50|3426.93|3418.23|3423.08|3414.38|3426.94|3418.24|3421.75|3413.05|38
1631108040000|2021-09-08 13:34:00|3423.76|3415.06|3426.71|3418.01|3427.67|3418.97|3423.59|3414.89|37
1631108050000|2021-09-08 13:34:10|3426.55|3417.85|3424.08|3415.38|3426.59|3417.89|3424.01|3415.31|32
1631108060000|2021-09-08 13:34:20|3424.28|3415.58|3424.09|3415.39|3424.38|3415.68|3423.83|3415.13|31
1631108070000|2021-09-08 13:34:30|3424.11|3415.41|3421.06|3412.36|3424.11|3415.41|3420.73|3412.03|37
1631108080000|2021-09-08 13:34:40|3421.56|3412.86|3421.32|3412.62|3423.42|3414.72|3421.06|3412.36|36
1631108090000|2021-09-08 13:34:50|3421.31|3412.61|3419.27|3410.57|3421.73|3413.03|3419.09|3410.39|26
1631108100000|2021-09-08 13:35:00|3419.26|3410.56|3420.38|3411.68|3421|3412.3|3417.92|3409.22|22
1631108110000|2021-09-08 13:35:10|3419.93|3411.23|3417.98|3409.28|3419.93|3411.23|3417.56|3408.86|36
1631108120000|2021-09-08 13:35:20|3417.94|3409.24|3420.95|3412.25|3420.95|3412.25|3417.94|3409.24|38
1631108130000|2021-09-08 13:35:30|3421|3412.3|3424.75|3416.05|3424.92|3416.22|3421|3412.3|33
1631108140000|2021-09-08 13:35:40|3424.95|3416.25|3422.93|3414.23|3425.47|3416.77|3422.91|3414.21|37
1631108150000|2021-09-08 13:35:50|3422.3|3413.6|3420.42|3411.72|3422.3|3413.6|3419.89|3411.19|36
1631108160000|2021-09-08 13:36:00|3419.63|3410.93|3418.62|3409.92|3419.94|3411.24|3418.58|3409.88|22
1631108170000|2021-09-08 13:36:10|3418.93|3410.23|3417.81|3409.11|3419.64|3410.94|3417.8|3409.1|26
1631108180000|2021-09-08 13:36:20|3418.05|3409.35|3413.18|3404.48|3418.51|3409.81|3413.18|3404.48|35
1631108190000|2021-09-08 13:36:30|3413.02|3404.32|3413.31|3404.61|3414.11|3405.41|3412.58|3403.88|31
1631108200000|2021-09-08 13:36:40|3413.21|3404.51|3415.29|3406.59|3415.49|3406.79|3413.1|3404.4|37
1631108210000|2021-09-08 13:36:50|3415.39|3406.69|3417.16|3408.46|3417.35|3408.65|3414.26|3405.56|37
1631108220000|2021-09-08 13:37:00|3416.61|3407.91|3418.32|3409.62|3419.71|3411.01|3416.19|3407.49|25
1631108230000|2021-09-08 13:37:10|3419.81|3411.11|3419.28|3410.58|3423.59|3414.89|3419.18|3410.48|37
1631108240000|2021-09-08 13:37:20|3419.27|3410.57|3419.49|3410.79|3420.49|3411.79|3416.84|3408.14|38
1631108250000|2021-09-08 13:37:30|3419.63|3410.93|3417.27|3408.57|3420.06|3411.36|3415.54|3406.84|36
1631108260000|2021-09-08 13:37:40|3417.3|3408.6|3413.8|3405.1|3418.17|3409.47|3413.8|3405.1|38
1631108270000|2021-09-08 13:37:50|3414.07|3405.37|3415.43|3406.73|3416.35|3407.65|3414|3405.3|35
1631108280000|2021-09-08 13:38:00|3415.35|3406.65|3417.95|3409.25|3418.38|3409.68|3415.35|3406.65|35
1631108290000|2021-09-08 13:38:10|3417.93|3409.23|3415.74|3407.04|3418.18|3409.48|3415.47|3406.77|35
1631108300000|2021-09-08 13:38:20|3415.85|3407.15|3416.39|3407.69|3418.38|3409.68|3415.79|3407.09|37
1631108310000|2021-09-08 13:38:30|3416.4|3407.7|3417.66|3408.96|3417.82|3409.12|3416.37|3407.67|34
1631108320000|2021-09-08 13:38:40|3417.84|3409.14|3422.98|3414.28|3422.98|3414.28|3417.32|3408.62|30
1631108330000|2021-09-08 13:38:50|3422.75|3414.05|3424.35|3415.65|3424.69|3415.99|3422.73|3414.03|36
1631108340000|2021-09-08 13:39:00|3424.66|3415.96|3430.13|3421.43|3430.13|3421.43|3424.66|3415.96|34
1631108350000|2021-09-08 13:39:10|3430.12|3421.42|3431.61|3422.91|3431.66|3422.96|3428.87|3420.17|31
1631108360000|2021-09-08 13:39:20|3431.63|3422.93|3426.17|3417.47|3431.63|3422.93|3425.88|3417.18|36
1631108370000|2021-09-08 13:39:30|3426.18|3417.48|3422.34|3413.64|3426.19|3417.49|3421.92|3413.22|39
1631108380000|2021-09-08 13:39:40|3422.39|3413.69|3424.51|3415.81|3424.51|3415.81|3421.33|3412.63|37
1631108390000|2021-09-08 13:39:50|3424.74|3416.04|3424.45|3415.75|3426.6|3417.9|3424.45|3415.75|38
1631108400000|2021-09-08 13:40:00|3424.78|3416.08|3429.3|3420.6|3429.3|3420.6|3424.4|3415.7|36
1631108410000|2021-09-08 13:40:10|3428.8|3420.1|3428.17|3419.47|3429.9|3421.2|3427.8|3419.1|34
1631108420000|2021-09-08 13:40:20|3428.19|3419.49|3427.25|3418.55|3429.52|3420.82|3425.77|3417.07|37
1631108430000|2021-09-08 13:40:30|3427.23|3418.53|3423.64|3414.94|3427.24|3418.54|3423.64|3414.94|39
1631108440000|2021-09-08 13:40:40|3423.69|3414.99|3421.93|3413.23|3425.44|3416.74|3421.63|3412.93|37
1631108450000|2021-09-08 13:40:50|3422.43|3413.73|3419.03|3410.33|3422.43|3413.73|3418.57|3409.87|35
1631108460000|2021-09-08 13:41:00|3419.39|3410.69|3420.99|3412.29|3420.99|3412.29|3418.64|3409.94|36
1631108470000|2021-09-08 13:41:10|3420.74|3412.04|3424.36|3415.66|3425.52|3416.82|3420.74|3412.04|37
1631108480000|2021-09-08 13:41:20|3424.33|3415.63|3426|3417.3|3427.09|3418.39|3423.95|3415.25|36
1631108490000|2021-09-08 13:41:30|3425.75|3417.05|3425.19|3416.49|3425.75|3417.05|3424.44|3415.74|35
1631108500000|2021-09-08 13:41:40|3425.15|3416.45|3423.26|3414.56|3425.62|3416.92|3422.67|3413.97|32
1631108510000|2021-09-08 13:41:50|3424.47|3415.77|3426.49|3417.79|3426.71|3418.01|3424.35|3415.65|16
1631108520000|2021-09-08 13:42:00|3426.47|3417.77|3426.39|3417.69|3427.48|3418.78|3426.27|3417.57|26
1631108530000|2021-09-08 13:42:10|3426.87|3418.17|3425.48|3416.78|3427.46|3418.76|3425.28|3416.58|22
1631108540000|2021-09-08 13:42:20|3425.84|3417.14|3426.62|3417.92|3427.26|3418.56|3425.61|3416.91|18
1631108550000|2021-09-08 13:42:30|3426.75|3418.05|3425.64|3416.94|3427.13|3418.43|3425.24|3416.54|30
1631108560000|2021-09-08 13:42:40|3425.54|3416.84|3425.06|3416.36|3425.9|3417.2|3425.05|3416.35|22
1631108570000|2021-09-08 13:42:50|3425.13|3416.43|3423.89|3415.19|3425.75|3417.05|3423.8|3415.1|38
1631108580000|2021-09-08 13:43:00|3423.73|3415.03|3424.17|3415.47|3424.17|3415.47|3423.46|3414.76|26
1631108590000|2021-09-08 13:43:10|3424.32|3415.62|3426.61|3417.91|3427.51|3418.81|3424.32|3415.62|25
1631108600000|2021-09-08 13:43:20|3426.62|3417.92|3427.68|3418.98|3427.68|3418.98|3425.67|3416.97|33
1631108610000|2021-09-08 13:43:30|3427.63|3418.93|3428.58|3419.88|3428.61|3419.91|3426.52|3417.82|35
1631108620000|2021-09-08 13:43:40|3428.6|3419.9|3428.46|3419.76|3429.4|3420.7|3428.35|3419.65|37
1631108630000|2021-09-08 13:43:50|3428.11|3419.41|3425.51|3416.81|3428.11|3419.41|3425.31|3416.61|39
1631108640000|2021-09-08 13:44:00|3425.82|3417.12|3432.26|3423.56|3432.26|3423.56|3425.82|3417.12|35
1631108650000|2021-09-08 13:44:10|3431.76|3423.06|3431.28|3422.58|3432.11|3423.41|3431.06|3422.36|34
1631108660000|2021-09-08 13:44:20|3431.36|3422.66|3432.51|3423.81|3432.51|3423.81|3429.39|3420.69|33
1631108670000|2021-09-08 13:44:30|3432.69|3423.99|3431.31|3422.61|3433.28|3424.58|3430.3|3421.6|29
1631108680000|2021-09-08 13:44:40|3431.39|3422.69|3430.28|3421.58|3432.51|3423.81|3430.21|3421.51|29
1631108690000|2021-09-08 13:44:50|3430.25|3421.55|3426.77|3418.07|3430.35|3421.65|3426.77|3418.07|33
1631108700000|2021-09-08 13:45:00|3426.82|3418.12|3425.5|3416.8|3426.85|3418.15|3424.77|3416.07|30
1631108710000|2021-09-08 13:45:10|3425.67|3416.97|3428.14|3419.44|3428.37|3419.67|3425.67|3416.97|37
1631108720000|2021-09-08 13:45:20|3427.7|3419|3424.76|3416.06|3427.75|3419.05|3424.7|3416|39
1631108730000|2021-09-08 13:45:30|3424.58|3415.88|3424.79|3416.09|3425.97|3417.27|3424.5|3415.8|39
1631108740000|2021-09-08 13:45:40|3424.51|3415.81|3421.94|3413.24|3424.51|3415.81|3421.7|3413|39
1631108750000|2021-09-08 13:45:50|3422.3|3413.6|3419.9|3411.2|3422.92|3414.22|3419.9|3411.2|37
1631108760000|2021-09-08 13:46:00|3420.1|3411.4|3419.2|3410.5|3420.5|3411.8|3417.48|3408.78|38
1631108770000|2021-09-08 13:46:10|3419.25|3410.55|3419.28|3410.58|3420.8|3412.1|3418.55|3409.85|39
1631108780000|2021-09-08 13:46:20|3419.18|3410.48|3419.39|3410.69|3419.87|3411.17|3418.16|3409.46|37
1631108790000|2021-09-08 13:46:30|3420.17|3411.47|3421.53|3412.83|3421.64|3412.94|3419.66|3410.96|40
1631108800000|2021-09-08 13:46:40|3421.71|3413.01|3420.45|3411.75|3421.71|3413.01|3420.42|3411.72|37
1631108810000|2021-09-08 13:46:50|3420.42|3411.72|3420.31|3411.61|3420.69|3411.99|3420.23|3411.53|38
1631108820000|2021-09-08 13:47:00|3421.1|3412.4|3423.98|3415.28|3424.64|3415.94|3421.05|3412.35|39
1631108830000|2021-09-08 13:47:10|3424|3415.3|3419.58|3410.88|3425.19|3416.49|3419.58|3410.88|35
1631108840000|2021-09-08 13:47:20|3419.2|3410.5|3420.29|3411.59|3420.52|3411.82|3418.82|3410.12|39
1631108850000|2021-09-08 13:47:30|3420.66|3411.96|3417.37|3408.67|3420.66|3411.96|3417.37|3408.67|38
1631108860000|2021-09-08 13:47:40|3418.46|3409.76|3417.3|3408.6|3419.13|3410.43|3417.3|3408.6|33
1631108870000|2021-09-08 13:47:50|3417.24|3408.54|3415.3|3406.6|3417.53|3408.83|3414.95|3406.25|29
1631108880000|2021-09-08 13:48:00|3415.35|3406.65|3413.7|3405|3416.18|3407.48|3413.46|3404.76|34
1631108890000|2021-09-08 13:48:10|3413.66|3404.96|3412.71|3404.01|3413.66|3404.96|3412.31|3403.61|37
1631108900000|2021-09-08 13:48:20|3412.62|3403.92|3415.79|3407.09|3415.82|3407.12|3412.04|3403.34|35
1631108910000|2021-09-08 13:48:30|3415.8|3407.1|3414.09|3405.39|3416.33|3407.63|3413.69|3404.99|38
1631108920000|2021-09-08 13:48:40|3414.5|3405.8|3415.37|3406.67|3415.95|3407.25|3414.42|3405.72|32
1631108930000|2021-09-08 13:48:50|3415.4|3406.7|3414.19|3405.49|3415.96|3407.26|3413.77|3405.07|35
1631108940000|2021-09-08 13:49:00|3414.21|3405.51|3416.09|3407.39|3416.09|3407.39|3413.7|3405|32
1631108950000|2021-09-08 13:49:10|3416.03|3407.33|3420.13|3411.43|3420.13|3411.43|3416.03|3407.33|26
1631108960000|2021-09-08 13:49:20|3420.45|3411.75|3417.04|3408.34|3420.45|3411.75|3414.7|3406|31
1631108970000|2021-09-08 13:49:30|3416.88|3408.18|3415.5|3406.8|3417.18|3408.48|3414.12|3405.42|35
1631108980000|2021-09-08 13:49:40|3414.74|3406.04|3413.25|3404.55|3416.16|3407.46|3413.25|3404.55|30
1631108990000|2021-09-08 13:49:50|3413.33|3404.63|3412.72|3404.02|3413.33|3404.63|3412.53|3403.83|27
1631109000000|2021-09-08 13:50:00|3412.73|3404.03|3409.58|3400.88|3412.73|3404.03|3409.58|3400.88|31
1631109010000|2021-09-08 13:50:10|3409.59|3400.89|3404.42|3395.72|3409.59|3400.89|3403.91|3395.21|36
1631109020000|2021-09-08 13:50:20|3404.37|3395.67|3406.43|3397.73|3407.48|3398.78|3404.36|3395.66|37
1631109030000|2021-09-08 13:50:30|3405.68|3396.98|3402.32|3393.62|3405.68|3396.98|3402.03|3393.33|37
1631109040000|2021-09-08 13:50:40|3402.27|3393.57|3402.03|3393.33|3402.27|3393.57|3399.57|3390.87|30
1631109050000|2021-09-08 13:50:50|3401.98|3393.28|3402.35|3393.65|3403.27|3394.57|3401.14|3392.44|37
1631109060000|2021-09-08 13:51:00|3401.45|3392.75|3401.98|3393.28|3402.88|3394.18|3400.57|3391.87|33
1631109070000|2021-09-08 13:51:10|3401.95|3393.25|3402.08|3393.38|3403.52|3394.82|3400.67|3391.97|36
1631109080000|2021-09-08 13:51:20|3401.5|3392.8|3404.03|3395.33|3404.03|3395.33|3401.36|3392.66|37
1631109090000|2021-09-08 13:51:30|3404|3395.3|3403.62|3394.92|3404.07|3395.37|3401.79|3393.09|36
1631109100000|2021-09-08 13:51:40|3403.45|3394.75|3401.36|3392.66|3404.15|3395.45|3401.36|3392.66|27
1631109110000|2021-09-08 13:51:50|3402.23|3393.53|3401.97|3393.27|3402.61|3393.91|3399.85|3391.15|36
1631109120000|2021-09-08 13:52:00|3402.01|3393.31|3404.54|3395.84|3404.64|3395.94|3401.68|3392.98|35
1631109130000|2021-09-08 13:52:10|3404.46|3395.76|3405.89|3397.19|3407.15|3398.45|3404.26|3395.56|34
1631109140000|2021-09-08 13:52:20|3405.85|3397.15|3404.16|3395.46|3405.85|3397.15|3401.85|3393.15|36
1631109150000|2021-09-08 13:52:30|3404.17|3395.47|3402.59|3393.89|3404.34|3395.64|3402.59|3393.89|33
1631109160000|2021-09-08 13:52:40|3402.58|3393.88|3401.97|3393.27|3402.78|3394.08|3401.64|3392.94|28
1631109170000|2021-09-08 13:52:50|3401.88|3393.18|3399.83|3391.13|3402.67|3393.97|3399.38|3390.68|26
1631109180000|2021-09-08 13:53:00|3399.15|3390.45|3399.49|3390.79|3399.83|3391.13|3399.15|3390.45|7
1631109190000|2021-09-08 13:53:10|3399.83|3391.13|3397.61|3388.91|3399.83|3391.13|3397.55|3388.85|15
1631109200000|2021-09-08 13:53:20|3398.13|3389.43|3396.34|3387.64|3398.13|3389.43|3393.42|3384.72|33
1631109210000|2021-09-08 13:53:30|3396.36|3387.66|3397.61|3388.91|3398.14|3389.44|3396.07|3387.37|37
1631109220000|2021-09-08 13:53:40|3397.82|3389.12|3397.82|3389.12|3397.97|3389.27|3397.23|3388.53|19
1631109230000|2021-09-08 13:53:50|3398.32|3389.62|3396.74|3388.04|3401.58|3392.88|3396.74|3388.04|30
1631109240000|2021-09-08 13:54:00|3396.33|3387.63|3395.79|3387.09|3396.5|3387.8|3395.36|3386.66|38
1631109250000|2021-09-08 13:54:10|3394.27|3385.57|3393.33|3384.63|3395.7|3387|3393.33|3384.63|34
1631109260000|2021-09-08 13:54:20|3392.96|3384.26|3393.4|3384.7|3393.91|3385.21|3390.61|3381.91|36
1631109270000|2021-09-08 13:54:30|3393.35|3384.65|3392.8|3384.1|3396.46|3387.76|3392.55|3383.85|37
1631109280000|2021-09-08 13:54:40|3392.85|3384.15|3393.79|3385.09|3394.94|3386.24|3391.62|3382.92|39
1631109290000|2021-09-08 13:54:50|3393.65|3384.95|3394.94|3386.24|3395.28|3386.58|3393.55|3384.85|39
1631109300000|2021-09-08 13:55:00|3395.29|3386.59|3395.73|3387.03|3395.73|3387.03|3394.72|3386.02|37
1631109310000|2021-09-08 13:55:10|3395.81|3387.11|3398.47|3389.77|3399.14|3390.44|3395.56|3386.86|33
1631109320000|2021-09-08 13:55:20|3398.45|3389.75|3397.7|3389|3400.6|3391.9|3395.5|3386.8|39
1631109330000|2021-09-08 13:55:30|3398.12|3389.42|3396.54|3387.84|3398.85|3390.15|3396.27|3387.57|39
1631109340000|2021-09-08 13:55:40|3396.6|3387.9|3397.44|3388.74|3398.68|3389.98|3395.98|3387.28|34
1631109350000|2021-09-08 13:55:50|3397.45|3388.75|3395.96|3387.26|3397.65|3388.95|3395.64|3386.94|37
1631109360000|2021-09-08 13:56:00|3395.76|3387.06|3393.74|3385.04|3396.29|3387.59|3393.74|3385.04|39
1631109370000|2021-09-08 13:56:10|3394.3|3385.6|3395.8|3387.1|3395.8|3387.1|3393.74|3385.04|37
1631109380000|2021-09-08 13:56:20|3395.75|3387.05|3397.43|3388.73|3397.8|3389.1|3394.87|3386.17|39
1631109390000|2021-09-08 13:56:30|3397.44|3388.74|3395.65|3386.95|3397.44|3388.74|3394.7|3386|36
1631109400000|2021-09-08 13:56:40|3395.35|3386.65|3394.58|3385.88|3395.77|3387.07|3394.27|3385.57|36
1631109410000|2021-09-08 13:56:50|3395.36|3386.66|3393.82|3385.12|3395.44|3386.74|3393.82|3385.12|35
1631109420000|2021-09-08 13:57:00|3393.61|3384.91|3395.06|3386.36|3395.06|3386.36|3392.05|3383.35|38
1631109430000|2021-09-08 13:57:10|3395.01|3386.31|3397.21|3388.51|3397.63|3388.93|3394.54|3385.84|38
1631109440000|2021-09-08 13:57:20|3397.3|3388.6|3398.52|3389.82|3399.23|3390.53|3397.19|3388.49|39
1631109450000|2021-09-08 13:57:30|3398.67|3389.97|3399.95|3391.25|3399.95|3391.25|3396.66|3387.96|40
1631109460000|2021-09-08 13:57:40|3399.71|3391.01|3398.12|3389.42|3400.36|3391.66|3398.12|3389.42|37
1631109470000|2021-09-08 13:57:50|3398.19|3389.49|3401.69|3392.99|3402.71|3394.01|3398.19|3389.49|39
1631109480000|2021-09-08 13:58:00|3401.48|3392.78|3401.9|3393.2|3404.28|3395.58|3400.58|3391.88|40
1631109490000|2021-09-08 13:58:10|3401.83|3393.13|3403.73|3395.03|3404.65|3395.95|3401.83|3393.13|38
1631109500000|2021-09-08 13:58:20|3404.15|3395.45|3406.04|3397.34|3406.5|3397.8|3404.13|3395.43|37
1631109510000|2021-09-08 13:58:30|3406|3397.3|3403.57|3394.87|3407.06|3398.36|3403.56|3394.86|35
1631109520000|2021-09-08 13:58:40|3403.59|3394.89|3403.36|3394.66|3406.21|3397.51|3403.17|3394.47|34
1631109530000|2021-09-08 13:58:50|3403.37|3394.67|3402.28|3393.58|3403.56|3394.86|3401.24|3392.54|36
1631109540000|2021-09-08 13:59:00|3402.43|3393.73|3405.67|3396.97|3405.67|3396.97|3402.43|3393.73|21
1631109550000|2021-09-08 13:59:10|3405.5|3396.8|3404.33|3395.63|3405.79|3397.09|3403.67|3394.97|26
1631109560000|2021-09-08 13:59:20|3405.36|3396.66|3407.43|3398.73|3407.43|3398.73|3404.37|3395.67|29
1631109570000|2021-09-08 13:59:30|3406.71|3398.01|3406.67|3397.97|3407.63|3398.93|3405.6|3396.9|33
1631109580000|2021-09-08 13:59:40|3406.71|3398.01|3407.6|3398.9|3408.92|3400.22|3406.08|3397.38|39
1631109590000|2021-09-08 13:59:50|3407.73|3399.03|3411.93|3403.23|3411.93|3403.23|3407.73|3399.03|35
1631109600000|2021-09-08 14:00:00|3410.5|3401.8|3414.21|3405.51|3415.25|3406.55|3410|3401.3|31
1631109610000|2021-09-08 14:00:10|3414.08|3405.38|3410.77|3402.07|3414.97|3406.27|3410.77|3402.07|30
1631109620000|2021-09-08 14:00:20|3411.47|3402.77|3407.67|3398.97|3411.47|3402.77|3407.3|3398.6|35
1631109630000|2021-09-08 14:00:30|3408.2|3399.5|3409.18|3400.48|3409.39|3400.69|3407.2|3398.5|35
1631109640000|2021-09-08 14:00:40|3409.6|3400.9|3407.79|3399.09|3410.82|3402.12|3407.7|3399|33
1631109650000|2021-09-08 14:00:50|3407.67|3398.97|3409.55|3400.85|3409.85|3401.15|3407.67|3398.97|38
1631109660000|2021-09-08 14:01:00|3409.87|3401.17|3407.77|3399.07|3410.33|3401.63|3407.73|3399.03|37
1631109670000|2021-09-08 14:01:10|3407.78|3399.08|3405.94|3397.24|3409.33|3400.63|3405.94|3397.24|38
1631109680000|2021-09-08 14:01:20|3406|3397.3|3406.55|3397.85|3407.06|3398.36|3405.69|3396.99|30
1631109690000|2021-09-08 14:01:30|3406.4|3397.7|3405.65|3396.95|3406.5|3397.8|3405.65|3396.95|8
1631109700000|2021-09-08 14:01:40|3405.15|3396.45|3404.77|3396.07|3405.15|3396.45|3404.07|3395.37|12
1631109710000|2021-09-08 14:01:50|3404.95|3396.25|3404.55|3395.85|3405.34|3396.64|3404.5|3395.8|22
1631109720000|2021-09-08 14:02:00|3404.58|3395.88|3405.67|3396.97|3406.35|3397.65|3404.58|3395.88|28
1631109730000|2021-09-08 14:02:10|3405.7|3397|3402.04|3393.34|3405.75|3397.05|3402.04|3393.34|27
1631109740000|2021-09-08 14:02:20|3402.21|3393.51|3398.26|3389.56|3402.38|3393.68|3397.9|3389.2|35
1631109750000|2021-09-08 14:02:30|3398.25|3389.55|3397.55|3388.85|3398.31|3389.61|3396.89|3388.19|36
1631109760000|2021-09-08 14:02:40|3397.65|3388.95|3398.79|3390.09|3399.5|3390.8|3397.2|3388.5|32
1631109770000|2021-09-08 14:02:50|3398.65|3389.95|3399.09|3390.39|3400.21|3391.51|3397.94|3389.24|38
1631109780000|2021-09-08 14:03:00|3399.06|3390.36|3398.96|3390.26|3399.68|3390.98|3397.68|3388.98|40
1631109790000|2021-09-08 14:03:10|3398.97|3390.27|3402.46|3393.76|3402.46|3393.76|3398.97|3390.27|35
1631109800000|2021-09-08 14:03:20|3402.35|3393.65|3399.35|3390.65|3402.44|3393.74|3399.34|3390.64|25
1631109810000|2021-09-08 14:03:30|3399.66|3390.96|3399.05|3390.35|3400.3|3391.6|3398.7|3390|27
1631109820000|2021-09-08 14:03:40|3399.07|3390.37|3398.9|3390.2|3399.29|3390.59|3398.83|3390.13|23
1631109830000|2021-09-08 14:03:50|3398.85|3390.15|3398.86|3390.16|3398.86|3390.16|3398.84|3390.14|8
1631109840000|2021-09-08 14:04:00|3398.85|3390.15|3397.19|3388.49|3400.15|3391.45|3397.19|3388.49|27
1631109850000|2021-09-08 14:04:10|3397.16|3388.46|3394.1|3385.4|3397.24|3388.54|3393.43|3384.73|27
1631109860000|2021-09-08 14:04:20|3392.65|3383.95|3393.92|3385.22|3394.32|3385.62|3392.63|3383.93|33
1631109870000|2021-09-08 14:04:30|3393.59|3384.89|3394.52|3385.82|3395.33|3386.63|3392.74|3384.04|37
1631109880000|2021-09-08 14:04:40|3394.67|3385.97|3395.04|3386.34|3395.36|3386.66|3393.58|3384.88|31
1631109890000|2021-09-08 14:04:50|3395.2|3386.5|3393.94|3385.24|3395.2|3386.5|3393.46|3384.76|28
1631109900000|2021-09-08 14:05:00|3393.99|3385.29|3395.84|3387.14|3395.84|3387.14|3393.95|3385.25|29
1631109910000|2021-09-08 14:05:10|3396.19|3387.49|3396.15|3387.45|3396.82|3388.12|3395.31|3386.61|33
1631109920000|2021-09-08 14:05:20|3396.17|3387.47|3397.2|3388.5|3397.22|3388.52|3396.15|3387.45|19
1631109930000|2021-09-08 14:05:30|3397.19|3388.49|3400.93|3392.23|3401.32|3392.62|3397.19|3388.49|20
1631109940000|2021-09-08 14:05:40|3401.37|3392.67|3400.87|3392.17|3401.37|3392.67|3400.68|3391.98|11
1631109950000|2021-09-08 14:05:50|3400.89|3392.19|3397.87|3389.17|3400.89|3392.19|3397.52|3388.82|34
1631109960000|2021-09-08 14:06:00|3398.23|3389.53|3398.69|3389.99|3399.06|3390.36|3397.99|3389.29|33
1631109970000|2021-09-08 14:06:10|3398.97|3390.27|3396.82|3388.12|3398.99|3390.29|3396.69|3387.99|28
1631109980000|2021-09-08 14:06:20|3396.97|3388.27|3393.89|3385.19|3397.41|3388.71|3393.89|3385.19|35
1631109990000|2021-09-08 14:06:30|3393.84|3385.14|3392.1|3383.4|3394.9|3386.2|3392.1|3383.4|35
1631110000000|2021-09-08 14:06:40|3393.29|3384.59|3392.5|3383.8|3393.52|3384.82|3391.81|3383.11|36
1631110010000|2021-09-08 14:06:50|3392.63|3383.93|3392.21|3383.51|3392.91|3384.21|3390.48|3381.78|31
1631110020000|2021-09-08 14:07:00|3392.22|3383.52|3392.46|3383.76|3393.18|3384.48|3391.54|3382.84|39
1631110030000|2021-09-08 14:07:10|3392.62|3383.92|3394.23|3385.53|3394.23|3385.53|3392.35|3383.65|36
1631110040000|2021-09-08 14:07:20|3394.26|3385.56|3394.11|3385.41|3395.76|3387.06|3393.24|3384.54|36
1631110050000|2021-09-08 14:07:30|3393.76|3385.06|3394.97|3386.27|3394.97|3386.27|3393.51|3384.81|25
1631110060000|2021-09-08 14:07:40|3394.94|3386.24|3393.85|3385.15|3395.56|3386.86|3393.85|3385.15|28
1631110070000|2021-09-08 14:07:50|3393.84|3385.14|3394.05|3385.35|3394.37|3385.67|3393.84|3385.14|14
1631110080000|2021-09-08 14:08:00|3394.07|3385.37|3394.49|3385.79|3395.16|3386.46|3394.06|3385.36|31
1631110090000|2021-09-08 14:08:10|3394.38|3385.68|3391.86|3383.16|3394.67|3385.97|3391.83|3383.13|24
1631110100000|2021-09-08 14:08:20|3391.93|3383.23|3391.89|3383.19|3392.58|3383.88|3391.11|3382.41|36
1631110110000|2021-09-08 14:08:30|3391.9|3383.2|3391.17|3382.47|3391.91|3383.21|3391.1|3382.4|22
1631110120000|2021-09-08 14:08:40|3391.14|3382.44|3391.88|3383.18|3391.89|3383.19|3391.14|3382.44|28
1631110130000|2021-09-08 14:08:50|3391.86|3383.16|3390.13|3381.43|3391.88|3383.18|3389.85|3381.15|32
1631110140000|2021-09-08 14:09:00|3390.24|3381.54|3388.81|3380.11|3390.48|3381.78|3387.64|3378.94|35
1631110150000|2021-09-08 14:09:10|3388.13|3379.43|3388.86|3380.16|3389.84|3381.14|3387.83|3379.13|32
1631110160000|2021-09-08 14:09:20|3388.73|3380.03|3390.9|3382.2|3390.9|3382.2|3388.73|3380.03|36
1631110170000|2021-09-08 14:09:30|3390.98|3382.28|3385.42|3376.72|3391.28|3382.58|3385.32|3376.62|33
1631110180000|2021-09-08 14:09:40|3385.5|3376.8|3387.73|3379.03|3388.42|3379.72|3385.36|3376.66|36
1631110190000|2021-09-08 14:09:50|3387.79|3379.09|3386.7|3378|3388.25|3379.55|3386.06|3377.36|29
1631110200000|2021-09-08 14:10:00|3385.84|3377.14|3387.68|3378.98|3387.68|3378.98|3385.84|3377.14|14
1631110210000|2021-09-08 14:10:10|3387.69|3378.99|3390.56|3381.86|3390.56|3381.86|3387.69|3378.99|19
1631110220000|2021-09-08 14:10:20|3390.6|3381.9|3388.02|3379.32|3390.61|3381.91|3387.92|3379.22|21
1631110230000|2021-09-08 14:10:30|3388.24|3379.54|3387.9|3379.2|3388.55|3379.85|3387.13|3378.43|30
1631110240000|2021-09-08 14:10:40|3387.88|3379.18|3387.68|3378.98|3388.21|3379.51|3386.38|3377.68|26
1631110250000|2021-09-08 14:10:50|3387.39|3378.69|3386.84|3378.14|3387.91|3379.21|3385.39|3376.69|17
1631110260000|2021-09-08 14:11:00|3386.53|3377.83|3385.69|3376.99|3386.53|3377.83|3385.39|3376.69|9
1631110270000|2021-09-08 14:11:10|3386.35|3377.65|3386.34|3377.64|3388.12|3379.42|3385.69|3376.99|26
1631110280000|2021-09-08 14:11:20|3386.26|3377.56|3386.67|3377.97|3387.78|3379.08|3386.26|3377.56|12
1631110290000|2021-09-08 14:11:30|3386.97|3378.27|3386.46|3377.76|3387.15|3378.45|3386.06|3377.36|16
1631110300000|2021-09-08 14:11:40|3386.39|3377.69|3389.25|3380.55|3389.25|3380.55|3386.39|3377.69|23
1631110310000|2021-09-08 14:11:50|3389.28|3380.58|3392.93|3384.23|3392.93|3384.23|3389.28|3380.58|20
1631110320000|2021-09-08 14:12:00|3392.99|3384.29|3396.18|3387.48|3396.18|3387.48|3392.67|3383.97|22
1631110330000|2021-09-08 14:12:10|3396.13|3387.43|3395.04|3386.34|3396.53|3387.83|3394.82|3386.12|35
1631110340000|2021-09-08 14:12:20|3394.98|3386.28|3393|3384.3|3394.98|3386.28|3391.95|3383.25|35
1631110350000|2021-09-08 14:12:30|3392.95|3384.25|3393.55|3384.85|3393.81|3385.11|3392.94|3384.24|31
1631110360000|2021-09-08 14:12:40|3393.53|3384.83|3392.43|3383.73|3394.46|3385.76|3392.39|3383.69|36
1631110370000|2021-09-08 14:12:50|3392.44|3383.74|3392.27|3383.57|3392.53|3383.83|3390.91|3382.21|35
1631110380000|2021-09-08 14:13:00|3392.15|3383.45|3394.73|3386.03|3394.73|3386.03|3391.29|3382.59|36
1631110390000|2021-09-08 14:13:10|3394.75|3386.05|3397.09|3388.39|3397.09|3388.39|3394.44|3385.74|35
1631110400000|2021-09-08 14:13:20|3397.1|3388.4|3396.24|3387.54|3398.05|3389.35|3396.24|3387.54|36
1631110410000|2021-09-08 14:13:30|3396.36|3387.66|3398.32|3389.62|3398.39|3389.69|3396.36|3387.66|36
1631110420000|2021-09-08 14:13:40|3398.28|3389.58|3397.76|3389.06|3399.01|3390.31|3397.44|3388.74|38
1631110430000|2021-09-08 14:13:50|3397.79|3389.09|3395.24|3386.54|3397.86|3389.16|3394.75|3386.05|37
1631110440000|2021-09-08 14:14:00|3395.2|3386.5|3396.37|3387.67|3396.39|3387.69|3395.13|3386.43|37
1631110450000|2021-09-08 14:14:10|3396.6|3387.9|3397.98|3389.28|3398.53|3389.83|3396.33|3387.63|39
1631110460000|2021-09-08 14:14:20|3397.88|3389.18|3398.6|3389.9|3398.77|3390.07|3397.8|3389.1|34
1631110470000|2021-09-08 14:14:30|3398.58|3389.88|3400.31|3391.61|3400.31|3391.61|3398.37|3389.67|38
1631110480000|2021-09-08 14:14:40|3400.25|3391.55|3401.39|3392.69|3401.39|3392.69|3400.06|3391.36|31
1631110490000|2021-09-08 14:14:50|3400.53|3391.83|3400.55|3391.85|3401.06|3392.36|3400.37|3391.67|29
1631110500000|2021-09-08 14:15:00|3400.54|3391.84|3400.78|3392.08|3401.46|3392.76|3400.37|3391.67|27
1631110510000|2021-09-08 14:15:10|3400.76|3392.06|3398.84|3390.14|3400.93|3392.23|3398.36|3389.66|28
1631110520000|2021-09-08 14:15:20|3398.86|3390.16|3395.48|3386.78|3398.95|3390.25|3395.44|3386.74|37
1631110530000|2021-09-08 14:15:30|3395.12|3386.42|3398.49|3389.79|3398.6|3389.9|3394.88|3386.18|38
1631110540000|2021-09-08 14:15:40|3398.2|3389.5|3401.37|3392.67|3401.37|3392.67|3397.58|3388.88|39
1631110550000|2021-09-08 14:15:50|3401.4|3392.7|3405.16|3396.46|3405.16|3396.46|3401.08|3392.38|38
1631110560000|2021-09-08 14:16:00|3405.03|3396.33|3404.87|3396.17|3405.37|3396.67|3404.69|3395.99|37
1631110570000|2021-09-08 14:16:10|3404.85|3396.15|3401.64|3392.94|3404.85|3396.15|3401.64|3392.94|38
1631110580000|2021-09-08 14:16:20|3401.63|3392.93|3401.06|3392.36|3401.72|3393.02|3400.91|3392.21|34
1631110590000|2021-09-08 14:16:30|3400.98|3392.28|3397.91|3389.21|3400.98|3392.28|3397.58|3388.88|39
1631110600000|2021-09-08 14:16:40|3398.14|3389.44|3397.01|3388.31|3400.04|3391.34|3396.99|3388.29|34
1631110610000|2021-09-08 14:16:50|3397.02|3388.32|3399.11|3390.41|3399.25|3390.55|3397.01|3388.31|34
1631110620000|2021-09-08 14:17:00|3398.86|3390.16|3401.39|3392.69|3401.56|3392.86|3398.17|3389.47|39
1631110630000|2021-09-08 14:17:10|3401.21|3392.51|3402.04|3393.34|3403.6|3394.9|3400.94|3392.24|37
1631110640000|2021-09-08 14:17:20|3402.06|3393.36|3402.31|3393.61|3402.66|3393.96|3401.2|3392.5|35
1631110650000|2021-09-08 14:17:30|3401.91|3393.21|3402.55|3393.85|3402.93|3394.23|3401.44|3392.74|37
1631110660000|2021-09-08 14:17:40|3402.66|3393.96|3402.62|3393.92|3402.85|3394.15|3400.4|3391.7|38
1631110670000|2021-09-08 14:17:50|3402.81|3394.11|3402.69|3393.99|3402.88|3394.18|3402.49|3393.79|35
1631110680000|2021-09-08 14:18:00|3402.65|3393.95|3402.47|3393.77|3403.82|3395.12|3402.47|3393.77|37
1631110690000|2021-09-08 14:18:10|3402.14|3393.44|3403.98|3395.28|3403.98|3395.28|3399.33|3390.63|39
1631110700000|2021-09-08 14:18:20|3403.95|3395.25|3402.44|3393.74|3403.95|3395.25|3402.38|3393.68|39
1631110710000|2021-09-08 14:18:30|3402.34|3393.64|3399.84|3391.14|3402.68|3393.98|3399.84|3391.14|36
1631110720000|2021-09-08 14:18:40|3399.74|3391.04|3399.68|3390.98|3400.7|3392|3399.53|3390.83|38
1631110730000|2021-09-08 14:18:50|3399.61|3390.91|3399.37|3390.67|3400.09|3391.39|3398.97|3390.27|35
1631110740000|2021-09-08 14:19:00|3399.18|3390.48|3399.36|3390.66|3400.36|3391.66|3398.67|3389.97|35
1631110750000|2021-09-08 14:19:10|3399.47|3390.77|3396.18|3387.48|3400|3391.3|3396.01|3387.31|34
1631110760000|2021-09-08 14:19:20|3396.13|3387.43|3397.03|3388.33|3397.26|3388.56|3396.03|3387.33|36
1631110770000|2021-09-08 14:19:30|3396.77|3388.07|3396.43|3387.73|3396.77|3388.07|3395.98|3387.28|40
1631110780000|2021-09-08 14:19:40|3396.4|3387.7|3399.84|3391.14|3399.84|3391.14|3396.25|3387.55|28
1631110790000|2021-09-08 14:19:50|3400.08|3391.38|3400.02|3391.32|3400.61|3391.91|3399.26|3390.56|35
1631110800000|2021-09-08 14:20:00|3400.09|3391.39|3400.89|3392.19|3400.9|3392.2|3400.06|3391.36|34
1631110810000|2021-09-08 14:20:10|3400.85|3392.15|3403.61|3394.91|3403.84|3395.14|3400.85|3392.15|38
1631110820000|2021-09-08 14:20:20|3403.77|3395.07|3403.07|3394.37|3404.55|3395.85|3402.85|3394.15|36
1631110830000|2021-09-08 14:20:30|3403.02|3394.32|3401.45|3392.75|3403.09|3394.39|3400.8|3392.1|37
1631110840000|2021-09-08 14:20:40|3401.48|3392.78|3401.65|3392.95|3401.67|3392.97|3401.14|3392.44|28
1631110850000|2021-09-08 14:20:50|3401.8|3393.1|3402.2|3393.5|3403.88|3395.18|3401.56|3392.86|37
1631110860000|2021-09-08 14:21:00|3402.31|3393.61|3404.44|3395.74|3404.48|3395.78|3401.74|3393.04|36
1631110870000|2021-09-08 14:21:10|3404.45|3395.75|3405.67|3396.97|3405.67|3396.97|3404.35|3395.65|26
1631110880000|2021-09-08 14:21:20|3405.42|3396.72|3409.68|3400.98|3409.86|3401.16|3405.42|3396.72|33
1631110890000|2021-09-08 14:21:30|3409.7|3401|3414.48|3405.78|3414.55|3405.85|3409.7|3401|38
1631110900000|2021-09-08 14:21:40|3414.06|3405.36|3412.79|3404.09|3415.78|3407.08|3412.79|3404.09|39
1631110910000|2021-09-08 14:21:50|3412.97|3404.27|3414.55|3405.85|3414.92|3406.22|3411.48|3402.78|39
1631110920000|2021-09-08 14:22:00|3414.59|3405.89|3414.59|3405.89|3415.87|3407.17|3413.29|3404.59|40
1631110930000|2021-09-08 14:22:10|3414.01|3405.31|3411.88|3403.18|3414.01|3405.31|3410.51|3401.81|36
1631110940000|2021-09-08 14:22:20|3411.95|3403.25|3410.92|3402.22|3411.99|3403.29|3410.89|3402.19|37
1631110950000|2021-09-08 14:22:30|3410.91|3402.21|3410.19|3401.49|3411.87|3403.17|3410|3401.3|36
1631110960000|2021-09-08 14:22:40|3410.2|3401.5|3410.6|3401.9|3410.6|3401.9|3410.06|3401.36|39
1631110970000|2021-09-08 14:22:50|3410.61|3401.91|3412.22|3403.52|3412.66|3403.96|3410.43|3401.73|33
1631110980000|2021-09-08 14:23:00|3412.28|3403.58|3414.68|3405.98|3414.87|3406.17|3412.08|3403.38|38
1631110990000|2021-09-08 14:23:10|3414.47|3405.77|3411.67|3402.97|3414.63|3405.93|3411.37|3402.67|39
1631111000000|2021-09-08 14:23:20|3411.47|3402.77|3410.84|3402.14|3412.8|3404.1|3410.84|3402.14|38
1631111010000|2021-09-08 14:23:30|3410.65|3401.95|3411.12|3402.42|3411.61|3402.91|3410.62|3401.92|35
1631111020000|2021-09-08 14:23:40|3411.11|3402.41|3411.8|3403.1|3412.12|3403.42|3410.96|3402.26|37
1631111030000|2021-09-08 14:23:50|3411.99|3403.29|3412.94|3404.24|3412.94|3404.24|3411.54|3402.84|38
1631111040000|2021-09-08 14:24:00|3412.79|3404.09|3413.44|3404.74|3413.44|3404.74|3412.55|3403.85|35
1631111050000|2021-09-08 14:24:10|3412.94|3404.24|3412.32|3403.62|3413.49|3404.79|3411.85|3403.15|40
1631111060000|2021-09-08 14:24:20|3412.28|3403.58|3412.09|3403.39|3412.75|3404.05|3412.09|3403.39|37
1631111070000|2021-09-08 14:24:30|3412.2|3403.5|3414.9|3406.2|3415.42|3406.72|3412.1|3403.4|34
1631111080000|2021-09-08 14:24:40|3415.4|3406.7|3415.87|3407.17|3415.88|3407.18|3414.99|3406.29|35
1631111090000|2021-09-08 14:24:50|3416.08|3407.38|3414.5|3405.8|3416.09|3407.39|3414.5|3405.8|31
1631111100000|2021-09-08 14:25:00|3414.55|3405.85|3416.76|3408.06|3416.9|3408.2|3413.85|3405.15|34
1631111110000|2021-09-08 14:25:10|3416.75|3408.05|3416.38|3407.68|3417.96|3409.26|3416.13|3407.43|34
1631111120000|2021-09-08 14:25:20|3416.43|3407.73|3416.68|3407.98|3417.04|3408.34|3416.43|3407.73|37
1631111130000|2021-09-08 14:25:30|3416.08|3407.38|3416.16|3407.46|3416.18|3407.48|3415.65|3406.95|28
1631111140000|2021-09-08 14:25:40|3416.12|3407.42|3414.38|3405.68|3416.12|3407.42|3414.34|3405.64|37
1631111150000|2021-09-08 14:25:50|3414.45|3405.75|3413.44|3404.74|3414.48|3405.78|3412.77|3404.07|38
1631111160000|2021-09-08 14:26:00|3413.4|3404.7|3411.49|3402.79|3413.59|3404.89|3411.17|3402.47|37
1631111170000|2021-09-08 14:26:10|3411.76|3403.06|3412.05|3403.35|3412.29|3403.59|3410.9|3402.2|36
1631111180000|2021-09-08 14:26:20|3412.02|3403.32|3413.51|3404.81|3413.59|3404.89|3411.69|3402.99|36
1631111190000|2021-09-08 14:26:30|3413.55|3404.85|3415.15|3406.45|3415.53|3406.83|3413.51|3404.81|36
1631111200000|2021-09-08 14:26:40|3415.48|3406.78|3416.05|3407.35|3416.23|3407.53|3415.17|3406.47|37
1631111210000|2021-09-08 14:26:50|3416.15|3407.45|3415.09|3406.39|3416.16|3407.46|3414.89|3406.19|36
1631111220000|2021-09-08 14:27:00|3415.12|3406.42|3414.08|3405.38|3415.44|3406.74|3412.57|3403.87|38
1631111230000|2021-09-08 14:27:10|3414.28|3405.58|3417.08|3408.38|3417.08|3408.38|3414.28|3405.58|37
1631111240000|2021-09-08 14:27:20|3417.17|3408.47|3416.7|3408|3418.37|3409.67|3416.45|3407.75|39
1631111250000|2021-09-08 14:27:30|3416.69|3407.99|3416.98|3408.28|3417.01|3408.31|3415.94|3407.24|38
1631111260000|2021-09-08 14:27:40|3416.91|3408.21|3417.43|3408.73|3417.81|3409.11|3416.33|3407.63|38
1631111270000|2021-09-08 14:27:50|3417.57|3408.87|3416.78|3408.08|3417.57|3408.87|3416.06|3407.36|39
1631111280000|2021-09-08 14:28:00|3416.58|3407.88|3414.92|3406.22|3416.58|3407.88|3414.92|3406.22|35
1631111290000|2021-09-08 14:28:10|3414.97|3406.27|3416.38|3407.68|3416.46|3407.76|3414.79|3406.09|38
1631111300000|2021-09-08 14:28:20|3416.42|3407.72|3414.7|3406|3416.74|3408.04|3414.63|3405.93|37
1631111310000|2021-09-08 14:28:30|3414.67|3405.97|3413.69|3404.99|3416.05|3407.35|3413.6|3404.9|37
1631111320000|2021-09-08 14:28:40|3413.64|3404.94|3413.38|3404.68|3414.53|3405.83|3413.38|3404.68|36
1631111330000|2021-09-08 14:28:50|3413.37|3404.67|3415.13|3406.43|3415.25|3406.55|3413.12|3404.42|35
1631111340000|2021-09-08 14:29:00|3415.2|3406.5|3416.8|3408.1|3416.89|3408.19|3415.1|3406.4|37
1631111350000|2021-09-08 14:29:10|3416.85|3408.15|3418.24|3409.54|3418.27|3409.57|3416.59|3407.89|39
1631111360000|2021-09-08 14:29:20|3418.53|3409.83|3417.01|3408.31|3418.85|3410.15|3417.01|3408.31|37
1631111370000|2021-09-08 14:29:30|3417.07|3408.37|3416.15|3407.45|3417.07|3408.37|3415.77|3407.07|37
1631111380000|2021-09-08 14:29:40|3416.13|3407.43|3417.1|3408.4|3417.11|3408.41|3416.07|3407.37|38
1631111390000|2021-09-08 14:29:50|3417.04|3408.34|3417.8|3409.1|3418.33|3409.63|3417.04|3408.34|37
1631111400000|2021-09-08 14:30:00|3417.79|3409.09|3417.92|3409.22|3418.35|3409.65|3417.79|3409.09|34
1631111410000|2021-09-08 14:30:10|3417.99|3409.29|3415.46|3406.76|3417.99|3409.29|3415.46|3406.76|31
1631111420000|2021-09-08 14:30:20|3415.54|3406.84|3415.76|3407.06|3415.98|3407.28|3415.54|3406.84|30
1631111430000|2021-09-08 14:30:30|3415.87|3407.17|3416.18|3407.48|3416.18|3407.48|3415.37|3406.67|30
1631111440000|2021-09-08 14:30:40|3416.27|3407.57|3415.22|3406.52|3416.27|3407.57|3415.17|3406.47|32
1631111450000|2021-09-08 14:30:50|3415.17|3406.47|3415.49|3406.79|3416.46|3407.76|3415.17|3406.47|34
1631111460000|2021-09-08 14:31:00|3415.5|3406.8|3415.47|3406.77|3415.7|3407|3414.89|3406.19|27
1631111470000|2021-09-08 14:31:10|3415.39|3406.69|3417.82|3409.12|3418.38|3409.68|3415.35|3406.65|38
1631111480000|2021-09-08 14:31:20|3417.88|3409.18|3418.17|3409.47|3418.76|3410.06|3417.41|3408.71|40
1631111490000|2021-09-08 14:31:30|3418.76|3410.06|3423.16|3414.46|3423.16|3414.46|3418|3409.3|39
1631111500000|2021-09-08 14:31:40|3423.22|3414.52|3424.07|3415.37|3424.61|3415.91|3422.4|3413.7|36
1631111510000|2021-09-08 14:31:50|3424.09|3415.39|3425.34|3416.64|3427.01|3418.31|3424.09|3415.39|38
1631111520000|2021-09-08 14:32:00|3425.36|3416.66|3423.31|3414.61|3425.59|3416.89|3423.17|3414.47|39
1631111530000|2021-09-08 14:32:10|3423.22|3414.52|3420.54|3411.84|3423.29|3414.59|3420.52|3411.82|38
1631111540000|2021-09-08 14:32:20|3420.52|3411.82|3419.95|3411.25|3421.41|3412.71|3419.95|3411.25|31
1631111550000|2021-09-08 14:32:30|3419.98|3411.28|3420.67|3411.97|3421.29|3412.59|3419.87|3411.17|37
1631111560000|2021-09-08 14:32:40|3420.63|3411.93|3418.08|3409.38|3420.96|3412.26|3417.18|3408.48|39
1631111570000|2021-09-08 14:32:50|3418.13|3409.43|3419.27|3410.57|3419.6|3410.9|3417.93|3409.23|35
1631111580000|2021-09-08 14:33:00|3419.19|3410.49|3418.51|3409.81|3419.53|3410.83|3418.3|3409.6|37
1631111590000|2021-09-08 14:33:10|3418.53|3409.83|3421.88|3413.18|3422.5|3413.8|3418.49|3409.79|39
1631111600000|2021-09-08 14:33:20|3423.45|3414.75|3423.36|3414.66|3425.91|3417.21|3423.27|3414.57|39
1631111610000|2021-09-08 14:33:30|3423.68|3414.98|3419.54|3410.84|3423.75|3415.05|3419.54|3410.84|39
1631111620000|2021-09-08 14:33:40|3419.68|3410.98|3421.09|3412.39|3421.48|3412.78|3419.58|3410.88|32
1631111630000|2021-09-08 14:33:50|3420.9|3412.2|3420.56|3411.86|3422.63|3413.93|3420.56|3411.86|35
1631111640000|2021-09-08 14:34:00|3420.55|3411.85|3419.7|3411|3420.69|3411.99|3419.7|3411|38
1631111650000|2021-09-08 14:34:10|3419.51|3410.81|3419.97|3411.27|3419.97|3411.27|3416.8|3408.1|37
1631111660000|2021-09-08 14:34:20|3419.91|3411.21|3423.05|3414.35|3423.35|3414.65|3419.91|3411.21|37
1631111670000|2021-09-08 14:34:30|3423.02|3414.32|3423.54|3414.84|3423.6|3414.9|3421.74|3413.04|36
1631111680000|2021-09-08 14:34:40|3423.32|3414.62|3421.86|3413.16|3423.91|3415.21|3421.7|3413|39
1631111690000|2021-09-08 14:34:50|3421.82|3413.12|3423.32|3414.62|3423.77|3415.07|3421.82|3413.12|36
1631111700000|2021-09-08 14:35:00|3423.22|3414.52|3421.88|3413.18|3423.37|3414.67|3421.83|3413.13|34
1631111710000|2021-09-08 14:35:10|3421.72|3413.02|3419.35|3410.65|3421.89|3413.19|3419.35|3410.65|40
1631111720000|2021-09-08 14:35:20|3418.82|3410.12|3419.27|3410.57|3420.56|3411.86|3418.49|3409.79|35
1631111730000|2021-09-08 14:35:30|3419.24|3410.54|3418.35|3409.65|3419.26|3410.56|3418.27|3409.57|37
1631111740000|2021-09-08 14:35:40|3418.54|3409.84|3420.39|3411.69|3420.39|3411.69|3418.54|3409.84|34
1631111750000|2021-09-08 14:35:50|3420.37|3411.67|3419.6|3410.9|3420.52|3411.82|3419.6|3410.9|36
1631111760000|2021-09-08 14:36:00|3419.59|3410.89|3418.65|3409.95|3419.59|3410.89|3418.58|3409.88|35
1631111770000|2021-09-08 14:36:10|3418.71|3410.01|3416.42|3407.72|3418.77|3410.07|3416.42|3407.72|39
1631111780000|2021-09-08 14:36:20|3416.55|3407.85|3415.62|3406.92|3416.59|3407.89|3415.03|3406.33|34
1631111790000|2021-09-08 14:36:30|3415.34|3406.64|3415.03|3406.33|3416.23|3407.53|3415.03|3406.33|33
1631111800000|2021-09-08 14:36:40|3415|3406.3|3412.94|3404.24|3415.62|3406.92|3412.94|3404.24|29
1631111810000|2021-09-08 14:36:50|3412.52|3403.82|3410.31|3401.61|3412.52|3403.82|3410.24|3401.54|33
1631111820000|2021-09-08 14:37:00|3410.29|3401.59|3409.4|3400.7|3410.4|3401.7|3409.21|3400.51|35
1631111830000|2021-09-08 14:37:10|3409.39|3400.69|3411.38|3402.68|3411.5|3402.8|3409.39|3400.69|40
1631111840000|2021-09-08 14:37:20|3411.37|3402.67|3409.42|3400.72|3411.41|3402.71|3409.3|3400.6|27
1631111850000|2021-09-08 14:37:30|3409.44|3400.74|3409.18|3400.48|3409.5|3400.8|3409.18|3400.48|27
1631111860000|2021-09-08 14:37:40|3409.17|3400.47|3406.38|3397.68|3409.4|3400.7|3406.2|3397.5|34
1631111870000|2021-09-08 14:37:50|3406.6|3397.9|3408.08|3399.38|3408.12|3399.42|3406.6|3397.9|37
1631111880000|2021-09-08 14:38:00|3408.31|3399.61|3408.01|3399.31|3408.85|3400.15|3407.98|3399.28|39
1631111890000|2021-09-08 14:38:10|3408.08|3399.38|3407.39|3398.69|3408.14|3399.44|3407.01|3398.31|33
1631111900000|2021-09-08 14:38:20|3407.1|3398.4|3407.77|3399.07|3408.18|3399.48|3407.1|3398.4|36
1631111910000|2021-09-08 14:38:30|3407.9|3399.2|3407.17|3398.47|3408.14|3399.44|3406.74|3398.04|29
1631111920000|2021-09-08 14:38:40|3407.48|3398.78|3405.82|3397.12|3407.51|3398.81|3405.79|3397.09|34
1631111930000|2021-09-08 14:38:50|3405.78|3397.08|3404.21|3395.51|3405.78|3397.08|3404.07|3395.37|35
1631111940000|2021-09-08 14:39:00|3404.04|3395.34|3404.53|3395.83|3404.53|3395.83|3402|3393.3|38
1631111950000|2021-09-08 14:39:10|3404.95|3396.25|3405.12|3396.42|3405.14|3396.44|3402.3|3393.6|38
1631111960000|2021-09-08 14:39:20|3405|3396.3|3405.77|3397.07|3405.77|3397.07|3404.77|3396.07|36
1631111970000|2021-09-08 14:39:30|3405.89|3397.19|3405.93|3397.23|3407.88|3399.18|3405.89|3397.19|40
1631111980000|2021-09-08 14:39:40|3405.5|3396.8|3405.64|3396.94|3405.78|3397.08|3405.23|3396.53|38
1631111990000|2021-09-08 14:39:50|3405.48|3396.78|3406.61|3397.91|3406.61|3397.91|3405.42|3396.72|38
1631112000000|2021-09-08 14:40:00|3406.83|3398.13|3406.03|3397.33|3407.77|3399.07|3405.75|3397.05|38
1631112010000|2021-09-08 14:40:10|3406.16|3397.46|3405.24|3396.54|3406.21|3397.51|3405.24|3396.54|37
1631112020000|2021-09-08 14:40:20|3405.15|3396.45|3402.91|3394.21|3405.18|3396.48|3402.75|3394.05|33
1631112030000|2021-09-08 14:40:30|3402.88|3394.18|3401.99|3393.29|3403.02|3394.32|3401.91|3393.21|37
1631112040000|2021-09-08 14:40:40|3401.98|3393.28|3401.84|3393.14|3402.33|3393.63|3401.69|3392.99|33
1631112050000|2021-09-08 14:40:50|3401.83|3393.13|3399.51|3390.81|3401.83|3393.13|3398.93|3390.23|39
1631112060000|2021-09-08 14:41:00|3399.41|3390.71|3402.73|3394.03|3402.73|3394.03|3399.04|3390.34|37
1631112070000|2021-09-08 14:41:10|3403.33|3394.63|3399.84|3391.14|3403.33|3394.63|3399.39|3390.69|40
1631112080000|2021-09-08 14:41:20|3400.31|3391.61|3399.34|3390.64|3400.31|3391.61|3399.34|3390.64|37
1631112090000|2021-09-08 14:41:30|3399.42|3390.72|3399.42|3390.72|3400.13|3391.43|3399.39|3390.69|40
1631112100000|2021-09-08 14:41:40|3399.3|3390.6|3395.36|3386.66|3399.3|3390.6|3395.23|3386.53|36
1631112110000|2021-09-08 14:41:50|3395.46|3386.76|3395.59|3386.89|3396.78|3388.08|3394.15|3385.45|38
1631112120000|2021-09-08 14:42:00|3395.55|3386.85|3393.76|3385.06|3395.66|3386.96|3393.76|3385.06|37
1631112130000|2021-09-08 14:42:10|3393.87|3385.17|3390.49|3381.79|3394.04|3385.34|3390.49|3381.79|37
1631112140000|2021-09-08 14:42:20|3389.82|3381.12|3390.79|3382.09|3390.79|3382.09|3386.61|3377.91|38
1631112150000|2021-09-08 14:42:30|3390.94|3382.24|3389.67|3380.97|3390.98|3382.28|3388.26|3379.56|38
1631112160000|2021-09-08 14:42:40|3388.87|3380.17|3384.84|3376.14|3389.05|3380.35|3384.17|3375.47|40
1631112170000|2021-09-08 14:42:50|3385.06|3376.36|3387.21|3378.51|3387.34|3378.64|3385.06|3376.36|40
1631112180000|2021-09-08 14:43:00|3387.67|3378.97|3383.37|3374.67|3388.28|3379.58|3383.37|3374.67|38
1631112190000|2021-09-08 14:43:10|3383.38|3374.68|3380.22|3371.52|3384.05|3375.35|3380.1|3371.4|40
1631112200000|2021-09-08 14:43:20|3380.88|3372.18|3379.96|3371.26|3381.12|3372.42|3379.61|3370.91|34
1631112210000|2021-09-08 14:43:30|3379.82|3371.12|3376.8|3368.1|3379.9|3371.2|3376.23|3367.53|39
1631112220000|2021-09-08 14:43:40|3377.1|3368.4|3375.63|3366.93|3377.1|3368.4|3374.01|3365.31|35
1631112230000|2021-09-08 14:43:50|3375.24|3366.54|3374.88|3366.18|3377.94|3369.24|3374.54|3365.84|39
1631112240000|2021-09-08 14:44:00|3374.59|3365.89|3371.73|3363.03|3374.59|3365.89|3370.86|3362.16|39
1631112250000|2021-09-08 14:44:10|3371.47|3362.77|3370.73|3362.03|3373.21|3364.51|3369.22|3360.52|39
1631112260000|2021-09-08 14:44:20|3370.64|3361.94|3371.76|3363.06|3372.94|3364.24|3370.64|3361.94|40
1631112270000|2021-09-08 14:44:30|3371.86|3363.16|3373.79|3365.09|3373.79|3365.09|3371.33|3362.63|37
1631112280000|2021-09-08 14:44:40|3374.3|3365.6|3373.87|3365.17|3376.01|3367.31|3373.81|3365.11|39
1631112290000|2021-09-08 14:44:50|3373.75|3365.05|3370.45|3361.75|3373.81|3365.11|3370.21|3361.51|36
1631112300000|2021-09-08 14:45:00|3370.14|3361.44|3361.36|3352.66|3370.14|3361.44|3358.63|3349.93|40
1631112310000|2021-09-08 14:45:10|3362.22|3353.52|3361.24|3352.54|3363.96|3355.26|3360.48|3351.78|40
1631112320000|2021-09-08 14:45:20|3361.37|3352.67|3361.33|3352.63|3362.1|3353.4|3358.56|3349.86|40
1631112330000|2021-09-08 14:45:30|3361.34|3352.64|3359.2|3350.5|3361.42|3352.72|3358.85|3350.15|40
1631112340000|2021-09-08 14:45:40|3358.89|3350.19|3361.93|3353.23|3362.06|3353.36|3357.96|3349.26|40
1631112350000|2021-09-08 14:45:50|3361.63|3352.93|3359.63|3350.93|3362.32|3353.62|3358.41|3349.71|38
1631112360000|2021-09-08 14:46:00|3359.36|3350.66|3359.39|3350.69|3360.28|3351.58|3358.65|3349.95|37
1631112370000|2021-09-08 14:46:10|3359.2|3350.5|3370.94|3362.24|3371.79|3363.09|3359.16|3350.46|36
1631112380000|2021-09-08 14:46:20|3371.49|3362.79|3371.03|3362.33|3371.98|3363.28|3369.2|3360.5|38
1631112390000|2021-09-08 14:46:30|3371.11|3362.41|3376.16|3367.46|3377.76|3369.06|3371.06|3362.36|39
1631112400000|2021-09-08 14:46:40|3375.63|3366.93|3376.39|3367.69|3376.39|3367.69|3374.54|3365.84|37
1631112410000|2021-09-08 14:46:50|3376.37|3367.67|3373.05|3364.35|3376.53|3367.83|3372.96|3364.26|38
1631112420000|2021-09-08 14:47:00|3373.32|3364.62|3379.09|3370.39|3379.09|3370.39|3373.32|3364.62|34
1631112430000|2021-09-08 14:47:10|3379.26|3370.56|3382.68|3373.98|3382.97|3374.27|3379.26|3370.56|31
1631112440000|2021-09-08 14:47:20|3383.4|3374.7|3385.32|3376.62|3387.09|3378.39|3383.4|3374.7|39
1631112450000|2021-09-08 14:47:30|3386.78|3378.08|3384.45|3375.75|3386.95|3378.25|3382.93|3374.23|40
1631112460000|2021-09-08 14:47:40|3384.28|3375.58|3387.64|3378.94|3387.64|3378.94|3384.12|3375.42|35
1631112470000|2021-09-08 14:47:50|3387.47|3378.77|3386.27|3377.57|3387.47|3378.77|3384.93|3376.23|37
1631112480000|2021-09-08 14:48:00|3386.14|3377.44|3383.89|3375.19|3386.17|3377.47|3383.38|3374.68|37
1631112490000|2021-09-08 14:48:10|3384.6|3375.9|3388.14|3379.44|3388.14|3379.44|3384.45|3375.75|39
1631112500000|2021-09-08 14:48:20|3387.47|3378.77|3389.27|3380.57|3389.27|3380.57|3387.19|3378.49|26
1631112510000|2021-09-08 14:48:30|3389.14|3380.44|3390.8|3382.1|3390.8|3382.1|3388.83|3380.13|31
1631112520000|2021-09-08 14:48:40|3390.4|3381.7|3387.04|3378.34|3390.95|3382.25|3385.94|3377.24|38
1631112530000|2021-09-08 14:48:50|3387.05|3378.35|3388.9|3380.2|3388.9|3380.2|3386.26|3377.56|38
1631112540000|2021-09-08 14:49:00|3389.02|3380.32|3385.82|3377.12|3390.5|3381.8|3385.82|3377.12|38
1631112550000|2021-09-08 14:49:10|3385.03|3376.33|3385.12|3376.42|3385.94|3377.24|3383.56|3374.86|38
1631112560000|2021-09-08 14:49:20|3384.73|3376.03|3381.9|3373.2|3385.2|3376.5|3381.42|3372.72|39
1631112570000|2021-09-08 14:49:30|3381.88|3373.18|3381.84|3373.14|3382.05|3373.35|3380.73|3372.03|38
1631112580000|2021-09-08 14:49:40|3382|3373.3|3386.15|3377.45|3386.16|3377.46|3382|3373.3|34
1631112590000|2021-09-08 14:49:50|3386.17|3377.47|3384.5|3375.8|3386.54|3377.84|3384.5|3375.8|31
1631112600000|2021-09-08 14:50:00|3384.52|3375.82|3384.71|3376.01|3385.53|3376.83|3384.49|3375.79|36
1631112610000|2021-09-08 14:50:10|3384.7|3376|3383.82|3375.12|3385.05|3376.35|3383.82|3375.12|37
1631112620000|2021-09-08 14:50:20|3382.83|3374.13|3377.11|3368.41|3382.83|3374.13|3377.03|3368.33|39
1631112630000|2021-09-08 14:50:30|3376.96|3368.26|3375.7|3367|3378.09|3369.39|3375.7|3367|37
1631112640000|2021-09-08 14:50:40|3375.66|3366.96|3374.55|3365.85|3375.66|3366.96|3373.89|3365.19|38
1631112650000|2021-09-08 14:50:50|3374.5|3365.8|3372.45|3363.75|3374.63|3365.93|3371.93|3363.23|37
1631112660000|2021-09-08 14:51:00|3372.53|3363.83|3373.72|3365.02|3373.72|3365.02|3371.89|3363.19|37
1631112670000|2021-09-08 14:51:10|3373.96|3365.26|3376.21|3367.51|3377.89|3369.19|3373.96|3365.26|40
1631112680000|2021-09-08 14:51:20|3376.4|3367.7|3375.62|3366.92|3376.64|3367.94|3375.34|3366.64|40
1631112690000|2021-09-08 14:51:30|3375.66|3366.96|3369.95|3361.25|3375.66|3366.96|3369.87|3361.17|35
1631112700000|2021-09-08 14:51:40|3369.73|3361.03|3366.13|3357.43|3370.03|3361.33|3364.95|3356.25|40
1631112710000|2021-09-08 14:51:50|3365.88|3357.18|3365.1|3356.4|3366.43|3357.73|3364.22|3355.52|40
1631112720000|2021-09-08 14:52:00|3365.31|3356.61|3366.76|3358.06|3367.06|3358.36|3365.06|3356.36|40
1631112730000|2021-09-08 14:52:10|3367.17|3358.47|3372.37|3363.67|3372.37|3363.67|3367.17|3358.47|38
1631112740000|2021-09-08 14:52:20|3372.71|3364.01|3375.11|3366.41|3375.95|3367.25|3372.58|3363.88|40
1631112750000|2021-09-08 14:52:30|3375.41|3366.71|3375.36|3366.66|3376.64|3367.94|3374.48|3365.78|39
1631112760000|2021-09-08 14:52:40|3375.4|3366.7|3373.68|3364.98|3376.37|3367.67|3373.68|3364.98|38
1631112770000|2021-09-08 14:52:50|3373.5|3364.8|3372.75|3364.05|3373.56|3364.86|3371.02|3362.32|39
1631112780000|2021-09-08 14:53:00|3372.93|3364.23|3371.41|3362.71|3374.34|3365.64|3370.17|3361.47|40
1631112790000|2021-09-08 14:53:10|3371.51|3362.81|3371.78|3363.08|3372.81|3364.11|3371.02|3362.32|38
1631112800000|2021-09-08 14:53:20|3372.27|3363.57|3375.19|3366.49|3375.19|3366.49|3372.27|3363.57|39
1631112810000|2021-09-08 14:53:30|3375.11|3366.41|3375.68|3366.98|3377.5|3368.8|3375.11|3366.41|35
1631112820000|2021-09-08 14:53:40|3375.79|3367.09|3375.18|3366.48|3377.25|3368.55|3375.18|3366.48|39
1631112830000|2021-09-08 14:53:50|3374.97|3366.27|3375.84|3367.14|3376.06|3367.36|3374.09|3365.39|40
1631112840000|2021-09-08 14:54:00|3375.87|3367.17|3375.56|3366.86|3376.03|3367.33|3373.89|3365.19|35
1631112850000|2021-09-08 14:54:10|3375.69|3366.99|3376.51|3367.81|3376.53|3367.83|3375.69|3366.99|32
1631112860000|2021-09-08 14:54:20|3376.55|3367.85|3378.26|3369.56|3378.55|3369.85|3376.55|3367.85|27
1631112870000|2021-09-08 14:54:30|3378.25|3369.55|3378|3369.3|3378.58|3369.88|3377.07|3368.37|39
1631112880000|2021-09-08 14:54:40|3377.86|3369.16|3379.82|3371.12|3379.82|3371.12|3377.45|3368.75|36
1631112890000|2021-09-08 14:54:50|3380.07|3371.37|3380.2|3371.5|3380.56|3371.86|3379.7|3371|36
1631112900000|2021-09-08 14:55:00|3380.53|3371.83|3377.33|3368.63|3380.68|3371.98|3377.33|3368.63|38
1631112910000|2021-09-08 14:55:10|3377.07|3368.37|3378.33|3369.63|3378.33|3369.63|3375.27|3366.57|38
1631112920000|2021-09-08 14:55:20|3378.68|3369.98|3378.54|3369.84|3380.8|3372.1|3378.54|3369.84|40
1631112930000|2021-09-08 14:55:30|3378.36|3369.66|3381.51|3372.81|3381.51|3372.81|3377.62|3368.92|39
1631112940000|2021-09-08 14:55:40|3382.14|3373.44|3383.48|3374.78|3383.57|3374.87|3381.28|3372.58|39
1631112950000|2021-09-08 14:55:50|3383.36|3374.66|3383.45|3374.75|3383.87|3375.17|3382.13|3373.43|37
1631112960000|2021-09-08 14:56:00|3383.26|3374.56|3385.42|3376.72|3386.44|3377.74|3382.79|3374.09|39
1631112970000|2021-09-08 14:56:10|3385.45|3376.75|3385.36|3376.66|3385.55|3376.85|3384.21|3375.51|39
1631112980000|2021-09-08 14:56:20|3385.43|3376.73|3382.63|3373.93|3385.43|3376.73|3381.93|3373.23|40
1631112990000|2021-09-08 14:56:30|3382.98|3374.28|3383.33|3374.63|3383.92|3375.22|3382.61|3373.91|37
1631113000000|2021-09-08 14:56:40|3383.51|3374.81|3381.92|3373.22|3383.68|3374.98|3379.74|3371.04|38
1631113010000|2021-09-08 14:56:50|3381.77|3373.07|3380.05|3371.35|3381.77|3373.07|3379.92|3371.22|38
1631113020000|2021-09-08 14:57:00|3380.06|3371.36|3385.95|3377.25|3385.95|3377.25|3380.06|3371.36|40
1631113030000|2021-09-08 14:57:10|3386.08|3377.38|3384.47|3375.77|3386.29|3377.59|3384.47|3375.77|39
1631113040000|2021-09-08 14:57:20|3384.41|3375.71|3386.46|3377.76|3386.46|3377.76|3383.46|3374.76|40
1631113050000|2021-09-08 14:57:30|3386.57|3377.87|3384.65|3375.95|3387.05|3378.35|3384.65|3375.95|40
1631113060000|2021-09-08 14:57:40|3384.48|3375.78|3386.35|3377.65|3386.35|3377.65|3383.59|3374.89|38
1631113070000|2021-09-08 14:57:50|3386.71|3378.01|3388.12|3379.42|3388.68|3379.98|3386|3377.3|36
1631113080000|2021-09-08 14:58:00|3388.05|3379.35|3387.81|3379.11|3388.97|3380.27|3387.81|3379.11|40
1631113090000|2021-09-08 14:58:10|3387.68|3378.98|3386.89|3378.19|3388.04|3379.34|3385.78|3377.08|38
1631113100000|2021-09-08 14:58:20|3386.86|3378.16|3384.99|3376.29|3386.86|3378.16|3384.57|3375.87|38
1631113110000|2021-09-08 14:58:30|3384.98|3376.28|3384.65|3375.95|3385.06|3376.36|3383.63|3374.93|39
1631113120000|2021-09-08 14:58:40|3384.71|3376.01|3387.72|3379.02|3387.76|3379.06|3384.71|3376.01|39
1631113130000|2021-09-08 14:58:50|3387.03|3378.33|3388.07|3379.37|3388.7|3380|3386.49|3377.79|38
1631113140000|2021-09-08 14:59:00|3387.99|3379.29|3385.98|3377.28|3388.22|3379.52|3385.25|3376.55|36
1631113150000|2021-09-08 14:59:10|3385.91|3377.21|3385.67|3376.97|3386.7|3378|3385.62|3376.92|38
1631113160000|2021-09-08 14:59:20|3385.69|3376.99|3385.22|3376.52|3385.69|3376.99|3383.96|3375.26|36
1631113170000|2021-09-08 14:59:30|3385.25|3376.55|3383.76|3375.06|3385.32|3376.62|3382.82|3374.12|33
1631113180000|2021-09-08 14:59:40|3384.15|3375.45|3381.53|3372.83|3384.18|3375.48|3381.15|3372.45|39
1631113190000|2021-09-08 14:59:50|3381.55|3372.85|3381.21|3372.51|3383.05|3374.35|3381.21|3372.51|37
1631113200000|2021-09-08 15:00:00|3381.09|3372.39|3382.22|3373.52|3382.22|3373.52|3379.82|3371.12|38
1631113210000|2021-09-08 15:00:10|3382.3|3373.6|3385.15|3376.45|3385.15|3376.45|3381.19|3372.49|39
1631113220000|2021-09-08 15:00:20|3385.33|3376.63|3387.52|3378.82|3388.17|3379.47|3385.33|3376.63|38
1631113230000|2021-09-08 15:00:30|3387.61|3378.91|3389.61|3380.91|3390.28|3381.58|3386.64|3377.94|39
1631113240000|2021-09-08 15:00:40|3389.83|3381.13|3389.14|3380.44|3390.75|3382.05|3388.78|3380.08|36
1631113250000|2021-09-08 15:00:50|3389.25|3380.55|3390.16|3381.46|3390.67|3381.97|3389.01|3380.31|39
1631113260000|2021-09-08 15:01:00|3390.2|3381.5|3390.8|3382.1|3391.27|3382.57|3390.17|3381.47|38
1631113270000|2021-09-08 15:01:10|3390.71|3382.01|3393.38|3384.68|3393.44|3384.74|3390.71|3382.01|36
1631113280000|2021-09-08 15:01:20|3393.31|3384.61|3394.55|3385.85|3394.55|3385.85|3392.44|3383.74|39
1631113290000|2021-09-08 15:01:30|3394.59|3385.89|3395.19|3386.49|3395.75|3387.05|3394.54|3385.84|29
1631113300000|2021-09-08 15:01:40|3395.21|3386.51|3398.26|3389.56|3398.49|3389.79|3394.95|3386.25|33
1631113310000|2021-09-08 15:01:50|3398.47|3389.77|3398.96|3390.26|3399.19|3390.49|3397.12|3388.42|38
1631113320000|2021-09-08 15:02:00|3399.11|3390.41|3398.73|3390.03|3399.82|3391.12|3397.76|3389.06|39
1631113330000|2021-09-08 15:02:10|3399.03|3390.33|3395.32|3386.62|3399.82|3391.12|3395.32|3386.62|39
1631113340000|2021-09-08 15:02:20|3395.5|3386.8|3390.76|3382.06|3395.56|3386.86|3390.08|3381.38|40
1631113350000|2021-09-08 15:02:30|3390.8|3382.1|3391.21|3382.51|3392.01|3383.31|3388.96|3380.26|37
1631113360000|2021-09-08 15:02:40|3391.12|3382.42|3389.27|3380.57|3392.58|3383.88|3389.27|3380.57|38
1631113370000|2021-09-08 15:02:50|3389.36|3380.66|3388.58|3379.88|3390.29|3381.59|3388.58|3379.88|37
1631113380000|2021-09-08 15:03:00|3388.56|3379.86|3385.86|3377.16|3388.56|3379.86|3384.62|3375.92|39
1631113390000|2021-09-08 15:03:10|3385.89|3377.19|3390.97|3382.27|3391|3382.3|3385.89|3377.19|39
1631113400000|2021-09-08 15:03:20|3391.33|3382.63|3392.48|3383.78|3393.49|3384.79|3391.33|3382.63|38
1631113410000|2021-09-08 15:03:30|3392.65|3383.95|3395.4|3386.7|3395.4|3386.7|3392.65|3383.95|35
1631113420000|2021-09-08 15:03:40|3394.5|3385.8|3395.41|3386.71|3395.67|3386.97|3394.31|3385.61|38
1631113430000|2021-09-08 15:03:50|3395.07|3386.37|3396.21|3387.51|3396.56|3387.86|3394.48|3385.78|31
1631113440000|2021-09-08 15:04:00|3396.22|3387.52|3391.83|3383.13|3396.26|3387.56|3391.15|3382.45|38
1631113450000|2021-09-08 15:04:10|3391.87|3383.17|3391.42|3382.72|3392.72|3384.02|3390.3|3381.6|37
1631113460000|2021-09-08 15:04:20|3391.45|3382.75|3396.62|3387.92|3396.67|3387.97|3391.45|3382.75|40
1631113470000|2021-09-08 15:04:30|3396.53|3387.83|3394.43|3385.73|3396.53|3387.83|3393.5|3384.8|37
1631113480000|2021-09-08 15:04:40|3394.64|3385.94|3391.92|3383.22|3394.64|3385.94|3390.93|3382.23|35
1631113490000|2021-09-08 15:04:50|3391.89|3383.19|3388.01|3379.31|3392.01|3383.31|3388.01|3379.31|39
1631113500000|2021-09-08 15:05:00|3387.36|3378.66|3388.58|3379.88|3389.41|3380.71|3386.68|3377.98|38
1631113510000|2021-09-08 15:05:10|3388.46|3379.76|3388.69|3379.99|3389.42|3380.72|3387.33|3378.63|37
1631113520000|2021-09-08 15:05:20|3388.39|3379.69|3389.04|3380.34|3389.71|3381.01|3388.08|3379.38|38
1631113530000|2021-09-08 15:05:30|3388.68|3379.98|3392.47|3383.77|3393.32|3384.62|3388.68|3379.98|37
1631113540000|2021-09-08 15:05:40|3392.15|3383.45|3391.86|3383.16|3392.15|3383.45|3389.05|3380.35|40
1631113550000|2021-09-08 15:05:50|3391.76|3383.06|3392.53|3383.83|3393.32|3384.62|3391.75|3383.05|36
1631113560000|2021-09-08 15:06:00|3392.47|3383.77|3390.15|3381.45|3392.67|3383.97|3390.11|3381.41|39
1631113570000|2021-09-08 15:06:10|3389.96|3381.26|3392.56|3383.86|3392.57|3383.87|3389.96|3381.26|35
1631113580000|2021-09-08 15:06:20|3392.51|3383.81|3392.35|3383.65|3393.18|3384.48|3392.18|3383.48|33
1631113590000|2021-09-08 15:06:30|3392.32|3383.62|3391.63|3382.93|3392.32|3383.62|3390.91|3382.21|30
1631113600000|2021-09-08 15:06:40|3391.65|3382.95|3388.45|3379.75|3392.54|3383.84|3387.24|3378.54|38
1631113610000|2021-09-08 15:06:50|3388.42|3379.72|3386.61|3377.91|3388.42|3379.72|3386.39|3377.69|34
1631113620000|2021-09-08 15:07:00|3386.64|3377.94|3385.35|3376.65|3387.74|3379.04|3384.98|3376.28|37
1631113630000|2021-09-08 15:07:10|3385.41|3376.71|3384.56|3375.86|3386.5|3377.8|3382.45|3373.75|39
1631113640000|2021-09-08 15:07:20|3384.47|3375.77|3385.47|3376.77|3385.62|3376.92|3383.69|3374.99|37
1631113650000|2021-09-08 15:07:30|3385.59|3376.89|3383.99|3375.29|3386.21|3377.51|3383.76|3375.06|39
1631113660000|2021-09-08 15:07:40|3384.02|3375.32|3383.57|3374.87|3385.18|3376.48|3383.57|3374.87|39
1631113670000|2021-09-08 15:07:50|3383.49|3374.79|3382.86|3374.16|3383.74|3375.04|3380.65|3371.95|37
1631113680000|2021-09-08 15:08:00|3383.1|3374.4|3384.77|3376.07|3386.55|3377.85|3382.76|3374.06|39
1631113690000|2021-09-08 15:08:10|3384.49|3375.79|3389.78|3381.08|3390.01|3381.31|3384.01|3375.31|37
1631113700000|2021-09-08 15:08:20|3389.94|3381.24|3387.91|3379.21|3390.54|3381.84|3387.91|3379.21|38
1631113710000|2021-09-08 15:08:30|3387.87|3379.17|3390.18|3381.48|3390.52|3381.82|3387.87|3379.17|36
1631113720000|2021-09-08 15:08:40|3390.07|3381.37|3388.7|3380|3390.21|3381.51|3387.97|3379.27|37
1631113730000|2021-09-08 15:08:50|3388.71|3380.01|3389.36|3380.66|3390.03|3381.33|3388.52|3379.82|29
1631113740000|2021-09-08 15:09:00|3390.22|3381.52|3395.99|3387.29|3395.99|3387.29|3389.56|3380.86|35
1631113750000|2021-09-08 15:09:10|3395.79|3387.09|3394.65|3385.95|3396|3387.3|3394.65|3385.95|40
1631113760000|2021-09-08 15:09:20|3394.22|3385.52|3397.2|3388.5|3397.63|3388.93|3394.19|3385.49|39
1631113770000|2021-09-08 15:09:30|3397.13|3388.43|3399.61|3390.91|3399.69|3390.99|3397.04|3388.34|40
1631113780000|2021-09-08 15:09:40|3399.65|3390.95|3405.44|3396.74|3405.62|3396.92|3399.65|3390.95|40
1631113790000|2021-09-08 15:09:50|3405.46|3396.76|3406.22|3397.52|3406.96|3398.26|3404.58|3395.88|39
1631113800000|2021-09-08 15:10:00|3407.19|3398.49|3411.76|3403.06|3412.01|3403.31|3406.5|3397.8|40
1631113810000|2021-09-08 15:10:10|3411.84|3403.14|3416.93|3408.23|3416.93|3408.23|3411.62|3402.92|39
1631113820000|2021-09-08 15:10:20|3416.91|3408.21|3420.18|3411.48|3420.18|3411.48|3416.91|3408.21|40
1631113830000|2021-09-08 15:10:30|3420.2|3411.5|3418.36|3409.66|3420.42|3411.72|3417.64|3408.94|37
1631113840000|2021-09-08 15:10:40|3418.5|3409.8|3416.56|3407.86|3419.26|3410.56|3415.7|3407|39
1631113850000|2021-09-08 15:10:50|3416.66|3407.96|3414.56|3405.86|3416.8|3408.1|3414.56|3405.86|38
1631113860000|2021-09-08 15:11:00|3414.53|3405.83|3414.6|3405.9|3415.03|3406.33|3413.39|3404.69|37
1631113870000|2021-09-08 15:11:10|3414.68|3405.98|3416.02|3407.32|3416.15|3407.45|3411.53|3402.83|39
1631113880000|2021-09-08 15:11:20|3415.73|3407.03|3415.85|3407.15|3416.54|3407.84|3414.37|3405.67|32
1631113890000|2021-09-08 15:11:30|3415.69|3406.99|3416.26|3407.56|3417.52|3408.82|3414.65|3405.95|39
1631113900000|2021-09-08 15:11:40|3416.39|3407.69|3419.21|3410.51|3419.23|3410.53|3416.39|3407.69|38
1631113910000|2021-09-08 15:11:50|3419.22|3410.52|3423.28|3414.58|3423.28|3414.58|3419.22|3410.52|38
1631113920000|2021-09-08 15:12:00|3423.14|3414.44|3423.7|3415|3423.7|3415|3421.71|3413.01|40
1631113930000|2021-09-08 15:12:10|3423.36|3414.66|3423.11|3414.41|3423.48|3414.78|3422|3413.3|37
1631113940000|2021-09-08 15:12:20|3423.19|3414.49|3421.09|3412.39|3423.34|3414.64|3421.09|3412.39|36
1631113950000|2021-09-08 15:12:30|3420.76|3412.06|3417.21|3408.51|3421.07|3412.37|3417.21|3408.51|37
1631113960000|2021-09-08 15:12:40|3417.22|3408.52|3418.17|3409.47|3418.45|3409.75|3415.08|3406.38|37
1631113970000|2021-09-08 15:12:50|3418.22|3409.52|3421.55|3412.85|3421.72|3413.02|3417.73|3409.03|39
1631113980000|2021-09-08 15:13:00|3421.51|3412.81|3422.02|3413.32|3422.02|3413.32|3418.49|3409.79|38
1631113990000|2021-09-08 15:13:10|3422.01|3413.31|3418.12|3409.42|3422.04|3413.34|3418.12|3409.42|38
1631114000000|2021-09-08 15:13:20|3418.29|3409.59|3417.94|3409.24|3418.82|3410.12|3416.8|3408.1|40
1631114010000|2021-09-08 15:13:30|3418.16|3409.46|3419.64|3410.94|3419.64|3410.94|3416.7|3408|40
1631114020000|2021-09-08 15:13:40|3419.71|3411.01|3418.62|3409.92|3420.7|3412|3418.41|3409.71|38
1631114030000|2021-09-08 15:13:50|3418.67|3409.97|3421.76|3413.06|3422.01|3413.31|3418.47|3409.77|37
1631114040000|2021-09-08 15:14:00|3421.84|3413.14|3427.2|3418.5|3428.62|3419.92|3421.46|3412.76|38
1631114050000|2021-09-08 15:14:10|3427.44|3418.74|3429.02|3420.32|3429.74|3421.04|3427.11|3418.41|39
1631114060000|2021-09-08 15:14:20|3429.14|3420.44|3424.14|3415.44|3429.14|3420.44|3423.89|3415.19|40
1631114070000|2021-09-08 15:14:30|3424.04|3415.34|3423.88|3415.18|3424.04|3415.34|3422.47|3413.77|39
1631114080000|2021-09-08 15:14:40|3423.93|3415.23|3424.44|3415.74|3426.71|3418.01|3423.93|3415.23|39
1631114090000|2021-09-08 15:14:50|3424.56|3415.86|3424.25|3415.55|3426|3417.3|3423.85|3415.15|40
1631114100000|2021-09-08 15:15:00|3424.27|3415.57|3430.62|3421.92|3430.62|3421.92|3423.37|3414.67|40
1631114110000|2021-09-08 15:15:10|3430.68|3421.98|3432.16|3423.46|3432.16|3423.46|3429.26|3420.56|39
1631114120000|2021-09-08 15:15:20|3432.7|3424|3436.16|3427.46|3438.08|3429.38|3431.02|3422.32|39
1631114130000|2021-09-08 15:15:30|3436.1|3427.4|3436.09|3427.39|3437.4|3428.7|3432.68|3423.98|40
1631114140000|2021-09-08 15:15:40|3436.04|3427.34|3432.24|3423.54|3436.78|3428.08|3432.24|3423.54|39
1631114150000|2021-09-08 15:15:50|3432.33|3423.63|3432.59|3423.89|3433.88|3425.18|3431.93|3423.23|40
1631114160000|2021-09-08 15:16:00|3432.85|3424.15|3426.92|3418.22|3432.94|3424.24|3426.92|3418.22|40
1631114170000|2021-09-08 15:16:10|3426.82|3418.12|3424.87|3416.17|3427.24|3418.54|3424.15|3415.45|32
1631114180000|2021-09-08 15:16:20|3424.83|3416.13|3424.85|3416.15|3426.29|3417.59|3424.11|3415.41|33
1631114190000|2021-09-08 15:16:30|3424.79|3416.09|3424.2|3415.5|3424.79|3416.09|3424.09|3415.39|28
1631114200000|2021-09-08 15:16:40|3424.16|3415.46|3422.54|3413.84|3424.2|3415.5|3422.51|3413.81|37
1631114210000|2021-09-08 15:16:50|3422.94|3414.24|3421.35|3412.65|3423.12|3414.42|3421.28|3412.58|37
1631114220000|2021-09-08 15:17:00|3421.31|3412.61|3426.64|3417.94|3426.64|3417.94|3421.29|3412.59|34
1631114230000|2021-09-08 15:17:10|3427.2|3418.5|3423.75|3415.05|3427.68|3418.98|3423.47|3414.77|39
1631114240000|2021-09-08 15:17:20|3423.67|3414.97|3422.67|3413.97|3424.15|3415.45|3422.67|3413.97|40
1631114250000|2021-09-08 15:17:30|3422.4|3413.7|3420.91|3412.21|3423.26|3414.56|3420.91|3412.21|37
1631114260000|2021-09-08 15:17:40|3420.61|3411.91|3419.97|3411.27|3420.72|3412.02|3419.76|3411.06|39
1631114270000|2021-09-08 15:17:50|3419.99|3411.29|3415.72|3407.02|3420.1|3411.4|3415.72|3407.02|40
1631114280000|2021-09-08 15:18:00|3415.64|3406.94|3415.94|3407.24|3416.6|3407.9|3414.45|3405.75|39
1631114290000|2021-09-08 15:18:10|3416.51|3407.81|3417.26|3408.56|3417.9|3409.2|3414.62|3405.92|39
1631114300000|2021-09-08 15:18:20|3417.39|3408.69|3417.48|3408.78|3419.15|3410.45|3417.39|3408.69|39
1631114310000|2021-09-08 15:18:30|3417.28|3408.58|3416.02|3407.32|3417.28|3408.58|3415.18|3406.48|40
1631114320000|2021-09-08 15:18:40|3416.21|3407.51|3412.73|3404.03|3416.25|3407.55|3412.68|3403.98|39
1631114330000|2021-09-08 15:18:50|3412.75|3404.05|3415.95|3407.25|3417.52|3408.82|3412.3|3403.6|39
1631114340000|2021-09-08 15:19:00|3415.79|3407.09|3413.42|3404.72|3415.88|3407.18|3412.68|3403.98|40
1631114350000|2021-09-08 15:19:10|3413.15|3404.45|3411.25|3402.55|3413.15|3404.45|3410.17|3401.47|36
1631114360000|2021-09-08 15:19:20|3411|3402.3|3413.72|3405.02|3413.72|3405.02|3410.44|3401.74|39
1631114370000|2021-09-08 15:19:30|3413.06|3404.36|3412.12|3403.42|3413.2|3404.5|3411.29|3402.59|40
1631114380000|2021-09-08 15:19:40|3412.02|3403.32|3415.11|3406.41|3415.21|3406.51|3412.02|3403.32|38
1631114390000|2021-09-08 15:19:50|3415.02|3406.32|3414.83|3406.13|3415.06|3406.36|3414.12|3405.42|36
1631114400000|2021-09-08 15:20:00|3415.13|3406.43|3420.07|3411.37|3420.07|3411.37|3415.13|3406.43|40
1631114410000|2021-09-08 15:20:10|3420.13|3411.43|3416.84|3408.14|3420.37|3411.67|3416.41|3407.71|39
1631114420000|2021-09-08 15:20:20|3416.95|3408.25|3414.32|3405.62|3416.96|3408.26|3413.51|3404.81|38
1631114430000|2021-09-08 15:20:30|3414.44|3405.74|3412.85|3404.15|3414.52|3405.82|3412.8|3404.1|40
1631114440000|2021-09-08 15:20:40|3412.92|3404.22|3412.03|3403.33|3414.04|3405.34|3411.63|3402.93|40
1631114450000|2021-09-08 15:20:50|3412.14|3403.44|3415.43|3406.73|3415.49|3406.79|3412.14|3403.44|39
1631114460000|2021-09-08 15:21:00|3415.47|3406.77|3414.57|3405.87|3417.71|3409.01|3414.57|3405.87|35
1631114470000|2021-09-08 15:21:10|3414.72|3406.02|3412.58|3403.88|3415.63|3406.93|3411.64|3402.94|38
1631114480000|2021-09-08 15:21:20|3413.03|3404.33|3417.58|3408.88|3417.58|3408.88|3412.56|3403.86|38
1631114490000|2021-09-08 15:21:30|3417.44|3408.74|3418.82|3410.12|3419.74|3411.04|3416.77|3408.07|38
1631114500000|2021-09-08 15:21:40|3418.87|3410.17|3419.65|3410.95|3420.27|3411.57|3418.46|3409.76|38
1631114510000|2021-09-08 15:21:50|3419.42|3410.72|3418.67|3409.97|3419.42|3410.72|3414.77|3406.07|39
1631114520000|2021-09-08 15:22:00|3418.72|3410.02|3420.75|3412.05|3421.25|3412.55|3418.72|3410.02|37
1631114530000|2021-09-08 15:22:10|3420.87|3412.17|3422.02|3413.32|3422.68|3413.98|3420.87|3412.17|38
1631114540000|2021-09-08 15:22:20|3422.04|3413.34|3425.06|3416.36|3425.06|3416.36|3421.46|3412.76|35
1631114550000|2021-09-08 15:22:30|3425.09|3416.39|3424.68|3415.98|3426.42|3417.72|3424.68|3415.98|38
1631114560000|2021-09-08 15:22:40|3424.83|3416.13|3422.12|3413.42|3425.74|3417.04|3420.96|3412.26|39
1631114570000|2021-09-08 15:22:50|3422.11|3413.41|3424.36|3415.66|3424.36|3415.66|3420.53|3411.83|38
1631114580000|2021-09-08 15:23:00|3424.4|3415.7|3421.04|3412.34|3424.4|3415.7|3421.04|3412.34|39
1631114590000|2021-09-08 15:23:10|3420.99|3412.29|3417.56|3408.86|3421.12|3412.42|3416.82|3408.12|39
1631114600000|2021-09-08 15:23:20|3417.1|3408.4|3416.04|3407.34|3417.35|3408.65|3415.56|3406.86|36
1631114610000|2021-09-08 15:23:30|3416.05|3407.35|3417.97|3409.27|3418.37|3409.67|3415.24|3406.54|38
1631114620000|2021-09-08 15:23:40|3418.1|3409.4|3423.15|3414.45|3423.2|3414.5|3418.1|3409.4|40
1631114630000|2021-09-08 15:23:50|3423.12|3414.42|3420.02|3411.32|3423.37|3414.67|3419.99|3411.29|38
1631114640000|2021-09-08 15:24:00|3420.05|3411.35|3418.06|3409.36|3420.05|3411.35|3416.66|3407.96|38
1631114650000|2021-09-08 15:24:10|3417.64|3408.94|3416.05|3407.35|3417.64|3408.94|3415.34|3406.64|40
1631114660000|2021-09-08 15:24:20|3415.88|3407.18|3417.1|3408.4|3419.08|3410.38|3415.76|3407.06|39
1631114670000|2021-09-08 15:24:30|3416.92|3408.22|3416.65|3407.95|3419.17|3410.47|3416.47|3407.77|38
1631114680000|2021-09-08 15:24:40|3416.55|3407.85|3416.72|3408.02|3417.52|3408.82|3415.53|3406.83|37
1631114690000|2021-09-08 15:24:50|3416.89|3408.19|3417.51|3408.81|3417.67|3408.97|3415.96|3407.26|37
1631114700000|2021-09-08 15:25:00|3417.75|3409.05|3416.27|3407.57|3418.07|3409.37|3415.7|3407|35
1631114710000|2021-09-08 15:25:10|3416.23|3407.53|3413.37|3404.67|3416.23|3407.53|3413.05|3404.35|32
1631114720000|2021-09-08 15:25:20|3413.48|3404.78|3413.35|3404.65|3414.36|3405.66|3412.69|3403.99|35
1631114730000|2021-09-08 15:25:30|3413.74|3405.04|3412.58|3403.88|3414.18|3405.48|3411.78|3403.08|37
1631114740000|2021-09-08 15:25:40|3413|3404.3|3416.09|3407.39|3416.09|3407.39|3411.96|3403.26|35
1631114750000|2021-09-08 15:25:50|3415.99|3407.29|3416.09|3407.39|3416.13|3407.43|3415.22|3406.52|33
1631114760000|2021-09-08 15:26:00|3416.01|3407.31|3413.9|3405.2|3416.13|3407.43|3413.9|3405.2|34
1631114770000|2021-09-08 15:26:10|3413.8|3405.1|3416.14|3407.44|3416.14|3407.44|3413.51|3404.81|37
1631114780000|2021-09-08 15:26:20|3416.06|3407.36|3418.14|3409.44|3418.25|3409.55|3416.06|3407.36|34
1631114790000|2021-09-08 15:26:30|3418.08|3409.38|3421.44|3412.74|3421.62|3412.92|3417.93|3409.23|34
1631114800000|2021-09-08 15:26:40|3421.48|3412.78|3418.43|3409.73|3421.83|3413.13|3418.43|3409.73|35
1631114810000|2021-09-08 15:26:50|3418.47|3409.77|3417.19|3408.49|3418.72|3410.02|3416.2|3407.5|37
1631114820000|2021-09-08 15:27:00|3416.76|3408.06|3414.98|3406.28|3416.76|3408.06|3414.54|3405.84|40
1631114830000|2021-09-08 15:27:10|3414.8|3406.1|3414.78|3406.08|3415.79|3407.09|3414.3|3405.6|37
1631114840000|2021-09-08 15:27:20|3414.57|3405.87|3418.87|3410.17|3418.87|3410.17|3414.53|3405.83|37
1631114850000|2021-09-08 15:27:30|3418.91|3410.21|3420.92|3412.22|3421|3412.3|3418.91|3410.21|39
1631114860000|2021-09-08 15:27:40|3420.72|3412.02|3421.77|3413.07|3422.42|3413.72|3419.79|3411.09|38
1631114870000|2021-09-08 15:27:50|3421.9|3413.2|3419.85|3411.15|3421.91|3413.21|3419.8|3411.1|36
1631114880000|2021-09-08 15:28:00|3419.72|3411.02|3418.11|3409.41|3419.72|3411.02|3417.58|3408.88|38
1631114890000|2021-09-08 15:28:10|3417.68|3408.98|3417.7|3409|3418.97|3410.27|3417.13|3408.43|40
1631114900000|2021-09-08 15:28:20|3417.69|3408.99|3417.36|3408.66|3419.69|3410.99|3416.78|3408.08|38
1631114910000|2021-09-08 15:28:30|3417.27|3408.57|3416.79|3408.09|3417.27|3408.57|3416.04|3407.34|35
1631114920000|2021-09-08 15:28:40|3416.78|3408.08|3417.3|3408.6|3417.3|3408.6|3415.69|3406.99|37
1631114930000|2021-09-08 15:28:50|3417.26|3408.56|3421.69|3412.99|3421.76|3413.06|3417.26|3408.56|36
1631114940000|2021-09-08 15:29:00|3421.71|3413.01|3418.99|3410.29|3421.88|3413.18|3418.35|3409.65|39
1631114950000|2021-09-08 15:29:10|3418.88|3410.18|3415.49|3406.79|3418.88|3410.18|3415.26|3406.56|39
1631114960000|2021-09-08 15:29:20|3415.47|3406.77|3414.16|3405.46|3416.63|3407.93|3413.64|3404.94|38
1631114970000|2021-09-08 15:29:30|3414.2|3405.5|3420.02|3411.32|3420.02|3411.32|3414.15|3405.45|36
1631114980000|2021-09-08 15:29:40|3420.05|3411.35|3420.9|3412.2|3420.9|3412.2|3418.24|3409.54|39
1631114990000|2021-09-08 15:29:50|3421.29|3412.59|3418.94|3410.24|3421.75|3413.05|3418.94|3410.24|37
1631115000000|2021-09-08 15:30:00|3418.78|3410.08|3420.78|3412.08|3421.34|3412.64|3417.77|3409.07|37
1631115010000|2021-09-08 15:30:10|3420.83|3412.13|3424.79|3416.09|3424.96|3416.26|3420.83|3412.13|37
1631115020000|2021-09-08 15:30:20|3424.64|3415.94|3425.16|3416.46|3425.31|3416.61|3423.29|3414.59|35
1631115030000|2021-09-08 15:30:30|3425.24|3416.54|3425.16|3416.46|3425.33|3416.63|3422.37|3413.67|37
1631115040000|2021-09-08 15:30:40|3425.37|3416.67|3424.63|3415.93|3426.42|3417.72|3424.48|3415.78|39
1631115050000|2021-09-08 15:30:50|3424.66|3415.96|3424.15|3415.45|3424.81|3416.11|3422.64|3413.94|40
1631115060000|2021-09-08 15:31:00|3424.21|3415.51|3425.38|3416.68|3427.39|3418.69|3424.21|3415.51|38
1631115070000|2021-09-08 15:31:10|3425.39|3416.69|3422.93|3414.23|3425.39|3416.69|3422.93|3414.23|35
1631115080000|2021-09-08 15:31:20|3422.99|3414.29|3423.94|3415.24|3424.63|3415.93|3422.91|3414.21|38
1631115090000|2021-09-08 15:31:30|3424.11|3415.41|3423.18|3414.48|3424.88|3416.18|3422.71|3414.01|38
1631115100000|2021-09-08 15:31:40|3423.11|3414.41|3424.67|3415.97|3424.78|3416.08|3422.69|3413.99|36
1631115110000|2021-09-08 15:31:50|3424.66|3415.96|3424.66|3415.96|3424.66|3415.96|3423.66|3414.96|30
1631115120000|2021-09-08 15:32:00|3424.72|3416.02|3423.68|3414.98|3424.73|3416.03|3423.68|3414.98|35
1631115130000|2021-09-08 15:32:10|3423.67|3414.97|3422.09|3413.39|3423.7|3415|3421.4|3412.7|36
1631115140000|2021-09-08 15:32:20|3422.12|3413.42|3424.07|3415.37|3424.58|3415.88|3421.96|3413.26|37
1631115150000|2021-09-08 15:32:30|3424.25|3415.55|3430.39|3421.69|3430.39|3421.69|3424|3415.3|39
1631115160000|2021-09-08 15:32:40|3430.7|3422|3432.38|3423.68|3433.2|3424.5|3430.7|3422|40
1631115170000|2021-09-08 15:32:50|3432.49|3423.79|3430.19|3421.49|3432.49|3423.79|3429.76|3421.06|40
1631115180000|2021-09-08 15:33:00|3430.27|3421.57|3430.65|3421.95|3433.1|3424.4|3429.21|3420.51|40
1631115190000|2021-09-08 15:33:10|3430.61|3421.91|3428.75|3420.05|3430.64|3421.94|3427.53|3418.83|38
1631115200000|2021-09-08 15:33:20|3428.76|3420.06|3427.44|3418.74|3428.9|3420.2|3425.32|3416.62|38
1631115210000|2021-09-08 15:33:30|3427.12|3418.42|3424.45|3415.75|3427.12|3418.42|3424.45|3415.75|40
1631115220000|2021-09-08 15:33:40|3424.6|3415.9|3427.58|3418.88|3427.58|3418.88|3424.6|3415.9|37
1631115230000|2021-09-08 15:33:50|3427.57|3418.87|3426.12|3417.42|3428.73|3420.03|3425.14|3416.44|39
1631115240000|2021-09-08 15:34:00|3426.14|3417.44|3429.05|3420.35|3429.05|3420.35|3425.67|3416.97|38
1631115250000|2021-09-08 15:34:10|3429.24|3420.54|3430.17|3421.47|3430.58|3421.88|3429.2|3420.5|36
1631115260000|2021-09-08 15:34:20|3430.19|3421.49|3432.34|3423.64|3433.74|3425.04|3430.19|3421.49|33
1631115270000|2021-09-08 15:34:30|3432.38|3423.68|3430.9|3422.2|3432.46|3423.76|3428.39|3419.69|37
1631115280000|2021-09-08 15:34:40|3430.86|3422.16|3431.59|3422.89|3431.86|3423.16|3429.67|3420.97|39
1631115290000|2021-09-08 15:34:50|3431.7|3423|3432.41|3423.71|3432.41|3423.71|3431.03|3422.33|35
1631115300000|2021-09-08 15:35:00|3432.39|3423.69|3431.95|3423.25|3432.39|3423.69|3430.6|3421.9|39
1631115310000|2021-09-08 15:35:10|3431.98|3423.28|3432.3|3423.6|3432.3|3423.6|3430.25|3421.55|38
1631115320000|2021-09-08 15:35:20|3432.27|3423.57|3431.97|3423.27|3432.57|3423.87|3430.28|3421.58|37
1631115330000|2021-09-08 15:35:30|3432.08|3423.38|3430.99|3422.29|3433.11|3424.41|3430.76|3422.06|40
1631115340000|2021-09-08 15:35:40|3431.56|3422.86|3431.32|3422.62|3432.92|3424.22|3431.3|3422.6|37
1631115350000|2021-09-08 15:35:50|3431.28|3422.58|3431.9|3423.2|3432.89|3424.19|3431.04|3422.34|36
1631115360000|2021-09-08 15:36:00|3432.02|3423.32|3432.48|3423.78|3432.71|3424.01|3431.03|3422.33|33
1631115370000|2021-09-08 15:36:10|3432.38|3423.68|3430.49|3421.79|3432.38|3423.68|3429.81|3421.11|39
1631115380000|2021-09-08 15:36:20|3430.37|3421.67|3427.71|3419.01|3430.42|3421.72|3426.67|3417.97|40
1631115390000|2021-09-08 15:36:30|3427.72|3419.02|3430.71|3422.01|3430.71|3422.01|3427.1|3418.4|38
1631115400000|2021-09-08 15:36:40|3430.61|3421.91|3430.6|3421.9|3430.82|3422.12|3427.62|3418.92|37
1631115410000|2021-09-08 15:36:50|3430.59|3421.89|3430.43|3421.73|3430.72|3422.02|3429.66|3420.96|37
1631115420000|2021-09-08 15:37:00|3430.47|3421.77|3430.12|3421.42|3430.47|3421.77|3429.36|3420.66|30
1631115430000|2021-09-08 15:37:10|3430.14|3421.44|3431.95|3423.25|3431.95|3423.25|3429.75|3421.05|37
1631115440000|2021-09-08 15:37:20|3431.92|3423.22|3430.23|3421.53|3432.47|3423.77|3430.11|3421.41|34
1631115450000|2021-09-08 15:37:30|3430.52|3421.82|3432.33|3423.63|3433.08|3424.38|3430.52|3421.82|39
1631115460000|2021-09-08 15:37:40|3432.36|3423.66|3433.86|3425.16|3434.07|3425.37|3431.57|3422.87|38
1631115470000|2021-09-08 15:37:50|3433.91|3425.21|3433.59|3424.89|3434.43|3425.73|3432.9|3424.2|39
1631115480000|2021-09-08 15:38:00|3433.52|3424.82|3435.73|3427.03|3435.73|3427.03|3432.9|3424.2|36
1631115490000|2021-09-08 15:38:10|3435.93|3427.23|3436.66|3427.96|3438.15|3429.45|3435.93|3427.23|37
1631115500000|2021-09-08 15:38:20|3436.73|3428.03|3434.69|3425.99|3437.81|3429.11|3434.69|3425.99|39
1631115510000|2021-09-08 15:38:30|3434.63|3425.93|3432.89|3424.19|3434.63|3425.93|3432.89|3424.19|38
1631115520000|2021-09-08 15:38:40|3432.68|3423.98|3433.94|3425.24|3433.97|3425.27|3431.28|3422.58|38
1631115530000|2021-09-08 15:38:50|3433.79|3425.09|3434.83|3426.13|3434.83|3426.13|3433.28|3424.58|38
1631115540000|2021-09-08 15:39:00|3434.44|3425.74|3435.92|3427.22|3436.73|3428.03|3434.26|3425.56|39
1631115550000|2021-09-08 15:39:10|3435.88|3427.18|3436.56|3427.86|3436.93|3428.23|3434.91|3426.21|36
1631115560000|2021-09-08 15:39:20|3436.55|3427.85|3438.09|3429.39|3438.48|3429.78|3436.55|3427.85|36
1631115570000|2021-09-08 15:39:30|3438.12|3429.42|3436.26|3427.56|3438.15|3429.45|3436.26|3427.56|39
1631115580000|2021-09-08 15:39:40|3436.24|3427.54|3435.94|3427.24|3436.24|3427.54|3434.37|3425.67|38
1631115590000|2021-09-08 15:39:50|3436.02|3427.32|3434.46|3425.76|3436.35|3427.65|3434.46|3425.76|37
1631115600000|2021-09-08 15:40:00|3434.37|3425.67|3433.13|3424.43|3434.79|3426.09|3432.75|3424.05|37
1631115610000|2021-09-08 15:40:10|3432.99|3424.29|3431.99|3423.29|3434.46|3425.76|3431.99|3423.29|39
1631115620000|2021-09-08 15:40:20|3431.97|3423.27|3433.15|3424.45|3433.15|3424.45|3431.28|3422.58|38
1631115630000|2021-09-08 15:40:30|3433.33|3424.63|3431.43|3422.73|3434.12|3425.42|3431.42|3422.72|39
1631115640000|2021-09-08 15:40:40|3431.5|3422.8|3432.3|3423.6|3433.15|3424.45|3431.16|3422.46|39
1631115650000|2021-09-08 15:40:50|3431.55|3422.85|3432.99|3424.29|3433.56|3424.86|3431.29|3422.59|35
1631115660000|2021-09-08 15:41:00|3433.24|3424.54|3436.37|3427.67|3437.14|3428.44|3433.24|3424.54|35
1631115670000|2021-09-08 15:41:10|3436.39|3427.69|3437.64|3428.94|3437.89|3429.19|3436.39|3427.69|36
1631115680000|2021-09-08 15:41:20|3437.65|3428.95|3438.25|3429.55|3438.66|3429.96|3437.53|3428.83|29
1631115690000|2021-09-08 15:41:30|3438.38|3429.68|3437.46|3428.76|3438.55|3429.85|3437.37|3428.67|31
1631115700000|2021-09-08 15:41:40|3437.43|3428.73|3438.45|3429.75|3438.83|3430.13|3437.39|3428.69|32
1631115710000|2021-09-08 15:41:50|3438.34|3429.64|3437.02|3428.32|3438.8|3430.1|3437.02|3428.32|32
1631115720000|2021-09-08 15:42:00|3437.04|3428.34|3438.37|3429.67|3438.37|3429.67|3435.45|3426.75|35
1631115730000|2021-09-08 15:42:10|3438.43|3429.73|3435.69|3426.99|3438.86|3430.16|3435.67|3426.97|39
1631115740000|2021-09-08 15:42:20|3435.75|3427.05|3434.93|3426.23|3436.87|3428.17|3434.93|3426.23|37
1631115750000|2021-09-08 15:42:30|3434.88|3426.18|3436.1|3427.4|3436.34|3427.64|3434.88|3426.18|35
1631115760000|2021-09-08 15:42:40|3436.32|3427.62|3437.88|3429.18|3438.87|3430.17|3436.32|3427.62|38
1631115770000|2021-09-08 15:42:50|3437.53|3428.83|3435.23|3426.53|3437.53|3428.83|3434.95|3426.25|37
1631115780000|2021-09-08 15:43:00|3435.16|3426.46|3433.3|3424.6|3435.82|3427.12|3433.3|3424.6|40
1631115790000|2021-09-08 15:43:10|3433.29|3424.59|3433.74|3425.04|3434.11|3425.41|3432.03|3423.33|40
1631115800000|2021-09-08 15:43:20|3433.3|3424.6|3433.47|3424.77|3434.13|3425.43|3432.28|3423.58|39
1631115810000|2021-09-08 15:43:30|3433.4|3424.7|3436.17|3427.47|3436.68|3427.98|3432.35|3423.65|40
1631115820000|2021-09-08 15:43:40|3436.27|3427.57|3435.63|3426.93|3436.72|3428.02|3433.79|3425.09|39
1631115830000|2021-09-08 15:43:50|3435.93|3427.23|3436.38|3427.68|3436.93|3428.23|3435.19|3426.49|38
1631115840000|2021-09-08 15:44:00|3436.11|3427.41|3434.67|3425.97|3436.34|3427.64|3434.17|3425.47|40
1631115850000|2021-09-08 15:44:10|3434.7|3426|3433.55|3424.85|3436.36|3427.66|3433.55|3424.85|39
1631115860000|2021-09-08 15:44:20|3433.47|3424.77|3436.81|3428.11|3436.81|3428.11|3433.47|3424.77|37
1631115870000|2021-09-08 15:44:30|3436.84|3428.14|3439.46|3430.76|3439.46|3430.76|3436.44|3427.74|38
1631115880000|2021-09-08 15:44:40|3439.24|3430.54|3440.05|3431.35|3440.67|3431.97|3439.24|3430.54|35
1631115890000|2021-09-08 15:44:50|3440.18|3431.48|3441.67|3432.97|3442.07|3433.37|3440.01|3431.31|24
1631115900000|2021-09-08 15:45:00|3441.34|3432.64|3439.62|3430.92|3442.27|3433.57|3438.68|3429.98|38
1631115910000|2021-09-08 15:45:10|3439.65|3430.95|3436.35|3427.65|3440.71|3432.01|3435.99|3427.29|38
1631115920000|2021-09-08 15:45:20|3436.26|3427.56|3435.94|3427.24|3436.86|3428.16|3435.65|3426.95|39
1631115930000|2021-09-08 15:45:30|3435.6|3426.9|3433.45|3424.75|3436.78|3428.08|3432.77|3424.07|39
1631115940000|2021-09-08 15:45:40|3433.75|3425.05|3435.34|3426.64|3435.56|3426.86|3431.69|3422.99|40
1631115950000|2021-09-08 15:45:50|3435.42|3426.72|3435.37|3426.67|3435.87|3427.17|3434.85|3426.15|38
1631115960000|2021-09-08 15:46:00|3435.22|3426.52|3434.21|3425.51|3435.92|3427.22|3433.51|3424.81|38
1631115970000|2021-09-08 15:46:10|3434.23|3425.53|3431.39|3422.69|3434.23|3425.53|3430.67|3421.97|38
1631115980000|2021-09-08 15:46:20|3431.44|3422.74|3431.52|3422.82|3432.3|3423.6|3430.73|3422.03|39
1631115990000|2021-09-08 15:46:30|3431.55|3422.85|3430.57|3421.87|3431.67|3422.97|3429.98|3421.28|38
1631116000000|2021-09-08 15:46:40|3430.61|3421.91|3431.25|3422.55|3431.56|3422.86|3430.13|3421.43|37
1631116010000|2021-09-08 15:46:50|3430.9|3422.2|3431.25|3422.55|3431.37|3422.67|3430.03|3421.33|37
1631116020000|2021-09-08 15:47:00|3431.44|3422.74|3433.5|3424.8|3433.5|3424.8|3430.56|3421.86|36
1631116030000|2021-09-08 15:47:10|3433.4|3424.7|3430.46|3421.76|3433.41|3424.71|3430.34|3421.64|38
1631116040000|2021-09-08 15:47:20|3430.41|3421.71|3427.81|3419.11|3430.41|3421.71|3427.59|3418.89|36
1631116050000|2021-09-08 15:47:30|3427.91|3419.21|3429.44|3420.74|3429.87|3421.17|3427.91|3419.21|36
1631116060000|2021-09-08 15:47:40|3429.11|3420.41|3427.8|3419.1|3429.11|3420.41|3427.5|3418.8|40
1631116070000|2021-09-08 15:47:50|3427.75|3419.05|3427.85|3419.15|3428.81|3420.11|3427.72|3419.02|36
1631116080000|2021-09-08 15:48:00|3427.6|3418.9|3429.22|3420.52|3429.47|3420.77|3427.6|3418.9|36
1631116090000|2021-09-08 15:48:10|3429.21|3420.51|3427.12|3418.42|3429.53|3420.83|3426.99|3418.29|36
1631116100000|2021-09-08 15:48:20|3427.33|3418.63|3427.14|3418.44|3428.13|3419.43|3427.14|3418.44|40
1631116110000|2021-09-08 15:48:30|3427.07|3418.37|3427.18|3418.48|3427.79|3419.09|3425.53|3416.83|37
1631116120000|2021-09-08 15:48:40|3427.09|3418.39|3428.08|3419.38|3428.53|3419.83|3427.02|3418.32|35
1631116130000|2021-09-08 15:48:50|3428.06|3419.36|3429.49|3420.79|3429.66|3420.96|3427.65|3418.95|36
1631116140000|2021-09-08 15:49:00|3429.32|3420.62|3430.44|3421.74|3430.67|3421.97|3428.82|3420.12|37
1631116150000|2021-09-08 15:49:10|3430.42|3421.72|3430.78|3422.08|3431.82|3423.12|3430.37|3421.67|37
1631116160000|2021-09-08 15:49:20|3430.68|3421.98|3428.51|3419.81|3431.04|3422.34|3428.51|3419.81|40
1631116170000|2021-09-08 15:49:30|3428.42|3419.72|3428.81|3420.11|3429.08|3420.38|3428.05|3419.35|39
1631116180000|2021-09-08 15:49:40|3428.77|3420.07|3428.25|3419.55|3430.26|3421.56|3428.25|3419.55|38
1631116190000|2021-09-08 15:49:50|3428.2|3419.5|3427.54|3418.84|3428.2|3419.5|3427.23|3418.53|37
1631116200000|2021-09-08 15:50:00|3427.58|3418.88|3427.9|3419.2|3427.9|3419.2|3427.58|3418.88|35
1631116210000|2021-09-08 15:50:10|3427.87|3419.17|3428|3419.3|3428.02|3419.32|3427.82|3419.12|19
1631116220000|2021-09-08 15:50:20|3428.03|3419.33|3429.03|3420.33|3429.9|3421.2|3427.8|3419.1|34
1631116230000|2021-09-08 15:50:30|3428.98|3420.28|3427.57|3418.87|3429|3420.3|3427.56|3418.86|32
1631116240000|2021-09-08 15:50:40|3427.56|3418.86|3426.08|3417.38|3427.56|3418.86|3425.59|3416.89|31
1631116250000|2021-09-08 15:50:50|3426.12|3417.42|3426.32|3417.62|3426.4|3417.7|3425.79|3417.09|36
1631116260000|2021-09-08 15:51:00|3426.3|3417.6|3423.68|3414.98|3426.34|3417.64|3423.68|3414.98|37
1631116270000|2021-09-08 15:51:10|3423.77|3415.07|3422.34|3413.64|3424.39|3415.69|3422.34|3413.64|35
1631116280000|2021-09-08 15:51:20|3422.18|3413.48|3422.35|3413.65|3422.39|3413.69|3421.33|3412.63|32
1631116290000|2021-09-08 15:51:30|3422.37|3413.67|3420.04|3411.34|3422.77|3414.07|3420.04|3411.34|34
1631116300000|2021-09-08 15:51:40|3420.02|3411.32|3420.74|3412.04|3420.74|3412.04|3419.64|3410.94|34
1631116310000|2021-09-08 15:51:50|3421.15|3412.45|3419.74|3411.04|3421.58|3412.88|3419.69|3410.99|36
1631116320000|2021-09-08 15:52:00|3419.9|3411.2|3417.84|3409.14|3419.95|3411.25|3417.49|3408.79|38
1631116330000|2021-09-08 15:52:10|3417.68|3408.98|3416.49|3407.79|3418.35|3409.65|3416.49|3407.79|35
1631116340000|2021-09-08 15:52:20|3416.66|3407.96|3417.4|3408.7|3418.12|3409.42|3416.4|3407.7|39
1631116350000|2021-09-08 15:52:30|3417.3|3408.6|3417.43|3408.73|3418.54|3409.84|3416.94|3408.24|38
1631116360000|2021-09-08 15:52:40|3417.29|3408.59|3417.3|3408.6|3417.34|3408.64|3417.22|3408.52|17
1631116370000|2021-09-08 15:52:50|3417.26|3408.56|3416.83|3408.13|3417.32|3408.62|3416.83|3408.13|29
1631116380000|2021-09-08 15:53:00|3416.7|3408|3417.25|3408.55|3417.25|3408.55|3415.78|3407.08|31
1631116390000|2021-09-08 15:53:10|3417.37|3408.67|3417.94|3409.24|3419.33|3410.63|3417.22|3408.52|35
1631116400000|2021-09-08 15:53:20|3417.93|3409.23|3412.73|3404.03|3417.93|3409.23|3412.73|3404.03|36
1631116410000|2021-09-08 15:53:30|3412.74|3404.04|3410.82|3402.12|3413|3404.3|3409.17|3400.47|39
1631116420000|2021-09-08 15:53:40|3410.9|3402.2|3410.57|3401.87|3412.81|3404.11|3409.19|3400.49|40
1631116430000|2021-09-08 15:53:50|3410.99|3402.29|3409.44|3400.74|3410.99|3402.29|3409.19|3400.49|39
1631116440000|2021-09-08 15:54:00|3409.6|3400.9|3409.59|3400.89|3410.01|3401.31|3408.96|3400.26|39
1631116450000|2021-09-08 15:54:10|3409.72|3401.02|3409.07|3400.37|3410.3|3401.6|3408.82|3400.12|39
1631116460000|2021-09-08 15:54:20|3408.93|3400.23|3409.47|3400.77|3409.49|3400.79|3408.22|3399.52|37
1631116470000|2021-09-08 15:54:30|3409.42|3400.72|3408.87|3400.17|3409.42|3400.72|3408.75|3400.05|35
1631116480000|2021-09-08 15:54:40|3408.98|3400.28|3408.97|3400.27|3409.07|3400.37|3408.44|3399.74|34
1631116490000|2021-09-08 15:54:50|3408.84|3400.14|3404.84|3396.14|3408.84|3400.14|3404.84|3396.14|32
1631116500000|2021-09-08 15:55:00|3404.93|3396.23|3410.01|3401.31|3410.01|3401.31|3404.93|3396.23|39
1631116510000|2021-09-08 15:55:10|3410.08|3401.38|3417.92|3409.22|3417.92|3409.22|3409.59|3400.89|37
1631116520000|2021-09-08 15:55:20|3418.22|3409.52|3414.47|3405.77|3418.7|3410|3414.47|3405.77|38
1631116530000|2021-09-08 15:55:30|3414.2|3405.5|3414.16|3405.46|3416.28|3407.58|3413.7|3405|38
1631116540000|2021-09-08 15:55:40|3414.36|3405.66|3414.47|3405.77|3416.8|3408.1|3414.34|3405.64|40
1631116550000|2021-09-08 15:55:50|3414.11|3405.41|3415.55|3406.85|3415.55|3406.85|3412.77|3404.07|38
1631116560000|2021-09-08 15:56:00|3415.74|3407.04|3418.05|3409.35|3418.45|3409.75|3415.74|3407.04|39
1631116570000|2021-09-08 15:56:10|3418.78|3410.08|3417.24|3408.54|3420.43|3411.73|3416.65|3407.95|38
1631116580000|2021-09-08 15:56:20|3417.76|3409.06|3416.72|3408.02|3417.89|3409.19|3416.72|3408.02|39
1631116590000|2021-09-08 15:56:30|3416.74|3408.04|3411.73|3403.03|3416.74|3408.04|3411.7|3403|40
1631116600000|2021-09-08 15:56:40|3411.68|3402.98|3411.83|3403.13|3412.87|3404.17|3411.26|3402.56|39
1631116610000|2021-09-08 15:56:50|3412.25|3403.55|3415.58|3406.88|3415.58|3406.88|3412.25|3403.55|39
1631116620000|2021-09-08 15:57:00|3415.55|3406.85|3416.92|3408.22|3417.61|3408.91|3415.55|3406.85|40
1631116630000|2021-09-08 15:57:10|3417.09|3408.39|3418.19|3409.49|3419.46|3410.76|3417.09|3408.39|38
1631116640000|2021-09-08 15:57:20|3417.91|3409.21|3417.84|3409.14|3418.53|3409.83|3417.17|3408.47|39
1631116650000|2021-09-08 15:57:30|3417.81|3409.11|3419.13|3410.43|3419.34|3410.64|3417.15|3408.45|37
1631116660000|2021-09-08 15:57:40|3419.11|3410.41|3414.71|3406.01|3419.11|3410.41|3414.57|3405.87|39
1631116670000|2021-09-08 15:57:50|3414.56|3405.86|3414.06|3405.36|3415.42|3406.72|3414.06|3405.36|40
1631116680000|2021-09-08 15:58:00|3414.36|3405.66|3417.27|3408.57|3417.91|3409.21|3414.36|3405.66|39
1631116690000|2021-09-08 15:58:10|3417.28|3408.58|3416.79|3408.09|3417.56|3408.86|3416.26|3407.56|37
1631116700000|2021-09-08 15:58:20|3416.78|3408.08|3416.45|3407.75|3417.19|3408.49|3415.16|3406.46|39
1631116710000|2021-09-08 15:58:30|3416.46|3407.76|3420.05|3411.35|3420.25|3411.55|3416.38|3407.68|40
1631116720000|2021-09-08 15:58:40|3420.25|3411.55|3421.67|3412.97|3422.23|3413.53|3419.86|3411.16|40
1631116730000|2021-09-08 15:58:50|3421.47|3412.77|3417.89|3409.19|3421.73|3413.03|3417.89|3409.19|35
1631116740000|2021-09-08 15:59:00|3417.86|3409.16|3417.81|3409.11|3418.55|3409.85|3416.93|3408.23|38
1631116750000|2021-09-08 15:59:10|3417.87|3409.17|3416.91|3408.21|3417.87|3409.17|3416.91|3408.21|33
1631116760000|2021-09-08 15:59:20|3416.79|3408.09|3417.4|3408.7|3418.19|3409.49|3416.75|3408.05|38
1631116770000|2021-09-08 15:59:30|3417.22|3408.52|3419.81|3411.11|3419.81|3411.11|3416.95|3408.25|33
1631116780000|2021-09-08 15:59:40|3419.55|3410.85|3420.67|3411.97|3421.09|3412.39|3419.43|3410.73|33
1631116790000|2021-09-08 15:59:50|3420.58|3411.88|3423.85|3415.15|3423.85|3415.15|3418.79|3410.09|39
1631116800000|2021-09-08 16:00:00|3424.3|3415.6|3421.85|3413.15|3424.41|3415.71|3421.85|3413.15|36
1631116810000|2021-09-08 16:00:10|3422.33|3413.63|3421.54|3412.84|3423.23|3414.53|3420.11|3411.41|37
1631116820000|2021-09-08 16:00:20|3422|3413.3|3421.89|3413.19|3423.96|3415.26|3421.86|3413.16|39
1631116830000|2021-09-08 16:00:30|3421.53|3412.83|3424.86|3416.16|3424.96|3416.26|3421.13|3412.43|40
1631116840000|2021-09-08 16:00:40|3424.78|3416.08|3425.35|3416.65|3425.42|3416.72|3423.48|3414.78|39
1631116850000|2021-09-08 16:00:50|3424.97|3416.27|3424.49|3415.79|3425.08|3416.38|3423.76|3415.06|38
1631116860000|2021-09-08 16:01:00|3424.68|3415.98|3425.14|3416.44|3425.37|3416.67|3424.58|3415.88|31
1631116870000|2021-09-08 16:01:10|3425.3|3416.6|3420.85|3412.15|3425.37|3416.67|3420.16|3411.46|39
1631116880000|2021-09-08 16:01:20|3421.44|3412.74|3422.73|3414.03|3425.3|3416.6|3421.44|3412.74|37
1631116890000|2021-09-08 16:01:30|3422.49|3413.79|3420.55|3411.85|3422.52|3413.82|3420.54|3411.84|38
1631116900000|2021-09-08 16:01:40|3420.51|3411.81|3420.21|3411.51|3420.94|3412.24|3420.21|3411.51|36
1631116910000|2021-09-08 16:01:50|3420.16|3411.46|3418.53|3409.83|3420.2|3411.5|3418.53|3409.83|35
1631116920000|2021-09-08 16:02:00|3418.19|3409.49|3416.95|3408.25|3419.42|3410.72|3416.37|3407.67|36
1631116930000|2021-09-08 16:02:10|3417.04|3408.34|3411.57|3402.87|3417.04|3408.34|3411.17|3402.47|39
1631116940000|2021-09-08 16:02:20|3411.65|3402.95|3410.87|3402.17|3414.34|3405.64|3410.76|3402.06|38
1631116950000|2021-09-08 16:02:30|3410.94|3402.24|3409.26|3400.56|3411.02|3402.32|3408.41|3399.71|38
1631116960000|2021-09-08 16:02:40|3409.36|3400.66|3413.04|3404.34|3415.56|3406.86|3409.35|3400.65|38
1631116970000|2021-09-08 16:02:50|3413.05|3404.35|3416|3407.3|3419.07|3410.37|3413.05|3404.35|37
1631116980000|2021-09-08 16:03:00|3415.67|3406.97|3413.11|3404.41|3418.52|3409.82|3413.11|3404.41|38
1631116990000|2021-09-08 16:03:10|3412.73|3404.03|3409.58|3400.88|3412.73|3404.03|3409.08|3400.38|39
1631117000000|2021-09-08 16:03:20|3409.41|3400.71|3412.76|3404.06|3413.34|3404.64|3409.39|3400.69|37
1631117010000|2021-09-08 16:03:30|3412.74|3404.04|3410.64|3401.94|3412.77|3404.07|3409.54|3400.84|40
1631117020000|2021-09-08 16:03:40|3411.01|3402.31|3412.44|3403.74|3412.44|3403.74|3409.17|3400.47|40
1631117030000|2021-09-08 16:03:50|3412.26|3403.56|3411.19|3402.49|3412.59|3403.89|3409.53|3400.83|39
1631117040000|2021-09-08 16:04:00|3410.73|3402.03|3407.7|3399|3410.91|3402.21|3407.39|3398.69|35
1631117050000|2021-09-08 16:04:10|3407.73|3399.03|3406.01|3397.31|3408.48|3399.78|3405.66|3396.96|38
1631117060000|2021-09-08 16:04:20|3405.85|3397.15|3405.34|3396.64|3406.65|3397.95|3405.34|3396.64|34
1631117070000|2021-09-08 16:04:30|3405.45|3396.75|3406.11|3397.41|3406.11|3397.41|3405.28|3396.58|39
1631117080000|2021-09-08 16:04:40|3406.36|3397.66|3405.9|3397.2|3406.43|3397.73|3405.28|3396.58|38
1631117090000|2021-09-08 16:04:50|3405.77|3397.07|3409.44|3400.74|3409.44|3400.74|3405.77|3397.07|36
1631117100000|2021-09-08 16:05:00|3409.15|3400.45|3411.44|3402.74|3411.44|3402.74|3408.54|3399.84|34
1631117110000|2021-09-08 16:05:10|3409.62|3400.92|3421.33|3412.63|3421.41|3412.71|3409.62|3400.92|37
1631117120000|2021-09-08 16:05:20|3421.75|3413.05|3422.94|3414.24|3424.48|3415.78|3421.75|3413.05|39
1631117130000|2021-09-08 16:05:30|3423.03|3414.33|3421.71|3413.01|3423.07|3414.37|3419.58|3410.88|40
1631117140000|2021-09-08 16:05:40|3421.6|3412.9|3423.09|3414.39|3423.34|3414.64|3420.94|3412.24|40
1631117150000|2021-09-08 16:05:50|3423.2|3414.5|3421.33|3412.63|3424.24|3415.54|3420.81|3412.11|40
1631117160000|2021-09-08 16:06:00|3420.84|3412.14|3418.27|3409.57|3420.84|3412.14|3417.98|3409.28|37
1631117170000|2021-09-08 16:06:10|3418.32|3409.62|3415.17|3406.47|3418.32|3409.62|3414.47|3405.77|39
1631117180000|2021-09-08 16:06:20|3415.15|3406.45|3411.92|3403.22|3415.15|3406.45|3411.83|3403.13|34
1631117190000|2021-09-08 16:06:30|3411.78|3403.08|3411.94|3403.24|3412.3|3403.6|3411.38|3402.68|34
1631117200000|2021-09-08 16:06:40|3412.1|3403.4|3409.37|3400.67|3412.16|3403.46|3409.26|3400.56|39
1631117210000|2021-09-08 16:06:50|3409.63|3400.93|3410.61|3401.91|3410.61|3401.91|3409.3|3400.6|37
1631117220000|2021-09-08 16:07:00|3410.68|3401.98|3412.77|3404.07|3413.2|3404.5|3410.4|3401.7|36
1631117230000|2021-09-08 16:07:10|3412.8|3404.1|3415.44|3406.74|3416.42|3407.72|3412.72|3404.02|36
1631117240000|2021-09-08 16:07:20|3415.45|3406.75|3417.45|3408.75|3417.45|3408.75|3414.02|3405.32|36
1631117250000|2021-09-08 16:07:30|3417.94|3409.24|3420.22|3411.52|3421.06|3412.36|3417.9|3409.2|38
1631117260000|2021-09-08 16:07:40|3420.21|3411.51|3420.52|3411.82|3420.78|3412.08|3420.2|3411.5|35
1631117270000|2021-09-08 16:07:50|3420.18|3411.48|3423.46|3414.76|3423.5|3414.8|3420.18|3411.48|38
1631117280000|2021-09-08 16:08:00|3423.34|3414.64|3423.54|3414.84|3423.85|3415.15|3423.13|3414.43|35
1631117290000|2021-09-08 16:08:10|3423.52|3414.82|3425.24|3416.54|3425.51|3416.81|3423.26|3414.56|35
1631117300000|2021-09-08 16:08:20|3425.52|3416.82|3427.64|3418.94|3429.13|3420.43|3425.52|3416.82|32
1631117310000|2021-09-08 16:08:30|3427.25|3418.55|3423.98|3415.28|3427.25|3418.55|3423.98|3415.28|37
1631117320000|2021-09-08 16:08:40|3423.91|3415.21|3425.14|3416.44|3425.14|3416.44|3422.02|3413.32|38
1631117330000|2021-09-08 16:08:50|3424.84|3416.14|3428.25|3419.55|3428.25|3419.55|3424.84|3416.14|40
1631117340000|2021-09-08 16:09:00|3428.69|3419.99|3428.65|3419.95|3429.06|3420.36|3427.47|3418.77|39
1631117350000|2021-09-08 16:09:10|3428.66|3419.96|3428.05|3419.35|3428.98|3420.28|3427.8|3419.1|33
1631117360000|2021-09-08 16:09:20|3427.99|3419.29|3428.57|3419.87|3428.62|3419.92|3426.43|3417.73|39
1631117370000|2021-09-08 16:09:30|3428.74|3420.04|3428.66|3419.96|3429.57|3420.87|3428.47|3419.77|35
1631117380000|2021-09-08 16:09:40|3428.85|3420.15|3427.23|3418.53|3429.68|3420.98|3427.23|3418.53|37
1631117390000|2021-09-08 16:09:50|3427.34|3418.64|3426.32|3417.62|3428.11|3419.41|3426.19|3417.49|38
1631117400000|2021-09-08 16:10:00|3426.21|3417.51|3426.79|3418.09|3427.03|3418.33|3425.23|3416.53|36
1631117410000|2021-09-08 16:10:10|3426.64|3417.94|3429.2|3420.5|3429.2|3420.5|3426.64|3417.94|39
1631117420000|2021-09-08 16:10:20|3429.19|3420.49|3429.89|3421.19|3430.13|3421.43|3429.14|3420.44|30
1631117430000|2021-09-08 16:10:30|3429.87|3421.17|3426.64|3417.94|3429.87|3421.17|3426.07|3417.37|35
1631117440000|2021-09-08 16:10:40|3426.76|3418.06|3424.34|3415.64|3426.9|3418.2|3424.34|3415.64|39
1631117450000|2021-09-08 16:10:50|3424.43|3415.73|3422.44|3413.74|3424.69|3415.99|3422.34|3413.64|34
1631117460000|2021-09-08 16:11:00|3422.49|3413.79|3424.66|3415.96|3424.66|3415.96|3422.34|3413.64|37
1631117470000|2021-09-08 16:11:10|3424.67|3415.97|3427.96|3419.26|3428.8|3420.1|3424.64|3415.94|35
1631117480000|2021-09-08 16:11:20|3428.36|3419.66|3426.13|3417.43|3429.65|3420.95|3426.13|3417.43|38
1631117490000|2021-09-08 16:11:30|3425.9|3417.2|3427.81|3419.11|3427.81|3419.11|3424.61|3415.91|39
1631117500000|2021-09-08 16:11:40|3427.95|3419.25|3424.9|3416.2|3428.31|3419.61|3424.72|3416.02|37
1631117510000|2021-09-08 16:11:50|3424.93|3416.23|3423.45|3414.75|3425.34|3416.64|3423.4|3414.7|34
1631117520000|2021-09-08 16:12:00|3423.5|3414.8|3422.86|3414.16|3423.54|3414.84|3421.76|3413.06|36
1631117530000|2021-09-08 16:12:10|3422.58|3413.88|3423.13|3414.43|3423.13|3414.43|3421.07|3412.37|40
1631117540000|2021-09-08 16:12:20|3423.14|3414.44|3423.75|3415.05|3424.82|3416.12|3423.14|3414.44|39
1631117550000|2021-09-08 16:12:30|3423.67|3414.97|3427.11|3418.41|3427.11|3418.41|3423.67|3414.97|38
1631117560000|2021-09-08 16:12:40|3427.16|3418.46|3429.21|3420.51|3429.31|3420.61|3426.82|3418.12|35
1631117570000|2021-09-08 16:12:50|3429.4|3420.7|3429.21|3420.51|3429.51|3420.81|3428.74|3420.04|37
1631117580000|2021-09-08 16:13:00|3429.18|3420.48|3429.6|3420.9|3430|3421.3|3429|3420.3|35
1631117590000|2021-09-08 16:13:10|3428.68|3419.98|3432.49|3423.79|3432.98|3424.28|3428.61|3419.91|40
1631117600000|2021-09-08 16:13:20|3432.27|3423.57|3434.18|3425.48|3434.48|3425.78|3432.21|3423.51|35
1631117610000|2021-09-08 16:13:30|3434.17|3425.47|3433.75|3425.05|3434.3|3425.6|3432.77|3424.07|37
1631117620000|2021-09-08 16:13:40|3433.84|3425.14|3433.33|3424.63|3434.06|3425.36|3433.33|3424.63|38
1631117630000|2021-09-08 16:13:50|3433.16|3424.46|3433.95|3425.25|3434.04|3425.34|3432.24|3423.54|34
1631117640000|2021-09-08 16:14:00|3433.99|3425.29|3434.28|3425.58|3434.66|3425.96|3433.91|3425.21|37
1631117650000|2021-09-08 16:14:10|3434.51|3425.81|3436.64|3427.94|3436.64|3427.94|3434.3|3425.6|30
1631117660000|2021-09-08 16:14:20|3436.69|3427.99|3435.82|3427.12|3438.27|3429.57|3435.59|3426.89|38
1631117670000|2021-09-08 16:14:30|3435.68|3426.98|3435.52|3426.82|3436.03|3427.33|3434.25|3425.55|37
1631117680000|2021-09-08 16:14:40|3435.11|3426.41|3434.73|3426.03|3435.11|3426.41|3433.92|3425.22|34
1631117690000|2021-09-08 16:14:50|3435.29|3426.59|3434.35|3425.65|3436.32|3427.62|3434.35|3425.65|38
1631117700000|2021-09-08 16:15:00|3434.16|3425.46|3432.86|3424.16|3434.36|3425.66|3432.86|3424.16|35
1631117710000|2021-09-08 16:15:10|3432.92|3424.22|3432.48|3423.78|3433.05|3424.35|3431.43|3422.73|39
1631117720000|2021-09-08 16:15:20|3431.4|3422.7|3429.78|3421.08|3432.73|3424.03|3429.78|3421.08|39
1631117730000|2021-09-08 16:15:30|3429.89|3421.19|3431.87|3423.17|3432.24|3423.54|3429.89|3421.19|37
1631117740000|2021-09-08 16:15:40|3431.86|3423.16|3434.5|3425.8|3435.89|3427.19|3431.84|3423.14|37
1631117750000|2021-09-08 16:15:50|3434.58|3425.88|3439.29|3430.59|3439.31|3430.61|3433.51|3424.81|38
1631117760000|2021-09-08 16:16:00|3438.22|3429.52|3432.28|3423.58|3440.62|3431.92|3432.13|3423.43|28
1631117770000|2021-09-08 16:16:10|3432.15|3423.45|3438.33|3429.63|3439.19|3430.49|3431.41|3422.71|34
1631117780000|2021-09-08 16:16:20|3437.58|3428.88|3436.04|3427.34|3440.62|3431.92|3431.94|3423.24|33
1631117790000|2021-09-08 16:16:30|3436.14|3427.44|3439.83|3431.13|3441.64|3432.94|3435.97|3427.27|35
1631117800000|2021-09-08 16:16:40|3439.58|3430.88|3439.05|3430.35|3439.96|3431.26|3439.05|3430.35|36
1631117810000|2021-09-08 16:16:50|3438.79|3430.09|3441.04|3432.34|3441.39|3432.69|3437.41|3428.71|37
1631117820000|2021-09-08 16:17:00|3440.87|3432.17|3441.96|3433.26|3442.01|3433.31|3440|3431.3|33
1631117830000|2021-09-08 16:17:10|3441.88|3433.18|3444.72|3436.02|3444.72|3436.02|3441.28|3432.58|29
1631117840000|2021-09-08 16:17:20|3444.69|3435.99|3444.44|3435.74|3445.08|3436.38|3444.36|3435.66|19
1631117850000|2021-09-08 16:17:30|3444.38|3435.68|3443.45|3434.75|3444.52|3435.82|3441.67|3432.97|27
1631117860000|2021-09-08 16:17:40|3443.5|3434.8|3443.37|3434.67|3444.32|3435.62|3442.78|3434.08|35
1631117870000|2021-09-08 16:17:50|3443.5|3434.8|3447.3|3438.6|3447.3|3438.6|3443.5|3434.8|38
1631117880000|2021-09-08 16:18:00|3447.58|3438.88|3444.74|3436.04|3447.66|3438.96|3444.74|3436.04|36
1631117890000|2021-09-08 16:18:10|3444.08|3435.38|3445.67|3436.97|3445.67|3436.97|3443.45|3434.75|31
1631117900000|2021-09-08 16:18:20|3445.79|3437.09|3442.11|3433.41|3445.92|3437.22|3442.11|3433.41|29
1631117910000|2021-09-08 16:18:30|3441.4|3432.7|3439.81|3431.11|3441.4|3432.7|3438.81|3430.11|38
1631117920000|2021-09-08 16:18:40|3439.66|3430.96|3437.25|3428.55|3439.8|3431.1|3436.85|3428.15|35
1631117930000|2021-09-08 16:18:50|3437.46|3428.76|3438.2|3429.5|3438.64|3429.94|3436.84|3428.14|34
1631117940000|2021-09-08 16:19:00|3438.6|3429.9|3440.85|3432.15|3441.43|3432.73|3438.6|3429.9|35
1631117950000|2021-09-08 16:19:10|3440.9|3432.2|3437.94|3429.24|3440.9|3432.2|3437.82|3429.12|38
1631117960000|2021-09-08 16:19:20|3438.23|3429.53|3440.65|3431.95|3440.65|3431.95|3438.09|3429.39|39
1631117970000|2021-09-08 16:19:30|3441.27|3432.57|3440.55|3431.85|3441.33|3432.63|3440.35|3431.65|38
1631117980000|2021-09-08 16:19:40|3440.61|3431.91|3440.87|3432.17|3441.93|3433.23|3440.36|3431.66|37
1631117990000|2021-09-08 16:19:50|3441.63|3432.93|3445.89|3437.19|3446.5|3437.8|3441|3432.3|40
1631118000000|2021-09-08 16:20:00|3445.83|3437.13|3443.05|3434.35|3446.47|3437.77|3443.05|3434.35|38
1631118010000|2021-09-08 16:20:10|3442.13|3433.43|3445.08|3436.38|3445.08|3436.38|3441.01|3432.31|39
1631118020000|2021-09-08 16:20:20|3445.09|3436.39|3444.87|3436.17|3446.76|3438.06|3444.52|3435.82|39
1631118030000|2021-09-08 16:20:30|3444.65|3435.95|3443.81|3435.11|3444.91|3436.21|3442.25|3433.55|36
1631118040000|2021-09-08 16:20:40|3443.26|3434.56|3445.2|3436.5|3445.76|3437.06|3442.48|3433.78|38
1631118050000|2021-09-08 16:20:50|3445.3|3436.6|3444.03|3435.33|3445.44|3436.74|3443.99|3435.29|36
1631118060000|2021-09-08 16:21:00|3443.88|3435.18|3442.15|3433.45|3444.64|3435.94|3442.15|3433.45|33
1631118070000|2021-09-08 16:21:10|3442.32|3433.62|3440|3431.3|3442.38|3433.68|3439.51|3430.81|34
1631118080000|2021-09-08 16:21:20|3440.18|3431.48|3438.11|3429.41|3440.18|3431.48|3437.99|3429.29|37
1631118090000|2021-09-08 16:21:30|3438.03|3429.33|3436.31|3427.61|3439.64|3430.94|3435.94|3427.24|31
1631118100000|2021-09-08 16:21:40|3436.3|3427.6|3437.31|3428.61|3437.85|3429.15|3436.3|3427.6|28
1631118110000|2021-09-08 16:21:50|3437.35|3428.65|3436.87|3428.17|3437.86|3429.16|3436.79|3428.09|31
1631118120000|2021-09-08 16:22:00|3436.81|3428.11|3436.99|3428.29|3437.05|3428.35|3436.21|3427.51|26
1631118130000|2021-09-08 16:22:10|3436.84|3428.14|3435.67|3426.97|3438.41|3429.71|3435.57|3426.87|27
1631118140000|2021-09-08 16:22:20|3435.72|3427.02|3438.1|3429.4|3438.4|3429.7|3435.72|3427.02|36
1631118150000|2021-09-08 16:22:30|3438.86|3430.16|3436.45|3427.75|3438.99|3430.29|3436.45|3427.75|36
1631118160000|2021-09-08 16:22:40|3436.42|3427.72|3437.01|3428.31|3437.7|3429|3436.42|3427.72|36
1631118170000|2021-09-08 16:22:50|3436.92|3428.22|3440.08|3431.38|3440.15|3431.45|3436.92|3428.22|36
1631118180000|2021-09-08 16:23:00|3440.87|3432.17|3440.8|3432.1|3442.76|3434.06|3440.33|3431.63|32
1631118190000|2021-09-08 16:23:10|3440.97|3432.27|3443.15|3434.45|3443.32|3434.62|3440.96|3432.26|38
1631118200000|2021-09-08 16:23:20|3443.7|3435|3444.47|3435.77|3445.71|3437.01|3443.24|3434.54|38
1631118210000|2021-09-08 16:23:30|3444.28|3435.58|3445.5|3436.8|3445.92|3437.22|3444.16|3435.46|36
1631118220000|2021-09-08 16:23:40|3445.58|3436.88|3446.04|3437.34|3446.05|3437.35|3445.39|3436.69|31
1631118230000|2021-09-08 16:23:50|3445.97|3437.27|3446.15|3437.45|3446.46|3437.76|3445.73|3437.03|31
1631118240000|2021-09-08 16:24:00|3446.17|3437.47|3447.67|3438.97|3448.39|3439.69|3444.45|3435.75|32
1631118250000|2021-09-08 16:24:10|3448.37|3439.67|3446.88|3438.18|3448.63|3439.93|3446.85|3438.15|25
1631118260000|2021-09-08 16:24:20|3447.45|3438.75|3449.43|3440.73|3451.4|3442.7|3447.34|3438.64|32
1631118270000|2021-09-08 16:24:30|3449.42|3440.72|3446.5|3437.8|3449.42|3440.72|3446.5|3437.8|34
1631118280000|2021-09-08 16:24:40|3446.33|3437.63|3441.99|3433.29|3446.42|3437.72|3441.9|3433.2|37
1631118290000|2021-09-08 16:24:50|3442.08|3433.38|3442.67|3433.97|3442.81|3434.11|3441.67|3432.97|28
1631118300000|2021-09-08 16:25:00|3442.43|3433.73|3439.59|3430.89|3442.58|3433.88|3439.55|3430.85|37
1631118310000|2021-09-08 16:25:10|3439.8|3431.1|3438.83|3430.13|3439.8|3431.1|3437.53|3428.83|29
1631118320000|2021-09-08 16:25:20|3438.8|3430.1|3438.75|3430.05|3440.4|3431.7|3437.82|3429.12|38
1631118330000|2021-09-08 16:25:30|3438.12|3429.42|3437.66|3428.96|3439.23|3430.53|3437.31|3428.61|36
1631118340000|2021-09-08 16:25:40|3437.58|3428.88|3440.01|3431.31|3440.02|3431.32|3437.58|3428.88|31
1631118350000|2021-09-08 16:25:50|3439.9|3431.2|3438.5|3429.8|3441.84|3433.14|3438.34|3429.64|38
1631118360000|2021-09-08 16:26:00|3439.39|3430.69|3438.72|3430.02|3439.54|3430.84|3438.2|3429.5|37
1631118370000|2021-09-08 16:26:10|3438.25|3429.55|3436.01|3427.31|3438.58|3429.88|3435.92|3427.22|38
1631118380000|2021-09-08 16:26:20|3436.03|3427.33|3433.48|3424.78|3436.04|3427.34|3432.96|3424.26|37
1631118390000|2021-09-08 16:26:30|3433.13|3424.43|3432.8|3424.1|3434.64|3425.94|3432.45|3423.75|35
1631118400000|2021-09-08 16:26:40|3432.78|3424.08|3433.3|3424.6|3435.17|3426.47|3432.19|3423.49|34
1631118410000|2021-09-08 16:26:50|3433.45|3424.75|3434.58|3425.88|3435.09|3426.39|3433.45|3424.75|35
1631118420000|2021-09-08 16:27:00|3434.45|3425.75|3433.95|3425.25|3434.53|3425.83|3433.74|3425.04|35
1631118430000|2021-09-08 16:27:10|3434|3425.3|3436.06|3427.36|3436.27|3427.57|3433.91|3425.21|37
1631118440000|2021-09-08 16:27:20|3435.86|3427.16|3441.02|3432.32|3441.02|3432.32|3435.27|3426.57|37
1631118450000|2021-09-08 16:27:30|3441.03|3432.33|3443.01|3434.31|3444.45|3435.75|3441.02|3432.32|38
1631118460000|2021-09-08 16:27:40|3443|3434.3|3443.22|3434.52|3444.66|3435.96|3442.85|3434.15|37
1631118470000|2021-09-08 16:27:50|3442.61|3433.91|3439.85|3431.15|3443.08|3434.38|3439.85|3431.15|32
1631118480000|2021-09-08 16:28:00|3440.02|3431.32|3438.81|3430.11|3441.2|3432.5|3437.99|3429.29|39
1631118490000|2021-09-08 16:28:10|3439.12|3430.42|3436.29|3427.59|3439.46|3430.76|3435.43|3426.73|38
1631118500000|2021-09-08 16:28:20|3436.3|3427.6|3434.93|3426.23|3437.78|3429.08|3434.68|3425.98|31
1631118510000|2021-09-08 16:28:30|3435.39|3426.69|3435.66|3426.96|3437.07|3428.37|3435.39|3426.69|37
1631118520000|2021-09-08 16:28:40|3435.64|3426.94|3438.39|3429.69|3438.69|3429.99|3435.64|3426.94|28
1631118530000|2021-09-08 16:28:50|3438.51|3429.81|3438.3|3429.6|3438.95|3430.25|3438.14|3429.44|23
1631118540000|2021-09-08 16:29:00|3438.56|3429.86|3439.34|3430.64|3440.15|3431.45|3438.56|3429.86|25
1631118550000|2021-09-08 16:29:10|3439.35|3430.65|3441.87|3433.17|3442.08|3433.38|3439.33|3430.63|21
1631118560000|2021-09-08 16:29:20|3441.9|3433.2|3442.33|3433.63|3443.13|3434.43|3441.9|3433.2|32
1631118570000|2021-09-08 16:29:30|3442.26|3433.56|3442.24|3433.54|3442.5|3433.8|3441.75|3433.05|33
1631118580000|2021-09-08 16:29:40|3442.18|3433.48|3444.06|3435.36|3444.36|3435.66|3442.06|3433.36|34
1631118590000|2021-09-08 16:29:50|3444.01|3435.31|3444.31|3435.61|3444.53|3435.83|3442.69|3433.99|33
1631118600000|2021-09-08 16:30:00|3444.36|3435.66|3440.01|3431.31|3444.36|3435.66|3439.79|3431.09|37
1631118610000|2021-09-08 16:30:10|3440.21|3431.51|3443.1|3434.4|3443.1|3434.4|3439.5|3430.8|37
1631118620000|2021-09-08 16:30:20|3443.33|3434.63|3445.19|3436.49|3445.31|3436.61|3443.21|3434.51|38
1631118630000|2021-09-08 16:30:30|3445.04|3436.34|3446.61|3437.91|3447.49|3438.79|3444.94|3436.24|38
1631118640000|2021-09-08 16:30:40|3447.1|3438.4|3447.75|3439.05|3447.99|3439.29|3445.99|3437.29|40
1631118650000|2021-09-08 16:30:50|3447.67|3438.97|3449.15|3440.45|3449.54|3440.84|3447.67|3438.97|38
1631118660000|2021-09-08 16:31:00|3449.25|3440.55|3449.49|3440.79|3451.85|3443.15|3449.25|3440.55|38
1631118670000|2021-09-08 16:31:10|3449.73|3441.03|3451.89|3443.19|3451.91|3443.21|3449.1|3440.4|39
1631118680000|2021-09-08 16:31:20|3451.93|3443.23|3449.85|3441.15|3452.05|3443.35|3449.58|3440.88|33
1631118690000|2021-09-08 16:31:30|3449.95|3441.25|3451.66|3442.96|3453.02|3444.32|3449.4|3440.7|38
1631118700000|2021-09-08 16:31:40|3451.94|3443.24|3452.59|3443.89|3453.71|3445.01|3451.94|3443.24|38
1631118710000|2021-09-08 16:31:50|3452.62|3443.92|3450.83|3442.13|3452.62|3443.92|3450.48|3441.78|38
1631118720000|2021-09-08 16:32:00|3451.53|3442.83|3451.4|3442.7|3451.53|3442.83|3450.3|3441.6|17
1631118730000|2021-09-08 16:32:10|3451.99|3443.29|3452.66|3443.96|3452.66|3443.96|3451.71|3443.01|34
1631118740000|2021-09-08 16:32:20|3451.7|3443|3451.59|3442.89|3452.17|3443.47|3450.23|3441.53|37
1631118750000|2021-09-08 16:32:30|3451.43|3442.73|3452.66|3443.96|3452.66|3443.96|3450.44|3441.74|32
1631118760000|2021-09-08 16:32:40|3452.56|3443.86|3451.75|3443.05|3452.98|3444.28|3451.75|3443.05|31
1631118770000|2021-09-08 16:32:50|3451.65|3442.95|3452.48|3443.78|3453.07|3444.37|3451.25|3442.55|36
1631118780000|2021-09-08 16:33:00|3452.56|3443.86|3451.95|3443.25|3453.13|3444.43|3451.39|3442.69|37
1631118790000|2021-09-08 16:33:10|3451.54|3442.84|3450.95|3442.25|3451.81|3443.11|3450.8|3442.1|36
1631118800000|2021-09-08 16:33:20|3450.96|3442.26|3450.99|3442.29|3451.82|3443.12|3449.6|3440.9|39
1631118810000|2021-09-08 16:33:30|3450.92|3442.22|3451.45|3442.75|3451.54|3442.84|3449.78|3441.08|35
1631118820000|2021-09-08 16:33:40|3451.42|3442.72|3454.33|3445.63|3454.74|3446.04|3451.42|3442.72|37
1631118830000|2021-09-08 16:33:50|3454.23|3445.53|3454.63|3445.93|3455.71|3447.01|3453.11|3444.41|36
1631118840000|2021-09-08 16:34:00|3454.62|3445.92|3462.29|3453.59|3462.29|3453.59|3454.17|3445.47|33
1631118850000|2021-09-08 16:34:10|3461.99|3453.29|3457.16|3448.46|3462|3453.3|3451.49|3442.79|36
1631118860000|2021-09-08 16:34:20|3457.07|3448.37|3454.58|3445.88|3462.24|3453.54|3453.23|3444.53|39
1631118870000|2021-09-08 16:34:30|3454.48|3445.78|3462.03|3453.33|3464.46|3455.76|3452.43|3443.73|33
1631118880000|2021-09-08 16:34:40|3462.04|3453.34|3460.81|3452.11|3463.21|3454.51|3459.03|3450.33|34
1631118890000|2021-09-08 16:34:50|3461.64|3452.94|3467.36|3458.66|3467.36|3458.66|3461.39|3452.69|34
1631118900000|2021-09-08 16:35:00|3467.38|3458.68|3469.12|3460.42|3469.14|3460.44|3467.38|3458.68|27
1631118910000|2021-09-08 16:35:10|3469.17|3460.47|3469.14|3460.44|3469.17|3460.47|3469.14|3460.44|2
1631118920000|2021-09-08 16:35:20|3469.15|3460.45|3468.39|3459.69|3469.15|3460.45|3466.47|3457.77|28
1631118930000|2021-09-08 16:35:30|3468.41|3459.71|3468.16|3459.46|3468.79|3460.09|3467.88|3459.18|36
1631118940000|2021-09-08 16:35:40|3468.18|3459.48|3471.35|3462.65|3471.53|3462.83|3466.83|3458.13|36
1631118950000|2021-09-08 16:35:50|3471.28|3462.58|3472.81|3464.11|3472.81|3464.11|3471.28|3462.58|34
1631118960000|2021-09-08 16:36:00|3472.63|3463.93|3471.8|3463.1|3472.7|3464|3471.76|3463.06|24
1631118970000|2021-09-08 16:36:10|3471.37|3462.67|3468.88|3460.18|3471.93|3463.23|3468.88|3460.18|36
1631118980000|2021-09-08 16:36:20|3468.82|3460.12|3470.5|3461.8|3470.66|3461.96|3467.89|3459.19|37
1631118990000|2021-09-08 16:36:30|3470.13|3461.43|3466.2|3457.5|3470.13|3461.43|3465.77|3457.07|39
1631119000000|2021-09-08 16:36:40|3466.07|3457.37|3469.2|3460.5|3469.27|3460.57|3465.18|3456.48|38
1631119010000|2021-09-08 16:36:50|3469.33|3460.63|3469.6|3460.9|3471.5|3462.8|3469.33|3460.63|38
1631119020000|2021-09-08 16:37:00|3469.49|3460.79|3468.08|3459.38|3469.49|3460.79|3467.65|3458.95|39
1631119030000|2021-09-08 16:37:10|3468.13|3459.43|3472.48|3463.78|3473.39|3464.69|3467.94|3459.24|38
1631119040000|2021-09-08 16:37:20|3472.55|3463.85|3470.71|3462.01|3472.55|3463.85|3469.99|3461.29|38
1631119050000|2021-09-08 16:37:30|3471.1|3462.4|3472.54|3463.84|3472.8|3464.1|3470.91|3462.21|37
1631119060000|2021-09-08 16:37:40|3472.17|3463.47|3476.55|3467.85|3477.07|3468.37|3472.17|3463.47|38
1631119070000|2021-09-08 16:37:50|3477.43|3468.73|3478.34|3469.64|3478.34|3469.64|3476.69|3467.99|35
1631119080000|2021-09-08 16:38:00|3478.32|3469.62|3475.89|3467.19|3478.44|3469.74|3475.45|3466.75|38
1631119090000|2021-09-08 16:38:10|3475.78|3467.08|3476.82|3468.12|3478.31|3469.61|3475.44|3466.74|39
1631119100000|2021-09-08 16:38:20|3476.64|3467.94|3475.33|3466.63|3476.72|3468.02|3475.22|3466.52|39
1631119110000|2021-09-08 16:38:30|3475.21|3466.51|3476.82|3468.12|3476.87|3468.17|3474.68|3465.98|36
1631119120000|2021-09-08 16:38:40|3477.19|3468.49|3479.18|3470.48|3479.46|3470.76|3476.98|3468.28|30
1631119130000|2021-09-08 16:38:50|3479.1|3470.4|3479.17|3470.47|3479.58|3470.88|3478.74|3470.04|27
1631119140000|2021-09-08 16:39:00|3479.14|3470.44|3476.16|3467.46|3479.91|3471.21|3476.16|3467.46|36
1631119150000|2021-09-08 16:39:10|3476.01|3467.31|3476.83|3468.13|3476.97|3468.27|3475.91|3467.21|32
1631119160000|2021-09-08 16:39:20|3476.85|3468.15|3477.77|3469.07|3477.79|3469.09|3475.13|3466.43|35
1631119170000|2021-09-08 16:39:30|3477.71|3469.01|3475.87|3467.17|3477.71|3469.01|3475.87|3467.17|38
1631119180000|2021-09-08 16:39:40|3475.7|3467|3476.04|3467.34|3476.04|3467.34|3475.19|3466.49|31
1631119190000|2021-09-08 16:39:50|3475.74|3467.04|3476.04|3467.34|3477.31|3468.61|3475.62|3466.92|26
1631119200000|2021-09-08 16:40:00|3476.46|3467.76|3472.99|3464.29|3476.94|3468.24|3472.85|3464.15|36
1631119210000|2021-09-08 16:40:10|3473.13|3464.43|3473.52|3464.82|3474.8|3466.1|3472.98|3464.28|37
1631119220000|2021-09-08 16:40:20|3473.68|3464.98|3472.42|3463.72|3473.98|3465.28|3472.03|3463.33|35
1631119230000|2021-09-08 16:40:30|3472.3|3463.6|3472.46|3463.76|3472.46|3463.76|3471.1|3462.4|38
1631119240000|2021-09-08 16:40:40|3472.92|3464.22|3477.67|3468.97|3477.67|3468.97|3472.31|3463.61|38
1631119250000|2021-09-08 16:40:50|3477.74|3469.04|3480.17|3471.47|3480.33|3471.63|3476.85|3468.15|39
1631119260000|2021-09-08 16:41:00|3480.43|3471.73|3481.5|3472.8|3481.63|3472.93|3480.33|3471.63|36
1631119270000|2021-09-08 16:41:10|3481.15|3472.45|3480.16|3471.46|3481.15|3472.45|3479.5|3470.8|39
1631119280000|2021-09-08 16:41:20|3480.5|3471.8|3479.3|3470.6|3481.29|3472.59|3479.3|3470.6|36
1631119290000|2021-09-08 16:41:30|3479.31|3470.61|3481.7|3473|3481.75|3473.05|3479.31|3470.61|30
1631119300000|2021-09-08 16:41:40|3481.62|3472.92|3485.49|3476.79|3487.75|3479.05|3481.62|3472.92|32
1631119310000|2021-09-08 16:41:50|3485.58|3476.88|3486.48|3477.78|3487.35|3478.65|3485.58|3476.88|35
1631119320000|2021-09-08 16:42:00|3486.46|3477.76|3486.89|3478.19|3488.18|3479.48|3485.91|3477.21|27
1631119330000|2021-09-08 16:42:10|3486.68|3477.98|3482.55|3473.85|3487.07|3478.37|3482.53|3473.83|35
1631119340000|2021-09-08 16:42:20|3482.52|3473.82|3486.3|3477.6|3486.3|3477.6|3482.01|3473.31|37
1631119350000|2021-09-08 16:42:30|3486.63|3477.93|3484.97|3476.27|3487.28|3478.58|3482.76|3474.06|39
1631119360000|2021-09-08 16:42:40|3485.67|3476.97|3488.49|3479.79|3488.49|3479.79|3485.2|3476.5|34
1631119370000|2021-09-08 16:42:50|3488.81|3480.11|3487.4|3478.7|3488.81|3480.11|3487.04|3478.34|38
1631119380000|2021-09-08 16:43:00|3487.46|3478.76|3486.5|3477.8|3488.21|3479.51|3485.93|3477.23|37
1631119390000|2021-09-08 16:43:10|3486.49|3477.79|3485.96|3477.26|3486.56|3477.86|3485.22|3476.52|38
1631119400000|2021-09-08 16:43:20|3485.87|3477.17|3484.19|3475.49|3486.47|3477.77|3483.59|3474.89|34
1631119410000|2021-09-08 16:43:30|3484.29|3475.59|3483.25|3474.55|3484.94|3476.24|3482.83|3474.13|38
1631119420000|2021-09-08 16:43:40|3483.16|3474.46|3481.28|3472.58|3483.37|3474.67|3480.7|3472|37
1631119430000|2021-09-08 16:43:50|3481.27|3472.57|3484.12|3475.42|3484.17|3475.47|3480.67|3471.97|38
1631119440000|2021-09-08 16:44:00|3483.41|3474.71|3483.92|3475.22|3484.38|3475.68|3482.8|3474.1|40
1631119450000|2021-09-08 16:44:10|3483.85|3475.15|3485.57|3476.87|3486.42|3477.72|3483.85|3475.15|35
1631119460000|2021-09-08 16:44:20|3485.63|3476.93|3486.05|3477.35|3486.34|3477.64|3485.21|3476.51|37
1631119470000|2021-09-08 16:44:30|3486|3477.3|3485.33|3476.63|3486.25|3477.55|3485|3476.3|40
1631119480000|2021-09-08 16:44:40|3485.29|3476.59|3485.76|3477.06|3485.8|3477.1|3484.5|3475.8|38
1631119490000|2021-09-08 16:44:50|3485.75|3477.05|3483.8|3475.1|3485.75|3477.05|3483.66|3474.96|38
1631119500000|2021-09-08 16:45:00|3484.14|3475.44|3482.26|3473.56|3484.14|3475.44|3482.26|3473.56|36
1631119510000|2021-09-08 16:45:10|3482.72|3474.02|3480.37|3471.67|3482.74|3474.04|3479.13|3470.43|39
1631119520000|2021-09-08 16:45:20|3480.66|3471.96|3480.36|3471.66|3482.73|3474.03|3480.21|3471.51|37
1631119530000|2021-09-08 16:45:30|3480.24|3471.54|3482.42|3473.72|3483.26|3474.56|3480.24|3471.54|39
1631119540000|2021-09-08 16:45:40|3482.3|3473.6|3482.03|3473.33|3482.36|3473.66|3479.51|3470.81|40
1631119550000|2021-09-08 16:45:50|3482.16|3473.46|3483.78|3475.08|3483.78|3475.08|3482.16|3473.46|39
1631119560000|2021-09-08 16:46:00|3483.86|3475.16|3483.6|3474.9|3484.88|3476.18|3483.43|3474.73|36
1631119570000|2021-09-08 16:46:10|3483.84|3475.14|3481.8|3473.1|3483.84|3475.14|3481.51|3472.81|37
1631119580000|2021-09-08 16:46:20|3482.01|3473.31|3484.33|3475.63|3484.69|3475.99|3482.01|3473.31|39
1631119590000|2021-09-08 16:46:30|3484.63|3475.93|3482.9|3474.2|3484.66|3475.96|3482.43|3473.73|36
1631119600000|2021-09-08 16:46:40|3482.89|3474.19|3484.74|3476.04|3484.74|3476.04|3482.43|3473.73|33
1631119610000|2021-09-08 16:46:50|3484.73|3476.03|3484.95|3476.25|3484.99|3476.29|3483.12|3474.42|39
1631119620000|2021-09-08 16:47:00|3484.74|3476.04|3483.49|3474.79|3485.07|3476.37|3483.46|3474.76|36
1631119630000|2021-09-08 16:47:10|3483.54|3474.84|3483.92|3475.22|3484.23|3475.53|3483.5|3474.8|32
1631119640000|2021-09-08 16:47:20|3483.96|3475.26|3483.06|3474.36|3484.24|3475.54|3482.72|3474.02|33
1631119650000|2021-09-08 16:47:30|3483.13|3474.43|3482.35|3473.65|3483.42|3474.72|3482.1|3473.4|34
1631119660000|2021-09-08 16:47:40|3482.39|3473.69|3479.8|3471.1|3482.84|3474.14|3479.8|3471.1|35
1631119670000|2021-09-08 16:47:50|3479.77|3471.07|3480.43|3471.73|3480.98|3472.28|3479.73|3471.03|35
1631119680000|2021-09-08 16:48:00|3480.42|3471.72|3479.56|3470.86|3480.95|3472.25|3479.56|3470.86|32
1631119690000|2021-09-08 16:48:10|3479.79|3471.09|3482.46|3473.76|3482.83|3474.13|3479.75|3471.05|29
1631119700000|2021-09-08 16:48:20|3482.59|3473.89|3482.29|3473.59|3482.93|3474.23|3481.15|3472.45|37
1631119710000|2021-09-08 16:48:30|3482.17|3473.47|3483.06|3474.36|3483.37|3474.67|3481.71|3473.01|35
1631119720000|2021-09-08 16:48:40|3483.02|3474.32|3482.3|3473.6|3483.22|3474.52|3482.3|3473.6|36
1631119730000|2021-09-08 16:48:50|3482.31|3473.61|3481.16|3472.46|3482.36|3473.66|3481.16|3472.46|37
1631119740000|2021-09-08 16:49:00|3481.09|3472.39|3481.79|3473.09|3481.84|3473.14|3479.52|3470.82|39
1631119750000|2021-09-08 16:49:10|3481.75|3473.05|3482.81|3474.11|3482.99|3474.29|3481.68|3472.98|36
1631119760000|2021-09-08 16:49:20|3482.82|3474.12|3481.62|3472.92|3482.82|3474.12|3481.25|3472.55|35
1631119770000|2021-09-08 16:49:30|3481.66|3472.96|3481.46|3472.76|3483.04|3474.34|3481.25|3472.55|28
1631119780000|2021-09-08 16:49:40|3481.3|3472.6|3480.97|3472.27|3481.3|3472.6|3480.44|3471.74|28
1631119790000|2021-09-08 16:49:50|3480.65|3471.95|3481.16|3472.46|3481.36|3472.66|3480.58|3471.88|31
1631119800000|2021-09-08 16:50:00|3481.14|3472.44|3479.67|3470.97|3481.14|3472.44|3479.46|3470.76|29
1631119810000|2021-09-08 16:50:10|3479.88|3471.18|3478.08|3469.38|3480|3471.3|3477.9|3469.2|29
1631119820000|2021-09-08 16:50:20|3477.68|3468.98|3479.58|3470.88|3479.69|3470.99|3477.24|3468.54|32
1631119830000|2021-09-08 16:50:30|3479.31|3470.61|3477.42|3468.72|3479.45|3470.75|3477.26|3468.56|32
1631119840000|2021-09-08 16:50:40|3477.45|3468.75|3476.99|3468.29|3477.72|3469.02|3476.99|3468.29|36
1631119850000|2021-09-08 16:50:50|3476.9|3468.2|3476.99|3468.29|3477.01|3468.31|3476.17|3467.47|28
1631119860000|2021-09-08 16:51:00|3476.98|3468.28|3475.25|3466.55|3476.98|3468.28|3475.06|3466.36|34
1631119870000|2021-09-08 16:51:10|3475.46|3466.76|3476.9|3468.2|3476.93|3468.23|3475.46|3466.76|26
1631119880000|2021-09-08 16:51:20|3476.76|3468.06|3479.66|3470.96|3479.67|3470.97|3476.7|3468|24
1631119890000|2021-09-08 16:51:30|3480.03|3471.33|3481.43|3472.73|3481.43|3472.73|3480.03|3471.33|23
1631119900000|2021-09-08 16:51:40|3481.48|3472.78|3481.49|3472.79|3481.74|3473.04|3480.83|3472.13|27
1631119910000|2021-09-08 16:51:50|3481.9|3473.2|3480.05|3471.35|3481.92|3473.22|3479.84|3471.14|37
1631119920000|2021-09-08 16:52:00|3479.67|3470.97|3478.54|3469.84|3479.67|3470.97|3478.23|3469.53|40
1631119930000|2021-09-08 16:52:10|3478.58|3469.88|3480.87|3472.17|3480.87|3472.17|3478.56|3469.86|36
1631119940000|2021-09-08 16:52:20|3480.91|3472.21|3492.61|3483.91|3493.2|3484.5|3480.91|3472.21|38
1631119950000|2021-09-08 16:52:30|3493.13|3484.43|3499.45|3490.75|3501.2|3492.5|3493.13|3484.43|38
1631119960000|2021-09-08 16:52:40|3499.29|3490.59|3496.2|3487.5|3499.43|3490.73|3495.59|3486.89|38
1631119970000|2021-09-08 16:52:50|3496.19|3487.49|3499.1|3490.4|3499.1|3490.4|3496.19|3487.49|37
1631119980000|2021-09-08 16:53:00|3499.26|3490.56|3498.8|3490.1|3500.12|3491.42|3498.57|3489.87|34
1631119990000|2021-09-08 16:53:10|3498.82|3490.12|3500.29|3491.59|3500.34|3491.64|3498.78|3490.08|27
1631120000000|2021-09-08 16:53:20|3500.32|3491.62|3497.67|3488.97|3502.49|3493.79|3497.67|3488.97|37
1631120010000|2021-09-08 16:53:30|3497.11|3488.41|3495.52|3486.82|3497.11|3488.41|3495.28|3486.58|27
1631120020000|2021-09-08 16:53:40|3494.98|3486.28|3498.01|3489.31|3498.06|3489.36|3494.52|3485.82|37
1631120030000|2021-09-08 16:53:50|3497.85|3489.15|3495.1|3486.4|3497.85|3489.15|3495.1|3486.4|38
1631120040000|2021-09-08 16:54:00|3494.91|3486.21|3494.6|3485.9|3494.91|3486.21|3493.59|3484.89|35
1631120050000|2021-09-08 16:54:10|3494.68|3485.98|3498.58|3489.88|3499.34|3490.64|3494.62|3485.92|34
1631120060000|2021-09-08 16:54:20|3498.53|3489.83|3497.74|3489.04|3500.23|3491.53|3496.94|3488.24|39
1631120070000|2021-09-08 16:54:30|3498.29|3489.59|3498.95|3490.25|3500.9|3492.2|3498.29|3489.59|36
1631120080000|2021-09-08 16:54:40|3498.9|3490.2|3496.63|3487.93|3498.9|3490.2|3496.33|3487.63|37
1631120090000|2021-09-08 16:54:50|3496.33|3487.63|3497.27|3488.57|3497.36|3488.66|3494.86|3486.16|37
1631120100000|2021-09-08 16:55:00|3497.35|3488.65|3498.04|3489.34|3500.05|3491.35|3496.61|3487.91|38
1631120110000|2021-09-08 16:55:10|3498.12|3489.42|3494.32|3485.62|3498.12|3489.42|3493.93|3485.23|39
1631120120000|2021-09-08 16:55:20|3494.25|3485.55|3493.67|3484.97|3494.82|3486.12|3493.15|3484.45|39
1631120130000|2021-09-08 16:55:30|3493.7|3485|3492.58|3483.88|3494.36|3485.66|3492.26|3483.56|37
1631120140000|2021-09-08 16:55:40|3494.23|3485.53|3496.02|3487.32|3496.59|3487.89|3492.65|3483.95|39
1631120150000|2021-09-08 16:55:50|3495.86|3487.16|3493.28|3484.58|3495.86|3487.16|3492.72|3484.02|37
1631120160000|2021-09-08 16:56:00|3493.32|3484.62|3494.93|3486.23|3496.61|3487.91|3493.13|3484.43|38
1631120170000|2021-09-08 16:56:10|3494.77|3486.07|3492.7|3484|3494.77|3486.07|3492.5|3483.8|38
1631120180000|2021-09-08 16:56:20|3492.74|3484.04|3495.85|3487.15|3495.99|3487.29|3492.6|3483.9|38
1631120190000|2021-09-08 16:56:30|3496.04|3487.34|3496.45|3487.75|3496.87|3488.17|3495.53|3486.83|30
1631120200000|2021-09-08 16:56:40|3496.59|3487.89|3496.27|3487.57|3497.38|3488.68|3496.2|3487.5|28
1631120210000|2021-09-08 16:56:50|3496.32|3487.62|3493.19|3484.49|3496.39|3487.69|3493.07|3484.37|35
1631120220000|2021-09-08 16:57:00|3493.09|3484.39|3491.31|3482.61|3493.78|3485.08|3491.26|3482.56|34
1631120230000|2021-09-08 16:57:10|3491.26|3482.56|3491.6|3482.9|3492.35|3483.65|3491.2|3482.5|33
1631120240000|2021-09-08 16:57:20|3491.63|3482.93|3496.17|3487.47|3496.58|3487.88|3491.63|3482.93|36
1631120250000|2021-09-08 16:57:30|3496.48|3487.78|3495.97|3487.27|3496.48|3487.78|3494.42|3485.72|37
1631120260000|2021-09-08 16:57:40|3495.94|3487.24|3494.31|3485.61|3496|3487.3|3493.47|3484.77|39
1631120270000|2021-09-08 16:57:50|3494.22|3485.52|3495.16|3486.46|3495.86|3487.16|3493.99|3485.29|38
1631120280000|2021-09-08 16:58:00|3494.94|3486.24|3491.37|3482.67|3494.94|3486.24|3491.04|3482.34|38
1631120290000|2021-09-08 16:58:10|3491.7|3483|3491.35|3482.65|3492.5|3483.8|3491.13|3482.43|37
1631120300000|2021-09-08 16:58:20|3491.38|3482.68|3491.76|3483.06|3492|3483.3|3491.28|3482.58|37
1631120310000|2021-09-08 16:58:30|3491.69|3482.99|3489.77|3481.07|3492.26|3483.56|3489.49|3480.79|37
1631120320000|2021-09-08 16:58:40|3489.61|3480.91|3493.19|3484.49|3493.3|3484.6|3489.61|3480.91|37
1631120330000|2021-09-08 16:58:50|3492.94|3484.24|3489.59|3480.89|3493.01|3484.31|3489.59|3480.89|34
1631120340000|2021-09-08 16:59:00|3489.67|3480.97|3491.51|3482.81|3492.09|3483.39|3489.57|3480.87|39
1631120350000|2021-09-08 16:59:10|3491.39|3482.69|3490.96|3482.26|3491.59|3482.89|3490.82|3482.12|31
1631120360000|2021-09-08 16:59:20|3490.9|3482.2|3495.07|3486.37|3495.09|3486.39|3490.85|3482.15|32
1631120370000|2021-09-08 16:59:30|3495.08|3486.38|3494.14|3485.44|3495.51|3486.81|3492.93|3484.23|34
1631120380000|2021-09-08 16:59:40|3494.01|3485.31|3494.88|3486.18|3495.23|3486.53|3493.96|3485.26|31
1631120390000|2021-09-08 16:59:50|3495.04|3486.34|3493.48|3484.78|3495.1|3486.4|3493.38|3484.68|23
1631120400000|2021-09-08 17:00:00|3493.44|3484.74|3493.14|3484.44|3494.39|3485.69|3493.03|3484.33|34
1631120410000|2021-09-08 17:00:10|3493.08|3484.38|3493.06|3484.36|3493.31|3484.61|3492.83|3484.13|33
1631120420000|2021-09-08 17:00:20|3492.85|3484.15|3492.38|3483.68|3492.99|3484.29|3491.53|3482.83|22
1631120430000|2021-09-08 17:00:30|3492.35|3483.65|3491.49|3482.79|3494.24|3485.54|3491.49|3482.79|30
1631120440000|2021-09-08 17:00:40|3491.47|3482.77|3493.3|3484.6|3493.3|3484.6|3490.24|3481.54|31
1631120450000|2021-09-08 17:00:50|3493.31|3484.61|3490.75|3482.05|3493.53|3484.83|3490.68|3481.98|39
1631120460000|2021-09-08 17:01:00|3490.74|3482.04|3489.53|3480.83|3490.74|3482.04|3489.22|3480.52|37
1631120470000|2021-09-08 17:01:10|3489.58|3480.88|3488.2|3479.5|3490.44|3481.74|3488.2|3479.5|38
1631120480000|2021-09-08 17:01:20|3488.25|3479.55|3487.96|3479.26|3490.27|3481.57|3487.89|3479.19|34
1631120490000|2021-09-08 17:01:30|3488.15|3479.45|3486.53|3477.83|3488.4|3479.7|3486.53|3477.83|31
1631120500000|2021-09-08 17:01:40|3486.34|3477.64|3485.9|3477.2|3486.37|3477.67|3485.33|3476.63|35
1631120510000|2021-09-08 17:01:50|3485.89|3477.19|3486|3477.3|3486.35|3477.65|3485.78|3477.08|28
1631120520000|2021-09-08 17:02:00|3485.95|3477.25|3484.14|3475.44|3485.98|3477.28|3484.14|3475.44|31
1631120530000|2021-09-08 17:02:10|3484.13|3475.43|3485.75|3477.05|3486.66|3477.96|3483.04|3474.34|39
1631120540000|2021-09-08 17:02:20|3485.26|3476.56|3486.27|3477.57|3486.27|3477.57|3483.99|3475.29|38
1631120550000|2021-09-08 17:02:30|3486.24|3477.54|3483.79|3475.09|3486.68|3477.98|3483.64|3474.94|38
1631120560000|2021-09-08 17:02:40|3484.03|3475.33|3484.02|3475.32|3485.16|3476.46|3483.44|3474.74|37
1631120570000|2021-09-08 17:02:50|3484.05|3475.35|3482.8|3474.1|3484.05|3475.35|3482.79|3474.09|31
1631120580000|2021-09-08 17:03:00|3482.12|3473.42|3483.1|3474.4|3483.22|3474.52|3481.61|3472.91|33
1631120590000|2021-09-08 17:03:10|3483.07|3474.37|3485.07|3476.37|3485.07|3476.37|3482.7|3474|37
1631120600000|2021-09-08 17:03:20|3484.95|3476.25|3484.28|3475.58|3484.95|3476.25|3483.43|3474.73|39
1631120610000|2021-09-08 17:03:30|3484.16|3475.46|3488.18|3479.48|3488.57|3479.87|3484.16|3475.46|34
1631120620000|2021-09-08 17:03:40|3488.49|3479.79|3485.61|3476.91|3488.57|3479.87|3485.51|3476.81|37
1631120630000|2021-09-08 17:03:50|3485.5|3476.8|3484.25|3475.55|3485.5|3476.8|3484.06|3475.36|37
1631120640000|2021-09-08 17:04:00|3484.24|3475.54|3484.25|3475.55|3484.48|3475.78|3483.23|3474.53|38
1631120650000|2021-09-08 17:04:10|3484.04|3475.34|3485.67|3476.97|3485.88|3477.18|3484.04|3475.34|36
1631120660000|2021-09-08 17:04:20|3485.64|3476.94|3486.11|3477.41|3487.71|3479.01|3485.45|3476.75|38
1631120670000|2021-09-08 17:04:30|3486.13|3477.43|3486.62|3477.92|3486.63|3477.93|3485.92|3477.22|40
1631120680000|2021-09-08 17:04:40|3486.56|3477.86|3485.85|3477.15|3486.59|3477.89|3485.29|3476.59|38
1631120690000|2021-09-08 17:04:50|3485.82|3477.12|3487.36|3478.66|3487.95|3479.25|3485.47|3476.77|36
1631120700000|2021-09-08 17:05:00|3487.52|3478.82|3485.88|3477.18|3488.17|3479.47|3485.88|3477.18|37
1631120710000|2021-09-08 17:05:10|3485.94|3477.24|3485.72|3477.02|3486.08|3477.38|3485.16|3476.46|38
1631120720000|2021-09-08 17:05:20|3485.54|3476.84|3487.61|3478.91|3487.61|3478.91|3485.48|3476.78|37
1631120730000|2021-09-08 17:05:30|3487.53|3478.83|3485.66|3476.96|3487.53|3478.83|3485.46|3476.76|39
1631120740000|2021-09-08 17:05:40|3485.64|3476.94|3483.5|3474.8|3485.64|3476.94|3483.5|3474.8|35
1631120750000|2021-09-08 17:05:50|3483.21|3474.51|3483.67|3474.97|3483.75|3475.05|3482.22|3473.52|38
1631120760000|2021-09-08 17:06:00|3483.34|3474.64|3482.73|3474.03|3483.42|3474.72|3481.82|3473.12|36
1631120770000|2021-09-08 17:06:10|3482.77|3474.07|3484.78|3476.08|3484.93|3476.23|3482.77|3474.07|35
1631120780000|2021-09-08 17:06:20|3484.82|3476.12|3482.76|3474.06|3486.16|3477.46|3482.76|3474.06|35
1631120790000|2021-09-08 17:06:30|3482.75|3474.05|3480.94|3472.24|3483.53|3474.83|3480.83|3472.13|40
1631120800000|2021-09-08 17:06:40|3481.08|3472.38|3482.03|3473.33|3482.12|3473.42|3481.08|3472.38|37
1631120810000|2021-09-08 17:06:50|3482.09|3473.39|3481.04|3472.34|3482.09|3473.39|3480.66|3471.96|37
1631120820000|2021-09-08 17:07:00|3481.19|3472.49|3480.91|3472.21|3481.34|3472.64|3480.38|3471.68|38
1631120830000|2021-09-08 17:07:10|3480.93|3472.23|3480.21|3471.51|3481.28|3472.58|3480.08|3471.38|39
1631120840000|2021-09-08 17:07:20|3480.16|3471.46|3480.09|3471.39|3480.54|3471.84|3478.65|3469.95|39
1631120850000|2021-09-08 17:07:30|3480.17|3471.47|3478.72|3470.02|3482|3473.3|3478.72|3470.02|39
1631120860000|2021-09-08 17:07:40|3478.77|3470.07|3480.13|3471.43|3480.25|3471.55|3478.11|3469.41|39
1631120870000|2021-09-08 17:07:50|3480.12|3471.42|3480.88|3472.18|3483.26|3474.56|3479.93|3471.23|40
1631120880000|2021-09-08 17:08:00|3480.86|3472.16|3479.64|3470.94|3481.54|3472.84|3479.32|3470.62|37
1631120890000|2021-09-08 17:08:10|3479.73|3471.03|3479.34|3470.64|3479.73|3471.03|3479.13|3470.43|36
1631120900000|2021-09-08 17:08:20|3479.52|3470.82|3481.72|3473.02|3481.73|3473.03|3479.31|3470.61|37
1631120910000|2021-09-08 17:08:30|3481.73|3473.03|3481.25|3472.55|3482.09|3473.39|3481.13|3472.43|37
1631120920000|2021-09-08 17:08:40|3481.23|3472.53|3479.72|3471.02|3481.24|3472.54|3479.32|3470.62|36
1631120930000|2021-09-08 17:08:50|3479.54|3470.84|3478.93|3470.23|3479.54|3470.84|3478.93|3470.23|34
1631120940000|2021-09-08 17:09:00|3478.89|3470.19|3481.16|3472.46|3481.16|3472.46|3478.07|3469.37|37
1631120950000|2021-09-08 17:09:10|3481.36|3472.66|3481.31|3472.61|3481.96|3473.26|3480.56|3471.86|36
1631120960000|2021-09-08 17:09:20|3482.17|3473.47|3480.59|3471.89|3482.19|3473.49|3480.57|3471.87|38
1631120970000|2021-09-08 17:09:30|3480.6|3471.9|3479.53|3470.83|3480.6|3471.9|3478.42|3469.72|34
1631120980000|2021-09-08 17:09:40|3479.17|3470.47|3480.65|3471.95|3480.71|3472.01|3478.88|3470.18|40
1631120990000|2021-09-08 17:09:50|3480.42|3471.72|3479.79|3471.09|3480.42|3471.72|3479.11|3470.41|38
1631121000000|2021-09-08 17:10:00|3479.76|3471.06|3478.38|3469.68|3479.88|3471.18|3478.38|3469.68|35
1631121010000|2021-09-08 17:10:10|3477.88|3469.18|3477.69|3468.99|3478.34|3469.64|3477.59|3468.89|38
1631121020000|2021-09-08 17:10:20|3477.62|3468.92|3478.77|3470.07|3478.79|3470.09|3477.35|3468.65|36
1631121030000|2021-09-08 17:10:30|3478.76|3470.06|3477.99|3469.29|3478.76|3470.06|3477.68|3468.98|38
1631121040000|2021-09-08 17:10:40|3477.96|3469.26|3476.63|3467.93|3477.96|3469.26|3475.83|3467.13|36
1631121050000|2021-09-08 17:10:50|3476.47|3467.77|3477.84|3469.14|3478.31|3469.61|3476.36|3467.66|34
1631121060000|2021-09-08 17:11:00|3477.83|3469.13|3478.53|3469.83|3478.66|3469.96|3477.83|3469.13|32
1631121070000|2021-09-08 17:11:10|3478.59|3469.89|3479.61|3470.91|3480.19|3471.49|3478.53|3469.83|34
1631121080000|2021-09-08 17:11:20|3479.53|3470.83|3480.4|3471.7|3480.72|3472.02|3479.53|3470.83|32
1631121090000|2021-09-08 17:11:30|3480.41|3471.71|3481.28|3472.58|3481.28|3472.58|3479.82|3471.12|33
1631121100000|2021-09-08 17:11:40|3481.29|3472.59|3483.49|3474.79|3483.93|3475.23|3481.29|3472.59|37
1631121110000|2021-09-08 17:11:50|3483.48|3474.78|3486.86|3478.16|3486.97|3478.27|3481.65|3472.95|38
1631121120000|2021-09-08 17:12:00|3487.03|3478.33|3484.55|3475.85|3487.27|3478.57|3484.06|3475.36|38
1631121130000|2021-09-08 17:12:10|3484.65|3475.95|3482.6|3473.9|3484.66|3475.96|3481.98|3473.28|30
1631121140000|2021-09-08 17:12:20|3482.72|3474.02|3482|3473.3|3482.72|3474.02|3480.94|3472.24|31
1631121150000|2021-09-08 17:12:30|3481.9|3473.2|3480.59|3471.89|3481.9|3473.2|3479.72|3471.02|37
1631121160000|2021-09-08 17:12:40|3480.27|3471.57|3479.75|3471.05|3481.12|3472.42|3479.42|3470.72|38
1631121170000|2021-09-08 17:12:50|3479.77|3471.07|3479.76|3471.06|3480.23|3471.53|3479.68|3470.98|34
1631121180000|2021-09-08 17:13:00|3479.92|3471.22|3481.25|3472.55|3481.79|3473.09|3479.65|3470.95|38
1631121190000|2021-09-08 17:13:10|3481.08|3472.38|3480.1|3471.4|3481.15|3472.45|3479.46|3470.76|38
1631121200000|2021-09-08 17:13:20|3480.22|3471.52|3480.71|3472.01|3481.37|3472.67|3480.22|3471.52|34
1631121210000|2021-09-08 17:13:30|3480.64|3471.94|3482.3|3473.6|3482.3|3473.6|3479.7|3471|38
1631121220000|2021-09-08 17:13:40|3482.37|3473.67|3482.65|3473.95|3483.59|3474.89|3481.97|3473.27|39
1631121230000|2021-09-08 17:13:50|3482.58|3473.88|3480.47|3471.77|3482.58|3473.88|3479.97|3471.27|38
1631121240000|2021-09-08 17:14:00|3480.46|3471.76|3479.92|3471.22|3480.49|3471.79|3479.83|3471.13|36
1631121250000|2021-09-08 17:14:10|3479.97|3471.27|3479.31|3470.61|3479.99|3471.29|3479.09|3470.39|23
1631121260000|2021-09-08 17:14:20|3479.26|3470.56|3478.49|3469.79|3479.26|3470.56|3478.37|3469.67|24
1631121270000|2021-09-08 17:14:30|3478.45|3469.75|3481.69|3472.99|3481.83|3473.13|3478.45|3469.75|37
1631121280000|2021-09-08 17:14:40|3481.72|3473.02|3479.43|3470.73|3481.82|3473.12|3479.43|3470.73|33
1631121290000|2021-09-08 17:14:50|3479.53|3470.83|3478.73|3470.03|3479.53|3470.83|3478.48|3469.78|32
1631121300000|2021-09-08 17:15:00|3478.63|3469.93|3478.55|3469.85|3478.77|3470.07|3478.51|3469.81|27
1631121310000|2021-09-08 17:15:10|3478.56|3469.86|3477.91|3469.21|3478.56|3469.86|3477.91|3469.21|35
1631121320000|2021-09-08 17:15:20|3477.96|3469.26|3477.92|3469.22|3478.01|3469.31|3476.89|3468.19|36
1631121330000|2021-09-08 17:15:30|3478.16|3469.46|3480.08|3471.38|3480.08|3471.38|3478.11|3469.41|37
1631121340000|2021-09-08 17:15:40|3480.03|3471.33|3481.84|3473.14|3482.88|3474.18|3480.03|3471.33|37
1631121350000|2021-09-08 17:15:50|3481.81|3473.11|3481.5|3472.8|3481.81|3473.11|3481.09|3472.39|37
1631121360000|2021-09-08 17:16:00|3481.46|3472.76|3481.64|3472.94|3482.08|3473.38|3479.91|3471.21|38
1631121370000|2021-09-08 17:16:10|3481.48|3472.78|3482.01|3473.31|3482.37|3473.67|3481.48|3472.78|38
1631121380000|2021-09-08 17:16:20|3482.05|3473.35|3482.33|3473.63|3482.41|3473.71|3481.9|3473.2|32
1631121390000|2021-09-08 17:16:30|3482.36|3473.66|3484.47|3475.77|3484.78|3476.08|3482.18|3473.48|33
1631121400000|2021-09-08 17:16:40|3484.87|3476.17|3484.7|3476|3486.7|3478|3484.7|3476|37
1631121410000|2021-09-08 17:16:50|3484.77|3476.07|3483.71|3475.01|3484.86|3476.16|3483.5|3474.8|33
1631121420000|2021-09-08 17:17:00|3483.84|3475.14|3486.34|3477.64|3486.8|3478.1|3483.84|3475.14|35
1631121430000|2021-09-08 17:17:10|3486.37|3477.67|3485.17|3476.47|3486.7|3478|3485.17|3476.47|34
1631121440000|2021-09-08 17:17:20|3485.11|3476.41|3484.32|3475.62|3485.11|3476.41|3483.96|3475.26|36
1631121450000|2021-09-08 17:17:30|3484.27|3475.57|3482.93|3474.23|3484.27|3475.57|3482.73|3474.03|36
1631121460000|2021-09-08 17:17:40|3482.99|3474.29|3482.08|3473.38|3483.13|3474.43|3481.97|3473.27|38
1631121470000|2021-09-08 17:17:50|3481.98|3473.28|3482.43|3473.73|3482.84|3474.14|3481.95|3473.25|30
1631121480000|2021-09-08 17:18:00|3482.63|3473.93|3484.88|3476.18|3484.92|3476.22|3482.63|3473.93|39
1631121490000|2021-09-08 17:18:10|3484.84|3476.14|3484.32|3475.62|3485.01|3476.31|3484.22|3475.52|35
1631121500000|2021-09-08 17:18:20|3484.36|3475.66|3484.32|3475.62|3484.43|3475.73|3482.11|3473.41|38
1631121510000|2021-09-08 17:18:30|3484.26|3475.56|3483.47|3474.77|3484.51|3475.81|3483.35|3474.65|34
1631121520000|2021-09-08 17:18:40|3483.1|3474.4|3483.87|3475.17|3483.95|3475.25|3483.1|3474.4|30
1631121530000|2021-09-08 17:18:50|3483.84|3475.14|3483.38|3474.68|3483.84|3475.14|3483.2|3474.5|35
1631121540000|2021-09-08 17:19:00|3483.36|3474.66|3483.96|3475.26|3484.41|3475.71|3483.36|3474.66|29
1631121550000|2021-09-08 17:19:10|3483.9|3475.2|3483.16|3474.46|3484.08|3475.38|3483.16|3474.46|27
1631121560000|2021-09-08 17:19:20|3483.01|3474.31|3482.23|3473.53|3483.01|3474.31|3481.62|3472.92|36
1631121570000|2021-09-08 17:19:30|3482.09|3473.39|3481.76|3473.06|3482.27|3473.57|3480.87|3472.17|38
1631121580000|2021-09-08 17:19:40|3481.75|3473.05|3481.36|3472.66|3481.8|3473.1|3481.31|3472.61|35
1631121590000|2021-09-08 17:19:50|3481.4|3472.7|3485.44|3476.74|3485.44|3476.74|3481.4|3472.7|33
1631121600000|2021-09-08 17:20:00|3485.33|3476.63|3485.34|3476.64|3485.48|3476.78|3485.2|3476.5|36
1631121610000|2021-09-08 17:20:10|3485.35|3476.65|3485.78|3477.08|3486.1|3477.4|3485.21|3476.51|34
1631121620000|2021-09-08 17:20:20|3485.71|3477.01|3484.84|3476.14|3485.71|3477.01|3484.49|3475.79|37
1631121630000|2021-09-08 17:20:30|3485.18|3476.48|3483.61|3474.91|3485.18|3476.48|3483.46|3474.76|40
1631121640000|2021-09-08 17:20:40|3483.66|3474.96|3483.86|3475.16|3483.86|3475.16|3483.27|3474.57|32
1631121650000|2021-09-08 17:20:50|3483.85|3475.15|3484.9|3476.2|3485.14|3476.44|3483.82|3475.12|29
1631121660000|2021-09-08 17:21:00|3484.91|3476.21|3482.95|3474.25|3484.91|3476.21|3482.95|3474.25|37
1631121670000|2021-09-08 17:21:10|3482.94|3474.24|3481.49|3472.79|3482.94|3474.24|3481.19|3472.49|34
1631121680000|2021-09-08 17:21:20|3481.38|3472.68|3479.8|3471.1|3481.38|3472.68|3478.43|3469.73|36
1631121690000|2021-09-08 17:21:30|3479.88|3471.18|3477.83|3469.13|3479.95|3471.25|3477.03|3468.33|37
1631121700000|2021-09-08 17:21:40|3478.1|3469.4|3477.05|3468.35|3478.33|3469.63|3476.88|3468.18|38
1631121710000|2021-09-08 17:21:50|3476.66|3467.96|3476.91|3468.21|3478.33|3469.63|3476.35|3467.65|35
1631121720000|2021-09-08 17:22:00|3476.93|3468.23|3478.65|3469.95|3480.23|3471.53|3476.92|3468.22|38
1631121730000|2021-09-08 17:22:10|3478.56|3469.86|3477.09|3468.39|3478.68|3469.98|3476.97|3468.27|39
1631121740000|2021-09-08 17:22:20|3476.86|3468.16|3473.83|3465.13|3476.86|3468.16|3473.83|3465.13|34
1631121750000|2021-09-08 17:22:30|3473.93|3465.23|3474.27|3465.57|3474.62|3465.92|3473.9|3465.2|38
1631121760000|2021-09-08 17:22:40|3474.12|3465.42|3474.8|3466.1|3475.28|3466.58|3473.19|3464.49|39
1631121770000|2021-09-08 17:22:50|3474.79|3466.09|3475.48|3466.78|3475.48|3466.78|3474.04|3465.34|31
1631121780000|2021-09-08 17:23:00|3475.59|3466.89|3475.1|3466.4|3477.5|3468.8|3475.1|3466.4|39
1631121790000|2021-09-08 17:23:10|3475.18|3466.48|3472.57|3463.87|3475.63|3466.93|3472.57|3463.87|35
1631121800000|2021-09-08 17:23:20|3472.5|3463.8|3473.74|3465.04|3474.09|3465.39|3472.2|3463.5|35
1631121810000|2021-09-08 17:23:30|3473.79|3465.09|3474.79|3466.09|3475.1|3466.4|3473.34|3464.64|36
1631121820000|2021-09-08 17:23:40|3474.89|3466.19|3473.48|3464.78|3475.94|3467.24|3473.48|3464.78|38
1631121830000|2021-09-08 17:23:50|3473.49|3464.79|3472.63|3463.93|3473.49|3464.79|3472.63|3463.93|33
1631121840000|2021-09-08 17:24:00|3472.62|3463.92|3470.42|3461.72|3472.94|3464.24|3470.36|3461.66|33
1631121850000|2021-09-08 17:24:10|3470.4|3461.7|3469.53|3460.83|3471.08|3462.38|3469.27|3460.57|37
1631121860000|2021-09-08 17:24:20|3469.52|3460.82|3471.49|3462.79|3471.77|3463.07|3468.66|3459.96|36
1631121870000|2021-09-08 17:24:30|3471.63|3462.93|3472.36|3463.66|3473.18|3464.48|3471.63|3462.93|36
1631121880000|2021-09-08 17:24:40|3472.12|3463.42|3470.08|3461.38|3472.12|3463.42|3469.13|3460.43|40
1631121890000|2021-09-08 17:24:50|3469.95|3461.25|3468.74|3460.04|3470.97|3462.27|3468.5|3459.8|40
1631121900000|2021-09-08 17:25:00|3468.79|3460.09|3468.6|3459.9|3468.97|3460.27|3468.31|3459.61|36
1631121910000|2021-09-08 17:25:10|3468.71|3460.01|3468.77|3460.07|3469.08|3460.38|3468.7|3460|34
1631121920000|2021-09-08 17:25:20|3468.78|3460.08|3467.86|3459.16|3469.03|3460.33|3466.88|3458.18|39
1631121930000|2021-09-08 17:25:30|3467.72|3459.02|3469.77|3461.07|3469.82|3461.12|3467.69|3458.99|37
1631121940000|2021-09-08 17:25:40|3469.73|3461.03|3467.58|3458.88|3469.73|3461.03|3467.21|3458.51|37
1631121950000|2021-09-08 17:25:50|3467.8|3459.1|3469.33|3460.63|3469.39|3460.69|3467.8|3459.1|37
1631121960000|2021-09-08 17:26:00|3469.54|3460.84|3473.15|3464.45|3473.33|3464.63|3469.54|3460.84|37
1631121970000|2021-09-08 17:26:10|3473.22|3464.52|3472.85|3464.15|3473.22|3464.52|3471.49|3462.79|40
1631121980000|2021-09-08 17:26:20|3473.15|3464.45|3472.47|3463.77|3473.4|3464.7|3472.47|3463.77|38
1631121990000|2021-09-08 17:26:30|3472.38|3463.68|3474.73|3466.03|3474.8|3466.1|3472.06|3463.36|38
1631122000000|2021-09-08 17:26:40|3474.7|3466|3472.86|3464.16|3475.4|3466.7|3472.86|3464.16|34
1631122010000|2021-09-08 17:26:50|3472.39|3463.69|3471.39|3462.69|3472.66|3463.96|3471.26|3462.56|39
1631122020000|2021-09-08 17:27:00|3471.4|3462.7|3468.63|3459.93|3471.78|3463.08|3467.89|3459.19|38
1631122030000|2021-09-08 17:27:10|3468.7|3460|3468.19|3459.49|3468.7|3460|3467.56|3458.86|40
1631122040000|2021-09-08 17:27:20|3467.88|3459.18|3469.44|3460.74|3469.95|3461.25|3467.07|3458.37|39
1631122050000|2021-09-08 17:27:30|3469.4|3460.7|3469.64|3460.94|3469.92|3461.22|3469.04|3460.34|39
1631122060000|2021-09-08 17:27:40|3469.53|3460.83|3468.34|3459.64|3469.53|3460.83|3468.34|3459.64|38
1631122070000|2021-09-08 17:27:50|3468.35|3459.65|3470.77|3462.07|3470.84|3462.14|3467.76|3459.06|37
1631122080000|2021-09-08 17:28:00|3470.84|3462.14|3470.61|3461.91|3472.14|3463.44|3470.48|3461.78|35
1631122090000|2021-09-08 17:28:10|3470.56|3461.86|3468.48|3459.78|3470.62|3461.92|3468.48|3459.78|35
1631122100000|2021-09-08 17:28:20|3468.52|3459.82|3468.48|3459.78|3469|3460.3|3468.42|3459.72|34
1631122110000|2021-09-08 17:28:30|3468.47|3459.77|3467.1|3458.4|3468.47|3459.77|3465.48|3456.78|38
1631122120000|2021-09-08 17:28:40|3467.05|3458.35|3466.38|3457.68|3467.1|3458.4|3465.65|3456.95|37
1631122130000|2021-09-08 17:28:50|3466.75|3458.05|3467.93|3459.23|3468.03|3459.33|3466.3|3457.6|39
1631122140000|2021-09-08 17:29:00|3467.87|3459.17|3467.64|3458.94|3469.33|3460.63|3467.64|3458.94|37
1631122150000|2021-09-08 17:29:10|3467.62|3458.92|3467.65|3458.95|3467.82|3459.12|3466.78|3458.08|36
1631122160000|2021-09-08 17:29:20|3467.61|3458.91|3467.79|3459.09|3469|3460.3|3467.51|3458.81|39
1631122170000|2021-09-08 17:29:30|3467.63|3458.93|3466.55|3457.85|3467.92|3459.22|3466.54|3457.84|36
1631122180000|2021-09-08 17:29:40|3466.25|3457.55|3465.53|3456.83|3466.25|3457.55|3465.26|3456.56|39
1631122190000|2021-09-08 17:29:50|3465.38|3456.68|3465.89|3457.19|3466.35|3457.65|3465|3456.3|37
1631122200000|2021-09-08 17:30:00|3465.5|3456.8|3466.64|3457.94|3466.77|3458.07|3465.5|3456.8|38
1631122210000|2021-09-08 17:30:10|3466.83|3458.13|3469.86|3461.16|3470.1|3461.4|3466.81|3458.11|31
1631122220000|2021-09-08 17:30:20|3469.97|3461.27|3469.21|3460.51|3471.22|3462.52|3469.2|3460.5|33
1631122230000|2021-09-08 17:30:30|3468.92|3460.22|3468.23|3459.53|3469.13|3460.43|3467.06|3458.36|33
1631122240000|2021-09-08 17:30:40|3468.09|3459.39|3468.28|3459.58|3468.28|3459.58|3466.66|3457.96|38
1631122250000|2021-09-08 17:30:50|3467.93|3459.23|3466.19|3457.49|3468.16|3459.46|3466.19|3457.49|36
1631122260000|2021-09-08 17:31:00|3466.48|3457.78|3465.8|3457.1|3466.62|3457.92|3465.2|3456.5|39
1631122270000|2021-09-08 17:31:10|3465.79|3457.09|3463.23|3454.53|3467.54|3458.84|3463.23|3454.53|39
1631122280000|2021-09-08 17:31:20|3463.35|3454.65|3461.79|3453.09|3463.56|3454.86|3461.79|3453.09|38
1631122290000|2021-09-08 17:31:30|3461.64|3452.94|3461.51|3452.81|3462.45|3453.75|3461.27|3452.57|39
1631122300000|2021-09-08 17:31:40|3461.74|3453.04|3459.96|3451.26|3462.07|3453.37|3459.83|3451.13|40
1631122310000|2021-09-08 17:31:50|3459.89|3451.19|3460.99|3452.29|3461.15|3452.45|3459.12|3450.42|39
1631122320000|2021-09-08 17:32:00|3460.49|3451.79|3459.82|3451.12|3460.59|3451.89|3459.37|3450.67|38
1631122330000|2021-09-08 17:32:10|3459.89|3451.19|3459.26|3450.56|3459.93|3451.23|3458.25|3449.55|39
1631122340000|2021-09-08 17:32:20|3459.66|3450.96|3456.6|3447.9|3459.68|3450.98|3456.6|3447.9|38
1631122350000|2021-09-08 17:32:30|3456.59|3447.89|3457.1|3448.4|3458.6|3449.9|3456.54|3447.84|35
1631122360000|2021-09-08 17:32:40|3457.48|3448.78|3459.66|3450.96|3459.66|3450.96|3457.45|3448.75|40
1631122370000|2021-09-08 17:32:50|3459.7|3451|3461.65|3452.95|3461.68|3452.98|3459.7|3451|38
1631122380000|2021-09-08 17:33:00|3461.57|3452.87|3461.23|3452.53|3461.57|3452.87|3460.28|3451.58|39
1631122390000|2021-09-08 17:33:10|3461.34|3452.64|3459.86|3451.16|3461.39|3452.69|3459.24|3450.54|38
1631122400000|2021-09-08 17:33:20|3460|3451.3|3465.34|3456.64|3465.34|3456.64|3460|3451.3|35
1631122410000|2021-09-08 17:33:30|3465.36|3456.66|3464.86|3456.16|3465.39|3456.69|3464.86|3456.16|26
1631122420000|2021-09-08 17:33:40|3464.88|3456.18|3461.73|3453.03|3464.91|3456.21|3461.46|3452.76|37
1631122430000|2021-09-08 17:33:50|3461.77|3453.07|3462.2|3453.5|3463.04|3454.34|3461.54|3452.84|37
1631122440000|2021-09-08 17:34:00|3462.39|3453.69|3462.71|3454.01|3464.04|3455.34|3462.3|3453.6|34
1631122450000|2021-09-08 17:34:10|3462.58|3453.88|3457.94|3449.24|3462.6|3453.9|3457.94|3449.24|37
1631122460000|2021-09-08 17:34:20|3457.85|3449.15|3457.67|3448.97|3458.92|3450.22|3457.35|3448.65|37
1631122470000|2021-09-08 17:34:30|3457.65|3448.95|3456.85|3448.15|3457.65|3448.95|3456.46|3447.76|38
1631122480000|2021-09-08 17:34:40|3457.34|3448.64|3456.05|3447.35|3458.24|3449.54|3456.05|3447.35|39
1631122490000|2021-09-08 17:34:50|3456.07|3447.37|3455.52|3446.82|3456.59|3447.89|3455.52|3446.82|40
1631122500000|2021-09-08 17:35:00|3455.59|3446.89|3454.64|3445.94|3455.59|3446.89|3453.82|3445.12|37
1631122510000|2021-09-08 17:35:10|3454.77|3446.07|3456.77|3448.07|3456.77|3448.07|3454.77|3446.07|38
1631122520000|2021-09-08 17:35:20|3456.41|3447.71|3456.48|3447.78|3457.76|3449.06|3456.41|3447.71|37
1631122530000|2021-09-08 17:35:30|3456.44|3447.74|3455.68|3446.98|3456.6|3447.9|3454.72|3446.02|35
1631122540000|2021-09-08 17:35:40|3455.49|3446.79|3455.24|3446.54|3456.41|3447.71|3454.41|3445.71|39
1631122550000|2021-09-08 17:35:50|3455.13|3446.43|3456.29|3447.59|3457.54|3448.84|3455.13|3446.43|37
1631122560000|2021-09-08 17:36:00|3456.33|3447.63|3457.68|3448.98|3457.81|3449.11|3456.23|3447.53|29
1631122570000|2021-09-08 17:36:10|3457.74|3449.04|3460.3|3451.6|3460.49|3451.79|3457.7|3449|28
1631122580000|2021-09-08 17:36:20|3460.16|3451.46|3461.3|3452.6|3461.3|3452.6|3459.64|3450.94|31
1631122590000|2021-09-08 17:36:30|3461.35|3452.65|3461.41|3452.71|3461.51|3452.81|3460.78|3452.08|31
1631122600000|2021-09-08 17:36:40|3461.32|3452.62|3459.43|3450.73|3461.51|3452.81|3459.41|3450.71|35
1631122610000|2021-09-08 17:36:50|3459.55|3450.85|3460.63|3451.93|3460.63|3451.93|3459.29|3450.59|30
1631122620000|2021-09-08 17:37:00|3460.48|3451.78|3461.25|3452.55|3461.47|3452.77|3460.25|3451.55|35
1631122630000|2021-09-08 17:37:10|3461.35|3452.65|3459.52|3450.82|3461.5|3452.8|3459.52|3450.82|36
1631122640000|2021-09-08 17:37:20|3459.36|3450.66|3458.62|3449.92|3459.36|3450.66|3458.35|3449.65|37
1631122650000|2021-09-08 17:37:30|3458.8|3450.1|3460.36|3451.66|3460.58|3451.88|3458.54|3449.84|36
1631122660000|2021-09-08 17:37:40|3460.38|3451.68|3460.83|3452.13|3461.15|3452.45|3459.93|3451.23|37
1631122670000|2021-09-08 17:37:50|3460.89|3452.19|3460.97|3452.27|3461.11|3452.41|3460.85|3452.15|32
1631122680000|2021-09-08 17:38:00|3461.58|3452.88|3461.77|3453.07|3462.37|3453.67|3460.93|3452.23|34
1631122690000|2021-09-08 17:38:10|3461.79|3453.09|3462.3|3453.6|3462.3|3453.6|3461.59|3452.89|36
1631122700000|2021-09-08 17:38:20|3462.18|3453.48|3463.67|3454.97|3463.71|3455.01|3462.07|3453.37|35
1631122710000|2021-09-08 17:38:30|3463.72|3455.02|3460.59|3451.89|3463.72|3455.02|3459.95|3451.25|39
1631122720000|2021-09-08 17:38:40|3460.9|3452.2|3458.44|3449.74|3461.18|3452.48|3458.44|3449.74|37
1631122730000|2021-09-08 17:38:50|3457.89|3449.19|3460.1|3451.4|3460.1|3451.4|3457.89|3449.19|38
1631122740000|2021-09-08 17:39:00|3460.27|3451.57|3458.46|3449.76|3460.43|3451.73|3458.46|3449.76|38
1631122750000|2021-09-08 17:39:10|3458.47|3449.77|3459.47|3450.77|3459.69|3450.99|3458.42|3449.72|36
1631122760000|2021-09-08 17:39:20|3459.49|3450.79|3460.17|3451.47|3460.38|3451.68|3459.02|3450.32|36
1631122770000|2021-09-08 17:39:30|3460.4|3451.7|3460.78|3452.08|3461.52|3452.82|3460.29|3451.59|38
1631122780000|2021-09-08 17:39:40|3460.62|3451.92|3459.52|3450.82|3461.29|3452.59|3459.52|3450.82|33
1631122790000|2021-09-08 17:39:50|3459.5|3450.8|3459.3|3450.6|3459.6|3450.9|3458.48|3449.78|36
1631122800000|2021-09-08 17:40:00|3459.35|3450.65|3459.41|3450.71|3459.7|3451|3459.35|3450.65|34
1631122810000|2021-09-08 17:40:10|3459.54|3450.84|3461.52|3452.82|3461.52|3452.82|3459.18|3450.48|35
1631122820000|2021-09-08 17:40:20|3461.17|3452.47|3463.19|3454.49|3463.19|3454.49|3461.04|3452.34|36
1631122830000|2021-09-08 17:40:30|3463.22|3454.52|3464.39|3455.69|3464.39|3455.69|3463.1|3454.4|39
1631122840000|2021-09-08 17:40:40|3464.29|3455.59|3459.84|3451.14|3464.29|3455.59|3459.84|3451.14|40
1631122850000|2021-09-08 17:40:50|3459.85|3451.15|3460.74|3452.04|3461.11|3452.41|3459.58|3450.88|35
1631122860000|2021-09-08 17:41:00|3460.79|3452.09|3462.76|3454.06|3463.08|3454.38|3460.52|3451.82|34
1631122870000|2021-09-08 17:41:10|3462.69|3453.99|3462.83|3454.13|3462.83|3454.13|3462.41|3453.71|20
1631122880000|2021-09-08 17:41:20|3462.99|3454.29|3462.24|3453.54|3463.02|3454.32|3461.77|3453.07|32
1631122890000|2021-09-08 17:41:30|3462.06|3453.36|3463.1|3454.4|3463.1|3454.4|3461.82|3453.12|36
1631122900000|2021-09-08 17:41:40|3463.04|3454.34|3464.2|3455.5|3464.24|3455.54|3463.04|3454.34|34
1631122910000|2021-09-08 17:41:50|3464.33|3455.63|3463.24|3454.54|3464.54|3455.84|3463.12|3454.42|37
1631122920000|2021-09-08 17:42:00|3463.17|3454.47|3464.66|3455.96|3464.66|3455.96|3463.17|3454.47|33
1631122930000|2021-09-08 17:42:10|3464.58|3455.88|3464.92|3456.22|3464.93|3456.23|3464.57|3455.87|17
1631122940000|2021-09-08 17:42:20|3464.93|3456.23|3467.57|3458.87|3467.92|3459.22|3464.93|3456.23|27
1631122950000|2021-09-08 17:42:30|3467.71|3459.01|3466.12|3457.42|3467.8|3459.1|3466.12|3457.42|38
1631122960000|2021-09-08 17:42:40|3465.94|3457.24|3465.06|3456.36|3466.35|3457.65|3465.06|3456.36|33
1631122970000|2021-09-08 17:42:50|3465.23|3456.53|3466.87|3458.17|3466.87|3458.17|3465.23|3456.53|31
1631122980000|2021-09-08 17:43:00|3467.23|3458.53|3465.56|3456.86|3467.38|3458.68|3465.23|3456.53|37
1631122990000|2021-09-08 17:43:10|3465.64|3456.94|3465.09|3456.39|3466.06|3457.36|3463.54|3454.84|37
1631123000000|2021-09-08 17:43:20|3464.79|3456.09|3463.64|3454.94|3464.79|3456.09|3463.45|3454.75|38
1631123010000|2021-09-08 17:43:30|3463.42|3454.72|3467.32|3458.62|3467.43|3458.73|3463.42|3454.72|34
1631123020000|2021-09-08 17:43:40|3467.55|3458.85|3466.36|3457.66|3467.55|3458.85|3465.99|3457.29|37
1631123030000|2021-09-08 17:43:50|3466.48|3457.78|3466.42|3457.72|3466.58|3457.88|3465.82|3457.12|38
1631123040000|2021-09-08 17:44:00|3466.49|3457.79|3467.53|3458.83|3468.4|3459.7|3466.17|3457.47|39
1631123050000|2021-09-08 17:44:10|3467.44|3458.74|3465.43|3456.73|3467.44|3458.74|3465.43|3456.73|38
1631123060000|2021-09-08 17:44:20|3465.64|3456.94|3466.62|3457.92|3467.14|3458.44|3464.37|3455.67|40
1631123070000|2021-09-08 17:44:30|3466.97|3458.27|3467.53|3458.83|3467.53|3458.83|3466.63|3457.93|38
1631123080000|2021-09-08 17:44:40|3467.54|3458.84|3468.14|3459.44|3469.15|3460.45|3467.54|3458.84|36
1631123090000|2021-09-08 17:44:50|3468.12|3459.42|3468.11|3459.41|3469.3|3460.6|3467.73|3459.03|33
1631123100000|2021-09-08 17:45:00|3468.86|3460.16|3469.79|3461.09|3470.37|3461.67|3468.86|3460.16|36
1631123110000|2021-09-08 17:45:10|3470.26|3461.56|3469.37|3460.67|3470.26|3461.56|3469.37|3460.67|31
1631123120000|2021-09-08 17:45:20|3469.46|3460.76|3470.51|3461.81|3470.82|3462.12|3469.1|3460.4|27
1631123130000|2021-09-08 17:45:30|3470.58|3461.88|3472.55|3463.85|3472.8|3464.1|3470.51|3461.81|30
1631123140000|2021-09-08 17:45:40|3472.53|3463.83|3472.38|3463.68|3472.67|3463.97|3472.16|3463.46|33
1631123150000|2021-09-08 17:45:50|3472.53|3463.83|3471.86|3463.16|3473.15|3464.45|3471.71|3463.01|34
1631123160000|2021-09-08 17:46:00|3471.76|3463.06|3473.22|3464.52|3473.22|3464.52|3471.05|3462.35|40
1631123170000|2021-09-08 17:46:10|3473.73|3465.03|3473.14|3464.44|3473.73|3465.03|3471.81|3463.11|35
1631123180000|2021-09-08 17:46:20|3472.6|3463.9|3473.61|3464.91|3473.61|3464.91|3472.58|3463.88|30
1631123190000|2021-09-08 17:46:30|3473.6|3464.9|3473.66|3464.96|3473.99|3465.29|3473.15|3464.45|28
1631123200000|2021-09-08 17:46:40|3473.87|3465.17|3473.65|3464.95|3473.87|3465.17|3473.04|3464.34|34
1631123210000|2021-09-08 17:46:50|3473.63|3464.93|3474.76|3466.06|3474.92|3466.22|3473.62|3464.92|31
1631123220000|2021-09-08 17:47:00|3474.74|3466.04|3474.71|3466.01|3474.83|3466.13|3474.05|3465.35|34
1631123230000|2021-09-08 17:47:10|3474.61|3465.91|3471.44|3462.74|3474.74|3466.04|3471.44|3462.74|33
1631123240000|2021-09-08 17:47:20|3471.42|3462.72|3471.26|3462.56|3472.92|3464.22|3471.07|3462.37|35
1631123250000|2021-09-08 17:47:30|3471.44|3462.74|3473.45|3464.75|3474.18|3465.48|3471.44|3462.74|39
1631123260000|2021-09-08 17:47:40|3473.38|3464.68|3473.8|3465.1|3474.33|3465.63|3472.75|3464.05|33
1631123270000|2021-09-08 17:47:50|3473.95|3465.25|3473.77|3465.07|3473.98|3465.28|3473.19|3464.49|34
1631123280000|2021-09-08 17:48:00|3473.78|3465.08|3473.64|3464.94|3473.78|3465.08|3473.43|3464.73|31
1631123290000|2021-09-08 17:48:10|3473.5|3464.8|3470.29|3461.59|3473.5|3464.8|3470.18|3461.48|36
1631123300000|2021-09-08 17:48:20|3470.16|3461.46|3472.49|3463.79|3472.49|3463.79|3470.16|3461.46|35
1631123310000|2021-09-08 17:48:30|3472.43|3463.73|3469.55|3460.85|3472.43|3463.73|3469.51|3460.81|38
1631123320000|2021-09-08 17:48:40|3469.54|3460.84|3469.87|3461.17|3470.29|3461.59|3469.33|3460.63|34
1631123330000|2021-09-08 17:48:50|3469.97|3461.27|3467.87|3459.17|3469.99|3461.29|3467.7|3459|37
1631123340000|2021-09-08 17:49:00|3467.96|3459.26|3468.82|3460.12|3468.82|3460.12|3466.85|3458.15|39
1631123350000|2021-09-08 17:49:10|3468.53|3459.83|3469.87|3461.17|3471.15|3462.45|3468.53|3459.83|37
1631123360000|2021-09-08 17:49:20|3469.77|3461.07|3470.27|3461.57|3470.27|3461.57|3468.87|3460.17|37
1631123370000|2021-09-08 17:49:30|3470.18|3461.48|3468.94|3460.24|3470.2|3461.5|3468.86|3460.16|30
1631123380000|2021-09-08 17:49:40|3468.52|3459.82|3468.46|3459.76|3468.52|3459.82|3467.61|3458.91|35
1631123390000|2021-09-08 17:49:50|3468|3459.3|3468.27|3459.57|3468.82|3460.12|3467.97|3459.27|23
1631123400000|2021-09-08 17:50:00|3468.21|3459.51|3469.2|3460.5|3469.43|3460.73|3468.19|3459.49|27
1631123410000|2021-09-08 17:50:10|3470.03|3461.33|3470.05|3461.35|3471.05|3462.35|3469.58|3460.88|35
1631123420000|2021-09-08 17:50:20|3470.37|3461.67|3473.65|3464.95|3473.65|3464.95|3470.22|3461.52|36
1631123430000|2021-09-08 17:50:30|3473.17|3464.47|3474.35|3465.65|3475.11|3466.41|3473.17|3464.47|32
1631123440000|2021-09-08 17:50:40|3475.07|3466.37|3478.62|3469.92|3478.62|3469.92|3474.62|3465.92|36
1631123450000|2021-09-08 17:50:50|3478.88|3470.18|3480.67|3471.97|3480.71|3472.01|3478.88|3470.18|30
1631123460000|2021-09-08 17:51:00|3480.64|3471.94|3483.49|3474.79|3484.15|3475.45|3480.64|3471.94|36
1631123470000|2021-09-08 17:51:10|3483.23|3474.53|3482.03|3473.33|3484.06|3475.36|3482.03|3473.33|28
1631123480000|2021-09-08 17:51:20|3481.75|3473.05|3483.84|3475.14|3484.46|3475.76|3481.75|3473.05|33
1631123490000|2021-09-08 17:51:30|3483.81|3475.11|3484.53|3475.83|3484.74|3476.04|3482.24|3473.54|33
1631123500000|2021-09-08 17:51:40|3484.54|3475.84|3486.57|3477.87|3486.67|3477.97|3484.51|3475.81|39
1631123510000|2021-09-08 17:51:50|3485.74|3477.04|3484.06|3475.36|3485.74|3477.04|3483.83|3475.13|36
1631123520000|2021-09-08 17:52:00|3484.08|3475.38|3482.66|3473.96|3484.39|3475.69|3482.65|3473.95|39
1631123530000|2021-09-08 17:52:10|3482.88|3474.18|3478.95|3470.25|3482.88|3474.18|3478.95|3470.25|35
1631123540000|2021-09-08 17:52:20|3478.98|3470.28|3476.19|3467.49|3479.09|3470.39|3476.19|3467.49|38
1631123550000|2021-09-08 17:52:30|3475.99|3467.29|3478.58|3469.88|3478.58|3469.88|3475.62|3466.92|35
1631123560000|2021-09-08 17:52:40|3478.72|3470.02|3479.23|3470.53|3481.45|3472.75|3478.72|3470.02|37
1631123570000|2021-09-08 17:52:50|3479.24|3470.54|3478.87|3470.17|3480.18|3471.48|3477.08|3468.38|40
1631123580000|2021-09-08 17:53:00|3478.73|3470.03|3476.68|3467.98|3478.73|3470.03|3476.68|3467.98|33
1631123590000|2021-09-08 17:53:10|3476.77|3468.07|3479.7|3471|3480.08|3471.38|3476.77|3468.07|37
1631123600000|2021-09-08 17:53:20|3480.04|3471.34|3482.14|3473.44|3482.2|3473.5|3479.8|3471.1|31
1631123610000|2021-09-08 17:53:30|3482.23|3473.53|3486.03|3477.33|3486.05|3477.35|3481.89|3473.19|35
1631123620000|2021-09-08 17:53:40|3486.34|3477.64|3486.95|3478.25|3487.2|3478.5|3486.24|3477.54|39
1631123630000|2021-09-08 17:53:50|3486.96|3478.26|3486.19|3477.49|3487.01|3478.31|3485.34|3476.64|40
1631123640000|2021-09-08 17:54:00|3485.99|3477.29|3486.57|3477.87|3487.79|3479.09|3483.74|3475.04|40
1631123650000|2021-09-08 17:54:10|3486.58|3477.88|3488.19|3479.49|3488.47|3479.77|3486.55|3477.85|40
1631123660000|2021-09-08 17:54:20|3488.18|3479.48|3488.32|3479.62|3488.48|3479.78|3487.26|3478.56|39
1631123670000|2021-09-08 17:54:30|3488.43|3479.73|3487.8|3479.1|3488.61|3479.91|3487.75|3479.05|31
1631123680000|2021-09-08 17:54:40|3487.94|3479.24|3489.18|3480.48|3489.35|3480.65|3487.01|3478.31|36
1631123690000|2021-09-08 17:54:50|3489|3480.3|3488.78|3480.08|3489.24|3480.54|3488.46|3479.76|37
1631123700000|2021-09-08 17:55:00|3488.93|3480.23|3485.7|3477|3488.93|3480.23|3485.7|3477|34
1631123710000|2021-09-08 17:55:10|3485.18|3476.48|3484.86|3476.16|3485.38|3476.68|3484.26|3475.56|38
1631123720000|2021-09-08 17:55:20|3484.82|3476.12|3482.08|3473.38|3484.82|3476.12|3481.68|3472.98|36
1631123730000|2021-09-08 17:55:30|3482.54|3473.84|3480.28|3471.58|3483.72|3475.02|3480.28|3471.58|39
1631123740000|2021-09-08 17:55:40|3479.98|3471.28|3480.25|3471.55|3480.25|3471.55|3479.23|3470.53|36
1631123750000|2021-09-08 17:55:50|3479.87|3471.17|3478.67|3469.97|3480.2|3471.5|3478.53|3469.83|39
1631123760000|2021-09-08 17:56:00|3478.63|3469.93|3478.66|3469.96|3479.43|3470.73|3478.16|3469.46|40
1631123770000|2021-09-08 17:56:10|3478.57|3469.87|3476.67|3467.97|3478.7|3470|3476.37|3467.67|35
1631123780000|2021-09-08 17:56:20|3476.91|3468.21|3476.67|3467.97|3477.45|3468.75|3475.57|3466.87|37
1631123790000|2021-09-08 17:56:30|3476.48|3467.78|3476.04|3467.34|3476.48|3467.78|3475.07|3466.37|37
1631123800000|2021-09-08 17:56:40|3475.92|3467.22|3476.77|3468.07|3476.95|3468.25|3474.74|3466.04|36
1631123810000|2021-09-08 17:56:50|3476.89|3468.19|3481.39|3472.69|3481.72|3473.02|3476.89|3468.19|36
1631123820000|2021-09-08 17:57:00|3481.67|3472.97|3477.83|3469.13|3481.67|3472.97|3477.66|3468.96|39
1631123830000|2021-09-08 17:57:10|3477.97|3469.27|3479.35|3470.65|3479.35|3470.65|3476.93|3468.23|37
1631123840000|2021-09-08 17:57:20|3479.46|3470.76|3478.96|3470.26|3479.46|3470.76|3478.46|3469.76|40
1631123850000|2021-09-08 17:57:30|3478.94|3470.24|3481.78|3473.08|3481.91|3473.21|3478.89|3470.19|34
1631123860000|2021-09-08 17:57:40|3481.7|3473|3486.35|3477.65|3486.35|3477.65|3479.59|3470.89|34
1631123870000|2021-09-08 17:57:50|3486.22|3477.52|3486.81|3478.11|3487.89|3479.19|3486.22|3477.52|30
1631123880000|2021-09-08 17:58:00|3486.98|3478.28|3486.86|3478.16|3487.4|3478.7|3485.97|3477.27|28
1631123890000|2021-09-08 17:58:10|3487.24|3478.54|3487.13|3478.43|3488.11|3479.41|3487|3478.3|38
1631123900000|2021-09-08 17:58:20|3486.68|3477.98|3489.12|3480.42|3489.89|3481.19|3486.31|3477.61|38
1631123910000|2021-09-08 17:58:30|3489.13|3480.43|3489.12|3480.42|3491.25|3482.55|3488.96|3480.26|39
1631123920000|2021-09-08 17:58:40|3488.88|3480.18|3488.36|3479.66|3489.31|3480.61|3488.06|3479.36|40
1631123930000|2021-09-08 17:58:50|3488.2|3479.5|3486.2|3477.5|3488.3|3479.6|3486.02|3477.32|40
1631123940000|2021-09-08 17:59:00|3486.18|3477.48|3486.26|3477.56|3486.98|3478.28|3485.21|3476.51|38
1631123950000|2021-09-08 17:59:10|3486.64|3477.94|3484.23|3475.53|3486.64|3477.94|3483.98|3475.28|37
1631123960000|2021-09-08 17:59:20|3484.04|3475.34|3486.38|3477.68|3486.94|3478.24|3484.04|3475.34|39
1631123970000|2021-09-08 17:59:30|3486.35|3477.65|3483.89|3475.19|3486.49|3477.79|3483.77|3475.07|38
1631123980000|2021-09-08 17:59:40|3483.38|3474.68|3483.15|3474.45|3484.43|3475.73|3483.15|3474.45|33
1631123990000|2021-09-08 17:59:50|3483.17|3474.47|3484.01|3475.31|3484.18|3475.48|3483.15|3474.45|32
1631124000000|2021-09-08 18:00:00|3484|3475.3|3486.78|3478.08|3486.87|3478.17|3483.62|3474.92|39
1631124010000|2021-09-08 18:00:10|3486.7|3478|3484.73|3476.03|3486.7|3478|3484.58|3475.88|34
1631124020000|2021-09-08 18:00:20|3484.66|3475.96|3479.1|3470.4|3484.66|3475.96|3479.1|3470.4|35
1631124030000|2021-09-08 18:00:30|3479.04|3470.34|3479.42|3470.72|3479.45|3470.75|3478.64|3469.94|32
1631124040000|2021-09-08 18:00:40|3479.44|3470.74|3477.34|3468.64|3479.9|3471.2|3476.69|3467.99|33
1631124050000|2021-09-08 18:00:50|3477.36|3468.66|3477.07|3468.37|3477.71|3469.01|3476.98|3468.28|29
1631124060000|2021-09-08 18:01:00|3477.05|3468.35|3475.31|3466.61|3477.05|3468.35|3474.87|3466.17|27
1631124070000|2021-09-08 18:01:10|3475.41|3466.71|3473.73|3465.03|3475.42|3466.72|3473.1|3464.4|36
1631124080000|2021-09-08 18:01:20|3473.89|3465.19|3472.61|3463.91|3474.29|3465.59|3472.61|3463.91|34
1631124090000|2021-09-08 18:01:30|3472.2|3463.5|3471.56|3462.86|3473.1|3464.4|3471.52|3462.82|34
1631124100000|2021-09-08 18:01:40|3471.46|3462.76|3472.24|3463.54|3472.37|3463.67|3471.03|3462.33|33
1631124110000|2021-09-08 18:01:50|3472.06|3463.36|3473.93|3465.23|3473.94|3465.24|3471.71|3463.01|36
1631124120000|2021-09-08 18:02:00|3473.91|3465.21|3473.77|3465.07|3474.02|3465.32|3472.01|3463.31|34
1631124130000|2021-09-08 18:02:10|3473.6|3464.9|3474.27|3465.57|3475.34|3466.64|3473.6|3464.9|37
1631124140000|2021-09-08 18:02:20|3474.16|3465.46|3475.09|3466.39|3475.2|3466.5|3473.13|3464.43|31
1631124150000|2021-09-08 18:02:30|3475.05|3466.35|3476.73|3468.03|3476.73|3468.03|3474.84|3466.14|35
1631124160000|2021-09-08 18:02:40|3476.83|3468.13|3479.46|3470.76|3479.81|3471.11|3476.83|3468.13|39
1631124170000|2021-09-08 18:02:50|3479.63|3470.93|3478.59|3469.89|3479.64|3470.94|3478.36|3469.66|39
1631124180000|2021-09-08 18:03:00|3478.52|3469.82|3478.72|3470.02|3478.83|3470.13|3478.28|3469.58|33
1631124190000|2021-09-08 18:03:10|3479.22|3470.52|3478.88|3470.18|3479.75|3471.05|3478.25|3469.55|36
1631124200000|2021-09-08 18:03:20|3479.05|3470.35|3479.86|3471.16|3479.92|3471.22|3478.92|3470.22|30
1631124210000|2021-09-08 18:03:30|3479.88|3471.18|3480.3|3471.6|3480.68|3471.98|3479.88|3471.18|36
1631124220000|2021-09-08 18:03:40|3480.42|3471.72|3479.88|3471.18|3480.62|3471.92|3479.88|3471.18|39
1631124230000|2021-09-08 18:03:50|3479.76|3471.06|3480.05|3471.35|3480.53|3471.83|3477.34|3468.64|38
1631124240000|2021-09-08 18:04:00|3480.17|3471.47|3479.23|3470.53|3480.75|3472.05|3479.22|3470.52|39
1631124250000|2021-09-08 18:04:10|3479.2|3470.5|3479.82|3471.12|3480.79|3472.09|3479.19|3470.49|35
1631124260000|2021-09-08 18:04:20|3479.77|3471.07|3479.84|3471.14|3480.31|3471.61|3479.38|3470.68|38
1631124270000|2021-09-08 18:04:30|3480.57|3471.87|3480.18|3471.48|3480.71|3472.01|3479.87|3471.17|40
1631124280000|2021-09-08 18:04:40|3480.15|3471.45|3480|3471.3|3480.42|3471.72|3479.91|3471.21|36
1631124290000|2021-09-08 18:04:50|3479.94|3471.24|3478.82|3470.12|3480.4|3471.7|3478.56|3469.86|39
1631124300000|2021-09-08 18:05:00|3478.81|3470.11|3479.6|3470.9|3479.6|3470.9|3478.27|3469.57|34
1631124310000|2021-09-08 18:05:10|3480.26|3471.56|3482.7|3474|3482.83|3474.13|3479.85|3471.15|36
1631124320000|2021-09-08 18:05:20|3482.59|3473.89|3482.79|3474.09|3482.93|3474.23|3482.17|3473.47|24
1631124330000|2021-09-08 18:05:30|3482.67|3473.97|3483.22|3474.52|3483.45|3474.75|3482.53|3473.83|27
1631124340000|2021-09-08 18:05:40|3483.12|3474.42|3483.31|3474.61|3483.51|3474.81|3483.08|3474.38|15
1631124350000|2021-09-08 18:05:50|3483.51|3474.81|3483.16|3474.46|3483.51|3474.81|3483|3474.3|27
1631124360000|2021-09-08 18:06:00|3482.99|3474.29|3485.64|3476.94|3485.64|3476.94|3482.82|3474.12|27
1631124370000|2021-09-08 18:06:10|3485.82|3477.12|3487.24|3478.54|3487.69|3478.99|3485.62|3476.92|40
1631124380000|2021-09-08 18:06:20|3487.34|3478.64|3487.29|3478.59|3488.29|3479.59|3487.27|3478.57|38
1631124390000|2021-09-08 18:06:30|3487.37|3478.67|3487.42|3478.72|3487.56|3478.86|3486.7|3478|36
1631124400000|2021-09-08 18:06:40|3487.38|3478.68|3488.56|3479.86|3488.93|3480.23|3487.17|3478.47|36
1631124410000|2021-09-08 18:06:50|3488.46|3479.76|3488.55|3479.85|3488.66|3479.96|3488.33|3479.63|28
1631124420000|2021-09-08 18:07:00|3488.97|3480.27|3488.99|3480.29|3489.77|3481.07|3488.89|3480.19|38
1631124430000|2021-09-08 18:07:10|3489.08|3480.38|3489.18|3480.48|3489.49|3480.79|3488.38|3479.68|35
1631124440000|2021-09-08 18:07:20|3489.26|3480.56|3489.04|3480.34|3489.45|3480.75|3488.96|3480.26|34
1631124450000|2021-09-08 18:07:30|3489.06|3480.36|3489.22|3480.52|3489.43|3480.73|3488.98|3480.28|37
1631124460000|2021-09-08 18:07:40|3488.96|3480.26|3489.25|3480.55|3489.82|3481.12|3488.85|3480.15|33
1631124470000|2021-09-08 18:07:50|3489.33|3480.63|3489.37|3480.67|3489.6|3480.9|3489.22|3480.52|31
1631124480000|2021-09-08 18:08:00|3489.36|3480.66|3489.19|3480.49|3489.36|3480.66|3487.97|3479.27|34
1631124490000|2021-09-08 18:08:10|3489.11|3480.41|3488.8|3480.1|3489.11|3480.41|3488.23|3479.53|39
1631124500000|2021-09-08 18:08:20|3488.69|3479.99|3488.31|3479.61|3488.69|3479.99|3488.16|3479.46|34
1631124510000|2021-09-08 18:08:30|3488.4|3479.7|3487.83|3479.13|3488.56|3479.86|3487.83|3479.13|29
1631124520000|2021-09-08 18:08:40|3487.89|3479.19|3487.65|3478.95|3488.18|3479.48|3487.61|3478.91|32
1631124530000|2021-09-08 18:08:50|3487.61|3478.91|3487.26|3478.56|3487.88|3479.18|3487|3478.3|35
1631124540000|2021-09-08 18:09:00|3487.19|3478.49|3485.69|3476.99|3487.25|3478.55|3484.63|3475.93|38
1631124550000|2021-09-08 18:09:10|3485.55|3476.85|3487.27|3478.57|3487.27|3478.57|3485.21|3476.51|37
1631124560000|2021-09-08 18:09:20|3487.48|3478.78|3488.37|3479.67|3488.38|3479.68|3487.48|3478.78|32
1631124570000|2021-09-08 18:09:30|3488.42|3479.72|3488.77|3480.07|3488.87|3480.17|3488.4|3479.7|32
1631124580000|2021-09-08 18:09:40|3488.81|3480.11|3491.53|3482.83|3491.6|3482.9|3488.71|3480.01|28
1631124590000|2021-09-08 18:09:50|3491.46|3482.76|3492.42|3483.72|3492.93|3484.23|3491.46|3482.76|31
1631124600000|2021-09-08 18:10:00|3492.59|3483.89|3496.71|3488.01|3496.71|3488.01|3492.59|3483.89|34
1631124610000|2021-09-08 18:10:10|3496.54|3487.84|3496.43|3487.73|3496.75|3488.05|3495.71|3487.01|31
1631124620000|2021-09-08 18:10:20|3498.01|3489.31|3500.25|3491.55|3501.15|3492.45|3497.68|3488.98|40
1631124630000|2021-09-08 18:10:30|3499.92|3491.22|3499.93|3491.23|3501.08|3492.38|3498.93|3490.23|40
1631124640000|2021-09-08 18:10:40|3500.4|3491.7|3498.56|3489.86|3500.4|3491.7|3498.56|3489.86|38
1631124650000|2021-09-08 18:10:50|3498.6|3489.9|3497.33|3488.63|3498.6|3489.9|3496.06|3487.36|39
1631124660000|2021-09-08 18:11:00|3497.34|3488.64|3495.24|3486.54|3497.42|3488.72|3495.24|3486.54|38
1631124670000|2021-09-08 18:11:10|3495.34|3486.64|3497.14|3488.44|3497.44|3488.74|3495.22|3486.52|37
1631124680000|2021-09-08 18:11:20|3497.12|3488.42|3497.37|3488.67|3497.7|3489|3496.73|3488.03|33
1631124690000|2021-09-08 18:11:30|3498.29|3489.59|3500.08|3491.38|3501.34|3492.64|3498.27|3489.57|37
1631124700000|2021-09-08 18:11:40|3500.31|3491.61|3504.26|3495.56|3506.7|3498|3500.31|3491.61|40
1631124710000|2021-09-08 18:11:50|3504.14|3495.44|3502.21|3493.51|3504.34|3495.64|3501.89|3493.19|36
1631124720000|2021-09-08 18:12:00|3502.2|3493.5|3504.02|3495.32|3504.09|3495.39|3502.12|3493.42|39
1631124730000|2021-09-08 18:12:10|3504.62|3495.92|3503.81|3495.11|3505.54|3496.84|3503.48|3494.78|39
1631124740000|2021-09-08 18:12:20|3503.95|3495.25|3500.36|3491.66|3504.03|3495.33|3500.36|3491.66|36
1631124750000|2021-09-08 18:12:30|3500.55|3491.85|3495.09|3486.39|3500.55|3491.85|3494.11|3485.41|40
1631124760000|2021-09-08 18:12:40|3495.43|3486.73|3496.81|3488.11|3498.61|3489.91|3495.38|3486.68|32
1631124770000|2021-09-08 18:12:50|3496.06|3487.36|3496.55|3487.85|3496.61|3487.91|3495.41|3486.71|35
1631124780000|2021-09-08 18:13:00|3496.59|3487.89|3494.64|3485.94|3496.92|3488.22|3494.64|3485.94|32
1631124790000|2021-09-08 18:13:10|3494.62|3485.92|3494.35|3485.65|3495|3486.3|3493.99|3485.29|29
1631124800000|2021-09-08 18:13:20|3494.32|3485.62|3490.86|3482.16|3494.32|3485.62|3490.86|3482.16|38
1631124810000|2021-09-08 18:13:30|3490.89|3482.19|3492.1|3483.4|3493.77|3485.07|3490.89|3482.19|40
1631124820000|2021-09-08 18:13:40|3491.79|3483.09|3491.88|3483.18|3492.73|3484.03|3491.58|3482.88|40
1631124830000|2021-09-08 18:13:50|3491.83|3483.13|3489.74|3481.04|3491.83|3483.13|3489.15|3480.45|35
1631124840000|2021-09-08 18:14:00|3489.79|3481.09|3490.62|3481.92|3491|3482.3|3489.68|3480.98|34
1631124850000|2021-09-08 18:14:10|3490.71|3482.01|3490.77|3482.07|3490.9|3482.2|3490.54|3481.84|34
1631124860000|2021-09-08 18:14:20|3490.8|3482.1|3491.78|3483.08|3492.81|3484.11|3490.8|3482.1|35
1631124870000|2021-09-08 18:14:30|3491.92|3483.22|3492.7|3484|3493.45|3484.75|3491.92|3483.22|31
1631124880000|2021-09-08 18:14:40|3492.68|3483.98|3489.17|3480.47|3492.76|3484.06|3489.13|3480.43|34
1631124890000|2021-09-08 18:14:50|3489.2|3480.5|3489.4|3480.7|3490.62|3481.92|3489.12|3480.42|36
1631124900000|2021-09-08 18:15:00|3489.94|3481.24|3488.16|3479.46|3489.98|3481.28|3488.13|3479.43|36
1631124910000|2021-09-08 18:15:10|3487.95|3479.25|3485.54|3476.84|3488.02|3479.32|3485.36|3476.66|40
1631124920000|2021-09-08 18:15:20|3485.4|3476.7|3487|3478.3|3487.09|3478.39|3485.4|3476.7|38
1631124930000|2021-09-08 18:15:30|3486.58|3477.88|3486.24|3477.54|3487.19|3478.49|3485.13|3476.43|39
1631124940000|2021-09-08 18:15:40|3485.87|3477.17|3485.56|3476.86|3486.22|3477.52|3485.23|3476.53|39
1631124950000|2021-09-08 18:15:50|3485.65|3476.95|3484.36|3475.66|3485.65|3476.95|3483.82|3475.12|34
1631124960000|2021-09-08 18:16:00|3484.03|3475.33|3483.88|3475.18|3485.39|3476.69|3483.57|3474.87|39
1631124970000|2021-09-08 18:16:10|3484.03|3475.33|3483.7|3475|3484.68|3475.98|3483.64|3474.94|28
1631124980000|2021-09-08 18:16:20|3483.82|3475.12|3482.59|3473.89|3484.13|3475.43|3482.45|3473.75|32
1631124990000|2021-09-08 18:16:30|3482.48|3473.78|3482.36|3473.66|3482.69|3473.99|3481.48|3472.78|33
1631125000000|2021-09-08 18:16:40|3482.05|3473.35|3481.24|3472.54|3482.05|3473.35|3481.24|3472.54|26
1631125010000|2021-09-08 18:16:50|3481.34|3472.64|3479.76|3471.06|3482.21|3473.51|3479.76|3471.06|38
1631125020000|2021-09-08 18:17:00|3479.64|3470.94|3485.01|3476.31|3485.01|3476.31|3478.85|3470.15|40
1631125030000|2021-09-08 18:17:10|3484.62|3475.92|3479.35|3470.65|3484.62|3475.92|3478.9|3470.2|39
1631125040000|2021-09-08 18:17:20|3479.25|3470.55|3478.97|3470.27|3479.66|3470.96|3478.62|3469.92|36
1631125050000|2021-09-08 18:17:30|3479.03|3470.33|3479.72|3471.02|3480.19|3471.49|3478.57|3469.87|35
1631125060000|2021-09-08 18:17:40|3479.67|3470.97|3480.45|3471.75|3481.02|3472.32|3479.01|3470.31|37
1631125070000|2021-09-08 18:17:50|3480.08|3471.38|3479.6|3470.9|3480.99|3472.29|3479.6|3470.9|35
1631125080000|2021-09-08 18:18:00|3480.3|3471.6|3481.22|3472.52|3481.33|3472.63|3479.95|3471.25|39
1631125090000|2021-09-08 18:18:10|3481.5|3472.8|3481.5|3472.8|3484.47|3475.77|3481.05|3472.35|39
1631125100000|2021-09-08 18:18:20|3482.43|3473.73|3484.11|3475.41|3484.86|3476.16|3481.9|3473.2|38
1631125110000|2021-09-08 18:18:30|3484.41|3475.71|3483.86|3475.16|3485.31|3476.61|3482.96|3474.26|39
1631125120000|2021-09-08 18:18:40|3484.62|3475.92|3488.09|3479.39|3488.22|3479.52|3484.28|3475.58|39
1631125130000|2021-09-08 18:18:50|3488.15|3479.45|3486.36|3477.66|3488.25|3479.55|3486.36|3477.66|37
1631125140000|2021-09-08 18:19:00|3486.33|3477.63|3485.05|3476.35|3486.6|3477.9|3484.79|3476.09|38
1631125150000|2021-09-08 18:19:10|3485.12|3476.42|3486.46|3477.76|3486.6|3477.9|3484.67|3475.97|33
1631125160000|2021-09-08 18:19:20|3487.06|3478.36|3486.98|3478.28|3487.15|3478.45|3486.65|3477.95|34
1631125170000|2021-09-08 18:19:30|3487.33|3478.63|3487.87|3479.17|3488.58|3479.88|3487.24|3478.54|35
1631125180000|2021-09-08 18:19:40|3487.86|3479.16|3487.31|3478.61|3488.23|3479.53|3487.13|3478.43|28
1631125190000|2021-09-08 18:19:50|3487.29|3478.59|3486.4|3477.7|3487.46|3478.76|3486.37|3477.67|28
1631125200000|2021-09-08 18:20:00|3486.39|3477.69|3485.49|3476.79|3486.68|3477.98|3484.71|3476.01|35
1631125210000|2021-09-08 18:20:10|3485.59|3476.89|3487.87|3479.17|3487.87|3479.17|3485.59|3476.89|37
1631125220000|2021-09-08 18:20:20|3488.01|3479.31|3490.86|3482.16|3491.47|3482.77|3488.01|3479.31|36
1631125230000|2021-09-08 18:20:30|3490.85|3482.15|3490.73|3482.03|3491.38|3482.68|3490.22|3481.52|33
1631125240000|2021-09-08 18:20:40|3490.68|3481.98|3491.12|3482.42|3491.38|3482.68|3489.53|3480.83|34
1631125250000|2021-09-08 18:20:50|3491.07|3482.37|3490.61|3481.91|3491.07|3482.37|3490.44|3481.74|35
1631125260000|2021-09-08 18:21:00|3490.57|3481.87|3490.26|3481.56|3491.51|3482.81|3490.04|3481.34|32
1631125270000|2021-09-08 18:21:10|3490.27|3481.57|3490.45|3481.75|3491.08|3482.38|3490.24|3481.54|35
1631125280000|2021-09-08 18:21:20|3490.41|3481.71|3495.02|3486.32|3495.02|3486.32|3489.86|3481.16|36
1631125290000|2021-09-08 18:21:30|3495.05|3486.35|3498.82|3490.12|3499.34|3490.64|3495.05|3486.35|37
1631125300000|2021-09-08 18:21:40|3498.74|3490.04|3498.78|3490.08|3498.78|3490.08|3496.51|3487.81|36
1631125310000|2021-09-08 18:21:50|3498.82|3490.12|3500.5|3491.8|3500.6|3491.9|3498.82|3490.12|34
1631125320000|2021-09-08 18:22:00|3500.17|3491.47|3501.7|3493|3501.98|3493.28|3499.28|3490.58|32
1631125330000|2021-09-08 18:22:10|3502.04|3493.34|3503.23|3494.53|3503.23|3494.53|3501.7|3493|29
1631125340000|2021-09-08 18:22:20|3503.65|3494.95|3503.76|3495.06|3506.21|3497.51|3503.65|3494.95|38
1631125350000|2021-09-08 18:22:30|3503.37|3494.67|3505.47|3496.77|3506.22|3497.52|3503.04|3494.34|40
1631125360000|2021-09-08 18:22:40|3505.72|3497.02|3504.3|3495.6|3505.72|3497.02|3503.59|3494.89|37
1631125370000|2021-09-08 18:22:50|3504.33|3495.63|3504.19|3495.49|3504.76|3496.06|3501.59|3492.89|38
1631125380000|2021-09-08 18:23:00|3504.85|3496.15|3508.11|3499.41|3508.11|3499.41|3504.21|3495.51|35
1631125390000|2021-09-08 18:23:10|3507.68|3498.98|3513.78|3505.08|3513.89|3505.19|3507.63|3498.93|39
1631125400000|2021-09-08 18:23:20|3514.02|3505.32|3515.29|3506.59|3515.64|3506.94|3513.09|3504.39|40
1631125410000|2021-09-08 18:23:30|3515.28|3506.58|3514.07|3505.37|3515.54|3506.84|3513.56|3504.86|40
1631125420000|2021-09-08 18:23:40|3514.09|3505.39|3515.71|3507.01|3515.71|3507.01|3513.25|3504.55|40
1631125430000|2021-09-08 18:23:50|3515.51|3506.81|3515.77|3507.07|3516.35|3507.65|3515|3506.3|34
1631125440000|2021-09-08 18:24:00|3515.94|3507.24|3515.86|3507.16|3516.88|3508.18|3515.85|3507.15|37
1631125450000|2021-09-08 18:24:10|3515.89|3507.19|3520.35|3511.65|3520.55|3511.85|3515.76|3507.06|38
1631125460000|2021-09-08 18:24:20|3519.99|3511.29|3520.45|3511.75|3520.45|3511.75|3518.39|3509.69|37
1631125470000|2021-09-08 18:24:30|3520.41|3511.71|3517.48|3508.78|3520.81|3512.11|3517.48|3508.78|36
1631125480000|2021-09-08 18:24:40|3517.55|3508.85|3517.59|3508.89|3519.04|3510.34|3516.96|3508.26|39
1631125490000|2021-09-08 18:24:50|3517.66|3508.96|3516.04|3507.34|3518.58|3509.88|3516.04|3507.34|37
1631125500000|2021-09-08 18:25:00|3516.12|3507.42|3514.84|3506.14|3516.52|3507.82|3514.5|3505.8|37
1631125510000|2021-09-08 18:25:10|3515|3506.3|3511.48|3502.78|3515|3506.3|3511.03|3502.33|40
1631125520000|2021-09-08 18:25:20|3511.39|3502.69|3508.95|3500.25|3512.41|3503.71|3508.95|3500.25|38
1631125530000|2021-09-08 18:25:30|3508.9|3500.2|3509.04|3500.34|3510.91|3502.21|3508.81|3500.11|40
1631125540000|2021-09-08 18:25:40|3508.9|3500.2|3511.62|3502.92|3511.62|3502.92|3508.39|3499.69|40
1631125550000|2021-09-08 18:25:50|3511.63|3502.93|3508.66|3499.96|3511.7|3503|3508.51|3499.81|38
1631125560000|2021-09-08 18:26:00|3508.89|3500.19|3507.56|3498.86|3509.54|3500.84|3507.48|3498.78|39
1631125570000|2021-09-08 18:26:10|3507.45|3498.75|3508.18|3499.48|3508.26|3499.56|3507.38|3498.68|37
1631125580000|2021-09-08 18:26:20|3508.17|3499.47|3506.85|3498.15|3508.51|3499.81|3506.85|3498.15|32
1631125590000|2021-09-08 18:26:30|3506.86|3498.16|3505.92|3497.22|3507.29|3498.59|3504.3|3495.6|39
1631125600000|2021-09-08 18:26:40|3506.07|3497.37|3504.46|3495.76|3507.93|3499.23|3504.46|3495.76|37
1631125610000|2021-09-08 18:26:50|3504.41|3495.71|3503.01|3494.31|3504.64|3495.94|3503.01|3494.31|24
1631125620000|2021-09-08 18:27:00|3502.99|3494.29|3503.99|3495.29|3504.25|3495.55|3502.73|3494.03|30
1631125630000|2021-09-08 18:27:10|3505.06|3496.36|3505.48|3496.78|3506.23|3497.53|3504.64|3495.94|38
1631125640000|2021-09-08 18:27:20|3505.49|3496.79|3506.23|3497.53|3507.21|3498.51|3505.49|3496.79|38
1631125650000|2021-09-08 18:27:30|3506.15|3497.45|3507.57|3498.87|3507.66|3498.96|3505|3496.3|37
1631125660000|2021-09-08 18:27:40|3507.82|3499.12|3506.24|3497.54|3508.76|3500.06|3506.09|3497.39|34
1631125670000|2021-09-08 18:27:50|3505.96|3497.26|3506.98|3498.28|3506.98|3498.28|3504.44|3495.74|39
1631125680000|2021-09-08 18:28:00|3507.07|3498.37|3507.58|3498.88|3508.28|3499.58|3506.82|3498.12|36
1631125690000|2021-09-08 18:28:10|3508.03|3499.33|3507.34|3498.64|3508.11|3499.41|3505.79|3497.09|39
1631125700000|2021-09-08 18:28:20|3506.86|3498.16|3504.2|3495.5|3507.16|3498.46|3504.2|3495.5|39
1631125710000|2021-09-08 18:28:30|3504.12|3495.42|3505.89|3497.19|3506.52|3497.82|3504.1|3495.4|36
1631125720000|2021-09-08 18:28:40|3505.72|3497.02|3503.59|3494.89|3505.72|3497.02|3503.38|3494.68|35
1631125730000|2021-09-08 18:28:50|3503.55|3494.85|3502.07|3493.37|3503.55|3494.85|3502.01|3493.31|29
1631125740000|2021-09-08 18:29:00|3502.1|3493.4|3502.75|3494.05|3503.26|3494.56|3500.54|3491.84|37
1631125750000|2021-09-08 18:29:10|3503.31|3494.61|3506.71|3498.01|3506.71|3498.01|3502.79|3494.09|39
1631125760000|2021-09-08 18:29:20|3506.76|3498.06|3503.68|3494.98|3507.18|3498.48|3503.65|3494.95|37
1631125770000|2021-09-08 18:29:30|3503.63|3494.93|3505.35|3496.65|3506.15|3497.45|3503.19|3494.49|37
1631125780000|2021-09-08 18:29:40|3505.27|3496.57|3505.97|3497.27|3507.07|3498.37|3505.23|3496.53|33
1631125790000|2021-09-08 18:29:50|3505.8|3497.1|3508.45|3499.75|3508.45|3499.75|3505.16|3496.46|35
1631125800000|2021-09-08 18:30:00|3508.33|3499.63|3507.99|3499.29|3508.33|3499.63|3507.68|3498.98|34
1631125810000|2021-09-08 18:30:10|3507.93|3499.23|3512.3|3503.6|3512.68|3503.98|3507.93|3499.23|39
1631125820000|2021-09-08 18:30:20|3512.51|3503.81|3513.89|3505.19|3513.89|3505.19|3512.4|3503.7|38
1631125830000|2021-09-08 18:30:30|3514.31|3505.61|3515.64|3506.94|3515.89|3507.19|3514.31|3505.61|37
1631125840000|2021-09-08 18:30:40|3515.76|3507.06|3513.1|3504.4|3516.21|3507.51|3513.08|3504.38|40
1631125850000|2021-09-08 18:30:50|3513.26|3504.56|3515.19|3506.49|3516.36|3507.66|3513.09|3504.39|37
1631125860000|2021-09-08 18:31:00|3514.82|3506.12|3513.24|3504.54|3515.39|3506.69|3513.07|3504.37|40
1631125870000|2021-09-08 18:31:10|3513.17|3504.47|3510.3|3501.6|3513.19|3504.49|3510.3|3501.6|38
1631125880000|2021-09-08 18:31:20|3510.24|3501.54|3512.55|3503.85|3512.55|3503.85|3509.94|3501.24|39
1631125890000|2021-09-08 18:31:30|3512.61|3503.91|3512.92|3504.22|3513.7|3505|3511.67|3502.97|39
1631125900000|2021-09-08 18:31:40|3513.78|3505.08|3512.07|3503.37|3514.02|3505.32|3511.95|3503.25|36
1631125910000|2021-09-08 18:31:50|3512.1|3503.4|3511.55|3502.85|3512.26|3503.56|3510.48|3501.78|37
1631125920000|2021-09-08 18:32:00|3511.65|3502.95|3511.02|3502.32|3511.65|3502.95|3510.27|3501.57|37
1631125930000|2021-09-08 18:32:10|3510.87|3502.17|3510.3|3501.6|3510.87|3502.17|3508.45|3499.75|38
1631125940000|2021-09-08 18:32:20|3510.55|3501.85|3510.67|3501.97|3512.78|3504.08|3510.55|3501.85|39
1631125950000|2021-09-08 18:32:30|3510.65|3501.95|3509.68|3500.98|3510.65|3501.95|3508.64|3499.94|36
1631125960000|2021-09-08 18:32:40|3509.77|3501.07|3508.92|3500.22|3509.77|3501.07|3507.51|3498.81|38
1631125970000|2021-09-08 18:32:50|3508.49|3499.79|3507.99|3499.29|3509.83|3501.13|3507.08|3498.38|40
1631125980000|2021-09-08 18:33:00|3507.92|3499.22|3509.15|3500.45|3509.21|3500.51|3507.92|3499.22|39
1631125990000|2021-09-08 18:33:10|3509.1|3500.4|3509.2|3500.5|3509.33|3500.63|3507.18|3498.48|37
1631126000000|2021-09-08 18:33:20|3509.6|3500.9|3509.03|3500.33|3509.6|3500.9|3508.85|3500.15|31
1631126010000|2021-09-08 18:33:30|3509.05|3500.35|3511.36|3502.66|3511.37|3502.67|3508.99|3500.29|32
1631126020000|2021-09-08 18:33:40|3511.26|3502.56|3509.38|3500.68|3511.26|3502.56|3509.07|3500.37|36
1631126030000|2021-09-08 18:33:50|3509.05|3500.35|3511.83|3503.13|3511.83|3503.13|3509.05|3500.35|32
1631126040000|2021-09-08 18:34:00|3511.84|3503.14|3512.76|3504.06|3512.76|3504.06|3511.15|3502.45|37
1631126050000|2021-09-08 18:34:10|3512.81|3504.11|3513.3|3504.6|3514.17|3505.47|3512.59|3503.89|36
1631126060000|2021-09-08 18:34:20|3513.34|3504.64|3515.23|3506.53|3515.53|3506.83|3513.25|3504.55|39
1631126070000|2021-09-08 18:34:30|3516.16|3507.46|3516.79|3508.09|3517.83|3509.13|3516.02|3507.32|36
1631126080000|2021-09-08 18:34:40|3516.84|3508.14|3516.33|3507.63|3516.96|3508.26|3516.02|3507.32|36
1631126090000|2021-09-08 18:34:50|3516.29|3507.59|3515.9|3507.2|3517.78|3509.08|3515.9|3507.2|34
1631126100000|2021-09-08 18:35:00|3516.15|3507.45|3515.89|3507.19|3517.39|3508.69|3515.89|3507.19|33
1631126110000|2021-09-08 18:35:10|3515.86|3507.16|3515.64|3506.94|3515.86|3507.16|3514.41|3505.71|35
1631126120000|2021-09-08 18:35:20|3515.87|3507.17|3516.86|3508.16|3517.43|3508.73|3515.82|3507.12|35
1631126130000|2021-09-08 18:35:30|3516.87|3508.17|3515.29|3506.59|3516.87|3508.17|3514.84|3506.14|36
1631126140000|2021-09-08 18:35:40|3515.34|3506.64|3514.18|3505.48|3515.51|3506.81|3514.14|3505.44|34
1631126150000|2021-09-08 18:35:50|3514.14|3505.44|3513.35|3504.65|3514.25|3505.55|3511.53|3502.83|36
1631126160000|2021-09-08 18:36:00|3513.29|3504.59|3517.4|3508.7|3517.62|3508.92|3513.16|3504.46|37
1631126170000|2021-09-08 18:36:10|3517.53|3508.83|3518.16|3509.46|3518.51|3509.81|3516.97|3508.27|39
1631126180000|2021-09-08 18:36:20|3518.06|3509.36|3516.82|3508.12|3518.71|3510.01|3516.82|3508.12|37
1631126190000|2021-09-08 18:36:30|3516.95|3508.25|3521.63|3512.93|3521.67|3512.97|3516.95|3508.25|38
1631126200000|2021-09-08 18:36:40|3521.62|3512.92|3521.84|3513.14|3523.42|3514.72|3521.04|3512.34|39
1631126210000|2021-09-08 18:36:50|3521.85|3513.15|3526.01|3517.31|3526.54|3517.84|3521.85|3513.15|40
1631126220000|2021-09-08 18:37:00|3526.03|3517.33|3523.54|3514.84|3526.26|3517.56|3523.42|3514.72|37
1631126230000|2021-09-08 18:37:10|3523.38|3514.68|3520.76|3512.06|3523.38|3514.68|3520.02|3511.32|38
1631126240000|2021-09-08 18:37:20|3520.51|3511.81|3518.07|3509.37|3520.51|3511.81|3518.02|3509.32|38
1631126250000|2021-09-08 18:37:30|3518.03|3509.33|3518.13|3509.43|3518.65|3509.95|3517.87|3509.17|35
1631126260000|2021-09-08 18:37:40|3518.45|3509.75|3519.38|3510.68|3520.06|3511.36|3518.24|3509.54|40
1631126270000|2021-09-08 18:37:50|3519.47|3510.77|3516.29|3507.59|3519.47|3510.77|3516.04|3507.34|37
1631126280000|2021-09-08 18:38:00|3516.23|3507.53|3519.05|3510.35|3520.29|3511.59|3516.13|3507.43|38
1631126290000|2021-09-08 18:38:10|3519.11|3510.41|3516.66|3507.96|3519.11|3510.41|3516.36|3507.66|36
1631126300000|2021-09-08 18:38:20|3516.44|3507.74|3518.08|3509.38|3518.29|3509.59|3516.44|3507.74|29
1631126310000|2021-09-08 18:38:30|3518.05|3509.35|3517.33|3508.63|3518.08|3509.38|3517.21|3508.51|20
1631126320000|2021-09-08 18:38:40|3517.65|3508.95|3520.2|3511.5|3521.7|3513|3517.65|3508.95|37
1631126330000|2021-09-08 18:38:50|3519.83|3511.13|3519.39|3510.69|3520.12|3511.42|3517.95|3509.25|40
1631126340000|2021-09-08 18:39:00|3519.34|3510.64|3518.98|3510.28|3519.34|3510.64|3517.88|3509.18|39
1631126350000|2021-09-08 18:39:10|3518.95|3510.25|3517.62|3508.92|3518.95|3510.25|3517.62|3508.92|30
1631126360000|2021-09-08 18:39:20|3517.63|3508.93|3516.98|3508.28|3517.63|3508.93|3516.18|3507.48|38
1631126370000|2021-09-08 18:39:30|3517.38|3508.68|3517.57|3508.87|3518.27|3509.57|3517.38|3508.68|32
1631126380000|2021-09-08 18:39:40|3517.59|3508.89|3516.94|3508.24|3517.63|3508.93|3516.8|3508.1|35
1631126390000|2021-09-08 18:39:50|3517.1|3508.4|3519.34|3510.64|3519.34|3510.64|3517.1|3508.4|26
1631126400000|2021-09-08 18:40:00|3519.36|3510.66|3518.64|3509.94|3520.12|3511.42|3518.64|3509.94|30
1631126410000|2021-09-08 18:40:10|3518.6|3509.9|3517.27|3508.57|3518.6|3509.9|3517.15|3508.45|36
1631126420000|2021-09-08 18:40:20|3517.31|3508.61|3517.17|3508.47|3517.39|3508.69|3517.06|3508.36|33
1631126430000|2021-09-08 18:40:30|3517.13|3508.43|3515.91|3507.21|3517.23|3508.53|3515.35|3506.65|38
1631126440000|2021-09-08 18:40:40|3516.64|3507.94|3515.3|3506.6|3517.23|3508.53|3515.3|3506.6|38
1631126450000|2021-09-08 18:40:50|3515.33|3506.63|3514.76|3506.06|3516.3|3507.6|3514.61|3505.91|31
1631126460000|2021-09-08 18:41:00|3514.85|3506.15|3516.23|3507.53|3517.18|3508.48|3514.84|3506.14|33
1631126470000|2021-09-08 18:41:10|3516.02|3507.32|3516.3|3507.6|3517.12|3508.42|3515.72|3507.02|38
1631126480000|2021-09-08 18:41:20|3516.26|3507.56|3517.01|3508.31|3517.32|3508.62|3516.09|3507.39|25
1631126490000|2021-09-08 18:41:30|3516.93|3508.23|3518.29|3509.59|3519.56|3510.86|3516.93|3508.23|39
1631126500000|2021-09-08 18:41:40|3518.2|3509.5|3517.67|3508.97|3518.64|3509.94|3517.67|3508.97|35
1631126510000|2021-09-08 18:41:50|3517.79|3509.09|3516.86|3508.16|3518.17|3509.47|3516.81|3508.11|33
1631126520000|2021-09-08 18:42:00|3516.97|3508.27|3515.44|3506.74|3517.15|3508.45|3515.38|3506.68|30
1631126530000|2021-09-08 18:42:10|3515.58|3506.88|3516.99|3508.29|3518.19|3509.49|3515.58|3506.88|38
1631126540000|2021-09-08 18:42:20|3517.01|3508.31|3517.31|3508.61|3517.79|3509.09|3516.21|3507.51|39
1631126550000|2021-09-08 18:42:30|3517.26|3508.56|3516.25|3507.55|3517.67|3508.97|3516.25|3507.55|32
1631126560000|2021-09-08 18:42:40|3516.69|3507.99|3516.42|3507.72|3517.13|3508.43|3515.41|3506.71|34
1631126570000|2021-09-08 18:42:50|3516.37|3507.67|3515.73|3507.03|3516.41|3507.71|3515.73|3507.03|26
1631126580000|2021-09-08 18:43:00|3515.74|3507.04|3516.3|3507.6|3517.61|3508.91|3515.72|3507.02|37
1631126590000|2021-09-08 18:43:10|3516.58|3507.88|3515.97|3507.27|3516.58|3507.88|3515.79|3507.09|31
1631126600000|2021-09-08 18:43:20|3515.92|3507.22|3516.13|3507.43|3516.69|3507.99|3515.92|3507.22|26
1631126610000|2021-09-08 18:43:30|3516.15|3507.45|3516|3507.3|3516.86|3508.16|3515.99|3507.29|20
1631126620000|2021-09-08 18:43:40|3516.02|3507.32|3516.08|3507.38|3516.28|3507.58|3516.02|3507.32|13
1631126630000|2021-09-08 18:43:50|3516.09|3507.39|3516.11|3507.41|3516.34|3507.64|3516.03|3507.33|13
1631126640000|2021-09-08 18:44:00|3516.51|3507.81|3517.27|3508.57|3519.14|3510.44|3516.51|3507.81|31
1631126650000|2021-09-08 18:44:10|3517.34|3508.64|3517.09|3508.39|3517.45|3508.75|3516.71|3508.01|36
1631126660000|2021-09-08 18:44:20|3517.06|3508.36|3519.05|3510.35|3519.54|3510.84|3516.81|3508.11|27
1631126670000|2021-09-08 18:44:30|3519.04|3510.34|3519.06|3510.36|3519.18|3510.48|3518.93|3510.23|25
1631126680000|2021-09-08 18:44:40|3519.1|3510.4|3519.05|3510.35|3519.15|3510.45|3518.79|3510.09|23
1631126690000|2021-09-08 18:44:50|3519.02|3510.32|3518.3|3509.6|3519.03|3510.33|3518.28|3509.58|24
1631126700000|2021-09-08 18:45:00|3518.26|3509.56|3516.83|3508.13|3518.31|3509.61|3516.83|3508.13|30
1631126710000|2021-09-08 18:45:10|3516.85|3508.15|3516.93|3508.23|3517.06|3508.36|3516.18|3507.48|37
1631126720000|2021-09-08 18:45:20|3516.92|3508.22|3515.59|3506.89|3516.92|3508.22|3515.52|3506.82|33
1631126730000|2021-09-08 18:45:30|3515.42|3506.72|3514.38|3505.68|3515.48|3506.78|3514.38|3505.68|32
1631126740000|2021-09-08 18:45:40|3514.57|3505.87|3514.42|3505.72|3514.88|3506.18|3514.41|3505.71|35
1631126750000|2021-09-08 18:45:50|3514.5|3505.8|3510.96|3502.26|3514.78|3506.08|3510.96|3502.26|37
1631126760000|2021-09-08 18:46:00|3510.95|3502.25|3511.26|3502.56|3511.87|3503.17|3510.87|3502.17|38
1631126770000|2021-09-08 18:46:10|3511.95|3503.25|3511.3|3502.6|3513.16|3504.46|3511.08|3502.38|37
1631126780000|2021-09-08 18:46:20|3511.37|3502.67|3512.58|3503.88|3512.95|3504.25|3511.37|3502.67|36
1631126790000|2021-09-08 18:46:30|3512.56|3503.86|3512.03|3503.33|3513.07|3504.37|3512.03|3503.33|36
1631126800000|2021-09-08 18:46:40|3512.02|3503.32|3511.41|3502.71|3512.02|3503.32|3511.34|3502.64|31
1631126810000|2021-09-08 18:46:50|3511.49|3502.79|3511.43|3502.73|3512.18|3503.48|3511.33|3502.63|32
1631126820000|2021-09-08 18:47:00|3511.44|3502.74|3510.41|3501.71|3511.48|3502.78|3510.35|3501.65|26
1631126830000|2021-09-08 18:47:10|3510.23|3501.53|3511.74|3503.04|3511.87|3503.17|3509.84|3501.14|34
1631126840000|2021-09-08 18:47:20|3511.71|3503.01|3512.26|3503.56|3512.33|3503.63|3511.34|3502.64|35
1631126850000|2021-09-08 18:47:30|3512.23|3503.53|3512.19|3503.49|3512.27|3503.57|3512.08|3503.38|32
1631126860000|2021-09-08 18:47:40|3512.08|3503.38|3512.15|3503.45|3512.3|3503.6|3511.97|3503.27|34
1631126870000|2021-09-08 18:47:50|3512.13|3503.43|3511.97|3503.27|3513.71|3505.01|3511.97|3503.27|37
1631126880000|2021-09-08 18:48:00|3511.99|3503.29|3512.23|3503.53|3512.53|3503.83|3511.99|3503.29|28
1631126890000|2021-09-08 18:48:10|3512.2|3503.5|3513.4|3504.7|3513.7|3505|3512|3503.3|34
1631126900000|2021-09-08 18:48:20|3513.5|3504.8|3512.26|3503.56|3513.76|3505.06|3512.08|3503.38|33
1631126910000|2021-09-08 18:48:30|3512.23|3503.53|3516|3507.3|3516.34|3507.64|3511.77|3503.07|37
1631126920000|2021-09-08 18:48:40|3515.98|3507.28|3516.06|3507.36|3516.18|3507.48|3515.61|3506.91|35
1631126930000|2021-09-08 18:48:50|3515.93|3507.23|3519.32|3510.62|3519.32|3510.62|3515.8|3507.1|25
1631126940000|2021-09-08 18:49:00|3519.27|3510.57|3518.78|3510.08|3519.39|3510.69|3518.78|3510.08|31
1631126950000|2021-09-08 18:49:10|3518.81|3510.11|3519.15|3510.45|3520.18|3511.48|3518.42|3509.72|40
1631126960000|2021-09-08 18:49:20|3519.03|3510.33|3517.29|3508.59|3519.14|3510.44|3517.05|3508.35|35
1631126970000|2021-09-08 18:49:30|3517.28|3508.58|3517.97|3509.27|3518.7|3510|3516.95|3508.25|38
1631126980000|2021-09-08 18:49:40|3517.38|3508.68|3517.48|3508.78|3517.51|3508.81|3516.6|3507.9|38
1631126990000|2021-09-08 18:49:50|3517.33|3508.63|3517.51|3508.81|3517.93|3509.23|3517.2|3508.5|36
1631127000000|2021-09-08 18:50:00|3517.32|3508.62|3514.64|3505.94|3517.36|3508.66|3514.6|3505.9|36
1631127010000|2021-09-08 18:50:10|3514.34|3505.64|3512.29|3503.59|3514.34|3505.64|3512.29|3503.59|35
1631127020000|2021-09-08 18:50:20|3512.17|3503.47|3513.03|3504.33|3513.12|3504.42|3511.5|3502.8|36
1631127030000|2021-09-08 18:50:30|3513.05|3504.35|3514.84|3506.14|3514.87|3506.17|3512.69|3503.99|37
1631127040000|2021-09-08 18:50:40|3514.87|3506.17|3516.74|3508.04|3517.37|3508.67|3514.61|3505.91|38
1631127050000|2021-09-08 18:50:50|3516.47|3507.77|3513.81|3505.11|3516.47|3507.77|3513.45|3504.75|39
1631127060000|2021-09-08 18:51:00|3513.78|3505.08|3513.73|3505.03|3514.79|3506.09|3513.31|3504.61|37
1631127070000|2021-09-08 18:51:10|3513.62|3504.92|3513.57|3504.87|3513.87|3505.17|3512.98|3504.28|37
1631127080000|2021-09-08 18:51:20|3513.51|3504.81|3514.87|3506.17|3515.11|3506.41|3513.4|3504.7|31
1631127090000|2021-09-08 18:51:30|3515.11|3506.41|3516.88|3508.18|3516.91|3508.21|3515.09|3506.39|36
1631127100000|2021-09-08 18:51:40|3516.81|3508.11|3516.53|3507.83|3516.81|3508.11|3516.5|3507.8|29
1631127110000|2021-09-08 18:51:50|3516.59|3507.89|3516.24|3507.54|3516.59|3507.89|3516.22|3507.52|33
1631127120000|2021-09-08 18:52:00|3516.18|3507.48|3517.59|3508.89|3517.75|3509.05|3516.18|3507.48|35
1631127130000|2021-09-08 18:52:10|3517.64|3508.94|3517.5|3508.8|3517.66|3508.96|3517.22|3508.52|29
1631127140000|2021-09-08 18:52:20|3517.51|3508.81|3517.32|3508.62|3517.6|3508.9|3517.31|3508.61|27
1631127150000|2021-09-08 18:52:30|3517.39|3508.69|3517.45|3508.75|3517.53|3508.83|3517.12|3508.42|25
1631127160000|2021-09-08 18:52:40|3517.46|3508.76|3517.47|3508.77|3517.5|3508.8|3516.99|3508.29|20
1631127170000|2021-09-08 18:52:50|3517.48|3508.78|3517.47|3508.77|3517.7|3509|3517.36|3508.66|28
1631127180000|2021-09-08 18:53:00|3517.36|3508.66|3515.94|3507.24|3517.36|3508.66|3515.91|3507.21|20
1631127190000|2021-09-08 18:53:10|3515.93|3507.23|3517.44|3508.74|3517.44|3508.74|3515.62|3506.92|39
1631127200000|2021-09-08 18:53:20|3517.5|3508.8|3518.41|3509.71|3519.3|3510.6|3516.97|3508.27|38
1631127210000|2021-09-08 18:53:30|3518.44|3509.74|3519.32|3510.62|3519.77|3511.07|3518.37|3509.67|35
1631127220000|2021-09-08 18:53:40|3519.52|3510.82|3519.74|3511.04|3519.74|3511.04|3519.12|3510.42|39
1631127230000|2021-09-08 18:53:50|3519.81|3511.11|3522.14|3513.44|3522.79|3514.09|3519.75|3511.05|40
1631127240000|2021-09-08 18:54:00|3522.12|3513.42|3520.89|3512.19|3522.37|3513.67|3520.53|3511.83|39
1631127250000|2021-09-08 18:54:10|3521.03|3512.33|3523.16|3514.46|3523.16|3514.46|3519.92|3511.22|35
1631127260000|2021-09-08 18:54:20|3523.19|3514.49|3525.43|3516.73|3525.52|3516.82|3522.83|3514.13|26
1631127270000|2021-09-08 18:54:30|3525.38|3516.68|3529.15|3520.45|3529.15|3520.45|3525.38|3516.68|37
1631127280000|2021-09-08 18:54:40|3529.14|3520.44|3529.1|3520.4|3529.36|3520.66|3527.86|3519.16|35
1631127290000|2021-09-08 18:54:50|3529.12|3520.42|3527.41|3518.71|3529.17|3520.47|3527.41|3518.71|31
1631127300000|2021-09-08 18:55:00|3527.53|3518.83|3528.33|3519.63|3528.82|3520.12|3527.46|3518.76|37
1631127310000|2021-09-08 18:55:10|3528.31|3519.61|3530.64|3521.94|3530.64|3521.94|3527.85|3519.15|35
1631127320000|2021-09-08 18:55:20|3530.66|3521.96|3531.96|3523.26|3532.19|3523.49|3530.43|3521.73|33
1631127330000|2021-09-08 18:55:30|3531.97|3523.27|3530.26|3521.56|3532.22|3523.52|3530.26|3521.56|37
1631127340000|2021-09-08 18:55:40|3530.35|3521.65|3529.63|3520.93|3530.43|3521.73|3528.57|3519.87|38
1631127350000|2021-09-08 18:55:50|3529.62|3520.92|3529.05|3520.35|3529.78|3521.08|3528.53|3519.83|38
1631127360000|2021-09-08 18:56:00|3529.06|3520.36|3527.86|3519.16|3529.06|3520.36|3526.96|3518.26|39
1631127370000|2021-09-08 18:56:10|3527.6|3518.9|3527.96|3519.26|3527.96|3519.26|3527.45|3518.75|29
1631127380000|2021-09-08 18:56:20|3528.65|3519.95|3529.41|3520.71|3530.82|3522.12|3527.99|3519.29|37
1631127390000|2021-09-08 18:56:30|3529.4|3520.7|3529.48|3520.78|3529.53|3520.83|3528.4|3519.7|37
1631127400000|2021-09-08 18:56:40|3529.56|3520.86|3530.61|3521.91|3531.31|3522.61|3529.46|3520.76|34
1631127410000|2021-09-08 18:56:50|3530.63|3521.93|3530.98|3522.28|3531.02|3522.32|3529.14|3520.44|39
1631127420000|2021-09-08 18:57:00|3530.9|3522.2|3530.35|3521.65|3531.02|3522.32|3530.35|3521.65|34
1631127430000|2021-09-08 18:57:10|3530.3|3521.6|3531.19|3522.49|3531.29|3522.59|3530.3|3521.6|33
1631127440000|2021-09-08 18:57:20|3531.2|3522.5|3531.72|3523.02|3531.9|3523.2|3531.13|3522.43|35
1631127450000|2021-09-08 18:57:30|3531.79|3523.09|3533.24|3524.54|3533.24|3524.54|3531.44|3522.74|36
1631127460000|2021-09-08 18:57:40|3533.28|3524.58|3533.58|3524.88|3533.58|3524.88|3532.48|3523.78|38
1631127470000|2021-09-08 18:57:50|3533.51|3524.81|3532.77|3524.07|3533.61|3524.91|3532.48|3523.78|35
1631127480000|2021-09-08 18:58:00|3532.73|3524.03|3533.08|3524.38|3533.12|3524.42|3532.6|3523.9|32
1631127490000|2021-09-08 18:58:10|3533.09|3524.39|3533.64|3524.94|3533.67|3524.97|3533.06|3524.36|31
1631127500000|2021-09-08 18:58:20|3533.67|3524.97|3533.4|3524.7|3533.68|3524.98|3533.35|3524.65|29
1631127510000|2021-09-08 18:58:30|3533.39|3524.69|3534.62|3525.92|3535.39|3526.69|3533.39|3524.69|29
1631127520000|2021-09-08 18:58:40|3534.72|3526.02|3532.11|3523.41|3534.97|3526.27|3532.11|3523.41|40
1631127530000|2021-09-08 18:58:50|3532.06|3523.36|3533.86|3525.16|3534.03|3525.33|3531.98|3523.28|35
1631127540000|2021-09-08 18:59:00|3533.91|3525.21|3535.26|3526.56|3535.26|3526.56|3533.43|3524.73|35
1631127550000|2021-09-08 18:59:10|3535.54|3526.84|3534.65|3525.95|3536.9|3528.2|3534.65|3525.95|37
1631127560000|2021-09-08 18:59:20|3534.66|3525.96|3537.34|3528.64|3537.34|3528.64|3534.66|3525.96|36
1631127570000|2021-09-08 18:59:30|3537.4|3528.7|3537.21|3528.51|3537.4|3528.7|3536.26|3527.56|36
1631127580000|2021-09-08 18:59:40|3537.19|3528.49|3536.67|3527.97|3538.01|3529.31|3536.67|3527.97|37
1631127590000|2021-09-08 18:59:50|3536.5|3527.8|3539.85|3531.15|3539.85|3531.15|3536.5|3527.8|34
1631127600000|2021-09-08 19:00:00|3540.07|3531.37|3538.77|3530.07|3540.3|3531.6|3538.76|3530.06|35
1631127610000|2021-09-08 19:00:10|3538.89|3530.19|3537.01|3528.31|3538.97|3530.27|3536.7|3528|38
1631127620000|2021-09-08 19:00:20|3536.95|3528.25|3535.44|3526.74|3538.03|3529.33|3535.34|3526.64|36
1631127630000|2021-09-08 19:00:30|3535.46|3526.76|3534.45|3525.75|3535.49|3526.79|3533.09|3524.39|38
1631127640000|2021-09-08 19:00:40|3534.34|3525.64|3533.99|3525.29|3535.08|3526.38|3533.02|3524.32|40
1631127650000|2021-09-08 19:00:50|3534.05|3525.35|3532.59|3523.89|3534.05|3525.35|3532.48|3523.78|37
1631127660000|2021-09-08 19:01:00|3532.03|3523.33|3530.85|3522.15|3532.03|3523.33|3530.73|3522.03|36
1631127670000|2021-09-08 19:01:10|3530.84|3522.14|3529.26|3520.56|3530.84|3522.14|3529.2|3520.5|33
1631127680000|2021-09-08 19:01:20|3529.25|3520.55|3527.76|3519.06|3529.25|3520.55|3527.36|3518.66|34
1631127690000|2021-09-08 19:01:30|3527.78|3519.08|3527.81|3519.11|3529.5|3520.8|3527.78|3519.08|31
1631127700000|2021-09-08 19:01:40|3527.65|3518.95|3525.97|3517.27|3527.65|3518.95|3525.97|3517.27|37
1631127710000|2021-09-08 19:01:50|3526|3517.3|3525.33|3516.63|3526.27|3517.57|3525.33|3516.63|30
1631127720000|2021-09-08 19:02:00|3525.19|3516.49|3525.72|3517.02|3525.72|3517.02|3524.32|3515.62|40
1631127730000|2021-09-08 19:02:10|3525.64|3516.94|3525.75|3517.05|3525.97|3517.27|3525.51|3516.81|38
1631127740000|2021-09-08 19:02:20|3525.72|3517.02|3525.49|3516.79|3525.73|3517.03|3525.19|3516.49|35
1631127750000|2021-09-08 19:02:30|3525.51|3516.81|3525.79|3517.09|3526.2|3517.5|3525.49|3516.79|33
1631127760000|2021-09-08 19:02:40|3525.85|3517.15|3524.38|3515.68|3525.85|3517.15|3524.38|3515.68|25
1631127770000|2021-09-08 19:02:50|3524.37|3515.67|3525.69|3516.99|3525.69|3516.99|3524.32|3515.62|37
1631127780000|2021-09-08 19:03:00|3525.67|3516.97|3524.58|3515.88|3525.74|3517.04|3524.45|3515.75|38
1631127790000|2021-09-08 19:03:10|3524.6|3515.9|3522.3|3513.6|3524.8|3516.1|3522.29|3513.59|28
1631127800000|2021-09-08 19:03:20|3522.42|3513.72|3522.07|3513.37|3523.96|3515.26|3522.04|3513.34|40
1631127810000|2021-09-08 19:03:30|3522.08|3513.38|3522.3|3513.6|3523.11|3514.41|3522.07|3513.37|36
1631127820000|2021-09-08 19:03:40|3522.33|3513.63|3520.53|3511.83|3522.33|3513.63|3520.53|3511.83|28
1631127830000|2021-09-08 19:03:50|3520.48|3511.78|3522|3513.3|3522.39|3513.69|3520.04|3511.34|32
1631127840000|2021-09-08 19:04:00|3521.85|3513.15|3522.23|3513.53|3522.47|3513.77|3520.59|3511.89|38
1631127850000|2021-09-08 19:04:10|3522.06|3513.36|3521.71|3513.01|3522.1|3513.4|3520.51|3511.81|39
1631127860000|2021-09-08 19:04:20|3521.95|3513.25|3522.09|3513.39|3522.17|3513.47|3521.08|3512.38|38
1631127870000|2021-09-08 19:04:30|3521.94|3513.24|3521.72|3513.02|3521.95|3513.25|3521.6|3512.9|36
1631127880000|2021-09-08 19:04:40|3521.7|3513|3520.77|3512.07|3521.78|3513.08|3520.77|3512.07|37
1631127890000|2021-09-08 19:04:50|3521.12|3512.42|3521.16|3512.46|3521.62|3512.92|3521.03|3512.33|37
1631127900000|2021-09-08 19:05:00|3521.15|3512.45|3520.94|3512.24|3521.15|3512.45|3520.75|3512.05|33
1631127910000|2021-09-08 19:05:10|3520.9|3512.2|3521.41|3512.71|3521.64|3512.94|3520.85|3512.15|35
1631127920000|2021-09-08 19:05:20|3521.37|3512.67|3523.35|3514.65|3523.42|3514.72|3521.37|3512.67|35
1631127930000|2021-09-08 19:05:30|3523.3|3514.6|3522.63|3513.93|3523.33|3514.63|3522.63|3513.93|31
1631127940000|2021-09-08 19:05:40|3522.5|3513.8|3520.84|3512.14|3522.5|3513.8|3520.84|3512.14|36
1631127950000|2021-09-08 19:05:50|3520.87|3512.17|3522.31|3513.61|3522.9|3514.2|3520.85|3512.15|37
1631127960000|2021-09-08 19:06:00|3522.23|3513.53|3521.43|3512.73|3522.53|3513.83|3521.34|3512.64|33
1631127970000|2021-09-08 19:06:10|3521.7|3513|3521.75|3513.05|3522.04|3513.34|3521.43|3512.73|34
1631127980000|2021-09-08 19:06:20|3521.5|3512.8|3520.74|3512.04|3521.66|3512.96|3520.51|3511.81|31
1631127990000|2021-09-08 19:06:30|3520.77|3512.07|3520.66|3511.96|3520.78|3512.08|3520.44|3511.74|31
1631128000000|2021-09-08 19:06:40|3520.41|3511.71|3521.55|3512.85|3521.6|3512.9|3520.24|3511.54|32
1631128010000|2021-09-08 19:06:50|3521.51|3512.81|3520.52|3511.82|3522.63|3513.93|3520.5|3511.8|33
1631128020000|2021-09-08 19:07:00|3520.56|3511.86|3520.28|3511.58|3520.68|3511.98|3520.18|3511.48|39
1631128030000|2021-09-08 19:07:10|3520|3511.3|3520.29|3511.59|3520.5|3511.8|3519.7|3511|33
1631128040000|2021-09-08 19:07:20|3520.24|3511.54|3522.01|3513.31|3522.09|3513.39|3520.22|3511.52|29
1631128050000|2021-09-08 19:07:30|3521.78|3513.08|3523.91|3515.21|3524.18|3515.48|3521.78|3513.08|40
1631128060000|2021-09-08 19:07:40|3524.19|3515.49|3526.95|3518.25|3527.29|3518.59|3524.19|3515.49|40
1631128070000|2021-09-08 19:07:50|3527.01|3518.31|3526.77|3518.07|3527.37|3518.67|3526.09|3517.39|39
1631128080000|2021-09-08 19:08:00|3526.56|3517.86|3526.05|3517.35|3527.02|3518.32|3526.05|3517.35|35
1631128090000|2021-09-08 19:08:10|3526.36|3517.66|3523.73|3515.03|3526.37|3517.67|3523.73|3515.03|36
1631128100000|2021-09-08 19:08:20|3523.71|3515.01|3523.66|3514.96|3524.31|3515.61|3522.77|3514.07|32
1631128110000|2021-09-08 19:08:30|3523.62|3514.92|3525.06|3516.36|3525.37|3516.67|3523.58|3514.88|36
1631128120000|2021-09-08 19:08:40|3525.08|3516.38|3525.1|3516.4|3525.36|3516.66|3524.92|3516.22|28
1631128130000|2021-09-08 19:08:50|3525.13|3516.43|3525.18|3516.48|3525.32|3516.62|3525.11|3516.41|22
1631128140000|2021-09-08 19:09:00|3525.17|3516.47|3526.95|3518.25|3526.96|3518.26|3523.42|3514.72|40
1631128150000|2021-09-08 19:09:10|3526.96|3518.26|3527.38|3518.68|3527.38|3518.68|3526.84|3518.14|38
1631128160000|2021-09-08 19:09:20|3527.43|3518.73|3529.05|3520.35|3529.3|3520.6|3527.43|3518.73|35
1631128170000|2021-09-08 19:09:30|3529.08|3520.38|3530.18|3521.48|3530.18|3521.48|3529.08|3520.38|38
1631128180000|2021-09-08 19:09:40|3530.16|3521.46|3530.36|3521.66|3530.58|3521.88|3529.81|3521.11|31
1631128190000|2021-09-08 19:09:50|3530.38|3521.68|3531.26|3522.56|3531.88|3523.18|3530.38|3521.68|34
1631128200000|2021-09-08 19:10:00|3531.28|3522.58|3532.85|3524.15|3533.46|3524.76|3531.28|3522.58|37
1631128210000|2021-09-08 19:10:10|3532.96|3524.26|3531.73|3523.03|3533.33|3524.63|3531.69|3522.99|39
1631128220000|2021-09-08 19:10:20|3531.75|3523.05|3530.11|3521.41|3531.81|3523.11|3529.45|3520.75|36
1631128230000|2021-09-08 19:10:30|3529.82|3521.12|3529.87|3521.17|3530.37|3521.67|3529.8|3521.1|17
1631128240000|2021-09-08 19:10:40|3529.88|3521.18|3529.91|3521.21|3530.89|3522.19|3529.88|3521.18|20
1631128250000|2021-09-08 19:10:50|3529.96|3521.26|3529.91|3521.21|3530.13|3521.43|3529.81|3521.11|22
1631128260000|2021-09-08 19:11:00|3529.83|3521.13|3528.58|3519.88|3530.2|3521.5|3528.58|3519.88|24
1631128270000|2021-09-08 19:11:10|3528.37|3519.67|3528.05|3519.35|3528.99|3520.29|3527.94|3519.24|39
1631128280000|2021-09-08 19:11:20|3528.03|3519.33|3527.75|3519.05|3528.96|3520.26|3527.61|3518.91|36
1631128290000|2021-09-08 19:11:30|3527.64|3518.94|3528.72|3520.02|3529.05|3520.35|3527.45|3518.75|38
1631128300000|2021-09-08 19:11:40|3528.63|3519.93|3529.5|3520.8|3529.54|3520.84|3528.29|3519.59|35
1631128310000|2021-09-08 19:11:50|3529.41|3520.71|3529.09|3520.39|3529.44|3520.74|3529.04|3520.34|34
1631128320000|2021-09-08 19:12:00|3529.26|3520.56|3527.68|3518.98|3529.31|3520.61|3527.23|3518.53|34
1631128330000|2021-09-08 19:12:10|3527.58|3518.88|3527.64|3518.94|3527.83|3519.13|3527.35|3518.65|34
1631128340000|2021-09-08 19:12:20|3527.63|3518.93|3527.63|3518.93|3527.8|3519.1|3527.48|3518.78|30
1631128350000|2021-09-08 19:12:30|3527.77|3519.07|3528.42|3519.72|3528.42|3519.72|3527.71|3519.01|21
1631128360000|2021-09-08 19:12:40|3528.32|3519.62|3527.11|3518.41|3528.42|3519.72|3526.84|3518.14|29
1631128370000|2021-09-08 19:12:50|3527.02|3518.32|3528.46|3519.76|3528.7|3520|3526.9|3518.2|32
1631128380000|2021-09-08 19:13:00|3528.43|3519.73|3528.68|3519.98|3528.68|3519.98|3527.45|3518.75|29
1631128390000|2021-09-08 19:13:10|3528.8|3520.1|3530.5|3521.8|3530.55|3521.85|3528.35|3519.65|21
1631128400000|2021-09-08 19:13:20|3530.85|3522.15|3533.02|3524.32|3533.53|3524.83|3530.46|3521.76|26
1631128410000|2021-09-08 19:13:30|3533.05|3524.35|3537.85|3529.15|3538.2|3529.5|3533.02|3524.32|36
1631128420000|2021-09-08 19:13:40|3537.89|3529.19|3534.83|3526.13|3538.05|3529.35|3534.83|3526.13|38
1631128430000|2021-09-08 19:13:50|3534.85|3526.15|3534.6|3525.9|3535.94|3527.24|3534.1|3525.4|37
1631128440000|2021-09-08 19:14:00|3534.82|3526.12|3538.72|3530.02|3538.72|3530.02|3534.82|3526.12|35
1631128450000|2021-09-08 19:14:10|3538.67|3529.97|3539.53|3530.83|3539.53|3530.83|3537.63|3528.93|32
1631128460000|2021-09-08 19:14:20|3539.59|3530.89|3538.86|3530.16|3539.63|3530.93|3538.55|3529.85|33
1631128470000|2021-09-08 19:14:30|3538.77|3530.07|3539.68|3530.98|3539.69|3530.99|3538.55|3529.85|30
1631128480000|2021-09-08 19:14:40|3539.77|3531.07|3540.33|3531.63|3540.58|3531.88|3539.77|3531.07|33
1631128490000|2021-09-08 19:14:50|3540.31|3531.61|3539.7|3531|3540.47|3531.77|3539.66|3530.96|21
1631128500000|2021-09-08 19:15:00|3539.67|3530.97|3540.28|3531.58|3540.28|3531.58|3538.44|3529.74|32
1631128510000|2021-09-08 19:15:10|3540.3|3531.6|3543.67|3534.97|3543.67|3534.97|3540.2|3531.5|32
1631128520000|2021-09-08 19:15:20|3543.5|3534.8|3544.42|3535.72|3544.7|3536|3543.19|3534.49|33
1631128530000|2021-09-08 19:15:30|3544.38|3535.68|3542.27|3533.57|3544.38|3535.68|3542.04|3533.34|39
1631128540000|2021-09-08 19:15:40|3542.29|3533.59|3540.44|3531.74|3542.63|3533.93|3540.11|3531.41|38
1631128550000|2021-09-08 19:15:50|3540.51|3531.81|3539.48|3530.78|3541.32|3532.62|3539.48|3530.78|39
1631128560000|2021-09-08 19:16:00|3539.45|3530.75|3542.58|3533.88|3543.13|3534.43|3539.14|3530.44|37
1631128570000|2021-09-08 19:16:10|3542.62|3533.92|3542.29|3533.59|3542.88|3534.18|3542.16|3533.46|37
1631128580000|2021-09-08 19:16:20|3542.28|3533.58|3539.45|3530.75|3542.33|3533.63|3539.45|3530.75|38
1631128590000|2021-09-08 19:16:30|3539.4|3530.7|3541.72|3533.02|3541.72|3533.02|3539.15|3530.45|35
1631128600000|2021-09-08 19:16:40|3542.07|3533.37|3543.69|3534.99|3543.9|3535.2|3541.69|3532.99|37
1631128610000|2021-09-08 19:16:50|3543.31|3534.61|3547.67|3538.97|3547.69|3538.99|3543.02|3534.32|37
1631128620000|2021-09-08 19:17:00|3547.76|3539.06|3546.21|3537.51|3548.07|3539.37|3546.17|3537.47|38
1631128630000|2021-09-08 19:17:10|3546.14|3537.44|3544.99|3536.29|3546.4|3537.7|3544.83|3536.13|38
1631128640000|2021-09-08 19:17:20|3545.04|3536.34|3544.62|3535.92|3545.21|3536.51|3544.28|3535.58|38
1631128650000|2021-09-08 19:17:30|3544.57|3535.87|3542.37|3533.67|3544.86|3536.16|3542.25|3533.55|36
1631128660000|2021-09-08 19:17:40|3542.26|3533.56|3543.93|3535.23|3544.55|3535.85|3542.26|3533.56|38
1631128670000|2021-09-08 19:17:50|3543.89|3535.19|3542.29|3533.59|3545.1|3536.4|3542.29|3533.59|40
1631128680000|2021-09-08 19:18:00|3542.12|3533.42|3542.55|3533.85|3543.01|3534.31|3541.67|3532.97|37
1631128690000|2021-09-08 19:18:10|3542.43|3533.73|3542.59|3533.89|3542.79|3534.09|3540.41|3531.71|37
1631128700000|2021-09-08 19:18:20|3542.35|3533.65|3540.5|3531.8|3542.35|3533.65|3540.5|3531.8|35
1631128710000|2021-09-08 19:18:30|3540.48|3531.78|3540.58|3531.88|3542.88|3534.18|3540.38|3531.68|39
1631128720000|2021-09-08 19:18:40|3540.71|3532.01|3542.07|3533.37|3542.07|3533.37|3540.56|3531.86|37
1631128730000|2021-09-08 19:18:50|3542.04|3533.34|3541.56|3532.86|3542.41|3533.71|3541.16|3532.46|35
1631128740000|2021-09-08 19:19:00|3541.25|3532.55|3540.57|3531.87|3541.56|3532.86|3540.1|3531.4|39
1631128750000|2021-09-08 19:19:10|3540.61|3531.91|3540.34|3531.64|3540.72|3532.02|3540.05|3531.35|33
1631128760000|2021-09-08 19:19:20|3540.21|3531.51|3539.88|3531.18|3540.28|3531.58|3538.53|3529.83|40
1631128770000|2021-09-08 19:19:30|3539.72|3531.02|3540.19|3531.49|3540.19|3531.49|3538.99|3530.29|38
1631128780000|2021-09-08 19:19:40|3539.97|3531.27|3539.25|3530.55|3540.04|3531.34|3538.8|3530.1|39
1631128790000|2021-09-08 19:19:50|3539.24|3530.54|3539.22|3530.52|3539.56|3530.86|3539.21|3530.51|36
1631128800000|2021-09-08 19:20:00|3539.2|3530.5|3537.35|3528.65|3539.2|3530.5|3537.35|3528.65|35
1631128810000|2021-09-08 19:20:10|3537.39|3528.69|3537.93|3529.23|3538.69|3529.99|3537.39|3528.69|38
1631128820000|2021-09-08 19:20:20|3537.86|3529.16|3537.04|3528.34|3537.86|3529.16|3536.11|3527.41|36
1631128830000|2021-09-08 19:20:30|3537.19|3528.49|3536.8|3528.1|3537.3|3528.6|3536.69|3527.99|32
1631128840000|2021-09-08 19:20:40|3537|3528.3|3536.53|3527.83|3537.14|3528.44|3536.53|3527.83|37
1631128850000|2021-09-08 19:20:50|3536.48|3527.78|3535.62|3526.92|3537.02|3528.32|3535.62|3526.92|35
1631128860000|2021-09-08 19:21:00|3535.6|3526.9|3535.95|3527.25|3536.36|3527.66|3535.54|3526.84|38
1631128870000|2021-09-08 19:21:10|3536|3527.3|3534.58|3525.88|3536.26|3527.56|3534.24|3525.54|38
1631128880000|2021-09-08 19:21:20|3534.46|3525.76|3534.77|3526.07|3536.37|3527.67|3534.21|3525.51|37
1631128890000|2021-09-08 19:21:30|3534.7|3526|3534.53|3525.83|3534.82|3526.12|3534.33|3525.63|24
1631128900000|2021-09-08 19:21:40|3534.41|3525.71|3533.64|3524.94|3534.6|3525.9|3533.52|3524.82|32
1631128910000|2021-09-08 19:21:50|3533.33|3524.63|3535.29|3526.59|3535.29|3526.59|3533.23|3524.53|34
1631128920000|2021-09-08 19:22:00|3535.44|3526.74|3535.18|3526.48|3535.8|3527.1|3534.98|3526.28|33
1631128930000|2021-09-08 19:22:10|3535.09|3526.39|3533.39|3524.69|3535.28|3526.58|3533.39|3524.69|38
1631128940000|2021-09-08 19:22:20|3533.91|3525.21|3533.58|3524.88|3534.17|3525.47|3533.43|3524.73|35
1631128950000|2021-09-08 19:22:30|3533.62|3524.92|3534.01|3525.31|3534.19|3525.49|3533.2|3524.5|38
1631128960000|2021-09-08 19:22:40|3534.03|3525.33|3534.99|3526.29|3534.99|3526.29|3533.64|3524.94|37
1631128970000|2021-09-08 19:22:50|3534.93|3526.23|3534.04|3525.34|3535.17|3526.47|3533.93|3525.23|35
1631128980000|2021-09-08 19:23:00|3534|3525.3|3533.93|3525.23|3534.05|3525.35|3533.63|3524.93|34
1631128990000|2021-09-08 19:23:10|3534.14|3525.44|3533.24|3524.54|3534.14|3525.44|3533.24|3524.54|31
1631129000000|2021-09-08 19:23:20|3533.25|3524.55|3533.47|3524.77|3533.47|3524.77|3532.73|3524.03|36
1631129010000|2021-09-08 19:23:30|3534.13|3525.43|3534.23|3525.53|3534.24|3525.54|3533.87|3525.17|25
1631129020000|2021-09-08 19:23:40|3534.18|3525.48|3532.77|3524.07|3534.19|3525.49|3532.73|3524.03|35
1631129030000|2021-09-08 19:23:50|3532.8|3524.1|3532.62|3523.92|3533.26|3524.56|3532.59|3523.89|31
1631129040000|2021-09-08 19:24:00|3532.58|3523.88|3531.61|3522.91|3532.68|3523.98|3531.58|3522.88|30
1631129050000|2021-09-08 19:24:10|3531.63|3522.93|3533|3524.3|3533.26|3524.56|3531.63|3522.93|31
1631129060000|2021-09-08 19:24:20|3533.05|3524.35|3532.44|3523.74|3533.41|3524.71|3532.29|3523.59|36
1631129070000|2021-09-08 19:24:30|3532.57|3523.87|3536.31|3527.61|3537.2|3528.5|3532.57|3523.87|39
1631129080000|2021-09-08 19:24:40|3536.2|3527.5|3536.56|3527.86|3536.79|3528.09|3535.99|3527.29|37
1631129090000|2021-09-08 19:24:50|3536.39|3527.69|3537.43|3528.73|3537.64|3528.94|3536.39|3527.69|38
1631129100000|2021-09-08 19:25:00|3537.5|3528.8|3537.29|3528.59|3537.95|3529.25|3537.19|3528.49|32
1631129110000|2021-09-08 19:25:10|3537.24|3528.54|3535.25|3526.55|3537.24|3528.54|3535.25|3526.55|27
1631129120000|2021-09-08 19:25:20|3535|3526.3|3534.42|3525.72|3535.53|3526.83|3534.31|3525.61|39
1631129130000|2021-09-08 19:25:30|3534.44|3525.74|3532.81|3524.11|3534.49|3525.79|3532.65|3523.95|37
1631129140000|2021-09-08 19:25:40|3532.7|3524|3532.06|3523.36|3532.7|3524|3532.06|3523.36|26
1631129150000|2021-09-08 19:25:50|3531.95|3523.25|3531.73|3523.03|3531.96|3523.26|3531.19|3522.49|23
1631129160000|2021-09-08 19:26:00|3531.17|3522.47|3532.25|3523.55|3532.51|3523.81|3531.17|3522.47|32
1631129170000|2021-09-08 19:26:10|3532.27|3523.57|3531.29|3522.59|3532.36|3523.66|3531.01|3522.31|40
1631129180000|2021-09-08 19:26:20|3531.26|3522.56|3531.24|3522.54|3532.35|3523.65|3531.24|3522.54|37
1631129190000|2021-09-08 19:26:30|3531.28|3522.58|3531.3|3522.6|3531.66|3522.96|3531.1|3522.4|33
1631129200000|2021-09-08 19:26:40|3531.16|3522.46|3530.9|3522.2|3532.35|3523.65|3530.89|3522.19|38
1631129210000|2021-09-08 19:26:50|3530.91|3522.21|3530.01|3521.31|3531.19|3522.49|3529.93|3521.23|34
1631129220000|2021-09-08 19:27:00|3529.93|3521.23|3531.95|3523.25|3531.95|3523.25|3529.9|3521.2|27
1631129230000|2021-09-08 19:27:10|3531.92|3523.22|3531.28|3522.58|3531.92|3523.22|3531.08|3522.38|26
1631129240000|2021-09-08 19:27:20|3531.34|3522.64|3531.58|3522.88|3531.91|3523.21|3531.27|3522.57|26
1631129250000|2021-09-08 19:27:30|3531.83|3523.13|3532.89|3524.19|3532.99|3524.29|3531.67|3522.97|31
1631129260000|2021-09-08 19:27:40|3532.88|3524.18|3532.95|3524.25|3533.03|3524.33|3532.83|3524.13|13
1631129270000|2021-09-08 19:27:50|3532.99|3524.29|3536.12|3527.42|3536.12|3527.42|3532.99|3524.29|34
1631129280000|2021-09-08 19:28:00|3536.1|3527.4|3540.75|3532.05|3540.91|3532.21|3536.1|3527.4|38
1631129290000|2021-09-08 19:28:10|3540.73|3532.03|3538.91|3530.21|3540.73|3532.03|3538.89|3530.19|37
1631129300000|2021-09-08 19:28:20|3538.85|3530.15|3539.55|3530.85|3539.6|3530.9|3537.78|3529.08|34
1631129310000|2021-09-08 19:28:30|3539.48|3530.78|3539.11|3530.41|3540.41|3531.71|3538.63|3529.93|36
1631129320000|2021-09-08 19:28:40|3539.15|3530.45|3536.8|3528.1|3539.16|3530.46|3536.8|3528.1|37
1631129330000|2021-09-08 19:28:50|3536.83|3528.13|3537.61|3528.91|3537.72|3529.02|3536.67|3527.97|35
1631129340000|2021-09-08 19:29:00|3537.55|3528.85|3536.63|3527.93|3537.55|3528.85|3536.63|3527.93|28
1631129350000|2021-09-08 19:29:10|3536.14|3527.44|3534.69|3525.99|3536.14|3527.44|3534.27|3525.57|37
1631129360000|2021-09-08 19:29:20|3534.31|3525.61|3533.59|3524.89|3534.63|3525.93|3533.57|3524.87|32
1631129370000|2021-09-08 19:29:30|3533.63|3524.93|3534.1|3525.4|3534.31|3525.61|3533.39|3524.69|34
1631129380000|2021-09-08 19:29:40|3533.64|3524.94|3534.28|3525.58|3534.95|3526.25|3533.54|3524.84|36
1631129390000|2021-09-08 19:29:50|3534.21|3525.51|3536.76|3528.06|3537.63|3528.93|3534.06|3525.36|31
1631129400000|2021-09-08 19:30:00|3536.87|3528.17|3537.39|3528.69|3537.7|3529|3536.69|3527.99|38
1631129410000|2021-09-08 19:30:10|3537.69|3528.99|3535.1|3526.4|3537.69|3528.99|3535.1|3526.4|40
1631129420000|2021-09-08 19:30:20|3534.92|3526.22|3533.5|3524.8|3534.93|3526.23|3533.22|3524.52|38
1631129430000|2021-09-08 19:30:30|3533.51|3524.81|3532.58|3523.88|3533.58|3524.88|3532.53|3523.83|31
1631129440000|2021-09-08 19:30:40|3532.76|3524.06|3533.09|3524.39|3533.51|3524.81|3532.59|3523.89|34
1631129450000|2021-09-08 19:30:50|3532.73|3524.03|3533.12|3524.42|3533.12|3524.42|3531.59|3522.89|36
1631129460000|2021-09-08 19:31:00|3533.04|3524.34|3532.96|3524.26|3533.15|3524.45|3531.3|3522.6|39
1631129470000|2021-09-08 19:31:10|3532.84|3524.14|3532.19|3523.49|3533.49|3524.79|3531.33|3522.63|38
1631129480000|2021-09-08 19:31:20|3532.29|3523.59|3530.62|3521.92|3532.29|3523.59|3530.62|3521.92|39
1631129490000|2021-09-08 19:31:30|3530.61|3521.91|3533.45|3524.75|3533.5|3524.8|3530.61|3521.91|38
1631129500000|2021-09-08 19:31:40|3533.21|3524.51|3534.87|3526.17|3535.39|3526.69|3533.21|3524.51|36
1631129510000|2021-09-08 19:31:50|3534.8|3526.1|3533.82|3525.12|3535.14|3526.44|3533.82|3525.12|33
1631129520000|2021-09-08 19:32:00|3533.84|3525.14|3533.46|3524.76|3533.88|3525.18|3533.23|3524.53|28
1631129530000|2021-09-08 19:32:10|3533.36|3524.66|3531.98|3523.28|3533.46|3524.76|3531.43|3522.73|35
1631129540000|2021-09-08 19:32:20|3532.15|3523.45|3531.4|3522.7|3532.59|3523.89|3531.36|3522.66|36
1631129550000|2021-09-08 19:32:30|3531.38|3522.68|3530.64|3521.94|3531.38|3522.68|3530.58|3521.88|33
1631129560000|2021-09-08 19:32:40|3530.48|3521.78|3528.45|3519.75|3530.48|3521.78|3528.24|3519.54|26
1631129570000|2021-09-08 19:32:50|3528.44|3519.74|3526.56|3517.86|3528.44|3519.74|3526.56|3517.86|37
1631129580000|2021-09-08 19:33:00|3526.58|3517.88|3526.2|3517.5|3527.32|3518.62|3526.16|3517.46|38
1631129590000|2021-09-08 19:33:10|3526.13|3517.43|3526.07|3517.37|3526.33|3517.63|3525.46|3516.76|36
1631129600000|2021-09-08 19:33:20|3525.9|3517.2|3528.06|3519.36|3528.23|3519.53|3525.89|3517.19|38
1631129610000|2021-09-08 19:33:30|3528.33|3519.63|3524.31|3515.61|3528.71|3520.01|3524.31|3515.61|35
1631129620000|2021-09-08 19:33:40|3524.1|3515.4|3525.57|3516.87|3525.78|3517.08|3523.55|3514.85|35
1631129630000|2021-09-08 19:33:50|3525.46|3516.76|3525.18|3516.48|3525.72|3517.02|3525.02|3516.32|33
1631129640000|2021-09-08 19:34:00|3525.16|3516.46|3526.49|3517.79|3526.49|3517.79|3524.96|3516.26|32
1631129650000|2021-09-08 19:34:10|3526.42|3517.72|3526.41|3517.71|3526.47|3517.77|3525.47|3516.77|35
1631129660000|2021-09-08 19:34:20|3526.37|3517.67|3524.35|3515.65|3526.37|3517.67|3524.35|3515.65|26
1631129670000|2021-09-08 19:34:30|3524.01|3515.31|3524.04|3515.34|3524.91|3516.21|3523.67|3514.97|37
1631129680000|2021-09-08 19:34:40|3523.89|3515.19|3523.16|3514.46|3523.89|3515.19|3523.16|3514.46|25
1631129690000|2021-09-08 19:34:50|3523.05|3514.35|3522.44|3513.74|3523.34|3514.64|3522.44|3513.74|30
1631129700000|2021-09-08 19:35:00|3522.42|3513.72|3520.81|3512.11|3522.43|3513.73|3520.81|3512.11|26
1631129710000|2021-09-08 19:35:10|3520.84|3512.14|3520.2|3511.5|3520.9|3512.2|3520.2|3511.5|36
1631129720000|2021-09-08 19:35:20|3520.17|3511.47|3519.69|3510.99|3520.32|3511.62|3518.96|3510.26|36
1631129730000|2021-09-08 19:35:30|3519.63|3510.93|3517.94|3509.24|3519.63|3510.93|3517.94|3509.24|38
1631129740000|2021-09-08 19:35:40|3517.69|3508.99|3517.88|3509.18|3518.63|3509.93|3517.13|3508.43|39
1631129750000|2021-09-08 19:35:50|3518.25|3509.55|3516.36|3507.66|3518.25|3509.55|3516.36|3507.66|37
1631129760000|2021-09-08 19:36:00|3516.1|3507.4|3515.57|3506.87|3516.1|3507.4|3513.41|3504.71|37
1631129770000|2021-09-08 19:36:10|3515.43|3506.73|3515.53|3506.83|3515.82|3507.12|3514.65|3505.95|38
1631129780000|2021-09-08 19:36:20|3515.47|3506.77|3516.83|3508.13|3517.5|3508.8|3515.15|3506.45|37
1631129790000|2021-09-08 19:36:30|3516.61|3507.91|3517.27|3508.57|3518.1|3509.4|3516.45|3507.75|39
1631129800000|2021-09-08 19:36:40|3517.28|3508.58|3518.16|3509.46|3518.2|3509.5|3517.01|3508.31|34
1631129810000|2021-09-08 19:36:50|3518.18|3509.48|3520.3|3511.6|3520.47|3511.77|3518.16|3509.46|34
1631129820000|2021-09-08 19:37:00|3520.21|3511.51|3515.56|3506.86|3520.29|3511.59|3514.84|3506.14|36
1631129830000|2021-09-08 19:37:10|3515.71|3507.01|3514.86|3506.16|3515.84|3507.14|3512.85|3504.15|39
1631129840000|2021-09-08 19:37:20|3514.92|3506.22|3516.07|3507.37|3516.74|3508.04|3514.04|3505.34|36
1631129850000|2021-09-08 19:37:30|3515.95|3507.25|3515.01|3506.31|3515.95|3507.25|3514.59|3505.89|33
1631129860000|2021-09-08 19:37:40|3515.15|3506.45|3516.89|3508.19|3516.89|3508.19|3514.1|3505.4|35
1631129870000|2021-09-08 19:37:50|3517.01|3508.31|3517.12|3508.42|3517.44|3508.74|3516.09|3507.39|36
1631129880000|2021-09-08 19:38:00|3517.09|3508.39|3515.5|3506.8|3517.24|3508.54|3515.5|3506.8|37
1631129890000|2021-09-08 19:38:10|3515.13|3506.43|3514.98|3506.28|3515.73|3507.03|3514.91|3506.21|38
1631129900000|2021-09-08 19:38:20|3515.52|3506.82|3515.79|3507.09|3515.79|3507.09|3515.06|3506.36|31
1631129910000|2021-09-08 19:38:30|3515.56|3506.86|3516.85|3508.15|3517.15|3508.45|3515.56|3506.86|38
1631129920000|2021-09-08 19:38:40|3516.88|3508.18|3517.38|3508.68|3517.85|3509.15|3516.84|3508.14|38
1631129930000|2021-09-08 19:38:50|3517.43|3508.73|3517.64|3508.94|3517.98|3509.28|3517.21|3508.51|33
1631129940000|2021-09-08 19:39:00|3517.63|3508.93|3520.46|3511.76|3520.49|3511.79|3517.21|3508.51|36
1631129950000|2021-09-08 19:39:10|3520.43|3511.73|3518.98|3510.28|3520.46|3511.76|3518.98|3510.28|33
1631129960000|2021-09-08 19:39:20|3518.2|3509.5|3518.35|3509.65|3518.4|3509.7|3517.05|3508.35|33
1631129970000|2021-09-08 19:39:30|3518.27|3509.57|3518.48|3509.78|3518.71|3510.01|3518.22|3509.52|26
1631129980000|2021-09-08 19:39:40|3518.5|3509.8|3519.75|3511.05|3519.79|3511.09|3518.39|3509.69|27
1631129990000|2021-09-08 19:39:50|3519.5|3510.8|3519.23|3510.53|3519.5|3510.8|3518.57|3509.87|32
1631130000000|2021-09-08 19:40:00|3519.15|3510.45|3519.02|3510.32|3519.41|3510.71|3518.83|3510.13|32
1631130010000|2021-09-08 19:40:10|3519.03|3510.33|3517.85|3509.15|3519.03|3510.33|3517.01|3508.31|31
1631130020000|2021-09-08 19:40:20|3517.84|3509.14|3518.35|3509.65|3518.78|3510.08|3517.75|3509.05|36
1631130030000|2021-09-08 19:40:30|3518.25|3509.55|3519.37|3510.67|3519.37|3510.67|3518.02|3509.32|38
1631130040000|2021-09-08 19:40:40|3519.59|3510.89|3519.86|3511.16|3519.97|3511.27|3519.59|3510.89|25
1631130050000|2021-09-08 19:40:50|3519.85|3511.15|3520.8|3512.1|3521.21|3512.51|3519.85|3511.15|31
1631130060000|2021-09-08 19:41:00|3520.99|3512.29|3523.58|3514.88|3523.58|3514.88|3520.94|3512.24|32
1631130070000|2021-09-08 19:41:10|3523.98|3515.28|3523.91|3515.21|3524.61|3515.91|3523.91|3515.21|32
1631130080000|2021-09-08 19:41:20|3523.96|3515.26|3522.83|3514.13|3523.96|3515.26|3521.7|3513|35
1631130090000|2021-09-08 19:41:30|3522.84|3514.14|3520.92|3512.22|3522.9|3514.2|3520.92|3512.22|31
1631130100000|2021-09-08 19:41:40|3520.89|3512.19|3522.28|3513.58|3522.42|3513.72|3520.81|3512.11|36
1631130110000|2021-09-08 19:41:50|3522.26|3513.56|3522.74|3514.04|3523.18|3514.48|3522.07|3513.37|39
1631130120000|2021-09-08 19:42:00|3522.66|3513.96|3522.41|3513.71|3522.81|3514.11|3521.96|3513.26|26
1631130130000|2021-09-08 19:42:10|3522.54|3513.84|3522.34|3513.64|3522.71|3514.01|3521.37|3512.67|34
1631130140000|2021-09-08 19:42:20|3522.15|3513.45|3522.56|3513.86|3523.13|3514.43|3522.15|3513.45|31
1631130150000|2021-09-08 19:42:30|3522.49|3513.79|3522.03|3513.33|3522.49|3513.79|3521|3512.3|39
1631130160000|2021-09-08 19:42:40|3522.4|3513.7|3526.65|3517.95|3526.65|3517.95|3522|3513.3|36
1631130170000|2021-09-08 19:42:50|3526.48|3517.78|3525.1|3516.4|3526.5|3517.8|3524.95|3516.25|35
1631130180000|2021-09-08 19:43:00|3525.16|3516.46|3525.27|3516.57|3525.54|3516.84|3524.99|3516.29|35
1631130190000|2021-09-08 19:43:10|3525.15|3516.45|3525.17|3516.47|3525.2|3516.5|3524.7|3516|38
1631130200000|2021-09-08 19:43:20|3525.09|3516.39|3524.87|3516.17|3525.09|3516.39|3524.22|3515.52|37
1631130210000|2021-09-08 19:43:30|3524.81|3516.11|3525.04|3516.34|3525.04|3516.34|3524.4|3515.7|33
1631130220000|2021-09-08 19:43:40|3525.55|3516.85|3529.46|3520.76|3529.46|3520.76|3525.47|3516.77|37
1631130230000|2021-09-08 19:43:50|3529.56|3520.86|3529.08|3520.38|3530.2|3521.5|3528.96|3520.26|35
1631130240000|2021-09-08 19:44:00|3529.06|3520.36|3527.25|3518.55|3529.06|3520.36|3527.24|3518.54|35
1631130250000|2021-09-08 19:44:10|3527.34|3518.64|3525.97|3517.27|3527.59|3518.89|3525.08|3516.38|35
1631130260000|2021-09-08 19:44:20|3525.94|3517.24|3526.45|3517.75|3526.68|3517.98|3524.82|3516.12|35
1631130270000|2021-09-08 19:44:30|3526.48|3517.78|3525.52|3516.82|3526.56|3517.86|3525.36|3516.66|34
1631130280000|2021-09-08 19:44:40|3525.55|3516.85|3525.49|3516.79|3526.37|3517.67|3525.41|3516.71|31
1631130290000|2021-09-08 19:44:50|3525.46|3516.76|3527.29|3518.59|3527.29|3518.59|3525.43|3516.73|34
1631130300000|2021-09-08 19:45:00|3527.5|3518.8|3528.93|3520.23|3529.24|3520.54|3527.29|3518.59|40
1631130310000|2021-09-08 19:45:10|3529.22|3520.52|3527.49|3518.79|3529.22|3520.52|3527.2|3518.5|38
1631130320000|2021-09-08 19:45:20|3527.86|3519.16|3529.65|3520.95|3530.17|3521.47|3527.86|3519.16|39
1631130330000|2021-09-08 19:45:30|3528.87|3520.17|3523.33|3514.63|3528.87|3520.17|3523.26|3514.56|38
1631130340000|2021-09-08 19:45:40|3523.38|3514.68|3523.72|3515.02|3524.43|3515.73|3522.61|3513.91|36
1631130350000|2021-09-08 19:45:50|3523.67|3514.97|3523.25|3514.55|3524.45|3515.75|3523.2|3514.5|38
1631130360000|2021-09-08 19:46:00|3523.42|3514.72|3523.42|3514.72|3523.86|3515.16|3522.71|3514.01|27
1631130370000|2021-09-08 19:46:10|3523.46|3514.76|3523.5|3514.8|3524.05|3515.35|3522.92|3514.22|34
1631130380000|2021-09-08 19:46:20|3524.22|3515.52|3524.46|3515.76|3524.46|3515.76|3523.75|3515.05|32
1631130390000|2021-09-08 19:46:30|3524.45|3515.75|3523.53|3514.83|3524.45|3515.75|3523|3514.3|34
1631130400000|2021-09-08 19:46:40|3523.42|3514.72|3523.79|3515.09|3524.49|3515.79|3523.06|3514.36|31
1631130410000|2021-09-08 19:46:50|3523.8|3515.1|3522.32|3513.62|3523.89|3515.19|3522.32|3513.62|28
1631130420000|2021-09-08 19:47:00|3522.25|3513.55|3519.75|3511.05|3522.57|3513.87|3519.75|3511.05|38
1631130430000|2021-09-08 19:47:10|3519.66|3510.96|3520.49|3511.79|3520.69|3511.99|3518.91|3510.21|36
1631130440000|2021-09-08 19:47:20|3520.63|3511.93|3520.75|3512.05|3521.56|3512.86|3520.41|3511.71|38
1631130450000|2021-09-08 19:47:30|3521.06|3512.36|3520.36|3511.66|3521.06|3512.36|3519.77|3511.07|37
1631130460000|2021-09-08 19:47:40|3520.31|3511.61|3519.75|3511.05|3520.54|3511.84|3519.52|3510.82|36
1631130470000|2021-09-08 19:47:50|3519.77|3511.07|3521.21|3512.51|3521.21|3512.51|3519.73|3511.03|36
1631130480000|2021-09-08 19:48:00|3521.56|3512.86|3521.93|3513.23|3522.1|3513.4|3520.98|3512.28|37
1631130490000|2021-09-08 19:48:10|3521.9|3513.2|3520.96|3512.26|3522.03|3513.33|3520.95|3512.25|37
1631130500000|2021-09-08 19:48:20|3521.09|3512.39|3521.08|3512.38|3521.13|3512.43|3520.59|3511.89|35
1631130510000|2021-09-08 19:48:30|3520.91|3512.21|3521.34|3512.64|3521.96|3513.26|3520.51|3511.81|32
1631130520000|2021-09-08 19:48:40|3521.4|3512.7|3521.72|3513.02|3521.72|3513.02|3521.15|3512.45|24
1631130530000|2021-09-08 19:48:50|3521.6|3512.9|3521.39|3512.69|3521.6|3512.9|3521.16|3512.46|24
1631130540000|2021-09-08 19:49:00|3521.36|3512.66|3520.58|3511.88|3521.36|3512.66|3520.53|3511.83|29
1631130550000|2021-09-08 19:49:10|3520.5|3511.8|3520.83|3512.13|3520.95|3512.25|3519.84|3511.14|31
1631130560000|2021-09-08 19:49:20|3520.65|3511.95|3520.57|3511.87|3520.87|3512.17|3520.52|3511.82|31
1631130570000|2021-09-08 19:49:30|3520.56|3511.86|3521.82|3513.12|3521.82|3513.12|3520.54|3511.84|29
1631130580000|2021-09-08 19:49:40|3521.62|3512.92|3521.44|3512.74|3521.94|3513.24|3521.01|3512.31|35
1631130590000|2021-09-08 19:49:50|3521.63|3512.93|3519.31|3510.61|3521.73|3513.03|3519.3|3510.6|32
1631130600000|2021-09-08 19:50:00|3519.34|3510.64|3519.95|3511.25|3520.27|3511.57|3519.34|3510.64|35
1631130610000|2021-09-08 19:50:10|3519.89|3511.19|3519.49|3510.79|3519.98|3511.28|3518.82|3510.12|33
1631130620000|2021-09-08 19:50:20|3519.45|3510.75|3521.04|3512.34|3521.08|3512.38|3519.41|3510.71|34
1631130630000|2021-09-08 19:50:30|3521.03|3512.33|3520.91|3512.21|3521.39|3512.69|3520.91|3512.21|24
1631130640000|2021-09-08 19:50:40|3520.8|3512.1|3521.03|3512.33|3521.41|3512.71|3520.79|3512.09|28
1631130650000|2021-09-08 19:50:50|3521.11|3512.41|3521|3512.3|3521.19|3512.49|3521|3512.3|34
1631130660000|2021-09-08 19:51:00|3521.09|3512.39|3520.97|3512.27|3521.53|3512.83|3520.92|3512.22|24
1631130670000|2021-09-08 19:51:10|3520.95|3512.25|3520.59|3511.89|3520.95|3512.25|3520.22|3511.52|31
1631130680000|2021-09-08 19:51:20|3520.62|3511.92|3520.69|3511.99|3520.99|3512.29|3520.29|3511.59|33
1631130690000|2021-09-08 19:51:30|3520.72|3512.02|3519.92|3511.22|3521|3512.3|3519.58|3510.88|38
1631130700000|2021-09-08 19:51:40|3519.78|3511.08|3520.57|3511.87|3520.59|3511.89|3519.67|3510.97|35
1631130710000|2021-09-08 19:51:50|3520.54|3511.84|3520.78|3512.08|3520.93|3512.23|3520.38|3511.68|18
1631130720000|2021-09-08 19:52:00|3520.89|3512.19|3520.6|3511.9|3520.89|3512.19|3520.24|3511.54|10
1631130730000|2021-09-08 19:52:10|3520.25|3511.55|3521.54|3512.84|3521.54|3512.84|3520.25|3511.55|18
1631130740000|2021-09-08 19:52:20|3521.55|3512.85|3523.46|3514.76|3523.46|3514.76|3521.55|3512.85|25
1631130750000|2021-09-08 19:52:30|3523.51|3514.81|3523.67|3514.97|3523.74|3515.04|3523.34|3514.64|28
1631130760000|2021-09-08 19:52:40|3523.8|3515.1|3528.3|3519.6|3528.5|3519.8|3523.8|3515.1|32
1631130770000|2021-09-08 19:52:50|3529.04|3520.34|3529.04|3520.34|3529.23|3520.53|3528.14|3519.44|38
1631130780000|2021-09-08 19:53:00|3528.79|3520.09|3528.55|3519.85|3529.22|3520.52|3528.37|3519.67|34
1631130790000|2021-09-08 19:53:10|3528.42|3519.72|3528.94|3520.24|3529.15|3520.45|3527.94|3519.24|34
1631130800000|2021-09-08 19:53:20|3529.02|3520.32|3529.29|3520.59|3529.3|3520.6|3528.53|3519.83|37
1631130810000|2021-09-08 19:53:30|3529.26|3520.56|3528.53|3519.83|3529.26|3520.56|3527.03|3518.33|36
1631130820000|2021-09-08 19:53:40|3528.29|3519.59|3527.68|3518.98|3528.29|3519.59|3527.28|3518.58|38
1631130830000|2021-09-08 19:53:50|3527.54|3518.84|3527.64|3518.94|3528.25|3519.55|3527.11|3518.41|32
1631130840000|2021-09-08 19:54:00|3527.75|3519.05|3524.19|3515.49|3527.75|3519.05|3523.9|3515.2|38
1631130850000|2021-09-08 19:54:10|3524.29|3515.59|3525.53|3516.83|3525.69|3516.99|3523.73|3515.03|29
1631130860000|2021-09-08 19:54:20|3526.02|3517.32|3527.89|3519.19|3528.54|3519.84|3525.6|3516.9|38
1631130870000|2021-09-08 19:54:30|3528.04|3519.34|3527.8|3519.1|3528.26|3519.56|3527.56|3518.86|30
1631130880000|2021-09-08 19:54:40|3527.74|3519.04|3528.57|3519.87|3528.6|3519.9|3527.69|3518.99|33
1631130890000|2021-09-08 19:54:50|3528.59|3519.89|3528.73|3520.03|3528.78|3520.08|3528.22|3519.52|35
1631130900000|2021-09-08 19:55:00|3528.58|3519.88|3528.99|3520.29|3529.28|3520.58|3528.55|3519.85|36
1631130910000|2021-09-08 19:55:10|3528.97|3520.27|3528.36|3519.66|3529.06|3520.36|3528.36|3519.66|32
1631130920000|2021-09-08 19:55:20|3528.39|3519.69|3526.87|3518.17|3528.39|3519.69|3526.51|3517.81|37
1631130930000|2021-09-08 19:55:30|3526.72|3518.02|3524.89|3516.19|3527.14|3518.44|3524.88|3516.18|31
1631130940000|2021-09-08 19:55:40|3524.91|3516.21|3524.56|3515.86|3525.88|3517.18|3524.39|3515.69|22
1631130950000|2021-09-08 19:55:50|3524.44|3515.74|3524.91|3516.21|3525.28|3516.58|3524.43|3515.73|29
1631130960000|2021-09-08 19:56:00|3524.68|3515.98|3525.42|3516.72|3526.36|3517.66|3524.52|3515.82|37
1631130970000|2021-09-08 19:56:10|3525.43|3516.73|3525.19|3516.49|3525.62|3516.92|3525.01|3516.31|28
1631130980000|2021-09-08 19:56:20|3525.1|3516.4|3525.67|3516.97|3525.8|3517.1|3525.05|3516.35|33
1631130990000|2021-09-08 19:56:30|3525.64|3516.94|3525.22|3516.52|3525.82|3517.12|3524.41|3515.71|31
1631131000000|2021-09-08 19:56:40|3525.29|3516.59|3525.17|3516.47|3525.41|3516.71|3524.3|3515.6|37
1631131010000|2021-09-08 19:56:50|3525.12|3516.42|3525.13|3516.43|3525.3|3516.6|3524.9|3516.2|29
1631131020000|2021-09-08 19:57:00|3525.07|3516.37|3525.58|3516.88|3527.36|3518.66|3525.07|3516.37|38
1631131030000|2021-09-08 19:57:10|3525.46|3516.76|3525.01|3516.31|3525.46|3516.76|3524.74|3516.04|37
1631131040000|2021-09-08 19:57:20|3525|3516.3|3528.83|3520.13|3529.05|3520.35|3525|3516.3|36
1631131050000|2021-09-08 19:57:30|3528.81|3520.11|3528.86|3520.16|3529.23|3520.53|3528.68|3519.98|35
1631131060000|2021-09-08 19:57:40|3528.85|3520.15|3528.02|3519.32|3529.44|3520.74|3526.42|3517.72|32
1631131070000|2021-09-08 19:57:50|3528.14|3519.44|3528.85|3520.15|3529.37|3520.67|3527.96|3519.26|28
1631131080000|2021-09-08 19:58:00|3528.96|3520.26|3528.56|3519.86|3529.12|3520.42|3528.32|3519.62|34
1631131090000|2021-09-08 19:58:10|3528.45|3519.75|3528.82|3520.12|3528.97|3520.27|3528.13|3519.43|39
1631131100000|2021-09-08 19:58:20|3528.85|3520.15|3529.27|3520.57|3529.41|3520.71|3528.59|3519.89|32
1631131110000|2021-09-08 19:58:30|3529.28|3520.58|3529.08|3520.38|3529.41|3520.71|3528.75|3520.05|33
1631131120000|2021-09-08 19:58:40|3529.05|3520.35|3529.16|3520.46|3529.54|3520.84|3529.05|3520.35|31
1631131130000|2021-09-08 19:58:50|3529.15|3520.45|3528.31|3519.61|3529.21|3520.51|3527.79|3519.09|38
1631131140000|2021-09-08 19:59:00|3528.28|3519.58|3529.09|3520.39|3529.31|3520.61|3528.26|3519.56|39
1631131150000|2021-09-08 19:59:10|3528.92|3520.22|3532.08|3523.38|3532.08|3523.38|3528.89|3520.19|33
1631131160000|2021-09-08 19:59:20|3532.07|3523.37|3531.47|3522.77|3532.07|3523.37|3531.35|3522.65|29
1631131170000|2021-09-08 19:59:30|3531.38|3522.68|3529.9|3521.2|3531.92|3523.22|3529.9|3521.2|36
1631131180000|2021-09-08 19:59:40|3530.01|3521.31|3528.52|3519.82|3530.19|3521.49|3528.52|3519.82|28
1631131190000|2021-09-08 19:59:50|3528.53|3519.83|3529.04|3520.34|3529.17|3520.47|3528.53|3519.83|28
1631131200000|2021-09-08 20:00:00|3529.05|3520.35|3528.95|3520.25|3529.92|3521.22|3528.48|3519.78|37
1631131210000|2021-09-08 20:00:10|3528.82|3520.12|3525.4|3516.7|3529.36|3520.66|3525.39|3516.69|28
1631131220000|2021-09-08 20:00:20|3525.37|3516.67|3522.06|3513.36|3525.51|3516.81|3521.85|3513.15|35
1631131230000|2021-09-08 20:00:30|3522.08|3513.38|3522.24|3513.54|3523.59|3514.89|3522.08|3513.38|36
1631131240000|2021-09-08 20:00:40|3521.81|3513.11|3518.84|3510.14|3521.82|3513.12|3518.84|3510.14|33
1631131250000|2021-09-08 20:00:50|3518.93|3510.23|3519.8|3511.1|3520.42|3511.72|3518.83|3510.13|38
1631131260000|2021-09-08 20:01:00|3519.41|3510.71|3514.66|3505.96|3519.59|3510.89|3514.66|3505.96|40
1631131270000|2021-09-08 20:01:10|3514.55|3505.85|3513.91|3505.21|3515.22|3506.52|3513.72|3505.02|36
1631131280000|2021-09-08 20:01:20|3513.94|3505.24|3513.38|3504.68|3514.08|3505.38|3513.18|3504.48|36
1631131290000|2021-09-08 20:01:30|3513.37|3504.67|3513.16|3504.46|3514.56|3505.86|3512.5|3503.8|39
1631131300000|2021-09-08 20:01:40|3513.18|3504.48|3513.22|3504.52|3513.66|3504.96|3511.73|3503.03|36
1631131310000|2021-09-08 20:01:50|3513.25|3504.55|3512.35|3503.65|3513.6|3504.9|3511.21|3502.51|38
1631131320000|2021-09-08 20:02:00|3512.54|3503.84|3513.76|3505.06|3513.82|3505.12|3512.34|3503.64|39
1631131330000|2021-09-08 20:02:10|3513.98|3505.28|3514.15|3505.45|3514.45|3505.75|3513.25|3504.55|38
1631131340000|2021-09-08 20:02:20|3514.32|3505.62|3512.28|3503.58|3514.56|3505.86|3512.11|3503.41|30
1631131350000|2021-09-08 20:02:30|3512.52|3503.82|3511.59|3502.89|3512.82|3504.12|3511.59|3502.89|33
1631131360000|2021-09-08 20:02:40|3511.64|3502.94|3509.26|3500.56|3511.77|3503.07|3509.26|3500.56|40
1631131370000|2021-09-08 20:02:50|3509.58|3500.88|3501.42|3492.72|3509.95|3501.25|3501.2|3492.5|37
1631131380000|2021-09-08 20:03:00|3501.66|3492.96|3501.4|3492.7|3502.54|3493.84|3499.01|3490.31|37
1631131390000|2021-09-08 20:03:10|3501.18|3492.48|3498.37|3489.67|3501.18|3492.48|3498.37|3489.67|38
1631131400000|2021-09-08 20:03:20|3498|3489.3|3498.65|3489.95|3498.65|3489.95|3497.36|3488.66|36
1631131410000|2021-09-08 20:03:30|3498.92|3490.22|3498.05|3489.35|3500.7|3492|3498.05|3489.35|37
1631131420000|2021-09-08 20:03:40|3497.59|3488.89|3497.45|3488.75|3499.45|3490.75|3496.94|3488.24|37
1631131430000|2021-09-08 20:03:50|3497.29|3488.59|3493.66|3484.96|3497.49|3488.79|3492.67|3483.97|37
1631131440000|2021-09-08 20:04:00|3493.69|3484.99|3496.55|3487.85|3497.08|3488.38|3492.88|3484.18|39
1631131450000|2021-09-08 20:04:10|3496.6|3487.9|3492.97|3484.27|3497.27|3488.57|3492.6|3483.9|36
1631131460000|2021-09-08 20:04:20|3493.32|3484.62|3495.06|3486.36|3496.64|3487.94|3493.16|3484.46|40
1631131470000|2021-09-08 20:04:30|3494.9|3486.2|3493.83|3485.13|3495.92|3487.22|3493.73|3485.03|38
1631131480000|2021-09-08 20:04:40|3493.67|3484.97|3495.28|3486.58|3495.94|3487.24|3493.67|3484.97|38
1631131490000|2021-09-08 20:04:50|3495.89|3487.19|3494.82|3486.12|3496.15|3487.45|3494.45|3485.75|30
1631131500000|2021-09-08 20:05:00|3494.73|3486.03|3497.73|3489.03|3498.07|3489.37|3494.7|3486|37
1631131510000|2021-09-08 20:05:10|3497.8|3489.1|3500.35|3491.65|3501.39|3492.69|3497.28|3488.58|39
1631131520000|2021-09-08 20:05:20|3500.31|3491.61|3499.37|3490.67|3501.53|3492.83|3499.26|3490.56|37
1631131530000|2021-09-08 20:05:30|3499.54|3490.84|3498.68|3489.98|3499.54|3490.84|3498.06|3489.36|37
1631131540000|2021-09-08 20:05:40|3498.5|3489.8|3500.57|3491.87|3500.62|3491.92|3498.13|3489.43|37
1631131550000|2021-09-08 20:05:50|3500.41|3491.71|3501.88|3493.18|3501.88|3493.18|3500.21|3491.51|36
1631131560000|2021-09-08 20:06:00|3501.67|3492.97|3496.24|3487.54|3501.68|3492.98|3496.06|3487.36|39
1631131570000|2021-09-08 20:06:10|3496.36|3487.66|3498.08|3489.38|3498.08|3489.38|3496.36|3487.66|37
1631131580000|2021-09-08 20:06:20|3497.92|3489.22|3499.73|3491.03|3500.07|3491.37|3497.92|3489.22|36
1631131590000|2021-09-08 20:06:30|3499.95|3491.25|3501.45|3492.75|3501.46|3492.76|3499.87|3491.17|37
1631131600000|2021-09-08 20:06:40|3501.58|3492.88|3502.04|3493.34|3502.04|3493.34|3500.53|3491.83|32
1631131610000|2021-09-08 20:06:50|3502.19|3493.49|3503.12|3494.42|3504.28|3495.58|3502.19|3493.49|35
1631131620000|2021-09-08 20:07:00|3502.96|3494.26|3504.43|3495.73|3504.43|3495.73|3502.96|3494.26|29
1631131630000|2021-09-08 20:07:10|3504.44|3495.74|3500.63|3491.93|3504.48|3495.78|3500.63|3491.93|25
1631131640000|2021-09-08 20:07:20|3500.62|3491.92|3498.66|3489.96|3500.62|3491.92|3498.63|3489.93|29
1631131650000|2021-09-08 20:07:30|3498.65|3489.95|3499.05|3490.35|3499.05|3490.35|3497.57|3488.87|32
1631131660000|2021-09-08 20:07:40|3499.25|3490.55|3498.3|3489.6|3499.25|3490.55|3497.83|3489.13|30
1631131670000|2021-09-08 20:07:50|3498.33|3489.63|3495.51|3486.81|3498.65|3489.95|3494.85|3486.15|30
1631131680000|2021-09-08 20:08:00|3495.52|3486.82|3493.71|3485.01|3495.96|3487.26|3492.38|3483.68|38
1631131690000|2021-09-08 20:08:10|3493.49|3484.79|3495.48|3486.78|3495.82|3487.12|3492.73|3484.03|39
1631131700000|2021-09-08 20:08:20|3495.38|3486.68|3495.41|3486.71|3495.69|3486.99|3493.07|3484.37|36
1631131710000|2021-09-08 20:08:30|3495.36|3486.66|3494.63|3485.93|3495.57|3486.87|3494.27|3485.57|37
1631131720000|2021-09-08 20:08:40|3494.62|3485.92|3492.35|3483.65|3494.62|3485.92|3491.55|3482.85|35
1631131730000|2021-09-08 20:08:50|3492.64|3483.94|3496.92|3488.22|3497.39|3488.69|3492.38|3483.68|37
1631131740000|2021-09-08 20:09:00|3496.91|3488.21|3496.65|3487.95|3497.92|3489.22|3496.58|3487.88|39
1631131750000|2021-09-08 20:09:10|3496.59|3487.89|3494.4|3485.7|3496.68|3487.98|3493.23|3484.53|39
1631131760000|2021-09-08 20:09:20|3494.51|3485.81|3492.63|3483.93|3495.99|3487.29|3492.63|3483.93|39
1631131770000|2021-09-08 20:09:30|3492.65|3483.95|3491.76|3483.06|3492.65|3483.95|3491.16|3482.46|36
1631131780000|2021-09-08 20:09:40|3491.69|3482.99|3491.53|3482.83|3491.69|3482.99|3490.51|3481.81|39
1631131790000|2021-09-08 20:09:50|3491.76|3483.06|3491.42|3482.72|3492.5|3483.8|3491.42|3482.72|34
1631131800000|2021-09-08 20:10:00|3491.35|3482.65|3491.81|3483.11|3491.81|3483.11|3490.29|3481.59|35
1631131810000|2021-09-08 20:10:10|3491.9|3483.2|3491.58|3482.88|3492.4|3483.7|3491.53|3482.83|26
1631131820000|2021-09-08 20:10:20|3491.6|3482.9|3487.33|3478.63|3491.65|3482.95|3487.33|3478.63|32
1631131830000|2021-09-08 20:10:30|3487.2|3478.5|3484.47|3475.77|3487.2|3478.5|3482.66|3473.96|36
1631131840000|2021-09-08 20:10:40|3484.55|3475.85|3486.85|3478.15|3486.85|3478.15|3482.82|3474.12|38
1631131850000|2021-09-08 20:10:50|3486.52|3477.82|3483.56|3474.86|3486.52|3477.82|3482.9|3474.2|38
1631131860000|2021-09-08 20:11:00|3483.84|3475.14|3484.92|3476.22|3484.92|3476.22|3482.57|3473.87|35
1631131870000|2021-09-08 20:11:10|3484.79|3476.09|3483.67|3474.97|3485.58|3476.88|3482.88|3474.18|38
1631131880000|2021-09-08 20:11:20|3483.3|3474.6|3483.43|3474.73|3483.61|3474.91|3480.71|3472.01|38
1631131890000|2021-09-08 20:11:30|3482.59|3473.89|3483.13|3474.43|3483.99|3475.29|3482.43|3473.73|37
1631131900000|2021-09-08 20:11:40|3482.98|3474.28|3480.96|3472.26|3482.98|3474.28|3480.85|3472.15|34
1631131910000|2021-09-08 20:11:50|3481.03|3472.33|3480.19|3471.49|3481.11|3472.41|3479.97|3471.27|31
1631131920000|2021-09-08 20:12:00|3480.18|3471.48|3482.63|3473.93|3482.63|3473.93|3480.09|3471.39|34
1631131930000|2021-09-08 20:12:10|3482.45|3473.75|3483.7|3475|3485.03|3476.33|3482.45|3473.75|39
1631131940000|2021-09-08 20:12:20|3483.73|3475.03|3479.94|3471.24|3483.76|3475.06|3479.92|3471.22|40
1631131950000|2021-09-08 20:12:30|3479.97|3471.27|3478.43|3469.73|3479.97|3471.27|3478.27|3469.57|36
1631131960000|2021-09-08 20:12:40|3478.03|3469.33|3478.2|3469.5|3478.2|3469.5|3477.15|3468.45|37
1631131970000|2021-09-08 20:12:50|3478.09|3469.39|3475.02|3466.32|3478.33|3469.63|3473.36|3464.66|38
1631131980000|2021-09-08 20:13:00|3474.86|3466.16|3477.02|3468.32|3477.02|3468.32|3474.86|3466.16|37
1631131990000|2021-09-08 20:13:10|3476.98|3468.28|3473.65|3464.95|3477.42|3468.72|3473.3|3464.6|38
1631132000000|2021-09-08 20:13:20|3473.59|3464.89|3472.27|3463.57|3475.59|3466.89|3472.27|3463.57|39
1631132010000|2021-09-08 20:13:30|3472.36|3463.66|3472.54|3463.84|3473.83|3465.13|3472.34|3463.64|36
1631132020000|2021-09-08 20:13:40|3472.44|3463.74|3474.72|3466.02|3475.37|3466.67|3471.26|3462.56|38
1631132030000|2021-09-08 20:13:50|3473.8|3465.1|3466.31|3457.61|3473.8|3465.1|3463.88|3455.18|37
1631132040000|2021-09-08 20:14:00|3466.52|3457.82|3469.48|3460.78|3470.17|3461.47|3466.52|3457.82|39
1631132050000|2021-09-08 20:14:10|3469.32|3460.62|3465.73|3457.03|3470.13|3461.43|3465.73|3457.03|37
1631132060000|2021-09-08 20:14:20|3465.37|3456.67|3468.34|3459.64|3468.88|3460.18|3465.37|3456.67|37
1631132070000|2021-09-08 20:14:30|3468.26|3459.56|3467.57|3458.87|3468.26|3459.56|3465.51|3456.81|31
1631132080000|2021-09-08 20:14:40|3467.55|3458.85|3467.97|3459.27|3468.74|3460.04|3466.7|3458|30
1631132090000|2021-09-08 20:14:50|3467.75|3459.05|3472.23|3463.53|3472.23|3463.53|3467.75|3459.05|40
1631132100000|2021-09-08 20:15:00|3472.3|3463.6|3476.34|3467.64|3476.42|3467.72|3472.26|3463.56|40
1631132110000|2021-09-08 20:15:10|3476.12|3467.42|3477.3|3468.6|3478.48|3469.78|3476.12|3467.42|39
1631132120000|2021-09-08 20:15:20|3477.42|3468.72|3476.65|3467.95|3477.7|3469|3476.23|3467.53|36
1631132130000|2021-09-08 20:15:30|3477.16|3468.46|3478.64|3469.94|3478.93|3470.23|3476.98|3468.28|40
1631132140000|2021-09-08 20:15:40|3478.63|3469.93|3478.91|3470.21|3479.8|3471.1|3478.63|3469.93|35
1631132150000|2021-09-08 20:15:50|3478.78|3470.08|3479.31|3470.61|3479.31|3470.61|3477.85|3469.15|36
1631132160000|2021-09-08 20:16:00|3479.58|3470.88|3481.82|3473.12|3481.86|3473.16|3479.49|3470.79|32
1631132170000|2021-09-08 20:16:10|3481.75|3473.05|3483.11|3474.41|3484.03|3475.33|3481.75|3473.05|38
1631132180000|2021-09-08 20:16:20|3483.42|3474.72|3484.63|3475.93|3484.88|3476.18|3483.22|3474.52|35
1631132190000|2021-09-08 20:16:30|3484.77|3476.07|3486.81|3478.11|3487.32|3478.62|3484.61|3475.91|30
1631132200000|2021-09-08 20:16:40|3486.54|3477.84|3481.56|3472.86|3488.38|3479.68|3480.3|3471.6|38
1631132210000|2021-09-08 20:16:50|3481.27|3472.57|3480.35|3471.65|3481.27|3472.57|3479.65|3470.95|40
1631132220000|2021-09-08 20:17:00|3480.34|3471.64|3481.68|3472.98|3482.35|3473.65|3479.75|3471.05|36
1631132230000|2021-09-08 20:17:10|3481.81|3473.11|3483.81|3475.11|3484.27|3475.57|3481.77|3473.07|40
1631132240000|2021-09-08 20:17:20|3483.72|3475.02|3481.72|3473.02|3484.18|3475.48|3481.71|3473.01|39
1631132250000|2021-09-08 20:17:30|3481.71|3473.01|3482.39|3473.69|3482.39|3473.69|3480.27|3471.57|37
1631132260000|2021-09-08 20:17:40|3482.36|3473.66|3483.24|3474.54|3484|3475.3|3481.41|3472.71|36
1631132270000|2021-09-08 20:17:50|3483.23|3474.53|3484.01|3475.31|3484.19|3475.49|3483.23|3474.53|34
1631132280000|2021-09-08 20:18:00|3484.02|3475.32|3483.21|3474.51|3484.26|3475.56|3483.01|3474.31|29
1631132290000|2021-09-08 20:18:10|3483.27|3474.57|3483.55|3474.85|3483.8|3475.1|3480.57|3471.87|36
1631132300000|2021-09-08 20:18:20|3483.43|3474.73|3483.39|3474.69|3483.94|3475.24|3483.04|3474.34|35
1631132310000|2021-09-08 20:18:30|3483.55|3474.85|3485.2|3476.5|3485.51|3476.81|3483.55|3474.85|36
1631132320000|2021-09-08 20:18:40|3484.56|3475.86|3483.53|3474.83|3484.56|3475.86|3483.22|3474.52|35
1631132330000|2021-09-08 20:18:50|3483.5|3474.8|3482.8|3474.1|3483.69|3474.99|3482.68|3473.98|36
1631132340000|2021-09-08 20:19:00|3482.78|3474.08|3483.17|3474.47|3484.32|3475.62|3482.59|3473.89|38
1631132350000|2021-09-08 20:19:10|3482.91|3474.21|3481.75|3473.05|3482.91|3474.21|3481.31|3472.61|38
1631132360000|2021-09-08 20:19:20|3481.83|3473.13|3478.37|3469.67|3481.94|3473.24|3478.37|3469.67|36
1631132370000|2021-09-08 20:19:30|3478.89|3470.19|3480.98|3472.28|3480.98|3472.28|3478.34|3469.64|32
1631132380000|2021-09-08 20:19:40|3481.04|3472.34|3480.54|3471.84|3481.12|3472.42|3479.61|3470.91|34
1631132390000|2021-09-08 20:19:50|3480.52|3471.82|3481.68|3472.98|3481.68|3472.98|3480.35|3471.65|31
1631132400000|2021-09-08 20:20:00|3481.66|3472.96|3482.86|3474.16|3484.35|3475.65|3479.48|3470.78|38
1631132410000|2021-09-08 20:20:10|3483.09|3474.39|3487.93|3479.23|3487.98|3479.28|3483.09|3474.39|36
1631132420000|2021-09-08 20:20:20|3488.39|3479.69|3488.56|3479.86|3488.63|3479.93|3487.75|3479.05|28
1631132430000|2021-09-08 20:20:30|3488.61|3479.91|3486.81|3478.11|3490.51|3481.81|3486.53|3477.83|33
1631132440000|2021-09-08 20:20:40|3486.71|3478.01|3488.66|3479.96|3490.42|3481.72|3486.71|3478.01|37
1631132450000|2021-09-08 20:20:50|3488.29|3479.59|3487.09|3478.39|3489.29|3480.59|3487.09|3478.39|38
1631132460000|2021-09-08 20:21:00|3486.62|3477.92|3489.81|3481.11|3489.96|3481.26|3486.2|3477.5|39
1631132470000|2021-09-08 20:21:10|3489.97|3481.27|3490.18|3481.48|3490.3|3481.6|3489.61|3480.91|34
1631132480000|2021-09-08 20:21:20|3490.19|3481.49|3488.54|3479.84|3490.27|3481.57|3488.46|3479.76|36
1631132490000|2021-09-08 20:21:30|3488.51|3479.81|3488.54|3479.84|3488.88|3480.18|3488.03|3479.33|34
1631132500000|2021-09-08 20:21:40|3488.67|3479.97|3485.43|3476.73|3489.46|3480.76|3485.43|3476.73|36
1631132510000|2021-09-08 20:21:50|3485.45|3476.75|3485.11|3476.41|3485.45|3476.75|3483.46|3474.76|36
1631132520000|2021-09-08 20:22:00|3485.16|3476.46|3481.96|3473.26|3485.34|3476.64|3481.52|3472.82|39
1631132530000|2021-09-08 20:22:10|3482.04|3473.34|3482.16|3473.46|3482.42|3473.72|3481.57|3472.87|32
1631132540000|2021-09-08 20:22:20|3482.1|3473.4|3478.94|3470.24|3483.64|3474.94|3478.94|3470.24|34
1631132550000|2021-09-08 20:22:30|3478.89|3470.19|3476.99|3468.29|3478.89|3470.19|3476.99|3468.29|37
1631132560000|2021-09-08 20:22:40|3477|3468.3|3475.89|3467.19|3477.08|3468.38|3474.72|3466.02|39
1631132570000|2021-09-08 20:22:50|3475.87|3467.17|3475.1|3466.4|3476.69|3467.99|3475.1|3466.4|34
1631132580000|2021-09-08 20:23:00|3475.05|3466.35|3475.62|3466.92|3477.2|3468.5|3474.85|3466.15|39
1631132590000|2021-09-08 20:23:10|3475.68|3466.98|3477.23|3468.53|3477.58|3468.88|3475.68|3466.98|39
1631132600000|2021-09-08 20:23:20|3476.89|3468.19|3475.41|3466.71|3476.89|3468.19|3475.41|3466.71|31
1631132610000|2021-09-08 20:23:30|3475.37|3466.67|3476.72|3468.02|3476.72|3468.02|3475.25|3466.55|27
1631132620000|2021-09-08 20:23:40|3476.48|3467.78|3476.42|3467.72|3478.32|3469.62|3476.42|3467.72|37
1631132630000|2021-09-08 20:23:50|3476.24|3467.54|3477.38|3468.68|3477.42|3468.72|3475.35|3466.65|35
1631132640000|2021-09-08 20:24:00|3477.12|3468.42|3478.08|3469.38|3478.21|3469.51|3476.79|3468.09|33
1631132650000|2021-09-08 20:24:10|3477.86|3469.16|3477.38|3468.68|3477.91|3469.21|3477.03|3468.33|37
1631132660000|2021-09-08 20:24:20|3477.36|3468.66|3475.45|3466.75|3477.38|3468.68|3475.09|3466.39|36
1631132670000|2021-09-08 20:24:30|3475.56|3466.86|3479.1|3470.4|3479.1|3470.4|3475.47|3466.77|37
1631132680000|2021-09-08 20:24:40|3479.59|3470.89|3482.49|3473.79|3483.1|3474.4|3479.59|3470.89|40
1631132690000|2021-09-08 20:24:50|3482.26|3473.56|3481.66|3472.96|3482.33|3473.63|3480.26|3471.56|36
1631132700000|2021-09-08 20:25:00|3481.75|3473.05|3480.94|3472.24|3482.54|3473.84|3480|3471.3|37
1631132710000|2021-09-08 20:25:10|3480.91|3472.21|3475.45|3466.75|3481.01|3472.31|3475.07|3466.37|39
1631132720000|2021-09-08 20:25:20|3475.88|3467.18|3472.81|3464.11|3475.91|3467.21|3472.8|3464.1|38
1631132730000|2021-09-08 20:25:30|3472.77|3464.07|3473.9|3465.2|3473.96|3465.26|3472.44|3463.74|37
1631132740000|2021-09-08 20:25:40|3473.69|3464.99|3472.4|3463.7|3473.91|3465.21|3471.82|3463.12|38
1631132750000|2021-09-08 20:25:50|3472.14|3463.44|3472.85|3464.15|3472.92|3464.22|3471.77|3463.07|35
1631132760000|2021-09-08 20:26:00|3472.69|3463.99|3471.72|3463.02|3474.4|3465.7|3471.72|3463.02|40
1631132770000|2021-09-08 20:26:10|3471.8|3463.1|3468.1|3459.4|3471.8|3463.1|3467.77|3459.07|39
1631132780000|2021-09-08 20:26:20|3468.21|3459.51|3468.19|3459.49|3469.86|3461.16|3467.94|3459.24|38
1631132790000|2021-09-08 20:26:30|3468.12|3459.42|3470.23|3461.53|3470.23|3461.53|3468.12|3459.42|35
1631132800000|2021-09-08 20:26:40|3470.19|3461.49|3473.04|3464.34|3473.09|3464.39|3470.04|3461.34|38
1631132810000|2021-09-08 20:26:50|3472.97|3464.27|3474.08|3465.38|3474.21|3465.51|3470.87|3462.17|38
1631132820000|2021-09-08 20:27:00|3474.09|3465.39|3480.65|3471.95|3480.65|3471.95|3474.09|3465.39|39
1631132830000|2021-09-08 20:27:10|3480.83|3472.13|3482.54|3473.84|3482.54|3473.84|3479.36|3470.66|37
1631132840000|2021-09-08 20:27:20|3482.46|3473.76|3481.38|3472.68|3483.1|3474.4|3480.95|3472.25|40
1631132850000|2021-09-08 20:27:30|3481.46|3472.76|3479.66|3470.96|3481.53|3472.83|3479.47|3470.77|38
1631132860000|2021-09-08 20:27:40|3479.72|3471.02|3481.4|3472.7|3481.6|3472.9|3479.72|3471.02|36
1631132870000|2021-09-08 20:27:50|3481.22|3472.52|3477.32|3468.62|3481.32|3472.62|3477.25|3468.55|37
1631132880000|2021-09-08 20:28:00|3477.3|3468.6|3477.62|3468.92|3479.95|3471.25|3477.28|3468.58|34
1631132890000|2021-09-08 20:28:10|3477.63|3468.93|3476.76|3468.06|3477.63|3468.93|3475.71|3467.01|36
1631132900000|2021-09-08 20:28:20|3476.52|3467.82|3476.19|3467.49|3477.31|3468.61|3476.19|3467.49|35
1631132910000|2021-09-08 20:28:30|3476.22|3467.52|3477.71|3469.01|3477.71|3469.01|3474.85|3466.15|39
1631132920000|2021-09-08 20:28:40|3477.55|3468.85|3479.67|3470.97|3479.67|3470.97|3477.55|3468.85|32
1631132930000|2021-09-08 20:28:50|3479.74|3471.04|3479.65|3470.95|3481.16|3472.46|3479.65|3470.95|29
1631132940000|2021-09-08 20:29:00|3479.8|3471.1|3481.03|3472.33|3483.44|3474.74|3479.68|3470.98|39
1631132950000|2021-09-08 20:29:10|3480.97|3472.27|3479.81|3471.11|3480.97|3472.27|3478.47|3469.77|39
1631132960000|2021-09-08 20:29:20|3480.2|3471.5|3481.34|3472.64|3481.34|3472.64|3478.4|3469.7|38
1631132970000|2021-09-08 20:29:30|3481.57|3472.87|3479.05|3470.35|3482.02|3473.32|3478.79|3470.09|37
1631132980000|2021-09-08 20:29:40|3478.91|3470.21|3477.84|3469.14|3478.91|3470.21|3477.26|3468.56|37
1631132990000|2021-09-08 20:29:50|3477.81|3469.11|3479.11|3470.41|3479.11|3470.41|3476.86|3468.16|36
1631133000000|2021-09-08 20:30:00|3479.36|3470.66|3481.59|3472.89|3482.37|3473.67|3479.36|3470.66|37
1631133010000|2021-09-08 20:30:10|3481.53|3472.83|3483.38|3474.68|3483.74|3475.04|3481.28|3472.58|39
1631133020000|2021-09-08 20:30:20|3483.52|3474.82|3484.49|3475.79|3484.9|3476.2|3483.52|3474.82|35
1631133030000|2021-09-08 20:30:30|3484.22|3475.52|3484.09|3475.39|3484.62|3475.92|3483.55|3474.85|34
1631133040000|2021-09-08 20:30:40|3484.15|3475.45|3486.42|3477.72|3487.77|3479.07|3484.01|3475.31|39
1631133050000|2021-09-08 20:30:50|3486.46|3477.76|3485.22|3476.52|3486.46|3477.76|3484.51|3475.81|34
1631133060000|2021-09-08 20:31:00|3485.29|3476.59|3484.38|3475.68|3485.54|3476.84|3484.38|3475.68|39
1631133070000|2021-09-08 20:31:10|3484.4|3475.7|3482.81|3474.11|3484.4|3475.7|3481.63|3472.93|36
1631133080000|2021-09-08 20:31:20|3482.89|3474.19|3485.45|3476.75|3486.17|3477.47|3482.89|3474.19|38
1631133090000|2021-09-08 20:31:30|3485.47|3476.77|3483.98|3475.28|3485.48|3476.78|3483.07|3474.37|35
1631133100000|2021-09-08 20:31:40|3483.86|3475.16|3484.61|3475.91|3484.61|3475.91|3483.56|3474.86|36
1631133110000|2021-09-08 20:31:50|3484.27|3475.57|3483.56|3474.86|3486.34|3477.64|3483.26|3474.56|38
1631133120000|2021-09-08 20:32:00|3483.15|3474.45|3481.52|3472.82|3483.75|3475.05|3481.52|3472.82|35
1631133130000|2021-09-08 20:32:10|3481.36|3472.66|3478.08|3469.38|3481.45|3472.75|3478.07|3469.37|39
1631133140000|2021-09-08 20:32:20|3478.02|3469.32|3478.06|3469.36|3478.25|3469.55|3477.72|3469.02|35
1631133150000|2021-09-08 20:32:30|3478.15|3469.45|3478.61|3469.91|3478.61|3469.91|3477.17|3468.47|35
1631133160000|2021-09-08 20:32:40|3478.68|3469.98|3479.13|3470.43|3480.22|3471.52|3478.32|3469.62|36
1631133170000|2021-09-08 20:32:50|3479.02|3470.32|3478.74|3470.04|3479.95|3471.25|3478.33|3469.63|31
1631133180000|2021-09-08 20:33:00|3478.73|3470.03|3478.21|3469.51|3480.18|3471.48|3478.21|3469.51|36
1631133190000|2021-09-08 20:33:10|3478.12|3469.42|3478.22|3469.52|3478.22|3469.52|3476.96|3468.26|39
1631133200000|2021-09-08 20:33:20|3478.21|3469.51|3481.35|3472.65|3481.35|3472.65|3478.04|3469.34|38
1631133210000|2021-09-08 20:33:30|3481.56|3472.86|3480.37|3471.67|3481.6|3472.9|3480.37|3471.67|38
1631133220000|2021-09-08 20:33:40|3480.47|3471.77|3479.23|3470.53|3481.48|3472.78|3479.23|3470.53|37
1631133230000|2021-09-08 20:33:50|3479.12|3470.42|3478.41|3469.71|3480.04|3471.34|3478.35|3469.65|37
1631133240000|2021-09-08 20:34:00|3478.4|3469.7|3480.43|3471.73|3480.92|3472.22|3478.05|3469.35|38
1631133250000|2021-09-08 20:34:10|3480.6|3471.9|3478.57|3469.87|3480.66|3471.96|3478.54|3469.84|38
1631133260000|2021-09-08 20:34:20|3478.56|3469.86|3478.6|3469.9|3479.12|3470.42|3478.56|3469.86|35
1631133270000|2021-09-08 20:34:30|3478.58|3469.88|3478.6|3469.9|3478.97|3470.27|3477.49|3468.79|36
1631133280000|2021-09-08 20:34:40|3478.58|3469.88|3482.37|3473.67|3482.44|3473.74|3478.57|3469.87|31
1631133290000|2021-09-08 20:34:50|3482.43|3473.73|3481.77|3473.07|3482.43|3473.73|3481.29|3472.59|32
1631133300000|2021-09-08 20:35:00|3481.84|3473.14|3483.36|3474.66|3483.68|3474.98|3481.73|3473.03|32
1631133310000|2021-09-08 20:35:10|3483.29|3474.59|3479.98|3471.28|3483.36|3474.66|3479.32|3470.62|38
1631133320000|2021-09-08 20:35:20|3480.05|3471.35|3477.63|3468.93|3480.05|3471.35|3477.63|3468.93|38
1631133330000|2021-09-08 20:35:30|3477.62|3468.92|3477.15|3468.45|3477.72|3469.02|3477.15|3468.45|32
1631133340000|2021-09-08 20:35:40|3477.92|3469.22|3477.83|3469.13|3478.14|3469.44|3477.22|3468.52|38
1631133350000|2021-09-08 20:35:50|3477.53|3468.83|3477.34|3468.64|3478.29|3469.59|3475.82|3467.12|38
1631133360000|2021-09-08 20:36:00|3477.44|3468.74|3476.71|3468.01|3478.23|3469.53|3476.55|3467.85|39
1631133370000|2021-09-08 20:36:10|3476.69|3467.99|3477.07|3468.37|3477.08|3468.38|3475.86|3467.16|27
1631133380000|2021-09-08 20:36:20|3476.78|3468.08|3481.06|3472.36|3481.06|3472.36|3476.78|3468.08|37
1631133390000|2021-09-08 20:36:30|3481.12|3472.42|3480.88|3472.18|3482.72|3474.02|3480.88|3472.18|39
1631133400000|2021-09-08 20:36:40|3480.9|3472.2|3481.37|3472.67|3481.81|3473.11|3479.96|3471.26|37
1631133410000|2021-09-08 20:36:50|3481.27|3472.57|3481.56|3472.86|3481.56|3472.86|3480.9|3472.2|23
1631133420000|2021-09-08 20:37:00|3481.66|3472.96|3481.44|3472.74|3482.4|3473.7|3481.44|3472.74|31
1631133430000|2021-09-08 20:37:10|3481.47|3472.77|3481.56|3472.86|3481.83|3473.13|3481.31|3472.61|33
1631133440000|2021-09-08 20:37:20|3481.57|3472.87|3482.13|3473.43|3482.21|3473.51|3480.39|3471.69|37
1631133450000|2021-09-08 20:37:30|3482.1|3473.4|3481.33|3472.63|3482.36|3473.66|3481.33|3472.63|27
1631133460000|2021-09-08 20:37:40|3481.28|3472.58|3482.1|3473.4|3482.24|3473.54|3481.28|3472.58|36
1631133470000|2021-09-08 20:37:50|3482.04|3473.34|3482.17|3473.47|3482.4|3473.7|3481.88|3473.18|39
1631133480000|2021-09-08 20:38:00|3482.18|3473.48|3482.45|3473.75|3482.53|3473.83|3482.18|3473.48|30
1631133490000|2021-09-08 20:38:10|3482.53|3473.83|3482.55|3473.85|3482.59|3473.89|3482.39|3473.69|25
1631133500000|2021-09-08 20:38:20|3482.59|3473.89|3483.9|3475.2|3484.42|3475.72|3482.47|3473.77|38
1631133510000|2021-09-08 20:38:30|3483.91|3475.21|3482.22|3473.52|3484.25|3475.55|3481.31|3472.61|36
1631133520000|2021-09-08 20:38:40|3482.23|3473.53|3481.26|3472.56|3482.23|3473.53|3480.94|3472.24|29
1631133530000|2021-09-08 20:38:50|3481.21|3472.51|3481.48|3472.78|3481.48|3472.78|3481.12|3472.42|28
1631133540000|2021-09-08 20:39:00|3481.51|3472.81|3479.07|3470.37|3482.07|3473.37|3478.24|3469.54|34
1631133550000|2021-09-08 20:39:10|3479.09|3470.39|3479.78|3471.08|3480.33|3471.63|3478.69|3469.99|33
1631133560000|2021-09-08 20:39:20|3479.67|3470.97|3476.25|3467.55|3479.67|3470.97|3475.39|3466.69|40
1631133570000|2021-09-08 20:39:30|3475.89|3467.19|3475.87|3467.17|3476.34|3467.64|3475.66|3466.96|36
1631133580000|2021-09-08 20:39:40|3475.86|3467.16|3476.03|3467.33|3476.21|3467.51|3475.67|3466.97|29
1631133590000|2021-09-08 20:39:50|3476.05|3467.35|3478.45|3469.75|3478.46|3469.76|3475.9|3467.2|35
1631133600000|2021-09-08 20:40:00|3478.41|3469.71|3479.58|3470.88|3480.26|3471.56|3478.31|3469.61|35
1631133610000|2021-09-08 20:40:10|3479.6|3470.9|3480.18|3471.48|3480.37|3471.67|3477.76|3469.06|34
1631133620000|2021-09-08 20:40:20|3480.16|3471.46|3483.07|3474.37|3483.07|3474.37|3479.21|3470.51|34
1631133630000|2021-09-08 20:40:30|3483.09|3474.39|3484.93|3476.23|3486.4|3477.7|3483.09|3474.39|31
1631133640000|2021-09-08 20:40:40|3484.74|3476.04|3487|3478.3|3487.67|3478.97|3484.74|3476.04|38
1631133650000|2021-09-08 20:40:50|3487.1|3478.4|3486.78|3478.08|3487.57|3478.87|3486.68|3477.98|34
1631133660000|2021-09-08 20:41:00|3487.24|3478.54|3487.23|3478.53|3487.67|3478.97|3487.21|3478.51|28
1631133670000|2021-09-08 20:41:10|3487.32|3478.62|3486.7|3478|3487.44|3478.74|3485.06|3476.36|37
1631133680000|2021-09-08 20:41:20|3486.74|3478.04|3483.99|3475.29|3486.97|3478.27|3483.96|3475.26|40
1631133690000|2021-09-08 20:41:30|3483.93|3475.23|3482.43|3473.73|3484.05|3475.35|3481.7|3473|37
1631133700000|2021-09-08 20:41:40|3482.48|3473.78|3482.33|3473.63|3483.41|3474.71|3481.49|3472.79|34
1631133710000|2021-09-08 20:41:50|3481.91|3473.21|3484.99|3476.29|3484.99|3476.29|3481.47|3472.77|35
1631133720000|2021-09-08 20:42:00|3485.02|3476.32|3483.6|3474.9|3485.17|3476.47|3483.38|3474.68|37
1631133730000|2021-09-08 20:42:10|3483.54|3474.84|3482.47|3473.77|3483.85|3475.15|3482.26|3473.56|37
1631133740000|2021-09-08 20:42:20|3482.33|3473.63|3482.93|3474.23|3482.93|3474.23|3481.07|3472.37|33
1631133750000|2021-09-08 20:42:30|3482.87|3474.17|3485.76|3477.06|3485.79|3477.09|3482.87|3474.17|37
1631133760000|2021-09-08 20:42:40|3485.74|3477.04|3486.14|3477.44|3486.43|3477.73|3485.74|3477.04|34
1631133770000|2021-09-08 20:42:50|3486.12|3477.42|3484.44|3475.74|3486.12|3477.42|3483.09|3474.39|37
1631133780000|2021-09-08 20:43:00|3484.4|3475.7|3484.15|3475.45|3484.4|3475.7|3482.05|3473.35|32
1631133790000|2021-09-08 20:43:10|3484.02|3475.32|3482.59|3473.89|3484.03|3475.33|3482.59|3473.89|33
1631133800000|2021-09-08 20:43:20|3482.42|3473.72|3481.96|3473.26|3482.66|3473.96|3480.85|3472.15|34
1631133810000|2021-09-08 20:43:30|3481.84|3473.14|3481.79|3473.09|3482.52|3473.82|3481.69|3472.99|31
1631133820000|2021-09-08 20:43:40|3481.77|3473.07|3481.87|3473.17|3482.05|3473.35|3481.74|3473.04|25
1631133830000|2021-09-08 20:43:50|3481.9|3473.2|3476.56|3467.86|3483.14|3474.44|3476.09|3467.39|37
1631133840000|2021-09-08 20:44:00|3476.4|3467.7|3474.87|3466.17|3476.86|3468.16|3474.39|3465.69|34
1631133850000|2021-09-08 20:44:10|3474.63|3465.93|3473.81|3465.11|3474.78|3466.08|3472.18|3463.48|38
1631133860000|2021-09-08 20:44:20|3473.89|3465.19|3473.83|3465.13|3473.95|3465.25|3471.56|3462.86|33
1631133870000|2021-09-08 20:44:30|3473.69|3464.99|3474.98|3466.28|3475.12|3466.42|3473.09|3464.39|40
1631133880000|2021-09-08 20:44:40|3475.5|3466.8|3474.95|3466.25|3477.56|3468.86|3474.16|3465.46|39
1631133890000|2021-09-08 20:44:50|3474.96|3466.26|3473.6|3464.9|3474.96|3466.26|3472.37|3463.67|36
1631133900000|2021-09-08 20:45:00|3473.81|3465.11|3475.3|3466.6|3475.3|3466.6|3473.75|3465.05|39
1631133910000|2021-09-08 20:45:10|3475.42|3466.72|3477.83|3469.13|3477.83|3469.13|3475.15|3466.45|37
1631133920000|2021-09-08 20:45:20|3477.85|3469.15|3477.46|3468.76|3478.99|3470.29|3477.25|3468.55|38
1631133930000|2021-09-08 20:45:30|3477.42|3468.72|3473.71|3465.01|3477.62|3468.92|3473.31|3464.61|40
1631133940000|2021-09-08 20:45:40|3473.57|3464.87|3474.68|3465.98|3475.17|3466.47|3473.27|3464.57|39
1631133950000|2021-09-08 20:45:50|3474.63|3465.93|3473.78|3465.08|3474.67|3465.97|3472.27|3463.57|39
1631133960000|2021-09-08 20:46:00|3473.61|3464.91|3474.82|3466.12|3474.84|3466.14|3472.26|3463.56|32
1631133970000|2021-09-08 20:46:10|3474.93|3466.23|3472.85|3464.15|3474.98|3466.28|3472.59|3463.89|31
1631133980000|2021-09-08 20:46:20|3472.82|3464.12|3472.84|3464.14|3474.23|3465.53|3472.71|3464.01|33
1631133990000|2021-09-08 20:46:30|3472.81|3464.11|3472.61|3463.91|3473.51|3464.81|3472.59|3463.89|32
1631134000000|2021-09-08 20:46:40|3472.85|3464.15|3474.27|3465.57|3474.27|3465.57|3472.53|3463.83|35
1631134010000|2021-09-08 20:46:50|3474.28|3465.58|3472.89|3464.19|3474.87|3466.17|3472.89|3464.19|37
1631134020000|2021-09-08 20:47:00|3472.88|3464.18|3473.64|3464.94|3474.41|3465.71|3472.7|3464|32
1631134030000|2021-09-08 20:47:10|3473.61|3464.91|3473.88|3465.18|3474.33|3465.63|3473.57|3464.87|32
1631134040000|2021-09-08 20:47:20|3473.99|3465.29|3477.03|3468.33|3477.51|3468.81|3473.99|3465.29|37
1631134050000|2021-09-08 20:47:30|3477.05|3468.35|3475.75|3467.05|3477.37|3468.67|3475.75|3467.05|34
1631134060000|2021-09-08 20:47:40|3475.74|3467.04|3475.83|3467.13|3476.14|3467.44|3475.58|3466.88|35
1631134070000|2021-09-08 20:47:50|3475.82|3467.12|3473.04|3464.34|3477.83|3469.13|3473.04|3464.34|34
1631134080000|2021-09-08 20:48:00|3472.91|3464.21|3473.28|3464.58|3474.8|3466.1|3472.5|3463.8|38
1631134090000|2021-09-08 20:48:10|3473.35|3464.65|3472.51|3463.81|3473.35|3464.65|3472.07|3463.37|30
1631134100000|2021-09-08 20:48:20|3472.14|3463.44|3468.64|3459.94|3472.67|3463.97|3467.83|3459.13|39
1631134110000|2021-09-08 20:48:30|3468.75|3460.05|3467.07|3458.37|3468.75|3460.05|3466.33|3457.63|37
1631134120000|2021-09-08 20:48:40|3467.13|3458.43|3467.62|3458.92|3468.77|3460.07|3467.04|3458.34|35
1631134130000|2021-09-08 20:48:50|3467.54|3458.84|3467.74|3459.04|3467.86|3459.16|3466.95|3458.25|34
1631134140000|2021-09-08 20:49:00|3467.73|3459.03|3467.03|3458.33|3468.88|3460.18|3466.9|3458.2|35
1631134150000|2021-09-08 20:49:10|3467.02|3458.32|3467.35|3458.65|3467.68|3458.98|3466.73|3458.03|39
1631134160000|2021-09-08 20:49:20|3467.76|3459.06|3467.27|3458.57|3468.41|3459.71|3466.88|3458.18|38
1631134170000|2021-09-08 20:49:30|3467.25|3458.55|3466.88|3458.18|3467.54|3458.84|3466.67|3457.97|35
1631134180000|2021-09-08 20:49:40|3466.76|3458.06|3466.66|3457.96|3467.16|3458.46|3465.66|3456.96|37
1631134190000|2021-09-08 20:49:50|3466.65|3457.95|3467.28|3458.58|3467.28|3458.58|3465.98|3457.28|39
1631134200000|2021-09-08 20:50:00|3467.29|3458.59|3470.06|3461.36|3470.71|3462.01|3467.29|3458.59|38
1631134210000|2021-09-08 20:50:10|3469.72|3461.02|3469.06|3460.36|3469.72|3461.02|3468.05|3459.35|30
1631134220000|2021-09-08 20:50:20|3469.07|3460.37|3470.23|3461.53|3470.7|3462|3469.04|3460.34|28
1631134230000|2021-09-08 20:50:30|3470.24|3461.54|3471.95|3463.25|3472.5|3463.8|3470.24|3461.54|31
1631134240000|2021-09-08 20:50:40|3471.98|3463.28|3474.29|3465.59|3474.29|3465.59|3471.82|3463.12|29
1631134250000|2021-09-08 20:50:50|3473.87|3465.17|3475.59|3466.89|3475.71|3467.01|3473.87|3465.17|24
1631134260000|2021-09-08 20:51:00|3475.72|3467.02|3476.42|3467.72|3476.46|3467.76|3475.43|3466.73|27
1631134270000|2021-09-08 20:51:10|3476.16|3467.46|3477.58|3468.88|3477.65|3468.95|3476.03|3467.33|16
1631134280000|2021-09-08 20:51:20|3477.65|3468.95|3476.82|3468.12|3478.03|3469.33|3475.76|3467.06|40
1631134290000|2021-09-08 20:51:30|3476.78|3468.08|3477.83|3469.13|3477.86|3469.16|3476.01|3467.31|34
1631134300000|2021-09-08 20:51:40|3477.81|3469.11|3476.1|3467.4|3478.78|3470.08|3476.08|3467.38|32
1631134310000|2021-09-08 20:51:50|3476.07|3467.37|3474.36|3465.66|3476.09|3467.39|3474.36|3465.66|34
1631134320000|2021-09-08 20:52:00|3474.41|3465.71|3472.57|3463.87|3475.19|3466.49|3472.57|3463.87|33
1631134330000|2021-09-08 20:52:10|3472.9|3464.2|3472.3|3463.6|3472.93|3464.23|3471.8|3463.1|34
1631134340000|2021-09-08 20:52:20|3472.29|3463.59|3470.56|3461.86|3473.27|3464.57|3470.56|3461.86|34
1631134350000|2021-09-08 20:52:30|3470.49|3461.79|3470.16|3461.46|3471.23|3462.53|3469.48|3460.78|33
1631134360000|2021-09-08 20:52:40|3470.17|3461.47|3473.97|3465.27|3473.97|3465.27|3470.17|3461.47|36
1631134370000|2021-09-08 20:52:50|3473.87|3465.17|3474.39|3465.69|3475.04|3466.34|3473.67|3464.97|35
1631134380000|2021-09-08 20:53:00|3474.43|3465.73|3476.74|3468.04|3476.74|3468.04|3474.43|3465.73|39
1631134390000|2021-09-08 20:53:10|3476.72|3468.02|3477.19|3468.49|3478.6|3469.9|3476.57|3467.87|38
1631134400000|2021-09-08 20:53:20|3477.16|3468.46|3476.69|3467.99|3477.37|3468.67|3476.12|3467.42|37
1631134410000|2021-09-08 20:53:30|3476.66|3467.96|3477.94|3469.24|3479.01|3470.31|3476.66|3467.96|38
1631134420000|2021-09-08 20:53:40|3477.9|3469.2|3477.84|3469.14|3478.1|3469.4|3477.47|3468.77|37
1631134430000|2021-09-08 20:53:50|3478.07|3469.37|3475.67|3466.97|3478.07|3469.37|3475.29|3466.59|36
1631134440000|2021-09-08 20:54:00|3475.66|3466.96|3476.83|3468.13|3476.83|3468.13|3475.35|3466.65|37
1631134450000|2021-09-08 20:54:10|3476.94|3468.24|3475.82|3467.12|3478.53|3469.83|3475.82|3467.12|34
1631134460000|2021-09-08 20:54:20|3475.89|3467.19|3474.31|3465.61|3475.89|3467.19|3474.31|3465.61|36
1631134470000|2021-09-08 20:54:30|3474.44|3465.74|3473.04|3464.34|3474.44|3465.74|3472.75|3464.05|35
1631134480000|2021-09-08 20:54:40|3472.66|3463.96|3472.93|3464.23|3472.93|3464.23|3471.21|3462.51|35
1631134490000|2021-09-08 20:54:50|3473.21|3464.51|3473.39|3464.69|3473.73|3465.03|3473.15|3464.45|38
1631134500000|2021-09-08 20:55:00|3473.35|3464.65|3475.37|3466.67|3476.04|3467.34|3473.35|3464.65|37
1631134510000|2021-09-08 20:55:10|3475.38|3466.68|3476.44|3467.74|3476.47|3467.77|3475.38|3466.68|26
1631134520000|2021-09-08 20:55:20|3476.45|3467.75|3477.2|3468.5|3478.01|3469.31|3476.45|3467.75|21
1631134530000|2021-09-08 20:55:30|3477.24|3468.54|3479.51|3470.81|3479.57|3470.87|3476.92|3468.22|26
1631134540000|2021-09-08 20:55:40|3479.5|3470.8|3478.26|3469.56|3479.5|3470.8|3477.08|3468.38|35
1631134550000|2021-09-08 20:55:50|3478.18|3469.48|3477.75|3469.05|3478.45|3469.75|3476.71|3468.01|27
1631134560000|2021-09-08 20:56:00|3477.67|3468.97|3477.43|3468.73|3477.75|3469.05|3475.13|3466.43|37
1631134570000|2021-09-08 20:56:10|3477.41|3468.71|3477.76|3469.06|3477.76|3469.06|3475.43|3466.73|36
1631134580000|2021-09-08 20:56:20|3477.88|3469.18|3476.84|3468.14|3478.45|3469.75|3476.75|3468.05|39
1631134590000|2021-09-08 20:56:30|3476.99|3468.29|3476.58|3467.88|3476.99|3468.29|3476.1|3467.4|35
1631134600000|2021-09-08 20:56:40|3476.68|3467.98|3476.68|3467.98|3476.68|3467.98|3475.17|3466.47|38
1631134610000|2021-09-08 20:56:50|3476.56|3467.86|3478.19|3469.49|3479.11|3470.41|3476.4|3467.7|35
1631134620000|2021-09-08 20:57:00|3478.23|3469.53|3477.96|3469.26|3478.64|3469.94|3477.7|3469|35
1631134630000|2021-09-08 20:57:10|3477.95|3469.25|3478.5|3469.8|3478.55|3469.85|3477.95|3469.25|35
1631134640000|2021-09-08 20:57:20|3478.53|3469.83|3480.45|3471.75|3480.45|3471.75|3478.48|3469.78|34
1631134650000|2021-09-08 20:57:30|3480.43|3471.73|3480.93|3472.23|3481.03|3472.33|3480.41|3471.71|29
1631134660000|2021-09-08 20:57:40|3480.91|3472.21|3478.89|3470.19|3481.08|3472.38|3478.84|3470.14|37
1631134670000|2021-09-08 20:57:50|3478.81|3470.11|3477.86|3469.16|3479.02|3470.32|3477.85|3469.15|31
1631134680000|2021-09-08 20:58:00|3477.44|3468.74|3477.65|3468.95|3477.84|3469.14|3476.18|3467.48|37
1631134690000|2021-09-08 20:58:10|3477.46|3468.76|3474.22|3465.52|3477.46|3468.76|3474.2|3465.5|35
1631134700000|2021-09-08 20:58:20|3474.19|3465.49|3474.14|3465.44|3474.8|3466.1|3473.55|3464.85|40
1631134710000|2021-09-08 20:58:30|3474.13|3465.43|3473.39|3464.69|3474.13|3465.43|3473.25|3464.55|36
1631134720000|2021-09-08 20:58:40|3473.18|3464.48|3473.99|3465.29|3473.99|3465.29|3473.18|3464.48|34
1631134730000|2021-09-08 20:58:50|3474.55|3465.85|3478.42|3469.72|3478.61|3469.91|3474.49|3465.79|38
1631134740000|2021-09-08 20:59:00|3478.49|3469.79|3480.05|3471.35|3480.25|3471.55|3478.49|3469.79|36
1631134750000|2021-09-08 20:59:10|3480.13|3471.43|3481.77|3473.07|3482.2|3473.5|3480.13|3471.43|38
1631134760000|2021-09-08 20:59:20|3482.04|3473.34|3479.62|3470.92|3482.34|3473.64|3479.54|3470.84|32
1631134770000|2021-09-08 20:59:30|3479.59|3470.89|3479.04|3470.34|3479.59|3470.89|3478.63|3469.93|36
1631134780000|2021-09-08 20:59:40|3479.05|3470.35|3477.1|3468.4|3479.09|3470.39|3477.1|3468.4|31
1631134790000|2021-09-08 20:59:50|3476.88|3468.18|3476.2|3467.5|3476.88|3468.18|3475.59|3466.89|38
1631134800000|2021-09-08 21:00:00|3476.19|3467.49|3476.7|3468|3477.59|3468.89|3475.92|3467.22|37
1631134810000|2021-09-08 21:00:10|3476.57|3467.87|3473.89|3465.19|3476.57|3467.87|3473.7|3465|36
1631134820000|2021-09-08 21:00:20|3474.2|3465.5|3481.91|3473.21|3481.91|3473.21|3474.2|3465.5|38
1631134830000|2021-09-08 21:00:30|3481.95|3473.25|3482.41|3473.71|3482.68|3473.98|3481.72|3473.02|37
1631134840000|2021-09-08 21:00:40|3482.58|3473.88|3483.09|3474.39|3483.52|3474.82|3482.58|3473.88|37
1631134850000|2021-09-08 21:00:50|3483.07|3474.37|3483.89|3475.19|3484.45|3475.75|3483.07|3474.37|34
1631134860000|2021-09-08 21:01:00|3483.87|3475.17|3484.1|3475.4|3484.6|3475.9|3483.01|3474.31|32
1631134870000|2021-09-08 21:01:10|3484.16|3475.46|3486.64|3477.94|3486.64|3477.94|3484.08|3475.38|30
1631134880000|2021-09-08 21:01:20|3486.68|3477.98|3489.32|3480.62|3489.32|3480.62|3486.68|3477.98|34
1631134890000|2021-09-08 21:01:30|3489.75|3481.05|3493.22|3484.52|3493.28|3484.58|3489.75|3481.05|39
1631134900000|2021-09-08 21:01:40|3493.25|3484.55|3492.54|3483.84|3496.22|3487.52|3492.35|3483.65|37
1631134910000|2021-09-08 21:01:50|3492.63|3483.93|3489.02|3480.32|3493.91|3485.21|3488.39|3479.69|40
1631134920000|2021-09-08 21:02:00|3489|3480.3|3488.11|3479.41|3489.21|3480.51|3487.91|3479.21|36
1631134930000|2021-09-08 21:02:10|3488.15|3479.45|3487.76|3479.06|3488.25|3479.55|3486.93|3478.23|38
1631134940000|2021-09-08 21:02:20|3487.75|3479.05|3488.12|3479.42|3488.12|3479.42|3486.95|3478.25|35
1631134950000|2021-09-08 21:02:30|3488.35|3479.65|3487.6|3478.9|3488.45|3479.75|3487.32|3478.62|37
1631134960000|2021-09-08 21:02:40|3487.59|3478.89|3487.64|3478.94|3488.11|3479.41|3487.54|3478.84|36
1631134970000|2021-09-08 21:02:50|3487.65|3478.95|3486.61|3477.91|3487.65|3478.95|3486.25|3477.55|35
1631134980000|2021-09-08 21:03:00|3486.64|3477.94|3485.88|3477.18|3487.01|3478.31|3485.88|3477.18|35
1631134990000|2021-09-08 21:03:10|3485.91|3477.21|3485.55|3476.85|3486.68|3477.98|3485.48|3476.78|35
1631135000000|2021-09-08 21:03:20|3485.61|3476.91|3486.7|3478|3486.71|3478.01|3485.57|3476.87|31
1631135010000|2021-09-08 21:03:30|3486.67|3477.97|3486.14|3477.44|3487.23|3478.53|3485.48|3476.78|36
1631135020000|2021-09-08 21:03:40|3486.27|3477.57|3489.35|3480.65|3489.35|3480.65|3486.27|3477.57|33
1631135030000|2021-09-08 21:03:50|3489.38|3480.68|3489.08|3480.38|3489.38|3480.68|3488.99|3480.29|21
1631135040000|2021-09-08 21:04:00|3489.07|3480.37|3488.53|3479.83|3489.08|3480.38|3488.41|3479.71|27
1631135050000|2021-09-08 21:04:10|3488.47|3479.77|3489.76|3481.06|3490.92|3482.22|3488.47|3479.77|35
1631135060000|2021-09-08 21:04:20|3489.77|3481.07|3489.78|3481.08|3490.01|3481.31|3489.77|3481.07|29
1631135070000|2021-09-08 21:04:30|3489.77|3481.07|3492.81|3484.11|3492.81|3484.11|3489.77|3481.07|37
1631135080000|2021-09-08 21:04:40|3492.92|3484.22|3491.36|3482.66|3492.94|3484.24|3491.35|3482.65|34
1631135090000|2021-09-08 21:04:50|3491.32|3482.62|3492|3483.3|3493.14|3484.44|3491.12|3482.42|36
1631135100000|2021-09-08 21:05:00|3492.12|3483.42|3490.5|3481.8|3492.41|3483.71|3490.47|3481.77|36
1631135110000|2021-09-08 21:05:10|3490.59|3481.89|3488.62|3479.92|3490.59|3481.89|3488.62|3479.92|35
1631135120000|2021-09-08 21:05:20|3488.54|3479.84|3490.93|3482.23|3491.21|3482.51|3487.7|3479|38
1631135130000|2021-09-08 21:05:30|3490.99|3482.29|3490.93|3482.23|3491.83|3483.13|3490.59|3481.89|38
1631135140000|2021-09-08 21:05:40|3490.92|3482.22|3490.39|3481.69|3490.99|3482.29|3489.81|3481.11|36
1631135150000|2021-09-08 21:05:50|3490.91|3482.21|3490.59|3481.89|3490.97|3482.27|3488.74|3480.04|38
1631135160000|2021-09-08 21:06:00|3490.63|3481.93|3490.21|3481.51|3490.82|3482.12|3490.21|3481.51|31
1631135170000|2021-09-08 21:06:10|3490.08|3481.38|3490|3481.3|3490.14|3481.44|3488.63|3479.93|38
1631135180000|2021-09-08 21:06:20|3490.03|3481.33|3490.24|3481.54|3490.29|3481.59|3490.03|3481.33|24
1631135190000|2021-09-08 21:06:30|3490.29|3481.59|3487.42|3478.72|3490.34|3481.64|3487.42|3478.72|34
1631135200000|2021-09-08 21:06:40|3487.59|3478.89|3488.05|3479.35|3489.06|3480.36|3487.52|3478.82|30
1631135210000|2021-09-08 21:06:50|3488.1|3479.4|3488.42|3479.72|3488.57|3479.87|3488.05|3479.35|35
1631135220000|2021-09-08 21:07:00|3488.31|3479.61|3488.45|3479.75|3488.58|3479.88|3488.31|3479.61|28
1631135230000|2021-09-08 21:07:10|3488.53|3479.83|3487.87|3479.17|3488.59|3479.89|3487.71|3479.01|36
1631135240000|2021-09-08 21:07:20|3487.74|3479.04|3490.17|3481.47|3490.17|3481.47|3487.69|3478.99|35
1631135250000|2021-09-08 21:07:30|3490.24|3481.54|3490.02|3481.32|3490.24|3481.54|3489.82|3481.12|33
1631135260000|2021-09-08 21:07:40|3490.07|3481.37|3488.21|3479.51|3490.63|3481.93|3488.2|3479.5|34
1631135270000|2021-09-08 21:07:50|3488.19|3479.49|3488.01|3479.31|3488.3|3479.6|3488|3479.3|30
1631135280000|2021-09-08 21:08:00|3488.07|3479.37|3486.75|3478.05|3488.07|3479.37|3486.75|3478.05|35
1631135290000|2021-09-08 21:08:10|3486.37|3477.67|3487.22|3478.52|3487.59|3478.89|3485.66|3476.96|36
1631135300000|2021-09-08 21:08:20|3487.2|3478.5|3489.74|3481.04|3489.74|3481.04|3487.11|3478.41|33
1631135310000|2021-09-08 21:08:30|3489.77|3481.07|3490.06|3481.36|3490.9|3482.2|3489.64|3480.94|32
1631135320000|2021-09-08 21:08:40|3490.04|3481.34|3488.83|3480.13|3490.06|3481.36|3488.69|3479.99|38
1631135330000|2021-09-08 21:08:50|3488.98|3480.28|3486.89|3478.19|3488.98|3480.28|3486.89|3478.19|34
1631135340000|2021-09-08 21:09:00|3486.9|3478.2|3487.54|3478.84|3487.79|3479.09|3486.86|3478.16|24
1631135350000|2021-09-08 21:09:10|3487.5|3478.8|3488.11|3479.41|3488.49|3479.79|3487.5|3478.8|32
1631135360000|2021-09-08 21:09:20|3488.1|3479.4|3487.55|3478.85|3488.9|3480.2|3486.93|3478.23|32
1631135370000|2021-09-08 21:09:30|3487.56|3478.86|3488.31|3479.61|3488.64|3479.94|3487.3|3478.6|37
1631135380000|2021-09-08 21:09:40|3488.63|3479.93|3490.7|3482|3490.71|3482.01|3488.42|3479.72|34
1631135390000|2021-09-08 21:09:50|3490.5|3481.8|3489.76|3481.06|3490.67|3481.97|3489.75|3481.05|39
1631135400000|2021-09-08 21:10:00|3489.74|3481.04|3487.23|3478.53|3490.02|3481.32|3487.23|3478.53|38
1631135410000|2021-09-08 21:10:10|3487.33|3478.63|3488.23|3479.53|3488.42|3479.72|3487.11|3478.41|35
1631135420000|2021-09-08 21:10:20|3488.41|3479.71|3487.94|3479.24|3488.41|3479.71|3487.7|3479|35
1631135430000|2021-09-08 21:10:30|3487.95|3479.25|3488.24|3479.54|3488.24|3479.54|3486.83|3478.13|27
1631135440000|2021-09-08 21:10:40|3488.51|3479.81|3487.34|3478.64|3488.51|3479.81|3487.34|3478.64|31
1631135450000|2021-09-08 21:10:50|3487.22|3478.52|3487.56|3478.86|3488.01|3479.31|3486.79|3478.09|30
1631135460000|2021-09-08 21:11:00|3487.6|3478.9|3487.57|3478.87|3488.38|3479.68|3487.25|3478.55|28
1631135470000|2021-09-08 21:11:10|3487.69|3478.99|3487.48|3478.78|3487.69|3478.99|3486.6|3477.9|37
1631135480000|2021-09-08 21:11:20|3487.55|3478.85|3487.16|3478.46|3487.81|3479.11|3486.97|3478.27|33
1631135490000|2021-09-08 21:11:30|3487.12|3478.42|3486.72|3478.02|3487.48|3478.78|3486.72|3478.02|31
1631135500000|2021-09-08 21:11:40|3486.65|3477.95|3487.37|3478.67|3487.37|3478.67|3486.65|3477.95|33
1631135510000|2021-09-08 21:11:50|3487.54|3478.84|3489.48|3480.78|3489.62|3480.92|3487.21|3478.51|36
1631135520000|2021-09-08 21:12:00|3489.61|3480.91|3487.35|3478.65|3489.61|3480.91|3487.27|3478.57|37
1631135530000|2021-09-08 21:12:10|3487.45|3478.75|3487.34|3478.64|3487.69|3478.99|3487.32|3478.62|36
1631135540000|2021-09-08 21:12:20|3487.35|3478.65|3485.43|3476.73|3487.48|3478.78|3485.43|3476.73|36
1631135550000|2021-09-08 21:12:30|3485.47|3476.77|3486.76|3478.06|3486.76|3478.06|3485.29|3476.59|33
1631135560000|2021-09-08 21:12:40|3486.78|3478.08|3486.2|3477.5|3487.27|3478.57|3486.1|3477.4|31
1631135570000|2021-09-08 21:12:50|3486.16|3477.46|3485.48|3476.78|3486.33|3477.63|3485.25|3476.55|35
1631135580000|2021-09-08 21:13:00|3485.56|3476.86|3485.13|3476.43|3485.67|3476.97|3485.03|3476.33|33
1631135590000|2021-09-08 21:13:10|3485.15|3476.45|3486.85|3478.15|3487.29|3478.59|3485.15|3476.45|34
1631135600000|2021-09-08 21:13:20|3486.95|3478.25|3488.64|3479.94|3488.94|3480.24|3486.82|3478.12|37
1631135610000|2021-09-08 21:13:30|3488.6|3479.9|3487.17|3478.47|3488.92|3480.22|3487.17|3478.47|37
1631135620000|2021-09-08 21:13:40|3487.06|3478.36|3487.41|3478.71|3487.41|3478.71|3486.93|3478.23|37
1631135630000|2021-09-08 21:13:50|3487.59|3478.89|3488.79|3480.09|3488.85|3480.15|3487.59|3478.89|34
1631135640000|2021-09-08 21:14:00|3488.73|3480.03|3488.56|3479.86|3488.78|3480.08|3488.4|3479.7|35
1631135650000|2021-09-08 21:14:10|3488.66|3479.96|3487.25|3478.55|3488.66|3479.96|3486.88|3478.18|36
1631135660000|2021-09-08 21:14:20|3487.19|3478.49|3487.89|3479.19|3488.26|3479.56|3487.19|3478.49|36
1631135670000|2021-09-08 21:14:30|3488.02|3479.32|3487.89|3479.19|3488.34|3479.64|3487.8|3479.1|29
1631135680000|2021-09-08 21:14:40|3487.9|3479.2|3487.45|3478.75|3487.9|3479.2|3487.45|3478.75|34
1631135690000|2021-09-08 21:14:50|3487.58|3478.88|3487.43|3478.73|3487.65|3478.95|3487.32|3478.62|29
1631135700000|2021-09-08 21:15:00|3487.44|3478.74|3484.53|3475.83|3487.56|3478.86|3484.53|3475.83|36
1631135710000|2021-09-08 21:15:10|3484.5|3475.8|3485.16|3476.46|3485.79|3477.09|3484.34|3475.64|37
1631135720000|2021-09-08 21:15:20|3485.43|3476.73|3485.85|3477.15|3486.15|3477.45|3485.16|3476.46|38
1631135730000|2021-09-08 21:15:30|3485.9|3477.2|3487.09|3478.39|3487.14|3478.44|3485.76|3477.06|31
1631135740000|2021-09-08 21:15:40|3487.05|3478.35|3488.17|3479.47|3488.22|3479.52|3487.05|3478.35|26
1631135750000|2021-09-08 21:15:50|3488.14|3479.44|3488.9|3480.2|3488.9|3480.2|3487.47|3478.77|23
1631135760000|2021-09-08 21:16:00|3489.06|3480.36|3488.67|3479.97|3489.21|3480.51|3488.67|3479.97|16
1631135770000|2021-09-08 21:16:10|3488.62|3479.92|3488.29|3479.59|3488.62|3479.92|3487.27|3478.57|37
1631135780000|2021-09-08 21:16:20|3488.27|3479.57|3487.68|3478.98|3488.4|3479.7|3487.63|3478.93|31
1631135790000|2021-09-08 21:16:30|3487.6|3478.9|3488.61|3479.91|3488.64|3479.94|3487.58|3478.88|27
1631135800000|2021-09-08 21:16:40|3488.83|3480.13|3489.15|3480.45|3489.46|3480.76|3488.59|3479.89|37
1631135810000|2021-09-08 21:16:50|3489.17|3480.47|3489.17|3480.47|3489.38|3480.68|3489.03|3480.33|32
1631135820000|2021-09-08 21:17:00|3489.11|3480.41|3488.96|3480.26|3489.18|3480.48|3488.76|3480.06|33
1631135830000|2021-09-08 21:17:10|3488.87|3480.17|3486.58|3477.88|3488.87|3480.17|3486.58|3477.88|33
1631135840000|2021-09-08 21:17:20|3486.54|3477.84|3487.11|3478.41|3487.11|3478.41|3485.99|3477.29|36
1631135850000|2021-09-08 21:17:30|3486.72|3478.02|3483.46|3474.76|3487.13|3478.43|3483.33|3474.63|37
1631135860000|2021-09-08 21:17:40|3483.26|3474.56|3483.08|3474.38|3483.42|3474.72|3482.92|3474.22|31
1631135870000|2021-09-08 21:17:50|3483.07|3474.37|3483.07|3474.37|3483.24|3474.54|3482.94|3474.24|32
1631135880000|2021-09-08 21:18:00|3483.15|3474.45|3481.46|3472.76|3483.15|3474.45|3480.8|3472.1|36
1631135890000|2021-09-08 21:18:10|3481.74|3473.04|3481.96|3473.26|3482.05|3473.35|3481.36|3472.66|37
1631135900000|2021-09-08 21:18:20|3481.81|3473.11|3481.41|3472.71|3481.94|3473.24|3480.97|3472.27|33
1631135910000|2021-09-08 21:18:30|3481.48|3472.78|3481.47|3472.77|3482.5|3473.8|3481.47|3472.77|37
1631135920000|2021-09-08 21:18:40|3481.41|3472.71|3481.02|3472.32|3481.67|3472.97|3481.02|3472.32|37
1631135930000|2021-09-08 21:18:50|3480.98|3472.28|3478.49|3469.79|3481.08|3472.38|3478.49|3469.79|37
1631135940000|2021-09-08 21:19:00|3478.61|3469.91|3479.66|3470.96|3479.91|3471.21|3478.33|3469.63|36
1631135950000|2021-09-08 21:19:10|3479.61|3470.91|3478.34|3469.64|3479.61|3470.91|3478.34|3469.64|33
1631135960000|2021-09-08 21:19:20|3478.33|3469.63|3475.25|3466.55|3478.33|3469.63|3474.93|3466.23|37
1631135970000|2021-09-08 21:19:30|3475.24|3466.54|3474.98|3466.28|3475.24|3466.54|3474.64|3465.94|37
1631135980000|2021-09-08 21:19:40|3474.88|3466.18|3474.75|3466.05|3476.45|3467.75|3473.9|3465.2|40
1631135990000|2021-09-08 21:19:50|3474.62|3465.92|3474.44|3465.74|3474.62|3465.92|3474.21|3465.51|31
1631136000000|2021-09-08 21:20:00|3474.32|3465.62|3475|3466.3|3475.05|3466.35|3472.86|3464.16|37
1631136010000|2021-09-08 21:20:10|3475.1|3466.4|3476.01|3467.31|3476.24|3467.54|3474.99|3466.29|31
1631136020000|2021-09-08 21:20:20|3475.9|3467.2|3475.86|3467.16|3476.11|3467.41|3475.83|3467.13|29
1631136030000|2021-09-08 21:20:30|3475.89|3467.19|3476.01|3467.31|3476.14|3467.44|3475.8|3467.1|34
1631136040000|2021-09-08 21:20:40|3476|3467.3|3475.98|3467.28|3476.06|3467.36|3475.96|3467.26|22
1631136050000|2021-09-08 21:20:50|3476.01|3467.31|3475.88|3467.18|3476.03|3467.33|3475.65|3466.95|29
1631136060000|2021-09-08 21:21:00|3475.9|3467.2|3477.25|3468.55|3477.31|3468.61|3475.87|3467.17|28
1631136070000|2021-09-08 21:21:10|3477.21|3468.51|3476.29|3467.59|3478.46|3469.76|3476.29|3467.59|33
1631136080000|2021-09-08 21:21:20|3476.26|3467.56|3475.63|3466.93|3476.26|3467.56|3475.58|3466.88|37
1631136090000|2021-09-08 21:21:30|3475.79|3467.09|3475.98|3467.28|3476.35|3467.65|3475.79|3467.09|32
1631136100000|2021-09-08 21:21:40|3475.84|3467.14|3475.43|3466.73|3475.91|3467.21|3475.24|3466.54|25
1631136110000|2021-09-08 21:21:50|3475.52|3466.82|3475.7|3467|3475.96|3467.26|3475.26|3466.56|28
1631136120000|2021-09-08 21:22:00|3475.87|3467.17|3477.69|3468.99|3477.69|3468.99|3475.77|3467.07|33
1631136130000|2021-09-08 21:22:10|3477.59|3468.89|3477.6|3468.9|3478.08|3469.38|3477.35|3468.65|39
1631136140000|2021-09-08 21:22:20|3477.47|3468.77|3477.8|3469.1|3477.8|3469.1|3477.38|3468.68|32
1631136150000|2021-09-08 21:22:30|3477.81|3469.11|3477.85|3469.15|3478.04|3469.34|3477.56|3468.86|16
1631136160000|2021-09-08 21:22:40|3477.81|3469.11|3477.74|3469.04|3478.05|3469.35|3477.69|3468.99|32
1631136170000|2021-09-08 21:22:50|3477.75|3469.05|3477.96|3469.26|3477.96|3469.26|3477.66|3468.96|29
1631136180000|2021-09-08 21:23:00|3477.95|3469.25|3476.61|3467.91|3478.03|3469.33|3476.61|3467.91|23
1631136190000|2021-09-08 21:23:10|3476.53|3467.83|3476.62|3467.92|3476.67|3467.97|3476.48|3467.78|17
1631136200000|2021-09-08 21:23:20|3476.61|3467.91|3476.07|3467.37|3476.64|3467.94|3475.86|3467.16|29
1631136210000|2021-09-08 21:23:30|3476.32|3467.62|3476.12|3467.42|3476.32|3467.62|3475.75|3467.05|18
1631136220000|2021-09-08 21:23:40|3475.95|3467.25|3475.75|3467.05|3475.95|3467.25|3475.7|3467|19
1631136230000|2021-09-08 21:23:50|3475.7|3467|3475.35|3466.65|3475.78|3467.08|3474.08|3465.38|33
1631136240000|2021-09-08 21:24:00|3475.37|3466.67|3474.01|3465.31|3475.38|3466.68|3473.9|3465.2|38
1631136250000|2021-09-08 21:24:10|3473.91|3465.21|3473.93|3465.23|3473.98|3465.28|3473.23|3464.53|31
1631136260000|2021-09-08 21:24:20|3473.88|3465.18|3474.25|3465.55|3474.36|3465.66|3473.88|3465.18|20
1631136270000|2021-09-08 21:24:30|3474.22|3465.52|3472.12|3463.42|3474.23|3465.53|3471.99|3463.29|32
1631136280000|2021-09-08 21:24:40|3472.15|3463.45|3471.57|3462.87|3472.15|3463.45|3471.49|3462.79|28
1631136290000|2021-09-08 21:24:50|3471.55|3462.85|3472.27|3463.57|3472.27|3463.57|3471.55|3462.85|30
1631136300000|2021-09-08 21:25:00|3472.28|3463.58|3472.59|3463.89|3472.59|3463.89|3472.19|3463.49|33
1631136310000|2021-09-08 21:25:10|3472.6|3463.9|3473.17|3464.47|3473.19|3464.49|3472.3|3463.6|31
1631136320000|2021-09-08 21:25:20|3473.15|3464.45|3472.43|3463.73|3473.46|3464.76|3472.43|3463.73|39
1631136330000|2021-09-08 21:25:30|3472.42|3463.72|3471.6|3462.9|3472.6|3463.9|3471.42|3462.72|36
1631136340000|2021-09-08 21:25:40|3471.58|3462.88|3470.72|3462.02|3471.58|3462.88|3470.72|3462.02|32
1631136350000|2021-09-08 21:25:50|3470.4|3461.7|3470.3|3461.6|3470.81|3462.11|3470.23|3461.53|31
1631136360000|2021-09-08 21:26:00|3470.36|3461.66|3469.89|3461.19|3470.36|3461.66|3469.16|3460.46|34
1631136370000|2021-09-08 21:26:10|3469.94|3461.24|3470.79|3462.09|3471.12|3462.42|3469.93|3461.23|35
1631136380000|2021-09-08 21:26:20|3470.77|3462.07|3471.4|3462.7|3471.42|3462.72|3470.31|3461.61|24
1631136390000|2021-09-08 21:26:30|3471.42|3462.72|3471.36|3462.66|3471.42|3462.72|3471.33|3462.63|13
1631136400000|2021-09-08 21:26:40|3471.2|3462.5|3469.41|3460.71|3471.2|3462.5|3469.39|3460.69|33
1631136410000|2021-09-08 21:26:50|3469.24|3460.54|3469.37|3460.67|3469.48|3460.78|3469.23|3460.53|24
1631136420000|2021-09-08 21:27:00|3469.38|3460.68|3469.11|3460.41|3469.45|3460.75|3468.94|3460.24|23
1631136430000|2021-09-08 21:27:10|3469.1|3460.4|3468.34|3459.64|3469.19|3460.49|3467.7|3459|28
1631136440000|2021-09-08 21:27:20|3468.12|3459.42|3467.74|3459.04|3468.34|3459.64|3467.6|3458.9|32
1631136450000|2021-09-08 21:27:30|3467.75|3459.05|3467.91|3459.21|3468.17|3459.47|3467.72|3459.02|28
1631136460000|2021-09-08 21:27:40|3467.88|3459.18|3471.49|3462.79|3471.49|3462.79|3467.81|3459.11|30
1631136470000|2021-09-08 21:27:50|3471.55|3462.85|3471.8|3463.1|3471.83|3463.13|3471.49|3462.79|27
1631136480000|2021-09-08 21:28:00|3471.84|3463.14|3472.01|3463.31|3472.31|3463.61|3471.74|3463.04|32
1631136490000|2021-09-08 21:28:10|3471.98|3463.28|3473.43|3464.73|3473.43|3464.73|3471.86|3463.16|37
1631136500000|2021-09-08 21:28:20|3473.58|3464.88|3473.87|3465.17|3473.96|3465.26|3473.44|3464.74|33
1631136510000|2021-09-08 21:28:30|3473.95|3465.25|3474.69|3465.99|3474.93|3466.23|3473.82|3465.12|36
1631136520000|2021-09-08 21:28:40|3474.75|3466.05|3475.35|3466.65|3475.84|3467.14|3474.72|3466.02|29
1631136530000|2021-09-08 21:28:50|3475.61|3466.91|3475.73|3467.03|3475.86|3467.16|3475.52|3466.82|22
1631136540000|2021-09-08 21:29:00|3475.59|3466.89|3475.95|3467.25|3475.95|3467.25|3475.58|3466.88|24
1631136550000|2021-09-08 21:29:10|3475.92|3467.22|3476.08|3467.38|3476.11|3467.41|3475.92|3467.22|19
1631136560000|2021-09-08 21:29:20|3476.03|3467.33|3476.55|3467.85|3476.55|3467.85|3476.03|3467.33|12
1631136570000|2021-09-08 21:29:30|3476.54|3467.84|3477.63|3468.93|3477.88|3469.18|3476.52|3467.82|28
1631136580000|2021-09-08 21:29:40|3477.62|3468.92|3478.06|3469.36|3478.06|3469.36|3477.57|3468.87|37
1631136590000|2021-09-08 21:29:50|3478.31|3469.61|3478.17|3469.47|3478.41|3469.71|3478.06|3469.36|34
1631136600000|2021-09-08 21:30:00|3478.08|3469.38|3478.13|3469.43|3478.54|3469.84|3478|3469.3|33
1631136610000|2021-09-08 21:30:10|3478.14|3469.44|3477.85|3469.15|3478.35|3469.65|3477.85|3469.15|35
1631136620000|2021-09-08 21:30:20|3477.79|3469.09|3477.83|3469.13|3478.09|3469.39|3477.76|3469.06|28
1631136630000|2021-09-08 21:30:30|3477.99|3469.29|3478.2|3469.5|3478.2|3469.5|3477.56|3468.86|21
1631136640000|2021-09-08 21:30:40|3478.21|3469.51|3477.69|3468.99|3478.21|3469.51|3477.69|3468.99|23
1631136650000|2021-09-08 21:30:50|3477.76|3469.06|3477.43|3468.73|3477.76|3469.06|3477.37|3468.67|33
1631136660000|2021-09-08 21:31:00|3477.42|3468.72|3477.03|3468.33|3477.42|3468.72|3476.94|3468.24|33
1631136670000|2021-09-08 21:31:10|3477.01|3468.31|3476.93|3468.23|3477.12|3468.42|3476.91|3468.21|32
1631136680000|2021-09-08 21:31:20|3476.88|3468.18|3476.8|3468.1|3476.95|3468.25|3476.8|3468.1|18
1631136690000|2021-09-08 21:31:30|3476.79|3468.09|3476.71|3468.01|3476.81|3468.11|3476.67|3467.97|23
1631136700000|2021-09-08 21:31:40|3476.75|3468.05|3476.8|3468.1|3476.92|3468.22|3476.68|3467.98|33
1631136710000|2021-09-08 21:31:50|3476.81|3468.11|3476.74|3468.04|3476.86|3468.16|3476.73|3468.03|21
1631136720000|2021-09-08 21:32:00|3476.77|3468.07|3476.82|3468.12|3476.92|3468.22|3476.74|3468.04|29
1631136730000|2021-09-08 21:32:10|3476.8|3468.1|3476.64|3467.94|3476.88|3468.18|3476.51|3467.81|33
1631136740000|2021-09-08 21:32:20|3476.66|3467.96|3476.49|3467.79|3476.69|3467.99|3476.49|3467.79|24
1631136750000|2021-09-08 21:32:30|3476.62|3467.92|3476.6|3467.9|3476.64|3467.94|3476.44|3467.74|30
1631136760000|2021-09-08 21:32:40|3476.61|3467.91|3476.58|3467.88|3476.72|3468.02|3476.56|3467.86|22
1631136770000|2021-09-08 21:32:50|3476.64|3467.94|3476.66|3467.96|3476.68|3467.98|3476.64|3467.94|12
1631136780000|2021-09-08 21:33:00|3476.64|3467.94|3476.64|3467.94|3476.65|3467.95|3476.57|3467.87|17
1631136790000|2021-09-08 21:33:10|3476.59|3467.89|3476.6|3467.9|3476.64|3467.94|3476.52|3467.82|11
1631136800000|2021-09-08 21:33:20|3476.61|3467.91|3476.69|3467.99|3476.7|3468|3476.57|3467.87|20
1631136810000|2021-09-08 21:33:30|3476.7|3468|3476.73|3468.03|3476.73|3468.03|3476.59|3467.89|23
1631136820000|2021-09-08 21:33:40|3476.75|3468.05|3476.69|3467.99|3476.75|3468.05|3476.62|3467.92|20
1631136830000|2021-09-08 21:33:50|3476.65|3467.95|3476.71|3468.01|3476.92|3468.22|3476.37|3467.67|27
1631136840000|2021-09-08 21:34:00|3476.6|3467.9|3476.71|3468.01|3476.94|3468.24|3476.5|3467.8|38
1631136850000|2021-09-08 21:34:10|3476.6|3467.9|3476.71|3468.01|3476.95|3468.25|3476.51|3467.81|34
1631136860000|2021-09-08 21:34:20|3476.53|3467.83|3476.98|3468.28|3476.98|3468.28|3476.53|3467.83|30
1631136870000|2021-09-08 21:34:30|3476.96|3468.26|3478.53|3469.83|3478.55|3469.85|3476.92|3468.22|36
1631136880000|2021-09-08 21:34:40|3478.55|3469.85|3479|3470.3|3479.01|3470.31|3478.55|3469.85|36
1631136890000|2021-09-08 21:34:50|3478.98|3470.28|3479.88|3471.18|3480.27|3471.57|3478.86|3470.16|27
1631136900000|2021-09-08 21:35:00|3479.98|3471.28|3480.13|3471.43|3480.15|3471.45|3479.97|3471.27|27
1631136910000|2021-09-08 21:35:10|3480.16|3471.46|3481.29|3472.59|3481.29|3472.59|3480.16|3471.46|32
1631136920000|2021-09-08 21:35:20|3481.62|3472.92|3481.18|3472.48|3481.62|3472.92|3481.03|3472.33|25
1631136930000|2021-09-08 21:35:30|3481.19|3472.49|3481.27|3472.57|3481.27|3472.57|3481.09|3472.39|13
1631136940000|2021-09-08 21:35:40|3481.26|3472.56|3481.96|3473.26|3481.96|3473.26|3481.21|3472.51|21
1631136950000|2021-09-08 21:35:50|3481.94|3473.24|3482.01|3473.31|3482.46|3473.76|3481.87|3473.17|34
1631136960000|2021-09-08 21:36:00|3482.53|3473.83|3481.95|3473.25|3482.53|3473.83|3481.79|3473.09|26
1631136970000|2021-09-08 21:36:10|3481.89|3473.19|3482.18|3473.48|3482.51|3473.81|3481.89|3473.19|29
1631136980000|2021-09-08 21:36:20|3482.17|3473.47|3482.54|3473.84|3482.57|3473.87|3482.17|3473.47|31
1631136990000|2021-09-08 21:36:30|3482.52|3473.82|3482.53|3473.83|3482.57|3473.87|3482.47|3473.77|20
1631137000000|2021-09-08 21:36:40|3482.5|3473.8|3482.68|3473.98|3482.7|3474|3482.49|3473.79|30
1631137010000|2021-09-08 21:36:50|3482.7|3474|3483.56|3474.86|3483.83|3475.13|3482.7|3474|33
1631137020000|2021-09-08 21:37:00|3482.95|3474.25|3483.39|3474.69|3483.78|3475.08|3482.83|3474.13|31
1631137030000|2021-09-08 21:37:10|3482.83|3474.13|3483.43|3474.73|3483.77|3475.07|3482.83|3474.13|32
1631137040000|2021-09-08 21:37:20|3483.8|3475.1|3483.35|3474.65|3483.8|3475.1|3483.07|3474.37|31
1631137050000|2021-09-08 21:37:30|3483.34|3474.64|3483.62|3474.92|3483.64|3474.94|3482.9|3474.2|34
1631137060000|2021-09-08 21:37:40|3483.33|3474.63|3483.63|3474.93|3483.77|3475.07|3482.96|3474.26|37
1631137070000|2021-09-08 21:37:50|3483.04|3474.34|3483.28|3474.58|3483.28|3474.58|3483.02|3474.32|27
1631137080000|2021-09-08 21:38:00|3483.35|3474.65|3483.4|3474.7|3483.6|3474.9|3483.33|3474.63|20
1631137090000|2021-09-08 21:38:10|3483.41|3474.71|3482.61|3473.91|3483.62|3474.92|3482.53|3473.83|23
1631137100000|2021-09-08 21:38:20|3482.65|3473.95|3482.37|3473.67|3482.69|3473.99|3482.37|3473.67|20
1631137110000|2021-09-08 21:38:30|3482.36|3473.66|3482.25|3473.55|3482.37|3473.67|3482.25|3473.55|21
1631137120000|2021-09-08 21:38:40|3482.35|3473.65|3482.67|3473.97|3482.88|3474.18|3482.32|3473.62|29
1631137130000|2021-09-08 21:38:50|3482.65|3473.95|3482.52|3473.82|3482.88|3474.18|3482.44|3473.74|23
1631137140000|2021-09-08 21:39:00|3482.71|3474.01|3482.24|3473.54|3482.74|3474.04|3481.93|3473.23|28
1631137150000|2021-09-08 21:39:10|3482.11|3473.41|3481.9|3473.2|3482.16|3473.46|3481.88|3473.18|22
1631137160000|2021-09-08 21:39:20|3481.91|3473.21|3481.82|3473.12|3481.98|3473.28|3481.74|3473.04|25
1631137170000|2021-09-08 21:39:30|3481.88|3473.18|3481.62|3472.92|3481.9|3473.2|3481.58|3472.88|30
1631137180000|2021-09-08 21:39:40|3481.64|3472.94|3481.52|3472.82|3481.7|3473|3481.52|3472.82|28
1631137190000|2021-09-08 21:39:50|3481.55|3472.85|3481.43|3472.73|3481.6|3472.9|3481.37|3472.67|22
1631137200000|2021-09-08 21:40:00|3481.41|3472.71|3478.23|3469.53|3481.41|3472.71|3478.14|3469.44|30
1631137210000|2021-09-08 21:40:10|3478.19|3469.49|3477.61|3468.91|3478.19|3469.49|3477.61|3468.91|33
1631137220000|2021-09-08 21:40:20|3477.6|3468.9|3477.05|3468.35|3477.68|3468.98|3477.05|3468.35|34
1631137230000|2021-09-08 21:40:30|3477.11|3468.41|3476.94|3468.24|3477.11|3468.41|3476.82|3468.12|31
1631137240000|2021-09-08 21:40:40|3476.93|3468.23|3477.09|3468.39|3477.09|3468.39|3476.82|3468.12|33
1631137250000|2021-09-08 21:40:50|3477.06|3468.36|3477.1|3468.4|3477.3|3468.6|3477.06|3468.36|21
1631137260000|2021-09-08 21:41:00|3477.07|3468.37|3477.29|3468.59|3477.45|3468.75|3477.04|3468.34|27
1631137270000|2021-09-08 21:41:10|3477.26|3468.56|3476.98|3468.28|3477.26|3468.56|3476.77|3468.07|35
1631137280000|2021-09-08 21:41:20|3476.96|3468.26|3477.02|3468.32|3477.13|3468.43|3476.79|3468.09|34
1631137290000|2021-09-08 21:41:30|3476.97|3468.27|3477.39|3468.69|3477.46|3468.76|3476.96|3468.26|37
1631137300000|2021-09-08 21:41:40|3477.33|3468.63|3477.45|3468.75|3477.45|3468.75|3477.18|3468.48|22
1631137310000|2021-09-08 21:41:50|3477.43|3468.73|3477.57|3468.87|3477.57|3468.87|3477.43|3468.73|13
1631137320000|2021-09-08 21:42:00|3477.55|3468.85|3477.5|3468.8|3477.56|3468.86|3477.5|3468.8|6
1631137330000|2021-09-08 21:42:10|3477.54|3468.84|3477.55|3468.85|3477.58|3468.88|3477.53|3468.83|17
1631137340000|2021-09-08 21:42:20|3477.56|3468.86|3477.63|3468.93|3477.63|3468.93|3477.29|3468.59|18
1631137350000|2021-09-08 21:42:30|3477.66|3468.96|3477.51|3468.81|3477.71|3469.01|3477.46|3468.76|17
1631137360000|2021-09-08 21:42:40|3477.46|3468.76|3477.46|3468.76|3477.55|3468.85|3477.29|3468.59|31
1631137370000|2021-09-08 21:42:50|3477.29|3468.59|3477.47|3468.77|3477.65|3468.95|3477.2|3468.5|32
1631137380000|2021-09-08 21:43:00|3477.38|3468.68|3477.33|3468.63|3477.51|3468.81|3477.28|3468.58|33
1631137390000|2021-09-08 21:43:10|3477.41|3468.71|3477.39|3468.69|3477.44|3468.74|3477.29|3468.59|35
1631137400000|2021-09-08 21:43:20|3477.4|3468.7|3477.37|3468.67|3477.46|3468.76|3477.28|3468.58|36
1631137410000|2021-09-08 21:43:30|3477.34|3468.64|3478.26|3469.56|3478.26|3469.56|3477.27|3468.57|31
1631137420000|2021-09-08 21:43:40|3478.27|3469.57|3477.98|3469.28|3478.27|3469.57|3477.94|3469.24|24
1631137430000|2021-09-08 21:43:50|3478.03|3469.33|3477.8|3469.1|3478.06|3469.36|3477.79|3469.09|24
1631137440000|2021-09-08 21:44:00|3477.72|3469.02|3477.74|3469.04|3477.77|3469.07|3477.7|3469|27
1631137450000|2021-09-08 21:44:10|3477.75|3469.05|3477.81|3469.11|3477.86|3469.16|3477.74|3469.04|22
1631137460000|2021-09-08 21:44:20|3477.88|3469.18|3477.92|3469.22|3477.93|3469.23|3477.8|3469.1|16
1631137470000|2021-09-08 21:44:30|3477.93|3469.23|3478.15|3469.45|3478.17|3469.47|3477.91|3469.21|22
1631137480000|2021-09-08 21:44:40|3478.17|3469.47|3477.87|3469.17|3478.42|3469.72|3477.77|3469.07|35
1631137490000|2021-09-08 21:44:50|3477.73|3469.03|3477.89|3469.19|3478.01|3469.31|3477.65|3468.95|32
1631137500000|2021-09-08 21:45:00|3477.84|3469.14|3478.05|3469.35|3478.19|3469.49|3477.84|3469.14|35
1631137510000|2021-09-08 21:45:10|3478.1|3469.4|3478.02|3469.32|3478.17|3469.47|3477.97|3469.27|31
1631137520000|2021-09-08 21:45:20|3478.04|3469.34|3478.22|3469.52|3478.25|3469.55|3478.04|3469.34|25
1631137530000|2021-09-08 21:45:30|3478.21|3469.51|3478.19|3469.49|3478.22|3469.52|3477.8|3469.1|30
1631137540000|2021-09-08 21:45:40|3478.22|3469.52|3477.93|3469.23|3478.22|3469.52|3477.9|3469.2|31
1631137550000|2021-09-08 21:45:50|3477.94|3469.24|3478.17|3469.47|3478.25|3469.55|3477.9|3469.2|28
1631137560000|2021-09-08 21:46:00|3478.16|3469.46|3478.05|3469.35|3478.24|3469.54|3478.05|3469.35|29
1631137570000|2021-09-08 21:46:10|3478.15|3469.45|3478.29|3469.59|3478.35|3469.65|3477.69|3468.99|33
1631137580000|2021-09-08 21:46:20|3478.13|3469.43|3478.56|3469.86|3478.56|3469.86|3478.09|3469.39|19
1631137590000|2021-09-08 21:46:30|3478.61|3469.91|3477.55|3468.85|3478.61|3469.91|3477.44|3468.74|28
1631137600000|2021-09-08 21:46:40|3477.56|3468.86|3477.53|3468.83|3477.61|3468.91|3477.43|3468.73|29
1631137610000|2021-09-08 21:46:50|3477.54|3468.84|3477.63|3468.93|3477.67|3468.97|3477.5|3468.8|30
1631137620000|2021-09-08 21:47:00|3477.61|3468.91|3477.55|3468.85|3477.69|3468.99|3477.48|3468.78|24
1631137630000|2021-09-08 21:47:10|3477.56|3468.86|3477.55|3468.85|3477.56|3468.86|3477.43|3468.73|31
1631137640000|2021-09-08 21:47:20|3477.54|3468.84|3477.31|3468.61|3477.56|3468.86|3477.26|3468.56|34
1631137650000|2021-09-08 21:47:30|3477.3|3468.6|3477.33|3468.63|3477.38|3468.68|3477.24|3468.54|35
1631137660000|2021-09-08 21:47:40|3477.32|3468.62|3477.44|3468.74|3477.54|3468.84|3477.23|3468.53|32
1631137670000|2021-09-08 21:47:50|3477.43|3468.73|3477.68|3468.98|3477.76|3469.06|3477.37|3468.67|25
1631137680000|2021-09-08 21:48:00|3477.83|3469.13|3475.64|3466.94|3477.83|3469.13|3475.3|3466.6|37
1631137690000|2021-09-08 21:48:10|3475.58|3466.88|3475.53|3466.83|3475.68|3466.98|3475.41|3466.71|30
1631137700000|2021-09-08 21:48:20|3475.56|3466.86|3475.87|3467.17|3475.95|3467.25|3475.37|3466.67|28
1631137710000|2021-09-08 21:48:30|3475.88|3467.18|3475.69|3466.99|3475.94|3467.24|3475.6|3466.9|34
1631137720000|2021-09-08 21:48:40|3475.68|3466.98|3475.79|3467.09|3475.8|3467.1|3475.68|3466.98|22
1631137730000|2021-09-08 21:48:50|3475.7|3467|3475.48|3466.78|3475.71|3467.01|3475.21|3466.51|32
1631137740000|2021-09-08 21:49:00|3475.5|3466.8|3475.01|3466.31|3475.54|3466.84|3475.01|3466.31|24
1631137750000|2021-09-08 21:49:10|3475.09|3466.39|3475.42|3466.72|3475.5|3466.8|3475.04|3466.34|34
1631137760000|2021-09-08 21:49:20|3475.3|3466.6|3475.43|3466.73|3475.45|3466.75|3475.26|3466.56|28
1631137770000|2021-09-08 21:49:30|3475.48|3466.78|3475.32|3466.62|3475.48|3466.78|3475.22|3466.52|21
1631137780000|2021-09-08 21:49:40|3475.34|3466.64|3475.09|3466.39|3475.37|3466.67|3474.92|3466.22|26
1631137790000|2021-09-08 21:49:50|3475.11|3466.41|3473.74|3465.04|3475.16|3466.46|3473.74|3465.04|33
1631137800000|2021-09-08 21:50:00|3473.93|3465.23|3471.88|3463.18|3473.93|3465.23|3471.88|3463.18|33
1631137810000|2021-09-08 21:50:10|3472.12|3463.42|3472.35|3463.65|3472.48|3463.78|3471.81|3463.11|36
1631137820000|2021-09-08 21:50:20|3472.34|3463.64|3471.95|3463.25|3472.35|3463.65|3471.85|3463.15|36
1631137830000|2021-09-08 21:50:30|3471.93|3463.23|3471.13|3462.43|3471.99|3463.29|3471.1|3462.4|27
1631137840000|2021-09-08 21:50:40|3471.12|3462.42|3469.68|3460.98|3471.46|3462.76|3469.68|3460.98|36
1631137850000|2021-09-08 21:50:50|3469.57|3460.87|3469.04|3460.34|3469.67|3460.97|3468.75|3460.05|35
1631137860000|2021-09-08 21:51:00|3469.19|3460.49|3467.59|3458.89|3469.22|3460.52|3467.5|3458.8|34
1631137870000|2021-09-08 21:51:10|3467.74|3459.04|3466.99|3458.29|3468.22|3459.52|3466.82|3458.12|27
1631137880000|2021-09-08 21:51:20|3467.37|3458.67|3468.03|3459.33|3468.1|3459.4|3467.37|3458.67|34
1631137890000|2021-09-08 21:51:30|3468.05|3459.35|3467.84|3459.14|3468.05|3459.35|3467.76|3459.06|34
1631137900000|2021-09-08 21:51:40|3467.81|3459.11|3467.48|3458.78|3467.84|3459.14|3467.48|3458.78|28
1631137910000|2021-09-08 21:51:50|3467.52|3458.82|3465.68|3456.98|3467.86|3459.16|3465.31|3456.61|33
1631137920000|2021-09-08 21:52:00|3465.66|3456.96|3465.73|3457.03|3465.76|3457.06|3465.44|3456.74|30
1631137930000|2021-09-08 21:52:10|3465.74|3457.04|3465.67|3456.97|3465.81|3457.11|3465.57|3456.87|38
1631137940000|2021-09-08 21:52:20|3465.68|3456.98|3469.79|3461.09|3469.82|3461.12|3465.66|3456.96|37
1631137950000|2021-09-08 21:52:30|3469.82|3461.12|3469|3460.3|3469.96|3461.26|3468.94|3460.24|35
1631137960000|2021-09-08 21:52:40|3468.9|3460.2|3467.09|3458.39|3468.91|3460.21|3467.07|3458.37|35
1631137970000|2021-09-08 21:52:50|3466.87|3458.17|3465.09|3456.39|3466.87|3458.17|3464.99|3456.29|34
1631137980000|2021-09-08 21:53:00|3465.02|3456.32|3462.16|3453.46|3465.91|3457.21|3462.16|3453.46|39
1631137990000|2021-09-08 21:53:10|3462.12|3453.42|3462.12|3453.42|3462.26|3453.56|3461.85|3453.15|34
1631138000000|2021-09-08 21:53:20|3462.1|3453.4|3463.17|3454.47|3463.17|3454.47|3461.19|3452.49|34
1631138010000|2021-09-08 21:53:30|3463.23|3454.53|3461.6|3452.9|3463.25|3454.55|3461.25|3452.55|36
1631138020000|2021-09-08 21:53:40|3461.61|3452.91|3461.61|3452.91|3462.03|3453.33|3461.36|3452.66|30
1631138030000|2021-09-08 21:53:50|3461.6|3452.9|3461.9|3453.2|3463.42|3454.72|3461.38|3452.68|35
1631138040000|2021-09-08 21:54:00|3461.8|3453.1|3461.58|3452.88|3461.8|3453.1|3461.37|3452.67|23
1631138050000|2021-09-08 21:54:10|3461.35|3452.65|3458.26|3449.56|3461.62|3452.92|3457.64|3448.94|35
1631138060000|2021-09-08 21:54:20|3458.47|3449.77|3456.83|3448.13|3458.76|3450.06|3455.59|3446.89|37
1631138070000|2021-09-08 21:54:30|3456.84|3448.14|3456.53|3447.83|3457.27|3448.57|3455.45|3446.75|39
1631138080000|2021-09-08 21:54:40|3456.47|3447.77|3455.5|3446.8|3457.61|3448.91|3455.5|3446.8|39
1631138090000|2021-09-08 21:54:50|3455.52|3446.82|3455.06|3446.36|3455.52|3446.82|3454.83|3446.13|38
1631138100000|2021-09-08 21:55:00|3455.01|3446.31|3454.59|3445.89|3455.07|3446.37|3453.75|3445.05|39
1631138110000|2021-09-08 21:55:10|3454.52|3445.82|3458.2|3449.5|3458.2|3449.5|3454.52|3445.82|38
1631138120000|2021-09-08 21:55:20|3458.56|3449.86|3456.32|3447.62|3458.92|3450.22|3456.13|3447.43|39
1631138130000|2021-09-08 21:55:30|3456.25|3447.55|3456.41|3447.71|3456.8|3448.1|3456.18|3447.48|33
1631138140000|2021-09-08 21:55:40|3456.38|3447.68|3455.09|3446.39|3456.56|3447.86|3454.67|3445.97|36
1631138150000|2021-09-08 21:55:50|3455.1|3446.4|3454.03|3445.33|3455.13|3446.43|3454.03|3445.33|37
1631138160000|2021-09-08 21:56:00|3454.04|3445.34|3451.37|3442.67|3454.04|3445.34|3449.63|3440.93|37
1631138170000|2021-09-08 21:56:10|3451.41|3442.71|3451.63|3442.93|3454.19|3445.49|3451.38|3442.68|38
1631138180000|2021-09-08 21:56:20|3451.65|3442.95|3457.34|3448.64|3457.75|3449.05|3451.65|3442.95|36
1631138190000|2021-09-08 21:56:30|3457.35|3448.65|3460.88|3452.18|3461.56|3452.86|3457.23|3448.53|37
1631138200000|2021-09-08 21:56:40|3460.74|3452.04|3460.19|3451.49|3461.41|3452.71|3458.95|3450.25|38
1631138210000|2021-09-08 21:56:50|3460.21|3451.51|3462.16|3453.46|3462.16|3453.46|3460.21|3451.51|38
1631138220000|2021-09-08 21:57:00|3462.19|3453.49|3462.61|3453.91|3462.65|3453.95|3461.2|3452.5|38
1631138230000|2021-09-08 21:57:10|3462.64|3453.94|3462.95|3454.25|3463.17|3454.47|3462.27|3453.57|36
1631138240000|2021-09-08 21:57:20|3463.03|3454.33|3461.6|3452.9|3463.1|3454.4|3461.32|3452.62|35
1631138250000|2021-09-08 21:57:30|3461.97|3453.27|3461.61|3452.91|3462.03|3453.33|3460.84|3452.14|38
1631138260000|2021-09-08 21:57:40|3461.48|3452.78|3464.1|3455.4|3464.1|3455.4|3461.45|3452.75|39
1631138270000|2021-09-08 21:57:50|3464.01|3455.31|3463.23|3454.53|3464.09|3455.39|3462.35|3453.65|37
1631138280000|2021-09-08 21:58:00|3463.31|3454.61|3463.5|3454.8|3463.85|3455.15|3463.31|3454.61|37
1631138290000|2021-09-08 21:58:10|3463.44|3454.74|3461.75|3453.05|3463.64|3454.94|3461.61|3452.91|37
1631138300000|2021-09-08 21:58:20|3461.82|3453.12|3461.69|3452.99|3461.98|3453.28|3461.25|3452.55|26
1631138310000|2021-09-08 21:58:30|3461.7|3453|3462.23|3453.53|3462.23|3453.53|3461.38|3452.68|21
1631138320000|2021-09-08 21:58:40|3462.19|3453.49|3463.44|3454.74|3463.44|3454.74|3462.16|3453.46|24
1631138330000|2021-09-08 21:58:50|3463.5|3454.8|3465.56|3456.86|3465.65|3456.95|3463.5|3454.8|24
1631138340000|2021-09-08 21:59:00|3465.67|3456.97|3466.66|3457.96|3466.83|3458.13|3465.67|3456.97|20
1631138350000|2021-09-08 21:59:10|3466.72|3458.02|3466.62|3457.92|3466.72|3458.02|3464.84|3456.14|31
1631138360000|2021-09-08 21:59:20|3466.56|3457.86|3468.03|3459.33|3468.2|3459.5|3466.56|3457.86|36
1631138370000|2021-09-08 21:59:30|3467.98|3459.28|3466.68|3457.98|3468.01|3459.31|3466.62|3457.92|29
1631138380000|2021-09-08 21:59:40|3466.82|3458.12|3468.31|3459.61|3468.36|3459.66|3466.64|3457.94|29
1631138390000|2021-09-08 21:59:50|3468.43|3459.73|3465.27|3456.57|3468.66|3459.96|3465.27|3456.57|33
1631138400000|2021-09-08 22:00:00|3465.21|3456.51|3464.12|3455.42|3465.22|3456.52|3463.94|3455.24|37
1631138410000|2021-09-08 22:00:10|3464.11|3455.41|3461.77|3453.07|3464.44|3455.74|3461.59|3452.89|34
1631138420000|2021-09-08 22:00:20|3461.61|3452.91|3461.69|3452.99|3462.66|3453.96|3461.5|3452.8|34
1631138430000|2021-09-08 22:00:30|3461.51|3452.81|3460.15|3451.45|3461.7|3453|3459.43|3450.73|37
1631138440000|2021-09-08 22:00:40|3460.16|3451.46|3459.34|3450.64|3460.21|3451.51|3459.22|3450.52|36
1631138450000|2021-09-08 22:00:50|3459.17|3450.47|3458.09|3449.39|3459.17|3450.47|3457.36|3448.66|38
1631138460000|2021-09-08 22:01:00|3458.37|3449.67|3458.89|3450.19|3458.89|3450.19|3457.36|3448.66|36
1631138470000|2021-09-08 22:01:10|3458.62|3449.92|3458.5|3449.8|3459.76|3451.06|3458.48|3449.78|35
1631138480000|2021-09-08 22:01:20|3458.6|3449.9|3459.41|3450.71|3459.41|3450.71|3458.51|3449.81|27
1631138490000|2021-09-08 22:01:30|3459.42|3450.72|3460.64|3451.94|3460.64|3451.94|3459.23|3450.53|26
1631138500000|2021-09-08 22:01:40|3460.75|3452.05|3461.9|3453.2|3462.06|3453.36|3460.59|3451.89|29
1631138510000|2021-09-08 22:01:50|3461.83|3453.13|3464.69|3455.99|3464.69|3455.99|3461.82|3453.12|21
1631138520000|2021-09-08 22:02:00|3464.77|3456.07|3466.73|3458.03|3467.01|3458.31|3464.77|3456.07|27
1631138530000|2021-09-08 22:02:10|3466.92|3458.22|3470.24|3461.54|3470.24|3461.54|3466.61|3457.91|19
1631138540000|2021-09-08 22:02:20|3471.05|3462.35|3472.24|3463.54|3472.37|3463.67|3471.05|3462.35|37
1631138550000|2021-09-08 22:02:30|3472.2|3463.5|3473.95|3465.25|3474.01|3465.31|3472.2|3463.5|36
1631138560000|2021-09-08 22:02:40|3474.09|3465.39|3476.7|3468|3477.14|3468.44|3474.09|3465.39|38
1631138570000|2021-09-08 22:02:50|3476.74|3468.04|3474.08|3465.38|3476.74|3468.04|3473.95|3465.25|39
1631138580000|2021-09-08 22:03:00|3474.1|3465.4|3474.21|3465.51|3474.65|3465.95|3473.92|3465.22|38
1631138590000|2021-09-08 22:03:10|3474.19|3465.49|3474.82|3466.12|3474.89|3466.19|3473.84|3465.14|39
1631138600000|2021-09-08 22:03:20|3474.98|3466.28|3472.37|3463.67|3475.88|3467.18|3471.59|3462.89|39
1631138610000|2021-09-08 22:03:30|3472.49|3463.79|3472.11|3463.41|3472.49|3463.79|3470.1|3461.4|36
1631138620000|2021-09-08 22:03:40|3472.12|3463.42|3476.18|3467.48|3476.2|3467.5|3472.12|3463.42|36
1631138630000|2021-09-08 22:03:50|3476.2|3467.5|3474.94|3466.24|3477.44|3468.74|3474.69|3465.99|35
1631138640000|2021-09-08 22:04:00|3475.45|3466.75|3476.19|3467.49|3477.3|3468.6|3475.45|3466.75|32
1631138650000|2021-09-08 22:04:10|3476.13|3467.43|3477.74|3469.04|3477.74|3469.04|3476.13|3467.43|34
1631138660000|2021-09-08 22:04:20|3477.72|3469.02|3476.87|3468.17|3477.72|3469.02|3475.71|3467.01|35
1631138670000|2021-09-08 22:04:30|3476.95|3468.25|3477.65|3468.95|3477.91|3469.21|3476.94|3468.24|25
1631138680000|2021-09-08 22:04:40|3477.64|3468.94|3478.6|3469.9|3478.95|3470.25|3477.62|3468.92|32
1631138690000|2021-09-08 22:04:50|3478.57|3469.87|3476.11|3467.41|3478.79|3470.09|3476.11|3467.41|39
1631138700000|2021-09-08 22:05:00|3475.81|3467.11|3476.87|3468.17|3476.88|3468.18|3474.62|3465.92|37
1631138710000|2021-09-08 22:05:10|3476.94|3468.24|3479.45|3470.75|3479.59|3470.89|3476.94|3468.24|39
1631138720000|2021-09-08 22:05:20|3479.47|3470.77|3479.7|3471|3479.7|3471|3478.73|3470.03|35
1631138730000|2021-09-08 22:05:30|3479.74|3471.04|3477.83|3469.13|3480.79|3472.09|3477.83|3469.13|34
1631138740000|2021-09-08 22:05:40|3477.81|3469.11|3480.87|3472.17|3480.95|3472.25|3477|3468.3|39
1631138750000|2021-09-08 22:05:50|3480.63|3471.93|3481.16|3472.46|3483.09|3474.39|3480.56|3471.86|39
1631138760000|2021-09-08 22:06:00|3480.81|3472.11|3481.18|3472.48|3481.48|3472.78|3480.58|3471.88|34
1631138770000|2021-09-08 22:06:10|3481.2|3472.5|3483.49|3474.79|3483.51|3474.81|3481.11|3472.41|38
1631138780000|2021-09-08 22:06:20|3483.65|3474.95|3484.98|3476.28|3485.18|3476.48|3483.65|3474.95|35
1631138790000|2021-09-08 22:06:30|3485.08|3476.38|3485.21|3476.51|3485.91|3477.21|3484.4|3475.7|38
1631138800000|2021-09-08 22:06:40|3485.34|3476.64|3490.09|3481.39|3490.22|3481.52|3485.34|3476.64|36
1631138810000|2021-09-08 22:06:50|3490.03|3481.33|3492.54|3483.84|3493.07|3484.37|3490.03|3481.33|35
1631138820000|2021-09-08 22:07:00|3492.53|3483.83|3491.97|3483.27|3493.25|3484.55|3490.23|3481.53|39
1631138830000|2021-09-08 22:07:10|3492.11|3483.41|3494.2|3485.5|3494.59|3485.89|3492.11|3483.41|37
1631138840000|2021-09-08 22:07:20|3494.24|3485.54|3496.25|3487.55|3497.65|3488.95|3494.14|3485.44|38
1631138850000|2021-09-08 22:07:30|3496.06|3487.36|3497.16|3488.46|3497.48|3488.78|3495.79|3487.09|39
1631138860000|2021-09-08 22:07:40|3497.31|3488.61|3500.02|3491.32|3500.21|3491.51|3497.3|3488.6|40
1631138870000|2021-09-08 22:07:50|3499.48|3490.78|3498.57|3489.87|3499.48|3490.78|3498.03|3489.33|38
1631138880000|2021-09-08 22:08:00|3498.56|3489.86|3492.5|3483.8|3498.68|3489.98|3492.36|3483.66|39
1631138890000|2021-09-08 22:08:10|3492.37|3483.67|3491.17|3482.47|3492.37|3483.67|3490.7|3482|40
1631138900000|2021-09-08 22:08:20|3491.08|3482.38|3493.11|3484.41|3493.11|3484.41|3491.08|3482.38|39
1631138910000|2021-09-08 22:08:30|3493.14|3484.44|3494.03|3485.33|3494.54|3485.84|3493.14|3484.44|38
1631138920000|2021-09-08 22:08:40|3494|3485.3|3494.06|3485.36|3494.74|3486.04|3492.6|3483.9|39
1631138930000|2021-09-08 22:08:50|3494.01|3485.31|3492.79|3484.09|3494.01|3485.31|3491.78|3483.08|39
1631138940000|2021-09-08 22:09:00|3493.07|3484.37|3493.93|3485.23|3495|3486.3|3493.07|3484.37|37
1631138950000|2021-09-08 22:09:10|3493.99|3485.29|3494.85|3486.15|3494.98|3486.28|3493.79|3485.09|30
1631138960000|2021-09-08 22:09:20|3494.92|3486.22|3494.16|3485.46|3494.92|3486.22|3494.11|3485.41|36
1631138970000|2021-09-08 22:09:30|3494.13|3485.43|3492.15|3483.45|3494.21|3485.51|3491.09|3482.39|34
1631138980000|2021-09-08 22:09:40|3491.94|3483.24|3490.41|3481.71|3492.13|3483.43|3490.41|3481.71|38
1631138990000|2021-09-08 22:09:50|3489.68|3480.98|3488.78|3480.08|3491.36|3482.66|3488.73|3480.03|38
1631139000000|2021-09-08 22:10:00|3488.61|3479.91|3490.85|3482.15|3490.85|3482.15|3488.28|3479.58|39
1631139010000|2021-09-08 22:10:10|3490.83|3482.13|3491.45|3482.75|3492.43|3483.73|3490.56|3481.86|37
1631139020000|2021-09-08 22:10:20|3491.33|3482.63|3492.16|3483.46|3492.73|3484.03|3491.33|3482.63|39
1631139030000|2021-09-08 22:10:30|3492.15|3483.45|3492.33|3483.63|3492.47|3483.77|3489.91|3481.21|39
1631139040000|2021-09-08 22:10:40|3492.28|3483.58|3493.06|3484.36|3493.06|3484.36|3491.77|3483.07|38
1631139050000|2021-09-08 22:10:50|3493.04|3484.34|3493.38|3484.68|3493.5|3484.8|3491.95|3483.25|40
1631139060000|2021-09-08 22:11:00|3493.34|3484.64|3493.55|3484.85|3493.92|3485.22|3492.28|3483.58|40
1631139070000|2021-09-08 22:11:10|3493.46|3484.76|3496.99|3488.29|3497.15|3488.45|3493.46|3484.76|38
1631139080000|2021-09-08 22:11:20|3496.81|3488.11|3498.44|3489.74|3498.78|3490.08|3496.81|3488.11|38
1631139090000|2021-09-08 22:11:30|3498.46|3489.76|3499.27|3490.57|3499.92|3491.22|3498.23|3489.53|38
1631139100000|2021-09-08 22:11:40|3499.25|3490.55|3500.62|3491.92|3500.62|3491.92|3498.04|3489.34|36
1631139110000|2021-09-08 22:11:50|3500.74|3492.04|3501.11|3492.41|3501.85|3493.15|3500.7|3492|36
1631139120000|2021-09-08 22:12:00|3501.06|3492.36|3503.05|3494.35|3503.47|3494.77|3501.05|3492.35|37
1631139130000|2021-09-08 22:12:10|3503.06|3494.36|3501.86|3493.16|3503.19|3494.49|3501.34|3492.64|35
1631139140000|2021-09-08 22:12:20|3501.74|3493.04|3500.59|3491.89|3502.41|3493.71|3500.21|3491.51|40
1631139150000|2021-09-08 22:12:30|3500.58|3491.88|3499.22|3490.52|3500.63|3491.93|3498.99|3490.29|32
1631139160000|2021-09-08 22:12:40|3499.33|3490.63|3499.26|3490.56|3499.5|3490.8|3498.27|3489.57|32
1631139170000|2021-09-08 22:12:50|3499.29|3490.59|3502.82|3494.12|3502.82|3494.12|3498.42|3489.72|39
1631139180000|2021-09-08 22:13:00|3503.01|3494.31|3505.99|3497.29|3506.42|3497.72|3502.71|3494.01|40
1631139190000|2021-09-08 22:13:10|3505.86|3497.16|3507.54|3498.84|3508.66|3499.96|3505.53|3496.83|39
1631139200000|2021-09-08 22:13:20|3507.5|3498.8|3509.52|3500.82|3509.52|3500.82|3507.17|3498.47|40
1631139210000|2021-09-08 22:13:30|3509.22|3500.52|3509.36|3500.66|3510.11|3501.41|3509.22|3500.52|39
1631139220000|2021-09-08 22:13:40|3509.46|3500.76|3508.05|3499.35|3509.76|3501.06|3507.99|3499.29|37
1631139230000|2021-09-08 22:13:50|3507.93|3499.23|3509.84|3501.14|3509.96|3501.26|3506.85|3498.15|39
1631139240000|2021-09-08 22:14:00|3509.53|3500.83|3510.18|3501.48|3510.27|3501.57|3509.34|3500.64|37
1631139250000|2021-09-08 22:14:10|3510.19|3501.49|3508.19|3499.49|3510.19|3501.49|3507.17|3498.47|36
1631139260000|2021-09-08 22:14:20|3508.3|3499.6|3509.88|3501.18|3510.31|3501.61|3508.3|3499.6|37
1631139270000|2021-09-08 22:14:30|3509.68|3500.98|3508.8|3500.1|3509.79|3501.09|3508.72|3500.02|35
1631139280000|2021-09-08 22:14:40|3508.98|3500.28|3509.99|3501.29|3510.3|3501.6|3508.98|3500.28|34
1631139290000|2021-09-08 22:14:50|3509.96|3501.26|3508.72|3500.02|3509.96|3501.26|3507.96|3499.26|32
1631139300000|2021-09-08 22:15:00|3508.84|3500.14|3512.28|3503.58|3513.38|3504.68|3508.84|3500.14|37
1631139310000|2021-09-08 22:15:10|3512.38|3503.68|3514.51|3505.81|3514.57|3505.87|3512.38|3503.68|39
1631139320000|2021-09-08 22:15:20|3514.52|3505.82|3515.07|3506.37|3517.39|3508.69|3514.47|3505.77|39
1631139330000|2021-09-08 22:15:30|3514.95|3506.25|3516.65|3507.95|3516.77|3508.07|3514.95|3506.25|40
1631139340000|2021-09-08 22:15:40|3516.57|3507.87|3517.73|3509.03|3517.73|3509.03|3516.08|3507.38|36
1631139350000|2021-09-08 22:15:50|3517.74|3509.04|3518.77|3510.07|3518.98|3510.28|3517.55|3508.85|36
1631139360000|2021-09-08 22:16:00|3518.81|3510.11|3518.38|3509.68|3519.73|3511.03|3517.98|3509.28|35
1631139370000|2021-09-08 22:16:10|3518.39|3509.69|3520.69|3511.99|3520.95|3512.25|3518.39|3509.69|36
1631139380000|2021-09-08 22:16:20|3520.5|3511.8|3522.22|3513.52|3522.85|3514.15|3520.5|3511.8|35
1631139390000|2021-09-08 22:16:30|3522.21|3513.51|3522.86|3514.16|3522.92|3514.22|3520.38|3511.68|39
1631139400000|2021-09-08 22:16:40|3523|3514.3|3524.82|3516.12|3524.84|3516.14|3523|3514.3|37
1631139410000|2021-09-08 22:16:50|3525.24|3516.54|3524.89|3516.19|3525.24|3516.54|3523.58|3514.88|39
1631139420000|2021-09-08 22:17:00|3524.81|3516.11|3524.88|3516.18|3525.76|3517.06|3524.34|3515.64|40
1631139430000|2021-09-08 22:17:10|3524.89|3516.19|3527.1|3518.4|3527.1|3518.4|3524.16|3515.46|36
1631139440000|2021-09-08 22:17:20|3527.13|3518.43|3529.68|3520.98|3530|3521.3|3527.11|3518.41|36
1631139450000|2021-09-08 22:17:30|3529.69|3520.99|3531.02|3522.32|3531.11|3522.41|3528.02|3519.32|34
1631139460000|2021-09-08 22:17:40|3530.87|3522.17|3531.69|3522.99|3531.71|3523.01|3530.72|3522.02|27
1631139470000|2021-09-08 22:17:50|3531.67|3522.97|3532.08|3523.38|3532.17|3523.47|3531.4|3522.7|31
1631139480000|2021-09-08 22:18:00|3532.09|3523.39|3533.98|3525.28|3533.98|3525.28|3532|3523.3|32
1631139490000|2021-09-08 22:18:10|3534.17|3525.47|3530.26|3521.56|3534.36|3525.66|3530.22|3521.52|38
1631139500000|2021-09-08 22:18:20|3530.6|3521.9|3530.74|3522.04|3530.91|3522.21|3529.19|3520.49|40
1631139510000|2021-09-08 22:18:30|3530.71|3522.01|3535.03|3526.33|3535.03|3526.33|3530.68|3521.98|38
1631139520000|2021-09-08 22:18:40|3535.47|3526.77|3536.96|3528.26|3538.15|3529.45|3535.21|3526.51|38
1631139530000|2021-09-08 22:18:50|3537.07|3528.37|3536.46|3527.76|3537.07|3528.37|3535.62|3526.92|39
1631139540000|2021-09-08 22:19:00|3536.21|3527.51|3534.8|3526.1|3536.89|3528.19|3534.79|3526.09|39
1631139550000|2021-09-08 22:19:10|3534.63|3525.93|3535.14|3526.44|3535.32|3526.62|3532.77|3524.07|40
1631139560000|2021-09-08 22:19:20|3535.19|3526.49|3536.16|3527.46|3537.01|3528.31|3535.19|3526.49|39
1631139570000|2021-09-08 22:19:30|3535.94|3527.24|3537.52|3528.82|3537.61|3528.91|3534.97|3526.27|39
1631139580000|2021-09-08 22:19:40|3537.45|3528.75|3537.82|3529.12|3537.98|3529.28|3537.1|3528.4|38
1631139590000|2021-09-08 22:19:50|3537.85|3529.15|3536.99|3528.29|3537.85|3529.15|3535.44|3526.74|39
1631139600000|2021-09-08 22:20:00|3536.82|3528.12|3541.54|3532.84|3542.22|3533.52|3536.82|3528.12|40
1631139610000|2021-09-08 22:20:10|3541.53|3532.83|3542.57|3533.87|3542.57|3533.87|3541.2|3532.5|36
1631139620000|2021-09-08 22:20:20|3542.62|3533.92|3545.22|3536.52|3548.56|3539.86|3542.6|3533.9|39
1631139630000|2021-09-08 22:20:30|3545.83|3537.13|3546.58|3537.88|3547.14|3538.44|3545.19|3536.49|38
1631139640000|2021-09-08 22:20:40|3546.8|3538.1|3549.67|3540.97|3550.93|3542.23|3545.96|3537.26|39
1631139650000|2021-09-08 22:20:50|3549.24|3540.54|3549.98|3541.28|3549.98|3541.28|3548.5|3539.8|36
1631139660000|2021-09-08 22:21:00|3549.96|3541.26|3550.21|3541.51|3550.86|3542.16|3548.17|3539.47|38
1631139670000|2021-09-08 22:21:10|3549.88|3541.18|3553.07|3544.37|3553.66|3544.96|3549.88|3541.18|40
1631139680000|2021-09-08 22:21:20|3553.26|3544.56|3555.65|3546.95|3555.65|3546.95|3553.26|3544.56|38
1631139690000|2021-09-08 22:21:30|3555.59|3546.89|3557.89|3549.19|3557.89|3549.19|3555|3546.3|34
1631139700000|2021-09-08 22:21:40|3558.2|3549.5|3554.06|3545.36|3558.89|3550.19|3554.06|3545.36|40
1631139710000|2021-09-08 22:21:50|3553.64|3544.94|3549.02|3540.32|3553.64|3544.94|3548.91|3540.21|39
1631139720000|2021-09-08 22:22:00|3549.16|3540.46|3544.77|3536.07|3549.16|3540.46|3543.65|3534.95|38
1631139730000|2021-09-08 22:22:10|3544.76|3536.06|3548.07|3539.37|3548.07|3539.37|3544.63|3535.93|40
1631139740000|2021-09-08 22:22:20|3548.17|3539.47|3551.74|3543.04|3551.8|3543.1|3546.22|3537.52|39
1631139750000|2021-09-08 22:22:30|3552|3543.3|3554.35|3545.65|3556.74|3548.04|3552|3543.3|40
1631139760000|2021-09-08 22:22:40|3554.91|3546.21|3552.25|3543.55|3555.86|3547.16|3551.99|3543.29|39
1631139770000|2021-09-08 22:22:50|3552.36|3543.66|3550.52|3541.82|3552.41|3543.71|3549.35|3540.65|38
1631139780000|2021-09-08 22:23:00|3550.33|3541.63|3550.34|3541.64|3552.24|3543.54|3550.2|3541.5|36
1631139790000|2021-09-08 22:23:10|3550.28|3541.58|3549.89|3541.19|3551.44|3542.74|3549.71|3541.01|38
1631139800000|2021-09-08 22:23:20|3549.74|3541.04|3548.76|3540.06|3549.91|3541.21|3548.76|3540.06|36
1631139810000|2021-09-08 22:23:30|3548.65|3539.95|3555.07|3546.37|3555.13|3546.43|3548.5|3539.8|36
1631139820000|2021-09-08 22:23:40|3555|3546.3|3556.3|3547.6|3556.3|3547.6|3554.23|3545.53|39
1631139830000|2021-09-08 22:23:50|3556.9|3548.2|3556.3|3547.6|3559.31|3550.61|3555.81|3547.11|39
1631139840000|2021-09-08 22:24:00|3556.53|3547.83|3555.97|3547.27|3557.83|3549.13|3554.97|3546.27|40
1631139850000|2021-09-08 22:24:10|3555.75|3547.05|3551.46|3542.76|3555.76|3547.06|3550.86|3542.16|40
1631139860000|2021-09-08 22:24:20|3551.29|3542.59|3550.36|3541.66|3551.29|3542.59|3549.46|3540.76|40
1631139870000|2021-09-08 22:24:30|3550.18|3541.48|3550.36|3541.66|3550.36|3541.66|3548.4|3539.7|36
1631139880000|2021-09-08 22:24:40|3550.24|3541.54|3550.9|3542.2|3552.19|3543.49|3550.24|3541.54|40
1631139890000|2021-09-08 22:24:50|3551.28|3542.58|3550.72|3542.02|3552.29|3543.59|3549.96|3541.26|38
1631139900000|2021-09-08 22:25:00|3550.81|3542.11|3552.93|3544.23|3552.97|3544.27|3550.64|3541.94|37
1631139910000|2021-09-08 22:25:10|3552.61|3543.91|3558.9|3550.2|3560.72|3552.02|3552.61|3543.91|39
1631139920000|2021-09-08 22:25:20|3559.09|3550.39|3552.25|3543.55|3559.33|3550.63|3552.24|3543.54|38
1631139930000|2021-09-08 22:25:30|3552.53|3543.83|3552.99|3544.29|3553.9|3545.2|3551.46|3542.76|40
1631139940000|2021-09-08 22:25:40|3552.73|3544.03|3551.98|3543.28|3552.73|3544.03|3551.67|3542.97|37
1631139950000|2021-09-08 22:25:50|3551.94|3543.24|3550.37|3541.67|3552.11|3543.41|3549.64|3540.94|32
1631139960000|2021-09-08 22:26:00|3550.4|3541.7|3548.77|3540.07|3550.64|3541.94|3547.53|3538.83|36
1631139970000|2021-09-08 22:26:10|3548.05|3539.35|3549.19|3540.49|3550.42|3541.72|3547.91|3539.21|38
1631139980000|2021-09-08 22:26:20|3548.52|3539.82|3550.1|3541.4|3550.1|3541.4|3547.97|3539.27|37
1631139990000|2021-09-08 22:26:30|3550.15|3541.45|3547.87|3539.17|3550.25|3541.55|3546.92|3538.22|37
1631140000000|2021-09-08 22:26:40|3547.86|3539.16|3546.59|3537.89|3547.86|3539.16|3546.14|3537.44|36
1631140010000|2021-09-08 22:26:50|3546.71|3538.01|3548.11|3539.41|3549.63|3540.93|3546.71|3538.01|40
1631140020000|2021-09-08 22:27:00|3547.67|3538.97|3550.09|3541.39|3550.94|3542.24|3547.23|3538.53|39
1631140030000|2021-09-08 22:27:10|3549.69|3540.99|3548.55|3539.85|3550.21|3541.51|3547.81|3539.11|40
1631140040000|2021-09-08 22:27:20|3548.4|3539.7|3545.7|3537|3548.4|3539.7|3545.61|3536.91|39
1631140050000|2021-09-08 22:27:30|3545.69|3536.99|3550.84|3542.14|3551.25|3542.55|3545.17|3536.47|39
1631140060000|2021-09-08 22:27:40|3550.65|3541.95|3554.27|3545.57|3554.85|3546.15|3550.62|3541.92|39
1631140070000|2021-09-08 22:27:50|3554.38|3545.68|3552.66|3543.96|3554.38|3545.68|3552.66|3543.96|38
1631140080000|2021-09-08 22:28:00|3552.56|3543.86|3550.08|3541.38|3553.1|3544.4|3549.86|3541.16|34
1631140090000|2021-09-08 22:28:10|3550.19|3541.49|3551.18|3542.48|3551.54|3542.84|3549.95|3541.25|38
1631140100000|2021-09-08 22:28:20|3551.19|3542.49|3552.36|3543.66|3553.08|3544.38|3551.01|3542.31|34
1631140110000|2021-09-08 22:28:30|3551.84|3543.14|3552.89|3544.19|3553.46|3544.76|3551.84|3543.14|39
1631140120000|2021-09-08 22:28:40|3552.88|3544.18|3555.47|3546.77|3555.66|3546.96|3552.77|3544.07|32
1631140130000|2021-09-08 22:28:50|3555.45|3546.75|3558.53|3549.83|3559.27|3550.57|3555.45|3546.75|39
1631140140000|2021-09-08 22:29:00|3558.36|3549.66|3557.08|3548.38|3558.55|3549.85|3556.62|3547.92|38
1631140150000|2021-09-08 22:29:10|3557.3|3548.6|3555.24|3546.54|3557.3|3548.6|3555.24|3546.54|39
1631140160000|2021-09-08 22:29:20|3555.16|3546.46|3555.06|3546.36|3555.98|3547.28|3554.97|3546.27|38
1631140170000|2021-09-08 22:29:30|3555.05|3546.35|3556.87|3548.17|3557.49|3548.79|3553.65|3544.95|37
1631140180000|2021-09-08 22:29:40|3556.91|3548.21|3556.9|3548.2|3557.79|3549.09|3556.9|3548.2|37
1631140190000|2021-09-08 22:29:50|3556.94|3548.24|3555.78|3547.08|3556.94|3548.24|3555.41|3546.71|37
1631140200000|2021-09-08 22:30:00|3555.7|3547|3553|3544.3|3555.74|3547.04|3552.87|3544.17|37
1631140210000|2021-09-08 22:30:10|3553.07|3544.37|3553.25|3544.55|3554.86|3546.16|3552.63|3543.93|37
1631140220000|2021-09-08 22:30:20|3553.13|3544.43|3552.18|3543.48|3553.69|3544.99|3551.82|3543.12|31
1631140230000|2021-09-08 22:30:30|3552.06|3543.36|3550.06|3541.36|3552.66|3543.96|3550.06|3541.36|35
1631140240000|2021-09-08 22:30:40|3550.15|3541.45|3551.38|3542.68|3551.87|3543.17|3550.15|3541.45|39
1631140250000|2021-09-08 22:30:50|3551.55|3542.85|3553.42|3544.72|3554.34|3545.64|3551.48|3542.78|38
1631140260000|2021-09-08 22:31:00|3553.24|3544.54|3552.39|3543.69|3553.8|3545.1|3551.78|3543.08|38
1631140270000|2021-09-08 22:31:10|3552.33|3543.63|3551.89|3543.19|3552.63|3543.93|3551.23|3542.53|37
1631140280000|2021-09-08 22:31:20|3551.8|3543.1|3553.14|3544.44|3553.28|3544.58|3551.52|3542.82|32
1631140290000|2021-09-08 22:31:30|3553.19|3544.49|3556.92|3548.22|3557.18|3548.48|3552.93|3544.23|37
1631140300000|2021-09-08 22:31:40|3556.93|3548.23|3558.81|3550.11|3559.09|3550.39|3556.6|3547.9|37
1631140310000|2021-09-08 22:31:50|3558.66|3549.96|3559.49|3550.79|3560.07|3551.37|3558.42|3549.72|38
1631140320000|2021-09-08 22:32:00|3559.45|3550.75|3558.57|3549.87|3559.45|3550.75|3557.39|3548.69|38
1631140330000|2021-09-08 22:32:10|3558.46|3549.76|3559.1|3550.4|3559.35|3550.65|3558.14|3549.44|38
1631140340000|2021-09-08 22:32:20|3559.09|3550.39|3559.77|3551.07|3559.77|3551.07|3557.63|3548.93|35
1631140350000|2021-09-08 22:32:30|3559.78|3551.08|3558.95|3550.25|3560.52|3551.82|3558.95|3550.25|35
1631140360000|2021-09-08 22:32:40|3558.94|3550.24|3558.95|3550.25|3560.07|3551.37|3558.75|3550.05|35
1631140370000|2021-09-08 22:32:50|3558.89|3550.19|3558.41|3549.71|3559.73|3551.03|3558.4|3549.7|35
1631140380000|2021-09-08 22:33:00|3558.45|3549.75|3558.98|3550.28|3560.56|3551.86|3558.44|3549.74|39
1631140390000|2021-09-08 22:33:10|3558.86|3550.16|3560.57|3551.87|3561.15|3552.45|3558.71|3550.01|36
1631140400000|2021-09-08 22:33:20|3560.61|3551.91|3561.32|3552.62|3562.02|3553.32|3560.51|3551.81|37
1631140410000|2021-09-08 22:33:30|3561.2|3552.5|3558.93|3550.23|3561.74|3553.04|3558.93|3550.23|39
1631140420000|2021-09-08 22:33:40|3559.02|3550.32|3558.91|3550.21|3559.04|3550.34|3558.36|3549.66|37
1631140430000|2021-09-08 22:33:50|3558.85|3550.15|3559.89|3551.19|3560.2|3551.5|3558.85|3550.15|35
1631140440000|2021-09-08 22:34:00|3559.82|3551.12|3560.13|3551.43|3560.25|3551.55|3559.36|3550.66|37
1631140450000|2021-09-08 22:34:10|3559.98|3551.28|3560.08|3551.38|3560.11|3551.41|3559.43|3550.73|31
1631140460000|2021-09-08 22:34:20|3560.51|3551.81|3557.36|3548.66|3560.54|3551.84|3557.36|3548.66|38
1631140470000|2021-09-08 22:34:30|3557.35|3548.65|3558.5|3549.8|3559.14|3550.44|3556.95|3548.25|37
1631140480000|2021-09-08 22:34:40|3558.45|3549.75|3560.14|3551.44|3560.21|3551.51|3558.45|3549.75|34
1631140490000|2021-09-08 22:34:50|3560.18|3551.48|3560.56|3551.86|3560.66|3551.96|3560.1|3551.4|21
1631140500000|2021-09-08 22:35:00|3560.57|3551.87|3562.44|3553.74|3562.44|3553.74|3560.57|3551.87|32
1631140510000|2021-09-08 22:35:10|3562.55|3553.85|3561.78|3553.08|3564.76|3556.06|3561.72|3553.02|38
1631140520000|2021-09-08 22:35:20|3561.9|3553.2|3559.58|3550.88|3561.9|3553.2|3559.37|3550.67|39
1631140530000|2021-09-08 22:35:30|3559.65|3550.95|3554.45|3545.75|3559.67|3550.97|3554.45|3545.75|39
1631140540000|2021-09-08 22:35:40|3554.63|3545.93|3554.36|3545.66|3555.01|3546.31|3553.35|3544.65|39
1631140550000|2021-09-08 22:35:50|3554.84|3546.14|3554.02|3545.32|3555.26|3546.56|3553.54|3544.84|34
1631140560000|2021-09-08 22:36:00|3554.17|3545.47|3553.36|3544.66|3554.77|3546.07|3553.36|3544.66|39
1631140570000|2021-09-08 22:36:10|3553.39|3544.69|3552.99|3544.29|3554.44|3545.74|3552.78|3544.08|35
1631140580000|2021-09-08 22:36:20|3553.05|3544.35|3553.13|3544.43|3554.09|3545.39|3553.04|3544.34|35
1631140590000|2021-09-08 22:36:30|3553.15|3544.45|3552.52|3543.82|3553.21|3544.51|3552.2|3543.5|37
1631140600000|2021-09-08 22:36:40|3552.13|3543.43|3551.26|3542.56|3552.19|3543.49|3551.14|3542.44|39
1631140610000|2021-09-08 22:36:50|3551.27|3542.57|3552.67|3543.97|3552.92|3544.22|3551.05|3542.35|35
1631140620000|2021-09-08 22:37:00|3552.74|3544.04|3552.06|3543.36|3552.74|3544.04|3551.08|3542.38|35
1631140630000|2021-09-08 22:37:10|3552.07|3543.37|3554.18|3545.48|3555.73|3547.03|3551.88|3543.18|38
1631140640000|2021-09-08 22:37:20|3554.22|3545.52|3554.94|3546.24|3554.96|3546.26|3554.17|3545.47|39
1631140650000|2021-09-08 22:37:30|3554.91|3546.21|3551.79|3543.09|3554.91|3546.21|3551.73|3543.03|37
1631140660000|2021-09-08 22:37:40|3551.94|3543.24|3549.26|3540.56|3551.94|3543.24|3549.19|3540.49|40
1631140670000|2021-09-08 22:37:50|3549.34|3540.64|3548.91|3540.21|3550.54|3541.84|3548.62|3539.92|39
1631140680000|2021-09-08 22:38:00|3548.97|3540.27|3549.29|3540.59|3550.91|3542.21|3548.97|3540.27|39
1631140690000|2021-09-08 22:38:10|3549.25|3540.55|3549.53|3540.83|3549.97|3541.27|3549.23|3540.53|33
1631140700000|2021-09-08 22:38:20|3549.58|3540.88|3550.15|3541.45|3552.27|3543.57|3549.58|3540.88|35
1631140710000|2021-09-08 22:38:30|3549.98|3541.28|3550.15|3541.45|3550.34|3541.64|3548.51|3539.81|38
1631140720000|2021-09-08 22:38:40|3550.57|3541.87|3550.03|3541.33|3551.29|3542.59|3550.03|3541.33|31
1631140730000|2021-09-08 22:38:50|3549.82|3541.12|3548.53|3539.83|3549.93|3541.23|3548.53|3539.83|36
1631140740000|2021-09-08 22:39:00|3548.35|3539.65|3548.54|3539.84|3548.76|3540.06|3547.61|3538.91|33
1631140750000|2021-09-08 22:39:10|3548.07|3539.37|3549.54|3540.84|3549.54|3540.84|3548.04|3539.34|39
1631140760000|2021-09-08 22:39:20|3549.32|3540.62|3551.76|3543.06|3551.76|3543.06|3549.32|3540.62|34
1631140770000|2021-09-08 22:39:30|3551.94|3543.24|3552.42|3543.72|3552.98|3544.28|3551.52|3542.82|36
1631140780000|2021-09-08 22:39:40|3552.33|3543.63|3550.85|3542.15|3552.33|3543.63|3549.75|3541.05|39
1631140790000|2021-09-08 22:39:50|3550.88|3542.18|3551.55|3542.85|3552.04|3543.34|3550.33|3541.63|36
1631140800000|2021-09-08 22:40:00|3551.95|3543.25|3552.9|3544.2|3552.9|3544.2|3551.2|3542.5|34
1631140810000|2021-09-08 22:40:10|3552.55|3543.85|3552.62|3543.92|3553.45|3544.75|3551.58|3542.88|34
1631140820000|2021-09-08 22:40:20|3552.57|3543.87|3556.24|3547.54|3556.59|3547.89|3552.57|3543.87|32
1631140830000|2021-09-08 22:40:30|3556.21|3547.51|3559.32|3550.62|3559.92|3551.22|3556.21|3547.51|36
1631140840000|2021-09-08 22:40:40|3560.83|3552.13|3559.28|3550.58|3560.83|3552.13|3558.2|3549.5|39
1631140850000|2021-09-08 22:40:50|3558.88|3550.18|3553.7|3545|3558.88|3550.18|3553.7|3545|38
1631140860000|2021-09-08 22:41:00|3553.92|3545.22|3551.83|3543.13|3554.36|3545.66|3551.58|3542.88|40
1631140870000|2021-09-08 22:41:10|3552.04|3543.34|3551.75|3543.05|3552.35|3543.65|3551.09|3542.39|39
1631140880000|2021-09-08 22:41:20|3552.36|3543.66|3552.15|3543.45|3553.95|3545.25|3551.32|3542.62|37
1631140890000|2021-09-08 22:41:30|3552.16|3543.46|3557.2|3548.5|3557.2|3548.5|3551.71|3543.01|40
1631140900000|2021-09-08 22:41:40|3557.5|3548.8|3558.83|3550.13|3558.83|3550.13|3557.39|3548.69|35
1631140910000|2021-09-08 22:41:50|3558.66|3549.96|3556.82|3548.12|3558.66|3549.96|3555.57|3546.87|40
1631140920000|2021-09-08 22:42:00|3556.71|3548.01|3559.68|3550.98|3559.68|3550.98|3555.6|3546.9|38
1631140930000|2021-09-08 22:42:10|3559.26|3550.56|3560.1|3551.4|3560.5|3551.8|3558.81|3550.11|38
1631140940000|2021-09-08 22:42:20|3560.17|3551.47|3560.04|3551.34|3560.21|3551.51|3559.02|3550.32|33
1631140950000|2021-09-08 22:42:30|3560.24|3551.54|3558.41|3549.71|3560.24|3551.54|3558.41|3549.71|38
1631140960000|2021-09-08 22:42:40|3558|3549.3|3560.83|3552.13|3560.89|3552.19|3557.92|3549.22|35
1631140970000|2021-09-08 22:42:50|3560.9|3552.2|3561.88|3553.18|3561.88|3553.18|3560.64|3551.94|37
1631140980000|2021-09-08 22:43:00|3562.07|3553.37|3560.58|3551.88|3562.19|3553.49|3560.48|3551.78|34
1631140990000|2021-09-08 22:43:10|3560.62|3551.92|3561.88|3553.18|3561.88|3553.18|3559.44|3550.74|40
1631141000000|2021-09-08 22:43:20|3562.26|3553.56|3562.43|3553.73|3562.81|3554.11|3562.08|3553.38|36
1631141010000|2021-09-08 22:43:30|3562.35|3553.65|3561.78|3553.08|3562.57|3553.87|3561.78|3553.08|37
1631141020000|2021-09-08 22:43:40|3561.79|3553.09|3560.56|3551.86|3562.37|3553.67|3560.42|3551.72|34
1631141030000|2021-09-08 22:43:50|3560.55|3551.85|3561.69|3552.99|3562.63|3553.93|3560.55|3551.85|34
1631141040000|2021-09-08 22:44:00|3561.4|3552.7|3559.73|3551.03|3561.47|3552.77|3559.73|3551.03|39
1631141050000|2021-09-08 22:44:10|3559.35|3550.65|3557.99|3549.29|3560.52|3551.82|3557.99|3549.29|36
1631141060000|2021-09-08 22:44:20|3557.6|3548.9|3557.73|3549.03|3557.73|3549.03|3556.1|3547.4|38
1631141070000|2021-09-08 22:44:30|3558.02|3549.32|3559.82|3551.12|3560.46|3551.76|3558.02|3549.32|39
1631141080000|2021-09-08 22:44:40|3560.11|3551.41|3558.08|3549.38|3560.11|3551.41|3558.03|3549.33|36
1631141090000|2021-09-08 22:44:50|3558.07|3549.37|3558.86|3550.16|3560.39|3551.69|3558.07|3549.37|36
1631141100000|2021-09-08 22:45:00|3559.31|3550.61|3563.13|3554.43|3563.17|3554.47|3559.31|3550.61|39
1631141110000|2021-09-08 22:45:10|3562.94|3554.24|3563.58|3554.88|3563.63|3554.93|3562.4|3553.7|35
1631141120000|2021-09-08 22:45:20|3563.26|3554.56|3563.34|3554.64|3563.52|3554.82|3562.29|3553.59|40
1631141130000|2021-09-08 22:45:30|3563.5|3554.8|3560.17|3551.47|3563.68|3554.98|3559.92|3551.22|40
1631141140000|2021-09-08 22:45:40|3560.09|3551.39|3557.28|3548.58|3560.32|3551.62|3557.26|3548.56|37
1631141150000|2021-09-08 22:45:50|3557.1|3548.4|3559.66|3550.96|3559.98|3551.28|3556.7|3548|38
1631141160000|2021-09-08 22:46:00|3559.24|3550.54|3557.34|3548.64|3559.79|3551.09|3557.19|3548.49|38
1631141170000|2021-09-08 22:46:10|3557.38|3548.68|3554.95|3546.25|3557.49|3548.79|3554.23|3545.53|32
1631141180000|2021-09-08 22:46:20|3554.99|3546.29|3554.08|3545.38|3555.72|3547.02|3554.08|3545.38|34
1631141190000|2021-09-08 22:46:30|3554.52|3545.82|3553.77|3545.07|3555.35|3546.65|3553.13|3544.43|39
1631141200000|2021-09-08 22:46:40|3553.96|3545.26|3552.78|3544.08|3553.96|3545.26|3552.78|3544.08|37
1631141210000|2021-09-08 22:46:50|3552.59|3543.89|3553.56|3544.86|3555.23|3546.53|3552.4|3543.7|39
1631141220000|2021-09-08 22:47:00|3553.54|3544.84|3553.3|3544.6|3553.54|3544.84|3552.54|3543.84|39
1631141230000|2021-09-08 22:47:10|3553.37|3544.67|3553.45|3544.75|3554.82|3546.12|3552.93|3544.23|39
1631141240000|2021-09-08 22:47:20|3553.41|3544.71|3552.76|3544.06|3553.44|3544.74|3551.98|3543.28|39
1631141250000|2021-09-08 22:47:30|3552.72|3544.02|3552.46|3543.76|3552.75|3544.05|3552.03|3543.33|38
1631141260000|2021-09-08 22:47:40|3552.52|3543.82|3553.21|3544.51|3553.25|3544.55|3552.15|3543.45|35
1631141270000|2021-09-08 22:47:50|3553.12|3544.42|3553.31|3544.61|3553.31|3544.61|3552.94|3544.24|27
1631141280000|2021-09-08 22:48:00|3553.57|3544.87|3553.66|3544.96|3554.72|3546.02|3552.85|3544.15|35
1631141290000|2021-09-08 22:48:10|3553.46|3544.76|3552.46|3543.76|3553.46|3544.76|3552.46|3543.76|34
1631141300000|2021-09-08 22:48:20|3552.48|3543.78|3554.03|3545.33|3554.21|3545.51|3552.31|3543.61|35
1631141310000|2021-09-08 22:48:30|3553.9|3545.2|3552.71|3544.01|3553.95|3545.25|3552.71|3544.01|39
1631141320000|2021-09-08 22:48:40|3552.75|3544.05|3552.66|3543.96|3554|3545.3|3552.66|3543.96|35
1631141330000|2021-09-08 22:48:50|3552.69|3543.99|3551.18|3542.48|3552.69|3543.99|3551.18|3542.48|37
1631141340000|2021-09-08 22:49:00|3551.03|3542.33|3551.44|3542.74|3551.65|3542.95|3550.48|3541.78|31
1631141350000|2021-09-08 22:49:10|3551.53|3542.83|3551.78|3543.08|3551.86|3543.16|3549.82|3541.12|39
1631141360000|2021-09-08 22:49:20|3552.17|3543.47|3553.4|3544.7|3553.88|3545.18|3552.17|3543.47|40
1631141370000|2021-09-08 22:49:30|3553.22|3544.52|3554.04|3545.34|3554.23|3545.53|3552.78|3544.08|37
1631141380000|2021-09-08 22:49:40|3554.23|3545.53|3554.96|3546.26|3555.63|3546.93|3554.06|3545.36|37
1631141390000|2021-09-08 22:49:50|3554.79|3546.09|3553.47|3544.77|3555.05|3546.35|3552.64|3543.94|40
1631141400000|2021-09-08 22:50:00|3553.22|3544.52|3551.47|3542.77|3553.63|3544.93|3551.41|3542.71|38
1631141410000|2021-09-08 22:50:10|3551.36|3542.66|3550.1|3541.4|3551.96|3543.26|3550.1|3541.4|36
1631141420000|2021-09-08 22:50:20|3550.07|3541.37|3550.95|3542.25|3551.96|3543.26|3549.85|3541.15|36
1631141430000|2021-09-08 22:50:30|3550.88|3542.18|3550.98|3542.28|3551.11|3542.41|3550.08|3541.38|39
1631141440000|2021-09-08 22:50:40|3550.81|3542.11|3552.76|3544.06|3553.78|3545.08|3550.57|3541.87|39
1631141450000|2021-09-08 22:50:50|3553.01|3544.31|3552.76|3544.06|3553.5|3544.8|3552.62|3543.92|34
1631141460000|2021-09-08 22:51:00|3552.62|3543.92|3550.93|3542.23|3552.62|3543.92|3550.61|3541.91|36
1631141470000|2021-09-08 22:51:10|3550.74|3542.04|3550.98|3542.28|3551.56|3542.86|3550.63|3541.93|34
1631141480000|2021-09-08 22:51:20|3551.03|3542.33|3551.96|3543.26|3552.42|3543.72|3550.97|3542.27|30
1631141490000|2021-09-08 22:51:30|3552.12|3543.42|3553.89|3545.19|3553.89|3545.19|3552.12|3543.42|29
1631141500000|2021-09-08 22:51:40|3553.91|3545.21|3555.21|3546.51|3555.21|3546.51|3553.91|3545.21|34
1631141510000|2021-09-08 22:51:50|3555.22|3546.52|3555.2|3546.5|3555.63|3546.93|3554.72|3546.02|38
1631141520000|2021-09-08 22:52:00|3555.26|3546.56|3553.95|3545.25|3555.47|3546.77|3552.51|3543.81|37
1631141530000|2021-09-08 22:52:10|3553.85|3545.15|3550.68|3541.98|3553.85|3545.15|3550.68|3541.98|38
1631141540000|2021-09-08 22:52:20|3550.67|3541.97|3550.98|3542.28|3550.98|3542.28|3549.32|3540.62|36
1631141550000|2021-09-08 22:52:30|3550.96|3542.26|3551.01|3542.31|3552.25|3543.55|3550.59|3541.89|38
1631141560000|2021-09-08 22:52:40|3551.08|3542.38|3551.03|3542.33|3551.55|3542.85|3550.97|3542.27|31
1631141570000|2021-09-08 22:52:50|3551.07|3542.37|3549.29|3540.59|3551.09|3542.39|3549.29|3540.59|38
1631141580000|2021-09-08 22:53:00|3549.35|3540.65|3550.88|3542.18|3550.88|3542.18|3548.92|3540.22|37
1631141590000|2021-09-08 22:53:10|3551.13|3542.43|3551.56|3542.86|3551.9|3543.2|3551.04|3542.34|34
1631141600000|2021-09-08 22:53:20|3550.91|3542.21|3549.79|3541.09|3550.91|3542.21|3547.95|3539.25|40
1631141610000|2021-09-08 22:53:30|3549.61|3540.91|3549.59|3540.89|3549.77|3541.07|3548.52|3539.82|40
1631141620000|2021-09-08 22:53:40|3549.65|3540.95|3550.69|3541.99|3550.7|3542|3549.17|3540.47|34
1631141630000|2021-09-08 22:53:50|3550.7|3542|3550.77|3542.07|3550.9|3542.2|3550.27|3541.57|34
1631141640000|2021-09-08 22:54:00|3550.76|3542.06|3548.36|3539.66|3551.36|3542.66|3548.36|3539.66|36
1631141650000|2021-09-08 22:54:10|3548.15|3539.45|3549.37|3540.67|3549.44|3540.74|3547.91|3539.21|38
1631141660000|2021-09-08 22:54:20|3549.4|3540.7|3553.01|3544.31|3553.06|3544.36|3549.4|3540.7|37
1631141670000|2021-09-08 22:54:30|3552.7|3544|3551.89|3543.19|3553.01|3544.31|3551.89|3543.19|34
1631141680000|2021-09-08 22:54:40|3551.62|3542.92|3549.02|3540.32|3551.62|3542.92|3549.02|3540.32|40
1631141690000|2021-09-08 22:54:50|3548.92|3540.22|3548.72|3540.02|3548.98|3540.28|3548.14|3539.44|39
1631141700000|2021-09-08 22:55:00|3548.65|3539.95|3546.23|3537.53|3548.65|3539.95|3546.23|3537.53|37
1631141710000|2021-09-08 22:55:10|3546.19|3537.49|3546.2|3537.5|3546.51|3537.81|3546.09|3537.39|38
1631141720000|2021-09-08 22:55:20|3546.19|3537.49|3545.19|3536.49|3546.43|3537.73|3544.69|3535.99|33
1631141730000|2021-09-08 22:55:30|3544.74|3536.04|3545.87|3537.17|3546.26|3537.56|3544.25|3535.55|39
1631141740000|2021-09-08 22:55:40|3545.82|3537.12|3544.29|3535.59|3545.82|3537.12|3544.29|3535.59|33
1631141750000|2021-09-08 22:55:50|3544.32|3535.62|3544.27|3535.57|3544.74|3536.04|3543.32|3534.62|35
1631141760000|2021-09-08 22:56:00|3544.44|3535.74|3542.64|3533.94|3544.74|3536.04|3541.19|3532.49|37
1631141770000|2021-09-08 22:56:10|3542.8|3534.1|3544.44|3535.74|3544.47|3535.77|3542.35|3533.65|36
1631141780000|2021-09-08 22:56:20|3544.43|3535.73|3542.32|3533.62|3544.44|3535.74|3542.32|3533.62|37
1631141790000|2021-09-08 22:56:30|3542.24|3533.54|3542.66|3533.96|3542.83|3534.13|3542.19|3533.49|37
1631141800000|2021-09-08 22:56:40|3542.7|3534|3541.08|3532.38|3542.73|3534.03|3541.06|3532.36|35
1631141810000|2021-09-08 22:56:50|3541.04|3532.34|3541.12|3532.42|3541.8|3533.1|3540.61|3531.91|37
1631141820000|2021-09-08 22:57:00|3541.06|3532.36|3538.8|3530.1|3541.14|3532.44|3538.8|3530.1|37
1631141830000|2021-09-08 22:57:10|3538.64|3529.94|3538.97|3530.27|3539.61|3530.91|3538.6|3529.9|36
1631141840000|2021-09-08 22:57:20|3538.86|3530.16|3538.76|3530.06|3539.02|3530.32|3538.36|3529.66|36
1631141850000|2021-09-08 22:57:30|3538.8|3530.1|3538.88|3530.18|3538.88|3530.18|3538.04|3529.34|29
1631141860000|2021-09-08 22:57:40|3539.01|3530.31|3538.43|3529.73|3539.01|3530.31|3538.24|3529.54|36
1631141870000|2021-09-08 22:57:50|3538.79|3530.09|3538.09|3529.39|3538.91|3530.21|3538.09|3529.39|27
1631141880000|2021-09-08 22:58:00|3538.02|3529.32|3536.45|3527.75|3538.02|3529.32|3535.78|3527.08|34
1631141890000|2021-09-08 22:58:10|3536.65|3527.95|3534.9|3526.2|3537.42|3528.72|3534.9|3526.2|35
1631141900000|2021-09-08 22:58:20|3534.88|3526.18|3535.14|3526.44|3535.29|3526.59|3534.52|3525.82|31
1631141910000|2021-09-08 22:58:30|3535.53|3526.83|3535.36|3526.66|3537.33|3528.63|3534.89|3526.19|39
1631141920000|2021-09-08 22:58:40|3535.52|3526.82|3538.38|3529.68|3538.38|3529.68|3535.52|3526.82|37
1631141930000|2021-09-08 22:58:50|3538.61|3529.91|3537.89|3529.19|3538.61|3529.91|3535.72|3527.02|40
1631141940000|2021-09-08 22:59:00|3537.79|3529.09|3537.49|3528.79|3538.68|3529.98|3537.49|3528.79|33
1631141950000|2021-09-08 22:59:10|3537.54|3528.84|3539.01|3530.31|3539.01|3530.31|3537.54|3528.84|32
1631141960000|2021-09-08 22:59:20|3539.34|3530.64|3540.01|3531.31|3541.01|3532.31|3539.19|3530.49|29
1631141970000|2021-09-08 22:59:30|3539.95|3531.25|3540.36|3531.66|3540.36|3531.66|3539.79|3531.09|33
1631141980000|2021-09-08 22:59:40|3540.56|3531.86|3537.5|3528.8|3540.6|3531.9|3537.47|3528.77|35
1631141990000|2021-09-08 22:59:50|3537.53|3528.83|3540.4|3531.7|3540.63|3531.93|3537.53|3528.83|37
1631142000000|2021-09-08 23:00:00|3540.41|3531.71|3538.25|3529.55|3540.41|3531.71|3538.25|3529.55|38
1631142010000|2021-09-08 23:00:10|3538.03|3529.33|3539.92|3531.22|3539.92|3531.22|3536.9|3528.2|40
1631142020000|2021-09-08 23:00:20|3540.31|3531.61|3542.43|3533.73|3542.43|3533.73|3540.31|3531.61|38
1631142030000|2021-09-08 23:00:30|3542.35|3533.65|3542.48|3533.78|3543.07|3534.37|3541.75|3533.05|38
1631142040000|2021-09-08 23:00:40|3542.38|3533.68|3542.67|3533.97|3542.67|3533.97|3541.47|3532.77|32
1631142050000|2021-09-08 23:00:50|3542.43|3533.73|3543.15|3534.45|3543.15|3534.45|3542.05|3533.35|28
1631142060000|2021-09-08 23:01:00|3542.7|3534|3547.23|3538.53|3547.23|3538.53|3542.5|3533.8|37
1631142070000|2021-09-08 23:01:10|3547.54|3538.84|3546.41|3537.71|3548.15|3539.45|3546.17|3537.47|35
1631142080000|2021-09-08 23:01:20|3546.17|3537.47|3545.5|3536.8|3546.17|3537.47|3543.92|3535.22|38
1631142090000|2021-09-08 23:01:30|3545.11|3536.41|3545.94|3537.24|3546|3537.3|3544.97|3536.27|32
1631142100000|2021-09-08 23:01:40|3545.97|3537.27|3546.16|3537.46|3546.16|3537.46|3544.56|3535.86|39
1631142110000|2021-09-08 23:01:50|3546.14|3537.44|3544.58|3535.88|3546.14|3537.44|3543.78|3535.08|38
1631142120000|2021-09-08 23:02:00|3544.56|3535.86|3544.51|3535.81|3544.63|3535.93|3543.28|3534.58|35
1631142130000|2021-09-08 23:02:10|3544.47|3535.77|3543.99|3535.29|3545.3|3536.6|3543.99|3535.29|37
1631142140000|2021-09-08 23:02:20|3544.22|3535.52|3543.92|3535.22|3544.22|3535.52|3543.16|3534.46|35
1631142150000|2021-09-08 23:02:30|3543.87|3535.17|3543.84|3535.14|3543.96|3535.26|3543.76|3535.06|32
1631142160000|2021-09-08 23:02:40|3543.81|3535.11|3545.81|3537.11|3546.31|3537.61|3543.75|3535.05|37
1631142170000|2021-09-08 23:02:50|3545.68|3536.98|3545.35|3536.65|3545.68|3536.98|3544.41|3535.71|39
1631142180000|2021-09-08 23:03:00|3545.29|3536.59|3544.93|3536.23|3545.37|3536.67|3544.79|3536.09|34
1631142190000|2021-09-08 23:03:10|3544.74|3536.04|3551.01|3542.31|3551.01|3542.31|3544.57|3535.87|40
1631142200000|2021-09-08 23:03:20|3550.98|3542.28|3552.31|3543.61|3552.31|3543.61|3549.74|3541.04|36
1631142210000|2021-09-08 23:03:30|3552.56|3543.86|3551.66|3542.96|3552.91|3544.21|3550.68|3541.98|35
1631142220000|2021-09-08 23:03:40|3551.41|3542.71|3553.91|3545.21|3554.04|3545.34|3551.12|3542.42|40
1631142230000|2021-09-08 23:03:50|3554|3545.3|3550.27|3541.57|3554.02|3545.32|3550.24|3541.54|35
1631142240000|2021-09-08 23:04:00|3550.18|3541.48|3549.5|3540.8|3551.18|3542.48|3549.5|3540.8|38
1631142250000|2021-09-08 23:04:10|3549.22|3540.52|3546.33|3537.63|3549.23|3540.53|3545.68|3536.98|37
1631142260000|2021-09-08 23:04:20|3545.69|3536.99|3546.14|3537.44|3547.65|3538.95|3545.46|3536.76|39
1631142270000|2021-09-08 23:04:30|3545.88|3537.18|3544.58|3535.88|3546.57|3537.87|3543.89|3535.19|36
1631142280000|2021-09-08 23:04:40|3544.06|3535.36|3545.53|3536.83|3545.55|3536.85|3543.98|3535.28|38
1631142290000|2021-09-08 23:04:50|3545.64|3536.94|3545.09|3536.39|3547.25|3538.55|3545.09|3536.39|36
1631142300000|2021-09-08 23:05:00|3544.89|3536.19|3544.07|3535.37|3545.12|3536.42|3543.98|3535.28|37
1631142310000|2021-09-08 23:05:10|3544.08|3535.38|3543.37|3534.67|3544.08|3535.38|3542.97|3534.27|35
1631142320000|2021-09-08 23:05:20|3543.35|3534.65|3539.7|3531|3544.46|3535.76|3539.7|3531|37
1631142330000|2021-09-08 23:05:30|3538.83|3530.13|3532.69|3523.99|3538.83|3530.13|3531.03|3522.33|39
1631142340000|2021-09-08 23:05:40|3532.76|3524.06|3529.51|3520.81|3535.07|3526.37|3529.51|3520.81|39
1631142350000|2021-09-08 23:05:50|3528.07|3519.37|3530.15|3521.45|3531.06|3522.36|3528.07|3519.37|33
1631142360000|2021-09-08 23:06:00|3530.2|3521.5|3527.39|3518.69|3530.95|3522.25|3527.05|3518.35|29
1631142370000|2021-09-08 23:06:10|3523.48|3514.78|3521.97|3513.27|3524.21|3515.51|3521.85|3513.15|30
1631142380000|2021-09-08 23:06:20|3521.95|3513.25|3521.23|3512.53|3522.17|3513.47|3519.57|3510.87|37
1631142390000|2021-09-08 23:06:30|3521.4|3512.7|3520.64|3511.94|3523.02|3514.32|3520.36|3511.66|37
1631142400000|2021-09-08 23:06:40|3520.99|3512.29|3520.74|3512.04|3522.45|3513.75|3519.58|3510.88|38
1631142410000|2021-09-08 23:06:50|3520.6|3511.9|3524.24|3515.54|3525.58|3516.88|3520.6|3511.9|40
1631142420000|2021-09-08 23:07:00|3524.35|3515.65|3527.05|3518.35|3527.56|3518.86|3524.09|3515.39|36
1631142430000|2021-09-08 23:07:10|3527.07|3518.37|3529.66|3520.96|3529.69|3520.99|3526.85|3518.15|40
1631142440000|2021-09-08 23:07:20|3529.58|3520.88|3530.91|3522.21|3531.25|3522.55|3529.47|3520.77|38
1631142450000|2021-09-08 23:07:30|3530.86|3522.16|3531.8|3523.1|3532.05|3523.35|3530.86|3522.16|37
1631142460000|2021-09-08 23:07:40|3531.89|3523.19|3531.34|3522.64|3531.91|3523.21|3530.45|3521.75|38
1631142470000|2021-09-08 23:07:50|3531.35|3522.65|3530.84|3522.14|3532.38|3523.68|3529.72|3521.02|39
1631142480000|2021-09-08 23:08:00|3531.16|3522.46|3529.14|3520.44|3531.64|3522.94|3529.14|3520.44|35
1631142490000|2021-09-08 23:08:10|3528.76|3520.06|3527.6|3518.9|3528.82|3520.12|3527.18|3518.48|39
1631142500000|2021-09-08 23:08:20|3527.66|3518.96|3530.44|3521.74|3530.55|3521.85|3526.63|3517.93|36
1631142510000|2021-09-08 23:08:30|3530.45|3521.75|3531.17|3522.47|3531.42|3522.72|3530.15|3521.45|36
1631142520000|2021-09-08 23:08:40|3531.26|3522.56|3532.15|3523.45|3532.15|3523.45|3531.08|3522.38|36
1631142530000|2021-09-08 23:08:50|3532.14|3523.44|3534.45|3525.75|3534.48|3525.78|3532.14|3523.44|14
1631142540000|2021-09-08 23:09:00|3534.62|3525.92|3534.77|3526.07|3536.09|3527.39|3534.62|3525.92|33
1631142550000|2021-09-08 23:09:10|3535.09|3526.39|3534.93|3526.23|3535.47|3526.77|3533.88|3525.18|36
1631142560000|2021-09-08 23:09:20|3534.75|3526.05|3532.1|3523.4|3534.94|3526.24|3531.95|3523.25|35
1631142570000|2021-09-08 23:09:30|3532.27|3523.57|3534.67|3525.97|3534.77|3526.07|3532.06|3523.36|35
1631142580000|2021-09-08 23:09:40|3534.7|3526|3536.81|3528.11|3536.85|3528.15|3534.68|3525.98|37
1631142590000|2021-09-08 23:09:50|3536.78|3528.08|3534.49|3525.79|3536.78|3528.08|3534.32|3525.62|37
1631142600000|2021-09-08 23:10:00|3534.53|3525.83|3532.63|3523.93|3534.59|3525.89|3532.63|3523.93|35
1631142610000|2021-09-08 23:10:10|3532.58|3523.88|3532.52|3523.82|3533.72|3525.02|3532.52|3523.82|38
1631142620000|2021-09-08 23:10:20|3532.35|3523.65|3529.45|3520.75|3532.55|3523.85|3529.35|3520.65|36
1631142630000|2021-09-08 23:10:30|3529.46|3520.76|3529.15|3520.45|3530|3521.3|3529.13|3520.43|31
1631142640000|2021-09-08 23:10:40|3529.03|3520.33|3530.19|3521.49|3530.2|3521.5|3529.02|3520.32|33
1631142650000|2021-09-08 23:10:50|3530.16|3521.46|3529.69|3520.99|3530.18|3521.48|3529.37|3520.67|38
1631142660000|2021-09-08 23:11:00|3529.74|3521.04|3529.63|3520.93|3530.98|3522.28|3529.63|3520.93|37
1631142670000|2021-09-08 23:11:10|3529.48|3520.78|3528.09|3519.39|3529.48|3520.78|3526.24|3517.54|39
1631142680000|2021-09-08 23:11:20|3528.13|3519.43|3528.27|3519.57|3529.72|3521.02|3528.13|3519.43|36
1631142690000|2021-09-08 23:11:30|3528.18|3519.48|3525.81|3517.11|3528.18|3519.48|3524.55|3515.85|40
1631142700000|2021-09-08 23:11:40|3525.82|3517.12|3526.03|3517.33|3526.05|3517.35|3524.93|3516.23|38
1631142710000|2021-09-08 23:11:50|3526.04|3517.34|3529.2|3520.5|3529.33|3520.63|3526.04|3517.34|36
1631142720000|2021-09-08 23:12:00|3529.34|3520.64|3529.11|3520.41|3529.73|3521.03|3529.11|3520.41|36
1631142730000|2021-09-08 23:12:10|3528.92|3520.22|3526.69|3517.99|3529.52|3520.82|3525.91|3517.21|39
1631142740000|2021-09-08 23:12:20|3526.5|3517.8|3524.59|3515.89|3526.5|3517.8|3524.59|3515.89|33
1631142750000|2021-09-08 23:12:30|3524.58|3515.88|3524.95|3516.25|3525.42|3516.72|3524.57|3515.87|31
1631142760000|2021-09-08 23:12:40|3524.93|3516.23|3524.92|3516.22|3527.39|3518.69|3524.89|3516.19|36
1631142770000|2021-09-08 23:12:50|3524.66|3515.96|3521.39|3512.69|3524.82|3516.12|3521.39|3512.69|30
1631142780000|2021-09-08 23:13:00|3521.46|3512.76|3522.86|3514.16|3523.34|3514.64|3521.35|3512.65|38
1631142790000|2021-09-08 23:13:10|3522.74|3514.04|3525.6|3516.9|3526.8|3518.1|3522.69|3513.99|38
1631142800000|2021-09-08 23:13:20|3525.62|3516.92|3524.97|3516.27|3525.62|3516.92|3523.77|3515.07|39
1631142810000|2021-09-08 23:13:30|3525.19|3516.49|3522.78|3514.08|3525.85|3517.15|3522.59|3513.89|37
1631142820000|2021-09-08 23:13:40|3522.7|3514|3522.56|3513.86|3522.89|3514.19|3521.64|3512.94|35
1631142830000|2021-09-08 23:13:50|3522.54|3513.84|3525.22|3516.52|3525.26|3516.56|3522.54|3513.84|37
1631142840000|2021-09-08 23:14:00|3524.95|3516.25|3524.18|3515.48|3524.95|3516.25|3523.51|3514.81|34
1631142850000|2021-09-08 23:14:10|3523.98|3515.28|3523.32|3514.62|3525.19|3516.49|3523.29|3514.59|40
1631142860000|2021-09-08 23:14:20|3523.35|3514.65|3523.17|3514.47|3525.44|3516.74|3523.15|3514.45|35
1631142870000|2021-09-08 23:14:30|3523.19|3514.49|3524.4|3515.7|3524.45|3515.75|3523.06|3514.36|34
1631142880000|2021-09-08 23:14:40|3524.66|3515.96|3524.84|3516.14|3525.12|3516.42|3524.61|3515.91|37
1631142890000|2021-09-08 23:14:50|3524.78|3516.08|3525.8|3517.1|3525.88|3517.18|3524.7|3516|35
1631142900000|2021-09-08 23:15:00|3525.71|3517.01|3525.68|3516.98|3526.9|3518.2|3525.15|3516.45|38
1631142910000|2021-09-08 23:15:10|3525.62|3516.92|3525.64|3516.94|3525.8|3517.1|3525.34|3516.64|35
1631142920000|2021-09-08 23:15:20|3525.8|3517.1|3527.8|3519.1|3528.04|3519.34|3525.8|3517.1|34
1631142930000|2021-09-08 23:15:30|3527.82|3519.12|3528.84|3520.14|3529.18|3520.48|3527.38|3518.68|33
1631142940000|2021-09-08 23:15:40|3528.79|3520.09|3528.18|3519.48|3529.11|3520.41|3528.15|3519.45|39
1631142950000|2021-09-08 23:15:50|3528.19|3519.49|3526.81|3518.11|3528.24|3519.54|3526.64|3517.94|37
1631142960000|2021-09-08 23:16:00|3526.72|3518.02|3525.32|3516.62|3526.85|3518.15|3525.22|3516.52|33
1631142970000|2021-09-08 23:16:10|3525.33|3516.63|3523.58|3514.88|3525.33|3516.63|3523.52|3514.82|38
1631142980000|2021-09-08 23:16:20|3523.5|3514.8|3522.63|3513.93|3523.5|3514.8|3522.49|3513.79|34
1631142990000|2021-09-08 23:16:30|3522.53|3513.83|3521.17|3512.47|3523.58|3514.88|3521.17|3512.47|38
1631143000000|2021-09-08 23:16:40|3521.11|3512.41|3522.43|3513.73|3522.62|3513.92|3520.94|3512.24|36
1631143010000|2021-09-08 23:16:50|3522.97|3514.27|3521.17|3512.47|3522.97|3514.27|3520.08|3511.38|39
1631143020000|2021-09-08 23:17:00|3520.96|3512.26|3520.78|3512.08|3521.52|3512.82|3520.64|3511.94|38
1631143030000|2021-09-08 23:17:10|3520.7|3512|3521.97|3513.27|3521.97|3513.27|3520.32|3511.62|36
1631143040000|2021-09-08 23:17:20|3522.15|3513.45|3522.17|3513.47|3522.85|3514.15|3521.65|3512.95|34
1631143050000|2021-09-08 23:17:30|3522.09|3513.39|3523.48|3514.78|3523.7|3515|3521.83|3513.13|34
1631143060000|2021-09-08 23:17:40|3523.41|3514.71|3522.47|3513.77|3523.67|3514.97|3521.98|3513.28|37
1631143070000|2021-09-08 23:17:50|3522.43|3513.73|3521.1|3512.4|3522.5|3513.8|3520.83|3512.13|36
1631143080000|2021-09-08 23:18:00|3521.07|3512.37|3520.73|3512.03|3522.1|3513.4|3520.51|3511.81|34
1631143090000|2021-09-08 23:18:10|3520.75|3512.05|3519.84|3511.14|3520.75|3512.05|3519.83|3511.13|31
1631143100000|2021-09-08 23:18:20|3519.88|3511.18|3519.4|3510.7|3519.88|3511.18|3519.25|3510.55|29
1631143110000|2021-09-08 23:18:30|3519.37|3510.67|3519.39|3510.69|3520.24|3511.54|3519.17|3510.47|29
1631143120000|2021-09-08 23:18:40|3519.38|3510.68|3518.58|3509.88|3519.38|3510.68|3518.43|3509.73|31
1631143130000|2021-09-08 23:18:50|3518.46|3509.76|3518.11|3509.41|3518.58|3509.88|3517.68|3508.98|31
1631143140000|2021-09-08 23:19:00|3518.03|3509.33|3517.16|3508.46|3518.03|3509.33|3516.51|3507.81|32
1631143150000|2021-09-08 23:19:10|3517.31|3508.61|3518.88|3510.18|3518.88|3510.18|3517.17|3508.47|40
1631143160000|2021-09-08 23:19:20|3518.91|3510.21|3516.83|3508.13|3519.46|3510.76|3516.82|3508.12|36
1631143170000|2021-09-08 23:19:30|3516.8|3508.1|3517.99|3509.29|3518|3509.3|3516.8|3508.1|32
1631143180000|2021-09-08 23:19:40|3518|3509.3|3517.02|3508.32|3518.98|3510.28|3517|3508.3|34
1631143190000|2021-09-08 23:19:50|3516.91|3508.21|3516.86|3508.16|3517.51|3508.81|3516.41|3507.71|36
1631143200000|2021-09-08 23:20:00|3516.6|3507.9|3516.8|3508.1|3517.62|3508.92|3516.6|3507.9|38
1631143210000|2021-09-08 23:20:10|3516.85|3508.15|3519|3510.3|3519.1|3510.4|3516.85|3508.15|34
1631143220000|2021-09-08 23:20:20|3519.02|3510.32|3520.46|3511.76|3521.6|3512.9|3519.01|3510.31|37
1631143230000|2021-09-08 23:20:30|3520.47|3511.77|3520.31|3511.61|3520.47|3511.77|3519.79|3511.09|37
1631143240000|2021-09-08 23:20:40|3520.39|3511.69|3521.24|3512.54|3521.57|3512.87|3520.28|3511.58|36
1631143250000|2021-09-08 23:20:50|3521.33|3512.63|3518.03|3509.33|3521.75|3513.05|3518.03|3509.33|36
1631143260000|2021-09-08 23:21:00|3518|3509.3|3519.78|3511.08|3520.32|3511.62|3517.8|3509.1|38
1631143270000|2021-09-08 23:21:10|3520.03|3511.33|3520.05|3511.35|3520.36|3511.66|3519.97|3511.27|35
1631143280000|2021-09-08 23:21:20|3519.99|3511.29|3518.02|3509.32|3520.3|3511.6|3518.02|3509.32|38
1631143290000|2021-09-08 23:21:30|3517.98|3509.28|3517.79|3509.09|3519.1|3510.4|3517.6|3508.9|33
1631143300000|2021-09-08 23:21:40|3517.88|3509.18|3518.36|3509.66|3519.17|3510.47|3517.88|3509.18|39
1631143310000|2021-09-08 23:21:50|3518.03|3509.33|3518.39|3509.69|3518.64|3509.94|3517.82|3509.12|36
1631143320000|2021-09-08 23:22:00|3518.41|3509.71|3517.65|3508.95|3518.51|3509.81|3517.5|3508.8|33
1631143330000|2021-09-08 23:22:10|3517.7|3509|3519.07|3510.37|3519.17|3510.47|3517.63|3508.93|38
1631143340000|2021-09-08 23:22:20|3519.04|3510.34|3519.11|3510.41|3519.52|3510.82|3519.02|3510.32|35
1631143350000|2021-09-08 23:22:30|3519.52|3510.82|3518.92|3510.22|3519.52|3510.82|3518.63|3509.93|31
1631143360000|2021-09-08 23:22:40|3518.9|3510.2|3518.85|3510.15|3519.02|3510.32|3518.73|3510.03|31
1631143370000|2021-09-08 23:22:50|3518.83|3510.13|3515.39|3506.69|3519.21|3510.51|3515.39|3506.69|32
1631143380000|2021-09-08 23:23:00|3514.46|3505.76|3514.91|3506.21|3516.25|3507.55|3513.46|3504.76|38
1631143390000|2021-09-08 23:23:10|3515.05|3506.35|3512.2|3503.5|3515.05|3506.35|3512.2|3503.5|39
1631143400000|2021-09-08 23:23:20|3512.02|3503.32|3513.97|3505.27|3513.97|3505.27|3511.8|3503.1|40
1631143410000|2021-09-08 23:23:30|3514.32|3505.62|3517.54|3508.84|3517.59|3508.89|3514.2|3505.5|38
1631143420000|2021-09-08 23:23:40|3517.61|3508.91|3516.49|3507.79|3518.86|3510.16|3516.49|3507.79|38
1631143430000|2021-09-08 23:23:50|3516.14|3507.44|3517.42|3508.72|3518|3509.3|3515.52|3506.82|39
1631143440000|2021-09-08 23:24:00|3517.31|3508.61|3515.79|3507.09|3517.48|3508.78|3515.63|3506.93|38
1631143450000|2021-09-08 23:24:10|3515.83|3507.13|3514.4|3505.7|3516.6|3507.9|3514.09|3505.39|38
1631143460000|2021-09-08 23:24:20|3514.54|3505.84|3516.85|3508.15|3517.54|3508.84|3514.37|3505.67|40
1631143470000|2021-09-08 23:24:30|3516.92|3508.22|3519.65|3510.95|3519.74|3511.04|3516.86|3508.16|37
1631143480000|2021-09-08 23:24:40|3519.62|3510.92|3518.6|3509.9|3519.62|3510.92|3517.96|3509.26|39
1631143490000|2021-09-08 23:24:50|3518.89|3510.19|3520.16|3511.46|3520.2|3511.5|3518.05|3509.35|34
1631143500000|2021-09-08 23:25:00|3520.33|3511.63|3522.29|3513.59|3522.84|3514.14|3520.33|3511.63|39
1631143510000|2021-09-08 23:25:10|3522.24|3513.54|3519.68|3510.98|3522.24|3513.54|3519.68|3510.98|38
1631143520000|2021-09-08 23:25:20|3519.62|3510.92|3518.42|3509.72|3519.62|3510.92|3518.2|3509.5|36
1631143530000|2021-09-08 23:25:30|3518.46|3509.76|3520.21|3511.51|3520.46|3511.76|3518.44|3509.74|34
1631143540000|2021-09-08 23:25:40|3520.28|3511.58|3519.61|3510.91|3521.38|3512.68|3519.61|3510.91|34
1631143550000|2021-09-08 23:25:50|3519.27|3510.57|3520.53|3511.83|3520.71|3512.01|3519.03|3510.33|38
1631143560000|2021-09-08 23:26:00|3520.42|3511.72|3517.75|3509.05|3520.42|3511.72|3517.75|3509.05|38
1631143570000|2021-09-08 23:26:10|3517.7|3509|3517.23|3508.53|3517.84|3509.14|3517.12|3508.42|35
1631143580000|2021-09-08 23:26:20|3517.26|3508.56|3518.06|3509.36|3518.09|3509.39|3516.47|3507.77|31
1631143590000|2021-09-08 23:26:30|3517.96|3509.26|3517.63|3508.93|3517.96|3509.26|3515.62|3506.92|37
1631143600000|2021-09-08 23:26:40|3517.55|3508.85|3518.27|3509.57|3519.07|3510.37|3517.55|3508.85|36
1631143610000|2021-09-08 23:26:50|3518.33|3509.63|3521.05|3512.35|3521.38|3512.68|3518.33|3509.63|40
1631143620000|2021-09-08 23:27:00|3521.03|3512.33|3522.67|3513.97|3522.81|3514.11|3521.03|3512.33|37
1631143630000|2021-09-08 23:27:10|3522.61|3513.91|3522.43|3513.73|3523.05|3514.35|3521.33|3512.63|40
1631143640000|2021-09-08 23:27:20|3522.31|3513.61|3521.68|3512.98|3522.36|3513.66|3520.95|3512.25|38
1631143650000|2021-09-08 23:27:30|3521.44|3512.74|3522.02|3513.32|3522.93|3514.23|3521.22|3512.52|36
1631143660000|2021-09-08 23:27:40|3522.09|3513.39|3520.04|3511.34|3522.33|3513.63|3520|3511.3|40
1631143670000|2021-09-08 23:27:50|3519.89|3511.19|3519.53|3510.83|3520.52|3511.82|3519.4|3510.7|39
1631143680000|2021-09-08 23:28:00|3519.56|3510.86|3519.8|3511.1|3520.04|3511.34|3518.98|3510.28|37
1631143690000|2021-09-08 23:28:10|3519.92|3511.22|3520.04|3511.34|3520.59|3511.89|3519.62|3510.92|37
1631143700000|2021-09-08 23:28:20|3520.1|3511.4|3521.71|3513.01|3521.92|3513.22|3520.1|3511.4|38
1631143710000|2021-09-08 23:28:30|3521.7|3513|3521.63|3512.93|3522.05|3513.35|3521.47|3512.77|35
1631143720000|2021-09-08 23:28:40|3521.59|3512.89|3522.63|3513.93|3522.71|3514.01|3521.59|3512.89|35
1631143730000|2021-09-08 23:28:50|3522.2|3513.5|3522.78|3514.08|3523.05|3514.35|3522.2|3513.5|38
1631143740000|2021-09-08 23:29:00|3522.59|3513.89|3523.09|3514.39|3523.69|3514.99|3522.51|3513.81|37
1631143750000|2021-09-08 23:29:10|3523.08|3514.38|3523.41|3514.71|3523.41|3514.71|3521.35|3512.65|37
1631143760000|2021-09-08 23:29:20|3523.4|3514.7|3525.45|3516.75|3525.45|3516.75|3523.36|3514.66|33
1631143770000|2021-09-08 23:29:30|3525.44|3516.74|3530.58|3521.88|3530.82|3522.12|3525.31|3516.61|38
1631143780000|2021-09-08 23:29:40|3530.62|3521.92|3531.42|3522.72|3532.47|3523.77|3530.62|3521.92|39
1631143790000|2021-09-08 23:29:50|3531.18|3522.48|3532.19|3523.49|3532.19|3523.49|3530.79|3522.09|35
1631143800000|2021-09-08 23:30:00|3532.05|3523.35|3531.85|3523.15|3532.95|3524.25|3531.85|3523.15|36
1631143810000|2021-09-08 23:30:10|3531.2|3522.5|3530.66|3521.96|3531.63|3522.93|3530.05|3521.35|35
1631143820000|2021-09-08 23:30:20|3530.6|3521.9|3529.39|3520.69|3530.75|3522.05|3529.11|3520.41|35
1631143830000|2021-09-08 23:30:30|3529.14|3520.44|3528.9|3520.2|3529.14|3520.44|3527.5|3518.8|38
1631143840000|2021-09-08 23:30:40|3528.92|3520.22|3532.03|3523.33|3532.03|3523.33|3528.4|3519.7|38
1631143850000|2021-09-08 23:30:50|3532.11|3523.41|3533.75|3525.05|3533.84|3525.14|3532.06|3523.36|37
1631143860000|2021-09-08 23:31:00|3533.9|3525.2|3535.49|3526.79|3535.56|3526.86|3533.9|3525.2|34
1631143870000|2021-09-08 23:31:10|3535.44|3526.74|3534.28|3525.58|3535.58|3526.88|3533.95|3525.25|31
1631143880000|2021-09-08 23:31:20|3534.29|3525.59|3532.68|3523.98|3534.29|3525.59|3532.21|3523.51|37
1631143890000|2021-09-08 23:31:30|3532.74|3524.04|3535.31|3526.61|3535.39|3526.69|3532.74|3524.04|37
1631143900000|2021-09-08 23:31:40|3535.36|3526.66|3533.67|3524.97|3535.43|3526.73|3533.67|3524.97|32
1631143910000|2021-09-08 23:31:50|3533.51|3524.81|3530.35|3521.65|3533.52|3524.82|3530.35|3521.65|39
1631143920000|2021-09-08 23:32:00|3530.4|3521.7|3530.19|3521.49|3531.19|3522.49|3530.12|3521.42|35
1631143930000|2021-09-08 23:32:10|3530.2|3521.5|3528.53|3519.83|3531.33|3522.63|3527.92|3519.22|38
1631143940000|2021-09-08 23:32:20|3528.57|3519.87|3528.02|3519.32|3528.76|3520.06|3527.84|3519.14|34
1631143950000|2021-09-08 23:32:30|3528.08|3519.38|3527.04|3518.34|3528.38|3519.68|3527.04|3518.34|37
1631143960000|2021-09-08 23:32:40|3527.06|3518.36|3528.23|3519.53|3528.27|3519.57|3526.63|3517.93|34
1631143970000|2021-09-08 23:32:50|3528.17|3519.47|3527.12|3518.42|3528.73|3520.03|3527.11|3518.41|31
1631143980000|2021-09-08 23:33:00|3527.13|3518.43|3528.1|3519.4|3528.64|3519.94|3526.25|3517.55|39
1631143990000|2021-09-08 23:33:10|3528.58|3519.88|3531.7|3523|3531.73|3523.03|3528.58|3519.88|36
1631144000000|2021-09-08 23:33:20|3531.56|3522.86|3531.51|3522.81|3532.77|3524.07|3530.78|3522.08|38
1631144010000|2021-09-08 23:33:30|3531.47|3522.77|3531.92|3523.22|3531.92|3523.22|3530.33|3521.63|35
1631144020000|2021-09-08 23:33:40|3532|3523.3|3532.54|3523.84|3532.89|3524.19|3532|3523.3|37
1631144030000|2021-09-08 23:33:50|3532.58|3523.88|3531.36|3522.66|3532.83|3524.13|3531.36|3522.66|31
1631144040000|2021-09-08 23:34:00|3531.43|3522.73|3529.41|3520.71|3531.47|3522.77|3528.96|3520.26|39
1631144050000|2021-09-08 23:34:10|3529.45|3520.75|3529.47|3520.77|3529.97|3521.27|3529.4|3520.7|33
1631144060000|2021-09-08 23:34:20|3529.46|3520.76|3529.76|3521.06|3530.37|3521.67|3529.44|3520.74|26
1631144070000|2021-09-08 23:34:30|3529.71|3521.01|3530.93|3522.23|3531.75|3523.05|3529.71|3521.01|36
1631144080000|2021-09-08 23:34:40|3530.69|3521.99|3529.81|3521.11|3530.69|3521.99|3529.55|3520.85|31
1631144090000|2021-09-08 23:34:50|3529.8|3521.1|3529.69|3520.99|3530.3|3521.6|3529.67|3520.97|26
1631144100000|2021-09-08 23:35:00|3529.68|3520.98|3527.53|3518.83|3529.71|3521.01|3527.04|3518.34|29
1631144110000|2021-09-08 23:35:10|3527.4|3518.7|3527.6|3518.9|3528.74|3520.04|3527.33|3518.63|37
1631144120000|2021-09-08 23:35:20|3527.2|3518.5|3526.71|3518.01|3527.46|3518.76|3526.71|3518.01|35
1631144130000|2021-09-08 23:35:30|3526.52|3517.82|3524.62|3515.92|3526.52|3517.82|3524.44|3515.74|38
1631144140000|2021-09-08 23:35:40|3524.9|3516.2|3526.73|3518.03|3526.94|3518.24|3524.58|3515.88|38
1631144150000|2021-09-08 23:35:50|3526.76|3518.06|3528.17|3519.47|3528.57|3519.87|3526.76|3518.06|35
1631144160000|2021-09-08 23:36:00|3528.32|3519.62|3529.3|3520.6|3529.58|3520.88|3528.32|3519.62|36
1631144170000|2021-09-08 23:36:10|3529.32|3520.62|3526.95|3518.25|3529.32|3520.62|3526.91|3518.21|38
1631144180000|2021-09-08 23:36:20|3526.66|3517.96|3526.24|3517.54|3526.66|3517.96|3524.98|3516.28|37
1631144190000|2021-09-08 23:36:30|3525.97|3517.27|3525.35|3516.65|3525.98|3517.28|3524.88|3516.18|37
1631144200000|2021-09-08 23:36:40|3525.38|3516.68|3524.32|3515.62|3525.71|3517.01|3524.17|3515.47|35
1631144210000|2021-09-08 23:36:50|3524.28|3515.58|3523.84|3515.14|3524.28|3515.58|3522.65|3513.95|38
1631144220000|2021-09-08 23:37:00|3523.61|3514.91|3522.78|3514.08|3524.34|3515.64|3522.27|3513.57|38
1631144230000|2021-09-08 23:37:10|3522.53|3513.83|3522.67|3513.97|3522.85|3514.15|3522.4|3513.7|33
1631144240000|2021-09-08 23:37:20|3522.66|3513.96|3524.04|3515.34|3524.23|3515.53|3522.57|3513.87|34
1631144250000|2021-09-08 23:37:30|3524.03|3515.33|3525.22|3516.52|3525.57|3516.87|3523.71|3515.01|37
1631144260000|2021-09-08 23:37:40|3525.47|3516.77|3529.65|3520.95|3530.07|3521.37|3525.32|3516.62|39
1631144270000|2021-09-08 23:37:50|3529.68|3520.98|3529.26|3520.56|3529.68|3520.98|3528.4|3519.7|32
1631144280000|2021-09-08 23:38:00|3529.22|3520.52|3528.81|3520.11|3529.31|3520.61|3528.59|3519.89|36
1631144290000|2021-09-08 23:38:10|3528.84|3520.14|3526.62|3517.92|3528.84|3520.14|3526.62|3517.92|30
1631144300000|2021-09-08 23:38:20|3526.5|3517.8|3528.23|3519.53|3528.64|3519.94|3526.47|3517.77|39
1631144310000|2021-09-08 23:38:30|3528.26|3519.56|3528.39|3519.69|3528.41|3519.71|3528.21|3519.51|31
1631144320000|2021-09-08 23:38:40|3528.35|3519.65|3528.46|3519.76|3528.68|3519.98|3528.03|3519.33|32
1631144330000|2021-09-08 23:38:50|3528.54|3519.84|3528.98|3520.28|3529.14|3520.44|3528.2|3519.5|31
1631144340000|2021-09-08 23:39:00|3529.12|3520.42|3529.55|3520.85|3529.62|3520.92|3529.04|3520.34|34
1631144350000|2021-09-08 23:39:10|3529.64|3520.94|3528.6|3519.9|3529.64|3520.94|3528.6|3519.9|35
1631144360000|2021-09-08 23:39:20|3528.64|3519.94|3525.48|3516.78|3528.64|3519.94|3525.48|3516.78|36
1631144370000|2021-09-08 23:39:30|3525.33|3516.63|3524.97|3516.27|3526.5|3517.8|3524.78|3516.08|37
1631144380000|2021-09-08 23:39:40|3525.04|3516.34|3528.46|3519.76|3528.46|3519.76|3524.87|3516.17|40
1631144390000|2021-09-08 23:39:50|3528.67|3519.97|3530.62|3521.92|3530.62|3521.92|3528.55|3519.85|36
1631144400000|2021-09-08 23:40:00|3530.67|3521.97|3529.27|3520.57|3531.16|3522.46|3529.05|3520.35|36
1631144410000|2021-09-08 23:40:10|3529.26|3520.56|3526.56|3517.86|3530.18|3521.48|3526.31|3517.61|39
1631144420000|2021-09-08 23:40:20|3526.53|3517.83|3525.36|3516.66|3526.7|3518|3525.28|3516.58|37
1631144430000|2021-09-08 23:40:30|3525.45|3516.75|3527.22|3518.52|3527.49|3518.79|3525.45|3516.75|38
1631144440000|2021-09-08 23:40:40|3527.21|3518.51|3527.96|3519.26|3528.13|3519.43|3527.04|3518.34|34
1631144450000|2021-09-08 23:40:50|3527.88|3519.18|3527.35|3518.65|3527.9|3519.2|3527.27|3518.57|33
1631144460000|2021-09-08 23:41:00|3527.41|3518.71|3527.82|3519.12|3527.99|3519.29|3526.29|3517.59|39
1631144470000|2021-09-08 23:41:10|3527.79|3519.09|3527.72|3519.02|3528.21|3519.51|3526.72|3518.02|35
1631144480000|2021-09-08 23:41:20|3527.74|3519.04|3526.46|3517.76|3527.81|3519.11|3526.46|3517.76|30
1631144490000|2021-09-08 23:41:30|3526.23|3517.53|3525.24|3516.54|3526.27|3517.57|3525.24|3516.54|38
1631144500000|2021-09-08 23:41:40|3525.51|3516.81|3525.19|3516.49|3525.51|3516.81|3524.93|3516.23|36
1631144510000|2021-09-08 23:41:50|3525.2|3516.5|3525.19|3516.49|3525.49|3516.79|3525.17|3516.47|30
1631144520000|2021-09-08 23:42:00|3525.26|3516.56|3525.42|3516.72|3525.84|3517.14|3525.26|3516.56|35
1631144530000|2021-09-08 23:42:10|3525.51|3516.81|3521.14|3512.44|3525.58|3516.88|3521.14|3512.44|34
1631144540000|2021-09-08 23:42:20|3521.04|3512.34|3520.7|3512|3522.61|3513.91|3520.62|3511.92|36
1631144550000|2021-09-08 23:42:30|3520.72|3512.02|3520.71|3512.01|3521.16|3512.46|3519.54|3510.84|38
1631144560000|2021-09-08 23:42:40|3521.04|3512.34|3520.59|3511.89|3521.33|3512.63|3520.51|3511.81|33
1631144570000|2021-09-08 23:42:50|3520.57|3511.87|3520.67|3511.97|3521.08|3512.38|3520.48|3511.78|31
1631144580000|2021-09-08 23:43:00|3520.92|3512.22|3520.5|3511.8|3521.55|3512.85|3520.18|3511.48|37
1631144590000|2021-09-08 23:43:10|3520.62|3511.92|3522.49|3513.79|3522.49|3513.79|3520.62|3511.92|36
1631144600000|2021-09-08 23:43:20|3522.48|3513.78|3522.57|3513.87|3522.67|3513.97|3521.83|3513.13|27
1631144610000|2021-09-08 23:43:30|3522.58|3513.88|3522.41|3513.71|3523.9|3515.2|3522.11|3513.41|37
1631144620000|2021-09-08 23:43:40|3522.39|3513.69|3522.12|3513.42|3522.71|3514.01|3521.59|3512.89|36
1631144630000|2021-09-08 23:43:50|3522.06|3513.36|3520.92|3512.22|3522.09|3513.39|3520.04|3511.34|39
1631144640000|2021-09-08 23:44:00|3520.82|3512.12|3518.59|3509.89|3520.84|3512.14|3518.17|3509.47|38
1631144650000|2021-09-08 23:44:10|3519|3510.3|3519.94|3511.24|3519.95|3511.25|3518.42|3509.72|37
1631144660000|2021-09-08 23:44:20|3519.86|3511.16|3518.82|3510.12|3520.14|3511.44|3518.58|3509.88|36
1631144670000|2021-09-08 23:44:30|3518.9|3510.2|3519.28|3510.58|3519.45|3510.75|3518.63|3509.93|33
1631144680000|2021-09-08 23:44:40|3519.31|3510.61|3517.34|3508.64|3519.31|3510.61|3517.34|3508.64|38
1631144690000|2021-09-08 23:44:50|3517.28|3508.58|3516.7|3508|3517.67|3508.97|3515.93|3507.23|36
1631144700000|2021-09-08 23:45:00|3516.73|3508.03|3515.42|3506.72|3517.23|3508.53|3515.13|3506.43|36
1631144710000|2021-09-08 23:45:10|3515.27|3506.57|3513.35|3504.65|3515.35|3506.65|3513.35|3504.65|38
1631144720000|2021-09-08 23:45:20|3513.09|3504.39|3511.92|3503.22|3513.18|3504.48|3511.88|3503.18|37
1631144730000|2021-09-08 23:45:30|3512.09|3503.39|3513.4|3504.7|3513.4|3504.7|3512.09|3503.39|37
1631144740000|2021-09-08 23:45:40|3513.37|3504.67|3514.56|3505.86|3514.79|3506.09|3513.37|3504.67|36
1631144750000|2021-09-08 23:45:50|3514.43|3505.73|3512.57|3503.87|3514.47|3505.77|3512.22|3503.52|40
1631144760000|2021-09-08 23:46:00|3512.55|3503.85|3512.43|3503.73|3512.64|3503.94|3510.77|3502.07|39
1631144770000|2021-09-08 23:46:10|3512.21|3503.51|3511.9|3503.2|3512.36|3503.66|3511.84|3503.14|38
1631144780000|2021-09-08 23:46:20|3511.89|3503.19|3509.54|3500.84|3511.89|3503.19|3509.54|3500.84|39
1631144790000|2021-09-08 23:46:30|3509.59|3500.89|3509.31|3500.61|3509.59|3500.89|3508.34|3499.64|40
1631144800000|2021-09-08 23:46:40|3509.15|3500.45|3507.24|3498.54|3509.61|3500.91|3506.41|3497.71|39
1631144810000|2021-09-08 23:46:50|3507.27|3498.57|3506.9|3498.2|3507.39|3498.69|3506.77|3498.07|37
1631144820000|2021-09-08 23:47:00|3506.93|3498.23|3508|3499.3|3508|3499.3|3506.85|3498.15|39
1631144830000|2021-09-08 23:47:10|3508.13|3499.43|3505.71|3497.01|3508.5|3499.8|3505.41|3496.71|39
1631144840000|2021-09-08 23:47:20|3505.77|3497.07|3505.99|3497.29|3506.08|3497.38|3505.54|3496.84|37
1631144850000|2021-09-08 23:47:30|3505.95|3497.25|3505.41|3496.71|3506.63|3497.93|3505.41|3496.71|39
1631144860000|2021-09-08 23:47:40|3505.35|3496.65|3505.62|3496.92|3505.62|3496.92|3503.76|3495.06|40
1631144870000|2021-09-08 23:47:50|3505.55|3496.85|3500.64|3491.94|3505.74|3497.04|3500.33|3491.63|38
1631144880000|2021-09-08 23:48:00|3500.78|3492.08|3501.86|3493.16|3501.86|3493.16|3500.07|3491.37|37
1631144890000|2021-09-08 23:48:10|3502.1|3493.4|3504.16|3495.46|3504.23|3495.53|3501.67|3492.97|38
1631144900000|2021-09-08 23:48:20|3504.3|3495.6|3504.14|3495.44|3504.81|3496.11|3503.34|3494.64|39
1631144910000|2021-09-08 23:48:30|3504.31|3495.61|3498.69|3489.99|3504.84|3496.14|3498.11|3489.41|39
1631144920000|2021-09-08 23:48:40|3498.46|3489.76|3496.97|3488.27|3498.83|3490.13|3495.74|3487.04|38
1631144930000|2021-09-08 23:48:50|3497.55|3488.85|3496.07|3487.37|3498.64|3489.94|3495.57|3486.87|36
1631144940000|2021-09-08 23:49:00|3496.12|3487.42|3498.95|3490.25|3499.39|3490.69|3496.12|3487.42|39
1631144950000|2021-09-08 23:49:10|3498.97|3490.27|3500.63|3491.93|3501.06|3492.36|3498.97|3490.27|34
1631144960000|2021-09-08 23:49:20|3500.8|3492.1|3500.82|3492.12|3501.44|3492.74|3499.66|3490.96|37
1631144970000|2021-09-08 23:49:30|3500.4|3491.7|3500.44|3491.74|3500.65|3491.95|3498.94|3490.24|36
1631144980000|2021-09-08 23:49:40|3500.31|3491.61|3499.5|3490.8|3500.56|3491.86|3499.31|3490.61|34
1631144990000|2021-09-08 23:49:50|3499.43|3490.73|3500.25|3491.55|3500.68|3491.98|3499.31|3490.61|38
1631145000000|2021-09-08 23:50:00|3500.16|3491.46|3497.48|3488.78|3500.25|3491.55|3497.48|3488.78|39
1631145010000|2021-09-08 23:50:10|3497.58|3488.88|3495.29|3486.59|3497.75|3489.05|3495.29|3486.59|39
1631145020000|2021-09-08 23:50:20|3495.18|3486.48|3495.43|3486.73|3495.43|3486.73|3494.41|3485.71|31
1631145030000|2021-09-08 23:50:30|3495.47|3486.77|3495.1|3486.4|3496.63|3487.93|3495.1|3486.4|35
1631145040000|2021-09-08 23:50:40|3495.04|3486.34|3495.1|3486.4|3495.33|3486.63|3494.4|3485.7|36
1631145050000|2021-09-08 23:50:50|3495.13|3486.43|3494.23|3485.53|3495.72|3487.02|3494.01|3485.31|32
1631145060000|2021-09-08 23:51:00|3494.37|3485.67|3493.72|3485.02|3494.37|3485.67|3492.29|3483.59|37
1631145070000|2021-09-08 23:51:10|3493.64|3484.94|3494.95|3486.25|3494.95|3486.25|3493.46|3484.76|35
1631145080000|2021-09-08 23:51:20|3495.02|3486.32|3495.09|3486.39|3496.56|3487.86|3494.88|3486.18|33
1631145090000|2021-09-08 23:51:30|3494.7|3486|3495.29|3486.59|3495.46|3486.76|3494.01|3485.31|37
1631145100000|2021-09-08 23:51:40|3495.4|3486.7|3494.09|3485.39|3495.4|3486.7|3493.07|3484.37|35
1631145110000|2021-09-08 23:51:50|3494.08|3485.38|3494.53|3485.83|3495.16|3486.46|3493.84|3485.14|30
1631145120000|2021-09-08 23:52:00|3494.47|3485.77|3494.29|3485.59|3495.3|3486.6|3494.18|3485.48|35
1631145130000|2021-09-08 23:52:10|3494.25|3485.55|3492.74|3484.04|3494.25|3485.55|3492.73|3484.03|32
1631145140000|2021-09-08 23:52:20|3492.58|3483.88|3491.69|3482.99|3492.8|3484.1|3490.47|3481.77|34
1631145150000|2021-09-08 23:52:30|3491.72|3483.02|3490.99|3482.29|3491.82|3483.12|3490.45|3481.75|33
1631145160000|2021-09-08 23:52:40|3490.98|3482.28|3490.01|3481.31|3491.43|3482.73|3490.01|3481.31|38
1631145170000|2021-09-08 23:52:50|3490.05|3481.35|3489.75|3481.05|3490.51|3481.81|3489.45|3480.75|34
1631145180000|2021-09-08 23:53:00|3489.78|3481.08|3491.7|3483|3491.89|3483.19|3489.78|3481.08|34
1631145190000|2021-09-08 23:53:10|3491.79|3483.09|3492.59|3483.89|3492.59|3483.89|3491.39|3482.69|36
1631145200000|2021-09-08 23:53:20|3492.61|3483.91|3492.53|3483.83|3494.11|3485.41|3492.35|3483.65|35
1631145210000|2021-09-08 23:53:30|3492.42|3483.72|3487.89|3479.19|3492.61|3483.91|3487.89|3479.19|38
1631145220000|2021-09-08 23:53:40|3488.15|3479.45|3488.93|3480.23|3489.24|3480.54|3487.57|3478.87|37
1631145230000|2021-09-08 23:53:50|3488.82|3480.12|3487.9|3479.2|3489.2|3480.5|3487.42|3478.72|37
1631145240000|2021-09-08 23:54:00|3487.97|3479.27|3486.24|3477.54|3487.97|3479.27|3485.94|3477.24|34
1631145250000|2021-09-08 23:54:10|3486.09|3477.39|3487.08|3478.38|3487.37|3478.67|3486.05|3477.35|39
1631145260000|2021-09-08 23:54:20|3487.16|3478.46|3486.1|3477.4|3488.23|3479.53|3486.09|3477.39|39
1631145270000|2021-09-08 23:54:30|3486.11|3477.41|3486.15|3477.45|3486.51|3477.81|3485.6|3476.9|35
1631145280000|2021-09-08 23:54:40|3485.99|3477.29|3485.74|3477.04|3486.13|3477.43|3485.5|3476.8|36
1631145290000|2021-09-08 23:54:50|3485.69|3476.99|3485.74|3477.04|3485.92|3477.22|3485.59|3476.89|35
1631145300000|2021-09-08 23:55:00|3485.77|3477.07|3488.6|3479.9|3488.6|3479.9|3485.77|3477.07|39
1631145310000|2021-09-08 23:55:10|3488.55|3479.85|3491.67|3482.97|3492.03|3483.33|3488.55|3479.85|38
1631145320000|2021-09-08 23:55:20|3491.68|3482.98|3492.09|3483.39|3492.2|3483.5|3491|3482.3|38
1631145330000|2021-09-08 23:55:30|3492.18|3483.48|3492.62|3483.92|3492.65|3483.95|3491.94|3483.24|37
1631145340000|2021-09-08 23:55:40|3492.38|3483.68|3490.64|3481.94|3492.93|3484.23|3490.47|3481.77|38
1631145350000|2021-09-08 23:55:50|3490.65|3481.95|3492.04|3483.34|3492.04|3483.34|3490.62|3481.92|35
1631145360000|2021-09-08 23:56:00|3492.06|3483.36|3496.66|3487.96|3496.88|3488.18|3492.06|3483.36|36
1631145370000|2021-09-08 23:56:10|3496.85|3488.15|3496.48|3487.78|3497|3488.3|3496.28|3487.58|39
1631145380000|2021-09-08 23:56:20|3496.9|3488.2|3494.24|3485.54|3496.9|3488.2|3494.24|3485.54|37
1631145390000|2021-09-08 23:56:30|3494.19|3485.49|3492.97|3484.27|3494.45|3485.75|3492.97|3484.27|37
1631145400000|2021-09-08 23:56:40|3493.55|3484.85|3495.55|3486.85|3496.18|3487.48|3493.54|3484.84|37
1631145410000|2021-09-08 23:56:50|3495.71|3487.01|3493.65|3484.95|3495.71|3487.01|3493.23|3484.53|36
1631145420000|2021-09-08 23:57:00|3493.71|3485.01|3493.19|3484.49|3493.96|3485.26|3493.19|3484.49|36
1631145430000|2021-09-08 23:57:10|3493.2|3484.5|3491.32|3482.62|3493.49|3484.79|3491.27|3482.57|28
1631145440000|2021-09-08 23:57:20|3491.33|3482.63|3491.75|3483.05|3491.75|3483.05|3490.96|3482.26|25
1631145450000|2021-09-08 23:57:30|3491.72|3483.02|3493.38|3484.68|3493.38|3484.68|3491.43|3482.73|37
1631145460000|2021-09-08 23:57:40|3493.68|3484.98|3497.47|3488.77|3497.47|3488.77|3493.68|3484.98|39
1631145470000|2021-09-08 23:57:50|3497.33|3488.63|3499.09|3490.39|3499.35|3490.65|3497.33|3488.63|34
1631145480000|2021-09-08 23:58:00|3499.1|3490.4|3499.11|3490.41|3500.39|3491.69|3498.93|3490.23|31
1631145490000|2021-09-08 23:58:10|3499.01|3490.31|3499.7|3491|3499.7|3491|3497.31|3488.61|39
1631145500000|2021-09-08 23:58:20|3499.63|3490.93|3501.29|3492.59|3502.15|3493.45|3499.46|3490.76|37
1631145510000|2021-09-08 23:58:30|3500.66|3491.96|3498.08|3489.38|3501|3492.3|3498.08|3489.38|36
1631145520000|2021-09-08 23:58:40|3498.07|3489.37|3499.37|3490.67|3499.37|3490.67|3496.44|3487.74|39
1631145530000|2021-09-08 23:58:50|3499.92|3491.22|3498.98|3490.28|3500.63|3491.93|3497.59|3488.89|40
1631145540000|2021-09-08 23:59:00|3499.11|3490.41|3499.11|3490.41|3499.45|3490.75|3498.8|3490.1|34
1631145550000|2021-09-08 23:59:10|3499.29|3490.59|3499.31|3490.61|3500.36|3491.66|3498.93|3490.23|35
1631145560000|2021-09-08 23:59:20|3499.34|3490.64|3501.43|3492.73|3501.43|3492.73|3498.06|3489.36|38
1631145570000|2021-09-08 23:59:30|3501.77|3493.07|3502.71|3494.01|3503.49|3494.79|3501.77|3493.07|34
1631145580000|2021-09-08 23:59:40|3502.92|3494.22|3503.18|3494.48|3503.2|3494.5|3501.66|3492.96|36
1631145590000|2021-09-08 23:59:50|3503.24|3494.54|3504.14|3495.44|3504.83|3496.13|3503.24|3494.54|35
1631145600000|2021-09-09 00:00:00|3504.2|3495.5|3504.12|3495.42|3504.2|3495.5|3503.48|3494.78|31
1631145610000|2021-09-09 00:00:10|3504.26|3495.56|3504.02|3495.32|3504.7|3496|3503.74|3495.04|36
1631145620000|2021-09-09 00:00:20|3504.01|3495.31|3502.92|3494.22|3504.02|3495.32|3502.8|3494.1|33
1631145630000|2021-09-09 00:00:30|3502.97|3494.27|3502.05|3493.35|3503.22|3494.52|3502.05|3493.35|29
1631145640000|2021-09-09 00:00:40|3502.07|3493.37|3501.98|3493.28|3502.49|3493.79|3501.95|3493.25|22
1631145650000|2021-09-09 00:00:50|3502.05|3493.35|3501.77|3493.07|3502.5|3493.8|3501.59|3492.89|34
1631145660000|2021-09-09 00:01:00|3501.97|3493.27|3504.41|3495.71|3504.53|3495.83|3501.77|3493.07|34
1631145670000|2021-09-09 00:01:10|3504.39|3495.69|3503.01|3494.31|3504.56|3495.86|3503.01|3494.31|32
1631145680000|2021-09-09 00:01:20|3502.93|3494.23|3502.74|3494.04|3503.19|3494.49|3501.1|3492.4|38
1631145690000|2021-09-09 00:01:30|3502.8|3494.1|3504.15|3495.45|3504.57|3495.87|3502.75|3494.05|37
1631145700000|2021-09-09 00:01:40|3504.29|3495.59|3505.9|3497.2|3506.05|3497.35|3504.29|3495.59|35
1631145710000|2021-09-09 00:01:50|3505.7|3497|3505.92|3497.22|3506.04|3497.34|3505.66|3496.96|35
1631145720000|2021-09-09 00:02:00|3506.13|3497.43|3506.44|3497.74|3510.31|3501.61|3506.02|3497.32|38
1631145730000|2021-09-09 00:02:10|3506.21|3497.51|3508.99|3500.29|3508.99|3500.29|3504.99|3496.29|40
1631145740000|2021-09-09 00:02:20|3509.08|3500.38|3511.18|3502.48|3511.18|3502.48|3509.03|3500.33|35
1631145750000|2021-09-09 00:02:30|3511.85|3503.15|3515.22|3506.52|3515.4|3506.7|3511.85|3503.15|38
1631145760000|2021-09-09 00:02:40|3515.16|3506.46|3513.49|3504.79|3515.39|3506.69|3512.98|3504.28|36
1631145770000|2021-09-09 00:02:50|3513.44|3504.74|3515.45|3506.75|3516|3507.3|3512.71|3504.01|36
1631145780000|2021-09-09 00:03:00|3516.19|3507.49|3515.29|3506.59|3516.73|3508.03|3514.88|3506.18|37
1631145790000|2021-09-09 00:03:10|3514.92|3506.22|3515.67|3506.97|3515.75|3507.05|3511.98|3503.28|37
1631145800000|2021-09-09 00:03:20|3515.93|3507.23|3518.31|3509.61|3518.31|3509.61|3515.93|3507.23|37
1631145810000|2021-09-09 00:03:30|3518.19|3509.49|3515.46|3506.76|3518.35|3509.65|3515.46|3506.76|40
1631145820000|2021-09-09 00:03:40|3515.52|3506.82|3519.45|3510.75|3519.5|3510.8|3515.52|3506.82|40
1631145830000|2021-09-09 00:03:50|3519.5|3510.8|3519.69|3510.99|3520.21|3511.51|3519|3510.3|39
1631145840000|2021-09-09 00:04:00|3519.75|3511.05|3519.86|3511.16|3519.96|3511.26|3517.93|3509.23|39
1631145850000|2021-09-09 00:04:10|3519.87|3511.17|3518.52|3509.82|3519.97|3511.27|3517.84|3509.14|40
1631145860000|2021-09-09 00:04:20|3518.32|3509.62|3516.48|3507.78|3518.32|3509.62|3515.97|3507.27|36
1631145870000|2021-09-09 00:04:30|3516.62|3507.92|3518.38|3509.68|3518.38|3509.68|3516.49|3507.79|35
1631145880000|2021-09-09 00:04:40|3518.49|3509.79|3518.87|3510.17|3519.22|3510.52|3518.48|3509.78|37
1631145890000|2021-09-09 00:04:50|3518.85|3510.15|3519.06|3510.36|3519.13|3510.43|3518.72|3510.02|35
1631145900000|2021-09-09 00:05:00|3519.02|3510.32|3516.06|3507.36|3519.55|3510.85|3515.64|3506.94|38
1631145910000|2021-09-09 00:05:10|3516.08|3507.38|3514.49|3505.79|3516.64|3507.94|3513.91|3505.21|37
1631145920000|2021-09-09 00:05:20|3514.46|3505.76|3513.12|3504.42|3514.51|3505.81|3513.03|3504.33|36
1631145930000|2021-09-09 00:05:30|3513.11|3504.41|3512.6|3503.9|3513.42|3504.72|3512.6|3503.9|36
1631145940000|2021-09-09 00:05:40|3512.61|3503.91|3510.59|3501.89|3512.75|3504.05|3510.36|3501.66|37
1631145950000|2021-09-09 00:05:50|3510.6|3501.9|3504.66|3495.96|3510.61|3501.91|3504.6|3495.9|40
1631145960000|2021-09-09 00:06:00|3504.77|3496.07|3505.22|3496.52|3506.34|3497.64|3504.77|3496.07|36
1631145970000|2021-09-09 00:06:10|3505.25|3496.55|3497.87|3489.17|3505.47|3496.77|3497.87|3489.17|37
1631145980000|2021-09-09 00:06:20|3498.35|3489.65|3496.73|3488.03|3498.35|3489.65|3494.66|3485.96|40
1631145990000|2021-09-09 00:06:30|3496.83|3488.13|3493.92|3485.22|3497.09|3488.39|3493.92|3485.22|39
1631146000000|2021-09-09 00:06:40|3494.2|3485.5|3493.72|3485.02|3494.9|3486.2|3493.49|3484.79|39
1631146010000|2021-09-09 00:06:50|3493.95|3485.25|3490.8|3482.1|3494.43|3485.73|3490.75|3482.05|35
1631146020000|2021-09-09 00:07:00|3490.9|3482.2|3491|3482.3|3492.87|3484.17|3490.8|3482.1|40
1631146030000|2021-09-09 00:07:10|3491.06|3482.36|3488.64|3479.94|3491.2|3482.5|3488.38|3479.68|39
1631146040000|2021-09-09 00:07:20|3488.58|3479.88|3488.18|3479.48|3489.02|3480.32|3487.85|3479.15|31
1631146050000|2021-09-09 00:07:30|3488.21|3479.51|3495.23|3486.53|3495.23|3486.53|3487.42|3478.72|38
1631146060000|2021-09-09 00:07:40|3495.52|3486.82|3497.84|3489.14|3497.84|3489.14|3494.26|3485.56|39
1631146070000|2021-09-09 00:07:50|3497.9|3489.2|3497.97|3489.27|3498.57|3489.87|3496.46|3487.76|37
1631146080000|2021-09-09 00:08:00|3497.99|3489.29|3498.4|3489.7|3498.91|3490.21|3497.98|3489.28|39
1631146090000|2021-09-09 00:08:10|3498.32|3489.62|3500.97|3492.27|3501.24|3492.54|3498.32|3489.62|36
1631146100000|2021-09-09 00:08:20|3500.98|3492.28|3504.55|3495.85|3504.55|3495.85|3500.93|3492.23|35
1631146110000|2021-09-09 00:08:30|3504.76|3496.06|3511.43|3502.73|3511.43|3502.73|3504.76|3496.06|27
1631146120000|2021-09-09 00:08:40|3511.46|3502.76|3512.03|3503.33|3513.69|3504.99|3511.36|3502.66|21
1631146130000|2021-09-09 00:08:50|3512.12|3503.42|3517.33|3508.63|3518.52|3509.82|3512.12|3503.42|33
1631146140000|2021-09-09 00:09:00|3517.3|3508.6|3515.5|3506.8|3517.56|3508.86|3514.83|3506.13|40
1631146150000|2021-09-09 00:09:10|3515.42|3506.72|3511.93|3503.23|3515.48|3506.78|3510.3|3501.6|40
1631146160000|2021-09-09 00:09:20|3512|3503.3|3514.15|3505.45|3515.62|3506.92|3511.74|3503.04|38
1631146170000|2021-09-09 00:09:30|3514.64|3505.94|3511.43|3502.73|3514.89|3506.19|3511.14|3502.44|37
1631146180000|2021-09-09 00:09:40|3511.33|3502.63|3511.55|3502.85|3512.35|3503.65|3511.27|3502.57|36
1631146190000|2021-09-09 00:09:50|3511.61|3502.91|3512.38|3503.68|3513.55|3504.85|3511.61|3502.91|37
1631146200000|2021-09-09 00:10:00|3512.4|3503.7|3508.89|3500.19|3512.68|3503.98|3508.25|3499.55|40
1631146210000|2021-09-09 00:10:10|3508.98|3500.28|3508.61|3499.91|3510.38|3501.68|3508.56|3499.86|40
1631146220000|2021-09-09 00:10:20|3508.56|3499.86|3506.34|3497.64|3508.56|3499.86|3505.29|3496.59|39
1631146230000|2021-09-09 00:10:30|3506.41|3497.71|3503.35|3494.65|3506.79|3498.09|3503.29|3494.59|39
1631146240000|2021-09-09 00:10:40|3503.34|3494.64|3501.95|3493.25|3504.76|3496.06|3501.59|3492.89|39
1631146250000|2021-09-09 00:10:50|3502.09|3493.39|3497.45|3488.75|3502.09|3493.39|3497.4|3488.7|39
1631146260000|2021-09-09 00:11:00|3497.43|3488.73|3498.33|3489.63|3499.85|3491.15|3497.43|3488.73|38
1631146270000|2021-09-09 00:11:10|3498.21|3489.51|3498.21|3489.51|3499.63|3490.93|3497.65|3488.95|38
1631146280000|2021-09-09 00:11:20|3498.25|3489.55|3496.62|3487.92|3498.42|3489.72|3496.62|3487.92|39
1631146290000|2021-09-09 00:11:30|3496.42|3487.72|3494.72|3486.02|3496.44|3487.74|3494.72|3486.02|34
1631146300000|2021-09-09 00:11:40|3494.69|3485.99|3488.85|3480.15|3494.69|3485.99|3488.79|3480.09|39
1631146310000|2021-09-09 00:11:50|3488.86|3480.16|3486.1|3477.4|3488.86|3480.16|3485.36|3476.66|31
1631146320000|2021-09-09 00:12:00|3486.12|3477.42|3486.37|3477.67|3487.41|3478.71|3485.97|3477.27|36
1631146330000|2021-09-09 00:12:10|3486.22|3477.52|3486.39|3477.69|3488.07|3479.37|3486.13|3477.43|35
1631146340000|2021-09-09 00:12:20|3486.89|3478.19|3490.5|3481.8|3490.8|3482.1|3486.65|3477.95|37
1631146350000|2021-09-09 00:12:30|3490.48|3481.78|3489.26|3480.56|3493.79|3485.09|3489.26|3480.56|40
1631146360000|2021-09-09 00:12:40|3489.19|3480.49|3485.28|3476.58|3489.19|3480.49|3484.97|3476.27|38
1631146370000|2021-09-09 00:12:50|3485.33|3476.63|3485.05|3476.35|3485.85|3477.15|3484.96|3476.26|38
1631146380000|2021-09-09 00:13:00|3484.59|3475.89|3488.24|3479.54|3488.24|3479.54|3483.94|3475.24|39
1631146390000|2021-09-09 00:13:10|3488.22|3479.52|3487.82|3479.12|3489.8|3481.1|3487.8|3479.1|35
1631146400000|2021-09-09 00:13:20|3487.8|3479.1|3488.08|3479.38|3489.04|3480.34|3487.8|3479.1|39
1631146410000|2021-09-09 00:13:30|3488.28|3479.58|3487.2|3478.5|3488.28|3479.58|3485.94|3477.24|37
1631146420000|2021-09-09 00:13:40|3487.25|3478.55|3487.35|3478.65|3490.11|3481.41|3487.17|3478.47|39
1631146430000|2021-09-09 00:13:50|3487.53|3478.83|3483.64|3474.94|3487.67|3478.97|3483.64|3474.94|40
1631146440000|2021-09-09 00:14:00|3483.57|3474.87|3481.05|3472.35|3483.57|3474.87|3480.17|3471.47|33
1631146450000|2021-09-09 00:14:10|3481.12|3472.42|3484.6|3475.9|3484.62|3475.92|3481.12|3472.42|37
1631146460000|2021-09-09 00:14:20|3484.55|3475.85|3481.72|3473.02|3486.19|3477.49|3481.72|3473.02|40
1631146470000|2021-09-09 00:14:30|3481.57|3472.87|3480.72|3472.02|3481.57|3472.87|3480.48|3471.78|35
1631146480000|2021-09-09 00:14:40|3480.78|3472.08|3480.67|3471.97|3481.05|3472.35|3480.44|3471.74|27
1631146490000|2021-09-09 00:14:50|3480.74|3472.04|3481.96|3473.26|3482|3473.3|3480.74|3472.04|37
1631146500000|2021-09-09 00:15:00|3482.22|3473.52|3485.87|3477.17|3486.28|3477.58|3482.22|3473.52|39
1631146510000|2021-09-09 00:15:10|3486.16|3477.46|3487.91|3479.21|3488.28|3479.58|3486.16|3477.46|40
1631146520000|2021-09-09 00:15:20|3487.79|3479.09|3490.04|3481.34|3490.04|3481.34|3487.79|3479.09|38
1631146530000|2021-09-09 00:15:30|3489.99|3481.29|3487.7|3479|3489.99|3481.29|3487.11|3478.41|38
1631146540000|2021-09-09 00:15:40|3487.72|3479.02|3486.64|3477.94|3488.23|3479.53|3486.15|3477.45|39
1631146550000|2021-09-09 00:15:50|3486.01|3477.31|3481.32|3472.62|3486.43|3477.73|3481.15|3472.45|37
1631146560000|2021-09-09 00:16:00|3481.3|3472.6|3479.33|3470.63|3481.3|3472.6|3479.25|3470.55|30
1631146570000|2021-09-09 00:16:10|3479.74|3471.04|3481.91|3473.21|3482.02|3473.32|3479.5|3470.8|26
1631146580000|2021-09-09 00:16:20|3481.9|3473.2|3482.03|3473.33|3482.03|3473.33|3480.31|3471.61|32
1631146590000|2021-09-09 00:16:30|3481.94|3473.24|3484.55|3475.85|3484.83|3476.13|3481.64|3472.94|35
1631146600000|2021-09-09 00:16:40|3484.52|3475.82|3486.19|3477.49|3486.19|3477.49|3484.12|3475.42|37
1631146610000|2021-09-09 00:16:50|3485.82|3477.12|3484.47|3475.77|3486.71|3478.01|3484.47|3475.77|37
1631146620000|2021-09-09 00:17:00|3484.46|3475.76|3486.5|3477.8|3487.93|3479.23|3484.41|3475.71|38
1631146630000|2021-09-09 00:17:10|3486.57|3477.87|3488.45|3479.75|3488.45|3479.75|3486.51|3477.81|37
1631146640000|2021-09-09 00:17:20|3488.42|3479.72|3482.33|3473.63|3488.98|3480.28|3482.33|3473.63|40
1631146650000|2021-09-09 00:17:30|3482.31|3473.61|3481.46|3472.76|3483.14|3474.44|3481.3|3472.6|38
1631146660000|2021-09-09 00:17:40|3481.33|3472.63|3482.92|3474.22|3483.06|3474.36|3480.61|3471.91|36
1631146670000|2021-09-09 00:17:50|3482.97|3474.27|3486.53|3477.83|3486.55|3477.85|3482.97|3474.27|38
1631146680000|2021-09-09 00:18:00|3486.65|3477.95|3485.85|3477.15|3487.07|3478.37|3485.83|3477.13|33
1631146690000|2021-09-09 00:18:10|3485.63|3476.93|3484.55|3475.85|3485.63|3476.93|3482.95|3474.25|39
1631146700000|2021-09-09 00:18:20|3484.68|3475.98|3484.37|3475.67|3486.42|3477.72|3484.22|3475.52|39
1631146710000|2021-09-09 00:18:30|3484.39|3475.69|3485.31|3476.61|3485.65|3476.95|3482.54|3473.84|38
1631146720000|2021-09-09 00:18:40|3485.64|3476.94|3486.09|3477.39|3486.72|3478.02|3485.44|3476.74|35
1631146730000|2021-09-09 00:18:50|3486.02|3477.32|3488.13|3479.43|3488.13|3479.43|3485.88|3477.18|34
1631146740000|2021-09-09 00:19:00|3487.96|3479.26|3490.95|3482.25|3491.46|3482.76|3487.96|3479.26|35
1631146750000|2021-09-09 00:19:10|3491.38|3482.68|3491.1|3482.4|3492.23|3483.53|3490.78|3482.08|36
1631146760000|2021-09-09 00:19:20|3491.02|3482.32|3491.91|3483.21|3493.05|3484.35|3491|3482.3|39
1631146770000|2021-09-09 00:19:30|3491.81|3483.11|3491.86|3483.16|3492.31|3483.61|3490.12|3481.42|39
1631146780000|2021-09-09 00:19:40|3492.05|3483.35|3493.88|3485.18|3495.47|3486.77|3491.81|3483.11|36
1631146790000|2021-09-09 00:19:50|3493.9|3485.2|3493.53|3484.83|3494.21|3485.51|3493.12|3484.42|37
1631146800000|2021-09-09 00:20:00|3493.51|3484.81|3489.81|3481.11|3493.66|3484.96|3489.39|3480.69|40
1631146810000|2021-09-09 00:20:10|3489.84|3481.14|3487.95|3479.25|3490.65|3481.95|3487.95|3479.25|39
1631146820000|2021-09-09 00:20:20|3487.83|3479.13|3486.05|3477.35|3488.33|3479.63|3485.84|3477.14|39
1631146830000|2021-09-09 00:20:30|3485.94|3477.24|3484.98|3476.28|3486.03|3477.33|3483.95|3475.25|37
1631146840000|2021-09-09 00:20:40|3485.02|3476.32|3485.76|3477.06|3486.34|3477.64|3484.85|3476.15|36
1631146850000|2021-09-09 00:20:50|3485.68|3476.98|3485.34|3476.64|3486.58|3477.88|3485.13|3476.43|34
1631146860000|2021-09-09 00:21:00|3485.43|3476.73|3485|3476.3|3485.54|3476.84|3484.35|3475.65|35
1631146870000|2021-09-09 00:21:10|3485.04|3476.34|3484.77|3476.07|3485.39|3476.69|3484.67|3475.97|34
1631146880000|2021-09-09 00:21:20|3484.75|3476.05|3487.32|3478.62|3487.32|3478.62|3484.71|3476.01|32
1631146890000|2021-09-09 00:21:30|3487.24|3478.54|3488.51|3479.81|3490.48|3481.78|3487.24|3478.54|38
1631146900000|2021-09-09 00:21:40|3488.54|3479.84|3485.92|3477.22|3488.54|3479.84|3485.39|3476.69|38
1631146910000|2021-09-09 00:21:50|3485.88|3477.18|3487.9|3479.2|3488.21|3479.51|3485.84|3477.14|37
1631146920000|2021-09-09 00:22:00|3487.82|3479.12|3489.62|3480.92|3490.51|3481.81|3487.77|3479.07|39
1631146930000|2021-09-09 00:22:10|3489.55|3480.85|3487.19|3478.49|3489.78|3481.08|3487.19|3478.49|37
1631146940000|2021-09-09 00:22:20|3486.32|3477.62|3486.62|3477.92|3486.62|3477.92|3485.46|3476.76|40
1631146950000|2021-09-09 00:22:30|3486.8|3478.1|3485.48|3476.78|3487.3|3478.6|3485.45|3476.75|36
1631146960000|2021-09-09 00:22:40|3485.51|3476.81|3484.02|3475.32|3485.66|3476.96|3483.87|3475.17|39
1631146970000|2021-09-09 00:22:50|3483.74|3475.04|3483.61|3474.91|3484.5|3475.8|3483.51|3474.81|35
1631146980000|2021-09-09 00:23:00|3483.64|3474.94|3482.18|3473.48|3484.4|3475.7|3482.17|3473.47|32
1631146990000|2021-09-09 00:23:10|3482.15|3473.45|3484.9|3476.2|3484.9|3476.2|3482.15|3473.45|37
1631147000000|2021-09-09 00:23:20|3485.14|3476.44|3484.63|3475.93|3486.31|3477.61|3484.63|3475.93|32
1631147010000|2021-09-09 00:23:30|3484.49|3475.79|3481.81|3473.11|3484.49|3475.79|3481.81|3473.11|38
1631147020000|2021-09-09 00:23:40|3482.08|3473.38|3482.54|3473.84|3482.54|3473.84|3481.93|3473.23|36
1631147030000|2021-09-09 00:23:50|3482.7|3474|3484.34|3475.64|3485.33|3476.63|3482.7|3474|39
1631147040000|2021-09-09 00:24:00|3484.17|3475.47|3485.51|3476.81|3485.51|3476.81|3482.39|3473.69|40
1631147050000|2021-09-09 00:24:10|3485.5|3476.8|3485.34|3476.64|3486.33|3477.63|3485.34|3476.64|39
1631147060000|2021-09-09 00:24:20|3485.29|3476.59|3487.32|3478.62|3487.33|3478.63|3484.95|3476.25|32
1631147070000|2021-09-09 00:24:30|3487.37|3478.67|3488.8|3480.1|3489.35|3480.65|3487.28|3478.58|34
1631147080000|2021-09-09 00:24:40|3488.7|3480|3489.01|3480.31|3489.32|3480.62|3488.38|3479.68|25
1631147090000|2021-09-09 00:24:50|3489.02|3480.32|3488.8|3480.1|3489.04|3480.34|3488.56|3479.86|30
1631147100000|2021-09-09 00:25:00|3488.9|3480.2|3486.94|3478.24|3489.72|3481.02|3486.91|3478.21|33
1631147110000|2021-09-09 00:25:10|3486.78|3478.08|3484.12|3475.42|3486.85|3478.15|3484.12|3475.42|35
1631147120000|2021-09-09 00:25:20|3484.09|3475.39|3483.2|3474.5|3484.29|3475.59|3482.57|3473.87|38
1631147130000|2021-09-09 00:25:30|3483.15|3474.45|3482.11|3473.41|3483.37|3474.67|3482.07|3473.37|31
1631147140000|2021-09-09 00:25:40|3482.04|3473.34|3483.44|3474.74|3483.44|3474.74|3482.04|3473.34|38
1631147150000|2021-09-09 00:25:50|3483.41|3474.71|3482.88|3474.18|3484.58|3475.88|3482.65|3473.95|35
1631147160000|2021-09-09 00:26:00|3482.95|3474.25|3482.62|3473.92|3483.19|3474.49|3481.37|3472.67|38
1631147170000|2021-09-09 00:26:10|3482.71|3474.01|3481.93|3473.23|3484.03|3475.33|3481.93|3473.23|36
1631147180000|2021-09-09 00:26:20|3481.95|3473.25|3481.6|3472.9|3481.99|3473.29|3481.04|3472.34|38
1631147190000|2021-09-09 00:26:30|3481.39|3472.69|3481.46|3472.76|3481.61|3472.91|3481.32|3472.62|36
1631147200000|2021-09-09 00:26:40|3481.36|3472.66|3481|3472.3|3481.78|3473.08|3480.76|3472.06|37
1631147210000|2021-09-09 00:26:50|3480.98|3472.28|3480.19|3471.49|3481.54|3472.84|3479.63|3470.93|39
1631147220000|2021-09-09 00:27:00|3480.17|3471.47|3481.05|3472.35|3481.05|3472.35|3479.2|3470.5|36
1631147230000|2021-09-09 00:27:10|3481.03|3472.33|3479.44|3470.74|3484.04|3475.34|3479.44|3470.74|39
1631147240000|2021-09-09 00:27:20|3478.96|3470.26|3474.67|3465.97|3478.96|3470.26|3473.69|3464.99|39
1631147250000|2021-09-09 00:27:30|3475.31|3466.61|3471.78|3463.08|3476.09|3467.39|3471.78|3463.08|37
1631147260000|2021-09-09 00:27:40|3471.74|3463.04|3470.9|3462.2|3471.84|3463.14|3470.89|3462.19|30
1631147270000|2021-09-09 00:27:50|3470.95|3462.25|3471.95|3463.25|3472.41|3463.71|3469.85|3461.15|36
1631147280000|2021-09-09 00:28:00|3472.46|3463.76|3472.38|3463.68|3472.57|3463.87|3471.52|3462.82|38
1631147290000|2021-09-09 00:28:10|3472.37|3463.67|3469.22|3460.52|3472.37|3463.67|3469.22|3460.52|34
1631147300000|2021-09-09 00:28:20|3469.23|3460.53|3468.16|3459.46|3470.82|3462.12|3468.01|3459.31|37
1631147310000|2021-09-09 00:28:30|3468.27|3459.57|3469.3|3460.6|3469.87|3461.17|3468.14|3459.44|36
1631147320000|2021-09-09 00:28:40|3469.19|3460.49|3471.3|3462.6|3472.33|3463.63|3468.95|3460.25|38
1631147330000|2021-09-09 00:28:50|3471.23|3462.53|3472.17|3463.47|3472.4|3463.7|3471.22|3462.52|37
1631147340000|2021-09-09 00:29:00|3472.23|3463.53|3475.52|3466.82|3475.96|3467.26|3471.96|3463.26|34
1631147350000|2021-09-09 00:29:10|3475.55|3466.85|3475.94|3467.24|3476.71|3468.01|3475.38|3466.68|28
1631147360000|2021-09-09 00:29:20|3476.56|3467.86|3475.08|3466.38|3476.65|3467.95|3475.08|3466.38|29
1631147370000|2021-09-09 00:29:30|3474.61|3465.91|3475.52|3466.82|3476.1|3467.4|3474.41|3465.71|38
1631147380000|2021-09-09 00:29:40|3475.54|3466.84|3471.91|3463.21|3475.54|3466.84|3471.91|3463.21|35
1631147390000|2021-09-09 00:29:50|3471.82|3463.12|3471.06|3462.36|3472.15|3463.45|3470.84|3462.14|35
1631147400000|2021-09-09 00:30:00|3470.52|3461.82|3468.04|3459.34|3471.05|3462.35|3467.74|3459.04|38
1631147410000|2021-09-09 00:30:10|3467.93|3459.23|3472.01|3463.31|3472.01|3463.31|3467.93|3459.23|40
1631147420000|2021-09-09 00:30:20|3471.79|3463.09|3471.84|3463.14|3472.29|3463.59|3470.2|3461.5|35
1631147430000|2021-09-09 00:30:30|3471.83|3463.13|3473.22|3464.52|3473.68|3464.98|3471.79|3463.09|38
1631147440000|2021-09-09 00:30:40|3473.18|3464.48|3474.48|3465.78|3474.48|3465.78|3472.94|3464.24|38
1631147450000|2021-09-09 00:30:50|3474.22|3465.52|3478.2|3469.5|3478.2|3469.5|3474.2|3465.5|37
1631147460000|2021-09-09 00:31:00|3478.03|3469.33|3478.84|3470.14|3479.11|3470.41|3478.03|3469.33|32
1631147470000|2021-09-09 00:31:10|3479.04|3470.34|3479.04|3470.34|3479.48|3470.78|3477.98|3469.28|20
1631147480000|2021-09-09 00:31:20|3479.06|3470.36|3481|3472.3|3481.5|3472.8|3479.06|3470.36|31
1631147490000|2021-09-09 00:31:30|3480.99|3472.29|3481.7|3473|3482.38|3473.68|3480.99|3472.29|22
1631147500000|2021-09-09 00:31:40|3481.68|3472.98|3480.68|3471.98|3481.68|3472.98|3480.06|3471.36|35
1631147510000|2021-09-09 00:31:50|3480.69|3471.99|3476.76|3468.06|3480.7|3472|3475.95|3467.25|39
1631147520000|2021-09-09 00:32:00|3477.11|3468.41|3479.9|3471.2|3479.9|3471.2|3477|3468.3|38
1631147530000|2021-09-09 00:32:10|3479.93|3471.23|3482.03|3473.33|3482.13|3473.43|3479.88|3471.18|39
1631147540000|2021-09-09 00:32:20|3482.02|3473.32|3482.7|3474|3482.75|3474.05|3481.42|3472.72|38
1631147550000|2021-09-09 00:32:30|3482.59|3473.89|3482.83|3474.13|3483.29|3474.59|3482.17|3473.47|34
1631147560000|2021-09-09 00:32:40|3482.71|3474.01|3484.25|3475.55|3484.48|3475.78|3482.69|3473.99|30
1631147570000|2021-09-09 00:32:50|3484.36|3475.66|3484.14|3475.44|3484.43|3475.73|3483.12|3474.42|30
1631147580000|2021-09-09 00:33:00|3484.02|3475.32|3484.35|3475.65|3484.39|3475.69|3483.72|3475.02|31
1631147590000|2021-09-09 00:33:10|3484.34|3475.64|3482.67|3473.97|3484.34|3475.64|3482.67|3473.97|24
1631147600000|2021-09-09 00:33:20|3482.55|3473.85|3480.21|3471.51|3482.77|3474.07|3480.05|3471.35|39
1631147610000|2021-09-09 00:33:30|3479.53|3470.83|3477.71|3469.01|3479.53|3470.83|3477.37|3468.67|38
1631147620000|2021-09-09 00:33:40|3477.98|3469.28|3483.36|3474.66|3483.36|3474.66|3477.86|3469.16|38
1631147630000|2021-09-09 00:33:50|3483.38|3474.68|3483.35|3474.65|3483.66|3474.96|3482.4|3473.7|28
1631147640000|2021-09-09 00:34:00|3483.09|3474.39|3483.25|3474.55|3484.4|3475.7|3483.02|3474.32|16
1631147650000|2021-09-09 00:34:10|3483.57|3474.87|3484.59|3475.89|3484.59|3475.89|3483.5|3474.8|30
1631147660000|2021-09-09 00:34:20|3484.55|3475.85|3482.33|3473.63|3484.55|3475.85|3481.29|3472.59|33
1631147670000|2021-09-09 00:34:30|3483.02|3474.32|3485.71|3477.01|3486.23|3477.53|3483.02|3474.32|32
1631147680000|2021-09-09 00:34:40|3485.96|3477.26|3485.99|3477.29|3487.14|3478.44|3485.44|3476.74|32
1631147690000|2021-09-09 00:34:50|3485.95|3477.25|3484.62|3475.92|3485.95|3477.25|3484.62|3475.92|34
1631147700000|2021-09-09 00:35:00|3484.46|3475.76|3485.63|3476.93|3485.63|3476.93|3483.15|3474.45|37
1631147710000|2021-09-09 00:35:10|3485.73|3477.03|3482.73|3474.03|3485.93|3477.23|3482.67|3473.97|38
1631147720000|2021-09-09 00:35:20|3482.61|3473.91|3482.08|3473.38|3483.61|3474.91|3482.08|3473.38|34
1631147730000|2021-09-09 00:35:30|3481.63|3472.93|3480.08|3471.38|3481.68|3472.98|3480.08|3471.38|27
1631147740000|2021-09-09 00:35:40|3480.22|3471.52|3480.89|3472.19|3481.45|3472.75|3480.04|3471.34|31
1631147750000|2021-09-09 00:35:50|3480.86|3472.16|3481.06|3472.36|3481.42|3472.72|3480.86|3472.16|33
1631147760000|2021-09-09 00:36:00|3481.04|3472.34|3481.25|3472.55|3481.49|3472.79|3479.86|3471.16|39
1631147770000|2021-09-09 00:36:10|3481.26|3472.56|3484.21|3475.51|3484.26|3475.56|3481.26|3472.56|37
1631147780000|2021-09-09 00:36:20|3484.25|3475.55|3486.96|3478.26|3486.98|3478.28|3484.25|3475.55|36
1631147790000|2021-09-09 00:36:30|3486.75|3478.05|3485.83|3477.13|3486.9|3478.2|3484.8|3476.1|39
1631147800000|2021-09-09 00:36:40|3485.97|3477.27|3483.82|3475.12|3486.5|3477.8|3483.44|3474.74|38
1631147810000|2021-09-09 00:36:50|3483.86|3475.16|3484.59|3475.89|3485.73|3477.03|3483.58|3474.88|38
1631147820000|2021-09-09 00:37:00|3484.49|3475.79|3485.59|3476.89|3486.12|3477.42|3484.49|3475.79|40
1631147830000|2021-09-09 00:37:10|3485.86|3477.16|3488.65|3479.95|3488.65|3479.95|3485.83|3477.13|37
1631147840000|2021-09-09 00:37:20|3489.01|3480.31|3490.15|3481.45|3490.21|3481.51|3487.23|3478.53|39
1631147850000|2021-09-09 00:37:30|3490.19|3481.49|3490.54|3481.84|3490.83|3482.13|3490.13|3481.43|32
1631147860000|2021-09-09 00:37:40|3490.79|3482.09|3490.85|3482.15|3491.02|3482.32|3490.25|3481.55|36
1631147870000|2021-09-09 00:37:50|3490.8|3482.1|3491.36|3482.66|3491.68|3482.98|3489.44|3480.74|36
1631147880000|2021-09-09 00:38:00|3491.16|3482.46|3491.56|3482.86|3492.42|3483.72|3491.15|3482.45|37
1631147890000|2021-09-09 00:38:10|3491.49|3482.79|3488.38|3479.68|3491.61|3482.91|3488.38|3479.68|39
1631147900000|2021-09-09 00:38:20|3488.16|3479.46|3490.43|3481.73|3490.97|3482.27|3488.16|3479.46|38
1631147910000|2021-09-09 00:38:30|3490.44|3481.74|3487.6|3478.9|3490.44|3481.74|3487.6|3478.9|37
1631147920000|2021-09-09 00:38:40|3487.06|3478.36|3489.99|3481.29|3489.99|3481.29|3486.74|3478.04|38
1631147930000|2021-09-09 00:38:50|3490.07|3481.37|3511.15|3502.45|3511.15|3502.45|3490.05|3481.35|39
1631147940000|2021-09-09 00:39:00|3511.4|3502.7|3511.18|3502.48|3512.51|3503.81|3508.97|3500.27|36
1631147950000|2021-09-09 00:39:10|3511.46|3502.76|3516.43|3507.73|3520.33|3511.63|3510.33|3501.63|30
1631147960000|2021-09-09 00:39:20|3516.89|3508.19|3514.07|3505.37|3516.89|3508.19|3507.97|3499.27|29
1631147970000|2021-09-09 00:39:30|3511.75|3503.05|3513.23|3504.53|3513.23|3504.53|3509.1|3500.4|37
1631147980000|2021-09-09 00:39:40|3513.9|3505.2|3516.32|3507.62|3516.85|3508.15|3513.86|3505.16|39
1631147990000|2021-09-09 00:39:50|3516.36|3507.66|3513.34|3504.64|3516.75|3508.05|3512.64|3503.94|38
1631148000000|2021-09-09 00:40:00|3514.14|3505.44|3508.13|3499.43|3514.14|3505.44|3508.11|3499.41|39
1631148010000|2021-09-09 00:40:10|3507.41|3498.71|3506.26|3497.56|3509.29|3500.59|3504.82|3496.12|39
1631148020000|2021-09-09 00:40:20|3505.89|3497.19|3509.67|3500.97|3509.76|3501.06|3505.47|3496.77|39
1631148030000|2021-09-09 00:40:30|3510.28|3501.58|3510.78|3502.08|3511.48|3502.78|3509.4|3500.7|40
1631148040000|2021-09-09 00:40:40|3510.15|3501.45|3508.29|3499.59|3510.67|3501.97|3508.29|3499.59|37
1631148050000|2021-09-09 00:40:50|3507.97|3499.27|3506.44|3497.74|3508.03|3499.33|3506|3497.3|39
1631148060000|2021-09-09 00:41:00|3506.62|3497.92|3505.99|3497.29|3507.8|3499.1|3505.61|3496.91|38
1631148070000|2021-09-09 00:41:10|3505.95|3497.25|3504.15|3495.45|3505.95|3497.25|3502.15|3493.45|36
1631148080000|2021-09-09 00:41:20|3503.99|3495.29|3503.39|3494.69|3504.12|3495.42|3501.98|3493.28|33
1631148090000|2021-09-09 00:41:30|3503.42|3494.72|3503.37|3494.67|3506.08|3497.38|3503.37|3494.67|40
1631148100000|2021-09-09 00:41:40|3503.36|3494.66|3500.64|3491.94|3503.45|3494.75|3500.54|3491.84|37
1631148110000|2021-09-09 00:41:50|3500.62|3491.92|3501.16|3492.46|3501.86|3493.16|3500.05|3491.35|33
1631148120000|2021-09-09 00:42:00|3501.35|3492.65|3501.96|3493.26|3502.96|3494.26|3500.55|3491.85|31
1631148130000|2021-09-09 00:42:10|3501.99|3493.29|3501.37|3492.67|3502.14|3493.44|3501.36|3492.66|33
1631148140000|2021-09-09 00:42:20|3501.52|3492.82|3500.31|3491.61|3503.14|3494.44|3500.31|3491.61|37
1631148150000|2021-09-09 00:42:30|3500.11|3491.41|3500.47|3491.77|3501.18|3492.48|3500.11|3491.41|27
1631148160000|2021-09-09 00:42:40|3500.33|3491.63|3499.65|3490.95|3500.33|3491.63|3498.1|3489.4|31
1631148170000|2021-09-09 00:42:50|3499.64|3490.94|3499.01|3490.31|3499.66|3490.96|3498.69|3489.99|30
1631148180000|2021-09-09 00:43:00|3498.94|3490.24|3498.47|3489.77|3500.14|3491.44|3497.14|3488.44|39
1631148190000|2021-09-09 00:43:10|3497.94|3489.24|3497.02|3488.32|3498.43|3489.73|3497.02|3488.32|38
1631148200000|2021-09-09 00:43:20|3497.06|3488.36|3497.31|3488.61|3497.77|3489.07|3497.05|3488.35|30
1631148210000|2021-09-09 00:43:30|3497.33|3488.63|3495.63|3486.93|3498.65|3489.95|3495.63|3486.93|39
1631148220000|2021-09-09 00:43:40|3496.25|3487.55|3493.01|3484.31|3496.25|3487.55|3492.79|3484.09|35
1631148230000|2021-09-09 00:43:50|3492.86|3484.16|3492.84|3484.14|3494.34|3485.64|3492.71|3484.01|39
1631148240000|2021-09-09 00:44:00|3493.14|3484.44|3495.44|3486.74|3495.44|3486.74|3492.8|3484.1|35
1631148250000|2021-09-09 00:44:10|3495.52|3486.82|3498.35|3489.65|3498.36|3489.66|3495.52|3486.82|36
1631148260000|2021-09-09 00:44:20|3498.11|3489.41|3498.23|3489.53|3498.23|3489.53|3497.08|3488.38|37
1631148270000|2021-09-09 00:44:30|3498.21|3489.51|3495.87|3487.17|3498.21|3489.51|3495.67|3486.97|38
1631148280000|2021-09-09 00:44:40|3495.92|3487.22|3494.28|3485.58|3495.92|3487.22|3493.86|3485.16|36
1631148290000|2021-09-09 00:44:50|3494.24|3485.54|3495.16|3486.46|3495.85|3487.15|3494.24|3485.54|36
1631148300000|2021-09-09 00:45:00|3495.15|3486.45|3492.39|3483.69|3496.15|3487.45|3492.39|3483.69|39
1631148310000|2021-09-09 00:45:10|3492.38|3483.68|3491.52|3482.82|3492.77|3484.07|3491.06|3482.36|35
1631148320000|2021-09-09 00:45:20|3492.02|3483.32|3491.73|3483.03|3492.87|3484.17|3491.51|3482.81|39
1631148330000|2021-09-09 00:45:30|3491.64|3482.94|3493.91|3485.21|3493.91|3485.21|3491.63|3482.93|37
1631148340000|2021-09-09 00:45:40|3494.05|3485.35|3492.6|3483.9|3494.27|3485.57|3492.3|3483.6|37
1631148350000|2021-09-09 00:45:50|3492.51|3483.81|3491.35|3482.65|3492.51|3483.81|3490.83|3482.13|31
1631148360000|2021-09-09 00:46:00|3490.95|3482.25|3491.69|3482.99|3492.06|3483.36|3490.95|3482.25|39
1631148370000|2021-09-09 00:46:10|3492.09|3483.39|3493|3484.3|3493.52|3484.82|3491.91|3483.21|37
1631148380000|2021-09-09 00:46:20|3493.07|3484.37|3489.26|3480.56|3493.71|3485.01|3489.26|3480.56|37
1631148390000|2021-09-09 00:46:30|3489.84|3481.14|3488.91|3480.21|3490.45|3481.75|3488.57|3479.87|31
1631148400000|2021-09-09 00:46:40|3488.92|3480.22|3489.35|3480.65|3490.65|3481.95|3488.79|3480.09|29
1631148410000|2021-09-09 00:46:50|3490.11|3481.41|3490.52|3481.82|3490.91|3482.21|3489.4|3480.7|37
1631148420000|2021-09-09 00:47:00|3490.73|3482.03|3489.12|3480.42|3490.87|3482.17|3488.11|3479.41|33
1631148430000|2021-09-09 00:47:10|3489.55|3480.85|3488.73|3480.03|3490.2|3481.5|3488.13|3479.43|40
1631148440000|2021-09-09 00:47:20|3488.72|3480.02|3488.2|3479.5|3488.72|3480.02|3487.28|3478.58|26
1631148450000|2021-09-09 00:47:30|3488.26|3479.56|3488.26|3479.56|3488.62|3479.92|3488.11|3479.41|29
1631148460000|2021-09-09 00:47:40|3488|3479.3|3488.13|3479.43|3488.24|3479.54|3488|3479.3|16
1631148470000|2021-09-09 00:47:50|3488.14|3479.44|3487.9|3479.2|3488.14|3479.44|3486.69|3477.99|29
1631148480000|2021-09-09 00:48:00|3487.68|3478.98|3493.66|3484.96|3493.66|3484.96|3487.48|3478.78|38
1631148490000|2021-09-09 00:48:10|3494.27|3485.57|3494.4|3485.7|3494.6|3485.9|3493.69|3484.99|38
1631148500000|2021-09-09 00:48:20|3494.41|3485.71|3491.6|3482.9|3494.57|3485.87|3490.81|3482.11|36
1631148510000|2021-09-09 00:48:30|3491.08|3482.38|3488.75|3480.05|3491.57|3482.87|3488.58|3479.88|39
1631148520000|2021-09-09 00:48:40|3487.84|3479.14|3487.62|3478.92|3489.16|3480.46|3487.41|3478.71|38
1631148530000|2021-09-09 00:48:50|3487.27|3478.57|3487.5|3478.8|3488.39|3479.69|3487.12|3478.42|36
1631148540000|2021-09-09 00:49:00|3487.04|3478.34|3486.79|3478.09|3488.47|3479.77|3486.45|3477.75|36
1631148550000|2021-09-09 00:49:10|3486.54|3477.84|3491.42|3482.72|3491.42|3482.72|3486.54|3477.84|39
1631148560000|2021-09-09 00:49:20|3491.19|3482.49|3491.64|3482.94|3492.22|3483.52|3490.35|3481.65|39
1631148570000|2021-09-09 00:49:30|3491.43|3482.73|3489.7|3481|3491.57|3482.87|3489.7|3481|38
1631148580000|2021-09-09 00:49:40|3488.99|3480.29|3489.92|3481.22|3489.92|3481.22|3488.8|3480.1|38
1631148590000|2021-09-09 00:49:50|3490.05|3481.35|3491.72|3483.02|3491.85|3483.15|3489.99|3481.29|39
1631148600000|2021-09-09 00:50:00|3491.71|3483.01|3493.9|3485.2|3494.44|3485.74|3491.71|3483.01|35
1631148610000|2021-09-09 00:50:10|3493.65|3484.95|3494.76|3486.06|3494.89|3486.19|3493.6|3484.9|34
1631148620000|2021-09-09 00:50:20|3494.68|3485.98|3496.84|3488.14|3496.86|3488.16|3494.65|3485.95|37
1631148630000|2021-09-09 00:50:30|3496.58|3487.88|3496.08|3487.38|3496.7|3488|3495.87|3487.17|31
1631148640000|2021-09-09 00:50:40|3496.17|3487.47|3496.12|3487.42|3496.22|3487.52|3495.91|3487.21|28
1631148650000|2021-09-09 00:50:50|3496.24|3487.54|3498.42|3489.72|3498.73|3490.03|3496.24|3487.54|30
1631148660000|2021-09-09 00:51:00|3498.3|3489.6|3500.44|3491.74|3500.44|3491.74|3497.53|3488.83|34
1631148670000|2021-09-09 00:51:10|3500.46|3491.76|3501.87|3493.17|3501.87|3493.17|3499.28|3490.58|38
1631148680000|2021-09-09 00:51:20|3502|3493.3|3502.1|3493.4|3503.66|3494.96|3501.35|3492.65|39
1631148690000|2021-09-09 00:51:30|3502.16|3493.46|3501.57|3492.87|3502.16|3493.46|3500.49|3491.79|37
1631148700000|2021-09-09 00:51:40|3501.61|3492.91|3506.04|3497.34|3506.04|3497.34|3501.52|3492.82|39
1631148710000|2021-09-09 00:51:50|3506.7|3498|3507.23|3498.53|3508.04|3499.34|3506.17|3497.47|38
1631148720000|2021-09-09 00:52:00|3507.15|3498.45|3507.72|3499.02|3508.12|3499.42|3506.81|3498.11|31
1631148730000|2021-09-09 00:52:10|3507.59|3498.89|3507.77|3499.07|3507.89|3499.19|3506.21|3497.51|29
1631148740000|2021-09-09 00:52:20|3507.74|3499.04|3508.96|3500.26|3509.05|3500.35|3507.74|3499.04|18
1631148750000|2021-09-09 00:52:30|3508.99|3500.29|3508.54|3499.84|3509.15|3500.45|3508.03|3499.33|34
1631148760000|2021-09-09 00:52:40|3508.47|3499.77|3509.53|3500.83|3509.53|3500.83|3508.19|3499.49|38
1631148770000|2021-09-09 00:52:50|3509.49|3500.79|3513.09|3504.39|3513.21|3504.51|3509.49|3500.79|36
1631148780000|2021-09-09 00:53:00|3512.74|3504.04|3514.59|3505.89|3515.27|3506.57|3512.74|3504.04|39
1631148790000|2021-09-09 00:53:10|3514.74|3506.04|3517.83|3509.13|3517.83|3509.13|3514.74|3506.04|39
1631148800000|2021-09-09 00:53:20|3518.26|3509.56|3518.5|3509.8|3519.96|3511.26|3518.12|3509.42|39
1631148810000|2021-09-09 00:53:30|3518.65|3509.95|3514.74|3506.04|3518.8|3510.1|3514.72|3506.02|38
1631148820000|2021-09-09 00:53:40|3514.6|3505.9|3516.39|3507.69|3517.61|3508.91|3514.6|3505.9|38
1631148830000|2021-09-09 00:53:50|3516.3|3507.6|3514.3|3505.6|3516.89|3508.19|3514.1|3505.4|33
1631148840000|2021-09-09 00:54:00|3514.4|3505.7|3511.97|3503.27|3514.6|3505.9|3511.97|3503.27|36
1631148850000|2021-09-09 00:54:10|3511.81|3503.11|3511.76|3503.06|3512.14|3503.44|3511.53|3502.83|36
1631148860000|2021-09-09 00:54:20|3511.61|3502.91|3516.37|3507.67|3516.37|3507.67|3511.61|3502.91|37
1631148870000|2021-09-09 00:54:30|3516.72|3508.02|3515.34|3506.64|3518.14|3509.44|3515.32|3506.62|37
1631148880000|2021-09-09 00:54:40|3515.13|3506.43|3514.78|3506.08|3515.49|3506.79|3513.86|3505.16|38
1631148890000|2021-09-09 00:54:50|3514.58|3505.88|3514.01|3505.31|3515.04|3506.34|3513.97|3505.27|37
1631148900000|2021-09-09 00:55:00|3514.05|3505.35|3514.29|3505.59|3515.49|3506.79|3514.05|3505.35|37
1631148910000|2021-09-09 00:55:10|3513.73|3505.03|3512.4|3503.7|3513.73|3505.03|3511.95|3503.25|38
1631148920000|2021-09-09 00:55:20|3512.57|3503.87|3509.74|3501.04|3513.06|3504.36|3509.47|3500.77|37
1631148930000|2021-09-09 00:55:30|3509.86|3501.16|3512.35|3503.65|3513.54|3504.84|3509.86|3501.16|39
1631148940000|2021-09-09 00:55:40|3512.25|3503.55|3513.45|3504.75|3513.95|3505.25|3512.22|3503.52|34
1631148950000|2021-09-09 00:55:50|3513.39|3504.69|3517.18|3508.48|3517.36|3508.66|3513.39|3504.69|38
1631148960000|2021-09-09 00:56:00|3517.09|3508.39|3516.12|3507.42|3517.46|3508.76|3516|3507.3|38
1631148970000|2021-09-09 00:56:10|3515.92|3507.22|3517.59|3508.89|3517.59|3508.89|3515.85|3507.15|38
1631148980000|2021-09-09 00:56:20|3517.85|3509.15|3518.61|3509.91|3519.37|3510.67|3517.85|3509.15|36
1631148990000|2021-09-09 00:56:30|3518.3|3509.6|3517.82|3509.12|3518.3|3509.6|3515.79|3507.09|33
1631149000000|2021-09-09 00:56:40|3518.23|3509.53|3519.72|3511.02|3520.2|3511.5|3518.23|3509.53|37
1631149010000|2021-09-09 00:56:50|3520.01|3511.31|3522.26|3513.56|3525.76|3517.06|3519.89|3511.19|34
1631149020000|2021-09-09 00:57:00|3521.86|3513.16|3520.7|3512|3522.4|3513.7|3520.69|3511.99|36
1631149030000|2021-09-09 00:57:10|3520.33|3511.63|3524.28|3515.58|3524.77|3516.07|3519.34|3510.64|38
1631149040000|2021-09-09 00:57:20|3523.34|3514.64|3521.51|3512.81|3524.74|3516.04|3521.35|3512.65|38
1631149050000|2021-09-09 00:57:30|3521.48|3512.78|3523.56|3514.86|3523.94|3515.24|3521.04|3512.34|36
1631149060000|2021-09-09 00:57:40|3523.72|3515.02|3524.21|3515.51|3524.49|3515.79|3523.19|3514.49|40
1631149070000|2021-09-09 00:57:50|3524.28|3515.58|3525.03|3516.33|3525.1|3516.4|3523.98|3515.28|35
1631149080000|2021-09-09 00:58:00|3524.97|3516.27|3525.11|3516.41|3525.63|3516.93|3524.73|3516.03|38
1631149090000|2021-09-09 00:58:10|3524.93|3516.23|3522.88|3514.18|3525.17|3516.47|3522.55|3513.85|38
1631149100000|2021-09-09 00:58:20|3522.87|3514.17|3521.98|3513.28|3522.87|3514.17|3520.92|3512.22|35
1631149110000|2021-09-09 00:58:30|3522.18|3513.48|3521.96|3513.26|3522.76|3514.06|3521.66|3512.96|38
1631149120000|2021-09-09 00:58:40|3521.45|3512.75|3522.54|3513.84|3522.54|3513.84|3519.51|3510.81|40
1631149130000|2021-09-09 00:58:50|3522.21|3513.51|3523.42|3514.72|3523.42|3514.72|3522.08|3513.38|36
1631149140000|2021-09-09 00:59:00|3523.49|3514.79|3521.58|3512.88|3523.49|3514.79|3521.41|3512.71|37
1631149150000|2021-09-09 00:59:10|3521.57|3512.87|3522.79|3514.09|3522.95|3514.25|3521.57|3512.87|33
1631149160000|2021-09-09 00:59:20|3522.73|3514.03|3523.19|3514.49|3525.3|3516.6|3522.73|3514.03|40
1631149170000|2021-09-09 00:59:30|3523.14|3514.44|3523.94|3515.24|3524.63|3515.93|3521.17|3512.47|36
1631149180000|2021-09-09 00:59:40|3524.13|3515.43|3522.28|3513.58|3524.37|3515.67|3522.11|3513.41|38
1631149190000|2021-09-09 00:59:50|3522.16|3513.46|3521.2|3512.5|3522.55|3513.85|3520.89|3512.19|39
1631149200000|2021-09-09 01:00:00|3521.11|3512.41|3519.48|3510.78|3521.11|3512.41|3519.41|3510.71|37
1631149210000|2021-09-09 01:00:10|3519.42|3510.72|3518.68|3509.98|3520.1|3511.4|3518.68|3509.98|30
1631149220000|2021-09-09 01:00:20|3518.79|3510.09|3515.74|3507.04|3518.79|3510.09|3515.74|3507.04|37
1631149230000|2021-09-09 01:00:30|3515.73|3507.03|3515.4|3506.7|3516.17|3507.47|3515.25|3506.55|36
1631149240000|2021-09-09 01:00:40|3515.29|3506.59|3514.98|3506.28|3515.3|3506.6|3514.98|3506.28|27
1631149250000|2021-09-09 01:00:50|3515.01|3506.31|3516.29|3507.59|3516.51|3507.81|3514.68|3505.98|36
1631149260000|2021-09-09 01:01:00|3516.26|3507.56|3514.21|3505.51|3516.26|3507.56|3514.18|3505.48|34
1631149270000|2021-09-09 01:01:10|3514.24|3505.54|3512.35|3503.65|3514.27|3505.57|3512.23|3503.53|37
1631149280000|2021-09-09 01:01:20|3512.28|3503.58|3512.29|3503.59|3512.56|3503.86|3512.05|3503.35|36
1631149290000|2021-09-09 01:01:30|3512.2|3503.5|3513.24|3504.54|3513.44|3504.74|3511.85|3503.15|39
1631149300000|2021-09-09 01:01:40|3513.63|3504.93|3513.08|3504.38|3514.5|3505.8|3513.04|3504.34|37
1631149310000|2021-09-09 01:01:50|3513.03|3504.33|3512.18|3503.48|3513.08|3504.38|3511.75|3503.05|37
1631149320000|2021-09-09 01:02:00|3512.19|3503.49|3510.93|3502.23|3512.19|3503.49|3510.81|3502.11|31
1631149330000|2021-09-09 01:02:10|3510.94|3502.24|3510.34|3501.64|3511.3|3502.6|3510.24|3501.54|27
1631149340000|2021-09-09 01:02:20|3510.46|3501.76|3511.24|3502.54|3511.49|3502.79|3509.03|3500.33|30
1631149350000|2021-09-09 01:02:30|3511.28|3502.58|3512.93|3504.23|3513.19|3504.49|3511.1|3502.4|31
1631149360000|2021-09-09 01:02:40|3513.02|3504.32|3511.19|3502.49|3513.02|3504.32|3511.04|3502.34|36
1631149370000|2021-09-09 01:02:50|3511.43|3502.73|3508.77|3500.07|3511.43|3502.73|3508.77|3500.07|33
1631149380000|2021-09-09 01:03:00|3508.79|3500.09|3508.83|3500.13|3509.39|3500.69|3508.77|3500.07|37
1631149390000|2021-09-09 01:03:10|3508.74|3500.04|3508.56|3499.86|3508.92|3500.22|3508.02|3499.32|33
1631149400000|2021-09-09 01:03:20|3508.46|3499.76|3508.2|3499.5|3508.51|3499.81|3507.94|3499.24|38
1631149410000|2021-09-09 01:03:30|3508.39|3499.69|3507.44|3498.74|3508.57|3499.87|3507.36|3498.66|34
1631149420000|2021-09-09 01:03:40|3507.32|3498.62|3506.72|3498.02|3507.62|3498.92|3506.48|3497.78|35
1631149430000|2021-09-09 01:03:50|3506.81|3498.11|3508.84|3500.14|3508.99|3500.29|3506.81|3498.11|39
1631149440000|2021-09-09 01:04:00|3508.34|3499.64|3505.87|3497.17|3508.34|3499.64|3505.65|3496.95|36
1631149450000|2021-09-09 01:04:10|3505.91|3497.21|3505.72|3497.02|3506.04|3497.34|3505.4|3496.7|36
1631149460000|2021-09-09 01:04:20|3505.91|3497.21|3506.18|3497.48|3506.57|3497.87|3505.56|3496.86|36
1631149470000|2021-09-09 01:04:30|3505.9|3497.2|3508.18|3499.48|3508.18|3499.48|3505.83|3497.13|37
1631149480000|2021-09-09 01:04:40|3508.29|3499.59|3507.43|3498.73|3508.33|3499.63|3507.17|3498.47|33
1631149490000|2021-09-09 01:04:50|3507.53|3498.83|3508.14|3499.44|3508.32|3499.62|3507.53|3498.83|32
1631149500000|2021-09-09 01:05:00|3508.1|3499.4|3507.2|3498.5|3508.14|3499.44|3506.88|3498.18|27
1631149510000|2021-09-09 01:05:10|3507.33|3498.63|3507.68|3498.98|3508.1|3499.4|3507.09|3498.39|35
1631149520000|2021-09-09 01:05:20|3507.33|3498.63|3507.45|3498.75|3507.5|3498.8|3506.59|3497.89|35
1631149530000|2021-09-09 01:05:30|3507.99|3499.29|3510.15|3501.45|3510.15|3501.45|3507.84|3499.14|34
1631149540000|2021-09-09 01:05:40|3510.32|3501.62|3511.33|3502.63|3511.33|3502.63|3509.99|3501.29|33
1631149550000|2021-09-09 01:05:50|3511.34|3502.64|3511.98|3503.28|3511.99|3503.29|3510.88|3502.18|36
1631149560000|2021-09-09 01:06:00|3511.62|3502.92|3511.73|3503.03|3512.25|3503.55|3511.35|3502.65|33
1631149570000|2021-09-09 01:06:10|3512|3503.3|3512.21|3503.51|3512.28|3503.58|3511.29|3502.59|36
1631149580000|2021-09-09 01:06:20|3512.36|3503.66|3511.7|3503|3513|3504.3|3511.1|3502.4|34
1631149590000|2021-09-09 01:06:30|3511.37|3502.67|3508.54|3499.84|3511.37|3502.67|3508.41|3499.71|32
1631149600000|2021-09-09 01:06:40|3508.13|3499.43|3506.82|3498.12|3508.3|3499.6|3506.76|3498.06|35
1631149610000|2021-09-09 01:06:50|3506.96|3498.26|3504.45|3495.75|3507.08|3498.38|3504.26|3495.56|38
1631149620000|2021-09-09 01:07:00|3503.95|3495.25|3502.98|3494.28|3504.06|3495.36|3502.37|3493.67|37
1631149630000|2021-09-09 01:07:10|3502.91|3494.21|3502.36|3493.66|3503.86|3495.16|3502.19|3493.49|37
1631149640000|2021-09-09 01:07:20|3502.39|3493.69|3504.04|3495.34|3504.89|3496.19|3502.23|3493.53|35
1631149650000|2021-09-09 01:07:30|3504.09|3495.39|3504.7|3496|3504.76|3496.06|3504.09|3495.39|35
1631149660000|2021-09-09 01:07:40|3504.71|3496.01|3504.38|3495.68|3504.73|3496.03|3504.14|3495.44|35
1631149670000|2021-09-09 01:07:50|3504.4|3495.7|3504.27|3495.57|3504.4|3495.7|3504.16|3495.46|24
1631149680000|2021-09-09 01:08:00|3504.38|3495.68|3503.92|3495.22|3504.44|3495.74|3503.8|3495.1|32
1631149690000|2021-09-09 01:08:10|3503.94|3495.24|3504.3|3495.6|3504.3|3495.6|3503.9|3495.2|29
1631149700000|2021-09-09 01:08:20|3504.16|3495.46|3507.1|3498.4|3507.1|3498.4|3504.16|3495.46|32
1631149710000|2021-09-09 01:08:30|3507.09|3498.39|3506.81|3498.11|3508.71|3500.01|3506.77|3498.07|36
1631149720000|2021-09-09 01:08:40|3506.76|3498.06|3507.83|3499.13|3508.2|3499.5|3505.76|3497.06|36
1631149730000|2021-09-09 01:08:50|3507.57|3498.87|3507.6|3498.9|3508.07|3499.37|3507.28|3498.58|36
1631149740000|2021-09-09 01:09:00|3507.52|3498.82|3507.79|3499.09|3507.79|3499.09|3505.64|3496.94|39
1631149750000|2021-09-09 01:09:10|3507.98|3499.28|3510|3501.3|3510.36|3501.66|3507.98|3499.28|36
1631149760000|2021-09-09 01:09:20|3510.06|3501.36|3509.95|3501.25|3510.34|3501.64|3509.28|3500.58|40
1631149770000|2021-09-09 01:09:30|3509.83|3501.13|3509.68|3500.98|3510.78|3502.08|3509.46|3500.76|36
1631149780000|2021-09-09 01:09:40|3509.7|3501|3508.21|3499.51|3509.91|3501.21|3508.18|3499.48|36
1631149790000|2021-09-09 01:09:50|3508.23|3499.53|3508.71|3500.01|3508.8|3500.1|3507.96|3499.26|35
1631149800000|2021-09-09 01:10:00|3508.73|3500.03|3509.86|3501.16|3510.11|3501.41|3508.64|3499.94|35
1631149810000|2021-09-09 01:10:10|3509.88|3501.18|3509.91|3501.21|3509.98|3501.28|3509.71|3501.01|36
1631149820000|2021-09-09 01:10:20|3509.8|3501.1|3505.49|3496.79|3509.88|3501.18|3505.46|3496.76|38
1631149830000|2021-09-09 01:10:30|3505.48|3496.78|3505.68|3496.98|3505.78|3497.08|3505.3|3496.6|33
1631149840000|2021-09-09 01:10:40|3505.7|3497|3504.22|3495.52|3505.79|3497.09|3504.22|3495.52|34
1631149850000|2021-09-09 01:10:50|3504.43|3495.73|3504.19|3495.49|3504.43|3495.73|3504.09|3495.39|29
1631149860000|2021-09-09 01:11:00|3504.33|3495.63|3504.41|3495.71|3505.94|3497.24|3504.11|3495.41|29
1631149870000|2021-09-09 01:11:10|3504.43|3495.73|3504.57|3495.87|3504.67|3495.97|3504.25|3495.55|23
1631149880000|2021-09-09 01:11:20|3504.59|3495.89|3505.13|3496.43|3505.13|3496.43|3504.55|3495.85|32
1631149890000|2021-09-09 01:11:30|3505.22|3496.52|3504.86|3496.16|3505.22|3496.52|3504.75|3496.05|33
1631149900000|2021-09-09 01:11:40|3504.88|3496.18|3506.72|3498.02|3506.78|3498.08|3504.37|3495.67|25
1631149910000|2021-09-09 01:11:50|3506.71|3498.01|3508.31|3499.61|3509.62|3500.92|3506.71|3498.01|35
1631149920000|2021-09-09 01:12:00|3508.27|3499.57|3507.96|3499.26|3509.72|3501.02|3507.96|3499.26|33
1631149930000|2021-09-09 01:12:10|3507.92|3499.22|3504.85|3496.15|3507.92|3499.22|3504.85|3496.15|38
1631149940000|2021-09-09 01:12:20|3504.84|3496.14|3502.33|3493.63|3504.84|3496.14|3502.27|3493.57|29
1631149950000|2021-09-09 01:12:30|3502.31|3493.61|3501.8|3493.1|3502.38|3493.68|3500.84|3492.14|34
1631149960000|2021-09-09 01:12:40|3501.5|3492.8|3500.89|3492.19|3501.87|3493.17|3500.42|3491.72|32
1631149970000|2021-09-09 01:12:50|3500.9|3492.2|3501.02|3492.32|3501.59|3492.89|3500.88|3492.18|35
1631149980000|2021-09-09 01:13:00|3500.91|3492.21|3497.78|3489.08|3500.95|3492.25|3496.42|3487.72|39
1631149990000|2021-09-09 01:13:10|3497.38|3488.68|3499.26|3490.56|3499.79|3491.09|3497.26|3488.56|35
1631150000000|2021-09-09 01:13:20|3499.22|3490.52|3498.64|3489.94|3499.22|3490.52|3497.13|3488.43|38
1631150010000|2021-09-09 01:13:30|3498.71|3490.01|3498.47|3489.77|3499.06|3490.36|3497.41|3488.71|36
1631150020000|2021-09-09 01:13:40|3498.42|3489.72|3499.41|3490.71|3499.52|3490.82|3497.9|3489.2|36
1631150030000|2021-09-09 01:13:50|3499.48|3490.78|3499.48|3490.78|3500.79|3492.09|3499.28|3490.58|37
1631150040000|2021-09-09 01:14:00|3499.47|3490.77|3499.52|3490.82|3499.52|3490.82|3498.47|3489.77|38
1631150050000|2021-09-09 01:14:10|3499.47|3490.77|3498.84|3490.14|3499.67|3490.97|3498.78|3490.08|36
1631150060000|2021-09-09 01:14:20|3498.81|3490.11|3498.18|3489.48|3498.9|3490.2|3498.11|3489.41|32
1631150070000|2021-09-09 01:14:30|3498.25|3489.55|3497.11|3488.41|3498.52|3489.82|3496.51|3487.81|36
1631150080000|2021-09-09 01:14:40|3497.13|3488.43|3496.81|3488.11|3497.59|3488.89|3496.79|3488.09|35
1631150090000|2021-09-09 01:14:50|3496.82|3488.12|3494.54|3485.84|3496.82|3488.12|3494.54|3485.84|35
1631150100000|2021-09-09 01:15:00|3494.65|3485.95|3495.03|3486.33|3495.03|3486.33|3493.15|3484.45|37
1631150110000|2021-09-09 01:15:10|3494.47|3485.77|3496.9|3488.2|3498.38|3489.68|3494.44|3485.74|38
1631150120000|2021-09-09 01:15:20|3497|3488.3|3499.01|3490.31|3499.91|3491.21|3497|3488.3|37
1631150130000|2021-09-09 01:15:30|3498.89|3490.19|3499.21|3490.51|3499.35|3490.65|3498.4|3489.7|36
1631150140000|2021-09-09 01:15:40|3499.17|3490.47|3497.09|3488.39|3499.17|3490.47|3496.71|3488.01|38
1631150150000|2021-09-09 01:15:50|3497|3488.3|3499.01|3490.31|3499.01|3490.31|3496.9|3488.2|36
1631150160000|2021-09-09 01:16:00|3498.97|3490.27|3498.52|3489.82|3499.09|3490.39|3498.38|3489.68|35
1631150170000|2021-09-09 01:16:10|3498.5|3489.8|3495.3|3486.6|3498.5|3489.8|3495.3|3486.6|36
1631150180000|2021-09-09 01:16:20|3495.11|3486.41|3493.37|3484.67|3495.11|3486.41|3492.94|3484.24|34
1631150190000|2021-09-09 01:16:30|3493.43|3484.73|3492.75|3484.05|3493.43|3484.73|3492.2|3483.5|39
1631150200000|2021-09-09 01:16:40|3492.6|3483.9|3492.88|3484.18|3492.89|3484.19|3492.51|3483.81|32
1631150210000|2021-09-09 01:16:50|3492.86|3484.16|3491.84|3483.14|3492.91|3484.21|3491.66|3482.96|34
1631150220000|2021-09-09 01:17:00|3491.94|3483.24|3491.82|3483.12|3492.37|3483.67|3491.53|3482.83|37
1631150230000|2021-09-09 01:17:10|3491.8|3483.1|3492.09|3483.39|3492.39|3483.69|3491.5|3482.8|37
1631150240000|2021-09-09 01:17:20|3492.06|3483.36|3491.59|3482.89|3492.49|3483.79|3491.38|3482.68|34
1631150250000|2021-09-09 01:17:30|3491.58|3482.88|3491.67|3482.97|3491.78|3483.08|3491.51|3482.81|32
1631150260000|2021-09-09 01:17:40|3491.77|3483.07|3491.89|3483.19|3492.06|3483.36|3491.59|3482.89|23
1631150270000|2021-09-09 01:17:50|3492.02|3483.32|3490.57|3481.87|3492.02|3483.32|3489.05|3480.35|38
1631150280000|2021-09-09 01:18:00|3490.56|3481.86|3491.53|3482.83|3491.77|3483.07|3490.43|3481.73|38
1631150290000|2021-09-09 01:18:10|3491.52|3482.82|3489.49|3480.79|3491.56|3482.86|3489.49|3480.79|36
1631150300000|2021-09-09 01:18:20|3489.44|3480.74|3490.24|3481.54|3490.47|3481.77|3488.91|3480.21|37
1631150310000|2021-09-09 01:18:30|3490.27|3481.57|3488.7|3480|3490.97|3482.27|3488.44|3479.74|37
1631150320000|2021-09-09 01:18:40|3488.69|3479.99|3487.94|3479.24|3488.8|3480.1|3487.82|3479.12|31
1631150330000|2021-09-09 01:18:50|3487.91|3479.21|3488.51|3479.81|3489.23|3480.53|3487.91|3479.21|39
1631150340000|2021-09-09 01:19:00|3488.43|3479.73|3488|3479.3|3489.13|3480.43|3487.96|3479.26|38
1631150350000|2021-09-09 01:19:10|3487.99|3479.29|3487.49|3478.79|3488.08|3479.38|3487.06|3478.36|39
1631150360000|2021-09-09 01:19:20|3487.54|3478.84|3487.16|3478.46|3488.02|3479.32|3487.16|3478.46|39
1631150370000|2021-09-09 01:19:30|3487.62|3478.92|3486.41|3477.71|3487.63|3478.93|3486.25|3477.55|34
1631150380000|2021-09-09 01:19:40|3486.45|3477.75|3485.08|3476.38|3486.46|3477.76|3485|3476.3|34
1631150390000|2021-09-09 01:19:50|3485.36|3476.66|3484.89|3476.19|3486.81|3478.11|3484.89|3476.19|38
1631150400000|2021-09-09 01:20:00|3484.48|3475.78|3486.84|3478.14|3486.84|3478.14|3484.33|3475.63|36
1631150410000|2021-09-09 01:20:10|3486.82|3478.12|3487.7|3479|3487.7|3479|3486.45|3477.75|40
1631150420000|2021-09-09 01:20:20|3488.05|3479.35|3486.21|3477.51|3488.32|3479.62|3486.1|3477.4|37
1631150430000|2021-09-09 01:20:30|3486.15|3477.45|3482.58|3473.88|3486.15|3477.45|3482.55|3473.85|38
1631150440000|2021-09-09 01:20:40|3482.42|3473.72|3480.87|3472.17|3482.55|3473.85|3480.12|3471.42|39
1631150450000|2021-09-09 01:20:50|3480.82|3472.12|3483.02|3474.32|3483.02|3474.32|3480.59|3471.89|36
1631150460000|2021-09-09 01:21:00|3483.07|3474.37|3484.36|3475.66|3484.62|3475.92|3483.04|3474.34|38
1631150470000|2021-09-09 01:21:10|3484.46|3475.76|3487.01|3478.31|3487.35|3478.65|3484.43|3475.73|37
1631150480000|2021-09-09 01:21:20|3486.9|3478.2|3484.61|3475.91|3487.07|3478.37|3484.43|3475.73|40
1631150490000|2021-09-09 01:21:30|3484.63|3475.93|3484.04|3475.34|3485.47|3476.77|3484.04|3475.34|38
1631150500000|2021-09-09 01:21:40|3484.06|3475.36|3483.4|3474.7|3484.67|3475.97|3483.25|3474.55|39
1631150510000|2021-09-09 01:21:50|3483.41|3474.71|3482.64|3473.94|3483.59|3474.89|3482.61|3473.91|36
1631150520000|2021-09-09 01:22:00|3482.27|3473.57|3482.81|3474.11|3482.93|3474.23|3482.08|3473.38|31
1631150530000|2021-09-09 01:22:10|3482.78|3474.08|3482.52|3473.82|3482.89|3474.19|3482.29|3473.59|33
1631150540000|2021-09-09 01:22:20|3482.44|3473.74|3482.41|3473.71|3482.6|3473.9|3482.26|3473.56|28
1631150550000|2021-09-09 01:22:30|3482.42|3473.72|3482.94|3474.24|3482.94|3474.24|3481.66|3472.96|35
1631150560000|2021-09-09 01:22:40|3482.95|3474.25|3485.74|3477.04|3486.39|3477.69|3482.85|3474.15|34
1631150570000|2021-09-09 01:22:50|3485.89|3477.19|3484.93|3476.23|3486.48|3477.78|3484.93|3476.23|40
1631150580000|2021-09-09 01:23:00|3484.99|3476.29|3484.52|3475.82|3486.91|3478.21|3484.22|3475.52|39
1631150590000|2021-09-09 01:23:10|3484.18|3475.48|3483.76|3475.06|3484.18|3475.48|3483.39|3474.69|36
1631150600000|2021-09-09 01:23:20|3483.74|3475.04|3490.93|3482.23|3491.3|3482.6|3483.71|3475.01|34
1631150610000|2021-09-09 01:23:30|3491.07|3482.37|3489.6|3480.9|3491.07|3482.37|3488.88|3480.18|35
1631150620000|2021-09-09 01:23:40|3489.99|3481.29|3492.8|3484.1|3493.41|3484.71|3489.99|3481.29|32
1631150630000|2021-09-09 01:23:50|3493.11|3484.41|3492.08|3483.38|3493.12|3484.42|3491.79|3483.09|33
1631150640000|2021-09-09 01:24:00|3492.1|3483.4|3492.41|3483.71|3493.17|3484.47|3492.1|3483.4|25
1631150650000|2021-09-09 01:24:10|3492.31|3483.61|3491.27|3482.57|3492.66|3483.96|3491.27|3482.57|30
1631150660000|2021-09-09 01:24:20|3491.29|3482.59|3491.31|3482.61|3491.32|3482.62|3490.83|3482.13|38
1631150670000|2021-09-09 01:24:30|3491.63|3482.93|3493.22|3484.52|3493.33|3484.63|3491.63|3482.93|37
1631150680000|2021-09-09 01:24:40|3493.2|3484.5|3492.06|3483.36|3493.68|3484.98|3491.84|3483.14|36
1631150690000|2021-09-09 01:24:50|3492|3483.3|3493.78|3485.08|3493.81|3485.11|3491.92|3483.22|35
1631150700000|2021-09-09 01:25:00|3493.63|3484.93|3493.11|3484.41|3493.83|3485.13|3492.83|3484.13|35
1631150710000|2021-09-09 01:25:10|3493.04|3484.34|3493.12|3484.42|3493.15|3484.45|3492.72|3484.02|35
1631150720000|2021-09-09 01:25:20|3493.14|3484.44|3490.6|3481.9|3493.18|3484.48|3490.6|3481.9|38
1631150730000|2021-09-09 01:25:30|3490.46|3481.76|3490.26|3481.56|3490.46|3481.76|3489.93|3481.23|34
1631150740000|2021-09-09 01:25:40|3490.3|3481.6|3493.04|3484.34|3493.04|3484.34|3489.83|3481.13|38
1631150750000|2021-09-09 01:25:50|3493.5|3484.8|3491.8|3483.1|3493.84|3485.14|3491.55|3482.85|36
1631150760000|2021-09-09 01:26:00|3491.94|3483.24|3492.23|3483.53|3492.37|3483.67|3491.91|3483.21|35
1631150770000|2021-09-09 01:26:10|3492.32|3483.62|3492.5|3483.8|3492.97|3484.27|3492.19|3483.49|34
1631150780000|2021-09-09 01:26:20|3492.51|3483.81|3494.25|3485.55|3494.27|3485.57|3492.2|3483.5|26
1631150790000|2021-09-09 01:26:30|3494.35|3485.65|3495.99|3487.29|3495.99|3487.29|3494.1|3485.4|22
1631150800000|2021-09-09 01:26:40|3496.11|3487.41|3497.02|3488.32|3497.02|3488.32|3495.78|3487.08|28
1631150810000|2021-09-09 01:26:50|3497.05|3488.35|3496.93|3488.23|3497.12|3488.42|3496.86|3488.16|16
1631150820000|2021-09-09 01:27:00|3496.9|3488.2|3496.16|3487.46|3497.27|3488.57|3495.96|3487.26|24
1631150830000|2021-09-09 01:27:10|3496.24|3487.54|3497.61|3488.91|3497.75|3489.05|3496.24|3487.54|29
1631150840000|2021-09-09 01:27:20|3497.62|3488.92|3494.32|3485.62|3497.64|3488.94|3494.32|3485.62|30
1631150850000|2021-09-09 01:27:30|3494.46|3485.76|3493.46|3484.76|3494.47|3485.77|3493.39|3484.69|35
1631150860000|2021-09-09 01:27:40|3493.45|3484.75|3493.37|3484.67|3493.64|3484.94|3493.22|3484.52|33
1631150870000|2021-09-09 01:27:50|3493.42|3484.72|3494.51|3485.81|3494.51|3485.81|3493.36|3484.66|31
1631150880000|2021-09-09 01:28:00|3494.48|3485.78|3492.43|3483.73|3494.48|3485.78|3492.43|3483.73|35
1631150890000|2021-09-09 01:28:10|3492.18|3483.48|3492.28|3483.58|3492.28|3483.58|3491.2|3482.5|38
1631150900000|2021-09-09 01:28:20|3492.3|3483.6|3491.43|3482.73|3492.47|3483.77|3491.41|3482.71|37
1631150910000|2021-09-09 01:28:30|3491.58|3482.88|3491.44|3482.74|3491.88|3483.18|3491.38|3482.68|33
1631150920000|2021-09-09 01:28:40|3491.49|3482.79|3495.98|3487.28|3495.99|3487.29|3491.47|3482.77|30
1631150930000|2021-09-09 01:28:50|3496|3487.3|3496.28|3487.58|3496.36|3487.66|3496|3487.3|21
1631150940000|2021-09-09 01:29:00|3496.29|3487.59|3496.59|3487.89|3497.14|3488.44|3496.29|3487.59|30
1631150950000|2021-09-09 01:29:10|3496.6|3487.9|3493.79|3485.09|3496.6|3487.9|3493.79|3485.09|28
1631150960000|2021-09-09 01:29:20|3493.75|3485.05|3492.49|3483.79|3493.75|3485.05|3492.4|3483.7|32
1631150970000|2021-09-09 01:29:30|3492.48|3483.78|3492.4|3483.7|3492.51|3483.81|3491.99|3483.29|27
1631150980000|2021-09-09 01:29:40|3492.39|3483.69|3493.74|3485.04|3493.74|3485.04|3491.79|3483.09|34
1631150990000|2021-09-09 01:29:50|3493.73|3485.03|3495.85|3487.15|3496.23|3487.53|3493.71|3485.01|38
1631151000000|2021-09-09 01:30:00|3495.86|3487.16|3494.98|3486.28|3496.3|3487.6|3494.98|3486.28|39
1631151010000|2021-09-09 01:30:10|3494.74|3486.04|3492.33|3483.63|3494.74|3486.04|3492.19|3483.49|36
1631151020000|2021-09-09 01:30:20|3492.32|3483.62|3490.77|3482.07|3492.79|3484.09|3490.77|3482.07|36
1631151030000|2021-09-09 01:30:30|3490.51|3481.81|3490.36|3481.66|3490.51|3481.81|3489.77|3481.07|38
1631151040000|2021-09-09 01:30:40|3490.48|3481.78|3487.89|3479.19|3490.48|3481.78|3487.89|3479.19|34
1631151050000|2021-09-09 01:30:50|3487.88|3479.18|3483.87|3475.17|3487.88|3479.18|3483.85|3475.15|37
1631151060000|2021-09-09 01:31:00|3484.14|3475.44|3485.35|3476.65|3485.66|3476.96|3483.56|3474.86|35
1631151070000|2021-09-09 01:31:10|3485.29|3476.59|3484.52|3475.82|3485.37|3476.67|3483.94|3475.24|37
1631151080000|2021-09-09 01:31:20|3484.68|3475.98|3483.84|3475.14|3484.75|3476.05|3482.77|3474.07|33
1631151090000|2021-09-09 01:31:30|3483.77|3475.07|3482.62|3473.92|3484.21|3475.51|3482.62|3473.92|33
1631151100000|2021-09-09 01:31:40|3482.64|3473.94|3482.59|3473.89|3482.98|3474.28|3482.59|3473.89|32
1631151110000|2021-09-09 01:31:50|3482.74|3474.04|3483.58|3474.88|3484.5|3475.8|3482.56|3473.86|34
1631151120000|2021-09-09 01:32:00|3483.69|3474.99|3483.87|3475.17|3483.87|3475.17|3483.69|3474.99|26
1631151130000|2021-09-09 01:32:10|3483.76|3475.06|3483.13|3474.43|3483.79|3475.09|3482.17|3473.47|33
1631151140000|2021-09-09 01:32:20|3483.35|3474.65|3483.73|3475.03|3483.75|3475.05|3483.14|3474.44|35
1631151150000|2021-09-09 01:32:30|3483.79|3475.09|3483.85|3475.15|3483.95|3475.25|3483.75|3475.05|28
1631151160000|2021-09-09 01:32:40|3483.84|3475.14|3485.6|3476.9|3485.95|3477.25|3483.84|3475.14|37
1631151170000|2021-09-09 01:32:50|3485.51|3476.81|3486.91|3478.21|3487.28|3478.58|3485.17|3476.47|36
1631151180000|2021-09-09 01:33:00|3486.62|3477.92|3486.96|3478.26|3487.5|3478.8|3486.62|3477.92|35
1631151190000|2021-09-09 01:33:10|3487.13|3478.43|3487.2|3478.5|3487.83|3479.13|3487.04|3478.34|38
1631151200000|2021-09-09 01:33:20|3487.23|3478.53|3487.32|3478.62|3487.36|3478.66|3487.02|3478.32|37
1631151210000|2021-09-09 01:33:30|3487.42|3478.72|3487.82|3479.12|3488.22|3479.52|3487.14|3478.44|36
1631151220000|2021-09-09 01:33:40|3487.72|3479.02|3486.28|3477.58|3487.72|3479.02|3486.1|3477.4|30
1631151230000|2021-09-09 01:33:50|3486.29|3477.59|3486.27|3477.57|3486.53|3477.83|3486.14|3477.44|37
1631151240000|2021-09-09 01:34:00|3486.28|3477.58|3486.16|3477.46|3487.05|3478.35|3486.16|3477.46|35
1631151250000|2021-09-09 01:34:10|3486.15|3477.45|3484.55|3475.85|3486.15|3477.45|3484.24|3475.54|32
1631151260000|2021-09-09 01:34:20|3484.5|3475.8|3484.48|3475.78|3484.68|3475.98|3484.36|3475.66|27
1631151270000|2021-09-09 01:34:30|3484.71|3476.01|3485.3|3476.6|3485.46|3476.76|3484.71|3476.01|35
1631151280000|2021-09-09 01:34:40|3485.27|3476.57|3485.17|3476.47|3485.32|3476.62|3485|3476.3|37
1631151290000|2021-09-09 01:34:50|3485.18|3476.48|3485.23|3476.53|3485.24|3476.54|3484.94|3476.24|31
1631151300000|2021-09-09 01:35:00|3485.21|3476.51|3484.33|3475.63|3485.22|3476.52|3484.32|3475.62|34
1631151310000|2021-09-09 01:35:10|3484.32|3475.62|3484.36|3475.66|3484.45|3475.75|3484.18|3475.48|34
1631151320000|2021-09-09 01:35:20|3484.25|3475.55|3484.16|3475.46|3484.7|3476|3484.06|3475.36|37
1631151330000|2021-09-09 01:35:30|3484.2|3475.5|3482.89|3474.19|3484.25|3475.55|3482.89|3474.19|28
1631151340000|2021-09-09 01:35:40|3483.02|3474.32|3481.28|3472.58|3483.02|3474.32|3481.28|3472.58|29
1631151350000|2021-09-09 01:35:50|3481.22|3472.52|3479.31|3470.61|3481.44|3472.74|3479.06|3470.36|31
1631151360000|2021-09-09 01:36:00|3479.32|3470.62|3479.32|3470.62|3479.37|3470.67|3478.98|3470.28|30
1631151370000|2021-09-09 01:36:10|3479.34|3470.64|3478.47|3469.77|3479.35|3470.65|3478.38|3469.68|27
1631151380000|2021-09-09 01:36:20|3478.39|3469.69|3476.85|3468.15|3478.39|3469.69|3476.56|3467.86|30
1631151390000|2021-09-09 01:36:30|3476.84|3468.14|3472.44|3463.74|3476.84|3468.14|3472.39|3463.69|34
1631151400000|2021-09-09 01:36:40|3472.66|3463.96|3473.47|3464.77|3475.19|3466.49|3472.66|3463.96|39
1631151410000|2021-09-09 01:36:50|3473.42|3464.72|3473.43|3464.73|3474.07|3465.37|3473.15|3464.45|38
1631151420000|2021-09-09 01:37:00|3473.47|3464.77|3473.13|3464.43|3474.27|3465.57|3472.84|3464.14|34
1631151430000|2021-09-09 01:37:10|3473.12|3464.42|3473.1|3464.4|3473.36|3464.66|3472.89|3464.19|33
1631151440000|2021-09-09 01:37:20|3473.11|3464.41|3474.31|3465.61|3474.39|3465.69|3472.97|3464.27|31
1631151450000|2021-09-09 01:37:30|3474.32|3465.62|3470.44|3461.74|3475.33|3466.63|3470.44|3461.74|38
1631151460000|2021-09-09 01:37:40|3470.31|3461.61|3469.83|3461.13|3470.33|3461.63|3468.5|3459.8|38
1631151470000|2021-09-09 01:37:50|3469.9|3461.2|3471.2|3462.5|3473.01|3464.31|3469.68|3460.98|37
1631151480000|2021-09-09 01:38:00|3471.29|3462.59|3473.47|3464.77|3473.58|3464.88|3470.26|3461.56|37
1631151490000|2021-09-09 01:38:10|3473.37|3464.67|3474.27|3465.57|3474.6|3465.9|3473.02|3464.32|36
1631151500000|2021-09-09 01:38:20|3474.26|3465.56|3475.53|3466.83|3476.06|3467.36|3473.41|3464.71|38
1631151510000|2021-09-09 01:38:30|3475.43|3466.73|3476.81|3468.11|3476.89|3468.19|3474.67|3465.97|40
1631151520000|2021-09-09 01:38:40|3476.8|3468.1|3477.84|3469.14|3477.84|3469.14|3476.47|3467.77|39
1631151530000|2021-09-09 01:38:50|3477.83|3469.13|3478.04|3469.34|3478.04|3469.34|3476.64|3467.94|38
1631151540000|2021-09-09 01:39:00|3478.18|3469.48|3476.69|3467.99|3479.01|3470.31|3476.46|3467.76|40
1631151550000|2021-09-09 01:39:10|3476.71|3468.01|3477.79|3469.09|3477.86|3469.16|3475.47|3466.77|36
1631151560000|2021-09-09 01:39:20|3477.8|3469.1|3477.73|3469.03|3478.41|3469.71|3477.38|3468.68|37
1631151570000|2021-09-09 01:39:30|3477.67|3468.97|3478.05|3469.35|3478.83|3470.13|3477.67|3468.97|37
1631151580000|2021-09-09 01:39:40|3477.86|3469.16|3476.89|3468.19|3477.99|3469.29|3476.3|3467.6|35
1631151590000|2021-09-09 01:39:50|3476.88|3468.18|3476.33|3467.63|3476.88|3468.18|3475.96|3467.26|32
1631151600000|2021-09-09 01:40:00|3476.36|3467.66|3475.82|3467.12|3476.41|3467.71|3475.5|3466.8|32
1631151610000|2021-09-09 01:40:10|3475.76|3467.06|3476.16|3467.46|3476.46|3467.76|3475.72|3467.02|25
1631151620000|2021-09-09 01:40:20|3476.23|3467.53|3476.99|3468.29|3477.32|3468.62|3476.23|3467.53|30
1631151630000|2021-09-09 01:40:30|3477.02|3468.32|3476.85|3468.15|3477.46|3468.76|3476.82|3468.12|33
1631151640000|2021-09-09 01:40:40|3476.94|3468.24|3475.98|3467.28|3476.97|3468.27|3475.81|3467.11|34
1631151650000|2021-09-09 01:40:50|3475.99|3467.29|3478.29|3469.59|3478.29|3469.59|3475.92|3467.22|36
1631151660000|2021-09-09 01:41:00|3478.54|3469.84|3479.95|3471.25|3479.99|3471.29|3478.45|3469.75|36
1631151670000|2021-09-09 01:41:10|3480.06|3471.36|3481.52|3472.82|3481.7|3473|3479.99|3471.29|37
1631151680000|2021-09-09 01:41:20|3481.56|3472.86|3481.52|3472.82|3481.73|3473.03|3481.34|3472.64|34
1631151690000|2021-09-09 01:41:30|3481.51|3472.81|3481.18|3472.48|3481.51|3472.81|3480.69|3471.99|33
1631151700000|2021-09-09 01:41:40|3481.17|3472.47|3483.83|3475.13|3483.96|3475.26|3481.17|3472.47|33
1631151710000|2021-09-09 01:41:50|3483.97|3475.27|3484.43|3475.73|3484.43|3475.73|3483.92|3475.22|23
1631151720000|2021-09-09 01:42:00|3484.45|3475.75|3483.97|3475.27|3484.77|3476.07|3483.86|3475.16|23
1631151730000|2021-09-09 01:42:10|3483.99|3475.29|3483.57|3474.87|3484.49|3475.79|3482.9|3474.2|38
1631151740000|2021-09-09 01:42:20|3483.72|3475.02|3486.34|3477.64|3486.34|3477.64|3483.42|3474.72|36
1631151750000|2021-09-09 01:42:30|3486.5|3477.8|3487.14|3478.44|3487.32|3478.62|3486.37|3477.67|30
1631151760000|2021-09-09 01:42:40|3487.28|3478.58|3488.43|3479.73|3488.43|3479.73|3487.13|3478.43|35
1631151770000|2021-09-09 01:42:50|3488.41|3479.71|3487.88|3479.18|3488.76|3480.06|3487.88|3479.18|35
1631151780000|2021-09-09 01:43:00|3487.89|3479.19|3488.5|3479.8|3488.5|3479.8|3486.47|3477.77|35
1631151790000|2021-09-09 01:43:10|3488.49|3479.79|3487.6|3478.9|3488.49|3479.79|3487.6|3478.9|33
1631151800000|2021-09-09 01:43:20|3487.63|3478.93|3487.64|3478.94|3488.2|3479.5|3487.45|3478.75|36
1631151810000|2021-09-09 01:43:30|3487.48|3478.78|3487.26|3478.56|3487.8|3479.1|3487.26|3478.56|29
1631151820000|2021-09-09 01:43:40|3487.06|3478.36|3485.82|3477.12|3487.06|3478.36|3485.65|3476.95|31
1631151830000|2021-09-09 01:43:50|3485.73|3477.03|3485.65|3476.95|3485.91|3477.21|3485.65|3476.95|28
1631151840000|2021-09-09 01:44:00|3485.7|3477|3485.46|3476.76|3485.79|3477.09|3485.36|3476.66|37
1631151850000|2021-09-09 01:44:10|3485.52|3476.82|3485.15|3476.45|3485.63|3476.93|3485.15|3476.45|30
1631151860000|2021-09-09 01:44:20|3485.26|3476.56|3486.25|3477.55|3486.6|3477.9|3485.02|3476.32|39
1631151870000|2021-09-09 01:44:30|3486.23|3477.53|3483.95|3475.25|3486.25|3477.55|3483.91|3475.21|36
1631151880000|2021-09-09 01:44:40|3484.34|3475.64|3483.75|3475.05|3484.34|3475.64|3483.74|3475.04|36
1631151890000|2021-09-09 01:44:50|3483.8|3475.1|3484.55|3475.85|3484.55|3475.85|3483.8|3475.1|33
1631151900000|2021-09-09 01:45:00|3484.53|3475.83|3483.83|3475.13|3484.53|3475.83|3483.83|3475.13|35
1631151910000|2021-09-09 01:45:10|3483.84|3475.14|3479.85|3471.15|3483.84|3475.14|3479.85|3471.15|37
1631151920000|2021-09-09 01:45:20|3479.77|3471.07|3478.81|3470.11|3480.36|3471.66|3478.63|3469.93|37
1631151930000|2021-09-09 01:45:30|3478.82|3470.12|3479.23|3470.53|3479.23|3470.53|3477.92|3469.22|38
1631151940000|2021-09-09 01:45:40|3479.46|3470.76|3480.05|3471.35|3480.24|3471.54|3479.07|3470.37|36
1631151950000|2021-09-09 01:45:50|3480.14|3471.44|3478.88|3470.18|3480.18|3471.48|3478.88|3470.18|37
1631151960000|2021-09-09 01:46:00|3478.95|3470.25|3479.18|3470.48|3479.18|3470.48|3478.65|3469.95|34
1631151970000|2021-09-09 01:46:10|3479.17|3470.47|3476.42|3467.72|3479.17|3470.47|3476.42|3467.72|34
1631151980000|2021-09-09 01:46:20|3475.88|3467.18|3474.76|3466.06|3475.94|3467.24|3474.67|3465.97|27
1631151990000|2021-09-09 01:46:30|3474.73|3466.03|3474.92|3466.22|3475.04|3466.34|3474.44|3465.74|38
1631152000000|2021-09-09 01:46:40|3474.93|3466.23|3475.05|3466.35|3475.34|3466.64|3474.77|3466.07|32
1631152010000|2021-09-09 01:46:50|3474.92|3466.22|3474.61|3465.91|3475.15|3466.45|3474.41|3465.71|27
1631152020000|2021-09-09 01:47:00|3475.09|3466.39|3474.43|3465.73|3475.68|3466.98|3474.13|3465.43|37
1631152030000|2021-09-09 01:47:10|3474.52|3465.82|3476.23|3467.53|3476.23|3467.53|3474.52|3465.82|38
1631152040000|2021-09-09 01:47:20|3476.35|3467.65|3479.24|3470.54|3479.59|3470.89|3476.35|3467.65|38
1631152050000|2021-09-09 01:47:30|3479.31|3470.61|3478.16|3469.46|3479.56|3470.86|3477.99|3469.29|35
1631152060000|2021-09-09 01:47:40|3478.17|3469.47|3476.98|3468.28|3478.29|3469.59|3476.58|3467.88|35
1631152070000|2021-09-09 01:47:50|3477|3468.3|3479.44|3470.74|3479.44|3470.74|3476.73|3468.03|38
1631152080000|2021-09-09 01:48:00|3479.45|3470.75|3484.67|3475.97|3484.67|3475.97|3479.24|3470.54|32
1631152090000|2021-09-09 01:48:10|3484.68|3475.98|3486.31|3477.61|3486.8|3478.1|3484.63|3475.93|30
1631152100000|2021-09-09 01:48:20|3485.9|3477.2|3488.94|3480.24|3488.95|3480.25|3485.9|3477.2|21
1631152110000|2021-09-09 01:48:30|3488.93|3480.23|3489.04|3480.34|3489.16|3480.46|3488.76|3480.06|14
1631152120000|2021-09-09 01:48:40|3488.79|3480.09|3490.74|3482.04|3491.35|3482.65|3488.79|3480.09|30
1631152130000|2021-09-09 01:48:50|3490.79|3482.09|3489.65|3480.95|3490.95|3482.25|3488.77|3480.07|38
1631152140000|2021-09-09 01:49:00|3489.59|3480.89|3487.49|3478.79|3489.59|3480.89|3487.49|3478.79|37
1631152150000|2021-09-09 01:49:10|3487.51|3478.81|3487.28|3478.58|3487.58|3478.88|3487.14|3478.44|35
1631152160000|2021-09-09 01:49:20|3487.43|3478.73|3488.82|3480.12|3489.21|3480.51|3487.25|3478.55|37
1631152170000|2021-09-09 01:49:30|3488.81|3480.11|3490.11|3481.41|3490.15|3481.45|3488.62|3479.92|35
1631152180000|2021-09-09 01:49:40|3490.1|3481.4|3490.02|3481.32|3490.11|3481.41|3489.97|3481.27|29
1631152190000|2021-09-09 01:49:50|3490.06|3481.36|3489.76|3481.06|3490.12|3481.42|3489.62|3480.92|35
1631152200000|2021-09-09 01:50:00|3489.79|3481.09|3488.36|3479.66|3489.88|3481.18|3488.08|3479.38|34
1631152210000|2021-09-09 01:50:10|3488.5|3479.8|3487.67|3478.97|3488.5|3479.8|3487.53|3478.83|37
1631152220000|2021-09-09 01:50:20|3487.74|3479.04|3487.25|3478.55|3488.15|3479.45|3487.22|3478.52|34
1631152230000|2021-09-09 01:50:30|3487.24|3478.54|3487.31|3478.61|3487.47|3478.77|3487.08|3478.38|37
1631152240000|2021-09-09 01:50:40|3487.05|3478.35|3485.72|3477.02|3487.25|3478.55|3485.55|3476.85|36
1631152250000|2021-09-09 01:50:50|3485.7|3477|3486.56|3477.86|3486.7|3478|3485.65|3476.95|38
1631152260000|2021-09-09 01:51:00|3486.55|3477.85|3484.95|3476.25|3486.57|3477.87|3484.76|3476.06|37
1631152270000|2021-09-09 01:51:10|3484.48|3475.78|3483.92|3475.22|3484.53|3475.83|3483.73|3475.03|35
1631152280000|2021-09-09 01:51:20|3483.93|3475.23|3484.24|3475.54|3484.24|3475.54|3483.75|3475.05|39
1631152290000|2021-09-09 01:51:30|3484.22|3475.52|3482.14|3473.44|3484.22|3475.52|3482.05|3473.35|36
1631152300000|2021-09-09 01:51:40|3482.21|3473.51|3483.95|3475.25|3483.98|3475.28|3482.11|3473.41|35
1631152310000|2021-09-09 01:51:50|3483.88|3475.18|3485.1|3476.4|3486.8|3478.1|3483.81|3475.11|34
1631152320000|2021-09-09 01:52:00|3485.11|3476.41|3484.34|3475.64|3485.34|3476.64|3484.15|3475.45|35
1631152330000|2021-09-09 01:52:10|3484.4|3475.7|3486.66|3477.96|3486.67|3477.97|3484.26|3475.56|35
1631152340000|2021-09-09 01:52:20|3486.67|3477.97|3487.56|3478.86|3488.71|3480.01|3486.6|3477.9|34
1631152350000|2021-09-09 01:52:30|3487.57|3478.87|3487.65|3478.95|3487.85|3479.15|3487.5|3478.8|35
1631152360000|2021-09-09 01:52:40|3487.7|3479|3488.81|3480.11|3489.24|3480.54|3487.49|3478.79|39
1631152370000|2021-09-09 01:52:50|3488.78|3480.08|3488.39|3479.69|3488.94|3480.24|3488.11|3479.41|37
1631152380000|2021-09-09 01:53:00|3488.38|3479.68|3488|3479.3|3488.47|3479.77|3487.76|3479.06|34
1631152390000|2021-09-09 01:53:10|3488.03|3479.33|3488.18|3479.48|3488.27|3479.57|3487.93|3479.23|32
1631152400000|2021-09-09 01:53:20|3488.17|3479.47|3487.97|3479.27|3488.18|3479.48|3487.77|3479.07|30
1631152410000|2021-09-09 01:53:30|3487.99|3479.29|3488.11|3479.41|3488.41|3479.71|3487.99|3479.29|24
1631152420000|2021-09-09 01:53:40|3488.12|3479.42|3486.89|3478.19|3488.17|3479.47|3486.89|3478.19|32
1631152430000|2021-09-09 01:53:50|3486.85|3478.15|3486.91|3478.21|3487.27|3478.57|3486.7|3478|32
1631152440000|2021-09-09 01:54:00|3486.92|3478.22|3488.53|3479.83|3488.53|3479.83|3486.9|3478.2|31
1631152450000|2021-09-09 01:54:10|3488.89|3480.19|3488.48|3479.78|3489.2|3480.5|3488.47|3479.77|33
1631152460000|2021-09-09 01:54:20|3488.45|3479.75|3490.98|3482.28|3490.98|3482.28|3488.45|3479.75|37
1631152470000|2021-09-09 01:54:30|3490.97|3482.27|3490.63|3481.93|3491.38|3482.68|3490.59|3481.89|38
1631152480000|2021-09-09 01:54:40|3490.76|3482.06|3491.54|3482.84|3491.73|3483.03|3490.25|3481.55|34
1631152490000|2021-09-09 01:54:50|3491.51|3482.81|3490.78|3482.08|3491.51|3482.81|3490.36|3481.66|34
1631152500000|2021-09-09 01:55:00|3490.88|3482.18|3491.18|3482.48|3491.18|3482.48|3490.56|3481.86|36
1631152510000|2021-09-09 01:55:10|3491.15|3482.45|3490.71|3482.01|3491.18|3482.48|3490.67|3481.97|33
1631152520000|2021-09-09 01:55:20|3490.52|3481.82|3488.87|3480.17|3490.52|3481.82|3488.74|3480.04|35
1631152530000|2021-09-09 01:55:30|3488.93|3480.23|3487.68|3478.98|3488.93|3480.23|3487.68|3478.98|34
1631152540000|2021-09-09 01:55:40|3487.71|3479.01|3489.53|3480.83|3489.55|3480.85|3487.71|3479.01|35
1631152550000|2021-09-09 01:55:50|3489.42|3480.72|3491.04|3482.34|3491.14|3482.44|3489.42|3480.72|35
1631152560000|2021-09-09 01:56:00|3491.06|3482.36|3491.06|3482.36|3491.16|3482.46|3490.68|3481.98|31
1631152570000|2021-09-09 01:56:10|3491.13|3482.43|3492.16|3483.46|3492.26|3483.56|3491.06|3482.36|26
1631152580000|2021-09-09 01:56:20|3492.18|3483.48|3493.38|3484.68|3494.33|3485.63|3492.18|3483.48|15
1631152590000|2021-09-09 01:56:30|3493.69|3484.99|3497.25|3488.55|3497.39|3488.69|3493.69|3484.99|23
1631152600000|2021-09-09 01:56:40|3497.39|3488.69|3498.16|3489.46|3498.24|3489.54|3496.87|3488.17|32
1631152610000|2021-09-09 01:56:50|3497.93|3489.23|3502.89|3494.19|3503.11|3494.41|3497.93|3489.23|36
1631152620000|2021-09-09 01:57:00|3502.94|3494.24|3501.26|3492.56|3503.17|3494.47|3501.23|3492.53|36
1631152630000|2021-09-09 01:57:10|3501.32|3492.62|3503.2|3494.5|3503.2|3494.5|3501.32|3492.62|34
1631152640000|2021-09-09 01:57:20|3503.32|3494.62|3503.78|3495.08|3503.83|3495.13|3503.23|3494.53|32
1631152650000|2021-09-09 01:57:30|3503.58|3494.88|3504.19|3495.49|3504.19|3495.49|3503.15|3494.45|30
1631152660000|2021-09-09 01:57:40|3503.95|3495.25|3503.54|3494.84|3504.49|3495.79|3503.51|3494.81|35
1631152670000|2021-09-09 01:57:50|3503.64|3494.94|3502.63|3493.93|3503.7|3495|3502.58|3493.88|34
1631152680000|2021-09-09 01:58:00|3502.58|3493.88|3502.15|3493.45|3503.08|3494.38|3502.01|3493.31|32
1631152690000|2021-09-09 01:58:10|3502.13|3493.43|3502.47|3493.77|3502.47|3493.77|3500.59|3491.89|38
1631152700000|2021-09-09 01:58:20|3502.71|3494.01|3503.78|3495.08|3503.89|3495.19|3502.25|3493.55|37
1631152710000|2021-09-09 01:58:30|3503.75|3495.05|3501.9|3493.2|3503.91|3495.21|3501.66|3492.96|38
1631152720000|2021-09-09 01:58:40|3501.92|3493.22|3501.45|3492.75|3501.99|3493.29|3501.26|3492.56|39
1631152730000|2021-09-09 01:58:50|3501.47|3492.77|3501.2|3492.5|3501.75|3493.05|3501.03|3492.33|31
1631152740000|2021-09-09 01:59:00|3501.24|3492.54|3501.22|3492.52|3501.5|3492.8|3501.16|3492.46|38
1631152750000|2021-09-09 01:59:10|3501.16|3492.46|3502.5|3493.8|3502.66|3493.96|3501.16|3492.46|37
1631152760000|2021-09-09 01:59:20|3502.52|3493.82|3501.4|3492.7|3502.52|3493.82|3501.4|3492.7|32
1631152770000|2021-09-09 01:59:30|3501.49|3492.79|3499.27|3490.57|3501.49|3492.79|3498.8|3490.1|40
1631152780000|2021-09-09 01:59:40|3499.5|3490.8|3498.68|3489.98|3499.5|3490.8|3498.51|3489.81|30
1631152790000|2021-09-09 01:59:50|3498.69|3489.99|3498.67|3489.97|3499.09|3490.39|3498.53|3489.83|25
1631152800000|2021-09-09 02:00:00|3498.56|3489.86|3499.5|3490.8|3499.75|3491.05|3498.56|3489.86|35
1631152810000|2021-09-09 02:00:10|3499.49|3490.79|3499.8|3491.1|3499.84|3491.14|3499.46|3490.76|32
1631152820000|2021-09-09 02:00:20|3499.9|3491.2|3502.93|3494.23|3502.93|3494.23|3499.9|3491.2|33
1631152830000|2021-09-09 02:00:30|3503.11|3494.41|3503.7|3495|3504.08|3495.38|3503.11|3494.41|39
1631152840000|2021-09-09 02:00:40|3503.8|3495.1|3504.59|3495.89|3504.9|3496.2|3503.7|3495|33
1631152850000|2021-09-09 02:00:50|3504.27|3495.57|3503.86|3495.16|3504.82|3496.12|3503.86|3495.16|35
1631152860000|2021-09-09 02:01:00|3503.73|3495.03|3504.2|3495.5|3504.2|3495.5|3503.14|3494.44|38
1631152870000|2021-09-09 02:01:10|3504.3|3495.6|3504.32|3495.62|3504.82|3496.12|3504.06|3495.36|36
1631152880000|2021-09-09 02:01:20|3504.31|3495.61|3504.16|3495.46|3504.73|3496.03|3503.93|3495.23|35
1631152890000|2021-09-09 02:01:30|3504.23|3495.53|3505.34|3496.64|3505.6|3496.9|3504.17|3495.47|37
1631152900000|2021-09-09 02:01:40|3505.41|3496.71|3506.74|3498.04|3507.03|3498.33|3505.41|3496.71|35
1631152910000|2021-09-09 02:01:50|3506.45|3497.75|3506.78|3498.08|3507.22|3498.52|3506.43|3497.73|36
1631152920000|2021-09-09 02:02:00|3506.76|3498.06|3506.33|3497.63|3507.37|3498.67|3506.33|3497.63|38
1631152930000|2021-09-09 02:02:10|3506.26|3497.56|3506.55|3497.85|3506.55|3497.85|3505.62|3496.92|34
1631152940000|2021-09-09 02:02:20|3506.73|3498.03|3507.17|3498.47|3507.37|3498.67|3506.73|3498.03|28
1631152950000|2021-09-09 02:02:30|3507.26|3498.56|3507.53|3498.83|3507.63|3498.93|3507.26|3498.56|25
1631152960000|2021-09-09 02:02:40|3507.55|3498.85|3506.43|3497.73|3507.56|3498.86|3506.32|3497.62|30
1631152970000|2021-09-09 02:02:50|3506.42|3497.72|3507.84|3499.14|3507.99|3499.29|3506.34|3497.64|33
1631152980000|2021-09-09 02:03:00|3507.83|3499.13|3507.9|3499.2|3508.35|3499.65|3507.81|3499.11|30
1631152990000|2021-09-09 02:03:10|3507.91|3499.21|3507.83|3499.13|3508.36|3499.66|3507.83|3499.13|31
1631153000000|2021-09-09 02:03:20|3507.82|3499.12|3507.01|3498.31|3508.18|3499.48|3506.94|3498.24|30
1631153010000|2021-09-09 02:03:30|3507.08|3498.38|3506.26|3497.56|3507.1|3498.4|3506.25|3497.55|36
1631153020000|2021-09-09 02:03:40|3506.3|3497.6|3506.2|3497.5|3506.35|3497.65|3506.15|3497.45|33
1631153030000|2021-09-09 02:03:50|3506.25|3497.55|3505.52|3496.82|3506.31|3497.61|3505.52|3496.82|33
1631153040000|2021-09-09 02:04:00|3505.8|3497.1|3511.72|3503.02|3511.72|3503.02|3505.8|3497.1|40
1631153050000|2021-09-09 02:04:10|3511.41|3502.71|3511.48|3502.78|3511.64|3502.94|3510.74|3502.04|37
1631153060000|2021-09-09 02:04:20|3511.5|3502.8|3514.91|3506.21|3515.12|3506.42|3511.48|3502.78|40
1631153070000|2021-09-09 02:04:30|3514.79|3506.09|3512.2|3503.5|3514.89|3506.19|3511.35|3502.65|35
1631153080000|2021-09-09 02:04:40|3512.29|3503.59|3510.28|3501.58|3512.82|3504.12|3510.2|3501.5|32
1631153090000|2021-09-09 02:04:50|3510.32|3501.62|3509.93|3501.23|3511.1|3502.4|3509.7|3501|36
1631153100000|2021-09-09 02:05:00|3510|3501.3|3509.41|3500.71|3510.21|3501.51|3508.9|3500.2|38
1631153110000|2021-09-09 02:05:10|3509.4|3500.7|3508.1|3499.4|3509.4|3500.7|3507.08|3498.38|37
1631153120000|2021-09-09 02:05:20|3508.11|3499.41|3506.86|3498.16|3508.18|3499.48|3506.44|3497.74|37
1631153130000|2021-09-09 02:05:30|3507|3498.3|3508.64|3499.94|3508.92|3500.22|3507|3498.3|37
1631153140000|2021-09-09 02:05:40|3508.69|3499.99|3510.08|3501.38|3510.16|3501.46|3508.43|3499.73|37
1631153150000|2021-09-09 02:05:50|3510.1|3501.4|3509.82|3501.12|3510.14|3501.44|3509.6|3500.9|37
1631153160000|2021-09-09 02:06:00|3509.8|3501.1|3507.48|3498.78|3509.8|3501.1|3507.33|3498.63|37
1631153170000|2021-09-09 02:06:10|3507.36|3498.66|3505.86|3497.16|3507.52|3498.82|3505.86|3497.16|36
1631153180000|2021-09-09 02:06:20|3505.91|3497.21|3508.95|3500.25|3508.97|3500.27|3505.6|3496.9|39
1631153190000|2021-09-09 02:06:30|3508.94|3500.24|3508.39|3499.69|3508.95|3500.25|3508|3499.3|37
1631153200000|2021-09-09 02:06:40|3508.3|3499.6|3509.4|3500.7|3509.78|3501.08|3508.3|3499.6|36
1631153210000|2021-09-09 02:06:50|3509.34|3500.64|3511.32|3502.62|3511.49|3502.79|3509.25|3500.55|28
1631153220000|2021-09-09 02:07:00|3511.09|3502.39|3510.57|3501.87|3511.39|3502.69|3509.32|3500.62|35
1631153230000|2021-09-09 02:07:10|3510.75|3502.05|3512.52|3503.82|3512.52|3503.82|3510.73|3502.03|37
1631153240000|2021-09-09 02:07:20|3512.5|3503.8|3512.97|3504.27|3513.1|3504.4|3512.35|3503.65|33
1631153250000|2021-09-09 02:07:30|3512.81|3504.11|3512.99|3504.29|3513.79|3505.09|3512.65|3503.95|34
1631153260000|2021-09-09 02:07:40|3512.84|3504.14|3512.21|3503.51|3513.14|3504.44|3512.01|3503.31|37
1631153270000|2021-09-09 02:07:50|3512.09|3503.39|3511.97|3503.27|3512.15|3503.45|3511.62|3502.92|35
1631153280000|2021-09-09 02:08:00|3512.09|3503.39|3511.06|3502.36|3512.14|3503.44|3510.91|3502.21|33
1631153290000|2021-09-09 02:08:10|3511.04|3502.34|3510.33|3501.63|3511.06|3502.36|3509.54|3500.84|29
1631153300000|2021-09-09 02:08:20|3510.29|3501.59|3510.29|3501.59|3510.34|3501.64|3510.23|3501.53|32
1631153310000|2021-09-09 02:08:30|3510.33|3501.63|3510.28|3501.58|3510.35|3501.65|3510.24|3501.54|27
1631153320000|2021-09-09 02:08:40|3510.3|3501.6|3509.9|3501.2|3510.3|3501.6|3509.55|3500.85|28
1631153330000|2021-09-09 02:08:50|3509.97|3501.27|3512.76|3504.06|3512.77|3504.07|3509.97|3501.27|29
1631153340000|2021-09-09 02:09:00|3512.63|3503.93|3510.65|3501.95|3512.72|3504.02|3510.65|3501.95|27
1631153350000|2021-09-09 02:09:10|3510.7|3502|3510.81|3502.11|3510.81|3502.11|3510.19|3501.49|37
1631153360000|2021-09-09 02:09:20|3510.73|3502.03|3512.85|3504.15|3512.85|3504.15|3510.73|3502.03|38
1631153370000|2021-09-09 02:09:30|3512.89|3504.19|3512.97|3504.27|3513.13|3504.43|3512.7|3504|32
1631153380000|2021-09-09 02:09:40|3513|3504.3|3513.42|3504.72|3513.42|3504.72|3512.74|3504.04|27
1631153390000|2021-09-09 02:09:50|3513.44|3504.74|3513.73|3505.03|3514.62|3505.92|3513.16|3504.46|33
1631153400000|2021-09-09 02:10:00|3513.4|3504.7|3513.51|3504.81|3513.89|3505.19|3513.14|3504.44|38
1631153410000|2021-09-09 02:10:10|3513.6|3504.9|3514.02|3505.32|3514.09|3505.39|3513.53|3504.83|33
1631153420000|2021-09-09 02:10:20|3514.11|3505.41|3511.34|3502.64|3514.11|3505.41|3510.56|3501.86|39
1631153430000|2021-09-09 02:10:30|3511.36|3502.66|3510.74|3502.04|3511.56|3502.86|3510.59|3501.89|38
1631153440000|2021-09-09 02:10:40|3510.71|3502.01|3511|3502.3|3511.17|3502.47|3510.71|3502.01|35
1631153450000|2021-09-09 02:10:50|3511.08|3502.38|3514.59|3505.89|3514.87|3506.17|3511.08|3502.38|35
1631153460000|2021-09-09 02:11:00|3514.71|3506.01|3514.67|3505.97|3514.99|3506.29|3514.55|3505.85|21
1631153470000|2021-09-09 02:11:10|3514.88|3506.18|3515.19|3506.49|3515.43|3506.73|3514.57|3505.87|33
1631153480000|2021-09-09 02:11:20|3514.96|3506.26|3515.22|3506.52|3515.35|3506.65|3514.93|3506.23|21
1631153490000|2021-09-09 02:11:30|3515.11|3506.41|3518.07|3509.37|3518.07|3509.37|3514.93|3506.23|30
1631153500000|2021-09-09 02:11:40|3517.91|3509.21|3517.79|3509.09|3517.99|3509.29|3517.27|3508.57|20
1631153510000|2021-09-09 02:11:50|3517.77|3509.07|3519.9|3511.2|3519.9|3511.2|3517.77|3509.07|36
1631153520000|2021-09-09 02:12:00|3520.04|3511.34|3519.55|3510.85|3520.15|3511.45|3519.15|3510.45|35
1631153530000|2021-09-09 02:12:10|3519.52|3510.82|3517.75|3509.05|3519.52|3510.82|3517.75|3509.05|36
1631153540000|2021-09-09 02:12:20|3517.7|3509|3516.31|3507.61|3517.7|3509|3515.77|3507.07|40
1631153550000|2021-09-09 02:12:30|3516.36|3507.66|3516.29|3507.59|3516.52|3507.82|3516.13|3507.43|33
1631153560000|2021-09-09 02:12:40|3516.25|3507.55|3516.94|3508.24|3517.04|3508.34|3516.19|3507.49|39
1631153570000|2021-09-09 02:12:50|3516.88|3508.18|3517.64|3508.94|3517.99|3509.29|3516.88|3508.18|31
1631153580000|2021-09-09 02:13:00|3517.75|3509.05|3516.08|3507.38|3517.75|3509.05|3516.08|3507.38|36
1631153590000|2021-09-09 02:13:10|3516.07|3507.37|3513.52|3504.82|3516.08|3507.38|3513.34|3504.64|38
1631153600000|2021-09-09 02:13:20|3513.43|3504.73|3515.67|3506.97|3515.67|3506.97|3513.35|3504.65|33
1631153610000|2021-09-09 02:13:30|3516.04|3507.34|3515.41|3506.71|3516.66|3507.96|3515.41|3506.71|38
1631153620000|2021-09-09 02:13:40|3515.11|3506.41|3512.88|3504.18|3515.11|3506.41|3512.68|3503.98|38
1631153630000|2021-09-09 02:13:50|3512.78|3504.08|3512.56|3503.86|3513.06|3504.36|3512.24|3503.54|34
1631153640000|2021-09-09 02:14:00|3512.53|3503.83|3512.63|3503.93|3512.7|3504|3512.46|3503.76|34
1631153650000|2021-09-09 02:14:10|3512.62|3503.92|3513.69|3504.99|3513.75|3505.05|3512.59|3503.89|33
1631153660000|2021-09-09 02:14:20|3513.79|3505.09|3514|3505.3|3514|3505.3|3513.71|3505.01|19
1631153670000|2021-09-09 02:14:30|3513.93|3505.23|3514.76|3506.06|3514.81|3506.11|3513.86|3505.16|29
1631153680000|2021-09-09 02:14:40|3514.77|3506.07|3514.28|3505.58|3514.86|3506.16|3514.22|3505.52|32
1631153690000|2021-09-09 02:14:50|3514.2|3505.5|3513.89|3505.19|3514.84|3506.14|3513.87|3505.17|30
1631153700000|2021-09-09 02:15:00|3513.91|3505.21|3514.77|3506.07|3514.93|3506.23|3513.77|3505.07|39
1631153710000|2021-09-09 02:15:10|3514.87|3506.17|3512.87|3504.17|3514.89|3506.19|3512.87|3504.17|36
1631153720000|2021-09-09 02:15:20|3512.55|3503.85|3510.28|3501.58|3512.6|3503.9|3510.28|3501.58|36
1631153730000|2021-09-09 02:15:30|3510.22|3501.52|3507.9|3499.2|3510.35|3501.65|3507.9|3499.2|34
1631153740000|2021-09-09 02:15:40|3507.89|3499.19|3510.85|3502.15|3510.85|3502.15|3507.43|3498.73|36
1631153750000|2021-09-09 02:15:50|3511.17|3502.47|3513.94|3505.24|3513.94|3505.24|3510.95|3502.25|40
1631153760000|2021-09-09 02:16:00|3513.35|3504.65|3512.67|3503.97|3513.7|3505|3512.67|3503.97|32
1631153770000|2021-09-09 02:16:10|3512.65|3503.95|3513.25|3504.55|3513.37|3504.67|3512.58|3503.88|36
1631153780000|2021-09-09 02:16:20|3513.26|3504.56|3513.27|3504.57|3513.35|3504.65|3513.18|3504.48|31
1631153790000|2021-09-09 02:16:30|3513.3|3504.6|3514.61|3505.91|3514.61|3505.91|3513.19|3504.49|36
1631153800000|2021-09-09 02:16:40|3514.55|3505.85|3516.56|3507.86|3516.56|3507.86|3514.55|3505.85|28
1631153810000|2021-09-09 02:16:50|3516.5|3507.8|3516.23|3507.53|3516.55|3507.85|3515.8|3507.1|32
1631153820000|2021-09-09 02:17:00|3516.26|3507.56|3513.99|3505.29|3516.28|3507.58|3513.99|3505.29|36
1631153830000|2021-09-09 02:17:10|3514.07|3505.37|3514.15|3505.45|3514.26|3505.56|3513.91|3505.21|34
1631153840000|2021-09-09 02:17:20|3514.21|3505.51|3515.08|3506.38|3515.67|3506.97|3514|3505.3|33
1631153850000|2021-09-09 02:17:30|3514.67|3505.97|3513.78|3505.08|3514.67|3505.97|3513.47|3504.77|34
1631153860000|2021-09-09 02:17:40|3513.79|3505.09|3513.63|3504.93|3514.32|3505.62|3513.63|3504.93|35
1631153870000|2021-09-09 02:17:50|3513.65|3504.95|3513.05|3504.35|3513.66|3504.96|3513.05|3504.35|34
1631153880000|2021-09-09 02:18:00|3513.23|3504.53|3512.91|3504.21|3513.3|3504.6|3512.9|3504.2|38
1631153890000|2021-09-09 02:18:10|3513.06|3504.36|3510.47|3501.77|3513.16|3504.46|3510.47|3501.77|28
1631153900000|2021-09-09 02:18:20|3510.33|3501.63|3511.46|3502.76|3511.59|3502.89|3510.32|3501.62|38
1631153910000|2021-09-09 02:18:30|3511.4|3502.7|3511.7|3503|3512.77|3504.07|3511.29|3502.59|37
1631153920000|2021-09-09 02:18:40|3511.55|3502.85|3511.09|3502.39|3511.55|3502.85|3511.09|3502.39|38
1631153930000|2021-09-09 02:18:50|3511.13|3502.43|3510.61|3501.91|3511.13|3502.43|3510.5|3501.8|37
1631153940000|2021-09-09 02:19:00|3510.65|3501.95|3509.07|3500.37|3510.66|3501.96|3508.5|3499.8|38
1631153950000|2021-09-09 02:19:10|3509.29|3500.59|3509.67|3500.97|3509.75|3501.05|3509.26|3500.56|38
1631153960000|2021-09-09 02:19:20|3509.62|3500.92|3511.55|3502.85|3511.66|3502.96|3509.27|3500.57|37
1631153970000|2021-09-09 02:19:30|3511.25|3502.55|3507.3|3498.6|3511.34|3502.64|3506.61|3497.91|36
1631153980000|2021-09-09 02:19:40|3507.57|3498.87|3509.84|3501.14|3509.88|3501.18|3507.57|3498.87|37
1631153990000|2021-09-09 02:19:50|3509.79|3501.09|3509.55|3500.85|3509.8|3501.1|3509.43|3500.73|38
1631154000000|2021-09-09 02:20:00|3509.57|3500.87|3509.98|3501.28|3510.01|3501.31|3509.5|3500.8|29
1631154010000|2021-09-09 02:20:10|3509.9|3501.2|3509.12|3500.42|3509.91|3501.21|3508.64|3499.94|38
1631154020000|2021-09-09 02:20:20|3509.17|3500.47|3507.65|3498.95|3509.25|3500.55|3507.65|3498.95|32
1631154030000|2021-09-09 02:20:30|3507.63|3498.93|3507.2|3498.5|3507.89|3499.19|3507.06|3498.36|36
1631154040000|2021-09-09 02:20:40|3507.3|3498.6|3505.05|3496.35|3507.33|3498.63|3504.96|3496.26|36
1631154050000|2021-09-09 02:20:50|3505.17|3496.47|3505.46|3496.76|3505.86|3497.16|3504.92|3496.22|39
1631154060000|2021-09-09 02:21:00|3505.42|3496.72|3507.36|3498.66|3507.38|3498.68|3504.97|3496.27|35
1631154070000|2021-09-09 02:21:10|3507.11|3498.41|3508.1|3499.4|3508.1|3499.4|3507.09|3498.39|28
1631154080000|2021-09-09 02:21:20|3508.14|3499.44|3511.15|3502.45|3511.15|3502.45|3508.14|3499.44|35
1631154090000|2021-09-09 02:21:30|3511.19|3502.49|3510.66|3501.96|3511.19|3502.49|3510.57|3501.87|33
1631154100000|2021-09-09 02:21:40|3510.64|3501.94|3510.27|3501.57|3510.93|3502.23|3509.88|3501.18|34
1631154110000|2021-09-09 02:21:50|3510.26|3501.56|3508.56|3499.86|3510.56|3501.86|3508.5|3499.8|38
1631154120000|2021-09-09 02:22:00|3508.57|3499.87|3508.48|3499.78|3508.67|3499.97|3508.06|3499.36|38
1631154130000|2021-09-09 02:22:10|3508.38|3499.68|3507.77|3499.07|3508.45|3499.75|3507.73|3499.03|37
1631154140000|2021-09-09 02:22:20|3507.7|3499|3506.57|3497.87|3507.71|3499.01|3506.5|3497.8|29
1631154150000|2021-09-09 02:22:30|3506.52|3497.82|3506.81|3498.11|3507.67|3498.97|3506.51|3497.81|33
1631154160000|2021-09-09 02:22:40|3506.88|3498.18|3507.11|3498.41|3507.2|3498.5|3506.72|3498.02|33
1631154170000|2021-09-09 02:22:50|3507.05|3498.35|3506.59|3497.89|3507.15|3498.45|3506.59|3497.89|25
1631154180000|2021-09-09 02:23:00|3506.53|3497.83|3505.67|3496.97|3506.56|3497.86|3505.67|3496.97|31
1631154190000|2021-09-09 02:23:10|3505.66|3496.96|3507.6|3498.9|3507.6|3498.9|3505.44|3496.74|31
1631154200000|2021-09-09 02:23:20|3508.12|3499.42|3508.34|3499.64|3508.48|3499.78|3507.13|3498.43|32
1631154210000|2021-09-09 02:23:30|3508.35|3499.65|3508.05|3499.35|3508.35|3499.65|3507.98|3499.28|35
1631154220000|2021-09-09 02:23:40|3508.22|3499.52|3507.11|3498.41|3508.22|3499.52|3507.11|3498.41|37
1631154230000|2021-09-09 02:23:50|3506.86|3498.16|3505.43|3496.73|3506.92|3498.22|3505.43|3496.73|33
1631154240000|2021-09-09 02:24:00|3505.38|3496.68|3502.52|3493.82|3505.38|3496.68|3502.4|3493.7|34
1631154250000|2021-09-09 02:24:10|3502.53|3493.83|3501.49|3492.79|3502.94|3494.24|3501.41|3492.71|36
1631154260000|2021-09-09 02:24:20|3501.54|3492.84|3501.98|3493.28|3502.85|3494.15|3501.44|3492.74|36
1631154270000|2021-09-09 02:24:30|3502.1|3493.4|3500.55|3491.85|3502.11|3493.41|3500.55|3491.85|38
1631154280000|2021-09-09 02:24:40|3500.65|3491.95|3500.9|3492.2|3501.02|3492.32|3499.86|3491.16|38
1631154290000|2021-09-09 02:24:50|3500.93|3492.23|3499.87|3491.17|3500.97|3492.27|3498.72|3490.02|32
1631154300000|2021-09-09 02:25:00|3500.22|3491.52|3499.07|3490.37|3500.4|3491.7|3499.07|3490.37|33
1631154310000|2021-09-09 02:25:10|3498.89|3490.19|3496.24|3487.54|3498.89|3490.19|3495.38|3486.68|39
1631154320000|2021-09-09 02:25:20|3496.42|3487.72|3495.39|3486.69|3496.96|3488.26|3495.26|3486.56|40
1631154330000|2021-09-09 02:25:30|3495.42|3486.72|3495.16|3486.46|3495.5|3486.8|3494.84|3486.14|33
1631154340000|2021-09-09 02:25:40|3494.99|3486.29|3492.86|3484.16|3495.85|3487.15|3492.86|3484.16|35
1631154350000|2021-09-09 02:25:50|3492.81|3484.11|3491.75|3483.05|3492.81|3484.11|3491.67|3482.97|39
1631154360000|2021-09-09 02:26:00|3491.91|3483.21|3490.59|3481.89|3491.91|3483.21|3490.47|3481.77|35
1631154370000|2021-09-09 02:26:10|3490.69|3481.99|3490.32|3481.62|3491.87|3483.17|3490.28|3481.58|34
1631154380000|2021-09-09 02:26:20|3490.15|3481.45|3490.11|3481.41|3490.51|3481.81|3490.07|3481.37|36
1631154390000|2021-09-09 02:26:30|3490.14|3481.44|3489.04|3480.34|3491.23|3482.53|3489.04|3480.34|37
1631154400000|2021-09-09 02:26:40|3488.84|3480.14|3488.38|3479.68|3489.48|3480.78|3487.04|3478.34|39
1631154410000|2021-09-09 02:26:50|3488.43|3479.73|3486.51|3477.81|3488.43|3479.73|3486.46|3477.76|39
1631154420000|2021-09-09 02:27:00|3486.57|3477.87|3487.17|3478.47|3488.09|3479.39|3486.4|3477.7|37
1631154430000|2021-09-09 02:27:10|3487.19|3478.49|3485.74|3477.04|3487.2|3478.5|3485.64|3476.94|35
1631154440000|2021-09-09 02:27:20|3485.66|3476.96|3485.8|3477.1|3486.62|3477.92|3485.22|3476.52|36
1631154450000|2021-09-09 02:27:30|3486.23|3477.53|3485.29|3476.59|3486.56|3477.86|3485.29|3476.59|36
1631154460000|2021-09-09 02:27:40|3485.42|3476.72|3484.09|3475.39|3485.42|3476.72|3484.09|3475.39|37
1631154470000|2021-09-09 02:27:50|3484.14|3475.44|3484.06|3475.36|3484.6|3475.9|3482.44|3473.74|37
1631154480000|2021-09-09 02:28:00|3484.2|3475.5|3484.78|3476.08|3485.18|3476.48|3483.01|3474.31|37
1631154490000|2021-09-09 02:28:10|3484.6|3475.9|3482.74|3474.04|3484.62|3475.92|3482.74|3474.04|36
1631154500000|2021-09-09 02:28:20|3482.7|3474|3482.37|3473.67|3482.7|3474|3482.08|3473.38|35
1631154510000|2021-09-09 02:28:30|3482.54|3473.84|3480.91|3472.21|3482.54|3473.84|3480.91|3472.21|31
1631154520000|2021-09-09 02:28:40|3480.89|3472.19|3482.07|3473.37|3482.11|3473.41|3480.69|3471.99|36
1631154530000|2021-09-09 02:28:50|3482.15|3473.45|3480.93|3472.23|3482.15|3473.45|3480.9|3472.2|38
1631154540000|2021-09-09 02:29:00|3481|3472.3|3481.42|3472.72|3482.94|3474.24|3481|3472.3|37
1631154550000|2021-09-09 02:29:10|3481.54|3472.84|3481.62|3472.92|3482.54|3473.84|3480.95|3472.25|36
1631154560000|2021-09-09 02:29:20|3481.59|3472.89|3483.33|3474.63|3483.39|3474.69|3481.48|3472.78|37
1631154570000|2021-09-09 02:29:30|3483.24|3474.54|3484|3475.3|3484|3475.3|3483|3474.3|32
1631154580000|2021-09-09 02:29:40|3483.98|3475.28|3483.96|3475.26|3485.72|3477.02|3483.57|3474.87|37
1631154590000|2021-09-09 02:29:50|3483.98|3475.28|3484.65|3475.95|3484.65|3475.95|3483.26|3474.56|37
1631154600000|2021-09-09 02:30:00|3484.75|3476.05|3483.96|3475.26|3484.75|3476.05|3483.75|3475.05|37
1631154610000|2021-09-09 02:30:10|3484|3475.3|3479.24|3470.54|3484.06|3475.36|3479.24|3470.54|36
1631154620000|2021-09-09 02:30:20|3479.48|3470.78|3477.13|3468.43|3479.79|3471.09|3477.1|3468.4|38
1631154630000|2021-09-09 02:30:30|3477.12|3468.42|3479.83|3471.13|3480.91|3472.21|3477.01|3468.31|35
1631154640000|2021-09-09 02:30:40|3479.81|3471.11|3480.45|3471.75|3480.45|3471.75|3477.48|3468.78|38
1631154650000|2021-09-09 02:30:50|3480.43|3471.73|3480.32|3471.62|3481.59|3472.89|3479.99|3471.29|38
1631154660000|2021-09-09 02:31:00|3480.13|3471.43|3480.84|3472.14|3482.98|3474.28|3480.13|3471.43|38
1631154670000|2021-09-09 02:31:10|3480.73|3472.03|3478.05|3469.35|3480.73|3472.03|3477.98|3469.28|31
1631154680000|2021-09-09 02:31:20|3477.81|3469.11|3477.13|3468.43|3478.68|3469.98|3476.82|3468.12|39
1631154690000|2021-09-09 02:31:30|3477.58|3468.88|3478.64|3469.94|3479.3|3470.6|3477.49|3468.79|37
1631154700000|2021-09-09 02:31:40|3478.54|3469.84|3476.35|3467.65|3479.78|3471.08|3476.35|3467.65|37
1631154710000|2021-09-09 02:31:50|3475.81|3467.11|3476.31|3467.61|3476.81|3468.11|3475.76|3467.06|35
1631154720000|2021-09-09 02:32:00|3476.35|3467.65|3475.34|3466.64|3476.35|3467.65|3475.26|3466.56|33
1631154730000|2021-09-09 02:32:10|3475.36|3466.66|3475.6|3466.9|3476.7|3468|3475.36|3466.66|35
1631154740000|2021-09-09 02:32:20|3475.59|3466.89|3475.44|3466.74|3475.62|3466.92|3471.8|3463.1|38
1631154750000|2021-09-09 02:32:30|3475.45|3466.75|3475.56|3466.86|3476.03|3467.33|3474.33|3465.63|34
1631154760000|2021-09-09 02:32:40|3475.76|3467.06|3477.71|3469.01|3477.74|3469.04|3475.16|3466.46|38
1631154770000|2021-09-09 02:32:50|3477.66|3468.96|3476.59|3467.89|3478.54|3469.84|3475.74|3467.04|40
1631154780000|2021-09-09 02:33:00|3476.35|3467.65|3474.2|3465.5|3476.35|3467.65|3474.19|3465.49|36
1631154790000|2021-09-09 02:33:10|3474.05|3465.35|3472.69|3463.99|3474.05|3465.35|3471.16|3462.46|39
1631154800000|2021-09-09 02:33:20|3472.88|3464.18|3473.39|3464.69|3473.66|3464.96|3472.81|3464.11|35
1631154810000|2021-09-09 02:33:30|3473.21|3464.51|3476.85|3468.15|3478.11|3469.41|3473.21|3464.51|39
1631154820000|2021-09-09 02:33:40|3476.43|3467.73|3473.8|3465.1|3476.48|3467.78|3472.42|3463.72|33
1631154830000|2021-09-09 02:33:50|3473.4|3464.7|3473.11|3464.41|3473.4|3464.7|3471.93|3463.23|38
1631154840000|2021-09-09 02:34:00|3472.87|3464.17|3472.26|3463.56|3473.47|3464.77|3470.74|3462.04|40
1631154850000|2021-09-09 02:34:10|3472.01|3463.31|3473.18|3464.48|3473.55|3464.85|3471.54|3462.84|40
1631154860000|2021-09-09 02:34:20|3472.76|3464.06|3475.23|3466.53|3475.23|3466.53|3472.44|3463.74|36
1631154870000|2021-09-09 02:34:30|3474.8|3466.1|3475.57|3466.87|3475.82|3467.12|3474.8|3466.1|39
1631154880000|2021-09-09 02:34:40|3475.44|3466.74|3475.82|3467.12|3476.55|3467.85|3475.44|3466.74|38
1631154890000|2021-09-09 02:34:50|3475.79|3467.09|3473.32|3464.62|3475.79|3467.09|3473.09|3464.39|39
1631154900000|2021-09-09 02:35:00|3473.45|3464.75|3477.15|3468.45|3478.07|3469.37|3473.18|3464.48|39
1631154910000|2021-09-09 02:35:10|3477.44|3468.74|3478.51|3469.81|3479.01|3470.31|3477.44|3468.74|40
1631154920000|2021-09-09 02:35:20|3478.52|3469.82|3478.39|3469.69|3478.6|3469.9|3476.69|3467.99|38
1631154930000|2021-09-09 02:35:30|3478.46|3469.76|3477.52|3468.82|3478.89|3470.19|3477.52|3468.82|38
1631154940000|2021-09-09 02:35:40|3476.98|3468.28|3477.22|3468.52|3478.14|3469.44|3476.03|3467.33|39
1631154950000|2021-09-09 02:35:50|3477.02|3468.32|3477.61|3468.91|3478.95|3470.25|3476.96|3468.26|35
1631154960000|2021-09-09 02:36:00|3477.26|3468.56|3476.71|3468.01|3477.65|3468.95|3476.16|3467.46|39
1631154970000|2021-09-09 02:36:10|3476.66|3467.96|3476.16|3467.46|3476.72|3468.02|3475.28|3466.58|38
1631154980000|2021-09-09 02:36:20|3476.11|3467.41|3477.77|3469.07|3477.77|3469.07|3475.81|3467.11|37
1631154990000|2021-09-09 02:36:30|3477.84|3469.14|3480.42|3471.72|3481.13|3472.43|3477.81|3469.11|37
1631155000000|2021-09-09 02:36:40|3480.11|3471.41|3482.2|3473.5|3482.3|3473.6|3479.93|3471.23|39
1631155010000|2021-09-09 02:36:50|3482.16|3473.46|3480|3471.3|3482.33|3473.63|3479.94|3471.24|39
1631155020000|2021-09-09 02:37:00|3479.7|3471|3481.15|3472.45|3481.2|3472.5|3479.7|3471|36
1631155030000|2021-09-09 02:37:10|3481.2|3472.5|3481.52|3472.82|3482.07|3473.37|3480.94|3472.24|32
1631155040000|2021-09-09 02:37:20|3481.85|3473.15|3480.74|3472.04|3481.99|3473.29|3480.6|3471.9|35
1631155050000|2021-09-09 02:37:30|3480.55|3471.85|3479.77|3471.07|3480.55|3471.85|3477.76|3469.06|37
1631155060000|2021-09-09 02:37:40|3479.7|3471|3480.86|3472.16|3480.86|3472.16|3479.7|3471|39
1631155070000|2021-09-09 02:37:50|3480.92|3472.22|3481.57|3472.87|3482.16|3473.46|3480.59|3471.89|37
1631155080000|2021-09-09 02:38:00|3481.6|3472.9|3480.36|3471.66|3481.66|3472.96|3480.36|3471.66|37
1631155090000|2021-09-09 02:38:10|3480.37|3471.67|3480.52|3471.82|3480.69|3471.99|3480.33|3471.63|37
1631155100000|2021-09-09 02:38:20|3480.48|3471.78|3480.25|3471.55|3480.59|3471.89|3479.68|3470.98|36
1631155110000|2021-09-09 02:38:30|3480.12|3471.42|3480.92|3472.22|3481.29|3472.59|3480.12|3471.42|36
1631155120000|2021-09-09 02:38:40|3481.06|3472.36|3480.84|3472.14|3481.26|3472.56|3480.84|3472.14|32
1631155130000|2021-09-09 02:38:50|3480.54|3471.84|3480.31|3471.61|3480.54|3471.84|3479.95|3471.25|33
1631155140000|2021-09-09 02:39:00|3480.28|3471.58|3478.29|3469.59|3480.28|3471.58|3478.29|3469.59|38
1631155150000|2021-09-09 02:39:10|3478.3|3469.6|3478.23|3469.53|3479.2|3470.5|3477.89|3469.19|37
1631155160000|2021-09-09 02:39:20|3478.26|3469.56|3476.36|3467.66|3478.26|3469.56|3476.09|3467.39|34
1631155170000|2021-09-09 02:39:30|3476.49|3467.79|3477.59|3468.89|3477.88|3469.18|3476.19|3467.49|32
1631155180000|2021-09-09 02:39:40|3477.47|3468.77|3477.56|3468.86|3477.92|3469.22|3476.91|3468.21|37
1631155190000|2021-09-09 02:39:50|3478.06|3469.36|3477.33|3468.63|3478.06|3469.36|3477.29|3468.59|36
1631155200000|2021-09-09 02:40:00|3477.32|3468.62|3477.1|3468.4|3477.9|3469.2|3477.04|3468.34|39
1631155210000|2021-09-09 02:40:10|3477.07|3468.37|3477.6|3468.9|3479.07|3470.37|3477.07|3468.37|40
1631155220000|2021-09-09 02:40:20|3477.58|3468.88|3476.96|3468.26|3477.93|3469.23|3476.92|3468.22|35
1631155230000|2021-09-09 02:40:30|3476.95|3468.25|3473.62|3464.92|3476.97|3468.27|3473.32|3464.62|36
1631155240000|2021-09-09 02:40:40|3473.61|3464.91|3473.72|3465.02|3474.02|3465.32|3473.35|3464.65|37
1631155250000|2021-09-09 02:40:50|3473.74|3465.04|3473.52|3464.82|3474.09|3465.39|3473.27|3464.57|38
1631155260000|2021-09-09 02:41:00|3473.53|3464.83|3472.73|3464.03|3474.04|3465.34|3472.41|3463.71|35
1631155270000|2021-09-09 02:41:10|3472.79|3464.09|3472.7|3464|3472.89|3464.19|3472.48|3463.78|33
1631155280000|2021-09-09 02:41:20|3472.68|3463.98|3470.07|3461.37|3473.78|3465.08|3470.04|3461.34|36
1631155290000|2021-09-09 02:41:30|3470.33|3461.63|3469.34|3460.64|3470.33|3461.63|3469.09|3460.39|35
1631155300000|2021-09-09 02:41:40|3469.24|3460.54|3467.8|3459.1|3469.37|3460.67|3467.53|3458.83|31
1631155310000|2021-09-09 02:41:50|3467.5|3458.8|3468.65|3459.95|3468.65|3459.95|3466.97|3458.27|34
1631155320000|2021-09-09 02:42:00|3468.44|3459.74|3469.67|3460.97|3469.67|3460.97|3467.97|3459.27|35
1631155330000|2021-09-09 02:42:10|3469.7|3461|3470.7|3462|3471.21|3462.51|3469.68|3460.98|39
1631155340000|2021-09-09 02:42:20|3470.87|3462.17|3471.11|3462.41|3472.33|3463.63|3470.87|3462.17|38
1631155350000|2021-09-09 02:42:30|3471.15|3462.45|3470.67|3461.97|3471.21|3462.51|3470.25|3461.55|35
1631155360000|2021-09-09 02:42:40|3470.69|3461.99|3470.53|3461.83|3470.97|3462.27|3470.17|3461.47|37
1631155370000|2021-09-09 02:42:50|3470.52|3461.82|3470.56|3461.86|3470.78|3462.08|3470.48|3461.78|30
1631155380000|2021-09-09 02:43:00|3470.45|3461.75|3470.41|3461.71|3470.5|3461.8|3470.34|3461.64|31
1631155390000|2021-09-09 02:43:10|3470.38|3461.68|3470.48|3461.78|3470.52|3461.82|3470.34|3461.64|32
1631155400000|2021-09-09 02:43:20|3470.51|3461.81|3471.65|3462.95|3472.57|3463.87|3470.39|3461.69|35
1631155410000|2021-09-09 02:43:30|3471.21|3462.51|3472.91|3464.21|3472.94|3464.24|3471.21|3462.51|31
1631155420000|2021-09-09 02:43:40|3472.85|3464.15|3472.7|3464|3472.87|3464.17|3472.67|3463.97|30
1631155430000|2021-09-09 02:43:50|3472.71|3464.01|3473.32|3464.62|3473.63|3464.93|3472.71|3464.01|34
1631155440000|2021-09-09 02:44:00|3473.41|3464.71|3478.44|3469.74|3478.96|3470.26|3473.25|3464.55|38
1631155450000|2021-09-09 02:44:10|3477.8|3469.1|3478.23|3469.53|3478.77|3470.07|3477.8|3469.1|38
1631155460000|2021-09-09 02:44:20|3478.28|3469.58|3478.39|3469.69|3478.68|3469.98|3478.19|3469.49|37
1631155470000|2021-09-09 02:44:30|3478.43|3469.73|3475.62|3466.92|3478.81|3470.11|3475.59|3466.89|39
1631155480000|2021-09-09 02:44:40|3475.52|3466.82|3472.21|3463.51|3476.27|3467.57|3472.21|3463.51|37
1631155490000|2021-09-09 02:44:50|3471.12|3462.42|3472.26|3463.56|3472.87|3464.17|3469.3|3460.6|39
1631155500000|2021-09-09 02:45:00|3472.69|3463.99|3472.45|3463.75|3472.81|3464.11|3471.48|3462.78|38
1631155510000|2021-09-09 02:45:10|3472.63|3463.93|3476.15|3467.45|3476.22|3467.52|3472.6|3463.9|33
1631155520000|2021-09-09 02:45:20|3476.1|3467.4|3476.36|3467.66|3476.41|3467.71|3475.7|3467|36
1631155530000|2021-09-09 02:45:30|3476.42|3467.72|3479.82|3471.12|3480.08|3471.38|3476.27|3467.57|29
1631155540000|2021-09-09 02:45:40|3479.66|3470.96|3480.53|3471.83|3480.6|3471.9|3479.66|3470.96|39
1631155550000|2021-09-09 02:45:50|3480.3|3471.6|3480.29|3471.59|3480.64|3471.94|3479.64|3470.94|40
1631155560000|2021-09-09 02:46:00|3480.01|3471.31|3478.6|3469.9|3481.27|3472.57|3478.58|3469.88|38
1631155570000|2021-09-09 02:46:10|3478.64|3469.94|3475.95|3467.25|3478.84|3470.14|3475.76|3467.06|40
1631155580000|2021-09-09 02:46:20|3475.82|3467.12|3476.3|3467.6|3476.61|3467.91|3475.82|3467.12|37
1631155590000|2021-09-09 02:46:30|3476.2|3467.5|3472.57|3463.87|3476.2|3467.5|3472.51|3463.81|38
1631155600000|2021-09-09 02:46:40|3472.41|3463.71|3473.84|3465.14|3474.01|3465.31|3472.25|3463.55|39
1631155610000|2021-09-09 02:46:50|3473.72|3465.02|3474.64|3465.94|3475.68|3466.98|3472.86|3464.16|39
1631155620000|2021-09-09 02:47:00|3474.71|3466.01|3475.07|3466.37|3475.25|3466.55|3474.38|3465.68|35
1631155630000|2021-09-09 02:47:10|3475.05|3466.35|3474.15|3465.45|3475.1|3466.4|3472.51|3463.81|31
1631155640000|2021-09-09 02:47:20|3474.01|3465.31|3474.75|3466.05|3474.79|3466.09|3474|3465.3|32
1631155650000|2021-09-09 02:47:30|3474.74|3466.04|3474.54|3465.84|3474.75|3466.05|3474.28|3465.58|30
1631155660000|2021-09-09 02:47:40|3474.52|3465.82|3474.67|3465.97|3474.85|3466.15|3474.52|3465.82|34
1631155670000|2021-09-09 02:47:50|3474.66|3465.96|3474.37|3465.67|3474.73|3466.03|3474.35|3465.65|27
1631155680000|2021-09-09 02:48:00|3474.31|3465.61|3474.49|3465.79|3474.61|3465.91|3474.31|3465.61|29
1631155690000|2021-09-09 02:48:10|3474.53|3465.83|3475.19|3466.49|3476.39|3467.69|3474.47|3465.77|34
1631155700000|2021-09-09 02:48:20|3475.18|3466.48|3472.56|3463.86|3475.18|3466.48|3472.38|3463.68|39
1631155710000|2021-09-09 02:48:30|3472.49|3463.79|3473.68|3464.98|3473.68|3464.98|3471.71|3463.01|39
1631155720000|2021-09-09 02:48:40|3473.85|3465.15|3475.06|3466.36|3475.13|3466.43|3473.85|3465.15|34
1631155730000|2021-09-09 02:48:50|3475.05|3466.35|3474.21|3465.51|3475.2|3466.5|3473.99|3465.29|34
1631155740000|2021-09-09 02:49:00|3474.32|3465.62|3474.38|3465.68|3474.73|3466.03|3474.19|3465.49|36
1631155750000|2021-09-09 02:49:10|3474.51|3465.81|3474.39|3465.69|3474.52|3465.82|3474.26|3465.56|40
1631155760000|2021-09-09 02:49:20|3474.44|3465.74|3474.3|3465.6|3474.55|3465.85|3474|3465.3|30
1631155770000|2021-09-09 02:49:30|3474.27|3465.57|3475.74|3467.04|3476.34|3467.64|3474.23|3465.53|36
1631155780000|2021-09-09 02:49:40|3475.96|3467.26|3476.39|3467.69|3476.85|3468.15|3475.08|3466.38|34
1631155790000|2021-09-09 02:49:50|3476.91|3468.21|3476.07|3467.37|3477.22|3468.52|3476.04|3467.34|29
1631155800000|2021-09-09 02:50:00|3476.19|3467.49|3476.8|3468.1|3477.03|3468.33|3475.66|3466.96|39
1631155810000|2021-09-09 02:50:10|3477.1|3468.4|3477.19|3468.49|3477.42|3468.72|3476.82|3468.12|33
1631155820000|2021-09-09 02:50:20|3477.3|3468.6|3476.04|3467.34|3477.3|3468.6|3476.04|3467.34|35
1631155830000|2021-09-09 02:50:30|3476.09|3467.39|3473.93|3465.23|3476.09|3467.39|3473.89|3465.19|33
1631155840000|2021-09-09 02:50:40|3474.01|3465.31|3475.7|3467|3475.73|3467.03|3474.01|3465.31|35
1631155850000|2021-09-09 02:50:50|3475.72|3467.02|3475.3|3466.6|3475.77|3467.07|3475.06|3466.36|36
1631155860000|2021-09-09 02:51:00|3475.32|3466.62|3476.61|3467.91|3476.62|3467.92|3475.32|3466.62|27
1631155870000|2021-09-09 02:51:10|3476.66|3467.96|3476.68|3467.98|3476.84|3468.14|3476.5|3467.8|33
1631155880000|2021-09-09 02:51:20|3476.67|3467.97|3478.65|3469.95|3478.65|3469.95|3476.67|3467.97|32
1631155890000|2021-09-09 02:51:30|3478.32|3469.62|3478.9|3470.2|3478.96|3470.26|3478.32|3469.62|19
1631155900000|2021-09-09 02:51:40|3478.92|3470.22|3478.23|3469.53|3479.08|3470.38|3478.23|3469.53|29
1631155910000|2021-09-09 02:51:50|3478.61|3469.91|3478.9|3470.2|3479.16|3470.46|3478.38|3469.68|35
1631155920000|2021-09-09 02:52:00|3478.92|3470.22|3475.57|3466.87|3479.31|3470.61|3475.57|3466.87|35
1631155930000|2021-09-09 02:52:10|3475.47|3466.77|3476.08|3467.38|3476.21|3467.51|3475.47|3466.77|37
1631155940000|2021-09-09 02:52:20|3475.96|3467.26|3477.14|3468.44|3477.42|3468.72|3475.96|3467.26|36
1631155950000|2021-09-09 02:52:30|3477.12|3468.42|3477.14|3468.44|3478.01|3469.31|3477.12|3468.42|35
1631155960000|2021-09-09 02:52:40|3477.2|3468.5|3479.36|3470.66|3479.37|3470.67|3477.2|3468.5|33
1631155970000|2021-09-09 02:52:50|3479.48|3470.78|3480.02|3471.32|3480.12|3471.42|3479.42|3470.72|18
1631155980000|2021-09-09 02:53:00|3480.01|3471.31|3479.56|3470.86|3480.03|3471.33|3479.21|3470.51|35
1631155990000|2021-09-09 02:53:10|3479.92|3471.22|3479.9|3471.2|3480.2|3471.5|3479.8|3471.1|34
1631156000000|2021-09-09 02:53:20|3479.98|3471.28|3479.99|3471.29|3479.99|3471.29|3479.8|3471.1|31
1631156010000|2021-09-09 02:53:30|3479.93|3471.23|3479.85|3471.15|3480.16|3471.46|3479.64|3470.94|21
1631156020000|2021-09-09 02:53:40|3479.79|3471.09|3479.05|3470.35|3479.79|3471.09|3478.92|3470.22|35
1631156030000|2021-09-09 02:53:50|3479.07|3470.37|3479.22|3470.52|3479.41|3470.71|3478.84|3470.14|33
1631156040000|2021-09-09 02:54:00|3479.3|3470.6|3478.41|3469.71|3479.82|3471.12|3478.41|3469.71|36
1631156050000|2021-09-09 02:54:10|3478.32|3469.62|3477.04|3468.34|3478.32|3469.62|3476.89|3468.19|36
1631156060000|2021-09-09 02:54:20|3476.95|3468.25|3475.3|3466.6|3476.97|3468.27|3474.44|3465.74|32
1631156070000|2021-09-09 02:54:30|3475.29|3466.59|3475.65|3466.95|3475.83|3467.13|3475.17|3466.47|33
1631156080000|2021-09-09 02:54:40|3475.64|3466.94|3475.62|3466.92|3475.86|3467.16|3475.5|3466.8|22
1631156090000|2021-09-09 02:54:50|3475.63|3466.93|3474.65|3465.95|3475.77|3467.07|3474.64|3465.94|30
1631156100000|2021-09-09 02:55:00|3474.62|3465.92|3473.08|3464.38|3474.67|3465.97|3472.92|3464.22|22
1631156110000|2021-09-09 02:55:10|3473.09|3464.39|3471.73|3463.03|3473.28|3464.58|3471.64|3462.94|29
1631156120000|2021-09-09 02:55:20|3471.63|3462.93|3470.63|3461.93|3471.75|3463.05|3470.56|3461.86|33
1631156130000|2021-09-09 02:55:30|3470.58|3461.88|3470.48|3461.78|3470.93|3462.23|3470.4|3461.7|34
1631156140000|2021-09-09 02:55:40|3470.53|3461.83|3468.67|3459.97|3470.63|3461.93|3468.6|3459.9|33
1631156150000|2021-09-09 02:55:50|3468.65|3459.95|3468.57|3459.87|3468.91|3460.21|3468.56|3459.86|30
1631156160000|2021-09-09 02:56:00|3468.61|3459.91|3467.91|3459.21|3468.61|3459.91|3466.7|3458|36
1631156170000|2021-09-09 02:56:10|3467.85|3459.15|3467.35|3458.65|3468.06|3459.36|3467.25|3458.55|38
1631156180000|2021-09-09 02:56:20|3467.39|3458.69|3467.36|3458.66|3467.53|3458.83|3467.33|3458.63|14
1631156190000|2021-09-09 02:56:30|3467.38|3458.68|3467.32|3458.62|3467.57|3458.87|3467.3|3458.6|22
1631156200000|2021-09-09 02:56:40|3467.36|3458.66|3467.35|3458.65|3467.82|3459.12|3467.33|3458.63|29
1631156210000|2021-09-09 02:56:50|3467.15|3458.45|3467.3|3458.6|3467.47|3458.77|3467.13|3458.43|33
1631156220000|2021-09-09 02:57:00|3467.31|3458.61|3467.14|3458.44|3467.31|3458.61|3466.83|3458.13|37
1631156230000|2021-09-09 02:57:10|3467.11|3458.41|3467.87|3459.17|3467.87|3459.17|3466.62|3457.92|38
1631156240000|2021-09-09 02:57:20|3467.92|3459.22|3468.7|3460|3469.58|3460.88|3467.82|3459.12|39
1631156250000|2021-09-09 02:57:30|3469.85|3461.15|3467.31|3458.61|3469.85|3461.15|3467.17|3458.47|38
1631156260000|2021-09-09 02:57:40|3467.24|3458.54|3461.59|3452.89|3467.24|3458.54|3458.39|3449.69|39
1631156270000|2021-09-09 02:57:50|3461.58|3452.88|3460.97|3452.27|3462.49|3453.79|3460.97|3452.27|38
1631156280000|2021-09-09 02:58:00|3460.71|3452.01|3461.73|3453.03|3462.01|3453.31|3460.48|3451.78|37
1631156290000|2021-09-09 02:58:10|3461.77|3453.07|3460.57|3451.87|3461.91|3453.21|3460.24|3451.54|36
1631156300000|2021-09-09 02:58:20|3460.46|3451.76|3456.59|3447.89|3460.46|3451.76|3455.44|3446.74|40
1631156310000|2021-09-09 02:58:30|3457.03|3448.33|3455.96|3447.26|3457.03|3448.33|3455.85|3447.15|38
1631156320000|2021-09-09 02:58:40|3456.02|3447.32|3454.5|3445.8|3456.38|3447.68|3451.65|3442.95|39
1631156330000|2021-09-09 02:58:50|3454.57|3445.87|3452.32|3443.62|3454.8|3446.1|3452.19|3443.49|38
1631156340000|2021-09-09 02:59:00|3452.14|3443.44|3453.86|3445.16|3453.86|3445.16|3450.85|3442.15|36
1631156350000|2021-09-09 02:59:10|3453.91|3445.21|3451.84|3443.14|3454.58|3445.88|3451.84|3443.14|37
1631156360000|2021-09-09 02:59:20|3451.6|3442.9|3453.47|3444.77|3453.84|3445.14|3450.66|3441.96|38
1631156370000|2021-09-09 02:59:30|3453.33|3444.63|3453.82|3445.12|3454.78|3446.08|3451.79|3443.09|40
1631156380000|2021-09-09 02:59:40|3453.68|3444.98|3452.79|3444.09|3453.68|3444.98|3451.84|3443.14|38
1631156390000|2021-09-09 02:59:50|3452.84|3444.14|3453.32|3444.62|3453.46|3444.76|3452.78|3444.08|36
1631156400000|2021-09-09 03:00:00|3453.31|3444.61|3451.38|3442.68|3453.44|3444.74|3450.89|3442.19|30
1631156410000|2021-09-09 03:00:10|3451.41|3442.71|3455.88|3447.18|3455.9|3447.2|3451.41|3442.71|38
1631156420000|2021-09-09 03:00:20|3456.05|3447.35|3456.98|3448.28|3457.38|3448.68|3455.97|3447.27|38
1631156430000|2021-09-09 03:00:30|3457.07|3448.37|3454.81|3446.11|3457.37|3448.67|3454.33|3445.63|33
1631156440000|2021-09-09 03:00:40|3454.82|3446.12|3456.21|3447.51|3456.34|3447.64|3454.82|3446.12|32
1631156450000|2021-09-09 03:00:50|3456.3|3447.6|3457.92|3449.22|3458.08|3449.38|3456.3|3447.6|39
1631156460000|2021-09-09 03:01:00|3457.88|3449.18|3458.43|3449.73|3459.44|3450.74|3457.77|3449.07|38
1631156470000|2021-09-09 03:01:10|3458.4|3449.7|3459.71|3451.01|3459.71|3451.01|3457.57|3448.87|36
1631156480000|2021-09-09 03:01:20|3459.68|3450.98|3462.09|3453.39|3462.58|3453.88|3459.68|3450.98|31
1631156490000|2021-09-09 03:01:30|3462.13|3453.43|3461.81|3453.11|3462.18|3453.48|3460.61|3451.91|37
1631156500000|2021-09-09 03:01:40|3461.94|3453.24|3462.08|3453.38|3462.96|3454.26|3461.87|3453.17|34
1631156510000|2021-09-09 03:01:50|3461.93|3453.23|3462.75|3454.05|3462.75|3454.05|3461.31|3452.61|33
1631156520000|2021-09-09 03:02:00|3462.74|3454.04|3462.94|3454.24|3463.7|3455|3462.74|3454.04|38
1631156530000|2021-09-09 03:02:10|3463.11|3454.41|3459.52|3450.82|3463.11|3454.41|3459.47|3450.77|39
1631156540000|2021-09-09 03:02:20|3459.36|3450.66|3458.91|3450.21|3459.53|3450.83|3458.7|3450|32
1631156550000|2021-09-09 03:02:30|3458.94|3450.24|3456.36|3447.66|3458.94|3450.24|3456.36|3447.66|38
1631156560000|2021-09-09 03:02:40|3455.93|3447.23|3453.21|3444.51|3456.21|3447.51|3452.9|3444.2|39
1631156570000|2021-09-09 03:02:50|3452.28|3443.58|3452.91|3444.21|3453.06|3444.36|3451.27|3442.57|39
1631156580000|2021-09-09 03:03:00|3452.99|3444.29|3452.06|3443.36|3452.99|3444.29|3451.89|3443.19|37
1631156590000|2021-09-09 03:03:10|3452.11|3443.41|3453.24|3444.54|3453.4|3444.7|3451.98|3443.28|40
1631156600000|2021-09-09 03:03:20|3453.42|3444.72|3454.75|3446.05|3454.78|3446.08|3452.92|3444.22|37
1631156610000|2021-09-09 03:03:30|3455.23|3446.53|3455.4|3446.7|3455.42|3446.72|3454.56|3445.86|38
1631156620000|2021-09-09 03:03:40|3454.93|3446.23|3453.1|3444.4|3454.93|3446.23|3453.1|3444.4|39
1631156630000|2021-09-09 03:03:50|3453.14|3444.44|3454.04|3445.34|3454.57|3445.87|3452.5|3443.8|38
1631156640000|2021-09-09 03:04:00|3454.05|3445.35|3452.92|3444.22|3454.65|3445.95|3452.43|3443.73|37
1631156650000|2021-09-09 03:04:10|3453.01|3444.31|3451.96|3443.26|3453.01|3444.31|3451.96|3443.26|37
1631156660000|2021-09-09 03:04:20|3451.82|3443.12|3451.05|3442.35|3451.95|3443.25|3450.69|3441.99|37
1631156670000|2021-09-09 03:04:30|3451.13|3442.43|3432.61|3423.91|3451.13|3442.43|3432.61|3423.91|30
1631156680000|2021-09-09 03:04:40|3433|3424.3|3445.18|3436.48|3445.18|3436.48|3433|3424.3|40
1631156690000|2021-09-09 03:04:50|3445.22|3436.52|3437.49|3428.79|3445.22|3436.52|3437.49|3428.79|40
1631156700000|2021-09-09 03:05:00|3437.8|3429.1|3441.07|3432.37|3442.66|3433.96|3437.1|3428.4|40
1631156710000|2021-09-09 03:05:10|3441.5|3432.8|3443.2|3434.5|3444.84|3436.14|3441.5|3432.8|39
1631156720000|2021-09-09 03:05:20|3442.93|3434.23|3445.7|3437|3445.7|3437|3442.39|3433.69|39
1631156730000|2021-09-09 03:05:30|3445.39|3436.69|3443.6|3434.9|3446.41|3437.71|3443.24|3434.54|40
1631156740000|2021-09-09 03:05:40|3443.63|3434.93|3444.07|3435.37|3444.07|3435.37|3442.26|3433.56|36
1631156750000|2021-09-09 03:05:50|3443.85|3435.15|3446.3|3437.6|3446.37|3437.67|3443.37|3434.67|38
1631156760000|2021-09-09 03:06:00|3446.4|3437.7|3446.79|3438.09|3447.39|3438.69|3446.05|3437.35|40
1631156770000|2021-09-09 03:06:10|3446.88|3438.18|3447.04|3438.34|3447.16|3438.46|3444.85|3436.15|38
1631156780000|2021-09-09 03:06:20|3447.06|3438.36|3447.27|3438.57|3447.27|3438.57|3446.54|3437.84|36
1631156790000|2021-09-09 03:06:30|3447.48|3438.78|3447.63|3438.93|3448.48|3439.78|3447.48|3438.78|39
1631156800000|2021-09-09 03:06:40|3447.65|3438.95|3448.7|3440|3448.74|3440.04|3447.58|3438.88|39
1631156810000|2021-09-09 03:06:50|3448.69|3439.99|3449.17|3440.47|3449.31|3440.61|3448.51|3439.81|34
1631156820000|2021-09-09 03:07:00|3449.46|3440.76|3452.24|3443.54|3452.35|3443.65|3449.46|3440.76|39
1631156830000|2021-09-09 03:07:10|3452.25|3443.55|3452.04|3443.34|3452.37|3443.67|3451.5|3442.8|35
1631156840000|2021-09-09 03:07:20|3451.91|3443.21|3451.74|3443.04|3451.91|3443.21|3451.2|3442.5|33
1631156850000|2021-09-09 03:07:30|3451.75|3443.05|3450.26|3441.56|3451.79|3443.09|3449.78|3441.08|32
1631156860000|2021-09-09 03:07:40|3449.93|3441.23|3451.47|3442.77|3451.66|3442.96|3449.85|3441.15|38
1631156870000|2021-09-09 03:07:50|3451.41|3442.71|3454.32|3445.62|3455.09|3446.39|3450.91|3442.21|40
1631156880000|2021-09-09 03:08:00|3454.13|3445.43|3458.22|3449.52|3458.22|3449.52|3454.13|3445.43|38
1631156890000|2021-09-09 03:08:10|3458.32|3449.62|3459.84|3451.14|3460.03|3451.33|3458.32|3449.62|40
1631156900000|2021-09-09 03:08:20|3459.77|3451.07|3463.2|3454.5|3463.2|3454.5|3458.45|3449.75|40
1631156910000|2021-09-09 03:08:30|3463.07|3454.37|3476.89|3468.19|3478.5|3469.8|3463.07|3454.37|39
1631156920000|2021-09-09 03:08:40|3476.28|3467.58|3475.04|3466.34|3476.28|3467.58|3473.35|3464.65|40
1631156930000|2021-09-09 03:08:50|3474.84|3466.14|3471.66|3462.96|3474.84|3466.14|3469.82|3461.12|40
1631156940000|2021-09-09 03:09:00|3472.56|3463.86|3468.82|3460.12|3475|3466.3|3468.43|3459.73|38
1631156950000|2021-09-09 03:09:10|3468.76|3460.06|3473.69|3464.99|3473.88|3465.18|3467.98|3459.28|38
1631156960000|2021-09-09 03:09:20|3474.33|3465.63|3472.56|3463.86|3474.33|3465.63|3471.12|3462.42|39
1631156970000|2021-09-09 03:09:30|3472.27|3463.57|3473.87|3465.17|3474.04|3465.34|3471.78|3463.08|40
1631156980000|2021-09-09 03:09:40|3474.22|3465.52|3470.95|3462.25|3474.88|3466.18|3470.95|3462.25|37
1631156990000|2021-09-09 03:09:50|3471.22|3462.52|3468.73|3460.03|3471.22|3462.52|3468.18|3459.48|40
1631157000000|2021-09-09 03:10:00|3468.68|3459.98|3472.32|3463.62|3472.63|3463.93|3468.27|3459.57|37
1631157010000|2021-09-09 03:10:10|3472.47|3463.77|3474.91|3466.21|3475.06|3466.36|3470.98|3462.28|36
1631157020000|2021-09-09 03:10:20|3474.73|3466.03|3469.23|3460.53|3474.73|3466.03|3469.13|3460.43|38
1631157030000|2021-09-09 03:10:30|3469.7|3461|3466.94|3458.24|3470.55|3461.85|3466.94|3458.24|40
1631157040000|2021-09-09 03:10:40|3466.85|3458.15|3466.08|3457.38|3467.12|3458.42|3465.59|3456.89|36
1631157050000|2021-09-09 03:10:50|3466.13|3457.43|3465.86|3457.16|3467.14|3458.44|3465.72|3457.02|38
1631157060000|2021-09-09 03:11:00|3465.76|3457.06|3463.03|3454.33|3466.48|3457.78|3463.03|3454.33|39
1631157070000|2021-09-09 03:11:10|3462.51|3453.81|3460.32|3451.62|3464.03|3455.33|3460.32|3451.62|35
1631157080000|2021-09-09 03:11:20|3460.21|3451.51|3461.27|3452.57|3461.41|3452.71|3459.98|3451.28|36
1631157090000|2021-09-09 03:11:30|3461.24|3452.54|3460.48|3451.78|3461.91|3453.21|3460.44|3451.74|35
1631157100000|2021-09-09 03:11:40|3460.47|3451.77|3459.17|3450.47|3460.56|3451.86|3458.44|3449.74|36
1631157110000|2021-09-09 03:11:50|3459.28|3450.58|3460.51|3451.81|3461.51|3452.81|3459.28|3450.58|32
1631157120000|2021-09-09 03:12:00|3460.46|3451.76|3460.4|3451.7|3461.77|3453.07|3460.39|3451.69|40
1631157130000|2021-09-09 03:12:10|3460.67|3451.97|3456.09|3447.39|3461.95|3453.25|3455.72|3447.02|38
1631157140000|2021-09-09 03:12:20|3455.89|3447.19|3455.53|3446.83|3458.06|3449.36|3455.24|3446.54|40
1631157150000|2021-09-09 03:12:30|3455.51|3446.81|3457.01|3448.31|3457.06|3448.36|3455.51|3446.81|38
1631157160000|2021-09-09 03:12:40|3457.26|3448.56|3459.66|3450.96|3459.66|3450.96|3456.78|3448.08|39
1631157170000|2021-09-09 03:12:50|3459.78|3451.08|3459.95|3451.25|3460.67|3451.97|3459.77|3451.07|39
1631157180000|2021-09-09 03:13:00|3460.07|3451.37|3461.25|3452.55|3461.81|3453.11|3460.07|3451.37|35
1631157190000|2021-09-09 03:13:10|3461.26|3452.56|3462.27|3453.57|3462.27|3453.57|3461.26|3452.56|34
1631157200000|2021-09-09 03:13:20|3462.3|3453.6|3461.42|3452.72|3462.8|3454.1|3461.32|3452.62|35
1631157210000|2021-09-09 03:13:30|3461.27|3452.57|3461.28|3452.58|3461.28|3452.58|3459.31|3450.61|39
1631157220000|2021-09-09 03:13:40|3461.21|3452.51|3460.31|3451.61|3461.81|3453.11|3460.31|3451.61|31
1631157230000|2021-09-09 03:13:50|3460.32|3451.62|3461.46|3452.76|3461.87|3453.17|3460.32|3451.62|36
1631157240000|2021-09-09 03:14:00|3461.42|3452.72|3458.52|3449.82|3461.52|3452.82|3458.52|3449.82|35
1631157250000|2021-09-09 03:14:10|3458.3|3449.6|3457.36|3448.66|3458.3|3449.6|3456.31|3447.61|38
1631157260000|2021-09-09 03:14:20|3457.42|3448.72|3455.94|3447.24|3457.42|3448.72|3455.55|3446.85|35
1631157270000|2021-09-09 03:14:30|3455.89|3447.19|3457.14|3448.44|3457.14|3448.44|3455.86|3447.16|38
1631157280000|2021-09-09 03:14:40|3456.86|3448.16|3452.75|3444.05|3456.86|3448.16|3452.75|3444.05|36
1631157290000|2021-09-09 03:14:50|3453.14|3444.44|3452.77|3444.07|3453.26|3444.56|3452.71|3444.01|32
1631157300000|2021-09-09 03:15:00|3452.81|3444.11|3452.74|3444.04|3454.34|3445.64|3452.59|3443.89|35
1631157310000|2021-09-09 03:15:10|3452.69|3443.99|3455.58|3446.88|3455.58|3446.88|3452.69|3443.99|36
1631157320000|2021-09-09 03:15:20|3455.59|3446.89|3460.31|3451.61|3460.58|3451.88|3455.23|3446.53|34
1631157330000|2021-09-09 03:15:30|3461.61|3452.91|3467.16|3458.46|3467.16|3458.46|3461.09|3452.39|30
1631157340000|2021-09-09 03:15:40|3467.13|3458.43|3466.51|3457.81|3467.76|3459.06|3466.17|3457.47|30
1631157350000|2021-09-09 03:15:50|3467.09|3458.39|3471.79|3463.09|3471.87|3463.17|3466.97|3458.27|35
1631157360000|2021-09-09 03:16:00|3471.82|3463.12|3474.11|3465.41|3474.97|3466.27|3471.71|3463.01|38
1631157370000|2021-09-09 03:16:10|3474.15|3465.45|3473.82|3465.12|3474.26|3465.56|3471.67|3462.97|39
1631157380000|2021-09-09 03:16:20|3473.68|3464.98|3474.52|3465.82|3475.5|3466.8|3473.42|3464.72|36
1631157390000|2021-09-09 03:16:30|3474.38|3465.68|3469.46|3460.76|3474.38|3465.68|3469.46|3460.76|40
1631157400000|2021-09-09 03:16:40|3469.51|3460.81|3469.02|3460.32|3470.49|3461.79|3468.63|3459.93|36
1631157410000|2021-09-09 03:16:50|3469.01|3460.31|3471.58|3462.88|3471.58|3462.88|3469.01|3460.31|36
1631157420000|2021-09-09 03:17:00|3471.73|3463.03|3467.93|3459.23|3472.5|3463.8|3467.9|3459.2|35
1631157430000|2021-09-09 03:17:10|3467.7|3459|3467.02|3458.32|3467.74|3459.04|3466.56|3457.86|36
1631157440000|2021-09-09 03:17:20|3467.08|3458.38|3466.54|3457.84|3468.07|3459.37|3466.54|3457.84|37
1631157450000|2021-09-09 03:17:30|3466.6|3457.9|3466.49|3457.79|3466.83|3458.13|3466.42|3457.72|36
1631157460000|2021-09-09 03:17:40|3466.52|3457.82|3466.86|3458.16|3466.9|3458.2|3464.5|3455.8|39
1631157470000|2021-09-09 03:17:50|3466.9|3458.2|3469.33|3460.63|3470.49|3461.79|3466.9|3458.2|39
1631157480000|2021-09-09 03:18:00|3469.2|3460.5|3469.37|3460.67|3469.43|3460.73|3467.55|3458.85|39
1631157490000|2021-09-09 03:18:10|3469.35|3460.65|3466.08|3457.38|3469.52|3460.82|3465.87|3457.17|40
1631157500000|2021-09-09 03:18:20|3466.11|3457.41|3465.99|3457.29|3467|3458.3|3465.99|3457.29|35
1631157510000|2021-09-09 03:18:30|3465.76|3457.06|3465.14|3456.44|3465.91|3457.21|3463.76|3455.06|39
1631157520000|2021-09-09 03:18:40|3465.01|3456.31|3464.69|3455.99|3465.26|3456.56|3463.77|3455.07|34
1631157530000|2021-09-09 03:18:50|3464.66|3455.96|3465.82|3457.12|3466.53|3457.83|3464.6|3455.9|39
1631157540000|2021-09-09 03:19:00|3465.91|3457.21|3464.91|3456.21|3466.45|3457.75|3464.9|3456.2|36
1631157550000|2021-09-09 03:19:10|3464.7|3456|3464.29|3455.59|3465.02|3456.32|3464.18|3455.48|34
1631157560000|2021-09-09 03:19:20|3464.11|3455.41|3460.37|3451.67|3465.02|3456.32|3460.37|3451.67|40
1631157570000|2021-09-09 03:19:30|3460.82|3452.12|3460.02|3451.32|3460.88|3452.18|3459.95|3451.25|38
1631157580000|2021-09-09 03:19:40|3460.14|3451.44|3460.97|3452.27|3460.97|3452.27|3459.75|3451.05|36
1631157590000|2021-09-09 03:19:50|3460.92|3452.22|3458.02|3449.32|3461.33|3452.63|3458.02|3449.32|40
1631157600000|2021-09-09 03:20:00|3458.04|3449.34|3457.33|3448.63|3458.45|3449.75|3456.65|3447.95|39
1631157610000|2021-09-09 03:20:10|3457.27|3448.57|3458.96|3450.26|3459.43|3450.73|3457|3448.3|37
1631157620000|2021-09-09 03:20:20|3458.93|3450.23|3458.02|3449.32|3459.18|3450.48|3457.78|3449.08|35
1631157630000|2021-09-09 03:20:30|3457.98|3449.28|3458.67|3449.97|3458.91|3450.21|3457.42|3448.72|34
1631157640000|2021-09-09 03:20:40|3458.45|3449.75|3458.75|3450.05|3458.76|3450.06|3457.93|3449.23|33
1631157650000|2021-09-09 03:20:50|3458.79|3450.09|3457.67|3448.97|3459.39|3450.69|3457.67|3448.97|37
1631157660000|2021-09-09 03:21:00|3457.62|3448.92|3457.76|3449.06|3458.87|3450.17|3457.28|3448.58|38
1631157670000|2021-09-09 03:21:10|3457.78|3449.08|3458.64|3449.94|3458.66|3449.96|3457.78|3449.08|32
1631157680000|2021-09-09 03:21:20|3458.56|3449.86|3458.14|3449.44|3458.56|3449.86|3456.54|3447.84|37
1631157690000|2021-09-09 03:21:30|3458.03|3449.33|3461.08|3452.38|3461.13|3452.43|3458.03|3449.33|36
1631157700000|2021-09-09 03:21:40|3461.15|3452.45|3463.58|3454.88|3463.58|3454.88|3461.15|3452.45|36
1631157710000|2021-09-09 03:21:50|3463.66|3454.96|3465.81|3457.11|3466.36|3457.66|3463.66|3454.96|37
1631157720000|2021-09-09 03:22:00|3465.83|3457.13|3464.64|3455.94|3466.45|3457.75|3464.64|3455.94|38
1631157730000|2021-09-09 03:22:10|3464.75|3456.05|3463.41|3454.71|3464.75|3456.05|3463.19|3454.49|37
1631157740000|2021-09-09 03:22:20|3463.4|3454.7|3467.15|3458.45|3467.15|3458.45|3463.28|3454.58|33
1631157750000|2021-09-09 03:22:30|3467.02|3458.32|3464.52|3455.82|3467.03|3458.33|3464.52|3455.82|34
1631157760000|2021-09-09 03:22:40|3464.43|3455.73|3463.42|3454.72|3465.4|3456.7|3463.21|3454.51|39
1631157770000|2021-09-09 03:22:50|3463.68|3454.98|3464.57|3455.87|3464.63|3455.93|3463.68|3454.98|34
1631157780000|2021-09-09 03:23:00|3464.53|3455.83|3465.72|3457.02|3466.04|3457.34|3464.39|3455.69|38
1631157790000|2021-09-09 03:23:10|3465.84|3457.14|3466.12|3457.42|3466.5|3457.8|3465.76|3457.06|35
1631157800000|2021-09-09 03:23:20|3466|3457.3|3468.07|3459.37|3468.26|3459.56|3466|3457.3|35
1631157810000|2021-09-09 03:23:30|3468.08|3459.38|3468.7|3460|3468.9|3460.2|3467.48|3458.78|34
1631157820000|2021-09-09 03:23:40|3468.68|3459.98|3469.04|3460.34|3469.09|3460.39|3468.68|3459.98|25
1631157830000|2021-09-09 03:23:50|3468.9|3460.2|3469.49|3460.79|3469.57|3460.87|3468.78|3460.08|37
1631157840000|2021-09-09 03:24:00|3469.47|3460.77|3468.76|3460.06|3470.14|3461.44|3468.5|3459.8|32
1631157850000|2021-09-09 03:24:10|3468.78|3460.08|3469.89|3461.19|3469.89|3461.19|3468.34|3459.64|34
1631157860000|2021-09-09 03:24:20|3469.86|3461.16|3471.51|3462.81|3471.51|3462.81|3469.79|3461.09|36
1631157870000|2021-09-09 03:24:30|3471.61|3462.91|3471.56|3462.86|3471.92|3463.22|3471.02|3462.32|30
1631157880000|2021-09-09 03:24:40|3471.57|3462.87|3470.88|3462.18|3472.74|3464.04|3470.88|3462.18|37
1631157890000|2021-09-09 03:24:50|3470.89|3462.19|3471.27|3462.57|3472.61|3463.91|3470.89|3462.19|33
1631157900000|2021-09-09 03:25:00|3470.71|3462.01|3471.98|3463.28|3471.99|3463.29|3469.6|3460.9|35
1631157910000|2021-09-09 03:25:10|3471.87|3463.17|3472.18|3463.48|3472.65|3463.95|3471.83|3463.13|34
1631157920000|2021-09-09 03:25:20|3472.23|3463.53|3472.09|3463.39|3472.27|3463.57|3471.82|3463.12|39
1631157930000|2021-09-09 03:25:30|3472.1|3463.4|3471.73|3463.03|3472.12|3463.42|3471.67|3462.97|21
1631157940000|2021-09-09 03:25:40|3471.78|3463.08|3472.26|3463.56|3472.26|3463.56|3471.78|3463.08|16
1631157950000|2021-09-09 03:25:50|3472.43|3463.73|3475.16|3466.46|3475.16|3466.46|3472.33|3463.63|29
1631157960000|2021-09-09 03:26:00|3475.06|3466.36|3474.9|3466.2|3475.54|3466.84|3474.6|3465.9|30
1631157970000|2021-09-09 03:26:10|3474.48|3465.78|3472.93|3464.23|3474.48|3465.78|3472.45|3463.75|35
1631157980000|2021-09-09 03:26:20|3472.97|3464.27|3474.69|3465.99|3474.69|3465.99|3472.85|3464.15|35
1631157990000|2021-09-09 03:26:30|3474.77|3466.07|3475.76|3467.06|3475.93|3467.23|3474.45|3465.75|35
1631158000000|2021-09-09 03:26:40|3475.68|3466.98|3475.74|3467.04|3476.32|3467.62|3475.3|3466.6|28
1631158010000|2021-09-09 03:26:50|3475.54|3466.84|3475.58|3466.88|3476.37|3467.67|3473.8|3465.1|35
1631158020000|2021-09-09 03:27:00|3475.35|3466.65|3474.24|3465.54|3475.51|3466.81|3474.05|3465.35|39
1631158030000|2021-09-09 03:27:10|3474.13|3465.43|3474.24|3465.54|3474.4|3465.7|3473.22|3464.52|36
1631158040000|2021-09-09 03:27:20|3474.53|3465.83|3472.8|3464.1|3474.53|3465.83|3471.98|3463.28|35
1631158050000|2021-09-09 03:27:30|3472.78|3464.08|3471.59|3462.89|3472.87|3464.17|3471.57|3462.87|34
1631158060000|2021-09-09 03:27:40|3471.55|3462.85|3471|3462.3|3471.55|3462.85|3470.7|3462|36
1631158070000|2021-09-09 03:27:50|3471.06|3462.36|3470.91|3462.21|3472.23|3463.53|3470.85|3462.15|37
1631158080000|2021-09-09 03:28:00|3471.02|3462.32|3471.14|3462.44|3471.88|3463.18|3470.86|3462.16|37
1631158090000|2021-09-09 03:28:10|3471.17|3462.47|3469.91|3461.21|3471.33|3462.63|3469.72|3461.02|38
1631158100000|2021-09-09 03:28:20|3469.86|3461.16|3468.68|3459.98|3469.91|3461.21|3468.5|3459.8|39
1631158110000|2021-09-09 03:28:30|3468.49|3459.79|3468.06|3459.36|3468.49|3459.79|3467.18|3458.48|39
1631158120000|2021-09-09 03:28:40|3468.11|3459.41|3468.53|3459.83|3468.84|3460.14|3467.81|3459.11|34
1631158130000|2021-09-09 03:28:50|3468.57|3459.87|3469.48|3460.78|3470.87|3462.17|3468.57|3459.87|36
1631158140000|2021-09-09 03:29:00|3469.45|3460.75|3468.23|3459.53|3469.69|3460.99|3467.74|3459.04|32
1631158150000|2021-09-09 03:29:10|3468.27|3459.57|3468.17|3459.47|3468.35|3459.65|3467.71|3459.01|36
1631158160000|2021-09-09 03:29:20|3468.18|3459.48|3469.73|3461.03|3469.73|3461.03|3468.07|3459.37|34
1631158170000|2021-09-09 03:29:30|3469.74|3461.04|3469.91|3461.21|3470.49|3461.79|3469.73|3461.03|32
1631158180000|2021-09-09 03:29:40|3469.99|3461.29|3469.72|3461.02|3470.09|3461.39|3469.5|3460.8|31
1631158190000|2021-09-09 03:29:50|3470.28|3461.58|3471.49|3462.79|3472.61|3463.91|3470.28|3461.58|35
1631158200000|2021-09-09 03:30:00|3471.52|3462.82|3471.29|3462.59|3472.04|3463.34|3471.16|3462.46|36
1631158210000|2021-09-09 03:30:10|3471.25|3462.55|3469.38|3460.68|3471.27|3462.57|3469.07|3460.37|38
1631158220000|2021-09-09 03:30:20|3469.47|3460.77|3469.6|3460.9|3469.72|3461.02|3469.28|3460.58|34
1631158230000|2021-09-09 03:30:30|3469.65|3460.95|3469.44|3460.74|3469.72|3461.02|3469.4|3460.7|27
1631158240000|2021-09-09 03:30:40|3469.46|3460.76|3469.61|3460.91|3469.81|3461.11|3468.29|3459.59|32
1631158250000|2021-09-09 03:30:50|3469.59|3460.89|3468.71|3460.01|3469.89|3461.19|3468.71|3460.01|35
1631158260000|2021-09-09 03:31:00|3468.61|3459.91|3468.35|3459.65|3468.71|3460.01|3468.28|3459.58|33
1631158270000|2021-09-09 03:31:10|3468.15|3459.45|3466.84|3458.14|3468.52|3459.82|3466.67|3457.97|36
1631158280000|2021-09-09 03:31:20|3466.83|3458.13|3465.1|3456.4|3466.83|3458.13|3464.95|3456.25|35
1631158290000|2021-09-09 03:31:30|3465.03|3456.33|3465.7|3457|3466.59|3457.89|3464.67|3455.97|36
1631158300000|2021-09-09 03:31:40|3465.61|3456.91|3466.65|3457.95|3466.65|3457.95|3465.09|3456.39|35
1631158310000|2021-09-09 03:31:50|3466.76|3458.06|3467.12|3458.42|3467.82|3459.12|3466.71|3458.01|39
1631158320000|2021-09-09 03:32:00|3467.13|3458.43|3468.04|3459.34|3468.04|3459.34|3467.08|3458.38|35
1631158330000|2021-09-09 03:32:10|3467.9|3459.2|3469.71|3461.01|3469.71|3461.01|3467.9|3459.2|28
1631158340000|2021-09-09 03:32:20|3469.74|3461.04|3470.2|3461.5|3470.75|3462.05|3468.69|3459.99|29
1631158350000|2021-09-09 03:32:30|3470.34|3461.64|3470.95|3462.25|3471.89|3463.19|3470.34|3461.64|25
1631158360000|2021-09-09 03:32:40|3470.98|3462.28|3474.34|3465.64|3475.29|3466.59|3470.98|3462.28|28
1631158370000|2021-09-09 03:32:50|3474.77|3466.07|3474.97|3466.27|3474.97|3466.27|3474.34|3465.64|11
1631158380000|2021-09-09 03:33:00|3474.98|3466.28|3475.14|3466.44|3475.72|3467.02|3474.34|3465.64|34
1631158390000|2021-09-09 03:33:10|3475.59|3466.89|3476.6|3467.9|3476.6|3467.9|3475.21|3466.51|35
1631158400000|2021-09-09 03:33:20|3476.61|3467.91|3475.78|3467.08|3476.96|3468.26|3475.65|3466.95|38
1631158410000|2021-09-09 03:33:30|3475.63|3466.93|3476.56|3467.86|3476.56|3467.86|3474.42|3465.72|37
1631158420000|2021-09-09 03:33:40|3476.43|3467.73|3475.72|3467.02|3476.43|3467.73|3475.59|3466.89|37
1631158430000|2021-09-09 03:33:50|3475.73|3467.03|3472.83|3464.13|3475.73|3467.03|3472.6|3463.9|37
1631158440000|2021-09-09 03:34:00|3472.84|3464.14|3471.65|3462.95|3472.88|3464.18|3471.02|3462.32|34
1631158450000|2021-09-09 03:34:10|3471.67|3462.97|3471.22|3462.52|3472.49|3463.79|3470.87|3462.17|36
1631158460000|2021-09-09 03:34:20|3471.21|3462.51|3472.2|3463.5|3472.29|3463.59|3471.01|3462.31|38
1631158470000|2021-09-09 03:34:30|3472.18|3463.48|3474.52|3465.82|3474.77|3466.07|3472.18|3463.48|38
1631158480000|2021-09-09 03:34:40|3474.45|3465.75|3473.33|3464.63|3474.7|3466|3473.26|3464.56|38
1631158490000|2021-09-09 03:34:50|3473.52|3464.82|3474.99|3466.29|3475.53|3466.83|3473.52|3464.82|38
1631158500000|2021-09-09 03:35:00|3475.02|3466.32|3472.21|3463.51|3475.02|3466.32|3472.21|3463.51|38
1631158510000|2021-09-09 03:35:10|3472.31|3463.61|3468.32|3459.62|3472.31|3463.61|3468.32|3459.62|38
1631158520000|2021-09-09 03:35:20|3468.56|3459.86|3469.59|3460.89|3469.59|3460.89|3468.3|3459.6|33
1631158530000|2021-09-09 03:35:30|3469.45|3460.75|3467.22|3458.52|3469.49|3460.79|3466.77|3458.07|38
1631158540000|2021-09-09 03:35:40|3467.21|3458.51|3467.16|3458.46|3467.5|3458.8|3466.89|3458.19|37
1631158550000|2021-09-09 03:35:50|3467.19|3458.49|3467.18|3458.48|3467.35|3458.65|3467|3458.3|30
1631158560000|2021-09-09 03:36:00|3467.22|3458.52|3465.21|3456.51|3467.31|3458.61|3465.21|3456.51|30
1631158570000|2021-09-09 03:36:10|3465.06|3456.36|3464.64|3455.94|3465.28|3456.58|3464.55|3455.85|14
1631158580000|2021-09-09 03:36:20|3464.43|3455.73|3464.46|3455.76|3464.6|3455.9|3464.11|3455.41|28
1631158590000|2021-09-09 03:36:30|3464.38|3455.68|3464.22|3455.52|3464.53|3455.83|3464.22|3455.52|8
1631158600000|2021-09-09 03:36:40|3464.52|3455.82|3463.79|3455.09|3464.7|3456|3463.53|3454.83|28
1631158610000|2021-09-09 03:36:50|3463.92|3455.22|3462.07|3453.37|3463.92|3455.22|3461.98|3453.28|26
1631158620000|2021-09-09 03:37:00|3462.92|3454.22|3463.37|3454.67|3463.37|3454.67|3462.13|3453.43|31
1631158630000|2021-09-09 03:37:10|3463.65|3454.95|3465.18|3456.48|3466.5|3457.8|3463.43|3454.73|40
1631158640000|2021-09-09 03:37:20|3465.1|3456.4|3464.41|3455.71|3465.13|3456.43|3464.31|3455.61|35
1631158650000|2021-09-09 03:37:30|3464.56|3455.86|3463.45|3454.75|3464.57|3455.87|3463|3454.3|35
1631158660000|2021-09-09 03:37:40|3463.68|3454.98|3462.59|3453.89|3463.68|3454.98|3461.76|3453.06|23
1631158670000|2021-09-09 03:37:50|3462.6|3453.9|3462.65|3453.95|3462.99|3454.29|3462.04|3453.34|31
1631158680000|2021-09-09 03:38:00|3462.5|3453.8|3462.76|3454.06|3463.5|3454.8|3461.72|3453.02|28
1631158690000|2021-09-09 03:38:10|3462.77|3454.07|3461.83|3453.13|3463.04|3454.34|3461.83|3453.13|23
1631158700000|2021-09-09 03:38:20|3461.82|3453.12|3462.92|3454.22|3463.24|3454.54|3461.8|3453.1|20
1631158710000|2021-09-09 03:38:30|3462.91|3454.21|3465.22|3456.52|3465.41|3456.71|3462.74|3454.04|28
1631158720000|2021-09-09 03:38:40|3465.3|3456.6|3465.32|3456.62|3465.47|3456.77|3465.22|3456.52|26
1631158730000|2021-09-09 03:38:50|3465.34|3456.64|3465.19|3456.49|3465.34|3456.64|3464.99|3456.29|30
1631158740000|2021-09-09 03:39:00|3465.21|3456.51|3465.2|3456.5|3465.22|3456.52|3465.09|3456.39|22
1631158750000|2021-09-09 03:39:10|3465.22|3456.52|3471.53|3462.83|3471.84|3463.14|3465.22|3456.52|35
1631158760000|2021-09-09 03:39:20|3471.55|3462.85|3475.13|3466.43|3475.33|3466.63|3470.15|3461.45|37
1631158770000|2021-09-09 03:39:30|3474.83|3466.13|3474.22|3465.52|3475.05|3466.35|3473.79|3465.09|40
1631158780000|2021-09-09 03:39:40|3474.39|3465.69|3471.27|3462.57|3474.39|3465.69|3471.27|3462.57|37
1631158790000|2021-09-09 03:39:50|3471.33|3462.63|3471.89|3463.19|3473.95|3465.25|3471.33|3462.63|38
1631158800000|2021-09-09 03:40:00|3471.92|3463.22|3471.46|3462.76|3472.26|3463.56|3470.89|3462.19|38
1631158810000|2021-09-09 03:40:10|3471.45|3462.75|3472.71|3464.01|3472.74|3464.04|3471.09|3462.39|38
1631158820000|2021-09-09 03:40:20|3472.66|3463.96|3471.53|3462.83|3472.71|3464.01|3471.11|3462.41|35
1631158830000|2021-09-09 03:40:30|3471.43|3462.73|3468.7|3460|3471.48|3462.78|3467.98|3459.28|38
1631158840000|2021-09-09 03:40:40|3468.55|3459.85|3470|3461.3|3470.16|3461.46|3468.3|3459.6|34
1631158850000|2021-09-09 03:40:50|3470.07|3461.37|3471.55|3462.85|3471.55|3462.85|3470.07|3461.37|38
1631158860000|2021-09-09 03:41:00|3471.72|3463.02|3472.2|3463.5|3472.2|3463.5|3471.25|3462.55|37
1631158870000|2021-09-09 03:41:10|3472.16|3463.46|3473.32|3464.62|3473.43|3464.73|3472.16|3463.46|36
1631158880000|2021-09-09 03:41:20|3473.36|3464.66|3473.53|3464.83|3473.81|3465.11|3473.07|3464.37|22
1631158890000|2021-09-09 03:41:30|3473.45|3464.75|3474.94|3466.24|3475.13|3466.43|3473.45|3464.75|33
1631158900000|2021-09-09 03:41:40|3474.91|3466.21|3474.62|3465.92|3475.45|3466.75|3474.59|3465.89|36
1631158910000|2021-09-09 03:41:50|3474.72|3466.02|3475.25|3466.55|3475.44|3466.74|3474.37|3465.67|30
1631158920000|2021-09-09 03:42:00|3475.59|3466.89|3472|3463.3|3475.93|3467.23|3471.9|3463.2|37
1631158930000|2021-09-09 03:42:10|3472.06|3463.36|3471.63|3462.93|3472.63|3463.93|3471.45|3462.75|38
1631158940000|2021-09-09 03:42:20|3471.64|3462.94|3472.04|3463.34|3473.72|3465.02|3471.64|3462.94|39
1631158950000|2021-09-09 03:42:30|3472.06|3463.36|3475.13|3466.43|3475.19|3466.49|3472.06|3463.36|37
1631158960000|2021-09-09 03:42:40|3475.16|3466.46|3476.15|3467.45|3476.52|3467.82|3475.13|3466.43|35
1631158970000|2021-09-09 03:42:50|3476.18|3467.48|3475.71|3467.01|3476.69|3467.99|3475.71|3467.01|39
1631158980000|2021-09-09 03:43:00|3475.7|3467|3474.66|3465.96|3475.94|3467.24|3474.48|3465.78|38
1631158990000|2021-09-09 03:43:10|3474.65|3465.95|3472.92|3464.22|3474.66|3465.96|3472.37|3463.67|39
1631159000000|2021-09-09 03:43:20|3473|3464.3|3475.22|3466.52|3475.75|3467.05|3472.95|3464.25|38
1631159010000|2021-09-09 03:43:30|3475.26|3466.56|3475.86|3467.16|3476.12|3467.42|3475.12|3466.42|36
1631159020000|2021-09-09 03:43:40|3475.96|3467.26|3476.28|3467.58|3476.56|3467.86|3475.76|3467.06|33
1631159030000|2021-09-09 03:43:50|3476.32|3467.62|3475.42|3466.72|3476.43|3467.73|3475.21|3466.51|35
1631159040000|2021-09-09 03:44:00|3475.41|3466.71|3475.81|3467.11|3475.81|3467.11|3475.39|3466.69|33
1631159050000|2021-09-09 03:44:10|3475.77|3467.07|3477.82|3469.12|3477.86|3469.16|3475.16|3466.46|37
1631159060000|2021-09-09 03:44:20|3478.01|3469.31|3478.02|3469.32|3478.17|3469.47|3477.45|3468.75|33
1631159070000|2021-09-09 03:44:30|3478.07|3469.37|3477.95|3469.25|3478.15|3469.45|3477.87|3469.17|31
1631159080000|2021-09-09 03:44:40|3477.98|3469.28|3477.17|3468.47|3478.03|3469.33|3476.95|3468.25|34
1631159090000|2021-09-09 03:44:50|3477.15|3468.45|3476.63|3467.93|3477.15|3468.45|3476.63|3467.93|31
1631159100000|2021-09-09 03:45:00|3476.53|3467.83|3477.1|3468.4|3477.51|3468.81|3476.26|3467.56|37
1631159110000|2021-09-09 03:45:10|3477.08|3468.38|3476.13|3467.43|3477.08|3468.38|3475.96|3467.26|36
1631159120000|2021-09-09 03:45:20|3476.31|3467.61|3474.35|3465.65|3476.73|3468.03|3474.09|3465.39|38
1631159130000|2021-09-09 03:45:30|3474.41|3465.71|3474.36|3465.66|3474.47|3465.77|3473.55|3464.85|36
1631159140000|2021-09-09 03:45:40|3474.3|3465.6|3474.73|3466.03|3475.15|3466.45|3474.18|3465.48|38
1631159150000|2021-09-09 03:45:50|3474.72|3466.02|3471.33|3462.63|3474.72|3466.02|3471.28|3462.58|34
1631159160000|2021-09-09 03:46:00|3471.13|3462.43|3471.38|3462.68|3471.89|3463.19|3470.91|3462.21|32
1631159170000|2021-09-09 03:46:10|3471.37|3462.67|3470.11|3461.41|3471.39|3462.69|3470.11|3461.41|40
1631159180000|2021-09-09 03:46:20|3470.01|3461.31|3470.25|3461.55|3470.25|3461.55|3468.17|3459.47|38
1631159190000|2021-09-09 03:46:30|3470.3|3461.6|3469.72|3461.02|3470.34|3461.64|3469.59|3460.89|29
1631159200000|2021-09-09 03:46:40|3470.12|3461.42|3472.89|3464.19|3473.81|3465.11|3470.12|3461.42|33
1631159210000|2021-09-09 03:46:50|3472.97|3464.27|3472.82|3464.12|3474.2|3465.5|3472.33|3463.63|39
1631159220000|2021-09-09 03:47:00|3472.72|3464.02|3471.79|3463.09|3472.99|3464.29|3471.62|3462.92|37
1631159230000|2021-09-09 03:47:10|3471.86|3463.16|3470.93|3462.23|3471.86|3463.16|3470.08|3461.38|37
1631159240000|2021-09-09 03:47:20|3470.96|3462.26|3472.99|3464.29|3473.14|3464.44|3470.93|3462.23|35
1631159250000|2021-09-09 03:47:30|3472.96|3464.26|3473.22|3464.52|3473.34|3464.64|3472.95|3464.25|29
1631159260000|2021-09-09 03:47:40|3473.13|3464.43|3474.87|3466.17|3475.44|3466.74|3473.13|3464.43|28
1631159270000|2021-09-09 03:47:50|3474.89|3466.19|3474|3465.3|3474.89|3466.19|3473.68|3464.98|35
1631159280000|2021-09-09 03:48:00|3474.03|3465.33|3471.22|3462.52|3474.03|3465.33|3471.22|3462.52|35
1631159290000|2021-09-09 03:48:10|3471.16|3462.46|3470.72|3462.02|3471.32|3462.62|3470.7|3462|40
1631159300000|2021-09-09 03:48:20|3470.74|3462.04|3470.84|3462.14|3471.24|3462.54|3470.43|3461.73|35
1631159310000|2021-09-09 03:48:30|3470.72|3462.02|3470.72|3462.02|3471.99|3463.29|3470.56|3461.86|37
1631159320000|2021-09-09 03:48:40|3470.75|3462.05|3470.47|3461.77|3470.93|3462.23|3469.85|3461.15|39
1631159330000|2021-09-09 03:48:50|3470.46|3461.76|3470.34|3461.64|3470.69|3461.99|3469.94|3461.24|37
1631159340000|2021-09-09 03:49:00|3470.3|3461.6|3471.09|3462.39|3471.12|3462.42|3470.05|3461.35|36
1631159350000|2021-09-09 03:49:10|3471.13|3462.43|3473.37|3464.67|3473.58|3464.88|3470.86|3462.16|36
1631159360000|2021-09-09 03:49:20|3473.41|3464.71|3476.19|3467.49|3476.19|3467.49|3473.41|3464.71|34
1631159370000|2021-09-09 03:49:30|3476.72|3468.02|3477.57|3468.87|3478.03|3469.33|3476.72|3468.02|38
1631159380000|2021-09-09 03:49:40|3477.44|3468.74|3476.8|3468.1|3477.44|3468.74|3476.5|3467.8|32
1631159390000|2021-09-09 03:49:50|3476.77|3468.07|3475.98|3467.28|3477.01|3468.31|3475.95|3467.25|37
1631159400000|2021-09-09 03:50:00|3475.99|3467.29|3474.56|3465.86|3476.07|3467.37|3474.56|3465.86|35
1631159410000|2021-09-09 03:50:10|3474.47|3465.77|3474.33|3465.63|3474.68|3465.98|3474.33|3465.63|24
1631159420000|2021-09-09 03:50:20|3474.54|3465.84|3472.88|3464.18|3475.06|3466.36|3472.28|3463.58|35
1631159430000|2021-09-09 03:50:30|3472.94|3464.24|3474.68|3465.98|3474.68|3465.98|3472.39|3463.69|31
1631159440000|2021-09-09 03:50:40|3475|3466.3|3470.77|3462.07|3475|3466.3|3470.77|3462.07|37
1631159450000|2021-09-09 03:50:50|3470.72|3462.02|3467.24|3458.54|3470.72|3462.02|3466.19|3457.49|37
1631159460000|2021-09-09 03:51:00|3466.9|3458.2|3464.75|3456.05|3467.06|3458.36|3464.58|3455.88|32
1631159470000|2021-09-09 03:51:10|3464.82|3456.12|3465.05|3456.35|3465.05|3456.35|3464.2|3455.5|31
1631159480000|2021-09-09 03:51:20|3465.09|3456.39|3465.57|3456.87|3465.8|3457.1|3464.99|3456.29|26
1631159490000|2021-09-09 03:51:30|3465.58|3456.88|3467.52|3458.82|3467.52|3458.82|3465.02|3456.32|35
1631159500000|2021-09-09 03:51:40|3467.45|3458.75|3465.51|3456.81|3467.74|3459.04|3465.51|3456.81|38
1631159510000|2021-09-09 03:51:50|3465.38|3456.68|3465.14|3456.44|3465.39|3456.69|3464.53|3455.83|36
1631159520000|2021-09-09 03:52:00|3465.07|3456.37|3465.29|3456.59|3465.29|3456.59|3464.68|3455.98|36
1631159530000|2021-09-09 03:52:10|3465.27|3456.57|3468.46|3459.76|3468.46|3459.76|3465.27|3456.57|36
1631159540000|2021-09-09 03:52:20|3468.67|3459.97|3468.09|3459.39|3469.24|3460.54|3467.97|3459.27|36
1631159550000|2021-09-09 03:52:30|3467.94|3459.24|3467.82|3459.12|3468.62|3459.92|3467.34|3458.64|31
1631159560000|2021-09-09 03:52:40|3467.34|3458.64|3467.71|3459.01|3468.7|3460|3467.34|3458.64|25
1631159570000|2021-09-09 03:52:50|3468.48|3459.78|3470.93|3462.23|3471.04|3462.34|3468.48|3459.78|28
1631159580000|2021-09-09 03:53:00|3470.81|3462.11|3467.9|3459.2|3470.81|3462.11|3467.7|3459|36
1631159590000|2021-09-09 03:53:10|3467.82|3459.12|3465.7|3457|3467.94|3459.24|3465.49|3456.79|38
1631159600000|2021-09-09 03:53:20|3465.76|3457.06|3464.09|3455.39|3465.76|3457.06|3464.09|3455.39|35
1631159610000|2021-09-09 03:53:30|3464.11|3455.41|3463.64|3454.94|3465.41|3456.71|3463.47|3454.77|37
1631159620000|2021-09-09 03:53:40|3463.73|3455.03|3463.78|3455.08|3463.78|3455.08|3462.62|3453.92|31
1631159630000|2021-09-09 03:53:50|3463.93|3455.23|3463.84|3455.14|3464.7|3456|3462.73|3454.03|36
1631159640000|2021-09-09 03:54:00|3463.86|3455.16|3463|3454.3|3464.78|3456.08|3463|3454.3|33
1631159650000|2021-09-09 03:54:10|3463.07|3454.37|3461.65|3452.95|3463.07|3454.37|3460.83|3452.13|36
1631159660000|2021-09-09 03:54:20|3461.67|3452.97|3464.24|3455.54|3464.36|3455.66|3461.66|3452.96|39
1631159670000|2021-09-09 03:54:30|3464.26|3455.56|3466.09|3457.39|3466.38|3457.68|3464.26|3455.56|37
1631159680000|2021-09-09 03:54:40|3466.31|3457.61|3467.38|3458.68|3467.7|3459|3466.23|3457.53|39
1631159690000|2021-09-09 03:54:50|3467.42|3458.72|3467.95|3459.25|3468.53|3459.83|3467.42|3458.72|39
1631159700000|2021-09-09 03:55:00|3467.94|3459.24|3469.14|3460.44|3469.47|3460.77|3467.88|3459.18|33
1631159710000|2021-09-09 03:55:10|3469.36|3460.66|3475.37|3466.67|3475.37|3466.67|3469.27|3460.57|39
1631159720000|2021-09-09 03:55:20|3475.19|3466.49|3474.19|3465.49|3475.49|3466.79|3474.19|3465.49|36
1631159730000|2021-09-09 03:55:30|3474.16|3465.46|3475.11|3466.41|3476.15|3467.45|3474.11|3465.41|37
1631159740000|2021-09-09 03:55:40|3475.7|3467|3475.5|3466.8|3476|3467.3|3474.81|3466.11|35
1631159750000|2021-09-09 03:55:50|3475.61|3466.91|3475.59|3466.89|3476.37|3467.67|3475.59|3466.89|39
1631159760000|2021-09-09 03:56:00|3475.56|3466.86|3476.04|3467.34|3476.41|3467.71|3475.45|3466.75|38
1631159770000|2021-09-09 03:56:10|3476.01|3467.31|3476.8|3468.1|3477.3|3468.6|3475.95|3467.25|36
1631159780000|2021-09-09 03:56:20|3476.96|3468.26|3474.89|3466.19|3477.06|3468.36|3474.86|3466.16|38
1631159790000|2021-09-09 03:56:30|3474.81|3466.11|3474.36|3465.66|3475.95|3467.25|3474.36|3465.66|37
1631159800000|2021-09-09 03:56:40|3474.37|3465.67|3477.37|3468.67|3477.42|3468.72|3473.53|3464.83|40
1631159810000|2021-09-09 03:56:50|3476.97|3468.27|3477.16|3468.46|3477.29|3468.59|3476.91|3468.21|34
1631159820000|2021-09-09 03:57:00|3477.17|3468.47|3476.4|3467.7|3477.29|3468.59|3476.27|3467.57|29
1631159830000|2021-09-09 03:57:10|3476.56|3467.86|3477.64|3468.94|3478.05|3469.35|3476.56|3467.86|35
1631159840000|2021-09-09 03:57:20|3477.56|3468.86|3479.05|3470.35|3479.08|3470.38|3476.69|3467.99|38
1631159850000|2021-09-09 03:57:30|3478.93|3470.23|3477.86|3469.16|3478.93|3470.23|3476.78|3468.08|37
1631159860000|2021-09-09 03:57:40|3478.03|3469.33|3476.87|3468.17|3478.03|3469.33|3476.62|3467.92|36
1631159870000|2021-09-09 03:57:50|3476.86|3468.16|3474.95|3466.25|3477.04|3468.34|3474.95|3466.25|38
1631159880000|2021-09-09 03:58:00|3475.09|3466.39|3474.88|3466.18|3475.43|3466.73|3474.88|3466.18|32
1631159890000|2021-09-09 03:58:10|3475.09|3466.39|3475.21|3466.51|3475.35|3466.65|3475.09|3466.39|36
1631159900000|2021-09-09 03:58:20|3475.27|3466.57|3473.37|3464.67|3475.27|3466.57|3473.3|3464.6|33
1631159910000|2021-09-09 03:58:30|3473.3|3464.6|3473.79|3465.09|3473.93|3465.23|3473.16|3464.46|37
1631159920000|2021-09-09 03:58:40|3473.86|3465.16|3477.5|3468.8|3477.93|3469.23|3473.86|3465.16|39
1631159930000|2021-09-09 03:58:50|3477.62|3468.92|3477.51|3468.81|3478.2|3469.5|3477.21|3468.51|37
1631159940000|2021-09-09 03:59:00|3477.48|3468.78|3477.43|3468.73|3477.99|3469.29|3477.32|3468.62|34
1631159950000|2021-09-09 03:59:10|3477.18|3468.48|3475.51|3466.81|3477.18|3468.48|3475.25|3466.55|38
1631159960000|2021-09-09 03:59:20|3475.23|3466.53|3471.04|3462.34|3475.98|3467.28|3470.1|3461.4|40
1631159970000|2021-09-09 03:59:30|3471.34|3462.64|3470.51|3461.81|3471.49|3462.79|3469.87|3461.17|40
1631159980000|2021-09-09 03:59:40|3470.5|3461.8|3472.66|3463.96|3472.66|3463.96|3470.5|3461.8|37
1631159990000|2021-09-09 03:59:50|3472.73|3464.03|3474.64|3465.94|3474.99|3466.29|3472.73|3464.03|38
1631160000000|2021-09-09 04:00:00|3474.58|3465.88|3470.48|3461.78|3476.25|3467.55|3470.48|3461.78|40
1631160010000|2021-09-09 04:00:10|3470.19|3461.49|3468.98|3460.28|3470.64|3461.94|3468.73|3460.03|37
1631160020000|2021-09-09 04:00:20|3469.17|3460.47|3470.05|3461.35|3470.12|3461.42|3468.93|3460.23|38
1631160030000|2021-09-09 04:00:30|3470.21|3461.51|3469.24|3460.54|3471.26|3462.56|3469.24|3460.54|36
1631160040000|2021-09-09 04:00:40|3469.23|3460.53|3470.61|3461.91|3470.7|3462|3469.23|3460.53|39
1631160050000|2021-09-09 04:00:50|3470.82|3462.12|3471.44|3462.74|3471.89|3463.19|3470.82|3462.12|33
1631160060000|2021-09-09 04:01:00|3471.42|3462.72|3471.04|3462.34|3471.51|3462.81|3470.99|3462.29|30
1631160070000|2021-09-09 04:01:10|3471.07|3462.37|3469.42|3460.72|3471.16|3462.46|3469.42|3460.72|37
1631160080000|2021-09-09 04:01:20|3469.43|3460.73|3469.96|3461.26|3469.96|3461.26|3469.18|3460.48|36
1631160090000|2021-09-09 04:01:30|3470.25|3461.55|3469.63|3460.93|3470.69|3461.99|3469.43|3460.73|38
1631160100000|2021-09-09 04:01:40|3469.71|3461.01|3469.63|3460.93|3470.01|3461.31|3469.55|3460.85|36
1631160110000|2021-09-09 04:01:50|3469.59|3460.89|3468.95|3460.25|3469.73|3461.03|3468.68|3459.98|38
1631160120000|2021-09-09 04:02:00|3468.84|3460.14|3468.81|3460.11|3469.14|3460.44|3468.45|3459.75|37
1631160130000|2021-09-09 04:02:10|3468.82|3460.12|3468.9|3460.2|3469.12|3460.42|3468.75|3460.05|36
1631160140000|2021-09-09 04:02:20|3468.92|3460.22|3469.31|3460.61|3469.46|3460.76|3468.71|3460.01|34
1631160150000|2021-09-09 04:02:30|3469.44|3460.74|3472.97|3464.27|3472.97|3464.27|3469.44|3460.74|39
1631160160000|2021-09-09 04:02:40|3472.88|3464.18|3475.81|3467.11|3476.15|3467.45|3472.88|3464.18|39
1631160170000|2021-09-09 04:02:50|3475.85|3467.15|3476.62|3467.92|3477.6|3468.9|3475.81|3467.11|38
1631160180000|2021-09-09 04:03:00|3476.79|3468.09|3476.54|3467.84|3477.26|3468.56|3475.55|3466.85|38
1631160190000|2021-09-09 04:03:10|3476.75|3468.05|3477.22|3468.52|3477.3|3468.6|3476.57|3467.87|37
1631160200000|2021-09-09 04:03:20|3477.18|3468.48|3476.62|3467.92|3477.42|3468.72|3476.01|3467.31|38
1631160210000|2021-09-09 04:03:30|3476.76|3468.06|3476.84|3468.14|3477.2|3468.5|3475.98|3467.28|35
1631160220000|2021-09-09 04:03:40|3477.28|3468.58|3476.61|3467.91|3477.4|3468.7|3476.61|3467.91|31
1631160230000|2021-09-09 04:03:50|3476.41|3467.71|3473.99|3465.29|3476.41|3467.71|3473.99|3465.29|34
1631160240000|2021-09-09 04:04:00|3473.76|3465.06|3473.78|3465.08|3473.91|3465.21|3473.56|3464.86|36
1631160250000|2021-09-09 04:04:10|3473.53|3464.83|3471.13|3462.43|3473.74|3465.04|3470.9|3462.2|39
1631160260000|2021-09-09 04:04:20|3471.08|3462.38|3471.38|3462.68|3471.58|3462.88|3470.95|3462.25|35
1631160270000|2021-09-09 04:04:30|3471.26|3462.56|3470.93|3462.23|3471.86|3463.16|3470.9|3462.2|32
1631160280000|2021-09-09 04:04:40|3471.04|3462.34|3471.26|3462.56|3471.27|3462.57|3470.83|3462.13|38
1631160290000|2021-09-09 04:04:50|3471.28|3462.58|3470.57|3461.87|3471.3|3462.6|3470.43|3461.73|36
1631160300000|2021-09-09 04:05:00|3470.59|3461.89|3471.25|3462.55|3471.25|3462.55|3470.59|3461.89|35
1631160310000|2021-09-09 04:05:10|3471.49|3462.79|3476.75|3468.05|3476.9|3468.2|3471.49|3462.79|33
1631160320000|2021-09-09 04:05:20|3476.49|3467.79|3475.59|3466.89|3476.8|3468.1|3475.34|3466.64|37
1631160330000|2021-09-09 04:05:30|3476.2|3467.5|3475.88|3467.18|3476.67|3467.97|3475.34|3466.64|32
1631160340000|2021-09-09 04:05:40|3475.91|3467.21|3475.74|3467.04|3476.93|3468.23|3475.34|3466.64|29
1631160350000|2021-09-09 04:05:50|3475.76|3467.06|3475.34|3466.64|3476.35|3467.65|3475.34|3466.64|24
1631160360000|2021-09-09 04:06:00|3475.57|3466.87|3476.7|3468|3477.72|3469.02|3475.57|3466.87|27
1631160370000|2021-09-09 04:06:10|3476.51|3467.81|3475.66|3466.96|3476.51|3467.81|3475.13|3466.43|36
1631160380000|2021-09-09 04:06:20|3475.77|3467.07|3478.39|3469.69|3478.74|3470.04|3475.77|3467.07|36
1631160390000|2021-09-09 04:06:30|3478.76|3470.06|3484.58|3475.88|3485.72|3477.02|3478.76|3470.06|37
1631160400000|2021-09-09 04:06:40|3484.69|3475.99|3484.36|3475.66|3485.98|3477.28|3484.07|3475.37|36
1631160410000|2021-09-09 04:06:50|3484.34|3475.64|3482.89|3474.19|3485.38|3476.68|3482.89|3474.19|36
1631160420000|2021-09-09 04:07:00|3482.93|3474.23|3483.76|3475.06|3483.96|3475.26|3482.8|3474.1|34
1631160430000|2021-09-09 04:07:10|3483.73|3475.03|3486.57|3477.87|3487.31|3478.61|3483.63|3474.93|33
1631160440000|2021-09-09 04:07:20|3486.43|3477.73|3484.41|3475.71|3486.59|3477.89|3484.41|3475.71|37
1631160450000|2021-09-09 04:07:30|3483.86|3475.16|3485.82|3477.12|3486|3477.3|3483.86|3475.16|39
1631160460000|2021-09-09 04:07:40|3485.6|3476.9|3486.46|3477.76|3486.86|3478.16|3485.6|3476.9|33
1631160470000|2021-09-09 04:07:50|3486.19|3477.49|3484.99|3476.29|3486.19|3477.49|3484.76|3476.06|37
1631160480000|2021-09-09 04:08:00|3484.97|3476.27|3483.29|3474.59|3484.97|3476.27|3482.42|3473.72|39
1631160490000|2021-09-09 04:08:10|3483.22|3474.52|3482.7|3474|3483.41|3474.71|3482.7|3474|39
1631160500000|2021-09-09 04:08:20|3482.94|3474.24|3483.18|3474.48|3483.24|3474.54|3482.83|3474.13|38
1631160510000|2021-09-09 04:08:30|3483.13|3474.43|3486.65|3477.95|3486.65|3477.95|3483.13|3474.43|38
1631160520000|2021-09-09 04:08:40|3486.7|3478|3486.72|3478.02|3488.12|3479.42|3486.6|3477.9|40
1631160530000|2021-09-09 04:08:50|3486.61|3477.91|3486.11|3477.41|3487.22|3478.52|3485.95|3477.25|38
1631160540000|2021-09-09 04:09:00|3486.19|3477.49|3484.63|3475.93|3486.19|3477.49|3484.38|3475.68|39
1631160550000|2021-09-09 04:09:10|3484.72|3476.02|3486.1|3477.4|3486.34|3477.64|3484.31|3475.61|37
1631160560000|2021-09-09 04:09:20|3486.21|3477.51|3486.64|3477.94|3486.86|3478.16|3485.12|3476.42|36
1631160570000|2021-09-09 04:09:30|3486.29|3477.59|3487.23|3478.53|3487.23|3478.53|3486.02|3477.32|37
1631160580000|2021-09-09 04:09:40|3487.27|3478.57|3486.8|3478.1|3487.27|3478.57|3486.6|3477.9|36
1631160590000|2021-09-09 04:09:50|3486.58|3477.88|3485.07|3476.37|3486.58|3477.88|3485.07|3476.37|34
1631160600000|2021-09-09 04:10:00|3484.95|3476.25|3481.95|3473.25|3485.08|3476.38|3481.81|3473.11|38
1631160610000|2021-09-09 04:10:10|3481.9|3473.2|3481.26|3472.56|3481.94|3473.24|3480.81|3472.11|35
1631160620000|2021-09-09 04:10:20|3481.63|3472.93|3483.18|3474.48|3483.18|3474.48|3481.63|3472.93|38
1631160630000|2021-09-09 04:10:30|3483.26|3474.56|3482.88|3474.18|3483.77|3475.07|3482.19|3473.49|36
1631160640000|2021-09-09 04:10:40|3482.84|3474.14|3482.29|3473.59|3482.84|3474.14|3481.75|3473.05|37
1631160650000|2021-09-09 04:10:50|3482.39|3473.69|3482.29|3473.59|3482.4|3473.7|3482.09|3473.39|36
1631160660000|2021-09-09 04:11:00|3482.25|3473.55|3482.11|3473.41|3482.25|3473.55|3481.29|3472.59|35
1631160670000|2021-09-09 04:11:10|3482.22|3473.52|3487.48|3478.78|3487.48|3478.78|3482.22|3473.52|37
1631160680000|2021-09-09 04:11:20|3487.34|3478.64|3487.25|3478.55|3487.6|3478.9|3486.69|3477.99|35
1631160690000|2021-09-09 04:11:30|3487.18|3478.48|3488.57|3479.87|3489.18|3480.48|3487.07|3478.37|36
1631160700000|2021-09-09 04:11:40|3488.66|3479.96|3489.14|3480.44|3490.1|3481.4|3488.66|3479.96|39
1631160710000|2021-09-09 04:11:50|3489.23|3480.53|3490.45|3481.75|3491.47|3482.77|3489.09|3480.39|35
1631160720000|2021-09-09 04:12:00|3490.51|3481.81|3491.06|3482.36|3491.53|3482.83|3489.96|3481.26|36
1631160730000|2021-09-09 04:12:10|3491|3482.3|3488.66|3479.96|3491.44|3482.74|3488.66|3479.96|39
1631160740000|2021-09-09 04:12:20|3488.88|3480.18|3488.92|3480.22|3489.83|3481.13|3488.63|3479.93|40
1631160750000|2021-09-09 04:12:30|3489.16|3480.46|3490.78|3482.08|3490.79|3482.09|3489.16|3480.46|38
1631160760000|2021-09-09 04:12:40|3490.81|3482.11|3491.19|3482.49|3491.26|3482.56|3490.81|3482.11|38
1631160770000|2021-09-09 04:12:50|3491.23|3482.53|3490.91|3482.21|3491.37|3482.67|3490.91|3482.21|31
1631160780000|2021-09-09 04:13:00|3490.66|3481.96|3491.06|3482.36|3491.31|3482.61|3490.51|3481.81|39
1631160790000|2021-09-09 04:13:10|3491.14|3482.44|3489.76|3481.06|3491.16|3482.46|3488.72|3480.02|36
1631160800000|2021-09-09 04:13:20|3489.38|3480.68|3489.45|3480.75|3489.75|3481.05|3489.37|3480.67|10
1631160810000|2021-09-09 04:13:30|3489.38|3480.68|3490.91|3482.21|3491.67|3482.97|3488.68|3479.98|36
1631160820000|2021-09-09 04:13:40|3490.9|3482.2|3491.7|3483|3491.76|3483.06|3490.9|3482.2|35
1631160830000|2021-09-09 04:13:50|3491.73|3483.03|3490.18|3481.48|3491.73|3483.03|3490.03|3481.33|37
1631160840000|2021-09-09 04:14:00|3490.21|3481.51|3488.95|3480.25|3490.53|3481.83|3488.95|3480.25|36
1631160850000|2021-09-09 04:14:10|3488.88|3480.18|3487.57|3478.87|3488.88|3480.18|3487.48|3478.78|36
1631160860000|2021-09-09 04:14:20|3487.17|3478.47|3484.7|3476|3487.17|3478.47|3484.13|3475.43|36
1631160870000|2021-09-09 04:14:30|3484.67|3475.97|3488.77|3480.07|3488.87|3480.17|3484.67|3475.97|39
1631160880000|2021-09-09 04:14:40|3488.65|3479.95|3488.65|3479.95|3489.46|3480.76|3488.58|3479.88|33
1631160890000|2021-09-09 04:14:50|3488.21|3479.51|3487.79|3479.09|3489.17|3480.47|3487.79|3479.09|39
1631160900000|2021-09-09 04:15:00|3487.12|3478.42|3486.2|3477.5|3487.13|3478.43|3485.85|3477.15|38
1631160910000|2021-09-09 04:15:10|3486.35|3477.65|3488.32|3479.62|3488.32|3479.62|3486.06|3477.36|38
1631160920000|2021-09-09 04:15:20|3488.54|3479.84|3489.42|3480.72|3489.47|3480.77|3488.49|3479.79|37
1631160930000|2021-09-09 04:15:30|3489.43|3480.73|3490.35|3481.65|3490.95|3482.25|3489.43|3480.73|34
1631160940000|2021-09-09 04:15:40|3490.01|3481.31|3489.43|3480.73|3491.19|3482.49|3489.43|3480.73|36
1631160950000|2021-09-09 04:15:50|3489.24|3480.54|3488.65|3479.95|3489.24|3480.54|3487.21|3478.51|38
1631160960000|2021-09-09 04:16:00|3488.78|3480.08|3487.42|3478.72|3489.45|3480.75|3487.42|3478.72|38
1631160970000|2021-09-09 04:16:10|3487.26|3478.56|3486.02|3477.32|3487.26|3478.56|3485.84|3477.14|38
1631160980000|2021-09-09 04:16:20|3486.16|3477.46|3485.89|3477.19|3486.16|3477.46|3485.26|3476.56|35
1631160990000|2021-09-09 04:16:30|3485.92|3477.22|3485.78|3477.08|3485.99|3477.29|3485.72|3477.02|31
1631161000000|2021-09-09 04:16:40|3485.62|3476.92|3485.56|3476.86|3485.86|3477.16|3485.23|3476.53|37
1631161010000|2021-09-09 04:16:50|3485.58|3476.88|3488.21|3479.51|3488.23|3479.53|3485.58|3476.88|31
1631161020000|2021-09-09 04:17:00|3488.14|3479.44|3485.68|3476.98|3488.23|3479.53|3485.36|3476.66|38
1631161030000|2021-09-09 04:17:10|3485.64|3476.94|3485.19|3476.49|3485.72|3477.02|3484.87|3476.17|37
1631161040000|2021-09-09 04:17:20|3485.16|3476.46|3484.22|3475.52|3485.18|3476.48|3482.53|3473.83|38
1631161050000|2021-09-09 04:17:30|3484.35|3475.65|3486.02|3477.32|3486.66|3477.96|3483.87|3475.17|36
1631161060000|2021-09-09 04:17:40|3486.03|3477.33|3485.87|3477.17|3487.48|3478.78|3485.87|3477.17|39
1631161070000|2021-09-09 04:17:50|3485.83|3477.13|3484.3|3475.6|3485.99|3477.29|3484.29|3475.59|32
1631161080000|2021-09-09 04:18:00|3484.26|3475.56|3482.8|3474.1|3484.39|3475.69|3482.71|3474.01|37
1631161090000|2021-09-09 04:18:10|3482.87|3474.17|3483.78|3475.08|3483.96|3475.26|3482.45|3473.75|37
1631161100000|2021-09-09 04:18:20|3483.8|3475.1|3487.34|3478.64|3487.34|3478.64|3483.8|3475.1|38
1631161110000|2021-09-09 04:18:30|3487.16|3478.46|3487.39|3478.69|3487.45|3478.75|3487.14|3478.44|31
1631161120000|2021-09-09 04:18:40|3487.46|3478.76|3486.55|3477.85|3487.46|3478.76|3486.43|3477.73|30
1631161130000|2021-09-09 04:18:50|3486.52|3477.82|3487.08|3478.38|3487.32|3478.62|3486.38|3477.68|33
1631161140000|2021-09-09 04:19:00|3486.97|3478.27|3485.19|3476.49|3486.97|3478.27|3485.16|3476.46|39
1631161150000|2021-09-09 04:19:10|3485.18|3476.48|3483.61|3474.91|3485.27|3476.57|3483.31|3474.61|37
1631161160000|2021-09-09 04:19:20|3483.71|3475.01|3483.95|3475.25|3484.09|3475.39|3483.6|3474.9|35
1631161170000|2021-09-09 04:19:30|3483.94|3475.24|3486.57|3477.87|3486.57|3477.87|3483.83|3475.13|35
1631161180000|2021-09-09 04:19:40|3487.11|3478.41|3487.18|3478.48|3487.31|3478.61|3486.73|3478.03|35
1631161190000|2021-09-09 04:19:50|3487.19|3478.49|3486.67|3477.97|3487.55|3478.85|3486.58|3477.88|35
1631161200000|2021-09-09 04:20:00|3486.59|3477.89|3484.42|3475.72|3486.59|3477.89|3484.33|3475.63|37
1631161210000|2021-09-09 04:20:10|3484.26|3475.56|3484.12|3475.42|3484.33|3475.63|3483.97|3475.27|36
1631161220000|2021-09-09 04:20:20|3484.14|3475.44|3484.35|3475.65|3484.38|3475.68|3484.08|3475.38|23
1631161230000|2021-09-09 04:20:30|3484.36|3475.66|3484.86|3476.16|3484.86|3476.16|3484.1|3475.4|32
1631161240000|2021-09-09 04:20:40|3485.41|3476.71|3487.56|3478.86|3487.56|3478.86|3485.38|3476.68|35
1631161250000|2021-09-09 04:20:50|3487.57|3478.87|3488.66|3479.96|3488.83|3480.13|3487.53|3478.83|32
1631161260000|2021-09-09 04:21:00|3488.7|3480|3487.61|3478.91|3488.75|3480.05|3487.04|3478.34|36
1631161270000|2021-09-09 04:21:10|3487.4|3478.7|3487.39|3478.69|3487.93|3479.23|3486.92|3478.22|29
1631161280000|2021-09-09 04:21:20|3487.64|3478.94|3488.1|3479.4|3488.12|3479.42|3487.58|3478.88|31
1631161290000|2021-09-09 04:21:30|3487.96|3479.26|3488.18|3479.48|3488.64|3479.94|3487.95|3479.25|32
1631161300000|2021-09-09 04:21:40|3488.2|3479.5|3491.18|3482.48|3491.33|3482.63|3488.19|3479.49|31
1631161310000|2021-09-09 04:21:50|3490.94|3482.24|3490.62|3481.92|3491.45|3482.75|3490.41|3481.71|37
1631161320000|2021-09-09 04:22:00|3490.38|3481.68|3490.85|3482.15|3490.85|3482.15|3489.57|3480.87|34
1631161330000|2021-09-09 04:22:10|3490.7|3482|3490.32|3481.62|3491.34|3482.64|3490.07|3481.37|32
1631161340000|2021-09-09 04:22:20|3490.17|3481.47|3488.57|3479.87|3490.7|3482|3488.49|3479.79|35
1631161350000|2021-09-09 04:22:30|3488.49|3479.79|3491.5|3482.8|3491.5|3482.8|3488.49|3479.79|36
1631161360000|2021-09-09 04:22:40|3491.87|3483.17|3492.88|3484.18|3492.99|3484.29|3491.87|3483.17|27
1631161370000|2021-09-09 04:22:50|3492.91|3484.21|3492.71|3484.01|3492.91|3484.21|3491.93|3483.23|34
1631161380000|2021-09-09 04:23:00|3492.72|3484.02|3493.34|3484.64|3493.77|3485.07|3492.72|3484.02|20
1631161390000|2021-09-09 04:23:10|3493.56|3484.86|3495.8|3487.1|3495.82|3487.12|3493.39|3484.69|33
1631161400000|2021-09-09 04:23:20|3495.91|3487.21|3495.52|3486.82|3496.52|3487.82|3495.21|3486.51|38
1631161410000|2021-09-09 04:23:30|3495.74|3487.04|3495.94|3487.24|3495.99|3487.29|3495.36|3486.66|38
1631161420000|2021-09-09 04:23:40|3495.83|3487.13|3493.96|3485.26|3496.01|3487.31|3493.77|3485.07|38
1631161430000|2021-09-09 04:23:50|3493.91|3485.21|3492.81|3484.11|3493.91|3485.21|3492.36|3483.66|37
1631161440000|2021-09-09 04:24:00|3492.6|3483.9|3490.92|3482.22|3492.64|3483.94|3490.52|3481.82|36
1631161450000|2021-09-09 04:24:10|3491.16|3482.46|3492.73|3484.03|3492.77|3484.07|3491.16|3482.46|35
1631161460000|2021-09-09 04:24:20|3492.69|3483.99|3492.33|3483.63|3492.7|3484|3492.2|3483.5|28
1631161470000|2021-09-09 04:24:30|3492.22|3483.52|3492.64|3483.94|3492.73|3484.03|3491.52|3482.82|35
1631161480000|2021-09-09 04:24:40|3492.52|3483.82|3495.03|3486.33|3495.15|3486.45|3492.52|3483.82|35
1631161490000|2021-09-09 04:24:50|3495.18|3486.48|3496.85|3488.15|3496.95|3488.25|3494.97|3486.27|37
1631161500000|2021-09-09 04:25:00|3497.18|3488.48|3493.61|3484.91|3497.39|3488.69|3493.57|3484.87|37
1631161510000|2021-09-09 04:25:10|3493.56|3484.86|3493.54|3484.84|3493.86|3485.16|3492.4|3483.7|38
1631161520000|2021-09-09 04:25:20|3493.6|3484.9|3492.14|3483.44|3495.14|3486.44|3491.85|3483.15|39
1631161530000|2021-09-09 04:25:30|3492.21|3483.51|3491.61|3482.91|3492.26|3483.56|3491.52|3482.82|37
1631161540000|2021-09-09 04:25:40|3491.65|3482.95|3490.79|3482.09|3492.55|3483.85|3490.19|3481.49|39
1631161550000|2021-09-09 04:25:50|3490.32|3481.62|3491.44|3482.74|3491.5|3482.8|3490.3|3481.6|36
1631161560000|2021-09-09 04:26:00|3491.28|3482.58|3490.3|3481.6|3491.29|3482.59|3490.02|3481.32|35
1631161570000|2021-09-09 04:26:10|3490.36|3481.66|3490.19|3481.49|3490.5|3481.8|3490.1|3481.4|35
1631161580000|2021-09-09 04:26:20|3490.23|3481.53|3490.16|3481.46|3490.36|3481.66|3490.12|3481.42|36
1631161590000|2021-09-09 04:26:30|3490.13|3481.43|3491.36|3482.66|3491.36|3482.66|3490.06|3481.36|31
1631161600000|2021-09-09 04:26:40|3491.65|3482.95|3490.31|3481.61|3491.92|3483.22|3490.23|3481.53|37
1631161610000|2021-09-09 04:26:50|3490.27|3481.57|3488.88|3480.18|3490.27|3481.57|3488.88|3480.18|34
1631161620000|2021-09-09 04:27:00|3488.82|3480.12|3488.02|3479.32|3488.82|3480.12|3486.9|3478.2|35
1631161630000|2021-09-09 04:27:10|3487.91|3479.21|3488.08|3479.38|3488.11|3479.41|3487.64|3478.94|36
1631161640000|2021-09-09 04:27:20|3488.04|3479.34|3488.3|3479.6|3488.53|3479.83|3488.04|3479.34|34
1631161650000|2021-09-09 04:27:30|3488.31|3479.61|3488.53|3479.83|3488.55|3479.85|3488.28|3479.58|26
1631161660000|2021-09-09 04:27:40|3488.48|3479.78|3487.71|3479.01|3488.53|3479.83|3487.71|3479.01|20
1631161670000|2021-09-09 04:27:50|3487.7|3479|3487.18|3478.48|3487.78|3479.08|3486.76|3478.06|31
1631161680000|2021-09-09 04:28:00|3487.15|3478.45|3486.31|3477.61|3487.6|3478.9|3486.28|3477.58|31
1631161690000|2021-09-09 04:28:10|3485.68|3476.98|3486.78|3478.08|3486.95|3478.25|3484.68|3475.98|35
1631161700000|2021-09-09 04:28:20|3486.66|3477.96|3486.52|3477.82|3486.66|3477.96|3486.04|3477.34|32
1631161710000|2021-09-09 04:28:30|3486.54|3477.84|3486.85|3478.15|3486.99|3478.29|3486.5|3477.8|32
1631161720000|2021-09-09 04:28:40|3486.84|3478.14|3486.85|3478.15|3487.92|3479.22|3486.54|3477.84|35
1631161730000|2021-09-09 04:28:50|3486.83|3478.13|3486.18|3477.48|3486.83|3478.13|3486.13|3477.43|37
1631161740000|2021-09-09 04:29:00|3486.13|3477.43|3485.82|3477.12|3486.17|3477.47|3484.7|3476|37
1631161750000|2021-09-09 04:29:10|3485.83|3477.13|3488.4|3479.7|3488.4|3479.7|3485.23|3476.53|36
1631161760000|2021-09-09 04:29:20|3488.34|3479.64|3488.53|3479.83|3488.54|3479.84|3488.23|3479.53|34
1631161770000|2021-09-09 04:29:30|3488.73|3480.03|3488.04|3479.34|3490.06|3481.36|3487.81|3479.11|37
1631161780000|2021-09-09 04:29:40|3488.05|3479.35|3486.47|3477.77|3488.05|3479.35|3486.47|3477.77|35
1631161790000|2021-09-09 04:29:50|3486.35|3477.65|3486.39|3477.69|3486.44|3477.74|3485.99|3477.29|29
1631161800000|2021-09-09 04:30:00|3486.38|3477.68|3488.75|3480.05|3489.06|3480.36|3485.77|3477.07|39
1631161810000|2021-09-09 04:30:10|3488.85|3480.15|3489.56|3480.86|3489.56|3480.86|3488.62|3479.92|36
1631161820000|2021-09-09 04:30:20|3489.43|3480.73|3486.96|3478.26|3489.54|3480.84|3486.96|3478.26|38
1631161830000|2021-09-09 04:30:30|3486.95|3478.25|3486.93|3478.23|3487.18|3478.48|3486.51|3477.81|37
1631161840000|2021-09-09 04:30:40|3486.97|3478.27|3485.81|3477.11|3487.03|3478.33|3485.02|3476.32|37
1631161850000|2021-09-09 04:30:50|3485.69|3476.99|3485.51|3476.81|3485.87|3477.17|3485.43|3476.73|37
1631161860000|2021-09-09 04:31:00|3485.4|3476.7|3484.84|3476.14|3485.42|3476.72|3484.64|3475.94|35
1631161870000|2021-09-09 04:31:10|3484.78|3476.08|3484.65|3475.95|3484.81|3476.11|3484.26|3475.56|36
1631161880000|2021-09-09 04:31:20|3484.55|3475.85|3483.6|3474.9|3484.97|3476.27|3482.97|3474.27|33
1631161890000|2021-09-09 04:31:30|3483.59|3474.89|3483.66|3474.96|3483.83|3475.13|3482.75|3474.05|37
1631161900000|2021-09-09 04:31:40|3483.55|3474.85|3483.35|3474.65|3483.75|3475.05|3482.57|3473.87|33
1631161910000|2021-09-09 04:31:50|3482.64|3473.94|3483.09|3474.39|3483.87|3475.17|3482.42|3473.72|37
1631161920000|2021-09-09 04:32:00|3483.03|3474.33|3482.56|3473.86|3483.2|3474.5|3482.07|3473.37|30
1631161930000|2021-09-09 04:32:10|3481.91|3473.21|3482.39|3473.69|3482.68|3473.98|3480.73|3472.03|31
1631161940000|2021-09-09 04:32:20|3482.32|3473.62|3481.69|3472.99|3484.26|3475.56|3481.53|3472.83|40
1631161950000|2021-09-09 04:32:30|3481.66|3472.96|3481.07|3472.37|3481.72|3473.02|3480.07|3471.37|37
1631161960000|2021-09-09 04:32:40|3479.86|3471.16|3480.75|3472.05|3481.25|3472.55|3479.86|3471.16|33
1631161970000|2021-09-09 04:32:50|3480.78|3472.08|3479.96|3471.26|3480.82|3472.12|3479.71|3471.01|40
1631161980000|2021-09-09 04:33:00|3479.82|3471.12|3481.42|3472.72|3481.88|3473.18|3479.78|3471.08|37
1631161990000|2021-09-09 04:33:10|3481.36|3472.66|3481.52|3472.82|3481.9|3473.2|3481.36|3472.66|35
1631162000000|2021-09-09 04:33:20|3481.46|3472.76|3481.76|3473.06|3481.87|3473.17|3481.33|3472.63|33
1631162010000|2021-09-09 04:33:30|3481.74|3473.04|3481.5|3472.8|3481.77|3473.07|3481.35|3472.65|35
1631162020000|2021-09-09 04:33:40|3481.51|3472.81|3479.72|3471.02|3481.53|3472.83|3479.6|3470.9|32
1631162030000|2021-09-09 04:33:50|3479.55|3470.85|3477.92|3469.22|3480.17|3471.47|3477.92|3469.22|36
1631162040000|2021-09-09 04:34:00|3477.75|3469.05|3478.08|3469.38|3479.53|3470.83|3477.47|3468.77|36
1631162050000|2021-09-09 04:34:10|3478.06|3469.36|3478.41|3469.71|3478.5|3469.8|3477.67|3468.97|37
1631162060000|2021-09-09 04:34:20|3478.42|3469.72|3478.89|3470.19|3479.48|3470.78|3477.93|3469.23|39
1631162070000|2021-09-09 04:34:30|3478.68|3469.98|3480.17|3471.47|3481.22|3472.52|3478.63|3469.93|35
1631162080000|2021-09-09 04:34:40|3479.93|3471.23|3480.3|3471.6|3480.51|3471.81|3479.54|3470.84|37
1631162090000|2021-09-09 04:34:50|3480.18|3471.48|3479.69|3470.99|3480.18|3471.48|3479.69|3470.99|37
1631162100000|2021-09-09 04:35:00|3479.11|3470.41|3477.29|3468.59|3479.23|3470.53|3477.23|3468.53|36
1631162110000|2021-09-09 04:35:10|3477.22|3468.52|3477.38|3468.68|3477.57|3468.87|3476.45|3467.75|35
1631162120000|2021-09-09 04:35:20|3477.75|3469.05|3479.37|3470.67|3479.41|3470.71|3477.7|3469|38
1631162130000|2021-09-09 04:35:30|3479.38|3470.68|3478.81|3470.11|3480.22|3471.52|3478.73|3470.03|35
1631162140000|2021-09-09 04:35:40|3479.11|3470.41|3479.18|3470.48|3479.96|3471.26|3479.06|3470.36|36
1631162150000|2021-09-09 04:35:50|3479.11|3470.41|3477.33|3468.63|3479.19|3470.49|3477.33|3468.63|38
1631162160000|2021-09-09 04:36:00|3477.67|3468.97|3476.93|3468.23|3477.68|3468.98|3476.61|3467.91|32
1631162170000|2021-09-09 04:36:10|3476.61|3467.91|3477.08|3468.38|3477.16|3468.46|3476.5|3467.8|30
1631162180000|2021-09-09 04:36:20|3476.96|3468.26|3476.99|3468.29|3477.75|3469.05|3476.73|3468.03|35
1631162190000|2021-09-09 04:36:30|3477.03|3468.33|3477.13|3468.43|3477.24|3468.54|3476.8|3468.1|32
1631162200000|2021-09-09 04:36:40|3477.11|3468.41|3475.94|3467.24|3477.11|3468.41|3475.63|3466.93|35
1631162210000|2021-09-09 04:36:50|3475.89|3467.19|3475.59|3466.89|3476.5|3467.8|3475.42|3466.72|32
1631162220000|2021-09-09 04:37:00|3475.5|3466.8|3475.65|3466.95|3475.68|3466.98|3475.16|3466.46|23
1631162230000|2021-09-09 04:37:10|3475.69|3466.99|3476.56|3467.86|3476.56|3467.86|3475.63|3466.93|29
1631162240000|2021-09-09 04:37:20|3476.64|3467.94|3477.55|3468.85|3477.55|3468.85|3476.64|3467.94|18
1631162250000|2021-09-09 04:37:30|3477.53|3468.83|3477.61|3468.91|3478.12|3469.42|3477.5|3468.8|29
1631162260000|2021-09-09 04:37:40|3477.58|3468.88|3477.64|3468.94|3478.18|3469.48|3477.5|3468.8|34
1631162270000|2021-09-09 04:37:50|3477.66|3468.96|3475.99|3467.29|3477.78|3469.08|3475.91|3467.21|36
1631162280000|2021-09-09 04:38:00|3475.97|3467.27|3475.22|3466.52|3476.26|3467.56|3475.21|3466.51|37
1631162290000|2021-09-09 04:38:10|3475.21|3466.51|3477.04|3468.34|3477.09|3468.39|3475.09|3466.39|38
1631162300000|2021-09-09 04:38:20|3477.18|3468.48|3477.62|3468.92|3478.25|3469.55|3477.18|3468.48|37
1631162310000|2021-09-09 04:38:30|3477.45|3468.75|3477.36|3468.66|3478.19|3469.49|3477.33|3468.63|36
1631162320000|2021-09-09 04:38:40|3477.35|3468.65|3477.13|3468.43|3477.52|3468.82|3477.02|3468.32|37
1631162330000|2021-09-09 04:38:50|3476.77|3468.07|3477.13|3468.43|3477.41|3468.71|3476.49|3467.79|39
1631162340000|2021-09-09 04:39:00|3477.15|3468.45|3476.02|3467.32|3478.16|3469.46|3476.02|3467.32|34
1631162350000|2021-09-09 04:39:10|3475.94|3467.24|3473.34|3464.64|3475.94|3467.24|3472.13|3463.43|37
1631162360000|2021-09-09 04:39:20|3473.64|3464.94|3477|3468.3|3477.82|3469.12|3473.55|3464.85|40
1631162370000|2021-09-09 04:39:30|3477.07|3468.37|3476.9|3468.2|3477.56|3468.86|3476.75|3468.05|37
1631162380000|2021-09-09 04:39:40|3476.86|3468.16|3476.87|3468.17|3477.03|3468.33|3476.24|3467.54|40
1631162390000|2021-09-09 04:39:50|3476.88|3468.18|3477.72|3469.02|3477.72|3469.02|3476.78|3468.08|34
1631162400000|2021-09-09 04:40:00|3477.84|3469.14|3477.8|3469.1|3478.14|3469.44|3477.7|3469|32
1631162410000|2021-09-09 04:40:10|3477.9|3469.2|3479.78|3471.08|3479.98|3471.28|3477.84|3469.14|35
1631162420000|2021-09-09 04:40:20|3479.8|3471.1|3480.22|3471.52|3480.22|3471.52|3478.34|3469.64|29
1631162430000|2021-09-09 04:40:30|3480.16|3471.46|3482.35|3473.65|3482.39|3473.69|3480.16|3471.46|30
1631162440000|2021-09-09 04:40:40|3482.44|3473.74|3481.72|3473.02|3482.44|3473.74|3481.69|3472.99|28
1631162450000|2021-09-09 04:40:50|3481.67|3472.97|3480.03|3471.33|3481.67|3472.97|3479.99|3471.29|33
1631162460000|2021-09-09 04:41:00|3479.8|3471.1|3482.02|3473.32|3482.02|3473.32|3479.47|3470.77|29
1631162470000|2021-09-09 04:41:10|3482.35|3473.65|3482.68|3473.98|3483.24|3474.54|3482.35|3473.65|30
1631162480000|2021-09-09 04:41:20|3482.71|3474.01|3482.12|3473.42|3483.08|3474.38|3481.77|3473.07|33
1631162490000|2021-09-09 04:41:30|3482|3473.3|3482.23|3473.53|3482.36|3473.66|3482|3473.3|27
1631162500000|2021-09-09 04:41:40|3482.19|3473.49|3482.13|3473.43|3482.32|3473.62|3482.04|3473.34|29
1631162510000|2021-09-09 04:41:50|3482.12|3473.42|3482.78|3474.08|3482.97|3474.27|3482.12|3473.42|32
1631162520000|2021-09-09 04:42:00|3482.76|3474.06|3481.78|3473.08|3483.03|3474.33|3481.71|3473.01|35
1631162530000|2021-09-09 04:42:10|3481.83|3473.13|3481.42|3472.72|3481.86|3473.16|3480.98|3472.28|29
1631162540000|2021-09-09 04:42:20|3481.5|3472.8|3481.4|3472.7|3481.62|3472.92|3481.19|3472.49|32
1631162550000|2021-09-09 04:42:30|3481.42|3472.72|3480.55|3471.85|3481.63|3472.93|3480.55|3471.85|34
1631162560000|2021-09-09 04:42:40|3480.48|3471.78|3479.28|3470.58|3480.48|3471.78|3479.07|3470.37|37
1631162570000|2021-09-09 04:42:50|3479.27|3470.57|3480.59|3471.89|3480.59|3471.89|3479.09|3470.39|39
1631162580000|2021-09-09 04:43:00|3480.58|3471.88|3481.38|3472.68|3481.51|3472.81|3480.58|3471.88|38
1631162590000|2021-09-09 04:43:10|3481.45|3472.75|3482.52|3473.82|3482.77|3474.07|3481.41|3472.71|36
1631162600000|2021-09-09 04:43:20|3482.62|3473.92|3485.56|3476.86|3485.66|3476.96|3482.62|3473.92|36
1631162610000|2021-09-09 04:43:30|3485.47|3476.77|3485.54|3476.84|3485.59|3476.89|3485.21|3476.51|35
1631162620000|2021-09-09 04:43:40|3485.58|3476.88|3486.14|3477.44|3486.14|3477.44|3485.37|3476.67|27
1631162630000|2021-09-09 04:43:50|3486.11|3477.41|3488.81|3480.11|3488.81|3480.11|3486.11|3477.41|39
1631162640000|2021-09-09 04:44:00|3488.84|3480.14|3488.36|3479.66|3489.22|3480.52|3488.15|3479.45|35
1631162650000|2021-09-09 04:44:10|3488.43|3479.73|3488.79|3480.09|3488.87|3480.17|3488.05|3479.35|35
1631162660000|2021-09-09 04:44:20|3488.89|3480.19|3488.83|3480.13|3488.89|3480.19|3488.5|3479.8|37
1631162670000|2021-09-09 04:44:30|3488.85|3480.15|3487.96|3479.26|3488.85|3480.15|3487.87|3479.17|35
1631162680000|2021-09-09 04:44:40|3488.05|3479.35|3487.98|3479.28|3488.25|3479.55|3487.71|3479.01|36
1631162690000|2021-09-09 04:44:50|3487.95|3479.25|3487.73|3479.03|3487.95|3479.25|3487.5|3478.8|36
1631162700000|2021-09-09 04:45:00|3487.75|3479.05|3487.64|3478.94|3487.89|3479.19|3487.6|3478.9|37
1631162710000|2021-09-09 04:45:10|3487.65|3478.95|3487.8|3479.1|3487.81|3479.11|3487.54|3478.84|30
1631162720000|2021-09-09 04:45:20|3487.91|3479.21|3488.08|3479.38|3488.52|3479.82|3487.91|3479.21|33
1631162730000|2021-09-09 04:45:30|3488.13|3479.43|3488.54|3479.84|3488.74|3480.04|3487.88|3479.18|34
1631162740000|2021-09-09 04:45:40|3488.53|3479.83|3488.71|3480.01|3488.71|3480.01|3488.1|3479.4|29
1631162750000|2021-09-09 04:45:50|3488.74|3480.04|3488.63|3479.93|3488.74|3480.04|3488.56|3479.86|23
1631162760000|2021-09-09 04:46:00|3488.52|3479.82|3486.01|3477.31|3488.77|3480.07|3485.99|3477.29|34
1631162770000|2021-09-09 04:46:10|3485.85|3477.15|3486.09|3477.39|3486.12|3477.42|3485.67|3476.97|36
1631162780000|2021-09-09 04:46:20|3486.16|3477.46|3489.05|3480.35|3489.07|3480.37|3486.16|3477.46|39
1631162790000|2021-09-09 04:46:30|3488.97|3480.27|3490|3481.3|3490.22|3481.52|3488.97|3480.27|35
1631162800000|2021-09-09 04:46:40|3490.05|3481.35|3493.65|3484.95|3493.65|3484.95|3489.89|3481.19|30
1631162810000|2021-09-09 04:46:50|3493.72|3485.02|3493.36|3484.66|3493.72|3485.02|3493.21|3484.51|33
1631162820000|2021-09-09 04:47:00|3493.43|3484.73|3492.68|3483.98|3494.11|3485.41|3492.57|3483.87|34
1631162830000|2021-09-09 04:47:10|3492.61|3483.91|3491.89|3483.19|3492.82|3484.12|3491.71|3483.01|38
1631162840000|2021-09-09 04:47:20|3491.85|3483.15|3493.44|3484.74|3493.74|3485.04|3491.85|3483.15|35
1631162850000|2021-09-09 04:47:30|3493.47|3484.77|3492.62|3483.92|3493.69|3484.99|3492.16|3483.46|35
1631162860000|2021-09-09 04:47:40|3492.63|3483.93|3492.3|3483.6|3492.65|3483.95|3491.96|3483.26|34
1631162870000|2021-09-09 04:47:50|3492.38|3483.68|3492.23|3483.53|3492.55|3483.85|3492.22|3483.52|39
1631162880000|2021-09-09 04:48:00|3492.17|3483.47|3491.86|3483.16|3492.21|3483.51|3491.66|3482.96|38
1631162890000|2021-09-09 04:48:10|3491.9|3483.2|3491.75|3483.05|3492.1|3483.4|3491.33|3482.63|37
1631162900000|2021-09-09 04:48:20|3491.67|3482.97|3491.96|3483.26|3492.01|3483.31|3491.67|3482.97|30
1631162910000|2021-09-09 04:48:30|3491.99|3483.29|3493.48|3484.78|3493.48|3484.78|3491.46|3482.76|37
1631162920000|2021-09-09 04:48:40|3493.36|3484.66|3495.42|3486.72|3495.49|3486.79|3493.36|3484.66|37
1631162930000|2021-09-09 04:48:50|3495.34|3486.64|3496.41|3487.71|3496.41|3487.71|3495.22|3486.52|36
1631162940000|2021-09-09 04:49:00|3496.17|3487.47|3495.08|3486.38|3496.26|3487.56|3495.08|3486.38|36
1631162950000|2021-09-09 04:49:10|3494.88|3486.18|3491.64|3482.94|3494.88|3486.18|3491.64|3482.94|39
1631162960000|2021-09-09 04:49:20|3491.6|3482.9|3492.88|3484.18|3492.88|3484.18|3491.45|3482.75|33
1631162970000|2021-09-09 04:49:30|3492.89|3484.19|3494.87|3486.17|3495.05|3486.35|3492.89|3484.19|35
1631162980000|2021-09-09 04:49:40|3494.92|3486.22|3494.04|3485.34|3494.92|3486.22|3494.04|3485.34|35
1631162990000|2021-09-09 04:49:50|3494.74|3486.04|3494.2|3485.5|3496.09|3487.39|3494.2|3485.5|37
1631163000000|2021-09-09 04:50:00|3494.18|3485.48|3496.46|3487.76|3496.49|3487.79|3494.11|3485.41|35
1631163010000|2021-09-09 04:50:10|3496.32|3487.62|3496.56|3487.86|3496.56|3487.86|3495.06|3486.36|35
1631163020000|2021-09-09 04:50:20|3496.87|3488.17|3499.24|3490.54|3499.28|3490.58|3496.87|3488.17|37
1631163030000|2021-09-09 04:50:30|3499.18|3490.48|3501.76|3493.06|3501.79|3493.09|3498.75|3490.05|38
1631163040000|2021-09-09 04:50:40|3501.06|3492.36|3499.59|3490.89|3501.64|3492.94|3499.59|3490.89|34
1631163050000|2021-09-09 04:50:50|3499.61|3490.91|3499.93|3491.23|3500.31|3491.61|3499.54|3490.84|37
1631163060000|2021-09-09 04:51:00|3499.88|3491.18|3501.49|3492.79|3501.65|3492.95|3499.87|3491.17|35
1631163070000|2021-09-09 04:51:10|3501.41|3492.71|3500.74|3492.04|3501.7|3493|3500.69|3491.99|33
1631163080000|2021-09-09 04:51:20|3500.46|3491.76|3500.4|3491.7|3500.69|3491.99|3499.92|3491.22|35
1631163090000|2021-09-09 04:51:30|3500.58|3491.88|3502.17|3493.47|3502.17|3493.47|3500.58|3491.88|35
1631163100000|2021-09-09 04:51:40|3502.16|3493.46|3503.42|3494.72|3503.44|3494.74|3501.95|3493.25|35
1631163110000|2021-09-09 04:51:50|3503.38|3494.68|3501.1|3492.4|3503.44|3494.74|3500.65|3491.95|39
1631163120000|2021-09-09 04:52:00|3501.06|3492.36|3500.25|3491.55|3501.47|3492.77|3500.25|3491.55|39
1631163130000|2021-09-09 04:52:10|3500.17|3491.47|3499.4|3490.7|3500.17|3491.47|3499.14|3490.44|34
1631163140000|2021-09-09 04:52:20|3499.34|3490.64|3501.78|3493.08|3501.83|3493.13|3499.26|3490.56|28
1631163150000|2021-09-09 04:52:30|3501.95|3493.25|3500.92|3492.22|3502.09|3493.39|3500.81|3492.11|31
1631163160000|2021-09-09 04:52:40|3500.89|3492.19|3499.8|3491.1|3500.99|3492.29|3499.8|3491.1|27
1631163170000|2021-09-09 04:52:50|3499.77|3491.07|3500.91|3492.21|3500.92|3492.22|3499.6|3490.9|33
1631163180000|2021-09-09 04:53:00|3500.93|3492.23|3500.55|3491.85|3500.94|3492.24|3500.45|3491.75|30
1631163190000|2021-09-09 04:53:10|3500.39|3491.69|3500.95|3492.25|3500.96|3492.26|3500.28|3491.58|29
1631163200000|2021-09-09 04:53:20|3500.99|3492.29|3500|3491.3|3501|3492.3|3499.77|3491.07|34
1631163210000|2021-09-09 04:53:30|3499.98|3491.28|3500.5|3491.8|3500.5|3491.8|3499.82|3491.12|38
1631163220000|2021-09-09 04:53:40|3500.31|3491.61|3500.21|3491.51|3500.47|3491.77|3500.06|3491.36|38
1631163230000|2021-09-09 04:53:50|3500.15|3491.45|3499.55|3490.85|3500.32|3491.62|3499.34|3490.64|35
1631163240000|2021-09-09 04:54:00|3499.54|3490.84|3497.45|3488.75|3499.59|3490.89|3495.65|3486.95|38
1631163250000|2021-09-09 04:54:10|3497.47|3488.77|3495.07|3486.37|3497.47|3488.77|3494.73|3486.03|36
1631163260000|2021-09-09 04:54:20|3495.09|3486.39|3494.7|3486|3495.19|3486.49|3494.7|3486|37
1631163270000|2021-09-09 04:54:30|3494.87|3486.17|3495.76|3487.06|3495.93|3487.23|3494.64|3485.94|36
1631163280000|2021-09-09 04:54:40|3495.79|3487.09|3496.45|3487.75|3496.49|3487.79|3495.38|3486.68|34
1631163290000|2021-09-09 04:54:50|3496.47|3487.77|3495.47|3486.77|3496.69|3487.99|3495.45|3486.75|36
1631163300000|2021-09-09 04:55:00|3495.33|3486.63|3494.41|3485.71|3495.33|3486.63|3494.05|3485.35|36
1631163310000|2021-09-09 04:55:10|3494.3|3485.6|3493.74|3485.04|3494.3|3485.6|3493.47|3484.77|34
1631163320000|2021-09-09 04:55:20|3493.55|3484.85|3494.87|3486.17|3495.12|3486.42|3493.55|3484.85|37
1631163330000|2021-09-09 04:55:30|3494.78|3486.08|3495.3|3486.6|3495.38|3486.68|3494.7|3486|35
1631163340000|2021-09-09 04:55:40|3495.29|3486.59|3497.57|3488.87|3497.75|3489.05|3495.08|3486.38|37
1631163350000|2021-09-09 04:55:50|3497.54|3488.84|3496.45|3487.75|3497.67|3488.97|3496.32|3487.62|36
1631163360000|2021-09-09 04:56:00|3496.47|3487.77|3495.65|3486.95|3496.48|3487.78|3495.52|3486.82|37
1631163370000|2021-09-09 04:56:10|3495.57|3486.87|3495.75|3487.05|3495.83|3487.13|3495.51|3486.81|37
1631163380000|2021-09-09 04:56:20|3495.78|3487.08|3497.2|3488.5|3497.2|3488.5|3495.75|3487.05|37
1631163390000|2021-09-09 04:56:30|3497.25|3488.55|3497.35|3488.65|3497.64|3488.94|3497.21|3488.51|27
1631163400000|2021-09-09 04:56:40|3497.43|3488.73|3497.97|3489.27|3498.08|3489.38|3497.39|3488.69|37
1631163410000|2021-09-09 04:56:50|3497.95|3489.25|3497.66|3488.96|3497.98|3489.28|3497.62|3488.92|32
1631163420000|2021-09-09 04:57:00|3498.02|3489.32|3495.88|3487.18|3498.02|3489.32|3495.88|3487.18|34
1631163430000|2021-09-09 04:57:10|3495.71|3487.01|3491.59|3482.89|3495.71|3487.01|3490.25|3481.55|37
1631163440000|2021-09-09 04:57:20|3491.58|3482.88|3491.21|3482.51|3492.65|3483.95|3491.04|3482.34|39
1631163450000|2021-09-09 04:57:30|3491.11|3482.41|3488.64|3479.94|3491.11|3482.41|3488.64|3479.94|33
1631163460000|2021-09-09 04:57:40|3488.8|3480.1|3489.25|3480.55|3490.29|3481.59|3488.8|3480.1|32
1631163470000|2021-09-09 04:57:50|3489.05|3480.35|3491.37|3482.67|3491.37|3482.67|3489.05|3480.35|36
1631163480000|2021-09-09 04:58:00|3491.62|3482.92|3491.34|3482.64|3491.79|3483.09|3490.63|3481.93|36
1631163490000|2021-09-09 04:58:10|3491.39|3482.69|3490.63|3481.93|3491.9|3483.2|3490.35|3481.65|33
1631163500000|2021-09-09 04:58:20|3490.62|3481.92|3491.18|3482.48|3491.2|3482.5|3490.41|3481.71|34
1631163510000|2021-09-09 04:58:30|3491.15|3482.45|3491|3482.3|3492.11|3483.41|3491|3482.3|34
1631163520000|2021-09-09 04:58:40|3491.05|3482.35|3488.69|3479.99|3491.05|3482.35|3488.56|3479.86|35
1631163530000|2021-09-09 04:58:50|3488.89|3480.19|3489.03|3480.33|3489.52|3480.82|3488.79|3480.09|37
1631163540000|2021-09-09 04:59:00|3489|3480.3|3488.84|3480.14|3489.08|3480.38|3488.53|3479.83|38
1631163550000|2021-09-09 04:59:10|3488.8|3480.1|3488.81|3480.11|3489|3480.3|3488.79|3480.09|36
1631163560000|2021-09-09 04:59:20|3488.93|3480.23|3489.01|3480.31|3489.08|3480.38|3488.82|3480.12|30
1631163570000|2021-09-09 04:59:30|3488.96|3480.26|3489.09|3480.39|3489.09|3480.39|3488.78|3480.08|32
1631163580000|2021-09-09 04:59:40|3489.06|3480.36|3489.37|3480.67|3491.29|3482.59|3489.05|3480.35|39
1631163590000|2021-09-09 04:59:50|3489.39|3480.69|3489.28|3480.58|3489.51|3480.81|3489.2|3480.5|33
1631163600000|2021-09-09 05:00:00|3489.35|3480.65|3488.49|3479.79|3489.71|3481.01|3487.86|3479.16|37
1631163610000|2021-09-09 05:00:10|3488.47|3479.77|3488.63|3479.93|3488.63|3479.93|3488.22|3479.52|30
1631163620000|2021-09-09 05:00:20|3488.59|3479.89|3488.47|3479.77|3488.63|3479.93|3488.28|3479.58|31
1631163630000|2021-09-09 05:00:30|3488.48|3479.78|3488.43|3479.73|3488.51|3479.81|3488.35|3479.65|27
1631163640000|2021-09-09 05:00:40|3488.53|3479.83|3488.31|3479.61|3488.53|3479.83|3488.31|3479.61|26
1631163650000|2021-09-09 05:00:50|3488.26|3479.56|3487.14|3478.44|3488.35|3479.65|3487.1|3478.4|36
1631163660000|2021-09-09 05:01:00|3487.17|3478.47|3486.01|3477.31|3487.17|3478.47|3485.89|3477.19|35
1631163670000|2021-09-09 05:01:10|3486.02|3477.32|3484.92|3476.22|3486.02|3477.32|3484.49|3475.79|37
1631163680000|2021-09-09 05:01:20|3484.38|3475.68|3484.67|3475.97|3485.6|3476.9|3484.26|3475.56|37
1631163690000|2021-09-09 05:01:30|3484.73|3476.03|3486.14|3477.44|3486.3|3477.6|3484.54|3475.84|39
1631163700000|2021-09-09 05:01:40|3486.17|3477.47|3485.89|3477.19|3486.23|3477.53|3484.67|3475.97|37
1631163710000|2021-09-09 05:01:50|3485.9|3477.2|3485.33|3476.63|3485.9|3477.2|3485.27|3476.57|32
1631163720000|2021-09-09 05:02:00|3485.45|3476.75|3481.95|3473.25|3485.61|3476.91|3481.9|3473.2|39
1631163730000|2021-09-09 05:02:10|3482.04|3473.34|3480.68|3471.98|3482.06|3473.36|3479.56|3470.86|37
1631163740000|2021-09-09 05:02:20|3480.69|3471.99|3479.63|3470.93|3480.8|3472.1|3479.63|3470.93|35
1631163750000|2021-09-09 05:02:30|3479.44|3470.74|3480.08|3471.38|3480.08|3471.38|3479.35|3470.65|36
1631163760000|2021-09-09 05:02:40|3480.34|3471.64|3480.84|3472.14|3481.45|3472.75|3480.34|3471.64|38
1631163770000|2021-09-09 05:02:50|3480.83|3472.13|3480.95|3472.25|3481.3|3472.6|3480.79|3472.09|35
1631163780000|2021-09-09 05:03:00|3480.99|3472.29|3480.87|3472.17|3481.09|3472.39|3480.81|3472.11|35
1631163790000|2021-09-09 05:03:10|3480.93|3472.23|3481.82|3473.12|3481.84|3473.14|3480.83|3472.13|33
1631163800000|2021-09-09 05:03:20|3481.85|3473.15|3482.54|3473.84|3483.26|3474.56|3481.85|3473.15|37
1631163810000|2021-09-09 05:03:30|3482.75|3474.05|3483.36|3474.66|3483.5|3474.8|3482.71|3474.01|32
1631163820000|2021-09-09 05:03:40|3483.37|3474.67|3483.76|3475.06|3483.76|3475.06|3483.16|3474.46|26
1631163830000|2021-09-09 05:03:50|3483.73|3475.03|3482.74|3474.04|3483.75|3475.05|3482.65|3473.95|35
1631163840000|2021-09-09 05:04:00|3482.8|3474.1|3481.5|3472.8|3482.8|3474.1|3480.95|3472.25|39
1631163850000|2021-09-09 05:04:10|3481.45|3472.75|3481.18|3472.48|3481.56|3472.86|3481.15|3472.45|36
1631163860000|2021-09-09 05:04:20|3481.25|3472.55|3480.82|3472.12|3481.3|3472.6|3480.75|3472.05|33
1631163870000|2021-09-09 05:04:30|3480.85|3472.15|3481.92|3473.22|3482.19|3473.49|3480.79|3472.09|35
1631163880000|2021-09-09 05:04:40|3482.07|3473.37|3482.01|3473.31|3482.22|3473.52|3481.94|3473.24|28
1631163890000|2021-09-09 05:04:50|3482.06|3473.36|3481.23|3472.53|3482.07|3473.37|3481.22|3472.52|28
1631163900000|2021-09-09 05:05:00|3481.2|3472.5|3481.04|3472.34|3481.2|3472.5|3481.04|3472.34|28
1631163910000|2021-09-09 05:05:10|3480.98|3472.28|3481.33|3472.63|3481.43|3472.73|3480.96|3472.26|28
1631163920000|2021-09-09 05:05:20|3481.35|3472.65|3483|3474.3|3483.27|3474.57|3481.35|3472.65|31
1631163930000|2021-09-09 05:05:30|3482.97|3474.27|3483.88|3475.18|3484.46|3475.76|3482.91|3474.21|34
1631163940000|2021-09-09 05:05:40|3483.83|3475.13|3485.06|3476.36|3485.17|3476.47|3483.83|3475.13|30
1631163950000|2021-09-09 05:05:50|3485.09|3476.39|3482.23|3473.53|3485.27|3476.57|3482.2|3473.5|35
1631163960000|2021-09-09 05:06:00|3482.36|3473.66|3482.3|3473.6|3482.63|3473.93|3482.14|3473.44|37
1631163970000|2021-09-09 05:06:10|3482.2|3473.5|3482.17|3473.47|3482.36|3473.66|3481.56|3472.86|37
1631163980000|2021-09-09 05:06:20|3482.18|3473.48|3482.17|3473.47|3482.33|3473.63|3482.06|3473.36|34
1631163990000|2021-09-09 05:06:30|3482.12|3473.42|3481.88|3473.18|3482.12|3473.42|3481.85|3473.15|32
1631164000000|2021-09-09 05:06:40|3481.77|3473.07|3480.43|3471.73|3481.93|3473.23|3479.81|3471.11|36
1631164010000|2021-09-09 05:06:50|3480.12|3471.42|3480.33|3471.63|3481.05|3472.35|3480.12|3471.42|34
1631164020000|2021-09-09 05:07:00|3480.24|3471.54|3480.32|3471.62|3480.43|3471.73|3479.73|3471.03|14
1631164030000|2021-09-09 05:07:10|3480.31|3471.61|3479.87|3471.17|3480.44|3471.74|3479.59|3470.89|12
1631164040000|2021-09-09 05:07:20|3479.98|3471.28|3481.45|3472.75|3481.45|3472.75|3479.98|3471.28|19
1631164050000|2021-09-09 05:07:30|3481.42|3472.72|3482.36|3473.66|3482.51|3473.81|3481.42|3472.72|26
1631164060000|2021-09-09 05:07:40|3482.38|3473.68|3484.11|3475.41|3484.36|3475.66|3482.38|3473.68|32
1631164070000|2021-09-09 05:07:50|3484.12|3475.42|3480.77|3472.07|3484.19|3475.49|3480.77|3472.07|38
1631164080000|2021-09-09 05:08:00|3480.72|3472.02|3481.66|3472.96|3481.66|3472.96|3480.42|3471.72|37
1631164090000|2021-09-09 05:08:10|3481.33|3472.63|3481.71|3473.01|3482.03|3473.33|3481.21|3472.51|40
1631164100000|2021-09-09 05:08:20|3481.65|3472.95|3481.59|3472.89|3482.65|3473.95|3481.55|3472.85|37
1631164110000|2021-09-09 05:08:30|3481.5|3472.8|3484.44|3475.74|3485.1|3476.4|3481.5|3472.8|40
1631164120000|2021-09-09 05:08:40|3484.47|3475.77|3484.45|3475.75|3484.68|3475.98|3484.06|3475.36|34
1631164130000|2021-09-09 05:08:50|3484.37|3475.67|3485.34|3476.64|3485.41|3476.71|3484.25|3475.55|35
1631164140000|2021-09-09 05:09:00|3485.39|3476.69|3484.53|3475.83|3485.4|3476.7|3484.35|3475.65|37
1631164150000|2021-09-09 05:09:10|3484.58|3475.88|3485.23|3476.53|3485.36|3476.66|3483.52|3474.82|35
1631164160000|2021-09-09 05:09:20|3485.39|3476.69|3485.88|3477.18|3486.16|3477.46|3485.22|3476.52|35
1631164170000|2021-09-09 05:09:30|3485.85|3477.15|3486.08|3477.38|3486.09|3477.39|3485.61|3476.91|24
1631164180000|2021-09-09 05:09:40|3486.07|3477.37|3486.27|3477.57|3486.31|3477.61|3486.02|3477.32|26
1631164190000|2021-09-09 05:09:50|3486.3|3477.6|3486.62|3477.92|3486.62|3477.92|3486.27|3477.57|28
1631164200000|2021-09-09 05:10:00|3486.92|3478.22|3488.85|3480.15|3489.15|3480.45|3486.91|3478.21|32
1631164210000|2021-09-09 05:10:10|3488.89|3480.19|3489.18|3480.48|3489.93|3481.23|3488.81|3480.11|27
1631164220000|2021-09-09 05:10:20|3489.2|3480.5|3489.47|3480.77|3489.83|3481.13|3488.36|3479.66|28
1631164230000|2021-09-09 05:10:30|3489.3|3480.6|3491.43|3482.73|3491.48|3482.78|3488.94|3480.24|31
1631164240000|2021-09-09 05:10:40|3491.44|3482.74|3492.12|3483.42|3492.67|3483.97|3491.44|3482.74|36
1631164250000|2021-09-09 05:10:50|3492.29|3483.59|3491.98|3483.28|3492.68|3483.98|3491.93|3483.23|37
1631164260000|2021-09-09 05:11:00|3491.97|3483.27|3490.24|3481.54|3492.18|3483.48|3490.15|3481.45|36
1631164270000|2021-09-09 05:11:10|3490.32|3481.62|3491.75|3483.05|3491.81|3483.11|3490.32|3481.62|38
1631164280000|2021-09-09 05:11:20|3491.68|3482.98|3491.49|3482.79|3491.78|3483.08|3491.23|3482.53|34
1631164290000|2021-09-09 05:11:30|3491.52|3482.82|3491.61|3482.91|3491.75|3483.05|3491.17|3482.47|34
1631164300000|2021-09-09 05:11:40|3491.58|3482.88|3491.31|3482.61|3491.58|3482.88|3491.26|3482.56|30
1631164310000|2021-09-09 05:11:50|3491.32|3482.62|3488.7|3480|3491.37|3482.67|3488.58|3479.88|34
1631164320000|2021-09-09 05:12:00|3488.94|3480.24|3489.17|3480.47|3489.81|3481.11|3488.34|3479.64|38
1631164330000|2021-09-09 05:12:10|3489.24|3480.54|3489.43|3480.73|3489.53|3480.83|3489.24|3480.54|31
1631164340000|2021-09-09 05:12:20|3489.42|3480.72|3490.39|3481.69|3490.39|3481.69|3489.41|3480.71|32
1631164350000|2021-09-09 05:12:30|3490.48|3481.78|3490.03|3481.33|3490.59|3481.89|3489.98|3481.28|29
1631164360000|2021-09-09 05:12:40|3490.1|3481.4|3490.2|3481.5|3490.2|3481.5|3489.88|3481.18|21
1631164370000|2021-09-09 05:12:50|3490.17|3481.47|3490.14|3481.44|3490.44|3481.74|3489.93|3481.23|32
1631164380000|2021-09-09 05:13:00|3490.15|3481.45|3490.12|3481.42|3490.23|3481.53|3490.11|3481.41|14
1631164390000|2021-09-09 05:13:10|3490.13|3481.43|3491.45|3482.75|3491.45|3482.75|3490.03|3481.33|27
1631164400000|2021-09-09 05:13:20|3491.49|3482.79|3492.57|3483.87|3492.96|3484.26|3491.41|3482.71|23
1631164410000|2021-09-09 05:13:30|3492.55|3483.85|3493.45|3484.75|3493.45|3484.75|3492.44|3483.74|28
1631164420000|2021-09-09 05:13:40|3493.57|3484.87|3493.83|3485.13|3493.88|3485.18|3493.4|3484.7|28
1631164430000|2021-09-09 05:13:50|3493.85|3485.15|3494.41|3485.71|3494.47|3485.77|3493.83|3485.13|27
1631164440000|2021-09-09 05:14:00|3494.45|3485.75|3494.98|3486.28|3495.08|3486.38|3494.39|3485.69|29
1631164450000|2021-09-09 05:14:10|3495.04|3486.34|3494.91|3486.21|3495.06|3486.36|3494.8|3486.1|35
1631164460000|2021-09-09 05:14:20|3494.9|3486.2|3495.29|3486.59|3495.32|3486.62|3494.9|3486.2|22
1631164470000|2021-09-09 05:14:30|3495.32|3486.62|3495.65|3486.95|3495.79|3487.09|3494.84|3486.14|32
1631164480000|2021-09-09 05:14:40|3495.84|3487.14|3495.71|3487.01|3496.09|3487.39|3495.64|3486.94|35
1631164490000|2021-09-09 05:14:50|3495.68|3486.98|3495.84|3487.14|3495.99|3487.29|3495.63|3486.93|34
1631164500000|2021-09-09 05:15:00|3495.8|3487.1|3496.02|3487.32|3496.02|3487.32|3495.68|3486.98|34
1631164510000|2021-09-09 05:15:10|3495.96|3487.26|3497.57|3488.87|3497.98|3489.28|3495.96|3487.26|35
1631164520000|2021-09-09 05:15:20|3497.53|3488.83|3498.55|3489.85|3499.14|3490.44|3497.53|3488.83|35
1631164530000|2021-09-09 05:15:30|3498.62|3489.92|3499.07|3490.37|3499.07|3490.37|3497.99|3489.29|36
1631164540000|2021-09-09 05:15:40|3499.04|3490.34|3498.9|3490.2|3499.13|3490.43|3498.75|3490.05|30
1631164550000|2021-09-09 05:15:50|3498.94|3490.24|3497.74|3489.04|3499.13|3490.43|3497.74|3489.04|33
1631164560000|2021-09-09 05:16:00|3497.8|3489.1|3499.2|3490.5|3499.2|3490.5|3497.7|3489|28
1631164570000|2021-09-09 05:16:10|3499.21|3490.51|3498.75|3490.05|3499.21|3490.51|3498.55|3489.85|36
1631164580000|2021-09-09 05:16:20|3498.72|3490.02|3498.89|3490.19|3500.13|3491.43|3498.32|3489.62|39
1631164590000|2021-09-09 05:16:30|3499.04|3490.34|3499.17|3490.47|3499.37|3490.67|3498.93|3490.23|29
1631164600000|2021-09-09 05:16:40|3499.14|3490.44|3499.01|3490.31|3499.32|3490.62|3498.93|3490.23|35
1631164610000|2021-09-09 05:16:50|3498.96|3490.26|3499.31|3490.61|3499.46|3490.76|3498.72|3490.02|26
1631164620000|2021-09-09 05:17:00|3499.29|3490.59|3501.5|3492.8|3501.5|3492.8|3498.49|3489.79|35
1631164630000|2021-09-09 05:17:10|3501.56|3492.86|3501.37|3492.67|3501.56|3492.86|3501.12|3492.42|18
1631164640000|2021-09-09 05:17:20|3501.39|3492.69|3501.33|3492.63|3501.47|3492.77|3501.33|3492.63|4
1631164650000|2021-09-09 05:17:30|3501.32|3492.62|3501.31|3492.61|3501.32|3492.62|3500.77|3492.07|34
1631164660000|2021-09-09 05:17:40|3501.3|3492.6|3500.68|3491.98|3501.3|3492.6|3500.19|3491.49|34
1631164670000|2021-09-09 05:17:50|3500.69|3491.99|3499.22|3490.52|3500.76|3492.06|3498.9|3490.2|34
1631164680000|2021-09-09 05:18:00|3499.3|3490.6|3499.19|3490.49|3499.71|3491.01|3499.17|3490.47|36
1631164690000|2021-09-09 05:18:10|3499.18|3490.48|3498.63|3489.93|3499.47|3490.77|3498.57|3489.87|34
1631164700000|2021-09-09 05:18:20|3498.6|3489.9|3498.78|3490.08|3499.14|3490.44|3498.4|3489.7|34
1631164710000|2021-09-09 05:18:30|3498.75|3490.05|3497.42|3488.72|3498.89|3490.19|3497.28|3488.58|35
1631164720000|2021-09-09 05:18:40|3497.35|3488.65|3497.44|3488.74|3497.55|3488.85|3497.01|3488.31|31
1631164730000|2021-09-09 05:18:50|3497.45|3488.75|3497.31|3488.61|3497.9|3489.2|3497.1|3488.4|21
1631164740000|2021-09-09 05:19:00|3497.32|3488.62|3497.24|3488.54|3497.52|3488.82|3496.97|3488.27|32
1631164750000|2021-09-09 05:19:10|3497.26|3488.56|3497.2|3488.5|3497.26|3488.56|3496.88|3488.18|27
1631164760000|2021-09-09 05:19:20|3497.19|3488.49|3497.09|3488.39|3497.4|3488.7|3497.03|3488.33|33
1631164770000|2021-09-09 05:19:30|3497.08|3488.38|3497.81|3489.11|3497.91|3489.21|3496.93|3488.23|32
1631164780000|2021-09-09 05:19:40|3497.42|3488.72|3499.24|3490.54|3499.24|3490.54|3497.03|3488.33|31
1631164790000|2021-09-09 05:19:50|3499.27|3490.57|3500|3491.3|3500.14|3491.44|3499.19|3490.49|29
1631164800000|2021-09-09 05:20:00|3500.02|3491.32|3500|3491.3|3500.14|3491.44|3499.96|3491.26|21
1631164810000|2021-09-09 05:20:10|3499.93|3491.23|3497.36|3488.66|3500.02|3491.32|3497.36|3488.66|36
1631164820000|2021-09-09 05:20:20|3497.24|3488.54|3496.8|3488.1|3497.77|3489.07|3496.72|3488.02|36
1631164830000|2021-09-09 05:20:30|3496.99|3488.29|3497.38|3488.68|3498.01|3489.31|3496.99|3488.29|36
1631164840000|2021-09-09 05:20:40|3497.41|3488.71|3497.27|3488.57|3497.73|3489.03|3497.23|3488.53|35
1631164850000|2021-09-09 05:20:50|3497.25|3488.55|3497.12|3488.42|3497.57|3488.87|3497.08|3488.38|32
1631164860000|2021-09-09 05:21:00|3497.21|3488.51|3499.71|3491.01|3499.71|3491.01|3497.21|3488.51|38
1631164870000|2021-09-09 05:21:10|3499.75|3491.05|3499.62|3490.92|3500.28|3491.58|3499.31|3490.61|32
1631164880000|2021-09-09 05:21:20|3499.52|3490.82|3501.96|3493.26|3502.4|3493.7|3499.52|3490.82|36
1631164890000|2021-09-09 05:21:30|3501.93|3493.23|3501.94|3493.24|3502.09|3493.39|3501.55|3492.85|35
1631164900000|2021-09-09 05:21:40|3501.88|3493.18|3502.52|3493.82|3502.6|3493.9|3501.68|3492.98|30
1631164910000|2021-09-09 05:21:50|3502.58|3493.88|3501.35|3492.65|3502.58|3493.88|3501.33|3492.63|34
1631164920000|2021-09-09 05:22:00|3501.33|3492.63|3499.84|3491.14|3501.41|3492.71|3499.84|3491.14|36
1631164930000|2021-09-09 05:22:10|3499.77|3491.07|3499.23|3490.53|3499.81|3491.11|3498.94|3490.24|33
1631164940000|2021-09-09 05:22:20|3499.3|3490.6|3499.9|3491.2|3499.9|3491.2|3499.27|3490.57|34
1631164950000|2021-09-09 05:22:30|3499.96|3491.26|3501.71|3493.01|3501.89|3493.19|3499.94|3491.24|33
1631164960000|2021-09-09 05:22:40|3501.61|3492.91|3503.54|3494.84|3503.54|3494.84|3501.59|3492.89|38
1631164970000|2021-09-09 05:22:50|3503.42|3494.72|3503.62|3494.92|3503.73|3495.03|3503.06|3494.36|29
1631164980000|2021-09-09 05:23:00|3503.59|3494.89|3503.95|3495.25|3504.08|3495.38|3502.53|3493.83|31
1631164990000|2021-09-09 05:23:10|3503.9|3495.2|3504.48|3495.78|3505.09|3496.39|3503.86|3495.16|35
1631165000000|2021-09-09 05:23:20|3504.57|3495.87|3504.97|3496.27|3505.05|3496.35|3504.51|3495.81|36
1631165010000|2021-09-09 05:23:30|3505.09|3496.39|3506.46|3497.76|3506.51|3497.81|3505|3496.3|31
1631165020000|2021-09-09 05:23:40|3506.87|3498.17|3506.85|3498.15|3506.89|3498.19|3506.51|3497.81|31
1631165030000|2021-09-09 05:23:50|3506.6|3497.9|3509.51|3500.81|3509.51|3500.81|3506.6|3497.9|33
1631165040000|2021-09-09 05:24:00|3509.5|3500.8|3511.22|3502.52|3511.22|3502.52|3509.45|3500.75|34
1631165050000|2021-09-09 05:24:10|3511.19|3502.49|3510.22|3501.52|3511.46|3502.76|3510.22|3501.52|35
1631165060000|2021-09-09 05:24:20|3510.34|3501.64|3509.63|3500.93|3510.4|3501.7|3509.52|3500.82|38
1631165070000|2021-09-09 05:24:30|3509.74|3501.04|3512.85|3504.15|3513.2|3504.5|3509.63|3500.93|38
1631165080000|2021-09-09 05:24:40|3512.83|3504.13|3512.53|3503.83|3513|3504.3|3512.51|3503.81|35
1631165090000|2021-09-09 05:24:50|3512.23|3503.53|3512.79|3504.09|3512.82|3504.12|3511.89|3503.19|37
1631165100000|2021-09-09 05:25:00|3512.82|3504.12|3511.56|3502.86|3512.83|3504.13|3511.36|3502.66|38
1631165110000|2021-09-09 05:25:10|3511.58|3502.88|3511.68|3502.98|3512.13|3503.43|3511.5|3502.8|34
1631165120000|2021-09-09 05:25:20|3511.75|3503.05|3512.46|3503.76|3513.12|3504.42|3511.35|3502.65|39
1631165130000|2021-09-09 05:25:30|3512.71|3504.01|3510.65|3501.95|3512.71|3504.01|3509.95|3501.25|34
1631165140000|2021-09-09 05:25:40|3510.61|3501.91|3509.7|3501|3510.62|3501.92|3509.24|3500.54|33
1631165150000|2021-09-09 05:25:50|3509.74|3501.04|3509.5|3500.8|3509.77|3501.07|3509.18|3500.48|25
1631165160000|2021-09-09 05:26:00|3509.43|3500.73|3509.35|3500.65|3509.57|3500.87|3509.33|3500.63|24
1631165170000|2021-09-09 05:26:10|3509.32|3500.62|3511.81|3503.11|3511.81|3503.11|3508.81|3500.11|32
1631165180000|2021-09-09 05:26:20|3511.84|3503.14|3510.1|3501.4|3512.06|3503.36|3510.1|3501.4|35
1631165190000|2021-09-09 05:26:30|3510.04|3501.34|3509.75|3501.05|3510.2|3501.5|3509.45|3500.75|34
1631165200000|2021-09-09 05:26:40|3509.93|3501.23|3507.97|3499.27|3509.96|3501.26|3507.97|3499.27|37
1631165210000|2021-09-09 05:26:50|3507.91|3499.21|3507.54|3498.84|3508.01|3499.31|3507.44|3498.74|34
1631165220000|2021-09-09 05:27:00|3507.53|3498.83|3507.95|3499.25|3508.44|3499.74|3507.53|3498.83|35
1631165230000|2021-09-09 05:27:10|3507.99|3499.29|3507.78|3499.08|3508.08|3499.38|3507.78|3499.08|33
1631165240000|2021-09-09 05:27:20|3507.79|3499.09|3505.8|3497.1|3507.9|3499.2|3505.28|3496.58|31
1631165250000|2021-09-09 05:27:30|3505.69|3496.99|3505.82|3497.12|3505.82|3497.12|3505.21|3496.51|38
1631165260000|2021-09-09 05:27:40|3505.92|3497.22|3505.63|3496.93|3506.17|3497.47|3505.56|3496.86|36
1631165270000|2021-09-09 05:27:50|3505.71|3497.01|3505.98|3497.28|3506.08|3497.38|3505.37|3496.67|39
1631165280000|2021-09-09 05:28:00|3505.96|3497.26|3505.54|3496.84|3506.39|3497.69|3505.5|3496.8|36
1631165290000|2021-09-09 05:28:10|3505.52|3496.82|3508.91|3500.21|3508.91|3500.21|3505.52|3496.82|38
1631165300000|2021-09-09 05:28:20|3508.88|3500.18|3507.7|3499|3508.88|3500.18|3507.53|3498.83|38
1631165310000|2021-09-09 05:28:30|3507.76|3499.06|3506.47|3497.77|3507.95|3499.25|3506.46|3497.76|38
1631165320000|2021-09-09 05:28:40|3506.48|3497.78|3506.02|3497.32|3506.5|3497.8|3506.01|3497.31|30
1631165330000|2021-09-09 05:28:50|3506.06|3497.36|3506.58|3497.88|3506.6|3497.9|3506.06|3497.36|24
1631165340000|2021-09-09 05:29:00|3506.66|3497.96|3507.51|3498.81|3507.51|3498.81|3506.22|3497.52|31
1631165350000|2021-09-09 05:29:10|3507.39|3498.69|3504.19|3495.49|3507.55|3498.85|3504.19|3495.49|36
1631165360000|2021-09-09 05:29:20|3504.17|3495.47|3504.3|3495.6|3504.47|3495.77|3504.17|3495.47|32
1631165370000|2021-09-09 05:29:30|3504.33|3495.63|3504.62|3495.92|3505.05|3496.35|3504.33|3495.63|32
1631165380000|2021-09-09 05:29:40|3504.84|3496.14|3504.11|3495.41|3505.83|3497.13|3504.07|3495.37|34
1631165390000|2021-09-09 05:29:50|3504.16|3495.46|3502.54|3493.84|3504.16|3495.46|3502.37|3493.67|36
1631165400000|2021-09-09 05:30:00|3502.53|3493.83|3502.97|3494.27|3503.25|3494.55|3502.48|3493.78|36
1631165410000|2021-09-09 05:30:10|3503|3494.3|3502.41|3493.71|3503.08|3494.38|3502.31|3493.61|26
1631165420000|2021-09-09 05:30:20|3502.4|3493.7|3500.64|3491.94|3502.4|3493.7|3500.54|3491.84|30
1631165430000|2021-09-09 05:30:30|3500.62|3491.92|3500.74|3492.04|3500.74|3492.04|3500.28|3491.58|33
1631165440000|2021-09-09 05:30:40|3500.82|3492.12|3501.53|3492.83|3502.54|3493.84|3500.82|3492.12|38
1631165450000|2021-09-09 05:30:50|3501.54|3492.84|3499.63|3490.93|3501.54|3492.84|3499.63|3490.93|34
1631165460000|2021-09-09 05:31:00|3499.61|3490.91|3498.81|3490.11|3499.61|3490.91|3498.53|3489.83|33
1631165470000|2021-09-09 05:31:10|3498.79|3490.09|3498.99|3490.29|3499.05|3490.35|3498.79|3490.09|33
1631165480000|2021-09-09 05:31:20|3499.08|3490.38|3498.54|3489.84|3499.4|3490.7|3498.54|3489.84|33
1631165490000|2021-09-09 05:31:30|3498.56|3489.86|3499.33|3490.63|3499.33|3490.63|3498.27|3489.57|36
1631165500000|2021-09-09 05:31:40|3499.37|3490.67|3499.72|3491.02|3500.22|3491.52|3499.37|3490.67|36
1631165510000|2021-09-09 05:31:50|3499.74|3491.04|3499.84|3491.14|3500.07|3491.37|3499.74|3491.04|32
1631165520000|2021-09-09 05:32:00|3499.92|3491.22|3499.54|3490.84|3500.02|3491.32|3499.54|3490.84|25
1631165530000|2021-09-09 05:32:10|3499.5|3490.8|3497.4|3488.7|3499.5|3490.8|3497.27|3488.57|34
1631165540000|2021-09-09 05:32:20|3497.41|3488.71|3496.69|3487.99|3497.5|3488.8|3496.52|3487.82|33
1631165550000|2021-09-09 05:32:30|3496.53|3487.83|3496.46|3487.76|3496.64|3487.94|3496.4|3487.7|29
1631165560000|2021-09-09 05:32:40|3496.47|3487.77|3496.76|3488.06|3497.5|3488.8|3496.47|3487.77|37
1631165570000|2021-09-09 05:32:50|3496.74|3488.04|3496.91|3488.21|3497.12|3488.42|3496.7|3488|36
1631165580000|2021-09-09 05:33:00|3496.93|3488.23|3496.96|3488.26|3497.04|3488.34|3496.8|3488.1|30
1631165590000|2021-09-09 05:33:10|3496.92|3488.22|3495.51|3486.81|3496.96|3488.26|3495.51|3486.81|32
1631165600000|2021-09-09 05:33:20|3495.59|3486.89|3494.65|3485.95|3495.74|3487.04|3494.65|3485.95|38
1631165610000|2021-09-09 05:33:30|3494.68|3485.98|3494.68|3485.98|3495.01|3486.31|3494.64|3485.94|36
1631165620000|2021-09-09 05:33:40|3494.71|3486.01|3493.94|3485.24|3494.86|3486.16|3493.27|3484.57|30
1631165630000|2021-09-09 05:33:50|3493.89|3485.19|3493.16|3484.46|3494.26|3485.56|3492.87|3484.17|38
1631165640000|2021-09-09 05:34:00|3492.96|3484.26|3493.4|3484.7|3493.4|3484.7|3492.14|3483.44|38
1631165650000|2021-09-09 05:34:10|3493.2|3484.5|3495.17|3486.47|3495.17|3486.47|3493.2|3484.5|36
1631165660000|2021-09-09 05:34:20|3495.31|3486.61|3494.56|3485.86|3495.92|3487.22|3494.56|3485.86|35
1631165670000|2021-09-09 05:34:30|3494.55|3485.85|3494.65|3485.95|3495|3486.3|3494.5|3485.8|33
1631165680000|2021-09-09 05:34:40|3494.74|3486.04|3495.03|3486.33|3495.27|3486.57|3494.74|3486.04|37
1631165690000|2021-09-09 05:34:50|3495.13|3486.43|3495.94|3487.24|3496.24|3487.54|3495.03|3486.33|33
1631165700000|2021-09-09 05:35:00|3495.9|3487.2|3495.6|3486.9|3496.46|3487.76|3495.51|3486.81|31
1631165710000|2021-09-09 05:35:10|3495.5|3486.8|3493.68|3484.98|3495.5|3486.8|3493.68|3484.98|33
1631165720000|2021-09-09 05:35:20|3493.48|3484.78|3493.56|3484.86|3493.76|3485.06|3493.39|3484.69|35
1631165730000|2021-09-09 05:35:30|3493.58|3484.88|3493.57|3484.87|3493.69|3484.99|3493.42|3484.72|34
1631165740000|2021-09-09 05:35:40|3493.63|3484.93|3495.02|3486.32|3495.07|3486.37|3493.6|3484.9|31
1631165750000|2021-09-09 05:35:50|3495.1|3486.4|3496.59|3487.89|3496.59|3487.89|3495|3486.3|33
1631165760000|2021-09-09 05:36:00|3496.42|3487.72|3497.31|3488.61|3497.45|3488.75|3496.42|3487.72|35
1631165770000|2021-09-09 05:36:10|3497.26|3488.56|3500.72|3492.02|3500.72|3492.02|3497.26|3488.56|34
1631165780000|2021-09-09 05:36:20|3501.53|3492.83|3502.06|3493.36|3502.06|3493.36|3500.23|3491.53|37
1631165790000|2021-09-09 05:36:30|3502.18|3493.48|3502.29|3493.59|3502.4|3493.7|3500.83|3492.13|36
1631165800000|2021-09-09 05:36:40|3502.41|3493.71|3498.58|3489.88|3502.55|3493.85|3498.58|3489.88|39
1631165810000|2021-09-09 05:36:50|3498.86|3490.16|3498.34|3489.64|3499.06|3490.36|3498.27|3489.57|38
1631165820000|2021-09-09 05:37:00|3498.33|3489.63|3499.1|3490.4|3499.32|3490.62|3498.33|3489.63|35
1631165830000|2021-09-09 05:37:10|3499.06|3490.36|3498.99|3490.29|3499.21|3490.51|3498.85|3490.15|34
1631165840000|2021-09-09 05:37:20|3498.91|3490.21|3497.57|3488.87|3498.91|3490.21|3497.4|3488.7|36
1631165850000|2021-09-09 05:37:30|3497.56|3488.86|3496.19|3487.49|3497.62|3488.92|3495.79|3487.09|32
1631165860000|2021-09-09 05:37:40|3496.08|3487.38|3494.84|3486.14|3496.09|3487.39|3494.78|3486.08|36
1631165870000|2021-09-09 05:37:50|3495.02|3486.32|3494.47|3485.77|3495.5|3486.8|3494.47|3485.77|39
1631165880000|2021-09-09 05:38:00|3494.49|3485.79|3493.87|3485.17|3494.53|3485.83|3493.66|3484.96|34
1631165890000|2021-09-09 05:38:10|3493.89|3485.19|3495.41|3486.71|3495.53|3486.83|3493.69|3484.99|37
1631165900000|2021-09-09 05:38:20|3495.36|3486.66|3496.32|3487.62|3496.32|3487.62|3495.35|3486.65|34
1631165910000|2021-09-09 05:38:30|3496.3|3487.6|3497.84|3489.14|3497.84|3489.14|3496.15|3487.45|31
1631165920000|2021-09-09 05:38:40|3498.06|3489.36|3498.11|3489.41|3498.5|3489.8|3496.35|3487.65|25
1631165930000|2021-09-09 05:38:50|3497.93|3489.23|3496.8|3488.1|3498.08|3489.38|3496.53|3487.83|34
1631165940000|2021-09-09 05:39:00|3496.78|3488.08|3497.17|3488.47|3497.33|3488.63|3496.78|3488.08|33
1631165950000|2021-09-09 05:39:10|3497.2|3488.5|3496.77|3488.07|3497.2|3488.5|3496.68|3487.98|35
1631165960000|2021-09-09 05:39:20|3496.84|3488.14|3496.8|3488.1|3497.04|3488.34|3496.63|3487.93|32
1631165970000|2021-09-09 05:39:30|3496.83|3488.13|3498.56|3489.86|3498.59|3489.89|3496.57|3487.87|34
1631165980000|2021-09-09 05:39:40|3498.55|3489.85|3500.24|3491.54|3500.24|3491.54|3498.55|3489.85|29
1631165990000|2021-09-09 05:39:50|3500.25|3491.55|3500.93|3492.23|3501.35|3492.65|3499.81|3491.11|30
1631166000000|2021-09-09 05:40:00|3501.18|3492.48|3500.17|3491.47|3501.24|3492.54|3499.81|3491.11|22
1631166010000|2021-09-09 05:40:10|3500.19|3491.49|3503.49|3494.79|3503.56|3494.86|3500.19|3491.49|22
1631166020000|2021-09-09 05:40:20|3503.5|3494.8|3504.58|3495.88|3504.71|3496.01|3502.53|3493.83|15
1631166030000|2021-09-09 05:40:30|3504.59|3495.89|3505.57|3496.87|3505.66|3496.96|3504.58|3495.88|28
1631166040000|2021-09-09 05:40:40|3505.53|3496.83|3506.05|3497.35|3506.44|3497.74|3505.45|3496.75|37
1631166050000|2021-09-09 05:40:50|3506.16|3497.46|3506.04|3497.34|3506.23|3497.53|3505.86|3497.16|32
1631166060000|2021-09-09 05:41:00|3506.07|3497.37|3507.13|3498.43|3507.29|3498.59|3506.02|3497.32|29
1631166070000|2021-09-09 05:41:10|3507.14|3498.44|3506.54|3497.84|3507.37|3498.67|3506.54|3497.84|30
1631166080000|2021-09-09 05:41:20|3506.48|3497.78|3506.9|3498.2|3507.11|3498.41|3505.8|3497.1|33
1631166090000|2021-09-09 05:41:30|3506.82|3498.12|3507.21|3498.51|3507.21|3498.51|3506.74|3498.04|17
1631166100000|2021-09-09 05:41:40|3507.19|3498.49|3507.45|3498.75|3507.48|3498.78|3507.19|3498.49|23
1631166110000|2021-09-09 05:41:50|3507.44|3498.74|3507.54|3498.84|3507.54|3498.84|3507.39|3498.69|13
1631166120000|2021-09-09 05:42:00|3507.53|3498.83|3507.24|3498.54|3507.53|3498.83|3507.24|3498.54|10
1631166130000|2021-09-09 05:42:10|3507.25|3498.55|3507.32|3498.62|3507.41|3498.71|3507.25|3498.55|12
1631166140000|2021-09-09 05:42:20|3507.14|3498.44|3505.42|3496.72|3507.14|3498.44|3505.28|3496.58|36
1631166150000|2021-09-09 05:42:30|3505.47|3496.77|3504.57|3495.87|3505.59|3496.89|3504.57|3495.87|30
1631166160000|2021-09-09 05:42:40|3504.65|3495.95|3504.11|3495.41|3504.65|3495.95|3503.09|3494.39|36
1631166170000|2021-09-09 05:42:50|3504.1|3495.4|3503.74|3495.04|3504.1|3495.4|3503.62|3494.92|32
1631166180000|2021-09-09 05:43:00|3503.72|3495.02|3503.42|3494.72|3503.73|3495.03|3503.42|3494.72|30
1631166190000|2021-09-09 05:43:10|3503.4|3494.7|3503.94|3495.24|3504.18|3495.48|3503.38|3494.68|27
1631166200000|2021-09-09 05:43:20|3504.01|3495.31|3504.21|3495.51|3504.22|3495.52|3503.91|3495.21|31
1631166210000|2021-09-09 05:43:30|3504.2|3495.5|3506.92|3498.22|3507.1|3498.4|3504.2|3495.5|29
1631166220000|2021-09-09 05:43:40|3506.77|3498.07|3508.14|3499.44|3508.18|3499.48|3506.46|3497.76|28
1631166230000|2021-09-09 05:43:50|3508.13|3499.43|3508.23|3499.53|3508.3|3499.6|3508.04|3499.34|29
1631166240000|2021-09-09 05:44:00|3508.24|3499.54|3507.98|3499.28|3508.24|3499.54|3507.72|3499.02|31
1631166250000|2021-09-09 05:44:10|3508.05|3499.35|3508.26|3499.56|3508.5|3499.8|3507.89|3499.19|33
1631166260000|2021-09-09 05:44:20|3508.27|3499.57|3508.58|3499.88|3508.73|3500.03|3508.26|3499.56|24
1631166270000|2021-09-09 05:44:30|3508.59|3499.89|3508.1|3499.4|3508.61|3499.91|3507.97|3499.27|24
1631166280000|2021-09-09 05:44:40|3508.12|3499.42|3508.04|3499.34|3508.16|3499.46|3508.02|3499.32|34
1631166290000|2021-09-09 05:44:50|3508.06|3499.36|3507.03|3498.33|3508.08|3499.38|3506.76|3498.06|26
1631166300000|2021-09-09 05:45:00|3506.97|3498.27|3506.96|3498.26|3507.26|3498.56|3506.79|3498.09|34
1631166310000|2021-09-09 05:45:10|3506.91|3498.21|3508.51|3499.81|3508.68|3499.98|3506.83|3498.13|36
1631166320000|2021-09-09 05:45:20|3508.47|3499.77|3508.66|3499.96|3508.83|3500.13|3508.31|3499.61|29
1631166330000|2021-09-09 05:45:30|3508.73|3500.03|3508.59|3499.89|3508.73|3500.03|3508.56|3499.86|28
1631166340000|2021-09-09 05:45:40|3508.58|3499.88|3508.76|3500.06|3508.83|3500.13|3508.58|3499.88|19
1631166350000|2021-09-09 05:45:50|3508.78|3500.08|3504.86|3496.16|3508.78|3500.08|3504.84|3496.14|30
1631166360000|2021-09-09 05:46:00|3504.84|3496.14|3507.39|3498.69|3507.56|3498.86|3504.63|3495.93|31
1631166370000|2021-09-09 05:46:10|3507.45|3498.75|3508.03|3499.33|3508.53|3499.83|3507.41|3498.71|36
1631166380000|2021-09-09 05:46:20|3507.99|3499.29|3508.63|3499.93|3508.63|3499.93|3507.73|3499.03|36
1631166390000|2021-09-09 05:46:30|3508.61|3499.91|3508.56|3499.86|3508.88|3500.18|3508.51|3499.81|30
1631166400000|2021-09-09 05:46:40|3508.88|3500.18|3507.74|3499.04|3508.88|3500.18|3507.36|3498.66|38
1631166410000|2021-09-09 05:46:50|3507.77|3499.07|3507.6|3498.9|3507.91|3499.21|3507.46|3498.76|35
1631166420000|2021-09-09 05:47:00|3507.57|3498.87|3507.29|3498.59|3508.22|3499.52|3507.06|3498.36|37
1631166430000|2021-09-09 05:47:10|3507.31|3498.61|3506.33|3497.63|3507.31|3498.61|3505.95|3497.25|34
1631166440000|2021-09-09 05:47:20|3506.29|3497.59|3505.86|3497.16|3506.3|3497.6|3505.71|3497.01|38
1631166450000|2021-09-09 05:47:30|3505.72|3497.02|3505.6|3496.9|3505.96|3497.26|3505.6|3496.9|34
1631166460000|2021-09-09 05:47:40|3505.8|3497.1|3506.51|3497.81|3506.51|3497.81|3505.75|3497.05|38
1631166470000|2021-09-09 05:47:50|3506.63|3497.93|3507.2|3498.5|3507.27|3498.57|3506.63|3497.93|31
1631166480000|2021-09-09 05:48:00|3507.21|3498.51|3506.85|3498.15|3507.24|3498.54|3506.65|3497.95|35
1631166490000|2021-09-09 05:48:10|3506.93|3498.23|3506.87|3498.17|3506.98|3498.28|3506.75|3498.05|33
1631166500000|2021-09-09 05:48:20|3506.78|3498.08|3507.14|3498.44|3507.28|3498.58|3506.78|3498.08|28
1631166510000|2021-09-09 05:48:30|3507.02|3498.32|3506.82|3498.12|3507.09|3498.39|3506.76|3498.06|27
1631166520000|2021-09-09 05:48:40|3506.8|3498.1|3506.9|3498.2|3506.99|3498.29|3506.78|3498.08|33
1631166530000|2021-09-09 05:48:50|3506.95|3498.25|3506.92|3498.22|3507.01|3498.31|3506.72|3498.02|35
1631166540000|2021-09-09 05:49:00|3507.01|3498.31|3507.16|3498.46|3507.27|3498.57|3506.92|3498.22|30
1631166550000|2021-09-09 05:49:10|3507.15|3498.45|3507.76|3499.06|3507.84|3499.14|3506.93|3498.23|35
1631166560000|2021-09-09 05:49:20|3507.8|3499.1|3510.33|3501.63|3510.33|3501.63|3507.75|3499.05|36
1631166570000|2021-09-09 05:49:30|3510.67|3501.97|3513.12|3504.42|3513.24|3504.54|3510.67|3501.97|37
1631166580000|2021-09-09 05:49:40|3513|3504.3|3511.17|3502.47|3513.12|3504.42|3510.94|3502.24|37
1631166590000|2021-09-09 05:49:50|3511.12|3502.42|3511.74|3503.04|3511.74|3503.04|3511.12|3502.42|35
1631166600000|2021-09-09 05:50:00|3511.87|3503.17|3509.62|3500.92|3511.87|3503.17|3509.4|3500.7|39
1631166610000|2021-09-09 05:50:10|3509.63|3500.93|3508.98|3500.28|3510.02|3501.32|3508.52|3499.82|34
1631166620000|2021-09-09 05:50:20|3509.06|3500.36|3510.06|3501.36|3510.22|3501.52|3509.02|3500.32|35
1631166630000|2021-09-09 05:50:30|3510.05|3501.35|3510.24|3501.54|3510.31|3501.61|3509.96|3501.26|33
1631166640000|2021-09-09 05:50:40|3510.17|3501.47|3509.91|3501.21|3510.26|3501.56|3509.9|3501.2|37
1631166650000|2021-09-09 05:50:50|3509.75|3501.05|3508.18|3499.48|3509.75|3501.05|3507.72|3499.02|38
1631166660000|2021-09-09 05:51:00|3508.28|3499.58|3508.25|3499.55|3508.67|3499.97|3507.77|3499.07|32
1631166670000|2021-09-09 05:51:10|3508.24|3499.54|3508.32|3499.62|3508.84|3500.14|3508.23|3499.53|31
1631166680000|2021-09-09 05:51:20|3508.31|3499.61|3509.43|3500.73|3509.43|3500.73|3508.1|3499.4|35
1631166690000|2021-09-09 05:51:30|3509.5|3500.8|3510.02|3501.32|3510.34|3501.64|3509.5|3500.8|34
1631166700000|2021-09-09 05:51:40|3510.1|3501.4|3510.14|3501.44|3510.21|3501.51|3509.92|3501.22|28
1631166710000|2021-09-09 05:51:50|3510.12|3501.42|3509.97|3501.27|3510.14|3501.44|3509.97|3501.27|22
1631166720000|2021-09-09 05:52:00|3509.96|3501.26|3510.12|3501.42|3510.3|3501.6|3509.89|3501.19|37
1631166730000|2021-09-09 05:52:10|3510.17|3501.47|3509.9|3501.2|3510.26|3501.56|3509.68|3500.98|39
1631166740000|2021-09-09 05:52:20|3509.94|3501.24|3509.01|3500.31|3509.95|3501.25|3508.85|3500.15|38
1631166750000|2021-09-09 05:52:30|3508.94|3500.24|3508.82|3500.12|3509.08|3500.38|3508.37|3499.67|30
1631166760000|2021-09-09 05:52:40|3509.4|3500.7|3510.36|3501.66|3510.85|3502.15|3509.4|3500.7|37
1631166770000|2021-09-09 05:52:50|3510.35|3501.65|3511.28|3502.58|3511.4|3502.7|3510.09|3501.39|36
1631166780000|2021-09-09 05:53:00|3511.39|3502.69|3511.19|3502.49|3511.4|3502.7|3510.98|3502.28|32
1631166790000|2021-09-09 05:53:10|3511.18|3502.48|3511.09|3502.39|3511.34|3502.64|3510.82|3502.12|37
1631166800000|2021-09-09 05:53:20|3511.05|3502.35|3511.74|3503.04|3511.89|3503.19|3510.97|3502.27|34
1631166810000|2021-09-09 05:53:30|3511.8|3503.1|3512.35|3503.65|3512.47|3503.77|3511.72|3503.02|36
1631166820000|2021-09-09 05:53:40|3511.91|3503.21|3512.86|3504.16|3513.04|3504.34|3511.91|3503.21|35
1631166830000|2021-09-09 05:53:50|3512.9|3504.2|3512.57|3503.87|3512.9|3504.2|3512.49|3503.79|26
1631166840000|2021-09-09 05:54:00|3512.58|3503.88|3511.25|3502.55|3512.6|3503.9|3511.09|3502.39|33
1631166850000|2021-09-09 05:54:10|3511.27|3502.57|3511.22|3502.52|3511.4|3502.7|3511.05|3502.35|30
1631166860000|2021-09-09 05:54:20|3511.13|3502.43|3510.69|3501.99|3511.4|3502.7|3510.61|3501.91|18
1631166870000|2021-09-09 05:54:30|3510.65|3501.95|3510.57|3501.87|3510.7|3502|3510.51|3501.81|24
1631166880000|2021-09-09 05:54:40|3510.56|3501.86|3509.67|3500.97|3510.7|3502|3509.67|3500.97|30
1631166890000|2021-09-09 05:54:50|3509.86|3501.16|3510.54|3501.84|3510.75|3502.05|3509.48|3500.78|33
1631166900000|2021-09-09 05:55:00|3510.57|3501.87|3510.7|3502|3510.82|3502.12|3510.51|3501.81|30
1631166910000|2021-09-09 05:55:10|3510.69|3501.99|3510.54|3501.84|3510.7|3502|3510.39|3501.69|27
1631166920000|2021-09-09 05:55:20|3510.51|3501.81|3509.76|3501.06|3510.72|3502.02|3509.6|3500.9|33
1631166930000|2021-09-09 05:55:30|3509.65|3500.95|3509.01|3500.31|3510.32|3501.62|3509.01|3500.31|36
1631166940000|2021-09-09 05:55:40|3508.69|3499.99|3509.82|3501.12|3509.87|3501.17|3508.24|3499.54|34
1631166950000|2021-09-09 05:55:50|3509.94|3501.24|3512.2|3503.5|3512.31|3503.61|3509.89|3501.19|36
1631166960000|2021-09-09 05:56:00|3512.18|3503.48|3512.06|3503.36|3512.2|3503.5|3512.02|3503.32|29
1631166970000|2021-09-09 05:56:10|3512.07|3503.37|3512.21|3503.51|3512.31|3503.61|3512.02|3503.32|35
1631166980000|2021-09-09 05:56:20|3512.24|3503.54|3512.25|3503.55|3512.42|3503.72|3512.02|3503.32|35
1631166990000|2021-09-09 05:56:30|3512.24|3503.54|3512.14|3503.44|3512.35|3503.65|3512.13|3503.43|33
1631167000000|2021-09-09 05:56:40|3512.09|3503.39|3513.18|3504.48|3513.18|3504.48|3511.93|3503.23|30
1631167010000|2021-09-09 05:56:50|3513.13|3504.43|3512.96|3504.26|3513.22|3504.52|3512.83|3504.13|35
1631167020000|2021-09-09 05:57:00|3512.98|3504.28|3512.69|3503.99|3512.98|3504.28|3512.69|3503.99|30
1631167030000|2021-09-09 05:57:10|3512.64|3503.94|3509.97|3501.27|3512.72|3504.02|3509.97|3501.27|36
1631167040000|2021-09-09 05:57:20|3510.04|3501.34|3510.29|3501.59|3510.29|3501.59|3508.9|3500.2|36
1631167050000|2021-09-09 05:57:30|3510.11|3501.41|3509.7|3501|3510.26|3501.56|3509.43|3500.73|35
1631167060000|2021-09-09 05:57:40|3509.76|3501.06|3509.62|3500.92|3509.87|3501.17|3509.58|3500.88|34
1631167070000|2021-09-09 05:57:50|3509.65|3500.95|3509.65|3500.95|3509.7|3501|3509.52|3500.82|16
1631167080000|2021-09-09 05:58:00|3509.67|3500.97|3509.28|3500.58|3509.7|3501|3509.28|3500.58|17
1631167090000|2021-09-09 05:58:10|3508.65|3499.95|3507.98|3499.28|3508.65|3499.95|3507.73|3499.03|29
1631167100000|2021-09-09 05:58:20|3508|3499.3|3507.59|3498.89|3508.03|3499.33|3507.35|3498.65|27
1631167110000|2021-09-09 05:58:30|3507.49|3498.79|3507.15|3498.45|3507.6|3498.9|3507.14|3498.44|35
1631167120000|2021-09-09 05:58:40|3507.17|3498.47|3506.37|3497.67|3507.17|3498.47|3506.33|3497.63|28
1631167130000|2021-09-09 05:58:50|3506.49|3497.79|3507.93|3499.23|3508.21|3499.51|3506.45|3497.75|39
1631167140000|2021-09-09 05:59:00|3507.96|3499.26|3508.33|3499.63|3508.33|3499.63|3507.83|3499.13|32
1631167150000|2021-09-09 05:59:10|3508.31|3499.61|3508.31|3499.61|3508.43|3499.73|3508.13|3499.43|31
1631167160000|2021-09-09 05:59:20|3508.34|3499.64|3509.14|3500.44|3509.14|3500.44|3508.2|3499.5|32
1631167170000|2021-09-09 05:59:30|3509.2|3500.5|3510.04|3501.34|3510.11|3501.41|3509.19|3500.49|28
1631167180000|2021-09-09 05:59:40|3509.99|3501.29|3511.21|3502.51|3511.23|3502.53|3509.58|3500.88|30
1631167190000|2021-09-09 05:59:50|3511.66|3502.96|3510.43|3501.73|3511.73|3503.03|3510.39|3501.69|36
1631167200000|2021-09-09 06:00:00|3510.45|3501.75|3510.83|3502.13|3511.07|3502.37|3510.45|3501.75|36
1631167210000|2021-09-09 06:00:10|3510.85|3502.15|3512.25|3503.55|3512.28|3503.58|3510.85|3502.15|32
1631167220000|2021-09-09 06:00:20|3512.27|3503.57|3512.24|3503.54|3512.41|3503.71|3512.12|3503.42|24
1631167230000|2021-09-09 06:00:30|3512.35|3503.65|3514.49|3505.79|3514.58|3505.88|3512.24|3503.54|35
1631167240000|2021-09-09 06:00:40|3514.48|3505.78|3514.53|3505.83|3514.65|3505.95|3514.48|3505.78|29
1631167250000|2021-09-09 06:00:50|3514.44|3505.74|3515.22|3506.52|3515.35|3506.65|3514.44|3505.74|31
1631167260000|2021-09-09 06:01:00|3515.25|3506.55|3515.26|3506.56|3515.43|3506.73|3515.08|3506.38|36
1631167270000|2021-09-09 06:01:10|3515.22|3506.52|3515.55|3506.85|3515.63|3506.93|3515.19|3506.49|33
1631167280000|2021-09-09 06:01:20|3515.62|3506.92|3515.37|3506.67|3516.04|3507.34|3515.37|3506.67|37
1631167290000|2021-09-09 06:01:30|3515.36|3506.66|3515.64|3506.94|3515.79|3507.09|3514.55|3505.85|37
1631167300000|2021-09-09 06:01:40|3515.7|3507|3516.53|3507.83|3516.74|3508.04|3515.66|3506.96|28
1631167310000|2021-09-09 06:01:50|3516.52|3507.82|3516.48|3507.78|3516.65|3507.95|3516.29|3507.59|17
1631167320000|2021-09-09 06:02:00|3516.65|3507.95|3517.38|3508.68|3517.45|3508.75|3516.58|3507.88|31
1631167330000|2021-09-09 06:02:10|3517.25|3508.55|3517.41|3508.71|3517.58|3508.88|3517.25|3508.55|30
1631167340000|2021-09-09 06:02:20|3517.1|3508.4|3516.91|3508.21|3517.1|3508.4|3516.7|3508|31
1631167350000|2021-09-09 06:02:30|3516.95|3508.25|3516.28|3507.58|3517.37|3508.67|3516.28|3507.58|34
1631167360000|2021-09-09 06:02:40|3516.26|3507.56|3516.73|3508.03|3516.77|3508.07|3516.24|3507.54|35
1631167370000|2021-09-09 06:02:50|3516.84|3508.14|3516.53|3507.83|3516.85|3508.15|3516.52|3507.82|33
1631167380000|2021-09-09 06:03:00|3516.54|3507.84|3516.33|3507.63|3516.59|3507.89|3516.32|3507.62|31
1631167390000|2021-09-09 06:03:10|3516.24|3507.54|3516.24|3507.54|3516.5|3507.8|3516.17|3507.47|34
1631167400000|2021-09-09 06:03:20|3516.26|3507.56|3516.44|3507.74|3516.44|3507.74|3516.24|3507.54|24
1631167410000|2021-09-09 06:03:30|3516.41|3507.71|3513.43|3504.73|3516.43|3507.73|3513.24|3504.54|37
1631167420000|2021-09-09 06:03:40|3514.39|3505.69|3514.3|3505.6|3514.52|3505.82|3513.61|3504.91|39
1631167430000|2021-09-09 06:03:50|3514.36|3505.66|3515.32|3506.62|3515.32|3506.62|3514.36|3505.66|29
1631167440000|2021-09-09 06:04:00|3515.19|3506.49|3514.9|3506.2|3515.25|3506.55|3514.72|3506.02|33
1631167450000|2021-09-09 06:04:10|3514.77|3506.07|3512.92|3504.22|3515.15|3506.45|3512.91|3504.21|37
1631167460000|2021-09-09 06:04:20|3512.96|3504.26|3512.29|3503.59|3512.96|3504.26|3512.01|3503.31|36
1631167470000|2021-09-09 06:04:30|3512.31|3503.61|3513.49|3504.79|3513.76|3505.06|3512.26|3503.56|40
1631167480000|2021-09-09 06:04:40|3513.47|3504.77|3513.54|3504.84|3513.6|3504.9|3513.11|3504.41|33
1631167490000|2021-09-09 06:04:50|3513.56|3504.86|3515.12|3506.42|3515.84|3507.14|3513.45|3504.75|35
1631167500000|2021-09-09 06:05:00|3515.04|3506.34|3515.47|3506.77|3515.65|3506.95|3515.04|3506.34|35
1631167510000|2021-09-09 06:05:10|3515.41|3506.71|3515.36|3506.66|3515.45|3506.75|3515.1|3506.4|34
1631167520000|2021-09-09 06:05:20|3515.24|3506.54|3515.08|3506.38|3515.3|3506.6|3514.98|3506.28|30
1631167530000|2021-09-09 06:05:30|3515.1|3506.4|3515.06|3506.36|3515.38|3506.68|3514.93|3506.23|32
1631167540000|2021-09-09 06:05:40|3515.05|3506.35|3515.18|3506.48|3515.18|3506.48|3514.94|3506.24|33
1631167550000|2021-09-09 06:05:50|3515.09|3506.39|3515.28|3506.58|3515.29|3506.59|3515.08|3506.38|31
1631167560000|2021-09-09 06:06:00|3515.54|3506.84|3517.82|3509.12|3517.82|3509.12|3515.54|3506.84|34
1631167570000|2021-09-09 06:06:10|3517.74|3509.04|3515.38|3506.68|3518.01|3509.31|3515.35|3506.65|34
1631167580000|2021-09-09 06:06:20|3515.35|3506.65|3515.26|3506.56|3515.35|3506.65|3514.32|3505.62|39
1631167590000|2021-09-09 06:06:30|3515.22|3506.52|3515|3506.3|3515.22|3506.52|3514.9|3506.2|38
1631167600000|2021-09-09 06:06:40|3514.99|3506.29|3514.33|3505.63|3514.99|3506.29|3514.16|3505.46|35
1631167610000|2021-09-09 06:06:50|3514.4|3505.7|3513.48|3504.78|3514.4|3505.7|3513.09|3504.39|33
1631167620000|2021-09-09 06:07:00|3513.79|3505.09|3512.06|3503.36|3513.85|3505.15|3511.84|3503.14|32
1631167630000|2021-09-09 06:07:10|3512.09|3503.39|3511.65|3502.95|3512.09|3503.39|3511.29|3502.59|37
1631167640000|2021-09-09 06:07:20|3511.64|3502.94|3511.39|3502.69|3512.03|3503.33|3511.39|3502.69|38
1631167650000|2021-09-09 06:07:30|3511.44|3502.74|3511.84|3503.14|3511.85|3503.15|3511.32|3502.62|33
1631167660000|2021-09-09 06:07:40|3511.82|3503.12|3509.9|3501.2|3511.83|3503.13|3509.88|3501.18|36
1631167670000|2021-09-09 06:07:50|3509.81|3501.11|3509.04|3500.34|3509.94|3501.24|3508.83|3500.13|28
1631167680000|2021-09-09 06:08:00|3509.06|3500.36|3507.98|3499.28|3509.06|3500.36|3507.85|3499.15|30
1631167690000|2021-09-09 06:08:10|3507.99|3499.29|3509.35|3500.65|3509.37|3500.67|3507.99|3499.29|38
1631167700000|2021-09-09 06:08:20|3509.76|3501.06|3507.46|3498.76|3510.12|3501.42|3507.25|3498.55|30
1631167710000|2021-09-09 06:08:30|3507.26|3498.56|3508.18|3499.48|3508.18|3499.48|3505.41|3496.71|35
1631167720000|2021-09-09 06:08:40|3508.3|3499.6|3507.62|3498.92|3508.33|3499.63|3507.6|3498.9|35
1631167730000|2021-09-09 06:08:50|3507.61|3498.91|3507.74|3499.04|3507.89|3499.19|3507.54|3498.84|28
1631167740000|2021-09-09 06:09:00|3507.72|3499.02|3507.34|3498.64|3507.81|3499.11|3507.18|3498.48|35
1631167750000|2021-09-09 06:09:10|3507.32|3498.62|3506.64|3497.94|3507.39|3498.69|3506.3|3497.6|32
1631167760000|2021-09-09 06:09:20|3506.67|3497.97|3507.85|3499.15|3507.85|3499.15|3506.12|3497.42|36
1631167770000|2021-09-09 06:09:30|3507.76|3499.06|3506.17|3497.47|3507.96|3499.26|3506.14|3497.44|36
1631167780000|2021-09-09 06:09:40|3506.14|3497.44|3507.95|3499.25|3508|3499.3|3506.14|3497.44|32
1631167790000|2021-09-09 06:09:50|3507.94|3499.24|3508.98|3500.28|3508.98|3500.28|3507.94|3499.24|39
1631167800000|2021-09-09 06:10:00|3509.1|3500.4|3509.17|3500.47|3509.59|3500.89|3508.87|3500.17|30
1631167810000|2021-09-09 06:10:10|3509|3500.3|3509.2|3500.5|3509.4|3500.7|3508.96|3500.26|29
1631167820000|2021-09-09 06:10:20|3509.18|3500.48|3510.37|3501.67|3511.06|3502.36|3509.08|3500.38|30
1631167830000|2021-09-09 06:10:30|3510.46|3501.76|3511.05|3502.35|3511.11|3502.41|3510.34|3501.64|31
1631167840000|2021-09-09 06:10:40|3510.74|3502.04|3510.03|3501.33|3511.06|3502.36|3510.03|3501.33|32
1631167850000|2021-09-09 06:10:50|3510.01|3501.31|3509.29|3500.59|3510.01|3501.31|3509.21|3500.51|32
1631167860000|2021-09-09 06:11:00|3509.35|3500.65|3507.78|3499.08|3509.38|3500.68|3507.62|3498.92|37
1631167870000|2021-09-09 06:11:10|3507.69|3498.99|3506.73|3498.03|3507.69|3498.99|3506.54|3497.84|40
1631167880000|2021-09-09 06:11:20|3506.75|3498.05|3507.69|3498.99|3508.73|3500.03|3506.74|3498.04|32
1631167890000|2021-09-09 06:11:30|3507.65|3498.95|3507.78|3499.08|3507.95|3499.25|3507.58|3498.88|32
1631167900000|2021-09-09 06:11:40|3507.8|3499.1|3508.11|3499.41|3508.47|3499.77|3507.59|3498.89|36
1631167910000|2021-09-09 06:11:50|3508.1|3499.4|3507.87|3499.17|3508.28|3499.58|3507.81|3499.11|36
1631167920000|2021-09-09 06:12:00|3507.74|3499.04|3507.97|3499.27|3507.99|3499.29|3507.68|3498.98|39
1631167930000|2021-09-09 06:12:10|3507.96|3499.26|3508.23|3499.53|3508.23|3499.53|3507.9|3499.2|24
1631167940000|2021-09-09 06:12:20|3508.27|3499.57|3508.14|3499.44|3509|3500.3|3508.07|3499.37|35
1631167950000|2021-09-09 06:12:30|3508.15|3499.45|3508.86|3500.16|3508.86|3500.16|3508.07|3499.37|30
1631167960000|2021-09-09 06:12:40|3508.8|3500.1|3507.97|3499.27|3509.05|3500.35|3507.87|3499.17|35
1631167970000|2021-09-09 06:12:50|3507.94|3499.24|3507.17|3498.47|3507.94|3499.24|3507.14|3498.44|34
1631167980000|2021-09-09 06:13:00|3507.23|3498.53|3506.94|3498.24|3507.31|3498.61|3506.91|3498.21|33
1631167990000|2021-09-09 06:13:10|3507.04|3498.34|3507.03|3498.33|3507.21|3498.51|3506.99|3498.29|33
1631168000000|2021-09-09 06:13:20|3507.01|3498.31|3506.79|3498.09|3507.01|3498.31|3506.72|3498.02|34
1631168010000|2021-09-09 06:13:30|3506.81|3498.11|3506.52|3497.82|3506.81|3498.11|3506.41|3497.71|36
1631168020000|2021-09-09 06:13:40|3506.49|3497.79|3507.29|3498.59|3507.47|3498.77|3506.49|3497.79|30
1631168030000|2021-09-09 06:13:50|3507.2|3498.5|3507.43|3498.73|3507.44|3498.74|3507.19|3498.49|36
1631168040000|2021-09-09 06:14:00|3507.48|3498.78|3507.62|3498.92|3507.62|3498.92|3507.32|3498.62|34
1631168050000|2021-09-09 06:14:10|3507.59|3498.89|3507.65|3498.95|3507.65|3498.95|3507.57|3498.87|25
1631168060000|2021-09-09 06:14:20|3507.64|3498.94|3508.5|3499.8|3508.87|3500.17|3507.59|3498.89|38
1631168070000|2021-09-09 06:14:30|3508.53|3499.83|3508.73|3500.03|3509.16|3500.46|3508.39|3499.69|38
1631168080000|2021-09-09 06:14:40|3508.71|3500.01|3509.55|3500.85|3509.84|3501.14|3508.62|3499.92|37
1631168090000|2021-09-09 06:14:50|3509.9|3501.2|3510.13|3501.43|3510.2|3501.5|3509.35|3500.65|29
1631168100000|2021-09-09 06:15:00|3510.06|3501.36|3509.52|3500.82|3510.19|3501.49|3509.52|3500.82|35
1631168110000|2021-09-09 06:15:10|3509.25|3500.55|3508.95|3500.25|3509.25|3500.55|3508.65|3499.95|34
1631168120000|2021-09-09 06:15:20|3508.73|3500.03|3508.89|3500.19|3508.95|3500.25|3508.65|3499.95|37
1631168130000|2021-09-09 06:15:30|3508.76|3500.06|3508.72|3500.02|3509.04|3500.34|3508.61|3499.91|38
1631168140000|2021-09-09 06:15:40|3508.63|3499.93|3508.78|3500.08|3508.85|3500.15|3508.55|3499.85|36
1631168150000|2021-09-09 06:15:50|3508.82|3500.12|3508.54|3499.84|3509.02|3500.32|3508.46|3499.76|35
1631168160000|2021-09-09 06:16:00|3508.5|3499.8|3506.19|3497.49|3508.5|3499.8|3506.15|3497.45|37
1631168170000|2021-09-09 06:16:10|3506.07|3497.37|3505.47|3496.77|3506.07|3497.37|3505.42|3496.72|34
1631168180000|2021-09-09 06:16:20|3505.48|3496.78|3505.47|3496.77|3505.55|3496.85|3505.41|3496.71|33
1631168190000|2021-09-09 06:16:30|3505.51|3496.81|3505.69|3496.99|3505.8|3497.1|3505.48|3496.78|31
1631168200000|2021-09-09 06:16:40|3505.7|3497|3506.45|3497.75|3506.45|3497.75|3505.69|3496.99|33
1631168210000|2021-09-09 06:16:50|3506.79|3498.09|3505.46|3496.76|3507.1|3498.4|3505.16|3496.46|38
1631168220000|2021-09-09 06:17:00|3505.16|3496.46|3502.31|3493.61|3505.16|3496.46|3502.31|3493.61|36
1631168230000|2021-09-09 06:17:10|3502.27|3493.57|3501.88|3493.18|3502.35|3493.65|3501.52|3492.82|36
1631168240000|2021-09-09 06:17:20|3501.72|3493.02|3501.68|3492.98|3501.9|3493.2|3501.23|3492.53|33
1631168250000|2021-09-09 06:17:30|3501.65|3492.95|3502.1|3493.4|3502.79|3494.09|3501.65|3492.95|35
1631168260000|2021-09-09 06:17:40|3501.67|3492.97|3500.87|3492.17|3501.67|3492.97|3500.83|3492.13|39
1631168270000|2021-09-09 06:17:50|3500.88|3492.18|3500.83|3492.13|3501.09|3492.39|3500.82|3492.12|34
1631168280000|2021-09-09 06:18:00|3500.8|3492.1|3501.24|3492.54|3501.86|3493.16|3500.8|3492.1|35
1631168290000|2021-09-09 06:18:10|3501.33|3492.63|3501.13|3492.43|3501.88|3493.18|3501.08|3492.38|36
1631168300000|2021-09-09 06:18:20|3501.09|3492.39|3500.92|3492.22|3501.34|3492.64|3500.69|3491.99|35
1631168310000|2021-09-09 06:18:30|3500.93|3492.23|3498.85|3490.15|3500.99|3492.29|3498.69|3489.99|30
1631168320000|2021-09-09 06:18:40|3498.79|3490.09|3497.85|3489.15|3498.94|3490.24|3497.85|3489.15|27
1631168330000|2021-09-09 06:18:50|3497.84|3489.14|3497.78|3489.08|3498.36|3489.66|3497.78|3489.08|30
1631168340000|2021-09-09 06:19:00|3497.77|3489.07|3496.59|3487.89|3497.77|3489.07|3496.54|3487.84|32
1631168350000|2021-09-09 06:19:10|3496.6|3487.9|3499.26|3490.56|3499.26|3490.56|3496.6|3487.9|35
1631168360000|2021-09-09 06:19:20|3499.43|3490.73|3499.86|3491.16|3500.28|3491.58|3499.43|3490.73|40
1631168370000|2021-09-09 06:19:30|3499.76|3491.06|3499.56|3490.86|3499.89|3491.19|3499.55|3490.85|33
1631168380000|2021-09-09 06:19:40|3499.53|3490.83|3500.59|3491.89|3500.95|3492.25|3499.49|3490.79|35
1631168390000|2021-09-09 06:19:50|3500.47|3491.77|3498.73|3490.03|3500.57|3491.87|3498.73|3490.03|39
1631168400000|2021-09-09 06:20:00|3498.62|3489.92|3499.34|3490.64|3499.38|3490.68|3498.27|3489.57|36
1631168410000|2021-09-09 06:20:10|3499.3|3490.6|3499.4|3490.7|3499.46|3490.76|3498.69|3489.99|33
1631168420000|2021-09-09 06:20:20|3499.24|3490.54|3499.23|3490.53|3499.43|3490.73|3499.02|3490.32|35
1631168430000|2021-09-09 06:20:30|3499.24|3490.54|3499.42|3490.72|3500.84|3492.14|3499.23|3490.53|37
1631168440000|2021-09-09 06:20:40|3499.44|3490.74|3499.52|3490.82|3499.59|3490.89|3499.28|3490.58|36
1631168450000|2021-09-09 06:20:50|3499.54|3490.84|3500.68|3491.98|3500.76|3492.06|3499.49|3490.79|35
1631168460000|2021-09-09 06:21:00|3500.94|3492.24|3499.9|3491.2|3500.98|3492.28|3499.9|3491.2|36
1631168470000|2021-09-09 06:21:10|3499.59|3490.89|3499.49|3490.79|3499.85|3491.15|3499.36|3490.66|38
1631168480000|2021-09-09 06:21:20|3499.31|3490.61|3500.15|3491.45|3500.33|3491.63|3499.31|3490.61|36
1631168490000|2021-09-09 06:21:30|3500.14|3491.44|3500.31|3491.61|3500.35|3491.65|3499.96|3491.26|34
1631168500000|2021-09-09 06:21:40|3500.23|3491.53|3500.31|3491.61|3500.56|3491.86|3500.23|3491.53|33
1631168510000|2021-09-09 06:21:50|3500.3|3491.6|3499.29|3490.59|3500.52|3491.82|3499.29|3490.59|30
1631168520000|2021-09-09 06:22:00|3499.25|3490.55|3499.85|3491.15|3500.17|3491.47|3499.24|3490.54|30
1631168530000|2021-09-09 06:22:10|3499.69|3490.99|3500.06|3491.36|3500.16|3491.46|3499.4|3490.7|37
1631168540000|2021-09-09 06:22:20|3499.97|3491.27|3499.61|3490.91|3499.97|3491.27|3499.61|3490.91|35
1631168550000|2021-09-09 06:22:30|3499.56|3490.86|3499.63|3490.93|3499.72|3491.02|3499.56|3490.86|32
1631168560000|2021-09-09 06:22:40|3499.59|3490.89|3499.71|3491.01|3499.71|3491.01|3499.46|3490.76|29
1631168570000|2021-09-09 06:22:50|3499.64|3490.94|3499.68|3490.98|3499.7|3491|3499.53|3490.83|29
1631168580000|2021-09-09 06:23:00|3499.62|3490.92|3499.75|3491.05|3499.88|3491.18|3499.58|3490.88|28
1631168590000|2021-09-09 06:23:10|3499.76|3491.06|3500.25|3491.55|3500.25|3491.55|3499.73|3491.03|25
1631168600000|2021-09-09 06:23:20|3500.08|3491.38|3500.89|3492.19|3501.44|3492.74|3500.08|3491.38|37
1631168610000|2021-09-09 06:23:30|3500.91|3492.21|3501.09|3492.39|3501.25|3492.55|3500.84|3492.14|35
1631168620000|2021-09-09 06:23:40|3501.14|3492.44|3501.09|3492.39|3501.37|3492.67|3501.07|3492.37|32
1631168630000|2021-09-09 06:23:50|3501.08|3492.38|3501.02|3492.32|3501.36|3492.66|3500.75|3492.05|33
1631168640000|2021-09-09 06:24:00|3501.17|3492.47|3501.21|3492.51|3501.3|3492.6|3500.92|3492.22|33
1631168650000|2021-09-09 06:24:10|3501.17|3492.47|3501.15|3492.45|3501.45|3492.75|3501.05|3492.35|34
1631168660000|2021-09-09 06:24:20|3501.16|3492.46|3500.49|3491.79|3501.2|3492.5|3499.18|3490.48|34
1631168670000|2021-09-09 06:24:30|3499.74|3491.04|3498.39|3489.69|3499.74|3491.04|3498.2|3489.5|35
1631168680000|2021-09-09 06:24:40|3498.51|3489.81|3498.3|3489.6|3498.84|3490.14|3497.72|3489.02|34
1631168690000|2021-09-09 06:24:50|3497.89|3489.19|3496.06|3487.36|3498.35|3489.65|3495.71|3487.01|39
1631168700000|2021-09-09 06:25:00|3496.03|3487.33|3497.03|3488.33|3497.03|3488.33|3495.66|3486.96|36
1631168710000|2021-09-09 06:25:10|3497.02|3488.32|3496.07|3487.37|3497.53|3488.83|3496.07|3487.37|34
1631168720000|2021-09-09 06:25:20|3496.04|3487.34|3495.98|3487.28|3496.16|3487.46|3495.98|3487.28|16
1631168730000|2021-09-09 06:25:30|3495.9|3487.2|3495.8|3487.1|3495.98|3487.28|3495.73|3487.03|33
1631168740000|2021-09-09 06:25:40|3495.83|3487.13|3494.48|3485.78|3495.86|3487.16|3493.69|3484.99|36
1631168750000|2021-09-09 06:25:50|3494.45|3485.75|3493.96|3485.26|3494.49|3485.79|3493.86|3485.16|35
1631168760000|2021-09-09 06:26:00|3493.99|3485.29|3493.87|3485.17|3494.42|3485.72|3493.81|3485.11|35
1631168770000|2021-09-09 06:26:10|3493.81|3485.11|3493.53|3484.83|3493.81|3485.11|3493.29|3484.59|36
1631168780000|2021-09-09 06:26:20|3493.61|3484.91|3493.36|3484.66|3494.17|3485.47|3493.2|3484.5|39
1631168790000|2021-09-09 06:26:30|3492.84|3484.14|3491.56|3482.86|3493.34|3484.64|3491.26|3482.56|37
1631168800000|2021-09-09 06:26:40|3491.67|3482.97|3493.24|3484.54|3493.74|3485.04|3491.63|3482.93|40
1631168810000|2021-09-09 06:26:50|3493.27|3484.57|3493.8|3485.1|3493.8|3485.1|3493.14|3484.44|37
1631168820000|2021-09-09 06:27:00|3493.7|3485|3492.47|3483.77|3493.72|3485.02|3492.24|3483.54|37
1631168830000|2021-09-09 06:27:10|3492.59|3483.89|3492.26|3483.56|3492.59|3483.89|3492.24|3483.54|37
1631168840000|2021-09-09 06:27:20|3492.3|3483.6|3492.35|3483.65|3492.38|3483.68|3492.17|3483.47|30
1631168850000|2021-09-09 06:27:30|3492.34|3483.64|3492.23|3483.53|3492.35|3483.65|3492.18|3483.48|22
1631168860000|2021-09-09 06:27:40|3492.22|3483.52|3492.51|3483.81|3493.33|3484.63|3492.04|3483.34|35
1631168870000|2021-09-09 06:27:50|3492.87|3484.17|3491.42|3482.72|3492.9|3484.2|3491.2|3482.5|38
1631168880000|2021-09-09 06:28:00|3491.37|3482.67|3491.71|3483.01|3491.83|3483.13|3491.25|3482.55|32
1631168890000|2021-09-09 06:28:10|3491.82|3483.12|3492.12|3483.42|3492.15|3483.45|3491.54|3482.84|36
1631168900000|2021-09-09 06:28:20|3492.11|3483.41|3492.19|3483.49|3493.1|3484.4|3491.94|3483.24|38
1631168910000|2021-09-09 06:28:30|3492.2|3483.5|3492.03|3483.33|3492.27|3483.57|3491.94|3483.24|35
1631168920000|2021-09-09 06:28:40|3492.02|3483.32|3491.87|3483.17|3492.02|3483.32|3491.63|3482.93|39
1631168930000|2021-09-09 06:28:50|3491.85|3483.15|3491.3|3482.6|3492.19|3483.49|3491.3|3482.6|37
1631168940000|2021-09-09 06:29:00|3491.15|3482.45|3489.07|3480.37|3491.16|3482.46|3488.94|3480.24|29
1631168950000|2021-09-09 06:29:10|3488.93|3480.23|3487.78|3479.08|3488.93|3480.23|3487.46|3478.76|39
1631168960000|2021-09-09 06:29:20|3487.8|3479.1|3487.58|3478.88|3488.56|3479.86|3487.56|3478.86|36
1631168970000|2021-09-09 06:29:30|3487.55|3478.85|3486.21|3477.51|3487.59|3478.89|3485.26|3476.56|34
1631168980000|2021-09-09 06:29:40|3486.13|3477.43|3485.96|3477.26|3486.29|3477.59|3485.31|3476.61|38
1631168990000|2021-09-09 06:29:50|3485.91|3477.21|3485.75|3477.05|3486.04|3477.34|3485.43|3476.73|31
1631169000000|2021-09-09 06:30:00|3485.77|3477.07|3485.69|3476.99|3485.77|3477.07|3484.2|3475.5|37
1631169010000|2021-09-09 06:30:10|3485.73|3477.03|3487.4|3478.7|3487.66|3478.96|3484.84|3476.14|37
1631169020000|2021-09-09 06:30:20|3487.3|3478.6|3488.02|3479.32|3488.3|3479.6|3487.3|3478.6|28
1631169030000|2021-09-09 06:30:30|3488.06|3479.36|3487.29|3478.59|3488.12|3479.42|3487.08|3478.38|35
1631169040000|2021-09-09 06:30:40|3487.2|3478.5|3487.3|3478.6|3487.58|3478.88|3487.04|3478.34|38
1631169050000|2021-09-09 06:30:50|3487.23|3478.53|3488.01|3479.31|3488.01|3479.31|3487.2|3478.5|35
1631169060000|2021-09-09 06:31:00|3488.32|3479.62|3488.73|3480.03|3488.79|3480.09|3487.36|3478.66|39
1631169070000|2021-09-09 06:31:10|3488.72|3480.02|3489.71|3481.01|3489.83|3481.13|3488.61|3479.91|33
1631169080000|2021-09-09 06:31:20|3489.66|3480.96|3490.43|3481.73|3490.56|3481.86|3489.54|3480.84|35
1631169090000|2021-09-09 06:31:30|3490.47|3481.77|3491.79|3483.09|3491.79|3483.09|3490.47|3481.77|28
1631169100000|2021-09-09 06:31:40|3491.7|3483|3491.31|3482.61|3492.24|3483.54|3491.21|3482.51|31
1631169110000|2021-09-09 06:31:50|3491.26|3482.56|3491.4|3482.7|3491.44|3482.74|3491.16|3482.46|30
1631169120000|2021-09-09 06:32:00|3491.35|3482.65|3492.04|3483.34|3492.07|3483.37|3490.65|3481.95|35
1631169130000|2021-09-09 06:32:10|3492.14|3483.44|3491.37|3482.67|3492.27|3483.57|3491.25|3482.55|34
1631169140000|2021-09-09 06:32:20|3491.28|3482.58|3490.59|3481.89|3491.28|3482.58|3490.41|3481.71|39
1631169150000|2021-09-09 06:32:30|3490.61|3481.91|3491.39|3482.69|3491.39|3482.69|3490.35|3481.65|35
1631169160000|2021-09-09 06:32:40|3491.28|3482.58|3493.25|3484.55|3493.32|3484.62|3490.9|3482.2|35
1631169170000|2021-09-09 06:32:50|3493.34|3484.64|3493.01|3484.31|3493.39|3484.69|3492.77|3484.07|38
1631169180000|2021-09-09 06:33:00|3492.98|3484.28|3495.15|3486.45|3495.15|3486.45|3492.91|3484.21|31
1631169190000|2021-09-09 06:33:10|3495.71|3487.01|3495.5|3486.8|3496.47|3487.77|3495.39|3486.69|37
1631169200000|2021-09-09 06:33:20|3495.4|3486.7|3495.23|3486.53|3495.49|3486.79|3494.69|3485.99|39
1631169210000|2021-09-09 06:33:30|3495.34|3486.64|3495.08|3486.38|3495.34|3486.64|3494.87|3486.17|34
1631169220000|2021-09-09 06:33:40|3495.14|3486.44|3494.22|3485.52|3495.22|3486.52|3494.22|3485.52|29
1631169230000|2021-09-09 06:33:50|3494.21|3485.51|3494.58|3485.88|3494.87|3486.17|3494.21|3485.51|33
1631169240000|2021-09-09 06:34:00|3494.61|3485.91|3494.58|3485.88|3494.72|3486.02|3494.51|3485.81|30
1631169250000|2021-09-09 06:34:10|3494.56|3485.86|3494.47|3485.77|3494.75|3486.05|3494.47|3485.77|21
1631169260000|2021-09-09 06:34:20|3494.24|3485.54|3491.31|3482.61|3494.24|3485.54|3491.3|3482.6|34
1631169270000|2021-09-09 06:34:30|3491.32|3482.62|3491.29|3482.59|3491.39|3482.69|3491.02|3482.32|35
1631169280000|2021-09-09 06:34:40|3491.25|3482.55|3493.21|3484.51|3493.23|3484.53|3491.17|3482.47|36
1631169290000|2021-09-09 06:34:50|3493.02|3484.32|3494.88|3486.18|3495.18|3486.48|3492.78|3484.08|40
1631169300000|2021-09-09 06:35:00|3494.73|3486.03|3496.08|3487.38|3496.49|3487.79|3494.73|3486.03|34
1631169310000|2021-09-09 06:35:10|3496.03|3487.33|3496.53|3487.83|3496.6|3487.9|3495.87|3487.17|30
1631169320000|2021-09-09 06:35:20|3496.51|3487.81|3496.22|3487.52|3496.51|3487.81|3496.15|3487.45|29
1631169330000|2021-09-09 06:35:30|3496.15|3487.45|3496.45|3487.75|3496.45|3487.75|3496.15|3487.45|31
1631169340000|2021-09-09 06:35:40|3496.43|3487.73|3497.26|3488.56|3497.26|3488.56|3496.35|3487.65|28
1631169350000|2021-09-09 06:35:50|3497.25|3488.55|3498.63|3489.93|3498.83|3490.13|3497.25|3488.55|36
1631169360000|2021-09-09 06:36:00|3498.64|3489.94|3500.2|3491.5|3500.31|3491.61|3498.46|3489.76|34
1631169370000|2021-09-09 06:36:10|3500.22|3491.52|3499|3490.3|3500.24|3491.54|3498.93|3490.23|33
1631169380000|2021-09-09 06:36:20|3499.04|3490.34|3495.98|3487.28|3499.04|3490.34|3495.57|3486.87|37
1631169390000|2021-09-09 06:36:30|3496.2|3487.5|3495.57|3486.87|3496.21|3487.51|3495.25|3486.55|38
1631169400000|2021-09-09 06:36:40|3495.29|3486.59|3495.61|3486.91|3495.61|3486.91|3495.24|3486.54|37
1631169410000|2021-09-09 06:36:50|3495.64|3486.94|3494.48|3485.78|3495.66|3486.96|3494.3|3485.6|33
1631169420000|2021-09-09 06:37:00|3494.45|3485.75|3492.29|3483.59|3494.45|3485.75|3492.26|3483.56|34
1631169430000|2021-09-09 06:37:10|3492.21|3483.51|3489.01|3480.31|3492.65|3483.95|3489.01|3480.31|37
1631169440000|2021-09-09 06:37:20|3489.03|3480.33|3489.03|3480.33|3489.26|3480.56|3488.94|3480.24|28
1631169450000|2021-09-09 06:37:30|3488.95|3480.25|3488.57|3479.87|3488.95|3480.25|3488.56|3479.86|22
1631169460000|2021-09-09 06:37:40|3488.31|3479.61|3488.6|3479.9|3488.6|3479.9|3488.23|3479.53|26
1631169470000|2021-09-09 06:37:50|3488.48|3479.78|3489.29|3480.59|3489.29|3480.59|3487.62|3478.92|37
1631169480000|2021-09-09 06:38:00|3489.35|3480.65|3487.84|3479.14|3489.43|3480.73|3487.72|3479.02|37
1631169490000|2021-09-09 06:38:10|3487.8|3479.1|3487.91|3479.21|3488.02|3479.32|3487.73|3479.03|27
1631169500000|2021-09-09 06:38:20|3487.94|3479.24|3488.61|3479.91|3489.33|3480.63|3487.91|3479.21|32
1631169510000|2021-09-09 06:38:30|3488.68|3479.98|3488.99|3480.29|3489.26|3480.56|3488.44|3479.74|40
1631169520000|2021-09-09 06:38:40|3489.04|3480.34|3491.46|3482.76|3491.61|3482.91|3488.79|3480.09|40
1631169530000|2021-09-09 06:38:50|3491.77|3483.07|3491.17|3482.47|3491.77|3483.07|3490.89|3482.19|34
1631169540000|2021-09-09 06:39:00|3491.16|3482.46|3490.85|3482.15|3491.27|3482.57|3490.85|3482.15|29
1631169550000|2021-09-09 06:39:10|3491.15|3482.45|3490.79|3482.09|3491.26|3482.56|3490.79|3482.09|29
1631169560000|2021-09-09 06:39:20|3490.92|3482.22|3487.98|3479.28|3490.97|3482.27|3487.98|3479.28|39
1631169570000|2021-09-09 06:39:30|3488.03|3479.33|3486.7|3478|3488.03|3479.33|3485.72|3477.02|38
1631169580000|2021-09-09 06:39:40|3486.47|3477.77|3488.38|3479.68|3488.5|3479.8|3486.47|3477.77|37
1631169590000|2021-09-09 06:39:50|3488.48|3479.78|3488.81|3480.11|3490.01|3481.31|3488.48|3479.78|39
1631169600000|2021-09-09 06:40:00|3488.32|3479.62|3488.67|3479.97|3488.84|3480.14|3488.06|3479.36|39
1631169610000|2021-09-09 06:40:10|3488.75|3480.05|3491.46|3482.76|3491.48|3482.78|3488.63|3479.93|36
1631169620000|2021-09-09 06:40:20|3491.49|3482.79|3492.52|3483.82|3493.11|3484.41|3491.31|3482.61|37
1631169630000|2021-09-09 06:40:30|3492.51|3483.81|3492.43|3483.73|3492.9|3484.2|3492.3|3483.6|35
1631169640000|2021-09-09 06:40:40|3492.41|3483.71|3491.81|3483.11|3492.66|3483.96|3491.36|3482.66|35
1631169650000|2021-09-09 06:40:50|3491.82|3483.12|3491.56|3482.86|3492.63|3483.93|3491.27|3482.57|33
1631169660000|2021-09-09 06:41:00|3491.5|3482.8|3491.6|3482.9|3491.74|3483.04|3491.5|3482.8|36
1631169670000|2021-09-09 06:41:10|3491.39|3482.69|3490.74|3482.04|3491.62|3482.92|3490.38|3481.68|37
1631169680000|2021-09-09 06:41:20|3490.72|3482.02|3492.6|3483.9|3492.64|3483.94|3490.7|3482|35
1631169690000|2021-09-09 06:41:30|3492.51|3483.81|3493.24|3484.54|3493.26|3484.56|3492.27|3483.57|32
1631169700000|2021-09-09 06:41:40|3493.17|3484.47|3493.01|3484.31|3493.29|3484.59|3492.3|3483.6|31
1631169710000|2021-09-09 06:41:50|3492.9|3484.2|3492.76|3484.06|3493.17|3484.47|3492.7|3484|34
1631169720000|2021-09-09 06:42:00|3492.78|3484.08|3493.18|3484.48|3493.32|3484.62|3492.74|3484.04|36
1631169730000|2021-09-09 06:42:10|3493.25|3484.55|3493.8|3485.1|3494|3485.3|3493.1|3484.4|36
1631169740000|2021-09-09 06:42:20|3493.78|3485.08|3493.58|3484.88|3493.78|3485.08|3493.43|3484.73|37
1631169750000|2021-09-09 06:42:30|3493.66|3484.96|3492.23|3483.53|3493.66|3484.96|3491.92|3483.22|39
1631169760000|2021-09-09 06:42:40|3492.28|3483.58|3492.19|3483.49|3492.44|3483.74|3492.04|3483.34|32
1631169770000|2021-09-09 06:42:50|3492.23|3483.53|3493.28|3484.58|3493.32|3484.62|3492.17|3483.47|30
1631169780000|2021-09-09 06:43:00|3493.3|3484.6|3494.86|3486.16|3494.86|3486.16|3492.95|3484.25|23
1631169790000|2021-09-09 06:43:10|3494.77|3486.07|3494.81|3486.11|3494.96|3486.26|3494.5|3485.8|17
1631169800000|2021-09-09 06:43:20|3494.82|3486.12|3494.85|3486.15|3495.14|3486.44|3494.4|3485.7|23
1631169810000|2021-09-09 06:43:30|3494.68|3485.98|3494.66|3485.96|3495.26|3486.56|3494.57|3485.87|34
1631169820000|2021-09-09 06:43:40|3494.67|3485.97|3494.31|3485.61|3494.73|3486.03|3493.93|3485.23|37
1631169830000|2021-09-09 06:43:50|3494.58|3485.88|3494.61|3485.91|3494.71|3486.01|3494.51|3485.81|36
1631169840000|2021-09-09 06:44:00|3494.52|3485.82|3494.56|3485.86|3494.7|3486|3494.42|3485.72|32
1631169850000|2021-09-09 06:44:10|3494.57|3485.87|3493.21|3484.51|3494.75|3486.05|3493.21|3484.51|27
1631169860000|2021-09-09 06:44:20|3493.14|3484.44|3496.85|3488.15|3496.85|3488.15|3492.97|3484.27|40
1631169870000|2021-09-09 06:44:30|3497.22|3488.52|3496.15|3487.45|3498.06|3489.36|3496.15|3487.45|36
1631169880000|2021-09-09 06:44:40|3496|3487.3|3494.76|3486.06|3496.22|3487.52|3494.56|3485.86|38
1631169890000|2021-09-09 06:44:50|3494.78|3486.08|3493.24|3484.54|3494.81|3486.11|3493.24|3484.54|37
1631169900000|2021-09-09 06:45:00|3493.08|3484.38|3492.86|3484.16|3493.08|3484.38|3492.47|3483.77|38
1631169910000|2021-09-09 06:45:10|3492.88|3484.18|3492.02|3483.32|3493.04|3484.34|3491.92|3483.22|35
1631169920000|2021-09-09 06:45:20|3491.89|3483.19|3490.75|3482.05|3492.03|3483.33|3490.66|3481.96|33
1631169930000|2021-09-09 06:45:30|3490.69|3481.99|3490.95|3482.25|3491.02|3482.32|3490.14|3481.44|37
1631169940000|2021-09-09 06:45:40|3490.93|3482.23|3490.91|3482.21|3490.93|3482.23|3490.59|3481.89|33
1631169950000|2021-09-09 06:45:50|3491.15|3482.45|3488.93|3480.23|3491.21|3482.51|3488.93|3480.23|33
1631169960000|2021-09-09 06:46:00|3488.81|3480.11|3488.62|3479.92|3489.3|3480.6|3488.58|3479.88|34
1631169970000|2021-09-09 06:46:10|3488.63|3479.93|3488.66|3479.96|3488.76|3480.06|3488.62|3479.92|26
1631169980000|2021-09-09 06:46:20|3488.68|3479.98|3488.92|3480.22|3489.05|3480.35|3488.68|3479.98|26
1631169990000|2021-09-09 06:46:30|3488.64|3479.94|3488.88|3480.18|3489.38|3480.68|3488.17|3479.47|34
1631170000000|2021-09-09 06:46:40|3488.84|3480.14|3488.5|3479.8|3489.14|3480.44|3488.47|3479.77|34
1631170010000|2021-09-09 06:46:50|3488.92|3480.22|3489.54|3480.84|3489.76|3481.06|3488.48|3479.78|33
1631170020000|2021-09-09 06:47:00|3489.32|3480.62|3489.3|3480.6|3489.34|3480.64|3488.8|3480.1|32
1631170030000|2021-09-09 06:47:10|3489.29|3480.59|3489.13|3480.43|3489.29|3480.59|3489.13|3480.43|13
1631170040000|2021-09-09 06:47:20|3489.32|3480.62|3489.11|3480.41|3489.32|3480.62|3489.09|3480.39|25
1631170050000|2021-09-09 06:47:30|3489.2|3480.5|3490.14|3481.44|3490.4|3481.7|3489.07|3480.37|30
1631170060000|2021-09-09 06:47:40|3490.13|3481.43|3489.88|3481.18|3490.29|3481.59|3489.55|3480.85|39
1631170070000|2021-09-09 06:47:50|3489.78|3481.08|3490.14|3481.44|3490.16|3481.46|3489.78|3481.08|37
1631170080000|2021-09-09 06:48:00|3490.15|3481.45|3490.71|3482.01|3491.48|3482.78|3489.94|3481.24|31
1631170090000|2021-09-09 06:48:10|3490.7|3482|3490.82|3482.12|3491.03|3482.33|3490.68|3481.98|35
1631170100000|2021-09-09 06:48:20|3490.94|3482.24|3490.81|3482.11|3490.97|3482.27|3490.46|3481.76|33
1631170110000|2021-09-09 06:48:30|3490.8|3482.1|3491.86|3483.16|3492.05|3483.35|3490.61|3481.91|26
1631170120000|2021-09-09 06:48:40|3492|3483.3|3491.8|3483.1|3492|3483.3|3491.56|3482.86|29
1631170130000|2021-09-09 06:48:50|3491.74|3483.04|3490.84|3482.14|3491.88|3483.18|3490.6|3481.9|28
1631170140000|2021-09-09 06:49:00|3490.83|3482.13|3490.77|3482.07|3491|3482.3|3490.72|3482.02|31
1631170150000|2021-09-09 06:49:10|3490.8|3482.1|3490.79|3482.09|3490.91|3482.21|3490.7|3482|32
1631170160000|2021-09-09 06:49:20|3490.82|3482.12|3490.72|3482.02|3490.82|3482.12|3490.72|3482.02|26
1631170170000|2021-09-09 06:49:30|3490.75|3482.05|3490.83|3482.13|3490.85|3482.15|3490.62|3481.92|30
1631170180000|2021-09-09 06:49:40|3490.75|3482.05|3491.68|3482.98|3491.72|3483.02|3490.71|3482.01|31
1631170190000|2021-09-09 06:49:50|3491.69|3482.99|3491.8|3483.1|3492.07|3483.37|3491.64|3482.94|31
1631170200000|2021-09-09 06:50:00|3491.93|3483.23|3491.81|3483.11|3491.94|3483.24|3491.81|3483.11|18
1631170210000|2021-09-09 06:50:10|3491.94|3483.24|3491.36|3482.66|3491.94|3483.24|3490.55|3481.85|31
1631170220000|2021-09-09 06:50:20|3490.82|3482.12|3489.07|3480.37|3490.82|3482.12|3488.85|3480.15|37
1631170230000|2021-09-09 06:50:30|3489.08|3480.38|3489.68|3480.98|3489.77|3481.07|3488.81|3480.11|28
1631170240000|2021-09-09 06:50:40|3489.69|3480.99|3489.48|3480.78|3489.9|3481.2|3489.48|3480.78|33
1631170250000|2021-09-09 06:50:50|3489.52|3480.82|3489.89|3481.19|3489.89|3481.19|3489.37|3480.67|29
1631170260000|2021-09-09 06:51:00|3489.96|3481.26|3489.76|3481.06|3489.96|3481.26|3489.51|3480.81|32
1631170270000|2021-09-09 06:51:10|3489.69|3480.99|3486.69|3477.99|3489.76|3481.06|3486.21|3477.51|32
1631170280000|2021-09-09 06:51:20|3486.64|3477.94|3487.62|3478.92|3487.69|3478.99|3486.49|3477.79|35
1631170290000|2021-09-09 06:51:30|3487.57|3478.87|3488.45|3479.75|3488.65|3479.95|3487.57|3478.87|38
1631170300000|2021-09-09 06:51:40|3488.44|3479.74|3488.82|3480.12|3488.88|3480.18|3488.42|3479.72|37
1631170310000|2021-09-09 06:51:50|3488.77|3480.07|3489.21|3480.51|3489.21|3480.51|3488.74|3480.04|28
1631170320000|2021-09-09 06:52:00|3489.23|3480.53|3489.64|3480.94|3489.74|3481.04|3489.23|3480.53|33
1631170330000|2021-09-09 06:52:10|3489.62|3480.92|3489.03|3480.33|3489.62|3480.92|3488.49|3479.79|36
1631170340000|2021-09-09 06:52:20|3489.01|3480.31|3490.76|3482.06|3490.79|3482.09|3488.95|3480.25|40
1631170350000|2021-09-09 06:52:30|3490.75|3482.05|3490.39|3481.69|3491.06|3482.36|3490.14|3481.44|32
1631170360000|2021-09-09 06:52:40|3490.32|3481.62|3491.29|3482.59|3491.29|3482.59|3490.32|3481.62|29
1631170370000|2021-09-09 06:52:50|3491.25|3482.55|3491.55|3482.85|3491.69|3482.99|3491.25|3482.55|34
1631170380000|2021-09-09 06:53:00|3491.43|3482.73|3493.66|3484.96|3493.66|3484.96|3491.43|3482.73|34
1631170390000|2021-09-09 06:53:10|3493.28|3484.58|3493.37|3484.67|3493.43|3484.73|3493.07|3484.37|31
1631170400000|2021-09-09 06:53:20|3493.35|3484.65|3493.11|3484.41|3493.44|3484.74|3492.9|3484.2|33
1631170410000|2021-09-09 06:53:30|3493.18|3484.48|3494.24|3485.54|3494.35|3485.65|3493.11|3484.41|31
1631170420000|2021-09-09 06:53:40|3494.29|3485.59|3494.35|3485.65|3494.49|3485.79|3494.16|3485.46|27
1631170430000|2021-09-09 06:53:50|3494.33|3485.63|3494.35|3485.65|3494.48|3485.78|3494.24|3485.54|31
1631170440000|2021-09-09 06:54:00|3494.32|3485.62|3493.62|3484.92|3494.5|3485.8|3493.23|3484.53|32
1631170450000|2021-09-09 06:54:10|3493.6|3484.9|3493.3|3484.6|3494.24|3485.54|3493.1|3484.4|35
1631170460000|2021-09-09 06:54:20|3493.44|3484.74|3493.3|3484.6|3493.52|3484.82|3493.05|3484.35|34
1631170470000|2021-09-09 06:54:30|3493.31|3484.61|3493.38|3484.68|3493.52|3484.82|3493.18|3484.48|35
1631170480000|2021-09-09 06:54:40|3493.35|3484.65|3493.38|3484.68|3493.61|3484.91|3493.34|3484.64|23
1631170490000|2021-09-09 06:54:50|3493.41|3484.71|3493.47|3484.77|3493.66|3484.96|3493.34|3484.64|28
1631170500000|2021-09-09 06:55:00|3493.54|3484.84|3494.55|3485.85|3494.72|3486.02|3493.54|3484.84|34
1631170510000|2021-09-09 06:55:10|3494.48|3485.78|3494.43|3485.73|3494.64|3485.94|3494.43|3485.73|24
1631170520000|2021-09-09 06:55:20|3494.42|3485.72|3493.91|3485.21|3494.58|3485.88|3493.91|3485.21|21
1631170530000|2021-09-09 06:55:30|3493.89|3485.19|3494.38|3485.68|3494.4|3485.7|3493.66|3484.96|21
1631170540000|2021-09-09 06:55:40|3494.43|3485.73|3495.39|3486.69|3495.39|3486.69|3494.38|3485.68|31
1631170550000|2021-09-09 06:55:50|3495.41|3486.71|3497.8|3489.1|3498.06|3489.36|3495.25|3486.55|39
1631170560000|2021-09-09 06:56:00|3497.79|3489.09|3497.7|3489|3497.84|3489.14|3497.23|3488.53|36
1631170570000|2021-09-09 06:56:10|3497.39|3488.69|3496.74|3488.04|3497.7|3489|3495.8|3487.1|35
1631170580000|2021-09-09 06:56:20|3496.73|3488.03|3496.87|3488.17|3496.87|3488.17|3495.81|3487.11|39
1631170590000|2021-09-09 06:56:30|3496.92|3488.22|3496.54|3487.84|3496.92|3488.22|3496.54|3487.84|33
1631170600000|2021-09-09 06:56:40|3496.21|3487.51|3496.1|3487.4|3496.46|3487.76|3495.75|3487.05|38
1631170610000|2021-09-09 06:56:50|3496.13|3487.43|3496.1|3487.4|3496.23|3487.53|3495.71|3487.01|36
1631170620000|2021-09-09 06:57:00|3496.09|3487.39|3494.92|3486.22|3496.09|3487.39|3494.92|3486.22|19
1631170630000|2021-09-09 06:57:10|3494.9|3486.2|3494.44|3485.74|3494.92|3486.22|3494.44|3485.74|19
1631170640000|2021-09-09 06:57:20|3494.43|3485.73|3493.96|3485.26|3494.49|3485.79|3493.73|3485.03|26
1631170650000|2021-09-09 06:57:30|3494.04|3485.34|3494.59|3485.89|3494.61|3485.91|3493.73|3485.03|31
1631170660000|2021-09-09 06:57:40|3494.57|3485.87|3494.57|3485.87|3494.62|3485.92|3494.46|3485.76|33
1631170670000|2021-09-09 06:57:50|3494.65|3485.95|3494.27|3485.57|3494.65|3485.95|3494.24|3485.54|16
1631170680000|2021-09-09 06:58:00|3494.26|3485.56|3494.63|3485.93|3494.65|3485.95|3494.21|3485.51|29
1631170690000|2021-09-09 06:58:10|3494.59|3485.89|3494.65|3485.95|3494.66|3485.96|3494.55|3485.85|22
1631170700000|2021-09-09 06:58:20|3494.63|3485.93|3493.56|3484.86|3494.65|3485.95|3493.07|3484.37|33
1631170710000|2021-09-09 06:58:30|3493.59|3484.89|3493.86|3485.16|3494.01|3485.31|3493.1|3484.4|34
1631170720000|2021-09-09 06:58:40|3493.84|3485.14|3494.18|3485.48|3494.18|3485.48|3493.49|3484.79|18
1631170730000|2021-09-09 06:58:50|3494.1|3485.4|3494.87|3486.17|3494.87|3486.17|3494.1|3485.4|31
1631170740000|2021-09-09 06:59:00|3494.78|3486.08|3493.99|3485.29|3495.55|3486.85|3493.99|3485.29|21
1631170750000|2021-09-09 06:59:10|3494.19|3485.49|3493.74|3485.04|3494.27|3485.57|3493.72|3485.02|23
1631170760000|2021-09-09 06:59:20|3493.59|3484.89|3494.37|3485.67|3494.66|3485.96|3493.18|3484.48|29
1631170770000|2021-09-09 06:59:30|3494.4|3485.7|3494.51|3485.81|3494.53|3485.83|3494.31|3485.61|30
1631170780000|2021-09-09 06:59:40|3494.53|3485.83|3494.63|3485.93|3494.67|3485.97|3494.47|3485.77|30
1631170790000|2021-09-09 06:59:50|3494.6|3485.9|3492.53|3483.83|3495.68|3486.98|3492.53|3483.83|32
1631170800000|2021-09-09 07:00:00|3492.47|3483.77|3487.19|3478.49|3492.47|3483.77|3487.17|3478.47|37
1631170810000|2021-09-09 07:00:10|3486.88|3478.18|3486.5|3477.8|3486.88|3478.18|3485.53|3476.83|37
1631170820000|2021-09-09 07:00:20|3486.39|3477.69|3486.21|3477.51|3486.87|3478.17|3485.36|3476.66|38
1631170830000|2021-09-09 07:00:30|3486.34|3477.64|3483.64|3474.94|3486.34|3477.64|3482.79|3474.09|36
1631170840000|2021-09-09 07:00:40|3483.54|3474.84|3481.29|3472.59|3483.59|3474.89|3480.59|3471.89|35
1631170850000|2021-09-09 07:00:50|3480.27|3471.57|3481.14|3472.44|3481.88|3473.18|3480.14|3471.44|35
1631170860000|2021-09-09 07:01:00|3481.13|3472.43|3481.32|3472.62|3481.8|3473.1|3481.13|3472.43|36
1631170870000|2021-09-09 07:01:10|3481.39|3472.69|3477.88|3469.18|3481.41|3472.71|3477.23|3468.53|37
1631170880000|2021-09-09 07:01:20|3477.89|3469.19|3474.98|3466.28|3477.92|3469.22|3474.18|3465.48|35
1631170890000|2021-09-09 07:01:30|3474.79|3466.09|3472.5|3463.8|3475.66|3466.96|3472.36|3463.66|36
1631170900000|2021-09-09 07:01:40|3472.39|3463.69|3473.59|3464.89|3474.41|3465.71|3472.34|3463.64|37
1631170910000|2021-09-09 07:01:50|3473.42|3464.72|3473.16|3464.46|3473.5|3464.8|3472.79|3464.09|37
1631170920000|2021-09-09 07:02:00|3473.24|3464.54|3475.09|3466.39|3476.6|3467.9|3473.24|3464.54|37
1631170930000|2021-09-09 07:02:10|3474.65|3465.95|3473.49|3464.79|3475.09|3466.39|3473.49|3464.79|38
1631170940000|2021-09-09 07:02:20|3473.55|3464.85|3474.07|3465.37|3474.74|3466.04|3473.03|3464.33|35
1631170950000|2021-09-09 07:02:30|3473.86|3465.16|3472.02|3463.32|3473.86|3465.16|3472.02|3463.32|36
1631170960000|2021-09-09 07:02:40|3472.22|3463.52|3471.05|3462.35|3472.62|3463.92|3471.05|3462.35|38
1631170970000|2021-09-09 07:02:50|3470.32|3461.62|3470.36|3461.66|3470.47|3461.77|3467.19|3458.49|39
1631170980000|2021-09-09 07:03:00|3470.42|3461.72|3471.02|3462.32|3471.78|3463.08|3469.97|3461.27|38
1631170990000|2021-09-09 07:03:10|3471.03|3462.33|3470.08|3461.38|3471.32|3462.62|3469.8|3461.1|37
1631171000000|2021-09-09 07:03:20|3469.91|3461.21|3469.62|3460.92|3470.46|3461.76|3468.52|3459.82|37
1631171010000|2021-09-09 07:03:30|3469.66|3460.96|3470.61|3461.91|3472.07|3463.37|3469.66|3460.96|38
1631171020000|2021-09-09 07:03:40|3470.7|3462|3474.61|3465.91|3474.75|3466.05|3470.7|3462|39
1631171030000|2021-09-09 07:03:50|3474.72|3466.02|3474.69|3465.99|3476.46|3467.76|3474.67|3465.97|40
1631171040000|2021-09-09 07:04:00|3474.98|3466.28|3473.61|3464.91|3475.94|3467.24|3473.46|3464.76|37
1631171050000|2021-09-09 07:04:10|3473.8|3465.1|3471.54|3462.84|3473.85|3465.15|3471.37|3462.67|38
1631171060000|2021-09-09 07:04:20|3471.39|3462.69|3471.28|3462.58|3471.83|3463.13|3471.16|3462.46|35
1631171070000|2021-09-09 07:04:30|3471.17|3462.47|3470.49|3461.79|3471.28|3462.58|3468.77|3460.07|34
1631171080000|2021-09-09 07:04:40|3470.44|3461.74|3471|3462.3|3471.58|3462.88|3469.82|3461.12|40
1631171090000|2021-09-09 07:04:50|3470.88|3462.18|3464.23|3455.53|3472.35|3463.65|3464.23|3455.53|40
1631171100000|2021-09-09 07:05:00|3463.55|3454.85|3461.61|3452.91|3465.28|3456.58|3461.61|3452.91|40
1631171110000|2021-09-09 07:05:10|3461.46|3452.76|3460.63|3451.93|3461.59|3452.89|3459.26|3450.56|40
1631171120000|2021-09-09 07:05:20|3460.69|3451.99|3463.07|3454.37|3464.15|3455.45|3460.69|3451.99|34
1631171130000|2021-09-09 07:05:30|3462.7|3454|3463.8|3455.1|3463.8|3455.1|3462.56|3453.86|39
1631171140000|2021-09-09 07:05:40|3463.94|3455.24|3469.15|3460.45|3470.25|3461.55|3463.94|3455.24|40
1631171150000|2021-09-09 07:05:50|3470.1|3461.4|3469.86|3461.16|3471.04|3462.34|3469.34|3460.64|37
1631171160000|2021-09-09 07:06:00|3469.8|3461.1|3469.96|3461.26|3470.63|3461.93|3469.23|3460.53|37
1631171170000|2021-09-09 07:06:10|3469.84|3461.14|3470.08|3461.38|3470.3|3461.6|3469.15|3460.45|40
1631171180000|2021-09-09 07:06:20|3470.3|3461.6|3469.32|3460.62|3471.22|3462.52|3469.05|3460.35|38
1631171190000|2021-09-09 07:06:30|3469.25|3460.55|3470.76|3462.06|3470.79|3462.09|3469.09|3460.39|35
1631171200000|2021-09-09 07:06:40|3470.27|3461.57|3472.45|3463.75|3472.56|3463.86|3470.27|3461.57|29
1631171210000|2021-09-09 07:06:50|3472.47|3463.77|3474.25|3465.55|3474.39|3465.69|3472.35|3463.65|36
1631171220000|2021-09-09 07:07:00|3474.29|3465.59|3472.45|3463.75|3474.32|3465.62|3472.38|3463.68|37
1631171230000|2021-09-09 07:07:10|3472.47|3463.77|3473.43|3464.73|3473.64|3464.94|3470.95|3462.25|40
1631171240000|2021-09-09 07:07:20|3473.47|3464.77|3475.87|3467.17|3476.07|3467.37|3473.47|3464.77|38
1631171250000|2021-09-09 07:07:30|3475.89|3467.19|3475.47|3466.77|3476.05|3467.35|3474.86|3466.16|38
1631171260000|2021-09-09 07:07:40|3475.48|3466.78|3471.36|3462.66|3475.48|3466.78|3471.36|3462.66|36
1631171270000|2021-09-09 07:07:50|3471.25|3462.55|3472.49|3463.79|3472.62|3463.92|3471.13|3462.43|37
1631171280000|2021-09-09 07:08:00|3472.46|3463.76|3474.69|3465.99|3474.69|3465.99|3472.34|3463.64|34
1631171290000|2021-09-09 07:08:10|3475.08|3466.38|3475.45|3466.75|3476.15|3467.45|3475.08|3466.38|38
1631171300000|2021-09-09 07:08:20|3475.44|3466.74|3477.97|3469.27|3478.22|3469.52|3475.44|3466.74|36
1631171310000|2021-09-09 07:08:30|3477.8|3469.1|3477.23|3468.53|3479|3470.3|3477.2|3468.5|39
1631171320000|2021-09-09 07:08:40|3477.38|3468.68|3477.21|3468.51|3477.87|3469.17|3477.21|3468.51|34
1631171330000|2021-09-09 07:08:50|3477.16|3468.46|3474.14|3465.44|3477.41|3468.71|3474.1|3465.4|39
1631171340000|2021-09-09 07:09:00|3474.11|3465.41|3476.06|3467.36|3476.59|3467.89|3474.11|3465.41|39
1631171350000|2021-09-09 07:09:10|3476.16|3467.46|3477.89|3469.19|3478.1|3469.4|3476.16|3467.46|37
1631171360000|2021-09-09 07:09:20|3477.83|3469.13|3477.46|3468.76|3478.47|3469.77|3477.07|3468.37|39
1631171370000|2021-09-09 07:09:30|3477.49|3468.79|3476.46|3467.76|3477.49|3468.79|3476.05|3467.35|38
1631171380000|2021-09-09 07:09:40|3476.79|3468.09|3477.75|3469.05|3478.17|3469.47|3476.79|3468.09|35
1631171390000|2021-09-09 07:09:50|3478.25|3469.55|3477.27|3468.57|3478.76|3470.06|3477.13|3468.43|36
1631171400000|2021-09-09 07:10:00|3477.12|3468.42|3478.61|3469.91|3478.86|3470.16|3476.84|3468.14|34
1631171410000|2021-09-09 07:10:10|3478.59|3469.89|3478.8|3470.1|3478.88|3470.18|3478.55|3469.85|34
1631171420000|2021-09-09 07:10:20|3478.77|3470.07|3478.16|3469.46|3478.77|3470.07|3477.5|3468.8|36
1631171430000|2021-09-09 07:10:30|3478.02|3469.32|3477.96|3469.26|3478.43|3469.73|3477.66|3468.96|35
1631171440000|2021-09-09 07:10:40|3477.86|3469.16|3476.77|3468.07|3477.86|3469.16|3476.17|3467.47|34
1631171450000|2021-09-09 07:10:50|3476.78|3468.08|3476.67|3467.97|3477.46|3468.76|3476.36|3467.66|37
1631171460000|2021-09-09 07:11:00|3476.57|3467.87|3473.61|3464.91|3476.57|3467.87|3473.61|3464.91|35
1631171470000|2021-09-09 07:11:10|3473.56|3464.86|3476.68|3467.98|3476.81|3468.11|3473.56|3464.86|37
1631171480000|2021-09-09 07:11:20|3476.65|3467.95|3473.65|3464.95|3476.65|3467.95|3473.65|3464.95|36
1631171490000|2021-09-09 07:11:30|3474.01|3465.31|3471.5|3462.8|3474.01|3465.31|3471.29|3462.59|38
1631171500000|2021-09-09 07:11:40|3471.47|3462.77|3470.49|3461.79|3471.47|3462.77|3470.41|3461.71|33
1631171510000|2021-09-09 07:11:50|3470.11|3461.41|3472.39|3463.69|3472.46|3463.76|3470.01|3461.31|38
1631171520000|2021-09-09 07:12:00|3472.35|3463.65|3471|3462.3|3472.39|3463.69|3471|3462.3|38
1631171530000|2021-09-09 07:12:10|3470.96|3462.26|3469.65|3460.95|3471.13|3462.43|3469.65|3460.95|37
1631171540000|2021-09-09 07:12:20|3469.63|3460.93|3468.86|3460.16|3469.63|3460.93|3468.65|3459.95|37
1631171550000|2021-09-09 07:12:30|3468.88|3460.18|3468.71|3460.01|3469.17|3460.47|3468.69|3459.99|38
1631171560000|2021-09-09 07:12:40|3468.72|3460.02|3469.95|3461.25|3470.38|3461.68|3468.72|3460.02|37
1631171570000|2021-09-09 07:12:50|3470.17|3461.47|3471.8|3463.1|3471.99|3463.29|3470.17|3461.47|37
1631171580000|2021-09-09 07:13:00|3471.94|3463.24|3473.3|3464.6|3473.63|3464.93|3471.74|3463.04|37
1631171590000|2021-09-09 07:13:10|3473.23|3464.53|3474.02|3465.32|3474.05|3465.35|3472.83|3464.13|37
1631171600000|2021-09-09 07:13:20|3473.87|3465.17|3472.76|3464.06|3473.87|3465.17|3472.76|3464.06|37
1631171610000|2021-09-09 07:13:30|3472.83|3464.13|3471.72|3463.02|3472.83|3464.13|3471.7|3463|34
1631171620000|2021-09-09 07:13:40|3471.71|3463.01|3471.37|3462.67|3471.98|3463.28|3471.21|3462.51|36
1631171630000|2021-09-09 07:13:50|3471.39|3462.69|3471.79|3463.09|3472.2|3463.5|3471.27|3462.57|35
1631171640000|2021-09-09 07:14:00|3471.89|3463.19|3470.98|3462.28|3472.84|3464.14|3470.92|3462.22|38
1631171650000|2021-09-09 07:14:10|3470.76|3462.06|3471.01|3462.31|3471.22|3462.52|3469.92|3461.22|36
1631171660000|2021-09-09 07:14:20|3471.06|3462.36|3470.63|3461.93|3471.06|3462.36|3470.54|3461.84|23
1631171670000|2021-09-09 07:14:30|3470.6|3461.9|3468.73|3460.03|3470.7|3462|3468.73|3460.03|31
1631171680000|2021-09-09 07:14:40|3468.59|3459.89|3468.09|3459.39|3469.17|3460.47|3468.02|3459.32|31
1631171690000|2021-09-09 07:14:50|3468.38|3459.68|3468.83|3460.13|3468.83|3460.13|3468.11|3459.41|22
1631171700000|2021-09-09 07:15:00|3468.71|3460.01|3469.66|3460.96|3469.66|3460.96|3468.27|3459.57|14
1631171710000|2021-09-09 07:15:10|3469.73|3461.03|3471.83|3463.13|3471.95|3463.25|3469.73|3461.03|38
1631171720000|2021-09-09 07:15:20|3471.85|3463.15|3472.02|3463.32|3472.36|3463.66|3471.64|3462.94|33
1631171730000|2021-09-09 07:15:30|3472.04|3463.34|3472.02|3463.32|3472.3|3463.6|3472.02|3463.32|29
1631171740000|2021-09-09 07:15:40|3472.1|3463.4|3474.29|3465.59|3474.34|3465.64|3472.1|3463.4|28
1631171750000|2021-09-09 07:15:50|3474.48|3465.78|3483.11|3474.41|3483.11|3474.41|3474.48|3465.78|40
1631171760000|2021-09-09 07:16:00|3483.12|3474.42|3483.71|3475.01|3484.28|3475.58|3482.16|3473.46|38
1631171770000|2021-09-09 07:16:10|3483.65|3474.95|3482.74|3474.04|3484.11|3475.41|3482.67|3473.97|39
1631171780000|2021-09-09 07:16:20|3482.84|3474.14|3482.65|3473.95|3483.27|3474.57|3482.65|3473.95|37
1631171790000|2021-09-09 07:16:30|3482.68|3473.98|3482.2|3473.5|3482.68|3473.98|3481.44|3472.74|37
1631171800000|2021-09-09 07:16:40|3482.24|3473.54|3480.77|3472.07|3483.25|3474.55|3480.36|3471.66|36
1631171810000|2021-09-09 07:16:50|3480.73|3472.03|3480.21|3471.51|3480.88|3472.18|3480.07|3471.37|38
1631171820000|2021-09-09 07:17:00|3480.22|3471.52|3481.59|3472.89|3481.59|3472.89|3480.09|3471.39|37
1631171830000|2021-09-09 07:17:10|3481.56|3472.86|3478.43|3469.73|3481.61|3472.91|3478.43|3469.73|40
1631171840000|2021-09-09 07:17:20|3478.33|3469.63|3478.14|3469.44|3479.3|3470.6|3477.19|3468.49|36
1631171850000|2021-09-09 07:17:30|3477.54|3468.84|3477.07|3468.37|3478.31|3469.61|3476.84|3468.14|38
1631171860000|2021-09-09 07:17:40|3477.22|3468.52|3477.6|3468.9|3477.6|3468.9|3476.1|3467.4|31
1631171870000|2021-09-09 07:17:50|3477.7|3469|3480.08|3471.38|3480.23|3471.53|3477.7|3469|38
1631171880000|2021-09-09 07:18:00|3480.06|3471.36|3479.36|3470.66|3480.32|3471.62|3479.36|3470.66|36
1631171890000|2021-09-09 07:18:10|3479.57|3470.87|3478.69|3469.99|3479.69|3470.99|3478.69|3469.99|28
1631171900000|2021-09-09 07:18:20|3478.61|3469.91|3479.67|3470.97|3479.67|3470.97|3478.42|3469.72|36
1631171910000|2021-09-09 07:18:30|3479.75|3471.05|3480.15|3471.45|3480.42|3471.72|3479.67|3470.97|30
1631171920000|2021-09-09 07:18:40|3480.18|3471.48|3480.68|3471.98|3481.1|3472.4|3480.12|3471.42|32
1631171930000|2021-09-09 07:18:50|3480.76|3472.06|3483.02|3474.32|3483.02|3474.32|3480.69|3471.99|32
1631171940000|2021-09-09 07:19:00|3482.96|3474.26|3481.81|3473.11|3483.15|3474.45|3481.39|3472.69|37
1631171950000|2021-09-09 07:19:10|3481.78|3473.08|3482.86|3474.16|3484.55|3475.85|3481.64|3472.94|36
1631171960000|2021-09-09 07:19:20|3482.68|3473.98|3484.67|3475.97|3484.75|3476.05|3482.68|3473.98|38
1631171970000|2021-09-09 07:19:30|3484.58|3475.88|3483.71|3475.01|3484.94|3476.24|3483.43|3474.73|37
1631171980000|2021-09-09 07:19:40|3483.87|3475.17|3484.08|3475.38|3484.9|3476.2|3483.77|3475.07|38
1631171990000|2021-09-09 07:19:50|3484.03|3475.33|3482.6|3473.9|3484.39|3475.69|3482.31|3473.61|39
1631172000000|2021-09-09 07:20:00|3482.61|3473.91|3483.72|3475.02|3483.72|3475.02|3482.61|3473.91|37
1631172010000|2021-09-09 07:20:10|3483.59|3474.89|3484.38|3475.68|3484.48|3475.78|3483.59|3474.89|25
1631172020000|2021-09-09 07:20:20|3484.46|3475.76|3485.29|3476.59|3485.38|3476.68|3484.46|3475.76|19
1631172030000|2021-09-09 07:20:30|3485.3|3476.6|3485.51|3476.81|3485.9|3477.2|3485.29|3476.59|25
1631172040000|2021-09-09 07:20:40|3485.5|3476.8|3485.8|3477.1|3485.8|3477.1|3485.5|3476.8|24
1631172050000|2021-09-09 07:20:50|3485.83|3477.13|3486.1|3477.4|3486.6|3477.9|3485.25|3476.55|24
1631172060000|2021-09-09 07:21:00|3486.29|3477.59|3486.47|3477.77|3486.59|3477.89|3485.61|3476.91|37
1631172070000|2021-09-09 07:21:10|3486.66|3477.96|3484.07|3475.37|3486.68|3477.98|3484.07|3475.37|37
1631172080000|2021-09-09 07:21:20|3483.14|3474.44|3483.63|3474.93|3483.97|3475.27|3482.53|3473.83|40
1631172090000|2021-09-09 07:21:30|3483.61|3474.91|3483.95|3475.25|3484.01|3475.31|3483.53|3474.83|33
1631172100000|2021-09-09 07:21:40|3483.93|3475.23|3484.9|3476.2|3484.92|3476.22|3483.67|3474.97|35
1631172110000|2021-09-09 07:21:50|3484.92|3476.22|3486.07|3477.37|3486.16|3477.46|3484.77|3476.07|36
1631172120000|2021-09-09 07:22:00|3486.08|3477.38|3486.43|3477.73|3486.43|3477.73|3485.05|3476.35|36
1631172130000|2021-09-09 07:22:10|3486.48|3477.78|3486.3|3477.6|3486.88|3478.18|3486.16|3477.46|32
1631172140000|2021-09-09 07:22:20|3486.45|3477.75|3486.18|3477.48|3486.45|3477.75|3484.83|3476.13|34
1631172150000|2021-09-09 07:22:30|3486.21|3477.51|3486.2|3477.5|3486.36|3477.66|3485.85|3477.15|30
1631172160000|2021-09-09 07:22:40|3486.04|3477.34|3485.5|3476.8|3486.06|3477.36|3485.5|3476.8|29
1631172170000|2021-09-09 07:22:50|3485.47|3476.77|3484.86|3476.16|3485.96|3477.26|3484.58|3475.88|33
1631172180000|2021-09-09 07:23:00|3485.28|3476.58|3485.61|3476.91|3486.03|3477.33|3485.07|3476.37|30
1631172190000|2021-09-09 07:23:10|3485.79|3477.09|3485.78|3477.08|3485.81|3477.11|3485.59|3476.89|23
1631172200000|2021-09-09 07:23:20|3485.65|3476.95|3485.48|3476.78|3485.99|3477.29|3485.32|3476.62|32
1631172210000|2021-09-09 07:23:30|3485.47|3476.77|3485.4|3476.7|3485.48|3476.78|3485.37|3476.67|7
1631172220000|2021-09-09 07:23:40|3485.41|3476.71|3485.43|3476.73|3485.48|3476.78|3485.31|3476.61|24
1631172230000|2021-09-09 07:23:50|3485.39|3476.69|3485.84|3477.14|3485.94|3477.24|3485.33|3476.63|31
1631172240000|2021-09-09 07:24:00|3485.83|3477.13|3484.85|3476.15|3486.59|3477.89|3484.81|3476.11|33
1631172250000|2021-09-09 07:24:10|3484.86|3476.16|3483.63|3474.93|3484.93|3476.23|3483.58|3474.88|37
1631172260000|2021-09-09 07:24:20|3483.64|3474.94|3484.47|3475.77|3484.69|3475.99|3483.35|3474.65|38
1631172270000|2021-09-09 07:24:30|3484.48|3475.78|3484.25|3475.55|3484.55|3475.85|3484.21|3475.51|32
1631172280000|2021-09-09 07:24:40|3484.23|3475.53|3484.24|3475.54|3484.46|3475.76|3484.19|3475.49|30
1631172290000|2021-09-09 07:24:50|3484.25|3475.55|3483.81|3475.11|3484.37|3475.67|3483.81|3475.11|27
1631172300000|2021-09-09 07:25:00|3483.82|3475.12|3482.37|3473.67|3483.95|3475.25|3482.37|3473.67|27
1631172310000|2021-09-09 07:25:10|3482.4|3473.7|3482.68|3473.98|3482.68|3473.98|3482.4|3473.7|29
1631172320000|2021-09-09 07:25:20|3482.67|3473.97|3481.18|3472.48|3482.72|3474.02|3481.15|3472.45|31
1631172330000|2021-09-09 07:25:30|3481.3|3472.6|3482.22|3473.52|3482.83|3474.13|3481.26|3472.56|35
1631172340000|2021-09-09 07:25:40|3482.06|3473.36|3482.65|3473.95|3482.68|3473.98|3482.06|3473.36|32
1631172350000|2021-09-09 07:25:50|3482.67|3473.97|3482.66|3473.96|3482.69|3473.99|3482.51|3473.81|21
1631172360000|2021-09-09 07:26:00|3482.65|3473.95|3483.12|3474.42|3483.82|3475.12|3482.65|3473.95|32
1631172370000|2021-09-09 07:26:10|3483.1|3474.4|3481|3472.3|3483.1|3474.4|3481|3472.3|34
1631172380000|2021-09-09 07:26:20|3480.89|3472.19|3480.63|3471.93|3481.11|3472.41|3480.3|3471.6|27
1631172390000|2021-09-09 07:26:30|3480.62|3471.92|3480.39|3471.69|3480.73|3472.03|3480.26|3471.56|19
1631172400000|2021-09-09 07:26:40|3480.43|3471.73|3480.5|3471.8|3481.02|3472.32|3480.33|3471.63|19
1631172410000|2021-09-09 07:26:50|3480.58|3471.88|3480.43|3471.73|3480.58|3471.88|3480.2|3471.5|22
1631172420000|2021-09-09 07:27:00|3480.38|3471.68|3480.34|3471.64|3480.43|3471.73|3480.23|3471.53|10
1631172430000|2021-09-09 07:27:10|3480.31|3471.61|3482.46|3473.76|3482.46|3473.76|3480.31|3471.61|33
1631172440000|2021-09-09 07:27:20|3482.5|3473.8|3482.32|3473.62|3482.5|3473.8|3482.18|3473.48|17
1631172450000|2021-09-09 07:27:30|3482.3|3473.6|3482.23|3473.53|3482.52|3473.82|3482.06|3473.36|29
1631172460000|2021-09-09 07:27:40|3482.19|3473.49|3482.45|3473.75|3482.64|3473.94|3482.09|3473.39|30
1631172470000|2021-09-09 07:27:50|3482.3|3473.6|3482.74|3474.04|3482.74|3474.04|3482.3|3473.6|28
1631172480000|2021-09-09 07:28:00|3482.75|3474.05|3484.53|3475.83|3484.53|3475.83|3482.75|3474.05|29
1631172490000|2021-09-09 07:28:10|3484.65|3475.95|3486.75|3478.05|3487.63|3478.93|3484.65|3475.95|38
1631172500000|2021-09-09 07:28:20|3486.7|3478|3486.07|3477.37|3487.3|3478.6|3485.89|3477.19|40
1631172510000|2021-09-09 07:28:30|3486.24|3477.54|3485.75|3477.05|3486.34|3477.64|3485.75|3477.05|34
1631172520000|2021-09-09 07:28:40|3485.76|3477.06|3484.53|3475.83|3485.92|3477.22|3484.43|3475.73|35
1631172530000|2021-09-09 07:28:50|3484.55|3475.85|3483.03|3474.33|3484.76|3476.06|3482.25|3473.55|38
1631172540000|2021-09-09 07:29:00|3483.09|3474.39|3484.74|3476.04|3485.1|3476.4|3482.95|3474.25|33
1631172550000|2021-09-09 07:29:10|3484.88|3476.18|3485.44|3476.74|3485.52|3476.82|3484.88|3476.18|37
1631172560000|2021-09-09 07:29:20|3485.39|3476.69|3485.08|3476.38|3485.4|3476.7|3484.96|3476.26|32
1631172570000|2021-09-09 07:29:30|3485.32|3476.62|3485.16|3476.46|3485.44|3476.74|3485.02|3476.32|34
1631172580000|2021-09-09 07:29:40|3485.18|3476.48|3485.31|3476.61|3485.31|3476.61|3485.06|3476.36|20
1631172590000|2021-09-09 07:29:50|3485.55|3476.85|3486.77|3478.07|3487.39|3478.69|3485.55|3476.85|32
1631172600000|2021-09-09 07:30:00|3486.8|3478.1|3482.91|3474.21|3486.8|3478.1|3482.91|3474.21|25
1631172610000|2021-09-09 07:30:10|3483.04|3474.34|3481.95|3473.25|3483.17|3474.47|3481.95|3473.25|37
1631172620000|2021-09-09 07:30:20|3481.92|3473.22|3482|3473.3|3482.21|3473.51|3481.77|3473.07|33
1631172630000|2021-09-09 07:30:30|3481.98|3473.28|3482.02|3473.32|3482.1|3473.4|3481.89|3473.19|27
1631172640000|2021-09-09 07:30:40|3481.97|3473.27|3482.75|3474.05|3483.41|3474.71|3481.57|3472.87|31
1631172650000|2021-09-09 07:30:50|3482.83|3474.13|3482.8|3474.1|3482.98|3474.28|3482.41|3473.71|35
1631172660000|2021-09-09 07:31:00|3482.69|3473.99|3483.77|3475.07|3484.17|3475.47|3482.69|3473.99|34
1631172670000|2021-09-09 07:31:10|3483.76|3475.06|3482.45|3473.75|3483.83|3475.13|3482.45|3473.75|36
1631172680000|2021-09-09 07:31:20|3482.41|3473.71|3482.21|3473.51|3482.91|3474.21|3481.58|3472.88|36
1631172690000|2021-09-09 07:31:30|3482.19|3473.49|3482.11|3473.41|3482.19|3473.49|3481.85|3473.15|34
1631172700000|2021-09-09 07:31:40|3482|3473.3|3480.91|3472.21|3482|3473.3|3480.8|3472.1|34
1631172710000|2021-09-09 07:31:50|3480.84|3472.14|3478.08|3469.38|3481.31|3472.61|3478.08|3469.38|35
1631172720000|2021-09-09 07:32:00|3478.07|3469.37|3478.52|3469.82|3479.04|3470.34|3477.59|3468.89|33
1631172730000|2021-09-09 07:32:10|3478.51|3469.81|3478.37|3469.67|3478.67|3469.97|3478.29|3469.59|33
1631172740000|2021-09-09 07:32:20|3478.54|3469.84|3478.25|3469.55|3478.58|3469.88|3478.25|3469.55|28
1631172750000|2021-09-09 07:32:30|3478.44|3469.74|3479.02|3470.32|3479.39|3470.69|3478.18|3469.48|31
1631172760000|2021-09-09 07:32:40|3478.92|3470.22|3478.32|3469.62|3478.92|3470.22|3478.15|3469.45|17
1631172770000|2021-09-09 07:32:50|3478.13|3469.43|3478.52|3469.82|3479.06|3470.36|3478.07|3469.37|34
1631172780000|2021-09-09 07:33:00|3478.46|3469.76|3479.23|3470.53|3479.68|3470.98|3478.46|3469.76|38
1631172790000|2021-09-09 07:33:10|3479.31|3470.61|3480.17|3471.47|3480.32|3471.62|3479.31|3470.61|32
1631172800000|2021-09-09 07:33:20|3480.11|3471.41|3479.24|3470.54|3480.33|3471.63|3479.08|3470.38|23
1631172810000|2021-09-09 07:33:30|3479.23|3470.53|3480.1|3471.4|3480.1|3471.4|3479|3470.3|28
1631172820000|2021-09-09 07:33:40|3480.05|3471.35|3479.72|3471.02|3480.18|3471.48|3479.55|3470.85|31
1631172830000|2021-09-09 07:33:50|3479.67|3470.97|3479.42|3470.72|3479.67|3470.97|3479.27|3470.57|34
1631172840000|2021-09-09 07:34:00|3479.45|3470.75|3478.55|3469.85|3479.76|3471.06|3478.34|3469.64|30
1631172850000|2021-09-09 07:34:10|3478.73|3470.03|3478.28|3469.58|3479.52|3470.82|3477.95|3469.25|33
1631172860000|2021-09-09 07:34:20|3477.94|3469.24|3476.88|3468.18|3477.94|3469.24|3476.78|3468.08|38
1631172870000|2021-09-09 07:34:30|3477.42|3468.72|3477.57|3468.87|3477.6|3468.9|3477.01|3468.31|28
1631172880000|2021-09-09 07:34:40|3477.74|3469.04|3478.15|3469.45|3478.5|3469.8|3476.78|3468.08|31
1631172890000|2021-09-09 07:34:50|3478|3469.3|3478.56|3469.86|3478.6|3469.9|3478|3469.3|27
1631172900000|2021-09-09 07:35:00|3478.55|3469.85|3479.48|3470.78|3479.58|3470.88|3478.33|3469.63|31
1631172910000|2021-09-09 07:35:10|3479.62|3470.92|3479.12|3470.42|3479.9|3471.2|3478.99|3470.29|31
1631172920000|2021-09-09 07:35:20|3479.13|3470.43|3479.54|3470.84|3479.54|3470.84|3479.13|3470.43|14
1631172930000|2021-09-09 07:35:30|3479.53|3470.83|3479.63|3470.93|3479.63|3470.93|3479.42|3470.72|24
1631172940000|2021-09-09 07:35:40|3479.73|3471.03|3476.88|3468.18|3479.74|3471.04|3476.88|3468.18|38
1631172950000|2021-09-09 07:35:50|3476.74|3468.04|3476.54|3467.84|3476.81|3468.11|3476.44|3467.74|35
1631172960000|2021-09-09 07:36:00|3476.55|3467.85|3476.82|3468.12|3477.43|3468.73|3476.54|3467.84|25
1631172970000|2021-09-09 07:36:10|3476.85|3468.15|3476.79|3468.09|3476.94|3468.24|3476.64|3467.94|24
1631172980000|2021-09-09 07:36:20|3476.85|3468.15|3477.75|3469.05|3478.45|3469.75|3476.75|3468.05|33
1631172990000|2021-09-09 07:36:30|3478.01|3469.31|3478.89|3470.19|3478.89|3470.19|3477.76|3469.06|36
1631173000000|2021-09-09 07:36:40|3478.77|3470.07|3479.5|3470.8|3479.71|3471.01|3478.77|3470.07|34
1631173010000|2021-09-09 07:36:50|3479.71|3471.01|3479.54|3470.84|3479.75|3471.05|3479.33|3470.63|33
1631173020000|2021-09-09 07:37:00|3479.43|3470.73|3479.61|3470.91|3479.78|3471.08|3479.39|3470.69|31
1631173030000|2021-09-09 07:37:10|3479.81|3471.11|3480.14|3471.44|3480.19|3471.49|3479.53|3470.83|33
1631173040000|2021-09-09 07:37:20|3479.86|3471.16|3477.16|3468.46|3479.86|3471.16|3477.16|3468.46|37
1631173050000|2021-09-09 07:37:30|3477.32|3468.62|3478.35|3469.65|3478.35|3469.65|3476.58|3467.88|37
1631173060000|2021-09-09 07:37:40|3478.33|3469.63|3481.64|3472.94|3481.83|3473.13|3478.33|3469.63|37
1631173070000|2021-09-09 07:37:50|3481.6|3472.9|3482.08|3473.38|3482.65|3473.95|3481.34|3472.64|39
1631173080000|2021-09-09 07:38:00|3482.13|3473.43|3483.14|3474.44|3483.38|3474.68|3481.92|3473.22|38
1631173090000|2021-09-09 07:38:10|3483.07|3474.37|3483.26|3474.56|3483.51|3474.81|3482.77|3474.07|35
1631173100000|2021-09-09 07:38:20|3483.32|3474.62|3486.81|3478.11|3487.01|3478.31|3483.32|3474.62|39
1631173110000|2021-09-09 07:38:30|3486.79|3478.09|3486.34|3477.64|3486.88|3478.18|3486.32|3477.62|36
1631173120000|2021-09-09 07:38:40|3486.32|3477.62|3485.18|3476.48|3486.35|3477.65|3485.18|3476.48|38
1631173130000|2021-09-09 07:38:50|3485.19|3476.49|3483.88|3475.18|3485.27|3476.57|3483.74|3475.04|35
1631173140000|2021-09-09 07:39:00|3484.03|3475.33|3484.35|3475.65|3484.35|3475.65|3483.71|3475.01|33
1631173150000|2021-09-09 07:39:10|3484.37|3475.67|3484.18|3475.48|3484.58|3475.88|3483.82|3475.12|30
1631173160000|2021-09-09 07:39:20|3484.19|3475.49|3483.86|3475.16|3484.19|3475.49|3483.86|3475.16|23
1631173170000|2021-09-09 07:39:30|3483.95|3475.25|3484.15|3475.45|3484.22|3475.52|3483.83|3475.13|36
1631173180000|2021-09-09 07:39:40|3484.1|3475.4|3483.94|3475.24|3484.19|3475.49|3483.86|3475.16|32
1631173190000|2021-09-09 07:39:50|3483.98|3475.28|3482.72|3474.02|3485.64|3476.94|3482.54|3473.84|34
1631173200000|2021-09-09 07:40:00|3482.31|3473.61|3480.92|3472.22|3483.27|3474.57|3480.71|3472.01|39
1631173210000|2021-09-09 07:40:10|3480.93|3472.23|3477.63|3468.93|3480.93|3472.23|3477.48|3468.78|37
1631173220000|2021-09-09 07:40:20|3477.42|3468.72|3477.18|3468.48|3477.62|3468.92|3476.44|3467.74|35
1631173230000|2021-09-09 07:40:30|3477.3|3468.6|3477.13|3468.43|3477.45|3468.75|3477.02|3468.32|34
1631173240000|2021-09-09 07:40:40|3477.12|3468.42|3477.26|3468.56|3478.34|3469.64|3477.1|3468.4|34
1631173250000|2021-09-09 07:40:50|3477.28|3468.58|3475.93|3467.23|3477.31|3468.61|3475.09|3466.39|29
1631173260000|2021-09-09 07:41:00|3475.95|3467.25|3475.91|3467.21|3476.83|3468.13|3475.48|3466.78|36
1631173270000|2021-09-09 07:41:10|3475.81|3467.11|3474.34|3465.64|3475.81|3467.11|3473.82|3465.12|35
1631173280000|2021-09-09 07:41:20|3474.25|3465.55|3474.1|3465.4|3474.34|3465.64|3474.04|3465.34|16
1631173290000|2021-09-09 07:41:30|3474.14|3465.44|3473.28|3464.58|3474.37|3465.67|3472.55|3463.85|30
1631173300000|2021-09-09 07:41:40|3473.19|3464.49|3474.86|3466.16|3474.86|3466.16|3473.19|3464.49|31
1631173310000|2021-09-09 07:41:50|3474.75|3466.05|3474.84|3466.14|3475.57|3466.87|3474.5|3465.8|38
1631173320000|2021-09-09 07:42:00|3474.82|3466.12|3473.66|3464.96|3475.19|3466.49|3473.66|3464.96|30
1631173330000|2021-09-09 07:42:10|3473.55|3464.85|3473.16|3464.46|3473.55|3464.85|3472.19|3463.49|29
1631173340000|2021-09-09 07:42:20|3473.1|3464.4|3474|3465.3|3474|3465.3|3473.1|3464.4|32
1631173350000|2021-09-09 07:42:30|3473.98|3465.28|3473.57|3464.87|3474.24|3465.54|3473.47|3464.77|37
1631173360000|2021-09-09 07:42:40|3473.54|3464.84|3473.88|3465.18|3474|3465.3|3473.5|3464.8|30
1631173370000|2021-09-09 07:42:50|3473.9|3465.2|3475.09|3466.39|3475.09|3466.39|3473.39|3464.69|35
1631173380000|2021-09-09 07:43:00|3475|3466.3|3474.61|3465.91|3475.71|3467.01|3474.61|3465.91|37
1631173390000|2021-09-09 07:43:10|3474.81|3466.11|3474.97|3466.27|3474.97|3466.27|3474.21|3465.51|24
1631173400000|2021-09-09 07:43:20|3474.58|3465.88|3474.32|3465.62|3474.58|3465.88|3473.74|3465.04|36
1631173410000|2021-09-09 07:43:30|3474.31|3465.61|3475.13|3466.43|3475.14|3466.44|3473.9|3465.2|34
1631173420000|2021-09-09 07:43:40|3474.98|3466.28|3476.59|3467.89|3476.91|3468.21|3474.93|3466.23|30
1631173430000|2021-09-09 07:43:50|3476.73|3468.03|3477.57|3468.87|3477.57|3468.87|3476.73|3468.03|36
1631173440000|2021-09-09 07:44:00|3477.5|3468.8|3477.33|3468.63|3477.79|3469.09|3477.07|3468.37|34
1631173450000|2021-09-09 07:44:10|3477.34|3468.64|3477.27|3468.57|3477.56|3468.86|3477.2|3468.5|23
1631173460000|2021-09-09 07:44:20|3477.41|3468.71|3476.19|3467.49|3477.54|3468.84|3476.18|3467.48|32
1631173470000|2021-09-09 07:44:30|3476.18|3467.48|3475.45|3466.75|3476.18|3467.48|3475.21|3466.51|27
1631173480000|2021-09-09 07:44:40|3475.44|3466.74|3477.54|3468.84|3477.56|3468.86|3475.44|3466.74|31
1631173490000|2021-09-09 07:44:50|3477.45|3468.75|3477.57|3468.87|3477.73|3469.03|3477.42|3468.72|32
1631173500000|2021-09-09 07:45:00|3477.53|3468.83|3476.94|3468.24|3477.53|3468.83|3476.8|3468.1|26
1631173510000|2021-09-09 07:45:10|3476.93|3468.23|3476.75|3468.05|3477.09|3468.39|3476.74|3468.04|31
1631173520000|2021-09-09 07:45:20|3476.68|3467.98|3472.47|3463.77|3476.68|3467.98|3472.47|3463.77|40
1631173530000|2021-09-09 07:45:30|3472.45|3463.75|3472.75|3464.05|3473.36|3464.66|3471.97|3463.27|37
1631173540000|2021-09-09 07:45:40|3472.69|3463.99|3472.85|3464.15|3473.33|3464.63|3472.56|3463.86|35
1631173550000|2021-09-09 07:45:50|3473.02|3464.32|3472.5|3463.8|3473.33|3464.63|3472.45|3463.75|23
1631173560000|2021-09-09 07:46:00|3472.46|3463.76|3472.54|3463.84|3472.74|3464.04|3471.84|3463.14|31
1631173570000|2021-09-09 07:46:10|3472.57|3463.87|3472.37|3463.67|3472.8|3464.1|3471.75|3463.05|29
1631173580000|2021-09-09 07:46:20|3471.79|3463.09|3471.86|3463.16|3472.57|3463.87|3471.08|3462.38|39
1631173590000|2021-09-09 07:46:30|3471.88|3463.18|3470.55|3461.85|3472.76|3464.06|3470.55|3461.85|35
1631173600000|2021-09-09 07:46:40|3470.11|3461.41|3468.8|3460.1|3470.17|3461.47|3468.8|3460.1|36
1631173610000|2021-09-09 07:46:50|3469.37|3460.67|3468.37|3459.67|3469.37|3460.67|3468.05|3459.35|34
1631173620000|2021-09-09 07:47:00|3468.39|3459.69|3469.28|3460.58|3470.12|3461.42|3468.39|3459.69|36
1631173630000|2021-09-09 07:47:10|3469.45|3460.75|3469.42|3460.72|3469.45|3460.75|3469.1|3460.4|28
1631173640000|2021-09-09 07:47:20|3469.26|3460.56|3469.2|3460.5|3469.64|3460.94|3468|3459.3|34
1631173650000|2021-09-09 07:47:30|3469.3|3460.6|3469.65|3460.95|3469.68|3460.98|3469.18|3460.48|30
1631173660000|2021-09-09 07:47:40|3469.68|3460.98|3469.9|3461.2|3470.27|3461.57|3469.64|3460.94|37
1631173670000|2021-09-09 07:47:50|3469.98|3461.28|3470.87|3462.17|3471.01|3462.31|3469.71|3461.01|37
1631173680000|2021-09-09 07:48:00|3470.83|3462.13|3472.24|3463.54|3473.15|3464.45|3470.81|3462.11|35
1631173690000|2021-09-09 07:48:10|3472.98|3464.28|3472.47|3463.77|3473.17|3464.47|3471.87|3463.17|36
1631173700000|2021-09-09 07:48:20|3472.29|3463.59|3471.29|3462.59|3472.54|3463.84|3471.26|3462.56|38
1631173710000|2021-09-09 07:48:30|3471.37|3462.67|3468.92|3460.22|3471.57|3462.87|3468.81|3460.11|39
1631173720000|2021-09-09 07:48:40|3468.88|3460.18|3469.59|3460.89|3469.59|3460.89|3467.96|3459.26|38
1631173730000|2021-09-09 07:48:50|3469.54|3460.84|3470.19|3461.49|3470.5|3461.8|3469.28|3460.58|39
1631173740000|2021-09-09 07:49:00|3470.07|3461.37|3470.39|3461.69|3470.85|3462.15|3469.87|3461.17|39
1631173750000|2021-09-09 07:49:10|3470.42|3461.72|3470.68|3461.98|3470.94|3462.24|3470.32|3461.62|37
1631173760000|2021-09-09 07:49:20|3470.73|3462.03|3473.2|3464.5|3473.38|3464.68|3470.64|3461.94|31
1631173770000|2021-09-09 07:49:30|3473.08|3464.38|3472.58|3463.88|3473.67|3464.97|3472.58|3463.88|36
1631173780000|2021-09-09 07:49:40|3472.59|3463.89|3472.46|3463.76|3472.61|3463.91|3472.38|3463.68|38
1631173790000|2021-09-09 07:49:50|3472.45|3463.75|3473|3464.3|3473.12|3464.42|3472.45|3463.75|30
1631173800000|2021-09-09 07:50:00|3473.05|3464.35|3473.72|3465.02|3473.72|3465.02|3472.96|3464.26|29
1631173810000|2021-09-09 07:50:10|3473.76|3465.06|3474.7|3466|3475|3466.3|3473.76|3465.06|38
1631173820000|2021-09-09 07:50:20|3474.77|3466.07|3474.23|3465.53|3474.93|3466.23|3473.88|3465.18|37
1631173830000|2021-09-09 07:50:30|3474.11|3465.41|3474.11|3465.41|3474.37|3465.67|3473.95|3465.25|30
1631173840000|2021-09-09 07:50:40|3474.18|3465.48|3473.13|3464.43|3474.43|3465.73|3473.07|3464.37|32
1631173850000|2021-09-09 07:50:50|3473.25|3464.55|3472.84|3464.14|3473.27|3464.57|3472.84|3464.14|34
1631173860000|2021-09-09 07:51:00|3472.9|3464.2|3471.67|3462.97|3473.04|3464.34|3471.67|3462.97|32
1631173870000|2021-09-09 07:51:10|3471.68|3462.98|3471.75|3463.05|3472.02|3463.32|3471.56|3462.86|34
1631173880000|2021-09-09 07:51:20|3471.59|3462.89|3471.1|3462.4|3471.68|3462.98|3470.77|3462.07|29
1631173890000|2021-09-09 07:51:30|3471.14|3462.44|3471.15|3462.45|3471.45|3462.75|3471.12|3462.42|24
1631173900000|2021-09-09 07:51:40|3471.11|3462.41|3471.05|3462.35|3471.21|3462.51|3471.05|3462.35|29
1631173910000|2021-09-09 07:51:50|3471.09|3462.39|3473.51|3464.81|3473.61|3464.91|3471.09|3462.39|33
1631173920000|2021-09-09 07:52:00|3473.59|3464.89|3473.69|3464.99|3474.29|3465.59|3473.29|3464.59|35
1631173930000|2021-09-09 07:52:10|3474.14|3465.44|3476.54|3467.84|3477.14|3468.44|3474.14|3465.44|30
1631173940000|2021-09-09 07:52:20|3476.9|3468.2|3476.92|3468.22|3477.05|3468.35|3476.25|3467.55|35
1631173950000|2021-09-09 07:52:30|3476.94|3468.24|3477.52|3468.82|3477.54|3468.84|3476.88|3468.18|28
1631173960000|2021-09-09 07:52:40|3477.64|3468.94|3477.92|3469.22|3477.92|3469.22|3477.3|3468.6|30
1631173970000|2021-09-09 07:52:50|3477.87|3469.17|3479.92|3471.22|3479.92|3471.22|3477.78|3469.08|32
1631173980000|2021-09-09 07:53:00|3480.09|3471.39|3479.61|3470.91|3480.19|3471.49|3478.96|3470.26|40
1631173990000|2021-09-09 07:53:10|3479.54|3470.84|3479.74|3471.04|3479.79|3471.09|3479.52|3470.82|31
1631174000000|2021-09-09 07:53:20|3479.71|3471.01|3480.46|3471.76|3480.89|3472.19|3479.71|3471.01|33
1631174010000|2021-09-09 07:53:30|3480.58|3471.88|3481.27|3472.57|3481.47|3472.77|3480.58|3471.88|29
1631174020000|2021-09-09 07:53:40|3481.23|3472.53|3481.85|3473.15|3481.85|3473.15|3480.86|3472.16|32
1631174030000|2021-09-09 07:53:50|3481.79|3473.09|3482.36|3473.66|3482.68|3473.98|3481.79|3473.09|28
1631174040000|2021-09-09 07:54:00|3482.3|3473.6|3481.51|3472.81|3482.42|3473.72|3481.51|3472.81|35
1631174050000|2021-09-09 07:54:10|3481.32|3472.62|3481.53|3472.83|3481.62|3472.92|3481.32|3472.62|27
1631174060000|2021-09-09 07:54:20|3481.5|3472.8|3481.3|3472.6|3481.69|3472.99|3481.26|3472.56|24
1631174070000|2021-09-09 07:54:30|3481.34|3472.64|3481.62|3472.92|3481.85|3473.15|3481.34|3472.64|28
1631174080000|2021-09-09 07:54:40|3481.54|3472.84|3481.6|3472.9|3481.76|3473.06|3481.47|3472.77|35
1631174090000|2021-09-09 07:54:50|3481.61|3472.91|3482.67|3473.97|3482.76|3474.06|3481.59|3472.89|31
1631174100000|2021-09-09 07:55:00|3482.42|3473.72|3483.63|3474.93|3483.99|3475.29|3482.42|3473.72|37
1631174110000|2021-09-09 07:55:10|3483.66|3474.96|3485.32|3476.62|3485.39|3476.69|3483.33|3474.63|33
1631174120000|2021-09-09 07:55:20|3485.3|3476.6|3487.84|3479.14|3488.49|3479.79|3485.3|3476.6|36
1631174130000|2021-09-09 07:55:30|3487.62|3478.92|3485.48|3476.78|3487.75|3479.05|3485.48|3476.78|37
1631174140000|2021-09-09 07:55:40|3485|3476.3|3485.01|3476.31|3485.16|3476.46|3484.49|3475.79|39
1631174150000|2021-09-09 07:55:50|3484.69|3475.99|3484.67|3475.97|3484.96|3476.26|3484.38|3475.68|39
1631174160000|2021-09-09 07:56:00|3484.61|3475.91|3485.91|3477.21|3487.06|3478.36|3484.61|3475.91|38
1631174170000|2021-09-09 07:56:10|3486.34|3477.64|3486.46|3477.76|3486.46|3477.76|3486.02|3477.32|33
1631174180000|2021-09-09 07:56:20|3486.43|3477.73|3486.93|3478.23|3487.01|3478.31|3486.37|3477.67|36
1631174190000|2021-09-09 07:56:30|3486.76|3478.06|3486.88|3478.18|3486.88|3478.18|3486.53|3477.83|30
1631174200000|2021-09-09 07:56:40|3486.85|3478.15|3486.3|3477.6|3486.9|3478.2|3486.3|3477.6|30
1631174210000|2021-09-09 07:56:50|3485.83|3477.13|3488.11|3479.41|3488.11|3479.41|3485.63|3476.93|33
1631174220000|2021-09-09 07:57:00|3488.12|3479.42|3487.99|3479.29|3488.77|3480.07|3487.95|3479.25|35
1631174230000|2021-09-09 07:57:10|3488|3479.3|3487.57|3478.87|3488.07|3479.37|3487.57|3478.87|20
1631174240000|2021-09-09 07:57:20|3487.58|3478.88|3496.19|3487.49|3496.19|3487.49|3487.12|3478.42|39
1631174250000|2021-09-09 07:57:30|3495.87|3487.17|3494.55|3485.85|3496.27|3487.57|3494.55|3485.85|39
1631174260000|2021-09-09 07:57:40|3493.95|3485.25|3495.3|3486.6|3495.92|3487.22|3493.95|3485.25|40
1631174270000|2021-09-09 07:57:50|3495.4|3486.7|3497.76|3489.06|3497.83|3489.13|3495.28|3486.58|36
1631174280000|2021-09-09 07:58:00|3497.52|3488.82|3500.76|3492.06|3501.42|3492.72|3497.52|3488.82|38
1631174290000|2021-09-09 07:58:10|3500.78|3492.08|3501.03|3492.33|3501.8|3493.1|3500.46|3491.76|39
1631174300000|2021-09-09 07:58:20|3501.25|3492.55|3500.43|3491.73|3503.15|3494.45|3500.09|3491.39|38
1631174310000|2021-09-09 07:58:30|3499.93|3491.23|3502.96|3494.26|3503.11|3494.41|3499.64|3490.94|38
1631174320000|2021-09-09 07:58:40|3502.84|3494.14|3503.79|3495.09|3503.79|3495.09|3502.68|3493.98|36
1631174330000|2021-09-09 07:58:50|3504.41|3495.71|3506.93|3498.23|3507.53|3498.83|3504.41|3495.71|40
1631174340000|2021-09-09 07:59:00|3506.11|3497.41|3506.09|3497.39|3507.08|3498.38|3504.18|3495.48|36
1631174350000|2021-09-09 07:59:10|3506.08|3497.38|3509.73|3501.03|3510.16|3501.46|3505.94|3497.24|36
1631174360000|2021-09-09 07:59:20|3509.49|3500.79|3506.89|3498.19|3509.49|3500.79|3506.42|3497.72|40
1631174370000|2021-09-09 07:59:30|3506.74|3498.04|3508.82|3500.12|3510.33|3501.63|3506.36|3497.66|38
1631174380000|2021-09-09 07:59:40|3508.61|3499.91|3505.84|3497.14|3509.31|3500.61|3505.84|3497.14|39
1631174390000|2021-09-09 07:59:50|3505.76|3497.06|3505.1|3496.4|3505.96|3497.26|3504.95|3496.25|38
1631174400000|2021-09-09 08:00:00|3504.96|3496.26|3503.33|3494.63|3505.07|3496.37|3503.33|3494.63|38
1631174410000|2021-09-09 08:00:10|3503.23|3494.53|3503.86|3495.16|3504.05|3495.35|3502.71|3494.01|30
1631174420000|2021-09-09 08:00:20|3503.71|3495.01|3504.44|3495.74|3504.47|3495.77|3503.68|3494.98|28
1631174430000|2021-09-09 08:00:30|3504.42|3495.72|3505.52|3496.82|3505.57|3496.87|3504.42|3495.72|36
1631174440000|2021-09-09 08:00:40|3505.49|3496.79|3504.88|3496.18|3506.32|3497.62|3504.8|3496.1|37
1631174450000|2021-09-09 08:00:50|3504.78|3496.08|3504|3495.3|3504.78|3496.08|3503.39|3494.69|28
1631174460000|2021-09-09 08:01:00|3504.01|3495.31|3503.72|3495.02|3504.01|3495.31|3503.7|3495|29
1631174470000|2021-09-09 08:01:10|3503.64|3494.94|3503.23|3494.53|3503.96|3495.26|3503.01|3494.31|32
1631174480000|2021-09-09 08:01:20|3503.35|3494.65|3502.07|3493.37|3503.96|3495.26|3501.52|3492.82|35
1631174490000|2021-09-09 08:01:30|3501.67|3492.97|3500.4|3491.7|3502.28|3493.58|3500.31|3491.61|36
1631174500000|2021-09-09 08:01:40|3500.06|3491.36|3501.17|3492.47|3501.17|3492.47|3500.06|3491.36|37
1631174510000|2021-09-09 08:01:50|3501.15|3492.45|3501.94|3493.24|3503.07|3494.37|3501.1|3492.4|39
1631174520000|2021-09-09 08:02:00|3501.86|3493.16|3504.04|3495.34|3504.04|3495.34|3500.32|3491.62|37
1631174530000|2021-09-09 08:02:10|3504.02|3495.32|3506.34|3497.64|3506.64|3497.94|3504.02|3495.32|36
1631174540000|2021-09-09 08:02:20|3505.95|3497.25|3502.66|3493.96|3505.95|3497.25|3502.49|3493.79|38
1631174550000|2021-09-09 08:02:30|3503.9|3495.2|3500.81|3492.11|3505.28|3496.58|3500.71|3492.01|40
1631174560000|2021-09-09 08:02:40|3500.9|3492.2|3502.18|3493.48|3502.96|3494.26|3500.77|3492.07|37
1631174570000|2021-09-09 08:02:50|3502.12|3493.42|3502.19|3493.49|3502.51|3493.81|3501.97|3493.27|35
1631174580000|2021-09-09 08:03:00|3502.18|3493.48|3501.87|3493.17|3502.37|3493.67|3501.62|3492.92|27
1631174590000|2021-09-09 08:03:10|3501.77|3493.07|3501.36|3492.66|3501.93|3493.23|3501.24|3492.54|29
1631174600000|2021-09-09 08:03:20|3500.75|3492.05|3500.55|3491.85|3500.91|3492.21|3500.44|3491.74|27
1631174610000|2021-09-09 08:03:30|3500.52|3491.82|3500.51|3491.81|3500.93|3492.23|3500.31|3491.61|32
1631174620000|2021-09-09 08:03:40|3500.5|3491.8|3495.65|3486.95|3500.54|3491.84|3495.57|3486.87|38
1631174630000|2021-09-09 08:03:50|3495.59|3486.89|3494.17|3485.47|3495.69|3486.99|3493.59|3484.89|39
1631174640000|2021-09-09 08:04:00|3493.94|3485.24|3493.38|3484.68|3495.82|3487.12|3493.38|3484.68|35
1631174650000|2021-09-09 08:04:10|3493.14|3484.44|3494.36|3485.66|3494.57|3485.87|3492.52|3483.82|38
1631174660000|2021-09-09 08:04:20|3494.35|3485.65|3495.83|3487.13|3496.29|3487.59|3493.81|3485.11|39
1631174670000|2021-09-09 08:04:30|3496.11|3487.41|3494.53|3485.83|3496.11|3487.41|3494.53|3485.83|35
1631174680000|2021-09-09 08:04:40|3494.62|3485.92|3494.56|3485.86|3494.76|3486.06|3493.84|3485.14|33
1631174690000|2021-09-09 08:04:50|3494.57|3485.87|3493.81|3485.11|3494.57|3485.87|3493.62|3484.92|31
1631174700000|2021-09-09 08:05:00|3493.79|3485.09|3493.53|3484.83|3494.2|3485.5|3493.44|3484.74|29
1631174710000|2021-09-09 08:05:10|3493.64|3484.94|3495.24|3486.54|3495.46|3486.76|3493.53|3484.83|32
1631174720000|2021-09-09 08:05:20|3495.41|3486.71|3494.5|3485.8|3495.54|3486.84|3494.47|3485.77|31
1631174730000|2021-09-09 08:05:30|3494.47|3485.77|3496.19|3487.49|3496.19|3487.49|3494.45|3485.75|30
1631174740000|2021-09-09 08:05:40|3496.16|3487.46|3496.01|3487.31|3496.16|3487.46|3495.75|3487.05|36
1631174750000|2021-09-09 08:05:50|3495.97|3487.27|3496.33|3487.63|3496.39|3487.69|3494.71|3486.01|33
1631174760000|2021-09-09 08:06:00|3496.19|3487.49|3499.51|3490.81|3499.51|3490.81|3496.19|3487.49|34
1631174770000|2021-09-09 08:06:10|3499.54|3490.84|3501.22|3492.52|3501.55|3492.85|3499.54|3490.84|34
1631174780000|2021-09-09 08:06:20|3501.11|3492.41|3498.54|3489.84|3501.73|3493.03|3498.43|3489.73|28
1631174790000|2021-09-09 08:06:30|3498.51|3489.81|3497.42|3488.72|3498.95|3490.25|3497.42|3488.72|33
1631174800000|2021-09-09 08:06:40|3497.37|3488.67|3497.8|3489.1|3497.99|3489.29|3497.37|3488.67|26
1631174810000|2021-09-09 08:06:50|3497.73|3489.03|3499.26|3490.56|3499.26|3490.56|3497.67|3488.97|28
1631174820000|2021-09-09 08:07:00|3499.03|3490.33|3502.5|3493.8|3502.71|3494.01|3498.72|3490.02|35
1631174830000|2021-09-09 08:07:10|3502.55|3493.85|3506.08|3497.38|3506.26|3497.56|3502.47|3493.77|35
1631174840000|2021-09-09 08:07:20|3506.02|3497.32|3509.38|3500.68|3509.38|3500.68|3506.02|3497.32|36
1631174850000|2021-09-09 08:07:30|3509.14|3500.44|3509.44|3500.74|3509.6|3500.9|3508.94|3500.24|34
1631174860000|2021-09-09 08:07:40|3509.41|3500.71|3508.46|3499.76|3509.52|3500.82|3508|3499.3|38
1631174870000|2021-09-09 08:07:50|3508.44|3499.74|3509.69|3500.99|3510|3501.3|3508.44|3499.74|30
1631174880000|2021-09-09 08:08:00|3509.86|3501.16|3512.93|3504.23|3512.94|3504.24|3509.86|3501.16|38
1631174890000|2021-09-09 08:08:10|3513.02|3504.32|3515.53|3506.83|3515.54|3506.84|3513|3504.3|34
1631174900000|2021-09-09 08:08:20|3515.49|3506.79|3517.64|3508.94|3517.73|3509.03|3514.81|3506.11|38
1631174910000|2021-09-09 08:08:30|3517.76|3509.06|3519.9|3511.2|3520.01|3511.31|3517.76|3509.06|36
1631174920000|2021-09-09 08:08:40|3519.93|3511.23|3520.91|3512.21|3522.16|3513.46|3519.93|3511.23|36
1631174930000|2021-09-09 08:08:50|3520.59|3511.89|3522.84|3514.14|3522.84|3514.14|3520.03|3511.33|40
1631174940000|2021-09-09 08:09:00|3522.23|3513.53|3520.17|3511.47|3522.23|3513.53|3520.15|3511.45|37
1631174950000|2021-09-09 08:09:10|3520.4|3511.7|3522.95|3514.25|3524.52|3515.82|3520.4|3511.7|39
1631174960000|2021-09-09 08:09:20|3522.8|3514.1|3520.39|3511.69|3522.8|3514.1|3520.29|3511.59|38
1631174970000|2021-09-09 08:09:30|3520.37|3511.67|3524.27|3515.57|3524.27|3515.57|3520.37|3511.67|39
1631174980000|2021-09-09 08:09:40|3524.33|3515.63|3524.38|3515.68|3525.09|3516.39|3524.12|3515.42|38
1631174990000|2021-09-09 08:09:50|3524.28|3515.58|3522.19|3513.49|3524.45|3515.75|3522.19|3513.49|38
1631175000000|2021-09-09 08:10:00|3521.71|3513.01|3524.1|3515.4|3524.17|3515.47|3521.43|3512.73|40
1631175010000|2021-09-09 08:10:10|3524.03|3515.33|3523.73|3515.03|3524.23|3515.53|3522.91|3514.21|35
1631175020000|2021-09-09 08:10:20|3523.75|3515.05|3522.26|3513.56|3523.75|3515.05|3522.06|3513.36|32
1631175030000|2021-09-09 08:10:30|3522.29|3513.59|3520.81|3512.11|3522.29|3513.59|3520.81|3512.11|29
1631175040000|2021-09-09 08:10:40|3520.87|3512.17|3520.85|3512.15|3521.26|3512.56|3520.4|3511.7|34
1631175050000|2021-09-09 08:10:50|3520.87|3512.17|3522.93|3514.23|3523.39|3514.69|3520.86|3512.16|33
1631175060000|2021-09-09 08:11:00|3522.82|3514.12|3522.26|3513.56|3522.94|3514.24|3522.21|3513.51|36
1631175070000|2021-09-09 08:11:10|3522.32|3513.62|3521.79|3513.09|3522.33|3513.63|3520.77|3512.07|38
1631175080000|2021-09-09 08:11:20|3521.84|3513.14|3522.7|3514|3523.09|3514.39|3521.84|3513.14|30
1631175090000|2021-09-09 08:11:30|3522.49|3513.79|3522.53|3513.83|3522.77|3514.07|3522.46|3513.76|31
1631175100000|2021-09-09 08:11:40|3522.44|3513.74|3521.66|3512.96|3522.44|3513.74|3521.35|3512.65|38
1631175110000|2021-09-09 08:11:50|3521.4|3512.7|3520.92|3512.22|3521.4|3512.7|3520.85|3512.15|26
1631175120000|2021-09-09 08:12:00|3520.71|3512.01|3519.51|3510.81|3520.95|3512.25|3519.16|3510.46|31
1631175130000|2021-09-09 08:12:10|3519.63|3510.93|3519.74|3511.04|3519.78|3511.08|3519.43|3510.73|35
1631175140000|2021-09-09 08:12:20|3520.3|3511.6|3524.15|3515.45|3524.15|3515.45|3520.3|3511.6|36
1631175150000|2021-09-09 08:12:30|3524.46|3515.76|3531.6|3522.9|3532.61|3523.91|3524.45|3515.75|38
1631175160000|2021-09-09 08:12:40|3531.29|3522.59|3533.7|3525|3534.23|3525.53|3530.1|3521.4|39
1631175170000|2021-09-09 08:12:50|3533.69|3524.99|3531.07|3522.37|3533.99|3525.29|3530.82|3522.12|39
1631175180000|2021-09-09 08:13:00|3531.15|3522.45|3530.4|3521.7|3532.57|3523.87|3530.4|3521.7|38
1631175190000|2021-09-09 08:13:10|3530|3521.3|3529.38|3520.68|3530.1|3521.4|3529.09|3520.39|38
1631175200000|2021-09-09 08:13:20|3529.46|3520.76|3528.09|3519.39|3530.09|3521.39|3528.07|3519.37|38
1631175210000|2021-09-09 08:13:30|3528.22|3519.52|3528.84|3520.14|3529.15|3520.45|3527.36|3518.66|38
1631175220000|2021-09-09 08:13:40|3528.82|3520.12|3530.58|3521.88|3530.66|3521.96|3528.69|3519.99|39
1631175230000|2021-09-09 08:13:50|3530.65|3521.95|3531.31|3522.61|3531.49|3522.79|3530.65|3521.95|37
1631175240000|2021-09-09 08:14:00|3531.25|3522.55|3531.47|3522.77|3531.54|3522.84|3531.25|3522.55|35
1631175250000|2021-09-09 08:14:10|3531.37|3522.67|3533|3524.3|3533.23|3524.53|3531.33|3522.63|34
1631175260000|2021-09-09 08:14:20|3532.95|3524.25|3532.65|3523.95|3533.05|3524.35|3532.55|3523.85|34
1631175270000|2021-09-09 08:14:30|3532.58|3523.88|3532.56|3523.86|3533.98|3525.28|3532.52|3523.82|35
1631175280000|2021-09-09 08:14:40|3532.58|3523.88|3534.94|3526.24|3534.94|3526.24|3532.53|3523.83|35
1631175290000|2021-09-09 08:14:50|3535.74|3527.04|3536.21|3527.51|3536.29|3527.59|3535.62|3526.92|33
1631175300000|2021-09-09 08:15:00|3535.94|3527.24|3536.65|3527.95|3536.98|3528.28|3535.75|3527.05|37
1631175310000|2021-09-09 08:15:10|3536.5|3527.8|3534.99|3526.29|3536.51|3527.81|3534.78|3526.08|38
1631175320000|2021-09-09 08:15:20|3534.83|3526.13|3534.49|3525.79|3535.8|3527.1|3533.47|3524.77|37
1631175330000|2021-09-09 08:15:30|3536.16|3527.46|3539.24|3530.54|3539.24|3530.54|3536|3527.3|39
1631175340000|2021-09-09 08:15:40|3540.26|3531.56|3540.66|3531.96|3541.66|3532.96|3540.26|3531.56|40
1631175350000|2021-09-09 08:15:50|3540.46|3531.76|3537.6|3528.9|3540.54|3531.84|3537.11|3528.41|39
1631175360000|2021-09-09 08:16:00|3537.26|3528.56|3536.39|3527.69|3538.58|3529.88|3536.19|3527.49|36
1631175370000|2021-09-09 08:16:10|3536.37|3527.67|3536.31|3527.61|3536.69|3527.99|3536.17|3527.47|36
1631175380000|2021-09-09 08:16:20|3536.21|3527.51|3535.93|3527.23|3536.36|3527.66|3535.93|3527.23|33
1631175390000|2021-09-09 08:16:30|3535.89|3527.19|3536.8|3528.1|3536.8|3528.1|3535.32|3526.62|35
1631175400000|2021-09-09 08:16:40|3536.64|3527.94|3537.07|3528.37|3537.62|3528.92|3536.64|3527.94|37
1631175410000|2021-09-09 08:16:50|3537.08|3528.38|3536.02|3527.32|3537.86|3529.16|3536.02|3527.32|37
1631175420000|2021-09-09 08:17:00|3536.07|3527.37|3535.39|3526.69|3537.3|3528.6|3535.39|3526.69|35
1631175430000|2021-09-09 08:17:10|3535.48|3526.78|3536.91|3528.21|3537.41|3528.71|3535.27|3526.57|29
1631175440000|2021-09-09 08:17:20|3536.89|3528.19|3534.04|3525.34|3537.09|3528.39|3533.96|3525.26|37
1631175450000|2021-09-09 08:17:30|3534.03|3525.33|3535.39|3526.69|3535.54|3526.84|3533|3524.3|36
1631175460000|2021-09-09 08:17:40|3535.5|3526.8|3535.87|3527.17|3535.99|3527.29|3535.23|3526.53|36
1631175470000|2021-09-09 08:17:50|3535.94|3527.24|3534.37|3525.67|3536.01|3527.31|3534.06|3525.36|38
1631175480000|2021-09-09 08:18:00|3534.19|3525.49|3534.48|3525.78|3534.5|3525.8|3533.98|3525.28|35
1631175490000|2021-09-09 08:18:10|3534.51|3525.81|3534.19|3525.49|3534.54|3525.84|3534.14|3525.44|28
1631175500000|2021-09-09 08:18:20|3533.99|3525.29|3536.36|3527.66|3536.77|3528.07|3532.96|3524.26|37
1631175510000|2021-09-09 08:18:30|3536.34|3527.64|3536.44|3527.74|3536.66|3527.96|3535.99|3527.29|35
1631175520000|2021-09-09 08:18:40|3536.48|3527.78|3536.3|3527.6|3536.48|3527.78|3536.1|3527.4|27
1631175530000|2021-09-09 08:18:50|3536.33|3527.63|3539.34|3530.64|3539.49|3530.79|3536.21|3527.51|39
1631175540000|2021-09-09 08:19:00|3539.28|3530.58|3536.71|3528.01|3539.43|3530.73|3536.71|3528.01|38
1631175550000|2021-09-09 08:19:10|3536.73|3528.03|3536.58|3527.88|3536.73|3528.03|3536.23|3527.53|35
1631175560000|2021-09-09 08:19:20|3536.57|3527.87|3535.46|3526.76|3537.34|3528.64|3535.13|3526.43|35
1631175570000|2021-09-09 08:19:30|3534.93|3526.23|3535.08|3526.38|3535.48|3526.78|3533.8|3525.1|37
1631175580000|2021-09-09 08:19:40|3535.11|3526.41|3535.29|3526.59|3536.41|3527.71|3534.8|3526.1|39
1631175590000|2021-09-09 08:19:50|3535.75|3527.05|3536.19|3527.49|3536.23|3527.53|3535.29|3526.59|38
1631175600000|2021-09-09 08:20:00|3536|3527.3|3535.78|3527.08|3536.11|3527.41|3535.62|3526.92|34
1631175610000|2021-09-09 08:20:10|3535.76|3527.06|3535.75|3527.05|3535.87|3527.17|3534.98|3526.28|28
1631175620000|2021-09-09 08:20:20|3535.74|3527.04|3534.88|3526.18|3535.85|3527.15|3534.76|3526.06|25
1631175630000|2021-09-09 08:20:30|3534.82|3526.12|3533.39|3524.69|3534.82|3526.12|3533.39|3524.69|33
1631175640000|2021-09-09 08:20:40|3533.21|3524.51|3532.85|3524.15|3533.3|3524.6|3532.48|3523.78|14
1631175650000|2021-09-09 08:20:50|3532.81|3524.11|3533.3|3524.6|3533.39|3524.69|3532.61|3523.91|23
1631175660000|2021-09-09 08:21:00|3533.2|3524.5|3532.97|3524.27|3533.34|3524.64|3532.43|3523.73|20
1631175670000|2021-09-09 08:21:10|3532.8|3524.1|3532.25|3523.55|3532.82|3524.12|3531.55|3522.85|24
1631175680000|2021-09-09 08:21:20|3532.54|3523.84|3531.46|3522.76|3532.77|3524.07|3531.45|3522.75|31
1631175690000|2021-09-09 08:21:30|3531.45|3522.75|3531.04|3522.34|3531.65|3522.95|3531.04|3522.34|26
1631175700000|2021-09-09 08:21:40|3531.08|3522.38|3531.23|3522.53|3531.44|3522.74|3530.97|3522.27|31
1631175710000|2021-09-09 08:21:50|3531.2|3522.5|3532.71|3524.01|3532.8|3524.1|3531.15|3522.45|34
1631175720000|2021-09-09 08:22:00|3532.74|3524.04|3534.45|3525.75|3534.45|3525.75|3532.64|3523.94|32
1631175730000|2021-09-09 08:22:10|3534.44|3525.74|3539.89|3531.19|3540.22|3531.52|3534.33|3525.63|35
1631175740000|2021-09-09 08:22:20|3539.64|3530.94|3539.6|3530.9|3539.95|3531.25|3538.58|3529.88|36
1631175750000|2021-09-09 08:22:30|3539.72|3531.02|3541.49|3532.79|3541.49|3532.79|3539.72|3531.02|31
1631175760000|2021-09-09 08:22:40|3541.47|3532.77|3541.51|3532.81|3542.3|3533.6|3540.88|3532.18|36
1631175770000|2021-09-09 08:22:50|3541.46|3532.76|3541.27|3532.57|3541.52|3532.82|3540.91|3532.21|36
1631175780000|2021-09-09 08:23:00|3541.3|3532.6|3540.86|3532.16|3541.53|3532.83|3540.45|3531.75|34
1631175790000|2021-09-09 08:23:10|3540.89|3532.19|3540.85|3532.15|3541.08|3532.38|3540.7|3532|30
1631175800000|2021-09-09 08:23:20|3540.82|3532.12|3540.93|3532.23|3541.22|3532.52|3540.48|3531.78|31
1631175810000|2021-09-09 08:23:30|3540.78|3532.08|3542.57|3533.87|3542.78|3534.08|3540.78|3532.08|38
1631175820000|2021-09-09 08:23:40|3542.36|3533.66|3545.11|3536.41|3545.11|3536.41|3542.36|3533.66|35
1631175830000|2021-09-09 08:23:50|3545.04|3536.34|3547.37|3538.67|3547.41|3538.71|3544.44|3535.74|34
1631175840000|2021-09-09 08:24:00|3547.48|3538.78|3545.19|3536.49|3547.53|3538.83|3543.47|3534.77|40
1631175850000|2021-09-09 08:24:10|3545.7|3537|3543.87|3535.17|3545.7|3537|3543.87|3535.17|33
1631175860000|2021-09-09 08:24:20|3543.89|3535.19|3544.53|3535.83|3545.02|3536.32|3543.89|3535.19|37
1631175870000|2021-09-09 08:24:30|3544.48|3535.78|3547.65|3538.95|3547.65|3538.95|3544.41|3535.71|34
1631175880000|2021-09-09 08:24:40|3548.65|3539.95|3549.79|3541.09|3550.26|3541.56|3548.65|3539.95|34
1631175890000|2021-09-09 08:24:50|3549.93|3541.23|3552.29|3543.59|3552.46|3543.76|3549.79|3541.09|36
1631175900000|2021-09-09 08:25:00|3551.89|3543.19|3555.1|3546.4|3555.46|3546.76|3551.7|3543|38
1631175910000|2021-09-09 08:25:10|3554.98|3546.28|3554.99|3546.29|3555.25|3546.55|3553.25|3544.55|37
1631175920000|2021-09-09 08:25:20|3555.12|3546.42|3556.25|3547.55|3556.93|3548.23|3555.12|3546.42|32
1631175930000|2021-09-09 08:25:30|3556.36|3547.66|3556.73|3548.03|3557.2|3548.5|3556.27|3547.57|38
1631175940000|2021-09-09 08:25:40|3556.62|3547.92|3556.93|3548.23|3556.93|3548.23|3554.99|3546.29|38
1631175950000|2021-09-09 08:25:50|3556.67|3547.97|3554.61|3545.91|3556.71|3548.01|3554.31|3545.61|35
1631175960000|2021-09-09 08:26:00|3554.55|3545.85|3553.92|3545.22|3554.83|3546.13|3553.6|3544.9|37
1631175970000|2021-09-09 08:26:10|3553.93|3545.23|3551.33|3542.63|3554|3545.3|3550.7|3542|37
1631175980000|2021-09-09 08:26:20|3551.38|3542.68|3551.34|3542.64|3552.04|3543.34|3550.94|3542.24|38
1631175990000|2021-09-09 08:26:30|3551.28|3542.58|3552.31|3543.61|3552.98|3544.28|3551.14|3542.44|35
1631176000000|2021-09-09 08:26:40|3552.28|3543.58|3559.2|3550.5|3559.21|3550.51|3551.95|3543.25|36
1631176010000|2021-09-09 08:26:50|3558.89|3550.19|3559.21|3550.51|3559.73|3551.03|3558.7|3550|39
1631176020000|2021-09-09 08:27:00|3559.23|3550.53|3561.74|3553.04|3561.86|3553.16|3558.95|3550.25|36
1631176030000|2021-09-09 08:27:10|3562.5|3553.8|3568.75|3560.05|3568.75|3560.05|3561.69|3552.99|40
1631176040000|2021-09-09 08:27:20|3567.39|3558.69|3566.92|3558.22|3568.87|3560.17|3565.95|3557.25|40
1631176050000|2021-09-09 08:27:30|3566.58|3557.88|3571.95|3563.25|3571.97|3563.27|3566.58|3557.88|39
1631176060000|2021-09-09 08:27:40|3571.45|3562.75|3569.26|3560.56|3571.9|3563.2|3569|3560.3|41
1631176070000|2021-09-09 08:27:50|3568.84|3560.14|3569.61|3560.91|3569.61|3560.91|3566.69|3557.99|39
1631176080000|2021-09-09 08:28:00|3569.53|3560.83|3566.54|3557.84|3570.75|3562.05|3566.54|3557.84|39
1631176090000|2021-09-09 08:28:10|3566.53|3557.83|3563.83|3555.13|3566.81|3558.11|3563.74|3555.04|39
1631176100000|2021-09-09 08:28:20|3563.79|3555.09|3564.1|3555.4|3564.35|3555.65|3562.41|3553.71|38
1631176110000|2021-09-09 08:28:30|3564.06|3555.36|3561.6|3552.9|3564.06|3555.36|3560.7|3552|39
1631176120000|2021-09-09 08:28:40|3561.7|3553|3563.83|3555.13|3564.51|3555.81|3560.99|3552.29|39
1631176130000|2021-09-09 08:28:50|3563.57|3554.87|3565.22|3556.52|3565.48|3556.78|3563.18|3554.48|35
1631176140000|2021-09-09 08:29:00|3565.08|3556.38|3565.78|3557.08|3567.51|3558.81|3565.08|3556.38|37
1631176150000|2021-09-09 08:29:10|3566.07|3557.37|3564.9|3556.2|3566.45|3557.75|3564.9|3556.2|35
1631176160000|2021-09-09 08:29:20|3565.01|3556.31|3562.39|3553.69|3565.01|3556.31|3562.39|3553.69|38
1631176170000|2021-09-09 08:29:30|3562.41|3553.71|3560.26|3551.56|3562.41|3553.71|3559.96|3551.26|32
1631176180000|2021-09-09 08:29:40|3560.36|3551.66|3562.12|3553.42|3562.89|3554.19|3560.36|3551.66|36
1631176190000|2021-09-09 08:29:50|3561.96|3553.26|3562.07|3553.37|3562.59|3553.89|3561.8|3553.1|36
1631176200000|2021-09-09 08:30:00|3561.93|3553.23|3558.66|3549.96|3561.93|3553.23|3558.66|3549.96|40
1631176210000|2021-09-09 08:30:10|3558.61|3549.91|3559.07|3550.37|3560.09|3551.39|3558.2|3549.5|37
1631176220000|2021-09-09 08:30:20|3559.1|3550.4|3557.63|3548.93|3560.18|3551.48|3557.63|3548.93|37
1631176230000|2021-09-09 08:30:30|3557.54|3548.84|3558.63|3549.93|3558.77|3550.07|3557.36|3548.66|32
1631176240000|2021-09-09 08:30:40|3558.3|3549.6|3557.66|3548.96|3558.67|3549.97|3557.59|3548.89|29
1631176250000|2021-09-09 08:30:50|3557.71|3549.01|3559.41|3550.71|3559.51|3550.81|3557.67|3548.97|34
1631176260000|2021-09-09 08:31:00|3559.48|3550.78|3557.13|3548.43|3559.9|3551.2|3557.03|3548.33|40
1631176270000|2021-09-09 08:31:10|3557.06|3548.36|3554.17|3545.47|3557.06|3548.36|3553.96|3545.26|36
1631176280000|2021-09-09 08:31:20|3554.18|3545.48|3555.45|3546.75|3555.45|3546.75|3553.75|3545.05|39
1631176290000|2021-09-09 08:31:30|3555.44|3546.74|3554.73|3546.03|3555.44|3546.74|3554.39|3545.69|34
1631176300000|2021-09-09 08:31:40|3554.71|3546.01|3554.82|3546.12|3554.82|3546.12|3554.57|3545.87|25
1631176310000|2021-09-09 08:31:50|3554.81|3546.11|3556.81|3548.11|3556.9|3548.2|3554.81|3546.11|25
1631176320000|2021-09-09 08:32:00|3556.87|3548.17|3554.55|3545.85|3556.87|3548.17|3554.37|3545.67|38
1631176330000|2021-09-09 08:32:10|3554.53|3545.83|3553.42|3544.72|3554.53|3545.83|3553.13|3544.43|32
1631176340000|2021-09-09 08:32:20|3553.31|3544.61|3552.41|3543.71|3553.99|3545.29|3552.14|3543.44|34
1631176350000|2021-09-09 08:32:30|3552.34|3543.64|3553.55|3544.85|3554.15|3545.45|3551.56|3542.86|36
1631176360000|2021-09-09 08:32:40|3553.6|3544.9|3553.44|3544.74|3554.98|3546.28|3553.42|3544.72|35
1631176370000|2021-09-09 08:32:50|3553.45|3544.75|3554.28|3545.58|3554.4|3545.7|3553.4|3544.7|35
1631176380000|2021-09-09 08:33:00|3554.29|3545.59|3554.18|3545.48|3554.46|3545.76|3554.14|3545.44|33
1631176390000|2021-09-09 08:33:10|3554.23|3545.53|3554.96|3546.26|3555.4|3546.7|3554.23|3545.53|34
1631176400000|2021-09-09 08:33:20|3554.99|3546.29|3555.54|3546.84|3555.54|3546.84|3554.98|3546.28|32
1631176410000|2021-09-09 08:33:30|3555.56|3546.86|3554.6|3545.9|3555.58|3546.88|3554.6|3545.9|37
1631176420000|2021-09-09 08:33:40|3554.55|3545.85|3554.45|3545.75|3554.64|3545.94|3554.21|3545.51|36
1631176430000|2021-09-09 08:33:50|3554.42|3545.72|3554.2|3545.5|3554.53|3545.83|3553.76|3545.06|35
1631176440000|2021-09-09 08:34:00|3554.21|3545.51|3554.14|3545.44|3554.48|3545.78|3554.08|3545.38|19
1631176450000|2021-09-09 08:34:10|3553.74|3545.04|3555.54|3546.84|3555.54|3546.84|3553.74|3545.04|30
1631176460000|2021-09-09 08:34:20|3555.63|3546.93|3556.81|3548.11|3557.04|3548.34|3555.63|3546.93|30
1631176470000|2021-09-09 08:34:30|3556.8|3548.1|3557.6|3548.9|3557.6|3548.9|3556.8|3548.1|24
1631176480000|2021-09-09 08:34:40|3557.62|3548.92|3556.5|3547.8|3557.62|3548.92|3556.5|3547.8|35
1631176490000|2021-09-09 08:34:50|3556.48|3547.78|3557.15|3548.45|3557.23|3548.53|3556.48|3547.78|38
1631176500000|2021-09-09 08:35:00|3557.31|3548.61|3556.91|3548.21|3557.4|3548.7|3556.91|3548.21|35
1631176510000|2021-09-09 08:35:10|3556.94|3548.24|3557.38|3548.68|3557.38|3548.68|3556.9|3548.2|31
1631176520000|2021-09-09 08:35:20|3557.33|3548.63|3557.84|3549.14|3558.13|3549.43|3557.19|3548.49|37
1631176530000|2021-09-09 08:35:30|3557.61|3548.91|3559.26|3550.56|3559.26|3550.56|3557.61|3548.91|38
1631176540000|2021-09-09 08:35:40|3559.45|3550.75|3560.22|3551.52|3560.48|3551.78|3559.25|3550.55|36
1631176550000|2021-09-09 08:35:50|3560.25|3551.55|3561.98|3553.28|3561.98|3553.28|3560.14|3551.44|34
1631176560000|2021-09-09 08:36:00|3561.97|3553.27|3560.62|3551.92|3562.2|3553.5|3560.62|3551.92|37
1631176570000|2021-09-09 08:36:10|3560.61|3551.91|3560.7|3552|3561.21|3552.51|3560.59|3551.89|36
1631176580000|2021-09-09 08:36:20|3560.67|3551.97|3562.92|3554.22|3563|3554.3|3560.59|3551.89|33
1631176590000|2021-09-09 08:36:30|3562.95|3554.25|3565.28|3556.58|3565.66|3556.96|3561.7|3553|37
1631176600000|2021-09-09 08:36:40|3565.31|3556.61|3565.99|3557.29|3566.51|3557.81|3565.28|3556.58|34
1631176610000|2021-09-09 08:36:50|3565.82|3557.12|3563.7|3555|3565.82|3557.12|3563.69|3554.99|36
1631176620000|2021-09-09 08:37:00|3563.65|3554.95|3561.93|3553.23|3563.65|3554.95|3561.93|3553.23|39
1631176630000|2021-09-09 08:37:10|3562.16|3553.46|3560.98|3552.28|3562.42|3553.72|3560.56|3551.86|38
1631176640000|2021-09-09 08:37:20|3560.97|3552.27|3561.25|3552.55|3561.39|3552.69|3560.45|3551.75|34
1631176650000|2021-09-09 08:37:30|3561.28|3552.58|3561.63|3552.93|3561.96|3553.26|3561.26|3552.56|34
1631176660000|2021-09-09 08:37:40|3561.74|3553.04|3561.8|3553.1|3561.94|3553.24|3561.51|3552.81|31
1631176670000|2021-09-09 08:37:50|3561.71|3553.01|3562.45|3553.75|3562.49|3553.79|3561.64|3552.94|34
1631176680000|2021-09-09 08:38:00|3562.57|3553.87|3562.65|3553.95|3562.88|3554.18|3562.55|3553.85|35
1631176690000|2021-09-09 08:38:10|3562.61|3553.91|3559.81|3551.11|3562.67|3553.97|3559.81|3551.11|37
1631176700000|2021-09-09 08:38:20|3559.52|3550.82|3559.19|3550.49|3559.57|3550.87|3558.47|3549.77|38
1631176710000|2021-09-09 08:38:30|3559.21|3550.51|3557.95|3549.25|3559.32|3550.62|3557.89|3549.19|35
1631176720000|2021-09-09 08:38:40|3557.88|3549.18|3558.51|3549.81|3559.3|3550.6|3557.88|3549.18|34
1631176730000|2021-09-09 08:38:50|3558.45|3549.75|3557.23|3548.53|3558.58|3549.88|3557.23|3548.53|33
1631176740000|2021-09-09 08:39:00|3557.15|3548.45|3556.97|3548.27|3557.15|3548.45|3556.52|3547.82|31
1631176750000|2021-09-09 08:39:10|3557.45|3548.75|3559.56|3550.86|3559.84|3551.14|3557.45|3548.75|38
1631176760000|2021-09-09 08:39:20|3559.79|3551.09|3558.25|3549.55|3559.82|3551.12|3557.69|3548.99|36
1631176770000|2021-09-09 08:39:30|3558.23|3549.53|3557.25|3548.55|3558.24|3549.54|3556.64|3547.94|37
1631176780000|2021-09-09 08:39:40|3557.2|3548.5|3557.22|3548.52|3557.39|3548.69|3556.67|3547.97|33
1631176790000|2021-09-09 08:39:50|3557.21|3548.51|3556.74|3548.04|3557.33|3548.63|3556.71|3548.01|35
1631176800000|2021-09-09 08:40:00|3556.85|3548.15|3556.31|3547.61|3557.25|3548.55|3556.21|3547.51|38
1631176810000|2021-09-09 08:40:10|3556.44|3547.74|3554.88|3546.18|3556.44|3547.74|3554.69|3545.99|38
1631176820000|2021-09-09 08:40:20|3555.05|3546.35|3554.16|3545.46|3555.05|3546.35|3554.16|3545.46|34
1631176830000|2021-09-09 08:40:30|3554.18|3545.48|3552.76|3544.06|3554.24|3545.54|3551.7|3543|34
1631176840000|2021-09-09 08:40:40|3552.67|3543.97|3554.85|3546.15|3554.88|3546.18|3552.67|3543.97|37
1631176850000|2021-09-09 08:40:50|3554.84|3546.14|3553.27|3544.57|3555|3546.3|3553.27|3544.57|37
1631176860000|2021-09-09 08:41:00|3553.23|3544.53|3552.52|3543.82|3553.72|3545.02|3552.49|3543.79|37
1631176870000|2021-09-09 08:41:10|3552.56|3543.86|3552.3|3543.6|3552.73|3544.03|3551.91|3543.21|35
1631176880000|2021-09-09 08:41:20|3552.31|3543.61|3551.34|3542.64|3552.45|3543.75|3551.12|3542.42|35
1631176890000|2021-09-09 08:41:30|3551.35|3542.65|3551.9|3543.2|3551.97|3543.27|3551.31|3542.61|22
1631176900000|2021-09-09 08:41:40|3551.93|3543.23|3554.45|3545.75|3554.45|3545.75|3551.85|3543.15|35
1631176910000|2021-09-09 08:41:50|3554.41|3545.71|3553.52|3544.82|3554.55|3545.85|3553.52|3544.82|38
1631176920000|2021-09-09 08:42:00|3553.53|3544.83|3556.01|3547.31|3556.74|3548.04|3553.51|3544.81|36
1631176930000|2021-09-09 08:42:10|3555.99|3547.29|3552.66|3543.96|3555.99|3547.29|3552.66|3543.96|38
1631176940000|2021-09-09 08:42:20|3552.65|3543.95|3552.87|3544.17|3552.91|3544.21|3552.51|3543.81|18
1631176950000|2021-09-09 08:42:30|3552.91|3544.21|3553.27|3544.57|3553.27|3544.57|3552.13|3543.43|28
1631176960000|2021-09-09 08:42:40|3553.14|3544.44|3553.18|3544.48|3553.34|3544.64|3551.93|3543.23|29
1631176970000|2021-09-09 08:42:50|3552.09|3543.39|3550.32|3541.62|3552.1|3543.4|3550.31|3541.61|29
1631176980000|2021-09-09 08:43:00|3550.39|3541.69|3548.87|3540.17|3550.39|3541.69|3548.67|3539.97|29
1631176990000|2021-09-09 08:43:10|3548.96|3540.26|3550.19|3541.49|3550.19|3541.49|3548.79|3540.09|24
1631177000000|2021-09-09 08:43:20|3550.17|3541.47|3550.74|3542.04|3551.07|3542.37|3550.17|3541.47|33
1631177010000|2021-09-09 08:43:30|3550.7|3542|3550.99|3542.29|3551.04|3542.34|3550.5|3541.8|38
1631177020000|2021-09-09 08:43:40|3550.98|3542.28|3550.91|3542.21|3551.22|3542.52|3550.08|3541.38|36
1631177030000|2021-09-09 08:43:50|3550.96|3542.26|3552.68|3543.98|3552.69|3543.99|3550.96|3542.26|35
1631177040000|2021-09-09 08:44:00|3552.9|3544.2|3553.52|3544.82|3553.56|3544.86|3552.87|3544.17|35
1631177050000|2021-09-09 08:44:10|3553.47|3544.77|3553.07|3544.37|3553.59|3544.89|3553.04|3544.34|36
1631177060000|2021-09-09 08:44:20|3553.12|3544.42|3553.6|3544.9|3553.79|3545.09|3552.97|3544.27|36
1631177070000|2021-09-09 08:44:30|3553.62|3544.92|3553.71|3545.01|3553.81|3545.11|3553.38|3544.68|35
1631177080000|2021-09-09 08:44:40|3553.68|3544.98|3551.85|3543.15|3553.69|3544.99|3551.85|3543.15|38
1631177090000|2021-09-09 08:44:50|3551.68|3542.98|3552.55|3543.85|3552.74|3544.04|3551.06|3542.36|39
1631177100000|2021-09-09 08:45:00|3552.58|3543.88|3551.68|3542.98|3552.58|3543.88|3551.53|3542.83|33
1631177110000|2021-09-09 08:45:10|3551.7|3543|3551.77|3543.07|3551.83|3543.13|3551.49|3542.79|33
1631177120000|2021-09-09 08:45:20|3551.79|3543.09|3551.16|3542.46|3551.85|3543.15|3551.13|3542.43|33
1631177130000|2021-09-09 08:45:30|3551.18|3542.48|3549.87|3541.17|3551.8|3543.1|3549.57|3540.87|34
1631177140000|2021-09-09 08:45:40|3549.88|3541.18|3546.74|3538.04|3549.88|3541.18|3546.74|3538.04|36
1631177150000|2021-09-09 08:45:50|3546.7|3538|3546.48|3537.78|3546.7|3538|3546.24|3537.54|23
1631177160000|2021-09-09 08:46:00|3546.36|3537.66|3543.51|3534.81|3546.51|3537.81|3542.87|3534.17|32
1631177170000|2021-09-09 08:46:10|3543.67|3534.97|3544.13|3535.43|3545.57|3536.87|3543.18|3534.48|34
1631177180000|2021-09-09 08:46:20|3544.31|3535.61|3545.54|3536.84|3545.64|3536.94|3544.07|3535.37|32
1631177190000|2021-09-09 08:46:30|3545.86|3537.16|3545.49|3536.79|3545.86|3537.16|3545.49|3536.79|30
1631177200000|2021-09-09 08:46:40|3545.47|3536.77|3544.7|3536|3545.61|3536.91|3544.7|3536|32
1631177210000|2021-09-09 08:46:50|3544.65|3535.95|3542.23|3533.53|3544.65|3535.95|3542.23|3533.53|34
1631177220000|2021-09-09 08:47:00|3542.57|3533.87|3540.05|3531.35|3542.67|3533.97|3540.04|3531.34|36
1631177230000|2021-09-09 08:47:10|3540.06|3531.36|3540.42|3531.72|3540.84|3532.14|3540.02|3531.32|36
1631177240000|2021-09-09 08:47:20|3540.44|3531.74|3538.65|3529.95|3540.46|3531.76|3538.12|3529.42|35
1631177250000|2021-09-09 08:47:30|3538.71|3530.01|3537.62|3528.92|3538.79|3530.09|3537.62|3528.92|37
1631177260000|2021-09-09 08:47:40|3537.6|3528.9|3538.65|3529.95|3538.65|3529.95|3536.55|3527.85|40
1631177270000|2021-09-09 08:47:50|3538.6|3529.9|3537.94|3529.24|3539.06|3530.36|3537.7|3529|34
1631177280000|2021-09-09 08:48:00|3538.07|3529.37|3538.17|3529.47|3538.17|3529.47|3537.3|3528.6|36
1631177290000|2021-09-09 08:48:10|3538.21|3529.51|3539.59|3530.89|3539.6|3530.9|3538.21|3529.51|33
1631177300000|2021-09-09 08:48:20|3539.54|3530.84|3541.4|3532.7|3541.85|3533.15|3539.53|3530.83|33
1631177310000|2021-09-09 08:48:30|3541.31|3532.61|3541.42|3532.72|3541.7|3533|3540.54|3531.84|34
1631177320000|2021-09-09 08:48:40|3541.38|3532.68|3540.78|3532.08|3541.44|3532.74|3540.66|3531.96|35
1631177330000|2021-09-09 08:48:50|3540.75|3532.05|3540.87|3532.17|3541.1|3532.4|3540.75|3532.05|30
1631177340000|2021-09-09 08:49:00|3540.82|3532.12|3541.44|3532.74|3541.65|3532.95|3540.75|3532.05|30
1631177350000|2021-09-09 08:49:10|3541.33|3532.63|3542.01|3533.31|3542.01|3533.31|3541.33|3532.63|30
1631177360000|2021-09-09 08:49:20|3542.09|3533.39|3543.67|3534.97|3543.7|3535|3542.09|3533.39|35
1631177370000|2021-09-09 08:49:30|3543.51|3534.81|3543.86|3535.16|3543.88|3535.18|3543.31|3534.61|25
1631177380000|2021-09-09 08:49:40|3543.84|3535.14|3543.92|3535.22|3543.93|3535.23|3543.66|3534.96|25
1631177390000|2021-09-09 08:49:50|3543.93|3535.23|3543.81|3535.11|3543.93|3535.23|3543.74|3535.04|21
1631177400000|2021-09-09 08:50:00|3543.84|3535.14|3543.63|3534.93|3543.85|3535.15|3543.62|3534.92|28
1631177410000|2021-09-09 08:50:10|3543.67|3534.97|3543.65|3534.95|3543.92|3535.22|3543.65|3534.95|31
1631177420000|2021-09-09 08:50:20|3543.56|3534.86|3539.44|3530.74|3543.57|3534.87|3539.36|3530.66|32
1631177430000|2021-09-09 08:50:30|3539.33|3530.63|3537.76|3529.06|3539.36|3530.66|3537.76|3529.06|36
1631177440000|2021-09-09 08:50:40|3537.77|3529.07|3538.33|3529.63|3538.33|3529.63|3536.68|3527.98|31
1631177450000|2021-09-09 08:50:50|3538.8|3530.1|3538.32|3529.62|3539|3530.3|3538.05|3529.35|36
1631177460000|2021-09-09 08:51:00|3538.48|3529.78|3537.71|3529.01|3538.75|3530.05|3537.35|3528.65|37
1631177470000|2021-09-09 08:51:10|3537.29|3528.59|3536.79|3528.09|3537.31|3528.61|3536.44|3527.74|20
1631177480000|2021-09-09 08:51:20|3536.8|3528.1|3536.16|3527.46|3537.12|3528.42|3536.16|3527.46|10
1631177490000|2021-09-09 08:51:30|3536.56|3527.86|3535.71|3527.01|3536.69|3527.99|3535.57|3526.87|33
1631177500000|2021-09-09 08:51:40|3535.67|3526.97|3535.95|3527.25|3536.06|3527.36|3535.65|3526.95|32
1631177510000|2021-09-09 08:51:50|3536.04|3527.34|3535.81|3527.11|3536.61|3527.91|3535.81|3527.11|30
1631177520000|2021-09-09 08:52:00|3535.86|3527.16|3535.11|3526.41|3535.87|3527.17|3534.87|3526.17|32
1631177530000|2021-09-09 08:52:10|3535.01|3526.31|3535.26|3526.56|3535.44|3526.74|3534.89|3526.19|32
1631177540000|2021-09-09 08:52:20|3535.8|3527.1|3536.66|3527.96|3536.9|3528.2|3535.8|3527.1|31
1631177550000|2021-09-09 08:52:30|3536.83|3528.13|3536.52|3527.82|3536.93|3528.23|3536.45|3527.75|32
1631177560000|2021-09-09 08:52:40|3536.82|3528.12|3534.83|3526.13|3536.83|3528.13|3534.83|3526.13|33
1631177570000|2021-09-09 08:52:50|3534.92|3526.22|3536.1|3527.4|3536.78|3528.08|3534.89|3526.19|39
1631177580000|2021-09-09 08:53:00|3536.21|3527.51|3536.65|3527.95|3536.66|3527.96|3535.78|3527.08|37
1631177590000|2021-09-09 08:53:10|3536.66|3527.96|3539.53|3530.83|3539.53|3530.83|3536.08|3527.38|35
1631177600000|2021-09-09 08:53:20|3539.5|3530.8|3540.4|3531.7|3540.99|3532.29|3539.48|3530.78|34
1631177610000|2021-09-09 08:53:30|3540.87|3532.17|3539.73|3531.03|3540.87|3532.17|3539.66|3530.96|39
1631177620000|2021-09-09 08:53:40|3539.79|3531.09|3539.48|3530.78|3540.38|3531.68|3539.41|3530.71|36
1631177630000|2021-09-09 08:53:50|3539.51|3530.81|3540.13|3531.43|3540.38|3531.68|3539.4|3530.7|36
1631177640000|2021-09-09 08:54:00|3540.15|3531.45|3539.48|3530.78|3540.24|3531.54|3539.48|3530.78|35
1631177650000|2021-09-09 08:54:10|3539.54|3530.84|3537.32|3528.62|3539.91|3531.21|3537.28|3528.58|39
1631177660000|2021-09-09 08:54:20|3537.25|3528.55|3537.07|3528.37|3537.49|3528.79|3536.81|3528.11|36
1631177670000|2021-09-09 08:54:30|3537.18|3528.48|3535.3|3526.6|3537.23|3528.53|3535.3|3526.6|29
1631177680000|2021-09-09 08:54:40|3535.29|3526.59|3536.76|3528.06|3536.87|3528.17|3535.27|3526.57|26
1631177690000|2021-09-09 08:54:50|3536.86|3528.16|3536.55|3527.85|3537.05|3528.35|3536.5|3527.8|37
1631177700000|2021-09-09 08:55:00|3536.6|3527.9|3536.54|3527.84|3536.87|3528.17|3536.42|3527.72|37
1631177710000|2021-09-09 08:55:10|3536.52|3527.82|3536.49|3527.79|3537.22|3528.52|3536.48|3527.78|34
1631177720000|2021-09-09 08:55:20|3536.77|3528.07|3536.62|3527.92|3537.06|3528.36|3536.37|3527.67|38
1631177730000|2021-09-09 08:55:30|3536.65|3527.95|3536.7|3528|3536.77|3528.07|3536.46|3527.76|27
1631177740000|2021-09-09 08:55:40|3536.74|3528.04|3536.89|3528.19|3536.97|3528.27|3536.74|3528.04|25
1631177750000|2021-09-09 08:55:50|3536.87|3528.17|3535.44|3526.74|3537.89|3529.19|3535.43|3526.73|38
1631177760000|2021-09-09 08:56:00|3535.37|3526.67|3534.08|3525.38|3535.55|3526.85|3533.78|3525.08|28
1631177770000|2021-09-09 08:56:10|3534.15|3525.45|3534.09|3525.39|3534.43|3525.73|3533.98|3525.28|28
1631177780000|2021-09-09 08:56:20|3534.07|3525.37|3533.46|3524.76|3534.07|3525.37|3532.56|3523.86|36
1631177790000|2021-09-09 08:56:30|3533.39|3524.69|3533.08|3524.38|3533.63|3524.93|3532.1|3523.4|36
1631177800000|2021-09-09 08:56:40|3533.41|3524.71|3535.53|3526.83|3536.68|3527.98|3533.41|3524.71|38
1631177810000|2021-09-09 08:56:50|3535.52|3526.82|3536.37|3527.67|3536.46|3527.76|3535.24|3526.54|34
1631177820000|2021-09-09 08:57:00|3536.66|3527.96|3537.28|3528.58|3537.33|3528.63|3536.6|3527.9|32
1631177830000|2021-09-09 08:57:10|3537.3|3528.6|3535.04|3526.34|3537.61|3528.91|3535.04|3526.34|31
1631177840000|2021-09-09 08:57:20|3535.24|3526.54|3533.35|3524.65|3535.24|3526.54|3533.35|3524.65|40
1631177850000|2021-09-09 08:57:30|3533.53|3524.83|3530.83|3522.13|3533.53|3524.83|3530.83|3522.13|37
1631177860000|2021-09-09 08:57:40|3530.67|3521.97|3528.32|3519.62|3531.1|3522.4|3527.26|3518.56|36
1631177870000|2021-09-09 08:57:50|3528.56|3519.86|3528.22|3519.52|3528.75|3520.05|3528.16|3519.46|40
1631177880000|2021-09-09 08:58:00|3528.14|3519.44|3524.64|3515.94|3528.88|3520.18|3524.59|3515.89|40
1631177890000|2021-09-09 08:58:10|3524.43|3515.73|3526.01|3517.31|3526.02|3517.32|3523.62|3514.92|40
1631177900000|2021-09-09 08:58:20|3525.97|3517.27|3527.15|3518.45|3527.3|3518.6|3525.74|3517.04|36
1631177910000|2021-09-09 08:58:30|3527.17|3518.47|3527.52|3518.82|3527.68|3518.98|3526.49|3517.79|37
1631177920000|2021-09-09 08:58:40|3527.54|3518.84|3527.24|3518.54|3527.78|3519.08|3527.24|3518.54|22
1631177930000|2021-09-09 08:58:50|3527.18|3518.48|3526.17|3517.47|3527.24|3518.54|3526.03|3517.33|34
1631177940000|2021-09-09 08:59:00|3526.16|3517.46|3528.11|3519.41|3528.11|3519.41|3526.16|3517.46|35
1631177950000|2021-09-09 08:59:10|3528.22|3519.52|3530.04|3521.34|3531.22|3522.52|3528.19|3519.49|34
1631177960000|2021-09-09 08:59:20|3530.06|3521.36|3531.41|3522.71|3531.41|3522.71|3528.15|3519.45|32
1631177970000|2021-09-09 08:59:30|3531.4|3522.7|3531.96|3523.26|3531.96|3523.26|3530.82|3522.12|32
1631177980000|2021-09-09 08:59:40|3532.08|3523.38|3533.18|3524.48|3533.18|3524.48|3532.08|3523.38|33
1631177990000|2021-09-09 08:59:50|3533.02|3524.32|3533.07|3524.37|3533.26|3524.56|3532.93|3524.23|31
1631178000000|2021-09-09 09:00:00|3533.1|3524.4|3535.28|3526.58|3535.28|3526.58|3533.02|3524.32|36
1631178010000|2021-09-09 09:00:10|3535.2|3526.5|3532.78|3524.08|3535.76|3527.06|3532.78|3524.08|38
1631178020000|2021-09-09 09:00:20|3532.77|3524.07|3527.11|3518.41|3532.77|3524.07|3527.11|3518.41|37
1631178030000|2021-09-09 09:00:30|3527.16|3518.46|3527.79|3519.09|3527.92|3519.22|3526.91|3518.21|33
1631178040000|2021-09-09 09:00:40|3527.63|3518.93|3528.98|3520.28|3529.75|3521.05|3527.63|3518.93|38
1631178050000|2021-09-09 09:00:50|3528.81|3520.11|3528.94|3520.24|3529.46|3520.76|3528.7|3520|40
1631178060000|2021-09-09 09:01:00|3528.95|3520.25|3529.93|3521.23|3531.03|3522.33|3528.75|3520.05|37
1631178070000|2021-09-09 09:01:10|3529.86|3521.16|3530.1|3521.4|3530.44|3521.74|3529.36|3520.66|38
1631178080000|2021-09-09 09:01:20|3530.12|3521.42|3532.66|3523.96|3533.34|3524.64|3530.12|3521.42|40
1631178090000|2021-09-09 09:01:30|3532.84|3524.14|3533.63|3524.93|3533.9|3525.2|3532.79|3524.09|36
1631178100000|2021-09-09 09:01:40|3533.65|3524.95|3532.81|3524.11|3533.65|3524.95|3532.43|3523.73|34
1631178110000|2021-09-09 09:01:50|3532.96|3524.26|3535.17|3526.47|3535.37|3526.67|3532.74|3524.04|38
1631178120000|2021-09-09 09:02:00|3535.24|3526.54|3535.14|3526.44|3535.71|3527.01|3534.71|3526.01|37
1631178130000|2021-09-09 09:02:10|3535.07|3526.37|3535.09|3526.39|3535.5|3526.8|3534.9|3526.2|32
1631178140000|2021-09-09 09:02:20|3535.45|3526.75|3533.85|3525.15|3535.53|3526.83|3533.85|3525.15|29
1631178150000|2021-09-09 09:02:30|3533.82|3525.12|3533.38|3524.68|3533.82|3525.12|3533.23|3524.53|31
1631178160000|2021-09-09 09:02:40|3533.45|3524.75|3534.07|3525.37|3534.14|3525.44|3532.92|3524.22|32
1631178170000|2021-09-09 09:02:50|3534.08|3525.38|3533.77|3525.07|3534.1|3525.4|3533.53|3524.83|34
1631178180000|2021-09-09 09:03:00|3533.8|3525.1|3536|3527.3|3536|3527.3|3533.8|3525.1|37
1631178190000|2021-09-09 09:03:10|3536.44|3527.74|3539.4|3530.7|3539.84|3531.14|3536.44|3527.74|36
1631178200000|2021-09-09 09:03:20|3539.67|3530.97|3536.99|3528.29|3539.91|3531.21|3536.99|3528.29|39
1631178210000|2021-09-09 09:03:30|3536.88|3528.18|3536.24|3527.54|3536.88|3528.18|3535.24|3526.54|36
1631178220000|2021-09-09 09:03:40|3536.32|3527.62|3539.22|3530.52|3539.22|3530.52|3536.17|3527.47|37
1631178230000|2021-09-09 09:03:50|3539.25|3530.55|3540.16|3531.46|3540.9|3532.2|3539.2|3530.5|39
1631178240000|2021-09-09 09:04:00|3539.81|3531.11|3539.92|3531.22|3540.64|3531.94|3539.81|3531.11|35
1631178250000|2021-09-09 09:04:10|3539.9|3531.2|3538.09|3529.39|3540.05|3531.35|3538.09|3529.39|38
1631178260000|2021-09-09 09:04:20|3537.76|3529.06|3536.6|3527.9|3538.57|3529.87|3536.6|3527.9|34
1631178270000|2021-09-09 09:04:30|3536.64|3527.94|3535.7|3527|3536.75|3528.05|3535.57|3526.87|32
1631178280000|2021-09-09 09:04:40|3535.69|3526.99|3536.19|3527.49|3536.27|3527.57|3534.73|3526.03|38
1631178290000|2021-09-09 09:04:50|3536.21|3527.51|3537|3528.3|3537.2|3528.5|3536.18|3527.48|35
1631178300000|2021-09-09 09:05:00|3536.95|3528.25|3537.77|3529.07|3538.57|3529.87|3536.95|3528.25|37
1631178310000|2021-09-09 09:05:10|3537.58|3528.88|3536.12|3527.42|3538.1|3529.4|3536.12|3527.42|36
1631178320000|2021-09-09 09:05:20|3536.11|3527.41|3535.65|3526.95|3536.18|3527.48|3535.5|3526.8|35
1631178330000|2021-09-09 09:05:30|3535.6|3526.9|3535.33|3526.63|3535.65|3526.95|3534.72|3526.02|37
1631178340000|2021-09-09 09:05:40|3535.37|3526.67|3534.92|3526.22|3535.71|3527.01|3534.65|3525.95|37
1631178350000|2021-09-09 09:05:50|3534.89|3526.19|3532.99|3524.29|3534.89|3526.19|3532.58|3523.88|39
1631178360000|2021-09-09 09:06:00|3532.67|3523.97|3532.82|3524.12|3532.98|3524.28|3532.1|3523.4|37
1631178370000|2021-09-09 09:06:10|3532.86|3524.16|3532.08|3523.38|3532.86|3524.16|3532.08|3523.38|37
1631178380000|2021-09-09 09:06:20|3532.12|3523.42|3531.42|3522.72|3532.14|3523.44|3531.14|3522.44|37
1631178390000|2021-09-09 09:06:30|3531.24|3522.54|3531.46|3522.76|3531.83|3523.13|3531.22|3522.52|32
1631178400000|2021-09-09 09:06:40|3531.48|3522.78|3533.76|3525.06|3534.02|3525.32|3531.48|3522.78|38
1631178410000|2021-09-09 09:06:50|3533.79|3525.09|3533.62|3524.92|3533.87|3525.17|3533.41|3524.71|37
1631178420000|2021-09-09 09:07:00|3533.72|3525.02|3534.23|3525.53|3534.31|3525.61|3533.46|3524.76|21
1631178430000|2021-09-09 09:07:10|3534.22|3525.52|3533.98|3525.28|3534.35|3525.65|3533.71|3525.01|17
1631178440000|2021-09-09 09:07:20|3533.96|3525.26|3534.27|3525.57|3534.49|3525.79|3533.85|3525.15|37
1631178450000|2021-09-09 09:07:30|3534.24|3525.54|3533.41|3524.71|3534.32|3525.62|3533.2|3524.5|39
1631178460000|2021-09-09 09:07:40|3533.28|3524.58|3533.94|3525.24|3534.07|3525.37|3533.22|3524.52|34
1631178470000|2021-09-09 09:07:50|3533.96|3525.26|3533.9|3525.2|3534.07|3525.37|3533.78|3525.08|36
1631178480000|2021-09-09 09:08:00|3533.89|3525.19|3535.86|3527.16|3535.86|3527.16|3533.86|3525.16|35
1631178490000|2021-09-09 09:08:10|3535.84|3527.14|3535.62|3526.92|3535.91|3527.21|3535.58|3526.88|33
1631178500000|2021-09-09 09:08:20|3535.61|3526.91|3535.76|3527.06|3536.67|3527.97|3535.59|3526.89|38
1631178510000|2021-09-09 09:08:30|3535.81|3527.11|3534.34|3525.64|3536.12|3527.42|3534.06|3525.36|38
1631178520000|2021-09-09 09:08:40|3533.87|3525.17|3534.27|3525.57|3534.43|3525.73|3533.6|3524.9|37
1631178530000|2021-09-09 09:08:50|3534.22|3525.52|3535.34|3526.64|3535.47|3526.77|3534.14|3525.44|38
1631178540000|2021-09-09 09:09:00|3535.39|3526.69|3535.22|3526.52|3535.46|3526.76|3534.9|3526.2|34
1631178550000|2021-09-09 09:09:10|3535.19|3526.49|3536.97|3528.27|3537.3|3528.6|3535.19|3526.49|36
1631178560000|2021-09-09 09:09:20|3536.98|3528.28|3538.6|3529.9|3538.68|3529.98|3536.98|3528.28|34
1631178570000|2021-09-09 09:09:30|3538.61|3529.91|3538.83|3530.13|3539.13|3530.43|3538.35|3529.65|32
1631178580000|2021-09-09 09:09:40|3538.77|3530.07|3536.03|3527.33|3539.14|3530.44|3535.79|3527.09|37
1631178590000|2021-09-09 09:09:50|3536.01|3527.31|3534.59|3525.89|3536.03|3527.33|3534.09|3525.39|35
1631178600000|2021-09-09 09:10:00|3534.53|3525.83|3535.28|3526.58|3535.29|3526.59|3534.02|3525.32|34
1631178610000|2021-09-09 09:10:10|3535.22|3526.52|3535.38|3526.68|3535.53|3526.83|3535.22|3526.52|36
1631178620000|2021-09-09 09:10:20|3535.34|3526.64|3534.84|3526.14|3535.34|3526.64|3534.47|3525.77|33
1631178630000|2021-09-09 09:10:30|3534.85|3526.15|3533.18|3524.48|3534.85|3526.15|3533.18|3524.48|27
1631178640000|2021-09-09 09:10:40|3533.33|3524.63|3533.68|3524.98|3533.72|3525.02|3533.33|3524.63|30
1631178650000|2021-09-09 09:10:50|3533.67|3524.97|3533.76|3525.06|3533.82|3525.12|3533.6|3524.9|27
1631178660000|2021-09-09 09:11:00|3533.75|3525.05|3533.75|3525.05|3533.82|3525.12|3533.63|3524.93|28
1631178670000|2021-09-09 09:11:10|3533.84|3525.14|3533.93|3525.23|3534.15|3525.45|3533.84|3525.14|33
1631178680000|2021-09-09 09:11:20|3533.85|3525.15|3533.87|3525.17|3534.1|3525.4|3533.46|3524.76|38
1631178690000|2021-09-09 09:11:30|3533.88|3525.18|3534.92|3526.22|3534.92|3526.22|3533.8|3525.1|38
1631178700000|2021-09-09 09:11:40|3534.74|3526.04|3535.2|3526.5|3535.5|3526.8|3534.54|3525.84|35
1631178710000|2021-09-09 09:11:50|3535.33|3526.63|3536.75|3528.05|3536.75|3528.05|3535.09|3526.39|32
1631178720000|2021-09-09 09:12:00|3536.53|3527.83|3535.56|3526.86|3536.53|3527.83|3535.27|3526.57|37
1631178730000|2021-09-09 09:12:10|3535.66|3526.96|3535.61|3526.91|3535.99|3527.29|3535.43|3526.73|35
1631178740000|2021-09-09 09:12:20|3535.79|3527.09|3535.57|3526.87|3535.93|3527.23|3535.26|3526.56|28
1631178750000|2021-09-09 09:12:30|3535.45|3526.75|3535.63|3526.93|3535.7|3527|3535.21|3526.51|29
1631178760000|2021-09-09 09:12:40|3535.59|3526.89|3536.42|3527.72|3536.6|3527.9|3535.59|3526.89|37
1631178770000|2021-09-09 09:12:50|3536.28|3527.58|3536.26|3527.56|3536.48|3527.78|3535.73|3527.03|34
1631178780000|2021-09-09 09:13:00|3536.31|3527.61|3536.63|3527.93|3537.01|3528.31|3536.13|3527.43|33
1631178790000|2021-09-09 09:13:10|3536.62|3527.92|3538.89|3530.19|3539.29|3530.59|3536.35|3527.65|36
1631178800000|2021-09-09 09:13:20|3538.92|3530.22|3539.77|3531.07|3539.95|3531.25|3538.92|3530.22|37
1631178810000|2021-09-09 09:13:30|3539.73|3531.03|3539.73|3531.03|3540.05|3531.35|3539.45|3530.75|34
1631178820000|2021-09-09 09:13:40|3539.84|3531.14|3539.66|3530.96|3539.84|3531.14|3539.38|3530.68|37
1631178830000|2021-09-09 09:13:50|3539.6|3530.9|3538.29|3529.59|3539.72|3531.02|3538.29|3529.59|33
1631178840000|2021-09-09 09:14:00|3538.26|3529.56|3535.86|3527.16|3538.54|3529.84|3535.86|3527.16|34
1631178850000|2021-09-09 09:14:10|3535.91|3527.21|3536.39|3527.69|3536.4|3527.7|3535.72|3527.02|34
1631178860000|2021-09-09 09:14:20|3536.24|3527.54|3536.54|3527.84|3536.74|3528.04|3535.69|3526.99|31
1631178870000|2021-09-09 09:14:30|3536.57|3527.87|3536.2|3527.5|3536.73|3528.03|3536.14|3527.44|31
1631178880000|2021-09-09 09:14:40|3536.23|3527.53|3536.37|3527.67|3536.49|3527.79|3536.14|3527.44|32
1631178890000|2021-09-09 09:14:50|3536.35|3527.65|3535.73|3527.03|3536.35|3527.65|3535.73|3527.03|34
1631178900000|2021-09-09 09:15:00|3535.81|3527.11|3536.6|3527.9|3536.6|3527.9|3535.61|3526.91|32
1631178910000|2021-09-09 09:15:10|3536.52|3527.82|3535.49|3526.79|3536.78|3528.08|3535.1|3526.4|29
1631178920000|2021-09-09 09:15:20|3535.43|3526.73|3535.8|3527.1|3535.8|3527.1|3535.4|3526.7|25
1631178930000|2021-09-09 09:15:30|3535.82|3527.12|3535.97|3527.27|3536.02|3527.32|3535.77|3527.07|35
1631178940000|2021-09-09 09:15:40|3535.98|3527.28|3535.82|3527.12|3536.07|3527.37|3535.77|3527.07|31
1631178950000|2021-09-09 09:15:50|3535.81|3527.11|3536|3527.3|3536.06|3527.36|3535.81|3527.11|10
1631178960000|2021-09-09 09:16:00|3535.99|3527.29|3535.95|3527.25|3536.02|3527.32|3535.66|3526.96|23
1631178970000|2021-09-09 09:16:10|3535.99|3527.29|3535.49|3526.79|3536.04|3527.34|3535.49|3526.79|27
1631178980000|2021-09-09 09:16:20|3535.99|3527.29|3533.89|3525.19|3535.99|3527.29|3533.16|3524.46|31
1631178990000|2021-09-09 09:16:30|3533.9|3525.2|3532.15|3523.45|3533.93|3525.23|3532.07|3523.37|36
1631179000000|2021-09-09 09:16:40|3532.11|3523.41|3532.09|3523.39|3532.11|3523.41|3531.89|3523.19|30
1631179010000|2021-09-09 09:16:50|3532.1|3523.4|3533.25|3524.55|3533.67|3524.97|3532.1|3523.4|37
1631179020000|2021-09-09 09:17:00|3533.27|3524.57|3534.17|3525.47|3534.18|3525.48|3533.14|3524.44|36
1631179030000|2021-09-09 09:17:10|3534.09|3525.39|3536.23|3527.53|3536.47|3527.77|3534.09|3525.39|38
1631179040000|2021-09-09 09:17:20|3536.25|3527.55|3536.46|3527.76|3536.54|3527.84|3536.22|3527.52|30
1631179050000|2021-09-09 09:17:30|3536.47|3527.77|3539.11|3530.41|3539.71|3531.01|3536.44|3527.74|38
1631179060000|2021-09-09 09:17:40|3539.23|3530.53|3539.84|3531.14|3539.85|3531.15|3539.23|3530.53|35
1631179070000|2021-09-09 09:17:50|3539.9|3531.2|3539.63|3530.93|3540|3531.3|3539.63|3530.93|36
1631179080000|2021-09-09 09:18:00|3538.99|3530.29|3538.85|3530.15|3538.99|3530.29|3535.94|3527.24|32
1631179090000|2021-09-09 09:18:10|3538.84|3530.14|3536.84|3528.14|3538.93|3530.23|3536.84|3528.14|35
1631179100000|2021-09-09 09:18:20|3536.96|3528.26|3535.06|3526.36|3536.96|3528.26|3534.94|3526.24|37
1631179110000|2021-09-09 09:18:30|3535.07|3526.37|3534.92|3526.22|3535.29|3526.59|3534.62|3525.92|39
1631179120000|2021-09-09 09:18:40|3534.89|3526.19|3534.99|3526.29|3535.38|3526.68|3534.54|3525.84|36
1631179130000|2021-09-09 09:18:50|3534.95|3526.25|3536.6|3527.9|3536.6|3527.9|3534.89|3526.19|28
1631179140000|2021-09-09 09:19:00|3536.56|3527.86|3535.08|3526.38|3536.57|3527.87|3535.07|3526.37|32
1631179150000|2021-09-09 09:19:10|3535.07|3526.37|3533.52|3524.82|3535.12|3526.42|3533.34|3524.64|34
1631179160000|2021-09-09 09:19:20|3533.48|3524.78|3532.27|3523.57|3533.52|3524.82|3532.07|3523.37|34
1631179170000|2021-09-09 09:19:30|3532.17|3523.47|3531.12|3522.42|3533.37|3524.67|3530.73|3522.03|34
1631179180000|2021-09-09 09:19:40|3531.14|3522.44|3529.22|3520.52|3531.3|3522.6|3529.22|3520.52|34
1631179190000|2021-09-09 09:19:50|3529.2|3520.5|3528.12|3519.42|3529.2|3520.5|3527.94|3519.24|30
1631179200000|2021-09-09 09:20:00|3528.02|3519.32|3528.05|3519.35|3528.27|3519.57|3527.95|3519.25|28
1631179210000|2021-09-09 09:20:10|3528.3|3519.6|3528.69|3519.99|3529.65|3520.95|3528.3|3519.6|39
1631179220000|2021-09-09 09:20:20|3528.73|3520.03|3527.71|3519.01|3529.29|3520.59|3527.63|3518.93|37
1631179230000|2021-09-09 09:20:30|3527.48|3518.78|3527.33|3518.63|3527.72|3519.02|3527.27|3518.57|33
1631179240000|2021-09-09 09:20:40|3527.5|3518.8|3526.82|3518.12|3527.5|3518.8|3526.82|3518.12|37
1631179250000|2021-09-09 09:20:50|3527.02|3518.32|3526.48|3517.78|3527.02|3518.32|3525.92|3517.22|36
1631179260000|2021-09-09 09:21:00|3526.52|3517.82|3526.02|3517.32|3526.64|3517.94|3525.96|3517.26|34
1631179270000|2021-09-09 09:21:10|3526.1|3517.4|3527.12|3518.42|3527.12|3518.42|3525.87|3517.17|28
1631179280000|2021-09-09 09:21:20|3527.01|3518.31|3527.02|3518.32|3527.58|3518.88|3526.86|3518.16|40
1631179290000|2021-09-09 09:21:30|3527.2|3518.5|3525.92|3517.22|3527.2|3518.5|3525.65|3516.95|37
1631179300000|2021-09-09 09:21:40|3525.46|3516.76|3524.79|3516.09|3525.93|3517.23|3524.47|3515.77|39
1631179310000|2021-09-09 09:21:50|3524.78|3516.08|3524.38|3515.68|3524.82|3516.12|3524.23|3515.53|34
1631179320000|2021-09-09 09:22:00|3524.53|3515.83|3524.91|3516.21|3525.28|3516.58|3524.33|3515.63|23
1631179330000|2021-09-09 09:22:10|3524.88|3516.18|3526.74|3518.04|3526.82|3518.12|3524.81|3516.11|36
1631179340000|2021-09-09 09:22:20|3526.54|3517.84|3526.45|3517.75|3526.78|3518.08|3525.75|3517.05|34
1631179350000|2021-09-09 09:22:30|3526.52|3517.82|3525.83|3517.13|3526.72|3518.02|3525.65|3516.95|36
1631179360000|2021-09-09 09:22:40|3525.94|3517.24|3525.03|3516.33|3526.2|3517.5|3524.56|3515.86|32
1631179370000|2021-09-09 09:22:50|3524.87|3516.17|3525.44|3516.74|3525.63|3516.93|3524.87|3516.17|34
1631179380000|2021-09-09 09:23:00|3526.14|3517.44|3524.89|3516.19|3526.14|3517.44|3524.79|3516.09|33
1631179390000|2021-09-09 09:23:10|3524.86|3516.16|3526.22|3517.52|3526.34|3517.64|3524.74|3516.04|27
1631179400000|2021-09-09 09:23:20|3526.34|3517.64|3526.5|3517.8|3527.83|3519.13|3526.17|3517.47|37
1631179410000|2021-09-09 09:23:30|3526.23|3517.53|3524.48|3515.78|3526.46|3517.76|3524.48|3515.78|36
1631179420000|2021-09-09 09:23:40|3524.27|3515.57|3524.8|3516.1|3524.86|3516.16|3524.13|3515.43|23
1631179430000|2021-09-09 09:23:50|3524.88|3516.18|3524.99|3516.29|3525.13|3516.43|3524.48|3515.78|33
1631179440000|2021-09-09 09:24:00|3524.97|3516.27|3524.99|3516.29|3526.22|3517.52|3524.94|3516.24|35
1631179450000|2021-09-09 09:24:10|3525.02|3516.32|3525.05|3516.35|3525.23|3516.53|3524.8|3516.1|30
1631179460000|2021-09-09 09:24:20|3525.03|3516.33|3527.11|3518.41|3527.12|3518.42|3525.03|3516.33|36
1631179470000|2021-09-09 09:24:30|3527.19|3518.49|3527.07|3518.37|3527.73|3519.03|3526.82|3518.12|35
1631179480000|2021-09-09 09:24:40|3526.79|3518.09|3525.71|3517.01|3526.79|3518.09|3525.49|3516.79|34
1631179490000|2021-09-09 09:24:50|3525.72|3517.02|3526.32|3517.62|3526.71|3518.01|3525.53|3516.83|30
1631179500000|2021-09-09 09:25:00|3526.42|3517.72|3526.41|3517.71|3526.65|3517.95|3526.28|3517.58|37
1631179510000|2021-09-09 09:25:10|3526.32|3517.62|3526.48|3517.78|3526.51|3517.81|3525.17|3516.47|35
1631179520000|2021-09-09 09:25:20|3526.3|3517.6|3525.8|3517.1|3526.36|3517.66|3525.61|3516.91|33
1631179530000|2021-09-09 09:25:30|3525.71|3517.01|3525.06|3516.36|3526.25|3517.55|3524.83|3516.13|35
1631179540000|2021-09-09 09:25:40|3525.03|3516.33|3525.12|3516.42|3525.25|3516.55|3524.58|3515.88|37
1631179550000|2021-09-09 09:25:50|3525.11|3516.41|3524.97|3516.27|3525.18|3516.48|3524.96|3516.26|25
1631179560000|2021-09-09 09:26:00|3525.1|3516.4|3524.95|3516.25|3525.16|3516.46|3524.83|3516.13|29
1631179570000|2021-09-09 09:26:10|3524.94|3516.24|3525.14|3516.44|3525.32|3516.62|3524.9|3516.2|30
1631179580000|2021-09-09 09:26:20|3525.13|3516.43|3525.25|3516.55|3525.25|3516.55|3524.72|3516.02|29
1631179590000|2021-09-09 09:26:30|3525.24|3516.54|3525.21|3516.51|3525.25|3516.55|3524.77|3516.07|13
1631179600000|2021-09-09 09:26:40|3525.4|3516.7|3523.54|3514.84|3525.4|3516.7|3523.27|3514.57|25
1631179610000|2021-09-09 09:26:50|3523.92|3515.22|3523.49|3514.79|3523.92|3515.22|3522.55|3513.85|35
1631179620000|2021-09-09 09:27:00|3523.48|3514.78|3519.99|3511.29|3523.6|3514.9|3518.33|3509.63|33
1631179630000|2021-09-09 09:27:10|3519.92|3511.22|3520.29|3511.59|3520.29|3511.59|3519.62|3510.92|36
1631179640000|2021-09-09 09:27:20|3520.74|3512.04|3517.68|3508.98|3520.93|3512.23|3517.61|3508.91|36
1631179650000|2021-09-09 09:27:30|3517.69|3508.99|3518.66|3509.96|3518.99|3510.29|3517.69|3508.99|38
1631179660000|2021-09-09 09:27:40|3518.13|3509.43|3518.19|3509.49|3519.3|3510.6|3517.17|3508.47|36
1631179670000|2021-09-09 09:27:50|3518.05|3509.35|3518.01|3509.31|3518.38|3509.68|3517.9|3509.2|36
1631179680000|2021-09-09 09:28:00|3518.24|3509.54|3518.63|3509.93|3518.63|3509.93|3517.33|3508.63|39
1631179690000|2021-09-09 09:28:10|3518.74|3510.04|3520.35|3511.65|3520.37|3511.67|3518.68|3509.98|37
1631179700000|2021-09-09 09:28:20|3520.34|3511.64|3521.97|3513.27|3521.97|3513.27|3520.21|3511.51|38
1631179710000|2021-09-09 09:28:30|3521.45|3512.75|3522.81|3514.11|3523.11|3514.41|3521.13|3512.43|35
1631179720000|2021-09-09 09:28:40|3522.85|3514.15|3523.41|3514.71|3523.95|3515.25|3522.82|3514.12|39
1631179730000|2021-09-09 09:28:50|3523.47|3514.77|3523.22|3514.52|3523.61|3514.91|3523.02|3514.32|38
1631179740000|2021-09-09 09:29:00|3523.25|3514.55|3521.84|3513.14|3523.38|3514.68|3521.33|3512.63|37
1631179750000|2021-09-09 09:29:10|3521.78|3513.08|3523.68|3514.98|3523.68|3514.98|3521.28|3512.58|40
1631179760000|2021-09-09 09:29:20|3523.42|3514.72|3525.23|3516.53|3525.67|3516.97|3523.31|3514.61|37
1631179770000|2021-09-09 09:29:30|3525.29|3516.59|3525|3516.3|3525.45|3516.75|3524.8|3516.1|36
1631179780000|2021-09-09 09:29:40|3525.01|3516.31|3525.1|3516.4|3525.3|3516.6|3524.83|3516.13|37
1631179790000|2021-09-09 09:29:50|3525.08|3516.38|3524.62|3515.92|3525.38|3516.68|3524.39|3515.69|38
1631179800000|2021-09-09 09:30:00|3524.83|3516.13|3526.04|3517.34|3526.09|3517.39|3524.7|3516|38
1631179810000|2021-09-09 09:30:10|3525.99|3517.29|3526.08|3517.38|3526.63|3517.93|3525.99|3517.29|31
1631179820000|2021-09-09 09:30:20|3526.14|3517.44|3526.23|3517.53|3526.26|3517.56|3525.99|3517.29|27
1631179830000|2021-09-09 09:30:30|3526.37|3517.67|3526.52|3517.82|3526.82|3518.12|3526.28|3517.58|23
1631179840000|2021-09-09 09:30:40|3526.49|3517.79|3526.21|3517.51|3526.49|3517.79|3526.08|3517.38|30
1631179850000|2021-09-09 09:30:50|3525.98|3517.28|3526.6|3517.9|3526.77|3518.07|3525.95|3517.25|30
1631179860000|2021-09-09 09:31:00|3526.7|3518|3526.9|3518.2|3526.94|3518.24|3526.48|3517.78|33
1631179870000|2021-09-09 09:31:10|3526.92|3518.22|3524.01|3515.31|3526.92|3518.22|3523.68|3514.98|36
1631179880000|2021-09-09 09:31:20|3524|3515.3|3523.93|3515.23|3524.26|3515.56|3523.89|3515.19|32
1631179890000|2021-09-09 09:31:30|3523.69|3514.99|3521.87|3513.17|3523.71|3515.01|3521.83|3513.13|37
1631179900000|2021-09-09 09:31:40|3522.08|3513.38|3520.19|3511.49|3522.08|3513.38|3519.82|3511.12|35
1631179910000|2021-09-09 09:31:50|3520.07|3511.37|3520.61|3511.91|3520.71|3512.01|3519.71|3511.01|38
1631179920000|2021-09-09 09:32:00|3520.13|3511.43|3520.05|3511.35|3520.62|3511.92|3519.72|3511.02|34
1631179930000|2021-09-09 09:32:10|3520.04|3511.34|3518.04|3509.34|3520.5|3511.8|3517.73|3509.03|35
1631179940000|2021-09-09 09:32:20|3518.18|3509.48|3518.6|3509.9|3519.45|3510.75|3518.12|3509.42|37
1631179950000|2021-09-09 09:32:30|3518.67|3509.97|3518.46|3509.76|3519|3510.3|3518.17|3509.47|33
1631179960000|2021-09-09 09:32:40|3518.26|3509.56|3518.44|3509.74|3519.02|3510.32|3518.09|3509.39|38
1631179970000|2021-09-09 09:32:50|3518.38|3509.68|3518.52|3509.82|3519.07|3510.37|3518.14|3509.44|32
1631179980000|2021-09-09 09:33:00|3518.35|3509.65|3518.68|3509.98|3519.69|3510.99|3518.35|3509.65|34
1631179990000|2021-09-09 09:33:10|3518.63|3509.93|3518.74|3510.04|3518.82|3510.12|3518.59|3509.89|30
1631180000000|2021-09-09 09:33:20|3518.67|3509.97|3520.96|3512.26|3520.96|3512.26|3518.64|3509.94|36
1631180010000|2021-09-09 09:33:30|3520.8|3512.1|3521.06|3512.36|3521.9|3513.2|3520.77|3512.07|39
1631180020000|2021-09-09 09:33:40|3521.05|3512.35|3520.65|3511.95|3521.07|3512.37|3520.26|3511.56|32
1631180030000|2021-09-09 09:33:50|3520.16|3511.46|3519.92|3511.22|3520.2|3511.5|3519.5|3510.8|30
1631180040000|2021-09-09 09:34:00|3520.08|3511.38|3519.55|3510.85|3520.08|3511.38|3519.15|3510.45|33
1631180050000|2021-09-09 09:34:10|3519.62|3510.92|3518.6|3509.9|3520.13|3511.43|3518.45|3509.75|30
1631180060000|2021-09-09 09:34:20|3518.57|3509.87|3521.35|3512.65|3521.55|3512.85|3518.57|3509.87|34
1631180070000|2021-09-09 09:34:30|3521.08|3512.38|3521.44|3512.74|3521.85|3513.15|3521.08|3512.38|38
1631180080000|2021-09-09 09:34:40|3521.3|3512.6|3521.5|3512.8|3521.69|3512.99|3521.21|3512.51|31
1631180090000|2021-09-09 09:34:50|3521.24|3512.54|3521.9|3513.2|3522.04|3513.34|3521.09|3512.39|35
1631180100000|2021-09-09 09:35:00|3521.94|3513.24|3521.24|3512.54|3522.55|3513.85|3521.13|3512.43|36
1631180110000|2021-09-09 09:35:10|3521.26|3512.56|3520.77|3512.07|3521.26|3512.56|3520.56|3511.86|37
1631180120000|2021-09-09 09:35:20|3520.72|3512.02|3520.54|3511.84|3520.74|3512.04|3520.38|3511.68|36
1631180130000|2021-09-09 09:35:30|3520.49|3511.79|3518.79|3510.09|3520.56|3511.86|3518.79|3510.09|39
1631180140000|2021-09-09 09:35:40|3518.95|3510.25|3518.48|3509.78|3519.07|3510.37|3518.48|3509.78|26
1631180150000|2021-09-09 09:35:50|3517.93|3509.23|3517.98|3509.28|3518.32|3509.62|3517.08|3508.38|36
1631180160000|2021-09-09 09:36:00|3517.99|3509.29|3518.56|3509.86|3518.57|3509.87|3517.36|3508.66|34
1631180170000|2021-09-09 09:36:10|3518.09|3509.39|3516.68|3507.98|3518.46|3509.76|3516.18|3507.48|31
1631180180000|2021-09-09 09:36:20|3516.62|3507.92|3516.36|3507.66|3517.02|3508.32|3515.89|3507.19|35
1631180190000|2021-09-09 09:36:30|3516.35|3507.65|3516.91|3508.21|3516.93|3508.23|3515.78|3507.08|38
1631180200000|2021-09-09 09:36:40|3516.9|3508.2|3516.94|3508.24|3516.98|3508.28|3515.83|3507.13|33
1631180210000|2021-09-09 09:36:50|3516.1|3507.4|3516.53|3507.83|3517.31|3508.61|3516.02|3507.32|33
1631180220000|2021-09-09 09:37:00|3517.43|3508.73|3517.57|3508.87|3517.71|3509.01|3516.92|3508.22|36
1631180230000|2021-09-09 09:37:10|3517.47|3508.77|3517.02|3508.32|3517.63|3508.93|3516.23|3507.53|33
1631180240000|2021-09-09 09:37:20|3517.01|3508.31|3517.26|3508.56|3517.26|3508.56|3516.35|3507.65|32
1631180250000|2021-09-09 09:37:30|3517.16|3508.46|3517.39|3508.69|3517.8|3509.1|3516.77|3508.07|24
1631180260000|2021-09-09 09:37:40|3517.32|3508.62|3518.27|3509.57|3519.09|3510.39|3517.32|3508.62|37
1631180270000|2021-09-09 09:37:50|3518.23|3509.53|3516.41|3507.71|3518.36|3509.66|3515.65|3506.95|34
1631180280000|2021-09-09 09:38:00|3516.34|3507.64|3514.94|3506.24|3517.05|3508.35|3514.77|3506.07|34
1631180290000|2021-09-09 09:38:10|3515.33|3506.63|3516.09|3507.39|3516.16|3507.46|3515|3506.3|34
1631180300000|2021-09-09 09:38:20|3517|3508.3|3517|3508.3|3517|3508.3|3514.71|3506.01|33
1631180310000|2021-09-09 09:38:30|3515.93|3507.23|3515.81|3507.11|3516.36|3507.66|3515.55|3506.85|32
1631180320000|2021-09-09 09:38:40|3516.12|3507.42|3516.18|3507.48|3516.44|3507.74|3515.38|3506.68|36
1631180330000|2021-09-09 09:38:50|3516.1|3507.4|3518.13|3509.43|3518.15|3509.45|3515.69|3506.99|40
1631180340000|2021-09-09 09:39:00|3517.82|3509.12|3518.12|3509.42|3518.54|3509.84|3517.62|3508.92|34
1631180350000|2021-09-09 09:39:10|3518|3509.3|3518.33|3509.63|3518.39|3509.69|3517.98|3509.28|30
1631180360000|2021-09-09 09:39:20|3518.36|3509.66|3517.99|3509.29|3518.83|3510.13|3517.98|3509.28|34
1631180370000|2021-09-09 09:39:30|3518.01|3509.31|3518.11|3509.41|3518.54|3509.84|3517.97|3509.27|35
1631180380000|2021-09-09 09:39:40|3518.12|3509.42|3517.55|3508.85|3518.19|3509.49|3517.29|3508.59|31
1631180390000|2021-09-09 09:39:50|3517.38|3508.68|3518.28|3509.58|3518.38|3509.68|3517.38|3508.68|35
1631180400000|2021-09-09 09:40:00|3518.25|3509.55|3517.69|3508.99|3518.28|3509.58|3517.44|3508.74|35
1631180410000|2021-09-09 09:40:10|3517.64|3508.94|3516.84|3508.14|3517.74|3509.04|3516.27|3507.57|32
1631180420000|2021-09-09 09:40:20|3517.35|3508.65|3515.91|3507.21|3517.35|3508.65|3514.7|3506|36
1631180430000|2021-09-09 09:40:30|3515.92|3507.22|3514.6|3505.9|3515.94|3507.24|3514.6|3505.9|35
1631180440000|2021-09-09 09:40:40|3514.59|3505.89|3514.47|3505.77|3515.12|3506.42|3514.4|3505.7|38
1631180450000|2021-09-09 09:40:50|3514.33|3505.63|3512.35|3503.65|3514.36|3505.66|3511.44|3502.74|36
1631180460000|2021-09-09 09:41:00|3512.63|3503.93|3513.2|3504.5|3513.32|3504.62|3512.27|3503.57|39
1631180470000|2021-09-09 09:41:10|3513.14|3504.44|3511.84|3503.14|3513.28|3504.58|3511.58|3502.88|37
1631180480000|2021-09-09 09:41:20|3511.77|3503.07|3511.22|3502.52|3511.84|3503.14|3511.06|3502.36|31
1631180490000|2021-09-09 09:41:30|3511.23|3502.53|3511.37|3502.67|3511.64|3502.94|3511.16|3502.46|35
1631180500000|2021-09-09 09:41:40|3511.55|3502.85|3512.72|3504.02|3512.79|3504.09|3511.24|3502.54|35
1631180510000|2021-09-09 09:41:50|3512.81|3504.11|3512.93|3504.23|3513.39|3504.69|3512.7|3504|35
1631180520000|2021-09-09 09:42:00|3512.76|3504.06|3511.7|3503|3512.88|3504.18|3511.61|3502.91|29
1631180530000|2021-09-09 09:42:10|3511.71|3503.01|3511.43|3502.73|3511.81|3503.11|3511.04|3502.34|31
1631180540000|2021-09-09 09:42:20|3511.53|3502.83|3511.22|3502.52|3511.61|3502.91|3510.99|3502.29|22
1631180550000|2021-09-09 09:42:30|3511.28|3502.58|3511.28|3502.58|3511.54|3502.84|3510.82|3502.12|34
1631180560000|2021-09-09 09:42:40|3511.34|3502.64|3511.23|3502.53|3511.53|3502.83|3510.79|3502.09|35
1631180570000|2021-09-09 09:42:50|3511.24|3502.54|3511.47|3502.77|3511.51|3502.81|3511.19|3502.49|29
1631180580000|2021-09-09 09:43:00|3511.43|3502.73|3513.12|3504.42|3513.56|3504.86|3511.42|3502.72|35
1631180590000|2021-09-09 09:43:10|3512.93|3504.23|3513.41|3504.71|3513.41|3504.71|3512.82|3504.12|38
1631180600000|2021-09-09 09:43:20|3513.12|3504.42|3513.32|3504.62|3513.46|3504.76|3512.76|3504.06|36
1631180610000|2021-09-09 09:43:30|3512.14|3503.44|3512.89|3504.19|3513|3504.3|3511.37|3502.67|35
1631180620000|2021-09-09 09:43:40|3512.75|3504.05|3511.13|3502.43|3513.06|3504.36|3510.54|3501.84|37
1631180630000|2021-09-09 09:43:50|3511|3502.3|3510.69|3501.99|3511.12|3502.42|3509.77|3501.07|32
1631180640000|2021-09-09 09:44:00|3510.65|3501.95|3512.02|3503.32|3512.05|3503.35|3509.83|3501.13|37
1631180650000|2021-09-09 09:44:10|3511.95|3503.25|3514.19|3505.49|3514.45|3505.75|3511.95|3503.25|38
1631180660000|2021-09-09 09:44:20|3513.94|3505.24|3514.17|3505.47|3514.22|3505.52|3513.86|3505.16|30
1631180670000|2021-09-09 09:44:30|3513.9|3505.2|3515|3506.3|3515|3506.3|3513.9|3505.2|26
1631180680000|2021-09-09 09:44:40|3515.36|3506.66|3514.95|3506.25|3516.28|3507.58|3514.54|3505.84|30
1631180690000|2021-09-09 09:44:50|3514.92|3506.22|3514.64|3505.94|3514.95|3506.25|3514.56|3505.86|38
1631180700000|2021-09-09 09:45:00|3514.65|3505.95|3516.08|3507.38|3516.2|3507.5|3514.42|3505.72|31
1631180710000|2021-09-09 09:45:10|3516.09|3507.39|3515.67|3506.97|3516.09|3507.39|3515.55|3506.85|32
1631180720000|2021-09-09 09:45:20|3515.83|3507.13|3515.75|3507.05|3515.88|3507.18|3515.68|3506.98|34
1631180730000|2021-09-09 09:45:30|3515.74|3507.04|3514.18|3505.48|3515.74|3507.04|3514.11|3505.41|35
1631180740000|2021-09-09 09:45:40|3514.16|3505.46|3513.33|3504.63|3514.42|3505.72|3513.15|3504.45|29
1631180750000|2021-09-09 09:45:50|3513.23|3504.53|3511.91|3503.21|3513.6|3504.9|3511.54|3502.84|37
1631180760000|2021-09-09 09:46:00|3511.09|3502.39|3511|3502.3|3511.29|3502.59|3510.6|3501.9|38
1631180770000|2021-09-09 09:46:10|3511.08|3502.38|3510.71|3502.01|3511.14|3502.44|3510.34|3501.64|31
1631180780000|2021-09-09 09:46:20|3510.53|3501.83|3511.38|3502.68|3511.85|3503.15|3510.53|3501.83|38
1631180790000|2021-09-09 09:46:30|3511.3|3502.6|3512.18|3503.48|3512.44|3503.74|3511.2|3502.5|34
1631180800000|2021-09-09 09:46:40|3512.17|3503.47|3511.28|3502.58|3512.18|3503.48|3510.91|3502.21|36
1631180810000|2021-09-09 09:46:50|3511.29|3502.59|3512.06|3503.36|3512.33|3503.63|3511.11|3502.41|35
1631180820000|2021-09-09 09:47:00|3511.97|3503.27|3512.09|3503.39|3512.54|3503.84|3511.6|3502.9|39
1631180830000|2021-09-09 09:47:10|3512.23|3503.53|3512.22|3503.52|3512.45|3503.75|3512.1|3503.4|31
1631180840000|2021-09-09 09:47:20|3512.25|3503.55|3513.22|3504.52|3513.41|3504.71|3512.25|3503.55|32
1631180850000|2021-09-09 09:47:30|3513.07|3504.37|3513.92|3505.22|3513.92|3505.22|3512.98|3504.28|35
1631180860000|2021-09-09 09:47:40|3513.45|3504.75|3513.71|3505.01|3513.88|3505.18|3513.44|3504.74|37
1631180870000|2021-09-09 09:47:50|3513.73|3505.03|3515.31|3506.61|3515.43|3506.73|3513.62|3504.92|32
1631180880000|2021-09-09 09:48:00|3515.37|3506.67|3517.05|3508.35|3517.3|3508.6|3514.84|3506.14|38
1631180890000|2021-09-09 09:48:10|3517.5|3508.8|3518.88|3510.18|3519.29|3510.59|3517.21|3508.51|33
1631180900000|2021-09-09 09:48:20|3519.18|3510.48|3519.64|3510.94|3519.82|3511.12|3517.97|3509.27|36
1631180910000|2021-09-09 09:48:30|3519.6|3510.9|3520.06|3511.36|3520.26|3511.56|3519.6|3510.9|38
1631180920000|2021-09-09 09:48:40|3519.88|3511.18|3518.48|3509.78|3520.25|3511.55|3518.48|3509.78|28
1631180930000|2021-09-09 09:48:50|3518.36|3509.66|3518.69|3509.99|3518.81|3510.11|3517.28|3508.58|36
1631180940000|2021-09-09 09:49:00|3518.48|3509.78|3519.61|3510.91|3519.84|3511.14|3518.48|3509.78|39
1631180950000|2021-09-09 09:49:10|3519.42|3510.72|3518.54|3509.84|3519.82|3511.12|3518.25|3509.55|35
1631180960000|2021-09-09 09:49:20|3517.95|3509.25|3516.92|3508.22|3518.15|3509.45|3516.92|3508.22|37
1631180970000|2021-09-09 09:49:30|3516.82|3508.12|3517.43|3508.73|3517.79|3509.09|3516.82|3508.12|36
1631180980000|2021-09-09 09:49:40|3517.45|3508.75|3518.43|3509.73|3518.58|3509.88|3517.45|3508.75|36
1631180990000|2021-09-09 09:49:50|3518.48|3509.78|3519.18|3510.48|3519.7|3511|3518.48|3509.78|39
1631181000000|2021-09-09 09:50:00|3519.19|3510.49|3520.38|3511.68|3520.63|3511.93|3519.04|3510.34|36
1631181010000|2021-09-09 09:50:10|3520.31|3511.61|3521.67|3512.97|3521.79|3513.09|3520.31|3511.61|39
1631181020000|2021-09-09 09:50:20|3521.52|3512.82|3521.59|3512.89|3521.79|3513.09|3521.38|3512.68|30
1631181030000|2021-09-09 09:50:30|3521.57|3512.87|3522.05|3513.35|3522.29|3513.59|3521.57|3512.87|32
1631181040000|2021-09-09 09:50:40|3521.98|3513.28|3521.28|3512.58|3522.34|3513.64|3521.24|3512.54|32
1631181050000|2021-09-09 09:50:50|3521.21|3512.51|3520.59|3511.89|3521.21|3512.51|3520.56|3511.86|34
1631181060000|2021-09-09 09:51:00|3520.58|3511.88|3520.68|3511.98|3520.79|3512.09|3520.43|3511.73|32
1631181070000|2021-09-09 09:51:10|3520.67|3511.97|3520.12|3511.42|3520.8|3512.1|3520.07|3511.37|35
1631181080000|2021-09-09 09:51:20|3520.11|3511.41|3518.26|3509.56|3520.32|3511.62|3518.26|3509.56|30
1631181090000|2021-09-09 09:51:30|3518.29|3509.59|3517.04|3508.34|3518.29|3509.59|3516.65|3507.95|35
1631181100000|2021-09-09 09:51:40|3516.71|3508.01|3517|3508.3|3517.31|3508.61|3516.71|3508.01|33
1631181110000|2021-09-09 09:51:50|3516.92|3508.22|3515.45|3506.75|3517.11|3508.41|3515.45|3506.75|33
1631181120000|2021-09-09 09:52:00|3515.39|3506.69|3514.61|3505.91|3515.91|3507.21|3514.61|3505.91|36
1631181130000|2021-09-09 09:52:10|3514.44|3505.74|3511.79|3503.09|3515.14|3506.44|3511.24|3502.54|40
1631181140000|2021-09-09 09:52:20|3511.76|3503.06|3506.7|3498|3512.35|3503.65|3506.52|3497.82|40
1631181150000|2021-09-09 09:52:30|3506.67|3497.97|3507.69|3498.99|3507.81|3499.11|3505.54|3496.84|37
1631181160000|2021-09-09 09:52:40|3507.84|3499.14|3505.94|3497.24|3509.45|3500.75|3505.78|3497.08|39
1631181170000|2021-09-09 09:52:50|3505.85|3497.15|3503.5|3494.8|3506.11|3497.41|3503.03|3494.33|39
1631181180000|2021-09-09 09:53:00|3503.69|3494.99|3504.42|3495.72|3504.47|3495.77|3503.52|3494.82|33
1631181190000|2021-09-09 09:53:10|3504.34|3495.64|3505.57|3496.87|3505.75|3497.05|3503.42|3494.72|35
1631181200000|2021-09-09 09:53:20|3505.31|3496.61|3507.42|3498.72|3507.5|3498.8|3504.99|3496.29|37
1631181210000|2021-09-09 09:53:30|3507.36|3498.66|3510|3501.3|3510|3501.3|3507.36|3498.66|33
1631181220000|2021-09-09 09:53:40|3509.82|3501.12|3508.56|3499.86|3509.94|3501.24|3508.56|3499.86|39
1631181230000|2021-09-09 09:53:50|3508.5|3499.8|3508.27|3499.57|3508.8|3500.1|3507.93|3499.23|34
1631181240000|2021-09-09 09:54:00|3508.24|3499.54|3510.52|3501.82|3510.52|3501.82|3507.46|3498.76|35
1631181250000|2021-09-09 09:54:10|3510.5|3501.8|3513.2|3504.5|3513.46|3504.76|3510.5|3501.8|40
1631181260000|2021-09-09 09:54:20|3512.97|3504.27|3516.15|3507.45|3516.16|3507.46|3512.97|3504.27|37
1631181270000|2021-09-09 09:54:30|3516.06|3507.36|3520.26|3511.56|3520.26|3511.56|3515.61|3506.91|39
1631181280000|2021-09-09 09:54:40|3520.64|3511.94|3525.81|3517.11|3525.99|3517.29|3520.26|3511.56|39
1631181290000|2021-09-09 09:54:50|3525.69|3516.99|3521.9|3513.2|3526.6|3517.9|3521.9|3513.2|38
1631181300000|2021-09-09 09:55:00|3522.03|3513.33|3521.3|3512.6|3522.47|3513.77|3520|3511.3|40
1631181310000|2021-09-09 09:55:10|3520.71|3512.01|3520.36|3511.66|3520.71|3512.01|3517.98|3509.28|38
1631181320000|2021-09-09 09:55:20|3520.28|3511.58|3518.98|3510.28|3521.79|3513.09|3518.98|3510.28|38
1631181330000|2021-09-09 09:55:30|3518.89|3510.19|3522.44|3513.74|3522.45|3513.75|3518.89|3510.19|37
1631181340000|2021-09-09 09:55:40|3522.48|3513.78|3518.17|3509.47|3522.56|3513.86|3518.1|3509.4|39
1631181350000|2021-09-09 09:55:50|3518.15|3509.45|3514.38|3505.68|3518.91|3510.21|3514.32|3505.62|38
1631181360000|2021-09-09 09:56:00|3514.27|3505.57|3513.07|3504.37|3514.93|3506.23|3513.06|3504.36|36
1631181370000|2021-09-09 09:56:10|3512.76|3504.06|3512.26|3503.56|3513.16|3504.46|3511.8|3503.1|35
1631181380000|2021-09-09 09:56:20|3512.47|3503.77|3511.54|3502.84|3512.73|3504.03|3511.2|3502.5|36
1631181390000|2021-09-09 09:56:30|3511.36|3502.66|3511.93|3503.23|3513.27|3504.57|3511.36|3502.66|40
1631181400000|2021-09-09 09:56:40|3512.51|3503.81|3512.43|3503.73|3513.11|3504.41|3511.75|3503.05|34
1631181410000|2021-09-09 09:56:50|3512.47|3503.77|3511.38|3502.68|3512.55|3503.85|3511.38|3502.68|38
1631181420000|2021-09-09 09:57:00|3511.39|3502.69|3512.08|3503.38|3512.29|3503.59|3511.12|3502.42|30
1631181430000|2021-09-09 09:57:10|3512.04|3503.34|3511.23|3502.53|3512.12|3503.42|3511.23|3502.53|37
1631181440000|2021-09-09 09:57:20|3511.07|3502.37|3509.43|3500.73|3511.18|3502.48|3509.38|3500.68|36
1631181450000|2021-09-09 09:57:30|3509.44|3500.74|3508.94|3500.24|3509.86|3501.16|3508.63|3499.93|36
1631181460000|2021-09-09 09:57:40|3508.93|3500.23|3507.58|3498.88|3509.37|3500.67|3507.55|3498.85|32
1631181470000|2021-09-09 09:57:50|3507.69|3498.99|3506.29|3497.59|3508.07|3499.37|3505.93|3497.23|33
1631181480000|2021-09-09 09:58:00|3506.06|3497.36|3507.35|3498.65|3507.45|3498.75|3506.06|3497.36|35
1631181490000|2021-09-09 09:58:10|3507.34|3498.64|3509.06|3500.36|3509.15|3500.45|3507.34|3498.64|38
1631181500000|2021-09-09 09:58:20|3508.76|3500.06|3508.31|3499.61|3509.48|3500.78|3507.84|3499.14|37
1631181510000|2021-09-09 09:58:30|3508.34|3499.64|3506.68|3497.98|3508.44|3499.74|3505.99|3497.29|34
1631181520000|2021-09-09 09:58:40|3506.87|3498.17|3506.06|3497.36|3506.89|3498.19|3505.92|3497.22|40
1631181530000|2021-09-09 09:58:50|3506.01|3497.31|3506.45|3497.75|3506.56|3497.86|3505.03|3496.33|38
1631181540000|2021-09-09 09:59:00|3506.39|3497.69|3507.24|3498.54|3510.84|3502.14|3506.25|3497.55|38
1631181550000|2021-09-09 09:59:10|3507.23|3498.53|3505.86|3497.16|3507.23|3498.53|3505.54|3496.84|38
1631181560000|2021-09-09 09:59:20|3505.91|3497.21|3506.44|3497.74|3507.06|3498.36|3505.79|3497.09|37
1631181570000|2021-09-09 09:59:30|3506.34|3497.64|3505.54|3496.84|3506.75|3498.05|3505.54|3496.84|36
1631181580000|2021-09-09 09:59:40|3505.3|3496.6|3503.49|3494.79|3505.3|3496.6|3503.39|3494.69|35
1631181590000|2021-09-09 09:59:50|3503.27|3494.57|3503.37|3494.67|3503.55|3494.85|3503.27|3494.57|26
1631181600000|2021-09-09 10:00:00|3503.38|3494.68|3502.42|3493.72|3503.47|3494.77|3502.37|3493.67|32
1631181610000|2021-09-09 10:00:10|3502.37|3493.67|3503.13|3494.43|3503.21|3494.51|3502.21|3493.51|33
1631181620000|2021-09-09 10:00:20|3503.07|3494.37|3504.61|3495.91|3504.68|3495.98|3503.03|3494.33|37
1631181630000|2021-09-09 10:00:30|3504.55|3495.85|3505.67|3496.97|3505.7|3497|3504.31|3495.61|37
1631181640000|2021-09-09 10:00:40|3505.33|3496.63|3505.61|3496.91|3506.01|3497.31|3505.09|3496.39|39
1631181650000|2021-09-09 10:00:50|3505.6|3496.9|3505.73|3497.03|3506.11|3497.41|3505.38|3496.68|28
1631181660000|2021-09-09 10:01:00|3505.93|3497.23|3505.77|3497.07|3505.94|3497.24|3505.44|3496.74|31
1631181670000|2021-09-09 10:01:10|3505.66|3496.96|3506.32|3497.62|3506.68|3497.98|3505.57|3496.87|37
1631181680000|2021-09-09 10:01:20|3506.5|3497.8|3506.13|3497.43|3506.5|3497.8|3505.93|3497.23|36
1631181690000|2021-09-09 10:01:30|3506.04|3497.34|3505.41|3496.71|3506.18|3497.48|3505.32|3496.62|34
1631181700000|2021-09-09 10:01:40|3505.44|3496.74|3503.57|3494.87|3505.49|3496.79|3503.51|3494.81|35
1631181710000|2021-09-09 10:01:50|3503.71|3495.01|3502.95|3494.25|3503.8|3495.1|3502.95|3494.25|35
1631181720000|2021-09-09 10:02:00|3502.85|3494.15|3501.9|3493.2|3503.21|3494.51|3501.63|3492.93|39
1631181730000|2021-09-09 10:02:10|3501.84|3493.14|3501.42|3492.72|3501.9|3493.2|3501.01|3492.31|32
1631181740000|2021-09-09 10:02:20|3501.35|3492.65|3501.01|3492.31|3501.41|3492.71|3499.89|3491.19|36
1631181750000|2021-09-09 10:02:30|3500.95|3492.25|3500.83|3492.13|3501.28|3492.58|3500.77|3492.07|32
1631181760000|2021-09-09 10:02:40|3500.79|3492.09|3501.37|3492.67|3501.4|3492.7|3500.58|3491.88|36
1631181770000|2021-09-09 10:02:50|3501.32|3492.62|3499.75|3491.05|3501.32|3492.62|3499.45|3490.75|36
1631181780000|2021-09-09 10:03:00|3499.71|3491.01|3498.89|3490.19|3499.92|3491.22|3498.89|3490.19|39
1631181790000|2021-09-09 10:03:10|3498.87|3490.17|3498.6|3489.9|3499.83|3491.13|3498.24|3489.54|33
1631181800000|2021-09-09 10:03:20|3498.68|3489.98|3498.59|3489.89|3499.22|3490.52|3498.58|3489.88|31
1631181810000|2021-09-09 10:03:30|3498.62|3489.92|3498.29|3489.59|3498.66|3489.96|3498.17|3489.47|21
1631181820000|2021-09-09 10:03:40|3498.26|3489.56|3496.3|3487.6|3498.26|3489.56|3496.14|3487.44|33
1631181830000|2021-09-09 10:03:50|3495.69|3486.99|3498.11|3489.41|3498.11|3489.41|3495.49|3486.79|36
1631181840000|2021-09-09 10:04:00|3498.02|3489.32|3496.94|3488.24|3498.02|3489.32|3496.47|3487.77|39
1631181850000|2021-09-09 10:04:10|3496.96|3488.26|3499.45|3490.75|3499.6|3490.9|3496.96|3488.26|39
1631181860000|2021-09-09 10:04:20|3499.56|3490.86|3501.95|3493.25|3501.98|3493.28|3499.41|3490.71|39
1631181870000|2021-09-09 10:04:30|3502.18|3493.48|3502.38|3493.68|3504.29|3495.59|3502.05|3493.35|40
1631181880000|2021-09-09 10:04:40|3502.32|3493.62|3496.11|3487.41|3502.42|3493.72|3495.82|3487.12|39
1631181890000|2021-09-09 10:04:50|3496.15|3487.45|3493.7|3485|3496.15|3487.45|3493.7|3485|37
1631181900000|2021-09-09 10:05:00|3493.5|3484.8|3488.08|3479.38|3493.51|3484.81|3487.86|3479.16|39
1631181910000|2021-09-09 10:05:10|3488.38|3479.68|3490.33|3481.63|3490.33|3481.63|3488.38|3479.68|38
1631181920000|2021-09-09 10:05:20|3490.34|3481.64|3486.91|3478.21|3490.47|3481.77|3486.66|3477.96|35
1631181930000|2021-09-09 10:05:30|3487.01|3478.31|3486.15|3477.45|3487.09|3478.39|3485.91|3477.21|35
1631181940000|2021-09-09 10:05:40|3486.01|3477.31|3482.12|3473.42|3486.01|3477.31|3482.12|3473.42|36
1631181950000|2021-09-09 10:05:50|3481.95|3473.25|3478.32|3469.62|3482.09|3473.39|3478.32|3469.62|35
1631181960000|2021-09-09 10:06:00|3478.64|3469.94|3482.4|3473.7|3482.4|3473.7|3478.27|3469.57|38
1631181970000|2021-09-09 10:06:10|3481.91|3473.21|3482.93|3474.23|3483.08|3474.38|3481.91|3473.21|37
1631181980000|2021-09-09 10:06:20|3482.88|3474.18|3483.93|3475.23|3483.93|3475.23|3482.88|3474.18|36
1631181990000|2021-09-09 10:06:30|3484.2|3475.5|3482.17|3473.47|3484.8|3476.1|3481.77|3473.07|36
1631182000000|2021-09-09 10:06:40|3482.19|3473.49|3478.37|3469.67|3482.19|3473.49|3478.09|3469.39|37
1631182010000|2021-09-09 10:06:50|3478.51|3469.81|3475.45|3466.75|3478.51|3469.81|3474.44|3465.74|37
1631182020000|2021-09-09 10:07:00|3475.47|3466.77|3475.25|3466.55|3475.67|3466.97|3475.16|3466.46|36
1631182030000|2021-09-09 10:07:10|3475.23|3466.53|3474.89|3466.19|3475.27|3466.57|3474.89|3466.19|24
1631182040000|2021-09-09 10:07:20|3474.63|3465.93|3474.72|3466.02|3474.79|3466.09|3474.49|3465.79|33
1631182050000|2021-09-09 10:07:30|3474.61|3465.91|3474.41|3465.71|3475.57|3466.87|3474.37|3465.67|39
1631182060000|2021-09-09 10:07:40|3474.5|3465.8|3477.8|3469.1|3477.8|3469.1|3474.34|3465.64|36
1631182070000|2021-09-09 10:07:50|3477.77|3469.07|3480.86|3472.16|3482.89|3474.19|3477.77|3469.07|38
1631182080000|2021-09-09 10:08:00|3480.88|3472.18|3482.86|3474.16|3482.86|3474.16|3480.62|3471.92|39
1631182090000|2021-09-09 10:08:10|3482.87|3474.17|3483.51|3474.81|3483.67|3474.97|3482.87|3474.17|31
1631182100000|2021-09-09 10:08:20|3483.52|3474.82|3483.66|3474.96|3485.88|3477.18|3483.46|3474.76|37
1631182110000|2021-09-09 10:08:30|3483.81|3475.11|3484.12|3475.42|3484.12|3475.42|3483.44|3474.74|35
1631182120000|2021-09-09 10:08:40|3484.11|3475.41|3484.86|3476.16|3485.19|3476.49|3484.11|3475.41|32
1631182130000|2021-09-09 10:08:50|3484.87|3476.17|3483.84|3475.14|3484.87|3476.17|3483.74|3475.04|27
1631182140000|2021-09-09 10:09:00|3483.83|3475.13|3484.97|3476.27|3485.04|3476.34|3483.83|3475.13|26
1631182150000|2021-09-09 10:09:10|3484.82|3476.12|3485.89|3477.19|3485.89|3477.19|3484.82|3476.12|33
1631182160000|2021-09-09 10:09:20|3485.44|3476.74|3485.55|3476.85|3485.84|3477.14|3485.29|3476.59|37
1631182170000|2021-09-09 10:09:30|3485.61|3476.91|3486|3477.3|3486|3477.3|3485.6|3476.9|27
1631182180000|2021-09-09 10:09:40|3485.96|3477.26|3486.51|3477.81|3486.51|3477.81|3485.96|3477.26|30
1631182190000|2021-09-09 10:09:50|3486.5|3477.8|3486.23|3477.53|3487.37|3478.67|3486.23|3477.53|32
1631182200000|2021-09-09 10:10:00|3486.31|3477.61|3485.63|3476.93|3486.31|3477.61|3484.58|3475.88|36
1631182210000|2021-09-09 10:10:10|3485.64|3476.94|3485.16|3476.46|3485.91|3477.21|3484.62|3475.92|38
1631182220000|2021-09-09 10:10:20|3485.14|3476.44|3484.44|3475.74|3485.14|3476.44|3483.42|3474.72|36
1631182230000|2021-09-09 10:10:30|3484.34|3475.64|3483.42|3474.72|3484.87|3476.17|3483.42|3474.72|34
1631182240000|2021-09-09 10:10:40|3483.85|3475.15|3482.81|3474.11|3483.85|3475.15|3482.44|3473.74|32
1631182250000|2021-09-09 10:10:50|3482.8|3474.1|3482.42|3473.72|3482.89|3474.19|3482.42|3473.72|33
1631182260000|2021-09-09 10:11:00|3482.54|3473.84|3482.47|3473.77|3482.55|3473.85|3482.19|3473.49|32
1631182270000|2021-09-09 10:11:10|3482.55|3473.85|3483.69|3474.99|3483.84|3475.14|3482.55|3473.85|35
1631182280000|2021-09-09 10:11:20|3483.66|3474.96|3483.69|3474.99|3483.73|3475.03|3482.83|3474.13|33
1631182290000|2021-09-09 10:11:30|3483.67|3474.97|3483.75|3475.05|3483.79|3475.09|3483.44|3474.74|30
1631182300000|2021-09-09 10:11:40|3483.64|3474.94|3483.7|3475|3483.79|3475.09|3483.64|3474.94|17
1631182310000|2021-09-09 10:11:50|3483.73|3475.03|3483.73|3475.03|3483.81|3475.11|3483.7|3475|21
1631182320000|2021-09-09 10:12:00|3483.75|3475.05|3483.58|3474.88|3483.76|3475.06|3483.58|3474.88|15
1631182330000|2021-09-09 10:12:10|3483.59|3474.89|3483.62|3474.92|3483.77|3475.07|3483.58|3474.88|27
1631182340000|2021-09-09 10:12:20|3483.61|3474.91|3483.61|3474.91|3483.7|3475|3483.59|3474.89|29
1631182350000|2021-09-09 10:12:30|3483.62|3474.92|3483.75|3475.05|3483.89|3475.19|3483.3|3474.6|28
1631182360000|2021-09-09 10:12:40|3483.78|3475.08|3483.74|3475.04|3483.95|3475.25|3483.6|3474.9|33
1631182370000|2021-09-09 10:12:50|3483.78|3475.08|3484.01|3475.31|3484.01|3475.31|3483.7|3475|31
1631182380000|2021-09-09 10:13:00|3484.02|3475.32|3484.28|3475.58|3485.27|3476.57|3484.02|3475.32|38
1631182390000|2021-09-09 10:13:10|3484.26|3475.56|3483.9|3475.2|3484.32|3475.62|3483.87|3475.17|29
1631182400000|2021-09-09 10:13:20|3483.98|3475.28|3482.6|3473.9|3484.16|3475.46|3482.55|3473.85|25
1631182410000|2021-09-09 10:13:30|3482.52|3473.82|3482.32|3473.62|3482.83|3474.13|3482.28|3473.58|34
1631182420000|2021-09-09 10:13:40|3482.28|3473.58|3480.77|3472.07|3482.32|3473.62|3480.73|3472.03|28
1631182430000|2021-09-09 10:13:50|3480.18|3471.48|3477.75|3469.05|3480.86|3472.16|3477.75|3469.05|35
1631182440000|2021-09-09 10:14:00|3477.69|3468.99|3476.33|3467.63|3477.69|3468.99|3475.69|3466.99|39
1631182450000|2021-09-09 10:14:10|3476.18|3467.48|3475.25|3466.55|3478.67|3469.97|3475.12|3466.42|38
1631182460000|2021-09-09 10:14:20|3475.4|3466.7|3476.02|3467.32|3476.26|3467.56|3475.09|3466.39|35
1631182470000|2021-09-09 10:14:30|3476.14|3467.44|3478.44|3469.74|3478.44|3469.74|3476.14|3467.44|36
1631182480000|2021-09-09 10:14:40|3478.51|3469.81|3478.77|3470.07|3478.77|3470.07|3478.32|3469.62|39
1631182490000|2021-09-09 10:14:50|3478.71|3470.01|3478.58|3469.88|3478.77|3470.07|3478.35|3469.65|27
1631182500000|2021-09-09 10:15:00|3478.61|3469.91|3478.75|3470.05|3478.9|3470.2|3478.55|3469.85|30
1631182510000|2021-09-09 10:15:10|3478.74|3470.04|3478.51|3469.81|3478.75|3470.05|3478.22|3469.52|30
1631182520000|2021-09-09 10:15:20|3478.75|3470.05|3485.01|3476.31|3485.27|3476.57|3478.75|3470.05|39
1631182530000|2021-09-09 10:15:30|3484.88|3476.18|3482.95|3474.25|3484.88|3476.18|3482.57|3473.87|39
1631182540000|2021-09-09 10:15:40|3483.03|3474.33|3482.84|3474.14|3483.16|3474.46|3482.7|3474|35
1631182550000|2021-09-09 10:15:50|3482.83|3474.13|3482.13|3473.43|3482.86|3474.16|3481.75|3473.05|32
1631182560000|2021-09-09 10:16:00|3481.57|3472.87|3482.45|3473.75|3482.48|3473.78|3480.66|3471.96|33
1631182570000|2021-09-09 10:16:10|3482.48|3473.78|3483.63|3474.93|3483.78|3475.08|3482.48|3473.78|32
1631182580000|2021-09-09 10:16:20|3483.72|3475.02|3483.69|3474.99|3484.04|3475.34|3483.67|3474.97|30
1631182590000|2021-09-09 10:16:30|3483.6|3474.9|3483.41|3474.71|3483.6|3474.9|3483.26|3474.56|26
1631182600000|2021-09-09 10:16:40|3483.43|3474.73|3483.51|3474.81|3483.58|3474.88|3483.02|3474.32|30
1631182610000|2021-09-09 10:16:50|3483.05|3474.35|3484.08|3475.38|3484.08|3475.38|3483.01|3474.31|21
1631182620000|2021-09-09 10:17:00|3483.92|3475.22|3483.76|3475.06|3484.23|3475.53|3483.47|3474.77|34
1631182630000|2021-09-09 10:17:10|3483.46|3474.76|3481.42|3472.72|3483.75|3475.05|3481.42|3472.72|33
1631182640000|2021-09-09 10:17:20|3481.46|3472.76|3480.06|3471.36|3481.46|3472.76|3479.67|3470.97|38
1631182650000|2021-09-09 10:17:30|3479.86|3471.16|3478.1|3469.4|3480.14|3471.44|3477.99|3469.29|36
1631182660000|2021-09-09 10:17:40|3478.09|3469.39|3476.34|3467.64|3478.2|3469.5|3476.26|3467.56|37
1631182670000|2021-09-09 10:17:50|3476.25|3467.55|3476.07|3467.37|3476.51|3467.81|3475.75|3467.05|34
1631182680000|2021-09-09 10:18:00|3476.13|3467.43|3464.77|3456.07|3477.1|3468.4|3464.17|3455.47|38
1631182690000|2021-09-09 10:18:10|3464.85|3456.15|3459.99|3451.29|3472.79|3464.09|3458.82|3450.12|40
1631182700000|2021-09-09 10:18:20|3461.41|3452.71|3466.27|3457.57|3467.33|3458.63|3461.41|3452.71|39
1631182710000|2021-09-09 10:18:30|3466.28|3457.58|3464.73|3456.03|3467.38|3458.68|3462.68|3453.98|40
1631182720000|2021-09-09 10:18:40|3464.47|3455.77|3465.67|3456.97|3466.18|3457.48|3464.47|3455.77|38
1631182730000|2021-09-09 10:18:50|3465.41|3456.71|3464.04|3455.34|3465.41|3456.71|3463.24|3454.54|40
1631182740000|2021-09-09 10:19:00|3463.94|3455.24|3466.86|3458.16|3466.99|3458.29|3463.4|3454.7|39
1631182750000|2021-09-09 10:19:10|3466.87|3458.17|3470.85|3462.15|3471.46|3462.76|3466.65|3457.95|36
1631182760000|2021-09-09 10:19:20|3470.91|3462.21|3466.66|3457.96|3470.91|3462.21|3466.66|3457.96|37
1631182770000|2021-09-09 10:19:30|3466.37|3457.67|3465|3456.3|3468.13|3459.43|3464.79|3456.09|39
1631182780000|2021-09-09 10:19:40|3464.77|3456.07|3466.98|3458.28|3466.98|3458.28|3464.77|3456.07|37
1631182790000|2021-09-09 10:19:50|3466.94|3458.24|3472.46|3463.76|3472.46|3463.76|3466.73|3458.03|37
1631182800000|2021-09-09 10:20:00|3472.47|3463.77|3472.64|3463.94|3475.08|3466.38|3472.09|3463.39|37
1631182810000|2021-09-09 10:20:10|3472.56|3463.86|3466.05|3457.35|3472.56|3463.86|3466.05|3457.35|38
1631182820000|2021-09-09 10:20:20|3466.3|3457.6|3468.8|3460.1|3469.09|3460.39|3466.21|3457.51|36
1631182830000|2021-09-09 10:20:30|3468.72|3460.02|3468.18|3459.48|3470.89|3462.19|3468.18|3459.48|40
1631182840000|2021-09-09 10:20:40|3468.25|3459.55|3468.94|3460.24|3469.28|3460.58|3468.2|3459.5|38
1631182850000|2021-09-09 10:20:50|3468.95|3460.25|3467.77|3459.07|3470|3461.3|3467.7|3459|39
1631182860000|2021-09-09 10:21:00|3467.61|3458.91|3465.71|3457.01|3467.61|3458.91|3465.51|3456.81|39
1631182870000|2021-09-09 10:21:10|3465.75|3457.05|3465.5|3456.8|3466.04|3457.34|3465.32|3456.62|38
1631182880000|2021-09-09 10:21:20|3465.67|3456.97|3468.92|3460.22|3469.55|3460.85|3465.42|3456.72|37
1631182890000|2021-09-09 10:21:30|3468.95|3460.25|3467.64|3458.94|3468.95|3460.25|3467.08|3458.38|38
1631182900000|2021-09-09 10:21:40|3467.48|3458.78|3467.62|3458.92|3467.69|3458.99|3467.12|3458.42|36
1631182910000|2021-09-09 10:21:50|3467.58|3458.88|3467.19|3458.49|3467.65|3458.95|3467.19|3458.49|35
1631182920000|2021-09-09 10:22:00|3467.17|3458.47|3469.59|3460.89|3469.59|3460.89|3467.04|3458.34|32
1631182930000|2021-09-09 10:22:10|3469.6|3460.9|3472.41|3463.71|3472.61|3463.91|3469.57|3460.87|34
1631182940000|2021-09-09 10:22:20|3472.33|3463.63|3473.47|3464.77|3473.54|3464.84|3471.84|3463.14|29
1631182950000|2021-09-09 10:22:30|3473.05|3464.35|3470.77|3462.07|3473.13|3464.43|3470.19|3461.49|31
1631182960000|2021-09-09 10:22:40|3470.7|3462|3469.7|3461|3471.59|3462.89|3469.7|3461|38
1631182970000|2021-09-09 10:22:50|3469.74|3461.04|3469.03|3460.33|3469.74|3461.04|3468.18|3459.48|36
1631182980000|2021-09-09 10:23:00|3469.12|3460.42|3468.05|3459.35|3469.37|3460.67|3467.94|3459.24|39
1631182990000|2021-09-09 10:23:10|3468.14|3459.44|3469.78|3461.08|3470.22|3461.52|3467.96|3459.26|33
1631183000000|2021-09-09 10:23:20|3469.8|3461.1|3471.62|3462.92|3471.75|3463.05|3469.7|3461|29
1631183010000|2021-09-09 10:23:30|3471.56|3462.86|3473.33|3464.63|3473.6|3464.9|3471.38|3462.68|36
1631183020000|2021-09-09 10:23:40|3473.32|3464.62|3473.57|3464.87|3473.67|3464.97|3472.2|3463.5|38
1631183030000|2021-09-09 10:23:50|3473.59|3464.89|3475.71|3467.01|3475.75|3467.05|3473.26|3464.56|34
1631183040000|2021-09-09 10:24:00|3475.75|3467.05|3478.56|3469.86|3478.56|3469.86|3475.75|3467.05|35
1631183050000|2021-09-09 10:24:10|3478.59|3469.89|3479.92|3471.22|3480.05|3471.35|3478.59|3469.89|30
1631183060000|2021-09-09 10:24:20|3480.15|3471.45|3480.3|3471.6|3480.48|3471.78|3478.98|3470.28|34
1631183070000|2021-09-09 10:24:30|3480.24|3471.54|3481.47|3472.77|3481.51|3472.81|3480.24|3471.54|36
1631183080000|2021-09-09 10:24:40|3481.34|3472.64|3481.54|3472.84|3481.75|3473.05|3480.48|3471.78|35
1631183090000|2021-09-09 10:24:50|3481.64|3472.94|3483.2|3474.5|3483.2|3474.5|3480.74|3472.04|30
1631183100000|2021-09-09 10:25:00|3482.78|3474.08|3481.16|3472.46|3482.78|3474.08|3481.16|3472.46|37
1631183110000|2021-09-09 10:25:10|3481.14|3472.44|3481.99|3473.29|3481.99|3473.29|3481.14|3472.44|38
1631183120000|2021-09-09 10:25:20|3482.02|3473.32|3478.24|3469.54|3482.57|3473.87|3478.24|3469.54|39
1631183130000|2021-09-09 10:25:30|3478.05|3469.35|3476.84|3468.14|3478.1|3469.4|3475.85|3467.15|38
1631183140000|2021-09-09 10:25:40|3476.88|3468.18|3482.07|3473.37|3482.15|3473.45|3476.59|3467.89|35
1631183150000|2021-09-09 10:25:50|3482.04|3473.34|3482.56|3473.86|3482.84|3474.14|3481.6|3472.9|35
1631183160000|2021-09-09 10:26:00|3482.59|3473.89|3485.38|3476.68|3485.38|3476.68|3482.59|3473.89|38
1631183170000|2021-09-09 10:26:10|3485.21|3476.51|3484.45|3475.75|3485.38|3476.68|3483.56|3474.86|37
1631183180000|2021-09-09 10:26:20|3484.76|3476.06|3482.45|3473.75|3484.76|3476.06|3482.12|3473.42|38
1631183190000|2021-09-09 10:26:30|3482.44|3473.74|3481.83|3473.13|3482.69|3473.99|3481.77|3473.07|37
1631183200000|2021-09-09 10:26:40|3481.82|3473.12|3481.72|3473.02|3482.08|3473.38|3481.63|3472.93|35
1631183210000|2021-09-09 10:26:50|3481.79|3473.09|3482.81|3474.11|3482.81|3474.11|3481.13|3472.43|35
1631183220000|2021-09-09 10:27:00|3482.72|3474.02|3483.26|3474.56|3483.26|3474.56|3482.34|3473.64|35
1631183230000|2021-09-09 10:27:10|3483.16|3474.46|3485.88|3477.18|3485.88|3477.18|3482.61|3473.91|36
1631183240000|2021-09-09 10:27:20|3485.83|3477.13|3488.07|3479.37|3488.17|3479.47|3485.83|3477.13|37
1631183250000|2021-09-09 10:27:30|3488.09|3479.39|3487.73|3479.03|3488.29|3479.59|3487.72|3479.02|30
1631183260000|2021-09-09 10:27:40|3487.28|3478.58|3487.7|3479|3487.7|3479|3485.25|3476.55|37
1631183270000|2021-09-09 10:27:50|3487.69|3478.99|3488.9|3480.2|3489.1|3480.4|3487.1|3478.4|34
1631183280000|2021-09-09 10:28:00|3488.83|3480.13|3487.3|3478.6|3489.33|3480.63|3487.3|3478.6|38
1631183290000|2021-09-09 10:28:10|3487.29|3478.59|3489.1|3480.4|3489.21|3480.51|3487.29|3478.59|37
1631183300000|2021-09-09 10:28:20|3489.29|3480.59|3491.17|3482.47|3491.43|3482.73|3489.18|3480.48|35
1631183310000|2021-09-09 10:28:30|3491.28|3482.58|3490.76|3482.06|3491.28|3482.58|3490.07|3481.37|36
1631183320000|2021-09-09 10:28:40|3490.8|3482.1|3489.34|3480.64|3490.87|3482.17|3488.67|3479.97|35
1631183330000|2021-09-09 10:28:50|3489.39|3480.69|3489.27|3480.57|3489.39|3480.69|3489.03|3480.33|30
1631183340000|2021-09-09 10:29:00|3489.25|3480.55|3490.94|3482.24|3491.02|3482.32|3489.25|3480.55|37
1631183350000|2021-09-09 10:29:10|3490.93|3482.23|3490.56|3481.86|3491.38|3482.68|3490.56|3481.86|34
1631183360000|2021-09-09 10:29:20|3490.57|3481.87|3490.4|3481.7|3490.65|3481.95|3490.19|3481.49|33
1631183370000|2021-09-09 10:29:30|3490.36|3481.66|3491|3482.3|3491|3482.3|3490.36|3481.66|32
1631183380000|2021-09-09 10:29:40|3491.11|3482.41|3488.04|3479.34|3491.33|3482.63|3488.04|3479.34|34
1631183390000|2021-09-09 10:29:50|3488.05|3479.35|3488.81|3480.11|3488.92|3480.22|3486.65|3477.95|35
1631183400000|2021-09-09 10:30:00|3488.9|3480.2|3487.01|3478.31|3488.9|3480.2|3486.92|3478.22|31
1631183410000|2021-09-09 10:30:10|3486.85|3478.15|3484.11|3475.41|3486.85|3478.15|3483.93|3475.23|29
1631183420000|2021-09-09 10:30:20|3484.05|3475.35|3484.02|3475.32|3484.14|3475.44|3483.95|3475.25|23
1631183430000|2021-09-09 10:30:30|3483.96|3475.26|3483.84|3475.14|3484.12|3475.42|3483.75|3475.05|18
1631183440000|2021-09-09 10:30:40|3483.82|3475.12|3492.46|3483.76|3492.46|3483.76|3483.73|3475.03|32
1631183450000|2021-09-09 10:30:50|3492.75|3484.05|3498.13|3489.43|3498.83|3490.13|3492.75|3484.05|40
1631183460000|2021-09-09 10:31:00|3498.28|3489.58|3501.67|3492.97|3502.05|3493.35|3498.28|3489.58|39
1631183470000|2021-09-09 10:31:10|3501.68|3492.98|3500.9|3492.2|3502.69|3493.99|3500.83|3492.13|36
1631183480000|2021-09-09 10:31:20|3500.88|3492.18|3498.79|3490.09|3500.96|3492.26|3496.86|3488.16|35
1631183490000|2021-09-09 10:31:30|3498.85|3490.15|3499.26|3490.56|3500.45|3491.75|3498.41|3489.71|38
1631183500000|2021-09-09 10:31:40|3499.25|3490.55|3499.44|3490.74|3499.44|3490.74|3496.4|3487.7|38
1631183510000|2021-09-09 10:31:50|3499.35|3490.65|3499.21|3490.51|3499.36|3490.66|3498.31|3489.61|35
1631183520000|2021-09-09 10:32:00|3499.31|3490.61|3497.52|3488.82|3499.5|3490.8|3497.52|3488.82|35
1631183530000|2021-09-09 10:32:10|3497.34|3488.64|3494.6|3485.9|3497.34|3488.64|3494.6|3485.9|39
1631183540000|2021-09-09 10:32:20|3494.61|3485.91|3491.62|3482.92|3494.82|3486.12|3491.36|3482.66|36
1631183550000|2021-09-09 10:32:30|3491.57|3482.87|3492.32|3483.62|3493.4|3484.7|3491.57|3482.87|35
1631183560000|2021-09-09 10:32:40|3491.73|3483.03|3492.97|3484.27|3493.01|3484.31|3491.64|3482.94|33
1631183570000|2021-09-09 10:32:50|3492.98|3484.28|3492.15|3483.45|3494.22|3485.52|3492.14|3483.44|35
1631183580000|2021-09-09 10:33:00|3492.08|3483.38|3493.46|3484.76|3493.46|3484.76|3491.92|3483.22|33
1631183590000|2021-09-09 10:33:10|3494.4|3485.7|3481.1|3472.4|3495.37|3486.67|3479.23|3470.53|39
1631183600000|2021-09-09 10:33:20|3481.34|3472.64|3478.29|3469.59|3481.34|3472.64|3477.31|3468.61|37
1631183610000|2021-09-09 10:33:30|3477.36|3468.66|3475.72|3467.02|3477.56|3468.86|3475.34|3466.64|36
1631183620000|2021-09-09 10:33:40|3475.71|3467.01|3476.9|3468.2|3478.34|3469.64|3475.62|3466.92|40
1631183630000|2021-09-09 10:33:50|3477.39|3468.69|3478.18|3469.48|3478.3|3469.6|3476.9|3468.2|34
1631183640000|2021-09-09 10:34:00|3478.23|3469.53|3478.78|3470.08|3480.25|3471.55|3477.92|3469.22|39
1631183650000|2021-09-09 10:34:10|3478.76|3470.06|3478.58|3469.88|3479.14|3470.44|3478.33|3469.63|34
1631183660000|2021-09-09 10:34:20|3478.55|3469.85|3476.33|3467.63|3478.55|3469.85|3475.29|3466.59|36
1631183670000|2021-09-09 10:34:30|3476.11|3467.41|3472.41|3463.71|3476.11|3467.41|3472.41|3463.71|37
1631183680000|2021-09-09 10:34:40|3472.57|3463.87|3472.57|3463.87|3473.99|3465.29|3472.39|3463.69|36
1631183690000|2021-09-09 10:34:50|3472.92|3464.22|3475.25|3466.55|3476.61|3467.91|3472.92|3464.22|36
1631183700000|2021-09-09 10:35:00|3475.23|3466.53|3475.35|3466.65|3475.82|3467.12|3472.72|3464.02|37
1631183710000|2021-09-09 10:35:10|3475.55|3466.85|3473.89|3465.19|3475.55|3466.85|3473.68|3464.98|38
1631183720000|2021-09-09 10:35:20|3473.96|3465.26|3474.93|3466.23|3476.73|3468.03|3473.96|3465.26|32
1631183730000|2021-09-09 10:35:30|3474.97|3466.27|3475.39|3466.69|3475.97|3467.27|3474.18|3465.48|38
1631183740000|2021-09-09 10:35:40|3475.38|3466.68|3477.2|3468.5|3477.2|3468.5|3475.34|3466.64|34
1631183750000|2021-09-09 10:35:50|3477.7|3469|3474.52|3465.82|3478.01|3469.31|3474.52|3465.82|35
1631183760000|2021-09-09 10:36:00|3474.6|3465.9|3473.99|3465.29|3475.46|3466.76|3473.09|3464.39|35
1631183770000|2021-09-09 10:36:10|3473.52|3464.82|3475.31|3466.61|3475.72|3467.02|3473.41|3464.71|35
1631183780000|2021-09-09 10:36:20|3475.08|3466.38|3471.44|3462.74|3475.94|3467.24|3471.44|3462.74|39
1631183790000|2021-09-09 10:36:30|3472.22|3463.52|3473.13|3464.43|3473.36|3464.66|3471.44|3462.74|33
1631183800000|2021-09-09 10:36:40|3473.07|3464.37|3467.56|3458.86|3473.07|3464.37|3467.56|3458.86|39
1631183810000|2021-09-09 10:36:50|3467.52|3458.82|3467.47|3458.77|3468.65|3459.95|3466.75|3458.05|33
1631183820000|2021-09-09 10:37:00|3467.49|3458.79|3468.29|3459.59|3468.67|3459.97|3465.23|3456.53|37
1631183830000|2021-09-09 10:37:10|3468.24|3459.54|3464.81|3456.11|3468.38|3459.68|3464.78|3456.08|33
1631183840000|2021-09-09 10:37:20|3464.9|3456.2|3466.69|3457.99|3467.45|3458.75|3463.88|3455.18|32
1631183850000|2021-09-09 10:37:30|3466.76|3458.06|3468.3|3459.6|3468.75|3460.05|3466.76|3458.06|38
1631183860000|2021-09-09 10:37:40|3468.25|3459.55|3470.87|3462.17|3470.96|3462.26|3468.25|3459.55|39
1631183870000|2021-09-09 10:37:50|3470.88|3462.18|3472.05|3463.35|3472.71|3464.01|3470.86|3462.16|32
1631183880000|2021-09-09 10:38:00|3472.21|3463.51|3474.75|3466.05|3475.25|3466.55|3472.21|3463.51|35
1631183890000|2021-09-09 10:38:10|3474.77|3466.07|3475.32|3466.62|3475.32|3466.62|3473.2|3464.5|29
1631183900000|2021-09-09 10:38:20|3475.31|3466.61|3475.07|3466.37|3476.39|3467.69|3474.26|3465.56|23
1631183910000|2021-09-09 10:38:30|3475.22|3466.52|3475.04|3466.34|3475.55|3466.85|3474.64|3465.94|28
1631183920000|2021-09-09 10:38:40|3474.99|3466.29|3472.06|3463.36|3475.19|3466.49|3472.06|3463.36|28
1631183930000|2021-09-09 10:38:50|3472.13|3463.43|3472.68|3463.98|3472.71|3464.01|3472.1|3463.4|26
1631183940000|2021-09-09 10:39:00|3472.7|3464|3473.34|3464.64|3473.34|3464.64|3472.66|3463.96|8
1631183950000|2021-09-09 10:39:10|3473.27|3464.57|3472.21|3463.51|3473.27|3464.57|3471.62|3462.92|28
1631183960000|2021-09-09 10:39:20|3472.27|3463.57|3472.12|3463.42|3473.04|3464.34|3472|3463.3|35
1631183970000|2021-09-09 10:39:30|3472.21|3463.51|3472.39|3463.69|3472.43|3463.73|3471.7|3463|26
1631183980000|2021-09-09 10:39:40|3472.4|3463.7|3472.32|3463.62|3472.79|3464.09|3472.15|3463.45|20
1631183990000|2021-09-09 10:39:50|3472.34|3463.64|3471.99|3463.29|3472.81|3464.11|3471.99|3463.29|20
1631184000000|2021-09-09 10:40:00|3471.93|3463.23|3473.1|3464.4|3473.1|3464.4|3470.93|3462.23|26
1631184010000|2021-09-09 10:40:10|3473.07|3464.37|3472.04|3463.34|3473.07|3464.37|3471.41|3462.71|32
1631184020000|2021-09-09 10:40:20|3472.05|3463.35|3472.1|3463.4|3472.32|3463.62|3471.92|3463.22|35
1631184030000|2021-09-09 10:40:30|3472.07|3463.37|3471.39|3462.69|3472.18|3463.48|3469.93|3461.23|34
1631184040000|2021-09-09 10:40:40|3471.48|3462.78|3469.75|3461.05|3471.89|3463.19|3469.73|3461.03|34
1631184050000|2021-09-09 10:40:50|3469.9|3461.2|3468.8|3460.1|3469.9|3461.2|3468.8|3460.1|25
1631184060000|2021-09-09 10:41:00|3469.33|3460.63|3466.9|3458.2|3469.42|3460.72|3466.8|3458.1|29
1631184070000|2021-09-09 10:41:10|3466.74|3458.04|3465.81|3457.11|3466.74|3458.04|3465.35|3456.65|35
1631184080000|2021-09-09 10:41:20|3465.25|3456.55|3465.8|3457.1|3466.2|3457.5|3463.73|3455.03|28
1631184090000|2021-09-09 10:41:30|3465.89|3457.19|3462.63|3453.93|3466.18|3457.48|3462.53|3453.83|39
1631184100000|2021-09-09 10:41:40|3462.7|3454|3464.65|3455.95|3464.79|3456.09|3462.54|3453.84|33
1631184110000|2021-09-09 10:41:50|3464.63|3455.93|3464.25|3455.55|3464.63|3455.93|3463.87|3455.17|33
1631184120000|2021-09-09 10:42:00|3464.2|3455.5|3461.58|3452.88|3464.2|3455.5|3461.58|3452.88|23
1631184130000|2021-09-09 10:42:10|3461.63|3452.93|3461.76|3453.06|3461.9|3453.2|3460.45|3451.75|31
1631184140000|2021-09-09 10:42:20|3461.55|3452.85|3461.65|3452.95|3461.9|3453.2|3460.96|3452.26|22
1631184150000|2021-09-09 10:42:30|3461.93|3453.23|3463.33|3454.63|3464.28|3455.58|3461.93|3453.23|34
1631184160000|2021-09-09 10:42:40|3463.22|3454.52|3463.89|3455.19|3463.95|3455.25|3463.01|3454.31|30
1631184170000|2021-09-09 10:42:50|3463.82|3455.12|3465.12|3456.42|3465.13|3456.43|3462.86|3454.16|39
1631184180000|2021-09-09 10:43:00|3465.01|3456.31|3467.26|3458.56|3467.95|3459.25|3465.01|3456.31|35
1631184190000|2021-09-09 10:43:10|3467.28|3458.58|3467.56|3458.86|3467.99|3459.29|3467.22|3458.52|37
1631184200000|2021-09-09 10:43:20|3467.68|3458.98|3467.11|3458.41|3467.92|3459.22|3466.77|3458.07|35
1631184210000|2021-09-09 10:43:30|3466.74|3458.04|3466.8|3458.1|3468.22|3459.52|3466.65|3457.95|29
1631184220000|2021-09-09 10:43:40|3466.87|3458.17|3467.51|3458.81|3467.63|3458.93|3465.85|3457.15|37
1631184230000|2021-09-09 10:43:50|3467.5|3458.8|3466.62|3457.92|3467.86|3459.16|3466.55|3457.85|34
1631184240000|2021-09-09 10:44:00|3466.61|3457.91|3466.43|3457.73|3467.1|3458.4|3466.39|3457.69|36
1631184250000|2021-09-09 10:44:10|3466.4|3457.7|3464.77|3456.07|3466.73|3458.03|3464.23|3455.53|37
1631184260000|2021-09-09 10:44:20|3464.92|3456.22|3463.01|3454.31|3464.92|3456.22|3462.6|3453.9|38
1631184270000|2021-09-09 10:44:30|3463.07|3454.37|3463.93|3455.23|3464.22|3455.52|3462.82|3454.12|36
1631184280000|2021-09-09 10:44:40|3463.86|3455.16|3465.68|3456.98|3466.05|3457.35|3463.79|3455.09|35
1631184290000|2021-09-09 10:44:50|3465.95|3457.25|3464.42|3455.72|3466.06|3457.36|3464.29|3455.59|39
1631184300000|2021-09-09 10:45:00|3464.41|3455.71|3463.39|3454.69|3465.04|3456.34|3463.31|3454.61|37
1631184310000|2021-09-09 10:45:10|3463.72|3455.02|3462.56|3453.86|3463.76|3455.06|3462.56|3453.86|36
1631184320000|2021-09-09 10:45:20|3462.73|3454.03|3458.21|3449.51|3463.38|3454.68|3458.21|3449.51|40
1631184330000|2021-09-09 10:45:30|3458.04|3449.34|3456.69|3447.99|3458.06|3449.36|3456.59|3447.89|38
1631184340000|2021-09-09 10:45:40|3456.67|3447.97|3458.66|3449.96|3459.28|3450.58|3456.61|3447.91|38
1631184350000|2021-09-09 10:45:50|3458.65|3449.95|3461.65|3452.95|3462.3|3453.6|3458.52|3449.82|38
1631184360000|2021-09-09 10:46:00|3460.88|3452.18|3456|3447.3|3460.98|3452.28|3456|3447.3|39
1631184370000|2021-09-09 10:46:10|3456.08|3447.38|3462.91|3454.21|3462.91|3454.21|3456.07|3447.37|38
1631184380000|2021-09-09 10:46:20|3463.22|3454.52|3466.7|3458|3467.86|3459.16|3463.22|3454.52|38
1631184390000|2021-09-09 10:46:30|3466.31|3457.61|3465.14|3456.44|3466.74|3458.04|3463.69|3454.99|39
1631184400000|2021-09-09 10:46:40|3465.18|3456.48|3466.96|3458.26|3466.96|3458.26|3463.95|3455.25|38
1631184410000|2021-09-09 10:46:50|3466.95|3458.25|3468.03|3459.33|3468.21|3459.51|3466.33|3457.63|39
1631184420000|2021-09-09 10:47:00|3468.08|3459.38|3467.53|3458.83|3468.66|3459.96|3467.53|3458.83|37
1631184430000|2021-09-09 10:47:10|3467.23|3458.53|3464.54|3455.84|3467.23|3458.53|3464.54|3455.84|38
1631184440000|2021-09-09 10:47:20|3464.96|3456.26|3462.23|3453.53|3464.96|3456.26|3462.23|3453.53|35
1631184450000|2021-09-09 10:47:30|3462.2|3453.5|3463.73|3455.03|3463.73|3455.03|3462.09|3453.39|38
1631184460000|2021-09-09 10:47:40|3463.71|3455.01|3464.21|3455.51|3464.35|3455.65|3462.39|3453.69|38
1631184470000|2021-09-09 10:47:50|3464.44|3455.74|3463.47|3454.77|3465.95|3457.25|3463.37|3454.67|39
1631184480000|2021-09-09 10:48:00|3463.44|3454.74|3465.65|3456.95|3465.65|3456.95|3463.34|3454.64|38
1631184490000|2021-09-09 10:48:10|3464.9|3456.2|3467.21|3458.51|3467.27|3458.57|3464.9|3456.2|38
1631184500000|2021-09-09 10:48:20|3467.17|3458.47|3468.31|3459.61|3469.43|3460.73|3467.16|3458.46|33
1631184510000|2021-09-09 10:48:30|3468.32|3459.62|3467.36|3458.66|3468.66|3459.96|3467.31|3458.61|36
1631184520000|2021-09-09 10:48:40|3467.3|3458.6|3467.01|3458.31|3468.75|3460.05|3466.86|3458.16|38
1631184530000|2021-09-09 10:48:50|3467.9|3459.2|3467.54|3458.84|3468.09|3459.39|3467.44|3458.74|33
1631184540000|2021-09-09 10:49:00|3467.55|3458.85|3467.67|3458.97|3468.15|3459.45|3467.54|3458.84|37
1631184550000|2021-09-09 10:49:10|3467.68|3458.98|3467.84|3459.14|3467.84|3459.14|3466.2|3457.5|36
1631184560000|2021-09-09 10:49:20|3467.89|3459.19|3473.65|3464.95|3473.65|3464.95|3467.89|3459.19|38
1631184570000|2021-09-09 10:49:30|3473.74|3465.04|3473.09|3464.39|3475.16|3466.46|3473.09|3464.39|40
1631184580000|2021-09-09 10:49:40|3473.16|3464.46|3474.22|3465.52|3475.57|3466.87|3473.16|3464.46|40
1631184590000|2021-09-09 10:49:50|3474.03|3465.33|3472.56|3463.86|3474.18|3465.48|3471.75|3463.05|40
1631184600000|2021-09-09 10:50:00|3472.69|3463.99|3471.33|3462.63|3473.81|3465.11|3471.19|3462.49|37
1631184610000|2021-09-09 10:50:10|3471.42|3462.72|3471.53|3462.83|3472.09|3463.39|3470.66|3461.96|39
1631184620000|2021-09-09 10:50:20|3471.63|3462.93|3471.45|3462.75|3472.04|3463.34|3470.69|3461.99|39
1631184630000|2021-09-09 10:50:30|3471.48|3462.78|3473.23|3464.53|3473.23|3464.53|3471.3|3462.6|38
1631184640000|2021-09-09 10:50:40|3473.11|3464.41|3473.38|3464.68|3473.48|3464.78|3472.85|3464.15|36
1631184650000|2021-09-09 10:50:50|3473.4|3464.7|3471.83|3463.13|3473.59|3464.89|3471.79|3463.09|38
1631184660000|2021-09-09 10:51:00|3471.77|3463.07|3475.59|3466.89|3475.59|3466.89|3471.72|3463.02|35
1631184670000|2021-09-09 10:51:10|3475.54|3466.84|3475.81|3467.11|3475.95|3467.25|3474.43|3465.73|38
1631184680000|2021-09-09 10:51:20|3475.84|3467.14|3476.35|3467.65|3476.64|3467.94|3475.52|3466.82|38
1631184690000|2021-09-09 10:51:30|3476.37|3467.67|3476.48|3467.78|3476.91|3468.21|3476.29|3467.59|38
1631184700000|2021-09-09 10:51:40|3476.42|3467.72|3476.27|3467.57|3476.62|3467.92|3475.48|3466.78|34
1631184710000|2021-09-09 10:51:50|3476.14|3467.44|3472|3463.3|3476.14|3467.44|3471.46|3462.76|40
1631184720000|2021-09-09 10:52:00|3472.04|3463.34|3471.13|3462.43|3472.04|3463.34|3471.13|3462.43|38
1631184730000|2021-09-09 10:52:10|3471.07|3462.37|3471.92|3463.22|3472.21|3463.51|3470.08|3461.38|38
1631184740000|2021-09-09 10:52:20|3471.94|3463.24|3473.02|3464.32|3473.95|3465.25|3471.93|3463.23|37
1631184750000|2021-09-09 10:52:30|3473.23|3464.53|3473.72|3465.02|3473.72|3465.02|3472.55|3463.85|38
1631184760000|2021-09-09 10:52:40|3473.7|3465|3473.4|3464.7|3473.89|3465.19|3472.8|3464.1|34
1631184770000|2021-09-09 10:52:50|3473.55|3464.85|3474.46|3465.76|3474.49|3465.79|3473.55|3464.85|35
1631184780000|2021-09-09 10:53:00|3474.41|3465.71|3475.93|3467.23|3476.36|3467.66|3474.41|3465.71|36
1631184790000|2021-09-09 10:53:10|3476.89|3468.19|3474.97|3466.27|3477.15|3468.45|3474.97|3466.27|36
1631184800000|2021-09-09 10:53:20|3475.07|3466.37|3475.72|3467.02|3475.75|3467.05|3474.14|3465.44|35
1631184810000|2021-09-09 10:53:30|3475.75|3467.05|3476.42|3467.72|3476.54|3467.84|3475.68|3466.98|32
1631184820000|2021-09-09 10:53:40|3476.35|3467.65|3475.43|3466.73|3476.49|3467.79|3475.43|3466.73|34
1631184830000|2021-09-09 10:53:50|3475.42|3466.72|3475.08|3466.38|3475.73|3467.03|3475|3466.3|35
1631184840000|2021-09-09 10:54:00|3475.06|3466.36|3474.68|3465.98|3475.67|3466.97|3474.52|3465.82|33
1631184850000|2021-09-09 10:54:10|3474.74|3466.04|3474.36|3465.66|3474.89|3466.19|3474.36|3465.66|34
1631184860000|2021-09-09 10:54:20|3474.46|3465.76|3473.81|3465.11|3474.59|3465.89|3473.81|3465.11|32
1631184870000|2021-09-09 10:54:30|3473.67|3464.97|3473|3464.3|3473.81|3465.11|3473|3464.3|39
1631184880000|2021-09-09 10:54:40|3472.85|3464.15|3471.65|3462.95|3472.85|3464.15|3471.28|3462.58|37
1631184890000|2021-09-09 10:54:50|3471.63|3462.93|3471.93|3463.23|3472.42|3463.72|3471.54|3462.84|35
1631184900000|2021-09-09 10:55:00|3471.89|3463.19|3471.84|3463.14|3471.97|3463.27|3471.67|3462.97|35
1631184910000|2021-09-09 10:55:10|3471.86|3463.16|3471.89|3463.19|3471.96|3463.26|3471.73|3463.03|34
1631184920000|2021-09-09 10:55:20|3471.88|3463.18|3473.08|3464.38|3473.31|3464.61|3471.78|3463.08|37
1631184930000|2021-09-09 10:55:30|3473.06|3464.36|3472.46|3463.76|3473.07|3464.37|3472.44|3463.74|31
1631184940000|2021-09-09 10:55:40|3472.44|3463.74|3472.6|3463.9|3472.67|3463.97|3472.34|3463.64|36
1631184950000|2021-09-09 10:55:50|3472.61|3463.91|3475.63|3466.93|3475.68|3466.98|3472.57|3463.87|39
1631184960000|2021-09-09 10:56:00|3475.29|3466.59|3478.3|3469.6|3478.47|3469.77|3475.23|3466.53|39
1631184970000|2021-09-09 10:56:10|3478.23|3469.53|3478.22|3469.52|3478.49|3469.79|3477.92|3469.22|34
1631184980000|2021-09-09 10:56:20|3478.21|3469.51|3478.32|3469.62|3478.5|3469.8|3477.92|3469.22|35
1631184990000|2021-09-09 10:56:30|3478.34|3469.64|3478.19|3469.49|3478.44|3469.74|3478.12|3469.42|35
1631185000000|2021-09-09 10:56:40|3478.18|3469.48|3476.18|3467.48|3478.27|3469.57|3476.18|3467.48|24
1631185010000|2021-09-09 10:56:50|3476.21|3467.51|3477.35|3468.65|3477.35|3468.65|3475.85|3467.15|34
1631185020000|2021-09-09 10:57:00|3477.26|3468.56|3476.19|3467.49|3477.36|3468.66|3476.01|3467.31|34
1631185030000|2021-09-09 10:57:10|3475.38|3466.68|3473.53|3464.83|3475.38|3466.68|3473.36|3464.66|33
1631185040000|2021-09-09 10:57:20|3473.37|3464.67|3475.12|3466.42|3475.33|3466.63|3473.3|3464.6|34
1631185050000|2021-09-09 10:57:30|3475.09|3466.39|3476.57|3467.87|3476.57|3467.87|3474.84|3466.14|34
1631185060000|2021-09-09 10:57:40|3476.52|3467.82|3476.27|3467.57|3476.81|3468.11|3476.08|3467.38|34
1631185070000|2021-09-09 10:57:50|3476.34|3467.64|3474.17|3465.47|3476.34|3467.64|3474.17|3465.47|32
1631185080000|2021-09-09 10:58:00|3474.66|3465.96|3474.65|3465.95|3474.98|3466.28|3474.63|3465.93|37
1631185090000|2021-09-09 10:58:10|3474.66|3465.96|3474.6|3465.9|3474.74|3466.04|3474.44|3465.74|32
1631185100000|2021-09-09 10:58:20|3474.86|3466.16|3476.28|3467.58|3476.28|3467.58|3474.73|3466.03|34
1631185110000|2021-09-09 10:58:30|3476.26|3467.56|3476.17|3467.47|3476.39|3467.69|3475.62|3466.92|39
1631185120000|2021-09-09 10:58:40|3476.33|3467.63|3476.2|3467.5|3476.43|3467.73|3475.98|3467.28|33
1631185130000|2021-09-09 10:58:50|3476.16|3467.46|3473.7|3465|3476.41|3467.71|3473.61|3464.91|37
1631185140000|2021-09-09 10:59:00|3473.72|3465.02|3473.56|3464.86|3473.81|3465.11|3473.47|3464.77|30
1631185150000|2021-09-09 10:59:10|3473.53|3464.83|3474.04|3465.34|3474.8|3466.1|3473.51|3464.81|29
1631185160000|2021-09-09 10:59:20|3474.05|3465.35|3473.58|3464.88|3474.05|3465.35|3473.53|3464.83|18
1631185170000|2021-09-09 10:59:30|3473.5|3464.8|3474.12|3465.42|3474.12|3465.42|3473.26|3464.56|34
1631185180000|2021-09-09 10:59:40|3474.09|3465.39|3475.31|3466.61|3475.38|3466.68|3474.08|3465.38|32
1631185190000|2021-09-09 10:59:50|3475.23|3466.53|3474.84|3466.14|3475.23|3466.53|3474.66|3465.96|35
1631185200000|2021-09-09 11:00:00|3474.82|3466.12|3473.1|3464.4|3474.93|3466.23|3473.1|3464.4|38
1631185210000|2021-09-09 11:00:10|3473.4|3464.7|3471.1|3462.4|3473.4|3464.7|3470.65|3461.95|35
1631185220000|2021-09-09 11:00:20|3471.19|3462.49|3471.79|3463.09|3472.78|3464.08|3471.03|3462.33|38
1631185230000|2021-09-09 11:00:30|3471.77|3463.07|3471.14|3462.44|3471.77|3463.07|3471.02|3462.32|31
1631185240000|2021-09-09 11:00:40|3471.03|3462.33|3471.63|3462.93|3471.74|3463.04|3470.85|3462.15|29
1631185250000|2021-09-09 11:00:50|3471.73|3463.03|3468.22|3459.52|3471.87|3463.17|3468.22|3459.52|33
1631185260000|2021-09-09 11:01:00|3468.74|3460.04|3467.59|3458.89|3468.76|3460.06|3467.24|3458.54|40
1631185270000|2021-09-09 11:01:10|3467.62|3458.92|3467.68|3458.98|3467.81|3459.11|3467.43|3458.73|33
1631185280000|2021-09-09 11:01:20|3467.72|3459.02|3469.64|3460.94|3469.84|3461.14|3467.72|3459.02|34
1631185290000|2021-09-09 11:01:30|3469.65|3460.95|3471.07|3462.37|3471.07|3462.37|3469.65|3460.95|33
1631185300000|2021-09-09 11:01:40|3471.09|3462.39|3471.35|3462.65|3471.95|3463.25|3470.93|3462.23|32
1631185310000|2021-09-09 11:01:50|3471.41|3462.71|3473.83|3465.13|3473.91|3465.21|3471.21|3462.51|30
1631185320000|2021-09-09 11:02:00|3473.88|3465.18|3477.15|3468.45|3477.26|3468.56|3473.84|3465.14|33
1631185330000|2021-09-09 11:02:10|3477.14|3468.44|3477.6|3468.9|3477.6|3468.9|3476.07|3467.37|36
1631185340000|2021-09-09 11:02:20|3477.23|3468.53|3479.79|3471.09|3481.23|3472.53|3477.23|3468.53|38
1631185350000|2021-09-09 11:02:30|3479.71|3471.01|3480.28|3471.58|3480.88|3472.18|3479.71|3471.01|39
1631185360000|2021-09-09 11:02:40|3480.38|3471.68|3482.05|3473.35|3482.52|3473.82|3480.29|3471.59|40
1631185370000|2021-09-09 11:02:50|3482.09|3473.39|3482.79|3474.09|3482.83|3474.13|3481.93|3473.23|35
1631185380000|2021-09-09 11:03:00|3482.63|3473.93|3482.33|3473.63|3483.66|3474.96|3481.95|3473.25|35
1631185390000|2021-09-09 11:03:10|3482.07|3473.37|3481.37|3472.67|3482.33|3473.63|3481.12|3472.42|34
1631185400000|2021-09-09 11:03:20|3481.43|3472.73|3481.57|3472.87|3481.92|3473.22|3481.28|3472.58|35
1631185410000|2021-09-09 11:03:30|3481.55|3472.85|3483.03|3474.33|3483.13|3474.43|3481.5|3472.8|34
1631185420000|2021-09-09 11:03:40|3482.96|3474.26|3485.97|3477.27|3486.02|3477.32|3482.96|3474.26|33
1631185430000|2021-09-09 11:03:50|3485.98|3477.28|3484.93|3476.23|3486.88|3478.18|3484.92|3476.22|37
1631185440000|2021-09-09 11:04:00|3484.92|3476.22|3485.25|3476.55|3485.32|3476.62|3484.75|3476.05|38
1631185450000|2021-09-09 11:04:10|3485.28|3476.58|3484.93|3476.23|3485.32|3476.62|3484.85|3476.15|37
1631185460000|2021-09-09 11:04:20|3485.01|3476.31|3480.21|3471.51|3485.01|3476.31|3480.21|3471.51|40
1631185470000|2021-09-09 11:04:30|3480.23|3471.53|3483.8|3475.1|3483.86|3475.16|3480.23|3471.53|38
1631185480000|2021-09-09 11:04:40|3483.83|3475.13|3485.19|3476.49|3485.69|3476.99|3483.62|3474.92|37
1631185490000|2021-09-09 11:04:50|3485.63|3476.93|3485.56|3476.86|3485.78|3477.08|3485.19|3476.49|36
1631185500000|2021-09-09 11:05:00|3485.54|3476.84|3484.49|3475.79|3485.76|3477.06|3484.45|3475.75|36
1631185510000|2021-09-09 11:05:10|3484.46|3475.76|3482.26|3473.56|3484.56|3475.86|3482.15|3473.45|39
1631185520000|2021-09-09 11:05:20|3482.45|3473.75|3483.15|3474.45|3483.53|3474.83|3482.23|3473.53|34
1631185530000|2021-09-09 11:05:30|3483.16|3474.46|3481.23|3472.53|3483.21|3474.51|3480.97|3472.27|39
1631185540000|2021-09-09 11:05:40|3481.28|3472.58|3481.42|3472.72|3481.51|3472.81|3480.84|3472.14|38
1631185550000|2021-09-09 11:05:50|3481.34|3472.64|3479.92|3471.22|3481.44|3472.74|3479.92|3471.22|37
1631185560000|2021-09-09 11:06:00|3479.85|3471.15|3479.88|3471.18|3479.97|3471.27|3479.74|3471.04|36
1631185570000|2021-09-09 11:06:10|3480.4|3471.7|3482.09|3473.39|3482.42|3473.72|3480.4|3471.7|37
1631185580000|2021-09-09 11:06:20|3482.24|3473.54|3481.77|3473.07|3482.55|3473.85|3481.69|3472.99|35
1631185590000|2021-09-09 11:06:30|3481.59|3472.89|3482|3473.3|3482.56|3473.86|3481.59|3472.89|37
1631185600000|2021-09-09 11:06:40|3481.84|3473.14|3482.71|3474.01|3482.75|3474.05|3481.69|3472.99|34
1631185610000|2021-09-09 11:06:50|3482.69|3473.99|3482.86|3474.16|3482.88|3474.18|3482.63|3473.93|35
1631185620000|2021-09-09 11:07:00|3482.84|3474.14|3483.25|3474.55|3483.51|3474.81|3482.83|3474.13|35
1631185630000|2021-09-09 11:07:10|3483.33|3474.63|3482.41|3473.71|3483.55|3474.85|3482.38|3473.68|39
1631185640000|2021-09-09 11:07:20|3482.42|3473.72|3483.74|3475.04|3483.89|3475.19|3482.25|3473.55|35
1631185650000|2021-09-09 11:07:30|3483.71|3475.01|3483.9|3475.2|3483.9|3475.2|3483.35|3474.65|30
1631185660000|2021-09-09 11:07:40|3483.89|3475.19|3483.97|3475.27|3484.06|3475.36|3483.84|3475.14|30
1631185670000|2021-09-09 11:07:50|3483.98|3475.28|3483.41|3474.71|3484.06|3475.36|3483.4|3474.7|30
1631185680000|2021-09-09 11:08:00|3483.42|3474.72|3482.49|3473.79|3483.57|3474.87|3482.49|3473.79|29
1631185690000|2021-09-09 11:08:10|3482.32|3473.62|3482.24|3473.54|3482.64|3473.94|3481.89|3473.19|32
1631185700000|2021-09-09 11:08:20|3482.32|3473.62|3488.14|3479.44|3488.14|3479.44|3482.21|3473.51|38
1631185710000|2021-09-09 11:08:30|3488.22|3479.52|3487.85|3479.15|3488.86|3480.16|3487.8|3479.1|33
1631185720000|2021-09-09 11:08:40|3487.89|3479.19|3486.75|3478.05|3488.04|3479.34|3486.7|3478|38
1631185730000|2021-09-09 11:08:50|3486.73|3478.03|3484.64|3475.94|3486.88|3478.18|3484.44|3475.74|38
1631185740000|2021-09-09 11:09:00|3484.83|3476.13|3483.63|3474.93|3485.68|3476.98|3483.63|3474.93|39
1631185750000|2021-09-09 11:09:10|3483.72|3475.02|3483.6|3474.9|3483.77|3475.07|3482.95|3474.25|36
1631185760000|2021-09-09 11:09:20|3483.55|3474.85|3483.63|3474.93|3483.63|3474.93|3483.14|3474.44|32
1631185770000|2021-09-09 11:09:30|3484.01|3475.31|3485.1|3476.4|3485.39|3476.69|3484.01|3475.31|36
1631185780000|2021-09-09 11:09:40|3485.26|3476.56|3485.23|3476.53|3485.42|3476.72|3484.93|3476.23|35
1631185790000|2021-09-09 11:09:50|3485.25|3476.55|3486.2|3477.5|3486.2|3477.5|3485.22|3476.52|33
1631185800000|2021-09-09 11:10:00|3486.22|3477.52|3486.04|3477.34|3487.27|3478.57|3486.04|3477.34|32
1631185810000|2021-09-09 11:10:10|3486.08|3477.38|3484.69|3475.99|3486.26|3477.56|3484.69|3475.99|38
1631185820000|2021-09-09 11:10:20|3484.73|3476.03|3485.55|3476.85|3485.81|3477.11|3484.7|3476|32
1631185830000|2021-09-09 11:10:30|3485.58|3476.88|3486.05|3477.35|3486.49|3477.79|3485.53|3476.83|37
1631185840000|2021-09-09 11:10:40|3486.18|3477.48|3486.96|3478.26|3487.25|3478.55|3486.18|3477.48|38
1631185850000|2021-09-09 11:10:50|3486.9|3478.2|3486.76|3478.06|3487.19|3478.49|3486.76|3478.06|34
1631185860000|2021-09-09 11:11:00|3486.79|3478.09|3486.77|3478.07|3486.79|3478.09|3486.35|3477.65|35
1631185870000|2021-09-09 11:11:10|3487.46|3478.76|3486.95|3478.25|3488.65|3479.95|3486.76|3478.06|38
1631185880000|2021-09-09 11:11:20|3486.92|3478.22|3486.56|3477.86|3487.43|3478.73|3486.47|3477.77|37
1631185890000|2021-09-09 11:11:30|3486.67|3477.97|3487.71|3479.01|3487.73|3479.03|3486.59|3477.89|36
1631185900000|2021-09-09 11:11:40|3487.78|3479.08|3487.79|3479.09|3487.9|3479.2|3487.58|3478.88|34
1631185910000|2021-09-09 11:11:50|3487.8|3479.1|3488.1|3479.4|3488.1|3479.4|3487.47|3478.77|34
1631185920000|2021-09-09 11:12:00|3487.84|3479.14|3488.93|3480.23|3489.04|3480.34|3487.82|3479.12|35
1631185930000|2021-09-09 11:12:10|3488.96|3480.26|3488.17|3479.47|3489.06|3480.36|3488.17|3479.47|34
1631185940000|2021-09-09 11:12:20|3488.1|3479.4|3488.05|3479.35|3488.13|3479.43|3487.93|3479.23|34
1631185950000|2021-09-09 11:12:30|3488.06|3479.36|3488.34|3479.64|3488.61|3479.91|3487.97|3479.27|36
1631185960000|2021-09-09 11:12:40|3488.29|3479.59|3487.16|3478.46|3488.56|3479.86|3487.16|3478.46|34
1631185970000|2021-09-09 11:12:50|3487.23|3478.53|3488.7|3480|3488.7|3480|3485.27|3476.57|37
1631185980000|2021-09-09 11:13:00|3488.67|3479.97|3488.62|3479.92|3489.33|3480.63|3488.48|3479.78|36
1631185990000|2021-09-09 11:13:10|3488.6|3479.9|3488.15|3479.45|3488.76|3480.06|3487.45|3478.75|38
1631186000000|2021-09-09 11:13:20|3488.41|3479.71|3488.6|3479.9|3488.7|3480|3488.39|3479.69|30
1631186010000|2021-09-09 11:13:30|3488.54|3479.84|3488.53|3479.83|3488.71|3480.01|3488.48|3479.78|32
1631186020000|2021-09-09 11:13:40|3488.52|3479.82|3489.94|3481.24|3489.94|3481.24|3488.49|3479.79|35
1631186030000|2021-09-09 11:13:50|3490|3481.3|3489.8|3481.1|3491.18|3482.48|3489.65|3480.95|38
1631186040000|2021-09-09 11:14:00|3489.73|3481.03|3490.77|3482.07|3490.95|3482.25|3489.73|3481.03|38
1631186050000|2021-09-09 11:14:10|3490.78|3482.08|3490.85|3482.15|3491.3|3482.6|3490.72|3482.02|38
1631186060000|2021-09-09 11:14:20|3490.77|3482.07|3491.13|3482.43|3491.2|3482.5|3490.75|3482.05|35
1631186070000|2021-09-09 11:14:30|3491.17|3482.47|3491.4|3482.7|3491.96|3483.26|3491.09|3482.39|35
1631186080000|2021-09-09 11:14:40|3491.43|3482.73|3490.11|3481.41|3491.73|3483.03|3490.11|3481.41|34
1631186090000|2021-09-09 11:14:50|3490.05|3481.35|3488.33|3479.63|3490.05|3481.35|3488.05|3479.35|33
1631186100000|2021-09-09 11:15:00|3488.35|3479.65|3488.35|3479.65|3488.5|3479.8|3488.09|3479.39|38
1631186110000|2021-09-09 11:15:10|3488.4|3479.7|3486.77|3478.07|3488.4|3479.7|3486.77|3478.07|39
1631186120000|2021-09-09 11:15:20|3486.69|3477.99|3485.91|3477.21|3486.75|3478.05|3485.43|3476.73|36
1631186130000|2021-09-09 11:15:30|3485.82|3477.12|3485.61|3476.91|3485.82|3477.12|3485.46|3476.76|39
1631186140000|2021-09-09 11:15:40|3485.65|3476.95|3485.67|3476.97|3485.77|3477.07|3485.47|3476.77|36
1631186150000|2021-09-09 11:15:50|3485.71|3477.01|3485.51|3476.81|3486.66|3477.96|3485.1|3476.4|34
1631186160000|2021-09-09 11:16:00|3485.5|3476.8|3484.73|3476.03|3486.04|3477.34|3484.73|3476.03|35
1631186170000|2021-09-09 11:16:10|3484.65|3475.95|3486.46|3477.76|3486.66|3477.96|3484.65|3475.95|38
1631186180000|2021-09-09 11:16:20|3486.33|3477.63|3487.83|3479.13|3487.83|3479.13|3486.06|3477.36|39
1631186190000|2021-09-09 11:16:30|3487.94|3479.24|3488.52|3479.82|3488.59|3479.89|3487.89|3479.19|37
1631186200000|2021-09-09 11:16:40|3488.51|3479.81|3489.73|3481.03|3489.74|3481.04|3488.48|3479.78|33
1631186210000|2021-09-09 11:16:50|3489.74|3481.04|3489.55|3480.85|3490.1|3481.4|3489.45|3480.75|32
1631186220000|2021-09-09 11:17:00|3489.45|3480.75|3489.55|3480.85|3489.74|3481.04|3488.97|3480.27|34
1631186230000|2021-09-09 11:17:10|3489.68|3480.98|3490.43|3481.73|3490.43|3481.73|3489.56|3480.86|34
1631186240000|2021-09-09 11:17:20|3490.71|3482.01|3491.36|3482.66|3492.04|3483.34|3490.71|3482.01|37
1631186250000|2021-09-09 11:17:30|3491.43|3482.73|3491.13|3482.43|3491.49|3482.79|3491.13|3482.43|33
1631186260000|2021-09-09 11:17:40|3491.08|3482.38|3490.25|3481.55|3491.08|3482.38|3490.25|3481.55|30
1631186270000|2021-09-09 11:17:50|3490.24|3481.54|3491.78|3483.08|3491.78|3483.08|3490.06|3481.36|33
1631186280000|2021-09-09 11:18:00|3491.92|3483.22|3491.1|3482.4|3492.07|3483.37|3491.04|3482.34|33
1631186290000|2021-09-09 11:18:10|3491.09|3482.39|3492.65|3483.95|3492.68|3483.98|3490.93|3482.23|38
1631186300000|2021-09-09 11:18:20|3492.54|3483.84|3493.15|3484.45|3493.17|3484.47|3492.54|3483.84|33
1631186310000|2021-09-09 11:18:30|3493.01|3484.31|3492.9|3484.2|3493.19|3484.49|3492.58|3483.88|29
1631186320000|2021-09-09 11:18:40|3492.87|3484.17|3492.31|3483.61|3493.45|3484.75|3492.31|3483.61|33
1631186330000|2021-09-09 11:18:50|3492.17|3483.47|3491|3482.3|3492.2|3483.5|3491|3482.3|34
1631186340000|2021-09-09 11:19:00|3491.03|3482.33|3489.62|3480.92|3491.08|3482.38|3489.62|3480.92|33
1631186350000|2021-09-09 11:19:10|3489.64|3480.94|3492.36|3483.66|3492.38|3483.68|3489.64|3480.94|37
1631186360000|2021-09-09 11:19:20|3492.28|3483.58|3492.18|3483.48|3492.88|3484.18|3491.99|3483.29|39
1631186370000|2021-09-09 11:19:30|3492.15|3483.45|3492.29|3483.59|3492.53|3483.83|3492.15|3483.45|34
1631186380000|2021-09-09 11:19:40|3492.3|3483.6|3491.61|3482.91|3492.42|3483.72|3491.61|3482.91|37
1631186390000|2021-09-09 11:19:50|3491.41|3482.71|3492.52|3483.82|3492.89|3484.19|3491.41|3482.71|38
1631186400000|2021-09-09 11:20:00|3492.59|3483.89|3492.39|3483.69|3492.6|3483.9|3492.37|3483.67|33
1631186410000|2021-09-09 11:20:10|3492.43|3483.73|3492.04|3483.34|3492.46|3483.76|3491.65|3482.95|36
1631186420000|2021-09-09 11:20:20|3492.47|3483.77|3492.1|3483.4|3493.74|3485.04|3492.1|3483.4|35
1631186430000|2021-09-09 11:20:30|3492.11|3483.41|3492.6|3483.9|3492.78|3484.08|3491.88|3483.18|35
1631186440000|2021-09-09 11:20:40|3492.57|3483.87|3492.22|3483.52|3492.86|3484.16|3492.2|3483.5|33
1631186450000|2021-09-09 11:20:50|3492.05|3483.35|3491.39|3482.69|3492.13|3483.43|3490.72|3482.02|37
1631186460000|2021-09-09 11:21:00|3491.41|3482.71|3490.44|3481.74|3492.88|3484.18|3490.05|3481.35|33
1631186470000|2021-09-09 11:21:10|3490.46|3481.76|3490.02|3481.32|3490.62|3481.92|3489.82|3481.12|38
1631186480000|2021-09-09 11:21:20|3490.14|3481.44|3489.76|3481.06|3490.24|3481.54|3489.72|3481.02|32
1631186490000|2021-09-09 11:21:30|3489.6|3480.9|3487.61|3478.91|3489.6|3480.9|3487.42|3478.72|37
1631186500000|2021-09-09 11:21:40|3487.65|3478.95|3487.63|3478.93|3488.63|3479.93|3487.51|3478.81|36
1631186510000|2021-09-09 11:21:50|3487.57|3478.87|3486.63|3477.93|3487.65|3478.95|3486.57|3477.87|37
1631186520000|2021-09-09 11:22:00|3486.62|3477.92|3488.16|3479.46|3488.16|3479.46|3486.62|3477.92|36
1631186530000|2021-09-09 11:22:10|3488.12|3479.42|3488.01|3479.31|3488.24|3479.54|3487.8|3479.1|34
1631186540000|2021-09-09 11:22:20|3487.91|3479.21|3489.35|3480.65|3489.55|3480.85|3487.87|3479.17|38
1631186550000|2021-09-09 11:22:30|3489.31|3480.61|3488.13|3479.43|3489.71|3481.01|3488.13|3479.43|34
1631186560000|2021-09-09 11:22:40|3489.16|3480.46|3488.85|3480.15|3489.33|3480.63|3488.85|3480.15|36
1631186570000|2021-09-09 11:22:50|3488.97|3480.27|3489.05|3480.35|3489.38|3480.68|3488.35|3479.65|35
1631186580000|2021-09-09 11:23:00|3489.04|3480.34|3489|3480.3|3489.19|3480.49|3488.99|3480.29|34
1631186590000|2021-09-09 11:23:10|3488.99|3480.29|3487.63|3478.93|3489.09|3480.39|3487.63|3478.93|36
1631186600000|2021-09-09 11:23:20|3488.23|3479.53|3487.45|3478.75|3488.23|3479.53|3486.96|3478.26|29
1631186610000|2021-09-09 11:23:30|3487.52|3478.82|3489.02|3480.32|3489.09|3480.39|3487.13|3478.43|37
1631186620000|2021-09-09 11:23:40|3489.11|3480.41|3490.11|3481.41|3490.97|3482.27|3489.11|3480.41|38
1631186630000|2021-09-09 11:23:50|3490.12|3481.42|3490|3481.3|3490.59|3481.89|3489.98|3481.28|36
1631186640000|2021-09-09 11:24:00|3489.95|3481.25|3489.42|3480.72|3489.95|3481.25|3489.35|3480.65|37
1631186650000|2021-09-09 11:24:10|3489.51|3480.81|3489.56|3480.86|3489.72|3481.02|3489.5|3480.8|35
1631186660000|2021-09-09 11:24:20|3489.51|3480.81|3488.74|3480.04|3489.51|3480.81|3488.38|3479.68|35
1631186670000|2021-09-09 11:24:30|3488.63|3479.93|3489.08|3480.38|3489.08|3480.38|3487.9|3479.2|35
1631186680000|2021-09-09 11:24:40|3489.1|3480.4|3487.89|3479.19|3489.2|3480.5|3487.86|3479.16|37
1631186690000|2021-09-09 11:24:50|3487.84|3479.14|3487.7|3479|3488.17|3479.47|3487.33|3478.63|38
1631186700000|2021-09-09 11:25:00|3487.69|3478.99|3488.7|3480|3488.91|3480.21|3487.54|3478.84|33
1631186710000|2021-09-09 11:25:10|3488.57|3479.87|3488.85|3480.15|3489.01|3480.31|3488.3|3479.6|29
1631186720000|2021-09-09 11:25:20|3489.16|3480.46|3490.11|3481.41|3490.36|3481.66|3489.14|3480.44|22
1631186730000|2021-09-09 11:25:30|3490.31|3481.61|3490.58|3481.88|3490.66|3481.96|3490.08|3481.38|27
1631186740000|2021-09-09 11:25:40|3490.56|3481.86|3490.16|3481.46|3490.65|3481.95|3490.1|3481.4|29
1631186750000|2021-09-09 11:25:50|3489.96|3481.26|3488.93|3480.23|3489.98|3481.28|3488.89|3480.19|34
1631186760000|2021-09-09 11:26:00|3488.9|3480.2|3489.26|3480.56|3489.54|3480.84|3488.84|3480.14|32
1631186770000|2021-09-09 11:26:10|3489.54|3480.84|3491.75|3483.05|3491.89|3483.19|3489.27|3480.57|39
1631186780000|2021-09-09 11:26:20|3491.78|3483.08|3492.05|3483.35|3492.45|3483.75|3491.71|3483.01|36
1631186790000|2021-09-09 11:26:30|3492.04|3483.34|3492.09|3483.39|3492.62|3483.92|3491.95|3483.25|35
1631186800000|2021-09-09 11:26:40|3492.11|3483.41|3491.49|3482.79|3492.11|3483.41|3490.75|3482.05|36
1631186810000|2021-09-09 11:26:50|3491.54|3482.84|3492.86|3484.16|3493.06|3484.36|3491.46|3482.76|30
1631186820000|2021-09-09 11:27:00|3492.98|3484.28|3492.63|3483.93|3492.98|3484.28|3492.23|3483.53|33
1631186830000|2021-09-09 11:27:10|3492.93|3484.23|3491.91|3483.21|3492.93|3484.23|3491.88|3483.18|37
1631186840000|2021-09-09 11:27:20|3491.98|3483.28|3492.06|3483.36|3492.16|3483.46|3491.88|3483.18|34
1631186850000|2021-09-09 11:27:30|3492.11|3483.41|3492.62|3483.92|3493.03|3484.33|3492.07|3483.37|38
1631186860000|2021-09-09 11:27:40|3492.75|3484.05|3492.99|3484.29|3493.24|3484.54|3492.69|3483.99|34
1631186870000|2021-09-09 11:27:50|3492.9|3484.2|3492.75|3484.05|3492.99|3484.29|3492.67|3483.97|35
1631186880000|2021-09-09 11:28:00|3492.74|3484.04|3491.21|3482.51|3492.8|3484.1|3490.66|3481.96|35
1631186890000|2021-09-09 11:28:10|3491.03|3482.33|3490.11|3481.41|3491.27|3482.57|3489.47|3480.77|35
1631186900000|2021-09-09 11:28:20|3490.5|3481.8|3491.35|3482.65|3492.06|3483.36|3490.48|3481.78|38
1631186910000|2021-09-09 11:28:30|3491.31|3482.61|3491.35|3482.65|3491.44|3482.74|3491.15|3482.45|32
1631186920000|2021-09-09 11:28:40|3491.3|3482.6|3491.6|3482.9|3491.66|3482.96|3491.28|3482.58|36
1631186930000|2021-09-09 11:28:50|3491.63|3482.93|3491.33|3482.63|3491.7|3483|3491.33|3482.63|34
1631186940000|2021-09-09 11:29:00|3491.32|3482.62|3490.66|3481.96|3491.34|3482.64|3490.48|3481.78|36
1631186950000|2021-09-09 11:29:10|3490.6|3481.9|3491.99|3483.29|3492.12|3483.42|3490.36|3481.66|39
1631186960000|2021-09-09 11:29:20|3492.07|3483.37|3491.53|3482.83|3492.09|3483.39|3491.53|3482.83|37
1631186970000|2021-09-09 11:29:30|3491.59|3482.89|3491.51|3482.81|3491.74|3483.04|3490.75|3482.05|39
1631186980000|2021-09-09 11:29:40|3491.59|3482.89|3491.76|3483.06|3491.79|3483.09|3491.49|3482.79|34
1631186990000|2021-09-09 11:29:50|3491.65|3482.95|3491.63|3482.93|3491.79|3483.09|3491.48|3482.78|36
1631187000000|2021-09-09 11:30:00|3491.68|3482.98|3491.52|3482.82|3491.74|3483.04|3491.26|3482.56|35
1631187010000|2021-09-09 11:30:10|3491.63|3482.93|3491.53|3482.83|3491.63|3482.93|3491.41|3482.71|36
1631187020000|2021-09-09 11:30:20|3491.51|3482.81|3491.47|3482.77|3491.62|3482.92|3491.34|3482.64|35
1631187030000|2021-09-09 11:30:30|3491.55|3482.85|3491.4|3482.7|3491.59|3482.89|3491.36|3482.66|31
1631187040000|2021-09-09 11:30:40|3491.45|3482.75|3490.98|3482.28|3491.47|3482.77|3490.46|3481.76|32
1631187050000|2021-09-09 11:30:50|3490.9|3482.2|3490.5|3481.8|3491.06|3482.36|3490.4|3481.7|20
1631187060000|2021-09-09 11:31:00|3490.6|3481.9|3488.39|3479.69|3490.6|3481.9|3488.39|3479.69|35
1631187070000|2021-09-09 11:31:10|3488.91|3480.21|3487.48|3478.78|3488.91|3480.21|3487.25|3478.55|34
1631187080000|2021-09-09 11:31:20|3487.5|3478.8|3487.56|3478.86|3487.58|3478.88|3487.39|3478.69|33
1631187090000|2021-09-09 11:31:30|3487.57|3478.87|3487.49|3478.79|3487.58|3478.88|3487.35|3478.65|32
1631187100000|2021-09-09 11:31:40|3487.48|3478.78|3487.36|3478.66|3487.48|3478.78|3487.25|3478.55|21
1631187110000|2021-09-09 11:31:50|3487.3|3478.6|3488.07|3479.37|3488.43|3479.73|3487.3|3478.6|36
1631187120000|2021-09-09 11:32:00|3488.09|3479.39|3487.76|3479.06|3488.09|3479.39|3487.53|3478.83|32
1631187130000|2021-09-09 11:32:10|3487.79|3479.09|3488.6|3479.9|3488.67|3479.97|3487.79|3479.09|33
1631187140000|2021-09-09 11:32:20|3488.81|3480.11|3489.63|3480.93|3489.69|3480.99|3488.79|3480.09|32
1631187150000|2021-09-09 11:32:30|3489.6|3480.9|3490.63|3481.93|3491.19|3482.49|3489.55|3480.85|35
1631187160000|2021-09-09 11:32:40|3490.57|3481.87|3489.89|3481.19|3490.65|3481.95|3489.89|3481.19|33
1631187170000|2021-09-09 11:32:50|3489.88|3481.18|3487.54|3478.84|3489.88|3481.18|3487.54|3478.84|34
1631187180000|2021-09-09 11:33:00|3487.53|3478.83|3485.95|3477.25|3487.58|3478.88|3485.95|3477.25|29
1631187190000|2021-09-09 11:33:10|3486.03|3477.33|3486.14|3477.44|3486.45|3477.75|3485.62|3476.92|35
1631187200000|2021-09-09 11:33:20|3486.21|3477.51|3486.74|3478.04|3486.74|3478.04|3485.91|3477.21|32
1631187210000|2021-09-09 11:33:30|3487.3|3478.6|3488.88|3480.18|3488.89|3480.19|3487.3|3478.6|38
1631187220000|2021-09-09 11:33:40|3488.74|3480.04|3490|3481.3|3490.14|3481.44|3488.74|3480.04|35
1631187230000|2021-09-09 11:33:50|3490.05|3481.35|3488.22|3479.52|3490.06|3481.36|3488.22|3479.52|38
1631187240000|2021-09-09 11:34:00|3488.31|3479.61|3487.74|3479.04|3488.5|3479.8|3487.65|3478.95|33
1631187250000|2021-09-09 11:34:10|3487.57|3478.87|3484.92|3476.22|3488.06|3479.36|3484.49|3475.79|39
1631187260000|2021-09-09 11:34:20|3485.26|3476.56|3489.06|3480.36|3489.06|3480.36|3484.99|3476.29|36
1631187270000|2021-09-09 11:34:30|3489.27|3480.57|3489.11|3480.41|3489.76|3481.06|3488.72|3480.02|37
1631187280000|2021-09-09 11:34:40|3489.07|3480.37|3487.34|3478.64|3489.54|3480.84|3487.21|3478.51|39
1631187290000|2021-09-09 11:34:50|3487.43|3478.73|3487.41|3478.71|3487.64|3478.94|3487.28|3478.58|31
1631187300000|2021-09-09 11:35:00|3487.04|3478.34|3484.8|3476.1|3487.04|3478.34|3484.61|3475.91|38
1631187310000|2021-09-09 11:35:10|3485.58|3476.88|3484.94|3476.24|3485.58|3476.88|3484.83|3476.13|35
1631187320000|2021-09-09 11:35:20|3484.95|3476.25|3484.54|3475.84|3485.05|3476.35|3484|3475.3|35
1631187330000|2021-09-09 11:35:30|3484.31|3475.61|3487.18|3478.48|3487.32|3478.62|3484.1|3475.4|36
1631187340000|2021-09-09 11:35:40|3486.9|3478.2|3486.17|3477.47|3487.23|3478.53|3485.83|3477.13|31
1631187350000|2021-09-09 11:35:50|3486.19|3477.49|3486.26|3477.56|3486.35|3477.65|3486|3477.3|33
1631187360000|2021-09-09 11:36:00|3486.27|3477.57|3485.75|3477.05|3486.35|3477.65|3485.67|3476.97|30
1631187370000|2021-09-09 11:36:10|3485.73|3477.03|3485.96|3477.26|3486.28|3477.58|3485.7|3477|28
1631187380000|2021-09-09 11:36:20|3486.11|3477.41|3486.23|3477.53|3486.27|3477.57|3485.88|3477.18|31
1631187390000|2021-09-09 11:36:30|3486.24|3477.54|3486.82|3478.12|3486.88|3478.18|3486.05|3477.35|32
1631187400000|2021-09-09 11:36:40|3486.77|3478.07|3485.42|3476.72|3486.8|3478.1|3485.42|3476.72|31
1631187410000|2021-09-09 11:36:50|3485.43|3476.73|3484.14|3475.44|3485.53|3476.83|3484.09|3475.39|32
1631187420000|2021-09-09 11:37:00|3484.13|3475.43|3482.97|3474.27|3484.18|3475.48|3482.96|3474.26|31
1631187430000|2021-09-09 11:37:10|3482.8|3474.1|3482.28|3473.58|3483.01|3474.31|3481.35|3472.65|40
1631187440000|2021-09-09 11:37:20|3482.29|3473.59|3482.13|3473.43|3482.56|3473.86|3482.13|3473.43|34
1631187450000|2021-09-09 11:37:30|3482.17|3473.47|3482.93|3474.23|3483.11|3474.41|3482.1|3473.4|33
1631187460000|2021-09-09 11:37:40|3482.92|3474.22|3484.05|3475.35|3484.43|3475.73|3482.88|3474.18|36
1631187470000|2021-09-09 11:37:50|3484.19|3475.49|3483.88|3475.18|3484.31|3475.61|3483.57|3474.87|33
1631187480000|2021-09-09 11:38:00|3483.81|3475.11|3483.85|3475.15|3484.2|3475.5|3483.8|3475.1|32
1631187490000|2021-09-09 11:38:10|3483.9|3475.2|3484.97|3476.27|3485.34|3476.64|3483.86|3475.16|36
1631187500000|2021-09-09 11:38:20|3484.85|3476.15|3483.64|3474.94|3485.34|3476.64|3483.51|3474.81|33
1631187510000|2021-09-09 11:38:30|3483.73|3475.03|3483.65|3474.95|3484.25|3475.55|3483.55|3474.85|36
1631187520000|2021-09-09 11:38:40|3483.64|3474.94|3483.15|3474.45|3483.71|3475.01|3482.78|3474.08|38
1631187530000|2021-09-09 11:38:50|3482.49|3473.79|3483.19|3474.49|3483.34|3474.64|3482.35|3473.65|39
1631187540000|2021-09-09 11:39:00|3483.18|3474.48|3483.46|3474.76|3483.7|3475|3482.83|3474.13|26
1631187550000|2021-09-09 11:39:10|3483.57|3474.87|3483.85|3475.15|3483.92|3475.22|3483.43|3474.73|34
1631187560000|2021-09-09 11:39:20|3483.88|3475.18|3483.24|3474.54|3483.94|3475.24|3483.24|3474.54|24
1631187570000|2021-09-09 11:39:30|3483.09|3474.39|3483.65|3474.95|3483.67|3474.97|3483.09|3474.39|19
1631187580000|2021-09-09 11:39:40|3483.63|3474.93|3482.46|3473.76|3483.63|3474.93|3482.21|3473.51|18
1631187590000|2021-09-09 11:39:50|3482.51|3473.81|3484.88|3476.18|3484.88|3476.18|3482.46|3473.76|28
1631187600000|2021-09-09 11:40:00|3484.89|3476.19|3484.4|3475.7|3484.9|3476.2|3484.15|3475.45|21
1631187610000|2021-09-09 11:40:10|3484.67|3475.97|3484.54|3475.84|3484.69|3475.99|3484.34|3475.64|23
1631187620000|2021-09-09 11:40:20|3484.52|3475.82|3484.93|3476.23|3484.93|3476.23|3484.2|3475.5|25
1631187630000|2021-09-09 11:40:30|3485.01|3476.31|3485.43|3476.73|3485.49|3476.79|3484.8|3476.1|32
1631187640000|2021-09-09 11:40:40|3485.38|3476.68|3486.07|3477.37|3486.1|3477.4|3485.29|3476.59|26
1631187650000|2021-09-09 11:40:50|3485.84|3477.14|3485.51|3476.81|3486.07|3477.37|3484.19|3475.49|31
1631187660000|2021-09-09 11:41:00|3485.44|3476.74|3485.39|3476.69|3485.49|3476.79|3485.2|3476.5|28
1631187670000|2021-09-09 11:41:10|3485.14|3476.44|3485.32|3476.62|3485.5|3476.8|3485.14|3476.44|19
1631187680000|2021-09-09 11:41:20|3485.31|3476.61|3483.21|3474.51|3485.31|3476.61|3483.21|3474.51|26
1631187690000|2021-09-09 11:41:30|3483.23|3474.53|3484.44|3475.74|3484.44|3475.74|3483.1|3474.4|29
1631187700000|2021-09-09 11:41:40|3484.13|3475.43|3484.03|3475.33|3484.36|3475.66|3484.03|3475.33|25
1631187710000|2021-09-09 11:41:50|3484.02|3475.32|3483.92|3475.22|3484.34|3475.64|3483.79|3475.09|18
1631187720000|2021-09-09 11:42:00|3483.97|3475.27|3483.68|3474.98|3484.43|3475.73|3483.68|3474.98|33
1631187730000|2021-09-09 11:42:10|3483.92|3475.22|3483.45|3474.75|3483.95|3475.25|3483.39|3474.69|26
1631187740000|2021-09-09 11:42:20|3483.48|3474.78|3483.39|3474.69|3483.51|3474.81|3483.3|3474.6|28
1631187750000|2021-09-09 11:42:30|3483.15|3474.45|3486.84|3478.14|3486.93|3478.23|3483.15|3474.45|36
1631187760000|2021-09-09 11:42:40|3487.07|3478.37|3486.83|3478.13|3487.09|3478.39|3486.39|3477.69|38
1631187770000|2021-09-09 11:42:50|3487.15|3478.45|3485.83|3477.13|3487.66|3478.96|3485.82|3477.12|31
1631187780000|2021-09-09 11:43:00|3485.86|3477.16|3484.17|3475.47|3485.93|3477.23|3483.12|3474.42|38
1631187790000|2021-09-09 11:43:10|3484.16|3475.46|3486.19|3477.49|3486.41|3477.71|3483.34|3474.64|36
1631187800000|2021-09-09 11:43:20|3486.21|3477.51|3486.7|3478|3486.85|3478.15|3486.04|3477.34|35
1631187810000|2021-09-09 11:43:30|3486.68|3477.98|3487.65|3478.95|3487.65|3478.95|3486.46|3477.76|35
1631187820000|2021-09-09 11:43:40|3487.53|3478.83|3486.96|3478.26|3487.63|3478.93|3486.78|3478.08|37
1631187830000|2021-09-09 11:43:50|3487.11|3478.41|3488.25|3479.55|3488.34|3479.64|3487|3478.3|38
1631187840000|2021-09-09 11:44:00|3488.27|3479.57|3487.81|3479.11|3488.3|3479.6|3487.73|3479.03|36
1631187850000|2021-09-09 11:44:10|3487.85|3479.15|3487.23|3478.53|3487.99|3479.29|3487.19|3478.49|32
1631187860000|2021-09-09 11:44:20|3487.25|3478.55|3487.26|3478.56|3487.39|3478.69|3486.64|3477.94|38
1631187870000|2021-09-09 11:44:30|3487|3478.3|3487.88|3479.18|3488.01|3479.31|3486.98|3478.28|34
1631187880000|2021-09-09 11:44:40|3487.76|3479.06|3489.32|3480.62|3489.54|3480.84|3487.76|3479.06|33
1631187890000|2021-09-09 11:44:50|3489.34|3480.64|3489.27|3480.57|3489.52|3480.82|3489.23|3480.53|28
1631187900000|2021-09-09 11:45:00|3489.31|3480.61|3489.3|3480.6|3489.32|3480.62|3489.18|3480.48|34
1631187910000|2021-09-09 11:45:10|3489.27|3480.57|3489.32|3480.62|3489.33|3480.63|3489.12|3480.42|30
1631187920000|2021-09-09 11:45:20|3489.34|3480.64|3491.35|3482.65|3491.35|3482.65|3489.34|3480.64|30
1631187930000|2021-09-09 11:45:30|3491.34|3482.64|3491.46|3482.76|3491.47|3482.77|3491.14|3482.44|27
1631187940000|2021-09-09 11:45:40|3491.44|3482.74|3492.87|3484.17|3492.87|3484.17|3491.44|3482.74|26
1631187950000|2021-09-09 11:45:50|3492.79|3484.09|3492.36|3483.66|3492.79|3484.09|3492.15|3483.45|34
1631187960000|2021-09-09 11:46:00|3492.31|3483.61|3492.56|3483.86|3492.58|3483.88|3491.99|3483.29|35
1631187970000|2021-09-09 11:46:10|3492.53|3483.83|3490.96|3482.26|3492.56|3483.86|3490.96|3482.26|38
1631187980000|2021-09-09 11:46:20|3490.85|3482.15|3491.12|3482.42|3491.12|3482.42|3489.46|3480.76|37
1631187990000|2021-09-09 11:46:30|3490.96|3482.26|3492.15|3483.45|3492.51|3483.81|3490.94|3482.24|38
1631188000000|2021-09-09 11:46:40|3492.2|3483.5|3492.78|3484.08|3492.8|3484.1|3492.2|3483.5|36
1631188010000|2021-09-09 11:46:50|3492.68|3483.98|3492.41|3483.71|3492.76|3484.06|3492.41|3483.71|37
1631188020000|2021-09-09 11:47:00|3492.37|3483.67|3492.58|3483.88|3492.72|3484.02|3492.37|3483.67|36
1631188030000|2021-09-09 11:47:10|3492.52|3483.82|3492.91|3484.21|3493.02|3484.32|3492.34|3483.64|34
1631188040000|2021-09-09 11:47:20|3492.92|3484.22|3492.18|3483.48|3493.08|3484.38|3492.15|3483.45|36
1631188050000|2021-09-09 11:47:30|3492.12|3483.42|3492.42|3483.72|3492.42|3483.72|3491.91|3483.21|31
1631188060000|2021-09-09 11:47:40|3492.57|3483.87|3490.1|3481.4|3492.7|3484|3490.1|3481.4|37
1631188070000|2021-09-09 11:47:50|3490.22|3481.52|3488.81|3480.11|3490.22|3481.52|3488.74|3480.04|36
1631188080000|2021-09-09 11:48:00|3489.01|3480.31|3488.77|3480.07|3489.78|3481.08|3488.57|3479.87|34
1631188090000|2021-09-09 11:48:10|3489.01|3480.31|3488.71|3480.01|3489.01|3480.31|3488.58|3479.88|23
1631188100000|2021-09-09 11:48:20|3489|3480.3|3488.99|3480.29|3489|3480.3|3488.71|3480.01|10
1631188110000|2021-09-09 11:48:30|3489.12|3480.42|3491.41|3482.71|3491.6|3482.9|3489.12|3480.42|29
1631188120000|2021-09-09 11:48:40|3491.63|3482.93|3489.71|3481.01|3491.63|3482.93|3489.7|3481|37
1631188130000|2021-09-09 11:48:50|3489.86|3481.16|3487.92|3479.22|3489.95|3481.25|3487.92|3479.22|30
1631188140000|2021-09-09 11:49:00|3487.59|3478.89|3485.72|3477.02|3487.96|3479.26|3485.57|3476.87|34
1631188150000|2021-09-09 11:49:10|3485.69|3476.99|3486.98|3478.28|3487.16|3478.46|3485.67|3476.97|38
1631188160000|2021-09-09 11:49:20|3486.56|3477.86|3485.22|3476.52|3486.9|3478.2|3485.22|3476.52|39
1631188170000|2021-09-09 11:49:30|3485.31|3476.61|3485.49|3476.79|3486.5|3477.8|3485.22|3476.52|36
1631188180000|2021-09-09 11:49:40|3485.59|3476.89|3485.23|3476.53|3485.65|3476.95|3484.94|3476.24|37
1631188190000|2021-09-09 11:49:50|3485.3|3476.6|3481.5|3472.8|3485.3|3476.6|3481.5|3472.8|39
1631188200000|2021-09-09 11:50:00|3481.78|3473.08|3483.04|3474.34|3483.39|3474.69|3481.59|3472.89|40
1631188210000|2021-09-09 11:50:10|3483.1|3474.4|3484.06|3475.36|3484.29|3475.59|3482.81|3474.11|39
1631188220000|2021-09-09 11:50:20|3484.6|3475.9|3484.49|3475.79|3485.7|3477|3484.25|3475.55|34
1631188230000|2021-09-09 11:50:30|3484.46|3475.76|3483.8|3475.1|3485.01|3476.31|3483.8|3475.1|40
1631188240000|2021-09-09 11:50:40|3483.78|3475.08|3485.77|3477.07|3486.28|3477.58|3483.54|3474.84|34
1631188250000|2021-09-09 11:50:50|3485.48|3476.78|3485.3|3476.6|3485.7|3477|3485.27|3476.57|36
1631188260000|2021-09-09 11:51:00|3485.36|3476.66|3485.3|3476.6|3485.69|3476.99|3485.04|3476.34|38
1631188270000|2021-09-09 11:51:10|3485.28|3476.58|3486.93|3478.23|3486.98|3478.28|3485.21|3476.51|34
1631188280000|2021-09-09 11:51:20|3486.91|3478.21|3486.25|3477.55|3487.08|3478.38|3486.11|3477.41|32
1631188290000|2021-09-09 11:51:30|3486.47|3477.77|3486.48|3477.78|3486.58|3477.88|3486.14|3477.44|31
1631188300000|2021-09-09 11:51:40|3486.46|3477.76|3486.51|3477.81|3486.81|3478.11|3486.46|3477.76|33
1631188310000|2021-09-09 11:51:50|3486.59|3477.89|3485.42|3476.72|3486.62|3477.92|3485.37|3476.67|29
1631188320000|2021-09-09 11:52:00|3485.41|3476.71|3484.77|3476.07|3485.64|3476.94|3484.45|3475.75|36
1631188330000|2021-09-09 11:52:10|3484.62|3475.92|3483.95|3475.25|3484.62|3475.92|3483.88|3475.18|39
1631188340000|2021-09-09 11:52:20|3483.89|3475.19|3485.11|3476.41|3485.43|3476.73|3483.89|3475.19|36
1631188350000|2021-09-09 11:52:30|3485.04|3476.34|3484|3475.3|3485.46|3476.76|3483.83|3475.13|37
1631188360000|2021-09-09 11:52:40|3483.95|3475.25|3484.3|3475.6|3485.25|3476.55|3483.95|3475.25|36
1631188370000|2021-09-09 11:52:50|3484.31|3475.61|3485.79|3477.09|3485.79|3477.09|3484.3|3475.6|30
1631188380000|2021-09-09 11:53:00|3486.26|3477.56|3486.95|3478.25|3486.95|3478.25|3486.19|3477.49|38
1631188390000|2021-09-09 11:53:10|3486.93|3478.23|3486.76|3478.06|3487.01|3478.31|3486.49|3477.79|35
1631188400000|2021-09-09 11:53:20|3486.72|3478.02|3486.83|3478.13|3486.83|3478.13|3486.55|3477.85|36
1631188410000|2021-09-09 11:53:30|3486.76|3478.06|3486.22|3477.52|3487.2|3478.5|3486.1|3477.4|35
1631188420000|2021-09-09 11:53:40|3486.23|3477.53|3486.25|3477.55|3486.48|3477.78|3486.12|3477.42|34
1631188430000|2021-09-09 11:53:50|3486.39|3477.69|3486.5|3477.8|3486.58|3477.88|3486.18|3477.48|26
1631188440000|2021-09-09 11:54:00|3486.55|3477.85|3483.64|3474.94|3486.65|3477.95|3483.59|3474.89|39
1631188450000|2021-09-09 11:54:10|3483.62|3474.92|3484.72|3476.02|3484.79|3476.09|3483.53|3474.83|35
1631188460000|2021-09-09 11:54:20|3484.75|3476.05|3485.26|3476.56|3485.26|3476.56|3484.69|3475.99|37
1631188470000|2021-09-09 11:54:30|3485.35|3476.65|3484.35|3475.65|3485.35|3476.65|3484.14|3475.44|36
1631188480000|2021-09-09 11:54:40|3484.42|3475.72|3483.68|3474.98|3484.42|3475.72|3483.63|3474.93|35
1631188490000|2021-09-09 11:54:50|3484.03|3475.33|3484.29|3475.59|3484.43|3475.73|3483.44|3474.74|34
1631188500000|2021-09-09 11:55:00|3484.37|3475.67|3484.18|3475.48|3484.49|3475.79|3484.18|3475.48|30
1631188510000|2021-09-09 11:55:10|3484.09|3475.39|3486.86|3478.16|3486.86|3478.16|3484.09|3475.39|32
1631188520000|2021-09-09 11:55:20|3486.98|3478.28|3486.82|3478.12|3487.22|3478.52|3486.42|3477.72|35
1631188530000|2021-09-09 11:55:30|3486.79|3478.09|3485.48|3476.78|3487.01|3478.31|3485.48|3476.78|38
1631188540000|2021-09-09 11:55:40|3485.31|3476.61|3486|3477.3|3486.06|3477.36|3485.22|3476.52|34
1631188550000|2021-09-09 11:55:50|3486.02|3477.32|3486.91|3478.21|3487.19|3478.49|3485.58|3476.88|37
1631188560000|2021-09-09 11:56:00|3486.9|3478.2|3487.16|3478.46|3487.45|3478.75|3485.85|3477.15|36
1631188570000|2021-09-09 11:56:10|3487.56|3478.86|3487.42|3478.72|3487.56|3478.86|3486.99|3478.29|35
1631188580000|2021-09-09 11:56:20|3487.11|3478.41|3487.18|3478.48|3487.48|3478.78|3487.04|3478.34|33
1631188590000|2021-09-09 11:56:30|3487.36|3478.66|3486.78|3478.08|3487.62|3478.92|3486.56|3477.86|34
1631188600000|2021-09-09 11:56:40|3486.69|3477.99|3485.69|3476.99|3486.74|3478.04|3485.26|3476.56|33
1631188610000|2021-09-09 11:56:50|3485.66|3476.96|3486.45|3477.75|3486.5|3477.8|3485.29|3476.59|34
1631188620000|2021-09-09 11:57:00|3486.46|3477.76|3486.54|3477.84|3486.76|3478.06|3486.46|3477.76|34
1631188630000|2021-09-09 11:57:10|3486.51|3477.81|3486.58|3477.88|3487.1|3478.4|3486.48|3477.78|32
1631188640000|2021-09-09 11:57:20|3486.79|3478.09|3487.03|3478.33|3487.97|3479.27|3486.43|3477.73|36
1631188650000|2021-09-09 11:57:30|3487.23|3478.53|3488.19|3479.49|3488.32|3479.62|3487.23|3478.53|33
1631188660000|2021-09-09 11:57:40|3488.18|3479.48|3489.03|3480.33|3489.43|3480.73|3488.18|3479.48|35
1631188670000|2021-09-09 11:57:50|3489|3480.3|3488.83|3480.13|3489.22|3480.52|3488.71|3480.01|38
1631188680000|2021-09-09 11:58:00|3488.74|3480.04|3488.54|3479.84|3489.18|3480.48|3488.54|3479.84|35
1631188690000|2021-09-09 11:58:10|3488.52|3479.82|3488.53|3479.83|3489.02|3480.32|3488.41|3479.71|35
1631188700000|2021-09-09 11:58:20|3488.7|3480|3488.74|3480.04|3488.91|3480.21|3487.85|3479.15|38
1631188710000|2021-09-09 11:58:30|3488.76|3480.06|3488.66|3479.96|3488.8|3480.1|3488.53|3479.83|35
1631188720000|2021-09-09 11:58:40|3488.68|3479.98|3488.44|3479.74|3488.68|3479.98|3488.32|3479.62|37
1631188730000|2021-09-09 11:58:50|3488.31|3479.61|3488.44|3479.74|3488.66|3479.96|3488.31|3479.61|26
1631188740000|2021-09-09 11:59:00|3488.42|3479.72|3487.68|3478.98|3488.72|3480.02|3487.68|3478.98|32
1631188750000|2021-09-09 11:59:10|3487.57|3478.87|3485.6|3476.9|3487.63|3478.93|3485.59|3476.89|35
1631188760000|2021-09-09 11:59:20|3485.61|3476.91|3487.22|3478.52|3487.31|3478.61|3485.4|3476.7|39
1631188770000|2021-09-09 11:59:30|3487.21|3478.51|3488.2|3479.5|3488.6|3479.9|3487.21|3478.51|33
1631188780000|2021-09-09 11:59:40|3488.22|3479.52|3487.11|3478.41|3488.52|3479.82|3486.76|3478.06|38
1631188790000|2021-09-09 11:59:50|3487.1|3478.4|3486.22|3477.52|3487.29|3478.59|3486.06|3477.36|38
1631188800000|2021-09-09 12:00:00|3485.97|3477.27|3490.81|3482.11|3490.81|3482.11|3485.97|3477.27|37
1631188810000|2021-09-09 12:00:10|3491.18|3482.48|3495.12|3486.42|3495.25|3486.55|3491.18|3482.48|38
1631188820000|2021-09-09 12:00:20|3495.2|3486.5|3495.45|3486.75|3495.49|3486.79|3494.69|3485.99|34
1631188830000|2021-09-09 12:00:30|3495.76|3487.06|3497.43|3488.73|3499.15|3490.45|3495.76|3487.06|37
1631188840000|2021-09-09 12:00:40|3497.53|3488.83|3498.72|3490.02|3498.72|3490.02|3497.45|3488.75|35
1631188850000|2021-09-09 12:00:50|3499.25|3490.55|3498.95|3490.25|3499.25|3490.55|3498.67|3489.97|40
1631188860000|2021-09-09 12:01:00|3499.13|3490.43|3498.58|3489.88|3499.79|3491.09|3498.53|3489.83|35
1631188870000|2021-09-09 12:01:10|3498.65|3489.95|3495.68|3486.98|3498.65|3489.95|3495.68|3486.98|38
1631188880000|2021-09-09 12:01:20|3495.79|3487.09|3496.31|3487.61|3496.37|3487.67|3495.23|3486.53|38
1631188890000|2021-09-09 12:01:30|3496.55|3487.85|3495.85|3487.15|3496.55|3487.85|3495.35|3486.65|34
1631188900000|2021-09-09 12:01:40|3496.05|3487.35|3496.5|3487.8|3496.53|3487.83|3494.87|3486.17|38
1631188910000|2021-09-09 12:01:50|3496.47|3487.77|3496.48|3487.78|3496.87|3488.17|3495.96|3487.26|37
1631188920000|2021-09-09 12:02:00|3496.52|3487.82|3497.75|3489.05|3497.88|3489.18|3496.52|3487.82|34
1631188930000|2021-09-09 12:02:10|3497.77|3489.07|3497.41|3488.71|3497.91|3489.21|3497.3|3488.6|37
1631188940000|2021-09-09 12:02:20|3497.43|3488.73|3496.43|3487.73|3497.43|3488.73|3496.38|3487.68|38
1631188950000|2021-09-09 12:02:30|3496.44|3487.74|3494.84|3486.14|3496.55|3487.85|3494.63|3485.93|40
1631188960000|2021-09-09 12:02:40|3494.97|3486.27|3495.29|3486.59|3495.43|3486.73|3494.54|3485.84|30
1631188970000|2021-09-09 12:02:50|3495.6|3486.9|3495.88|3487.18|3496.91|3488.21|3495.36|3486.66|38
1631188980000|2021-09-09 12:03:00|3495.98|3487.28|3495.76|3487.06|3496.17|3487.47|3495.76|3487.06|33
1631188990000|2021-09-09 12:03:10|3495.78|3487.08|3498.55|3489.85|3498.7|3490|3495.72|3487.02|35
1631189000000|2021-09-09 12:03:20|3498.59|3489.89|3499.72|3491.02|3499.72|3491.02|3498.59|3489.89|29
1631189010000|2021-09-09 12:03:30|3499.81|3491.11|3500.67|3491.97|3501.25|3492.55|3499.62|3490.92|34
1631189020000|2021-09-09 12:03:40|3501.07|3492.37|3499.23|3490.53|3501.07|3492.37|3499.23|3490.53|33
1631189030000|2021-09-09 12:03:50|3499.32|3490.62|3499.31|3490.61|3499.44|3490.74|3498.97|3490.27|35
1631189040000|2021-09-09 12:04:00|3499.35|3490.65|3497.61|3488.91|3499.35|3490.65|3497.6|3488.9|34
1631189050000|2021-09-09 12:04:10|3497.58|3488.88|3497.17|3488.47|3497.73|3489.03|3497.05|3488.35|34
1631189060000|2021-09-09 12:04:20|3496.72|3488.02|3496.53|3487.83|3497.33|3488.63|3496.52|3487.82|35
1631189070000|2021-09-09 12:04:30|3496.57|3487.87|3496.75|3488.05|3497.03|3488.33|3496.3|3487.6|38
1631189080000|2021-09-09 12:04:40|3496.81|3488.11|3497.88|3489.18|3498.07|3489.37|3496.73|3488.03|34
1631189090000|2021-09-09 12:04:50|3497.99|3489.29|3497.1|3488.4|3497.99|3489.29|3496.83|3488.13|35
1631189100000|2021-09-09 12:05:00|3497.08|3488.38|3497.75|3489.05|3498.04|3489.34|3496.22|3487.52|34
1631189110000|2021-09-09 12:05:10|3497.73|3489.03|3496.85|3488.15|3497.86|3489.16|3496.65|3487.95|32
1631189120000|2021-09-09 12:05:20|3496.84|3488.14|3496.84|3488.14|3497.12|3488.42|3496.64|3487.94|38
1631189130000|2021-09-09 12:05:30|3496.83|3488.13|3495.6|3486.9|3497|3488.3|3495.51|3486.81|34
1631189140000|2021-09-09 12:05:40|3495.5|3486.8|3498.92|3490.22|3498.92|3490.22|3495.3|3486.6|39
1631189150000|2021-09-09 12:05:50|3498.93|3490.23|3499.91|3491.21|3500.21|3491.51|3498.93|3490.23|36
1631189160000|2021-09-09 12:06:00|3500.11|3491.41|3500.43|3491.73|3500.68|3491.98|3499.53|3490.83|36
1631189170000|2021-09-09 12:06:10|3500.38|3491.68|3502.68|3493.98|3503.56|3494.86|3500.29|3491.59|39
1631189180000|2021-09-09 12:06:20|3502.61|3493.91|3501.64|3492.94|3502.9|3494.2|3501.48|3492.78|39
1631189190000|2021-09-09 12:06:30|3501.47|3492.77|3501.7|3493|3502.15|3493.45|3501.09|3492.39|32
1631189200000|2021-09-09 12:06:40|3501.79|3493.09|3501.68|3492.98|3501.89|3493.19|3501.44|3492.74|34
1631189210000|2021-09-09 12:06:50|3501.69|3492.99|3508.87|3500.17|3508.91|3500.21|3501.62|3492.92|32
1631189220000|2021-09-09 12:07:00|3508.99|3500.29|3508.22|3499.52|3509.42|3500.72|3507.57|3498.87|35
1631189230000|2021-09-09 12:07:10|3508.07|3499.37|3511.71|3503.01|3511.71|3503.01|3508.07|3499.37|31
1631189240000|2021-09-09 12:07:20|3511.51|3502.81|3514.95|3506.25|3515.62|3506.92|3511.51|3502.81|37
1631189250000|2021-09-09 12:07:30|3515.58|3506.88|3516.7|3508|3516.88|3508.18|3514.4|3505.7|38
1631189260000|2021-09-09 12:07:40|3517.03|3508.33|3517.43|3508.73|3518.59|3509.89|3517.03|3508.33|37
1631189270000|2021-09-09 12:07:50|3517.38|3508.68|3516.5|3507.8|3517.38|3508.68|3515.4|3506.7|36
1631189280000|2021-09-09 12:08:00|3516.48|3507.78|3518.15|3509.45|3518.53|3509.83|3516.21|3507.51|40
1631189290000|2021-09-09 12:08:10|3517.87|3509.17|3518.2|3509.5|3518.58|3509.88|3517.78|3509.08|39
1631189300000|2021-09-09 12:08:20|3518.18|3509.48|3520.32|3511.62|3520.51|3511.81|3518.16|3509.46|36
1631189310000|2021-09-09 12:08:30|3520.44|3511.74|3521.47|3512.77|3521.47|3512.77|3520.2|3511.5|38
1631189320000|2021-09-09 12:08:40|3521.53|3512.83|3526.67|3517.97|3527.56|3518.86|3521.18|3512.48|39
1631189330000|2021-09-09 12:08:50|3526.63|3517.93|3524.94|3516.24|3526.63|3517.93|3522.64|3513.94|39
1631189340000|2021-09-09 12:09:00|3524.87|3516.17|3524.9|3516.2|3525.6|3516.9|3524.54|3515.84|38
1631189350000|2021-09-09 12:09:10|3524.73|3516.03|3518.56|3509.86|3524.73|3516.03|3518.54|3509.84|39
1631189360000|2021-09-09 12:09:20|3518.64|3509.94|3523.38|3514.68|3523.7|3515|3517.83|3509.13|37
1631189370000|2021-09-09 12:09:30|3523.5|3514.8|3525.7|3517|3525.88|3517.18|3523.43|3514.73|36
1631189380000|2021-09-09 12:09:40|3525.69|3516.99|3524.24|3515.54|3525.73|3517.03|3524.06|3515.36|37
1631189390000|2021-09-09 12:09:50|3524.11|3515.41|3522.17|3513.47|3524.12|3515.42|3522.08|3513.38|30
1631189400000|2021-09-09 12:10:00|3521.9|3513.2|3518.54|3509.84|3521.94|3513.24|3518.54|3509.84|34
1631189410000|2021-09-09 12:10:10|3518.74|3510.04|3517.05|3508.35|3518.74|3510.04|3517.05|3508.35|29
1631189420000|2021-09-09 12:10:20|3517.3|3508.6|3513.66|3504.96|3517.3|3508.6|3513.49|3504.79|35
1631189430000|2021-09-09 12:10:30|3513.71|3505.01|3514.21|3505.51|3515.22|3506.52|3512.06|3503.36|39
1631189440000|2021-09-09 12:10:40|3514.28|3505.58|3516.77|3508.07|3517.83|3509.13|3514.16|3505.46|40
1631189450000|2021-09-09 12:10:50|3516.72|3508.02|3512.9|3504.2|3516.72|3508.02|3512.88|3504.18|38
1631189460000|2021-09-09 12:11:00|3512.45|3503.75|3512.36|3503.66|3512.65|3503.95|3511.68|3502.98|38
1631189470000|2021-09-09 12:11:10|3512.25|3503.55|3515.43|3506.73|3515.47|3506.77|3511.96|3503.26|39
1631189480000|2021-09-09 12:11:20|3515.34|3506.64|3515.96|3507.26|3515.98|3507.28|3515.27|3506.57|34
1631189490000|2021-09-09 12:11:30|3515.97|3507.27|3515.12|3506.42|3516.16|3507.46|3514.74|3506.04|38
1631189500000|2021-09-09 12:11:40|3515.14|3506.44|3513.49|3504.79|3515.14|3506.44|3513.44|3504.74|37
1631189510000|2021-09-09 12:11:50|3513.5|3504.8|3514.63|3505.93|3514.89|3506.19|3513.31|3504.61|36
1631189520000|2021-09-09 12:12:00|3514.43|3505.73|3514.66|3505.96|3515.21|3506.51|3514.01|3505.31|35
1631189530000|2021-09-09 12:12:10|3514.6|3505.9|3514.77|3506.07|3515.06|3506.36|3514.5|3505.8|35
1631189540000|2021-09-09 12:12:20|3514.78|3506.08|3515.66|3506.96|3515.66|3506.96|3514.62|3505.92|30
1631189550000|2021-09-09 12:12:30|3515.68|3506.98|3515.59|3506.89|3515.94|3507.24|3515.39|3506.69|37
1631189560000|2021-09-09 12:12:40|3515.69|3506.99|3516.33|3507.63|3516.33|3507.63|3515.69|3506.99|28
1631189570000|2021-09-09 12:12:50|3516.34|3507.64|3517.69|3508.99|3517.69|3508.99|3516.14|3507.44|36
1631189580000|2021-09-09 12:13:00|3517.71|3509.01|3514.19|3505.49|3517.84|3509.14|3514.19|3505.49|37
1631189590000|2021-09-09 12:13:10|3514.07|3505.37|3514.45|3505.75|3514.6|3505.9|3513.86|3505.16|34
1631189600000|2021-09-09 12:13:20|3514.5|3505.8|3513.89|3505.19|3514.5|3505.8|3513.72|3505.02|34
1631189610000|2021-09-09 12:13:30|3513.85|3505.15|3513.02|3504.32|3514.68|3505.98|3512.97|3504.27|35
1631189620000|2021-09-09 12:13:40|3513.04|3504.34|3512.71|3504.01|3513.71|3505.01|3512.46|3503.76|34
1631189630000|2021-09-09 12:13:50|3512.72|3504.02|3512.54|3503.84|3513.83|3505.13|3512.44|3503.74|32
1631189640000|2021-09-09 12:14:00|3512.53|3503.83|3508.34|3499.64|3513.58|3504.88|3508.22|3499.52|39
1631189650000|2021-09-09 12:14:10|3508.41|3499.71|3508.72|3500.02|3510.09|3501.39|3508.16|3499.46|39
1631189660000|2021-09-09 12:14:20|3508.69|3499.99|3506.35|3497.65|3508.69|3499.99|3506.2|3497.5|38
1631189670000|2021-09-09 12:14:30|3506.36|3497.66|3505.76|3497.06|3506.39|3497.69|3505.04|3496.34|37
1631189680000|2021-09-09 12:14:40|3505.8|3497.1|3503.62|3494.92|3505.8|3497.1|3503.54|3494.84|36
1631189690000|2021-09-09 12:14:50|3503.71|3495.01|3504.07|3495.37|3504.68|3495.98|3503.49|3494.79|37
1631189700000|2021-09-09 12:15:00|3504|3495.3|3504.2|3495.5|3505.94|3497.24|3503.76|3495.06|35
1631189710000|2021-09-09 12:15:10|3504.39|3495.69|3506.81|3498.11|3507.07|3498.37|3504.39|3495.69|36
1631189720000|2021-09-09 12:15:20|3506.91|3498.21|3507.23|3498.53|3507.55|3498.85|3506.91|3498.21|36
1631189730000|2021-09-09 12:15:30|3507.44|3498.74|3508.82|3500.12|3509.38|3500.68|3507.33|3498.63|37
1631189740000|2021-09-09 12:15:40|3509.18|3500.48|3510.83|3502.13|3511.09|3502.39|3509.18|3500.48|37
1631189750000|2021-09-09 12:15:50|3510.86|3502.16|3510.64|3501.94|3510.92|3502.22|3510.42|3501.72|37
1631189760000|2021-09-09 12:16:00|3510.81|3502.11|3509.34|3500.64|3511.42|3502.72|3509.34|3500.64|40
1631189770000|2021-09-09 12:16:10|3509.24|3500.54|3506.72|3498.02|3509.59|3500.89|3506.72|3498.02|38
1631189780000|2021-09-09 12:16:20|3506.7|3498|3505.99|3497.29|3507.5|3498.8|3505.99|3497.29|36
1631189790000|2021-09-09 12:16:30|3505.95|3497.25|3504.69|3495.99|3506.45|3497.75|3504.69|3495.99|34
1631189800000|2021-09-09 12:16:40|3504.64|3495.94|3503.89|3495.19|3504.8|3496.1|3503.89|3495.19|35
1631189810000|2021-09-09 12:16:50|3503.94|3495.24|3504.28|3495.58|3505.27|3496.57|3503.92|3495.22|35
1631189820000|2021-09-09 12:17:00|3504.06|3495.36|3501.72|3493.02|3504.23|3495.53|3501.67|3492.97|37
1631189830000|2021-09-09 12:17:10|3501.65|3492.95|3498.62|3489.92|3502.3|3493.6|3498.62|3489.92|38
1631189840000|2021-09-09 12:17:20|3498.49|3489.79|3498.35|3489.65|3498.57|3489.87|3497.46|3488.76|38
1631189850000|2021-09-09 12:17:30|3498.78|3490.08|3498.21|3489.51|3498.78|3490.08|3497.12|3488.42|34
1631189860000|2021-09-09 12:17:40|3498.17|3489.47|3497.44|3488.74|3498.85|3490.15|3497.44|3488.74|38
1631189870000|2021-09-09 12:17:50|3497.43|3488.73|3496.34|3487.64|3497.99|3489.29|3496.23|3487.53|37
1631189880000|2021-09-09 12:18:00|3496.2|3487.5|3494.43|3485.73|3496.61|3487.91|3494.43|3485.73|35
1631189890000|2021-09-09 12:18:10|3494.59|3485.89|3492.14|3483.44|3494.59|3485.89|3491.9|3483.2|38
1631189900000|2021-09-09 12:18:20|3492.1|3483.4|3490.21|3481.51|3492.1|3483.4|3490.21|3481.51|39
1631189910000|2021-09-09 12:18:30|3490.26|3481.56|3489.28|3480.58|3490.5|3481.8|3486.95|3478.25|40
1631189920000|2021-09-09 12:18:40|3489.3|3480.6|3489.54|3480.84|3489.8|3481.1|3489.17|3480.47|38
1631189930000|2021-09-09 12:18:50|3489.57|3480.87|3490.98|3482.28|3491.23|3482.53|3489.57|3480.87|39
1631189940000|2021-09-09 12:19:00|3490.96|3482.26|3489.24|3480.54|3491.41|3482.71|3489.24|3480.54|34
1631189950000|2021-09-09 12:19:10|3489.05|3480.35|3479.31|3470.61|3489.05|3480.35|3478.61|3469.91|40
1631189960000|2021-09-09 12:19:20|3479.58|3470.88|3480.76|3472.06|3483.25|3474.55|3479.4|3470.7|40
1631189970000|2021-09-09 12:19:30|3480.33|3471.63|3480.41|3471.71|3480.41|3471.71|3478.62|3469.92|39
1631189980000|2021-09-09 12:19:40|3480.63|3471.93|3478.76|3470.06|3482.42|3473.72|3478.76|3470.06|40
1631189990000|2021-09-09 12:19:50|3479.8|3471.1|3481.75|3473.05|3481.75|3473.05|3479.65|3470.95|40
1631190000000|2021-09-09 12:20:00|3481.77|3473.07|3479.41|3470.71|3481.77|3473.07|3479.06|3470.36|36
1631190010000|2021-09-09 12:20:10|3479.4|3470.7|3474.67|3465.97|3479.47|3470.77|3473.27|3464.57|39
1631190020000|2021-09-09 12:20:20|3474.39|3465.69|3472.21|3463.51|3474.39|3465.69|3471.64|3462.94|39
1631190030000|2021-09-09 12:20:30|3472.31|3463.61|3473.1|3464.4|3473.69|3464.99|3472.31|3463.61|39
1631190040000|2021-09-09 12:20:40|3473.06|3464.36|3475.77|3467.07|3475.95|3467.25|3472.82|3464.12|36
1631190050000|2021-09-09 12:20:50|3475.9|3467.2|3476.44|3467.74|3476.44|3467.74|3473.9|3465.2|34
1631190060000|2021-09-09 12:21:00|3476.32|3467.62|3475.88|3467.18|3476.32|3467.62|3474.34|3465.64|38
1631190070000|2021-09-09 12:21:10|3475.73|3467.03|3475.73|3467.03|3476.68|3467.98|3473.88|3465.18|34
1631190080000|2021-09-09 12:21:20|3475.8|3467.1|3480.73|3472.03|3481.82|3473.12|3475.8|3467.1|35
1631190090000|2021-09-09 12:21:30|3480.57|3471.87|3480.25|3471.55|3480.57|3471.87|3477.24|3468.54|40
1631190100000|2021-09-09 12:21:40|3480.39|3471.69|3479.58|3470.88|3481.31|3472.61|3479.44|3470.74|38
1631190110000|2021-09-09 12:21:50|3479.64|3470.94|3479.01|3470.31|3479.65|3470.95|3478.66|3469.96|36
1631190120000|2021-09-09 12:22:00|3478.86|3470.16|3478.19|3469.49|3479.85|3471.15|3476.96|3468.26|35
1631190130000|2021-09-09 12:22:10|3477.76|3469.06|3477.88|3469.18|3479.27|3470.57|3477.76|3469.06|39
1631190140000|2021-09-09 12:22:20|3477.9|3469.2|3477.45|3468.75|3478.03|3469.33|3477.29|3468.59|33
1631190150000|2021-09-09 12:22:30|3477.73|3469.03|3481.06|3472.36|3481.06|3472.36|3477.73|3469.03|37
1631190160000|2021-09-09 12:22:40|3481.11|3472.41|3483.36|3474.66|3483.52|3474.82|3480.7|3472|36
1631190170000|2021-09-09 12:22:50|3483.46|3474.76|3483.59|3474.89|3484.09|3475.39|3483.28|3474.58|37
1631190180000|2021-09-09 12:23:00|3483.42|3474.72|3485.53|3476.83|3485.89|3477.19|3483.17|3474.47|38
1631190190000|2021-09-09 12:23:10|3485.51|3476.81|3484.81|3476.11|3486.55|3477.85|3484.81|3476.11|33
1631190200000|2021-09-09 12:23:20|3484.91|3476.21|3483.18|3474.48|3484.92|3476.22|3483.18|3474.48|36
1631190210000|2021-09-09 12:23:30|3482.98|3474.28|3481.54|3472.84|3482.98|3474.28|3481.39|3472.69|38
1631190220000|2021-09-09 12:23:40|3481.4|3472.7|3480.21|3471.51|3481.59|3472.89|3478.82|3470.12|38
1631190230000|2021-09-09 12:23:50|3480.22|3471.52|3481.46|3472.76|3481.51|3472.81|3480.22|3471.52|34
1631190240000|2021-09-09 12:24:00|3481.63|3472.93|3478.75|3470.05|3481.73|3473.03|3478.31|3469.61|36
1631190250000|2021-09-09 12:24:10|3478.77|3470.07|3480.62|3471.92|3481.11|3472.41|3478.61|3469.91|31
1631190260000|2021-09-09 12:24:20|3481.13|3472.43|3482.65|3473.95|3482.81|3474.11|3480.71|3472.01|37
1631190270000|2021-09-09 12:24:30|3482.64|3473.94|3485.2|3476.5|3485.2|3476.5|3482.09|3473.39|37
1631190280000|2021-09-09 12:24:40|3485.31|3476.61|3485.92|3477.22|3486.06|3477.36|3484.93|3476.23|37
1631190290000|2021-09-09 12:24:50|3486.05|3477.35|3483.55|3474.85|3486.06|3477.36|3483.55|3474.85|34
1631190300000|2021-09-09 12:25:00|3483.46|3474.76|3482.43|3473.73|3484.97|3476.27|3481.96|3473.26|34
1631190310000|2021-09-09 12:25:10|3482.47|3473.77|3477.8|3469.1|3482.59|3473.89|3477.72|3469.02|40
1631190320000|2021-09-09 12:25:20|3477.16|3468.46|3476.91|3468.21|3477.33|3468.63|3476.4|3467.7|37
1631190330000|2021-09-09 12:25:30|3476.89|3468.19|3476.76|3468.06|3476.89|3468.19|3475.36|3466.66|36
1631190340000|2021-09-09 12:25:40|3477|3468.3|3475.89|3467.19|3477.12|3468.42|3475.89|3467.19|36
1631190350000|2021-09-09 12:25:50|3476.24|3467.54|3473.38|3464.68|3476.24|3467.54|3473.38|3464.68|38
1631190360000|2021-09-09 12:26:00|3472.6|3463.9|3472.52|3463.82|3473.31|3464.61|3472.49|3463.79|32
1631190370000|2021-09-09 12:26:10|3472.08|3463.38|3471.18|3462.48|3472.44|3463.74|3471.18|3462.48|35
1631190380000|2021-09-09 12:26:20|3471.42|3462.72|3472.24|3463.54|3472.24|3463.54|3469.08|3460.38|37
1631190390000|2021-09-09 12:26:30|3472.39|3463.69|3470.63|3461.93|3472.44|3463.74|3470.63|3461.93|36
1631190400000|2021-09-09 12:26:40|3470.57|3461.87|3470.25|3461.55|3471.15|3462.45|3469.35|3460.65|39
1631190410000|2021-09-09 12:26:50|3470.13|3461.43|3471.23|3462.53|3471.74|3463.04|3469.79|3461.09|38
1631190420000|2021-09-09 12:27:00|3471.22|3462.52|3470.45|3461.75|3471.39|3462.69|3470.03|3461.33|39
1631190430000|2021-09-09 12:27:10|3470.48|3461.78|3470.27|3461.57|3471.5|3462.8|3470.18|3461.48|37
1631190440000|2021-09-09 12:27:20|3469.93|3461.23|3469.6|3460.9|3469.93|3461.23|3469.19|3460.49|33
1631190450000|2021-09-09 12:27:30|3469.54|3460.84|3467.79|3459.09|3469.54|3460.84|3467.69|3458.99|34
1631190460000|2021-09-09 12:27:40|3467.75|3459.05|3467.99|3459.29|3468.63|3459.93|3467.74|3459.04|38
1631190470000|2021-09-09 12:27:50|3468|3459.3|3468.36|3459.66|3468.74|3460.04|3468|3459.3|37
1631190480000|2021-09-09 12:28:00|3468.38|3459.68|3468.19|3459.49|3470.02|3461.32|3467.65|3458.95|36
1631190490000|2021-09-09 12:28:10|3468.58|3459.88|3467.13|3458.43|3468.76|3460.06|3467.13|3458.43|35
1631190500000|2021-09-09 12:28:20|3467.18|3458.48|3464.79|3456.09|3467.56|3458.86|3464.75|3456.05|38
1631190510000|2021-09-09 12:28:30|3464.41|3455.71|3463.11|3454.41|3464.41|3455.71|3461.56|3452.86|38
1631190520000|2021-09-09 12:28:40|3463.14|3454.44|3460.18|3451.48|3463.15|3454.45|3459.91|3451.21|40
1631190530000|2021-09-09 12:28:50|3460.2|3451.5|3459.88|3451.18|3460.41|3451.71|3458.73|3450.03|40
1631190540000|2021-09-09 12:29:00|3459.69|3450.99|3456.91|3448.21|3459.69|3450.99|3456.91|3448.21|38
1631190550000|2021-09-09 12:29:10|3456.85|3448.15|3457.71|3449.01|3457.91|3449.21|3456.78|3448.08|36
1631190560000|2021-09-09 12:29:20|3458.23|3449.53|3458.18|3449.48|3460.02|3451.32|3457.86|3449.16|37
1631190570000|2021-09-09 12:29:30|3458.07|3449.37|3456.91|3448.21|3458.53|3449.83|3456.67|3447.97|37
1631190580000|2021-09-09 12:29:40|3457.02|3448.32|3452.57|3443.87|3457.02|3448.32|3448.57|3439.87|40
1631190590000|2021-09-09 12:29:50|3452.73|3444.03|3454.31|3445.61|3454.92|3446.22|3452.25|3443.55|40
1631190600000|2021-09-09 12:30:00|3454.25|3445.55|3450.78|3442.08|3454.31|3445.61|3450.78|3442.08|34
1631190610000|2021-09-09 12:30:10|3450.81|3442.11|3449.22|3440.52|3452.47|3443.77|3449.22|3440.52|38
1631190620000|2021-09-09 12:30:20|3449.13|3440.43|3443.67|3434.97|3449.13|3440.43|3443.31|3434.61|38
1631190630000|2021-09-09 12:30:30|3443.53|3434.83|3441.97|3433.27|3443.53|3434.83|3439.62|3430.92|37
1631190640000|2021-09-09 12:30:40|3442.2|3433.5|3439.31|3430.61|3442.2|3433.5|3439.31|3430.61|39
1631190650000|2021-09-09 12:30:50|3439.57|3430.87|3428.66|3419.96|3439.59|3430.89|3428.66|3419.96|39
1631190660000|2021-09-09 12:31:00|3426.92|3418.22|3430.85|3422.15|3431.45|3422.75|3424.99|3416.29|40
1631190670000|2021-09-09 12:31:10|3431.51|3422.81|3433.35|3424.65|3436.56|3427.86|3431|3422.3|40
1631190680000|2021-09-09 12:31:20|3433.08|3424.38|3428.09|3419.39|3435.17|3426.47|3428.09|3419.39|40
1631190690000|2021-09-09 12:31:30|3427.8|3419.1|3424.12|3415.42|3427.8|3419.1|3422.17|3413.47|39
1631190700000|2021-09-09 12:31:40|3424.15|3415.45|3427.44|3418.74|3429.89|3421.19|3422.57|3413.87|39
1631190710000|2021-09-09 12:31:50|3427.06|3418.36|3420.32|3411.62|3427.15|3418.45|3419.93|3411.23|40
1631190720000|2021-09-09 12:32:00|3418.94|3410.24|3427.18|3418.48|3427.26|3418.56|3418.94|3410.24|39
1631190730000|2021-09-09 12:32:10|3427.43|3418.73|3433.05|3424.35|3433.54|3424.84|3427.2|3418.5|40
1631190740000|2021-09-09 12:32:20|3433.66|3424.96|3436.46|3427.76|3436.83|3428.13|3432.38|3423.68|37
1631190750000|2021-09-09 12:32:30|3436.79|3428.09|3434.29|3425.59|3437.03|3428.33|3431.33|3422.63|38
1631190760000|2021-09-09 12:32:40|3434.21|3425.51|3431.88|3423.18|3436.6|3427.9|3431.88|3423.18|40
1631190770000|2021-09-09 12:32:50|3431.23|3422.53|3432.57|3423.87|3432.75|3424.05|3430.91|3422.21|37
1631190780000|2021-09-09 12:33:00|3431.92|3423.22|3433.31|3424.61|3434.21|3425.51|3431.34|3422.64|39
1631190790000|2021-09-09 12:33:10|3433.24|3424.54|3432.88|3424.18|3434.23|3425.53|3432.61|3423.91|38
1631190800000|2021-09-09 12:33:20|3432.93|3424.23|3425.99|3417.29|3433.05|3424.35|3425.87|3417.17|40
1631190810000|2021-09-09 12:33:30|3425.4|3416.7|3425.53|3416.83|3427.65|3418.95|3423.76|3415.06|39
1631190820000|2021-09-09 12:33:40|3425.71|3417.01|3423.6|3414.9|3425.71|3417.01|3422.33|3413.63|39
1631190830000|2021-09-09 12:33:50|3423.79|3415.09|3421.56|3412.86|3423.79|3415.09|3421.12|3412.42|38
1631190840000|2021-09-09 12:34:00|3421.51|3412.81|3425.89|3417.19|3426.11|3417.41|3421.33|3412.63|38
1631190850000|2021-09-09 12:34:10|3425.45|3416.75|3425.16|3416.46|3428.54|3419.84|3425.02|3416.32|38
1631190860000|2021-09-09 12:34:20|3424.8|3416.1|3424.66|3415.96|3425.41|3416.71|3423.29|3414.59|39
1631190870000|2021-09-09 12:34:30|3424.56|3415.86|3417.72|3409.02|3424.94|3416.24|3417.72|3409.02|39
1631190880000|2021-09-09 12:34:40|3417.69|3408.99|3418.94|3410.24|3420.76|3412.06|3417.43|3408.73|40
1631190890000|2021-09-09 12:34:50|3418.81|3410.11|3422.4|3413.7|3422.43|3413.73|3418.81|3410.11|39
1631190900000|2021-09-09 12:35:00|3422.63|3413.93|3422.08|3413.38|3422.66|3413.96|3420.71|3412.01|38
1631190910000|2021-09-09 12:35:10|3422.27|3413.57|3425.18|3416.48|3425.87|3417.17|3421.94|3413.24|40
1631190920000|2021-09-09 12:35:20|3425.29|3416.59|3426.64|3417.94|3426.83|3418.13|3424.68|3415.98|40
1631190930000|2021-09-09 12:35:30|3427.07|3418.37|3426.14|3417.44|3427.8|3419.1|3426.03|3417.33|38
1631190940000|2021-09-09 12:35:40|3426|3417.3|3428.98|3420.28|3429.16|3420.46|3425.87|3417.17|39
1631190950000|2021-09-09 12:35:50|3429.83|3421.13|3429.86|3421.16|3431.67|3422.97|3429.43|3420.73|40
1631190960000|2021-09-09 12:36:00|3430.5|3421.8|3433.47|3424.77|3435.56|3426.86|3430.23|3421.53|38
1631190970000|2021-09-09 12:36:10|3432.98|3424.28|3431.31|3422.61|3433.69|3424.99|3430.78|3422.08|39
1631190980000|2021-09-09 12:36:20|3431.32|3422.62|3431.47|3422.77|3433.34|3424.64|3431.32|3422.62|39
1631190990000|2021-09-09 12:36:30|3431.56|3422.86|3426.94|3418.24|3431.59|3422.89|3426.83|3418.13|39
1631191000000|2021-09-09 12:36:40|3426.69|3417.99|3429.4|3420.7|3429.4|3420.7|3426.44|3417.74|36
1631191010000|2021-09-09 12:36:50|3429.65|3420.95|3429.28|3420.58|3430.63|3421.93|3428.86|3420.16|38
1631191020000|2021-09-09 12:37:00|3429.35|3420.65|3426.52|3417.82|3429.35|3420.65|3426.43|3417.73|39
1631191030000|2021-09-09 12:37:10|3426.48|3417.78|3423.56|3414.86|3426.65|3417.95|3423.54|3414.84|35
1631191040000|2021-09-09 12:37:20|3423.58|3414.88|3423.84|3415.14|3423.84|3415.14|3421.25|3412.55|38
1631191050000|2021-09-09 12:37:30|3424.56|3415.86|3424.96|3416.26|3426.41|3417.71|3424.56|3415.86|38
1631191060000|2021-09-09 12:37:40|3424.83|3416.13|3423.79|3415.09|3424.83|3416.13|3423.73|3415.03|32
1631191070000|2021-09-09 12:37:50|3423.77|3415.07|3413.06|3404.36|3423.77|3415.07|3413.06|3404.36|40
1631191080000|2021-09-09 12:38:00|3412.99|3404.29|3413.85|3405.15|3414.89|3406.19|3409.37|3400.67|40
1631191090000|2021-09-09 12:38:10|3414.15|3405.45|3414.16|3405.46|3416|3407.3|3411.68|3402.98|39
1631191100000|2021-09-09 12:38:20|3413.83|3405.13|3414.43|3405.73|3414.67|3405.97|3412.03|3403.33|38
1631191110000|2021-09-09 12:38:30|3414.66|3405.96|3417.06|3408.36|3417.85|3409.15|3414.66|3405.96|34
1631191120000|2021-09-09 12:38:40|3417.2|3408.5|3411.64|3402.94|3417.7|3409|3411.37|3402.67|37
1631191130000|2021-09-09 12:38:50|3411.09|3402.39|3409.53|3400.83|3413.04|3404.34|3409.53|3400.83|38
1631191140000|2021-09-09 12:39:00|3408.01|3399.31|3402.74|3394.04|3408.28|3399.58|3398.89|3390.19|40
1631191150000|2021-09-09 12:39:10|3402.91|3394.21|3402.96|3394.26|3404.51|3395.81|3401.32|3392.62|39
1631191160000|2021-09-09 12:39:20|3402.9|3394.2|3405.04|3396.34|3407.55|3398.85|3402.75|3394.05|39
1631191170000|2021-09-09 12:39:30|3404.48|3395.78|3401.7|3393|3405.65|3396.95|3401.3|3392.6|39
1631191180000|2021-09-09 12:39:40|3401.5|3392.8|3403.73|3395.03|3404.77|3396.07|3401.5|3392.8|38
1631191190000|2021-09-09 12:39:50|3403.55|3394.85|3404.67|3395.97|3404.74|3396.04|3403.22|3394.52|40
1631191200000|2021-09-09 12:40:00|3404.65|3395.95|3406.5|3397.8|3406.5|3397.8|3403.2|3394.5|39
1631191210000|2021-09-09 12:40:10|3406.43|3397.73|3410.42|3401.72|3410.45|3401.75|3405.54|3396.84|39
1631191220000|2021-09-09 12:40:20|3410.24|3401.54|3415.66|3406.96|3415.66|3406.96|3409.69|3400.99|40
1631191230000|2021-09-09 12:40:30|3415.76|3407.06|3416.38|3407.68|3417.36|3408.66|3415.35|3406.65|38
1631191240000|2021-09-09 12:40:40|3416.4|3407.7|3415.79|3407.09|3416.4|3407.7|3412.94|3404.24|39
1631191250000|2021-09-09 12:40:50|3415.87|3407.17|3410.32|3401.62|3415.87|3407.17|3410.18|3401.48|40
1631191260000|2021-09-09 12:41:00|3410.41|3401.71|3412|3403.3|3413|3404.3|3410.41|3401.71|38
1631191270000|2021-09-09 12:41:10|3411.84|3403.14|3411.02|3402.32|3412.45|3403.75|3411.02|3402.32|40
1631191280000|2021-09-09 12:41:20|3410.97|3402.27|3406.95|3398.25|3412.22|3403.52|3406.65|3397.95|40
1631191290000|2021-09-09 12:41:30|3406.97|3398.27|3410.86|3402.16|3411.14|3402.44|3406.97|3398.27|38
1631191300000|2021-09-09 12:41:40|3410.96|3402.26|3408.06|3399.36|3410.96|3402.26|3407.63|3398.93|40
1631191310000|2021-09-09 12:41:50|3407.9|3399.2|3407.22|3398.52|3408.23|3399.53|3406.98|3398.28|39
1631191320000|2021-09-09 12:42:00|3407.5|3398.8|3409.18|3400.48|3409.55|3400.85|3407.45|3398.75|38
1631191330000|2021-09-09 12:42:10|3409.19|3400.49|3413.11|3404.41|3413.94|3405.24|3408.82|3400.12|40
1631191340000|2021-09-09 12:42:20|3413.1|3404.4|3413.05|3404.35|3413.49|3404.79|3412.87|3404.17|34
1631191350000|2021-09-09 12:42:30|3413.53|3404.83|3417.33|3408.63|3417.38|3408.68|3413.07|3404.37|37
1631191360000|2021-09-09 12:42:40|3417.42|3408.72|3417.61|3408.91|3418.51|3409.81|3415.89|3407.19|39
1631191370000|2021-09-09 12:42:50|3417.36|3408.66|3418.45|3409.75|3418.96|3410.26|3416.82|3408.12|40
1631191380000|2021-09-09 12:43:00|3418.42|3409.72|3422.51|3413.81|3423.53|3414.83|3418.39|3409.69|38
1631191390000|2021-09-09 12:43:10|3421.84|3413.14|3420.41|3411.71|3421.9|3413.2|3419.85|3411.15|39
1631191400000|2021-09-09 12:43:20|3420.18|3411.48|3416.49|3407.79|3420.77|3412.07|3416.49|3407.79|40
1631191410000|2021-09-09 12:43:30|3416.43|3407.73|3414.84|3406.14|3416.96|3408.26|3413.99|3405.29|39
1631191420000|2021-09-09 12:43:40|3415.21|3406.51|3419.93|3411.23|3420.66|3411.96|3415.21|3406.51|40
1631191430000|2021-09-09 12:43:50|3419.78|3411.08|3416.08|3407.38|3420.3|3411.6|3415.3|3406.6|40
1631191440000|2021-09-09 12:44:00|3416.18|3407.48|3415.75|3407.05|3416.32|3407.62|3413.89|3405.19|39
1631191450000|2021-09-09 12:44:10|3415.74|3407.04|3416.96|3408.26|3417.71|3409.01|3415.74|3407.04|40
1631191460000|2021-09-09 12:44:20|3416.49|3407.79|3414.86|3406.16|3416.49|3407.79|3413.7|3405|37
1631191470000|2021-09-09 12:44:30|3414.78|3406.08|3415.28|3406.58|3415.29|3406.59|3413.64|3404.94|37
1631191480000|2021-09-09 12:44:40|3415.34|3406.64|3414.2|3405.5|3416.29|3407.59|3413.97|3405.27|39
1631191490000|2021-09-09 12:44:50|3414.18|3405.48|3413.1|3404.4|3414.81|3406.11|3412.65|3403.95|39
1631191500000|2021-09-09 12:45:00|3413.35|3404.65|3420.08|3411.38|3421.02|3412.32|3412.81|3404.11|40
1631191510000|2021-09-09 12:45:10|3419.82|3411.12|3419.21|3410.51|3420.39|3411.69|3418.8|3410.1|37
1631191520000|2021-09-09 12:45:20|3419.37|3410.67|3420.78|3412.08|3420.95|3412.25|3419.02|3410.32|40
1631191530000|2021-09-09 12:45:30|3420.81|3412.11|3420.72|3412.02|3421.38|3412.68|3420.33|3411.63|37
1631191540000|2021-09-09 12:45:40|3420.66|3411.96|3420.45|3411.75|3421.01|3412.31|3419.97|3411.27|34
1631191550000|2021-09-09 12:45:50|3420.39|3411.69|3414.61|3405.91|3420.39|3411.69|3414.61|3405.91|38
1631191560000|2021-09-09 12:46:00|3414.59|3405.89|3411.91|3403.21|3415.2|3406.5|3411.89|3403.19|40
1631191570000|2021-09-09 12:46:10|3411.96|3403.26|3414.18|3405.48|3415.17|3406.47|3411.96|3403.26|40
1631191580000|2021-09-09 12:46:20|3414.3|3405.6|3418.26|3409.56|3418.56|3409.86|3413.82|3405.12|39
1631191590000|2021-09-09 12:46:30|3418.37|3409.67|3414.83|3406.13|3418.5|3409.8|3414.83|3406.13|38
1631191600000|2021-09-09 12:46:40|3414.7|3406|3413.02|3404.32|3415.25|3406.55|3412.62|3403.92|39
1631191610000|2021-09-09 12:46:50|3412.9|3404.2|3415.23|3406.53|3417.4|3408.7|3412.59|3403.89|40
1631191620000|2021-09-09 12:47:00|3416.11|3407.41|3418.3|3409.6|3418.3|3409.6|3415.89|3407.19|35
1631191630000|2021-09-09 12:47:10|3418.43|3409.73|3418.14|3409.44|3420.13|3411.43|3418.14|3409.44|38
1631191640000|2021-09-09 12:47:20|3418.04|3409.34|3414.9|3406.2|3418.04|3409.34|3414.66|3405.96|38
1631191650000|2021-09-09 12:47:30|3415.03|3406.33|3414.89|3406.19|3415.73|3407.03|3414.71|3406.01|34
1631191660000|2021-09-09 12:47:40|3414.74|3406.04|3418.93|3410.23|3418.93|3410.23|3414.74|3406.04|40
1631191670000|2021-09-09 12:47:50|3418.63|3409.93|3420.15|3411.45|3420.71|3412.01|3418.63|3409.93|37
1631191680000|2021-09-09 12:48:00|3420.23|3411.53|3421.31|3412.61|3421.31|3412.61|3420.23|3411.53|35
1631191690000|2021-09-09 12:48:10|3421.26|3412.56|3419.7|3411|3421.53|3412.83|3419.7|3411|39
1631191700000|2021-09-09 12:48:20|3419.62|3410.92|3421.14|3412.44|3421.61|3412.91|3419.42|3410.72|37
1631191710000|2021-09-09 12:48:30|3421.24|3412.54|3422.88|3414.18|3424.13|3415.43|3421.14|3412.44|37
1631191720000|2021-09-09 12:48:40|3422.66|3413.96|3423.19|3414.49|3423.27|3414.57|3422.27|3413.57|36
1631191730000|2021-09-09 12:48:50|3423.17|3414.47|3422.67|3413.97|3423.58|3414.88|3422.67|3413.97|35
1631191740000|2021-09-09 12:49:00|3422.64|3413.94|3422.9|3414.2|3423.21|3414.51|3420.05|3411.35|37
1631191750000|2021-09-09 12:49:10|3422.89|3414.19|3426.2|3417.5|3426.2|3417.5|3422.84|3414.14|40
1631191760000|2021-09-09 12:49:20|3426.25|3417.55|3428.56|3419.86|3428.81|3420.11|3426.03|3417.33|33
1631191770000|2021-09-09 12:49:30|3428.34|3419.64|3428.98|3420.28|3429.44|3420.74|3428.03|3419.33|28
1631191780000|2021-09-09 12:49:40|3429.01|3420.31|3429.64|3420.94|3430.28|3421.58|3427.9|3419.2|26
1631191790000|2021-09-09 12:49:50|3429.6|3420.9|3432.91|3424.21|3433|3424.3|3429.52|3420.82|24
1631191800000|2021-09-09 12:50:00|3433.06|3424.36|3432.15|3423.45|3434.5|3425.8|3432.15|3423.45|38
1631191810000|2021-09-09 12:50:10|3432.19|3423.49|3429.88|3421.18|3432.55|3423.85|3429.73|3421.03|40
1631191820000|2021-09-09 12:50:20|3429.71|3421.01|3430.76|3422.06|3431.89|3423.19|3429.45|3420.75|38
1631191830000|2021-09-09 12:50:30|3430.85|3422.15|3429.96|3421.26|3431.47|3422.77|3429.72|3421.02|39
1631191840000|2021-09-09 12:50:40|3429.93|3421.23|3429.57|3420.87|3429.94|3421.24|3428.89|3420.19|38
1631191850000|2021-09-09 12:50:50|3429.55|3420.85|3426.23|3417.53|3429.85|3421.15|3426.23|3417.53|33
1631191860000|2021-09-09 12:51:00|3426.03|3417.33|3428|3419.3|3428.36|3419.66|3425.72|3417.02|38
1631191870000|2021-09-09 12:51:10|3428.61|3419.91|3431.48|3422.78|3432.21|3423.51|3428.61|3419.91|38
1631191880000|2021-09-09 12:51:20|3431.74|3423.04|3430.41|3421.71|3431.91|3423.21|3429.58|3420.88|38
1631191890000|2021-09-09 12:51:30|3430.12|3421.42|3429.62|3420.92|3430.62|3421.92|3429.46|3420.76|33
1631191900000|2021-09-09 12:51:40|3429.69|3420.99|3429.49|3420.79|3430.18|3421.48|3429.46|3420.76|33
1631191910000|2021-09-09 12:51:50|3429.46|3420.76|3428.4|3419.7|3429.7|3421|3427.7|3419|37
1631191920000|2021-09-09 12:52:00|3428.42|3419.72|3431.99|3423.29|3431.99|3423.29|3428.07|3419.37|38
1631191930000|2021-09-09 12:52:10|3432.04|3423.34|3433.95|3425.25|3434.07|3425.37|3431.53|3422.83|37
1631191940000|2021-09-09 12:52:20|3433.94|3425.24|3433.14|3424.44|3434.04|3425.34|3432.46|3423.76|39
1631191950000|2021-09-09 12:52:30|3433.18|3424.48|3433.27|3424.57|3433.46|3424.76|3431.91|3423.21|36
1631191960000|2021-09-09 12:52:40|3433.36|3424.66|3433.58|3424.88|3433.83|3425.13|3433.36|3424.66|31
1631191970000|2021-09-09 12:52:50|3433.59|3424.89|3434.34|3425.64|3435.32|3426.62|3433.41|3424.71|34
1631191980000|2021-09-09 12:53:00|3434.18|3425.48|3434.54|3425.84|3435.22|3426.52|3433.91|3425.21|35
1631191990000|2021-09-09 12:53:10|3434.52|3425.82|3434.37|3425.67|3434.93|3426.23|3434.03|3425.33|35
1631192000000|2021-09-09 12:53:20|3434.49|3425.79|3432.95|3424.25|3434.8|3426.1|3432.25|3423.55|35
1631192010000|2021-09-09 12:53:30|3432.81|3424.11|3434.26|3425.56|3434.63|3425.93|3432.71|3424.01|38
1631192020000|2021-09-09 12:53:40|3434.48|3425.78|3436.13|3427.43|3436.13|3427.43|3434.34|3425.64|39
1631192030000|2021-09-09 12:53:50|3436.65|3427.95|3438.7|3430|3438.7|3430|3436.26|3427.56|39
1631192040000|2021-09-09 12:54:00|3439.2|3430.5|3448.29|3439.59|3448.64|3439.94|3439.08|3430.38|38
1631192050000|2021-09-09 12:54:10|3447.95|3439.25|3451.94|3443.24|3451.94|3443.24|3445.64|3436.94|40
1631192060000|2021-09-09 12:54:20|3452.37|3443.67|3476.35|3467.65|3476.35|3467.65|3452.37|3443.67|39
1631192070000|2021-09-09 12:54:30|3476.83|3468.13|3472.63|3463.93|3481.63|3472.93|3468.4|3459.7|39
1631192080000|2021-09-09 12:54:40|3473.35|3464.65|3472.05|3463.35|3479.76|3471.06|3469.3|3460.6|40
1631192090000|2021-09-09 12:54:50|3471.77|3463.07|3475.5|3466.8|3475.5|3466.8|3469.68|3460.98|39
1631192100000|2021-09-09 12:55:00|3476.09|3467.39|3472.12|3463.42|3476.09|3467.39|3470.2|3461.5|40
1631192110000|2021-09-09 12:55:10|3472.11|3463.41|3484.03|3475.33|3485.15|3476.45|3471.46|3462.76|40
1631192120000|2021-09-09 12:55:20|3483.01|3474.31|3481.28|3472.58|3483.73|3475.03|3477.99|3469.29|38
1631192130000|2021-09-09 12:55:30|3481.34|3472.64|3481.82|3473.12|3482.92|3474.22|3480.09|3471.39|39
1631192140000|2021-09-09 12:55:40|3482.23|3473.53|3478.48|3469.78|3482.5|3473.8|3478.48|3469.78|40
1631192150000|2021-09-09 12:55:50|3478.89|3470.19|3481.87|3473.17|3483.19|3474.49|3478.89|3470.19|40
1631192160000|2021-09-09 12:56:00|3481.88|3473.18|3484|3475.3|3488.16|3479.46|3481.17|3472.47|40
1631192170000|2021-09-09 12:56:10|3484.28|3475.58|3484.09|3475.39|3484.92|3476.22|3480.97|3472.27|40
1631192180000|2021-09-09 12:56:20|3485.11|3476.41|3495.17|3486.47|3495.86|3487.16|3485.11|3476.41|39
1631192190000|2021-09-09 12:56:30|3495.06|3486.36|3505.64|3496.94|3507.18|3498.48|3495.04|3486.34|39
1631192200000|2021-09-09 12:56:40|3505.72|3497.02|3510.82|3502.12|3511.15|3502.45|3505.72|3497.02|33
1631192210000|2021-09-09 12:56:50|3510.8|3502.1|3502.88|3494.18|3510.8|3502.1|3502.88|3494.18|31
1631192220000|2021-09-09 12:57:00|3503.05|3494.35|3498.65|3489.95|3504.15|3495.45|3493.66|3484.96|39
1631192230000|2021-09-09 12:57:10|3498.38|3489.68|3511.06|3502.36|3511.06|3502.36|3496.65|3487.95|40
1631192240000|2021-09-09 12:57:20|3510.37|3501.67|3509.07|3500.37|3512.36|3503.66|3508.18|3499.48|39
1631192250000|2021-09-09 12:57:30|3508.82|3500.12|3510.01|3501.31|3512.82|3504.12|3508.82|3500.12|40
1631192260000|2021-09-09 12:57:40|3510.07|3501.37|3513.15|3504.45|3516.38|3507.68|3510.07|3501.37|39
1631192270000|2021-09-09 12:57:50|3512.9|3504.2|3509.76|3501.06|3513.09|3504.39|3509.76|3501.06|39
1631192280000|2021-09-09 12:58:00|3509.88|3501.18|3504.04|3495.34|3510.38|3501.68|3504.04|3495.34|40
1631192290000|2021-09-09 12:58:10|3504.43|3495.73|3500.43|3491.73|3504.7|3496|3498.24|3489.54|37
1631192300000|2021-09-09 12:58:20|3500.19|3491.49|3500.19|3491.49|3500.87|3492.17|3496.52|3487.82|39
1631192310000|2021-09-09 12:58:30|3499.97|3491.27|3495.97|3487.27|3499.97|3491.27|3494.2|3485.5|40
1631192320000|2021-09-09 12:58:40|3495.67|3486.97|3500.75|3492.05|3502.34|3493.64|3495.05|3486.35|40
1631192330000|2021-09-09 12:58:50|3501.39|3492.69|3496.07|3487.37|3502.15|3493.45|3496.07|3487.37|39
1631192340000|2021-09-09 12:59:00|3496.93|3488.23|3495.1|3486.4|3497.44|3488.74|3493.4|3484.7|39
1631192350000|2021-09-09 12:59:10|3494.95|3486.25|3493.04|3484.34|3496.82|3488.12|3493.04|3484.34|38
1631192360000|2021-09-09 12:59:20|3493.07|3484.37|3490.61|3481.91|3493.07|3484.37|3489.84|3481.14|38
1631192370000|2021-09-09 12:59:30|3491.14|3482.44|3497.61|3488.91|3498.34|3489.64|3491.14|3482.44|38
1631192380000|2021-09-09 12:59:40|3497.31|3488.61|3496.21|3487.51|3498.16|3489.46|3495.04|3486.34|38
1631192390000|2021-09-09 12:59:50|3495.87|3487.17|3496.08|3487.38|3496.93|3488.23|3494.52|3485.82|39
1631192400000|2021-09-09 13:00:00|3495.92|3487.22|3495.29|3486.59|3496.2|3487.5|3493.41|3484.71|39
1631192410000|2021-09-09 13:00:10|3495.34|3486.64|3510.83|3502.13|3510.83|3502.13|3495.34|3486.64|39
1631192420000|2021-09-09 13:00:20|3510.9|3502.2|3516.55|3507.85|3516.55|3507.85|3506.93|3498.23|38
1631192430000|2021-09-09 13:00:30|3517.43|3508.73|3517.21|3508.51|3518|3509.3|3515.21|3506.51|27
1631192440000|2021-09-09 13:00:40|3516.92|3508.22|3517.99|3509.29|3518.44|3509.74|3516.92|3508.22|18
1631192450000|2021-09-09 13:00:50|3518.26|3509.56|3525.61|3516.91|3525.74|3517.04|3516.87|3508.17|33
1631192460000|2021-09-09 13:01:00|3525.59|3516.89|3520.99|3512.29|3525.6|3516.9|3519.49|3510.79|36
1631192470000|2021-09-09 13:01:10|3519.65|3510.95|3520.02|3511.32|3522.85|3514.15|3519.34|3510.64|40
1631192480000|2021-09-09 13:01:20|3519.76|3511.06|3515|3506.3|3520.16|3511.46|3514.43|3505.73|40
1631192490000|2021-09-09 13:01:30|3514.73|3506.03|3515.84|3507.14|3515.84|3507.14|3510.91|3502.21|40
1631192500000|2021-09-09 13:01:40|3515.91|3507.21|3512.48|3503.78|3517.7|3509|3512.32|3503.62|39
1631192510000|2021-09-09 13:01:50|3512.36|3503.66|3514.25|3505.55|3515.46|3506.76|3512.36|3503.66|36
1631192520000|2021-09-09 13:02:00|3513.84|3505.14|3511.06|3502.36|3513.84|3505.14|3507.99|3499.29|40
1631192530000|2021-09-09 13:02:10|3511.53|3502.83|3517.09|3508.39|3517.29|3508.59|3510.93|3502.23|40
1631192540000|2021-09-09 13:02:20|3517.55|3508.85|3514.26|3505.56|3519.6|3510.9|3513.65|3504.95|39
1631192550000|2021-09-09 13:02:30|3514.31|3505.61|3514.21|3505.51|3515.44|3506.74|3513.89|3505.19|39
1631192560000|2021-09-09 13:02:40|3514.25|3505.55|3513.93|3505.23|3514.39|3505.69|3509.58|3500.88|39
1631192570000|2021-09-09 13:02:50|3514.3|3505.6|3511.64|3502.94|3514.54|3505.84|3511.64|3502.94|40
1631192580000|2021-09-09 13:03:00|3512.61|3503.91|3511.26|3502.56|3512.76|3504.06|3510.08|3501.38|40
1631192590000|2021-09-09 13:03:10|3511.56|3502.86|3515.03|3506.33|3515.33|3506.63|3510.48|3501.78|39
1631192600000|2021-09-09 13:03:20|3515.05|3506.35|3512.69|3503.99|3516.11|3507.41|3512.67|3503.97|38
1631192610000|2021-09-09 13:03:30|3512.98|3504.28|3511.13|3502.43|3513.39|3504.69|3510.96|3502.26|40
1631192620000|2021-09-09 13:03:40|3511.05|3502.35|3508.35|3499.65|3512.24|3503.54|3508.35|3499.65|38
1631192630000|2021-09-09 13:03:50|3508.42|3499.72|3509.15|3500.45|3511.74|3503.04|3508.21|3499.51|37
1631192640000|2021-09-09 13:04:00|3509.21|3500.51|3507.03|3498.33|3509.34|3500.64|3505.55|3496.85|37
1631192650000|2021-09-09 13:04:10|3506.82|3498.12|3509.71|3501.01|3511.11|3502.41|3506.67|3497.97|36
1631192660000|2021-09-09 13:04:20|3509.52|3500.82|3510.34|3501.64|3511.13|3502.43|3508.51|3499.81|39
1631192670000|2021-09-09 13:04:30|3510.1|3501.4|3510.64|3501.94|3510.73|3502.03|3509.44|3500.74|36
1631192680000|2021-09-09 13:04:40|3510.73|3502.03|3512.44|3503.74|3513.64|3504.94|3510.69|3501.99|36
1631192690000|2021-09-09 13:04:50|3512.95|3504.25|3510.03|3501.33|3512.95|3504.25|3509.49|3500.79|40
1631192700000|2021-09-09 13:05:00|3509.66|3500.96|3511.52|3502.82|3511.62|3502.92|3509.66|3500.96|37
1631192710000|2021-09-09 13:05:10|3511.58|3502.88|3508.56|3499.86|3511.58|3502.88|3508.19|3499.49|38
1631192720000|2021-09-09 13:05:20|3508.64|3499.94|3510.36|3501.66|3510.81|3502.11|3508.46|3499.76|35
1631192730000|2021-09-09 13:05:30|3510.39|3501.69|3509.94|3501.24|3511.57|3502.87|3509.9|3501.2|36
1631192740000|2021-09-09 13:05:40|3509.9|3501.2|3510.82|3502.12|3510.82|3502.12|3508.39|3499.69|39
1631192750000|2021-09-09 13:05:50|3510.76|3502.06|3511.6|3502.9|3512.54|3503.84|3510.76|3502.06|38
1631192760000|2021-09-09 13:06:00|3512.21|3503.51|3514.86|3506.16|3515.49|3506.79|3511.19|3502.49|32
1631192770000|2021-09-09 13:06:10|3515.07|3506.37|3523.7|3515|3523.72|3515.02|3514.63|3505.93|36
1631192780000|2021-09-09 13:06:20|3523.53|3514.83|3520.42|3511.72|3525.09|3516.39|3520.42|3511.72|35
1631192790000|2021-09-09 13:06:30|3520.09|3511.39|3521.78|3513.08|3521.92|3513.22|3519.95|3511.25|30
1631192800000|2021-09-09 13:06:40|3521.81|3513.11|3522.45|3513.75|3522.45|3513.75|3521.81|3513.11|25
1631192810000|2021-09-09 13:06:50|3522.3|3513.6|3517.59|3508.89|3522.3|3513.6|3517.59|3508.89|33
1631192820000|2021-09-09 13:07:00|3517.2|3508.5|3517.97|3509.27|3519.33|3510.63|3516.41|3507.71|40
1631192830000|2021-09-09 13:07:10|3518.26|3509.56|3520.33|3511.63|3520.52|3511.82|3518.26|3509.56|33
1631192840000|2021-09-09 13:07:20|3520.37|3511.67|3523.2|3514.5|3523.36|3514.66|3520.14|3511.44|37
1631192850000|2021-09-09 13:07:30|3523.34|3514.64|3526.55|3517.85|3526.58|3517.88|3523.34|3514.64|39
1631192860000|2021-09-09 13:07:40|3526.52|3517.82|3527.29|3518.59|3527.39|3518.69|3526.4|3517.7|38
1631192870000|2021-09-09 13:07:50|3527.33|3518.63|3529.86|3521.16|3529.86|3521.16|3525.83|3517.13|40
1631192880000|2021-09-09 13:08:00|3530.76|3522.06|3531.67|3522.97|3532.14|3523.44|3530.66|3521.96|39
1631192890000|2021-09-09 13:08:10|3531.75|3523.05|3533.07|3524.37|3533.62|3524.92|3531.4|3522.7|38
1631192900000|2021-09-09 13:08:20|3532.79|3524.09|3540.65|3531.95|3543.67|3534.97|3532.61|3523.91|39
1631192910000|2021-09-09 13:08:30|3540.66|3531.96|3532.17|3523.47|3540.86|3532.16|3531.99|3523.29|40
1631192920000|2021-09-09 13:08:40|3531.7|3523|3537.98|3529.28|3538.41|3529.71|3531.7|3523|39
1631192930000|2021-09-09 13:08:50|3538.57|3529.87|3535.43|3526.73|3538.65|3529.95|3535.43|3526.73|40
1631192940000|2021-09-09 13:09:00|3535.59|3526.89|3533.06|3524.36|3535.61|3526.91|3532.51|3523.81|39
1631192950000|2021-09-09 13:09:10|3533.98|3525.28|3537.13|3528.43|3538.03|3529.33|3533.98|3525.28|40
1631192960000|2021-09-09 13:09:20|3536.44|3527.74|3534.09|3525.39|3536.46|3527.76|3534.09|3525.39|39
1631192970000|2021-09-09 13:09:30|3533.6|3524.9|3531.79|3523.09|3534.54|3525.84|3531.64|3522.94|39
1631192980000|2021-09-09 13:09:40|3531.58|3522.88|3531.25|3522.55|3531.68|3522.98|3530.03|3521.33|39
1631192990000|2021-09-09 13:09:50|3531.39|3522.69|3533.82|3525.12|3534.97|3526.27|3531.36|3522.66|37
1631193000000|2021-09-09 13:10:00|3534.23|3525.53|3530.32|3521.62|3534.26|3525.56|3530.32|3521.62|37
1631193010000|2021-09-09 13:10:10|3530.34|3521.64|3532.32|3523.62|3532.32|3523.62|3530.12|3521.42|39
1631193020000|2021-09-09 13:10:20|3532.01|3523.31|3532.55|3523.85|3532.58|3523.88|3530.38|3521.68|37
1631193030000|2021-09-09 13:10:30|3532.46|3523.76|3530.53|3521.83|3533.22|3524.52|3530.53|3521.83|36
1631193040000|2021-09-09 13:10:40|3530.64|3521.94|3536.37|3527.67|3536.37|3527.67|3530.35|3521.65|38
1631193050000|2021-09-09 13:10:50|3536.96|3528.26|3536.47|3527.77|3537.03|3528.33|3535.33|3526.63|38
1631193060000|2021-09-09 13:11:00|3536.54|3527.84|3531.47|3522.77|3536.63|3527.93|3531.47|3522.77|40
1631193070000|2021-09-09 13:11:10|3531.63|3522.93|3529.23|3520.53|3531.84|3523.14|3528.35|3519.65|39
1631193080000|2021-09-09 13:11:20|3529.24|3520.54|3530.11|3521.41|3530.21|3521.51|3528.26|3519.56|39
1631193090000|2021-09-09 13:11:30|3530.19|3521.49|3530.3|3521.6|3531.49|3522.79|3530.09|3521.39|39
1631193100000|2021-09-09 13:11:40|3530.22|3521.52|3530.54|3521.84|3530.71|3522.01|3528.21|3519.51|39
1631193110000|2021-09-09 13:11:50|3530.69|3521.99|3530.78|3522.08|3531.17|3522.47|3529.71|3521.01|35
1631193120000|2021-09-09 13:12:00|3530.73|3522.03|3535.85|3527.15|3535.99|3527.29|3527.49|3518.79|38
1631193130000|2021-09-09 13:12:10|3535.9|3527.2|3536.62|3527.92|3537.11|3528.41|3535.8|3527.1|40
1631193140000|2021-09-09 13:12:20|3536.5|3527.8|3535.46|3526.76|3537.2|3528.5|3534.56|3525.86|39
1631193150000|2021-09-09 13:12:30|3535.63|3526.93|3538.56|3529.86|3538.57|3529.87|3533.6|3524.9|38
1631193160000|2021-09-09 13:12:40|3538.75|3530.05|3534.34|3525.64|3539.01|3530.31|3534.05|3525.35|40
1631193170000|2021-09-09 13:12:50|3534.54|3525.84|3533.58|3524.88|3534.59|3525.89|3533.58|3524.88|38
1631193180000|2021-09-09 13:13:00|3533.64|3524.94|3530.22|3521.52|3533.64|3524.94|3529.69|3520.99|40
1631193190000|2021-09-09 13:13:10|3529.99|3521.29|3529.36|3520.66|3530.04|3521.34|3527.88|3519.18|37
1631193200000|2021-09-09 13:13:20|3529.19|3520.49|3528.9|3520.2|3529.38|3520.68|3528.4|3519.7|39
1631193210000|2021-09-09 13:13:30|3529.12|3520.42|3527.59|3518.89|3529.28|3520.58|3527.54|3518.84|37
1631193220000|2021-09-09 13:13:40|3527.65|3518.95|3527.96|3519.26|3527.96|3519.26|3526.79|3518.09|35
1631193230000|2021-09-09 13:13:50|3528.06|3519.36|3527.48|3518.78|3529.13|3520.43|3527.48|3518.78|36
1631193240000|2021-09-09 13:14:00|3527.35|3518.65|3523.7|3515|3527.35|3518.65|3523.57|3514.87|37
1631193250000|2021-09-09 13:14:10|3523.87|3515.17|3524.46|3515.76|3524.59|3515.89|3523.49|3514.79|33
1631193260000|2021-09-09 13:14:20|3524.75|3516.05|3526.76|3518.06|3528.37|3519.67|3524.75|3516.05|39
1631193270000|2021-09-09 13:14:30|3526.51|3517.81|3524.21|3515.51|3526.51|3517.81|3524.09|3515.39|38
1631193280000|2021-09-09 13:14:40|3524.22|3515.52|3525.43|3516.73|3525.72|3517.02|3524.13|3515.43|36
1631193290000|2021-09-09 13:14:50|3525.48|3516.78|3524.19|3515.49|3525.84|3517.14|3524.19|3515.49|36
1631193300000|2021-09-09 13:15:00|3524.24|3515.54|3526.13|3517.43|3526.43|3517.73|3523.83|3515.13|38
1631193310000|2021-09-09 13:15:10|3527.15|3518.45|3527.71|3519.01|3529.47|3520.77|3527.15|3518.45|40
1631193320000|2021-09-09 13:15:20|3527.18|3518.48|3529.38|3520.68|3529.38|3520.68|3526.82|3518.12|38
1631193330000|2021-09-09 13:15:30|3529.75|3521.05|3530.45|3521.75|3530.5|3521.8|3529.58|3520.88|38
1631193340000|2021-09-09 13:15:40|3530.43|3521.73|3528.77|3520.07|3531.17|3522.47|3528.49|3519.79|37
1631193350000|2021-09-09 13:15:50|3528.76|3520.06|3530.87|3522.17|3530.97|3522.27|3528.76|3520.06|35
1631193360000|2021-09-09 13:16:00|3530.78|3522.08|3535.09|3526.39|3535.32|3526.62|3530.78|3522.08|39
1631193370000|2021-09-09 13:16:10|3535.12|3526.42|3534.98|3526.28|3537.08|3528.38|3534.87|3526.17|35
1631193380000|2021-09-09 13:16:20|3534.92|3526.22|3531.83|3523.13|3534.92|3526.22|3531.65|3522.95|37
1631193390000|2021-09-09 13:16:30|3531.6|3522.9|3529.21|3520.51|3531.6|3522.9|3527.83|3519.13|34
1631193400000|2021-09-09 13:16:40|3529.42|3520.72|3528.82|3520.12|3530.52|3521.82|3527.49|3518.79|38
1631193410000|2021-09-09 13:16:50|3528.86|3520.16|3531.21|3522.51|3531.53|3522.83|3528.86|3520.16|36
1631193420000|2021-09-09 13:17:00|3531.12|3522.42|3535.14|3526.44|3535.18|3526.48|3531.12|3522.42|38
1631193430000|2021-09-09 13:17:10|3535.13|3526.43|3538.46|3529.76|3538.46|3529.76|3535.12|3526.42|38
1631193440000|2021-09-09 13:17:20|3538.44|3529.74|3538.32|3529.62|3538.56|3529.86|3538|3529.3|37
1631193450000|2021-09-09 13:17:30|3538.46|3529.76|3539.53|3530.83|3540.53|3531.83|3538.26|3529.56|37
1631193460000|2021-09-09 13:17:40|3539.15|3530.45|3539.17|3530.47|3539.44|3530.74|3537.62|3528.92|37
1631193470000|2021-09-09 13:17:50|3539.25|3530.55|3539.59|3530.89|3540.01|3531.31|3539.13|3530.43|37
1631193480000|2021-09-09 13:18:00|3539.55|3530.85|3537.06|3528.36|3539.59|3530.89|3536.35|3527.65|38
1631193490000|2021-09-09 13:18:10|3537.09|3528.39|3541.35|3532.65|3541.35|3532.65|3537.09|3528.39|37
1631193500000|2021-09-09 13:18:20|3541.65|3532.95|3541.54|3532.84|3542|3533.3|3540.94|3532.24|39
1631193510000|2021-09-09 13:18:30|3541.65|3532.95|3541.68|3532.98|3542.3|3533.6|3540.86|3532.16|39
1631193520000|2021-09-09 13:18:40|3541.96|3533.26|3545.12|3536.42|3545.93|3537.23|3541.78|3533.08|39
1631193530000|2021-09-09 13:18:50|3544.42|3535.72|3547.04|3538.34|3547.13|3538.43|3544.42|3535.72|38
1631193540000|2021-09-09 13:19:00|3546.39|3537.69|3546.49|3537.79|3546.49|3537.79|3544.96|3536.26|40
1631193550000|2021-09-09 13:19:10|3546.38|3537.68|3547.22|3538.52|3547.35|3538.65|3545.58|3536.88|38
1631193560000|2021-09-09 13:19:20|3547.09|3538.39|3546.13|3537.43|3547.55|3538.85|3546.13|3537.43|38
1631193570000|2021-09-09 13:19:30|3545.74|3537.04|3543.76|3535.06|3546.27|3537.57|3543.67|3534.97|40
1631193580000|2021-09-09 13:19:40|3543.64|3534.94|3546.84|3538.14|3546.84|3538.14|3543.2|3534.5|39
1631193590000|2021-09-09 13:19:50|3546.89|3538.19|3546.94|3538.24|3547.06|3538.36|3544.24|3535.54|38
1631193600000|2021-09-09 13:20:00|3546.95|3538.25|3547.13|3538.43|3548.1|3539.4|3546.95|3538.25|39
1631193610000|2021-09-09 13:20:10|3546.98|3538.28|3546.15|3537.45|3547.84|3539.14|3546.02|3537.32|39
1631193620000|2021-09-09 13:20:20|3546.07|3537.37|3543.52|3534.82|3546.47|3537.77|3543.52|3534.82|40
1631193630000|2021-09-09 13:20:30|3543.3|3534.6|3541.73|3533.03|3543.44|3534.74|3541.52|3532.82|37
1631193640000|2021-09-09 13:20:40|3541.47|3532.77|3538.09|3529.39|3541.83|3533.13|3537.78|3529.08|37
1631193650000|2021-09-09 13:20:50|3538.51|3529.81|3539.91|3531.21|3539.91|3531.21|3538.37|3529.67|37
1631193660000|2021-09-09 13:21:00|3540.05|3531.35|3540.47|3531.77|3540.77|3532.07|3539.83|3531.13|38
1631193670000|2021-09-09 13:21:10|3540.74|3532.04|3542.03|3533.33|3542.57|3533.87|3540.74|3532.04|32
1631193680000|2021-09-09 13:21:20|3542.14|3533.44|3546.49|3537.79|3546.75|3538.05|3542.14|3533.44|37
1631193690000|2021-09-09 13:21:30|3546.29|3537.59|3546.83|3538.13|3547.08|3538.38|3546.21|3537.51|33
1631193700000|2021-09-09 13:21:40|3546.96|3538.26|3548.39|3539.69|3548.82|3540.12|3546.71|3538.01|32
1631193710000|2021-09-09 13:21:50|3548.18|3539.48|3548.46|3539.76|3548.75|3540.05|3548.18|3539.48|26
1631193720000|2021-09-09 13:22:00|3548.6|3539.9|3550.92|3542.22|3551.24|3542.54|3547.65|3538.95|37
1631193730000|2021-09-09 13:22:10|3550.69|3541.99|3553.16|3544.46|3556.01|3547.31|3550.02|3541.32|39
1631193740000|2021-09-09 13:22:20|3553.53|3544.83|3553.34|3544.64|3554.06|3545.36|3552.26|3543.56|39
1631193750000|2021-09-09 13:22:30|3553.6|3544.9|3556.02|3547.32|3556.02|3547.32|3553.6|3544.9|37
1631193760000|2021-09-09 13:22:40|3556.33|3547.63|3555.56|3546.86|3557.41|3548.71|3554.88|3546.18|39
1631193770000|2021-09-09 13:22:50|3555.55|3546.85|3556.59|3547.89|3558.1|3549.4|3554.56|3545.86|40
1631193780000|2021-09-09 13:23:00|3556.37|3547.67|3555.2|3546.5|3556.62|3547.92|3554.81|3546.11|37
1631193790000|2021-09-09 13:23:10|3555.13|3546.43|3554.79|3546.09|3555.22|3546.52|3554.59|3545.89|35
1631193800000|2021-09-09 13:23:20|3554.78|3546.08|3555.13|3546.43|3555.26|3546.56|3554.53|3545.83|34
1631193810000|2021-09-09 13:23:30|3555.19|3546.49|3552.12|3543.42|3555.19|3546.49|3552.12|3543.42|35
1631193820000|2021-09-09 13:23:40|3552.94|3544.24|3550.84|3542.14|3552.94|3544.24|3549.66|3540.96|29
1631193830000|2021-09-09 13:23:50|3550.99|3542.29|3548.65|3539.95|3552.57|3543.87|3547.49|3538.79|39
1631193840000|2021-09-09 13:24:00|3548.66|3539.96|3551.22|3542.52|3551.22|3542.52|3548.55|3539.85|38
1631193850000|2021-09-09 13:24:10|3551.47|3542.77|3551.08|3542.38|3551.47|3542.77|3550.67|3541.97|39
1631193860000|2021-09-09 13:24:20|3550.9|3542.2|3550.37|3541.67|3550.98|3542.28|3548.98|3540.28|35
1631193870000|2021-09-09 13:24:30|3550.59|3541.89|3552.88|3544.18|3553.03|3544.33|3550.59|3541.89|38
1631193880000|2021-09-09 13:24:40|3552.8|3544.1|3547.75|3539.05|3552.8|3544.1|3547.75|3539.05|40
1631193890000|2021-09-09 13:24:50|3547.28|3538.58|3541.99|3533.29|3547.32|3538.62|3541.88|3533.18|40
1631193900000|2021-09-09 13:25:00|3541.77|3533.07|3545.39|3536.69|3546.75|3538.05|3541.74|3533.04|40
1631193910000|2021-09-09 13:25:10|3545.15|3536.45|3549.35|3540.65|3549.35|3540.65|3545.15|3536.45|38
1631193920000|2021-09-09 13:25:20|3549.36|3540.66|3548.62|3539.92|3549.58|3540.88|3548.43|3539.73|35
1631193930000|2021-09-09 13:25:30|3548.63|3539.93|3550.53|3541.83|3551.76|3543.06|3548.56|3539.86|36
1631193940000|2021-09-09 13:25:40|3550.63|3541.93|3551.73|3543.03|3552.68|3543.98|3550.63|3541.93|37
1631193950000|2021-09-09 13:25:50|3551.5|3542.8|3552.22|3543.52|3552.28|3543.58|3550.57|3541.87|39
1631193960000|2021-09-09 13:26:00|3552.37|3543.67|3552.75|3544.05|3552.75|3544.05|3551.73|3543.03|35
1631193970000|2021-09-09 13:26:10|3552.73|3544.03|3552.12|3543.42|3552.87|3544.17|3550.98|3542.28|39
1631193980000|2021-09-09 13:26:20|3551.99|3543.29|3551.77|3543.07|3552.72|3544.02|3551.77|3543.07|39
1631193990000|2021-09-09 13:26:30|3551.52|3542.82|3554.82|3546.12|3554.85|3546.15|3551.51|3542.81|36
1631194000000|2021-09-09 13:26:40|3554.58|3545.88|3554.84|3546.14|3554.94|3546.24|3554.37|3545.67|36
1631194010000|2021-09-09 13:26:50|3555.36|3546.66|3550.8|3542.1|3555.36|3546.66|3550.24|3541.54|40
1631194020000|2021-09-09 13:27:00|3550.74|3542.04|3550.05|3541.35|3551.34|3542.64|3549.46|3540.76|37
1631194030000|2021-09-09 13:27:10|3549.89|3541.19|3549.86|3541.16|3550.02|3541.32|3548.94|3540.24|36
1631194040000|2021-09-09 13:27:20|3549.89|3541.19|3549.47|3540.77|3550.16|3541.46|3549.04|3540.34|37
1631194050000|2021-09-09 13:27:30|3548.82|3540.12|3548.83|3540.13|3549.18|3540.48|3548.24|3539.54|37
1631194060000|2021-09-09 13:27:40|3548.88|3540.18|3549.8|3541.1|3549.8|3541.1|3548.33|3539.63|36
1631194070000|2021-09-09 13:27:50|3550.03|3541.33|3550.52|3541.82|3550.85|3542.15|3550.03|3541.33|32
1631194080000|2021-09-09 13:28:00|3550.48|3541.78|3548.64|3539.94|3550.85|3542.15|3548.48|3539.78|37
1631194090000|2021-09-09 13:28:10|3548.68|3539.98|3547.32|3538.62|3549.08|3540.38|3547.32|3538.62|39
1631194100000|2021-09-09 13:28:20|3547.25|3538.55|3548.63|3539.93|3548.73|3540.03|3547.25|3538.55|36
1631194110000|2021-09-09 13:28:30|3548.67|3539.97|3548.37|3539.67|3550.52|3541.82|3548.37|3539.67|37
1631194120000|2021-09-09 13:28:40|3548.18|3539.48|3546.16|3537.46|3548.39|3539.69|3546.01|3537.31|35
1631194130000|2021-09-09 13:28:50|3546.07|3537.37|3546.86|3538.16|3547.68|3538.98|3545.83|3537.13|38
1631194140000|2021-09-09 13:29:00|3546.62|3537.92|3544.53|3535.83|3546.63|3537.93|3543.73|3535.03|40
1631194150000|2021-09-09 13:29:10|3544.49|3535.79|3548.11|3539.41|3548.11|3539.41|3544.49|3535.79|39
1631194160000|2021-09-09 13:29:20|3548.34|3539.64|3550.48|3541.78|3550.63|3541.93|3548.34|3539.64|32
1631194170000|2021-09-09 13:29:30|3550.6|3541.9|3552.05|3543.35|3552.45|3543.75|3550.46|3541.76|37
1631194180000|2021-09-09 13:29:40|3552.36|3543.66|3548.2|3539.5|3552.36|3543.66|3547.8|3539.1|38
1631194190000|2021-09-09 13:29:50|3548.79|3540.09|3547.45|3538.75|3549.01|3540.31|3547.45|3538.75|39
1631194200000|2021-09-09 13:30:00|3547.49|3538.79|3549.69|3540.99|3549.92|3541.22|3547.49|3538.79|36
1631194210000|2021-09-09 13:30:10|3549.74|3541.04|3549.71|3541.01|3549.98|3541.28|3549.22|3540.52|39
1631194220000|2021-09-09 13:30:20|3549.77|3541.07|3549.81|3541.11|3550.08|3541.38|3549.66|3540.96|34
1631194230000|2021-09-09 13:30:30|3549.83|3541.13|3551.35|3542.65|3551.53|3542.83|3549.83|3541.13|37
1631194240000|2021-09-09 13:30:40|3551.37|3542.67|3553.31|3544.61|3553.36|3544.66|3551.37|3542.67|33
1631194250000|2021-09-09 13:30:50|3553.4|3544.7|3554.45|3545.75|3554.45|3545.75|3552.62|3543.92|24
1631194260000|2021-09-09 13:31:00|3554.57|3545.87|3555.37|3546.67|3557.89|3549.19|3554.55|3545.85|35
1631194270000|2021-09-09 13:31:10|3554.92|3546.22|3552.65|3543.95|3555.26|3546.56|3552.53|3543.83|38
1631194280000|2021-09-09 13:31:20|3552.67|3543.97|3549.76|3541.06|3552.8|3544.1|3549.64|3540.94|39
1631194290000|2021-09-09 13:31:30|3549.61|3540.91|3549.62|3540.92|3550.08|3541.38|3549.48|3540.78|38
1631194300000|2021-09-09 13:31:40|3549.56|3540.86|3547.49|3538.79|3549.59|3540.89|3547.49|3538.79|39
1631194310000|2021-09-09 13:31:50|3547.13|3538.43|3547.92|3539.22|3548.15|3539.45|3546.71|3538.01|39
1631194320000|2021-09-09 13:32:00|3548.01|3539.31|3553.17|3544.47|3553.32|3544.62|3548.01|3539.31|39
1631194330000|2021-09-09 13:32:10|3552.89|3544.19|3551.33|3542.63|3552.9|3544.2|3551.3|3542.6|38
1631194340000|2021-09-09 13:32:20|3551.3|3542.6|3551.54|3542.84|3551.66|3542.96|3549.75|3541.05|38
1631194350000|2021-09-09 13:32:30|3551.55|3542.85|3552.97|3544.27|3553.74|3545.04|3551.55|3542.85|39
1631194360000|2021-09-09 13:32:40|3552.99|3544.29|3550.53|3541.83|3552.99|3544.29|3550.31|3541.61|31
1631194370000|2021-09-09 13:32:50|3550.42|3541.72|3550.62|3541.92|3551.05|3542.35|3549.2|3540.5|38
1631194380000|2021-09-09 13:33:00|3550.58|3541.88|3551.66|3542.96|3552.58|3543.88|3550.24|3541.54|35
1631194390000|2021-09-09 13:33:10|3552.01|3543.31|3553.75|3545.05|3553.75|3545.05|3551.86|3543.16|22
1631194400000|2021-09-09 13:33:20|3553.1|3544.4|3553.57|3544.87|3555.38|3546.68|3553.1|3544.4|35
1631194410000|2021-09-09 13:33:30|3553.69|3544.99|3553.05|3544.35|3553.7|3545|3551.2|3542.5|36
1631194420000|2021-09-09 13:33:40|3552.65|3543.95|3553.47|3544.77|3553.76|3545.06|3552.65|3543.95|33
1631194430000|2021-09-09 13:33:50|3553.48|3544.78|3550.3|3541.6|3553.65|3544.95|3549.82|3541.12|27
1631194440000|2021-09-09 13:34:00|3550.94|3542.24|3551.84|3543.14|3552.34|3543.64|3550.85|3542.15|36
1631194450000|2021-09-09 13:34:10|3551.72|3543.02|3551.75|3543.05|3552.18|3543.48|3551.28|3542.58|30
1631194460000|2021-09-09 13:34:20|3551.9|3543.2|3552.25|3543.55|3552.4|3543.7|3551.48|3542.78|35
1631194470000|2021-09-09 13:34:30|3552.15|3543.45|3551.74|3543.04|3552.41|3543.71|3551.74|3543.04|26
1631194480000|2021-09-09 13:34:40|3551.68|3542.98|3549.7|3541|3551.85|3543.15|3549.7|3541|19
1631194490000|2021-09-09 13:34:50|3549.8|3541.1|3547.31|3538.61|3549.88|3541.18|3547.31|3538.61|24
1631194500000|2021-09-09 13:35:00|3547.03|3538.33|3550.58|3541.88|3550.69|3541.99|3547.03|3538.33|25
1631194510000|2021-09-09 13:35:10|3550.61|3541.91|3552.79|3544.09|3553.53|3544.83|3550.61|3541.91|37
1631194520000|2021-09-09 13:35:20|3552.97|3544.27|3551.86|3543.16|3553.45|3544.75|3551.83|3543.13|33
1631194530000|2021-09-09 13:35:30|3552.01|3543.31|3551.66|3542.96|3552.12|3543.42|3551.18|3542.48|34
1631194540000|2021-09-09 13:35:40|3551.65|3542.95|3551.31|3542.61|3551.76|3543.06|3551.25|3542.55|36
1631194550000|2021-09-09 13:35:50|3551.25|3542.55|3549.65|3540.95|3551.25|3542.55|3549.27|3540.57|37
1631194560000|2021-09-09 13:36:00|3549.61|3540.91|3548.69|3539.99|3550.58|3541.88|3548.5|3539.8|32
1631194570000|2021-09-09 13:36:10|3548.62|3539.92|3546.02|3537.32|3548.82|3540.12|3545.88|3537.18|32
1631194580000|2021-09-09 13:36:20|3546.08|3537.38|3546.39|3537.69|3546.39|3537.69|3545.36|3536.66|15
1631194590000|2021-09-09 13:36:30|3545.5|3536.8|3543.02|3534.32|3546.39|3537.69|3541.85|3533.15|29
1631194600000|2021-09-09 13:36:40|3543.67|3534.97|3542.12|3533.42|3543.76|3535.06|3542.01|3533.31|31
1631194610000|2021-09-09 13:36:50|3542.46|3533.76|3540.56|3531.86|3542.57|3533.87|3540.56|3531.86|32
1631194620000|2021-09-09 13:37:00|3539.94|3531.24|3541.84|3533.14|3541.93|3533.23|3539.6|3530.9|21
1631194630000|2021-09-09 13:37:10|3541.83|3533.13|3536.73|3528.03|3541.83|3533.13|3536.73|3528.03|37
1631194640000|2021-09-09 13:37:20|3536.7|3528|3533.99|3525.29|3536.7|3528|3532.42|3523.72|39
1631194650000|2021-09-09 13:37:30|3534.03|3525.33|3535.58|3526.88|3535.58|3526.88|3533.44|3524.74|39
1631194660000|2021-09-09 13:37:40|3535.68|3526.98|3531.88|3523.18|3535.94|3527.24|3531.76|3523.06|39
1631194670000|2021-09-09 13:37:50|3531.76|3523.06|3531.4|3522.7|3532.85|3524.15|3531.4|3522.7|38
1631194680000|2021-09-09 13:38:00|3531.49|3522.79|3529.6|3520.9|3532.59|3523.89|3529.21|3520.51|36
1631194690000|2021-09-09 13:38:10|3529.32|3520.62|3527.3|3518.6|3529.38|3520.68|3527.19|3518.49|31
1631194700000|2021-09-09 13:38:20|3527.02|3518.32|3528.19|3519.49|3528.38|3519.68|3526.97|3518.27|30
1631194710000|2021-09-09 13:38:30|3528.18|3519.48|3529.28|3520.58|3529.42|3520.72|3527.88|3519.18|30
1631194720000|2021-09-09 13:38:40|3529.02|3520.32|3532.12|3523.42|3532.4|3523.7|3529.02|3520.32|36
1631194730000|2021-09-09 13:38:50|3532.14|3523.44|3534.52|3525.82|3536.77|3528.07|3532.12|3523.42|39
1631194740000|2021-09-09 13:39:00|3534.63|3525.93|3536.92|3528.22|3537.47|3528.77|3534.09|3525.39|38
1631194750000|2021-09-09 13:39:10|3536.49|3527.79|3536.87|3528.17|3536.9|3528.2|3534.83|3526.13|36
1631194760000|2021-09-09 13:39:20|3536.86|3528.16|3537.98|3529.28|3537.98|3529.28|3536.47|3527.77|33
1631194770000|2021-09-09 13:39:30|3538.05|3529.35|3533.35|3524.65|3540.71|3532.01|3533.35|3524.65|37
1631194780000|2021-09-09 13:39:40|3532.65|3523.95|3529.81|3521.11|3532.65|3523.95|3529.01|3520.31|38
1631194790000|2021-09-09 13:39:50|3530.04|3521.34|3530.28|3521.58|3531.08|3522.38|3530.01|3521.31|38
1631194800000|2021-09-09 13:40:00|3530.2|3521.5|3532.46|3523.76|3532.88|3524.18|3530.02|3521.32|40
1631194810000|2021-09-09 13:40:10|3532.5|3523.8|3533.08|3524.38|3533.17|3524.47|3532.23|3523.53|37
1631194820000|2021-09-09 13:40:20|3533.11|3524.41|3534.85|3526.15|3535.08|3526.38|3532.71|3524.01|37
1631194830000|2021-09-09 13:40:30|3534.84|3526.14|3534.67|3525.97|3535.34|3526.64|3534.66|3525.96|33
1631194840000|2021-09-09 13:40:40|3534.63|3525.93|3535.06|3526.36|3535.58|3526.88|3534.63|3525.93|38
1631194850000|2021-09-09 13:40:50|3535.01|3526.31|3531.96|3523.26|3535.01|3526.31|3531.96|3523.26|38
1631194860000|2021-09-09 13:41:00|3532|3523.3|3532.89|3524.19|3533.03|3524.33|3531.99|3523.29|37
1631194870000|2021-09-09 13:41:10|3532.96|3524.26|3535.93|3527.23|3535.93|3527.23|3532.96|3524.26|37
1631194880000|2021-09-09 13:41:20|3535.92|3527.22|3538.77|3530.07|3538.84|3530.14|3535.91|3527.21|37
1631194890000|2021-09-09 13:41:30|3538.87|3530.17|3538.39|3529.69|3539.05|3530.35|3537.67|3528.97|33
1631194900000|2021-09-09 13:41:40|3538.32|3529.62|3539.03|3530.33|3539.7|3531|3538.12|3529.42|39
1631194910000|2021-09-09 13:41:50|3539.06|3530.36|3538.32|3529.62|3539.83|3531.13|3538.32|3529.62|35
1631194920000|2021-09-09 13:42:00|3537.71|3529.01|3536.87|3528.17|3538.18|3529.48|3536.87|3528.17|35
1631194930000|2021-09-09 13:42:10|3536.88|3528.18|3535.28|3526.58|3536.88|3528.18|3534.91|3526.21|35
1631194940000|2021-09-09 13:42:20|3535.27|3526.57|3534.6|3525.9|3535.35|3526.65|3533.72|3525.02|36
1631194950000|2021-09-09 13:42:30|3534.3|3525.6|3535.72|3527.02|3536.49|3527.79|3534.27|3525.57|38
1631194960000|2021-09-09 13:42:40|3535.74|3527.04|3535.05|3526.35|3535.74|3527.04|3534.98|3526.28|38
1631194970000|2021-09-09 13:42:50|3535.16|3526.46|3535.05|3526.35|3535.3|3526.6|3534.9|3526.2|38
1631194980000|2021-09-09 13:43:00|3535.15|3526.45|3535.78|3527.08|3536.23|3527.53|3535.08|3526.38|35
1631194990000|2021-09-09 13:43:10|3535.74|3527.04|3534.35|3525.65|3536.12|3527.42|3534.35|3525.65|35
1631195000000|2021-09-09 13:43:20|3533.73|3525.03|3533.05|3524.35|3533.84|3525.14|3532.17|3523.47|36
1631195010000|2021-09-09 13:43:30|3533.08|3524.38|3531.76|3523.06|3533.47|3524.77|3531.45|3522.75|38
1631195020000|2021-09-09 13:43:40|3532.02|3523.32|3531.46|3522.76|3533.13|3524.43|3531.09|3522.39|37
1631195030000|2021-09-09 13:43:50|3531.39|3522.69|3533.51|3524.81|3533.51|3524.81|3530.92|3522.22|37
1631195040000|2021-09-09 13:44:00|3533.23|3524.53|3534.49|3525.79|3534.75|3526.05|3533.18|3524.48|35
1631195050000|2021-09-09 13:44:10|3534.51|3525.81|3532.81|3524.11|3534.66|3525.96|3532.81|3524.11|29
1631195060000|2021-09-09 13:44:20|3532.9|3524.2|3531.36|3522.66|3533.35|3524.65|3531.33|3522.63|38
1631195070000|2021-09-09 13:44:30|3531.54|3522.84|3532.19|3523.49|3532.77|3524.07|3530.98|3522.28|38
1631195080000|2021-09-09 13:44:40|3532.24|3523.54|3529.94|3521.24|3532.44|3523.74|3529.91|3521.21|36
1631195090000|2021-09-09 13:44:50|3530.04|3521.34|3530.93|3522.23|3530.93|3522.23|3529.78|3521.08|34
1631195100000|2021-09-09 13:45:00|3530.77|3522.07|3533.15|3524.45|3533.5|3524.8|3530.77|3522.07|39
1631195110000|2021-09-09 13:45:10|3533.28|3524.58|3533.24|3524.54|3533.61|3524.91|3533.12|3524.42|37
1631195120000|2021-09-09 13:45:20|3533.16|3524.46|3533.44|3524.74|3533.9|3525.2|3533.13|3524.43|39
1631195130000|2021-09-09 13:45:30|3533.46|3524.76|3533.69|3524.99|3533.85|3525.15|3532.55|3523.85|32
1631195140000|2021-09-09 13:45:40|3533.7|3525|3531.15|3522.45|3533.76|3525.06|3530.89|3522.19|40
1631195150000|2021-09-09 13:45:50|3530.74|3522.04|3529.56|3520.86|3531.33|3522.63|3529.56|3520.86|35
1631195160000|2021-09-09 13:46:00|3529.59|3520.89|3529.53|3520.83|3529.72|3521.02|3529.42|3520.72|36
1631195170000|2021-09-09 13:46:10|3529.23|3520.53|3530.82|3522.12|3530.9|3522.2|3529.22|3520.52|34
1631195180000|2021-09-09 13:46:20|3530.68|3521.98|3530.79|3522.09|3531.82|3523.12|3529.74|3521.04|39
1631195190000|2021-09-09 13:46:30|3530.28|3521.58|3527.72|3519.02|3530.43|3521.73|3527.51|3518.81|39
1631195200000|2021-09-09 13:46:40|3527.76|3519.06|3527.04|3518.34|3527.99|3519.29|3526.78|3518.08|36
1631195210000|2021-09-09 13:46:50|3527.27|3518.57|3528.4|3519.7|3528.65|3519.95|3527.17|3518.47|35
1631195220000|2021-09-09 13:47:00|3528.65|3519.95|3526.25|3517.55|3530.08|3521.38|3526.25|3517.55|32
1631195230000|2021-09-09 13:47:10|3526.27|3517.57|3526.75|3518.05|3527.27|3518.57|3526.24|3517.54|36
1631195240000|2021-09-09 13:47:20|3526.58|3517.88|3523.9|3515.2|3526.58|3517.88|3523.72|3515.02|35
1631195250000|2021-09-09 13:47:30|3524.11|3515.41|3524.14|3515.44|3524.57|3515.87|3523.44|3514.74|38
1631195260000|2021-09-09 13:47:40|3523.96|3515.26|3523.74|3515.04|3524.13|3515.43|3523.19|3514.49|40
1631195270000|2021-09-09 13:47:50|3523.58|3514.88|3523.21|3514.51|3523.68|3514.98|3521.99|3513.29|37
1631195280000|2021-09-09 13:48:00|3523.27|3514.57|3523.1|3514.4|3524|3515.3|3522.07|3513.37|35
1631195290000|2021-09-09 13:48:10|3523.15|3514.45|3523|3514.3|3523.34|3514.64|3522.7|3514|35
1631195300000|2021-09-09 13:48:20|3522.76|3514.06|3519.33|3510.63|3522.76|3514.06|3519.33|3510.63|31
1631195310000|2021-09-09 13:48:30|3519.37|3510.67|3518.66|3509.96|3519.61|3510.91|3518.4|3509.7|36
1631195320000|2021-09-09 13:48:40|3518.63|3509.93|3519.48|3510.78|3520.2|3511.5|3518.47|3509.77|37
1631195330000|2021-09-09 13:48:50|3519.18|3510.48|3518.94|3510.24|3519.52|3510.82|3518.77|3510.07|36
1631195340000|2021-09-09 13:49:00|3518.74|3510.04|3520.78|3512.08|3520.78|3512.08|3518.66|3509.96|37
1631195350000|2021-09-09 13:49:10|3521.45|3512.75|3522.43|3513.73|3522.54|3513.84|3521.14|3512.44|35
1631195360000|2021-09-09 13:49:20|3522.33|3513.63|3526.37|3517.67|3526.37|3517.67|3522.33|3513.63|37
1631195370000|2021-09-09 13:49:30|3526.08|3517.38|3521.98|3513.28|3527.16|3518.46|3521.98|3513.28|40
1631195380000|2021-09-09 13:49:40|3521.9|3513.2|3523.75|3515.05|3523.94|3515.24|3520.46|3511.76|40
1631195390000|2021-09-09 13:49:50|3523.57|3514.87|3522.01|3513.31|3523.83|3515.13|3521.71|3513.01|35
1631195400000|2021-09-09 13:50:00|3522.25|3513.55|3523.51|3514.81|3523.76|3515.06|3522.11|3513.41|36
1631195410000|2021-09-09 13:50:10|3523.6|3514.9|3525.54|3516.84|3525.72|3517.02|3523.6|3514.9|34
1631195420000|2021-09-09 13:50:20|3525.42|3516.72|3524.51|3515.81|3525.42|3516.72|3523.84|3515.14|36
1631195430000|2021-09-09 13:50:30|3524.74|3516.04|3527.86|3519.16|3527.89|3519.19|3524.29|3515.59|34
1631195440000|2021-09-09 13:50:40|3527.8|3519.1|3529.46|3520.76|3529.49|3520.79|3527.8|3519.1|23
1631195450000|2021-09-09 13:50:50|3529.4|3520.7|3527.28|3518.58|3529.4|3520.7|3526|3517.3|29
1631195460000|2021-09-09 13:51:00|3527.35|3518.65|3526.62|3517.92|3529.75|3521.05|3526.5|3517.8|36
1631195470000|2021-09-09 13:51:10|3526.61|3517.91|3525.41|3516.71|3526.61|3517.91|3525.09|3516.39|39
1631195480000|2021-09-09 13:51:20|3525.35|3516.65|3525.26|3516.56|3526.02|3517.32|3524.97|3516.27|37
1631195490000|2021-09-09 13:51:30|3524.78|3516.08|3523.99|3515.29|3525.24|3516.54|3523.9|3515.2|35
1631195500000|2021-09-09 13:51:40|3523.95|3515.25|3524.83|3516.13|3525.44|3516.74|3523.95|3515.25|38
1631195510000|2021-09-09 13:51:50|3524.8|3516.1|3524.37|3515.67|3525.13|3516.43|3524.31|3515.61|38
1631195520000|2021-09-09 13:52:00|3524.34|3515.64|3524.66|3515.96|3524.66|3515.96|3524.21|3515.51|34
1631195530000|2021-09-09 13:52:10|3524.94|3516.24|3527.53|3518.83|3527.53|3518.83|3524.94|3516.24|35
1631195540000|2021-09-09 13:52:20|3527.44|3518.74|3527.48|3518.78|3528.23|3519.53|3527.05|3518.35|37
1631195550000|2021-09-09 13:52:30|3527.53|3518.83|3527.3|3518.6|3528.3|3519.6|3527.25|3518.55|36
1631195560000|2021-09-09 13:52:40|3527.04|3518.34|3526.71|3518.01|3527.2|3518.5|3526.55|3517.85|38
1631195570000|2021-09-09 13:52:50|3526.74|3518.04|3524.83|3516.13|3526.74|3518.04|3524.41|3515.71|36
1631195580000|2021-09-09 13:53:00|3524.81|3516.11|3525.54|3516.84|3525.58|3516.88|3524.28|3515.58|35
1631195590000|2021-09-09 13:53:10|3525.29|3516.59|3527.21|3518.51|3527.35|3518.65|3524.75|3516.05|39
1631195600000|2021-09-09 13:53:20|3527|3518.3|3527.61|3518.91|3528.23|3519.53|3527|3518.3|38
1631195610000|2021-09-09 13:53:30|3527.38|3518.68|3526.64|3517.94|3527.87|3519.17|3526.05|3517.35|35
1631195620000|2021-09-09 13:53:40|3526.48|3517.78|3526.04|3517.34|3526.59|3517.89|3526.04|3517.34|40
1631195630000|2021-09-09 13:53:50|3526.03|3517.33|3525.76|3517.06|3526.08|3517.38|3525.76|3517.06|22
1631195640000|2021-09-09 13:54:00|3525.72|3517.02|3524.09|3515.39|3525.74|3517.04|3523.75|3515.05|36
1631195650000|2021-09-09 13:54:10|3524.08|3515.38|3523.68|3514.98|3524.3|3515.6|3523.68|3514.98|34
1631195660000|2021-09-09 13:54:20|3523.71|3515.01|3525.48|3516.78|3525.63|3516.93|3523.67|3514.97|38
1631195670000|2021-09-09 13:54:30|3525.87|3517.17|3525.2|3516.5|3526.99|3518.29|3524.7|3516|37
1631195680000|2021-09-09 13:54:40|3525.12|3516.42|3524.02|3515.32|3525.12|3516.42|3523.73|3515.03|37
1631195690000|2021-09-09 13:54:50|3524.12|3515.42|3524.07|3515.37|3524.95|3516.25|3523.7|3515|38
1631195700000|2021-09-09 13:55:00|3524.05|3515.35|3524.1|3515.4|3524.84|3516.14|3524.05|3515.35|39
1631195710000|2021-09-09 13:55:10|3524.08|3515.38|3523.9|3515.2|3524.12|3515.42|3523.58|3514.88|35
1631195720000|2021-09-09 13:55:20|3523.95|3515.25|3523.58|3514.88|3523.99|3515.29|3522.86|3514.16|33
1631195730000|2021-09-09 13:55:30|3523.6|3514.9|3526.51|3517.81|3526.51|3517.81|3523.38|3514.68|37
1631195740000|2021-09-09 13:55:40|3526.52|3517.82|3527.75|3519.05|3527.91|3519.21|3525.94|3517.24|36
1631195750000|2021-09-09 13:55:50|3527.79|3519.09|3527.1|3518.4|3528.06|3519.36|3526.63|3517.93|39
1631195760000|2021-09-09 13:56:00|3527.06|3518.36|3528.12|3519.42|3529.17|3520.47|3526.94|3518.24|38
1631195770000|2021-09-09 13:56:10|3528.09|3519.39|3526.54|3517.84|3528.2|3519.5|3526.54|3517.84|34
1631195780000|2021-09-09 13:56:20|3526.61|3517.91|3525.73|3517.03|3527.82|3519.12|3525.73|3517.03|35
1631195790000|2021-09-09 13:56:30|3525.53|3516.83|3524.23|3515.53|3525.53|3516.83|3524.1|3515.4|36
1631195800000|2021-09-09 13:56:40|3524.25|3515.55|3524.82|3516.12|3525.08|3516.38|3524.17|3515.47|36
1631195810000|2021-09-09 13:56:50|3524.3|3515.6|3523.46|3514.76|3524.37|3515.67|3523.35|3514.65|22
1631195820000|2021-09-09 13:57:00|3523.37|3514.67|3522.38|3513.68|3523.64|3514.94|3522.38|3513.68|34
1631195830000|2021-09-09 13:57:10|3522.9|3514.2|3520.83|3512.13|3522.9|3514.2|3519.72|3511.02|35
1631195840000|2021-09-09 13:57:20|3521.26|3512.56|3520.79|3512.09|3522.29|3513.59|3520.79|3512.09|37
1631195850000|2021-09-09 13:57:30|3520.87|3512.17|3521.89|3513.19|3522.34|3513.64|3520.66|3511.96|38
1631195860000|2021-09-09 13:57:40|3522.01|3513.31|3522.26|3513.56|3522.26|3513.56|3521.8|3513.1|38
1631195870000|2021-09-09 13:57:50|3522.27|3513.57|3521.71|3513.01|3524.12|3515.42|3521.71|3513.01|37
1631195880000|2021-09-09 13:58:00|3521.59|3512.89|3522.18|3513.48|3523.01|3514.31|3521.59|3512.89|39
1631195890000|2021-09-09 13:58:10|3522.48|3513.78|3522.13|3513.43|3523.84|3515.14|3522.13|3513.43|38
1631195900000|2021-09-09 13:58:20|3522.07|3513.37|3521.66|3512.96|3522.07|3513.37|3520.23|3511.53|38
1631195910000|2021-09-09 13:58:30|3521.58|3512.88|3521.2|3512.5|3521.58|3512.88|3520.31|3511.61|36
1631195920000|2021-09-09 13:58:40|3521.31|3512.61|3522.21|3513.51|3522.25|3513.55|3521.09|3512.39|37
1631195930000|2021-09-09 13:58:50|3522.25|3513.55|3520.6|3511.9|3523.29|3514.59|3520.51|3511.81|35
1631195940000|2021-09-09 13:59:00|3520.58|3511.88|3520.64|3511.94|3520.84|3512.14|3520.3|3511.6|34
1631195950000|2021-09-09 13:59:10|3520.69|3511.99|3519.15|3510.45|3520.73|3512.03|3518.8|3510.1|30
1631195960000|2021-09-09 13:59:20|3518.91|3510.21|3519.62|3510.92|3519.83|3511.13|3518.37|3509.67|36
1631195970000|2021-09-09 13:59:30|3520.17|3511.47|3519.16|3510.46|3520.37|3511.67|3519.1|3510.4|35
1631195980000|2021-09-09 13:59:40|3519.15|3510.45|3519.28|3510.58|3519.49|3510.79|3518.93|3510.23|38
1631195990000|2021-09-09 13:59:50|3519.27|3510.57|3518.55|3509.85|3519.39|3510.69|3518.08|3509.38|28
1631196000000|2021-09-09 14:00:00|3517.98|3509.28|3520.33|3511.63|3520.42|3511.72|3517.98|3509.28|38
1631196010000|2021-09-09 14:00:10|3520.77|3512.07|3524.36|3515.66|3524.36|3515.66|3520.65|3511.95|40
1631196020000|2021-09-09 14:00:20|3524.3|3515.6|3525.49|3516.79|3525.7|3517|3523.72|3515.02|39
1631196030000|2021-09-09 14:00:30|3525.62|3516.92|3526.74|3518.04|3527.64|3518.94|3525.38|3516.68|37
1631196040000|2021-09-09 14:00:40|3526.91|3518.21|3528.62|3519.92|3529.01|3520.31|3526.57|3517.87|36
1631196050000|2021-09-09 14:00:50|3528.72|3520.02|3531.26|3522.56|3531.42|3522.72|3528.22|3519.52|37
1631196060000|2021-09-09 14:01:00|3530.76|3522.06|3531.26|3522.56|3532.47|3523.77|3530.76|3522.06|31
1631196070000|2021-09-09 14:01:10|3531.12|3522.42|3529.56|3520.86|3531.43|3522.73|3528.29|3519.59|33
1631196080000|2021-09-09 14:01:20|3529.51|3520.81|3527.52|3518.82|3530.12|3521.42|3527.52|3518.82|39
1631196090000|2021-09-09 14:01:30|3527.5|3518.8|3526.31|3517.61|3527.63|3518.93|3525.66|3516.96|40
1631196100000|2021-09-09 14:01:40|3526.22|3517.52|3528.33|3519.63|3528.33|3519.63|3526.08|3517.38|35
1631196110000|2021-09-09 14:01:50|3528.64|3519.94|3527.94|3519.24|3528.82|3520.12|3527.28|3518.58|37
1631196120000|2021-09-09 14:02:00|3528.15|3519.45|3532.01|3523.31|3532.21|3523.51|3528.15|3519.45|38
1631196130000|2021-09-09 14:02:10|3532.04|3523.34|3531.1|3522.4|3532.89|3524.19|3531.09|3522.39|37
1631196140000|2021-09-09 14:02:20|3531.23|3522.53|3531.1|3522.4|3531.95|3523.25|3530.95|3522.25|37
1631196150000|2021-09-09 14:02:30|3531.17|3522.47|3530.95|3522.25|3532.44|3523.74|3530.87|3522.17|39
1631196160000|2021-09-09 14:02:40|3530.86|3522.16|3529.74|3521.04|3531.06|3522.36|3529.52|3520.82|39
1631196170000|2021-09-09 14:02:50|3529.4|3520.7|3527.53|3518.83|3529.4|3520.7|3527.17|3518.47|38
1631196180000|2021-09-09 14:03:00|3527.61|3518.91|3528.13|3519.43|3528.13|3519.43|3526.99|3518.29|32
1631196190000|2021-09-09 14:03:10|3528.17|3519.47|3531.14|3522.44|3531.81|3523.11|3528.17|3519.47|35
1631196200000|2021-09-09 14:03:20|3531.23|3522.53|3530.19|3521.49|3531.45|3522.75|3529.67|3520.97|35
1631196210000|2021-09-09 14:03:30|3530.38|3521.68|3531.05|3522.35|3531.74|3523.04|3530.38|3521.68|37
1631196220000|2021-09-09 14:03:40|3530.93|3522.23|3531.51|3522.81|3532.56|3523.86|3530.93|3522.23|38
1631196230000|2021-09-09 14:03:50|3531.5|3522.8|3531.55|3522.85|3532|3523.3|3531.16|3522.46|39
1631196240000|2021-09-09 14:04:00|3531.47|3522.77|3530.46|3521.76|3531.69|3522.99|3530.46|3521.76|36
1631196250000|2021-09-09 14:04:10|3530.52|3521.82|3535.72|3527.02|3535.72|3527.02|3530.37|3521.67|36
1631196260000|2021-09-09 14:04:20|3535.73|3527.03|3536.69|3527.99|3536.73|3528.03|3535.67|3526.97|39
1631196270000|2021-09-09 14:04:30|3537.02|3528.32|3537.95|3529.25|3538.17|3529.47|3537.02|3528.32|37
1631196280000|2021-09-09 14:04:40|3537.97|3529.27|3537.29|3528.59|3538.06|3529.36|3537.22|3528.52|36
1631196290000|2021-09-09 14:04:50|3537.27|3528.57|3538.47|3529.77|3541.2|3532.5|3537.03|3528.33|33
1631196300000|2021-09-09 14:05:00|3538.26|3529.56|3539.31|3530.61|3539.31|3530.61|3537.47|3528.77|34
1631196310000|2021-09-09 14:05:10|3539.04|3530.34|3541.19|3532.49|3541.81|3533.11|3538.93|3530.23|35
1631196320000|2021-09-09 14:05:20|3541.25|3532.55|3540.77|3532.07|3542.41|3533.71|3538.97|3530.27|35
1631196330000|2021-09-09 14:05:30|3540.82|3532.12|3540.9|3532.2|3542.51|3533.81|3540.82|3532.12|38
1631196340000|2021-09-09 14:05:40|3540.55|3531.85|3541.7|3533|3541.85|3533.15|3540.48|3531.78|37
1631196350000|2021-09-09 14:05:50|3541.73|3533.03|3542.62|3533.92|3542.81|3534.11|3541.55|3532.85|36
1631196360000|2021-09-09 14:06:00|3542.64|3533.94|3544.38|3535.68|3544.38|3535.68|3542.5|3533.8|36
1631196370000|2021-09-09 14:06:10|3544.61|3535.91|3544.79|3536.09|3545.84|3537.14|3543.39|3534.69|39
1631196380000|2021-09-09 14:06:20|3544.63|3535.93|3546.11|3537.41|3547.88|3539.18|3544.63|3535.93|37
1631196390000|2021-09-09 14:06:30|3546.09|3537.39|3544.45|3535.75|3546.55|3537.85|3544.24|3535.54|39
1631196400000|2021-09-09 14:06:40|3544.58|3535.88|3543.41|3534.71|3544.61|3535.91|3543.05|3534.35|37
1631196410000|2021-09-09 14:06:50|3543.43|3534.73|3541.76|3533.06|3543.89|3535.19|3541.46|3532.76|36
1631196420000|2021-09-09 14:07:00|3541.77|3533.07|3540.41|3531.71|3541.78|3533.08|3539.71|3531.01|39
1631196430000|2021-09-09 14:07:10|3540.39|3531.69|3543.59|3534.89|3543.96|3535.26|3540.24|3531.54|37
1631196440000|2021-09-09 14:07:20|3543.58|3534.88|3544.04|3535.34|3544.05|3535.35|3542.99|3534.29|32
1631196450000|2021-09-09 14:07:30|3544.03|3535.33|3544.27|3535.57|3545.15|3536.45|3543.99|3535.29|34
1631196460000|2021-09-09 14:07:40|3544.31|3535.61|3543.65|3534.95|3544.32|3535.62|3542.84|3534.14|38
1631196470000|2021-09-09 14:07:50|3543.67|3534.97|3545.54|3536.84|3545.6|3536.9|3543.65|3534.95|34
1631196480000|2021-09-09 14:08:00|3545.61|3536.91|3545.55|3536.85|3545.61|3536.91|3544.39|3535.69|36
1631196490000|2021-09-09 14:08:10|3545.51|3536.81|3546.14|3537.44|3547.73|3539.03|3545.51|3536.81|37
1631196500000|2021-09-09 14:08:20|3546.1|3537.4|3547.85|3539.15|3548.33|3539.63|3546.1|3537.4|38
1631196510000|2021-09-09 14:08:30|3547.48|3538.78|3545.3|3536.6|3547.85|3539.15|3545.3|3536.6|35
1631196520000|2021-09-09 14:08:40|3545.32|3536.62|3545.04|3536.34|3545.51|3536.81|3544.5|3535.8|33
1631196530000|2021-09-09 14:08:50|3545.03|3536.33|3544.92|3536.22|3545.73|3537.03|3543.78|3535.08|38
1631196540000|2021-09-09 14:09:00|3544.88|3536.18|3547.76|3539.06|3547.77|3539.07|3544.88|3536.18|37
1631196550000|2021-09-09 14:09:10|3547.72|3539.02|3548.75|3540.05|3549.5|3540.8|3546.3|3537.6|36
1631196560000|2021-09-09 14:09:20|3548.73|3540.03|3547.34|3538.64|3549.13|3540.43|3547.34|3538.64|38
1631196570000|2021-09-09 14:09:30|3547.25|3538.55|3547.47|3538.77|3547.88|3539.18|3546.45|3537.75|33
1631196580000|2021-09-09 14:09:40|3547.42|3538.72|3547.8|3539.1|3547.93|3539.23|3547.35|3538.65|34
1631196590000|2021-09-09 14:09:50|3547.85|3539.15|3547.6|3538.9|3548.39|3539.69|3547.6|3538.9|29
1631196600000|2021-09-09 14:10:00|3547.84|3539.14|3546.7|3538|3547.97|3539.27|3546.19|3537.49|37
1631196610000|2021-09-09 14:10:10|3546.63|3537.93|3543.54|3534.84|3546.63|3537.93|3543.35|3534.65|38
1631196620000|2021-09-09 14:10:20|3543.52|3534.82|3541.38|3532.68|3543.81|3535.11|3540.9|3532.2|38
1631196630000|2021-09-09 14:10:30|3541.4|3532.7|3540.14|3531.44|3541.92|3533.22|3540.12|3531.42|35
1631196640000|2021-09-09 14:10:40|3540.12|3531.42|3539.48|3530.78|3540.12|3531.42|3538.65|3529.95|39
1631196650000|2021-09-09 14:10:50|3539.46|3530.76|3539.42|3530.72|3539.76|3531.06|3539.37|3530.67|37
1631196660000|2021-09-09 14:11:00|3539.43|3530.73|3538.78|3530.08|3539.48|3530.78|3538.31|3529.61|38
1631196670000|2021-09-09 14:11:10|3539.16|3530.46|3539.47|3530.77|3539.47|3530.77|3538.69|3529.99|30
1631196680000|2021-09-09 14:11:20|3539.06|3530.36|3535.97|3527.27|3539.06|3530.36|3535.9|3527.2|37
1631196690000|2021-09-09 14:11:30|3535.9|3527.2|3535.23|3526.53|3535.94|3527.24|3535.15|3526.45|39
1631196700000|2021-09-09 14:11:40|3535.38|3526.68|3533.55|3524.85|3535.38|3526.68|3533.55|3524.85|40
1631196710000|2021-09-09 14:11:50|3533.51|3524.81|3534.35|3525.65|3535|3526.3|3532.87|3524.17|39
1631196720000|2021-09-09 14:12:00|3534.34|3525.64|3534.05|3525.35|3534.67|3525.97|3533.2|3524.5|38
1631196730000|2021-09-09 14:12:10|3534.09|3525.39|3531.05|3522.35|3534.41|3525.71|3531.05|3522.35|38
1631196740000|2021-09-09 14:12:20|3531.19|3522.49|3533.4|3524.7|3533.4|3524.7|3531.07|3522.37|38
1631196750000|2021-09-09 14:12:30|3533.49|3524.79|3533.86|3525.16|3533.86|3525.16|3532.69|3523.99|37
1631196760000|2021-09-09 14:12:40|3533.95|3525.25|3533.14|3524.44|3533.96|3525.26|3533.14|3524.44|33
1631196770000|2021-09-09 14:12:50|3533.18|3524.48|3531.3|3522.6|3533.18|3524.48|3531.25|3522.55|39
1631196780000|2021-09-09 14:13:00|3531.35|3522.65|3532.12|3523.42|3532.12|3523.42|3530.66|3521.96|38
1631196790000|2021-09-09 14:13:10|3532.11|3523.41|3532.98|3524.28|3533.59|3524.89|3531.96|3523.26|38
1631196800000|2021-09-09 14:13:20|3533.06|3524.36|3534.6|3525.9|3534.86|3526.16|3533|3524.3|36
1631196810000|2021-09-09 14:13:30|3534.51|3525.81|3538.43|3529.73|3538.5|3529.8|3534.51|3525.81|36
1631196820000|2021-09-09 14:13:40|3538.31|3529.61|3536.94|3528.24|3538.31|3529.61|3536.65|3527.95|40
1631196830000|2021-09-09 14:13:50|3537|3528.3|3537.45|3528.75|3537.46|3528.76|3536.7|3528|35
1631196840000|2021-09-09 14:14:00|3537.43|3528.73|3538.27|3529.57|3538.27|3529.57|3537.37|3528.67|34
1631196850000|2021-09-09 14:14:10|3538.29|3529.59|3538.98|3530.28|3538.98|3530.28|3538.29|3529.59|32
1631196860000|2021-09-09 14:14:20|3538.9|3530.2|3540.71|3532.01|3540.71|3532.01|3538.63|3529.93|31
1631196870000|2021-09-09 14:14:30|3540.66|3531.96|3538.96|3530.26|3541.01|3532.31|3538.96|3530.26|29
1631196880000|2021-09-09 14:14:40|3538.92|3530.22|3539.89|3531.19|3539.95|3531.25|3538.92|3530.22|30
1631196890000|2021-09-09 14:14:50|3539.88|3531.18|3542.08|3533.38|3542.19|3533.49|3539.84|3531.14|33
1631196900000|2021-09-09 14:15:00|3542.11|3533.41|3543.82|3535.12|3543.87|3535.17|3541.77|3533.07|35
1631196910000|2021-09-09 14:15:10|3543.73|3535.03|3543|3534.3|3544.37|3535.67|3542.86|3534.16|34
1631196920000|2021-09-09 14:15:20|3542.99|3534.29|3544.22|3535.52|3544.22|3535.52|3541.17|3532.47|36
1631196930000|2021-09-09 14:15:30|3544.44|3535.74|3545.09|3536.39|3545.51|3536.81|3544.44|3535.74|34
1631196940000|2021-09-09 14:15:40|3545.06|3536.36|3544.6|3535.9|3545.41|3536.71|3544.55|3535.85|33
1631196950000|2021-09-09 14:15:50|3544.45|3535.75|3542.51|3533.81|3544.45|3535.75|3542.51|3533.81|37
1631196960000|2021-09-09 14:16:00|3542.53|3533.83|3541.15|3532.45|3542.53|3533.83|3540.6|3531.9|36
1631196970000|2021-09-09 14:16:10|3541.18|3532.48|3540.03|3531.33|3541.77|3533.07|3540.01|3531.31|34
1631196980000|2021-09-09 14:16:20|3540|3531.3|3538.38|3529.68|3540.01|3531.31|3538.11|3529.41|30
1631196990000|2021-09-09 14:16:30|3538.83|3530.13|3538.98|3530.28|3538.99|3530.29|3538.09|3529.39|24
1631197000000|2021-09-09 14:16:40|3538.92|3530.22|3538.21|3529.51|3538.98|3530.28|3537.83|3529.13|34
1631197010000|2021-09-09 14:16:50|3538.22|3529.52|3537.89|3529.19|3538.37|3529.67|3537.66|3528.96|31
1631197020000|2021-09-09 14:17:00|3537.9|3529.2|3540.7|3532|3541.77|3533.07|3537.9|3529.2|37
1631197030000|2021-09-09 14:17:10|3540.73|3532.03|3543.57|3534.87|3543.66|3534.96|3539.69|3530.99|38
1631197040000|2021-09-09 14:17:20|3543.92|3535.22|3546.12|3537.42|3546.36|3537.66|3543.76|3535.06|39
1631197050000|2021-09-09 14:17:30|3546.13|3537.43|3546.1|3537.4|3546.17|3537.47|3545.7|3537|32
1631197060000|2021-09-09 14:17:40|3546.22|3537.52|3548.65|3539.95|3548.71|3540.01|3545.83|3537.13|34
1631197070000|2021-09-09 14:17:50|3548.79|3540.09|3550.46|3541.76|3550.46|3541.76|3548.64|3539.94|39
1631197080000|2021-09-09 14:18:00|3550.53|3541.83|3547.96|3539.26|3550.57|3541.87|3547.76|3539.06|35
1631197090000|2021-09-09 14:18:10|3547.97|3539.27|3548.25|3539.55|3548.36|3539.66|3547.7|3539|34
1631197100000|2021-09-09 14:18:20|3548.12|3539.42|3549.9|3541.2|3549.93|3541.23|3547.78|3539.08|31
1631197110000|2021-09-09 14:18:30|3549.94|3541.24|3550.73|3542.03|3550.77|3542.07|3549.66|3540.96|34
1631197120000|2021-09-09 14:18:40|3550.84|3542.14|3552.48|3543.78|3552.74|3544.04|3550.59|3541.89|35
1631197130000|2021-09-09 14:18:50|3552.58|3543.88|3553.26|3544.56|3553.41|3544.71|3552.58|3543.88|35
1631197140000|2021-09-09 14:19:00|3553.24|3544.54|3555.8|3547.1|3556.81|3548.11|3553.24|3544.54|37
1631197150000|2021-09-09 14:19:10|3555.84|3547.14|3556.25|3547.55|3556.92|3548.22|3555.78|3547.08|39
1631197160000|2021-09-09 14:19:20|3556.2|3547.5|3553.98|3545.28|3556.33|3547.63|3553.98|3545.28|36
1631197170000|2021-09-09 14:19:30|3553.88|3545.18|3556.04|3547.34|3556.16|3547.46|3553.59|3544.89|34
1631197180000|2021-09-09 14:19:40|3556.03|3547.33|3554.11|3545.41|3556.12|3547.42|3554.11|3545.41|34
1631197190000|2021-09-09 14:19:50|3553.95|3545.25|3551.9|3543.2|3553.95|3545.25|3550.18|3541.48|37
1631197200000|2021-09-09 14:20:00|3552.03|3543.33|3550.21|3541.51|3552.41|3543.71|3549.02|3540.32|39
1631197210000|2021-09-09 14:20:10|3550.31|3541.61|3550.2|3541.5|3551.18|3542.48|3550.01|3541.31|38
1631197220000|2021-09-09 14:20:20|3550.18|3541.48|3552.58|3543.88|3552.58|3543.88|3550.11|3541.41|38
1631197230000|2021-09-09 14:20:30|3552.47|3543.77|3555.1|3546.4|3555.1|3546.4|3551.75|3543.05|35
1631197240000|2021-09-09 14:20:40|3555|3546.3|3554.33|3545.63|3555.05|3546.35|3554.15|3545.45|34
1631197250000|2021-09-09 14:20:50|3554.39|3545.69|3550.56|3541.86|3554.39|3545.69|3550.56|3541.86|36
1631197260000|2021-09-09 14:21:00|3550.5|3541.8|3550.87|3542.17|3551.95|3543.25|3550.5|3541.8|38
1631197270000|2021-09-09 14:21:10|3550.85|3542.15|3547.8|3539.1|3550.85|3542.15|3547.8|3539.1|34
1631197280000|2021-09-09 14:21:20|3547.55|3538.85|3547.55|3538.85|3548.3|3539.6|3547.25|3538.55|37
1631197290000|2021-09-09 14:21:30|3547.7|3539|3546.26|3537.56|3548.51|3539.81|3546.13|3537.43|38
1631197300000|2021-09-09 14:21:40|3546.24|3537.54|3546.55|3537.85|3547.12|3538.42|3546.06|3537.36|37
1631197310000|2021-09-09 14:21:50|3546.51|3537.81|3545.03|3536.33|3546.8|3538.1|3544.86|3536.16|38
1631197320000|2021-09-09 14:22:00|3544.87|3536.17|3544.37|3535.67|3544.87|3536.17|3544.36|3535.66|33
1631197330000|2021-09-09 14:22:10|3544.28|3535.58|3541.78|3533.08|3544.31|3535.61|3541.13|3532.43|38
1631197340000|2021-09-09 14:22:20|3541.75|3533.05|3539.75|3531.05|3541.75|3533.05|3539.75|3531.05|31
1631197350000|2021-09-09 14:22:30|3539.06|3530.36|3538.68|3529.98|3539.43|3530.73|3538.48|3529.78|35
1631197360000|2021-09-09 14:22:40|3538.82|3530.12|3540.47|3531.77|3540.72|3532.02|3538.53|3529.83|38
1631197370000|2021-09-09 14:22:50|3540.42|3531.72|3538.39|3529.69|3540.42|3531.72|3538.39|3529.69|36
1631197380000|2021-09-09 14:23:00|3538.85|3530.15|3538.62|3529.92|3540.14|3531.44|3538.29|3529.59|38
1631197390000|2021-09-09 14:23:10|3538.96|3530.26|3538.85|3530.15|3540.81|3532.11|3538.79|3530.09|37
1631197400000|2021-09-09 14:23:20|3538.71|3530.01|3539.03|3530.33|3539.12|3530.42|3537.86|3529.16|37
1631197410000|2021-09-09 14:23:30|3539.04|3530.34|3538.75|3530.05|3539.17|3530.47|3538.74|3530.04|37
1631197420000|2021-09-09 14:23:40|3538.72|3530.02|3539.12|3530.42|3539.24|3530.54|3538.72|3530.02|35
1631197430000|2021-09-09 14:23:50|3539.13|3530.43|3539.4|3530.7|3540.81|3532.11|3539.12|3530.42|36
1631197440000|2021-09-09 14:24:00|3539.36|3530.66|3540.68|3531.98|3540.69|3531.99|3539.26|3530.56|36
1631197450000|2021-09-09 14:24:10|3540.79|3532.09|3540.43|3531.73|3541.25|3532.55|3540.43|3531.73|32
1631197460000|2021-09-09 14:24:20|3540.13|3531.43|3539.88|3531.18|3540.13|3531.43|3539.65|3530.95|28
1631197470000|2021-09-09 14:24:30|3539.91|3531.21|3541.16|3532.46|3541.41|3532.71|3539.91|3531.21|30
1631197480000|2021-09-09 14:24:40|3540.97|3532.27|3539.82|3531.12|3541.26|3532.56|3539.82|3531.12|27
1631197490000|2021-09-09 14:24:50|3539.8|3531.1|3538.52|3529.82|3539.8|3531.1|3538.44|3529.74|25
1631197500000|2021-09-09 14:25:00|3538.51|3529.81|3538.4|3529.7|3538.9|3530.2|3538.29|3529.59|34
1631197510000|2021-09-09 14:25:10|3538.36|3529.66|3540.13|3531.43|3540.2|3531.5|3538.36|3529.66|36
1631197520000|2021-09-09 14:25:20|3540.01|3531.31|3539.27|3530.57|3540.58|3531.88|3539.27|3530.57|34
1631197530000|2021-09-09 14:25:30|3539.17|3530.47|3540.12|3531.42|3540.39|3531.69|3538.63|3529.93|36
1631197540000|2021-09-09 14:25:40|3540.07|3531.37|3539.3|3530.6|3540.07|3531.37|3538.99|3530.29|35
1631197550000|2021-09-09 14:25:50|3539.21|3530.51|3539.26|3530.56|3539.62|3530.92|3538.91|3530.21|24
1631197560000|2021-09-09 14:26:00|3539.33|3530.63|3540.51|3531.81|3540.54|3531.84|3539.11|3530.41|31
1631197570000|2021-09-09 14:26:10|3540.49|3531.79|3540.67|3531.97|3540.84|3532.14|3540.45|3531.75|32
1631197580000|2021-09-09 14:26:20|3540.63|3531.93|3540.16|3531.46|3541.01|3532.31|3539.83|3531.13|38
1631197590000|2021-09-09 14:26:30|3540.17|3531.47|3541.45|3532.75|3541.46|3532.76|3539.99|3531.29|30
1631197600000|2021-09-09 14:26:40|3541.33|3532.63|3542.95|3534.25|3544.34|3535.64|3541.26|3532.56|36
1631197610000|2021-09-09 14:26:50|3542.93|3534.23|3541.94|3533.24|3542.93|3534.23|3541.94|3533.24|37
1631197620000|2021-09-09 14:27:00|3541.84|3533.14|3540.69|3531.99|3541.84|3533.14|3540.62|3531.92|37
1631197630000|2021-09-09 14:27:10|3540.66|3531.96|3539.93|3531.23|3540.69|3531.99|3539.33|3530.63|30
1631197640000|2021-09-09 14:27:20|3539.8|3531.1|3539.64|3530.94|3539.84|3531.14|3539.52|3530.82|33
1631197650000|2021-09-09 14:27:30|3539.65|3530.95|3540.68|3531.98|3540.69|3531.99|3539.63|3530.93|33
1631197660000|2021-09-09 14:27:40|3540.62|3531.92|3539.94|3531.24|3540.64|3531.94|3539.47|3530.77|36
1631197670000|2021-09-09 14:27:50|3540.32|3531.62|3540.26|3531.56|3540.49|3531.79|3540.22|3531.52|33
1631197680000|2021-09-09 14:28:00|3540.33|3531.63|3541.59|3532.89|3541.63|3532.93|3540.29|3531.59|34
1631197690000|2021-09-09 14:28:10|3541.6|3532.9|3540.38|3531.68|3541.62|3532.92|3540.11|3531.41|37
1631197700000|2021-09-09 14:28:20|3540.32|3531.62|3540.36|3531.66|3540.61|3531.91|3540.12|3531.42|32
1631197710000|2021-09-09 14:28:30|3540.44|3531.74|3540.36|3531.66|3540.44|3531.74|3540.1|3531.4|32
1631197720000|2021-09-09 14:28:40|3540.34|3531.64|3540.96|3532.26|3541.39|3532.69|3540.24|3531.54|35
1631197730000|2021-09-09 14:28:50|3540.95|3532.25|3540.15|3531.45|3540.95|3532.25|3539.84|3531.14|36
1631197740000|2021-09-09 14:29:00|3540.19|3531.49|3540.11|3531.41|3540.34|3531.64|3539.93|3531.23|29
1631197750000|2021-09-09 14:29:10|3540.15|3531.45|3540.32|3531.62|3540.45|3531.75|3540.14|3531.44|25
1631197760000|2021-09-09 14:29:20|3540.36|3531.66|3540.75|3532.05|3540.75|3532.05|3540.27|3531.57|16
1631197770000|2021-09-09 14:29:30|3540.77|3532.07|3544.22|3535.52|3544.22|3535.52|3540.77|3532.07|33
1631197780000|2021-09-09 14:29:40|3544.55|3535.85|3544.72|3536.02|3544.96|3536.26|3544.22|3535.52|31
1631197790000|2021-09-09 14:29:50|3544.99|3536.29|3543.86|3535.16|3545.05|3536.35|3543.86|3535.16|34
1631197800000|2021-09-09 14:30:00|3543.98|3535.28|3544.35|3535.65|3544.72|3536.02|3543.81|3535.11|31
1631197810000|2021-09-09 14:30:10|3544.79|3536.09|3548.11|3539.41|3548.11|3539.41|3544.78|3536.08|35
1631197820000|2021-09-09 14:30:20|3548.05|3539.35|3543.54|3534.84|3548.05|3539.35|3543.54|3534.84|38
1631197830000|2021-09-09 14:30:30|3543.55|3534.85|3541.62|3532.92|3543.94|3535.24|3541.62|3532.92|39
1631197840000|2021-09-09 14:30:40|3541.67|3532.97|3541.19|3532.49|3542.41|3533.71|3540.27|3531.57|34
1631197850000|2021-09-09 14:30:50|3541.01|3532.31|3540.57|3531.87|3541.14|3532.44|3540.5|3531.8|38
1631197860000|2021-09-09 14:31:00|3540.67|3531.97|3541.69|3532.99|3541.85|3533.15|3540.48|3531.78|38
1631197870000|2021-09-09 14:31:10|3541.59|3532.89|3540.85|3532.15|3542.02|3533.32|3540.77|3532.07|30
1631197880000|2021-09-09 14:31:20|3540.86|3532.16|3540.24|3531.54|3540.86|3532.16|3540.24|3531.54|35
1631197890000|2021-09-09 14:31:30|3540.17|3531.47|3540.44|3531.74|3540.64|3531.94|3540.13|3531.43|30
1631197900000|2021-09-09 14:31:40|3540.43|3531.73|3539.89|3531.19|3540.45|3531.75|3539.89|3531.19|31
1631197910000|2021-09-09 14:31:50|3539.68|3530.98|3539.65|3530.95|3539.99|3531.29|3539.65|3530.95|26
1631197920000|2021-09-09 14:32:00|3539.64|3530.94|3536.26|3527.56|3539.64|3530.94|3535.23|3526.53|38
1631197930000|2021-09-09 14:32:10|3536.27|3527.57|3528.91|3520.21|3536.31|3527.61|3528.91|3520.21|37
1631197940000|2021-09-09 14:32:20|3529.12|3520.42|3527.55|3518.85|3529.36|3520.66|3526.94|3518.24|37
1631197950000|2021-09-09 14:32:30|3527.82|3519.12|3527.29|3518.59|3529.62|3520.92|3527.26|3518.56|38
1631197960000|2021-09-09 14:32:40|3527.47|3518.77|3526.84|3518.14|3527.66|3518.96|3526.52|3517.82|36
1631197970000|2021-09-09 14:32:50|3526.67|3517.97|3526.78|3518.08|3528.94|3520.24|3526.55|3517.85|39
1631197980000|2021-09-09 14:33:00|3526.49|3517.79|3526.03|3517.33|3526.66|3517.96|3525.77|3517.07|31
1631197990000|2021-09-09 14:33:10|3526.04|3517.34|3528.44|3519.74|3528.51|3519.81|3526.03|3517.33|38
1631198000000|2021-09-09 14:33:20|3528.22|3519.52|3530.63|3521.93|3530.63|3521.93|3527.82|3519.12|34
1631198010000|2021-09-09 14:33:30|3530.36|3521.66|3528.63|3519.93|3530.38|3521.68|3528.25|3519.55|36
1631198020000|2021-09-09 14:33:40|3528.46|3519.76|3526.9|3518.2|3528.65|3519.95|3526.45|3517.75|36
1631198030000|2021-09-09 14:33:50|3526.68|3517.98|3528.86|3520.16|3528.86|3520.16|3526.6|3517.9|34
1631198040000|2021-09-09 14:34:00|3528.77|3520.07|3529.47|3520.77|3530.29|3521.59|3528.55|3519.85|39
1631198050000|2021-09-09 14:34:10|3529.43|3520.73|3530.18|3521.48|3530.18|3521.48|3529.22|3520.52|38
1631198060000|2021-09-09 14:34:20|3530.2|3521.5|3530.01|3521.31|3530.69|3521.99|3529.95|3521.25|34
1631198070000|2021-09-09 14:34:30|3530.04|3521.34|3531.19|3522.49|3531.19|3522.49|3529.91|3521.21|35
1631198080000|2021-09-09 14:34:40|3531.17|3522.47|3531.4|3522.7|3531.45|3522.75|3531.04|3522.34|32
1631198090000|2021-09-09 14:34:50|3531.39|3522.69|3531.9|3523.2|3532.09|3523.39|3530.93|3522.23|34
1631198100000|2021-09-09 14:35:00|3532.16|3523.46|3532.26|3523.56|3532.48|3523.78|3532.07|3523.37|25
1631198110000|2021-09-09 14:35:10|3532.22|3523.52|3531.84|3523.14|3532.22|3523.52|3531.32|3522.62|36
1631198120000|2021-09-09 14:35:20|3531.86|3523.16|3531.76|3523.06|3531.9|3523.2|3531.76|3523.06|31
1631198130000|2021-09-09 14:35:30|3531.31|3522.61|3529.11|3520.41|3531.31|3522.61|3529.08|3520.38|32
1631198140000|2021-09-09 14:35:40|3529.38|3520.68|3531.61|3522.91|3531.73|3523.03|3529.25|3520.55|35
1631198150000|2021-09-09 14:35:50|3531.64|3522.94|3533.27|3524.57|3533.42|3524.72|3531.64|3522.94|35
1631198160000|2021-09-09 14:36:00|3533.18|3524.48|3532.54|3523.84|3534.15|3525.45|3532.47|3523.77|36
1631198170000|2021-09-09 14:36:10|3532.57|3523.87|3529.89|3521.19|3532.71|3524.01|3529.83|3521.13|35
1631198180000|2021-09-09 14:36:20|3529.83|3521.13|3528.61|3519.91|3529.84|3521.14|3528.61|3519.91|35
1631198190000|2021-09-09 14:36:30|3528.58|3519.88|3528.76|3520.06|3529.04|3520.34|3528.47|3519.77|32
1631198200000|2021-09-09 14:36:40|3528.67|3519.97|3528.72|3520.02|3529.15|3520.45|3528.6|3519.9|35
1631198210000|2021-09-09 14:36:50|3528.71|3520.01|3529.18|3520.48|3529.66|3520.96|3528.71|3520.01|24
1631198220000|2021-09-09 14:37:00|3529.22|3520.52|3529.04|3520.34|3530.22|3521.52|3529|3520.3|38
1631198230000|2021-09-09 14:37:10|3529.06|3520.36|3527.91|3519.21|3529.06|3520.36|3527.85|3519.15|35
1631198240000|2021-09-09 14:37:20|3527.88|3519.18|3528.27|3519.57|3528.39|3519.69|3527.82|3519.12|30
1631198250000|2021-09-09 14:37:30|3528.25|3519.55|3529.45|3520.75|3529.45|3520.75|3528.1|3519.4|32
1631198260000|2021-09-09 14:37:40|3529.44|3520.74|3531.13|3522.43|3531.17|3522.47|3529.43|3520.73|31
1631198270000|2021-09-09 14:37:50|3531.06|3522.36|3532.18|3523.48|3532.24|3523.54|3531.03|3522.33|33
1631198280000|2021-09-09 14:38:00|3532.15|3523.45|3532.23|3523.53|3532.71|3524.01|3531.9|3523.2|30
1631198290000|2021-09-09 14:38:10|3531.94|3523.24|3531.59|3522.89|3531.94|3523.24|3531.23|3522.53|36
1631198300000|2021-09-09 14:38:20|3531.61|3522.91|3531.23|3522.53|3531.95|3523.25|3531.16|3522.46|32
1631198310000|2021-09-09 14:38:30|3531.22|3522.52|3531.38|3522.68|3531.62|3522.92|3531.1|3522.4|31
1631198320000|2021-09-09 14:38:40|3531.43|3522.73|3531.5|3522.8|3531.98|3523.28|3531.16|3522.46|37
1631198330000|2021-09-09 14:38:50|3531.49|3522.79|3531.71|3523.01|3532.04|3523.34|3531.49|3522.79|27
1631198340000|2021-09-09 14:39:00|3531.5|3522.8|3531.15|3522.45|3531.61|3522.91|3531.1|3522.4|28
1631198350000|2021-09-09 14:39:10|3531.27|3522.57|3531.48|3522.78|3532.02|3523.32|3531.1|3522.4|35
1631198360000|2021-09-09 14:39:20|3531.6|3522.9|3529.46|3520.76|3532.31|3523.61|3529.46|3520.76|33
1631198370000|2021-09-09 14:39:30|3529.3|3520.6|3528.51|3519.81|3529.3|3520.6|3528.01|3519.31|35
1631198380000|2021-09-09 14:39:40|3528.19|3519.49|3530.54|3521.84|3530.58|3521.88|3528.09|3519.39|37
1631198390000|2021-09-09 14:39:50|3530.52|3521.82|3531.5|3522.8|3531.5|3522.8|3530.39|3521.69|36
1631198400000|2021-09-09 14:40:00|3531.43|3522.73|3534.03|3525.33|3534.07|3525.37|3531.43|3522.73|39
1631198410000|2021-09-09 14:40:10|3534.02|3525.32|3536.91|3528.21|3537.07|3528.37|3533.88|3525.18|34
1631198420000|2021-09-09 14:40:20|3537.03|3528.33|3538.29|3529.59|3539.79|3531.09|3537.03|3528.33|38
1631198430000|2021-09-09 14:40:30|3538|3529.3|3537.88|3529.18|3538|3529.3|3537.44|3528.74|36
1631198440000|2021-09-09 14:40:40|3537.94|3529.24|3538.89|3530.19|3538.92|3530.22|3537.94|3529.24|34
1631198450000|2021-09-09 14:40:50|3538.8|3530.1|3539.15|3530.45|3539.15|3530.45|3538.78|3530.08|25
1631198460000|2021-09-09 14:41:00|3539.14|3530.44|3539.4|3530.7|3539.65|3530.95|3539.12|3530.42|27
1631198470000|2021-09-09 14:41:10|3539.37|3530.67|3540.07|3531.37|3540.07|3531.37|3539.34|3530.64|33
1631198480000|2021-09-09 14:41:20|3539.95|3531.25|3541.03|3532.33|3541.5|3532.8|3539.95|3531.25|36
1631198490000|2021-09-09 14:41:30|3541.02|3532.32|3541.61|3532.91|3541.68|3532.98|3541|3532.3|22
1631198500000|2021-09-09 14:41:40|3541.62|3532.92|3542.68|3533.98|3543.04|3534.34|3541.61|3532.91|33
1631198510000|2021-09-09 14:41:50|3542.56|3533.86|3540.98|3532.28|3542.56|3533.86|3540.98|3532.28|33
1631198520000|2021-09-09 14:42:00|3541.06|3532.36|3541.21|3532.51|3541.41|3532.71|3541|3532.3|32
1631198530000|2021-09-09 14:42:10|3541.2|3532.5|3541.26|3532.56|3541.71|3533.01|3540.77|3532.07|30
1631198540000|2021-09-09 14:42:20|3541.28|3532.58|3538.65|3529.95|3541.28|3532.58|3538.27|3529.57|32
1631198550000|2021-09-09 14:42:30|3538.67|3529.97|3539.94|3531.24|3540.52|3531.82|3538.57|3529.87|34
1631198560000|2021-09-09 14:42:40|3540|3531.3|3540.99|3532.29|3541.38|3532.68|3539.72|3531.02|35
1631198570000|2021-09-09 14:42:50|3541.03|3532.33|3540.75|3532.05|3541.16|3532.46|3540.6|3531.9|38
1631198580000|2021-09-09 14:43:00|3540.77|3532.07|3540.3|3531.6|3540.77|3532.07|3540.2|3531.5|33
1631198590000|2021-09-09 14:43:10|3540.26|3531.56|3540.85|3532.15|3541.02|3532.32|3540.26|3531.56|32
1631198600000|2021-09-09 14:43:20|3540.84|3532.14|3540.42|3531.72|3540.88|3532.18|3540.19|3531.49|37
1631198610000|2021-09-09 14:43:30|3540.46|3531.76|3540.96|3532.26|3541.02|3532.32|3540.19|3531.49|38
1631198620000|2021-09-09 14:43:40|3541.15|3532.45|3541.64|3532.94|3541.94|3533.24|3541.15|3532.45|36
1631198630000|2021-09-09 14:43:50|3541.66|3532.96|3540.02|3531.32|3541.73|3533.03|3540.02|3531.32|36
1631198640000|2021-09-09 14:44:00|3540.03|3531.33|3540.16|3531.46|3540.4|3531.7|3539.89|3531.19|33
1631198650000|2021-09-09 14:44:10|3540.07|3531.37|3540.45|3531.75|3540.45|3531.75|3540.03|3531.33|33
1631198660000|2021-09-09 14:44:20|3540.18|3531.48|3540.36|3531.66|3540.47|3531.77|3540.09|3531.39|32
1631198670000|2021-09-09 14:44:30|3540.35|3531.65|3540.36|3531.66|3540.58|3531.88|3540.08|3531.38|36
1631198680000|2021-09-09 14:44:40|3540.92|3532.22|3542.57|3533.87|3543.07|3534.37|3540.92|3532.22|34
1631198690000|2021-09-09 14:44:50|3542.29|3533.59|3540.53|3531.83|3542.29|3533.59|3540.53|3531.83|36
1631198700000|2021-09-09 14:45:00|3540.69|3531.99|3540.39|3531.69|3540.7|3532|3540.33|3531.63|37
1631198710000|2021-09-09 14:45:10|3540.38|3531.68|3540.78|3532.08|3540.78|3532.08|3540.22|3531.52|33
1631198720000|2021-09-09 14:45:20|3540.79|3532.09|3540.74|3532.04|3540.8|3532.1|3540.45|3531.75|28
1631198730000|2021-09-09 14:45:30|3540.73|3532.03|3541.3|3532.6|3541.3|3532.6|3540.4|3531.7|29
1631198740000|2021-09-09 14:45:40|3541.28|3532.58|3541.68|3532.98|3541.73|3533.03|3541.05|3532.35|31
1631198750000|2021-09-09 14:45:50|3541.63|3532.93|3542.36|3533.66|3542.85|3534.15|3541.63|3532.93|33
1631198760000|2021-09-09 14:46:00|3542.32|3533.62|3543.68|3534.98|3543.68|3534.98|3542.22|3533.52|33
1631198770000|2021-09-09 14:46:10|3543.75|3535.05|3544.19|3535.49|3544.2|3535.5|3542.77|3534.07|35
1631198780000|2021-09-09 14:46:20|3544.08|3535.38|3544.67|3535.97|3544.94|3536.24|3544.08|3535.38|36
1631198790000|2021-09-09 14:46:30|3544.71|3536.01|3545.56|3536.86|3545.56|3536.86|3544.61|3535.91|28
1631198800000|2021-09-09 14:46:40|3545.6|3536.9|3545.79|3537.09|3546.29|3537.59|3545.43|3536.73|25
1631198810000|2021-09-09 14:46:50|3545.18|3536.48|3545.23|3536.53|3545.62|3536.92|3544.84|3536.14|30
1631198820000|2021-09-09 14:47:00|3545.28|3536.58|3543.77|3535.07|3545.28|3536.58|3543.49|3534.79|28
1631198830000|2021-09-09 14:47:10|3543.74|3535.04|3544.25|3535.55|3544.36|3535.66|3543.62|3534.92|33
1631198840000|2021-09-09 14:47:20|3544.23|3535.53|3544.35|3535.65|3544.93|3536.23|3544.19|3535.49|32
1631198850000|2021-09-09 14:47:30|3544.34|3535.64|3544.42|3535.72|3544.82|3536.12|3544.26|3535.56|32
1631198860000|2021-09-09 14:47:40|3544.51|3535.81|3544.35|3535.65|3544.52|3535.82|3544.34|3535.64|35
1631198870000|2021-09-09 14:47:50|3544.32|3535.62|3544.43|3535.73|3544.44|3535.74|3544.3|3535.6|25
1631198880000|2021-09-09 14:48:00|3544.42|3535.72|3544.01|3535.31|3544.42|3535.72|3543.79|3535.09|34
1631198890000|2021-09-09 14:48:10|3544.03|3535.33|3543.99|3535.29|3544.21|3535.51|3543.97|3535.27|28
1631198900000|2021-09-09 14:48:20|3544.03|3535.33|3541.58|3532.88|3544.04|3535.34|3541.58|3532.88|33
1631198910000|2021-09-09 14:48:30|3541.57|3532.87|3541.98|3533.28|3542.1|3533.4|3541.47|3532.77|34
1631198920000|2021-09-09 14:48:40|3542|3533.3|3542.03|3533.33|3542.81|3534.11|3541.99|3533.29|35
1631198930000|2021-09-09 14:48:50|3541.99|3533.29|3542.15|3533.45|3543.25|3534.55|3541.99|3533.29|36
1631198940000|2021-09-09 14:49:00|3542.13|3533.43|3542.6|3533.9|3542.68|3533.98|3542.13|3533.43|34
1631198950000|2021-09-09 14:49:10|3542.7|3534|3541.66|3532.96|3542.7|3534|3541.55|3532.85|29
1631198960000|2021-09-09 14:49:20|3541.62|3532.92|3541.81|3533.11|3541.94|3533.24|3541.5|3532.8|35
1631198970000|2021-09-09 14:49:30|3541.8|3533.1|3542.99|3534.29|3543.15|3534.45|3541.77|3533.07|33
1631198980000|2021-09-09 14:49:40|3542.98|3534.28|3542.83|3534.13|3543.77|3535.07|3542.75|3534.05|35
1631198990000|2021-09-09 14:49:50|3542.88|3534.18|3539.98|3531.28|3542.88|3534.18|3539.98|3531.28|38
1631199000000|2021-09-09 14:50:00|3540.08|3531.38|3538.49|3529.79|3540.08|3531.38|3538.49|3529.79|35
1631199010000|2021-09-09 14:50:10|3538.52|3529.82|3536.99|3528.29|3538.52|3529.82|3536.99|3528.29|30
1631199020000|2021-09-09 14:50:20|3536.97|3528.27|3539.76|3531.06|3539.93|3531.23|3536.97|3528.27|33
1631199030000|2021-09-09 14:50:30|3539.77|3531.07|3541.36|3532.66|3541.36|3532.66|3539.71|3531.01|36
1631199040000|2021-09-09 14:50:40|3541.35|3532.65|3542.02|3533.32|3542.11|3533.41|3541.31|3532.61|27
1631199050000|2021-09-09 14:50:50|3542.05|3533.35|3542.16|3533.46|3542.16|3533.46|3541.89|3533.19|22
1631199060000|2021-09-09 14:51:00|3542.17|3533.47|3543.62|3534.92|3544.18|3535.48|3541.98|3533.28|31
1631199070000|2021-09-09 14:51:10|3543.61|3534.91|3544.42|3535.72|3544.53|3535.83|3543.38|3534.68|28
1631199080000|2021-09-09 14:51:20|3544.44|3535.74|3544.63|3535.93|3545.12|3536.42|3544.07|3535.37|33
1631199090000|2021-09-09 14:51:30|3544.56|3535.86|3544.82|3536.12|3545.04|3536.34|3544.53|3535.83|36
1631199100000|2021-09-09 14:51:40|3544.65|3535.95|3543.6|3534.9|3544.82|3536.12|3543.6|3534.9|32
1631199110000|2021-09-09 14:51:50|3543.3|3534.6|3543.62|3534.92|3544.15|3535.45|3543.3|3534.6|35
1631199120000|2021-09-09 14:52:00|3543.35|3534.65|3542.47|3533.77|3543.49|3534.79|3542.38|3533.68|34
1631199130000|2021-09-09 14:52:10|3542.46|3533.76|3540.79|3532.09|3542.47|3533.77|3540.72|3532.02|35
1631199140000|2021-09-09 14:52:20|3540.75|3532.05|3540.82|3532.12|3541.38|3532.68|3540.71|3532.01|37
1631199150000|2021-09-09 14:52:30|3540.88|3532.18|3540.58|3531.88|3541.18|3532.48|3540.49|3531.79|35
1631199160000|2021-09-09 14:52:40|3540.59|3531.89|3539.91|3531.21|3540.59|3531.89|3539.84|3531.14|37
1631199170000|2021-09-09 14:52:50|3540.03|3531.33|3538.01|3529.31|3540.19|3531.49|3537.97|3529.27|38
1631199180000|2021-09-09 14:53:00|3538|3529.3|3538.8|3530.1|3539.25|3530.55|3537.71|3529.01|36
1631199190000|2021-09-09 14:53:10|3538.71|3530.01|3538.13|3529.43|3539.18|3530.48|3538.13|3529.43|38
1631199200000|2021-09-09 14:53:20|3537.88|3529.18|3535.7|3527|3537.88|3529.18|3535.56|3526.86|39
1631199210000|2021-09-09 14:53:30|3535.63|3526.93|3535.69|3526.99|3536.3|3527.6|3535.51|3526.81|35
1631199220000|2021-09-09 14:53:40|3535.28|3526.58|3536.75|3528.05|3536.75|3528.05|3535.01|3526.31|38
1631199230000|2021-09-09 14:53:50|3536.33|3527.63|3536.68|3527.98|3537.05|3528.35|3536.31|3527.61|33
1631199240000|2021-09-09 14:54:00|3536.6|3527.9|3536.49|3527.79|3536.71|3528.01|3536.01|3527.31|37
1631199250000|2021-09-09 14:54:10|3536.51|3527.81|3537.67|3528.97|3537.73|3529.03|3536.33|3527.63|36
1631199260000|2021-09-09 14:54:20|3537.58|3528.88|3538.41|3529.71|3538.46|3529.76|3537.58|3528.88|30
1631199270000|2021-09-09 14:54:30|3538.42|3529.72|3538.58|3529.88|3538.64|3529.94|3537.9|3529.2|35
1631199280000|2021-09-09 14:54:40|3538.55|3529.85|3537.52|3528.82|3538.55|3529.85|3537.51|3528.81|38
1631199290000|2021-09-09 14:54:50|3537.51|3528.81|3538.16|3529.46|3538.24|3529.54|3537.51|3528.81|36
1631199300000|2021-09-09 14:55:00|3537.83|3529.13|3537.63|3528.93|3538.12|3529.42|3537.48|3528.78|32
1631199310000|2021-09-09 14:55:10|3537.48|3528.78|3536.78|3528.08|3537.54|3528.84|3536.78|3528.08|36
1631199320000|2021-09-09 14:55:20|3536.75|3528.05|3538.16|3529.46|3538.21|3529.51|3536.69|3527.99|34
1631199330000|2021-09-09 14:55:30|3538|3529.3|3538.29|3529.59|3538.85|3530.15|3537.73|3529.03|34
1631199340000|2021-09-09 14:55:40|3538.22|3529.52|3538.61|3529.91|3538.7|3530|3537.98|3529.28|37
1631199350000|2021-09-09 14:55:50|3538.62|3529.92|3539.1|3530.4|3539.12|3530.42|3538.28|3529.58|32
1631199360000|2021-09-09 14:56:00|3539.15|3530.45|3537.91|3529.21|3539.15|3530.45|3537.91|3529.21|33
1631199370000|2021-09-09 14:56:10|3538.21|3529.51|3537.64|3528.94|3538.21|3529.51|3537.6|3528.9|40
1631199380000|2021-09-09 14:56:20|3537.83|3529.13|3537.29|3528.59|3537.83|3529.13|3537.2|3528.5|37
1631199390000|2021-09-09 14:56:30|3537.28|3528.58|3537.3|3528.6|3537.43|3528.73|3537.25|3528.55|35
1631199400000|2021-09-09 14:56:40|3537.28|3528.58|3537.04|3528.34|3537.38|3528.68|3536.68|3527.98|35
1631199410000|2021-09-09 14:56:50|3536.43|3527.73|3532.87|3524.17|3536.51|3527.81|3532.87|3524.17|38
1631199420000|2021-09-09 14:57:00|3532.88|3524.18|3533.27|3524.57|3533.92|3525.22|3532.79|3524.09|34
1631199430000|2021-09-09 14:57:10|3533.25|3524.55|3535.15|3526.45|3535.58|3526.88|3533.22|3524.52|37
1631199440000|2021-09-09 14:57:20|3535.61|3526.91|3537.11|3528.41|3537.26|3528.56|3535.22|3526.52|34
1631199450000|2021-09-09 14:57:30|3537.25|3528.55|3538.81|3530.11|3538.82|3530.12|3537.25|3528.55|35
1631199460000|2021-09-09 14:57:40|3538.8|3530.1|3535.47|3526.77|3538.84|3530.14|3535.47|3526.77|35
1631199470000|2021-09-09 14:57:50|3535.43|3526.73|3534.45|3525.75|3535.43|3526.73|3534.29|3525.59|31
1631199480000|2021-09-09 14:58:00|3534.43|3525.73|3534.53|3525.83|3534.72|3526.02|3534.4|3525.7|35
1631199490000|2021-09-09 14:58:10|3534.56|3525.86|3535.51|3526.81|3535.51|3526.81|3534.54|3525.84|32
1631199500000|2021-09-09 14:58:20|3535.73|3527.03|3534.16|3525.46|3535.73|3527.03|3534.16|3525.46|36
1631199510000|2021-09-09 14:58:30|3534.01|3525.31|3532.98|3524.28|3534.01|3525.31|3532.26|3523.56|31
1631199520000|2021-09-09 14:58:40|3532.99|3524.29|3533.71|3525.01|3533.88|3525.18|3532.95|3524.25|34
1631199530000|2021-09-09 14:58:50|3533.87|3525.17|3533.87|3525.17|3533.97|3525.27|3533.67|3524.97|30
1631199540000|2021-09-09 14:59:00|3533.85|3525.15|3533.89|3525.19|3533.89|3525.19|3533.23|3524.53|13
1631199550000|2021-09-09 14:59:10|3533.83|3525.13|3531.39|3522.69|3533.83|3525.13|3530.83|3522.13|32
1631199560000|2021-09-09 14:59:20|3532.31|3523.61|3531.22|3522.52|3533.66|3524.96|3530.6|3521.9|37
1631199570000|2021-09-09 14:59:30|3531.19|3522.49|3528.81|3520.11|3531.26|3522.56|3527.41|3518.71|38
1631199580000|2021-09-09 14:59:40|3528.68|3519.98|3529.09|3520.39|3530.17|3521.47|3528.68|3519.98|36
1631199590000|2021-09-09 14:59:50|3529.01|3520.31|3528.3|3519.6|3529.05|3520.35|3527.74|3519.04|35
1631199600000|2021-09-09 15:00:00|3528.42|3519.72|3529.57|3520.87|3530.08|3521.38|3528.39|3519.69|39
1631199610000|2021-09-09 15:00:10|3529.82|3521.12|3531.9|3523.2|3531.9|3523.2|3529.61|3520.91|39
1631199620000|2021-09-09 15:00:20|3531.93|3523.23|3532.62|3523.92|3533.11|3524.41|3531.9|3523.2|38
1631199630000|2021-09-09 15:00:30|3532.69|3523.99|3532.22|3523.52|3532.81|3524.11|3531.68|3522.98|37
1631199640000|2021-09-09 15:00:40|3532.4|3523.7|3534.36|3525.66|3534.36|3525.66|3531.99|3523.29|36
1631199650000|2021-09-09 15:00:50|3534.79|3526.09|3537.44|3528.74|3537.44|3528.74|3534.75|3526.05|37
1631199660000|2021-09-09 15:01:00|3537.39|3528.69|3540.13|3531.43|3540.27|3531.57|3537.36|3528.66|35
1631199670000|2021-09-09 15:01:10|3540.27|3531.57|3542.09|3533.39|3542.09|3533.39|3539.57|3530.87|37
1631199680000|2021-09-09 15:01:20|3541.97|3533.27|3540.15|3531.45|3542.07|3533.37|3539.72|3531.02|34
1631199690000|2021-09-09 15:01:30|3540.19|3531.49|3542.05|3533.35|3542.08|3533.38|3539.71|3531.01|38
1631199700000|2021-09-09 15:01:40|3542.12|3533.42|3541.25|3532.55|3542.12|3533.42|3541.2|3532.5|35
1631199710000|2021-09-09 15:01:50|3541.56|3532.86|3542.29|3533.59|3542.32|3533.62|3541.56|3532.86|34
1631199720000|2021-09-09 15:02:00|3542.32|3533.62|3541.46|3532.76|3542.41|3533.71|3540.41|3531.71|40
1631199730000|2021-09-09 15:02:10|3541.43|3532.73|3542.67|3533.97|3542.82|3534.12|3541.43|3532.73|37
1631199740000|2021-09-09 15:02:20|3542.5|3533.8|3541.1|3532.4|3542.62|3533.92|3541.1|3532.4|34
1631199750000|2021-09-09 15:02:30|3541.04|3532.34|3541.03|3532.33|3541.2|3532.5|3540.89|3532.19|13
1631199760000|2021-09-09 15:02:40|3541.13|3532.43|3542.21|3533.51|3542.28|3533.58|3540.86|3532.16|30
1631199770000|2021-09-09 15:02:50|3542.08|3533.38|3541.72|3533.02|3542.08|3533.38|3541.72|3533.02|24
1631199780000|2021-09-09 15:03:00|3542.12|3533.42|3539.94|3531.24|3542.12|3533.42|3539.81|3531.11|29
1631199790000|2021-09-09 15:03:10|3540.15|3531.45|3539.96|3531.26|3540.15|3531.45|3539.56|3530.86|29
1631199800000|2021-09-09 15:03:20|3540.04|3531.34|3539.42|3530.72|3540.08|3531.38|3539.14|3530.44|29
1631199810000|2021-09-09 15:03:30|3539.39|3530.69|3540.9|3532.2|3541.33|3532.63|3539.16|3530.46|36
1631199820000|2021-09-09 15:03:40|3541.06|3532.36|3542.08|3533.38|3542.62|3533.92|3541.05|3532.35|36
1631199830000|2021-09-09 15:03:50|3542.16|3533.46|3542.3|3533.6|3543.12|3534.42|3542|3533.3|39
1631199840000|2021-09-09 15:04:00|3542.27|3533.57|3541.01|3532.31|3542.34|3533.64|3540.76|3532.06|35
1631199850000|2021-09-09 15:04:10|3540.88|3532.18|3540.2|3531.5|3540.88|3532.18|3539.98|3531.28|34
1631199860000|2021-09-09 15:04:20|3540.25|3531.55|3539.54|3530.84|3540.26|3531.56|3539.34|3530.64|36
1631199870000|2021-09-09 15:04:30|3539.52|3530.82|3539.38|3530.68|3539.6|3530.9|3539.3|3530.6|31
1631199880000|2021-09-09 15:04:40|3539.31|3530.61|3540.24|3531.54|3540.27|3531.57|3539.2|3530.5|31
1631199890000|2021-09-09 15:04:50|3540.38|3531.68|3539.67|3530.97|3540.79|3532.09|3539.67|3530.97|33
1631199900000|2021-09-09 15:05:00|3539.36|3530.66|3538.81|3530.11|3539.49|3530.79|3536.88|3528.18|36
1631199910000|2021-09-09 15:05:10|3538.77|3530.07|3536.82|3528.12|3538.77|3530.07|3536.51|3527.81|32
1631199920000|2021-09-09 15:05:20|3536.83|3528.13|3536.51|3527.81|3536.83|3528.13|3536.51|3527.81|22
1631199930000|2021-09-09 15:05:30|3536.53|3527.83|3535.98|3527.28|3536.6|3527.9|3534.61|3525.91|35
1631199940000|2021-09-09 15:05:40|3535.88|3527.18|3535.75|3527.05|3536.05|3527.35|3535.57|3526.87|36
1631199950000|2021-09-09 15:05:50|3535.83|3527.13|3534.81|3526.11|3536.1|3527.4|3534.68|3525.98|33
1631199960000|2021-09-09 15:06:00|3534.77|3526.07|3533.07|3524.37|3534.91|3526.21|3532.76|3524.06|38
1631199970000|2021-09-09 15:06:10|3533.15|3524.45|3533|3524.3|3533.21|3524.51|3532.74|3524.04|38
1631199980000|2021-09-09 15:06:20|3533.18|3524.48|3533.17|3524.47|3534.4|3525.7|3533.17|3524.47|37
1631199990000|2021-09-09 15:06:30|3533.19|3524.49|3531.28|3522.58|3533.36|3524.66|3531.28|3522.58|35
1631200000000|2021-09-09 15:06:40|3531.23|3522.53|3529.42|3520.72|3531.23|3522.53|3529.36|3520.66|39
1631200010000|2021-09-09 15:06:50|3529.39|3520.69|3526.36|3517.66|3529.46|3520.76|3526.2|3517.5|32
1631200020000|2021-09-09 15:07:00|3526.45|3517.75|3529.11|3520.41|3529.11|3520.41|3526.35|3517.65|37
1631200030000|2021-09-09 15:07:10|3529.22|3520.52|3528.44|3519.74|3529.22|3520.52|3526.52|3517.82|34
1631200040000|2021-09-09 15:07:20|3528.5|3519.8|3525.47|3516.77|3528.5|3519.8|3525.24|3516.54|35
1631200050000|2021-09-09 15:07:30|3525.22|3516.52|3524.54|3515.84|3525.44|3516.74|3523.38|3514.68|37
1631200060000|2021-09-09 15:07:40|3524.6|3515.9|3523.98|3515.28|3524.63|3515.93|3523.44|3514.74|39
1631200070000|2021-09-09 15:07:50|3523.44|3514.74|3525.68|3516.98|3525.81|3517.11|3523.42|3514.72|35
1631200080000|2021-09-09 15:08:00|3525.42|3516.72|3523.35|3514.65|3525.48|3516.78|3523.3|3514.6|38
1631200090000|2021-09-09 15:08:10|3523.15|3514.45|3521.96|3513.26|3523.15|3514.45|3521.75|3513.05|36
1631200100000|2021-09-09 15:08:20|3521.92|3513.22|3519.29|3510.59|3521.96|3513.26|3519.29|3510.59|36
1631200110000|2021-09-09 15:08:30|3518.59|3509.89|3515.11|3506.41|3519.03|3510.33|3514.84|3506.14|38
1631200120000|2021-09-09 15:08:40|3514.95|3506.25|3513.18|3504.48|3516.67|3507.97|3513.18|3504.48|40
1631200130000|2021-09-09 15:08:50|3513.17|3504.47|3509.06|3500.36|3513.17|3504.47|3508.18|3499.48|39
1631200140000|2021-09-09 15:09:00|3509.07|3500.37|3512.46|3503.76|3514.08|3505.38|3508.91|3500.21|40
1631200150000|2021-09-09 15:09:10|3512.47|3503.77|3513.56|3504.86|3513.56|3504.86|3510.62|3501.92|39
1631200160000|2021-09-09 15:09:20|3513.57|3504.87|3513.57|3504.87|3514.65|3505.95|3512.94|3504.24|35
1631200170000|2021-09-09 15:09:30|3513.63|3504.93|3512.7|3504|3514.1|3505.4|3512.7|3504|37
1631200180000|2021-09-09 15:09:40|3512.49|3503.79|3517.08|3508.38|3517.08|3508.38|3512.49|3503.79|39
1631200190000|2021-09-09 15:09:50|3517.04|3508.34|3513.87|3505.17|3517.04|3508.34|3512.68|3503.98|37
1631200200000|2021-09-09 15:10:00|3513.6|3504.9|3517.41|3508.71|3517.41|3508.71|3513.6|3504.9|38
1631200210000|2021-09-09 15:10:10|3517.4|3508.7|3517.84|3509.14|3518.42|3509.72|3516.89|3508.19|37
1631200220000|2021-09-09 15:10:20|3517.91|3509.21|3518.7|3510|3519.34|3510.64|3517.84|3509.14|34
1631200230000|2021-09-09 15:10:30|3518.88|3510.18|3519.69|3510.99|3519.97|3511.27|3517.89|3509.19|38
1631200240000|2021-09-09 15:10:40|3519.61|3510.91|3518.38|3509.68|3519.84|3511.14|3518.12|3509.42|37
1631200250000|2021-09-09 15:10:50|3518.14|3509.44|3518.33|3509.63|3518.57|3509.87|3518.14|3509.44|36
1631200260000|2021-09-09 15:11:00|3518.36|3509.66|3520.82|3512.12|3520.85|3512.15|3518.36|3509.66|38
1631200270000|2021-09-09 15:11:10|3520.68|3511.98|3521.1|3512.4|3521.78|3513.08|3520.63|3511.93|35
1631200280000|2021-09-09 15:11:20|3520.93|3512.23|3521.72|3513.02|3521.77|3513.07|3520.93|3512.23|35
1631200290000|2021-09-09 15:11:30|3521.45|3512.75|3521.14|3512.44|3521.67|3512.97|3521.14|3512.44|35
1631200300000|2021-09-09 15:11:40|3521.03|3512.33|3521.26|3512.56|3521.74|3513.04|3520.98|3512.28|37
1631200310000|2021-09-09 15:11:50|3521.18|3512.48|3521.27|3512.57|3521.55|3512.85|3521.14|3512.44|34
1631200320000|2021-09-09 15:12:00|3521.28|3512.58|3521.89|3513.19|3521.93|3513.23|3521.27|3512.57|31
1631200330000|2021-09-09 15:12:10|3522|3513.3|3521.93|3513.23|3522.1|3513.4|3521.81|3513.11|33
1631200340000|2021-09-09 15:12:20|3522.21|3513.51|3522.05|3513.35|3522.4|3513.7|3522.05|3513.35|22
1631200350000|2021-09-09 15:12:30|3522.21|3513.51|3520.36|3511.66|3522.33|3513.63|3520.34|3511.64|24
1631200360000|2021-09-09 15:12:40|3520.46|3511.76|3519.67|3510.97|3520.46|3511.76|3519.65|3510.95|37
1631200370000|2021-09-09 15:12:50|3519.68|3510.98|3519.49|3510.79|3519.71|3511.01|3519.37|3510.67|31
1631200380000|2021-09-09 15:13:00|3519.53|3510.83|3521.59|3512.89|3521.76|3513.06|3519.53|3510.83|35
1631200390000|2021-09-09 15:13:10|3521.54|3512.84|3521.66|3512.96|3521.87|3513.17|3521.45|3512.75|35
1631200400000|2021-09-09 15:13:20|3521.87|3513.17|3521.96|3513.26|3521.98|3513.28|3521.86|3513.16|32
1631200410000|2021-09-09 15:13:30|3521.94|3513.24|3521.92|3513.22|3522.08|3513.38|3521.81|3513.11|37
1631200420000|2021-09-09 15:13:40|3521.91|3513.21|3522.19|3513.49|3522.31|3513.61|3521.9|3513.2|25
1631200430000|2021-09-09 15:13:50|3522.2|3513.5|3522.17|3513.47|3522.25|3513.55|3522.12|3513.42|31
1631200440000|2021-09-09 15:14:00|3522.21|3513.51|3525.09|3516.39|3525.17|3516.47|3522.2|3513.5|32
1631200450000|2021-09-09 15:14:10|3525.04|3516.34|3525.75|3517.05|3525.79|3517.09|3524.99|3516.29|32
1631200460000|2021-09-09 15:14:20|3525.7|3517|3526.05|3517.35|3526.28|3517.58|3525.67|3516.97|32
1631200470000|2021-09-09 15:14:30|3525.92|3517.22|3526.94|3518.24|3527.28|3518.58|3525.92|3517.22|36
1631200480000|2021-09-09 15:14:40|3526.95|3518.25|3529.34|3520.64|3529.48|3520.78|3526.68|3517.98|32
1631200490000|2021-09-09 15:14:50|3529.39|3520.69|3532.44|3523.74|3532.44|3523.74|3529.39|3520.69|30
1631200500000|2021-09-09 15:15:00|3532.37|3523.67|3537.44|3528.74|3538.74|3530.04|3532.37|3523.67|39
1631200510000|2021-09-09 15:15:10|3537.3|3528.6|3534.06|3525.36|3537.3|3528.6|3534.06|3525.36|38
1631200520000|2021-09-09 15:15:20|3534.03|3525.33|3532.44|3523.74|3534.16|3525.46|3532.21|3523.51|34
1631200530000|2021-09-09 15:15:30|3532.39|3523.69|3531.55|3522.85|3532.49|3523.79|3531.52|3522.82|32
1631200540000|2021-09-09 15:15:40|3531.5|3522.8|3529.57|3520.87|3531.64|3522.94|3529.31|3520.61|36
1631200550000|2021-09-09 15:15:50|3529.54|3520.84|3526.75|3518.05|3529.64|3520.94|3526.45|3517.75|39
1631200560000|2021-09-09 15:16:00|3527.01|3518.31|3526.99|3518.29|3527.57|3518.87|3525.84|3517.14|37
1631200570000|2021-09-09 15:16:10|3527.14|3518.44|3525.93|3517.23|3527.14|3518.44|3525.86|3517.16|37
1631200580000|2021-09-09 15:16:20|3525.91|3517.21|3523.83|3515.13|3525.94|3517.24|3522.44|3513.74|37
1631200590000|2021-09-09 15:16:30|3523.54|3514.84|3524.9|3516.2|3524.9|3516.2|3521.44|3512.74|38
1631200600000|2021-09-09 15:16:40|3525.02|3516.32|3526.79|3518.09|3527.35|3518.65|3525.02|3516.32|36
1631200610000|2021-09-09 15:16:50|3526.76|3518.06|3534.08|3525.38|3534.08|3525.38|3526.76|3518.06|35
1631200620000|2021-09-09 15:17:00|3534.39|3525.69|3533.97|3525.27|3534.91|3526.21|3532.92|3524.22|39
1631200630000|2021-09-09 15:17:10|3534.16|3525.46|3537.23|3528.53|3537.87|3529.17|3534.16|3525.46|38
1631200640000|2021-09-09 15:17:20|3537.07|3528.37|3538.43|3529.73|3538.46|3529.76|3536.7|3528|39
1631200650000|2021-09-09 15:17:30|3538.45|3529.75|3535.14|3526.44|3538.45|3529.75|3534.43|3525.73|38
1631200660000|2021-09-09 15:17:40|3535.16|3526.46|3533.19|3524.49|3535.16|3526.46|3533.01|3524.31|36
1631200670000|2021-09-09 15:17:50|3533.06|3524.36|3534.88|3526.18|3534.88|3526.18|3531.94|3523.24|39
1631200680000|2021-09-09 15:18:00|3534.96|3526.26|3533.02|3524.32|3534.96|3526.26|3532.9|3524.2|36
1631200690000|2021-09-09 15:18:10|3532.89|3524.19|3529.56|3520.86|3532.89|3524.19|3529.21|3520.51|38
1631200700000|2021-09-09 15:18:20|3529.43|3520.73|3528.22|3519.52|3529.89|3521.19|3528.11|3519.41|36
1631200710000|2021-09-09 15:18:30|3527.98|3519.28|3528.26|3519.56|3528.26|3519.56|3526.72|3518.02|36
1631200720000|2021-09-09 15:18:40|3528.25|3519.55|3528.1|3519.4|3529.53|3520.83|3528.1|3519.4|39
1631200730000|2021-09-09 15:18:50|3527.99|3519.29|3528.44|3519.74|3528.54|3519.84|3527.18|3518.48|38
1631200740000|2021-09-09 15:19:00|3528.61|3519.91|3527.61|3518.91|3528.62|3519.92|3527.58|3518.88|38
1631200750000|2021-09-09 15:19:10|3527.58|3518.88|3526.27|3517.57|3527.8|3519.1|3525.38|3516.68|32
1631200760000|2021-09-09 15:19:20|3526.32|3517.62|3525.36|3516.66|3526.32|3517.62|3525.33|3516.63|36
1631200770000|2021-09-09 15:19:30|3525.29|3516.59|3525.12|3516.42|3525.48|3516.78|3525.12|3516.42|27
1631200780000|2021-09-09 15:19:40|3525.11|3516.41|3527.2|3518.5|3527.75|3519.05|3524.93|3516.23|36
1631200790000|2021-09-09 15:19:50|3526.67|3517.97|3527.62|3518.92|3527.79|3519.09|3526.67|3517.97|33
1631200800000|2021-09-09 15:20:00|3527.52|3518.82|3525.45|3516.75|3527.75|3519.05|3525.45|3516.75|32
1631200810000|2021-09-09 15:20:10|3525.42|3516.72|3523.78|3515.08|3525.55|3516.85|3523.77|3515.07|34
1631200820000|2021-09-09 15:20:20|3523.8|3515.1|3519.85|3511.15|3523.88|3515.18|3519.65|3510.95|38
1631200830000|2021-09-09 15:20:30|3519.23|3510.53|3520.36|3511.66|3520.97|3512.27|3519.23|3510.53|37
1631200840000|2021-09-09 15:20:40|3520.26|3511.56|3520.38|3511.68|3520.77|3512.07|3520.23|3511.53|29
1631200850000|2021-09-09 15:20:50|3520.37|3511.67|3520.65|3511.95|3520.73|3512.03|3520.33|3511.63|30
1631200860000|2021-09-09 15:21:00|3520.62|3511.92|3520.17|3511.47|3520.62|3511.92|3520.01|3511.31|25
1631200870000|2021-09-09 15:21:10|3520.29|3511.59|3520.18|3511.48|3520.31|3511.61|3520.05|3511.35|35
1631200880000|2021-09-09 15:21:20|3520.15|3511.45|3519.48|3510.78|3520.15|3511.45|3519.48|3510.78|30
1631200890000|2021-09-09 15:21:30|3519.55|3510.85|3518.23|3509.53|3519.59|3510.89|3518.23|3509.53|34
1631200900000|2021-09-09 15:21:40|3518.04|3509.34|3517.89|3509.19|3518.06|3509.36|3517.32|3508.62|37
1631200910000|2021-09-09 15:21:50|3517.83|3509.13|3519.21|3510.51|3519.21|3510.51|3517.46|3508.76|36
1631200920000|2021-09-09 15:22:00|3518.94|3510.24|3521.34|3512.64|3521.71|3513.01|3518.94|3510.24|38
1631200930000|2021-09-09 15:22:10|3521.45|3512.75|3519.71|3511.01|3521.45|3512.75|3518.13|3509.43|34
1631200940000|2021-09-09 15:22:20|3519.62|3510.92|3517.21|3508.51|3519.8|3511.1|3517.17|3508.47|35
1631200950000|2021-09-09 15:22:30|3517.24|3508.54|3517.46|3508.76|3517.46|3508.76|3516.86|3508.16|39
1631200960000|2021-09-09 15:22:40|3517.45|3508.75|3517.02|3508.32|3518.56|3509.86|3517.02|3508.32|26
1631200970000|2021-09-09 15:22:50|3517.09|3508.39|3515.73|3507.03|3518.6|3509.9|3515.58|3506.88|33
1631200980000|2021-09-09 15:23:00|3515.71|3507.01|3518.29|3509.59|3518.59|3509.89|3515.57|3506.87|35
1631200990000|2021-09-09 15:23:10|3518.27|3509.57|3518.27|3509.57|3519.73|3511.03|3518.1|3509.4|33
1631201000000|2021-09-09 15:23:20|3518.26|3509.56|3519.67|3510.97|3519.67|3510.97|3518.1|3509.4|35
1631201010000|2021-09-09 15:23:30|3519.45|3510.75|3520.7|3512|3521.28|3512.58|3519.35|3510.65|40
1631201020000|2021-09-09 15:23:40|3520.8|3512.1|3520.43|3511.73|3520.98|3512.28|3520.39|3511.69|36
1631201030000|2021-09-09 15:23:50|3520.39|3511.69|3519.86|3511.16|3521.05|3512.35|3519.54|3510.84|37
1631201040000|2021-09-09 15:24:00|3519.73|3511.03|3522.55|3513.85|3523.25|3514.55|3519.53|3510.83|38
1631201050000|2021-09-09 15:24:10|3522.56|3513.86|3522.36|3513.66|3523.21|3514.51|3522.19|3513.49|35
1631201060000|2021-09-09 15:24:20|3522.57|3513.87|3522.6|3513.9|3522.69|3513.99|3522.23|3513.53|32
1631201070000|2021-09-09 15:24:30|3522.62|3513.92|3520.47|3511.77|3522.62|3513.92|3519.33|3510.63|37
1631201080000|2021-09-09 15:24:40|3520.33|3511.63|3522.95|3514.25|3523.46|3514.76|3520.24|3511.54|37
1631201090000|2021-09-09 15:24:50|3523.18|3514.48|3522.36|3513.66|3523.18|3514.48|3522.24|3513.54|37
1631201100000|2021-09-09 15:25:00|3522.49|3513.79|3519.47|3510.77|3522.55|3513.85|3519.33|3510.63|36
1631201110000|2021-09-09 15:25:10|3519.78|3511.08|3519.83|3511.13|3519.86|3511.16|3518.68|3509.98|35
1631201120000|2021-09-09 15:25:20|3519.74|3511.04|3522.65|3513.95|3522.77|3514.07|3519.66|3510.96|35
1631201130000|2021-09-09 15:25:30|3522.49|3513.79|3522.61|3513.91|3522.71|3514.01|3522.17|3513.47|35
1631201140000|2021-09-09 15:25:40|3522.29|3513.59|3522.33|3513.63|3522.62|3513.92|3522.08|3513.38|35
1631201150000|2021-09-09 15:25:50|3522.38|3513.68|3521.94|3513.24|3522.59|3513.89|3521.86|3513.16|33
1631201160000|2021-09-09 15:26:00|3521.26|3512.56|3520.5|3511.8|3521.26|3512.56|3520.31|3511.61|35
1631201170000|2021-09-09 15:26:10|3520.43|3511.73|3519.85|3511.15|3520.43|3511.73|3519.46|3510.76|35
1631201180000|2021-09-09 15:26:20|3519.87|3511.17|3520.32|3511.62|3520.32|3511.62|3519.66|3510.96|29
1631201190000|2021-09-09 15:26:30|3520.37|3511.67|3520.66|3511.96|3521.1|3512.4|3520.33|3511.63|36
1631201200000|2021-09-09 15:26:40|3520.67|3511.97|3519.11|3510.41|3520.67|3511.97|3518.77|3510.07|36
1631201210000|2021-09-09 15:26:50|3519.12|3510.42|3518.29|3509.59|3519.24|3510.54|3517.76|3509.06|38
1631201220000|2021-09-09 15:27:00|3518.34|3509.64|3519.57|3510.87|3519.7|3511|3517.99|3509.29|34
1631201230000|2021-09-09 15:27:10|3519.44|3510.74|3520.55|3511.85|3520.82|3512.12|3519.31|3510.61|28
1631201240000|2021-09-09 15:27:20|3521.15|3512.45|3521.09|3512.39|3521.44|3512.74|3520.91|3512.21|28
1631201250000|2021-09-09 15:27:30|3520.91|3512.21|3521.09|3512.39|3521.2|3512.5|3520.9|3512.2|25
1631201260000|2021-09-09 15:27:40|3521.15|3512.45|3519.28|3510.58|3521.26|3512.56|3519.28|3510.58|28
1631201270000|2021-09-09 15:27:50|3519|3510.3|3519.36|3510.66|3519.36|3510.66|3518.21|3509.51|34
1631201280000|2021-09-09 15:28:00|3519.49|3510.79|3520.57|3511.87|3520.92|3512.22|3518.78|3510.08|37
1631201290000|2021-09-09 15:28:10|3520.6|3511.9|3521.3|3512.6|3521.33|3512.63|3520.56|3511.86|38
1631201300000|2021-09-09 15:28:20|3521.21|3512.51|3519.89|3511.19|3521.89|3513.19|3519.67|3510.97|36
1631201310000|2021-09-09 15:28:30|3519.86|3511.16|3520.52|3511.82|3520.72|3512.02|3519.81|3511.11|38
1631201320000|2021-09-09 15:28:40|3520.59|3511.89|3520.72|3512.02|3522.09|3513.39|3520.56|3511.86|38
1631201330000|2021-09-09 15:28:50|3520.46|3511.76|3519.64|3510.94|3520.46|3511.76|3519.36|3510.66|31
1631201340000|2021-09-09 15:29:00|3519.65|3510.95|3520.29|3511.59|3520.54|3511.84|3519.62|3510.92|33
1631201350000|2021-09-09 15:29:10|3520.27|3511.57|3519.58|3510.88|3520.44|3511.74|3519.5|3510.8|37
1631201360000|2021-09-09 15:29:20|3519.61|3510.91|3519.61|3510.91|3519.92|3511.22|3519.51|3510.81|34
1631201370000|2021-09-09 15:29:30|3519.52|3510.82|3520.01|3511.31|3520.01|3511.31|3519.49|3510.79|35
1631201380000|2021-09-09 15:29:40|3519.96|3511.26|3519.76|3511.06|3520.18|3511.48|3519.49|3510.79|33
1631201390000|2021-09-09 15:29:50|3519.83|3511.13|3519.77|3511.07|3520.58|3511.88|3519.54|3510.84|37
1631201400000|2021-09-09 15:30:00|3519.72|3511.02|3518.38|3509.68|3519.72|3511.02|3518.23|3509.53|39
1631201410000|2021-09-09 15:30:10|3518.37|3509.67|3517.6|3508.9|3518.47|3509.77|3517.33|3508.63|40
1631201420000|2021-09-09 15:30:20|3517.65|3508.95|3517.38|3508.68|3517.65|3508.95|3517.14|3508.44|35
1631201430000|2021-09-09 15:30:30|3517.37|3508.67|3516.74|3508.04|3517.45|3508.75|3516.74|3508.04|29
1631201440000|2021-09-09 15:30:40|3516.71|3508.01|3515.83|3507.13|3516.72|3508.02|3514.28|3505.58|37
1631201450000|2021-09-09 15:30:50|3515.67|3506.97|3519.67|3510.97|3519.67|3510.97|3515.44|3506.74|38
1631201460000|2021-09-09 15:31:00|3519.71|3511.01|3519.06|3510.36|3520.62|3511.92|3518.91|3510.21|39
1631201470000|2021-09-09 15:31:10|3519.01|3510.31|3518.42|3509.72|3519.5|3510.8|3517.06|3508.36|37
1631201480000|2021-09-09 15:31:20|3518.73|3510.03|3516.45|3507.75|3518.73|3510.03|3515.92|3507.22|37
1631201490000|2021-09-09 15:31:30|3516.44|3507.74|3516.18|3507.48|3516.44|3507.74|3516|3507.3|36
1631201500000|2021-09-09 15:31:40|3516.12|3507.42|3518.62|3509.92|3519.58|3510.88|3516.03|3507.33|38
1631201510000|2021-09-09 15:31:50|3518.69|3509.99|3519.64|3510.94|3519.72|3511.02|3518.62|3509.92|37
1631201520000|2021-09-09 15:32:00|3519.63|3510.93|3518.52|3509.82|3519.66|3510.96|3518.17|3509.47|34
1631201530000|2021-09-09 15:32:10|3518.53|3509.83|3518.2|3509.5|3518.98|3510.28|3518.03|3509.33|34
1631201540000|2021-09-09 15:32:20|3518.18|3509.48|3517.3|3508.6|3518.18|3509.48|3517.23|3508.53|35
1631201550000|2021-09-09 15:32:30|3517.48|3508.78|3517.95|3509.25|3517.97|3509.27|3517.38|3508.68|33
1631201560000|2021-09-09 15:32:40|3518.32|3509.62|3518.34|3509.64|3518.52|3509.82|3518.11|3509.41|35
1631201570000|2021-09-09 15:32:50|3518.36|3509.66|3518.7|3510|3518.73|3510.03|3518.36|3509.66|34
1631201580000|2021-09-09 15:33:00|3518.6|3509.9|3516.52|3507.82|3518.73|3510.03|3516.52|3507.82|34
1631201590000|2021-09-09 15:33:10|3516.44|3507.74|3517.53|3508.83|3517.53|3508.83|3515.56|3506.86|35
1631201600000|2021-09-09 15:33:20|3517.56|3508.86|3515.64|3506.94|3517.58|3508.88|3515.57|3506.87|36
1631201610000|2021-09-09 15:33:30|3515.65|3506.95|3516.2|3507.5|3516.28|3507.58|3515.65|3506.95|35
1631201620000|2021-09-09 15:33:40|3516.22|3507.52|3516.17|3507.47|3516.36|3507.66|3516.1|3507.4|26
1631201630000|2021-09-09 15:33:50|3516.16|3507.46|3515.95|3507.25|3516.8|3508.1|3515.95|3507.25|37
1631201640000|2021-09-09 15:34:00|3515.89|3507.19|3514.12|3505.42|3516.28|3507.58|3514.12|3505.42|27
1631201650000|2021-09-09 15:34:10|3514.27|3505.57|3512.2|3503.5|3514.27|3505.57|3511.6|3502.9|32
1631201660000|2021-09-09 15:34:20|3512.19|3503.49|3512.19|3503.49|3513.03|3504.33|3511.82|3503.12|37
1631201670000|2021-09-09 15:34:30|3512.13|3503.43|3511.74|3503.04|3512.37|3503.67|3511.55|3502.85|38
1631201680000|2021-09-09 15:34:40|3511.78|3503.08|3506.2|3497.5|3511.8|3503.1|3506.2|3497.5|37
1631201690000|2021-09-09 15:34:50|3506.32|3497.62|3507.73|3499.03|3507.89|3499.19|3506.05|3497.35|38
1631201700000|2021-09-09 15:35:00|3507.89|3499.19|3506.95|3498.25|3509.28|3500.58|3505.94|3497.24|38
1631201710000|2021-09-09 15:35:10|3507.07|3498.37|3506.87|3498.17|3508.11|3499.41|3506.75|3498.05|36
1631201720000|2021-09-09 15:35:20|3507.22|3498.52|3507.43|3498.73|3507.54|3498.84|3506.1|3497.4|40
1631201730000|2021-09-09 15:35:30|3507.32|3498.62|3507.36|3498.66|3507.44|3498.74|3506.49|3497.79|36
1631201740000|2021-09-09 15:35:40|3507.3|3498.6|3508.74|3500.04|3508.79|3500.09|3507.15|3498.45|37
1631201750000|2021-09-09 15:35:50|3508.72|3500.02|3509.33|3500.63|3510.15|3501.45|3508.72|3500.02|34
1631201760000|2021-09-09 15:36:00|3509.36|3500.66|3510.01|3501.31|3510.22|3501.52|3509.23|3500.53|34
1631201770000|2021-09-09 15:36:10|3509.98|3501.28|3512.65|3503.95|3513.26|3504.56|3509.98|3501.28|37
1631201780000|2021-09-09 15:36:20|3512.7|3504|3510.79|3502.09|3512.93|3504.23|3510.79|3502.09|38
1631201790000|2021-09-09 15:36:30|3511.22|3502.52|3512.5|3503.8|3513.49|3504.79|3511.22|3502.52|34
1631201800000|2021-09-09 15:36:40|3512.51|3503.81|3512.71|3504.01|3513.12|3504.42|3512.3|3503.6|38
1631201810000|2021-09-09 15:36:50|3512.62|3503.92|3513.01|3504.31|3513.46|3504.76|3512.28|3503.58|35
1631201820000|2021-09-09 15:37:00|3513.1|3504.4|3516.38|3507.68|3516.38|3507.68|3513.1|3504.4|40
1631201830000|2021-09-09 15:37:10|3516.25|3507.55|3513.43|3504.73|3516.25|3507.55|3513.27|3504.57|38
1631201840000|2021-09-09 15:37:20|3513.52|3504.82|3514.08|3505.38|3514.24|3505.54|3513.25|3504.55|37
1631201850000|2021-09-09 15:37:30|3514.07|3505.37|3513.01|3504.31|3514.16|3505.46|3512.97|3504.27|33
1631201860000|2021-09-09 15:37:40|3512.88|3504.18|3510.59|3501.89|3512.88|3504.18|3510.58|3501.88|40
1631201870000|2021-09-09 15:37:50|3510.58|3501.88|3509.74|3501.04|3510.82|3502.12|3509.32|3500.62|39
1631201880000|2021-09-09 15:38:00|3509.53|3500.83|3511.54|3502.84|3511.59|3502.89|3509.23|3500.53|38
1631201890000|2021-09-09 15:38:10|3511.35|3502.65|3512.74|3504.04|3513.3|3504.6|3511.12|3502.42|34
1631201900000|2021-09-09 15:38:20|3512.7|3504|3510.94|3502.24|3512.7|3504|3510.47|3501.77|37
1631201910000|2021-09-09 15:38:30|3511.03|3502.33|3511.05|3502.35|3511.22|3502.52|3510.77|3502.07|33
1631201920000|2021-09-09 15:38:40|3511.04|3502.34|3511.67|3502.97|3512.1|3503.4|3511.04|3502.34|34
1631201930000|2021-09-09 15:38:50|3511.63|3502.93|3510.28|3501.58|3511.72|3503.02|3510.28|3501.58|37
1631201940000|2021-09-09 15:39:00|3510.23|3501.53|3510.72|3502.02|3510.75|3502.05|3510.16|3501.46|32
1631201950000|2021-09-09 15:39:10|3510.94|3502.24|3510.4|3501.7|3512.13|3503.43|3509.58|3500.88|35
1631201960000|2021-09-09 15:39:20|3510.5|3501.8|3510.47|3501.77|3510.79|3502.09|3509.48|3500.78|37
1631201970000|2021-09-09 15:39:30|3510.45|3501.75|3510.64|3501.94|3510.84|3502.14|3509.89|3501.19|40
1631201980000|2021-09-09 15:39:40|3510.67|3501.97|3512.56|3503.86|3512.93|3504.23|3510.67|3501.97|35
1631201990000|2021-09-09 15:39:50|3512.27|3503.57|3510.71|3502.01|3512.27|3503.57|3510.19|3501.49|39
1631202000000|2021-09-09 15:40:00|3510.53|3501.83|3509.69|3500.99|3511.59|3502.89|3509.69|3500.99|37
1631202010000|2021-09-09 15:40:10|3509.32|3500.62|3509.66|3500.96|3509.8|3501.1|3508.95|3500.25|36
1631202020000|2021-09-09 15:40:20|3509.63|3500.93|3509.65|3500.95|3510.24|3501.54|3509.45|3500.75|36
1631202030000|2021-09-09 15:40:30|3509.66|3500.96|3509.43|3500.73|3509.87|3501.17|3509.24|3500.54|32
1631202040000|2021-09-09 15:40:40|3509.47|3500.77|3509.6|3500.9|3509.77|3501.07|3509.28|3500.58|26
1631202050000|2021-09-09 15:40:50|3509.74|3501.04|3507.04|3498.34|3509.8|3501.1|3506.99|3498.29|32
1631202060000|2021-09-09 15:41:00|3506.99|3498.29|3508.46|3499.76|3508.54|3499.84|3506.6|3497.9|35
1631202070000|2021-09-09 15:41:10|3508.66|3499.96|3508.47|3499.77|3509.16|3500.46|3508.34|3499.64|38
1631202080000|2021-09-09 15:41:20|3508.78|3500.08|3511.03|3502.33|3511.03|3502.33|3508.78|3500.08|37
1631202090000|2021-09-09 15:41:30|3510.59|3501.89|3510.19|3501.49|3511.19|3502.49|3510.19|3501.49|38
1631202100000|2021-09-09 15:41:40|3509.88|3501.18|3512.32|3503.62|3513.36|3504.66|3509.37|3500.67|39
1631202110000|2021-09-09 15:41:50|3512.36|3503.66|3510.97|3502.27|3512.36|3503.66|3510.76|3502.06|38
1631202120000|2021-09-09 15:42:00|3510.94|3502.24|3511.03|3502.33|3511.26|3502.56|3510.82|3502.12|34
1631202130000|2021-09-09 15:42:10|3510.95|3502.25|3510.51|3501.81|3511.16|3502.46|3510.17|3501.47|38
1631202140000|2021-09-09 15:42:20|3510.54|3501.84|3510.71|3502.01|3510.74|3502.04|3509.91|3501.21|36
1631202150000|2021-09-09 15:42:30|3510.69|3501.99|3510.28|3501.58|3510.69|3501.99|3509.97|3501.27|36
1631202160000|2021-09-09 15:42:40|3510.25|3501.55|3509.92|3501.22|3510.54|3501.84|3509.81|3501.11|37
1631202170000|2021-09-09 15:42:50|3509.98|3501.28|3509.45|3500.75|3510.01|3501.31|3509.42|3500.72|38
1631202180000|2021-09-09 15:43:00|3509.68|3500.98|3509.75|3501.05|3509.99|3501.29|3509.43|3500.73|37
1631202190000|2021-09-09 15:43:10|3509.79|3501.09|3511.67|3502.97|3511.67|3502.97|3509.79|3501.09|34
1631202200000|2021-09-09 15:43:20|3511.86|3503.16|3512.92|3504.22|3513.84|3505.14|3511.86|3503.16|37
1631202210000|2021-09-09 15:43:30|3512.74|3504.04|3511.31|3502.61|3512.86|3504.16|3511.14|3502.44|34
1631202220000|2021-09-09 15:43:40|3511.49|3502.79|3511.17|3502.47|3511.49|3502.79|3510.95|3502.25|35
1631202230000|2021-09-09 15:43:50|3511.06|3502.36|3511.25|3502.55|3511.32|3502.62|3510.96|3502.26|37
1631202240000|2021-09-09 15:44:00|3511.21|3502.51|3512.85|3504.15|3513.11|3504.41|3511.2|3502.5|34
1631202250000|2021-09-09 15:44:10|3513.01|3504.31|3510.67|3501.97|3513.01|3504.31|3510.67|3501.97|37
1631202260000|2021-09-09 15:44:20|3510.78|3502.08|3512.56|3503.86|3512.59|3503.89|3510.66|3501.96|37
1631202270000|2021-09-09 15:44:30|3512.59|3503.89|3512.57|3503.87|3512.96|3504.26|3512.46|3503.76|30
1631202280000|2021-09-09 15:44:40|3512.68|3503.98|3511.88|3503.18|3512.89|3504.19|3511.11|3502.41|35
1631202290000|2021-09-09 15:44:50|3511.68|3502.98|3513.46|3504.76|3513.5|3504.8|3511.23|3502.53|39
1631202300000|2021-09-09 15:45:00|3513.3|3504.6|3513.17|3504.47|3513.77|3505.07|3512.99|3504.29|35
1631202310000|2021-09-09 15:45:10|3513.78|3505.08|3513.6|3504.9|3513.79|3505.09|3512.71|3504.01|39
1631202320000|2021-09-09 15:45:20|3513.61|3504.91|3516.97|3508.27|3517.03|3508.33|3513.42|3504.72|36
1631202330000|2021-09-09 15:45:30|3517.05|3508.35|3517.97|3509.27|3517.97|3509.27|3516.92|3508.22|37
1631202340000|2021-09-09 15:45:40|3517.94|3509.24|3520.22|3511.52|3520.78|3512.08|3517.94|3509.24|36
1631202350000|2021-09-09 15:45:50|3519.98|3511.28|3518.94|3510.24|3519.98|3511.28|3518.49|3509.79|36
1631202360000|2021-09-09 15:46:00|3518.92|3510.22|3520.94|3512.24|3521.06|3512.36|3518.71|3510.01|35
1631202370000|2021-09-09 15:46:10|3520.82|3512.12|3520.46|3511.76|3521.13|3512.43|3520.09|3511.39|37
1631202380000|2021-09-09 15:46:20|3520.47|3511.77|3521.57|3512.87|3521.64|3512.94|3520|3511.3|37
1631202390000|2021-09-09 15:46:30|3521.58|3512.88|3522.46|3513.76|3522.85|3514.15|3521.58|3512.88|38
1631202400000|2021-09-09 15:46:40|3522.49|3513.79|3518.23|3509.53|3522.6|3513.9|3518.15|3509.45|38
1631202410000|2021-09-09 15:46:50|3518.2|3509.5|3519.46|3510.76|3520.3|3511.6|3518.15|3509.45|37
1631202420000|2021-09-09 15:47:00|3519.67|3510.97|3519.32|3510.62|3519.67|3510.97|3519.05|3510.35|38
1631202430000|2021-09-09 15:47:10|3519.31|3510.61|3517.69|3508.99|3519.32|3510.62|3517.1|3508.4|35
1631202440000|2021-09-09 15:47:20|3517.53|3508.83|3518.6|3509.9|3518.6|3509.9|3517.21|3508.51|35
1631202450000|2021-09-09 15:47:30|3518.64|3509.94|3517.63|3508.93|3518.75|3510.05|3517.63|3508.93|39
1631202460000|2021-09-09 15:47:40|3517.68|3508.98|3517.67|3508.97|3517.68|3508.98|3516.75|3508.05|34
1631202470000|2021-09-09 15:47:50|3518.12|3509.42|3518.3|3509.6|3518.85|3510.15|3517.34|3508.64|37
1631202480000|2021-09-09 15:48:00|3518.31|3509.61|3517.86|3509.16|3518.59|3509.89|3517.49|3508.79|36
1631202490000|2021-09-09 15:48:10|3517.83|3509.13|3518.01|3509.31|3518.06|3509.36|3517.7|3509|34
1631202500000|2021-09-09 15:48:20|3517.98|3509.28|3517.58|3508.88|3518.18|3509.48|3517.58|3508.88|33
1631202510000|2021-09-09 15:48:30|3518|3509.3|3518.24|3509.54|3519.75|3511.05|3517.95|3509.25|35
1631202520000|2021-09-09 15:48:40|3518.31|3509.61|3518.18|3509.48|3518.39|3509.69|3518|3509.3|37
1631202530000|2021-09-09 15:48:50|3518.39|3509.69|3518.51|3509.81|3518.52|3509.82|3517.74|3509.04|32
1631202540000|2021-09-09 15:49:00|3518.55|3509.85|3518.14|3509.44|3518.93|3510.23|3518.14|3509.44|36
1631202550000|2021-09-09 15:49:10|3518.12|3509.42|3515.82|3507.12|3518.23|3509.53|3515.51|3506.81|40
1631202560000|2021-09-09 15:49:20|3515.84|3507.14|3518.92|3510.22|3519.44|3510.74|3515.84|3507.14|35
1631202570000|2021-09-09 15:49:30|3518.89|3510.19|3520.78|3512.08|3520.79|3512.09|3518.68|3509.98|34
1631202580000|2021-09-09 15:49:40|3521.04|3512.34|3522.85|3514.15|3524.3|3515.6|3520.88|3512.18|36
1631202590000|2021-09-09 15:49:50|3522.81|3514.11|3521.07|3512.37|3522.95|3514.25|3520|3511.3|36
1631202600000|2021-09-09 15:50:00|3521.04|3512.34|3522.23|3513.53|3522.78|3514.08|3520.81|3512.11|36
1631202610000|2021-09-09 15:50:10|3522.31|3513.61|3523.44|3514.74|3523.44|3514.74|3522.04|3513.34|37
1631202620000|2021-09-09 15:50:20|3523.23|3514.53|3522.06|3513.36|3523.24|3514.54|3522.06|3513.36|38
1631202630000|2021-09-09 15:50:30|3522.14|3513.44|3523.67|3514.97|3523.84|3515.14|3522.14|3513.44|36
1631202640000|2021-09-09 15:50:40|3523.56|3514.86|3523|3514.3|3523.9|3515.2|3523|3514.3|35
1631202650000|2021-09-09 15:50:50|3523.07|3514.37|3522.53|3513.83|3523.22|3514.52|3522.53|3513.83|36
1631202660000|2021-09-09 15:51:00|3522.12|3513.42|3522.16|3513.46|3522.35|3513.65|3521.1|3512.4|40
1631202670000|2021-09-09 15:51:10|3522.2|3513.5|3521.98|3513.28|3523.15|3514.45|3521.84|3513.14|34
1631202680000|2021-09-09 15:51:20|3521.95|3513.25|3520.53|3511.83|3522.07|3513.37|3520.18|3511.48|36
1631202690000|2021-09-09 15:51:30|3520.47|3511.77|3521.75|3513.05|3521.75|3513.05|3520.41|3511.71|31
1631202700000|2021-09-09 15:51:40|3521.76|3513.06|3522.34|3513.64|3522.34|3513.64|3521.76|3513.06|34
1631202710000|2021-09-09 15:51:50|3522.31|3513.61|3521.13|3512.43|3522.39|3513.69|3520.78|3512.08|35
1631202720000|2021-09-09 15:52:00|3521.11|3512.41|3520.4|3511.7|3522.14|3513.44|3520.4|3511.7|34
1631202730000|2021-09-09 15:52:10|3520.6|3511.9|3520.08|3511.38|3520.8|3512.1|3519.94|3511.24|32
1631202740000|2021-09-09 15:52:20|3520.2|3511.5|3520.18|3511.48|3520.34|3511.64|3519.9|3511.2|38
1631202750000|2021-09-09 15:52:30|3520.42|3511.72|3520.2|3511.5|3520.67|3511.97|3519.86|3511.16|36
1631202760000|2021-09-09 15:52:40|3520.21|3511.51|3520.54|3511.84|3520.54|3511.84|3519.92|3511.22|36
1631202770000|2021-09-09 15:52:50|3520.24|3511.54|3519.69|3510.99|3520.24|3511.54|3518.23|3509.53|38
1631202780000|2021-09-09 15:53:00|3519.74|3511.04|3520.74|3512.04|3521.19|3512.49|3519.65|3510.95|38
1631202790000|2021-09-09 15:53:10|3520.7|3512|3522.64|3513.94|3522.91|3514.21|3520.08|3511.38|36
1631202800000|2021-09-09 15:53:20|3522.76|3514.06|3517.31|3508.61|3522.76|3514.06|3517.31|3508.61|36
1631202810000|2021-09-09 15:53:30|3517.23|3508.53|3517.84|3509.14|3517.84|3509.14|3516.96|3508.26|35
1631202820000|2021-09-09 15:53:40|3517.82|3509.12|3517.58|3508.88|3518.71|3510.01|3517.58|3508.88|38
1631202830000|2021-09-09 15:53:50|3516.84|3508.14|3515.99|3507.29|3516.84|3508.14|3514.26|3505.56|38
1631202840000|2021-09-09 15:54:00|3515.94|3507.24|3516.46|3507.76|3516.46|3507.76|3515.85|3507.15|35
1631202850000|2021-09-09 15:54:10|3516.45|3507.75|3516.96|3508.26|3516.96|3508.26|3516.21|3507.51|32
1631202860000|2021-09-09 15:54:20|3516.88|3508.18|3517.33|3508.63|3517.33|3508.63|3516.85|3508.15|27
1631202870000|2021-09-09 15:54:30|3517.26|3508.56|3518.04|3509.34|3518.28|3509.58|3517.26|3508.56|37
1631202880000|2021-09-09 15:54:40|3517.94|3509.24|3518.19|3509.49|3518.2|3509.5|3517.83|3509.13|22
1631202890000|2021-09-09 15:54:50|3518.08|3509.38|3519.49|3510.79|3519.53|3510.83|3517.99|3509.29|26
1631202900000|2021-09-09 15:55:00|3519.47|3510.77|3517.58|3508.88|3519.52|3510.82|3517.2|3508.5|36
1631202910000|2021-09-09 15:55:10|3517.53|3508.83|3517.48|3508.78|3517.56|3508.86|3517.12|3508.42|36
1631202920000|2021-09-09 15:55:20|3517.51|3508.81|3519.68|3510.98|3519.84|3511.14|3517.51|3508.81|39
1631202930000|2021-09-09 15:55:30|3519.71|3511.01|3519.44|3510.74|3519.8|3511.1|3519.04|3510.34|38
1631202940000|2021-09-09 15:55:40|3519.37|3510.67|3519.5|3510.8|3519.81|3511.11|3519.07|3510.37|36
1631202950000|2021-09-09 15:55:50|3519.51|3510.81|3519.2|3510.5|3519.81|3511.11|3519.17|3510.47|37
1631202960000|2021-09-09 15:56:00|3519.54|3510.84|3520.05|3511.35|3520.38|3511.68|3519.31|3510.61|36
1631202970000|2021-09-09 15:56:10|3520.03|3511.33|3521.05|3512.35|3521.05|3512.35|3519.58|3510.88|39
1631202980000|2021-09-09 15:56:20|3520.8|3512.1|3528.15|3519.45|3528.27|3519.57|3520.77|3512.07|40
1631202990000|2021-09-09 15:56:30|3528.16|3519.46|3527.72|3519.02|3529.66|3520.96|3525.98|3517.28|38
1631203000000|2021-09-09 15:56:40|3527.54|3518.84|3527.29|3518.59|3528.42|3519.72|3526.17|3517.47|39
1631203010000|2021-09-09 15:56:50|3527.31|3518.61|3527.06|3518.36|3527.72|3519.02|3526.94|3518.24|40
1631203020000|2021-09-09 15:57:00|3527.03|3518.33|3527.04|3518.34|3527.5|3518.8|3526.94|3518.24|38
1631203030000|2021-09-09 15:57:10|3526.93|3518.23|3530.6|3521.9|3530.98|3522.28|3526.89|3518.19|37
1631203040000|2021-09-09 15:57:20|3530.72|3522.02|3530.85|3522.15|3531.24|3522.54|3530.5|3521.8|40
1631203050000|2021-09-09 15:57:30|3530.72|3522.02|3531.3|3522.6|3531.3|3522.6|3529.09|3520.39|38
1631203060000|2021-09-09 15:57:40|3531.42|3522.72|3529.47|3520.77|3531.67|3522.97|3529.25|3520.55|37
1631203070000|2021-09-09 15:57:50|3529.49|3520.79|3531.03|3522.33|3531.18|3522.48|3529.49|3520.79|37
1631203080000|2021-09-09 15:58:00|3530.97|3522.27|3530.34|3521.64|3531.27|3522.57|3530.04|3521.34|37
1631203090000|2021-09-09 15:58:10|3530.39|3521.69|3528.61|3519.91|3530.39|3521.69|3528.18|3519.48|32
1631203100000|2021-09-09 15:58:20|3528.44|3519.74|3528.21|3519.51|3529.06|3520.36|3528.07|3519.37|36
1631203110000|2021-09-09 15:58:30|3528.16|3519.46|3527.46|3518.76|3528.65|3519.95|3527.12|3518.42|37
1631203120000|2021-09-09 15:58:40|3527.35|3518.65|3526.42|3517.72|3528.1|3519.4|3525.71|3517.01|34
1631203130000|2021-09-09 15:58:50|3526.25|3517.55|3526.18|3517.48|3526.55|3517.85|3525.8|3517.1|36
1631203140000|2021-09-09 15:59:00|3526.24|3517.54|3526.44|3517.74|3526.53|3517.83|3526.13|3517.43|33
1631203150000|2021-09-09 15:59:10|3526.42|3517.72|3526.89|3518.19|3527.17|3518.47|3526.2|3517.5|33
1631203160000|2021-09-09 15:59:20|3526.8|3518.1|3529.11|3520.41|3529.46|3520.76|3526.75|3518.05|35
1631203170000|2021-09-09 15:59:30|3529.21|3520.51|3528.39|3519.69|3529.21|3520.51|3528.38|3519.68|35
1631203180000|2021-09-09 15:59:40|3528.6|3519.9|3526.34|3517.64|3529.03|3520.33|3526.34|3517.64|33
1631203190000|2021-09-09 15:59:50|3526.35|3517.65|3528.54|3519.84|3528.54|3519.84|3526.35|3517.65|39
1631203200000|2021-09-09 16:00:00|3528.56|3519.86|3529.2|3520.5|3529.31|3520.61|3528.48|3519.78|37
1631203210000|2021-09-09 16:00:10|3529.22|3520.52|3531.44|3522.74|3532.08|3523.38|3529.22|3520.52|36
1631203220000|2021-09-09 16:00:20|3531.52|3522.82|3529.72|3521.02|3532.93|3524.23|3529.72|3521.02|36
1631203230000|2021-09-09 16:00:30|3529.35|3520.65|3529.11|3520.41|3529.35|3520.65|3528.61|3519.91|37
1631203240000|2021-09-09 16:00:40|3529|3520.3|3530.03|3521.33|3530.03|3521.33|3528.84|3520.14|37
1631203250000|2021-09-09 16:00:50|3529.96|3521.26|3529.81|3521.11|3530.55|3521.85|3529.76|3521.06|37
1631203260000|2021-09-09 16:01:00|3529.93|3521.23|3528.42|3519.72|3529.93|3521.23|3528.13|3519.43|34
1631203270000|2021-09-09 16:01:10|3528.49|3519.79|3527.88|3519.18|3528.75|3520.05|3527.84|3519.14|36
1631203280000|2021-09-09 16:01:20|3527.87|3519.17|3528.07|3519.37|3528.11|3519.41|3527.58|3518.88|37
1631203290000|2021-09-09 16:01:30|3528.06|3519.36|3527.13|3518.43|3528.06|3519.36|3526.65|3517.95|35
1631203300000|2021-09-09 16:01:40|3527.48|3518.78|3528.6|3519.9|3528.68|3519.98|3527.48|3518.78|39
1631203310000|2021-09-09 16:01:50|3528.59|3519.89|3525.64|3516.94|3528.59|3519.89|3525.34|3516.64|36
1631203320000|2021-09-09 16:02:00|3525.59|3516.89|3525.37|3516.67|3526.58|3517.88|3525.11|3516.41|40
1631203330000|2021-09-09 16:02:10|3525.26|3516.56|3526.78|3518.08|3526.78|3518.08|3525.11|3516.41|37
1631203340000|2021-09-09 16:02:20|3526.76|3518.06|3528.96|3520.26|3529|3520.3|3526.44|3517.74|38
1631203350000|2021-09-09 16:02:30|3528.92|3520.22|3527.36|3518.66|3529.7|3521|3527.1|3518.4|38
1631203360000|2021-09-09 16:02:40|3527.4|3518.7|3526.49|3517.79|3527.4|3518.7|3526.44|3517.74|37
1631203370000|2021-09-09 16:02:50|3526.48|3517.78|3525.24|3516.54|3526.58|3517.88|3525.24|3516.54|36
1631203380000|2021-09-09 16:03:00|3525.23|3516.53|3525.74|3517.04|3525.77|3517.07|3524.96|3516.26|33
1631203390000|2021-09-09 16:03:10|3525.67|3516.97|3524.62|3515.92|3525.92|3517.22|3524.61|3515.91|33
1631203400000|2021-09-09 16:03:20|3524.65|3515.95|3524.62|3515.92|3524.73|3516.03|3524.43|3515.73|24
1631203410000|2021-09-09 16:03:30|3524.64|3515.94|3523.57|3514.87|3524.64|3515.94|3523.25|3514.55|38
1631203420000|2021-09-09 16:03:40|3523.72|3515.02|3526.53|3517.83|3526.53|3517.83|3523.45|3514.75|38
1631203430000|2021-09-09 16:03:50|3526.56|3517.86|3525.39|3516.69|3527.29|3518.59|3525.31|3516.61|40
1631203440000|2021-09-09 16:04:00|3525.4|3516.7|3525.36|3516.66|3526.8|3518.1|3525.34|3516.64|38
1631203450000|2021-09-09 16:04:10|3525.37|3516.67|3526.69|3517.99|3526.69|3517.99|3525.3|3516.6|36
1631203460000|2021-09-09 16:04:20|3526.62|3517.92|3528.09|3519.39|3528.09|3519.39|3526.62|3517.92|38
1631203470000|2021-09-09 16:04:30|3528.14|3519.44|3528.63|3519.93|3530.3|3521.6|3527.86|3519.16|39
1631203480000|2021-09-09 16:04:40|3528.95|3520.25|3529.29|3520.59|3529.57|3520.87|3528.95|3520.25|34
1631203490000|2021-09-09 16:04:50|3529.33|3520.63|3528.37|3519.67|3529.4|3520.7|3527.58|3518.88|37
1631203500000|2021-09-09 16:05:00|3528.55|3519.85|3528.58|3519.88|3529.39|3520.69|3528.33|3519.63|37
1631203510000|2021-09-09 16:05:10|3528.78|3520.08|3528.45|3519.75|3528.78|3520.08|3528.26|3519.56|35
1631203520000|2021-09-09 16:05:20|3528.51|3519.81|3526.8|3518.1|3528.52|3519.82|3526.11|3517.41|38
1631203530000|2021-09-09 16:05:30|3527.07|3518.37|3526.05|3517.35|3528.44|3519.74|3525.77|3517.07|37
1631203540000|2021-09-09 16:05:40|3526.06|3517.36|3523.3|3514.6|3526.58|3517.88|3523.2|3514.5|37
1631203550000|2021-09-09 16:05:50|3523.39|3514.69|3518.84|3510.14|3523.77|3515.07|3518.67|3509.97|39
1631203560000|2021-09-09 16:06:00|3519.05|3510.35|3520.94|3512.24|3521.04|3512.34|3519.05|3510.35|36
1631203570000|2021-09-09 16:06:10|3521.06|3512.36|3518.44|3509.74|3521.69|3512.99|3518.44|3509.74|36
1631203580000|2021-09-09 16:06:20|3518.45|3509.75|3518.08|3509.38|3518.76|3510.06|3518.04|3509.34|32
1631203590000|2021-09-09 16:06:30|3518.02|3509.32|3518.14|3509.44|3518.36|3509.66|3518.02|3509.32|32
1631203600000|2021-09-09 16:06:40|3518.11|3509.41|3516.86|3508.16|3518.11|3509.41|3516.22|3507.52|32
1631203610000|2021-09-09 16:06:50|3516.76|3508.06|3517.19|3508.49|3518.45|3509.75|3516.76|3508.06|36
1631203620000|2021-09-09 16:07:00|3517.3|3508.6|3516.3|3507.6|3517.45|3508.75|3516.23|3507.53|35
1631203630000|2021-09-09 16:07:10|3516.32|3507.62|3515.53|3506.83|3518.19|3509.49|3515.48|3506.78|36
1631203640000|2021-09-09 16:07:20|3515.68|3506.98|3516.54|3507.84|3516.98|3508.28|3515.34|3506.64|35
1631203650000|2021-09-09 16:07:30|3516.53|3507.83|3515.45|3506.75|3517.55|3508.85|3515.17|3506.47|36
1631203660000|2021-09-09 16:07:40|3515.48|3506.78|3514.21|3505.51|3516.02|3507.32|3513.75|3505.05|35
1631203670000|2021-09-09 16:07:50|3514.27|3505.57|3514.62|3505.92|3514.77|3506.07|3514.15|3505.45|27
1631203680000|2021-09-09 16:08:00|3514.64|3505.94|3514.11|3505.41|3515.93|3507.23|3513.88|3505.18|37
1631203690000|2021-09-09 16:08:10|3514.13|3505.43|3512.9|3504.2|3514.22|3505.52|3512.63|3503.93|30
1631203700000|2021-09-09 16:08:20|3512.79|3504.09|3513.07|3504.37|3514.11|3505.41|3512.79|3504.09|39
1631203710000|2021-09-09 16:08:30|3513.06|3504.36|3513.69|3504.99|3514.32|3505.62|3512.51|3503.81|35
1631203720000|2021-09-09 16:08:40|3513.57|3504.87|3512.71|3504.01|3514.16|3505.46|3512.58|3503.88|36
1631203730000|2021-09-09 16:08:50|3512.72|3504.02|3513.1|3504.4|3513.32|3504.62|3512.62|3503.92|30
1631203740000|2021-09-09 16:09:00|3513.09|3504.39|3514.49|3505.79|3515.49|3506.79|3512.76|3504.06|39
1631203750000|2021-09-09 16:09:10|3514.04|3505.34|3514.59|3505.89|3514.59|3505.89|3512.7|3504|36
1631203760000|2021-09-09 16:09:20|3514.65|3505.95|3515.45|3506.75|3515.6|3506.9|3514.04|3505.34|38
1631203770000|2021-09-09 16:09:30|3515.42|3506.72|3516.13|3507.43|3517.19|3508.49|3515.07|3506.37|36
1631203780000|2021-09-09 16:09:40|3516.15|3507.45|3516.51|3507.81|3516.56|3507.86|3516.15|3507.45|28
1631203790000|2021-09-09 16:09:50|3516.5|3507.8|3514.71|3506.01|3517.21|3508.51|3514.71|3506.01|36
1631203800000|2021-09-09 16:10:00|3514.8|3506.1|3514.2|3505.5|3514.99|3506.29|3514.09|3505.39|34
1631203810000|2021-09-09 16:10:10|3514.16|3505.46|3513.9|3505.2|3515.12|3506.42|3513.9|3505.2|34
1631203820000|2021-09-09 16:10:20|3513.85|3505.15|3513.41|3504.71|3513.85|3505.15|3513.41|3504.71|37
1631203830000|2021-09-09 16:10:30|3513.36|3504.66|3512.34|3503.64|3513.48|3504.78|3511.87|3503.17|35
1631203840000|2021-09-09 16:10:40|3512.35|3503.65|3512.72|3504.02|3512.96|3504.26|3512.14|3503.44|34
1631203850000|2021-09-09 16:10:50|3512.69|3503.99|3512.47|3503.77|3512.79|3504.09|3511.97|3503.27|36
1631203860000|2021-09-09 16:11:00|3512.43|3503.73|3511.33|3502.63|3512.6|3503.9|3511.31|3502.61|37
1631203870000|2021-09-09 16:11:10|3511.28|3502.58|3513.02|3504.32|3513.03|3504.33|3511.28|3502.58|34
1631203880000|2021-09-09 16:11:20|3512.95|3504.25|3513.93|3505.23|3514.59|3505.89|3512.63|3503.93|35
1631203890000|2021-09-09 16:11:30|3513.82|3505.12|3514.64|3505.94|3515.54|3506.84|3513.75|3505.05|36
1631203900000|2021-09-09 16:11:40|3514.69|3505.99|3514.45|3505.75|3515.38|3506.68|3514.4|3505.7|37
1631203910000|2021-09-09 16:11:50|3514.56|3505.86|3514.14|3505.44|3514.9|3506.2|3513.93|3505.23|34
1631203920000|2021-09-09 16:12:00|3514.16|3505.46|3513.07|3504.37|3514.75|3506.05|3512.61|3503.91|39
1631203930000|2021-09-09 16:12:10|3513.11|3504.41|3513.55|3504.85|3514.26|3505.56|3512.77|3504.07|32
1631203940000|2021-09-09 16:12:20|3513.8|3505.1|3513.43|3504.73|3514.03|3505.33|3513.05|3504.35|37
1631203950000|2021-09-09 16:12:30|3513.45|3504.75|3513|3504.3|3513.45|3504.75|3512.87|3504.17|37
1631203960000|2021-09-09 16:12:40|3512.97|3504.27|3513.3|3504.6|3513.84|3505.14|3512.97|3504.27|36
1631203970000|2021-09-09 16:12:50|3513.27|3504.57|3511.54|3502.84|3513.46|3504.76|3511.54|3502.84|36
1631203980000|2021-09-09 16:13:00|3511.63|3502.93|3513.88|3505.18|3516.57|3507.87|3511.49|3502.79|37
1631203990000|2021-09-09 16:13:10|3513.99|3505.29|3516.9|3508.2|3517.32|3508.62|3513.94|3505.24|37
1631204000000|2021-09-09 16:13:20|3516.95|3508.25|3515.91|3507.21|3516.96|3508.26|3515.61|3506.91|39
1631204010000|2021-09-09 16:13:30|3515.89|3507.19|3516.22|3507.52|3516.22|3507.52|3514.82|3506.12|35
1631204020000|2021-09-09 16:13:40|3516.27|3507.57|3515.61|3506.91|3516.83|3508.13|3515.39|3506.69|36
1631204030000|2021-09-09 16:13:50|3515.67|3506.97|3517.98|3509.28|3517.98|3509.28|3515.41|3506.71|35
1631204040000|2021-09-09 16:14:00|3517.95|3509.25|3519.42|3510.72|3519.42|3510.72|3517.51|3508.81|38
1631204050000|2021-09-09 16:14:10|3519.59|3510.89|3518.01|3509.31|3519.8|3511.1|3518.01|3509.31|39
1631204060000|2021-09-09 16:14:20|3517.89|3509.19|3516.42|3507.72|3518.06|3509.36|3516.39|3507.69|38
1631204070000|2021-09-09 16:14:30|3516.25|3507.55|3516.36|3507.66|3517.01|3508.31|3514.89|3506.19|35
1631204080000|2021-09-09 16:14:40|3516.31|3507.61|3516.32|3507.62|3516.9|3508.2|3516.25|3507.55|30
1631204090000|2021-09-09 16:14:50|3516.33|3507.63|3516.83|3508.13|3517.21|3508.51|3516.33|3507.63|33
1631204100000|2021-09-09 16:15:00|3516.84|3508.14|3518.33|3509.63|3518.5|3509.8|3516.82|3508.12|34
1631204110000|2021-09-09 16:15:10|3518.85|3510.15|3517.82|3509.12|3518.87|3510.17|3517.82|3509.12|32
1631204120000|2021-09-09 16:15:20|3517.81|3509.11|3517.1|3508.4|3517.97|3509.27|3516.66|3507.96|32
1631204130000|2021-09-09 16:15:30|3516.26|3507.56|3516.1|3507.4|3516.48|3507.78|3515.43|3506.73|33
1631204140000|2021-09-09 16:15:40|3515.99|3507.29|3514.91|3506.21|3516.46|3507.76|3513.91|3505.21|34
1631204150000|2021-09-09 16:15:50|3514.87|3506.17|3514.62|3505.92|3514.98|3506.28|3514.55|3505.85|35
1631204160000|2021-09-09 16:16:00|3514.63|3505.93|3514.46|3505.76|3514.77|3506.07|3514.32|3505.62|36
1631204170000|2021-09-09 16:16:10|3514.58|3505.88|3513.28|3504.58|3514.98|3506.28|3513.06|3504.36|38
1631204180000|2021-09-09 16:16:20|3513.25|3504.55|3513.04|3504.34|3513.42|3504.72|3512.91|3504.21|37
1631204190000|2021-09-09 16:16:30|3513.06|3504.36|3513.35|3504.65|3513.54|3504.84|3512.88|3504.18|38
1631204200000|2021-09-09 16:16:40|3513.43|3504.73|3513.76|3505.06|3513.76|3505.06|3513.41|3504.71|27
1631204210000|2021-09-09 16:16:50|3513.75|3505.05|3512.74|3504.04|3513.85|3505.15|3512.26|3503.56|37
1631204220000|2021-09-09 16:17:00|3512.76|3504.06|3510.99|3502.29|3512.97|3504.27|3510.75|3502.05|34
1631204230000|2021-09-09 16:17:10|3511.03|3502.33|3510.71|3502.01|3511.81|3503.11|3510.56|3501.86|38
1631204240000|2021-09-09 16:17:20|3510.74|3502.04|3513.93|3505.23|3513.93|3505.23|3510.74|3502.04|35
1631204250000|2021-09-09 16:17:30|3513.53|3504.83|3512.64|3503.94|3513.56|3504.86|3512.25|3503.55|31
1631204260000|2021-09-09 16:17:40|3512.67|3503.97|3512.6|3503.9|3512.94|3504.24|3511.83|3503.13|35
1631204270000|2021-09-09 16:17:50|3512.68|3503.98|3513.28|3504.58|3513.5|3504.8|3512.61|3503.91|35
1631204280000|2021-09-09 16:18:00|3513.26|3504.56|3513.19|3504.49|3513.75|3505.05|3512.97|3504.27|32
1631204290000|2021-09-09 16:18:10|3513.58|3504.88|3512.73|3504.03|3513.58|3504.88|3512.73|3504.03|35
1631204300000|2021-09-09 16:18:20|3512.84|3504.14|3512.58|3503.88|3513.32|3504.62|3512.29|3503.59|36
1631204310000|2021-09-09 16:18:30|3512.56|3503.86|3512.38|3503.68|3512.82|3504.12|3512.29|3503.59|33
1631204320000|2021-09-09 16:18:40|3512.39|3503.69|3512.83|3504.13|3513.11|3504.41|3512.25|3503.55|33
1631204330000|2021-09-09 16:18:50|3512.9|3504.2|3512.56|3503.86|3513.64|3504.94|3512.56|3503.86|36
1631204340000|2021-09-09 16:19:00|3512.63|3503.93|3512.75|3504.05|3513.57|3504.87|3511.92|3503.22|36
1631204350000|2021-09-09 16:19:10|3512.65|3503.95|3516.26|3507.56|3516.53|3507.83|3512.43|3503.73|33
1631204360000|2021-09-09 16:19:20|3516.38|3507.68|3516.16|3507.46|3516.59|3507.89|3515.45|3506.75|36
1631204370000|2021-09-09 16:19:30|3516.12|3507.42|3520.65|3511.95|3520.65|3511.95|3516.12|3507.42|36
1631204380000|2021-09-09 16:19:40|3520.19|3511.49|3524.94|3516.24|3525.3|3516.6|3520.19|3511.49|36
1631204390000|2021-09-09 16:19:50|3525|3516.3|3524.93|3516.23|3526.19|3517.49|3524.7|3516|35
1631204400000|2021-09-09 16:20:00|3524.66|3515.96|3525.05|3516.35|3525.6|3516.9|3524.66|3515.96|29
1631204410000|2021-09-09 16:20:10|3525.16|3516.46|3527.89|3519.19|3528.53|3519.83|3525.15|3516.45|21
1631204420000|2021-09-09 16:20:20|3527.92|3519.22|3528.84|3520.14|3529.48|3520.78|3527.92|3519.22|23
1631204430000|2021-09-09 16:20:30|3528.83|3520.13|3533.15|3524.45|3533.15|3524.45|3528.83|3520.13|26
1631204440000|2021-09-09 16:20:40|3533.14|3524.44|3532.16|3523.46|3533.21|3524.51|3531.58|3522.88|38
1631204450000|2021-09-09 16:20:50|3531.41|3522.71|3533.76|3525.06|3534.01|3525.31|3530.88|3522.18|38
1631204460000|2021-09-09 16:21:00|3533.78|3525.08|3532.85|3524.15|3533.84|3525.14|3531.83|3523.13|36
1631204470000|2021-09-09 16:21:10|3532.46|3523.76|3529.94|3521.24|3532.59|3523.89|3529.88|3521.18|39
1631204480000|2021-09-09 16:21:20|3529.95|3521.25|3529.85|3521.15|3530.25|3521.55|3529.76|3521.06|33
1631204490000|2021-09-09 16:21:30|3529.88|3521.18|3526.65|3517.95|3530.65|3521.95|3526.65|3517.95|39
1631204500000|2021-09-09 16:21:40|3526.57|3517.87|3530.18|3521.48|3530.22|3521.52|3526.57|3517.87|38
1631204510000|2021-09-09 16:21:50|3530.17|3521.47|3527.61|3518.91|3530.72|3522.02|3527.34|3518.64|36
1631204520000|2021-09-09 16:22:00|3527.65|3518.95|3528.02|3519.32|3528.18|3519.48|3527.47|3518.77|35
1631204530000|2021-09-09 16:22:10|3527.99|3519.29|3529.55|3520.85|3529.55|3520.85|3527.42|3518.72|38
1631204540000|2021-09-09 16:22:20|3529.6|3520.9|3530.23|3521.53|3531.33|3522.63|3529.24|3520.54|33
1631204550000|2021-09-09 16:22:30|3530.22|3521.52|3528.73|3520.03|3530.23|3521.53|3527.55|3518.85|36
1631204560000|2021-09-09 16:22:40|3528.88|3520.18|3529.08|3520.38|3529.14|3520.44|3528.02|3519.32|37
1631204570000|2021-09-09 16:22:50|3529.45|3520.75|3527.14|3518.44|3529.68|3520.98|3526.95|3518.25|39
1631204580000|2021-09-09 16:23:00|3527.1|3518.4|3529.32|3520.62|3530.97|3522.27|3526.98|3518.28|39
1631204590000|2021-09-09 16:23:10|3529.33|3520.63|3528.18|3519.48|3529.6|3520.9|3528.15|3519.45|36
1631204600000|2021-09-09 16:23:20|3528.05|3519.35|3529.05|3520.35|3529.12|3520.42|3528.05|3519.35|33
1631204610000|2021-09-09 16:23:30|3529.06|3520.36|3526.36|3517.66|3529.06|3520.36|3526.36|3517.66|35
1631204620000|2021-09-09 16:23:40|3526.34|3517.64|3528.95|3520.25|3529.06|3520.36|3526.34|3517.64|39
1631204630000|2021-09-09 16:23:50|3528.63|3519.93|3526.84|3518.14|3528.68|3519.98|3526.84|3518.14|34
1631204640000|2021-09-09 16:24:00|3527.37|3518.67|3527.5|3518.8|3528.06|3519.36|3527.33|3518.63|38
1631204650000|2021-09-09 16:24:10|3527.42|3518.72|3526.98|3518.28|3527.42|3518.72|3526.61|3517.91|37
1631204660000|2021-09-09 16:24:20|3527.03|3518.33|3527.15|3518.45|3527.2|3518.5|3526.43|3517.73|27
1631204670000|2021-09-09 16:24:30|3527.14|3518.44|3527.62|3518.92|3527.88|3519.18|3527.03|3518.33|32
1631204680000|2021-09-09 16:24:40|3527.61|3518.91|3529.39|3520.69|3529.39|3520.69|3527.45|3518.75|29
1631204690000|2021-09-09 16:24:50|3529.46|3520.76|3529.38|3520.68|3530.1|3521.4|3529.38|3520.68|30
1631204700000|2021-09-09 16:25:00|3529.28|3520.58|3530.55|3521.85|3530.76|3522.06|3529.1|3520.4|32
1631204710000|2021-09-09 16:25:10|3530.36|3521.66|3532.74|3524.04|3532.85|3524.15|3529.79|3521.09|31
1631204720000|2021-09-09 16:25:20|3532.68|3523.98|3533.64|3524.94|3533.64|3524.94|3532.68|3523.98|37
1631204730000|2021-09-09 16:25:30|3533.65|3524.95|3532.6|3523.9|3533.65|3524.95|3532.25|3523.55|37
1631204740000|2021-09-09 16:25:40|3532.54|3523.84|3531.01|3522.31|3532.54|3523.84|3530.97|3522.27|38
1631204750000|2021-09-09 16:25:50|3531.02|3522.32|3530.82|3522.12|3531.34|3522.64|3530.29|3521.59|40
1631204760000|2021-09-09 16:26:00|3530.91|3522.21|3530.53|3521.83|3530.91|3522.21|3530.19|3521.49|39
1631204770000|2021-09-09 16:26:10|3530.49|3521.79|3529.94|3521.24|3530.65|3521.95|3529.94|3521.24|32
1631204780000|2021-09-09 16:26:20|3529.91|3521.21|3528.19|3519.49|3530.16|3521.46|3527.57|3518.87|37
1631204790000|2021-09-09 16:26:30|3528.33|3519.63|3527.4|3518.7|3528.53|3519.83|3527.23|3518.53|38
1631204800000|2021-09-09 16:26:40|3527.44|3518.74|3527.27|3518.57|3527.75|3519.05|3526.51|3517.81|33
1631204810000|2021-09-09 16:26:50|3527.28|3518.58|3526.53|3517.83|3527.52|3518.82|3526.28|3517.58|38
1631204820000|2021-09-09 16:27:00|3526.68|3517.98|3527.61|3518.91|3527.95|3519.25|3526.52|3517.82|38
1631204830000|2021-09-09 16:27:10|3527.58|3518.88|3530.06|3521.36|3531.2|3522.5|3527.56|3518.86|36
1631204840000|2021-09-09 16:27:20|3530.18|3521.48|3530.83|3522.13|3531.33|3522.63|3529.67|3520.97|33
1631204850000|2021-09-09 16:27:30|3531.04|3522.34|3531.49|3522.79|3531.63|3522.93|3530.85|3522.15|29
1631204860000|2021-09-09 16:27:40|3531.46|3522.76|3533.67|3524.97|3534.21|3525.51|3531.43|3522.73|38
1631204870000|2021-09-09 16:27:50|3533.68|3524.98|3534.89|3526.19|3535.18|3526.48|3532.98|3524.28|33
1631204880000|2021-09-09 16:28:00|3535.24|3526.54|3535.3|3526.6|3535.39|3526.69|3534.3|3525.6|38
1631204890000|2021-09-09 16:28:10|3535.31|3526.61|3537.9|3529.2|3538.3|3529.6|3535.12|3526.42|36
1631204900000|2021-09-09 16:28:20|3538.22|3529.52|3536.44|3527.74|3538.22|3529.52|3536.16|3527.46|33
1631204910000|2021-09-09 16:28:30|3536.45|3527.75|3537.39|3528.69|3537.76|3529.06|3536.23|3527.53|34
1631204920000|2021-09-09 16:28:40|3537.49|3528.79|3539.12|3530.42|3539.15|3530.45|3537.29|3528.59|31
1631204930000|2021-09-09 16:28:50|3539.27|3530.57|3536.87|3528.17|3539.27|3530.57|3536.87|3528.17|39
1631204940000|2021-09-09 16:29:00|3536.92|3528.22|3538.88|3530.18|3538.88|3530.18|3536.92|3528.22|38
1631204950000|2021-09-09 16:29:10|3539.1|3530.4|3541.64|3532.94|3541.64|3532.94|3538.99|3530.29|38
1631204960000|2021-09-09 16:29:20|3541.85|3533.15|3540.82|3532.12|3542.52|3533.82|3540.82|3532.12|39
1631204970000|2021-09-09 16:29:30|3540.79|3532.09|3541.87|3533.17|3542.31|3533.61|3540.74|3532.04|34
1631204980000|2021-09-09 16:29:40|3541.9|3533.2|3542.35|3533.65|3543.18|3534.48|3541.83|3533.13|37
1631204990000|2021-09-09 16:29:50|3542.39|3533.69|3538.84|3530.14|3542.43|3533.73|3538.84|3530.14|38
1631205000000|2021-09-09 16:30:00|3539.52|3530.82|3541.46|3532.76|3541.46|3532.76|3539.52|3530.82|39
1631205010000|2021-09-09 16:30:10|3541.51|3532.81|3541.88|3533.18|3542.17|3533.47|3541.51|3532.81|33
1631205020000|2021-09-09 16:30:20|3541.94|3533.24|3542.18|3533.48|3543.22|3534.52|3541.7|3533|36
1631205030000|2021-09-09 16:30:30|3542.14|3533.44|3543.08|3534.38|3543.08|3534.38|3542.14|3533.44|35
1631205040000|2021-09-09 16:30:40|3542.83|3534.13|3542.83|3534.13|3543.69|3534.99|3542.79|3534.09|28
1631205050000|2021-09-09 16:30:50|3542.84|3534.14|3542.85|3534.15|3543.01|3534.31|3542.72|3534.02|25
1631205060000|2021-09-09 16:31:00|3542.76|3534.06|3542.27|3533.57|3543.69|3534.99|3542.21|3533.51|38
1631205070000|2021-09-09 16:31:10|3542.33|3533.63|3542.27|3533.57|3542.6|3533.9|3540.37|3531.67|38
1631205080000|2021-09-09 16:31:20|3542.39|3533.69|3541.94|3533.24|3543.33|3534.63|3541.83|3533.13|38
1631205090000|2021-09-09 16:31:30|3542.06|3533.36|3541.16|3532.46|3542.34|3533.64|3541.16|3532.46|37
1631205100000|2021-09-09 16:31:40|3541.22|3532.52|3540.6|3531.9|3541.32|3532.62|3540.46|3531.76|33
1631205110000|2021-09-09 16:31:50|3540.51|3531.81|3539.52|3530.82|3540.74|3532.04|3539.4|3530.7|36
1631205120000|2021-09-09 16:32:00|3539.44|3530.74|3540.31|3531.61|3540.9|3532.2|3538.97|3530.27|35
1631205130000|2021-09-09 16:32:10|3540.41|3531.71|3540.81|3532.11|3541.03|3532.33|3540.37|3531.67|33
1631205140000|2021-09-09 16:32:20|3540.88|3532.18|3539.78|3531.08|3540.89|3532.19|3539.44|3530.74|34
1631205150000|2021-09-09 16:32:30|3539.77|3531.07|3538.63|3529.93|3539.98|3531.28|3538.44|3529.74|36
1631205160000|2021-09-09 16:32:40|3538.85|3530.15|3538.68|3529.98|3539.44|3530.74|3538.52|3529.82|38
1631205170000|2021-09-09 16:32:50|3538.64|3529.94|3537.92|3529.22|3538.65|3529.95|3537.92|3529.22|37
1631205180000|2021-09-09 16:33:00|3537.89|3529.19|3537.97|3529.27|3538.03|3529.33|3537.89|3529.19|19
1631205190000|2021-09-09 16:33:10|3537.96|3529.26|3537.85|3529.15|3537.98|3529.28|3537.12|3528.42|25
1631205200000|2021-09-09 16:33:20|3537.64|3528.94|3536.45|3527.75|3538.46|3529.76|3535.58|3526.88|38
1631205210000|2021-09-09 16:33:30|3536.16|3527.46|3536.97|3528.27|3537.12|3528.42|3536.16|3527.46|37
1631205220000|2021-09-09 16:33:40|3536.98|3528.28|3537.01|3528.31|3537.12|3528.42|3536.9|3528.2|28
1631205230000|2021-09-09 16:33:50|3537.06|3528.36|3537.19|3528.49|3537.25|3528.55|3536.99|3528.29|30
1631205240000|2021-09-09 16:34:00|3537.2|3528.5|3538.8|3530.1|3538.8|3530.1|3536.79|3528.09|38
1631205250000|2021-09-09 16:34:10|3539.16|3530.46|3538.23|3529.53|3539.24|3530.54|3538.06|3529.36|31
1631205260000|2021-09-09 16:34:20|3538.02|3529.32|3537.26|3528.56|3538.02|3529.32|3536.76|3528.06|39
1631205270000|2021-09-09 16:34:30|3537.43|3528.73|3537.75|3529.05|3537.94|3529.24|3536.77|3528.07|37
1631205280000|2021-09-09 16:34:40|3537.58|3528.88|3536.88|3528.18|3537.91|3529.21|3536.81|3528.11|34
1631205290000|2021-09-09 16:34:50|3537.25|3528.55|3536.34|3527.64|3537.28|3528.58|3536.19|3527.49|33
1631205300000|2021-09-09 16:35:00|3536.19|3527.49|3538.5|3529.8|3538.61|3529.91|3535.84|3527.14|38
1631205310000|2021-09-09 16:35:10|3538.47|3529.77|3538.94|3530.24|3539.12|3530.42|3538.1|3529.4|32
1631205320000|2021-09-09 16:35:20|3539.08|3530.38|3538.43|3529.73|3539.16|3530.46|3537.74|3529.04|37
1631205330000|2021-09-09 16:35:30|3538.93|3530.23|3539.26|3530.56|3539.33|3530.63|3538.72|3530.02|38
1631205340000|2021-09-09 16:35:40|3539.02|3530.32|3541.78|3533.08|3541.85|3533.15|3539.02|3530.32|33
1631205350000|2021-09-09 16:35:50|3541.72|3533.02|3544.51|3535.81|3544.51|3535.81|3541.34|3532.64|32
1631205360000|2021-09-09 16:36:00|3544.12|3535.42|3543.48|3534.78|3544.12|3535.42|3542.63|3533.93|28
1631205370000|2021-09-09 16:36:10|3543.49|3534.79|3543.83|3535.13|3544.04|3535.34|3543.19|3534.49|30
1631205380000|2021-09-09 16:36:20|3543.57|3534.87|3546.45|3537.75|3546.45|3537.75|3543.57|3534.87|32
1631205390000|2021-09-09 16:36:30|3546.91|3538.21|3545.98|3537.28|3548.27|3539.57|3545.79|3537.09|38
1631205400000|2021-09-09 16:36:40|3545.88|3537.18|3545.58|3536.88|3545.88|3537.18|3544.83|3536.13|38
1631205410000|2021-09-09 16:36:50|3545.81|3537.11|3544.67|3535.97|3545.97|3537.27|3544.54|3535.84|36
1631205420000|2021-09-09 16:37:00|3544.57|3535.87|3542.16|3533.46|3544.79|3536.09|3541.59|3532.89|40
1631205430000|2021-09-09 16:37:10|3542.36|3533.66|3541.03|3532.33|3542.36|3533.66|3540.92|3532.22|39
1631205440000|2021-09-09 16:37:20|3541.11|3532.41|3542.33|3533.63|3542.4|3533.7|3541.03|3532.33|37
1631205450000|2021-09-09 16:37:30|3542.35|3533.65|3542.35|3533.65|3543.28|3534.58|3542.2|3533.5|38
1631205460000|2021-09-09 16:37:40|3542.31|3533.61|3539.36|3530.66|3542.31|3533.61|3539.36|3530.66|38
1631205470000|2021-09-09 16:37:50|3539.33|3530.63|3540.89|3532.19|3541.23|3532.53|3539.33|3530.63|39
1631205480000|2021-09-09 16:38:00|3541.07|3532.37|3542.84|3534.14|3542.84|3534.14|3540.81|3532.11|38
1631205490000|2021-09-09 16:38:10|3542.85|3534.15|3542.92|3534.22|3543.15|3534.45|3542.53|3533.83|38
1631205500000|2021-09-09 16:38:20|3542.77|3534.07|3542.9|3534.2|3543.65|3534.95|3542.62|3533.92|34
1631205510000|2021-09-09 16:38:30|3542.93|3534.23|3542|3533.3|3543.63|3534.93|3541.9|3533.2|36
1631205520000|2021-09-09 16:38:40|3542.17|3533.47|3541|3532.3|3542.17|3533.47|3540.79|3532.09|36
1631205530000|2021-09-09 16:38:50|3541.01|3532.31|3543.63|3534.93|3543.63|3534.93|3540.81|3532.11|36
1631205540000|2021-09-09 16:39:00|3543.59|3534.89|3544.22|3535.52|3544.22|3535.52|3542.91|3534.21|35
1631205550000|2021-09-09 16:39:10|3544.35|3535.65|3546.26|3537.56|3546.26|3537.56|3544.35|3535.65|33
1631205560000|2021-09-09 16:39:20|3546.35|3537.65|3547.71|3539.01|3547.71|3539.01|3546.35|3537.65|38
1631205570000|2021-09-09 16:39:30|3547.56|3538.86|3548.12|3539.42|3548.79|3540.09|3547.5|3538.8|39
1631205580000|2021-09-09 16:39:40|3548.02|3539.32|3544.83|3536.13|3548.02|3539.32|3544.83|3536.13|39
1631205590000|2021-09-09 16:39:50|3544.91|3536.21|3546.87|3538.17|3547.09|3538.39|3544.9|3536.2|39
1631205600000|2021-09-09 16:40:00|3547.09|3538.39|3547.97|3539.27|3548.49|3539.79|3546.88|3538.18|40
1631205610000|2021-09-09 16:40:10|3548.08|3539.38|3548.26|3539.56|3548.44|3539.74|3547.99|3539.29|35
1631205620000|2021-09-09 16:40:20|3548.39|3539.69|3548.72|3540.02|3548.97|3540.27|3547.87|3539.17|38
1631205630000|2021-09-09 16:40:30|3548.98|3540.28|3549.76|3541.06|3550.45|3541.75|3548.67|3539.97|34
1631205640000|2021-09-09 16:40:40|3549.85|3541.15|3548.68|3539.98|3550.4|3541.7|3548.68|3539.98|37
1631205650000|2021-09-09 16:40:50|3548.74|3540.04|3548.42|3539.72|3548.96|3540.26|3548.06|3539.36|38
1631205660000|2021-09-09 16:41:00|3548.78|3540.08|3549.55|3540.85|3550.14|3541.44|3548.41|3539.71|36
1631205670000|2021-09-09 16:41:10|3549.59|3540.89|3550.63|3541.93|3550.68|3541.98|3549.43|3540.73|37
1631205680000|2021-09-09 16:41:20|3550.61|3541.91|3551.61|3542.91|3552.69|3543.99|3550.22|3541.52|38
1631205690000|2021-09-09 16:41:30|3551.37|3542.67|3551.85|3543.15|3552.44|3543.74|3551.37|3542.67|40
1631205700000|2021-09-09 16:41:40|3551.92|3543.22|3549.97|3541.27|3552.05|3543.35|3549.97|3541.27|39
1631205710000|2021-09-09 16:41:50|3550.09|3541.39|3552.15|3543.45|3552.73|3544.03|3550.09|3541.39|39
1631205720000|2021-09-09 16:42:00|3552.06|3543.36|3550.76|3542.06|3552.06|3543.36|3550.26|3541.56|34
1631205730000|2021-09-09 16:42:10|3550.81|3542.11|3550.08|3541.38|3551.35|3542.65|3549.85|3541.15|40
1631205740000|2021-09-09 16:42:20|3549.78|3541.08|3549.82|3541.12|3550.2|3541.5|3549.7|3541|35
1631205750000|2021-09-09 16:42:30|3549.85|3541.15|3549.97|3541.27|3550.7|3542|3549.75|3541.05|39
1631205760000|2021-09-09 16:42:40|3549.93|3541.23|3550.09|3541.39|3550.22|3541.52|3549.76|3541.06|37
1631205770000|2021-09-09 16:42:50|3550.53|3541.83|3551.64|3542.94|3551.81|3543.11|3550.53|3541.83|39
1631205780000|2021-09-09 16:43:00|3551.78|3543.08|3552.18|3543.48|3552.66|3543.96|3551.78|3543.08|38
1631205790000|2021-09-09 16:43:10|3552.17|3543.47|3552.56|3543.86|3553.06|3544.36|3552.15|3543.45|30
1631205800000|2021-09-09 16:43:20|3552.44|3543.74|3552.79|3544.09|3552.79|3544.09|3551.89|3543.19|35
1631205810000|2021-09-09 16:43:30|3552.89|3544.19|3553.07|3544.37|3553.19|3544.49|3552.54|3543.84|36
1631205820000|2021-09-09 16:43:40|3553.11|3544.41|3555.41|3546.71|3555.41|3546.71|3551.56|3542.86|36
1631205830000|2021-09-09 16:43:50|3557.19|3548.49|3558.5|3549.8|3559|3550.3|3557.19|3548.49|39
1631205840000|2021-09-09 16:44:00|3558.45|3549.75|3560.06|3551.36|3560.06|3551.36|3557.03|3548.33|36
1631205850000|2021-09-09 16:44:10|3560.58|3551.88|3558.19|3549.49|3560.62|3551.92|3557.99|3549.29|35
1631205860000|2021-09-09 16:44:20|3558.01|3549.31|3554.72|3546.02|3558.17|3549.47|3554.57|3545.87|37
1631205870000|2021-09-09 16:44:30|3554.48|3545.78|3554.49|3545.79|3554.9|3546.2|3554.13|3545.43|38
1631205880000|2021-09-09 16:44:40|3554.63|3545.93|3552.93|3544.23|3554.63|3545.93|3552.93|3544.23|38
1631205890000|2021-09-09 16:44:50|3553.12|3544.42|3552.43|3543.73|3553.8|3545.1|3552.43|3543.73|39
1631205900000|2021-09-09 16:45:00|3552.41|3543.71|3551.36|3542.66|3552.47|3543.77|3550.98|3542.28|39
1631205910000|2021-09-09 16:45:10|3551.15|3542.45|3550.29|3541.59|3551.46|3542.76|3550.25|3541.55|30
1631205920000|2021-09-09 16:45:20|3550.3|3541.6|3548.64|3539.94|3550.38|3541.68|3548.4|3539.7|35
1631205930000|2021-09-09 16:45:30|3548.82|3540.12|3548.05|3539.35|3549.09|3540.39|3547.24|3538.54|35
1631205940000|2021-09-09 16:45:40|3548|3539.3|3548.23|3539.53|3548.71|3540.01|3547.88|3539.18|36
1631205950000|2021-09-09 16:45:50|3548.28|3539.58|3549.09|3540.39|3549.2|3540.5|3548.26|3539.56|35
1631205960000|2021-09-09 16:46:00|3549.12|3540.42|3548.35|3539.65|3549.12|3540.42|3547.88|3539.18|32
1631205970000|2021-09-09 16:46:10|3548.36|3539.66|3548.94|3540.24|3549.12|3540.42|3548.08|3539.38|37
1631205980000|2021-09-09 16:46:20|3549.08|3540.38|3550.43|3541.73|3550.43|3541.73|3549.08|3540.38|35
1631205990000|2021-09-09 16:46:30|3550.5|3541.8|3550.59|3541.89|3551.03|3542.33|3550.37|3541.67|31
1631206000000|2021-09-09 16:46:40|3550.72|3542.02|3550.77|3542.07|3550.85|3542.15|3550.55|3541.85|35
1631206010000|2021-09-09 16:46:50|3550.81|3542.11|3550.97|3542.27|3551.29|3542.59|3550.73|3542.03|37
1631206020000|2021-09-09 16:47:00|3550.84|3542.14|3551.23|3542.53|3551.46|3542.76|3550.84|3542.14|35
1631206030000|2021-09-09 16:47:10|3551.13|3542.43|3547.98|3539.28|3551.13|3542.43|3547.54|3538.84|37
1631206040000|2021-09-09 16:47:20|3547.76|3539.06|3547.43|3538.73|3548.31|3539.61|3547.3|3538.6|38
1631206050000|2021-09-09 16:47:30|3547.45|3538.75|3548.31|3539.61|3548.66|3539.96|3547.05|3538.35|36
1631206060000|2021-09-09 16:47:40|3548.34|3539.64|3549.46|3540.76|3550.34|3541.64|3548.25|3539.55|35
1631206070000|2021-09-09 16:47:50|3549.79|3541.09|3550.06|3541.36|3550.33|3541.63|3549.16|3540.46|31
1631206080000|2021-09-09 16:48:00|3550.08|3541.38|3550.04|3541.34|3550.41|3541.71|3549.84|3541.14|34
1631206090000|2021-09-09 16:48:10|3550.05|3541.35|3548.76|3540.06|3550.05|3541.35|3548.58|3539.88|33
1631206100000|2021-09-09 16:48:20|3548.79|3540.09|3549.38|3540.68|3549.38|3540.68|3548.74|3540.04|37
1631206110000|2021-09-09 16:48:30|3549.54|3540.84|3550.12|3541.42|3550.68|3541.98|3549.54|3540.84|32
1631206120000|2021-09-09 16:48:40|3550.23|3541.53|3550.11|3541.41|3550.56|3541.86|3550.11|3541.41|31
1631206130000|2021-09-09 16:48:50|3550.37|3541.67|3550.65|3541.95|3550.78|3542.08|3550.14|3541.44|37
1631206140000|2021-09-09 16:49:00|3550.67|3541.97|3551.29|3542.59|3551.44|3542.74|3550.61|3541.91|38
1631206150000|2021-09-09 16:49:10|3551.37|3542.67|3551.63|3542.93|3551.66|3542.96|3550.97|3542.27|33
1631206160000|2021-09-09 16:49:20|3551.61|3542.91|3553.11|3544.41|3553.32|3544.62|3551.61|3542.91|37
1631206170000|2021-09-09 16:49:30|3553.12|3544.42|3552.95|3544.25|3553.17|3544.47|3552.95|3544.25|31
1631206180000|2021-09-09 16:49:40|3553.05|3544.35|3553.4|3544.7|3553.4|3544.7|3552.5|3543.8|33
1631206190000|2021-09-09 16:49:50|3553.42|3544.72|3553.63|3544.93|3553.72|3545.02|3553.38|3544.68|27
1631206200000|2021-09-09 16:50:00|3553.61|3544.91|3553.4|3544.7|3553.7|3545|3553.35|3544.65|34
1631206210000|2021-09-09 16:50:10|3553.38|3544.68|3551.24|3542.54|3553.38|3544.68|3551.11|3542.41|38
1631206220000|2021-09-09 16:50:20|3551.25|3542.55|3549.71|3541.01|3551.26|3542.56|3549.71|3541.01|35
1631206230000|2021-09-09 16:50:30|3550.06|3541.36|3550.05|3541.35|3550.11|3541.41|3549.45|3540.75|32
1631206240000|2021-09-09 16:50:40|3549.9|3541.2|3549.74|3541.04|3550.14|3541.44|3549.51|3540.81|32
1631206250000|2021-09-09 16:50:50|3549.75|3541.05|3547.41|3538.71|3550.1|3541.4|3546.88|3538.18|35
1631206260000|2021-09-09 16:51:00|3547.6|3538.9|3548.01|3539.31|3548.47|3539.77|3547.03|3538.33|39
1631206270000|2021-09-09 16:51:10|3548.11|3539.41|3548.6|3539.9|3548.9|3540.2|3548.07|3539.37|37
1631206280000|2021-09-09 16:51:20|3548.59|3539.89|3549.98|3541.28|3550.29|3541.59|3548.18|3539.48|40
1631206290000|2021-09-09 16:51:30|3550.24|3541.54|3550.41|3541.71|3550.56|3541.86|3549.76|3541.06|40
1631206300000|2021-09-09 16:51:40|3549.99|3541.29|3549.61|3540.91|3550.08|3541.38|3548.8|3540.1|34
1631206310000|2021-09-09 16:51:50|3549.71|3541.01|3548.53|3539.83|3549.79|3541.09|3548.51|3539.81|38
1631206320000|2021-09-09 16:52:00|3548.69|3539.99|3547.82|3539.12|3548.72|3540.02|3547.81|3539.11|37
1631206330000|2021-09-09 16:52:10|3547.88|3539.18|3547.84|3539.14|3547.88|3539.18|3547.23|3538.53|36
1631206340000|2021-09-09 16:52:20|3547.8|3539.1|3547.66|3538.96|3547.82|3539.12|3547.49|3538.79|35
1631206350000|2021-09-09 16:52:30|3547.65|3538.95|3547.61|3538.91|3547.67|3538.97|3547.41|3538.71|28
1631206360000|2021-09-09 16:52:40|3547.64|3538.94|3547.19|3538.49|3547.7|3539|3547.03|3538.33|32
1631206370000|2021-09-09 16:52:50|3547.21|3538.51|3546.18|3537.48|3547.43|3538.73|3545.98|3537.28|35
1631206380000|2021-09-09 16:53:00|3545.46|3536.76|3543.3|3534.6|3546.25|3537.55|3543.14|3534.44|39
1631206390000|2021-09-09 16:53:10|3543.58|3534.88|3545.01|3536.31|3545.19|3536.49|3543.58|3534.88|37
1631206400000|2021-09-09 16:53:20|3545.27|3536.57|3547.28|3538.58|3547.43|3538.73|3544.95|3536.25|38
1631206410000|2021-09-09 16:53:30|3547.29|3538.59|3546.37|3537.67|3547.39|3538.69|3546.18|3537.48|37
1631206420000|2021-09-09 16:53:40|3545.73|3537.03|3546.23|3537.53|3546.25|3537.55|3545.31|3536.61|30
1631206430000|2021-09-09 16:53:50|3546.24|3537.54|3548.56|3539.86|3548.56|3539.86|3545.79|3537.09|34
1631206440000|2021-09-09 16:54:00|3548.93|3540.23|3550.42|3541.72|3550.54|3541.84|3548.82|3540.12|27
1631206450000|2021-09-09 16:54:10|3550.49|3541.79|3550.56|3541.86|3550.56|3541.86|3550.23|3541.53|17
1631206460000|2021-09-09 16:54:20|3550.93|3542.23|3552.05|3543.35|3552.12|3543.42|3550.93|3542.23|27
1631206470000|2021-09-09 16:54:30|3552.06|3543.36|3552.94|3544.24|3552.94|3544.24|3552.05|3543.35|11
1631206480000|2021-09-09 16:54:40|3553.45|3544.75|3554.53|3545.83|3555.1|3546.4|3553.21|3544.51|38
1631206490000|2021-09-09 16:54:50|3554.68|3545.98|3556.29|3547.59|3556.29|3547.59|3553.58|3544.88|39
1631206500000|2021-09-09 16:55:00|3556.37|3547.67|3557.85|3549.15|3558.74|3550.04|3556.37|3547.67|38
1631206510000|2021-09-09 16:55:10|3558.41|3549.71|3558.35|3549.65|3558.55|3549.85|3557.64|3548.94|37
1631206520000|2021-09-09 16:55:20|3558.28|3549.58|3552.44|3543.74|3558.48|3549.78|3552.37|3543.67|38
1631206530000|2021-09-09 16:55:30|3552.58|3543.88|3551.7|3543|3554.97|3546.27|3551.7|3543|40
1631206540000|2021-09-09 16:55:40|3551.02|3542.32|3551.14|3542.44|3551.23|3542.53|3549.17|3540.47|39
1631206550000|2021-09-09 16:55:50|3551.15|3542.45|3550.48|3541.78|3551.23|3542.53|3549.44|3540.74|40
1631206560000|2021-09-09 16:56:00|3550.5|3541.8|3547.81|3539.11|3550.53|3541.83|3547.81|3539.11|37
1631206570000|2021-09-09 16:56:10|3547.44|3538.74|3544.15|3535.45|3547.51|3538.81|3544.15|3535.45|37
1631206580000|2021-09-09 16:56:20|3544.27|3535.57|3539.4|3530.7|3544.47|3535.77|3539.4|3530.7|40
1631206590000|2021-09-09 16:56:30|3538.86|3530.16|3535.79|3527.09|3538.86|3530.16|3534.35|3525.65|39
1631206600000|2021-09-09 16:56:40|3536.01|3527.31|3538.18|3529.48|3539.29|3530.59|3535.83|3527.13|40
1631206610000|2021-09-09 16:56:50|3538.43|3529.73|3539.64|3530.94|3539.64|3530.94|3538.4|3529.7|37
1631206620000|2021-09-09 16:57:00|3539.53|3530.83|3538.51|3529.81|3539.53|3530.83|3537.64|3528.94|39
1631206630000|2021-09-09 16:57:10|3538.4|3529.7|3540.06|3531.36|3540.06|3531.36|3537.73|3529.03|39
1631206640000|2021-09-09 16:57:20|3540.2|3531.5|3542.79|3534.09|3543.25|3534.55|3540.2|3531.5|36
1631206650000|2021-09-09 16:57:30|3542.86|3534.16|3542.73|3534.03|3542.86|3534.16|3542.18|3533.48|32
1631206660000|2021-09-09 16:57:40|3542.52|3533.82|3540.87|3532.17|3542.72|3534.02|3540.66|3531.96|38
1631206670000|2021-09-09 16:57:50|3540.71|3532.01|3538.93|3530.23|3540.71|3532.01|3538.31|3529.61|39
1631206680000|2021-09-09 16:58:00|3538.53|3529.83|3542.21|3533.51|3542.33|3533.63|3538.53|3529.83|36
1631206690000|2021-09-09 16:58:10|3542.05|3533.35|3542.32|3533.62|3542.45|3533.75|3542.05|3533.35|33
1631206700000|2021-09-09 16:58:20|3542.27|3533.57|3541.64|3532.94|3542.95|3534.25|3540.71|3532.01|38
1631206710000|2021-09-09 16:58:30|3541.7|3533|3545.21|3536.51|3545.21|3536.51|3541.57|3532.87|33
1631206720000|2021-09-09 16:58:40|3545.17|3536.47|3545.36|3536.66|3545.38|3536.68|3544.87|3536.17|26
1631206730000|2021-09-09 16:58:50|3545.26|3536.56|3547.11|3538.41|3547.61|3538.91|3545.25|3536.55|37
1631206740000|2021-09-09 16:59:00|3547.12|3538.42|3545.87|3537.17|3547.4|3538.7|3545.61|3536.91|38
1631206750000|2021-09-09 16:59:10|3545.89|3537.19|3546.47|3537.77|3546.84|3538.14|3545.52|3536.82|33
1631206760000|2021-09-09 16:59:20|3546.48|3537.78|3546.26|3537.56|3547.3|3538.6|3546.14|3537.44|32
1631206770000|2021-09-09 16:59:30|3546.12|3537.42|3543.79|3535.09|3546.68|3537.98|3543.62|3534.92|38
1631206780000|2021-09-09 16:59:40|3543.84|3535.14|3545.18|3536.48|3545.93|3537.23|3543.35|3534.65|39
1631206790000|2021-09-09 16:59:50|3545.13|3536.43|3545.93|3537.23|3546.12|3537.42|3544.23|3535.53|38
1631206800000|2021-09-09 17:00:00|3545.6|3536.9|3547.5|3538.8|3547.5|3538.8|3544.15|3535.45|39
1631206810000|2021-09-09 17:00:10|3547.62|3538.92|3550.46|3541.76|3550.64|3541.94|3546.8|3538.1|38
1631206820000|2021-09-09 17:00:20|3550.48|3541.78|3550.53|3541.83|3551.27|3542.57|3550|3541.3|37
1631206830000|2021-09-09 17:00:30|3550.46|3541.76|3547.83|3539.13|3550.46|3541.76|3547.5|3538.8|37
1631206840000|2021-09-09 17:00:40|3547.97|3539.27|3546.29|3537.59|3548.08|3539.38|3546.12|3537.42|37
1631206850000|2021-09-09 17:00:50|3546.61|3537.91|3546.72|3538.02|3547.57|3538.87|3546.59|3537.89|36
1631206860000|2021-09-09 17:01:00|3546.65|3537.95|3544.65|3535.95|3546.65|3537.95|3544.65|3535.95|34
1631206870000|2021-09-09 17:01:10|3544.69|3535.99|3544.03|3535.33|3544.75|3536.05|3544.03|3535.33|30
1631206880000|2021-09-09 17:01:20|3543.65|3534.95|3542.66|3533.96|3543.65|3534.95|3542.31|3533.61|33
1631206890000|2021-09-09 17:01:30|3542.4|3533.7|3539.91|3531.21|3542.47|3533.77|3539.68|3530.98|40
1631206900000|2021-09-09 17:01:40|3539.73|3531.03|3539.52|3530.82|3539.84|3531.14|3539.36|3530.66|37
1631206910000|2021-09-09 17:01:50|3539.66|3530.96|3540.1|3531.4|3541.05|3532.35|3539.52|3530.82|34
1631206920000|2021-09-09 17:02:00|3540.01|3531.31|3541.78|3533.08|3541.78|3533.08|3539.69|3530.99|37
1631206930000|2021-09-09 17:02:10|3541.88|3533.18|3541.59|3532.89|3542.07|3533.37|3541.38|3532.68|37
1631206940000|2021-09-09 17:02:20|3541.53|3532.83|3542.87|3534.17|3544.81|3536.11|3541.53|3532.83|38
1631206950000|2021-09-09 17:02:30|3542.74|3534.04|3544.26|3535.56|3544.85|3536.15|3542.74|3534.04|39
1631206960000|2021-09-09 17:02:40|3544.29|3535.59|3541.94|3533.24|3544.83|3536.13|3541.94|3533.24|35
1631206970000|2021-09-09 17:02:50|3541.89|3533.19|3540.67|3531.97|3541.98|3533.28|3540.42|3531.72|31
1631206980000|2021-09-09 17:03:00|3540.74|3532.04|3538.86|3530.16|3540.79|3532.09|3538.8|3530.1|33
1631206990000|2021-09-09 17:03:10|3538.87|3530.17|3540.79|3532.09|3540.87|3532.17|3538.8|3530.1|37
1631207000000|2021-09-09 17:03:20|3540.84|3532.14|3539.62|3530.92|3541.88|3533.18|3539.6|3530.9|33
1631207010000|2021-09-09 17:03:30|3539.9|3531.2|3542.99|3534.29|3543|3534.3|3539.9|3531.2|38
1631207020000|2021-09-09 17:03:40|3542.97|3534.27|3543.95|3535.25|3544.31|3535.61|3542.97|3534.27|29
1631207030000|2021-09-09 17:03:50|3543.93|3535.23|3544.4|3535.7|3545.1|3536.4|3542.73|3534.03|38
1631207040000|2021-09-09 17:04:00|3545.72|3537.02|3548.61|3539.91|3548.76|3540.06|3545.3|3536.6|39
1631207050000|2021-09-09 17:04:10|3548.21|3539.51|3546.21|3537.51|3548.21|3539.51|3546.2|3537.5|37
1631207060000|2021-09-09 17:04:20|3545.9|3537.2|3547.15|3538.45|3547.2|3538.5|3545.61|3536.91|37
1631207070000|2021-09-09 17:04:30|3547.25|3538.55|3545.27|3536.57|3547.25|3538.55|3543.8|3535.1|35
1631207080000|2021-09-09 17:04:40|3545.09|3536.39|3543.22|3534.52|3545.16|3536.46|3542.93|3534.23|39
1631207090000|2021-09-09 17:04:50|3543.7|3535|3542.51|3533.81|3543.78|3535.08|3542.51|3533.81|38
1631207100000|2021-09-09 17:05:00|3542.48|3533.78|3543.83|3535.13|3545.09|3536.39|3542.46|3533.76|37
1631207110000|2021-09-09 17:05:10|3543.87|3535.17|3543.08|3534.38|3544.03|3535.33|3542.59|3533.89|38
1631207120000|2021-09-09 17:05:20|3542.69|3533.99|3541.81|3533.11|3542.81|3534.11|3540.79|3532.09|35
1631207130000|2021-09-09 17:05:30|3541.5|3532.8|3542.22|3533.52|3543.89|3535.19|3541.41|3532.71|37
1631207140000|2021-09-09 17:05:40|3541.89|3533.19|3542.09|3533.39|3542.8|3534.1|3541.46|3532.76|37
1631207150000|2021-09-09 17:05:50|3541.72|3533.02|3541.77|3533.07|3542.6|3533.9|3541.62|3532.92|29
1631207160000|2021-09-09 17:06:00|3541.64|3532.94|3542.69|3533.99|3542.92|3534.22|3541.48|3532.78|23
1631207170000|2021-09-09 17:06:10|3542.73|3534.03|3540.23|3531.53|3542.76|3534.06|3540.22|3531.52|33
1631207180000|2021-09-09 17:06:20|3540.45|3531.75|3539.2|3530.5|3540.5|3531.8|3539.13|3530.43|29
1631207190000|2021-09-09 17:06:30|3539.27|3530.57|3538.19|3529.49|3539.27|3530.57|3538.08|3529.38|33
1631207200000|2021-09-09 17:06:40|3538.21|3529.51|3539.96|3531.26|3540.23|3531.53|3537.91|3529.21|38
1631207210000|2021-09-09 17:06:50|3539.99|3531.29|3540.7|3532|3541.22|3532.52|3539.99|3531.29|38
1631207220000|2021-09-09 17:07:00|3540.49|3531.79|3541.13|3532.43|3541.46|3532.76|3539.68|3530.98|36
1631207230000|2021-09-09 17:07:10|3541.19|3532.49|3537.81|3529.11|3542.11|3533.41|3537.03|3528.33|38
1631207240000|2021-09-09 17:07:20|3537.45|3528.75|3541.44|3532.74|3541.44|3532.74|3537.25|3528.55|37
1631207250000|2021-09-09 17:07:30|3541.52|3532.82|3543.25|3534.55|3543.52|3534.82|3541.5|3532.8|28
1631207260000|2021-09-09 17:07:40|3543.41|3534.71|3544.36|3535.66|3544.37|3535.67|3542.84|3534.14|26
1631207270000|2021-09-09 17:07:50|3544.42|3535.72|3543.37|3534.67|3544.42|3535.72|3542.83|3534.13|29
1631207280000|2021-09-09 17:08:00|3542.91|3534.21|3544.05|3535.35|3544.09|3535.39|3542.88|3534.18|38
1631207290000|2021-09-09 17:08:10|3544.07|3535.37|3541.28|3532.58|3544.07|3535.37|3541.28|3532.58|39
1631207300000|2021-09-09 17:08:20|3541.43|3532.73|3541.66|3532.96|3541.73|3533.03|3540.69|3531.99|40
1631207310000|2021-09-09 17:08:30|3541.48|3532.78|3543.84|3535.14|3544.7|3536|3541.48|3532.78|40
1631207320000|2021-09-09 17:08:40|3543.95|3535.25|3547.81|3539.11|3547.81|3539.11|3543.95|3535.25|37
1631207330000|2021-09-09 17:08:50|3547.86|3539.16|3550.89|3542.19|3551.25|3542.55|3547.86|3539.16|36
1631207340000|2021-09-09 17:09:00|3551|3542.3|3549.25|3540.55|3551|3542.3|3549.25|3540.55|33
1631207350000|2021-09-09 17:09:10|3549.63|3540.93|3548.72|3540.02|3549.76|3541.06|3547.84|3539.14|37
1631207360000|2021-09-09 17:09:20|3548.99|3540.29|3549.07|3540.37|3549.34|3540.64|3548.04|3539.34|38
1631207370000|2021-09-09 17:09:30|3548.77|3540.07|3550.41|3541.71|3551.39|3542.69|3548.58|3539.88|38
1631207380000|2021-09-09 17:09:40|3550.39|3541.69|3549.7|3541|3551.26|3542.56|3549.51|3540.81|35
1631207390000|2021-09-09 17:09:50|3549.61|3540.91|3546.67|3537.97|3549.85|3541.15|3546.63|3537.93|36
1631207400000|2021-09-09 17:10:00|3547.03|3538.33|3546.92|3538.22|3547.32|3538.62|3546.13|3537.43|39
1631207410000|2021-09-09 17:10:10|3546.94|3538.24|3548.05|3539.35|3549.09|3540.39|3546.94|3538.24|38
1631207420000|2021-09-09 17:10:20|3547.73|3539.03|3548.57|3539.87|3548.57|3539.87|3547.65|3538.95|30
1631207430000|2021-09-09 17:10:30|3548.48|3539.78|3549.17|3540.47|3549.17|3540.47|3548.28|3539.58|37
1631207440000|2021-09-09 17:10:40|3549.47|3540.77|3549.29|3540.59|3549.56|3540.86|3549.15|3540.45|32
1631207450000|2021-09-09 17:10:50|3549.31|3540.61|3549.35|3540.65|3549.56|3540.86|3549.03|3540.33|31
1631207460000|2021-09-09 17:11:00|3549.33|3540.63|3549.35|3540.65|3549.74|3541.04|3549.32|3540.62|34
1631207470000|2021-09-09 17:11:10|3549.21|3540.51|3552.94|3544.24|3552.94|3544.24|3549.07|3540.37|36
1631207480000|2021-09-09 17:11:20|3552.97|3544.27|3553.01|3544.31|3553.32|3544.62|3552.5|3543.8|33
1631207490000|2021-09-09 17:11:30|3553.04|3544.34|3552.61|3543.91|3553.04|3544.34|3552.38|3543.68|35
1631207500000|2021-09-09 17:11:40|3552.63|3543.93|3552.47|3543.77|3552.68|3543.98|3552.17|3543.47|32
1631207510000|2021-09-09 17:11:50|3552.41|3543.71|3552.46|3543.76|3552.85|3544.15|3552.36|3543.66|33
1631207520000|2021-09-09 17:12:00|3552.52|3543.82|3553.94|3545.24|3554.05|3545.35|3552.39|3543.69|37
1631207530000|2021-09-09 17:12:10|3554.06|3545.36|3555.45|3546.75|3555.53|3546.83|3553.8|3545.1|35
1631207540000|2021-09-09 17:12:20|3555.65|3546.95|3556.12|3547.42|3556.41|3547.71|3555.45|3546.75|26
1631207550000|2021-09-09 17:12:30|3555.73|3547.03|3555.86|3547.16|3556.26|3547.56|3554.94|3546.24|30
1631207560000|2021-09-09 17:12:40|3555.87|3547.17|3554.37|3545.67|3556|3547.3|3554.08|3545.38|29
1631207570000|2021-09-09 17:12:50|3554.71|3546.01|3556.45|3547.75|3557.42|3548.72|3554.66|3545.96|24
1631207580000|2021-09-09 17:13:00|3556.28|3547.58|3555.71|3547.01|3557.31|3548.61|3555.24|3546.54|19
1631207590000|2021-09-09 17:13:10|3555.85|3547.15|3554.4|3545.7|3556.81|3548.11|3554.4|3545.7|28
1631207600000|2021-09-09 17:13:20|3554.59|3545.89|3555.09|3546.39|3555.17|3546.47|3553.82|3545.12|37
1631207610000|2021-09-09 17:13:30|3554.74|3546.04|3555.5|3546.8|3555.87|3547.17|3554.74|3546.04|29
1631207620000|2021-09-09 17:13:40|3555.7|3547|3556.2|3547.5|3556.43|3547.73|3555.23|3546.53|28
1631207630000|2021-09-09 17:13:50|3556.14|3547.44|3555.17|3546.47|3556.19|3547.49|3554.8|3546.1|35
1631207640000|2021-09-09 17:14:00|3555.12|3546.42|3552.96|3544.26|3555.12|3546.42|3552.95|3544.25|35
1631207650000|2021-09-09 17:14:10|3552.58|3543.88|3554.78|3546.08|3554.78|3546.08|3552.3|3543.6|37
1631207660000|2021-09-09 17:14:20|3554.86|3546.16|3556.25|3547.55|3556.44|3547.74|3554.86|3546.16|37
1631207670000|2021-09-09 17:14:30|3556.32|3547.62|3555.95|3547.25|3556.32|3547.62|3555.81|3547.11|31
1631207680000|2021-09-09 17:14:40|3555.93|3547.23|3553.51|3544.81|3556.11|3547.41|3553.33|3544.63|32
1631207690000|2021-09-09 17:14:50|3553.53|3544.83|3553.53|3544.83|3554.08|3545.38|3553.35|3544.65|36
1631207700000|2021-09-09 17:15:00|3553.52|3544.82|3553.5|3544.8|3554.1|3545.4|3553.25|3544.55|34
1631207710000|2021-09-09 17:15:10|3553.35|3544.65|3553.52|3544.82|3553.79|3545.09|3553.31|3544.61|30
1631207720000|2021-09-09 17:15:20|3553.86|3545.16|3549.51|3540.81|3554.01|3545.31|3548.88|3540.18|37
1631207730000|2021-09-09 17:15:30|3549.47|3540.77|3550.92|3542.22|3551.08|3542.38|3548.97|3540.27|40
1631207740000|2021-09-09 17:15:40|3551.09|3542.39|3549.65|3540.95|3551.14|3542.44|3549.64|3540.94|37
1631207750000|2021-09-09 17:15:50|3549.69|3540.99|3549.64|3540.94|3550.62|3541.92|3549.41|3540.71|35
1631207760000|2021-09-09 17:16:00|3549.28|3540.58|3550.18|3541.48|3550.25|3541.55|3549.27|3540.57|40
1631207770000|2021-09-09 17:16:10|3550.25|3541.55|3552.09|3543.39|3552.09|3543.39|3549.71|3541.01|37
1631207780000|2021-09-09 17:16:20|3552.1|3543.4|3551.16|3542.46|3552.22|3543.52|3551.11|3542.41|38
1631207790000|2021-09-09 17:16:30|3551.14|3542.44|3550.79|3542.09|3551.26|3542.56|3550.68|3541.98|36
1631207800000|2021-09-09 17:16:40|3550.83|3542.13|3550.6|3541.9|3550.83|3542.13|3550.29|3541.59|36
1631207810000|2021-09-09 17:16:50|3550.37|3541.67|3550.39|3541.69|3550.39|3541.69|3550.12|3541.42|26
1631207820000|2021-09-09 17:17:00|3550.32|3541.62|3552.41|3543.71|3552.81|3544.11|3550.32|3541.62|37
1631207830000|2021-09-09 17:17:10|3552.35|3543.65|3552.41|3543.71|3552.64|3543.94|3551.88|3543.18|32
1631207840000|2021-09-09 17:17:20|3552.42|3543.72|3552.44|3543.74|3552.69|3543.99|3552.16|3543.46|28
1631207850000|2021-09-09 17:17:30|3552.45|3543.75|3552.3|3543.6|3552.45|3543.75|3551.94|3543.24|29
1631207860000|2021-09-09 17:17:40|3552.25|3543.55|3551.06|3542.36|3552.33|3543.63|3551.06|3542.36|29
1631207870000|2021-09-09 17:17:50|3551.05|3542.35|3551.2|3542.5|3551.44|3542.74|3550.54|3541.84|36
1631207880000|2021-09-09 17:18:00|3551.23|3542.53|3552.67|3543.97|3552.69|3543.99|3551.23|3542.53|28
1631207890000|2021-09-09 17:18:10|3552.68|3543.98|3552.79|3544.09|3552.92|3544.22|3552.42|3543.72|29
1631207900000|2021-09-09 17:18:20|3552.58|3543.88|3552.74|3544.04|3552.83|3544.13|3552.39|3543.69|30
1631207910000|2021-09-09 17:18:30|3552.57|3543.87|3552.84|3544.14|3552.98|3544.28|3552.44|3543.74|36
1631207920000|2021-09-09 17:18:40|3552.85|3544.15|3552.81|3544.11|3553.07|3544.37|3552.5|3543.8|37
1631207930000|2021-09-09 17:18:50|3552.91|3544.21|3552.78|3544.08|3552.98|3544.28|3552.71|3544.01|36
1631207940000|2021-09-09 17:19:00|3552.75|3544.05|3551.58|3542.88|3552.87|3544.17|3551.53|3542.83|33
1631207950000|2021-09-09 17:19:10|3551.55|3542.85|3550.34|3541.64|3551.55|3542.85|3550.34|3541.64|32
1631207960000|2021-09-09 17:19:20|3550.32|3541.62|3547.53|3538.83|3550.32|3541.62|3547.35|3538.65|34
1631207970000|2021-09-09 17:19:30|3547.61|3538.91|3550.62|3541.92|3551|3542.3|3547.61|3538.91|33
1631207980000|2021-09-09 17:19:40|3550.84|3542.14|3550.82|3542.12|3551.06|3542.36|3550.59|3541.89|26
1631207990000|2021-09-09 17:19:50|3550.76|3542.06|3551.57|3542.87|3551.58|3542.88|3550.57|3541.87|35
1631208000000|2021-09-09 17:20:00|3551.56|3542.86|3551.76|3543.06|3551.77|3543.07|3551.54|3542.84|23
1631208010000|2021-09-09 17:20:10|3551.77|3543.07|3552.67|3543.97|3552.75|3544.05|3551.68|3542.98|27
1631208020000|2021-09-09 17:20:20|3552.65|3543.95|3554.25|3545.55|3554.25|3545.55|3552.65|3543.95|29
1631208030000|2021-09-09 17:20:30|3554.35|3545.65|3552.38|3543.68|3555.09|3546.39|3552.32|3543.62|38
1631208040000|2021-09-09 17:20:40|3552.17|3543.47|3551.7|3543|3552.17|3543.47|3551.51|3542.81|40
1631208050000|2021-09-09 17:20:50|3552.54|3543.84|3554.18|3545.48|3554.28|3545.58|3552.21|3543.51|28
1631208060000|2021-09-09 17:21:00|3554.2|3545.5|3553.38|3544.68|3554.45|3545.75|3553.37|3544.67|38
1631208070000|2021-09-09 17:21:10|3553.41|3544.71|3551.39|3542.69|3553.41|3544.71|3551.26|3542.56|32
1631208080000|2021-09-09 17:21:20|3551.35|3542.65|3550.74|3542.04|3551.92|3543.22|3550.74|3542.04|34
1631208090000|2021-09-09 17:21:30|3550.63|3541.93|3549.44|3540.74|3550.63|3541.93|3549.22|3540.52|35
1631208100000|2021-09-09 17:21:40|3549.32|3540.62|3549.78|3541.08|3550.43|3541.73|3549.15|3540.45|38
1631208110000|2021-09-09 17:21:50|3549.54|3540.84|3550.6|3541.9|3550.6|3541.9|3549.15|3540.45|36
1631208120000|2021-09-09 17:22:00|3550.56|3541.86|3550.29|3541.59|3550.56|3541.86|3550.17|3541.47|36
1631208130000|2021-09-09 17:22:10|3550.28|3541.58|3550.55|3541.85|3550.81|3542.11|3550.2|3541.5|35
1631208140000|2021-09-09 17:22:20|3550.54|3541.84|3549.11|3540.41|3550.74|3542.04|3548.88|3540.18|40
1631208150000|2021-09-09 17:22:30|3549.08|3540.38|3548.22|3539.52|3549.22|3540.52|3547.88|3539.18|35
1631208160000|2021-09-09 17:22:40|3548.09|3539.39|3550.68|3541.98|3550.87|3542.17|3547.99|3539.29|37
1631208170000|2021-09-09 17:22:50|3550.66|3541.96|3551.39|3542.69|3552.51|3543.81|3550.48|3541.78|39
1631208180000|2021-09-09 17:23:00|3551.46|3542.76|3549.54|3540.84|3551.46|3542.76|3549.39|3540.69|38
1631208190000|2021-09-09 17:23:10|3549.55|3540.85|3547.49|3538.79|3549.57|3540.87|3547.35|3538.65|40
1631208200000|2021-09-09 17:23:20|3546.88|3538.18|3544.13|3535.43|3546.88|3538.18|3543.51|3534.81|39
1631208210000|2021-09-09 17:23:30|3544.03|3535.33|3543.23|3534.53|3544.8|3536.1|3543.23|3534.53|37
1631208220000|2021-09-09 17:23:40|3543.32|3534.62|3541.91|3533.21|3543.32|3534.62|3541.83|3533.13|39
1631208230000|2021-09-09 17:23:50|3541.87|3533.17|3540.4|3531.7|3541.87|3533.17|3540.3|3531.6|38
1631208240000|2021-09-09 17:24:00|3540.38|3531.68|3542.43|3533.73|3542.46|3533.76|3540.33|3531.63|38
1631208250000|2021-09-09 17:24:10|3542.44|3533.74|3543.6|3534.9|3543.6|3534.9|3542.44|3533.74|37
1631208260000|2021-09-09 17:24:20|3543.94|3535.24|3544.09|3535.39|3544.13|3535.43|3543.83|3535.13|17
1631208270000|2021-09-09 17:24:30|3544.07|3535.37|3543.49|3534.79|3544.08|3535.38|3542.97|3534.27|23
1631208280000|2021-09-09 17:24:40|3543.95|3535.25|3543.1|3534.4|3544.04|3535.34|3543.1|3534.4|31
1631208290000|2021-09-09 17:24:50|3543|3534.3|3545.42|3536.72|3545.49|3536.79|3542.93|3534.23|29
1631208300000|2021-09-09 17:25:00|3545.31|3536.61|3545.12|3536.42|3545.31|3536.61|3544.79|3536.09|30
1631208310000|2021-09-09 17:25:10|3545.14|3536.44|3542.49|3533.79|3545.14|3536.44|3542.49|3533.79|34
1631208320000|2021-09-09 17:25:20|3542.44|3533.74|3544.59|3535.89|3544.92|3536.22|3542.44|3533.74|36
1631208330000|2021-09-09 17:25:30|3544.58|3535.88|3543.92|3535.22|3544.63|3535.93|3543.62|3534.92|35
1631208340000|2021-09-09 17:25:40|3543.88|3535.18|3543.53|3534.83|3544.43|3535.73|3543.42|3534.72|32
1631208350000|2021-09-09 17:25:50|3543.47|3534.77|3543.65|3534.95|3543.82|3535.12|3543.28|3534.58|33
1631208360000|2021-09-09 17:26:00|3543.64|3534.94|3543.61|3534.91|3543.83|3535.13|3543.38|3534.68|31
1631208370000|2021-09-09 17:26:10|3543.54|3534.84|3544.82|3536.12|3544.82|3536.12|3543.48|3534.78|29
1631208380000|2021-09-09 17:26:20|3544.84|3536.14|3545.33|3536.63|3545.61|3536.91|3544.81|3536.11|31
1631208390000|2021-09-09 17:26:30|3545.39|3536.69|3545.44|3536.74|3545.51|3536.81|3544.91|3536.21|38
1631208400000|2021-09-09 17:26:40|3545.42|3536.72|3543.97|3535.27|3545.42|3536.72|3543.78|3535.08|37
1631208410000|2021-09-09 17:26:50|3543.99|3535.29|3543.69|3534.99|3544.84|3536.14|3543.41|3534.71|36
1631208420000|2021-09-09 17:27:00|3543.74|3535.04|3543.02|3534.32|3543.85|3535.15|3543.02|3534.32|28
1631208430000|2021-09-09 17:27:10|3542.99|3534.29|3543.24|3534.54|3543.35|3534.65|3542.92|3534.22|33
1631208440000|2021-09-09 17:27:20|3543.21|3534.51|3544.69|3535.99|3544.78|3536.08|3543.03|3534.33|36
1631208450000|2021-09-09 17:27:30|3544.74|3536.04|3544.51|3535.81|3544.79|3536.09|3544.29|3535.59|30
1631208460000|2021-09-09 17:27:40|3544.68|3535.98|3544.87|3536.17|3544.88|3536.18|3544.21|3535.51|36
1631208470000|2021-09-09 17:27:50|3544.95|3536.25|3544.45|3535.75|3545.19|3536.49|3544.45|3535.75|34
1631208480000|2021-09-09 17:28:00|3544.42|3535.72|3544.31|3535.61|3544.55|3535.85|3544.15|3535.45|27
1631208490000|2021-09-09 17:28:10|3544.28|3535.58|3542.96|3534.26|3544.37|3535.67|3542.96|3534.26|34
1631208500000|2021-09-09 17:28:20|3542.87|3534.17|3543.33|3534.63|3544.66|3535.96|3542.82|3534.12|30
1631208510000|2021-09-09 17:28:30|3543.34|3534.64|3543.42|3534.72|3543.58|3534.88|3543.01|3534.31|35
1631208520000|2021-09-09 17:28:40|3543.38|3534.68|3542.85|3534.15|3543.38|3534.68|3542.48|3533.78|22
1631208530000|2021-09-09 17:28:50|3542.92|3534.22|3544.12|3535.42|3544.25|3535.55|3542.58|3533.88|31
1631208540000|2021-09-09 17:29:00|3544.11|3535.41|3544.15|3535.45|3544.4|3535.7|3543.96|3535.26|31
1631208550000|2021-09-09 17:29:10|3544|3535.3|3544.61|3535.91|3545.09|3536.39|3543.79|3535.09|32
1631208560000|2021-09-09 17:29:20|3544.65|3535.95|3545.04|3536.34|3545.1|3536.4|3544.54|3535.84|38
1631208570000|2021-09-09 17:29:30|3545.06|3536.36|3546.31|3537.61|3546.48|3537.78|3545.06|3536.36|32
1631208580000|2021-09-09 17:29:40|3546.33|3537.63|3546.64|3537.94|3547.54|3538.84|3546.33|3537.63|37
1631208590000|2021-09-09 17:29:50|3546.73|3538.03|3546.98|3538.28|3547.05|3538.35|3546.33|3537.63|33
1631208600000|2021-09-09 17:30:00|3546.99|3538.29|3544.92|3536.22|3547.02|3538.32|3544.92|3536.22|30
1631208610000|2021-09-09 17:30:10|3544.9|3536.2|3544.17|3535.47|3544.9|3536.2|3543.84|3535.14|35
1631208620000|2021-09-09 17:30:20|3544.14|3535.44|3544.18|3535.48|3544.7|3536|3544.13|3535.43|34
1631208630000|2021-09-09 17:30:30|3544.15|3535.45|3544.12|3535.42|3544.65|3535.95|3543.9|3535.2|34
1631208640000|2021-09-09 17:30:40|3544.07|3535.37|3543.41|3534.71|3544.16|3535.46|3543.41|3534.71|28
1631208650000|2021-09-09 17:30:50|3543.48|3534.78|3543.17|3534.47|3543.61|3534.91|3543.16|3534.46|20
1631208660000|2021-09-09 17:31:00|3543.33|3534.63|3543.18|3534.48|3543.37|3534.67|3543.05|3534.35|28
1631208670000|2021-09-09 17:31:10|3543.09|3534.39|3543.53|3534.83|3543.55|3534.85|3543.09|3534.39|28
1631208680000|2021-09-09 17:31:20|3543.31|3534.61|3543.41|3534.71|3543.63|3534.93|3543.17|3534.47|26
1631208690000|2021-09-09 17:31:30|3543.59|3534.89|3542.97|3534.27|3544.52|3535.82|3542.97|3534.27|30
1631208700000|2021-09-09 17:31:40|3542.95|3534.25|3543|3534.3|3543.03|3534.33|3542.92|3534.22|25
1631208710000|2021-09-09 17:31:50|3542.99|3534.29|3542.25|3533.55|3543.11|3534.41|3542.25|3533.55|23
1631208720000|2021-09-09 17:32:00|3542.23|3533.53|3542.91|3534.21|3542.91|3534.21|3541.64|3532.94|28
1631208730000|2021-09-09 17:32:10|3543.01|3534.31|3542.95|3534.25|3543.01|3534.31|3542.17|3533.47|36
1631208740000|2021-09-09 17:32:20|3542.81|3534.11|3541.93|3533.23|3542.82|3534.12|3541.72|3533.02|33
1631208750000|2021-09-09 17:32:30|3541.8|3533.1|3538.98|3530.28|3541.8|3533.1|3538.92|3530.22|32
1631208760000|2021-09-09 17:32:40|3538.97|3530.27|3539.17|3530.47|3539.17|3530.47|3538.83|3530.13|26
1631208770000|2021-09-09 17:32:50|3539.28|3530.58|3538.16|3529.46|3539.47|3530.77|3537.84|3529.14|34
1631208780000|2021-09-09 17:33:00|3538.5|3529.8|3540.78|3532.08|3540.9|3532.2|3537.36|3528.66|35
1631208790000|2021-09-09 17:33:10|3540.43|3531.73|3540.34|3531.64|3540.73|3532.03|3539.91|3531.21|36
1631208800000|2021-09-09 17:33:20|3540.38|3531.68|3540.6|3531.9|3541.06|3532.36|3540.18|3531.48|34
1631208810000|2021-09-09 17:33:30|3540.55|3531.85|3539.68|3530.98|3540.55|3531.85|3539.68|3530.98|33
1631208820000|2021-09-09 17:33:40|3539.51|3530.81|3540.65|3531.95|3540.71|3532.01|3539.33|3530.63|28
1631208830000|2021-09-09 17:33:50|3540.5|3531.8|3540.61|3531.91|3540.64|3531.94|3540.49|3531.79|14
1631208840000|2021-09-09 17:34:00|3540.64|3531.94|3541.93|3533.23|3541.99|3533.29|3540.59|3531.89|29
1631208850000|2021-09-09 17:34:10|3541.78|3533.08|3543.97|3535.27|3543.97|3535.27|3541.78|3533.08|33
1631208860000|2021-09-09 17:34:20|3544.24|3535.54|3544.11|3535.41|3544.24|3535.54|3543.82|3535.12|24
1631208870000|2021-09-09 17:34:30|3544.1|3535.4|3544|3535.3|3544.12|3535.42|3543.72|3535.02|24
1631208880000|2021-09-09 17:34:40|3543.91|3535.21|3543.99|3535.29|3543.99|3535.29|3543.84|3535.14|15
1631208890000|2021-09-09 17:34:50|3544.01|3535.31|3544.79|3536.09|3544.79|3536.09|3544.01|3535.31|22
1631208900000|2021-09-09 17:35:00|3544.78|3536.08|3542.53|3533.83|3544.78|3536.08|3541.18|3532.48|35
1631208910000|2021-09-09 17:35:10|3542.72|3534.02|3544.28|3535.58|3544.71|3536.01|3542.72|3534.02|35
1631208920000|2021-09-09 17:35:20|3544.23|3535.53|3543.25|3534.55|3544.4|3535.7|3543.25|3534.55|22
1631208930000|2021-09-09 17:35:30|3543.3|3534.6|3540.21|3531.51|3543.45|3534.75|3540.02|3531.32|37
1631208940000|2021-09-09 17:35:40|3540.22|3531.52|3542.72|3534.02|3542.81|3534.11|3540.22|3531.52|37
1631208950000|2021-09-09 17:35:50|3542.55|3533.85|3542.27|3533.57|3544.25|3535.55|3542.26|3533.56|39
1631208960000|2021-09-09 17:36:00|3542.25|3533.55|3541.62|3532.92|3542.63|3533.93|3541.48|3532.78|40
1631208970000|2021-09-09 17:36:10|3541.71|3533.01|3542.89|3534.19|3543.08|3534.38|3541.54|3532.84|32
1631208980000|2021-09-09 17:36:20|3542.63|3533.93|3542.41|3533.71|3542.63|3533.93|3541.93|3533.23|35
1631208990000|2021-09-09 17:36:30|3542.46|3533.76|3542.26|3533.56|3542.51|3533.81|3542.09|3533.39|34
1631209000000|2021-09-09 17:36:40|3542.32|3533.62|3541.52|3532.82|3542.36|3533.66|3541.52|3532.82|31
1631209010000|2021-09-09 17:36:50|3541.64|3532.94|3541.53|3532.83|3541.81|3533.11|3541.31|3532.61|31
1631209020000|2021-09-09 17:37:00|3541.43|3532.73|3539.82|3531.12|3541.52|3532.82|3539.82|3531.12|26
1631209030000|2021-09-09 17:37:10|3539.83|3531.13|3540.73|3532.03|3541|3532.3|3539.83|3531.13|23
1631209040000|2021-09-09 17:37:20|3540.77|3532.07|3540.45|3531.75|3540.77|3532.07|3539.91|3531.21|38
1631209050000|2021-09-09 17:37:30|3540.55|3531.85|3540.78|3532.08|3540.78|3532.08|3540.02|3531.32|37
1631209060000|2021-09-09 17:37:40|3540.64|3531.94|3541.13|3532.43|3541.13|3532.43|3540.56|3531.86|36
1631209070000|2021-09-09 17:37:50|3541.14|3532.44|3541.14|3532.44|3541.47|3532.77|3541.12|3532.42|34
1631209080000|2021-09-09 17:38:00|3541.22|3532.52|3541.34|3532.64|3541.47|3532.77|3541.21|3532.51|20
1631209090000|2021-09-09 17:38:10|3541.45|3532.75|3541.37|3532.67|3541.45|3532.75|3540.98|3532.28|32
1631209100000|2021-09-09 17:38:20|3541.52|3532.82|3541.58|3532.88|3541.7|3533|3541.34|3532.64|29
1631209110000|2021-09-09 17:38:30|3541.55|3532.85|3542.32|3533.62|3542.32|3533.62|3541.42|3532.72|36
1631209120000|2021-09-09 17:38:40|3542.3|3533.6|3542.68|3533.98|3542.8|3534.1|3542.14|3533.44|36
1631209130000|2021-09-09 17:38:50|3542.72|3534.02|3542.62|3533.92|3542.94|3534.24|3542.52|3533.82|22
1631209140000|2021-09-09 17:39:00|3542.59|3533.89|3538.52|3529.82|3543.37|3534.67|3538.37|3529.67|30
1631209150000|2021-09-09 17:39:10|3538.42|3529.72|3535.07|3526.37|3538.42|3529.72|3533.92|3525.22|37
1631209160000|2021-09-09 17:39:20|3535.28|3526.58|3535.65|3526.95|3535.75|3527.05|3534.72|3526.02|27
1631209170000|2021-09-09 17:39:30|3535.51|3526.81|3535.28|3526.58|3536.36|3527.66|3534.89|3526.19|29
1631209180000|2021-09-09 17:39:40|3535.29|3526.59|3536.53|3527.83|3536.91|3528.21|3534.61|3525.91|37
1631209190000|2021-09-09 17:39:50|3536.52|3527.82|3535.59|3526.89|3537|3528.3|3535.51|3526.81|36
1631209200000|2021-09-09 17:40:00|3535.67|3526.97|3537.47|3528.77|3537.9|3529.2|3535.44|3526.74|35
1631209210000|2021-09-09 17:40:10|3537.52|3528.82|3535.34|3526.64|3537.66|3528.96|3535.01|3526.31|39
1631209220000|2021-09-09 17:40:20|3535.06|3526.36|3536.42|3527.72|3536.42|3527.72|3534.74|3526.04|36
1631209230000|2021-09-09 17:40:30|3536.26|3527.56|3538.11|3529.41|3538.16|3529.46|3536.26|3527.56|36
1631209240000|2021-09-09 17:40:40|3538.08|3529.38|3537.6|3528.9|3538.08|3529.38|3537.3|3528.6|38
1631209250000|2021-09-09 17:40:50|3537.55|3528.85|3537.71|3529.01|3538.06|3529.36|3537.55|3528.85|37
1631209260000|2021-09-09 17:41:00|3537.7|3529|3537.97|3529.27|3538.42|3529.72|3537.7|3529|35
1631209270000|2021-09-09 17:41:10|3538.03|3529.33|3537.93|3529.23|3538.11|3529.41|3537.93|3529.23|22
1631209280000|2021-09-09 17:41:20|3537.97|3529.27|3539.96|3531.26|3539.99|3531.29|3537.97|3529.27|33
1631209290000|2021-09-09 17:41:30|3540.04|3531.34|3537.99|3529.29|3540.38|3531.68|3537.8|3529.1|32
1631209300000|2021-09-09 17:41:40|3538.08|3529.38|3535.28|3526.58|3538.36|3529.66|3535.28|3526.58|32
1631209310000|2021-09-09 17:41:50|3535.43|3526.73|3535.46|3526.76|3536.13|3527.43|3535.37|3526.67|35
1631209320000|2021-09-09 17:42:00|3535.29|3526.59|3536.48|3527.78|3536.92|3528.22|3535.17|3526.47|37
1631209330000|2021-09-09 17:42:10|3536.5|3527.8|3538.53|3529.83|3538.53|3529.83|3536.41|3527.71|32
1631209340000|2021-09-09 17:42:20|3538.39|3529.69|3537.18|3528.48|3538.42|3529.72|3537.08|3528.38|28
1631209350000|2021-09-09 17:42:30|3537.15|3528.45|3536.77|3528.07|3537.65|3528.95|3536.76|3528.06|32
1631209360000|2021-09-09 17:42:40|3536.87|3528.17|3534.99|3526.29|3536.94|3528.24|3534.85|3526.15|34
1631209370000|2021-09-09 17:42:50|3534.56|3525.86|3535.19|3526.49|3535.22|3526.52|3534.44|3525.74|23
1631209380000|2021-09-09 17:43:00|3535.31|3526.61|3534.97|3526.27|3535.31|3526.61|3534.54|3525.84|36
1631209390000|2021-09-09 17:43:10|3534.92|3526.22|3534.84|3526.14|3535.35|3526.65|3534.75|3526.05|33
1631209400000|2021-09-09 17:43:20|3534.83|3526.13|3536.76|3528.06|3537.49|3528.79|3534.8|3526.1|39
1631209410000|2021-09-09 17:43:30|3536.83|3528.13|3536.61|3527.91|3537.05|3528.35|3536.48|3527.78|36
1631209420000|2021-09-09 17:43:40|3536.63|3527.93|3536.15|3527.45|3536.69|3527.99|3535.79|3527.09|38
1631209430000|2021-09-09 17:43:50|3536.14|3527.44|3534.62|3525.92|3536.14|3527.44|3534.59|3525.89|35
1631209440000|2021-09-09 17:44:00|3534.65|3525.95|3534.87|3526.17|3535.8|3527.1|3534.61|3525.91|37
1631209450000|2021-09-09 17:44:10|3534.84|3526.14|3534.24|3525.54|3535.13|3526.43|3534.2|3525.5|29
1631209460000|2021-09-09 17:44:20|3534.39|3525.69|3533.96|3525.26|3534.77|3526.07|3533.96|3525.26|32
1631209470000|2021-09-09 17:44:30|3534.09|3525.39|3534.54|3525.84|3534.58|3525.88|3534.02|3525.32|28
1631209480000|2021-09-09 17:44:40|3534.55|3525.85|3535.02|3526.32|3535.14|3526.44|3534.38|3525.68|28
1631209490000|2021-09-09 17:44:50|3535|3526.3|3534.08|3525.38|3535.12|3526.42|3534.08|3525.38|30
1631209500000|2021-09-09 17:45:00|3534.09|3525.39|3533.79|3525.09|3534.37|3525.67|3533.67|3524.97|22
1631209510000|2021-09-09 17:45:10|3533.87|3525.17|3529.26|3520.56|3533.87|3525.17|3529.05|3520.35|38
1631209520000|2021-09-09 17:45:20|3529.24|3520.54|3532.85|3524.15|3532.85|3524.15|3529.2|3520.5|36
1631209530000|2021-09-09 17:45:30|3532.94|3524.24|3533.49|3524.79|3534.78|3526.08|3532.94|3524.24|37
1631209540000|2021-09-09 17:45:40|3533.54|3524.84|3534.57|3525.87|3534.57|3525.87|3533.44|3524.74|33
1631209550000|2021-09-09 17:45:50|3534.53|3525.83|3534.29|3525.59|3535.49|3526.79|3534.1|3525.4|33
1631209560000|2021-09-09 17:46:00|3534.26|3525.56|3535.45|3526.75|3536.13|3527.43|3534.26|3525.56|34
1631209570000|2021-09-09 17:46:10|3535.4|3526.7|3535.29|3526.59|3535.82|3527.12|3535.15|3526.45|37
1631209580000|2021-09-09 17:46:20|3535.32|3526.62|3534.99|3526.29|3535.84|3527.14|3534.91|3526.21|33
1631209590000|2021-09-09 17:46:30|3535.12|3526.42|3533.71|3525.01|3535.43|3526.73|3533.71|3525.01|32
1631209600000|2021-09-09 17:46:40|3533.72|3525.02|3535.18|3526.48|3536.06|3527.36|3533.56|3524.86|33
1631209610000|2021-09-09 17:46:50|3535.28|3526.58|3536.08|3527.38|3536.38|3527.68|3535.28|3526.58|20
1631209620000|2021-09-09 17:47:00|3536.07|3527.37|3536.23|3527.53|3536.41|3527.71|3535.96|3527.26|28
1631209630000|2021-09-09 17:47:10|3536.21|3527.51|3536.25|3527.55|3536.34|3527.64|3535.79|3527.09|30
1631209640000|2021-09-09 17:47:20|3536.19|3527.49|3536.58|3527.88|3536.64|3527.94|3536.05|3527.35|33
1631209650000|2021-09-09 17:47:30|3536.62|3527.92|3536.8|3528.1|3536.85|3528.15|3536.51|3527.81|31
1631209660000|2021-09-09 17:47:40|3536.83|3528.13|3534.14|3525.44|3537|3528.3|3534.11|3525.41|35
1631209670000|2021-09-09 17:47:50|3534.09|3525.39|3535.1|3526.4|3535.25|3526.55|3533.94|3525.24|35
1631209680000|2021-09-09 17:48:00|3535.28|3526.58|3536.72|3528.02|3536.72|3528.02|3534.65|3525.95|37
1631209690000|2021-09-09 17:48:10|3536.54|3527.84|3536.93|3528.23|3536.96|3528.26|3535.28|3526.58|38
1631209700000|2021-09-09 17:48:20|3536.9|3528.2|3536.22|3527.52|3537.22|3528.52|3536.02|3527.32|38
1631209710000|2021-09-09 17:48:30|3536.26|3527.56|3535.64|3526.94|3536.51|3527.81|3535.47|3526.77|36
1631209720000|2021-09-09 17:48:40|3535.66|3526.96|3535.37|3526.67|3535.93|3527.23|3535.09|3526.39|33
1631209730000|2021-09-09 17:48:50|3535.34|3526.64|3535.34|3526.64|3535.51|3526.81|3534.94|3526.24|25
1631209740000|2021-09-09 17:49:00|3535.35|3526.65|3535.02|3526.32|3535.57|3526.87|3534.85|3526.15|36
1631209750000|2021-09-09 17:49:10|3535|3526.3|3534.64|3525.94|3535|3526.3|3534.39|3525.69|32
1631209760000|2021-09-09 17:49:20|3534.62|3525.92|3535.77|3527.07|3535.91|3527.21|3534.48|3525.78|32
1631209770000|2021-09-09 17:49:30|3535.56|3526.86|3534.29|3525.59|3535.94|3527.24|3534.29|3525.59|32
1631209780000|2021-09-09 17:49:40|3534.32|3525.62|3533.35|3524.65|3534.93|3526.23|3533.35|3524.65|34
1631209790000|2021-09-09 17:49:50|3533.27|3524.57|3532.96|3524.26|3533.5|3524.8|3532.45|3523.75|20
1631209800000|2021-09-09 17:50:00|3533.14|3524.44|3533.15|3524.45|3533.15|3524.45|3532.74|3524.04|29
1631209810000|2021-09-09 17:50:10|3532.99|3524.29|3532.51|3523.81|3533.5|3524.8|3532.35|3523.65|28
1631209820000|2021-09-09 17:50:20|3532.41|3523.71|3532.48|3523.78|3533.15|3524.45|3532.31|3523.61|28
1631209830000|2021-09-09 17:50:30|3532.53|3523.83|3529.56|3520.86|3532.55|3523.85|3529.49|3520.79|33
1631209840000|2021-09-09 17:50:40|3529.6|3520.9|3528.05|3519.35|3529.81|3521.11|3527.73|3519.03|35
1631209850000|2021-09-09 17:50:50|3527.62|3518.92|3526.01|3517.31|3528.68|3519.98|3525.96|3517.26|38
1631209860000|2021-09-09 17:51:00|3526.03|3517.33|3524.23|3515.53|3526.34|3517.64|3523.77|3515.07|37
1631209870000|2021-09-09 17:51:10|3524.11|3515.41|3523.95|3515.25|3525.27|3516.57|3523.91|3515.21|40
1631209880000|2021-09-09 17:51:20|3523.77|3515.07|3526.47|3517.77|3526.5|3517.8|3523.77|3515.07|39
1631209890000|2021-09-09 17:51:30|3526.59|3517.89|3526.7|3518|3526.99|3518.29|3525.53|3516.83|39
1631209900000|2021-09-09 17:51:40|3526.62|3517.92|3525.11|3516.41|3526.64|3517.94|3524.44|3515.74|38
1631209910000|2021-09-09 17:51:50|3525|3516.3|3523.29|3514.59|3525.08|3516.38|3522.26|3513.56|36
1631209920000|2021-09-09 17:52:00|3523.28|3514.58|3525.4|3516.7|3525.58|3516.88|3523.28|3514.58|35
1631209930000|2021-09-09 17:52:10|3524.74|3516.04|3525.73|3517.03|3526.09|3517.39|3524.71|3516.01|36
1631209940000|2021-09-09 17:52:20|3525.7|3517|3526.62|3517.92|3526.62|3517.92|3525.66|3516.96|38
1631209950000|2021-09-09 17:52:30|3526.42|3517.72|3525.75|3517.05|3527.28|3518.58|3525.57|3516.87|39
1631209960000|2021-09-09 17:52:40|3525.72|3517.02|3526.14|3517.44|3526.14|3517.44|3525.72|3517.02|29
1631209970000|2021-09-09 17:52:50|3525.97|3517.27|3524.31|3515.61|3525.97|3517.27|3524.05|3515.35|36
1631209980000|2021-09-09 17:53:00|3524.29|3515.59|3526.11|3517.41|3526.11|3517.41|3524.14|3515.44|29
1631209990000|2021-09-09 17:53:10|3526.08|3517.38|3525.78|3517.08|3526.26|3517.56|3525.78|3517.08|27
1631210000000|2021-09-09 17:53:20|3526.03|3517.33|3525.84|3517.14|3526.17|3517.47|3525.44|3516.74|33
1631210010000|2021-09-09 17:53:30|3525.76|3517.06|3526.08|3517.38|3526.08|3517.38|3525.76|3517.06|27
1631210020000|2021-09-09 17:53:40|3526.05|3517.35|3526.44|3517.74|3526.79|3518.09|3526.03|3517.33|32
1631210030000|2021-09-09 17:53:50|3526.37|3517.67|3526.87|3518.17|3526.91|3518.21|3526.33|3517.63|26
1631210040000|2021-09-09 17:54:00|3526.89|3518.19|3526.61|3517.91|3526.89|3518.19|3526.39|3517.69|34
1631210050000|2021-09-09 17:54:10|3526.63|3517.93|3526.77|3518.07|3526.95|3518.25|3526.63|3517.93|36
1631210060000|2021-09-09 17:54:20|3526.78|3518.08|3526.94|3518.24|3527.22|3518.52|3526.77|3518.07|36
1631210070000|2021-09-09 17:54:30|3526.9|3518.2|3526.8|3518.1|3527.1|3518.4|3526.63|3517.93|25
1631210080000|2021-09-09 17:54:40|3526.96|3518.26|3526.86|3518.16|3526.96|3518.26|3526.71|3518.01|25
1631210090000|2021-09-09 17:54:50|3526.85|3518.15|3526.73|3518.03|3526.98|3518.28|3526.71|3518.01|27
1631210100000|2021-09-09 17:55:00|3526.82|3518.12|3525.13|3516.43|3526.82|3518.12|3525.06|3516.36|31
1631210110000|2021-09-09 17:55:10|3525.12|3516.42|3523.74|3515.04|3525.17|3516.47|3523.73|3515.03|34
1631210120000|2021-09-09 17:55:20|3523.66|3514.96|3524.22|3515.52|3524.36|3515.66|3523.4|3514.7|31
1631210130000|2021-09-09 17:55:30|3524.2|3515.5|3525.01|3516.31|3526.13|3517.43|3524.2|3515.5|38
1631210140000|2021-09-09 17:55:40|3525.02|3516.32|3524.85|3516.15|3525.06|3516.36|3524.78|3516.08|29
1631210150000|2021-09-09 17:55:50|3524.89|3516.19|3525.91|3517.21|3525.91|3517.21|3524.85|3516.15|33
1631210160000|2021-09-09 17:56:00|3525.9|3517.2|3525.18|3516.48|3526.34|3517.64|3525.12|3516.42|39
1631210170000|2021-09-09 17:56:10|3525.1|3516.4|3525.03|3516.33|3525.35|3516.65|3524.86|3516.16|29
1631210180000|2021-09-09 17:56:20|3525.02|3516.32|3523.67|3514.97|3525.02|3516.32|3523.6|3514.9|29
1631210190000|2021-09-09 17:56:30|3523.65|3514.95|3523.91|3515.21|3524.07|3515.37|3523.64|3514.94|29
1631210200000|2021-09-09 17:56:40|3523.96|3515.26|3524.25|3515.55|3524.25|3515.55|3523.94|3515.24|16
1631210210000|2021-09-09 17:56:50|3524.36|3515.66|3525.51|3516.81|3526.1|3517.4|3524.36|3515.66|36
1631210220000|2021-09-09 17:57:00|3525.52|3516.82|3521.96|3513.26|3525.52|3516.82|3521.96|3513.26|35
1631210230000|2021-09-09 17:57:10|3521.99|3513.29|3520.81|3512.11|3522.35|3513.65|3520.81|3512.11|32
1631210240000|2021-09-09 17:57:20|3520.82|3512.12|3520.94|3512.24|3521.23|3512.53|3520.8|3512.1|36
1631210250000|2021-09-09 17:57:30|3521.02|3512.32|3521.95|3513.25|3522.35|3513.65|3520.78|3512.08|40
1631210260000|2021-09-09 17:57:40|3521.94|3513.24|3523.64|3514.94|3523.89|3515.19|3521.82|3513.12|37
1631210270000|2021-09-09 17:57:50|3523.7|3515|3522.35|3513.65|3523.99|3515.29|3522.21|3513.51|35
1631210280000|2021-09-09 17:58:00|3522.38|3513.68|3522.16|3513.46|3522.82|3514.12|3522.16|3513.46|29
1631210290000|2021-09-09 17:58:10|3522.13|3513.43|3522.99|3514.29|3522.99|3514.29|3521.95|3513.25|35
1631210300000|2021-09-09 17:58:20|3523|3514.3|3523.3|3514.6|3523.74|3515.04|3522.79|3514.09|33
1631210310000|2021-09-09 17:58:30|3523.31|3514.61|3522.83|3514.13|3523.93|3515.23|3522.83|3514.13|30
1631210320000|2021-09-09 17:58:40|3522.82|3514.12|3522.47|3513.77|3522.82|3514.12|3522.37|3513.67|32
1631210330000|2021-09-09 17:58:50|3522.49|3513.79|3522.34|3513.64|3522.49|3513.79|3522.19|3513.49|33
1631210340000|2021-09-09 17:59:00|3522.28|3513.58|3521.23|3512.53|3522.35|3513.65|3521.23|3512.53|30
1631210350000|2021-09-09 17:59:10|3521.1|3512.4|3521.86|3513.16|3522.45|3513.75|3520.66|3511.96|32
1631210360000|2021-09-09 17:59:20|3521.9|3513.2|3522.15|3513.45|3522.53|3513.83|3521.75|3513.05|39
1631210370000|2021-09-09 17:59:30|3522.16|3513.46|3520.4|3511.7|3522.16|3513.46|3520.32|3511.62|37
1631210380000|2021-09-09 17:59:40|3520.28|3511.58|3519.52|3510.82|3520.28|3511.58|3519.45|3510.75|39
1631210390000|2021-09-09 17:59:50|3519.51|3510.81|3518.91|3510.21|3519.51|3510.81|3518.21|3509.51|37
1631210400000|2021-09-09 18:00:00|3519.07|3510.37|3518.89|3510.19|3519.12|3510.42|3518.55|3509.85|37
1631210410000|2021-09-09 18:00:10|3518.83|3510.13|3521.37|3512.67|3521.39|3512.69|3518.76|3510.06|37
1631210420000|2021-09-09 18:00:20|3521.36|3512.66|3520.63|3511.93|3521.52|3512.82|3520.29|3511.59|34
1631210430000|2021-09-09 18:00:30|3520.66|3511.96|3521.02|3512.32|3521.49|3512.79|3520.66|3511.96|38
1631210440000|2021-09-09 18:00:40|3521.1|3512.4|3522.23|3513.53|3522.94|3514.24|3520.49|3511.79|39
1631210450000|2021-09-09 18:00:50|3522.28|3513.58|3524.74|3516.04|3524.74|3516.04|3522.12|3513.42|36
1631210460000|2021-09-09 18:01:00|3524.8|3516.1|3524.95|3516.25|3525.15|3516.45|3524.57|3515.87|34
1631210470000|2021-09-09 18:01:10|3524.96|3516.26|3524.11|3515.41|3525.08|3516.38|3523.52|3514.82|37
1631210480000|2021-09-09 18:01:20|3524.08|3515.38|3525.36|3516.66|3525.38|3516.68|3523.99|3515.29|34
1631210490000|2021-09-09 18:01:30|3525.34|3516.64|3524.63|3515.93|3525.56|3516.86|3524.63|3515.93|32
1631210500000|2021-09-09 18:01:40|3524.52|3515.82|3525.02|3516.32|3525.16|3516.46|3524.52|3515.82|38
1631210510000|2021-09-09 18:01:50|3525.01|3516.31|3524.84|3516.14|3525.05|3516.35|3524.81|3516.11|37
1631210520000|2021-09-09 18:02:00|3524.83|3516.13|3523.25|3514.55|3524.9|3516.2|3523.01|3514.31|34
1631210530000|2021-09-09 18:02:10|3523.21|3514.51|3521.59|3512.89|3523.21|3514.51|3521.29|3512.59|37
1631210540000|2021-09-09 18:02:20|3521.58|3512.88|3520.51|3511.81|3521.6|3512.9|3519.84|3511.14|33
1631210550000|2021-09-09 18:02:30|3520.62|3511.92|3518.1|3509.4|3520.62|3511.92|3517.01|3508.31|37
1631210560000|2021-09-09 18:02:40|3518.15|3509.45|3518.85|3510.15|3519.77|3511.07|3517.71|3509.01|33
1631210570000|2021-09-09 18:02:50|3518.84|3510.14|3518.16|3509.46|3520.12|3511.42|3518.16|3509.46|39
1631210580000|2021-09-09 18:03:00|3518.31|3509.61|3518.36|3509.66|3519.09|3510.39|3517.73|3509.03|37
1631210590000|2021-09-09 18:03:10|3518.38|3509.68|3519.04|3510.34|3519.04|3510.34|3518.26|3509.56|36
1631210600000|2021-09-09 18:03:20|3519.03|3510.33|3520.98|3512.28|3520.98|3512.28|3519.01|3510.31|32
1631210610000|2021-09-09 18:03:30|3520.96|3512.26|3520.85|3512.15|3520.99|3512.29|3519.95|3511.25|29
1631210620000|2021-09-09 18:03:40|3520.3|3511.6|3521.29|3512.59|3521.37|3512.67|3519.93|3511.23|34
1631210630000|2021-09-09 18:03:50|3521.23|3512.53|3521.49|3512.79|3521.59|3512.89|3521.2|3512.5|33
1631210640000|2021-09-09 18:04:00|3521.53|3512.83|3522.31|3513.61|3523.66|3514.96|3521.53|3512.83|39
1631210650000|2021-09-09 18:04:10|3522.33|3513.63|3521.15|3512.45|3522.43|3513.73|3520.89|3512.19|36
1631210660000|2021-09-09 18:04:20|3521.11|3512.41|3520.14|3511.44|3521.3|3512.6|3520.05|3511.35|33
1631210670000|2021-09-09 18:04:30|3520.06|3511.36|3519.03|3510.33|3520.06|3511.36|3518.86|3510.16|38
1631210680000|2021-09-09 18:04:40|3519.04|3510.34|3519.48|3510.78|3519.65|3510.95|3518.86|3510.16|37
1631210690000|2021-09-09 18:04:50|3519.52|3510.82|3520.39|3511.69|3520.39|3511.69|3519.32|3510.62|36
1631210700000|2021-09-09 18:05:00|3520.48|3511.78|3519.82|3511.12|3520.48|3511.78|3519.73|3511.03|34
1631210710000|2021-09-09 18:05:10|3519.81|3511.11|3519.72|3511.02|3519.9|3511.2|3519.52|3510.82|33
1631210720000|2021-09-09 18:05:20|3519.73|3511.03|3519.79|3511.09|3520.04|3511.34|3519.52|3510.82|32
1631210730000|2021-09-09 18:05:30|3519.8|3511.1|3521.33|3512.63|3521.33|3512.63|3519.75|3511.05|35
1631210740000|2021-09-09 18:05:40|3521.48|3512.78|3521.79|3513.09|3521.79|3513.09|3521.27|3512.57|32
1631210750000|2021-09-09 18:05:50|3521.83|3513.13|3520.03|3511.33|3521.95|3513.25|3520.03|3511.33|38
1631210760000|2021-09-09 18:06:00|3520.19|3511.49|3520.19|3511.49|3520.32|3511.62|3520.06|3511.36|34
1631210770000|2021-09-09 18:06:10|3520.46|3511.76|3521.5|3512.8|3521.58|3512.88|3520.2|3511.5|37
1631210780000|2021-09-09 18:06:20|3521.58|3512.88|3522.04|3513.34|3522.04|3513.34|3521.44|3512.74|36
1631210790000|2021-09-09 18:06:30|3522.03|3513.33|3522.06|3513.36|3522.32|3513.62|3521.84|3513.14|37
1631210800000|2021-09-09 18:06:40|3522.02|3513.32|3520.48|3511.78|3522.07|3513.37|3520.48|3511.78|36
1631210810000|2021-09-09 18:06:50|3520.44|3511.74|3518.53|3509.83|3520.5|3511.8|3517.62|3508.92|35
1631210820000|2021-09-09 18:07:00|3518.78|3510.08|3519.82|3511.12|3520.49|3511.79|3518.61|3509.91|38
1631210830000|2021-09-09 18:07:10|3519.76|3511.06|3518.37|3509.67|3519.79|3511.09|3518.32|3509.62|33
1631210840000|2021-09-09 18:07:20|3518.33|3509.63|3518.56|3509.86|3518.59|3509.89|3518.26|3509.56|28
1631210850000|2021-09-09 18:07:30|3518.86|3510.16|3519.43|3510.73|3519.59|3510.89|3518.57|3509.87|34
1631210860000|2021-09-09 18:07:40|3519.38|3510.68|3519.78|3511.08|3519.92|3511.22|3519.24|3510.54|35
1631210870000|2021-09-09 18:07:50|3519.69|3510.99|3518.68|3509.98|3519.73|3511.03|3517.96|3509.26|37
1631210880000|2021-09-09 18:08:00|3518.76|3510.06|3519.8|3511.1|3520.2|3511.5|3518.76|3510.06|35
1631210890000|2021-09-09 18:08:10|3519.84|3511.14|3519.92|3511.22|3520.12|3511.42|3519.52|3510.82|37
1631210900000|2021-09-09 18:08:20|3519.93|3511.23|3518.71|3510.01|3519.98|3511.28|3518.51|3509.81|31
1631210910000|2021-09-09 18:08:30|3518.48|3509.78|3517.85|3509.15|3518.48|3509.78|3517.81|3509.11|37
1631210920000|2021-09-09 18:08:40|3517.83|3509.13|3520.32|3511.62|3520.32|3511.62|3517.76|3509.06|37
1631210930000|2021-09-09 18:08:50|3520.24|3511.54|3521.81|3513.11|3521.81|3513.11|3520.22|3511.52|39
1631210940000|2021-09-09 18:09:00|3522.59|3513.89|3523.05|3514.35|3523.55|3514.85|3522.32|3513.62|34
1631210950000|2021-09-09 18:09:10|3523.16|3514.46|3521.9|3513.2|3523.52|3514.82|3521.49|3512.79|37
1631210960000|2021-09-09 18:09:20|3521.96|3513.26|3522.5|3513.8|3523.2|3514.5|3521.93|3513.23|38
1631210970000|2021-09-09 18:09:30|3522.74|3514.04|3521.22|3512.52|3523.09|3514.39|3521.17|3512.47|39
1631210980000|2021-09-09 18:09:40|3521.23|3512.53|3520.83|3512.13|3521.42|3512.72|3520.56|3511.86|36
1631210990000|2021-09-09 18:09:50|3521.05|3512.35|3522.41|3513.71|3522.41|3513.71|3520.82|3512.12|36
1631211000000|2021-09-09 18:10:00|3522.4|3513.7|3520.49|3511.79|3522.4|3513.7|3520.42|3511.72|36
1631211010000|2021-09-09 18:10:10|3520.38|3511.68|3519.46|3510.76|3520.74|3512.04|3519.13|3510.43|35
1631211020000|2021-09-09 18:10:20|3519.47|3510.77|3519.33|3510.63|3520.3|3511.6|3518.73|3510.03|32
1631211030000|2021-09-09 18:10:30|3519.61|3510.91|3519.06|3510.36|3519.96|3511.26|3519.06|3510.36|22
1631211040000|2021-09-09 18:10:40|3518.84|3510.14|3515.6|3506.9|3518.91|3510.21|3515.6|3506.9|34
1631211050000|2021-09-09 18:10:50|3515.84|3507.14|3515.8|3507.1|3515.96|3507.26|3515.59|3506.89|36
1631211060000|2021-09-09 18:11:00|3515.78|3507.08|3517.42|3508.72|3517.42|3508.72|3515.63|3506.93|30
1631211070000|2021-09-09 18:11:10|3517.71|3509.01|3517.52|3508.82|3518.36|3509.66|3517.51|3508.81|34
1631211080000|2021-09-09 18:11:20|3517.51|3508.81|3517.28|3508.58|3517.83|3509.13|3516.22|3507.52|35
1631211090000|2021-09-09 18:11:30|3516.66|3507.96|3516.48|3507.78|3517.4|3508.7|3516.35|3507.65|34
1631211100000|2021-09-09 18:11:40|3516.47|3507.77|3518.03|3509.33|3518.22|3509.52|3516.26|3507.56|36
1631211110000|2021-09-09 18:11:50|3518.04|3509.34|3518.13|3509.43|3518.69|3509.99|3518.04|3509.34|34
1631211120000|2021-09-09 18:12:00|3518.21|3509.51|3516.24|3507.54|3518.21|3509.51|3516.24|3507.54|29
1631211130000|2021-09-09 18:12:10|3516.37|3507.67|3515.73|3507.03|3516.42|3507.72|3515.6|3506.9|28
1631211140000|2021-09-09 18:12:20|3515.86|3507.16|3514.91|3506.21|3515.86|3507.16|3514.66|3505.96|26
1631211150000|2021-09-09 18:12:30|3514.95|3506.25|3510.06|3501.36|3515.01|3506.31|3509.88|3501.18|36
1631211160000|2021-09-09 18:12:40|3510.08|3501.38|3509.16|3500.46|3510.27|3501.57|3508.73|3500.03|30
1631211170000|2021-09-09 18:12:50|3509.15|3500.45|3508.07|3499.37|3509.48|3500.78|3507.76|3499.06|35
1631211180000|2021-09-09 18:13:00|3508.59|3499.89|3510.17|3501.47|3510.39|3501.69|3508.1|3499.4|39
1631211190000|2021-09-09 18:13:10|3510.08|3501.38|3509.81|3501.11|3510.36|3501.66|3508.99|3500.29|39
1631211200000|2021-09-09 18:13:20|3510.01|3501.31|3509.73|3501.03|3510.34|3501.64|3509.24|3500.54|35
1631211210000|2021-09-09 18:13:30|3509.68|3500.98|3509.71|3501.01|3510.3|3501.6|3508.85|3500.15|36
1631211220000|2021-09-09 18:13:40|3509.75|3501.05|3508|3499.3|3509.9|3501.2|3508|3499.3|32
1631211230000|2021-09-09 18:13:50|3508.06|3499.36|3506.9|3498.2|3508.36|3499.66|3506.9|3498.2|36
1631211240000|2021-09-09 18:14:00|3505.8|3497.1|3501.2|3492.5|3505.8|3497.1|3498.41|3489.71|35
1631211250000|2021-09-09 18:14:10|3501.37|3492.67|3501.63|3492.93|3502.25|3493.55|3500.48|3491.78|36
1631211260000|2021-09-09 18:14:20|3501.75|3493.05|3503.13|3494.43|3503.23|3494.53|3501.57|3492.87|35
1631211270000|2021-09-09 18:14:30|3502.95|3494.25|3499.52|3490.82|3502.95|3494.25|3499.52|3490.82|40
1631211280000|2021-09-09 18:14:40|3499.42|3490.72|3498.74|3490.04|3500.34|3491.64|3498.33|3489.63|39
1631211290000|2021-09-09 18:14:50|3498.64|3489.94|3500.87|3492.17|3501|3492.3|3498.61|3489.91|35
1631211300000|2021-09-09 18:15:00|3500.72|3492.02|3498.8|3490.1|3500.75|3492.05|3498.25|3489.55|38
1631211310000|2021-09-09 18:15:10|3498.75|3490.05|3503.8|3495.1|3503.8|3495.1|3498.75|3490.05|31
1631211320000|2021-09-09 18:15:20|3503.53|3494.83|3503.43|3494.73|3503.53|3494.83|3501.59|3492.89|30
1631211330000|2021-09-09 18:15:30|3503.59|3494.89|3502.11|3493.41|3503.7|3495|3501.66|3492.96|35
1631211340000|2021-09-09 18:15:40|3501.53|3492.83|3496.98|3488.28|3501.53|3492.83|3496.98|3488.28|36
1631211350000|2021-09-09 18:15:50|3497.04|3488.34|3497.6|3488.9|3498.47|3489.77|3496.78|3488.08|33
1631211360000|2021-09-09 18:16:00|3497.5|3488.8|3497.53|3488.83|3497.85|3489.15|3497.28|3488.58|34
1631211370000|2021-09-09 18:16:10|3497.22|3488.52|3496.8|3488.1|3498.8|3490.1|3496.3|3487.6|35
1631211380000|2021-09-09 18:16:20|3496.78|3488.08|3496.97|3488.27|3497.51|3488.81|3496.76|3488.06|34
1631211390000|2021-09-09 18:16:30|3497.02|3488.32|3496.85|3488.15|3497.24|3488.54|3496.03|3487.33|36
1631211400000|2021-09-09 18:16:40|3497.66|3488.96|3498.44|3489.74|3498.54|3489.84|3497.19|3488.49|40
1631211410000|2021-09-09 18:16:50|3498.59|3489.89|3497.79|3489.09|3498.81|3490.11|3497.58|3488.88|36
1631211420000|2021-09-09 18:17:00|3497.62|3488.92|3497.61|3488.91|3497.77|3489.07|3497.58|3488.88|29
1631211430000|2021-09-09 18:17:10|3497.73|3489.03|3490.69|3481.99|3497.73|3489.03|3490.69|3481.99|39
1631211440000|2021-09-09 18:17:20|3489.88|3481.18|3490.53|3481.83|3490.53|3481.83|3488.73|3480.03|39
1631211450000|2021-09-09 18:17:30|3490.52|3481.82|3489.98|3481.28|3490.54|3481.84|3488.98|3480.28|36
1631211460000|2021-09-09 18:17:40|3490.06|3481.36|3488.69|3479.99|3490.06|3481.36|3488.57|3479.87|37
1631211470000|2021-09-09 18:17:50|3488.95|3480.25|3489.56|3480.86|3489.56|3480.86|3488.57|3479.87|35
1631211480000|2021-09-09 18:18:00|3489.57|3480.87|3491.13|3482.43|3491.13|3482.43|3489.33|3480.63|31
1631211490000|2021-09-09 18:18:10|3491.15|3482.45|3492.65|3483.95|3492.76|3484.06|3490.79|3482.09|38
1631211500000|2021-09-09 18:18:20|3492.68|3483.98|3489.76|3481.06|3492.75|3484.05|3489.76|3481.06|38
1631211510000|2021-09-09 18:18:30|3489.74|3481.04|3490.26|3481.56|3490.26|3481.56|3488.76|3480.06|32
1631211520000|2021-09-09 18:18:40|3490.21|3481.51|3490.86|3482.16|3491.13|3482.43|3490|3481.3|34
1631211530000|2021-09-09 18:18:50|3490.85|3482.15|3488.74|3480.04|3490.93|3482.23|3488.61|3479.91|32
1631211540000|2021-09-09 18:19:00|3488.46|3479.76|3487.86|3479.16|3488.55|3479.85|3486.78|3478.08|39
1631211550000|2021-09-09 18:19:10|3487.74|3479.04|3488.54|3479.84|3488.6|3479.9|3487.73|3479.03|34
1631211560000|2021-09-09 18:19:20|3488.76|3480.06|3487.98|3479.28|3488.76|3480.06|3487.1|3478.4|32
1631211570000|2021-09-09 18:19:30|3486.76|3478.06|3483.15|3474.45|3487.57|3478.87|3482.6|3473.9|35
1631211580000|2021-09-09 18:19:40|3482.99|3474.29|3482.34|3473.64|3482.99|3474.29|3481.65|3472.95|39
1631211590000|2021-09-09 18:19:50|3482.15|3473.45|3481.54|3472.84|3482.19|3473.49|3481.45|3472.75|40
1631211600000|2021-09-09 18:20:00|3481.76|3473.06|3484.53|3475.83|3484.53|3475.83|3481.76|3473.06|38
1631211610000|2021-09-09 18:20:10|3485.53|3476.83|3483.17|3474.47|3486.44|3477.74|3483.17|3474.47|38
1631211620000|2021-09-09 18:20:20|3483.19|3474.49|3482.42|3473.72|3483.19|3474.49|3481.77|3473.07|36
1631211630000|2021-09-09 18:20:30|3482.45|3473.75|3482.83|3474.13|3483.7|3475|3482.3|3473.6|39
1631211640000|2021-09-09 18:20:40|3482.82|3474.12|3484.86|3476.16|3484.89|3476.19|3481.96|3473.26|38
1631211650000|2021-09-09 18:20:50|3484.84|3476.14|3485.55|3476.85|3486.03|3477.33|3484.67|3475.97|31
1631211660000|2021-09-09 18:21:00|3485.65|3476.95|3485.11|3476.41|3485.65|3476.95|3484.48|3475.78|36
1631211670000|2021-09-09 18:21:10|3485.29|3476.59|3487.16|3478.46|3487.16|3478.46|3485.18|3476.48|34
1631211680000|2021-09-09 18:21:20|3486.52|3477.82|3484.65|3475.95|3486.52|3477.82|3484.29|3475.59|39
1631211690000|2021-09-09 18:21:30|3484.85|3476.15|3481.77|3473.07|3484.93|3476.23|3481.43|3472.73|35
1631211700000|2021-09-09 18:21:40|3481.59|3472.89|3481.92|3473.22|3482.31|3473.61|3481.42|3472.72|37
1631211710000|2021-09-09 18:21:50|3481.83|3473.13|3482.07|3473.37|3482.24|3473.54|3481.77|3473.07|36
1631211720000|2021-09-09 18:22:00|3482.08|3473.38|3481.88|3473.18|3482.08|3473.38|3481.54|3472.84|34
1631211730000|2021-09-09 18:22:10|3481.79|3473.09|3481.86|3473.16|3482.07|3473.37|3481.71|3473.01|33
1631211740000|2021-09-09 18:22:20|3481.91|3473.21|3479.81|3471.11|3482.77|3474.07|3479.69|3470.99|34
1631211750000|2021-09-09 18:22:30|3479.79|3471.09|3481.26|3472.56|3481.26|3472.56|3479.63|3470.93|35
1631211760000|2021-09-09 18:22:40|3481.27|3472.57|3482.07|3473.37|3482.07|3473.37|3480.6|3471.9|37
1631211770000|2021-09-09 18:22:50|3481.98|3473.28|3483.62|3474.92|3483.62|3474.92|3481.33|3472.63|37
1631211780000|2021-09-09 18:23:00|3483.65|3474.95|3486.91|3478.21|3487.04|3478.34|3483.56|3474.86|30
1631211790000|2021-09-09 18:23:10|3486.77|3478.07|3485.23|3476.53|3487.25|3478.55|3484.99|3476.29|36
1631211800000|2021-09-09 18:23:20|3485.2|3476.5|3484.21|3475.51|3485.2|3476.5|3483.12|3474.42|34
1631211810000|2021-09-09 18:23:30|3484.17|3475.47|3481.7|3473|3484.19|3475.49|3481.7|3473|30
1631211820000|2021-09-09 18:23:40|3481.16|3472.46|3481|3472.3|3481.88|3473.18|3480.63|3471.93|36
1631211830000|2021-09-09 18:23:50|3481.06|3472.36|3481.04|3472.34|3481.96|3473.26|3480.79|3472.09|38
1631211840000|2021-09-09 18:24:00|3481.03|3472.33|3481.16|3472.46|3481.2|3472.5|3480.91|3472.21|37
1631211850000|2021-09-09 18:24:10|3481.13|3472.43|3480.97|3472.27|3481.39|3472.69|3480.39|3471.69|36
1631211860000|2021-09-09 18:24:20|3481.03|3472.33|3481.6|3472.9|3483.9|3475.2|3481|3472.3|36
1631211870000|2021-09-09 18:24:30|3481.67|3472.97|3480.72|3472.02|3481.78|3473.08|3480.26|3471.56|40
1631211880000|2021-09-09 18:24:40|3480.64|3471.94|3480.89|3472.19|3480.95|3472.25|3480.12|3471.42|36
1631211890000|2021-09-09 18:24:50|3480.71|3472.01|3481.07|3472.37|3481.3|3472.6|3480.46|3471.76|34
1631211900000|2021-09-09 18:25:00|3481.09|3472.39|3482.65|3473.95|3482.78|3474.08|3481.08|3472.38|37
1631211910000|2021-09-09 18:25:10|3482.66|3473.96|3484.26|3475.56|3484.26|3475.56|3482.52|3473.82|32
1631211920000|2021-09-09 18:25:20|3484.17|3475.47|3484.46|3475.76|3485.06|3476.36|3483.52|3474.82|36
1631211930000|2021-09-09 18:25:30|3484.48|3475.78|3486.4|3477.7|3486.45|3477.75|3484.48|3475.78|33
1631211940000|2021-09-09 18:25:40|3486.49|3477.79|3487.23|3478.53|3487.29|3478.59|3484.98|3476.28|36
1631211950000|2021-09-09 18:25:50|3486.37|3477.67|3486.32|3477.62|3487.21|3478.51|3486.32|3477.62|36
1631211960000|2021-09-09 18:26:00|3486.36|3477.66|3487.72|3479.02|3487.89|3479.19|3486.36|3477.66|29
1631211970000|2021-09-09 18:26:10|3487.66|3478.96|3485.38|3476.68|3488.46|3479.76|3485.38|3476.68|35
1631211980000|2021-09-09 18:26:20|3485.42|3476.72|3484.76|3476.06|3485.9|3477.2|3484.72|3476.02|38
1631211990000|2021-09-09 18:26:30|3484.58|3475.88|3480.95|3472.25|3484.58|3475.88|3480.79|3472.09|39
1631212000000|2021-09-09 18:26:40|3480.78|3472.08|3478.06|3469.36|3480.78|3472.08|3478.06|3469.36|35
1631212010000|2021-09-09 18:26:50|3477.93|3469.23|3474.98|3466.28|3477.93|3469.23|3473.34|3464.64|39
1631212020000|2021-09-09 18:27:00|3475.1|3466.4|3473.89|3465.19|3475.1|3466.4|3473.61|3464.91|38
1631212030000|2021-09-09 18:27:10|3473.95|3465.25|3473.96|3465.26|3474.05|3465.35|3472.86|3464.16|37
1631212040000|2021-09-09 18:27:20|3473.97|3465.27|3477.53|3468.83|3477.53|3468.83|3473.84|3465.14|38
1631212050000|2021-09-09 18:27:30|3477.14|3468.44|3480.34|3471.64|3480.34|3471.64|3477.14|3468.44|38
1631212060000|2021-09-09 18:27:40|3480.79|3472.09|3480.98|3472.28|3482.13|3473.43|3480.56|3471.86|36
1631212070000|2021-09-09 18:27:50|3481.03|3472.33|3482.46|3473.76|3482.55|3473.85|3480.88|3472.18|36
1631212080000|2021-09-09 18:28:00|3482.2|3473.5|3480.5|3471.8|3482.38|3473.68|3480.22|3471.52|38
1631212090000|2021-09-09 18:28:10|3480.41|3471.71|3485.72|3477.02|3485.72|3477.02|3480.41|3471.71|39
1631212100000|2021-09-09 18:28:20|3485.8|3477.1|3486.46|3477.76|3486.73|3478.03|3484.96|3476.26|35
1631212110000|2021-09-09 18:28:30|3486.34|3477.64|3486.02|3477.32|3486.66|3477.96|3484.95|3476.25|37
1631212120000|2021-09-09 18:28:40|3486.05|3477.35|3484.2|3475.5|3486.4|3477.7|3483.47|3474.77|37
1631212130000|2021-09-09 18:28:50|3484.35|3475.65|3485.28|3476.58|3486.37|3477.67|3484.35|3475.65|36
1631212140000|2021-09-09 18:29:00|3485.41|3476.71|3484.76|3476.06|3485.44|3476.74|3484.58|3475.88|35
1631212150000|2021-09-09 18:29:10|3484.67|3475.97|3485.1|3476.4|3485.1|3476.4|3484.67|3475.97|32
1631212160000|2021-09-09 18:29:20|3485.14|3476.44|3487.41|3478.71|3488.05|3479.35|3485.14|3476.44|36
1631212170000|2021-09-09 18:29:30|3487.53|3478.83|3490.59|3481.89|3490.59|3481.89|3487.27|3478.57|38
1631212180000|2021-09-09 18:29:40|3490.78|3482.08|3493.32|3484.62|3493.86|3485.16|3490.71|3482.01|37
1631212190000|2021-09-09 18:29:50|3493.22|3484.52|3497.4|3488.7|3497.58|3488.88|3492.76|3484.06|27
1631212200000|2021-09-09 18:30:00|3497.57|3488.87|3494.48|3485.78|3498.02|3489.32|3494.36|3485.66|31
1631212210000|2021-09-09 18:30:10|3494.52|3485.82|3492.61|3483.91|3494.64|3485.94|3491.76|3483.06|31
1631212220000|2021-09-09 18:30:20|3492.64|3483.94|3492.95|3484.25|3493.25|3484.55|3492.03|3483.33|39
1631212230000|2021-09-09 18:30:30|3492.96|3484.26|3492.51|3483.81|3493.13|3484.43|3491.98|3483.28|39
1631212240000|2021-09-09 18:30:40|3492.35|3483.65|3488.92|3480.22|3492.43|3483.73|3488.47|3479.77|38
1631212250000|2021-09-09 18:30:50|3488.97|3480.27|3485.34|3476.64|3488.97|3480.27|3485.09|3476.39|38
1631212260000|2021-09-09 18:31:00|3485.46|3476.76|3486.92|3478.22|3489.17|3480.47|3485.43|3476.73|40
1631212270000|2021-09-09 18:31:10|3487.01|3478.31|3487.95|3479.25|3487.95|3479.25|3486.02|3477.32|37
1631212280000|2021-09-09 18:31:20|3487.2|3478.5|3483.69|3474.99|3487.2|3478.5|3483.29|3474.59|31
1631212290000|2021-09-09 18:31:30|3483.62|3474.92|3481.69|3472.99|3483.73|3475.03|3481.68|3472.98|28
1631212300000|2021-09-09 18:31:40|3481.99|3473.29|3484.99|3476.29|3485.22|3476.52|3481.84|3473.14|36
1631212310000|2021-09-09 18:31:50|3485.06|3476.36|3485.95|3477.25|3486.8|3478.1|3485.06|3476.36|36
1631212320000|2021-09-09 18:32:00|3486.04|3477.34|3489.66|3480.96|3489.66|3480.96|3485.92|3477.22|39
1631212330000|2021-09-09 18:32:10|3489.74|3481.04|3490.83|3482.13|3490.83|3482.13|3489.74|3481.04|37
1631212340000|2021-09-09 18:32:20|3490.87|3482.17|3490.01|3481.31|3491.47|3482.77|3489.6|3480.9|35
1631212350000|2021-09-09 18:32:30|3490.13|3481.43|3490.31|3481.61|3491.82|3483.12|3490.13|3481.43|34
1631212360000|2021-09-09 18:32:40|3490.52|3481.82|3493.34|3484.64|3493.65|3484.95|3490.52|3481.82|37
1631212370000|2021-09-09 18:32:50|3493.38|3484.68|3491.15|3482.45|3493.39|3484.69|3491.02|3482.32|38
1631212380000|2021-09-09 18:33:00|3491.32|3482.62|3489.93|3481.23|3491.91|3483.21|3488.31|3479.61|39
1631212390000|2021-09-09 18:33:10|3489.86|3481.16|3487.68|3478.98|3489.86|3481.16|3486.27|3477.57|39
1631212400000|2021-09-09 18:33:20|3488.03|3479.33|3487.19|3478.49|3488.13|3479.43|3486.84|3478.14|33
1631212410000|2021-09-09 18:33:30|3487.15|3478.45|3487.55|3478.85|3488.33|3479.63|3487.14|3478.44|33
1631212420000|2021-09-09 18:33:40|3487.4|3478.7|3486.08|3477.38|3487.4|3478.7|3485.73|3477.03|38
1631212430000|2021-09-09 18:33:50|3486.14|3477.44|3485.5|3476.8|3487.22|3478.52|3485.5|3476.8|35
1631212440000|2021-09-09 18:34:00|3485.59|3476.89|3487.84|3479.14|3487.84|3479.14|3485.5|3476.8|33
1631212450000|2021-09-09 18:34:10|3487.71|3479.01|3488.02|3479.32|3488.14|3479.44|3487.51|3478.81|38
1631212460000|2021-09-09 18:34:20|3488.01|3479.31|3488.97|3480.27|3489.26|3480.56|3487.99|3479.29|36
1631212470000|2021-09-09 18:34:30|3489.68|3480.98|3488.49|3479.79|3489.68|3480.98|3488.2|3479.5|36
1631212480000|2021-09-09 18:34:40|3488.52|3479.82|3489.6|3480.9|3490.38|3481.68|3488.51|3479.81|37
1631212490000|2021-09-09 18:34:50|3489.63|3480.93|3490.1|3481.4|3490.45|3481.75|3489.4|3480.7|37
1631212500000|2021-09-09 18:35:00|3490.08|3481.38|3490.99|3482.29|3491.02|3482.32|3490.04|3481.34|35
1631212510000|2021-09-09 18:35:10|3491.21|3482.51|3491.38|3482.68|3491.61|3482.91|3490.6|3481.9|34
1631212520000|2021-09-09 18:35:20|3491.65|3482.95|3489.23|3480.53|3491.72|3483.02|3489.23|3480.53|32
1631212530000|2021-09-09 18:35:30|3488.26|3479.56|3481.15|3472.45|3488.26|3479.56|3481.15|3472.45|39
1631212540000|2021-09-09 18:35:40|3480.97|3472.27|3480.89|3472.19|3482.01|3473.31|3480.69|3471.99|39
1631212550000|2021-09-09 18:35:50|3480.92|3472.22|3483.32|3474.62|3483.36|3474.66|3478.85|3470.15|33
1631212560000|2021-09-09 18:36:00|3483.48|3474.78|3483.71|3475.01|3483.81|3475.11|3482.66|3473.96|39
1631212570000|2021-09-09 18:36:10|3483.76|3475.06|3486.73|3478.03|3486.85|3478.15|3483.65|3474.95|38
1631212580000|2021-09-09 18:36:20|3486.78|3478.08|3487.23|3478.53|3487.71|3479.01|3486.54|3477.84|36
1631212590000|2021-09-09 18:36:30|3487.18|3478.48|3487.4|3478.7|3488.52|3479.82|3487.18|3478.48|39
1631212600000|2021-09-09 18:36:40|3487.58|3478.88|3489.48|3480.78|3489.93|3481.23|3487.58|3478.88|36
1631212610000|2021-09-09 18:36:50|3489.19|3480.49|3487.48|3478.78|3489.54|3480.84|3486.54|3477.84|39
1631212620000|2021-09-09 18:37:00|3487.98|3479.28|3485.33|3476.63|3487.98|3479.28|3484.97|3476.27|39
1631212630000|2021-09-09 18:37:10|3485.25|3476.55|3487.26|3478.56|3487.26|3478.56|3485.24|3476.54|38
1631212640000|2021-09-09 18:37:20|3487.44|3478.74|3488.28|3479.58|3488.63|3479.93|3487.44|3478.74|37
1631212650000|2021-09-09 18:37:30|3487.98|3479.28|3485.84|3477.14|3487.98|3479.28|3485.6|3476.9|38
1631212660000|2021-09-09 18:37:40|3485.54|3476.84|3488.43|3479.73|3488.8|3480.1|3485.54|3476.84|34
1631212670000|2021-09-09 18:37:50|3488.52|3479.82|3485.64|3476.94|3488.9|3480.2|3485.58|3476.88|37
1631212680000|2021-09-09 18:38:00|3485.51|3476.81|3483.8|3475.1|3485.57|3476.87|3483.8|3475.1|38
1631212690000|2021-09-09 18:38:10|3483.58|3474.88|3483.8|3475.1|3483.98|3475.28|3482.2|3473.5|36
1631212700000|2021-09-09 18:38:20|3483.71|3475.01|3485.15|3476.45|3485.15|3476.45|3483.66|3474.96|34
1631212710000|2021-09-09 18:38:30|3485.14|3476.44|3481.53|3472.83|3485.29|3476.59|3481.53|3472.83|31
1631212720000|2021-09-09 18:38:40|3481.58|3472.88|3480.52|3471.82|3482.19|3473.49|3480.22|3471.52|33
1631212730000|2021-09-09 18:38:50|3480.81|3472.11|3480.66|3471.96|3481.39|3472.69|3480.66|3471.96|34
1631212740000|2021-09-09 18:39:00|3480.73|3472.03|3482.12|3473.42|3482.12|3473.42|3480.41|3471.71|32
1631212750000|2021-09-09 18:39:10|3482|3473.3|3482.56|3473.86|3482.68|3473.98|3481.68|3472.98|36
1631212760000|2021-09-09 18:39:20|3482.6|3473.9|3481.57|3472.87|3482.84|3474.14|3481.57|3472.87|33
1631212770000|2021-09-09 18:39:30|3481.66|3472.96|3482.88|3474.18|3483.76|3475.06|3481.66|3472.96|37
1631212780000|2021-09-09 18:39:40|3482.92|3474.22|3481.74|3473.04|3483.23|3474.53|3481.74|3473.04|35
1631212790000|2021-09-09 18:39:50|3481.71|3473.01|3481.47|3472.77|3481.95|3473.25|3480.54|3471.84|38
1631212800000|2021-09-09 18:40:00|3481.21|3472.51|3490.57|3481.87|3490.57|3481.87|3480.93|3472.23|34
1631212810000|2021-09-09 18:40:10|3490.8|3482.1|3488.24|3479.54|3492.4|3483.7|3488.24|3479.54|38
1631212820000|2021-09-09 18:40:20|3488.09|3479.39|3485.19|3476.49|3488.09|3479.39|3485.16|3476.46|36
1631212830000|2021-09-09 18:40:30|3485.23|3476.53|3484.26|3475.56|3485.66|3476.96|3483.78|3475.08|35
1631212840000|2021-09-09 18:40:40|3484.21|3475.51|3482.66|3473.96|3485.64|3476.94|3482.62|3473.92|37
1631212850000|2021-09-09 18:40:50|3482.44|3473.74|3483.01|3474.31|3483.17|3474.47|3482.32|3473.62|39
1631212860000|2021-09-09 18:41:00|3482.94|3474.24|3482.27|3473.57|3483.12|3474.42|3481.52|3472.82|37
1631212870000|2021-09-09 18:41:10|3482.12|3473.42|3479.47|3470.77|3482.54|3473.84|3479.44|3470.74|38
1631212880000|2021-09-09 18:41:20|3479.45|3470.75|3478.79|3470.09|3480.8|3472.1|3478.79|3470.09|37
1631212890000|2021-09-09 18:41:30|3478.83|3470.13|3479.98|3471.28|3480.33|3471.63|3478.7|3470|37
1631212900000|2021-09-09 18:41:40|3479.92|3471.22|3481.9|3473.2|3482|3473.3|3479.19|3470.49|35
1631212910000|2021-09-09 18:41:50|3482.09|3473.39|3481.71|3473.01|3482.62|3473.92|3481.15|3472.45|33
1631212920000|2021-09-09 18:42:00|3481.86|3473.16|3480.63|3471.93|3481.88|3473.18|3480.62|3471.92|35
1631212930000|2021-09-09 18:42:10|3480.4|3471.7|3480.43|3471.73|3480.63|3471.93|3480.4|3471.7|33
1631212940000|2021-09-09 18:42:20|3480.45|3471.75|3480.6|3471.9|3480.81|3472.11|3480.28|3471.58|32
1631212950000|2021-09-09 18:42:30|3480.58|3471.88|3480.5|3471.8|3480.74|3472.04|3480.27|3471.57|36
1631212960000|2021-09-09 18:42:40|3480.61|3471.91|3481.31|3472.61|3483.28|3474.58|3480.04|3471.34|39
1631212970000|2021-09-09 18:42:50|3480.93|3472.23|3480.57|3471.87|3481.23|3472.53|3480.57|3471.87|36
1631212980000|2021-09-09 18:43:00|3480.49|3471.79|3480.54|3471.84|3480.64|3471.94|3479.45|3470.75|35
1631212990000|2021-09-09 18:43:10|3480.57|3471.87|3481.71|3473.01|3481.71|3473.01|3480.43|3471.73|36
1631213000000|2021-09-09 18:43:20|3481.69|3472.99|3481.73|3473.03|3481.8|3473.1|3481.64|3472.94|31
1631213010000|2021-09-09 18:43:30|3481.76|3473.06|3480.21|3471.51|3481.8|3473.1|3479.94|3471.24|26
1631213020000|2021-09-09 18:43:40|3480.02|3471.32|3478.24|3469.54|3480.5|3471.8|3478.24|3469.54|31
1631213030000|2021-09-09 18:43:50|3478.19|3469.49|3476.77|3468.07|3478.45|3469.75|3476.77|3468.07|36
1631213040000|2021-09-09 18:44:00|3476.68|3467.98|3476.71|3468.01|3477.07|3468.37|3476.67|3467.97|38
1631213050000|2021-09-09 18:44:10|3476.73|3468.03|3477.74|3469.04|3477.75|3469.05|3476.72|3468.02|36
1631213060000|2021-09-09 18:44:20|3477.6|3468.9|3478.22|3469.52|3478.22|3469.52|3477.59|3468.89|36
1631213070000|2021-09-09 18:44:30|3477.98|3469.28|3479.09|3470.39|3479.11|3470.41|3477.55|3468.85|32
1631213080000|2021-09-09 18:44:40|3479.59|3470.89|3477.1|3468.4|3479.88|3471.18|3476.97|3468.27|31
1631213090000|2021-09-09 18:44:50|3476.97|3468.27|3475.82|3467.12|3477.02|3468.32|3475.53|3466.83|19
1631213100000|2021-09-09 18:45:00|3475.92|3467.22|3475.58|3466.88|3476.01|3467.31|3475.35|3466.65|32
1631213110000|2021-09-09 18:45:10|3475.59|3466.89|3474.67|3465.97|3475.61|3466.91|3474.66|3465.96|33
1631213120000|2021-09-09 18:45:20|3474.68|3465.98|3474.51|3465.81|3475.13|3466.43|3474.18|3465.48|31
1631213130000|2021-09-09 18:45:30|3474.49|3465.79|3473.3|3464.6|3474.76|3466.06|3473.3|3464.6|35
1631213140000|2021-09-09 18:45:40|3473.36|3464.66|3475.61|3466.91|3475.61|3466.91|3473.36|3464.66|38
1631213150000|2021-09-09 18:45:50|3475.9|3467.2|3475.9|3467.2|3477.6|3468.9|3475.9|3467.2|38
1631213160000|2021-09-09 18:46:00|3475.59|3466.89|3477.22|3468.52|3477.5|3468.8|3475.59|3466.89|40
1631213170000|2021-09-09 18:46:10|3477.36|3468.66|3476.73|3468.03|3478.37|3469.67|3476.58|3467.88|37
1631213180000|2021-09-09 18:46:20|3476.68|3467.98|3477.68|3468.98|3477.85|3469.15|3475.92|3467.22|37
1631213190000|2021-09-09 18:46:30|3477.56|3468.86|3475.28|3466.58|3477.56|3468.86|3475.04|3466.34|37
1631213200000|2021-09-09 18:46:40|3475.76|3467.06|3479.14|3470.44|3479.14|3470.44|3475.75|3467.05|37
1631213210000|2021-09-09 18:46:50|3479.17|3470.47|3481.85|3473.15|3482.25|3473.55|3478.96|3470.26|36
1631213220000|2021-09-09 18:47:00|3481.72|3473.02|3481.72|3473.02|3482.3|3473.6|3481.64|3472.94|30
1631213230000|2021-09-09 18:47:10|3481.35|3472.65|3478.38|3469.68|3481.35|3472.65|3478|3469.3|38
1631213240000|2021-09-09 18:47:20|3478.56|3469.86|3475.99|3467.29|3478.8|3470.1|3475.99|3467.29|34
1631213250000|2021-09-09 18:47:30|3475.87|3467.17|3475|3466.3|3476.32|3467.62|3474.73|3466.03|39
1631213260000|2021-09-09 18:47:40|3474.99|3466.29|3475.05|3466.35|3475.08|3466.38|3474.79|3466.09|36
1631213270000|2021-09-09 18:47:50|3474.89|3466.19|3474.85|3466.15|3474.97|3466.27|3473.11|3464.41|36
1631213280000|2021-09-09 18:48:00|3475.07|3466.37|3477.16|3468.46|3477.28|3468.58|3475.07|3466.37|40
1631213290000|2021-09-09 18:48:10|3477.17|3468.47|3476.07|3467.37|3477.6|3468.9|3476.07|3467.37|38
1631213300000|2021-09-09 18:48:20|3475.73|3467.03|3476.15|3467.45|3476.51|3467.81|3475.73|3467.03|33
1631213310000|2021-09-09 18:48:30|3476.22|3467.52|3478.32|3469.62|3478.32|3469.62|3476.16|3467.46|39
1631213320000|2021-09-09 18:48:40|3478.46|3469.76|3482.49|3473.79|3482.93|3474.23|3478.1|3469.4|36
1631213330000|2021-09-09 18:48:50|3482.19|3473.49|3479.83|3471.13|3482.19|3473.49|3479.76|3471.06|36
1631213340000|2021-09-09 18:49:00|3479.9|3471.2|3479.91|3471.21|3479.95|3471.25|3479.56|3470.86|28
1631213350000|2021-09-09 18:49:10|3479.95|3471.25|3475.78|3467.08|3481.6|3472.9|3475.78|3467.08|36
1631213360000|2021-09-09 18:49:20|3475.73|3467.03|3476.19|3467.49|3476.22|3467.52|3474.28|3465.58|33
1631213370000|2021-09-09 18:49:30|3476.07|3467.37|3477.28|3468.58|3477.98|3469.28|3476.07|3467.37|34
1631213380000|2021-09-09 18:49:40|3477.24|3468.54|3475.68|3466.98|3477.28|3468.58|3475.54|3466.84|25
1631213390000|2021-09-09 18:49:50|3474.95|3466.25|3475.11|3466.41|3476.24|3467.54|3474.95|3466.25|36
1631213400000|2021-09-09 18:50:00|3475.1|3466.4|3479.68|3470.98|3480.01|3471.31|3475.06|3466.36|34
1631213410000|2021-09-09 18:50:10|3479.58|3470.88|3477.7|3469|3479.58|3470.88|3477.53|3468.83|34
1631213420000|2021-09-09 18:50:20|3477.6|3468.9|3478.69|3469.99|3478.94|3470.24|3477.36|3468.66|30
1631213430000|2021-09-09 18:50:30|3478.18|3469.48|3477.69|3468.99|3478.18|3469.48|3477.58|3468.88|29
1631213440000|2021-09-09 18:50:40|3477.72|3469.02|3477.68|3468.98|3477.72|3469.02|3477.6|3468.9|24
1631213450000|2021-09-09 18:50:50|3477.67|3468.97|3479.41|3470.71|3479.45|3470.75|3477.5|3468.8|32
1631213460000|2021-09-09 18:51:00|3479.56|3470.86|3478.14|3469.44|3480.05|3471.35|3478.14|3469.44|35
1631213470000|2021-09-09 18:51:10|3478.11|3469.41|3475.26|3466.56|3478.13|3469.43|3474.18|3465.48|39
1631213480000|2021-09-09 18:51:20|3475.15|3466.45|3473.98|3465.28|3475.79|3467.09|3473.89|3465.19|38
1631213490000|2021-09-09 18:51:30|3474.05|3465.35|3473.57|3464.87|3474.08|3465.38|3473|3464.3|35
1631213500000|2021-09-09 18:51:40|3473.63|3464.93|3474|3465.3|3474.72|3466.02|3473.02|3464.32|38
1631213510000|2021-09-09 18:51:50|3473.96|3465.26|3476.45|3467.75|3476.45|3467.75|3472.7|3464|36
1631213520000|2021-09-09 18:52:00|3476|3467.3|3476.3|3467.6|3476.77|3468.07|3475.66|3466.96|38
1631213530000|2021-09-09 18:52:10|3476.41|3467.71|3477.99|3469.29|3477.99|3469.29|3476.41|3467.71|26
1631213540000|2021-09-09 18:52:20|3478.01|3469.31|3475.12|3466.42|3478.02|3469.32|3475.12|3466.42|34
1631213550000|2021-09-09 18:52:30|3475.2|3466.5|3474.13|3465.43|3475.52|3466.82|3473.75|3465.05|38
1631213560000|2021-09-09 18:52:40|3473.82|3465.12|3475.71|3467.01|3475.85|3467.15|3473.71|3465.01|37
1631213570000|2021-09-09 18:52:50|3475.69|3466.99|3476.16|3467.46|3477.61|3468.91|3475.64|3466.94|39
1631213580000|2021-09-09 18:53:00|3476.12|3467.42|3476.96|3468.26|3477.41|3468.71|3475.97|3467.27|33
1631213590000|2021-09-09 18:53:10|3477.1|3468.4|3478.56|3469.86|3478.56|3469.86|3476.96|3468.26|36
1631213600000|2021-09-09 18:53:20|3478.59|3469.89|3480.6|3471.9|3481.96|3473.26|3478.2|3469.5|38
1631213610000|2021-09-09 18:53:30|3480.18|3471.48|3478.11|3469.41|3480.18|3471.48|3478.11|3469.41|31
1631213620000|2021-09-09 18:53:40|3478.13|3469.43|3477.78|3469.08|3478.31|3469.61|3477.44|3468.74|31
1631213630000|2021-09-09 18:53:50|3477.67|3468.97|3474.53|3465.83|3477.69|3468.99|3474.42|3465.72|34
1631213640000|2021-09-09 18:54:00|3474.33|3465.63|3474.74|3466.04|3474.85|3466.15|3474.33|3465.63|31
1631213650000|2021-09-09 18:54:10|3474.75|3466.05|3475.32|3466.62|3475.32|3466.62|3474.46|3465.76|30
1631213660000|2021-09-09 18:54:20|3475.23|3466.53|3472.59|3463.89|3476.52|3467.82|3472.46|3463.76|35
1631213670000|2021-09-09 18:54:30|3472.61|3463.91|3467.19|3458.49|3472.81|3464.11|3466.97|3458.27|39
1631213680000|2021-09-09 18:54:40|3467.44|3458.74|3467.5|3458.8|3470.14|3461.44|3467.23|3458.53|35
1631213690000|2021-09-09 18:54:50|3467.42|3458.72|3466.76|3458.06|3468.15|3459.45|3466.76|3458.06|36
1631213700000|2021-09-09 18:55:00|3466.75|3458.05|3467.46|3458.76|3467.46|3458.76|3466.18|3457.48|38
1631213710000|2021-09-09 18:55:10|3468.1|3459.4|3468.65|3459.95|3469.2|3460.5|3467.21|3458.51|38
1631213720000|2021-09-09 18:55:20|3468.66|3459.96|3470.12|3461.42|3470.19|3461.49|3468.2|3459.5|35
1631213730000|2021-09-09 18:55:30|3470.14|3461.44|3471.03|3462.33|3471.69|3462.99|3469.71|3461.01|39
1631213740000|2021-09-09 18:55:40|3471.01|3462.31|3469.96|3461.26|3471.73|3463.03|3469.96|3461.26|38
1631213750000|2021-09-09 18:55:50|3470.06|3461.36|3469.35|3460.65|3470.06|3461.36|3469.35|3460.65|40
1631213760000|2021-09-09 18:56:00|3469.3|3460.6|3469.36|3460.66|3469.98|3461.28|3468.88|3460.18|40
1631213770000|2021-09-09 18:56:10|3469.21|3460.51|3468.42|3459.72|3469.45|3460.75|3468.02|3459.32|36
1631213780000|2021-09-09 18:56:20|3468.4|3459.7|3468.48|3459.78|3469.3|3460.6|3468.35|3459.65|35
1631213790000|2021-09-09 18:56:30|3468.52|3459.82|3467.14|3458.44|3468.71|3460.01|3466.69|3457.99|35
1631213800000|2021-09-09 18:56:40|3467.1|3458.4|3468.67|3459.97|3468.85|3460.15|3466.99|3458.29|39
1631213810000|2021-09-09 18:56:50|3469.48|3460.78|3470.85|3462.15|3470.91|3462.21|3469.44|3460.74|32
1631213820000|2021-09-09 18:57:00|3470.91|3462.21|3470.16|3461.46|3470.91|3462.21|3469.95|3461.25|31
1631213830000|2021-09-09 18:57:10|3470.33|3461.63|3471.39|3462.69|3471.88|3463.18|3470.17|3461.47|33
1631213840000|2021-09-09 18:57:20|3471.48|3462.78|3471.87|3463.17|3471.87|3463.17|3470.95|3462.25|26
1631213850000|2021-09-09 18:57:30|3471.21|3462.51|3471.28|3462.58|3471.64|3462.94|3470.65|3461.95|28
1631213860000|2021-09-09 18:57:40|3471.51|3462.81|3471.14|3462.44|3472.87|3464.17|3471.11|3462.41|26
1631213870000|2021-09-09 18:57:50|3471.01|3462.31|3469.57|3460.87|3471.09|3462.39|3469.24|3460.54|37
1631213880000|2021-09-09 18:58:00|3469.72|3461.02|3469.65|3460.95|3469.72|3461.02|3469.43|3460.73|37
1631213890000|2021-09-09 18:58:10|3469.55|3460.85|3468.62|3459.92|3471.62|3462.92|3468.52|3459.82|39
1631213900000|2021-09-09 18:58:20|3468.65|3459.95|3469.43|3460.73|3469.43|3460.73|3467.48|3458.78|38
1631213910000|2021-09-09 18:58:30|3469.62|3460.92|3471.99|3463.29|3472.03|3463.33|3469.62|3460.92|36
1631213920000|2021-09-09 18:58:40|3471.85|3463.15|3472.58|3463.88|3473.36|3464.66|3470.97|3462.27|38
1631213930000|2021-09-09 18:58:50|3472.66|3463.96|3473.28|3464.58|3473.32|3464.62|3472.66|3463.96|32
1631213940000|2021-09-09 18:59:00|3473.3|3464.6|3473.93|3465.23|3474.14|3465.44|3473.12|3464.42|16
1631213950000|2021-09-09 18:59:10|3473.87|3465.17|3475.46|3466.76|3475.46|3466.76|3473.37|3464.67|33
1631213960000|2021-09-09 18:59:20|3475.38|3466.68|3477.72|3469.02|3477.73|3469.03|3475.38|3466.68|28
1631213970000|2021-09-09 18:59:30|3477.71|3469.01|3478.76|3470.06|3478.77|3470.07|3476.6|3467.9|31
1631213980000|2021-09-09 18:59:40|3478.99|3470.29|3477.68|3468.98|3480.09|3471.39|3476.98|3468.28|32
1631213990000|2021-09-09 18:59:50|3477.64|3468.94|3477.47|3468.77|3477.7|3469|3476.38|3467.68|35
1631214000000|2021-09-09 19:00:00|3477.49|3468.79|3479.74|3471.04|3480.81|3472.11|3477.46|3468.76|39
1631214010000|2021-09-09 19:00:10|3479.25|3470.55|3480.26|3471.56|3480.26|3471.56|3477.99|3469.29|37
1631214020000|2021-09-09 19:00:20|3480.25|3471.55|3479.23|3470.53|3480.25|3471.55|3478.72|3470.02|37
1631214030000|2021-09-09 19:00:30|3479.15|3470.45|3483.59|3474.89|3483.66|3474.96|3477.91|3469.21|40
1631214040000|2021-09-09 19:00:40|3483.54|3474.84|3482.32|3473.62|3484.21|3475.51|3482.32|3473.62|38
1631214050000|2021-09-09 19:00:50|3482.53|3473.83|3479.52|3470.82|3482.53|3473.83|3479.21|3470.51|39
1631214060000|2021-09-09 19:01:00|3479.47|3470.77|3478.1|3469.4|3479.71|3471.01|3478.1|3469.4|37
1631214070000|2021-09-09 19:01:10|3478.11|3469.41|3476.98|3468.28|3478.11|3469.41|3476.91|3468.21|34
1631214080000|2021-09-09 19:01:20|3476.96|3468.26|3477.6|3468.9|3477.88|3469.18|3476.54|3467.84|36
1631214090000|2021-09-09 19:01:30|3477.47|3468.77|3475.8|3467.1|3477.47|3468.77|3475.8|3467.1|34
1631214100000|2021-09-09 19:01:40|3475.98|3467.28|3477.42|3468.72|3478.53|3469.83|3475.9|3467.2|36
1631214110000|2021-09-09 19:01:50|3477.52|3468.82|3477.36|3468.66|3477.67|3468.97|3477.31|3468.61|28
1631214120000|2021-09-09 19:02:00|3477.37|3468.67|3475.64|3466.94|3477.38|3468.68|3475.61|3466.91|27
1631214130000|2021-09-09 19:02:10|3475.71|3467.01|3475.53|3466.83|3476.93|3468.23|3474.95|3466.25|33
1631214140000|2021-09-09 19:02:20|3475.18|3466.48|3474.07|3465.37|3475.18|3466.48|3473.13|3464.43|36
1631214150000|2021-09-09 19:02:30|3474.02|3465.32|3473.49|3464.79|3474.09|3465.39|3473.23|3464.53|37
1631214160000|2021-09-09 19:02:40|3473.48|3464.78|3473.83|3465.13|3474.21|3465.51|3473.46|3464.76|35
1631214170000|2021-09-09 19:02:50|3473.73|3465.03|3473.44|3464.74|3474.6|3465.9|3473.15|3464.45|38
1631214180000|2021-09-09 19:03:00|3473.43|3464.73|3473.87|3465.17|3473.87|3465.17|3473.21|3464.51|30
1631214190000|2021-09-09 19:03:10|3473.81|3465.11|3474.1|3465.4|3474.1|3465.4|3473.78|3465.08|20
1631214200000|2021-09-09 19:03:20|3474.09|3465.39|3474.84|3466.14|3475.41|3466.71|3474.09|3465.39|37
1631214210000|2021-09-09 19:03:30|3475.03|3466.33|3473.86|3465.16|3475.03|3466.33|3472.78|3464.08|29
1631214220000|2021-09-09 19:03:40|3473.83|3465.13|3476.96|3468.26|3477.49|3468.79|3473.83|3465.13|35
1631214230000|2021-09-09 19:03:50|3476.97|3468.27|3476.76|3468.06|3476.98|3468.28|3476.14|3467.44|25
1631214240000|2021-09-09 19:04:00|3476.74|3468.04|3477.49|3468.79|3477.54|3468.84|3475.36|3466.66|35
1631214250000|2021-09-09 19:04:10|3477.54|3468.84|3476.72|3468.02|3477.54|3468.84|3476.72|3468.02|32
1631214260000|2021-09-09 19:04:20|3476.73|3468.03|3476.11|3467.41|3476.74|3468.04|3475.48|3466.78|27
1631214270000|2021-09-09 19:04:30|3476.06|3467.36|3474.18|3465.48|3476.3|3467.6|3474.13|3465.43|27
1631214280000|2021-09-09 19:04:40|3474.16|3465.46|3472.41|3463.71|3474.6|3465.9|3472.24|3463.54|23
1631214290000|2021-09-09 19:04:50|3472.57|3463.87|3469.06|3460.36|3472.84|3464.14|3468.91|3460.21|35
1631214300000|2021-09-09 19:05:00|3468.62|3459.92|3468.84|3460.14|3469|3460.3|3466.96|3458.26|40
1631214310000|2021-09-09 19:05:10|3468.38|3459.68|3468.55|3459.85|3468.74|3460.04|3468.35|3459.65|32
1631214320000|2021-09-09 19:05:20|3468.51|3459.81|3468.69|3459.99|3469.02|3460.32|3468.51|3459.81|34
1631214330000|2021-09-09 19:05:30|3468.67|3459.97|3467.3|3458.6|3468.8|3460.1|3467.27|3458.57|31
1631214340000|2021-09-09 19:05:40|3467.31|3458.61|3470.85|3462.15|3470.9|3462.2|3467.31|3458.61|33
1631214350000|2021-09-09 19:05:50|3470.71|3462.01|3470.76|3462.06|3471.16|3462.46|3470.35|3461.65|35
1631214360000|2021-09-09 19:06:00|3470.6|3461.9|3474.32|3465.62|3474.32|3465.62|3469.65|3460.95|29
1631214370000|2021-09-09 19:06:10|3474.57|3465.87|3472.69|3463.99|3475.4|3466.7|3472.69|3463.99|29
1631214380000|2021-09-09 19:06:20|3472.68|3463.98|3471.72|3463.02|3472.71|3464.01|3470.66|3461.96|33
1631214390000|2021-09-09 19:06:30|3471.74|3463.04|3469.12|3460.42|3471.74|3463.04|3468.67|3459.97|34
1631214400000|2021-09-09 19:06:40|3469.01|3460.31|3469.53|3460.83|3469.58|3460.88|3468.92|3460.22|31
1631214410000|2021-09-09 19:06:50|3469.43|3460.73|3471.81|3463.11|3471.99|3463.29|3469.02|3460.32|33
1631214420000|2021-09-09 19:07:00|3471.78|3463.08|3470.24|3461.54|3471.78|3463.08|3470.02|3461.32|35
1631214430000|2021-09-09 19:07:10|3470.21|3461.51|3470.09|3461.39|3471.45|3462.75|3469.97|3461.27|38
1631214440000|2021-09-09 19:07:20|3470.14|3461.44|3468.33|3459.63|3470.14|3461.44|3468.07|3459.37|38
1631214450000|2021-09-09 19:07:30|3468.3|3459.6|3468.16|3459.46|3468.78|3460.08|3467.99|3459.29|34
1631214460000|2021-09-09 19:07:40|3468.18|3459.48|3469.65|3460.95|3469.83|3461.13|3468.1|3459.4|29
1631214470000|2021-09-09 19:07:50|3469.66|3460.96|3467.89|3459.19|3470.88|3462.18|3467.89|3459.19|37
1631214480000|2021-09-09 19:08:00|3467.9|3459.2|3468.5|3459.8|3468.5|3459.8|3467.79|3459.09|27
1631214490000|2021-09-09 19:08:10|3468.6|3459.9|3468.44|3459.74|3469.1|3460.4|3468.41|3459.71|33
1631214500000|2021-09-09 19:08:20|3468.38|3459.68|3467.41|3458.71|3468.61|3459.91|3466.41|3457.71|36
1631214510000|2021-09-09 19:08:30|3467.42|3458.72|3467.99|3459.29|3468.23|3459.53|3467.22|3458.52|33
1631214520000|2021-09-09 19:08:40|3467.93|3459.23|3467.54|3458.84|3468.32|3459.62|3467.06|3458.36|35
1631214530000|2021-09-09 19:08:50|3467.45|3458.75|3467.16|3458.46|3467.7|3459|3466.93|3458.23|27
1631214540000|2021-09-09 19:09:00|3467.27|3458.57|3467.88|3459.18|3467.88|3459.18|3467.01|3458.31|36
1631214550000|2021-09-09 19:09:10|3467.94|3459.24|3467.9|3459.2|3467.99|3459.29|3467.82|3459.12|27
1631214560000|2021-09-09 19:09:20|3467.87|3459.17|3467.41|3458.71|3467.92|3459.22|3467.38|3458.68|35
1631214570000|2021-09-09 19:09:30|3467.35|3458.65|3467.53|3458.83|3467.56|3458.86|3467.29|3458.59|33
1631214580000|2021-09-09 19:09:40|3467.49|3458.79|3467.1|3458.4|3467.59|3458.89|3466.86|3458.16|32
1631214590000|2021-09-09 19:09:50|3466.83|3458.13|3466.41|3457.71|3466.83|3458.13|3464.37|3455.67|36
1631214600000|2021-09-09 19:10:00|3466.35|3457.65|3469.97|3461.27|3470.26|3461.56|3466.2|3457.5|37
1631214610000|2021-09-09 19:10:10|3469.92|3461.22|3469.07|3460.37|3470.29|3461.59|3469.05|3460.35|35
1631214620000|2021-09-09 19:10:20|3469.03|3460.33|3469.06|3460.36|3469.33|3460.63|3468.67|3459.97|38
1631214630000|2021-09-09 19:10:30|3469.05|3460.35|3466.95|3458.25|3469.05|3460.35|3466.37|3457.67|28
1631214640000|2021-09-09 19:10:40|3466.42|3457.72|3466.08|3457.38|3466.75|3458.05|3466|3457.3|30
1631214650000|2021-09-09 19:10:50|3466.14|3457.44|3467.68|3458.98|3467.68|3458.98|3465.98|3457.28|22
1631214660000|2021-09-09 19:11:00|3467.74|3459.04|3467.51|3458.81|3468.66|3459.96|3467.17|3458.47|35
1631214670000|2021-09-09 19:11:10|3467.44|3458.74|3461.57|3452.87|3467.44|3458.74|3461.05|3452.35|39
1631214680000|2021-09-09 19:11:20|3461.86|3453.16|3462.98|3454.28|3463.65|3454.95|3461.86|3453.16|38
1631214690000|2021-09-09 19:11:30|3463.31|3454.61|3464.27|3455.57|3465.48|3456.78|3463.31|3454.61|38
1631214700000|2021-09-09 19:11:40|3464.33|3455.63|3464.75|3456.05|3464.76|3456.06|3464.28|3455.58|37
1631214710000|2021-09-09 19:11:50|3464.98|3456.28|3465.5|3456.8|3465.57|3456.87|3464.23|3455.53|34
1631214720000|2021-09-09 19:12:00|3465.51|3456.81|3464.42|3455.72|3465.51|3456.81|3464.29|3455.59|34
1631214730000|2021-09-09 19:12:10|3464.56|3455.86|3464.65|3455.95|3464.79|3456.09|3464.53|3455.83|24
1631214740000|2021-09-09 19:12:20|3464.64|3455.94|3463.59|3454.89|3464.66|3455.96|3463.13|3454.43|33
1631214750000|2021-09-09 19:12:30|3463.64|3454.94|3462.64|3453.94|3465.04|3456.34|3462.64|3453.94|35
1631214760000|2021-09-09 19:12:40|3462.78|3454.08|3461.92|3453.22|3462.8|3454.1|3461.92|3453.22|34
1631214770000|2021-09-09 19:12:50|3462.05|3453.35|3457.72|3449.02|3462.6|3453.9|3457.72|3449.02|35
1631214780000|2021-09-09 19:13:00|3457.79|3449.09|3459.87|3451.17|3459.9|3451.2|3457.21|3448.51|37
1631214790000|2021-09-09 19:13:10|3459.92|3451.22|3459.13|3450.43|3460.26|3451.56|3459.13|3450.43|38
1631214800000|2021-09-09 19:13:20|3458.9|3450.2|3457.31|3448.61|3458.9|3450.2|3457.31|3448.61|38
1631214810000|2021-09-09 19:13:30|3457.29|3448.59|3456.34|3447.64|3457.86|3449.16|3456.3|3447.6|35
1631214820000|2021-09-09 19:13:40|3456.42|3447.72|3456.39|3447.69|3457.59|3448.89|3456.28|3447.58|38
1631214830000|2021-09-09 19:13:50|3456.4|3447.7|3457.92|3449.22|3458.5|3449.8|3456.4|3447.7|26
1631214840000|2021-09-09 19:14:00|3457.64|3448.94|3456.73|3448.03|3457.76|3449.06|3456.61|3447.91|33
1631214850000|2021-09-09 19:14:10|3456.78|3448.08|3459.66|3450.96|3459.7|3451|3456.78|3448.08|36
1631214860000|2021-09-09 19:14:20|3459.54|3450.84|3457.95|3449.25|3459.54|3450.84|3457.09|3448.39|38
1631214870000|2021-09-09 19:14:30|3458.33|3449.63|3459.34|3450.64|3459.74|3451.04|3458.33|3449.63|38
1631214880000|2021-09-09 19:14:40|3459.28|3450.58|3460.16|3451.46|3460.5|3451.8|3458.98|3450.28|38
1631214890000|2021-09-09 19:14:50|3460.28|3451.58|3458.56|3449.86|3460.34|3451.64|3458.56|3449.86|35
1631214900000|2021-09-09 19:15:00|3458.44|3449.74|3460.05|3451.35|3460.05|3451.35|3457.9|3449.2|40
1631214910000|2021-09-09 19:15:10|3460.12|3451.42|3463.48|3454.78|3463.58|3454.88|3460.12|3451.42|36
1631214920000|2021-09-09 19:15:20|3463.49|3454.79|3460.91|3452.21|3463.49|3454.79|3460.89|3452.19|31
1631214930000|2021-09-09 19:15:30|3460.88|3452.18|3461.38|3452.68|3461.47|3452.77|3459.68|3450.98|31
1631214940000|2021-09-09 19:15:40|3461.35|3452.65|3459.27|3450.57|3461.35|3452.65|3459.15|3450.45|31
1631214950000|2021-09-09 19:15:50|3459.09|3450.39|3461.5|3452.8|3461.71|3453.01|3459.09|3450.39|33
1631214960000|2021-09-09 19:16:00|3461.41|3452.71|3461.36|3452.66|3462.04|3453.34|3460.97|3452.27|38
1631214970000|2021-09-09 19:16:10|3461.31|3452.61|3460.98|3452.28|3461.46|3452.76|3460.05|3451.35|36
1631214980000|2021-09-09 19:16:20|3460.92|3452.22|3458.85|3450.15|3460.92|3452.22|3458.85|3450.15|36
1631214990000|2021-09-09 19:16:30|3458.84|3450.14|3459.1|3450.4|3459.16|3450.46|3457.65|3448.95|39
1631215000000|2021-09-09 19:16:40|3459.04|3450.34|3458.79|3450.09|3459.16|3450.46|3458.12|3449.42|34
1631215010000|2021-09-09 19:16:50|3458.77|3450.07|3458.9|3450.2|3458.93|3450.23|3458.51|3449.81|36
1631215020000|2021-09-09 19:17:00|3458.85|3450.15|3458.13|3449.43|3458.85|3450.15|3458.13|3449.43|32
1631215030000|2021-09-09 19:17:10|3458.12|3449.42|3458.6|3449.9|3459.3|3450.6|3458.03|3449.33|39
1631215040000|2021-09-09 19:17:20|3458.51|3449.81|3457.96|3449.26|3458.51|3449.81|3457.82|3449.12|32
1631215050000|2021-09-09 19:17:30|3458.07|3449.37|3460.77|3452.07|3461.08|3452.38|3457.97|3449.27|36
1631215060000|2021-09-09 19:17:40|3460.8|3452.1|3460.59|3451.89|3460.97|3452.27|3460.35|3451.65|36
1631215070000|2021-09-09 19:17:50|3460.57|3451.87|3460.58|3451.88|3461.03|3452.33|3460|3451.3|39
1631215080000|2021-09-09 19:18:00|3460.67|3451.97|3460.69|3451.99|3461.08|3452.38|3460.43|3451.73|34
1631215090000|2021-09-09 19:18:10|3460.78|3452.08|3460.73|3452.03|3460.93|3452.23|3459.26|3450.56|40
1631215100000|2021-09-09 19:18:20|3460.79|3452.09|3463.26|3454.56|3463.31|3454.61|3460.79|3452.09|39
1631215110000|2021-09-09 19:18:30|3463.33|3454.63|3464.68|3455.98|3464.74|3456.04|3463.32|3454.62|35
1631215120000|2021-09-09 19:18:40|3464.65|3455.95|3463.53|3454.83|3464.73|3456.03|3463.53|3454.83|34
1631215130000|2021-09-09 19:18:50|3463.45|3454.75|3463.12|3454.42|3463.45|3454.75|3462.63|3453.93|38
1631215140000|2021-09-09 19:19:00|3463.09|3454.39|3462.87|3454.17|3464.21|3455.51|3462.87|3454.17|39
1631215150000|2021-09-09 19:19:10|3462.67|3453.97|3464.58|3455.88|3464.67|3455.97|3462.52|3453.82|36
1631215160000|2021-09-09 19:19:20|3464.54|3455.84|3466.11|3457.41|3466.12|3457.42|3464.33|3455.63|35
1631215170000|2021-09-09 19:19:30|3466.12|3457.42|3465.68|3456.98|3466.13|3457.43|3465.68|3456.98|34
1631215180000|2021-09-09 19:19:40|3465.48|3456.78|3465.05|3456.35|3465.48|3456.78|3464.24|3455.54|34
1631215190000|2021-09-09 19:19:50|3465.14|3456.44|3465.67|3456.97|3465.79|3457.09|3465.14|3456.44|30
1631215200000|2021-09-09 19:20:00|3465.76|3457.06|3468.23|3459.53|3468.23|3459.53|3465.76|3457.06|37
1631215210000|2021-09-09 19:20:10|3468.25|3459.55|3468.57|3459.87|3468.96|3460.26|3468.25|3459.55|27
1631215220000|2021-09-09 19:20:20|3468.74|3460.04|3471.09|3462.39|3471.09|3462.39|3468.57|3459.87|30
1631215230000|2021-09-09 19:20:30|3471.1|3462.4|3469.8|3461.1|3471.45|3462.75|3469.8|3461.1|34
1631215240000|2021-09-09 19:20:40|3469.55|3460.85|3470.97|3462.27|3471.16|3462.46|3468.98|3460.28|36
1631215250000|2021-09-09 19:20:50|3471.16|3462.46|3472.03|3463.33|3472.37|3463.67|3470.85|3462.15|34
1631215260000|2021-09-09 19:21:00|3472.16|3463.46|3472.6|3463.9|3473.11|3464.41|3472.16|3463.46|37
1631215270000|2021-09-09 19:21:10|3472.55|3463.85|3470.43|3461.73|3472.56|3463.86|3470.43|3461.73|37
1631215280000|2021-09-09 19:21:20|3470.4|3461.7|3469.2|3460.5|3470.53|3461.83|3469.2|3460.5|36
1631215290000|2021-09-09 19:21:30|3469.16|3460.46|3469.6|3460.9|3470.15|3461.45|3468.87|3460.17|34
1631215300000|2021-09-09 19:21:40|3469.55|3460.85|3467.65|3458.95|3469.92|3461.22|3467.16|3458.46|37
1631215310000|2021-09-09 19:21:50|3467.79|3459.09|3467.37|3458.67|3467.95|3459.25|3467.31|3458.61|33
1631215320000|2021-09-09 19:22:00|3467.47|3458.77|3466.23|3457.53|3467.57|3458.87|3466.1|3457.4|36
1631215330000|2021-09-09 19:22:10|3466.26|3457.56|3466.43|3457.73|3466.54|3457.84|3466.25|3457.55|23
1631215340000|2021-09-09 19:22:20|3466.42|3457.72|3467.5|3458.8|3467.7|3459|3466.01|3457.31|33
1631215350000|2021-09-09 19:22:30|3467.75|3459.05|3467.77|3459.07|3468.62|3459.92|3467.35|3458.65|37
1631215360000|2021-09-09 19:22:40|3467.83|3459.13|3470.23|3461.53|3472.96|3464.26|3467.82|3459.12|34
1631215370000|2021-09-09 19:22:50|3469.96|3461.26|3469.39|3460.69|3469.96|3461.26|3468.52|3459.82|30
1631215380000|2021-09-09 19:23:00|3469.38|3460.68|3468.67|3459.97|3469.43|3460.73|3468.17|3459.47|36
1631215390000|2021-09-09 19:23:10|3469.08|3460.38|3469.36|3460.66|3470.17|3461.47|3469.04|3460.34|37
1631215400000|2021-09-09 19:23:20|3469.39|3460.69|3470.2|3461.5|3470.57|3461.87|3469.37|3460.67|39
1631215410000|2021-09-09 19:23:30|3470.48|3461.78|3469.4|3460.7|3470.52|3461.82|3469.4|3460.7|39
1631215420000|2021-09-09 19:23:40|3469.37|3460.67|3469.68|3460.98|3469.76|3461.06|3469.26|3460.56|31
1631215430000|2021-09-09 19:23:50|3469.81|3461.11|3471.57|3462.87|3471.95|3463.25|3469.71|3461.01|37
1631215440000|2021-09-09 19:24:00|3471.68|3462.98|3469.78|3461.08|3471.94|3463.24|3469.77|3461.07|38
1631215450000|2021-09-09 19:24:10|3469.8|3461.1|3470.06|3461.36|3470.07|3461.37|3469.11|3460.41|33
1631215460000|2021-09-09 19:24:20|3470.04|3461.34|3469.91|3461.21|3470.06|3461.36|3469.85|3461.15|31
1631215470000|2021-09-09 19:24:30|3469.92|3461.22|3471.06|3462.36|3471.6|3462.9|3469.9|3461.2|34
1631215480000|2021-09-09 19:24:40|3471|3462.3|3470.79|3462.09|3471.19|3462.49|3470.77|3462.07|34
1631215490000|2021-09-09 19:24:50|3470.81|3462.11|3470.37|3461.67|3470.85|3462.15|3470.37|3461.67|30
1631215500000|2021-09-09 19:25:00|3470.33|3461.63|3467.8|3459.1|3470.35|3461.65|3467.36|3458.66|28
1631215510000|2021-09-09 19:25:10|3467.82|3459.12|3469.07|3460.37|3469.89|3461.19|3467.75|3459.05|33
1631215520000|2021-09-09 19:25:20|3469.05|3460.35|3467.69|3458.99|3469.05|3460.35|3467.49|3458.79|32
1631215530000|2021-09-09 19:25:30|3467.67|3458.97|3468.34|3459.64|3468.34|3459.64|3467.11|3458.41|37
1631215540000|2021-09-09 19:25:40|3468.68|3459.98|3467.85|3459.15|3469.07|3460.37|3467.85|3459.15|35
1631215550000|2021-09-09 19:25:50|3467.81|3459.11|3467.55|3458.85|3467.81|3459.11|3467.35|3458.65|34
1631215560000|2021-09-09 19:26:00|3467.7|3459|3467.52|3458.82|3467.71|3459.01|3466.71|3458.01|38
1631215570000|2021-09-09 19:26:10|3467.47|3458.77|3466.53|3457.83|3467.47|3458.77|3466.43|3457.73|33
1631215580000|2021-09-09 19:26:20|3466.52|3457.82|3466.92|3458.22|3466.92|3458.22|3465.99|3457.29|32
1631215590000|2021-09-09 19:26:30|3466.89|3458.19|3468.27|3459.57|3468.57|3459.87|3466.84|3458.14|37
1631215600000|2021-09-09 19:26:40|3468.3|3459.6|3468.11|3459.41|3468.3|3459.6|3467.83|3459.13|35
1631215610000|2021-09-09 19:26:50|3468.1|3459.4|3466.69|3457.99|3468.1|3459.4|3466.56|3457.86|35
1631215620000|2021-09-09 19:27:00|3466.75|3458.05|3463.36|3454.66|3466.91|3458.21|3462.45|3453.75|36
1631215630000|2021-09-09 19:27:10|3463.13|3454.43|3461.97|3453.27|3464.46|3455.76|3461.94|3453.24|38
1631215640000|2021-09-09 19:27:20|3461.46|3452.76|3461.98|3453.28|3462.1|3453.4|3461.12|3452.42|34
1631215650000|2021-09-09 19:27:30|3462.05|3453.35|3462|3453.3|3462.3|3453.6|3461.63|3452.93|35
1631215660000|2021-09-09 19:27:40|3462.3|3453.6|3459.21|3450.51|3462.48|3453.78|3457.76|3449.06|38
1631215670000|2021-09-09 19:27:50|3458.89|3450.19|3460.08|3451.38|3460.19|3451.49|3458.1|3449.4|37
1631215680000|2021-09-09 19:28:00|3460.14|3451.44|3461.71|3453.01|3461.73|3453.03|3459.85|3451.15|33
1631215690000|2021-09-09 19:28:10|3461.66|3452.96|3460.16|3451.46|3461.86|3453.16|3459.9|3451.2|36
1631215700000|2021-09-09 19:28:20|3460.17|3451.47|3459.68|3450.98|3460.17|3451.47|3459.4|3450.7|33
1631215710000|2021-09-09 19:28:30|3459.69|3450.99|3459.41|3450.71|3459.78|3451.08|3459.29|3450.59|32
1631215720000|2021-09-09 19:28:40|3459.37|3450.67|3460.24|3451.54|3460.64|3451.94|3459.37|3450.67|38
1631215730000|2021-09-09 19:28:50|3460.23|3451.53|3460.35|3451.65|3460.47|3451.77|3460.21|3451.51|37
1631215740000|2021-09-09 19:29:00|3460.36|3451.66|3463.34|3454.64|3463.43|3454.73|3460.3|3451.6|34
1631215750000|2021-09-09 19:29:10|3463.33|3454.63|3464.05|3455.35|3464.61|3455.91|3463.33|3454.63|33
1631215760000|2021-09-09 19:29:20|3464.07|3455.37|3464.75|3456.05|3464.79|3456.09|3464.05|3455.35|32
1631215770000|2021-09-09 19:29:30|3464.78|3456.08|3464.95|3456.25|3465.6|3456.9|3464.64|3455.94|29
1631215780000|2021-09-09 19:29:40|3464.96|3456.26|3465.57|3456.87|3465.57|3456.87|3464.96|3456.26|28
1631215790000|2021-09-09 19:29:50|3465.59|3456.89|3466.39|3457.69|3466.39|3457.69|3465.56|3456.86|26
1631215800000|2021-09-09 19:30:00|3466.51|3457.81|3467.17|3458.47|3467.25|3458.55|3465.58|3456.88|30
1631215810000|2021-09-09 19:30:10|3467.2|3458.5|3471.78|3463.08|3471.78|3463.08|3467.2|3458.5|36
1631215820000|2021-09-09 19:30:20|3471.77|3463.07|3471.91|3463.21|3472.63|3463.93|3471.52|3462.82|36
1631215830000|2021-09-09 19:30:30|3471.95|3463.25|3472.09|3463.39|3472.26|3463.56|3471.06|3462.36|37
1631215840000|2021-09-09 19:30:40|3472.08|3463.38|3471.99|3463.29|3472.41|3463.71|3471.79|3463.09|29
1631215850000|2021-09-09 19:30:50|3471.98|3463.28|3473.47|3464.77|3473.55|3464.85|3471.98|3463.28|38
1631215860000|2021-09-09 19:31:00|3473.74|3465.04|3475.33|3466.63|3476.07|3467.37|3473.59|3464.89|38
1631215870000|2021-09-09 19:31:10|3475.4|3466.7|3476.65|3467.95|3476.9|3468.2|3475.4|3466.7|40
1631215880000|2021-09-09 19:31:20|3476.66|3467.96|3477.28|3468.58|3477.57|3468.87|3476.09|3467.39|39
1631215890000|2021-09-09 19:31:30|3477.23|3468.53|3477.72|3469.02|3477.79|3469.09|3477.01|3468.31|35
1631215900000|2021-09-09 19:31:40|3477.85|3469.15|3474.91|3466.21|3477.85|3469.15|3474.81|3466.11|37
1631215910000|2021-09-09 19:31:50|3474.92|3466.22|3480.2|3471.5|3480.2|3471.5|3474.92|3466.22|39
1631215920000|2021-09-09 19:32:00|3479.9|3471.2|3478.52|3469.82|3480.11|3471.41|3478.33|3469.63|36
1631215930000|2021-09-09 19:32:10|3478.45|3469.75|3477.07|3468.37|3478.45|3469.75|3476.94|3468.24|38
1631215940000|2021-09-09 19:32:20|3477.06|3468.36|3477.06|3468.36|3477.17|3468.47|3476.79|3468.09|31
1631215950000|2021-09-09 19:32:30|3477.1|3468.4|3477.09|3468.39|3477.11|3468.41|3476.9|3468.2|30
1631215960000|2021-09-09 19:32:40|3477.04|3468.34|3477.04|3468.34|3479.01|3470.31|3477.02|3468.32|37
1631215970000|2021-09-09 19:32:50|3476.91|3468.21|3473.9|3465.2|3476.94|3468.24|3473.88|3465.18|35
1631215980000|2021-09-09 19:33:00|3473.84|3465.14|3473.21|3464.51|3474.68|3465.98|3473|3464.3|36
1631215990000|2021-09-09 19:33:10|3473.2|3464.5|3474.69|3465.99|3474.69|3465.99|3473.11|3464.41|35
1631216000000|2021-09-09 19:33:20|3474.75|3466.05|3473.91|3465.21|3475.57|3466.87|3473.77|3465.07|36
1631216010000|2021-09-09 19:33:30|3473.97|3465.27|3474.31|3465.61|3475.26|3466.56|3473.97|3465.27|38
1631216020000|2021-09-09 19:33:40|3474.1|3465.4|3476.61|3467.91|3476.61|3467.91|3474.1|3465.4|36
1631216030000|2021-09-09 19:33:50|3476.59|3467.89|3476.29|3467.59|3476.59|3467.89|3476.19|3467.49|31
1631216040000|2021-09-09 19:34:00|3476.25|3467.55|3475.65|3466.95|3476.38|3467.68|3475.4|3466.7|34
1631216050000|2021-09-09 19:34:10|3475.6|3466.9|3475.57|3466.87|3475.66|3466.96|3475.43|3466.73|28
1631216060000|2021-09-09 19:34:20|3475.6|3466.9|3475.96|3467.26|3475.97|3467.27|3475.45|3466.75|30
1631216070000|2021-09-09 19:34:30|3475.9|3467.2|3476.44|3467.74|3476.51|3467.81|3475.9|3467.2|29
1631216080000|2021-09-09 19:34:40|3476.45|3467.75|3483.33|3474.63|3483.44|3474.74|3476.21|3467.51|39
1631216090000|2021-09-09 19:34:50|3483.48|3474.78|3481.98|3473.28|3483.49|3474.79|3481.48|3472.78|35
1631216100000|2021-09-09 19:35:00|3482.37|3473.67|3481.59|3472.89|3483.81|3475.11|3481.38|3472.68|36
1631216110000|2021-09-09 19:35:10|3481.56|3472.86|3478.61|3469.91|3481.57|3472.87|3478.5|3469.8|35
1631216120000|2021-09-09 19:35:20|3478.67|3469.97|3481.41|3472.71|3481.56|3472.86|3478.62|3469.92|36
1631216130000|2021-09-09 19:35:30|3481.43|3472.73|3478.16|3469.46|3481.43|3472.73|3478.16|3469.46|36
1631216140000|2021-09-09 19:35:40|3478.15|3469.45|3478.1|3469.4|3479.45|3470.75|3478.02|3469.32|39
1631216150000|2021-09-09 19:35:50|3477.75|3469.05|3478.28|3469.58|3478.55|3469.85|3477.02|3468.32|37
1631216160000|2021-09-09 19:36:00|3478.45|3469.75|3476.76|3468.06|3478.74|3470.04|3475.81|3467.11|37
1631216170000|2021-09-09 19:36:10|3476.66|3467.96|3476.34|3467.64|3476.68|3467.98|3475.7|3467|33
1631216180000|2021-09-09 19:36:20|3476.33|3467.63|3477.75|3469.05|3478.15|3469.45|3476.3|3467.6|38
1631216190000|2021-09-09 19:36:30|3477.9|3469.2|3476.97|3468.27|3478.52|3469.82|3476.85|3468.15|37
1631216200000|2021-09-09 19:36:40|3476.82|3468.12|3476.88|3468.18|3477.07|3468.37|3476.62|3467.92|28
1631216210000|2021-09-09 19:36:50|3476.93|3468.23|3476.12|3467.42|3476.93|3468.23|3475.83|3467.13|34
1631216220000|2021-09-09 19:37:00|3476.3|3467.6|3476.57|3467.87|3476.67|3467.97|3475.92|3467.22|30
1631216230000|2021-09-09 19:37:10|3476.58|3467.88|3476.57|3467.87|3476.71|3468.01|3475.89|3467.19|32
1631216240000|2021-09-09 19:37:20|3476.52|3467.82|3478.03|3469.33|3478.18|3469.48|3476.44|3467.74|28
1631216250000|2021-09-09 19:37:30|3478.04|3469.34|3477.65|3468.95|3478.05|3469.35|3477.62|3468.92|22
1631216260000|2021-09-09 19:37:40|3477.62|3468.92|3478.8|3470.1|3478.8|3470.1|3477.62|3468.92|29
1631216270000|2021-09-09 19:37:50|3478.79|3470.09|3478.96|3470.26|3478.98|3470.28|3478.79|3470.09|30
1631216280000|2021-09-09 19:38:00|3478.95|3470.25|3479.96|3471.26|3482.06|3473.36|3478.9|3470.2|35
1631216290000|2021-09-09 19:38:10|3479.89|3471.19|3482.56|3473.86|3483.03|3474.33|3479.85|3471.15|39
1631216300000|2021-09-09 19:38:20|3483.84|3475.14|3485.66|3476.96|3486.21|3477.51|3483.13|3474.43|37
1631216310000|2021-09-09 19:38:30|3485.49|3476.79|3483.39|3474.69|3485.51|3476.81|3482.84|3474.14|40
1631216320000|2021-09-09 19:38:40|3483.46|3474.76|3486.54|3477.84|3486.54|3477.84|3483.34|3474.64|40
1631216330000|2021-09-09 19:38:50|3487.01|3478.31|3488.28|3479.58|3489.08|3480.38|3487.01|3478.31|40
1631216340000|2021-09-09 19:39:00|3488.32|3479.62|3486|3477.3|3488.32|3479.62|3485.86|3477.16|36
1631216350000|2021-09-09 19:39:10|3485.74|3477.04|3484.48|3475.78|3485.81|3477.11|3483.94|3475.24|37
1631216360000|2021-09-09 19:39:20|3484.47|3475.77|3484.17|3475.47|3485.65|3476.95|3484.17|3475.47|37
1631216370000|2021-09-09 19:39:30|3484.16|3475.46|3484.9|3476.2|3484.93|3476.23|3483.27|3474.57|37
1631216380000|2021-09-09 19:39:40|3484.91|3476.21|3484.1|3475.4|3485.22|3476.52|3483.79|3475.09|37
1631216390000|2021-09-09 19:39:50|3483.96|3475.26|3485.03|3476.33|3485.03|3476.33|3483.75|3475.05|30
1631216400000|2021-09-09 19:40:00|3484.95|3476.25|3483.52|3474.82|3485.05|3476.35|3483.42|3474.72|32
1631216410000|2021-09-09 19:40:10|3483.54|3474.84|3488|3479.3|3488.19|3479.49|3482.72|3474.02|29
1631216420000|2021-09-09 19:40:20|3488.21|3479.51|3487.35|3478.65|3488.72|3480.02|3487.33|3478.63|37
1631216430000|2021-09-09 19:40:30|3487.26|3478.56|3489.37|3480.67|3489.37|3480.67|3486.95|3478.25|34
1631216440000|2021-09-09 19:40:40|3489.59|3480.89|3488.99|3480.29|3489.8|3481.1|3488.84|3480.14|37
1631216450000|2021-09-09 19:40:50|3488.41|3479.71|3486.72|3478.02|3488.42|3479.72|3486.28|3477.58|33
1631216460000|2021-09-09 19:41:00|3486.63|3477.93|3486.1|3477.4|3486.7|3478|3484.16|3475.46|35
1631216470000|2021-09-09 19:41:10|3486.11|3477.41|3486.09|3477.39|3486.42|3477.72|3484.07|3475.37|33
1631216480000|2021-09-09 19:41:20|3486.08|3477.38|3485.65|3476.95|3486.26|3477.56|3485.58|3476.88|34
1631216490000|2021-09-09 19:41:30|3485.71|3477.01|3484.97|3476.27|3485.93|3477.23|3484.66|3475.96|31
1631216500000|2021-09-09 19:41:40|3485.14|3476.44|3488.29|3479.59|3488.29|3479.59|3485.14|3476.44|36
1631216510000|2021-09-09 19:41:50|3488.09|3479.39|3485.79|3477.09|3488.26|3479.56|3485.73|3477.03|38
1631216520000|2021-09-09 19:42:00|3485.66|3476.96|3485.05|3476.35|3486.58|3477.88|3485.05|3476.35|37
1631216530000|2021-09-09 19:42:10|3485.1|3476.4|3484.44|3475.74|3485.1|3476.4|3484.39|3475.69|28
1631216540000|2021-09-09 19:42:20|3484.65|3475.95|3485.44|3476.74|3485.44|3476.74|3484.38|3475.68|33
1631216550000|2021-09-09 19:42:30|3485.48|3476.78|3484.91|3476.21|3485.48|3476.78|3484.59|3475.89|36
1631216560000|2021-09-09 19:42:40|3484.83|3476.13|3486.65|3477.95|3486.65|3477.95|3484.83|3476.13|31
1631216570000|2021-09-09 19:42:50|3486.66|3477.96|3485.91|3477.21|3486.67|3477.97|3485.91|3477.21|32
1631216580000|2021-09-09 19:43:00|3485.9|3477.2|3484.74|3476.04|3486.11|3477.41|3484.72|3476.02|31
1631216590000|2021-09-09 19:43:10|3484.46|3475.76|3483.84|3475.14|3484.46|3475.76|3483.52|3474.82|30
1631216600000|2021-09-09 19:43:20|3483.57|3474.87|3484.67|3475.97|3484.67|3475.97|3483.25|3474.55|29
1631216610000|2021-09-09 19:43:30|3484.66|3475.96|3483.86|3475.16|3484.82|3476.12|3483.86|3475.16|33
1631216620000|2021-09-09 19:43:40|3484|3475.3|3482.94|3474.24|3484.81|3476.11|3482.54|3473.84|39
1631216630000|2021-09-09 19:43:50|3483.28|3474.58|3483.83|3475.13|3484.05|3475.35|3482.94|3474.24|35
1631216640000|2021-09-09 19:44:00|3483.71|3475.01|3482.85|3474.15|3483.93|3475.23|3482.31|3473.61|34
1631216650000|2021-09-09 19:44:10|3482.67|3473.97|3480.85|3472.15|3482.85|3474.15|3480.69|3471.99|36
1631216660000|2021-09-09 19:44:20|3480.89|3472.19|3481.48|3472.78|3481.81|3473.11|3480.4|3471.7|36
1631216670000|2021-09-09 19:44:30|3481.58|3472.88|3483.4|3474.7|3483.4|3474.7|3481.41|3472.71|33
1631216680000|2021-09-09 19:44:40|3483.39|3474.69|3483.36|3474.66|3483.51|3474.81|3483.2|3474.5|35
1631216690000|2021-09-09 19:44:50|3483.4|3474.7|3483.09|3474.39|3483.46|3474.76|3483.02|3474.32|30
1631216700000|2021-09-09 19:45:00|3483.1|3474.4|3480.85|3472.15|3483.19|3474.49|3480.55|3471.85|32
1631216710000|2021-09-09 19:45:10|3480.93|3472.23|3480.58|3471.88|3481.15|3472.45|3479.97|3471.27|37
1631216720000|2021-09-09 19:45:20|3480.52|3471.82|3480.66|3471.96|3480.73|3472.03|3479.89|3471.19|33
1631216730000|2021-09-09 19:45:30|3480.61|3471.91|3480.38|3471.68|3480.98|3472.28|3480.38|3471.68|31
1631216740000|2021-09-09 19:45:40|3480.4|3471.7|3480.16|3471.46|3480.57|3471.87|3480.11|3471.41|26
1631216750000|2021-09-09 19:45:50|3480.13|3471.43|3479.87|3471.17|3480.33|3471.63|3479.78|3471.08|25
1631216760000|2021-09-09 19:46:00|3479.91|3471.21|3480.1|3471.4|3480.13|3471.43|3479.46|3470.76|17
1631216770000|2021-09-09 19:46:10|3479.9|3471.2|3479.21|3470.51|3480.1|3471.4|3479.2|3470.5|18
1631216780000|2021-09-09 19:46:20|3479.04|3470.34|3478.98|3470.28|3479.2|3470.5|3478.89|3470.19|19
1631216790000|2021-09-09 19:46:30|3479.1|3470.4|3479.94|3471.24|3480.14|3471.44|3478.56|3469.86|24
1631216800000|2021-09-09 19:46:40|3479.03|3470.33|3478.17|3469.47|3479.95|3471.25|3478.03|3469.33|32
1631216810000|2021-09-09 19:46:50|3478.04|3469.34|3477.02|3468.32|3478.6|3469.9|3476.9|3468.2|35
1631216820000|2021-09-09 19:47:00|3476.9|3468.2|3477.58|3468.88|3477.85|3469.15|3476.75|3468.05|31
1631216830000|2021-09-09 19:47:10|3477.55|3468.85|3475.04|3466.34|3478.1|3469.4|3475.04|3466.34|32
1631216840000|2021-09-09 19:47:20|3474.97|3466.27|3475.42|3466.72|3475.42|3466.72|3474.34|3465.64|32
1631216850000|2021-09-09 19:47:30|3475.31|3466.61|3475.27|3466.57|3476.07|3467.37|3475.23|3466.53|33
1631216860000|2021-09-09 19:47:40|3475.24|3466.54|3475.52|3466.82|3475.63|3466.93|3475.23|3466.53|25
1631216870000|2021-09-09 19:47:50|3475.57|3466.87|3475.31|3466.61|3475.73|3467.03|3475.31|3466.61|26
1631216880000|2021-09-09 19:48:00|3475.43|3466.73|3473.85|3465.15|3475.43|3466.73|3473.63|3464.93|36
1631216890000|2021-09-09 19:48:10|3473.91|3465.21|3474.66|3465.96|3474.66|3465.96|3473.76|3465.06|32
1631216900000|2021-09-09 19:48:20|3474.58|3465.88|3477.67|3468.97|3477.87|3469.17|3474.58|3465.88|28
1631216910000|2021-09-09 19:48:30|3477.61|3468.91|3477.34|3468.64|3477.61|3468.91|3477.21|3468.51|25
1631216920000|2021-09-09 19:48:40|3477.35|3468.65|3477.54|3468.84|3477.55|3468.85|3477.35|3468.65|18
1631216930000|2021-09-09 19:48:50|3477.53|3468.83|3478.23|3469.53|3478.23|3469.53|3477.49|3468.79|24
1631216940000|2021-09-09 19:49:00|3478.51|3469.81|3477.31|3468.61|3478.53|3469.83|3477.23|3468.53|26
1631216950000|2021-09-09 19:49:10|3477.3|3468.6|3477.52|3468.82|3477.59|3468.89|3476.91|3468.21|14
1631216960000|2021-09-09 19:49:20|3477.59|3468.89|3477.21|3468.51|3477.72|3469.02|3477.02|3468.32|35
1631216970000|2021-09-09 19:49:30|3477.73|3469.03|3477.02|3468.32|3477.99|3469.29|3477.02|3468.32|34
1631216980000|2021-09-09 19:49:40|3477.13|3468.43|3474.03|3465.33|3477.21|3468.51|3473.47|3464.77|34
1631216990000|2021-09-09 19:49:50|3474.05|3465.35|3474.15|3465.45|3474.15|3465.45|3473.94|3465.24|14
1631217000000|2021-09-09 19:50:00|3474.14|3465.44|3473.94|3465.24|3474.14|3465.44|3473.8|3465.1|14
1631217010000|2021-09-09 19:50:10|3473.95|3465.25|3474.35|3465.65|3474.55|3465.85|3473.92|3465.22|21
1631217020000|2021-09-09 19:50:20|3473.67|3464.97|3473.8|3465.1|3473.88|3465.18|3473.64|3464.94|24
1631217030000|2021-09-09 19:50:30|3473.78|3465.08|3474.24|3465.54|3474.3|3465.6|3473.71|3465.01|26
1631217040000|2021-09-09 19:50:40|3474.26|3465.56|3474.45|3465.75|3474.75|3466.05|3473.96|3465.26|27
1631217050000|2021-09-09 19:50:50|3474.37|3465.67|3473.47|3464.77|3474.37|3465.67|3473.47|3464.77|35
1631217060000|2021-09-09 19:51:00|3473.21|3464.51|3469.25|3460.55|3473.26|3464.56|3469.25|3460.55|35
1631217070000|2021-09-09 19:51:10|3469.31|3460.61|3468.83|3460.13|3470.36|3461.66|3468.83|3460.13|31
1631217080000|2021-09-09 19:51:20|3469.22|3460.52|3468.78|3460.08|3469.57|3460.87|3468.68|3459.98|35
1631217090000|2021-09-09 19:51:30|3468.73|3460.03|3466.65|3457.95|3468.87|3460.17|3466.65|3457.95|35
1631217100000|2021-09-09 19:51:40|3466.66|3457.96|3467.97|3459.27|3468.12|3459.42|3466.66|3457.96|33
1631217110000|2021-09-09 19:51:50|3467.99|3459.29|3467.89|3459.19|3467.99|3459.29|3467.77|3459.07|29
1631217120000|2021-09-09 19:52:00|3467.87|3459.17|3469|3460.3|3470.34|3461.64|3467.81|3459.11|32
1631217130000|2021-09-09 19:52:10|3469.13|3460.43|3468.42|3459.72|3469.13|3460.43|3468.1|3459.4|28
1631217140000|2021-09-09 19:52:20|3468.44|3459.74|3468.39|3459.69|3468.66|3459.96|3468.1|3459.4|27
1631217150000|2021-09-09 19:52:30|3468.55|3459.85|3468.99|3460.29|3469.32|3460.62|3468.04|3459.34|13
1631217160000|2021-09-09 19:52:40|3469|3460.3|3467.77|3459.07|3469.32|3460.62|3467.38|3458.68|34
1631217170000|2021-09-09 19:52:50|3467.91|3459.21|3467.75|3459.05|3467.91|3459.21|3467.35|3458.65|24
1631217180000|2021-09-09 19:53:00|3467.76|3459.06|3466.15|3457.45|3467.91|3459.21|3465.33|3456.63|31
1631217190000|2021-09-09 19:53:10|3466.04|3457.34|3465.57|3456.87|3466.26|3457.56|3465.49|3456.79|35
1631217200000|2021-09-09 19:53:20|3465.78|3457.08|3465.72|3457.02|3466.17|3457.47|3465.36|3456.66|33
1631217210000|2021-09-09 19:53:30|3465.74|3457.04|3465.9|3457.2|3465.98|3457.28|3465.24|3456.54|34
1631217220000|2021-09-09 19:53:40|3465.86|3457.16|3465.85|3457.15|3466.2|3457.5|3465.45|3456.75|31
1631217230000|2021-09-09 19:53:50|3465.83|3457.13|3467.44|3458.74|3467.47|3458.77|3465.74|3457.04|30
1631217240000|2021-09-09 19:54:00|3467.28|3458.58|3467.55|3458.85|3467.65|3458.95|3467.11|3458.41|37
1631217250000|2021-09-09 19:54:10|3467.37|3458.67|3466.61|3457.91|3468.39|3459.69|3466.43|3457.73|36
1631217260000|2021-09-09 19:54:20|3466.44|3457.74|3467.13|3458.43|3467.13|3458.43|3466.11|3457.41|36
1631217270000|2021-09-09 19:54:30|3467.22|3458.52|3467.42|3458.72|3468.24|3459.54|3466.97|3458.27|33
1631217280000|2021-09-09 19:54:40|3467.51|3458.81|3465.81|3457.11|3467.53|3458.83|3465.4|3456.7|36
1631217290000|2021-09-09 19:54:50|3465.89|3457.19|3465.69|3456.99|3465.89|3457.19|3465.65|3456.95|34
1631217300000|2021-09-09 19:55:00|3465.84|3457.14|3467.53|3458.83|3467.78|3459.08|3465.55|3456.85|36
1631217310000|2021-09-09 19:55:10|3467.59|3458.89|3470.78|3462.08|3470.78|3462.08|3467.59|3458.89|38
1631217320000|2021-09-09 19:55:20|3470.68|3461.98|3472.72|3464.02|3473.43|3464.73|3470.68|3461.98|33
1631217330000|2021-09-09 19:55:30|3472.58|3463.88|3472.44|3463.74|3473.23|3464.53|3472.44|3463.74|33
1631217340000|2021-09-09 19:55:40|3472.32|3463.62|3471.55|3462.85|3472.53|3463.83|3470.95|3462.25|36
1631217350000|2021-09-09 19:55:50|3471.57|3462.87|3469.61|3460.91|3471.57|3462.87|3469.54|3460.84|30
1631217360000|2021-09-09 19:56:00|3469.62|3460.92|3470.27|3461.57|3470.52|3461.82|3469.6|3460.9|28
1631217370000|2021-09-09 19:56:10|3470.45|3461.75|3469.35|3460.65|3472.28|3463.58|3469.35|3460.65|36
1631217380000|2021-09-09 19:56:20|3469.51|3460.81|3467.59|3458.89|3469.64|3460.94|3467.54|3458.84|35
1631217390000|2021-09-09 19:56:30|3467.71|3459.01|3467.51|3458.81|3467.81|3459.11|3467.39|3458.69|29
1631217400000|2021-09-09 19:56:40|3467.52|3458.82|3466.74|3458.04|3467.57|3458.87|3465.13|3456.43|40
1631217410000|2021-09-09 19:56:50|3466.87|3458.17|3466.12|3457.42|3467.12|3458.42|3466.07|3457.37|40
1631217420000|2021-09-09 19:57:00|3466.14|3457.44|3467.78|3459.08|3467.84|3459.14|3466.14|3457.44|35
1631217430000|2021-09-09 19:57:10|3467.75|3459.05|3466.39|3457.69|3467.75|3459.05|3465.9|3457.2|36
1631217440000|2021-09-09 19:57:20|3466.34|3457.64|3465.69|3456.99|3466.34|3457.64|3465.59|3456.89|35
1631217450000|2021-09-09 19:57:30|3465.77|3457.07|3464.88|3456.18|3466.92|3458.22|3464.44|3455.74|38
1631217460000|2021-09-09 19:57:40|3464.48|3455.78|3465.96|3457.26|3466.67|3457.97|3464.36|3455.66|37
1631217470000|2021-09-09 19:57:50|3466.13|3457.43|3465.61|3456.91|3466.19|3457.49|3465.48|3456.78|36
1631217480000|2021-09-09 19:58:00|3465.6|3456.9|3465.79|3457.09|3466.43|3457.73|3465.36|3456.66|38
1631217490000|2021-09-09 19:58:10|3465.84|3457.14|3470.2|3461.5|3470.2|3461.5|3465.75|3457.05|39
1631217500000|2021-09-09 19:58:20|3470.48|3461.78|3468.43|3459.73|3470.95|3462.25|3468.43|3459.73|39
1631217510000|2021-09-09 19:58:30|3468.52|3459.82|3468.18|3459.48|3468.52|3459.82|3468.08|3459.38|35
1631217520000|2021-09-09 19:58:40|3468.28|3459.58|3468.54|3459.84|3468.65|3459.95|3468.18|3459.48|26
1631217530000|2021-09-09 19:58:50|3468.47|3459.77|3468.68|3459.98|3470.65|3461.95|3468.4|3459.7|33
1631217540000|2021-09-09 19:59:00|3468.61|3459.91|3467.21|3458.51|3468.61|3459.91|3467.2|3458.5|31
1631217550000|2021-09-09 19:59:10|3467.22|3458.52|3467.34|3458.64|3467.49|3458.79|3467.16|3458.46|34
1631217560000|2021-09-09 19:59:20|3467.35|3458.65|3469.41|3460.71|3469.41|3460.71|3466.94|3458.24|39
1631217570000|2021-09-09 19:59:30|3469.68|3460.98|3471.32|3462.62|3472.12|3463.42|3469.68|3460.98|39
1631217580000|2021-09-09 19:59:40|3471.3|3462.6|3469.91|3461.21|3471.3|3462.6|3469.84|3461.14|28
1631217590000|2021-09-09 19:59:50|3469.9|3461.2|3469.53|3460.83|3469.98|3461.28|3469.17|3460.47|35
1631217600000|2021-09-09 20:00:00|3469.22|3460.52|3468.36|3459.66|3469.22|3460.52|3468.32|3459.62|33
1631217610000|2021-09-09 20:00:10|3467.91|3459.21|3469.38|3460.68|3469.64|3460.94|3467.75|3459.05|30
1631217620000|2021-09-09 20:00:20|3469.5|3460.8|3470.11|3461.41|3470.26|3461.56|3469.27|3460.57|38
1631217630000|2021-09-09 20:00:30|3470.04|3461.34|3468.95|3460.25|3470.12|3461.42|3468.72|3460.02|37
1631217640000|2021-09-09 20:00:40|3468.97|3460.27|3468.43|3459.73|3468.97|3460.27|3467.99|3459.29|33
1631217650000|2021-09-09 20:00:50|3468.48|3459.78|3467.31|3458.61|3468.69|3459.99|3466.9|3458.2|34
1631217660000|2021-09-09 20:01:00|3467.14|3458.44|3467.27|3458.57|3467.4|3458.7|3466.21|3457.51|37
1631217670000|2021-09-09 20:01:10|3467.3|3458.6|3467.93|3459.23|3468.01|3459.31|3466.92|3458.22|32
1631217680000|2021-09-09 20:01:20|3468.15|3459.45|3467.46|3458.76|3468.15|3459.45|3467.12|3458.42|36
1631217690000|2021-09-09 20:01:30|3467.45|3458.75|3468.79|3460.09|3468.79|3460.09|3467.1|3458.4|32
1631217700000|2021-09-09 20:01:40|3468.81|3460.11|3469.44|3460.74|3469.54|3460.84|3468.73|3460.03|37
1631217710000|2021-09-09 20:01:50|3469.49|3460.79|3468.25|3459.55|3469.57|3460.87|3468.25|3459.55|37
1631217720000|2021-09-09 20:02:00|3468.31|3459.61|3469.11|3460.41|3469.11|3460.41|3468.08|3459.38|35
1631217730000|2021-09-09 20:02:10|3469.07|3460.37|3470.97|3462.27|3471.02|3462.32|3469.07|3460.37|38
1631217740000|2021-09-09 20:02:20|3470.98|3462.28|3470.03|3461.33|3471.06|3462.36|3469.87|3461.17|35
1631217750000|2021-09-09 20:02:30|3470.04|3461.34|3468.89|3460.19|3470.08|3461.38|3468.85|3460.15|36
1631217760000|2021-09-09 20:02:40|3468.92|3460.22|3472.02|3463.32|3472.02|3463.32|3468.76|3460.06|39
1631217770000|2021-09-09 20:02:50|3471.93|3463.23|3471.7|3463|3471.93|3463.23|3471.66|3462.96|29
1631217780000|2021-09-09 20:03:00|3471.68|3462.98|3470.4|3461.7|3471.85|3463.15|3470.39|3461.69|31
1631217790000|2021-09-09 20:03:10|3470.39|3461.69|3470.63|3461.93|3471.12|3462.42|3470.2|3461.5|35
1631217800000|2021-09-09 20:03:20|3470.89|3462.19|3470.7|3462|3471.01|3462.31|3470.65|3461.95|34
1631217810000|2021-09-09 20:03:30|3470.72|3462.02|3469.5|3460.8|3470.72|3462.02|3468.91|3460.21|36
1631217820000|2021-09-09 20:03:40|3469.52|3460.82|3470.26|3461.56|3470.71|3462.01|3469.52|3460.82|39
1631217830000|2021-09-09 20:03:50|3470.13|3461.43|3470.38|3461.68|3470.41|3461.71|3470.03|3461.33|34
1631217840000|2021-09-09 20:04:00|3470.3|3461.6|3470.28|3461.58|3470.43|3461.73|3470.17|3461.47|29
1631217850000|2021-09-09 20:04:10|3470.27|3461.57|3472.13|3463.43|3472.28|3463.58|3470.27|3461.57|37
1631217860000|2021-09-09 20:04:20|3472.07|3463.37|3472.27|3463.57|3472.4|3463.7|3472.05|3463.35|29
1631217870000|2021-09-09 20:04:30|3472.31|3463.61|3473.7|3465|3473.7|3465|3472.25|3463.55|28
1631217880000|2021-09-09 20:04:40|3473.88|3465.18|3474.84|3466.14|3475.25|3466.55|3473.88|3465.18|32
1631217890000|2021-09-09 20:04:50|3474.87|3466.17|3474.96|3466.26|3475.16|3466.46|3474.43|3465.73|32
1631217900000|2021-09-09 20:05:00|3474.91|3466.21|3475.51|3466.81|3475.52|3466.82|3474.79|3466.09|25
1631217910000|2021-09-09 20:05:10|3475.53|3466.83|3477.02|3468.32|3477.02|3468.32|3475.47|3466.77|34
1631217920000|2021-09-09 20:05:20|3477.01|3468.31|3478.4|3469.7|3478.49|3469.79|3477.01|3468.31|32
1631217930000|2021-09-09 20:05:30|3478.43|3469.73|3478.87|3470.17|3479.23|3470.53|3478.35|3469.65|33
1631217940000|2021-09-09 20:05:40|3478.84|3470.14|3478.83|3470.13|3479.16|3470.46|3478.53|3469.83|33
1631217950000|2021-09-09 20:05:50|3478.89|3470.19|3478.99|3470.29|3478.99|3470.29|3478.49|3469.79|37
1631217960000|2021-09-09 20:06:00|3479.04|3470.34|3480.1|3471.4|3480.12|3471.42|3479.04|3470.34|30
1631217970000|2021-09-09 20:06:10|3480.09|3471.39|3480.92|3472.22|3481.12|3472.42|3480.06|3471.36|34
1631217980000|2021-09-09 20:06:20|3481.1|3472.4|3481.36|3472.66|3481.45|3472.75|3480.85|3472.15|33
1631217990000|2021-09-09 20:06:30|3481.5|3472.8|3482.01|3473.31|3482.14|3473.44|3481.46|3472.76|34
1631218000000|2021-09-09 20:06:40|3482.02|3473.32|3481.36|3472.66|3482.13|3473.43|3481.36|3472.66|26
1631218010000|2021-09-09 20:06:50|3481.37|3472.67|3481.34|3472.64|3481.57|3472.87|3481.29|3472.59|25
1631218020000|2021-09-09 20:07:00|3481.32|3472.62|3480.66|3471.96|3481.34|3472.64|3480.66|3471.96|27
1631218030000|2021-09-09 20:07:10|3480.46|3471.76|3480.18|3471.48|3480.56|3471.86|3479.92|3471.22|33
1631218040000|2021-09-09 20:07:20|3479.94|3471.24|3480.04|3471.34|3480.04|3471.34|3479.44|3470.74|22
1631218050000|2021-09-09 20:07:30|3480.05|3471.35|3481.94|3473.24|3482.15|3473.45|3480.05|3471.35|35
1631218060000|2021-09-09 20:07:40|3481.98|3473.28|3482.14|3473.44|3482.19|3473.49|3481.97|3473.27|32
1631218070000|2021-09-09 20:07:50|3482.16|3473.46|3481.65|3472.95|3482.16|3473.46|3480.86|3472.16|35
1631218080000|2021-09-09 20:08:00|3481.49|3472.79|3481.07|3472.37|3481.49|3472.79|3481.07|3472.37|35
1631218090000|2021-09-09 20:08:10|3481.25|3472.55|3481.02|3472.32|3481.37|3472.67|3480.45|3471.75|38
1631218100000|2021-09-09 20:08:20|3481.03|3472.33|3481.15|3472.45|3481.65|3472.95|3481.03|3472.33|36
1631218110000|2021-09-09 20:08:30|3481.35|3472.65|3481.52|3472.82|3481.59|3472.89|3481.06|3472.36|37
1631218120000|2021-09-09 20:08:40|3481.47|3472.77|3481.29|3472.59|3481.5|3472.8|3481.06|3472.36|32
1631218130000|2021-09-09 20:08:50|3481.13|3472.43|3481.26|3472.56|3481.53|3472.83|3481.13|3472.43|38
1631218140000|2021-09-09 20:09:00|3481.23|3472.53|3480.99|3472.29|3481.27|3472.57|3480.83|3472.13|34
1631218150000|2021-09-09 20:09:10|3481.24|3472.54|3481.05|3472.35|3481.4|3472.7|3480.98|3472.28|36
1631218160000|2021-09-09 20:09:20|3481.16|3472.46|3480.02|3471.32|3481.31|3472.61|3479.63|3470.93|39
1631218170000|2021-09-09 20:09:30|3480.11|3471.41|3482.83|3474.13|3483.09|3474.39|3480.11|3471.41|35
1631218180000|2021-09-09 20:09:40|3482.79|3474.09|3483.35|3474.65|3483.36|3474.66|3482.79|3474.09|25
1631218190000|2021-09-09 20:09:50|3483.34|3474.64|3481.41|3472.71|3483.34|3474.64|3481.41|3472.71|33
1631218200000|2021-09-09 20:10:00|3481.42|3472.72|3481.35|3472.65|3481.7|3473|3481.1|3472.4|30
1631218210000|2021-09-09 20:10:10|3481.37|3472.67|3481.41|3472.71|3481.43|3472.73|3481.34|3472.64|19
1631218220000|2021-09-09 20:10:20|3481.4|3472.7|3480.09|3471.39|3481.41|3472.71|3480.06|3471.36|29
1631218230000|2021-09-09 20:10:30|3480.13|3471.43|3479.76|3471.06|3480.28|3471.58|3479.68|3470.98|30
1631218240000|2021-09-09 20:10:40|3479.74|3471.04|3479.76|3471.06|3479.81|3471.11|3479.58|3470.88|28
1631218250000|2021-09-09 20:10:50|3479.7|3471|3479.48|3470.78|3479.75|3471.05|3478.72|3470.02|29
1631218260000|2021-09-09 20:11:00|3478.44|3469.74|3478.1|3469.4|3478.44|3469.74|3477.8|3469.1|36
1631218270000|2021-09-09 20:11:10|3478.06|3469.36|3478.56|3469.86|3478.71|3470.01|3478.06|3469.36|32
1631218280000|2021-09-09 20:11:20|3478.53|3469.83|3478.89|3470.19|3478.9|3470.2|3478.52|3469.82|27
1631218290000|2021-09-09 20:11:30|3478.86|3470.16|3477.83|3469.13|3478.89|3470.19|3477.58|3468.88|34
1631218300000|2021-09-09 20:11:40|3477.86|3469.16|3477.48|3468.78|3478.41|3469.71|3477.48|3468.78|24
1631218310000|2021-09-09 20:11:50|3477.47|3468.77|3477.61|3468.91|3477.95|3469.25|3477.43|3468.73|31
1631218320000|2021-09-09 20:12:00|3477.59|3468.89|3477.61|3468.91|3477.91|3469.21|3477.44|3468.74|33
1631218330000|2021-09-09 20:12:10|3477.51|3468.81|3477.13|3468.43|3477.81|3469.11|3477.13|3468.43|32
1631218340000|2021-09-09 20:12:20|3476.98|3468.28|3477.03|3468.33|3477.46|3468.76|3476.76|3468.06|31
1631218350000|2021-09-09 20:12:30|3476.93|3468.23|3477.16|3468.46|3477.58|3468.88|3476.93|3468.23|30
1631218360000|2021-09-09 20:12:40|3477.14|3468.44|3477.42|3468.72|3477.72|3469.02|3477.14|3468.44|28
1631218370000|2021-09-09 20:12:50|3477.68|3468.98|3478.85|3470.15|3478.85|3470.15|3477.59|3468.89|38
1631218380000|2021-09-09 20:13:00|3478.99|3470.29|3479.48|3470.78|3479.52|3470.82|3478.91|3470.21|36
1631218390000|2021-09-09 20:13:10|3479.13|3470.43|3481.12|3472.42|3481.12|3472.42|3479.08|3470.38|32
1631218400000|2021-09-09 20:13:20|3481.01|3472.31|3481.39|3472.69|3482.06|3473.36|3480.95|3472.25|39
1631218410000|2021-09-09 20:13:30|3481.46|3472.76|3481.41|3472.71|3482|3473.3|3481.25|3472.55|32
1631218420000|2021-09-09 20:13:40|3481.35|3472.65|3481.29|3472.59|3481.81|3473.11|3481.22|3472.52|31
1631218430000|2021-09-09 20:13:50|3481.28|3472.58|3481.75|3473.05|3481.75|3473.05|3481.23|3472.53|23
1631218440000|2021-09-09 20:14:00|3481.77|3473.07|3482.72|3474.02|3482.78|3474.08|3481.63|3472.93|19
1631218450000|2021-09-09 20:14:10|3482.65|3473.95|3483.4|3474.7|3483.42|3474.72|3482.65|3473.95|28
1631218460000|2021-09-09 20:14:20|3483.38|3474.68|3483.62|3474.92|3483.63|3474.93|3483.34|3474.64|29
1631218470000|2021-09-09 20:14:30|3483.59|3474.89|3483.12|3474.42|3483.62|3474.92|3483.01|3474.31|36
1631218480000|2021-09-09 20:14:40|3483.2|3474.5|3483.86|3475.16|3484.56|3475.86|3483.16|3474.46|22
1631218490000|2021-09-09 20:14:50|3483.9|3475.2|3484.03|3475.33|3484.75|3476.05|3483.63|3474.93|35
1631218500000|2021-09-09 20:15:00|3484.02|3475.32|3481.58|3472.88|3484.58|3475.88|3481.57|3472.87|36
1631218510000|2021-09-09 20:15:10|3481.57|3472.87|3481.9|3473.2|3481.9|3473.2|3481|3472.3|35
1631218520000|2021-09-09 20:15:20|3481.62|3472.92|3481.82|3473.12|3482|3473.3|3481.62|3472.92|33
1631218530000|2021-09-09 20:15:30|3481.79|3473.09|3481.78|3473.08|3482.04|3473.34|3481.69|3472.99|32
1631218540000|2021-09-09 20:15:40|3481.75|3473.05|3481.93|3473.23|3481.99|3473.29|3481.75|3473.05|26
1631218550000|2021-09-09 20:15:50|3481.79|3473.09|3481.9|3473.2|3481.98|3473.28|3481.73|3473.03|26
1631218560000|2021-09-09 20:16:00|3481.73|3473.03|3482.03|3473.33|3482.03|3473.33|3481.18|3472.48|36
1631218570000|2021-09-09 20:16:10|3481.97|3473.27|3482.99|3474.29|3483.11|3474.41|3481.87|3473.17|35
1631218580000|2021-09-09 20:16:20|3482.95|3474.25|3483.46|3474.76|3483.52|3474.82|3482.67|3473.97|40
1631218590000|2021-09-09 20:16:30|3483.19|3474.49|3483.41|3474.71|3483.8|3475.1|3483.19|3474.49|32
1631218600000|2021-09-09 20:16:40|3483.38|3474.68|3483.97|3475.27|3484.31|3475.61|3483.38|3474.68|34
1631218610000|2021-09-09 20:16:50|3483.96|3475.26|3483.95|3475.25|3484.05|3475.35|3483.87|3475.17|19
1631218620000|2021-09-09 20:17:00|3483.94|3475.24|3483.82|3475.12|3483.98|3475.28|3483.63|3474.93|27
1631218630000|2021-09-09 20:17:10|3484.02|3475.32|3482.94|3474.24|3484.2|3475.5|3482.59|3473.89|25
1631218640000|2021-09-09 20:17:20|3482.9|3474.2|3482.68|3473.98|3482.9|3474.2|3482.42|3473.72|32
1631218650000|2021-09-09 20:17:30|3482.56|3473.86|3482.6|3473.9|3482.63|3473.93|3482.47|3473.77|25
1631218660000|2021-09-09 20:17:40|3482.7|3474|3482.43|3473.73|3482.98|3474.28|3482.41|3473.71|28
1631218670000|2021-09-09 20:17:50|3482.56|3473.86|3482.43|3473.73|3482.56|3473.86|3481.99|3473.29|37
1631218680000|2021-09-09 20:18:00|3482.13|3473.43|3482.15|3473.45|3482.41|3473.71|3481.57|3472.87|36
1631218690000|2021-09-09 20:18:10|3481.76|3473.06|3481.99|3473.29|3482.24|3473.54|3481.1|3472.4|35
1631218700000|2021-09-09 20:18:20|3481.86|3473.16|3478.51|3469.81|3482.21|3473.51|3478.51|3469.81|33
1631218710000|2021-09-09 20:18:30|3478.42|3469.72|3477.78|3469.08|3478.65|3469.95|3477.71|3469.01|34
1631218720000|2021-09-09 20:18:40|3478.05|3469.35|3478.02|3469.32|3478.05|3469.35|3477.09|3468.39|27
1631218730000|2021-09-09 20:18:50|3477.52|3468.82|3477.34|3468.64|3478.03|3469.33|3477.34|3468.64|32
1631218740000|2021-09-09 20:19:00|3478.2|3469.5|3477.95|3469.25|3478.2|3469.5|3476.83|3468.13|33
1631218750000|2021-09-09 20:19:10|3477.92|3469.22|3473.29|3464.59|3478.16|3469.46|3473.29|3464.59|34
1631218760000|2021-09-09 20:19:20|3473.38|3464.68|3472|3463.3|3473.38|3464.68|3471.86|3463.16|37
1631218770000|2021-09-09 20:19:30|3472.1|3463.4|3470.77|3462.07|3472.78|3464.08|3470.63|3461.93|35
1631218780000|2021-09-09 20:19:40|3470.82|3462.12|3469.04|3460.34|3471.34|3462.64|3468.89|3460.19|37
1631218790000|2021-09-09 20:19:50|3469.88|3461.18|3461.62|3452.92|3469.88|3461.18|3461.62|3452.92|39
1631218800000|2021-09-09 20:20:00|3461.07|3452.37|3463.49|3454.79|3464.49|3455.79|3461.07|3452.37|40
1631218810000|2021-09-09 20:20:10|3463.51|3454.81|3461.69|3452.99|3463.51|3454.81|3461.69|3452.99|34
1631218820000|2021-09-09 20:20:20|3461.21|3452.51|3451.51|3442.81|3461.21|3452.51|3451.23|3442.53|37
1631218830000|2021-09-09 20:20:30|3452.11|3443.41|3457.99|3449.29|3458.1|3449.4|3452.11|3443.41|40
1631218840000|2021-09-09 20:20:40|3458.22|3449.52|3461.91|3453.21|3461.96|3453.26|3458.22|3449.52|39
1631218850000|2021-09-09 20:20:50|3462.07|3453.37|3462.42|3453.72|3462.42|3453.72|3460.5|3451.8|35
1631218860000|2021-09-09 20:21:00|3462.21|3453.51|3462.24|3453.54|3463.43|3454.73|3461.92|3453.22|39
1631218870000|2021-09-09 20:21:10|3462.5|3453.8|3462.96|3454.26|3463.77|3455.07|3462.44|3453.74|40
1631218880000|2021-09-09 20:21:20|3463.08|3454.38|3462.97|3454.27|3463.58|3454.88|3462.05|3453.35|35
1631218890000|2021-09-09 20:21:30|3462.46|3453.76|3455.93|3447.23|3462.46|3453.76|3455.89|3447.19|39
1631218900000|2021-09-09 20:21:40|3455.77|3447.07|3458.32|3449.62|3458.48|3449.78|3455.77|3447.07|38
1631218910000|2021-09-09 20:21:50|3458.44|3449.74|3459.76|3451.06|3461.32|3452.62|3458.44|3449.74|39
1631218920000|2021-09-09 20:22:00|3460.23|3451.53|3461.13|3452.43|3461.15|3452.45|3459.14|3450.44|35
1631218930000|2021-09-09 20:22:10|3461.29|3452.59|3460.51|3451.81|3461.31|3452.61|3460.24|3451.54|35
1631218940000|2021-09-09 20:22:20|3459.92|3451.22|3458.93|3450.23|3459.92|3451.22|3458.29|3449.59|39
1631218950000|2021-09-09 20:22:30|3459.25|3450.55|3460.67|3451.97|3460.91|3452.21|3458.5|3449.8|39
1631218960000|2021-09-09 20:22:40|3460.62|3451.92|3460.07|3451.37|3460.82|3452.12|3459.59|3450.89|34
1631218970000|2021-09-09 20:22:50|3460.3|3451.6|3460.48|3451.78|3460.57|3451.87|3460.08|3451.38|36
1631218980000|2021-09-09 20:23:00|3460.41|3451.71|3460.52|3451.82|3460.67|3451.97|3460.34|3451.64|36
1631218990000|2021-09-09 20:23:10|3460.78|3452.08|3465.07|3456.37|3465.07|3456.37|3460.78|3452.08|37
1631219000000|2021-09-09 20:23:20|3465.3|3456.6|3465.39|3456.69|3465.64|3456.94|3464.77|3456.07|37
1631219010000|2021-09-09 20:23:30|3465.31|3456.61|3467.42|3458.72|3467.42|3458.72|3464.07|3455.37|37
1631219020000|2021-09-09 20:23:40|3467.5|3458.8|3470.86|3462.16|3470.86|3462.16|3467.5|3458.8|39
1631219030000|2021-09-09 20:23:50|3470.38|3461.68|3470.01|3461.31|3470.9|3462.2|3469.18|3460.48|35
1631219040000|2021-09-09 20:24:00|3469.98|3461.28|3469.09|3460.39|3470.06|3461.36|3469.03|3460.33|32
1631219050000|2021-09-09 20:24:10|3469.16|3460.46|3473.55|3464.85|3473.77|3465.07|3469.16|3460.46|34
1631219060000|2021-09-09 20:24:20|3474.31|3465.61|3477.17|3468.47|3477.31|3468.61|3474.31|3465.61|29
1631219070000|2021-09-09 20:24:30|3477.27|3468.57|3475.99|3467.29|3477.42|3468.72|3475.94|3467.24|38
1631219080000|2021-09-09 20:24:40|3476.08|3467.38|3475.5|3466.8|3476.08|3467.38|3474.99|3466.29|32
1631219090000|2021-09-09 20:24:50|3475.42|3466.72|3477.59|3468.89|3477.9|3469.2|3474.07|3465.37|36
1631219100000|2021-09-09 20:25:00|3477.47|3468.77|3474.67|3465.97|3477.47|3468.77|3474.46|3465.76|37
1631219110000|2021-09-09 20:25:10|3474.89|3466.19|3478.01|3469.31|3478.5|3469.8|3474.89|3466.19|39
1631219120000|2021-09-09 20:25:20|3477.77|3469.07|3476.27|3467.57|3478.53|3469.83|3476.27|3467.57|34
1631219130000|2021-09-09 20:25:30|3476.44|3467.74|3477.12|3468.42|3477.29|3468.59|3475.91|3467.21|40
1631219140000|2021-09-09 20:25:40|3477.19|3468.49|3476.05|3467.35|3477.24|3468.54|3475.78|3467.08|37
1631219150000|2021-09-09 20:25:50|3475.95|3467.25|3475.46|3466.76|3476.06|3467.36|3475.46|3466.76|30
1631219160000|2021-09-09 20:26:00|3475.31|3466.61|3475.33|3466.63|3476.13|3467.43|3474.27|3465.57|33
1631219170000|2021-09-09 20:26:10|3475.61|3466.91|3475.25|3466.55|3476.73|3468.03|3475.14|3466.44|37
1631219180000|2021-09-09 20:26:20|3475.24|3466.54|3474.85|3466.15|3475.5|3466.8|3474.85|3466.15|36
1631219190000|2021-09-09 20:26:30|3474.3|3465.6|3473.56|3464.86|3474.4|3465.7|3472.44|3463.74|32
1631219200000|2021-09-09 20:26:40|3473.84|3465.14|3470.68|3461.98|3474.23|3465.53|3470.68|3461.98|40
1631219210000|2021-09-09 20:26:50|3470.54|3461.84|3469.08|3460.38|3470.54|3461.84|3468.57|3459.87|34
1631219220000|2021-09-09 20:27:00|3469.11|3460.41|3471.02|3462.32|3471.04|3462.34|3468.86|3460.16|35
1631219230000|2021-09-09 20:27:10|3471.05|3462.35|3469.2|3460.5|3471.35|3462.65|3469.17|3460.47|32
1631219240000|2021-09-09 20:27:20|3469.22|3460.52|3468.66|3459.96|3469.83|3461.13|3468.48|3459.78|34
1631219250000|2021-09-09 20:27:30|3468.59|3459.89|3466.26|3457.56|3468.7|3460|3466.26|3457.56|34
1631219260000|2021-09-09 20:27:40|3466.52|3457.82|3464.98|3456.28|3466.52|3457.82|3464.11|3455.41|36
1631219270000|2021-09-09 20:27:50|3464.78|3456.08|3458.15|3449.45|3465.3|3456.6|3458.15|3449.45|39
1631219280000|2021-09-09 20:28:00|3458.44|3449.74|3457.29|3448.59|3458.44|3449.74|3454.96|3446.26|40
1631219290000|2021-09-09 20:28:10|3456.71|3448.01|3455.06|3446.36|3457.22|3448.52|3452.28|3443.58|39
1631219300000|2021-09-09 20:28:20|3455.25|3446.55|3455.55|3446.85|3456.1|3447.4|3452.54|3443.84|39
1631219310000|2021-09-09 20:28:30|3455.57|3446.87|3456.07|3447.37|3457.22|3448.52|3453.74|3445.04|38
1631219320000|2021-09-09 20:28:40|3455.89|3447.19|3459.51|3450.81|3459.76|3451.06|3455.86|3447.16|36
1631219330000|2021-09-09 20:28:50|3459.26|3450.56|3458.72|3450.02|3459.82|3451.12|3457.53|3448.83|35
1631219340000|2021-09-09 20:29:00|3458.01|3449.31|3458.12|3449.42|3458.31|3449.61|3456.19|3447.49|39
1631219350000|2021-09-09 20:29:10|3458.13|3449.43|3459.69|3450.99|3460.28|3451.58|3458|3449.3|30
1631219360000|2021-09-09 20:29:20|3459.68|3450.98|3459.77|3451.07|3459.97|3451.27|3458.62|3449.92|37
1631219370000|2021-09-09 20:29:30|3459.76|3451.06|3460.85|3452.15|3461.38|3452.68|3459.73|3451.03|38
1631219380000|2021-09-09 20:29:40|3460.98|3452.28|3462.27|3453.57|3462.42|3453.72|3460.81|3452.11|34
1631219390000|2021-09-09 20:29:50|3462.28|3453.58|3461.88|3453.18|3462.43|3453.73|3460.97|3452.27|37
1631219400000|2021-09-09 20:30:00|3462.02|3453.32|3458.06|3449.36|3462.02|3453.32|3457.04|3448.34|39
1631219410000|2021-09-09 20:30:10|3458.44|3449.74|3463.22|3454.52|3463.22|3454.52|3458.36|3449.66|35
1631219420000|2021-09-09 20:30:20|3463.41|3454.71|3469.81|3461.11|3469.81|3461.11|3463.37|3454.67|34
1631219430000|2021-09-09 20:30:30|3469.99|3461.29|3469.83|3461.13|3470.33|3461.63|3469.36|3460.66|28
1631219440000|2021-09-09 20:30:40|3469.85|3461.15|3469.09|3460.39|3469.86|3461.16|3468.47|3459.77|33
1631219450000|2021-09-09 20:30:50|3469.03|3460.33|3466.6|3457.9|3469.19|3460.49|3465.27|3456.57|31
1631219460000|2021-09-09 20:31:00|3466.44|3457.74|3466.86|3458.16|3468.07|3459.37|3466.06|3457.36|36
1631219470000|2021-09-09 20:31:10|3467.2|3458.5|3465.86|3457.16|3467.89|3459.19|3465.35|3456.65|39
1631219480000|2021-09-09 20:31:20|3466.24|3457.54|3465.05|3456.35|3466.77|3458.07|3464.55|3455.85|36
1631219490000|2021-09-09 20:31:30|3465.04|3456.34|3464.01|3455.31|3465.11|3456.41|3462.79|3454.09|37
1631219500000|2021-09-09 20:31:40|3463.7|3455|3465.16|3456.46|3465.76|3457.06|3463.7|3455|39
1631219510000|2021-09-09 20:31:50|3465.06|3456.36|3465.14|3456.44|3465.51|3456.81|3465.06|3456.36|33
1631219520000|2021-09-09 20:32:00|3465.27|3456.57|3463.6|3454.9|3465.85|3457.15|3463.41|3454.71|38
1631219530000|2021-09-09 20:32:10|3463.2|3454.5|3464|3455.3|3464.15|3455.45|3462.93|3454.23|36
1631219540000|2021-09-09 20:32:20|3463.99|3455.29|3466.82|3458.12|3467.02|3458.32|3463.99|3455.29|36
1631219550000|2021-09-09 20:32:30|3466.84|3458.14|3467.95|3459.25|3468.12|3459.42|3466.7|3458|36
1631219560000|2021-09-09 20:32:40|3468.06|3459.36|3468.39|3459.69|3468.39|3459.69|3466.4|3457.7|34
1631219570000|2021-09-09 20:32:50|3468.34|3459.64|3467.67|3458.97|3468.65|3459.95|3467.52|3458.82|32
1631219580000|2021-09-09 20:33:00|3467.8|3459.1|3465.66|3456.96|3467.8|3459.1|3465.37|3456.67|38
1631219590000|2021-09-09 20:33:10|3465.67|3456.97|3466.43|3457.73|3466.79|3458.09|3465.29|3456.59|32
1631219600000|2021-09-09 20:33:20|3466.56|3457.86|3466.1|3457.4|3467.64|3458.94|3466.1|3457.4|34
1631219610000|2021-09-09 20:33:30|3466.08|3457.38|3466.13|3457.43|3466.35|3457.65|3465.96|3457.26|35
1631219620000|2021-09-09 20:33:40|3466.21|3457.51|3466.23|3457.53|3466.4|3457.7|3466.08|3457.38|30
1631219630000|2021-09-09 20:33:50|3466.24|3457.54|3463.8|3455.1|3466.43|3457.73|3463.8|3455.1|31
1631219640000|2021-09-09 20:34:00|3463.68|3454.98|3463.34|3454.64|3464.93|3456.23|3463.13|3454.43|28
1631219650000|2021-09-09 20:34:10|3463.21|3454.51|3460.36|3451.66|3463.35|3454.65|3460.23|3451.53|39
1631219660000|2021-09-09 20:34:20|3460.03|3451.33|3456.96|3448.26|3460.56|3451.86|3456|3447.3|37
1631219670000|2021-09-09 20:34:30|3457.04|3448.34|3453.11|3444.41|3457.08|3448.38|3453.11|3444.41|39
1631219680000|2021-09-09 20:34:40|3453.51|3444.81|3453.79|3445.09|3453.91|3445.21|3453.16|3444.46|36
1631219690000|2021-09-09 20:34:50|3453.81|3445.11|3452.47|3443.77|3453.83|3445.13|3452.09|3443.39|37
1631219700000|2021-09-09 20:35:00|3452.52|3443.82|3453.09|3444.39|3453.98|3445.28|3452.43|3443.73|35
1631219710000|2021-09-09 20:35:10|3452.89|3444.19|3452.53|3443.83|3452.89|3444.19|3452.16|3443.46|33
1631219720000|2021-09-09 20:35:20|3452.52|3443.82|3455.29|3446.59|3455.74|3447.04|3452.52|3443.82|37
1631219730000|2021-09-09 20:35:30|3455.39|3446.69|3455.69|3446.99|3456.63|3447.93|3455.11|3446.41|37
1631219740000|2021-09-09 20:35:40|3455.66|3446.96|3458.73|3450.03|3458.86|3450.16|3455.64|3446.94|37
1631219750000|2021-09-09 20:35:50|3458.82|3450.12|3459.57|3450.87|3460.67|3451.97|3458.7|3450|38
1631219760000|2021-09-09 20:36:00|3459.67|3450.97|3458.24|3449.54|3459.67|3450.97|3457.18|3448.48|38
1631219770000|2021-09-09 20:36:10|3458.27|3449.57|3454.63|3445.93|3458.54|3449.84|3454.63|3445.93|32
1631219780000|2021-09-09 20:36:20|3454.88|3446.18|3454.02|3445.32|3455.06|3446.36|3453.33|3444.63|38
1631219790000|2021-09-09 20:36:30|3454.09|3445.39|3454.18|3445.48|3454.22|3445.52|3452.72|3444.02|32
1631219800000|2021-09-09 20:36:40|3454.17|3445.47|3453.14|3444.44|3454.29|3445.59|3452.16|3443.46|34
1631219810000|2021-09-09 20:36:50|3452.94|3444.24|3454.56|3445.86|3454.71|3446.01|3452.94|3444.24|37
1631219820000|2021-09-09 20:37:00|3454.47|3445.77|3455.18|3446.48|3456.41|3447.71|3454.47|3445.77|34
1631219830000|2021-09-09 20:37:10|3454.58|3445.88|3450.23|3441.53|3454.86|3446.16|3450.23|3441.53|37
1631219840000|2021-09-09 20:37:20|3450.21|3441.51|3443.09|3434.39|3450.21|3441.51|3443.09|3434.39|38
1631219850000|2021-09-09 20:37:30|3441.7|3433|3444.77|3436.07|3445.05|3436.35|3441.7|3433|38
1631219860000|2021-09-09 20:37:40|3444.98|3436.28|3446.71|3438.01|3447.08|3438.38|3444.84|3436.14|39
1631219870000|2021-09-09 20:37:50|3446.72|3438.02|3446.73|3438.03|3448.08|3439.38|3446.19|3437.49|40
1631219880000|2021-09-09 20:38:00|3446.99|3438.29|3447.97|3439.27|3448.05|3439.35|3446.18|3437.48|36
1631219890000|2021-09-09 20:38:10|3448.11|3439.41|3448.51|3439.81|3450.41|3441.71|3447.86|3439.16|38
1631219900000|2021-09-09 20:38:20|3448.74|3440.04|3447.67|3438.97|3450.71|3442.01|3447.57|3438.87|39
1631219910000|2021-09-09 20:38:30|3447.84|3439.14|3446.57|3437.87|3448.09|3439.39|3445.98|3437.28|35
1631219920000|2021-09-09 20:38:40|3446.43|3437.73|3441.63|3432.93|3446.43|3437.73|3441.56|3432.86|38
1631219930000|2021-09-09 20:38:50|3441.96|3433.26|3439.77|3431.07|3442.5|3433.8|3439.77|3431.07|38
1631219940000|2021-09-09 20:39:00|3439.28|3430.58|3439.83|3431.13|3439.9|3431.2|3438.85|3430.15|39
1631219950000|2021-09-09 20:39:10|3439.65|3430.95|3437.32|3428.62|3441.7|3433|3437.32|3428.62|35
1631219960000|2021-09-09 20:39:20|3437.3|3428.6|3437.79|3429.09|3439.12|3430.42|3437.13|3428.43|38
1631219970000|2021-09-09 20:39:30|3437.82|3429.12|3439.65|3430.95|3440.46|3431.76|3437.71|3429.01|38
1631219980000|2021-09-09 20:39:40|3439.71|3431.01|3438.01|3429.31|3439.98|3431.28|3437.65|3428.95|38
1631219990000|2021-09-09 20:39:50|3438.5|3429.8|3441.16|3432.46|3441.64|3432.94|3438.5|3429.8|40
1631220000000|2021-09-09 20:40:00|3441.2|3432.5|3441.38|3432.68|3442.47|3433.77|3440.28|3431.58|38
1631220010000|2021-09-09 20:40:10|3441.46|3432.76|3438.86|3430.16|3441.68|3432.98|3437.63|3428.93|39
1631220020000|2021-09-09 20:40:20|3439.05|3430.35|3438.3|3429.6|3440.08|3431.38|3438.14|3429.44|38
1631220030000|2021-09-09 20:40:30|3438.5|3429.8|3440.24|3431.54|3440.87|3432.17|3438.23|3429.53|38
1631220040000|2021-09-09 20:40:40|3440.18|3431.48|3440.87|3432.17|3441.35|3432.65|3439.87|3431.17|36
1631220050000|2021-09-09 20:40:50|3441.04|3432.34|3444.27|3435.57|3444.27|3435.57|3440.47|3431.77|39
1631220060000|2021-09-09 20:41:00|3444.3|3435.6|3444.21|3435.51|3445.4|3436.7|3444.05|3435.35|36
1631220070000|2021-09-09 20:41:10|3444.49|3435.79|3444.34|3435.64|3444.69|3435.99|3443.95|3435.25|34
1631220080000|2021-09-09 20:41:20|3444.71|3436.01|3446.43|3437.73|3446.45|3437.75|3444.71|3436.01|34
1631220090000|2021-09-09 20:41:30|3446.53|3437.83|3446.59|3437.89|3446.79|3438.09|3444.65|3435.95|35
1631220100000|2021-09-09 20:41:40|3446.52|3437.82|3445.72|3437.02|3446.7|3438|3445.69|3436.99|28
1631220110000|2021-09-09 20:41:50|3445.73|3437.03|3446.18|3437.48|3446.21|3437.51|3444.51|3435.81|36
1631220120000|2021-09-09 20:42:00|3446.23|3437.53|3443.35|3434.65|3446.81|3438.11|3442.41|3433.71|39
1631220130000|2021-09-09 20:42:10|3443.66|3434.96|3443.37|3434.67|3443.94|3435.24|3443.27|3434.57|37
1631220140000|2021-09-09 20:42:20|3443.36|3434.66|3444.64|3435.94|3444.7|3436|3443.18|3434.48|33
1631220150000|2021-09-09 20:42:30|3444.63|3435.93|3445.83|3437.13|3446.11|3437.41|3444.63|3435.93|36
1631220160000|2021-09-09 20:42:40|3445.58|3436.88|3446.16|3437.46|3446.27|3437.57|3445.58|3436.88|33
1631220170000|2021-09-09 20:42:50|3446.09|3437.39|3445.02|3436.32|3446.46|3437.76|3445.02|3436.32|31
1631220180000|2021-09-09 20:43:00|3445.51|3436.81|3448.65|3439.95|3449.06|3440.36|3445.02|3436.32|32
1631220190000|2021-09-09 20:43:10|3448.5|3439.8|3448.38|3439.68|3448.71|3440.01|3448.34|3439.64|30
1631220200000|2021-09-09 20:43:20|3448.47|3439.77|3447|3438.3|3448.48|3439.78|3446.94|3438.24|34
1631220210000|2021-09-09 20:43:30|3446.95|3438.25|3449.6|3440.9|3449.65|3440.95|3446.95|3438.25|40
1631220220000|2021-09-09 20:43:40|3449.84|3441.14|3450.19|3441.49|3450.86|3442.16|3449.84|3441.14|38
1631220230000|2021-09-09 20:43:50|3450.77|3442.07|3449.6|3440.9|3450.82|3442.12|3449.55|3440.85|31
1631220240000|2021-09-09 20:44:00|3449.57|3440.87|3444.5|3435.8|3449.58|3440.88|3444.5|3435.8|38
1631220250000|2021-09-09 20:44:10|3444|3435.3|3444.03|3435.33|3444.34|3435.64|3443.34|3434.64|36
1631220260000|2021-09-09 20:44:20|3443.74|3435.04|3447.33|3438.63|3447.33|3438.63|3443.74|3435.04|37
1631220270000|2021-09-09 20:44:30|3447.21|3438.51|3445.7|3437|3447.21|3438.51|3445.49|3436.79|34
1631220280000|2021-09-09 20:44:40|3445.85|3437.15|3447.57|3438.87|3448.11|3439.41|3445.85|3437.15|37
1631220290000|2021-09-09 20:44:50|3447.65|3438.95|3447.61|3438.91|3448.07|3439.37|3447.32|3438.62|32
1631220300000|2021-09-09 20:45:00|3447.6|3438.9|3447.36|3438.66|3447.8|3439.1|3447.06|3438.36|39
1631220310000|2021-09-09 20:45:10|3447.39|3438.69|3447.84|3439.14|3448.24|3439.54|3447.39|3438.69|30
1631220320000|2021-09-09 20:45:20|3447.97|3439.27|3448.69|3439.99|3448.69|3439.99|3447.63|3438.93|20
1631220330000|2021-09-09 20:45:30|3449.08|3440.38|3451.55|3442.85|3452.54|3443.84|3449.03|3440.33|36
1631220340000|2021-09-09 20:45:40|3451.56|3442.86|3452.62|3443.92|3452.67|3443.97|3451.53|3442.83|31
1631220350000|2021-09-09 20:45:50|3452.63|3443.93|3450.69|3441.99|3452.82|3444.12|3450.53|3441.83|30
1631220360000|2021-09-09 20:46:00|3450.62|3441.92|3452.97|3444.27|3453.42|3444.72|3450.6|3441.9|37
1631220370000|2021-09-09 20:46:10|3453.04|3444.34|3451.23|3442.53|3453.11|3444.41|3450.68|3441.98|35
1631220380000|2021-09-09 20:46:20|3451.17|3442.47|3446.86|3438.16|3451.17|3442.47|3446.86|3438.16|35
1631220390000|2021-09-09 20:46:30|3446.82|3438.12|3447.32|3438.62|3448.22|3439.52|3446.65|3437.95|38
1631220400000|2021-09-09 20:46:40|3446.64|3437.94|3448.98|3440.28|3449|3440.3|3446.64|3437.94|37
1631220410000|2021-09-09 20:46:50|3448.88|3440.18|3448.81|3440.11|3448.88|3440.18|3448.71|3440.01|21
1631220420000|2021-09-09 20:47:00|3448.76|3440.06|3449.21|3440.51|3449.28|3440.58|3448.73|3440.03|26
1631220430000|2021-09-09 20:47:10|3449.2|3440.5|3450.01|3441.31|3450.01|3441.31|3449.2|3440.5|32
1631220440000|2021-09-09 20:47:20|3450.03|3441.33|3450.9|3442.2|3451.08|3442.38|3450.03|3441.33|28
1631220450000|2021-09-09 20:47:30|3450.95|3442.25|3450.72|3442.02|3451|3442.3|3450.72|3442.02|32
1631220460000|2021-09-09 20:47:40|3450.26|3441.56|3448.57|3439.87|3450.26|3441.56|3448.47|3439.77|30
1631220470000|2021-09-09 20:47:50|3448.44|3439.74|3449.11|3440.41|3449.45|3440.75|3448.15|3439.45|28
1631220480000|2021-09-09 20:48:00|3449.33|3440.63|3449.39|3440.69|3449.6|3440.9|3449.33|3440.63|38
1631220490000|2021-09-09 20:48:10|3449.34|3440.64|3449.34|3440.64|3449.72|3441.02|3449.13|3440.43|33
1631220500000|2021-09-09 20:48:20|3449.3|3440.6|3451.79|3443.09|3451.8|3443.1|3449.22|3440.52|35
1631220510000|2021-09-09 20:48:30|3451.84|3443.14|3451.8|3443.1|3452.09|3443.39|3451.67|3442.97|29
1631220520000|2021-09-09 20:48:40|3451.71|3443.01|3451.74|3443.04|3451.88|3443.18|3451.48|3442.78|36
1631220530000|2021-09-09 20:48:50|3451.44|3442.74|3450.49|3441.79|3451.67|3442.97|3450.01|3441.31|32
1631220540000|2021-09-09 20:49:00|3450.29|3441.59|3448.76|3440.06|3450.43|3441.73|3448.59|3439.89|33
1631220550000|2021-09-09 20:49:10|3448.78|3440.08|3446.63|3437.93|3448.92|3440.22|3446.61|3437.91|29
1631220560000|2021-09-09 20:49:20|3446.79|3438.09|3447.93|3439.23|3448.35|3439.65|3446.63|3437.93|28
1631220570000|2021-09-09 20:49:30|3447.86|3439.16|3447.57|3438.87|3447.86|3439.16|3447.24|3438.54|10
1631220580000|2021-09-09 20:49:40|3447.43|3438.73|3444.19|3435.49|3447.43|3438.73|3444.03|3435.33|30
1631220590000|2021-09-09 20:49:50|3444.26|3435.56|3443.35|3434.65|3444.56|3435.86|3443.25|3434.55|24
1631220600000|2021-09-09 20:50:00|3443.34|3434.64|3445.86|3437.16|3445.96|3437.26|3443.34|3434.64|29
1631220610000|2021-09-09 20:50:10|3445.73|3437.03|3445.12|3436.42|3446.03|3437.33|3445.03|3436.33|34
1631220620000|2021-09-09 20:50:20|3444.97|3436.27|3442.97|3434.27|3444.97|3436.27|3442.41|3433.71|35
1631220630000|2021-09-09 20:50:30|3443.27|3434.57|3444.01|3435.31|3444.68|3435.98|3443.27|3434.57|37
1631220640000|2021-09-09 20:50:40|3444.02|3435.32|3444.04|3435.34|3444.29|3435.59|3444.02|3435.32|36
1631220650000|2021-09-09 20:50:50|3443.99|3435.29|3445.72|3437.02|3445.88|3437.18|3443.9|3435.2|34
1631220660000|2021-09-09 20:51:00|3445.8|3437.1|3446.16|3437.46|3446.79|3438.09|3445.7|3437|37
1631220670000|2021-09-09 20:51:10|3446.22|3437.52|3446.09|3437.39|3446.99|3438.29|3446.05|3437.35|36
1631220680000|2021-09-09 20:51:20|3446.06|3437.36|3443.32|3434.62|3446.06|3437.36|3443.02|3434.32|37
1631220690000|2021-09-09 20:51:30|3443.28|3434.58|3443.58|3434.88|3443.62|3434.92|3442.63|3433.93|21
1631220700000|2021-09-09 20:51:40|3443.53|3434.83|3442.29|3433.59|3443.59|3434.89|3442.05|3433.35|18
1631220710000|2021-09-09 20:51:50|3442.13|3433.43|3442.35|3433.65|3442.69|3433.99|3442.1|3433.4|33
1631220720000|2021-09-09 20:52:00|3442.27|3433.57|3440.1|3431.4|3442.27|3433.57|3439.86|3431.16|37
1631220730000|2021-09-09 20:52:10|3440.03|3431.33|3439.53|3430.83|3440.8|3432.1|3439.48|3430.78|38
1631220740000|2021-09-09 20:52:20|3439.59|3430.89|3439.08|3430.38|3439.63|3430.93|3438.98|3430.28|35
1631220750000|2021-09-09 20:52:30|3439.06|3430.36|3438.54|3429.84|3439.08|3430.38|3438.42|3429.72|29
1631220760000|2021-09-09 20:52:40|3438.55|3429.85|3441.07|3432.37|3441.07|3432.37|3438.55|3429.85|34
1631220770000|2021-09-09 20:52:50|3441.09|3432.39|3439.28|3430.58|3441.27|3432.57|3438.64|3429.94|34
1631220780000|2021-09-09 20:53:00|3439.33|3430.63|3439.18|3430.48|3439.47|3430.77|3438.95|3430.25|30
1631220790000|2021-09-09 20:53:10|3439.2|3430.5|3438.68|3429.98|3439.25|3430.55|3438.47|3429.77|22
1631220800000|2021-09-09 20:53:20|3438.7|3430|3438.79|3430.09|3438.79|3430.09|3438.45|3429.75|13
1631220810000|2021-09-09 20:53:30|3438.7|3430|3438.58|3429.88|3438.88|3430.18|3438.16|3429.46|22
1631220820000|2021-09-09 20:53:40|3438.67|3429.97|3438.02|3429.32|3438.67|3429.97|3438.02|3429.32|27
1631220830000|2021-09-09 20:53:50|3437.92|3429.22|3437.9|3429.2|3438.06|3429.36|3437.72|3429.02|30
1631220840000|2021-09-09 20:54:00|3437.91|3429.21|3437.83|3429.13|3438.34|3429.64|3437.57|3428.87|26
1631220850000|2021-09-09 20:54:10|3438.34|3429.64|3440.84|3432.14|3441.12|3432.42|3438.34|3429.64|35
1631220860000|2021-09-09 20:54:20|3440.88|3432.18|3437.62|3428.92|3442.42|3433.72|3437.62|3428.92|37
1631220870000|2021-09-09 20:54:30|3437.63|3428.93|3436.22|3427.52|3438.39|3429.69|3435.81|3427.11|33
1631220880000|2021-09-09 20:54:40|3436.01|3427.31|3435.98|3427.28|3436.17|3427.47|3435.79|3427.09|25
1631220890000|2021-09-09 20:54:50|3435.97|3427.27|3440.91|3432.21|3440.91|3432.21|3435.77|3427.07|37
1631220900000|2021-09-09 20:55:00|3440.87|3432.17|3440.34|3431.64|3440.87|3432.17|3439.73|3431.03|37
1631220910000|2021-09-09 20:55:10|3440.49|3431.79|3441.53|3432.83|3441.54|3432.84|3440.3|3431.6|29
1631220920000|2021-09-09 20:55:20|3441.56|3432.86|3441.75|3433.05|3442.38|3433.68|3441.38|3432.68|36
1631220930000|2021-09-09 20:55:30|3441.79|3433.09|3438.7|3430|3442.03|3433.33|3438.5|3429.8|39
1631220940000|2021-09-09 20:55:40|3438.67|3429.97|3439.37|3430.67|3439.78|3431.08|3438.67|3429.97|36
1631220950000|2021-09-09 20:55:50|3439.4|3430.7|3440.4|3431.7|3440.4|3431.7|3438.76|3430.06|35
1631220960000|2021-09-09 20:56:00|3440.45|3431.75|3441.49|3432.79|3441.54|3432.84|3440.45|3431.75|32
1631220970000|2021-09-09 20:56:10|3441.48|3432.78|3439.26|3430.56|3441.48|3432.78|3438.95|3430.25|35
1631220980000|2021-09-09 20:56:20|3439.21|3430.51|3441.66|3432.96|3441.86|3433.16|3439.21|3430.51|31
1631220990000|2021-09-09 20:56:30|3441.61|3432.91|3438|3429.3|3441.61|3432.91|3437.26|3428.56|38
1631221000000|2021-09-09 20:56:40|3438.08|3429.38|3438.25|3429.55|3438.35|3429.65|3438.02|3429.32|32
1631221010000|2021-09-09 20:56:50|3438.26|3429.56|3441.26|3432.56|3441.26|3432.56|3438.26|3429.56|32
1631221020000|2021-09-09 20:57:00|3441.27|3432.57|3441.58|3432.88|3442.05|3433.35|3441.16|3432.46|30
1631221030000|2021-09-09 20:57:10|3441.37|3432.67|3441.07|3432.37|3441.77|3433.07|3440.91|3432.21|38
1631221040000|2021-09-09 20:57:20|3441.12|3432.42|3441.55|3432.85|3441.91|3433.21|3441.12|3432.42|36
1631221050000|2021-09-09 20:57:30|3441.22|3432.52|3440.71|3432.01|3441.65|3432.95|3440.43|3431.73|33
1631221060000|2021-09-09 20:57:40|3440.68|3431.98|3439.45|3430.75|3440.76|3432.06|3439.45|3430.75|29
1631221070000|2021-09-09 20:57:50|3439.48|3430.78|3437.52|3428.82|3442.19|3433.49|3437.52|3428.82|38
1631221080000|2021-09-09 20:58:00|3437.42|3428.72|3439.01|3430.31|3439.52|3430.82|3437.42|3428.72|34
1631221090000|2021-09-09 20:58:10|3439|3430.3|3437.97|3429.27|3439.18|3430.48|3437.73|3429.03|28
1631221100000|2021-09-09 20:58:20|3437.96|3429.26|3437.51|3428.81|3438.19|3429.49|3437.13|3428.43|34
1631221110000|2021-09-09 20:58:30|3437.36|3428.66|3437.87|3429.17|3438.16|3429.46|3436.91|3428.21|30
1631221120000|2021-09-09 20:58:40|3437.89|3429.19|3438.04|3429.34|3438.12|3429.42|3437.73|3429.03|29
1631221130000|2021-09-09 20:58:50|3438.05|3429.35|3437.83|3429.13|3438.33|3429.63|3437.79|3429.09|31
1631221140000|2021-09-09 20:59:00|3437.78|3429.08|3437.33|3428.63|3437.83|3429.13|3437.21|3428.51|25
1631221150000|2021-09-09 20:59:10|3437.32|3428.62|3431.22|3422.52|3437.38|3428.68|3430.78|3422.08|36
1631221160000|2021-09-09 20:59:20|3431.03|3422.33|3433.32|3424.62|3434.67|3425.97|3431.03|3422.33|36
1631221170000|2021-09-09 20:59:30|3433.64|3424.94|3434.36|3425.66|3434.61|3425.91|3433.64|3424.94|29
1631221180000|2021-09-09 20:59:40|3434.42|3425.72|3436.04|3427.34|3436.56|3427.86|3434.41|3425.71|30
1631221190000|2021-09-09 20:59:50|3436.14|3427.44|3435.63|3426.93|3436.17|3427.47|3435.49|3426.79|26
1631221200000|2021-09-09 21:00:00|3435.56|3426.86|3433.43|3424.73|3435.56|3426.86|3432.37|3423.67|37
1631221210000|2021-09-09 21:00:10|3433.4|3424.7|3432.62|3423.92|3433.78|3425.08|3431.94|3423.24|36
1631221220000|2021-09-09 21:00:20|3432.57|3423.87|3433.58|3424.88|3433.58|3424.88|3431.23|3422.53|34
1631221230000|2021-09-09 21:00:30|3433.56|3424.86|3433.06|3424.36|3434.46|3425.76|3432.81|3424.11|30
1631221240000|2021-09-09 21:00:40|3433.08|3424.38|3430.95|3422.25|3433.2|3424.5|3430.95|3422.25|37
1631221250000|2021-09-09 21:00:50|3430.97|3422.27|3430.5|3421.8|3431.02|3422.32|3430.5|3421.8|32
1631221260000|2021-09-09 21:01:00|3430.24|3421.54|3431.53|3422.83|3431.53|3422.83|3429.74|3421.04|34
1631221270000|2021-09-09 21:01:10|3431.49|3422.79|3434.35|3425.65|3434.8|3426.1|3431.49|3422.79|38
1631221280000|2021-09-09 21:01:20|3434.32|3425.62|3434.39|3425.69|3434.45|3425.75|3434.1|3425.4|35
1631221290000|2021-09-09 21:01:30|3434.41|3425.71|3433.86|3425.16|3434.79|3426.09|3433.56|3424.86|33
1631221300000|2021-09-09 21:01:40|3433.88|3425.18|3434.45|3425.75|3434.49|3425.79|3433.88|3425.18|34
1631221310000|2021-09-09 21:01:50|3434.83|3426.13|3438.89|3430.19|3438.89|3430.19|3434.83|3426.13|34
1631221320000|2021-09-09 21:02:00|3438.97|3430.27|3440.38|3431.68|3440.38|3431.68|3438.97|3430.27|37
1631221330000|2021-09-09 21:02:10|3440.48|3431.78|3439.73|3431.03|3440.71|3432.01|3439.67|3430.97|35
1631221340000|2021-09-09 21:02:20|3439.81|3431.11|3439.78|3431.08|3440.25|3431.55|3439.63|3430.93|34
1631221350000|2021-09-09 21:02:30|3439.73|3431.03|3440.36|3431.66|3440.36|3431.66|3439.73|3431.03|35
1631221360000|2021-09-09 21:02:40|3440.35|3431.65|3439.96|3431.26|3440.35|3431.65|3439.85|3431.15|37
1631221370000|2021-09-09 21:02:50|3440.04|3431.34|3440.44|3431.74|3440.44|3431.74|3440.04|3431.34|24
1631221380000|2021-09-09 21:03:00|3440.42|3431.72|3440.76|3432.06|3440.76|3432.06|3440.37|3431.67|19
1631221390000|2021-09-09 21:03:10|3440.79|3432.09|3440.54|3431.84|3440.93|3432.23|3440.32|3431.62|33
1631221400000|2021-09-09 21:03:20|3440.75|3432.05|3440.74|3432.04|3440.78|3432.08|3440.57|3431.87|26
1631221410000|2021-09-09 21:03:30|3440.69|3431.99|3440.67|3431.97|3440.73|3432.03|3440.45|3431.75|27
1631221420000|2021-09-09 21:03:40|3440.65|3431.95|3440.85|3432.15|3440.89|3432.19|3440.6|3431.9|31
1631221430000|2021-09-09 21:03:50|3440.87|3432.17|3442.09|3433.39|3442.09|3433.39|3440.82|3432.12|28
1631221440000|2021-09-09 21:04:00|3442.1|3433.4|3442.23|3433.53|3442.35|3433.65|3441.67|3432.97|36
1631221450000|2021-09-09 21:04:10|3442.26|3433.56|3442.14|3433.44|3442.26|3433.56|3442.13|3433.43|25
1631221460000|2021-09-09 21:04:20|3442.2|3433.5|3442.19|3433.49|3442.41|3433.71|3442.16|3433.46|29
1631221470000|2021-09-09 21:04:30|3442.14|3433.44|3440.83|3432.13|3442.14|3433.44|3440.63|3431.93|35
1631221480000|2021-09-09 21:04:40|3440.92|3432.22|3440.77|3432.07|3440.97|3432.27|3440.6|3431.9|32
1631221490000|2021-09-09 21:04:50|3440.8|3432.1|3441|3432.3|3441|3432.3|3440.8|3432.1|25
1631221500000|2021-09-09 21:05:00|3440.95|3432.25|3439.84|3431.14|3440.98|3432.28|3439.84|3431.14|16
1631221510000|2021-09-09 21:05:10|3439.74|3431.04|3439.58|3430.88|3440.04|3431.34|3439.49|3430.79|15
1631221520000|2021-09-09 21:05:20|3439.76|3431.06|3439.75|3431.05|3439.76|3431.06|3439.75|3431.05|2
1631221530000|2021-09-09 21:05:30|3439.76|3431.06|3439.76|3431.06|3439.76|3431.06|3439.69|3430.99|3
1631221540000|2021-09-09 21:05:40|3439.68|3430.98|3440.53|3431.83|3440.53|3431.83|3438.81|3430.11|30
1631221550000|2021-09-09 21:05:50|3440.47|3431.77|3441.13|3432.43|3441.6|3432.9|3440.47|3431.77|38
1631221560000|2021-09-09 21:06:00|3441.22|3432.52|3441.22|3432.52|3441.74|3433.04|3441.19|3432.49|34
1631221570000|2021-09-09 21:06:10|3441.23|3432.53|3442.12|3433.42|3442.17|3433.47|3441.23|3432.53|33
1631221580000|2021-09-09 21:06:20|3441.62|3432.92|3440.86|3432.16|3441.93|3433.23|3440.07|3431.37|35
1631221590000|2021-09-09 21:06:30|3440.87|3432.17|3444.85|3436.15|3444.87|3436.17|3440.83|3432.13|31
1631221600000|2021-09-09 21:06:40|3444.76|3436.06|3442.4|3433.7|3446.05|3437.35|3442.12|3433.42|38
1631221610000|2021-09-09 21:06:50|3442.48|3433.78|3441.05|3432.35|3442.54|3433.84|3440.86|3432.16|34
1631221620000|2021-09-09 21:07:00|3440.99|3432.29|3440.77|3432.07|3441.01|3432.31|3440.65|3431.95|28
1631221630000|2021-09-09 21:07:10|3440.71|3432.01|3440.87|3432.17|3441.07|3432.37|3440.38|3431.68|28
1631221640000|2021-09-09 21:07:20|3440.86|3432.16|3440.92|3432.22|3441|3432.3|3440.85|3432.15|23
1631221650000|2021-09-09 21:07:30|3440.86|3432.16|3443.22|3434.52|3443.22|3434.52|3440.75|3432.05|24
1631221660000|2021-09-09 21:07:40|3443.21|3434.51|3443.08|3434.38|3443.22|3434.52|3442.9|3434.2|22
1631221670000|2021-09-09 21:07:50|3443.16|3434.46|3444.38|3435.68|3444.43|3435.73|3442.93|3434.23|29
1631221680000|2021-09-09 21:08:00|3444.39|3435.69|3445.39|3436.69|3445.48|3436.78|3444.22|3435.52|34
1631221690000|2021-09-09 21:08:10|3445.44|3436.74|3444.81|3436.11|3445.45|3436.75|3444.35|3435.65|26
1631221700000|2021-09-09 21:08:20|3444.67|3435.97|3445.23|3436.53|3445.48|3436.78|3444.6|3435.9|36
1631221710000|2021-09-09 21:08:30|3445.16|3436.46|3443.69|3434.99|3445.22|3436.52|3443.45|3434.75|33
1631221720000|2021-09-09 21:08:40|3443.72|3435.02|3442.45|3433.75|3443.83|3435.13|3442.26|3433.56|37
1631221730000|2021-09-09 21:08:50|3442.35|3433.65|3443.85|3435.15|3443.89|3435.19|3442.35|3433.65|35
1631221740000|2021-09-09 21:09:00|3443.83|3435.13|3444.92|3436.22|3444.99|3436.29|3443.83|3435.13|32
1631221750000|2021-09-09 21:09:10|3444.86|3436.16|3445.39|3436.69|3445.64|3436.94|3444.86|3436.16|26
1631221760000|2021-09-09 21:09:20|3445.56|3436.86|3445.42|3436.72|3445.62|3436.92|3445.32|3436.62|21
1631221770000|2021-09-09 21:09:30|3445.44|3436.74|3445.25|3436.55|3445.51|3436.81|3445.23|3436.53|25
1631221780000|2021-09-09 21:09:40|3445.24|3436.54|3444.39|3435.69|3445.27|3436.57|3443.8|3435.1|34
1631221790000|2021-09-09 21:09:50|3444.32|3435.62|3447.06|3438.36|3447.06|3438.36|3444.11|3435.41|35
1631221800000|2021-09-09 21:10:00|3447.1|3438.4|3449.07|3440.37|3449.07|3440.37|3447.1|3438.4|26
1631221810000|2021-09-09 21:10:10|3449.05|3440.35|3449.04|3440.34|3449.17|3440.47|3448.91|3440.21|22
1631221820000|2021-09-09 21:10:20|3449.05|3440.35|3449|3440.3|3449.08|3440.38|3448.92|3440.22|14
1631221830000|2021-09-09 21:10:30|3448.9|3440.2|3449.02|3440.32|3449.03|3440.33|3448.89|3440.19|11
1631221840000|2021-09-09 21:10:40|3449.01|3440.31|3449.03|3440.33|3449.14|3440.44|3449|3440.3|18
1631221850000|2021-09-09 21:10:50|3449.02|3440.32|3451.19|3442.49|3451.43|3442.73|3449.02|3440.32|34
1631221860000|2021-09-09 21:11:00|3451.16|3442.46|3449.29|3440.59|3451.88|3443.18|3449.29|3440.59|37
1631221870000|2021-09-09 21:11:10|3449.66|3440.96|3451.15|3442.45|3451.15|3442.45|3449.4|3440.7|36
1631221880000|2021-09-09 21:11:20|3451.16|3442.46|3451.25|3442.55|3451.49|3442.79|3450.97|3442.27|38
1631221890000|2021-09-09 21:11:30|3451.23|3442.53|3451.13|3442.43|3451.43|3442.73|3450.82|3442.12|28
1631221900000|2021-09-09 21:11:40|3451.43|3442.73|3451.42|3442.72|3451.5|3442.8|3451|3442.3|29
1631221910000|2021-09-09 21:11:50|3451.22|3442.52|3451.17|3442.47|3451.5|3442.8|3451.16|3442.46|24
1631221920000|2021-09-09 21:12:00|3451.19|3442.49|3451.01|3442.31|3451.45|3442.75|3449.6|3440.9|31
1631221930000|2021-09-09 21:12:10|3451.23|3442.53|3451.69|3442.99|3452.03|3443.33|3450.93|3442.23|32
1631221940000|2021-09-09 21:12:20|3451.9|3443.2|3451.9|3443.2|3452.07|3443.37|3451.86|3443.16|21
1631221950000|2021-09-09 21:12:30|3451.92|3443.22|3451.97|3443.27|3452.14|3443.44|3451.9|3443.2|28
1631221960000|2021-09-09 21:12:40|3451.99|3443.29|3452.02|3443.32|3452.36|3443.66|3451.58|3442.88|31
1631221970000|2021-09-09 21:12:50|3452.01|3443.31|3452.52|3443.82|3452.52|3443.82|3451.77|3443.07|29
1631221980000|2021-09-09 21:13:00|3452.6|3443.9|3452.59|3443.89|3453.59|3444.89|3451.98|3443.28|37
1631221990000|2021-09-09 21:13:10|3452.58|3443.88|3451.94|3443.24|3452.76|3444.06|3451.75|3443.05|34
1631222000000|2021-09-09 21:13:20|3452.36|3443.66|3452.39|3443.69|3452.74|3444.04|3452.07|3443.37|35
1631222010000|2021-09-09 21:13:30|3452.34|3443.64|3452.93|3444.23|3453.07|3444.37|3452.13|3443.43|28
1631222020000|2021-09-09 21:13:40|3453.33|3444.63|3453.69|3444.99|3454.23|3445.53|3453.33|3444.63|28
1631222030000|2021-09-09 21:13:50|3453.7|3445|3454.56|3445.86|3454.58|3445.88|3453.65|3444.95|25
1631222040000|2021-09-09 21:14:00|3454.54|3445.84|3453.62|3444.92|3454.58|3445.88|3453.57|3444.87|28
1631222050000|2021-09-09 21:14:10|3453.63|3444.93|3453.91|3445.21|3453.95|3445.25|3453.63|3444.93|22
1631222060000|2021-09-09 21:14:20|3453.9|3445.2|3453.33|3444.63|3453.9|3445.2|3453.27|3444.57|24
1631222070000|2021-09-09 21:14:30|3453.34|3444.64|3453.32|3444.62|3453.36|3444.66|3453.18|3444.48|22
1631222080000|2021-09-09 21:14:40|3453.35|3444.65|3453.46|3444.76|3453.53|3444.83|3453.31|3444.61|23
1631222090000|2021-09-09 21:14:50|3453.42|3444.72|3453.26|3444.56|3453.48|3444.78|3453.13|3444.43|32
1631222100000|2021-09-09 21:15:00|3453.28|3444.58|3453.27|3444.57|3453.42|3444.72|3453.21|3444.51|24
1631222110000|2021-09-09 21:15:10|3453.25|3444.55|3453.36|3444.66|3453.56|3444.86|3453.2|3444.5|21
1631222120000|2021-09-09 21:15:20|3453.35|3444.65|3453.2|3444.5|3453.51|3444.81|3453.2|3444.5|16
1631222130000|2021-09-09 21:15:30|3453.19|3444.49|3453.95|3445.25|3453.97|3445.27|3453.19|3444.49|16
1631222140000|2021-09-09 21:15:40|3453.94|3445.24|3453.88|3445.18|3453.97|3445.27|3453.88|3445.18|9
1631222150000|2021-09-09 21:15:50|3453.89|3445.19|3454.15|3445.45|3454.17|3445.47|3453.89|3445.19|11
1631222160000|2021-09-09 21:16:00|3454.17|3445.47|3454.4|3445.7|3454.4|3445.7|3454.17|3445.47|9
1631222170000|2021-09-09 21:16:10|3454.41|3445.71|3455.58|3446.88|3456.27|3447.57|3454.39|3445.69|34
1631222180000|2021-09-09 21:16:20|3455.56|3446.86|3456.35|3447.65|3456.53|3447.83|3455.21|3446.51|38
1631222190000|2021-09-09 21:16:30|3456.31|3447.61|3457.4|3448.7|3457.4|3448.7|3456.3|3447.6|35
1631222200000|2021-09-09 21:16:40|3457.63|3448.93|3457.4|3448.7|3458.1|3449.4|3456.54|3447.84|33
1631222210000|2021-09-09 21:16:50|3457.47|3448.77|3457.12|3448.42|3457.47|3448.77|3457.03|3448.33|24
1631222220000|2021-09-09 21:17:00|3457.4|3448.7|3457.43|3448.73|3457.68|3448.98|3456.77|3448.07|29
1631222230000|2021-09-09 21:17:10|3457.66|3448.96|3456.05|3447.35|3457.66|3448.96|3456.05|3447.35|30
1631222240000|2021-09-09 21:17:20|3456.13|3447.43|3455.71|3447.01|3456.13|3447.43|3455.48|3446.78|19
1631222250000|2021-09-09 21:17:30|3455.7|3447|3455.92|3447.22|3455.95|3447.25|3455.57|3446.87|25
1631222260000|2021-09-09 21:17:40|3455.99|3447.29|3455.89|3447.19|3456.03|3447.33|3455.83|3447.13|25
1631222270000|2021-09-09 21:17:50|3455.84|3447.14|3455.79|3447.09|3455.84|3447.14|3455.69|3446.99|23
1631222280000|2021-09-09 21:18:00|3455.76|3447.06|3455.65|3446.95|3455.79|3447.09|3455.53|3446.83|24
1631222290000|2021-09-09 21:18:10|3455.61|3446.91|3455.54|3446.84|3455.65|3446.95|3455.53|3446.83|18
1631222300000|2021-09-09 21:18:20|3455.52|3446.82|3455.68|3446.98|3455.69|3446.99|3455.49|3446.79|22
1631222310000|2021-09-09 21:18:30|3455.71|3447.01|3456.19|3447.49|3456.19|3447.49|3455.7|3447|20
1631222320000|2021-09-09 21:18:40|3456.26|3447.56|3456.93|3448.23|3457.06|3448.36|3456.26|3447.56|28
1631222330000|2021-09-09 21:18:50|3456.92|3448.22|3456.92|3448.22|3456.95|3448.25|3456.9|3448.2|13
1631222340000|2021-09-09 21:19:00|3456.93|3448.23|3456.01|3447.31|3456.95|3448.25|3455.67|3446.97|29
1631222350000|2021-09-09 21:19:10|3456.19|3447.49|3456.55|3447.85|3456.66|3447.96|3456.19|3447.49|31
1631222360000|2021-09-09 21:19:20|3456.56|3447.86|3456.45|3447.75|3456.65|3447.95|3456.35|3447.65|31
1631222370000|2021-09-09 21:19:30|3456.52|3447.82|3456.14|3447.44|3456.58|3447.88|3456.09|3447.39|34
1631222380000|2021-09-09 21:19:40|3456.15|3447.45|3456.09|3447.39|3456.25|3447.55|3456.06|3447.36|13
1631222390000|2021-09-09 21:19:50|3456.1|3447.4|3455.25|3446.55|3456.24|3447.54|3455.25|3446.55|28
1631222400000|2021-09-09 21:20:00|3455.29|3446.59|3454.66|3445.96|3455.29|3446.59|3454.18|3445.48|38
1631222410000|2021-09-09 21:20:10|3454.7|3446|3455.73|3447.03|3455.73|3447.03|3454.63|3445.93|34
1631222420000|2021-09-09 21:20:20|3455.78|3447.08|3456.04|3447.34|3456.25|3447.55|3455.74|3447.04|33
1631222430000|2021-09-09 21:20:30|3456.06|3447.36|3456.16|3447.46|3456.23|3447.53|3455.83|3447.13|36
1631222440000|2021-09-09 21:20:40|3456.14|3447.44|3456.45|3447.75|3456.45|3447.75|3456.12|3447.42|31
1631222450000|2021-09-09 21:20:50|3456.3|3447.6|3456|3447.3|3457.01|3448.31|3455.93|3447.23|34
1631222460000|2021-09-09 21:21:00|3456.16|3447.46|3456.17|3447.47|3456.27|3447.57|3456.02|3447.32|20
1631222470000|2021-09-09 21:21:10|3456.2|3447.5|3457.05|3448.35|3457.1|3448.4|3456.13|3447.43|25
1631222480000|2021-09-09 21:21:20|3457.07|3448.37|3457.43|3448.73|3457.45|3448.75|3457.07|3448.37|18
1631222490000|2021-09-09 21:21:30|3457.42|3448.72|3457.36|3448.66|3457.43|3448.73|3457.18|3448.48|24
1631222500000|2021-09-09 21:21:40|3457.37|3448.67|3457.45|3448.75|3457.45|3448.75|3457.07|3448.37|22
1631222510000|2021-09-09 21:21:50|3457.44|3448.74|3458.39|3449.69|3458.39|3449.69|3457.44|3448.74|19
1631222520000|2021-09-09 21:22:00|3458.35|3449.65|3458.35|3449.65|3458.44|3449.74|3458.34|3449.64|12
1631222530000|2021-09-09 21:22:10|3458.38|3449.68|3457.06|3448.36|3458.58|3449.88|3456.45|3447.75|34
1631222540000|2021-09-09 21:22:20|3457.08|3448.38|3456.73|3448.03|3457.15|3448.45|3456.59|3447.89|32
1631222550000|2021-09-09 21:22:30|3456.87|3448.17|3456.68|3447.98|3456.93|3448.23|3456.6|3447.9|26
1631222560000|2021-09-09 21:22:40|3456.81|3448.11|3456.74|3448.04|3456.95|3448.25|3456.45|3447.75|36
1631222570000|2021-09-09 21:22:50|3456.72|3448.02|3457.43|3448.73|3457.53|3448.83|3456.5|3447.8|32
1631222580000|2021-09-09 21:23:00|3457.49|3448.79|3456.44|3447.74|3457.57|3448.87|3456.36|3447.66|30
1631222590000|2021-09-09 21:23:10|3456.73|3448.03|3456.78|3448.08|3457.14|3448.44|3456.62|3447.92|30
1631222600000|2021-09-09 21:23:20|3456.77|3448.07|3457.11|3448.41|3457.11|3448.41|3456.75|3448.05|28
1631222610000|2021-09-09 21:23:30|3457.06|3448.36|3456.72|3448.02|3457.14|3448.44|3456.72|3448.02|33
1631222620000|2021-09-09 21:23:40|3456.77|3448.07|3458.25|3449.55|3458.25|3449.55|3456.72|3448.02|39
1631222630000|2021-09-09 21:23:50|3458.16|3449.46|3458.18|3449.48|3458.34|3449.64|3458.02|3449.32|29
1631222640000|2021-09-09 21:24:00|3458.3|3449.6|3458.34|3449.64|3458.51|3449.81|3458.18|3449.48|33
1631222650000|2021-09-09 21:24:10|3458.38|3449.68|3457.96|3449.26|3458.44|3449.74|3457.74|3449.04|37
1631222660000|2021-09-09 21:24:20|3457.98|3449.28|3457.38|3448.68|3458.09|3449.39|3457.18|3448.48|32
1631222670000|2021-09-09 21:24:30|3457.28|3448.58|3457.26|3448.56|3457.42|3448.72|3457.22|3448.52|27
1631222680000|2021-09-09 21:24:40|3457.29|3448.59|3457.69|3448.99|3457.69|3448.99|3457.25|3448.55|28
1631222690000|2021-09-09 21:24:50|3457.68|3448.98|3457.7|3449|3457.9|3449.2|3457.67|3448.97|30
1631222700000|2021-09-09 21:25:00|3457.73|3449.03|3458.19|3449.49|3458.2|3449.5|3457.68|3448.98|23
1631222710000|2021-09-09 21:25:10|3458.2|3449.5|3459.82|3451.12|3459.82|3451.12|3458.15|3449.45|26
1631222720000|2021-09-09 21:25:20|3459.6|3450.9|3460.61|3451.91|3460.71|3452.01|3459.53|3450.83|34
1631222730000|2021-09-09 21:25:30|3460.7|3452|3460.86|3452.16|3461.09|3452.39|3460.36|3451.66|28
1631222740000|2021-09-09 21:25:40|3461.04|3452.34|3460.79|3452.09|3461.28|3452.58|3460.59|3451.89|31
1631222750000|2021-09-09 21:25:50|3461|3452.3|3461.32|3452.62|3461.5|3452.8|3461|3452.3|34
1631222760000|2021-09-09 21:26:00|3461.22|3452.52|3460.38|3451.68|3461.42|3452.72|3460.38|3451.68|30
1631222770000|2021-09-09 21:26:10|3460.39|3451.69|3460.41|3451.71|3460.63|3451.93|3460.15|3451.45|33
1631222780000|2021-09-09 21:26:20|3460.43|3451.73|3461.64|3452.94|3461.64|3452.94|3460.3|3451.6|31
1631222790000|2021-09-09 21:26:30|3461.59|3452.89|3461.1|3452.4|3461.97|3453.27|3460.83|3452.13|32
1631222800000|2021-09-09 21:26:40|3461.2|3452.5|3462.13|3453.43|3462.16|3453.46|3461.16|3452.46|29
1631222810000|2021-09-09 21:26:50|3462.04|3453.34|3462.2|3453.5|3462.21|3453.51|3461.95|3453.25|19
1631222820000|2021-09-09 21:27:00|3462.19|3453.49|3461.11|3452.41|3462.32|3453.62|3461.09|3452.39|20
1631222830000|2021-09-09 21:27:10|3461.39|3452.69|3463.02|3454.32|3463.12|3454.42|3461.38|3452.68|28
1631222840000|2021-09-09 21:27:20|3463.16|3454.46|3463.18|3454.48|3463.28|3454.58|3462.83|3454.13|34
1631222850000|2021-09-09 21:27:30|3463.16|3454.46|3464.6|3455.9|3464.96|3456.26|3463.11|3454.41|37
1631222860000|2021-09-09 21:27:40|3464.83|3456.13|3465|3456.3|3465.17|3456.47|3464.51|3455.81|31
1631222870000|2021-09-09 21:27:50|3465.01|3456.31|3465.92|3457.22|3465.92|3457.22|3465.01|3456.31|27
1631222880000|2021-09-09 21:28:00|3465.93|3457.23|3466.21|3457.51|3466.21|3457.51|3465.91|3457.21|23
1631222890000|2021-09-09 21:28:10|3466.19|3457.49|3466.35|3457.65|3466.35|3457.65|3466.06|3457.36|24
1631222900000|2021-09-09 21:28:20|3466.36|3457.66|3466.35|3457.65|3466.44|3457.74|3466.27|3457.57|22
1631222910000|2021-09-09 21:28:30|3466.36|3457.66|3466.42|3457.72|3466.42|3457.72|3466.23|3457.53|22
1631222920000|2021-09-09 21:28:40|3466.41|3457.71|3466.43|3457.73|3466.63|3457.93|3466.35|3457.65|20
1631222930000|2021-09-09 21:28:50|3466.47|3457.77|3466.28|3457.58|3466.69|3457.99|3466.23|3457.53|27
1631222940000|2021-09-09 21:29:00|3466.26|3457.56|3466.1|3457.4|3466.44|3457.74|3465.61|3456.91|38
1631222950000|2021-09-09 21:29:10|3466.06|3457.36|3465.77|3457.07|3466.07|3457.37|3465.74|3457.04|28
1631222960000|2021-09-09 21:29:20|3466.03|3457.33|3464.95|3456.25|3466.08|3457.38|3464.7|3456|35
1631222970000|2021-09-09 21:29:30|3464.97|3456.27|3464.83|3456.13|3465.39|3456.69|3464.6|3455.9|29
1631222980000|2021-09-09 21:29:40|3464.84|3456.14|3465.46|3456.76|3465.46|3456.76|3464.84|3456.14|19
1631222990000|2021-09-09 21:29:50|3465.53|3456.83|3465.46|3456.76|3465.66|3456.96|3465.44|3456.74|25
1631223000000|2021-09-09 21:30:00|3465.44|3456.74|3465.51|3456.81|3465.54|3456.84|3465.4|3456.7|22
1631223010000|2021-09-09 21:30:10|3465.46|3456.76|3465.4|3456.7|3465.84|3457.14|3465.07|3456.37|31
1631223020000|2021-09-09 21:30:20|3465.41|3456.71|3465.42|3456.72|3465.57|3456.87|3465.23|3456.53|19
1631223030000|2021-09-09 21:30:30|3465.56|3456.86|3465.64|3456.94|3465.65|3456.95|3465.37|3456.67|35
1631223040000|2021-09-09 21:30:40|3465.8|3457.1|3465.79|3457.09|3465.9|3457.2|3465.72|3457.02|29
1631223050000|2021-09-09 21:30:50|3465.88|3457.18|3465.96|3457.26|3466.03|3457.33|3465.82|3457.12|24
1631223060000|2021-09-09 21:31:00|3465.97|3457.27|3465.88|3457.18|3465.97|3457.27|3465.85|3457.15|14
1631223070000|2021-09-09 21:31:10|3465.89|3457.19|3466.15|3457.45|3466.15|3457.45|3465.89|3457.19|13
1631223080000|2021-09-09 21:31:20|3466.08|3457.38|3466.48|3457.78|3466.56|3457.86|3466.03|3457.33|11
1631223090000|2021-09-09 21:31:30|3466.57|3457.87|3468.07|3459.37|3468.07|3459.37|3466.57|3457.87|17
1631223100000|2021-09-09 21:31:40|3468.19|3459.49|3468.35|3459.65|3469.48|3460.78|3468.19|3459.49|29
1631223110000|2021-09-09 21:31:50|3468.6|3459.9|3471.16|3462.46|3471.43|3462.73|3468.36|3459.66|24
1631223120000|2021-09-09 21:32:00|3471.19|3462.49|3474.06|3465.36|3474.46|3465.76|3471.17|3462.47|37
1631223130000|2021-09-09 21:32:10|3474.15|3465.45|3474.06|3465.36|3474.15|3465.45|3473.92|3465.22|28
1631223140000|2021-09-09 21:32:20|3474.1|3465.4|3472.6|3463.9|3474.23|3465.53|3472.38|3463.68|34
1631223150000|2021-09-09 21:32:30|3472.65|3463.95|3472.38|3463.68|3472.68|3463.98|3472.38|3463.68|33
1631223160000|2021-09-09 21:32:40|3472.37|3463.67|3473.27|3464.57|3473.27|3464.57|3472.37|3463.67|33
1631223170000|2021-09-09 21:32:50|3473.37|3464.67|3472.7|3464|3473.73|3465.03|3472.7|3464|30
1631223180000|2021-09-09 21:33:00|3472.67|3463.97|3472.99|3464.29|3472.99|3464.29|3472.66|3463.96|22
1631223190000|2021-09-09 21:33:10|3473.01|3464.31|3472.48|3463.78|3473.06|3464.36|3472.48|3463.78|30
1631223200000|2021-09-09 21:33:20|3472.51|3463.81|3472.55|3463.85|3472.57|3463.87|3472.45|3463.75|22
1631223210000|2021-09-09 21:33:30|3472.54|3463.84|3472.61|3463.91|3472.62|3463.92|3472.51|3463.81|11
1631223220000|2021-09-09 21:33:40|3472.59|3463.89|3472.59|3463.89|3472.62|3463.92|3472.56|3463.86|20
1631223230000|2021-09-09 21:33:50|3472.74|3464.04|3472.55|3463.85|3472.8|3464.1|3472.41|3463.71|20
1631223240000|2021-09-09 21:34:00|3472.38|3463.68|3472.6|3463.9|3472.69|3463.99|3472.38|3463.68|22
1631223250000|2021-09-09 21:34:10|3472.61|3463.91|3472.63|3463.93|3472.71|3464.01|3472.58|3463.88|16
1631223260000|2021-09-09 21:34:20|3472.56|3463.86|3472.5|3463.8|3472.6|3463.9|3472.5|3463.8|15
1631223270000|2021-09-09 21:34:30|3472.51|3463.81|3472.61|3463.91|3472.63|3463.93|3472.47|3463.77|25
1631223280000|2021-09-09 21:34:40|3472.62|3463.92|3472.55|3463.85|3472.64|3463.94|3472.55|3463.85|11
1631223290000|2021-09-09 21:34:50|3472.61|3463.91|3472.64|3463.94|3472.65|3463.95|3472.55|3463.85|12
1631223300000|2021-09-09 21:35:00|3472.49|3463.79|3472.65|3463.95|3472.67|3463.97|3472.4|3463.7|16
1631223310000|2021-09-09 21:35:10|3472.66|3463.96|3472.01|3463.31|3472.67|3463.97|3471.35|3462.65|27
1631223320000|2021-09-09 21:35:20|3471.78|3463.08|3472.01|3463.31|3472.63|3463.93|3471.78|3463.08|28
1631223330000|2021-09-09 21:35:30|3472|3463.3|3473.39|3464.69|3473.39|3464.69|3471.94|3463.24|33
1631223340000|2021-09-09 21:35:40|3473.23|3464.53|3473.7|3465|3473.87|3465.17|3473.23|3464.53|28
1631223350000|2021-09-09 21:35:50|3473.43|3464.73|3473.51|3464.81|3473.81|3465.11|3473.43|3464.73|12
1631223360000|2021-09-09 21:36:00|3473.52|3464.82|3474.3|3465.6|3474.37|3465.67|3473.51|3464.81|14
1631223370000|2021-09-09 21:36:10|3474.26|3465.56|3473.64|3464.94|3474.26|3465.56|3473.64|3464.94|19
1631223380000|2021-09-09 21:36:20|3473.49|3464.79|3473.61|3464.91|3473.74|3465.04|3473.44|3464.74|12
1631223390000|2021-09-09 21:36:30|3473.74|3465.04|3473.55|3464.85|3473.74|3465.04|3473.46|3464.76|9
1631223400000|2021-09-09 21:36:40|3473.67|3464.97|3473.52|3464.82|3473.87|3465.17|3473.44|3464.74|15
1631223410000|2021-09-09 21:36:50|3473.49|3464.79|3473.66|3464.96|3474|3465.3|3473.39|3464.69|26
1631223420000|2021-09-09 21:37:00|3473.52|3464.82|3473.45|3464.75|3473.57|3464.87|3473.45|3464.75|7
1631223430000|2021-09-09 21:37:10|3473.17|3464.47|3472.66|3463.96|3473.43|3464.73|3472.62|3463.92|17
1631223440000|2021-09-09 21:37:20|3472.65|3463.95|3472.62|3463.92|3472.74|3464.04|3472.62|3463.92|10
1631223450000|2021-09-09 21:37:30|3472.6|3463.9|3472.62|3463.92|3472.63|3463.93|3472.6|3463.9|6
1631223460000|2021-09-09 21:37:40|3472.63|3463.93|3472.53|3463.83|3472.63|3463.93|3472.53|3463.83|6
1631223470000|2021-09-09 21:37:50|3472.51|3463.81|3472.5|3463.8|3472.51|3463.81|3472.49|3463.79|4
1631223480000|2021-09-09 21:38:00|3472.31|3463.61|3471.91|3463.21|3472.33|3463.63|3471.81|3463.11|28
1631223490000|2021-09-09 21:38:10|3472.62|3463.92|3471.85|3463.15|3472.62|3463.92|3471.73|3463.03|26
1631223500000|2021-09-09 21:38:20|3471.79|3463.09|3471.71|3463.01|3472.23|3463.53|3471.49|3462.79|36
1631223510000|2021-09-09 21:38:30|3471.7|3463|3471.53|3462.83|3471.81|3463.11|3471.49|3462.79|20
1631223520000|2021-09-09 21:38:40|3471.73|3463.03|3471.85|3463.15|3471.85|3463.15|3471.23|3462.53|24
1631223530000|2021-09-09 21:38:50|3471.69|3462.99|3471.64|3462.94|3471.69|3462.99|3471.17|3462.47|20
1631223540000|2021-09-09 21:39:00|3471.63|3462.93|3470.96|3462.26|3471.63|3462.93|3470.96|3462.26|11
1631223550000|2021-09-09 21:39:10|3471.03|3462.33|3471.2|3462.5|3471.2|3462.5|3470.98|3462.28|15
1631223560000|2021-09-09 21:39:20|3471.18|3462.48|3471.09|3462.39|3471.19|3462.49|3471.06|3462.36|10
1631223570000|2021-09-09 21:39:30|3471.08|3462.38|3471.05|3462.35|3471.09|3462.39|3471.05|3462.35|4
1631223580000|2021-09-09 21:39:40|3471.11|3462.41|3471.38|3462.68|3471.41|3462.71|3471.09|3462.39|21
1631223590000|2021-09-09 21:39:50|3471.39|3462.69|3471.5|3462.8|3471.5|3462.8|3471.17|3462.47|18
1631223600000|2021-09-09 21:40:00|3471.52|3462.82|3471.62|3462.92|3471.84|3463.14|3471.52|3462.82|31
1631223610000|2021-09-09 21:40:10|3471.71|3463.01|3471.68|3462.98|3471.84|3463.14|3471.67|3462.97|16
1631223630000|2021-09-09 21:40:30|3471.77|3463.07|3471.78|3463.08|3471.78|3463.08|3471.72|3463.02|9
1631223640000|2021-09-09 21:40:40|3471.77|3463.07|3471.23|3462.53|3472.13|3463.43|3471.14|3462.44|13
1631223650000|2021-09-09 21:40:50|3471.18|3462.48|3471.16|3462.46|3471.18|3462.48|3471.11|3462.41|5
1631223660000|2021-09-09 21:41:00|3471.3|3462.6|3471.3|3462.6|3471.3|3462.6|3471.3|3462.6|1
1631223670000|2021-09-09 21:41:10|3471.27|3462.57|3470.99|3462.29|3471.27|3462.57|3470.85|3462.15|11
1631223680000|2021-09-09 21:41:20|3470.73|3462.03|3470.93|3462.23|3471.09|3462.39|3470.65|3461.95|27
1631223690000|2021-09-09 21:41:30|3470.85|3462.15|3470.68|3461.98|3471.02|3462.32|3470.52|3461.82|24
1631223700000|2021-09-09 21:41:40|3470.46|3461.76|3469.49|3460.79|3470.98|3462.28|3469.49|3460.79|33
1631223710000|2021-09-09 21:41:50|3470.34|3461.64|3469.28|3460.58|3470.34|3461.64|3468.88|3460.18|32
1631223720000|2021-09-09 21:42:00|3469.49|3460.79|3469.35|3460.65|3470.04|3461.34|3468.75|3460.05|32
1631223730000|2021-09-09 21:42:10|3469.34|3460.64|3468.98|3460.28|3469.55|3460.85|3468.37|3459.67|20
1631223740000|2021-09-09 21:42:20|3469.31|3460.61|3467.45|3458.75|3469.5|3460.8|3467.33|3458.63|29
1631223750000|2021-09-09 21:42:30|3467.52|3458.82|3466.74|3458.04|3467.52|3458.82|3466.38|3457.68|34
1631223760000|2021-09-09 21:42:40|3466.71|3458.01|3465.48|3456.78|3466.72|3458.02|3465.48|3456.78|27
1631223770000|2021-09-09 21:42:50|3465.47|3456.77|3465.42|3456.72|3465.75|3457.05|3465.36|3456.66|27
1631223780000|2021-09-09 21:43:00|3465.45|3456.75|3464.85|3456.15|3465.52|3456.82|3464.85|3456.15|28
1631223790000|2021-09-09 21:43:10|3464.77|3456.07|3463.72|3455.02|3464.93|3456.23|3463.71|3455.01|28
1631223800000|2021-09-09 21:43:20|3463.78|3455.08|3463.76|3455.06|3463.78|3455.08|3463.3|3454.6|23
1631223810000|2021-09-09 21:43:30|3463.77|3455.07|3464.78|3456.08|3464.9|3456.2|3463.77|3455.07|28
1631223820000|2021-09-09 21:43:40|3464.86|3456.16|3463.4|3454.7|3464.98|3456.28|3463.39|3454.69|23
1631223830000|2021-09-09 21:43:50|3463.39|3454.69|3463.05|3454.35|3463.65|3454.95|3463.05|3454.35|22
1631223840000|2021-09-09 21:44:00|3463.25|3454.55|3460.83|3452.13|3463.25|3454.55|3460.77|3452.07|32
1631223850000|2021-09-09 21:44:10|3460.08|3451.38|3459.69|3450.99|3460.18|3451.48|3459.6|3450.9|33
1631223860000|2021-09-09 21:44:20|3459.64|3450.94|3460.89|3452.19|3460.95|3452.25|3459.64|3450.94|34
1631223870000|2021-09-09 21:44:30|3460.8|3452.1|3460.8|3452.1|3460.8|3452.1|3460.51|3451.81|32
1631223880000|2021-09-09 21:44:40|3460.74|3452.04|3461.31|3452.61|3461.31|3452.61|3460.74|3452.04|31
1631223890000|2021-09-09 21:44:50|3461.22|3452.52|3461|3452.3|3461.4|3452.7|3460.93|3452.23|25
1631223900000|2021-09-09 21:45:00|3461.12|3452.42|3460.7|3452|3461.12|3452.42|3460.63|3451.93|31
1631223910000|2021-09-09 21:45:10|3460.75|3452.05|3460.88|3452.18|3460.88|3452.18|3460.65|3451.95|30
1631223920000|2021-09-09 21:45:20|3460.9|3452.2|3460.52|3451.82|3460.9|3452.2|3460.46|3451.76|26
1631223930000|2021-09-09 21:45:30|3460.59|3451.89|3460.71|3452.01|3460.71|3452.01|3460.43|3451.73|32
1631223940000|2021-09-09 21:45:40|3460.57|3451.87|3458.27|3449.57|3460.62|3451.92|3458.22|3449.52|34
1631223950000|2021-09-09 21:45:50|3458.23|3449.53|3458.71|3450.01|3458.94|3450.24|3458.06|3449.36|34
1631223960000|2021-09-09 21:46:00|3458.79|3450.09|3458.78|3450.08|3458.87|3450.17|3458.37|3449.67|28
1631223970000|2021-09-09 21:46:10|3458.77|3450.07|3458.81|3450.11|3458.82|3450.12|3458.77|3450.07|5
1631223980000|2021-09-09 21:46:20|3459.18|3450.48|3460.02|3451.32|3460.02|3451.32|3459.18|3450.48|21
1631223990000|2021-09-09 21:46:30|3460.12|3451.42|3461.07|3452.37|3461.07|3452.37|3460.12|3451.42|14
1631224000000|2021-09-09 21:46:40|3461.25|3452.55|3461.16|3452.46|3461.98|3453.28|3461.16|3452.46|23
1631224010000|2021-09-09 21:46:50|3461.37|3452.67|3461.88|3453.18|3462.46|3453.76|3460.98|3452.28|23
1631224020000|2021-09-09 21:47:00|3463.56|3454.86|3464.05|3455.35|3464.13|3455.43|3463.55|3454.85|19
1631224030000|2021-09-09 21:47:10|3464.13|3455.43|3464.64|3455.94|3464.71|3456.01|3463.92|3455.22|16
1631224040000|2021-09-09 21:47:20|3464.66|3455.96|3464.43|3455.73|3464.67|3455.97|3464.25|3455.55|29
1631224050000|2021-09-09 21:47:30|3464.32|3455.62|3464.19|3455.49|3464.32|3455.62|3464.18|3455.48|6
1631224060000|2021-09-09 21:47:40|3464.11|3455.41|3464.52|3455.82|3464.83|3456.13|3464.11|3455.41|27
1631224070000|2021-09-09 21:47:50|3464.43|3455.73|3464.21|3455.51|3464.5|3455.8|3464.21|3455.51|16
1631224080000|2021-09-09 21:48:00|3464.22|3455.52|3463.05|3454.35|3464.27|3455.57|3463.01|3454.31|27
1631224090000|2021-09-09 21:48:10|3463.04|3454.34|3463.19|3454.49|3463.22|3454.52|3462.8|3454.1|29
1631224100000|2021-09-09 21:48:20|3463.21|3454.51|3463.19|3454.49|3463.25|3454.55|3463|3454.3|29
1631224110000|2021-09-09 21:48:30|3463.2|3454.5|3463.27|3454.57|3463.32|3454.62|3463.19|3454.49|15
1631224120000|2021-09-09 21:48:40|3463.26|3454.56|3463.34|3454.64|3463.59|3454.89|3463.26|3454.56|36
1631224130000|2021-09-09 21:48:50|3463.38|3454.68|3463.21|3454.51|3463.38|3454.68|3463|3454.3|32
1631224140000|2021-09-09 21:49:00|3463.22|3454.52|3463.25|3454.55|3463.28|3454.58|3463|3454.3|34
1631224150000|2021-09-09 21:49:10|3463.06|3454.36|3463.19|3454.49|3463.34|3454.64|3462.99|3454.29|25
1631224160000|2021-09-09 21:49:20|3463.15|3454.45|3463.18|3454.48|3463.41|3454.71|3463.15|3454.45|25
1631224170000|2021-09-09 21:49:30|3463.19|3454.49|3464.21|3455.51|3464.21|3455.51|3463.18|3454.48|35
1631224180000|2021-09-09 21:49:40|3464.3|3455.6|3465.07|3456.37|3465.16|3456.46|3464.24|3455.54|36
1631224190000|2021-09-09 21:49:50|3465.14|3456.44|3464.8|3456.1|3465.16|3456.46|3464.55|3455.85|35
1631224200000|2021-09-09 21:50:00|3464.67|3455.97|3464.42|3455.72|3464.75|3456.05|3464.42|3455.72|31
1631224210000|2021-09-09 21:50:10|3464.47|3455.77|3463.12|3454.42|3464.47|3455.77|3463.12|3454.42|33
1631224220000|2021-09-09 21:50:20|3463.17|3454.47|3463|3454.3|3463.17|3454.47|3462.82|3454.12|32
1631224230000|2021-09-09 21:50:30|3462.95|3454.25|3462.92|3454.22|3463.04|3454.34|3462.82|3454.12|29
1631224240000|2021-09-09 21:50:40|3462.91|3454.21|3462.89|3454.19|3463.01|3454.31|3462.84|3454.14|28
1631224250000|2021-09-09 21:50:50|3462.95|3454.25|3460.9|3452.2|3462.95|3454.25|3460.88|3452.18|33
1631224260000|2021-09-09 21:51:00|3460.85|3452.15|3460.71|3452.01|3461.02|3452.32|3460.42|3451.72|30
1631224270000|2021-09-09 21:51:10|3460.75|3452.05|3460.54|3451.84|3460.83|3452.13|3460.45|3451.75|32
1631224280000|2021-09-09 21:51:20|3460.35|3451.65|3460.31|3451.61|3460.62|3451.92|3460.24|3451.54|35
1631224290000|2021-09-09 21:51:30|3460.37|3451.67|3459.83|3451.13|3460.48|3451.78|3459.71|3451.01|28
1631224300000|2021-09-09 21:51:40|3459.73|3451.03|3457.69|3448.99|3459.8|3451.1|3457.59|3448.89|31
1631224310000|2021-09-09 21:51:50|3457.28|3448.58|3456.55|3447.85|3457.54|3448.84|3455.96|3447.26|24
1631224320000|2021-09-09 21:52:00|3456.19|3447.49|3456.6|3447.9|3456.66|3447.96|3455.46|3446.76|35
1631224330000|2021-09-09 21:52:10|3457.02|3448.32|3456.86|3448.16|3457.61|3448.91|3456.77|3448.07|28
1631224340000|2021-09-09 21:52:20|3457.07|3448.37|3458.05|3449.35|3458.61|3449.91|3457.07|3448.37|27
1631224350000|2021-09-09 21:52:30|3458.17|3449.47|3458|3449.3|3458.51|3449.81|3458|3449.3|15
1631224360000|2021-09-09 21:52:40|3457.98|3449.28|3457.97|3449.27|3458.08|3449.38|3457.78|3449.08|15
1631224370000|2021-09-09 21:52:50|3457.99|3449.29|3457.96|3449.26|3458.06|3449.36|3457.85|3449.15|22
1631224380000|2021-09-09 21:53:00|3457.99|3449.29|3458.35|3449.65|3458.9|3450.2|3457.86|3449.16|32
1631224390000|2021-09-09 21:53:10|3458.52|3449.82|3458.34|3449.64|3458.61|3449.91|3458.16|3449.46|28
1631224400000|2021-09-09 21:53:20|3458.44|3449.74|3458.57|3449.87|3458.68|3449.98|3458.23|3449.53|32
1631224410000|2021-09-09 21:53:30|3458.64|3449.94|3458.55|3449.85|3458.64|3449.94|3458.45|3449.75|33
1631224420000|2021-09-09 21:53:40|3458.56|3449.86|3458.54|3449.84|3458.66|3449.96|3458.5|3449.8|28
1631224430000|2021-09-09 21:53:50|3458.59|3449.89|3457.24|3448.54|3458.59|3449.89|3457.19|3448.49|30
1631224440000|2021-09-09 21:54:00|3457.22|3448.52|3457.1|3448.4|3457.26|3448.56|3457.04|3448.34|32
1631224450000|2021-09-09 21:54:10|3457.14|3448.44|3457.06|3448.36|3457.17|3448.47|3457|3448.3|18
1631224460000|2021-09-09 21:54:20|3457.09|3448.39|3457.02|3448.32|3457.14|3448.44|3456.96|3448.26|25
1631224470000|2021-09-09 21:54:30|3457.03|3448.33|3458.69|3449.99|3458.72|3450.02|3457.01|3448.31|20
1631224480000|2021-09-09 21:54:40|3458.61|3449.91|3459.25|3450.55|3459.72|3451.02|3458.54|3449.84|29
1631224490000|2021-09-09 21:54:50|3459.23|3450.53|3459.06|3450.36|3459.55|3450.85|3459.05|3450.35|34
1631224500000|2021-09-09 21:55:00|3458.93|3450.23|3458.76|3450.06|3459.12|3450.42|3458.74|3450.04|33
1631224510000|2021-09-09 21:55:10|3458.45|3449.75|3457.04|3448.34|3458.45|3449.75|3456.92|3448.22|38
1631224520000|2021-09-09 21:55:20|3457.11|3448.41|3457.16|3448.46|3457.28|3448.58|3456.98|3448.28|35
1631224530000|2021-09-09 21:55:30|3457.18|3448.48|3457.37|3448.67|3457.62|3448.92|3457.09|3448.39|34
1631224540000|2021-09-09 21:55:40|3457.28|3448.58|3455.04|3446.34|3457.28|3448.58|3454.78|3446.08|35
1631224550000|2021-09-09 21:55:50|3454.98|3446.28|3455.23|3446.53|3455.23|3446.53|3454.91|3446.21|30
1631224560000|2021-09-09 21:56:00|3455.2|3446.5|3455.15|3446.45|3455.25|3446.55|3455.13|3446.43|10
1631224570000|2021-09-09 21:56:10|3455.06|3446.36|3455.13|3446.43|3455.25|3446.55|3455.01|3446.31|23
1631224580000|2021-09-09 21:56:20|3455.09|3446.39|3455.13|3446.43|3455.13|3446.43|3455.09|3446.39|4
1631224590000|2021-09-09 21:56:30|3455.1|3446.4|3455.11|3446.41|3455.14|3446.44|3455.05|3446.35|24
1631224600000|2021-09-09 21:56:40|3455.13|3446.43|3455.02|3446.32|3455.18|3446.48|3455.02|3446.32|24
1631224610000|2021-09-09 21:56:50|3455.01|3446.31|3454.58|3445.88|3455.07|3446.37|3454.34|3445.64|33
1631224620000|2021-09-09 21:57:00|3454.63|3445.93|3454.39|3445.69|3455|3446.3|3454.39|3445.69|38
1631224630000|2021-09-09 21:57:10|3454.41|3445.71|3456.25|3447.55|3456.48|3447.78|3454.25|3445.55|36
1631224640000|2021-09-09 21:57:20|3456.91|3448.21|3458.76|3450.06|3458.83|3450.13|3456.91|3448.21|34
1631224650000|2021-09-09 21:57:30|3458.9|3450.2|3458.87|3450.17|3459.07|3450.37|3458.77|3450.07|33
1631224660000|2021-09-09 21:57:40|3458.85|3450.15|3458.96|3450.26|3458.96|3450.26|3458.8|3450.1|25
1631224670000|2021-09-09 21:57:50|3458.97|3450.27|3458.88|3450.18|3459.21|3450.51|3458.79|3450.09|29
1631224680000|2021-09-09 21:58:00|3458.93|3450.23|3458.97|3450.27|3458.97|3450.27|3458.79|3450.09|21
1631224690000|2021-09-09 21:58:10|3458.99|3450.29|3459.71|3451.01|3459.71|3451.01|3458.96|3450.26|18
1631224700000|2021-09-09 21:58:20|3459.76|3451.06|3460.94|3452.24|3461|3452.3|3459.76|3451.06|28
1631224710000|2021-09-09 21:58:30|3460.95|3452.25|3461.17|3452.47|3461.28|3452.58|3460.94|3452.24|26
1631224720000|2021-09-09 21:58:40|3461.22|3452.52|3461.34|3452.64|3461.48|3452.78|3461.22|3452.52|17
1631224730000|2021-09-09 21:58:50|3461.36|3452.66|3461.22|3452.52|3461.36|3452.66|3460.96|3452.26|15
1631224740000|2021-09-09 21:59:00|3461.26|3452.56|3461.21|3452.51|3461.38|3452.68|3461.1|3452.4|27
1631224750000|2021-09-09 21:59:10|3461.18|3452.48|3460.73|3452.03|3461.2|3452.5|3460.66|3451.96|33
1631224760000|2021-09-09 21:59:20|3460.8|3452.1|3462.43|3453.73|3462.53|3453.83|3460.77|3452.07|30
1631224770000|2021-09-09 21:59:30|3462.09|3453.39|3461.89|3453.19|3462.23|3453.53|3460.95|3452.25|38
1631224780000|2021-09-09 21:59:40|3461.83|3453.13|3462.25|3453.55|3462.71|3454.01|3461.83|3453.13|37
1631224790000|2021-09-09 21:59:50|3462.28|3453.58|3462.77|3454.07|3462.79|3454.09|3462.16|3453.46|29
1631224800000|2021-09-09 22:00:00|3462.8|3454.1|3462.58|3453.88|3462.93|3454.23|3462.51|3453.81|31
1631224810000|2021-09-09 22:00:10|3462.62|3453.92|3462.3|3453.6|3462.62|3453.92|3462.24|3453.54|32
1631224820000|2021-09-09 22:00:20|3462.4|3453.7|3462.34|3453.64|3462.53|3453.83|3462.26|3453.56|22
1631224830000|2021-09-09 22:00:30|3462.32|3453.62|3461.6|3452.9|3462.34|3453.64|3461.57|3452.87|18
1631224840000|2021-09-09 22:00:40|3461.61|3452.91|3462.21|3453.51|3462.21|3453.51|3461.6|3452.9|12
1631224850000|2021-09-09 22:00:50|3462.11|3453.41|3462|3453.3|3462.22|3453.52|3461.95|3453.25|18
1631224860000|2021-09-09 22:01:00|3462.01|3453.31|3462.56|3453.86|3462.65|3453.95|3462.01|3453.31|13
1631224870000|2021-09-09 22:01:10|3462.54|3453.84|3460.67|3451.97|3462.54|3453.84|3460.65|3451.95|28
1631224880000|2021-09-09 22:01:20|3460.48|3451.78|3459.46|3450.76|3460.49|3451.79|3459.32|3450.62|33
1631224890000|2021-09-09 22:01:30|3459.6|3450.9|3459.31|3450.61|3459.78|3451.08|3459.03|3450.33|31
1631224900000|2021-09-09 22:01:40|3459.38|3450.68|3459.26|3450.56|3459.38|3450.68|3459.03|3450.33|31
1631224910000|2021-09-09 22:01:50|3458.96|3450.26|3459.01|3450.31|3459.27|3450.57|3458.8|3450.1|32
1631224920000|2021-09-09 22:02:00|3459.14|3450.44|3458.79|3450.09|3459.21|3450.51|3458.79|3450.09|32
1631224930000|2021-09-09 22:02:10|3458.86|3450.16|3458.08|3449.38|3458.86|3450.16|3458|3449.3|30
1631224940000|2021-09-09 22:02:20|3458.07|3449.37|3457.33|3448.63|3458.07|3449.37|3457.32|3448.62|32
1631224950000|2021-09-09 22:02:30|3457.18|3448.48|3457.88|3449.18|3458.14|3449.44|3456.65|3447.95|29
1631224960000|2021-09-09 22:02:40|3457.4|3448.7|3455.53|3446.83|3457.75|3449.05|3455.27|3446.57|28
1631224970000|2021-09-09 22:02:50|3455.38|3446.68|3455.19|3446.49|3455.39|3446.69|3455|3446.3|25
1631224980000|2021-09-09 22:03:00|3455.31|3446.61|3455.15|3446.45|3455.33|3446.63|3455.15|3446.45|18
1631224990000|2021-09-09 22:03:10|3455.04|3446.34|3454.57|3445.87|3455.04|3446.34|3454.56|3445.86|14
1631225000000|2021-09-09 22:03:20|3454.56|3445.86|3453.87|3445.17|3454.81|3446.11|3452.69|3443.99|27
1631225010000|2021-09-09 22:03:30|3453.14|3444.44|3454.26|3445.56|3454.26|3445.56|3453|3444.3|28
1631225020000|2021-09-09 22:03:40|3454.3|3445.6|3454.91|3446.21|3455|3446.3|3454.3|3445.6|24
1631225030000|2021-09-09 22:03:50|3454.89|3446.19|3455.01|3446.31|3455.02|3446.32|3454.63|3445.93|28
1631225040000|2021-09-09 22:04:00|3454.21|3445.51|3454.17|3445.47|3454.3|3445.6|3453.82|3445.12|35
1631225050000|2021-09-09 22:04:10|3454.24|3445.54|3453.86|3445.16|3454.29|3445.59|3453.79|3445.09|37
1631225060000|2021-09-09 22:04:20|3453.93|3445.23|3453.72|3445.02|3454.06|3445.36|3453.68|3444.98|32
1631225070000|2021-09-09 22:04:30|3453.79|3445.09|3453.04|3444.34|3453.79|3445.09|3451.99|3443.29|37
1631225080000|2021-09-09 22:04:40|3452.87|3444.17|3454.3|3445.6|3454.3|3445.6|3451.93|3443.23|36
1631225090000|2021-09-09 22:04:50|3454.5|3445.8|3453.89|3445.19|3454.51|3445.81|3453.89|3445.19|17
1631225100000|2021-09-09 22:05:00|3454.02|3445.32|3454.05|3445.35|3454.37|3445.67|3453.95|3445.25|32
1631225110000|2021-09-09 22:05:10|3454.04|3445.34|3455.68|3446.98|3455.68|3446.98|3454.04|3445.34|26
1631225120000|2021-09-09 22:05:20|3455.69|3446.99|3455.57|3446.87|3455.9|3447.2|3455.2|3446.5|36
1631225130000|2021-09-09 22:05:30|3455.58|3446.88|3458.54|3449.84|3458.95|3450.25|3455.58|3446.88|34
1631225140000|2021-09-09 22:05:40|3458.37|3449.67|3458.94|3450.24|3459.29|3450.59|3458.37|3449.67|33
1631225150000|2021-09-09 22:05:50|3458.99|3450.29|3459.34|3450.64|3459.61|3450.91|3458.99|3450.29|34
1631225160000|2021-09-09 22:06:00|3459.47|3450.77|3459.23|3450.53|3459.57|3450.87|3458.9|3450.2|37
1631225170000|2021-09-09 22:06:10|3459.21|3450.51|3460.2|3451.5|3460.34|3451.64|3459.11|3450.41|36
1631225180000|2021-09-09 22:06:20|3460.13|3451.43|3460.04|3451.34|3460.41|3451.71|3460.02|3451.32|35
1631225190000|2021-09-09 22:06:30|3460.19|3451.49|3460.26|3451.56|3460.42|3451.72|3459.98|3451.28|32
1631225200000|2021-09-09 22:06:40|3460.52|3451.82|3460.52|3451.82|3460.58|3451.88|3460.42|3451.72|32
1631225210000|2021-09-09 22:06:50|3460.54|3451.84|3460.51|3451.81|3460.55|3451.85|3460.36|3451.66|32
1631225220000|2021-09-09 22:07:00|3460.46|3451.76|3460.28|3451.58|3460.47|3451.77|3460.14|3451.44|32
1631225230000|2021-09-09 22:07:10|3460.31|3451.61|3460.44|3451.74|3460.58|3451.88|3460.28|3451.58|32
1631225240000|2021-09-09 22:07:20|3460.4|3451.7|3459.67|3450.97|3460.73|3452.03|3459.67|3450.97|28
1631225250000|2021-09-09 22:07:30|3459.63|3450.93|3458.89|3450.19|3459.63|3450.93|3458.81|3450.11|30
1631225260000|2021-09-09 22:07:40|3458.99|3450.29|3460.34|3451.64|3460.34|3451.64|3458.94|3450.24|28
1631225270000|2021-09-09 22:07:50|3460.28|3451.58|3460.33|3451.63|3460.39|3451.69|3460.08|3451.38|26
1631225280000|2021-09-09 22:08:00|3460.24|3451.54|3459.48|3450.78|3460.27|3451.57|3459.45|3450.75|33
1631225290000|2021-09-09 22:08:10|3459.56|3450.86|3459.43|3450.73|3459.61|3450.91|3459.37|3450.67|18
1631225300000|2021-09-09 22:08:20|3459.44|3450.74|3460.42|3451.72|3460.66|3451.96|3459.44|3450.74|26
1631225310000|2021-09-09 22:08:30|3460.43|3451.73|3461.18|3452.48|3461.31|3452.61|3460.4|3451.7|34
1631225320000|2021-09-09 22:08:40|3461.1|3452.4|3460.95|3452.25|3461.35|3452.65|3460.81|3452.11|27
1631225330000|2021-09-09 22:08:50|3460.96|3452.26|3460.35|3451.65|3461.06|3452.36|3459.82|3451.12|31
1631225340000|2021-09-09 22:09:00|3460.4|3451.7|3459.83|3451.13|3460.4|3451.7|3458.78|3450.08|36
1631225350000|2021-09-09 22:09:10|3459.75|3451.05|3459.96|3451.26|3460.02|3451.32|3459.65|3450.95|34
1631225360000|2021-09-09 22:09:20|3459.91|3451.21|3459.72|3451.02|3460.03|3451.33|3459.72|3451.02|35
1631225370000|2021-09-09 22:09:30|3459.86|3451.16|3461.46|3452.76|3461.46|3452.76|3459.73|3451.03|35
1631225380000|2021-09-09 22:09:40|3461.44|3452.74|3460.17|3451.47|3461.46|3452.76|3459.78|3451.08|33
1631225390000|2021-09-09 22:09:50|3460.15|3451.45|3459.72|3451.02|3460.15|3451.45|3459.69|3450.99|30
1631225400000|2021-09-09 22:10:00|3459.73|3451.03|3460.9|3452.2|3461.41|3452.71|3459.56|3450.86|33
1631225410000|2021-09-09 22:10:10|3460.96|3452.26|3461.85|3453.15|3461.85|3453.15|3460.96|3452.26|27
1631225420000|2021-09-09 22:10:20|3461.95|3453.25|3462.23|3453.53|3462.27|3453.57|3461.83|3453.13|26
1631225430000|2021-09-09 22:10:30|3462.32|3453.62|3463.9|3455.2|3463.9|3455.2|3462.32|3453.62|31
1631225440000|2021-09-09 22:10:40|3463.99|3455.29|3469.53|3460.83|3469.59|3460.89|3463.99|3455.29|29
1631225450000|2021-09-09 22:10:50|3469.67|3460.97|3469.26|3460.56|3470.01|3461.31|3469.26|3460.56|20
1631225460000|2021-09-09 22:11:00|3469.04|3460.34|3470.87|3462.17|3470.87|3462.17|3468.45|3459.75|37
1631225470000|2021-09-09 22:11:10|3470.88|3462.18|3474.63|3465.93|3474.71|3466.01|3470.74|3462.04|37
1631225480000|2021-09-09 22:11:20|3474.7|3466|3474.08|3465.38|3475.26|3466.56|3473.93|3465.23|35
1631225490000|2021-09-09 22:11:30|3474.24|3465.54|3475.91|3467.21|3475.91|3467.21|3474.12|3465.42|38
1631225500000|2021-09-09 22:11:40|3476.13|3467.43|3476.97|3468.27|3478.4|3469.7|3476.13|3467.43|38
1631225510000|2021-09-09 22:11:50|3476.68|3467.98|3477.02|3468.32|3477.24|3468.54|3476.68|3467.98|36
1631225520000|2021-09-09 22:12:00|3476.97|3468.27|3474.34|3465.64|3477.06|3468.36|3474.33|3465.63|35
1631225530000|2021-09-09 22:12:10|3474.51|3465.81|3473.99|3465.29|3474.52|3465.82|3473.54|3464.84|39
1631225540000|2021-09-09 22:12:20|3473.96|3465.26|3474.21|3465.51|3474.34|3465.64|3473.84|3465.14|36
1631225550000|2021-09-09 22:12:30|3474.27|3465.57|3474.33|3465.63|3474.46|3465.76|3473.82|3465.12|37
1631225560000|2021-09-09 22:12:40|3474.3|3465.6|3473.51|3464.81|3474.36|3465.66|3473.27|3464.57|35
1631225570000|2021-09-09 22:12:50|3473.39|3464.69|3473.58|3464.88|3473.77|3465.07|3473.28|3464.58|36
1631225580000|2021-09-09 22:13:00|3473.48|3464.78|3471.74|3463.04|3473.55|3464.85|3471.43|3462.73|36
1631225590000|2021-09-09 22:13:10|3471.2|3462.5|3472.88|3464.18|3472.88|3464.18|3470.77|3462.07|33
1631225600000|2021-09-09 22:13:20|3473|3464.3|3475.56|3466.86|3475.76|3467.06|3472.51|3463.81|37
1631225610000|2021-09-09 22:13:30|3475.59|3466.89|3472.06|3463.36|3475.59|3466.89|3472.02|3463.32|31
1631225620000|2021-09-09 22:13:40|3471.91|3463.21|3471.89|3463.19|3472.06|3463.36|3471.89|3463.19|7
1631225630000|2021-09-09 22:13:50|3472.03|3463.33|3472.03|3463.33|3472.03|3463.33|3471.7|3463|8
1631225640000|2021-09-09 22:14:00|3471.72|3463.02|3471.9|3463.2|3472.91|3464.21|3471.72|3463.02|14
1631225650000|2021-09-09 22:14:10|3472.44|3463.74|3469.4|3460.7|3472.44|3463.74|3469.4|3460.7|25
1631225660000|2021-09-09 22:14:20|3469.45|3460.75|3468.21|3459.51|3469.59|3460.89|3468.21|3459.51|24
1631225670000|2021-09-09 22:14:30|3468.23|3459.53|3468.29|3459.59|3468.32|3459.62|3468.15|3459.45|27
1631225680000|2021-09-09 22:14:40|3468.24|3459.54|3468.15|3459.45|3468.4|3459.7|3468.15|3459.45|26
1631225690000|2021-09-09 22:14:50|3468.18|3459.48|3467.4|3458.7|3468.76|3460.06|3467.31|3458.61|33
1631225700000|2021-09-09 22:15:00|3467.19|3458.49|3467.13|3458.43|3467.38|3458.68|3467.01|3458.31|35
1631225710000|2021-09-09 22:15:10|3466.61|3457.91|3466.56|3457.86|3467.12|3458.42|3466.41|3457.71|28
1631225720000|2021-09-09 22:15:20|3466.53|3457.83|3464.49|3455.79|3466.54|3457.84|3464.49|3455.79|34
1631225730000|2021-09-09 22:15:30|3464.44|3455.74|3464.23|3455.53|3464.46|3455.76|3464.15|3455.45|35
1631225740000|2021-09-09 22:15:40|3464.21|3455.51|3463.98|3455.28|3464.21|3455.51|3463.92|3455.22|33
1631225750000|2021-09-09 22:15:50|3464.01|3455.31|3462.92|3454.22|3464.12|3455.42|3462.92|3454.22|29
1631225760000|2021-09-09 22:16:00|3462.96|3454.26|3462.46|3453.76|3462.96|3454.26|3462.28|3453.58|32
1631225770000|2021-09-09 22:16:10|3462.54|3453.84|3459.97|3451.27|3462.54|3453.84|3459.73|3451.03|37
1631225780000|2021-09-09 22:16:20|3459.94|3451.24|3459.9|3451.2|3460.16|3451.46|3459.88|3451.18|28
1631225790000|2021-09-09 22:16:30|3459.93|3451.23|3459.57|3450.87|3459.94|3451.24|3459.52|3450.82|35
1631225800000|2021-09-09 22:16:40|3459.59|3450.89|3461.34|3452.64|3461.34|3452.64|3459.51|3450.81|38
1631225810000|2021-09-09 22:16:50|3461.89|3453.19|3460.68|3451.98|3462.63|3453.93|3460.32|3451.62|38
1631225820000|2021-09-09 22:17:00|3460.47|3451.77|3460.3|3451.6|3460.58|3451.88|3460.14|3451.44|36
1631225830000|2021-09-09 22:17:10|3460.22|3451.52|3461.9|3453.2|3462.09|3453.39|3460.13|3451.43|36
1631225840000|2021-09-09 22:17:20|3462.4|3453.7|3461.77|3453.07|3462.88|3454.18|3461.69|3452.99|30
1631225850000|2021-09-09 22:17:30|3461.81|3453.11|3462|3453.3|3462.01|3453.31|3461.65|3452.95|32
1631225860000|2021-09-09 22:17:40|3462.01|3453.31|3462.04|3453.34|3462.11|3453.41|3461.96|3453.26|22
1631225870000|2021-09-09 22:17:50|3462.02|3453.32|3460.93|3452.23|3462.23|3453.53|3460.82|3452.12|34
1631225880000|2021-09-09 22:18:00|3460.86|3452.16|3460.79|3452.09|3460.94|3452.24|3460.78|3452.08|15
1631225890000|2021-09-09 22:18:10|3460.8|3452.1|3460.77|3452.07|3460.86|3452.16|3460.77|3452.07|16
1631225900000|2021-09-09 22:18:20|3460.85|3452.15|3462.69|3453.99|3462.69|3453.99|3460.02|3451.32|26
1631225910000|2021-09-09 22:18:30|3462.7|3454|3465.51|3456.81|3465.51|3456.81|3462.7|3454|37
1631225920000|2021-09-09 22:18:40|3465.59|3456.89|3464.75|3456.05|3466.01|3457.31|3464.75|3456.05|36
1631225930000|2021-09-09 22:18:50|3464.72|3456.02|3464.84|3456.14|3465.18|3456.48|3464.72|3456.02|36
1631225940000|2021-09-09 22:19:00|3464.88|3456.18|3461.01|3452.31|3464.93|3456.23|3460.98|3452.28|36
1631225950000|2021-09-09 22:19:10|3460.89|3452.19|3459.44|3450.74|3460.99|3452.29|3459.3|3450.6|31
1631225960000|2021-09-09 22:19:20|3459.25|3450.55|3456.92|3448.22|3459.25|3450.55|3455.22|3446.52|38
1631225970000|2021-09-09 22:19:30|3456.89|3448.19|3457.76|3449.06|3458.01|3449.31|3456.89|3448.19|34
1631225980000|2021-09-09 22:19:40|3457.74|3449.04|3455.76|3447.06|3457.89|3449.19|3455.76|3447.06|33
1631225990000|2021-09-09 22:19:50|3455.74|3447.04|3452.99|3444.29|3455.74|3447.04|3452.95|3444.25|30
1631226000000|2021-09-09 22:20:00|3452.94|3444.24|3454.96|3446.26|3455.04|3446.34|3452.92|3444.22|38
1631226010000|2021-09-09 22:20:10|3454.91|3446.21|3454.15|3445.45|3454.93|3446.23|3454.11|3445.41|31
1631226020000|2021-09-09 22:20:20|3454.08|3445.38|3454.02|3445.32|3454.15|3445.45|3453.19|3444.49|35
1631226030000|2021-09-09 22:20:30|3454.4|3445.7|3456.7|3448|3456.94|3448.24|3454.4|3445.7|35
1631226040000|2021-09-09 22:20:40|3456.66|3447.96|3456.96|3448.26|3457.05|3448.35|3456.59|3447.89|31
1631226050000|2021-09-09 22:20:50|3457.09|3448.39|3454.73|3446.03|3457.09|3448.39|3454.49|3445.79|37
1631226060000|2021-09-09 22:21:00|3454.68|3445.98|3456.13|3447.43|3456.38|3447.68|3454.56|3445.86|36
1631226070000|2021-09-09 22:21:10|3456.19|3447.49|3458.58|3449.88|3458.58|3449.88|3456.19|3447.49|35
1631226080000|2021-09-09 22:21:20|3458.57|3449.87|3459.02|3450.32|3459.69|3450.99|3458.57|3449.87|30
1631226090000|2021-09-09 22:21:30|3458.66|3449.96|3459.88|3451.18|3460.13|3451.43|3458.51|3449.81|35
1631226100000|2021-09-09 22:21:40|3459.92|3451.22|3459.84|3451.14|3460.03|3451.33|3459.62|3450.92|26
1631226110000|2021-09-09 22:21:50|3459.79|3451.09|3458.93|3450.23|3459.79|3451.09|3458.93|3450.23|27
1631226120000|2021-09-09 22:22:00|3458.81|3450.11|3458.17|3449.47|3458.81|3450.11|3457.79|3449.09|29
1631226130000|2021-09-09 22:22:10|3458.21|3449.51|3461.63|3452.93|3461.69|3452.99|3458.21|3449.51|32
1631226140000|2021-09-09 22:22:20|3461.6|3452.9|3462.19|3453.49|3462.19|3453.49|3460.94|3452.24|34
1631226150000|2021-09-09 22:22:30|3462.66|3453.96|3463.7|3455|3464.15|3455.45|3462.66|3453.96|28
1631226160000|2021-09-09 22:22:40|3463.69|3454.99|3463.78|3455.08|3464.13|3455.43|3463.25|3454.55|36
1631226170000|2021-09-09 22:22:50|3463.85|3455.15|3463.81|3455.11|3464.35|3455.65|3463.64|3454.94|33
1631226180000|2021-09-09 22:23:00|3463.82|3455.12|3461.58|3452.88|3463.82|3455.12|3461.18|3452.48|36
1631226190000|2021-09-09 22:23:10|3461.52|3452.82|3464.49|3455.79|3464.49|3455.79|3461.52|3452.82|30
1631226200000|2021-09-09 22:23:20|3464.55|3455.85|3465.2|3456.5|3465.47|3456.77|3463.41|3454.71|26
1631226210000|2021-09-09 22:23:30|3465.19|3456.49|3465.32|3456.62|3466.66|3457.96|3464.82|3456.12|25
1631226220000|2021-09-09 22:23:40|3465.68|3456.98|3465.92|3457.22|3466.49|3457.79|3465.32|3456.62|28
1631226230000|2021-09-09 22:23:50|3465.54|3456.84|3465.32|3456.62|3465.95|3457.25|3465.32|3456.62|20
1631226240000|2021-09-09 22:24:00|3465.72|3457.02|3466.75|3458.05|3466.79|3458.09|3465.32|3456.62|10
1631226250000|2021-09-09 22:24:10|3466.73|3458.03|3467.22|3458.52|3467.25|3458.55|3466.71|3458.01|29
1631226260000|2021-09-09 22:24:20|3467.23|3458.53|3467.77|3459.07|3468.02|3459.32|3467.14|3458.44|30
1631226270000|2021-09-09 22:24:30|3467.43|3458.73|3467.56|3458.86|3467.86|3459.16|3467.43|3458.73|32
1631226280000|2021-09-09 22:24:40|3467.55|3458.85|3467.6|3458.9|3468.57|3459.87|3467.45|3458.75|34
1631226290000|2021-09-09 22:24:50|3468.11|3459.41|3469.32|3460.62|3469.43|3460.73|3468.11|3459.41|22
1631226300000|2021-09-09 22:25:00|3469.46|3460.76|3468.48|3459.78|3469.92|3461.22|3468.24|3459.54|33
1631226310000|2021-09-09 22:25:10|3468.49|3459.79|3466.82|3458.12|3468.49|3459.79|3466.82|3458.12|23
1631226320000|2021-09-09 22:25:20|3466.83|3458.13|3463.3|3454.6|3466.83|3458.13|3463.01|3454.31|33
1631226330000|2021-09-09 22:25:30|3463.28|3454.58|3465.03|3456.33|3465.03|3456.33|3462.2|3453.5|30
1631226340000|2021-09-09 22:25:40|3464.63|3455.93|3463.41|3454.71|3465.12|3456.42|3463.28|3454.58|36
1631226350000|2021-09-09 22:25:50|3463.4|3454.7|3463.4|3454.7|3463.6|3454.9|3463.1|3454.4|21
1631226360000|2021-09-09 22:26:00|3463.2|3454.5|3462.29|3453.59|3463.4|3454.7|3462.1|3453.4|17
1631226370000|2021-09-09 22:26:10|3462.04|3453.34|3459.44|3450.74|3462.04|3453.34|3459.44|3450.74|37
1631226380000|2021-09-09 22:26:20|3459.47|3450.77|3458.37|3449.67|3459.47|3450.77|3458.37|3449.67|32
1631226390000|2021-09-09 22:26:30|3458.38|3449.68|3457.86|3449.16|3458.41|3449.71|3457.53|3448.83|28
1631226400000|2021-09-09 22:26:40|3457.88|3449.18|3459.61|3450.91|3459.65|3450.95|3457.72|3449.02|27
1631226410000|2021-09-09 22:26:50|3459.62|3450.92|3459.49|3450.79|3459.75|3451.05|3459.43|3450.73|37
1631226420000|2021-09-09 22:27:00|3459.52|3450.82|3458.53|3449.83|3459.62|3450.92|3458.25|3449.55|33
1631226430000|2021-09-09 22:27:10|3458.52|3449.82|3458.91|3450.21|3458.91|3450.21|3458.39|3449.69|25
1631226440000|2021-09-09 22:27:20|3459.14|3450.44|3459.43|3450.73|3459.47|3450.77|3459.14|3450.44|32
1631226450000|2021-09-09 22:27:30|3459.41|3450.71|3460.73|3452.03|3461.02|3452.32|3459.36|3450.66|29
1631226460000|2021-09-09 22:27:40|3460.68|3451.98|3460.73|3452.03|3460.83|3452.13|3460.58|3451.88|30
1631226470000|2021-09-09 22:27:50|3460.71|3452.01|3459.06|3450.36|3460.77|3452.07|3459.06|3450.36|34
1631226480000|2021-09-09 22:28:00|3458.74|3450.04|3456.89|3448.19|3458.74|3450.04|3454.73|3446.03|39
1631226490000|2021-09-09 22:28:10|3456.86|3448.16|3456.81|3448.11|3457.03|3448.33|3456.81|3448.11|33
1631226500000|2021-09-09 22:28:20|3456.82|3448.12|3456.39|3447.69|3456.85|3448.15|3456.25|3447.55|35
1631226510000|2021-09-09 22:28:30|3456.29|3447.59|3460.44|3451.74|3460.44|3451.74|3455.97|3447.27|33
1631226520000|2021-09-09 22:28:40|3460.84|3452.14|3458.4|3449.7|3460.99|3452.29|3458.4|3449.7|34
1631226530000|2021-09-09 22:28:50|3458.38|3449.68|3456.73|3448.03|3458.51|3449.81|3456.72|3448.02|32
1631226540000|2021-09-09 22:29:00|3457.19|3448.49|3458.14|3449.44|3458.14|3449.44|3456.6|3447.9|25
1631226550000|2021-09-09 22:29:10|3458.29|3449.59|3457.84|3449.14|3458.67|3449.97|3457.53|3448.83|40
1631226560000|2021-09-09 22:29:20|3457.77|3449.07|3457.94|3449.24|3458.54|3449.84|3457.53|3448.83|31
1631226570000|2021-09-09 22:29:30|3457.86|3449.16|3459.38|3450.68|3459.38|3450.68|3457.86|3449.16|36
1631226580000|2021-09-09 22:29:40|3459.35|3450.65|3456.7|3448|3459.35|3450.65|3456.68|3447.98|23
1631226590000|2021-09-09 22:29:50|3456.57|3447.87|3455.71|3447.01|3456.57|3447.87|3455.35|3446.65|33
1631226600000|2021-09-09 22:30:00|3455.79|3447.09|3451.24|3442.54|3455.79|3447.09|3451.14|3442.44|38
1631226610000|2021-09-09 22:30:10|3451.13|3442.43|3451.38|3442.68|3451.38|3442.68|3449.14|3440.44|39
1631226620000|2021-09-09 22:30:20|3451.24|3442.54|3453.26|3444.56|3454.25|3445.55|3451.11|3442.41|36
1631226630000|2021-09-09 22:30:30|3453.09|3444.39|3453.23|3444.53|3453.32|3444.62|3452.42|3443.72|36
1631226640000|2021-09-09 22:30:40|3453.2|3444.5|3448.28|3439.58|3453.33|3444.63|3448.28|3439.58|40
1631226650000|2021-09-09 22:30:50|3448.42|3439.72|3447.4|3438.7|3448.77|3440.07|3446.9|3438.2|37
1631226660000|2021-09-09 22:31:00|3447.41|3438.71|3442.94|3434.24|3447.41|3438.71|3442.85|3434.15|38
1631226670000|2021-09-09 22:31:10|3442.88|3434.18|3442.2|3433.5|3443.21|3434.51|3441.03|3432.33|38
1631226680000|2021-09-09 22:31:20|3441.95|3433.25|3442.26|3433.56|3443.93|3435.23|3441.95|3433.25|39
1631226690000|2021-09-09 22:31:30|3442.5|3433.8|3441.71|3433.01|3442.5|3433.8|3441.34|3432.64|37
1631226700000|2021-09-09 22:31:40|3441.64|3432.94|3441.88|3433.18|3442.11|3433.41|3441.6|3432.9|34
1631226710000|2021-09-09 22:31:50|3441.74|3433.04|3439.33|3430.63|3441.76|3433.06|3438.95|3430.25|31
1631226720000|2021-09-09 22:32:00|3439.43|3430.73|3438.79|3430.09|3440.11|3431.41|3438.29|3429.59|32
1631226730000|2021-09-09 22:32:10|3438.57|3429.87|3437.02|3428.32|3438.94|3430.24|3436.91|3428.21|37
1631226740000|2021-09-09 22:32:20|3437.07|3428.37|3436.85|3428.15|3437.72|3429.02|3435.91|3427.21|31
1631226750000|2021-09-09 22:32:30|3436.74|3428.04|3437.14|3428.44|3437.29|3428.59|3436.42|3427.72|36
1631226760000|2021-09-09 22:32:40|3436.73|3428.03|3435.36|3426.66|3436.87|3428.17|3435.16|3426.46|35
1631226770000|2021-09-09 22:32:50|3435.58|3426.88|3435.29|3426.59|3435.58|3426.88|3434.73|3426.03|37
1631226780000|2021-09-09 22:33:00|3435.31|3426.61|3435.31|3426.61|3435.7|3427|3434.71|3426.01|34
1631226790000|2021-09-09 22:33:10|3435.25|3426.55|3435.45|3426.75|3435.63|3426.93|3434.78|3426.08|30
1631226800000|2021-09-09 22:33:20|3435.42|3426.72|3435.4|3426.7|3435.42|3426.72|3435.3|3426.6|19
1631226810000|2021-09-09 22:33:30|3435.47|3426.77|3436.89|3428.19|3437.03|3428.33|3435.47|3426.77|28
1631226820000|2021-09-09 22:33:40|3436.9|3428.2|3437.92|3429.22|3438.04|3429.34|3436.9|3428.2|28
1631226830000|2021-09-09 22:33:50|3438.14|3429.44|3438.68|3429.98|3439.18|3430.48|3437.97|3429.27|31
1631226840000|2021-09-09 22:34:00|3438.65|3429.95|3438.62|3429.92|3438.65|3429.95|3438.34|3429.64|29
1631226850000|2021-09-09 22:34:10|3438.61|3429.91|3441.91|3433.21|3442.04|3433.34|3438.07|3429.37|31
1631226860000|2021-09-09 22:34:20|3441.93|3433.23|3443.01|3434.31|3443.17|3434.47|3441.9|3433.2|36
1631226870000|2021-09-09 22:34:30|3443.07|3434.37|3443.68|3434.98|3444.26|3435.56|3443.07|3434.37|36
1631226880000|2021-09-09 22:34:40|3443.2|3434.5|3443.31|3434.61|3443.51|3434.81|3441.93|3433.23|38
1631226890000|2021-09-09 22:34:50|3443.37|3434.67|3440.84|3432.14|3443.39|3434.69|3440.79|3432.09|37
1631226900000|2021-09-09 22:35:00|3440.86|3432.16|3442.86|3434.16|3442.86|3434.16|3440.82|3432.12|36
1631226910000|2021-09-09 22:35:10|3442.92|3434.22|3444.28|3435.58|3444.28|3435.58|3442.92|3434.22|30
1631226920000|2021-09-09 22:35:20|3444.31|3435.61|3443.37|3434.67|3444.99|3436.29|3443.15|3434.45|34
1631226930000|2021-09-09 22:35:30|3443.15|3434.45|3443.83|3435.13|3443.83|3435.13|3442.6|3433.9|39
1631226940000|2021-09-09 22:35:40|3444|3435.3|3445.41|3436.71|3445.65|3436.95|3443.72|3435.02|36
1631226950000|2021-09-09 22:35:50|3445.54|3436.84|3445.35|3436.65|3446.03|3437.33|3445.11|3436.41|23
1631226960000|2021-09-09 22:36:00|3445.19|3436.49|3442.92|3434.22|3445.35|3436.65|3442.89|3434.19|30
1631226970000|2021-09-09 22:36:10|3442.93|3434.23|3444.32|3435.62|3444.69|3435.99|3442.93|3434.23|35
1631226980000|2021-09-09 22:36:20|3444.33|3435.63|3445.38|3436.68|3445.43|3436.73|3444.33|3435.63|33
1631226990000|2021-09-09 22:36:30|3445.37|3436.67|3443.67|3434.97|3445.37|3436.67|3443.49|3434.79|38
1631227000000|2021-09-09 22:36:40|3443.8|3435.1|3444.91|3436.21|3444.99|3436.29|3443.66|3434.96|33
1631227010000|2021-09-09 22:36:50|3445.04|3436.34|3446.32|3437.62|3446.57|3437.87|3445.04|3436.34|25
1631227020000|2021-09-09 22:37:00|3446.33|3437.63|3446.7|3438|3446.95|3438.25|3446.32|3437.62|24
1631227030000|2021-09-09 22:37:10|3446.69|3437.99|3447.95|3439.25|3447.96|3439.26|3446.66|3437.96|27
1631227040000|2021-09-09 22:37:20|3448.04|3439.34|3448.5|3439.8|3448.79|3440.09|3448.04|3439.34|28
1631227050000|2021-09-09 22:37:30|3449.09|3440.39|3448.45|3439.75|3449.29|3440.59|3448.15|3439.45|32
1631227060000|2021-09-09 22:37:40|3448.5|3439.8|3448.47|3439.77|3449.09|3440.39|3448.15|3439.45|28
1631227070000|2021-09-09 22:37:50|3448.63|3439.93|3449.56|3440.86|3450.43|3441.73|3447.95|3439.25|32
1631227080000|2021-09-09 22:38:00|3449.61|3440.91|3447.94|3439.24|3449.73|3441.03|3447.75|3439.05|32
1631227090000|2021-09-09 22:38:10|3448.03|3439.33|3447.3|3438.6|3448.18|3439.48|3447.04|3438.34|34
1631227100000|2021-09-09 22:38:20|3447.55|3438.85|3448.61|3439.91|3449.72|3441.02|3447.55|3438.85|38
1631227110000|2021-09-09 22:38:30|3448.7|3440|3448.91|3440.21|3448.91|3440.21|3448.14|3439.44|26
1631227120000|2021-09-09 22:38:40|3448.93|3440.23|3449.74|3441.04|3449.74|3441.04|3448.91|3440.21|30
1631227130000|2021-09-09 22:38:50|3449.85|3441.15|3447.7|3439|3449.91|3441.21|3447.7|3439|24
1631227140000|2021-09-09 22:39:00|3448.03|3439.33|3448.43|3439.73|3448.52|3439.82|3447.94|3439.24|32
1631227150000|2021-09-09 22:39:10|3447.94|3439.24|3448.96|3440.26|3449.06|3440.36|3447.89|3439.19|36
1631227160000|2021-09-09 22:39:20|3448.97|3440.27|3448.65|3439.95|3448.97|3440.27|3448.43|3439.73|30
1631227170000|2021-09-09 22:39:30|3448.71|3440.01|3449.85|3441.15|3449.92|3441.22|3448.62|3439.92|34
1631227180000|2021-09-09 22:39:40|3449.87|3441.17|3451.02|3442.32|3451.02|3442.32|3449.78|3441.08|33
1631227190000|2021-09-09 22:39:50|3450.79|3442.09|3452.75|3444.05|3452.75|3444.05|3450.73|3442.03|33
1631227200000|2021-09-09 22:40:00|3452.76|3444.06|3451.06|3442.36|3452.78|3444.08|3450.81|3442.11|33
1631227210000|2021-09-09 22:40:10|3451.07|3442.37|3449.88|3441.18|3451.07|3442.37|3449.87|3441.17|36
1631227220000|2021-09-09 22:40:20|3450.05|3441.35|3450.72|3442.02|3450.75|3442.05|3450.03|3441.33|35
1631227230000|2021-09-09 22:40:30|3450.73|3442.03|3451.68|3442.98|3451.73|3443.03|3450.42|3441.72|32
1631227240000|2021-09-09 22:40:40|3451.66|3442.96|3450.15|3441.45|3451.7|3443|3450.1|3441.4|34
1631227250000|2021-09-09 22:40:50|3450.1|3441.4|3448.82|3440.12|3450.33|3441.63|3448.7|3440|38
1631227260000|2021-09-09 22:41:00|3448.81|3440.11|3448.64|3439.94|3448.85|3440.15|3448.35|3439.65|31
1631227270000|2021-09-09 22:41:10|3448.58|3439.88|3448.58|3439.88|3448.82|3440.12|3448.31|3439.61|33
1631227280000|2021-09-09 22:41:20|3448.5|3439.8|3447.7|3439|3448.58|3439.88|3447.3|3438.6|31
1631227290000|2021-09-09 22:41:30|3447.67|3438.97|3447.12|3438.42|3447.67|3438.97|3447.01|3438.31|21
1631227300000|2021-09-09 22:41:40|3447.13|3438.43|3448.45|3439.75|3448.45|3439.75|3447.13|3438.43|16
1631227310000|2021-09-09 22:41:50|3448.48|3439.78|3447.02|3438.32|3448.48|3439.78|3447.02|3438.32|23
1631227320000|2021-09-09 22:42:00|3447.13|3438.43|3447.01|3438.31|3447.13|3438.43|3447.01|3438.31|3
1631227330000|2021-09-09 22:42:10|3447.12|3438.42|3448.14|3439.44|3448.16|3439.46|3447.12|3438.42|29
1631227340000|2021-09-09 22:42:20|3448.15|3439.45|3449.47|3440.77|3449.47|3440.77|3448.15|3439.45|22
1631227350000|2021-09-09 22:42:30|3449.67|3440.97|3450.58|3441.88|3450.58|3441.88|3449.63|3440.93|28
1631227360000|2021-09-09 22:42:40|3450.48|3441.78|3450.01|3441.31|3450.61|3441.91|3449.85|3441.15|35
1631227370000|2021-09-09 22:42:50|3450.05|3441.35|3449.02|3440.32|3450.16|3441.46|3448.75|3440.05|38
1631227380000|2021-09-09 22:43:00|3449.03|3440.33|3448|3439.3|3449.03|3440.33|3446.95|3438.25|35
1631227390000|2021-09-09 22:43:10|3448.19|3439.49|3446.29|3437.59|3448.5|3439.8|3445.16|3436.46|34
1631227400000|2021-09-09 22:43:20|3446.23|3437.53|3445.93|3437.23|3446.31|3437.61|3445.2|3436.5|36
1631227410000|2021-09-09 22:43:30|3445.92|3437.22|3445.94|3437.24|3446.13|3437.43|3445.85|3437.15|27
1631227420000|2021-09-09 22:43:40|3445.92|3437.22|3446.02|3437.32|3446.41|3437.71|3445.21|3436.51|17
1631227430000|2021-09-09 22:43:50|3446.01|3437.31|3442.75|3434.05|3446.27|3437.57|3442.75|3434.05|22
1631227440000|2021-09-09 22:44:00|3442.8|3434.1|3443.36|3434.66|3443.77|3435.07|3442.8|3434.1|33
1631227450000|2021-09-09 22:44:10|3443.27|3434.57|3443|3434.3|3443.4|3434.7|3442.98|3434.28|33
1631227460000|2021-09-09 22:44:20|3442.99|3434.29|3443.02|3434.32|3443.03|3434.33|3442.89|3434.19|20
1631227470000|2021-09-09 22:44:30|3443.03|3434.33|3442.55|3433.85|3443.08|3434.38|3442.34|3433.64|29
1631227480000|2021-09-09 22:44:40|3442.54|3433.84|3441.91|3433.21|3442.66|3433.96|3441.91|3433.21|29
1631227490000|2021-09-09 22:44:50|3441.72|3433.02|3440.87|3432.17|3441.72|3433.02|3440.01|3431.31|39
1631227500000|2021-09-09 22:45:00|3440.94|3432.24|3440.63|3431.93|3440.94|3432.24|3440.49|3431.79|32
1631227510000|2021-09-09 22:45:10|3440.58|3431.88|3442.04|3433.34|3442.04|3433.34|3440.52|3431.82|33
1631227520000|2021-09-09 22:45:20|3442.11|3433.41|3441.24|3432.54|3442.72|3434.02|3441.14|3432.44|38
1631227530000|2021-09-09 22:45:30|3441.33|3432.63|3441.15|3432.45|3441.75|3433.05|3441.07|3432.37|36
1631227540000|2021-09-09 22:45:40|3441.07|3432.37|3439.76|3431.06|3441.73|3433.03|3439.76|3431.06|35
1631227550000|2021-09-09 22:45:50|3440.18|3431.48|3440.59|3431.89|3440.93|3432.23|3439.94|3431.24|36
1631227560000|2021-09-09 22:46:00|3441.08|3432.38|3443.2|3434.5|3443.2|3434.5|3441.08|3432.38|36
1631227570000|2021-09-09 22:46:10|3443.13|3434.43|3445.47|3436.77|3445.95|3437.25|3443.13|3434.43|36
1631227580000|2021-09-09 22:46:20|3445.34|3436.64|3445.97|3437.27|3446.31|3437.61|3445.34|3436.64|38
1631227590000|2021-09-09 22:46:30|3445.98|3437.28|3445.96|3437.26|3446.17|3437.47|3445.82|3437.12|34
1631227600000|2021-09-09 22:46:40|3446.04|3437.34|3446.15|3437.45|3446.16|3437.46|3445.86|3437.16|32
1631227610000|2021-09-09 22:46:50|3446.23|3437.53|3446.12|3437.42|3446.23|3437.53|3446.01|3437.31|28
1631227620000|2021-09-09 22:47:00|3446.11|3437.41|3446.24|3437.54|3446.24|3437.54|3446.1|3437.4|30
1631227630000|2021-09-09 22:47:10|3446.25|3437.55|3448.11|3439.41|3448.11|3439.41|3446.24|3437.54|19
1631227640000|2021-09-09 22:47:20|3448.04|3439.34|3445.05|3436.35|3449.48|3440.78|3444.49|3435.79|38
1631227650000|2021-09-09 22:47:30|3445.28|3436.58|3447.53|3438.83|3447.53|3438.83|3445.28|3436.58|38
1631227660000|2021-09-09 22:47:40|3447.5|3438.8|3447.78|3439.08|3447.97|3439.27|3447.43|3438.73|29
1631227670000|2021-09-09 22:47:50|3447.77|3439.07|3446.86|3438.16|3447.91|3439.21|3446.81|3438.11|34
1631227680000|2021-09-09 22:48:00|3446.58|3437.88|3446.01|3437.31|3446.58|3437.88|3445.96|3437.26|37
1631227690000|2021-09-09 22:48:10|3446.02|3437.32|3445.24|3436.54|3446.25|3437.55|3445.22|3436.52|34
1631227700000|2021-09-09 22:48:20|3445.22|3436.52|3447.4|3438.7|3447.44|3438.74|3445.14|3436.44|34
1631227710000|2021-09-09 22:48:30|3447.27|3438.57|3447.4|3438.7|3447.47|3438.77|3446.67|3437.97|36
1631227720000|2021-09-09 22:48:40|3447.36|3438.66|3448.03|3439.33|3448.03|3439.33|3447.36|3438.66|39
1631227730000|2021-09-09 22:48:50|3448.22|3439.52|3447.47|3438.77|3449.43|3440.73|3447.47|3438.77|33
1631227740000|2021-09-09 22:49:00|3447.46|3438.76|3447.91|3439.21|3447.91|3439.21|3447.46|3438.76|34
1631227750000|2021-09-09 22:49:10|3447.93|3439.23|3449.71|3441.01|3449.77|3441.07|3447.93|3439.23|29
1631227760000|2021-09-09 22:49:20|3449.7|3441|3449.42|3440.72|3449.9|3441.2|3449.4|3440.7|30
1631227770000|2021-09-09 22:49:30|3449.45|3440.75|3449.76|3441.06|3449.76|3441.06|3449.44|3440.74|25
1631227780000|2021-09-09 22:49:40|3449.77|3441.07|3449.87|3441.17|3449.88|3441.18|3449.77|3441.07|21
1631227790000|2021-09-09 22:49:50|3449.74|3441.04|3449.74|3441.04|3449.87|3441.17|3449.66|3440.96|18
1631227800000|2021-09-09 22:50:00|3449.66|3440.96|3448.02|3439.32|3449.89|3441.19|3447.89|3439.19|35
1631227810000|2021-09-09 22:50:10|3448.15|3439.45|3448|3439.3|3448.38|3439.68|3447.85|3439.15|36
1631227820000|2021-09-09 22:50:20|3447.93|3439.23|3446.85|3438.15|3448.21|3439.51|3446.85|3438.15|33
1631227830000|2021-09-09 22:50:30|3446.25|3437.55|3446.09|3437.39|3446.86|3438.16|3445.86|3437.16|38
1631227840000|2021-09-09 22:50:40|3446.15|3437.45|3445.36|3436.66|3446.34|3437.64|3445.19|3436.49|33
1631227850000|2021-09-09 22:50:50|3445.31|3436.61|3445.67|3436.97|3445.67|3436.97|3445.14|3436.44|36
1631227860000|2021-09-09 22:51:00|3445.78|3437.08|3445.33|3436.63|3445.79|3437.09|3445.22|3436.52|36
1631227870000|2021-09-09 22:51:10|3445.41|3436.71|3448.65|3439.95|3448.65|3439.95|3445.41|3436.71|33
1631227880000|2021-09-09 22:51:20|3448.66|3439.96|3448.45|3439.75|3448.79|3440.09|3448.28|3439.58|31
1631227890000|2021-09-09 22:51:30|3448.35|3439.65|3446.81|3438.11|3448.74|3440.04|3446.81|3438.11|36
1631227900000|2021-09-09 22:51:40|3446.78|3438.08|3447.16|3438.46|3447.16|3438.46|3446.78|3438.08|12
1631227910000|2021-09-09 22:51:50|3447.3|3438.6|3448.71|3440.01|3448.71|3440.01|3447.3|3438.6|30
1631227920000|2021-09-09 22:52:00|3448.76|3440.06|3448.26|3439.56|3448.77|3440.07|3447.99|3439.29|36
1631227930000|2021-09-09 22:52:10|3448.38|3439.68|3447.16|3438.46|3448.38|3439.68|3446.99|3438.29|35
1631227940000|2021-09-09 22:52:20|3447.22|3438.52|3445.61|3436.91|3447.43|3438.73|3445.61|3436.91|37
1631227950000|2021-09-09 22:52:30|3445.73|3437.03|3445.55|3436.85|3445.82|3437.12|3445.38|3436.68|30
1631227960000|2021-09-09 22:52:40|3445.58|3436.88|3445.75|3437.05|3445.79|3437.09|3445.46|3436.76|23
1631227970000|2021-09-09 22:52:50|3445.8|3437.1|3445.61|3436.91|3445.83|3437.13|3445.6|3436.9|19
1631227980000|2021-09-09 22:53:00|3445.62|3436.92|3445.59|3436.89|3445.65|3436.95|3444.92|3436.22|29
1631227990000|2021-09-09 22:53:10|3445.53|3436.83|3445.58|3436.88|3445.58|3436.88|3445.46|3436.76|22
1631228000000|2021-09-09 22:53:20|3445.6|3436.9|3445.68|3436.98|3445.69|3436.99|3445.59|3436.89|12
1631228010000|2021-09-09 22:53:30|3445.71|3437.01|3445.02|3436.32|3445.83|3437.13|3445.02|3436.32|28
1631228020000|2021-09-09 22:53:40|3445.14|3436.44|3445.48|3436.78|3445.53|3436.83|3445.1|3436.4|33
1631228030000|2021-09-09 22:53:50|3445.56|3436.86|3444.63|3435.93|3445.72|3437.02|3444.48|3435.78|36
1631228040000|2021-09-09 22:54:00|3444.67|3435.97|3444.77|3436.07|3445.01|3436.31|3444.58|3435.88|28
1631228050000|2021-09-09 22:54:10|3444.78|3436.08|3444.7|3436|3444.85|3436.15|3444.59|3435.89|25
1631228060000|2021-09-09 22:54:20|3444.68|3435.98|3443.46|3434.76|3444.79|3436.09|3443.31|3434.61|31
1631228070000|2021-09-09 22:54:30|3443.45|3434.75|3442.32|3433.62|3444.32|3435.62|3442.17|3433.47|30
1631228080000|2021-09-09 22:54:40|3442.33|3433.63|3444.27|3435.57|3445.18|3436.48|3442.27|3433.57|28
1631228090000|2021-09-09 22:54:50|3444.32|3435.62|3443.16|3434.46|3444.35|3435.65|3442.33|3433.63|38
1631228100000|2021-09-09 22:55:00|3443.33|3434.63|3442.75|3434.05|3443.48|3434.78|3442.5|3433.8|36
1631228110000|2021-09-09 22:55:10|3442.74|3434.04|3442.95|3434.25|3443.16|3434.46|3442.31|3433.61|32
1631228120000|2021-09-09 22:55:20|3443.22|3434.52|3444.72|3436.02|3444.95|3436.25|3443.16|3434.46|30
1631228130000|2021-09-09 22:55:30|3444.63|3435.93|3444.54|3435.84|3444.63|3435.93|3444.43|3435.73|32
1631228140000|2021-09-09 22:55:40|3444.57|3435.87|3446.84|3438.14|3447.23|3438.53|3444.45|3435.75|32
1631228150000|2021-09-09 22:55:50|3447.03|3438.33|3447.35|3438.65|3447.5|3438.8|3446.42|3437.72|34
1631228160000|2021-09-09 22:56:00|3447.53|3438.83|3446.97|3438.27|3447.53|3438.83|3446.42|3437.72|20
1631228170000|2021-09-09 22:56:10|3446.98|3438.28|3447.12|3438.42|3447.59|3438.89|3446.42|3437.72|20
1631228180000|2021-09-09 22:56:20|3446.85|3438.15|3449.75|3441.05|3449.84|3441.14|3446.84|3438.14|31
1631228190000|2021-09-09 22:56:30|3449.76|3441.06|3449.85|3441.15|3450.1|3441.4|3449.48|3440.78|26
1631228200000|2021-09-09 22:56:40|3449.41|3440.71|3450.27|3441.57|3450.5|3441.8|3449.41|3440.71|32
1631228210000|2021-09-09 22:56:50|3450.43|3441.73|3451.82|3443.12|3451.82|3443.12|3450.43|3441.73|20
1631228220000|2021-09-09 22:57:00|3451.77|3443.07|3452.46|3443.76|3452.49|3443.79|3451.77|3443.07|24
1631228230000|2021-09-09 22:57:10|3452.4|3443.7|3451.07|3442.37|3452.45|3443.75|3450.96|3442.26|22
1631228240000|2021-09-09 22:57:20|3451.18|3442.48|3451.14|3442.44|3451.84|3443.14|3451.14|3442.44|28
1631228250000|2021-09-09 22:57:30|3451.09|3442.39|3450.67|3441.97|3451.14|3442.44|3450.5|3441.8|22
1631228260000|2021-09-09 22:57:40|3450.69|3441.99|3450.65|3441.95|3450.69|3441.99|3450.28|3441.58|30
1631228270000|2021-09-09 22:57:50|3450.66|3441.96|3451.61|3442.91|3451.61|3442.91|3450.42|3441.72|34
1631228280000|2021-09-09 22:58:00|3451.33|3442.63|3451.16|3442.46|3451.35|3442.65|3450.95|3442.25|34
1631228290000|2021-09-09 22:58:10|3451.14|3442.44|3450.48|3441.78|3451.15|3442.45|3450.44|3441.74|30
1631228300000|2021-09-09 22:58:20|3450.51|3441.81|3450.02|3441.32|3450.71|3442.01|3449.74|3441.04|28
1631228310000|2021-09-09 22:58:30|3449.97|3441.27|3451.2|3442.5|3451.2|3442.5|3449.82|3441.12|26
1631228320000|2021-09-09 22:58:40|3451.19|3442.49|3451.42|3442.72|3451.42|3442.72|3451.15|3442.45|31
1631228330000|2021-09-09 22:58:50|3451.43|3442.73|3451.78|3443.08|3452.03|3443.33|3451.43|3442.73|33
1631228340000|2021-09-09 22:59:00|3451.8|3443.1|3452.22|3443.52|3452.36|3443.66|3451.76|3443.06|31
1631228350000|2021-09-09 22:59:10|3452.23|3443.53|3452.28|3443.58|3452.41|3443.71|3452.02|3443.32|28
1631228360000|2021-09-09 22:59:20|3452.27|3443.57|3453.64|3444.94|3453.64|3444.94|3452.25|3443.55|25
1631228370000|2021-09-09 22:59:30|3453.59|3444.89|3452.3|3443.6|3453.75|3445.05|3452.14|3443.44|29
1631228380000|2021-09-09 22:59:40|3452.16|3443.46|3452.55|3443.85|3452.63|3443.93|3452.07|3443.37|36
1631228390000|2021-09-09 22:59:50|3452.64|3443.94|3453.76|3445.06|3453.76|3445.06|3452.64|3443.94|33
1631228400000|2021-09-09 23:00:00|3453.8|3445.1|3452.71|3444.01|3453.8|3445.1|3452.25|3443.55|29
1631228410000|2021-09-09 23:00:10|3452.65|3443.95|3453.49|3444.79|3453.49|3444.79|3451.99|3443.29|24
1631228420000|2021-09-09 23:00:20|3453.44|3444.74|3452.82|3444.12|3453.44|3444.74|3452.6|3443.9|31
1631228430000|2021-09-09 23:00:30|3452.84|3444.14|3451.81|3443.11|3453.13|3444.43|3451.81|3443.11|32
1631228440000|2021-09-09 23:00:40|3451.76|3443.06|3451.87|3443.17|3452.22|3443.52|3450.89|3442.19|30
1631228450000|2021-09-09 23:00:50|3451.98|3443.28|3452.34|3443.64|3452.95|3444.25|3451.98|3443.28|26
1631228460000|2021-09-09 23:01:00|3452.16|3443.46|3451.86|3443.16|3452.27|3443.57|3451.46|3442.76|38
1631228470000|2021-09-09 23:01:10|3452.05|3443.35|3452.31|3443.61|3453.01|3444.31|3452.05|3443.35|36
1631228480000|2021-09-09 23:01:20|3452.27|3443.57|3451.46|3442.76|3452.45|3443.75|3451.45|3442.75|25
1631228490000|2021-09-09 23:01:30|3451.52|3442.82|3452.55|3443.85|3452.67|3443.97|3451.52|3442.82|30
1631228500000|2021-09-09 23:01:40|3452.56|3443.86|3451.91|3443.21|3452.56|3443.86|3451.42|3442.72|34
1631228510000|2021-09-09 23:01:50|3451.93|3443.23|3451.9|3443.2|3452|3443.3|3451.73|3443.03|29
1631228520000|2021-09-09 23:02:00|3451.88|3443.18|3452.6|3443.9|3452.6|3443.9|3451.79|3443.09|31
1631228530000|2021-09-09 23:02:10|3452.62|3443.92|3453.22|3444.52|3453.22|3444.52|3452.46|3443.76|29
1631228540000|2021-09-09 23:02:20|3453.26|3444.56|3454.45|3445.75|3454.6|3445.9|3453.26|3444.56|28
1631228550000|2021-09-09 23:02:30|3454.51|3445.81|3454.97|3446.27|3455|3446.3|3454.45|3445.75|32
1631228560000|2021-09-09 23:02:40|3454.98|3446.28|3455.32|3446.62|3455.44|3446.74|3454.98|3446.28|25
1631228570000|2021-09-09 23:02:50|3455.29|3446.59|3456.85|3448.15|3456.86|3448.16|3455.29|3446.59|36
1631228580000|2021-09-09 23:03:00|3456.88|3448.18|3457.07|3448.37|3457.28|3448.58|3456.88|3448.18|31
1631228590000|2021-09-09 23:03:10|3457.28|3448.58|3457.41|3448.71|3457.94|3449.24|3456.96|3448.26|35
1631228600000|2021-09-09 23:03:20|3458.01|3449.31|3457.62|3448.92|3458.01|3449.31|3457.41|3448.71|33
1631228610000|2021-09-09 23:03:30|3457.76|3449.06|3459.33|3450.63|3459.4|3450.7|3457.76|3449.06|34
1631228620000|2021-09-09 23:03:40|3459.36|3450.66|3460.88|3452.18|3460.97|3452.27|3459.3|3450.6|30
1631228630000|2021-09-09 23:03:50|3460.89|3452.19|3460.78|3452.08|3461.08|3452.38|3460.75|3452.05|24
1631228640000|2021-09-09 23:04:00|3460.79|3452.09|3461.03|3452.33|3461.11|3452.41|3460.77|3452.07|24
1631228650000|2021-09-09 23:04:10|3461.02|3452.32|3460.33|3451.63|3461.03|3452.33|3460.33|3451.63|22
1631228660000|2021-09-09 23:04:20|3460.27|3451.57|3460.7|3452|3460.7|3452|3458.71|3450.01|32
1631228670000|2021-09-09 23:04:30|3460.66|3451.96|3460.68|3451.98|3460.76|3452.06|3460.01|3451.31|26
1631228680000|2021-09-09 23:04:40|3460.71|3452.01|3462.63|3453.93|3463|3454.3|3460.71|3452.01|35
1631228690000|2021-09-09 23:04:50|3462.65|3453.95|3463.72|3455.02|3463.72|3455.02|3462.53|3453.83|37
1631228700000|2021-09-09 23:05:00|3463.71|3455.01|3464.05|3455.35|3464.22|3455.52|3463.71|3455.01|34
1631228710000|2021-09-09 23:05:10|3464.03|3455.33|3463.14|3454.44|3464.12|3455.42|3462.4|3453.7|35
1631228720000|2021-09-09 23:05:20|3463.16|3454.46|3463.99|3455.29|3463.99|3455.29|3463.14|3454.44|37
1631228730000|2021-09-09 23:05:30|3463.97|3455.27|3462.6|3453.9|3463.97|3455.27|3462.51|3453.81|29
1631228740000|2021-09-09 23:05:40|3462.74|3454.04|3463.2|3454.5|3463.25|3454.55|3462.73|3454.03|33
1631228750000|2021-09-09 23:05:50|3463.14|3454.44|3462.59|3453.89|3463.18|3454.48|3462.53|3453.83|28
1631228760000|2021-09-09 23:06:00|3462.61|3453.91|3464.1|3455.4|3464.55|3455.85|3462.61|3453.91|27
1631228770000|2021-09-09 23:06:10|3464.11|3455.41|3464.29|3455.59|3464.54|3455.84|3463.66|3454.96|29
1631228780000|2021-09-09 23:06:20|3464.25|3455.55|3463.47|3454.77|3464.26|3455.56|3463.09|3454.39|33
1631228790000|2021-09-09 23:06:30|3463.5|3454.8|3463.52|3454.82|3463.69|3454.99|3463.37|3454.67|38
1631228800000|2021-09-09 23:06:40|3463.66|3454.96|3464.72|3456.02|3464.72|3456.02|3463.39|3454.69|39
1631228810000|2021-09-09 23:06:50|3464.67|3455.97|3464.67|3455.97|3465.27|3456.57|3464.54|3455.84|38
1631228820000|2021-09-09 23:07:00|3464.68|3455.98|3464.18|3455.48|3465.27|3456.57|3464.01|3455.31|38
1631228830000|2021-09-09 23:07:10|3464.15|3455.45|3465.58|3456.88|3466.51|3457.81|3464.12|3455.42|32
1631228840000|2021-09-09 23:07:20|3466.06|3457.36|3465.67|3456.97|3466.29|3457.59|3465.5|3456.8|34
1631228850000|2021-09-09 23:07:30|3465.89|3457.19|3467.6|3458.9|3468.28|3459.58|3465.7|3457|36
1631228860000|2021-09-09 23:07:40|3467.71|3459.01|3465.44|3456.74|3468.15|3459.45|3465.34|3456.64|39
1631228870000|2021-09-09 23:07:50|3465.43|3456.73|3465.47|3456.77|3465.91|3457.21|3465.4|3456.7|38
1631228880000|2021-09-09 23:08:00|3465.26|3456.56|3466.79|3458.09|3466.9|3458.2|3464.94|3456.24|38
1631228890000|2021-09-09 23:08:10|3466.56|3457.86|3466.63|3457.93|3466.98|3458.28|3466.38|3457.68|35
1631228900000|2021-09-09 23:08:20|3466.86|3458.16|3468.71|3460.01|3468.71|3460.01|3466.86|3458.16|37
1631228910000|2021-09-09 23:08:30|3468.76|3460.06|3467.83|3459.13|3469.2|3460.5|3467.83|3459.13|31
1631228920000|2021-09-09 23:08:40|3467.78|3459.08|3467.56|3458.86|3467.81|3459.11|3467.14|3458.44|35
1631228930000|2021-09-09 23:08:50|3467.55|3458.85|3467.69|3458.99|3467.69|3458.99|3467.18|3458.48|30
1631228940000|2021-09-09 23:09:00|3467.76|3459.06|3467.45|3458.75|3467.76|3459.06|3466.45|3457.75|33
1631228950000|2021-09-09 23:09:10|3467.35|3458.65|3466.25|3457.55|3467.35|3458.65|3466.17|3457.47|36
1631228960000|2021-09-09 23:09:20|3466.39|3457.69|3466.75|3458.05|3467|3458.3|3466.35|3457.65|34
1631228970000|2021-09-09 23:09:30|3466.79|3458.09|3468.19|3459.49|3468.3|3459.6|3466.79|3458.09|35
1631228980000|2021-09-09 23:09:40|3468.2|3459.5|3467.86|3459.16|3468.2|3459.5|3467.63|3458.93|33
1631228990000|2021-09-09 23:09:50|3467.91|3459.21|3467.94|3459.24|3468.02|3459.32|3467.79|3459.09|27
1631229000000|2021-09-09 23:10:00|3467.97|3459.27|3468.45|3459.75|3468.52|3459.82|3467.97|3459.27|28
1631229010000|2021-09-09 23:10:10|3468.34|3459.64|3469.02|3460.32|3469.22|3460.52|3468.34|3459.64|28
1631229020000|2021-09-09 23:10:20|3469.01|3460.31|3469.08|3460.38|3469.11|3460.41|3468.49|3459.79|31
1631229030000|2021-09-09 23:10:30|3469.12|3460.42|3468.93|3460.23|3469.12|3460.42|3468.79|3460.09|30
1631229040000|2021-09-09 23:10:40|3468.97|3460.27|3466.52|3457.82|3468.99|3460.29|3466.52|3457.82|27
1631229050000|2021-09-09 23:10:50|3466.66|3457.96|3466.67|3457.97|3466.7|3458|3466.24|3457.54|28
1631229060000|2021-09-09 23:11:00|3466.66|3457.96|3466.74|3458.04|3466.83|3458.13|3466.37|3457.67|39
1631229070000|2021-09-09 23:11:10|3466.85|3458.15|3466.83|3458.13|3466.98|3458.28|3466.71|3458.01|26
1631229080000|2021-09-09 23:11:20|3466.81|3458.11|3469.5|3460.8|3469.58|3460.88|3466.79|3458.09|37
1631229090000|2021-09-09 23:11:30|3469.7|3461|3470.48|3461.78|3470.54|3461.84|3469.58|3460.88|38
1631229100000|2021-09-09 23:11:40|3470.4|3461.7|3470.78|3462.08|3470.89|3462.19|3470.37|3461.67|25
1631229110000|2021-09-09 23:11:50|3470.81|3462.11|3469.13|3460.43|3470.81|3462.11|3469.13|3460.43|35
1631229120000|2021-09-09 23:12:00|3469.5|3460.8|3469.55|3460.85|3470.41|3461.71|3469.17|3460.47|37
1631229130000|2021-09-09 23:12:10|3469.51|3460.81|3468.99|3460.29|3469.59|3460.89|3468.79|3460.09|34
1631229140000|2021-09-09 23:12:20|3468.81|3460.11|3469.25|3460.55|3469.29|3460.59|3468.81|3460.11|38
1631229150000|2021-09-09 23:12:30|3469.22|3460.52|3468.88|3460.18|3469.26|3460.56|3468.73|3460.03|36
1631229160000|2021-09-09 23:12:40|3468.95|3460.25|3468.96|3460.26|3469.01|3460.31|3468.63|3459.93|34
1631229170000|2021-09-09 23:12:50|3468.93|3460.23|3468.89|3460.19|3469.05|3460.35|3468.76|3460.06|27
1631229180000|2021-09-09 23:13:00|3468.88|3460.18|3469.95|3461.25|3470.2|3461.5|3468.88|3460.18|37
1631229190000|2021-09-09 23:13:10|3469.96|3461.26|3469.8|3461.1|3470.02|3461.32|3469.74|3461.04|33
1631229200000|2021-09-09 23:13:20|3469.81|3461.11|3469.21|3460.51|3469.87|3461.17|3469.2|3460.5|33
1631229210000|2021-09-09 23:13:30|3469.17|3460.47|3470.52|3461.82|3470.8|3462.1|3469.1|3460.4|33
1631229220000|2021-09-09 23:13:40|3470.53|3461.83|3469.65|3460.95|3470.55|3461.85|3469.62|3460.92|26
1631229230000|2021-09-09 23:13:50|3469.66|3460.96|3469.72|3461.02|3469.72|3461.02|3469.49|3460.79|29
1631229240000|2021-09-09 23:14:00|3469.61|3460.91|3468.16|3459.46|3469.61|3460.91|3467.3|3458.6|31
1631229250000|2021-09-09 23:14:10|3468.21|3459.51|3466.98|3458.28|3468.21|3459.51|3466.98|3458.28|24
1631229260000|2021-09-09 23:14:20|3467|3458.3|3466.58|3457.88|3467.41|3458.71|3466.55|3457.85|35
1631229270000|2021-09-09 23:14:30|3466.68|3457.98|3466.22|3457.52|3466.81|3458.11|3466.22|3457.52|32
1631229280000|2021-09-09 23:14:40|3466.27|3457.57|3465.85|3457.15|3466.32|3457.62|3465.82|3457.12|29
1631229290000|2021-09-09 23:14:50|3465.78|3457.08|3465.93|3457.23|3466.15|3457.45|3465.65|3456.95|33
1631229300000|2021-09-09 23:15:00|3465.89|3457.19|3465.78|3457.08|3465.94|3457.24|3465.73|3457.03|30
1631229310000|2021-09-09 23:15:10|3465.77|3457.07|3465.77|3457.07|3465.9|3457.2|3465.73|3457.03|33
1631229320000|2021-09-09 23:15:20|3465.71|3457.01|3464.45|3455.75|3465.82|3457.12|3464.45|3455.75|25
1631229330000|2021-09-09 23:15:30|3464.4|3455.7|3463.6|3454.9|3464.4|3455.7|3463.08|3454.38|25
1631229340000|2021-09-09 23:15:40|3463.06|3454.36|3461.91|3453.21|3463.08|3454.38|3461.62|3452.92|34
1631229350000|2021-09-09 23:15:50|3461.77|3453.07|3462.08|3453.38|3462.46|3453.76|3461.77|3453.07|23
1631229360000|2021-09-09 23:16:00|3462.09|3453.39|3459.73|3451.03|3462.31|3453.61|3459.63|3450.93|17
1631229370000|2021-09-09 23:16:10|3459.71|3451.01|3459.88|3451.18|3459.88|3451.18|3459.4|3450.7|25
1631229380000|2021-09-09 23:16:20|3459.69|3450.99|3458.73|3450.03|3459.69|3450.99|3458.59|3449.89|32
1631229390000|2021-09-09 23:16:30|3458.6|3449.9|3460.81|3452.11|3460.92|3452.22|3458.33|3449.63|36
1631229400000|2021-09-09 23:16:40|3460.86|3452.16|3459.87|3451.17|3461.2|3452.5|3459.85|3451.15|30
1631229410000|2021-09-09 23:16:50|3459.89|3451.19|3460.26|3451.56|3460.47|3451.77|3459.7|3451|28
1631229420000|2021-09-09 23:17:00|3460.14|3451.44|3459.77|3451.07|3460.14|3451.44|3459.73|3451.03|31
1631229430000|2021-09-09 23:17:10|3459.37|3450.67|3458.58|3449.88|3459.37|3450.67|3458.41|3449.71|30
1631229440000|2021-09-09 23:17:20|3458.68|3449.98|3459.65|3450.95|3460.03|3451.33|3458.61|3449.91|29
1631229450000|2021-09-09 23:17:30|3459.73|3451.03|3460.83|3452.13|3461.03|3452.33|3459.73|3451.03|38
1631229460000|2021-09-09 23:17:40|3460.92|3452.22|3460.15|3451.45|3460.92|3452.22|3460.08|3451.38|33
1631229470000|2021-09-09 23:17:50|3460.17|3451.47|3459.74|3451.04|3460.42|3451.72|3459.74|3451.04|31
1631229480000|2021-09-09 23:18:00|3459.76|3451.06|3459.32|3450.62|3459.96|3451.26|3459.32|3450.62|28
1631229490000|2021-09-09 23:18:10|3459.62|3450.92|3459.46|3450.76|3459.68|3450.98|3459.38|3450.68|27
1631229500000|2021-09-09 23:18:20|3459.54|3450.84|3459.93|3451.23|3460.31|3451.61|3459.54|3450.84|33
1631229510000|2021-09-09 23:18:30|3459.7|3451|3458.64|3449.94|3459.81|3451.11|3458.64|3449.94|31
1631229520000|2021-09-09 23:18:40|3458.58|3449.88|3458.34|3449.64|3458.79|3450.09|3458|3449.3|28
1631229530000|2021-09-09 23:18:50|3458.35|3449.65|3457.33|3448.63|3458.6|3449.9|3457.26|3448.56|35
1631229540000|2021-09-09 23:19:00|3457.08|3448.38|3456.66|3447.96|3457.33|3448.63|3456.42|3447.72|29
1631229550000|2021-09-09 23:19:10|3456.65|3447.95|3457.55|3448.85|3458.17|3449.47|3456.65|3447.95|34
1631229560000|2021-09-09 23:19:20|3457.54|3448.84|3458.54|3449.84|3458.54|3449.84|3457.26|3448.56|26
1631229570000|2021-09-09 23:19:30|3458.56|3449.86|3458.19|3449.49|3458.56|3449.86|3458.07|3449.37|35
1631229580000|2021-09-09 23:19:40|3458.2|3449.5|3457.89|3449.19|3458.48|3449.78|3457.86|3449.16|29
1631229590000|2021-09-09 23:19:50|3457.85|3449.15|3457.04|3448.34|3457.85|3449.15|3457.04|3448.34|30
1631229600000|2021-09-09 23:20:00|3457|3448.3|3455.71|3447.01|3457|3448.3|3455.71|3447.01|26
1631229610000|2021-09-09 23:20:10|3455.84|3447.14|3456.23|3447.53|3456.27|3447.57|3455.76|3447.06|25
1631229620000|2021-09-09 23:20:20|3456.29|3447.59|3456|3447.3|3456.47|3447.77|3455.96|3447.26|31
1631229630000|2021-09-09 23:20:30|3456.21|3447.51|3456.24|3447.54|3456.32|3447.62|3455.95|3447.25|36
1631229640000|2021-09-09 23:20:40|3456.25|3447.55|3457.48|3448.78|3457.48|3448.78|3456.23|3447.53|30
1631229650000|2021-09-09 23:20:50|3457.44|3448.74|3457.6|3448.9|3457.64|3448.94|3457.39|3448.69|31
1631229660000|2021-09-09 23:21:00|3457.59|3448.89|3457.03|3448.33|3457.62|3448.92|3457.03|3448.33|30
1631229670000|2021-09-09 23:21:10|3457.01|3448.31|3457.71|3449.01|3457.71|3449.01|3457.01|3448.31|29
1631229680000|2021-09-09 23:21:20|3457.38|3448.68|3456.39|3447.69|3457.8|3449.1|3456.39|3447.69|36
1631229690000|2021-09-09 23:21:30|3456.27|3447.57|3456.22|3447.52|3456.4|3447.7|3455.69|3446.99|31
1631229700000|2021-09-09 23:21:40|3456.25|3447.55|3457.07|3448.37|3457.22|3448.52|3456.17|3447.47|32
1631229710000|2021-09-09 23:21:50|3457.08|3448.38|3455.38|3446.68|3457.16|3448.46|3455.26|3446.56|26
1631229720000|2021-09-09 23:22:00|3455.19|3446.49|3455.26|3446.56|3455.45|3446.75|3455.1|3446.4|35
1631229730000|2021-09-09 23:22:10|3454.75|3446.05|3453.79|3445.09|3454.8|3446.1|3453.77|3445.07|33
1631229740000|2021-09-09 23:22:20|3453.8|3445.1|3455.5|3446.8|3455.6|3446.9|3453.8|3445.1|34
1631229750000|2021-09-09 23:22:30|3455.52|3446.82|3456.54|3447.84|3456.54|3447.84|3455.52|3446.82|32
1631229760000|2021-09-09 23:22:40|3456.5|3447.8|3456.41|3447.71|3456.62|3447.92|3456.17|3447.47|33
1631229770000|2021-09-09 23:22:50|3456.56|3447.86|3456.53|3447.83|3456.69|3447.99|3456.41|3447.71|26
1631229780000|2021-09-09 23:23:00|3456.52|3447.82|3457.1|3448.4|3457.1|3448.4|3456.44|3447.74|34
1631229790000|2021-09-09 23:23:10|3457|3448.3|3456.88|3448.18|3457.18|3448.48|3456.66|3447.96|35
1631229800000|2021-09-09 23:23:20|3456.83|3448.13|3456.94|3448.24|3457.16|3448.46|3456.67|3447.97|36
1631229810000|2021-09-09 23:23:30|3457.02|3448.32|3456.63|3447.93|3457.3|3448.6|3456.63|3447.93|26
1631229820000|2021-09-09 23:23:40|3456.54|3447.84|3456.53|3447.83|3456.63|3447.93|3456.22|3447.52|35
1631229830000|2021-09-09 23:23:50|3456.45|3447.75|3456.51|3447.81|3456.69|3447.99|3456.4|3447.7|27
1631229840000|2021-09-09 23:24:00|3456.61|3447.91|3455.43|3446.73|3456.76|3448.06|3455.28|3446.58|34
1631229850000|2021-09-09 23:24:10|3454.99|3446.29|3456.04|3447.34|3456.17|3447.47|3454.95|3446.25|34
1631229860000|2021-09-09 23:24:20|3456.36|3447.66|3456.92|3448.22|3457.54|3448.84|3456.36|3447.66|31
1631229870000|2021-09-09 23:24:30|3457.06|3448.36|3454.82|3446.12|3457.56|3448.86|3454.47|3445.77|37
1631229880000|2021-09-09 23:24:40|3454.13|3445.43|3453.59|3444.89|3454.13|3445.43|3453.01|3444.31|34
1631229890000|2021-09-09 23:24:50|3452.56|3443.86|3453.97|3445.27|3453.97|3445.27|3452.56|3443.86|30
1631229900000|2021-09-09 23:25:00|3454.06|3445.36|3453.38|3444.68|3454.06|3445.36|3452.11|3443.41|36
1631229910000|2021-09-09 23:25:10|3453.27|3444.57|3454.03|3445.33|3454.49|3445.79|3453.27|3444.57|35
1631229920000|2021-09-09 23:25:20|3453.63|3444.93|3453.45|3444.75|3453.63|3444.93|3452.93|3444.23|37
1631229930000|2021-09-09 23:25:30|3453.43|3444.73|3454.15|3445.45|3454.31|3445.61|3453.2|3444.5|34
1631229940000|2021-09-09 23:25:40|3453.88|3445.18|3453.89|3445.19|3454.16|3445.46|3453.73|3445.03|28
1631229950000|2021-09-09 23:25:50|3453.78|3445.08|3453.81|3445.11|3454.17|3445.47|3452.85|3444.15|40
1631229960000|2021-09-09 23:26:00|3453.88|3445.18|3450.98|3442.28|3453.88|3445.18|3450.98|3442.28|36
1631229970000|2021-09-09 23:26:10|3451.05|3442.35|3451.06|3442.36|3451.39|3442.69|3450.24|3441.54|37
1631229980000|2021-09-09 23:26:20|3450.99|3442.29|3451.62|3442.92|3451.66|3442.96|3450.98|3442.28|38
1631229990000|2021-09-09 23:26:30|3451.4|3442.7|3450.43|3441.73|3451.87|3443.17|3450.43|3441.73|38
1631230000000|2021-09-09 23:26:40|3450.87|3442.17|3448.16|3439.46|3450.87|3442.17|3447.87|3439.17|40
1631230010000|2021-09-09 23:26:50|3448.02|3439.32|3448.17|3439.47|3448.26|3439.56|3447.59|3438.89|29
1631230020000|2021-09-09 23:27:00|3448.28|3439.58|3450.4|3441.7|3450.4|3441.7|3448.08|3439.38|26
1631230030000|2021-09-09 23:27:10|3450.3|3441.6|3449.47|3440.77|3450.3|3441.6|3449.36|3440.66|34
1631230040000|2021-09-09 23:27:20|3449.43|3440.73|3450.8|3442.1|3450.8|3442.1|3449.18|3440.48|30
1631230050000|2021-09-09 23:27:30|3450.68|3441.98|3450.44|3441.74|3450.68|3441.98|3449.84|3441.14|28
1631230060000|2021-09-09 23:27:40|3450.33|3441.63|3450.58|3441.88|3450.74|3442.04|3450.33|3441.63|31
1631230070000|2021-09-09 23:27:50|3450.51|3441.81|3449.19|3440.49|3450.77|3442.07|3448.86|3440.16|38
1631230080000|2021-09-09 23:28:00|3449.12|3440.42|3450.05|3441.35|3450.1|3441.4|3449.01|3440.31|29
1631230090000|2021-09-09 23:28:10|3450|3441.3|3449.52|3440.82|3450.44|3441.74|3449.46|3440.76|39
1631230100000|2021-09-09 23:28:20|3449.62|3440.92|3449.18|3440.48|3449.69|3440.99|3449.02|3440.32|32
1631230110000|2021-09-09 23:28:30|3449.19|3440.49|3450.21|3441.51|3450.48|3441.78|3449.16|3440.46|32
1631230120000|2021-09-09 23:28:40|3450.24|3441.54|3449.11|3440.41|3450.24|3441.54|3448.99|3440.29|37
1631230130000|2021-09-09 23:28:50|3449.24|3440.54|3449.29|3440.59|3449.31|3440.61|3449.1|3440.4|34
1631230140000|2021-09-09 23:29:00|3449.11|3440.41|3449.19|3440.49|3449.46|3440.76|3449.11|3440.41|31
1631230150000|2021-09-09 23:29:10|3449.17|3440.47|3449.07|3440.37|3449.28|3440.58|3449.03|3440.33|28
1631230160000|2021-09-09 23:29:20|3449.06|3440.36|3447.3|3438.6|3449.11|3440.41|3447.3|3438.6|25
1631230170000|2021-09-09 23:29:30|3447.06|3438.36|3446.37|3437.67|3447.06|3438.36|3445.44|3436.74|29
1631230180000|2021-09-09 23:29:40|3446.36|3437.66|3446.2|3437.5|3446.37|3437.67|3446.2|3437.5|25
1631230190000|2021-09-09 23:29:50|3446.19|3437.49|3446.28|3437.58|3446.28|3437.58|3446.19|3437.49|19
1631230200000|2021-09-09 23:30:00|3446.4|3437.7|3446.16|3437.46|3447.32|3438.62|3446.16|3437.46|36
1631230210000|2021-09-09 23:30:10|3445.97|3437.27|3445.14|3436.44|3445.97|3437.27|3445.06|3436.36|32
1631230220000|2021-09-09 23:30:20|3445.13|3436.43|3445.02|3436.32|3445.17|3436.47|3444.89|3436.19|36
1631230230000|2021-09-09 23:30:30|3444.92|3436.22|3443.82|3435.12|3445.01|3436.31|3443.8|3435.1|37
1631230240000|2021-09-09 23:30:40|3443.69|3434.99|3444.2|3435.5|3444.22|3435.52|3442.91|3434.21|34
1631230250000|2021-09-09 23:30:50|3444.31|3435.61|3438.5|3429.8|3444.42|3435.72|3438.43|3429.73|36
1631230260000|2021-09-09 23:31:00|3438.62|3429.92|3437.2|3428.5|3439.93|3431.23|3437.2|3428.5|39
1631230270000|2021-09-09 23:31:10|3437.21|3428.51|3434.88|3426.18|3437.26|3428.56|3434.7|3426|34
1631230280000|2021-09-09 23:31:20|3434.75|3426.05|3437.07|3428.37|3437.6|3428.9|3434.63|3425.93|38
1631230290000|2021-09-09 23:31:30|3437|3428.3|3434.95|3426.25|3437|3428.3|3434.64|3425.94|34
1631230300000|2021-09-09 23:31:40|3435|3426.3|3435.15|3426.45|3435.74|3427.04|3434.99|3426.29|33
1631230310000|2021-09-09 23:31:50|3435.32|3426.62|3433.06|3424.36|3435.32|3426.62|3432.77|3424.07|29
1631230320000|2021-09-09 23:32:00|3433.3|3424.6|3432.27|3423.57|3433.3|3424.6|3428.81|3420.11|38
1631230330000|2021-09-09 23:32:10|3432.19|3423.49|3429.77|3421.07|3432.54|3423.84|3429.33|3420.63|37
1631230340000|2021-09-09 23:32:20|3429.81|3421.11|3431.3|3422.6|3431.3|3422.6|3429.42|3420.72|34
1631230350000|2021-09-09 23:32:30|3431.35|3422.65|3432.53|3423.83|3432.62|3423.92|3431.35|3422.65|37
1631230360000|2021-09-09 23:32:40|3432.34|3423.64|3432.15|3423.45|3432.44|3423.74|3431.75|3423.05|36
1631230370000|2021-09-09 23:32:50|3432.13|3423.43|3432.15|3423.45|3432.15|3423.45|3430.33|3421.63|39
1631230380000|2021-09-09 23:33:00|3432.18|3423.48|3433.6|3424.9|3433.77|3425.07|3431.99|3423.29|37
1631230390000|2021-09-09 23:33:10|3433.44|3424.74|3435.5|3426.8|3435.5|3426.8|3433.44|3424.74|35
1631230400000|2021-09-09 23:33:20|3435.58|3426.88|3436.8|3428.1|3437.83|3429.13|3435.53|3426.83|35
1631230410000|2021-09-09 23:33:30|3436.56|3427.86|3437.42|3428.72|3437.48|3428.78|3436.46|3427.76|32
1631230420000|2021-09-09 23:33:40|3437.7|3429|3437.19|3428.49|3437.86|3429.16|3436.37|3427.67|34
1631230430000|2021-09-09 23:33:50|3437.22|3428.52|3435.89|3427.19|3437.22|3428.52|3435.33|3426.63|39
1631230440000|2021-09-09 23:34:00|3435.91|3427.21|3435.8|3427.1|3435.97|3427.27|3435.38|3426.68|34
1631230450000|2021-09-09 23:34:10|3435.67|3426.97|3434.45|3425.75|3435.67|3426.97|3434.23|3425.53|37
1631230460000|2021-09-09 23:34:20|3434.3|3425.6|3438.24|3429.54|3438.46|3429.76|3434.28|3425.58|39
1631230470000|2021-09-09 23:34:30|3438.17|3429.47|3438.28|3429.58|3438.47|3429.77|3437.75|3429.05|36
1631230480000|2021-09-09 23:34:40|3438.23|3429.53|3438.84|3430.14|3438.91|3430.21|3438.03|3429.33|32
1631230490000|2021-09-09 23:34:50|3438.9|3430.2|3440.46|3431.76|3440.84|3432.14|3438.83|3430.13|32
1631230500000|2021-09-09 23:35:00|3440.48|3431.78|3440.67|3431.97|3440.81|3432.11|3440.43|3431.73|33
1631230510000|2021-09-09 23:35:10|3440.53|3431.83|3439.77|3431.07|3440.53|3431.83|3439.55|3430.85|32
1631230520000|2021-09-09 23:35:20|3439.86|3431.16|3441.2|3432.5|3441.2|3432.5|3439.73|3431.03|24
1631230530000|2021-09-09 23:35:30|3441.25|3432.55|3441.1|3432.4|3441.33|3432.63|3441.1|3432.4|9
1631230540000|2021-09-09 23:35:40|3441.25|3432.55|3441.96|3433.26|3443.6|3434.9|3441.25|3432.55|28
1631230550000|2021-09-09 23:35:50|3441.95|3433.25|3441.88|3433.18|3442.11|3433.41|3441.11|3432.41|35
1631230560000|2021-09-09 23:36:00|3441.83|3433.13|3436.91|3428.21|3441.83|3433.13|3436.91|3428.21|38
1631230570000|2021-09-09 23:36:10|3437.15|3428.45|3439.69|3430.99|3440.09|3431.39|3436.84|3428.14|37
1631230580000|2021-09-09 23:36:20|3439.87|3431.17|3439.83|3431.13|3439.93|3431.23|3439.41|3430.71|35
1631230590000|2021-09-09 23:36:30|3439.86|3431.16|3439.69|3430.99|3439.91|3431.21|3439.59|3430.89|30
1631230600000|2021-09-09 23:36:40|3439.25|3430.55|3438.61|3429.91|3439.25|3430.55|3438.49|3429.79|38
1631230610000|2021-09-09 23:36:50|3438.46|3429.76|3438.36|3429.66|3438.54|3429.84|3437.82|3429.12|36
1631230620000|2021-09-09 23:37:00|3438.21|3429.51|3438.84|3430.14|3438.84|3430.14|3438.17|3429.47|24
1631230630000|2021-09-09 23:37:10|3438.3|3429.6|3438.27|3429.57|3438.3|3429.6|3437.29|3428.59|27
1631230640000|2021-09-09 23:37:20|3438.26|3429.56|3440.18|3431.48|3440.18|3431.48|3438.23|3429.53|24
1631230650000|2021-09-09 23:37:30|3441.08|3432.38|3441.34|3432.64|3441.95|3433.25|3441.08|3432.38|27
1631230660000|2021-09-09 23:37:40|3441.87|3433.17|3441.64|3432.94|3442.14|3433.44|3441.34|3432.64|30
1631230670000|2021-09-09 23:37:50|3441.43|3432.73|3441.31|3432.61|3441.64|3432.94|3439.33|3430.63|38
1631230680000|2021-09-09 23:38:00|3441.27|3432.57|3441.61|3432.91|3441.83|3433.13|3441.27|3432.57|13
1631230690000|2021-09-09 23:38:10|3441.53|3432.83|3441.73|3433.03|3442.11|3433.41|3441.53|3432.83|20
1631230700000|2021-09-09 23:38:20|3441.79|3433.09|3441.94|3433.24|3441.94|3433.24|3441.46|3432.76|33
1631230710000|2021-09-09 23:38:30|3441.77|3433.07|3440.72|3432.02|3442.17|3433.47|3440.31|3431.61|37
1631230720000|2021-09-09 23:38:40|3440.81|3432.11|3441.23|3432.53|3441.24|3432.54|3439.55|3430.85|38
1631230730000|2021-09-09 23:38:50|3441.29|3432.59|3441.38|3432.68|3441.38|3432.68|3441.16|3432.46|25
1631230740000|2021-09-09 23:39:00|3441.36|3432.66|3439.66|3430.96|3441.74|3433.04|3439.61|3430.91|34
1631230750000|2021-09-09 23:39:10|3439.69|3430.99|3438.82|3430.12|3440.19|3431.49|3438.63|3429.93|34
1631230760000|2021-09-09 23:39:20|3438.69|3429.99|3439|3430.3|3439.45|3430.75|3438.69|3429.99|36
1631230770000|2021-09-09 23:39:30|3438.96|3430.26|3438.31|3429.61|3438.96|3430.26|3438.01|3429.31|36
1631230780000|2021-09-09 23:39:40|3438.36|3429.66|3438.26|3429.56|3438.36|3429.66|3438.14|3429.44|18
1631230790000|2021-09-09 23:39:50|3438.23|3429.53|3437.71|3429.01|3438.3|3429.6|3437.65|3428.95|31
1631230800000|2021-09-09 23:40:00|3437.67|3428.97|3437.54|3428.84|3437.92|3429.22|3437.07|3428.37|31
1631230810000|2021-09-09 23:40:10|3437.38|3428.68|3436.79|3428.09|3437.55|3428.85|3436.74|3428.04|35
1631230820000|2021-09-09 23:40:20|3436.8|3428.1|3437.55|3428.85|3437.62|3428.92|3436.71|3428.01|34
1631230830000|2021-09-09 23:40:30|3438.28|3429.58|3436.51|3427.81|3438.71|3430.01|3436.51|3427.81|35
1631230840000|2021-09-09 23:40:40|3436.49|3427.79|3431.68|3422.98|3436.94|3428.24|3431.03|3422.33|38
1631230850000|2021-09-09 23:40:50|3431.92|3423.22|3432.07|3423.37|3433.12|3424.42|3431.9|3423.2|36
1631230860000|2021-09-09 23:41:00|3431.89|3423.19|3431.26|3422.56|3432.14|3423.44|3430.88|3422.18|35
1631230870000|2021-09-09 23:41:10|3431.29|3422.59|3433.4|3424.7|3433.4|3424.7|3430.99|3422.29|36
1631230880000|2021-09-09 23:41:20|3433.69|3424.99|3433.09|3424.39|3433.69|3424.99|3432.71|3424.01|33
1631230890000|2021-09-09 23:41:30|3432.87|3424.17|3433.6|3424.9|3433.6|3424.9|3431.32|3422.62|36
1631230900000|2021-09-09 23:41:40|3433.65|3424.95|3433.49|3424.79|3433.65|3424.95|3432.88|3424.18|31
1631230910000|2021-09-09 23:41:50|3433.31|3424.61|3434.19|3425.49|3434.53|3425.83|3433.31|3424.61|35
1631230920000|2021-09-09 23:42:00|3434.12|3425.42|3434.16|3425.46|3434.4|3425.7|3434.02|3425.32|39
1631230930000|2021-09-09 23:42:10|3434.03|3425.33|3432.59|3423.89|3434.18|3425.48|3432.59|3423.89|35
1631230940000|2021-09-09 23:42:20|3432.08|3423.38|3433.1|3424.4|3433.13|3424.43|3431.41|3422.71|38
1631230950000|2021-09-09 23:42:30|3433.04|3424.34|3433.44|3424.74|3433.44|3424.74|3433.03|3424.33|36
1631230960000|2021-09-09 23:42:40|3433.37|3424.67|3433.29|3424.59|3433.77|3425.07|3433.25|3424.55|32
1631230970000|2021-09-09 23:42:50|3433.27|3424.57|3433.66|3424.96|3433.91|3425.21|3433.27|3424.57|34
1631230980000|2021-09-09 23:43:00|3433.71|3425.01|3435.53|3426.83|3435.72|3427.02|3433.59|3424.89|33
1631230990000|2021-09-09 23:43:10|3435.52|3426.82|3435.62|3426.92|3435.62|3426.92|3435.02|3426.32|36
1631231000000|2021-09-09 23:43:20|3435.64|3426.94|3435.55|3426.85|3435.79|3427.09|3435.52|3426.82|34
1631231010000|2021-09-09 23:43:30|3435.56|3426.86|3434.48|3425.78|3435.56|3426.86|3433.6|3424.9|36
1631231020000|2021-09-09 23:43:40|3434.51|3425.81|3434.34|3425.64|3434.82|3426.12|3434.28|3425.58|30
1631231030000|2021-09-09 23:43:50|3434.36|3425.66|3434.24|3425.54|3434.5|3425.8|3434.19|3425.49|31
1631231040000|2021-09-09 23:44:00|3434.27|3425.57|3434.07|3425.37|3434.33|3425.63|3434.07|3425.37|36
1631231050000|2021-09-09 23:44:10|3434.09|3425.39|3434.5|3425.8|3434.69|3425.99|3434.09|3425.39|33
1631231060000|2021-09-09 23:44:20|3434.51|3425.81|3434.58|3425.88|3434.58|3425.88|3434.46|3425.76|30
1631231070000|2021-09-09 23:44:30|3434.49|3425.79|3436.8|3428.1|3436.81|3428.11|3434.49|3425.79|33
1631231080000|2021-09-09 23:44:40|3436.2|3427.5|3436.8|3428.1|3436.9|3428.2|3436.2|3427.5|26
1631231090000|2021-09-09 23:44:50|3436.78|3428.08|3436.56|3427.86|3436.78|3428.08|3436.07|3427.37|26
1631231100000|2021-09-09 23:45:00|3436.57|3427.87|3435.28|3426.58|3436.59|3427.89|3434.96|3426.26|30
1631231110000|2021-09-09 23:45:10|3435.27|3426.57|3435.81|3427.11|3435.81|3427.11|3434.84|3426.14|34
1631231120000|2021-09-09 23:45:20|3435.78|3427.08|3434.28|3425.58|3436.79|3428.09|3434.11|3425.41|37
1631231130000|2021-09-09 23:45:30|3434.23|3425.53|3433.41|3424.71|3434.3|3425.6|3433.41|3424.71|37
1631231140000|2021-09-09 23:45:40|3432.96|3424.26|3434.5|3425.8|3434.73|3426.03|3432.37|3423.67|35
1631231150000|2021-09-09 23:45:50|3434.54|3425.84|3435.34|3426.64|3436.09|3427.39|3434.53|3425.83|32
1631231160000|2021-09-09 23:46:00|3435.25|3426.55|3432.88|3424.18|3435.25|3426.55|3432.88|3424.18|30
1631231170000|2021-09-09 23:46:10|3432.79|3424.09|3431.88|3423.18|3433.08|3424.38|3431.84|3423.14|36
1631231180000|2021-09-09 23:46:20|3431.85|3423.15|3430.75|3422.05|3433.01|3424.31|3430.42|3421.72|38
1631231190000|2021-09-09 23:46:30|3431.72|3423.02|3431.55|3422.85|3432.17|3423.47|3431.29|3422.59|35
1631231200000|2021-09-09 23:46:40|3431.53|3422.83|3430.24|3421.54|3431.74|3423.04|3430.22|3421.52|38
1631231210000|2021-09-09 23:46:50|3430.42|3421.72|3426.83|3418.13|3430.51|3421.81|3426.83|3418.13|39
1631231220000|2021-09-09 23:47:00|3426.32|3417.62|3425.77|3417.07|3426.64|3417.94|3423.59|3414.89|40
1631231230000|2021-09-09 23:47:10|3425.76|3417.06|3424.74|3416.04|3425.8|3417.1|3424.23|3415.53|37
1631231240000|2021-09-09 23:47:20|3424.73|3416.03|3426.61|3417.91|3427.34|3418.64|3424.71|3416.01|38
1631231250000|2021-09-09 23:47:30|3426.68|3417.98|3425.84|3417.14|3427.42|3418.72|3425.83|3417.13|38
1631231260000|2021-09-09 23:47:40|3426.05|3417.35|3425.22|3416.52|3426.05|3417.35|3424.47|3415.77|38
1631231270000|2021-09-09 23:47:50|3425.18|3416.48|3424.48|3415.78|3425.27|3416.57|3424.22|3415.52|35
1631231280000|2021-09-09 23:48:00|3424.3|3415.6|3424|3415.3|3424.34|3415.64|3420.02|3411.32|39
1631231290000|2021-09-09 23:48:10|3423.99|3415.29|3425.32|3416.62|3425.49|3416.79|3423.87|3415.17|38
1631231300000|2021-09-09 23:48:20|3425.31|3416.61|3426.97|3418.27|3427.33|3418.63|3425.31|3416.61|36
1631231310000|2021-09-09 23:48:30|3426.85|3418.15|3427.77|3419.07|3428.13|3419.43|3426.58|3417.88|39
1631231320000|2021-09-09 23:48:40|3427.8|3419.1|3430.35|3421.65|3430.61|3421.91|3427.8|3419.1|34
1631231330000|2021-09-09 23:48:50|3430.33|3421.63|3427.98|3419.28|3430.42|3421.72|3427.98|3419.28|39
1631231340000|2021-09-09 23:49:00|3427.65|3418.95|3428.62|3419.92|3429.17|3420.47|3427.65|3418.95|38
1631231350000|2021-09-09 23:49:10|3428.87|3420.17|3427.62|3418.92|3428.93|3420.23|3427.49|3418.79|37
1631231360000|2021-09-09 23:49:20|3427.66|3418.96|3427.87|3419.17|3428.58|3419.88|3427.66|3418.96|39
1631231370000|2021-09-09 23:49:30|3427.84|3419.14|3426.1|3417.4|3427.94|3419.24|3426.04|3417.34|36
1631231380000|2021-09-09 23:49:40|3426.07|3417.37|3427.2|3418.5|3427.59|3418.89|3426.07|3417.37|37
1631231390000|2021-09-09 23:49:50|3427.15|3418.45|3426.33|3417.63|3427.37|3418.67|3426.33|3417.63|33
1631231400000|2021-09-09 23:50:00|3426.32|3417.62|3426.55|3417.85|3426.94|3418.24|3426|3417.3|33
1631231410000|2021-09-09 23:50:10|3426.46|3417.76|3426.88|3418.18|3427.54|3418.84|3426.24|3417.54|34
1631231420000|2021-09-09 23:50:20|3426.91|3418.21|3427.71|3419.01|3428.23|3419.53|3426.74|3418.04|39
1631231430000|2021-09-09 23:50:30|3427.7|3419|3429.06|3420.36|3429.38|3420.68|3427.7|3419|35
1631231440000|2021-09-09 23:50:40|3428.98|3420.28|3427.99|3419.29|3429.1|3420.4|3427.95|3419.25|39
1631231450000|2021-09-09 23:50:50|3428.02|3419.32|3426.84|3418.14|3428.02|3419.32|3425.64|3416.94|31
1631231460000|2021-09-09 23:51:00|3426.89|3418.19|3426.78|3418.08|3427.09|3418.39|3426.72|3418.02|34
1631231470000|2021-09-09 23:51:10|3426.92|3418.22|3427.28|3418.58|3427.28|3418.58|3426.87|3418.17|23
1631231480000|2021-09-09 23:51:20|3427.29|3418.59|3426.64|3417.94|3427.51|3418.81|3426.59|3417.89|30
1631231490000|2021-09-09 23:51:30|3426.66|3417.96|3427.56|3418.86|3427.56|3418.86|3426.66|3417.96|28
1631231500000|2021-09-09 23:51:40|3427.61|3418.91|3427.87|3419.17|3427.95|3419.25|3427.52|3418.82|31
1631231510000|2021-09-09 23:51:50|3427.77|3419.07|3427.56|3418.86|3428.19|3419.49|3427.56|3418.86|31
1631231520000|2021-09-09 23:52:00|3427.54|3418.84|3427.43|3418.73|3427.55|3418.85|3427.13|3418.43|34
1631231530000|2021-09-09 23:52:10|3427.44|3418.74|3429.65|3420.95|3429.9|3421.2|3427.44|3418.74|36
1631231540000|2021-09-09 23:52:20|3429.54|3420.84|3425.42|3416.72|3429.54|3420.84|3425.34|3416.64|37
1631231550000|2021-09-09 23:52:30|3425.7|3417|3425.19|3416.49|3425.7|3417|3424.62|3415.92|39
1631231560000|2021-09-09 23:52:40|3425.17|3416.47|3425.52|3416.82|3426.39|3417.69|3424.72|3416.02|37
1631231570000|2021-09-09 23:52:50|3425.46|3416.76|3426.9|3418.2|3427.38|3418.68|3424.85|3416.15|34
1631231580000|2021-09-09 23:53:00|3426.68|3417.98|3427.14|3418.44|3428.44|3419.74|3426.68|3417.98|36
1631231590000|2021-09-09 23:53:10|3426.94|3418.24|3426.38|3417.68|3427.35|3418.65|3426.04|3417.34|34
1631231600000|2021-09-09 23:53:20|3426.43|3417.73|3428.95|3420.25|3428.95|3420.25|3426.43|3417.73|34
1631231610000|2021-09-09 23:53:30|3428.97|3420.27|3427.71|3419.01|3429.03|3420.33|3427.65|3418.95|35
1631231620000|2021-09-09 23:53:40|3427.7|3419|3427.86|3419.16|3427.86|3419.16|3427.52|3418.82|31
1631231630000|2021-09-09 23:53:50|3427.82|3419.12|3427.83|3419.13|3428.03|3419.33|3427.54|3418.84|31
1631231640000|2021-09-09 23:54:00|3427.85|3419.15|3427.64|3418.94|3428.06|3419.36|3427.52|3418.82|32
1631231650000|2021-09-09 23:54:10|3427.63|3418.93|3428.76|3420.06|3428.8|3420.1|3427.58|3418.88|29
1631231660000|2021-09-09 23:54:20|3428.75|3420.05|3426.91|3418.21|3428.97|3420.27|3426.68|3417.98|39
1631231670000|2021-09-09 23:54:30|3426.69|3417.99|3426.75|3418.05|3426.8|3418.1|3425.64|3416.94|39
1631231680000|2021-09-09 23:54:40|3426.76|3418.06|3425.47|3416.77|3427.02|3418.32|3425.46|3416.76|32
1631231690000|2021-09-09 23:54:50|3425.88|3417.18|3425.38|3416.68|3425.88|3417.18|3424.55|3415.85|11
1631231700000|2021-09-09 23:55:00|3425.39|3416.69|3424.93|3416.23|3425.39|3416.69|3424.83|3416.13|27
1631231710000|2021-09-09 23:55:10|3425.01|3416.31|3425.28|3416.58|3425.5|3416.8|3425.01|3416.31|31
1631231720000|2021-09-09 23:55:20|3425.29|3416.59|3425.92|3417.22|3425.92|3417.22|3424.73|3416.03|34
1631231730000|2021-09-09 23:55:30|3425.98|3417.28|3426.01|3417.31|3426.55|3417.85|3425.94|3417.24|35
1631231740000|2021-09-09 23:55:40|3426.15|3417.45|3426.36|3417.66|3426.45|3417.75|3426.12|3417.42|35
1631231750000|2021-09-09 23:55:50|3426.39|3417.69|3428.32|3419.62|3428.43|3419.73|3426.36|3417.66|39
1631231760000|2021-09-09 23:56:00|3428.04|3419.34|3427.08|3418.38|3428.34|3419.64|3426.84|3418.14|36
1631231770000|2021-09-09 23:56:10|3427.15|3418.45|3428.67|3419.97|3428.76|3420.06|3427.06|3418.36|37
1631231780000|2021-09-09 23:56:20|3428.7|3420|3429.03|3420.33|3429.48|3420.78|3428.65|3419.95|27
1631231790000|2021-09-09 23:56:30|3429.01|3420.31|3429.01|3420.31|3429.44|3420.74|3428.78|3420.08|39
1631231800000|2021-09-09 23:56:40|3429|3420.3|3431.06|3422.36|3431.06|3422.36|3429|3420.3|30
1631231810000|2021-09-09 23:56:50|3431.05|3422.35|3431.93|3423.23|3432.36|3423.66|3431.05|3422.35|39
1631231820000|2021-09-09 23:57:00|3431.77|3423.07|3431.71|3423.01|3431.89|3423.19|3431.09|3422.39|37
1631231830000|2021-09-09 23:57:10|3431.55|3422.85|3430.03|3421.33|3431.7|3423|3429.4|3420.7|36
1631231840000|2021-09-09 23:57:20|3430.07|3421.37|3431.54|3422.84|3431.54|3422.84|3430.05|3421.35|35
1631231850000|2021-09-09 23:57:30|3431.48|3422.78|3432.9|3424.2|3433.56|3424.86|3431.48|3422.78|38
1631231860000|2021-09-09 23:57:40|3432.85|3424.15|3433.15|3424.45|3433.45|3424.75|3432.85|3424.15|25
1631231870000|2021-09-09 23:57:50|3433.04|3424.34|3432.7|3424|3433.18|3424.48|3432.56|3423.86|33
1631231880000|2021-09-09 23:58:00|3432.71|3424.01|3431.3|3422.6|3432.72|3424.02|3430.65|3421.95|38
1631231890000|2021-09-09 23:58:10|3431.33|3422.63|3431.07|3422.37|3431.48|3422.78|3430.86|3422.16|31
1631231900000|2021-09-09 23:58:20|3431.16|3422.46|3430.91|3422.21|3431.62|3422.92|3430.67|3421.97|30
1631231910000|2021-09-09 23:58:30|3430.97|3422.27|3428.34|3419.64|3431.09|3422.39|3428.34|3419.64|34
1631231920000|2021-09-09 23:58:40|3428.3|3419.6|3429.12|3420.42|3429.17|3420.47|3428|3419.3|35
1631231930000|2021-09-09 23:58:50|3429.28|3420.58|3430|3421.3|3430.68|3421.98|3429.28|3420.58|38
1631231940000|2021-09-09 23:59:00|3430.18|3421.48|3429.81|3421.11|3430.57|3421.87|3429.45|3420.75|36
1631231950000|2021-09-09 23:59:10|3429.19|3420.49|3428.07|3419.37|3429.73|3421.03|3428.07|3419.37|37
1631231960000|2021-09-09 23:59:20|3428|3419.3|3428.16|3419.46|3428.56|3419.86|3427.97|3419.27|35
1631231970000|2021-09-09 23:59:30|3428.22|3419.52|3428.11|3419.41|3428.34|3419.64|3426.73|3418.03|38
1631231980000|2021-09-09 23:59:40|3428.02|3419.32|3427.84|3419.14|3428.36|3419.66|3426.7|3418|36
1631231990000|2021-09-09 23:59:50|3427.8|3419.1|3428.95|3420.25|3429.27|3420.57|3427.67|3418.97|36
1631232000000|2021-09-10 00:00:00|3428.92|3420.22|3428.55|3419.85|3429.27|3420.57|3428.54|3419.84|25
1631232010000|2021-09-10 00:00:10|3428.53|3419.83|3423.73|3415.03|3428.53|3419.83|3423.73|3415.03|37
1631232020000|2021-09-10 00:00:20|3423.74|3415.04|3427.12|3418.42|3427.12|3418.42|3423.29|3414.59|37
1631232030000|2021-09-10 00:00:30|3427.52|3418.82|3429.16|3420.46|3429.16|3420.46|3427.52|3418.82|38
1631232040000|2021-09-10 00:00:40|3429.23|3420.53|3428.77|3420.07|3429.7|3421|3428.67|3419.97|35
1631232050000|2021-09-10 00:00:50|3428.87|3420.17|3430.7|3422|3430.7|3422|3428.87|3420.17|31
1631232060000|2021-09-10 00:01:00|3430.41|3421.71|3430.71|3422.01|3430.77|3422.07|3429.69|3420.99|39
1631232070000|2021-09-10 00:01:10|3430.68|3421.98|3429.38|3420.68|3431.23|3422.53|3429.38|3420.68|33
1631232080000|2021-09-10 00:01:20|3429.44|3420.74|3429.91|3421.21|3429.92|3421.22|3429.12|3420.42|36
1631232090000|2021-09-10 00:01:30|3429.81|3421.11|3431.95|3423.25|3432.39|3423.69|3429.81|3421.11|33
1631232100000|2021-09-10 00:01:40|3432.09|3423.39|3434.6|3425.9|3434.6|3425.9|3432.05|3423.35|39
1631232110000|2021-09-10 00:01:50|3434.53|3425.83|3435.37|3426.67|3435.61|3426.91|3434.53|3425.83|35
1631232120000|2021-09-10 00:02:00|3435.41|3426.71|3435.8|3427.1|3436.03|3427.33|3434.26|3425.56|38
1631232130000|2021-09-10 00:02:10|3435.93|3427.23|3438.2|3429.5|3438.23|3429.53|3435.91|3427.21|39
1631232140000|2021-09-10 00:02:20|3438.22|3429.52|3439.24|3430.54|3439.97|3431.27|3438.2|3429.5|36
1631232150000|2021-09-10 00:02:30|3439.45|3430.75|3441.4|3432.7|3442.24|3433.54|3439.45|3430.75|38
1631232160000|2021-09-10 00:02:40|3441.48|3432.78|3442.92|3434.22|3443.71|3435.01|3441.48|3432.78|36
1631232170000|2021-09-10 00:02:50|3443.15|3434.45|3440.83|3432.13|3443.15|3434.45|3440.83|3432.13|38
1631232180000|2021-09-10 00:03:00|3440.69|3431.99|3440.26|3431.56|3440.69|3431.99|3439.41|3430.71|38
1631232190000|2021-09-10 00:03:10|3440.31|3431.61|3439.6|3430.9|3440.39|3431.69|3437.39|3428.69|39
1631232200000|2021-09-10 00:03:20|3439.66|3430.96|3437.38|3428.68|3439.86|3431.16|3436.97|3428.27|37
1631232210000|2021-09-10 00:03:30|3437.41|3428.71|3437.74|3429.04|3438.22|3429.52|3437.41|3428.71|38
1631232220000|2021-09-10 00:03:40|3437.77|3429.07|3440.73|3432.03|3440.98|3432.28|3437.67|3428.97|39
1631232230000|2021-09-10 00:03:50|3440.65|3431.95|3442.37|3433.67|3442.37|3433.67|3440.65|3431.95|39
1631232240000|2021-09-10 00:04:00|3442.26|3433.56|3443.03|3434.33|3443.15|3434.45|3442.26|3433.56|37
1631232250000|2021-09-10 00:04:10|3443.13|3434.43|3443.53|3434.83|3444.24|3435.54|3443.03|3434.33|37
1631232260000|2021-09-10 00:04:20|3443.42|3434.72|3441.43|3432.73|3443.54|3434.84|3441.43|3432.73|36
1631232270000|2021-09-10 00:04:30|3441.4|3432.7|3443.91|3435.21|3444.03|3435.33|3440.94|3432.24|35
1631232280000|2021-09-10 00:04:40|3444.06|3435.36|3445.91|3437.21|3445.91|3437.21|3443.97|3435.27|35
1631232290000|2021-09-10 00:04:50|3445.89|3437.19|3443.31|3434.61|3445.92|3437.22|3443.31|3434.61|38
1631232300000|2021-09-10 00:05:00|3442.93|3434.23|3441.69|3432.99|3443.21|3434.51|3440.8|3432.1|38
1631232310000|2021-09-10 00:05:10|3441.66|3432.96|3441.79|3433.09|3442.44|3433.74|3441.66|3432.96|36
1631232320000|2021-09-10 00:05:20|3441.85|3433.15|3439.64|3430.94|3441.85|3433.15|3439.64|3430.94|38
1631232330000|2021-09-10 00:05:30|3439.65|3430.95|3440.63|3431.93|3440.67|3431.97|3439.54|3430.84|36
1631232340000|2021-09-10 00:05:40|3440.64|3431.94|3438.52|3429.82|3440.76|3432.06|3438.52|3429.82|35
1631232350000|2021-09-10 00:05:50|3438.26|3429.56|3437.41|3428.71|3438.26|3429.56|3436.99|3428.29|35
1631232360000|2021-09-10 00:06:00|3437.62|3428.92|3436.16|3427.46|3438.52|3429.82|3436.04|3427.34|37
1631232370000|2021-09-10 00:06:10|3436.34|3427.64|3435.78|3427.08|3437.43|3428.73|3435.78|3427.08|38
1631232380000|2021-09-10 00:06:20|3435.59|3426.89|3432.57|3423.87|3435.79|3427.09|3432.55|3423.85|37
1631232390000|2021-09-10 00:06:30|3432.56|3423.86|3430.83|3422.13|3432.63|3423.93|3430.78|3422.08|39
1631232400000|2021-09-10 00:06:40|3430.87|3422.17|3430.51|3421.81|3430.93|3422.23|3430|3421.3|36
1631232410000|2021-09-10 00:06:50|3430.45|3421.75|3429.62|3420.92|3431.13|3422.43|3429.62|3420.92|31
1631232420000|2021-09-10 00:07:00|3429.65|3420.95|3429.27|3420.57|3429.96|3421.26|3429.15|3420.45|35
1631232430000|2021-09-10 00:07:10|3429.28|3420.58|3429.91|3421.21|3429.91|3421.21|3428.81|3420.11|38
1631232440000|2021-09-10 00:07:20|3429.95|3421.25|3432.13|3423.43|3432.13|3423.43|3429.93|3421.23|34
1631232450000|2021-09-10 00:07:30|3432.21|3423.51|3432.33|3423.63|3432.33|3423.63|3431.63|3422.93|32
1631232460000|2021-09-10 00:07:40|3432.36|3423.66|3433.9|3425.2|3433.91|3425.21|3432.31|3423.61|28
1631232470000|2021-09-10 00:07:50|3434.09|3425.39|3432.27|3423.57|3434.5|3425.8|3432.27|3423.57|34
1631232480000|2021-09-10 00:08:00|3432.16|3423.46|3430.04|3421.34|3432.5|3423.8|3429.75|3421.05|36
1631232490000|2021-09-10 00:08:10|3430.19|3421.49|3430.02|3421.32|3430.58|3421.88|3430.02|3421.32|35
1631232500000|2021-09-10 00:08:20|3430.01|3421.31|3430.76|3422.06|3432.08|3423.38|3429.94|3421.24|36
1631232510000|2021-09-10 00:08:30|3430.75|3422.05|3430.38|3421.68|3430.77|3422.07|3430.1|3421.4|38
1631232520000|2021-09-10 00:08:40|3430.41|3421.71|3430.83|3422.13|3430.98|3422.28|3430.37|3421.67|36
1631232530000|2021-09-10 00:08:50|3430.78|3422.08|3428.77|3420.07|3430.78|3422.08|3428.77|3420.07|29
1631232540000|2021-09-10 00:09:00|3428.78|3420.08|3429.07|3420.37|3429.58|3420.88|3428.78|3420.08|29
1631232550000|2021-09-10 00:09:10|3429.01|3420.31|3426.25|3417.55|3429.12|3420.42|3426.25|3417.55|32
1631232560000|2021-09-10 00:09:20|3426.33|3417.63|3426.39|3417.69|3426.85|3418.15|3426.23|3417.53|32
1631232570000|2021-09-10 00:09:30|3426.21|3417.51|3427.09|3418.39|3427.09|3418.39|3425.25|3416.55|31
1631232580000|2021-09-10 00:09:40|3427.08|3418.38|3427.83|3419.13|3428.18|3419.48|3427.08|3418.38|36
1631232590000|2021-09-10 00:09:50|3427.97|3419.27|3430|3421.3|3430.55|3421.85|3427.97|3419.27|33
1631232600000|2021-09-10 00:10:00|3430.01|3421.31|3430.36|3421.66|3430.78|3422.08|3430.01|3421.31|27
1631232610000|2021-09-10 00:10:10|3430.26|3421.56|3429.19|3420.49|3430.27|3421.57|3428.97|3420.27|30
1631232620000|2021-09-10 00:10:20|3428.93|3420.23|3428.07|3419.37|3428.93|3420.23|3427.7|3419|33
1631232630000|2021-09-10 00:10:30|3428.04|3419.34|3430.07|3421.37|3430.46|3421.76|3427.94|3419.24|33
1631232640000|2021-09-10 00:10:40|3430.05|3421.35|3427.04|3418.34|3430.51|3421.81|3426.45|3417.75|37
1631232650000|2021-09-10 00:10:50|3427.03|3418.33|3426.78|3418.08|3427.03|3418.33|3425.73|3417.03|33
1631232660000|2021-09-10 00:11:00|3426.73|3418.03|3424.96|3416.26|3426.73|3418.03|3424.86|3416.16|30
1631232670000|2021-09-10 00:11:10|3424.99|3416.29|3425.11|3416.41|3425.33|3416.63|3424.7|3416|35
1631232680000|2021-09-10 00:11:20|3424.87|3416.17|3425.02|3416.32|3425.28|3416.58|3424.59|3415.89|34
1631232690000|2021-09-10 00:11:30|3425.06|3416.36|3423.82|3415.12|3425.06|3416.36|3422.96|3414.26|38
1631232700000|2021-09-10 00:11:40|3423.78|3415.08|3423.77|3415.07|3424.36|3415.66|3423.77|3415.07|38
1631232710000|2021-09-10 00:11:50|3423.81|3415.11|3422.4|3413.7|3423.81|3415.11|3421.83|3413.13|39
1631232720000|2021-09-10 00:12:00|3422.07|3413.37|3422.04|3413.34|3423.09|3414.39|3421.1|3412.4|38
1631232730000|2021-09-10 00:12:10|3422.31|3413.61|3423.27|3414.57|3424.12|3415.42|3422.31|3413.61|38
1631232740000|2021-09-10 00:12:20|3423.33|3414.63|3421.82|3413.12|3423.33|3414.63|3421.28|3412.58|36
1631232750000|2021-09-10 00:12:30|3421.6|3412.9|3422.34|3413.64|3423.01|3414.31|3421.6|3412.9|38
1631232760000|2021-09-10 00:12:40|3422.38|3413.68|3419.38|3410.68|3422.38|3413.68|3419.29|3410.59|39
1631232770000|2021-09-10 00:12:50|3419.29|3410.59|3415.87|3407.17|3419.29|3410.59|3415.37|3406.67|40
1631232780000|2021-09-10 00:13:00|3415.93|3407.23|3417.86|3409.16|3417.86|3409.16|3415.84|3407.14|34
1631232790000|2021-09-10 00:13:10|3417.85|3409.15|3420.02|3411.32|3420.02|3411.32|3417.83|3409.13|38
1631232800000|2021-09-10 00:13:20|3419.85|3411.15|3421.48|3412.78|3421.7|3413|3419.8|3411.1|38
1631232810000|2021-09-10 00:13:30|3421.28|3412.58|3420.34|3411.64|3421.28|3412.58|3420.01|3411.31|39
1631232820000|2021-09-10 00:13:40|3420.28|3411.58|3415.77|3407.07|3420.28|3411.58|3415.77|3407.07|39
1631232830000|2021-09-10 00:13:50|3415.86|3407.16|3416.42|3407.72|3417.12|3408.42|3415.58|3406.88|37
1631232840000|2021-09-10 00:14:00|3416.09|3407.39|3415.02|3406.32|3416.6|3407.9|3415.02|3406.32|38
1631232850000|2021-09-10 00:14:10|3414.98|3406.28|3416.97|3408.27|3417.23|3408.53|3414.73|3406.03|39
1631232860000|2021-09-10 00:14:20|3416.93|3408.23|3418.09|3409.39|3418.72|3410.02|3416.73|3408.03|36
1631232870000|2021-09-10 00:14:30|3418.16|3409.46|3418.93|3410.23|3419.17|3410.47|3418.16|3409.46|37
1631232880000|2021-09-10 00:14:40|3419.02|3410.32|3419.37|3410.67|3419.55|3410.85|3418.81|3410.11|36
1631232890000|2021-09-10 00:14:50|3419.29|3410.59|3420.12|3411.42|3420.38|3411.68|3419.29|3410.59|37
1631232900000|2021-09-10 00:15:00|3420.25|3411.55|3420.33|3411.63|3420.4|3411.7|3420.16|3411.46|30
1631232910000|2021-09-10 00:15:10|3420.41|3411.71|3423.17|3414.47|3423.43|3414.73|3420.26|3411.56|33
1631232920000|2021-09-10 00:15:20|3423.14|3414.44|3422.18|3413.48|3423.38|3414.68|3421.31|3412.61|34
1631232930000|2021-09-10 00:15:30|3422.08|3413.38|3424.21|3415.51|3424.21|3415.51|3422.02|3413.32|38
1631232940000|2021-09-10 00:15:40|3424.26|3415.56|3426.12|3417.42|3426.19|3417.49|3423.78|3415.08|30
1631232950000|2021-09-10 00:15:50|3426.14|3417.44|3426|3417.3|3426.31|3417.61|3425.01|3416.31|35
1631232960000|2021-09-10 00:16:00|3426.11|3417.41|3425.37|3416.67|3426.4|3417.7|3425.18|3416.48|35
1631232970000|2021-09-10 00:16:10|3425.36|3416.66|3427.22|3418.52|3427.46|3418.76|3425.31|3416.61|36
1631232980000|2021-09-10 00:16:20|3427.19|3418.49|3427.69|3418.99|3427.83|3419.13|3426.6|3417.9|30
1631232990000|2021-09-10 00:16:30|3427.87|3419.17|3427.59|3418.89|3429.44|3420.74|3427.44|3418.74|32
1631233000000|2021-09-10 00:16:40|3427.73|3419.03|3426.47|3417.77|3427.97|3419.27|3426.21|3417.51|34
1631233010000|2021-09-10 00:16:50|3426.52|3417.82|3427.93|3419.23|3427.97|3419.27|3426.52|3417.82|39
1631233020000|2021-09-10 00:17:00|3427.87|3419.17|3428.07|3419.37|3428.07|3419.37|3426.12|3417.42|32
1631233030000|2021-09-10 00:17:10|3428.06|3419.36|3427.38|3418.68|3429.25|3420.55|3427.16|3418.46|39
1631233040000|2021-09-10 00:17:20|3427.4|3418.7|3426.95|3418.25|3427.6|3418.9|3426.57|3417.87|35
1631233050000|2021-09-10 00:17:30|3426.99|3418.29|3426.63|3417.93|3427.17|3418.47|3426.6|3417.9|32
1631233060000|2021-09-10 00:17:40|3426.58|3417.88|3427.83|3419.13|3427.83|3419.13|3426.58|3417.88|35
1631233070000|2021-09-10 00:17:50|3428.15|3419.45|3430.96|3422.26|3430.96|3422.26|3428.15|3419.45|31
1631233080000|2021-09-10 00:18:00|3431.17|3422.47|3430.81|3422.11|3431.68|3422.98|3430.76|3422.06|35
1631233090000|2021-09-10 00:18:10|3430.82|3422.12|3431.61|3422.91|3431.69|3422.99|3430.67|3421.97|37
1631233100000|2021-09-10 00:18:20|3431.74|3423.04|3436.08|3427.38|3436.19|3427.49|3431.74|3423.04|37
1631233110000|2021-09-10 00:18:30|3436.59|3427.89|3434.67|3425.97|3436.69|3427.99|3434.53|3425.83|35
1631233120000|2021-09-10 00:18:40|3434.75|3426.05|3437.71|3429.01|3437.75|3429.05|3434.69|3425.99|40
1631233130000|2021-09-10 00:18:50|3437.78|3429.08|3435.85|3427.15|3437.78|3429.08|3435.4|3426.7|36
1631233140000|2021-09-10 00:19:00|3435.84|3427.14|3433.56|3424.86|3436.07|3427.37|3433.33|3424.63|36
1631233150000|2021-09-10 00:19:10|3433.57|3424.87|3434.12|3425.42|3434.17|3425.47|3433.34|3424.64|37
1631233160000|2021-09-10 00:19:20|3434.14|3425.44|3435.24|3426.54|3435.41|3426.71|3433.85|3425.15|39
1631233170000|2021-09-10 00:19:30|3435.23|3426.53|3435.75|3427.05|3435.75|3427.05|3435.13|3426.43|40
1631233180000|2021-09-10 00:19:40|3435.93|3427.23|3438.05|3429.35|3438.24|3429.54|3435.93|3427.23|37
1631233190000|2021-09-10 00:19:50|3438.11|3429.41|3437.59|3428.89|3438.51|3429.81|3436.89|3428.19|37
1631233200000|2021-09-10 00:20:00|3437.56|3428.86|3437.77|3429.07|3438.22|3429.52|3437.56|3428.86|30
1631233210000|2021-09-10 00:20:10|3437.87|3429.17|3439.63|3430.93|3439.63|3430.93|3437.87|3429.17|29
1631233220000|2021-09-10 00:20:20|3439.62|3430.92|3440.91|3432.21|3440.91|3432.21|3439.62|3430.92|34
1631233230000|2021-09-10 00:20:30|3440.87|3432.17|3441.36|3432.66|3441.6|3432.9|3440.87|3432.17|27
1631233240000|2021-09-10 00:20:40|3441.43|3432.73|3441.02|3432.32|3441.68|3432.98|3441.02|3432.32|21
1631233250000|2021-09-10 00:20:50|3441.26|3432.56|3441.29|3432.59|3441.43|3432.73|3441.02|3432.32|13
1631233260000|2021-09-10 00:21:00|3442.71|3434.01|3440.59|3431.89|3442.74|3434.04|3440.47|3431.77|35
1631233270000|2021-09-10 00:21:10|3440.58|3431.88|3442.66|3433.96|3442.67|3433.97|3438.81|3430.11|40
1631233280000|2021-09-10 00:21:20|3442.6|3433.9|3445.79|3437.09|3445.8|3437.1|3442.6|3433.9|39
1631233290000|2021-09-10 00:21:30|3445.7|3437|3441.52|3432.82|3445.75|3437.05|3441.52|3432.82|39
1631233300000|2021-09-10 00:21:40|3441.47|3432.77|3441.5|3432.8|3441.82|3433.12|3441.32|3432.62|35
1631233310000|2021-09-10 00:21:50|3441.51|3432.81|3441.46|3432.76|3441.8|3433.1|3441.46|3432.76|36
1631233320000|2021-09-10 00:22:00|3441.58|3432.88|3441.65|3432.95|3441.76|3433.06|3441.48|3432.78|34
1631233330000|2021-09-10 00:22:10|3441.66|3432.96|3443.97|3435.27|3444.25|3435.55|3441.66|3432.96|30
1631233340000|2021-09-10 00:22:20|3444.05|3435.35|3441.76|3433.06|3444.13|3435.43|3441.76|3433.06|38
1631233350000|2021-09-10 00:22:30|3441.72|3433.02|3441.35|3432.65|3441.87|3433.17|3441.09|3432.39|32
1631233360000|2021-09-10 00:22:40|3441.37|3432.67|3439.07|3430.37|3441.38|3432.68|3439.07|3430.37|35
1631233370000|2021-09-10 00:22:50|3439.57|3430.87|3440.64|3431.94|3440.98|3432.28|3438.87|3430.17|39
1631233380000|2021-09-10 00:23:00|3440.71|3432.01|3439.95|3431.25|3440.71|3432.01|3439.51|3430.81|38
1631233390000|2021-09-10 00:23:10|3439.89|3431.19|3439.86|3431.16|3440.12|3431.42|3439.43|3430.73|35
1631233400000|2021-09-10 00:23:20|3439.85|3431.15|3441.25|3432.55|3441.45|3432.75|3439.61|3430.91|34
1631233410000|2021-09-10 00:23:30|3441.21|3432.51|3442.15|3433.45|3442.18|3433.48|3440.24|3431.54|34
1631233420000|2021-09-10 00:23:40|3442.17|3433.47|3440.88|3432.18|3442.22|3433.52|3440.88|3432.18|32
1631233430000|2021-09-10 00:23:50|3440.93|3432.23|3440.91|3432.21|3441.09|3432.39|3440.91|3432.21|14
1631233440000|2021-09-10 00:24:00|3440.81|3432.11|3440.21|3431.51|3440.81|3432.11|3440|3431.3|37
1631233450000|2021-09-10 00:24:10|3440.15|3431.45|3439.95|3431.25|3440.2|3431.5|3439.8|3431.1|32
1631233460000|2021-09-10 00:24:20|3439.93|3431.23|3437.78|3429.08|3440.3|3431.6|3437.3|3428.6|31
1631233470000|2021-09-10 00:24:30|3437.77|3429.07|3437.93|3429.23|3438.17|3429.47|3437.77|3429.07|32
1631233480000|2021-09-10 00:24:40|3438.1|3429.4|3438.11|3429.41|3438.41|3429.71|3437.99|3429.29|28
1631233490000|2021-09-10 00:24:50|3438.13|3429.43|3437.45|3428.75|3438.13|3429.43|3437.45|3428.75|27
1631233500000|2021-09-10 00:25:00|3437.78|3429.08|3439.84|3431.14|3439.84|3431.14|3437.21|3428.51|39
1631233510000|2021-09-10 00:25:10|3439.8|3431.1|3442.43|3433.73|3444.2|3435.5|3439.8|3431.1|37
1631233520000|2021-09-10 00:25:20|3442.5|3433.8|3441.16|3432.46|3442.74|3434.04|3440.78|3432.08|36
1631233530000|2021-09-10 00:25:30|3441.17|3432.47|3442.04|3433.34|3442.07|3433.37|3441.17|3432.47|35
1631233540000|2021-09-10 00:25:40|3442.02|3433.32|3442.36|3433.66|3442.53|3433.83|3441.92|3433.22|32
1631233550000|2021-09-10 00:25:50|3442.35|3433.65|3442.41|3433.71|3442.42|3433.72|3442.35|3433.65|18
1631233560000|2021-09-10 00:26:00|3442.44|3433.74|3442.32|3433.62|3442.44|3433.74|3441.6|3432.9|33
1631233570000|2021-09-10 00:26:10|3442.37|3433.67|3444.25|3435.55|3444.45|3435.75|3442.37|3433.67|34
1631233580000|2021-09-10 00:26:20|3444.17|3435.47|3443.79|3435.09|3444.38|3435.68|3443.73|3435.03|29
1631233590000|2021-09-10 00:26:30|3443.76|3435.06|3444.2|3435.5|3444.2|3435.5|3443.64|3434.94|28
1631233600000|2021-09-10 00:26:40|3444.1|3435.4|3444.87|3436.17|3444.95|3436.25|3444.04|3435.34|24
1631233610000|2021-09-10 00:26:50|3444.89|3436.19|3444.29|3435.59|3444.94|3436.24|3444.2|3435.5|29
1631233620000|2021-09-10 00:27:00|3444.3|3435.6|3444.35|3435.65|3444.36|3435.66|3444.17|3435.47|23
1631233630000|2021-09-10 00:27:10|3444.34|3435.64|3446.15|3437.45|3446.96|3438.26|3444.34|3435.64|37
1631233640000|2021-09-10 00:27:20|3446.11|3437.41|3446.51|3437.81|3446.57|3437.87|3445.6|3436.9|35
1631233650000|2021-09-10 00:27:30|3446.36|3437.66|3445.8|3437.1|3446.47|3437.77|3445.33|3436.63|35
1631233660000|2021-09-10 00:27:40|3445.84|3437.14|3446.03|3437.33|3446.29|3437.59|3445.83|3437.13|34
1631233670000|2021-09-10 00:27:50|3446.02|3437.32|3447.67|3438.97|3447.73|3439.03|3445.9|3437.2|35
1631233680000|2021-09-10 00:28:00|3447.64|3438.94|3448.26|3439.56|3448.26|3439.56|3447.57|3438.87|35
1631233690000|2021-09-10 00:28:10|3448.45|3439.75|3450.12|3441.42|3450.17|3441.47|3448.45|3439.75|34
1631233700000|2021-09-10 00:28:20|3450.13|3441.43|3450.07|3441.37|3450.3|3441.6|3449.9|3441.2|35
1631233710000|2021-09-10 00:28:30|3450.03|3441.33|3450.31|3441.61|3450.37|3441.67|3449.93|3441.23|32
1631233720000|2021-09-10 00:28:40|3450.32|3441.62|3450.42|3441.72|3450.46|3441.76|3450.2|3441.5|23
1631233730000|2021-09-10 00:28:50|3450.25|3441.55|3452.09|3443.39|3452.1|3443.4|3449|3440.3|33
1631233740000|2021-09-10 00:29:00|3452.05|3443.35|3452|3443.3|3452.14|3443.44|3452|3443.3|27
1631233750000|2021-09-10 00:29:10|3452.08|3443.38|3450.76|3442.06|3452.4|3443.7|3450.76|3442.06|31
1631233760000|2021-09-10 00:29:20|3450.59|3441.89|3450.57|3441.87|3450.81|3442.11|3449.51|3440.81|31
1631233770000|2021-09-10 00:29:30|3450.63|3441.93|3451.86|3443.16|3451.86|3443.16|3450.63|3441.93|29
1631233780000|2021-09-10 00:29:40|3451.88|3443.18|3450.83|3442.13|3452.28|3443.58|3450.62|3441.92|37
1631233790000|2021-09-10 00:29:50|3450.84|3442.14|3450.59|3441.89|3450.94|3442.24|3450.47|3441.77|33
1631233800000|2021-09-10 00:30:00|3450.63|3441.93|3448.84|3440.14|3450.63|3441.93|3448.84|3440.14|32
1631233810000|2021-09-10 00:30:10|3448.98|3440.28|3448.08|3439.38|3449.28|3440.58|3448.08|3439.38|33
1631233820000|2021-09-10 00:30:20|3448.11|3439.41|3447.23|3438.53|3448.19|3439.49|3447.12|3438.42|24
1631233830000|2021-09-10 00:30:30|3447.37|3438.67|3450.1|3441.4|3450.28|3441.58|3447.37|3438.67|29
1631233840000|2021-09-10 00:30:40|3450.09|3441.39|3450.64|3441.94|3451.09|3442.39|3450.07|3441.37|29
1631233850000|2021-09-10 00:30:50|3450.63|3441.93|3451.31|3442.61|3451.31|3442.61|3450.63|3441.93|24
1631233860000|2021-09-10 00:31:00|3451.14|3442.44|3451.18|3442.48|3451.18|3442.48|3450.46|3441.76|36
1631233870000|2021-09-10 00:31:10|3451.04|3442.34|3451.09|3442.39|3451.44|3442.74|3450.91|3442.21|34
1631233880000|2021-09-10 00:31:20|3451.02|3442.32|3453.74|3445.04|3454|3445.3|3451.01|3442.31|36
1631233890000|2021-09-10 00:31:30|3453.65|3444.95|3452.61|3443.91|3453.82|3445.12|3452.53|3443.83|32
1631233900000|2021-09-10 00:31:40|3452.62|3443.92|3453.96|3445.26|3453.96|3445.26|3452.23|3443.53|30
1631233910000|2021-09-10 00:31:50|3453.95|3445.25|3454.3|3445.6|3454.3|3445.6|3453.46|3444.76|23
1631233920000|2021-09-10 00:32:00|3454.38|3445.68|3454.25|3445.55|3454.46|3445.76|3454.12|3445.42|18
1631233930000|2021-09-10 00:32:10|3454.3|3445.6|3454.37|3445.67|3454.47|3445.77|3454.3|3445.6|21
1631233940000|2021-09-10 00:32:20|3454.28|3445.58|3454.28|3445.58|3454.4|3445.7|3454.1|3445.4|30
1631233950000|2021-09-10 00:32:30|3454.27|3445.57|3454.36|3445.66|3454.59|3445.89|3454.2|3445.5|27
1631233960000|2021-09-10 00:32:40|3454.47|3445.77|3455.75|3447.05|3456.77|3448.07|3454.4|3445.7|37
1631233970000|2021-09-10 00:32:50|3455.76|3447.06|3456.4|3447.7|3456.4|3447.7|3455.52|3446.82|34
1631233980000|2021-09-10 00:33:00|3456.15|3447.45|3455.34|3446.64|3456.39|3447.69|3454.79|3446.09|36
1631233990000|2021-09-10 00:33:10|3455.41|3446.71|3454.66|3445.96|3456.15|3447.45|3454.58|3445.88|36
1631234000000|2021-09-10 00:33:20|3454.6|3445.9|3455.65|3446.95|3456.05|3447.35|3454.6|3445.9|37
1631234010000|2021-09-10 00:33:30|3455.54|3446.84|3455.65|3446.95|3455.83|3447.13|3455.5|3446.8|33
1631234020000|2021-09-10 00:33:40|3455.68|3446.98|3454.65|3445.95|3455.97|3447.27|3454.5|3445.8|31
1631234030000|2021-09-10 00:33:50|3454.7|3446|3455.18|3446.48|3455.37|3446.67|3454.7|3446|36
1631234040000|2021-09-10 00:34:00|3455.11|3446.41|3456|3447.3|3456.13|3447.43|3455.02|3446.32|36
1631234050000|2021-09-10 00:34:10|3456.08|3447.38|3455.21|3446.51|3456.09|3447.39|3454.75|3446.05|34
1631234060000|2021-09-10 00:34:20|3455.13|3446.43|3452.63|3443.93|3455.13|3446.43|3452.43|3443.73|38
1631234070000|2021-09-10 00:34:30|3452.47|3443.77|3453.91|3445.21|3454.19|3445.49|3452.32|3443.62|37
1631234080000|2021-09-10 00:34:40|3453.93|3445.23|3452.76|3444.06|3454.26|3445.56|3452.71|3444.01|34
1631234090000|2021-09-10 00:34:50|3452.75|3444.05|3453.18|3444.48|3453.39|3444.69|3452.75|3444.05|35
1631234100000|2021-09-10 00:35:00|3453.17|3444.47|3452.91|3444.21|3453.17|3444.47|3452.82|3444.12|36
1631234110000|2021-09-10 00:35:10|3452.84|3444.14|3452.6|3443.9|3452.86|3444.16|3451.87|3443.17|35
1631234120000|2021-09-10 00:35:20|3452.59|3443.89|3452.54|3443.84|3452.66|3443.96|3452.36|3443.66|36
1631234130000|2021-09-10 00:35:30|3452.42|3443.72|3455.12|3446.42|3455.27|3446.57|3452.3|3443.6|35
1631234140000|2021-09-10 00:35:40|3455.44|3446.74|3454.48|3445.78|3455.52|3446.82|3454.4|3445.7|32
1631234150000|2021-09-10 00:35:50|3454.69|3445.99|3454.94|3446.24|3454.94|3446.24|3454.69|3445.99|29
1631234160000|2021-09-10 00:36:00|3454.95|3446.25|3453.84|3445.14|3454.99|3446.29|3453.77|3445.07|38
1631234170000|2021-09-10 00:36:10|3453.86|3445.16|3454.57|3445.87|3454.6|3445.9|3453.69|3444.99|35
1631234180000|2021-09-10 00:36:20|3454.88|3446.18|3456.17|3447.47|3456.35|3447.65|3454.83|3446.13|33
1631234190000|2021-09-10 00:36:30|3456.19|3447.49|3453.77|3445.07|3456.2|3447.5|3453.73|3445.03|30
1631234200000|2021-09-10 00:36:40|3453.83|3445.13|3453.39|3444.69|3453.83|3445.13|3453.28|3444.58|31
1631234210000|2021-09-10 00:36:50|3453.38|3444.68|3453.11|3444.41|3453.4|3444.7|3453.08|3444.38|26
1631234220000|2021-09-10 00:37:00|3453.22|3444.52|3452.9|3444.2|3453.22|3444.52|3452.58|3443.88|30
1631234230000|2021-09-10 00:37:10|3452.92|3444.22|3453.3|3444.6|3453.57|3444.87|3452.73|3444.03|26
1631234240000|2021-09-10 00:37:20|3453.43|3444.73|3453.07|3444.37|3453.43|3444.73|3452.84|3444.14|24
1631234250000|2021-09-10 00:37:30|3453|3444.3|3452.62|3443.92|3453.17|3444.47|3452.52|3443.82|27
1631234260000|2021-09-10 00:37:40|3452.81|3444.11|3453.38|3444.68|3453.38|3444.68|3452.54|3443.84|32
1631234270000|2021-09-10 00:37:50|3453.37|3444.67|3452.81|3444.11|3453.37|3444.67|3452.72|3444.02|32
1631234280000|2021-09-10 00:38:00|3452.83|3444.13|3453.06|3444.36|3453.08|3444.38|3452.31|3443.61|35
1631234290000|2021-09-10 00:38:10|3453.05|3444.35|3453.84|3445.14|3454.07|3445.37|3453.02|3444.32|36
1631234300000|2021-09-10 00:38:20|3453.8|3445.1|3453.82|3445.12|3453.95|3445.25|3453.76|3445.06|33
1631234310000|2021-09-10 00:38:30|3453.83|3445.13|3453.81|3445.11|3453.95|3445.25|3453.75|3445.05|25
1631234320000|2021-09-10 00:38:40|3453.46|3444.76|3452.49|3443.79|3453.46|3444.76|3452.46|3443.76|26
1631234330000|2021-09-10 00:38:50|3452.51|3443.81|3452.79|3444.09|3452.8|3444.1|3452.37|3443.67|26
1631234340000|2021-09-10 00:39:00|3452.56|3443.86|3453.09|3444.39|3453.09|3444.39|3451.59|3442.89|33
1631234350000|2021-09-10 00:39:10|3453.06|3444.36|3453.05|3444.35|3453.77|3445.07|3452.82|3444.12|34
1631234360000|2021-09-10 00:39:20|3453.02|3444.32|3453.25|3444.55|3453.36|3444.66|3453.02|3444.32|38
1631234370000|2021-09-10 00:39:30|3453.12|3444.42|3452.99|3444.29|3453.29|3444.59|3452.99|3444.29|24
1631234380000|2021-09-10 00:39:40|3453.01|3444.31|3453.01|3444.31|3453.14|3444.44|3452.96|3444.26|29
1631234390000|2021-09-10 00:39:50|3452.99|3444.29|3453.12|3444.42|3453.2|3444.5|3452.99|3444.29|31
1631234400000|2021-09-10 00:40:00|3453.07|3444.37|3451.69|3442.99|3453.21|3444.51|3451.69|3442.99|31
1631234410000|2021-09-10 00:40:10|3452.41|3443.71|3454.15|3445.45|3454.15|3445.45|3452.41|3443.71|36
1631234420000|2021-09-10 00:40:20|3454.13|3445.43|3453.6|3444.9|3454.28|3445.58|3453.6|3444.9|35
1631234430000|2021-09-10 00:40:30|3453.49|3444.79|3452.77|3444.07|3453.49|3444.79|3452.77|3444.07|31
1631234440000|2021-09-10 00:40:40|3452.94|3444.24|3452.76|3444.06|3453.15|3444.45|3452.74|3444.04|33
1631234450000|2021-09-10 00:40:50|3452.75|3444.05|3452.76|3444.06|3452.81|3444.11|3452.65|3443.95|28
1631234460000|2021-09-10 00:41:00|3452.78|3444.08|3452.84|3444.14|3452.84|3444.14|3452.66|3443.96|20
1631234470000|2021-09-10 00:41:10|3452.85|3444.15|3453.68|3444.98|3453.68|3444.98|3452.73|3444.03|27
1631234480000|2021-09-10 00:41:20|3453.7|3445|3454.77|3446.07|3455.22|3446.52|3453.7|3445|32
1631234490000|2021-09-10 00:41:30|3454.99|3446.29|3454.73|3446.03|3455.28|3446.58|3454.56|3445.86|34
1631234500000|2021-09-10 00:41:40|3454.77|3446.07|3454.76|3446.06|3454.78|3446.08|3454.7|3446|26
1631234510000|2021-09-10 00:41:50|3454.75|3446.05|3455.25|3446.55|3457.66|3448.96|3454.7|3446|34
1631234520000|2021-09-10 00:42:00|3455.14|3446.44|3457.19|3448.49|3457.29|3448.59|3455.14|3446.44|32
1631234530000|2021-09-10 00:42:10|3457.12|3448.42|3457.21|3448.51|3457.31|3448.61|3456.01|3447.31|30
1631234540000|2021-09-10 00:42:20|3457.31|3448.61|3457.45|3448.75|3457.58|3448.88|3457.17|3448.47|30
1631234550000|2021-09-10 00:42:30|3457.47|3448.77|3457.88|3449.18|3457.88|3449.18|3456.52|3447.82|32
1631234560000|2021-09-10 00:42:40|3457.99|3449.29|3458.04|3449.34|3458.09|3449.39|3457.84|3449.14|36
1631234570000|2021-09-10 00:42:50|3457.96|3449.26|3458.29|3449.59|3458.46|3449.76|3457.93|3449.23|29
1631234580000|2021-09-10 00:43:00|3458.22|3449.52|3459.12|3450.42|3459.21|3450.51|3458.22|3449.52|31
1631234590000|2021-09-10 00:43:10|3458.86|3450.16|3458.69|3449.99|3459.01|3450.31|3457.93|3449.23|29
1631234600000|2021-09-10 00:43:20|3458.72|3450.02|3458.59|3449.89|3458.83|3450.13|3458.59|3449.89|26
1631234610000|2021-09-10 00:43:30|3458.61|3449.91|3457.69|3448.99|3458.61|3449.91|3457.68|3448.98|26
1631234620000|2021-09-10 00:43:40|3457.84|3449.14|3457.12|3448.42|3457.87|3449.17|3456.95|3448.25|31
1631234630000|2021-09-10 00:43:50|3457.24|3448.54|3456.91|3448.21|3457.24|3448.54|3456.85|3448.15|27
1631234640000|2021-09-10 00:44:00|3456.78|3448.08|3456.21|3447.51|3456.93|3448.23|3456.13|3447.43|30
1631234650000|2021-09-10 00:44:10|3456.18|3447.48|3456.5|3447.8|3456.5|3447.8|3456.14|3447.44|31
1631234660000|2021-09-10 00:44:20|3456.38|3447.68|3456.63|3447.93|3456.79|3448.09|3456.35|3447.65|29
1631234670000|2021-09-10 00:44:30|3456.61|3447.91|3459.4|3450.7|3459.4|3450.7|3456.52|3447.82|36
1631234680000|2021-09-10 00:44:40|3459.42|3450.72|3463.1|3454.4|3464.12|3455.42|3459.42|3450.72|24
1631234690000|2021-09-10 00:44:50|3463.3|3454.6|3463.49|3454.79|3463.83|3455.13|3463.07|3454.37|39
1631234700000|2021-09-10 00:45:00|3463.48|3454.78|3461.85|3453.15|3463.87|3455.17|3461.85|3453.15|36
1631234710000|2021-09-10 00:45:10|3462.12|3453.42|3462.62|3453.92|3463.18|3454.48|3462.03|3453.33|39
1631234720000|2021-09-10 00:45:20|3462.69|3453.99|3461.86|3453.16|3462.88|3454.18|3461.83|3453.13|37
1631234730000|2021-09-10 00:45:30|3461.55|3452.85|3461.28|3452.58|3462.05|3453.35|3460.96|3452.26|39
1631234740000|2021-09-10 00:45:40|3461.38|3452.68|3460.95|3452.25|3461.38|3452.68|3460.95|3452.25|36
1631234750000|2021-09-10 00:45:50|3461.16|3452.46|3458.84|3450.14|3461.46|3452.76|3458.56|3449.86|39
1631234760000|2021-09-10 00:46:00|3458.28|3449.58|3458.65|3449.95|3459.02|3450.32|3458.28|3449.58|31
1631234770000|2021-09-10 00:46:10|3458.49|3449.79|3456.84|3448.14|3458.71|3450.01|3456.84|3448.14|35
1631234780000|2021-09-10 00:46:20|3456.8|3448.1|3457.09|3448.39|3457.09|3448.39|3456.36|3447.66|36
1631234790000|2021-09-10 00:46:30|3457.08|3448.38|3460.61|3451.91|3460.61|3451.91|3457.07|3448.37|30
1631234800000|2021-09-10 00:46:40|3460.59|3451.89|3460.72|3452.02|3460.72|3452.02|3460.17|3451.47|25
1631234810000|2021-09-10 00:46:50|3460.62|3451.92|3458.98|3450.28|3460.65|3451.95|3458.98|3450.28|38
1631234820000|2021-09-10 00:47:00|3458.99|3450.29|3458.25|3449.55|3459.15|3450.45|3458.25|3449.55|35
1631234830000|2021-09-10 00:47:10|3458|3449.3|3458.61|3449.91|3458.77|3450.07|3457.96|3449.26|33
1631234840000|2021-09-10 00:47:20|3458.51|3449.81|3460.86|3452.16|3460.86|3452.16|3458.42|3449.72|40
1631234850000|2021-09-10 00:47:30|3460.68|3451.98|3461.92|3453.22|3461.92|3453.22|3460.58|3451.88|28
1631234860000|2021-09-10 00:47:40|3462.03|3453.33|3462.68|3453.98|3462.88|3454.18|3461.98|3453.28|34
1631234870000|2021-09-10 00:47:50|3462.81|3454.11|3462.91|3454.21|3462.98|3454.28|3462.67|3453.97|33
1631234880000|2021-09-10 00:48:00|3463.01|3454.31|3462.56|3453.86|3463.03|3454.33|3461.23|3452.53|32
1631234890000|2021-09-10 00:48:10|3462.89|3454.19|3462|3453.3|3463.12|3454.42|3462|3453.3|33
1631234900000|2021-09-10 00:48:20|3461.93|3453.23|3462.68|3453.98|3462.7|3454|3461.92|3453.22|34
1631234910000|2021-09-10 00:48:30|3462.66|3453.96|3464.95|3456.25|3465.07|3456.37|3462.66|3453.96|37
1631234920000|2021-09-10 00:48:40|3464.89|3456.19|3464.14|3455.44|3465.32|3456.62|3464.1|3455.4|34
1631234930000|2021-09-10 00:48:50|3464.22|3455.52|3463.85|3455.15|3464.4|3455.7|3463.5|3454.8|38
1631234940000|2021-09-10 00:49:00|3463.61|3454.91|3464.3|3455.6|3464.72|3456.02|3463.61|3454.91|36
1631234950000|2021-09-10 00:49:10|3464.14|3455.44|3463.42|3454.72|3464.61|3455.91|3463.3|3454.6|37
1631234960000|2021-09-10 00:49:20|3463.45|3454.75|3463.14|3454.44|3464.06|3455.36|3463.14|3454.44|34
1631234970000|2021-09-10 00:49:30|3463.24|3454.54|3462.96|3454.26|3463.24|3454.54|3461.22|3452.52|37
1631234980000|2021-09-10 00:49:40|3463.03|3454.33|3465.47|3456.77|3465.47|3456.77|3463.03|3454.33|35
1631234990000|2021-09-10 00:49:50|3465.69|3456.99|3465.69|3456.99|3466.27|3457.57|3465.45|3456.75|32
1631235000000|2021-09-10 00:50:00|3465.64|3456.94|3465.11|3456.41|3466.32|3457.62|3465.11|3456.41|34
1631235010000|2021-09-10 00:50:10|3464.81|3456.11|3465.02|3456.32|3465.23|3456.53|3464.69|3455.99|31
1631235020000|2021-09-10 00:50:20|3464.96|3456.26|3465.68|3456.98|3465.88|3457.18|3464.89|3456.19|36
1631235030000|2021-09-10 00:50:30|3465.61|3456.91|3464.66|3455.96|3466.03|3457.33|3464.61|3455.91|37
1631235040000|2021-09-10 00:50:40|3464.63|3455.93|3465.25|3456.55|3465.34|3456.64|3464.61|3455.91|30
1631235050000|2021-09-10 00:50:50|3465.23|3456.53|3466.68|3457.98|3466.97|3458.27|3465.03|3456.33|32
1631235060000|2021-09-10 00:51:00|3466.46|3457.76|3465.51|3456.81|3466.92|3458.22|3465.35|3456.65|39
1631235070000|2021-09-10 00:51:10|3465.53|3456.83|3465.56|3456.86|3465.83|3457.13|3465.48|3456.78|36
1631235080000|2021-09-10 00:51:20|3465.59|3456.89|3465.71|3457.01|3465.97|3457.27|3465.06|3456.36|32
1631235090000|2021-09-10 00:51:30|3465.79|3457.09|3465.59|3456.89|3465.8|3457.1|3465.37|3456.67|32
1631235100000|2021-09-10 00:51:40|3465.61|3456.91|3464.06|3455.36|3465.63|3456.93|3463.93|3455.23|37
1631235110000|2021-09-10 00:51:50|3463.98|3455.28|3463.06|3454.36|3464.03|3455.33|3462.07|3453.37|37
1631235120000|2021-09-10 00:52:00|3463.36|3454.66|3462.97|3454.27|3463.85|3455.15|3462.97|3454.27|37
1631235130000|2021-09-10 00:52:10|3462.63|3453.93|3462.66|3453.96|3463.05|3454.35|3462.52|3453.82|38
1631235140000|2021-09-10 00:52:20|3462.6|3453.9|3460.59|3451.89|3462.87|3454.17|3460.26|3451.56|38
1631235150000|2021-09-10 00:52:30|3460.6|3451.9|3460.15|3451.45|3460.7|3452|3460.04|3451.34|36
1631235160000|2021-09-10 00:52:40|3460.13|3451.43|3462.12|3453.42|3462.14|3453.44|3459.5|3450.8|38
1631235170000|2021-09-10 00:52:50|3462.14|3453.44|3461.97|3453.27|3463.18|3454.48|3461.82|3453.12|33
1631235180000|2021-09-10 00:53:00|3461.94|3453.24|3460.91|3452.21|3461.98|3453.28|3460.91|3452.21|33
1631235190000|2021-09-10 00:53:10|3460.93|3452.23|3460.87|3452.17|3460.96|3452.26|3459.93|3451.23|35
1631235200000|2021-09-10 00:53:20|3460.88|3452.18|3460.83|3452.13|3461.01|3452.31|3460.68|3451.98|31
1631235210000|2021-09-10 00:53:30|3460.81|3452.11|3460.76|3452.06|3460.86|3452.16|3460.59|3451.89|27
1631235220000|2021-09-10 00:53:40|3460.61|3451.91|3459.33|3450.63|3460.74|3452.04|3459.01|3450.31|33
1631235230000|2021-09-10 00:53:50|3459.17|3450.47|3458.76|3450.06|3459.53|3450.83|3458.09|3449.39|35
1631235240000|2021-09-10 00:54:00|3458.73|3450.03|3459.51|3450.81|3459.68|3450.98|3458.37|3449.67|35
1631235250000|2021-09-10 00:54:10|3459.31|3450.61|3459.1|3450.4|3459.58|3450.88|3458.66|3449.96|38
1631235260000|2021-09-10 00:54:20|3459.14|3450.44|3459.28|3450.58|3459.35|3450.65|3459.12|3450.42|35
1631235270000|2021-09-10 00:54:30|3459.3|3450.6|3458.84|3450.14|3460.77|3452.07|3458.71|3450.01|36
1631235280000|2021-09-10 00:54:40|3458.83|3450.13|3458.4|3449.7|3458.83|3450.13|3458.38|3449.68|32
1631235290000|2021-09-10 00:54:50|3458.31|3449.61|3457.85|3449.15|3458.34|3449.64|3457.78|3449.08|31
1631235300000|2021-09-10 00:55:00|3458.02|3449.32|3455.52|3446.82|3458.02|3449.32|3455.52|3446.82|40
1631235310000|2021-09-10 00:55:10|3455.49|3446.79|3456.71|3448.01|3456.75|3448.05|3455.25|3446.55|39
1631235320000|2021-09-10 00:55:20|3456.74|3448.04|3457.75|3449.05|3457.76|3449.06|3456.57|3447.87|34
1631235330000|2021-09-10 00:55:30|3457.76|3449.06|3456.52|3447.82|3457.78|3449.08|3456.52|3447.82|37
1631235340000|2021-09-10 00:55:40|3456.63|3447.93|3457.62|3448.92|3457.62|3448.92|3456.63|3447.93|31
1631235350000|2021-09-10 00:55:50|3457.51|3448.81|3456.71|3448.01|3457.7|3449|3456.71|3448.01|21
1631235360000|2021-09-10 00:56:00|3456.76|3448.06|3457.31|3448.61|3457.36|3448.66|3456.62|3447.92|34
1631235370000|2021-09-10 00:56:10|3457.32|3448.62|3457.11|3448.41|3457.36|3448.66|3456.95|3448.25|29
1631235380000|2021-09-10 00:56:20|3457.16|3448.46|3457.73|3449.03|3457.73|3449.03|3457.07|3448.37|28
1631235390000|2021-09-10 00:56:30|3457.74|3449.04|3457.72|3449.02|3458.44|3449.74|3457.62|3448.92|33
1631235400000|2021-09-10 00:56:40|3457.69|3448.99|3456.58|3447.88|3457.72|3449.02|3456.38|3447.68|33
1631235410000|2021-09-10 00:56:50|3456.66|3447.96|3456.87|3448.17|3456.91|3448.21|3456.66|3447.96|30
1631235420000|2021-09-10 00:57:00|3456.88|3448.18|3456.63|3447.93|3456.88|3448.18|3456.63|3447.93|25
1631235430000|2021-09-10 00:57:10|3456.51|3447.81|3456.56|3447.86|3456.7|3448|3456.47|3447.77|33
1631235440000|2021-09-10 00:57:20|3456.57|3447.87|3456.6|3447.9|3456.69|3447.99|3456.51|3447.81|31
1631235450000|2021-09-10 00:57:30|3456.58|3447.88|3455.79|3447.09|3456.77|3448.07|3455.79|3447.09|31
1631235460000|2021-09-10 00:57:40|3455.82|3447.12|3455.26|3446.56|3455.86|3447.16|3455.25|3446.55|32
1631235470000|2021-09-10 00:57:50|3455.24|3446.54|3455.63|3446.93|3455.63|3446.93|3455.07|3446.37|36
1631235480000|2021-09-10 00:58:00|3455.61|3446.91|3456.34|3447.64|3456.46|3447.76|3455.58|3446.88|33
1631235490000|2021-09-10 00:58:10|3456.32|3447.62|3456.95|3448.25|3456.98|3448.28|3456.21|3447.51|31
1631235500000|2021-09-10 00:58:20|3456.93|3448.23|3457.07|3448.37|3457.11|3448.41|3456.93|3448.23|34
1631235510000|2021-09-10 00:58:30|3457.03|3448.33|3456.83|3448.13|3457.09|3448.39|3456.67|3447.97|33
1631235520000|2021-09-10 00:58:40|3456.76|3448.06|3454.87|3446.17|3456.78|3448.08|3454.8|3446.1|36
1631235530000|2021-09-10 00:58:50|3454.88|3446.18|3455.1|3446.4|3455.38|3446.68|3454.88|3446.18|35
1631235540000|2021-09-10 00:59:00|3455.14|3446.44|3457.33|3448.63|3457.39|3448.69|3455.14|3446.44|37
1631235550000|2021-09-10 00:59:10|3457.32|3448.62|3456.92|3448.22|3457.33|3448.63|3456.92|3448.22|35
1631235560000|2021-09-10 00:59:20|3456.74|3448.04|3456.89|3448.19|3457.06|3448.36|3456.57|3447.87|35
1631235570000|2021-09-10 00:59:30|3456.54|3447.84|3456.15|3447.45|3456.57|3447.87|3455.68|3446.98|38
1631235580000|2021-09-10 00:59:40|3456.11|3447.41|3456.16|3447.46|3456.19|3447.49|3455.94|3447.24|32
1631235590000|2021-09-10 00:59:50|3456.13|3447.43|3455.63|3446.93|3456.23|3447.53|3455.53|3446.83|31
1631235600000|2021-09-10 01:00:00|3455.69|3446.99|3455.22|3446.52|3456.02|3447.32|3454.98|3446.28|37
1631235610000|2021-09-10 01:00:10|3455.21|3446.51|3455.03|3446.33|3455.29|3446.59|3454.9|3446.2|33
1631235620000|2021-09-10 01:00:20|3455.39|3446.69|3457.2|3448.5|3457.44|3448.74|3455.39|3446.69|31
1631235630000|2021-09-10 01:00:30|3457.15|3448.45|3456.72|3448.02|3457.3|3448.6|3456.63|3447.93|29
1631235640000|2021-09-10 01:00:40|3457.32|3448.62|3457.58|3448.88|3457.65|3448.95|3457.18|3448.48|25
1631235650000|2021-09-10 01:00:50|3457.29|3448.59|3457.53|3448.83|3457.67|3448.97|3457.18|3448.48|21
1631235660000|2021-09-10 01:01:00|3456.56|3447.86|3461.41|3452.71|3461.44|3452.74|3456.4|3447.7|30
1631235670000|2021-09-10 01:01:10|3461.48|3452.78|3461.84|3453.14|3461.84|3453.14|3461.38|3452.68|31
1631235680000|2021-09-10 01:01:20|3461.81|3453.11|3462.23|3453.53|3463.05|3454.35|3461.68|3452.98|36
1631235690000|2021-09-10 01:01:30|3462.36|3453.66|3460.79|3452.09|3462.39|3453.69|3460.79|3452.09|38
1631235700000|2021-09-10 01:01:40|3460.94|3452.24|3463.98|3455.28|3464.38|3455.68|3460.94|3452.24|36
1631235710000|2021-09-10 01:01:50|3464.03|3455.33|3463.37|3454.67|3464.03|3455.33|3463.35|3454.65|37
1631235720000|2021-09-10 01:02:00|3463.35|3454.65|3463.41|3454.71|3463.49|3454.79|3463.34|3454.64|35
1631235730000|2021-09-10 01:02:10|3463.42|3454.72|3463.86|3455.16|3463.92|3455.22|3463.32|3454.62|31
1631235740000|2021-09-10 01:02:20|3463.91|3455.21|3463.86|3455.16|3464.89|3456.19|3463.75|3455.05|35
1631235750000|2021-09-10 01:02:30|3463.85|3455.15|3463.78|3455.08|3464|3455.3|3463.75|3455.05|30
1631235760000|2021-09-10 01:02:40|3463.84|3455.14|3463.59|3454.89|3463.84|3455.14|3463.54|3454.84|32
1631235770000|2021-09-10 01:02:50|3463.58|3454.88|3464.8|3456.1|3464.9|3456.2|3463.55|3454.85|34
1631235780000|2021-09-10 01:03:00|3464.9|3456.2|3464.6|3455.9|3464.95|3456.25|3464.59|3455.89|33
1631235790000|2021-09-10 01:03:10|3464.7|3456|3467.36|3458.66|3467.8|3459.1|3464.7|3456|36
1631235800000|2021-09-10 01:03:20|3467.29|3458.59|3467.44|3458.74|3467.95|3459.25|3467.29|3458.59|33
1631235810000|2021-09-10 01:03:30|3467.28|3458.58|3467.95|3459.25|3467.98|3459.28|3467.07|3458.37|36
1631235820000|2021-09-10 01:03:40|3468.03|3459.33|3467.26|3458.56|3468.07|3459.37|3467.21|3458.51|36
1631235830000|2021-09-10 01:03:50|3467.24|3458.54|3468.5|3459.8|3468.58|3459.88|3467.23|3458.53|33
1631235840000|2021-09-10 01:04:00|3468.6|3459.9|3469.18|3460.48|3469.86|3461.16|3468.32|3459.62|40
1631235850000|2021-09-10 01:04:10|3468.83|3460.13|3471.11|3462.41|3471.11|3462.41|3468.47|3459.77|36
1631235860000|2021-09-10 01:04:20|3471.18|3462.48|3469.91|3461.21|3471.39|3462.69|3469.91|3461.21|33
1631235870000|2021-09-10 01:04:30|3469.69|3460.99|3469.28|3460.58|3469.69|3460.99|3469.01|3460.31|32
1631235880000|2021-09-10 01:04:40|3469.33|3460.63|3468.73|3460.03|3469.33|3460.63|3468.4|3459.7|34
1631235890000|2021-09-10 01:04:50|3468.67|3459.97|3468.35|3459.65|3469.13|3460.43|3468.14|3459.44|30
1631235900000|2021-09-10 01:05:00|3468.29|3459.59|3467.71|3459.01|3468.46|3459.76|3467.71|3459.01|26
1631235910000|2021-09-10 01:05:10|3468.24|3459.54|3465.93|3457.23|3468.24|3459.54|3465.79|3457.09|35
1631235920000|2021-09-10 01:05:20|3465.72|3457.02|3465.25|3456.55|3465.9|3457.2|3465.25|3456.55|33
1631235930000|2021-09-10 01:05:30|3464.88|3456.18|3465.15|3456.45|3465.34|3456.64|3464.72|3456.02|37
1631235940000|2021-09-10 01:05:40|3465.05|3456.35|3465.13|3456.43|3465.27|3456.57|3464.96|3456.26|32
1631235950000|2021-09-10 01:05:50|3465.12|3456.42|3464.64|3455.94|3465.15|3456.45|3464.45|3455.75|33
1631235960000|2021-09-10 01:06:00|3464.58|3455.88|3464.27|3455.57|3464.63|3455.93|3464.03|3455.33|37
1631235970000|2021-09-10 01:06:10|3464.3|3455.6|3464.73|3456.03|3465.37|3456.67|3464.29|3455.59|32
1631235980000|2021-09-10 01:06:20|3464.71|3456.01|3464.01|3455.31|3464.91|3456.21|3464.01|3455.31|34
1631235990000|2021-09-10 01:06:30|3463.99|3455.29|3463.79|3455.09|3464.03|3455.33|3463.65|3454.95|31
1631236000000|2021-09-10 01:06:40|3463.73|3455.03|3464.6|3455.9|3464.66|3455.96|3463.73|3455.03|36
1631236010000|2021-09-10 01:06:50|3464.61|3455.91|3464.62|3455.92|3464.66|3455.96|3464.47|3455.77|33
1631236020000|2021-09-10 01:07:00|3464.6|3455.9|3463.32|3454.62|3464.63|3455.93|3463.29|3454.59|33
1631236030000|2021-09-10 01:07:10|3463.37|3454.67|3463.17|3454.47|3463.71|3455.01|3462.85|3454.15|30
1631236040000|2021-09-10 01:07:20|3462.93|3454.23|3463.03|3454.33|3463.26|3454.56|3462.37|3453.67|33
1631236050000|2021-09-10 01:07:30|3463.14|3454.44|3462.69|3453.99|3463.66|3454.96|3462.15|3453.45|27
1631236060000|2021-09-10 01:07:40|3462.33|3453.63|3461.8|3453.1|3462.46|3453.76|3461.4|3452.7|28
1631236070000|2021-09-10 01:07:50|3461.73|3453.03|3461.7|3453|3461.9|3453.2|3461.53|3452.83|11
1631236080000|2021-09-10 01:08:00|3461.62|3452.92|3461.86|3453.16|3461.87|3453.17|3461.62|3452.92|10
1631236090000|2021-09-10 01:08:10|3461.87|3453.17|3461.5|3452.8|3462.09|3453.39|3461.5|3452.8|10
1631236100000|2021-09-10 01:08:20|3462|3453.3|3462.26|3453.56|3463.3|3454.6|3461.91|3453.21|30
1631236110000|2021-09-10 01:08:30|3462.17|3453.47|3462.41|3453.71|3462.55|3453.85|3461.63|3452.93|30
1631236120000|2021-09-10 01:08:40|3462.44|3453.74|3462.69|3453.99|3462.9|3454.2|3461.78|3453.08|32
1631236130000|2021-09-10 01:08:50|3462.68|3453.98|3462.68|3453.98|3462.96|3454.26|3462.59|3453.89|33
1631236140000|2021-09-10 01:09:00|3462.73|3454.03|3462.78|3454.08|3462.84|3454.14|3462.73|3454.03|20
1631236150000|2021-09-10 01:09:10|3462.86|3454.16|3462.56|3453.86|3462.86|3454.16|3462.54|3453.84|25
1631236160000|2021-09-10 01:09:20|3462.52|3453.82|3463.6|3454.9|3463.78|3455.08|3462.52|3453.82|32
1631236170000|2021-09-10 01:09:30|3463.42|3454.72|3462.28|3453.58|3463.62|3454.92|3462.28|3453.58|31
1631236180000|2021-09-10 01:09:40|3462.26|3453.56|3461.18|3452.48|3462.3|3453.6|3461.14|3452.44|27
1631236190000|2021-09-10 01:09:50|3461.19|3452.49|3461.85|3453.15|3461.92|3453.22|3460.85|3452.15|30
1631236200000|2021-09-10 01:10:00|3461.87|3453.17|3461.79|3453.09|3462.21|3453.51|3461.7|3453|34
1631236210000|2021-09-10 01:10:10|3461.83|3453.13|3463.3|3454.6|3463.42|3454.72|3461.79|3453.09|36
1631236220000|2021-09-10 01:10:20|3463.26|3454.56|3464.63|3455.93|3465.17|3456.47|3463.26|3454.56|32
1631236230000|2021-09-10 01:10:30|3464.69|3455.99|3464.92|3456.22|3465.99|3457.29|3464.45|3455.75|37
1631236240000|2021-09-10 01:10:40|3464.84|3456.14|3465.13|3456.43|3465.14|3456.44|3464.67|3455.97|36
1631236250000|2021-09-10 01:10:50|3465.15|3456.45|3467.23|3458.53|3467.23|3458.53|3464.93|3456.23|32
1631236260000|2021-09-10 01:11:00|3467.5|3458.8|3467.48|3458.78|3467.59|3458.89|3467.01|3458.31|33
1631236270000|2021-09-10 01:11:10|3467.38|3458.68|3466.5|3457.8|3467.38|3458.68|3466.33|3457.63|32
1631236280000|2021-09-10 01:11:20|3466.05|3457.35|3465.64|3456.94|3466.05|3457.35|3465.4|3456.7|20
1631236290000|2021-09-10 01:11:30|3465.41|3456.71|3465.17|3456.47|3465.72|3457.02|3464.64|3455.94|35
1631236300000|2021-09-10 01:11:40|3465.56|3456.86|3466.95|3458.25|3466.99|3458.29|3465.56|3456.86|37
1631236310000|2021-09-10 01:11:50|3466.97|3458.27|3466.95|3458.25|3466.99|3458.29|3466.4|3457.7|28
1631236320000|2021-09-10 01:12:00|3467.1|3458.4|3466.92|3458.22|3467.27|3458.57|3466.92|3458.22|33
1631236330000|2021-09-10 01:12:10|3466.72|3458.02|3466.8|3458.1|3466.97|3458.27|3466.64|3457.94|36
1631236340000|2021-09-10 01:12:20|3466.88|3458.18|3465.49|3456.79|3467.17|3458.47|3465.49|3456.79|35
1631236350000|2021-09-10 01:12:30|3465.26|3456.56|3465.33|3456.63|3465.57|3456.87|3465.09|3456.39|38
1631236360000|2021-09-10 01:12:40|3465.29|3456.59|3464.5|3455.8|3465.39|3456.69|3464.32|3455.62|37
1631236370000|2021-09-10 01:12:50|3464.36|3455.66|3464.51|3455.81|3464.52|3455.82|3464.36|3455.66|27
1631236380000|2021-09-10 01:13:00|3464.54|3455.84|3464.86|3456.16|3465.98|3457.28|3464.54|3455.84|36
1631236390000|2021-09-10 01:13:10|3464.5|3455.8|3464.73|3456.03|3464.8|3456.1|3464.13|3455.43|37
1631236400000|2021-09-10 01:13:20|3464.78|3456.08|3464.93|3456.23|3465.53|3456.83|3464.78|3456.08|30
1631236410000|2021-09-10 01:13:30|3464.86|3456.16|3464.75|3456.05|3465.02|3456.32|3464.75|3456.05|26
1631236420000|2021-09-10 01:13:40|3464.83|3456.13|3464.78|3456.08|3465.01|3456.31|3464.69|3455.99|32
1631236430000|2021-09-10 01:13:50|3464.75|3456.05|3464.74|3456.04|3464.94|3456.24|3464.59|3455.89|34
1631236440000|2021-09-10 01:14:00|3464.71|3456.01|3464.76|3456.06|3464.97|3456.27|3464.71|3456.01|25
1631236450000|2021-09-10 01:14:10|3464.75|3456.05|3464.92|3456.22|3465.45|3456.75|3464.75|3456.05|28
1631236460000|2021-09-10 01:14:20|3464.5|3455.8|3463.74|3455.04|3464.5|3455.8|3463.5|3454.8|37
1631236470000|2021-09-10 01:14:30|3463.73|3455.03|3463.69|3454.99|3463.86|3455.16|3463.6|3454.9|16
1631236480000|2021-09-10 01:14:40|3463.6|3454.9|3463.44|3454.74|3463.81|3455.11|3463.43|3454.73|28
1631236490000|2021-09-10 01:14:50|3463.25|3454.55|3462.3|3453.6|3463.28|3454.58|3461.92|3453.22|25
1631236500000|2021-09-10 01:15:00|3462.2|3453.5|3463.23|3454.53|3463.23|3454.53|3462.16|3453.46|29
1631236510000|2021-09-10 01:15:10|3463.18|3454.48|3463.34|3454.64|3463.63|3454.93|3463.02|3454.32|31
1631236520000|2021-09-10 01:15:20|3463.35|3454.65|3463.33|3454.63|3463.64|3454.94|3463.19|3454.49|32
1631236530000|2021-09-10 01:15:30|3463.32|3454.62|3463.25|3454.55|3463.41|3454.71|3462.76|3454.06|31
1631236540000|2021-09-10 01:15:40|3463.37|3454.67|3464.08|3455.38|3464.5|3455.8|3462.74|3454.04|33
1631236550000|2021-09-10 01:15:50|3464.07|3455.37|3464.36|3455.66|3464.36|3455.66|3463.13|3454.43|32
1631236560000|2021-09-10 01:16:00|3464.38|3455.68|3463.83|3455.13|3464.42|3455.72|3463.81|3455.11|16
1631236570000|2021-09-10 01:16:10|3464.09|3455.39|3463.86|3455.16|3464.22|3455.52|3463.81|3455.11|16
1631236580000|2021-09-10 01:16:20|3464.05|3455.35|3464.29|3455.59|3464.38|3455.68|3463.77|3455.07|25
1631236590000|2021-09-10 01:16:30|3464.34|3455.64|3463.76|3455.06|3464.34|3455.64|3463.75|3455.05|25
1631236600000|2021-09-10 01:16:40|3463.98|3455.28|3463.66|3454.96|3464.31|3455.61|3463.66|3454.96|31
1631236610000|2021-09-10 01:16:50|3463.81|3455.11|3463.69|3454.99|3463.93|3455.23|3463.54|3454.84|24
1631236620000|2021-09-10 01:17:00|3463.81|3455.11|3463.83|3455.13|3463.97|3455.27|3463.46|3454.76|38
1631236630000|2021-09-10 01:17:10|3463.81|3455.11|3462.12|3453.42|3463.82|3455.12|3462.12|3453.42|36
1631236640000|2021-09-10 01:17:20|3462.25|3453.55|3462.09|3453.39|3462.25|3453.55|3461.28|3452.58|27
1631236650000|2021-09-10 01:17:30|3461.82|3453.12|3461.58|3452.88|3462.2|3453.5|3461.37|3452.67|19
1631236660000|2021-09-10 01:17:40|3461.39|3452.69|3463.44|3454.74|3464.31|3455.61|3461.39|3452.69|33
1631236670000|2021-09-10 01:17:50|3463.68|3454.98|3463.72|3455.02|3464.19|3455.49|3463.68|3454.98|38
1631236680000|2021-09-10 01:18:00|3463.2|3454.5|3464.35|3455.65|3464.39|3455.69|3463.19|3454.49|28
1631236690000|2021-09-10 01:18:10|3464.38|3455.68|3465.09|3456.39|3465.09|3456.39|3464.3|3455.6|30
1631236700000|2021-09-10 01:18:20|3465.03|3456.33|3464.78|3456.08|3465.49|3456.79|3464.75|3456.05|33
1631236710000|2021-09-10 01:18:30|3464.97|3456.27|3465.16|3456.46|3465.64|3456.94|3464.97|3456.27|33
1631236720000|2021-09-10 01:18:40|3465.4|3456.7|3465.88|3457.18|3466.01|3457.31|3465.11|3456.41|38
1631236730000|2021-09-10 01:18:50|3465.87|3457.17|3465.9|3457.2|3466.35|3457.65|3465.79|3457.09|30
1631236740000|2021-09-10 01:19:00|3465.92|3457.22|3465.24|3456.54|3466.02|3457.32|3464.99|3456.29|36
1631236750000|2021-09-10 01:19:10|3465.37|3456.67|3465.15|3456.45|3465.53|3456.83|3465.13|3456.43|36
1631236760000|2021-09-10 01:19:20|3465.13|3456.43|3465.21|3456.51|3465.46|3456.76|3465.07|3456.37|37
1631236770000|2021-09-10 01:19:30|3465.28|3456.58|3465.33|3456.63|3465.59|3456.89|3465.16|3456.46|33
1631236780000|2021-09-10 01:19:40|3465.32|3456.62|3465.65|3456.95|3465.65|3456.95|3465.14|3456.44|30
1631236790000|2021-09-10 01:19:50|3465.55|3456.85|3464.78|3456.08|3465.59|3456.89|3464.78|3456.08|30
1631236800000|2021-09-10 01:20:00|3465|3456.3|3465.36|3456.66|3465.49|3456.79|3465|3456.3|37
1631236810000|2021-09-10 01:20:10|3465.34|3456.64|3464.91|3456.21|3465.43|3456.73|3464.9|3456.2|28
1631236820000|2021-09-10 01:20:20|3464.46|3455.76|3463.78|3455.08|3464.46|3455.76|3463.77|3455.07|36
1631236830000|2021-09-10 01:20:30|3463.81|3455.11|3463.44|3454.74|3463.89|3455.19|3463.26|3454.56|33
1631236840000|2021-09-10 01:20:40|3463.45|3454.75|3463.04|3454.34|3463.64|3454.94|3462.94|3454.24|34
1631236850000|2021-09-10 01:20:50|3462.99|3454.29|3465.53|3456.83|3465.53|3456.83|3462.99|3454.29|31
1631236860000|2021-09-10 01:21:00|3465.69|3456.99|3465.85|3457.15|3466.18|3457.48|3465.47|3456.77|37
1631236870000|2021-09-10 01:21:10|3465.78|3457.08|3466.15|3457.45|3466.19|3457.49|3465.54|3456.84|38
1631236880000|2021-09-10 01:21:20|3466.23|3457.53|3466.22|3457.52|3466.35|3457.65|3466.11|3457.41|22
1631236890000|2021-09-10 01:21:30|3466.21|3457.51|3466.38|3457.68|3466.41|3457.71|3466.2|3457.5|25
1631236900000|2021-09-10 01:21:40|3466.37|3457.67|3465.64|3456.94|3466.4|3457.7|3465.39|3456.69|31
1631236910000|2021-09-10 01:21:50|3465.87|3457.17|3466.5|3457.8|3466.5|3457.8|3465.87|3457.17|21
1631236920000|2021-09-10 01:22:00|3466.51|3457.81|3466.68|3457.98|3466.68|3457.98|3466.45|3457.75|13
1631236930000|2021-09-10 01:22:10|3466.7|3458|3466.25|3457.55|3466.7|3458|3466.25|3457.55|26
1631236940000|2021-09-10 01:22:20|3466.24|3457.54|3466.68|3457.98|3466.68|3457.98|3465.74|3457.04|35
1631236950000|2021-09-10 01:22:30|3466.94|3458.24|3466.85|3458.15|3467.1|3458.4|3466.6|3457.9|35
1631236960000|2021-09-10 01:22:40|3466.87|3458.17|3468.67|3459.97|3468.67|3459.97|3466.87|3458.17|33
1631236970000|2021-09-10 01:22:50|3468.6|3459.9|3470.06|3461.36|3470.08|3461.38|3468.6|3459.9|35
1631236980000|2021-09-10 01:23:00|3470.2|3461.5|3470.96|3462.26|3471.12|3462.42|3470.18|3461.48|36
1631236990000|2021-09-10 01:23:10|3471.14|3462.44|3474.05|3465.35|3474.27|3465.57|3471.14|3462.44|38
1631237000000|2021-09-10 01:23:20|3473.73|3465.03|3475.45|3466.75|3475.59|3466.89|3473.72|3465.02|39
1631237010000|2021-09-10 01:23:30|3475.49|3466.79|3474.37|3465.67|3475.51|3466.81|3473.27|3464.57|38
1631237020000|2021-09-10 01:23:40|3474.26|3465.56|3471.62|3462.92|3475.39|3466.69|3471.62|3462.92|40
1631237030000|2021-09-10 01:23:50|3471.56|3462.86|3473.11|3464.41|3473.48|3464.78|3470.89|3462.19|38
1631237040000|2021-09-10 01:24:00|3473.76|3465.06|3473.08|3464.38|3475.15|3466.45|3472.76|3464.06|39
1631237050000|2021-09-10 01:24:10|3473.35|3464.65|3476.52|3467.82|3476.52|3467.82|3473.35|3464.65|39
1631237060000|2021-09-10 01:24:20|3476.44|3467.74|3476.6|3467.9|3478.06|3469.36|3476.41|3467.71|38
1631237070000|2021-09-10 01:24:30|3476.25|3467.55|3478.14|3469.44|3478.14|3469.44|3475.45|3466.75|39
1631237080000|2021-09-10 01:24:40|3478.49|3469.79|3474.95|3466.25|3478.91|3470.21|3474.69|3465.99|38
1631237090000|2021-09-10 01:24:50|3475.31|3466.61|3474.76|3466.06|3475.95|3467.25|3474.59|3465.89|38
1631237100000|2021-09-10 01:25:00|3474.75|3466.05|3473.24|3464.54|3474.75|3466.05|3473.22|3464.52|39
1631237110000|2021-09-10 01:25:10|3473.37|3464.67|3473.3|3464.6|3473.79|3465.09|3473.21|3464.51|39
1631237120000|2021-09-10 01:25:20|3473.31|3464.61|3471.86|3463.16|3473.38|3464.68|3471.35|3462.65|38
1631237130000|2021-09-10 01:25:30|3471.97|3463.27|3471.91|3463.21|3472.62|3463.92|3471.63|3462.93|36
1631237140000|2021-09-10 01:25:40|3472.03|3463.33|3473.76|3465.06|3473.85|3465.15|3471.63|3462.93|40
1631237150000|2021-09-10 01:25:50|3473.81|3465.11|3474.32|3465.62|3475.02|3466.32|3473.44|3464.74|37
1631237160000|2021-09-10 01:26:00|3473.94|3465.24|3471.07|3462.37|3473.96|3465.26|3471.07|3462.37|39
1631237170000|2021-09-10 01:26:10|3471.23|3462.53|3472|3463.3|3472.16|3463.46|3471.17|3462.47|35
1631237180000|2021-09-10 01:26:20|3471.92|3463.22|3472.91|3464.21|3473.19|3464.49|3471.92|3463.22|35
1631237190000|2021-09-10 01:26:30|3472.96|3464.26|3474.51|3465.81|3474.54|3465.84|3472.9|3464.2|33
1631237200000|2021-09-10 01:26:40|3474.46|3465.76|3474.63|3465.93|3474.95|3466.25|3474.13|3465.43|36
1631237210000|2021-09-10 01:26:50|3474.68|3465.98|3475.52|3466.82|3475.54|3466.84|3473.82|3465.12|29
1631237220000|2021-09-10 01:27:00|3475.32|3466.62|3477.13|3468.43|3477.14|3468.44|3474.74|3466.04|32
1631237230000|2021-09-10 01:27:10|3478.83|3470.13|3479.81|3471.11|3479.82|3471.12|3478.64|3469.94|31
1631237240000|2021-09-10 01:27:20|3479.83|3471.13|3482.23|3473.53|3483.43|3474.73|3479.83|3471.13|34
1631237250000|2021-09-10 01:27:30|3481.98|3473.28|3479.98|3471.28|3482.18|3473.48|3479.83|3471.13|37
1631237260000|2021-09-10 01:27:40|3479.95|3471.25|3477.28|3468.58|3479.95|3471.25|3477.28|3468.58|39
1631237270000|2021-09-10 01:27:50|3477.69|3468.99|3479.59|3470.89|3479.59|3470.89|3477.54|3468.84|40
1631237280000|2021-09-10 01:28:00|3480.07|3471.37|3480.59|3471.89|3480.67|3471.97|3479.86|3471.16|33
1631237290000|2021-09-10 01:28:10|3480.53|3471.83|3479.23|3470.53|3480.59|3471.89|3479.23|3470.53|36
1631237300000|2021-09-10 01:28:20|3479.13|3470.43|3479.36|3470.66|3479.87|3471.17|3478.47|3469.77|39
1631237310000|2021-09-10 01:28:30|3479.22|3470.52|3477.87|3469.17|3479.34|3470.64|3477.75|3469.05|37
1631237320000|2021-09-10 01:28:40|3477.89|3469.19|3476.8|3468.1|3478.28|3469.58|3476.8|3468.1|37
1631237330000|2021-09-10 01:28:50|3476.78|3468.08|3477.12|3468.42|3477.42|3468.72|3476.26|3467.56|38
1631237340000|2021-09-10 01:29:00|3477.22|3468.52|3475.94|3467.24|3477.5|3468.8|3475.94|3467.24|38
1631237350000|2021-09-10 01:29:10|3476.02|3467.32|3473.91|3465.21|3476.29|3467.59|3473.76|3465.06|40
1631237360000|2021-09-10 01:29:20|3473.9|3465.2|3476.44|3467.74|3476.44|3467.74|3473.83|3465.13|35
1631237370000|2021-09-10 01:29:30|3476.26|3467.56|3478.15|3469.45|3478.5|3469.8|3476.15|3467.45|38
1631237380000|2021-09-10 01:29:40|3478.16|3469.46|3479.36|3470.66|3479.38|3470.68|3478.03|3469.33|35
1631237390000|2021-09-10 01:29:50|3479.35|3470.65|3478.95|3470.25|3479.85|3471.15|3478.59|3469.89|34
1631237400000|2021-09-10 01:30:00|3478.97|3470.27|3480|3471.3|3480.3|3471.6|3477.96|3469.26|34
1631237410000|2021-09-10 01:30:10|3479.75|3471.05|3478.28|3469.58|3479.79|3471.09|3477.74|3469.04|38
1631237420000|2021-09-10 01:30:20|3478.49|3469.79|3480.18|3471.48|3480.33|3471.63|3478.28|3469.58|36
1631237430000|2021-09-10 01:30:30|3480.04|3471.34|3482.52|3473.82|3482.82|3474.12|3479.92|3471.22|36
1631237440000|2021-09-10 01:30:40|3482.72|3474.02|3482.88|3474.18|3482.98|3474.28|3482.27|3473.57|33
1631237450000|2021-09-10 01:30:50|3482.82|3474.12|3481.33|3472.63|3483.02|3474.32|3481.22|3472.52|36
1631237460000|2021-09-10 01:31:00|3481.25|3472.55|3481.99|3473.29|3482.69|3473.99|3480.77|3472.07|38
1631237470000|2021-09-10 01:31:10|3482.11|3473.41|3481.41|3472.71|3482.11|3473.41|3480.8|3472.1|31
1631237480000|2021-09-10 01:31:20|3481.53|3472.83|3479.83|3471.13|3481.6|3472.9|3479.56|3470.86|27
1631237490000|2021-09-10 01:31:30|3479.9|3471.2|3480.23|3471.53|3480.37|3471.67|3479.9|3471.2|21
1631237500000|2021-09-10 01:31:40|3480.34|3471.64|3480.66|3471.96|3480.66|3471.96|3480.15|3471.45|28
1631237510000|2021-09-10 01:31:50|3480.72|3472.02|3481.52|3472.82|3481.52|3472.82|3479.87|3471.17|38
1631237520000|2021-09-10 01:32:00|3481.68|3472.98|3481.22|3472.52|3482.53|3473.83|3481.22|3472.52|37
1631237530000|2021-09-10 01:32:10|3481.48|3472.78|3480.72|3472.02|3481.48|3472.78|3480.26|3471.56|33
1631237540000|2021-09-10 01:32:20|3480.83|3472.13|3480|3471.3|3480.83|3472.13|3479.62|3470.92|36
1631237550000|2021-09-10 01:32:30|3480.33|3471.63|3480.91|3472.21|3482.04|3473.34|3480.26|3471.56|34
1631237560000|2021-09-10 01:32:40|3480.9|3472.2|3480.46|3471.76|3480.9|3472.2|3480.37|3471.67|30
1631237570000|2021-09-10 01:32:50|3480.45|3471.75|3480.16|3471.46|3480.7|3472|3479.85|3471.15|30
1631237580000|2021-09-10 01:33:00|3480.44|3471.74|3479.66|3470.96|3480.46|3471.76|3479.36|3470.66|33
1631237590000|2021-09-10 01:33:10|3479.54|3470.84|3478.72|3470.02|3479.9|3471.2|3478.64|3469.94|39
1631237600000|2021-09-10 01:33:20|3478.77|3470.07|3477.05|3468.35|3478.99|3470.29|3476.66|3467.96|35
1631237610000|2021-09-10 01:33:30|3477.04|3468.34|3477.73|3469.03|3477.73|3469.03|3476.66|3467.96|34
1631237620000|2021-09-10 01:33:40|3477.78|3469.08|3480.13|3471.43|3480.13|3471.43|3477.78|3469.08|37
1631237630000|2021-09-10 01:33:50|3480.14|3471.44|3480.29|3471.59|3480.68|3471.98|3480.06|3471.36|38
1631237640000|2021-09-10 01:34:00|3480.28|3471.58|3481.46|3472.76|3481.51|3472.81|3480.15|3471.45|29
1631237650000|2021-09-10 01:34:10|3481.8|3473.1|3480.27|3471.57|3481.94|3473.24|3479.72|3471.02|35
1631237660000|2021-09-10 01:34:20|3479.47|3470.77|3479.37|3470.67|3480.11|3471.41|3479.21|3470.51|35
1631237670000|2021-09-10 01:34:30|3479.42|3470.72|3480.29|3471.59|3480.33|3471.63|3479.32|3470.62|35
1631237680000|2021-09-10 01:34:40|3480.26|3471.56|3479.59|3470.89|3480.47|3471.77|3479.57|3470.87|32
1631237690000|2021-09-10 01:34:50|3479.62|3470.92|3478.17|3469.47|3479.62|3470.92|3477.77|3469.07|34
1631237700000|2021-09-10 01:35:00|3478.29|3469.59|3478.83|3470.13|3478.97|3470.27|3478.06|3469.36|36
1631237710000|2021-09-10 01:35:10|3478.79|3470.09|3480.03|3471.33|3480.03|3471.33|3478.58|3469.88|37
1631237720000|2021-09-10 01:35:20|3480.46|3471.76|3480.58|3471.88|3480.7|3472|3480.34|3471.64|36
1631237730000|2021-09-10 01:35:30|3480.78|3472.08|3481.89|3473.19|3482.13|3473.43|3480.78|3472.08|36
1631237740000|2021-09-10 01:35:40|3481.98|3473.28|3486.82|3478.12|3486.82|3478.12|3481.43|3472.73|34
1631237750000|2021-09-10 01:35:50|3487.26|3478.56|3486.22|3477.52|3487.91|3479.21|3484.89|3476.19|40
1631237760000|2021-09-10 01:36:00|3485.77|3477.07|3486.55|3477.85|3487.3|3478.6|3485.36|3476.66|38
1631237770000|2021-09-10 01:36:10|3486.58|3477.88|3487.09|3478.39|3487.09|3478.39|3485.78|3477.08|38
1631237780000|2021-09-10 01:36:20|3487.05|3478.35|3488.63|3479.93|3489.51|3480.81|3487.05|3478.35|36
1631237790000|2021-09-10 01:36:30|3488.84|3480.14|3488.66|3479.96|3488.97|3480.27|3488.35|3479.65|39
1631237800000|2021-09-10 01:36:40|3488.67|3479.97|3486.83|3478.13|3488.67|3479.97|3486.54|3477.84|35
1631237810000|2021-09-10 01:36:50|3486.41|3477.71|3486.64|3477.94|3486.87|3478.17|3485.31|3476.61|38
1631237820000|2021-09-10 01:37:00|3486.66|3477.96|3486.98|3478.28|3486.98|3478.28|3485.97|3477.27|35
1631237830000|2021-09-10 01:37:10|3486.68|3477.98|3485.72|3477.02|3486.68|3477.98|3485.66|3476.96|34
1631237840000|2021-09-10 01:37:20|3485.73|3477.03|3486.62|3477.92|3486.62|3477.92|3485.61|3476.91|36
1631237850000|2021-09-10 01:37:30|3486.68|3477.98|3487.11|3478.41|3487.73|3479.03|3486.45|3477.75|36
1631237860000|2021-09-10 01:37:40|3487.06|3478.36|3488.77|3480.07|3488.78|3480.08|3486.96|3478.26|33
1631237870000|2021-09-10 01:37:50|3488.74|3480.04|3489.78|3481.08|3489.82|3481.12|3488.09|3479.39|32
1631237880000|2021-09-10 01:38:00|3490.03|3481.33|3490.3|3481.6|3490.55|3481.85|3489.61|3480.91|35
1631237890000|2021-09-10 01:38:10|3490.24|3481.54|3491.65|3482.95|3491.68|3482.98|3489.52|3480.82|37
1631237900000|2021-09-10 01:38:20|3491.57|3482.87|3492.42|3483.72|3493.43|3484.73|3491.39|3482.69|34
1631237910000|2021-09-10 01:38:30|3492.69|3483.99|3491.68|3482.98|3492.69|3483.99|3490.76|3482.06|36
1631237920000|2021-09-10 01:38:40|3491.82|3483.12|3491.24|3482.54|3491.95|3483.25|3491.14|3482.44|35
1631237930000|2021-09-10 01:38:50|3490.64|3481.94|3492.3|3483.6|3493.8|3485.1|3490.29|3481.59|33
1631237940000|2021-09-10 01:39:00|3493.21|3484.51|3494.57|3485.87|3494.57|3485.87|3492.19|3483.49|36
1631237950000|2021-09-10 01:39:10|3494.6|3485.9|3499.16|3490.46|3499.68|3490.98|3494.6|3485.9|38
1631237960000|2021-09-10 01:39:20|3499.25|3490.55|3502.84|3494.14|3503.55|3494.85|3499.25|3490.55|39
1631237970000|2021-09-10 01:39:30|3502.81|3494.11|3502.79|3494.09|3504.5|3495.8|3502.52|3493.82|40
1631237980000|2021-09-10 01:39:40|3503.01|3494.31|3506.72|3498.02|3509.16|3500.46|3503.01|3494.31|40
1631237990000|2021-09-10 01:39:50|3506.59|3497.89|3508.36|3499.66|3508.79|3500.09|3504.68|3495.98|40
1631238000000|2021-09-10 01:40:00|3508.15|3499.45|3512.74|3504.04|3512.74|3504.04|3507.27|3498.57|40
1631238010000|2021-09-10 01:40:10|3512.84|3504.14|3513.85|3505.15|3514.4|3505.7|3512.8|3504.1|38
1631238020000|2021-09-10 01:40:20|3513.84|3505.14|3512.55|3503.85|3515.35|3506.65|3512.34|3503.64|38
1631238030000|2021-09-10 01:40:30|3513|3504.3|3509.94|3501.24|3513.7|3505|3509.51|3500.81|40
1631238040000|2021-09-10 01:40:40|3509.91|3501.21|3509.04|3500.34|3510.15|3501.45|3508.31|3499.61|39
1631238050000|2021-09-10 01:40:50|3508.92|3500.22|3507.82|3499.12|3509.32|3500.62|3507.82|3499.12|37
1631238060000|2021-09-10 01:41:00|3507.62|3498.92|3504.79|3496.09|3507.9|3499.2|3504.79|3496.09|36
1631238070000|2021-09-10 01:41:10|3505.03|3496.33|3505.2|3496.5|3505.94|3497.24|3504.52|3495.82|39
1631238080000|2021-09-10 01:41:20|3505.25|3496.55|3504.69|3495.99|3505.74|3497.04|3504.59|3495.89|38
1631238090000|2021-09-10 01:41:30|3504.65|3495.95|3504.4|3495.7|3504.8|3496.1|3503.72|3495.02|39
1631238100000|2021-09-10 01:41:40|3504.14|3495.44|3504.27|3495.57|3504.34|3495.64|3503.47|3494.77|38
1631238110000|2021-09-10 01:41:50|3504.19|3495.49|3504.33|3495.63|3504.4|3495.7|3503.67|3494.97|38
1631238120000|2021-09-10 01:42:00|3504.24|3495.54|3503.49|3494.79|3504.35|3495.65|3503.28|3494.58|32
1631238130000|2021-09-10 01:42:10|3503.4|3494.7|3505.08|3496.38|3505.08|3496.38|3503.37|3494.67|32
1631238140000|2021-09-10 01:42:20|3505.73|3497.03|3505.58|3496.88|3506.88|3498.18|3505.58|3496.88|32
1631238150000|2021-09-10 01:42:30|3505.56|3496.86|3506.37|3497.67|3506.57|3497.87|3505.27|3496.57|32
1631238160000|2021-09-10 01:42:40|3506.33|3497.63|3506.24|3497.54|3506.45|3497.75|3505.6|3496.9|32
1631238170000|2021-09-10 01:42:50|3506.26|3497.56|3509.67|3500.97|3509.67|3500.97|3506.26|3497.56|36
1631238180000|2021-09-10 01:43:00|3509.66|3500.96|3510.03|3501.33|3510.12|3501.42|3509.28|3500.58|37
1631238190000|2021-09-10 01:43:10|3510.31|3501.61|3508.4|3499.7|3510.31|3501.61|3508.4|3499.7|37
1631238200000|2021-09-10 01:43:20|3507.96|3499.26|3505.46|3496.76|3508|3499.3|3505.3|3496.6|40
1631238210000|2021-09-10 01:43:30|3505.42|3496.72|3504.31|3495.61|3505.96|3497.26|3503.82|3495.12|35
1631238220000|2021-09-10 01:43:40|3504.28|3495.58|3504.75|3496.05|3505.26|3496.56|3504.09|3495.39|37
1631238230000|2021-09-10 01:43:50|3504.74|3496.04|3505.93|3497.23|3506.29|3497.59|3504.74|3496.04|38
1631238240000|2021-09-10 01:44:00|3505.97|3497.27|3508.11|3499.41|3508.35|3499.65|3505.8|3497.1|38
1631238250000|2021-09-10 01:44:10|3508.19|3499.49|3505.52|3496.82|3508.19|3499.49|3505.36|3496.66|40
1631238260000|2021-09-10 01:44:20|3505.48|3496.78|3505.46|3496.76|3505.61|3496.91|3504.95|3496.25|36
1631238270000|2021-09-10 01:44:30|3505.35|3496.65|3505.38|3496.68|3506.59|3497.89|3505.23|3496.53|37
1631238280000|2021-09-10 01:44:40|3505.39|3496.69|3503.49|3494.79|3505.68|3496.98|3502.71|3494.01|36
1631238290000|2021-09-10 01:44:50|3503.35|3494.65|3503.4|3494.7|3503.59|3494.89|3503.01|3494.31|22
1631238300000|2021-09-10 01:45:00|3503.59|3494.89|3504.38|3495.68|3504.38|3495.68|3503.39|3494.69|29
1631238310000|2021-09-10 01:45:10|3504.41|3495.71|3506.69|3497.99|3506.72|3498.02|3504.41|3495.71|32
1631238320000|2021-09-10 01:45:20|3506.44|3497.74|3507.69|3498.99|3507.81|3499.11|3506.44|3497.74|23
1631238330000|2021-09-10 01:45:30|3507.66|3498.96|3507.29|3498.59|3507.96|3499.26|3506.84|3498.14|31
1631238340000|2021-09-10 01:45:40|3507.2|3498.5|3507.04|3498.34|3507.54|3498.84|3506.51|3497.81|35
1631238350000|2021-09-10 01:45:50|3506.99|3498.29|3508.86|3500.16|3509.1|3500.4|3506.97|3498.27|31
1631238360000|2021-09-10 01:46:00|3508.78|3500.08|3511.1|3502.4|3511.37|3502.67|3508.65|3499.95|35
1631238370000|2021-09-10 01:46:10|3511.07|3502.37|3510.66|3501.96|3511.46|3502.76|3510.65|3501.95|37
1631238380000|2021-09-10 01:46:20|3510.68|3501.98|3510.72|3502.02|3510.97|3502.27|3509.19|3500.49|39
1631238390000|2021-09-10 01:46:30|3510.32|3501.62|3510.71|3502.01|3511.17|3502.47|3510.05|3501.35|37
1631238400000|2021-09-10 01:46:40|3510.58|3501.88|3509.79|3501.09|3510.69|3501.99|3509.59|3500.89|37
1631238410000|2021-09-10 01:46:50|3509.74|3501.04|3508.32|3499.62|3510.03|3501.33|3508.17|3499.47|35
1631238420000|2021-09-10 01:47:00|3508.24|3499.54|3507.82|3499.12|3508.24|3499.54|3507.61|3498.91|35
1631238430000|2021-09-10 01:47:10|3507.78|3499.08|3508.95|3500.25|3509.19|3500.49|3507.45|3498.75|35
1631238440000|2021-09-10 01:47:20|3508.97|3500.27|3510.71|3502.01|3511.67|3502.97|3508.81|3500.11|36
1631238450000|2021-09-10 01:47:30|3510.41|3501.71|3513.59|3504.89|3513.69|3504.99|3510.41|3501.71|35
1631238460000|2021-09-10 01:47:40|3513.73|3505.03|3514.15|3505.45|3514.15|3505.45|3513.56|3504.86|36
1631238470000|2021-09-10 01:47:50|3514.07|3505.37|3517.86|3509.16|3518.73|3510.03|3514.03|3505.33|39
1631238480000|2021-09-10 01:48:00|3517.72|3509.02|3517.35|3508.65|3517.72|3509.02|3516.59|3507.89|39
1631238490000|2021-09-10 01:48:10|3517.33|3508.63|3517.76|3509.06|3518.43|3509.73|3517.11|3508.41|39
1631238500000|2021-09-10 01:48:20|3517.72|3509.02|3516.61|3507.91|3518.25|3509.55|3516.36|3507.66|35
1631238510000|2021-09-10 01:48:30|3515.78|3507.08|3514.05|3505.35|3515.78|3507.08|3513.61|3504.91|38
1631238520000|2021-09-10 01:48:40|3514.03|3505.33|3512.1|3503.4|3514.03|3505.33|3512.1|3503.4|36
1631238530000|2021-09-10 01:48:50|3511.99|3503.29|3511.9|3503.2|3512.85|3504.15|3511.74|3503.04|39
1631238540000|2021-09-10 01:49:00|3511.97|3503.27|3512.18|3503.48|3512.24|3503.54|3511.54|3502.84|38
1631238550000|2021-09-10 01:49:10|3512.15|3503.45|3511.34|3502.64|3512.37|3503.67|3511.31|3502.61|37
1631238560000|2021-09-10 01:49:20|3511.3|3502.6|3510.72|3502.02|3511.3|3502.6|3510.6|3501.9|36
1631238570000|2021-09-10 01:49:30|3510.75|3502.05|3508.93|3500.23|3510.75|3502.05|3508.93|3500.23|36
1631238580000|2021-09-10 01:49:40|3508.94|3500.24|3506.36|3497.66|3509.04|3500.34|3505.68|3496.98|38
1631238590000|2021-09-10 01:49:50|3507.46|3498.76|3508.59|3499.89|3508.77|3500.07|3507.46|3498.76|36
1631238600000|2021-09-10 01:50:00|3508.57|3499.87|3508.32|3499.62|3509.06|3500.36|3508.32|3499.62|38
1631238610000|2021-09-10 01:50:10|3508.33|3499.63|3508.05|3499.35|3508.62|3499.92|3508.05|3499.35|37
1631238620000|2021-09-10 01:50:20|3508.06|3499.36|3508.01|3499.31|3508.48|3499.78|3507.76|3499.06|36
1631238630000|2021-09-10 01:50:30|3508|3499.3|3504.72|3496.02|3508.08|3499.38|3504.65|3495.95|35
1631238640000|2021-09-10 01:50:40|3504.63|3495.93|3503.66|3494.96|3504.73|3496.03|3503.55|3494.85|38
1631238650000|2021-09-10 01:50:50|3503.68|3494.98|3503.39|3494.69|3504|3495.3|3503.39|3494.69|34
1631238660000|2021-09-10 01:51:00|3503.38|3494.68|3503.23|3494.53|3503.48|3494.78|3502.77|3494.07|37
1631238670000|2021-09-10 01:51:10|3503.24|3494.54|3505.4|3496.7|3505.98|3497.28|3503.11|3494.41|38
1631238680000|2021-09-10 01:51:20|3505.48|3496.78|3505.69|3496.99|3505.94|3497.24|3505.24|3496.54|34
1631238690000|2021-09-10 01:51:30|3505.7|3497|3507.64|3498.94|3507.71|3499.01|3505.67|3496.97|33
1631238700000|2021-09-10 01:51:40|3507.61|3498.91|3506.23|3497.53|3508.36|3499.66|3506.13|3497.43|35
1631238710000|2021-09-10 01:51:50|3506.16|3497.46|3504.48|3495.78|3506.31|3497.61|3504.39|3495.69|37
1631238720000|2021-09-10 01:52:00|3504.43|3495.73|3506.7|3498|3506.7|3498|3504.43|3495.73|37
1631238730000|2021-09-10 01:52:10|3506.71|3498.01|3507.07|3498.37|3507.34|3498.64|3506.49|3497.79|39
1631238740000|2021-09-10 01:52:20|3506.99|3498.29|3506.56|3497.86|3507.13|3498.43|3506.47|3497.77|37
1631238750000|2021-09-10 01:52:30|3506.61|3497.91|3505.79|3497.09|3506.94|3498.24|3505.79|3497.09|35
1631238760000|2021-09-10 01:52:40|3505.74|3497.04|3507.36|3498.66|3507.38|3498.68|3505.24|3496.54|37
1631238770000|2021-09-10 01:52:50|3507.35|3498.65|3508.15|3499.45|3508.15|3499.45|3506.97|3498.27|30
1631238780000|2021-09-10 01:53:00|3508.09|3499.39|3507.72|3499.02|3508.83|3500.13|3507.62|3498.92|35
1631238790000|2021-09-10 01:53:10|3507.78|3499.08|3507.26|3498.56|3507.78|3499.08|3506.87|3498.17|39
1631238800000|2021-09-10 01:53:20|3507.22|3498.52|3507.25|3498.55|3507.44|3498.74|3507.13|3498.43|28
1631238810000|2021-09-10 01:53:30|3507.2|3498.5|3507.35|3498.65|3507.39|3498.69|3507.2|3498.5|33
1631238820000|2021-09-10 01:53:40|3507.33|3498.63|3507.34|3498.64|3507.59|3498.89|3507.07|3498.37|36
1631238830000|2021-09-10 01:53:50|3507.13|3498.43|3507.27|3498.57|3507.8|3499.1|3505.86|3497.16|38
1631238840000|2021-09-10 01:54:00|3507.15|3498.45|3507|3498.3|3507.15|3498.45|3506.35|3497.65|35
1631238850000|2021-09-10 01:54:10|3506.86|3498.16|3505.92|3497.22|3507.68|3498.98|3505.85|3497.15|35
1631238860000|2021-09-10 01:54:20|3505.85|3497.15|3505.87|3497.17|3507.15|3498.45|3505.85|3497.15|34
1631238870000|2021-09-10 01:54:30|3505.96|3497.26|3506.61|3497.91|3506.77|3498.07|3505.78|3497.08|37
1631238880000|2021-09-10 01:54:40|3506.75|3498.05|3506.52|3497.82|3506.75|3498.05|3506.18|3497.48|35
1631238890000|2021-09-10 01:54:50|3506.65|3497.95|3504.85|3496.15|3506.79|3498.09|3504.85|3496.15|37
1631238900000|2021-09-10 01:55:00|3504.81|3496.11|3504.62|3495.92|3505.27|3496.57|3503.33|3494.63|34
1631238910000|2021-09-10 01:55:10|3503.89|3495.19|3503.13|3494.43|3504.05|3495.35|3502.47|3493.77|35
1631238920000|2021-09-10 01:55:20|3503|3494.3|3501.96|3493.26|3503.05|3494.35|3501.79|3493.09|36
1631238930000|2021-09-10 01:55:30|3501.95|3493.25|3503.68|3494.98|3504.62|3495.92|3501.95|3493.25|37
1631238940000|2021-09-10 01:55:40|3502.86|3494.16|3504.18|3495.48|3504.18|3495.48|3502.41|3493.71|31
1631238950000|2021-09-10 01:55:50|3504.45|3495.75|3505.54|3496.84|3505.94|3497.24|3504.45|3495.75|36
1631238960000|2021-09-10 01:56:00|3505.53|3496.83|3504.06|3495.36|3505.67|3496.97|3503.97|3495.27|28
1631238970000|2021-09-10 01:56:10|3504.04|3495.34|3502.61|3493.91|3504.26|3495.56|3502.61|3493.91|37
1631238980000|2021-09-10 01:56:20|3502.56|3493.86|3502.55|3493.85|3503.38|3494.68|3502.24|3493.54|32
1631238990000|2021-09-10 01:56:30|3502.42|3493.72|3503.33|3494.63|3503.33|3494.63|3502.32|3493.62|30
1631239000000|2021-09-10 01:56:40|3502.73|3494.03|3504|3495.3|3504.21|3495.51|3502.44|3493.74|33
1631239010000|2021-09-10 01:56:50|3504.01|3495.31|3502.76|3494.06|3504.05|3495.35|3502.67|3493.97|21
1631239020000|2021-09-10 01:57:00|3502.78|3494.08|3502.25|3493.55|3503.22|3494.52|3502.25|3493.55|20
1631239030000|2021-09-10 01:57:10|3502.21|3493.51|3500.96|3492.26|3502.36|3493.66|3500.96|3492.26|32
1631239040000|2021-09-10 01:57:20|3500.9|3492.2|3501.01|3492.31|3501.24|3492.54|3499.82|3491.12|34
1631239050000|2021-09-10 01:57:30|3500.99|3492.29|3500.87|3492.17|3501.06|3492.36|3500.76|3492.06|32
1631239060000|2021-09-10 01:57:40|3500.77|3492.07|3498.1|3489.4|3500.83|3492.13|3497.27|3488.57|37
1631239070000|2021-09-10 01:57:50|3498|3489.3|3498.1|3489.4|3498.18|3489.48|3497.16|3488.46|37
1631239080000|2021-09-10 01:58:00|3497.97|3489.27|3497.42|3488.72|3498.04|3489.34|3496.5|3487.8|37
1631239090000|2021-09-10 01:58:10|3497.44|3488.74|3497.95|3489.25|3498.48|3489.78|3497.44|3488.74|34
1631239100000|2021-09-10 01:58:20|3497.91|3489.21|3497.8|3489.1|3498.1|3489.4|3497.74|3489.04|30
1631239110000|2021-09-10 01:58:30|3497.76|3489.06|3496.14|3487.44|3497.86|3489.16|3496.13|3487.43|31
1631239120000|2021-09-10 01:58:40|3496.3|3487.6|3495.98|3487.28|3496.45|3487.75|3495.72|3487.02|31
1631239130000|2021-09-10 01:58:50|3495.95|3487.25|3497.34|3488.64|3497.63|3488.93|3495.91|3487.21|32
1631239140000|2021-09-10 01:59:00|3497.69|3488.99|3501.24|3492.54|3501.33|3492.63|3497.69|3488.99|40
1631239150000|2021-09-10 01:59:10|3501.14|3492.44|3501.38|3492.68|3501.38|3492.68|3500.31|3491.61|36
1631239160000|2021-09-10 01:59:20|3501.34|3492.64|3499.99|3491.29|3501.45|3492.75|3498.76|3490.06|38
1631239170000|2021-09-10 01:59:30|3500.05|3491.35|3502.81|3494.11|3502.81|3494.11|3499.94|3491.24|36
1631239180000|2021-09-10 01:59:40|3502.72|3494.02|3503.65|3494.95|3503.83|3495.13|3502.72|3494.02|30
1631239190000|2021-09-10 01:59:50|3503.63|3494.93|3504.73|3496.03|3504.79|3496.09|3502.57|3493.87|34
1631239200000|2021-09-10 02:00:00|3504.71|3496.01|3504.3|3495.6|3505.31|3496.61|3504.18|3495.48|34
1631239210000|2021-09-10 02:00:10|3504.19|3495.49|3503.11|3494.41|3504.19|3495.49|3502.87|3494.17|36
1631239220000|2021-09-10 02:00:20|3503.15|3494.45|3501.85|3493.15|3503.28|3494.58|3501.52|3492.82|32
1631239230000|2021-09-10 02:00:30|3501.72|3493.02|3501.46|3492.76|3501.91|3493.21|3501.37|3492.67|30
1631239240000|2021-09-10 02:00:40|3500.95|3492.25|3500.78|3492.08|3501.07|3492.37|3500.64|3491.94|32
1631239250000|2021-09-10 02:00:50|3500.89|3492.19|3500.95|3492.25|3501.01|3492.31|3500.77|3492.07|29
1631239260000|2021-09-10 02:01:00|3500.94|3492.24|3500.82|3492.12|3501.27|3492.57|3500.77|3492.07|31
1631239270000|2021-09-10 02:01:10|3500.83|3492.13|3500.56|3491.86|3501.01|3492.31|3500.31|3491.61|37
1631239280000|2021-09-10 02:01:20|3500.59|3491.89|3498.61|3489.91|3500.63|3491.93|3498.61|3489.91|37
1631239290000|2021-09-10 02:01:30|3498.72|3490.02|3495.82|3487.12|3498.87|3490.17|3495.28|3486.58|38
1631239300000|2021-09-10 02:01:40|3495.88|3487.18|3497.64|3488.94|3497.8|3489.1|3495.85|3487.15|40
1631239310000|2021-09-10 02:01:50|3497.4|3488.7|3499.52|3490.82|3499.7|3491|3497.4|3488.7|37
1631239320000|2021-09-10 02:02:00|3499.59|3490.89|3499.74|3491.04|3500.05|3491.35|3499.51|3490.81|28
1631239330000|2021-09-10 02:02:10|3499.43|3490.73|3500.88|3492.18|3500.97|3492.27|3499.37|3490.67|32
1631239340000|2021-09-10 02:02:20|3501.08|3492.38|3500.32|3491.62|3501.08|3492.38|3499.61|3490.91|23
1631239350000|2021-09-10 02:02:30|3500.33|3491.63|3499.7|3491|3500.52|3491.82|3499.7|3491|32
1631239360000|2021-09-10 02:02:40|3499.72|3491.02|3499.66|3490.96|3500.04|3491.34|3499.42|3490.72|30
1631239370000|2021-09-10 02:02:50|3499.65|3490.95|3500.04|3491.34|3500.42|3491.72|3499.64|3490.94|36
1631239380000|2021-09-10 02:03:00|3500.01|3491.31|3500.99|3492.29|3501.21|3492.51|3499.86|3491.16|37
1631239390000|2021-09-10 02:03:10|3501.05|3492.35|3501.13|3492.43|3501.32|3492.62|3500.83|3492.13|26
1631239400000|2021-09-10 02:03:20|3501.04|3492.34|3499.33|3490.63|3501.04|3492.34|3499.25|3490.55|27
1631239410000|2021-09-10 02:03:30|3499.36|3490.66|3498.81|3490.11|3499.36|3490.66|3498.81|3490.11|27
1631239420000|2021-09-10 02:03:40|3498.19|3489.49|3497.08|3488.38|3498.19|3489.49|3497.01|3488.31|30
1631239430000|2021-09-10 02:03:50|3497|3488.3|3496.23|3487.53|3497.29|3488.59|3496.23|3487.53|28
1631239440000|2021-09-10 02:04:00|3496.3|3487.6|3495.45|3486.75|3496.3|3487.6|3494.27|3485.57|39
1631239450000|2021-09-10 02:04:10|3495.3|3486.6|3495.33|3486.63|3495.5|3486.8|3495.03|3486.33|36
1631239460000|2021-09-10 02:04:20|3495.32|3486.62|3494.52|3485.82|3495.32|3486.62|3494.44|3485.74|32
1631239470000|2021-09-10 02:04:30|3494.53|3485.83|3496.41|3487.71|3496.74|3488.04|3494.53|3485.83|34
1631239480000|2021-09-10 02:04:40|3496.19|3487.49|3494.76|3486.06|3496.3|3487.6|3494.52|3485.82|34
1631239490000|2021-09-10 02:04:50|3494.74|3486.04|3495.24|3486.54|3495.33|3486.63|3494.39|3485.69|34
1631239500000|2021-09-10 02:05:00|3495.27|3486.57|3496.9|3488.2|3496.98|3488.28|3495.27|3486.57|36
1631239510000|2021-09-10 02:05:10|3497|3488.3|3497.91|3489.21|3497.98|3489.28|3496.93|3488.23|35
1631239520000|2021-09-10 02:05:20|3497.9|3489.2|3498.92|3490.22|3499.53|3490.83|3497.6|3488.9|35
1631239530000|2021-09-10 02:05:30|3498.76|3490.06|3499.19|3490.49|3499.95|3491.25|3498.47|3489.77|38
1631239540000|2021-09-10 02:05:40|3499.1|3490.4|3498.73|3490.03|3499.1|3490.4|3498.42|3489.72|32
1631239550000|2021-09-10 02:05:50|3498.72|3490.02|3498.03|3489.33|3498.72|3490.02|3497.56|3488.86|34
1631239560000|2021-09-10 02:06:00|3498.04|3489.34|3497.78|3489.08|3498.04|3489.34|3497.76|3489.06|32
1631239570000|2021-09-10 02:06:10|3497.79|3489.09|3497.98|3489.28|3498.1|3489.4|3497.74|3489.04|33
1631239580000|2021-09-10 02:06:20|3498|3489.3|3497.73|3489.03|3498|3489.3|3497.68|3488.98|29
1631239590000|2021-09-10 02:06:30|3497.72|3489.02|3497.89|3489.19|3497.95|3489.25|3497.66|3488.96|23
1631239600000|2021-09-10 02:06:40|3498|3489.3|3500|3491.3|3500|3491.3|3498|3489.3|31
1631239610000|2021-09-10 02:06:50|3500.01|3491.31|3501.06|3492.36|3501.17|3492.47|3499.8|3491.1|33
1631239620000|2021-09-10 02:07:00|3501.07|3492.37|3501.5|3492.8|3501.51|3492.81|3501.02|3492.32|31
1631239630000|2021-09-10 02:07:10|3501.48|3492.78|3502.44|3493.74|3502.44|3493.74|3501.48|3492.78|25
1631239640000|2021-09-10 02:07:20|3502.18|3493.48|3502.21|3493.51|3502.45|3493.75|3502.08|3493.38|34
1631239650000|2021-09-10 02:07:30|3502.17|3493.47|3500.08|3491.38|3502.17|3493.47|3500.01|3491.31|32
1631239660000|2021-09-10 02:07:40|3500.1|3491.4|3498.94|3490.24|3500.11|3491.41|3498.94|3490.24|29
1631239670000|2021-09-10 02:07:50|3499|3490.3|3499.43|3490.73|3499.58|3490.88|3498.5|3489.8|36
1631239680000|2021-09-10 02:08:00|3499.44|3490.74|3499.31|3490.61|3499.52|3490.82|3499.13|3490.43|35
1631239690000|2021-09-10 02:08:10|3499.35|3490.65|3499.93|3491.23|3500.15|3491.45|3499.13|3490.43|38
1631239700000|2021-09-10 02:08:20|3500.09|3491.39|3501.11|3492.41|3501.17|3492.47|3499.95|3491.25|38
1631239710000|2021-09-10 02:08:30|3501.02|3492.32|3501.28|3492.58|3501.57|3492.87|3500.95|3492.25|33
1631239720000|2021-09-10 02:08:40|3501.33|3492.63|3501.41|3492.71|3501.47|3492.77|3501.15|3492.45|27
1631239730000|2021-09-10 02:08:50|3501.39|3492.69|3501.53|3492.83|3501.53|3492.83|3501.24|3492.54|34
1631239740000|2021-09-10 02:09:00|3501.58|3492.88|3501.48|3492.78|3501.8|3493.1|3501.48|3492.78|25
1631239750000|2021-09-10 02:09:10|3501.57|3492.87|3500.99|3492.29|3501.6|3492.9|3500.98|3492.28|15
1631239760000|2021-09-10 02:09:20|3501.03|3492.33|3499.55|3490.85|3501.31|3492.61|3499.55|3490.85|29
1631239770000|2021-09-10 02:09:30|3499.54|3490.84|3499.07|3490.37|3499.94|3491.24|3498.96|3490.26|29
1631239780000|2021-09-10 02:09:40|3499.47|3490.77|3498.59|3489.89|3499.47|3490.77|3497.88|3489.18|21
1631239790000|2021-09-10 02:09:50|3498.63|3489.93|3498.78|3490.08|3498.98|3490.28|3497.62|3488.92|30
1631239800000|2021-09-10 02:10:00|3498.67|3489.97|3499.23|3490.53|3499.3|3490.6|3498.34|3489.64|35
1631239810000|2021-09-10 02:10:10|3499.24|3490.54|3500.5|3491.8|3500.69|3491.99|3499.24|3490.54|35
1631239820000|2021-09-10 02:10:20|3500.47|3491.77|3501.61|3492.91|3501.91|3493.21|3500.47|3491.77|30
1631239830000|2021-09-10 02:10:30|3501.59|3492.89|3501.53|3492.83|3501.72|3493.02|3501.4|3492.7|36
1631239840000|2021-09-10 02:10:40|3501.58|3492.88|3501.39|3492.69|3501.64|3492.94|3501.28|3492.58|17
1631239850000|2021-09-10 02:10:50|3501.4|3492.7|3501.32|3492.62|3501.47|3492.77|3501.2|3492.5|17
1631239860000|2021-09-10 02:11:00|3501.33|3492.63|3501.45|3492.75|3501.54|3492.84|3501.23|3492.53|31
1631239870000|2021-09-10 02:11:10|3501.46|3492.76|3501.27|3492.57|3501.58|3492.88|3500.86|3492.16|29
1631239880000|2021-09-10 02:11:20|3501.29|3492.59|3500.44|3491.74|3501.35|3492.65|3500.44|3491.74|29
1631239890000|2021-09-10 02:11:30|3500.53|3491.83|3500.38|3491.68|3500.55|3491.85|3500.29|3491.59|23
1631239900000|2021-09-10 02:11:40|3500.44|3491.74|3500.16|3491.46|3500.7|3492|3500.09|3491.39|34
1631239910000|2021-09-10 02:11:50|3500.15|3491.45|3500.52|3491.82|3501.39|3492.69|3499.9|3491.2|36
1631239920000|2021-09-10 02:12:00|3500.59|3491.89|3500.24|3491.54|3501.13|3492.43|3500.21|3491.51|36
1631239930000|2021-09-10 02:12:10|3500.3|3491.6|3500.13|3491.43|3500.45|3491.75|3500|3491.3|33
1631239940000|2021-09-10 02:12:20|3499.92|3491.22|3499.71|3491.01|3499.99|3491.29|3499.65|3490.95|22
1631239950000|2021-09-10 02:12:30|3499.94|3491.24|3499.14|3490.44|3500.55|3491.85|3499.02|3490.32|35
1631239960000|2021-09-10 02:12:40|3499.2|3490.5|3498.97|3490.27|3500|3491.3|3498.8|3490.1|35
1631239970000|2021-09-10 02:12:50|3498.9|3490.2|3498.1|3489.4|3499.37|3490.67|3497.58|3488.88|37
1631239980000|2021-09-10 02:13:00|3497.53|3488.83|3498.66|3489.96|3498.66|3489.96|3497.53|3488.83|33
1631239990000|2021-09-10 02:13:10|3498.54|3489.84|3498.75|3490.05|3498.95|3490.25|3498.26|3489.56|34
1631240000000|2021-09-10 02:13:20|3498.88|3490.18|3498.76|3490.06|3499.1|3490.4|3498.57|3489.87|36
1631240010000|2021-09-10 02:13:30|3498.86|3490.16|3498.32|3489.62|3499|3490.3|3498.32|3489.62|31
1631240020000|2021-09-10 02:13:40|3498.2|3489.5|3498.34|3489.64|3498.61|3489.91|3497.62|3488.92|33
1631240030000|2021-09-10 02:13:50|3498.35|3489.65|3498.17|3489.47|3498.35|3489.65|3497.46|3488.76|32
1631240040000|2021-09-10 02:14:00|3497.79|3489.09|3498.12|3489.42|3498.3|3489.6|3497.54|3488.84|31
1631240050000|2021-09-10 02:14:10|3498.16|3489.46|3496.95|3488.25|3498.31|3489.61|3496.75|3488.05|35
1631240060000|2021-09-10 02:14:20|3496.91|3488.21|3496.86|3488.16|3497.19|3488.49|3496.8|3488.1|33
1631240070000|2021-09-10 02:14:30|3496.9|3488.2|3496.78|3488.08|3497.4|3488.7|3496.76|3488.06|34
1631240080000|2021-09-10 02:14:40|3496.76|3488.06|3496.85|3488.15|3497.03|3488.33|3496.47|3487.77|34
1631240090000|2021-09-10 02:14:50|3496.98|3488.28|3495.59|3486.89|3497.45|3488.75|3495.59|3486.89|35
1631240100000|2021-09-10 02:15:00|3495.74|3487.04|3496.11|3487.41|3496.11|3487.41|3495.42|3486.72|34
1631240110000|2021-09-10 02:15:10|3496.18|3487.48|3497.39|3488.69|3497.45|3488.75|3496.18|3487.48|23
1631240120000|2021-09-10 02:15:20|3498.01|3489.31|3498.06|3489.36|3499.19|3490.49|3497.59|3488.89|35
1631240130000|2021-09-10 02:15:30|3498.08|3489.38|3497.96|3489.26|3498.15|3489.45|3497.89|3489.19|33
1631240140000|2021-09-10 02:15:40|3498.01|3489.31|3498.02|3489.32|3498.06|3489.36|3497.83|3489.13|28
1631240150000|2021-09-10 02:15:50|3498.01|3489.31|3498.52|3489.82|3499.03|3490.33|3498|3489.3|34
1631240160000|2021-09-10 02:16:00|3498.58|3489.88|3498.73|3490.03|3499.16|3490.46|3498.54|3489.84|35
1631240170000|2021-09-10 02:16:10|3498.61|3489.91|3497.54|3488.84|3498.98|3490.28|3497.29|3488.59|33
1631240180000|2021-09-10 02:16:20|3497.38|3488.68|3497.36|3488.66|3497.56|3488.86|3497|3488.3|31
1631240190000|2021-09-10 02:16:30|3497.38|3488.68|3497.37|3488.67|3497.38|3488.68|3497.05|3488.35|29
1631240200000|2021-09-10 02:16:40|3497.38|3488.68|3497.28|3488.58|3497.38|3488.68|3497.05|3488.35|35
1631240210000|2021-09-10 02:16:50|3497.25|3488.55|3497.49|3488.79|3497.52|3488.82|3497.25|3488.55|28
1631240220000|2021-09-10 02:17:00|3497.47|3488.77|3497.95|3489.25|3498.31|3489.61|3497.39|3488.69|31
1631240230000|2021-09-10 02:17:10|3497.9|3489.2|3498.14|3489.44|3498.3|3489.6|3497.9|3489.2|31
1631240240000|2021-09-10 02:17:20|3498.11|3489.41|3497.9|3489.2|3498.29|3489.59|3497.46|3488.76|29
1631240250000|2021-09-10 02:17:30|3497.82|3489.12|3497.3|3488.6|3497.82|3489.12|3497.24|3488.54|28
1631240260000|2021-09-10 02:17:40|3497.29|3488.59|3497.27|3488.57|3497.37|3488.67|3497.17|3488.47|28
1631240270000|2021-09-10 02:17:50|3497.33|3488.63|3497.32|3488.62|3497.62|3488.92|3497.31|3488.61|35
1631240280000|2021-09-10 02:18:00|3497.31|3488.61|3498.23|3489.53|3498.23|3489.53|3497.19|3488.49|30
1631240290000|2021-09-10 02:18:10|3498.19|3489.49|3498.58|3489.88|3499.07|3490.37|3498.19|3489.49|34
1631240300000|2021-09-10 02:18:20|3498.57|3489.87|3498.54|3489.84|3498.59|3489.89|3498.46|3489.76|23
1631240310000|2021-09-10 02:18:30|3498.57|3489.87|3498.37|3489.67|3498.58|3489.88|3498.37|3489.67|18
1631240320000|2021-09-10 02:18:40|3498.36|3489.66|3496.19|3487.49|3498.52|3489.82|3496.19|3487.49|33
1631240330000|2021-09-10 02:18:50|3496.18|3487.48|3496.34|3487.64|3496.49|3487.79|3496.04|3487.34|37
1631240340000|2021-09-10 02:19:00|3496.32|3487.62|3496.16|3487.46|3496.52|3487.82|3495.95|3487.25|33
1631240350000|2021-09-10 02:19:10|3496.17|3487.47|3494.36|3485.66|3496.18|3487.48|3494.32|3485.62|31
1631240360000|2021-09-10 02:19:20|3494.42|3485.72|3492.66|3483.96|3494.42|3485.72|3491.98|3483.28|36
1631240370000|2021-09-10 02:19:30|3492.67|3483.97|3492.01|3483.31|3492.87|3484.17|3492.01|3483.31|37
1631240380000|2021-09-10 02:19:40|3492|3483.3|3490.53|3481.83|3492|3483.3|3490|3481.3|36
1631240390000|2021-09-10 02:19:50|3490.82|3482.12|3490.54|3481.84|3491.44|3482.74|3490.15|3481.45|37
1631240400000|2021-09-10 02:20:00|3490.57|3481.87|3490.63|3481.93|3490.84|3482.14|3490.47|3481.77|35
1631240410000|2021-09-10 02:20:10|3490.66|3481.96|3490.98|3482.28|3491.1|3482.4|3490.66|3481.96|28
1631240420000|2021-09-10 02:20:20|3490.83|3482.13|3490.93|3482.23|3490.93|3482.23|3490.67|3481.97|27
1631240430000|2021-09-10 02:20:30|3490.95|3482.25|3490.56|3481.86|3490.99|3482.29|3490.45|3481.75|36
1631240440000|2021-09-10 02:20:40|3490.49|3481.79|3490.5|3481.8|3490.54|3481.84|3490.3|3481.6|32
1631240450000|2021-09-10 02:20:50|3490.39|3481.69|3490.16|3481.46|3490.5|3481.8|3489.61|3480.91|34
1631240460000|2021-09-10 02:21:00|3489.97|3481.27|3489.99|3481.29|3489.99|3481.29|3489.31|3480.61|40
1631240470000|2021-09-10 02:21:10|3490.01|3481.31|3492.15|3483.45|3492.19|3483.49|3489.78|3481.08|32
1631240480000|2021-09-10 02:21:20|3491.72|3483.02|3492.14|3483.44|3492.41|3483.71|3491.4|3482.7|27
1631240490000|2021-09-10 02:21:30|3492.17|3483.47|3491.86|3483.16|3492.39|3483.69|3491.86|3483.16|26
1631240500000|2021-09-10 02:21:40|3491.87|3483.17|3492.43|3483.73|3492.43|3483.73|3491.87|3483.17|27
1631240510000|2021-09-10 02:21:50|3492.44|3483.74|3493.04|3484.34|3493.34|3484.64|3492.43|3483.73|32
1631240520000|2021-09-10 02:22:00|3493.03|3484.33|3492.85|3484.15|3493.03|3484.33|3492.67|3483.97|24
1631240530000|2021-09-10 02:22:10|3492.84|3484.14|3493|3484.3|3493.04|3484.34|3492.84|3484.14|24
1631240540000|2021-09-10 02:22:20|3493.02|3484.32|3493.37|3484.67|3493.49|3484.79|3493|3484.3|27
1631240550000|2021-09-10 02:22:30|3493.43|3484.73|3490.43|3481.73|3493.44|3484.74|3490.43|3481.73|37
1631240560000|2021-09-10 02:22:40|3490.46|3481.76|3490.63|3481.93|3490.92|3482.22|3490.39|3481.69|33
1631240570000|2021-09-10 02:22:50|3490.61|3481.91|3490.02|3481.32|3490.86|3482.16|3489.25|3480.55|35
1631240580000|2021-09-10 02:23:00|3490.04|3481.34|3491.42|3482.72|3491.48|3482.78|3490.04|3481.34|36
1631240590000|2021-09-10 02:23:10|3491.3|3482.6|3492|3483.3|3492.64|3483.94|3491.3|3482.6|33
1631240600000|2021-09-10 02:23:20|3492.09|3483.39|3492.39|3483.69|3492.39|3483.69|3491.44|3482.74|38
1631240610000|2021-09-10 02:23:30|3492.18|3483.48|3491.65|3482.95|3492.35|3483.65|3491.62|3482.92|30
1631240620000|2021-09-10 02:23:40|3491.64|3482.94|3491.63|3482.93|3491.96|3483.26|3491.51|3482.81|27
1631240630000|2021-09-10 02:23:50|3491.61|3482.91|3491.27|3482.57|3491.74|3483.04|3491.13|3482.43|23
1631240640000|2021-09-10 02:24:00|3491.67|3482.97|3494.02|3485.32|3494.25|3485.55|3491.67|3482.97|31
1631240650000|2021-09-10 02:24:10|3494.05|3485.35|3494.03|3485.33|3494.18|3485.48|3493.85|3485.15|30
1631240660000|2021-09-10 02:24:20|3494.01|3485.31|3494.13|3485.43|3494.13|3485.43|3493.92|3485.22|23
1631240670000|2021-09-10 02:24:30|3494.17|3485.47|3494.11|3485.41|3494.26|3485.56|3493.9|3485.2|25
1631240680000|2021-09-10 02:24:40|3494.09|3485.39|3492.25|3483.55|3494.11|3485.41|3492.14|3483.44|33
1631240690000|2021-09-10 02:24:50|3492.28|3483.58|3491.97|3483.27|3492.4|3483.7|3491.97|3483.27|33
1631240700000|2021-09-10 02:25:00|3491.99|3483.29|3491.33|3482.63|3491.99|3483.29|3491.2|3482.5|33
1631240710000|2021-09-10 02:25:10|3491.32|3482.62|3493.76|3485.06|3493.76|3485.06|3491.26|3482.56|27
1631240720000|2021-09-10 02:25:20|3493.89|3485.19|3495.23|3486.53|3496.28|3487.58|3493.89|3485.19|35
1631240730000|2021-09-10 02:25:30|3495.21|3486.51|3496.78|3488.08|3496.84|3488.14|3495.21|3486.51|29
1631240740000|2021-09-10 02:25:40|3496.75|3488.05|3497.93|3489.23|3498.11|3489.41|3496.75|3488.05|32
1631240750000|2021-09-10 02:25:50|3497.91|3489.21|3498.22|3489.52|3498.28|3489.58|3497.88|3489.18|29
1631240760000|2021-09-10 02:26:00|3498.21|3489.51|3498|3489.3|3499.65|3490.95|3497.54|3488.84|32
1631240770000|2021-09-10 02:26:10|3497.96|3489.26|3497.14|3488.44|3498.39|3489.69|3497.01|3488.31|30
1631240780000|2021-09-10 02:26:20|3497.19|3488.49|3496.12|3487.42|3497.32|3488.62|3496.05|3487.35|30
1631240790000|2021-09-10 02:26:30|3496.13|3487.43|3497.56|3488.86|3497.63|3488.93|3496.12|3487.42|31
1631240800000|2021-09-10 02:26:40|3497.8|3489.1|3497.5|3488.8|3497.8|3489.1|3497.47|3488.77|37
1631240810000|2021-09-10 02:26:50|3497.57|3488.87|3497.69|3488.99|3497.96|3489.26|3496.49|3487.79|33
1631240820000|2021-09-10 02:27:00|3497.92|3489.22|3496.1|3487.4|3497.94|3489.24|3494.88|3486.18|38
1631240830000|2021-09-10 02:27:10|3496.18|3487.48|3496.49|3487.79|3496.64|3487.94|3495.94|3487.24|35
1631240840000|2021-09-10 02:27:20|3496.59|3487.89|3496.56|3487.86|3496.79|3488.09|3496.14|3487.44|36
1631240850000|2021-09-10 02:27:30|3496.59|3487.89|3493.67|3484.97|3496.61|3487.91|3492.04|3483.34|35
1631240860000|2021-09-10 02:27:40|3493.65|3484.95|3494.34|3485.64|3495.15|3486.45|3492.59|3483.89|38
1631240870000|2021-09-10 02:27:50|3494.19|3485.49|3494.61|3485.91|3495.11|3486.41|3493.86|3485.16|33
1631240880000|2021-09-10 02:28:00|3494.52|3485.82|3497.75|3489.05|3497.85|3489.15|3494.52|3485.82|38
1631240890000|2021-09-10 02:28:10|3497.79|3489.09|3497.97|3489.27|3498.58|3489.88|3496.34|3487.64|34
1631240900000|2021-09-10 02:28:20|3497.25|3488.55|3497.32|3488.62|3498.9|3490.2|3497.25|3488.55|20
1631240910000|2021-09-10 02:28:30|3497.3|3488.6|3497.36|3488.66|3498.17|3489.47|3497.3|3488.6|12
1631240920000|2021-09-10 02:28:40|3498.18|3489.48|3500.08|3491.38|3500.23|3491.53|3497.3|3488.6|28
1631240930000|2021-09-10 02:28:50|3500.11|3491.41|3500.23|3491.53|3500.37|3491.67|3500.11|3491.41|22
1631240940000|2021-09-10 02:29:00|3500.24|3491.54|3500.27|3491.57|3500.54|3491.84|3500.15|3491.45|20
1631240950000|2021-09-10 02:29:10|3500.29|3491.59|3499.8|3491.1|3500.29|3491.59|3498.96|3490.26|32
1631240960000|2021-09-10 02:29:20|3499.92|3491.22|3500.2|3491.5|3500.22|3491.52|3499.92|3491.22|28
1631240970000|2021-09-10 02:29:30|3500.25|3491.55|3500.54|3491.84|3500.59|3491.89|3500.19|3491.49|33
1631240980000|2021-09-10 02:29:40|3500.52|3491.82|3501.83|3493.13|3501.83|3493.13|3500.04|3491.34|31
1631240990000|2021-09-10 02:29:50|3501.79|3493.09|3500.9|3492.2|3502.65|3493.95|3500.69|3491.99|37
1631241000000|2021-09-10 02:30:00|3500.99|3492.29|3500.3|3491.6|3501.37|3492.67|3500.3|3491.6|36
1631241010000|2021-09-10 02:30:10|3500.37|3491.67|3500.71|3492.01|3501.31|3492.61|3499.66|3490.96|36
1631241020000|2021-09-10 02:30:20|3500.72|3492.02|3500.88|3492.18|3500.92|3492.22|3500.63|3491.93|30
1631241030000|2021-09-10 02:30:30|3500.94|3492.24|3501.16|3492.46|3501.39|3492.69|3500.85|3492.15|32
1631241040000|2021-09-10 02:30:40|3501.28|3492.58|3501.9|3493.2|3502.03|3493.33|3500.83|3492.13|27
1631241050000|2021-09-10 02:30:50|3501.92|3493.22|3503.39|3494.69|3503.55|3494.85|3501.92|3493.22|32
1631241060000|2021-09-10 02:31:00|3503.4|3494.7|3503.17|3494.47|3503.84|3495.14|3502.98|3494.28|24
1631241070000|2021-09-10 02:31:10|3502.92|3494.22|3501.08|3492.38|3502.92|3494.22|3501.08|3492.38|32
1631241080000|2021-09-10 02:31:20|3500.91|3492.21|3500.95|3492.25|3501.5|3492.8|3500.91|3492.21|24
1631241090000|2021-09-10 02:31:30|3500.94|3492.24|3501.2|3492.5|3501.32|3492.62|3500.83|3492.13|18
1631241100000|2021-09-10 02:31:40|3501.23|3492.53|3500.83|3492.13|3501.52|3492.82|3500.83|3492.13|27
1631241110000|2021-09-10 02:31:50|3500.75|3492.05|3499.83|3491.13|3500.75|3492.05|3499.71|3491.01|24
1631241120000|2021-09-10 02:32:00|3499.9|3491.2|3501.12|3492.42|3501.12|3492.42|3499.68|3490.98|33
1631241130000|2021-09-10 02:32:10|3501.16|3492.46|3500.93|3492.23|3501.16|3492.46|3500.86|3492.16|33
1631241140000|2021-09-10 02:32:20|3500.94|3492.24|3502.7|3494|3503.15|3494.45|3500.94|3492.24|34
1631241150000|2021-09-10 02:32:30|3502.77|3494.07|3501.22|3492.52|3503.19|3494.49|3501.22|3492.52|31
1631241160000|2021-09-10 02:32:40|3501.23|3492.53|3500.81|3492.11|3501.88|3493.18|3500.81|3492.11|34
1631241170000|2021-09-10 02:32:50|3500.74|3492.04|3501.75|3493.05|3501.75|3493.05|3500.57|3491.87|29
1631241180000|2021-09-10 02:33:00|3501.67|3492.97|3500.98|3492.28|3501.71|3493.01|3500.75|3492.05|28
1631241190000|2021-09-10 02:33:10|3500.9|3492.2|3500.56|3491.86|3500.98|3492.28|3500.29|3491.59|32
1631241200000|2021-09-10 02:33:20|3500.41|3491.71|3499.62|3490.92|3500.77|3492.07|3498.99|3490.29|34
1631241210000|2021-09-10 02:33:30|3499.46|3490.76|3499.59|3490.89|3499.61|3490.91|3499.15|3490.45|27
1631241220000|2021-09-10 02:33:40|3499.43|3490.73|3497.46|3488.76|3499.44|3490.74|3497.11|3488.41|36
1631241230000|2021-09-10 02:33:50|3497.64|3488.94|3499.35|3490.65|3499.59|3490.89|3497.54|3488.84|32
1631241240000|2021-09-10 02:34:00|3499.36|3490.66|3497.8|3489.1|3499.38|3490.68|3497.71|3489.01|28
1631241250000|2021-09-10 02:34:10|3497.81|3489.11|3497.27|3488.57|3497.84|3489.14|3496.48|3487.78|26
1631241260000|2021-09-10 02:34:20|3497.3|3488.6|3496.07|3487.37|3497.6|3488.9|3495.92|3487.22|32
1631241270000|2021-09-10 02:34:30|3496.25|3487.55|3495.5|3486.8|3496.25|3487.55|3495.02|3486.32|30
1631241280000|2021-09-10 02:34:40|3495.45|3486.75|3493.74|3485.04|3496.45|3487.75|3493.74|3485.04|28
1631241290000|2021-09-10 02:34:50|3493.89|3485.19|3493.62|3484.92|3493.89|3485.19|3493.1|3484.4|35
1631241300000|2021-09-10 02:35:00|3493.65|3484.95|3494.05|3485.35|3494.12|3485.42|3493.65|3484.95|33
1631241310000|2021-09-10 02:35:10|3494.04|3485.34|3495.99|3487.29|3495.99|3487.29|3493.92|3485.22|34
1631241320000|2021-09-10 02:35:20|3496|3487.3|3496.78|3488.08|3497.52|3488.82|3496|3487.3|28
1631241330000|2021-09-10 02:35:30|3496.89|3488.19|3496.71|3488.01|3496.97|3488.27|3496.47|3487.77|33
1631241340000|2021-09-10 02:35:40|3496.77|3488.07|3495.71|3487.01|3496.79|3488.09|3495.44|3486.74|35
1631241350000|2021-09-10 02:35:50|3495.8|3487.1|3495.98|3487.28|3496.19|3487.49|3495.8|3487.1|31
1631241360000|2021-09-10 02:36:00|3496.04|3487.34|3495.89|3487.19|3496.07|3487.37|3495.78|3487.08|21
1631241370000|2021-09-10 02:36:10|3496|3487.3|3496.64|3487.94|3496.64|3487.94|3495.74|3487.04|34
1631241380000|2021-09-10 02:36:20|3496.54|3487.84|3496.7|3488|3496.98|3488.28|3496.49|3487.79|34
1631241390000|2021-09-10 02:36:30|3496.72|3488.02|3496.78|3488.08|3496.82|3488.12|3496.64|3487.94|32
1631241400000|2021-09-10 02:36:40|3496.77|3488.07|3497.88|3489.18|3497.9|3489.2|3496.75|3488.05|32
1631241410000|2021-09-10 02:36:50|3498.15|3489.45|3497.91|3489.21|3498.16|3489.46|3497.65|3488.95|34
1631241420000|2021-09-10 02:37:00|3497.9|3489.2|3497.29|3488.59|3498.15|3489.45|3497.29|3488.59|28
1631241430000|2021-09-10 02:37:10|3497.11|3488.41|3495|3486.3|3497.11|3488.41|3495|3486.3|35
1631241440000|2021-09-10 02:37:20|3494.94|3486.24|3495.19|3486.49|3495.19|3486.49|3494.33|3485.63|35
1631241450000|2021-09-10 02:37:30|3495.04|3486.34|3492.99|3484.29|3495.27|3486.57|3492.99|3484.29|36
1631241460000|2021-09-10 02:37:40|3493|3484.3|3494.93|3486.23|3495.2|3486.5|3492.95|3484.25|35
1631241470000|2021-09-10 02:37:50|3495.04|3486.34|3495.3|3486.6|3495.65|3486.95|3494.92|3486.22|34
1631241480000|2021-09-10 02:38:00|3495.34|3486.64|3495.12|3486.42|3495.5|3486.8|3494.71|3486.01|34
1631241490000|2021-09-10 02:38:10|3495.05|3486.35|3496.58|3487.88|3496.61|3487.91|3495.05|3486.35|39
1631241500000|2021-09-10 02:38:20|3496.57|3487.87|3495.13|3486.43|3497.09|3488.39|3495.06|3486.36|35
1631241510000|2021-09-10 02:38:30|3495.16|3486.46|3495.24|3486.54|3495.8|3487.1|3495.08|3486.38|36
1631241520000|2021-09-10 02:38:40|3495.27|3486.57|3495.02|3486.32|3495.4|3486.7|3494.94|3486.24|30
1631241530000|2021-09-10 02:38:50|3494.69|3485.99|3493.21|3484.51|3494.71|3486.01|3492.94|3484.24|37
1631241540000|2021-09-10 02:39:00|3492.91|3484.21|3494.31|3485.61|3494.95|3486.25|3492.84|3484.14|37
1631241550000|2021-09-10 02:39:10|3494.32|3485.62|3496.28|3487.58|3496.36|3487.66|3494.32|3485.62|31
1631241560000|2021-09-10 02:39:20|3496.36|3487.66|3496.68|3487.98|3496.72|3488.02|3496.2|3487.5|31
1631241570000|2021-09-10 02:39:30|3496.51|3487.81|3496.6|3487.9|3496.75|3488.05|3496.49|3487.79|30
1631241580000|2021-09-10 02:39:40|3496.58|3487.88|3495.65|3486.95|3496.67|3487.97|3495.65|3486.95|31
1631241590000|2021-09-10 02:39:50|3495.52|3486.82|3496.03|3487.33|3496.14|3487.44|3495.39|3486.69|32
1631241600000|2021-09-10 02:40:00|3495.84|3487.14|3496.35|3487.65|3496.35|3487.65|3495.84|3487.14|25
1631241610000|2021-09-10 02:40:10|3496.48|3487.78|3497.22|3488.52|3497.26|3488.56|3496.47|3487.77|32
1631241620000|2021-09-10 02:40:20|3497.21|3488.51|3497.41|3488.71|3497.41|3488.71|3497.06|3488.36|25
1631241630000|2021-09-10 02:40:30|3497.4|3488.7|3497.95|3489.25|3498.06|3489.36|3497.14|3488.44|27
1631241640000|2021-09-10 02:40:40|3498.11|3489.41|3497.8|3489.1|3498.26|3489.56|3497.79|3489.09|32
1631241650000|2021-09-10 02:40:50|3498.35|3489.65|3498.36|3489.66|3498.53|3489.83|3497.8|3489.1|24
1631241660000|2021-09-10 02:41:00|3498.37|3489.67|3497.77|3489.07|3498.78|3490.08|3497.77|3489.07|21
1631241670000|2021-09-10 02:41:10|3497.67|3488.97|3496.29|3487.59|3497.67|3488.97|3496.19|3487.49|31
1631241680000|2021-09-10 02:41:20|3496.3|3487.6|3497.57|3488.87|3497.95|3489.25|3496.22|3487.52|34
1631241690000|2021-09-10 02:41:30|3497.5|3488.8|3497.98|3489.28|3498.1|3489.4|3497.5|3488.8|31
1631241700000|2021-09-10 02:41:40|3498|3489.3|3497.9|3489.2|3498.13|3489.43|3497.27|3488.57|30
1631241710000|2021-09-10 02:41:50|3497.92|3489.22|3497.07|3488.37|3497.96|3489.26|3497.07|3488.37|29
1631241720000|2021-09-10 02:42:00|3497.05|3488.35|3497.55|3488.85|3497.62|3488.92|3497.05|3488.35|28
1631241730000|2021-09-10 02:42:10|3497.51|3488.81|3497.91|3489.21|3497.97|3489.27|3497.48|3488.78|25
1631241740000|2021-09-10 02:42:20|3497.9|3489.2|3497.98|3489.28|3497.98|3489.28|3497.42|3488.72|28
1631241750000|2021-09-10 02:42:30|3498.06|3489.36|3497.39|3488.69|3498.61|3489.91|3497.39|3488.69|33
1631241760000|2021-09-10 02:42:40|3496.85|3488.15|3490.84|3482.14|3496.85|3488.15|3490.84|3482.14|38
1631241770000|2021-09-10 02:42:50|3490.86|3482.16|3489.53|3480.83|3491.24|3482.54|3489.48|3480.78|38
1631241780000|2021-09-10 02:43:00|3490.03|3481.33|3490.23|3481.53|3490.8|3482.1|3489.63|3480.93|32
1631241790000|2021-09-10 02:43:10|3490.16|3481.46|3489.28|3480.58|3490.25|3481.55|3489.28|3480.58|30
1631241800000|2021-09-10 02:43:20|3489.5|3480.8|3489.13|3480.43|3489.9|3481.2|3488.27|3479.57|38
1631241810000|2021-09-10 02:43:30|3489.21|3480.51|3487.42|3478.72|3489.39|3480.69|3487.42|3478.72|32
1631241820000|2021-09-10 02:43:40|3487.39|3478.69|3487.43|3478.73|3487.45|3478.75|3485.9|3477.2|30
1631241830000|2021-09-10 02:43:50|3486.89|3478.19|3489.07|3480.37|3489.26|3480.56|3486.83|3478.13|34
1631241840000|2021-09-10 02:44:00|3489.05|3480.35|3489.29|3480.59|3489.7|3481|3489|3480.3|36
1631241850000|2021-09-10 02:44:10|3489.28|3480.58|3490.64|3481.94|3490.69|3481.99|3489.21|3480.51|35
1631241860000|2021-09-10 02:44:20|3490.71|3482.01|3489.26|3480.56|3490.71|3482.01|3489.17|3480.47|37
1631241870000|2021-09-10 02:44:30|3489.22|3480.52|3492.79|3484.09|3492.81|3484.11|3489.22|3480.52|35
1631241880000|2021-09-10 02:44:40|3492.87|3484.17|3490.87|3482.17|3492.87|3484.17|3490.87|3482.17|38
1631241890000|2021-09-10 02:44:50|3491.09|3482.39|3492.19|3483.49|3492.23|3483.53|3490.53|3481.83|35
1631241900000|2021-09-10 02:45:00|3492.33|3483.63|3491.67|3482.97|3492.4|3483.7|3491.52|3482.82|38
1631241910000|2021-09-10 02:45:10|3491.52|3482.82|3491.99|3483.29|3492.17|3483.47|3491.52|3482.82|34
1631241920000|2021-09-10 02:45:20|3492.11|3483.41|3491.81|3483.11|3492.11|3483.41|3491.49|3482.79|33
1631241930000|2021-09-10 02:45:30|3491.82|3483.12|3493.21|3484.51|3493.21|3484.51|3491.66|3482.96|32
1631241940000|2021-09-10 02:45:40|3493.27|3484.57|3493.82|3485.12|3493.95|3485.25|3493.27|3484.57|31
1631241950000|2021-09-10 02:45:50|3493.84|3485.14|3493.31|3484.61|3495.47|3486.77|3493.31|3484.61|34
1631241960000|2021-09-10 02:46:00|3493.11|3484.41|3492.48|3483.78|3493.63|3484.93|3492.48|3483.78|33
1631241970000|2021-09-10 02:46:10|3492.37|3483.67|3490.74|3482.04|3492.37|3483.67|3490.74|3482.04|25
1631241980000|2021-09-10 02:46:20|3490.68|3481.98|3489.88|3481.18|3490.89|3482.19|3489.82|3481.12|29
1631241990000|2021-09-10 02:46:30|3489.78|3481.08|3489.63|3480.93|3490.04|3481.34|3489.63|3480.93|36
1631242000000|2021-09-10 02:46:40|3489.65|3480.95|3488.68|3479.98|3489.69|3480.99|3488.68|3479.98|22
1631242010000|2021-09-10 02:46:50|3489.02|3480.32|3487.68|3478.98|3489.02|3480.32|3487.41|3478.71|34
1631242020000|2021-09-10 02:47:00|3487.5|3478.8|3485.11|3476.41|3487.65|3478.95|3485.05|3476.35|28
1631242030000|2021-09-10 02:47:10|3485.19|3476.49|3485.78|3477.08|3486.5|3477.8|3485.16|3476.46|24
1631242040000|2021-09-10 02:47:20|3485.76|3477.06|3483.98|3475.28|3485.76|3477.06|3483.98|3475.28|29
1631242050000|2021-09-10 02:47:30|3483.9|3475.2|3482.4|3473.7|3484.6|3475.9|3482.37|3473.67|36
1631242060000|2021-09-10 02:47:40|3483.4|3474.7|3481.75|3473.05|3483.8|3475.1|3481.67|3472.97|36
1631242070000|2021-09-10 02:47:50|3481.72|3473.02|3482.06|3473.36|3483.5|3474.8|3481.59|3472.89|39
1631242080000|2021-09-10 02:48:00|3482.15|3473.45|3484.12|3475.42|3484.12|3475.42|3481.41|3472.71|37
1631242090000|2021-09-10 02:48:10|3484.18|3475.48|3482.93|3474.23|3484.21|3475.51|3482.89|3474.19|35
1631242100000|2021-09-10 02:48:20|3482.92|3474.22|3481.97|3473.27|3482.92|3474.22|3481.97|3473.27|38
1631242110000|2021-09-10 02:48:30|3481.94|3473.24|3481|3472.3|3481.94|3473.24|3480.75|3472.05|24
1631242120000|2021-09-10 02:48:40|3481.02|3472.32|3480.81|3472.11|3481.31|3472.61|3480.58|3471.88|30
1631242130000|2021-09-10 02:48:50|3480.8|3472.1|3481|3472.3|3481.31|3472.61|3480.8|3472.1|26
1631242140000|2021-09-10 02:49:00|3481.08|3472.38|3482.58|3473.88|3482.58|3473.88|3480.87|3472.17|26
1631242150000|2021-09-10 02:49:10|3482.6|3473.9|3484.58|3475.88|3484.7|3476|3482.6|3473.9|36
1631242160000|2021-09-10 02:49:20|3484.54|3475.84|3483.95|3475.25|3484.86|3476.16|3483.64|3474.94|37
1631242170000|2021-09-10 02:49:30|3484.15|3475.45|3484.6|3475.9|3484.81|3476.11|3484.15|3475.45|27
1631242180000|2021-09-10 02:49:40|3484.79|3476.09|3482.93|3474.23|3484.79|3476.09|3482.73|3474.03|40
1631242190000|2021-09-10 02:49:50|3483.06|3474.36|3482.79|3474.09|3483.34|3474.64|3482.79|3474.09|27
1631242200000|2021-09-10 02:50:00|3483.17|3474.47|3483.18|3474.48|3483.18|3474.48|3482.63|3473.93|19
1631242210000|2021-09-10 02:50:10|3483.39|3474.69|3485.13|3476.43|3485.15|3476.45|3483.39|3474.69|28
1631242220000|2021-09-10 02:50:20|3485.1|3476.4|3486.59|3477.89|3486.61|3477.91|3485.1|3476.4|34
1631242230000|2021-09-10 02:50:30|3485.33|3476.63|3486.04|3477.34|3486.2|3477.5|3485.12|3476.42|26
1631242240000|2021-09-10 02:50:40|3486|3477.3|3484.77|3476.07|3486.01|3477.31|3484.6|3475.9|24
1631242250000|2021-09-10 02:50:50|3484.79|3476.09|3484.33|3475.63|3484.89|3476.19|3484.13|3475.43|34
1631242260000|2021-09-10 02:51:00|3484.44|3475.74|3483.65|3474.95|3484.57|3475.87|3483.41|3474.71|34
1631242270000|2021-09-10 02:51:10|3483.78|3475.08|3483.46|3474.76|3483.82|3475.12|3483.46|3474.76|37
1631242280000|2021-09-10 02:51:20|3483.64|3474.94|3483.58|3474.88|3483.66|3474.96|3483.45|3474.75|34
1631242290000|2021-09-10 02:51:30|3483.65|3474.95|3484.91|3476.21|3486.69|3477.99|3483.55|3474.85|36
1631242300000|2021-09-10 02:51:40|3484.9|3476.2|3485|3476.3|3485.06|3476.36|3484.44|3475.74|37
1631242310000|2021-09-10 02:51:50|3485.01|3476.31|3485.93|3477.23|3486.07|3477.37|3484.41|3475.71|38
1631242320000|2021-09-10 02:52:00|3485.98|3477.28|3486.97|3478.27|3487.01|3478.31|3485.63|3476.93|37
1631242330000|2021-09-10 02:52:10|3487.34|3478.64|3486.3|3477.6|3487.34|3478.64|3486.28|3477.58|38
1631242340000|2021-09-10 02:52:20|3486.44|3477.74|3486.22|3477.52|3486.73|3478.03|3486.2|3477.5|35
1631242350000|2021-09-10 02:52:30|3486.16|3477.46|3487.6|3478.9|3487.67|3478.97|3486.15|3477.45|34
1631242360000|2021-09-10 02:52:40|3487.38|3478.68|3485.77|3477.07|3489.04|3480.34|3485.68|3476.98|36
1631242370000|2021-09-10 02:52:50|3485.72|3477.02|3485.91|3477.21|3486.04|3477.34|3485.64|3476.94|33
1631242380000|2021-09-10 02:53:00|3486.03|3477.33|3485.16|3476.46|3486.08|3477.38|3484.55|3475.85|35
1631242390000|2021-09-10 02:53:10|3485.35|3476.65|3485.12|3476.42|3485.44|3476.74|3485.09|3476.39|33
1631242400000|2021-09-10 02:53:20|3485.27|3476.57|3485.05|3476.35|3485.33|3476.63|3484.99|3476.29|35
1631242410000|2021-09-10 02:53:30|3485.04|3476.34|3484.98|3476.28|3485.07|3476.37|3484.81|3476.11|32
1631242420000|2021-09-10 02:53:40|3485.1|3476.4|3484.84|3476.14|3485.29|3476.59|3483.95|3475.25|39
1631242430000|2021-09-10 02:53:50|3485.15|3476.45|3484.66|3475.96|3485.3|3476.6|3484.54|3475.84|35
1631242440000|2021-09-10 02:54:00|3484.75|3476.05|3485.33|3476.63|3485.36|3476.66|3484.67|3475.97|34
1631242450000|2021-09-10 02:54:10|3485.36|3476.66|3484.28|3475.58|3485.37|3476.67|3484.13|3475.43|33
1631242460000|2021-09-10 02:54:20|3484.27|3475.57|3483.45|3474.75|3484.3|3475.6|3483.1|3474.4|32
1631242470000|2021-09-10 02:54:30|3483.38|3474.68|3481.53|3472.83|3483.73|3475.03|3481.1|3472.4|29
1631242480000|2021-09-10 02:54:40|3481.32|3472.62|3481.11|3472.41|3481.4|3472.7|3480.81|3472.11|34
1631242490000|2021-09-10 02:54:50|3481.38|3472.68|3482.37|3473.67|3482.42|3473.72|3480.88|3472.18|30
1631242500000|2021-09-10 02:55:00|3482.28|3473.58|3482.67|3473.97|3483.18|3474.48|3482.28|3473.58|25
1631242510000|2021-09-10 02:55:10|3484.31|3475.61|3484.63|3475.93|3484.94|3476.24|3484.3|3475.6|25
1631242520000|2021-09-10 02:55:20|3484.92|3476.22|3485|3476.3|3485.2|3476.5|3484.64|3475.94|29
1631242530000|2021-09-10 02:55:30|3485.22|3476.52|3484.35|3475.65|3485.22|3476.52|3484.11|3475.41|29
1631242540000|2021-09-10 02:55:40|3484.33|3475.63|3484.56|3475.86|3484.58|3475.88|3483.34|3474.64|34
1631242550000|2021-09-10 02:55:50|3484.65|3475.95|3484.73|3476.03|3484.73|3476.03|3484.34|3475.64|32
1631242560000|2021-09-10 02:56:00|3484.83|3476.13|3486.03|3477.33|3486.03|3477.33|3484.55|3475.85|30
1631242570000|2021-09-10 02:56:10|3485.9|3477.2|3486.75|3478.05|3486.75|3478.05|3485.74|3477.04|32
1631242580000|2021-09-10 02:56:20|3486.73|3478.03|3487.43|3478.73|3487.48|3478.78|3486.52|3477.82|29
1631242590000|2021-09-10 02:56:30|3487.41|3478.71|3487.04|3478.34|3487.41|3478.71|3486.72|3478.02|30
1631242600000|2021-09-10 02:56:40|3487.05|3478.35|3485.19|3476.49|3487.05|3478.35|3485.06|3476.36|30
1631242610000|2021-09-10 02:56:50|3485.2|3476.5|3485.45|3476.75|3485.45|3476.75|3484.84|3476.14|32
1631242620000|2021-09-10 02:57:00|3485.51|3476.81|3485.02|3476.32|3485.51|3476.81|3484.66|3475.96|32
1631242630000|2021-09-10 02:57:10|3485.03|3476.33|3484.89|3476.19|3485.03|3476.33|3484.73|3476.03|22
1631242640000|2021-09-10 02:57:20|3484.94|3476.24|3484.84|3476.14|3485.08|3476.38|3484.7|3476|32
1631242650000|2021-09-10 02:57:30|3484.81|3476.11|3484.74|3476.04|3484.91|3476.21|3484.65|3475.95|29
1631242660000|2021-09-10 02:57:40|3484.73|3476.03|3484.79|3476.09|3484.79|3476.09|3484.42|3475.72|29
1631242670000|2021-09-10 02:57:50|3484.74|3476.04|3482.85|3474.15|3484.87|3476.17|3482.82|3474.12|35
1631242680000|2021-09-10 02:58:00|3482.54|3473.84|3482.69|3473.99|3483.08|3474.38|3482.54|3473.84|31
1631242690000|2021-09-10 02:58:10|3482.7|3474|3482.91|3474.21|3483.11|3474.41|3482.7|3474|23
1631242700000|2021-09-10 02:58:20|3482.97|3474.27|3482.14|3473.44|3483.07|3474.37|3482.14|3473.44|36
1631242710000|2021-09-10 02:58:30|3481.6|3472.9|3479.72|3471.02|3481.6|3472.9|3479.16|3470.46|37
1631242720000|2021-09-10 02:58:40|3479.76|3471.06|3479.28|3470.58|3480.07|3471.37|3479.23|3470.53|33
1631242730000|2021-09-10 02:58:50|3479.21|3470.51|3481.23|3472.53|3481.35|3472.65|3478.89|3470.19|37
1631242740000|2021-09-10 02:59:00|3481.28|3472.58|3480.65|3471.95|3481.9|3473.2|3480.49|3471.79|37
1631242750000|2021-09-10 02:59:10|3480.66|3471.96|3481.8|3473.1|3481.85|3473.15|3480.21|3471.51|37
1631242760000|2021-09-10 02:59:20|3481.79|3473.09|3480.38|3471.68|3482.4|3473.7|3480.38|3471.68|36
1631242770000|2021-09-10 02:59:30|3480.39|3471.69|3479.91|3471.21|3480.39|3471.69|3478.56|3469.86|34
1631242780000|2021-09-10 02:59:40|3479.75|3471.05|3477.54|3468.84|3480.21|3471.51|3476.93|3468.23|38
1631242790000|2021-09-10 02:59:50|3477.56|3468.86|3477.92|3469.22|3478.12|3469.42|3476.57|3467.87|37
1631242800000|2021-09-10 03:00:00|3477.97|3469.27|3478.31|3469.61|3478.68|3469.98|3477.23|3468.53|38
1631242810000|2021-09-10 03:00:10|3477.9|3469.2|3480.17|3471.47|3480.2|3471.5|3477.7|3469|37
1631242820000|2021-09-10 03:00:20|3480.22|3471.52|3480.65|3471.95|3480.82|3472.12|3480.22|3471.52|35
1631242830000|2021-09-10 03:00:30|3480.57|3471.87|3480.5|3471.8|3480.63|3471.93|3480.21|3471.51|37
1631242840000|2021-09-10 03:00:40|3480.48|3471.78|3480.27|3471.57|3480.55|3471.85|3480.22|3471.52|37
1631242850000|2021-09-10 03:00:50|3480.2|3471.5|3480.75|3472.05|3480.75|3472.05|3480.18|3471.48|34
1631242860000|2021-09-10 03:01:00|3480.76|3472.06|3479.43|3470.73|3480.76|3472.06|3479.33|3470.63|29
1631242870000|2021-09-10 03:01:10|3479.44|3470.74|3477.31|3468.61|3479.44|3470.74|3477.28|3468.58|35
1631242880000|2021-09-10 03:01:20|3477.32|3468.62|3477.72|3469.02|3477.93|3469.23|3476.73|3468.03|36
1631242890000|2021-09-10 03:01:30|3477.64|3468.94|3475.08|3466.38|3477.64|3468.94|3474.19|3465.49|37
1631242900000|2021-09-10 03:01:40|3475.45|3466.75|3473.92|3465.22|3476.11|3467.41|3473.92|3465.22|40
1631242910000|2021-09-10 03:01:50|3473.84|3465.14|3473.74|3465.04|3474.16|3465.46|3473.32|3464.62|34
1631242920000|2021-09-10 03:02:00|3473.79|3465.09|3472.51|3463.81|3473.81|3465.11|3472.14|3463.44|34
1631242930000|2021-09-10 03:02:10|3472.46|3463.76|3472.95|3464.25|3473.24|3464.54|3472.43|3463.73|34
1631242940000|2021-09-10 03:02:20|3472.99|3464.29|3474.66|3465.96|3474.71|3466.01|3472.8|3464.1|39
1631242950000|2021-09-10 03:02:30|3474.72|3466.02|3472.88|3464.18|3474.83|3466.13|3472.55|3463.85|31
1631242960000|2021-09-10 03:02:40|3472.89|3464.19|3472.8|3464.1|3472.97|3464.27|3472.48|3463.78|33
1631242970000|2021-09-10 03:02:50|3472.84|3464.14|3475.45|3466.75|3475.45|3466.75|3472.79|3464.09|36
1631242980000|2021-09-10 03:03:00|3475.73|3467.03|3474.49|3465.79|3475.86|3467.16|3474.39|3465.69|38
1631242990000|2021-09-10 03:03:10|3474.43|3465.73|3474.85|3466.15|3475.14|3466.44|3474.43|3465.73|37
1631243000000|2021-09-10 03:03:20|3474.91|3466.21|3475.07|3466.37|3475.11|3466.41|3474.53|3465.83|30
1631243010000|2021-09-10 03:03:30|3474.68|3465.98|3474.7|3466|3475.46|3466.76|3474.39|3465.69|30
1631243020000|2021-09-10 03:03:40|3474.87|3466.17|3475.69|3466.99|3475.7|3467|3474.85|3466.15|21
1631243030000|2021-09-10 03:03:50|3475.63|3466.93|3474.34|3465.64|3475.63|3466.93|3474.15|3465.45|26
1631243040000|2021-09-10 03:04:00|3474.23|3465.53|3474.18|3465.48|3474.38|3465.68|3473.65|3464.95|37
1631243050000|2021-09-10 03:04:10|3474|3465.3|3474.52|3465.82|3474.61|3465.91|3473.95|3465.25|35
1631243060000|2021-09-10 03:04:20|3474.53|3465.83|3473.98|3465.28|3475.24|3466.54|3473.98|3465.28|31
1631243070000|2021-09-10 03:04:30|3474.03|3465.33|3474.07|3465.37|3474.15|3465.45|3473.38|3464.68|32
1631243080000|2021-09-10 03:04:40|3473.98|3465.28|3474.07|3465.37|3474.09|3465.39|3473.42|3464.72|36
1631243090000|2021-09-10 03:04:50|3474.08|3465.38|3473.97|3465.27|3474.44|3465.74|3473.9|3465.2|30
1631243100000|2021-09-10 03:05:00|3474.02|3465.32|3474|3465.3|3474.37|3465.67|3473.96|3465.26|31
1631243110000|2021-09-10 03:05:10|3474.05|3465.35|3475.23|3466.53|3475.25|3466.55|3474.01|3465.31|32
1631243120000|2021-09-10 03:05:20|3475.42|3466.72|3476.52|3467.82|3476.52|3467.82|3475.25|3466.55|29
1631243130000|2021-09-10 03:05:30|3476.37|3467.67|3474.72|3466.02|3476.37|3467.67|3473.91|3465.21|32
1631243140000|2021-09-10 03:05:40|3474.7|3466|3474.77|3466.07|3474.81|3466.11|3474.25|3465.55|39
1631243150000|2021-09-10 03:05:50|3474.78|3466.08|3474.74|3466.04|3474.83|3466.13|3474.27|3465.57|34
1631243160000|2021-09-10 03:06:00|3474.71|3466.01|3472.93|3464.23|3474.84|3466.14|3472.91|3464.21|35
1631243170000|2021-09-10 03:06:10|3472.91|3464.21|3471.2|3462.5|3473.11|3464.41|3469.88|3461.18|39
1631243180000|2021-09-10 03:06:20|3471.46|3462.76|3471.32|3462.62|3472.77|3464.07|3471.03|3462.33|39
1631243190000|2021-09-10 03:06:30|3471.35|3462.65|3471.06|3462.36|3471.98|3463.28|3471.02|3462.32|35
1631243200000|2021-09-10 03:06:40|3471.05|3462.35|3472.28|3463.58|3472.39|3463.69|3470.95|3462.25|34
1631243210000|2021-09-10 03:06:50|3472.46|3463.76|3472.32|3463.62|3472.46|3463.76|3472.01|3463.31|38
1631243220000|2021-09-10 03:07:00|3472.4|3463.7|3471.71|3463.01|3473.35|3464.65|3471.71|3463.01|29
1631243230000|2021-09-10 03:07:10|3471.63|3462.93|3471.1|3462.4|3471.66|3462.96|3470.82|3462.12|24
1631243240000|2021-09-10 03:07:20|3471.08|3462.38|3469.66|3460.96|3471.36|3462.66|3469.66|3460.96|25
1631243250000|2021-09-10 03:07:30|3469.27|3460.57|3466.07|3457.37|3469.27|3460.57|3465.63|3456.93|37
1631243260000|2021-09-10 03:07:40|3465.91|3457.21|3468.83|3460.13|3468.9|3460.2|3465.91|3457.21|34
1631243270000|2021-09-10 03:07:50|3468.82|3460.12|3469.16|3460.46|3469.28|3460.58|3468.77|3460.07|31
1631243280000|2021-09-10 03:08:00|3469.06|3460.36|3467.66|3458.96|3469.2|3460.5|3467.66|3458.96|33
1631243290000|2021-09-10 03:08:10|3467.74|3459.04|3466.32|3457.62|3467.84|3459.14|3465.51|3456.81|39
1631243300000|2021-09-10 03:08:20|3466.2|3457.5|3465.7|3457|3466.45|3457.75|3465.56|3456.86|34
1631243310000|2021-09-10 03:08:30|3465.71|3457.01|3465.51|3456.81|3465.71|3457.01|3464.62|3455.92|38
1631243320000|2021-09-10 03:08:40|3465.44|3456.74|3464.48|3455.78|3465.44|3456.74|3464.37|3455.67|34
1631243330000|2021-09-10 03:08:50|3464.38|3455.68|3464.53|3455.83|3465.12|3456.42|3464.38|3455.68|33
1631243340000|2021-09-10 03:09:00|3464.64|3455.94|3465.61|3456.91|3465.61|3456.91|3464.52|3455.82|38
1631243350000|2021-09-10 03:09:10|3465.75|3457.05|3466.41|3457.71|3466.42|3457.72|3464.53|3455.83|38
1631243360000|2021-09-10 03:09:20|3466.43|3457.73|3465.17|3456.47|3466.43|3457.73|3464.47|3455.77|40
1631243370000|2021-09-10 03:09:30|3465.21|3456.51|3465.62|3456.92|3465.62|3456.92|3464.61|3455.91|39
1631243380000|2021-09-10 03:09:40|3465.88|3457.18|3467.45|3458.75|3467.47|3458.77|3465.26|3456.56|34
1631243390000|2021-09-10 03:09:50|3467.47|3458.77|3467.3|3458.6|3467.52|3458.82|3466.95|3458.25|36
1631243400000|2021-09-10 03:10:00|3467.27|3458.57|3468|3459.3|3468.05|3459.35|3467.26|3458.56|33
1631243410000|2021-09-10 03:10:10|3468.03|3459.33|3467.69|3458.99|3468.06|3459.36|3467.65|3458.95|31
1631243420000|2021-09-10 03:10:20|3467.73|3459.03|3467.6|3458.9|3467.73|3459.03|3467.53|3458.83|31
1631243430000|2021-09-10 03:10:30|3467.59|3458.89|3465.26|3456.56|3467.61|3458.91|3465.19|3456.49|32
1631243440000|2021-09-10 03:10:40|3465.29|3456.59|3463.6|3454.9|3465.29|3456.59|3463.6|3454.9|38
1631243450000|2021-09-10 03:10:50|3463.93|3455.23|3462.57|3453.87|3464.13|3455.43|3462.57|3453.87|37
1631243460000|2021-09-10 03:11:00|3462.48|3453.78|3464.09|3455.39|3464.09|3455.39|3462.48|3453.78|38
1631243470000|2021-09-10 03:11:10|3464.15|3455.45|3461.2|3452.5|3464.17|3455.47|3461.2|3452.5|34
1631243480000|2021-09-10 03:11:20|3461.02|3452.32|3460.85|3452.15|3461.27|3452.57|3460.5|3451.8|37
1631243490000|2021-09-10 03:11:30|3460.86|3452.16|3460.67|3451.97|3460.9|3452.2|3460.29|3451.59|36
1631243500000|2021-09-10 03:11:40|3460.7|3452|3460.63|3451.93|3461.3|3452.6|3460.24|3451.54|37
1631243510000|2021-09-10 03:11:50|3460.64|3451.94|3460.55|3451.85|3460.7|3452|3460.34|3451.64|30
1631243520000|2021-09-10 03:12:00|3460.5|3451.8|3459.75|3451.05|3460.61|3451.91|3459.75|3451.05|30
1631243530000|2021-09-10 03:12:10|3459.71|3451.01|3458.66|3449.96|3459.75|3451.05|3458.49|3449.79|34
1631243540000|2021-09-10 03:12:20|3458.68|3449.98|3458.19|3449.49|3458.68|3449.98|3457.52|3448.82|26
1631243550000|2021-09-10 03:12:30|3458.3|3449.6|3458.89|3450.19|3458.89|3450.19|3457.65|3448.95|35
1631243560000|2021-09-10 03:12:40|3458.83|3450.13|3458.43|3449.73|3458.83|3450.13|3458.39|3449.69|39
1631243570000|2021-09-10 03:12:50|3458.44|3449.74|3458.84|3450.14|3459.01|3450.31|3457.69|3448.99|32
1631243580000|2021-09-10 03:13:00|3458.83|3450.13|3459.83|3451.13|3459.83|3451.13|3458.83|3450.13|31
1631243590000|2021-09-10 03:13:10|3459.86|3451.16|3460.96|3452.26|3460.96|3452.26|3459.83|3451.13|34
1631243600000|2021-09-10 03:13:20|3460.94|3452.24|3462.21|3453.51|3462.53|3453.83|3460.94|3452.24|35
1631243610000|2021-09-10 03:13:30|3462.2|3453.5|3462.05|3453.35|3462.33|3453.63|3461.25|3452.55|35
1631243620000|2021-09-10 03:13:40|3462.03|3453.33|3461.56|3452.86|3462.34|3453.64|3461.3|3452.6|31
1631243630000|2021-09-10 03:13:50|3461.6|3452.9|3461.68|3452.98|3461.82|3453.12|3460.91|3452.21|38
1631243640000|2021-09-10 03:14:00|3461.46|3452.76|3461.17|3452.47|3461.95|3453.25|3460.9|3452.2|36
1631243650000|2021-09-10 03:14:10|3461.09|3452.39|3458.92|3450.22|3461.09|3452.39|3458.65|3449.95|37
1631243660000|2021-09-10 03:14:20|3459.02|3450.32|3457.16|3448.46|3459.36|3450.66|3457.16|3448.46|31
1631243670000|2021-09-10 03:14:30|3457.15|3448.45|3455.37|3446.67|3457.15|3448.45|3455.17|3446.47|36
1631243680000|2021-09-10 03:14:40|3455.47|3446.77|3455.22|3446.52|3456.31|3447.61|3455.22|3446.52|37
1631243690000|2021-09-10 03:14:50|3455.44|3446.74|3456.8|3448.1|3456.8|3448.1|3455.44|3446.74|33
1631243700000|2021-09-10 03:15:00|3456.79|3448.09|3456.48|3447.78|3457.28|3448.58|3456.14|3447.44|37
1631243710000|2021-09-10 03:15:10|3456.47|3447.77|3455.55|3446.85|3456.6|3447.9|3455.22|3446.52|32
1631243720000|2021-09-10 03:15:20|3455.54|3446.84|3456.73|3448.03|3456.79|3448.09|3455.51|3446.81|29
1631243730000|2021-09-10 03:15:30|3456.74|3448.04|3455.78|3447.08|3456.85|3448.15|3455.43|3446.73|36
1631243740000|2021-09-10 03:15:40|3455.79|3447.09|3456.31|3447.61|3456.31|3447.61|3455.58|3446.88|31
1631243750000|2021-09-10 03:15:50|3456.23|3447.53|3456.43|3447.73|3456.83|3448.13|3455.62|3446.92|32
1631243760000|2021-09-10 03:16:00|3456.5|3447.8|3459.23|3450.53|3459.23|3450.53|3456.33|3447.63|34
1631243770000|2021-09-10 03:16:10|3459.2|3450.5|3457.39|3448.69|3459.83|3451.13|3456.97|3448.27|38
1631243780000|2021-09-10 03:16:20|3457.2|3448.5|3456.55|3447.85|3457.2|3448.5|3456.19|3447.49|35
1631243790000|2021-09-10 03:16:30|3456.5|3447.8|3456.23|3447.53|3456.56|3447.86|3456.2|3447.5|33
1631243800000|2021-09-10 03:16:40|3456.24|3447.54|3455.31|3446.61|3456.31|3447.61|3455.22|3446.52|34
1631243810000|2021-09-10 03:16:50|3455.32|3446.62|3454.56|3445.86|3455.32|3446.62|3454.25|3445.55|24
1631243820000|2021-09-10 03:17:00|3454.57|3445.87|3456.41|3447.71|3456.92|3448.22|3454.57|3445.87|36
1631243830000|2021-09-10 03:17:10|3456.61|3447.91|3457.04|3448.34|3457.81|3449.11|3456.61|3447.91|38
1631243840000|2021-09-10 03:17:20|3457.12|3448.42|3458.69|3449.99|3458.79|3450.09|3457.12|3448.42|36
1631243850000|2021-09-10 03:17:30|3458.7|3450|3458.71|3450.01|3459.6|3450.9|3458.59|3449.89|32
1631243860000|2021-09-10 03:17:40|3458.74|3450.04|3458.73|3450.03|3459.09|3450.39|3458.61|3449.91|32
1631243870000|2021-09-10 03:17:50|3458.75|3450.05|3458.84|3450.14|3458.9|3450.2|3458.71|3450.01|36
1631243880000|2021-09-10 03:18:00|3458.96|3450.26|3460.9|3452.2|3461.05|3452.35|3458.96|3450.26|38
1631243890000|2021-09-10 03:18:10|3460.93|3452.23|3461.68|3452.98|3462.71|3454.01|3460.93|3452.23|38
1631243900000|2021-09-10 03:18:20|3461.73|3453.03|3463.11|3454.41|3463.11|3454.41|3461.64|3452.94|33
1631243910000|2021-09-10 03:18:30|3463.08|3454.38|3462.78|3454.08|3463.44|3454.74|3462.45|3453.75|35
1631243920000|2021-09-10 03:18:40|3462.72|3454.02|3462.49|3453.79|3463.02|3454.32|3462.04|3453.34|39
1631243930000|2021-09-10 03:18:50|3462.2|3453.5|3460.07|3451.37|3462.2|3453.5|3460.07|3451.37|35
1631243940000|2021-09-10 03:19:00|3459.96|3451.26|3459.53|3450.83|3460.06|3451.36|3459.43|3450.73|34
1631243950000|2021-09-10 03:19:10|3459.57|3450.87|3459.6|3450.9|3459.88|3451.18|3459.42|3450.72|32
1631243960000|2021-09-10 03:19:20|3459.59|3450.89|3460.98|3452.28|3461.1|3452.4|3459.59|3450.89|38
1631243970000|2021-09-10 03:19:30|3460.96|3452.26|3461.04|3452.34|3461.29|3452.59|3460.74|3452.04|37
1631243980000|2021-09-10 03:19:40|3461.06|3452.36|3460.96|3452.26|3461.21|3452.51|3460.81|3452.11|33
1631243990000|2021-09-10 03:19:50|3460.95|3452.25|3463.28|3454.58|3463.33|3454.63|3460.89|3452.19|36
1631244000000|2021-09-10 03:20:00|3463.56|3454.86|3463.64|3454.94|3463.95|3455.25|3463.56|3454.86|37
1631244010000|2021-09-10 03:20:10|3463.66|3454.96|3462.49|3453.79|3463.71|3455.01|3462.28|3453.58|38
1631244020000|2021-09-10 03:20:20|3462.37|3453.67|3462|3453.3|3462.37|3453.67|3461.52|3452.82|31
1631244030000|2021-09-10 03:20:30|3462.02|3453.32|3462.89|3454.19|3463.1|3454.4|3462.02|3453.32|31
1631244040000|2021-09-10 03:20:40|3462.91|3454.21|3462.68|3453.98|3463.1|3454.4|3462.68|3453.98|24
1631244050000|2021-09-10 03:20:50|3462.59|3453.89|3462.42|3453.72|3462.59|3453.89|3462.22|3453.52|29
1631244060000|2021-09-10 03:21:00|3462.41|3453.71|3462.26|3453.56|3462.42|3453.72|3461.92|3453.22|31
1631244070000|2021-09-10 03:21:10|3462.29|3453.59|3462.06|3453.36|3462.31|3453.61|3461.93|3453.23|32
1631244080000|2021-09-10 03:21:20|3462.08|3453.38|3463.71|3455.01|3463.71|3455.01|3462.08|3453.38|36
1631244090000|2021-09-10 03:21:30|3463.52|3454.82|3464.86|3456.16|3465.05|3456.35|3463.51|3454.81|37
1631244100000|2021-09-10 03:21:40|3465.06|3456.36|3465.94|3457.24|3466.45|3457.75|3465.06|3456.36|34
1631244110000|2021-09-10 03:21:50|3465.95|3457.25|3465.94|3457.24|3466.25|3457.55|3465.85|3457.15|34
1631244120000|2021-09-10 03:22:00|3465.84|3457.14|3464.97|3456.27|3465.84|3457.14|3464.69|3455.99|36
1631244130000|2021-09-10 03:22:10|3465|3456.3|3465.44|3456.74|3465.44|3456.74|3464.89|3456.19|27
1631244140000|2021-09-10 03:22:20|3465.4|3456.7|3465.45|3456.75|3465.52|3456.82|3465.4|3456.7|28
1631244150000|2021-09-10 03:22:30|3465.46|3456.76|3465.6|3456.9|3465.6|3456.9|3465.4|3456.7|22
1631244160000|2021-09-10 03:22:40|3465.52|3456.82|3466.64|3457.94|3467.41|3458.71|3465.52|3456.82|34
1631244170000|2021-09-10 03:22:50|3466.66|3457.96|3466.8|3458.1|3466.91|3458.21|3466.62|3457.92|32
1631244180000|2021-09-10 03:23:00|3466.77|3458.07|3466.95|3458.25|3467.06|3458.36|3466.71|3458.01|37
1631244190000|2021-09-10 03:23:10|3467.03|3458.33|3467.13|3458.43|3468.01|3459.31|3467.03|3458.33|33
1631244200000|2021-09-10 03:23:20|3467.19|3458.49|3466.88|3458.18|3467.62|3458.92|3466.8|3458.1|36
1631244210000|2021-09-10 03:23:30|3466.84|3458.14|3464.74|3456.04|3467.21|3458.51|3464.74|3456.04|32
1631244220000|2021-09-10 03:23:40|3464.75|3456.05|3466.2|3457.5|3466.2|3457.5|3464.75|3456.05|35
1631244230000|2021-09-10 03:23:50|3466.18|3457.48|3466.36|3457.66|3467.42|3458.72|3466.11|3457.41|38
1631244240000|2021-09-10 03:24:00|3465.98|3457.28|3466.99|3458.29|3466.99|3458.29|3465.95|3457.25|33
1631244250000|2021-09-10 03:24:10|3466.87|3458.17|3465.35|3456.65|3467.86|3459.16|3465.35|3456.65|38
1631244260000|2021-09-10 03:24:20|3465.23|3456.53|3461.88|3453.18|3465.4|3456.7|3461.57|3452.87|38
1631244270000|2021-09-10 03:24:30|3461.91|3453.21|3461.21|3452.51|3461.95|3453.25|3460.61|3451.91|38
1631244280000|2021-09-10 03:24:40|3460.98|3452.28|3460.5|3451.8|3461.14|3452.44|3460.49|3451.79|36
1631244290000|2021-09-10 03:24:50|3460.54|3451.84|3462.18|3453.48|3462.4|3453.7|3460.54|3451.84|29
1631244300000|2021-09-10 03:25:00|3462.19|3453.49|3460.71|3452.01|3462.19|3453.49|3460.62|3451.92|39
1631244310000|2021-09-10 03:25:10|3460.69|3451.99|3460.9|3452.2|3461.02|3452.32|3460.69|3451.99|33
1631244320000|2021-09-10 03:25:20|3460.91|3452.21|3460.88|3452.18|3461.11|3452.41|3460.71|3452.01|31
1631244330000|2021-09-10 03:25:30|3460.81|3452.11|3459.89|3451.19|3460.81|3452.11|3459.59|3450.89|26
1631244340000|2021-09-10 03:25:40|3459.67|3450.97|3458.83|3450.13|3459.88|3451.18|3458.73|3450.03|20
1631244350000|2021-09-10 03:25:50|3458.85|3450.15|3459.29|3450.59|3459.87|3451.17|3458.83|3450.13|30
1631244360000|2021-09-10 03:26:00|3459.38|3450.68|3459.82|3451.12|3460.05|3451.35|3459.31|3450.61|27
1631244370000|2021-09-10 03:26:10|3459.87|3451.17|3453.23|3444.53|3459.87|3451.17|3452.98|3444.28|38
1631244380000|2021-09-10 03:26:20|3453.45|3444.75|3454.69|3445.99|3455.56|3446.86|3453.24|3444.54|39
1631244390000|2021-09-10 03:26:30|3454.7|3446|3456.2|3447.5|3456.57|3447.87|3454.6|3445.9|39
1631244400000|2021-09-10 03:26:40|3456.15|3447.45|3457.53|3448.83|3457.65|3448.95|3455.7|3447|37
1631244410000|2021-09-10 03:26:50|3457.6|3448.9|3457.89|3449.19|3458.02|3449.32|3457.52|3448.82|36
1631244420000|2021-09-10 03:27:00|3457.9|3449.2|3458.93|3450.23|3459.81|3451.11|3457.9|3449.2|38
1631244430000|2021-09-10 03:27:10|3459.05|3450.35|3459.41|3450.71|3459.71|3451.01|3459.05|3450.35|39
1631244440000|2021-09-10 03:27:20|3459.36|3450.66|3459.27|3450.57|3459.53|3450.83|3459.1|3450.4|32
1631244450000|2021-09-10 03:27:30|3459.21|3450.51|3459.93|3451.23|3460.09|3451.39|3458.95|3450.25|37
1631244460000|2021-09-10 03:27:40|3459.88|3451.18|3461.99|3453.29|3462.05|3453.35|3459.68|3450.98|35
1631244470000|2021-09-10 03:27:50|3461.82|3453.12|3462.1|3453.4|3462.1|3453.4|3461.06|3452.36|36
1631244480000|2021-09-10 03:28:00|3462.08|3453.38|3460.67|3451.97|3462.28|3453.58|3460.67|3451.97|36
1631244490000|2021-09-10 03:28:10|3460.54|3451.84|3462.8|3454.1|3462.8|3454.1|3460.03|3451.33|39
1631244500000|2021-09-10 03:28:20|3462.83|3454.13|3463.09|3454.39|3463.45|3454.75|3462.53|3453.83|38
1631244510000|2021-09-10 03:28:30|3462.65|3453.95|3463.84|3455.14|3463.84|3455.14|3462.58|3453.88|38
1631244520000|2021-09-10 03:28:40|3463.82|3455.12|3464.27|3455.57|3464.27|3455.57|3463.73|3455.03|38
1631244530000|2021-09-10 03:28:50|3464.38|3455.68|3464.63|3455.93|3464.63|3455.93|3464.14|3455.44|34
1631244540000|2021-09-10 03:29:00|3464.62|3455.92|3463.19|3454.49|3464.62|3455.92|3463.18|3454.48|34
1631244550000|2021-09-10 03:29:10|3463.17|3454.47|3463.24|3454.54|3463.76|3455.06|3463.17|3454.47|30
1631244560000|2021-09-10 03:29:20|3463.29|3454.59|3463.56|3454.86|3463.7|3455|3463.15|3454.45|33
1631244570000|2021-09-10 03:29:30|3463.54|3454.84|3465.36|3456.66|3465.36|3456.66|3463.38|3454.68|33
1631244580000|2021-09-10 03:29:40|3465.48|3456.78|3464.39|3455.69|3465.48|3456.78|3464.31|3455.61|32
1631244590000|2021-09-10 03:29:50|3464.58|3455.88|3464.95|3456.25|3465|3456.3|3464.58|3455.88|30
1631244600000|2021-09-10 03:30:00|3464.98|3456.28|3465.1|3456.4|3465.39|3456.69|3464.89|3456.19|28
1631244610000|2021-09-10 03:30:10|3465.11|3456.41|3463.01|3454.31|3465.28|3456.58|3463.01|3454.31|37
1631244620000|2021-09-10 03:30:20|3462.98|3454.28|3461.88|3453.18|3462.99|3454.29|3461.16|3452.46|39
1631244630000|2021-09-10 03:30:30|3461.86|3453.16|3461.67|3452.97|3461.89|3453.19|3461.48|3452.78|34
1631244640000|2021-09-10 03:30:40|3461.63|3452.93|3461.38|3452.68|3461.67|3452.97|3461.29|3452.59|37
1631244650000|2021-09-10 03:30:50|3461.34|3452.64|3461.43|3452.73|3461.48|3452.78|3461.24|3452.54|28
1631244660000|2021-09-10 03:31:00|3461.44|3452.74|3462.72|3454.02|3463.52|3454.82|3461.27|3452.57|34
1631244670000|2021-09-10 03:31:10|3462.41|3453.71|3462.68|3453.98|3463.01|3454.31|3462.24|3453.54|36
1631244680000|2021-09-10 03:31:20|3462.61|3453.91|3462.57|3453.87|3462.85|3454.15|3462.47|3453.77|33
1631244690000|2021-09-10 03:31:30|3462.53|3453.83|3463.74|3455.04|3463.74|3455.04|3462.33|3453.63|35
1631244700000|2021-09-10 03:31:40|3464.03|3455.33|3465.43|3456.73|3465.64|3456.94|3464.03|3455.33|37
1631244710000|2021-09-10 03:31:50|3465.34|3456.64|3464.15|3455.45|3465.34|3456.64|3463.28|3454.58|38
1631244720000|2021-09-10 03:32:00|3464.16|3455.46|3465.11|3456.41|3465.11|3456.41|3463.59|3454.89|36
1631244730000|2021-09-10 03:32:10|3465.09|3456.39|3465.38|3456.68|3465.38|3456.68|3465.01|3456.31|29
1631244740000|2021-09-10 03:32:20|3465.42|3456.72|3465.43|3456.73|3465.45|3456.75|3465.08|3456.38|36
1631244750000|2021-09-10 03:32:30|3465.42|3456.72|3465.41|3456.71|3465.52|3456.82|3465.29|3456.59|37
1631244760000|2021-09-10 03:32:40|3465.43|3456.73|3466.78|3458.08|3466.78|3458.08|3465.43|3456.73|36
1631244770000|2021-09-10 03:32:50|3466.79|3458.09|3468.32|3459.62|3468.43|3459.73|3466.72|3458.02|31
1631244780000|2021-09-10 03:33:00|3468.31|3459.61|3468.99|3460.29|3469.14|3460.44|3468.19|3459.49|36
1631244790000|2021-09-10 03:33:10|3469|3460.3|3469.1|3460.4|3469.2|3460.5|3468.95|3460.25|39
1631244800000|2021-09-10 03:33:20|3469.08|3460.38|3467.75|3459.05|3469.09|3460.39|3467.63|3458.93|34
1631244810000|2021-09-10 03:33:30|3467.81|3459.11|3469.11|3460.41|3469.11|3460.41|3467.62|3458.92|30
1631244820000|2021-09-10 03:33:40|3468.9|3460.2|3469.03|3460.33|3469.23|3460.53|3468.73|3460.03|31
1631244830000|2021-09-10 03:33:50|3469.04|3460.34|3469.53|3460.83|3469.7|3461|3469.04|3460.34|34
1631244840000|2021-09-10 03:34:00|3469.51|3460.81|3469.65|3460.95|3469.65|3460.95|3469.43|3460.73|37
1631244850000|2021-09-10 03:34:10|3469.67|3460.97|3470.8|3462.1|3470.8|3462.1|3469.6|3460.9|36
1631244860000|2021-09-10 03:34:20|3470.73|3462.03|3469.99|3461.29|3471.43|3462.73|3469.55|3460.85|33
1631244870000|2021-09-10 03:34:30|3470.16|3461.46|3470.95|3462.25|3471.05|3462.35|3470.16|3461.46|36
1631244880000|2021-09-10 03:34:40|3470.93|3462.23|3469.67|3460.97|3471.08|3462.38|3469.67|3460.97|31
1631244890000|2021-09-10 03:34:50|3469.75|3461.05|3470.02|3461.32|3470.81|3462.11|3469.52|3460.82|34
1631244900000|2021-09-10 03:35:00|3470.01|3461.31|3470.62|3461.92|3470.75|3462.05|3469.85|3461.15|35
1631244910000|2021-09-10 03:35:10|3470.59|3461.89|3470.51|3461.81|3470.85|3462.15|3470.51|3461.81|30
1631244920000|2021-09-10 03:35:20|3470.48|3461.78|3470.67|3461.97|3470.96|3462.26|3470.48|3461.78|36
1631244930000|2021-09-10 03:35:30|3470.6|3461.9|3470.54|3461.84|3470.73|3462.03|3470.4|3461.7|25
1631244940000|2021-09-10 03:35:40|3470.59|3461.89|3469.17|3460.47|3470.67|3461.97|3468.73|3460.03|37
1631244950000|2021-09-10 03:35:50|3468.94|3460.24|3468.16|3459.46|3469.5|3460.8|3468.14|3459.44|29
1631244960000|2021-09-10 03:36:00|3468.29|3459.59|3468.52|3459.82|3468.52|3459.82|3468.17|3459.47|33
1631244970000|2021-09-10 03:36:10|3468.46|3459.76|3469.91|3461.21|3469.97|3461.27|3468.45|3459.75|35
1631244980000|2021-09-10 03:36:20|3469.9|3461.2|3469.23|3460.53|3469.9|3461.2|3469.1|3460.4|33
1631244990000|2021-09-10 03:36:30|3469.24|3460.54|3468.57|3459.87|3469.31|3460.61|3468.24|3459.54|34
1631245000000|2021-09-10 03:36:40|3468.88|3460.18|3471.02|3462.32|3471.02|3462.32|3468.56|3459.86|38
1631245010000|2021-09-10 03:36:50|3471.06|3462.36|3469.55|3460.85|3471.55|3462.85|3469.55|3460.85|37
1631245020000|2021-09-10 03:37:00|3469.51|3460.81|3469.08|3460.38|3469.52|3460.82|3468.94|3460.24|37
1631245030000|2021-09-10 03:37:10|3469.12|3460.42|3469.68|3460.98|3469.68|3460.98|3468.95|3460.25|36
1631245040000|2021-09-10 03:37:20|3469.71|3461.01|3468.94|3460.24|3469.85|3461.15|3468.63|3459.93|34
1631245050000|2021-09-10 03:37:30|3469.06|3460.36|3468.3|3459.6|3469.06|3460.36|3468.01|3459.31|30
1631245060000|2021-09-10 03:37:40|3468.33|3459.63|3468.71|3460.01|3468.72|3460.02|3468.06|3459.36|30
1631245070000|2021-09-10 03:37:50|3468.81|3460.11|3469.21|3460.51|3469.32|3460.62|3468.79|3460.09|33
1631245080000|2021-09-10 03:38:00|3469.28|3460.58|3469.16|3460.46|3469.34|3460.64|3469.16|3460.46|27
1631245090000|2021-09-10 03:38:10|3469.15|3460.45|3467.85|3459.15|3469.24|3460.54|3467.62|3458.92|33
1631245100000|2021-09-10 03:38:20|3467.84|3459.14|3468.01|3459.31|3468.01|3459.31|3467.55|3458.85|27
1631245110000|2021-09-10 03:38:30|3468.03|3459.33|3468.07|3459.37|3468.07|3459.37|3467.73|3459.03|32
1631245120000|2021-09-10 03:38:40|3468.08|3459.38|3468.66|3459.96|3468.81|3460.11|3468.08|3459.38|31
1631245130000|2021-09-10 03:38:50|3468.68|3459.98|3468.74|3460.04|3468.8|3460.1|3468.11|3459.41|24
1631245140000|2021-09-10 03:39:00|3468.72|3460.02|3468.66|3459.96|3468.8|3460.1|3467.96|3459.26|20
1631245150000|2021-09-10 03:39:10|3468.55|3459.85|3468.14|3459.44|3468.67|3459.97|3467.94|3459.24|25
1631245160000|2021-09-10 03:39:20|3468.16|3459.46|3467.35|3458.65|3468.68|3459.98|3467.16|3458.46|31
1631245170000|2021-09-10 03:39:30|3467.36|3458.66|3467.35|3458.65|3467.4|3458.7|3467.12|3458.42|31
1631245180000|2021-09-10 03:39:40|3467.36|3458.66|3467.8|3459.1|3468.13|3459.43|3467.23|3458.53|32
1631245190000|2021-09-10 03:39:50|3467.91|3459.21|3468.91|3460.21|3468.92|3460.22|3467.89|3459.19|28
1631245200000|2021-09-10 03:40:00|3468.89|3460.19|3468.01|3459.31|3468.97|3460.27|3468.01|3459.31|33
1631245210000|2021-09-10 03:40:10|3468|3459.3|3466.56|3457.86|3468.02|3459.32|3466.56|3457.86|31
1631245220000|2021-09-10 03:40:20|3466.41|3457.71|3466.29|3457.59|3466.88|3458.18|3466.1|3457.4|35
1631245230000|2021-09-10 03:40:30|3466.3|3457.6|3465.87|3457.17|3466.5|3457.8|3465.79|3457.09|36
1631245240000|2021-09-10 03:40:40|3465.89|3457.19|3465.54|3456.84|3466.02|3457.32|3465.33|3456.63|35
1631245250000|2021-09-10 03:40:50|3465.47|3456.77|3461.55|3452.85|3465.47|3456.77|3461.55|3452.85|34
1631245260000|2021-09-10 03:41:00|3461.69|3452.99|3460|3451.3|3462.47|3453.77|3459.24|3450.54|40
1631245270000|2021-09-10 03:41:10|3459.96|3451.26|3459.5|3450.8|3460.75|3452.05|3459.36|3450.66|35
1631245280000|2021-09-10 03:41:20|3459.3|3450.6|3459.17|3450.47|3459.3|3450.6|3457.95|3449.25|32
1631245290000|2021-09-10 03:41:30|3459.28|3450.58|3460.25|3451.55|3460.25|3451.55|3459.27|3450.57|35
1631245300000|2021-09-10 03:41:40|3460.57|3451.87|3463.35|3454.65|3464.06|3455.36|3460.48|3451.78|40
1631245310000|2021-09-10 03:41:50|3463.18|3454.48|3463.16|3454.46|3463.36|3454.66|3462.8|3454.1|38
1631245320000|2021-09-10 03:42:00|3463.2|3454.5|3463.29|3454.59|3463.38|3454.68|3462.8|3454.1|36
1631245330000|2021-09-10 03:42:10|3463.16|3454.46|3464.86|3456.16|3465.38|3456.68|3463.16|3454.46|36
1631245340000|2021-09-10 03:42:20|3464.8|3456.1|3464.71|3456.01|3465.3|3456.6|3463.86|3455.16|34
1631245350000|2021-09-10 03:42:30|3464.81|3456.11|3464.23|3455.53|3464.81|3456.11|3464.23|3455.53|20
1631245360000|2021-09-10 03:42:40|3464.26|3455.56|3464.65|3455.95|3464.67|3455.97|3464.26|3455.56|33
1631245370000|2021-09-10 03:42:50|3464.64|3455.94|3464.44|3455.74|3464.82|3456.12|3464.44|3455.74|28
1631245380000|2021-09-10 03:43:00|3464.42|3455.72|3463.84|3455.14|3464.48|3455.78|3463.69|3454.99|33
1631245390000|2021-09-10 03:43:10|3463.89|3455.19|3461.36|3452.66|3463.89|3455.19|3461.36|3452.66|36
1631245400000|2021-09-10 03:43:20|3461.28|3452.58|3461.38|3452.68|3462.14|3453.44|3461.28|3452.58|36
1631245410000|2021-09-10 03:43:30|3461.46|3452.76|3461.05|3452.35|3461.81|3453.11|3460.89|3452.19|36
1631245420000|2021-09-10 03:43:40|3461.06|3452.36|3459.64|3450.94|3461.3|3452.6|3459.33|3450.63|37
1631245430000|2021-09-10 03:43:50|3459.95|3451.25|3460.46|3451.76|3460.83|3452.13|3459.95|3451.25|37
1631245440000|2021-09-10 03:44:00|3460.65|3451.95|3462.16|3453.46|3462.6|3453.9|3460.6|3451.9|34
1631245450000|2021-09-10 03:44:10|3462.09|3453.39|3462.39|3453.69|3462.42|3453.72|3461.82|3453.12|34
1631245460000|2021-09-10 03:44:20|3462.42|3453.72|3461.9|3453.2|3462.75|3454.05|3461.9|3453.2|32
1631245470000|2021-09-10 03:44:30|3461.95|3453.25|3462.14|3453.44|3462.21|3453.51|3461.69|3452.99|26
1631245480000|2021-09-10 03:44:40|3462.16|3453.46|3461.85|3453.15|3462.25|3453.55|3461.85|3453.15|28
1631245490000|2021-09-10 03:44:50|3461.84|3453.14|3463.08|3454.38|3463.15|3454.45|3461.76|3453.06|30
1631245500000|2021-09-10 03:45:00|3463.09|3454.39|3462.77|3454.07|3463.5|3454.8|3462.77|3454.07|31
1631245510000|2021-09-10 03:45:10|3462.74|3454.04|3462.05|3453.35|3464.15|3455.45|3462.05|3453.35|37
1631245520000|2021-09-10 03:45:20|3462.01|3453.31|3463.27|3454.57|3463.27|3454.57|3462.01|3453.31|25
1631245530000|2021-09-10 03:45:30|3463.1|3454.4|3464.1|3455.4|3464.1|3455.4|3463.07|3454.37|29
1631245540000|2021-09-10 03:45:40|3464.13|3455.43|3464.35|3455.65|3464.37|3455.67|3464.13|3455.43|15
1631245550000|2021-09-10 03:45:50|3464.36|3455.66|3463.69|3454.99|3464.36|3455.66|3463.64|3454.94|19
1631245560000|2021-09-10 03:46:00|3463.73|3455.03|3463.72|3455.02|3463.92|3455.22|3463.7|3455|18
1631245570000|2021-09-10 03:46:10|3463.85|3455.15|3462.53|3453.83|3464.11|3455.41|3462.53|3453.83|29
1631245580000|2021-09-10 03:46:20|3462.56|3453.86|3461.69|3452.99|3463.01|3454.31|3461.23|3452.53|36
1631245590000|2021-09-10 03:46:30|3461.7|3453|3461.71|3453.01|3461.9|3453.2|3460.5|3451.8|34
1631245600000|2021-09-10 03:46:40|3461.94|3453.24|3458.56|3449.86|3461.94|3453.24|3458.41|3449.71|28
1631245610000|2021-09-10 03:46:50|3458.57|3449.87|3458.99|3450.29|3459.33|3450.63|3458.57|3449.87|30
1631245620000|2021-09-10 03:47:00|3459.02|3450.32|3459.4|3450.7|3459.4|3450.7|3458.76|3450.06|26
1631245630000|2021-09-10 03:47:10|3459.39|3450.69|3459.26|3450.56|3459.39|3450.69|3458.98|3450.28|22
1631245640000|2021-09-10 03:47:20|3459.24|3450.54|3459.28|3450.58|3459.28|3450.58|3458.9|3450.2|17
1631245650000|2021-09-10 03:47:30|3459.14|3450.44|3459.45|3450.75|3459.87|3451.17|3458.78|3450.08|30
1631245660000|2021-09-10 03:47:40|3459.47|3450.77|3459.24|3450.54|3459.87|3451.17|3458.64|3449.94|32
1631245670000|2021-09-10 03:47:50|3458.82|3450.12|3459.91|3451.21|3459.99|3451.29|3458.82|3450.12|34
1631245680000|2021-09-10 03:48:00|3459.11|3450.41|3460.05|3451.35|3460.1|3451.4|3458.67|3449.97|32
1631245690000|2021-09-10 03:48:10|3460.02|3451.32|3460.35|3451.65|3460.39|3451.69|3459.93|3451.23|31
1631245700000|2021-09-10 03:48:20|3460.34|3451.64|3460.06|3451.36|3460.35|3451.65|3460.06|3451.36|35
1631245710000|2021-09-10 03:48:30|3460.05|3451.35|3460.06|3451.36|3460.14|3451.44|3460.01|3451.31|37
1631245720000|2021-09-10 03:48:40|3460.04|3451.34|3459.6|3450.9|3460.1|3451.4|3459.38|3450.68|36
1631245730000|2021-09-10 03:48:50|3459.61|3450.91|3459.58|3450.88|3459.72|3451.02|3459.53|3450.83|29
1631245740000|2021-09-10 03:49:00|3459.67|3450.97|3459.11|3450.41|3460.18|3451.48|3458.92|3450.22|31
1631245750000|2021-09-10 03:49:10|3459.27|3450.57|3459.93|3451.23|3460.18|3451.48|3459.11|3450.41|33
1631245760000|2021-09-10 03:49:20|3459.91|3451.21|3460.66|3451.96|3461.17|3452.47|3459.91|3451.21|35
1631245770000|2021-09-10 03:49:30|3460.96|3452.26|3459.67|3450.97|3460.96|3452.26|3459.49|3450.79|33
1631245780000|2021-09-10 03:49:40|3459.88|3451.18|3459.55|3450.85|3459.88|3451.18|3459.51|3450.81|28
1631245790000|2021-09-10 03:49:50|3459.6|3450.9|3459.67|3450.97|3459.79|3451.09|3459.58|3450.88|31
1631245800000|2021-09-10 03:50:00|3459.68|3450.98|3460.17|3451.47|3460.36|3451.66|3459.65|3450.95|30
1631245810000|2021-09-10 03:50:10|3460.24|3451.54|3461.57|3452.87|3461.83|3453.13|3460.24|3451.54|35
1631245820000|2021-09-10 03:50:20|3461.59|3452.89|3461.63|3452.93|3461.73|3453.03|3461.52|3452.82|23
1631245830000|2021-09-10 03:50:30|3461.61|3452.91|3461.67|3452.97|3461.73|3453.03|3461.21|3452.51|29
1631245840000|2021-09-10 03:50:40|3461.68|3452.98|3461.11|3452.41|3461.68|3452.98|3461.1|3452.4|25
1631245850000|2021-09-10 03:50:50|3461.12|3452.42|3461.35|3452.65|3461.4|3452.7|3461.11|3452.41|28
1631245860000|2021-09-10 03:51:00|3461.28|3452.58|3459.62|3450.92|3461.4|3452.7|3459.41|3450.71|32
1631245870000|2021-09-10 03:51:10|3459.53|3450.83|3461.04|3452.34|3461.04|3452.34|3459.53|3450.83|36
1631245880000|2021-09-10 03:51:20|3461.11|3452.41|3460.47|3451.77|3461.18|3452.48|3460.47|3451.77|36
1631245890000|2021-09-10 03:51:30|3460.51|3451.81|3460.56|3451.86|3460.85|3452.15|3460.46|3451.76|31
1631245900000|2021-09-10 03:51:40|3460.58|3451.88|3460.51|3451.81|3460.84|3452.14|3460.51|3451.81|32
1631245910000|2021-09-10 03:51:50|3460.55|3451.85|3460.33|3451.63|3460.65|3451.95|3460.26|3451.56|30
1631245920000|2021-09-10 03:52:00|3460.32|3451.62|3462.44|3453.74|3462.44|3453.74|3460.21|3451.51|29
1631245930000|2021-09-10 03:52:10|3462.38|3453.68|3461.99|3453.29|3462.42|3453.72|3461.72|3453.02|33
1631245940000|2021-09-10 03:52:20|3462.02|3453.32|3462.16|3453.46|3462.31|3453.61|3461.74|3453.04|31
1631245950000|2021-09-10 03:52:30|3462.1|3453.4|3462.19|3453.49|3462.23|3453.53|3461.75|3453.05|27
1631245960000|2021-09-10 03:52:40|3462.08|3453.38|3462|3453.3|3462.19|3453.49|3461.72|3453.02|34
1631245970000|2021-09-10 03:52:50|3462.04|3453.34|3460.31|3451.61|3462.13|3453.43|3459.49|3450.79|34
1631245980000|2021-09-10 03:53:00|3460.32|3451.62|3460.37|3451.67|3460.75|3452.05|3459.79|3451.09|38
1631245990000|2021-09-10 03:53:10|3460.42|3451.72|3458.58|3449.88|3460.71|3452.01|3458.58|3449.88|29
1631246000000|2021-09-10 03:53:20|3458.83|3450.13|3458.45|3449.75|3459.49|3450.79|3458.24|3449.54|33
1631246010000|2021-09-10 03:53:30|3458.44|3449.74|3458.27|3449.57|3459.5|3450.8|3458.27|3449.57|32
1631246020000|2021-09-10 03:53:40|3458.3|3449.6|3459.19|3450.49|3459.64|3450.94|3458.3|3449.6|24
1631246030000|2021-09-10 03:53:50|3458.38|3449.68|3459.14|3450.44|3460.1|3451.4|3458.27|3449.57|27
1631246040000|2021-09-10 03:54:00|3459.39|3450.69|3459.45|3450.75|3459.84|3451.14|3458.37|3449.67|27
1631246050000|2021-09-10 03:54:10|3459.44|3450.74|3460.44|3451.74|3460.69|3451.99|3459.22|3450.52|16
1631246060000|2021-09-10 03:54:20|3460.33|3451.63|3460.36|3451.66|3460.9|3452.2|3460.05|3451.35|33
1631246070000|2021-09-10 03:54:30|3460.38|3451.68|3460.42|3451.72|3460.42|3451.72|3459.93|3451.23|28
1631246080000|2021-09-10 03:54:40|3460.46|3451.76|3460.34|3451.64|3461.1|3452.4|3459.99|3451.29|28
1631246090000|2021-09-10 03:54:50|3460.47|3451.77|3460.54|3451.84|3460.66|3451.96|3460.06|3451.36|29
1631246100000|2021-09-10 03:55:00|3460.53|3451.83|3460.15|3451.45|3460.53|3451.83|3460.12|3451.42|27
1631246110000|2021-09-10 03:55:10|3460.16|3451.46|3463|3454.3|3463|3454.3|3460.16|3451.46|34
1631246120000|2021-09-10 03:55:20|3463.05|3454.35|3462.33|3453.63|3463.39|3454.69|3462.17|3453.47|28
1631246130000|2021-09-10 03:55:30|3462.42|3453.72|3462.77|3454.07|3463.08|3454.38|3462.42|3453.72|35
1631246140000|2021-09-10 03:55:40|3462.8|3454.1|3462.89|3454.19|3463.12|3454.42|3462.8|3454.1|23
1631246150000|2021-09-10 03:55:50|3462.94|3454.24|3465|3456.3|3465.1|3456.4|3462.94|3454.24|30
1631246160000|2021-09-10 03:56:00|3464.99|3456.29|3464.99|3456.29|3465.43|3456.73|3464.98|3456.28|35
1631246170000|2021-09-10 03:56:10|3465.11|3456.41|3464.56|3455.86|3465.19|3456.49|3464.47|3455.77|34
1631246180000|2021-09-10 03:56:20|3464.64|3455.94|3464.85|3456.15|3465.15|3456.45|3464.41|3455.71|31
1631246190000|2021-09-10 03:56:30|3464.7|3456|3464.34|3455.64|3464.85|3456.15|3464.34|3455.64|26
1631246200000|2021-09-10 03:56:40|3464.69|3455.99|3464.09|3455.39|3464.83|3456.13|3463.42|3454.72|32
1631246210000|2021-09-10 03:56:50|3464.26|3455.56|3465.07|3456.37|3465.17|3456.47|3464.26|3455.56|23
1631246220000|2021-09-10 03:57:00|3465.09|3456.39|3464.76|3456.06|3465.16|3456.46|3464.76|3456.06|18
1631246230000|2021-09-10 03:57:10|3464.73|3456.03|3466.54|3457.84|3466.54|3457.84|3464.73|3456.03|29
1631246240000|2021-09-10 03:57:20|3466.44|3457.74|3466.68|3457.98|3467.28|3458.58|3466.35|3457.65|23
1631246250000|2021-09-10 03:57:30|3466.74|3458.04|3467.14|3458.44|3467.29|3458.59|3466.54|3457.84|27
1631246260000|2021-09-10 03:57:40|3467.12|3458.42|3467.1|3458.4|3467.19|3458.49|3466.96|3458.26|21
1631246270000|2021-09-10 03:57:50|3467.08|3458.38|3467.24|3458.54|3467.25|3458.55|3467|3458.3|23
1631246280000|2021-09-10 03:58:00|3467.18|3458.48|3467.21|3458.51|3467.36|3458.66|3467.13|3458.43|28
1631246290000|2021-09-10 03:58:10|3467.77|3459.07|3468.66|3459.96|3469.33|3460.63|3467.77|3459.07|30
1631246300000|2021-09-10 03:58:20|3468.67|3459.97|3469.99|3461.29|3470.25|3461.55|3468.41|3459.71|30
1631246310000|2021-09-10 03:58:30|3470.07|3461.37|3468.95|3460.25|3470.07|3461.37|3468.8|3460.1|27
1631246320000|2021-09-10 03:58:40|3468.94|3460.24|3469.92|3461.22|3469.98|3461.28|3468.84|3460.14|36
1631246330000|2021-09-10 03:58:50|3469.87|3461.17|3470.07|3461.37|3470.07|3461.37|3469.82|3461.12|25
1631246340000|2021-09-10 03:59:00|3470|3461.3|3469.32|3460.62|3470|3461.3|3469.19|3460.49|33
1631246350000|2021-09-10 03:59:10|3469.19|3460.49|3470.62|3461.92|3471.21|3462.51|3469.19|3460.49|32
1631246360000|2021-09-10 03:59:20|3470.64|3461.94|3469.72|3461.02|3470.84|3462.14|3469.72|3461.02|37
1631246370000|2021-09-10 03:59:30|3470.16|3461.46|3470.2|3461.5|3470.5|3461.8|3469.69|3460.99|31
1631246380000|2021-09-10 03:59:40|3470.5|3461.8|3470.22|3461.52|3470.5|3461.8|3470.01|3461.31|31
1631246390000|2021-09-10 03:59:50|3469.91|3461.21|3469.47|3460.77|3470.25|3461.55|3469.4|3460.7|26
1631246400000|2021-09-10 04:00:00|3469.52|3460.82|3469.26|3460.56|3470.48|3461.78|3469.26|3460.56|38
1631246410000|2021-09-10 04:00:10|3469.38|3460.68|3470.06|3461.36|3470.06|3461.36|3469.18|3460.48|33
1631246420000|2021-09-10 04:00:20|3469.78|3461.08|3469.48|3460.78|3469.88|3461.18|3469.46|3460.76|31
1631246430000|2021-09-10 04:00:30|3469.54|3460.84|3469.84|3461.14|3469.87|3461.17|3469.51|3460.81|28
1631246440000|2021-09-10 04:00:40|3469.83|3461.13|3471.84|3463.14|3472.12|3463.42|3469.83|3461.13|34
1631246450000|2021-09-10 04:00:50|3471.81|3463.11|3472.25|3463.55|3472.25|3463.55|3471.6|3462.9|29
1631246460000|2021-09-10 04:01:00|3472.37|3463.67|3471.79|3463.09|3472.53|3463.83|3471.61|3462.91|38
1631246470000|2021-09-10 04:01:10|3471.8|3463.1|3473.7|3465|3473.73|3465.03|3471.62|3462.92|37
1631246480000|2021-09-10 04:01:20|3473.63|3464.93|3474.09|3465.39|3474.09|3465.39|3473.6|3464.9|31
1631246490000|2021-09-10 04:01:30|3474.1|3465.4|3472.32|3463.62|3474.1|3465.4|3472.2|3463.5|27
1631246500000|2021-09-10 04:01:40|3472.35|3463.65|3472.54|3463.84|3473.08|3464.38|3472.24|3463.54|34
1631246510000|2021-09-10 04:01:50|3472.49|3463.79|3472.82|3464.12|3472.94|3464.24|3472.49|3463.79|31
1631246520000|2021-09-10 04:02:00|3472.84|3464.14|3473.71|3465.01|3473.71|3465.01|3472.69|3463.99|30
1631246530000|2021-09-10 04:02:10|3473.74|3465.04|3475.77|3467.07|3476.04|3467.34|3473.72|3465.02|31
1631246540000|2021-09-10 04:02:20|3475.81|3467.11|3477.23|3468.53|3477.51|3468.81|3475.71|3467.01|36
1631246550000|2021-09-10 04:02:30|3477.28|3468.58|3475.62|3466.92|3477.47|3468.77|3475.26|3466.56|33
1631246560000|2021-09-10 04:02:40|3475.66|3466.96|3476.25|3467.55|3476.62|3467.92|3475.52|3466.82|30
1631246570000|2021-09-10 04:02:50|3476.46|3467.76|3476.48|3467.78|3476.6|3467.9|3476.09|3467.39|37
1631246580000|2021-09-10 04:03:00|3476.54|3467.84|3475.25|3466.55|3476.86|3468.16|3474.89|3466.19|38
1631246590000|2021-09-10 04:03:10|3475.05|3466.35|3474.14|3465.44|3475.28|3466.58|3473.79|3465.09|34
1631246600000|2021-09-10 04:03:20|3474.13|3465.43|3473.98|3465.28|3475.54|3466.84|3473.98|3465.28|26
1631246610000|2021-09-10 04:03:30|3473.95|3465.25|3474.28|3465.58|3474.55|3465.85|3473.75|3465.05|29
1631246620000|2021-09-10 04:03:40|3474.41|3465.71|3474.47|3465.77|3474.83|3466.13|3474.28|3465.58|34
1631246630000|2021-09-10 04:03:50|3474.46|3465.76|3472.21|3463.51|3474.74|3466.04|3472.11|3463.41|38
1631246640000|2021-09-10 04:04:00|3472.03|3463.33|3472.12|3463.42|3472.2|3463.5|3471.3|3462.6|36
1631246650000|2021-09-10 04:04:10|3472.11|3463.41|3469.67|3460.97|3472.23|3463.53|3469.67|3460.97|37
1631246660000|2021-09-10 04:04:20|3469.99|3461.29|3470.9|3462.2|3470.9|3462.2|3469.49|3460.79|36
1631246670000|2021-09-10 04:04:30|3470.99|3462.29|3469.99|3461.29|3471.01|3462.31|3469.61|3460.91|32
1631246680000|2021-09-10 04:04:40|3469.98|3461.28|3469.75|3461.05|3470.14|3461.44|3469.38|3460.68|34
1631246690000|2021-09-10 04:04:50|3469.76|3461.06|3469.76|3461.06|3469.92|3461.22|3469.46|3460.76|24
1631246700000|2021-09-10 04:05:00|3469.88|3461.18|3468.9|3460.2|3469.99|3461.29|3468.38|3459.68|29
1631246710000|2021-09-10 04:05:10|3468.49|3459.79|3468.36|3459.66|3468.71|3460.01|3468.35|3459.65|14
1631246720000|2021-09-10 04:05:20|3468.61|3459.91|3467.58|3458.88|3468.61|3459.91|3467.58|3458.88|32
1631246730000|2021-09-10 04:05:30|3467.55|3458.85|3468.41|3459.71|3468.72|3460.02|3467.55|3458.85|36
1631246740000|2021-09-10 04:05:40|3468.46|3459.76|3468.76|3460.06|3469.35|3460.65|3468.37|3459.67|38
1631246750000|2021-09-10 04:05:50|3468.83|3460.13|3468.54|3459.84|3469.73|3461.03|3468.54|3459.84|39
1631246760000|2021-09-10 04:06:00|3468.55|3459.85|3467.13|3458.43|3468.59|3459.89|3467.01|3458.31|33
1631246770000|2021-09-10 04:06:10|3467.42|3458.72|3466.82|3458.12|3467.42|3458.72|3466.69|3457.99|33
1631246780000|2021-09-10 04:06:20|3466.69|3457.99|3465.35|3456.65|3467.09|3458.39|3465.35|3456.65|35
1631246790000|2021-09-10 04:06:30|3465.43|3456.73|3465.03|3456.33|3465.43|3456.73|3464.68|3455.98|30
1631246800000|2021-09-10 04:06:40|3464.91|3456.21|3464.43|3455.73|3464.91|3456.21|3464.34|3455.64|22
1631246810000|2021-09-10 04:06:50|3464.42|3455.72|3464.36|3455.66|3464.54|3455.84|3464.32|3455.62|29
1631246820000|2021-09-10 04:07:00|3464.38|3455.68|3464.32|3455.62|3464.45|3455.75|3464.19|3455.49|13
1631246830000|2021-09-10 04:07:10|3464.33|3455.63|3463.17|3454.47|3464.33|3455.63|3463.17|3454.47|28
1631246840000|2021-09-10 04:07:20|3463.18|3454.48|3462.12|3453.42|3463.31|3454.61|3462.12|3453.42|34
1631246850000|2021-09-10 04:07:30|3462.09|3453.39|3462.72|3454.02|3462.72|3454.02|3461.75|3453.05|30
1631246860000|2021-09-10 04:07:40|3462.9|3454.2|3463.57|3454.87|3463.59|3454.89|3462.86|3454.16|38
1631246870000|2021-09-10 04:07:50|3463.56|3454.86|3464.88|3456.18|3465.08|3456.38|3463.52|3454.82|25
1631246880000|2021-09-10 04:08:00|3464.89|3456.19|3464.96|3456.26|3464.96|3456.26|3464.69|3455.99|24
1631246890000|2021-09-10 04:08:10|3465.06|3456.36|3466.07|3457.37|3466.07|3457.37|3465.04|3456.34|36
1631246900000|2021-09-10 04:08:20|3466.05|3457.35|3466.55|3457.85|3466.55|3457.85|3465.99|3457.29|25
1631246910000|2021-09-10 04:08:30|3466.57|3457.87|3465.96|3457.26|3467.01|3458.31|3465.96|3457.26|29
1631246920000|2021-09-10 04:08:40|3465.97|3457.27|3468.5|3459.8|3468.5|3459.8|3465.97|3457.27|22
1631246930000|2021-09-10 04:08:50|3468.52|3459.82|3468.49|3459.79|3468.79|3460.09|3468.1|3459.4|37
1631246940000|2021-09-10 04:09:00|3468.36|3459.66|3468.45|3459.75|3468.68|3459.98|3468.34|3459.64|35
1631246950000|2021-09-10 04:09:10|3468.38|3459.68|3467.2|3458.5|3468.56|3459.86|3467.2|3458.5|28
1631246960000|2021-09-10 04:09:20|3467.21|3458.51|3466.03|3457.33|3467.46|3458.76|3465.85|3457.15|30
1631246970000|2021-09-10 04:09:30|3466.01|3457.31|3466.25|3457.55|3466.38|3457.68|3465.92|3457.22|33
1631246980000|2021-09-10 04:09:40|3466.31|3457.61|3466.38|3457.68|3466.52|3457.82|3466.2|3457.5|36
1631246990000|2021-09-10 04:09:50|3466.37|3457.67|3468.87|3460.17|3468.88|3460.18|3466.37|3457.67|36
1631247000000|2021-09-10 04:10:00|3468.89|3460.19|3467.7|3459|3468.96|3460.26|3467.28|3458.58|34
1631247010000|2021-09-10 04:10:10|3467.81|3459.11|3467.68|3458.98|3468.43|3459.73|3467.41|3458.71|34
1631247020000|2021-09-10 04:10:20|3467.58|3458.88|3468.16|3459.46|3468.22|3459.52|3467.58|3458.88|28
1631247030000|2021-09-10 04:10:30|3468.24|3459.54|3468.3|3459.6|3468.3|3459.6|3467.94|3459.24|29
1631247040000|2021-09-10 04:10:40|3468.26|3459.56|3467.83|3459.13|3468.26|3459.56|3467.54|3458.84|30
1631247050000|2021-09-10 04:10:50|3467.95|3459.25|3468.37|3459.67|3468.37|3459.67|3467.74|3459.04|28
1631247060000|2021-09-10 04:11:00|3468.29|3459.59|3469.81|3461.11|3469.93|3461.23|3468.22|3459.52|36
1631247070000|2021-09-10 04:11:10|3469.8|3461.1|3469.75|3461.05|3469.88|3461.18|3469.45|3460.75|32
1631247080000|2021-09-10 04:11:20|3469.76|3461.06|3469.96|3461.26|3470.2|3461.5|3469.61|3460.91|31
1631247090000|2021-09-10 04:11:30|3470.09|3461.39|3470.1|3461.4|3470.19|3461.49|3469.98|3461.28|32
1631247100000|2021-09-10 04:11:40|3469.99|3461.29|3469.91|3461.21|3470.13|3461.43|3469.51|3460.81|36
1631247110000|2021-09-10 04:11:50|3469.98|3461.28|3469.33|3460.63|3470.05|3461.35|3469.25|3460.55|25
1631247120000|2021-09-10 04:12:00|3469.29|3460.59|3469.3|3460.6|3469.39|3460.69|3469.28|3460.58|20
1631247130000|2021-09-10 04:12:10|3469.37|3460.67|3468.89|3460.19|3469.41|3460.71|3468.65|3459.95|29
1631247140000|2021-09-10 04:12:20|3468.87|3460.17|3468.78|3460.08|3468.91|3460.21|3468.65|3459.95|14
1631247150000|2021-09-10 04:12:30|3468.83|3460.13|3468.8|3460.1|3468.9|3460.2|3468.67|3459.97|8
1631247160000|2021-09-10 04:12:40|3468.77|3460.07|3468.75|3460.05|3468.9|3460.2|3468.12|3459.42|26
1631247170000|2021-09-10 04:12:50|3468.79|3460.09|3468.24|3459.54|3469.03|3460.33|3468.14|3459.44|32
1631247180000|2021-09-10 04:13:00|3468.45|3459.75|3468.41|3459.71|3469.03|3460.33|3468.2|3459.5|28
1631247190000|2021-09-10 04:13:10|3468.25|3459.55|3468.22|3459.52|3468.44|3459.74|3468.06|3459.36|20
1631247200000|2021-09-10 04:13:20|3468.2|3459.5|3468.43|3459.73|3468.45|3459.75|3468.19|3459.49|26
1631247210000|2021-09-10 04:13:30|3468.45|3459.75|3468.17|3459.47|3468.6|3459.9|3468.13|3459.43|23
1631247220000|2021-09-10 04:13:40|3468.32|3459.62|3467.62|3458.92|3468.42|3459.72|3467.15|3458.45|23
1631247230000|2021-09-10 04:13:50|3467.8|3459.1|3467.44|3458.74|3467.89|3459.19|3467.44|3458.74|20
1631247240000|2021-09-10 04:14:00|3467.45|3458.75|3466.68|3457.98|3467.7|3459|3466.65|3457.95|31
1631247250000|2021-09-10 04:14:10|3466.6|3457.9|3466.91|3458.21|3467.15|3458.45|3466.6|3457.9|37
1631247260000|2021-09-10 04:14:20|3466.84|3458.14|3469.24|3460.54|3469.25|3460.55|3466.63|3457.93|35
1631247270000|2021-09-10 04:14:30|3469.28|3460.58|3469.35|3460.65|3469.41|3460.71|3469.1|3460.4|34
1631247280000|2021-09-10 04:14:40|3469.4|3460.7|3469.12|3460.42|3469.4|3460.7|3469.05|3460.35|25
1631247290000|2021-09-10 04:14:50|3469.13|3460.43|3469.16|3460.46|3469.32|3460.62|3468.98|3460.28|33
1631247300000|2021-09-10 04:15:00|3469.19|3460.49|3468.23|3459.53|3469.2|3460.5|3467.95|3459.25|36
1631247310000|2021-09-10 04:15:10|3468.41|3459.71|3467.26|3458.56|3468.41|3459.71|3467.26|3458.56|25
1631247320000|2021-09-10 04:15:20|3467.36|3458.66|3467.9|3459.2|3468.02|3459.32|3467.36|3458.66|34
1631247330000|2021-09-10 04:15:30|3467.87|3459.17|3467.09|3458.39|3468.02|3459.32|3467.09|3458.39|33
1631247340000|2021-09-10 04:15:40|3467.2|3458.5|3466.81|3458.11|3467.22|3458.52|3466.68|3457.98|33
1631247350000|2021-09-10 04:15:50|3466.8|3458.1|3467.03|3458.33|3467.04|3458.34|3466.7|3458|29
1631247360000|2021-09-10 04:16:00|3467.02|3458.32|3467.74|3459.04|3467.92|3459.22|3466.97|3458.27|29
1631247370000|2021-09-10 04:16:10|3467.73|3459.03|3468.85|3460.15|3468.86|3460.16|3467.69|3458.99|32
1631247380000|2021-09-10 04:16:20|3468.87|3460.17|3468.5|3459.8|3468.92|3460.22|3468.41|3459.71|34
1631247390000|2021-09-10 04:16:30|3468.56|3459.86|3468.51|3459.81|3468.56|3459.86|3468.39|3459.69|29
1631247400000|2021-09-10 04:16:40|3468.56|3459.86|3468.76|3460.06|3468.83|3460.13|3468.51|3459.81|29
1631247410000|2021-09-10 04:16:50|3468.75|3460.05|3468.81|3460.11|3468.86|3460.16|3468.67|3459.97|28
1631247420000|2021-09-10 04:17:00|3468.76|3460.06|3468.71|3460.01|3468.76|3460.06|3468.41|3459.71|32
1631247430000|2021-09-10 04:17:10|3468.73|3460.03|3468.33|3459.63|3468.73|3460.03|3468.33|3459.63|30
1631247440000|2021-09-10 04:17:20|3468.42|3459.72|3468.72|3460.02|3468.72|3460.02|3468.29|3459.59|31
1631247450000|2021-09-10 04:17:30|3468.67|3459.97|3468.42|3459.72|3468.71|3460.01|3468.28|3459.58|31
1631247460000|2021-09-10 04:17:40|3468.36|3459.66|3465.33|3456.63|3468.52|3459.82|3465.1|3456.4|35
1631247470000|2021-09-10 04:17:50|3465.25|3456.55|3465.62|3456.92|3465.88|3457.18|3465.15|3456.45|27
1631247480000|2021-09-10 04:18:00|3465.6|3456.9|3465.69|3456.99|3465.76|3457.06|3465.43|3456.73|32
1631247490000|2021-09-10 04:18:10|3465.67|3456.97|3465.64|3456.94|3466.06|3457.36|3465.56|3456.86|33
1631247500000|2021-09-10 04:18:20|3465.61|3456.91|3465.72|3457.02|3465.91|3457.21|3465.61|3456.91|27
1631247510000|2021-09-10 04:18:30|3465.68|3456.98|3465.84|3457.14|3465.91|3457.21|3465.68|3456.98|21
1631247520000|2021-09-10 04:18:40|3465.83|3457.13|3465.2|3456.5|3465.83|3457.13|3465.17|3456.47|12
1631247530000|2021-09-10 04:18:50|3465.17|3456.47|3466.99|3458.29|3467.06|3458.36|3465.15|3456.45|38
1631247540000|2021-09-10 04:19:00|3466.79|3458.09|3466.92|3458.22|3468.41|3459.71|3466.61|3457.91|35
1631247550000|2021-09-10 04:19:10|3466.89|3458.19|3467.97|3459.27|3467.97|3459.27|3466.72|3458.02|30
1631247560000|2021-09-10 04:19:20|3468|3459.3|3468.3|3459.6|3468.48|3459.78|3468|3459.3|33
1631247570000|2021-09-10 04:19:30|3468.35|3459.65|3468.32|3459.62|3468.35|3459.65|3467.81|3459.11|32
1631247580000|2021-09-10 04:19:40|3468.33|3459.63|3468.79|3460.09|3468.89|3460.19|3468.33|3459.63|31
1631247590000|2021-09-10 04:19:50|3468.82|3460.12|3470.68|3461.98|3470.79|3462.09|3468.82|3460.12|31
1631247600000|2021-09-10 04:20:00|3470.85|3462.15|3471.46|3462.76|3471.47|3462.77|3470.42|3461.72|29
1631247610000|2021-09-10 04:20:10|3471.44|3462.74|3471.59|3462.89|3471.82|3463.12|3471.28|3462.58|28
1631247620000|2021-09-10 04:20:20|3471.74|3463.04|3473.45|3464.75|3473.45|3464.75|3471.23|3462.53|24
1631247630000|2021-09-10 04:20:30|3473.43|3464.73|3475.58|3466.88|3475.58|3466.88|3472.44|3463.74|32
1631247640000|2021-09-10 04:20:40|3475.63|3466.93|3478.07|3469.37|3478.07|3469.37|3475.63|3466.93|36
1631247650000|2021-09-10 04:20:50|3478.14|3469.44|3478.15|3469.45|3478.77|3470.07|3478|3469.3|38
1631247660000|2021-09-10 04:21:00|3478.08|3469.38|3478.67|3469.97|3478.69|3469.99|3478.08|3469.38|38
1631247670000|2021-09-10 04:21:10|3478.54|3469.84|3478.57|3469.87|3478.79|3470.09|3478.35|3469.65|37
1631247680000|2021-09-10 04:21:20|3478.6|3469.9|3478.71|3470.01|3478.84|3470.14|3478.46|3469.76|35
1631247690000|2021-09-10 04:21:30|3478.56|3469.86|3477.43|3468.73|3478.73|3470.03|3476.86|3468.16|33
1631247700000|2021-09-10 04:21:40|3477.46|3468.76|3478.74|3470.04|3478.86|3470.16|3477.41|3468.71|35
1631247710000|2021-09-10 04:21:50|3478.65|3469.95|3478.31|3469.61|3478.65|3469.95|3478.24|3469.54|31
1631247720000|2021-09-10 04:22:00|3478.38|3469.68|3478.25|3469.55|3478.43|3469.73|3478.23|3469.53|25
1631247730000|2021-09-10 04:22:10|3478.2|3469.5|3477.72|3469.02|3478.2|3469.5|3477.67|3468.97|31
1631247740000|2021-09-10 04:22:20|3477.64|3468.94|3478.14|3469.44|3478.14|3469.44|3477.29|3468.59|28
1631247750000|2021-09-10 04:22:30|3478.06|3469.36|3477.77|3469.07|3478.06|3469.36|3477.61|3468.91|31
1631247760000|2021-09-10 04:22:40|3477.76|3469.06|3477.77|3469.07|3477.84|3469.14|3477.72|3469.02|19
1631247770000|2021-09-10 04:22:50|3477.7|3469|3477.56|3468.86|3477.86|3469.16|3477.5|3468.8|26
1631247780000|2021-09-10 04:23:00|3477.6|3468.9|3480|3471.3|3480.01|3471.31|3477.59|3468.89|26
1631247790000|2021-09-10 04:23:10|3479.56|3470.86|3479.89|3471.19|3479.94|3471.24|3479.46|3470.76|22
1631247800000|2021-09-10 04:23:20|3479.93|3471.23|3480.29|3471.59|3480.59|3471.89|3479.89|3471.19|18
1631247810000|2021-09-10 04:23:30|3480.58|3471.88|3479.87|3471.17|3481.11|3472.41|3479.87|3471.17|37
1631247820000|2021-09-10 04:23:40|3479.95|3471.25|3479.95|3471.25|3480.28|3471.58|3479.92|3471.22|33
1631247830000|2021-09-10 04:23:50|3479.96|3471.26|3480.38|3471.68|3480.5|3471.8|3479.96|3471.26|36
1631247840000|2021-09-10 04:24:00|3480.42|3471.72|3481|3472.3|3481.19|3472.49|3480.32|3471.62|34
1631247850000|2021-09-10 04:24:10|3481.04|3472.34|3480.89|3472.19|3481.18|3472.48|3480.64|3471.94|38
1631247860000|2021-09-10 04:24:20|3481.01|3472.31|3480.77|3472.07|3481.16|3472.46|3480.31|3471.61|30
1631247870000|2021-09-10 04:24:30|3480.76|3472.06|3479.43|3470.73|3480.78|3472.08|3479.01|3470.31|34
1631247880000|2021-09-10 04:24:40|3479.45|3470.75|3479.75|3471.05|3479.93|3471.23|3479.45|3470.75|31
1631247890000|2021-09-10 04:24:50|3479.69|3470.99|3479.6|3470.9|3479.69|3470.99|3479.54|3470.84|23
1631247900000|2021-09-10 04:25:00|3479.61|3470.91|3478.97|3470.27|3479.69|3470.99|3478.18|3469.48|31
1631247910000|2021-09-10 04:25:10|3479.52|3470.82|3479.32|3470.62|3479.52|3470.82|3478.99|3470.29|32
1631247920000|2021-09-10 04:25:20|3479.34|3470.64|3479.44|3470.74|3479.8|3471.1|3479.3|3470.6|39
1631247930000|2021-09-10 04:25:30|3479.58|3470.88|3479.72|3471.02|3479.93|3471.23|3479.48|3470.78|31
1631247940000|2021-09-10 04:25:40|3479.71|3471.01|3477.15|3468.45|3479.73|3471.03|3477.14|3468.44|33
1631247950000|2021-09-10 04:25:50|3477.08|3468.38|3477.47|3468.77|3477.59|3468.89|3476.62|3467.92|37
1631247960000|2021-09-10 04:26:00|3477.43|3468.73|3477.54|3468.84|3477.61|3468.91|3477.19|3468.49|36
1631247970000|2021-09-10 04:26:10|3477.51|3468.81|3475.41|3466.71|3477.52|3468.82|3475.28|3466.58|33
1631247980000|2021-09-10 04:26:20|3475.48|3466.78|3476.01|3467.31|3476.01|3467.31|3475.47|3466.77|33
1631247990000|2021-09-10 04:26:30|3476.17|3467.47|3476.49|3467.79|3476.56|3467.86|3476.07|3467.37|36
1631248000000|2021-09-10 04:26:40|3476.17|3467.47|3476.11|3467.41|3476.53|3467.83|3475.98|3467.28|37
1631248010000|2021-09-10 04:26:50|3476.34|3467.64|3476.34|3467.64|3476.5|3467.8|3476.07|3467.37|32
1631248020000|2021-09-10 04:27:00|3476.38|3467.68|3477.63|3468.93|3478.01|3469.31|3476.37|3467.67|34
1631248030000|2021-09-10 04:27:10|3477.7|3469|3476.8|3468.1|3477.87|3469.17|3476.8|3468.1|35
1631248040000|2021-09-10 04:27:20|3476.71|3468.01|3476.48|3467.78|3476.75|3468.05|3476.37|3467.67|31
1631248050000|2021-09-10 04:27:30|3476.62|3467.92|3474.09|3465.39|3476.77|3468.07|3474.08|3465.38|36
1631248060000|2021-09-10 04:27:40|3474.05|3465.35|3474.15|3465.45|3474.24|3465.54|3473.94|3465.24|34
1631248070000|2021-09-10 04:27:50|3474.12|3465.42|3473.63|3464.93|3474.2|3465.5|3473.23|3464.53|29
1631248080000|2021-09-10 04:28:00|3473.61|3464.91|3474.35|3465.65|3474.37|3465.67|3473.61|3464.91|38
1631248090000|2021-09-10 04:28:10|3474.54|3465.84|3474.88|3466.18|3474.89|3466.19|3474.54|3465.84|28
1631248100000|2021-09-10 04:28:20|3474.87|3466.17|3475.49|3466.79|3475.49|3466.79|3474.6|3465.9|35
1631248110000|2021-09-10 04:28:30|3475.93|3467.23|3476.44|3467.74|3476.87|3468.17|3475.93|3467.23|33
1631248120000|2021-09-10 04:28:40|3476.42|3467.72|3476.8|3468.1|3476.88|3468.18|3476.42|3467.72|35
1631248130000|2021-09-10 04:28:50|3476.87|3468.17|3476.89|3468.19|3476.95|3468.25|3476.62|3467.92|34
1631248140000|2021-09-10 04:29:00|3476.76|3468.06|3477.94|3469.24|3479.37|3470.67|3476.64|3467.94|36
1631248150000|2021-09-10 04:29:10|3478.06|3469.36|3478.13|3469.43|3478.71|3470.01|3478|3469.3|24
1631248160000|2021-09-10 04:29:20|3478.29|3469.59|3478.65|3469.95|3478.75|3470.05|3478.13|3469.43|31
1631248170000|2021-09-10 04:29:30|3478.76|3470.06|3478.51|3469.81|3478.81|3470.11|3478.51|3469.81|31
1631248180000|2021-09-10 04:29:40|3478.7|3470|3478.76|3470.06|3478.8|3470.1|3478.44|3469.74|35
1631248190000|2021-09-10 04:29:50|3478.83|3470.13|3478.92|3470.22|3478.92|3470.22|3478.53|3469.83|32
1631248200000|2021-09-10 04:30:00|3479.03|3470.33|3479.38|3470.68|3479.38|3470.68|3478.61|3469.91|33
1631248210000|2021-09-10 04:30:10|3479.4|3470.7|3479.93|3471.23|3480.29|3471.59|3479.4|3470.7|18
1631248220000|2021-09-10 04:30:20|3480.02|3471.32|3480.99|3472.29|3481.46|3472.76|3479.6|3470.9|17
1631248230000|2021-09-10 04:30:30|3481|3472.3|3481.71|3473.01|3481.83|3473.13|3480.71|3472.01|11
1631248240000|2021-09-10 04:30:40|3481.75|3473.05|3481.2|3472.5|3481.77|3473.07|3481.14|3472.44|29
1631248250000|2021-09-10 04:30:50|3481.18|3472.48|3481.29|3472.59|3482.83|3474.13|3480.69|3471.99|19
1631248260000|2021-09-10 04:31:00|3481.31|3472.61|3484.39|3475.69|3484.4|3475.7|3481.31|3472.61|16
1631248270000|2021-09-10 04:31:10|3484.38|3475.68|3484.97|3476.27|3485.28|3476.58|3484.38|3475.68|32
1631248280000|2021-09-10 04:31:20|3485.37|3476.67|3483.64|3474.94|3485.54|3476.84|3483.64|3474.94|31
1631248290000|2021-09-10 04:31:30|3483.63|3474.93|3480.9|3472.2|3483.63|3474.93|3480.89|3472.19|36
1631248300000|2021-09-10 04:31:40|3481.04|3472.34|3481.31|3472.61|3482.22|3473.52|3481.04|3472.34|36
1631248310000|2021-09-10 04:31:50|3481.68|3472.98|3481.26|3472.56|3481.68|3472.98|3480.98|3472.28|35
1631248320000|2021-09-10 04:32:00|3480.92|3472.22|3481.12|3472.42|3481.23|3472.53|3480.27|3471.57|31
1631248330000|2021-09-10 04:32:10|3481.14|3472.44|3480.64|3471.94|3481.43|3472.73|3480.43|3471.73|30
1631248340000|2021-09-10 04:32:20|3480.53|3471.83|3480.47|3471.77|3480.64|3471.94|3480.32|3471.62|28
1631248350000|2021-09-10 04:32:30|3480.45|3471.75|3479.16|3470.46|3480.61|3471.91|3479.16|3470.46|21
1631248360000|2021-09-10 04:32:40|3479.34|3470.64|3478.18|3469.48|3479.36|3470.66|3477.58|3468.88|25
1631248370000|2021-09-10 04:32:50|3478.29|3469.59|3478.34|3469.64|3478.67|3469.97|3478.29|3469.59|22
1631248380000|2021-09-10 04:33:00|3478.26|3469.56|3476.6|3467.9|3478.45|3469.75|3476.6|3467.9|30
1631248390000|2021-09-10 04:33:10|3476.55|3467.85|3476.14|3467.44|3476.73|3468.03|3476|3467.3|35
1631248400000|2021-09-10 04:33:20|3476.2|3467.5|3475.4|3466.7|3476.22|3467.52|3475.4|3466.7|35
1631248410000|2021-09-10 04:33:30|3475.39|3466.69|3473.82|3465.12|3475.53|3466.83|3473.82|3465.12|35
1631248420000|2021-09-10 04:33:40|3474.24|3465.54|3474.46|3465.76|3474.48|3465.78|3473.77|3465.07|28
1631248430000|2021-09-10 04:33:50|3474.43|3465.73|3474.11|3465.41|3474.45|3465.75|3474.11|3465.41|28
1631248440000|2021-09-10 04:34:00|3474.18|3465.48|3472.19|3463.49|3474.25|3465.55|3472.15|3463.45|33
1631248450000|2021-09-10 04:34:10|3472.18|3463.48|3472.22|3463.52|3472.35|3463.65|3471.98|3463.28|23
1631248460000|2021-09-10 04:34:20|3472.18|3463.48|3474.65|3465.95|3474.67|3465.97|3472.06|3463.36|30
1631248470000|2021-09-10 04:34:30|3474.71|3466.01|3475.09|3466.39|3475.12|3466.42|3474.7|3466|26
1631248480000|2021-09-10 04:34:40|3475.08|3466.38|3474.43|3465.73|3475.15|3466.45|3474.1|3465.4|30
1631248490000|2021-09-10 04:34:50|3474.38|3465.68|3474.54|3465.84|3475.11|3466.41|3473.95|3465.25|36
1631248500000|2021-09-10 04:35:00|3474.65|3465.95|3474.46|3465.76|3474.8|3466.1|3474.42|3465.72|26
1631248510000|2021-09-10 04:35:10|3474.62|3465.92|3474.79|3466.09|3475.05|3466.35|3474.52|3465.82|32
1631248520000|2021-09-10 04:35:20|3474.86|3466.16|3474.9|3466.2|3475.09|3466.39|3474.58|3465.88|34
1631248530000|2021-09-10 04:35:30|3474.72|3466.02|3474.68|3465.98|3474.86|3466.16|3474.61|3465.91|28
1631248540000|2021-09-10 04:35:40|3474.81|3466.11|3474.9|3466.2|3474.9|3466.2|3474.68|3465.98|30
1631248550000|2021-09-10 04:35:50|3474.89|3466.19|3475.96|3467.26|3476.26|3467.56|3474.78|3466.08|32
1631248560000|2021-09-10 04:36:00|3476.02|3467.32|3475.04|3466.34|3476.02|3467.32|3474.74|3466.04|32
1631248570000|2021-09-10 04:36:10|3475.29|3466.59|3475.03|3466.33|3475.35|3466.65|3474.96|3466.26|28
1631248580000|2021-09-10 04:36:20|3475.02|3466.32|3474.81|3466.11|3475.12|3466.42|3474.8|3466.1|28
1631248590000|2021-09-10 04:36:30|3474.8|3466.1|3474.4|3465.7|3474.91|3466.21|3474.4|3465.7|19
1631248600000|2021-09-10 04:36:40|3474.14|3465.44|3472.82|3464.12|3474.14|3465.44|3472.45|3463.75|36
1631248610000|2021-09-10 04:36:50|3472.72|3464.02|3473.12|3464.42|3473.14|3464.44|3472.21|3463.51|34
1631248620000|2021-09-10 04:37:00|3473.17|3464.47|3473|3464.3|3473.29|3464.59|3472.98|3464.28|29
1631248630000|2021-09-10 04:37:10|3473.15|3464.45|3472.56|3463.86|3473.38|3464.68|3472.45|3463.75|28
1631248640000|2021-09-10 04:37:20|3472.5|3463.8|3472.28|3463.58|3472.55|3463.85|3472.25|3463.55|27
1631248650000|2021-09-10 04:37:30|3472.31|3463.61|3471.95|3463.25|3472.45|3463.75|3471.93|3463.23|23
1631248660000|2021-09-10 04:37:40|3471.9|3463.2|3472.2|3463.5|3472.28|3463.58|3471.58|3462.88|25
1631248670000|2021-09-10 04:37:50|3472.22|3463.52|3472.21|3463.51|3472.44|3463.74|3472.18|3463.48|25
1631248680000|2021-09-10 04:38:00|3472.31|3463.61|3472.15|3463.45|3472.31|3463.61|3472.13|3463.43|15
1631248690000|2021-09-10 04:38:10|3472.18|3463.48|3473.67|3464.97|3473.75|3465.05|3472.17|3463.47|23
1631248700000|2021-09-10 04:38:20|3473.44|3464.74|3473.53|3464.83|3473.57|3464.87|3473.36|3464.66|26
1631248710000|2021-09-10 04:38:30|3473.54|3464.84|3472.39|3463.69|3473.76|3465.06|3472.11|3463.41|26
1631248720000|2021-09-10 04:38:40|3472.27|3463.57|3472.46|3463.76|3472.51|3463.81|3472|3463.3|35
1631248730000|2021-09-10 04:38:50|3472.47|3463.77|3472.52|3463.82|3472.81|3464.11|3472.42|3463.72|32
1631248740000|2021-09-10 04:39:00|3472.51|3463.81|3472.61|3463.91|3472.74|3464.04|3472.51|3463.81|32
1631248750000|2021-09-10 04:39:10|3472.63|3463.93|3474.12|3465.42|3474.43|3465.73|3472.57|3463.87|34
1631248760000|2021-09-10 04:39:20|3474.22|3465.52|3474.29|3465.59|3474.42|3465.72|3474|3465.3|37
1631248770000|2021-09-10 04:39:30|3474.35|3465.65|3474.45|3465.75|3474.48|3465.78|3474.19|3465.49|30
1631248780000|2021-09-10 04:39:40|3474.4|3465.7|3474.86|3466.16|3474.86|3466.16|3474.24|3465.54|33
1631248790000|2021-09-10 04:39:50|3474.78|3466.08|3475.56|3466.86|3476.13|3467.43|3474.63|3465.93|32
1631248800000|2021-09-10 04:40:00|3475.52|3466.82|3475.01|3466.31|3475.98|3467.28|3474.34|3465.64|37
1631248810000|2021-09-10 04:40:10|3474.97|3466.27|3474.85|3466.15|3474.97|3466.27|3474.72|3466.02|26
1631248820000|2021-09-10 04:40:20|3474.84|3466.14|3475.39|3466.69|3475.47|3466.77|3474.71|3466.01|32
1631248830000|2021-09-10 04:40:30|3475.49|3466.79|3475.35|3466.65|3475.58|3466.88|3475.27|3466.57|33
1631248840000|2021-09-10 04:40:40|3475.7|3467|3477.04|3468.34|3477.33|3468.63|3475.32|3466.62|36
1631248850000|2021-09-10 04:40:50|3477.2|3468.5|3477.05|3468.35|3477.33|3468.63|3476.96|3468.26|33
1631248860000|2021-09-10 04:41:00|3477.07|3468.37|3477.56|3468.86|3477.73|3469.03|3477.05|3468.35|38
1631248870000|2021-09-10 04:41:10|3477.69|3468.99|3477.45|3468.75|3478.1|3469.4|3477.44|3468.74|31
1631248880000|2021-09-10 04:41:20|3477.88|3469.18|3477.46|3468.76|3478|3469.3|3477.43|3468.73|30
1631248890000|2021-09-10 04:41:30|3477.48|3468.78|3476.83|3468.13|3478.11|3469.41|3476.83|3468.13|28
1631248900000|2021-09-10 04:41:40|3476.81|3468.11|3476.43|3467.73|3476.82|3468.12|3476.4|3467.7|28
1631248910000|2021-09-10 04:41:50|3476.48|3467.78|3476.78|3468.08|3477.49|3468.79|3476.48|3467.78|26
1631248920000|2021-09-10 04:42:00|3476.8|3468.1|3477.01|3468.31|3477.02|3468.32|3476.78|3468.08|22
1631248930000|2021-09-10 04:42:10|3477.04|3468.34|3476.88|3468.18|3477.12|3468.42|3476.88|3468.18|12
1631248940000|2021-09-10 04:42:20|3476.84|3468.14|3476.92|3468.22|3477|3468.3|3476.83|3468.13|10
1631248950000|2021-09-10 04:42:30|3476.91|3468.21|3476.83|3468.13|3477.42|3468.72|3476.83|3468.13|28
1631248960000|2021-09-10 04:42:40|3476.85|3468.15|3475.81|3467.11|3476.85|3468.15|3474.88|3466.18|24
1631248970000|2021-09-10 04:42:50|3476.01|3467.31|3476.09|3467.39|3476.59|3467.89|3476.01|3467.31|39
1631248980000|2021-09-10 04:43:00|3476.12|3467.42|3475.83|3467.13|3476.32|3467.62|3474.81|3466.11|30
1631248990000|2021-09-10 04:43:10|3475.59|3466.89|3474.98|3466.28|3475.83|3467.13|3474.98|3466.28|26
1631249000000|2021-09-10 04:43:20|3474.93|3466.23|3474.99|3466.29|3475.05|3466.35|3474.7|3466|25
1631249010000|2021-09-10 04:43:30|3474.94|3466.24|3475.05|3466.35|3475.45|3466.75|3474.78|3466.08|23
1631249020000|2021-09-10 04:43:40|3474.98|3466.28|3472.52|3463.82|3475.18|3466.48|3472.21|3463.51|35
1631249030000|2021-09-10 04:43:50|3472.9|3464.2|3472.08|3463.38|3472.9|3464.2|3471.4|3462.7|32
1631249040000|2021-09-10 04:44:00|3472.04|3463.34|3471.34|3462.64|3472.36|3463.66|3471.34|3462.64|20
1631249050000|2021-09-10 04:44:10|3471.32|3462.62|3469.78|3461.08|3471.36|3462.66|3469.4|3460.7|29
1631249060000|2021-09-10 04:44:20|3469.81|3461.11|3469.44|3460.74|3470.11|3461.41|3469.39|3460.69|23
1631249070000|2021-09-10 04:44:30|3469.41|3460.71|3469.95|3461.25|3470.08|3461.38|3469.41|3460.71|15
1631249080000|2021-09-10 04:44:40|3469.96|3461.26|3468.9|3460.2|3470.32|3461.62|3468.27|3459.57|27
1631249090000|2021-09-10 04:44:50|3468.93|3460.23|3468.88|3460.18|3469.07|3460.37|3468.73|3460.03|31
1631249100000|2021-09-10 04:45:00|3468.85|3460.15|3468.95|3460.25|3469.05|3460.35|3468.38|3459.68|24
1631249110000|2021-09-10 04:45:10|3468.91|3460.21|3470.06|3461.36|3470.08|3461.38|3468.38|3459.68|27
1631249120000|2021-09-10 04:45:20|3470.74|3462.04|3471.56|3462.86|3471.62|3462.92|3470.31|3461.61|32
1631249130000|2021-09-10 04:45:30|3471.59|3462.89|3471.67|3462.97|3471.71|3463.01|3471.56|3462.86|16
1631249140000|2021-09-10 04:45:40|3471.68|3462.98|3471.52|3462.82|3471.86|3463.16|3471.43|3462.73|30
1631249150000|2021-09-10 04:45:50|3471.55|3462.85|3471.66|3462.96|3471.73|3463.03|3471.51|3462.81|31
1631249160000|2021-09-10 04:46:00|3471.78|3463.08|3472.29|3463.59|3472.44|3463.74|3471.71|3463.01|27
1631249170000|2021-09-10 04:46:10|3472.28|3463.58|3471.28|3462.58|3472.29|3463.59|3471.27|3462.57|25
1631249180000|2021-09-10 04:46:20|3471.32|3462.62|3469.06|3460.36|3471.32|3462.62|3468.94|3460.24|28
1631249190000|2021-09-10 04:46:30|3468.98|3460.28|3469.21|3460.51|3469.24|3460.54|3468.97|3460.27|32
1631249200000|2021-09-10 04:46:40|3469.22|3460.52|3468.47|3459.77|3469.31|3460.61|3467.95|3459.25|35
1631249210000|2021-09-10 04:46:50|3468.34|3459.64|3467.77|3459.07|3468.71|3460.01|3467.76|3459.06|24
1631249220000|2021-09-10 04:47:00|3468.46|3459.76|3467.9|3459.2|3468.7|3460|3465.67|3456.97|36
1631249230000|2021-09-10 04:47:10|3467.66|3458.96|3464.36|3455.66|3467.66|3458.96|3464.22|3455.52|29
1631249240000|2021-09-10 04:47:20|3464.25|3455.55|3463.54|3454.84|3465.76|3457.06|3463.37|3454.67|35
1631249250000|2021-09-10 04:47:30|3463.55|3454.85|3464.91|3456.21|3465.05|3456.35|3463.55|3454.85|36
1631249260000|2021-09-10 04:47:40|3464.92|3456.22|3464.17|3455.47|3464.92|3456.22|3463.94|3455.24|37
1631249270000|2021-09-10 04:47:50|3464.15|3455.45|3465.1|3456.4|3465.49|3456.79|3464.04|3455.34|36
1631249280000|2021-09-10 04:48:00|3465.43|3456.73|3465.7|3457|3466.01|3457.31|3465.06|3456.36|36
1631249290000|2021-09-10 04:48:10|3465.71|3457.01|3466.63|3457.93|3466.63|3457.93|3465.62|3456.92|28
1631249300000|2021-09-10 04:48:20|3466.61|3457.91|3467.04|3458.34|3467.19|3458.49|3466.61|3457.91|34
1631249310000|2021-09-10 04:48:30|3466.57|3457.87|3466.12|3457.42|3466.59|3457.89|3465.89|3457.19|36
1631249320000|2021-09-10 04:48:40|3466.15|3457.45|3466.57|3457.87|3467.13|3458.43|3466.1|3457.4|38
1631249330000|2021-09-10 04:48:50|3466.58|3457.88|3466.52|3457.82|3466.82|3458.12|3466.52|3457.82|36
1631249340000|2021-09-10 04:49:00|3466.38|3457.68|3464.97|3456.27|3466.38|3457.68|3464.79|3456.09|36
1631249350000|2021-09-10 04:49:10|3464.96|3456.26|3465.03|3456.33|3465.29|3456.59|3464.81|3456.11|36
1631249360000|2021-09-10 04:49:20|3465.02|3456.32|3464.85|3456.15|3465.1|3456.4|3464.65|3455.95|38
1631249370000|2021-09-10 04:49:30|3464.92|3456.22|3464.9|3456.2|3464.94|3456.24|3464.85|3456.15|21
1631249380000|2021-09-10 04:49:40|3464.91|3456.21|3465.67|3456.97|3465.88|3457.18|3464.84|3456.14|35
1631249390000|2021-09-10 04:49:50|3465.61|3456.91|3466.37|3457.67|3466.37|3457.67|3465.61|3456.91|34
1631249400000|2021-09-10 04:50:00|3466.38|3457.68|3466.6|3457.9|3466.95|3458.25|3466.35|3457.65|36
1631249410000|2021-09-10 04:50:10|3466.59|3457.89|3467.84|3459.14|3467.84|3459.14|3466.47|3457.77|37
1631249420000|2021-09-10 04:50:20|3467.83|3459.13|3465.62|3456.92|3467.83|3459.13|3465.41|3456.71|25
1631249430000|2021-09-10 04:50:30|3465.46|3456.76|3465.22|3456.52|3465.52|3456.82|3465.17|3456.47|24
1631249440000|2021-09-10 04:50:40|3465.24|3456.54|3464.6|3455.9|3465.37|3456.67|3464.41|3455.71|26
1631249450000|2021-09-10 04:50:50|3464.3|3455.6|3464.27|3455.57|3464.62|3455.92|3464.22|3455.52|33
1631249460000|2021-09-10 04:51:00|3464.28|3455.58|3462.56|3453.86|3464.41|3455.71|3462.42|3453.72|31
1631249470000|2021-09-10 04:51:10|3462.55|3453.85|3462.56|3453.86|3464.36|3455.66|3461.92|3453.22|33
1631249480000|2021-09-10 04:51:20|3462.42|3453.72|3462|3453.3|3462.42|3453.72|3461.7|3453|30
1631249490000|2021-09-10 04:51:30|3461.98|3453.28|3461.75|3453.05|3462.04|3453.34|3461.71|3453.01|30
1631249500000|2021-09-10 04:51:40|3461.76|3453.06|3461.58|3452.88|3462.16|3453.46|3461.58|3452.88|21
1631249510000|2021-09-10 04:51:50|3461.64|3452.94|3460.31|3451.61|3462.16|3453.46|3460.3|3451.6|22
1631249520000|2021-09-10 04:52:00|3460.3|3451.6|3461.58|3452.88|3461.83|3453.13|3460.3|3451.6|34
1631249530000|2021-09-10 04:52:10|3461.64|3452.94|3462.62|3453.92|3462.68|3453.98|3461.5|3452.8|28
1631249540000|2021-09-10 04:52:20|3462.66|3453.96|3462.79|3454.09|3463.34|3454.64|3462.66|3453.96|34
1631249550000|2021-09-10 04:52:30|3462.8|3454.1|3461.87|3453.17|3462.8|3454.1|3461.86|3453.16|34
1631249560000|2021-09-10 04:52:40|3462|3453.3|3460.49|3451.79|3462|3453.3|3460.46|3451.76|36
1631249570000|2021-09-10 04:52:50|3460.58|3451.88|3461.25|3452.55|3461.42|3452.72|3460.42|3451.72|33
1631249580000|2021-09-10 04:53:00|3461.28|3452.58|3462.14|3453.44|3462.32|3453.62|3461.28|3452.58|37
1631249590000|2021-09-10 04:53:10|3462.27|3453.57|3463.75|3455.05|3463.75|3455.05|3462.27|3453.57|36
1631249600000|2021-09-10 04:53:20|3463.73|3455.03|3464.22|3455.52|3464.57|3455.87|3463.73|3455.03|29
1631249610000|2021-09-10 04:53:30|3464.24|3455.54|3462.67|3453.97|3464.47|3455.77|3462.67|3453.97|26
1631249620000|2021-09-10 04:53:40|3462.69|3453.99|3462.92|3454.22|3462.96|3454.26|3462.6|3453.9|26
1631249630000|2021-09-10 04:53:50|3462.93|3454.23|3464.06|3455.36|3464.06|3455.36|3462.91|3454.21|28
1631249640000|2021-09-10 04:54:00|3464.05|3455.35|3463.96|3455.26|3464.14|3455.44|3463.89|3455.19|18
1631249650000|2021-09-10 04:54:10|3463.92|3455.22|3463.92|3455.22|3463.98|3455.28|3463.85|3455.15|21
1631249660000|2021-09-10 04:54:20|3463.89|3455.19|3463.27|3454.57|3464.26|3455.56|3463.17|3454.47|33
1631249670000|2021-09-10 04:54:30|3463.26|3454.56|3463.68|3454.98|3463.85|3455.15|3463.26|3454.56|31
1631249680000|2021-09-10 04:54:40|3463.61|3454.91|3463.63|3454.93|3463.96|3455.26|3463.61|3454.91|35
1631249690000|2021-09-10 04:54:50|3463.64|3454.94|3463.33|3454.63|3463.72|3455.02|3463.23|3454.53|29
1631249700000|2021-09-10 04:55:00|3463.35|3454.65|3462.44|3453.74|3463.45|3454.75|3462.21|3453.51|35
1631249710000|2021-09-10 04:55:10|3462.38|3453.68|3462.3|3453.6|3462.48|3453.78|3461.89|3453.19|23
1631249720000|2021-09-10 04:55:20|3462.31|3453.61|3462.46|3453.76|3462.56|3453.86|3462.23|3453.53|26
1631249730000|2021-09-10 04:55:30|3462.47|3453.77|3463.51|3454.81|3463.51|3454.81|3462.47|3453.77|22
1631249740000|2021-09-10 04:55:40|3463.6|3454.9|3464.32|3455.62|3464.42|3455.72|3462.62|3453.92|27
1631249750000|2021-09-10 04:55:50|3464.3|3455.6|3464.02|3455.32|3464.46|3455.76|3464.02|3455.32|27
1631249760000|2021-09-10 04:56:00|3463.9|3455.2|3462.16|3453.46|3463.9|3455.2|3462.16|3453.46|30
1631249770000|2021-09-10 04:56:10|3462.14|3453.44|3460.99|3452.29|3462.4|3453.7|3460.95|3452.25|36
1631249780000|2021-09-10 04:56:20|3460.94|3452.24|3459.11|3450.41|3460.94|3452.24|3458.2|3449.5|38
1631249790000|2021-09-10 04:56:30|3459.16|3450.46|3460.01|3451.31|3460.93|3452.23|3458.61|3449.91|38
1631249800000|2021-09-10 04:56:40|3460.2|3451.5|3458.62|3449.92|3460.45|3451.75|3458.62|3449.92|37
1631249810000|2021-09-10 04:56:50|3458.53|3449.83|3458.17|3449.47|3458.83|3450.13|3457.91|3449.21|34
1631249820000|2021-09-10 04:57:00|3458.19|3449.49|3458.18|3449.48|3458.44|3449.74|3458|3449.3|35
1631249830000|2021-09-10 04:57:10|3458.2|3449.5|3457.85|3449.15|3458.33|3449.63|3457.69|3448.99|34
1631249840000|2021-09-10 04:57:20|3457.81|3449.11|3460.08|3451.38|3460.7|3452|3457.72|3449.02|38
1631249850000|2021-09-10 04:57:30|3460.06|3451.36|3459.96|3451.26|3460.12|3451.42|3459.77|3451.07|37
1631249860000|2021-09-10 04:57:40|3460|3451.3|3460.05|3451.35|3460.19|3451.49|3459.84|3451.14|30
1631249870000|2021-09-10 04:57:50|3460.1|3451.4|3458.15|3449.45|3460.3|3451.6|3457.96|3449.26|28
1631249880000|2021-09-10 04:58:00|3458.17|3449.47|3458.22|3449.52|3459.01|3450.31|3457.12|3448.42|29
1631249890000|2021-09-10 04:58:10|3458.23|3449.53|3455.56|3446.86|3459.2|3450.5|3454.97|3446.27|36
1631249900000|2021-09-10 04:58:20|3455.58|3446.88|3455.79|3447.09|3456.67|3447.97|3455.58|3446.88|39
1631249910000|2021-09-10 04:58:30|3456.04|3447.34|3457.11|3448.41|3457.21|3448.51|3455.17|3446.47|39
1631249920000|2021-09-10 04:58:40|3457.14|3448.44|3455.78|3447.08|3457.16|3448.46|3455.76|3447.06|39
1631249930000|2021-09-10 04:58:50|3455.9|3447.2|3455.3|3446.6|3455.95|3447.25|3455.21|3446.51|32
1631249940000|2021-09-10 04:59:00|3455.26|3446.56|3457.89|3449.19|3458.21|3449.51|3455.09|3446.39|34
1631249950000|2021-09-10 04:59:10|3457.94|3449.24|3457.91|3449.21|3457.94|3449.24|3457.53|3448.83|35
1631249960000|2021-09-10 04:59:20|3457.95|3449.25|3457.97|3449.27|3457.97|3449.27|3457.73|3449.03|29
1631249970000|2021-09-10 04:59:30|3457.99|3449.29|3457.99|3449.29|3458.03|3449.33|3457.68|3448.98|29
1631249980000|2021-09-10 04:59:40|3458.03|3449.33|3457.43|3448.73|3458.23|3449.53|3457.28|3448.58|33
1631249990000|2021-09-10 04:59:50|3457.2|3448.5|3457.3|3448.6|3457.3|3448.6|3456.67|3447.97|30
1631250000000|2021-09-10 05:00:00|3457.2|3448.5|3455.58|3446.88|3457.34|3448.64|3455.32|3446.62|34
1631250010000|2021-09-10 05:00:10|3455.78|3447.08|3456.09|3447.39|3456.31|3447.61|3455.15|3446.45|36
1631250020000|2021-09-10 05:00:20|3456.9|3448.2|3454.14|3445.44|3456.9|3448.2|3453.94|3445.24|32
1631250030000|2021-09-10 05:00:30|3454.19|3445.49|3453.15|3444.45|3454.34|3445.64|3450.04|3441.34|39
1631250040000|2021-09-10 05:00:40|3453.23|3444.53|3452.11|3443.41|3453.61|3444.91|3452.11|3443.41|32
1631250050000|2021-09-10 05:00:50|3451.77|3443.07|3450.88|3442.18|3451.77|3443.07|3450.43|3441.73|35
1631250060000|2021-09-10 05:01:00|3450.93|3442.23|3448.13|3439.43|3451.51|3442.81|3447.89|3439.19|36
1631250070000|2021-09-10 05:01:10|3448.06|3439.36|3447.96|3439.26|3448.4|3439.7|3447.76|3439.06|39
1631250080000|2021-09-10 05:01:20|3448.09|3439.39|3444.85|3436.15|3448.09|3439.39|3444.74|3436.04|35
1631250090000|2021-09-10 05:01:30|3444.83|3436.13|3442.98|3434.28|3445.07|3436.37|3442.34|3433.64|40
1631250100000|2021-09-10 05:01:40|3442.82|3434.12|3442.54|3433.84|3443.11|3434.41|3442.54|3433.84|35
1631250110000|2021-09-10 05:01:50|3443.06|3434.36|3442.85|3434.15|3443.06|3434.36|3442.28|3433.58|35
1631250120000|2021-09-10 05:02:00|3442.82|3434.12|3445.38|3436.68|3445.67|3436.97|3442.65|3433.95|37
1631250130000|2021-09-10 05:02:10|3445.45|3436.75|3445.28|3436.58|3446.63|3437.93|3445.27|3436.57|36
1631250140000|2021-09-10 05:02:20|3444.02|3435.32|3442.57|3433.87|3444.02|3435.32|3442.45|3433.75|35
1631250150000|2021-09-10 05:02:30|3442.72|3434.02|3441.04|3432.34|3442.81|3434.11|3440.56|3431.86|35
1631250160000|2021-09-10 05:02:40|3440.75|3432.05|3441.88|3433.18|3441.88|3433.18|3440.61|3431.91|38
1631250170000|2021-09-10 05:02:50|3441.85|3433.15|3440.21|3431.51|3441.91|3433.21|3440.18|3431.48|30
1631250180000|2021-09-10 05:03:00|3440.06|3431.36|3439.91|3431.21|3440.55|3431.85|3439.59|3430.89|25
1631250190000|2021-09-10 05:03:10|3439.63|3430.93|3437.97|3429.27|3439.69|3430.99|3437.04|3428.34|36
1631250200000|2021-09-10 05:03:20|3437.99|3429.29|3437.03|3428.33|3437.99|3429.29|3437.03|3428.33|23
1631250210000|2021-09-10 05:03:30|3437.18|3428.48|3437.26|3428.56|3437.57|3428.87|3435.61|3426.91|31
1631250220000|2021-09-10 05:03:40|3437.28|3428.58|3438.05|3429.35|3438.2|3429.5|3436.79|3428.09|39
1631250230000|2021-09-10 05:03:50|3438.2|3429.5|3439.15|3430.45|3439.25|3430.55|3438.18|3429.48|37
1631250240000|2021-09-10 05:04:00|3439.19|3430.49|3441.97|3433.27|3441.97|3433.27|3439.19|3430.49|40
1631250250000|2021-09-10 05:04:10|3442.06|3433.36|3440.43|3431.73|3442.4|3433.7|3440.34|3431.64|35
1631250260000|2021-09-10 05:04:20|3440.55|3431.85|3440.76|3432.06|3441.02|3432.32|3440.45|3431.75|29
1631250270000|2021-09-10 05:04:30|3440.78|3432.08|3441.38|3432.68|3441.38|3432.68|3440.69|3431.99|34
1631250280000|2021-09-10 05:04:40|3441.39|3432.69|3442.09|3433.39|3442.13|3433.43|3441.39|3432.69|30
1631250290000|2021-09-10 05:04:50|3442.13|3433.43|3443.89|3435.19|3443.89|3435.19|3442.13|3433.43|35
1631250300000|2021-09-10 05:05:00|3443.87|3435.17|3440.73|3432.03|3443.89|3435.19|3440.73|3432.03|34
1631250310000|2021-09-10 05:05:10|3440.69|3431.99|3439.63|3430.93|3440.69|3431.99|3439.5|3430.8|32
1631250320000|2021-09-10 05:05:20|3439.59|3430.89|3438.71|3430.01|3439.83|3431.13|3438.71|3430.01|35
1631250330000|2021-09-10 05:05:30|3438.64|3429.94|3438.97|3430.27|3439.62|3430.92|3438.64|3429.94|35
1631250340000|2021-09-10 05:05:40|3438.81|3430.11|3437.9|3429.2|3439.1|3430.4|3437.87|3429.17|31
1631250350000|2021-09-10 05:05:50|3438.26|3429.56|3435.5|3426.8|3438.32|3429.62|3435.44|3426.74|27
1631250360000|2021-09-10 05:06:00|3435.51|3426.81|3435.62|3426.92|3435.73|3427.03|3435.41|3426.71|23
1631250370000|2021-09-10 05:06:10|3435.53|3426.83|3438.7|3430|3438.98|3430.28|3434.86|3426.16|38
1631250380000|2021-09-10 05:06:20|3438.41|3429.71|3437.59|3428.89|3438.41|3429.71|3436.42|3427.72|34
1631250390000|2021-09-10 05:06:30|3437.6|3428.9|3436.11|3427.41|3437.95|3429.25|3435.79|3427.09|33
1631250400000|2021-09-10 05:06:40|3436.1|3427.4|3435.84|3427.14|3436.1|3427.4|3435.51|3426.81|32
1631250410000|2021-09-10 05:06:50|3435.89|3427.19|3435.65|3426.95|3436.35|3427.65|3435.65|3426.95|36
1631250420000|2021-09-10 05:07:00|3435.67|3426.97|3435.58|3426.88|3436.37|3427.67|3435.48|3426.78|35
1631250430000|2021-09-10 05:07:10|3435.61|3426.91|3435.34|3426.64|3436.13|3427.43|3435.34|3426.64|39
1631250440000|2021-09-10 05:07:20|3435.42|3426.72|3434.86|3426.16|3435.42|3426.72|3434.69|3425.99|30
1631250450000|2021-09-10 05:07:30|3434.87|3426.17|3435.57|3426.87|3435.65|3426.95|3434.72|3426.02|30
1631250460000|2021-09-10 05:07:40|3435.54|3426.84|3433.86|3425.16|3435.54|3426.84|3433.42|3424.72|30
1631250470000|2021-09-10 05:07:50|3433.87|3425.17|3432.34|3423.64|3433.87|3425.17|3432.18|3423.48|27
1631250480000|2021-09-10 05:08:00|3432.31|3423.61|3433.96|3425.26|3434.06|3425.36|3432.31|3423.61|33
1631250490000|2021-09-10 05:08:10|3434.02|3425.32|3436.01|3427.31|3437.36|3428.66|3433.92|3425.22|35
1631250500000|2021-09-10 05:08:20|3436.04|3427.34|3436.65|3427.95|3437.31|3428.61|3435.88|3427.18|38
1631250510000|2021-09-10 05:08:30|3436.56|3427.86|3435.06|3426.36|3436.61|3427.91|3434.59|3425.89|40
1631250520000|2021-09-10 05:08:40|3435.08|3426.38|3437.3|3428.6|3437.39|3428.69|3435.06|3426.36|36
1631250530000|2021-09-10 05:08:50|3437.28|3428.58|3435.26|3426.56|3437.35|3428.65|3435.14|3426.44|35
1631250540000|2021-09-10 05:09:00|3435.24|3426.54|3435.71|3427.01|3435.78|3427.08|3435.1|3426.4|37
1631250550000|2021-09-10 05:09:10|3435.24|3426.54|3438.25|3429.55|3438.38|3429.68|3435.24|3426.54|39
1631250560000|2021-09-10 05:09:20|3438.21|3429.51|3438.9|3430.2|3439.15|3430.45|3438.18|3429.48|33
1631250570000|2021-09-10 05:09:30|3438.92|3430.22|3438.46|3429.76|3439.11|3430.41|3438.2|3429.5|25
1631250580000|2021-09-10 05:09:40|3438.51|3429.81|3435.61|3426.91|3438.71|3430.01|3435.58|3426.88|36
1631250590000|2021-09-10 05:09:50|3435.67|3426.97|3437.3|3428.6|3437.66|3428.96|3435.48|3426.78|37
1631250600000|2021-09-10 05:10:00|3437.31|3428.61|3435.53|3426.83|3437.48|3428.78|3435.44|3426.74|31
1631250610000|2021-09-10 05:10:10|3435.59|3426.89|3435.38|3426.68|3435.84|3427.14|3435.16|3426.46|36
1631250620000|2021-09-10 05:10:20|3435.35|3426.65|3434.67|3425.97|3435.38|3426.68|3434.2|3425.5|32
1631250630000|2021-09-10 05:10:30|3434.68|3425.98|3433.03|3424.33|3434.97|3426.27|3432.91|3424.21|33
1631250640000|2021-09-10 05:10:40|3433.11|3424.41|3432.62|3423.92|3433.35|3424.65|3432.31|3423.61|30
1631250650000|2021-09-10 05:10:50|3432.32|3423.62|3430.24|3421.54|3432.83|3424.13|3430.24|3421.54|32
1631250660000|2021-09-10 05:11:00|3430.3|3421.6|3430.81|3422.11|3431.37|3422.67|3430.27|3421.57|35
1631250670000|2021-09-10 05:11:10|3430.8|3422.1|3429.46|3420.76|3430.85|3422.15|3429.46|3420.76|18
1631250680000|2021-09-10 05:11:20|3429.44|3420.74|3429.43|3420.73|3430.29|3421.59|3428.94|3420.24|34
1631250690000|2021-09-10 05:11:30|3429.66|3420.96|3432.71|3424.01|3432.71|3424.01|3429.66|3420.96|33
1631250700000|2021-09-10 05:11:40|3432.66|3423.96|3431.52|3422.82|3432.8|3424.1|3431.17|3422.47|37
1631250710000|2021-09-10 05:11:50|3431.53|3422.83|3432.62|3423.92|3432.62|3423.92|3431.53|3422.83|38
1631250720000|2021-09-10 05:12:00|3432.61|3423.91|3433.03|3424.33|3433.7|3425|3432.61|3423.91|33
1631250730000|2021-09-10 05:12:10|3433|3424.3|3433.04|3424.34|3433.23|3424.53|3432.69|3423.99|26
1631250740000|2021-09-10 05:12:20|3432.74|3424.04|3435.05|3426.35|3435.26|3426.56|3432.73|3424.03|31
1631250750000|2021-09-10 05:12:30|3435.03|3426.33|3434.67|3425.97|3435.17|3426.47|3434.45|3425.75|32
1631250760000|2021-09-10 05:12:40|3434.74|3426.04|3434.89|3426.19|3435.07|3426.37|3434.74|3426.04|35
1631250770000|2021-09-10 05:12:50|3434.9|3426.2|3435.09|3426.39|3435.13|3426.43|3434.85|3426.15|32
1631250780000|2021-09-10 05:13:00|3435.07|3426.37|3434.04|3425.34|3435.08|3426.38|3433.51|3424.81|35
1631250790000|2021-09-10 05:13:10|3434|3425.3|3436.81|3428.11|3436.81|3428.11|3433.97|3425.27|39
1631250800000|2021-09-10 05:13:20|3436.87|3428.17|3440.85|3432.15|3440.85|3432.15|3436.87|3428.17|37
1631250810000|2021-09-10 05:13:30|3442.12|3433.42|3445.65|3436.95|3447.28|3438.58|3441.74|3433.04|38
1631250820000|2021-09-10 05:13:40|3445.63|3436.93|3445.2|3436.5|3446.24|3437.54|3444.7|3436|39
1631250830000|2021-09-10 05:13:50|3444.88|3436.18|3445.59|3436.89|3446.81|3438.11|3443.54|3434.84|39
1631250840000|2021-09-10 05:14:00|3445.49|3436.79|3444.16|3435.46|3445.64|3436.94|3444.08|3435.38|34
1631250850000|2021-09-10 05:14:10|3443.82|3435.12|3443.32|3434.62|3444.04|3435.34|3443.11|3434.41|31
1631250860000|2021-09-10 05:14:20|3443.35|3434.65|3444.07|3435.37|3444.17|3435.47|3443.31|3434.61|31
1631250870000|2021-09-10 05:14:30|3444.04|3435.34|3448.44|3439.74|3448.44|3439.74|3444.04|3435.34|39
1631250880000|2021-09-10 05:14:40|3448.36|3439.66|3449.92|3441.22|3450.16|3441.46|3447.16|3438.46|39
1631250890000|2021-09-10 05:14:50|3450.05|3441.35|3451.45|3442.75|3452.56|3443.86|3449.82|3441.12|40
1631250900000|2021-09-10 05:15:00|3451.5|3442.8|3453.38|3444.68|3453.57|3444.87|3449.85|3441.15|40
1631250910000|2021-09-10 05:15:10|3453.64|3444.94|3454.84|3446.14|3455.37|3446.67|3453.64|3444.94|39
1631250920000|2021-09-10 05:15:20|3454.85|3446.15|3460.99|3452.29|3461.37|3452.67|3454.85|3446.15|38
1631250930000|2021-09-10 05:15:30|3460.71|3452.01|3461.03|3452.33|3461.14|3452.44|3459.47|3450.77|40
1631250940000|2021-09-10 05:15:40|3461.13|3452.43|3461.94|3453.24|3461.94|3453.24|3458.93|3450.23|37
1631250950000|2021-09-10 05:15:50|3461.44|3452.74|3459.49|3450.79|3461.44|3452.74|3459.41|3450.71|37
1631250960000|2021-09-10 05:16:00|3459.23|3450.53|3457.86|3449.16|3459.49|3450.79|3457.28|3448.58|39
1631250970000|2021-09-10 05:16:10|3457.8|3449.1|3456.52|3447.82|3457.87|3449.17|3456.52|3447.82|38
1631250980000|2021-09-10 05:16:20|3456.58|3447.88|3454.93|3446.23|3456.89|3448.19|3454.91|3446.21|37
1631250990000|2021-09-10 05:16:30|3454.52|3445.82|3454.27|3445.57|3455.38|3446.68|3453|3444.3|36
1631251000000|2021-09-10 05:16:40|3453.63|3444.93|3453.11|3444.41|3454.35|3445.65|3452.88|3444.18|37
1631251010000|2021-09-10 05:16:50|3452.86|3444.16|3452.21|3443.51|3453.6|3444.9|3452.21|3443.51|32
1631251020000|2021-09-10 05:17:00|3452.03|3443.33|3450.38|3441.68|3452.03|3443.33|3450.38|3441.68|37
1631251030000|2021-09-10 05:17:10|3450.39|3441.69|3447.78|3439.08|3451.33|3442.63|3447.23|3438.53|38
1631251040000|2021-09-10 05:17:20|3447.8|3439.1|3449.11|3440.41|3450.16|3441.46|3447.74|3439.04|37
1631251050000|2021-09-10 05:17:30|3448.95|3440.25|3448.61|3439.91|3449.9|3441.2|3448.08|3439.38|33
1631251060000|2021-09-10 05:17:40|3448.39|3439.69|3446.41|3437.71|3449.15|3440.45|3445.98|3437.28|29
1631251070000|2021-09-10 05:17:50|3446.61|3437.91|3447.11|3438.41|3447.11|3438.41|3446.59|3437.89|28
1631251080000|2021-09-10 05:18:00|3447.33|3438.63|3447.35|3438.65|3449.52|3440.82|3447.23|3438.53|38
1631251090000|2021-09-10 05:18:10|3447.34|3438.64|3445.87|3437.17|3447.4|3438.7|3445.87|3437.17|32
1631251100000|2021-09-10 05:18:20|3445.98|3437.28|3444.87|3436.17|3446.35|3437.65|3444.87|3436.17|30
1631251110000|2021-09-10 05:18:30|3445.51|3436.81|3444.76|3436.06|3445.94|3437.24|3444.54|3435.84|24
1631251120000|2021-09-10 05:18:40|3444.77|3436.07|3444.75|3436.05|3445.9|3437.2|3444.74|3436.04|27
1631251130000|2021-09-10 05:18:50|3444.54|3435.84|3443.85|3435.15|3444.86|3436.16|3443.42|3434.72|36
1631251140000|2021-09-10 05:19:00|3443.03|3434.33|3441.11|3432.41|3443.85|3435.15|3440.48|3431.78|31
1631251150000|2021-09-10 05:19:10|3441.14|3432.44|3441.49|3432.79|3443.27|3434.57|3440.78|3432.08|39
1631251160000|2021-09-10 05:19:20|3441.46|3432.76|3442.08|3433.38|3442.08|3433.38|3440.88|3432.18|37
1631251170000|2021-09-10 05:19:30|3441.97|3433.27|3442.24|3433.54|3442.4|3433.7|3441.91|3433.21|39
1631251180000|2021-09-10 05:19:40|3442.38|3433.68|3439.89|3431.19|3442.38|3433.68|3439.35|3430.65|37
1631251190000|2021-09-10 05:19:50|3439.84|3431.14|3438.54|3429.84|3439.93|3431.23|3438.17|3429.47|34
1631251200000|2021-09-10 05:20:00|3438.55|3429.85|3438.21|3429.51|3439.98|3431.28|3437.97|3429.27|37
1631251210000|2021-09-10 05:20:10|3438.17|3429.47|3438.99|3430.29|3439.02|3430.32|3437.78|3429.08|33
1631251220000|2021-09-10 05:20:20|3439.04|3430.34|3441.15|3432.45|3441.58|3432.88|3438.74|3430.04|38
1631251230000|2021-09-10 05:20:30|3440.95|3432.25|3442.6|3433.9|3442.75|3434.05|3440.95|3432.25|39
1631251240000|2021-09-10 05:20:40|3442.59|3433.89|3441.01|3432.31|3442.69|3433.99|3440.78|3432.08|38
1631251250000|2021-09-10 05:20:50|3440.96|3432.26|3441.89|3433.19|3442|3433.3|3440.93|3432.23|36
1631251260000|2021-09-10 05:21:00|3441.72|3433.02|3441.96|3433.26|3442.09|3433.39|3441.72|3433.02|35
1631251270000|2021-09-10 05:21:10|3441.95|3433.25|3439.35|3430.65|3441.98|3433.28|3439.05|3430.35|38
1631251280000|2021-09-10 05:21:20|3439.47|3430.77|3440.57|3431.87|3440.63|3431.93|3438.9|3430.2|34
1631251290000|2021-09-10 05:21:30|3440.32|3431.62|3440.14|3431.44|3440.32|3431.62|3439.74|3431.04|36
1631251300000|2021-09-10 05:21:40|3440.15|3431.45|3440.79|3432.09|3440.79|3432.09|3439.93|3431.23|33
1631251310000|2021-09-10 05:21:50|3441.12|3432.42|3442.5|3433.8|3443.77|3435.07|3440.85|3432.15|38
1631251320000|2021-09-10 05:22:00|3442.45|3433.75|3441.93|3433.23|3442.64|3433.94|3441.51|3432.81|36
1631251330000|2021-09-10 05:22:10|3441.4|3432.7|3440.82|3432.12|3441.92|3433.22|3440.71|3432.01|36
1631251340000|2021-09-10 05:22:20|3440.81|3432.11|3440.8|3432.1|3440.85|3432.15|3440.17|3431.47|37
1631251350000|2021-09-10 05:22:30|3440.87|3432.17|3440.21|3431.51|3440.87|3432.17|3440.15|3431.45|29
1631251360000|2021-09-10 05:22:40|3440.24|3431.54|3441.88|3433.18|3441.97|3433.27|3440.24|3431.54|38
1631251370000|2021-09-10 05:22:50|3441.82|3433.12|3442.06|3433.36|3442.2|3433.5|3441.8|3433.1|31
1631251380000|2021-09-10 05:23:00|3441.79|3433.09|3440.14|3431.44|3441.99|3433.29|3439.98|3431.28|34
1631251390000|2021-09-10 05:23:10|3440.15|3431.45|3440.13|3431.43|3440.23|3431.53|3440.01|3431.31|32
1631251400000|2021-09-10 05:23:20|3440.14|3431.44|3442.2|3433.5|3442.21|3433.51|3440.14|3431.44|32
1631251410000|2021-09-10 05:23:30|3442.16|3433.46|3444.09|3435.39|3444.09|3435.39|3442.12|3433.42|37
1631251420000|2021-09-10 05:23:40|3444.11|3435.41|3443.3|3434.6|3444.93|3436.23|3443.05|3434.35|34
1631251430000|2021-09-10 05:23:50|3443.28|3434.58|3443.79|3435.09|3444.27|3435.57|3442.14|3433.44|33
1631251440000|2021-09-10 05:24:00|3443.78|3435.08|3443.31|3434.61|3443.78|3435.08|3442.99|3434.29|30
1631251450000|2021-09-10 05:24:10|3443.51|3434.81|3442.78|3434.08|3444.3|3435.6|3442.7|3434|33
1631251460000|2021-09-10 05:24:20|3442.77|3434.07|3442.47|3433.77|3443.65|3434.95|3442.42|3433.72|40
1631251470000|2021-09-10 05:24:30|3442.49|3433.79|3441.64|3432.94|3442.5|3433.8|3440.86|3432.16|34
1631251480000|2021-09-10 05:24:40|3441.59|3432.89|3441.98|3433.28|3441.98|3433.28|3441.37|3432.67|34
1631251490000|2021-09-10 05:24:50|3441.6|3432.9|3443.18|3434.48|3443.86|3435.16|3441.6|3432.9|31
1631251500000|2021-09-10 05:25:00|3443.13|3434.43|3443.3|3434.6|3443.97|3435.27|3443.13|3434.43|30
1631251510000|2021-09-10 05:25:10|3443.36|3434.66|3443.79|3435.09|3443.89|3435.19|3443.32|3434.62|26
1631251520000|2021-09-10 05:25:20|3443.8|3435.1|3443.47|3434.77|3443.8|3435.1|3443.47|3434.77|25
1631251530000|2021-09-10 05:25:30|3443.42|3434.72|3443.69|3434.99|3443.83|3435.13|3443.42|3434.72|36
1631251540000|2021-09-10 05:25:40|3443.71|3435.01|3443.75|3435.05|3443.75|3435.05|3443.63|3434.93|27
1631251550000|2021-09-10 05:25:50|3443.76|3435.06|3442.31|3433.61|3443.79|3435.09|3441.41|3432.71|35
1631251560000|2021-09-10 05:26:00|3441.72|3433.02|3437.47|3428.77|3442.15|3433.45|3437.06|3428.36|36
1631251570000|2021-09-10 05:26:10|3437.4|3428.7|3436.94|3428.24|3437.41|3428.71|3436.83|3428.13|35
1631251580000|2021-09-10 05:26:20|3436.9|3428.2|3437.32|3428.62|3437.62|3428.92|3436.9|3428.2|37
1631251590000|2021-09-10 05:26:30|3437.15|3428.45|3439.6|3430.9|3439.6|3430.9|3436.88|3428.18|34
1631251600000|2021-09-10 05:26:40|3439.82|3431.12|3440.64|3431.94|3441.57|3432.87|3439.82|3431.12|40
1631251610000|2021-09-10 05:26:50|3440.53|3431.83|3438.72|3430.02|3440.53|3431.83|3438.48|3429.78|36
1631251620000|2021-09-10 05:27:00|3438.56|3429.86|3438.73|3430.03|3439|3430.3|3438.53|3429.83|36
1631251630000|2021-09-10 05:27:10|3438.69|3429.99|3437.6|3428.9|3438.79|3430.09|3436.69|3427.99|36
1631251640000|2021-09-10 05:27:20|3437.76|3429.06|3437.62|3428.92|3437.78|3429.08|3437.34|3428.64|39
1631251650000|2021-09-10 05:27:30|3437.53|3428.83|3440.22|3431.52|3440.22|3431.52|3437.39|3428.69|36
1631251660000|2021-09-10 05:27:40|3440.12|3431.42|3440.93|3432.23|3441.29|3432.59|3440.12|3431.42|37
1631251670000|2021-09-10 05:27:50|3440.97|3432.27|3441.25|3432.55|3442.64|3433.94|3440.97|3432.27|38
1631251680000|2021-09-10 05:28:00|3441.09|3432.39|3438.49|3429.79|3441.1|3432.4|3438.49|3429.79|37
1631251690000|2021-09-10 05:28:10|3438.56|3429.86|3435.95|3427.25|3438.56|3429.86|3435.79|3427.09|37
1631251700000|2021-09-10 05:28:20|3435.77|3427.07|3437.82|3429.12|3437.82|3429.12|3435.77|3427.07|25
1631251710000|2021-09-10 05:28:30|3437.67|3428.97|3437.69|3428.99|3437.73|3429.03|3436.87|3428.17|34
1631251720000|2021-09-10 05:28:40|3437.7|3429|3437.66|3428.96|3437.83|3429.13|3437.57|3428.87|21
1631251730000|2021-09-10 05:28:50|3437.73|3429.03|3437.31|3428.61|3439|3430.3|3437.31|3428.61|27
1631251740000|2021-09-10 05:29:00|3437.16|3428.46|3436|3427.3|3437.5|3428.8|3436|3427.3|19
1631251750000|2021-09-10 05:29:10|3436.15|3427.45|3435.9|3427.2|3436.38|3427.68|3435.9|3427.2|31
1631251760000|2021-09-10 05:29:20|3435.92|3427.22|3436.2|3427.5|3436.35|3427.65|3435.67|3426.97|32
1631251770000|2021-09-10 05:29:30|3436.21|3427.51|3435.7|3427|3436.57|3427.87|3435.46|3426.76|34
1631251780000|2021-09-10 05:29:40|3435.77|3427.07|3435.92|3427.22|3436.36|3427.66|3435.48|3426.78|35
1631251790000|2021-09-10 05:29:50|3435.97|3427.27|3435.71|3427.01|3436.02|3427.32|3434.13|3425.43|32
1631251800000|2021-09-10 05:30:00|3435.94|3427.24|3434.15|3425.45|3436.51|3427.81|3433.22|3424.52|39
1631251810000|2021-09-10 05:30:10|3434.05|3425.35|3435.55|3426.85|3435.57|3426.87|3433.77|3425.07|37
1631251820000|2021-09-10 05:30:20|3435.56|3426.86|3435.91|3427.21|3435.96|3427.26|3435.31|3426.61|31
1631251830000|2021-09-10 05:30:30|3435.92|3427.22|3437.45|3428.75|3437.76|3429.06|3435.85|3427.15|36
1631251840000|2021-09-10 05:30:40|3437.49|3428.79|3437.91|3429.21|3438.27|3429.57|3437.49|3428.79|30
1631251850000|2021-09-10 05:30:50|3437.9|3429.2|3438.2|3429.5|3438.42|3429.72|3437.9|3429.2|30
1631251860000|2021-09-10 05:31:00|3438.26|3429.56|3435.66|3426.96|3438.26|3429.56|3435.66|3426.96|36
1631251870000|2021-09-10 05:31:10|3435.73|3427.03|3434.95|3426.25|3435.73|3427.03|3434.72|3426.02|35
1631251880000|2021-09-10 05:31:20|3435.25|3426.55|3435.17|3426.47|3435.35|3426.65|3435.02|3426.32|30
1631251890000|2021-09-10 05:31:30|3435.16|3426.46|3435.2|3426.5|3435.39|3426.69|3435.04|3426.34|33
1631251900000|2021-09-10 05:31:40|3435.13|3426.43|3435.04|3426.34|3435.25|3426.55|3434.98|3426.28|31
1631251910000|2021-09-10 05:31:50|3435.08|3426.38|3432.65|3423.95|3435.08|3426.38|3432.34|3423.64|37
1631251920000|2021-09-10 05:32:00|3432.08|3423.38|3430.98|3422.28|3432.31|3423.61|3430.86|3422.16|35
1631251930000|2021-09-10 05:32:10|3431.04|3422.34|3430.84|3422.14|3431.36|3422.66|3430.42|3421.72|37
1631251940000|2021-09-10 05:32:20|3430.68|3421.98|3431.95|3423.25|3432.07|3423.37|3430.68|3421.98|32
1631251950000|2021-09-10 05:32:30|3431.79|3423.09|3430.86|3422.16|3432.22|3423.52|3430.86|3422.16|33
1631251960000|2021-09-10 05:32:40|3430.55|3421.85|3431.16|3422.46|3431.4|3422.7|3430.49|3421.79|31
1631251970000|2021-09-10 05:32:50|3431.31|3422.61|3431.45|3422.75|3432.02|3423.32|3430.94|3422.24|35
1631251980000|2021-09-10 05:33:00|3431.53|3422.83|3432.21|3423.51|3432.54|3423.84|3431.42|3422.72|30
1631251990000|2021-09-10 05:33:10|3432.19|3423.49|3433.31|3424.61|3434.32|3425.62|3431.64|3422.94|37
1631252000000|2021-09-10 05:33:20|3433.52|3424.82|3434.87|3426.17|3434.94|3426.24|3433.52|3424.82|37
1631252010000|2021-09-10 05:33:30|3434.89|3426.19|3437.33|3428.63|3437.33|3428.63|3434.84|3426.14|39
1631252020000|2021-09-10 05:33:40|3437.31|3428.61|3438.13|3429.43|3438.13|3429.43|3436.68|3427.98|37
1631252030000|2021-09-10 05:33:50|3438.28|3429.58|3439.03|3430.33|3439.81|3431.11|3438.28|3429.58|34
1631252040000|2021-09-10 05:34:00|3438.31|3429.61|3438.24|3429.54|3438.37|3429.67|3438|3429.3|39
1631252050000|2021-09-10 05:34:10|3438.15|3429.45|3440.21|3431.51|3440.21|3431.51|3437.2|3428.5|39
1631252060000|2021-09-10 05:34:20|3439.97|3431.27|3442.69|3433.99|3442.84|3434.14|3439.97|3431.27|39
1631252070000|2021-09-10 05:34:30|3442.35|3433.65|3444.34|3435.64|3444.76|3436.06|3441.47|3432.77|39
1631252080000|2021-09-10 05:34:40|3444.36|3435.66|3444.67|3435.97|3445.29|3436.59|3443.7|3435|36
1631252090000|2021-09-10 05:34:50|3444.69|3435.99|3444.98|3436.28|3445.2|3436.5|3444.13|3435.43|36
1631252100000|2021-09-10 05:35:00|3444.94|3436.24|3444.71|3436.01|3444.94|3436.24|3443.5|3434.8|37
1631252110000|2021-09-10 05:35:10|3444.8|3436.1|3445.87|3437.17|3445.88|3437.18|3444.8|3436.1|34
1631252120000|2021-09-10 05:35:20|3445.86|3437.16|3446.79|3438.09|3446.79|3438.09|3445.86|3437.16|37
1631252130000|2021-09-10 05:35:30|3446.76|3438.06|3447.07|3438.37|3447.38|3438.68|3446.74|3438.04|35
1631252140000|2021-09-10 05:35:40|3447.28|3438.58|3447.62|3438.92|3448.51|3439.81|3447.21|3438.51|33
1631252150000|2021-09-10 05:35:50|3447.61|3438.91|3446.62|3437.92|3447.98|3439.28|3446.49|3437.79|36
1631252160000|2021-09-10 05:36:00|3446.95|3438.25|3447.51|3438.81|3447.69|3438.99|3446.91|3438.21|31
1631252170000|2021-09-10 05:36:10|3447.69|3438.99|3447.58|3438.88|3448.51|3439.81|3447.56|3438.86|31
1631252180000|2021-09-10 05:36:20|3447.55|3438.85|3445.3|3436.6|3447.56|3438.86|3445.3|3436.6|38
1631252190000|2021-09-10 05:36:30|3445.55|3436.85|3445.25|3436.55|3445.81|3437.11|3444.68|3435.98|33
1631252200000|2021-09-10 05:36:40|3445.16|3436.46|3446.61|3437.91|3446.74|3438.04|3445.16|3436.46|38
1631252210000|2021-09-10 05:36:50|3446.86|3438.16|3448.3|3439.6|3448.37|3439.67|3446.86|3438.16|33
1631252220000|2021-09-10 05:37:00|3448.38|3439.68|3446.63|3437.93|3448.6|3439.9|3446.09|3437.39|35
1631252230000|2021-09-10 05:37:10|3446.64|3437.94|3446.84|3438.14|3447.15|3438.45|3446.51|3437.81|34
1631252240000|2021-09-10 05:37:20|3446.79|3438.09|3446.52|3437.82|3447.06|3438.36|3446.51|3437.81|39
1631252250000|2021-09-10 05:37:30|3446.55|3437.85|3445.36|3436.66|3446.55|3437.85|3445.33|3436.63|33
1631252260000|2021-09-10 05:37:40|3445.3|3436.6|3447.13|3438.43|3447.13|3438.43|3444.8|3436.1|37
1631252270000|2021-09-10 05:37:50|3447.12|3438.42|3447.99|3439.29|3448.99|3440.29|3447.12|3438.42|31
1631252280000|2021-09-10 05:38:00|3448.62|3439.92|3449.11|3440.41|3449.11|3440.41|3447.94|3439.24|32
1631252290000|2021-09-10 05:38:10|3448.88|3440.18|3448.28|3439.58|3449.08|3440.38|3448.17|3439.47|34
1631252300000|2021-09-10 05:38:20|3448.25|3439.55|3448.38|3439.68|3448.43|3439.73|3447.11|3438.41|31
1631252310000|2021-09-10 05:38:30|3448.37|3439.67|3449.26|3440.56|3449.6|3440.9|3448.05|3439.35|33
1631252320000|2021-09-10 05:38:40|3449.32|3440.62|3449.22|3440.52|3449.66|3440.96|3449.1|3440.4|34
1631252330000|2021-09-10 05:38:50|3449.21|3440.51|3448.61|3439.91|3449.57|3440.87|3448.61|3439.91|35
1631252340000|2021-09-10 05:39:00|3448.48|3439.78|3448.43|3439.73|3448.67|3439.97|3447.16|3438.46|33
1631252350000|2021-09-10 05:39:10|3448.47|3439.77|3449.81|3441.11|3449.86|3441.16|3448.47|3439.77|38
1631252360000|2021-09-10 05:39:20|3449.95|3441.25|3451.32|3442.62|3451.7|3443|3449.95|3441.25|39
1631252370000|2021-09-10 05:39:30|3451.34|3442.64|3452.9|3444.2|3452.9|3444.2|3451.15|3442.45|34
1631252380000|2021-09-10 05:39:40|3452.84|3444.14|3452.42|3443.72|3454.51|3445.81|3452.42|3443.72|30
1631252390000|2021-09-10 05:39:50|3452.46|3443.76|3452.48|3443.78|3452.85|3444.15|3452|3443.3|35
1631252400000|2021-09-10 05:40:00|3452.44|3443.74|3453.44|3444.74|3453.44|3444.74|3452.34|3443.64|34
1631252410000|2021-09-10 05:40:10|3453.37|3444.67|3452.1|3443.4|3454.37|3445.67|3452.1|3443.4|37
1631252420000|2021-09-10 05:40:20|3452.09|3443.39|3451.59|3442.89|3452.16|3443.46|3450.52|3441.82|31
1631252430000|2021-09-10 05:40:30|3451.55|3442.85|3451.42|3442.72|3451.84|3443.14|3451.32|3442.62|33
1631252440000|2021-09-10 05:40:40|3451.45|3442.75|3450.76|3442.06|3451.47|3442.77|3450.74|3442.04|36
1631252450000|2021-09-10 05:40:50|3450.86|3442.16|3451.12|3442.42|3451.17|3442.47|3450.5|3441.8|37
1631252460000|2021-09-10 05:41:00|3450.88|3442.18|3449.76|3441.06|3451.16|3442.46|3449.06|3440.36|36
1631252470000|2021-09-10 05:41:10|3449.67|3440.97|3448.86|3440.16|3449.86|3441.16|3448.85|3440.15|37
1631252480000|2021-09-10 05:41:20|3448.83|3440.13|3449.75|3441.05|3449.75|3441.05|3448.75|3440.05|31
1631252490000|2021-09-10 05:41:30|3449.89|3441.19|3451.1|3442.4|3451.23|3442.53|3449.88|3441.18|34
1631252500000|2021-09-10 05:41:40|3450.72|3442.02|3450.78|3442.08|3451.14|3442.44|3450.6|3441.9|33
1631252510000|2021-09-10 05:41:50|3450.73|3442.03|3450.74|3442.04|3450.87|3442.17|3450.56|3441.86|33
1631252520000|2021-09-10 05:42:00|3450.63|3441.93|3448.18|3439.48|3450.71|3442.01|3447.81|3439.11|38
1631252530000|2021-09-10 05:42:10|3448.2|3439.5|3447.92|3439.22|3448.2|3439.5|3446.75|3438.05|33
1631252540000|2021-09-10 05:42:20|3447.81|3439.11|3451.19|3442.49|3451.19|3442.49|3447.77|3439.07|38
1631252550000|2021-09-10 05:42:30|3451.34|3442.64|3451.19|3442.49|3452.04|3443.34|3451.06|3442.36|36
1631252560000|2021-09-10 05:42:40|3451.03|3442.33|3452.39|3443.69|3453.36|3444.66|3451.03|3442.33|38
1631252570000|2021-09-10 05:42:50|3452.03|3443.33|3451.03|3442.33|3452.03|3443.33|3450.97|3442.27|36
1631252580000|2021-09-10 05:43:00|3451.04|3442.34|3452.55|3443.85|3452.62|3443.92|3450.97|3442.27|35
1631252590000|2021-09-10 05:43:10|3452.59|3443.89|3452.4|3443.7|3453.16|3444.46|3452.22|3443.52|34
1631252600000|2021-09-10 05:43:20|3452.44|3443.74|3452.22|3443.52|3452.5|3443.8|3452.09|3443.39|30
1631252610000|2021-09-10 05:43:30|3452.21|3443.51|3452.1|3443.4|3452.3|3443.6|3451.94|3443.24|33
1631252620000|2021-09-10 05:43:40|3452.18|3443.48|3451.4|3442.7|3452.18|3443.48|3450.91|3442.21|38
1631252630000|2021-09-10 05:43:50|3451.43|3442.73|3451.49|3442.79|3451.49|3442.79|3451.12|3442.42|32
1631252640000|2021-09-10 05:44:00|3451.85|3443.15|3452.22|3443.52|3452.27|3443.57|3451.85|3443.15|36
1631252650000|2021-09-10 05:44:10|3452.21|3443.51|3451|3442.3|3452.28|3443.58|3450.98|3442.28|26
1631252660000|2021-09-10 05:44:20|3451.19|3442.49|3452.23|3443.53|3452.35|3443.65|3450.46|3441.76|32
1631252670000|2021-09-10 05:44:30|3452.35|3443.65|3453.95|3445.25|3454.02|3445.32|3452.34|3443.64|28
1631252680000|2021-09-10 05:44:40|3453.93|3445.23|3454.01|3445.31|3454.32|3445.62|3453.57|3444.87|30
1631252690000|2021-09-10 05:44:50|3454.04|3445.34|3452.95|3444.25|3454.45|3445.75|3452.29|3443.59|37
1631252700000|2021-09-10 05:45:00|3452.94|3444.24|3453.6|3444.9|3453.99|3445.29|3452.94|3444.24|29
1631252710000|2021-09-10 05:45:10|3453.59|3444.89|3452.62|3443.92|3453.72|3445.02|3452.62|3443.92|36
1631252720000|2021-09-10 05:45:20|3452.58|3443.88|3451.85|3443.15|3452.58|3443.88|3451.84|3443.14|30
1631252730000|2021-09-10 05:45:30|3451.86|3443.16|3450.82|3442.12|3451.87|3443.17|3450.8|3442.1|35
1631252740000|2021-09-10 05:45:40|3450.85|3442.15|3451.42|3442.72|3451.51|3442.81|3450.68|3441.98|39
1631252750000|2021-09-10 05:45:50|3451.36|3442.66|3451.68|3442.98|3451.68|3442.98|3451.28|3442.58|35
1631252760000|2021-09-10 05:46:00|3451.53|3442.83|3450.2|3441.5|3451.59|3442.89|3449.92|3441.22|31
1631252770000|2021-09-10 05:46:10|3450.37|3441.67|3449.91|3441.21|3450.81|3442.11|3449.74|3441.04|31
1631252780000|2021-09-10 05:46:20|3449.87|3441.17|3449.64|3440.94|3450.31|3441.61|3449.17|3440.47|35
1631252790000|2021-09-10 05:46:30|3449.8|3441.1|3447.02|3438.32|3449.84|3441.14|3447.02|3438.32|35
1631252800000|2021-09-10 05:46:40|3447.01|3438.31|3448.34|3439.64|3448.34|3439.64|3446.83|3438.13|39
1631252810000|2021-09-10 05:46:50|3448.42|3439.72|3449.08|3440.38|3449.63|3440.93|3448.41|3439.71|35
1631252820000|2021-09-10 05:47:00|3449.19|3440.49|3448.92|3440.22|3449.22|3440.52|3448.92|3440.22|31
1631252830000|2021-09-10 05:47:10|3448.94|3440.24|3449.08|3440.38|3449.1|3440.4|3448.79|3440.09|32
1631252840000|2021-09-10 05:47:20|3449.05|3440.35|3449.28|3440.58|3449.3|3440.6|3449.04|3440.34|32
1631252850000|2021-09-10 05:47:30|3449.31|3440.61|3451.25|3442.55|3451.4|3442.7|3449.21|3440.51|28
1631252860000|2021-09-10 05:47:40|3451.16|3442.46|3451.29|3442.59|3451.44|3442.74|3450.86|3442.16|28
1631252870000|2021-09-10 05:47:50|3451.19|3442.49|3449.72|3441.02|3451.19|3442.49|3449.69|3440.99|32
1631252880000|2021-09-10 05:48:00|3449.96|3441.26|3449.75|3441.05|3450.01|3441.31|3449.2|3440.5|32
1631252890000|2021-09-10 05:48:10|3449.76|3441.06|3449.51|3440.81|3449.92|3441.22|3449.5|3440.8|28
1631252900000|2021-09-10 05:48:20|3449.54|3440.84|3449.41|3440.71|3449.58|3440.88|3449.41|3440.71|26
1631252910000|2021-09-10 05:48:30|3449.42|3440.72|3447.75|3439.05|3449.42|3440.72|3447.75|3439.05|26
1631252920000|2021-09-10 05:48:40|3447.88|3439.18|3448.18|3439.48|3448.3|3439.6|3447.88|3439.18|32
1631252930000|2021-09-10 05:48:50|3448.19|3439.49|3447.99|3439.29|3448.26|3439.56|3447.97|3439.27|23
1631252940000|2021-09-10 05:49:00|3448.12|3439.42|3448|3439.3|3448.12|3439.42|3447.55|3438.85|7
1631252950000|2021-09-10 05:49:10|3447.9|3439.2|3447.83|3439.13|3448.19|3439.49|3447.52|3438.82|23
1631252960000|2021-09-10 05:49:20|3447.74|3439.04|3451.96|3443.26|3451.96|3443.26|3447.37|3438.67|31
1631252970000|2021-09-10 05:49:30|3452.07|3443.37|3450.95|3442.25|3452.6|3443.9|3450.95|3442.25|36
1631252980000|2021-09-10 05:49:40|3450.94|3442.24|3450.7|3442|3451.15|3442.45|3450.21|3441.51|33
1631252990000|2021-09-10 05:49:50|3450.51|3441.81|3450.93|3442.23|3450.99|3442.29|3450.51|3441.81|32
1631253000000|2021-09-10 05:50:00|3450.99|3442.29|3450.66|3441.96|3451.3|3442.6|3450.66|3441.96|34
1631253010000|2021-09-10 05:50:10|3450.74|3442.04|3449.92|3441.22|3450.83|3442.13|3448.59|3439.89|33
1631253020000|2021-09-10 05:50:20|3449.89|3441.19|3450.85|3442.15|3451.19|3442.49|3449.67|3440.97|34
1631253030000|2021-09-10 05:50:30|3450.89|3442.19|3450.58|3441.88|3450.89|3442.19|3450.21|3441.51|34
1631253040000|2021-09-10 05:50:40|3450.7|3442|3450.75|3442.05|3450.75|3442.05|3450.57|3441.87|25
1631253050000|2021-09-10 05:50:50|3450.67|3441.97|3454.21|3445.51|3454.21|3445.51|3450.67|3441.97|37
1631253060000|2021-09-10 05:51:00|3454.2|3445.5|3453.59|3444.89|3455|3446.3|3453.59|3444.89|35
1631253070000|2021-09-10 05:51:10|3453.63|3444.93|3453.82|3445.12|3453.98|3445.28|3453.63|3444.93|37
1631253080000|2021-09-10 05:51:20|3453.83|3445.13|3453.94|3445.24|3454.08|3445.38|3453.74|3445.04|34
1631253090000|2021-09-10 05:51:30|3454|3445.3|3453.97|3445.27|3454.02|3445.32|3453.85|3445.15|35
1631253100000|2021-09-10 05:51:40|3453.99|3445.29|3453.88|3445.18|3454.1|3445.4|3453.88|3445.18|31
1631253110000|2021-09-10 05:51:50|3453.93|3445.23|3452.6|3443.9|3453.93|3445.23|3452.6|3443.9|26
1631253120000|2021-09-10 05:52:00|3452.63|3443.93|3452.19|3443.49|3452.63|3443.93|3452.11|3443.41|29
1631253130000|2021-09-10 05:52:10|3452.14|3443.44|3452.12|3443.42|3452.3|3443.6|3451.5|3442.8|25
1631253140000|2021-09-10 05:52:20|3452.14|3443.44|3450.69|3441.99|3452.2|3443.5|3450.65|3441.95|21
1631253150000|2021-09-10 05:52:30|3450.7|3442|3452.16|3443.46|3452.46|3443.76|3450.49|3441.79|31
1631253160000|2021-09-10 05:52:40|3452.15|3443.45|3451.58|3442.88|3452.29|3443.59|3451.47|3442.77|36
1631253170000|2021-09-10 05:52:50|3451.72|3443.02|3452.67|3443.97|3452.72|3444.02|3451.72|3443.02|34
1631253180000|2021-09-10 05:53:00|3452.69|3443.99|3451.01|3442.31|3452.75|3444.05|3450.1|3441.4|36
1631253190000|2021-09-10 05:53:10|3450.84|3442.14|3451.2|3442.5|3451.35|3442.65|3450.67|3441.97|31
1631253200000|2021-09-10 05:53:20|3451.19|3442.49|3451.22|3442.52|3451.32|3442.62|3450.82|3442.12|37
1631253210000|2021-09-10 05:53:30|3451.18|3442.48|3453.07|3444.37|3454.38|3445.68|3451.03|3442.33|39
1631253220000|2021-09-10 05:53:40|3452.56|3443.86|3452.25|3443.55|3452.56|3443.86|3452.1|3443.4|36
1631253230000|2021-09-10 05:53:50|3452.23|3443.53|3452.42|3443.72|3452.56|3443.86|3451.1|3442.4|33
1631253240000|2021-09-10 05:54:00|3452.68|3443.98|3452.9|3444.2|3452.9|3444.2|3452.35|3443.65|36
1631253250000|2021-09-10 05:54:10|3452.65|3443.95|3453.03|3444.33|3453.07|3444.37|3452.65|3443.95|31
1631253260000|2021-09-10 05:54:20|3453.61|3444.91|3454.83|3446.13|3455.55|3446.85|3453.61|3444.91|38
1631253270000|2021-09-10 05:54:30|3454.4|3445.7|3453.98|3445.28|3454.71|3446.01|3453.61|3444.91|37
1631253280000|2021-09-10 05:54:40|3453.96|3445.26|3453.62|3444.92|3454.34|3445.64|3453.57|3444.87|34
1631253290000|2021-09-10 05:54:50|3453.84|3445.14|3452.65|3443.95|3454.01|3445.31|3452.62|3443.92|36
1631253300000|2021-09-10 05:55:00|3452.88|3444.18|3453.31|3444.61|3453.6|3444.9|3452.66|3443.96|37
1631253310000|2021-09-10 05:55:10|3453.43|3444.73|3455.3|3446.6|3455.45|3446.75|3452.72|3444.02|38
1631253320000|2021-09-10 05:55:20|3455.44|3446.74|3455.53|3446.83|3455.69|3446.99|3455.24|3446.54|36
1631253330000|2021-09-10 05:55:30|3455.63|3446.93|3455.72|3447.02|3455.73|3447.03|3455.37|3446.67|34
1631253340000|2021-09-10 05:55:40|3455.73|3447.03|3456.23|3447.53|3456.23|3447.53|3455.73|3447.03|21
1631253350000|2021-09-10 05:55:50|3456.17|3447.47|3456.64|3447.94|3457.09|3448.39|3456.17|3447.47|31
1631253360000|2021-09-10 05:56:00|3456.66|3447.96|3456.9|3448.2|3457.14|3448.44|3456.54|3447.84|34
1631253370000|2021-09-10 05:56:10|3456.89|3448.19|3455.14|3446.44|3456.89|3448.19|3455.02|3446.32|39
1631253380000|2021-09-10 05:56:20|3455.02|3446.32|3454.82|3446.12|3455.7|3447|3454.75|3446.05|31
1631253390000|2021-09-10 05:56:30|3454.81|3446.11|3454.14|3445.44|3455.15|3446.45|3453.77|3445.07|34
1631253400000|2021-09-10 05:56:40|3454.07|3445.37|3453.77|3445.07|3454.36|3445.66|3453.68|3444.98|35
1631253410000|2021-09-10 05:56:50|3454.06|3445.36|3453.9|3445.2|3454.18|3445.48|3453.82|3445.12|30
1631253420000|2021-09-10 05:57:00|3454.12|3445.42|3453.6|3444.9|3454.16|3445.46|3453.6|3444.9|31
1631253430000|2021-09-10 05:57:10|3453.33|3444.63|3456.33|3447.63|3456.33|3447.63|3452.21|3443.51|39
1631253440000|2021-09-10 05:57:20|3456.28|3447.58|3456.56|3447.86|3456.61|3447.91|3455.8|3447.1|34
1631253450000|2021-09-10 05:57:30|3456.53|3447.83|3456.76|3448.06|3456.76|3448.06|3456.42|3447.72|30
1631253460000|2021-09-10 05:57:40|3456.75|3448.05|3455.88|3447.18|3457.35|3448.65|3455.65|3446.95|30
1631253470000|2021-09-10 05:57:50|3455.82|3447.12|3455.58|3446.88|3455.84|3447.14|3455.53|3446.83|29
1631253480000|2021-09-10 05:58:00|3455.6|3446.9|3454.98|3446.28|3455.68|3446.98|3454.98|3446.28|26
1631253490000|2021-09-10 05:58:10|3454.88|3446.18|3456.84|3448.14|3456.84|3448.14|3454.74|3446.04|29
1631253500000|2021-09-10 05:58:20|3457.06|3448.36|3457.67|3448.97|3457.89|3449.19|3456.92|3448.22|30
1631253510000|2021-09-10 05:58:30|3457.68|3448.98|3457.6|3448.9|3457.84|3449.14|3457.6|3448.9|34
1631253520000|2021-09-10 05:58:40|3457.58|3448.88|3458.56|3449.86|3458.56|3449.86|3457.57|3448.87|34
1631253530000|2021-09-10 05:58:50|3458.6|3449.9|3459.77|3451.07|3459.89|3451.19|3458.51|3449.81|33
1631253540000|2021-09-10 05:59:00|3459.76|3451.06|3458.98|3450.28|3459.9|3451.2|3458.12|3449.42|36
1631253550000|2021-09-10 05:59:10|3459.12|3450.42|3458.93|3450.23|3459.18|3450.48|3458.71|3450.01|37
1631253560000|2021-09-10 05:59:20|3458.91|3450.21|3459.12|3450.42|3459.22|3450.52|3458.91|3450.21|34
1631253570000|2021-09-10 05:59:30|3459.05|3450.35|3461.63|3452.93|3461.69|3452.99|3458.92|3450.22|34
1631253580000|2021-09-10 05:59:40|3461.47|3452.77|3459.86|3451.16|3461.47|3452.77|3459.7|3451|38
1631253590000|2021-09-10 05:59:50|3459.92|3451.22|3459.84|3451.14|3459.97|3451.27|3459.78|3451.08|30
1631253600000|2021-09-10 06:00:00|3459.98|3451.28|3459.12|3450.42|3460.35|3451.65|3459.08|3450.38|32
1631253610000|2021-09-10 06:00:10|3459.23|3450.53|3459.22|3450.52|3459.59|3450.89|3458.6|3449.9|33
1631253620000|2021-09-10 06:00:20|3459.14|3450.44|3456.97|3448.27|3459.14|3450.44|3456.41|3447.71|33
1631253630000|2021-09-10 06:00:30|3457.03|3448.33|3458.23|3449.53|3458.23|3449.53|3457.03|3448.33|30
1631253640000|2021-09-10 06:00:40|3458.29|3449.59|3459.93|3451.23|3459.94|3451.24|3458.19|3449.49|35
1631253650000|2021-09-10 06:00:50|3459.95|3451.25|3460.05|3451.35|3460.59|3451.89|3459.9|3451.2|33
1631253660000|2021-09-10 06:01:00|3460.31|3451.61|3460.45|3451.75|3460.66|3451.96|3459.89|3451.19|30
1631253670000|2021-09-10 06:01:10|3460.94|3452.24|3461.53|3452.83|3461.53|3452.83|3460.92|3452.22|36
1631253680000|2021-09-10 06:01:20|3461.5|3452.8|3459.95|3451.25|3461.6|3452.9|3459.91|3451.21|33
1631253690000|2021-09-10 06:01:30|3459.71|3451.01|3459.66|3450.96|3460.35|3451.65|3459.48|3450.78|34
1631253700000|2021-09-10 06:01:40|3459.68|3450.98|3461.62|3452.92|3461.62|3452.92|3458.97|3450.27|37
1631253710000|2021-09-10 06:01:50|3461.9|3453.2|3461.79|3453.09|3463.51|3454.81|3461.7|3453|35
1631253720000|2021-09-10 06:02:00|3461.87|3453.17|3461.19|3452.49|3463|3454.3|3461.06|3452.36|34
1631253730000|2021-09-10 06:02:10|3460.73|3452.03|3461.14|3452.44|3461.35|3452.65|3460.63|3451.93|37
1631253740000|2021-09-10 06:02:20|3460.7|3452|3461.62|3452.92|3461.62|3452.92|3460.27|3451.57|32
1631253750000|2021-09-10 06:02:30|3461.77|3453.07|3461.82|3453.12|3462.04|3453.34|3461.45|3452.75|31
1631253760000|2021-09-10 06:02:40|3461.95|3453.25|3461.36|3452.66|3461.99|3453.29|3461.29|3452.59|36
1631253770000|2021-09-10 06:02:50|3461.68|3452.98|3461.14|3452.44|3461.72|3453.02|3461.03|3452.33|40
1631253780000|2021-09-10 06:03:00|3460.91|3452.21|3461.13|3452.43|3461.24|3452.54|3460.66|3451.96|33
1631253790000|2021-09-10 06:03:10|3461.14|3452.44|3461.61|3452.91|3461.61|3452.91|3460.94|3452.24|34
1631253800000|2021-09-10 06:03:20|3461.67|3452.97|3461.65|3452.95|3461.72|3453.02|3461.54|3452.84|35
1631253810000|2021-09-10 06:03:30|3461.66|3452.96|3462.96|3454.26|3463.05|3454.35|3461.66|3452.96|35
1631253820000|2021-09-10 06:03:40|3462.85|3454.15|3462.82|3454.12|3463.48|3454.78|3462.68|3453.98|38
1631253830000|2021-09-10 06:03:50|3462.94|3454.24|3462.17|3453.47|3463.27|3454.57|3462.16|3453.46|36
1631253840000|2021-09-10 06:04:00|3462.14|3453.44|3460.31|3451.61|3462.25|3453.55|3460.15|3451.45|34
1631253850000|2021-09-10 06:04:10|3460.32|3451.62|3460.37|3451.67|3460.37|3451.67|3460.19|3451.49|29
1631253860000|2021-09-10 06:04:20|3460.45|3451.75|3460.35|3451.65|3460.7|3452|3460.31|3451.61|34
1631253870000|2021-09-10 06:04:30|3460.36|3451.66|3459.53|3450.83|3460.47|3451.77|3458.82|3450.12|34
1631253880000|2021-09-10 06:04:40|3459.67|3450.97|3458.38|3449.68|3459.67|3450.97|3458.28|3449.58|35
1631253890000|2021-09-10 06:04:50|3458.55|3449.85|3458.73|3450.03|3458.73|3450.03|3458.42|3449.72|34
1631253900000|2021-09-10 06:05:00|3458.74|3450.04|3459.1|3450.4|3459.5|3450.8|3458.74|3450.04|35
1631253910000|2021-09-10 06:05:10|3459.12|3450.42|3458.31|3449.61|3459.34|3450.64|3458.21|3449.51|32
1631253920000|2021-09-10 06:05:20|3458.35|3449.65|3458.73|3450.03|3458.79|3450.09|3458.35|3449.65|29
1631253930000|2021-09-10 06:05:30|3458.74|3450.04|3458.87|3450.17|3458.93|3450.23|3458.71|3450.01|27
1631253940000|2021-09-10 06:05:40|3458.89|3450.19|3461.08|3452.38|3461.14|3452.44|3458.87|3450.17|28
1631253950000|2021-09-10 06:05:50|3461.1|3452.4|3461.14|3452.44|3461.15|3452.45|3460.97|3452.27|24
1631253960000|2021-09-10 06:06:00|3461.15|3452.45|3461.16|3452.46|3462.63|3453.93|3461.08|3452.38|31
1631253970000|2021-09-10 06:06:10|3461.15|3452.45|3459.91|3451.21|3461.3|3452.6|3459.91|3451.21|37
1631253980000|2021-09-10 06:06:20|3459.86|3451.16|3459.25|3450.55|3459.87|3451.17|3459.19|3450.49|32
1631253990000|2021-09-10 06:06:30|3459.28|3450.58|3458.8|3450.1|3459.28|3450.58|3458.8|3450.1|23
1631254000000|2021-09-10 06:06:40|3458.55|3449.85|3458.72|3450.02|3458.91|3450.21|3458.41|3449.71|26
1631254010000|2021-09-10 06:06:50|3458.7|3450|3458.82|3450.12|3459.08|3450.38|3458.7|3450|29
1631254020000|2021-09-10 06:07:00|3458.8|3450.1|3458.77|3450.07|3458.97|3450.27|3458.61|3449.91|33
1631254030000|2021-09-10 06:07:10|3458.78|3450.08|3458.12|3449.42|3458.82|3450.12|3457.89|3449.19|22
1631254040000|2021-09-10 06:07:20|3458.14|3449.44|3457.62|3448.92|3458.33|3449.63|3457.62|3448.92|16
1631254050000|2021-09-10 06:07:30|3457.59|3448.89|3455.8|3447.1|3457.85|3449.15|3455.47|3446.77|32
1631254060000|2021-09-10 06:07:40|3455.82|3447.12|3456.05|3447.35|3456.07|3447.37|3455.7|3447|33
1631254070000|2021-09-10 06:07:50|3456.06|3447.36|3456.59|3447.89|3456.62|3447.92|3455.96|3447.26|33
1631254080000|2021-09-10 06:08:00|3456.66|3447.96|3457.54|3448.84|3457.73|3449.03|3456.66|3447.96|34
1631254090000|2021-09-10 06:08:10|3457.52|3448.82|3457.72|3449.02|3457.73|3449.03|3457.24|3448.54|37
1631254100000|2021-09-10 06:08:20|3457.73|3449.03|3457.78|3449.08|3458.24|3449.54|3457.66|3448.96|26
1631254110000|2021-09-10 06:08:30|3457.66|3448.96|3457.7|3449|3457.76|3449.06|3457.62|3448.92|22
1631254120000|2021-09-10 06:08:40|3457.65|3448.95|3458.33|3449.63|3458.42|3449.72|3457.65|3448.95|31
1631254130000|2021-09-10 06:08:50|3458.52|3449.82|3460.45|3451.75|3460.54|3451.84|3458.52|3449.82|35
1631254140000|2021-09-10 06:09:00|3460.43|3451.73|3459.93|3451.23|3460.43|3451.73|3459.18|3450.48|37
1631254150000|2021-09-10 06:09:10|3459.92|3451.22|3459.86|3451.16|3460.09|3451.39|3459.79|3451.09|34
1631254160000|2021-09-10 06:09:20|3459.83|3451.13|3459.71|3451.01|3459.99|3451.29|3459.59|3450.89|26
1631254170000|2021-09-10 06:09:30|3459.73|3451.03|3460.12|3451.42|3460.46|3451.76|3459.42|3450.72|36
1631254180000|2021-09-10 06:09:40|3460.28|3451.58|3459.36|3450.66|3460.35|3451.65|3458.55|3449.85|38
1631254190000|2021-09-10 06:09:50|3459.53|3450.83|3459.58|3450.88|3459.99|3451.29|3459.35|3450.65|34
1631254200000|2021-09-10 06:10:00|3459.53|3450.83|3458.91|3450.21|3459.81|3451.11|3458.85|3450.15|35
1631254210000|2021-09-10 06:10:10|3459.4|3450.7|3460.64|3451.94|3460.79|3452.09|3459.32|3450.62|40
1631254220000|2021-09-10 06:10:20|3460.7|3452|3459.1|3450.4|3460.83|3452.13|3459.1|3450.4|31
1631254230000|2021-09-10 06:10:30|3459.06|3450.36|3459.06|3450.36|3459.35|3450.65|3459.02|3450.32|30
1631254240000|2021-09-10 06:10:40|3459.14|3450.44|3459.09|3450.39|3459.18|3450.48|3459.05|3450.35|31
1631254250000|2021-09-10 06:10:50|3459.12|3450.42|3459.2|3450.5|3459.27|3450.57|3459.12|3450.42|21
1631254260000|2021-09-10 06:11:00|3459.22|3450.52|3460.15|3451.45|3460.15|3451.45|3459.22|3450.52|25
1631254270000|2021-09-10 06:11:10|3460.21|3451.51|3460.43|3451.73|3460.43|3451.73|3460.14|3451.44|21
1631254280000|2021-09-10 06:11:20|3460.59|3451.89|3459.32|3450.62|3461.03|3452.33|3459.32|3450.62|34
1631254290000|2021-09-10 06:11:30|3459.26|3450.56|3458.43|3449.73|3459.26|3450.56|3458.2|3449.5|31
1631254300000|2021-09-10 06:11:40|3458.44|3449.74|3458.49|3449.79|3458.55|3449.85|3458.42|3449.72|23
1631254310000|2021-09-10 06:11:50|3458.5|3449.8|3458.41|3449.71|3458.52|3449.82|3458.22|3449.52|24
1631254320000|2021-09-10 06:12:00|3458.26|3449.56|3457.19|3448.49|3458.42|3449.72|3457.05|3448.35|30
1631254330000|2021-09-10 06:12:10|3457.21|3448.51|3457.38|3448.68|3457.89|3449.19|3456.51|3447.81|29
1631254340000|2021-09-10 06:12:20|3457.33|3448.63|3455.75|3447.05|3457.33|3448.63|3455.15|3446.45|27
1631254350000|2021-09-10 06:12:30|3455.71|3447.01|3455.29|3446.59|3455.72|3447.02|3455.27|3446.57|30
1631254360000|2021-09-10 06:12:40|3455.34|3446.64|3455.53|3446.83|3455.62|3446.92|3455.3|3446.6|31
1631254370000|2021-09-10 06:12:50|3455.51|3446.81|3455.53|3446.83|3455.62|3446.92|3455.23|3446.53|25
1631254380000|2021-09-10 06:13:00|3455.55|3446.85|3457.21|3448.51|3457.56|3448.86|3455.55|3446.85|34
1631254390000|2021-09-10 06:13:10|3457.17|3448.47|3454.6|3445.9|3457.22|3448.52|3454.59|3445.89|37
1631254400000|2021-09-10 06:13:20|3454.74|3446.04|3452.84|3444.14|3454.8|3446.1|3451.93|3443.23|40
1631254410000|2021-09-10 06:13:30|3452.86|3444.16|3453.12|3444.42|3453.35|3444.65|3452.36|3443.66|36
1631254420000|2021-09-10 06:13:40|3453.09|3444.39|3453.63|3444.93|3453.63|3444.93|3452.08|3443.38|36
1631254430000|2021-09-10 06:13:50|3453.68|3444.98|3454.71|3446.01|3454.74|3446.04|3453.45|3444.75|37
1631254440000|2021-09-10 06:14:00|3454.76|3446.06|3455.12|3446.42|3455.34|3446.64|3454.7|3446|32
1631254450000|2021-09-10 06:14:10|3455.21|3446.51|3454.64|3445.94|3455.27|3446.57|3454.56|3445.86|27
1631254460000|2021-09-10 06:14:20|3454.78|3446.08|3456|3447.3|3456|3447.3|3454.64|3445.94|37
1631254470000|2021-09-10 06:14:30|3456.3|3447.6|3456.78|3448.08|3457.06|3448.36|3456.28|3447.58|28
1631254480000|2021-09-10 06:14:40|3456.65|3447.95|3456.42|3447.72|3456.67|3447.97|3456.22|3447.52|37
1631254490000|2021-09-10 06:14:50|3456.51|3447.81|3456.49|3447.79|3456.79|3448.09|3456.42|3447.72|36
1631254500000|2021-09-10 06:15:00|3456.47|3447.77|3456.47|3447.77|3456.8|3448.1|3456.26|3447.56|32
1631254510000|2021-09-10 06:15:10|3456.64|3447.94|3457.49|3448.79|3457.79|3449.09|3456.47|3447.77|29
1631254520000|2021-09-10 06:15:20|3457.52|3448.82|3457.84|3449.14|3458.16|3449.46|3457.52|3448.82|30
1631254530000|2021-09-10 06:15:30|3457.85|3449.15|3457.83|3449.13|3458.15|3449.45|3457.83|3449.13|28
1631254540000|2021-09-10 06:15:40|3458.09|3449.39|3458.1|3449.4|3458.1|3449.4|3457.76|3449.06|28
1631254550000|2021-09-10 06:15:50|3458.11|3449.41|3458.19|3449.49|3458.33|3449.63|3457.85|3449.15|29
1631254560000|2021-09-10 06:16:00|3458.22|3449.52|3457.6|3448.9|3458.32|3449.62|3457.54|3448.84|24
1631254570000|2021-09-10 06:16:10|3457.56|3448.86|3457.4|3448.7|3457.59|3448.89|3457.06|3448.36|31
1631254580000|2021-09-10 06:16:20|3457.48|3448.78|3456.67|3447.97|3457.48|3448.78|3456.48|3447.78|35
1631254590000|2021-09-10 06:16:30|3456.63|3447.93|3456.59|3447.89|3456.67|3447.97|3455.7|3447|33
1631254600000|2021-09-10 06:16:40|3456.36|3447.66|3457.66|3448.96|3457.98|3449.28|3456.24|3447.54|37
1631254610000|2021-09-10 06:16:50|3457.65|3448.95|3457.4|3448.7|3458.21|3449.51|3457.4|3448.7|35
1631254620000|2021-09-10 06:17:00|3457.3|3448.6|3457.33|3448.63|3457.73|3449.03|3457.15|3448.45|32
1631254630000|2021-09-10 06:17:10|3457.41|3448.71|3457.85|3449.15|3457.85|3449.15|3457.41|3448.71|34
1631254640000|2021-09-10 06:17:20|3457.86|3449.16|3457.65|3448.95|3457.9|3449.2|3457.65|3448.95|25
1631254650000|2021-09-10 06:17:30|3457.72|3449.02|3455.9|3447.2|3457.94|3449.24|3455.17|3446.47|33
1631254660000|2021-09-10 06:17:40|3455.85|3447.15|3457.38|3448.68|3457.42|3448.72|3455.73|3447.03|36
1631254670000|2021-09-10 06:17:50|3457.36|3448.66|3457.5|3448.8|3457.67|3448.97|3456.99|3448.29|36
1631254680000|2021-09-10 06:18:00|3457.77|3449.07|3457.16|3448.46|3457.77|3449.07|3457.03|3448.33|30
1631254690000|2021-09-10 06:18:10|3457.21|3448.51|3455.72|3447.02|3457.21|3448.51|3455.58|3446.88|36
1631254700000|2021-09-10 06:18:20|3455.65|3446.95|3455.66|3446.96|3455.86|3447.16|3455.55|3446.85|30
1631254710000|2021-09-10 06:18:30|3455.62|3446.92|3455.22|3446.52|3455.62|3446.92|3455.12|3446.42|23
1631254720000|2021-09-10 06:18:40|3455.21|3446.51|3455.42|3446.72|3455.43|3446.73|3455.19|3446.49|34
1631254730000|2021-09-10 06:18:50|3455.39|3446.69|3454.24|3445.54|3455.5|3446.8|3454.24|3445.54|31
1631254740000|2021-09-10 06:19:00|3454.23|3445.53|3453.92|3445.22|3454.23|3445.53|3453.91|3445.21|32
1631254750000|2021-09-10 06:19:10|3453.99|3445.29|3454.19|3445.49|3454.19|3445.49|3453.74|3445.04|26
1631254760000|2021-09-10 06:19:20|3453.8|3445.1|3452.05|3443.35|3453.88|3445.18|3452.05|3443.35|20
1631254770000|2021-09-10 06:19:30|3451.95|3443.25|3449.28|3440.58|3452.9|3444.2|3448.71|3440.01|36
1631254780000|2021-09-10 06:19:40|3449.27|3440.57|3449.62|3440.92|3449.84|3441.14|3449.1|3440.4|33
1631254790000|2021-09-10 06:19:50|3449.61|3440.91|3449.53|3440.83|3449.66|3440.96|3449.35|3440.65|25
1631254800000|2021-09-10 06:20:00|3449.5|3440.8|3449.68|3440.98|3449.71|3441.01|3449.29|3440.59|28
1631254810000|2021-09-10 06:20:10|3449.72|3441.02|3449.45|3440.75|3449.72|3441.02|3449.45|3440.75|5
1631254820000|2021-09-10 06:20:20|3449.55|3440.85|3449.63|3440.93|3449.71|3441.01|3449.55|3440.85|22
1631254830000|2021-09-10 06:20:30|3449.65|3440.95|3448.15|3439.45|3449.65|3440.95|3448.15|3439.45|28
1631254840000|2021-09-10 06:20:40|3448.25|3439.55|3447.94|3439.24|3448.54|3439.84|3447.93|3439.23|30
1631254850000|2021-09-10 06:20:50|3447.93|3439.23|3446.37|3437.67|3448.34|3439.64|3446.28|3437.58|35
1631254860000|2021-09-10 06:21:00|3446.42|3437.72|3448.9|3440.2|3448.9|3440.2|3446.42|3437.72|37
1631254870000|2021-09-10 06:21:10|3448.7|3440|3448.61|3439.91|3448.87|3440.17|3448.48|3439.78|35
1631254880000|2021-09-10 06:21:20|3448.78|3440.08|3450.63|3441.93|3450.63|3441.93|3448.69|3439.99|32
1631254890000|2021-09-10 06:21:30|3450.65|3441.95|3449.87|3441.17|3450.86|3442.16|3449.84|3441.14|34
1631254900000|2021-09-10 06:21:40|3449.82|3441.12|3449.57|3440.87|3450|3441.3|3449.57|3440.87|30
1631254910000|2021-09-10 06:21:50|3449.6|3440.9|3450.65|3441.95|3450.75|3442.05|3448.92|3440.22|30
1631254920000|2021-09-10 06:22:00|3450.66|3441.96|3451.1|3442.4|3451.1|3442.4|3450.13|3441.43|39
1631254930000|2021-09-10 06:22:10|3451.08|3442.38|3452.18|3443.48|3452.22|3443.52|3450.6|3441.9|33
1631254940000|2021-09-10 06:22:20|3451.81|3443.11|3451.66|3442.96|3452.5|3443.8|3451.52|3442.82|30
1631254950000|2021-09-10 06:22:30|3451.62|3442.92|3450.88|3442.18|3451.8|3443.1|3450.74|3442.04|36
1631254960000|2021-09-10 06:22:40|3450.9|3442.2|3450.97|3442.27|3451.2|3442.5|3450.78|3442.08|36
1631254970000|2021-09-10 06:22:50|3451.08|3442.38|3450.91|3442.21|3451.35|3442.65|3450.83|3442.13|32
1631254980000|2021-09-10 06:23:00|3450.87|3442.17|3451.09|3442.39|3451.48|3442.78|3450.85|3442.15|25
1631254990000|2021-09-10 06:23:10|3451.1|3442.4|3451.46|3442.76|3451.55|3442.85|3451.1|3442.4|20
1631255000000|2021-09-10 06:23:20|3451.54|3442.84|3451.67|3442.97|3452.33|3443.63|3451.47|3442.77|27
1631255010000|2021-09-10 06:23:30|3451.66|3442.96|3450.58|3441.88|3451.66|3442.96|3450.57|3441.87|29
1631255020000|2021-09-10 06:23:40|3450.59|3441.89|3450.54|3441.84|3450.69|3441.99|3450.45|3441.75|29
1631255030000|2021-09-10 06:23:50|3450.58|3441.88|3450.43|3441.73|3450.86|3442.16|3450.41|3441.71|29
1631255040000|2021-09-10 06:24:00|3450.42|3441.72|3449.93|3441.23|3450.62|3441.92|3448.77|3440.07|33
1631255050000|2021-09-10 06:24:10|3449.73|3441.03|3450.71|3442.01|3450.71|3442.01|3449.72|3441.02|34
1631255060000|2021-09-10 06:24:20|3450.7|3442|3449.46|3440.76|3450.74|3442.04|3449.11|3440.41|30
1631255070000|2021-09-10 06:24:30|3449.29|3440.59|3447.37|3438.67|3449.36|3440.66|3447.37|3438.67|29
1631255080000|2021-09-10 06:24:40|3447.36|3438.66|3446.8|3438.1|3447.71|3439.01|3446.44|3437.74|19
1631255090000|2021-09-10 06:24:50|3446.6|3437.9|3445.95|3437.25|3447.45|3438.75|3445.95|3437.25|31
1631255100000|2021-09-10 06:25:00|3446|3437.3|3443.94|3435.24|3446.71|3438.01|3443.88|3435.18|33
1631255110000|2021-09-10 06:25:10|3444|3435.3|3443.23|3434.53|3444.11|3435.41|3442.51|3433.81|37
1631255120000|2021-09-10 06:25:20|3443.19|3434.49|3441.61|3432.91|3443.42|3434.72|3441.55|3432.85|33
1631255130000|2021-09-10 06:25:30|3442|3433.3|3438.92|3430.22|3442|3433.3|3438.92|3430.22|29
1631255140000|2021-09-10 06:25:40|3438.54|3429.84|3438.84|3430.14|3438.87|3430.17|3437.63|3428.93|37
1631255150000|2021-09-10 06:25:50|3438.57|3429.87|3438.96|3430.26|3439.11|3430.41|3438.28|3429.58|40
1631255160000|2021-09-10 06:26:00|3438.94|3430.24|3439.08|3430.38|3439.24|3430.54|3438.92|3430.22|33
1631255170000|2021-09-10 06:26:10|3439.07|3430.37|3439.04|3430.34|3439.13|3430.43|3438.99|3430.29|28
1631255180000|2021-09-10 06:26:20|3439.03|3430.33|3442.22|3433.52|3442.54|3433.84|3439.03|3430.33|30
1631255190000|2021-09-10 06:26:30|3442.07|3433.37|3441.87|3433.17|3442.77|3434.07|3441.84|3433.14|32
1631255200000|2021-09-10 06:26:40|3441.89|3433.19|3445.16|3436.46|3445.16|3436.46|3441.89|3433.19|31
1631255210000|2021-09-10 06:26:50|3445.12|3436.42|3445.11|3436.41|3445.47|3436.77|3444.65|3435.95|28
1631255220000|2021-09-10 06:27:00|3445.18|3436.48|3443.98|3435.28|3445.18|3436.48|3443.5|3434.8|25
1631255230000|2021-09-10 06:27:10|3443.99|3435.29|3444.69|3435.99|3444.75|3436.05|3443.7|3435|34
1631255240000|2021-09-10 06:27:20|3444.7|3436|3445.01|3436.31|3445.6|3436.9|3444.7|3436|30
1631255250000|2021-09-10 06:27:30|3444.81|3436.11|3444.45|3435.75|3444.81|3436.11|3444.24|3435.54|34
1631255260000|2021-09-10 06:27:40|3444.34|3435.64|3444.84|3436.14|3444.84|3436.14|3444.34|3435.64|30
1631255270000|2021-09-10 06:27:50|3444.69|3435.99|3444.3|3435.6|3444.69|3435.99|3444.26|3435.56|26
1631255280000|2021-09-10 06:28:00|3444.25|3435.55|3444.96|3436.26|3444.96|3436.26|3444.23|3435.53|33
1631255290000|2021-09-10 06:28:10|3445.14|3436.44|3444.28|3435.58|3445.25|3436.55|3443.97|3435.27|35
1631255300000|2021-09-10 06:28:20|3443.89|3435.19|3444.56|3435.86|3444.83|3436.13|3443.85|3435.15|33
1631255310000|2021-09-10 06:28:30|3444.57|3435.87|3444.14|3435.44|3444.68|3435.98|3444.04|3435.34|23
1631255320000|2021-09-10 06:28:40|3444.12|3435.42|3444.03|3435.33|3444.21|3435.51|3443.98|3435.28|25
1631255330000|2021-09-10 06:28:50|3444.06|3435.36|3444.05|3435.35|3444.18|3435.48|3444.04|3435.34|20
1631255340000|2021-09-10 06:29:00|3444.04|3435.34|3442.65|3433.95|3444.16|3435.46|3442.32|3433.62|15
1631255350000|2021-09-10 06:29:10|3442.9|3434.2|3443.32|3434.62|3443.76|3435.06|3442.59|3433.89|32
1631255360000|2021-09-10 06:29:20|3443.33|3434.63|3442.89|3434.19|3443.5|3434.8|3442.56|3433.86|37
1631255370000|2021-09-10 06:29:30|3442.95|3434.25|3444.59|3435.89|3444.7|3436|3442.69|3433.99|36
1631255380000|2021-09-10 06:29:40|3444.73|3436.03|3445.06|3436.36|3445.2|3436.5|3444.73|3436.03|30
1631255390000|2021-09-10 06:29:50|3445.08|3436.38|3444.85|3436.15|3445.21|3436.51|3444.67|3435.97|24
1631255400000|2021-09-10 06:30:00|3444.92|3436.22|3445.01|3436.31|3445.02|3436.32|3444.57|3435.87|27
1631255410000|2021-09-10 06:30:10|3445.02|3436.32|3443.42|3434.72|3445.06|3436.36|3443.36|3434.66|18
1631255420000|2021-09-10 06:30:20|3443.38|3434.68|3443.35|3434.65|3443.88|3435.18|3443.23|3434.53|30
1631255430000|2021-09-10 06:30:30|3443.37|3434.67|3443.41|3434.71|3443.43|3434.73|3443.22|3434.52|20
1631255440000|2021-09-10 06:30:40|3443.44|3434.74|3442.83|3434.13|3443.48|3434.78|3442.83|3434.13|26
1631255450000|2021-09-10 06:30:50|3442.85|3434.15|3440.15|3431.45|3442.85|3434.15|3440.08|3431.38|31
1631255460000|2021-09-10 06:31:00|3440.14|3431.44|3440.57|3431.87|3440.69|3431.99|3439.57|3430.87|36
1631255470000|2021-09-10 06:31:10|3440.52|3431.82|3439.79|3431.09|3440.72|3432.02|3439.78|3431.08|33
1631255480000|2021-09-10 06:31:20|3439.99|3431.29|3440.37|3431.67|3440.42|3431.72|3439.81|3431.11|31
1631255490000|2021-09-10 06:31:30|3440.4|3431.7|3438.93|3430.23|3440.52|3431.82|3438.76|3430.06|28
1631255500000|2021-09-10 06:31:40|3438.76|3430.06|3438.03|3429.33|3438.96|3430.26|3437.99|3429.29|28
1631255510000|2021-09-10 06:31:50|3438.14|3429.44|3437.06|3428.36|3438.41|3429.71|3436.78|3428.08|36
1631255520000|2021-09-10 06:32:00|3437.04|3428.34|3436.68|3427.98|3438.45|3429.75|3436.38|3427.68|37
1631255530000|2021-09-10 06:32:10|3438.17|3429.47|3437.79|3429.09|3438.44|3429.74|3436.43|3427.73|30
1631255540000|2021-09-10 06:32:20|3437.51|3428.81|3436.77|3428.07|3438.44|3429.74|3436.6|3427.9|27
1631255550000|2021-09-10 06:32:30|3436.84|3428.14|3435.9|3427.2|3438.8|3430.1|3435.82|3427.12|33
1631255560000|2021-09-10 06:32:40|3436.14|3427.44|3435.44|3426.74|3437.79|3429.09|3434.66|3425.96|28
1631255570000|2021-09-10 06:32:50|3435.4|3426.7|3435.61|3426.91|3435.96|3427.26|3434.56|3425.86|34
1631255580000|2021-09-10 06:33:00|3434.93|3426.23|3434.88|3426.18|3435.99|3427.29|3434.76|3426.06|34
1631255590000|2021-09-10 06:33:10|3434.85|3426.15|3434.18|3425.48|3435.83|3427.13|3434.1|3425.4|38
1631255600000|2021-09-10 06:33:20|3434.25|3425.55|3434.46|3425.76|3434.55|3425.85|3433.93|3425.23|36
1631255610000|2021-09-10 06:33:30|3434.47|3425.77|3434.19|3425.49|3434.62|3425.92|3434.19|3425.49|21
1631255620000|2021-09-10 06:33:40|3434.34|3425.64|3434.08|3425.38|3434.52|3425.82|3434.03|3425.33|27
1631255630000|2021-09-10 06:33:50|3434.09|3425.39|3436.21|3427.51|3436.21|3427.51|3434.09|3425.39|32
1631255640000|2021-09-10 06:34:00|3436.27|3427.57|3437.49|3428.79|3437.58|3428.88|3436.2|3427.5|34
1631255650000|2021-09-10 06:34:10|3437.65|3428.95|3439.15|3430.45|3439.23|3430.53|3437.65|3428.95|36
1631255660000|2021-09-10 06:34:20|3439.17|3430.47|3437.47|3428.77|3440.01|3431.31|3437.39|3428.69|35
1631255670000|2021-09-10 06:34:30|3437.48|3428.78|3434.04|3425.34|3437.87|3429.17|3434.04|3425.34|37
1631255680000|2021-09-10 06:34:40|3434.18|3425.48|3434.14|3425.44|3434.52|3425.82|3433.96|3425.26|34
1631255690000|2021-09-10 06:34:50|3434.45|3425.75|3434.34|3425.64|3434.62|3425.92|3434.09|3425.39|32
1631255700000|2021-09-10 06:35:00|3434.24|3425.54|3434.21|3425.51|3434.51|3425.81|3433.75|3425.05|34
1631255710000|2021-09-10 06:35:10|3434.22|3425.52|3434.28|3425.58|3434.42|3425.72|3433.58|3424.88|27
1631255720000|2021-09-10 06:35:20|3434.29|3425.59|3432.36|3423.66|3434.57|3425.87|3432.29|3423.59|29
1631255730000|2021-09-10 06:35:30|3432.23|3423.53|3431.93|3423.23|3432.32|3423.62|3431.89|3423.19|35
1631255740000|2021-09-10 06:35:40|3432.03|3423.33|3431.63|3422.93|3432.1|3423.4|3431.63|3422.93|32
1631255750000|2021-09-10 06:35:50|3431.54|3422.84|3431.81|3423.11|3432.05|3423.35|3430.26|3421.56|34
1631255760000|2021-09-10 06:36:00|3431.74|3423.04|3433.5|3424.8|3433.53|3424.83|3431.74|3423.04|30
1631255770000|2021-09-10 06:36:10|3433.52|3424.82|3431.99|3423.29|3433.8|3425.1|3431.98|3423.28|24
1631255780000|2021-09-10 06:36:20|3432|3423.3|3431.3|3422.6|3432|3423.3|3431.29|3422.59|31
1631255790000|2021-09-10 06:36:30|3431.49|3422.79|3431.46|3422.76|3431.7|3423|3431.02|3422.32|24
1631255800000|2021-09-10 06:36:40|3431.45|3422.75|3431.36|3422.66|3431.56|3422.86|3431.14|3422.44|24
1631255810000|2021-09-10 06:36:50|3431.3|3422.6|3432.12|3423.42|3432.26|3423.56|3431.3|3422.6|36
1631255820000|2021-09-10 06:37:00|3432.07|3423.37|3432.12|3423.42|3432.26|3423.56|3432.03|3423.33|33
1631255830000|2021-09-10 06:37:10|3432.11|3423.41|3433.6|3424.9|3433.6|3424.9|3431.99|3423.29|31
1631255840000|2021-09-10 06:37:20|3433.68|3424.98|3435.88|3427.18|3436.53|3427.83|3433.53|3424.83|36
1631255850000|2021-09-10 06:37:30|3435.87|3427.17|3433.71|3425.01|3436.11|3427.41|3433.47|3424.77|37
1631255860000|2021-09-10 06:37:40|3433.79|3425.09|3432.37|3423.67|3433.79|3425.09|3431.69|3422.99|36
1631255870000|2021-09-10 06:37:50|3432.3|3423.6|3431.18|3422.48|3432.49|3423.79|3431.11|3422.41|35
1631255880000|2021-09-10 06:38:00|3431.19|3422.49|3431.56|3422.86|3431.7|3423|3431.18|3422.48|38
1631255890000|2021-09-10 06:38:10|3431.69|3422.99|3431.5|3422.8|3431.71|3423.01|3431.19|3422.49|37
1631255900000|2021-09-10 06:38:20|3431.61|3422.91|3431.92|3423.22|3432.21|3423.51|3431.32|3422.62|35
1631255910000|2021-09-10 06:38:30|3432.07|3423.37|3432.66|3423.96|3432.96|3424.26|3431.89|3423.19|32
1631255920000|2021-09-10 06:38:40|3432.5|3423.8|3431.95|3423.25|3432.84|3424.14|3431.95|3423.25|34
1631255930000|2021-09-10 06:38:50|3432.09|3423.39|3430.76|3422.06|3432.14|3423.44|3430.69|3421.99|35
1631255940000|2021-09-10 06:39:00|3430.73|3422.03|3430.73|3422.03|3430.96|3422.26|3430.51|3421.81|30
1631255950000|2021-09-10 06:39:10|3430.72|3422.02|3430.89|3422.19|3430.89|3422.19|3430.72|3422.02|27
1631255960000|2021-09-10 06:39:20|3430.88|3422.18|3430.84|3422.14|3432.19|3423.49|3430.84|3422.14|32
1631255970000|2021-09-10 06:39:30|3430.85|3422.15|3430.95|3422.25|3431.02|3422.32|3430.76|3422.06|26
1631255980000|2021-09-10 06:39:40|3430.96|3422.26|3429.77|3421.07|3431.04|3422.34|3429.77|3421.07|22
1631255990000|2021-09-10 06:39:50|3429.39|3420.69|3430.4|3421.7|3430.41|3421.71|3429.07|3420.37|24
1631256000000|2021-09-10 06:40:00|3430.41|3421.71|3429.96|3421.26|3430.63|3421.93|3429.2|3420.5|33
1631256010000|2021-09-10 06:40:10|3429.9|3421.2|3429.55|3420.85|3430.11|3421.41|3429.54|3420.84|31
1631256020000|2021-09-10 06:40:20|3429.54|3420.84|3429.12|3420.42|3429.57|3420.87|3429.02|3420.32|26
1631256030000|2021-09-10 06:40:30|3429.09|3420.39|3430.18|3421.48|3430.31|3421.61|3429.03|3420.33|15
1631256040000|2021-09-10 06:40:40|3430.36|3421.66|3431.28|3422.58|3431.28|3422.58|3430.36|3421.66|35
1631256050000|2021-09-10 06:40:50|3431.25|3422.55|3432.12|3423.42|3432.12|3423.42|3431.24|3422.54|34
1631256060000|2021-09-10 06:41:00|3432.13|3423.43|3432.29|3423.59|3433.04|3424.34|3431.79|3423.09|35
1631256070000|2021-09-10 06:41:10|3432.22|3423.52|3432.25|3423.55|3432.44|3423.74|3432.16|3423.46|28
1631256080000|2021-09-10 06:41:20|3432.17|3423.47|3432.09|3423.39|3432.51|3423.81|3432.05|3423.35|28
1631256090000|2021-09-10 06:41:30|3432.06|3423.36|3433.04|3424.34|3433.04|3424.34|3431.56|3422.86|34
1631256100000|2021-09-10 06:41:40|3433.06|3424.36|3434.31|3425.61|3434.38|3425.68|3432.73|3424.03|34
1631256110000|2021-09-10 06:41:50|3434.22|3425.52|3432.54|3423.84|3434.24|3425.54|3432.21|3423.51|32
1631256120000|2021-09-10 06:42:00|3432.51|3423.81|3433.71|3425.01|3434.22|3425.52|3432.29|3423.59|38
1631256130000|2021-09-10 06:42:10|3433.83|3425.13|3434.93|3426.23|3435.41|3426.71|3433.78|3425.08|32
1631256140000|2021-09-10 06:42:20|3435.04|3426.34|3435.38|3426.68|3435.86|3427.16|3434.86|3426.16|28
1631256150000|2021-09-10 06:42:30|3435.4|3426.7|3433.87|3425.17|3435.44|3426.74|3433.23|3424.53|36
1631256160000|2021-09-10 06:42:40|3433.79|3425.09|3433.56|3424.86|3433.91|3425.21|3433.33|3424.63|22
1631256170000|2021-09-10 06:42:50|3433.57|3424.87|3430.95|3422.25|3433.59|3424.89|3430.95|3422.25|30
1631256180000|2021-09-10 06:43:00|3431.03|3422.33|3431.34|3422.64|3431.88|3423.18|3430.97|3422.27|36
1631256190000|2021-09-10 06:43:10|3431.24|3422.54|3431.51|3422.81|3431.52|3422.82|3431.21|3422.51|20
1631256200000|2021-09-10 06:43:20|3431.52|3422.82|3433.07|3424.37|3433.07|3424.37|3431.52|3422.82|26
1631256210000|2021-09-10 06:43:30|3433.19|3424.49|3434.28|3425.58|3434.43|3425.73|3433.19|3424.49|36
1631256220000|2021-09-10 06:43:40|3434.24|3425.54|3433.95|3425.25|3434.5|3425.8|3433.93|3425.23|34
1631256230000|2021-09-10 06:43:50|3433.74|3425.04|3434.18|3425.48|3434.31|3425.61|3432.94|3424.24|36
1631256240000|2021-09-10 06:44:00|3434.08|3425.38|3433.62|3424.92|3434.47|3425.77|3433.62|3424.92|24
1631256250000|2021-09-10 06:44:10|3433.64|3424.94|3434.01|3425.31|3434.1|3425.4|3433.63|3424.93|32
1631256260000|2021-09-10 06:44:20|3433.89|3425.19|3433.99|3425.29|3434.52|3425.82|3433.89|3425.19|35
1631256270000|2021-09-10 06:44:30|3434|3425.3|3434.09|3425.39|3434.16|3425.46|3433.93|3425.23|28
1631256280000|2021-09-10 06:44:40|3434.11|3425.41|3434.07|3425.37|3434.2|3425.5|3433.92|3425.22|29
1631256290000|2021-09-10 06:44:50|3434.06|3425.36|3432.54|3423.84|3434.22|3425.52|3432.18|3423.48|38
1631256300000|2021-09-10 06:45:00|3432.55|3423.85|3433.46|3424.76|3435.21|3426.51|3432.55|3423.85|40
1631256310000|2021-09-10 06:45:10|3433.08|3424.38|3434.65|3425.95|3434.93|3426.23|3433.08|3424.38|38
1631256320000|2021-09-10 06:45:20|3434.66|3425.96|3434.49|3425.79|3435.23|3426.53|3434.24|3425.54|32
1631256330000|2021-09-10 06:45:30|3434.63|3425.93|3434.43|3425.73|3434.85|3426.15|3434.34|3425.64|25
1631256340000|2021-09-10 06:45:40|3434.47|3425.77|3434.92|3426.22|3435.35|3426.65|3434.46|3425.76|27
1631256350000|2021-09-10 06:45:50|3434.91|3426.21|3434.86|3426.16|3434.98|3426.28|3434.82|3426.12|20
1631256360000|2021-09-10 06:46:00|3434.84|3426.14|3433.81|3425.11|3434.91|3426.21|3433.62|3424.92|26
1631256370000|2021-09-10 06:46:10|3433.83|3425.13|3433.04|3424.34|3433.95|3425.25|3432.69|3423.99|31
1631256380000|2021-09-10 06:46:20|3432.73|3424.03|3431.01|3422.31|3433|3424.3|3430.84|3422.14|36
1631256390000|2021-09-10 06:46:30|3431.25|3422.55|3431.01|3422.31|3431.6|3422.9|3430.95|3422.25|35
1631256400000|2021-09-10 06:46:40|3430.97|3422.27|3431.78|3423.08|3431.78|3423.08|3430.97|3422.27|34
1631256410000|2021-09-10 06:46:50|3431.68|3422.98|3430.72|3422.02|3431.69|3422.99|3430.62|3421.92|32
1631256420000|2021-09-10 06:47:00|3430.75|3422.05|3430.5|3421.8|3430.77|3422.07|3430.03|3421.33|24
1631256430000|2021-09-10 06:47:10|3430.02|3421.32|3429.63|3420.93|3430.56|3421.86|3429.63|3420.93|34
1631256440000|2021-09-10 06:47:20|3429.59|3420.89|3429.9|3421.2|3430.5|3421.8|3428.95|3420.25|31
1631256450000|2021-09-10 06:47:30|3429.88|3421.18|3429.85|3421.15|3429.93|3421.23|3429.27|3420.57|31
1631256460000|2021-09-10 06:47:40|3429.79|3421.09|3430.09|3421.39|3430.29|3421.59|3429.67|3420.97|35
1631256470000|2021-09-10 06:47:50|3430.03|3421.33|3429.97|3421.27|3430.26|3421.56|3429.85|3421.15|34
1631256480000|2021-09-10 06:48:00|3430.25|3421.55|3430.72|3422.02|3431.23|3422.53|3430.25|3421.55|32
1631256490000|2021-09-10 06:48:10|3430.71|3422.01|3430.44|3421.74|3430.94|3422.24|3430.43|3421.73|28
1631256500000|2021-09-10 06:48:20|3430.61|3421.91|3432.35|3423.65|3432.39|3423.69|3430.61|3421.91|35
1631256510000|2021-09-10 06:48:30|3432.31|3423.61|3432.74|3424.04|3432.85|3424.15|3432.31|3423.61|24
1631256520000|2021-09-10 06:48:40|3432.72|3424.02|3432.58|3423.88|3432.83|3424.13|3432.32|3423.62|28
1631256530000|2021-09-10 06:48:50|3432.6|3423.9|3432.82|3424.12|3432.82|3424.12|3432.59|3423.89|26
1631256540000|2021-09-10 06:49:00|3433.15|3424.45|3432.65|3423.95|3433.48|3424.78|3432.61|3423.91|31
1631256550000|2021-09-10 06:49:10|3432.58|3423.88|3432.92|3424.22|3433.43|3424.73|3432.58|3423.88|30
1631256560000|2021-09-10 06:49:20|3432.85|3424.15|3433.04|3424.34|3433.53|3424.83|3432.85|3424.15|35
1631256570000|2021-09-10 06:49:30|3433.01|3424.31|3433.19|3424.49|3433.26|3424.56|3433.01|3424.31|26
1631256580000|2021-09-10 06:49:40|3433.2|3424.5|3431.25|3422.55|3433.2|3424.5|3431.25|3422.55|27
1631256590000|2021-09-10 06:49:50|3431.29|3422.59|3431.69|3422.99|3431.77|3423.07|3431.11|3422.41|34
1631256600000|2021-09-10 06:50:00|3431.46|3422.76|3431.52|3422.82|3431.52|3422.82|3431.31|3422.61|32
1631256610000|2021-09-10 06:50:10|3431.46|3422.76|3431.5|3422.8|3431.57|3422.87|3431.3|3422.6|29
1631256620000|2021-09-10 06:50:20|3431.52|3422.82|3432.14|3423.44|3433.23|3424.53|3431.52|3422.82|38
1631256630000|2021-09-10 06:50:30|3432.18|3423.48|3432.5|3423.8|3432.64|3423.94|3432.18|3423.48|22
1631256640000|2021-09-10 06:50:40|3432.51|3423.81|3433.19|3424.49|3433.19|3424.49|3432.47|3423.77|29
1631256650000|2021-09-10 06:50:50|3433.17|3424.47|3433.05|3424.35|3433.17|3424.47|3432.71|3424.01|19
1631256660000|2021-09-10 06:51:00|3433.07|3424.37|3433.21|3424.51|3433.44|3424.74|3433|3424.3|18
1631256670000|2021-09-10 06:51:10|3433.26|3424.56|3433.47|3424.77|3433.47|3424.77|3433.18|3424.48|18
1631256680000|2021-09-10 06:51:20|3433.48|3424.78|3434.21|3425.51|3434.32|3425.62|3433.48|3424.78|28
1631256690000|2021-09-10 06:51:30|3434.19|3425.49|3434.3|3425.6|3434.42|3425.72|3434.13|3425.43|29
1631256700000|2021-09-10 06:51:40|3434.39|3425.69|3434.24|3425.54|3434.6|3425.9|3434.23|3425.53|32
1631256710000|2021-09-10 06:51:50|3434.29|3425.59|3434.41|3425.71|3434.54|3425.84|3434.21|3425.51|30
1631256720000|2021-09-10 06:52:00|3434.4|3425.7|3434.55|3425.85|3434.66|3425.96|3434.36|3425.66|29
1631256730000|2021-09-10 06:52:10|3434.54|3425.84|3434.87|3426.17|3434.97|3426.27|3434.54|3425.84|26
1631256740000|2021-09-10 06:52:20|3434.86|3426.16|3435.94|3427.24|3435.98|3427.28|3434.83|3426.13|21
1631256750000|2021-09-10 06:52:30|3435.92|3427.22|3435.14|3426.44|3436.04|3427.34|3434.89|3426.19|23
1631256760000|2021-09-10 06:52:40|3435.16|3426.46|3435.16|3426.46|3435.35|3426.65|3435.09|3426.39|25
1631256770000|2021-09-10 06:52:50|3435.2|3426.5|3434.95|3426.25|3435.2|3426.5|3434.86|3426.16|26
1631256780000|2021-09-10 06:53:00|3434.97|3426.27|3433.58|3424.88|3435.13|3426.43|3433.57|3424.87|29
1631256790000|2021-09-10 06:53:10|3433.55|3424.85|3433.71|3425.01|3433.94|3425.24|3433.51|3424.81|27
1631256800000|2021-09-10 06:53:20|3433.73|3425.03|3433.19|3424.49|3433.73|3425.03|3432.75|3424.05|34
1631256810000|2021-09-10 06:53:30|3433.01|3424.31|3430.83|3422.13|3433.01|3424.31|3430.83|3422.13|35
1631256820000|2021-09-10 06:53:40|3430.84|3422.14|3429.62|3420.92|3431.2|3422.5|3429.62|3420.92|36
1631256830000|2021-09-10 06:53:50|3429.6|3420.9|3429.24|3420.54|3429.74|3421.04|3429.16|3420.46|34
1631256840000|2021-09-10 06:54:00|3429.25|3420.55|3428.52|3419.82|3429.28|3420.58|3428.27|3419.57|35
1631256850000|2021-09-10 06:54:10|3428.43|3419.73|3427.86|3419.16|3428.8|3420.1|3427.82|3419.12|26
1631256860000|2021-09-10 06:54:20|3427.85|3419.15|3426.59|3417.89|3427.85|3419.15|3425.46|3416.76|38
1631256870000|2021-09-10 06:54:30|3426.65|3417.95|3426.26|3417.56|3426.66|3417.96|3426.13|3417.43|35
1631256880000|2021-09-10 06:54:40|3426.28|3417.58|3425.32|3416.62|3426.28|3417.58|3425.28|3416.58|34
1631256890000|2021-09-10 06:54:50|3425.55|3416.85|3426.6|3417.9|3426.76|3418.06|3425.26|3416.56|37
1631256900000|2021-09-10 06:55:00|3426.57|3417.87|3424.74|3416.04|3426.61|3417.91|3424.4|3415.7|38
1631256910000|2021-09-10 06:55:10|3424.61|3415.91|3424.98|3416.28|3425.37|3416.67|3424.37|3415.67|35
1631256920000|2021-09-10 06:55:20|3425.08|3416.38|3425.55|3416.85|3425.62|3416.92|3425.08|3416.38|36
1631256930000|2021-09-10 06:55:30|3425.33|3416.63|3426.68|3417.98|3426.78|3418.08|3425.28|3416.58|37
1631256940000|2021-09-10 06:55:40|3426.69|3417.99|3426.21|3417.51|3426.82|3418.12|3426.18|3417.48|35
1631256950000|2021-09-10 06:55:50|3426.18|3417.48|3426.21|3417.51|3426.46|3417.76|3426.16|3417.46|32
1631256960000|2021-09-10 06:56:00|3426.27|3417.57|3426.23|3417.53|3426.42|3417.72|3426.07|3417.37|34
1631256970000|2021-09-10 06:56:10|3426.33|3417.63|3426.2|3417.5|3426.36|3417.66|3426.12|3417.42|27
1631256980000|2021-09-10 06:56:20|3426.03|3417.33|3425.32|3416.62|3426.55|3417.85|3425|3416.3|37
1631256990000|2021-09-10 06:56:30|3425.38|3416.68|3425.15|3416.45|3425.67|3416.97|3424.33|3415.63|33
1631257000000|2021-09-10 06:56:40|3424.38|3415.68|3425.16|3416.46|3425.3|3416.6|3424.38|3415.68|33
1631257010000|2021-09-10 06:56:50|3425.22|3416.52|3424.47|3415.77|3425.3|3416.6|3423.82|3415.12|39
1631257020000|2021-09-10 06:57:00|3424.52|3415.82|3424.41|3415.71|3424.69|3415.99|3424.23|3415.53|34
1631257030000|2021-09-10 06:57:10|3424.48|3415.78|3425.26|3416.56|3425.26|3416.56|3424.38|3415.68|34
1631257040000|2021-09-10 06:57:20|3425.16|3416.46|3425.75|3417.05|3426.17|3417.47|3424.92|3416.22|35
1631257050000|2021-09-10 06:57:30|3425.73|3417.03|3426.68|3417.98|3426.71|3418.01|3425.73|3417.03|34
1631257060000|2021-09-10 06:57:40|3426.58|3417.88|3425.89|3417.19|3426.68|3417.98|3425.67|3416.97|38
1631257070000|2021-09-10 06:57:50|3425.8|3417.1|3425.17|3416.47|3425.93|3417.23|3424.8|3416.1|32
1631257080000|2021-09-10 06:58:00|3425.19|3416.49|3427.47|3418.77|3427.48|3418.78|3425.19|3416.49|29
1631257090000|2021-09-10 06:58:10|3427.4|3418.7|3426.89|3418.19|3428.21|3419.51|3426.35|3417.65|37
1631257100000|2021-09-10 06:58:20|3428.16|3419.46|3426.07|3417.37|3428.42|3419.72|3426.01|3417.31|35
1631257110000|2021-09-10 06:58:30|3425.9|3417.2|3426.04|3417.34|3426.22|3417.52|3425.9|3417.2|36
1631257120000|2021-09-10 06:58:40|3426.01|3417.31|3426|3417.3|3426.25|3417.55|3425.88|3417.18|34
1631257130000|2021-09-10 06:58:50|3426.11|3417.41|3426.96|3418.26|3427|3418.3|3426.02|3417.32|37
1631257140000|2021-09-10 06:59:00|3427|3418.3|3426.5|3417.8|3427.87|3419.17|3426.5|3417.8|32
1631257150000|2021-09-10 06:59:10|3426.35|3417.65|3424.62|3415.92|3426.35|3417.65|3424.42|3415.72|32
1631257160000|2021-09-10 06:59:20|3424.1|3415.4|3422.06|3413.36|3425.57|3416.87|3420.36|3411.66|37
1631257170000|2021-09-10 06:59:30|3421.94|3413.24|3421.19|3412.49|3421.94|3413.24|3421.17|3412.47|36
1631257180000|2021-09-10 06:59:40|3421.3|3412.6|3422.47|3413.77|3422.47|3413.77|3421.18|3412.48|32
1631257190000|2021-09-10 06:59:50|3422.49|3413.79|3423.37|3414.67|3423.55|3414.85|3422.49|3413.79|35
1631257200000|2021-09-10 07:00:00|3423.39|3414.69|3420.2|3411.5|3423.39|3414.69|3420.11|3411.41|39
1631257210000|2021-09-10 07:00:10|3420.12|3411.42|3420.88|3412.18|3420.94|3412.24|3420.12|3411.42|34
1631257220000|2021-09-10 07:00:20|3420.85|3412.15|3423.83|3415.13|3423.83|3415.13|3420.85|3412.15|36
1631257230000|2021-09-10 07:00:30|3423.86|3415.16|3425.14|3416.44|3425.19|3416.49|3423.86|3415.16|38
1631257240000|2021-09-10 07:00:40|3425.16|3416.46|3428|3419.3|3428.23|3419.53|3424.19|3415.49|28
1631257250000|2021-09-10 07:00:50|3427.49|3418.79|3427.52|3418.82|3427.52|3418.82|3425.95|3417.25|38
1631257260000|2021-09-10 07:01:00|3427.75|3419.05|3426.63|3417.93|3428.02|3419.32|3425.9|3417.2|37
1631257270000|2021-09-10 07:01:10|3426.78|3418.08|3428.69|3419.99|3428.78|3420.08|3426.78|3418.08|37
1631257280000|2021-09-10 07:01:20|3428.7|3420|3429.4|3420.7|3429.4|3420.7|3427.64|3418.94|28
1631257290000|2021-09-10 07:01:30|3429.5|3420.8|3429.4|3420.7|3430.08|3421.38|3428.34|3419.64|28
1631257300000|2021-09-10 07:01:40|3429.35|3420.65|3430.7|3422|3430.72|3422.02|3429.35|3420.65|30
1631257310000|2021-09-10 07:01:50|3430.69|3421.99|3433.22|3424.52|3433.34|3424.64|3429.68|3420.98|28
1631257320000|2021-09-10 07:02:00|3433.15|3424.45|3430.47|3421.77|3433.23|3424.53|3430.47|3421.77|37
1631257330000|2021-09-10 07:02:10|3430.46|3421.76|3432.43|3423.73|3433.1|3424.4|3430.09|3421.39|40
1631257340000|2021-09-10 07:02:20|3432.29|3423.59|3432.48|3423.78|3432.68|3423.98|3432.29|3423.59|38
1631257350000|2021-09-10 07:02:30|3432.49|3423.79|3431.62|3422.92|3432.5|3423.8|3431.26|3422.56|34
1631257360000|2021-09-10 07:02:40|3431.67|3422.97|3431.46|3422.76|3431.95|3423.25|3431.29|3422.59|36
1631257370000|2021-09-10 07:02:50|3431.51|3422.81|3431.33|3422.63|3431.71|3423.01|3431.25|3422.55|36
1631257380000|2021-09-10 07:03:00|3431.36|3422.66|3431.81|3423.11|3431.87|3423.17|3431.35|3422.65|32
1631257390000|2021-09-10 07:03:10|3431.83|3423.13|3433.56|3424.86|3433.58|3424.88|3431.83|3423.13|34
1631257400000|2021-09-10 07:03:20|3433.44|3424.74|3433.65|3424.95|3433.78|3425.08|3433.41|3424.71|33
1631257410000|2021-09-10 07:03:30|3433.67|3424.97|3434.02|3425.32|3434.16|3425.46|3433.67|3424.97|29
1631257420000|2021-09-10 07:03:40|3433.98|3425.28|3433.52|3424.82|3433.98|3425.28|3433.33|3424.63|31
1631257430000|2021-09-10 07:03:50|3433.59|3424.89|3435.16|3426.46|3435.36|3426.66|3433.59|3424.89|37
1631257440000|2021-09-10 07:04:00|3435.14|3426.44|3435.77|3427.07|3435.77|3427.07|3435|3426.3|36
1631257450000|2021-09-10 07:04:10|3435.62|3426.92|3435.09|3426.39|3436.58|3427.88|3434.99|3426.29|35
1631257460000|2021-09-10 07:04:20|3435.05|3426.35|3432.51|3423.81|3435.05|3426.35|3432.51|3423.81|35
1631257470000|2021-09-10 07:04:30|3432.59|3423.89|3433.72|3425.02|3433.76|3425.06|3432.31|3423.61|38
1631257480000|2021-09-10 07:04:40|3433.69|3424.99|3432.05|3423.35|3434.44|3425.74|3432.05|3423.35|40
1631257490000|2021-09-10 07:04:50|3432.01|3423.31|3431.7|3423|3432.16|3423.46|3431.67|3422.97|33
1631257500000|2021-09-10 07:05:00|3431.73|3423.03|3430.19|3421.49|3431.74|3423.04|3430.03|3421.33|33
1631257510000|2021-09-10 07:05:10|3429.9|3421.2|3430.03|3421.33|3430.26|3421.56|3429.48|3420.78|30
1631257520000|2021-09-10 07:05:20|3429.99|3421.29|3431.38|3422.68|3431.38|3422.68|3429.88|3421.18|34
1631257530000|2021-09-10 07:05:30|3431.6|3422.9|3432.36|3423.66|3432.39|3423.69|3431.6|3422.9|37
1631257540000|2021-09-10 07:05:40|3432.32|3423.62|3432.15|3423.45|3432.87|3424.17|3432.03|3423.33|35
1631257550000|2021-09-10 07:05:50|3432.09|3423.39|3431.54|3422.84|3432.48|3423.78|3431.38|3422.68|31
1631257560000|2021-09-10 07:06:00|3431.53|3422.83|3431.21|3422.51|3431.67|3422.97|3431.15|3422.45|35
1631257570000|2021-09-10 07:06:10|3431.13|3422.43|3431.15|3422.45|3431.22|3422.52|3431.01|3422.31|29
1631257580000|2021-09-10 07:06:20|3431.12|3422.42|3432.41|3423.71|3432.67|3423.97|3431.1|3422.4|33
1631257590000|2021-09-10 07:06:30|3432.43|3423.73|3432.61|3423.91|3432.78|3424.08|3432.02|3423.32|35
1631257600000|2021-09-10 07:06:40|3432.68|3423.98|3431.83|3423.13|3432.84|3424.14|3431.83|3423.13|33
1631257610000|2021-09-10 07:06:50|3431.85|3423.15|3430.45|3421.75|3432.01|3423.31|3430.45|3421.75|38
1631257620000|2021-09-10 07:07:00|3430.83|3422.13|3430.39|3421.69|3431.05|3422.35|3430.24|3421.54|34
1631257630000|2021-09-10 07:07:10|3430.44|3421.74|3429.85|3421.15|3430.67|3421.97|3428.81|3420.11|32
1631257640000|2021-09-10 07:07:20|3430.22|3421.52|3427.74|3419.04|3430.22|3421.52|3426.91|3418.21|33
1631257650000|2021-09-10 07:07:30|3427.66|3418.96|3427.66|3418.96|3427.91|3419.21|3427.46|3418.76|33
1631257660000|2021-09-10 07:07:40|3427.68|3418.98|3426.79|3418.09|3427.69|3418.99|3426.53|3417.83|18
1631257670000|2021-09-10 07:07:50|3426.81|3418.11|3425.52|3416.82|3426.81|3418.11|3425|3416.3|35
1631257680000|2021-09-10 07:08:00|3425.58|3416.88|3425.15|3416.45|3425.67|3416.97|3424.84|3416.14|34
1631257690000|2021-09-10 07:08:10|3425.14|3416.44|3424.67|3415.97|3425.14|3416.44|3424.32|3415.62|36
1631257700000|2021-09-10 07:08:20|3424.45|3415.75|3423.03|3414.33|3424.77|3416.07|3423.01|3414.31|33
1631257710000|2021-09-10 07:08:30|3423.06|3414.36|3422.69|3413.99|3423.44|3414.74|3422.38|3413.68|40
1631257720000|2021-09-10 07:08:40|3422.74|3414.04|3423.06|3414.36|3423.79|3415.09|3422.74|3414.04|34
1631257730000|2021-09-10 07:08:50|3423.05|3414.35|3423.12|3414.42|3423.35|3414.65|3422.99|3414.29|33
1631257740000|2021-09-10 07:09:00|3423.13|3414.43|3423.31|3414.61|3423.31|3414.61|3423.09|3414.39|24
1631257750000|2021-09-10 07:09:10|3423.17|3414.47|3423.24|3414.54|3423.57|3414.87|3423.12|3414.42|35
1631257760000|2021-09-10 07:09:20|3423.26|3414.56|3424.66|3415.96|3424.94|3416.24|3423.26|3414.56|40
1631257770000|2021-09-10 07:09:30|3424.59|3415.89|3424.92|3416.22|3425.23|3416.53|3424.59|3415.89|35
1631257780000|2021-09-10 07:09:40|3424.9|3416.2|3425.55|3416.85|3425.72|3417.02|3424.71|3416.01|32
1631257790000|2021-09-10 07:09:50|3425.53|3416.83|3425.53|3416.83|3425.63|3416.93|3425.34|3416.64|31
1631257800000|2021-09-10 07:10:00|3425.52|3416.82|3425.39|3416.69|3425.74|3417.04|3424.43|3415.73|30
1631257810000|2021-09-10 07:10:10|3425.3|3416.6|3425.14|3416.44|3425.47|3416.77|3425.14|3416.44|33
1631257820000|2021-09-10 07:10:20|3425.16|3416.46|3424.96|3416.26|3425.38|3416.68|3424.96|3416.26|21
1631257830000|2021-09-10 07:10:30|3425.1|3416.4|3425.6|3416.9|3425.6|3416.9|3425.1|3416.4|24
1631257840000|2021-09-10 07:10:40|3425.55|3416.85|3427.54|3418.84|3427.56|3418.86|3425.55|3416.85|36
1631257850000|2021-09-10 07:10:50|3427.6|3418.9|3427.71|3419.01|3428.17|3419.47|3427.58|3418.88|30
1631257860000|2021-09-10 07:11:00|3427.78|3419.08|3427.69|3418.99|3428.05|3419.35|3426.93|3418.23|38
1631257870000|2021-09-10 07:11:10|3427.7|3419|3427.63|3418.93|3428.41|3419.71|3427.63|3418.93|35
1631257880000|2021-09-10 07:11:20|3427.59|3418.89|3427.61|3418.91|3427.61|3418.91|3427.26|3418.56|36
1631257890000|2021-09-10 07:11:30|3427.46|3418.76|3427.31|3418.61|3427.61|3418.91|3427.22|3418.52|37
1631257900000|2021-09-10 07:11:40|3427.32|3418.62|3427.07|3418.37|3427.48|3418.78|3427.07|3418.37|32
1631257910000|2021-09-10 07:11:50|3427.08|3418.38|3426.78|3418.08|3427.08|3418.38|3426.66|3417.96|30
1631257920000|2021-09-10 07:12:00|3426.93|3418.23|3426.72|3418.02|3427.15|3418.45|3426.72|3418.02|34
1631257930000|2021-09-10 07:12:10|3426.67|3417.97|3427.6|3418.9|3427.6|3418.9|3426.6|3417.9|34
1631257940000|2021-09-10 07:12:20|3427.64|3418.94|3428.14|3419.44|3428.91|3420.21|3427.57|3418.87|32
1631257950000|2021-09-10 07:12:30|3428.15|3419.45|3428.52|3419.82|3428.72|3420.02|3427.89|3419.19|36
1631257960000|2021-09-10 07:12:40|3428.42|3419.72|3426.63|3417.93|3428.42|3419.72|3425.78|3417.08|37
1631257970000|2021-09-10 07:12:50|3426.77|3418.07|3428.11|3419.41|3428.11|3419.41|3426.77|3418.07|34
1631257980000|2021-09-10 07:13:00|3427.81|3419.11|3428.08|3419.38|3428.08|3419.38|3427.66|3418.96|24
1631257990000|2021-09-10 07:13:10|3428.12|3419.42|3428.12|3419.42|3428.3|3419.6|3427.79|3419.09|31
1631258000000|2021-09-10 07:13:20|3428.17|3419.47|3427.91|3419.21|3428.25|3419.55|3427.87|3419.17|28
1631258010000|2021-09-10 07:13:30|3427.83|3419.13|3426.19|3417.49|3427.96|3419.26|3426.07|3417.37|23
1631258020000|2021-09-10 07:13:40|3426.23|3417.53|3426.22|3417.52|3426.36|3417.66|3426.21|3417.51|32
1631258030000|2021-09-10 07:13:50|3426.21|3417.51|3425.33|3416.63|3426.32|3417.62|3424.83|3416.13|33
1631258040000|2021-09-10 07:14:00|3425.26|3416.56|3424.96|3416.26|3425.38|3416.68|3424.96|3416.26|26
1631258050000|2021-09-10 07:14:10|3425|3416.3|3425.91|3417.21|3426.77|3418.07|3424.98|3416.28|35
1631258060000|2021-09-10 07:14:20|3425.71|3417.01|3424.87|3416.17|3425.71|3417.01|3424.61|3415.91|34
1631258070000|2021-09-10 07:14:30|3424.91|3416.21|3424.92|3416.22|3425.22|3416.52|3424.68|3415.98|37
1631258080000|2021-09-10 07:14:40|3424.91|3416.21|3424.65|3415.95|3424.95|3416.25|3424.51|3415.81|31
1631258090000|2021-09-10 07:14:50|3424.66|3415.96|3423.92|3415.22|3424.69|3415.99|3423.81|3415.11|35
1631258100000|2021-09-10 07:15:00|3424|3415.3|3423.84|3415.14|3424.23|3415.53|3423.71|3415.01|36
1631258110000|2021-09-10 07:15:10|3423.77|3415.07|3424.47|3415.77|3425.35|3416.65|3423.77|3415.07|38
1631258120000|2021-09-10 07:15:20|3424.46|3415.76|3422.79|3414.09|3424.49|3415.79|3422.79|3414.09|32
1631258130000|2021-09-10 07:15:30|3422.84|3414.14|3420.86|3412.16|3423.17|3414.47|3420.86|3412.16|33
1631258140000|2021-09-10 07:15:40|3420.99|3412.29|3420.28|3411.58|3420.99|3412.29|3420.13|3411.43|34
1631258150000|2021-09-10 07:15:50|3420.05|3411.35|3417.25|3408.55|3420.24|3411.54|3416.89|3408.19|27
1631258160000|2021-09-10 07:16:00|3417.68|3408.98|3417.58|3408.88|3417.7|3409|3417.05|3408.35|34
1631258170000|2021-09-10 07:16:10|3417.53|3408.83|3416.32|3407.62|3418.02|3409.32|3416.25|3407.55|32
1631258180000|2021-09-10 07:16:20|3414.03|3405.33|3406.67|3397.97|3414.03|3405.33|3405.57|3396.87|40
1631258190000|2021-09-10 07:16:30|3406.71|3398.01|3407.58|3398.88|3408.62|3399.92|3406.34|3397.64|40
1631258200000|2021-09-10 07:16:40|3407.81|3399.11|3408.19|3399.49|3408.72|3400.02|3407.38|3398.68|35
1631258210000|2021-09-10 07:16:50|3408.41|3399.71|3402.4|3393.7|3408.54|3399.84|3399.18|3390.48|39
1631258220000|2021-09-10 07:17:00|3401.83|3393.13|3404.36|3395.66|3406.69|3397.99|3401.83|3393.13|38
1631258230000|2021-09-10 07:17:10|3404.52|3395.82|3405.94|3397.24|3406.41|3397.71|3403.9|3395.2|39
1631258240000|2021-09-10 07:17:20|3406.03|3397.33|3410.12|3401.42|3410.12|3401.42|3405.84|3397.14|38
1631258250000|2021-09-10 07:17:30|3410.65|3401.95|3414.5|3405.8|3414.78|3406.08|3410.65|3401.95|40
1631258260000|2021-09-10 07:17:40|3414.41|3405.71|3413.41|3404.71|3414.86|3406.16|3412.84|3404.14|39
1631258270000|2021-09-10 07:17:50|3413.94|3405.24|3416.98|3408.28|3417.45|3408.75|3413.94|3405.24|39
1631258280000|2021-09-10 07:18:00|3416.94|3408.24|3417.09|3408.39|3417.17|3408.47|3416.05|3407.35|37
1631258290000|2021-09-10 07:18:10|3416.65|3407.95|3413.54|3404.84|3416.65|3407.95|3413.54|3404.84|37
1631258300000|2021-09-10 07:18:20|3413.58|3404.88|3414.38|3405.68|3414.89|3406.19|3413.05|3404.35|40
1631258310000|2021-09-10 07:18:30|3414.37|3405.67|3414.71|3406.01|3414.79|3406.09|3414.37|3405.67|32
1631258320000|2021-09-10 07:18:40|3415.69|3406.99|3418.36|3409.66|3418.92|3410.22|3415.69|3406.99|37
1631258330000|2021-09-10 07:18:50|3418.47|3409.77|3420.15|3411.45|3420.15|3411.45|3418.07|3409.37|32
1631258340000|2021-09-10 07:19:00|3419.86|3411.16|3419.91|3411.21|3420.05|3411.35|3418.17|3409.47|37
1631258350000|2021-09-10 07:19:10|3419.98|3411.28|3421.01|3412.31|3421.61|3412.91|3419.81|3411.11|34
1631258360000|2021-09-10 07:19:20|3421.15|3412.45|3419.74|3411.04|3421.15|3412.45|3419.62|3410.92|37
1631258370000|2021-09-10 07:19:30|3419.65|3410.95|3418.64|3409.94|3419.75|3411.05|3417.76|3409.06|39
1631258380000|2021-09-10 07:19:40|3418.66|3409.96|3419.17|3410.47|3419.54|3410.84|3418.24|3409.54|36
1631258390000|2021-09-10 07:19:50|3419.16|3410.46|3413.42|3404.72|3419.27|3410.57|3413.42|3404.72|37
1631258400000|2021-09-10 07:20:00|3413.33|3404.63|3413.41|3404.71|3414.41|3405.71|3412.56|3403.86|40
1631258410000|2021-09-10 07:20:10|3413.02|3404.32|3413.05|3404.35|3413.5|3404.8|3411.72|3403.02|37
1631258420000|2021-09-10 07:20:20|3412.88|3404.18|3412.64|3403.94|3412.96|3404.26|3411.79|3403.09|31
1631258430000|2021-09-10 07:20:30|3412.55|3403.85|3412.66|3403.96|3412.71|3404.01|3412.34|3403.64|26
1631258440000|2021-09-10 07:20:40|3412.65|3403.95|3414.05|3405.35|3414.27|3405.57|3412.46|3403.76|33
1631258450000|2021-09-10 07:20:50|3414.04|3405.34|3413.47|3404.77|3414.15|3405.45|3413.01|3404.31|29
1631258460000|2021-09-10 07:21:00|3413.61|3404.91|3413.41|3404.71|3414.2|3405.5|3413.36|3404.66|32
1631258470000|2021-09-10 07:21:10|3413.6|3404.9|3414.49|3405.79|3414.49|3405.79|3413.51|3404.81|29
1631258480000|2021-09-10 07:21:20|3414.61|3405.91|3418.12|3409.42|3418.12|3409.42|3413.91|3405.21|37
1631258490000|2021-09-10 07:21:30|3418.35|3409.65|3417.66|3408.96|3419.58|3410.88|3417.66|3408.96|38
1631258500000|2021-09-10 07:21:40|3417.7|3409|3418.94|3410.24|3418.94|3410.24|3417.09|3408.39|38
1631258510000|2021-09-10 07:21:50|3419.5|3410.8|3419.35|3410.65|3419.97|3411.27|3418.89|3410.19|40
1631258520000|2021-09-10 07:22:00|3419.52|3410.82|3421.39|3412.69|3421.78|3413.08|3419.48|3410.78|34
1631258530000|2021-09-10 07:22:10|3421.15|3412.45|3420.81|3412.11|3421.96|3413.26|3420.74|3412.04|32
1631258540000|2021-09-10 07:22:20|3421.34|3412.64|3421.43|3412.73|3421.45|3412.75|3421.11|3412.41|31
1631258550000|2021-09-10 07:22:30|3421.37|3412.67|3421.32|3412.62|3421.37|3412.67|3421.15|3412.45|23
1631258560000|2021-09-10 07:22:40|3421.07|3412.37|3420.82|3412.12|3421.39|3412.69|3420.54|3411.84|31
1631258570000|2021-09-10 07:22:50|3420.92|3412.22|3420.93|3412.23|3421.05|3412.35|3420.71|3412.01|30
1631258580000|2021-09-10 07:23:00|3420.94|3412.24|3420.66|3411.96|3421.08|3412.38|3420.43|3411.73|36
1631258590000|2021-09-10 07:23:10|3420.79|3412.09|3420.74|3412.04|3420.89|3412.19|3420.66|3411.96|29
1631258600000|2021-09-10 07:23:20|3420.84|3412.14|3420.73|3412.03|3420.85|3412.15|3420.71|3412.01|18
1631258610000|2021-09-10 07:23:30|3420.71|3412.01|3419.49|3410.79|3420.71|3412.01|3419.07|3410.37|24
1631258620000|2021-09-10 07:23:40|3419.45|3410.75|3418.75|3410.05|3419.52|3410.82|3418.43|3409.73|32
1631258630000|2021-09-10 07:23:50|3418.71|3410.01|3418.22|3409.52|3418.75|3410.05|3418.22|3409.52|28
1631258640000|2021-09-10 07:24:00|3418.53|3409.83|3416.77|3408.07|3418.53|3409.83|3416.28|3407.58|36
1631258650000|2021-09-10 07:24:10|3416.76|3408.06|3416.35|3407.65|3417|3408.3|3416.3|3407.6|20
1631258660000|2021-09-10 07:24:20|3416.31|3407.61|3413.65|3404.95|3416.35|3407.65|3413.22|3404.52|32
1631258670000|2021-09-10 07:24:30|3413.74|3405.04|3413.21|3404.51|3414.2|3405.5|3413.16|3404.46|35
1631258680000|2021-09-10 07:24:40|3413.22|3404.52|3412.3|3403.6|3413.22|3404.52|3412.3|3403.6|34
1631258690000|2021-09-10 07:24:50|3412.43|3403.73|3412.18|3403.48|3412.43|3403.73|3411.12|3402.42|36
1631258700000|2021-09-10 07:25:00|3412.27|3403.57|3411.66|3402.96|3412.96|3404.26|3411.35|3402.65|36
1631258710000|2021-09-10 07:25:10|3411.65|3402.95|3410.95|3402.25|3411.65|3402.95|3410.76|3402.06|38
1631258720000|2021-09-10 07:25:20|3410.97|3402.27|3410.77|3402.07|3411.19|3402.49|3409.64|3400.94|38
1631258730000|2021-09-10 07:25:30|3410.78|3402.08|3414.71|3406.01|3415.28|3406.58|3410.77|3402.07|38
1631258740000|2021-09-10 07:25:40|3414.72|3406.02|3414.68|3405.98|3414.85|3406.15|3413.82|3405.12|37
1631258750000|2021-09-10 07:25:50|3414.51|3405.81|3416.82|3408.12|3417.02|3408.32|3414.51|3405.81|36
1631258760000|2021-09-10 07:26:00|3416.69|3407.99|3416.65|3407.95|3416.91|3408.21|3415.63|3406.93|34
1631258770000|2021-09-10 07:26:10|3416.7|3408|3416.3|3407.6|3416.8|3408.1|3416.15|3407.45|30
1631258780000|2021-09-10 07:26:20|3416.29|3407.59|3417.6|3408.9|3417.76|3409.06|3416.29|3407.59|26
1631258790000|2021-09-10 07:26:30|3417.53|3408.83|3418|3409.3|3418|3409.3|3417.51|3408.81|28
1631258800000|2021-09-10 07:26:40|3418.05|3409.35|3418.77|3410.07|3419.14|3410.44|3417.99|3409.29|31
1631258810000|2021-09-10 07:26:50|3418.71|3410.01|3417.34|3408.64|3419.24|3410.54|3417.11|3408.41|37
1631258820000|2021-09-10 07:27:00|3417.41|3408.71|3418.64|3409.94|3418.85|3410.15|3417.32|3408.62|24
1631258830000|2021-09-10 07:27:10|3418.42|3409.72|3419.29|3410.59|3419.69|3410.99|3418.41|3409.71|28
1631258840000|2021-09-10 07:27:20|3419.23|3410.53|3421.23|3412.53|3421.41|3412.71|3419.23|3410.53|36
1631258850000|2021-09-10 07:27:30|3421.21|3412.51|3421.88|3413.18|3421.88|3413.18|3420.87|3412.17|32
1631258860000|2021-09-10 07:27:40|3421.89|3413.19|3422.91|3414.21|3423.06|3414.36|3421.87|3413.17|35
1631258870000|2021-09-10 07:27:50|3422.93|3414.23|3423.25|3414.55|3423.39|3414.69|3422.74|3414.04|32
1631258880000|2021-09-10 07:28:00|3423.33|3414.63|3424.06|3415.36|3424.19|3415.49|3423.23|3414.53|31
1631258890000|2021-09-10 07:28:10|3424.02|3415.32|3423.53|3414.83|3424.02|3415.32|3423.15|3414.45|37
1631258900000|2021-09-10 07:28:20|3423.49|3414.79|3423.3|3414.6|3423.57|3414.87|3422.74|3414.04|31
1631258910000|2021-09-10 07:28:30|3423.25|3414.55|3424.08|3415.38|3424.08|3415.38|3423.23|3414.53|24
1631258920000|2021-09-10 07:28:40|3424.06|3415.36|3425.56|3416.86|3425.69|3416.99|3424.05|3415.35|33
1631258930000|2021-09-10 07:28:50|3425.54|3416.84|3423.18|3414.48|3425.75|3417.05|3423.18|3414.48|31
1631258940000|2021-09-10 07:29:00|3423.29|3414.59|3424.48|3415.78|3424.91|3416.21|3422.82|3414.12|36
1631258950000|2021-09-10 07:29:10|3424.49|3415.79|3424.95|3416.25|3424.95|3416.25|3424.49|3415.79|27
1631258960000|2021-09-10 07:29:20|3425.11|3416.41|3425.37|3416.67|3425.37|3416.67|3424.88|3416.18|31
1631258970000|2021-09-10 07:29:30|3425.05|3416.35|3426.5|3417.8|3426.5|3417.8|3425.05|3416.35|36
1631258980000|2021-09-10 07:29:40|3426.53|3417.83|3427.34|3418.64|3427.94|3419.24|3426.53|3417.83|35
1631258990000|2021-09-10 07:29:50|3427.54|3418.84|3426.16|3417.46|3427.54|3418.84|3426.11|3417.41|34
1631259000000|2021-09-10 07:30:00|3426.07|3417.37|3425.91|3417.21|3426.07|3417.37|3424.91|3416.21|37
1631259010000|2021-09-10 07:30:10|3425.85|3417.15|3426.07|3417.37|3426.66|3417.96|3425.85|3417.15|36
1631259020000|2021-09-10 07:30:20|3425.92|3417.22|3426.16|3417.46|3426.53|3417.83|3425.91|3417.21|32
1631259030000|2021-09-10 07:30:30|3426.18|3417.48|3426.17|3417.47|3426.34|3417.64|3426.12|3417.42|36
1631259040000|2021-09-10 07:30:40|3426.13|3417.43|3426.07|3417.37|3426.2|3417.5|3426.02|3417.32|35
1631259050000|2021-09-10 07:30:50|3426.12|3417.42|3426.83|3418.13|3427.64|3418.94|3426.11|3417.41|28
1631259060000|2021-09-10 07:31:00|3426.85|3418.15|3427.06|3418.36|3427.08|3418.38|3426.59|3417.89|25
1631259070000|2021-09-10 07:31:10|3427.08|3418.38|3425.41|3416.71|3427.08|3418.38|3425.37|3416.67|18
1631259080000|2021-09-10 07:31:20|3425.56|3416.86|3424.54|3415.84|3425.7|3417|3424.54|3415.84|24
1631259090000|2021-09-10 07:31:30|3424.56|3415.86|3423.83|3415.13|3424.6|3415.9|3423.8|3415.1|34
1631259100000|2021-09-10 07:31:40|3423.85|3415.15|3423.23|3414.53|3423.85|3415.15|3423.23|3414.53|28
1631259110000|2021-09-10 07:31:50|3423.39|3414.69|3421.92|3413.22|3423.51|3414.81|3421.88|3413.18|34
1631259120000|2021-09-10 07:32:00|3422.05|3413.35|3420.49|3411.79|3422.44|3413.74|3420.01|3411.31|39
1631259130000|2021-09-10 07:32:10|3420.21|3411.51|3418.63|3409.93|3420.21|3411.51|3418.63|3409.93|39
1631259140000|2021-09-10 07:32:20|3418.43|3409.73|3416.96|3408.26|3418.74|3410.04|3416.89|3408.19|38
1631259150000|2021-09-10 07:32:30|3416.92|3408.22|3417.42|3408.72|3417.82|3409.12|3416.92|3408.22|37
1631259160000|2021-09-10 07:32:40|3417.03|3408.33|3416.56|3407.86|3417.26|3408.56|3416.33|3407.63|36
1631259170000|2021-09-10 07:32:50|3416.59|3407.89|3416.41|3407.71|3417.71|3409.01|3416.35|3407.65|36
1631259180000|2021-09-10 07:33:00|3416.35|3407.65|3414.63|3405.93|3416.48|3407.78|3414.63|3405.93|33
1631259190000|2021-09-10 07:33:10|3414.77|3406.07|3412.17|3403.47|3414.8|3406.1|3412.17|3403.47|34
1631259200000|2021-09-10 07:33:20|3411.94|3403.24|3413.49|3404.79|3413.49|3404.79|3409.83|3401.13|39
1631259210000|2021-09-10 07:33:30|3413.43|3404.73|3412.41|3403.71|3413.59|3404.89|3412.41|3403.71|31
1631259220000|2021-09-10 07:33:40|3412.37|3403.67|3411.75|3403.05|3412.37|3403.67|3410.61|3401.91|33
1631259230000|2021-09-10 07:33:50|3411.51|3402.81|3410.68|3401.98|3412.14|3403.44|3410.65|3401.95|33
1631259240000|2021-09-10 07:34:00|3410.57|3401.87|3409.1|3400.4|3410.72|3402.02|3408.69|3399.99|34
1631259250000|2021-09-10 07:34:10|3409.27|3400.57|3409.11|3400.41|3409.6|3400.9|3408.81|3400.11|33
1631259260000|2021-09-10 07:34:20|3408.91|3400.21|3411.04|3402.34|3411.04|3402.34|3408.75|3400.05|36
1631259270000|2021-09-10 07:34:30|3410.74|3402.04|3409.42|3400.72|3410.74|3402.04|3408.72|3400.02|39
1631259280000|2021-09-10 07:34:40|3409.57|3400.87|3409.96|3401.26|3409.98|3401.28|3408.58|3399.88|36
1631259290000|2021-09-10 07:34:50|3409.88|3401.18|3409.01|3400.31|3409.94|3401.24|3408.41|3399.71|35
1631259300000|2021-09-10 07:35:00|3408.91|3400.21|3411.03|3402.33|3411.03|3402.33|3408.91|3400.21|37
1631259310000|2021-09-10 07:35:10|3411.01|3402.31|3412.99|3404.29|3413.22|3404.52|3411.01|3402.31|36
1631259320000|2021-09-10 07:35:20|3412.93|3404.23|3411.62|3402.92|3412.93|3404.23|3410.98|3402.28|32
1631259330000|2021-09-10 07:35:30|3411.7|3403|3411.84|3403.14|3412.01|3403.31|3411.56|3402.86|28
1631259340000|2021-09-10 07:35:40|3411.75|3403.05|3411.4|3402.7|3412.06|3403.36|3411.4|3402.7|33
1631259350000|2021-09-10 07:35:50|3411.33|3402.63|3410.97|3402.27|3412.31|3403.61|3410.93|3402.23|29
1631259360000|2021-09-10 07:36:00|3410.99|3402.29|3411.24|3402.54|3412.58|3403.88|3410.99|3402.29|32
1631259370000|2021-09-10 07:36:10|3411.22|3402.52|3411.35|3402.65|3411.62|3402.92|3411.22|3402.52|31
1631259380000|2021-09-10 07:36:20|3411.26|3402.56|3412.14|3403.44|3412.14|3403.44|3410.8|3402.1|33
1631259390000|2021-09-10 07:36:30|3412.08|3403.38|3412.4|3403.7|3412.75|3404.05|3411.65|3402.95|36
1631259400000|2021-09-10 07:36:40|3412.45|3403.75|3411.46|3402.76|3412.65|3403.95|3411.28|3402.58|35
1631259410000|2021-09-10 07:36:50|3411.53|3402.83|3410.09|3401.39|3411.53|3402.83|3410.04|3401.34|33
1631259420000|2021-09-10 07:37:00|3409.99|3401.29|3411.85|3403.15|3411.93|3403.23|3409.99|3401.29|38
1631259430000|2021-09-10 07:37:10|3411.88|3403.18|3411.14|3402.44|3412.7|3404|3411.14|3402.44|38
1631259440000|2021-09-10 07:37:20|3411.11|3402.41|3412.01|3403.31|3412.13|3403.43|3411.11|3402.41|35
1631259450000|2021-09-10 07:37:30|3412.09|3403.39|3410.85|3402.15|3412.09|3403.39|3410.85|3402.15|36
1631259460000|2021-09-10 07:37:40|3410.53|3401.83|3409.79|3401.09|3411.03|3402.33|3408.98|3400.28|38
1631259470000|2021-09-10 07:37:50|3409.67|3400.97|3409.74|3401.04|3410.38|3401.68|3409.2|3400.5|36
1631259480000|2021-09-10 07:38:00|3409.68|3400.98|3410.25|3401.55|3410.28|3401.58|3408.24|3399.54|35
1631259490000|2021-09-10 07:38:10|3410.35|3401.65|3409.43|3400.73|3410.54|3401.84|3409.42|3400.72|35
1631259500000|2021-09-10 07:38:20|3409.51|3400.81|3409.52|3400.82|3409.6|3400.9|3409.22|3400.52|25
1631259510000|2021-09-10 07:38:30|3409.51|3400.81|3409.19|3400.49|3409.61|3400.91|3409.19|3400.49|23
1631259520000|2021-09-10 07:38:40|3408.98|3400.28|3408.85|3400.15|3409.01|3400.31|3408.83|3400.13|23
1631259530000|2021-09-10 07:38:50|3408.81|3400.11|3409.75|3401.05|3410.1|3401.4|3408.69|3399.99|25
1631259540000|2021-09-10 07:39:00|3409.6|3400.9|3407.17|3398.47|3409.77|3401.07|3407.17|3398.47|25
1631259550000|2021-09-10 07:39:10|3407.15|3398.45|3407.03|3398.33|3407.34|3398.64|3406.9|3398.2|39
1631259560000|2021-09-10 07:39:20|3406.85|3398.15|3406.68|3397.98|3407.23|3398.53|3406.06|3397.36|39
1631259570000|2021-09-10 07:39:30|3406.65|3397.95|3407.33|3398.63|3407.58|3398.88|3406.64|3397.94|38
1631259580000|2021-09-10 07:39:40|3407.32|3398.62|3410.21|3401.51|3410.21|3401.51|3407.32|3398.62|36
1631259590000|2021-09-10 07:39:50|3410.16|3401.46|3408.83|3400.13|3410.24|3401.54|3408.48|3399.78|38
1631259600000|2021-09-10 07:40:00|3408.62|3399.92|3409.47|3400.77|3409.65|3400.95|3408.33|3399.63|36
1631259610000|2021-09-10 07:40:10|3409.59|3400.89|3409.96|3401.26|3409.96|3401.26|3409.48|3400.78|38
1631259620000|2021-09-10 07:40:20|3409.92|3401.22|3410.53|3401.83|3410.85|3402.15|3409.69|3400.99|36
1631259630000|2021-09-10 07:40:30|3410.56|3401.86|3410.35|3401.65|3410.95|3402.25|3410.24|3401.54|38
1631259640000|2021-09-10 07:40:40|3410.38|3401.68|3410.63|3401.93|3410.81|3402.11|3409.54|3400.84|39
1631259650000|2021-09-10 07:40:50|3410.74|3402.04|3411.17|3402.47|3411.24|3402.54|3410.74|3402.04|34
1631259660000|2021-09-10 07:41:00|3411.16|3402.46|3411.43|3402.73|3412.42|3403.72|3410.85|3402.15|38
1631259670000|2021-09-10 07:41:10|3411.44|3402.74|3410.95|3402.25|3411.61|3402.91|3410.46|3401.76|33
1631259680000|2021-09-10 07:41:20|3411.05|3402.35|3410.36|3401.66|3411.2|3402.5|3410.36|3401.66|35
1631259690000|2021-09-10 07:41:30|3410.46|3401.76|3410.76|3402.06|3411.19|3402.49|3410.46|3401.76|36
1631259700000|2021-09-10 07:41:40|3410.91|3402.21|3409.78|3401.08|3411.02|3402.32|3409.13|3400.43|36
1631259710000|2021-09-10 07:41:50|3409.85|3401.15|3408.74|3400.04|3410.24|3401.54|3408.23|3399.53|34
1631259720000|2021-09-10 07:42:00|3408.78|3400.08|3408.61|3399.91|3408.9|3400.2|3408.14|3399.44|30
1631259730000|2021-09-10 07:42:10|3408.8|3400.1|3408.29|3399.59|3408.8|3400.1|3407.07|3398.37|31
1631259740000|2021-09-10 07:42:20|3408.48|3399.78|3408.72|3400.02|3408.72|3400.02|3408.02|3399.32|36
1631259750000|2021-09-10 07:42:30|3408.28|3399.58|3406.36|3397.66|3408.4|3399.7|3406.36|3397.66|35
1631259760000|2021-09-10 07:42:40|3406.18|3397.48|3404.7|3396|3406.37|3397.67|3404.65|3395.95|36
1631259770000|2021-09-10 07:42:50|3403.04|3394.34|3402.68|3393.98|3403.42|3394.72|3398.83|3390.13|39
1631259780000|2021-09-10 07:43:00|3403.41|3394.71|3407.73|3399.03|3407.93|3399.23|3403.38|3394.68|38
1631259790000|2021-09-10 07:43:10|3407.85|3399.15|3409.71|3401.01|3410.24|3401.54|3407.85|3399.15|37
1631259800000|2021-09-10 07:43:20|3410.1|3401.4|3410.81|3402.11|3411.26|3402.56|3409.35|3400.65|32
1631259810000|2021-09-10 07:43:30|3411.22|3402.52|3413.6|3404.9|3413.85|3405.15|3410.81|3402.11|32
1631259820000|2021-09-10 07:43:40|3413.52|3404.82|3414.98|3406.28|3415.23|3406.53|3413.05|3404.35|31
1631259830000|2021-09-10 07:43:50|3416.63|3407.93|3418.2|3409.5|3420.28|3411.58|3416.63|3407.93|39
1631259840000|2021-09-10 07:44:00|3418.52|3409.82|3416.11|3407.41|3418.52|3409.82|3415.35|3406.65|37
1631259850000|2021-09-10 07:44:10|3416.15|3407.45|3418.56|3409.86|3418.56|3409.86|3416.15|3407.45|38
1631259860000|2021-09-10 07:44:20|3418.78|3410.08|3418.41|3409.71|3420.36|3411.66|3418.41|3409.71|38
1631259870000|2021-09-10 07:44:30|3418.14|3409.44|3419.36|3410.66|3419.7|3411|3417.8|3409.1|38
1631259880000|2021-09-10 07:44:40|3419.24|3410.54|3418.2|3409.5|3419.55|3410.85|3418.2|3409.5|34
1631259890000|2021-09-10 07:44:50|3418.09|3409.39|3419.91|3411.21|3419.91|3411.21|3418.07|3409.37|31
1631259900000|2021-09-10 07:45:00|3419.9|3411.2|3418.51|3409.81|3419.9|3411.2|3418.27|3409.57|38
1631259910000|2021-09-10 07:45:10|3418.49|3409.79|3421.36|3412.66|3421.54|3412.84|3418.49|3409.79|32
1631259920000|2021-09-10 07:45:20|3421.29|3412.59|3422.19|3413.49|3422.32|3413.62|3421.29|3412.59|35
1631259930000|2021-09-10 07:45:30|3422.12|3413.42|3422.46|3413.76|3423.68|3414.98|3422.07|3413.37|38
1631259940000|2021-09-10 07:45:40|3422.48|3413.78|3422.36|3413.66|3423.6|3414.9|3422.15|3413.45|39
1631259950000|2021-09-10 07:45:50|3422.53|3413.83|3422.92|3414.22|3422.92|3414.22|3418.34|3409.64|37
1631259960000|2021-09-10 07:46:00|3422.98|3414.28|3421.37|3412.67|3423.47|3414.77|3420.99|3412.29|38
1631259970000|2021-09-10 07:46:10|3421.17|3412.47|3420.76|3412.06|3421.77|3413.07|3420.72|3412.02|39
1631259980000|2021-09-10 07:46:20|3420.73|3412.03|3421.94|3413.24|3422.18|3413.48|3420.67|3411.97|34
1631259990000|2021-09-10 07:46:30|3421.87|3413.17|3421.62|3412.92|3421.87|3413.17|3420.47|3411.77|36
1631260000000|2021-09-10 07:46:40|3421.67|3412.97|3421.74|3413.04|3422.06|3413.36|3421.42|3412.72|31
1631260010000|2021-09-10 07:46:50|3421.73|3413.03|3421.14|3412.44|3421.96|3413.26|3421.07|3412.37|33
1631260020000|2021-09-10 07:47:00|3421.2|3412.5|3421.16|3412.46|3421.65|3412.95|3421.01|3412.31|32
1631260030000|2021-09-10 07:47:10|3421.19|3412.49|3421.07|3412.37|3421.21|3412.51|3420.57|3411.87|31
1631260040000|2021-09-10 07:47:20|3421.04|3412.34|3419.15|3410.45|3421.04|3412.34|3419.15|3410.45|36
1631260050000|2021-09-10 07:47:30|3419.26|3410.56|3419.53|3410.83|3419.6|3410.9|3418.31|3409.61|36
1631260060000|2021-09-10 07:47:40|3419.57|3410.87|3416.49|3407.79|3420.67|3411.97|3416.49|3407.79|38
1631260070000|2021-09-10 07:47:50|3416.18|3407.48|3411.59|3402.89|3416.18|3407.48|3411.4|3402.7|39
1631260080000|2021-09-10 07:48:00|3412.43|3403.73|3412.86|3404.16|3413.37|3404.67|3412.43|3403.73|38
1631260090000|2021-09-10 07:48:10|3412.87|3404.17|3412.08|3403.38|3413.3|3404.6|3412.08|3403.38|38
1631260100000|2021-09-10 07:48:20|3412.28|3403.58|3409.19|3400.49|3412.28|3403.58|3409.02|3400.32|39
1631260110000|2021-09-10 07:48:30|3408.44|3399.74|3410.52|3401.82|3410.7|3402|3408.07|3399.37|38
1631260120000|2021-09-10 07:48:40|3410.4|3401.7|3410.22|3401.52|3411.66|3402.96|3408.47|3399.77|38
1631260130000|2021-09-10 07:48:50|3410.15|3401.45|3410.15|3401.45|3410.59|3401.89|3408.97|3400.27|36
1631260140000|2021-09-10 07:49:00|3410.01|3401.31|3412.72|3404.02|3413.07|3404.37|3410.01|3401.31|38
1631260150000|2021-09-10 07:49:10|3412.74|3404.04|3412.35|3403.65|3413.17|3404.47|3412.14|3403.44|38
1631260160000|2021-09-10 07:49:20|3412.64|3403.94|3413.16|3404.46|3413.91|3405.21|3412.55|3403.85|39
1631260170000|2021-09-10 07:49:30|3412.96|3404.26|3411.93|3403.23|3413.23|3404.53|3411.93|3403.23|37
1631260180000|2021-09-10 07:49:40|3411.46|3402.76|3411.88|3403.18|3412.11|3403.41|3410.48|3401.78|38
1631260190000|2021-09-10 07:49:50|3411.79|3403.09|3412.64|3403.94|3412.88|3404.18|3411.74|3403.04|36
1631260200000|2021-09-10 07:50:00|3412.29|3403.59|3414.98|3406.28|3415.03|3406.33|3412.22|3403.52|37
1631260210000|2021-09-10 07:50:10|3414.94|3406.24|3415.89|3407.19|3416.92|3408.22|3414.89|3406.19|35
1631260220000|2021-09-10 07:50:20|3415.69|3406.99|3414.33|3405.63|3416.04|3407.34|3414.18|3405.48|31
1631260230000|2021-09-10 07:50:30|3414.1|3405.4|3413.04|3404.34|3414.17|3405.47|3412.83|3404.13|36
1631260240000|2021-09-10 07:50:40|3412.67|3403.97|3414.65|3405.95|3414.65|3405.95|3412.67|3403.97|37
1631260250000|2021-09-10 07:50:50|3415.26|3406.56|3415.84|3407.14|3416.03|3407.33|3415.26|3406.56|35
1631260260000|2021-09-10 07:51:00|3415.87|3407.17|3415.48|3406.78|3416.11|3407.41|3415.48|3406.78|31
1631260270000|2021-09-10 07:51:10|3415.47|3406.77|3413|3404.3|3415.71|3407.01|3413|3404.3|37
1631260280000|2021-09-10 07:51:20|3412.87|3404.17|3413.99|3405.29|3414.06|3405.36|3412.58|3403.88|39
1631260290000|2021-09-10 07:51:30|3413.97|3405.27|3413.76|3405.06|3414.04|3405.34|3413.38|3404.68|37
1631260300000|2021-09-10 07:51:40|3413.8|3405.1|3414.59|3405.89|3414.59|3405.89|3413.73|3405.03|19
1631260310000|2021-09-10 07:51:50|3414.58|3405.88|3414.46|3405.76|3415.23|3406.53|3414.41|3405.71|30
1631260320000|2021-09-10 07:52:00|3414.42|3405.72|3413.2|3404.5|3414.42|3405.72|3413.2|3404.5|32
1631260330000|2021-09-10 07:52:10|3413.12|3404.42|3414.66|3405.96|3414.78|3406.08|3412.99|3404.29|35
1631260340000|2021-09-10 07:52:20|3414.89|3406.19|3414.68|3405.98|3414.89|3406.19|3414.63|3405.93|31
1631260350000|2021-09-10 07:52:30|3414.74|3406.04|3414.1|3405.4|3414.84|3406.14|3413.98|3405.28|34
1631260360000|2021-09-10 07:52:40|3414.09|3405.39|3414.69|3405.99|3415.05|3406.35|3414.02|3405.32|28
1631260370000|2021-09-10 07:52:50|3414.22|3405.52|3413.1|3404.4|3414.22|3405.52|3413|3404.3|36
1631260380000|2021-09-10 07:53:00|3412.97|3404.27|3410.78|3402.08|3413.17|3404.47|3410.78|3402.08|39
1631260390000|2021-09-10 07:53:10|3410.79|3402.09|3411.04|3402.34|3411.19|3402.49|3410.76|3402.06|35
1631260400000|2021-09-10 07:53:20|3411.08|3402.38|3410.6|3401.9|3411.18|3402.48|3410.54|3401.84|24
1631260410000|2021-09-10 07:53:30|3410.61|3401.91|3409.46|3400.76|3410.61|3401.91|3409.38|3400.68|34
1631260420000|2021-09-10 07:53:40|3409.56|3400.86|3409.45|3400.75|3410.01|3401.31|3409.36|3400.66|23
1631260430000|2021-09-10 07:53:50|3409.47|3400.77|3409.25|3400.55|3409.47|3400.77|3409.08|3400.38|19
1631260440000|2021-09-10 07:54:00|3409.24|3400.54|3407.96|3399.26|3409.24|3400.54|3407.53|3398.83|36
1631260450000|2021-09-10 07:54:10|3407.95|3399.25|3406.16|3397.46|3408|3399.3|3406.16|3397.46|35
1631260460000|2021-09-10 07:54:20|3405.96|3397.26|3405.29|3396.59|3405.96|3397.26|3405.16|3396.46|37
1631260470000|2021-09-10 07:54:30|3405.37|3396.67|3405.16|3396.46|3406.14|3397.44|3404.89|3396.19|33
1631260480000|2021-09-10 07:54:40|3405.18|3396.48|3404.77|3396.07|3405.21|3396.51|3404.74|3396.04|32
1631260490000|2021-09-10 07:54:50|3404.94|3396.24|3405.42|3396.72|3405.7|3397|3404.7|3396|34
1631260500000|2021-09-10 07:55:00|3405.41|3396.71|3404.3|3395.6|3405.47|3396.77|3403.66|3394.96|36
1631260510000|2021-09-10 07:55:10|3404.35|3395.65|3404.14|3395.44|3404.41|3395.71|3403.86|3395.16|35
1631260520000|2021-09-10 07:55:20|3404.26|3395.56|3405.86|3397.16|3406.27|3397.57|3404.26|3395.56|37
1631260530000|2021-09-10 07:55:30|3405.97|3397.27|3404.8|3396.1|3406.55|3397.85|3404.67|3395.97|38
1631260540000|2021-09-10 07:55:40|3404.89|3396.19|3406.62|3397.92|3406.88|3398.18|3404.67|3395.97|32
1631260550000|2021-09-10 07:55:50|3406.3|3397.6|3405.66|3396.96|3406.45|3397.75|3405.58|3396.88|37
1631260560000|2021-09-10 07:56:00|3405.68|3396.98|3405.33|3396.63|3406.04|3397.34|3405.25|3396.55|32
1631260570000|2021-09-10 07:56:10|3405.34|3396.64|3406.94|3398.24|3407.27|3398.57|3405.33|3396.63|35
1631260580000|2021-09-10 07:56:20|3406.89|3398.19|3408.17|3399.47|3408.34|3399.64|3406.89|3398.19|35
1631260590000|2021-09-10 07:56:30|3408.01|3399.31|3408.77|3400.07|3409.12|3400.42|3407.11|3398.41|39
1631260600000|2021-09-10 07:56:40|3408.85|3400.15|3409.87|3401.17|3409.87|3401.17|3408.69|3399.99|33
1631260610000|2021-09-10 07:56:50|3410.17|3401.47|3410.54|3401.84|3410.54|3401.84|3408.91|3400.21|34
1631260620000|2021-09-10 07:57:00|3410.37|3401.67|3410.02|3401.32|3411.11|3402.41|3410.02|3401.32|38
1631260630000|2021-09-10 07:57:10|3410|3401.3|3409.7|3401|3410|3401.3|3409.65|3400.95|36
1631260640000|2021-09-10 07:57:20|3409.66|3400.96|3407.46|3398.76|3409.98|3401.28|3407.46|3398.76|36
1631260650000|2021-09-10 07:57:30|3407.56|3398.86|3407.76|3399.06|3407.86|3399.16|3407.56|3398.86|30
1631260660000|2021-09-10 07:57:40|3407.85|3399.15|3406.57|3397.87|3407.85|3399.15|3406.57|3397.87|33
1631260670000|2021-09-10 07:57:50|3406.63|3397.93|3406.78|3398.08|3406.85|3398.15|3406.49|3397.79|30
1631260680000|2021-09-10 07:58:00|3406.79|3398.09|3405.62|3396.92|3406.79|3398.09|3405.13|3396.43|31
1631260690000|2021-09-10 07:58:10|3405.63|3396.93|3405.55|3396.85|3405.85|3397.15|3405.49|3396.79|28
1631260700000|2021-09-10 07:58:20|3405.4|3396.7|3404.91|3396.21|3405.4|3396.7|3404.81|3396.11|19
1631260710000|2021-09-10 07:58:30|3404.83|3396.13|3404.56|3395.86|3405.11|3396.41|3404.55|3395.85|20
1631260720000|2021-09-10 07:58:40|3404.72|3396.02|3404.94|3396.24|3405.44|3396.74|3404.72|3396.02|34
1631260730000|2021-09-10 07:58:50|3404.99|3396.29|3403.95|3395.25|3404.99|3396.29|3403.95|3395.25|22
1631260740000|2021-09-10 07:59:00|3403.94|3395.24|3403.08|3394.38|3404.17|3395.47|3402.58|3393.88|26
1631260750000|2021-09-10 07:59:10|3403.09|3394.39|3403.92|3395.22|3404.04|3395.34|3402.44|3393.74|32
1631260760000|2021-09-10 07:59:20|3403.91|3395.21|3401.81|3393.11|3403.99|3395.29|3401.6|3392.9|36
1631260770000|2021-09-10 07:59:30|3401.79|3393.09|3401.47|3392.77|3401.79|3393.09|3401.2|3392.5|34
1631260780000|2021-09-10 07:59:40|3401.58|3392.88|3402.93|3394.23|3403|3394.3|3401.28|3392.58|29
1631260790000|2021-09-10 07:59:50|3402.83|3394.13|3406.48|3397.78|3406.48|3397.78|3402.74|3394.04|35
1631260800000|2021-09-10 08:00:00|3407.25|3398.55|3407.23|3398.53|3407.53|3398.83|3406.74|3398.04|33
1631260810000|2021-09-10 08:00:10|3407.1|3398.4|3408.69|3399.99|3408.69|3399.99|3406.97|3398.27|36
1631260820000|2021-09-10 08:00:20|3408.97|3400.27|3409.58|3400.88|3409.84|3401.14|3408.87|3400.17|36
1631260830000|2021-09-10 08:00:30|3409.66|3400.96|3407.99|3399.29|3410.06|3401.36|3407.97|3399.27|36
1631260840000|2021-09-10 08:00:40|3408.01|3399.31|3409.12|3400.42|3409.16|3400.46|3408.01|3399.31|37
1631260850000|2021-09-10 08:00:50|3409.01|3400.31|3409.02|3400.32|3409.11|3400.41|3408.29|3399.59|26
1631260860000|2021-09-10 08:01:00|3409.03|3400.33|3409.31|3400.61|3409.55|3400.85|3408.82|3400.12|36
1631260870000|2021-09-10 08:01:10|3409.26|3400.56|3408.51|3399.81|3409.26|3400.56|3408.4|3399.7|36
1631260880000|2021-09-10 08:01:20|3408.6|3399.9|3405.93|3397.23|3408.6|3399.9|3403.66|3394.96|40
1631260890000|2021-09-10 08:01:30|3405.87|3397.17|3404.83|3396.13|3408.04|3399.34|3404.02|3395.32|37
1631260900000|2021-09-10 08:01:40|3404.81|3396.11|3406.79|3398.09|3406.79|3398.09|3404.78|3396.08|35
1631260910000|2021-09-10 08:01:50|3406.67|3397.97|3411.23|3402.53|3411.23|3402.53|3406.67|3397.97|40
1631260920000|2021-09-10 08:02:00|3411.26|3402.56|3410.13|3401.43|3411.48|3402.78|3409.79|3401.09|31
1631260930000|2021-09-10 08:02:10|3410.11|3401.41|3418.48|3409.78|3418.58|3409.88|3410.11|3401.41|40
1631260940000|2021-09-10 08:02:20|3418.91|3410.21|3425.15|3416.45|3425.71|3417.01|3418.66|3409.96|33
1631260950000|2021-09-10 08:02:30|3424.89|3416.19|3427.82|3419.12|3427.99|3419.29|3424.89|3416.19|40
1631260960000|2021-09-10 08:02:40|3427.84|3419.14|3431.17|3422.47|3431.17|3422.47|3426.94|3418.24|40
1631260970000|2021-09-10 08:02:50|3431.26|3422.56|3421.13|3412.43|3432.87|3424.17|3421.13|3412.43|40
1631260980000|2021-09-10 08:03:00|3421.11|3412.41|3420.5|3411.8|3421.11|3412.41|3417.23|3408.53|40
1631260990000|2021-09-10 08:03:10|3420.04|3411.34|3420.29|3411.59|3421.18|3412.48|3418.46|3409.76|40
1631261000000|2021-09-10 08:03:20|3420.12|3411.42|3418.18|3409.48|3420.12|3411.42|3416.86|3408.16|39
1631261010000|2021-09-10 08:03:30|3418.3|3409.6|3416.46|3407.76|3418.89|3410.19|3416.44|3407.74|38
1631261020000|2021-09-10 08:03:40|3416.16|3407.46|3413.72|3405.02|3416.16|3407.46|3409.66|3400.96|31
1631261030000|2021-09-10 08:03:50|3413.75|3405.05|3413.4|3404.7|3415.82|3407.12|3412.86|3404.16|35
1631261040000|2021-09-10 08:04:00|3413.07|3404.37|3413.78|3405.08|3413.78|3405.08|3410.86|3402.16|38
1631261050000|2021-09-10 08:04:10|3413.74|3405.04|3412.78|3404.08|3414.01|3405.31|3411.37|3402.67|40
1631261060000|2021-09-10 08:04:20|3412.39|3403.69|3408.95|3400.25|3412.58|3403.88|3408.87|3400.17|38
1631261070000|2021-09-10 08:04:30|3409.04|3400.34|3405.79|3397.09|3409.12|3400.42|3405.3|3396.6|39
1631261080000|2021-09-10 08:04:40|3405.87|3397.17|3402.33|3393.63|3406.44|3397.74|3401.69|3392.99|40
1631261090000|2021-09-10 08:04:50|3402.19|3393.49|3398.82|3390.12|3402.61|3393.91|3398.82|3390.12|35
1631261100000|2021-09-10 08:05:00|3398.61|3389.91|3380.52|3371.82|3398.61|3389.91|3372.6|3363.9|40
1631261110000|2021-09-10 08:05:10|3379.55|3370.85|3380.75|3372.05|3385.55|3376.85|3379.55|3370.85|37
1631261120000|2021-09-10 08:05:20|3380.81|3372.11|3392.32|3383.62|3392.86|3384.16|3380.64|3371.94|39
1631261130000|2021-09-10 08:05:30|3393.14|3384.44|3391.63|3382.93|3400.82|3392.12|3389.82|3381.12|39
1631261140000|2021-09-10 08:05:40|3391.55|3382.85|3388.95|3380.25|3391.55|3382.85|3385.88|3377.18|40
1631261150000|2021-09-10 08:05:50|3388.9|3380.2|3387.79|3379.09|3389.75|3381.05|3387.57|3378.87|35
1631261160000|2021-09-10 08:06:00|3387.98|3379.28|3391.3|3382.6|3391.93|3383.23|3384.84|3376.14|38
1631261170000|2021-09-10 08:06:10|3391.12|3382.42|3393.56|3384.86|3394.07|3385.37|3390.94|3382.24|39
1631261180000|2021-09-10 08:06:20|3393.42|3384.72|3392.29|3383.59|3394.18|3385.48|3390.54|3381.84|40
1631261190000|2021-09-10 08:06:30|3392.48|3383.78|3393.26|3384.56|3394.57|3385.87|3392.35|3383.65|40
1631261200000|2021-09-10 08:06:40|3393.22|3384.52|3397.28|3388.58|3397.28|3388.58|3393.22|3384.52|38
1631261210000|2021-09-10 08:06:50|3397.62|3388.92|3409.19|3400.49|3409.4|3400.7|3397.35|3388.65|40
1631261220000|2021-09-10 08:07:00|3409.55|3400.85|3414.37|3405.67|3414.37|3405.67|3406.2|3397.5|40
1631261230000|2021-09-10 08:07:10|3414.41|3405.71|3416.96|3408.26|3417.39|3408.69|3414.11|3405.41|40
1631261240000|2021-09-10 08:07:20|3417.43|3408.73|3420.96|3412.26|3421.53|3412.83|3415.7|3407|39
1631261250000|2021-09-10 08:07:30|3420.87|3412.17|3420.11|3411.41|3421.62|3412.92|3419.2|3410.5|39
1631261260000|2021-09-10 08:07:40|3420.04|3411.34|3417.82|3409.12|3420.1|3411.4|3415.43|3406.73|39
1631261270000|2021-09-10 08:07:50|3418.68|3409.98|3420.14|3411.44|3420.59|3411.89|3418.68|3409.98|38
1631261280000|2021-09-10 08:08:00|3420.02|3411.32|3417.08|3408.38|3420.02|3411.32|3416.32|3407.62|40
1631261290000|2021-09-10 08:08:10|3417.19|3408.49|3416.72|3408.02|3417.93|3409.23|3416.52|3407.82|40
1631261300000|2021-09-10 08:08:20|3416.87|3408.17|3413.08|3404.38|3417.05|3408.35|3411.17|3402.47|39
1631261310000|2021-09-10 08:08:30|3412.84|3404.14|3412.81|3404.11|3414.6|3405.9|3411.25|3402.55|39
1631261320000|2021-09-10 08:08:40|3412.76|3404.06|3410.33|3401.63|3412.86|3404.16|3410.23|3401.53|40
1631261330000|2021-09-10 08:08:50|3410.75|3402.05|3404.72|3396.02|3412.47|3403.77|3404.72|3396.02|39
1631261340000|2021-09-10 08:09:00|3404.67|3395.97|3401.78|3393.08|3406.43|3397.73|3401.78|3393.08|38
1631261350000|2021-09-10 08:09:10|3401.84|3393.14|3397.47|3388.77|3401.84|3393.14|3397.26|3388.56|40
1631261360000|2021-09-10 08:09:20|3398.23|3389.53|3396.27|3387.57|3400.08|3391.38|3393.88|3385.18|40
1631261370000|2021-09-10 08:09:30|3395.27|3386.57|3383.92|3375.22|3397.58|3388.88|3383.92|3375.22|38
1631261380000|2021-09-10 08:09:40|3383.89|3375.19|3390.62|3381.92|3390.62|3381.92|3383.89|3375.19|40
1631261390000|2021-09-10 08:09:50|3390.59|3381.89|3383.42|3374.72|3392.04|3383.34|3382.2|3373.5|40
1631261400000|2021-09-10 08:10:00|3383.52|3374.82|3384.58|3375.88|3388.08|3379.38|3383.52|3374.82|39
1631261410000|2021-09-10 08:10:10|3384.21|3375.51|3378.49|3369.79|3384.21|3375.51|3378.49|3369.79|35
1631261420000|2021-09-10 08:10:20|3377.98|3369.28|3380.51|3371.81|3381.89|3373.19|3377.98|3369.28|40
1631261430000|2021-09-10 08:10:30|3380.74|3372.04|3384.46|3375.76|3384.46|3375.76|3380.74|3372.04|40
1631261440000|2021-09-10 08:10:40|3384.51|3375.81|3392.17|3383.47|3392.17|3383.47|3384.51|3375.81|38
1631261450000|2021-09-10 08:10:50|3392.33|3383.63|3398.75|3390.05|3399.87|3391.17|3391.44|3382.74|39
1631261460000|2021-09-10 08:11:00|3398.68|3389.98|3396.97|3388.27|3398.68|3389.98|3395.55|3386.85|40
1631261470000|2021-09-10 08:11:10|3397.4|3388.7|3398.33|3389.63|3399.26|3390.56|3396.31|3387.61|40
1631261480000|2021-09-10 08:11:20|3398.37|3389.67|3395.81|3387.11|3398.92|3390.22|3395.39|3386.69|39
1631261490000|2021-09-10 08:11:30|3395.78|3387.08|3397.89|3389.19|3399.67|3390.97|3395.61|3386.91|37
1631261500000|2021-09-10 08:11:40|3398.07|3389.37|3398.55|3389.85|3398.55|3389.85|3396.95|3388.25|39
1631261510000|2021-09-10 08:11:50|3398.5|3389.8|3395.41|3386.71|3398.5|3389.8|3395.41|3386.71|36
1631261520000|2021-09-10 08:12:00|3395.33|3386.63|3393.97|3385.27|3395.33|3386.63|3393.03|3384.33|38
1631261530000|2021-09-10 08:12:10|3394.1|3385.4|3396.15|3387.45|3396.15|3387.45|3393.07|3384.37|39
1631261540000|2021-09-10 08:12:20|3396.25|3387.55|3398.87|3390.17|3398.95|3390.25|3396.25|3387.55|40
1631261550000|2021-09-10 08:12:30|3398.95|3390.25|3399.14|3390.44|3399.99|3391.29|3398.37|3389.67|39
1631261560000|2021-09-10 08:12:40|3399.21|3390.51|3399.18|3390.48|3399.91|3391.21|3398.97|3390.27|39
1631261570000|2021-09-10 08:12:50|3399.2|3390.5|3399.36|3390.66|3402.85|3394.15|3397.83|3389.13|37
1631261580000|2021-09-10 08:13:00|3399.25|3390.55|3396.89|3388.19|3399.57|3390.87|3396.89|3388.19|39
1631261590000|2021-09-10 08:13:10|3396.9|3388.2|3396.37|3387.67|3396.9|3388.2|3395.88|3387.18|39
1631261600000|2021-09-10 08:13:20|3396.36|3387.66|3396.36|3387.66|3396.46|3387.76|3396.27|3387.57|29
1631261610000|2021-09-10 08:13:30|3396.32|3387.62|3396.76|3388.06|3396.9|3388.2|3396.28|3387.58|35
1631261620000|2021-09-10 08:13:40|3396.65|3387.95|3396.43|3387.73|3397.64|3388.94|3396.41|3387.71|36
1631261630000|2021-09-10 08:13:50|3396.16|3387.46|3394.22|3385.52|3396.16|3387.46|3394.22|3385.52|35
1631261640000|2021-09-10 08:14:00|3394|3385.3|3393.42|3384.72|3394.25|3385.55|3393.13|3384.43|36
1631261650000|2021-09-10 08:14:10|3393.45|3384.75|3394.43|3385.73|3396.13|3387.43|3393.38|3384.68|35
1631261660000|2021-09-10 08:14:20|3394.42|3385.72|3392.85|3384.15|3394.42|3385.72|3392.73|3384.03|36
1631261670000|2021-09-10 08:14:30|3392.82|3384.12|3394.13|3385.43|3394.13|3385.43|3391.24|3382.54|38
1631261680000|2021-09-10 08:14:40|3394.23|3385.53|3394.05|3385.35|3394.49|3385.79|3393.87|3385.17|36
1631261690000|2021-09-10 08:14:50|3394.02|3385.32|3393.61|3384.91|3394.25|3385.55|3393.61|3384.91|32
1631261700000|2021-09-10 08:15:00|3393.37|3384.67|3390.58|3381.88|3393.37|3384.67|3390.37|3381.67|36
1631261710000|2021-09-10 08:15:10|3391.17|3382.47|3394.44|3385.74|3394.44|3385.74|3391.17|3382.47|39
1631261720000|2021-09-10 08:15:20|3394.7|3386|3394.96|3386.26|3395.33|3386.63|3394.63|3385.93|38
1631261730000|2021-09-10 08:15:30|3394.94|3386.24|3396.49|3387.79|3397.31|3388.61|3394.94|3386.24|35
1631261740000|2021-09-10 08:15:40|3396.5|3387.8|3398.31|3389.61|3398.31|3389.61|3396.44|3387.74|31
1631261750000|2021-09-10 08:15:50|3398.22|3389.52|3398.29|3389.59|3398.54|3389.84|3397.9|3389.2|34
1631261760000|2021-09-10 08:16:00|3398.01|3389.31|3406.96|3398.26|3406.96|3398.26|3395.81|3387.11|36
1631261770000|2021-09-10 08:16:10|3405.73|3397.03|3407.7|3399|3411.82|3403.12|3404.65|3395.95|38
1631261780000|2021-09-10 08:16:20|3407.9|3399.2|3405.2|3396.5|3409.01|3400.31|3405.08|3396.38|40
1631261790000|2021-09-10 08:16:30|3403.83|3395.13|3404.23|3395.53|3406.89|3398.19|3403.83|3395.13|33
1631261800000|2021-09-10 08:16:40|3404.48|3395.78|3403.96|3395.26|3405.17|3396.47|3403.58|3394.88|34
1631261810000|2021-09-10 08:16:50|3404.15|3395.45|3403.81|3395.11|3404.66|3395.96|3403.63|3394.93|35
1631261820000|2021-09-10 08:17:00|3403.35|3394.65|3401.35|3392.65|3403.35|3394.65|3400.12|3391.42|39
1631261830000|2021-09-10 08:17:10|3401.58|3392.88|3402.6|3393.9|3402.95|3394.25|3401.58|3392.88|40
1631261840000|2021-09-10 08:17:20|3402.57|3393.87|3405.95|3397.25|3406.49|3397.79|3402.56|3393.86|36
1631261850000|2021-09-10 08:17:30|3405.86|3397.16|3410.31|3401.61|3410.31|3401.61|3405.41|3396.71|36
1631261860000|2021-09-10 08:17:40|3410.34|3401.64|3411.36|3402.66|3411.88|3403.18|3410.13|3401.43|35
1631261870000|2021-09-10 08:17:50|3411.52|3402.82|3422.52|3413.82|3422.52|3413.82|3411.52|3402.82|34
1631261880000|2021-09-10 08:18:00|3422.48|3413.78|3417.43|3408.73|3422.86|3414.16|3417.43|3408.73|32
1631261890000|2021-09-10 08:18:10|3417.1|3408.4|3413.41|3404.71|3417.1|3408.4|3411.8|3403.1|40
1631261900000|2021-09-10 08:18:20|3413.55|3404.85|3419.32|3410.62|3420.13|3411.43|3413.23|3404.53|38
1631261910000|2021-09-10 08:18:30|3420.22|3411.52|3428.5|3419.8|3429.04|3420.34|3420.22|3411.52|40
1631261920000|2021-09-10 08:18:40|3427.32|3418.62|3431.09|3422.39|3433.34|3424.64|3427.32|3418.62|40
1631261930000|2021-09-10 08:18:50|3431.07|3422.37|3424.71|3416.01|3431.54|3422.84|3424.71|3416.01|40
1631261940000|2021-09-10 08:19:00|3424.14|3415.44|3424.77|3416.07|3425.18|3416.48|3423.3|3414.6|39
1631261950000|2021-09-10 08:19:10|3424.54|3415.84|3425.77|3417.07|3426.07|3417.37|3423.67|3414.97|39
1631261960000|2021-09-10 08:19:20|3425.67|3416.97|3426.65|3417.95|3428.03|3419.33|3425.6|3416.9|38
1631261970000|2021-09-10 08:19:30|3426.67|3417.97|3422.92|3414.22|3427.16|3418.46|3422.58|3413.88|39
1631261980000|2021-09-10 08:19:40|3422.9|3414.2|3422.01|3413.31|3423.17|3414.47|3421.07|3412.37|39
1631261990000|2021-09-10 08:19:50|3422.07|3413.37|3420|3411.3|3422.18|3413.48|3418.56|3409.86|40
1631262000000|2021-09-10 08:20:00|3419.89|3411.19|3422.96|3414.26|3427.73|3419.03|3419.89|3411.19|40
1631262010000|2021-09-10 08:20:10|3422.53|3413.83|3423.28|3414.58|3424.28|3415.58|3421.98|3413.28|37
1631262020000|2021-09-10 08:20:20|3422.72|3414.02|3421.25|3412.55|3422.99|3414.29|3420.68|3411.98|38
1631262030000|2021-09-10 08:20:30|3421.18|3412.48|3420.06|3411.36|3421.69|3412.99|3419.63|3410.93|40
1631262040000|2021-09-10 08:20:40|3420.03|3411.33|3420.62|3411.92|3420.94|3412.24|3418.68|3409.98|39
1631262050000|2021-09-10 08:20:50|3420.54|3411.84|3421.38|3412.68|3421.44|3412.74|3420.54|3411.84|33
1631262060000|2021-09-10 08:21:00|3421.41|3412.71|3421.57|3412.87|3421.87|3413.17|3421.19|3412.49|36
1631262070000|2021-09-10 08:21:10|3421.59|3412.89|3420.33|3411.63|3421.67|3412.97|3420.21|3411.51|34
1631262080000|2021-09-10 08:21:20|3420.17|3411.47|3422.23|3413.53|3422.42|3413.72|3420.16|3411.46|35
1631262090000|2021-09-10 08:21:30|3422.28|3413.58|3421.06|3412.36|3422.28|3413.58|3421.06|3412.36|33
1631262100000|2021-09-10 08:21:40|3420.98|3412.28|3419.08|3410.38|3420.98|3412.28|3418.49|3409.79|34
1631262110000|2021-09-10 08:21:50|3419.44|3410.74|3420.46|3411.76|3420.6|3411.9|3418.76|3410.06|38
1631262120000|2021-09-10 08:22:00|3420.54|3411.84|3421.12|3412.42|3421.2|3412.5|3420.54|3411.84|36
1631262130000|2021-09-10 08:22:10|3421.14|3412.44|3418.9|3410.2|3422.9|3414.2|3418.88|3410.18|36
1631262140000|2021-09-10 08:22:20|3418.97|3410.27|3419.06|3410.36|3419.17|3410.47|3418.84|3410.14|36
1631262150000|2021-09-10 08:22:30|3419.08|3410.38|3418.98|3410.28|3419.11|3410.41|3418.53|3409.83|26
1631262160000|2021-09-10 08:22:40|3418.84|3410.14|3418.73|3410.03|3419.09|3410.39|3418.61|3409.91|33
1631262170000|2021-09-10 08:22:50|3418.52|3409.82|3418.85|3410.15|3419.1|3410.4|3416.78|3408.08|37
1631262180000|2021-09-10 08:23:00|3418.8|3410.1|3420|3411.3|3420.2|3411.5|3417.94|3409.24|40
1631262190000|2021-09-10 08:23:10|3419.99|3411.29|3427.1|3418.4|3427.44|3418.74|3419.88|3411.18|39
1631262200000|2021-09-10 08:23:20|3427.43|3418.73|3423.38|3414.68|3427.53|3418.83|3423.3|3414.6|38
1631262210000|2021-09-10 08:23:30|3423.41|3414.71|3423.53|3414.83|3424.06|3415.36|3421.94|3413.24|37
1631262220000|2021-09-10 08:23:40|3422.58|3413.88|3421.96|3413.26|3422.83|3414.13|3421.61|3412.91|36
1631262230000|2021-09-10 08:23:50|3421.95|3413.25|3422.41|3413.71|3423.83|3415.13|3421.86|3413.16|38
1631262240000|2021-09-10 08:24:00|3422.42|3413.72|3423.44|3414.74|3424.02|3415.32|3422.05|3413.35|38
1631262250000|2021-09-10 08:24:10|3422.46|3413.76|3419.27|3410.57|3422.59|3413.89|3419.09|3410.39|39
1631262260000|2021-09-10 08:24:20|3419.3|3410.6|3418.1|3409.4|3419.3|3410.6|3416.82|3408.12|40
1631262270000|2021-09-10 08:24:30|3418.26|3409.56|3417.18|3408.48|3418.54|3409.84|3417.12|3408.42|40
1631262280000|2021-09-10 08:24:40|3417.36|3408.66|3415.86|3407.16|3418.33|3409.63|3415.81|3407.11|39
1631262290000|2021-09-10 08:24:50|3416|3407.3|3415.85|3407.15|3416.37|3407.67|3415.77|3407.07|38
1631262300000|2021-09-10 08:25:00|3415.96|3407.26|3416.04|3407.34|3417.49|3408.79|3415.42|3406.72|40
1631262310000|2021-09-10 08:25:10|3416.19|3407.49|3417.32|3408.62|3417.86|3409.16|3415.74|3407.04|35
1631262320000|2021-09-10 08:25:20|3417.28|3408.58|3415.63|3406.93|3417.38|3408.68|3415.59|3406.89|36
1631262330000|2021-09-10 08:25:30|3415.59|3406.89|3413.93|3405.23|3415.68|3406.98|3413.78|3405.08|40
1631262340000|2021-09-10 08:25:40|3413.94|3405.24|3412.85|3404.15|3414.51|3405.81|3412.65|3403.95|38
1631262350000|2021-09-10 08:25:50|3412.8|3404.1|3412.54|3403.84|3414.44|3405.74|3412.29|3403.59|39
1631262360000|2021-09-10 08:26:00|3412.56|3403.86|3411.05|3402.35|3412.69|3403.99|3410.62|3401.92|37
1631262370000|2021-09-10 08:26:10|3411.14|3402.44|3410.5|3401.8|3411.14|3402.44|3409.9|3401.2|38
1631262380000|2021-09-10 08:26:20|3410.82|3402.12|3409.03|3400.33|3411.73|3403.03|3408.74|3400.04|34
1631262390000|2021-09-10 08:26:30|3409.04|3400.34|3409.21|3400.51|3409.67|3400.97|3409.04|3400.34|39
1631262400000|2021-09-10 08:26:40|3409.11|3400.41|3409.17|3400.47|3409.28|3400.58|3409.05|3400.35|33
1631262410000|2021-09-10 08:26:50|3409.16|3400.46|3409.61|3400.91|3411.05|3402.35|3408.95|3400.25|36
1631262420000|2021-09-10 08:27:00|3409.44|3400.74|3409.95|3401.25|3410.58|3401.88|3409.44|3400.74|37
1631262430000|2021-09-10 08:27:10|3409.94|3401.24|3409.07|3400.37|3410.17|3401.47|3408.91|3400.21|36
1631262440000|2021-09-10 08:27:20|3409.06|3400.36|3407.71|3399.01|3409.19|3400.49|3407.65|3398.95|34
1631262450000|2021-09-10 08:27:30|3407.7|3399|3406.48|3397.78|3407.95|3399.25|3406.28|3397.58|33
1631262460000|2021-09-10 08:27:40|3406.44|3397.74|3406|3397.3|3406.54|3397.84|3405.98|3397.28|26
1631262470000|2021-09-10 08:27:50|3405.99|3397.29|3405.94|3397.24|3406.13|3397.43|3405.54|3396.84|24
1631262480000|2021-09-10 08:28:00|3405.98|3397.28|3406.11|3397.41|3406.24|3397.54|3405.85|3397.15|26
1631262490000|2021-09-10 08:28:10|3406.13|3397.43|3405.16|3396.46|3406.17|3397.47|3404.77|3396.07|35
1631262500000|2021-09-10 08:28:20|3405.14|3396.44|3404.9|3396.2|3405.56|3396.86|3404.82|3396.12|19
1631262510000|2021-09-10 08:28:30|3404.89|3396.19|3405.95|3397.25|3405.95|3397.25|3404.89|3396.19|33
1631262520000|2021-09-10 08:28:40|3405.86|3397.16|3406.05|3397.35|3406.11|3397.41|3405.86|3397.16|29
1631262530000|2021-09-10 08:28:50|3406.07|3397.37|3408.76|3400.06|3408.76|3400.06|3405.97|3397.27|37
1631262540000|2021-09-10 08:29:00|3409.18|3400.48|3409.62|3400.92|3410.09|3401.39|3408.91|3400.21|36
1631262550000|2021-09-10 08:29:10|3409.64|3400.94|3410.52|3401.82|3410.87|3402.17|3409.64|3400.94|34
1631262560000|2021-09-10 08:29:20|3410.71|3402.01|3408.05|3399.35|3410.71|3402.01|3408.05|3399.35|36
1631262570000|2021-09-10 08:29:30|3408.04|3399.34|3408.44|3399.74|3408.53|3399.83|3407.71|3399.01|34
1631262580000|2021-09-10 08:29:40|3408.36|3399.66|3408.54|3399.84|3408.61|3399.91|3407.98|3399.28|34
1631262590000|2021-09-10 08:29:50|3408.66|3399.96|3408.34|3399.64|3408.66|3399.96|3407.94|3399.24|35
1631262600000|2021-09-10 08:30:00|3408.74|3400.04|3404.33|3395.63|3409.89|3401.19|3404.33|3395.63|39
1631262610000|2021-09-10 08:30:10|3404.22|3395.52|3402.48|3393.78|3404.26|3395.56|3401.34|3392.64|36
1631262620000|2021-09-10 08:30:20|3402.75|3394.05|3401.25|3392.55|3402.75|3394.05|3400.97|3392.27|32
1631262630000|2021-09-10 08:30:30|3401.38|3392.68|3402.11|3393.41|3402.56|3393.86|3400.91|3392.21|34
1631262640000|2021-09-10 08:30:40|3402.12|3393.42|3401.4|3392.7|3402.48|3393.78|3401.21|3392.51|30
1631262650000|2021-09-10 08:30:50|3401.39|3392.69|3399.83|3391.13|3401.39|3392.69|3397.78|3389.08|35
1631262660000|2021-09-10 08:31:00|3399.84|3391.14|3392.34|3383.64|3399.85|3391.15|3390.83|3382.13|40
1631262670000|2021-09-10 08:31:10|3392.18|3383.48|3386.85|3378.15|3392.55|3383.85|3386.85|3378.15|39
1631262680000|2021-09-10 08:31:20|3385.83|3377.13|3385.55|3376.85|3387.76|3379.06|3382.28|3373.58|40
1631262690000|2021-09-10 08:31:30|3385.61|3376.91|3387.11|3378.41|3389.69|3380.99|3385.61|3376.91|38
1631262700000|2021-09-10 08:31:40|3386.89|3378.19|3389.98|3381.28|3390.12|3381.42|3385.35|3376.65|39
1631262710000|2021-09-10 08:31:50|3390.13|3381.43|3384.08|3375.38|3390.62|3381.92|3384.03|3375.33|39
1631262720000|2021-09-10 08:32:00|3384.17|3375.47|3386.89|3378.19|3387.79|3379.09|3384.17|3375.47|40
1631262730000|2021-09-10 08:32:10|3386.7|3378|3386.27|3377.57|3386.7|3378|3385.64|3376.94|38
1631262740000|2021-09-10 08:32:20|3386.05|3377.35|3382.83|3374.13|3386.09|3377.39|3382.58|3373.88|38
1631262750000|2021-09-10 08:32:30|3382.82|3374.12|3381.96|3373.26|3383.14|3374.44|3381.95|3373.25|38
1631262760000|2021-09-10 08:32:40|3381.87|3373.17|3383.07|3374.37|3384.44|3375.74|3381.81|3373.11|37
1631262770000|2021-09-10 08:32:50|3383.06|3374.36|3375.53|3366.83|3383.06|3374.36|3375.53|3366.83|40
1631262780000|2021-09-10 08:33:00|3375.65|3366.95|3377.01|3368.31|3379.02|3370.32|3375.65|3366.95|40
1631262790000|2021-09-10 08:33:10|3376.78|3368.08|3365.27|3356.57|3377.06|3368.36|3365.27|3356.57|40
1631262800000|2021-09-10 08:33:20|3365.5|3356.8|3368.13|3359.43|3374.19|3365.49|3365.5|3356.8|40
1631262810000|2021-09-10 08:33:30|3368.46|3359.76|3370.23|3361.53|3370.91|3362.21|3360.14|3351.44|39
1631262820000|2021-09-10 08:33:40|3370.08|3361.38|3371.34|3362.64|3374.98|3366.28|3370.08|3361.38|40
1631262830000|2021-09-10 08:33:50|3372.49|3363.79|3378.99|3370.29|3380.37|3371.67|3372.49|3363.79|37
1631262840000|2021-09-10 08:34:00|3378.6|3369.9|3377.31|3368.61|3381.34|3372.64|3376.39|3367.69|39
1631262850000|2021-09-10 08:34:10|3376.91|3368.21|3374.94|3366.24|3376.91|3368.21|3372.35|3363.65|40
1631262860000|2021-09-10 08:34:20|3374.65|3365.95|3376.81|3368.11|3377.64|3368.94|3374.41|3365.71|39
1631262870000|2021-09-10 08:34:30|3376.47|3367.77|3378.15|3369.45|3378.15|3369.45|3375.46|3366.76|39
1631262880000|2021-09-10 08:34:40|3378.07|3369.37|3377.34|3368.64|3378.14|3369.44|3376.54|3367.84|40
1631262890000|2021-09-10 08:34:50|3377.04|3368.34|3376.01|3367.31|3377.96|3369.26|3375.85|3367.15|38
1631262900000|2021-09-10 08:35:00|3376.09|3367.39|3377.16|3368.46|3377.74|3369.04|3376.09|3367.39|38
1631262910000|2021-09-10 08:35:10|3377.22|3368.52|3374.57|3365.87|3378.75|3370.05|3374.57|3365.87|35
1631262920000|2021-09-10 08:35:20|3374|3365.3|3374.62|3365.92|3374.87|3366.17|3373.64|3364.94|38
1631262930000|2021-09-10 08:35:30|3374.55|3365.85|3375.4|3366.7|3375.7|3367|3373.99|3365.29|39
1631262940000|2021-09-10 08:35:40|3375.12|3366.42|3374.91|3366.21|3375.15|3366.45|3373.71|3365.01|38
1631262950000|2021-09-10 08:35:50|3375.05|3366.35|3374.93|3366.23|3376.18|3367.48|3374.06|3365.36|38
1631262960000|2021-09-10 08:36:00|3375.18|3366.48|3377.92|3369.22|3378.15|3369.45|3375.18|3366.48|37
1631262970000|2021-09-10 08:36:10|3378.01|3369.31|3381.98|3373.28|3381.98|3373.28|3377.13|3368.43|36
1631262980000|2021-09-10 08:36:20|3382.12|3373.42|3379.76|3371.06|3383.09|3374.39|3378.57|3369.87|38
1631262990000|2021-09-10 08:36:30|3380.1|3371.4|3386.88|3378.18|3387.05|3378.35|3380.1|3371.4|40
1631263000000|2021-09-10 08:36:40|3387.18|3378.48|3387.58|3378.88|3387.79|3379.09|3386.94|3378.24|39
1631263010000|2021-09-10 08:36:50|3387.57|3378.87|3385.61|3376.91|3388.08|3379.38|3385.09|3376.39|36
1631263020000|2021-09-10 08:37:00|3385.65|3376.95|3386.06|3377.36|3386.23|3377.53|3384.94|3376.24|37
1631263030000|2021-09-10 08:37:10|3386.01|3377.31|3382.31|3373.61|3386.01|3377.31|3381.85|3373.15|38
1631263040000|2021-09-10 08:37:20|3382.3|3373.6|3387.01|3378.31|3387.16|3378.46|3382.29|3373.59|36
1631263050000|2021-09-10 08:37:30|3386.95|3378.25|3387.99|3379.29|3387.99|3379.29|3386.16|3377.46|38
1631263060000|2021-09-10 08:37:40|3388.05|3379.35|3391.06|3382.36|3391.57|3382.87|3388.05|3379.35|35
1631263070000|2021-09-10 08:37:50|3391|3382.3|3391.57|3382.87|3391.79|3383.09|3390.55|3381.85|36
1631263080000|2021-09-10 08:38:00|3391.04|3382.34|3388.77|3380.07|3391.88|3383.18|3388.72|3380.02|34
1631263090000|2021-09-10 08:38:10|3388.87|3380.17|3385.58|3376.88|3389.34|3380.64|3385.58|3376.88|38
1631263100000|2021-09-10 08:38:20|3385.61|3376.91|3386.21|3377.51|3386.77|3378.07|3384.79|3376.09|37
1631263110000|2021-09-10 08:38:30|3386.26|3377.56|3383.27|3374.57|3386.32|3377.62|3382.76|3374.06|39
1631263120000|2021-09-10 08:38:40|3383.74|3375.04|3381.43|3372.73|3383.74|3375.04|3379.77|3371.07|39
1631263130000|2021-09-10 08:38:50|3381.41|3372.71|3383.23|3374.53|3383.49|3374.79|3381.03|3372.33|37
1631263140000|2021-09-10 08:39:00|3383.22|3374.52|3382.48|3373.78|3383.32|3374.62|3382.48|3373.78|39
1631263150000|2021-09-10 08:39:10|3383.04|3374.34|3380.85|3372.15|3383.04|3374.34|3380|3371.3|40
1631263160000|2021-09-10 08:39:20|3380.64|3371.94|3378.84|3370.14|3380.64|3371.94|3375.81|3367.11|39
1631263170000|2021-09-10 08:39:30|3378.81|3370.11|3376.42|3367.72|3379.5|3370.8|3375.48|3366.78|38
1631263180000|2021-09-10 08:39:40|3375.97|3367.27|3374.38|3365.68|3376.93|3368.23|3374.06|3365.36|36
1631263190000|2021-09-10 08:39:50|3374.31|3365.61|3378.93|3370.23|3381.2|3372.5|3374.31|3365.61|38
1631263200000|2021-09-10 08:40:00|3378.8|3370.1|3375.32|3366.62|3379.07|3370.37|3375.32|3366.62|35
1631263210000|2021-09-10 08:40:10|3375.57|3366.87|3374.72|3366.02|3376.68|3367.98|3374.39|3365.69|36
1631263220000|2021-09-10 08:40:20|3374.65|3365.95|3373.47|3364.77|3374.65|3365.95|3372.8|3364.1|38
1631263230000|2021-09-10 08:40:30|3373.49|3364.79|3373.1|3364.4|3375.24|3366.54|3372.91|3364.21|39
1631263240000|2021-09-10 08:40:40|3373.2|3364.5|3372.91|3364.21|3373.2|3364.5|3372.7|3364|37
1631263250000|2021-09-10 08:40:50|3373.21|3364.51|3373.18|3364.48|3373.36|3364.66|3372.61|3363.91|32
1631263260000|2021-09-10 08:41:00|3373.19|3364.49|3373.3|3364.6|3374.97|3366.27|3372.89|3364.19|39
1631263270000|2021-09-10 08:41:10|3373.48|3364.78|3374.36|3365.66|3375.33|3366.63|3373.48|3364.78|38
1631263280000|2021-09-10 08:41:20|3374.38|3365.68|3373.7|3365|3375.15|3366.45|3373.58|3364.88|32
1631263290000|2021-09-10 08:41:30|3373.71|3365.01|3373.95|3365.25|3374.24|3365.54|3373.71|3365.01|34
1631263300000|2021-09-10 08:41:40|3373.98|3365.28|3373.9|3365.2|3374.14|3365.44|3373.63|3364.93|29
1631263310000|2021-09-10 08:41:50|3373.72|3365.02|3374.53|3365.83|3374.58|3365.88|3373.72|3365.02|34
1631263320000|2021-09-10 08:42:00|3374.42|3365.72|3374.27|3365.57|3376.75|3368.05|3374.27|3365.57|37
1631263330000|2021-09-10 08:42:10|3374.12|3365.42|3373.03|3364.33|3374.16|3365.46|3371.92|3363.22|36
1631263340000|2021-09-10 08:42:20|3373.8|3365.1|3369.91|3361.21|3373.8|3365.1|3369.29|3360.59|36
1631263350000|2021-09-10 08:42:30|3369.9|3361.2|3369.7|3361|3370.28|3361.58|3369.62|3360.92|35
1631263360000|2021-09-10 08:42:40|3369.61|3360.91|3368.99|3360.29|3369.62|3360.92|3366.4|3357.7|37
1631263370000|2021-09-10 08:42:50|3369.01|3360.31|3368.91|3360.21|3369.15|3360.45|3368.8|3360.1|35
1631263380000|2021-09-10 08:43:00|3369.04|3360.34|3368.45|3359.75|3369.04|3360.34|3365.56|3356.86|39
1631263390000|2021-09-10 08:43:10|3368.56|3359.86|3368.94|3360.24|3369.48|3360.78|3368.56|3359.86|37
1631263400000|2021-09-10 08:43:20|3369.21|3360.51|3371.22|3362.52|3373.8|3365.1|3369.05|3360.35|38
1631263410000|2021-09-10 08:43:30|3371.24|3362.54|3374.71|3366.01|3375.63|3366.93|3371.16|3362.46|38
1631263420000|2021-09-10 08:43:40|3374.2|3365.5|3376.86|3368.16|3376.86|3368.16|3373.95|3365.25|36
1631263430000|2021-09-10 08:43:50|3376.78|3368.08|3376.42|3367.72|3376.99|3368.29|3375.87|3367.17|30
1631263440000|2021-09-10 08:44:00|3376.44|3367.74|3377.04|3368.34|3378.14|3369.44|3375.92|3367.22|32
1631263450000|2021-09-10 08:44:10|3377.82|3369.12|3378.54|3369.84|3379.66|3370.96|3377.82|3369.12|24
1631263460000|2021-09-10 08:44:20|3378.98|3370.28|3380.88|3372.18|3381.04|3372.34|3378.89|3370.19|33
1631263470000|2021-09-10 08:44:30|3381.2|3372.5|3380.64|3371.94|3382.73|3374.03|3380.64|3371.94|36
1631263480000|2021-09-10 08:44:40|3380|3371.3|3379.19|3370.49|3380.5|3371.8|3379.19|3370.49|37
1631263490000|2021-09-10 08:44:50|3379.33|3370.63|3378.88|3370.18|3379.5|3370.8|3378.82|3370.12|36
1631263500000|2021-09-10 08:45:00|3378.85|3370.15|3382.34|3373.64|3382.34|3373.64|3378.85|3370.15|37
1631263510000|2021-09-10 08:45:10|3382.35|3373.65|3383.3|3374.6|3383.5|3374.8|3381.81|3373.11|36
1631263520000|2021-09-10 08:45:20|3383.29|3374.59|3383.67|3374.97|3383.92|3375.22|3383.29|3374.59|31
1631263530000|2021-09-10 08:45:30|3383.61|3374.91|3382.85|3374.15|3383.81|3375.11|3382.68|3373.98|31
1631263540000|2021-09-10 08:45:40|3382.68|3373.98|3379.95|3371.25|3382.68|3373.98|3379.56|3370.86|37
1631263550000|2021-09-10 08:45:50|3379.99|3371.29|3378.71|3370.01|3380.38|3371.68|3377.82|3369.12|36
1631263560000|2021-09-10 08:46:00|3378.72|3370.02|3377.33|3368.63|3380.61|3371.91|3377.33|3368.63|36
1631263570000|2021-09-10 08:46:10|3377.39|3368.69|3375.21|3366.51|3378.24|3369.54|3375.21|3366.51|36
1631263580000|2021-09-10 08:46:20|3375.34|3366.64|3374.29|3365.59|3375.63|3366.93|3373.76|3365.06|38
1631263590000|2021-09-10 08:46:30|3373.7|3365|3372.1|3363.4|3373.92|3365.22|3371.3|3362.6|37
1631263600000|2021-09-10 08:46:40|3372.02|3363.32|3373.29|3364.59|3373.29|3364.59|3371.02|3362.32|40
1631263610000|2021-09-10 08:46:50|3373.35|3364.65|3379.27|3370.57|3379.27|3370.57|3373.35|3364.65|39
1631263620000|2021-09-10 08:47:00|3378.96|3370.26|3382.27|3373.57|3382.44|3373.74|3378.96|3370.26|39
1631263630000|2021-09-10 08:47:10|3382.25|3373.55|3381.54|3372.84|3382.25|3373.55|3379.48|3370.78|38
1631263640000|2021-09-10 08:47:20|3381.51|3372.81|3383.38|3374.68|3383.38|3374.68|3380.21|3371.51|39
1631263650000|2021-09-10 08:47:30|3383.57|3374.87|3384.85|3376.15|3384.85|3376.15|3383.39|3374.69|39
1631263660000|2021-09-10 08:47:40|3384.83|3376.13|3388.93|3380.23|3388.93|3380.23|3384.83|3376.13|38
1631263670000|2021-09-10 08:47:50|3389.14|3380.44|3392.05|3383.35|3392.25|3383.55|3387.57|3378.87|39
1631263680000|2021-09-10 08:48:00|3391.66|3382.96|3392.9|3384.2|3393.21|3384.51|3390.56|3381.86|39
1631263690000|2021-09-10 08:48:10|3392.83|3384.13|3391.52|3382.82|3392.98|3384.28|3391.27|3382.57|39
1631263700000|2021-09-10 08:48:20|3390.97|3382.27|3391.36|3382.66|3391.36|3382.66|3388.2|3379.5|39
1631263710000|2021-09-10 08:48:30|3391.18|3382.48|3388.1|3379.4|3391.36|3382.66|3387.85|3379.15|38
1631263720000|2021-09-10 08:48:40|3388.44|3379.74|3388.64|3379.94|3388.94|3380.24|3388.44|3379.74|38
1631263730000|2021-09-10 08:48:50|3388.66|3379.96|3387.28|3378.58|3388.66|3379.96|3386.76|3378.06|35
1631263740000|2021-09-10 08:49:00|3387.12|3378.42|3384.63|3375.93|3387.27|3378.57|3384.63|3375.93|37
1631263750000|2021-09-10 08:49:10|3384.61|3375.91|3385.72|3377.02|3387|3378.3|3384.52|3375.82|38
1631263760000|2021-09-10 08:49:20|3385.66|3376.96|3383.64|3374.94|3385.97|3377.27|3383.64|3374.94|40
1631263770000|2021-09-10 08:49:30|3383.59|3374.89|3381.77|3373.07|3383.59|3374.89|3381.53|3372.83|37
1631263780000|2021-09-10 08:49:40|3381.6|3372.9|3379.48|3370.78|3381.6|3372.9|3379.48|3370.78|39
1631263790000|2021-09-10 08:49:50|3379.47|3370.77|3379.58|3370.88|3380.51|3371.81|3379.04|3370.34|33
1631263800000|2021-09-10 08:50:00|3379.78|3371.08|3379.45|3370.75|3383.07|3374.37|3379.28|3370.58|39
1631263810000|2021-09-10 08:50:10|3379.44|3370.74|3382.21|3373.51|3382.48|3373.78|3379.12|3370.42|37
1631263820000|2021-09-10 08:50:20|3382.27|3373.57|3383.08|3374.38|3383.17|3374.47|3382.02|3373.32|36
1631263830000|2021-09-10 08:50:30|3383.04|3374.34|3383.33|3374.63|3383.33|3374.63|3382.98|3374.28|27
1631263840000|2021-09-10 08:50:40|3383.31|3374.61|3385.21|3376.51|3385.45|3376.75|3382.65|3373.95|29
1631263850000|2021-09-10 08:50:50|3385.09|3376.39|3388.51|3379.81|3388.51|3379.81|3384.16|3375.46|35
1631263860000|2021-09-10 08:51:00|3388.46|3379.76|3386.98|3378.28|3388.46|3379.76|3386.28|3377.58|34
1631263870000|2021-09-10 08:51:10|3386.5|3377.8|3385.46|3376.76|3387.09|3378.39|3385.46|3376.76|38
1631263880000|2021-09-10 08:51:20|3385.21|3376.51|3385.94|3377.24|3386.44|3377.74|3383.98|3375.28|38
1631263890000|2021-09-10 08:51:30|3386|3377.3|3385.37|3376.67|3386.17|3377.47|3385.37|3376.67|39
1631263900000|2021-09-10 08:51:40|3385.57|3376.87|3384.47|3375.77|3386.59|3377.89|3384.47|3375.77|38
1631263910000|2021-09-10 08:51:50|3384.49|3375.79|3384.69|3375.99|3384.76|3376.06|3384.49|3375.79|28
1631263920000|2021-09-10 08:52:00|3384.68|3375.98|3383.84|3375.14|3384.68|3375.98|3383.38|3374.68|39
1631263930000|2021-09-10 08:52:10|3383.96|3375.26|3387.72|3379.02|3387.85|3379.15|3383.96|3375.26|36
1631263940000|2021-09-10 08:52:20|3387.77|3379.07|3388.48|3379.78|3389.02|3380.32|3387.53|3378.83|36
1631263950000|2021-09-10 08:52:30|3388.43|3379.73|3388.93|3380.23|3389.01|3380.31|3388.14|3379.44|36
1631263960000|2021-09-10 08:52:40|3389.13|3380.43|3388.91|3380.21|3389.15|3380.45|3388.68|3379.98|36
1631263970000|2021-09-10 08:52:50|3389.08|3380.38|3389.18|3380.48|3390.32|3381.62|3388.96|3380.26|38
1631263980000|2021-09-10 08:53:00|3389.34|3380.64|3388.86|3380.16|3390.7|3382|3388.86|3380.16|38
1631263990000|2021-09-10 08:53:10|3388.35|3379.65|3387.64|3378.94|3388.35|3379.65|3387.61|3378.91|30
1631264000000|2021-09-10 08:53:20|3388|3379.3|3389.04|3380.34|3389.27|3380.57|3388|3379.3|37
1631264010000|2021-09-10 08:53:30|3388.87|3380.17|3390.7|3382|3390.7|3382|3388.86|3380.16|38
1631264020000|2021-09-10 08:53:40|3390.73|3382.03|3390.56|3381.86|3391.06|3382.36|3390.42|3381.72|28
1631264030000|2021-09-10 08:53:50|3390.49|3381.79|3388.55|3379.85|3390.5|3381.8|3388.55|3379.85|34
1631264040000|2021-09-10 08:54:00|3388.56|3379.86|3388.22|3379.52|3389.76|3381.06|3388.22|3379.52|39
1631264050000|2021-09-10 08:54:10|3388.29|3379.59|3385.44|3376.74|3388.57|3379.87|3385.44|3376.74|36
1631264060000|2021-09-10 08:54:20|3385.52|3376.82|3384.4|3375.7|3385.78|3377.08|3384.23|3375.53|36
1631264070000|2021-09-10 08:54:30|3384.29|3375.59|3383.11|3374.41|3384.41|3375.71|3382.82|3374.12|33
1631264080000|2021-09-10 08:54:40|3383.05|3374.35|3383.24|3374.54|3383.74|3375.04|3382.83|3374.13|38
1631264090000|2021-09-10 08:54:50|3383.18|3374.48|3383.16|3374.46|3383.42|3374.72|3382.07|3373.37|36
1631264100000|2021-09-10 08:55:00|3382.5|3373.8|3384|3375.3|3384.63|3375.93|3382.42|3373.72|36
1631264110000|2021-09-10 08:55:10|3384.12|3375.42|3385.2|3376.5|3385.35|3376.65|3384.12|3375.42|36
1631264120000|2021-09-10 08:55:20|3385.1|3376.4|3383.29|3374.59|3385.1|3376.4|3383.01|3374.31|30
1631264130000|2021-09-10 08:55:30|3383.36|3374.66|3381.89|3373.19|3383.93|3375.23|3381.83|3373.13|35
1631264140000|2021-09-10 08:55:40|3382.37|3373.67|3384.28|3375.58|3384.59|3375.89|3381.2|3372.5|38
1631264150000|2021-09-10 08:55:50|3384.3|3375.6|3385.49|3376.79|3385.49|3376.79|3384.29|3375.59|33
1631264160000|2021-09-10 08:56:00|3385.5|3376.8|3387.14|3378.44|3387.93|3379.23|3385.5|3376.8|36
1631264170000|2021-09-10 08:56:10|3386.91|3378.21|3387.32|3378.62|3387.41|3378.71|3385.5|3376.8|38
1631264180000|2021-09-10 08:56:20|3387.22|3378.52|3385.66|3376.96|3387.22|3378.52|3385.6|3376.9|38
1631264190000|2021-09-10 08:56:30|3385.63|3376.93|3383|3374.3|3385.63|3376.93|3382.06|3373.36|36
1631264200000|2021-09-10 08:56:40|3382.77|3374.07|3382.36|3373.66|3383.11|3374.41|3382.36|3373.66|34
1631264210000|2021-09-10 08:56:50|3382.48|3373.78|3382.25|3373.55|3382.79|3374.09|3382.2|3373.5|36
1631264220000|2021-09-10 08:57:00|3382.26|3373.56|3381.49|3372.79|3383.48|3374.78|3381.36|3372.66|37
1631264230000|2021-09-10 08:57:10|3381.46|3372.76|3380.12|3371.42|3381.52|3372.82|3379.3|3370.6|39
1631264240000|2021-09-10 08:57:20|3380.14|3371.44|3378.9|3370.2|3380.86|3372.16|3378.9|3370.2|38
1631264250000|2021-09-10 08:57:30|3379.33|3370.63|3380.23|3371.53|3380.23|3371.53|3379.09|3370.39|37
1631264260000|2021-09-10 08:57:40|3380.21|3371.51|3379.74|3371.04|3380.81|3372.11|3379.74|3371.04|33
1631264270000|2021-09-10 08:57:50|3380.06|3371.36|3380.15|3371.45|3380.2|3371.5|3379.64|3370.94|38
1631264280000|2021-09-10 08:58:00|3379.85|3371.15|3378.92|3370.22|3379.85|3371.15|3378.75|3370.05|30
1631264290000|2021-09-10 08:58:10|3378.96|3370.26|3377.25|3368.55|3378.96|3370.26|3376.97|3368.27|32
1631264300000|2021-09-10 08:58:20|3377.32|3368.62|3377.22|3368.52|3377.81|3369.11|3377.22|3368.52|34
1631264310000|2021-09-10 08:58:30|3377.16|3368.46|3377.25|3368.55|3377.45|3368.75|3376.91|3368.21|32
1631264320000|2021-09-10 08:58:40|3376.38|3367.68|3375.09|3366.39|3376.38|3367.68|3374.9|3366.2|35
1631264330000|2021-09-10 08:58:50|3375.19|3366.49|3375.59|3366.89|3375.59|3366.89|3373.29|3364.59|39
1631264340000|2021-09-10 08:59:00|3375.85|3367.15|3377.8|3369.1|3378.01|3369.31|3375.85|3367.15|40
1631264350000|2021-09-10 08:59:10|3377.61|3368.91|3380.86|3372.16|3380.86|3372.16|3377.56|3368.86|32
1631264360000|2021-09-10 08:59:20|3380.67|3371.97|3377.45|3368.75|3380.74|3372.04|3377.32|3368.62|37
1631264370000|2021-09-10 08:59:30|3377.39|3368.69|3379.17|3370.47|3379.17|3370.47|3376.54|3367.84|38
1631264380000|2021-09-10 08:59:40|3379.43|3370.73|3377.38|3368.68|3380.23|3371.53|3377.38|3368.68|39
1631264390000|2021-09-10 08:59:50|3377.47|3368.77|3379.9|3371.2|3380.25|3371.55|3377.46|3368.76|37
1631264400000|2021-09-10 09:00:00|3379.78|3371.08|3379.37|3370.67|3380.4|3371.7|3378.5|3369.8|35
1631264410000|2021-09-10 09:00:10|3379.36|3370.66|3384.8|3376.1|3384.8|3376.1|3379.25|3370.55|37
1631264420000|2021-09-10 09:00:20|3384.68|3375.98|3388.14|3379.44|3388.14|3379.44|3384.34|3375.64|27
1631264430000|2021-09-10 09:00:30|3388.31|3379.61|3391.71|3383.01|3391.71|3383.01|3388.14|3379.44|27
1631264440000|2021-09-10 09:00:40|3391.5|3382.8|3391.3|3382.6|3391.91|3383.21|3390.96|3382.26|36
1631264450000|2021-09-10 09:00:50|3391.44|3382.74|3389.86|3381.16|3391.66|3382.96|3388.72|3380.02|39
1631264460000|2021-09-10 09:01:00|3389.21|3380.51|3390.77|3382.07|3392.09|3383.39|3387.22|3378.52|40
1631264470000|2021-09-10 09:01:10|3390.79|3382.09|3392.66|3383.96|3392.73|3384.03|3389.53|3380.83|37
1631264480000|2021-09-10 09:01:20|3392.65|3383.95|3390.98|3382.28|3392.65|3383.95|3390.74|3382.04|37
1631264490000|2021-09-10 09:01:30|3390.99|3382.29|3393.12|3384.42|3393.16|3384.46|3390.99|3382.29|35
1631264500000|2021-09-10 09:01:40|3393.05|3384.35|3391.89|3383.19|3393.05|3384.35|3391.46|3382.76|37
1631264510000|2021-09-10 09:01:50|3391.88|3383.18|3390.55|3381.85|3391.88|3383.18|3390.28|3381.58|36
1631264520000|2021-09-10 09:02:00|3390.56|3381.86|3392.3|3383.6|3392.69|3383.99|3390.56|3381.86|35
1631264530000|2021-09-10 09:02:10|3392.41|3383.71|3388.08|3379.38|3392.45|3383.75|3387.51|3378.81|36
1631264540000|2021-09-10 09:02:20|3388.22|3379.52|3388.56|3379.86|3388.84|3380.14|3387.68|3378.98|36
1631264550000|2021-09-10 09:02:30|3388.43|3379.73|3387.78|3379.08|3388.69|3379.99|3387.78|3379.08|34
1631264560000|2021-09-10 09:02:40|3387.72|3379.02|3387.92|3379.22|3388.9|3380.2|3387.64|3378.94|33
1631264570000|2021-09-10 09:02:50|3387.94|3379.24|3385.88|3377.18|3388.18|3379.48|3385.88|3377.18|38
1631264580000|2021-09-10 09:03:00|3386.01|3377.31|3384.86|3376.16|3386.12|3377.42|3384.65|3375.95|33
1631264590000|2021-09-10 09:03:10|3384.76|3376.06|3384.12|3375.42|3384.85|3376.15|3383.53|3374.83|38
1631264600000|2021-09-10 09:03:20|3384.13|3375.43|3384.54|3375.84|3385.06|3376.36|3384.01|3375.31|37
1631264610000|2021-09-10 09:03:30|3384.39|3375.69|3385.15|3376.45|3386.83|3378.13|3384.39|3375.69|36
1631264620000|2021-09-10 09:03:40|3385.04|3376.34|3384.55|3375.85|3385.19|3376.49|3384.14|3375.44|35
1631264630000|2021-09-10 09:03:50|3384.76|3376.06|3387.11|3378.41|3387.37|3378.67|3384.76|3376.06|34
1631264640000|2021-09-10 09:04:00|3387.38|3378.68|3389.09|3380.39|3389.53|3380.83|3387.37|3378.67|34
1631264650000|2021-09-10 09:04:10|3389.05|3380.35|3390|3381.3|3390|3381.3|3388.42|3379.72|34
1631264660000|2021-09-10 09:04:20|3390.03|3381.33|3390.19|3381.49|3390.62|3381.92|3389.81|3381.11|34
1631264670000|2021-09-10 09:04:30|3390.17|3381.47|3390.2|3381.5|3390.48|3381.78|3389.27|3380.57|39
1631264680000|2021-09-10 09:04:40|3389.97|3381.27|3388.74|3380.04|3390.1|3381.4|3388.74|3380.04|38
1631264690000|2021-09-10 09:04:50|3388.83|3380.13|3387.53|3378.83|3389.59|3380.89|3387.53|3378.83|37
1631264700000|2021-09-10 09:05:00|3387.97|3379.27|3384.69|3375.99|3387.97|3379.27|3384.69|3375.99|40
1631264710000|2021-09-10 09:05:10|3384.81|3376.11|3384.28|3375.58|3385.01|3376.31|3384.28|3375.58|32
1631264720000|2021-09-10 09:05:20|3384.4|3375.7|3386.14|3377.44|3386.14|3377.44|3383.22|3374.52|39
1631264730000|2021-09-10 09:05:30|3385.92|3377.22|3383.48|3374.78|3387.62|3378.92|3383.48|3374.78|37
1631264740000|2021-09-10 09:05:40|3383.61|3374.91|3384.4|3375.7|3384.94|3376.24|3383.61|3374.91|37
1631264750000|2021-09-10 09:05:50|3384.39|3375.69|3382.92|3374.22|3384.39|3375.69|3382.92|3374.22|34
1631264760000|2021-09-10 09:06:00|3382.93|3374.23|3382.8|3374.1|3383.11|3374.41|3382.63|3373.93|37
1631264770000|2021-09-10 09:06:10|3382.84|3374.14|3384.21|3375.51|3385.05|3376.35|3382.76|3374.06|36
1631264780000|2021-09-10 09:06:20|3384.25|3375.55|3383.31|3374.61|3384.8|3376.1|3383.1|3374.4|35
1631264790000|2021-09-10 09:06:30|3383.38|3374.68|3381.33|3372.63|3383.38|3374.68|3380.68|3371.98|39
1631264800000|2021-09-10 09:06:40|3381.32|3372.62|3380.15|3371.45|3381.78|3373.08|3379.96|3371.26|39
1631264810000|2021-09-10 09:06:50|3380.18|3371.48|3379.53|3370.83|3380.24|3371.54|3379.18|3370.48|37
1631264820000|2021-09-10 09:07:00|3379.18|3370.48|3381.44|3372.74|3381.78|3373.08|3379.17|3370.47|33
1631264830000|2021-09-10 09:07:10|3381.4|3372.7|3379.28|3370.58|3381.54|3372.84|3379.28|3370.58|37
1631264840000|2021-09-10 09:07:20|3379.49|3370.79|3375.57|3366.87|3379.9|3371.2|3375.28|3366.58|39
1631264850000|2021-09-10 09:07:30|3375.92|3367.22|3374.49|3365.79|3375.93|3367.23|3373.64|3364.94|34
1631264860000|2021-09-10 09:07:40|3374.45|3365.75|3374.91|3366.21|3375.66|3366.96|3374.24|3365.54|36
1631264870000|2021-09-10 09:07:50|3374.96|3366.26|3375.76|3367.06|3377.28|3368.58|3374.92|3366.22|32
1631264880000|2021-09-10 09:08:00|3375.77|3367.07|3375.48|3366.78|3376.06|3367.36|3375.06|3366.36|31
1631264890000|2021-09-10 09:08:10|3375.49|3366.79|3377.06|3368.36|3377.87|3369.17|3375.49|3366.79|37
1631264900000|2021-09-10 09:08:20|3377.14|3368.44|3375.94|3367.24|3377.44|3368.74|3375.94|3367.24|36
1631264910000|2021-09-10 09:08:30|3375.97|3367.27|3375.15|3366.45|3376.46|3367.76|3375.15|3366.45|32
1631264920000|2021-09-10 09:08:40|3375.27|3366.57|3374.76|3366.06|3375.47|3366.77|3374.57|3365.87|38
1631264930000|2021-09-10 09:08:50|3374.73|3366.03|3374.33|3365.63|3375.51|3366.81|3374.05|3365.35|36
1631264940000|2021-09-10 09:09:00|3374.44|3365.74|3371.49|3362.79|3374.58|3365.88|3371.1|3362.4|35
1631264950000|2021-09-10 09:09:10|3371.56|3362.86|3373.04|3364.34|3373.45|3364.75|3371.53|3362.83|38
1631264960000|2021-09-10 09:09:20|3373.16|3364.46|3373.08|3364.38|3373.3|3364.6|3372.76|3364.06|37
1631264970000|2021-09-10 09:09:30|3373.14|3364.44|3375.79|3367.09|3375.99|3367.29|3372.93|3364.23|37
1631264980000|2021-09-10 09:09:40|3375.63|3366.93|3378.67|3369.97|3378.67|3369.97|3375.63|3366.93|39
1631264990000|2021-09-10 09:09:50|3378.69|3369.99|3379.29|3370.59|3380.19|3371.49|3378.69|3369.99|37
1631265000000|2021-09-10 09:10:00|3379.32|3370.62|3379.73|3371.03|3380.81|3372.11|3378.65|3369.95|24
1631265010000|2021-09-10 09:10:10|3379.75|3371.05|3378.4|3369.7|3379.99|3371.29|3378.33|3369.63|34
1631265020000|2021-09-10 09:10:20|3378.39|3369.69|3377.89|3369.19|3378.66|3369.96|3377.88|3369.18|38
1631265030000|2021-09-10 09:10:30|3377.85|3369.15|3377.42|3368.72|3377.85|3369.15|3376.05|3367.35|39
1631265040000|2021-09-10 09:10:40|3377.51|3368.81|3377.19|3368.49|3378.31|3369.61|3377.15|3368.45|36
1631265050000|2021-09-10 09:10:50|3377.2|3368.5|3376.4|3367.7|3377.44|3368.74|3376.38|3367.68|31
1631265060000|2021-09-10 09:11:00|3376.41|3367.71|3376.61|3367.91|3378.29|3369.59|3376.41|3367.71|38
1631265070000|2021-09-10 09:11:10|3376.44|3367.74|3373.7|3365|3376.65|3367.95|3373.7|3365|39
1631265080000|2021-09-10 09:11:20|3373.83|3365.13|3372.98|3364.28|3373.83|3365.13|3372.67|3363.97|39
1631265090000|2021-09-10 09:11:30|3373.01|3364.31|3371.16|3362.46|3373.26|3364.56|3369.75|3361.05|35
1631265100000|2021-09-10 09:11:40|3371.27|3362.57|3372.39|3363.69|3372.61|3363.91|3370.8|3362.1|36
1631265110000|2021-09-10 09:11:50|3372.41|3363.71|3373.55|3364.85|3374.27|3365.57|3372.25|3363.55|35
1631265120000|2021-09-10 09:12:00|3373.53|3364.83|3374|3365.3|3374.71|3366.01|3373.53|3364.83|33
1631265130000|2021-09-10 09:12:10|3374.04|3365.34|3374.54|3365.84|3374.61|3365.91|3373.95|3365.25|35
1631265140000|2021-09-10 09:12:20|3374.48|3365.78|3374.42|3365.72|3374.72|3366.02|3374.26|3365.56|35
1631265150000|2021-09-10 09:12:30|3374.48|3365.78|3375.32|3366.62|3375.56|3366.86|3374.41|3365.71|27
1631265160000|2021-09-10 09:12:40|3375.52|3366.82|3376.66|3367.96|3376.66|3367.96|3375.48|3366.78|33
1631265170000|2021-09-10 09:12:50|3376.78|3368.08|3379.06|3370.36|3379.06|3370.36|3375.9|3367.2|32
1631265180000|2021-09-10 09:13:00|3379.21|3370.51|3379.8|3371.1|3379.9|3371.2|3378.77|3370.07|34
1631265190000|2021-09-10 09:13:10|3379.96|3371.26|3377.31|3368.61|3380.49|3371.79|3377.31|3368.61|36
1631265200000|2021-09-10 09:13:20|3377.44|3368.74|3374.19|3365.49|3377.52|3368.82|3374.19|3365.49|38
1631265210000|2021-09-10 09:13:30|3374.14|3365.44|3375.6|3366.9|3376.26|3367.56|3373.47|3364.77|39
1631265220000|2021-09-10 09:13:40|3375.49|3366.79|3372.46|3363.76|3375.49|3366.79|3372.46|3363.76|38
1631265230000|2021-09-10 09:13:50|3372.68|3363.98|3372.61|3363.91|3373.34|3364.64|3372.45|3363.75|35
1631265240000|2021-09-10 09:14:00|3372.52|3363.82|3370.28|3361.58|3372.64|3363.94|3369.38|3360.68|32
1631265250000|2021-09-10 09:14:10|3370.47|3361.77|3369.43|3360.73|3371.87|3363.17|3369.43|3360.73|38
1631265260000|2021-09-10 09:14:20|3369.6|3360.9|3370|3361.3|3370.11|3361.41|3368.09|3359.39|38
1631265270000|2021-09-10 09:14:30|3370.05|3361.35|3368.53|3359.83|3371.43|3362.73|3368.42|3359.72|36
1631265280000|2021-09-10 09:14:40|3368.28|3359.58|3368.43|3359.73|3369.28|3360.58|3368.28|3359.58|37
1631265290000|2021-09-10 09:14:50|3368.45|3359.75|3367.52|3358.82|3369.28|3360.58|3367.17|3358.47|38
1631265300000|2021-09-10 09:15:00|3367.56|3358.86|3370.83|3362.13|3370.99|3362.29|3367.51|3358.81|36
1631265310000|2021-09-10 09:15:10|3370.89|3362.19|3368.9|3360.2|3370.92|3362.22|3368.69|3359.99|37
1631265320000|2021-09-10 09:15:20|3368.84|3360.14|3370.53|3361.83|3370.75|3362.05|3368.82|3360.12|33
1631265330000|2021-09-10 09:15:30|3370.46|3361.76|3369.69|3360.99|3370.62|3361.92|3369.43|3360.73|36
1631265340000|2021-09-10 09:15:40|3369.7|3361|3370.07|3361.37|3370.18|3361.48|3369.46|3360.76|32
1631265350000|2021-09-10 09:15:50|3370.03|3361.33|3369.54|3360.84|3370.12|3361.42|3369.42|3360.72|32
1631265360000|2021-09-10 09:16:00|3369.44|3360.74|3367.07|3358.37|3371.27|3362.57|3366.97|3358.27|37
1631265370000|2021-09-10 09:16:10|3366.65|3357.95|3365.82|3357.12|3367.1|3358.4|3365.82|3357.12|36
1631265380000|2021-09-10 09:16:20|3365.73|3357.03|3365.84|3357.14|3365.95|3357.25|3364.86|3356.16|37
1631265390000|2021-09-10 09:16:30|3365.76|3357.06|3365.5|3356.8|3369.03|3360.33|3365.36|3356.66|39
1631265400000|2021-09-10 09:16:40|3365.53|3356.83|3361.3|3352.6|3365.53|3356.83|3361.27|3352.57|34
1631265410000|2021-09-10 09:16:50|3361.48|3352.78|3360.24|3351.54|3361.83|3353.13|3359.32|3350.62|34
1631265420000|2021-09-10 09:17:00|3360.35|3351.65|3362.34|3353.64|3363.92|3355.22|3360.33|3351.63|39
1631265430000|2021-09-10 09:17:10|3361.83|3353.13|3362.01|3353.31|3362.34|3353.64|3359.91|3351.21|38
1631265440000|2021-09-10 09:17:20|3362.21|3353.51|3362.57|3353.87|3363.1|3354.4|3360.57|3351.87|37
1631265450000|2021-09-10 09:17:30|3362.65|3353.95|3362.48|3353.78|3363.25|3354.55|3361.06|3352.36|38
1631265460000|2021-09-10 09:17:40|3362.8|3354.1|3363.95|3355.25|3365.03|3356.33|3362.8|3354.1|39
1631265470000|2021-09-10 09:17:50|3363.97|3355.27|3365.85|3357.15|3365.85|3357.15|3363.64|3354.94|34
1631265480000|2021-09-10 09:18:00|3365.7|3357|3366.36|3357.66|3367.13|3358.43|3365.7|3357|35
1631265490000|2021-09-10 09:18:10|3366.35|3357.65|3366.24|3357.54|3366.35|3357.65|3364.37|3355.67|39
1631265500000|2021-09-10 09:18:20|3366.38|3357.68|3368.37|3359.67|3368.53|3359.83|3366.36|3357.66|40
1631265510000|2021-09-10 09:18:30|3368.42|3359.72|3371.16|3362.46|3371.16|3362.46|3368.05|3359.35|23
1631265520000|2021-09-10 09:18:40|3370.93|3362.23|3372.35|3363.65|3372.59|3363.89|3370.69|3361.99|30
1631265530000|2021-09-10 09:18:50|3372.64|3363.94|3372.92|3364.22|3373.21|3364.51|3372.35|3363.65|27
1631265540000|2021-09-10 09:19:00|3373.05|3364.35|3373.85|3365.15|3373.85|3365.15|3372.92|3364.22|38
1631265550000|2021-09-10 09:19:10|3373.8|3365.1|3373.75|3365.05|3373.8|3365.1|3372.47|3363.77|37
1631265560000|2021-09-10 09:19:20|3373.7|3365|3375.46|3366.76|3376.36|3367.66|3373.17|3364.47|39
1631265570000|2021-09-10 09:19:30|3375.43|3366.73|3375.76|3367.06|3376.03|3367.33|3374.82|3366.12|38
1631265580000|2021-09-10 09:19:40|3375.33|3366.63|3374.67|3365.97|3376.27|3367.57|3373.36|3364.66|37
1631265590000|2021-09-10 09:19:50|3374.68|3365.98|3373.36|3364.66|3374.79|3366.09|3373.36|3364.66|33
1631265600000|2021-09-10 09:20:00|3372.77|3364.07|3371.11|3362.41|3374.77|3366.07|3371.11|3362.41|38
1631265610000|2021-09-10 09:20:10|3371.02|3362.32|3372.94|3364.24|3373.79|3365.09|3370.68|3361.98|35
1631265620000|2021-09-10 09:20:20|3373.24|3364.54|3375.46|3366.76|3375.46|3366.76|3372.86|3364.16|36
1631265630000|2021-09-10 09:20:30|3375.23|3366.53|3376.44|3367.74|3376.78|3368.08|3375.13|3366.43|32
1631265640000|2021-09-10 09:20:40|3376.42|3367.72|3376.33|3367.63|3376.93|3368.23|3375.88|3367.18|34
1631265650000|2021-09-10 09:20:50|3376.3|3367.6|3374.92|3366.22|3376.49|3367.79|3374.84|3366.14|37
1631265660000|2021-09-10 09:21:00|3374.93|3366.23|3376.52|3367.82|3377.41|3368.71|3374.93|3366.23|27
1631265670000|2021-09-10 09:21:10|3376.43|3367.73|3379.23|3370.53|3381|3372.3|3376.41|3367.71|37
1631265680000|2021-09-10 09:21:20|3379.14|3370.44|3380.09|3371.39|3380.11|3371.41|3378.91|3370.21|37
1631265690000|2021-09-10 09:21:30|3379.97|3371.27|3379.7|3371|3381.01|3372.31|3379.66|3370.96|33
1631265700000|2021-09-10 09:21:40|3378.87|3370.17|3382.45|3373.75|3382.54|3373.84|3378.67|3369.97|38
1631265710000|2021-09-10 09:21:50|3382.43|3373.73|3382.26|3373.56|3382.6|3373.9|3381.57|3372.87|32
1631265720000|2021-09-10 09:22:00|3382.31|3373.61|3381.31|3372.61|3382.31|3373.61|3380.99|3372.29|38
1631265730000|2021-09-10 09:22:10|3381.36|3372.66|3381.57|3372.87|3383.07|3374.37|3380.04|3371.34|35
1631265740000|2021-09-10 09:22:20|3381.63|3372.93|3380.42|3371.72|3381.63|3372.93|3379.83|3371.13|39
1631265750000|2021-09-10 09:22:30|3380.23|3371.53|3381.41|3372.71|3381.41|3372.71|3379.55|3370.85|33
1631265760000|2021-09-10 09:22:40|3381.42|3372.72|3382.84|3374.14|3382.84|3374.14|3381.42|3372.72|34
1631265770000|2021-09-10 09:22:50|3382.61|3373.91|3384.12|3375.42|3384.4|3375.7|3382.52|3373.82|35
1631265780000|2021-09-10 09:23:00|3384.21|3375.51|3383.09|3374.39|3384.21|3375.51|3382.43|3373.73|36
1631265790000|2021-09-10 09:23:10|3383.18|3374.48|3382.93|3374.23|3383.67|3374.97|3382.72|3374.02|30
1631265800000|2021-09-10 09:23:20|3383.01|3374.31|3382.35|3373.65|3383.59|3374.89|3381.81|3373.11|36
1631265810000|2021-09-10 09:23:30|3382.38|3373.68|3382.65|3373.95|3383.28|3374.58|3382.26|3373.56|30
1631265820000|2021-09-10 09:23:40|3382.67|3373.97|3383.56|3374.86|3383.56|3374.86|3382.6|3373.9|22
1631265830000|2021-09-10 09:23:50|3383.51|3374.81|3385.93|3377.23|3386.42|3377.72|3383.51|3374.81|33
1631265840000|2021-09-10 09:24:00|3385.91|3377.21|3384.08|3375.38|3386.25|3377.55|3382.16|3373.46|40
1631265850000|2021-09-10 09:24:10|3384.14|3375.44|3385.02|3376.32|3385.2|3376.5|3383.89|3375.19|36
1631265860000|2021-09-10 09:24:20|3385|3376.3|3384.69|3375.99|3385.3|3376.6|3384.69|3375.99|32
1631265870000|2021-09-10 09:24:30|3384.27|3375.57|3381.99|3373.29|3384.27|3375.57|3381.99|3373.29|37
1631265880000|2021-09-10 09:24:40|3382.2|3373.5|3382.3|3373.6|3382.43|3373.73|3381.66|3372.96|36
1631265890000|2021-09-10 09:24:50|3382.23|3373.53|3382.21|3373.51|3382.71|3374.01|3382.08|3373.38|39
1631265900000|2021-09-10 09:25:00|3382.22|3373.52|3384.07|3375.37|3384.61|3375.91|3382.22|3373.52|39
1631265910000|2021-09-10 09:25:10|3384.04|3375.34|3385.24|3376.54|3385.25|3376.55|3384.04|3375.34|34
1631265920000|2021-09-10 09:25:20|3385.31|3376.61|3388.45|3379.75|3388.45|3379.75|3385.31|3376.61|36
1631265930000|2021-09-10 09:25:30|3388.4|3379.7|3388.55|3379.85|3388.84|3380.14|3388.12|3379.42|35
1631265940000|2021-09-10 09:25:40|3388.64|3379.94|3387.98|3379.28|3388.78|3380.08|3387.98|3379.28|30
1631265950000|2021-09-10 09:25:50|3388.24|3379.54|3386.25|3377.55|3388.63|3379.93|3386.25|3377.55|38
1631265960000|2021-09-10 09:26:00|3386.21|3377.51|3384.94|3376.24|3386.35|3377.65|3384.85|3376.15|38
1631265970000|2021-09-10 09:26:10|3384.97|3376.27|3387.02|3378.32|3387.13|3378.43|3384.97|3376.27|39
1631265980000|2021-09-10 09:26:20|3388.22|3379.52|3389.18|3380.48|3389.32|3380.62|3388|3379.3|37
1631265990000|2021-09-10 09:26:30|3389.16|3380.46|3388.07|3379.37|3390.24|3381.54|3388.07|3379.37|38
1631266000000|2021-09-10 09:26:40|3387.7|3379|3389.11|3380.41|3390.21|3381.51|3387.7|3379|39
1631266010000|2021-09-10 09:26:50|3388.71|3380.01|3389.15|3380.45|3389.27|3380.57|3388.67|3379.97|38
1631266020000|2021-09-10 09:27:00|3388.77|3380.07|3387.32|3378.62|3389.17|3380.47|3386.95|3378.25|34
1631266030000|2021-09-10 09:27:10|3387.33|3378.63|3389.77|3381.07|3389.77|3381.07|3387.12|3378.42|38
1631266040000|2021-09-10 09:27:20|3389.75|3381.05|3390.49|3381.79|3391.06|3382.36|3389.42|3380.72|36
1631266050000|2021-09-10 09:27:30|3390.56|3381.86|3393|3384.3|3393.44|3384.74|3390.56|3381.86|40
1631266060000|2021-09-10 09:27:40|3392.76|3384.06|3394.79|3386.09|3394.91|3386.21|3392.3|3383.6|38
1631266070000|2021-09-10 09:27:50|3394.68|3385.98|3396.93|3388.23|3396.93|3388.23|3394.39|3385.69|40
1631266080000|2021-09-10 09:28:00|3396.78|3388.08|3394.79|3386.09|3396.78|3388.08|3393.42|3384.72|38
1631266090000|2021-09-10 09:28:10|3394.82|3386.12|3392.07|3383.37|3394.82|3386.12|3391.76|3383.06|35
1631266100000|2021-09-10 09:28:20|3392.01|3383.31|3390.97|3382.27|3392.01|3383.31|3390.6|3381.9|39
1631266110000|2021-09-10 09:28:30|3391.09|3382.39|3390.95|3382.25|3392.33|3383.63|3390.76|3382.06|38
1631266120000|2021-09-10 09:28:40|3390.92|3382.22|3390.25|3381.55|3391.02|3382.32|3390.12|3381.42|35
1631266130000|2021-09-10 09:28:50|3390.23|3381.53|3390.1|3381.4|3390.31|3381.61|3389.78|3381.08|38
1631266140000|2021-09-10 09:29:00|3389.93|3381.23|3391.25|3382.55|3391.25|3382.55|3389.8|3381.1|36
1631266150000|2021-09-10 09:29:10|3391.35|3382.65|3390.85|3382.15|3392.37|3383.67|3390.28|3381.58|35
1631266160000|2021-09-10 09:29:20|3390.52|3381.82|3390.55|3381.85|3390.82|3382.12|3390.16|3381.46|27
1631266170000|2021-09-10 09:29:30|3390.53|3381.83|3390.65|3381.95|3390.75|3382.05|3390.32|3381.62|23
1631266180000|2021-09-10 09:29:40|3390.56|3381.86|3390.93|3382.23|3390.95|3382.25|3390.24|3381.54|36
1631266190000|2021-09-10 09:29:50|3390.84|3382.14|3392.59|3383.89|3392.91|3384.21|3390.84|3382.14|35
1631266200000|2021-09-10 09:30:00|3392.48|3383.78|3395.07|3386.37|3395.5|3386.8|3392.48|3383.78|37
1631266210000|2021-09-10 09:30:10|3394.67|3385.97|3396.61|3387.91|3397.69|3388.99|3394.35|3385.65|40
1631266220000|2021-09-10 09:30:20|3396.64|3387.94|3397.13|3388.43|3398.36|3389.66|3396.19|3387.49|40
1631266230000|2021-09-10 09:30:30|3397.11|3388.41|3397.97|3389.27|3398.8|3390.1|3397.11|3388.41|40
1631266240000|2021-09-10 09:30:40|3398.06|3389.36|3398.66|3389.96|3398.93|3390.23|3396.21|3387.51|40
1631266250000|2021-09-10 09:30:50|3398.7|3390|3396.76|3388.06|3398.91|3390.21|3396.76|3388.06|39
1631266260000|2021-09-10 09:31:00|3397.18|3388.48|3395.22|3386.52|3397.24|3388.54|3395.22|3386.52|40
1631266270000|2021-09-10 09:31:10|3395.2|3386.5|3394.2|3385.5|3395.61|3386.91|3393.51|3384.81|38
1631266280000|2021-09-10 09:31:20|3394.24|3385.54|3393.58|3384.88|3394.33|3385.63|3393.31|3384.61|33
1631266290000|2021-09-10 09:31:30|3393.82|3385.12|3393.47|3384.77|3394.87|3386.17|3393.36|3384.66|38
1631266300000|2021-09-10 09:31:40|3393.59|3384.89|3394.9|3386.2|3394.9|3386.2|3393.46|3384.76|38
1631266310000|2021-09-10 09:31:50|3394.98|3386.28|3395.75|3387.05|3397.23|3388.53|3394.96|3386.26|34
1631266320000|2021-09-10 09:32:00|3395.83|3387.13|3396.2|3387.5|3397.11|3388.41|3395.83|3387.13|36
1631266330000|2021-09-10 09:32:10|3396.73|3388.03|3399.93|3391.23|3400|3391.3|3396.42|3387.72|34
1631266340000|2021-09-10 09:32:20|3399.9|3391.2|3400.69|3391.99|3401.05|3392.35|3399.9|3391.2|39
1631266350000|2021-09-10 09:32:30|3401.04|3392.34|3399.12|3390.42|3401.04|3392.34|3399.1|3390.4|35
1631266360000|2021-09-10 09:32:40|3399.19|3390.49|3398.49|3389.79|3399.19|3390.49|3397.48|3388.78|40
1631266370000|2021-09-10 09:32:50|3398.46|3389.76|3397.8|3389.1|3398.85|3390.15|3397.72|3389.02|38
1631266380000|2021-09-10 09:33:00|3397.89|3389.19|3398.52|3389.82|3398.7|3390|3397.85|3389.15|32
1631266390000|2021-09-10 09:33:10|3398.48|3389.78|3398.69|3389.99|3399.16|3390.46|3398.45|3389.75|37
1631266400000|2021-09-10 09:33:20|3398.92|3390.22|3400.19|3391.49|3400.29|3391.59|3398.86|3390.16|31
1631266410000|2021-09-10 09:33:30|3400.21|3391.51|3398.41|3389.71|3400.21|3391.51|3398.41|3389.71|33
1631266420000|2021-09-10 09:33:40|3398.47|3389.77|3401.04|3392.34|3401.36|3392.66|3398.47|3389.77|35
1631266430000|2021-09-10 09:33:50|3401.01|3392.31|3400.17|3391.47|3401.01|3392.31|3400.17|3391.47|34
1631266440000|2021-09-10 09:34:00|3400.27|3391.57|3399.63|3390.93|3400.53|3391.83|3399.29|3390.59|38
1631266450000|2021-09-10 09:34:10|3399.6|3390.9|3399.65|3390.95|3400.02|3391.32|3399.52|3390.82|36
1631266460000|2021-09-10 09:34:20|3399.67|3390.97|3400.51|3391.81|3401.2|3392.5|3399.56|3390.86|28
1631266470000|2021-09-10 09:34:30|3400.52|3391.82|3402.93|3394.23|3403.3|3394.6|3400.11|3391.41|32
1631266480000|2021-09-10 09:34:40|3403.21|3394.51|3403.61|3394.91|3403.61|3394.91|3402.87|3394.17|33
1631266490000|2021-09-10 09:34:50|3403.63|3394.93|3403.31|3394.61|3403.63|3394.93|3401.27|3392.57|38
1631266500000|2021-09-10 09:35:00|3403.37|3394.67|3404.87|3396.17|3405.17|3396.47|3403.27|3394.57|38
1631266510000|2021-09-10 09:35:10|3404.86|3396.16|3405.36|3396.66|3405.37|3396.67|3403.82|3395.12|37
1631266520000|2021-09-10 09:35:20|3405.45|3396.75|3406.81|3398.11|3406.81|3398.11|3405.36|3396.66|37
1631266530000|2021-09-10 09:35:30|3406.79|3398.09|3408.76|3400.06|3408.99|3400.29|3406.45|3397.75|39
1631266540000|2021-09-10 09:35:40|3408.69|3399.99|3409.15|3400.45|3409.15|3400.45|3406.13|3397.43|39
1631266550000|2021-09-10 09:35:50|3409.16|3400.46|3409.22|3400.52|3409.58|3400.88|3407.88|3399.18|35
1631266560000|2021-09-10 09:36:00|3409.27|3400.57|3408.54|3399.84|3409.61|3400.91|3408.38|3399.68|30
1631266570000|2021-09-10 09:36:10|3407.97|3399.27|3407.38|3398.68|3408.5|3399.8|3406.66|3397.96|34
1631266580000|2021-09-10 09:36:20|3407.48|3398.78|3406.97|3398.27|3407.76|3399.06|3406.93|3398.23|38
1631266590000|2021-09-10 09:36:30|3407.14|3398.44|3406.73|3398.03|3407.33|3398.63|3406.73|3398.03|28
1631266600000|2021-09-10 09:36:40|3406.58|3397.88|3406.91|3398.21|3407.02|3398.32|3406.18|3397.48|34
1631266610000|2021-09-10 09:36:50|3407.08|3398.38|3406.49|3397.79|3407.68|3398.98|3406.49|3397.79|35
1631266620000|2021-09-10 09:37:00|3406.5|3397.8|3406.75|3398.05|3407.35|3398.65|3405.24|3396.54|38
1631266630000|2021-09-10 09:37:10|3406.58|3397.88|3407.32|3398.62|3408.79|3400.09|3406.58|3397.88|35
1631266640000|2021-09-10 09:37:20|3407.21|3398.51|3407.23|3398.53|3407.45|3398.75|3406.45|3397.75|36
1631266650000|2021-09-10 09:37:30|3407.05|3398.35|3407.13|3398.43|3407.28|3398.58|3406.38|3397.68|36
1631266660000|2021-09-10 09:37:40|3406.95|3398.25|3406.07|3397.37|3407.65|3398.95|3406.01|3397.31|36
1631266670000|2021-09-10 09:37:50|3406.12|3397.42|3405.41|3396.71|3406.14|3397.44|3405.24|3396.54|29
1631266680000|2021-09-10 09:38:00|3405.52|3396.82|3406.41|3397.71|3406.66|3397.96|3404.78|3396.08|32
1631266690000|2021-09-10 09:38:10|3406.4|3397.7|3406.38|3397.68|3407.05|3398.35|3406.1|3397.4|34
1631266700000|2021-09-10 09:38:20|3406.08|3397.38|3406.82|3398.12|3407.86|3399.16|3405.89|3397.19|36
1631266710000|2021-09-10 09:38:30|3406.91|3398.21|3409.6|3400.9|3409.68|3400.98|3406.2|3397.5|39
1631266720000|2021-09-10 09:38:40|3409.62|3400.92|3407.51|3398.81|3409.65|3400.95|3407.05|3398.35|36
1631266730000|2021-09-10 09:38:50|3407.45|3398.75|3409.16|3400.46|3409.44|3400.74|3407.4|3398.7|35
1631266740000|2021-09-10 09:39:00|3409.11|3400.41|3409.31|3400.61|3409.31|3400.61|3408.26|3399.56|36
1631266750000|2021-09-10 09:39:10|3409.35|3400.65|3406.17|3397.47|3409.35|3400.65|3406.03|3397.33|35
1631266760000|2021-09-10 09:39:20|3406.57|3397.87|3405.73|3397.03|3406.57|3397.87|3405.73|3397.03|39
1631266770000|2021-09-10 09:39:30|3405.91|3397.21|3406.02|3397.32|3406.2|3397.5|3404.95|3396.25|34
1631266780000|2021-09-10 09:39:40|3405.94|3397.24|3406.43|3397.73|3406.43|3397.73|3405.41|3396.71|40
1631266790000|2021-09-10 09:39:50|3406.73|3398.03|3405.47|3396.77|3407.28|3398.58|3405.2|3396.5|34
1631266800000|2021-09-10 09:40:00|3405.35|3396.65|3403.84|3395.14|3405.35|3396.65|3403.84|3395.14|36
1631266810000|2021-09-10 09:40:10|3403.93|3395.23|3401.82|3393.12|3403.95|3395.25|3401.45|3392.75|39
1631266820000|2021-09-10 09:40:20|3402.05|3393.35|3403.1|3394.4|3403.35|3394.65|3402.05|3393.35|36
1631266830000|2021-09-10 09:40:30|3402.97|3394.27|3403.37|3394.67|3403.44|3394.74|3401.96|3393.26|37
1631266840000|2021-09-10 09:40:40|3403.24|3394.54|3403.23|3394.53|3403.73|3395.03|3402.7|3394|40
1631266850000|2021-09-10 09:40:50|3403.2|3394.5|3403.66|3394.96|3404.15|3395.45|3402.86|3394.16|31
1631266860000|2021-09-10 09:41:00|3403.48|3394.78|3403.07|3394.37|3403.48|3394.78|3402.77|3394.07|34
1631266870000|2021-09-10 09:41:10|3403.14|3394.44|3402.96|3394.26|3403.18|3394.48|3402.69|3393.99|33
1631266880000|2021-09-10 09:41:20|3403.05|3394.35|3404.06|3395.36|3404.71|3396.01|3402.26|3393.56|32
1631266890000|2021-09-10 09:41:30|3404.18|3395.48|3404.39|3395.69|3404.39|3395.69|3403.26|3394.56|27
1631266900000|2021-09-10 09:41:40|3404.4|3395.7|3405.49|3396.79|3405.49|3396.79|3404.32|3395.62|22
1631266910000|2021-09-10 09:41:50|3405.44|3396.74|3406.41|3397.71|3406.68|3397.98|3405.44|3396.74|36
1631266920000|2021-09-10 09:42:00|3406.5|3397.8|3408.18|3399.48|3409.2|3400.5|3406.49|3397.79|40
1631266930000|2021-09-10 09:42:10|3407.72|3399.02|3406.63|3397.93|3408.98|3400.28|3406.59|3397.89|40
1631266940000|2021-09-10 09:42:20|3406.24|3397.54|3407.29|3398.59|3408.56|3399.86|3405.78|3397.08|38
1631266950000|2021-09-10 09:42:30|3407.2|3398.5|3405.8|3397.1|3407.4|3398.7|3405.67|3396.97|35
1631266960000|2021-09-10 09:42:40|3405.3|3396.6|3405.69|3396.99|3406.7|3398|3404.44|3395.74|35
1631266970000|2021-09-10 09:42:50|3405.31|3396.61|3406.44|3397.74|3406.49|3397.79|3405.14|3396.44|33
1631266980000|2021-09-10 09:43:00|3406.45|3397.75|3405.2|3396.5|3406.45|3397.75|3404.37|3395.67|31
1631266990000|2021-09-10 09:43:10|3405.45|3396.75|3405.94|3397.24|3405.99|3397.29|3405.28|3396.58|36
1631267000000|2021-09-10 09:43:20|3406.05|3397.35|3406.61|3397.91|3406.78|3398.08|3405.85|3397.15|33
1631267010000|2021-09-10 09:43:30|3406.5|3397.8|3407.9|3399.2|3407.9|3399.2|3406.5|3397.8|32
1631267020000|2021-09-10 09:43:40|3407.74|3399.04|3407.87|3399.17|3409.32|3400.62|3407.54|3398.84|35
1631267030000|2021-09-10 09:43:50|3407.6|3398.9|3406.94|3398.24|3407.6|3398.9|3406.81|3398.11|36
1631267040000|2021-09-10 09:44:00|3406.92|3398.22|3408.31|3399.61|3408.46|3399.76|3406.92|3398.22|34
1631267050000|2021-09-10 09:44:10|3408.13|3399.43|3405.9|3397.2|3408.38|3399.68|3405.9|3397.2|35
1631267060000|2021-09-10 09:44:20|3405.95|3397.25|3404.8|3396.1|3405.95|3397.25|3404.68|3395.98|33
1631267070000|2021-09-10 09:44:30|3404.78|3396.08|3402.2|3393.5|3404.81|3396.11|3402.15|3393.45|30
1631267080000|2021-09-10 09:44:40|3402.21|3393.51|3402.71|3394.01|3403.08|3394.38|3402.17|3393.47|36
1631267090000|2021-09-10 09:44:50|3402.85|3394.15|3404.07|3395.37|3404.5|3395.8|3402.77|3394.07|35
1631267100000|2021-09-10 09:45:00|3403.91|3395.21|3402.37|3393.67|3403.91|3395.21|3402.25|3393.55|35
1631267110000|2021-09-10 09:45:10|3402.38|3393.68|3401.89|3393.19|3402.38|3393.68|3401.66|3392.96|33
1631267120000|2021-09-10 09:45:20|3402|3393.3|3401.98|3393.28|3402.05|3393.35|3401.74|3393.04|29
1631267130000|2021-09-10 09:45:30|3401.99|3393.29|3392.84|3384.14|3402.03|3393.33|3390.74|3382.04|36
1631267140000|2021-09-10 09:45:40|3392.94|3384.24|3392.86|3384.16|3395.5|3386.8|3392.86|3384.16|38
1631267150000|2021-09-10 09:45:50|3392.91|3384.21|3392|3383.3|3393.21|3384.51|3391.87|3383.17|38
1631267160000|2021-09-10 09:46:00|3391.35|3382.65|3393.21|3384.51|3394.34|3385.64|3390.85|3382.15|38
1631267170000|2021-09-10 09:46:10|3392.78|3384.08|3397.96|3389.26|3397.96|3389.26|3392.78|3384.08|39
1631267180000|2021-09-10 09:46:20|3397.77|3389.07|3398.97|3390.27|3399.62|3390.92|3397.29|3388.59|39
1631267190000|2021-09-10 09:46:30|3399.03|3390.33|3400.14|3391.44|3400.18|3391.48|3398.59|3389.89|37
1631267200000|2021-09-10 09:46:40|3400.12|3391.42|3399.29|3390.59|3400.12|3391.42|3397.68|3388.98|37
1631267210000|2021-09-10 09:46:50|3399.35|3390.65|3399.3|3390.6|3399.76|3391.06|3399.08|3390.38|33
1631267220000|2021-09-10 09:47:00|3399.41|3390.71|3398.34|3389.64|3399.41|3390.71|3398.03|3389.33|34
1631267230000|2021-09-10 09:47:10|3398.5|3389.8|3396.86|3388.16|3398.58|3389.88|3396.19|3387.49|37
1631267240000|2021-09-10 09:47:20|3396.89|3388.19|3396.49|3387.79|3396.89|3388.19|3395.93|3387.23|34
1631267250000|2021-09-10 09:47:30|3396.46|3387.76|3397.39|3388.69|3397.39|3388.69|3396.07|3387.37|29
1631267260000|2021-09-10 09:47:40|3397.36|3388.66|3396.07|3387.37|3397.68|3388.98|3395.9|3387.2|39
1631267270000|2021-09-10 09:47:50|3395.98|3387.28|3394.62|3385.92|3395.98|3387.28|3394.47|3385.77|38
1631267280000|2021-09-10 09:48:00|3394.63|3385.93|3394.3|3385.6|3394.63|3385.93|3393.83|3385.13|32
1631267290000|2021-09-10 09:48:10|3394.27|3385.57|3396.11|3387.41|3396.47|3387.77|3394.22|3385.52|34
1631267300000|2021-09-10 09:48:20|3396.16|3387.46|3396.64|3387.94|3396.64|3387.94|3396.03|3387.33|37
1631267310000|2021-09-10 09:48:30|3397.28|3388.58|3397.7|3389|3398.73|3390.03|3396.83|3388.13|37
1631267320000|2021-09-10 09:48:40|3397.77|3389.07|3395.13|3386.43|3397.77|3389.07|3394.93|3386.23|33
1631267330000|2021-09-10 09:48:50|3395.36|3386.66|3393.93|3385.23|3395.62|3386.92|3393.75|3385.05|38
1631267340000|2021-09-10 09:49:00|3393.89|3385.19|3392.67|3383.97|3393.92|3385.22|3392.35|3383.65|38
1631267350000|2021-09-10 09:49:10|3392.46|3383.76|3394.7|3386|3394.9|3386.2|3392.46|3383.76|39
1631267360000|2021-09-10 09:49:20|3394.28|3385.58|3394.08|3385.38|3394.41|3385.71|3393.68|3384.98|39
1631267370000|2021-09-10 09:49:30|3394.73|3386.03|3395.96|3387.26|3396.17|3387.47|3394.73|3386.03|32
1631267380000|2021-09-10 09:49:40|3395.98|3387.28|3395.61|3386.91|3396.18|3387.48|3395.54|3386.84|34
1631267390000|2021-09-10 09:49:50|3395.59|3386.89|3394.95|3386.25|3395.84|3387.14|3394.39|3385.69|37
1631267400000|2021-09-10 09:50:00|3395.02|3386.32|3394.51|3385.81|3395.3|3386.6|3394.51|3385.81|37
1631267410000|2021-09-10 09:50:10|3394.77|3386.07|3394.74|3386.04|3394.97|3386.27|3394.51|3385.81|26
1631267420000|2021-09-10 09:50:20|3394.58|3385.88|3393.21|3384.51|3394.75|3386.05|3392.67|3383.97|36
1631267430000|2021-09-10 09:50:30|3393.16|3384.46|3394.29|3385.59|3394.29|3385.59|3392.75|3384.05|31
1631267440000|2021-09-10 09:50:40|3394.18|3385.48|3393.93|3385.23|3394.46|3385.76|3393.85|3385.15|32
1631267450000|2021-09-10 09:50:50|3393.95|3385.25|3394.02|3385.32|3394.02|3385.32|3393.55|3384.85|35
1631267460000|2021-09-10 09:51:00|3393.92|3385.22|3393.09|3384.39|3393.92|3385.22|3393.02|3384.32|31
1631267470000|2021-09-10 09:51:10|3393.08|3384.38|3392.29|3383.59|3393.27|3384.57|3391.81|3383.11|34
1631267480000|2021-09-10 09:51:20|3391.89|3383.19|3391.35|3382.65|3392.15|3383.45|3391.34|3382.64|36
1631267490000|2021-09-10 09:51:30|3391.34|3382.64|3391.16|3382.46|3391.41|3382.71|3390.88|3382.18|27
1631267500000|2021-09-10 09:51:40|3391.12|3382.42|3391.21|3382.51|3391.23|3382.53|3390.6|3381.9|35
1631267510000|2021-09-10 09:51:50|3391.19|3382.49|3391.09|3382.39|3391.23|3382.53|3390.84|3382.14|32
1631267520000|2021-09-10 09:52:00|3390.8|3382.1|3390.04|3381.34|3391.09|3382.39|3389.82|3381.12|32
1631267530000|2021-09-10 09:52:10|3390.02|3381.32|3389.8|3381.1|3390.12|3381.42|3389.74|3381.04|24
1631267540000|2021-09-10 09:52:20|3389.79|3381.09|3389.85|3381.15|3390.11|3381.41|3389.72|3381.02|34
1631267550000|2021-09-10 09:52:30|3390.01|3381.31|3392.83|3384.13|3392.88|3384.18|3388.42|3379.72|37
1631267560000|2021-09-10 09:52:40|3392.89|3384.19|3394.8|3386.1|3394.85|3386.15|3392.46|3383.76|35
1631267570000|2021-09-10 09:52:50|3394.88|3386.18|3394.21|3385.51|3395|3386.3|3394.18|3385.48|36
1631267580000|2021-09-10 09:53:00|3394.16|3385.46|3394.55|3385.85|3394.55|3385.85|3393.95|3385.25|36
1631267590000|2021-09-10 09:53:10|3394.36|3385.66|3393.22|3384.52|3394.89|3386.19|3393.22|3384.52|31
1631267600000|2021-09-10 09:53:20|3393.16|3384.46|3393.05|3384.35|3393.75|3385.05|3392.79|3384.09|32
1631267610000|2021-09-10 09:53:30|3393.03|3384.33|3391.79|3383.09|3393.06|3384.36|3391.43|3382.73|31
1631267620000|2021-09-10 09:53:40|3391.72|3383.02|3390.84|3382.14|3392|3383.3|3390.81|3382.11|30
1631267630000|2021-09-10 09:53:50|3390.9|3382.2|3389.81|3381.11|3390.9|3382.2|3389.49|3380.79|30
1631267640000|2021-09-10 09:54:00|3389.47|3380.77|3388.18|3379.48|3389.8|3381.1|3387.27|3378.57|34
1631267650000|2021-09-10 09:54:10|3388.17|3379.47|3389.83|3381.13|3389.83|3381.13|3387.97|3379.27|37
1631267660000|2021-09-10 09:54:20|3389.76|3381.06|3391.65|3382.95|3391.79|3383.09|3389.62|3380.92|39
1631267670000|2021-09-10 09:54:30|3391.44|3382.74|3392.04|3383.34|3392.04|3383.34|3391.44|3382.74|31
1631267680000|2021-09-10 09:54:40|3392.15|3383.45|3393.5|3384.8|3393.67|3384.97|3392.15|3383.45|33
1631267690000|2021-09-10 09:54:50|3393.51|3384.81|3394.03|3385.33|3394.11|3385.41|3393.48|3384.78|37
1631267700000|2021-09-10 09:55:00|3393.99|3385.29|3392.11|3383.41|3394|3385.3|3392.06|3383.36|34
1631267710000|2021-09-10 09:55:10|3392.05|3383.35|3392.4|3383.7|3392.7|3384|3391.89|3383.19|36
1631267720000|2021-09-10 09:55:20|3392.2|3383.5|3393.75|3385.05|3393.83|3385.13|3392.2|3383.5|34
1631267730000|2021-09-10 09:55:30|3393.62|3384.92|3393.47|3384.77|3393.62|3384.92|3392.99|3384.29|32
1631267740000|2021-09-10 09:55:40|3393.12|3384.42|3393.51|3384.81|3393.66|3384.96|3392.74|3384.04|34
1631267750000|2021-09-10 09:55:50|3393.52|3384.82|3393.42|3384.72|3394.05|3385.35|3393.28|3384.58|36
1631267760000|2021-09-10 09:56:00|3393.37|3384.67|3393.5|3384.8|3393.69|3384.99|3393.33|3384.63|36
1631267770000|2021-09-10 09:56:10|3393.3|3384.6|3393.92|3385.22|3393.95|3385.25|3392.08|3383.38|38
1631267780000|2021-09-10 09:56:20|3393.81|3385.11|3393.63|3384.93|3393.92|3385.22|3393.63|3384.93|26
1631267790000|2021-09-10 09:56:30|3393.66|3384.96|3394.1|3385.4|3394.19|3385.49|3393.66|3384.96|33
1631267800000|2021-09-10 09:56:40|3394.09|3385.39|3394.63|3385.93|3394.69|3385.99|3393.91|3385.21|23
1631267810000|2021-09-10 09:56:50|3395|3386.3|3395.07|3386.37|3395.24|3386.54|3394.87|3386.17|26
1631267820000|2021-09-10 09:57:00|3395.2|3386.5|3394.96|3386.26|3395.31|3386.61|3394.87|3386.17|22
1631267830000|2021-09-10 09:57:10|3395.2|3386.5|3396.67|3387.97|3397.26|3388.56|3394.68|3385.98|30
1631267840000|2021-09-10 09:57:20|3396.77|3388.07|3395.41|3386.71|3396.91|3388.21|3395.41|3386.71|38
1631267850000|2021-09-10 09:57:30|3395.13|3386.43|3396.02|3387.32|3396.02|3387.32|3395.11|3386.41|30
1631267860000|2021-09-10 09:57:40|3396.56|3387.86|3397.4|3388.7|3397.4|3388.7|3396.55|3387.85|18
1631267870000|2021-09-10 09:57:50|3397.35|3388.65|3398.44|3389.74|3398.44|3389.74|3397.15|3388.45|21
1631267880000|2021-09-10 09:58:00|3398.81|3390.11|3399.53|3390.83|3399.53|3390.83|3398.36|3389.66|35
1631267890000|2021-09-10 09:58:10|3399.97|3391.27|3400.42|3391.72|3400.42|3391.72|3399.33|3390.63|29
1631267900000|2021-09-10 09:58:20|3400.41|3391.71|3400.68|3391.98|3400.75|3392.05|3400.01|3391.31|27
1631267910000|2021-09-10 09:58:30|3399.3|3390.6|3400.71|3392.01|3400.77|3392.07|3399.3|3390.6|27
1631267920000|2021-09-10 09:58:40|3400.76|3392.06|3402.82|3394.12|3403.04|3394.34|3400.66|3391.96|36
1631267930000|2021-09-10 09:58:50|3402.87|3394.17|3402.54|3393.84|3402.87|3394.17|3402.5|3393.8|23
1631267940000|2021-09-10 09:59:00|3402.49|3393.79|3404.89|3396.19|3404.89|3396.19|3399.4|3390.7|38
1631267950000|2021-09-10 09:59:10|3404.96|3396.26|3405.12|3396.42|3405.46|3396.76|3404.9|3396.2|37
1631267960000|2021-09-10 09:59:20|3405.16|3396.46|3406.71|3398.01|3406.75|3398.05|3405.16|3396.46|36
1631267970000|2021-09-10 09:59:30|3406.58|3397.88|3407.68|3398.98|3408.05|3399.35|3406.5|3397.8|31
1631267980000|2021-09-10 09:59:40|3407.62|3398.92|3406.62|3397.92|3407.62|3398.92|3406.49|3397.79|37
1631267990000|2021-09-10 09:59:50|3406.57|3397.87|3405.4|3396.7|3407.26|3398.56|3405.31|3396.61|34
1631268000000|2021-09-10 10:00:00|3405.42|3396.72|3403.44|3394.74|3405.42|3396.72|3403.44|3394.74|38
1631268010000|2021-09-10 10:00:10|3403.48|3394.78|3405.56|3396.86|3406.09|3397.39|3403.48|3394.78|32
1631268020000|2021-09-10 10:00:20|3405.42|3396.72|3403.98|3395.28|3405.42|3396.72|3403.77|3395.07|36
1631268030000|2021-09-10 10:00:30|3403.76|3395.06|3402.63|3393.93|3404.85|3396.15|3402.11|3393.41|38
1631268040000|2021-09-10 10:00:40|3403.01|3394.31|3403.61|3394.91|3403.74|3395.04|3402.08|3393.38|37
1631268050000|2021-09-10 10:00:50|3403.55|3394.85|3403.51|3394.81|3405.17|3396.47|3403.47|3394.77|39
1631268060000|2021-09-10 10:01:00|3403.31|3394.61|3405.67|3396.97|3405.67|3396.97|3403.31|3394.61|38
1631268070000|2021-09-10 10:01:10|3405.66|3396.96|3408.12|3399.42|3408.12|3399.42|3405.66|3396.96|37
1631268080000|2021-09-10 10:01:20|3408.42|3399.72|3408.12|3399.42|3408.98|3400.28|3408.12|3399.42|34
1631268090000|2021-09-10 10:01:30|3408.13|3399.43|3408.52|3399.82|3408.57|3399.87|3407.81|3399.11|28
1631268100000|2021-09-10 10:01:40|3408.55|3399.85|3408.74|3400.04|3409.13|3400.43|3408.09|3399.39|30
1631268110000|2021-09-10 10:01:50|3408.76|3400.06|3408.14|3399.44|3408.97|3400.27|3407.67|3398.97|36
1631268120000|2021-09-10 10:02:00|3408.13|3399.43|3407.77|3399.07|3408.37|3399.67|3407.6|3398.9|34
1631268130000|2021-09-10 10:02:10|3407.21|3398.51|3407.14|3398.44|3407.62|3398.92|3407.02|3398.32|30
1631268140000|2021-09-10 10:02:20|3407.28|3398.58|3408.2|3399.5|3408.2|3399.5|3406.73|3398.03|32
1631268150000|2021-09-10 10:02:30|3408.21|3399.51|3408.43|3399.73|3408.49|3399.79|3408.21|3399.51|24
1631268160000|2021-09-10 10:02:40|3408.56|3399.86|3409.2|3400.5|3409.51|3400.81|3408.4|3399.7|30
1631268170000|2021-09-10 10:02:50|3409.28|3400.58|3408.21|3399.51|3409.33|3400.63|3408.21|3399.51|32
1631268180000|2021-09-10 10:03:00|3407.79|3399.09|3405.17|3396.47|3407.79|3399.09|3405.17|3396.47|39
1631268190000|2021-09-10 10:03:10|3405.1|3396.4|3404.45|3395.75|3406.19|3397.49|3404.45|3395.75|39
1631268200000|2021-09-10 10:03:20|3404.49|3395.79|3403.83|3395.13|3404.51|3395.81|3403.83|3395.13|35
1631268210000|2021-09-10 10:03:30|3403.8|3395.1|3402.98|3394.28|3403.82|3395.12|3402.68|3393.98|38
1631268220000|2021-09-10 10:03:40|3403.02|3394.32|3403.95|3395.25|3403.95|3395.25|3402|3393.3|32
1631268230000|2021-09-10 10:03:50|3403.7|3395|3401.81|3393.11|3403.7|3395|3401.68|3392.98|38
1631268240000|2021-09-10 10:04:00|3401.79|3393.09|3400.8|3392.1|3401.95|3393.25|3400.56|3391.86|35
1631268250000|2021-09-10 10:04:10|3400.82|3392.12|3401.89|3393.19|3401.89|3393.19|3400.8|3392.1|36
1631268260000|2021-09-10 10:04:20|3401.73|3393.03|3402.24|3393.54|3402.24|3393.54|3401.37|3392.67|33
1631268270000|2021-09-10 10:04:30|3402.03|3393.33|3401.93|3393.23|3402.27|3393.57|3401.93|3393.23|29
1631268280000|2021-09-10 10:04:40|3401.98|3393.28|3403.98|3395.28|3404.18|3395.48|3401.93|3393.23|33
1631268290000|2021-09-10 10:04:50|3403.93|3395.23|3403.75|3395.05|3404|3395.3|3403.65|3394.95|34
1631268300000|2021-09-10 10:05:00|3403.77|3395.07|3403.91|3395.21|3404.15|3395.45|3403.51|3394.81|30
1631268310000|2021-09-10 10:05:10|3403.92|3395.22|3405.11|3396.41|3405.47|3396.77|3403.92|3395.22|30
1631268320000|2021-09-10 10:05:20|3404.86|3396.16|3405.09|3396.39|3405.09|3396.39|3404.68|3395.98|31
1631268330000|2021-09-10 10:05:30|3405.16|3396.46|3406.09|3397.39|3407.03|3398.33|3404.64|3395.94|35
1631268340000|2021-09-10 10:05:40|3406.05|3397.35|3404.56|3395.86|3406.2|3397.5|3404.56|3395.86|32
1631268350000|2021-09-10 10:05:50|3404.6|3395.9|3404.5|3395.8|3404.8|3396.1|3403.79|3395.09|32
1631268360000|2021-09-10 10:06:00|3404.49|3395.79|3402.54|3393.84|3404.61|3395.91|3402.38|3393.68|34
1631268370000|2021-09-10 10:06:10|3402.56|3393.86|3402.25|3393.55|3402.56|3393.86|3402.17|3393.47|36
1631268380000|2021-09-10 10:06:20|3402.24|3393.54|3400.87|3392.17|3402.24|3393.54|3400.76|3392.06|31
1631268390000|2021-09-10 10:06:30|3401.51|3392.81|3400.83|3392.13|3401.51|3392.81|3400.72|3392.02|37
1631268400000|2021-09-10 10:06:40|3400.84|3392.14|3401.13|3392.43|3401.19|3392.49|3400.77|3392.07|32
1631268410000|2021-09-10 10:06:50|3401.11|3392.41|3403.15|3394.45|3403.73|3395.03|3401.09|3392.39|32
1631268420000|2021-09-10 10:07:00|3403.21|3394.51|3403.26|3394.56|3403.53|3394.83|3403.1|3394.4|32
1631268430000|2021-09-10 10:07:10|3403.38|3394.68|3406.19|3397.49|3406.19|3397.49|3403.38|3394.68|30
1631268440000|2021-09-10 10:07:20|3406.24|3397.54|3406.78|3398.08|3406.78|3398.08|3406.18|3397.48|32
1631268450000|2021-09-10 10:07:30|3407.18|3398.48|3407.76|3399.06|3407.81|3399.11|3406.65|3397.95|27
1631268460000|2021-09-10 10:07:40|3407.82|3399.12|3407.93|3399.23|3408.3|3399.6|3407.82|3399.12|30
1631268470000|2021-09-10 10:07:50|3407.96|3399.26|3407.38|3398.68|3408.25|3399.55|3407.38|3398.68|35
1631268480000|2021-09-10 10:08:00|3407.44|3398.74|3407.7|3399|3407.73|3399.03|3406.28|3397.58|38
1631268490000|2021-09-10 10:08:10|3407.71|3399.01|3408.13|3399.43|3408.15|3399.45|3407.7|3399|25
1631268500000|2021-09-10 10:08:20|3408.12|3399.42|3407.64|3398.94|3408.12|3399.42|3407.56|3398.86|35
1631268510000|2021-09-10 10:08:30|3407.45|3398.75|3406.35|3397.65|3407.45|3398.75|3405.94|3397.24|36
1631268520000|2021-09-10 10:08:40|3406.16|3397.46|3404.45|3395.75|3406.16|3397.46|3404.32|3395.62|29
1631268530000|2021-09-10 10:08:50|3404.41|3395.71|3404.55|3395.85|3404.55|3395.85|3404.33|3395.63|10
1631268540000|2021-09-10 10:09:00|3404.67|3395.97|3406.38|3397.68|3406.43|3397.73|3404.67|3395.97|29
1631268550000|2021-09-10 10:09:10|3406.37|3397.67|3406.04|3397.34|3406.48|3397.78|3405.87|3397.17|36
1631268560000|2021-09-10 10:09:20|3406.16|3397.46|3404.84|3396.14|3406.3|3397.6|3404.42|3395.72|35
1631268570000|2021-09-10 10:09:30|3404.94|3396.24|3405.48|3396.78|3405.68|3396.98|3404.48|3395.78|36
1631268580000|2021-09-10 10:09:40|3405.51|3396.81|3406.22|3397.52|3406.47|3397.77|3405.51|3396.81|30
1631268590000|2021-09-10 10:09:50|3406.26|3397.56|3406.75|3398.05|3406.98|3398.28|3405.86|3397.16|39
1631268600000|2021-09-10 10:10:00|3406.72|3398.02|3406.5|3397.8|3406.72|3398.02|3405.99|3397.29|34
1631268610000|2021-09-10 10:10:10|3406.46|3397.76|3406.38|3397.68|3406.59|3397.89|3406.17|3397.47|34
1631268620000|2021-09-10 10:10:20|3406.43|3397.73|3405.57|3396.87|3406.72|3398.02|3405.13|3396.43|36
1631268630000|2021-09-10 10:10:30|3405.78|3397.08|3405.13|3396.43|3405.78|3397.08|3405.13|3396.43|26
1631268640000|2021-09-10 10:10:40|3405.1|3396.4|3405.2|3396.5|3405.71|3397.01|3405.1|3396.4|31
1631268650000|2021-09-10 10:10:50|3405.37|3396.67|3405.57|3396.87|3405.57|3396.87|3405.2|3396.5|32
1631268660000|2021-09-10 10:11:00|3405.54|3396.84|3404.9|3396.2|3405.59|3396.89|3404.83|3396.13|35
1631268670000|2021-09-10 10:11:10|3404.93|3396.23|3404.77|3396.07|3405.32|3396.62|3404.72|3396.02|35
1631268680000|2021-09-10 10:11:20|3404.93|3396.23|3408.06|3399.36|3408.18|3399.48|3404.77|3396.07|35
1631268690000|2021-09-10 10:11:30|3408.22|3399.52|3408.31|3399.61|3408.8|3400.1|3408.14|3399.44|35
1631268700000|2021-09-10 10:11:40|3408.27|3399.57|3407.85|3399.15|3408.92|3400.22|3407.61|3398.91|32
1631268710000|2021-09-10 10:11:50|3407.87|3399.17|3406.01|3397.31|3408.14|3399.44|3406.01|3397.31|35
1631268720000|2021-09-10 10:12:00|3406.05|3397.35|3405.28|3396.58|3406.71|3398.01|3405.12|3396.42|33
1631268730000|2021-09-10 10:12:10|3405.36|3396.66|3404.69|3395.99|3405.5|3396.8|3404.19|3395.49|36
1631268740000|2021-09-10 10:12:20|3404.22|3395.52|3406.2|3397.5|3406.37|3397.67|3404.22|3395.52|29
1631268750000|2021-09-10 10:12:30|3406.3|3397.6|3405.58|3396.88|3406.37|3397.67|3405.58|3396.88|37
1631268760000|2021-09-10 10:12:40|3405.51|3396.81|3405.21|3396.51|3405.51|3396.81|3404.62|3395.92|30
1631268770000|2021-09-10 10:12:50|3405.26|3396.56|3405.17|3396.47|3405.43|3396.73|3405.12|3396.42|28
1631268780000|2021-09-10 10:13:00|3405.44|3396.74|3405.13|3396.43|3406.39|3397.69|3404.27|3395.57|38
1631268790000|2021-09-10 10:13:10|3404.87|3396.17|3404.87|3396.17|3405.38|3396.68|3404.23|3395.53|34
1631268800000|2021-09-10 10:13:20|3404.34|3395.64|3406.23|3397.53|3406.23|3397.53|3404.34|3395.64|31
1631268810000|2021-09-10 10:13:30|3406.49|3397.79|3407.02|3398.32|3407.22|3398.52|3406.29|3397.59|29
1631268820000|2021-09-10 10:13:40|3406.81|3398.11|3406.59|3397.89|3407.05|3398.35|3406.25|3397.55|34
1631268830000|2021-09-10 10:13:50|3406.58|3397.88|3406.03|3397.33|3406.65|3397.95|3405.45|3396.75|33
1631268840000|2021-09-10 10:14:00|3406.04|3397.34|3404.7|3396|3406.04|3397.34|3404.34|3395.64|32
1631268850000|2021-09-10 10:14:10|3405.06|3396.36|3405.24|3396.54|3405.75|3397.05|3405.02|3396.32|33
1631268860000|2021-09-10 10:14:20|3405.29|3396.59|3405.27|3396.57|3405.5|3396.8|3404.94|3396.24|34
1631268870000|2021-09-10 10:14:30|3405.47|3396.77|3405.06|3396.36|3405.47|3396.77|3404.9|3396.2|32
1631268880000|2021-09-10 10:14:40|3405.08|3396.38|3405.02|3396.32|3405.17|3396.47|3404.9|3396.2|36
1631268890000|2021-09-10 10:14:50|3404.88|3396.18|3404.41|3395.71|3404.95|3396.25|3404.14|3395.44|31
1631268900000|2021-09-10 10:15:00|3404.47|3395.77|3403.24|3394.54|3404.47|3395.77|3403.12|3394.42|30
1631268910000|2021-09-10 10:15:10|3403.26|3394.56|3404.37|3395.67|3404.37|3395.67|3403.19|3394.49|32
1631268920000|2021-09-10 10:15:20|3404.36|3395.66|3402.99|3394.29|3404.48|3395.78|3402.9|3394.2|38
1631268930000|2021-09-10 10:15:30|3402.98|3394.28|3400.74|3392.04|3402.98|3394.28|3400.7|3392|38
1631268940000|2021-09-10 10:15:40|3400.9|3392.2|3399.56|3390.86|3401.16|3392.46|3399.5|3390.8|34
1631268950000|2021-09-10 10:15:50|3399.61|3390.91|3397.47|3388.77|3399.61|3390.91|3397.18|3388.48|34
1631268960000|2021-09-10 10:16:00|3397.45|3388.75|3397.96|3389.26|3398.78|3390.08|3397.45|3388.75|36
1631268970000|2021-09-10 10:16:10|3397.93|3389.23|3399.28|3390.58|3399.28|3390.58|3397.89|3389.19|35
1631268980000|2021-09-10 10:16:20|3399.23|3390.53|3400.14|3391.44|3400.15|3391.45|3399.2|3390.5|37
1631268990000|2021-09-10 10:16:30|3400.12|3391.42|3400.76|3392.06|3401|3392.3|3400.12|3391.42|34
1631269000000|2021-09-10 10:16:40|3400.73|3392.03|3400.64|3391.94|3401.13|3392.43|3400.53|3391.83|30
1631269010000|2021-09-10 10:16:50|3400.66|3391.96|3400.62|3391.92|3400.9|3392.2|3400.51|3391.81|36
1631269020000|2021-09-10 10:17:00|3400.63|3391.93|3399.07|3390.37|3400.73|3392.03|3398.85|3390.15|37
1631269030000|2021-09-10 10:17:10|3398.96|3390.26|3399.31|3390.61|3400.1|3391.4|3398.96|3390.26|36
1631269040000|2021-09-10 10:17:20|3399.3|3390.6|3399.17|3390.47|3399.56|3390.86|3399.1|3390.4|34
1631269050000|2021-09-10 10:17:30|3399.21|3390.51|3397.34|3388.64|3399.24|3390.54|3397.21|3388.51|38
1631269060000|2021-09-10 10:17:40|3397.31|3388.61|3396.72|3388.02|3397.39|3388.69|3396.23|3387.53|33
1631269070000|2021-09-10 10:17:50|3396.57|3387.87|3397.17|3388.47|3398.42|3389.72|3395.99|3387.29|38
1631269080000|2021-09-10 10:18:00|3397.15|3388.45|3396.31|3387.61|3397.91|3389.21|3395.71|3387.01|28
1631269090000|2021-09-10 10:18:10|3396|3387.3|3394.86|3386.16|3396.06|3387.36|3394.66|3385.96|33
1631269100000|2021-09-10 10:18:20|3395.23|3386.53|3395.49|3386.79|3396.37|3387.67|3394.61|3385.91|37
1631269110000|2021-09-10 10:18:30|3395.56|3386.86|3395.48|3386.78|3395.63|3386.93|3394.73|3386.03|38
1631269120000|2021-09-10 10:18:40|3395.42|3386.72|3395.07|3386.37|3396.58|3387.88|3395.04|3386.34|34
1631269130000|2021-09-10 10:18:50|3395.03|3386.33|3393.99|3385.29|3395.04|3386.34|3393.27|3384.57|29
1631269140000|2021-09-10 10:19:00|3393.97|3385.27|3394.12|3385.42|3394.42|3385.72|3393.57|3384.87|24
1631269150000|2021-09-10 10:19:10|3393.46|3384.76|3393.89|3385.19|3394.05|3385.35|3392.74|3384.04|32
1631269160000|2021-09-10 10:19:20|3393.94|3385.24|3393.3|3384.6|3394.44|3385.74|3393.28|3384.58|25
1631269170000|2021-09-10 10:19:30|3393.23|3384.53|3392.54|3383.84|3393.35|3384.65|3392.13|3383.43|25
1631269180000|2021-09-10 10:19:40|3392.51|3383.81|3392.71|3384.01|3393.91|3385.21|3392.51|3383.81|27
1631269190000|2021-09-10 10:19:50|3392.7|3384|3393.26|3384.56|3393.42|3384.72|3392.26|3383.56|34
1631269200000|2021-09-10 10:20:00|3393.36|3384.66|3390.88|3382.18|3393.99|3385.29|3388.49|3379.79|37
1631269210000|2021-09-10 10:20:10|3390.87|3382.17|3390.64|3381.94|3391.52|3382.82|3390.64|3381.94|31
1631269220000|2021-09-10 10:20:20|3390.67|3381.97|3391.8|3383.1|3392.59|3383.89|3390.42|3381.72|33
1631269230000|2021-09-10 10:20:30|3391.99|3383.29|3394.07|3385.37|3394.07|3385.37|3391.77|3383.07|35
1631269240000|2021-09-10 10:20:40|3394.09|3385.39|3393.68|3384.98|3394.26|3385.56|3393.24|3384.54|36
1631269250000|2021-09-10 10:20:50|3393.58|3384.88|3393.61|3384.91|3393.62|3384.92|3392.4|3383.7|37
1631269260000|2021-09-10 10:21:00|3393.62|3384.92|3393.08|3384.38|3393.64|3384.94|3392.91|3384.21|35
1631269270000|2021-09-10 10:21:10|3393.07|3384.37|3392.74|3384.04|3393.3|3384.6|3392.62|3383.92|31
1631269280000|2021-09-10 10:21:20|3392.75|3384.05|3392.9|3384.2|3393.13|3384.43|3392.7|3384|27
1631269290000|2021-09-10 10:21:30|3392.95|3384.25|3393.06|3384.36|3393.13|3384.43|3392.34|3383.64|30
1631269300000|2021-09-10 10:21:40|3393.05|3384.35|3393.08|3384.38|3393.12|3384.42|3393.01|3384.31|25
1631269310000|2021-09-10 10:21:50|3393.07|3384.37|3392.88|3384.18|3393.3|3384.6|3392.83|3384.13|32
1631269320000|2021-09-10 10:22:00|3392.98|3384.28|3395.13|3386.43|3395.13|3386.43|3392.96|3384.26|26
1631269330000|2021-09-10 10:22:10|3395.1|3386.4|3395.44|3386.74|3395.5|3386.8|3394.63|3385.93|37
1631269340000|2021-09-10 10:22:20|3395.33|3386.63|3395.53|3386.83|3395.76|3387.06|3395.29|3386.59|37
1631269350000|2021-09-10 10:22:30|3395.5|3386.8|3397.02|3388.32|3397.02|3388.32|3395.46|3386.76|37
1631269360000|2021-09-10 10:22:40|3397.05|3388.35|3396.96|3388.26|3397.69|3388.99|3396.89|3388.19|34
1631269370000|2021-09-10 10:22:50|3396.97|3388.27|3396.8|3388.1|3397.11|3388.41|3396.8|3388.1|33
1631269380000|2021-09-10 10:23:00|3396.58|3387.88|3395.68|3386.98|3396.58|3387.88|3395.68|3386.98|30
1631269390000|2021-09-10 10:23:10|3395.61|3386.91|3395.17|3386.47|3395.61|3386.91|3395.05|3386.35|29
1631269400000|2021-09-10 10:23:20|3395.19|3386.49|3396.26|3387.56|3397|3388.3|3395.14|3386.44|25
1631269410000|2021-09-10 10:23:30|3396.07|3387.37|3396.2|3387.5|3396.28|3387.58|3395.45|3386.75|29
1631269420000|2021-09-10 10:23:40|3396.45|3387.75|3395.97|3387.27|3396.68|3387.98|3395.63|3386.93|30
1631269430000|2021-09-10 10:23:50|3396.14|3387.44|3395.6|3386.9|3396.14|3387.44|3395.24|3386.54|35
1631269440000|2021-09-10 10:24:00|3394.84|3386.14|3394.27|3385.57|3394.87|3386.17|3393.73|3385.03|36
1631269450000|2021-09-10 10:24:10|3394.26|3385.56|3394.08|3385.38|3394.26|3385.56|3393.69|3384.99|35
1631269460000|2021-09-10 10:24:20|3394.18|3385.48|3396.02|3387.32|3396.12|3387.42|3394.18|3385.48|30
1631269470000|2021-09-10 10:24:30|3395.97|3387.27|3396.11|3387.41|3396.14|3387.44|3395.72|3387.02|26
1631269480000|2021-09-10 10:24:40|3396.14|3387.44|3396.98|3388.28|3397.17|3388.47|3396.06|3387.36|32
1631269490000|2021-09-10 10:24:50|3396.91|3388.21|3394.3|3385.6|3396.96|3388.26|3394.14|3385.44|37
1631269500000|2021-09-10 10:25:00|3394.16|3385.46|3393.35|3384.65|3394.16|3385.46|3393.23|3384.53|34
1631269510000|2021-09-10 10:25:10|3393.33|3384.63|3393.43|3384.73|3393.46|3384.76|3392.46|3383.76|32
1631269520000|2021-09-10 10:25:20|3393.42|3384.72|3392.77|3384.07|3393.52|3384.82|3392.69|3383.99|34
1631269530000|2021-09-10 10:25:30|3392.88|3384.18|3392.57|3383.87|3392.88|3384.18|3392.52|3383.82|27
1631269540000|2021-09-10 10:25:40|3392.55|3383.85|3393.09|3384.39|3393.17|3384.47|3392.26|3383.56|31
1631269550000|2021-09-10 10:25:50|3393.03|3384.33|3395.17|3386.47|3395.26|3386.56|3392.33|3383.63|37
1631269560000|2021-09-10 10:26:00|3395.15|3386.45|3394.83|3386.13|3395.21|3386.51|3394.65|3385.95|35
1631269570000|2021-09-10 10:26:10|3394.85|3386.15|3395.48|3386.78|3395.48|3386.78|3394.85|3386.15|30
1631269580000|2021-09-10 10:26:20|3395.51|3386.81|3396.2|3387.5|3396.53|3387.83|3395.5|3386.8|38
1631269590000|2021-09-10 10:26:30|3396.19|3387.49|3394.59|3385.89|3396.28|3387.58|3393.8|3385.1|38
1631269600000|2021-09-10 10:26:40|3394.63|3385.93|3396.19|3387.49|3396.71|3388.01|3394.19|3385.49|34
1631269610000|2021-09-10 10:26:50|3396.15|3387.45|3396.28|3387.58|3396.28|3387.58|3395.96|3387.26|34
1631269620000|2021-09-10 10:27:00|3396.31|3387.61|3397.16|3388.46|3398|3389.3|3396.29|3387.59|35
1631269630000|2021-09-10 10:27:10|3397.18|3388.48|3396.65|3387.95|3397.59|3388.89|3396.52|3387.82|35
1631269640000|2021-09-10 10:27:20|3396.66|3387.96|3396.38|3387.68|3396.74|3388.04|3395.96|3387.26|32
1631269650000|2021-09-10 10:27:30|3396.41|3387.71|3396.62|3387.92|3396.75|3388.05|3395.94|3387.24|37
1631269660000|2021-09-10 10:27:40|3396.61|3387.91|3397.13|3388.43|3397.43|3388.73|3396.48|3387.78|31
1631269670000|2021-09-10 10:27:50|3397.14|3388.44|3395.96|3387.26|3397.36|3388.66|3395.96|3387.26|30
1631269680000|2021-09-10 10:28:00|3395.91|3387.21|3395.93|3387.23|3396.17|3387.47|3395.79|3387.09|17
1631269690000|2021-09-10 10:28:10|3395.9|3387.2|3395.44|3386.74|3395.9|3387.2|3395.43|3386.73|16
1631269700000|2021-09-10 10:28:20|3395.5|3386.8|3395.29|3386.59|3395.52|3386.82|3395.27|3386.57|32
1631269710000|2021-09-10 10:28:30|3394.67|3385.97|3393.25|3384.55|3394.67|3385.97|3393.25|3384.55|35
1631269720000|2021-09-10 10:28:40|3393.26|3384.56|3393.03|3384.33|3393.35|3384.65|3392.63|3383.93|31
1631269730000|2021-09-10 10:28:50|3393.2|3384.5|3393.43|3384.73|3393.44|3384.74|3393.1|3384.4|32
1631269740000|2021-09-10 10:29:00|3393.39|3384.69|3393.08|3384.38|3393.45|3384.75|3392.81|3384.11|33
1631269750000|2021-09-10 10:29:10|3393.12|3384.42|3393.25|3384.55|3393.25|3384.55|3392.76|3384.06|33
1631269760000|2021-09-10 10:29:20|3393.19|3384.49|3393.35|3384.65|3393.42|3384.72|3393.08|3384.38|32
1631269770000|2021-09-10 10:29:30|3393.29|3384.59|3393.42|3384.72|3394.4|3385.7|3393.29|3384.59|37
1631269780000|2021-09-10 10:29:40|3393.59|3384.89|3393.5|3384.8|3393.66|3384.96|3393.43|3384.73|32
1631269790000|2021-09-10 10:29:50|3393.46|3384.76|3393.52|3384.82|3393.98|3385.28|3393.46|3384.76|37
1631269800000|2021-09-10 10:30:00|3393.51|3384.81|3394.44|3385.74|3394.65|3385.95|3392.95|3384.25|38
1631269810000|2021-09-10 10:30:10|3394.26|3385.56|3395|3386.3|3395.14|3386.44|3394.26|3385.56|34
1631269820000|2021-09-10 10:30:20|3395.05|3386.35|3394.03|3385.33|3395.18|3386.48|3393.51|3384.81|39
1631269830000|2021-09-10 10:30:30|3394.14|3385.44|3394.32|3385.62|3394.57|3385.87|3393.98|3385.28|33
1631269840000|2021-09-10 10:30:40|3394.33|3385.63|3395.35|3386.65|3395.43|3386.73|3394.2|3385.5|26
1631269850000|2021-09-10 10:30:50|3395.34|3386.64|3397.72|3389.02|3397.79|3389.09|3395.12|3386.42|33
1631269860000|2021-09-10 10:31:00|3397.82|3389.12|3396.75|3388.05|3397.82|3389.12|3396.56|3387.86|35
1631269870000|2021-09-10 10:31:10|3396.78|3388.08|3397.04|3388.34|3397.04|3388.34|3396.57|3387.87|34
1631269880000|2021-09-10 10:31:20|3397.08|3388.38|3398.38|3389.68|3398.78|3390.08|3396.97|3388.27|30
1631269890000|2021-09-10 10:31:30|3398.37|3389.67|3399.51|3390.81|3399.86|3391.16|3398.37|3389.67|33
1631269900000|2021-09-10 10:31:40|3399.53|3390.83|3399.2|3390.5|3400.66|3391.96|3398.92|3390.22|35
1631269910000|2021-09-10 10:31:50|3399.31|3390.61|3398.61|3389.91|3399.57|3390.87|3398.46|3389.76|38
1631269920000|2021-09-10 10:32:00|3398.85|3390.15|3400.38|3391.68|3400.63|3391.93|3398.69|3389.99|34
1631269930000|2021-09-10 10:32:10|3400.41|3391.71|3400.42|3391.72|3400.6|3391.9|3399.87|3391.17|32
1631269940000|2021-09-10 10:32:20|3400.45|3391.75|3400.99|3392.29|3401|3392.3|3400.14|3391.44|29
1631269950000|2021-09-10 10:32:30|3400.67|3391.97|3398.71|3390.01|3400.67|3391.97|3398.71|3390.01|35
1631269960000|2021-09-10 10:32:40|3398.69|3389.99|3399.67|3390.97|3399.67|3390.97|3398.69|3389.99|36
1631269970000|2021-09-10 10:32:50|3399.65|3390.95|3399.8|3391.1|3399.91|3391.21|3399.65|3390.95|29
1631269980000|2021-09-10 10:33:00|3399.82|3391.12|3399.62|3390.92|3400.83|3392.13|3399.6|3390.9|34
1631269990000|2021-09-10 10:33:10|3399.7|3391|3398.59|3389.89|3399.85|3391.15|3398.32|3389.62|33
1631270000000|2021-09-10 10:33:20|3398.65|3389.95|3398.96|3390.26|3399.42|3390.72|3398.62|3389.92|34
1631270010000|2021-09-10 10:33:30|3398.92|3390.22|3398.59|3389.89|3398.95|3390.25|3397.95|3389.25|35
1631270020000|2021-09-10 10:33:40|3398.68|3389.98|3400.16|3391.46|3400.19|3391.49|3398.68|3389.98|24
1631270030000|2021-09-10 10:33:50|3400.14|3391.44|3399.64|3390.94|3400.19|3391.49|3399.64|3390.94|30
1631270040000|2021-09-10 10:34:00|3399.69|3390.99|3400.36|3391.66|3400.53|3391.83|3399.58|3390.88|26
1631270050000|2021-09-10 10:34:10|3400.37|3391.67|3400.4|3391.7|3400.64|3391.94|3400.19|3391.49|29
1631270060000|2021-09-10 10:34:20|3400.45|3391.75|3400.86|3392.16|3400.98|3392.28|3400.45|3391.75|27
1631270070000|2021-09-10 10:34:30|3400.83|3392.13|3401.89|3393.19|3401.89|3393.19|3400.75|3392.05|32
1631270080000|2021-09-10 10:34:40|3401.88|3393.18|3401.97|3393.27|3401.97|3393.27|3401.46|3392.76|29
1631270090000|2021-09-10 10:34:50|3401.95|3393.25|3402.23|3393.53|3402.64|3393.94|3401.81|3393.11|27
1631270100000|2021-09-10 10:35:00|3402.18|3393.48|3402.25|3393.55|3402.72|3394.02|3401.97|3393.27|32
1631270110000|2021-09-10 10:35:10|3402.31|3393.61|3403.17|3394.47|3403.17|3394.47|3402.27|3393.57|28
1631270120000|2021-09-10 10:35:20|3403.29|3394.59|3403.63|3394.93|3403.69|3394.99|3403.29|3394.59|36
1631270130000|2021-09-10 10:35:30|3403.62|3394.92|3403.76|3395.06|3403.79|3395.09|3403.52|3394.82|37
1631270140000|2021-09-10 10:35:40|3403.74|3395.04|3405.71|3397.01|3405.75|3397.05|3403.64|3394.94|28
1631270150000|2021-09-10 10:35:50|3405.79|3397.09|3407.64|3398.94|3407.89|3399.19|3405.79|3397.09|32
1631270160000|2021-09-10 10:36:00|3407.63|3398.93|3407.7|3399|3407.88|3399.18|3407.08|3398.38|35
1631270170000|2021-09-10 10:36:10|3407.89|3399.19|3407.45|3398.75|3407.91|3399.21|3407.4|3398.7|31
1631270180000|2021-09-10 10:36:20|3407.38|3398.68|3407.67|3398.97|3407.71|3399.01|3407.29|3398.59|27
1631270190000|2021-09-10 10:36:30|3407.59|3398.89|3407.49|3398.79|3407.9|3399.2|3407.37|3398.67|26
1631270200000|2021-09-10 10:36:40|3407.62|3398.92|3408.39|3399.69|3408.51|3399.81|3407.62|3398.92|35
1631270210000|2021-09-10 10:36:50|3408.38|3399.68|3408.62|3399.92|3408.64|3399.94|3408.35|3399.65|30
1631270220000|2021-09-10 10:37:00|3408.6|3399.9|3408.38|3399.68|3408.6|3399.9|3407.58|3398.88|27
1631270230000|2021-09-10 10:37:10|3408.42|3399.72|3408.27|3399.57|3408.53|3399.83|3408.2|3399.5|29
1631270240000|2021-09-10 10:37:20|3408.35|3399.65|3407.05|3398.35|3408.35|3399.65|3406.6|3397.9|30
1631270250000|2021-09-10 10:37:30|3407.12|3398.42|3406.97|3398.27|3407.24|3398.54|3406.87|3398.17|28
1631270260000|2021-09-10 10:37:40|3406.85|3398.15|3406.84|3398.14|3406.97|3398.27|3406.56|3397.86|36
1631270270000|2021-09-10 10:37:50|3407.01|3398.31|3406.83|3398.13|3407.76|3399.06|3406.65|3397.95|35
1631270280000|2021-09-10 10:38:00|3406.77|3398.07|3406.74|3398.04|3407.16|3398.46|3406.7|3398|37
1631270290000|2021-09-10 10:38:10|3406.82|3398.12|3406.9|3398.2|3407.18|3398.48|3406.64|3397.94|32
1631270300000|2021-09-10 10:38:20|3406.85|3398.15|3405.35|3396.65|3406.96|3398.26|3405.35|3396.65|30
1631270310000|2021-09-10 10:38:30|3405.44|3396.74|3405.47|3396.77|3405.64|3396.94|3403.8|3395.1|35
1631270320000|2021-09-10 10:38:40|3405.45|3396.75|3405.38|3396.68|3405.5|3396.8|3405.38|3396.68|26
1631270330000|2021-09-10 10:38:50|3405.42|3396.72|3405.46|3396.76|3405.49|3396.79|3405.42|3396.72|18
1631270340000|2021-09-10 10:39:00|3405.35|3396.65|3404.53|3395.83|3405.36|3396.66|3404.53|3395.83|25
1631270350000|2021-09-10 10:39:10|3404.52|3395.82|3402.65|3393.95|3404.56|3395.86|3402.46|3393.76|32
1631270360000|2021-09-10 10:39:20|3402.7|3394|3402.27|3393.57|3402.7|3394|3402.23|3393.53|28
1631270370000|2021-09-10 10:39:30|3402.25|3393.55|3403.3|3394.6|3403.3|3394.6|3402.02|3393.32|35
1631270380000|2021-09-10 10:39:40|3403.45|3394.75|3402.58|3393.88|3403.5|3394.8|3402.58|3393.88|37
1631270390000|2021-09-10 10:39:50|3402.52|3393.82|3402.79|3394.09|3402.79|3394.09|3402.48|3393.78|34
1631270400000|2021-09-10 10:40:00|3402.75|3394.05|3403.94|3395.24|3404.07|3395.37|3402.74|3394.04|33
1631270410000|2021-09-10 10:40:10|3403.82|3395.12|3407.83|3399.13|3407.91|3399.21|3403.39|3394.69|34
1631270420000|2021-09-10 10:40:20|3408.02|3399.32|3409|3400.3|3409|3400.3|3407.44|3398.74|38
1631270430000|2021-09-10 10:40:30|3409.05|3400.35|3408.89|3400.19|3409.52|3400.82|3408.82|3400.12|35
1631270440000|2021-09-10 10:40:40|3408.91|3400.21|3412.84|3404.14|3412.99|3404.29|3408.8|3400.1|38
1631270450000|2021-09-10 10:40:50|3412.83|3404.13|3416.32|3407.62|3416.45|3407.75|3412.83|3404.13|38
1631270460000|2021-09-10 10:41:00|3416.29|3407.59|3416.23|3407.53|3416.56|3407.86|3415.36|3406.66|40
1631270470000|2021-09-10 10:41:10|3416.02|3407.32|3416.87|3408.17|3417.74|3409.04|3415.98|3407.28|38
1631270480000|2021-09-10 10:41:20|3416.85|3408.15|3415.77|3407.07|3416.85|3408.15|3415.67|3406.97|36
1631270490000|2021-09-10 10:41:30|3415.65|3406.95|3415.49|3406.79|3415.77|3407.07|3414.77|3406.07|37
1631270500000|2021-09-10 10:41:40|3415.42|3406.72|3414.6|3405.9|3415.66|3406.96|3413.88|3405.18|36
1631270510000|2021-09-10 10:41:50|3414.48|3405.78|3413.68|3404.98|3414.74|3406.04|3412.69|3403.99|36
1631270520000|2021-09-10 10:42:00|3413.92|3405.22|3415.29|3406.59|3415.59|3406.89|3413.92|3405.22|33
1631270530000|2021-09-10 10:42:10|3415.27|3406.57|3417.91|3409.21|3417.91|3409.21|3415.04|3406.34|38
1631270540000|2021-09-10 10:42:20|3417.98|3409.28|3419.62|3410.92|3419.62|3410.92|3417.98|3409.28|18
1631270550000|2021-09-10 10:42:30|3420.07|3411.37|3418.76|3410.06|3420.23|3411.53|3418.26|3409.56|36
1631270560000|2021-09-10 10:42:40|3418.89|3410.19|3419.53|3410.83|3419.93|3411.23|3418.89|3410.19|30
1631270570000|2021-09-10 10:42:50|3419.43|3410.73|3417.82|3409.12|3419.71|3411.01|3417.71|3409.01|26
1631270580000|2021-09-10 10:43:00|3417.78|3409.08|3418.4|3409.7|3419.39|3410.69|3417.54|3408.84|34
1631270590000|2021-09-10 10:43:10|3418.41|3409.71|3420.7|3412|3420.74|3412.04|3418.41|3409.71|36
1631270600000|2021-09-10 10:43:20|3420.69|3411.99|3418.8|3410.1|3420.82|3412.12|3418.53|3409.83|36
1631270610000|2021-09-10 10:43:30|3419.07|3410.37|3421.5|3412.8|3421.5|3412.8|3419.07|3410.37|37
1631270620000|2021-09-10 10:43:40|3421.75|3413.05|3420.12|3411.42|3422.29|3413.59|3419.78|3411.08|39
1631270630000|2021-09-10 10:43:50|3420.11|3411.41|3419.84|3411.14|3420.26|3411.56|3419.2|3410.5|38
1631270640000|2021-09-10 10:44:00|3419.81|3411.11|3421.44|3412.74|3421.6|3412.9|3419.81|3411.11|34
1631270650000|2021-09-10 10:44:10|3421.4|3412.7|3419.84|3411.14|3421.5|3412.8|3419.84|3411.14|38
1631270660000|2021-09-10 10:44:20|3419.81|3411.11|3419.6|3410.9|3419.98|3411.28|3419.6|3410.9|35
1631270670000|2021-09-10 10:44:30|3419.64|3410.94|3420.23|3411.53|3420.23|3411.53|3418.26|3409.56|34
1631270680000|2021-09-10 10:44:40|3420.63|3411.93|3421.43|3412.73|3421.43|3412.73|3420.41|3411.71|36
1631270690000|2021-09-10 10:44:50|3421.4|3412.7|3421.61|3412.91|3421.61|3412.91|3421.14|3412.44|27
1631270700000|2021-09-10 10:45:00|3421.63|3412.93|3420.04|3411.34|3422.08|3413.38|3419.21|3410.51|38
1631270710000|2021-09-10 10:45:10|3420.05|3411.35|3418.43|3409.73|3420.11|3411.41|3418.43|3409.73|36
1631270720000|2021-09-10 10:45:20|3418.33|3409.63|3418.56|3409.86|3418.66|3409.96|3417.4|3408.7|30
1631270730000|2021-09-10 10:45:30|3418.62|3409.92|3416.53|3407.83|3418.8|3410.1|3416.5|3407.8|37
1631270740000|2021-09-10 10:45:40|3416.6|3407.9|3416.43|3407.73|3416.67|3407.97|3415.74|3407.04|36
1631270750000|2021-09-10 10:45:50|3416.4|3407.7|3415.99|3407.29|3416.4|3407.7|3415.51|3406.81|36
1631270760000|2021-09-10 10:46:00|3415.92|3407.22|3414.91|3406.21|3416|3407.3|3414.86|3406.16|36
1631270770000|2021-09-10 10:46:10|3414.92|3406.22|3414.2|3405.5|3415.11|3406.41|3413.6|3404.9|36
1631270780000|2021-09-10 10:46:20|3414.34|3405.64|3414.78|3406.08|3415.34|3406.64|3414.26|3405.56|36
1631270790000|2021-09-10 10:46:30|3414.8|3406.1|3415.18|3406.48|3415.38|3406.68|3414.68|3405.98|32
1631270800000|2021-09-10 10:46:40|3415.23|3406.53|3416.91|3408.21|3416.91|3408.21|3415.01|3406.31|25
1631270810000|2021-09-10 10:46:50|3417.07|3408.37|3418.48|3409.78|3418.48|3409.78|3416.74|3408.04|32
1631270820000|2021-09-10 10:47:00|3418.46|3409.76|3418.57|3409.87|3418.93|3410.23|3418.08|3409.38|33
1631270830000|2021-09-10 10:47:10|3418.76|3410.06|3416.33|3407.63|3418.99|3410.29|3416.09|3407.39|31
1631270840000|2021-09-10 10:47:20|3416.47|3407.77|3415.73|3407.03|3416.86|3408.16|3415.68|3406.98|36
1631270850000|2021-09-10 10:47:30|3415.74|3407.04|3414.77|3406.07|3415.79|3407.09|3414.76|3406.06|33
1631270860000|2021-09-10 10:47:40|3414.82|3406.12|3415.33|3406.63|3415.38|3406.68|3414.61|3405.91|30
1631270870000|2021-09-10 10:47:50|3414.83|3406.13|3414.88|3406.18|3415.44|3406.74|3413.93|3405.23|28
1631270880000|2021-09-10 10:48:00|3415.18|3406.48|3415.85|3407.15|3416.25|3407.55|3415.18|3406.48|32
1631270890000|2021-09-10 10:48:10|3415.78|3407.08|3416.98|3408.28|3417.28|3408.58|3415.78|3407.08|36
1631270900000|2021-09-10 10:48:20|3416.99|3408.29|3418.07|3409.37|3418.07|3409.37|3416.77|3408.07|39
1631270910000|2021-09-10 10:48:30|3418.1|3409.4|3417.62|3408.92|3418.2|3409.5|3417.62|3408.92|31
1631270920000|2021-09-10 10:48:40|3417.61|3408.91|3416.02|3407.32|3417.7|3409|3416.02|3407.32|39
1631270930000|2021-09-10 10:48:50|3415.98|3407.28|3415.52|3406.82|3416.04|3407.34|3415.52|3406.82|22
1631270940000|2021-09-10 10:49:00|3415.42|3406.72|3414.78|3406.08|3415.49|3406.79|3414.71|3406.01|28
1631270950000|2021-09-10 10:49:10|3414.71|3406.01|3414.79|3406.09|3415.13|3406.43|3414.49|3405.79|37
1631270960000|2021-09-10 10:49:20|3414.74|3406.04|3415.56|3406.86|3415.93|3407.23|3414.59|3405.89|34
1631270970000|2021-09-10 10:49:30|3415.61|3406.91|3414.9|3406.2|3415.82|3407.12|3414.73|3406.03|27
1631270980000|2021-09-10 10:49:40|3414.98|3406.28|3415.46|3406.76|3415.55|3406.85|3414.91|3406.21|31
1631270990000|2021-09-10 10:49:50|3415.38|3406.68|3415.1|3406.4|3415.38|3406.68|3414.88|3406.18|25
1631271000000|2021-09-10 10:50:00|3415.09|3406.39|3414.98|3406.28|3415.11|3406.41|3414.94|3406.24|30
1631271010000|2021-09-10 10:50:10|3414.99|3406.29|3415.06|3406.36|3415.18|3406.48|3414.9|3406.2|25
1631271020000|2021-09-10 10:50:20|3415.05|3406.35|3412.57|3403.87|3415.1|3406.4|3412.35|3403.65|34
1631271030000|2021-09-10 10:50:30|3412.55|3403.85|3411.53|3402.83|3412.64|3403.94|3411.51|3402.81|30
1631271040000|2021-09-10 10:50:40|3411.33|3402.63|3411.33|3402.63|3411.42|3402.72|3409.84|3401.14|32
1631271050000|2021-09-10 10:50:50|3411.29|3402.59|3411.1|3402.4|3411.35|3402.65|3411.1|3402.4|21
1631271060000|2021-09-10 10:51:00|3411.11|3402.41|3410.67|3401.97|3411.11|3402.41|3410.47|3401.77|28
1631271070000|2021-09-10 10:51:10|3410.69|3401.99|3410.7|3402|3410.94|3402.24|3410.65|3401.95|27
1631271080000|2021-09-10 10:51:20|3410.75|3402.05|3410.7|3402|3410.9|3402.2|3410.61|3401.91|26
1631271090000|2021-09-10 10:51:30|3410.59|3401.89|3410.75|3402.05|3410.8|3402.1|3410.5|3401.8|30
1631271100000|2021-09-10 10:51:40|3410.72|3402.02|3410.68|3401.98|3410.81|3402.11|3410.54|3401.84|26
1631271110000|2021-09-10 10:51:50|3410.81|3402.11|3412.17|3403.47|3412.6|3403.9|3410.59|3401.89|32
1631271120000|2021-09-10 10:52:00|3412.18|3403.48|3410.48|3401.78|3412.3|3403.6|3410.28|3401.58|34
1631271130000|2021-09-10 10:52:10|3410.65|3401.95|3410.36|3401.66|3410.65|3401.95|3410.3|3401.6|31
1631271140000|2021-09-10 10:52:20|3410.52|3401.82|3409.38|3400.68|3410.86|3402.16|3409.38|3400.68|35
1631271150000|2021-09-10 10:52:30|3409.55|3400.85|3410.53|3401.83|3410.64|3401.94|3409.5|3400.8|31
1631271160000|2021-09-10 10:52:40|3410.27|3401.57|3411.78|3403.08|3411.8|3403.1|3410.24|3401.54|35
1631271170000|2021-09-10 10:52:50|3411.7|3403|3413.29|3404.59|3414.14|3405.44|3411.67|3402.97|39
1631271180000|2021-09-10 10:53:00|3413.31|3404.61|3412.13|3403.43|3413.6|3404.9|3411.89|3403.19|38
1631271190000|2021-09-10 10:53:10|3412.14|3403.44|3412.33|3403.63|3412.39|3403.69|3412.01|3403.31|23
1631271200000|2021-09-10 10:53:20|3412.31|3403.61|3411.88|3403.18|3412.31|3403.61|3411.78|3403.08|30
1631271210000|2021-09-10 10:53:30|3411.91|3403.21|3410.97|3402.27|3411.98|3403.28|3410.84|3402.14|34
1631271220000|2021-09-10 10:53:40|3410.87|3402.17|3410.86|3402.16|3411.11|3402.41|3410.83|3402.13|33
1631271230000|2021-09-10 10:53:50|3410.87|3402.17|3410.08|3401.38|3411.07|3402.37|3410.08|3401.38|28
1631271240000|2021-09-10 10:54:00|3410.1|3401.4|3409.61|3400.91|3410.2|3401.5|3409.49|3400.79|30
1631271250000|2021-09-10 10:54:10|3409.48|3400.78|3409.63|3400.93|3409.65|3400.95|3409.46|3400.76|17
1631271260000|2021-09-10 10:54:20|3409.51|3400.81|3411.68|3402.98|3411.68|3402.98|3408.71|3400.01|29
1631271270000|2021-09-10 10:54:30|3411.73|3403.03|3412.37|3403.67|3412.41|3403.71|3411.73|3403.03|27
1631271280000|2021-09-10 10:54:40|3412.35|3403.65|3412.94|3404.24|3413.01|3404.31|3411.76|3403.06|33
1631271290000|2021-09-10 10:54:50|3412.96|3404.26|3412.24|3403.54|3412.96|3404.26|3412.13|3403.43|24
1631271300000|2021-09-10 10:55:00|3412.16|3403.46|3413.71|3405.01|3413.78|3405.08|3411.93|3403.23|28
1631271310000|2021-09-10 10:55:10|3413.7|3405|3413.37|3404.67|3413.7|3405|3413|3404.3|34
1631271320000|2021-09-10 10:55:20|3413.47|3404.77|3413.56|3404.86|3413.87|3405.17|3413.41|3404.71|33
1631271330000|2021-09-10 10:55:30|3413.51|3404.81|3413.93|3405.23|3414.07|3405.37|3413.29|3404.59|36
1631271340000|2021-09-10 10:55:40|3413.98|3405.28|3413.91|3405.21|3413.98|3405.28|3413.85|3405.15|25
1631271350000|2021-09-10 10:55:50|3413.89|3405.19|3414.79|3406.09|3414.85|3406.15|3413.88|3405.18|31
1631271360000|2021-09-10 10:56:00|3414.8|3406.1|3414.67|3405.97|3414.94|3406.24|3414.59|3405.89|30
1631271370000|2021-09-10 10:56:10|3414.66|3405.96|3413.98|3405.28|3414.69|3405.99|3413.98|3405.28|26
1631271380000|2021-09-10 10:56:20|3413.91|3405.21|3412.48|3403.78|3413.91|3405.21|3412.07|3403.37|32
1631271390000|2021-09-10 10:56:30|3412.37|3403.67|3410.8|3402.1|3412.44|3403.74|3410.6|3401.9|36
1631271400000|2021-09-10 10:56:40|3410.7|3402|3409.21|3400.51|3410.88|3402.18|3409.08|3400.38|35
1631271410000|2021-09-10 10:56:50|3409.08|3400.38|3410.74|3402.04|3410.74|3402.04|3409.08|3400.38|37
1631271420000|2021-09-10 10:57:00|3411.13|3402.43|3412.71|3404.01|3412.77|3404.07|3411.13|3402.43|38
1631271430000|2021-09-10 10:57:10|3412.69|3403.99|3412.82|3404.12|3412.82|3404.12|3412.4|3403.7|35
1631271440000|2021-09-10 10:57:20|3412.38|3403.68|3413.3|3404.6|3413.43|3404.73|3412.38|3403.68|30
1631271450000|2021-09-10 10:57:30|3412.97|3404.27|3411.71|3403.01|3412.98|3404.28|3411.22|3402.52|37
1631271460000|2021-09-10 10:57:40|3411.88|3403.18|3413.91|3405.21|3414.24|3405.54|3411.88|3403.18|28
1631271470000|2021-09-10 10:57:50|3413.92|3405.22|3413.59|3404.89|3414.08|3405.38|3413.39|3404.69|30
1631271480000|2021-09-10 10:58:00|3412.78|3404.08|3412.07|3403.37|3413.57|3404.87|3411.97|3403.27|32
1631271490000|2021-09-10 10:58:10|3412.02|3403.32|3411.53|3402.83|3412.03|3403.33|3410.57|3401.87|38
1631271500000|2021-09-10 10:58:20|3411.55|3402.85|3411.44|3402.74|3411.58|3402.88|3411.17|3402.47|35
1631271510000|2021-09-10 10:58:30|3411.43|3402.73|3411.46|3402.76|3411.5|3402.8|3411.28|3402.58|38
1631271520000|2021-09-10 10:58:40|3411.44|3402.74|3411.33|3402.63|3411.44|3402.74|3410.98|3402.28|36
1631271530000|2021-09-10 10:58:50|3411.34|3402.64|3411.65|3402.95|3413.29|3404.59|3411|3402.3|37
1631271540000|2021-09-10 10:59:00|3411.55|3402.85|3411.12|3402.42|3411.74|3403.04|3410.88|3402.18|38
1631271550000|2021-09-10 10:59:10|3411.18|3402.48|3409.6|3400.9|3411.33|3402.63|3409.55|3400.85|33
1631271560000|2021-09-10 10:59:20|3409.56|3400.86|3407.99|3399.29|3409.56|3400.86|3407.99|3399.29|31
1631271570000|2021-09-10 10:59:30|3408.01|3399.31|3408.21|3399.51|3408.53|3399.83|3407.73|3399.03|37
1631271580000|2021-09-10 10:59:40|3408.19|3399.49|3408.04|3399.34|3408.25|3399.55|3407.73|3399.03|32
1631271590000|2021-09-10 10:59:50|3408.06|3399.36|3408.61|3399.91|3409.08|3400.38|3407.09|3398.39|36
1631271600000|2021-09-10 11:00:00|3408.82|3400.12|3408.51|3399.81|3409.21|3400.51|3408.44|3399.74|37
1631271610000|2021-09-10 11:00:10|3408.47|3399.77|3406.91|3398.21|3408.63|3399.93|3406.17|3397.47|35
1631271620000|2021-09-10 11:00:20|3406.86|3398.16|3403.83|3395.13|3406.87|3398.17|3403.83|3395.13|35
1631271630000|2021-09-10 11:00:30|3403.89|3395.19|3404.02|3395.32|3404.28|3395.58|3403.31|3394.61|32
1631271640000|2021-09-10 11:00:40|3403.76|3395.06|3403.74|3395.04|3404.22|3395.52|3403.46|3394.76|34
1631271650000|2021-09-10 11:00:50|3403.82|3395.12|3403.2|3394.5|3403.84|3395.14|3401.8|3393.1|39
1631271660000|2021-09-10 11:01:00|3403.37|3394.67|3401.79|3393.09|3403.77|3395.07|3401.39|3392.69|34
1631271670000|2021-09-10 11:01:10|3401.67|3392.97|3402.33|3393.63|3402.46|3393.76|3401.42|3392.72|32
1631271680000|2021-09-10 11:01:20|3402.71|3394.01|3404|3395.3|3404.05|3395.35|3402.71|3394.01|32
1631271690000|2021-09-10 11:01:30|3403.98|3395.28|3404.6|3395.9|3404.93|3396.23|3403.94|3395.24|24
1631271700000|2021-09-10 11:01:40|3404.61|3395.91|3404.1|3395.4|3404.61|3395.91|3403.57|3394.87|37
1631271710000|2021-09-10 11:01:50|3404.09|3395.39|3405.71|3397.01|3405.76|3397.06|3404|3395.3|35
1631271720000|2021-09-10 11:02:00|3405.77|3397.07|3404.48|3395.78|3405.86|3397.16|3404.48|3395.78|36
1631271730000|2021-09-10 11:02:10|3404.58|3395.88|3404.23|3395.53|3404.64|3395.94|3404.16|3395.46|40
1631271740000|2021-09-10 11:02:20|3404.32|3395.62|3403.26|3394.56|3404.33|3395.63|3403.26|3394.56|33
1631271750000|2021-09-10 11:02:30|3403.18|3394.48|3402.09|3393.39|3403.18|3394.48|3401.73|3393.03|37
1631271760000|2021-09-10 11:02:40|3402.11|3393.41|3403.05|3394.35|3403.05|3394.35|3401.83|3393.13|33
1631271770000|2021-09-10 11:02:50|3403.2|3394.5|3403.88|3395.18|3405.49|3396.79|3403.2|3394.5|37
1631271780000|2021-09-10 11:03:00|3403.58|3394.88|3402.79|3394.09|3403.58|3394.88|3401.47|3392.77|38
1631271790000|2021-09-10 11:03:10|3402.69|3393.99|3401.95|3393.25|3402.9|3394.2|3401.46|3392.76|38
1631271800000|2021-09-10 11:03:20|3401.77|3393.07|3398|3389.3|3401.86|3393.16|3398|3389.3|37
1631271810000|2021-09-10 11:03:30|3397.89|3389.19|3396.41|3387.71|3397.89|3389.19|3396.41|3387.71|40
1631271820000|2021-09-10 11:03:40|3396.33|3387.63|3397.66|3388.96|3399.36|3390.66|3396.17|3387.47|39
1631271830000|2021-09-10 11:03:50|3397.67|3388.97|3397.89|3389.19|3397.89|3389.19|3396.32|3387.62|38
1631271840000|2021-09-10 11:04:00|3397.93|3389.23|3394.86|3386.16|3398.22|3389.52|3394.86|3386.16|36
1631271850000|2021-09-10 11:04:10|3394.87|3386.17|3395.33|3386.63|3395.36|3386.66|3394.18|3385.48|34
1631271860000|2021-09-10 11:04:20|3395.12|3386.42|3393.7|3385|3395.21|3386.51|3393.48|3384.78|34
1631271870000|2021-09-10 11:04:30|3393.33|3384.63|3393.31|3384.61|3395.2|3386.5|3392.89|3384.19|39
1631271880000|2021-09-10 11:04:40|3393.32|3384.62|3395.58|3386.88|3395.61|3386.91|3393.32|3384.62|33
1631271890000|2021-09-10 11:04:50|3395.66|3386.96|3395.98|3387.28|3397.55|3388.85|3394.98|3386.28|39
1631271900000|2021-09-10 11:05:00|3396.07|3387.37|3396.96|3388.26|3397.12|3388.42|3395.88|3387.18|34
1631271910000|2021-09-10 11:05:10|3396.8|3388.1|3398.13|3389.43|3398.13|3389.43|3396.52|3387.82|32
1631271920000|2021-09-10 11:05:20|3398.16|3389.46|3398.36|3389.66|3398.49|3389.79|3398.05|3389.35|34
1631271930000|2021-09-10 11:05:30|3398.37|3389.67|3396.16|3387.46|3398.38|3389.68|3395.93|3387.23|34
1631271940000|2021-09-10 11:05:40|3396.39|3387.69|3394.02|3385.32|3396.39|3387.69|3393.97|3385.27|37
1631271950000|2021-09-10 11:05:50|3393.9|3385.2|3394.89|3386.19|3394.89|3386.19|3393.84|3385.14|35
1631271960000|2021-09-10 11:06:00|3395.32|3386.62|3394.42|3385.72|3395.32|3386.62|3393.96|3385.26|33
1631271970000|2021-09-10 11:06:10|3394.36|3385.66|3396.07|3387.37|3396.92|3388.22|3394.36|3385.66|35
1631271980000|2021-09-10 11:06:20|3396.1|3387.4|3397.05|3388.35|3397.05|3388.35|3395.71|3387.01|37
1631271990000|2021-09-10 11:06:30|3397.15|3388.45|3398.37|3389.67|3398.56|3389.86|3397.15|3388.45|32
1631272000000|2021-09-10 11:06:40|3398.35|3389.65|3398.33|3389.63|3398.37|3389.67|3397.68|3388.98|32
1631272010000|2021-09-10 11:06:50|3398.12|3389.42|3396.86|3388.16|3398.12|3389.42|3396.79|3388.09|31
1631272020000|2021-09-10 11:07:00|3396.67|3387.97|3396.03|3387.33|3396.7|3388|3395.69|3386.99|37
1631272030000|2021-09-10 11:07:10|3395.97|3387.27|3401.38|3392.68|3401.4|3392.7|3395.97|3387.27|39
1631272040000|2021-09-10 11:07:20|3401.36|3392.66|3398.72|3390.02|3401.56|3392.86|3398.72|3390.02|36
1631272050000|2021-09-10 11:07:30|3398.65|3389.95|3398.71|3390.01|3398.95|3390.25|3398.45|3389.75|30
1631272060000|2021-09-10 11:07:40|3398.7|3390|3399.41|3390.71|3399.41|3390.71|3398.64|3389.94|32
1631272070000|2021-09-10 11:07:50|3399.6|3390.9|3396.88|3388.18|3399.6|3390.9|3396.73|3388.03|36
1631272080000|2021-09-10 11:08:00|3397.1|3388.4|3397.1|3388.4|3397.29|3388.59|3396.11|3387.41|32
1631272090000|2021-09-10 11:08:10|3397.68|3388.98|3398.13|3389.43|3398.98|3390.28|3397.08|3388.38|39
1631272100000|2021-09-10 11:08:20|3398.19|3389.49|3398.32|3389.62|3399.65|3390.95|3397.91|3389.21|39
1631272110000|2021-09-10 11:08:30|3397.91|3389.21|3398.03|3389.33|3398.08|3389.38|3396.89|3388.19|37
1631272120000|2021-09-10 11:08:40|3397.86|3389.16|3394.74|3386.04|3398.05|3389.35|3394.74|3386.04|38
1631272130000|2021-09-10 11:08:50|3394.77|3386.07|3394.88|3386.18|3395.23|3386.53|3394.12|3385.42|38
1631272140000|2021-09-10 11:09:00|3394.75|3386.05|3394.39|3385.69|3394.8|3386.1|3393.94|3385.24|38
1631272150000|2021-09-10 11:09:10|3394.27|3385.57|3394.91|3386.21|3394.91|3386.21|3394.26|3385.56|28
1631272160000|2021-09-10 11:09:20|3395.19|3386.49|3397.47|3388.77|3397.47|3388.77|3395.11|3386.41|35
1631272170000|2021-09-10 11:09:30|3397.62|3388.92|3397.95|3389.25|3398.68|3389.98|3396.78|3388.08|36
1631272180000|2021-09-10 11:09:40|3398.11|3389.41|3397.49|3388.79|3398.15|3389.45|3397.01|3388.31|37
1631272190000|2021-09-10 11:09:50|3397.58|3388.88|3396.47|3387.77|3398.42|3389.72|3396.13|3387.43|37
1631272200000|2021-09-10 11:10:00|3396.61|3387.91|3396.39|3387.69|3396.78|3388.08|3395.61|3386.91|34
1631272210000|2021-09-10 11:10:10|3396.4|3387.7|3394.76|3386.06|3396.44|3387.74|3393.61|3384.91|33
1631272220000|2021-09-10 11:10:20|3394.75|3386.05|3393.86|3385.16|3395.24|3386.54|3393.14|3384.44|33
1631272230000|2021-09-10 11:10:30|3393.76|3385.06|3391.75|3383.05|3393.85|3385.15|3390.76|3382.06|34
1631272240000|2021-09-10 11:10:40|3391.68|3382.98|3391.9|3383.2|3391.9|3383.2|3390.6|3381.9|37
1631272250000|2021-09-10 11:10:50|3392.2|3383.5|3391.66|3382.96|3392.64|3383.94|3390.86|3382.16|33
1631272260000|2021-09-10 11:11:00|3390.88|3382.18|3392.36|3383.66|3392.4|3383.7|3390.69|3381.99|37
1631272270000|2021-09-10 11:11:10|3392.45|3383.75|3392.34|3383.64|3392.83|3384.13|3391|3382.3|37
1631272280000|2021-09-10 11:11:20|3392.35|3383.65|3393.73|3385.03|3394.24|3385.54|3391.43|3382.73|37
1631272290000|2021-09-10 11:11:30|3393.8|3385.1|3394.99|3386.29|3395.05|3386.35|3393.69|3384.99|36
1631272300000|2021-09-10 11:11:40|3394.87|3386.17|3395.75|3387.05|3395.78|3387.08|3394.01|3385.31|38
1631272310000|2021-09-10 11:11:50|3395.87|3387.17|3395.19|3386.49|3395.95|3387.25|3394.71|3386.01|36
1631272320000|2021-09-10 11:12:00|3395.2|3386.5|3393|3384.3|3395.2|3386.5|3392.59|3383.89|34
1631272330000|2021-09-10 11:12:10|3393.12|3384.42|3395.73|3387.03|3395.73|3387.03|3393.07|3384.37|37
1631272340000|2021-09-10 11:12:20|3395.7|3387|3395.26|3386.56|3396.76|3388.06|3395.26|3386.56|37
1631272350000|2021-09-10 11:12:30|3395.2|3386.5|3396.04|3387.34|3396.04|3387.34|3395.2|3386.5|35
1631272360000|2021-09-10 11:12:40|3396.12|3387.42|3397.44|3388.74|3397.58|3388.88|3395.98|3387.28|33
1631272370000|2021-09-10 11:12:50|3397.51|3388.81|3399.17|3390.47|3399.17|3390.47|3397.45|3388.75|37
1631272380000|2021-09-10 11:13:00|3399.14|3390.44|3398.75|3390.05|3399.15|3390.45|3398.22|3389.52|34
1631272390000|2021-09-10 11:13:10|3398.55|3389.85|3397.11|3388.41|3398.75|3390.05|3396.74|3388.04|33
1631272400000|2021-09-10 11:13:20|3397.36|3388.66|3398.3|3389.6|3398.65|3389.95|3396.96|3388.26|33
1631272410000|2021-09-10 11:13:30|3398.34|3389.64|3395.79|3387.09|3398.35|3389.65|3395.73|3387.03|36
1631272420000|2021-09-10 11:13:40|3395.96|3387.26|3395.53|3386.83|3396.02|3387.32|3395.49|3386.79|36
1631272430000|2021-09-10 11:13:50|3395.56|3386.86|3395.4|3386.7|3395.59|3386.89|3395.4|3386.7|31
1631272440000|2021-09-10 11:14:00|3395.41|3386.71|3394.9|3386.2|3395.41|3386.71|3393|3384.3|39
1631272450000|2021-09-10 11:14:10|3394.94|3386.24|3394.37|3385.67|3394.94|3386.24|3393.86|3385.16|35
1631272460000|2021-09-10 11:14:20|3394.4|3385.7|3394.16|3385.46|3394.89|3386.19|3394.16|3385.46|35
1631272470000|2021-09-10 11:14:30|3394.11|3385.41|3393.66|3384.96|3394.72|3386.02|3393.66|3384.96|37
1631272480000|2021-09-10 11:14:40|3393.63|3384.93|3394.05|3385.35|3394.1|3385.4|3391.73|3383.03|40
1631272490000|2021-09-10 11:14:50|3394|3385.3|3394.41|3385.71|3394.85|3386.15|3393.9|3385.2|37
1631272500000|2021-09-10 11:15:00|3394.47|3385.77|3394.71|3386.01|3394.71|3386.01|3394.47|3385.77|35
1631272510000|2021-09-10 11:15:10|3394.69|3385.99|3397.51|3388.81|3397.51|3388.81|3394.34|3385.64|34
1631272520000|2021-09-10 11:15:20|3397.66|3388.96|3397.17|3388.47|3397.99|3389.29|3395.65|3386.95|34
1631272530000|2021-09-10 11:15:30|3397.13|3388.43|3396.25|3387.55|3397.53|3388.83|3396.13|3387.43|29
1631272540000|2021-09-10 11:15:40|3396.24|3387.54|3396.84|3388.14|3396.84|3388.14|3396.24|3387.54|26
1631272550000|2021-09-10 11:15:50|3396.79|3388.09|3397.16|3388.46|3397.31|3388.61|3396.23|3387.53|36
1631272560000|2021-09-10 11:16:00|3397.36|3388.66|3397.01|3388.31|3397.37|3388.67|3396.75|3388.05|38
1631272570000|2021-09-10 11:16:10|3397.06|3388.36|3396.65|3387.95|3397.18|3388.48|3396.57|3387.87|39
1631272580000|2021-09-10 11:16:20|3396.56|3387.86|3394.37|3385.67|3397.13|3388.43|3394.37|3385.67|36
1631272590000|2021-09-10 11:16:30|3394.09|3385.39|3393.11|3384.41|3394.21|3385.51|3392.16|3383.46|37
1631272600000|2021-09-10 11:16:40|3393.01|3384.31|3392.79|3384.09|3393.01|3384.31|3392.53|3383.83|35
1631272610000|2021-09-10 11:16:50|3392.78|3384.08|3392.75|3384.05|3392.95|3384.25|3392.72|3384.02|24
1631272620000|2021-09-10 11:17:00|3392.72|3384.02|3392.81|3384.11|3392.81|3384.11|3392.59|3383.89|22
1631272630000|2021-09-10 11:17:10|3393.04|3384.34|3394.08|3385.38|3395.4|3386.7|3393.04|3384.34|34
1631272640000|2021-09-10 11:17:20|3393.22|3384.52|3385.91|3377.21|3393.22|3384.52|3385.65|3376.95|40
1631272650000|2021-09-10 11:17:30|3385.49|3376.79|3387.48|3378.78|3387.51|3378.81|3384.7|3376|38
1631272660000|2021-09-10 11:17:40|3387.85|3379.15|3386|3377.3|3387.85|3379.15|3385.98|3377.28|39
1631272670000|2021-09-10 11:17:50|3386.03|3377.33|3387.84|3379.14|3388.82|3380.12|3385.97|3377.27|40
1631272680000|2021-09-10 11:18:00|3387.76|3379.06|3389.61|3380.91|3390.22|3381.52|3387.69|3378.99|39
1631272690000|2021-09-10 11:18:10|3389.73|3381.03|3388.18|3379.48|3389.73|3381.03|3387.5|3378.8|40
1631272700000|2021-09-10 11:18:20|3388.31|3379.61|3387.41|3378.71|3388.31|3379.61|3387.31|3378.61|37
1631272710000|2021-09-10 11:18:30|3387.37|3378.67|3387.25|3378.55|3387.65|3378.95|3387.24|3378.54|30
1631272720000|2021-09-10 11:18:40|3387.26|3378.56|3386.5|3377.8|3387.26|3378.56|3386.45|3377.75|34
1631272730000|2021-09-10 11:18:50|3386.73|3378.03|3387.17|3378.47|3387.48|3378.78|3386.73|3378.03|36
1631272740000|2021-09-10 11:19:00|3387.12|3378.42|3387.19|3378.49|3388.56|3379.86|3387.12|3378.42|34
1631272750000|2021-09-10 11:19:10|3387.07|3378.37|3385.86|3377.16|3387.07|3378.37|3385.86|3377.16|36
1631272760000|2021-09-10 11:19:20|3385.89|3377.19|3381.56|3372.86|3385.89|3377.19|3379.97|3371.27|38
1631272770000|2021-09-10 11:19:30|3381.66|3372.96|3380.08|3371.38|3382.28|3373.58|3379.09|3370.39|39
1631272780000|2021-09-10 11:19:40|3380.07|3371.37|3381.06|3372.36|3381.17|3372.47|3380.07|3371.37|38
1631272790000|2021-09-10 11:19:50|3380.78|3372.08|3379.62|3370.92|3380.78|3372.08|3378.99|3370.29|38
1631272800000|2021-09-10 11:20:00|3379.51|3370.81|3379.68|3370.98|3380.35|3371.65|3378.27|3369.57|38
1631272810000|2021-09-10 11:20:10|3379.56|3370.86|3381.55|3372.85|3381.55|3372.85|3379.15|3370.45|37
1631272820000|2021-09-10 11:20:20|3381.46|3372.76|3379.98|3371.28|3383.11|3374.41|3379.65|3370.95|39
1631272830000|2021-09-10 11:20:30|3380.33|3371.63|3380.19|3371.49|3381.28|3372.58|3379.44|3370.74|39
1631272840000|2021-09-10 11:20:40|3380.42|3371.72|3380.06|3371.36|3380.46|3371.76|3378.86|3370.16|40
1631272850000|2021-09-10 11:20:50|3380.2|3371.5|3379.83|3371.13|3381.51|3372.81|3379.83|3371.13|40
1631272860000|2021-09-10 11:21:00|3379.92|3371.22|3381.51|3372.81|3381.73|3373.03|3379.92|3371.22|40
1631272870000|2021-09-10 11:21:10|3381.61|3372.91|3382.48|3373.78|3383.26|3374.56|3381.57|3372.87|34
1631272880000|2021-09-10 11:21:20|3383.07|3374.37|3381.18|3372.48|3383.07|3374.37|3381.12|3372.42|35
1631272890000|2021-09-10 11:21:30|3381.12|3372.42|3381.75|3373.05|3383.1|3374.4|3381.12|3372.42|34
1631272900000|2021-09-10 11:21:40|3381.83|3373.13|3381.34|3372.64|3382.41|3373.71|3381.33|3372.63|30
1631272910000|2021-09-10 11:21:50|3381.56|3372.86|3381.04|3372.34|3381.78|3373.08|3380.58|3371.88|26
1631272920000|2021-09-10 11:22:00|3381.17|3372.47|3383.21|3374.51|3383.26|3374.56|3381.17|3372.47|36
1631272930000|2021-09-10 11:22:10|3383.2|3374.5|3383.25|3374.55|3383.37|3374.67|3381.81|3373.11|32
1631272940000|2021-09-10 11:22:20|3383.32|3374.62|3383.3|3374.6|3383.89|3375.19|3383.08|3374.38|35
1631272950000|2021-09-10 11:22:30|3382.96|3374.26|3383.14|3374.44|3383.25|3374.55|3382.93|3374.23|37
1631272960000|2021-09-10 11:22:40|3383.18|3374.48|3383.83|3375.13|3385.71|3377.01|3383.1|3374.4|40
1631272970000|2021-09-10 11:22:50|3384.39|3375.69|3383.72|3375.02|3384.39|3375.69|3383.51|3374.81|35
1631272980000|2021-09-10 11:23:00|3383.77|3375.07|3383.83|3375.13|3384|3375.3|3383.46|3374.76|33
1631272990000|2021-09-10 11:23:10|3384.01|3375.31|3385.71|3377.01|3385.78|3377.08|3383.69|3374.99|35
1631273000000|2021-09-10 11:23:20|3385.8|3377.1|3386.7|3378|3387.19|3378.49|3385.73|3377.03|25
1631273010000|2021-09-10 11:23:30|3386.73|3378.03|3385.58|3376.88|3387.15|3378.45|3384.74|3376.04|31
1631273020000|2021-09-10 11:23:40|3386.17|3377.47|3386.86|3378.16|3387.22|3378.52|3386.17|3377.47|25
1631273030000|2021-09-10 11:23:50|3386.91|3378.21|3384.3|3375.6|3386.96|3378.26|3384.3|3375.6|32
1631273040000|2021-09-10 11:24:00|3384.2|3375.5|3386.15|3377.45|3386.15|3377.45|3384.08|3375.38|34
1631273050000|2021-09-10 11:24:10|3386.2|3377.5|3387.32|3378.62|3387.58|3378.88|3386.2|3377.5|34
1631273060000|2021-09-10 11:24:20|3387.58|3378.88|3385.89|3377.19|3387.58|3378.88|3385.89|3377.19|34
1631273070000|2021-09-10 11:24:30|3385.78|3377.08|3387.09|3378.39|3387.09|3378.39|3385.78|3377.08|35
1631273080000|2021-09-10 11:24:40|3387.33|3378.63|3386.92|3378.22|3387.5|3378.8|3386.65|3377.95|33
1631273090000|2021-09-10 11:24:50|3387.02|3378.32|3387.02|3378.32|3387.19|3378.49|3386.95|3378.25|29
1631273100000|2021-09-10 11:25:00|3386.96|3378.26|3387.7|3379|3387.7|3379|3386.95|3378.25|27
1631273110000|2021-09-10 11:25:10|3387.81|3379.11|3390.23|3381.53|3390.36|3381.66|3387.52|3378.82|24
1631273120000|2021-09-10 11:25:20|3390.31|3381.61|3387.91|3379.21|3390.38|3381.68|3387.9|3379.2|37
1631273130000|2021-09-10 11:25:30|3387.57|3378.87|3387.61|3378.91|3388.25|3379.55|3387.51|3378.81|33
1631273140000|2021-09-10 11:25:40|3387.69|3378.99|3390.06|3381.36|3390.06|3381.36|3387.69|3378.99|30
1631273150000|2021-09-10 11:25:50|3390.07|3381.37|3390.89|3382.19|3391|3382.3|3390.07|3381.37|35
1631273160000|2021-09-10 11:26:00|3391|3382.3|3390.42|3381.72|3391|3382.3|3390.25|3381.55|30
1631273170000|2021-09-10 11:26:10|3390.45|3381.75|3390.65|3381.95|3390.83|3382.13|3390.25|3381.55|36
1631273180000|2021-09-10 11:26:20|3390.63|3381.93|3390.85|3382.15|3391.05|3382.35|3390.63|3381.93|36
1631273190000|2021-09-10 11:26:30|3391.05|3382.35|3390.47|3381.77|3391.09|3382.39|3390.41|3381.71|30
1631273200000|2021-09-10 11:26:40|3390.63|3381.93|3390.3|3381.6|3390.63|3381.93|3389.84|3381.14|39
1631273210000|2021-09-10 11:26:50|3390.34|3381.64|3391.05|3382.35|3391.05|3382.35|3390.25|3381.55|21
1631273220000|2021-09-10 11:27:00|3391.08|3382.38|3392.4|3383.7|3392.52|3383.82|3391.05|3382.35|24
1631273230000|2021-09-10 11:27:10|3392.03|3383.33|3392.34|3383.64|3392.56|3383.86|3391.04|3382.34|27
1631273240000|2021-09-10 11:27:20|3392.8|3384.1|3391.82|3383.12|3392.8|3384.1|3391.23|3382.53|21
1631273250000|2021-09-10 11:27:30|3391.83|3383.13|3392.74|3384.04|3393.38|3384.68|3391.83|3383.13|19
1631273260000|2021-09-10 11:27:40|3392.75|3384.05|3393.33|3384.63|3393.69|3384.99|3392.59|3383.89|31
1631273270000|2021-09-10 11:27:50|3393.44|3384.74|3394.15|3385.45|3394.92|3386.22|3393.33|3384.63|29
1631273280000|2021-09-10 11:28:00|3394.03|3385.33|3393.79|3385.09|3394.71|3386.01|3393.69|3384.99|34
1631273290000|2021-09-10 11:28:10|3393.75|3385.05|3393.95|3385.25|3394.28|3385.58|3393.46|3384.76|36
1631273300000|2021-09-10 11:28:20|3393.87|3385.17|3393.76|3385.06|3394|3385.3|3393.64|3384.94|34
1631273310000|2021-09-10 11:28:30|3393.89|3385.19|3394.38|3385.68|3394.44|3385.74|3393.76|3385.06|34
1631273320000|2021-09-10 11:28:40|3394.39|3385.69|3392.46|3383.76|3394.4|3385.7|3391.02|3382.32|38
1631273330000|2021-09-10 11:28:50|3392.5|3383.8|3394.08|3385.38|3394.13|3385.43|3392.4|3383.7|36
1631273340000|2021-09-10 11:29:00|3394.32|3385.62|3393.59|3384.89|3394.32|3385.62|3393.59|3384.89|32
1631273350000|2021-09-10 11:29:10|3393.63|3384.93|3391.67|3382.97|3393.79|3385.09|3391.61|3382.91|35
1631273360000|2021-09-10 11:29:20|3391.64|3382.94|3391.1|3382.4|3391.73|3383.03|3391.04|3382.34|25
1631273370000|2021-09-10 11:29:30|3391.16|3382.46|3391.05|3382.35|3391.41|3382.71|3390.83|3382.13|28
1631273380000|2021-09-10 11:29:40|3391.27|3382.57|3390.3|3381.6|3391.37|3382.67|3390.28|3381.58|28
1631273390000|2021-09-10 11:29:50|3390.31|3381.61|3390.4|3381.7|3390.62|3381.92|3390.31|3381.61|23
1631273400000|2021-09-10 11:30:00|3390.5|3381.8|3391.9|3383.2|3392.04|3383.34|3390.28|3381.58|37
1631273410000|2021-09-10 11:30:10|3391.99|3383.29|3393.81|3385.11|3394.22|3385.52|3391.85|3383.15|37
1631273420000|2021-09-10 11:30:20|3393.85|3385.15|3395.02|3386.32|3395.02|3386.32|3393.84|3385.14|33
1631273430000|2021-09-10 11:30:30|3395.03|3386.33|3395.23|3386.53|3396.77|3388.07|3394.98|3386.28|32
1631273440000|2021-09-10 11:30:40|3395.07|3386.37|3397.1|3388.4|3397.15|3388.45|3395.07|3386.37|30
1631273450000|2021-09-10 11:30:50|3396.94|3388.24|3396.78|3388.08|3397.14|3388.44|3395.7|3387|29
1631273460000|2021-09-10 11:31:00|3396.77|3388.07|3395.79|3387.09|3396.9|3388.2|3395.79|3387.09|31
1631273470000|2021-09-10 11:31:10|3395.64|3386.94|3397.3|3388.6|3397.33|3388.63|3394.91|3386.21|38
1631273480000|2021-09-10 11:31:20|3397.34|3388.64|3399.47|3390.77|3399.77|3391.07|3396.53|3387.83|31
1631273490000|2021-09-10 11:31:30|3399.55|3390.85|3399.97|3391.27|3400.02|3391.32|3398.4|3389.7|39
1631273500000|2021-09-10 11:31:40|3399.89|3391.19|3398.91|3390.21|3400.06|3391.36|3398.81|3390.11|37
1631273510000|2021-09-10 11:31:50|3399|3390.3|3398.04|3389.34|3399.43|3390.73|3397.55|3388.85|37
1631273520000|2021-09-10 11:32:00|3398.37|3389.67|3397.66|3388.96|3399.77|3391.07|3397.59|3388.89|40
1631273530000|2021-09-10 11:32:10|3397.7|3389|3397.58|3388.88|3398.19|3389.49|3397.58|3388.88|30
1631273540000|2021-09-10 11:32:20|3397.51|3388.81|3398.55|3389.85|3398.59|3389.89|3397.42|3388.72|38
1631273550000|2021-09-10 11:32:30|3398.5|3389.8|3397.32|3388.62|3398.91|3390.21|3397.2|3388.5|35
1631273560000|2021-09-10 11:32:40|3397.36|3388.66|3395.9|3387.2|3397.46|3388.76|3395.86|3387.16|37
1631273570000|2021-09-10 11:32:50|3396|3387.3|3395.71|3387.01|3396.99|3388.29|3395.08|3386.38|37
1631273580000|2021-09-10 11:33:00|3395.83|3387.13|3395.26|3386.56|3395.83|3387.13|3394.91|3386.21|37
1631273590000|2021-09-10 11:33:10|3395.34|3386.64|3393.14|3384.44|3395.45|3386.75|3393.14|3384.44|33
1631273600000|2021-09-10 11:33:20|3392.75|3384.05|3390.9|3382.2|3392.75|3384.05|3390.34|3381.64|40
1631273610000|2021-09-10 11:33:30|3390.91|3382.21|3390.66|3381.96|3391.05|3382.35|3387.9|3379.2|39
1631273620000|2021-09-10 11:33:40|3390.26|3381.56|3388.53|3379.83|3390.95|3382.25|3388.53|3379.83|38
1631273630000|2021-09-10 11:33:50|3388.37|3379.67|3387.58|3378.88|3389.43|3380.73|3387.28|3378.58|39
1631273640000|2021-09-10 11:34:00|3387.71|3379.01|3382|3373.3|3387.78|3379.08|3381.71|3373.01|39
1631273650000|2021-09-10 11:34:10|3382.25|3373.55|3383.47|3374.77|3384.05|3375.35|3382.25|3373.55|35
1631273660000|2021-09-10 11:34:20|3383.88|3375.18|3383.29|3374.59|3384.91|3376.21|3380.53|3371.83|39
1631273670000|2021-09-10 11:34:30|3383.42|3374.72|3382.24|3373.54|3383.56|3374.86|3381.74|3373.04|36
1631273680000|2021-09-10 11:34:40|3382.7|3374|3381|3372.3|3383.29|3374.59|3380.95|3372.25|39
1631273690000|2021-09-10 11:34:50|3381.24|3372.54|3382.63|3373.93|3382.99|3374.29|3381.2|3372.5|38
1631273700000|2021-09-10 11:35:00|3382.67|3373.97|3385.42|3376.72|3385.96|3377.26|3382.59|3373.89|38
1631273710000|2021-09-10 11:35:10|3385.48|3376.78|3389.01|3380.31|3389.65|3380.95|3385.48|3376.78|39
1631273720000|2021-09-10 11:35:20|3388.86|3380.16|3389.77|3381.07|3389.8|3381.1|3388.56|3379.86|37
1631273730000|2021-09-10 11:35:30|3389.81|3381.11|3390.28|3381.58|3390.3|3381.6|3388.53|3379.83|36
1631273740000|2021-09-10 11:35:40|3390.27|3381.57|3391.62|3382.92|3391.62|3382.92|3389.7|3381|38
1631273750000|2021-09-10 11:35:50|3391.66|3382.96|3392.42|3383.72|3392.69|3383.99|3391.65|3382.95|37
1631273760000|2021-09-10 11:36:00|3392.35|3383.65|3392.29|3383.59|3392.44|3383.74|3391.93|3383.23|38
1631273770000|2021-09-10 11:36:10|3392.32|3383.62|3391.54|3382.84|3392.41|3383.71|3391.49|3382.79|32
1631273780000|2021-09-10 11:36:20|3391.46|3382.76|3391.52|3382.82|3391.94|3383.24|3391.46|3382.76|35
1631273790000|2021-09-10 11:36:30|3391.49|3382.79|3391.5|3382.8|3391.81|3383.11|3391.42|3382.72|34
1631273800000|2021-09-10 11:36:40|3391.33|3382.63|3392.8|3384.1|3392.94|3384.24|3391|3382.3|35
1631273810000|2021-09-10 11:36:50|3393.05|3384.35|3393.19|3384.49|3393.31|3384.61|3392.65|3383.95|32
1631273820000|2021-09-10 11:37:00|3393.22|3384.52|3393.07|3384.37|3394.18|3385.48|3393.03|3384.33|35
1631273830000|2021-09-10 11:37:10|3393.08|3384.38|3393.03|3384.33|3393.57|3384.87|3393.03|3384.33|35
1631273840000|2021-09-10 11:37:20|3393.05|3384.35|3391.27|3382.57|3393.4|3384.7|3391.13|3382.43|36
1631273850000|2021-09-10 11:37:30|3391.31|3382.61|3390.94|3382.24|3391.64|3382.94|3390.94|3382.24|34
1631273860000|2021-09-10 11:37:40|3390.68|3381.98|3390.69|3381.99|3390.82|3382.12|3389.48|3380.78|36
1631273870000|2021-09-10 11:37:50|3390.61|3381.91|3389.51|3380.81|3390.82|3382.12|3389.48|3380.78|37
1631273880000|2021-09-10 11:38:00|3389.53|3380.83|3390.21|3381.51|3390.54|3381.84|3389.34|3380.64|33
1631273890000|2021-09-10 11:38:10|3390.26|3381.56|3389.8|3381.1|3390.47|3381.77|3389.69|3380.99|36
1631273900000|2021-09-10 11:38:20|3389.81|3381.11|3389.83|3381.13|3389.9|3381.2|3389.61|3380.91|32
1631273910000|2021-09-10 11:38:30|3389.82|3381.12|3390.77|3382.07|3390.77|3382.07|3389.69|3380.99|33
1631273920000|2021-09-10 11:38:40|3390.92|3382.22|3392.01|3383.31|3392.39|3383.69|3390.92|3382.22|33
1631273930000|2021-09-10 11:38:50|3391.93|3383.23|3391.92|3383.22|3392.98|3384.28|3391.66|3382.96|38
1631273940000|2021-09-10 11:39:00|3391.95|3383.25|3390.95|3382.25|3392.03|3383.33|3389.98|3381.28|36
1631273950000|2021-09-10 11:39:10|3391.35|3382.65|3391.61|3382.91|3392.59|3383.89|3391.35|3382.65|34
1631273960000|2021-09-10 11:39:20|3391.95|3383.25|3393.44|3384.74|3393.44|3384.74|3391.6|3382.9|34
1631273970000|2021-09-10 11:39:30|3393.46|3384.76|3394.77|3386.07|3394.93|3386.23|3393.39|3384.69|26
1631273980000|2021-09-10 11:39:40|3394.78|3386.08|3395.47|3386.77|3395.55|3386.85|3394.78|3386.08|30
1631273990000|2021-09-10 11:39:50|3395.54|3386.84|3394.72|3386.02|3395.54|3386.84|3394.46|3385.76|30
1631274000000|2021-09-10 11:40:00|3394.71|3386.01|3393.32|3384.62|3394.82|3386.12|3392.79|3384.09|34
1631274010000|2021-09-10 11:40:10|3393.43|3384.73|3395.12|3386.42|3395.2|3386.5|3393.43|3384.73|28
1631274020000|2021-09-10 11:40:20|3394.99|3386.29|3394.5|3385.8|3394.99|3386.29|3394.43|3385.73|34
1631274030000|2021-09-10 11:40:30|3394.48|3385.78|3395.86|3387.16|3395.92|3387.22|3394.46|3385.76|36
1631274040000|2021-09-10 11:40:40|3395.89|3387.19|3396.21|3387.51|3396.33|3387.63|3395.68|3386.98|33
1631274050000|2021-09-10 11:40:50|3396.28|3387.58|3397.18|3388.48|3397.28|3388.58|3396.21|3387.51|31
1631274060000|2021-09-10 11:41:00|3397.22|3388.52|3396.51|3387.81|3397.51|3388.81|3395.74|3387.04|30
1631274070000|2021-09-10 11:41:10|3396.62|3387.92|3395.02|3386.32|3397.34|3388.64|3394.94|3386.24|32
1631274080000|2021-09-10 11:41:20|3395.28|3386.58|3395.32|3386.62|3396.46|3387.76|3395.16|3386.46|36
1631274090000|2021-09-10 11:41:30|3395.33|3386.63|3395.75|3387.05|3395.75|3387.05|3395.26|3386.56|28
1631274100000|2021-09-10 11:41:40|3395.73|3387.03|3395.43|3386.73|3395.74|3387.04|3395.27|3386.57|32
1631274110000|2021-09-10 11:41:50|3395.44|3386.74|3396.12|3387.42|3396.12|3387.42|3395.44|3386.74|17
1631274120000|2021-09-10 11:42:00|3396.11|3387.41|3396.51|3387.81|3396.57|3387.87|3396.11|3387.41|18
1631274130000|2021-09-10 11:42:10|3396.79|3388.09|3397.11|3388.41|3397.45|3388.75|3396.52|3387.82|35
1631274140000|2021-09-10 11:42:20|3397.15|3388.45|3397.27|3388.57|3397.34|3388.64|3397.14|3388.44|29
1631274150000|2021-09-10 11:42:30|3397.23|3388.53|3397.19|3388.49|3397.3|3388.6|3395.36|3386.66|29
1631274160000|2021-09-10 11:42:40|3397.1|3388.4|3397.22|3388.52|3397.34|3388.64|3397.05|3388.35|36
1631274170000|2021-09-10 11:42:50|3397.23|3388.53|3397.22|3388.52|3397.26|3388.56|3397.17|3388.47|26
1631274180000|2021-09-10 11:43:00|3397.2|3388.5|3394.94|3386.24|3397.27|3388.57|3394.76|3386.06|33
1631274190000|2021-09-10 11:43:10|3394.87|3386.17|3394.84|3386.14|3395.03|3386.33|3394.72|3386.02|34
1631274200000|2021-09-10 11:43:20|3394.85|3386.15|3394.73|3386.03|3394.98|3386.28|3394.62|3385.92|37
1631274210000|2021-09-10 11:43:30|3394.78|3386.08|3394.83|3386.13|3394.92|3386.22|3394.65|3385.95|34
1631274220000|2021-09-10 11:43:40|3394.81|3386.11|3392.03|3383.33|3394.88|3386.18|3392.03|3383.33|37
1631274230000|2021-09-10 11:43:50|3391.95|3383.25|3390.66|3381.96|3392.02|3383.32|3390.63|3381.93|35
1631274240000|2021-09-10 11:44:00|3390.62|3381.92|3391.77|3383.07|3392.04|3383.34|3390.62|3381.92|30
1631274250000|2021-09-10 11:44:10|3391.69|3382.99|3392.4|3383.7|3392.53|3383.83|3391.67|3382.97|34
1631274260000|2021-09-10 11:44:20|3392.39|3383.69|3390.87|3382.17|3392.4|3383.7|3390.87|3382.17|39
1631274270000|2021-09-10 11:44:30|3390.95|3382.25|3389.48|3380.78|3391.12|3382.42|3389.48|3380.78|32
1631274280000|2021-09-10 11:44:40|3389.35|3380.65|3386.01|3377.31|3389.35|3380.65|3386.01|3377.31|40
1631274290000|2021-09-10 11:44:50|3385.99|3377.29|3388.03|3379.33|3388.11|3379.41|3385.92|3377.22|32
1631274300000|2021-09-10 11:45:00|3387.93|3379.23|3386.37|3377.67|3387.97|3379.27|3386.31|3377.61|34
1631274310000|2021-09-10 11:45:10|3386.38|3377.68|3384.12|3375.42|3386.39|3377.69|3384.1|3375.4|33
1631274320000|2021-09-10 11:45:20|3384.17|3375.47|3384.08|3375.38|3384.64|3375.94|3383.73|3375.03|38
1631274330000|2021-09-10 11:45:30|3384.2|3375.5|3384.65|3375.95|3384.71|3376.01|3383.96|3375.26|34
1631274340000|2021-09-10 11:45:40|3384.67|3375.97|3386.35|3377.65|3386.54|3377.84|3384.53|3375.83|35
1631274350000|2021-09-10 11:45:50|3386.28|3377.58|3386.18|3377.48|3387.46|3378.76|3386.1|3377.4|35
1631274360000|2021-09-10 11:46:00|3386.35|3377.65|3386.48|3377.78|3386.58|3377.88|3386.35|3377.65|29
1631274370000|2021-09-10 11:46:10|3386.47|3377.77|3386.94|3378.24|3386.94|3378.24|3386.36|3377.66|29
1631274380000|2021-09-10 11:46:20|3386.9|3378.2|3388.71|3380.01|3389.57|3380.87|3386.9|3378.2|38
1631274390000|2021-09-10 11:46:30|3388.72|3380.02|3390.92|3382.22|3391|3382.3|3388.72|3380.02|29
1631274400000|2021-09-10 11:46:40|3390.98|3382.28|3390.4|3381.7|3390.98|3382.28|3390.03|3381.33|31
1631274410000|2021-09-10 11:46:50|3390.39|3381.69|3391.3|3382.6|3391.33|3382.63|3390.2|3381.5|36
1631274420000|2021-09-10 11:47:00|3391.28|3382.58|3389.86|3381.16|3391.35|3382.65|3389.8|3381.1|35
1631274430000|2021-09-10 11:47:10|3389.89|3381.19|3390.25|3381.55|3390.34|3381.64|3389.87|3381.17|34
1631274440000|2021-09-10 11:47:20|3390.44|3381.74|3390.87|3382.17|3391.43|3382.73|3390.34|3381.64|37
1631274450000|2021-09-10 11:47:30|3390.82|3382.12|3392.27|3383.57|3392.27|3383.57|3390.42|3381.72|36
1631274460000|2021-09-10 11:47:40|3392.4|3383.7|3395.89|3387.19|3395.98|3387.28|3392.4|3383.7|33
1631274470000|2021-09-10 11:47:50|3396.58|3387.88|3396.26|3387.56|3396.68|3387.98|3396.17|3387.47|33
1631274480000|2021-09-10 11:48:00|3396.3|3387.6|3396.66|3387.96|3396.66|3387.96|3396.16|3387.46|35
1631274490000|2021-09-10 11:48:10|3396.63|3387.93|3395.3|3386.6|3396.68|3387.98|3395.26|3386.56|35
1631274500000|2021-09-10 11:48:20|3394.76|3386.06|3396.4|3387.7|3396.43|3387.73|3394.71|3386.01|29
1631274510000|2021-09-10 11:48:30|3396.43|3387.73|3396.29|3387.59|3396.59|3387.89|3395.99|3387.29|32
1631274520000|2021-09-10 11:48:40|3396.23|3387.53|3395.27|3386.57|3396.23|3387.53|3395.27|3386.57|34
1631274530000|2021-09-10 11:48:50|3395.39|3386.69|3394.21|3385.51|3395.46|3386.76|3393.53|3384.83|38
1631274540000|2021-09-10 11:49:00|3394.09|3385.39|3392.76|3384.06|3394.09|3385.39|3391.27|3382.57|37
1631274550000|2021-09-10 11:49:10|3392.77|3384.07|3393.3|3384.6|3393.3|3384.6|3392.64|3383.94|30
1631274560000|2021-09-10 11:49:20|3393.4|3384.7|3392.8|3384.1|3393.5|3384.8|3392.61|3383.91|28
1631274570000|2021-09-10 11:49:30|3392.91|3384.21|3393.29|3384.59|3393.46|3384.76|3392.91|3384.21|28
1631274580000|2021-09-10 11:49:40|3393.32|3384.62|3393.64|3384.94|3393.79|3385.09|3393.11|3384.41|30
1631274590000|2021-09-10 11:49:50|3393.54|3384.84|3394.66|3385.96|3394.99|3386.29|3393.04|3384.34|27
1631274600000|2021-09-10 11:50:00|3394.58|3385.88|3394.42|3385.72|3394.67|3385.97|3394.04|3385.34|27
1631274610000|2021-09-10 11:50:10|3394.38|3385.68|3394.38|3385.68|3394.42|3385.72|3394.16|3385.46|27
1631274620000|2021-09-10 11:50:20|3394.47|3385.77|3394.45|3385.75|3394.59|3385.89|3394.36|3385.66|28
1631274630000|2021-09-10 11:50:30|3394.39|3385.69|3394.87|3386.17|3394.87|3386.17|3394.38|3385.68|34
1631274640000|2021-09-10 11:50:40|3394.62|3385.92|3394.52|3385.82|3394.78|3386.08|3394.44|3385.74|31
1631274650000|2021-09-10 11:50:50|3394.45|3385.75|3393.04|3384.34|3394.45|3385.75|3391.53|3382.83|40
1631274660000|2021-09-10 11:51:00|3393.07|3384.37|3392.84|3384.14|3393.16|3384.46|3392.5|3383.8|39
1631274670000|2021-09-10 11:51:10|3392.64|3383.94|3392.43|3383.73|3393.05|3384.35|3392.43|3383.73|32
1631274680000|2021-09-10 11:51:20|3392.18|3383.48|3391.37|3382.67|3392.18|3383.48|3390.75|3382.05|35
1631274690000|2021-09-10 11:51:30|3391.48|3382.78|3393.32|3384.62|3393.36|3384.66|3391.12|3382.42|35
1631274700000|2021-09-10 11:51:40|3393.22|3384.52|3391.83|3383.13|3393.24|3384.54|3391.76|3383.06|35
1631274710000|2021-09-10 11:51:50|3391.82|3383.12|3391.54|3382.84|3391.82|3383.12|3391.33|3382.63|33
1631274720000|2021-09-10 11:52:00|3391.47|3382.77|3393.15|3384.45|3393.2|3384.5|3391.44|3382.74|32
1631274730000|2021-09-10 11:52:10|3393.31|3384.61|3391.34|3382.64|3393.88|3385.18|3391.26|3382.56|35
1631274740000|2021-09-10 11:52:20|3391.37|3382.67|3392.01|3383.31|3392.51|3383.81|3391.37|3382.67|35
1631274750000|2021-09-10 11:52:30|3392|3383.3|3391.68|3382.98|3392.08|3383.38|3391.61|3382.91|31
1631274760000|2021-09-10 11:52:40|3391.57|3382.87|3393.36|3384.66|3393.43|3384.73|3391.4|3382.7|35
1631274770000|2021-09-10 11:52:50|3393.38|3384.68|3393.53|3384.83|3394.61|3385.91|3393.22|3384.52|34
1631274780000|2021-09-10 11:53:00|3393.56|3384.86|3391.9|3383.2|3393.68|3384.98|3391.9|3383.2|37
1631274790000|2021-09-10 11:53:10|3391.78|3383.08|3391.71|3383.01|3392.38|3383.68|3391.61|3382.91|35
1631274800000|2021-09-10 11:53:20|3391.73|3383.03|3392.5|3383.8|3392.5|3383.8|3391.73|3383.03|36
1631274810000|2021-09-10 11:53:30|3392.36|3383.66|3392.11|3383.41|3392.45|3383.75|3392.07|3383.37|27
1631274820000|2021-09-10 11:53:40|3392.12|3383.42|3392.21|3383.51|3392.22|3383.52|3392|3383.3|32
1631274830000|2021-09-10 11:53:50|3392.23|3383.53|3392.17|3383.47|3392.38|3383.68|3392.06|3383.36|29
1631274840000|2021-09-10 11:54:00|3392.18|3383.48|3392.1|3383.4|3392.2|3383.5|3391.99|3383.29|22
1631274850000|2021-09-10 11:54:10|3392.09|3383.39|3398.65|3389.95|3400.65|3391.95|3392.07|3383.37|37
1631274860000|2021-09-10 11:54:20|3398.98|3390.28|3404.19|3395.49|3404.19|3395.49|3398.98|3390.28|38
1631274870000|2021-09-10 11:54:30|3404.18|3395.48|3407.1|3398.4|3407.68|3398.98|3403.82|3395.12|39
1631274880000|2021-09-10 11:54:40|3407.32|3398.62|3405.3|3396.6|3407.32|3398.62|3404.08|3395.38|39
1631274890000|2021-09-10 11:54:50|3405.58|3396.88|3405.98|3397.28|3407.04|3398.34|3404.6|3395.9|38
1631274900000|2021-09-10 11:55:00|3405.95|3397.25|3406.88|3398.18|3406.98|3398.28|3404.78|3396.08|38
1631274910000|2021-09-10 11:55:10|3406.77|3398.07|3407.53|3398.83|3409.06|3400.36|3406.51|3397.81|40
1631274920000|2021-09-10 11:55:20|3407.59|3398.89|3409.47|3400.77|3409.47|3400.77|3407.14|3398.44|35
1631274930000|2021-09-10 11:55:30|3409.48|3400.78|3408.9|3400.2|3409.58|3400.88|3407.22|3398.52|40
1631274940000|2021-09-10 11:55:40|3408.94|3400.24|3411.4|3402.7|3411.63|3402.93|3408.94|3400.24|39
1631274950000|2021-09-10 11:55:50|3411.42|3402.72|3411.37|3402.67|3411.65|3402.95|3409.46|3400.76|37
1631274960000|2021-09-10 11:56:00|3411.55|3402.85|3411.6|3402.9|3411.83|3403.13|3409.93|3401.23|38
1631274970000|2021-09-10 11:56:10|3411.75|3403.05|3409.6|3400.9|3411.75|3403.05|3408.16|3399.46|40
1631274980000|2021-09-10 11:56:20|3409.62|3400.92|3409.64|3400.94|3409.73|3401.03|3409.31|3400.61|29
1631274990000|2021-09-10 11:56:30|3409.62|3400.92|3408.99|3400.29|3409.73|3401.03|3408.48|3399.78|33
1631275000000|2021-09-10 11:56:40|3408.97|3400.27|3409.29|3400.59|3409.48|3400.78|3408.96|3400.26|32
1631275010000|2021-09-10 11:56:50|3409.24|3400.54|3408.77|3400.07|3409.42|3400.72|3408.77|3400.07|30
1631275020000|2021-09-10 11:57:00|3408.68|3399.98|3405.39|3396.69|3408.68|3399.98|3404.81|3396.11|37
1631275030000|2021-09-10 11:57:10|3405.37|3396.67|3405.05|3396.35|3406.14|3397.44|3404.79|3396.09|38
1631275040000|2021-09-10 11:57:20|3405.25|3396.55|3407.32|3398.62|3407.32|3398.62|3404.79|3396.09|38
1631275050000|2021-09-10 11:57:30|3407.06|3398.36|3407.01|3398.31|3407.06|3398.36|3405.69|3396.99|38
1631275060000|2021-09-10 11:57:40|3406.89|3398.19|3407.03|3398.33|3407.69|3398.99|3406.12|3397.42|37
1631275070000|2021-09-10 11:57:50|3406.74|3398.04|3406.39|3397.69|3406.8|3398.1|3406.13|3397.43|35
1631275080000|2021-09-10 11:58:00|3406.36|3397.66|3405.3|3396.6|3406.36|3397.66|3404.29|3395.59|37
1631275090000|2021-09-10 11:58:10|3405.58|3396.88|3405.9|3397.2|3406.15|3397.45|3405.05|3396.35|37
1631275100000|2021-09-10 11:58:20|3405.95|3397.25|3406.08|3397.38|3406.1|3397.4|3405.61|3396.91|35
1631275110000|2021-09-10 11:58:30|3406.09|3397.39|3404.53|3395.83|3406.09|3397.39|3404.31|3395.61|31
1631275120000|2021-09-10 11:58:40|3404.57|3395.87|3404.66|3395.96|3404.83|3396.13|3404.43|3395.73|32
1631275130000|2021-09-10 11:58:50|3404.71|3396.01|3404.41|3395.71|3404.8|3396.1|3404.35|3395.65|33
1631275140000|2021-09-10 11:59:00|3404.42|3395.72|3403.48|3394.78|3404.71|3396.01|3402.97|3394.27|35
1631275150000|2021-09-10 11:59:10|3403.54|3394.84|3404.61|3395.91|3404.61|3395.91|3403.38|3394.68|38
1631275160000|2021-09-10 11:59:20|3404.63|3395.93|3405.1|3396.4|3405.36|3396.66|3404.47|3395.77|37
1631275170000|2021-09-10 11:59:30|3405.07|3396.37|3403.53|3394.83|3405.1|3396.4|3403.38|3394.68|38
1631275180000|2021-09-10 11:59:40|3403.36|3394.66|3404.21|3395.51|3404.35|3395.65|3403.36|3394.66|35
1631275190000|2021-09-10 11:59:50|3404.29|3395.59|3405.48|3396.78|3405.64|3396.94|3404.08|3395.38|36
1631275200000|2021-09-10 12:00:00|3405.4|3396.7|3404.65|3395.95|3406.42|3397.72|3404.4|3395.7|38
1631275210000|2021-09-10 12:00:10|3404.63|3395.93|3401.2|3392.5|3404.63|3395.93|3401.2|3392.5|37
1631275220000|2021-09-10 12:00:20|3400.67|3391.97|3400.83|3392.13|3401.38|3392.68|3399.64|3390.94|38
1631275230000|2021-09-10 12:00:30|3400.27|3391.57|3399.79|3391.09|3401.04|3392.34|3399.5|3390.8|38
1631275240000|2021-09-10 12:00:40|3400.03|3391.33|3400.46|3391.76|3400.68|3391.98|3399.83|3391.13|34
1631275250000|2021-09-10 12:00:50|3400.41|3391.71|3400.13|3391.43|3400.63|3391.93|3399.24|3390.54|29
1631275260000|2021-09-10 12:01:00|3399.25|3390.55|3402.14|3393.44|3402.22|3393.52|3397.96|3389.26|39
1631275270000|2021-09-10 12:01:10|3401.9|3393.2|3403.53|3394.83|3403.78|3395.08|3401.29|3392.59|39
1631275280000|2021-09-10 12:01:20|3403.23|3394.53|3401.96|3393.26|3403.33|3394.63|3401.86|3393.16|38
1631275290000|2021-09-10 12:01:30|3401.94|3393.24|3401.56|3392.86|3401.94|3393.24|3400.37|3391.67|34
1631275300000|2021-09-10 12:01:40|3401.54|3392.84|3399.69|3390.99|3401.56|3392.86|3399.65|3390.95|35
1631275310000|2021-09-10 12:01:50|3399.72|3391.02|3401.71|3393.01|3401.71|3393.01|3399.65|3390.95|31
1631275320000|2021-09-10 12:02:00|3401.63|3392.93|3400.32|3391.62|3401.73|3393.03|3400.31|3391.61|34
1631275330000|2021-09-10 12:02:10|3400.29|3391.59|3401.15|3392.45|3401.2|3392.5|3400.29|3391.59|33
1631275340000|2021-09-10 12:02:20|3401.02|3392.32|3399.2|3390.5|3401.51|3392.81|3399.2|3390.5|37
1631275350000|2021-09-10 12:02:30|3398.96|3390.26|3398.94|3390.24|3399.91|3391.21|3398.03|3389.33|38
1631275360000|2021-09-10 12:02:40|3399.04|3390.34|3398.54|3389.84|3399.21|3390.51|3398.51|3389.81|27
1631275370000|2021-09-10 12:02:50|3398.64|3389.94|3398.02|3389.32|3398.64|3389.94|3397.18|3388.48|32
1631275380000|2021-09-10 12:03:00|3398.05|3389.35|3398.11|3389.41|3398.13|3389.43|3397.86|3389.16|32
1631275390000|2021-09-10 12:03:10|3398.12|3389.42|3400.06|3391.36|3400.11|3391.41|3398.08|3389.38|34
1631275400000|2021-09-10 12:03:20|3400.04|3391.34|3399.49|3390.79|3400.16|3391.46|3399.49|3390.79|36
1631275410000|2021-09-10 12:03:30|3399.47|3390.77|3398.58|3389.88|3399.47|3390.77|3397.14|3388.44|32
1631275420000|2021-09-10 12:03:40|3398.59|3389.89|3399.5|3390.8|3399.88|3391.18|3398.59|3389.89|36
1631275430000|2021-09-10 12:03:50|3399.25|3390.55|3400.18|3391.48|3400.18|3391.48|3398.66|3389.96|33
1631275440000|2021-09-10 12:04:00|3400.14|3391.44|3400.08|3391.38|3400.23|3391.53|3399.82|3391.12|31
1631275450000|2021-09-10 12:04:10|3400.1|3391.4|3400.14|3391.44|3400.35|3391.65|3400.01|3391.31|34
1631275460000|2021-09-10 12:04:20|3400.05|3391.35|3400.29|3391.59|3400.31|3391.61|3400.01|3391.31|30
1631275470000|2021-09-10 12:04:30|3400.27|3391.57|3399.32|3390.62|3400.32|3391.62|3399.14|3390.44|24
1631275480000|2021-09-10 12:04:40|3399.3|3390.6|3398.86|3390.16|3399.45|3390.75|3398.86|3390.16|33
1631275490000|2021-09-10 12:04:50|3398.84|3390.14|3399.01|3390.31|3399.07|3390.37|3398.62|3389.92|30
1631275500000|2021-09-10 12:05:00|3398.93|3390.23|3400.49|3391.79|3400.58|3391.88|3398.86|3390.16|39
1631275510000|2021-09-10 12:05:10|3400.63|3391.93|3400.93|3392.23|3401.21|3392.51|3400.6|3391.9|38
1631275520000|2021-09-10 12:05:20|3401|3392.3|3404.27|3395.57|3404.27|3395.57|3400.98|3392.28|37
1631275530000|2021-09-10 12:05:30|3404.45|3395.75|3405.81|3397.11|3406.2|3397.5|3404.34|3395.64|38
1631275540000|2021-09-10 12:05:40|3405.82|3397.12|3406.3|3397.6|3406.3|3397.6|3405.38|3396.68|34
1631275550000|2021-09-10 12:05:50|3406.27|3397.57|3404.76|3396.06|3406.27|3397.57|3404.72|3396.02|39
1631275560000|2021-09-10 12:06:00|3404.78|3396.08|3406.19|3397.49|3406.19|3397.49|3404.78|3396.08|38
1631275570000|2021-09-10 12:06:10|3406.13|3397.43|3405.9|3397.2|3406.7|3398|3405.87|3397.17|39
1631275580000|2021-09-10 12:06:20|3405.87|3397.17|3405.87|3397.17|3406.46|3397.76|3405.55|3396.85|36
1631275590000|2021-09-10 12:06:30|3405.42|3396.72|3406.04|3397.34|3406.22|3397.52|3404.16|3395.46|38
1631275600000|2021-09-10 12:06:40|3406.06|3397.36|3405.82|3397.12|3406.14|3397.44|3405.66|3396.96|36
1631275610000|2021-09-10 12:06:50|3405.92|3397.22|3405.58|3396.88|3406.3|3397.6|3404.69|3395.99|38
1631275620000|2021-09-10 12:07:00|3405.77|3397.07|3405.78|3397.08|3405.86|3397.16|3405.43|3396.73|27
1631275630000|2021-09-10 12:07:10|3405.79|3397.09|3405.67|3396.97|3406.04|3397.34|3405.65|3396.95|29
1631275640000|2021-09-10 12:07:20|3405.72|3397.02|3405.58|3396.88|3405.96|3397.26|3405.55|3396.85|31
1631275650000|2021-09-10 12:07:30|3405.62|3396.92|3404.62|3395.92|3405.81|3397.11|3404.62|3395.92|29
1631275660000|2021-09-10 12:07:40|3404.64|3395.94|3406.18|3397.48|3406.18|3397.48|3404.58|3395.88|31
1631275670000|2021-09-10 12:07:50|3406.17|3397.47|3406.41|3397.71|3406.46|3397.76|3406.16|3397.46|27
1631275680000|2021-09-10 12:08:00|3406.37|3397.67|3407.57|3398.87|3407.6|3398.9|3406.28|3397.58|34
1631275690000|2021-09-10 12:08:10|3407.55|3398.85|3407.6|3398.9|3407.61|3398.91|3407.19|3398.49|31
1631275700000|2021-09-10 12:08:20|3407.63|3398.93|3407.99|3399.29|3408.52|3399.82|3407.63|3398.93|35
1631275710000|2021-09-10 12:08:30|3408.12|3399.42|3407.14|3398.44|3408.77|3400.07|3407.14|3398.44|34
1631275720000|2021-09-10 12:08:40|3407.33|3398.63|3407.3|3398.6|3407.83|3399.13|3407.14|3398.44|34
1631275730000|2021-09-10 12:08:50|3407.35|3398.65|3405.75|3397.05|3407.4|3398.7|3404.77|3396.07|36
1631275740000|2021-09-10 12:09:00|3405.7|3397|3404.56|3395.86|3405.87|3397.17|3404.43|3395.73|32
1631275750000|2021-09-10 12:09:10|3404.57|3395.87|3404.44|3395.74|3404.83|3396.13|3404.44|3395.74|28
1631275760000|2021-09-10 12:09:20|3404.5|3395.8|3404.49|3395.79|3404.98|3396.28|3404.23|3395.53|35
1631275770000|2021-09-10 12:09:30|3404.6|3395.9|3404.66|3395.96|3404.69|3395.99|3404.13|3395.43|31
1631275780000|2021-09-10 12:09:40|3404.68|3395.98|3404.78|3396.08|3404.98|3396.28|3404.55|3395.85|21
1631275790000|2021-09-10 12:09:50|3404.9|3396.2|3404.93|3396.23|3405.3|3396.6|3404.85|3396.15|29
1631275800000|2021-09-10 12:10:00|3404.66|3395.96|3406.18|3397.48|3406.36|3397.66|3404.66|3395.96|30
1631275810000|2021-09-10 12:10:10|3405.96|3397.26|3407.13|3398.43|3407.82|3399.12|3405.96|3397.26|34
1631275820000|2021-09-10 12:10:20|3407.44|3398.74|3408.01|3399.31|3408.01|3399.31|3407.18|3398.48|33
1631275830000|2021-09-10 12:10:30|3408.27|3399.57|3407.56|3398.86|3408.71|3400.01|3406.94|3398.24|33
1631275840000|2021-09-10 12:10:40|3407.7|3399|3408.38|3399.68|3408.41|3399.71|3407.7|3399|34
1631275850000|2021-09-10 12:10:50|3408.42|3399.72|3408.6|3399.9|3408.69|3399.99|3408.28|3399.58|27
1631275860000|2021-09-10 12:11:00|3408.66|3399.96|3407.14|3398.44|3408.66|3399.96|3406.24|3397.54|36
1631275870000|2021-09-10 12:11:10|3407.2|3398.5|3407.42|3398.72|3408.38|3399.68|3407.2|3398.5|33
1631275880000|2021-09-10 12:11:20|3407.43|3398.73|3407.86|3399.16|3407.93|3399.23|3406.97|3398.27|38
1631275890000|2021-09-10 12:11:30|3407.89|3399.19|3407.5|3398.8|3408.1|3399.4|3407.5|3398.8|33
1631275900000|2021-09-10 12:11:40|3407.74|3399.04|3407.89|3399.19|3407.94|3399.24|3407.49|3398.79|34
1631275910000|2021-09-10 12:11:50|3407.9|3399.2|3407.88|3399.18|3407.96|3399.26|3407.52|3398.82|29
1631275920000|2021-09-10 12:12:00|3407.72|3399.02|3409.9|3401.2|3409.9|3401.2|3407.57|3398.87|39
1631275930000|2021-09-10 12:12:10|3409.69|3400.99|3409.75|3401.05|3410|3401.3|3409.49|3400.79|26
1631275940000|2021-09-10 12:12:20|3410.02|3401.32|3409.6|3400.9|3410.67|3401.97|3408.94|3400.24|38
1631275950000|2021-09-10 12:12:30|3409.62|3400.92|3409.55|3400.85|3409.8|3401.1|3408.19|3399.49|35
1631275960000|2021-09-10 12:12:40|3409.56|3400.86|3414.64|3405.94|3415.59|3406.89|3409.54|3400.84|37
1631275970000|2021-09-10 12:12:50|3414.12|3405.42|3414.04|3405.34|3417.8|3409.1|3413.57|3404.87|40
1631275980000|2021-09-10 12:13:00|3414.09|3405.39|3418.72|3410.02|3418.72|3410.02|3414.09|3405.39|40
1631275990000|2021-09-10 12:13:10|3419.45|3410.75|3421.07|3412.37|3421.09|3412.39|3417.44|3408.74|38
1631276000000|2021-09-10 12:13:20|3421.09|3412.39|3417.37|3408.67|3421.32|3412.62|3417.29|3408.59|39
1631276010000|2021-09-10 12:13:30|3417.38|3408.68|3414.83|3406.13|3417.55|3408.85|3414.8|3406.1|34
1631276020000|2021-09-10 12:13:40|3415.11|3406.41|3413.75|3405.05|3415.81|3407.11|3413.58|3404.88|39
1631276030000|2021-09-10 12:13:50|3413.76|3405.06|3413.14|3404.44|3413.76|3405.06|3412.27|3403.57|37
1631276040000|2021-09-10 12:14:00|3413.15|3404.45|3412.14|3403.44|3414.73|3406.03|3412.14|3403.44|36
1631276050000|2021-09-10 12:14:10|3412.09|3403.39|3410.2|3401.5|3412.21|3403.51|3408.93|3400.23|39
1631276060000|2021-09-10 12:14:20|3410.19|3401.49|3406.14|3397.44|3410.2|3401.5|3406.14|3397.44|39
1631276070000|2021-09-10 12:14:30|3406.25|3397.55|3405.25|3396.55|3406.25|3397.55|3405.07|3396.37|40
1631276080000|2021-09-10 12:14:40|3405.27|3396.57|3404.17|3395.47|3405.8|3397.1|3404.17|3395.47|36
1631276090000|2021-09-10 12:14:50|3404.15|3395.45|3400.66|3391.96|3404.15|3395.45|3400.66|3391.96|39
1631276100000|2021-09-10 12:15:00|3400.34|3391.64|3394.74|3386.04|3400.65|3391.95|3394.14|3385.44|38
1631276110000|2021-09-10 12:15:10|3394.81|3386.11|3391.38|3382.68|3395.15|3386.45|3390.94|3382.24|40
1631276120000|2021-09-10 12:15:20|3390.98|3382.28|3388.9|3380.2|3392.51|3383.81|3388.54|3379.84|39
1631276130000|2021-09-10 12:15:30|3389|3380.3|3392.73|3384.03|3392.73|3384.03|3389|3380.3|36
1631276140000|2021-09-10 12:15:40|3392.62|3383.92|3392.71|3384.01|3393.07|3384.37|3390.64|3381.94|38
1631276150000|2021-09-10 12:15:50|3392.83|3384.13|3392.62|3383.92|3393.06|3384.36|3391.91|3383.21|38
1631276160000|2021-09-10 12:16:00|3392.66|3383.96|3395.46|3386.76|3395.46|3386.76|3392.66|3383.96|34
1631276170000|2021-09-10 12:16:10|3395.47|3386.77|3393.98|3385.28|3395.59|3386.89|3393.63|3384.93|34
1631276180000|2021-09-10 12:16:20|3394.27|3385.57|3395.24|3386.54|3396.2|3387.5|3394.27|3385.57|38
1631276190000|2021-09-10 12:16:30|3395.14|3386.44|3394.49|3385.79|3395.14|3386.44|3393.05|3384.35|38
1631276200000|2021-09-10 12:16:40|3394.58|3385.88|3394.03|3385.33|3394.82|3386.12|3394.03|3385.33|37
1631276210000|2021-09-10 12:16:50|3393.86|3385.16|3391.95|3383.25|3393.86|3385.16|3391.67|3382.97|37
1631276220000|2021-09-10 12:17:00|3391.92|3383.22|3390.21|3381.51|3391.98|3383.28|3389.74|3381.04|33
1631276230000|2021-09-10 12:17:10|3390.27|3381.57|3390.36|3381.66|3391.24|3382.54|3389.86|3381.16|36
1631276240000|2021-09-10 12:17:20|3390.43|3381.73|3391.06|3382.36|3392.33|3383.63|3390.31|3381.61|39
1631276250000|2021-09-10 12:17:30|3391.2|3382.5|3390.37|3381.67|3391.2|3382.5|3390.35|3381.65|37
1631276260000|2021-09-10 12:17:40|3390.49|3381.79|3383.54|3374.84|3390.49|3381.79|3383.54|3374.84|39
1631276270000|2021-09-10 12:17:50|3383.52|3374.82|3387.92|3379.22|3387.92|3379.22|3383.52|3374.82|38
1631276280000|2021-09-10 12:18:00|3387.97|3379.27|3386.1|3377.4|3388.11|3379.41|3386.08|3377.38|36
1631276290000|2021-09-10 12:18:10|3386.06|3377.36|3384.36|3375.66|3386.61|3377.91|3383.99|3375.29|37
1631276300000|2021-09-10 12:18:20|3384.21|3375.51|3380.99|3372.29|3384.21|3375.51|3380.99|3372.29|35
1631276310000|2021-09-10 12:18:30|3380.95|3372.25|3384.65|3375.95|3384.73|3376.03|3380.95|3372.25|40
1631276320000|2021-09-10 12:18:40|3384.74|3376.04|3385.44|3376.74|3386.14|3377.44|3384.74|3376.04|40
1631276330000|2021-09-10 12:18:50|3385.45|3376.75|3387.08|3378.38|3387.21|3378.51|3384.85|3376.15|37
1631276340000|2021-09-10 12:19:00|3387.15|3378.45|3385.73|3377.03|3387.53|3378.83|3385.63|3376.93|39
1631276350000|2021-09-10 12:19:10|3385.72|3377.02|3389.26|3380.56|3389.28|3380.58|3385.72|3377.02|37
1631276360000|2021-09-10 12:19:20|3389.31|3380.61|3386.75|3378.05|3390.66|3381.96|3386.75|3378.05|39
1631276370000|2021-09-10 12:19:30|3386.76|3378.06|3388.73|3380.03|3388.88|3380.18|3386.49|3377.79|38
1631276380000|2021-09-10 12:19:40|3388.79|3380.09|3389.89|3381.19|3389.89|3381.19|3388.73|3380.03|35
1631276390000|2021-09-10 12:19:50|3389.78|3381.08|3389.72|3381.02|3390.36|3381.66|3389.12|3380.42|38
1631276400000|2021-09-10 12:20:00|3389.61|3380.91|3390.85|3382.15|3391.43|3382.73|3389.42|3380.72|38
1631276410000|2021-09-10 12:20:10|3390.64|3381.94|3393.32|3384.62|3393.32|3384.62|3390.64|3381.94|37
1631276420000|2021-09-10 12:20:20|3393.17|3384.47|3394.74|3386.04|3394.74|3386.04|3392.07|3383.37|35
1631276430000|2021-09-10 12:20:30|3394.71|3386.01|3394.64|3385.94|3397.69|3388.99|3393.92|3385.22|40
1631276440000|2021-09-10 12:20:40|3394.65|3385.95|3392.29|3383.59|3394.7|3386|3392.26|3383.56|37
1631276450000|2021-09-10 12:20:50|3392.31|3383.61|3393.68|3384.98|3394.4|3385.7|3392.31|3383.61|38
1631276460000|2021-09-10 12:21:00|3393.67|3384.97|3392.34|3383.64|3394.4|3385.7|3392.34|3383.64|38
1631276470000|2021-09-10 12:21:10|3392.54|3383.84|3391.51|3382.81|3392.79|3384.09|3391.43|3382.73|33
1631276480000|2021-09-10 12:21:20|3391.41|3382.71|3388.48|3379.78|3391.57|3382.87|3388.27|3379.57|35
1631276490000|2021-09-10 12:21:30|3388.52|3379.82|3391|3382.3|3391.13|3382.43|3388.34|3379.64|38
1631276500000|2021-09-10 12:21:40|3390.88|3382.18|3392.14|3383.44|3392.14|3383.44|3390.39|3381.69|35
1631276510000|2021-09-10 12:21:50|3392.11|3383.41|3392.5|3383.8|3392.52|3383.82|3391.41|3382.71|38
1631276520000|2021-09-10 12:22:00|3392.17|3383.47|3393.24|3384.54|3393.24|3384.54|3392.06|3383.36|37
1631276530000|2021-09-10 12:22:10|3393.23|3384.53|3395.8|3387.1|3395.8|3387.1|3393.23|3384.53|34
1631276540000|2021-09-10 12:22:20|3395.72|3387.02|3395.84|3387.14|3396.2|3387.5|3394.95|3386.25|37
1631276550000|2021-09-10 12:22:30|3395.69|3386.99|3395.27|3386.57|3395.69|3386.99|3392.32|3383.62|37
1631276560000|2021-09-10 12:22:40|3394.95|3386.25|3394.96|3386.26|3394.96|3386.26|3394.25|3385.55|34
1631276570000|2021-09-10 12:22:50|3394.94|3386.24|3395.93|3387.23|3396.04|3387.34|3394.94|3386.24|39
1631276580000|2021-09-10 12:23:00|3396|3387.3|3396.86|3388.16|3397.23|3388.53|3395.66|3386.96|36
1631276590000|2021-09-10 12:23:10|3396.92|3388.22|3396.98|3388.28|3397.12|3388.42|3396.75|3388.05|35
1631276600000|2021-09-10 12:23:20|3396.65|3387.95|3395.46|3386.76|3397.09|3388.39|3395.46|3386.76|34
1631276610000|2021-09-10 12:23:30|3395.45|3386.75|3394.95|3386.25|3395.54|3386.84|3394.93|3386.23|29
1631276620000|2021-09-10 12:23:40|3395.05|3386.35|3395.44|3386.74|3395.44|3386.74|3394.03|3385.33|30
1631276630000|2021-09-10 12:23:50|3395.43|3386.73|3396.25|3387.55|3396.49|3387.79|3395.43|3386.73|31
1631276640000|2021-09-10 12:24:00|3396.08|3387.38|3396.99|3388.29|3396.99|3388.29|3396.02|3387.32|34
1631276650000|2021-09-10 12:24:10|3396.97|3388.27|3395.61|3386.91|3396.98|3388.28|3395.17|3386.47|36
1631276660000|2021-09-10 12:24:20|3395.55|3386.85|3391.43|3382.73|3395.55|3386.85|3391.36|3382.66|35
1631276670000|2021-09-10 12:24:30|3391.44|3382.74|3390.46|3381.76|3392.69|3383.99|3390.43|3381.73|37
1631276680000|2021-09-10 12:24:40|3390.56|3381.86|3388.74|3380.04|3390.96|3382.26|3388.41|3379.71|35
1631276690000|2021-09-10 12:24:50|3388.77|3380.07|3390.42|3381.72|3391.12|3382.42|3388.77|3380.07|35
1631276700000|2021-09-10 12:25:00|3390.43|3381.73|3390.09|3381.39|3390.59|3381.89|3389.98|3381.28|37
1631276710000|2021-09-10 12:25:10|3390.06|3381.36|3392.54|3383.84|3392.73|3384.03|3389.97|3381.27|36
1631276720000|2021-09-10 12:25:20|3392.55|3383.85|3393.1|3384.4|3393.69|3384.99|3392.5|3383.8|34
1631276730000|2021-09-10 12:25:30|3393.12|3384.42|3392.72|3384.02|3393.15|3384.45|3392.72|3384.02|33
1631276740000|2021-09-10 12:25:40|3392.75|3384.05|3394.38|3385.68|3394.45|3385.75|3392.75|3384.05|33
1631276750000|2021-09-10 12:25:50|3394.49|3385.79|3393.19|3384.49|3394.55|3385.85|3393.13|3384.43|26
1631276760000|2021-09-10 12:26:00|3393.16|3384.46|3392.37|3383.67|3393.2|3384.5|3392.06|3383.36|35
1631276770000|2021-09-10 12:26:10|3392.36|3383.66|3392.32|3383.62|3392.54|3383.84|3392.16|3383.46|27
1631276780000|2021-09-10 12:26:20|3392.28|3383.58|3390.05|3381.35|3392.36|3383.66|3389.74|3381.04|35
1631276790000|2021-09-10 12:26:30|3389.89|3381.19|3391.22|3382.52|3391.34|3382.64|3389.89|3381.19|37
1631276800000|2021-09-10 12:26:40|3391.04|3382.34|3390.94|3382.24|3391.29|3382.59|3390.64|3381.94|35
1631276810000|2021-09-10 12:26:50|3390.88|3382.18|3390.91|3382.21|3390.98|3382.28|3390.66|3381.96|34
1631276820000|2021-09-10 12:27:00|3390.92|3382.22|3390.84|3382.14|3390.94|3382.24|3389.88|3381.18|33
1631276830000|2021-09-10 12:27:10|3390.85|3382.15|3393.82|3385.12|3393.82|3385.12|3390.85|3382.15|34
1631276840000|2021-09-10 12:27:20|3393.85|3385.15|3394.15|3385.45|3394.62|3385.92|3393.85|3385.15|31
1631276850000|2021-09-10 12:27:30|3394.1|3385.4|3392.81|3384.11|3394.36|3385.66|3392.81|3384.11|25
1631276860000|2021-09-10 12:27:40|3392.52|3383.82|3391.53|3382.83|3392.52|3383.82|3391.18|3382.48|36
1631276870000|2021-09-10 12:27:50|3391.52|3382.82|3390.33|3381.63|3391.52|3382.82|3390.33|3381.63|30
1631276880000|2021-09-10 12:28:00|3390.23|3381.53|3389.14|3380.44|3390.53|3381.83|3389|3380.3|29
1631276890000|2021-09-10 12:28:10|3388.86|3380.16|3385.97|3377.27|3389.82|3381.12|3385.97|3377.27|33
1631276900000|2021-09-10 12:28:20|3385.72|3377.02|3384.06|3375.36|3385.72|3377.02|3382.4|3373.7|39
1631276910000|2021-09-10 12:28:30|3383.91|3375.21|3383.13|3374.43|3383.95|3375.25|3382.05|3373.35|40
1631276920000|2021-09-10 12:28:40|3383.11|3374.41|3384.22|3375.52|3384.57|3375.87|3382.74|3374.04|39
1631276930000|2021-09-10 12:28:50|3384.25|3375.55|3385.24|3376.54|3385.32|3376.62|3384.23|3375.53|38
1631276940000|2021-09-10 12:29:00|3385.26|3376.56|3383.97|3375.27|3385.4|3376.7|3383.97|3375.27|38
1631276950000|2021-09-10 12:29:10|3383.59|3374.89|3383.47|3374.77|3383.66|3374.96|3382.54|3373.84|36
1631276960000|2021-09-10 12:29:20|3383.57|3374.87|3383.52|3374.82|3383.83|3375.13|3383.35|3374.65|35
1631276970000|2021-09-10 12:29:30|3383.49|3374.79|3384.19|3375.49|3384.19|3375.49|3383.26|3374.56|34
1631276980000|2021-09-10 12:29:40|3384.13|3375.43|3383.25|3374.55|3384.49|3375.79|3383.25|3374.55|40
1631276990000|2021-09-10 12:29:50|3383.18|3374.48|3384.67|3375.97|3384.89|3376.19|3383.08|3374.38|32
1631277000000|2021-09-10 12:30:00|3384.87|3376.17|3382.38|3373.68|3384.87|3376.17|3382.38|3373.68|37
1631277010000|2021-09-10 12:30:10|3382.31|3373.61|3381.11|3372.41|3382.31|3373.61|3380.38|3371.68|37
1631277020000|2021-09-10 12:30:20|3379.93|3371.23|3381.38|3372.68|3382.05|3373.35|3379.16|3370.46|33
1631277030000|2021-09-10 12:30:30|3381.66|3372.96|3380.42|3371.72|3382.22|3373.52|3379.87|3371.17|39
1631277040000|2021-09-10 12:30:40|3380.46|3371.76|3380.43|3371.73|3382.16|3373.46|3380.42|3371.72|36
1631277050000|2021-09-10 12:30:50|3381.34|3372.64|3379.86|3371.16|3381.34|3372.64|3379.3|3370.6|36
1631277060000|2021-09-10 12:31:00|3379.7|3371|3379.8|3371.1|3379.99|3371.29|3379.56|3370.86|33
1631277070000|2021-09-10 12:31:10|3379.78|3371.08|3381.06|3372.36|3381.13|3372.43|3379.74|3371.04|35
1631277080000|2021-09-10 12:31:20|3381.03|3372.33|3382.95|3374.25|3384.47|3375.77|3381.03|3372.33|39
1631277090000|2021-09-10 12:31:30|3382.87|3374.17|3380.85|3372.15|3382.88|3374.18|3380.65|3371.95|36
1631277100000|2021-09-10 12:31:40|3380.72|3372.02|3379.92|3371.22|3380.98|3372.28|3379.92|3371.22|36
1631277110000|2021-09-10 12:31:50|3379.35|3370.65|3376.56|3367.86|3379.35|3370.65|3376.5|3367.8|37
1631277120000|2021-09-10 12:32:00|3376.61|3367.91|3376.25|3367.55|3377.31|3368.61|3376.25|3367.55|32
1631277130000|2021-09-10 12:32:10|3376.08|3367.38|3376.19|3367.49|3376.73|3368.03|3375.83|3367.13|34
1631277140000|2021-09-10 12:32:20|3376.26|3367.56|3377.29|3368.59|3377.66|3368.96|3375.99|3367.29|30
1631277150000|2021-09-10 12:32:30|3377.46|3368.76|3376.77|3368.07|3378.05|3369.35|3375.87|3367.17|40
1631277160000|2021-09-10 12:32:40|3376.7|3368|3378.25|3369.55|3378.35|3369.65|3376.7|3368|35
1631277170000|2021-09-10 12:32:50|3378.1|3369.4|3377.4|3368.7|3378.53|3369.83|3377.23|3368.53|35
1631277180000|2021-09-10 12:33:00|3377.44|3368.74|3379.59|3370.89|3380.43|3371.73|3377.39|3368.69|35
1631277190000|2021-09-10 12:33:10|3379.93|3371.23|3382.02|3373.32|3382.02|3373.32|3379.93|3371.23|34
1631277200000|2021-09-10 12:33:20|3382.03|3373.33|3381.5|3372.8|3382.66|3373.96|3381.5|3372.8|36
1631277210000|2021-09-10 12:33:30|3381.09|3372.39|3382.71|3374.01|3382.71|3374.01|3380.18|3371.48|35
1631277220000|2021-09-10 12:33:40|3382.69|3373.99|3381.99|3373.29|3382.97|3374.27|3381.99|3373.29|30
1631277230000|2021-09-10 12:33:50|3382.01|3373.31|3382.78|3374.08|3383.07|3374.37|3381.8|3373.1|32
1631277240000|2021-09-10 12:34:00|3382.81|3374.11|3382.54|3373.84|3382.88|3374.18|3381.56|3372.86|38
1631277250000|2021-09-10 12:34:10|3382.47|3373.77|3382.54|3373.84|3383.92|3375.22|3382.36|3373.66|31
1631277260000|2021-09-10 12:34:20|3382.53|3373.83|3383.38|3374.68|3383.38|3374.68|3381.52|3372.82|32
1631277270000|2021-09-10 12:34:30|3383.34|3374.64|3382.72|3374.02|3383.55|3374.85|3382.72|3374.02|27
1631277280000|2021-09-10 12:34:40|3382.71|3374.01|3383.88|3375.18|3383.88|3375.18|3382.71|3374.01|26
1631277290000|2021-09-10 12:34:50|3383.89|3375.19|3383.74|3375.04|3384.22|3375.52|3383.43|3374.73|29
1631277300000|2021-09-10 12:35:00|3383.73|3375.03|3385.97|3377.27|3386.55|3377.85|3383.63|3374.93|34
1631277310000|2021-09-10 12:35:10|3385.91|3377.21|3386.88|3378.18|3387.08|3378.38|3384.95|3376.25|37
1631277320000|2021-09-10 12:35:20|3386.7|3378|3387.16|3378.46|3387.16|3378.46|3385.48|3376.78|29
1631277330000|2021-09-10 12:35:30|3387.1|3378.4|3386.62|3377.92|3387.11|3378.41|3386.29|3377.59|37
1631277340000|2021-09-10 12:35:40|3386.77|3378.07|3386.43|3377.73|3387.11|3378.41|3386.11|3377.41|36
1631277350000|2021-09-10 12:35:50|3386.44|3377.74|3389.55|3380.85|3389.55|3380.85|3386.4|3377.7|34
1631277360000|2021-09-10 12:36:00|3389.59|3380.89|3391.23|3382.53|3391.23|3382.53|3389.58|3380.88|29
1631277370000|2021-09-10 12:36:10|3391.27|3382.57|3388.37|3379.67|3391.3|3382.6|3388.31|3379.61|37
1631277380000|2021-09-10 12:36:20|3388.25|3379.55|3390.42|3381.72|3390.42|3381.72|3388.25|3379.55|36
1631277390000|2021-09-10 12:36:30|3390.39|3381.69|3389.37|3380.67|3391.37|3382.67|3388.84|3380.14|38
1631277400000|2021-09-10 12:36:40|3389.3|3380.6|3388.71|3380.01|3389.33|3380.63|3388.71|3380.01|38
1631277410000|2021-09-10 12:36:50|3388.97|3380.27|3390.28|3381.58|3390.91|3382.21|3388.92|3380.22|38
1631277420000|2021-09-10 12:37:00|3390.26|3381.56|3389.43|3380.73|3390.86|3382.16|3389.35|3380.65|36
1631277430000|2021-09-10 12:37:10|3389.35|3380.65|3388.25|3379.55|3389.41|3380.71|3388.05|3379.35|31
1631277440000|2021-09-10 12:37:20|3388.2|3379.5|3388.15|3379.45|3388.55|3379.85|3387.56|3378.86|38
1631277450000|2021-09-10 12:37:30|3388.14|3379.44|3389.86|3381.16|3389.86|3381.16|3388.14|3379.44|35
1631277460000|2021-09-10 12:37:40|3389.91|3381.21|3388.69|3379.99|3390.1|3381.4|3387.98|3379.28|35
1631277470000|2021-09-10 12:37:50|3388.6|3379.9|3387.28|3378.58|3388.71|3380.01|3387.28|3378.58|37
1631277480000|2021-09-10 12:38:00|3387.42|3378.72|3385.32|3376.62|3387.42|3378.72|3385.03|3376.33|39
1631277490000|2021-09-10 12:38:10|3385.15|3376.45|3385.42|3376.72|3385.64|3376.94|3385.08|3376.38|33
1631277500000|2021-09-10 12:38:20|3385.43|3376.73|3385.98|3377.28|3386.18|3377.48|3385.21|3376.51|37
1631277510000|2021-09-10 12:38:30|3385.97|3377.27|3385.6|3376.9|3387.08|3378.38|3385.54|3376.84|32
1631277520000|2021-09-10 12:38:40|3385.4|3376.7|3385.53|3376.83|3386.19|3377.49|3385.4|3376.7|37
1631277530000|2021-09-10 12:38:50|3385.54|3376.84|3388.84|3380.14|3388.84|3380.14|3385.43|3376.73|31
1631277540000|2021-09-10 12:39:00|3388.64|3379.94|3386.86|3378.16|3388.79|3380.09|3386.72|3378.02|36
1631277550000|2021-09-10 12:39:10|3386.79|3378.09|3387.65|3378.95|3387.79|3379.09|3386.69|3377.99|30
1631277560000|2021-09-10 12:39:20|3387.64|3378.94|3387.67|3378.97|3387.83|3379.13|3387.12|3378.42|33
1631277570000|2021-09-10 12:39:30|3387.54|3378.84|3386.73|3378.03|3387.54|3378.84|3386.66|3377.96|25
1631277580000|2021-09-10 12:39:40|3386.67|3377.97|3385.82|3377.12|3386.67|3377.97|3385.82|3377.12|23
1631277590000|2021-09-10 12:39:50|3385.79|3377.09|3385.77|3377.07|3385.95|3377.25|3385.7|3377|19
1631277600000|2021-09-10 12:40:00|3385.94|3377.24|3385.06|3376.36|3385.95|3377.25|3384.84|3376.14|28
1631277610000|2021-09-10 12:40:10|3385.07|3376.37|3386.05|3377.35|3388.22|3379.52|3385|3376.3|34
1631277620000|2021-09-10 12:40:20|3386.24|3377.54|3387.87|3379.17|3387.87|3379.17|3385.75|3377.05|36
1631277630000|2021-09-10 12:40:30|3387.82|3379.12|3387.59|3378.89|3387.87|3379.17|3387.3|3378.6|38
1631277640000|2021-09-10 12:40:40|3387.19|3378.49|3387.61|3378.91|3387.97|3379.27|3387.13|3378.43|35
1631277650000|2021-09-10 12:40:50|3387.66|3378.96|3390.05|3381.35|3390.05|3381.35|3387.62|3378.92|31
1631277660000|2021-09-10 12:41:00|3388.99|3380.29|3390.18|3381.48|3390.44|3381.74|3388.99|3380.29|30
1631277670000|2021-09-10 12:41:10|3390.19|3381.49|3389.98|3381.28|3390.34|3381.64|3389.66|3380.96|27
1631277680000|2021-09-10 12:41:20|3389.92|3381.22|3390.74|3382.04|3390.74|3382.04|3389.92|3381.22|25
1631277690000|2021-09-10 12:41:30|3390.77|3382.07|3389.58|3380.88|3390.79|3382.09|3389.34|3380.64|27
1631277700000|2021-09-10 12:41:40|3389.7|3381|3391.49|3382.79|3391.49|3382.79|3389.67|3380.97|33
1631277710000|2021-09-10 12:41:50|3391.51|3382.81|3393.33|3384.63|3393.57|3384.87|3391.48|3382.78|38
1631277720000|2021-09-10 12:42:00|3393.27|3384.57|3393.32|3384.62|3393.37|3384.67|3393.11|3384.41|33
1631277730000|2021-09-10 12:42:10|3393.33|3384.63|3391.89|3383.19|3393.44|3384.74|3391.89|3383.19|35
1631277740000|2021-09-10 12:42:20|3391.56|3382.86|3391.81|3383.11|3391.89|3383.19|3391.56|3382.86|33
1631277750000|2021-09-10 12:42:30|3391.79|3383.09|3394.19|3385.49|3394.19|3385.49|3391.64|3382.94|32
1631277760000|2021-09-10 12:42:40|3394.23|3385.53|3393.05|3384.35|3394.23|3385.53|3393.05|3384.35|26
1631277770000|2021-09-10 12:42:50|3393.04|3384.34|3392.25|3383.55|3393.04|3384.34|3392.06|3383.36|29
1631277780000|2021-09-10 12:43:00|3392.15|3383.45|3394.08|3385.38|3394.08|3385.38|3391.21|3382.51|31
1631277790000|2021-09-10 12:43:10|3394.16|3385.46|3395.19|3386.49|3395.35|3386.65|3393.83|3385.13|33
1631277800000|2021-09-10 12:43:20|3395.3|3386.6|3394.49|3385.79|3395.43|3386.73|3394.49|3385.79|37
1631277810000|2021-09-10 12:43:30|3394.57|3385.87|3396.38|3387.68|3396.38|3387.68|3394.52|3385.82|33
1631277820000|2021-09-10 12:43:40|3396.25|3387.55|3396.5|3387.8|3397.26|3388.56|3396.18|3387.48|33
1631277830000|2021-09-10 12:43:50|3396.53|3387.83|3397.76|3389.06|3397.88|3389.18|3396.53|3387.83|28
1631277840000|2021-09-10 12:44:00|3397.61|3388.91|3397.16|3388.46|3397.61|3388.91|3396.51|3387.81|36
1631277850000|2021-09-10 12:44:10|3397.27|3388.57|3397.91|3389.21|3397.94|3389.24|3396.3|3387.6|27
1631277860000|2021-09-10 12:44:20|3397.56|3388.86|3398.01|3389.31|3398.11|3389.41|3397.47|3388.77|24
1631277870000|2021-09-10 12:44:30|3398.73|3390.03|3398.85|3390.15|3399.02|3390.32|3398.5|3389.8|37
1631277880000|2021-09-10 12:44:40|3398.86|3390.16|3399.19|3390.49|3399.31|3390.61|3398.84|3390.14|28
1631277890000|2021-09-10 12:44:50|3399.03|3390.33|3396.29|3387.59|3399.03|3390.33|3395.5|3386.8|39
1631277900000|2021-09-10 12:45:00|3396.25|3387.55|3397.15|3388.45|3398.78|3390.08|3396.24|3387.54|39
1631277910000|2021-09-10 12:45:10|3397.35|3388.65|3396.56|3387.86|3397.62|3388.92|3396.56|3387.86|35
1631277920000|2021-09-10 12:45:20|3395.94|3387.24|3395.69|3386.99|3395.95|3387.25|3394.95|3386.25|39
1631277930000|2021-09-10 12:45:30|3395.67|3386.97|3395.26|3386.56|3395.7|3387|3394.51|3385.81|38
1631277940000|2021-09-10 12:45:40|3395.34|3386.64|3395.05|3386.35|3395.34|3386.64|3394.81|3386.11|34
1631277950000|2021-09-10 12:45:50|3395.06|3386.36|3395.92|3387.22|3395.94|3387.24|3395.05|3386.35|23
1631277960000|2021-09-10 12:46:00|3395.95|3387.25|3398.03|3389.33|3398.09|3389.39|3395.95|3387.25|34
1631277970000|2021-09-10 12:46:10|3398.1|3389.4|3398.18|3389.48|3398.25|3389.55|3397.01|3388.31|36
1631277980000|2021-09-10 12:46:20|3398.14|3389.44|3397.91|3389.21|3398.23|3389.53|3397.56|3388.86|38
1631277990000|2021-09-10 12:46:30|3397.92|3389.22|3395.76|3387.06|3397.92|3389.22|3395.76|3387.06|39
1631278000000|2021-09-10 12:46:40|3395.72|3387.02|3395.89|3387.19|3396.07|3387.37|3395.53|3386.83|35
1631278010000|2021-09-10 12:46:50|3395.9|3387.2|3395.49|3386.79|3396.56|3387.86|3395.49|3386.79|36
1631278020000|2021-09-10 12:47:00|3395.38|3386.68|3394.08|3385.38|3395.38|3386.68|3393.71|3385.01|34
1631278030000|2021-09-10 12:47:10|3394.01|3385.31|3393.69|3384.99|3394.4|3385.7|3393.43|3384.73|37
1631278040000|2021-09-10 12:47:20|3393.73|3385.03|3393.25|3384.55|3393.76|3385.06|3392.71|3384.01|33
1631278050000|2021-09-10 12:47:30|3393.35|3384.65|3391.17|3382.47|3393.35|3384.65|3391.13|3382.43|36
1631278060000|2021-09-10 12:47:40|3391.15|3382.45|3391.84|3383.14|3392.22|3383.52|3390.93|3382.23|38
1631278070000|2021-09-10 12:47:50|3391.85|3383.15|3390.87|3382.17|3391.85|3383.15|3390.87|3382.17|29
1631278080000|2021-09-10 12:48:00|3390.99|3382.29|3390.09|3381.39|3390.99|3382.29|3389.83|3381.13|34
1631278090000|2021-09-10 12:48:10|3390.94|3382.24|3390.25|3381.55|3391.7|3383|3390.18|3381.48|35
1631278100000|2021-09-10 12:48:20|3390.23|3381.53|3390.17|3381.47|3391.04|3382.34|3390|3381.3|37
1631278110000|2021-09-10 12:48:30|3390.2|3381.5|3389.73|3381.03|3390.32|3381.62|3389.11|3380.41|31
1631278120000|2021-09-10 12:48:40|3389.78|3381.08|3388.43|3379.73|3389.83|3381.13|3388.43|3379.73|27
1631278130000|2021-09-10 12:48:50|3388.46|3379.76|3386.77|3378.07|3388.48|3379.78|3386.63|3377.93|39
1631278140000|2021-09-10 12:49:00|3386.96|3378.26|3386.38|3377.68|3387.2|3378.5|3386.29|3377.59|39
1631278150000|2021-09-10 12:49:10|3386.31|3377.61|3386.02|3377.32|3386.4|3377.7|3385.93|3377.23|32
1631278160000|2021-09-10 12:49:20|3385.98|3377.28|3385.6|3376.9|3386.04|3377.34|3385.59|3376.89|31
1631278170000|2021-09-10 12:49:30|3385.58|3376.88|3383.33|3374.63|3385.73|3377.03|3383.33|3374.63|32
1631278180000|2021-09-10 12:49:40|3383.35|3374.65|3381.92|3373.22|3384.23|3375.53|3381.17|3372.47|35
1631278190000|2021-09-10 12:49:50|3381.97|3373.27|3382.99|3374.29|3382.99|3374.29|3381.6|3372.9|32
1631278200000|2021-09-10 12:50:00|3383.33|3374.63|3381.66|3372.96|3383.5|3374.8|3381.59|3372.89|29
1631278210000|2021-09-10 12:50:10|3381.7|3373|3383.04|3374.34|3383.04|3374.34|3380.53|3371.83|28
1631278220000|2021-09-10 12:50:20|3382.6|3373.9|3383.34|3374.64|3383.36|3374.66|3381.55|3372.85|37
1631278230000|2021-09-10 12:50:30|3383.31|3374.61|3381.33|3372.63|3383.37|3374.67|3381.27|3372.57|37
1631278240000|2021-09-10 12:50:40|3381.36|3372.66|3380.51|3371.81|3382.26|3373.56|3380.23|3371.53|37
1631278250000|2021-09-10 12:50:50|3380.53|3371.83|3379.96|3371.26|3381.16|3372.46|3377.52|3368.82|39
1631278260000|2021-09-10 12:51:00|3380.21|3371.51|3380.63|3371.93|3381.43|3372.73|3379.97|3371.27|38
1631278270000|2021-09-10 12:51:10|3380.59|3371.89|3380.55|3371.85|3381.38|3372.68|3380.35|3371.65|38
1631278280000|2021-09-10 12:51:20|3380.54|3371.84|3382.45|3373.75|3383.26|3374.56|3380.43|3371.73|38
1631278290000|2021-09-10 12:51:30|3382.13|3373.43|3381.41|3372.71|3382.95|3374.25|3381.41|3372.71|38
1631278300000|2021-09-10 12:51:40|3381.24|3372.54|3382.72|3374.02|3382.93|3374.23|3381.24|3372.54|31
1631278310000|2021-09-10 12:51:50|3382.66|3373.96|3383.22|3374.52|3384.5|3375.8|3382.66|3373.96|32
1631278320000|2021-09-10 12:52:00|3382.84|3374.14|3382.14|3373.44|3382.84|3374.14|3381.8|3373.1|35
1631278330000|2021-09-10 12:52:10|3382.19|3373.49|3382.24|3373.54|3382.61|3373.91|3382.16|3373.46|32
1631278340000|2021-09-10 12:52:20|3382.17|3373.47|3382.4|3373.7|3382.53|3373.83|3382.08|3373.38|33
1631278350000|2021-09-10 12:52:30|3382.39|3373.69|3382.64|3373.94|3382.64|3373.94|3382.15|3373.45|28
1631278360000|2021-09-10 12:52:40|3383.47|3374.77|3382.58|3373.88|3383.48|3374.78|3382.38|3373.68|36
1631278370000|2021-09-10 12:52:50|3382.57|3373.87|3383.08|3374.38|3383.08|3374.38|3382.44|3373.74|30
1631278380000|2021-09-10 12:53:00|3383.11|3374.41|3382.13|3373.43|3383.12|3374.42|3382.13|3373.43|31
1631278390000|2021-09-10 12:53:10|3382.17|3373.47|3384.1|3375.4|3384.11|3375.41|3382.17|3373.47|34
1631278400000|2021-09-10 12:53:20|3384.16|3375.46|3384.88|3376.18|3384.96|3376.26|3384.04|3375.34|32
1631278410000|2021-09-10 12:53:30|3384.9|3376.2|3385.28|3376.58|3385.53|3376.83|3384.9|3376.2|32
1631278420000|2021-09-10 12:53:40|3385.16|3376.46|3385.39|3376.69|3385.79|3377.09|3385.16|3376.46|29
1631278430000|2021-09-10 12:53:50|3385.15|3376.45|3385.89|3377.19|3385.89|3377.19|3384.44|3375.74|38
1631278440000|2021-09-10 12:54:00|3385.79|3377.09|3384.24|3375.54|3385.79|3377.09|3384.12|3375.42|33
1631278450000|2021-09-10 12:54:10|3384.44|3375.74|3384.31|3375.61|3384.66|3375.96|3384.28|3375.58|35
1631278460000|2021-09-10 12:54:20|3384.32|3375.62|3384.34|3375.64|3384.57|3375.87|3384.21|3375.51|33
1631278470000|2021-09-10 12:54:30|3384.35|3375.65|3382.59|3373.89|3384.37|3375.67|3382.57|3373.87|36
1631278480000|2021-09-10 12:54:40|3382.47|3373.77|3382.11|3373.41|3382.62|3373.92|3381.59|3372.89|37
1631278490000|2021-09-10 12:54:50|3382.12|3373.42|3382.11|3373.41|3382.47|3373.77|3381.97|3373.27|35
1631278500000|2021-09-10 12:55:00|3382.08|3373.38|3382.28|3373.58|3382.28|3373.58|3382.02|3373.32|33
1631278510000|2021-09-10 12:55:10|3382.29|3373.59|3382.04|3373.34|3382.3|3373.6|3381.94|3373.24|28
1631278520000|2021-09-10 12:55:20|3382.05|3373.35|3382.86|3374.16|3382.88|3374.18|3382.05|3373.35|30
1631278530000|2021-09-10 12:55:30|3382.89|3374.19|3383.73|3375.03|3383.98|3375.28|3382.89|3374.19|32
1631278540000|2021-09-10 12:55:40|3383.67|3374.97|3383.81|3375.11|3383.86|3375.16|3383.61|3374.91|29
1631278550000|2021-09-10 12:55:50|3383.67|3374.97|3383.13|3374.43|3383.67|3374.97|3382.24|3373.54|34
1631278560000|2021-09-10 12:56:00|3383.09|3374.39|3383.12|3374.42|3383.13|3374.43|3382.89|3374.19|34
1631278570000|2021-09-10 12:56:10|3383.1|3374.4|3382.24|3373.54|3383.1|3374.4|3381.99|3373.29|37
1631278580000|2021-09-10 12:56:20|3382.23|3373.53|3382.1|3373.4|3382.24|3373.54|3382|3373.3|27
1631278590000|2021-09-10 12:56:30|3382.11|3373.41|3381.46|3372.76|3382.12|3373.42|3381.45|3372.75|24
1631278600000|2021-09-10 12:56:40|3381.45|3372.75|3379.49|3370.79|3381.45|3372.75|3379.14|3370.44|37
1631278610000|2021-09-10 12:56:50|3379.41|3370.71|3379.75|3371.05|3380.29|3371.59|3379.4|3370.7|32
1631278620000|2021-09-10 12:57:00|3379.86|3371.16|3377.33|3368.63|3379.97|3371.27|3376.47|3367.77|31
1631278630000|2021-09-10 12:57:10|3378.16|3369.46|3377.46|3368.76|3378.19|3369.49|3377.42|3368.72|34
1631278640000|2021-09-10 12:57:20|3377.52|3368.82|3376.25|3367.55|3378.72|3370.02|3376.25|3367.55|32
1631278650000|2021-09-10 12:57:30|3376.29|3367.59|3376.62|3367.92|3377.87|3369.17|3376.25|3367.55|36
1631278660000|2021-09-10 12:57:40|3376.64|3367.94|3376.82|3368.12|3377.54|3368.84|3376.64|3367.94|34
1631278670000|2021-09-10 12:57:50|3376.89|3368.19|3376.46|3367.76|3377.91|3369.21|3376.32|3367.62|35
1631278680000|2021-09-10 12:58:00|3376.56|3367.86|3377.13|3368.43|3377.13|3368.43|3376.1|3367.4|34
1631278690000|2021-09-10 12:58:10|3377.36|3368.66|3379.81|3371.11|3379.84|3371.14|3377.36|3368.66|39
1631278700000|2021-09-10 12:58:20|3379.6|3370.9|3380.21|3371.51|3380.45|3371.75|3379.6|3370.9|35
1631278710000|2021-09-10 12:58:30|3380.33|3371.63|3379.07|3370.37|3380.71|3372.01|3379.05|3370.35|37
1631278720000|2021-09-10 12:58:40|3379.08|3370.38|3379.1|3370.4|3379.27|3370.57|3378.37|3369.67|34
1631278730000|2021-09-10 12:58:50|3378.84|3370.14|3377.4|3368.7|3378.92|3370.22|3377.38|3368.68|35
1631278740000|2021-09-10 12:59:00|3377.43|3368.73|3378.53|3369.83|3378.66|3369.96|3377.27|3368.57|35
1631278750000|2021-09-10 12:59:10|3378.5|3369.8|3378.63|3369.93|3379.7|3371|3378.4|3369.7|36
1631278760000|2021-09-10 12:59:20|3378.57|3369.87|3377.59|3368.89|3378.63|3369.93|3376.93|3368.23|38
1631278770000|2021-09-10 12:59:30|3377.49|3368.79|3378.72|3370.02|3378.77|3370.07|3377.4|3368.7|34
1631278780000|2021-09-10 12:59:40|3378.74|3370.04|3378.34|3369.64|3378.74|3370.04|3378.13|3369.43|32
1631278790000|2021-09-10 12:59:50|3378.09|3369.39|3377.57|3368.87|3378.09|3369.39|3377.55|3368.85|30
1631278800000|2021-09-10 13:00:00|3377.62|3368.92|3376.82|3368.12|3377.62|3368.92|3376.23|3367.53|40
1631278810000|2021-09-10 13:00:10|3375.92|3367.22|3372.78|3364.08|3376.43|3367.73|3372.78|3364.08|37
1631278820000|2021-09-10 13:00:20|3372.71|3364.01|3370.14|3361.44|3372.96|3364.26|3369.31|3360.61|38
1631278830000|2021-09-10 13:00:30|3370.18|3361.48|3372.65|3363.95|3373.82|3365.12|3370.18|3361.48|40
1631278840000|2021-09-10 13:00:40|3372.69|3363.99|3373.16|3364.46|3373.23|3364.53|3372.16|3363.46|39
1631278850000|2021-09-10 13:00:50|3373.55|3364.85|3373.7|3365|3373.7|3365|3371.43|3362.73|38
1631278860000|2021-09-10 13:01:00|3374.3|3365.6|3378.34|3369.64|3378.74|3370.04|3374.3|3365.6|38
1631278870000|2021-09-10 13:01:10|3378.82|3370.12|3378.88|3370.18|3380.05|3371.35|3378.34|3369.64|39
1631278880000|2021-09-10 13:01:20|3378.83|3370.13|3379.84|3371.14|3379.84|3371.14|3378.03|3369.33|38
1631278890000|2021-09-10 13:01:30|3380.02|3371.32|3381.18|3372.48|3381.62|3372.92|3379.57|3370.87|36
1631278900000|2021-09-10 13:01:40|3380.97|3372.27|3379.35|3370.65|3381.16|3372.46|3378.45|3369.75|40
1631278910000|2021-09-10 13:01:50|3379.42|3370.72|3381.31|3372.61|3381.33|3372.63|3379.42|3370.72|36
1631278920000|2021-09-10 13:02:00|3380.81|3372.11|3381.44|3372.74|3381.46|3372.76|3380.79|3372.09|38
1631278930000|2021-09-10 13:02:10|3381.51|3372.81|3381.43|3372.73|3381.51|3372.81|3381.09|3372.39|34
1631278940000|2021-09-10 13:02:20|3381.55|3372.85|3383.91|3375.21|3384.03|3375.33|3381.55|3372.85|37
1631278950000|2021-09-10 13:02:30|3383.94|3375.24|3382.43|3373.73|3384.15|3375.45|3382.43|3373.73|35
1631278960000|2021-09-10 13:02:40|3382.67|3373.97|3380.52|3371.82|3382.67|3373.97|3380.52|3371.82|39
1631278970000|2021-09-10 13:02:50|3380.56|3371.86|3380.07|3371.37|3381.34|3372.64|3379.82|3371.12|36
1631278980000|2021-09-10 13:03:00|3380.03|3371.33|3379.2|3370.5|3380.26|3371.56|3379.2|3370.5|29
1631278990000|2021-09-10 13:03:10|3379.51|3370.81|3379.45|3370.75|3380.14|3371.44|3379.22|3370.52|31
1631279000000|2021-09-10 13:03:20|3379.43|3370.73|3379.43|3370.73|3379.63|3370.93|3379.26|3370.56|23
1631279010000|2021-09-10 13:03:30|3379.42|3370.72|3379.41|3370.71|3379.63|3370.93|3379.24|3370.54|27
1631279020000|2021-09-10 13:03:40|3379.4|3370.7|3379|3370.3|3379.43|3370.73|3378.92|3370.22|17
1631279030000|2021-09-10 13:03:50|3378.92|3370.22|3374.52|3365.82|3379|3370.3|3374.22|3365.52|36
1631279040000|2021-09-10 13:04:00|3374.45|3365.75|3372.17|3363.47|3376.51|3367.81|3372.17|3363.47|38
1631279050000|2021-09-10 13:04:10|3372.03|3363.33|3369.53|3360.83|3372.85|3364.15|3369.43|3360.73|35
1631279060000|2021-09-10 13:04:20|3369.51|3360.81|3367.97|3359.27|3371.02|3362.32|3367.8|3359.1|39
1631279070000|2021-09-10 13:04:30|3367.6|3358.9|3367.99|3359.29|3367.99|3359.29|3367.22|3358.52|35
1631279080000|2021-09-10 13:04:40|3368.06|3359.36|3367.5|3358.8|3368.16|3359.46|3367.33|3358.63|37
1631279090000|2021-09-10 13:04:50|3367.36|3358.66|3366.43|3357.73|3367.36|3358.66|3365.91|3357.21|38
1631279100000|2021-09-10 13:05:00|3365.73|3357.03|3365.11|3356.41|3367.18|3358.48|3364.21|3355.51|36
1631279110000|2021-09-10 13:05:10|3364.62|3355.92|3366.23|3357.53|3366.23|3357.53|3364.43|3355.73|38
1631279120000|2021-09-10 13:05:20|3366.71|3358.01|3365.5|3356.8|3368.51|3359.81|3365.29|3356.59|40
1631279130000|2021-09-10 13:05:30|3365|3356.3|3363.85|3355.15|3365.15|3356.45|3363.74|3355.04|38
1631279140000|2021-09-10 13:05:40|3363.82|3355.12|3362.82|3354.12|3364.47|3355.77|3362.63|3353.93|39
1631279150000|2021-09-10 13:05:50|3362.59|3353.89|3360.16|3351.46|3363.31|3354.61|3360.15|3351.45|37
1631279160000|2021-09-10 13:06:00|3360.03|3351.33|3362.7|3354|3363.49|3354.79|3359.96|3351.26|39
1631279170000|2021-09-10 13:06:10|3362.54|3353.84|3366.97|3358.27|3366.97|3358.27|3362.54|3353.84|39
1631279180000|2021-09-10 13:06:20|3367.24|3358.54|3371|3362.3|3371.37|3362.67|3367.24|3358.54|40
1631279190000|2021-09-10 13:06:30|3371.04|3362.34|3370.04|3361.34|3371.04|3362.34|3368.89|3360.19|38
1631279200000|2021-09-10 13:06:40|3369.89|3361.19|3371.82|3363.12|3373.1|3364.4|3369.64|3360.94|37
1631279210000|2021-09-10 13:06:50|3371.88|3363.18|3370.43|3361.73|3372.38|3363.68|3370.25|3361.55|38
1631279220000|2021-09-10 13:07:00|3370.47|3361.77|3370.71|3362.01|3371.72|3363.02|3370.47|3361.77|32
1631279230000|2021-09-10 13:07:10|3370.66|3361.96|3373.4|3364.7|3373.92|3365.22|3370.65|3361.95|40
1631279240000|2021-09-10 13:07:20|3373.26|3364.56|3370.46|3361.76|3373.55|3364.85|3370.11|3361.41|35
1631279250000|2021-09-10 13:07:30|3370.39|3361.69|3368.57|3359.87|3371.08|3362.38|3368.57|3359.87|39
1631279260000|2021-09-10 13:07:40|3368.34|3359.64|3368.95|3360.25|3369.53|3360.83|3368.07|3359.37|31
1631279270000|2021-09-10 13:07:50|3369.27|3360.57|3369.28|3360.58|3369.28|3360.58|3368.06|3359.36|39
1631279280000|2021-09-10 13:08:00|3369.55|3360.85|3369.55|3360.85|3370.4|3361.7|3369.46|3360.76|35
1631279290000|2021-09-10 13:08:10|3369.49|3360.79|3368.81|3360.11|3369.58|3360.88|3368.42|3359.72|34
1631279300000|2021-09-10 13:08:20|3368.88|3360.18|3368.88|3360.18|3368.9|3360.2|3368.31|3359.61|35
1631279310000|2021-09-10 13:08:30|3368.89|3360.19|3368.61|3359.91|3369.05|3360.35|3368.38|3359.68|30
1631279320000|2021-09-10 13:08:40|3368.64|3359.94|3372.38|3363.68|3372.42|3363.72|3368.64|3359.94|39
1631279330000|2021-09-10 13:08:50|3372.35|3363.65|3372.72|3364.02|3373.46|3364.76|3372.32|3363.62|39
1631279340000|2021-09-10 13:09:00|3372.71|3364.01|3375.91|3367.21|3375.98|3367.28|3372.65|3363.95|39
1631279350000|2021-09-10 13:09:10|3376.04|3367.34|3374.9|3366.2|3376.04|3367.34|3374.47|3365.77|37
1631279360000|2021-09-10 13:09:20|3374.46|3365.76|3374.51|3365.81|3374.61|3365.91|3373.55|3364.85|34
1631279370000|2021-09-10 13:09:30|3374.54|3365.84|3373.41|3364.71|3374.93|3366.23|3373.41|3364.71|31
1631279380000|2021-09-10 13:09:40|3373.48|3364.78|3370.81|3362.11|3373.75|3365.05|3370.8|3362.1|38
1631279390000|2021-09-10 13:09:50|3370.82|3362.12|3371.03|3362.33|3371.91|3363.21|3370.82|3362.12|33
1631279400000|2021-09-10 13:10:00|3370.86|3362.16|3371.82|3363.12|3371.82|3363.12|3370.86|3362.16|34
1631279410000|2021-09-10 13:10:10|3371.83|3363.13|3374.27|3365.57|3374.44|3365.74|3371.67|3362.97|37
1631279420000|2021-09-10 13:10:20|3375.07|3366.37|3376.09|3367.39|3376.18|3367.48|3375.07|3366.37|38
1631279430000|2021-09-10 13:10:30|3376.06|3367.36|3375.8|3367.1|3376.24|3367.54|3375.4|3366.7|37
1631279440000|2021-09-10 13:10:40|3375.78|3367.08|3376.48|3367.78|3376.85|3368.15|3375.78|3367.08|33
1631279450000|2021-09-10 13:10:50|3376.6|3367.9|3375.48|3366.78|3376.84|3368.14|3375.39|3366.69|28
1631279460000|2021-09-10 13:11:00|3375.64|3366.94|3374.34|3365.64|3375.64|3366.94|3373.69|3364.99|38
1631279470000|2021-09-10 13:11:10|3374.29|3365.59|3374.22|3365.52|3374.3|3365.6|3372.81|3364.11|35
1631279480000|2021-09-10 13:11:20|3374.51|3365.81|3375.11|3366.41|3375.29|3366.59|3374.16|3365.46|33
1631279490000|2021-09-10 13:11:30|3375.1|3366.4|3374.72|3366.02|3375.12|3366.42|3374.52|3365.82|36
1631279500000|2021-09-10 13:11:40|3374.69|3365.99|3373.21|3364.51|3374.69|3365.99|3373.12|3364.42|27
1631279510000|2021-09-10 13:11:50|3373.8|3365.1|3372.94|3364.24|3374.59|3365.89|3372.9|3364.2|31
1631279520000|2021-09-10 13:12:00|3372.9|3364.2|3372.46|3363.76|3373.06|3364.36|3372.27|3363.57|30
1631279530000|2021-09-10 13:12:10|3372.47|3363.77|3369.22|3360.52|3372.48|3363.78|3368.41|3359.71|35
1631279540000|2021-09-10 13:12:20|3369.06|3360.36|3367.24|3358.54|3369.35|3360.65|3367.18|3358.48|38
1631279550000|2021-09-10 13:12:30|3366.57|3357.87|3367.37|3358.67|3367.57|3358.87|3365.89|3357.19|36
1631279560000|2021-09-10 13:12:40|3367.21|3358.51|3367.31|3358.61|3367.32|3358.62|3366.16|3357.46|36
1631279570000|2021-09-10 13:12:50|3367.18|3358.48|3367.84|3359.14|3368.75|3360.05|3366.84|3358.14|40
1631279580000|2021-09-10 13:13:00|3367.67|3358.97|3369.73|3361.03|3369.84|3361.14|3367.5|3358.8|38
1631279590000|2021-09-10 13:13:10|3369.76|3361.06|3369.35|3360.65|3369.78|3361.08|3369.12|3360.42|37
1631279600000|2021-09-10 13:13:20|3369.23|3360.53|3368.93|3360.23|3369.45|3360.75|3368.91|3360.21|37
1631279610000|2021-09-10 13:13:30|3368.92|3360.22|3369.36|3360.66|3369.36|3360.66|3368.92|3360.22|26
1631279620000|2021-09-10 13:13:40|3369.38|3360.68|3369.35|3360.65|3369.54|3360.84|3369.25|3360.55|29
1631279630000|2021-09-10 13:13:50|3369.42|3360.72|3362.4|3353.7|3369.42|3360.72|3362.4|3353.7|35
1631279640000|2021-09-10 13:14:00|3362.5|3353.8|3361.86|3353.16|3364.28|3355.58|3361.31|3352.61|40
1631279650000|2021-09-10 13:14:10|3361.85|3353.15|3361.16|3352.46|3361.91|3353.21|3360.46|3351.76|39
1631279660000|2021-09-10 13:14:20|3361.27|3352.57|3361.53|3352.83|3362.51|3353.81|3361.27|3352.57|37
1631279670000|2021-09-10 13:14:30|3361.32|3352.62|3360.61|3351.91|3361.32|3352.62|3359.32|3350.62|40
1631279680000|2021-09-10 13:14:40|3360.73|3352.03|3361.41|3352.71|3362.11|3353.41|3360.6|3351.9|39
1631279690000|2021-09-10 13:14:50|3361.42|3352.72|3363.59|3354.89|3363.99|3355.29|3361.38|3352.68|33
1631279700000|2021-09-10 13:15:00|3363.68|3354.98|3364.81|3356.11|3364.83|3356.13|3363.68|3354.98|40
1631279710000|2021-09-10 13:15:10|3364.71|3356.01|3365.55|3356.85|3366.84|3358.14|3364.45|3355.75|36
1631279720000|2021-09-10 13:15:20|3365.19|3356.49|3363.27|3354.57|3365.7|3357|3362.18|3353.48|40
1631279730000|2021-09-10 13:15:30|3363.32|3354.62|3363.16|3354.46|3363.46|3354.76|3362.89|3354.19|36
1631279740000|2021-09-10 13:15:40|3363.1|3354.4|3360.94|3352.24|3363.1|3354.4|3360.44|3351.74|38
1631279750000|2021-09-10 13:15:50|3360.97|3352.27|3360.88|3352.18|3361.2|3352.5|3360.71|3352.01|31
1631279760000|2021-09-10 13:16:00|3360.65|3351.95|3360.89|3352.19|3361.05|3352.35|3360.08|3351.38|32
1631279770000|2021-09-10 13:16:10|3360.39|3351.69|3357.2|3348.5|3360.85|3352.15|3357.2|3348.5|36
1631279780000|2021-09-10 13:16:20|3357.06|3348.36|3350.93|3342.23|3357.86|3349.16|3350.78|3342.08|35
1631279790000|2021-09-10 13:16:30|3349.97|3341.27|3345.8|3337.1|3349.97|3341.27|3341.38|3332.68|37
1631279800000|2021-09-10 13:16:40|3343.41|3334.71|3328.8|3320.1|3343.67|3334.97|3328.34|3319.64|38
1631279810000|2021-09-10 13:16:50|3328.08|3319.38|3333.26|3324.56|3333.26|3324.56|3320.65|3311.95|38
1631279820000|2021-09-10 13:17:00|3332.46|3323.76|3341.68|3332.98|3341.68|3332.98|3332.19|3323.49|40
1631279830000|2021-09-10 13:17:10|3342.26|3333.56|3340.66|3331.96|3342.89|3334.19|3337.59|3328.89|40
1631279840000|2021-09-10 13:17:20|3340.11|3331.41|3341.58|3332.88|3343.48|3334.78|3339.8|3331.1|40
1631279850000|2021-09-10 13:17:30|3341.77|3333.07|3335.22|3326.52|3342.28|3333.58|3335.22|3326.52|40
1631279860000|2021-09-10 13:17:40|3334.98|3326.28|3339.73|3331.03|3340.54|3331.84|3334.69|3325.99|40
1631279870000|2021-09-10 13:17:50|3339.87|3331.17|3339.46|3330.76|3340.15|3331.45|3337.5|3328.8|39
1631279880000|2021-09-10 13:18:00|3339.32|3330.62|3338|3329.3|3339.46|3330.76|3337.03|3328.33|39
1631279890000|2021-09-10 13:18:10|3338.05|3329.35|3335.79|3327.09|3338.23|3329.53|3334.39|3325.69|39
1631279900000|2021-09-10 13:18:20|3336.41|3327.71|3336.66|3327.96|3337.44|3328.74|3335.18|3326.48|40
1631279910000|2021-09-10 13:18:30|3336.79|3328.09|3336.41|3327.71|3337.75|3329.05|3335.18|3326.48|36
1631279920000|2021-09-10 13:18:40|3336.31|3327.61|3336.23|3327.53|3339.06|3330.36|3336.09|3327.39|38
1631279930000|2021-09-10 13:18:50|3336.22|3327.52|3340.25|3331.55|3340.29|3331.59|3334.99|3326.29|40
1631279940000|2021-09-10 13:19:00|3340.28|3331.58|3341.35|3332.65|3341.35|3332.65|3338.8|3330.1|38
1631279950000|2021-09-10 13:19:10|3341.01|3332.31|3342.25|3333.55|3342.28|3333.58|3340.35|3331.65|38
1631279960000|2021-09-10 13:19:20|3343.27|3334.57|3343.75|3335.05|3343.86|3335.16|3343.27|3334.57|39
1631279970000|2021-09-10 13:19:30|3343.7|3335|3341.42|3332.72|3343.7|3335|3340.92|3332.22|39
1631279980000|2021-09-10 13:19:40|3341.52|3332.82|3341|3332.3|3342.25|3333.55|3340.78|3332.08|37
1631279990000|2021-09-10 13:19:50|3341.15|3332.45|3338.35|3329.65|3341.24|3332.54|3338.35|3329.65|37
1631280000000|2021-09-10 13:20:00|3338.48|3329.78|3335.87|3327.17|3339.13|3330.43|3335.71|3327.01|38
1631280010000|2021-09-10 13:20:10|3335.77|3327.07|3332.79|3324.09|3335.77|3327.07|3332.23|3323.53|37
1631280020000|2021-09-10 13:20:20|3333.2|3324.5|3333.9|3325.2|3336.14|3327.44|3333.2|3324.5|39
1631280030000|2021-09-10 13:20:30|3333.83|3325.13|3333.8|3325.1|3334.14|3325.44|3332.82|3324.12|35
1631280040000|2021-09-10 13:20:40|3333.86|3325.16|3334.02|3325.32|3334.46|3325.76|3332.8|3324.1|37
1631280050000|2021-09-10 13:20:50|3334|3325.3|3333.44|3324.74|3334|3325.3|3332.84|3324.14|31
1631280060000|2021-09-10 13:21:00|3333.53|3324.83|3331.9|3323.2|3333.89|3325.19|3331.44|3322.74|35
1631280070000|2021-09-10 13:21:10|3331.86|3323.16|3329.35|3320.65|3332.89|3324.19|3328.79|3320.09|37
1631280080000|2021-09-10 13:21:20|3329.12|3320.42|3332.96|3324.26|3332.96|3324.26|3328.53|3319.83|38
1631280090000|2021-09-10 13:21:30|3333.37|3324.67|3335.01|3326.31|3335.01|3326.31|3331.84|3323.14|40
1631280100000|2021-09-10 13:21:40|3334.72|3326.02|3335.77|3327.07|3335.92|3327.22|3332.51|3323.81|39
1631280110000|2021-09-10 13:21:50|3336.21|3327.51|3339.8|3331.1|3340.19|3331.49|3336.17|3327.47|37
1631280120000|2021-09-10 13:22:00|3339.78|3331.08|3343.82|3335.12|3343.89|3335.19|3339.68|3330.98|38
1631280130000|2021-09-10 13:22:10|3343.96|3335.26|3344|3335.3|3345.97|3337.27|3343.43|3334.73|37
1631280140000|2021-09-10 13:22:20|3344.63|3335.93|3344.34|3335.64|3344.97|3336.27|3344.22|3335.52|38
1631280150000|2021-09-10 13:22:30|3344.36|3335.66|3341.29|3332.59|3344.53|3335.83|3341.07|3332.37|38
1631280160000|2021-09-10 13:22:40|3341.89|3333.19|3341.55|3332.85|3342.04|3333.34|3340.56|3331.86|40
1631280170000|2021-09-10 13:22:50|3341.42|3332.72|3341.68|3332.98|3341.86|3333.16|3340.6|3331.9|38
1631280180000|2021-09-10 13:23:00|3341.44|3332.74|3344.04|3335.34|3344.47|3335.77|3341.42|3332.72|38
1631280190000|2021-09-10 13:23:10|3343.24|3334.54|3344.51|3335.81|3344.51|3335.81|3342.76|3334.06|34
1631280200000|2021-09-10 13:23:20|3344.5|3335.8|3342.42|3333.72|3344.5|3335.8|3341.8|3333.1|35
1631280210000|2021-09-10 13:23:30|3342.51|3333.81|3342.03|3333.33|3343.02|3334.32|3341.71|3333.01|38
1631280220000|2021-09-10 13:23:40|3342.07|3333.37|3340.7|3332|3342.14|3333.44|3340.67|3331.97|36
1631280230000|2021-09-10 13:23:50|3340.8|3332.1|3341.61|3332.91|3341.79|3333.09|3340.64|3331.94|37
1631280240000|2021-09-10 13:24:00|3341.3|3332.6|3339.96|3331.26|3341.43|3332.73|3339.42|3330.72|34
1631280250000|2021-09-10 13:24:10|3340.08|3331.38|3339.82|3331.12|3341.27|3332.57|3339.82|3331.12|34
1631280260000|2021-09-10 13:24:20|3339.94|3331.24|3330.07|3321.37|3340.02|3331.32|3329.61|3320.91|39
1631280270000|2021-09-10 13:24:30|3330.1|3321.4|3326.63|3317.93|3330.8|3322.1|3324.6|3315.9|39
1631280280000|2021-09-10 13:24:40|3327.45|3318.75|3326.14|3317.44|3330.85|3322.15|3326.02|3317.32|39
1631280290000|2021-09-10 13:24:50|3326.18|3317.48|3326.8|3318.1|3330.67|3321.97|3325.83|3317.13|39
1631280300000|2021-09-10 13:25:00|3327.46|3318.76|3328.67|3319.97|3330.69|3321.99|3326.78|3318.08|38
1631280310000|2021-09-10 13:25:10|3327.99|3319.29|3326.57|3317.87|3328.04|3319.34|3326.39|3317.69|39
1631280320000|2021-09-10 13:25:20|3326.83|3318.13|3327.8|3319.1|3328.37|3319.67|3326.57|3317.87|36
1631280330000|2021-09-10 13:25:30|3327.74|3319.04|3328.36|3319.66|3328.36|3319.66|3327.72|3319.02|32
1631280340000|2021-09-10 13:25:40|3328.58|3319.88|3334.97|3326.27|3334.97|3326.27|3328.58|3319.88|39
1631280350000|2021-09-10 13:25:50|3335.46|3326.76|3331|3322.3|3335.46|3326.76|3330.64|3321.94|38
1631280360000|2021-09-10 13:26:00|3330.76|3322.06|3335.3|3326.6|3335.3|3326.6|3330.75|3322.05|37
1631280370000|2021-09-10 13:26:10|3335.29|3326.59|3335.42|3326.72|3336.53|3327.83|3335.08|3326.38|39
1631280380000|2021-09-10 13:26:20|3335.53|3326.83|3336.77|3328.07|3337.99|3329.29|3335.53|3326.83|36
1631280390000|2021-09-10 13:26:30|3337.24|3328.54|3335.22|3326.52|3337.24|3328.54|3334.73|3326.03|38
1631280400000|2021-09-10 13:26:40|3335.5|3326.8|3341.02|3332.32|3341.39|3332.69|3335.5|3326.8|40
1631280410000|2021-09-10 13:26:50|3341.2|3332.5|3339.81|3331.11|3343.25|3334.55|3339.81|3331.11|40
1631280420000|2021-09-10 13:27:00|3339.8|3331.1|3337.68|3328.98|3339.93|3331.23|3337.68|3328.98|40
1631280430000|2021-09-10 13:27:10|3337.72|3329.02|3338.65|3329.95|3338.65|3329.95|3336.89|3328.19|37
1631280440000|2021-09-10 13:27:20|3338.88|3330.18|3339.34|3330.64|3339.78|3331.08|3338.73|3330.03|35
1631280450000|2021-09-10 13:27:30|3340|3331.3|3340.99|3332.29|3341.98|3333.28|3339.63|3330.93|37
1631280460000|2021-09-10 13:27:40|3341|3332.3|3341.67|3332.97|3342.72|3334.02|3341|3332.3|39
1631280470000|2021-09-10 13:27:50|3341.39|3332.69|3341.65|3332.95|3341.83|3333.13|3341.37|3332.67|37
1631280480000|2021-09-10 13:28:00|3341.64|3332.94|3344.44|3335.74|3344.45|3335.75|3341.64|3332.94|38
1631280490000|2021-09-10 13:28:10|3344.58|3335.88|3347.2|3338.5|3347.2|3338.5|3344.56|3335.86|36
1631280500000|2021-09-10 13:28:20|3347.29|3338.59|3347.55|3338.85|3347.84|3339.14|3346.91|3338.21|35
1631280510000|2021-09-10 13:28:30|3347.41|3338.71|3348.66|3339.96|3349.03|3340.33|3347.03|3338.33|30
1631280520000|2021-09-10 13:28:40|3348.65|3339.95|3348.18|3339.48|3349.21|3340.51|3348.11|3339.41|36
1631280530000|2021-09-10 13:28:50|3348.16|3339.46|3349.31|3340.61|3349.48|3340.78|3348.16|3339.46|36
1631280540000|2021-09-10 13:29:00|3349.35|3340.65|3349.77|3341.07|3349.82|3341.12|3349.28|3340.58|31
1631280550000|2021-09-10 13:29:10|3349.79|3341.09|3350.65|3341.95|3350.65|3341.95|3349.72|3341.02|35
1631280560000|2021-09-10 13:29:20|3350.76|3342.06|3351.54|3342.84|3351.73|3343.03|3350.76|3342.06|34
1631280570000|2021-09-10 13:29:30|3351.48|3342.78|3353.68|3344.98|3353.69|3344.99|3351.48|3342.78|40
1631280580000|2021-09-10 13:29:40|3353.79|3345.09|3354.29|3345.59|3354.89|3346.19|3352.97|3344.27|35
1631280590000|2021-09-10 13:29:50|3354.49|3345.79|3357.49|3348.79|3357.53|3348.83|3354.49|3345.79|36
1631280600000|2021-09-10 13:30:00|3357.43|3348.73|3364.98|3356.28|3364.98|3356.28|3357.4|3348.7|37
1631280610000|2021-09-10 13:30:10|3365.28|3356.58|3370.44|3361.74|3372.57|3363.87|3365.28|3356.58|36
1631280620000|2021-09-10 13:30:20|3369.99|3361.29|3368.77|3360.07|3369.99|3361.29|3364.61|3355.91|39
1631280630000|2021-09-10 13:30:30|3368.85|3360.15|3370|3361.3|3371.98|3363.28|3368.77|3360.07|40
1631280640000|2021-09-10 13:30:40|3370.63|3361.93|3373.1|3364.4|3373.25|3364.55|3370.63|3361.93|39
1631280650000|2021-09-10 13:30:50|3373.81|3365.11|3377.62|3368.92|3378.55|3369.85|3373.69|3364.99|40
1631280660000|2021-09-10 13:31:00|3377.38|3368.68|3375.34|3366.64|3377.79|3369.09|3373.24|3364.54|40
1631280670000|2021-09-10 13:31:10|3375|3366.3|3375.86|3367.16|3377.07|3368.37|3374.97|3366.27|36
1631280680000|2021-09-10 13:31:20|3376.08|3367.38|3375.6|3366.9|3377.51|3368.81|3375.37|3366.67|37
1631280690000|2021-09-10 13:31:30|3375.59|3366.89|3374.35|3365.65|3377.32|3368.62|3373.85|3365.15|38
1631280700000|2021-09-10 13:31:40|3374.4|3365.7|3371.85|3363.15|3374.4|3365.7|3370.38|3361.68|39
1631280710000|2021-09-10 13:31:50|3372.09|3363.39|3374.27|3365.57|3374.38|3365.68|3372.09|3363.39|37
1631280720000|2021-09-10 13:32:00|3374.42|3365.72|3371.85|3363.15|3374.51|3365.81|3371.72|3363.02|36
1631280730000|2021-09-10 13:32:10|3371.83|3363.13|3368.57|3359.87|3372.05|3363.35|3368.57|3359.87|39
1631280740000|2021-09-10 13:32:20|3368.53|3359.83|3368.7|3360|3369.36|3360.66|3367.53|3358.83|38
1631280750000|2021-09-10 13:32:30|3368.9|3360.2|3369.21|3360.51|3370.11|3361.41|3367.35|3358.65|39
1631280760000|2021-09-10 13:32:40|3369.19|3360.49|3369.66|3360.96|3369.66|3360.96|3368.95|3360.25|36
1631280770000|2021-09-10 13:32:50|3369.47|3360.77|3366.84|3358.14|3369.6|3360.9|3366.84|3358.14|34
1631280780000|2021-09-10 13:33:00|3367.24|3358.54|3369.78|3361.08|3370.07|3361.37|3367.24|3358.54|37
1631280790000|2021-09-10 13:33:10|3369.79|3361.09|3366.42|3357.72|3371.75|3363.05|3366.42|3357.72|39
1631280800000|2021-09-10 13:33:20|3367.18|3358.48|3366.07|3357.37|3367.23|3358.53|3364.3|3355.6|36
1631280810000|2021-09-10 13:33:30|3366.16|3357.46|3365.28|3356.58|3366.26|3357.56|3364.12|3355.42|38
1631280820000|2021-09-10 13:33:40|3365.24|3356.54|3363.38|3354.68|3365.24|3356.54|3362.31|3353.61|36
1631280830000|2021-09-10 13:33:50|3363.4|3354.7|3361.89|3353.19|3363.41|3354.71|3361.29|3352.59|37
1631280840000|2021-09-10 13:34:00|3361.91|3353.21|3358.77|3350.07|3361.91|3353.21|3358.77|3350.07|36
1631280850000|2021-09-10 13:34:10|3358.53|3349.83|3358.41|3349.71|3358.82|3350.12|3358.31|3349.61|34
1631280860000|2021-09-10 13:34:20|3358.43|3349.73|3359.38|3350.68|3359.38|3350.68|3358.22|3349.52|29
1631280870000|2021-09-10 13:34:30|3359.33|3350.63|3359.43|3350.73|3359.74|3351.04|3359.11|3350.41|31
1631280880000|2021-09-10 13:34:40|3359.6|3350.9|3360.41|3351.71|3361.51|3352.81|3359.6|3350.9|37
1631280890000|2021-09-10 13:34:50|3360.57|3351.87|3360.55|3351.85|3362.84|3354.14|3360.55|3351.85|37
1631280900000|2021-09-10 13:35:00|3360.32|3351.62|3362.45|3353.75|3362.67|3353.97|3359.73|3351.03|38
1631280910000|2021-09-10 13:35:10|3362.2|3353.5|3359.11|3350.41|3362.25|3353.55|3358.94|3350.24|37
1631280920000|2021-09-10 13:35:20|3358.76|3350.06|3357.42|3348.72|3358.76|3350.06|3356.69|3347.99|36
1631280930000|2021-09-10 13:35:30|3357.4|3348.7|3353.87|3345.17|3357.57|3348.87|3353.87|3345.17|36
1631280940000|2021-09-10 13:35:40|3353.85|3345.15|3351.59|3342.89|3354.06|3345.36|3351.59|3342.89|25
1631280950000|2021-09-10 13:35:50|3351.78|3343.08|3351.44|3342.74|3351.81|3343.11|3351.44|3342.74|22
1631280960000|2021-09-10 13:36:00|3351.24|3342.54|3344.99|3336.29|3351.39|3342.69|3343.91|3335.21|39
1631280970000|2021-09-10 13:36:10|3345.45|3336.75|3342.2|3333.5|3346|3337.3|3342.15|3333.45|38
1631280980000|2021-09-10 13:36:20|3342.37|3333.67|3341.58|3332.88|3344.61|3335.91|3341.1|3332.4|39
1631280990000|2021-09-10 13:36:30|3341.63|3332.93|3344.22|3335.52|3345.63|3336.93|3341.49|3332.79|38
1631281000000|2021-09-10 13:36:40|3344.24|3335.54|3341.87|3333.17|3345.04|3336.34|3341.7|3333|37
1631281010000|2021-09-10 13:36:50|3341.92|3333.22|3341.83|3333.13|3343.25|3334.55|3341.7|3333|36
1631281020000|2021-09-10 13:37:00|3341.85|3333.15|3340.91|3332.21|3342.08|3333.38|3340.83|3332.13|31
1631281030000|2021-09-10 13:37:10|3340.89|3332.19|3341.25|3332.55|3342.54|3333.84|3340.86|3332.16|29
1631281040000|2021-09-10 13:37:20|3341.22|3332.52|3339.34|3330.64|3341.25|3332.55|3339.07|3330.37|33
1631281050000|2021-09-10 13:37:30|3338.61|3329.91|3337.57|3328.87|3338.61|3329.91|3337.05|3328.35|37
1631281060000|2021-09-10 13:37:40|3337.54|3328.84|3335.79|3327.09|3339.06|3330.36|3335.01|3326.31|36
1631281070000|2021-09-10 13:37:50|3335.63|3326.93|3335.76|3327.06|3336.12|3327.42|3335.54|3326.84|37
1631281080000|2021-09-10 13:38:00|3335.68|3326.98|3333.06|3324.36|3336.69|3327.99|3332.32|3323.62|39
1631281090000|2021-09-10 13:38:10|3333.09|3324.39|3333.42|3324.72|3335.43|3326.73|3333.09|3324.39|39
1631281100000|2021-09-10 13:38:20|3333.43|3324.73|3332.46|3323.76|3333.59|3324.89|3331.7|3323|38
1631281110000|2021-09-10 13:38:30|3332.9|3324.2|3339.77|3331.07|3339.77|3331.07|3332.9|3324.2|38
1631281120000|2021-09-10 13:38:40|3340.01|3331.31|3340.91|3332.21|3343.21|3334.51|3340.01|3331.31|38
1631281130000|2021-09-10 13:38:50|3340.44|3331.74|3340.68|3331.98|3342.45|3333.75|3340.2|3331.5|31
1631281140000|2021-09-10 13:39:00|3341.17|3332.47|3340.84|3332.14|3341.17|3332.47|3337.92|3329.22|39
1631281150000|2021-09-10 13:39:10|3340.87|3332.17|3340.4|3331.7|3343.81|3335.11|3340.4|3331.7|34
1631281160000|2021-09-10 13:39:20|3340.04|3331.34|3341.87|3333.17|3342.12|3333.42|3339.08|3330.38|37
1631281170000|2021-09-10 13:39:30|3341.59|3332.89|3335.8|3327.1|3342.7|3334|3335.8|3327.1|40
1631281180000|2021-09-10 13:39:40|3335.78|3327.08|3336.43|3327.73|3336.96|3328.26|3334.02|3325.32|40
1631281190000|2021-09-10 13:39:50|3336.1|3327.4|3334.77|3326.07|3336.69|3327.99|3334.67|3325.97|40
1631281200000|2021-09-10 13:40:00|3334.36|3325.66|3335.89|3327.19|3335.89|3327.19|3333.18|3324.48|39
1631281210000|2021-09-10 13:40:10|3335.83|3327.13|3338.83|3330.13|3339.23|3330.53|3335.83|3327.13|40
1631281220000|2021-09-10 13:40:20|3338.74|3330.04|3341.25|3332.55|3341.57|3332.87|3338.22|3329.52|39
1631281230000|2021-09-10 13:40:30|3340.85|3332.15|3341.28|3332.58|3341.77|3333.07|3340.16|3331.46|39
1631281240000|2021-09-10 13:40:40|3341.46|3332.76|3341.77|3333.07|3342.4|3333.7|3341.23|3332.53|38
1631281250000|2021-09-10 13:40:50|3341.73|3333.03|3340.72|3332.02|3341.78|3333.08|3339.76|3331.06|38
1631281260000|2021-09-10 13:41:00|3340.03|3331.33|3339.3|3330.6|3340.49|3331.79|3339.3|3330.6|38
1631281270000|2021-09-10 13:41:10|3339.36|3330.66|3337.4|3328.7|3339.86|3331.16|3336.46|3327.76|37
1631281280000|2021-09-10 13:41:20|3338|3329.3|3331.71|3323.01|3338.03|3329.33|3329.2|3320.5|39
1631281290000|2021-09-10 13:41:30|3331.9|3323.2|3329.71|3321.01|3333.06|3324.36|3329.13|3320.43|39
1631281300000|2021-09-10 13:41:40|3329.51|3320.81|3332.9|3324.2|3332.9|3324.2|3328.89|3320.19|39
1631281310000|2021-09-10 13:41:50|3333.15|3324.45|3334.23|3325.53|3335.41|3326.71|3332.56|3323.86|39
1631281320000|2021-09-10 13:42:00|3334.12|3325.42|3334.05|3325.35|3335.31|3326.61|3333.92|3325.22|38
1631281330000|2021-09-10 13:42:10|3334.04|3325.34|3333.21|3324.51|3334.99|3326.29|3333.21|3324.51|38
1631281340000|2021-09-10 13:42:20|3332.89|3324.19|3334.09|3325.39|3334.12|3325.42|3332.32|3323.62|36
1631281350000|2021-09-10 13:42:30|3334.3|3325.6|3334.82|3326.12|3335.09|3326.39|3334.3|3325.6|39
1631281360000|2021-09-10 13:42:40|3334.81|3326.11|3332.44|3323.74|3334.85|3326.15|3332.44|3323.74|35
1631281370000|2021-09-10 13:42:50|3332.75|3324.05|3332.91|3324.21|3333.11|3324.41|3332.75|3324.05|36
1631281380000|2021-09-10 13:43:00|3332.93|3324.23|3332.73|3324.03|3333.11|3324.41|3332.01|3323.31|36
1631281390000|2021-09-10 13:43:10|3332.74|3324.04|3332.35|3323.65|3332.82|3324.12|3332.29|3323.59|25
1631281400000|2021-09-10 13:43:20|3332.31|3323.61|3333.93|3325.23|3333.94|3325.24|3332.26|3323.56|30
1631281410000|2021-09-10 13:43:30|3333.98|3325.28|3337.41|3328.71|3337.84|3329.14|3333.98|3325.28|30
1631281420000|2021-09-10 13:43:40|3337.62|3328.92|3333.65|3324.95|3337.62|3328.92|3331.45|3322.75|39
1631281430000|2021-09-10 13:43:50|3333.48|3324.78|3335.39|3326.69|3335.75|3327.05|3333.48|3324.78|33
1631281440000|2021-09-10 13:44:00|3335.38|3326.68|3335.46|3326.76|3335.58|3326.88|3335.16|3326.46|35
1631281450000|2021-09-10 13:44:10|3335.48|3326.78|3334.16|3325.46|3335.48|3326.78|3333.94|3325.24|36
1631281460000|2021-09-10 13:44:20|3334.32|3325.62|3329.19|3320.49|3334.32|3325.62|3329.19|3320.49|34
1631281470000|2021-09-10 13:44:30|3329.2|3320.5|3326.68|3317.98|3329.2|3320.5|3325.39|3316.69|37
1631281480000|2021-09-10 13:44:40|3326.8|3318.1|3330.28|3321.58|3330.28|3321.58|3326.8|3318.1|37
1631281490000|2021-09-10 13:44:50|3330.21|3321.51|3330.29|3321.59|3331.74|3323.04|3329.48|3320.78|38
1631281500000|2021-09-10 13:45:00|3330.36|3321.66|3336.46|3327.76|3337.02|3328.32|3330.36|3321.66|39
1631281510000|2021-09-10 13:45:10|3335.89|3327.19|3335.34|3326.64|3336.88|3328.18|3335.34|3326.64|40
1631281520000|2021-09-10 13:45:20|3334.88|3326.18|3335.43|3326.73|3336.6|3327.9|3333.29|3324.59|38
1631281530000|2021-09-10 13:45:30|3335.57|3326.87|3336.38|3327.68|3336.71|3328.01|3335.56|3326.86|38
1631281540000|2021-09-10 13:45:40|3336.37|3327.67|3338.25|3329.55|3338.35|3329.65|3336.36|3327.66|39
1631281550000|2021-09-10 13:45:50|3338.24|3329.54|3341.99|3333.29|3342.45|3333.75|3337.19|3328.49|38
1631281560000|2021-09-10 13:46:00|3342.2|3333.5|3344.52|3335.82|3346.85|3338.15|3342.07|3333.37|36
1631281570000|2021-09-10 13:46:10|3343.56|3334.86|3339.44|3330.74|3343.56|3334.86|3338.82|3330.12|38
1631281580000|2021-09-10 13:46:20|3339.08|3330.38|3340.83|3332.13|3340.88|3332.18|3338.61|3329.91|40
1631281590000|2021-09-10 13:46:30|3340.63|3331.93|3341.24|3332.54|3344.15|3335.45|3340.63|3331.93|36
1631281600000|2021-09-10 13:46:40|3341.02|3332.32|3339.64|3330.94|3341.02|3332.32|3339.12|3330.42|38
1631281610000|2021-09-10 13:46:50|3339.55|3330.85|3336.38|3327.68|3339.69|3330.99|3336.38|3327.68|38
1631281620000|2021-09-10 13:47:00|3336.1|3327.4|3339.96|3331.26|3339.99|3331.29|3334.81|3326.11|38
1631281630000|2021-09-10 13:47:10|3339.44|3330.74|3337.79|3329.09|3339.44|3330.74|3337.73|3329.03|40
1631281640000|2021-09-10 13:47:20|3337.81|3329.11|3336.38|3327.68|3337.83|3329.13|3336.19|3327.49|40
1631281650000|2021-09-10 13:47:30|3336.37|3327.67|3340.36|3331.66|3340.36|3331.66|3336.34|3327.64|33
1631281660000|2021-09-10 13:47:40|3340.33|3331.63|3342.16|3333.46|3344.35|3335.65|3340.33|3331.63|37
1631281670000|2021-09-10 13:47:50|3342.03|3333.33|3340.36|3331.66|3342.03|3333.33|3338.51|3329.81|38
1631281680000|2021-09-10 13:48:00|3340.26|3331.56|3339.58|3330.88|3340.67|3331.97|3339.1|3330.4|38
1631281690000|2021-09-10 13:48:10|3339.55|3330.85|3341.76|3333.06|3341.76|3333.06|3337.67|3328.97|37
1631281700000|2021-09-10 13:48:20|3341.85|3333.15|3342.98|3334.28|3343.06|3334.36|3341.82|3333.12|34
1631281710000|2021-09-10 13:48:30|3342.99|3334.29|3343.76|3335.06|3344.08|3335.38|3342.96|3334.26|31
1631281720000|2021-09-10 13:48:40|3343.73|3335.03|3343.25|3334.55|3343.94|3335.24|3342.39|3333.69|36
1631281730000|2021-09-10 13:48:50|3343.39|3334.69|3342.91|3334.21|3343.52|3334.82|3342.85|3334.15|38
1631281740000|2021-09-10 13:49:00|3342.94|3334.24|3344.18|3335.48|3344.18|3335.48|3342.77|3334.07|37
1631281750000|2021-09-10 13:49:10|3344.27|3335.57|3346.74|3338.04|3347.84|3339.14|3344.08|3335.38|34
1631281760000|2021-09-10 13:49:20|3346.75|3338.05|3346.61|3337.91|3348.62|3339.92|3346.42|3337.72|35
1631281770000|2021-09-10 13:49:30|3346.76|3338.06|3345.34|3336.64|3347.16|3338.46|3345.04|3336.34|32
1631281780000|2021-09-10 13:49:40|3345.24|3336.54|3347.35|3338.65|3347.56|3338.86|3345.17|3336.47|29
1631281790000|2021-09-10 13:49:50|3347.17|3338.47|3345.35|3336.65|3347.17|3338.47|3345.35|3336.65|29
1631281800000|2021-09-10 13:50:00|3345.36|3336.66|3345.29|3336.59|3345.62|3336.92|3345.29|3336.59|21
1631281810000|2021-09-10 13:50:10|3345.23|3336.53|3343.39|3334.69|3345.23|3336.53|3343.39|3334.69|31
1631281820000|2021-09-10 13:50:20|3343.31|3334.61|3341.29|3332.59|3343.31|3334.61|3341.1|3332.4|36
1631281830000|2021-09-10 13:50:30|3341.28|3332.58|3339.4|3330.7|3342.84|3334.14|3339.33|3330.63|39
1631281840000|2021-09-10 13:50:40|3339.41|3330.71|3341.06|3332.36|3341.06|3332.36|3337.84|3329.14|39
1631281850000|2021-09-10 13:50:50|3341.04|3332.34|3340.69|3331.99|3341.1|3332.4|3340.09|3331.39|35
1631281860000|2021-09-10 13:51:00|3340.81|3332.11|3342.02|3333.32|3342.34|3333.64|3339.93|3331.23|39
1631281870000|2021-09-10 13:51:10|3342.03|3333.33|3346.8|3338.1|3348.95|3340.25|3341.08|3332.38|39
1631281880000|2021-09-10 13:51:20|3346.71|3338.01|3347.1|3338.4|3347.64|3338.94|3346.56|3337.86|36
1631281890000|2021-09-10 13:51:30|3347.12|3338.42|3347.02|3338.32|3348.14|3339.44|3347.02|3338.32|33
1631281900000|2021-09-10 13:51:40|3347.15|3338.45|3344.42|3335.72|3347.98|3339.28|3343.86|3335.16|35
1631281910000|2021-09-10 13:51:50|3345.02|3336.32|3343.57|3334.87|3345.43|3336.73|3343.53|3334.83|39
1631281920000|2021-09-10 13:52:00|3343.59|3334.89|3344.41|3335.71|3344.92|3336.22|3343.37|3334.67|38
1631281930000|2021-09-10 13:52:10|3344.48|3335.78|3343.51|3334.81|3344.84|3336.14|3343.39|3334.69|38
1631281940000|2021-09-10 13:52:20|3343.44|3334.74|3340.34|3331.64|3343.59|3334.89|3339.07|3330.37|37
1631281950000|2021-09-10 13:52:30|3340.33|3331.63|3340.1|3331.4|3342.75|3334.05|3340.1|3331.4|39
1631281960000|2021-09-10 13:52:40|3339.98|3331.28|3340.06|3331.36|3340.25|3331.55|3338.36|3329.66|40
1631281970000|2021-09-10 13:52:50|3340.22|3331.52|3339.38|3330.68|3340.48|3331.78|3339|3330.3|34
1631281980000|2021-09-10 13:53:00|3339.36|3330.66|3339.37|3330.67|3339.38|3330.68|3338.91|3330.21|37
1631281990000|2021-09-10 13:53:10|3339.75|3331.05|3338.77|3330.07|3340.88|3332.18|3338.77|3330.07|37
1631282000000|2021-09-10 13:53:20|3338.94|3330.24|3339.09|3330.39|3340.64|3331.94|3338.57|3329.87|35
1631282010000|2021-09-10 13:53:30|3339.12|3330.42|3339.52|3330.82|3339.68|3330.98|3339.12|3330.42|36
1631282020000|2021-09-10 13:53:40|3339.53|3330.83|3339.74|3331.04|3339.95|3331.25|3339.49|3330.79|31
1631282030000|2021-09-10 13:53:50|3339.8|3331.1|3339.79|3331.09|3339.8|3331.1|3339.59|3330.89|33
1631282040000|2021-09-10 13:54:00|3339.84|3331.14|3341.92|3333.22|3342.23|3333.53|3339.84|3331.14|32
1631282050000|2021-09-10 13:54:10|3341.91|3333.21|3339.07|3330.37|3342|3333.3|3339.07|3330.37|27
1631282060000|2021-09-10 13:54:20|3339.04|3330.34|3340.43|3331.73|3340.67|3331.97|3338.67|3329.97|24
1631282070000|2021-09-10 13:54:30|3340.45|3331.75|3340.37|3331.67|3340.79|3332.09|3340.37|3331.67|32
1631282080000|2021-09-10 13:54:40|3340.34|3331.64|3341.02|3332.32|3341.3|3332.6|3340.33|3331.63|34
1631282090000|2021-09-10 13:54:50|3340.68|3331.98|3340.8|3332.1|3341.29|3332.59|3340.6|3331.9|24
1631282100000|2021-09-10 13:55:00|3340.63|3331.93|3338.11|3329.41|3340.91|3332.21|3338|3329.3|35
1631282110000|2021-09-10 13:55:10|3337.73|3329.03|3338.47|3329.77|3338.82|3330.12|3335.89|3327.19|39
1631282120000|2021-09-10 13:55:20|3337.9|3329.2|3333.21|3324.51|3337.9|3329.2|3332.23|3323.53|39
1631282130000|2021-09-10 13:55:30|3333.26|3324.56|3333.96|3325.26|3334.36|3325.66|3331.64|3322.94|39
1631282140000|2021-09-10 13:55:40|3333.38|3324.68|3331.31|3322.61|3333.38|3324.68|3330.61|3321.91|38
1631282150000|2021-09-10 13:55:50|3331.35|3322.65|3332.87|3324.17|3332.87|3324.17|3331.01|3322.31|34
1631282160000|2021-09-10 13:56:00|3333.01|3324.31|3332.66|3323.96|3333.61|3324.91|3332.52|3323.82|33
1631282170000|2021-09-10 13:56:10|3332.63|3323.93|3333.2|3324.5|3333.2|3324.5|3332.63|3323.93|35
1631282180000|2021-09-10 13:56:20|3333.22|3324.52|3330.57|3321.87|3333.48|3324.78|3330.57|3321.87|33
1631282190000|2021-09-10 13:56:30|3330.75|3322.05|3331.03|3322.33|3331.03|3322.33|3330.12|3321.42|35
1631282200000|2021-09-10 13:56:40|3331.25|3322.55|3332.66|3323.96|3333.09|3324.39|3331.02|3322.32|38
1631282210000|2021-09-10 13:56:50|3332.67|3323.97|3332.51|3323.81|3333.74|3325.04|3332.16|3323.46|30
1631282220000|2021-09-10 13:57:00|3332.46|3323.76|3331.85|3323.15|3332.68|3323.98|3331.38|3322.68|38
1631282230000|2021-09-10 13:57:10|3331.96|3323.26|3333.85|3325.15|3333.85|3325.15|3331.78|3323.08|34
1631282240000|2021-09-10 13:57:20|3333.86|3325.16|3334.05|3325.35|3334.95|3326.25|3332.43|3323.73|39
1631282250000|2021-09-10 13:57:30|3334.2|3325.5|3334.89|3326.19|3336.82|3328.12|3334.2|3325.5|36
1631282260000|2021-09-10 13:57:40|3335.03|3326.33|3335.4|3326.7|3336.42|3327.72|3335.03|3326.33|36
1631282270000|2021-09-10 13:57:50|3335.47|3326.77|3335.7|3327|3335.76|3327.06|3335.47|3326.77|37
1631282280000|2021-09-10 13:58:00|3335.81|3327.11|3335.67|3326.97|3336.17|3327.47|3335.44|3326.74|35
1631282290000|2021-09-10 13:58:10|3335.72|3327.02|3335.62|3326.92|3336|3327.3|3335.17|3326.47|34
1631282300000|2021-09-10 13:58:20|3335.48|3326.78|3335.62|3326.92|3336.1|3327.4|3335.48|3326.78|34
1631282310000|2021-09-10 13:58:30|3335.64|3326.94|3333.43|3324.73|3335.64|3326.94|3332.65|3323.95|37
1631282320000|2021-09-10 13:58:40|3333.74|3325.04|3334.91|3326.21|3335.01|3326.31|3333.64|3324.94|30
1631282330000|2021-09-10 13:58:50|3334.8|3326.1|3334.54|3325.84|3334.9|3326.2|3334.4|3325.7|31
1631282340000|2021-09-10 13:59:00|3334.58|3325.88|3334.62|3325.92|3335.31|3326.61|3334.52|3325.82|36
1631282350000|2021-09-10 13:59:10|3334.67|3325.97|3333.29|3324.59|3334.68|3325.98|3333.01|3324.31|31
1631282360000|2021-09-10 13:59:20|3333.23|3324.53|3330.49|3321.79|3333.28|3324.58|3330.4|3321.7|35
1631282370000|2021-09-10 13:59:30|3330.47|3321.77|3330.36|3321.66|3331.02|3322.32|3330.28|3321.58|34
1631282380000|2021-09-10 13:59:40|3330.44|3321.74|3330.32|3321.62|3330.98|3322.28|3330.28|3321.58|28
1631282390000|2021-09-10 13:59:50|3330.31|3321.61|3329.98|3321.28|3330.39|3321.69|3328.95|3320.25|40
1631282400000|2021-09-10 14:00:00|3329.86|3321.16|3327.67|3318.97|3329.86|3321.16|3327.67|3318.97|36
1631282410000|2021-09-10 14:00:10|3327.81|3319.11|3327.99|3319.29|3329.99|3321.29|3327.52|3318.82|38
1631282420000|2021-09-10 14:00:20|3327.95|3319.25|3321.01|3312.31|3327.95|3319.25|3320.45|3311.75|39
1631282430000|2021-09-10 14:00:30|3321.3|3312.6|3324.17|3315.47|3324.17|3315.47|3321.1|3312.4|39
1631282440000|2021-09-10 14:00:40|3324.08|3315.38|3322.27|3313.57|3324.41|3315.71|3321.6|3312.9|38
1631282450000|2021-09-10 14:00:50|3322.42|3313.72|3323.97|3315.27|3325.1|3316.4|3322.24|3313.54|37
1631282460000|2021-09-10 14:01:00|3324.02|3315.32|3321.26|3312.56|3324.02|3315.32|3321.21|3312.51|34
1631282470000|2021-09-10 14:01:10|3321.28|3312.58|3321.24|3312.54|3322.32|3313.62|3321.22|3312.52|38
1631282480000|2021-09-10 14:01:20|3321.22|3312.52|3314.68|3305.98|3321.58|3312.88|3313.83|3305.13|39
1631282490000|2021-09-10 14:01:30|3315.18|3306.48|3319.98|3311.28|3320.32|3311.62|3315.18|3306.48|40
1631282500000|2021-09-10 14:01:40|3320.44|3311.74|3320.02|3311.32|3321.22|3312.52|3318.06|3309.36|40
1631282510000|2021-09-10 14:01:50|3320.07|3311.37|3323.62|3314.92|3323.62|3314.92|3319.67|3310.97|39
1631282520000|2021-09-10 14:02:00|3324.62|3315.92|3330.22|3321.52|3330.22|3321.52|3323.65|3314.95|39
1631282530000|2021-09-10 14:02:10|3330.27|3321.57|3329.44|3320.74|3330.51|3321.81|3329.16|3320.46|38
1631282540000|2021-09-10 14:02:20|3329.29|3320.59|3332.82|3324.12|3332.82|3324.12|3329.09|3320.39|39
1631282550000|2021-09-10 14:02:30|3333.5|3324.8|3333.4|3324.7|3333.74|3325.04|3331.98|3323.28|38
1631282560000|2021-09-10 14:02:40|3333.45|3324.75|3331.8|3323.1|3333.45|3324.75|3330.97|3322.27|39
1631282570000|2021-09-10 14:02:50|3331.73|3323.03|3328.8|3320.1|3331.82|3323.12|3328.38|3319.68|39
1631282580000|2021-09-10 14:03:00|3329.28|3320.58|3325.38|3316.68|3329.69|3320.99|3325.33|3316.63|40
1631282590000|2021-09-10 14:03:10|3325.39|3316.69|3327.37|3318.67|3328.78|3320.08|3325.19|3316.49|37
1631282600000|2021-09-10 14:03:20|3327.36|3318.66|3325.65|3316.95|3327.36|3318.66|3325.58|3316.88|40
1631282610000|2021-09-10 14:03:30|3325.74|3317.04|3324.96|3316.26|3325.74|3317.04|3324.04|3315.34|36
1631282620000|2021-09-10 14:03:40|3325.02|3316.32|3327.13|3318.43|3327.31|3318.61|3324.99|3316.29|39
1631282630000|2021-09-10 14:03:50|3327.2|3318.5|3325.27|3316.57|3328.51|3319.81|3325.27|3316.57|35
1631282640000|2021-09-10 14:04:00|3324.91|3316.21|3323.16|3314.46|3324.91|3316.21|3321.43|3312.73|38
1631282650000|2021-09-10 14:04:10|3323.09|3314.39|3319.74|3311.04|3324.01|3315.31|3319.74|3311.04|40
1631282660000|2021-09-10 14:04:20|3319.93|3311.23|3318.75|3310.05|3319.93|3311.23|3317.52|3308.82|36
1631282670000|2021-09-10 14:04:30|3318.62|3309.92|3318.78|3310.08|3318.78|3310.08|3316.5|3307.8|40
1631282680000|2021-09-10 14:04:40|3317.67|3308.97|3315.38|3306.68|3318.17|3309.47|3315.38|3306.68|33
1631282690000|2021-09-10 14:04:50|3315.25|3306.55|3311.86|3303.16|3315.35|3306.65|3311.86|3303.16|36
1631282700000|2021-09-10 14:05:00|3311.83|3303.13|3314.73|3306.03|3316.57|3307.87|3311.54|3302.84|39
1631282710000|2021-09-10 14:05:10|3314.37|3305.67|3311.59|3302.89|3314.37|3305.67|3309.45|3300.75|40
1631282720000|2021-09-10 14:05:20|3311.54|3302.84|3307.1|3298.4|3311.54|3302.84|3306.39|3297.69|36
1631282730000|2021-09-10 14:05:30|3307.06|3298.36|3306.49|3297.79|3309.26|3300.56|3306.49|3297.79|38
1631282740000|2021-09-10 14:05:40|3306.44|3297.74|3308.92|3300.22|3309.06|3300.36|3306.44|3297.74|36
1631282750000|2021-09-10 14:05:50|3308.93|3300.23|3302.09|3293.39|3308.93|3300.23|3301.96|3293.26|37
1631282760000|2021-09-10 14:06:00|3300.91|3292.21|3283.75|3275.05|3300.91|3292.21|3283.59|3274.89|38
1631282770000|2021-09-10 14:06:10|3283.62|3274.92|3300|3291.3|3300|3291.3|3282.78|3274.08|40
1631282780000|2021-09-10 14:06:20|3299.96|3291.26|3316.02|3307.32|3316.18|3307.48|3299.96|3291.26|40
1631282790000|2021-09-10 14:06:30|3315.45|3306.75|3311.42|3302.72|3315.45|3306.75|3305.73|3297.03|40
1631282800000|2021-09-10 14:06:40|3312.31|3303.61|3314.31|3305.61|3326.95|3318.25|3312.31|3303.61|39
1631282810000|2021-09-10 14:06:50|3312.47|3303.77|3318.72|3310.02|3319.67|3310.97|3312.47|3303.77|40
1631282820000|2021-09-10 14:07:00|3318.68|3309.98|3321.48|3312.78|3321.48|3312.78|3317.45|3308.75|38
1631282830000|2021-09-10 14:07:10|3322.25|3313.55|3334.14|3325.44|3334.14|3325.44|3322.25|3313.55|39
1631282840000|2021-09-10 14:07:20|3335.16|3326.46|3339.03|3330.33|3339.27|3330.57|3333.44|3324.74|39
1631282850000|2021-09-10 14:07:30|3339.44|3330.74|3330.6|3321.9|3342.02|3333.32|3330.6|3321.9|40
1631282860000|2021-09-10 14:07:40|3329.97|3321.27|3328.46|3319.76|3331.63|3322.93|3324.76|3316.06|40
1631282870000|2021-09-10 14:07:50|3328.56|3319.86|3323.89|3315.19|3328.91|3320.21|3323.81|3315.11|40
1631282880000|2021-09-10 14:08:00|3323.87|3315.17|3314.78|3306.08|3323.87|3315.17|3314.09|3305.39|40
1631282890000|2021-09-10 14:08:10|3316.22|3307.52|3318.75|3310.05|3320.81|3312.11|3312.77|3304.07|40
1631282900000|2021-09-10 14:08:20|3318.68|3309.98|3312.43|3303.73|3319.54|3310.84|3312.1|3303.4|40
1631282910000|2021-09-10 14:08:30|3313.12|3304.42|3307.64|3298.94|3313.19|3304.49|3306.06|3297.36|40
1631282920000|2021-09-10 14:08:40|3308.15|3299.45|3315.68|3306.98|3317.11|3308.41|3307.34|3298.64|40
1631282930000|2021-09-10 14:08:50|3315.52|3306.82|3313.87|3305.17|3316.78|3308.08|3313.64|3304.94|39
1631282940000|2021-09-10 14:09:00|3315.86|3307.16|3313.13|3304.43|3319.61|3310.91|3311.94|3303.24|39
1631282950000|2021-09-10 14:09:10|3312.97|3304.27|3309.75|3301.05|3313.16|3304.46|3308.58|3299.88|39
1631282960000|2021-09-10 14:09:20|3309.76|3301.06|3316.34|3307.64|3317.55|3308.85|3309.76|3301.06|39
1631282970000|2021-09-10 14:09:30|3316.2|3307.5|3311.28|3302.58|3316.62|3307.92|3311.28|3302.58|40
1631282980000|2021-09-10 14:09:40|3310.96|3302.26|3312.42|3303.72|3313.48|3304.78|3310.96|3302.26|40
1631282990000|2021-09-10 14:09:50|3312.02|3303.32|3311.16|3302.46|3312.85|3304.15|3310.31|3301.61|40
1631283000000|2021-09-10 14:10:00|3310.98|3302.28|3310.32|3301.62|3311.38|3302.68|3308.27|3299.57|39
1631283010000|2021-09-10 14:10:10|3310.88|3302.18|3308.77|3300.07|3311.19|3302.49|3308.64|3299.94|40
1631283020000|2021-09-10 14:10:20|3308.78|3300.08|3309.1|3300.4|3310.06|3301.36|3304.97|3296.27|39
1631283030000|2021-09-10 14:10:30|3309.05|3300.35|3306.05|3297.35|3309.21|3300.51|3305.9|3297.2|39
1631283040000|2021-09-10 14:10:40|3305.95|3297.25|3306.84|3298.14|3310.25|3301.55|3305.2|3296.5|39
1631283050000|2021-09-10 14:10:50|3306.61|3297.91|3305.98|3297.28|3306.76|3298.06|3302.24|3293.54|38
1631283060000|2021-09-10 14:11:00|3305.8|3297.1|3306.69|3297.99|3306.69|3297.99|3303.77|3295.07|36
1631283070000|2021-09-10 14:11:10|3306.78|3298.08|3302.91|3294.21|3307.54|3298.84|3302.91|3294.21|39
1631283080000|2021-09-10 14:11:20|3302.77|3294.07|3305.83|3297.13|3305.83|3297.13|3302.06|3293.36|39
1631283090000|2021-09-10 14:11:30|3306.05|3297.35|3310.09|3301.39|3310.32|3301.62|3306.05|3297.35|39
1631283100000|2021-09-10 14:11:40|3310.19|3301.49|3313.1|3304.4|3314.08|3305.38|3310.19|3301.49|39
1631283110000|2021-09-10 14:11:50|3313.33|3304.63|3313.19|3304.49|3314.26|3305.56|3311.89|3303.19|39
1631283120000|2021-09-10 14:12:00|3313.9|3305.2|3313.81|3305.11|3314.55|3305.85|3309.29|3300.59|39
1631283130000|2021-09-10 14:12:10|3313.77|3305.07|3314.14|3305.44|3314.48|3305.78|3313.09|3304.39|39
1631283140000|2021-09-10 14:12:20|3314.21|3305.51|3314.91|3306.21|3315.74|3307.04|3313.81|3305.11|37
1631283150000|2021-09-10 14:12:30|3314.93|3306.23|3314.73|3306.03|3314.94|3306.24|3313.75|3305.05|39
1631283160000|2021-09-10 14:12:40|3315.42|3306.72|3315.16|3306.46|3316.63|3307.93|3312.47|3303.77|38
1631283170000|2021-09-10 14:12:50|3315.19|3306.49|3316.59|3307.89|3316.78|3308.08|3314.96|3306.26|39
1631283180000|2021-09-10 14:13:00|3316.6|3307.9|3313.54|3304.84|3316.6|3307.9|3313.06|3304.36|39
1631283190000|2021-09-10 14:13:10|3313.23|3304.53|3305.89|3297.19|3313.28|3304.58|3305.89|3297.19|40
1631283200000|2021-09-10 14:13:20|3305.8|3297.1|3306.4|3297.7|3308.12|3299.42|3305.24|3296.54|38
1631283210000|2021-09-10 14:13:30|3306.17|3297.47|3304.69|3295.99|3306.43|3297.73|3303.78|3295.08|39
1631283220000|2021-09-10 14:13:40|3304.4|3295.7|3305.1|3296.4|3305.62|3296.92|3303.8|3295.1|39
1631283230000|2021-09-10 14:13:50|3305.47|3296.77|3309.26|3300.56|3310.19|3301.49|3305.47|3296.77|38
1631283240000|2021-09-10 14:14:00|3309.33|3300.63|3308.39|3299.69|3309.33|3300.63|3306.96|3298.26|40
1631283250000|2021-09-10 14:14:10|3308.4|3299.7|3306|3297.3|3308.6|3299.9|3305.92|3297.22|38
1631283260000|2021-09-10 14:14:20|3305.91|3297.21|3306.48|3297.78|3307.04|3298.34|3304.69|3295.99|34
1631283270000|2021-09-10 14:14:30|3306.43|3297.73|3305.65|3296.95|3306.43|3297.73|3304.77|3296.07|38
1631283280000|2021-09-10 14:14:40|3305.43|3296.73|3303.43|3294.73|3305.57|3296.87|3303.43|3294.73|27
1631283290000|2021-09-10 14:14:50|3303.7|3295|3305.33|3296.63|3305.33|3296.63|3301.78|3293.08|36
1631283300000|2021-09-10 14:15:00|3306.09|3297.39|3306.03|3297.33|3306.09|3297.39|3303.95|3295.25|38
1631283310000|2021-09-10 14:15:10|3306.06|3297.36|3313.07|3304.37|3313.14|3304.44|3305.93|3297.23|39
1631283320000|2021-09-10 14:15:20|3312.6|3303.9|3313.09|3304.39|3313.41|3304.71|3310.4|3301.7|39
1631283330000|2021-09-10 14:15:30|3313.16|3304.46|3312.8|3304.1|3316.11|3307.41|3312.7|3304|40
1631283340000|2021-09-10 14:15:40|3312.88|3304.18|3311.16|3302.46|3313.09|3304.39|3310.55|3301.85|39
1631283350000|2021-09-10 14:15:50|3311.4|3302.7|3311.42|3302.72|3313.61|3304.91|3310.94|3302.24|39
1631283360000|2021-09-10 14:16:00|3311.36|3302.66|3314.75|3306.05|3315.45|3306.75|3311.36|3302.66|39
1631283370000|2021-09-10 14:16:10|3314.8|3306.1|3311.66|3302.96|3315.33|3306.63|3309.92|3301.22|39
1631283380000|2021-09-10 14:16:20|3313.31|3304.61|3316.18|3307.48|3316.18|3307.48|3312.48|3303.78|38
1631283390000|2021-09-10 14:16:30|3316.38|3307.68|3316.39|3307.69|3316.7|3308|3314.79|3306.09|40
1631283400000|2021-09-10 14:16:40|3316.37|3307.67|3319.38|3310.68|3319.46|3310.76|3316.35|3307.65|38
1631283410000|2021-09-10 14:16:50|3319.3|3310.6|3321.39|3312.69|3321.62|3312.92|3319.3|3310.6|37
1631283420000|2021-09-10 14:17:00|3321.45|3312.75|3321.27|3312.57|3321.86|3313.16|3320.11|3311.41|33
1631283430000|2021-09-10 14:17:10|3321.8|3313.1|3323.25|3314.55|3324.37|3315.67|3321.27|3312.57|21
1631283440000|2021-09-10 14:17:20|3323.84|3315.14|3324.2|3315.5|3325.11|3316.41|3323.25|3314.55|31
1631283450000|2021-09-10 14:17:30|3324.31|3315.61|3320.97|3312.27|3324.31|3315.61|3320.87|3312.17|33
1631283460000|2021-09-10 14:17:40|3320.91|3312.21|3323.04|3314.34|3323.04|3314.34|3320.69|3311.99|38
1631283470000|2021-09-10 14:17:50|3323.16|3314.46|3324.3|3315.6|3324.34|3315.64|3323.16|3314.46|38
1631283480000|2021-09-10 14:18:00|3324.27|3315.57|3321.33|3312.63|3324.27|3315.57|3320.97|3312.27|39
1631283490000|2021-09-10 14:18:10|3321.45|3312.75|3324.85|3316.15|3325.2|3316.5|3321.4|3312.7|39
1631283500000|2021-09-10 14:18:20|3324.69|3315.99|3326.72|3318.02|3327.38|3318.68|3324.69|3315.99|38
1631283510000|2021-09-10 14:18:30|3326.77|3318.07|3327.5|3318.8|3328.47|3319.77|3325.41|3316.71|37
1631283520000|2021-09-10 14:18:40|3327.47|3318.77|3324.87|3316.17|3327.68|3318.98|3324.09|3315.39|40
1631283530000|2021-09-10 14:18:50|3324.99|3316.29|3324.92|3316.22|3325.76|3317.06|3324.69|3315.99|38
1631283540000|2021-09-10 14:19:00|3324.87|3316.17|3324.9|3316.2|3324.91|3316.21|3322.12|3313.42|38
1631283550000|2021-09-10 14:19:10|3324.95|3316.25|3321.14|3312.44|3324.95|3316.25|3320.74|3312.04|39
1631283560000|2021-09-10 14:19:20|3321.05|3312.35|3320.59|3311.89|3321.27|3312.57|3318.33|3309.63|40
1631283570000|2021-09-10 14:19:30|3320.41|3311.71|3320.71|3312.01|3321.53|3312.83|3319.88|3311.18|37
1631283580000|2021-09-10 14:19:40|3320.7|3312|3319.6|3310.9|3320.7|3312|3317.44|3308.74|35
1631283590000|2021-09-10 14:19:50|3319.17|3310.47|3319.03|3310.33|3319.42|3310.72|3318.65|3309.95|38
1631283600000|2021-09-10 14:20:00|3318.75|3310.05|3321.03|3312.33|3321.03|3312.33|3316.96|3308.26|37
1631283610000|2021-09-10 14:20:10|3320.59|3311.89|3319.43|3310.73|3321.64|3312.94|3319.29|3310.59|38
1631283620000|2021-09-10 14:20:20|3319.47|3310.77|3318.58|3309.88|3319.86|3311.16|3318.58|3309.88|37
1631283630000|2021-09-10 14:20:30|3318.38|3309.68|3317.92|3309.22|3318.38|3309.68|3316.95|3308.25|32
1631283640000|2021-09-10 14:20:40|3317.95|3309.25|3316.47|3307.77|3318.19|3309.49|3316.2|3307.5|37
1631283650000|2021-09-10 14:20:50|3316.75|3308.05|3317.77|3309.07|3318.35|3309.65|3316.75|3308.05|39
1631283660000|2021-09-10 14:21:00|3317.5|3308.8|3314.09|3305.39|3317.71|3309.01|3313.51|3304.81|40
1631283670000|2021-09-10 14:21:10|3314.21|3305.51|3314.86|3306.16|3314.89|3306.19|3313.09|3304.39|37
1631283680000|2021-09-10 14:21:20|3314.88|3306.18|3312.65|3303.95|3314.95|3306.25|3310.93|3302.23|39
1631283690000|2021-09-10 14:21:30|3312.58|3303.88|3309.5|3300.8|3312.58|3303.88|3309.5|3300.8|39
1631283700000|2021-09-10 14:21:40|3309.9|3301.2|3311.93|3303.23|3311.93|3303.23|3309.67|3300.97|39
1631283710000|2021-09-10 14:21:50|3311.96|3303.26|3311.68|3302.98|3312.71|3304.01|3311.36|3302.66|39
1631283720000|2021-09-10 14:22:00|3311.75|3303.05|3312.66|3303.96|3312.86|3304.16|3311.52|3302.82|38
1631283730000|2021-09-10 14:22:10|3312.63|3303.93|3314.69|3305.99|3315.76|3307.06|3312.63|3303.93|39
1631283740000|2021-09-10 14:22:20|3314.7|3306|3312.25|3303.55|3314.95|3306.25|3311.89|3303.19|36
1631283750000|2021-09-10 14:22:30|3312.34|3303.64|3309.08|3300.38|3312.35|3303.65|3308.85|3300.15|36
1631283760000|2021-09-10 14:22:40|3309.22|3300.52|3306.56|3297.86|3309.22|3300.52|3306.22|3297.52|34
1631283770000|2021-09-10 14:22:50|3306.55|3297.85|3305.77|3297.07|3306.55|3297.85|3305.64|3296.94|29
1631283780000|2021-09-10 14:23:00|3305.89|3297.19|3305.85|3297.15|3306.92|3298.22|3305.76|3297.06|35
1631283790000|2021-09-10 14:23:10|3305.79|3297.09|3302.19|3293.49|3306.01|3297.31|3301.88|3293.18|35
1631283800000|2021-09-10 14:23:20|3301.05|3292.35|3301.44|3292.74|3302.38|3293.68|3299.85|3291.15|40
1631283810000|2021-09-10 14:23:30|3301.07|3292.37|3298.22|3289.52|3301.07|3292.37|3296.99|3288.29|39
1631283820000|2021-09-10 14:23:40|3298.47|3289.77|3299.71|3291.01|3299.71|3291.01|3296.93|3288.23|37
1631283830000|2021-09-10 14:23:50|3299.89|3291.19|3298.16|3289.46|3300.31|3291.61|3298.16|3289.46|38
1631283840000|2021-09-10 14:24:00|3298.1|3289.4|3294.98|3286.28|3298.43|3289.73|3291.82|3283.12|40
1631283850000|2021-09-10 14:24:10|3295.47|3286.77|3293.23|3284.53|3297.75|3289.05|3293.23|3284.53|39
1631283860000|2021-09-10 14:24:20|3293.19|3284.49|3288.4|3279.7|3293.19|3284.49|3286.71|3278.01|39
1631283870000|2021-09-10 14:24:30|3288.73|3280.03|3290.95|3282.25|3291.5|3282.8|3288.73|3280.03|39
1631283880000|2021-09-10 14:24:40|3291.32|3282.62|3295|3286.3|3295.28|3286.58|3291.32|3282.62|39
1631283890000|2021-09-10 14:24:50|3294.89|3286.19|3293.43|3284.73|3297.05|3288.35|3293.43|3284.73|31
1631283900000|2021-09-10 14:25:00|3293.34|3284.64|3294.46|3285.76|3295.69|3286.99|3292.72|3284.02|38
1631283910000|2021-09-10 14:25:10|3294.44|3285.74|3288.8|3280.1|3294.75|3286.05|3288.38|3279.68|38
1631283920000|2021-09-10 14:25:20|3288.63|3279.93|3288.64|3279.94|3288.64|3279.94|3284.47|3275.77|40
1631283930000|2021-09-10 14:25:30|3288.49|3279.79|3285.72|3277.02|3288.58|3279.88|3284.04|3275.34|39
1631283940000|2021-09-10 14:25:40|3285.93|3277.23|3285.42|3276.72|3286.19|3277.49|3282.75|3274.05|40
1631283950000|2021-09-10 14:25:50|3285.28|3276.58|3282.28|3273.58|3286.17|3277.47|3281.39|3272.69|40
1631283960000|2021-09-10 14:26:00|3281.13|3272.43|3283.4|3274.7|3283.95|3275.25|3275.55|3266.85|40
1631283970000|2021-09-10 14:26:10|3282.94|3274.24|3280.66|3271.96|3282.94|3274.24|3280.49|3271.79|36
1631283980000|2021-09-10 14:26:20|3280.84|3272.14|3278.44|3269.74|3281.03|3272.33|3278.23|3269.53|38
1631283990000|2021-09-10 14:26:30|3277.63|3268.93|3278.63|3269.93|3278.63|3269.93|3274.23|3265.53|37
1631284000000|2021-09-10 14:26:40|3278.18|3269.48|3275.18|3266.48|3278.44|3269.74|3273.69|3264.99|39
1631284010000|2021-09-10 14:26:50|3275.26|3266.56|3263.16|3254.46|3275.27|3266.57|3261.98|3253.28|40
1631284020000|2021-09-10 14:27:00|3263.24|3254.54|3268.51|3259.81|3269.54|3260.84|3262.63|3253.93|40
1631284030000|2021-09-10 14:27:10|3268.36|3259.66|3273.68|3264.98|3273.68|3264.98|3268.12|3259.42|38
1631284040000|2021-09-10 14:27:20|3274.19|3265.49|3277.97|3269.27|3278.35|3269.65|3274.19|3265.49|39
1631284050000|2021-09-10 14:27:30|3277.89|3269.19|3273.09|3264.39|3277.89|3269.19|3273.09|3264.39|38
1631284060000|2021-09-10 14:27:40|3272.97|3264.27|3273.08|3264.38|3275.34|3266.64|3272.1|3263.4|39
1631284070000|2021-09-10 14:27:50|3273.65|3264.95|3275.45|3266.75|3275.45|3266.75|3272.56|3263.86|38
1631284080000|2021-09-10 14:28:00|3275.63|3266.93|3274.4|3265.7|3276.29|3267.59|3271.07|3262.37|40
1631284090000|2021-09-10 14:28:10|3274.36|3265.66|3276.81|3268.11|3277.26|3268.56|3274.36|3265.66|37
1631284100000|2021-09-10 14:28:20|3276.84|3268.14|3272.71|3264.01|3276.89|3268.19|3272.15|3263.45|40
1631284110000|2021-09-10 14:28:30|3272.74|3264.04|3271.84|3263.14|3273.73|3265.03|3270.07|3261.37|39
1631284120000|2021-09-10 14:28:40|3271.22|3262.52|3272.25|3263.55|3272.25|3263.55|3268.51|3259.81|40
1631284130000|2021-09-10 14:28:50|3272.24|3263.54|3272.6|3263.9|3272.77|3264.07|3269.73|3261.03|40
1631284140000|2021-09-10 14:29:00|3272.95|3264.25|3274.27|3265.57|3275.08|3266.38|3272.1|3263.4|38
1631284150000|2021-09-10 14:29:10|3273.83|3265.13|3267.3|3258.6|3273.83|3265.13|3267.3|3258.6|40
1631284160000|2021-09-10 14:29:20|3267.08|3258.38|3267.03|3258.33|3267.08|3258.38|3261.23|3252.53|39
1631284170000|2021-09-10 14:29:30|3265.8|3257.1|3262.33|3253.63|3266.06|3257.36|3261.41|3252.71|38
1631284180000|2021-09-10 14:29:40|3261.87|3253.17|3257.07|3248.37|3261.93|3253.23|3252.57|3243.87|39
1631284190000|2021-09-10 14:29:50|3257.51|3248.81|3266|3257.3|3267.35|3258.65|3257.51|3248.81|38
1631284200000|2021-09-10 14:30:00|3266.48|3257.78|3265.09|3256.39|3267.55|3258.85|3259.81|3251.11|40
1631284210000|2021-09-10 14:30:10|3264.81|3256.11|3263.85|3255.15|3267.03|3258.33|3263.48|3254.78|40
1631284220000|2021-09-10 14:30:20|3263.1|3254.4|3259.59|3250.89|3263.1|3254.4|3258.92|3250.22|39
1631284230000|2021-09-10 14:30:30|3260.34|3251.64|3254.33|3245.63|3261.73|3253.03|3253.88|3245.18|40
1631284240000|2021-09-10 14:30:40|3254.61|3245.91|3259.02|3250.32|3262.61|3253.91|3254.61|3245.91|40
1631284250000|2021-09-10 14:30:50|3258.81|3250.11|3263.33|3254.63|3264.95|3256.25|3258.01|3249.31|38
1631284260000|2021-09-10 14:31:00|3263.1|3254.4|3267.57|3258.87|3269.31|3260.61|3263.05|3254.35|40
1631284270000|2021-09-10 14:31:10|3265.78|3257.08|3266.77|3258.07|3268.79|3260.09|3265.22|3256.52|40
1631284280000|2021-09-10 14:31:20|3266.47|3257.77|3259.63|3250.93|3266.47|3257.77|3259.63|3250.93|40
1631284290000|2021-09-10 14:31:30|3260.24|3251.54|3261.39|3252.69|3263.59|3254.89|3259.66|3250.96|40
1631284300000|2021-09-10 14:31:40|3261.24|3252.54|3257.73|3249.03|3261.42|3252.72|3256.13|3247.43|40
1631284310000|2021-09-10 14:31:50|3257.32|3248.62|3258.14|3249.44|3258.42|3249.72|3256.82|3248.12|40
1631284320000|2021-09-10 14:32:00|3257.62|3248.92|3264|3255.3|3264.81|3256.11|3257.42|3248.72|40
1631284330000|2021-09-10 14:32:10|3263.62|3254.92|3255.8|3247.1|3263.62|3254.92|3254.79|3246.09|40
1631284340000|2021-09-10 14:32:20|3255.66|3246.96|3257.41|3248.71|3258.14|3249.44|3255.57|3246.87|40
1631284350000|2021-09-10 14:32:30|3257.73|3249.03|3254.76|3246.06|3258.96|3250.26|3254.56|3245.86|40
1631284360000|2021-09-10 14:32:40|3254.79|3246.09|3246.11|3237.41|3255.3|3246.6|3242.56|3233.86|39
1631284370000|2021-09-10 14:32:50|3245.16|3236.46|3251.2|3242.5|3252.98|3244.28|3245.16|3236.46|39
1631284380000|2021-09-10 14:33:00|3250.39|3241.69|3250.23|3241.53|3250.41|3241.71|3244.68|3235.98|40
1631284390000|2021-09-10 14:33:10|3250.97|3242.27|3250.44|3241.74|3254.72|3246.02|3249.9|3241.2|38
1631284400000|2021-09-10 14:33:20|3249.86|3241.16|3244.85|3236.15|3249.86|3241.16|3244.85|3236.15|39
1631284410000|2021-09-10 14:33:30|3244.93|3236.23|3246.71|3238.01|3246.91|3238.21|3243.62|3234.92|38
1631284420000|2021-09-10 14:33:40|3247.07|3238.37|3250.39|3241.69|3250.97|3242.27|3247.07|3238.37|37
1631284430000|2021-09-10 14:33:50|3250.42|3241.72|3254.09|3245.39|3256.4|3247.7|3249.73|3241.03|40
1631284440000|2021-09-10 14:34:00|3253.63|3244.93|3256.85|3248.15|3257.97|3249.27|3252.07|3243.37|39
1631284450000|2021-09-10 14:34:10|3257.39|3248.69|3260.22|3251.52|3262.73|3254.03|3257.39|3248.69|40
1631284460000|2021-09-10 14:34:20|3260.34|3251.64|3266.89|3258.19|3266.89|3258.19|3260.11|3251.41|40
1631284470000|2021-09-10 14:34:30|3266.92|3258.22|3268.46|3259.76|3268.83|3260.13|3263.81|3255.11|39
1631284480000|2021-09-10 14:34:40|3268.68|3259.98|3270.55|3261.85|3271.88|3263.18|3267.9|3259.2|38
1631284490000|2021-09-10 14:34:50|3268.83|3260.13|3272.53|3263.83|3273.44|3264.74|3268.68|3259.98|40
1631284500000|2021-09-10 14:35:00|3272.47|3263.77|3271.12|3262.42|3273.83|3265.13|3269.07|3260.37|39
1631284510000|2021-09-10 14:35:10|3271.62|3262.92|3271.32|3262.62|3271.98|3263.28|3269.44|3260.74|40
1631284520000|2021-09-10 14:35:20|3271.26|3262.56|3271.67|3262.97|3271.93|3263.23|3269.84|3261.14|40
1631284530000|2021-09-10 14:35:30|3271.79|3263.09|3264.03|3255.33|3271.79|3263.09|3263.9|3255.2|40
1631284540000|2021-09-10 14:35:40|3263.94|3255.24|3268.42|3259.72|3269.25|3260.55|3263.94|3255.24|40
1631284550000|2021-09-10 14:35:50|3267.62|3258.92|3269.85|3261.15|3270.64|3261.94|3267.38|3258.68|38
1631284560000|2021-09-10 14:36:00|3268.6|3259.9|3271.12|3262.42|3271.51|3262.81|3267.25|3258.55|40
1631284570000|2021-09-10 14:36:10|3270.86|3262.16|3272.61|3263.91|3272.61|3263.91|3270.04|3261.34|40
1631284580000|2021-09-10 14:36:20|3272.77|3264.07|3272.16|3263.46|3273.78|3265.08|3270.95|3262.25|39
1631284590000|2021-09-10 14:36:30|3272.11|3263.41|3274.57|3265.87|3274.58|3265.88|3271.94|3263.24|40
1631284600000|2021-09-10 14:36:40|3274.65|3265.95|3274.5|3265.8|3274.65|3265.95|3272.37|3263.67|37
1631284610000|2021-09-10 14:36:50|3274.62|3265.92|3273.47|3264.77|3274.71|3266.01|3271.75|3263.05|38
1631284620000|2021-09-10 14:37:00|3273.38|3264.68|3264.43|3255.73|3273.56|3264.86|3263.59|3254.89|40
1631284630000|2021-09-10 14:37:10|3264.63|3255.93|3261.23|3252.53|3265.03|3256.33|3261.23|3252.53|36
1631284640000|2021-09-10 14:37:20|3261.2|3252.5|3258.62|3249.92|3262.47|3253.77|3258.59|3249.89|36
1631284650000|2021-09-10 14:37:30|3258.91|3250.21|3257.74|3249.04|3259.96|3251.26|3257.74|3249.04|39
1631284660000|2021-09-10 14:37:40|3257.24|3248.54|3258.85|3250.15|3258.85|3250.15|3256.08|3247.38|37
1631284670000|2021-09-10 14:37:50|3258.56|3249.86|3256.98|3248.28|3258.98|3250.28|3255.96|3247.26|40
1631284680000|2021-09-10 14:38:00|3257.48|3248.78|3261.5|3252.8|3264.58|3255.88|3257.48|3248.78|39
1631284690000|2021-09-10 14:38:10|3262.29|3253.59|3258.58|3249.88|3262.29|3253.59|3258.38|3249.68|40
1631284700000|2021-09-10 14:38:20|3258.52|3249.82|3258.62|3249.92|3258.62|3249.92|3256.21|3247.51|39
1631284710000|2021-09-10 14:38:30|3258.51|3249.81|3257.06|3248.36|3260.63|3251.93|3255.82|3247.12|40
1631284720000|2021-09-10 14:38:40|3256.84|3248.14|3258.75|3250.05|3260.03|3251.33|3256.83|3248.13|40
1631284730000|2021-09-10 14:38:50|3258.72|3250.02|3255.26|3246.56|3258.72|3250.02|3255.26|3246.56|38
1631284740000|2021-09-10 14:39:00|3255.36|3246.66|3256.07|3247.37|3256.74|3248.04|3255.36|3246.66|39
1631284750000|2021-09-10 14:39:10|3256.1|3247.4|3256.15|3247.45|3256.66|3247.96|3255.37|3246.67|27
1631284760000|2021-09-10 14:39:20|3256.12|3247.42|3252.6|3243.9|3256.12|3247.42|3252.6|3243.9|37
1631284770000|2021-09-10 14:39:30|3252.71|3244.01|3253.43|3244.73|3253.86|3245.16|3250.1|3241.4|38
1631284780000|2021-09-10 14:39:40|3252.84|3244.14|3250.5|3241.8|3254.35|3245.65|3250.5|3241.8|37
1631284790000|2021-09-10 14:39:50|3250.22|3241.52|3254.35|3245.65|3255.21|3246.51|3249.16|3240.46|39
1631284800000|2021-09-10 14:40:00|3254.17|3245.47|3259.07|3250.37|3260.49|3251.79|3254.17|3245.47|38
1631284810000|2021-09-10 14:40:10|3258.19|3249.49|3255.21|3246.51|3258.19|3249.49|3252.85|3244.15|39
1631284820000|2021-09-10 14:40:20|3255.45|3246.75|3257.14|3248.44|3259.66|3250.96|3255.45|3246.75|40
1631284830000|2021-09-10 14:40:30|3257.87|3249.17|3258.66|3249.96|3260.96|3252.26|3257.21|3248.51|39
1631284840000|2021-09-10 14:40:40|3259.15|3250.45|3259.2|3250.5|3260.14|3251.44|3256.97|3248.27|38
1631284850000|2021-09-10 14:40:50|3259.42|3250.72|3260.13|3251.43|3260.16|3251.46|3258.46|3249.76|37
1631284860000|2021-09-10 14:41:00|3259.7|3251|3259.81|3251.11|3261.29|3252.59|3258.62|3249.92|39
1631284870000|2021-09-10 14:41:10|3260.5|3251.8|3263.07|3254.37|3263.86|3255.16|3260.5|3251.8|36
1631284880000|2021-09-10 14:41:20|3260.87|3252.17|3258.71|3250.01|3260.93|3252.23|3256.71|3248.01|36
1631284890000|2021-09-10 14:41:30|3259.3|3250.6|3258.6|3249.9|3259.46|3250.76|3257.3|3248.6|38
1631284900000|2021-09-10 14:41:40|3258.62|3249.92|3257.58|3248.88|3259.32|3250.62|3256.81|3248.11|40
1631284910000|2021-09-10 14:41:50|3257.48|3248.78|3255.79|3247.09|3258.2|3249.5|3254.59|3245.89|39
1631284920000|2021-09-10 14:42:00|3256.37|3247.67|3254.37|3245.67|3256.52|3247.82|3253.86|3245.16|36
1631284930000|2021-09-10 14:42:10|3254.49|3245.79|3250.17|3241.47|3254.84|3246.14|3249.75|3241.05|39
1631284940000|2021-09-10 14:42:20|3251.3|3242.6|3251.13|3242.43|3254.46|3245.76|3249.72|3241.02|39
1631284950000|2021-09-10 14:42:30|3250.91|3242.21|3251.99|3243.29|3253.43|3244.73|3250.91|3242.21|37
1631284960000|2021-09-10 14:42:40|3252.24|3243.54|3251.75|3243.05|3252.24|3243.54|3249.36|3240.66|37
1631284970000|2021-09-10 14:42:50|3251.38|3242.68|3247.47|3238.77|3251.93|3243.23|3246.06|3237.36|39
1631284980000|2021-09-10 14:43:00|3247.09|3238.39|3249.09|3240.39|3250.49|3241.79|3246.59|3237.89|39
1631284990000|2021-09-10 14:43:10|3248.22|3239.52|3241.83|3233.13|3248.22|3239.52|3241.3|3232.6|39
1631285000000|2021-09-10 14:43:20|3240.77|3232.07|3241.43|3232.73|3242.16|3233.46|3239.19|3230.49|40
1631285010000|2021-09-10 14:43:30|3240.73|3232.03|3241.51|3232.81|3243.93|3235.23|3240.45|3231.75|39
1631285020000|2021-09-10 14:43:40|3240.77|3232.07|3241.07|3232.37|3242.78|3234.08|3238.8|3230.1|39
1631285030000|2021-09-10 14:43:50|3240.96|3232.26|3243.88|3235.18|3245.24|3236.54|3240.12|3231.42|39
1631285040000|2021-09-10 14:44:00|3242.7|3234|3238.18|3229.48|3242.7|3234|3236.09|3227.39|40
1631285050000|2021-09-10 14:44:10|3238.14|3229.44|3234.79|3226.09|3240.43|3231.73|3234.79|3226.09|38
1631285060000|2021-09-10 14:44:20|3234.26|3225.56|3234.31|3225.61|3236.29|3227.59|3232.79|3224.09|39
1631285070000|2021-09-10 14:44:30|3234.09|3225.39|3230.97|3222.27|3236.08|3227.38|3230.97|3222.27|40
1631285080000|2021-09-10 14:44:40|3230.94|3222.24|3233.97|3225.27|3234.59|3225.89|3229.31|3220.61|38
1631285090000|2021-09-10 14:44:50|3233.23|3224.53|3232.62|3223.92|3233.57|3224.87|3231.86|3223.16|37
1631285100000|2021-09-10 14:45:00|3232.92|3224.22|3238.1|3229.4|3240.9|3232.2|3231.92|3223.22|40
1631285110000|2021-09-10 14:45:10|3237.12|3228.42|3232.95|3224.25|3237.12|3228.42|3232|3223.3|39
1631285120000|2021-09-10 14:45:20|3232.73|3224.03|3228.11|3219.41|3232.73|3224.03|3227.45|3218.75|40
1631285130000|2021-09-10 14:45:30|3227.76|3219.06|3227.1|3218.4|3230.87|3222.17|3227.03|3218.33|39
1631285140000|2021-09-10 14:45:40|3226.72|3218.02|3227.94|3219.24|3228.64|3219.94|3223.92|3215.22|39
1631285150000|2021-09-10 14:45:50|3228.01|3219.31|3237.93|3229.23|3237.93|3229.23|3228.01|3219.31|39
1631285160000|2021-09-10 14:46:00|3237.4|3228.7|3241.69|3232.99|3241.7|3233|3237.4|3228.7|36
1631285170000|2021-09-10 14:46:10|3241.68|3232.98|3248.71|3240.01|3248.71|3240.01|3241.68|3232.98|33
1631285180000|2021-09-10 14:46:20|3248.66|3239.96|3248.7|3240|3249.49|3240.79|3247.49|3238.79|38
1631285190000|2021-09-10 14:46:30|3248.08|3239.38|3251.08|3242.38|3251.08|3242.38|3248.08|3239.38|39
1631285200000|2021-09-10 14:46:40|3250.55|3241.85|3253.47|3244.77|3253.88|3245.18|3250.55|3241.85|36
1631285210000|2021-09-10 14:46:50|3253.58|3244.88|3256.27|3247.57|3257.38|3248.68|3252.95|3244.25|40
1631285220000|2021-09-10 14:47:00|3256.31|3247.61|3255.11|3246.41|3257.75|3249.05|3255.11|3246.41|40
1631285230000|2021-09-10 14:47:10|3255.8|3247.1|3249.36|3240.66|3255.8|3247.1|3249.29|3240.59|40
1631285240000|2021-09-10 14:47:20|3249.16|3240.46|3248.51|3239.81|3249.7|3241|3247.08|3238.38|39
1631285250000|2021-09-10 14:47:30|3248.04|3239.34|3246.56|3237.86|3248.04|3239.34|3243.35|3234.65|40
1631285260000|2021-09-10 14:47:40|3246.44|3237.74|3243.91|3235.21|3246.44|3237.74|3243.39|3234.69|38
1631285270000|2021-09-10 14:47:50|3243.89|3235.19|3250.08|3241.38|3250.41|3241.71|3243.82|3235.12|38
1631285280000|2021-09-10 14:48:00|3250.36|3241.66|3250.1|3241.4|3252.72|3244.02|3249.13|3240.43|40
1631285290000|2021-09-10 14:48:10|3250.02|3241.32|3253.2|3244.5|3253.2|3244.5|3250.02|3241.32|37
1631285300000|2021-09-10 14:48:20|3253.93|3245.23|3254.1|3245.4|3254.12|3245.42|3251.52|3242.82|39
1631285310000|2021-09-10 14:48:30|3254.58|3245.88|3254.83|3246.13|3256.42|3247.72|3253.29|3244.59|39
1631285320000|2021-09-10 14:48:40|3254.97|3246.27|3261.59|3252.89|3261.59|3252.89|3254.97|3246.27|39
1631285330000|2021-09-10 14:48:50|3262.23|3253.53|3260.21|3251.51|3262.76|3254.06|3257.4|3248.7|40
1631285340000|2021-09-10 14:49:00|3260.13|3251.43|3256.85|3248.15|3260.42|3251.72|3256.85|3248.15|39
1631285350000|2021-09-10 14:49:10|3256.99|3248.29|3258.86|3250.16|3258.86|3250.16|3256.33|3247.63|37
1631285360000|2021-09-10 14:49:20|3259.12|3250.42|3258.86|3250.16|3259.57|3250.87|3257.5|3248.8|36
1631285370000|2021-09-10 14:49:30|3258.77|3250.07|3256.45|3247.75|3258.77|3250.07|3256.15|3247.45|39
1631285380000|2021-09-10 14:49:40|3256.51|3247.81|3257.26|3248.56|3257.29|3248.59|3255.72|3247.02|40
1631285390000|2021-09-10 14:49:50|3257.1|3248.4|3256.27|3247.57|3257.89|3249.19|3255.44|3246.74|39
1631285400000|2021-09-10 14:50:00|3256.69|3247.99|3260.66|3251.96|3261.11|3252.41|3256.69|3247.99|38
1631285410000|2021-09-10 14:50:10|3260.75|3252.05|3263.81|3255.11|3264.91|3256.21|3260.75|3252.05|40
1631285420000|2021-09-10 14:50:20|3263.99|3255.29|3265.34|3256.64|3266.18|3257.48|3263.9|3255.2|36
1631285430000|2021-09-10 14:50:30|3265.49|3256.79|3268.18|3259.48|3268.31|3259.61|3265.49|3256.79|35
1631285440000|2021-09-10 14:50:40|3267.82|3259.12|3266.98|3258.28|3268.13|3259.43|3265.22|3256.52|38
1631285450000|2021-09-10 14:50:50|3267.3|3258.6|3267.65|3258.95|3268.05|3259.35|3265.37|3256.67|40
1631285460000|2021-09-10 14:51:00|3267.68|3258.98|3267.1|3258.4|3267.83|3259.13|3265.18|3256.48|38
1631285470000|2021-09-10 14:51:10|3267.69|3258.99|3268.29|3259.59|3268.8|3260.1|3266.21|3257.51|39
1631285480000|2021-09-10 14:51:20|3267.62|3258.92|3263.43|3254.73|3267.73|3259.03|3263.43|3254.73|40
1631285490000|2021-09-10 14:51:30|3263.22|3254.52|3264.75|3256.05|3266.02|3257.32|3263.16|3254.46|40
1631285500000|2021-09-10 14:51:40|3264.71|3256.01|3267.82|3259.12|3267.82|3259.12|3263.63|3254.93|38
1631285510000|2021-09-10 14:51:50|3267.64|3258.94|3267.43|3258.73|3268.5|3259.8|3266.85|3258.15|40
1631285520000|2021-09-10 14:52:00|3267.36|3258.66|3268.09|3259.39|3269|3260.3|3266.94|3258.24|40
1631285530000|2021-09-10 14:52:10|3267.91|3259.21|3268.93|3260.23|3269.34|3260.64|3267.67|3258.97|38
1631285540000|2021-09-10 14:52:20|3268.87|3260.17|3262.6|3253.9|3268.87|3260.17|3262.03|3253.33|37
1631285550000|2021-09-10 14:52:30|3263.63|3254.93|3260.9|3252.2|3265.34|3256.64|3260.46|3251.76|40
1631285560000|2021-09-10 14:52:40|3261.27|3252.57|3258.23|3249.53|3261.27|3252.57|3258.17|3249.47|39
1631285570000|2021-09-10 14:52:50|3257.38|3248.68|3258.29|3249.59|3258.62|3249.92|3257.15|3248.45|39
1631285580000|2021-09-10 14:53:00|3258.14|3249.44|3257.27|3248.57|3259.58|3250.88|3256.53|3247.83|40
1631285590000|2021-09-10 14:53:10|3257.16|3248.46|3258.66|3249.96|3258.66|3249.96|3256.1|3247.4|39
1631285600000|2021-09-10 14:53:20|3258.52|3249.82|3261.03|3252.33|3261.03|3252.33|3258.47|3249.77|38
1631285610000|2021-09-10 14:53:30|3261.92|3253.22|3262.2|3253.5|3263.87|3255.17|3261.63|3252.93|38
1631285620000|2021-09-10 14:53:40|3261.42|3252.72|3260.41|3251.71|3261.51|3252.81|3258.82|3250.12|40
1631285630000|2021-09-10 14:53:50|3261.07|3252.37|3263.43|3254.73|3264.33|3255.63|3261.07|3252.37|39
1631285640000|2021-09-10 14:54:00|3263.51|3254.81|3263.73|3255.03|3264.39|3255.69|3263.51|3254.81|38
1631285650000|2021-09-10 14:54:10|3263.74|3255.04|3263.92|3255.22|3264.25|3255.55|3263.59|3254.89|30
1631285660000|2021-09-10 14:54:20|3264.05|3255.35|3261.62|3252.92|3264.11|3255.41|3260.45|3251.75|40
1631285670000|2021-09-10 14:54:30|3261.78|3253.08|3259.36|3250.66|3263.04|3254.34|3259.32|3250.62|40
1631285680000|2021-09-10 14:54:40|3259.4|3250.7|3259.67|3250.97|3259.96|3251.26|3258.08|3249.38|40
1631285690000|2021-09-10 14:54:50|3260.22|3251.52|3259.07|3250.37|3261.6|3252.9|3258.97|3250.27|38
1631285700000|2021-09-10 14:55:00|3259.33|3250.63|3257.14|3248.44|3259.48|3250.78|3255.45|3246.75|40
1631285710000|2021-09-10 14:55:10|3257.5|3248.8|3256.05|3247.35|3257.7|3249|3255.46|3246.76|38
1631285720000|2021-09-10 14:55:20|3256.29|3247.59|3259.49|3250.79|3259.49|3250.79|3255.86|3247.16|38
1631285730000|2021-09-10 14:55:30|3259.58|3250.88|3255.93|3247.23|3259.58|3250.88|3255.57|3246.87|39
1631285740000|2021-09-10 14:55:40|3256.05|3247.35|3255.11|3246.41|3256.09|3247.39|3254.87|3246.17|33
1631285750000|2021-09-10 14:55:50|3255.21|3246.51|3258.74|3250.04|3258.74|3250.04|3255.07|3246.37|39
1631285760000|2021-09-10 14:56:00|3258.63|3249.93|3259.95|3251.25|3260.09|3251.39|3258.63|3249.93|37
1631285770000|2021-09-10 14:56:10|3260.51|3251.81|3264.64|3255.94|3264.64|3255.94|3260.11|3251.41|39
1631285780000|2021-09-10 14:56:20|3265.04|3256.34|3266.3|3257.6|3266.49|3257.79|3264.28|3255.58|40
1631285790000|2021-09-10 14:56:30|3267.09|3258.39|3263.18|3254.48|3269.5|3260.8|3262.64|3253.94|40
1631285800000|2021-09-10 14:56:40|3263.07|3254.37|3258.02|3249.32|3263.07|3254.37|3258.02|3249.32|40
1631285810000|2021-09-10 14:56:50|3258.23|3249.53|3257.11|3248.41|3258.45|3249.75|3256.49|3247.79|39
1631285820000|2021-09-10 14:57:00|3257.53|3248.83|3256.12|3247.42|3257.62|3248.92|3253.76|3245.06|39
1631285830000|2021-09-10 14:57:10|3255.9|3247.2|3255.79|3247.09|3256.88|3248.18|3254.09|3245.39|39
1631285840000|2021-09-10 14:57:20|3255.94|3247.24|3254.74|3246.04|3255.94|3247.24|3253.9|3245.2|38
1631285850000|2021-09-10 14:57:30|3254.7|3246|3253.11|3244.41|3255.19|3246.49|3253.11|3244.41|37
1631285860000|2021-09-10 14:57:40|3253.03|3244.33|3253.69|3244.99|3254.11|3245.41|3252.42|3243.72|40
1631285870000|2021-09-10 14:57:50|3253.46|3244.76|3251.01|3242.31|3253.46|3244.76|3250.88|3242.18|36
1631285880000|2021-09-10 14:58:00|3251.15|3242.45|3248.98|3240.28|3251.18|3242.48|3248.73|3240.03|39
1631285890000|2021-09-10 14:58:10|3248.47|3239.77|3250.71|3242.01|3251.18|3242.48|3248.47|3239.77|37
1631285900000|2021-09-10 14:58:20|3249.53|3240.83|3251.01|3242.31|3251.07|3242.37|3248.88|3240.18|39
1631285910000|2021-09-10 14:58:30|3250.93|3242.23|3252.54|3243.84|3256.87|3248.17|3250.93|3242.23|40
1631285920000|2021-09-10 14:58:40|3251.79|3243.09|3248.68|3239.98|3253.61|3244.91|3248.12|3239.42|40
1631285930000|2021-09-10 14:58:50|3248.99|3240.29|3247.94|3239.24|3249.24|3240.54|3247.68|3238.98|38
1631285940000|2021-09-10 14:59:00|3248.18|3239.48|3244.02|3235.32|3248.25|3239.55|3243.08|3234.38|38
1631285950000|2021-09-10 14:59:10|3244.25|3235.55|3242.75|3234.05|3245.38|3236.68|3241.76|3233.06|39
1631285960000|2021-09-10 14:59:20|3242.65|3233.95|3242.61|3233.91|3243.09|3234.39|3241.24|3232.54|40
1631285970000|2021-09-10 14:59:30|3242.71|3234.01|3241.12|3232.42|3242.72|3234.02|3236.03|3227.33|40
1631285980000|2021-09-10 14:59:40|3241.98|3233.28|3246.17|3237.47|3247.58|3238.88|3241.87|3233.17|40
1631285990000|2021-09-10 14:59:50|3246.28|3237.58|3255.23|3246.53|3255.23|3246.53|3246.28|3237.58|39
1631286000000|2021-09-10 15:00:00|3254.56|3245.86|3263.5|3254.8|3265.02|3256.32|3254.56|3245.86|36
1631286010000|2021-09-10 15:00:10|3263.3|3254.6|3266.92|3258.22|3268.88|3260.18|3263.3|3254.6|33
1631286020000|2021-09-10 15:00:20|3266.91|3258.21|3267.61|3258.91|3267.97|3259.27|3264.59|3255.89|39
1631286030000|2021-09-10 15:00:30|3267.65|3258.95|3267.77|3259.07|3268.15|3259.45|3266.1|3257.4|40
1631286040000|2021-09-10 15:00:40|3267.64|3258.94|3269.01|3260.31|3269.01|3260.31|3266.63|3257.93|40
1631286050000|2021-09-10 15:00:50|3269.67|3260.97|3270.8|3262.1|3272.84|3264.14|3269.49|3260.79|40
1631286060000|2021-09-10 15:01:00|3270.68|3261.98|3268.99|3260.29|3270.9|3262.2|3268.2|3259.5|40
1631286070000|2021-09-10 15:01:10|3269.57|3260.87|3265.5|3256.8|3269.6|3260.9|3264.26|3255.56|39
1631286080000|2021-09-10 15:01:20|3266.21|3257.51|3268.85|3260.15|3269.72|3261.02|3266.21|3257.51|40
1631286090000|2021-09-10 15:01:30|3269.11|3260.41|3268.55|3259.85|3269.53|3260.83|3268.5|3259.8|38
1631286100000|2021-09-10 15:01:40|3268.25|3259.55|3269.22|3260.52|3269.3|3260.6|3267.79|3259.09|35
1631286110000|2021-09-10 15:01:50|3269.2|3260.5|3268.69|3259.99|3270.1|3261.4|3267.95|3259.25|33
1631286120000|2021-09-10 15:02:00|3268.71|3260.01|3269.45|3260.75|3269.84|3261.14|3268.63|3259.93|36
1631286130000|2021-09-10 15:02:10|3269.41|3260.71|3264.28|3255.58|3269.56|3260.86|3264.28|3255.58|36
1631286140000|2021-09-10 15:02:20|3264.25|3255.55|3262.82|3254.12|3264.27|3255.57|3262.56|3253.86|38
1631286150000|2021-09-10 15:02:30|3263.01|3254.31|3260.12|3251.42|3263.01|3254.31|3255.81|3247.11|38
1631286160000|2021-09-10 15:02:40|3259.74|3251.04|3260.5|3251.8|3261.93|3253.23|3259.74|3251.04|39
1631286170000|2021-09-10 15:02:50|3260.6|3251.9|3257.18|3248.48|3262.84|3254.14|3256.98|3248.28|40
1631286180000|2021-09-10 15:03:00|3257.56|3248.86|3260.67|3251.97|3260.67|3251.97|3256.48|3247.78|38
1631286190000|2021-09-10 15:03:10|3260.83|3252.13|3256.55|3247.85|3261.39|3252.69|3256.55|3247.85|37
1631286200000|2021-09-10 15:03:20|3257.5|3248.8|3254.24|3245.54|3257.5|3248.8|3253.94|3245.24|38
1631286210000|2021-09-10 15:03:30|3254.03|3245.33|3250.46|3241.76|3254.03|3245.33|3248.24|3239.54|40
1631286220000|2021-09-10 15:03:40|3251.08|3242.38|3251.45|3242.75|3252.01|3243.31|3248.5|3239.8|39
1631286230000|2021-09-10 15:03:50|3250.74|3242.04|3251.53|3242.83|3252.16|3243.46|3250.41|3241.71|40
1631286240000|2021-09-10 15:04:00|3251.16|3242.46|3251.71|3243.01|3252.31|3243.61|3250.76|3242.06|40
1631286250000|2021-09-10 15:04:10|3251.58|3242.88|3254.1|3245.4|3254.21|3245.51|3250.99|3242.29|38
1631286260000|2021-09-10 15:04:20|3254.28|3245.58|3252.45|3243.75|3255.3|3246.6|3252.43|3243.73|37
1631286270000|2021-09-10 15:04:30|3252.36|3243.66|3247.83|3239.13|3252.66|3243.96|3247.56|3238.86|39
1631286280000|2021-09-10 15:04:40|3247.86|3239.16|3248.65|3239.95|3249.3|3240.6|3247.08|3238.38|39
1631286290000|2021-09-10 15:04:50|3248.91|3240.21|3249.82|3241.12|3250.36|3241.66|3248.1|3239.4|40
1631286300000|2021-09-10 15:05:00|3249.96|3241.26|3246.45|3237.75|3250.88|3242.18|3246.07|3237.37|37
1631286310000|2021-09-10 15:05:10|3246.44|3237.74|3246.32|3237.62|3247.27|3238.57|3244.97|3236.27|39
1631286320000|2021-09-10 15:05:20|3246.66|3237.96|3246.36|3237.66|3246.74|3238.04|3245.86|3237.16|38
1631286330000|2021-09-10 15:05:30|3246.44|3237.74|3254.8|3246.1|3254.8|3246.1|3246.33|3237.63|40
1631286340000|2021-09-10 15:05:40|3255.25|3246.55|3256.64|3247.94|3256.64|3247.94|3253.97|3245.27|36
1631286350000|2021-09-10 15:05:50|3256.85|3248.15|3258.8|3250.1|3259.45|3250.75|3256.85|3248.15|39
1631286360000|2021-09-10 15:06:00|3258.78|3250.08|3258.41|3249.71|3260.67|3251.97|3257.6|3248.9|38
1631286370000|2021-09-10 15:06:10|3258.2|3249.5|3252.94|3244.24|3258.37|3249.67|3252.94|3244.24|37
1631286380000|2021-09-10 15:06:20|3252.95|3244.25|3253.55|3244.85|3254.35|3245.65|3252.92|3244.22|37
1631286390000|2021-09-10 15:06:30|3253.21|3244.51|3253.96|3245.26|3256.1|3247.4|3253.01|3244.31|35
1631286400000|2021-09-10 15:06:40|3253.48|3244.78|3250.68|3241.98|3253.63|3244.93|3250.68|3241.98|34
1631286410000|2021-09-10 15:06:50|3250.49|3241.79|3254.1|3245.4|3254.1|3245.4|3250.39|3241.69|35
1631286420000|2021-09-10 15:07:00|3254.09|3245.39|3249.62|3240.92|3254.53|3245.83|3249.62|3240.92|39
1631286430000|2021-09-10 15:07:10|3249.57|3240.87|3250.33|3241.63|3250.43|3241.73|3248.39|3239.69|37
1631286440000|2021-09-10 15:07:20|3250.54|3241.84|3249.16|3240.46|3250.64|3241.94|3249.12|3240.42|36
1631286450000|2021-09-10 15:07:30|3249.2|3240.5|3250.08|3241.38|3253.18|3244.48|3249.2|3240.5|37
1631286460000|2021-09-10 15:07:40|3249.96|3241.26|3249|3240.3|3250.85|3242.15|3248.76|3240.06|39
1631286470000|2021-09-10 15:07:50|3249.02|3240.32|3245.81|3237.11|3249.31|3240.61|3244.09|3235.39|37
1631286480000|2021-09-10 15:08:00|3245.7|3237|3242.06|3233.36|3247.64|3238.94|3242.01|3233.31|39
1631286490000|2021-09-10 15:08:10|3241.76|3233.06|3241.68|3232.98|3244.24|3235.54|3241.36|3232.66|40
1631286500000|2021-09-10 15:08:20|3241.71|3233.01|3241.5|3232.8|3243.71|3235.01|3241.5|3232.8|39
1631286510000|2021-09-10 15:08:30|3240.52|3231.82|3241.94|3233.24|3241.94|3233.24|3239.49|3230.79|36
1631286520000|2021-09-10 15:08:40|3242.45|3233.75|3246.92|3238.22|3247.13|3238.43|3242.45|3233.75|38
1631286530000|2021-09-10 15:08:50|3247.06|3238.36|3246.42|3237.72|3249.5|3240.8|3246.34|3237.64|38
1631286540000|2021-09-10 15:09:00|3246.17|3237.47|3247.05|3238.35|3247.74|3239.04|3243.82|3235.12|38
1631286550000|2021-09-10 15:09:10|3247.11|3238.41|3245.88|3237.18|3247.92|3239.22|3244.68|3235.98|40
1631286560000|2021-09-10 15:09:20|3245.9|3237.2|3246.46|3237.76|3246.75|3238.05|3245.71|3237.01|40
1631286570000|2021-09-10 15:09:30|3246.51|3237.81|3246.25|3237.55|3246.7|3238|3245.95|3237.25|34
1631286580000|2021-09-10 15:09:40|3246.29|3237.59|3247.71|3239.01|3248.09|3239.39|3245.6|3236.9|39
1631286590000|2021-09-10 15:09:50|3247.86|3239.16|3249.72|3241.02|3250.8|3242.1|3247.26|3238.56|39
1631286600000|2021-09-10 15:10:00|3249.93|3241.23|3247.52|3238.82|3250.8|3242.1|3245.9|3237.2|39
1631286610000|2021-09-10 15:10:10|3247.69|3238.99|3243.14|3234.44|3247.69|3238.99|3243.14|3234.44|38
1631286620000|2021-09-10 15:10:20|3243.06|3234.36|3241.63|3232.93|3243.27|3234.57|3241.22|3232.52|39
1631286630000|2021-09-10 15:10:30|3241.53|3232.83|3239.77|3231.07|3242.49|3233.79|3239.3|3230.6|35
1631286640000|2021-09-10 15:10:40|3239.86|3231.16|3239.31|3230.61|3239.99|3231.29|3236.98|3228.28|40
1631286650000|2021-09-10 15:10:50|3239.28|3230.58|3238.66|3229.96|3240.44|3231.74|3238.34|3229.64|37
1631286660000|2021-09-10 15:11:00|3238.55|3229.85|3235.8|3227.1|3238.56|3229.86|3235.52|3226.82|36
1631286670000|2021-09-10 15:11:10|3235.82|3227.12|3238.39|3229.69|3238.46|3229.76|3235.11|3226.41|37
1631286680000|2021-09-10 15:11:20|3238.26|3229.56|3235.48|3226.78|3238.26|3229.56|3234.08|3225.38|37
1631286690000|2021-09-10 15:11:30|3235.47|3226.77|3231.4|3222.7|3235.47|3226.77|3231.01|3222.31|40
1631286700000|2021-09-10 15:11:40|3231.3|3222.6|3237.91|3229.21|3237.91|3229.21|3231.3|3222.6|39
1631286710000|2021-09-10 15:11:50|3237.85|3229.15|3234.97|3226.27|3238.47|3229.77|3234.11|3225.41|37
1631286720000|2021-09-10 15:12:00|3235.03|3226.33|3237.9|3229.2|3238.06|3229.36|3233.97|3225.27|35
1631286730000|2021-09-10 15:12:10|3237.79|3229.09|3233.85|3225.15|3237.79|3229.09|3233.37|3224.67|38
1631286740000|2021-09-10 15:12:20|3233.77|3225.07|3230.97|3222.27|3233.83|3225.13|3230.56|3221.86|37
1631286750000|2021-09-10 15:12:30|3230.66|3221.96|3230.94|3222.24|3233.27|3224.57|3230.66|3221.96|38
1631286760000|2021-09-10 15:12:40|3230.83|3222.13|3232.24|3223.54|3232.36|3223.66|3229.95|3221.25|38
1631286770000|2021-09-10 15:12:50|3232.12|3223.42|3230.1|3221.4|3232.12|3223.42|3229.75|3221.05|39
1631286780000|2021-09-10 15:13:00|3230.47|3221.77|3224.48|3215.78|3230.47|3221.77|3223.88|3215.18|38
1631286790000|2021-09-10 15:13:10|3225.39|3216.69|3214.09|3205.39|3225.82|3217.12|3214.09|3205.39|40
1631286800000|2021-09-10 15:13:20|3214.16|3205.46|3225.35|3216.65|3225.64|3216.94|3214.05|3205.35|39
1631286810000|2021-09-10 15:13:30|3226.12|3217.42|3229.62|3220.92|3230.49|3221.79|3225.26|3216.56|38
1631286820000|2021-09-10 15:13:40|3230.16|3221.46|3233.62|3224.92|3235.3|3226.6|3229.82|3221.12|39
1631286830000|2021-09-10 15:13:50|3233.51|3224.81|3229.47|3220.77|3234.42|3225.72|3228.02|3219.32|40
1631286840000|2021-09-10 15:14:00|3229.52|3220.82|3227.53|3218.83|3229.52|3220.82|3225.62|3216.92|38
1631286850000|2021-09-10 15:14:10|3229.3|3220.6|3232.15|3223.45|3232.15|3223.45|3228.27|3219.57|39
1631286860000|2021-09-10 15:14:20|3232.35|3223.65|3238.96|3230.26|3238.96|3230.26|3232.35|3223.65|40
1631286870000|2021-09-10 15:14:30|3238.67|3229.97|3243.96|3235.26|3245.11|3236.41|3238.65|3229.95|39
1631286880000|2021-09-10 15:14:40|3242.94|3234.24|3241.37|3232.67|3243.85|3235.15|3239.96|3231.26|40
1631286890000|2021-09-10 15:14:50|3241.61|3232.91|3244.71|3236.01|3245.4|3236.7|3240.29|3231.59|40
1631286900000|2021-09-10 15:15:00|3244.72|3236.02|3241.87|3233.17|3245.32|3236.62|3239.64|3230.94|39
1631286910000|2021-09-10 15:15:10|3242.97|3234.27|3248.69|3239.99|3249.7|3241|3242.97|3234.27|40
1631286920000|2021-09-10 15:15:20|3250.75|3242.05|3252.01|3243.31|3252.54|3243.84|3250.5|3241.8|39
1631286930000|2021-09-10 15:15:30|3252.05|3243.35|3251.13|3242.43|3253.37|3244.67|3251.13|3242.43|38
1631286940000|2021-09-10 15:15:40|3251.08|3242.38|3251.24|3242.54|3251.98|3243.28|3249.31|3240.61|39
1631286950000|2021-09-10 15:15:50|3251.2|3242.5|3249.78|3241.08|3251.4|3242.7|3248.99|3240.29|39
1631286960000|2021-09-10 15:16:00|3249.49|3240.79|3247.78|3239.08|3249.49|3240.79|3247.26|3238.56|40
1631286970000|2021-09-10 15:16:10|3246.84|3238.14|3247.36|3238.66|3248.6|3239.9|3246.29|3237.59|39
1631286980000|2021-09-10 15:16:20|3247.13|3238.43|3247.89|3239.19|3247.89|3239.19|3246.45|3237.75|38
1631286990000|2021-09-10 15:16:30|3247.94|3239.24|3250.48|3241.78|3250.75|3242.05|3247.69|3238.99|39
1631287000000|2021-09-10 15:16:40|3250.28|3241.58|3251.67|3242.97|3251.67|3242.97|3248.1|3239.4|38
1631287010000|2021-09-10 15:16:50|3251.69|3242.99|3253.36|3244.66|3253.95|3245.25|3251.69|3242.99|39
1631287020000|2021-09-10 15:17:00|3253.29|3244.59|3255.28|3246.58|3256.92|3248.22|3253.07|3244.37|39
1631287030000|2021-09-10 15:17:10|3255.16|3246.46|3254.43|3245.73|3256.16|3247.46|3254.19|3245.49|39
1631287040000|2021-09-10 15:17:20|3254.29|3245.59|3253.97|3245.27|3254.79|3246.09|3252.53|3243.83|37
1631287050000|2021-09-10 15:17:30|3253.87|3245.17|3256.02|3247.32|3256.49|3247.79|3253.67|3244.97|38
1631287060000|2021-09-10 15:17:40|3256.16|3247.46|3253.88|3245.18|3256.16|3247.46|3253.88|3245.18|37
1631287070000|2021-09-10 15:17:50|3254.04|3245.34|3251.09|3242.39|3254.05|3245.35|3250.95|3242.25|33
1631287080000|2021-09-10 15:18:00|3250.89|3242.19|3247.15|3238.45|3251.19|3242.49|3247.15|3238.45|40
1631287090000|2021-09-10 15:18:10|3247.63|3238.93|3249.74|3241.04|3252.32|3243.62|3247.57|3238.87|37
1631287100000|2021-09-10 15:18:20|3249.97|3241.27|3249.88|3241.18|3250.18|3241.48|3248.44|3239.74|39
1631287110000|2021-09-10 15:18:30|3249.89|3241.19|3250.84|3242.14|3252.06|3243.36|3248.61|3239.91|38
1631287120000|2021-09-10 15:18:40|3250.8|3242.1|3251.33|3242.63|3251.33|3242.63|3249.78|3241.08|37
1631287130000|2021-09-10 15:18:50|3251.56|3242.86|3253.38|3244.68|3253.38|3244.68|3250.91|3242.21|40
1631287140000|2021-09-10 15:19:00|3253.2|3244.5|3257.97|3249.27|3257.97|3249.27|3253.2|3244.5|39
1631287150000|2021-09-10 15:19:10|3258.09|3249.39|3256.17|3247.47|3260.24|3251.54|3255.59|3246.89|39
1631287160000|2021-09-10 15:19:20|3255.09|3246.39|3256.35|3247.65|3256.35|3247.65|3255.07|3246.37|38
1631287170000|2021-09-10 15:19:30|3256.77|3248.07|3255.35|3246.65|3257.38|3248.68|3255.35|3246.65|38
1631287180000|2021-09-10 15:19:40|3255.41|3246.71|3259.05|3250.35|3259.05|3250.35|3255.05|3246.35|38
1631287190000|2021-09-10 15:19:50|3258.98|3250.28|3258.55|3249.85|3258.98|3250.28|3257.4|3248.7|39
1631287200000|2021-09-10 15:20:00|3258.27|3249.57|3256.01|3247.31|3258.38|3249.68|3256.01|3247.31|36
1631287210000|2021-09-10 15:20:10|3255.84|3247.14|3258.99|3250.29|3259.54|3250.84|3255.29|3246.59|38
1631287220000|2021-09-10 15:20:20|3259.01|3250.31|3254.36|3245.66|3259.01|3250.31|3254.3|3245.6|39
1631287230000|2021-09-10 15:20:30|3254.17|3245.47|3254.63|3245.93|3255.04|3246.34|3253.95|3245.25|36
1631287240000|2021-09-10 15:20:40|3254.78|3246.08|3249.08|3240.38|3255.15|3246.45|3249|3240.3|37
1631287250000|2021-09-10 15:20:50|3249.21|3240.51|3250.4|3241.7|3250.45|3241.75|3247.91|3239.21|38
1631287260000|2021-09-10 15:21:00|3250.41|3241.71|3251.03|3242.33|3252.12|3243.42|3249.29|3240.59|39
1631287270000|2021-09-10 15:21:10|3251.22|3242.52|3250.86|3242.16|3251.22|3242.52|3249.04|3240.34|39
1631287280000|2021-09-10 15:21:20|3251.09|3242.39|3249.42|3240.72|3251.75|3243.05|3249|3240.3|36
1631287290000|2021-09-10 15:21:30|3249.16|3240.46|3249.02|3240.32|3249.62|3240.92|3248.61|3239.91|34
1631287300000|2021-09-10 15:21:40|3249.08|3240.38|3248.07|3239.37|3249.32|3240.62|3246.7|3238|38
1631287310000|2021-09-10 15:21:50|3248.71|3240.01|3248.5|3239.8|3249.38|3240.68|3247.9|3239.2|38
1631287320000|2021-09-10 15:22:00|3248.44|3239.74|3247.54|3238.84|3248.44|3239.74|3245.61|3236.91|36
1631287330000|2021-09-10 15:22:10|3247.57|3238.87|3251.69|3242.99|3251.7|3243|3247.11|3238.41|40
1631287340000|2021-09-10 15:22:20|3251.67|3242.97|3252.52|3243.82|3253.24|3244.54|3251.67|3242.97|39
1631287350000|2021-09-10 15:22:30|3252.27|3243.57|3256.48|3247.78|3258.27|3249.57|3251.83|3243.13|39
1631287360000|2021-09-10 15:22:40|3257.19|3248.49|3253.34|3244.64|3258.25|3249.55|3253.34|3244.64|40
1631287370000|2021-09-10 15:22:50|3253.66|3244.96|3252.09|3243.39|3253.96|3245.26|3251.32|3242.62|38
1631287380000|2021-09-10 15:23:00|3252.04|3243.34|3250.56|3241.86|3252.04|3243.34|3250.15|3241.45|39
1631287390000|2021-09-10 15:23:10|3250.89|3242.19|3249.4|3240.7|3251.39|3242.69|3247.49|3238.79|40
1631287400000|2021-09-10 15:23:20|3249.28|3240.58|3248.5|3239.8|3249.48|3240.78|3247.4|3238.7|40
1631287410000|2021-09-10 15:23:30|3248.58|3239.88|3249.73|3241.03|3250.3|3241.6|3248.58|3239.88|38
1631287420000|2021-09-10 15:23:40|3249.79|3241.09|3250.16|3241.46|3250.86|3242.16|3249.79|3241.09|37
1631287430000|2021-09-10 15:23:50|3250.24|3241.54|3250.56|3241.86|3251.22|3242.52|3249.83|3241.13|37
1631287440000|2021-09-10 15:24:00|3249.96|3241.26|3252.68|3243.98|3253.25|3244.55|3249.52|3240.82|38
1631287450000|2021-09-10 15:24:10|3252.6|3243.9|3253.22|3244.52|3253.32|3244.62|3252.13|3243.43|38
1631287460000|2021-09-10 15:24:20|3253.23|3244.53|3251.44|3242.74|3253.23|3244.53|3250.24|3241.54|38
1631287470000|2021-09-10 15:24:30|3251.25|3242.55|3250.38|3241.68|3251.48|3242.78|3249.74|3241.04|39
1631287480000|2021-09-10 15:24:40|3250.41|3241.71|3251.82|3243.12|3251.84|3243.14|3250.14|3241.44|40
1631287490000|2021-09-10 15:24:50|3252.03|3243.33|3251.53|3242.83|3252.03|3243.33|3250.66|3241.96|38
1631287500000|2021-09-10 15:25:00|3251.49|3242.79|3248.72|3240.02|3251.49|3242.79|3247.76|3239.06|39
1631287510000|2021-09-10 15:25:10|3248.82|3240.12|3249.04|3240.34|3249.05|3240.35|3247.98|3239.28|36
1631287520000|2021-09-10 15:25:20|3250.58|3241.88|3256.74|3248.04|3256.8|3248.1|3250.58|3241.88|40
1631287530000|2021-09-10 15:25:30|3256.75|3248.05|3256.04|3247.34|3257.61|3248.91|3255.88|3247.18|39
1631287540000|2021-09-10 15:25:40|3256.24|3247.54|3259.92|3251.22|3259.92|3251.22|3256.24|3247.54|39
1631287550000|2021-09-10 15:25:50|3259.87|3251.17|3261.61|3252.91|3261.64|3252.94|3258.9|3250.2|38
1631287560000|2021-09-10 15:26:00|3261.57|3252.87|3258.75|3250.05|3261.57|3252.87|3258.75|3250.05|39
1631287570000|2021-09-10 15:26:10|3258.82|3250.12|3258.57|3249.87|3259.08|3250.38|3257.08|3248.38|39
1631287580000|2021-09-10 15:26:20|3258.48|3249.78|3259.99|3251.29|3260|3251.3|3257.9|3249.2|36
1631287590000|2021-09-10 15:26:30|3260.04|3251.34|3260.11|3251.41|3260.61|3251.91|3259.98|3251.28|33
1631287600000|2021-09-10 15:26:40|3260.08|3251.38|3259.28|3250.58|3261.86|3253.16|3259.1|3250.4|37
1631287610000|2021-09-10 15:26:50|3259.36|3250.66|3258.62|3249.92|3259.67|3250.97|3256.6|3247.9|36
1631287620000|2021-09-10 15:27:00|3258.54|3249.84|3258.24|3249.54|3259.08|3250.38|3257.33|3248.63|39
1631287630000|2021-09-10 15:27:10|3258.09|3249.39|3256.78|3248.08|3258.3|3249.6|3255.16|3246.46|40
1631287640000|2021-09-10 15:27:20|3256.35|3247.65|3256.38|3247.68|3256.51|3247.81|3255.84|3247.14|38
1631287650000|2021-09-10 15:27:30|3257.03|3248.33|3262.23|3253.53|3262.44|3253.74|3257.03|3248.33|40
1631287660000|2021-09-10 15:27:40|3262.36|3253.66|3262.78|3254.08|3263.51|3254.81|3262.36|3253.66|40
1631287670000|2021-09-10 15:27:50|3262.74|3254.04|3263.08|3254.38|3264.18|3255.48|3262.74|3254.04|35
1631287680000|2021-09-10 15:28:00|3263.26|3254.56|3266.24|3257.54|3267.84|3259.14|3262.75|3254.05|38
1631287690000|2021-09-10 15:28:10|3265.8|3257.1|3266.37|3257.67|3268.2|3259.5|3265.8|3257.1|40
1631287700000|2021-09-10 15:28:20|3266.41|3257.71|3267.64|3258.94|3267.64|3258.94|3264.37|3255.67|40
1631287710000|2021-09-10 15:28:30|3267.75|3259.05|3265.59|3256.89|3268|3259.3|3265.59|3256.89|39
1631287720000|2021-09-10 15:28:40|3265.72|3257.02|3265.06|3256.36|3266.64|3257.94|3264.96|3256.26|39
1631287730000|2021-09-10 15:28:50|3264.84|3256.14|3263.28|3254.58|3264.84|3256.14|3263.02|3254.32|38
1631287740000|2021-09-10 15:29:00|3263.21|3254.51|3262.57|3253.87|3263.25|3254.55|3261.06|3252.36|40
1631287750000|2021-09-10 15:29:10|3262.99|3254.29|3263.75|3255.05|3264.72|3256.02|3262.78|3254.08|40
1631287760000|2021-09-10 15:29:20|3264.23|3255.53|3266.47|3257.77|3267.34|3258.64|3264.09|3255.39|37
1631287770000|2021-09-10 15:29:30|3266.46|3257.76|3266.79|3258.09|3266.95|3258.25|3266.02|3257.32|38
1631287780000|2021-09-10 15:29:40|3266.86|3258.16|3267.09|3258.39|3267.34|3258.64|3266.74|3258.04|34
1631287790000|2021-09-10 15:29:50|3267.1|3258.4|3270|3261.3|3270.73|3262.03|3266.89|3258.19|39
1631287800000|2021-09-10 15:30:00|3270.15|3261.45|3267.6|3258.9|3270.17|3261.47|3267.09|3258.39|37
1631287810000|2021-09-10 15:30:10|3267.63|3258.93|3269.65|3260.95|3269.65|3260.95|3265.99|3257.29|39
1631287820000|2021-09-10 15:30:20|3269.48|3260.78|3270.94|3262.24|3271.02|3262.32|3268.84|3260.14|38
1631287830000|2021-09-10 15:30:30|3270.65|3261.95|3272.11|3263.41|3272.37|3263.67|3269.81|3261.11|40
1631287840000|2021-09-10 15:30:40|3271.91|3263.21|3276.12|3267.42|3277.15|3268.45|3271.63|3262.93|39
1631287850000|2021-09-10 15:30:50|3275.69|3266.99|3274.51|3265.81|3275.83|3267.13|3273.59|3264.89|39
1631287860000|2021-09-10 15:31:00|3274.18|3265.48|3270.6|3261.9|3274.18|3265.48|3270.57|3261.87|38
1631287870000|2021-09-10 15:31:10|3270.65|3261.95|3273.86|3265.16|3274.57|3265.87|3269.44|3260.74|35
1631287880000|2021-09-10 15:31:20|3274.21|3265.51|3272.75|3264.05|3274.69|3265.99|3272.75|3264.05|39
1631287890000|2021-09-10 15:31:30|3272.83|3264.13|3272.3|3263.6|3273.3|3264.6|3271.57|3262.87|40
1631287900000|2021-09-10 15:31:40|3272.03|3263.33|3271.83|3263.13|3272.72|3264.02|3271.53|3262.83|39
1631287910000|2021-09-10 15:31:50|3271.54|3262.84|3271|3262.3|3271.92|3263.22|3270.8|3262.1|39
1631287920000|2021-09-10 15:32:00|3271.07|3262.37|3271.8|3263.1|3273.11|3264.41|3270.97|3262.27|36
1631287930000|2021-09-10 15:32:10|3271.95|3263.25|3272.27|3263.57|3272.54|3263.84|3271.36|3262.66|37
1631287940000|2021-09-10 15:32:20|3272.42|3263.72|3272.17|3263.47|3272.42|3263.72|3269.89|3261.19|36
1631287950000|2021-09-10 15:32:30|3272.27|3263.57|3271.98|3263.28|3273.12|3264.42|3271.72|3263.02|37
1631287960000|2021-09-10 15:32:40|3271.64|3262.94|3272.91|3264.21|3273.16|3264.46|3270.77|3262.07|39
1631287970000|2021-09-10 15:32:50|3272.87|3264.17|3269.94|3261.24|3272.87|3264.17|3269.94|3261.24|36
1631287980000|2021-09-10 15:33:00|3270.3|3261.6|3266.82|3258.12|3270.3|3261.6|3266.74|3258.04|34
1631287990000|2021-09-10 15:33:10|3266.85|3258.15|3266.55|3257.85|3267.04|3258.34|3263.6|3254.9|40
1631288000000|2021-09-10 15:33:20|3266.59|3257.89|3265.38|3256.68|3266.86|3258.16|3264.56|3255.86|39
1631288010000|2021-09-10 15:33:30|3265.54|3256.84|3267.36|3258.66|3269.11|3260.41|3265.22|3256.52|40
1631288020000|2021-09-10 15:33:40|3267.3|3258.6|3266.63|3257.93|3267.3|3258.6|3266.1|3257.4|38
1631288030000|2021-09-10 15:33:50|3266.5|3257.8|3269.17|3260.47|3269.29|3260.59|3266.5|3257.8|37
1631288040000|2021-09-10 15:34:00|3269.2|3260.5|3271.91|3263.21|3271.94|3263.24|3268.65|3259.95|36
1631288050000|2021-09-10 15:34:10|3271.94|3263.24|3270.87|3262.17|3271.94|3263.24|3270.5|3261.8|37
1631288060000|2021-09-10 15:34:20|3270.84|3262.14|3269.48|3260.78|3270.92|3262.22|3269.48|3260.78|32
1631288070000|2021-09-10 15:34:30|3269.49|3260.79|3268.7|3260|3269.93|3261.23|3268.63|3259.93|24
1631288080000|2021-09-10 15:34:40|3268.77|3260.07|3267.75|3259.05|3268.78|3260.08|3267.47|3258.77|31
1631288090000|2021-09-10 15:34:50|3267.64|3258.94|3269.24|3260.54|3269.75|3261.05|3267.1|3258.4|38
1631288100000|2021-09-10 15:35:00|3269.11|3260.41|3267.28|3258.58|3269.11|3260.41|3267.22|3258.52|39
1631288110000|2021-09-10 15:35:10|3266.93|3258.23|3265.4|3256.7|3267.26|3258.56|3264.91|3256.21|39
1631288120000|2021-09-10 15:35:20|3265.41|3256.71|3265.48|3256.78|3268.36|3259.66|3265.41|3256.71|39
1631288130000|2021-09-10 15:35:30|3265.43|3256.73|3266.92|3258.22|3267.46|3258.76|3265.27|3256.57|35
1631288140000|2021-09-10 15:35:40|3266.91|3258.21|3267.69|3258.99|3269.05|3260.35|3266.85|3258.15|34
1631288150000|2021-09-10 15:35:50|3267.62|3258.92|3267.47|3258.77|3267.66|3258.96|3267.36|3258.66|34
1631288160000|2021-09-10 15:36:00|3267.46|3258.76|3269.14|3260.44|3269.6|3260.9|3267.42|3258.72|35
1631288170000|2021-09-10 15:36:10|3269|3260.3|3267.14|3258.44|3269.71|3261.01|3267.14|3258.44|36
1631288180000|2021-09-10 15:36:20|3267.13|3258.43|3268.11|3259.41|3268.23|3259.53|3266.71|3258.01|35
1631288190000|2021-09-10 15:36:30|3268.12|3259.42|3268.22|3259.52|3268.22|3259.52|3267.96|3259.26|34
1631288200000|2021-09-10 15:36:40|3268.18|3259.48|3270.27|3261.57|3270.27|3261.57|3267.27|3258.57|38
1631288210000|2021-09-10 15:36:50|3270.3|3261.6|3270.86|3262.16|3270.86|3262.16|3269.22|3260.52|35
1631288220000|2021-09-10 15:37:00|3270.75|3262.05|3268.94|3260.24|3270.79|3262.09|3268.29|3259.59|38
1631288230000|2021-09-10 15:37:10|3268.84|3260.14|3271.64|3262.94|3271.64|3262.94|3267.33|3258.63|38
1631288240000|2021-09-10 15:37:20|3271.56|3262.86|3271.65|3262.95|3272.05|3263.35|3271.08|3262.38|37
1631288250000|2021-09-10 15:37:30|3271.83|3263.13|3269.67|3260.97|3272.13|3263.43|3269.67|3260.97|39
1631288260000|2021-09-10 15:37:40|3269.54|3260.84|3269.11|3260.41|3270.27|3261.57|3268.71|3260.01|36
1631288270000|2021-09-10 15:37:50|3269.03|3260.33|3268.95|3260.25|3269.23|3260.53|3267.99|3259.29|39
1631288280000|2021-09-10 15:38:00|3269.01|3260.31|3266.6|3257.9|3269.36|3260.66|3266.6|3257.9|35
1631288290000|2021-09-10 15:38:10|3266.65|3257.95|3267.55|3258.85|3267.66|3258.96|3266.09|3257.39|35
1631288300000|2021-09-10 15:38:20|3267.01|3258.31|3268.56|3259.86|3268.56|3259.86|3267.01|3258.31|39
1631288310000|2021-09-10 15:38:30|3268.66|3259.96|3269.34|3260.64|3269.34|3260.64|3268.66|3259.96|33
1631288320000|2021-09-10 15:38:40|3269.36|3260.66|3270.54|3261.84|3270.54|3261.84|3269.02|3260.32|39
1631288330000|2021-09-10 15:38:50|3270.9|3262.2|3271.23|3262.53|3272.94|3264.24|3270.4|3261.7|34
1631288340000|2021-09-10 15:39:00|3270.97|3262.27|3270.25|3261.55|3270.97|3262.27|3269.63|3260.93|37
1631288350000|2021-09-10 15:39:10|3270.16|3261.46|3271.44|3262.74|3271.52|3262.82|3270.12|3261.42|36
1631288360000|2021-09-10 15:39:20|3271.45|3262.75|3279.5|3270.8|3280.33|3271.63|3271.45|3262.75|38
1631288370000|2021-09-10 15:39:30|3279.51|3270.81|3280.09|3271.39|3280.09|3271.39|3278.04|3269.34|38
1631288380000|2021-09-10 15:39:40|3281.24|3272.54|3281.96|3273.26|3282.73|3274.03|3280.86|3272.16|35
1631288390000|2021-09-10 15:39:50|3282.04|3273.34|3280.26|3271.56|3282.39|3273.69|3279.95|3271.25|39
1631288400000|2021-09-10 15:40:00|3280.22|3271.52|3282.32|3273.62|3282.5|3273.8|3280.02|3271.32|38
1631288410000|2021-09-10 15:40:10|3282.29|3273.59|3284.45|3275.75|3284.57|3275.87|3282.29|3273.59|39
1631288420000|2021-09-10 15:40:20|3284.71|3276.01|3285.31|3276.61|3285.63|3276.93|3284.13|3275.43|38
1631288430000|2021-09-10 15:40:30|3285.4|3276.7|3283.04|3274.34|3285.53|3276.83|3282.95|3274.25|39
1631288440000|2021-09-10 15:40:40|3283.03|3274.33|3283.5|3274.8|3284.28|3275.58|3282.51|3273.81|39
1631288450000|2021-09-10 15:40:50|3283.73|3275.03|3284.57|3275.87|3284.99|3276.29|3282.26|3273.56|36
1631288460000|2021-09-10 15:41:00|3284.52|3275.82|3285.42|3276.72|3286.54|3277.84|3284.48|3275.78|39
1631288470000|2021-09-10 15:41:10|3285.55|3276.85|3287.67|3278.97|3288|3279.3|3284.74|3276.04|40
1631288480000|2021-09-10 15:41:20|3287.93|3279.23|3287.74|3279.04|3290.32|3281.62|3287.33|3278.63|39
1631288490000|2021-09-10 15:41:30|3287.57|3278.87|3288.41|3279.71|3288.5|3279.8|3287.05|3278.35|37
1631288500000|2021-09-10 15:41:40|3288.53|3279.83|3289.43|3280.73|3290.13|3281.43|3288.53|3279.83|36
1631288510000|2021-09-10 15:41:50|3289.1|3280.4|3288.51|3279.81|3289.1|3280.4|3287.61|3278.91|39
1631288520000|2021-09-10 15:42:00|3288.53|3279.83|3285.92|3277.22|3288.86|3280.16|3285.42|3276.72|40
1631288530000|2021-09-10 15:42:10|3285.91|3277.21|3286.52|3277.82|3286.54|3277.84|3285.7|3277|39
1631288540000|2021-09-10 15:42:20|3286.58|3277.88|3289.48|3280.78|3290.13|3281.43|3286.58|3277.88|38
1631288550000|2021-09-10 15:42:30|3289.6|3280.9|3290.15|3281.45|3290.37|3281.67|3288.95|3280.25|39
1631288560000|2021-09-10 15:42:40|3289.25|3280.55|3290.56|3281.86|3290.91|3282.21|3287.72|3279.02|40
1631288570000|2021-09-10 15:42:50|3290.58|3281.88|3290.15|3281.45|3291.83|3283.13|3290.1|3281.4|40
1631288580000|2021-09-10 15:43:00|3290.2|3281.5|3289.05|3280.35|3291.16|3282.46|3289|3280.3|37
1631288590000|2021-09-10 15:43:10|3288.89|3280.19|3291.59|3282.89|3291.59|3282.89|3286.48|3277.78|40
1631288600000|2021-09-10 15:43:20|3291.84|3283.14|3293.3|3284.6|3293.66|3284.96|3291.79|3283.09|39
1631288610000|2021-09-10 15:43:30|3293.12|3284.42|3294.06|3285.36|3294.43|3285.73|3291.84|3283.14|39
1631288620000|2021-09-10 15:43:40|3294.08|3285.38|3293.41|3284.71|3294.17|3285.47|3292.66|3283.96|40
1631288630000|2021-09-10 15:43:50|3293.5|3284.8|3294.14|3285.44|3294.35|3285.65|3293.5|3284.8|39
1631288640000|2021-09-10 15:44:00|3294.27|3285.57|3293.02|3284.32|3294.7|3286|3293.01|3284.31|35
1631288650000|2021-09-10 15:44:10|3292.99|3284.29|3292.5|3283.8|3294.21|3285.51|3291.87|3283.17|40
1631288660000|2021-09-10 15:44:20|3293.05|3284.35|3293.91|3285.21|3294.12|3285.42|3293.02|3284.32|36
1631288670000|2021-09-10 15:44:30|3293.92|3285.22|3295.86|3287.16|3295.86|3287.16|3293.92|3285.22|30
1631288680000|2021-09-10 15:44:40|3295.89|3287.19|3293.86|3285.16|3296.86|3288.16|3293.85|3285.15|38
1631288690000|2021-09-10 15:44:50|3293.66|3284.96|3294.74|3286.04|3295.89|3287.19|3292.72|3284.02|39
1631288700000|2021-09-10 15:45:00|3294.66|3285.96|3292.24|3283.54|3294.66|3285.96|3292.17|3283.47|35
1631288710000|2021-09-10 15:45:10|3292.23|3283.53|3289.04|3280.34|3292.35|3283.65|3288.22|3279.52|39
1631288720000|2021-09-10 15:45:20|3289.07|3280.37|3289.36|3280.66|3290.02|3281.32|3288.31|3279.61|38
1631288730000|2021-09-10 15:45:30|3289.35|3280.65|3287.36|3278.66|3289.35|3280.65|3287.36|3278.66|32
1631288740000|2021-09-10 15:45:40|3287.28|3278.58|3290.03|3281.33|3290.8|3282.1|3287.28|3278.58|39
1631288750000|2021-09-10 15:45:50|3289.95|3281.25|3287.84|3279.14|3289.95|3281.25|3287.84|3279.14|38
1631288760000|2021-09-10 15:46:00|3287.83|3279.13|3287.78|3279.08|3287.98|3279.28|3286.14|3277.44|38
1631288770000|2021-09-10 15:46:10|3287.84|3279.14|3289.12|3280.42|3289.14|3280.44|3287.17|3278.47|38
1631288780000|2021-09-10 15:46:20|3288.76|3280.06|3287.71|3279.01|3288.76|3280.06|3287.09|3278.39|38
1631288790000|2021-09-10 15:46:30|3287.68|3278.98|3290.25|3281.55|3290.48|3281.78|3287.31|3278.61|39
1631288800000|2021-09-10 15:46:40|3290.1|3281.4|3288.46|3279.76|3290.27|3281.57|3288.46|3279.76|36
1631288810000|2021-09-10 15:46:50|3288.49|3279.79|3289.81|3281.11|3290.03|3281.33|3288.44|3279.74|40
1631288820000|2021-09-10 15:47:00|3289.75|3281.05|3289.55|3280.85|3289.85|3281.15|3288.05|3279.35|33
1631288830000|2021-09-10 15:47:10|3289.57|3280.87|3289.59|3280.89|3289.77|3281.07|3289.42|3280.72|31
1631288840000|2021-09-10 15:47:20|3289.56|3280.86|3289.77|3281.07|3289.77|3281.07|3288.19|3279.49|33
1631288850000|2021-09-10 15:47:30|3289.78|3281.08|3293.12|3284.42|3293.94|3285.24|3289.78|3281.08|38
1631288860000|2021-09-10 15:47:40|3293.18|3284.48|3294|3285.3|3294.77|3286.07|3293.18|3284.48|38
1631288870000|2021-09-10 15:47:50|3293.68|3284.98|3292.43|3283.73|3293.68|3284.98|3291.09|3282.39|38
1631288880000|2021-09-10 15:48:00|3292.41|3283.71|3291.28|3282.58|3292.76|3284.06|3291.21|3282.51|34
1631288890000|2021-09-10 15:48:10|3291.3|3282.6|3290.34|3281.64|3291.82|3283.12|3290.34|3281.64|24
1631288900000|2021-09-10 15:48:20|3290.2|3281.5|3290.1|3281.4|3290.63|3281.93|3289.91|3281.21|35
1631288910000|2021-09-10 15:48:30|3290.23|3281.53|3292.12|3283.42|3292.41|3283.71|3290.18|3281.48|36
1631288920000|2021-09-10 15:48:40|3291.94|3283.24|3292.01|3283.31|3292.3|3283.6|3291.67|3282.97|34
1631288930000|2021-09-10 15:48:50|3292|3283.3|3290.27|3281.57|3292.02|3283.32|3290.27|3281.57|28
1631288940000|2021-09-10 15:49:00|3289.91|3281.21|3290.76|3282.06|3290.76|3282.06|3289.27|3280.57|36
1631288950000|2021-09-10 15:49:10|3290.85|3282.15|3290.21|3281.51|3291.4|3282.7|3290.21|3281.51|35
1631288960000|2021-09-10 15:49:20|3290.25|3281.55|3290.79|3282.09|3290.93|3282.23|3289.44|3280.74|37
1631288970000|2021-09-10 15:49:30|3290.78|3282.08|3292.93|3284.23|3293.02|3284.32|3290.44|3281.74|37
1631288980000|2021-09-10 15:49:40|3292.88|3284.18|3293.08|3284.38|3293.29|3284.59|3292.81|3284.11|34
1631288990000|2021-09-10 15:49:50|3293.07|3284.37|3290.11|3281.41|3293.15|3284.45|3289.78|3281.08|37
1631289000000|2021-09-10 15:50:00|3290.29|3281.59|3290.93|3282.23|3291.01|3282.31|3289.65|3280.95|40
1631289010000|2021-09-10 15:50:10|3290.94|3282.24|3291|3282.3|3291.91|3283.21|3290.94|3282.24|31
1631289020000|2021-09-10 15:50:20|3291.03|3282.33|3291.67|3282.97|3291.87|3283.17|3290.44|3281.74|34
1631289030000|2021-09-10 15:50:30|3291.69|3282.99|3291.45|3282.75|3292|3283.3|3291.44|3282.74|25
1631289040000|2021-09-10 15:50:40|3291.38|3282.68|3292.73|3284.03|3293.89|3285.19|3291.38|3282.68|38
1631289050000|2021-09-10 15:50:50|3292.91|3284.21|3293.65|3284.95|3293.74|3285.04|3292|3283.3|36
1631289060000|2021-09-10 15:51:00|3293.66|3284.96|3292.97|3284.27|3293.66|3284.96|3292.38|3283.68|35
1631289070000|2021-09-10 15:51:10|3293.07|3284.37|3294.22|3285.52|3294.32|3285.62|3292.9|3284.2|34
1631289080000|2021-09-10 15:51:20|3294.35|3285.65|3295.25|3286.55|3295.25|3286.55|3294.22|3285.52|34
1631289090000|2021-09-10 15:51:30|3295.3|3286.6|3295.72|3287.02|3296.16|3287.46|3295.27|3286.57|37
1631289100000|2021-09-10 15:51:40|3296.01|3287.31|3296.55|3287.85|3296.55|3287.85|3295.54|3286.84|33
1631289110000|2021-09-10 15:51:50|3296.45|3287.75|3296.12|3287.42|3296.61|3287.91|3295.18|3286.48|38
1631289120000|2021-09-10 15:52:00|3296.14|3287.44|3296.96|3288.26|3297.15|3288.45|3295.78|3287.08|38
1631289130000|2021-09-10 15:52:10|3296.94|3288.24|3297.94|3289.24|3298.61|3289.91|3296.85|3288.15|39
1631289140000|2021-09-10 15:52:20|3297.46|3288.76|3297.06|3288.36|3297.99|3289.29|3296.74|3288.04|37
1631289150000|2021-09-10 15:52:30|3297.15|3288.45|3300.34|3291.64|3300.34|3291.64|3297.15|3288.45|34
1631289160000|2021-09-10 15:52:40|3300.35|3291.65|3299.45|3290.75|3301.63|3292.93|3298.7|3290|35
1631289170000|2021-09-10 15:52:50|3299.69|3290.99|3305.63|3296.93|3309.61|3300.91|3299.67|3290.97|39
1631289180000|2021-09-10 15:53:00|3305.16|3296.46|3308.76|3300.06|3310.47|3301.77|3304.75|3296.05|36
1631289190000|2021-09-10 15:53:10|3308.89|3300.19|3308.77|3300.07|3309.74|3301.04|3307.34|3298.64|34
1631289200000|2021-09-10 15:53:20|3308.91|3300.21|3311.16|3302.46|3311.16|3302.46|3308.65|3299.95|28
1631289210000|2021-09-10 15:53:30|3311.19|3302.49|3314.06|3305.36|3315.99|3307.29|3310.96|3302.26|39
1631289220000|2021-09-10 15:53:40|3313.82|3305.12|3310.03|3301.33|3314.35|3305.65|3308.82|3300.12|40
1631289230000|2021-09-10 15:53:50|3309.46|3300.76|3308.2|3299.5|3309.93|3301.23|3307.94|3299.24|39
1631289240000|2021-09-10 15:54:00|3308.54|3299.84|3306.48|3297.78|3308.85|3300.15|3306.48|3297.78|39
1631289250000|2021-09-10 15:54:10|3307.01|3298.31|3305.63|3296.93|3308.51|3299.81|3305.52|3296.82|39
1631289260000|2021-09-10 15:54:20|3305.69|3296.99|3301.96|3293.26|3305.69|3296.99|3301.91|3293.21|37
1631289270000|2021-09-10 15:54:30|3301.75|3293.05|3305.93|3297.23|3305.93|3297.23|3301.56|3292.86|39
1631289280000|2021-09-10 15:54:40|3306.09|3297.39|3309.09|3300.39|3309.18|3300.48|3306.09|3297.39|38
1631289290000|2021-09-10 15:54:50|3309|3300.3|3305.58|3296.88|3309.02|3300.32|3304.64|3295.94|40
1631289300000|2021-09-10 15:55:00|3305.44|3296.74|3303.91|3295.21|3306.04|3297.34|3303.44|3294.74|37
1631289310000|2021-09-10 15:55:10|3303.87|3295.17|3301.52|3292.82|3303.87|3295.17|3301.24|3292.54|27
1631289320000|2021-09-10 15:55:20|3301.45|3292.75|3300.84|3292.14|3301.57|3292.87|3300.17|3291.47|32
1631289330000|2021-09-10 15:55:30|3300.7|3292|3300.1|3291.4|3300.7|3292|3299.94|3291.24|28
1631289340000|2021-09-10 15:55:40|3300.16|3291.46|3299.57|3290.87|3300.68|3291.98|3298.73|3290.03|31
1631289350000|2021-09-10 15:55:50|3298.85|3290.15|3298.72|3290.02|3299.96|3291.26|3297.35|3288.65|39
1631289360000|2021-09-10 15:56:00|3298.73|3290.03|3297.76|3289.06|3298.93|3290.23|3297.57|3288.87|37
1631289370000|2021-09-10 15:56:10|3297.85|3289.15|3298.76|3290.06|3298.78|3290.08|3297.4|3288.7|38
1631289380000|2021-09-10 15:56:20|3298.42|3289.72|3300.61|3291.91|3300.89|3292.19|3297.34|3288.64|39
1631289390000|2021-09-10 15:56:30|3300.8|3292.1|3300.66|3291.96|3301.17|3292.47|3300.01|3291.31|38
1631289400000|2021-09-10 15:56:40|3300.54|3291.84|3301.89|3293.19|3303.53|3294.83|3300.54|3291.84|39
1631289410000|2021-09-10 15:56:50|3301.84|3293.14|3303.87|3295.17|3303.94|3295.24|3301.38|3292.68|33
1631289420000|2021-09-10 15:57:00|3303.89|3295.19|3303.94|3295.24|3304.13|3295.43|3302.46|3293.76|38
1631289430000|2021-09-10 15:57:10|3303.93|3295.23|3303.84|3295.14|3304.22|3295.52|3303.62|3294.92|34
1631289440000|2021-09-10 15:57:20|3304|3295.3|3305.37|3296.67|3305.37|3296.67|3303.95|3295.25|32
1631289450000|2021-09-10 15:57:30|3305.31|3296.61|3307.95|3299.25|3308.1|3299.4|3305.31|3296.61|34
1631289460000|2021-09-10 15:57:40|3307.97|3299.27|3305.6|3296.9|3308.06|3299.36|3305.54|3296.84|38
1631289470000|2021-09-10 15:57:50|3305.45|3296.75|3303.69|3294.99|3305.67|3296.97|3303.48|3294.78|37
1631289480000|2021-09-10 15:58:00|3303.6|3294.9|3304.51|3295.81|3304.51|3295.81|3301.48|3292.78|37
1631289490000|2021-09-10 15:58:10|3304.4|3295.7|3304.54|3295.84|3304.72|3296.02|3304.14|3295.44|34
1631289500000|2021-09-10 15:58:20|3304.39|3295.69|3301.58|3292.88|3304.65|3295.95|3301.48|3292.78|39
1631289510000|2021-09-10 15:58:30|3301.5|3292.8|3304.41|3295.71|3304.66|3295.96|3301.2|3292.5|37
1631289520000|2021-09-10 15:58:40|3304.49|3295.79|3305.13|3296.43|3305.19|3296.49|3304.26|3295.56|35
1631289530000|2021-09-10 15:58:50|3305.11|3296.41|3303.78|3295.08|3305.16|3296.46|3303.78|3295.08|23
1631289540000|2021-09-10 15:59:00|3303.73|3295.03|3307.37|3298.67|3307.38|3298.68|3303.46|3294.76|33
1631289550000|2021-09-10 15:59:10|3307.4|3298.7|3305.55|3296.85|3307.4|3298.7|3305.42|3296.72|35
1631289560000|2021-09-10 15:59:20|3305.41|3296.71|3304.7|3296|3305.53|3296.83|3304.28|3295.58|26
1631289570000|2021-09-10 15:59:30|3304.35|3295.65|3304.49|3295.79|3306.44|3297.74|3304.35|3295.65|36
1631289580000|2021-09-10 15:59:40|3304.46|3295.76|3303.98|3295.28|3304.46|3295.76|3303.28|3294.58|34
1631289590000|2021-09-10 15:59:50|3303.84|3295.14|3303.77|3295.07|3304.52|3295.82|3303.38|3294.68|38
1631289600000|2021-09-10 16:00:00|3303.76|3295.06|3303.05|3294.35|3304.11|3295.41|3302.88|3294.18|35
1631289610000|2021-09-10 16:00:10|3302.84|3294.14|3300.28|3291.58|3302.84|3294.14|3300.06|3291.36|37
1631289620000|2021-09-10 16:00:20|3300.46|3291.76|3299.13|3290.43|3300.61|3291.91|3299.03|3290.33|38
1631289630000|2021-09-10 16:00:30|3299.18|3290.48|3297.03|3288.33|3299.32|3290.62|3297.03|3288.33|33
1631289640000|2021-09-10 16:00:40|3296.85|3288.15|3299.1|3290.4|3299.9|3291.2|3296.5|3287.8|37
1631289650000|2021-09-10 16:00:50|3298.92|3290.22|3298.87|3290.17|3298.92|3290.22|3297.84|3289.14|38
1631289660000|2021-09-10 16:01:00|3298.95|3290.25|3299.84|3291.14|3301.05|3292.35|3298.95|3290.25|37
1631289670000|2021-09-10 16:01:10|3299.87|3291.17|3301.93|3293.23|3303.4|3294.7|3299.86|3291.16|39
1631289680000|2021-09-10 16:01:20|3302.01|3293.31|3303.02|3294.32|3303.07|3294.37|3301.73|3293.03|36
1631289690000|2021-09-10 16:01:30|3303.08|3294.38|3301.12|3292.42|3303.5|3294.8|3300.64|3291.94|38
1631289700000|2021-09-10 16:01:40|3300.76|3292.06|3301.19|3292.49|3301.19|3292.49|3300.05|3291.35|38
1631289710000|2021-09-10 16:01:50|3301.14|3292.44|3301.64|3292.94|3303.2|3294.5|3301.14|3292.44|34
1631289720000|2021-09-10 16:02:00|3301.7|3293|3302.21|3293.51|3302.21|3293.51|3299.46|3290.76|40
1631289730000|2021-09-10 16:02:10|3302.32|3293.62|3302.87|3294.17|3302.87|3294.17|3300.85|3292.15|39
1631289740000|2021-09-10 16:02:20|3302.91|3294.21|3303.94|3295.24|3304.78|3296.08|3302.91|3294.21|34
1631289750000|2021-09-10 16:02:30|3303.9|3295.2|3304.99|3296.29|3304.99|3296.29|3303.68|3294.98|36
1631289760000|2021-09-10 16:02:40|3304.86|3296.16|3305.35|3296.65|3305.35|3296.65|3304.78|3296.08|38
1631289770000|2021-09-10 16:02:50|3305.34|3296.64|3305.94|3297.24|3306.61|3297.91|3304.84|3296.14|36
1631289780000|2021-09-10 16:03:00|3306.08|3297.38|3306.61|3297.91|3306.75|3298.05|3306.07|3297.37|38
1631289790000|2021-09-10 16:03:10|3306.6|3297.9|3308.64|3299.94|3308.77|3300.07|3306.32|3297.62|31
1631289800000|2021-09-10 16:03:20|3308.9|3300.2|3310.15|3301.45|3311.14|3302.44|3308.25|3299.55|34
1631289810000|2021-09-10 16:03:30|3310.14|3301.44|3309.74|3301.04|3310.14|3301.44|3307.43|3298.73|38
1631289820000|2021-09-10 16:03:40|3309.14|3300.44|3306.94|3298.24|3310.57|3301.87|3306.75|3298.05|39
1631289830000|2021-09-10 16:03:50|3306.96|3298.26|3302.87|3294.17|3307.2|3298.5|3302.87|3294.17|37
1631289840000|2021-09-10 16:04:00|3302.66|3293.96|3300.81|3292.11|3303.87|3295.17|3300.54|3291.84|39
1631289850000|2021-09-10 16:04:10|3300.62|3291.92|3298.66|3289.96|3300.86|3292.16|3298.12|3289.42|37
1631289860000|2021-09-10 16:04:20|3298.88|3290.18|3299.29|3290.59|3300.37|3291.67|3297.95|3289.25|39
1631289870000|2021-09-10 16:04:30|3299.22|3290.52|3301.85|3293.15|3301.85|3293.15|3299.05|3290.35|38
1631289880000|2021-09-10 16:04:40|3302.43|3293.73|3300.5|3291.8|3302.43|3293.73|3300.49|3291.79|32
1631289890000|2021-09-10 16:04:50|3300.49|3291.79|3300.56|3291.86|3300.56|3291.86|3300.38|3291.68|23
1631289900000|2021-09-10 16:05:00|3300.75|3292.05|3299.71|3291.01|3301.15|3292.45|3299.7|3291|39
1631289910000|2021-09-10 16:05:10|3299.8|3291.1|3298.52|3289.82|3299.84|3291.14|3298.18|3289.48|35
1631289920000|2021-09-10 16:05:20|3298.53|3289.83|3296.38|3287.68|3298.53|3289.83|3296.2|3287.5|38
1631289930000|2021-09-10 16:05:30|3295.97|3287.27|3294.37|3285.67|3296.03|3287.33|3294.11|3285.41|32
1631289940000|2021-09-10 16:05:40|3293.37|3284.67|3292.45|3283.75|3294.28|3285.58|3291.9|3283.2|39
1631289950000|2021-09-10 16:05:50|3292.43|3283.73|3291.15|3282.45|3294.27|3285.57|3291.15|3282.45|38
1631289960000|2021-09-10 16:06:00|3290.94|3282.24|3290.9|3282.2|3291.18|3282.48|3290.11|3281.41|39
1631289970000|2021-09-10 16:06:10|3290.89|3282.19|3294.32|3285.62|3294.32|3285.62|3290.63|3281.93|37
1631289980000|2021-09-10 16:06:20|3294.34|3285.64|3294.55|3285.85|3294.55|3285.85|3293.48|3284.78|37
1631289990000|2021-09-10 16:06:30|3294.56|3285.86|3294.94|3286.24|3296.38|3287.68|3294.4|3285.7|38
1631290000000|2021-09-10 16:06:40|3295.09|3286.39|3294.21|3285.51|3295.78|3287.08|3294.19|3285.49|40
1631290010000|2021-09-10 16:06:50|3294.29|3285.59|3293|3284.3|3294.63|3285.93|3293|3284.3|35
1631290020000|2021-09-10 16:07:00|3293.02|3284.32|3297.85|3289.15|3298.55|3289.85|3292.99|3284.29|35
1631290030000|2021-09-10 16:07:10|3297.42|3288.72|3296.58|3287.88|3297.52|3288.82|3296.36|3287.66|38
1631290040000|2021-09-10 16:07:20|3296.52|3287.82|3297.37|3288.67|3298.62|3289.92|3296.52|3287.82|38
1631290050000|2021-09-10 16:07:30|3297.16|3288.46|3294.25|3285.55|3297.16|3288.46|3294.14|3285.44|36
1631290060000|2021-09-10 16:07:40|3294.27|3285.57|3293.83|3285.13|3294.32|3285.62|3293.72|3285.02|37
1631290070000|2021-09-10 16:07:50|3293.77|3285.07|3296.47|3287.77|3296.47|3287.77|3293.58|3284.88|36
1631290080000|2021-09-10 16:08:00|3296.41|3287.71|3294.13|3285.43|3296.41|3287.71|3294.09|3285.39|37
1631290090000|2021-09-10 16:08:10|3294.1|3285.4|3293.27|3284.57|3295.63|3286.93|3293.22|3284.52|36
1631290100000|2021-09-10 16:08:20|3293.28|3284.58|3293.33|3284.63|3293.53|3284.83|3293.23|3284.53|33
1631290110000|2021-09-10 16:08:30|3293.31|3284.61|3292.49|3283.79|3293.93|3285.23|3292.06|3283.36|38
1631290120000|2021-09-10 16:08:40|3292.5|3283.8|3295.25|3286.55|3295.41|3286.71|3292.39|3283.69|30
1631290130000|2021-09-10 16:08:50|3295.26|3286.56|3294.8|3286.1|3295.36|3286.66|3294.52|3285.82|30
1631290140000|2021-09-10 16:09:00|3294.82|3286.12|3296.85|3288.15|3296.9|3288.2|3294.75|3286.05|34
1631290150000|2021-09-10 16:09:10|3296.86|3288.16|3298.67|3289.97|3298.93|3290.23|3296.67|3287.97|39
1631290160000|2021-09-10 16:09:20|3298.61|3289.91|3298.58|3289.88|3299.05|3290.35|3297.58|3288.88|34
1631290170000|2021-09-10 16:09:30|3298.57|3289.87|3297.21|3288.51|3298.57|3289.87|3296.58|3287.88|36
1631290180000|2021-09-10 16:09:40|3296.99|3288.29|3297.41|3288.71|3297.43|3288.73|3295.98|3287.28|37
1631290190000|2021-09-10 16:09:50|3297.46|3288.76|3296.25|3287.55|3297.47|3288.77|3296.15|3287.45|32
1631290200000|2021-09-10 16:10:00|3296.28|3287.58|3296.32|3287.62|3297.63|3288.93|3296.11|3287.41|37
1631290210000|2021-09-10 16:10:10|3296.22|3287.52|3295.53|3286.83|3296.32|3287.62|3295.53|3286.83|36
1631290220000|2021-09-10 16:10:20|3295.54|3286.84|3293.34|3284.64|3295.61|3286.91|3293.33|3284.63|34
1631290230000|2021-09-10 16:10:30|3293.31|3284.61|3293.35|3284.65|3293.8|3285.1|3293.23|3284.53|33
1631290240000|2021-09-10 16:10:40|3293.36|3284.66|3290.97|3282.27|3293.52|3284.82|3290.97|3282.27|33
1631290250000|2021-09-10 16:10:50|3290.9|3282.2|3290.23|3281.53|3290.9|3282.2|3289.89|3281.19|38
1631290260000|2021-09-10 16:11:00|3290.27|3281.57|3289.32|3280.62|3290.32|3281.62|3289.26|3280.56|33
1631290270000|2021-09-10 16:11:10|3287.68|3278.98|3286.73|3278.03|3287.85|3279.15|3286.44|3277.74|32
1631290280000|2021-09-10 16:11:20|3286.78|3278.08|3289.54|3280.84|3289.54|3280.84|3286.44|3277.74|37
1631290290000|2021-09-10 16:11:30|3289.79|3281.09|3287.58|3278.88|3289.9|3281.2|3287.31|3278.61|35
1631290300000|2021-09-10 16:11:40|3287.55|3278.85|3290.83|3282.13|3290.83|3282.13|3287.55|3278.85|37
1631290310000|2021-09-10 16:11:50|3290.79|3282.09|3292.96|3284.26|3293.64|3284.94|3290.79|3282.09|35
1631290320000|2021-09-10 16:12:00|3293.16|3284.46|3293.19|3284.49|3293.53|3284.83|3293.11|3284.41|26
1631290330000|2021-09-10 16:12:10|3293.2|3284.5|3291.8|3283.1|3293.25|3284.55|3291.8|3283.1|34
1631290340000|2021-09-10 16:12:20|3291.83|3283.13|3293.08|3284.38|3293.23|3284.53|3291.83|3283.13|28
1631290350000|2021-09-10 16:12:30|3293.11|3284.41|3293.11|3284.41|3293.44|3284.74|3293.08|3284.38|33
1631290360000|2021-09-10 16:12:40|3293.1|3284.4|3291.29|3282.59|3293.14|3284.44|3291.07|3282.37|28
1631290370000|2021-09-10 16:12:50|3291.31|3282.61|3290.88|3282.18|3291.87|3283.17|3290.88|3282.18|27
1631290380000|2021-09-10 16:13:00|3290.7|3282|3293.3|3284.6|3293.46|3284.76|3290.48|3281.78|34
1631290390000|2021-09-10 16:13:10|3293.17|3284.47|3291.45|3282.75|3293.17|3284.47|3291.38|3282.68|37
1631290400000|2021-09-10 16:13:20|3291.44|3282.74|3287.72|3279.02|3291.44|3282.74|3287.72|3279.02|38
1631290410000|2021-09-10 16:13:30|3287.74|3279.04|3287.16|3278.46|3288.4|3279.7|3286.76|3278.06|38
1631290420000|2021-09-10 16:13:40|3287.17|3278.47|3287.07|3278.37|3287.6|3278.9|3286.71|3278.01|36
1631290430000|2021-09-10 16:13:50|3287.54|3278.84|3288.19|3279.49|3289.85|3281.15|3287.54|3278.84|39
1631290440000|2021-09-10 16:14:00|3288.23|3279.53|3290.7|3282|3290.7|3282|3287.88|3279.18|34
1631290450000|2021-09-10 16:14:10|3290.8|3282.1|3292.17|3283.47|3292.17|3283.47|3289.13|3280.43|30
1631290460000|2021-09-10 16:14:20|3292.13|3283.43|3290.75|3282.05|3292.16|3283.46|3290.49|3281.79|39
1631290470000|2021-09-10 16:14:30|3290.78|3282.08|3293.26|3284.56|3293.5|3284.8|3290.78|3282.08|36
1631290480000|2021-09-10 16:14:40|3293.24|3284.54|3290.82|3282.12|3293.24|3284.54|3290.75|3282.05|38
1631290490000|2021-09-10 16:14:50|3290.83|3282.13|3289.24|3280.54|3291.53|3282.83|3289.2|3280.5|31
1631290500000|2021-09-10 16:15:00|3289.23|3280.53|3291.4|3282.7|3291.4|3282.7|3289.19|3280.49|39
1631290510000|2021-09-10 16:15:10|3291.74|3283.04|3293.99|3285.29|3294.87|3286.17|3291.74|3283.04|34
1631290520000|2021-09-10 16:15:20|3293.98|3285.28|3295.61|3286.91|3295.73|3287.03|3293.49|3284.79|35
1631290530000|2021-09-10 16:15:30|3295.6|3286.9|3296.31|3287.61|3296.69|3287.99|3295.26|3286.56|31
1631290540000|2021-09-10 16:15:40|3296.32|3287.62|3296.16|3287.46|3296.58|3287.88|3295.34|3286.64|30
1631290550000|2021-09-10 16:15:50|3296.02|3287.32|3297.61|3288.91|3297.89|3289.19|3296.02|3287.32|38
1631290560000|2021-09-10 16:16:00|3297.47|3288.77|3298.17|3289.47|3298.23|3289.53|3296.69|3287.99|37
1631290570000|2021-09-10 16:16:10|3298.47|3289.77|3299.16|3290.46|3299.16|3290.46|3296.27|3287.57|36
1631290580000|2021-09-10 16:16:20|3299.28|3290.58|3301.35|3292.65|3302.29|3293.59|3299.28|3290.58|37
1631290590000|2021-09-10 16:16:30|3301.34|3292.64|3298.89|3290.19|3301.34|3292.64|3298.89|3290.19|38
1631290600000|2021-09-10 16:16:40|3298.93|3290.23|3301.78|3293.08|3302.6|3293.9|3298.93|3290.23|38
1631290610000|2021-09-10 16:16:50|3301.84|3293.14|3303.8|3295.1|3304.46|3295.76|3301.84|3293.14|38
1631290620000|2021-09-10 16:17:00|3303.68|3294.98|3303.46|3294.76|3304.2|3295.5|3301.48|3292.78|37
1631290630000|2021-09-10 16:17:10|3303.47|3294.77|3302.21|3293.51|3303.58|3294.88|3301.5|3292.8|39
1631290640000|2021-09-10 16:17:20|3302.04|3293.34|3301.22|3292.52|3302.26|3293.56|3301.2|3292.5|29
1631290650000|2021-09-10 16:17:30|3301.3|3292.6|3300.71|3292.01|3301.96|3293.26|3300.58|3291.88|36
1631290660000|2021-09-10 16:17:40|3300.95|3292.25|3300.6|3291.9|3300.95|3292.25|3299.01|3290.31|36
1631290670000|2021-09-10 16:17:50|3300.67|3291.97|3299.95|3291.25|3300.67|3291.97|3298.64|3289.94|34
1631290680000|2021-09-10 16:18:00|3299.86|3291.16|3298.55|3289.85|3299.93|3291.23|3298.55|3289.85|37
1631290690000|2021-09-10 16:18:10|3298.67|3289.97|3298.59|3289.89|3300.67|3291.97|3298.59|3289.89|38
1631290700000|2021-09-10 16:18:20|3298.63|3289.93|3299|3290.3|3299.19|3290.49|3298.47|3289.77|38
1631290710000|2021-09-10 16:18:30|3298.95|3290.25|3299.98|3291.28|3300.12|3291.42|3298.95|3290.25|32
1631290720000|2021-09-10 16:18:40|3300.01|3291.31|3299.92|3291.22|3301.1|3292.4|3299.92|3291.22|34
1631290730000|2021-09-10 16:18:50|3299.84|3291.14|3302.49|3293.79|3304.31|3295.61|3299.84|3291.14|30
1631290740000|2021-09-10 16:19:00|3302.94|3294.24|3304.03|3295.33|3304.7|3296|3302.49|3293.79|30
1631290750000|2021-09-10 16:19:10|3304.83|3296.13|3304.62|3295.92|3305.08|3296.38|3304.03|3295.33|25
1631290760000|2021-09-10 16:19:20|3304.56|3295.86|3304.63|3295.93|3305.25|3296.55|3304.56|3295.86|39
1631290770000|2021-09-10 16:19:30|3304.62|3295.92|3306.03|3297.33|3306.25|3297.55|3304.62|3295.92|38
1631290780000|2021-09-10 16:19:40|3306.06|3297.36|3307.27|3298.57|3307.44|3298.74|3306.02|3297.32|30
1631290790000|2021-09-10 16:19:50|3307.26|3298.56|3307.88|3299.18|3308.28|3299.58|3307.17|3298.47|33
1631290800000|2021-09-10 16:20:00|3307.93|3299.23|3307.61|3298.91|3307.95|3299.25|3307.25|3298.55|31
1631290810000|2021-09-10 16:20:10|3307.66|3298.96|3306.7|3298|3307.87|3299.17|3306.7|3298|34
1631290820000|2021-09-10 16:20:20|3306.31|3297.61|3306.47|3297.77|3306.59|3297.89|3304.94|3296.24|35
1631290830000|2021-09-10 16:20:30|3306.42|3297.72|3304.92|3296.22|3306.43|3297.73|3304.76|3296.06|30
1631290840000|2021-09-10 16:20:40|3304.88|3296.18|3302.66|3293.96|3304.88|3296.18|3301.86|3293.16|40
1631290850000|2021-09-10 16:20:50|3302.77|3294.07|3304.61|3295.91|3305.47|3296.77|3302.72|3294.02|35
1631290860000|2021-09-10 16:21:00|3304.71|3296.01|3301.71|3293.01|3304.85|3296.15|3301.71|3293.01|38
1631290870000|2021-09-10 16:21:10|3301.64|3292.94|3300.9|3292.2|3301.64|3292.94|3300.61|3291.91|37
1631290880000|2021-09-10 16:21:20|3300.71|3292.01|3301.71|3293.01|3302.29|3293.59|3300.67|3291.97|34
1631290890000|2021-09-10 16:21:30|3301.64|3292.94|3302.15|3293.45|3302.15|3293.45|3301.52|3292.82|31
1631290900000|2021-09-10 16:21:40|3302.12|3293.42|3301.43|3292.73|3302.15|3293.45|3301.21|3292.51|38
1631290910000|2021-09-10 16:21:50|3301.18|3292.48|3302.39|3293.69|3302.39|3293.69|3300.58|3291.88|36
1631290920000|2021-09-10 16:22:00|3302.4|3293.7|3303.16|3294.46|3303.16|3294.46|3302.13|3293.43|35
1631290930000|2021-09-10 16:22:10|3303.35|3294.65|3303.63|3294.93|3303.81|3295.11|3303.08|3294.38|36
1631290940000|2021-09-10 16:22:20|3303.84|3295.14|3305.33|3296.63|3306|3297.3|3303.67|3294.97|36
1631290950000|2021-09-10 16:22:30|3305.32|3296.62|3306.83|3298.13|3306.83|3298.13|3305.11|3296.41|34
1631290960000|2021-09-10 16:22:40|3306.62|3297.92|3308|3299.3|3308.63|3299.93|3306.62|3297.92|36
1631290970000|2021-09-10 16:22:50|3307.67|3298.97|3307.03|3298.33|3308.6|3299.9|3306.67|3297.97|38
1631290980000|2021-09-10 16:23:00|3307.01|3298.31|3308.57|3299.87|3308.59|3299.89|3306.87|3298.17|36
1631290990000|2021-09-10 16:23:10|3308.6|3299.9|3307.79|3299.09|3308.63|3299.93|3307.79|3299.09|32
1631291000000|2021-09-10 16:23:20|3307.84|3299.14|3307.67|3298.97|3308.14|3299.44|3307.52|3298.82|37
1631291010000|2021-09-10 16:23:30|3307.66|3298.96|3307.8|3299.1|3307.84|3299.14|3307.44|3298.74|29
1631291020000|2021-09-10 16:23:40|3307.86|3299.16|3307.19|3298.49|3307.87|3299.17|3307.19|3298.49|28
1631291030000|2021-09-10 16:23:50|3307.2|3298.5|3304.53|3295.83|3307.22|3298.52|3304.53|3295.83|34
1631291040000|2021-09-10 16:24:00|3304.52|3295.82|3305.81|3297.11|3305.81|3297.11|3304.49|3295.79|38
1631291050000|2021-09-10 16:24:10|3305.86|3297.16|3305.73|3297.03|3305.86|3297.16|3305.55|3296.85|36
1631291060000|2021-09-10 16:24:20|3305.7|3297|3307.97|3299.27|3308.13|3299.43|3305.67|3296.97|36
1631291070000|2021-09-10 16:24:30|3307.86|3299.16|3307.76|3299.06|3308.05|3299.35|3307.31|3298.61|34
1631291080000|2021-09-10 16:24:40|3307.78|3299.08|3308.89|3300.19|3308.89|3300.19|3307.52|3298.82|22
1631291090000|2021-09-10 16:24:50|3308.88|3300.18|3308.76|3300.06|3308.89|3300.19|3308.52|3299.82|27
1631291100000|2021-09-10 16:25:00|3308.77|3300.07|3308.86|3300.16|3308.92|3300.22|3308.69|3299.99|23
1631291110000|2021-09-10 16:25:10|3308.85|3300.15|3307.57|3298.87|3308.86|3300.16|3307.38|3298.68|38
1631291120000|2021-09-10 16:25:20|3307.68|3298.98|3305.61|3296.91|3307.99|3299.29|3305.26|3296.56|35
1631291130000|2021-09-10 16:25:30|3305.55|3296.85|3306.44|3297.74|3306.44|3297.74|3305.55|3296.85|36
1631291140000|2021-09-10 16:25:40|3306.43|3297.73|3307.36|3298.66|3307.36|3298.66|3306.36|3297.66|34
1631291150000|2021-09-10 16:25:50|3307.32|3298.62|3308.98|3300.28|3309.07|3300.37|3307.17|3298.47|39
1631291160000|2021-09-10 16:26:00|3309.03|3300.33|3307.5|3298.8|3309.1|3300.4|3307.14|3298.44|37
1631291170000|2021-09-10 16:26:10|3307.57|3298.87|3309.06|3300.36|3309.08|3300.38|3307.53|3298.83|36
1631291180000|2021-09-10 16:26:20|3309.08|3300.38|3310.47|3301.77|3310.64|3301.94|3309.02|3300.32|32
1631291190000|2021-09-10 16:26:30|3310.62|3301.92|3310.79|3302.09|3311.05|3302.35|3310.46|3301.76|32
1631291200000|2021-09-10 16:26:40|3311.17|3302.47|3310.01|3301.31|3311.34|3302.64|3309.8|3301.1|37
1631291210000|2021-09-10 16:26:50|3310.07|3301.37|3308.92|3300.22|3310.1|3301.4|3308.92|3300.22|31
1631291220000|2021-09-10 16:27:00|3308.9|3300.2|3306.91|3298.21|3308.9|3300.2|3306.64|3297.94|36
1631291230000|2021-09-10 16:27:10|3306.82|3298.12|3308.29|3299.59|3308.4|3299.7|3306.78|3298.08|34
1631291240000|2021-09-10 16:27:20|3308.28|3299.58|3308.19|3299.49|3308.57|3299.87|3308.19|3299.49|33
1631291250000|2021-09-10 16:27:30|3308.2|3299.5|3308.81|3300.11|3308.99|3300.29|3308.19|3299.49|32
1631291260000|2021-09-10 16:27:40|3308.85|3300.15|3308.99|3300.29|3309.21|3300.51|3308.85|3300.15|28
1631291270000|2021-09-10 16:27:50|3308.98|3300.28|3308.91|3300.21|3309.04|3300.34|3308.78|3300.08|33
1631291280000|2021-09-10 16:28:00|3308.92|3300.22|3306.81|3298.11|3308.95|3300.25|3306.2|3297.5|33
1631291290000|2021-09-10 16:28:10|3306.84|3298.14|3305.66|3296.96|3306.84|3298.14|3305.41|3296.71|37
1631291300000|2021-09-10 16:28:20|3305.68|3296.98|3304.76|3296.06|3305.89|3297.19|3304.48|3295.78|37
1631291310000|2021-09-10 16:28:30|3304.72|3296.02|3304.29|3295.59|3304.75|3296.05|3303.11|3294.41|37
1631291320000|2021-09-10 16:28:40|3304.31|3295.61|3305.59|3296.89|3306.54|3297.84|3304.29|3295.59|38
1631291330000|2021-09-10 16:28:50|3305.8|3297.1|3307.2|3298.5|3307.2|3298.5|3305.67|3296.97|37
1631291340000|2021-09-10 16:29:00|3307.16|3298.46|3307.37|3298.67|3307.37|3298.67|3307.02|3298.32|30
1631291350000|2021-09-10 16:29:10|3307.36|3298.66|3305.29|3296.59|3307.36|3298.66|3305.29|3296.59|33
1631291360000|2021-09-10 16:29:20|3304.76|3296.06|3304.67|3295.97|3304.99|3296.29|3304.55|3295.85|29
1631291370000|2021-09-10 16:29:30|3304.76|3296.06|3306.17|3297.47|3306.94|3298.24|3304.76|3296.06|33
1631291380000|2021-09-10 16:29:40|3306.13|3297.43|3306.72|3298.02|3307|3298.3|3305.28|3296.58|34
1631291390000|2021-09-10 16:29:50|3306.71|3298.01|3305.16|3296.46|3306.82|3298.12|3304.68|3295.98|39
1631291400000|2021-09-10 16:30:00|3305.2|3296.5|3307.24|3298.54|3307.24|3298.54|3305.1|3296.4|34
1631291410000|2021-09-10 16:30:10|3307.22|3298.52|3307.28|3298.58|3307.64|3298.94|3307.07|3298.37|28
1631291420000|2021-09-10 16:30:20|3307.27|3298.57|3307.58|3298.88|3307.95|3299.25|3307.27|3298.57|25
1631291430000|2021-09-10 16:30:30|3307.63|3298.93|3308.12|3299.42|3308.12|3299.42|3307.6|3298.9|22
1631291440000|2021-09-10 16:30:40|3308.14|3299.44|3307.68|3298.98|3308.14|3299.44|3306.51|3297.81|22
1631291450000|2021-09-10 16:30:50|3307.7|3299|3307.7|3299|3307.79|3299.09|3307.66|3298.96|23
1631291460000|2021-09-10 16:31:00|3307.71|3299.01|3307.72|3299.02|3307.98|3299.28|3307.61|3298.91|30
1631291470000|2021-09-10 16:31:10|3307.74|3299.04|3305.08|3296.38|3307.89|3299.19|3304.95|3296.25|36
1631291480000|2021-09-10 16:31:20|3305.05|3296.35|3306.75|3298.05|3306.89|3298.19|3305.05|3296.35|38
1631291490000|2021-09-10 16:31:30|3306.59|3297.89|3306.8|3298.1|3306.8|3298.1|3306.31|3297.61|33
1631291500000|2021-09-10 16:31:40|3306.85|3298.15|3306.89|3298.19|3307.38|3298.68|3306.79|3298.09|36
1631291510000|2021-09-10 16:31:50|3306.88|3298.18|3306.78|3298.08|3306.95|3298.25|3306.74|3298.04|32
1631291520000|2021-09-10 16:32:00|3306.81|3298.11|3302.96|3294.26|3306.91|3298.21|3302.96|3294.26|38
1631291530000|2021-09-10 16:32:10|3303.21|3294.51|3302.07|3293.37|3303.21|3294.51|3300.83|3292.13|38
1631291540000|2021-09-10 16:32:20|3302.16|3293.46|3301.27|3292.57|3302.49|3293.79|3300.79|3292.09|39
1631291550000|2021-09-10 16:32:30|3301.56|3292.86|3300.6|3291.9|3301.75|3293.05|3300.6|3291.9|37
1631291560000|2021-09-10 16:32:40|3300.71|3292.01|3301.4|3292.7|3302.04|3293.34|3300.43|3291.73|36
1631291570000|2021-09-10 16:32:50|3301.28|3292.58|3300.06|3291.36|3301.92|3293.22|3300.04|3291.34|36
1631291580000|2021-09-10 16:33:00|3299.76|3291.06|3299.73|3291.03|3300.67|3291.97|3299.14|3290.44|38
1631291590000|2021-09-10 16:33:10|3299.43|3290.73|3300.59|3291.89|3301|3292.3|3299.26|3290.56|35
1631291600000|2021-09-10 16:33:20|3300.6|3291.9|3300.54|3291.84|3300.84|3292.14|3300.22|3291.52|34
1631291610000|2021-09-10 16:33:30|3300.06|3291.36|3299.14|3290.44|3300.06|3291.36|3299.04|3290.34|38
1631291620000|2021-09-10 16:33:40|3299.13|3290.43|3298.87|3290.17|3299.14|3290.44|3298.75|3290.05|34
1631291630000|2021-09-10 16:33:50|3299.28|3290.58|3298.89|3290.19|3299.38|3290.68|3298.89|3290.19|38
1631291640000|2021-09-10 16:34:00|3298.8|3290.1|3298.78|3290.08|3299.06|3290.36|3298.46|3289.76|38
1631291650000|2021-09-10 16:34:10|3299.13|3290.43|3300|3291.3|3300.21|3291.51|3299.06|3290.36|36
1631291660000|2021-09-10 16:34:20|3299.99|3291.29|3300.71|3292.01|3301.23|3292.53|3299.96|3291.26|32
1631291670000|2021-09-10 16:34:30|3300.47|3291.77|3300.23|3291.53|3300.68|3291.98|3299.99|3291.29|34
1631291680000|2021-09-10 16:34:40|3300.19|3291.49|3298.65|3289.95|3300.41|3291.71|3298.45|3289.75|30
1631291690000|2021-09-10 16:34:50|3298.8|3290.1|3298.52|3289.82|3299|3290.3|3298.49|3289.79|35
1631291700000|2021-09-10 16:35:00|3298.43|3289.73|3296.33|3287.63|3298.43|3289.73|3296.13|3287.43|30
1631291710000|2021-09-10 16:35:10|3296.28|3287.58|3293.85|3285.15|3296.33|3287.63|3293.85|3285.15|34
1631291720000|2021-09-10 16:35:20|3294.04|3285.34|3293.67|3284.97|3294.04|3285.34|3293.01|3284.31|35
1631291730000|2021-09-10 16:35:30|3293.5|3284.8|3293.76|3285.06|3294.04|3285.34|3293.3|3284.6|21
1631291740000|2021-09-10 16:35:40|3293.75|3285.05|3292.05|3283.35|3293.75|3285.05|3292.05|3283.35|25
1631291750000|2021-09-10 16:35:50|3292.25|3283.55|3291.54|3282.84|3292.25|3283.55|3291.06|3282.36|39
1631291760000|2021-09-10 16:36:00|3291.2|3282.5|3288.55|3279.85|3291.4|3282.7|3288.09|3279.39|36
1631291770000|2021-09-10 16:36:10|3288.53|3279.83|3288.85|3280.15|3288.9|3280.2|3288.48|3279.78|34
1631291780000|2021-09-10 16:36:20|3288.79|3280.09|3290.62|3281.92|3291.38|3282.68|3288.7|3280|37
1631291790000|2021-09-10 16:36:30|3290.64|3281.94|3293.56|3284.86|3293.57|3284.87|3290.43|3281.73|39
1631291800000|2021-09-10 16:36:40|3293.72|3285.02|3293.46|3284.76|3293.93|3285.23|3293.4|3284.7|37
1631291810000|2021-09-10 16:36:50|3293.12|3284.42|3292.08|3283.38|3293.18|3284.48|3292|3283.3|34
1631291820000|2021-09-10 16:37:00|3292.11|3283.41|3292.21|3283.51|3292.28|3283.58|3291.72|3283.02|35
1631291830000|2021-09-10 16:37:10|3292.19|3283.49|3292.98|3284.28|3292.98|3284.28|3290.52|3281.82|30
1631291840000|2021-09-10 16:37:20|3292.85|3284.15|3291.56|3282.86|3292.85|3284.15|3291|3282.3|38
1631291850000|2021-09-10 16:37:30|3291.59|3282.89|3291.16|3282.46|3292.51|3283.81|3291.09|3282.39|33
1631291860000|2021-09-10 16:37:40|3291.05|3282.35|3292.33|3283.63|3292.38|3283.68|3291.05|3282.35|32
1631291870000|2021-09-10 16:37:50|3292.34|3283.64|3292.77|3284.07|3292.87|3284.17|3292.33|3283.63|31
1631291880000|2021-09-10 16:38:00|3292.71|3284.01|3292.83|3284.13|3293.02|3284.32|3292.63|3283.93|36
1631291890000|2021-09-10 16:38:10|3292.78|3284.08|3290.26|3281.56|3293.23|3284.53|3290.26|3281.56|37
1631291900000|2021-09-10 16:38:20|3290.31|3281.61|3291.74|3283.04|3291.74|3283.04|3290.11|3281.41|37
1631291910000|2021-09-10 16:38:30|3291.72|3283.02|3288.43|3279.73|3291.82|3283.12|3288.2|3279.5|40
1631291920000|2021-09-10 16:38:40|3288.5|3279.8|3289.18|3280.48|3289.4|3280.7|3288.09|3279.39|39
1631291930000|2021-09-10 16:38:50|3289.25|3280.55|3289.52|3280.82|3290.22|3281.52|3288.97|3280.27|39
1631291940000|2021-09-10 16:39:00|3289.57|3280.87|3290.57|3281.87|3290.96|3282.26|3289.47|3280.77|37
1631291950000|2021-09-10 16:39:10|3290.69|3281.99|3290.39|3281.69|3290.69|3281.99|3290.19|3281.49|38
1631291960000|2021-09-10 16:39:20|3290.31|3281.61|3290.67|3281.97|3291.34|3282.64|3290.31|3281.61|33
1631291970000|2021-09-10 16:39:30|3290.87|3282.17|3290.85|3282.15|3291.3|3282.6|3290.63|3281.93|34
1631291980000|2021-09-10 16:39:40|3291.18|3282.48|3292.96|3284.26|3293.68|3284.98|3290.74|3282.04|33
1631291990000|2021-09-10 16:39:50|3292.86|3284.16|3293.58|3284.88|3293.72|3285.02|3292.51|3283.81|28
1631292000000|2021-09-10 16:40:00|3293.52|3284.82|3294.36|3285.66|3294.42|3285.72|3293.51|3284.81|29
1631292010000|2021-09-10 16:40:10|3294.11|3285.41|3291.22|3282.52|3294.11|3285.41|3290.98|3282.28|32
1631292020000|2021-09-10 16:40:20|3291.11|3282.41|3289.65|3280.95|3291.11|3282.41|3289.65|3280.95|37
1631292030000|2021-09-10 16:40:30|3289.62|3280.92|3289.72|3281.02|3289.9|3281.2|3289.6|3280.9|27
1631292040000|2021-09-10 16:40:40|3289.71|3281.01|3287.88|3279.18|3289.74|3281.04|3287.81|3279.11|35
1631292050000|2021-09-10 16:40:50|3287.84|3279.14|3287.8|3279.1|3287.89|3279.19|3287.7|3279|33
1631292060000|2021-09-10 16:41:00|3287.72|3279.02|3289.66|3280.96|3290.08|3281.38|3287.09|3278.39|40
1631292070000|2021-09-10 16:41:10|3289.57|3280.87|3291.47|3282.77|3291.62|3282.92|3289.42|3280.72|34
1631292080000|2021-09-10 16:41:20|3291.17|3282.47|3291.86|3283.16|3292.01|3283.31|3291.17|3282.47|34
1631292090000|2021-09-10 16:41:30|3291.83|3283.13|3291.76|3283.06|3292.02|3283.32|3291.08|3282.38|36
1631292100000|2021-09-10 16:41:40|3291.72|3283.02|3291.71|3283.01|3292.04|3283.34|3291.65|3282.95|34
1631292110000|2021-09-10 16:41:50|3291.67|3282.97|3293.1|3284.4|3293.1|3284.4|3290.42|3281.72|37
1631292120000|2021-09-10 16:42:00|3293.13|3284.43|3294.58|3285.88|3294.64|3285.94|3293.03|3284.33|36
1631292130000|2021-09-10 16:42:10|3294.51|3285.81|3295.34|3286.64|3296.6|3287.9|3294.45|3285.75|37
1631292140000|2021-09-10 16:42:20|3295.45|3286.75|3295.66|3286.96|3296.52|3287.82|3295.24|3286.54|39
1631292150000|2021-09-10 16:42:30|3295.67|3286.97|3296.2|3287.5|3296.2|3287.5|3295.43|3286.73|34
1631292160000|2021-09-10 16:42:40|3295.89|3287.19|3297.33|3288.63|3297.33|3288.63|3295.87|3287.17|37
1631292170000|2021-09-10 16:42:50|3297.32|3288.62|3294.67|3285.97|3297.33|3288.63|3294.47|3285.77|39
1631292180000|2021-09-10 16:43:00|3294.77|3286.07|3294.47|3285.77|3294.77|3286.07|3294.13|3285.43|37
1631292190000|2021-09-10 16:43:10|3294.51|3285.81|3294.61|3285.91|3294.71|3286.01|3294.24|3285.54|39
1631292200000|2021-09-10 16:43:20|3294.62|3285.92|3296.81|3288.11|3296.81|3288.11|3294.56|3285.86|36
1631292210000|2021-09-10 16:43:30|3296.54|3287.84|3296.42|3287.72|3297.13|3288.43|3296.29|3287.59|32
1631292220000|2021-09-10 16:43:40|3296.44|3287.74|3296.87|3288.17|3297.09|3288.39|3296.13|3287.43|29
1631292230000|2021-09-10 16:43:50|3296.93|3288.23|3296.71|3288.01|3296.95|3288.25|3296.51|3287.81|36
1631292240000|2021-09-10 16:44:00|3296.78|3288.08|3298.46|3289.76|3298.9|3290.2|3296.61|3287.91|32
1631292250000|2021-09-10 16:44:10|3299.43|3290.73|3298.86|3290.16|3299.43|3290.73|3298.38|3289.68|34
1631292260000|2021-09-10 16:44:20|3298.63|3289.93|3299.37|3290.67|3299.48|3290.78|3298.38|3289.68|35
1631292270000|2021-09-10 16:44:30|3299.44|3290.74|3301.22|3292.52|3301.3|3292.6|3299.36|3290.66|33
1631292280000|2021-09-10 16:44:40|3301.29|3292.59|3300.15|3291.45|3301.67|3292.97|3299.24|3290.54|37
1631292290000|2021-09-10 16:44:50|3300.09|3291.39|3298.39|3289.69|3301.25|3292.55|3298.39|3289.69|37
1631292300000|2021-09-10 16:45:00|3298.07|3289.37|3297.17|3288.47|3298.07|3289.37|3297.07|3288.37|36
1631292310000|2021-09-10 16:45:10|3297.12|3288.42|3295.99|3287.29|3297.12|3288.42|3295.99|3287.29|35
1631292320000|2021-09-10 16:45:20|3295.98|3287.28|3294.44|3285.74|3296.6|3287.9|3294.44|3285.74|37
1631292330000|2021-09-10 16:45:30|3294.38|3285.68|3294.07|3285.37|3294.5|3285.8|3293.76|3285.06|28
1631292340000|2021-09-10 16:45:40|3293.78|3285.08|3291.7|3283|3294.06|3285.36|3291.64|3282.94|32
1631292350000|2021-09-10 16:45:50|3291.72|3283.02|3292.46|3283.76|3293.53|3284.83|3291.72|3283.02|36
1631292360000|2021-09-10 16:46:00|3292.44|3283.74|3293.57|3284.87|3294.11|3285.41|3292.37|3283.67|36
1631292370000|2021-09-10 16:46:10|3293.51|3284.81|3294.05|3285.35|3294.75|3286.05|3293.3|3284.6|36
1631292380000|2021-09-10 16:46:20|3293.92|3285.22|3293.3|3284.6|3294.57|3285.87|3293.03|3284.33|36
1631292390000|2021-09-10 16:46:30|3293.33|3284.63|3296.14|3287.44|3296.47|3287.77|3293.24|3284.54|38
1631292400000|2021-09-10 16:46:40|3296.13|3287.43|3297.96|3289.26|3297.98|3289.28|3295.68|3286.98|35
1631292410000|2021-09-10 16:46:50|3297.99|3289.29|3296.52|3287.82|3298.15|3289.45|3296.12|3287.42|35
1631292420000|2021-09-10 16:47:00|3296.49|3287.79|3297.04|3288.34|3297.57|3288.87|3296.01|3287.31|36
1631292430000|2021-09-10 16:47:10|3296.74|3288.04|3296.06|3287.36|3296.84|3288.14|3296.06|3287.36|37
1631292440000|2021-09-10 16:47:20|3296.04|3287.34|3296.3|3287.6|3296.45|3287.75|3295.93|3287.23|34
1631292450000|2021-09-10 16:47:30|3296.4|3287.7|3299.18|3290.48|3299.22|3290.52|3296.4|3287.7|36
1631292460000|2021-09-10 16:47:40|3299.19|3290.49|3299.04|3290.34|3299.71|3291.01|3299|3290.3|28
1631292470000|2021-09-10 16:47:50|3298.61|3289.91|3297.32|3288.62|3299.43|3290.73|3297.24|3288.54|38
1631292480000|2021-09-10 16:48:00|3297.36|3288.66|3297.52|3288.82|3297.82|3289.12|3297.28|3288.58|35
1631292490000|2021-09-10 16:48:10|3297.35|3288.65|3298.46|3289.76|3299.61|3290.91|3297.35|3288.65|33
1631292500000|2021-09-10 16:48:20|3298.36|3289.66|3297.66|3288.96|3298.5|3289.8|3296.17|3287.47|38
1631292510000|2021-09-10 16:48:30|3297.69|3288.99|3297.3|3288.6|3297.88|3289.18|3297.3|3288.6|34
1631292520000|2021-09-10 16:48:40|3297.48|3288.78|3294.15|3285.45|3297.51|3288.81|3294.15|3285.45|37
1631292530000|2021-09-10 16:48:50|3294.28|3285.58|3294.4|3285.7|3294.96|3286.26|3293.99|3285.29|39
1631292540000|2021-09-10 16:49:00|3294.39|3285.69|3294.52|3285.82|3295.17|3286.47|3294.39|3285.69|37
1631292550000|2021-09-10 16:49:10|3294.45|3285.75|3295.18|3286.48|3295.25|3286.55|3294.45|3285.75|38
1631292560000|2021-09-10 16:49:20|3295.33|3286.63|3295.42|3286.72|3296.19|3287.49|3295.15|3286.45|36
1631292570000|2021-09-10 16:49:30|3295.45|3286.75|3294.54|3285.84|3295.6|3286.9|3294.54|3285.84|33
1631292580000|2021-09-10 16:49:40|3294.43|3285.73|3294.64|3285.94|3294.76|3286.06|3294.34|3285.64|35
1631292590000|2021-09-10 16:49:50|3294.56|3285.86|3292.96|3284.26|3294.6|3285.9|3292.83|3284.13|33
1631292600000|2021-09-10 16:50:00|3292.99|3284.29|3293.14|3284.44|3293.14|3284.44|3291.85|3283.15|35
1631292610000|2021-09-10 16:50:10|3293.28|3284.58|3294.18|3285.48|3294.2|3285.5|3293.28|3284.58|32
1631292620000|2021-09-10 16:50:20|3294.23|3285.53|3296.2|3287.5|3296.58|3287.88|3293.86|3285.16|36
1631292630000|2021-09-10 16:50:30|3296.43|3287.73|3297.26|3288.56|3297.26|3288.56|3296.28|3287.58|28
1631292640000|2021-09-10 16:50:40|3297.49|3288.79|3299.38|3290.68|3299.69|3290.99|3297.49|3288.79|36
1631292650000|2021-09-10 16:50:50|3299.37|3290.67|3301.01|3292.31|3301.59|3292.89|3299.37|3290.67|37
1631292660000|2021-09-10 16:51:00|3300.98|3292.28|3301.25|3292.55|3301.4|3292.7|3300.82|3292.12|31
1631292670000|2021-09-10 16:51:10|3301.09|3292.39|3302.77|3294.07|3302.77|3294.07|3301.05|3292.35|28
1631292680000|2021-09-10 16:51:20|3302.96|3294.26|3303.57|3294.87|3303.57|3294.87|3302.86|3294.16|30
1631292690000|2021-09-10 16:51:30|3303.53|3294.83|3303.16|3294.46|3303.67|3294.97|3301.47|3292.77|37
1631292700000|2021-09-10 16:51:40|3303.04|3294.34|3301.57|3292.87|3303.35|3294.65|3301.5|3292.8|37
1631292710000|2021-09-10 16:51:50|3301.46|3292.76|3299.26|3290.56|3301.89|3293.19|3299.25|3290.55|32
1631292720000|2021-09-10 16:52:00|3299.64|3290.94|3298.47|3289.77|3300.06|3291.36|3297.36|3288.66|39
1631292730000|2021-09-10 16:52:10|3298.5|3289.8|3298.42|3289.72|3298.5|3289.8|3297.44|3288.74|35
1631292740000|2021-09-10 16:52:20|3298.74|3290.04|3296.31|3287.61|3300.7|3292|3295.91|3287.21|40
1631292750000|2021-09-10 16:52:30|3296.21|3287.51|3295.29|3286.59|3296.21|3287.51|3294.25|3285.55|38
1631292760000|2021-09-10 16:52:40|3295.37|3286.67|3294.93|3286.23|3295.37|3286.67|3294.79|3286.09|32
1631292770000|2021-09-10 16:52:50|3294.9|3286.2|3294.69|3285.99|3295.24|3286.54|3294.18|3285.48|33
1631292780000|2021-09-10 16:53:00|3294.83|3286.13|3294.32|3285.62|3295.53|3286.83|3294.1|3285.4|34
1631292790000|2021-09-10 16:53:10|3293.85|3285.15|3294.08|3285.38|3294.41|3285.71|3292.56|3283.86|37
1631292800000|2021-09-10 16:53:20|3294.12|3285.42|3295.42|3286.72|3295.52|3286.82|3293.82|3285.12|35
1631292810000|2021-09-10 16:53:30|3295.4|3286.7|3295.42|3286.72|3295.51|3286.81|3295.31|3286.61|27
1631292820000|2021-09-10 16:53:40|3295.5|3286.8|3294.81|3286.11|3295.55|3286.85|3294.68|3285.98|33
1631292830000|2021-09-10 16:53:50|3294.94|3286.24|3295.02|3286.32|3295.15|3286.45|3294.61|3285.91|28
1631292840000|2021-09-10 16:54:00|3294.99|3286.29|3295|3286.3|3295.16|3286.46|3294.86|3286.16|27
1631292850000|2021-09-10 16:54:10|3295.04|3286.34|3294.03|3285.33|3295.12|3286.42|3293.79|3285.09|34
1631292860000|2021-09-10 16:54:20|3293.6|3284.9|3294.56|3285.86|3294.85|3286.15|3292.96|3284.26|32
1631292870000|2021-09-10 16:54:30|3295.73|3287.03|3297.04|3288.34|3297.49|3288.79|3295.64|3286.94|30
1631292880000|2021-09-10 16:54:40|3296.78|3288.08|3297.45|3288.75|3297.95|3289.25|3296.78|3288.08|34
1631292890000|2021-09-10 16:54:50|3297.47|3288.77|3298.47|3289.77|3299.09|3290.39|3297.47|3288.77|31
1631292900000|2021-09-10 16:55:00|3298.43|3289.73|3298.39|3289.69|3298.62|3289.92|3298.28|3289.58|34
1631292910000|2021-09-10 16:55:10|3298.46|3289.76|3300.8|3292.1|3300.8|3292.1|3298.46|3289.76|31
1631292920000|2021-09-10 16:55:20|3301.2|3292.5|3301.69|3292.99|3301.69|3292.99|3300.42|3291.72|28
1631292930000|2021-09-10 16:55:30|3301.56|3292.86|3303.23|3294.53|3303.47|3294.77|3301.18|3292.48|37
1631292940000|2021-09-10 16:55:40|3303.25|3294.55|3303.2|3294.5|3303.55|3294.85|3302.05|3293.35|35
1631292950000|2021-09-10 16:55:50|3303.7|3295|3301.85|3293.15|3303.78|3295.08|3301.85|3293.15|27
1631292960000|2021-09-10 16:56:00|3301.62|3292.92|3304.05|3295.35|3304.13|3295.43|3300.96|3292.26|38
1631292970000|2021-09-10 16:56:10|3304.17|3295.47|3305.22|3296.52|3305.25|3296.55|3303.84|3295.14|35
1631292980000|2021-09-10 16:56:20|3305.13|3296.43|3305.56|3296.86|3305.56|3296.86|3304.73|3296.03|33
1631292990000|2021-09-10 16:56:30|3305.61|3296.91|3304.43|3295.73|3305.96|3297.26|3303.67|3294.97|36
1631293000000|2021-09-10 16:56:40|3304.41|3295.71|3305.08|3296.38|3305.19|3296.49|3304.37|3295.67|35
1631293010000|2021-09-10 16:56:50|3305|3296.3|3305.08|3296.38|3305.15|3296.45|3304.09|3295.39|29
1631293020000|2021-09-10 16:57:00|3305.03|3296.33|3305.32|3296.62|3305.32|3296.62|3304.93|3296.23|29
1631293030000|2021-09-10 16:57:10|3305.27|3296.57|3305.37|3296.67|3305.37|3296.67|3305.01|3296.31|36
1631293040000|2021-09-10 16:57:20|3305.38|3296.68|3307.15|3298.45|3307.16|3298.46|3305.38|3296.68|26
1631293050000|2021-09-10 16:57:30|3307.08|3298.38|3307.17|3298.47|3307.35|3298.65|3307.03|3298.33|31
1631293060000|2021-09-10 16:57:40|3307.16|3298.46|3305.65|3296.95|3307.16|3298.46|3305.65|3296.95|35
1631293070000|2021-09-10 16:57:50|3305.36|3296.66|3304.92|3296.22|3305.63|3296.93|3304.89|3296.19|32
1631293080000|2021-09-10 16:58:00|3305.11|3296.41|3304.37|3295.67|3305.11|3296.41|3304.1|3295.4|29
1631293090000|2021-09-10 16:58:10|3304.39|3295.69|3302.34|3293.64|3304.44|3295.74|3302.34|3293.64|34
1631293100000|2021-09-10 16:58:20|3302.18|3293.48|3303.74|3295.04|3303.74|3295.04|3302.18|3293.48|37
1631293110000|2021-09-10 16:58:30|3303.98|3295.28|3304.27|3295.57|3304.44|3295.74|3303.98|3295.28|35
1631293120000|2021-09-10 16:58:40|3304.25|3295.55|3304.37|3295.67|3304.4|3295.7|3304.15|3295.45|35
1631293130000|2021-09-10 16:58:50|3304.31|3295.61|3305.58|3296.88|3305.6|3296.9|3304.31|3295.61|34
1631293140000|2021-09-10 16:59:00|3305.6|3296.9|3305.77|3297.07|3305.87|3297.17|3305.01|3296.31|34
1631293150000|2021-09-10 16:59:10|3305.68|3296.98|3303.71|3295.01|3305.87|3297.17|3303.7|3295|34
1631293160000|2021-09-10 16:59:20|3303.54|3294.84|3305.18|3296.48|3305.5|3296.8|3303.47|3294.77|34
1631293170000|2021-09-10 16:59:30|3305.19|3296.49|3303.96|3295.26|3305.32|3296.62|3303.95|3295.25|26
1631293180000|2021-09-10 16:59:40|3304.06|3295.36|3303.29|3294.59|3304.09|3295.39|3303.03|3294.33|36
1631293190000|2021-09-10 16:59:50|3303.06|3294.36|3301.44|3292.74|3303.06|3294.36|3301.44|3292.74|37
1631293200000|2021-09-10 17:00:00|3301.36|3292.66|3301.83|3293.13|3302.17|3293.47|3301.05|3292.35|40
1631293210000|2021-09-10 17:00:10|3301.89|3293.19|3305.51|3296.81|3305.51|3296.81|3301.89|3293.19|39
1631293220000|2021-09-10 17:00:20|3305.86|3297.16|3306.98|3298.28|3307.35|3298.65|3305.84|3297.14|37
1631293230000|2021-09-10 17:00:30|3307.05|3298.35|3306.52|3297.82|3307.05|3298.35|3306.18|3297.48|38
1631293240000|2021-09-10 17:00:40|3306.59|3297.89|3305.19|3296.49|3306.59|3297.89|3304.47|3295.77|39
1631293250000|2021-09-10 17:00:50|3305.18|3296.48|3305.47|3296.77|3305.59|3296.89|3304.58|3295.88|38
1631293260000|2021-09-10 17:01:00|3305.46|3296.76|3305.49|3296.79|3305.88|3297.18|3305.44|3296.74|36
1631293270000|2021-09-10 17:01:10|3305.67|3296.97|3305.84|3297.14|3305.86|3297.16|3305.5|3296.8|32
1631293280000|2021-09-10 17:01:20|3305.73|3297.03|3306.52|3297.82|3307.3|3298.6|3305.7|3297|37
1631293290000|2021-09-10 17:01:30|3306.7|3298|3306.79|3298.09|3306.83|3298.13|3306.57|3297.87|34
1631293300000|2021-09-10 17:01:40|3306.82|3298.12|3307.34|3298.64|3307.34|3298.64|3306.78|3298.08|28
1631293310000|2021-09-10 17:01:50|3307.33|3298.63|3308.16|3299.46|3308.16|3299.46|3307.18|3298.48|27
1631293320000|2021-09-10 17:02:00|3308.15|3299.45|3307.45|3298.75|3308.16|3299.46|3307.42|3298.72|22
1631293330000|2021-09-10 17:02:10|3307.46|3298.76|3306.88|3298.18|3307.59|3298.89|3306.41|3297.71|35
1631293340000|2021-09-10 17:02:20|3306.94|3298.24|3307.05|3298.35|3307.07|3298.37|3306.75|3298.05|30
1631293350000|2021-09-10 17:02:30|3306.98|3298.28|3305.88|3297.18|3307.13|3298.43|3305.53|3296.83|35
1631293360000|2021-09-10 17:02:40|3306.24|3297.54|3307|3298.3|3307.18|3298.48|3306.2|3297.5|38
1631293370000|2021-09-10 17:02:50|3306.99|3298.29|3305.26|3296.56|3306.99|3298.29|3304.9|3296.2|32
1631293380000|2021-09-10 17:03:00|3305.24|3296.54|3303.14|3294.44|3305.24|3296.54|3302.5|3293.8|37
1631293390000|2021-09-10 17:03:10|3303.08|3294.38|3302.06|3293.36|3303.21|3294.51|3302.06|3293.36|34
1631293400000|2021-09-10 17:03:20|3302.12|3293.42|3302.42|3293.72|3302.48|3293.78|3301.74|3293.04|32
1631293410000|2021-09-10 17:03:30|3302.38|3293.68|3302.6|3293.9|3302.95|3294.25|3302.09|3293.39|37
1631293420000|2021-09-10 17:03:40|3302.29|3293.59|3303.81|3295.11|3303.81|3295.11|3302.18|3293.48|26
1631293430000|2021-09-10 17:03:50|3303.84|3295.14|3301.62|3292.92|3303.84|3295.14|3301.56|3292.86|34
1631293440000|2021-09-10 17:04:00|3301.58|3292.88|3300.64|3291.94|3301.84|3293.14|3300.64|3291.94|36
1631293450000|2021-09-10 17:04:10|3300.12|3291.42|3297.36|3288.66|3300.12|3291.42|3297.15|3288.45|39
1631293460000|2021-09-10 17:04:20|3296.86|3288.16|3296.51|3287.81|3297.16|3288.46|3296.02|3287.32|34
1631293470000|2021-09-10 17:04:30|3295.88|3287.18|3295.46|3286.76|3296.52|3287.82|3295.18|3286.48|30
1631293480000|2021-09-10 17:04:40|3295.24|3286.54|3296.04|3287.34|3296.29|3287.59|3295.24|3286.54|33
1631293490000|2021-09-10 17:04:50|3296.05|3287.35|3295.71|3287.01|3296.05|3287.35|3295.62|3286.92|35
1631293500000|2021-09-10 17:05:00|3295.67|3286.97|3297.98|3289.28|3298.3|3289.6|3295.59|3286.89|35
1631293510000|2021-09-10 17:05:10|3298.54|3289.84|3298.27|3289.57|3299.01|3290.31|3297.46|3288.76|38
1631293520000|2021-09-10 17:05:20|3298.16|3289.46|3297.89|3289.19|3298.54|3289.84|3297.71|3289.01|34
1631293530000|2021-09-10 17:05:30|3297.8|3289.1|3298.27|3289.57|3298.44|3289.74|3297.8|3289.1|38
1631293540000|2021-09-10 17:05:40|3298.29|3289.59|3299.61|3290.91|3299.71|3291.01|3298.01|3289.31|36
1631293550000|2021-09-10 17:05:50|3299.55|3290.85|3297.48|3288.78|3299.74|3291.04|3297.48|3288.78|33
1631293560000|2021-09-10 17:06:00|3297.51|3288.81|3297.93|3289.23|3298.26|3289.56|3297.1|3288.4|36
1631293570000|2021-09-10 17:06:10|3297.92|3289.22|3298.88|3290.18|3299|3290.3|3297.76|3289.06|34
1631293580000|2021-09-10 17:06:20|3298.87|3290.17|3297.87|3289.17|3298.87|3290.17|3297.8|3289.1|33
1631293590000|2021-09-10 17:06:30|3297.98|3289.28|3297.12|3288.42|3297.98|3289.28|3296.84|3288.14|38
1631293600000|2021-09-10 17:06:40|3297.15|3288.45|3297.14|3288.44|3297.26|3288.56|3296.9|3288.2|35
1631293610000|2021-09-10 17:06:50|3297.05|3288.35|3297.11|3288.41|3297.28|3288.58|3296.96|3288.26|29
1631293620000|2021-09-10 17:07:00|3297.06|3288.36|3295.22|3286.52|3297.21|3288.51|3295.15|3286.45|30
1631293630000|2021-09-10 17:07:10|3295.42|3286.72|3295.13|3286.43|3296.52|3287.82|3294.82|3286.12|37
1631293640000|2021-09-10 17:07:20|3295.17|3286.47|3295.42|3286.72|3295.43|3286.73|3295.07|3286.37|31
1631293650000|2021-09-10 17:07:30|3295.39|3286.69|3295.49|3286.79|3295.61|3286.91|3295.01|3286.31|33
1631293660000|2021-09-10 17:07:40|3295.55|3286.85|3294.01|3285.31|3295.59|3286.89|3293.86|3285.16|37
1631293670000|2021-09-10 17:07:50|3294.61|3285.91|3293.81|3285.11|3294.63|3285.93|3293.19|3284.49|24
1631293680000|2021-09-10 17:08:00|3293.77|3285.07|3293.58|3284.88|3293.91|3285.21|3293.13|3284.43|32
1631293690000|2021-09-10 17:08:10|3293.57|3284.87|3293.61|3284.91|3293.61|3284.91|3293.24|3284.54|36
1631293700000|2021-09-10 17:08:20|3293.55|3284.85|3293.7|3285|3293.82|3285.12|3293.42|3284.72|27
1631293710000|2021-09-10 17:08:30|3293.73|3285.03|3290.71|3282.01|3293.86|3285.16|3290.39|3281.69|34
1631293720000|2021-09-10 17:08:40|3290.68|3281.98|3289.53|3280.83|3290.99|3282.29|3289.53|3280.83|38
1631293730000|2021-09-10 17:08:50|3289.56|3280.86|3290.65|3281.95|3290.65|3281.95|3289.51|3280.81|36
1631293740000|2021-09-10 17:09:00|3290.68|3281.98|3288.91|3280.21|3291.23|3282.53|3288.91|3280.21|39
1631293750000|2021-09-10 17:09:10|3288.78|3280.08|3289.67|3280.97|3289.67|3280.97|3288.71|3280.01|38
1631293760000|2021-09-10 17:09:20|3289.76|3281.06|3289.96|3281.26|3290.08|3281.38|3289.42|3280.72|32
1631293770000|2021-09-10 17:09:30|3289.92|3281.22|3290.58|3281.88|3291.62|3282.92|3289.91|3281.21|34
1631293780000|2021-09-10 17:09:40|3290.51|3281.81|3290.29|3281.59|3290.58|3281.88|3290.22|3281.52|28
1631293790000|2021-09-10 17:09:50|3290.27|3281.57|3290.17|3281.47|3290.45|3281.75|3290.17|3281.47|32
1631293800000|2021-09-10 17:10:00|3290.18|3281.48|3290.31|3281.61|3291.22|3282.52|3290.16|3281.46|30
1631293810000|2021-09-10 17:10:10|3290.3|3281.6|3289.08|3280.38|3290.3|3281.6|3289.08|3280.38|23
1631293820000|2021-09-10 17:10:20|3288.96|3280.26|3289.81|3281.11|3289.9|3281.2|3288.77|3280.07|38
1631293830000|2021-09-10 17:10:30|3289.57|3280.87|3289.71|3281.01|3289.88|3281.18|3289.09|3280.39|35
1631293840000|2021-09-10 17:10:40|3289.64|3280.94|3289.25|3280.55|3289.64|3280.94|3289.1|3280.4|29
1631293850000|2021-09-10 17:10:50|3289.23|3280.53|3290.11|3281.41|3290.11|3281.41|3289.14|3280.44|36
1631293860000|2021-09-10 17:11:00|3290.09|3281.39|3290|3281.3|3290.57|3281.87|3289.8|3281.1|38
1631293870000|2021-09-10 17:11:10|3289.99|3281.29|3289.84|3281.14|3290.25|3281.55|3289.51|3280.81|33
1631293880000|2021-09-10 17:11:20|3289.75|3281.05|3289.41|3280.71|3289.79|3281.09|3289.36|3280.66|27
1631293890000|2021-09-10 17:11:30|3289.42|3280.72|3290.4|3281.7|3290.41|3281.71|3289.32|3280.62|21
1631293900000|2021-09-10 17:11:40|3290.43|3281.73|3292.21|3283.51|3293.05|3284.35|3290.34|3281.64|32
1631293910000|2021-09-10 17:11:50|3292.47|3283.77|3293.17|3284.47|3293.17|3284.47|3292.29|3283.59|29
1631293920000|2021-09-10 17:12:00|3293.15|3284.45|3292.79|3284.09|3293.26|3284.56|3292.73|3284.03|28
1631293930000|2021-09-10 17:12:10|3292.81|3284.11|3292.16|3283.46|3292.82|3284.12|3291.84|3283.14|33
1631293940000|2021-09-10 17:12:20|3292.39|3283.69|3293.26|3284.56|3293.39|3284.69|3292.39|3283.69|30
1631293950000|2021-09-10 17:12:30|3293.25|3284.55|3293.21|3284.51|3293.65|3284.95|3292.85|3284.15|32
1631293960000|2021-09-10 17:12:40|3293.23|3284.53|3293.18|3284.48|3293.23|3284.53|3293.12|3284.42|20
1631293970000|2021-09-10 17:12:50|3293.22|3284.52|3294.73|3286.03|3294.8|3286.1|3293.13|3284.43|24
1631293980000|2021-09-10 17:13:00|3294.67|3285.97|3294.97|3286.27|3294.97|3286.27|3294.67|3285.97|28
1631293990000|2021-09-10 17:13:10|3295.06|3286.36|3295.34|3286.64|3295.34|3286.64|3294.99|3286.29|14
1631294000000|2021-09-10 17:13:20|3295.46|3286.76|3297.06|3288.36|3297.06|3288.36|3295.38|3286.68|31
1631294010000|2021-09-10 17:13:30|3297.14|3288.44|3298.41|3289.71|3299.02|3290.32|3297.08|3288.38|35
1631294020000|2021-09-10 17:13:40|3298.52|3289.82|3298.4|3289.7|3299.05|3290.35|3298.4|3289.7|37
1631294030000|2021-09-10 17:13:50|3298.55|3289.85|3298.86|3290.16|3300.36|3291.66|3298.03|3289.33|35
1631294040000|2021-09-10 17:14:00|3299.07|3290.37|3299.73|3291.03|3300.08|3291.38|3298.8|3290.1|37
1631294050000|2021-09-10 17:14:10|3299.75|3291.05|3300.1|3291.4|3300.16|3291.46|3299.47|3290.77|33
1631294060000|2021-09-10 17:14:20|3300.16|3291.46|3298.61|3289.91|3300.19|3291.49|3297.92|3289.22|31
1631294070000|2021-09-10 17:14:30|3298.6|3289.9|3298.4|3289.7|3298.63|3289.93|3298.26|3289.56|22
1631294080000|2021-09-10 17:14:40|3298.38|3289.68|3298.33|3289.63|3298.46|3289.76|3298.13|3289.43|27
1631294090000|2021-09-10 17:14:50|3298.32|3289.62|3297.89|3289.19|3298.46|3289.76|3297.53|3288.83|33
1631294100000|2021-09-10 17:15:00|3297.57|3288.87|3297.96|3289.26|3298.03|3289.33|3297.57|3288.87|31
1631294110000|2021-09-10 17:15:10|3298|3289.3|3297.79|3289.09|3298.3|3289.6|3297.72|3289.02|32
1631294120000|2021-09-10 17:15:20|3297.93|3289.23|3300.49|3291.79|3300.64|3291.94|3297.93|3289.23|38
1631294130000|2021-09-10 17:15:30|3300.4|3291.7|3300.35|3291.65|3300.41|3291.71|3299.05|3290.35|38
1631294140000|2021-09-10 17:15:40|3300.07|3291.37|3300.12|3291.42|3300.34|3291.64|3299.74|3291.04|36
1631294150000|2021-09-10 17:15:50|3300.3|3291.6|3301.2|3292.5|3301.22|3292.52|3300.12|3291.42|35
1631294160000|2021-09-10 17:16:00|3301.23|3292.53|3299.2|3290.5|3301.28|3292.58|3299.09|3290.39|31
1631294170000|2021-09-10 17:16:10|3299.21|3290.51|3302.28|3293.58|3302.4|3293.7|3299.21|3290.51|33
1631294180000|2021-09-10 17:16:20|3302.08|3293.38|3304.41|3295.71|3304.75|3296.05|3302|3293.3|27
1631294190000|2021-09-10 17:16:30|3304.3|3295.6|3304.36|3295.66|3305.82|3297.12|3304.13|3295.43|37
1631294200000|2021-09-10 17:16:40|3304.37|3295.67|3305.23|3296.53|3305.23|3296.53|3304.37|3295.67|34
1631294210000|2021-09-10 17:16:50|3305.14|3296.44|3304.61|3295.91|3305.9|3297.2|3304.5|3295.8|38
1631294220000|2021-09-10 17:17:00|3304.78|3296.08|3306.9|3298.2|3307|3298.3|3304.66|3295.96|38
1631294230000|2021-09-10 17:17:10|3306.96|3298.26|3308.45|3299.75|3308.61|3299.91|3306.96|3298.26|35
1631294240000|2021-09-10 17:17:20|3308.39|3299.69|3309.99|3301.29|3309.99|3301.29|3308.37|3299.67|34
1631294250000|2021-09-10 17:17:30|3310.06|3301.36|3312.21|3303.51|3312.8|3304.1|3309.93|3301.23|36
1631294260000|2021-09-10 17:17:40|3312.12|3303.42|3311.85|3303.15|3312.72|3304.02|3311.67|3302.97|37
1631294270000|2021-09-10 17:17:50|3311.73|3303.03|3313.79|3305.09|3314.35|3305.65|3311.7|3303|32
1631294280000|2021-09-10 17:18:00|3313.71|3305.01|3314.65|3305.95|3314.65|3305.95|3313.71|3305.01|27
1631294290000|2021-09-10 17:18:10|3314.64|3305.94|3311.16|3302.46|3314.64|3305.94|3310.36|3301.66|36
1631294300000|2021-09-10 17:18:20|3311.52|3302.82|3312.17|3303.47|3312.94|3304.24|3311.52|3302.82|40
1631294310000|2021-09-10 17:18:30|3312.14|3303.44|3311.97|3303.27|3312.32|3303.62|3310.87|3302.17|38
1631294320000|2021-09-10 17:18:40|3311.9|3303.2|3310.01|3301.31|3312.43|3303.73|3309.87|3301.17|36
1631294330000|2021-09-10 17:18:50|3310.32|3301.62|3309.69|3300.99|3310.4|3301.7|3309.55|3300.85|37
1631294340000|2021-09-10 17:19:00|3309.6|3300.9|3312.26|3303.56|3312.26|3303.56|3309.59|3300.89|36
1631294350000|2021-09-10 17:19:10|3312.27|3303.57|3312.31|3303.61|3312.35|3303.65|3312.12|3303.42|33
1631294360000|2021-09-10 17:19:20|3312.19|3303.49|3314.9|3306.2|3314.9|3306.2|3310.74|3302.04|39
1631294370000|2021-09-10 17:19:30|3315.01|3306.31|3312.41|3303.71|3315.8|3307.1|3312.41|3303.71|36
1631294380000|2021-09-10 17:19:40|3312.38|3303.68|3312.48|3303.78|3313.05|3304.35|3311.66|3302.96|37
1631294390000|2021-09-10 17:19:50|3312.36|3303.66|3313.57|3304.87|3314.31|3305.61|3312.36|3303.66|36
1631294400000|2021-09-10 17:20:00|3313.4|3304.7|3312.66|3303.96|3313.47|3304.77|3312.57|3303.87|30
1631294410000|2021-09-10 17:20:10|3312.65|3303.95|3312.71|3304.01|3312.74|3304.04|3312.51|3303.81|26
1631294420000|2021-09-10 17:20:20|3312.8|3304.1|3312.67|3303.97|3313.49|3304.79|3312.67|3303.97|36
1631294430000|2021-09-10 17:20:30|3312.57|3303.87|3311.61|3302.91|3312.57|3303.87|3311.35|3302.65|32
1631294440000|2021-09-10 17:20:40|3311.62|3302.92|3312.61|3303.91|3312.64|3303.94|3311.43|3302.73|30
1631294450000|2021-09-10 17:20:50|3312.79|3304.09|3312.69|3303.99|3313.92|3305.22|3312.4|3303.7|36
1631294460000|2021-09-10 17:21:00|3312.84|3304.14|3313.05|3304.35|3313.66|3304.96|3312.66|3303.96|37
1631294470000|2021-09-10 17:21:10|3313.07|3304.37|3313.1|3304.4|3313.53|3304.83|3312.92|3304.22|35
1631294480000|2021-09-10 17:21:20|3313.09|3304.39|3311.64|3302.94|3313.12|3304.42|3311.38|3302.68|29
1631294490000|2021-09-10 17:21:30|3311.77|3303.07|3311.33|3302.63|3311.83|3303.13|3311.02|3302.32|26
1631294500000|2021-09-10 17:21:40|3311.32|3302.62|3310.6|3301.9|3311.32|3302.62|3310.49|3301.79|33
1631294510000|2021-09-10 17:21:50|3310.65|3301.95|3310.73|3302.03|3311.17|3302.47|3310.65|3301.95|30
1631294520000|2021-09-10 17:22:00|3310.72|3302.02|3311.61|3302.91|3311.7|3303|3310.71|3302.01|26
1631294530000|2021-09-10 17:22:10|3311.66|3302.96|3311.24|3302.54|3312.31|3303.61|3311.24|3302.54|31
1631294540000|2021-09-10 17:22:20|3311.3|3302.6|3312.16|3303.46|3312.55|3303.85|3310.46|3301.76|38
1631294550000|2021-09-10 17:22:30|3312.27|3303.57|3311.77|3303.07|3312.5|3303.8|3311.63|3302.93|37
1631294560000|2021-09-10 17:22:40|3311.8|3303.1|3311.64|3302.94|3311.92|3303.22|3311.56|3302.86|37
1631294570000|2021-09-10 17:22:50|3311.65|3302.95|3311.77|3303.07|3311.77|3303.07|3310.18|3301.48|34
1631294580000|2021-09-10 17:23:00|3311.81|3303.11|3312.02|3303.32|3312.42|3303.72|3311.77|3303.07|30
1631294590000|2021-09-10 17:23:10|3312.06|3303.36|3312.1|3303.4|3312.33|3303.63|3311.95|3303.25|33
1631294600000|2021-09-10 17:23:20|3312.11|3303.41|3311.99|3303.29|3312.33|3303.63|3311.45|3302.75|38
1631294610000|2021-09-10 17:23:30|3311.97|3303.27|3311.71|3303.01|3312.06|3303.36|3311.65|3302.95|28
1631294620000|2021-09-10 17:23:40|3311.72|3303.02|3311.72|3303.02|3311.88|3303.18|3311.68|3302.98|25
1631294630000|2021-09-10 17:23:50|3311.73|3303.03|3311.89|3303.19|3311.99|3303.29|3311.73|3303.03|32
1631294640000|2021-09-10 17:24:00|3311.87|3303.17|3311.96|3303.26|3311.98|3303.28|3311.81|3303.11|25
1631294650000|2021-09-10 17:24:10|3311.95|3303.25|3313.89|3305.19|3313.89|3305.19|3311.8|3303.1|26
1631294660000|2021-09-10 17:24:20|3313.69|3304.99|3315.5|3306.8|3315.5|3306.8|3312.6|3303.9|27
1631294670000|2021-09-10 17:24:30|3316.24|3307.54|3320.71|3312.01|3320.82|3312.12|3316.05|3307.35|38
1631294680000|2021-09-10 17:24:40|3320.75|3312.05|3321.92|3313.22|3322.01|3313.31|3320.35|3311.65|40
1631294690000|2021-09-10 17:24:50|3321.97|3313.27|3321.87|3313.17|3322.27|3313.57|3321.68|3312.98|36
1631294700000|2021-09-10 17:25:00|3321.89|3313.19|3323.44|3314.74|3323.55|3314.85|3320.95|3312.25|39
1631294710000|2021-09-10 17:25:10|3323.53|3314.83|3323.75|3315.05|3324.08|3315.38|3322.64|3313.94|39
1631294720000|2021-09-10 17:25:20|3323.7|3315|3322.58|3313.88|3324|3315.3|3322.58|3313.88|38
1631294730000|2021-09-10 17:25:30|3322.13|3313.43|3320.33|3311.63|3322.15|3313.45|3319.92|3311.22|36
1631294740000|2021-09-10 17:25:40|3320.26|3311.56|3319.94|3311.24|3320.33|3311.63|3319.83|3311.13|36
1631294750000|2021-09-10 17:25:50|3319.9|3311.2|3319.96|3311.26|3320.77|3312.07|3319.81|3311.11|39
1631294760000|2021-09-10 17:26:00|3319.97|3311.27|3319.55|3310.85|3320.41|3311.71|3319.54|3310.84|31
1631294770000|2021-09-10 17:26:10|3319.5|3310.8|3319.12|3310.42|3319.5|3310.8|3318.96|3310.26|33
1631294780000|2021-09-10 17:26:20|3319|3310.3|3319.69|3310.99|3319.72|3311.02|3318.42|3309.72|34
1631294790000|2021-09-10 17:26:30|3319.61|3310.91|3322.71|3314.01|3322.72|3314.02|3319.42|3310.72|36
1631294800000|2021-09-10 17:26:40|3322.94|3314.24|3323.5|3314.8|3323.52|3314.82|3322.85|3314.15|24
1631294810000|2021-09-10 17:26:50|3323.39|3314.69|3325.36|3316.66|3325.46|3316.76|3323.39|3314.69|33
1631294820000|2021-09-10 17:27:00|3325.24|3316.54|3326.04|3317.34|3326.04|3317.34|3323.78|3315.08|37
1631294830000|2021-09-10 17:27:10|3326.07|3317.37|3326.41|3317.71|3328.82|3320.12|3325.67|3316.97|40
1631294840000|2021-09-10 17:27:20|3326.46|3317.76|3327.24|3318.54|3327.24|3318.54|3326.35|3317.65|35
1631294850000|2021-09-10 17:27:30|3327.23|3318.53|3326.04|3317.34|3327.27|3318.57|3325.38|3316.68|35
1631294860000|2021-09-10 17:27:40|3326.22|3317.52|3328.54|3319.84|3328.86|3320.16|3326.06|3317.36|37
1631294870000|2021-09-10 17:27:50|3328.56|3319.86|3327.75|3319.05|3329|3320.3|3327.7|3319|34
1631294880000|2021-09-10 17:28:00|3327.85|3319.15|3328.83|3320.13|3329.02|3320.32|3327.49|3318.79|36
1631294890000|2021-09-10 17:28:10|3328.81|3320.11|3325.12|3316.42|3328.81|3320.11|3324.57|3315.87|37
1631294900000|2021-09-10 17:28:20|3325.26|3316.56|3326.15|3317.45|3326.26|3317.56|3325.26|3316.56|36
1631294910000|2021-09-10 17:28:30|3326.12|3317.42|3326.17|3317.47|3326.49|3317.79|3325.38|3316.68|36
1631294920000|2021-09-10 17:28:40|3326.3|3317.6|3325.99|3317.29|3326.3|3317.6|3325.33|3316.63|37
1631294930000|2021-09-10 17:28:50|3326.06|3317.36|3326.35|3317.65|3326.46|3317.76|3326.01|3317.31|36
1631294940000|2021-09-10 17:29:00|3326.58|3317.88|3326.57|3317.87|3326.6|3317.9|3326.34|3317.64|25
1631294950000|2021-09-10 17:29:10|3326.58|3317.88|3328.56|3319.86|3329.19|3320.49|3326.58|3317.88|33
1631294960000|2021-09-10 17:29:20|3328.68|3319.98|3330.75|3322.05|3331.13|3322.43|3328.43|3319.73|39
1631294970000|2021-09-10 17:29:30|3330.78|3322.08|3331.31|3322.61|3331.31|3322.61|3330.29|3321.59|33
1631294980000|2021-09-10 17:29:40|3331.26|3322.56|3331.78|3323.08|3331.78|3323.08|3330.63|3321.93|35
1631294990000|2021-09-10 17:29:50|3331.75|3323.05|3333.03|3324.33|3334.58|3325.88|3331.75|3323.05|36
1631295000000|2021-09-10 17:30:00|3332.88|3324.18|3332.38|3323.68|3332.88|3324.18|3330.98|3322.28|37
1631295010000|2021-09-10 17:30:10|3332.39|3323.69|3330.5|3321.8|3332.39|3323.69|3330.14|3321.44|39
1631295020000|2021-09-10 17:30:20|3330.35|3321.65|3328.31|3319.61|3330.76|3322.06|3327.75|3319.05|38
1631295030000|2021-09-10 17:30:30|3328.24|3319.54|3328.19|3319.49|3328.71|3320.01|3327.5|3318.8|36
1631295040000|2021-09-10 17:30:40|3328.16|3319.46|3327.22|3318.52|3328.16|3319.46|3327.21|3318.51|36
1631295050000|2021-09-10 17:30:50|3327.23|3318.53|3327.69|3318.99|3327.74|3319.04|3327.23|3318.53|31
1631295060000|2021-09-10 17:31:00|3328|3319.3|3328.12|3319.42|3328.83|3320.13|3327.33|3318.63|36
1631295070000|2021-09-10 17:31:10|3328.04|3319.34|3327.24|3318.54|3328.16|3319.46|3327.17|3318.47|35
1631295080000|2021-09-10 17:31:20|3327.33|3318.63|3326.66|3317.96|3327.33|3318.63|3325.97|3317.27|33
1631295090000|2021-09-10 17:31:30|3326.68|3317.98|3326.14|3317.44|3326.68|3317.98|3325.95|3317.25|35
1631295100000|2021-09-10 17:31:40|3326.12|3317.42|3324.85|3316.15|3326.21|3317.51|3324.54|3315.84|35
1631295110000|2021-09-10 17:31:50|3324.92|3316.22|3322.05|3313.35|3324.92|3316.22|3322.03|3313.33|36
1631295120000|2021-09-10 17:32:00|3322.03|3313.33|3323.91|3315.21|3323.91|3315.21|3322.03|3313.33|38
1631295130000|2021-09-10 17:32:10|3324.14|3315.44|3328.78|3320.08|3328.8|3320.1|3323.22|3314.52|39
1631295140000|2021-09-10 17:32:20|3328.7|3320|3329.08|3320.38|3329.47|3320.77|3328.65|3319.95|33
1631295150000|2021-09-10 17:32:30|3329.05|3320.35|3327.56|3318.86|3329.13|3320.43|3326.76|3318.06|37
1631295160000|2021-09-10 17:32:40|3327.69|3318.99|3325.2|3316.5|3328.8|3320.1|3325.08|3316.38|40
1631295170000|2021-09-10 17:32:50|3325.54|3316.84|3326.77|3318.07|3326.77|3318.07|3325.54|3316.84|38
1631295180000|2021-09-10 17:33:00|3326.83|3318.13|3327.89|3319.19|3327.96|3319.26|3326.75|3318.05|34
1631295190000|2021-09-10 17:33:10|3327.94|3319.24|3327.61|3318.91|3327.94|3319.24|3327.34|3318.64|37
1631295200000|2021-09-10 17:33:20|3327.69|3318.99|3326.5|3317.8|3327.8|3319.1|3326.14|3317.44|38
1631295210000|2021-09-10 17:33:30|3326.41|3317.71|3325.75|3317.05|3326.41|3317.71|3325.44|3316.74|35
1631295220000|2021-09-10 17:33:40|3325.7|3317|3327.12|3318.42|3328.1|3319.4|3325.63|3316.93|37
1631295230000|2021-09-10 17:33:50|3327.14|3318.44|3327.86|3319.16|3327.97|3319.27|3326.97|3318.27|28
1631295240000|2021-09-10 17:34:00|3327.84|3319.14|3327.3|3318.6|3327.92|3319.22|3327.3|3318.6|30
1631295250000|2021-09-10 17:34:10|3327.37|3318.67|3327.69|3318.99|3328.34|3319.64|3327.29|3318.59|37
1631295260000|2021-09-10 17:34:20|3327.74|3319.04|3328.09|3319.39|3328.31|3319.61|3327.69|3318.99|31
1631295270000|2021-09-10 17:34:30|3328.08|3319.38|3328.1|3319.4|3328.28|3319.58|3328.08|3319.38|26
1631295280000|2021-09-10 17:34:40|3328.08|3319.38|3328.48|3319.78|3328.67|3319.97|3328.03|3319.33|32
1631295290000|2021-09-10 17:34:50|3328.49|3319.79|3328.52|3319.82|3328.55|3319.85|3328.42|3319.72|23
1631295300000|2021-09-10 17:35:00|3328.51|3319.81|3327.46|3318.76|3328.56|3319.86|3327.46|3318.76|22
1631295310000|2021-09-10 17:35:10|3327.38|3318.68|3325.69|3316.99|3327.47|3318.77|3324.85|3316.15|38
1631295320000|2021-09-10 17:35:20|3325.67|3316.97|3325.29|3316.59|3327.04|3318.34|3325.29|3316.59|37
1631295330000|2021-09-10 17:35:30|3325.28|3316.58|3326.04|3317.34|3326.17|3317.47|3324.96|3316.26|36
1631295340000|2021-09-10 17:35:40|3326.03|3317.33|3325.7|3317|3326.03|3317.33|3325.63|3316.93|33
1631295350000|2021-09-10 17:35:50|3325.75|3317.05|3325.13|3316.43|3325.75|3317.05|3325.13|3316.43|34
1631295360000|2021-09-10 17:36:00|3325.33|3316.63|3327.33|3318.63|3327.59|3318.89|3325.06|3316.36|39
1631295370000|2021-09-10 17:36:10|3327.3|3318.6|3327.83|3319.13|3328.56|3319.86|3327.16|3318.46|37
1631295380000|2021-09-10 17:36:20|3327.96|3319.26|3328.35|3319.65|3328.5|3319.8|3327.96|3319.26|30
1631295390000|2021-09-10 17:36:30|3328.1|3319.4|3326.94|3318.24|3328.18|3319.48|3326.94|3318.24|29
1631295400000|2021-09-10 17:36:40|3326.96|3318.26|3327.23|3318.53|3327.51|3318.81|3326.95|3318.25|31
1631295410000|2021-09-10 17:36:50|3327.2|3318.5|3327.67|3318.97|3327.67|3318.97|3325.16|3316.46|39
1631295420000|2021-09-10 17:37:00|3327.6|3318.9|3326.71|3318.01|3327.67|3318.97|3326.71|3318.01|37
1631295430000|2021-09-10 17:37:10|3326.98|3318.28|3326.45|3317.75|3327.01|3318.31|3326.39|3317.69|36
1631295440000|2021-09-10 17:37:20|3326.47|3317.77|3326|3317.3|3327.02|3318.32|3326|3317.3|36
1631295450000|2021-09-10 17:37:30|3325.82|3317.12|3326.38|3317.68|3326.39|3317.69|3324.97|3316.27|36
1631295460000|2021-09-10 17:37:40|3326.43|3317.73|3325.84|3317.14|3326.53|3317.83|3325.82|3317.12|39
1631295470000|2021-09-10 17:37:50|3325.82|3317.12|3325.04|3316.34|3325.9|3317.2|3325.04|3316.34|30
1631295480000|2021-09-10 17:38:00|3325.06|3316.36|3323.43|3314.73|3325.09|3316.39|3323.43|3314.73|28
1631295490000|2021-09-10 17:38:10|3323.4|3314.7|3324.11|3315.41|3324.11|3315.41|3323.18|3314.48|36
1631295500000|2021-09-10 17:38:20|3324.05|3315.35|3323.49|3314.79|3324.22|3315.52|3323.31|3314.61|35
1631295510000|2021-09-10 17:38:30|3323.42|3314.72|3324.36|3315.66|3324.7|3316|3323.37|3314.67|34
1631295520000|2021-09-10 17:38:40|3324.35|3315.65|3325.89|3317.19|3326.09|3317.39|3324.18|3315.48|37
1631295530000|2021-09-10 17:38:50|3326.05|3317.35|3325.73|3317.03|3326.08|3317.38|3325.59|3316.89|35
1631295540000|2021-09-10 17:39:00|3325.65|3316.95|3324.9|3316.2|3325.77|3317.07|3324.44|3315.74|36
1631295550000|2021-09-10 17:39:10|3325.11|3316.41|3324.62|3315.92|3325.11|3316.41|3324.55|3315.85|35
1631295560000|2021-09-10 17:39:20|3324.61|3315.91|3324.49|3315.79|3324.74|3316.04|3324.31|3315.61|32
1631295570000|2021-09-10 17:39:30|3324.84|3316.14|3324.96|3316.26|3325.22|3316.52|3324.81|3316.11|35
1631295580000|2021-09-10 17:39:40|3324.94|3316.24|3324.6|3315.9|3325.09|3316.39|3324.49|3315.79|31
1631295590000|2021-09-10 17:39:50|3324.61|3315.91|3324.64|3315.94|3325.04|3316.34|3324.56|3315.86|33
1631295600000|2021-09-10 17:40:00|3324.65|3315.95|3324.68|3315.98|3324.88|3316.18|3324.63|3315.93|28
1631295610000|2021-09-10 17:40:10|3324.67|3315.97|3322.46|3313.76|3324.68|3315.98|3322.46|3313.76|28
1631295620000|2021-09-10 17:40:20|3322.44|3313.74|3321.66|3312.96|3322.57|3313.87|3321.63|3312.93|32
1631295630000|2021-09-10 17:40:30|3321.61|3312.91|3321.08|3312.38|3321.88|3313.18|3321.08|3312.38|33
1631295640000|2021-09-10 17:40:40|3321.04|3312.34|3321.06|3312.36|3321.27|3312.57|3320.93|3312.23|35
1631295650000|2021-09-10 17:40:50|3321.14|3312.44|3320.8|3312.1|3321.24|3312.54|3319.79|3311.09|33
1631295660000|2021-09-10 17:41:00|3320.71|3312.01|3319.97|3311.27|3321.38|3312.68|3319.54|3310.84|37
1631295670000|2021-09-10 17:41:10|3320|3311.3|3319.88|3311.18|3320.07|3311.37|3319.8|3311.1|36
1631295680000|2021-09-10 17:41:20|3319.89|3311.19|3319.53|3310.83|3319.9|3311.2|3319.52|3310.82|29
1631295690000|2021-09-10 17:41:30|3319.49|3310.79|3319.11|3310.41|3319.57|3310.87|3319.04|3310.34|32
1631295700000|2021-09-10 17:41:40|3319.09|3310.39|3318.31|3309.61|3319.11|3310.41|3318.01|3309.31|34
1631295710000|2021-09-10 17:41:50|3318.47|3309.77|3318.45|3309.75|3318.62|3309.92|3318.32|3309.62|34
1631295720000|2021-09-10 17:42:00|3318.5|3309.8|3318.46|3309.76|3318.66|3309.96|3318.33|3309.63|28
1631295730000|2021-09-10 17:42:10|3318.45|3309.75|3322.35|3313.65|3322.35|3313.65|3318.22|3309.52|30
1631295740000|2021-09-10 17:42:20|3322.64|3313.94|3323.24|3314.54|3323.91|3315.21|3322.61|3313.91|37
1631295750000|2021-09-10 17:42:30|3323.31|3314.61|3322.61|3313.91|3323.48|3314.78|3322.44|3313.74|34
1631295760000|2021-09-10 17:42:40|3322.7|3314|3322.95|3314.25|3324.03|3315.33|3322.56|3313.86|34
1631295770000|2021-09-10 17:42:50|3323.01|3314.31|3322.87|3314.17|3323.54|3314.84|3322.65|3313.95|39
1631295780000|2021-09-10 17:43:00|3323.11|3314.41|3320.33|3311.63|3323.11|3314.41|3320.19|3311.49|38
1631295790000|2021-09-10 17:43:10|3320.25|3311.55|3320.01|3311.31|3320.27|3311.57|3319.66|3310.96|37
1631295800000|2021-09-10 17:43:20|3319.56|3310.86|3320.09|3311.39|3320.45|3311.75|3319.45|3310.75|39
1631295810000|2021-09-10 17:43:30|3320.04|3311.34|3320.07|3311.37|3320.08|3311.38|3318.87|3310.17|35
1631295820000|2021-09-10 17:43:40|3319.97|3311.27|3319.28|3310.58|3320.14|3311.44|3319.13|3310.43|36
1631295830000|2021-09-10 17:43:50|3319.22|3310.52|3319.4|3310.7|3319.69|3310.99|3318.92|3310.22|34
1631295840000|2021-09-10 17:44:00|3319.54|3310.84|3321.56|3312.86|3321.56|3312.86|3319.54|3310.84|36
1631295850000|2021-09-10 17:44:10|3321.54|3312.84|3320.79|3312.09|3321.54|3312.84|3320.71|3312.01|36
1631295860000|2021-09-10 17:44:20|3320.85|3312.15|3319.47|3310.77|3320.85|3312.15|3319.33|3310.63|35
1631295870000|2021-09-10 17:44:30|3319.48|3310.78|3319.52|3310.82|3319.98|3311.28|3319.33|3310.63|35
1631295880000|2021-09-10 17:44:40|3319.5|3310.8|3319.8|3311.1|3319.91|3311.21|3319.48|3310.78|34
1631295890000|2021-09-10 17:44:50|3319.95|3311.25|3319.87|3311.17|3320.12|3311.42|3319.78|3311.08|28
1631295900000|2021-09-10 17:45:00|3319.85|3311.15|3320|3311.3|3320.17|3311.47|3319.64|3310.94|33
1631295910000|2021-09-10 17:45:10|3320.09|3311.39|3319.48|3310.78|3320.09|3311.39|3319.47|3310.77|34
1631295920000|2021-09-10 17:45:20|3319.55|3310.85|3319.59|3310.89|3319.76|3311.06|3319.47|3310.77|34
1631295930000|2021-09-10 17:45:30|3319.69|3310.99|3319.85|3311.15|3319.88|3311.18|3319.48|3310.78|30
1631295940000|2021-09-10 17:45:40|3319.88|3311.18|3319.8|3311.1|3319.96|3311.26|3319.7|3311|27
1631295950000|2021-09-10 17:45:50|3319.79|3311.09|3319.81|3311.11|3319.95|3311.25|3319.68|3310.98|33
1631295960000|2021-09-10 17:46:00|3320.03|3311.33|3321.92|3313.22|3322.27|3313.57|3319.87|3311.17|38
1631295970000|2021-09-10 17:46:10|3321.53|3312.83|3320.57|3311.87|3322.08|3313.38|3320.47|3311.77|40
1631295980000|2021-09-10 17:46:20|3320.61|3311.91|3320.55|3311.85|3321.25|3312.55|3320.49|3311.79|34
1631295990000|2021-09-10 17:46:30|3321.33|3312.63|3323.91|3315.21|3324.05|3315.35|3320.38|3311.68|34
1631296000000|2021-09-10 17:46:40|3323.9|3315.2|3324.47|3315.77|3325.05|3316.35|3323.9|3315.2|37
1631296010000|2021-09-10 17:46:50|3324.45|3315.75|3322.3|3313.6|3324.45|3315.75|3322.21|3313.51|34
1631296020000|2021-09-10 17:47:00|3322.31|3313.61|3324.04|3315.34|3324.06|3315.36|3322.21|3313.51|34
1631296030000|2021-09-10 17:47:10|3323.98|3315.28|3324.14|3315.44|3324.18|3315.48|3323.89|3315.19|29
1631296040000|2021-09-10 17:47:20|3324.11|3315.41|3323.69|3314.99|3324.11|3315.41|3323.02|3314.32|34
1631296050000|2021-09-10 17:47:30|3323.65|3314.95|3323.83|3315.13|3323.92|3315.22|3323.65|3314.95|31
1631296060000|2021-09-10 17:47:40|3323.86|3315.16|3323.98|3315.28|3324.05|3315.35|3323.79|3315.09|29
1631296070000|2021-09-10 17:47:50|3323.97|3315.27|3321.53|3312.83|3323.97|3315.27|3321.5|3312.8|36
1631296080000|2021-09-10 17:48:00|3321.54|3312.84|3322.16|3313.46|3322.9|3314.2|3321.54|3312.84|36
1631296090000|2021-09-10 17:48:10|3322.14|3313.44|3322.1|3313.4|3322.14|3313.44|3321.7|3313|28
1631296100000|2021-09-10 17:48:20|3322.08|3313.38|3324.55|3315.85|3324.55|3315.85|3320.85|3312.15|35
1631296110000|2021-09-10 17:48:30|3324.18|3315.48|3323.77|3315.07|3324.18|3315.48|3323.19|3314.49|36
1631296120000|2021-09-10 17:48:40|3323.94|3315.24|3323.98|3315.28|3324.87|3316.17|3323.93|3315.23|30
1631296130000|2021-09-10 17:48:50|3324.32|3315.62|3325.72|3317.02|3325.74|3317.04|3323.98|3315.28|27
1631296140000|2021-09-10 17:49:00|3325.71|3317.01|3326.23|3317.53|3326.44|3317.74|3325.64|3316.94|36
1631296150000|2021-09-10 17:49:10|3326.31|3317.61|3329.18|3320.48|3329.43|3320.73|3326.19|3317.49|40
1631296160000|2021-09-10 17:49:20|3329.69|3320.99|3328.74|3320.04|3329.92|3321.22|3328.73|3320.03|37
1631296170000|2021-09-10 17:49:30|3328.63|3319.93|3328.62|3319.92|3329.16|3320.46|3328.26|3319.56|38
1631296180000|2021-09-10 17:49:40|3328.46|3319.76|3327.79|3319.09|3328.47|3319.77|3327.1|3318.4|38
1631296190000|2021-09-10 17:49:50|3327.83|3319.13|3328.37|3319.67|3328.52|3319.82|3327.79|3319.09|33
1631296200000|2021-09-10 17:50:00|3328.43|3319.73|3328.12|3319.42|3328.7|3320|3327.66|3318.96|35
1631296210000|2021-09-10 17:50:10|3328.1|3319.4|3325.36|3316.66|3328.23|3319.53|3325.25|3316.55|37
1631296220000|2021-09-10 17:50:20|3325.34|3316.64|3327.28|3318.58|3327.28|3318.58|3325.14|3316.44|32
1631296230000|2021-09-10 17:50:30|3327.25|3318.55|3325.87|3317.17|3327.77|3319.07|3325.87|3317.17|36
1631296240000|2021-09-10 17:50:40|3325.84|3317.14|3326.66|3317.96|3326.8|3318.1|3325.84|3317.14|28
1631296250000|2021-09-10 17:50:50|3326.67|3317.97|3326.54|3317.84|3326.68|3317.98|3325.95|3317.25|30
1631296260000|2021-09-10 17:51:00|3326.53|3317.83|3327.35|3318.65|3327.38|3318.68|3326.31|3317.61|37
1631296270000|2021-09-10 17:51:10|3327.34|3318.64|3327.3|3318.6|3327.43|3318.73|3327|3318.3|26
1631296280000|2021-09-10 17:51:20|3327.28|3318.58|3328.17|3319.47|3328.18|3319.48|3327.26|3318.56|22
1631296290000|2021-09-10 17:51:30|3328.24|3319.54|3330.13|3321.43|3330.13|3321.43|3328.24|3319.54|28
1631296300000|2021-09-10 17:51:40|3330.19|3321.49|3332|3323.3|3332|3323.3|3329.06|3320.36|27
1631296310000|2021-09-10 17:51:50|3331.6|3322.9|3333.39|3324.69|3333.46|3324.76|3331.6|3322.9|32
1631296320000|2021-09-10 17:52:00|3333.4|3324.7|3333.53|3324.83|3334.78|3326.08|3333.4|3324.7|32
1631296330000|2021-09-10 17:52:10|3333.56|3324.86|3330.62|3321.92|3334.23|3325.53|3330.57|3321.87|36
1631296340000|2021-09-10 17:52:20|3330.65|3321.95|3330.91|3322.21|3331.13|3322.43|3329.85|3321.15|35
1631296350000|2021-09-10 17:52:30|3330.94|3322.24|3331.04|3322.34|3331.04|3322.34|3329.42|3320.72|39
1631296360000|2021-09-10 17:52:40|3331.02|3322.32|3332.06|3323.36|3332.43|3323.73|3329.72|3321.02|32
1631296370000|2021-09-10 17:52:50|3331.95|3323.25|3331.12|3322.42|3332.46|3323.76|3331.12|3322.42|36
1631296380000|2021-09-10 17:53:00|3331.11|3322.41|3331.33|3322.63|3331.94|3323.24|3329.71|3321.01|39
1631296390000|2021-09-10 17:53:10|3331.54|3322.84|3332.07|3323.37|3332.1|3323.4|3331.49|3322.79|32
1631296400000|2021-09-10 17:53:20|3332.08|3323.38|3332.1|3323.4|3332.13|3323.43|3331.19|3322.49|33
1631296410000|2021-09-10 17:53:30|3332.09|3323.39|3333.06|3324.36|3333.46|3324.76|3332.07|3323.37|36
1631296420000|2021-09-10 17:53:40|3333.1|3324.4|3332.75|3324.05|3333.72|3325.02|3332.75|3324.05|30
1631296430000|2021-09-10 17:53:50|3332.74|3324.04|3332.94|3324.24|3333.26|3324.56|3332.44|3323.74|28
1631296440000|2021-09-10 17:54:00|3332.92|3324.22|3332.79|3324.09|3333.24|3324.54|3332.79|3324.09|28
1631296450000|2021-09-10 17:54:10|3332.8|3324.1|3332.71|3324.01|3332.85|3324.15|3332.52|3323.82|21
1631296460000|2021-09-10 17:54:20|3332.87|3324.17|3330.83|3322.13|3332.9|3324.2|3330.71|3322.01|39
1631296470000|2021-09-10 17:54:30|3330.86|3322.16|3331.31|3322.61|3331.51|3322.81|3330.86|3322.16|30
1631296480000|2021-09-10 17:54:40|3331.19|3322.49|3329.7|3321|3331.33|3322.63|3329.7|3321|40
1631296490000|2021-09-10 17:54:50|3329.76|3321.06|3331.74|3323.04|3331.81|3323.11|3329.54|3320.84|33
1631296500000|2021-09-10 17:55:00|3331.64|3322.94|3331.25|3322.55|3331.64|3322.94|3331.09|3322.39|39
1631296510000|2021-09-10 17:55:10|3331.26|3322.56|3331.33|3322.63|3331.36|3322.66|3331.17|3322.47|31
1631296520000|2021-09-10 17:55:20|3331.34|3322.64|3331.89|3323.19|3331.89|3323.19|3331.33|3322.63|27
1631296530000|2021-09-10 17:55:30|3332.24|3323.54|3334.4|3325.7|3334.62|3325.92|3332.24|3323.54|27
1631296540000|2021-09-10 17:55:40|3334.45|3325.75|3333.8|3325.1|3334.71|3326.01|3333.59|3324.89|23
1631296550000|2021-09-10 17:55:50|3333.87|3325.17|3333.88|3325.18|3333.98|3325.28|3333.51|3324.81|31
1631296560000|2021-09-10 17:56:00|3333.91|3325.21|3333.9|3325.2|3333.94|3325.24|3333.45|3324.75|25
1631296570000|2021-09-10 17:56:10|3333.87|3325.17|3332.29|3323.59|3333.94|3325.24|3332.29|3323.59|36
1631296580000|2021-09-10 17:56:20|3332.32|3323.62|3334.66|3325.96|3334.7|3326|3331.91|3323.21|39
1631296590000|2021-09-10 17:56:30|3334.62|3325.92|3335.07|3326.37|3335.29|3326.59|3334.5|3325.8|31
1631296600000|2021-09-10 17:56:40|3335.06|3326.36|3336.1|3327.4|3336.25|3327.55|3334.85|3326.15|36
1631296610000|2021-09-10 17:56:50|3336.17|3327.47|3336.27|3327.57|3336.47|3327.77|3335.68|3326.98|36
1631296620000|2021-09-10 17:57:00|3336.24|3327.54|3335.13|3326.43|3336.24|3327.54|3335.02|3326.32|37
1631296630000|2021-09-10 17:57:10|3335.25|3326.55|3335.19|3326.49|3335.28|3326.58|3334.5|3325.8|38
1631296640000|2021-09-10 17:57:20|3335.24|3326.54|3335.33|3326.63|3335.8|3327.1|3334.95|3326.25|39
1631296650000|2021-09-10 17:57:30|3335.44|3326.74|3335.91|3327.21|3335.91|3327.21|3335.41|3326.71|36
1631296660000|2021-09-10 17:57:40|3335.88|3327.18|3336.27|3327.57|3336.32|3327.62|3335.83|3327.13|33
1631296670000|2021-09-10 17:57:50|3336.35|3327.65|3336.23|3327.53|3336.53|3327.83|3335.9|3327.2|34
1631296680000|2021-09-10 17:58:00|3336.47|3327.77|3336.44|3327.74|3336.75|3328.05|3336.15|3327.45|35
1631296690000|2021-09-10 17:58:10|3336.35|3327.65|3336.65|3327.95|3336.71|3328.01|3336.21|3327.51|34
1631296700000|2021-09-10 17:58:20|3336.61|3327.91|3336.74|3328.04|3336.78|3328.08|3336.34|3327.64|34
1631296710000|2021-09-10 17:58:30|3336.73|3328.03|3335.37|3326.67|3336.8|3328.1|3335.28|3326.58|33
1631296720000|2021-09-10 17:58:40|3335.42|3326.72|3335.53|3326.83|3335.67|3326.97|3335.32|3326.62|33
1631296730000|2021-09-10 17:58:50|3335.57|3326.87|3333.73|3325.03|3335.63|3326.93|3333.73|3325.03|34
1631296740000|2021-09-10 17:59:00|3333.85|3325.15|3334.54|3325.84|3335.21|3326.51|3333.85|3325.15|37
1631296750000|2021-09-10 17:59:10|3334.57|3325.87|3337.37|3328.67|3337.38|3328.68|3334.57|3325.87|35
1631296760000|2021-09-10 17:59:20|3337.16|3328.46|3337.21|3328.51|3337.31|3328.61|3336.09|3327.39|32
1631296770000|2021-09-10 17:59:30|3337.2|3328.5|3340.27|3331.57|3340.46|3331.76|3337.16|3328.46|35
1631296780000|2021-09-10 17:59:40|3340.26|3331.56|3340.18|3331.48|3340.29|3331.59|3340.13|3331.43|34
1631296790000|2021-09-10 17:59:50|3340.21|3331.51|3338.16|3329.46|3340.48|3331.78|3338.16|3329.46|29
1631296800000|2021-09-10 18:00:00|3338.09|3329.39|3338.58|3329.88|3338.88|3330.18|3336.82|3328.12|37
1631296810000|2021-09-10 18:00:10|3338.45|3329.75|3335.61|3326.91|3338.46|3329.76|3335.61|3326.91|36
1631296820000|2021-09-10 18:00:20|3335.6|3326.9|3335.7|3327|3336.21|3327.51|3335.19|3326.49|36
1631296830000|2021-09-10 18:00:30|3335.71|3327.01|3334.19|3325.49|3336|3327.3|3333.82|3325.12|35
1631296840000|2021-09-10 18:00:40|3334.15|3325.45|3335.97|3327.27|3336.06|3327.36|3334.15|3325.45|37
1631296850000|2021-09-10 18:00:50|3336.13|3327.43|3336.83|3328.13|3337.2|3328.5|3336.13|3327.43|35
1631296860000|2021-09-10 18:01:00|3336.86|3328.16|3337.14|3328.44|3337.22|3328.52|3336.86|3328.16|31
1631296870000|2021-09-10 18:01:10|3337.13|3328.43|3336.97|3328.27|3337.13|3328.43|3336.93|3328.23|32
1631296880000|2021-09-10 18:01:20|3336.95|3328.25|3334.44|3325.74|3337|3328.3|3334.44|3325.74|38
1631296890000|2021-09-10 18:01:30|3334.31|3325.61|3334.23|3325.53|3334.88|3326.18|3333.97|3325.27|38
1631296900000|2021-09-10 18:01:40|3334.13|3325.43|3332.98|3324.28|3334.27|3325.57|3332.92|3324.22|40
1631296910000|2021-09-10 18:01:50|3332.99|3324.29|3334.75|3326.05|3334.78|3326.08|3332.95|3324.25|33
1631296920000|2021-09-10 18:02:00|3334.77|3326.07|3334.1|3325.4|3334.77|3326.07|3334.1|3325.4|37
1631296930000|2021-09-10 18:02:10|3334.09|3325.39|3334.35|3325.65|3334.65|3325.95|3334.09|3325.39|34
1631296940000|2021-09-10 18:02:20|3334.33|3325.63|3334.43|3325.73|3334.59|3325.89|3334.15|3325.45|34
1631296950000|2021-09-10 18:02:30|3334.45|3325.75|3334.04|3325.34|3334.5|3325.8|3334.04|3325.34|35
1631296960000|2021-09-10 18:02:40|3334.03|3325.33|3334.51|3325.81|3334.7|3326|3333.9|3325.2|35
1631296970000|2021-09-10 18:02:50|3334.53|3325.83|3335.84|3327.14|3335.87|3327.17|3334.32|3325.62|36
1631296980000|2021-09-10 18:03:00|3335.79|3327.09|3336.41|3327.71|3336.74|3328.04|3335.71|3327.01|35
1631296990000|2021-09-10 18:03:10|3336.62|3327.92|3336.3|3327.6|3336.72|3328.02|3336.23|3327.53|25
1631297000000|2021-09-10 18:03:20|3336.56|3327.86|3336.89|3328.19|3336.9|3328.2|3336.52|3327.82|27
1631297010000|2021-09-10 18:03:30|3336.86|3328.16|3337.06|3328.36|3337.08|3328.38|3336.49|3327.79|27
1631297020000|2021-09-10 18:03:40|3337.03|3328.33|3337.03|3328.33|3337.06|3328.36|3336.95|3328.25|26
1631297030000|2021-09-10 18:03:50|3337.02|3328.32|3336.92|3328.22|3337.08|3328.38|3336.76|3328.06|23
1631297040000|2021-09-10 18:04:00|3336.91|3328.21|3332.69|3323.99|3336.91|3328.21|3332.33|3323.63|35
1631297050000|2021-09-10 18:04:10|3332.84|3324.14|3333.59|3324.89|3333.7|3325|3332.72|3324.02|38
1631297060000|2021-09-10 18:04:20|3333.54|3324.84|3334.54|3325.84|3334.67|3325.97|3333.54|3324.84|32
1631297070000|2021-09-10 18:04:30|3334.4|3325.7|3334.27|3325.57|3334.66|3325.96|3333.94|3325.24|31
1631297080000|2021-09-10 18:04:40|3334.26|3325.56|3333.64|3324.94|3334.26|3325.56|3333.61|3324.91|35
1631297090000|2021-09-10 18:04:50|3333.6|3324.9|3333.2|3324.5|3333.6|3324.9|3333.12|3324.42|29
1631297100000|2021-09-10 18:05:00|3333.35|3324.65|3336.78|3328.08|3336.85|3328.15|3333.17|3324.47|36
1631297110000|2021-09-10 18:05:10|3336.81|3328.11|3336.26|3327.56|3336.81|3328.11|3336.07|3327.37|36
1631297120000|2021-09-10 18:05:20|3336.15|3327.45|3336.91|3328.21|3336.93|3328.23|3336.13|3327.43|33
1631297130000|2021-09-10 18:05:30|3336.98|3328.28|3336.91|3328.21|3336.98|3328.28|3336.81|3328.11|26
1631297140000|2021-09-10 18:05:40|3336.93|3328.23|3336.98|3328.28|3337|3328.3|3336.63|3327.93|32
1631297150000|2021-09-10 18:05:50|3336.95|3328.25|3336.87|3328.17|3337|3328.3|3336.86|3328.16|28
1631297160000|2021-09-10 18:06:00|3336.86|3328.16|3337.04|3328.34|3337.07|3328.37|3336.82|3328.12|31
1631297170000|2021-09-10 18:06:10|3337.03|3328.33|3336.82|3328.12|3337.07|3328.37|3336.78|3328.08|35
1631297180000|2021-09-10 18:06:20|3336.78|3328.08|3336.78|3328.08|3336.83|3328.13|3336.67|3327.97|34
1631297190000|2021-09-10 18:06:30|3336.75|3328.05|3335.94|3327.24|3336.79|3328.09|3335.94|3327.24|23
1631297200000|2021-09-10 18:06:40|3335.71|3327.01|3336.04|3327.34|3336.04|3327.34|3334.07|3325.37|35
1631297210000|2021-09-10 18:06:50|3336.19|3327.49|3335.66|3326.96|3336.5|3327.8|3335.59|3326.89|32
1631297220000|2021-09-10 18:07:00|3335.67|3326.97|3336.42|3327.72|3336.66|3327.96|3335.66|3326.96|32
1631297230000|2021-09-10 18:07:10|3336.47|3327.77|3338.06|3329.36|3338.78|3330.08|3336.46|3327.76|33
1631297240000|2021-09-10 18:07:20|3337.95|3329.25|3338.92|3330.22|3339.3|3330.6|3337.95|3329.25|35
1631297250000|2021-09-10 18:07:30|3338.79|3330.09|3339.25|3330.55|3339.37|3330.67|3338.61|3329.91|33
1631297260000|2021-09-10 18:07:40|3339.23|3330.53|3339.67|3330.97|3340.18|3331.48|3339.23|3330.53|34
1631297270000|2021-09-10 18:07:50|3339.75|3331.05|3340.27|3331.57|3340.99|3332.29|3339.75|3331.05|31
1631297280000|2021-09-10 18:08:00|3340.19|3331.49|3340.13|3331.43|3341.12|3332.42|3339.93|3331.23|30
1631297290000|2021-09-10 18:08:10|3340.25|3331.55|3340.58|3331.88|3340.58|3331.88|3339.96|3331.26|24
1631297300000|2021-09-10 18:08:20|3340.49|3331.79|3340.83|3332.13|3340.83|3332.13|3340.39|3331.69|11
1631297310000|2021-09-10 18:08:30|3340.52|3331.82|3341.07|3332.37|3341.09|3332.39|3340.42|3331.72|18
1631297320000|2021-09-10 18:08:40|3341.1|3332.4|3340.97|3332.27|3341.1|3332.4|3340.76|3332.06|37
1631297330000|2021-09-10 18:08:50|3340.93|3332.23|3339.1|3330.4|3341.08|3332.38|3339.06|3330.36|33
1631297340000|2021-09-10 18:09:00|3339.15|3330.45|3340.85|3332.15|3341.47|3332.77|3339.15|3330.45|37
1631297350000|2021-09-10 18:09:10|3340.79|3332.09|3340.74|3332.04|3340.92|3332.22|3340.73|3332.03|31
1631297360000|2021-09-10 18:09:20|3340.75|3332.05|3339.91|3331.21|3340.75|3332.05|3339.55|3330.85|25
1631297370000|2021-09-10 18:09:30|3339.87|3331.17|3338.27|3329.57|3339.87|3331.17|3338.17|3329.47|26
1631297380000|2021-09-10 18:09:40|3338.37|3329.67|3338.36|3329.66|3339.32|3330.62|3337.75|3329.05|34
1631297390000|2021-09-10 18:09:50|3338.19|3329.49|3335.68|3326.98|3339.05|3330.35|3335.42|3326.72|38
1631297400000|2021-09-10 18:10:00|3335.57|3326.87|3335.72|3327.02|3335.92|3327.22|3335.53|3326.83|15
1631297410000|2021-09-10 18:10:10|3335.35|3326.65|3336.24|3327.54|3336.52|3327.82|3335.35|3326.65|28
1631297420000|2021-09-10 18:10:20|3336.23|3327.53|3338.41|3329.71|3338.47|3329.77|3336.23|3327.53|35
1631297430000|2021-09-10 18:10:30|3338.49|3329.79|3339.41|3330.71|3339.52|3330.82|3338.41|3329.71|33
1631297440000|2021-09-10 18:10:40|3339.17|3330.47|3338.55|3329.85|3339.57|3330.87|3338.45|3329.75|33
1631297450000|2021-09-10 18:10:50|3338.53|3329.83|3339.82|3331.12|3339.82|3331.12|3338.53|3329.83|33
1631297460000|2021-09-10 18:11:00|3339.73|3331.03|3340.28|3331.58|3340.28|3331.58|3339.73|3331.03|30
1631297470000|2021-09-10 18:11:10|3340.38|3331.68|3340.03|3331.33|3340.72|3332.02|3340.03|3331.33|30
1631297480000|2021-09-10 18:11:20|3339.99|3331.29|3340.42|3331.72|3340.63|3331.93|3339.99|3331.29|31
1631297490000|2021-09-10 18:11:30|3340.61|3331.91|3340.3|3331.6|3340.66|3331.96|3340.17|3331.47|31
1631297500000|2021-09-10 18:11:40|3340.38|3331.68|3341.31|3332.61|3341.31|3332.61|3340.35|3331.65|22
1631297510000|2021-09-10 18:11:50|3341.33|3332.63|3341.25|3332.55|3341.33|3332.63|3340.99|3332.29|19
1631297520000|2021-09-10 18:12:00|3341.18|3332.48|3341.15|3332.45|3341.29|3332.59|3340.9|3332.2|14
1631297530000|2021-09-10 18:12:10|3341.08|3332.38|3341.03|3332.33|3341.26|3332.56|3340.9|3332.2|24
1631297540000|2021-09-10 18:12:20|3341.04|3332.34|3340.88|3332.18|3341.1|3332.4|3340.62|3331.92|32
1631297550000|2021-09-10 18:12:30|3341.25|3332.55|3345.05|3336.35|3345.64|3336.94|3341.08|3332.38|37
1631297560000|2021-09-10 18:12:40|3345.2|3336.5|3343.08|3334.38|3345.2|3336.5|3342.21|3333.51|34
1631297570000|2021-09-10 18:12:50|3343.07|3334.37|3344.7|3336|3345.15|3336.45|3343.07|3334.37|38
1631297580000|2021-09-10 18:13:00|3344.75|3336.05|3344.58|3335.88|3344.95|3336.25|3343.58|3334.88|36
1631297590000|2021-09-10 18:13:10|3344.56|3335.86|3344.35|3335.65|3344.56|3335.86|3344.09|3335.39|34
1631297600000|2021-09-10 18:13:20|3344.2|3335.5|3344.93|3336.23|3344.93|3336.23|3343.92|3335.22|37
1631297610000|2021-09-10 18:13:30|3345.04|3336.34|3345.54|3336.84|3345.67|3336.97|3345.04|3336.34|25
1631297620000|2021-09-10 18:13:40|3345.48|3336.78|3343.94|3335.24|3345.65|3336.95|3343.65|3334.95|34
1631297630000|2021-09-10 18:13:50|3344.08|3335.38|3343.76|3335.06|3344.08|3335.38|3343.69|3334.99|35
1631297640000|2021-09-10 18:14:00|3343.67|3334.97|3343.58|3334.88|3343.67|3334.97|3342.98|3334.28|26
1631297650000|2021-09-10 18:14:10|3343.63|3334.93|3340.83|3332.13|3343.88|3335.18|3340.83|3332.13|37
1631297660000|2021-09-10 18:14:20|3340.89|3332.19|3340.55|3331.85|3340.98|3332.28|3340.55|3331.85|31
1631297670000|2021-09-10 18:14:30|3340.35|3331.65|3339.24|3330.54|3340.35|3331.65|3337.62|3328.92|38
1631297680000|2021-09-10 18:14:40|3339.36|3330.66|3337.7|3329|3339.48|3330.78|3337.64|3328.94|34
1631297690000|2021-09-10 18:14:50|3337.73|3329.03|3337.9|3329.2|3338.17|3329.47|3337.4|3328.7|33
1631297700000|2021-09-10 18:15:00|3337.96|3329.26|3338.63|3329.93|3338.63|3329.93|3337.79|3329.09|34
1631297710000|2021-09-10 18:15:10|3338.56|3329.86|3336.74|3328.04|3339.58|3330.88|3336.6|3327.9|37
1631297720000|2021-09-10 18:15:20|3336.76|3328.06|3335.6|3326.9|3337.39|3328.69|3335.6|3326.9|32
1631297730000|2021-09-10 18:15:30|3335.83|3327.13|3334.71|3326.01|3336.01|3327.31|3334.55|3325.85|31
1631297740000|2021-09-10 18:15:40|3334.78|3326.08|3334.28|3325.58|3335.01|3326.31|3334.16|3325.46|39
1631297750000|2021-09-10 18:15:50|3334.22|3325.52|3335.77|3327.07|3335.77|3327.07|3334.17|3325.47|36
1631297760000|2021-09-10 18:16:00|3335.8|3327.1|3335.29|3326.59|3336.1|3327.4|3334.17|3325.47|37
1631297770000|2021-09-10 18:16:10|3335.3|3326.6|3336.34|3327.64|3336.53|3327.83|3335.23|3326.53|39
1631297780000|2021-09-10 18:16:20|3336.41|3327.71|3337.63|3328.93|3338|3329.3|3336.37|3327.67|29
1631297790000|2021-09-10 18:16:30|3338.13|3329.43|3337.33|3328.63|3338.13|3329.43|3337.28|3328.58|37
1631297800000|2021-09-10 18:16:40|3337.35|3328.65|3336.73|3328.03|3337.35|3328.65|3336.65|3327.95|30
1631297810000|2021-09-10 18:16:50|3336.79|3328.09|3336.94|3328.24|3336.98|3328.28|3336.79|3328.09|28
1631297820000|2021-09-10 18:17:00|3336.83|3328.13|3336.99|3328.29|3337.21|3328.51|3336.72|3328.02|35
1631297830000|2021-09-10 18:17:10|3336.82|3328.12|3334.73|3326.03|3336.82|3328.12|3334.53|3325.83|36
1631297840000|2021-09-10 18:17:20|3334.76|3326.06|3334.93|3326.23|3335.01|3326.31|3334.7|3326|33
1631297850000|2021-09-10 18:17:30|3334.92|3326.22|3330.81|3322.11|3334.95|3326.25|3330.59|3321.89|34
1631297860000|2021-09-10 18:17:40|3330.7|3322|3329.8|3321.1|3330.71|3322.01|3329.41|3320.71|38
1631297870000|2021-09-10 18:17:50|3329.93|3321.23|3329.36|3320.66|3329.94|3321.24|3328.77|3320.07|34
1631297880000|2021-09-10 18:18:00|3329.58|3320.88|3329.9|3321.2|3329.95|3321.25|3329.08|3320.38|35
1631297890000|2021-09-10 18:18:10|3329.81|3321.11|3332.42|3323.72|3332.42|3323.72|3329.76|3321.06|33
1631297900000|2021-09-10 18:18:20|3332.58|3323.88|3331.54|3322.84|3332.88|3324.18|3331.36|3322.66|31
1631297910000|2021-09-10 18:18:30|3331.53|3322.83|3331.98|3323.28|3332.42|3323.72|3331.39|3322.69|34
1631297920000|2021-09-10 18:18:40|3332.1|3323.4|3332.57|3323.87|3333.05|3324.35|3331.98|3323.28|37
1631297930000|2021-09-10 18:18:50|3332.85|3324.15|3332.44|3323.74|3332.93|3324.23|3332.44|3323.74|23
1631297940000|2021-09-10 18:19:00|3332.51|3323.81|3332.6|3323.9|3333.02|3324.32|3332.44|3323.74|23
1631297950000|2021-09-10 18:19:10|3332.61|3323.91|3331.87|3323.17|3333.37|3324.67|3331.42|3322.72|37
1631297960000|2021-09-10 18:19:20|3331.71|3323.01|3331.61|3322.91|3331.91|3323.21|3331.56|3322.86|28
1631297970000|2021-09-10 18:19:30|3331.49|3322.79|3329.12|3320.42|3331.49|3322.79|3329|3320.3|40
1631297980000|2021-09-10 18:19:40|3329.09|3320.39|3330.47|3321.77|3330.47|3321.77|3329.09|3320.39|34
1631297990000|2021-09-10 18:19:50|3330.52|3321.82|3330.41|3321.71|3330.52|3321.82|3330|3321.3|31
1631298000000|2021-09-10 18:20:00|3330.4|3321.7|3332.39|3323.69|3332.44|3323.74|3330.38|3321.68|25
1631298010000|2021-09-10 18:20:10|3332.42|3323.72|3332.33|3323.63|3332.51|3323.81|3331.75|3323.05|20
1631298020000|2021-09-10 18:20:20|3332.49|3323.79|3332.5|3323.8|3332.61|3323.91|3331.77|3323.07|28
1631298030000|2021-09-10 18:20:30|3332.46|3323.76|3332.33|3323.63|3332.54|3323.84|3331.81|3323.11|25
1631298040000|2021-09-10 18:20:40|3332.41|3323.71|3332.44|3323.74|3332.57|3323.87|3332.29|3323.59|25
1631298050000|2021-09-10 18:20:50|3332.5|3323.8|3332.61|3323.91|3332.7|3324|3332.44|3323.74|28
1631298060000|2021-09-10 18:21:00|3332.65|3323.95|3332.74|3324.04|3332.88|3324.18|3332.59|3323.89|28
1631298070000|2021-09-10 18:21:10|3332.79|3324.09|3333.72|3325.02|3333.93|3325.23|3332.61|3323.91|30
1631298080000|2021-09-10 18:21:20|3333.67|3324.97|3332.92|3324.22|3334.06|3325.36|3332.92|3324.22|34
1631298090000|2021-09-10 18:21:30|3332.75|3324.05|3332.8|3324.1|3332.82|3324.12|3332.14|3323.44|35
1631298100000|2021-09-10 18:21:40|3332.88|3324.18|3332.36|3323.66|3332.88|3324.18|3332.36|3323.66|30
1631298110000|2021-09-10 18:21:50|3332.39|3323.69|3332.41|3323.71|3332.41|3323.71|3332.13|3323.43|38
1631298120000|2021-09-10 18:22:00|3332.52|3323.82|3332.5|3323.8|3332.62|3323.92|3332.19|3323.49|32
1631298130000|2021-09-10 18:22:10|3332.61|3323.91|3333.37|3324.67|3333.39|3324.69|3332.59|3323.89|23
1631298140000|2021-09-10 18:22:20|3333.5|3324.8|3333.61|3324.91|3333.61|3324.91|3333.45|3324.75|22
1631298150000|2021-09-10 18:22:30|3333.53|3324.83|3334.05|3325.35|3335.12|3326.42|3333.53|3324.83|35
1631298160000|2021-09-10 18:22:40|3334.43|3325.73|3333.62|3324.92|3334.47|3325.77|3333.3|3324.6|36
1631298170000|2021-09-10 18:22:50|3333.74|3325.04|3333.42|3324.72|3333.76|3325.06|3333.3|3324.6|37
1631298180000|2021-09-10 18:23:00|3333.47|3324.77|3333.62|3324.92|3333.73|3325.03|3333.19|3324.49|34
1631298190000|2021-09-10 18:23:10|3333.72|3325.02|3333.91|3325.21|3334.05|3325.35|3333.47|3324.77|36
1631298200000|2021-09-10 18:23:20|3334.13|3325.43|3334.55|3325.85|3334.57|3325.87|3333.74|3325.04|27
1631298210000|2021-09-10 18:23:30|3334.66|3325.96|3337.41|3328.71|3337.42|3328.72|3334.62|3325.92|38
1631298220000|2021-09-10 18:23:40|3337.43|3328.73|3336.28|3327.58|3337.63|3328.93|3335.97|3327.27|33
1631298230000|2021-09-10 18:23:50|3336.19|3327.49|3335.89|3327.19|3336.24|3327.54|3335.89|3327.19|37
1631298240000|2021-09-10 18:24:00|3335.87|3327.17|3337.77|3329.07|3337.91|3329.21|3335.77|3327.07|30
1631298250000|2021-09-10 18:24:10|3337.79|3329.09|3337.78|3329.08|3337.91|3329.21|3337.77|3329.07|16
1631298260000|2021-09-10 18:24:20|3337.79|3329.09|3337.49|3328.79|3338.46|3329.76|3337.49|3328.79|26
1631298270000|2021-09-10 18:24:30|3337.46|3328.76|3337.51|3328.81|3337.58|3328.88|3336.66|3327.96|33
1631298280000|2021-09-10 18:24:40|3337.48|3328.78|3336.77|3328.07|3337.52|3328.82|3336.4|3327.7|28
1631298290000|2021-09-10 18:24:50|3336.85|3328.15|3337.2|3328.5|3337.27|3328.57|3336.85|3328.15|34
1631298300000|2021-09-10 18:25:00|3337.15|3328.45|3338.65|3329.95|3338.89|3330.19|3337.09|3328.39|39
1631298310000|2021-09-10 18:25:10|3338.54|3329.84|3337.16|3328.46|3338.63|3329.93|3336.99|3328.29|37
1631298320000|2021-09-10 18:25:20|3337.23|3328.53|3339.74|3331.04|3339.95|3331.25|3337.23|3328.53|39
1631298330000|2021-09-10 18:25:30|3339.62|3330.92|3339.25|3330.55|3339.9|3331.2|3338.73|3330.03|31
1631298340000|2021-09-10 18:25:40|3339.34|3330.64|3339.26|3330.56|3339.63|3330.93|3339.1|3330.4|28
1631298350000|2021-09-10 18:25:50|3339.39|3330.69|3339.38|3330.68|3339.63|3330.93|3339.26|3330.56|31
1631298360000|2021-09-10 18:26:00|3339.36|3330.66|3342.85|3334.15|3343.17|3334.47|3339.28|3330.58|33
1631298370000|2021-09-10 18:26:10|3343.08|3334.38|3343.97|3335.27|3343.98|3335.28|3342.81|3334.11|29
1631298380000|2021-09-10 18:26:20|3344.03|3335.33|3345.96|3337.26|3346.06|3337.36|3343.78|3335.08|29
1631298390000|2021-09-10 18:26:30|3345.97|3337.27|3345.98|3337.28|3346.12|3337.42|3345.75|3337.05|31
1631298400000|2021-09-10 18:26:40|3346.06|3337.36|3345.9|3337.2|3346.23|3337.53|3345.9|3337.2|21
1631298410000|2021-09-10 18:26:50|3345.92|3337.22|3344.87|3336.17|3345.92|3337.22|3344.77|3336.07|35
1631298420000|2021-09-10 18:27:00|3344.85|3336.15|3345.34|3336.64|3345.41|3336.71|3344.78|3336.08|34
1631298430000|2021-09-10 18:27:10|3345.36|3336.66|3342.26|3333.56|3345.41|3336.71|3342.12|3333.42|34
1631298440000|2021-09-10 18:27:20|3342.39|3333.69|3343.15|3334.45|3343.37|3334.67|3342.39|3333.69|38
1631298450000|2021-09-10 18:27:30|3342.75|3334.05|3345.8|3337.1|3345.89|3337.19|3342.33|3333.63|40
1631298460000|2021-09-10 18:27:40|3345.79|3337.09|3347.29|3338.59|3347.51|3338.81|3345.79|3337.09|36
1631298470000|2021-09-10 18:27:50|3347.28|3338.58|3346.6|3337.9|3347.28|3338.58|3346.6|3337.9|37
1631298480000|2021-09-10 18:28:00|3346.18|3337.48|3347.78|3339.08|3347.97|3339.27|3345.52|3336.82|36
1631298490000|2021-09-10 18:28:10|3347.75|3339.05|3346.92|3338.22|3348.04|3339.34|3346.85|3338.15|37
1631298500000|2021-09-10 18:28:20|3346.8|3338.1|3346.88|3338.18|3347.47|3338.77|3346.6|3337.9|35
1631298510000|2021-09-10 18:28:30|3346.81|3338.11|3344.83|3336.13|3346.81|3338.11|3344.82|3336.12|36
1631298520000|2021-09-10 18:28:40|3344.76|3336.06|3345.71|3337.01|3346.1|3337.4|3344.76|3336.06|37
1631298530000|2021-09-10 18:28:50|3345.62|3336.92|3345.84|3337.14|3346.47|3337.77|3345.45|3336.75|34
1631298540000|2021-09-10 18:29:00|3345.87|3337.17|3346.13|3337.43|3346.21|3337.51|3345.67|3336.97|24
1631298550000|2021-09-10 18:29:10|3346.14|3337.44|3346.13|3337.43|3346.4|3337.7|3346.07|3337.37|18
1631298560000|2021-09-10 18:29:20|3346.1|3337.4|3346.41|3337.71|3346.46|3337.76|3346.1|3337.4|33
1631298570000|2021-09-10 18:29:30|3346.37|3337.67|3346.67|3337.97|3346.72|3338.02|3346.18|3337.48|27
1631298580000|2021-09-10 18:29:40|3346.62|3337.92|3346.57|3337.87|3346.79|3338.09|3346.5|3337.8|29
1631298590000|2021-09-10 18:29:50|3346.58|3337.88|3346.64|3337.94|3347.02|3338.32|3346.4|3337.7|33
1631298600000|2021-09-10 18:30:00|3346.62|3337.92|3346.72|3338.02|3347.01|3338.31|3346.57|3337.87|32
1631298610000|2021-09-10 18:30:10|3346.67|3337.97|3344.43|3335.73|3347.02|3338.32|3344.43|3335.73|33
1631298620000|2021-09-10 18:30:20|3344.26|3335.56|3343.33|3334.63|3344.26|3335.56|3342.08|3333.38|38
1631298630000|2021-09-10 18:30:30|3343.74|3335.04|3343.95|3335.25|3344.27|3335.57|3343.57|3334.87|39
1631298640000|2021-09-10 18:30:40|3343.93|3335.23|3343.95|3335.25|3344.4|3335.7|3343.77|3335.07|36
1631298650000|2021-09-10 18:30:50|3343.92|3335.22|3343.96|3335.26|3344.75|3336.05|3343.88|3335.18|37
1631298660000|2021-09-10 18:31:00|3343.67|3334.97|3344.46|3335.76|3344.54|3335.84|3343.47|3334.77|35
1631298670000|2021-09-10 18:31:10|3344.55|3335.85|3339.97|3331.27|3344.55|3335.85|3339.97|3331.27|38
1631298680000|2021-09-10 18:31:20|3338.51|3329.81|3338.75|3330.05|3339.32|3330.62|3336.58|3327.88|40
1631298690000|2021-09-10 18:31:30|3338.56|3329.86|3336.58|3327.88|3338.56|3329.86|3336.51|3327.81|36
1631298700000|2021-09-10 18:31:40|3336.37|3327.67|3335.64|3326.94|3337.46|3328.76|3335.43|3326.73|39
1631298710000|2021-09-10 18:31:50|3335.53|3326.83|3334.61|3325.91|3335.53|3326.83|3333.14|3324.44|39
1631298720000|2021-09-10 18:32:00|3334.37|3325.67|3336.24|3327.54|3336.51|3327.81|3334.2|3325.5|38
1631298730000|2021-09-10 18:32:10|3336.22|3327.52|3334.19|3325.49|3336.3|3327.6|3333.93|3325.23|38
1631298740000|2021-09-10 18:32:20|3334.12|3325.42|3333.49|3324.79|3334.12|3325.42|3333.1|3324.4|36
1631298750000|2021-09-10 18:32:30|3333.53|3324.83|3334.51|3325.81|3334.51|3325.81|3332.75|3324.05|35
1631298760000|2021-09-10 18:32:40|3334.53|3325.83|3332.84|3324.14|3334.58|3325.88|3332.7|3324|37
1631298770000|2021-09-10 18:32:50|3332.72|3324.02|3335.15|3326.45|3335.15|3326.45|3332.53|3323.83|36
1631298780000|2021-09-10 18:33:00|3335.14|3326.44|3337.71|3329.01|3337.71|3329.01|3334.84|3326.14|30
1631298790000|2021-09-10 18:33:10|3337.7|3329|3338.14|3329.44|3338.38|3329.68|3337.7|3329|21
1631298800000|2021-09-10 18:33:20|3338.06|3329.36|3336.41|3327.71|3338.63|3329.93|3336.41|3327.71|32
1631298810000|2021-09-10 18:33:30|3336.4|3327.7|3336.43|3327.73|3336.46|3327.76|3335.39|3326.69|32
1631298820000|2021-09-10 18:33:40|3336.46|3327.76|3334.16|3325.46|3336.55|3327.85|3334.15|3325.45|32
1631298830000|2021-09-10 18:33:50|3334.15|3325.45|3334.31|3325.61|3334.46|3325.76|3334.02|3325.32|32
1631298840000|2021-09-10 18:34:00|3334.38|3325.68|3334.24|3325.54|3334.39|3325.69|3334.07|3325.37|33
1631298850000|2021-09-10 18:34:10|3334.19|3325.49|3334.03|3325.33|3334.96|3326.26|3333.85|3325.15|37
1631298860000|2021-09-10 18:34:20|3334.06|3325.36|3332.86|3324.16|3334.1|3325.4|3332.64|3323.94|34
1631298870000|2021-09-10 18:34:30|3332.9|3324.2|3333.54|3324.84|3333.74|3325.04|3332.84|3324.14|33
1631298880000|2021-09-10 18:34:40|3333.56|3324.86|3333.98|3325.28|3334.1|3325.4|3333.56|3324.86|34
1631298890000|2021-09-10 18:34:50|3334.06|3325.36|3334.77|3326.07|3334.77|3326.07|3334.05|3325.35|37
1631298900000|2021-09-10 18:35:00|3334.52|3325.82|3335.3|3326.6|3335.77|3327.07|3334.52|3325.82|39
1631298910000|2021-09-10 18:35:10|3335.23|3326.53|3335.9|3327.2|3335.93|3327.23|3335.23|3326.53|32
1631298920000|2021-09-10 18:35:20|3335.92|3327.22|3336.53|3327.83|3337.06|3328.36|3335.81|3327.11|29
1631298930000|2021-09-10 18:35:30|3336.51|3327.81|3336.34|3327.64|3336.51|3327.81|3335.77|3327.07|31
1631298940000|2021-09-10 18:35:40|3336.4|3327.7|3337.18|3328.48|3337.35|3328.65|3336.26|3327.56|29
1631298950000|2021-09-10 18:35:50|3337.1|3328.4|3337.53|3328.83|3337.53|3328.83|3336.67|3327.97|37
1631298960000|2021-09-10 18:36:00|3337.76|3329.06|3337.26|3328.56|3337.98|3329.28|3337.05|3328.35|24
1631298970000|2021-09-10 18:36:10|3337.5|3328.8|3337.91|3329.21|3337.91|3329.21|3337.14|3328.44|32
1631298980000|2021-09-10 18:36:20|3337.83|3329.13|3337.9|3329.2|3338.21|3329.51|3337.3|3328.6|29
1631298990000|2021-09-10 18:36:30|3337.81|3329.11|3337.75|3329.05|3338.29|3329.59|3337.72|3329.02|23
1631299000000|2021-09-10 18:36:40|3337.82|3329.12|3337.93|3329.23|3338.26|3329.56|3337.65|3328.95|30
1631299010000|2021-09-10 18:36:50|3338.03|3329.33|3338.04|3329.34|3338.19|3329.49|3337.69|3328.99|18
1631299020000|2021-09-10 18:37:00|3338.2|3329.5|3335.94|3327.24|3338.2|3329.5|3335.41|3326.71|36
1631299030000|2021-09-10 18:37:10|3336.08|3327.38|3337.18|3328.48|3337.22|3328.52|3335.87|3327.17|37
1631299040000|2021-09-10 18:37:20|3337.25|3328.55|3338.46|3329.76|3338.78|3330.08|3336.96|3328.26|33
1631299050000|2021-09-10 18:37:30|3338.47|3329.77|3338.9|3330.2|3339.18|3330.48|3338.02|3329.32|29
1631299060000|2021-09-10 18:37:40|3339.04|3330.34|3339.39|3330.69|3339.74|3331.04|3338.41|3329.71|38
1631299070000|2021-09-10 18:37:50|3339.51|3330.81|3338.7|3330|3339.69|3330.99|3338.7|3330|37
1631299080000|2021-09-10 18:38:00|3338.85|3330.15|3337.4|3328.7|3338.86|3330.16|3337.4|3328.7|29
1631299090000|2021-09-10 18:38:10|3337.2|3328.5|3336.53|3327.83|3337.2|3328.5|3336.41|3327.71|32
1631299100000|2021-09-10 18:38:20|3336.54|3327.84|3335.61|3326.91|3336.54|3327.84|3334.99|3326.29|35
1631299110000|2021-09-10 18:38:30|3335.52|3326.82|3334.89|3326.19|3335.52|3326.82|3334.81|3326.11|28
1631299120000|2021-09-10 18:38:40|3334.88|3326.18|3335.05|3326.35|3335.06|3326.36|3334.44|3325.74|33
1631299130000|2021-09-10 18:38:50|3335.07|3326.37|3335.51|3326.81|3335.65|3326.95|3335.06|3326.36|32
1631299140000|2021-09-10 18:39:00|3335.43|3326.73|3334.86|3326.16|3335.54|3326.84|3334.78|3326.08|33
1631299150000|2021-09-10 18:39:10|3334.84|3326.14|3333.48|3324.78|3334.86|3326.16|3332.46|3323.76|36
1631299160000|2021-09-10 18:39:20|3333.5|3324.8|3339.22|3330.52|3339.77|3331.07|3333.44|3324.74|40
1631299170000|2021-09-10 18:39:30|3338.82|3330.12|3339.35|3330.65|3339.81|3331.11|3338.8|3330.1|37
1631299180000|2021-09-10 18:39:40|3339.57|3330.87|3338.35|3329.65|3339.57|3330.87|3338.06|3329.36|37
1631299190000|2021-09-10 18:39:50|3338.26|3329.56|3338.66|3329.96|3338.78|3330.08|3338.2|3329.5|35
1631299200000|2021-09-10 18:40:00|3338.83|3330.13|3338.75|3330.05|3339.72|3331.02|3338.04|3329.34|39
1631299210000|2021-09-10 18:40:10|3338.7|3330|3339.09|3330.39|3339.57|3330.87|3338.62|3329.92|38
1631299220000|2021-09-10 18:40:20|3338.91|3330.21|3338.58|3329.88|3339.1|3330.4|3338.58|3329.88|37
1631299230000|2021-09-10 18:40:30|3338.39|3329.69|3337.2|3328.5|3338.39|3329.69|3337.2|3328.5|32
1631299240000|2021-09-10 18:40:40|3337.22|3328.52|3338.42|3329.72|3338.59|3329.89|3337.1|3328.4|31
1631299250000|2021-09-10 18:40:50|3338.46|3329.76|3338.53|3329.83|3339.08|3330.38|3338.41|3329.71|35
1631299260000|2021-09-10 18:41:00|3338.57|3329.87|3338.93|3330.23|3339.04|3330.34|3338.52|3329.82|32
1631299270000|2021-09-10 18:41:10|3338.97|3330.27|3339.05|3330.35|3339.07|3330.37|3338.69|3329.99|26
1631299280000|2021-09-10 18:41:20|3339.02|3330.32|3338.65|3329.95|3339.11|3330.41|3338.56|3329.86|34
1631299290000|2021-09-10 18:41:30|3338.64|3329.94|3338.78|3330.08|3339.03|3330.33|3338.48|3329.78|32
1631299300000|2021-09-10 18:41:40|3338.69|3329.99|3338.21|3329.51|3338.8|3330.1|3337.93|3329.23|36
1631299310000|2021-09-10 18:41:50|3338.36|3329.66|3338.32|3329.62|3338.36|3329.66|3338.11|3329.41|29
1631299320000|2021-09-10 18:42:00|3338.2|3329.5|3336.82|3328.12|3338.28|3329.58|3336.77|3328.07|34
1631299330000|2021-09-10 18:42:10|3336.81|3328.11|3337.78|3329.08|3337.87|3329.17|3336.29|3327.59|32
1631299340000|2021-09-10 18:42:20|3337.73|3329.03|3337.99|3329.29|3338.08|3329.38|3337.65|3328.95|24
1631299350000|2021-09-10 18:42:30|3337.93|3329.23|3337.94|3329.24|3338.05|3329.35|3337.85|3329.15|26
1631299360000|2021-09-10 18:42:40|3338.06|3329.36|3339.33|3330.63|3340.17|3331.47|3337.91|3329.21|38
1631299370000|2021-09-10 18:42:50|3339.5|3330.8|3338.82|3330.12|3339.91|3331.21|3338.82|3330.12|30
1631299380000|2021-09-10 18:43:00|3338.91|3330.21|3339.07|3330.37|3339.22|3330.52|3338.86|3330.16|28
1631299390000|2021-09-10 18:43:10|3339.09|3330.39|3339.96|3331.26|3339.98|3331.28|3338.99|3330.29|23
1631299400000|2021-09-10 18:43:20|3339.85|3331.15|3340.5|3331.8|3341.54|3332.84|3339.85|3331.15|31
1631299410000|2021-09-10 18:43:30|3340.87|3332.17|3341.03|3332.33|3341.38|3332.68|3340.85|3332.15|29
1631299420000|2021-09-10 18:43:40|3341.02|3332.32|3341.48|3332.78|3341.52|3332.82|3341.02|3332.32|24
1631299430000|2021-09-10 18:43:50|3341.65|3332.95|3340.64|3331.94|3341.66|3332.96|3340.64|3331.94|28
1631299440000|2021-09-10 18:44:00|3340.34|3331.64|3339.59|3330.89|3340.34|3331.64|3339.5|3330.8|37
1631299450000|2021-09-10 18:44:10|3339.66|3330.96|3339.88|3331.18|3340.01|3331.31|3339.57|3330.87|32
1631299460000|2021-09-10 18:44:20|3339.84|3331.14|3339.94|3331.24|3340.01|3331.31|3339.84|3331.14|22
1631299470000|2021-09-10 18:44:30|3339.89|3331.19|3339.84|3331.14|3339.89|3331.19|3339.65|3330.95|35
1631299480000|2021-09-10 18:44:40|3339.83|3331.13|3339.91|3331.21|3339.91|3331.21|3339.77|3331.07|27
1631299490000|2021-09-10 18:44:50|3339.92|3331.22|3339.84|3331.14|3340|3331.3|3339.77|3331.07|28
1631299500000|2021-09-10 18:45:00|3339.81|3331.11|3340.33|3331.63|3340.36|3331.66|3339.7|3331|28
1631299510000|2021-09-10 18:45:10|3340.29|3331.59|3340.98|3332.28|3340.98|3332.28|3339.9|3331.2|31
1631299520000|2021-09-10 18:45:20|3341.04|3332.34|3338.63|3329.93|3341.98|3333.28|3338.63|3329.93|36
1631299530000|2021-09-10 18:45:30|3338.37|3329.67|3338.1|3329.4|3338.45|3329.75|3337.2|3328.5|35
1631299540000|2021-09-10 18:45:40|3338.09|3329.39|3336.81|3328.11|3338.09|3329.39|3336.06|3327.36|35
1631299550000|2021-09-10 18:45:50|3337.1|3328.4|3336.68|3327.98|3337.11|3328.41|3336.39|3327.69|30
1631299560000|2021-09-10 18:46:00|3336.69|3327.99|3337.19|3328.49|3337.37|3328.67|3336.68|3327.98|23
1631299570000|2021-09-10 18:46:10|3337.22|3328.52|3337.04|3328.34|3337.6|3328.9|3336.23|3327.53|32
1631299580000|2021-09-10 18:46:20|3337.01|3328.31|3337.33|3328.63|3337.34|3328.64|3336.26|3327.56|28
1631299590000|2021-09-10 18:46:30|3337.35|3328.65|3336.91|3328.21|3337.37|3328.67|3336.84|3328.14|30
1631299600000|2021-09-10 18:46:40|3336.67|3327.97|3335.17|3326.47|3336.67|3327.97|3334.96|3326.26|36
1631299610000|2021-09-10 18:46:50|3335.01|3326.31|3335.17|3326.47|3335.2|3326.5|3334.96|3326.26|27
1631299620000|2021-09-10 18:47:00|3335.19|3326.49|3334.25|3325.55|3335.23|3326.53|3334.25|3325.55|24
1631299630000|2021-09-10 18:47:10|3334.19|3325.49|3333.51|3324.81|3334.19|3325.49|3333.02|3324.32|29
1631299640000|2021-09-10 18:47:20|3333.78|3325.08|3334.97|3326.27|3335.12|3326.42|3333.78|3325.08|34
1631299650000|2021-09-10 18:47:30|3334.98|3326.28|3334.78|3326.08|3335.16|3326.46|3334.58|3325.88|31
1631299660000|2021-09-10 18:47:40|3334.79|3326.09|3336.45|3327.75|3336.49|3327.79|3334.79|3326.09|28
1631299670000|2021-09-10 18:47:50|3336.38|3327.68|3337.63|3328.93|3337.72|3329.02|3336.38|3327.68|32
1631299680000|2021-09-10 18:48:00|3337.64|3328.94|3337.21|3328.51|3337.68|3328.98|3337.21|3328.51|24
1631299690000|2021-09-10 18:48:10|3337.04|3328.34|3335.33|3326.63|3337.04|3328.34|3334.81|3326.11|39
1631299700000|2021-09-10 18:48:20|3335.3|3326.6|3335.37|3326.67|3335.44|3326.74|3335.05|3326.35|34
1631299710000|2021-09-10 18:48:30|3335.46|3326.76|3335.02|3326.32|3335.46|3326.76|3334.9|3326.2|26
1631299720000|2021-09-10 18:48:40|3334.98|3326.28|3334.29|3325.59|3335.04|3326.34|3333.8|3325.1|35
1631299730000|2021-09-10 18:48:50|3334.22|3325.52|3333.83|3325.13|3334.42|3325.72|3333.77|3325.07|28
1631299740000|2021-09-10 18:49:00|3333.76|3325.06|3333.56|3324.86|3334.79|3326.09|3333.22|3324.52|29
1631299750000|2021-09-10 18:49:10|3333.57|3324.87|3333.07|3324.37|3334.05|3325.35|3332.61|3323.91|32
1631299760000|2021-09-10 18:49:20|3332.92|3324.22|3333.55|3324.85|3333.89|3325.19|3332.8|3324.1|29
1631299770000|2021-09-10 18:49:30|3333.67|3324.97|3333.9|3325.2|3334.14|3325.44|3333.37|3324.67|28
1631299780000|2021-09-10 18:49:40|3333.87|3325.17|3333.25|3324.55|3333.94|3325.24|3332.79|3324.09|23
1631299790000|2021-09-10 18:49:50|3333.22|3324.52|3333.09|3324.39|3333.25|3324.55|3332.92|3324.22|26
1631299800000|2021-09-10 18:50:00|3333.19|3324.49|3333.96|3325.26|3334.09|3325.39|3332.45|3323.75|31
1631299810000|2021-09-10 18:50:10|3333.94|3325.24|3333.15|3324.45|3333.98|3325.28|3332.89|3324.19|30
1631299820000|2021-09-10 18:50:20|3333.19|3324.49|3333.85|3325.15|3334.01|3325.31|3333.15|3324.45|27
1631299830000|2021-09-10 18:50:30|3333.91|3325.21|3332.87|3324.17|3333.91|3325.21|3332.87|3324.17|25
1631299840000|2021-09-10 18:50:40|3332.84|3324.14|3332.43|3323.73|3332.84|3324.14|3332.43|3323.73|8
1631299850000|2021-09-10 18:50:50|3332.4|3323.7|3330.52|3321.82|3332.4|3323.7|3330.52|3321.82|13
1631299860000|2021-09-10 18:51:00|3330.35|3321.65|3331.13|3322.43|3331.13|3322.43|3330.35|3321.65|19
1631299870000|2021-09-10 18:51:10|3331.39|3322.69|3331.31|3322.61|3331.79|3323.09|3331.22|3322.52|23
1631299880000|2021-09-10 18:51:20|3331.41|3322.71|3330.98|3322.28|3331.54|3322.84|3330.91|3322.21|28
1631299890000|2021-09-10 18:51:30|3330.85|3322.15|3331.03|3322.33|3331.06|3322.36|3330.7|3322|19
1631299900000|2021-09-10 18:51:40|3331.1|3322.4|3330.71|3322.01|3331.12|3322.42|3330.7|3322|30
1631299910000|2021-09-10 18:51:50|3330.72|3322.02|3329.53|3320.83|3330.88|3322.18|3329.36|3320.66|31
1631299920000|2021-09-10 18:52:00|3329.59|3320.89|3329.4|3320.7|3329.7|3321|3329.39|3320.69|29
1631299930000|2021-09-10 18:52:10|3329.38|3320.68|3330.37|3321.67|3331.46|3322.76|3329.38|3320.68|36
1631299940000|2021-09-10 18:52:20|3330.49|3321.79|3330.82|3322.12|3331.31|3322.61|3330.49|3321.79|32
1631299950000|2021-09-10 18:52:30|3330.78|3322.08|3330.16|3321.46|3330.78|3322.08|3330.1|3321.4|30
1631299960000|2021-09-10 18:52:40|3330.05|3321.35|3329.68|3320.98|3330.05|3321.35|3329.61|3320.91|17
1631299970000|2021-09-10 18:52:50|3329.69|3320.99|3329.18|3320.48|3329.69|3320.99|3329.18|3320.48|6
1631299980000|2021-09-10 18:53:00|3329.17|3320.47|3328.79|3320.09|3329.28|3320.58|3328.79|3320.09|22
1631299990000|2021-09-10 18:53:10|3328.65|3319.95|3328.59|3319.89|3328.7|3320|3328.5|3319.8|12
1631300000000|2021-09-10 18:53:20|3328.56|3319.86|3326.99|3318.29|3328.56|3319.86|3326.99|3318.29|26
1631300010000|2021-09-10 18:53:30|3327.31|3318.61|3326.38|3317.68|3327.85|3319.15|3326.35|3317.65|34
1631300020000|2021-09-10 18:53:40|3326.18|3317.48|3326.71|3318.01|3326.87|3318.17|3325.72|3317.02|38
1631300030000|2021-09-10 18:53:50|3326.68|3317.98|3327.38|3318.68|3327.74|3319.04|3326.68|3317.98|34
1631300040000|2021-09-10 18:54:00|3327.34|3318.64|3328.01|3319.31|3328.1|3319.4|3327.1|3318.4|36
1631300050000|2021-09-10 18:54:10|3328.21|3319.51|3327.3|3318.6|3328.31|3319.61|3327.27|3318.57|35
1631300060000|2021-09-10 18:54:20|3327.39|3318.69|3327.44|3318.74|3327.61|3318.91|3327.16|3318.46|36
1631300070000|2021-09-10 18:54:30|3327.5|3318.8|3327.55|3318.85|3327.84|3319.14|3327.42|3318.72|32
1631300080000|2021-09-10 18:54:40|3327.46|3318.76|3327.59|3318.89|3327.73|3319.03|3327.41|3318.71|25
1631300090000|2021-09-10 18:54:50|3327.58|3318.88|3327.62|3318.92|3327.72|3319.02|3327.58|3318.88|22
1631300100000|2021-09-10 18:55:00|3327.56|3318.86|3328.8|3320.1|3328.8|3320.1|3327.56|3318.86|23
1631300110000|2021-09-10 18:55:10|3328.83|3320.13|3328.93|3320.23|3328.97|3320.27|3327.85|3319.15|27
1631300120000|2021-09-10 18:55:20|3328.94|3320.24|3329.25|3320.55|3329.64|3320.94|3328.94|3320.24|22
1631300130000|2021-09-10 18:55:30|3329.14|3320.44|3328.85|3320.15|3329.17|3320.47|3328.51|3319.81|31
1631300140000|2021-09-10 18:55:40|3328.81|3320.11|3328.98|3320.28|3329.03|3320.33|3328.74|3320.04|29
1631300150000|2021-09-10 18:55:50|3328.84|3320.14|3329.11|3320.41|3329.24|3320.54|3328.84|3320.14|37
1631300160000|2021-09-10 18:56:00|3329.15|3320.45|3328.47|3319.77|3329.44|3320.74|3328.28|3319.58|35
1631300170000|2021-09-10 18:56:10|3328.52|3319.82|3328.57|3319.87|3328.63|3319.93|3328.44|3319.74|28
1631300180000|2021-09-10 18:56:20|3328.63|3319.93|3328.97|3320.27|3329.12|3320.42|3328.46|3319.76|32
1631300190000|2021-09-10 18:56:30|3329.12|3320.42|3329.56|3320.86|3329.89|3321.19|3329.12|3320.42|30
1631300200000|2021-09-10 18:56:40|3329.58|3320.88|3329.44|3320.74|3329.73|3321.03|3329.43|3320.73|21
1631300210000|2021-09-10 18:56:50|3329.52|3320.82|3329.75|3321.05|3329.84|3321.14|3329.52|3320.82|26
1631300220000|2021-09-10 18:57:00|3329.76|3321.06|3329.75|3321.05|3329.93|3321.23|3329.69|3320.99|18
1631300230000|2021-09-10 18:57:10|3329.73|3321.03|3331.93|3323.23|3331.98|3323.28|3329.69|3320.99|29
1631300240000|2021-09-10 18:57:20|3331.92|3323.22|3332.2|3323.5|3332.2|3323.5|3331.37|3322.67|36
1631300250000|2021-09-10 18:57:30|3332.18|3323.48|3331.07|3322.37|3332.28|3323.58|3331.07|3322.37|31
1631300260000|2021-09-10 18:57:40|3330.93|3322.23|3331.66|3322.96|3331.97|3323.27|3330.74|3322.04|36
1631300270000|2021-09-10 18:57:50|3331.67|3322.97|3332.04|3323.34|3332.1|3323.4|3331.61|3322.91|32
1631300280000|2021-09-10 18:58:00|3332.05|3323.35|3332.3|3323.6|3332.43|3323.73|3331.86|3323.16|26
1631300290000|2021-09-10 18:58:10|3332.43|3323.73|3332|3323.3|3332.6|3323.9|3331.94|3323.24|23
1631300300000|2021-09-10 18:58:20|3332.02|3323.32|3330.92|3322.22|3332.02|3323.32|3330.83|3322.13|29
1631300310000|2021-09-10 18:58:30|3330.9|3322.2|3329.97|3321.27|3331.13|3322.43|3329.97|3321.27|28
1631300320000|2021-09-10 18:58:40|3329.93|3321.23|3330.43|3321.73|3330.46|3321.76|3329.93|3321.23|35
1631300330000|2021-09-10 18:58:50|3330.38|3321.68|3330.97|3322.27|3331.24|3322.54|3330.38|3321.68|28
1631300340000|2021-09-10 18:59:00|3330.94|3322.24|3331.95|3323.25|3331.95|3323.25|3330.94|3322.24|33
1631300350000|2021-09-10 18:59:10|3331.85|3323.15|3331.98|3323.28|3332.24|3323.54|3331.85|3323.15|28
1631300360000|2021-09-10 18:59:20|3332.08|3323.38|3333.04|3324.34|3333.18|3324.48|3332|3323.3|30
1631300370000|2021-09-10 18:59:30|3332.98|3324.28|3332.22|3323.52|3333.04|3324.34|3332.21|3323.51|27
1631300380000|2021-09-10 18:59:40|3332.25|3323.55|3332.27|3323.57|3332.5|3323.8|3332.25|3323.55|27
1631300390000|2021-09-10 18:59:50|3332.29|3323.59|3332.28|3323.58|3332.29|3323.59|3331.75|3323.05|30
1631300400000|2021-09-10 19:00:00|3332.29|3323.59|3332.2|3323.5|3332.29|3323.59|3332.03|3323.33|22
1631300410000|2021-09-10 19:00:10|3332.26|3323.56|3332.53|3323.83|3332.53|3323.83|3332.16|3323.46|26
1631300420000|2021-09-10 19:00:20|3332.51|3323.81|3332.23|3323.53|3332.62|3323.92|3332.13|3323.43|31
1631300430000|2021-09-10 19:00:30|3332.27|3323.57|3332.28|3323.58|3332.51|3323.81|3332.2|3323.5|30
1631300440000|2021-09-10 19:00:40|3332.29|3323.59|3332.59|3323.89|3332.63|3323.93|3332.23|3323.53|27
1631300450000|2021-09-10 19:00:50|3332.58|3323.88|3333.35|3324.65|3333.37|3324.67|3332.45|3323.75|28
1631300460000|2021-09-10 19:01:00|3333.64|3324.94|3334.29|3325.59|3334.65|3325.95|3333.64|3324.94|32
1631300470000|2021-09-10 19:01:10|3334.26|3325.56|3334.28|3325.58|3334.35|3325.65|3334.17|3325.47|32
1631300480000|2021-09-10 19:01:20|3334.29|3325.59|3334.47|3325.77|3334.57|3325.87|3334.2|3325.5|29
1631300490000|2021-09-10 19:01:30|3334.46|3325.76|3334.38|3325.68|3334.55|3325.85|3334.3|3325.6|24
1631300500000|2021-09-10 19:01:40|3334.39|3325.69|3334.48|3325.78|3334.59|3325.89|3334.16|3325.46|21
1631300510000|2021-09-10 19:01:50|3334.47|3325.77|3334.46|3325.76|3334.7|3326|3334.35|3325.65|25
1631300520000|2021-09-10 19:02:00|3334.38|3325.68|3334.7|3326|3334.76|3326.06|3334.15|3325.45|24
1631300530000|2021-09-10 19:02:10|3334.72|3326.02|3331.61|3322.91|3334.75|3326.05|3331.61|3322.91|38
1631300540000|2021-09-10 19:02:20|3331.63|3322.93|3326.99|3318.29|3331.63|3322.93|3326.95|3318.25|38
1631300550000|2021-09-10 19:02:30|3327.03|3318.33|3324.96|3316.26|3327.3|3318.6|3324.03|3315.33|37
1631300560000|2021-09-10 19:02:40|3324.97|3316.27|3325.75|3317.05|3326|3317.3|3324.97|3316.27|35
1631300570000|2021-09-10 19:02:50|3325.7|3317|3325.42|3316.72|3325.99|3317.29|3325.42|3316.72|31
1631300580000|2021-09-10 19:03:00|3325.81|3317.11|3326.11|3317.41|3326.38|3317.68|3325.81|3317.11|28
1631300590000|2021-09-10 19:03:10|3326.2|3317.5|3326.06|3317.36|3326.45|3317.75|3325.96|3317.26|30
1631300600000|2021-09-10 19:03:20|3326.04|3317.34|3326.56|3317.86|3327.06|3318.36|3325.97|3317.27|33
1631300610000|2021-09-10 19:03:30|3326.51|3317.81|3326.22|3317.52|3326.84|3318.14|3326.02|3317.32|34
1631300620000|2021-09-10 19:03:40|3326.2|3317.5|3326.36|3317.66|3326.47|3317.77|3326.2|3317.5|33
1631300630000|2021-09-10 19:03:50|3326.41|3317.71|3326.69|3317.99|3326.69|3317.99|3326.36|3317.66|29
1631300640000|2021-09-10 19:04:00|3326.68|3317.98|3328.01|3319.31|3328.34|3319.64|3326.6|3317.9|35
1631300650000|2021-09-10 19:04:10|3328.03|3319.33|3326.31|3317.61|3328.15|3319.45|3326.31|3317.61|35
1631300660000|2021-09-10 19:04:20|3326.32|3317.62|3324.76|3316.06|3326.44|3317.74|3324.76|3316.06|31
1631300670000|2021-09-10 19:04:30|3324.77|3316.07|3323.9|3315.2|3324.79|3316.09|3323.9|3315.2|33
1631300680000|2021-09-10 19:04:40|3323.07|3314.37|3321.93|3313.23|3323.07|3314.37|3320.68|3311.98|36
1631300690000|2021-09-10 19:04:50|3322.02|3313.32|3322.07|3313.37|3322.64|3313.94|3321.96|3313.26|37
1631300700000|2021-09-10 19:05:00|3322.05|3313.35|3324.01|3315.31|3324.05|3315.35|3321.98|3313.28|37
1631300710000|2021-09-10 19:05:10|3324.39|3315.69|3325.51|3316.81|3325.67|3316.97|3324.33|3315.63|32
1631300720000|2021-09-10 19:05:20|3325.27|3316.57|3324.88|3316.18|3325.27|3316.57|3324.86|3316.16|29
1631300730000|2021-09-10 19:05:30|3324.86|3316.16|3324.08|3315.38|3324.87|3316.17|3324.02|3315.32|35
1631300740000|2021-09-10 19:05:40|3324.1|3315.4|3325.38|3316.68|3325.39|3316.69|3324.05|3315.35|38
1631300750000|2021-09-10 19:05:50|3325.37|3316.67|3324.92|3316.22|3325.37|3316.67|3324.82|3316.12|29
1631300760000|2021-09-10 19:06:00|3325.05|3316.35|3326.5|3317.8|3327|3318.3|3325.05|3316.35|33
1631300770000|2021-09-10 19:06:10|3326.53|3317.83|3327.72|3319.02|3327.81|3319.11|3326.53|3317.83|30
1631300780000|2021-09-10 19:06:20|3327.71|3319.01|3328.29|3319.59|3328.29|3319.59|3327.71|3319.01|25
1631300790000|2021-09-10 19:06:30|3328.24|3319.54|3328.13|3319.43|3328.46|3319.76|3328|3319.3|31
1631300800000|2021-09-10 19:06:40|3328.26|3319.56|3328.34|3319.64|3328.34|3319.64|3328.05|3319.35|36
1631300810000|2021-09-10 19:06:50|3328.4|3319.7|3329.1|3320.4|3329.27|3320.57|3328.4|3319.7|34
1631300820000|2021-09-10 19:07:00|3329.12|3320.42|3329.27|3320.57|3329.34|3320.64|3329.1|3320.4|21
1631300830000|2021-09-10 19:07:10|3329.22|3320.52|3329.22|3320.52|3329.54|3320.84|3328.94|3320.24|29
1631300840000|2021-09-10 19:07:20|3329.14|3320.44|3328.89|3320.19|3329.14|3320.44|3328.82|3320.12|35
1631300850000|2021-09-10 19:07:30|3328.92|3320.22|3328.9|3320.2|3329.06|3320.36|3328.84|3320.14|24
1631300860000|2021-09-10 19:07:40|3328.95|3320.25|3328.82|3320.12|3328.97|3320.27|3328.74|3320.04|27
1631300870000|2021-09-10 19:07:50|3328.83|3320.13|3328.13|3319.43|3328.83|3320.13|3327.53|3318.83|36
1631300880000|2021-09-10 19:08:00|3328.11|3319.41|3327.79|3319.09|3328.18|3319.48|3327.67|3318.97|33
1631300890000|2021-09-10 19:08:10|3327.81|3319.11|3328.07|3319.37|3328.13|3319.43|3326.9|3318.2|33
1631300900000|2021-09-10 19:08:20|3328.11|3319.41|3330.74|3322.04|3331.51|3322.81|3328.09|3319.39|36
1631300910000|2021-09-10 19:08:30|3330.71|3322.01|3331.13|3322.43|3331.13|3322.43|3330.71|3322.01|27
1631300920000|2021-09-10 19:08:40|3331.14|3322.44|3331.22|3322.52|3331.31|3322.61|3330.02|3321.32|37
1631300930000|2021-09-10 19:08:50|3331.2|3322.5|3329.58|3320.88|3331.2|3322.5|3329.58|3320.88|35
1631300940000|2021-09-10 19:09:00|3329.3|3320.6|3329.65|3320.95|3329.9|3321.2|3329.19|3320.49|34
1631300950000|2021-09-10 19:09:10|3329.68|3320.98|3329.49|3320.79|3329.84|3321.14|3329.43|3320.73|34
1631300960000|2021-09-10 19:09:20|3329.68|3320.98|3329.36|3320.66|3329.68|3320.98|3329.18|3320.48|26
1631300970000|2021-09-10 19:09:30|3329.41|3320.71|3329.23|3320.53|3329.58|3320.88|3329.11|3320.41|34
1631300980000|2021-09-10 19:09:40|3329.14|3320.44|3328.83|3320.13|3329.14|3320.44|3328.11|3319.41|33
1631300990000|2021-09-10 19:09:50|3328.84|3320.14|3327.37|3318.67|3328.84|3320.14|3327.35|3318.65|11
1631301000000|2021-09-10 19:10:00|3327.33|3318.63|3327.36|3318.66|3327.66|3318.96|3326.65|3317.95|33
1631301010000|2021-09-10 19:10:10|3327.32|3318.62|3328.87|3320.17|3328.87|3320.17|3327.32|3318.62|19
1631301020000|2021-09-10 19:10:20|3328.9|3320.2|3328.96|3320.26|3328.96|3320.26|3328.9|3320.2|5
1631301030000|2021-09-10 19:10:30|3328.98|3320.28|3328.99|3320.29|3328.99|3320.29|3328.98|3320.28|4
1631301040000|2021-09-10 19:10:40|3328.98|3320.28|3328.99|3320.29|3329.1|3320.4|3328.83|3320.13|24
1631301050000|2021-09-10 19:10:50|3328.92|3320.22|3329.88|3321.18|3329.88|3321.18|3328.87|3320.17|22
1631301060000|2021-09-10 19:11:00|3329.56|3320.86|3330.83|3322.13|3330.83|3322.13|3329.56|3320.86|31
1631301070000|2021-09-10 19:11:10|3330.76|3322.06|3331.48|3322.78|3331.79|3323.09|3330.76|3322.06|32
1631301080000|2021-09-10 19:11:20|3331.44|3322.74|3331.65|3322.95|3331.65|3322.95|3331.27|3322.57|29
1631301090000|2021-09-10 19:11:30|3331.5|3322.8|3331.53|3322.83|3331.65|3322.95|3331.19|3322.49|27
1631301100000|2021-09-10 19:11:40|3331.54|3322.84|3330.03|3321.33|3331.54|3322.84|3329.97|3321.27|25
1631301110000|2021-09-10 19:11:50|3329.63|3320.93|3328.97|3320.27|3329.63|3320.93|3328.94|3320.24|35
1631301120000|2021-09-10 19:12:00|3328.94|3320.24|3329.32|3320.62|3329.33|3320.63|3328.94|3320.24|33
1631301130000|2021-09-10 19:12:10|3329.29|3320.59|3328.97|3320.27|3329.41|3320.71|3328.95|3320.25|31
1631301140000|2021-09-10 19:12:20|3329.01|3320.31|3328.85|3320.15|3329.01|3320.31|3328.85|3320.15|20
1631301150000|2021-09-10 19:12:30|3328.84|3320.14|3326.38|3317.68|3328.84|3320.14|3326.38|3317.68|27
1631301160000|2021-09-10 19:12:40|3326.23|3317.53|3327.12|3318.42|3327.23|3318.53|3326.19|3317.49|22
1631301170000|2021-09-10 19:12:50|3327.35|3318.65|3327.19|3318.49|3327.36|3318.66|3326.94|3318.24|28
1631301180000|2021-09-10 19:13:00|3327.21|3318.51|3325.81|3317.11|3327.3|3318.6|3325.81|3317.11|25
1631301190000|2021-09-10 19:13:10|3325.68|3316.98|3325.05|3316.35|3325.68|3316.98|3325.01|3316.31|24
1631301200000|2021-09-10 19:13:20|3324.43|3315.73|3322.46|3313.76|3324.97|3316.27|3322.46|3313.76|32
1631301210000|2021-09-10 19:13:30|3322.62|3313.92|3324.54|3315.84|3324.54|3315.84|3322.51|3313.81|38
1631301220000|2021-09-10 19:13:40|3324.59|3315.89|3324.62|3315.92|3324.65|3315.95|3324.32|3315.62|35
1631301230000|2021-09-10 19:13:50|3324.6|3315.9|3324.26|3315.56|3324.68|3315.98|3323.87|3315.17|31
1631301240000|2021-09-10 19:14:00|3324.2|3315.5|3325.47|3316.77|3325.71|3317.01|3324.09|3315.39|32
1631301250000|2021-09-10 19:14:10|3325.61|3316.91|3326.76|3318.06|3326.92|3318.22|3325.45|3316.75|32
1631301260000|2021-09-10 19:14:20|3326.49|3317.79|3325.92|3317.22|3326.52|3317.82|3325.72|3317.02|37
1631301270000|2021-09-10 19:14:30|3325.93|3317.23|3325.75|3317.05|3326.06|3317.36|3324.77|3316.07|31
1631301280000|2021-09-10 19:14:40|3325.54|3316.84|3325.66|3316.96|3325.71|3317.01|3325.22|3316.52|34
1631301290000|2021-09-10 19:14:50|3325.65|3316.95|3324.66|3315.96|3325.65|3316.95|3324.5|3315.8|33
1631301300000|2021-09-10 19:15:00|3324.6|3315.9|3325.78|3317.08|3325.83|3317.13|3324.6|3315.9|36
1631301310000|2021-09-10 19:15:10|3325.77|3317.07|3325.26|3316.56|3325.82|3317.12|3325.04|3316.34|31
1631301320000|2021-09-10 19:15:20|3325.25|3316.55|3325.23|3316.53|3325.42|3316.72|3325.09|3316.39|23
1631301330000|2021-09-10 19:15:30|3325.21|3316.51|3325.32|3316.62|3325.43|3316.73|3325.09|3316.39|31
1631301340000|2021-09-10 19:15:40|3325.33|3316.63|3325.54|3316.84|3325.69|3316.99|3325.22|3316.52|30
1631301350000|2021-09-10 19:15:50|3325.58|3316.88|3325.29|3316.59|3325.58|3316.88|3325.21|3316.51|25
1631301360000|2021-09-10 19:16:00|3325.31|3316.61|3325.42|3316.72|3325.47|3316.77|3325.26|3316.56|29
1631301370000|2021-09-10 19:16:10|3325.36|3316.66|3325.36|3316.66|3325.45|3316.75|3325.23|3316.53|29
1631301380000|2021-09-10 19:16:20|3325.24|3316.54|3324.62|3315.92|3325.3|3316.6|3324.48|3315.78|33
1631301390000|2021-09-10 19:16:30|3324.63|3315.93|3325.29|3316.59|3325.51|3316.81|3324.63|3315.93|30
1631301400000|2021-09-10 19:16:40|3325.28|3316.58|3325.72|3317.02|3325.72|3317.02|3325.26|3316.56|36
1631301410000|2021-09-10 19:16:50|3325.73|3317.03|3325.81|3317.11|3325.89|3317.19|3325.71|3317.01|30
1631301420000|2021-09-10 19:17:00|3325.71|3317.01|3327.72|3319.02|3327.9|3319.2|3325.58|3316.88|36
1631301430000|2021-09-10 19:17:10|3327.67|3318.97|3328.02|3319.32|3328.06|3319.36|3327.56|3318.86|36
1631301440000|2021-09-10 19:17:20|3327.67|3318.97|3329.47|3320.77|3329.53|3320.83|3327.67|3318.97|33
1631301450000|2021-09-10 19:17:30|3329.42|3320.72|3329.09|3320.39|3329.58|3320.88|3328.8|3320.1|29
1631301460000|2021-09-10 19:17:40|3329.1|3320.4|3329.59|3320.89|3329.62|3320.92|3328.99|3320.29|34
1631301470000|2021-09-10 19:17:50|3329.6|3320.9|3330.85|3322.15|3330.89|3322.19|3329.55|3320.85|26
1631301480000|2021-09-10 19:18:00|3330.84|3322.14|3329.77|3321.07|3331.03|3322.33|3329.77|3321.07|16
1631301490000|2021-09-10 19:18:10|3329.68|3320.98|3328.06|3319.36|3329.68|3320.98|3327.98|3319.28|32
1631301500000|2021-09-10 19:18:20|3328.1|3319.4|3327.79|3319.09|3329.37|3320.67|3327.79|3319.09|36
1631301510000|2021-09-10 19:18:30|3327.63|3318.93|3327.48|3318.78|3327.72|3319.02|3326.46|3317.76|36
1631301520000|2021-09-10 19:18:40|3327.46|3318.76|3326.59|3317.89|3327.48|3318.78|3326.52|3317.82|31
1631301530000|2021-09-10 19:18:50|3326.62|3317.92|3326.64|3317.94|3326.84|3318.14|3326.39|3317.69|32
1631301540000|2021-09-10 19:19:00|3326.66|3317.96|3326.6|3317.9|3326.71|3318.01|3326.59|3317.89|26
1631301550000|2021-09-10 19:19:10|3326.58|3317.88|3326.49|3317.79|3326.67|3317.97|3326.3|3317.6|35
1631301560000|2021-09-10 19:19:20|3326.52|3317.82|3327.79|3319.09|3328.12|3319.42|3326.35|3317.65|35
1631301570000|2021-09-10 19:19:30|3327.8|3319.1|3327.89|3319.19|3328.06|3319.36|3327.49|3318.79|35
1631301580000|2021-09-10 19:19:40|3327.86|3319.16|3329.63|3320.93|3329.64|3320.94|3327.79|3319.09|37
1631301590000|2021-09-10 19:19:50|3329.61|3320.91|3328.53|3319.83|3329.64|3320.94|3328.53|3319.83|35
1631301600000|2021-09-10 19:20:00|3328.6|3319.9|3329.68|3320.98|3329.68|3320.98|3328.6|3319.9|39
1631301610000|2021-09-10 19:20:10|3329.7|3321|3329.66|3320.96|3329.93|3321.23|3329.58|3320.88|33
1631301620000|2021-09-10 19:20:20|3329.68|3320.98|3329.98|3321.28|3330.19|3321.49|3329.43|3320.73|32
1631301630000|2021-09-10 19:20:30|3329.9|3321.2|3330.59|3321.89|3330.59|3321.89|3329.83|3321.13|27
1631301640000|2021-09-10 19:20:40|3330.78|3322.08|3331.96|3323.26|3331.96|3323.26|3330.7|3322|36
1631301650000|2021-09-10 19:20:50|3331.79|3323.09|3331.95|3323.25|3332.23|3323.53|3331.7|3323|35
1631301660000|2021-09-10 19:21:00|3331.89|3323.19|3332.16|3323.46|3332.23|3323.53|3331.89|3323.19|29
1631301670000|2021-09-10 19:21:10|3332.29|3323.59|3332.56|3323.86|3332.64|3323.94|3332.06|3323.36|32
1631301680000|2021-09-10 19:21:20|3332.58|3323.88|3333.21|3324.51|3333.25|3324.55|3332.57|3323.87|28
1631301690000|2021-09-10 19:21:30|3333.2|3324.5|3334.14|3325.44|3334.34|3325.64|3333.2|3324.5|29
1631301700000|2021-09-10 19:21:40|3334.13|3325.43|3333.31|3324.61|3334.17|3325.47|3332.97|3324.27|31
1631301710000|2021-09-10 19:21:50|3333.25|3324.55|3333.49|3324.79|3333.49|3324.79|3333.21|3324.51|34
1631301720000|2021-09-10 19:22:00|3333.48|3324.78|3333.12|3324.42|3333.51|3324.81|3332.96|3324.26|28
1631301730000|2021-09-10 19:22:10|3333.13|3324.43|3333.16|3324.46|3333.52|3324.82|3333.1|3324.4|25
1631301740000|2021-09-10 19:22:20|3333.18|3324.48|3330.04|3321.34|3333.42|3324.72|3330.04|3321.34|36
1631301750000|2021-09-10 19:22:30|3329.87|3321.17|3330.03|3321.33|3330.03|3321.33|3328.73|3320.03|36
1631301760000|2021-09-10 19:22:40|3329.99|3321.29|3326.86|3318.16|3330|3321.3|3325.96|3317.26|39
1631301770000|2021-09-10 19:22:50|3326.95|3318.25|3325.74|3317.04|3327.88|3319.18|3325.4|3316.7|39
1631301780000|2021-09-10 19:23:00|3325.6|3316.9|3325.16|3316.46|3326.32|3317.62|3325.16|3316.46|35
1631301790000|2021-09-10 19:23:10|3325.18|3316.48|3325.03|3316.33|3325.76|3317.06|3325|3316.3|37
1631301800000|2021-09-10 19:23:20|3325.12|3316.42|3323.54|3314.84|3325.28|3316.58|3322.57|3313.87|39
1631301810000|2021-09-10 19:23:30|3323.76|3315.06|3323.08|3314.38|3323.76|3315.06|3323.04|3314.34|24
1631301820000|2021-09-10 19:23:40|3323.06|3314.36|3321.76|3313.06|3323.14|3314.44|3321.43|3312.73|31
1631301830000|2021-09-10 19:23:50|3321.74|3313.04|3321.74|3313.04|3321.94|3313.24|3321.69|3312.99|25
1631301840000|2021-09-10 19:24:00|3321.73|3313.03|3321.56|3312.86|3322.8|3314.1|3321.56|3312.86|34
1631301850000|2021-09-10 19:24:10|3321.57|3312.87|3322.98|3314.28|3322.98|3314.28|3321.54|3312.84|33
1631301860000|2021-09-10 19:24:20|3323.04|3314.34|3322.5|3313.8|3323.04|3314.34|3322.5|3313.8|34
1631301870000|2021-09-10 19:24:30|3322.32|3313.62|3321.43|3312.73|3322.32|3313.62|3320.95|3312.25|35
1631301880000|2021-09-10 19:24:40|3321.47|3312.77|3320.9|3312.2|3321.62|3312.92|3319.97|3311.27|33
1631301890000|2021-09-10 19:24:50|3320.89|3312.19|3320.46|3311.76|3321.07|3312.37|3320.32|3311.62|33
1631301900000|2021-09-10 19:25:00|3320.51|3311.81|3322.14|3313.44|3322.14|3313.44|3320.51|3311.81|37
1631301910000|2021-09-10 19:25:10|3322.23|3313.53|3324.42|3315.72|3324.42|3315.72|3322.23|3313.53|35
1631301920000|2021-09-10 19:25:20|3324.4|3315.7|3324.73|3316.03|3325.12|3316.42|3323.87|3315.17|37
1631301930000|2021-09-10 19:25:30|3324.56|3315.86|3325.17|3316.47|3325.17|3316.47|3324.51|3315.81|30
1631301940000|2021-09-10 19:25:40|3325.55|3316.85|3326.98|3318.28|3327.39|3318.69|3325.55|3316.85|36
1631301950000|2021-09-10 19:25:50|3327|3318.3|3325.36|3316.66|3327.41|3318.71|3325.36|3316.66|35
1631301960000|2021-09-10 19:26:00|3325.31|3316.61|3325.43|3316.73|3325.54|3316.84|3325.18|3316.48|32
1631301970000|2021-09-10 19:26:10|3325.48|3316.78|3325.51|3316.81|3325.53|3316.83|3325.3|3316.6|30
1631301980000|2021-09-10 19:26:20|3325.5|3316.8|3325.46|3316.76|3325.56|3316.86|3325.38|3316.68|30
1631301990000|2021-09-10 19:26:30|3325.43|3316.73|3325.9|3317.2|3326.13|3317.43|3325.41|3316.71|34
1631302000000|2021-09-10 19:26:40|3325.92|3317.22|3325.88|3317.18|3326.28|3317.58|3325.78|3317.08|33
1631302010000|2021-09-10 19:26:50|3325.89|3317.19|3327.61|3318.91|3327.86|3319.16|3325.59|3316.89|35
1631302020000|2021-09-10 19:27:00|3327.65|3318.95|3327.79|3319.09|3328.1|3319.4|3327.55|3318.85|32
1631302030000|2021-09-10 19:27:10|3327.77|3319.07|3326.85|3318.15|3328.15|3319.45|3326.85|3318.15|23
1631302040000|2021-09-10 19:27:20|3326.8|3318.1|3325.09|3316.39|3327.21|3318.51|3325.08|3316.38|34
1631302050000|2021-09-10 19:27:30|3325.07|3316.37|3325.63|3316.93|3325.76|3317.06|3324.61|3315.91|33
1631302060000|2021-09-10 19:27:40|3325.6|3316.9|3324.55|3315.85|3325.6|3316.9|3324.54|3315.84|37
1631302070000|2021-09-10 19:27:50|3324.58|3315.88|3321.87|3313.17|3324.66|3315.96|3321.87|3313.17|34
1631302080000|2021-09-10 19:28:00|3322.07|3313.37|3322.83|3314.13|3323.26|3314.56|3322.07|3313.37|32
1631302090000|2021-09-10 19:28:10|3322.7|3314|3323|3314.3|3323|3314.3|3322.66|3313.96|27
1631302100000|2021-09-10 19:28:20|3323.03|3314.33|3323.62|3314.92|3323.76|3315.06|3322.99|3314.29|26
1631302110000|2021-09-10 19:28:30|3323.64|3314.94|3322.5|3313.8|3323.64|3314.94|3322.25|3313.55|34
1631302120000|2021-09-10 19:28:40|3322.58|3313.88|3321.57|3312.87|3322.62|3313.92|3321.56|3312.86|30
1631302130000|2021-09-10 19:28:50|3321.52|3312.82|3322.04|3313.34|3322.04|3313.34|3321.52|3312.82|28
1631302140000|2021-09-10 19:29:00|3321.97|3313.27|3322.16|3313.46|3322.39|3313.69|3321.89|3313.19|27
1631302150000|2021-09-10 19:29:10|3322.13|3313.43|3321.36|3312.66|3322.13|3313.43|3320.74|3312.04|32
1631302160000|2021-09-10 19:29:20|3321.39|3312.69|3321.25|3312.55|3321.39|3312.69|3320.78|3312.08|32
1631302170000|2021-09-10 19:29:30|3320.85|3312.15|3320.87|3312.17|3321.28|3312.58|3320.69|3311.99|26
1631302180000|2021-09-10 19:29:40|3320.82|3312.12|3320|3311.3|3320.82|3312.12|3319.88|3311.18|21
1631302190000|2021-09-10 19:29:50|3319.99|3311.29|3318.87|3310.17|3319.99|3311.29|3318.73|3310.03|26
1631302200000|2021-09-10 19:30:00|3318.75|3310.05|3318.2|3309.5|3319|3310.3|3317.98|3309.28|35
1631302210000|2021-09-10 19:30:10|3318.18|3309.48|3319.51|3310.81|3319.93|3311.23|3318.18|3309.48|39
1631302220000|2021-09-10 19:30:20|3319.46|3310.76|3317.89|3309.19|3319.75|3311.05|3317.89|3309.19|34
1631302230000|2021-09-10 19:30:30|3317.96|3309.26|3316.9|3308.2|3318.22|3309.52|3316.78|3308.08|36
1631302240000|2021-09-10 19:30:40|3316.93|3308.23|3316.53|3307.83|3318.75|3310.05|3316.43|3307.73|37
1631302250000|2021-09-10 19:30:50|3316.47|3307.77|3316.4|3307.7|3317.01|3308.31|3315.87|3307.17|34
1631302260000|2021-09-10 19:31:00|3316.43|3307.73|3315.81|3307.11|3316.77|3308.07|3315.71|3307.01|31
1631302270000|2021-09-10 19:31:10|3315.36|3306.66|3315.13|3306.43|3315.36|3306.66|3313.84|3305.14|37
1631302280000|2021-09-10 19:31:20|3315.11|3306.41|3315.49|3306.79|3315.49|3306.79|3314.47|3305.77|36
1631302290000|2021-09-10 19:31:30|3314.93|3306.23|3315.65|3306.95|3315.91|3307.21|3314.93|3306.23|36
1631302300000|2021-09-10 19:31:40|3315.72|3307.02|3315.26|3306.56|3315.75|3307.05|3315|3306.3|36
1631302310000|2021-09-10 19:31:50|3315.21|3306.51|3316.19|3307.49|3316.83|3308.13|3315.21|3306.51|38
1631302320000|2021-09-10 19:32:00|3316.21|3307.51|3317.05|3308.35|3317.13|3308.43|3316.21|3307.51|29
1631302330000|2021-09-10 19:32:10|3317.04|3308.34|3317.77|3309.07|3317.82|3309.12|3317.04|3308.34|18
1631302340000|2021-09-10 19:32:20|3317.76|3309.06|3315.95|3307.25|3317.76|3309.06|3315.91|3307.21|26
1631302350000|2021-09-10 19:32:30|3316|3307.3|3317.28|3308.58|3318.26|3309.56|3315.88|3307.18|35
1631302360000|2021-09-10 19:32:40|3317.38|3308.68|3317.73|3309.03|3317.93|3309.23|3317.32|3308.62|30
1631302370000|2021-09-10 19:32:50|3317.69|3308.99|3317.62|3308.92|3317.73|3309.03|3317.56|3308.86|30
1631302380000|2021-09-10 19:33:00|3317.64|3308.94|3317.43|3308.73|3317.65|3308.95|3316.41|3307.71|37
1631302390000|2021-09-10 19:33:10|3317.38|3308.68|3316.87|3308.17|3317.46|3308.76|3316.44|3307.74|34
1631302400000|2021-09-10 19:33:20|3316.8|3308.1|3316.54|3307.84|3317.07|3308.37|3316.45|3307.75|30
1631302410000|2021-09-10 19:33:30|3316.57|3307.87|3319.21|3310.51|3319.21|3310.51|3316.55|3307.85|31
1631302420000|2021-09-10 19:33:40|3319.19|3310.49|3319.61|3310.91|3319.99|3311.29|3318.79|3310.09|32
1631302430000|2021-09-10 19:33:50|3319.57|3310.87|3319.31|3310.61|3319.57|3310.87|3319.15|3310.45|32
1631302440000|2021-09-10 19:34:00|3319.34|3310.64|3319.24|3310.54|3319.34|3310.64|3318.41|3309.71|36
1631302450000|2021-09-10 19:34:10|3319.21|3310.51|3317.8|3309.1|3319.66|3310.96|3317.49|3308.79|36
1631302460000|2021-09-10 19:34:20|3317.93|3309.23|3318.34|3309.64|3318.89|3310.19|3317.93|3309.23|38
1631302470000|2021-09-10 19:34:30|3318.33|3309.63|3316.91|3308.21|3318.33|3309.63|3316.81|3308.11|30
1631302480000|2021-09-10 19:34:40|3317.1|3308.4|3318.47|3309.77|3318.47|3309.77|3317.1|3308.4|33
1631302490000|2021-09-10 19:34:50|3318.25|3309.55|3318.03|3309.33|3318.33|3309.63|3318.02|3309.32|30
1631302500000|2021-09-10 19:35:00|3318.04|3309.34|3319.46|3310.76|3319.6|3310.9|3318.01|3309.31|34
1631302510000|2021-09-10 19:35:10|3319.45|3310.75|3321.85|3313.15|3321.85|3313.15|3319.23|3310.53|30
1631302520000|2021-09-10 19:35:20|3321.97|3313.27|3321.88|3313.18|3323.08|3314.38|3321.88|3313.18|34
1631302530000|2021-09-10 19:35:30|3321.76|3313.06|3322.25|3313.55|3322.52|3313.82|3321.51|3312.81|39
1631302540000|2021-09-10 19:35:40|3322.43|3313.73|3323.28|3314.58|3323.28|3314.58|3321.34|3312.64|36
1631302550000|2021-09-10 19:35:50|3323.25|3314.55|3323.31|3314.61|3323.41|3314.71|3323.04|3314.34|28
1631302560000|2021-09-10 19:36:00|3323.26|3314.56|3323.78|3315.08|3323.78|3315.08|3322.7|3314|30
1631302570000|2021-09-10 19:36:10|3323.77|3315.07|3323.79|3315.09|3323.86|3315.16|3323.62|3314.92|25
1631302580000|2021-09-10 19:36:20|3323.88|3315.18|3323.55|3314.85|3324.03|3315.33|3323.44|3314.74|33
1631302590000|2021-09-10 19:36:30|3323.44|3314.74|3322.59|3313.89|3323.44|3314.74|3322.56|3313.86|29
1631302600000|2021-09-10 19:36:40|3322.71|3314.01|3323.28|3314.58|3323.28|3314.58|3322.59|3313.89|27
1631302610000|2021-09-10 19:36:50|3323.33|3314.63|3323.27|3314.57|3323.33|3314.63|3322.95|3314.25|31
1631302620000|2021-09-10 19:37:00|3323.28|3314.58|3323.74|3315.04|3324.25|3315.55|3323.14|3314.44|32
1631302630000|2021-09-10 19:37:10|3323.63|3314.93|3324.19|3315.49|3324.19|3315.49|3323.47|3314.77|35
1631302640000|2021-09-10 19:37:20|3323.77|3315.07|3324.64|3315.94|3324.8|3316.1|3323.75|3315.05|31
1631302650000|2021-09-10 19:37:30|3324.37|3315.67|3324.51|3315.81|3324.56|3315.86|3324.02|3315.32|32
1631302660000|2021-09-10 19:37:40|3324.45|3315.75|3324.64|3315.94|3324.64|3315.94|3324.29|3315.59|31
1631302670000|2021-09-10 19:37:50|3324.39|3315.69|3324.72|3316.02|3325.03|3316.33|3324.39|3315.69|28
1631302680000|2021-09-10 19:38:00|3324.57|3315.87|3324.56|3315.86|3324.79|3316.09|3324.42|3315.72|30
1631302690000|2021-09-10 19:38:10|3324.6|3315.9|3324.81|3316.11|3325.14|3316.44|3324.47|3315.77|32
1631302700000|2021-09-10 19:38:20|3324.84|3316.14|3321.79|3313.09|3324.84|3316.14|3321.78|3313.08|28
1631302710000|2021-09-10 19:38:30|3321.69|3312.99|3324.64|3315.94|3324.99|3316.29|3321.69|3312.99|35
1631302720000|2021-09-10 19:38:40|3324.65|3315.95|3324.5|3315.8|3324.89|3316.19|3324.44|3315.74|37
1631302730000|2021-09-10 19:38:50|3324.53|3315.83|3323.85|3315.15|3324.69|3315.99|3323.8|3315.1|26
1631302740000|2021-09-10 19:39:00|3323.71|3315.01|3324.77|3316.07|3324.92|3316.22|3323.53|3314.83|37
1631302750000|2021-09-10 19:39:10|3324.63|3315.93|3324.76|3316.06|3324.77|3316.07|3324.44|3315.74|35
1631302760000|2021-09-10 19:39:20|3324.53|3315.83|3324.65|3315.95|3325.12|3316.42|3324.53|3315.83|28
1631302770000|2021-09-10 19:39:30|3324.66|3315.96|3324.35|3315.65|3324.87|3316.17|3324.29|3315.59|28
1631302780000|2021-09-10 19:39:40|3324.38|3315.68|3324.36|3315.66|3324.48|3315.78|3324.33|3315.63|34
1631302790000|2021-09-10 19:39:50|3324.44|3315.74|3324.46|3315.76|3324.82|3316.12|3324.2|3315.5|36
1631302800000|2021-09-10 19:40:00|3324.79|3316.09|3323.3|3314.6|3324.85|3316.15|3323.09|3314.39|29
1631302810000|2021-09-10 19:40:10|3323.41|3314.71|3323.98|3315.28|3323.99|3315.29|3323.4|3314.7|32
1631302820000|2021-09-10 19:40:20|3323.94|3315.24|3325.1|3316.4|3325.36|3316.66|3323.94|3315.24|28
1631302830000|2021-09-10 19:40:30|3325.02|3316.32|3323.06|3314.36|3325.02|3316.32|3323.06|3314.36|33
1631302840000|2021-09-10 19:40:40|3323.05|3314.35|3323.16|3314.46|3323.56|3314.86|3323.05|3314.35|30
1631302850000|2021-09-10 19:40:50|3323.17|3314.47|3323.22|3314.52|3323.31|3314.61|3323.02|3314.32|33
1631302860000|2021-09-10 19:41:00|3323.19|3314.49|3322.52|3313.82|3323.19|3314.49|3322.34|3313.64|31
1631302870000|2021-09-10 19:41:10|3322.46|3313.76|3321.96|3313.26|3322.51|3313.81|3321.84|3313.14|34
1631302880000|2021-09-10 19:41:20|3321.94|3313.24|3322.35|3313.65|3323.69|3314.99|3321.78|3313.08|36
1631302890000|2021-09-10 19:41:30|3322.37|3313.67|3322.32|3313.62|3323.42|3314.72|3322.16|3313.46|35
1631302900000|2021-09-10 19:41:40|3322.3|3313.6|3322.18|3313.48|3322.35|3313.65|3322.12|3313.42|33
1631302910000|2021-09-10 19:41:50|3322.24|3313.54|3323.41|3314.71|3323.42|3314.72|3322.18|3313.48|38
1631302920000|2021-09-10 19:42:00|3323.39|3314.69|3323.23|3314.53|3323.39|3314.69|3323.01|3314.31|34
1631302930000|2021-09-10 19:42:10|3323.27|3314.57|3323.24|3314.54|3323.32|3314.62|3323.03|3314.33|22
1631302940000|2021-09-10 19:42:20|3323.27|3314.57|3323.34|3314.64|3323.53|3314.83|3323.18|3314.48|24
1631302950000|2021-09-10 19:42:30|3323.39|3314.69|3323.46|3314.76|3323.46|3314.76|3323.35|3314.65|5
1631302960000|2021-09-10 19:42:40|3323.32|3314.62|3323.27|3314.57|3323.34|3314.64|3323.27|3314.57|7
1631302970000|2021-09-10 19:42:50|3323.28|3314.58|3323.21|3314.51|3323.4|3314.7|3323.21|3314.51|31
1631302980000|2021-09-10 19:43:00|3323.19|3314.49|3321.4|3312.7|3323.19|3314.49|3320.86|3312.16|34
1631302990000|2021-09-10 19:43:10|3321.35|3312.65|3320.9|3312.2|3321.35|3312.65|3320.85|3312.15|25
1631303000000|2021-09-10 19:43:20|3320.94|3312.24|3321.52|3312.82|3322.13|3313.43|3320.94|3312.24|32
1631303010000|2021-09-10 19:43:30|3321.48|3312.78|3321.32|3312.62|3322.15|3313.45|3321.29|3312.59|29
1631303020000|2021-09-10 19:43:40|3321.38|3312.68|3321.52|3312.82|3322.03|3313.33|3321.32|3312.62|32
1631303030000|2021-09-10 19:43:50|3321.51|3312.81|3321.57|3312.87|3321.67|3312.97|3321.33|3312.63|26
1631303040000|2021-09-10 19:44:00|3321.59|3312.89|3321.55|3312.85|3321.63|3312.93|3321.55|3312.85|21
1631303050000|2021-09-10 19:44:10|3321.57|3312.87|3321.97|3313.27|3322.08|3313.38|3320.84|3312.14|37
1631303060000|2021-09-10 19:44:20|3321.98|3313.28|3321.87|3313.17|3322.65|3313.95|3321.79|3313.09|33
1631303070000|2021-09-10 19:44:30|3321.83|3313.13|3321.66|3312.96|3322.38|3313.68|3321.62|3312.92|30
1631303080000|2021-09-10 19:44:40|3321.67|3312.97|3320.42|3311.72|3321.67|3312.97|3320.35|3311.65|29
1631303090000|2021-09-10 19:44:50|3320.16|3311.46|3317.14|3308.44|3320.16|3311.46|3317.14|3308.44|39
1631303100000|2021-09-10 19:45:00|3317.21|3308.51|3317.76|3309.06|3317.99|3309.29|3317.21|3308.51|33
1631303110000|2021-09-10 19:45:10|3317.79|3309.09|3318.22|3309.52|3318.22|3309.52|3317.79|3309.09|8
1631303120000|2021-09-10 19:45:20|3318.24|3309.54|3318.42|3309.72|3319.59|3310.89|3318.24|3309.54|31
1631303130000|2021-09-10 19:45:30|3318.51|3309.81|3316.36|3307.66|3318.8|3310.1|3316.36|3307.66|33
1631303140000|2021-09-10 19:45:40|3316.29|3307.59|3316.52|3307.82|3317.2|3308.5|3316.02|3307.32|37
1631303150000|2021-09-10 19:45:50|3316.53|3307.83|3316.34|3307.64|3316.59|3307.89|3316.07|3307.37|35
1631303160000|2021-09-10 19:46:00|3316.16|3307.46|3318.42|3309.72|3318.8|3310.1|3316.16|3307.46|36
1631303170000|2021-09-10 19:46:10|3318.39|3309.69|3318.2|3309.5|3318.67|3309.97|3318.2|3309.5|31
1631303180000|2021-09-10 19:46:20|3318.67|3309.97|3318.62|3309.92|3318.71|3310.01|3318.27|3309.57|31
1631303190000|2021-09-10 19:46:30|3318.59|3309.89|3318.58|3309.88|3318.69|3309.99|3318.56|3309.86|24
1631303200000|2021-09-10 19:46:40|3318.59|3309.89|3319.44|3310.74|3319.44|3310.74|3318.41|3309.71|20
1631303210000|2021-09-10 19:46:50|3319.68|3310.98|3320.72|3312.02|3320.77|3312.07|3319.68|3310.98|34
1631303220000|2021-09-10 19:47:00|3320.77|3312.07|3320.68|3311.98|3320.91|3312.21|3320.68|3311.98|23
1631303230000|2021-09-10 19:47:10|3320.58|3311.88|3320.75|3312.05|3320.75|3312.05|3320.38|3311.68|20
1631303240000|2021-09-10 19:47:20|3320.85|3312.15|3320.63|3311.93|3320.94|3312.24|3320.61|3311.91|22
1631303250000|2021-09-10 19:47:30|3320.55|3311.85|3320.44|3311.74|3320.93|3312.23|3320.43|3311.73|27
1631303260000|2021-09-10 19:47:40|3320.61|3311.91|3320.49|3311.79|3320.8|3312.1|3320.4|3311.7|25
1631303270000|2021-09-10 19:47:50|3320.45|3311.75|3319.49|3310.79|3320.64|3311.94|3318.99|3310.29|31
1631303280000|2021-09-10 19:48:00|3319.94|3311.24|3320.39|3311.69|3320.6|3311.9|3319.6|3310.9|34
1631303290000|2021-09-10 19:48:10|3320.44|3311.74|3320.07|3311.37|3320.63|3311.93|3319.82|3311.12|36
1631303300000|2021-09-10 19:48:20|3320.09|3311.39|3319.96|3311.26|3320.21|3311.51|3319.92|3311.22|32
1631303310000|2021-09-10 19:48:30|3320.19|3311.49|3320.26|3311.56|3320.32|3311.62|3319.86|3311.16|24
1631303320000|2021-09-10 19:48:40|3320.28|3311.58|3320.57|3311.87|3321.03|3312.33|3320.27|3311.57|16
1631303330000|2021-09-10 19:48:50|3320.46|3311.76|3321.05|3312.35|3321.05|3312.35|3320.26|3311.56|17
1631303340000|2021-09-10 19:49:00|3320.46|3311.76|3320.99|3312.29|3321.33|3312.63|3320.46|3311.76|22
1631303350000|2021-09-10 19:49:10|3321|3312.3|3321.81|3313.11|3321.89|3313.19|3321|3312.3|22
1631303360000|2021-09-10 19:49:20|3321.84|3313.14|3321.39|3312.69|3321.84|3313.14|3321.39|3312.69|30
1631303370000|2021-09-10 19:49:30|3321.38|3312.68|3322.14|3313.44|3322.14|3313.44|3321.17|3312.47|25
1631303380000|2021-09-10 19:49:40|3321.67|3312.97|3322.42|3313.72|3322.63|3313.93|3321.23|3312.53|34
1631303390000|2021-09-10 19:49:50|3322.3|3313.6|3323.85|3315.15|3324.5|3315.8|3321.75|3313.05|31
1631303400000|2021-09-10 19:50:00|3323.64|3314.94|3323.35|3314.65|3323.64|3314.94|3322.7|3314|34
1631303410000|2021-09-10 19:50:10|3323.31|3314.61|3323.98|3315.28|3324.15|3315.45|3323|3314.3|30
1631303420000|2021-09-10 19:50:20|3324.03|3315.33|3323.98|3315.28|3324.45|3315.75|3323.93|3315.23|34
1631303430000|2021-09-10 19:50:30|3323.93|3315.23|3324.07|3315.37|3324.25|3315.55|3323.7|3315|30
1631303440000|2021-09-10 19:50:40|3324.06|3315.36|3324.29|3315.59|3324.35|3315.65|3323.94|3315.24|30
1631303450000|2021-09-10 19:50:50|3324.26|3315.56|3323.76|3315.06|3324.26|3315.56|3323.7|3315|28
1631303460000|2021-09-10 19:51:00|3323.97|3315.27|3323.88|3315.18|3323.99|3315.29|3323.77|3315.07|27
1631303470000|2021-09-10 19:51:10|3323.93|3315.23|3324.14|3315.44|3324.24|3315.54|3323.84|3315.14|33
1631303480000|2021-09-10 19:51:20|3324.2|3315.5|3321.91|3313.21|3324.2|3315.5|3321.88|3313.18|31
1631303490000|2021-09-10 19:51:30|3321.9|3313.2|3322.97|3314.27|3323.34|3314.64|3321.87|3313.17|36
1631303500000|2021-09-10 19:51:40|3323.08|3314.38|3323.1|3314.4|3323.29|3314.59|3322.85|3314.15|28
1631303510000|2021-09-10 19:51:50|3323.07|3314.37|3322.67|3313.97|3323.29|3314.59|3322.67|3313.97|23
1631303520000|2021-09-10 19:52:00|3322.7|3314|3320.4|3311.7|3323.09|3314.39|3320.17|3311.47|27
1631303530000|2021-09-10 19:52:10|3320.56|3311.86|3321.42|3312.72|3321.42|3312.72|3320.4|3311.7|32
1631303540000|2021-09-10 19:52:20|3321.45|3312.75|3321.52|3312.82|3321.58|3312.88|3321.24|3312.54|23
1631303550000|2021-09-10 19:52:30|3321.53|3312.83|3321.46|3312.76|3321.53|3312.83|3321.43|3312.73|11
1631303560000|2021-09-10 19:52:40|3321.42|3312.72|3321.27|3312.57|3321.49|3312.79|3321.13|3312.43|24
1631303570000|2021-09-10 19:52:50|3321.35|3312.65|3321.21|3312.51|3321.42|3312.72|3321.11|3312.41|30
1631303580000|2021-09-10 19:53:00|3321.24|3312.54|3321.07|3312.37|3321.27|3312.57|3321.07|3312.37|24
1631303590000|2021-09-10 19:53:10|3321.04|3312.34|3319.46|3310.76|3321.07|3312.37|3319.39|3310.69|24
1631303600000|2021-09-10 19:53:20|3319.47|3310.77|3319.37|3310.67|3319.85|3311.15|3319.37|3310.67|29
1631303610000|2021-09-10 19:53:30|3319.31|3310.61|3319.35|3310.65|3319.39|3310.69|3319.29|3310.59|16
1631303620000|2021-09-10 19:53:40|3319.34|3310.64|3319.82|3311.12|3319.98|3311.28|3319.23|3310.53|33
1631303630000|2021-09-10 19:53:50|3319.79|3311.09|3319.6|3310.9|3319.79|3311.09|3319.48|3310.78|31
1631303640000|2021-09-10 19:54:00|3319.57|3310.87|3321.52|3312.82|3321.71|3313.01|3319.53|3310.83|28
1631303650000|2021-09-10 19:54:10|3321.56|3312.86|3319.11|3310.41|3321.65|3312.95|3319.1|3310.4|35
1631303660000|2021-09-10 19:54:20|3319.08|3310.38|3316.55|3307.85|3319.26|3310.56|3316.53|3307.83|31
1631303670000|2021-09-10 19:54:30|3316.46|3307.76|3316.56|3307.86|3316.85|3308.15|3316.38|3307.68|26
1631303680000|2021-09-10 19:54:40|3316.63|3307.93|3316.52|3307.82|3316.75|3308.05|3316.47|3307.77|28
1631303690000|2021-09-10 19:54:50|3316.49|3307.79|3316.55|3307.85|3316.72|3308.02|3316.49|3307.79|26
1631303700000|2021-09-10 19:55:00|3316.54|3307.84|3316.23|3307.53|3316.7|3308|3316.23|3307.53|24
1631303710000|2021-09-10 19:55:10|3316.18|3307.48|3315.95|3307.25|3316.18|3307.48|3315.71|3307.01|33
1631303720000|2021-09-10 19:55:20|3315.97|3307.27|3317.11|3308.41|3317.25|3308.55|3315.67|3306.97|38
1631303730000|2021-09-10 19:55:30|3317.16|3308.46|3317.56|3308.86|3317.65|3308.95|3316.1|3307.4|18
1631303740000|2021-09-10 19:55:40|3316.75|3308.05|3317.51|3308.81|3317.78|3309.08|3316.1|3307.4|30
1631303750000|2021-09-10 19:55:50|3317.12|3308.42|3317.17|3308.47|3317.57|3308.87|3316.1|3307.4|26
1631303760000|2021-09-10 19:56:00|3317.31|3308.61|3317.75|3309.05|3317.76|3309.06|3316.41|3307.71|22
1631303770000|2021-09-10 19:56:10|3317.74|3309.04|3317.91|3309.21|3318.06|3309.36|3317.46|3308.76|23
1631303780000|2021-09-10 19:56:20|3317.9|3309.2|3317.52|3308.82|3317.91|3309.21|3317.13|3308.43|23
1631303790000|2021-09-10 19:56:30|3317.2|3308.5|3316.8|3308.1|3317.54|3308.84|3316.18|3307.48|34
1631303800000|2021-09-10 19:56:40|3317.21|3308.51|3316.86|3308.16|3317.21|3308.51|3316.68|3307.98|29
1631303810000|2021-09-10 19:56:50|3316.87|3308.17|3317.28|3308.58|3317.32|3308.62|3316.83|3308.13|23
1631303820000|2021-09-10 19:57:00|3317.41|3308.71|3318.3|3309.6|3318.48|3309.78|3317.18|3308.48|32
1631303830000|2021-09-10 19:57:10|3318.17|3309.47|3317.88|3309.18|3318.37|3309.67|3317.81|3309.11|22
1631303840000|2021-09-10 19:57:20|3317.92|3309.22|3318.53|3309.83|3318.67|3309.97|3317.88|3309.18|19
1631303850000|2021-09-10 19:57:30|3317.7|3309|3316.33|3307.63|3317.7|3309|3316.21|3307.51|39
1631303860000|2021-09-10 19:57:40|3316.31|3307.61|3314.34|3305.64|3316.33|3307.63|3314.31|3305.61|33
1631303870000|2021-09-10 19:57:50|3314.47|3305.77|3314.38|3305.68|3314.49|3305.79|3314.31|3305.61|23
1631303880000|2021-09-10 19:58:00|3314.34|3305.64|3314.21|3305.51|3314.48|3305.78|3314.11|3305.41|25
1631303890000|2021-09-10 19:58:10|3314.22|3305.52|3314.58|3305.88|3315.61|3306.91|3314.21|3305.51|34
1631303900000|2021-09-10 19:58:20|3314.57|3305.87|3311.99|3303.29|3314.62|3305.92|3311.99|3303.29|29
1631303910000|2021-09-10 19:58:30|3311.82|3303.12|3310.87|3302.17|3311.82|3303.12|3310.36|3301.66|36
1631303920000|2021-09-10 19:58:40|3310.79|3302.09|3312.26|3303.56|3312.6|3303.9|3310.79|3302.09|36
1631303930000|2021-09-10 19:58:50|3312.32|3303.62|3312.31|3303.61|3312.78|3304.08|3312.15|3303.45|36
1631303940000|2021-09-10 19:59:00|3312.55|3303.85|3312.78|3304.08|3312.89|3304.19|3312.08|3303.38|30
1631303950000|2021-09-10 19:59:10|3312.82|3304.12|3312.75|3304.05|3313.24|3304.54|3312.69|3303.99|33
1631303960000|2021-09-10 19:59:20|3312.7|3304|3313.22|3304.52|3313.27|3304.57|3312.7|3304|23
1631303970000|2021-09-10 19:59:30|3313.32|3304.62|3313.1|3304.4|3313.32|3304.62|3312.7|3304|22
1631303980000|2021-09-10 19:59:40|3313.56|3304.86|3314.72|3306.02|3314.84|3306.14|3313.27|3304.57|27
1631303990000|2021-09-10 19:59:50|3314.71|3306.01|3314.48|3305.78|3314.72|3306.02|3314.47|3305.77|12
1631304000000|2021-09-10 20:00:00|3314.39|3305.69|3314.71|3306.01|3314.91|3306.21|3314.34|3305.64|18
1631304010000|2021-09-10 20:00:10|3314.61|3305.91|3315.78|3307.08|3316.51|3307.81|3314.61|3305.91|25
1631304020000|2021-09-10 20:00:20|3315.6|3306.9|3316.98|3308.28|3317.45|3308.75|3315.6|3306.9|24
1631304030000|2021-09-10 20:00:30|3317.13|3308.43|3316.99|3308.29|3317.36|3308.66|3316.93|3308.23|28
1631304040000|2021-09-10 20:00:40|3317|3308.3|3316.18|3307.48|3317.37|3308.67|3316.08|3307.38|25
1631304050000|2021-09-10 20:00:50|3316.25|3307.55|3317.56|3308.86|3318.35|3309.65|3316.08|3307.38|28
1631304060000|2021-09-10 20:01:00|3317.57|3308.87|3318.19|3309.49|3318.36|3309.66|3317.56|3308.86|22
1631304070000|2021-09-10 20:01:10|3318.32|3309.62|3318.38|3309.68|3318.73|3310.03|3318.24|3309.54|29
1631304080000|2021-09-10 20:01:20|3318.39|3309.69|3318.37|3309.67|3318.39|3309.69|3318.36|3309.66|20
1631304090000|2021-09-10 20:01:30|3318.38|3309.68|3317.85|3309.15|3318.58|3309.88|3317.79|3309.09|19
1631304100000|2021-09-10 20:01:40|3318.47|3309.77|3318.79|3310.09|3318.94|3310.24|3318.22|3309.52|18
1631304110000|2021-09-10 20:01:50|3318.67|3309.97|3318.84|3310.14|3320.2|3311.5|3318.67|3309.97|21
1631304120000|2021-09-10 20:02:00|3318.83|3310.13|3319.88|3311.18|3320.44|3311.74|3318.83|3310.13|20
1631304130000|2021-09-10 20:02:10|3319.92|3311.22|3321.32|3312.62|3321.32|3312.62|3319.37|3310.67|24
1631304140000|2021-09-10 20:02:20|3321.42|3312.72|3322|3313.3|3322.37|3313.67|3321.42|3312.72|33
1631304150000|2021-09-10 20:02:30|3322.35|3313.65|3322.31|3313.61|3322.66|3313.96|3321.79|3313.09|34
1631304160000|2021-09-10 20:02:40|3322.56|3313.86|3325.8|3317.1|3325.88|3317.18|3322.39|3313.69|35
1631304170000|2021-09-10 20:02:50|3326.29|3317.59|3325.79|3317.09|3327.22|3318.52|3325.79|3317.09|36
1631304180000|2021-09-10 20:03:00|3325.89|3317.19|3327.93|3319.23|3328.29|3319.59|3325.78|3317.08|35
1631304190000|2021-09-10 20:03:10|3328.07|3319.37|3329.4|3320.7|3329.58|3320.88|3327.9|3319.2|33
1631304200000|2021-09-10 20:03:20|3330.06|3321.36|3330.03|3321.33|3330.99|3322.29|3329.92|3321.22|37
1631304210000|2021-09-10 20:03:30|3330.16|3321.46|3329.22|3320.52|3330.16|3321.46|3328.61|3319.91|35
1631304220000|2021-09-10 20:03:40|3329.06|3320.36|3329.42|3320.72|3329.95|3321.25|3328.81|3320.11|40
1631304230000|2021-09-10 20:03:50|3329.33|3320.63|3328.26|3319.56|3329.54|3320.84|3327.57|3318.87|37
1631304240000|2021-09-10 20:04:00|3328.2|3319.5|3326.48|3317.78|3328.53|3319.83|3326.47|3317.77|38
1631304250000|2021-09-10 20:04:10|3326.47|3317.77|3326.94|3318.24|3327.29|3318.59|3326.22|3317.52|35
1631304260000|2021-09-10 20:04:20|3327.23|3318.53|3326.22|3317.52|3327.23|3318.53|3326.22|3317.52|34
1631304270000|2021-09-10 20:04:30|3326.28|3317.58|3326.63|3317.93|3326.63|3317.93|3324.93|3316.23|39
1631304280000|2021-09-10 20:04:40|3326.6|3317.9|3327.24|3318.54|3327.61|3318.91|3326.25|3317.55|35
1631304290000|2021-09-10 20:04:50|3327.16|3318.46|3327.15|3318.45|3327.26|3318.56|3327|3318.3|26
1631304300000|2021-09-10 20:05:00|3327.14|3318.44|3326.1|3317.4|3327.31|3318.61|3325.98|3317.28|37
1631304310000|2021-09-10 20:05:10|3326.09|3317.39|3325.51|3316.81|3326.1|3317.4|3324.8|3316.1|34
1631304320000|2021-09-10 20:05:20|3325.61|3316.91|3325.77|3317.07|3325.93|3317.23|3325.61|3316.91|18
1631304330000|2021-09-10 20:05:30|3325.76|3317.06|3325.51|3316.81|3325.8|3317.1|3325.43|3316.73|37
1631304340000|2021-09-10 20:05:40|3325.49|3316.79|3325.05|3316.35|3325.49|3316.79|3324.92|3316.22|29
1631304350000|2021-09-10 20:05:50|3325.06|3316.36|3325|3316.3|3325.06|3316.36|3325|3316.3|20
1631304360000|2021-09-10 20:06:00|3325.04|3316.34|3328.22|3319.52|3328.38|3319.68|3324.99|3316.29|33
1631304370000|2021-09-10 20:06:10|3328.18|3319.48|3330.49|3321.79|3331.02|3322.32|3328.13|3319.43|34
1631304380000|2021-09-10 20:06:20|3330.38|3321.68|3329.79|3321.09|3330.42|3321.72|3329.79|3321.09|28
1631304390000|2021-09-10 20:06:30|3329.59|3320.89|3329.42|3320.72|3330.05|3321.35|3328.55|3319.85|37
1631304400000|2021-09-10 20:06:40|3329.45|3320.75|3330.35|3321.65|3331.04|3322.34|3329.33|3320.63|35
1631304410000|2021-09-10 20:06:50|3330.26|3321.56|3330.4|3321.7|3330.49|3321.79|3329.3|3320.6|34
1631304420000|2021-09-10 20:07:00|3330.49|3321.79|3330.71|3322.01|3330.96|3322.26|3330.36|3321.66|33
1631304430000|2021-09-10 20:07:10|3330.65|3321.95|3332.02|3323.32|3332.21|3323.51|3330.65|3321.95|25
1631304440000|2021-09-10 20:07:20|3331.96|3323.26|3333.37|3324.67|3333.39|3324.69|3331.96|3323.26|30
1631304450000|2021-09-10 20:07:30|3333.38|3324.68|3332.6|3323.9|3333.55|3324.85|3332.58|3323.88|37
1631304460000|2021-09-10 20:07:40|3332.54|3323.84|3332.74|3324.04|3333.48|3324.78|3332.36|3323.66|34
1631304470000|2021-09-10 20:07:50|3332.68|3323.98|3332.57|3323.87|3332.7|3324|3331.22|3322.52|38
1631304480000|2021-09-10 20:08:00|3332.53|3323.83|3333.93|3325.23|3333.93|3325.23|3331.83|3323.13|39
1631304490000|2021-09-10 20:08:10|3333.99|3325.29|3332.82|3324.12|3334.09|3325.39|3332.61|3323.91|35
1631304500000|2021-09-10 20:08:20|3332.8|3324.1|3331.85|3323.15|3332.8|3324.1|3331.83|3323.13|37
1631304510000|2021-09-10 20:08:30|3331.81|3323.11|3331.27|3322.57|3331.81|3323.11|3330.49|3321.79|30
1631304520000|2021-09-10 20:08:40|3331.28|3322.58|3332.99|3324.29|3332.99|3324.29|3331.04|3322.34|36
1631304530000|2021-09-10 20:08:50|3332.98|3324.28|3332.86|3324.16|3333.07|3324.37|3332.23|3323.53|26
1631304540000|2021-09-10 20:09:00|3332.88|3324.18|3332.48|3323.78|3332.98|3324.28|3332.17|3323.47|31
1631304550000|2021-09-10 20:09:10|3332.63|3323.93|3332.56|3323.86|3332.9|3324.2|3332.18|3323.48|27
1631304560000|2021-09-10 20:09:20|3332.33|3323.63|3331.32|3322.62|3332.55|3323.85|3331.32|3322.62|27
1631304570000|2021-09-10 20:09:30|3331.36|3322.66|3328.38|3319.68|3331.44|3322.74|3327.99|3319.29|36
1631304580000|2021-09-10 20:09:40|3328.77|3320.07|3327.77|3319.07|3329.24|3320.54|3327.49|3318.79|36
1631304590000|2021-09-10 20:09:50|3327.79|3319.09|3328.19|3319.49|3328.65|3319.95|3327.09|3318.39|38
1631304600000|2021-09-10 20:10:00|3328.1|3319.4|3328.45|3319.75|3328.64|3319.94|3327.65|3318.95|37
1631304610000|2021-09-10 20:10:10|3328.7|3320|3327.79|3319.09|3328.7|3320|3327.73|3319.03|38
1631304620000|2021-09-10 20:10:20|3327.96|3319.26|3326.75|3318.05|3327.96|3319.26|3326.59|3317.89|36
1631304630000|2021-09-10 20:10:30|3326.78|3318.08|3327.32|3318.62|3327.32|3318.62|3326.65|3317.95|33
1631304640000|2021-09-10 20:10:40|3327.28|3318.58|3326.34|3317.64|3327.51|3318.81|3326.34|3317.64|30
1631304650000|2021-09-10 20:10:50|3326.38|3317.68|3326.17|3317.47|3326.89|3318.19|3326.17|3317.47|32
1631304660000|2021-09-10 20:11:00|3326.12|3317.42|3326.05|3317.35|3326.12|3317.42|3325.89|3317.19|28
1631304670000|2021-09-10 20:11:10|3325.81|3317.11|3325.77|3317.07|3325.93|3317.23|3325.6|3316.9|38
1631304680000|2021-09-10 20:11:20|3325.75|3317.05|3325.35|3316.65|3325.81|3317.11|3325.35|3316.65|29
1631304690000|2021-09-10 20:11:30|3325.27|3316.57|3326.35|3317.65|3326.35|3317.65|3324.83|3316.13|32
1631304700000|2021-09-10 20:11:40|3326.39|3317.69|3326.47|3317.77|3326.5|3317.8|3326.39|3317.69|12
1631304710000|2021-09-10 20:11:50|3326.48|3317.78|3326.39|3317.69|3326.52|3317.82|3326.36|3317.66|20
1631304720000|2021-09-10 20:12:00|3326.38|3317.68|3325.7|3317|3326.38|3317.68|3325.7|3317|29
1631304730000|2021-09-10 20:12:10|3325.65|3316.95|3325|3316.3|3325.65|3316.95|3324.92|3316.22|23
1631304740000|2021-09-10 20:12:20|3324.91|3316.21|3324.98|3316.28|3325.1|3316.4|3324.56|3315.86|25
1631304750000|2021-09-10 20:12:30|3324.75|3316.05|3330.02|3321.32|3330.02|3321.32|3324.75|3316.05|39
1631304760000|2021-09-10 20:12:40|3330.04|3321.34|3330.31|3321.61|3330.92|3322.22|3330.04|3321.34|39
1631304770000|2021-09-10 20:12:50|3330.32|3321.62|3330.18|3321.48|3330.46|3321.76|3329.97|3321.27|35
1631304780000|2021-09-10 20:13:00|3330.19|3321.49|3330.62|3321.92|3330.87|3322.17|3329.84|3321.14|34
1631304790000|2021-09-10 20:13:10|3330.66|3321.96|3330.16|3321.46|3330.74|3322.04|3330.06|3321.36|26
1631304800000|2021-09-10 20:13:20|3330.17|3321.47|3330.27|3321.57|3330.31|3321.61|3330.15|3321.45|23
1631304810000|2021-09-10 20:13:30|3330.28|3321.58|3330.36|3321.66|3330.7|3322|3330.26|3321.56|25
1631304820000|2021-09-10 20:13:40|3330.39|3321.69|3329.65|3320.95|3330.44|3321.74|3329.65|3320.95|20
1631304830000|2021-09-10 20:13:50|3329.33|3320.63|3329.37|3320.67|3329.42|3320.72|3328.73|3320.03|36
1631304840000|2021-09-10 20:14:00|3329.19|3320.49|3330.44|3321.74|3330.45|3321.75|3329.19|3320.49|24
1631304850000|2021-09-10 20:14:10|3330.45|3321.75|3330.54|3321.84|3331.05|3322.35|3330.44|3321.74|27
1631304860000|2021-09-10 20:14:20|3330.53|3321.83|3330.38|3321.68|3330.59|3321.89|3330.3|3321.6|31
1631304870000|2021-09-10 20:14:30|3330.86|3322.16|3330.85|3322.15|3331.22|3322.52|3330.44|3321.74|27
1631304880000|2021-09-10 20:14:40|3330.7|3322|3331|3322.3|3331.05|3322.35|3330.44|3321.74|21
1631304890000|2021-09-10 20:14:50|3330.98|3322.28|3329.16|3320.46|3331.02|3322.32|3329.14|3320.44|21
1631304900000|2021-09-10 20:15:00|3329.15|3320.45|3329.94|3321.24|3329.94|3321.24|3328.76|3320.06|33
1631304910000|2021-09-10 20:15:10|3329.87|3321.17|3330.28|3321.58|3330.28|3321.58|3329.66|3320.96|33
1631304920000|2021-09-10 20:15:20|3330.3|3321.6|3330.06|3321.36|3330.98|3322.28|3330.06|3321.36|33
1631304930000|2021-09-10 20:15:30|3330.14|3321.44|3330.88|3322.18|3330.94|3322.24|3330.07|3321.37|28
1631304940000|2021-09-10 20:15:40|3330.89|3322.19|3330.58|3321.88|3330.96|3322.26|3330.58|3321.88|28
1631304950000|2021-09-10 20:15:50|3330.6|3321.9|3330.73|3322.03|3330.78|3322.08|3330.5|3321.8|32
1631304960000|2021-09-10 20:16:00|3330.78|3322.08|3333.21|3324.51|3333.62|3324.92|3330.69|3321.99|32
1631304970000|2021-09-10 20:16:10|3333.56|3324.86|3331.62|3322.92|3333.56|3324.86|3331.62|3322.92|32
1631304980000|2021-09-10 20:16:20|3331.69|3322.99|3332.09|3323.39|3332.19|3323.49|3331.69|3322.99|35
1631304990000|2021-09-10 20:16:30|3331.82|3323.12|3333.19|3324.49|3333.19|3324.49|3331.82|3323.12|32
1631305000000|2021-09-10 20:16:40|3333.18|3324.48|3333.56|3324.86|3334.08|3325.38|3333.18|3324.48|35
1631305010000|2021-09-10 20:16:50|3333.18|3324.48|3329.98|3321.28|3333.18|3324.48|3329.98|3321.28|34
1631305020000|2021-09-10 20:17:00|3329.9|3321.2|3330.03|3321.33|3330.47|3321.77|3329.49|3320.79|33
1631305030000|2021-09-10 20:17:10|3330.16|3321.46|3329.9|3321.2|3330.82|3322.12|3329.9|3321.2|32
1631305040000|2021-09-10 20:17:20|3330.04|3321.34|3327.78|3319.08|3330.12|3321.42|3327.78|3319.08|32
1631305050000|2021-09-10 20:17:30|3327.76|3319.06|3327.97|3319.27|3328.14|3319.44|3327.76|3319.06|33
1631305060000|2021-09-10 20:17:40|3328.39|3319.69|3328.27|3319.57|3330.13|3321.43|3328.19|3319.49|29
1631305070000|2021-09-10 20:17:50|3328.26|3319.56|3328.63|3319.93|3329.51|3320.81|3328.09|3319.39|38
1631305080000|2021-09-10 20:18:00|3328.66|3319.96|3327.65|3318.95|3328.73|3320.03|3327.37|3318.67|36
1631305090000|2021-09-10 20:18:10|3327.72|3319.02|3328.72|3320.02|3329.18|3320.48|3327.38|3318.68|36
1631305100000|2021-09-10 20:18:20|3328.74|3320.04|3329.59|3320.89|3329.72|3321.02|3328.58|3319.88|37
1631305110000|2021-09-10 20:18:30|3329.53|3320.83|3329.13|3320.43|3329.63|3320.93|3329.13|3320.43|37
1631305120000|2021-09-10 20:18:40|3329.01|3320.31|3328.78|3320.08|3329.01|3320.31|3328.71|3320.01|28
1631305130000|2021-09-10 20:18:50|3328.84|3320.14|3328.88|3320.18|3328.92|3320.22|3328.72|3320.02|26
1631305140000|2021-09-10 20:19:00|3328.94|3320.24|3328.43|3319.73|3328.94|3320.24|3328.3|3319.6|34
1631305150000|2021-09-10 20:19:10|3328.28|3319.58|3328.22|3319.52|3328.43|3319.73|3327.94|3319.24|35
1631305160000|2021-09-10 20:19:20|3328.25|3319.55|3328.25|3319.55|3328.4|3319.7|3328.14|3319.44|33
1631305170000|2021-09-10 20:19:30|3327.6|3318.9|3326.59|3317.89|3327.6|3318.9|3326.52|3317.82|36
1631305180000|2021-09-10 20:19:40|3326.56|3317.86|3326.53|3317.83|3326.68|3317.98|3326.52|3317.82|29
1631305190000|2021-09-10 20:19:50|3326.51|3317.81|3326.17|3317.47|3326.7|3318|3326.17|3317.47|30
1631305200000|2021-09-10 20:20:00|3326.13|3317.43|3327.62|3318.92|3327.62|3318.92|3325.39|3316.69|27
1631305210000|2021-09-10 20:20:10|3327.66|3318.96|3324.81|3316.11|3327.68|3318.98|3324.81|3316.11|31
1631305220000|2021-09-10 20:20:20|3324.88|3316.18|3325.73|3317.03|3325.8|3317.1|3324.75|3316.05|29
1631305230000|2021-09-10 20:20:30|3325.74|3317.04|3326.28|3317.58|3326.37|3317.67|3325.71|3317.01|30
1631305240000|2021-09-10 20:20:40|3326.19|3317.49|3325.44|3316.74|3326.27|3317.57|3325.4|3316.7|32
1631305250000|2021-09-10 20:20:50|3325.5|3316.8|3325.64|3316.94|3325.64|3316.94|3325.28|3316.58|28
1631305260000|2021-09-10 20:21:00|3325.69|3316.99|3325.53|3316.83|3325.79|3317.09|3325.28|3316.58|36
1631305270000|2021-09-10 20:21:10|3325.49|3316.79|3325.26|3316.56|3325.5|3316.8|3325.14|3316.44|29
1631305280000|2021-09-10 20:21:20|3325.25|3316.55|3325.06|3316.36|3325.47|3316.77|3325.06|3316.36|32
1631305290000|2021-09-10 20:21:30|3325|3316.3|3324.39|3315.69|3325|3316.3|3324.02|3315.32|33
1631305300000|2021-09-10 20:21:40|3324.3|3315.6|3324.6|3315.9|3324.69|3315.99|3324.23|3315.53|29
1631305310000|2021-09-10 20:21:50|3324.53|3315.83|3324.66|3315.96|3325.56|3316.86|3324.48|3315.78|33
1631305320000|2021-09-10 20:22:00|3324.65|3315.95|3324.96|3316.26|3325.01|3316.31|3324.47|3315.77|26
1631305330000|2021-09-10 20:22:10|3324.95|3316.25|3324.81|3316.11|3324.95|3316.25|3324.79|3316.09|22
1631305340000|2021-09-10 20:22:20|3324.82|3316.12|3324.78|3316.08|3325|3316.3|3324.59|3315.89|32
1631305350000|2021-09-10 20:22:30|3324.57|3315.87|3324.14|3315.44|3324.78|3316.08|3323.97|3315.27|35
1631305360000|2021-09-10 20:22:40|3323.95|3315.25|3324.33|3315.63|3324.7|3316|3323.87|3315.17|32
1631305370000|2021-09-10 20:22:50|3324.13|3315.43|3324.43|3315.73|3324.79|3316.09|3324.04|3315.34|36
1631305380000|2021-09-10 20:23:00|3324.19|3315.49|3326.01|3317.31|3326.12|3317.42|3324.15|3315.45|37
1631305390000|2021-09-10 20:23:10|3326.18|3317.48|3325.94|3317.24|3326.49|3317.79|3325.77|3317.07|33
1631305400000|2021-09-10 20:23:20|3325.81|3317.11|3327.42|3318.72|3327.76|3319.06|3325.81|3317.11|34
1631305410000|2021-09-10 20:23:30|3327.29|3318.59|3326.15|3317.45|3327.5|3318.8|3325.79|3317.09|33
1631305420000|2021-09-10 20:23:40|3326.28|3317.58|3324.68|3315.98|3326.42|3317.72|3324.67|3315.97|34
1631305430000|2021-09-10 20:23:50|3324.37|3315.67|3324.41|3315.71|3324.5|3315.8|3323.82|3315.12|29
1631305440000|2021-09-10 20:24:00|3324.44|3315.74|3323.66|3314.96|3324.54|3315.84|3323.66|3314.96|26
1631305450000|2021-09-10 20:24:10|3323.57|3314.87|3323.68|3314.98|3323.87|3315.17|3322.53|3313.83|38
1631305460000|2021-09-10 20:24:20|3323.71|3315.01|3323.51|3314.81|3323.71|3315.01|3323.4|3314.7|28
1631305470000|2021-09-10 20:24:30|3323.5|3314.8|3323.61|3314.91|3324.37|3315.67|3323.48|3314.78|35
1631305480000|2021-09-10 20:24:40|3323.64|3314.94|3323.43|3314.73|3323.68|3314.98|3323.41|3314.71|30
1631305490000|2021-09-10 20:24:50|3323.41|3314.71|3323.7|3315|3323.8|3315.1|3323.35|3314.65|27
1631305500000|2021-09-10 20:25:00|3323.69|3314.99|3325.1|3316.4|3325.56|3316.86|3323.62|3314.92|29
1631305510000|2021-09-10 20:25:10|3325.3|3316.6|3324.8|3316.1|3325.36|3316.66|3324.8|3316.1|16
1631305520000|2021-09-10 20:25:20|3324.6|3315.9|3324.14|3315.44|3324.6|3315.9|3323.67|3314.97|33
1631305530000|2021-09-10 20:25:30|3324.16|3315.46|3325.36|3316.66|3325.36|3316.66|3324.06|3315.36|28
1631305540000|2021-09-10 20:25:40|3325.38|3316.68|3325.58|3316.88|3325.78|3317.08|3325.28|3316.58|29
1631305550000|2021-09-10 20:25:50|3325.53|3316.83|3325.07|3316.37|3325.53|3316.83|3324.65|3315.95|33
1631305560000|2021-09-10 20:26:00|3325.03|3316.33|3323.74|3315.04|3325.05|3316.35|3323.59|3314.89|28
1631305570000|2021-09-10 20:26:10|3323.72|3315.02|3323.23|3314.53|3323.72|3315.02|3322.74|3314.04|29
1631305580000|2021-09-10 20:26:20|3323.34|3314.64|3323.31|3314.61|3323.55|3314.85|3323.25|3314.55|34
1631305590000|2021-09-10 20:26:30|3323.33|3314.63|3323.33|3314.63|3323.95|3315.25|3323.3|3314.6|27
1631305600000|2021-09-10 20:26:40|3323.34|3314.64|3325.08|3316.38|3325.08|3316.38|3322.42|3313.72|27
1631305610000|2021-09-10 20:26:50|3325.19|3316.49|3325.69|3316.99|3325.74|3317.04|3325.19|3316.49|36
1631305620000|2021-09-10 20:27:00|3325.55|3316.85|3325.58|3316.88|3325.72|3317.02|3325.36|3316.66|26
1631305630000|2021-09-10 20:27:10|3325.59|3316.89|3325.61|3316.91|3325.66|3316.96|3325.35|3316.65|17
1631305640000|2021-09-10 20:27:20|3325.57|3316.87|3325.58|3316.88|3325.59|3316.89|3325.34|3316.64|25
1631305650000|2021-09-10 20:27:30|3325.54|3316.84|3325.7|3317|3325.92|3317.22|3325.26|3316.56|26
1631305660000|2021-09-10 20:27:40|3325.69|3316.99|3325.69|3316.99|3325.88|3317.18|3325.57|3316.87|31
1631305670000|2021-09-10 20:27:50|3325.62|3316.92|3325.09|3316.39|3325.63|3316.93|3324.6|3315.9|25
1631305680000|2021-09-10 20:28:00|3325.1|3316.4|3323.14|3314.44|3325.23|3316.53|3323.14|3314.44|25
1631305690000|2021-09-10 20:28:10|3323.26|3314.56|3322.09|3313.39|3323.3|3314.6|3322.08|3313.38|37
1631305700000|2021-09-10 20:28:20|3322.11|3313.41|3322.67|3313.97|3322.93|3314.23|3321.58|3312.88|35
1631305710000|2021-09-10 20:28:30|3322.71|3314.01|3323.6|3314.9|3323.67|3314.97|3322.48|3313.78|31
1631305720000|2021-09-10 20:28:40|3323.61|3314.91|3323.26|3314.56|3323.87|3315.17|3323.26|3314.56|30
1631305730000|2021-09-10 20:28:50|3323.27|3314.57|3322.97|3314.27|3323.27|3314.57|3322.69|3313.99|35
1631305740000|2021-09-10 20:29:00|3322.93|3314.23|3322.58|3313.88|3323.53|3314.83|3322.58|3313.88|31
1631305750000|2021-09-10 20:29:10|3322.63|3313.93|3322.61|3313.91|3322.72|3314.02|3322.36|3313.66|34
1631305760000|2021-09-10 20:29:20|3322.35|3313.65|3322.62|3313.92|3322.63|3313.93|3322.35|3313.65|15
1631305770000|2021-09-10 20:29:30|3322.51|3313.81|3322.43|3313.73|3322.57|3313.87|3322.41|3313.71|29
1631305780000|2021-09-10 20:29:40|3322.4|3313.7|3321.43|3312.73|3322.4|3313.7|3321.43|3312.73|32
1631305790000|2021-09-10 20:29:50|3321.05|3312.35|3320.8|3312.1|3321.05|3312.35|3320.37|3311.67|29
1631305800000|2021-09-10 20:30:00|3320.81|3312.11|3321.5|3312.8|3321.87|3313.17|3320.8|3312.1|37
1631305810000|2021-09-10 20:30:10|3321.51|3312.81|3320.53|3311.83|3321.51|3312.81|3320.5|3311.8|27
1631305820000|2021-09-10 20:30:20|3320.54|3311.84|3320.14|3311.44|3320.59|3311.89|3319.82|3311.12|29
1631305830000|2021-09-10 20:30:30|3320.27|3311.57|3319.97|3311.27|3320.27|3311.57|3318.14|3309.44|36
1631305840000|2021-09-10 20:30:40|3319.84|3311.14|3320.11|3311.41|3320.44|3311.74|3319.82|3311.12|38
1631305850000|2021-09-10 20:30:50|3320.08|3311.38|3319.26|3310.56|3320.9|3312.2|3318.96|3310.26|39
1631305860000|2021-09-10 20:31:00|3319.23|3310.53|3319.04|3310.34|3319.26|3310.56|3318.97|3310.27|34
1631305870000|2021-09-10 20:31:10|3319.02|3310.32|3314.97|3306.27|3319.07|3310.37|3314.55|3305.85|35
1631305880000|2021-09-10 20:31:20|3314.84|3306.14|3315.4|3306.7|3316.15|3307.45|3314.84|3306.14|39
1631305890000|2021-09-10 20:31:30|3315.52|3306.82|3314.41|3305.71|3315.67|3306.97|3314.4|3305.7|32
1631305900000|2021-09-10 20:31:40|3314.4|3305.7|3313.86|3305.16|3314.75|3306.05|3313.86|3305.16|37
1631305910000|2021-09-10 20:31:50|3314|3305.3|3313.91|3305.21|3314.09|3305.39|3313.7|3305|34
1631305920000|2021-09-10 20:32:00|3313.92|3305.22|3315.65|3306.95|3315.99|3307.29|3313.9|3305.2|31
1631305930000|2021-09-10 20:32:10|3315.67|3306.97|3315.21|3306.51|3315.67|3306.97|3314.76|3306.06|33
1631305940000|2021-09-10 20:32:20|3315.12|3306.42|3314.77|3306.07|3315.14|3306.44|3314.76|3306.06|34
1631305950000|2021-09-10 20:32:30|3314.76|3306.06|3314.08|3305.38|3314.79|3306.09|3313.46|3304.76|28
1631305960000|2021-09-10 20:32:40|3314.13|3305.43|3313.72|3305.02|3314.42|3305.72|3313.61|3304.91|30
1631305970000|2021-09-10 20:32:50|3313.68|3304.98|3312.37|3303.67|3313.68|3304.98|3312.06|3303.36|38
1631305980000|2021-09-10 20:33:00|3312.34|3303.64|3311.95|3303.25|3312.9|3304.2|3311.95|3303.25|37
1631305990000|2021-09-10 20:33:10|3311.9|3303.2|3311.7|3303|3311.91|3303.21|3311.22|3302.52|33
1631306000000|2021-09-10 20:33:20|3311.68|3302.98|3311.73|3303.03|3311.73|3303.03|3311.6|3302.9|19
1631306010000|2021-09-10 20:33:30|3311.61|3302.91|3311.56|3302.86|3311.63|3302.93|3311.45|3302.75|25
1631306020000|2021-09-10 20:33:40|3311.57|3302.87|3311.23|3302.53|3311.57|3302.87|3311.07|3302.37|24
1631306030000|2021-09-10 20:33:50|3311.02|3302.32|3310.73|3302.03|3311.35|3302.65|3310.28|3301.58|28
1631306040000|2021-09-10 20:34:00|3310.54|3301.84|3309.83|3301.13|3310.6|3301.9|3309.83|3301.13|27
1631306050000|2021-09-10 20:34:10|3309.85|3301.15|3309.97|3301.27|3310.09|3301.39|3309.71|3301.01|36
1631306060000|2021-09-10 20:34:20|3309.93|3301.23|3309.94|3301.24|3310.1|3301.4|3309.84|3301.14|28
1631306070000|2021-09-10 20:34:30|3309.91|3301.21|3310.03|3301.33|3310.19|3301.49|3309.91|3301.21|34
1631306080000|2021-09-10 20:34:40|3310.04|3301.34|3310.06|3301.36|3310.42|3301.72|3310.03|3301.33|32
1631306090000|2021-09-10 20:34:50|3310.01|3301.31|3309.21|3300.51|3310.01|3301.31|3309.19|3300.49|28
1631306100000|2021-09-10 20:35:00|3309.17|3300.47|3308.35|3299.65|3309.17|3300.47|3306.55|3297.85|39
1631306110000|2021-09-10 20:35:10|3308.38|3299.68|3308.77|3300.07|3308.85|3300.15|3308.32|3299.62|27
1631306120000|2021-09-10 20:35:20|3308.78|3300.08|3309.39|3300.69|3309.63|3300.93|3308.78|3300.08|29
1631306130000|2021-09-10 20:35:30|3309.05|3300.35|3309.08|3300.38|3309.42|3300.72|3308.99|3300.29|22
1631306140000|2021-09-10 20:35:40|3309.05|3300.35|3309.05|3300.35|3309.06|3300.36|3309.01|3300.31|7
1631343600000|2021-09-11 07:00:00|3272.36|3263.66|3275.6|3266.9|3275.6|3266.9|3272.36|3263.66|39
1631343610000|2021-09-11 07:00:10|3275.64|3266.94|3275.9|3267.2|3277.16|3268.46|3275.64|3266.94|30
1631343620000|2021-09-11 07:00:20|3275.94|3267.24|3274.47|3265.77|3275.94|3267.24|3273.18|3264.48|39
1631343630000|2021-09-11 07:00:30|3274.22|3265.52|3272.79|3264.09|3274.24|3265.54|3272.66|3263.96|36
1631343640000|2021-09-11 07:00:40|3272.8|3264.1|3272.39|3263.69|3272.8|3264.1|3272.37|3263.67|22
1631343650000|2021-09-11 07:00:50|3272.35|3263.65|3270.37|3261.67|3272.35|3263.65|3270.37|3261.67|38
1631343660000|2021-09-11 07:01:00|3270.27|3261.57|3267.67|3258.97|3270.27|3261.57|3267.67|3258.97|33
1631343670000|2021-09-11 07:01:10|3267.65|3258.95|3266.94|3258.24|3267.65|3258.95|3266.62|3257.92|34
1631343680000|2021-09-11 07:01:20|3266.93|3258.23|3265.22|3256.52|3267.13|3258.43|3265.22|3256.52|34
1631343690000|2021-09-11 07:01:30|3264.85|3256.15|3262.52|3253.82|3264.85|3256.15|3262.14|3253.44|39
1631343700000|2021-09-11 07:01:40|3262.65|3253.95|3260.44|3251.74|3263.05|3254.35|3260.28|3251.58|39
1631343710000|2021-09-11 07:01:50|3260.39|3251.69|3260.02|3251.32|3260.86|3252.16|3260.02|3251.32|36
1631343720000|2021-09-11 07:02:00|3259.91|3251.21|3260.15|3251.45|3260.55|3251.85|3259.91|3251.21|33
1631343730000|2021-09-11 07:02:10|3260.35|3251.65|3261.28|3252.58|3261.53|3252.83|3260.35|3251.65|39
1631343740000|2021-09-11 07:02:20|3261.34|3252.64|3263.01|3254.31|3263.3|3254.6|3261.28|3252.58|36
1631343750000|2021-09-11 07:02:30|3263.11|3254.41|3263.32|3254.62|3263.35|3254.65|3262.97|3254.27|35
1631343760000|2021-09-11 07:02:40|3263.26|3254.56|3263.99|3255.29|3264.04|3255.34|3263.25|3254.55|37
1631343770000|2021-09-11 07:02:50|3263.84|3255.14|3262.48|3253.78|3263.93|3255.23|3262.41|3253.71|32
1631343780000|2021-09-11 07:03:00|3262.5|3253.8|3262.35|3253.65|3262.73|3254.03|3261.81|3253.11|35
1631343790000|2021-09-11 07:03:10|3262.32|3253.62|3262.44|3253.74|3262.49|3253.79|3262.3|3253.6|25
1631343800000|2021-09-11 07:03:20|3262.41|3253.71|3263.52|3254.82|3263.7|3255|3262.39|3253.69|29
1631343810000|2021-09-11 07:03:30|3263.51|3254.81|3265.41|3256.71|3265.41|3256.71|3263.51|3254.81|35
1631343820000|2021-09-11 07:03:40|3265.5|3256.8|3265.68|3256.98|3265.88|3257.18|3265.5|3256.8|25
1631343830000|2021-09-11 07:03:50|3265.67|3256.97|3264.3|3255.6|3265.67|3256.97|3264.22|3255.52|26
1631343840000|2021-09-11 07:04:00|3264.32|3255.62|3264.89|3256.19|3264.89|3256.19|3264.32|3255.62|32
1631343850000|2021-09-11 07:04:10|3265.53|3256.83|3268.25|3259.55|3268.6|3259.9|3265.53|3256.83|34
1631343860000|2021-09-11 07:04:20|3268.24|3259.54|3269.05|3260.35|3269.05|3260.35|3268.2|3259.5|28
1631343870000|2021-09-11 07:04:30|3269.25|3260.55|3267.92|3259.22|3269.76|3261.06|3267.91|3259.21|35
1631343880000|2021-09-11 07:04:40|3267.89|3259.19|3268.8|3260.1|3268.8|3260.1|3267.55|3258.85|29
1631343890000|2021-09-11 07:04:50|3268.82|3260.12|3268.53|3259.83|3268.82|3260.12|3268.37|3259.67|24
1631343900000|2021-09-11 07:05:00|3268.45|3259.75|3266.08|3257.38|3268.45|3259.75|3265.64|3256.94|37
1631343910000|2021-09-11 07:05:10|3266.09|3257.39|3265.26|3256.56|3266.09|3257.39|3265.26|3256.56|33
1631343920000|2021-09-11 07:05:20|3265.15|3256.45|3263.38|3254.68|3265.17|3256.47|3263.38|3254.68|34
1631343930000|2021-09-11 07:05:30|3263.35|3254.65|3261.21|3252.51|3263.4|3254.7|3260.82|3252.12|31
1631343940000|2021-09-11 07:05:40|3261.03|3252.33|3261.15|3252.45|3261.35|3252.65|3261.02|3252.32|37
1631343950000|2021-09-11 07:05:50|3261.16|3252.46|3258.53|3249.83|3261.16|3252.46|3258.53|3249.83|31
1631343960000|2021-09-11 07:06:00|3258.31|3249.61|3257.59|3248.89|3259.05|3250.35|3256.64|3247.94|37
1631343970000|2021-09-11 07:06:10|3257.64|3248.94|3257.3|3248.6|3258.63|3249.93|3257.3|3248.6|35
1631343980000|2021-09-11 07:06:20|3257.04|3248.34|3257.54|3248.84|3257.67|3248.97|3256.92|3248.22|37
1631343990000|2021-09-11 07:06:30|3257.53|3248.83|3259.48|3250.78|3259.48|3250.78|3257.42|3248.72|36
1631344000000|2021-09-11 07:06:40|3259.57|3250.87|3260.24|3251.54|3260.28|3251.58|3258.84|3250.14|34
1631344010000|2021-09-11 07:06:50|3260.23|3251.53|3260.22|3251.52|3260.3|3251.6|3260.2|3251.5|23
1631344020000|2021-09-11 07:07:00|3260.27|3251.57|3262.76|3254.06|3262.76|3254.06|3260.22|3251.52|31
1631344030000|2021-09-11 07:07:10|3263.15|3254.45|3263.27|3254.57|3264.14|3255.44|3263.03|3254.33|34
1631344040000|2021-09-11 07:07:20|3263.63|3254.93|3265.88|3257.18|3265.88|3257.18|3263.63|3254.93|26
1631344050000|2021-09-11 07:07:30|3265.89|3257.19|3265.8|3257.1|3267.15|3258.45|3264.99|3256.29|36
1631344060000|2021-09-11 07:07:40|3265.78|3257.08|3264.03|3255.33|3265.79|3257.09|3263.64|3254.94|34
1631344070000|2021-09-11 07:07:50|3263.96|3255.26|3263.26|3254.56|3263.96|3255.26|3262.92|3254.22|29
1631344080000|2021-09-11 07:08:00|3263.27|3254.57|3262.41|3253.71|3263.65|3254.95|3262.41|3253.71|34
1631344090000|2021-09-11 07:08:10|3262.44|3253.74|3262.35|3253.65|3262.82|3254.12|3262.04|3253.34|32
1631344100000|2021-09-11 07:08:20|3262.3|3253.6|3262.06|3253.36|3262.69|3253.99|3261.99|3253.29|32
1631344110000|2021-09-11 07:08:30|3262.07|3253.37|3261.25|3252.55|3262.8|3254.1|3261.23|3252.53|36
1631344120000|2021-09-11 07:08:40|3261.27|3252.57|3260.45|3251.75|3261.37|3252.67|3260.45|3251.75|29
1631344130000|2021-09-11 07:08:50|3260.51|3251.81|3260.5|3251.8|3260.99|3252.29|3260.47|3251.77|31
1631344140000|2021-09-11 07:09:00|3260.49|3251.79|3260.19|3251.49|3261.16|3252.46|3260.06|3251.36|35
1631344150000|2021-09-11 07:09:10|3260.28|3251.58|3259.8|3251.1|3260.33|3251.63|3259.42|3250.72|28
1631344160000|2021-09-11 07:09:20|3259.68|3250.98|3260.38|3251.68|3260.38|3251.68|3259.31|3250.61|31
1631344170000|2021-09-11 07:09:30|3260.37|3251.67|3259.46|3250.76|3260.37|3251.67|3258.7|3250|39
1631344180000|2021-09-11 07:09:40|3259.44|3250.74|3258.24|3249.54|3259.44|3250.74|3258.18|3249.48|27
1631344190000|2021-09-11 07:09:50|3258.25|3249.55|3258.68|3249.98|3258.83|3250.13|3258.25|3249.55|23
1631344200000|2021-09-11 07:10:00|3258.66|3249.96|3259.92|3251.22|3261.33|3252.63|3258.65|3249.95|37
1631344210000|2021-09-11 07:10:10|3259.65|3250.95|3258.16|3249.46|3259.65|3250.95|3257.64|3248.94|33
1631344220000|2021-09-11 07:10:20|3258.18|3249.48|3258.59|3249.89|3259.47|3250.77|3258.18|3249.48|34
1631344230000|2021-09-11 07:10:30|3258.58|3249.88|3258.33|3249.63|3258.59|3249.89|3258.29|3249.59|32
1631344240000|2021-09-11 07:10:40|3258.37|3249.67|3258.32|3249.62|3258.49|3249.79|3258.29|3249.59|30
1631344250000|2021-09-11 07:10:50|3258.31|3249.61|3258.52|3249.82|3258.52|3249.82|3258.27|3249.57|27
1631344260000|2021-09-11 07:11:00|3258.62|3249.92|3260.1|3251.4|3260.1|3251.4|3258.62|3249.92|28
1631344270000|2021-09-11 07:11:10|3260.79|3252.09|3260.93|3252.23|3262.25|3253.55|3260.79|3252.09|34
1631344280000|2021-09-11 07:11:20|3261.17|3252.47|3261.2|3252.5|3261.27|3252.57|3261.03|3252.33|34
1631344290000|2021-09-11 07:11:30|3261.17|3252.47|3259.02|3250.32|3261.17|3252.47|3258.99|3250.29|35
1631344300000|2021-09-11 07:11:40|3259.01|3250.31|3258.26|3249.56|3259.01|3250.31|3258.02|3249.32|31
1631344310000|2021-09-11 07:11:50|3258.25|3249.55|3257.94|3249.24|3258.51|3249.81|3257.94|3249.24|30
1631344320000|2021-09-11 07:12:00|3257.98|3249.28|3257.95|3249.25|3258.2|3249.5|3257.83|3249.13|30
1631344330000|2021-09-11 07:12:10|3257.96|3249.26|3256.86|3248.16|3257.97|3249.27|3256.7|3248|18
1631344340000|2021-09-11 07:12:20|3256.91|3248.21|3257.17|3248.47|3257.38|3248.68|3256.63|3247.93|33
1631344350000|2021-09-11 07:12:30|3257.13|3248.43|3257.53|3248.83|3257.66|3248.96|3257.11|3248.41|28
1631344360000|2021-09-11 07:12:40|3257.52|3248.82|3257.35|3248.65|3257.6|3248.9|3257.32|3248.62|30
1631344370000|2021-09-11 07:12:50|3257.37|3248.67|3256|3247.3|3257.37|3248.67|3256|3247.3|29
1631344380000|2021-09-11 07:13:00|3255.99|3247.29|3255.86|3247.16|3255.99|3247.29|3255.74|3247.04|18
1631344390000|2021-09-11 07:13:10|3255.87|3247.17|3255.18|3246.48|3255.87|3247.17|3255.18|3246.48|24
1631344400000|2021-09-11 07:13:20|3255.2|3246.5|3255.72|3247.02|3255.72|3247.02|3254.53|3245.83|26
1631344410000|2021-09-11 07:13:30|3256.1|3247.4|3257.1|3248.4|3257.49|3248.79|3256.1|3247.4|39
1631344420000|2021-09-11 07:13:40|3257.14|3248.44|3256.69|3247.99|3257.14|3248.44|3256.57|3247.87|28
1631344430000|2021-09-11 07:13:50|3256.57|3247.87|3256.02|3247.32|3256.69|3247.99|3256.01|3247.31|34
1631344440000|2021-09-11 07:14:00|3256.1|3247.4|3255.04|3246.34|3258.25|3249.55|3254.98|3246.28|37
1631344450000|2021-09-11 07:14:10|3255.09|3246.39|3253.18|3244.48|3255.09|3246.39|3253.18|3244.48|28
1631344460000|2021-09-11 07:14:20|3252.84|3244.14|3251.93|3243.23|3252.99|3244.29|3251.12|3242.42|37
1631344470000|2021-09-11 07:14:30|3251.97|3243.27|3254.46|3245.76|3254.63|3245.93|3251.97|3243.27|40
1631344480000|2021-09-11 07:14:40|3254.33|3245.63|3255.48|3246.78|3255.76|3247.06|3254.33|3245.63|37
1631344490000|2021-09-11 07:14:50|3255.49|3246.79|3257.72|3249.02|3257.72|3249.02|3255.33|3246.63|36
1631344500000|2021-09-11 07:15:00|3257.89|3249.19|3259.49|3250.79|3259.52|3250.82|3257.66|3248.96|36
1631344510000|2021-09-11 07:15:10|3259.45|3250.75|3259.89|3251.19|3259.93|3251.23|3259.41|3250.71|27
1631344520000|2021-09-11 07:15:20|3259.77|3251.07|3261.02|3252.32|3261.21|3252.51|3259.77|3251.07|35
1631344530000|2021-09-11 07:15:30|3261|3252.3|3260.48|3251.78|3261.15|3252.45|3260.47|3251.77|26
1631344540000|2021-09-11 07:15:40|3260.46|3251.76|3258.47|3249.77|3260.74|3252.04|3258.47|3249.77|31
1631344550000|2021-09-11 07:15:50|3258.66|3249.96|3258.67|3249.97|3259.37|3250.67|3258.36|3249.66|35
1631344560000|2021-09-11 07:16:00|3258.62|3249.92|3259.81|3251.11|3259.97|3251.27|3258.51|3249.81|37
1631344570000|2021-09-11 07:16:10|3259.71|3251.01|3256.03|3247.33|3259.71|3251.01|3255.34|3246.64|34
1631344580000|2021-09-11 07:16:20|3255.66|3246.96|3250.51|3241.81|3255.71|3247.01|3250.51|3241.81|38
1631344590000|2021-09-11 07:16:30|3250.45|3241.75|3250.19|3241.49|3250.75|3242.05|3248.12|3239.42|36
1631344600000|2021-09-11 07:16:40|3249.59|3240.89|3248.3|3239.6|3249.59|3240.89|3248.3|3239.6|33
1631344610000|2021-09-11 07:16:50|3247.82|3239.12|3246.09|3237.39|3248.58|3239.88|3246.04|3237.34|37
1631344620000|2021-09-11 07:17:00|3245.98|3237.28|3245.09|3236.39|3246.93|3238.23|3244.99|3236.29|35
1631344630000|2021-09-11 07:17:10|3245.04|3236.34|3246.74|3238.04|3247.22|3238.52|3245.04|3236.34|39
1631344640000|2021-09-11 07:17:20|3246.72|3238.02|3244.64|3235.94|3246.72|3238.02|3243.45|3234.75|38
1631344650000|2021-09-11 07:17:30|3244.56|3235.86|3247.73|3239.03|3248.63|3239.93|3244.56|3235.86|40
1631344660000|2021-09-11 07:17:40|3247.64|3238.94|3247.45|3238.75|3248.54|3239.84|3245.95|3237.25|40
1631344670000|2021-09-11 07:17:50|3247.33|3238.63|3248.72|3240.02|3249.01|3240.31|3246.31|3237.61|40
1631344680000|2021-09-11 07:18:00|3248.54|3239.84|3249.95|3241.25|3250.1|3241.4|3248.2|3239.5|35
1631344690000|2021-09-11 07:18:10|3250.06|3241.36|3249.11|3240.41|3250.06|3241.36|3248.11|3239.41|37
1631344700000|2021-09-11 07:18:20|3249.22|3240.52|3249.21|3240.51|3249.57|3240.87|3249.21|3240.51|30
1631344710000|2021-09-11 07:18:30|3249.2|3240.5|3249.83|3241.13|3249.97|3241.27|3249.15|3240.45|29
1631344720000|2021-09-11 07:18:40|3249.88|3241.18|3249.67|3240.97|3251.54|3242.84|3249.67|3240.97|31
1631344730000|2021-09-11 07:18:50|3249.68|3240.98|3247.99|3239.29|3249.69|3240.99|3247.2|3238.5|35
1631344740000|2021-09-11 07:19:00|3248.08|3239.38|3250.13|3241.43|3250.33|3241.63|3248.08|3239.38|38
1631344750000|2021-09-11 07:19:10|3250.12|3241.42|3247.82|3239.12|3250.15|3241.45|3247.82|3239.12|38
1631344760000|2021-09-11 07:19:20|3247.52|3238.82|3249|3240.3|3249|3240.3|3247.49|3238.79|32
1631344770000|2021-09-11 07:19:30|3248.98|3240.28|3248.41|3239.71|3249.16|3240.46|3248.05|3239.35|35
1631344780000|2021-09-11 07:19:40|3248.25|3239.55|3248.91|3240.21|3249|3240.3|3247.98|3239.28|25
1631344790000|2021-09-11 07:19:50|3248.83|3240.13|3248.79|3240.09|3249.22|3240.52|3248.75|3240.05|25
1631344800000|2021-09-11 07:20:00|3248.72|3240.02|3248.4|3239.7|3248.72|3240.02|3248.18|3239.48|35
1631344810000|2021-09-11 07:20:10|3248.27|3239.57|3244.8|3236.1|3248.31|3239.61|3244.8|3236.1|38
1631344820000|2021-09-11 07:20:20|3244.76|3236.06|3243.03|3234.33|3244.76|3236.06|3242.38|3233.68|37
1631344830000|2021-09-11 07:20:30|3242.53|3233.83|3242.76|3234.06|3243.46|3234.76|3241.42|3232.72|40
1631344840000|2021-09-11 07:20:40|3242.71|3234.01|3239.69|3230.99|3242.71|3234.01|3239.69|3230.99|37
1631344850000|2021-09-11 07:20:50|3239.78|3231.08|3240.95|3232.25|3242.31|3233.61|3239.55|3230.85|37
1631344860000|2021-09-11 07:21:00|3240.96|3232.26|3241.31|3232.61|3242.8|3234.1|3240.96|3232.26|38
1631344870000|2021-09-11 07:21:10|3241.18|3232.48|3240.14|3231.44|3241.18|3232.48|3239.54|3230.84|36
1631344880000|2021-09-11 07:21:20|3240.1|3231.4|3239.6|3230.9|3240.61|3231.91|3239.38|3230.68|33
1631344890000|2021-09-11 07:21:30|3239.64|3230.94|3240.54|3231.84|3240.67|3231.97|3239.58|3230.88|30
1631344900000|2021-09-11 07:21:40|3240.42|3231.72|3238.54|3229.84|3240.54|3231.84|3238.54|3229.84|37
1631344910000|2021-09-11 07:21:50|3238.57|3229.87|3236.36|3227.66|3238.59|3229.89|3235.57|3226.87|33
1631344920000|2021-09-11 07:22:00|3236.51|3227.81|3239.2|3230.5|3239.25|3230.55|3236.37|3227.67|37
1631344930000|2021-09-11 07:22:10|3239.11|3230.41|3237.15|3228.45|3239.11|3230.41|3236.66|3227.96|36
1631344940000|2021-09-11 07:22:20|3237.04|3228.34|3237.24|3228.54|3237.44|3228.74|3236.02|3227.32|39
1631344950000|2021-09-11 07:22:30|3237.27|3228.57|3236.46|3227.76|3237.36|3228.66|3236.36|3227.66|36
1631344960000|2021-09-11 07:22:40|3236.44|3227.74|3236.32|3227.62|3237.39|3228.69|3236.08|3227.38|38
1631344970000|2021-09-11 07:22:50|3236.46|3227.76|3235.71|3227.01|3236.94|3228.24|3235.7|3227|36
1631344980000|2021-09-11 07:23:00|3235.7|3227|3236.5|3227.8|3236.93|3228.23|3235.7|3227|32
1631344990000|2021-09-11 07:23:10|3236.54|3227.84|3236.41|3227.71|3236.56|3227.86|3236.34|3227.64|29
1631345000000|2021-09-11 07:23:20|3236.4|3227.7|3236.49|3227.79|3236.49|3227.79|3236.36|3227.66|29
1631345010000|2021-09-11 07:23:30|3236.5|3227.8|3237.67|3228.97|3237.67|3228.97|3236.5|3227.8|30
1631345020000|2021-09-11 07:23:40|3237.64|3228.94|3239.89|3231.19|3240.59|3231.89|3237.64|3228.94|39
1631345030000|2021-09-11 07:23:50|3239.88|3231.18|3238.91|3230.21|3240.05|3231.35|3238.65|3229.95|38
1631345040000|2021-09-11 07:24:00|3239.2|3230.5|3239.95|3231.25|3240.41|3231.71|3239.2|3230.5|35
1631345050000|2021-09-11 07:24:10|3239.93|3231.23|3239.17|3230.47|3239.93|3231.23|3238.43|3229.73|35
1631345060000|2021-09-11 07:24:20|3239.3|3230.6|3239|3230.3|3239.75|3231.05|3238.84|3230.14|30
1631345070000|2021-09-11 07:24:30|3239.01|3230.31|3237.82|3229.12|3239.58|3230.88|3237.82|3229.12|32
1631345080000|2021-09-11 07:24:40|3237.81|3229.11|3240.28|3231.58|3240.31|3231.61|3237.79|3229.09|33
1631345090000|2021-09-11 07:24:50|3240.04|3231.34|3239.13|3230.43|3240.29|3231.59|3238.9|3230.2|32
1631345100000|2021-09-11 07:25:00|3239.14|3230.44|3242.32|3233.62|3242.33|3233.63|3239.14|3230.44|35
1631345110000|2021-09-11 07:25:10|3242.35|3233.65|3242.93|3234.23|3244.25|3235.55|3242.34|3233.64|34
1631345120000|2021-09-11 07:25:20|3242.66|3233.96|3240.82|3232.12|3242.67|3233.97|3239.37|3230.67|39
1631345130000|2021-09-11 07:25:30|3240.86|3232.16|3240.86|3232.16|3241.99|3233.29|3240.83|3232.13|38
1631345140000|2021-09-11 07:25:40|3240.77|3232.07|3237.94|3229.24|3240.95|3232.25|3237.94|3229.24|34
1631345150000|2021-09-11 07:25:50|3237.84|3229.14|3235.1|3226.4|3237.84|3229.14|3234.56|3225.86|33
1631345160000|2021-09-11 07:26:00|3235.16|3226.46|3236.08|3227.38|3236.27|3227.57|3235.16|3226.46|35
1631345170000|2021-09-11 07:26:10|3236.23|3227.53|3235.28|3226.58|3236.4|3227.7|3234.48|3225.78|39
1631345180000|2021-09-11 07:26:20|3235.24|3226.54|3235.3|3226.6|3235.47|3226.77|3234.89|3226.19|36
1631345190000|2021-09-11 07:26:30|3235.07|3226.37|3234.86|3226.16|3235.43|3226.73|3234.67|3225.97|36
1631345200000|2021-09-11 07:26:40|3234.87|3226.17|3235.81|3227.11|3235.92|3227.22|3234.8|3226.1|36
1631345210000|2021-09-11 07:26:50|3235.79|3227.09|3234.63|3225.93|3236.53|3227.83|3234.63|3225.93|39
1631345220000|2021-09-11 07:27:00|3234.66|3225.96|3235.54|3226.84|3235.98|3227.28|3234.66|3225.96|34
1631345230000|2021-09-11 07:27:10|3235.55|3226.85|3235.68|3226.98|3235.74|3227.04|3235.47|3226.77|26
1631345240000|2021-09-11 07:27:20|3235.59|3226.89|3235.66|3226.96|3235.73|3227.03|3235.08|3226.38|31
1631345250000|2021-09-11 07:27:30|3235.55|3226.85|3236.03|3227.33|3236.22|3227.52|3235.53|3226.83|35
1631345260000|2021-09-11 07:27:40|3236.04|3227.34|3236.25|3227.55|3236.25|3227.55|3236.02|3227.32|21
1631345270000|2021-09-11 07:27:50|3236.27|3227.57|3238.03|3229.33|3238.58|3229.88|3236.27|3227.57|33
1631345280000|2021-09-11 07:28:00|3238.04|3229.34|3239.84|3231.14|3240.03|3231.33|3238.04|3229.34|33
1631345290000|2021-09-11 07:28:10|3239.88|3231.18|3238.29|3229.59|3239.92|3231.22|3238.24|3229.54|31
1631345300000|2021-09-11 07:28:20|3238.46|3229.76|3239.33|3230.63|3239.95|3231.25|3238.46|3229.76|28
1631345310000|2021-09-11 07:28:30|3239|3230.3|3237.76|3229.06|3239|3230.3|3237.74|3229.04|35
1631345320000|2021-09-11 07:28:40|3237.78|3229.08|3237.88|3229.18|3237.99|3229.29|3237.7|3229|29
1631345330000|2021-09-11 07:28:50|3237.81|3229.11|3237.76|3229.06|3237.88|3229.18|3237.71|3229.01|29
1631345340000|2021-09-11 07:29:00|3237.81|3229.11|3238.13|3229.43|3238.32|3229.62|3237.81|3229.11|34
1631345350000|2021-09-11 07:29:10|3238.02|3229.32|3237.81|3229.11|3238.02|3229.32|3237.75|3229.05|24
1631345360000|2021-09-11 07:29:20|3237.84|3229.14|3237.46|3228.76|3237.84|3229.14|3237.42|3228.72|33
1631345370000|2021-09-11 07:29:30|3237.49|3228.79|3237.92|3229.22|3238.02|3229.32|3237.4|3228.7|25
1631345380000|2021-09-11 07:29:40|3237.97|3229.27|3238|3229.3|3238.11|3229.41|3237.93|3229.23|30
1631345390000|2021-09-11 07:29:50|3237.94|3229.24|3237.53|3228.83|3238.81|3230.11|3237.53|3228.83|33
1631345400000|2021-09-11 07:30:00|3237.55|3228.85|3235.12|3226.42|3237.55|3228.85|3235.12|3226.42|33
1631345410000|2021-09-11 07:30:10|3235.07|3226.37|3233.23|3224.53|3235.13|3226.43|3231.73|3223.03|38
1631345420000|2021-09-11 07:30:20|3233.21|3224.51|3233.65|3224.95|3234.33|3225.63|3233.21|3224.51|36
1631345430000|2021-09-11 07:30:30|3233.68|3224.98|3233.92|3225.22|3233.92|3225.22|3233.11|3224.41|33
1631345440000|2021-09-11 07:30:40|3234.09|3225.39|3233.09|3224.39|3234.09|3225.39|3232.92|3224.22|34
1631345450000|2021-09-11 07:30:50|3233.13|3224.43|3230.19|3221.49|3233.13|3224.43|3230.19|3221.49|35
1631345460000|2021-09-11 07:31:00|3229.96|3221.26|3227.28|3218.58|3230.62|3221.92|3226.23|3217.53|40
1631345470000|2021-09-11 07:31:10|3227.34|3218.64|3228.01|3219.31|3229.26|3220.56|3227.34|3218.64|38
1631345480000|2021-09-11 07:31:20|3228|3219.3|3233.67|3224.97|3233.87|3225.17|3228|3219.3|38
1631345490000|2021-09-11 07:31:30|3233.48|3224.78|3234.09|3225.39|3234.09|3225.39|3231.91|3223.21|40
1631345500000|2021-09-11 07:31:40|3234.03|3225.33|3236.91|3228.21|3236.91|3228.21|3233.43|3224.73|36
1631345510000|2021-09-11 07:31:50|3237.11|3228.41|3236.4|3227.7|3237.17|3228.47|3236.22|3227.52|38
1631345520000|2021-09-11 07:32:00|3236.58|3227.88|3237.18|3228.48|3238.11|3229.41|3236.58|3227.88|39
1631345530000|2021-09-11 07:32:10|3237.2|3228.5|3238.27|3229.57|3238.27|3229.57|3237.02|3228.32|37
1631345540000|2021-09-11 07:32:20|3238.34|3229.64|3240.34|3231.64|3241.43|3232.73|3238.34|3229.64|38
1631345550000|2021-09-11 07:32:30|3240.36|3231.66|3242.42|3233.72|3242.42|3233.72|3240.36|3231.66|35
1631345560000|2021-09-11 07:32:40|3242.68|3233.98|3242.3|3233.6|3243.99|3235.29|3242.3|3233.6|39
1631345570000|2021-09-11 07:32:50|3242.01|3233.31|3242.62|3233.92|3242.82|3234.12|3241.08|3232.38|37
1631345580000|2021-09-11 07:33:00|3242.44|3233.74|3242.62|3233.92|3242.72|3234.02|3241.85|3233.15|37
1631345590000|2021-09-11 07:33:10|3242.65|3233.95|3238.69|3229.99|3242.83|3234.13|3238.69|3229.99|34
1631345600000|2021-09-11 07:33:20|3238.7|3230|3237.42|3228.72|3238.7|3230|3237.01|3228.31|37
1631345610000|2021-09-11 07:33:30|3237.35|3228.65|3234.1|3225.4|3237.35|3228.65|3233.25|3224.55|39
1631345620000|2021-09-11 07:33:40|3234.38|3225.68|3234.31|3225.61|3234.85|3226.15|3233.77|3225.07|39
1631345630000|2021-09-11 07:33:50|3234.33|3225.63|3234.27|3225.57|3234.51|3225.81|3234.03|3225.33|33
1631345640000|2021-09-11 07:34:00|3234.2|3225.5|3235.55|3226.85|3235.55|3226.85|3234.2|3225.5|37
1631345650000|2021-09-11 07:34:10|3235.62|3226.92|3238.89|3230.19|3238.89|3230.19|3235.62|3226.92|32
1631345660000|2021-09-11 07:34:20|3239.19|3230.49|3239.55|3230.85|3239.55|3230.85|3238.91|3230.21|40
1631345670000|2021-09-11 07:34:30|3239.75|3231.05|3241.73|3233.03|3241.73|3233.03|3239.56|3230.86|38
1631345680000|2021-09-11 07:34:40|3241.7|3233|3240.49|3231.79|3242.14|3233.44|3240.29|3231.59|38
1631345690000|2021-09-11 07:34:50|3240.54|3231.84|3241.2|3232.5|3241.2|3232.5|3239.57|3230.87|37
1631345700000|2021-09-11 07:35:00|3241.56|3232.86|3241.93|3233.23|3241.97|3233.27|3241.14|3232.44|33
1631345710000|2021-09-11 07:35:10|3241.97|3233.27|3242.1|3233.4|3242.26|3233.56|3241.86|3233.16|36
1631345720000|2021-09-11 07:35:20|3242.13|3233.43|3241.61|3232.91|3242.21|3233.51|3241.28|3232.58|39
1631345730000|2021-09-11 07:35:30|3241.57|3232.87|3239.78|3231.08|3241.57|3232.87|3239.74|3231.04|36
1631345740000|2021-09-11 07:35:40|3239.7|3231|3239.16|3230.46|3239.7|3231|3238.99|3230.29|34
1631345750000|2021-09-11 07:35:50|3239.31|3230.61|3239.15|3230.45|3239.34|3230.64|3239|3230.3|33
1631345760000|2021-09-11 07:36:00|3239.19|3230.49|3240.45|3231.75|3240.54|3231.84|3239.13|3230.43|32
1631345770000|2021-09-11 07:36:10|3240.29|3231.59|3240.45|3231.75|3240.59|3231.89|3240.17|3231.47|30
1631345780000|2021-09-11 07:36:20|3240.19|3231.49|3240.2|3231.5|3240.6|3231.9|3240.19|3231.49|29
1631345790000|2021-09-11 07:36:30|3240.16|3231.46|3239.67|3230.97|3240.34|3231.64|3239.37|3230.67|36
1631345800000|2021-09-11 07:36:40|3239.62|3230.92|3238.22|3229.52|3239.62|3230.92|3238.21|3229.51|30
1631345810000|2021-09-11 07:36:50|3238.2|3229.5|3239.28|3230.58|3239.53|3230.83|3238.14|3229.44|37
1631345820000|2021-09-11 07:37:00|3239.35|3230.65|3239.86|3231.16|3241.62|3232.92|3239.26|3230.56|35
1631345830000|2021-09-11 07:37:10|3239.79|3231.09|3240.74|3232.04|3241.1|3232.4|3239.79|3231.09|32
1631345840000|2021-09-11 07:37:20|3240.91|3232.21|3241.64|3232.94|3241.89|3233.19|3240.91|3232.21|33
1631345850000|2021-09-11 07:37:30|3241.62|3232.92|3240.96|3232.26|3241.7|3233|3240.96|3232.26|30
1631345860000|2021-09-11 07:37:40|3240.93|3232.23|3240.85|3232.15|3240.96|3232.26|3240.69|3231.99|18
1631345870000|2021-09-11 07:37:50|3240.57|3231.87|3239.38|3230.68|3240.57|3231.87|3239.38|3230.68|31
1631345880000|2021-09-11 07:38:00|3239.36|3230.66|3240.01|3231.31|3240.33|3231.63|3239.17|3230.47|34
1631345890000|2021-09-11 07:38:10|3239.85|3231.15|3237.9|3229.2|3239.85|3231.15|3237.9|3229.2|29
1631345900000|2021-09-11 07:38:20|3237.89|3229.19|3236.7|3228|3237.93|3229.23|3236.68|3227.98|37
1631345910000|2021-09-11 07:38:30|3236.67|3227.97|3235.6|3226.9|3237.5|3228.8|3235.6|3226.9|39
1631345920000|2021-09-11 07:38:40|3235.59|3226.89|3238.1|3229.4|3238.73|3230.03|3235.59|3226.89|35
1631345930000|2021-09-11 07:38:50|3238.17|3229.47|3239.61|3230.91|3239.61|3230.91|3238.11|3229.41|40
1631345940000|2021-09-11 07:39:00|3239.6|3230.9|3238.64|3229.94|3239.74|3231.04|3238.34|3229.64|37
1631345950000|2021-09-11 07:39:10|3238.65|3229.95|3237.53|3228.83|3238.75|3230.05|3237.53|3228.83|36
1631345960000|2021-09-11 07:39:20|3237.57|3228.87|3237.47|3228.77|3237.63|3228.93|3236.82|3228.12|36
1631345970000|2021-09-11 07:39:30|3237.64|3228.94|3238.99|3230.29|3239.16|3230.46|3237.64|3228.94|34
1631345980000|2021-09-11 07:39:40|3239.04|3230.34|3239.04|3230.34|3239.07|3230.37|3238.36|3229.66|35
1631345990000|2021-09-11 07:39:50|3239.05|3230.35|3239.96|3231.26|3240.07|3231.37|3239.05|3230.35|31
1631346000000|2021-09-11 07:40:00|3239.97|3231.27|3239.89|3231.19|3240.93|3232.23|3239.87|3231.17|27
1631346010000|2021-09-11 07:40:10|3239.91|3231.21|3238.79|3230.09|3240.12|3231.42|3238.79|3230.09|30
1631346020000|2021-09-11 07:40:20|3238.8|3230.1|3238.03|3229.33|3238.8|3230.1|3238.01|3229.31|36
1631346030000|2021-09-11 07:40:30|3237.96|3229.26|3238.69|3229.99|3238.98|3230.28|3237.96|3229.26|35
1631346040000|2021-09-11 07:40:40|3238.71|3230.01|3238.02|3229.32|3238.73|3230.03|3238.01|3229.31|27
1631346050000|2021-09-11 07:40:50|3238.06|3229.36|3236.72|3228.02|3238.06|3229.36|3236.25|3227.55|28
1631346060000|2021-09-11 07:41:00|3236.73|3228.03|3235.85|3227.15|3236.73|3228.03|3235.78|3227.08|33
1631346070000|2021-09-11 07:41:10|3235.46|3226.76|3235.51|3226.81|3235.51|3226.81|3234.78|3226.08|32
1631346080000|2021-09-11 07:41:20|3235.43|3226.73|3235.03|3226.33|3236.54|3227.84|3235.03|3226.33|35
1631346090000|2021-09-11 07:41:30|3235.04|3226.34|3235.83|3227.13|3235.89|3227.19|3235.01|3226.31|27
1631346100000|2021-09-11 07:41:40|3235.81|3227.11|3235.3|3226.6|3235.81|3227.11|3235.3|3226.6|22
1631346110000|2021-09-11 07:41:50|3235.31|3226.61|3235.13|3226.43|3235.35|3226.65|3235.11|3226.41|24
1631346120000|2021-09-11 07:42:00|3235.05|3226.35|3235.16|3226.46|3236.19|3227.49|3235.02|3226.32|32
1631346130000|2021-09-11 07:42:10|3235.17|3226.47|3234.19|3225.49|3235.21|3226.51|3234.15|3225.45|26
1631346140000|2021-09-11 07:42:20|3234.2|3225.5|3234.48|3225.78|3235.07|3226.37|3234.2|3225.5|32
1631346150000|2021-09-11 07:42:30|3234.44|3225.74|3233.07|3224.37|3234.44|3225.74|3232.46|3223.76|34
1631346160000|2021-09-11 07:42:40|3233.06|3224.36|3232.94|3224.24|3233.28|3224.58|3232.89|3224.19|28
1631346170000|2021-09-11 07:42:50|3232.96|3224.26|3232.6|3223.9|3233.08|3224.38|3232.6|3223.9|24
1631346180000|2021-09-11 07:43:00|3232.52|3223.82|3232.76|3224.06|3232.93|3224.23|3231.13|3222.43|33
1631346190000|2021-09-11 07:43:10|3232.8|3224.1|3233.23|3224.53|3233.47|3224.77|3232.8|3224.1|21
1631346200000|2021-09-11 07:43:20|3233.25|3224.55|3234.67|3225.97|3234.67|3225.97|3233.17|3224.47|26
1631346210000|2021-09-11 07:43:30|3234.7|3226|3234.36|3225.66|3234.7|3226|3234.36|3225.66|24
1631346220000|2021-09-11 07:43:40|3234.38|3225.68|3233.46|3224.76|3234.38|3225.68|3233.33|3224.63|24
1631346230000|2021-09-11 07:43:50|3233.5|3224.8|3231.75|3223.05|3233.54|3224.84|3229.94|3221.24|36
1631346240000|2021-09-11 07:44:00|3231.61|3222.91|3229.93|3221.23|3233.22|3224.52|3229.79|3221.09|37
1631346250000|2021-09-11 07:44:10|3229.92|3221.22|3229.79|3221.09|3230.12|3221.42|3229.72|3221.02|32
1631346260000|2021-09-11 07:44:20|3229.74|3221.04|3229.78|3221.08|3229.79|3221.09|3229.55|3220.85|29
1631346270000|2021-09-11 07:44:30|3229.77|3221.07|3229.65|3220.95|3229.84|3221.14|3229.54|3220.84|32
1631346280000|2021-09-11 07:44:40|3229.62|3220.92|3229.71|3221.01|3229.71|3221.01|3229.59|3220.89|13
1631346290000|2021-09-11 07:44:50|3229.7|3221|3229.57|3220.87|3229.72|3221.02|3229.57|3220.87|21
1631346300000|2021-09-11 07:45:00|3229.58|3220.88|3228.98|3220.28|3229.61|3220.91|3228.06|3219.36|37
1631346310000|2021-09-11 07:45:10|3228.95|3220.25|3227.48|3218.78|3228.95|3220.25|3227.44|3218.74|36
1631346320000|2021-09-11 07:45:20|3227.49|3218.79|3226.97|3218.27|3227.58|3218.88|3226.83|3218.13|31
1631346330000|2021-09-11 07:45:30|3226.92|3218.22|3226.91|3218.21|3227.1|3218.4|3226.88|3218.18|31
1631346340000|2021-09-11 07:45:40|3226.9|3218.2|3226.16|3217.46|3226.96|3218.26|3225.43|3216.73|29
1631346350000|2021-09-11 07:45:50|3226.12|3217.42|3225.67|3216.97|3226.17|3217.47|3225.62|3216.92|32
1631346360000|2021-09-11 07:46:00|3225.69|3216.99|3227.56|3218.86|3228.07|3219.37|3225.64|3216.94|33
1631346370000|2021-09-11 07:46:10|3227.59|3218.89|3229.62|3220.92|3229.62|3220.92|3227.56|3218.86|35
1631346380000|2021-09-11 07:46:20|3229.67|3220.97|3233.17|3224.47|3233.35|3224.65|3229.67|3220.97|37
1631346390000|2021-09-11 07:46:30|3232.77|3224.07|3231.99|3223.29|3232.77|3224.07|3231.51|3222.81|38
1631346400000|2021-09-11 07:46:40|3232.23|3223.53|3232.91|3224.21|3232.91|3224.21|3231.93|3223.23|37
1631346410000|2021-09-11 07:46:50|3232.96|3224.26|3234.13|3225.43|3235.24|3226.54|3232.93|3224.23|39
1631346420000|2021-09-11 07:47:00|3234.39|3225.69|3235.06|3226.36|3235.32|3226.62|3234.24|3225.54|37
1631346430000|2021-09-11 07:47:10|3235.2|3226.5|3234.72|3226.02|3235.2|3226.5|3234.38|3225.68|36
1631346440000|2021-09-11 07:47:20|3234.69|3225.99|3233.14|3224.44|3234.98|3226.28|3233.14|3224.44|35
1631346450000|2021-09-11 07:47:30|3233.11|3224.41|3231.49|3222.79|3233.11|3224.41|3230.92|3222.22|37
1631346460000|2021-09-11 07:47:40|3231.35|3222.65|3230.31|3221.61|3231.35|3222.65|3230.04|3221.34|35
1631346470000|2021-09-11 07:47:50|3230.33|3221.63|3229.96|3221.26|3230.37|3221.67|3229.95|3221.25|32
1631346480000|2021-09-11 07:48:00|3230.17|3221.47|3230.97|3222.27|3231.18|3222.48|3230.17|3221.47|36
1631346490000|2021-09-11 07:48:10|3230.9|3222.2|3228.02|3219.32|3230.9|3222.2|3227.91|3219.21|36
1631346500000|2021-09-11 07:48:20|3228|3219.3|3227.99|3219.29|3228.77|3220.07|3227.96|3219.26|32
1631346510000|2021-09-11 07:48:30|3228.01|3219.31|3229.85|3221.15|3229.85|3221.15|3227.92|3219.22|36
1631346520000|2021-09-11 07:48:40|3229.77|3221.07|3229.59|3220.89|3229.77|3221.07|3229.4|3220.7|33
1631346530000|2021-09-11 07:48:50|3229.6|3220.9|3229.73|3221.03|3229.91|3221.21|3229.28|3220.58|35
1631346540000|2021-09-11 07:49:00|3229.72|3221.02|3232.41|3223.71|3232.41|3223.71|3229.72|3221.02|31
1631346550000|2021-09-11 07:49:10|3232.42|3223.72|3235.8|3227.1|3236.25|3227.55|3232.42|3223.72|38
1631346560000|2021-09-11 07:49:20|3235.7|3227|3236.94|3228.24|3236.94|3228.24|3234.99|3226.29|39
1631346570000|2021-09-11 07:49:30|3236.93|3228.23|3237.54|3228.84|3237.92|3229.22|3236.83|3228.13|35
1631346580000|2021-09-11 07:49:40|3237.56|3228.86|3237.98|3229.28|3239.35|3230.65|3237.54|3228.84|35
1631346590000|2021-09-11 07:49:50|3237.92|3229.22|3239.18|3230.48|3239.3|3230.6|3237.89|3229.19|34
1631346600000|2021-09-11 07:50:00|3239.19|3230.49|3239.6|3230.9|3240.23|3231.53|3239.19|3230.49|35
1631346610000|2021-09-11 07:50:10|3239.65|3230.95|3240.44|3231.74|3240.53|3231.83|3239.65|3230.95|38
1631346620000|2021-09-11 07:50:20|3240.43|3231.73|3239.87|3231.17|3240.49|3231.79|3239.73|3231.03|27
1631346630000|2021-09-11 07:50:30|3239.88|3231.18|3238.83|3230.13|3239.93|3231.23|3238.52|3229.82|31
1631346640000|2021-09-11 07:50:40|3238.8|3230.1|3237.12|3228.42|3238.8|3230.1|3237.12|3228.42|29
1631346650000|2021-09-11 07:50:50|3237.06|3228.36|3238.7|3230|3238.76|3230.06|3236.68|3227.98|38
1631346660000|2021-09-11 07:51:00|3239.08|3230.38|3237.69|3228.99|3239.24|3230.54|3237.63|3228.93|33
1631346670000|2021-09-11 07:51:10|3237.7|3229|3239.2|3230.5|3239.24|3230.54|3237.56|3228.86|35
1631346680000|2021-09-11 07:51:20|3239.22|3230.52|3238.66|3229.96|3239.41|3230.71|3238.59|3229.89|24
1631346690000|2021-09-11 07:51:30|3238.76|3230.06|3240.56|3231.86|3240.62|3231.92|3238.76|3230.06|32
1631346700000|2021-09-11 07:51:40|3240.57|3231.87|3240.82|3232.12|3240.82|3232.12|3240.49|3231.79|26
1631346710000|2021-09-11 07:51:50|3240.81|3232.11|3244.24|3235.54|3244.24|3235.54|3240.75|3232.05|28
1631346720000|2021-09-11 07:52:00|3244.25|3235.55|3246.54|3237.84|3246.56|3237.86|3244.18|3235.48|32
1631346730000|2021-09-11 07:52:10|3246.56|3237.86|3245.62|3236.92|3247.21|3238.51|3245.14|3236.44|37
1631346740000|2021-09-11 07:52:20|3245.68|3236.98|3243.68|3234.98|3245.77|3237.07|3243.68|3234.98|33
1631346750000|2021-09-11 07:52:30|3243.09|3234.39|3243.82|3235.12|3244|3235.3|3242.94|3234.24|29
1631346760000|2021-09-11 07:52:40|3243.63|3234.93|3242.65|3233.95|3243.72|3235.02|3242.32|3233.62|37
1631346770000|2021-09-11 07:52:50|3242.59|3233.89|3243.47|3234.77|3244.05|3235.35|3242.3|3233.6|34
1631346780000|2021-09-11 07:53:00|3243.27|3234.57|3243.91|3235.21|3244.21|3235.51|3242.33|3233.63|39
1631346790000|2021-09-11 07:53:10|3243.93|3235.23|3246.61|3237.91|3247.18|3238.48|3243.93|3235.23|37
1631346800000|2021-09-11 07:53:20|3246.56|3237.86|3244.34|3235.64|3246.56|3237.86|3244.34|3235.64|37
1631346810000|2021-09-11 07:53:30|3244.27|3235.57|3243.97|3235.27|3244.89|3236.19|3243.97|3235.27|39
1631346820000|2021-09-11 07:53:40|3243.88|3235.18|3242.46|3233.76|3243.88|3235.18|3242.46|3233.76|34
1631346830000|2021-09-11 07:53:50|3242.58|3233.88|3243.86|3235.16|3244.03|3235.33|3242.14|3233.44|34
1631346840000|2021-09-11 07:54:00|3243.94|3235.24|3244|3235.3|3244.01|3235.31|3243.8|3235.1|30
1631346850000|2021-09-11 07:54:10|3243.98|3235.28|3243.84|3235.14|3244.54|3235.84|3243.78|3235.08|34
1631346860000|2021-09-11 07:54:20|3243.87|3235.17|3244.89|3236.19|3244.93|3236.23|3243.87|3235.17|31
1631346870000|2021-09-11 07:54:30|3244.86|3236.16|3244.83|3236.13|3244.94|3236.24|3244.59|3235.89|26
1631346880000|2021-09-11 07:54:40|3244.85|3236.15|3245.79|3237.09|3245.81|3237.11|3244.78|3236.08|27
1631346890000|2021-09-11 07:54:50|3245.8|3237.1|3245.75|3237.05|3245.82|3237.12|3245.67|3236.97|27
1631346900000|2021-09-11 07:55:00|3245.74|3237.04|3246.3|3237.6|3246.3|3237.6|3245.74|3237.04|19
1631346910000|2021-09-11 07:55:10|3246.31|3237.61|3247.58|3238.88|3247.7|3239|3246.28|3237.58|30
1631346920000|2021-09-11 07:55:20|3247.56|3238.86|3249.47|3240.77|3249.58|3240.88|3247.5|3238.8|28
1631346930000|2021-09-11 07:55:30|3249.45|3240.75|3250.28|3241.58|3250.28|3241.58|3249.22|3240.52|36
1631346940000|2021-09-11 07:55:40|3250.45|3241.75|3251.26|3242.56|3251.26|3242.56|3250.45|3241.75|29
1631346950000|2021-09-11 07:55:50|3251.32|3242.62|3250.75|3242.05|3252.34|3243.64|3250.75|3242.05|36
1631346960000|2021-09-11 07:56:00|3250.93|3242.23|3252.42|3243.72|3252.42|3243.72|3250.76|3242.06|34
1631346970000|2021-09-11 07:56:10|3252.46|3243.76|3253.16|3244.46|3253.16|3244.46|3251.75|3243.05|38
1631346980000|2021-09-11 07:56:20|3253.29|3244.59|3254.76|3246.06|3254.8|3246.1|3253.29|3244.59|34
1631346990000|2021-09-11 07:56:30|3254.82|3246.12|3251.59|3242.89|3254.94|3246.24|3251.56|3242.86|35
1631347000000|2021-09-11 07:56:40|3251.48|3242.78|3250.9|3242.2|3251.48|3242.78|3249.96|3241.26|35
1631347010000|2021-09-11 07:56:50|3250.95|3242.25|3251.7|3243|3251.71|3243.01|3250.95|3242.25|31
1631347020000|2021-09-11 07:57:00|3251.71|3243.01|3252.16|3243.46|3253.92|3245.22|3251.71|3243.01|35
1631347030000|2021-09-11 07:57:10|3252.04|3243.34|3248.86|3240.16|3252.04|3243.34|3248.86|3240.16|37
1631347040000|2021-09-11 07:57:20|3248.84|3240.14|3249.49|3240.79|3250.1|3241.4|3248.74|3240.04|38
1631347050000|2021-09-11 07:57:30|3249.48|3240.78|3249.43|3240.73|3249.53|3240.83|3249.09|3240.39|31
1631347060000|2021-09-11 07:57:40|3249.38|3240.68|3248.91|3240.21|3249.38|3240.68|3248.54|3239.84|36
1631347070000|2021-09-11 07:57:50|3248.77|3240.07|3246.84|3238.14|3248.77|3240.07|3246.83|3238.13|31
1631347080000|2021-09-11 07:58:00|3246.96|3238.26|3248.67|3239.97|3248.75|3240.05|3246.96|3238.26|36
1631347090000|2021-09-11 07:58:10|3248.66|3239.96|3249.82|3241.12|3249.84|3241.14|3248.65|3239.95|35
1631347100000|2021-09-11 07:58:20|3249.81|3241.11|3247.14|3238.44|3249.91|3241.21|3247.14|3238.44|33
1631347110000|2021-09-11 07:58:30|3246.95|3238.25|3245.69|3236.99|3247.6|3238.9|3245.69|3236.99|36
1631347120000|2021-09-11 07:58:40|3245.52|3236.82|3245.2|3236.5|3245.52|3236.82|3244.23|3235.53|34
1631347130000|2021-09-11 07:58:50|3245.21|3236.51|3245.43|3236.73|3245.43|3236.73|3245.11|3236.41|29
1631347140000|2021-09-11 07:59:00|3245.44|3236.74|3246.28|3237.58|3246.28|3237.58|3245.44|3236.74|25
1631347150000|2021-09-11 07:59:10|3246.31|3237.61|3243.32|3234.62|3246.76|3238.06|3243.32|3234.62|37
1631347160000|2021-09-11 07:59:20|3243.17|3234.47|3242.1|3233.4|3243.82|3235.12|3242.09|3233.39|28
1631347170000|2021-09-11 07:59:30|3242.13|3233.43|3242.95|3234.25|3243.46|3234.76|3242.12|3233.42|37
1631347180000|2021-09-11 07:59:40|3242.91|3234.21|3244.13|3235.43|3244.16|3235.46|3242.91|3234.21|32
1631347190000|2021-09-11 07:59:50|3244.12|3235.42|3249.8|3241.1|3249.8|3241.1|3244.03|3235.33|39
1631347200000|2021-09-11 08:00:00|3250.13|3241.43|3251.06|3242.36|3251.2|3242.5|3250.13|3241.43|34
1631347210000|2021-09-11 08:00:10|3251.23|3242.53|3250.18|3241.48|3251.29|3242.59|3250.1|3241.4|34
1631347220000|2021-09-11 08:00:20|3250.17|3241.47|3250.4|3241.7|3250.57|3241.87|3250.13|3241.43|37
1631347230000|2021-09-11 08:00:30|3250.26|3241.56|3251.96|3243.26|3251.96|3243.26|3250.1|3241.4|28
1631347240000|2021-09-11 08:00:40|3252.21|3243.51|3252.35|3243.65|3253.1|3244.4|3252.21|3243.51|36
1631347250000|2021-09-11 08:00:50|3252.33|3243.63|3252.51|3243.81|3252.57|3243.87|3252.2|3243.5|30
1631347260000|2021-09-11 08:01:00|3252.52|3243.82|3251.62|3242.92|3252.52|3243.82|3251.24|3242.54|39
1631347270000|2021-09-11 08:01:10|3251.75|3243.05|3250.39|3241.69|3251.75|3243.05|3250.38|3241.68|36
1631347280000|2021-09-11 08:01:20|3250.32|3241.62|3249.1|3240.4|3250.39|3241.69|3249.03|3240.33|34
1631347290000|2021-09-11 08:01:30|3249.11|3240.41|3248.77|3240.07|3249.57|3240.87|3248.46|3239.76|36
1631347300000|2021-09-11 08:01:40|3248.84|3240.14|3248.88|3240.18|3249.58|3240.88|3248.84|3240.14|37
1631347310000|2021-09-11 08:01:50|3248.79|3240.09|3247.11|3238.41|3248.79|3240.09|3244.86|3236.16|37
1631347320000|2021-09-11 08:02:00|3247.16|3238.46|3248|3239.3|3248.31|3239.61|3245.29|3236.59|40
1631347330000|2021-09-11 08:02:10|3248.02|3239.32|3245.63|3236.93|3248.13|3239.43|3245.63|3236.93|31
1631347340000|2021-09-11 08:02:20|3245.51|3236.81|3247.64|3238.94|3247.92|3239.22|3245.26|3236.56|36
1631347350000|2021-09-11 08:02:30|3247.63|3238.93|3249.13|3240.43|3249.13|3240.43|3247.05|3238.35|38
1631347360000|2021-09-11 08:02:40|3249.09|3240.39|3250.48|3241.78|3250.67|3241.97|3248.95|3240.25|35
1631347370000|2021-09-11 08:02:50|3250.49|3241.79|3249.36|3240.66|3250.64|3241.94|3249.36|3240.66|27
1631347380000|2021-09-11 08:03:00|3249.34|3240.64|3251.19|3242.49|3251.27|3242.57|3247.48|3238.78|40
1631347390000|2021-09-11 08:03:10|3251.05|3242.35|3251.09|3242.39|3251.34|3242.64|3250.43|3241.73|36
1631347400000|2021-09-11 08:03:20|3251.05|3242.35|3250.57|3241.87|3251.82|3243.12|3250.52|3241.82|32
1631347410000|2021-09-11 08:03:30|3250.58|3241.88|3251.01|3242.31|3251.19|3242.49|3250.32|3241.62|36
1631347420000|2021-09-11 08:03:40|3251.25|3242.55|3251.06|3242.36|3252.22|3243.52|3251.06|3242.36|29
1631347430000|2021-09-11 08:03:50|3250.1|3241.4|3247.79|3239.09|3250.1|3241.4|3246.93|3238.23|40
1631347440000|2021-09-11 08:04:00|3247.87|3239.17|3247.16|3238.46|3249.92|3241.22|3246.48|3237.78|37
1631347450000|2021-09-11 08:04:10|3246.82|3238.12|3243.27|3234.57|3246.82|3238.12|3242.33|3233.63|39
1631347460000|2021-09-11 08:04:20|3243.22|3234.52|3243.88|3235.18|3244.56|3235.86|3242.61|3233.91|40
1631347470000|2021-09-11 08:04:30|3243.76|3235.06|3242.22|3233.52|3243.76|3235.06|3241.98|3233.28|35
1631347480000|2021-09-11 08:04:40|3242.21|3233.51|3239.72|3231.02|3242.22|3233.52|3239.33|3230.63|36
1631347490000|2021-09-11 08:04:50|3239.93|3231.23|3239.14|3230.44|3239.93|3231.23|3238.88|3230.18|37
1631347500000|2021-09-11 08:05:00|3239.09|3230.39|3239.9|3231.2|3240.09|3231.39|3239.09|3230.39|38
1631347510000|2021-09-11 08:05:10|3239.93|3231.23|3239.11|3230.41|3240.06|3231.36|3238.83|3230.13|34
1631347520000|2021-09-11 08:05:20|3239.09|3230.39|3237.93|3229.23|3239.23|3230.53|3237.93|3229.23|36
1631347530000|2021-09-11 08:05:30|3237.94|3229.24|3237.55|3228.85|3238.97|3230.27|3237.53|3228.83|38
1631347540000|2021-09-11 08:05:40|3237.54|3228.84|3237.54|3228.84|3238.3|3229.6|3237.54|3228.84|34
1631347550000|2021-09-11 08:05:50|3237.66|3228.96|3237.24|3228.54|3237.74|3229.04|3236.59|3227.89|34
1631347560000|2021-09-11 08:06:00|3237.28|3228.58|3238.19|3229.49|3238.89|3230.19|3237.28|3228.58|35
1631347570000|2021-09-11 08:06:10|3238.22|3229.52|3236.55|3227.85|3238.41|3229.71|3236.51|3227.81|38
1631347580000|2021-09-11 08:06:20|3236.7|3228|3236.28|3227.58|3237.57|3228.87|3236.28|3227.58|34
1631347590000|2021-09-11 08:06:30|3236.04|3227.34|3233.7|3225|3236.04|3227.34|3233.7|3225|29
1631347600000|2021-09-11 08:06:40|3233.69|3224.99|3233.8|3225.1|3234.05|3225.35|3231.55|3222.85|32
1631347610000|2021-09-11 08:06:50|3233.78|3225.08|3236.36|3227.66|3236.46|3227.76|3233.78|3225.08|36
1631347620000|2021-09-11 08:07:00|3236.13|3227.43|3237.87|3229.17|3237.87|3229.17|3235.84|3227.14|38
1631347630000|2021-09-11 08:07:10|3238.25|3229.55|3240.45|3231.75|3240.45|3231.75|3238.24|3229.54|37
1631347640000|2021-09-11 08:07:20|3240.47|3231.77|3239.05|3230.35|3241.2|3232.5|3238.83|3230.13|38
1631347650000|2021-09-11 08:07:30|3239.06|3230.36|3240.7|3232|3240.74|3232.04|3239.06|3230.36|35
1631347660000|2021-09-11 08:07:40|3240.68|3231.98|3241.08|3232.38|3241.18|3232.48|3240.62|3231.92|22
1631347670000|2021-09-11 08:07:50|3240.86|3232.16|3240.37|3231.67|3240.86|3232.16|3239.45|3230.75|37
1631347680000|2021-09-11 08:08:00|3240.38|3231.68|3240.91|3232.21|3240.91|3232.21|3239.29|3230.59|34
1631347690000|2021-09-11 08:08:10|3240.81|3232.11|3241.72|3233.02|3241.86|3233.16|3240.81|3232.11|34
1631347700000|2021-09-11 08:08:20|3241.75|3233.05|3241.62|3232.92|3241.75|3233.05|3241.57|3232.87|31
1631347710000|2021-09-11 08:08:30|3241.61|3232.91|3241.2|3232.5|3241.61|3232.91|3241.1|3232.4|34
1631347720000|2021-09-11 08:08:40|3241.17|3232.47|3242.07|3233.37|3242.15|3233.45|3241.17|3232.47|30
1631347730000|2021-09-11 08:08:50|3242.1|3233.4|3241.77|3233.07|3242.11|3233.41|3241.49|3232.79|33
1631347740000|2021-09-11 08:09:00|3241.81|3233.11|3243.6|3234.9|3243.61|3234.91|3241.81|3233.11|31
1631347750000|2021-09-11 08:09:10|3243.16|3234.46|3241.12|3232.42|3243.16|3234.46|3241.1|3232.4|37
1631347760000|2021-09-11 08:09:20|3241.1|3232.4|3241.28|3232.58|3241.63|3232.93|3241.1|3232.4|32
1631347770000|2021-09-11 08:09:30|3241.26|3232.56|3243.42|3234.72|3243.47|3234.77|3241.19|3232.49|32
1631347780000|2021-09-11 08:09:40|3243.48|3234.78|3243.39|3234.69|3244.23|3235.53|3242.89|3234.19|32
1631347790000|2021-09-11 08:09:50|3243.63|3234.93|3244.16|3235.46|3244.26|3235.56|3243.63|3234.93|33
1631347800000|2021-09-11 08:10:00|3244.13|3235.43|3243.64|3234.94|3244.4|3235.7|3243.59|3234.89|32
1631347810000|2021-09-11 08:10:10|3243.69|3234.99|3242.52|3233.82|3244.11|3235.41|3242.49|3233.79|31
1631347820000|2021-09-11 08:10:20|3242.48|3233.78|3241.43|3232.73|3242.52|3233.82|3241.42|3232.72|37
1631347830000|2021-09-11 08:10:30|3241.45|3232.75|3243.14|3234.44|3243.54|3234.84|3241.44|3232.74|35
1631347840000|2021-09-11 08:10:40|3243.2|3234.5|3245.07|3236.37|3245.1|3236.4|3243.2|3234.5|34
1631347850000|2021-09-11 08:10:50|3245.08|3236.38|3246.07|3237.37|3246.11|3237.41|3245.08|3236.38|35
1631347860000|2021-09-11 08:11:00|3246.19|3237.49|3246.65|3237.95|3246.7|3238|3246.19|3237.49|29
1631347870000|2021-09-11 08:11:10|3246.69|3237.99|3246.12|3237.42|3246.69|3237.99|3246.01|3237.31|32
1631347880000|2021-09-11 08:11:20|3246.14|3237.44|3245.43|3236.73|3246.45|3237.75|3245.43|3236.73|32
1631347890000|2021-09-11 08:11:30|3245.47|3236.77|3245.42|3236.72|3245.91|3237.21|3245.42|3236.72|35
1631347900000|2021-09-11 08:11:40|3245.41|3236.71|3245.21|3236.51|3245.53|3236.83|3245.21|3236.51|34
1631347910000|2021-09-11 08:11:50|3245.25|3236.55|3244.57|3235.87|3245.26|3236.56|3244.5|3235.8|32
1631347920000|2021-09-11 08:12:00|3244.55|3235.85|3243.32|3234.62|3244.57|3235.87|3242.85|3234.15|35
1631347930000|2021-09-11 08:12:10|3243.34|3234.64|3243|3234.3|3243.74|3235.04|3242.99|3234.29|27
1631347940000|2021-09-11 08:12:20|3243.04|3234.34|3244.62|3235.92|3244.73|3236.03|3243.04|3234.34|33
1631347950000|2021-09-11 08:12:30|3244.63|3235.93|3244.57|3235.87|3244.63|3235.93|3243.33|3234.63|32
1631347960000|2021-09-11 08:12:40|3244.74|3236.04|3245.42|3236.72|3245.42|3236.72|3244.5|3235.8|29
1631347970000|2021-09-11 08:12:50|3245.58|3236.88|3244.46|3235.76|3245.7|3237|3244.31|3235.61|30
1631347980000|2021-09-11 08:13:00|3244.48|3235.78|3244.03|3235.33|3245.19|3236.49|3243.97|3235.27|38
1631347990000|2021-09-11 08:13:10|3244.02|3235.32|3242.93|3234.23|3244.03|3235.33|3242.93|3234.23|31
1631348000000|2021-09-11 08:13:20|3242.97|3234.27|3243.06|3234.36|3243.09|3234.39|3242.94|3234.24|33
1631348010000|2021-09-11 08:13:30|3243.08|3234.38|3243.25|3234.55|3243.25|3234.55|3243|3234.3|32
1631348020000|2021-09-11 08:13:40|3243.24|3234.54|3243.6|3234.9|3244.12|3235.42|3243.22|3234.52|32
1631348030000|2021-09-11 08:13:50|3243.61|3234.91|3243.78|3235.08|3243.78|3235.08|3243.57|3234.87|28
1631348040000|2021-09-11 08:14:00|3243.85|3235.15|3242.62|3233.92|3244.3|3235.6|3242.62|3233.92|33
1631348050000|2021-09-11 08:14:10|3242.44|3233.74|3246.35|3237.65|3246.35|3237.65|3242.44|3233.74|39
1631348060000|2021-09-11 08:14:20|3246.37|3237.67|3247.68|3238.98|3247.68|3238.98|3246.22|3237.52|35
1631348070000|2021-09-11 08:14:30|3247.62|3238.92|3248.71|3240.01|3248.73|3240.03|3247.62|3238.92|25
1631348080000|2021-09-11 08:14:40|3248.69|3239.99|3247.82|3239.12|3248.69|3239.99|3247.43|3238.73|35
1631348090000|2021-09-11 08:14:50|3247.79|3239.09|3248.4|3239.7|3249.11|3240.41|3247.78|3239.08|38
1631348100000|2021-09-11 08:15:00|3248.3|3239.6|3248.84|3240.14|3248.87|3240.17|3247.78|3239.08|30
1631348110000|2021-09-11 08:15:10|3248.85|3240.15|3250.62|3241.92|3250.62|3241.92|3248.85|3240.15|31
1631348120000|2021-09-11 08:15:20|3250.64|3241.94|3249.53|3240.83|3251.4|3242.7|3249.33|3240.63|38
1631348130000|2021-09-11 08:15:30|3249.56|3240.86|3250.84|3242.14|3251.31|3242.61|3249.56|3240.86|34
1631348140000|2021-09-11 08:15:40|3250.79|3242.09|3250.56|3241.86|3251.09|3242.39|3250.15|3241.45|36
1631348150000|2021-09-11 08:15:50|3250.53|3241.83|3249.65|3240.95|3250.53|3241.83|3249.45|3240.75|33
1631348160000|2021-09-11 08:16:00|3249.66|3240.96|3248.82|3240.12|3250.28|3241.58|3248.69|3239.99|39
1631348170000|2021-09-11 08:16:10|3248.79|3240.09|3248.01|3239.31|3248.82|3240.12|3247.3|3238.6|35
1631348180000|2021-09-11 08:16:20|3248.08|3239.38|3248.25|3239.55|3248.58|3239.88|3248.07|3239.37|29
1631348190000|2021-09-11 08:16:30|3248.26|3239.56|3249.17|3240.47|3249.17|3240.47|3248.26|3239.56|31
1631348200000|2021-09-11 08:16:40|3249.18|3240.48|3250.61|3241.91|3250.77|3242.07|3249.09|3240.39|32
1631348210000|2021-09-11 08:16:50|3250.62|3241.92|3253|3244.3|3253.32|3244.62|3250.62|3241.92|30
1631348220000|2021-09-11 08:17:00|3253.07|3244.37|3253.18|3244.48|3253.32|3244.62|3253.01|3244.31|33
1631348230000|2021-09-11 08:17:10|3253.17|3244.47|3250.73|3242.03|3253.31|3244.61|3250.11|3241.41|38
1631348240000|2021-09-11 08:17:20|3250.72|3242.02|3251.23|3242.53|3252.34|3243.64|3250.7|3242|37
1631348250000|2021-09-11 08:17:30|3251.31|3242.61|3250.46|3241.76|3251.43|3242.73|3250.46|3241.76|32
1631348260000|2021-09-11 08:17:40|3250.28|3241.58|3249.08|3240.38|3250.3|3241.6|3248.98|3240.28|30
1631348270000|2021-09-11 08:17:50|3249.37|3240.67|3249.73|3241.03|3250.43|3241.73|3249.37|3240.67|38
1631348280000|2021-09-11 08:18:00|3249.74|3241.04|3250.96|3242.26|3251.27|3242.57|3249.7|3241|37
1631348290000|2021-09-11 08:18:10|3250.95|3242.25|3250.62|3241.92|3250.95|3242.25|3250.28|3241.58|31
1631348300000|2021-09-11 08:18:20|3250.65|3241.95|3251.02|3242.32|3251.34|3242.64|3250.63|3241.93|36
1631348310000|2021-09-11 08:18:30|3251|3242.3|3250.92|3242.22|3251.14|3242.44|3250.75|3242.05|32
1631348320000|2021-09-11 08:18:40|3250.93|3242.23|3249.91|3241.21|3250.93|3242.23|3249.29|3240.59|35
1631348330000|2021-09-11 08:18:50|3249.73|3241.03|3249.56|3240.86|3249.76|3241.06|3249.53|3240.83|31
1631348340000|2021-09-11 08:19:00|3249.55|3240.85|3249.15|3240.45|3249.65|3240.95|3249.08|3240.38|33
1631348350000|2021-09-11 08:19:10|3249.14|3240.44|3245.31|3236.61|3249.14|3240.44|3245.31|3236.61|32
1631348360000|2021-09-11 08:19:20|3245.3|3236.6|3247.21|3238.51|3247.21|3238.51|3245.3|3236.6|37
1631348370000|2021-09-11 08:19:30|3247.24|3238.54|3246.26|3237.56|3247.24|3238.54|3245.57|3236.87|34
1631348380000|2021-09-11 08:19:40|3246.32|3237.62|3245.99|3237.29|3246.55|3237.85|3244.58|3235.88|35
1631348390000|2021-09-11 08:19:50|3246.06|3237.36|3245.91|3237.21|3246.32|3237.62|3245.76|3237.06|35
1631348400000|2021-09-11 08:20:00|3245.87|3237.17|3245.4|3236.7|3245.96|3237.26|3245.4|3236.7|30
1631348410000|2021-09-11 08:20:10|3245.41|3236.71|3243.54|3234.84|3245.44|3236.74|3242.95|3234.25|30
1631348420000|2021-09-11 08:20:20|3243.74|3235.04|3243.77|3235.07|3244.62|3235.92|3243.74|3235.04|37
1631348430000|2021-09-11 08:20:30|3243.76|3235.06|3242.74|3234.04|3243.76|3235.06|3242.73|3234.03|32
1631348440000|2021-09-11 08:20:40|3242.76|3234.06|3242.94|3234.24|3243.09|3234.39|3242.74|3234.04|33
1631348450000|2021-09-11 08:20:50|3242.87|3234.17|3242.56|3233.86|3243.2|3234.5|3242.56|3233.86|34
1631348460000|2021-09-11 08:21:00|3242.57|3233.87|3242.58|3233.88|3243.05|3234.35|3242.45|3233.75|34
1631348470000|2021-09-11 08:21:10|3242.62|3233.92|3242.57|3233.87|3242.72|3234.02|3242.57|3233.87|27
1631348480000|2021-09-11 08:21:20|3242.58|3233.88|3241.55|3232.85|3242.71|3234.01|3241.55|3232.85|24
1631348490000|2021-09-11 08:21:30|3241.36|3232.66|3239.09|3230.39|3241.36|3232.66|3238.88|3230.18|36
1631348500000|2021-09-11 08:21:40|3239.08|3230.38|3237.95|3229.25|3239.36|3230.66|3237.95|3229.25|36
1631348510000|2021-09-11 08:21:50|3238.02|3229.32|3237.69|3228.99|3239.34|3230.64|3237.62|3228.92|36
1631348520000|2021-09-11 08:22:00|3237.67|3228.97|3237.64|3228.94|3238.83|3230.13|3237.64|3228.94|37
1631348530000|2021-09-11 08:22:10|3237.46|3228.76|3238.53|3229.83|3238.53|3229.83|3237.22|3228.52|32
1631348540000|2021-09-11 08:22:20|3238.49|3229.79|3241.22|3232.52|3241.74|3233.04|3238.49|3229.79|37
1631348550000|2021-09-11 08:22:30|3241.16|3232.46|3238.06|3229.36|3241.16|3232.46|3238.06|3229.36|36
1631348560000|2021-09-11 08:22:40|3238.07|3229.37|3239.89|3231.19|3240.37|3231.67|3238.04|3229.34|37
1631348570000|2021-09-11 08:22:50|3239.87|3231.17|3238.44|3229.74|3240.99|3232.29|3238.39|3229.69|38
1631348580000|2021-09-11 08:23:00|3238.48|3229.78|3240.54|3231.84|3240.59|3231.89|3238.32|3229.62|39
1631348590000|2021-09-11 08:23:10|3240.55|3231.85|3240.88|3232.18|3240.88|3232.18|3240.21|3231.51|36
1631348600000|2021-09-11 08:23:20|3240.87|3232.17|3239.44|3230.74|3240.87|3232.17|3238.19|3229.49|33
1631348610000|2021-09-11 08:23:30|3239.43|3230.73|3240.38|3231.68|3240.42|3231.72|3239.38|3230.68|33
1631348620000|2021-09-11 08:23:40|3240.36|3231.66|3240.48|3231.78|3240.54|3231.84|3240.28|3231.58|26
1631348630000|2021-09-11 08:23:50|3240.49|3231.79|3239.95|3231.25|3240.51|3231.81|3239.84|3231.14|23
1631348640000|2021-09-11 08:24:00|3239.9|3231.2|3239.99|3231.29|3240.03|3231.33|3239.9|3231.2|15
1631348650000|2021-09-11 08:24:10|3240.01|3231.31|3241.48|3232.78|3241.56|3232.86|3240.01|3231.31|33
1631348660000|2021-09-11 08:24:20|3241.47|3232.77|3241.34|3232.64|3241.53|3232.83|3241.29|3232.59|28
1631348670000|2021-09-11 08:24:30|3241.35|3232.65|3238.83|3230.13|3241.35|3232.65|3238.58|3229.88|36
1631348680000|2021-09-11 08:24:40|3238.9|3230.2|3239.55|3230.85|3239.9|3231.2|3238.77|3230.07|37
1631348690000|2021-09-11 08:24:50|3239.77|3231.07|3240.64|3231.94|3241.73|3233.03|3239.77|3231.07|35
1631348700000|2021-09-11 08:25:00|3240.65|3231.95|3241.51|3232.81|3241.52|3232.82|3240.56|3231.86|33
1631348710000|2021-09-11 08:25:10|3241.52|3232.82|3241.59|3232.89|3241.64|3232.94|3241.47|3232.77|28
1631348720000|2021-09-11 08:25:20|3241.55|3232.85|3241.58|3232.88|3241.69|3232.99|3241.55|3232.85|21
1631348730000|2021-09-11 08:25:30|3241.59|3232.89|3239.32|3230.62|3241.62|3232.92|3238.83|3230.13|33
1631348740000|2021-09-11 08:25:40|3239.33|3230.63|3237.64|3228.94|3239.33|3230.63|3236.88|3228.18|37
1631348750000|2021-09-11 08:25:50|3237.63|3228.93|3237.2|3228.5|3237.67|3228.97|3237.16|3228.46|27
1631348760000|2021-09-11 08:26:00|3237.19|3228.49|3236.94|3228.24|3238.03|3229.33|3236.89|3228.19|32
1631348770000|2021-09-11 08:26:10|3236.95|3228.25|3236.32|3227.62|3236.95|3228.25|3236.26|3227.56|31
1631348780000|2021-09-11 08:26:20|3236.34|3227.64|3236.68|3227.98|3237.28|3228.58|3236.31|3227.61|30
1631348790000|2021-09-11 08:26:30|3236.62|3227.92|3236.77|3228.07|3236.97|3228.27|3236.62|3227.92|23
1631348800000|2021-09-11 08:26:40|3236.81|3228.11|3235.61|3226.91|3236.98|3228.28|3235.6|3226.9|31
1631348810000|2021-09-11 08:26:50|3235.57|3226.87|3233.3|3224.6|3235.58|3226.88|3232.92|3224.22|35
1631348820000|2021-09-11 08:27:00|3233.33|3224.63|3233.06|3224.36|3234.91|3226.21|3233.06|3224.36|37
1631348830000|2021-09-11 08:27:10|3232.77|3224.07|3232.36|3223.66|3233.01|3224.31|3232.34|3223.64|34
1631348840000|2021-09-11 08:27:20|3232.32|3223.62|3232.54|3223.84|3232.85|3224.15|3231.47|3222.77|35
1631348850000|2021-09-11 08:27:30|3232.45|3223.75|3231.89|3223.19|3232.55|3223.85|3231.56|3222.86|38
1631348860000|2021-09-11 08:27:40|3231.77|3223.07|3231.77|3223.07|3231.88|3223.18|3231.11|3222.41|30
1631348870000|2021-09-11 08:27:50|3231.86|3223.16|3230.8|3222.1|3232.28|3223.58|3230.8|3222.1|33
1631348880000|2021-09-11 08:28:00|3230.49|3221.79|3232.31|3223.61|3232.93|3224.23|3230.05|3221.35|34
1631348890000|2021-09-11 08:28:10|3232.27|3223.57|3232.13|3223.43|3232.39|3223.69|3231.92|3223.22|34
1631348900000|2021-09-11 08:28:20|3232.19|3223.49|3232.9|3224.2|3232.9|3224.2|3232.14|3223.44|36
1631348910000|2021-09-11 08:28:30|3232.94|3224.24|3234.32|3225.62|3234.33|3225.63|3232.94|3224.24|33
1631348920000|2021-09-11 08:28:40|3234.29|3225.59|3236.18|3227.48|3236.27|3227.57|3234.21|3225.51|24
1631348930000|2021-09-11 08:28:50|3236.04|3227.34|3236.05|3227.35|3236.51|3227.81|3235.7|3227|35
1631348940000|2021-09-11 08:29:00|3236.15|3227.45|3233.65|3224.95|3236.43|3227.73|3233.16|3224.46|35
1631348950000|2021-09-11 08:29:10|3233.64|3224.94|3232.59|3223.89|3233.67|3224.97|3232.55|3223.85|34
1631348960000|2021-09-11 08:29:20|3232.58|3223.88|3233.94|3225.24|3233.94|3225.24|3232.38|3223.68|32
1631348970000|2021-09-11 08:29:30|3233.91|3225.21|3231.76|3223.06|3233.91|3225.21|3231.73|3223.03|30
1631348980000|2021-09-11 08:29:40|3231.78|3223.08|3230.59|3221.89|3232.76|3224.06|3230.26|3221.56|34
1631348990000|2021-09-11 08:29:50|3230.62|3221.92|3231.58|3222.88|3231.58|3222.88|3230.34|3221.64|32
1631349000000|2021-09-11 08:30:00|3231.56|3222.86|3232.19|3223.49|3232.28|3223.58|3231.54|3222.84|33
1631349010000|2021-09-11 08:30:10|3232.2|3223.5|3232.47|3223.77|3232.47|3223.77|3232.05|3223.35|32
1631349020000|2021-09-11 08:30:20|3232.42|3223.72|3234.31|3225.61|3234.48|3225.78|3232.42|3223.72|34
1631349030000|2021-09-11 08:30:30|3234.29|3225.59|3235.4|3226.7|3236.05|3227.35|3234.2|3225.5|33
1631349040000|2021-09-11 08:30:40|3235.43|3226.73|3235.54|3226.84|3235.88|3227.18|3235.43|3226.73|34
1631349050000|2021-09-11 08:30:50|3235.55|3226.85|3234.91|3226.21|3235.64|3226.94|3234.38|3225.68|28
1631349060000|2021-09-11 08:31:00|3234.9|3226.2|3234.37|3225.67|3235.09|3226.39|3233.71|3225.01|35
1631349070000|2021-09-11 08:31:10|3234.39|3225.69|3235.75|3227.05|3235.91|3227.21|3234.39|3225.69|33
1631349080000|2021-09-11 08:31:20|3235.74|3227.04|3233.71|3225.01|3235.74|3227.04|3233.71|3225.01|34
1631349090000|2021-09-11 08:31:30|3233.01|3224.31|3233.03|3224.33|3233.21|3224.51|3232.7|3224|34
1631349100000|2021-09-11 08:31:40|3233.05|3224.35|3233.05|3224.35|3233.17|3224.47|3232.92|3224.22|33
1631349110000|2021-09-11 08:31:50|3233.06|3224.36|3229.99|3221.29|3233.09|3224.39|3229.99|3221.29|31
1631349120000|2021-09-11 08:32:00|3229.95|3221.25|3228.64|3219.94|3229.98|3221.28|3228.64|3219.94|33
1631349130000|2021-09-11 08:32:10|3228.5|3219.8|3227.42|3218.72|3228.5|3219.8|3226.67|3217.97|37
1631349140000|2021-09-11 08:32:20|3227.53|3218.83|3227.45|3218.75|3228.53|3219.83|3226.8|3218.1|37
1631349150000|2021-09-11 08:32:30|3227.43|3218.73|3228.5|3219.8|3228.5|3219.8|3226.68|3217.98|39
1631349160000|2021-09-11 08:32:40|3228.39|3219.69|3226.99|3218.29|3228.45|3219.75|3226.99|3218.29|38
1631349170000|2021-09-11 08:32:50|3227.01|3218.31|3227.66|3218.96|3227.77|3219.07|3226.52|3217.82|39
1631349180000|2021-09-11 08:33:00|3227.69|3218.99|3228.91|3220.21|3228.91|3220.21|3227.68|3218.98|33
1631349190000|2021-09-11 08:33:10|3228.87|3220.17|3229.53|3220.83|3229.57|3220.87|3228.01|3219.31|35
1631349200000|2021-09-11 08:33:20|3229.43|3220.73|3230.9|3222.2|3231.12|3222.42|3229.27|3220.57|39
1631349210000|2021-09-11 08:33:30|3231.05|3222.35|3233.58|3224.88|3233.59|3224.89|3230.96|3222.26|37
1631349220000|2021-09-11 08:33:40|3233.56|3224.86|3233.87|3225.17|3233.87|3225.17|3233.37|3224.67|33
1631349230000|2021-09-11 08:33:50|3233.85|3225.15|3234.03|3225.33|3234.17|3225.47|3233.81|3225.11|24
1631349240000|2021-09-11 08:34:00|3234.04|3225.34|3233.97|3225.27|3234.75|3226.05|3233.97|3225.27|30
1631349250000|2021-09-11 08:34:10|3233.99|3225.29|3234.13|3225.43|3234.18|3225.48|3233.97|3225.27|33
1631349260000|2021-09-11 08:34:20|3234.11|3225.41|3236.34|3227.64|3236.34|3227.64|3234.11|3225.41|29
1631349270000|2021-09-11 08:34:30|3236.49|3227.79|3235.58|3226.88|3236.56|3227.86|3235.51|3226.81|32
1631349280000|2021-09-11 08:34:40|3235.57|3226.87|3236.45|3227.75|3236.5|3227.8|3235.48|3226.78|32
1631349290000|2021-09-11 08:34:50|3236.49|3227.79|3236.43|3227.73|3236.58|3227.88|3236.33|3227.63|24
1631349300000|2021-09-11 08:35:00|3236.42|3227.72|3237.18|3228.48|3237.18|3228.48|3236.42|3227.72|16
1631349310000|2021-09-11 08:35:10|3237.19|3228.49|3237.54|3228.84|3238.56|3229.86|3237.14|3228.44|34
1631349320000|2021-09-11 08:35:20|3237.58|3228.88|3238.17|3229.47|3238.3|3229.6|3237.1|3228.4|38
1631349330000|2021-09-11 08:35:30|3237.76|3229.06|3237.44|3228.74|3237.76|3229.06|3237.22|3228.52|33
1631349340000|2021-09-11 08:35:40|3237.41|3228.71|3238.12|3229.42|3238.12|3229.42|3237.39|3228.69|33
1631349350000|2021-09-11 08:35:50|3238.09|3229.39|3237.71|3229.01|3238.09|3229.39|3237.51|3228.81|36
1631349360000|2021-09-11 08:36:00|3237.7|3229|3237.88|3229.18|3237.94|3229.24|3237.7|3229|24
1631349370000|2021-09-11 08:36:10|3237.89|3229.19|3238.96|3230.26|3238.96|3230.26|3237.89|3229.19|24
1631349380000|2021-09-11 08:36:20|3238.88|3230.18|3240.02|3231.32|3240.02|3231.32|3238.88|3230.18|38
1631349390000|2021-09-11 08:36:30|3240.03|3231.33|3240.09|3231.39|3240.17|3231.47|3239.68|3230.98|27
1631349400000|2021-09-11 08:36:40|3240.1|3231.4|3239.58|3230.88|3240.13|3231.43|3239.23|3230.53|27
1631349410000|2021-09-11 08:36:50|3239.6|3230.9|3240.58|3231.88|3240.78|3232.08|3239.45|3230.75|32
1631349420000|2021-09-11 08:37:00|3240.27|3231.57|3239.68|3230.98|3240.76|3232.06|3239.4|3230.7|37
1631349430000|2021-09-11 08:37:10|3239.69|3230.99|3236.4|3227.7|3239.69|3230.99|3236.31|3227.61|32
1631349440000|2021-09-11 08:37:20|3236.39|3227.69|3236.07|3227.37|3236.39|3227.69|3236.07|3227.37|26
1631349450000|2021-09-11 08:37:30|3236.09|3227.39|3236|3227.3|3236.09|3227.39|3235.88|3227.18|27
1631349460000|2021-09-11 08:37:40|3235.97|3227.27|3234.11|3225.41|3235.97|3227.27|3234.11|3225.41|27
1631349470000|2021-09-11 08:37:50|3234.12|3225.42|3236.07|3227.37|3236.07|3227.37|3234.12|3225.42|33
1631349480000|2021-09-11 08:38:00|3236.12|3227.42|3239.81|3231.11|3239.81|3231.11|3236.12|3227.42|40
1631349490000|2021-09-11 08:38:10|3239.79|3231.09|3240.58|3231.88|3240.65|3231.95|3239.76|3231.06|33
1631349500000|2021-09-11 08:38:20|3240.66|3231.96|3240.63|3231.93|3240.71|3232.01|3240.24|3231.54|33
1631349510000|2021-09-11 08:38:30|3240.64|3231.94|3241.03|3232.33|3241.08|3232.38|3240.06|3231.36|33
1631349520000|2021-09-11 08:38:40|3241|3232.3|3241.88|3233.18|3241.96|3233.26|3239.85|3231.15|31
1631349530000|2021-09-11 08:38:50|3241.95|3233.25|3243.92|3235.22|3244.34|3235.64|3241.95|3233.25|35
1631349540000|2021-09-11 08:39:00|3244.13|3235.43|3244.2|3235.5|3244.31|3235.61|3243.85|3235.15|32
1631349550000|2021-09-11 08:39:10|3244.18|3235.48|3244.54|3235.84|3245.55|3236.85|3244.14|3235.44|35
1631349560000|2021-09-11 08:39:20|3244.51|3235.81|3242.1|3233.4|3244.51|3235.81|3241.76|3233.06|35
1631349570000|2021-09-11 08:39:30|3242.19|3233.49|3242.04|3233.34|3242.84|3234.14|3241.78|3233.08|36
1631349580000|2021-09-11 08:39:40|3242.05|3233.35|3242.11|3233.41|3242.21|3233.51|3241.97|3233.27|29
1631349590000|2021-09-11 08:39:50|3242.09|3233.39|3242.3|3233.6|3243.27|3234.57|3242.09|3233.39|35
1631349600000|2021-09-11 08:40:00|3242.33|3233.63|3241.7|3233|3242.33|3233.63|3241.58|3232.88|26
1631349610000|2021-09-11 08:40:10|3241.68|3232.98|3240.34|3231.64|3241.75|3233.05|3240.22|3231.52|30
1631349620000|2021-09-11 08:40:20|3240.37|3231.67|3242.24|3233.54|3243.14|3234.44|3240.37|3231.67|35
1631349630000|2021-09-11 08:40:30|3242.21|3233.51|3242.33|3233.63|3243.46|3234.76|3242.1|3233.4|31
1631349640000|2021-09-11 08:40:40|3241.99|3233.29|3240.82|3232.12|3241.99|3233.29|3240.82|3232.12|31
1631349650000|2021-09-11 08:40:50|3240.84|3232.14|3240.9|3232.2|3242.41|3233.71|3240.83|3232.13|36
1631349660000|2021-09-11 08:41:00|3240.92|3232.22|3241.47|3232.77|3242.07|3233.37|3240.92|3232.22|38
1631349670000|2021-09-11 08:41:10|3241.46|3232.76|3241.24|3232.54|3242.03|3233.33|3240.78|3232.08|37
1631349680000|2021-09-11 08:41:20|3241.17|3232.47|3241.29|3232.59|3241.32|3232.62|3241.06|3232.36|26
1631349690000|2021-09-11 08:41:30|3241.26|3232.56|3242|3233.3|3242.01|3233.31|3241.25|3232.55|32
1631349700000|2021-09-11 08:41:40|3242.07|3233.37|3242.95|3234.25|3243.29|3234.59|3242.07|3233.37|31
1631349710000|2021-09-11 08:41:50|3243|3234.3|3244.59|3235.89|3244.59|3235.89|3243|3234.3|35
1631349720000|2021-09-11 08:42:00|3244.6|3235.9|3245.13|3236.43|3245.26|3236.56|3244.36|3235.66|28
1631349730000|2021-09-11 08:42:10|3245.2|3236.5|3246.77|3238.07|3246.78|3238.08|3245.2|3236.5|33
1631349740000|2021-09-11 08:42:20|3246.75|3238.05|3246.39|3237.69|3246.77|3238.07|3245.53|3236.83|38
1631349750000|2021-09-11 08:42:30|3246.49|3237.79|3246.24|3237.54|3246.49|3237.79|3246.07|3237.37|33
1631349760000|2021-09-11 08:42:40|3246.37|3237.67|3248|3239.3|3248.19|3239.49|3246.35|3237.65|36
1631349770000|2021-09-11 08:42:50|3247.97|3239.27|3247.9|3239.2|3248.01|3239.31|3247.86|3239.16|27
1631349780000|2021-09-11 08:43:00|3247.93|3239.23|3247.97|3239.27|3248.01|3239.31|3247.88|3239.18|25
1631349790000|2021-09-11 08:43:10|3247.99|3239.29|3247.7|3239|3247.99|3239.29|3246.44|3237.74|34
1631349800000|2021-09-11 08:43:20|3247.77|3239.07|3249.21|3240.51|3249.26|3240.56|3247.77|3239.07|33
1631349810000|2021-09-11 08:43:30|3249.18|3240.48|3249.75|3241.05|3250.05|3241.35|3249.18|3240.48|29
1631349820000|2021-09-11 08:43:40|3249.83|3241.13|3248.42|3239.72|3249.83|3241.13|3248.29|3239.59|32
1631349830000|2021-09-11 08:43:50|3248.44|3239.74|3247.28|3238.58|3248.46|3239.76|3247.28|3238.58|33
1631349840000|2021-09-11 08:44:00|3247.27|3238.57|3248.56|3239.86|3248.56|3239.86|3246.96|3238.26|37
1631349850000|2021-09-11 08:44:10|3248.59|3239.89|3248.81|3240.11|3248.88|3240.18|3248.5|3239.8|28
1631349860000|2021-09-11 08:44:20|3248.96|3240.26|3249|3240.3|3249|3240.3|3248.59|3239.89|29
1631349870000|2021-09-11 08:44:30|3248.98|3240.28|3249.8|3241.1|3249.88|3241.18|3248.97|3240.27|37
1631349880000|2021-09-11 08:44:40|3249.74|3241.04|3251.91|3243.21|3251.91|3243.21|3249.74|3241.04|30
1631349890000|2021-09-11 08:44:50|3251.92|3243.22|3252.91|3244.21|3253.04|3244.34|3251.76|3243.06|34
1631349900000|2021-09-11 08:45:00|3252.84|3244.14|3252.81|3244.11|3253.01|3244.31|3252.71|3244.01|34
1631349910000|2021-09-11 08:45:10|3252.77|3244.07|3253.05|3244.35|3253.53|3244.83|3252.77|3244.07|31
1631349920000|2021-09-11 08:45:20|3253.03|3244.33|3253.97|3245.27|3254.3|3245.6|3253.03|3244.33|30
1631349930000|2021-09-11 08:45:30|3253.93|3245.23|3254.03|3245.33|3254.36|3245.66|3253.92|3245.22|31
1631349940000|2021-09-11 08:45:40|3253.89|3245.19|3253.05|3244.35|3253.91|3245.21|3252.95|3244.25|33
1631349950000|2021-09-11 08:45:50|3253.01|3244.31|3252.04|3243.34|3253.06|3244.36|3251.78|3243.08|31
1631349960000|2021-09-11 08:46:00|3252.01|3243.31|3253.19|3244.49|3253.19|3244.49|3251.07|3242.37|36
1631349970000|2021-09-11 08:46:10|3253.17|3244.47|3254.42|3245.72|3254.42|3245.72|3253.02|3244.32|39
1631349980000|2021-09-11 08:46:20|3254.49|3245.79|3255.19|3246.49|3255.19|3246.49|3254.49|3245.79|30
1631349990000|2021-09-11 08:46:30|3255.18|3246.48|3254.49|3245.79|3255.2|3246.5|3254.19|3245.49|32
1631350000000|2021-09-11 08:46:40|3254.38|3245.68|3253.35|3244.65|3254.38|3245.68|3253.35|3244.65|38
1631350010000|2021-09-11 08:46:50|3253.31|3244.61|3254.4|3245.7|3254.42|3245.72|3253.31|3244.61|36
1631350020000|2021-09-11 08:47:00|3254.35|3245.65|3254.93|3246.23|3254.93|3246.23|3254.32|3245.62|31
1631350030000|2021-09-11 08:47:10|3255.22|3246.52|3254.77|3246.07|3255.51|3246.81|3254.11|3245.41|38
1631350040000|2021-09-11 08:47:20|3254.79|3246.09|3255.58|3246.88|3255.76|3247.06|3254.79|3246.09|33
1631350050000|2021-09-11 08:47:30|3255.54|3246.84|3255.27|3246.57|3255.54|3246.84|3254.72|3246.02|33
1631350060000|2021-09-11 08:47:40|3255.24|3246.54|3254.66|3245.96|3255.31|3246.61|3254.33|3245.63|34
1631350070000|2021-09-11 08:47:50|3254.64|3245.94|3254.74|3246.04|3254.84|3246.14|3254.57|3245.87|35
1631350080000|2021-09-11 08:48:00|3254.66|3245.96|3255.43|3246.73|3255.47|3246.77|3254.66|3245.96|33
1631350090000|2021-09-11 08:48:10|3255.41|3246.71|3255.97|3247.27|3255.97|3247.27|3255.33|3246.63|25
1631350100000|2021-09-11 08:48:20|3255.98|3247.28|3255.01|3246.31|3256.07|3247.37|3255.01|3246.31|24
1631350110000|2021-09-11 08:48:30|3254.6|3245.9|3254.6|3245.9|3255.97|3247.27|3254.57|3245.87|35
1631350120000|2021-09-11 08:48:40|3254.24|3245.54|3253.58|3244.88|3254.32|3245.62|3252.24|3243.54|33
1631350130000|2021-09-11 08:48:50|3253.52|3244.82|3255.48|3246.78|3255.52|3246.82|3253.41|3244.71|35
1631350140000|2021-09-11 08:49:00|3255.24|3246.54|3254.9|3246.2|3255.64|3246.94|3254.81|3246.11|39
1631350150000|2021-09-11 08:49:10|3255.04|3246.34|3256.07|3247.37|3256.28|3247.58|3255.04|3246.34|35
1631350160000|2021-09-11 08:49:20|3256.11|3247.41|3256.03|3247.33|3256.11|3247.41|3255.95|3247.25|24
1631350170000|2021-09-11 08:49:30|3256.01|3247.31|3256.23|3247.53|3256.26|3247.56|3255.7|3247|30
1631350180000|2021-09-11 08:49:40|3256.24|3247.54|3256.5|3247.8|3256.52|3247.82|3256.15|3247.45|34
1631350190000|2021-09-11 08:49:50|3256.52|3247.82|3258.24|3249.54|3258.25|3249.55|3256.31|3247.61|35
1631350200000|2021-09-11 08:50:00|3258.26|3249.56|3259|3250.3|3259.26|3250.56|3258.26|3249.56|20
1631350210000|2021-09-11 08:50:10|3259.08|3250.38|3259.02|3250.32|3259.09|3250.39|3258.92|3250.22|30
1631350220000|2021-09-11 08:50:20|3259.06|3250.36|3259.62|3250.92|3259.65|3250.95|3259.06|3250.36|19
1631350230000|2021-09-11 08:50:30|3259.61|3250.91|3260.12|3251.42|3260.2|3251.5|3259.61|3250.91|21
1631350240000|2021-09-11 08:50:40|3260.06|3251.36|3261.28|3252.58|3261.29|3252.59|3260.06|3251.36|30
1631350250000|2021-09-11 08:50:50|3261.3|3252.6|3262.13|3253.43|3262.17|3253.47|3261.29|3252.59|27
1631350260000|2021-09-11 08:51:00|3262.17|3253.47|3262.51|3253.81|3262.61|3253.91|3262.12|3253.42|27
1631350270000|2021-09-11 08:51:10|3262.5|3253.8|3262.41|3253.71|3262.53|3253.83|3262.27|3253.57|29
1631350280000|2021-09-11 08:51:20|3262.46|3253.76|3263.36|3254.66|3263.36|3254.66|3262.4|3253.7|31
1631350290000|2021-09-11 08:51:30|3263.34|3254.64|3263.12|3254.42|3263.36|3254.66|3263.08|3254.38|16
1631350300000|2021-09-11 08:51:40|3262.77|3254.07|3262.12|3253.42|3262.77|3254.07|3261.74|3253.04|33
1631350310000|2021-09-11 08:51:50|3262.11|3253.41|3261.67|3252.97|3262.11|3253.41|3260.13|3251.43|33
1631350320000|2021-09-11 08:52:00|3261.56|3252.86|3260.35|3251.65|3261.56|3252.86|3260.3|3251.6|35
1631350330000|2021-09-11 08:52:10|3260.34|3251.64|3259.38|3250.68|3260.74|3252.04|3259.38|3250.68|31
1631350340000|2021-09-11 08:52:20|3259.3|3250.6|3258.37|3249.67|3259.63|3250.93|3258.22|3249.52|35
1631350350000|2021-09-11 08:52:30|3258.31|3249.61|3257.49|3248.79|3258.31|3249.61|3257.27|3248.57|34
1631350360000|2021-09-11 08:52:40|3257.42|3248.72|3259.29|3250.59|3259.29|3250.59|3257.35|3248.65|37
1631350370000|2021-09-11 08:52:50|3259.51|3250.81|3259.97|3251.27|3260.52|3251.82|3259.51|3250.81|38
1631350380000|2021-09-11 08:53:00|3259.94|3251.24|3259.79|3251.09|3260.2|3251.5|3259.72|3251.02|28
1631350390000|2021-09-11 08:53:10|3259.86|3251.16|3260.06|3251.36|3260.14|3251.44|3259.71|3251.01|33
1631350400000|2021-09-11 08:53:20|3259.96|3251.26|3260.32|3251.62|3260.34|3251.64|3259.79|3251.09|32
1631350410000|2021-09-11 08:53:30|3260.37|3251.67|3259.91|3251.21|3260.45|3251.75|3259.73|3251.03|27
1631350420000|2021-09-11 08:53:40|3260.04|3251.34|3260.24|3251.54|3260.27|3251.57|3260.04|3251.34|34
1631350430000|2021-09-11 08:53:50|3260.22|3251.52|3261.77|3253.07|3261.77|3253.07|3260.12|3251.42|36
1631350440000|2021-09-11 08:54:00|3261.78|3253.08|3262.72|3254.02|3262.72|3254.02|3261.77|3253.07|24
1631350450000|2021-09-11 08:54:10|3262.73|3254.03|3263.28|3254.58|3263.77|3255.07|3262.63|3253.93|31
1631350460000|2021-09-11 08:54:20|3263.38|3254.68|3263.49|3254.79|3263.57|3254.87|3263.25|3254.55|36
1631350470000|2021-09-11 08:54:30|3263.45|3254.75|3263.56|3254.86|3263.59|3254.89|3263.4|3254.7|28
1631350480000|2021-09-11 08:54:40|3263.55|3254.85|3263.26|3254.56|3263.59|3254.89|3263.17|3254.47|21
1631350490000|2021-09-11 08:54:50|3263.34|3254.64|3264.02|3255.32|3264.05|3255.35|3263.3|3254.6|23
1631350500000|2021-09-11 08:55:00|3263.99|3255.29|3264.07|3255.37|3264.13|3255.43|3263.96|3255.26|35
1631350510000|2021-09-11 08:55:10|3264.03|3255.33|3264.12|3255.42|3264.17|3255.47|3264.03|3255.33|29
1631350520000|2021-09-11 08:55:20|3264.16|3255.46|3265.23|3256.53|3265.3|3256.6|3264.16|3255.46|31
1631350530000|2021-09-11 08:55:30|3265.04|3256.34|3262.11|3253.41|3265.04|3256.34|3261.64|3252.94|39
1631350540000|2021-09-11 08:55:40|3262.2|3253.5|3262.43|3253.73|3262.94|3254.24|3261.78|3253.08|34
1631350550000|2021-09-11 08:55:50|3262.46|3253.76|3264.36|3255.66|3264.36|3255.66|3262.46|3253.76|35
1631350560000|2021-09-11 08:56:00|3264.27|3255.57|3264.02|3255.32|3264.3|3255.6|3263.78|3255.08|33
1631350570000|2021-09-11 08:56:10|3264.03|3255.33|3264.03|3255.33|3264.24|3255.54|3263.85|3255.15|32
1631350580000|2021-09-11 08:56:20|3263.88|3255.18|3262.76|3254.06|3264.11|3255.41|3262.69|3253.99|35
1631350590000|2021-09-11 08:56:30|3262.72|3254.02|3263.11|3254.41|3263.57|3254.87|3262.72|3254.02|35
1631350600000|2021-09-11 08:56:40|3263.14|3254.44|3263.15|3254.45|3263.29|3254.59|3263.07|3254.37|33
1631350610000|2021-09-11 08:56:50|3263.2|3254.5|3263.14|3254.44|3263.23|3254.53|3263.07|3254.37|28
1631350620000|2021-09-11 08:57:00|3263.15|3254.45|3263.13|3254.43|3263.19|3254.49|3263.09|3254.39|25
1631350630000|2021-09-11 08:57:10|3263.07|3254.37|3263|3254.3|3263.17|3254.47|3262.6|3253.9|37
1631350640000|2021-09-11 08:57:20|3262.98|3254.28|3262.87|3254.17|3263.02|3254.32|3262.71|3254.01|32
1631350650000|2021-09-11 08:57:30|3262.88|3254.18|3264|3255.3|3264.06|3255.36|3262.5|3253.8|27
1631350660000|2021-09-11 08:57:40|3264.19|3255.49|3264.88|3256.18|3264.97|3256.27|3264.15|3255.45|29
1631350670000|2021-09-11 08:57:50|3264.85|3256.15|3264.35|3255.65|3264.85|3256.15|3263.68|3254.98|35
1631350680000|2021-09-11 08:58:00|3264.39|3255.69|3264.92|3256.22|3265.03|3256.33|3264.39|3255.69|36
1631350690000|2021-09-11 08:58:10|3264.91|3256.21|3265.45|3256.75|3266.03|3257.33|3264.9|3256.2|33
1631350700000|2021-09-11 08:58:20|3265.57|3256.87|3265.99|3257.29|3266.16|3257.46|3265.55|3256.85|32
1631350710000|2021-09-11 08:58:30|3266.05|3257.35|3266.35|3257.65|3267.28|3258.58|3265.95|3257.25|27
1631350720000|2021-09-11 08:58:40|3266.87|3258.17|3266.68|3257.98|3266.97|3258.27|3266.09|3257.39|34
1631350730000|2021-09-11 08:58:50|3267.04|3258.34|3267.79|3259.09|3267.81|3259.11|3266.81|3258.11|33
1631350740000|2021-09-11 08:59:00|3267.76|3259.06|3263.96|3255.26|3267.9|3259.2|3261.56|3252.86|33
1631350750000|2021-09-11 08:59:10|3262.63|3253.93|3260.93|3252.23|3263.05|3254.35|3259.5|3250.8|36
1631350760000|2021-09-11 08:59:20|3261.01|3252.31|3256.57|3247.87|3261.01|3252.31|3255.86|3247.16|35
1631350770000|2021-09-11 08:59:30|3257.19|3248.49|3254.68|3245.98|3257.73|3249.03|3254.64|3245.94|38
1631350780000|2021-09-11 08:59:40|3254.71|3246.01|3256.71|3248.01|3256.71|3248.01|3254.35|3245.65|39
1631350790000|2021-09-11 08:59:50|3256.82|3248.12|3257.21|3248.51|3257.21|3248.51|3255.98|3247.28|33
1631350800000|2021-09-11 09:00:00|3257.32|3248.62|3257.95|3249.25|3258.13|3249.43|3257.19|3248.49|30
1631350810000|2021-09-11 09:00:10|3257.88|3249.18|3259.59|3250.89|3259.8|3251.1|3257.88|3249.18|35
1631350820000|2021-09-11 09:00:20|3259.53|3250.83|3259.58|3250.88|3259.72|3251.02|3258.57|3249.87|37
1631350830000|2021-09-11 09:00:30|3259.59|3250.89|3259.7|3251|3259.92|3251.22|3259.47|3250.77|34
1631350840000|2021-09-11 09:00:40|3259.72|3251.02|3257.16|3248.46|3259.79|3251.09|3257.16|3248.46|32
1631350850000|2021-09-11 09:00:50|3256.88|3248.18|3256.16|3247.46|3256.91|3248.21|3255.13|3246.43|36
1631350860000|2021-09-11 09:01:00|3255.89|3247.19|3255.52|3246.82|3256.07|3247.37|3255.44|3246.74|30
1631350870000|2021-09-11 09:01:10|3255.45|3246.75|3255.02|3246.32|3255.63|3246.93|3255.02|3246.32|35
1631350880000|2021-09-11 09:01:20|3255.03|3246.33|3252.98|3244.28|3255.05|3246.35|3252.92|3244.22|31
1631350890000|2021-09-11 09:01:30|3252.95|3244.25|3249.01|3240.31|3253.13|3244.43|3248.26|3239.56|37
1631350900000|2021-09-11 09:01:40|3249|3240.3|3246.77|3238.07|3249.09|3240.39|3246.63|3237.93|39
1631350910000|2021-09-11 09:01:50|3246.85|3238.15|3247.4|3238.7|3248.05|3239.35|3246.85|3238.15|38
1631350920000|2021-09-11 09:02:00|3247.39|3238.69|3247.26|3238.56|3247.44|3238.74|3247.03|3238.33|32
1631350930000|2021-09-11 09:02:10|3247.31|3238.61|3247.69|3238.99|3247.69|3238.99|3247.19|3238.49|35
1631350940000|2021-09-11 09:02:20|3247.67|3238.97|3248.74|3240.04|3248.9|3240.2|3247.56|3238.86|38
1631350950000|2021-09-11 09:02:30|3248.93|3240.23|3248.98|3240.28|3249|3240.3|3248.79|3240.09|23
1631350960000|2021-09-11 09:02:40|3248.96|3240.26|3248.87|3240.17|3248.97|3240.27|3248.85|3240.15|20
1631350970000|2021-09-11 09:02:50|3248.85|3240.15|3248.96|3240.26|3249|3240.3|3248.83|3240.13|30
1631350980000|2021-09-11 09:03:00|3248.97|3240.27|3251.14|3242.44|3251.21|3242.51|3248.92|3240.22|32
1631350990000|2021-09-11 09:03:10|3250.75|3242.05|3250.31|3241.61|3250.75|3242.05|3250.05|3241.35|30
1631351000000|2021-09-11 09:03:20|3250.3|3241.6|3250.19|3241.49|3250.33|3241.63|3250.19|3241.49|24
1631351010000|2021-09-11 09:03:30|3250.21|3241.51|3250.87|3242.17|3250.98|3242.28|3250.09|3241.39|30
1631351020000|2021-09-11 09:03:40|3250.88|3242.18|3251.01|3242.31|3251.1|3242.4|3250.85|3242.15|23
1631351030000|2021-09-11 09:03:50|3251.02|3242.32|3250.02|3241.32|3251.04|3242.34|3249.96|3241.26|28
1631351040000|2021-09-11 09:04:00|3250.03|3241.33|3248.96|3240.26|3250.28|3241.58|3248.9|3240.2|28
1631351050000|2021-09-11 09:04:10|3248.97|3240.27|3249.27|3240.57|3249.27|3240.57|3248.89|3240.19|36
1631351060000|2021-09-11 09:04:20|3249.52|3240.82|3249.43|3240.73|3249.59|3240.89|3249.35|3240.65|32
1631351070000|2021-09-11 09:04:30|3249.42|3240.72|3249.33|3240.63|3249.7|3241|3249.29|3240.59|38
1631351080000|2021-09-11 09:04:40|3249.32|3240.62|3249.36|3240.66|3249.41|3240.71|3249.29|3240.59|33
1631351090000|2021-09-11 09:04:50|3249.39|3240.69|3249.76|3241.06|3249.89|3241.19|3249.34|3240.64|34
1631351100000|2021-09-11 09:05:00|3249.82|3241.12|3247.77|3239.07|3249.91|3241.21|3247.77|3239.07|27
1631351110000|2021-09-11 09:05:10|3247.79|3239.09|3245.47|3236.77|3247.97|3239.27|3245.45|3236.75|37
1631351120000|2021-09-11 09:05:20|3245.49|3236.79|3245.22|3236.52|3245.49|3236.79|3245.22|3236.52|31
1631351130000|2021-09-11 09:05:30|3245.21|3236.51|3245.13|3236.43|3245.33|3236.63|3245.13|3236.43|25
1631351140000|2021-09-11 09:05:40|3245.11|3236.41|3246.69|3237.99|3246.83|3238.13|3245.02|3236.32|32
1631351150000|2021-09-11 09:05:50|3246.49|3237.79|3246.58|3237.88|3246.87|3238.17|3246.4|3237.7|31
1631351160000|2021-09-11 09:06:00|3246.51|3237.81|3246.41|3237.71|3246.63|3237.93|3246.34|3237.64|30
1631351170000|2021-09-11 09:06:10|3246.43|3237.73|3245.97|3237.27|3246.49|3237.79|3245.75|3237.05|32
1631351180000|2021-09-11 09:06:20|3245.93|3237.23|3243.94|3235.24|3245.97|3237.27|3243.94|3235.24|39
1631351190000|2021-09-11 09:06:30|3243.68|3234.98|3243.02|3234.32|3243.75|3235.05|3242.93|3234.23|32
1631351200000|2021-09-11 09:06:40|3243.15|3234.45|3242.15|3233.45|3243.2|3234.5|3241.51|3232.81|31
1631351210000|2021-09-11 09:06:50|3242.16|3233.46|3239.62|3230.92|3242.16|3233.46|3239.51|3230.81|34
1631351220000|2021-09-11 09:07:00|3239.58|3230.88|3238.16|3229.46|3239.68|3230.98|3238.16|3229.46|34
1631351230000|2021-09-11 09:07:10|3238.31|3229.61|3238.08|3229.38|3238.36|3229.66|3237.06|3228.36|32
1631351240000|2021-09-11 09:07:20|3238.2|3229.5|3239.8|3231.1|3240.39|3231.69|3238.2|3229.5|37
1631351250000|2021-09-11 09:07:30|3239.81|3231.11|3241.91|3233.21|3242.04|3233.34|3239.74|3231.04|36
1631351260000|2021-09-11 09:07:40|3241.88|3233.18|3240.92|3232.22|3241.88|3233.18|3240.4|3231.7|30
1631351270000|2021-09-11 09:07:50|3240.73|3232.03|3240.84|3232.14|3240.99|3232.29|3240.71|3232.01|29
1631351280000|2021-09-11 09:08:00|3240.83|3232.13|3237.21|3228.51|3240.83|3232.13|3237.21|3228.51|35
1631351290000|2021-09-11 09:08:10|3237.19|3228.49|3237.1|3228.4|3237.26|3228.56|3236.8|3228.1|35
1631351300000|2021-09-11 09:08:20|3237.2|3228.5|3239.13|3230.43|3239.13|3230.43|3237.09|3228.39|37
1631351310000|2021-09-11 09:08:30|3239.11|3230.41|3239|3230.3|3240|3231.3|3238.82|3230.12|39
1631351320000|2021-09-11 09:08:40|3238.99|3230.29|3239.27|3230.57|3239.33|3230.63|3238.98|3230.28|31
1631351330000|2021-09-11 09:08:50|3239.32|3230.62|3239.39|3230.69|3239.54|3230.84|3239.17|3230.47|31
1631351340000|2021-09-11 09:09:00|3239.41|3230.71|3239.4|3230.7|3239.47|3230.77|3239.39|3230.69|28
1631351350000|2021-09-11 09:09:10|3239.43|3230.73|3238.02|3229.32|3239.48|3230.78|3237.97|3229.27|31
1631351360000|2021-09-11 09:09:20|3238|3229.3|3237.53|3228.83|3238.02|3229.32|3237.14|3228.44|31
1631351370000|2021-09-11 09:09:30|3237.5|3228.8|3237.49|3228.79|3237.62|3228.92|3237.46|3228.76|22
1631351380000|2021-09-11 09:09:40|3237.47|3228.77|3236.08|3227.38|3237.47|3228.77|3235.65|3226.95|34
1631351390000|2021-09-11 09:09:50|3236.07|3227.37|3235.46|3226.76|3236.22|3227.52|3235.46|3226.76|29
1631351400000|2021-09-11 09:10:00|3234.97|3226.27|3233.92|3225.22|3234.97|3226.27|3233.8|3225.1|34
1631351410000|2021-09-11 09:10:10|3233.98|3225.28|3234.78|3226.08|3234.95|3226.25|3233.92|3225.22|32
1631351420000|2021-09-11 09:10:20|3234.83|3226.13|3234.43|3225.73|3234.97|3226.27|3234.4|3225.7|29
1631351430000|2021-09-11 09:10:30|3234.41|3225.71|3234.41|3225.71|3234.49|3225.79|3234.27|3225.57|28
1631351440000|2021-09-11 09:10:40|3234.44|3225.74|3234.38|3225.68|3234.44|3225.74|3234.33|3225.63|23
1631351450000|2021-09-11 09:10:50|3234.37|3225.67|3234.23|3225.53|3234.39|3225.69|3234.21|3225.51|27
1631351460000|2021-09-11 09:11:00|3234.24|3225.54|3236.52|3227.82|3236.54|3227.84|3234.23|3225.53|19
1631351470000|2021-09-11 09:11:10|3236.57|3227.87|3237.38|3228.68|3237.38|3228.68|3236.54|3227.84|30
1631351480000|2021-09-11 09:11:20|3237.45|3228.75|3237.41|3228.71|3237.57|3228.87|3237.16|3228.46|28
1631351490000|2021-09-11 09:11:30|3237.5|3228.8|3238.32|3229.62|3238.32|3229.62|3237.49|3228.79|28
1631351500000|2021-09-11 09:11:40|3238.35|3229.65|3238.37|3229.67|3238.55|3229.85|3237.76|3229.06|32
1631351510000|2021-09-11 09:11:50|3238.4|3229.7|3238.65|3229.95|3238.65|3229.95|3238.27|3229.57|28
1631351520000|2021-09-11 09:12:00|3238.72|3230.02|3236.95|3228.25|3238.74|3230.04|3236.95|3228.25|30
1631351530000|2021-09-11 09:12:10|3236.94|3228.24|3234.89|3226.19|3236.94|3228.24|3234.84|3226.14|34
1631351540000|2021-09-11 09:12:20|3234.95|3226.25|3232.66|3223.96|3235.44|3226.74|3231.72|3223.02|37
1631351550000|2021-09-11 09:12:30|3232.5|3223.8|3229.89|3221.19|3232.5|3223.8|3229.72|3221.02|37
1631351560000|2021-09-11 09:12:40|3229.35|3220.65|3228.97|3220.27|3229.5|3220.8|3228.49|3219.79|36
1631351570000|2021-09-11 09:12:50|3228.99|3220.29|3231.56|3222.86|3231.56|3222.86|3228.99|3220.29|37
1631351580000|2021-09-11 09:13:00|3231.66|3222.96|3232.82|3224.12|3232.87|3224.17|3231.66|3222.96|36
1631351590000|2021-09-11 09:13:10|3232.81|3224.11|3232|3223.3|3232.87|3224.17|3231.38|3222.68|33
1631351600000|2021-09-11 09:13:20|3231.78|3223.08|3231.05|3222.35|3231.78|3223.08|3229.26|3220.56|36
1631351610000|2021-09-11 09:13:30|3231.06|3222.36|3230.76|3222.06|3231.23|3222.53|3230.76|3222.06|38
1631351620000|2021-09-11 09:13:40|3230.77|3222.07|3229.51|3220.81|3231.2|3222.5|3229.51|3220.81|32
1631351630000|2021-09-11 09:13:50|3229.53|3220.83|3228.63|3219.93|3229.78|3221.08|3228.61|3219.91|36
1631351640000|2021-09-11 09:14:00|3228.56|3219.86|3228.76|3220.06|3229.01|3220.31|3228.49|3219.79|33
1631351650000|2021-09-11 09:14:10|3228.75|3220.05|3229.92|3221.22|3230.36|3221.66|3228.66|3219.96|37
1631351660000|2021-09-11 09:14:20|3229.85|3221.15|3228.94|3220.24|3229.85|3221.15|3228.92|3220.22|37
1631351670000|2021-09-11 09:14:30|3228.97|3220.27|3227.05|3218.35|3229.58|3220.88|3227.05|3218.35|36
1631351680000|2021-09-11 09:14:40|3227.07|3218.37|3228.33|3219.63|3229.05|3220.35|3227.07|3218.37|39
1631351690000|2021-09-11 09:14:50|3228.34|3219.64|3228.46|3219.76|3228.81|3220.11|3228.16|3219.46|32
1631351700000|2021-09-11 09:15:00|3228.41|3219.71|3226.94|3218.24|3228.41|3219.71|3226.94|3218.24|34
1631351710000|2021-09-11 09:15:10|3226.92|3218.22|3224.98|3216.28|3226.92|3218.22|3224.81|3216.11|38
1631351720000|2021-09-11 09:15:20|3224.96|3216.26|3227.25|3218.55|3227.55|3218.85|3224.96|3216.26|39
1631351730000|2021-09-11 09:15:30|3227.27|3218.57|3229.75|3221.05|3229.75|3221.05|3227.17|3218.47|33
1631351740000|2021-09-11 09:15:40|3230.01|3221.31|3231.38|3222.68|3231.95|3223.25|3230.01|3221.31|35
1631351750000|2021-09-11 09:15:50|3231.36|3222.66|3233.66|3224.96|3234.25|3225.55|3231.36|3222.66|37
1631351760000|2021-09-11 09:16:00|3233.62|3224.92|3230.8|3222.1|3233.67|3224.97|3230.8|3222.1|38
1631351770000|2021-09-11 09:16:10|3230.78|3222.08|3229.55|3220.85|3231.54|3222.84|3229.55|3220.85|35
1631351780000|2021-09-11 09:16:20|3229.54|3220.84|3227.42|3218.72|3229.54|3220.84|3227.33|3218.63|33
1631351790000|2021-09-11 09:16:30|3227.44|3218.74|3226.95|3218.25|3227.93|3219.23|3226.24|3217.54|37
1631351800000|2021-09-11 09:16:40|3226.92|3218.22|3226.06|3217.36|3226.92|3218.22|3225.8|3217.1|38
1631351810000|2021-09-11 09:16:50|3226.07|3217.37|3226.15|3217.45|3227.02|3218.32|3226.03|3217.33|39
1631351820000|2021-09-11 09:17:00|3226.23|3217.53|3224.81|3216.11|3226.23|3217.53|3224.76|3216.06|30
1631351830000|2021-09-11 09:17:10|3224.75|3216.05|3225.63|3216.93|3226.15|3217.45|3224.64|3215.94|36
1631351840000|2021-09-11 09:17:20|3225.65|3216.95|3226.16|3217.46|3226.16|3217.46|3225.27|3216.57|38
1631351850000|2021-09-11 09:17:30|3226.24|3217.54|3227.81|3219.11|3227.81|3219.11|3225.54|3216.84|39
1631351860000|2021-09-11 09:17:40|3227.97|3219.27|3227.96|3219.26|3229.03|3220.33|3227.53|3218.83|36
1631351870000|2021-09-11 09:17:50|3228.04|3219.34|3228.5|3219.8|3228.93|3220.23|3227.99|3219.29|36
1631351880000|2021-09-11 09:18:00|3228.51|3219.81|3228.1|3219.4|3228.52|3219.82|3226.67|3217.97|29
1631351890000|2021-09-11 09:18:10|3228.16|3219.46|3231.76|3223.06|3233.82|3225.12|3228.16|3219.46|40
1631351900000|2021-09-11 09:18:20|3231.78|3223.08|3232.92|3224.22|3234.2|3225.5|3230.93|3222.23|39
1631351910000|2021-09-11 09:18:30|3232.89|3224.19|3231.26|3222.56|3233.34|3224.64|3230.65|3221.95|39
1631351920000|2021-09-11 09:18:40|3231.28|3222.58|3231.07|3222.37|3231.36|3222.66|3230.85|3222.15|36
1631351930000|2021-09-11 09:18:50|3231.24|3222.54|3231.67|3222.97|3232.81|3224.11|3231.04|3222.34|36
1631351940000|2021-09-11 09:19:00|3231.59|3222.89|3234.76|3226.06|3234.76|3226.06|3231.23|3222.53|37
1631351950000|2021-09-11 09:19:10|3235.68|3226.98|3236.89|3228.19|3237|3228.3|3235.51|3226.81|35
1631351960000|2021-09-11 09:19:20|3236.91|3228.21|3238.81|3230.11|3239|3230.3|3236.91|3228.21|39
1631351970000|2021-09-11 09:19:30|3238.9|3230.2|3237.86|3229.16|3239.01|3230.31|3237.86|3229.16|38
1631351980000|2021-09-11 09:19:40|3237.87|3229.17|3239.38|3230.68|3239.5|3230.8|3237.87|3229.17|36
1631351990000|2021-09-11 09:19:50|3239.37|3230.67|3238.48|3229.78|3239.37|3230.67|3237.72|3229.02|35
1631352000000|2021-09-11 09:20:00|3238.58|3229.88|3239.42|3230.72|3239.43|3230.73|3237.69|3228.99|38
1631352010000|2021-09-11 09:20:10|3239.35|3230.65|3240.07|3231.37|3240.07|3231.37|3239.26|3230.56|33
1631352020000|2021-09-11 09:20:20|3240.06|3231.36|3241.97|3233.27|3242.34|3233.64|3240.06|3231.36|34
1631352030000|2021-09-11 09:20:30|3241.96|3233.26|3242.37|3233.67|3242.73|3234.03|3241.96|3233.26|29
1631352040000|2021-09-11 09:20:40|3242.38|3233.68|3243.93|3235.23|3243.95|3235.25|3242.38|3233.68|36
1631352050000|2021-09-11 09:20:50|3243.94|3235.24|3244.21|3235.51|3244.21|3235.51|3243.78|3235.08|31
1631352060000|2021-09-11 09:21:00|3244.32|3235.62|3244.37|3235.67|3244.38|3235.68|3243.35|3234.65|37
1631352070000|2021-09-11 09:21:10|3244.41|3235.71|3244.39|3235.69|3244.46|3235.76|3244.24|3235.54|29
1631352080000|2021-09-11 09:21:20|3244.4|3235.7|3246.68|3237.98|3246.68|3237.98|3244.36|3235.66|32
1631352090000|2021-09-11 09:21:30|3246.58|3237.88|3246.07|3237.37|3247.03|3238.33|3245.93|3237.23|34
1631352100000|2021-09-11 09:21:40|3245.93|3237.23|3245.49|3236.79|3245.93|3237.23|3245.1|3236.4|35
1631352110000|2021-09-11 09:21:50|3245.48|3236.78|3245.14|3236.44|3245.58|3236.88|3245.13|3236.43|28
1631352120000|2021-09-11 09:22:00|3245.16|3236.46|3247.05|3238.35|3247.05|3238.35|3245.15|3236.45|34
1631352130000|2021-09-11 09:22:10|3247.06|3238.36|3247.08|3238.38|3247.1|3238.4|3246.95|3238.25|28
1631352140000|2021-09-11 09:22:20|3247.06|3238.36|3247.11|3238.41|3247.12|3238.42|3247.03|3238.33|25
1631352150000|2021-09-11 09:22:30|3247.12|3238.42|3247.11|3238.41|3247.21|3238.51|3247.07|3238.37|23
1631352160000|2021-09-11 09:22:40|3247.19|3238.49|3249.3|3240.6|3249.69|3240.99|3247.12|3238.42|38
1631352170000|2021-09-11 09:22:50|3249.31|3240.61|3247.94|3239.24|3249.97|3241.27|3247.94|3239.24|37
1631352180000|2021-09-11 09:23:00|3247.73|3239.03|3247.87|3239.17|3248.85|3240.15|3247.71|3239.01|33
1631352190000|2021-09-11 09:23:10|3247.85|3239.15|3245.47|3236.77|3247.85|3239.15|3244.41|3235.71|38
1631352200000|2021-09-11 09:23:20|3245.59|3236.89|3245.15|3236.45|3245.59|3236.89|3244.52|3235.82|35
1631352210000|2021-09-11 09:23:30|3245.14|3236.44|3242.6|3233.9|3245.14|3236.44|3242.6|3233.9|38
1631352220000|2021-09-11 09:23:40|3242.59|3233.89|3242.71|3234.01|3243.15|3234.45|3241.31|3232.61|38
1631352230000|2021-09-11 09:23:50|3242.82|3234.12|3245.43|3236.73|3245.65|3236.95|3242.82|3234.12|38
1631352240000|2021-09-11 09:24:00|3245.71|3237.01|3245.94|3237.24|3246.6|3237.9|3245.71|3237.01|38
1631352250000|2021-09-11 09:24:10|3245.56|3236.86|3245.29|3236.59|3245.58|3236.88|3245.08|3236.38|31
1631352260000|2021-09-11 09:24:20|3245.3|3236.6|3245.96|3237.26|3245.97|3237.27|3244.23|3235.53|35
1631352270000|2021-09-11 09:24:30|3246|3237.3|3247.11|3238.41|3247.38|3238.68|3246|3237.3|31
1631352280000|2021-09-11 09:24:40|3247.08|3238.38|3246.18|3237.48|3247.13|3238.43|3245.93|3237.23|31
1631352290000|2021-09-11 09:24:50|3246.19|3237.49|3247.12|3238.42|3247.12|3238.42|3245.88|3237.18|32
1631352300000|2021-09-11 09:25:00|3247.11|3238.41|3249.36|3240.66|3249.79|3241.09|3247.01|3238.31|36
1631352310000|2021-09-11 09:25:10|3249.37|3240.67|3250.07|3241.37|3250.07|3241.37|3248.56|3239.86|32
1631352320000|2021-09-11 09:25:20|3250.05|3241.35|3250.59|3241.89|3250.88|3242.18|3249.99|3241.29|31
1631352330000|2021-09-11 09:25:30|3250.55|3241.85|3250.11|3241.41|3250.64|3241.94|3249.54|3240.84|32
1631352340000|2021-09-11 09:25:40|3250.09|3241.39|3250.1|3241.4|3250.27|3241.57|3250.05|3241.35|28
1631352350000|2021-09-11 09:25:50|3250.43|3241.73|3249.46|3240.76|3251.25|3242.55|3249.06|3240.36|39
1631352360000|2021-09-11 09:26:00|3249.44|3240.74|3248|3239.3|3249.61|3240.91|3248|3239.3|37
1631352370000|2021-09-11 09:26:10|3247.87|3239.17|3247.67|3238.97|3248.68|3239.98|3247.62|3238.92|37
1631352380000|2021-09-11 09:26:20|3247.63|3238.93|3247.58|3238.88|3247.65|3238.95|3247.43|3238.73|29
1631352390000|2021-09-11 09:26:30|3247.61|3238.91|3247.75|3239.05|3248.19|3239.49|3247.35|3238.65|33
1631352400000|2021-09-11 09:26:40|3247.83|3239.13|3249.23|3240.53|3249.24|3240.54|3247.6|3238.9|34
1631352410000|2021-09-11 09:26:50|3249.32|3240.62|3249.52|3240.82|3249.71|3241.01|3249.23|3240.53|31
1631352420000|2021-09-11 09:27:00|3249.51|3240.81|3249.85|3241.15|3249.85|3241.15|3249.2|3240.5|29
1631352430000|2021-09-11 09:27:10|3250.06|3241.36|3251.3|3242.6|3251.67|3242.97|3250.06|3241.36|38
1631352440000|2021-09-11 09:27:20|3251.28|3242.58|3251.87|3243.17|3251.9|3243.2|3251.28|3242.58|27
1631352450000|2021-09-11 09:27:30|3251.86|3243.16|3251.95|3243.25|3251.99|3243.29|3251.31|3242.61|29
1631352460000|2021-09-11 09:27:40|3251.96|3243.26|3251.91|3243.21|3252.03|3243.33|3251.87|3243.17|22
1631352470000|2021-09-11 09:27:50|3251.9|3243.2|3252.17|3243.47|3252.34|3243.64|3251.9|3243.2|29
1631352480000|2021-09-11 09:28:00|3252.18|3243.48|3251.57|3242.87|3252.18|3243.48|3251.35|3242.65|37
1631352490000|2021-09-11 09:28:10|3251.36|3242.66|3250.93|3242.23|3251.36|3242.66|3250.81|3242.11|33
1631352500000|2021-09-11 09:28:20|3250.94|3242.24|3249.28|3240.58|3250.97|3242.27|3248.89|3240.19|36
1631352510000|2021-09-11 09:28:30|3249.27|3240.57|3249.92|3241.22|3249.92|3241.22|3249|3240.3|32
1631352520000|2021-09-11 09:28:40|3249.94|3241.24|3250.57|3241.87|3251.07|3242.37|3249.92|3241.22|32
1631352530000|2021-09-11 09:28:50|3250.77|3242.07|3251.6|3242.9|3251.64|3242.94|3250.76|3242.06|33
1631352540000|2021-09-11 09:29:00|3251.59|3242.89|3251.68|3242.98|3251.84|3243.14|3251.55|3242.85|28
1631352550000|2021-09-11 09:29:10|3251.67|3242.97|3251.44|3242.74|3251.77|3243.07|3251.1|3242.4|36
1631352560000|2021-09-11 09:29:20|3251.45|3242.75|3251.68|3242.98|3251.79|3243.09|3251.45|3242.75|24
1631352570000|2021-09-11 09:29:30|3252.23|3243.53|3255.43|3246.73|3255.49|3246.79|3252.23|3243.53|33
1631352580000|2021-09-11 09:29:40|3255.47|3246.77|3258.66|3249.96|3258.66|3249.96|3255.47|3246.77|37
1631352590000|2021-09-11 09:29:50|3259.04|3250.34|3255.87|3247.17|3259.93|3251.23|3255.74|3247.04|34
1631352600000|2021-09-11 09:30:00|3255.89|3247.19|3261.21|3252.51|3261.24|3252.54|3255.89|3247.19|40
1631352610000|2021-09-11 09:30:10|3261.27|3252.57|3261|3252.3|3261.31|3252.61|3260.16|3251.46|37
1631352620000|2021-09-11 09:30:20|3261.25|3252.55|3261.43|3252.73|3261.64|3252.94|3260.5|3251.8|37
1631352630000|2021-09-11 09:30:30|3261.31|3252.61|3261.32|3252.62|3261.32|3252.62|3260.53|3251.83|37
1631352640000|2021-09-11 09:30:40|3261.31|3252.61|3262.37|3253.67|3262.76|3254.06|3261.26|3252.56|35
1631352650000|2021-09-11 09:30:50|3262.25|3253.55|3263.56|3254.86|3263.75|3255.05|3261.41|3252.71|36
1631352660000|2021-09-11 09:31:00|3263.39|3254.69|3260.57|3251.87|3263.39|3254.69|3260.57|3251.87|36
1631352670000|2021-09-11 09:31:10|3260.38|3251.68|3257.46|3248.76|3260.39|3251.69|3257.46|3248.76|39
1631352680000|2021-09-11 09:31:20|3257.44|3248.74|3255.45|3246.75|3257.46|3248.76|3255.14|3246.44|36
1631352690000|2021-09-11 09:31:30|3255.51|3246.81|3256.86|3248.16|3257.37|3248.67|3255.51|3246.81|38
1631352700000|2021-09-11 09:31:40|3256.84|3248.14|3255.86|3247.16|3256.99|3248.29|3255.86|3247.16|34
1631352710000|2021-09-11 09:31:50|3255.74|3247.04|3257.05|3248.35|3257.2|3248.5|3255.71|3247.01|36
1631352720000|2021-09-11 09:32:00|3257.04|3248.34|3255.78|3247.08|3257.04|3248.34|3255.78|3247.08|34
1631352730000|2021-09-11 09:32:10|3255.72|3247.02|3255.94|3247.24|3256.48|3247.78|3255.67|3246.97|33
1631352740000|2021-09-11 09:32:20|3255.89|3247.19|3256.24|3247.54|3256.26|3247.56|3255.79|3247.09|32
1631352750000|2021-09-11 09:32:30|3256|3247.3|3254.94|3246.24|3256|3247.3|3254.85|3246.15|34
1631352760000|2021-09-11 09:32:40|3254.77|3246.07|3255.31|3246.61|3255.31|3246.61|3254.22|3245.52|37
1631352770000|2021-09-11 09:32:50|3255.33|3246.63|3254.42|3245.72|3255.33|3246.63|3254.42|3245.72|31
1631352780000|2021-09-11 09:33:00|3254.43|3245.73|3254.13|3245.43|3254.45|3245.75|3253.87|3245.17|29
1631352790000|2021-09-11 09:33:10|3254.04|3245.34|3252.38|3243.68|3254.1|3245.4|3252.09|3243.39|39
1631352800000|2021-09-11 09:33:20|3252.41|3243.71|3251.69|3242.99|3252.41|3243.71|3251.65|3242.95|36
1631352810000|2021-09-11 09:33:30|3251.73|3243.03|3250.53|3241.83|3251.8|3243.1|3250.53|3241.83|34
1631352820000|2021-09-11 09:33:40|3250.41|3241.71|3250.96|3242.26|3251.12|3242.42|3250.41|3241.71|31
1631352830000|2021-09-11 09:33:50|3250.84|3242.14|3251.54|3242.84|3251.68|3242.98|3250.81|3242.11|28
1631352840000|2021-09-11 09:34:00|3251.52|3242.82|3251.61|3242.91|3251.91|3243.21|3251.05|3242.35|29
1631352850000|2021-09-11 09:34:10|3251.6|3242.9|3250.3|3241.6|3251.73|3243.03|3249.13|3240.43|36
1631352860000|2021-09-11 09:34:20|3250.31|3241.61|3250.55|3241.85|3251.29|3242.59|3250.29|3241.59|33
1631352870000|2021-09-11 09:34:30|3250.6|3241.9|3249.6|3240.9|3250.6|3241.9|3249.6|3240.9|32
1631352880000|2021-09-11 09:34:40|3249.47|3240.77|3249.04|3240.34|3249.87|3241.17|3248.87|3240.17|33
1631352890000|2021-09-11 09:34:50|3249.2|3240.5|3250.13|3241.43|3250.54|3241.84|3249.04|3240.34|33
1631352900000|2021-09-11 09:35:00|3250.11|3241.41|3251.81|3243.11|3251.81|3243.11|3250.1|3241.4|35
1631352910000|2021-09-11 09:35:10|3251.86|3243.16|3251.45|3242.75|3252.16|3243.46|3251.29|3242.59|32
1631352920000|2021-09-11 09:35:20|3251.43|3242.73|3251.59|3242.89|3251.68|3242.98|3251.39|3242.69|30
1631352930000|2021-09-11 09:35:30|3251.62|3242.92|3251.99|3243.29|3251.99|3243.29|3251.33|3242.63|28
1631352940000|2021-09-11 09:35:40|3251.96|3243.26|3253.9|3245.2|3253.97|3245.27|3251.91|3243.21|33
1631352950000|2021-09-11 09:35:50|3253.77|3245.07|3252.69|3243.99|3253.77|3245.07|3252.69|3243.99|38
1631352960000|2021-09-11 09:36:00|3252.72|3244.02|3251.82|3243.12|3253.24|3244.54|3251.7|3243|40
1631352970000|2021-09-11 09:36:10|3251.83|3243.13|3252.21|3243.51|3252.37|3243.67|3251.78|3243.08|32
1631352980000|2021-09-11 09:36:20|3252.26|3243.56|3250.28|3241.58|3252.94|3244.24|3250.19|3241.49|31
1631352990000|2021-09-11 09:36:30|3250.17|3241.47|3249.35|3240.65|3250.29|3241.59|3249.35|3240.65|37
1631353000000|2021-09-11 09:36:40|3249.33|3240.63|3250|3241.3|3250|3241.3|3249.33|3240.63|36
1631353010000|2021-09-11 09:36:50|3250.04|3241.34|3249.46|3240.76|3250.04|3241.34|3249.3|3240.6|32
1631353020000|2021-09-11 09:37:00|3249.49|3240.79|3250.36|3241.66|3250.64|3241.94|3249.46|3240.76|34
1631353030000|2021-09-11 09:37:10|3250.23|3241.53|3251.98|3243.28|3252|3243.3|3250|3241.3|33
1631353040000|2021-09-11 09:37:20|3252|3243.3|3252.16|3243.46|3252.21|3243.51|3251.47|3242.77|34
1631353050000|2021-09-11 09:37:30|3252.17|3243.47|3252.71|3244.01|3252.75|3244.05|3252.17|3243.47|22
1631353060000|2021-09-11 09:37:40|3252.7|3244|3253.65|3244.95|3253.65|3244.95|3252.63|3243.93|26
1631353070000|2021-09-11 09:37:50|3253.66|3244.96|3254.24|3245.54|3254.24|3245.54|3253.53|3244.83|31
1631353080000|2021-09-11 09:38:00|3254.23|3245.53|3254.19|3245.49|3254.38|3245.68|3254.08|3245.38|24
1631353090000|2021-09-11 09:38:10|3254.17|3245.47|3254.94|3246.24|3254.94|3246.24|3254.13|3245.43|26
1631353100000|2021-09-11 09:38:20|3254.95|3246.25|3256.31|3247.61|3256.65|3247.95|3254.95|3246.25|34
1631353110000|2021-09-11 09:38:30|3256.29|3247.59|3258.46|3249.76|3258.69|3249.99|3256.28|3247.58|32
1631353120000|2021-09-11 09:38:40|3258.43|3249.73|3257.99|3249.29|3258.47|3249.77|3257.79|3249.09|37
1631353130000|2021-09-11 09:38:50|3257.92|3249.22|3257.37|3248.67|3258.26|3249.56|3257.29|3248.59|35
1631353140000|2021-09-11 09:39:00|3257.42|3248.72|3256.04|3247.34|3257.67|3248.97|3256.04|3247.34|35
1631353150000|2021-09-11 09:39:10|3256.02|3247.32|3256.7|3248|3256.77|3248.07|3255.78|3247.08|36
1631353160000|2021-09-11 09:39:20|3256.66|3247.96|3257.09|3248.39|3257.49|3248.79|3256.66|3247.96|36
1631353170000|2021-09-11 09:39:30|3257.08|3248.38|3256.33|3247.63|3257.13|3248.43|3256.33|3247.63|32
1631353180000|2021-09-11 09:39:40|3256.32|3247.62|3256.9|3248.2|3257.02|3248.32|3256.31|3247.61|22
1631353190000|2021-09-11 09:39:50|3256.91|3248.21|3256.56|3247.86|3256.91|3248.21|3256.56|3247.86|21
1631353200000|2021-09-11 09:40:00|3256.58|3247.88|3256.7|3248|3256.7|3248|3256.55|3247.85|23
1631353210000|2021-09-11 09:40:10|3256.71|3248.01|3258.92|3250.22|3258.94|3250.24|3256.71|3248.01|30
1631353220000|2021-09-11 09:40:20|3258.89|3250.19|3258.99|3250.29|3259.69|3250.99|3258.75|3250.05|31
1631353230000|2021-09-11 09:40:30|3258.95|3250.25|3257.54|3248.84|3258.95|3250.25|3257.39|3248.69|30
1631353240000|2021-09-11 09:40:40|3257.56|3248.86|3258.77|3250.07|3258.77|3250.07|3257.52|3248.82|28
1631353250000|2021-09-11 09:40:50|3258.91|3250.21|3258.98|3250.28|3258.98|3250.28|3258.71|3250.01|23
1631353260000|2021-09-11 09:41:00|3259.1|3250.4|3259.75|3251.05|3259.75|3251.05|3259.1|3250.4|21
1631353270000|2021-09-11 09:41:10|3259.81|3251.11|3260.69|3251.99|3261.15|3252.45|3259.81|3251.11|34
1631353280000|2021-09-11 09:41:20|3260.72|3252.02|3259.51|3250.81|3260.73|3252.03|3259.51|3250.81|35
1631353290000|2021-09-11 09:41:30|3259.41|3250.71|3260.48|3251.78|3260.53|3251.83|3259.29|3250.59|27
1631353300000|2021-09-11 09:41:40|3260.49|3251.79|3261.27|3252.57|3261.9|3253.2|3260.43|3251.73|35
1631353310000|2021-09-11 09:41:50|3261.25|3252.55|3261.21|3252.51|3261.44|3252.74|3261.11|3252.41|36
1631353320000|2021-09-11 09:42:00|3261.25|3252.55|3261.19|3252.49|3261.25|3252.55|3260.83|3252.13|31
1631353330000|2021-09-11 09:42:10|3261.2|3252.5|3261.9|3253.2|3261.9|3253.2|3259.69|3250.99|36
1631353340000|2021-09-11 09:42:20|3261.95|3253.25|3260.59|3251.89|3261.97|3253.27|3260.57|3251.87|37
1631353350000|2021-09-11 09:42:30|3260.56|3251.86|3260.38|3251.68|3260.83|3252.13|3259.94|3251.24|34
1631353360000|2021-09-11 09:42:40|3260.37|3251.67|3260.37|3251.67|3260.41|3251.71|3260.35|3251.65|16
1631353370000|2021-09-11 09:42:50|3260.38|3251.68|3260.29|3251.59|3260.4|3251.7|3260.27|3251.57|11
1631353380000|2021-09-11 09:43:00|3260.31|3251.61|3259.5|3250.8|3260.31|3251.61|3259.49|3250.79|28
1631353390000|2021-09-11 09:43:10|3259.48|3250.78|3257.92|3249.22|3259.48|3250.78|3257.92|3249.22|33
1631353400000|2021-09-11 09:43:20|3257.91|3249.21|3255.81|3247.11|3257.91|3249.21|3255.81|3247.11|28
1631353410000|2021-09-11 09:43:30|3255.83|3247.13|3255.93|3247.23|3256.19|3247.49|3255.11|3246.41|32
1631353420000|2021-09-11 09:43:40|3255.94|3247.24|3256.05|3247.35|3256.14|3247.44|3255.86|3247.16|25
1631353430000|2021-09-11 09:43:50|3255.91|3247.21|3255.38|3246.68|3255.97|3247.27|3255.24|3246.54|33
1631353440000|2021-09-11 09:44:00|3255.34|3246.64|3255.05|3246.35|3255.35|3246.65|3254.86|3246.16|31
1631353450000|2021-09-11 09:44:10|3255|3246.3|3255.03|3246.33|3255.11|3246.41|3254.94|3246.24|33
1631353460000|2021-09-11 09:44:20|3255.04|3246.34|3254.96|3246.26|3255.04|3246.34|3254.91|3246.21|20
1631353470000|2021-09-11 09:44:30|3254.95|3246.25|3254.07|3245.37|3254.97|3246.27|3253.61|3244.91|26
1631353480000|2021-09-11 09:44:40|3254.22|3245.52|3254.17|3245.47|3254.49|3245.79|3254.05|3245.35|28
1631353490000|2021-09-11 09:44:50|3254.16|3245.46|3253.6|3244.9|3254.16|3245.46|3253.46|3244.76|31
1631353500000|2021-09-11 09:45:00|3253.59|3244.89|3252.58|3243.88|3253.59|3244.89|3252.58|3243.88|29
1631353510000|2021-09-11 09:45:10|3252.61|3243.91|3251.83|3243.13|3252.77|3244.07|3251.83|3243.13|31
1631353520000|2021-09-11 09:45:20|3251.86|3243.16|3251.2|3242.5|3251.87|3243.17|3250.95|3242.25|18
1631353530000|2021-09-11 09:45:30|3251.24|3242.54|3252.34|3243.64|3252.47|3243.77|3251.24|3242.54|28
1631353540000|2021-09-11 09:45:40|3252.32|3243.62|3252|3243.3|3252.34|3243.64|3251.81|3243.11|30
1631353550000|2021-09-11 09:45:50|3251.96|3243.26|3252.14|3243.44|3252.17|3243.47|3251.93|3243.23|30
1631353560000|2021-09-11 09:46:00|3252.23|3243.53|3253.79|3245.09|3253.8|3245.1|3252.23|3243.53|31
1631353570000|2021-09-11 09:46:10|3253.8|3245.1|3255.83|3247.13|3256.02|3247.32|3253.8|3245.1|22
1631353580000|2021-09-11 09:46:20|3256.06|3247.36|3256.36|3247.66|3256.36|3247.66|3256.06|3247.36|20
1631353590000|2021-09-11 09:46:30|3256.38|3247.68|3257.26|3248.56|3257.26|3248.56|3256.38|3247.68|20
1631353600000|2021-09-11 09:46:40|3257.28|3248.58|3258.16|3249.46|3258.17|3249.47|3257.25|3248.55|26
1631353610000|2021-09-11 09:46:50|3258.17|3249.47|3258.36|3249.66|3258.38|3249.68|3257.68|3248.98|30
1631353620000|2021-09-11 09:47:00|3258.43|3249.73|3261.31|3252.61|3261.31|3252.61|3258.43|3249.73|28
1631353630000|2021-09-11 09:47:10|3261.33|3252.63|3261.97|3253.27|3262.05|3253.35|3261.31|3252.61|32
1631353640000|2021-09-11 09:47:20|3261.96|3253.26|3259.84|3251.14|3261.96|3253.26|3259.84|3251.14|33
1631353650000|2021-09-11 09:47:30|3259.87|3251.17|3260.28|3251.58|3260.72|3252.02|3259.83|3251.13|36
1631353660000|2021-09-11 09:47:40|3260.26|3251.56|3258.99|3250.29|3260.26|3251.56|3258.99|3250.29|39
1631353670000|2021-09-11 09:47:50|3258.97|3250.27|3258.8|3250.1|3259.62|3250.92|3258.47|3249.77|34
1631353680000|2021-09-11 09:48:00|3258.68|3249.98|3258.73|3250.03|3258.82|3250.12|3258.6|3249.9|33
1631353690000|2021-09-11 09:48:10|3258.75|3250.05|3260.52|3251.82|3260.52|3251.82|3258.74|3250.04|35
1631353700000|2021-09-11 09:48:20|3260.57|3251.87|3261.44|3252.74|3261.5|3252.8|3260.57|3251.87|34
1631353710000|2021-09-11 09:48:30|3261.48|3252.78|3265.18|3256.48|3265.18|3256.48|3261.45|3252.75|28
1631353720000|2021-09-11 09:48:40|3265.59|3256.89|3265.49|3256.79|3268.69|3259.99|3265.19|3256.49|39
1631353730000|2021-09-11 09:48:50|3265.62|3256.92|3267.81|3259.11|3268.1|3259.4|3265.21|3256.51|37
1631353740000|2021-09-11 09:49:00|3267.75|3259.05|3267.73|3259.03|3268.01|3259.31|3266.18|3257.48|36
1631353750000|2021-09-11 09:49:10|3267.62|3258.92|3266.55|3257.85|3267.62|3258.92|3266.55|3257.85|36
1631353760000|2021-09-11 09:49:20|3266.61|3257.91|3266.47|3257.77|3266.63|3257.93|3266.32|3257.62|28
1631353770000|2021-09-11 09:49:30|3266.49|3257.79|3267.27|3258.57|3268|3259.3|3266.49|3257.79|35
1631353780000|2021-09-11 09:49:40|3267.24|3258.54|3268.35|3259.65|3268.96|3260.26|3267.13|3258.43|28
1631353790000|2021-09-11 09:49:50|3268.12|3259.42|3266.09|3257.39|3268.14|3259.44|3265.81|3257.11|39
1631353800000|2021-09-11 09:50:00|3266.08|3257.38|3269.86|3261.16|3269.86|3261.16|3266.08|3257.38|32
1631353810000|2021-09-11 09:50:10|3269.56|3260.86|3272.31|3263.61|3272.31|3263.61|3269.56|3260.86|40
1631353820000|2021-09-11 09:50:20|3272.21|3263.51|3271.87|3263.17|3272.28|3263.58|3271.55|3262.85|34
1631353830000|2021-09-11 09:50:30|3271.88|3263.18|3273.81|3265.11|3273.83|3265.13|3271.59|3262.89|36
1631353840000|2021-09-11 09:50:40|3273.79|3265.09|3273.36|3264.66|3273.94|3265.24|3273.29|3264.59|37
1631353850000|2021-09-11 09:50:50|3273.35|3264.65|3273.42|3264.72|3273.66|3264.96|3273.34|3264.64|37
1631353860000|2021-09-11 09:51:00|3273.46|3264.76|3273.39|3264.69|3273.64|3264.94|3273.14|3264.44|37
1631353870000|2021-09-11 09:51:10|3273.42|3264.72|3273.51|3264.81|3273.75|3265.05|3273.35|3264.65|35
1631353880000|2021-09-11 09:51:20|3273.5|3264.8|3271.93|3263.23|3275.1|3266.4|3271.07|3262.37|33
1631353890000|2021-09-11 09:51:30|3272.27|3263.57|3272.01|3263.31|3273.57|3264.87|3271.97|3263.27|39
1631353900000|2021-09-11 09:51:40|3272.03|3263.33|3271.46|3262.76|3272.04|3263.34|3270.83|3262.13|33
1631353910000|2021-09-11 09:51:50|3271.47|3262.77|3272.38|3263.68|3272.38|3263.68|3271.35|3262.65|36
1631353920000|2021-09-11 09:52:00|3272.68|3263.98|3274.16|3265.46|3274.39|3265.69|3272.68|3263.98|35
1631353930000|2021-09-11 09:52:10|3274.23|3265.53|3274.76|3266.06|3275.42|3266.72|3274.15|3265.45|39
1631353940000|2021-09-11 09:52:20|3274.8|3266.1|3274.81|3266.11|3275.37|3266.67|3273.76|3265.06|36
1631353950000|2021-09-11 09:52:30|3274.88|3266.18|3275.6|3266.9|3276|3267.3|3274.83|3266.13|37
1631353960000|2021-09-11 09:52:40|3275.58|3266.88|3274.85|3266.15|3276.09|3267.39|3274.56|3265.86|37
1631353970000|2021-09-11 09:52:50|3274.94|3266.24|3275.16|3266.46|3275.27|3266.57|3274.77|3266.07|35
1631353980000|2021-09-11 09:53:00|3275.17|3266.47|3274.59|3265.89|3275.85|3267.15|3274.59|3265.89|33
1631353990000|2021-09-11 09:53:10|3274.55|3265.85|3273.93|3265.23|3274.57|3265.87|3273.93|3265.23|34
1631354000000|2021-09-11 09:53:20|3273.75|3265.05|3273.3|3264.6|3273.75|3265.05|3273.16|3264.46|34
1631354010000|2021-09-11 09:53:30|3273.26|3264.56|3272.07|3263.37|3273.26|3264.56|3271.79|3263.09|30
1631354020000|2021-09-11 09:53:40|3272.06|3263.36|3273.07|3264.37|3273.58|3264.88|3271.86|3263.16|38
1631354030000|2021-09-11 09:53:50|3273.02|3264.32|3275.23|3266.53|3275.35|3266.65|3272.82|3264.12|35
1631354040000|2021-09-11 09:54:00|3275.2|3266.5|3276.36|3267.66|3276.36|3267.66|3275.19|3266.49|36
1631354050000|2021-09-11 09:54:10|3276.37|3267.67|3277.08|3268.38|3277.21|3268.51|3276.31|3267.61|35
1631354060000|2021-09-11 09:54:20|3277.1|3268.4|3278.24|3269.54|3278.65|3269.95|3277.1|3268.4|37
1631354070000|2021-09-11 09:54:30|3278.34|3269.64|3279.65|3270.95|3279.75|3271.05|3278.32|3269.62|36
1631354080000|2021-09-11 09:54:40|3279.63|3270.93|3277.24|3268.54|3279.63|3270.93|3277.24|3268.54|33
1631354090000|2021-09-11 09:54:50|3277.23|3268.53|3277.32|3268.62|3277.91|3269.21|3276.94|3268.24|34
1631354100000|2021-09-11 09:55:00|3277.37|3268.67|3278.59|3269.89|3278.59|3269.89|3276.97|3268.27|31
1631354110000|2021-09-11 09:55:10|3278.6|3269.9|3279.92|3271.22|3279.96|3271.26|3278.44|3269.74|34
1631354120000|2021-09-11 09:55:20|3279.93|3271.23|3280.03|3271.33|3280.17|3271.47|3279.8|3271.1|36
1631354130000|2021-09-11 09:55:30|3280.01|3271.31|3281.94|3273.24|3281.94|3273.24|3280.01|3271.31|35
1631354140000|2021-09-11 09:55:40|3281.92|3273.22|3283.45|3274.75|3283.45|3274.75|3281.9|3273.2|37
1631354150000|2021-09-11 09:55:50|3283.46|3274.76|3283.89|3275.19|3284.97|3276.27|3283.46|3274.76|37
1631354160000|2021-09-11 09:56:00|3283.9|3275.2|3281.92|3273.22|3283.97|3275.27|3281.92|3273.22|39
1631354170000|2021-09-11 09:56:10|3281.88|3273.18|3284.79|3276.09|3284.85|3276.15|3281.25|3272.55|37
1631354180000|2021-09-11 09:56:20|3284.75|3276.05|3283.65|3274.95|3284.75|3276.05|3282.99|3274.29|38
1631354190000|2021-09-11 09:56:30|3283.59|3274.89|3281.43|3272.73|3284|3275.3|3281.43|3272.73|38
1631354200000|2021-09-11 09:56:40|3281.37|3272.67|3282.39|3273.69|3282.8|3274.1|3281.12|3272.42|36
1631354210000|2021-09-11 09:56:50|3282.87|3274.17|3283.8|3275.1|3283.92|3275.22|3282.87|3274.17|39
1631354220000|2021-09-11 09:57:00|3283.84|3275.14|3283.65|3274.95|3283.87|3275.17|3283.59|3274.89|32
1631354230000|2021-09-11 09:57:10|3283.64|3274.94|3283.52|3274.82|3283.69|3274.99|3283.52|3274.82|30
1631354240000|2021-09-11 09:57:20|3283.53|3274.83|3283.41|3274.71|3283.63|3274.93|3283.3|3274.6|28
1631354250000|2021-09-11 09:57:30|3283.37|3274.67|3282.33|3273.63|3283.38|3274.68|3282.29|3273.59|29
1631354260000|2021-09-11 09:57:40|3282.22|3273.52|3281.27|3272.57|3282.25|3273.55|3281.27|3272.57|31
1631354270000|2021-09-11 09:57:50|3281.3|3272.6|3281.44|3272.74|3281.44|3272.74|3281.17|3272.47|29
1631354280000|2021-09-11 09:58:00|3281.47|3272.77|3281.96|3273.26|3282.57|3273.87|3281.3|3272.6|33
1631354290000|2021-09-11 09:58:10|3281.93|3273.23|3280.55|3271.85|3282.1|3273.4|3280.55|3271.85|39
1631354300000|2021-09-11 09:58:20|3280.49|3271.79|3280.07|3271.37|3280.53|3271.83|3280.07|3271.37|26
1631354310000|2021-09-11 09:58:30|3280.06|3271.36|3282.25|3273.55|3282.39|3273.69|3279.43|3270.73|37
1631354320000|2021-09-11 09:58:40|3282.23|3273.53|3283.06|3274.36|3283.21|3274.51|3282.23|3273.53|35
1631354330000|2021-09-11 09:58:50|3283.07|3274.37|3283.14|3274.44|3283.15|3274.45|3283.07|3274.37|28
1631354340000|2021-09-11 09:59:00|3283.16|3274.46|3283.52|3274.82|3283.56|3274.86|3283.13|3274.43|33
1631354350000|2021-09-11 09:59:10|3283.53|3274.83|3283.46|3274.76|3283.63|3274.93|3283.31|3274.61|34
1631354360000|2021-09-11 09:59:20|3283.45|3274.75|3283.5|3274.8|3283.64|3274.94|3283.39|3274.69|28
1631354370000|2021-09-11 09:59:30|3283.51|3274.81|3283.45|3274.75|3283.58|3274.88|3283.41|3274.71|34
1631354380000|2021-09-11 09:59:40|3283.42|3274.72|3282.64|3273.94|3283.42|3274.72|3282.53|3273.83|32
1631354390000|2021-09-11 09:59:50|3282.63|3273.93|3282.9|3274.2|3282.97|3274.27|3281.96|3273.26|28
1631354400000|2021-09-11 10:00:00|3282.89|3274.19|3285.57|3276.87|3285.74|3277.04|3282.87|3274.17|37
1631354410000|2021-09-11 10:00:10|3285.63|3276.93|3288.38|3279.68|3289.39|3280.69|3285.63|3276.93|35
1631354420000|2021-09-11 10:00:20|3288.36|3279.66|3288.8|3280.1|3288.87|3280.17|3287.18|3278.48|40
1631354430000|2021-09-11 10:00:30|3288.91|3280.21|3291.91|3283.21|3293.19|3284.49|3288.86|3280.16|40
1631354440000|2021-09-11 10:00:40|3291.71|3283.01|3291.19|3282.49|3291.71|3283.01|3289.57|3280.87|35
1631354450000|2021-09-11 10:00:50|3291.15|3282.45|3295.38|3286.68|3295.38|3286.68|3290.73|3282.03|37
1631354460000|2021-09-11 10:01:00|3295.43|3286.73|3293.68|3284.98|3296.24|3287.54|3293.68|3284.98|40
1631354470000|2021-09-11 10:01:10|3293.42|3284.72|3292.53|3283.83|3293.45|3284.75|3292.52|3283.82|37
1631354480000|2021-09-11 10:01:20|3292.63|3283.93|3292.1|3283.4|3292.7|3284|3292.04|3283.34|35
1631354490000|2021-09-11 10:01:30|3292.17|3283.47|3292.2|3283.5|3292.75|3284.05|3292.08|3283.38|40
1631354500000|2021-09-11 10:01:40|3292.23|3283.53|3291.8|3283.1|3292.28|3283.58|3291.77|3283.07|38
1631354510000|2021-09-11 10:01:50|3291.88|3283.18|3292.25|3283.55|3292.84|3284.14|3291.76|3283.06|31
1631354520000|2021-09-11 10:02:00|3292.32|3283.62|3292.39|3283.69|3292.88|3284.18|3292.32|3283.62|33
1631354530000|2021-09-11 10:02:10|3292.4|3283.7|3292.13|3283.43|3292.4|3283.7|3291.86|3283.16|36
1631354540000|2021-09-11 10:02:20|3292.14|3283.44|3290.72|3282.02|3292.15|3283.45|3290.72|3282.02|24
1631354550000|2021-09-11 10:02:30|3290.74|3282.04|3289.17|3280.47|3290.82|3282.12|3289.12|3280.42|35
1631354560000|2021-09-11 10:02:40|3289.15|3280.45|3288.03|3279.33|3289.15|3280.45|3287.17|3278.47|36
1631354570000|2021-09-11 10:02:50|3287.86|3279.16|3286.93|3278.23|3287.86|3279.16|3286.93|3278.23|36
1631354580000|2021-09-11 10:03:00|3286.72|3278.02|3286.43|3277.73|3286.72|3278.02|3285.01|3276.31|38
1631354590000|2021-09-11 10:03:10|3286.6|3277.9|3287.62|3278.92|3288.84|3280.14|3286.6|3277.9|38
1631354600000|2021-09-11 10:03:20|3287.64|3278.94|3290.54|3281.84|3290.54|3281.84|3287.46|3278.76|38
1631354610000|2021-09-11 10:03:30|3290.66|3281.96|3290.68|3281.98|3290.91|3282.21|3290.46|3281.76|31
1631354620000|2021-09-11 10:03:40|3290.7|3282|3291.96|3283.26|3292.15|3283.45|3290.69|3281.99|36
1631354630000|2021-09-11 10:03:50|3291.97|3283.27|3290|3281.3|3291.97|3283.27|3289.83|3281.13|34
1631354640000|2021-09-11 10:04:00|3289.95|3281.25|3289.84|3281.14|3290.03|3281.33|3289.83|3281.13|33
1631354650000|2021-09-11 10:04:10|3289.83|3281.13|3288.89|3280.19|3289.83|3281.13|3288.88|3280.18|31
1631354660000|2021-09-11 10:04:20|3288.93|3280.23|3287.93|3279.23|3288.93|3280.23|3287.83|3279.13|32
1631354670000|2021-09-11 10:04:30|3287.96|3279.26|3286.07|3277.37|3287.96|3279.26|3286.07|3277.37|32
1631354680000|2021-09-11 10:04:40|3285.97|3277.27|3285.27|3276.57|3285.97|3277.27|3284.68|3275.98|36
1631354690000|2021-09-11 10:04:50|3285.28|3276.58|3285.03|3276.33|3286.61|3277.91|3285.03|3276.33|35
1631354700000|2021-09-11 10:05:00|3285.05|3276.35|3286.06|3277.36|3286.24|3277.54|3284.88|3276.18|35
1631354710000|2021-09-11 10:05:10|3286.07|3277.37|3285.81|3277.11|3286.14|3277.44|3285.8|3277.1|30
1631354720000|2021-09-11 10:05:20|3285.82|3277.12|3285.98|3277.28|3286.34|3277.64|3285.47|3276.77|36
1631354730000|2021-09-11 10:05:30|3285.97|3277.27|3283.84|3275.14|3285.97|3277.27|3283.66|3274.96|36
1631354740000|2021-09-11 10:05:40|3283.81|3275.11|3281.7|3273|3283.81|3275.11|3280.67|3271.97|38
1631354750000|2021-09-11 10:05:50|3281.56|3272.86|3279.98|3271.28|3281.56|3272.86|3279.42|3270.72|37
1631354760000|2021-09-11 10:06:00|3279.97|3271.27|3278.59|3269.89|3279.97|3271.27|3278.59|3269.89|35
1631354770000|2021-09-11 10:06:10|3278.48|3269.78|3278.67|3269.97|3278.86|3270.16|3278.43|3269.73|27
1631354780000|2021-09-11 10:06:20|3278.63|3269.93|3278.2|3269.5|3278.66|3269.96|3278.05|3269.35|29
1631354790000|2021-09-11 10:06:30|3278.26|3269.56|3278.42|3269.72|3279.03|3270.33|3278.26|3269.56|34
1631354800000|2021-09-11 10:06:40|3278.44|3269.74|3277.26|3268.56|3278.44|3269.74|3276.49|3267.79|38
1631354810000|2021-09-11 10:06:50|3277.27|3268.57|3275.19|3266.49|3277.47|3268.77|3275.13|3266.43|36
1631354820000|2021-09-11 10:07:00|3275.08|3266.38|3271.86|3263.16|3275.17|3266.47|3271.86|3263.16|38
1631354830000|2021-09-11 10:07:10|3272.01|3263.31|3274.93|3266.23|3274.93|3266.23|3272.01|3263.31|39
1631354840000|2021-09-11 10:07:20|3274.95|3266.25|3275.82|3267.12|3275.82|3267.12|3274.3|3265.6|37
1631354850000|2021-09-11 10:07:30|3275.79|3267.09|3277.54|3268.84|3277.54|3268.84|3275.68|3266.98|29
1631354860000|2021-09-11 10:07:40|3277.56|3268.86|3278.42|3269.72|3278.58|3269.88|3277.56|3268.86|36
1631354870000|2021-09-11 10:07:50|3278.41|3269.71|3278.45|3269.75|3278.51|3269.81|3278.05|3269.35|28
1631354880000|2021-09-11 10:08:00|3278.44|3269.74|3276.84|3268.14|3278.44|3269.74|3276.84|3268.14|28
1631354890000|2021-09-11 10:08:10|3276.82|3268.12|3276.13|3267.43|3276.82|3268.12|3275.89|3267.19|36
1631354900000|2021-09-11 10:08:20|3276.19|3267.49|3276.36|3267.66|3276.5|3267.8|3275.79|3267.09|31
1631354910000|2021-09-11 10:08:30|3276.35|3267.65|3276.37|3267.67|3276.46|3267.76|3276.3|3267.6|29
1631354920000|2021-09-11 10:08:40|3276.32|3267.62|3277.42|3268.72|3278|3269.3|3276.31|3267.61|34
1631354930000|2021-09-11 10:08:50|3277.39|3268.69|3280.46|3271.76|3280.46|3271.76|3277.39|3268.69|35
1631354940000|2021-09-11 10:09:00|3280.48|3271.78|3281.17|3272.47|3281.24|3272.54|3280.39|3271.69|32
1631354950000|2021-09-11 10:09:10|3281.26|3272.56|3282.1|3273.4|3282.1|3273.4|3281.26|3272.56|26
1631354960000|2021-09-11 10:09:20|3282.15|3273.45|3283.75|3275.05|3283.8|3275.1|3282.13|3273.43|38
1631354970000|2021-09-11 10:09:30|3283.77|3275.07|3283.98|3275.28|3283.98|3275.28|3283.74|3275.04|26
1631354980000|2021-09-11 10:09:40|3284.11|3275.41|3284.63|3275.93|3285.49|3276.79|3284.11|3275.41|36
1631354990000|2021-09-11 10:09:50|3284.6|3275.9|3284.65|3275.95|3284.65|3275.95|3284.35|3275.65|25
1631355000000|2021-09-11 10:10:00|3284.83|3276.13|3285.69|3276.99|3285.7|3277|3284.22|3275.52|36
1631355010000|2021-09-11 10:10:10|3285.71|3277.01|3286.47|3277.77|3286.86|3278.16|3285.71|3277.01|37
1631355020000|2021-09-11 10:10:20|3286.48|3277.78|3284.79|3276.09|3287.41|3278.71|3284.79|3276.09|37
1631355030000|2021-09-11 10:10:30|3284.82|3276.12|3283.83|3275.13|3284.85|3276.15|3283.83|3275.13|30
1631355040000|2021-09-11 10:10:40|3283.82|3275.12|3281.99|3273.29|3283.82|3275.12|3281.84|3273.14|36
1631355050000|2021-09-11 10:10:50|3281.96|3273.26|3278.74|3270.04|3281.96|3273.26|3278.44|3269.74|33
1631355060000|2021-09-11 10:11:00|3278.79|3270.09|3279.71|3271.01|3280.3|3271.6|3278.79|3270.09|36
1631355070000|2021-09-11 10:11:10|3279.69|3270.99|3280.79|3272.09|3280.9|3272.2|3278.56|3269.86|36
1631355080000|2021-09-11 10:11:20|3280.78|3272.08|3282.62|3273.92|3282.62|3273.92|3280.78|3272.08|34
1631355090000|2021-09-11 10:11:30|3282.69|3273.99|3282.33|3273.63|3283.43|3274.73|3282.33|3273.63|36
1631355100000|2021-09-11 10:11:40|3281.88|3273.18|3282.03|3273.33|3282.43|3273.73|3281.7|3273|34
1631355110000|2021-09-11 10:11:50|3282.07|3273.37|3281.82|3273.12|3282.24|3273.54|3281.72|3273.02|25
1631355120000|2021-09-11 10:12:00|3281.92|3273.22|3282.2|3273.5|3282.87|3274.17|3281.23|3272.53|36
1631355130000|2021-09-11 10:12:10|3282.21|3273.51|3282.17|3273.47|3282.52|3273.82|3282.17|3273.47|26
1631355140000|2021-09-11 10:12:20|3282.25|3273.55|3281.53|3272.83|3282.49|3273.79|3281.53|3272.83|31
1631355150000|2021-09-11 10:12:30|3281.52|3272.82|3282.21|3273.51|3282.23|3273.53|3281.49|3272.79|32
1631355160000|2021-09-11 10:12:40|3282.18|3273.48|3282.12|3273.42|3282.18|3273.48|3282.11|3273.41|26
1631355170000|2021-09-11 10:12:50|3282.13|3273.43|3282.09|3273.39|3282.32|3273.62|3281.96|3273.26|28
1631355180000|2021-09-11 10:13:00|3281.97|3273.27|3282.52|3273.82|3282.52|3273.82|3281.07|3272.37|39
1631355190000|2021-09-11 10:13:10|3282.58|3273.88|3283.08|3274.38|3283.25|3274.55|3282.55|3273.85|30
1631355200000|2021-09-11 10:13:20|3283.1|3274.4|3283.44|3274.74|3283.44|3274.74|3283.1|3274.4|27
1631355210000|2021-09-11 10:13:30|3283.43|3274.73|3282.25|3273.55|3283.45|3274.75|3282.08|3273.38|29
1631355220000|2021-09-11 10:13:40|3282.26|3273.56|3283.6|3274.9|3283.62|3274.92|3282.25|3273.55|36
1631355230000|2021-09-11 10:13:50|3283.59|3274.89|3284.42|3275.72|3284.42|3275.72|3283.57|3274.87|37
1631355240000|2021-09-11 10:14:00|3284.4|3275.7|3284.42|3275.72|3284.46|3275.76|3284.15|3275.45|31
1631355250000|2021-09-11 10:14:10|3284.35|3275.65|3282.96|3274.26|3284.43|3275.73|3282.93|3274.23|30
1631355260000|2021-09-11 10:14:20|3282.93|3274.23|3284.26|3275.56|3284.26|3275.56|3282.39|3273.69|33
1631355270000|2021-09-11 10:14:30|3284.37|3275.67|3284.09|3275.39|3284.44|3275.74|3283.73|3275.03|33
1631355280000|2021-09-11 10:14:40|3284.06|3275.36|3285.54|3276.84|3285.68|3276.98|3283.98|3275.28|33
1631355290000|2021-09-11 10:14:50|3285.53|3276.83|3285.41|3276.71|3285.53|3276.83|3284.97|3276.27|33
1631355300000|2021-09-11 10:15:00|3285.37|3276.67|3286.28|3277.58|3286.79|3278.09|3285.36|3276.66|31
1631355310000|2021-09-11 10:15:10|3286.26|3277.56|3286.22|3277.52|3286.98|3278.28|3286.03|3277.33|37
1631355320000|2021-09-11 10:15:20|3286.1|3277.4|3284.29|3275.59|3286.1|3277.4|3283.93|3275.23|37
1631355330000|2021-09-11 10:15:30|3284.47|3275.77|3285.05|3276.35|3286.07|3277.37|3284.4|3275.7|37
1631355340000|2021-09-11 10:15:40|3285.35|3276.65|3285.9|3277.2|3285.9|3277.2|3285.29|3276.59|38
1631355350000|2021-09-11 10:15:50|3285.86|3277.16|3285.16|3276.46|3285.86|3277.16|3285.04|3276.34|35
1631355360000|2021-09-11 10:16:00|3285.03|3276.33|3285.11|3276.41|3285.67|3276.97|3285|3276.3|33
1631355370000|2021-09-11 10:16:10|3285.12|3276.42|3285.21|3276.51|3285.46|3276.76|3285.09|3276.39|31
1631355380000|2021-09-11 10:16:20|3285.24|3276.54|3285.33|3276.63|3285.54|3276.84|3285.1|3276.4|30
1631355390000|2021-09-11 10:16:30|3285.4|3276.7|3285.79|3277.09|3285.81|3277.11|3284.96|3276.26|34
1631355400000|2021-09-11 10:16:40|3285.78|3277.08|3286.03|3277.33|3286.13|3277.43|3285.78|3277.08|28
1631355410000|2021-09-11 10:16:50|3286|3277.3|3286.08|3277.38|3286.08|3277.38|3285.68|3276.98|23
1631355420000|2021-09-11 10:17:00|3286.07|3277.37|3287.49|3278.79|3287.73|3279.03|3286.02|3277.32|27
1631355430000|2021-09-11 10:17:10|3287.26|3278.56|3287.63|3278.93|3287.65|3278.95|3287.07|3278.37|34
1631355440000|2021-09-11 10:17:20|3287.68|3278.98|3287.98|3279.28|3288.16|3279.46|3287.6|3278.9|26
1631355450000|2021-09-11 10:17:30|3288.03|3279.33|3288.33|3279.63|3288.33|3279.63|3287.98|3279.28|30
1631355460000|2021-09-11 10:17:40|3288.27|3279.57|3289.03|3280.33|3289.05|3280.35|3288.25|3279.55|33
1631355470000|2021-09-11 10:17:50|3289.06|3280.36|3290.35|3281.65|3290.52|3281.82|3288.99|3280.29|35
1631355480000|2021-09-11 10:18:00|3290.36|3281.66|3291.04|3282.34|3291.11|3282.41|3290.36|3281.66|35
1631355490000|2021-09-11 10:18:10|3291.06|3282.36|3292.49|3283.79|3293.14|3284.44|3291.06|3282.36|32
1631355500000|2021-09-11 10:18:20|3292.68|3283.98|3293.83|3285.13|3294.01|3285.31|3292.68|3283.98|29
1631355510000|2021-09-11 10:18:30|3293.84|3285.14|3296.41|3287.71|3296.41|3287.71|3293.62|3284.92|33
1631355520000|2021-09-11 10:18:40|3296.4|3287.7|3297.24|3288.54|3297.5|3288.8|3296.4|3287.7|36
1631355530000|2021-09-11 10:18:50|3297.29|3288.59|3298.03|3289.33|3298.11|3289.41|3297.21|3288.51|31
1631355540000|2021-09-11 10:19:00|3298.04|3289.34|3298.97|3290.27|3300.72|3292.02|3298.04|3289.34|36
1631355550000|2021-09-11 10:19:10|3298.88|3290.18|3299.41|3290.71|3299.87|3291.17|3298|3289.3|36
1631355560000|2021-09-11 10:19:20|3298.9|3290.2|3297.78|3289.08|3299.02|3290.32|3297.78|3289.08|28
1631355570000|2021-09-11 10:19:30|3297.76|3289.06|3297.77|3289.07|3298.26|3289.56|3297.41|3288.71|34
1631355580000|2021-09-11 10:19:40|3298.03|3289.33|3297.94|3289.24|3298.07|3289.37|3297.68|3288.98|29
1631355590000|2021-09-11 10:19:50|3297.91|3289.21|3297.62|3288.92|3298.04|3289.34|3297.62|3288.92|24
1631355600000|2021-09-11 10:20:00|3297.7|3289|3300.22|3291.52|3300.22|3291.52|3297.62|3288.92|37
1631355610000|2021-09-11 10:20:10|3300.19|3291.49|3305.46|3296.76|3306.14|3297.44|3300.19|3291.49|37
1631355620000|2021-09-11 10:20:20|3305.56|3296.86|3303.57|3294.87|3305.78|3297.08|3303.57|3294.87|39
1631355630000|2021-09-11 10:20:30|3303.49|3294.79|3302.33|3293.63|3303.74|3295.04|3302.16|3293.46|38
1631355640000|2021-09-11 10:20:40|3302.4|3293.7|3306.43|3297.73|3306.43|3297.73|3302.4|3293.7|35
1631355650000|2021-09-11 10:20:50|3306.23|3297.53|3310.32|3301.62|3310.32|3301.62|3305.42|3296.72|39
1631355660000|2021-09-11 10:21:00|3309.88|3301.18|3312.51|3303.81|3313.64|3304.94|3309.78|3301.08|39
1631355670000|2021-09-11 10:21:10|3312.86|3304.16|3307.72|3299.02|3312.86|3304.16|3307.65|3298.95|40
1631355680000|2021-09-11 10:21:20|3307.79|3299.09|3309.31|3300.61|3309.68|3300.98|3307.63|3298.93|40
1631355690000|2021-09-11 10:21:30|3309.5|3300.8|3310.95|3302.25|3311.09|3302.39|3309.29|3300.59|37
1631355700000|2021-09-11 10:21:40|3310.84|3302.14|3309.61|3300.91|3311.52|3302.82|3309.61|3300.91|38
1631355710000|2021-09-11 10:21:50|3309.25|3300.55|3309.56|3300.86|3309.67|3300.97|3307.86|3299.16|40
1631355720000|2021-09-11 10:22:00|3309.52|3300.82|3310.26|3301.56|3310.7|3302|3309.52|3300.82|40
1631355730000|2021-09-11 10:22:10|3310.35|3301.65|3309.98|3301.28|3310.35|3301.65|3309.93|3301.23|36
1631355740000|2021-09-11 10:22:20|3309.99|3301.29|3311.31|3302.61|3312.09|3303.39|3309.99|3301.29|39
1631355750000|2021-09-11 10:22:30|3311.89|3303.19|3310.96|3302.26|3312.31|3303.61|3310.96|3302.26|32
1631355760000|2021-09-11 10:22:40|3310.8|3302.1|3311.77|3303.07|3311.93|3303.23|3309.89|3301.19|38
1631355770000|2021-09-11 10:22:50|3311.76|3303.06|3312.81|3304.11|3312.85|3304.15|3311.74|3303.04|35
1631355780000|2021-09-11 10:23:00|3312.83|3304.13|3314.8|3306.1|3316.24|3307.54|3312.82|3304.12|40
1631355790000|2021-09-11 10:23:10|3314.91|3306.21|3314.65|3305.95|3315.34|3306.64|3314.4|3305.7|39
1631355800000|2021-09-11 10:23:20|3314.66|3305.96|3316.68|3307.98|3316.87|3308.17|3314.63|3305.93|35
1631355810000|2021-09-11 10:23:30|3316.65|3307.95|3316.06|3307.36|3317.82|3309.12|3316.06|3307.36|38
1631355820000|2021-09-11 10:23:40|3315.8|3307.1|3315.35|3306.65|3317.1|3308.4|3314.17|3305.47|40
1631355830000|2021-09-11 10:23:50|3315.3|3306.6|3315.88|3307.18|3315.88|3307.18|3314.66|3305.96|35
1631355840000|2021-09-11 10:24:00|3315.94|3307.24|3315.24|3306.54|3315.94|3307.24|3315.18|3306.48|33
1631355850000|2021-09-11 10:24:10|3315.22|3306.52|3316.11|3307.41|3316.59|3307.89|3315.22|3306.52|34
1631355860000|2021-09-11 10:24:20|3316.07|3307.37|3316.78|3308.08|3316.8|3308.1|3315.73|3307.03|33
1631355870000|2021-09-11 10:24:30|3316.79|3308.09|3318.39|3309.69|3318.47|3309.77|3316.79|3308.09|34
1631355880000|2021-09-11 10:24:40|3318.36|3309.66|3319.49|3310.79|3320.43|3311.73|3317.09|3308.39|39
1631355890000|2021-09-11 10:24:50|3319.35|3310.65|3320.1|3311.4|3320.63|3311.93|3319.34|3310.64|35
1631355900000|2021-09-11 10:25:00|3320.09|3311.39|3318.09|3309.39|3320.09|3311.39|3318.01|3309.31|38
1631355910000|2021-09-11 10:25:10|3318.04|3309.34|3317.73|3309.03|3318.07|3309.37|3314.9|3306.2|39
1631355920000|2021-09-11 10:25:20|3317.75|3309.05|3315.95|3307.25|3317.9|3309.2|3315.67|3306.97|39
1631355930000|2021-09-11 10:25:30|3315.67|3306.97|3314.56|3305.86|3315.91|3307.21|3314.56|3305.86|35
1631355940000|2021-09-11 10:25:40|3314.18|3305.48|3311.87|3303.17|3314.56|3305.86|3311.52|3302.82|39
1631355950000|2021-09-11 10:25:50|3311.9|3303.2|3312.97|3304.27|3312.97|3304.27|3310.99|3302.29|37
1631355960000|2021-09-11 10:26:00|3313.1|3304.4|3313.91|3305.21|3313.91|3305.21|3312.57|3303.87|38
1631355970000|2021-09-11 10:26:10|3313.84|3305.14|3314.2|3305.5|3314.24|3305.54|3313.83|3305.13|33
1631355980000|2021-09-11 10:26:20|3314.19|3305.49|3313.89|3305.19|3315.46|3306.76|3313.12|3304.42|38
1631355990000|2021-09-11 10:26:30|3313.87|3305.17|3312.74|3304.04|3313.89|3305.19|3312.55|3303.85|36
1631356000000|2021-09-11 10:26:40|3312.77|3304.07|3311.7|3303|3312.77|3304.07|3311.03|3302.33|35
1631356010000|2021-09-11 10:26:50|3311.6|3302.9|3310.5|3301.8|3311.67|3302.97|3310.27|3301.57|36
1631356020000|2021-09-11 10:27:00|3310.53|3301.83|3310.57|3301.87|3311.34|3302.64|3310.35|3301.65|38
1631356030000|2021-09-11 10:27:10|3310.61|3301.91|3309.27|3300.57|3310.61|3301.91|3308.99|3300.29|33
1631356040000|2021-09-11 10:27:20|3309.11|3300.41|3311.81|3303.11|3311.81|3303.11|3308.71|3300.01|40
1631356050000|2021-09-11 10:27:30|3311.77|3303.07|3311.66|3302.96|3311.83|3303.13|3311.59|3302.89|30
1631356060000|2021-09-11 10:27:40|3311.64|3302.94|3312.15|3303.45|3312.37|3303.67|3310.84|3302.14|36
1631356070000|2021-09-11 10:27:50|3312.18|3303.48|3310.9|3302.2|3312.18|3303.48|3310.9|3302.2|34
1631356080000|2021-09-11 10:28:00|3310.79|3302.09|3309.08|3300.38|3311.04|3302.34|3309.08|3300.38|37
1631356090000|2021-09-11 10:28:10|3309.04|3300.34|3309.25|3300.55|3310.13|3301.43|3308.89|3300.19|36
1631356100000|2021-09-11 10:28:20|3309.31|3300.61|3308.39|3299.69|3309.37|3300.67|3308.08|3299.38|35
1631356110000|2021-09-11 10:28:30|3308.37|3299.67|3309|3300.3|3309.2|3300.5|3308.33|3299.63|37
1631356120000|2021-09-11 10:28:40|3308.94|3300.24|3308.91|3300.21|3308.95|3300.25|3308.85|3300.15|26
1631356130000|2021-09-11 10:28:50|3308.95|3300.25|3310.42|3301.72|3310.42|3301.72|3308.89|3300.19|35
1631356140000|2021-09-11 10:29:00|3310.41|3301.71|3311.93|3303.23|3311.95|3303.25|3310.37|3301.67|40
1631356150000|2021-09-11 10:29:10|3311.79|3303.09|3311.66|3302.96|3311.97|3303.27|3311.54|3302.84|27
1631356160000|2021-09-11 10:29:20|3311.58|3302.88|3311.34|3302.64|3311.58|3302.88|3311.19|3302.49|29
1631356170000|2021-09-11 10:29:30|3311.35|3302.65|3311.12|3302.42|3311.54|3302.84|3310.99|3302.29|35
1631356180000|2021-09-11 10:29:40|3311.19|3302.49|3310.71|3302.01|3311.48|3302.78|3310.71|3302.01|31
1631356190000|2021-09-11 10:29:50|3310.72|3302.02|3308.6|3299.9|3310.74|3302.04|3308.6|3299.9|36
1631356200000|2021-09-11 10:30:00|3308.62|3299.92|3309.23|3300.53|3309.76|3301.06|3308.59|3299.89|38
1631356210000|2021-09-11 10:30:10|3309.24|3300.54|3309.75|3301.05|3309.87|3301.17|3309.18|3300.48|31
1631356220000|2021-09-11 10:30:20|3309.77|3301.07|3307.96|3299.26|3309.8|3301.1|3307.89|3299.19|36
1631356230000|2021-09-11 10:30:30|3307.76|3299.06|3307.15|3298.45|3307.76|3299.06|3307.15|3298.45|32
1631356240000|2021-09-11 10:30:40|3307.14|3298.44|3305.19|3296.49|3307.23|3298.53|3305.19|3296.49|33
1631356250000|2021-09-11 10:30:50|3304.85|3296.15|3305.49|3296.79|3306.2|3297.5|3303.45|3294.75|35
1631356260000|2021-09-11 10:31:00|3305.62|3296.92|3305.19|3296.49|3306.31|3297.61|3305.19|3296.49|34
1631356270000|2021-09-11 10:31:10|3304.9|3296.2|3304.77|3296.07|3305.01|3296.31|3304.63|3295.93|32
1631356280000|2021-09-11 10:31:20|3304.69|3295.99|3303.84|3295.14|3304.77|3296.07|3303.81|3295.11|31
1631356290000|2021-09-11 10:31:30|3303.82|3295.12|3303.52|3294.82|3303.96|3295.26|3303.46|3294.76|36
1631356300000|2021-09-11 10:31:40|3303.51|3294.81|3303.06|3294.36|3303.51|3294.81|3302.17|3293.47|36
1631356310000|2021-09-11 10:31:50|3303.03|3294.33|3302.6|3293.9|3303.03|3294.33|3302.49|3293.79|34
1631356320000|2021-09-11 10:32:00|3302.59|3293.89|3303.25|3294.55|3303.46|3294.76|3302.53|3293.83|35
1631356330000|2021-09-11 10:32:10|3303.01|3294.31|3308.27|3299.57|3308.27|3299.57|3303.01|3294.31|39
1631356340000|2021-09-11 10:32:20|3308.3|3299.6|3310.98|3302.28|3310.98|3302.28|3308.29|3299.59|37
1631356350000|2021-09-11 10:32:30|3311.13|3302.43|3308.33|3299.63|3311.17|3302.47|3308.33|3299.63|39
1631356360000|2021-09-11 10:32:40|3308.15|3299.45|3307.23|3298.53|3308.15|3299.45|3305.92|3297.22|37
1631356370000|2021-09-11 10:32:50|3307.29|3298.59|3306.04|3297.34|3307.51|3298.81|3305.97|3297.27|36
1631356380000|2021-09-11 10:33:00|3306.03|3297.33|3305.44|3296.74|3306.03|3297.33|3304.95|3296.25|35
1631356390000|2021-09-11 10:33:10|3305.4|3296.7|3305.39|3296.69|3305.7|3297|3305.05|3296.35|37
1631356400000|2021-09-11 10:33:20|3305.4|3296.7|3306.85|3298.15|3307.15|3298.45|3305.14|3296.44|37
1631356410000|2021-09-11 10:33:30|3306.76|3298.06|3306.07|3297.37|3306.98|3298.28|3305.88|3297.18|34
1631356420000|2021-09-11 10:33:40|3306.08|3297.38|3306.2|3297.5|3306.26|3297.56|3305.94|3297.24|22
1631356430000|2021-09-11 10:33:50|3306.21|3297.51|3303.85|3295.15|3306.23|3297.53|3303.85|3295.15|36
1631356440000|2021-09-11 10:34:00|3303.83|3295.13|3304.33|3295.63|3304.75|3296.05|3303.8|3295.1|36
1631356450000|2021-09-11 10:34:10|3304.34|3295.64|3306|3297.3|3306.02|3297.32|3304.34|3295.64|30
1631356460000|2021-09-11 10:34:20|3306.11|3297.41|3306.67|3297.97|3307.12|3298.42|3306.09|3297.39|34
1631356470000|2021-09-11 10:34:30|3306.8|3298.1|3306.01|3297.31|3307.43|3298.73|3305.9|3297.2|34
1631356480000|2021-09-11 10:34:40|3305.98|3297.28|3307.54|3298.84|3307.57|3298.87|3305.97|3297.27|36
1631356490000|2021-09-11 10:34:50|3307.57|3298.87|3306.59|3297.89|3308.39|3299.69|3306.55|3297.85|38
1631356500000|2021-09-11 10:35:00|3306.61|3297.91|3305.59|3296.89|3306.64|3297.94|3304.98|3296.28|36
1631356510000|2021-09-11 10:35:10|3305.65|3296.95|3305.57|3296.87|3305.78|3297.08|3305.49|3296.79|31
1631356520000|2021-09-11 10:35:20|3305.59|3296.89|3304.12|3295.42|3305.6|3296.9|3304.09|3295.39|32
1631356530000|2021-09-11 10:35:30|3304.13|3295.43|3301.2|3292.5|3304.18|3295.48|3300.93|3292.23|35
1631356540000|2021-09-11 10:35:40|3301.23|3292.53|3302.39|3293.69|3303.54|3294.84|3301.15|3292.45|39
1631356550000|2021-09-11 10:35:50|3302.22|3293.52|3301.4|3292.7|3302.24|3293.54|3301.36|3292.66|34
1631356560000|2021-09-11 10:36:00|3301.41|3292.71|3301.32|3292.62|3301.44|3292.74|3300.93|3292.23|35
1631356570000|2021-09-11 10:36:10|3301.72|3293.02|3300.6|3291.9|3302.1|3293.4|3300.6|3291.9|35
1631356580000|2021-09-11 10:36:20|3300.56|3291.86|3302.15|3293.45|3302.19|3293.49|3300.56|3291.86|31
1631356590000|2021-09-11 10:36:30|3302.32|3293.62|3302.64|3293.94|3303.1|3294.4|3302.32|3293.62|27
1631356600000|2021-09-11 10:36:40|3302.63|3293.93|3304.39|3295.69|3304.44|3295.74|3302.59|3293.89|31
1631356610000|2021-09-11 10:36:50|3304.4|3295.7|3304.29|3295.59|3304.44|3295.74|3304.17|3295.47|22
1631356620000|2021-09-11 10:37:00|3304.28|3295.58|3304.83|3296.13|3304.98|3296.28|3304.14|3295.44|31
1631356630000|2021-09-11 10:37:10|3304.78|3296.08|3303.99|3295.29|3304.78|3296.08|3303.78|3295.08|34
1631356640000|2021-09-11 10:37:20|3303.9|3295.2|3303.39|3294.69|3304.37|3295.67|3303.37|3294.67|34
1631356650000|2021-09-11 10:37:30|3303.37|3294.67|3303.03|3294.33|3303.43|3294.73|3302.99|3294.29|29
1631356660000|2021-09-11 10:37:40|3303|3294.3|3304.87|3296.17|3304.95|3296.25|3303|3294.3|32
1631356670000|2021-09-11 10:37:50|3304.83|3296.13|3307.19|3298.49|3307.19|3298.49|3304.83|3296.13|29
1631356680000|2021-09-11 10:38:00|3307.2|3298.5|3305.91|3297.21|3308.02|3299.32|3305.91|3297.21|35
1631356690000|2021-09-11 10:38:10|3305.71|3297.01|3303.85|3295.15|3305.71|3297.01|3303.71|3295.01|35
1631356700000|2021-09-11 10:38:20|3303.88|3295.18|3305.55|3296.85|3305.66|3296.96|3303.88|3295.18|37
1631356710000|2021-09-11 10:38:30|3305.54|3296.84|3306.35|3297.65|3307.26|3298.56|3305.54|3296.84|33
1631356720000|2021-09-11 10:38:40|3306.7|3298|3306.9|3298.2|3307.49|3298.79|3306.36|3297.66|38
1631356730000|2021-09-11 10:38:50|3306.72|3298.02|3306.77|3298.07|3306.84|3298.14|3306.52|3297.82|27
1631356740000|2021-09-11 10:39:00|3306.76|3298.06|3307.85|3299.15|3307.93|3299.23|3306.76|3298.06|34
1631356750000|2021-09-11 10:39:10|3307.9|3299.2|3308.72|3300.02|3308.72|3300.02|3307.9|3299.2|32
1631356760000|2021-09-11 10:39:20|3308.73|3300.03|3310.67|3301.97|3310.67|3301.97|3308.57|3299.87|38
1631356770000|2021-09-11 10:39:30|3310.59|3301.89|3310.9|3302.2|3310.96|3302.26|3310.59|3301.89|29
1631356780000|2021-09-11 10:39:40|3310.93|3302.23|3310.66|3301.96|3311.05|3302.35|3309.95|3301.25|33
1631356790000|2021-09-11 10:39:50|3310.43|3301.73|3310.14|3301.44|3310.5|3301.8|3310.13|3301.43|26
1631356800000|2021-09-11 10:40:00|3309.78|3301.08|3309.61|3300.91|3309.78|3301.08|3309.04|3300.34|31
1631356810000|2021-09-11 10:40:10|3309.54|3300.84|3308.27|3299.57|3309.54|3300.84|3307.17|3298.47|37
1631356820000|2021-09-11 10:40:20|3308.21|3299.51|3307.61|3298.91|3308.33|3299.63|3307.57|3298.87|30
1631356830000|2021-09-11 10:40:30|3307.64|3298.94|3307.77|3299.07|3307.88|3299.18|3307.49|3298.79|27
1631356840000|2021-09-11 10:40:40|3307.8|3299.1|3307.48|3298.78|3307.8|3299.1|3307.44|3298.74|31
1631356850000|2021-09-11 10:40:50|3307.45|3298.75|3309.02|3300.32|3309.13|3300.43|3307.39|3298.69|35
1631356860000|2021-09-11 10:41:00|3308.99|3300.29|3307.69|3298.99|3309.13|3300.43|3307.69|3298.99|34
1631356870000|2021-09-11 10:41:10|3307.59|3298.89|3305.88|3297.18|3307.71|3299.01|3305.46|3296.76|33
1631356880000|2021-09-11 10:41:20|3305.92|3297.22|3307.29|3298.59|3307.81|3299.11|3305.74|3297.04|36
1631356890000|2021-09-11 10:41:30|3307.03|3298.33|3306.78|3298.08|3307.3|3298.6|3306.73|3298.03|35
1631356900000|2021-09-11 10:41:40|3306.81|3298.11|3306.73|3298.03|3306.88|3298.18|3306.7|3298|23
1631356910000|2021-09-11 10:41:50|3306.72|3298.02|3306.43|3297.73|3306.76|3298.06|3306.37|3297.67|32
1631356920000|2021-09-11 10:42:00|3306.4|3297.7|3306.95|3298.25|3307.9|3299.2|3306.39|3297.69|34
1631356930000|2021-09-11 10:42:10|3306.97|3298.27|3306.6|3297.9|3307|3298.3|3306.59|3297.89|31
1631356940000|2021-09-11 10:42:20|3306.57|3297.87|3306.61|3297.91|3306.79|3298.09|3306.55|3297.85|29
1631356950000|2021-09-11 10:42:30|3306.63|3297.93|3306.45|3297.75|3306.64|3297.94|3306.25|3297.55|32
1631356960000|2021-09-11 10:42:40|3306.42|3297.72|3307.72|3299.02|3307.72|3299.02|3305.92|3297.22|33
1631356970000|2021-09-11 10:42:50|3307.89|3299.19|3310.11|3301.41|3310.61|3301.91|3307.89|3299.19|37
1631356980000|2021-09-11 10:43:00|3310.1|3301.4|3311.69|3302.99|3311.96|3303.26|3310.1|3301.4|35
1631356990000|2021-09-11 10:43:10|3311.46|3302.76|3311.1|3302.4|3311.56|3302.86|3310.55|3301.85|30
1631357000000|2021-09-11 10:43:20|3311.12|3302.42|3308.95|3300.25|3311.45|3302.75|3308.95|3300.25|33
1631357010000|2021-09-11 10:43:30|3308.57|3299.87|3309.26|3300.56|3309.39|3300.69|3308.24|3299.54|35
1631357020000|2021-09-11 10:43:40|3309.27|3300.57|3309.52|3300.82|3310.13|3301.43|3309.03|3300.33|35
1631357030000|2021-09-11 10:43:50|3309.85|3301.15|3309.73|3301.03|3310|3301.3|3309.36|3300.66|37
1631357040000|2021-09-11 10:44:00|3309.96|3301.26|3310.39|3301.69|3310.74|3302.04|3309.96|3301.26|31
1631357050000|2021-09-11 10:44:10|3310.38|3301.68|3310.46|3301.76|3311.22|3302.52|3310.18|3301.48|28
1631357060000|2021-09-11 10:44:20|3310.44|3301.74|3310.83|3302.13|3311.12|3302.42|3310.4|3301.7|34
1631357070000|2021-09-11 10:44:30|3310.88|3302.18|3311.67|3302.97|3311.79|3303.09|3310.62|3301.92|37
1631357080000|2021-09-11 10:44:40|3311.75|3303.05|3312.55|3303.85|3312.85|3304.15|3311.75|3303.05|35
1631357090000|2021-09-11 10:44:50|3312.54|3303.84|3313.33|3304.63|3313.39|3304.69|3312.46|3303.76|31
1631357100000|2021-09-11 10:45:00|3313.34|3304.64|3313.53|3304.83|3313.53|3304.83|3313.12|3304.42|28
1631357110000|2021-09-11 10:45:10|3313.54|3304.84|3310.41|3301.71|3313.54|3304.84|3310.36|3301.66|35
1631357120000|2021-09-11 10:45:20|3310.49|3301.79|3307.59|3298.89|3310.49|3301.79|3307.58|3298.88|38
1631357130000|2021-09-11 10:45:30|3307.66|3298.96|3306.22|3297.52|3309.22|3300.52|3306.07|3297.37|37
1631357140000|2021-09-11 10:45:40|3306.18|3297.48|3305.32|3296.62|3306.56|3297.86|3305.31|3296.61|34
1631357150000|2021-09-11 10:45:50|3305.21|3296.51|3305.73|3297.03|3306.57|3297.87|3305.21|3296.51|39
1631357160000|2021-09-11 10:46:00|3305.68|3296.98|3305.31|3296.61|3305.75|3297.05|3305.3|3296.6|35
1631357170000|2021-09-11 10:46:10|3305.29|3296.59|3305.69|3296.99|3305.79|3297.09|3305.29|3296.59|32
1631357180000|2021-09-11 10:46:20|3305.7|3297|3305.65|3296.95|3305.74|3297.04|3305.58|3296.88|27
1631357190000|2021-09-11 10:46:30|3305.61|3296.91|3304.91|3296.21|3305.66|3296.96|3304.78|3296.08|37
1631357200000|2021-09-11 10:46:40|3304.89|3296.19|3304.42|3295.72|3304.9|3296.2|3304.21|3295.51|24
1631357210000|2021-09-11 10:46:50|3304.2|3295.5|3303.98|3295.28|3304.63|3295.93|3303.96|3295.26|32
1631357220000|2021-09-11 10:47:00|3304|3295.3|3304.42|3295.72|3304.43|3295.73|3303.9|3295.2|33
1631357230000|2021-09-11 10:47:10|3304.5|3295.8|3304.56|3295.86|3304.6|3295.9|3304.2|3295.5|32
1631357240000|2021-09-11 10:47:20|3304.55|3295.85|3302.4|3293.7|3304.55|3295.85|3302.29|3293.59|31
1631357250000|2021-09-11 10:47:30|3302.51|3293.81|3302.91|3294.21|3303.03|3294.33|3302.07|3293.37|37
1631357260000|2021-09-11 10:47:40|3302.89|3294.19|3302.08|3293.38|3302.89|3294.19|3302.08|3293.38|32
1631357270000|2021-09-11 10:47:50|3302|3293.3|3301.36|3292.66|3302.05|3293.35|3301.36|3292.66|26
1631357280000|2021-09-11 10:48:00|3301.37|3292.67|3301.39|3292.69|3302.2|3293.5|3301.31|3292.61|35
1631357290000|2021-09-11 10:48:10|3301.4|3292.7|3300.96|3292.26|3301.4|3292.7|3300.93|3292.23|29
1631357300000|2021-09-11 10:48:20|3300.91|3292.21|3302.28|3293.58|3302.28|3293.58|3300.91|3292.21|37
1631357310000|2021-09-11 10:48:30|3302.29|3293.59|3302.19|3293.49|3302.29|3293.59|3301.95|3293.25|29
1631357320000|2021-09-11 10:48:40|3302.18|3293.48|3302.3|3293.6|3302.3|3293.6|3302.04|3293.34|34
1631357330000|2021-09-11 10:48:50|3302.32|3293.62|3302.25|3293.55|3302.33|3293.63|3302.16|3293.46|29
1631357340000|2021-09-11 10:49:00|3302.28|3293.58|3304.75|3296.05|3304.82|3296.12|3302.27|3293.57|34
1631357350000|2021-09-11 10:49:10|3304.77|3296.07|3307.04|3298.34|3307.04|3298.34|3304.77|3296.07|34
1631357360000|2021-09-11 10:49:20|3307.13|3298.43|3307.33|3298.63|3307.33|3298.63|3307.07|3298.37|33
1631357370000|2021-09-11 10:49:30|3307.35|3298.65|3307.94|3299.24|3307.94|3299.24|3307.14|3298.44|29
1631357380000|2021-09-11 10:49:40|3307.95|3299.25|3307.66|3298.96|3308.35|3299.65|3307.64|3298.94|32
1631357390000|2021-09-11 10:49:50|3307.61|3298.91|3307.77|3299.07|3307.89|3299.19|3307.52|3298.82|24
1631357400000|2021-09-11 10:50:00|3307.75|3299.05|3307.88|3299.18|3307.92|3299.22|3307.69|3298.99|27
1631357410000|2021-09-11 10:50:10|3307.89|3299.19|3307.75|3299.05|3307.95|3299.25|3307.74|3299.04|24
1631357420000|2021-09-11 10:50:20|3307.76|3299.06|3306.26|3297.56|3307.76|3299.06|3306.24|3297.54|22
1631357430000|2021-09-11 10:50:30|3306.27|3297.57|3305.57|3296.87|3306.3|3297.6|3305.56|3296.86|26
1631357440000|2021-09-11 10:50:40|3305.62|3296.92|3303.73|3295.03|3305.63|3296.93|3303.7|3295|32
1631357450000|2021-09-11 10:50:50|3303.69|3294.99|3302.83|3294.13|3303.84|3295.14|3302.81|3294.11|35
1631357460000|2021-09-11 10:51:00|3302.81|3294.11|3304.35|3295.65|3304.35|3295.65|3302.8|3294.1|31
1631357470000|2021-09-11 10:51:10|3304.4|3295.7|3304.84|3296.14|3305.26|3296.56|3304.4|3295.7|25
1631357480000|2021-09-11 10:51:20|3304.8|3296.1|3305.19|3296.49|3305.37|3296.67|3304.69|3295.99|27
1631357490000|2021-09-11 10:51:30|3305.18|3296.48|3304.57|3295.87|3305.18|3296.48|3304.53|3295.83|25
1631357500000|2021-09-11 10:51:40|3304.56|3295.86|3303.92|3295.22|3304.59|3295.89|3303.81|3295.11|33
1631357510000|2021-09-11 10:51:50|3303.91|3295.21|3304.94|3296.24|3305.07|3296.37|3303.84|3295.14|27
1631357520000|2021-09-11 10:52:00|3304.95|3296.25|3306.24|3297.54|3306.24|3297.54|3304.75|3296.05|33
1631357530000|2021-09-11 10:52:10|3306.21|3297.51|3307.96|3299.26|3308.01|3299.31|3306.19|3297.49|28
1631357540000|2021-09-11 10:52:20|3307.93|3299.23|3308.27|3299.57|3308.34|3299.64|3307.91|3299.21|30
1631357550000|2021-09-11 10:52:30|3308.28|3299.58|3306.63|3297.93|3308.51|3299.81|3306.63|3297.93|36
1631357560000|2021-09-11 10:52:40|3306.66|3297.96|3306.63|3297.93|3307.1|3298.4|3306.63|3297.93|36
1631357570000|2021-09-11 10:52:50|3306.58|3297.88|3306.51|3297.81|3306.65|3297.95|3306.31|3297.61|34
1631357580000|2021-09-11 10:53:00|3306.66|3297.96|3307.59|3298.89|3308.14|3299.44|3306.66|3297.96|32
1631357590000|2021-09-11 10:53:10|3307.65|3298.95|3307.54|3298.84|3307.67|3298.97|3307.32|3298.62|28
1631357600000|2021-09-11 10:53:20|3307.58|3298.88|3306.95|3298.25|3307.67|3298.97|3306.95|3298.25|27
1631357610000|2021-09-11 10:53:30|3306.7|3298|3309.91|3301.21|3309.91|3301.21|3306.45|3297.75|28
1631357620000|2021-09-11 10:53:40|3310.87|3302.17|3310.13|3301.43|3313.14|3304.44|3310.13|3301.43|40
1631357630000|2021-09-11 10:53:50|3310.15|3301.45|3308.53|3299.83|3310.15|3301.45|3307.85|3299.15|39
1631357640000|2021-09-11 10:54:00|3308.66|3299.96|3310.67|3301.97|3310.67|3301.97|3308.48|3299.78|33
1631357650000|2021-09-11 10:54:10|3310.95|3302.25|3311.9|3303.2|3312.05|3303.35|3310.95|3302.25|34
1631357660000|2021-09-11 10:54:20|3311.91|3303.21|3312.79|3304.09|3313.49|3304.79|3311.91|3303.21|28
1631357670000|2021-09-11 10:54:30|3312.88|3304.18|3312.4|3303.7|3312.95|3304.25|3311.98|3303.28|36
1631357680000|2021-09-11 10:54:40|3312.51|3303.81|3313.66|3304.96|3313.7|3305|3312.35|3303.65|35
1631357690000|2021-09-11 10:54:50|3313.62|3304.92|3313.83|3305.13|3313.97|3305.27|3313.62|3304.92|32
1631357700000|2021-09-11 10:55:00|3313.9|3305.2|3314.24|3305.54|3314.31|3305.61|3313.89|3305.19|35
1631357710000|2021-09-11 10:55:10|3314.23|3305.53|3313.82|3305.12|3314.74|3306.04|3313.43|3304.73|36
1631357720000|2021-09-11 10:55:20|3313.86|3305.16|3314.32|3305.62|3314.46|3305.76|3313.01|3304.31|37
1631357730000|2021-09-11 10:55:30|3314.3|3305.6|3313.53|3304.83|3314.42|3305.72|3313.18|3304.48|35
1631357740000|2021-09-11 10:55:40|3313.52|3304.82|3313.33|3304.63|3313.52|3304.82|3313.1|3304.4|35
1631357750000|2021-09-11 10:55:50|3313.42|3304.72|3313.3|3304.6|3313.43|3304.73|3313.19|3304.49|28
1631357760000|2021-09-11 10:56:00|3313.31|3304.61|3312.41|3303.71|3313.45|3304.75|3312.41|3303.71|30
1631357770000|2021-09-11 10:56:10|3311.87|3303.17|3311.55|3302.85|3311.87|3303.17|3311.4|3302.7|30
1631357780000|2021-09-11 10:56:20|3311.51|3302.81|3311.62|3302.92|3311.74|3303.04|3311.39|3302.69|32
1631357790000|2021-09-11 10:56:30|3311.59|3302.89|3313.65|3304.95|3313.65|3304.95|3311.52|3302.82|26
1631357800000|2021-09-11 10:56:40|3313.64|3304.94|3312.78|3304.08|3313.96|3305.26|3312.26|3303.56|32
1631357810000|2021-09-11 10:56:50|3312.81|3304.11|3313.07|3304.37|3313.31|3304.61|3312.45|3303.75|39
1631357820000|2021-09-11 10:57:00|3313.16|3304.46|3313.25|3304.55|3313.67|3304.97|3313.16|3304.46|32
1631357830000|2021-09-11 10:57:10|3313.24|3304.54|3312.88|3304.18|3313.27|3304.57|3312.88|3304.18|28
1631357840000|2021-09-11 10:57:20|3312.92|3304.22|3312.43|3303.73|3312.92|3304.22|3312.43|3303.73|26
1631357850000|2021-09-11 10:57:30|3312.52|3303.82|3310.43|3301.73|3312.52|3303.82|3310.43|3301.73|34
1631357860000|2021-09-11 10:57:40|3310.32|3301.62|3311.22|3302.52|3311.22|3302.52|3309.9|3301.2|32
1631357870000|2021-09-11 10:57:50|3311.19|3302.49|3309.95|3301.25|3311.41|3302.71|3309.95|3301.25|35
1631357880000|2021-09-11 10:58:00|3310.03|3301.33|3310.52|3301.82|3310.57|3301.87|3309.84|3301.14|30
1631357890000|2021-09-11 10:58:10|3310.53|3301.83|3312.21|3303.51|3312.51|3303.81|3310.53|3301.83|37
1631357900000|2021-09-11 10:58:20|3312.17|3303.47|3312.55|3303.85|3312.65|3303.95|3312.13|3303.43|22
1631357910000|2021-09-11 10:58:30|3312.57|3303.87|3313.06|3304.36|3313.06|3304.36|3312.38|3303.68|30
1631357920000|2021-09-11 10:58:40|3313.6|3304.9|3313.59|3304.89|3313.73|3305.03|3313.48|3304.78|33
1631357930000|2021-09-11 10:58:50|3313.56|3304.86|3313.42|3304.72|3313.56|3304.86|3313.34|3304.64|26
1631357940000|2021-09-11 10:59:00|3313.09|3304.39|3311.44|3302.74|3313.09|3304.39|3311.44|3302.74|38
1631357950000|2021-09-11 10:59:10|3311.42|3302.72|3310.62|3301.92|3311.73|3303.03|3310.59|3301.89|34
1631357960000|2021-09-11 10:59:20|3310.67|3301.97|3311.84|3303.14|3311.84|3303.14|3310.67|3301.97|27
1631357970000|2021-09-11 10:59:30|3311.85|3303.15|3311.94|3303.24|3312.07|3303.37|3311.73|3303.03|32
1631357980000|2021-09-11 10:59:40|3311.88|3303.18|3313.12|3304.42|3313.12|3304.42|3311.88|3303.18|30
1631357990000|2021-09-11 10:59:50|3313.09|3304.39|3313.03|3304.33|3313.19|3304.49|3312.75|3304.05|35
1631358000000|2021-09-11 11:00:00|3313|3304.3|3313.18|3304.48|3313.94|3305.24|3312.88|3304.18|35
1631358010000|2021-09-11 11:00:10|3313.17|3304.47|3314.04|3305.34|3314.1|3305.4|3313.17|3304.47|31
1631358020000|2021-09-11 11:00:20|3314|3305.3|3314.11|3305.41|3314.17|3305.47|3313.99|3305.29|23
1631358030000|2021-09-11 11:00:30|3314.1|3305.4|3314.39|3305.69|3314.5|3305.8|3314.01|3305.31|19
1631358040000|2021-09-11 11:00:40|3314.35|3305.65|3313.8|3305.1|3314.52|3305.82|3313.8|3305.1|24
1631358050000|2021-09-11 11:00:50|3313.79|3305.09|3314.71|3306.01|3314.73|3306.03|3313.79|3305.09|29
1631358060000|2021-09-11 11:01:00|3314.75|3306.05|3314.75|3306.05|3314.82|3306.12|3314.7|3306|18
1631358070000|2021-09-11 11:01:10|3314.72|3306.02|3315.18|3306.48|3316|3307.3|3314.72|3306.02|24
1631358080000|2021-09-11 11:01:20|3315.15|3306.45|3315.76|3307.06|3315.83|3307.13|3314.47|3305.77|35
1631358090000|2021-09-11 11:01:30|3315.77|3307.07|3315.1|3306.4|3315.83|3307.13|3315.02|3306.32|24
1631358100000|2021-09-11 11:01:40|3315.08|3306.38|3315.01|3306.31|3315.11|3306.41|3314.98|3306.28|18
1631358110000|2021-09-11 11:01:50|3315|3306.3|3313.8|3305.1|3315.08|3306.38|3313.79|3305.09|25
1631358120000|2021-09-11 11:02:00|3313.81|3305.11|3311.79|3303.09|3313.84|3305.14|3311.44|3302.74|33
1631358130000|2021-09-11 11:02:10|3311.77|3303.07|3311.06|3302.36|3311.77|3303.07|3310.64|3301.94|38
1631358140000|2021-09-11 11:02:20|3311.03|3302.33|3310.56|3301.86|3311.04|3302.34|3310.36|3301.66|28
1631358150000|2021-09-11 11:02:30|3310.6|3301.9|3311.46|3302.76|3311.95|3303.25|3310.55|3301.85|32
1631358160000|2021-09-11 11:02:40|3311.29|3302.59|3309.36|3300.66|3311.69|3302.99|3309.16|3300.46|37
1631358170000|2021-09-11 11:02:50|3309.05|3300.35|3307.8|3299.1|3309.12|3300.42|3307.68|3298.98|38
1631358180000|2021-09-11 11:03:00|3307.76|3299.06|3306.4|3297.7|3307.79|3299.09|3306.37|3297.67|32
1631358190000|2021-09-11 11:03:10|3306.33|3297.63|3307.72|3299.02|3307.72|3299.02|3306.31|3297.61|39
1631358200000|2021-09-11 11:03:20|3307.63|3298.93|3308.12|3299.42|3308.39|3299.69|3307.63|3298.93|37
1631358210000|2021-09-11 11:03:30|3307.95|3299.25|3308.84|3300.14|3309.53|3300.83|3307.93|3299.23|32
1631358220000|2021-09-11 11:03:40|3308.86|3300.16|3308.93|3300.23|3309.18|3300.48|3308.79|3300.09|39
1631358230000|2021-09-11 11:03:50|3308.89|3300.19|3308.1|3299.4|3309.05|3300.35|3307.48|3298.78|33
1631358240000|2021-09-11 11:04:00|3308.12|3299.42|3309.13|3300.43|3309.13|3300.43|3307.7|3299|39
1631358250000|2021-09-11 11:04:10|3309.11|3300.41|3310.51|3301.81|3310.79|3302.09|3309.11|3300.41|38
1631358260000|2021-09-11 11:04:20|3310.4|3301.7|3309.79|3301.09|3310.55|3301.85|3309.75|3301.05|33
1631358270000|2021-09-11 11:04:30|3309.89|3301.19|3308.77|3300.07|3309.93|3301.23|3308.56|3299.86|36
1631358280000|2021-09-11 11:04:40|3308.86|3300.16|3309.11|3300.41|3309.11|3300.41|3308.71|3300.01|32
1631358290000|2021-09-11 11:04:50|3309.13|3300.43|3308.66|3299.96|3309.48|3300.78|3308.33|3299.63|30
1631358300000|2021-09-11 11:05:00|3308.67|3299.97|3309.06|3300.36|3309.39|3300.69|3308.67|3299.97|31
1631358310000|2021-09-11 11:05:10|3309.05|3300.35|3308.51|3299.81|3309.06|3300.36|3308.46|3299.76|31
1631358320000|2021-09-11 11:05:20|3308.49|3299.79|3308.3|3299.6|3308.66|3299.96|3308.3|3299.6|31
1631358330000|2021-09-11 11:05:30|3308.31|3299.61|3306.7|3298|3308.31|3299.61|3306.69|3297.99|23
1631358340000|2021-09-11 11:05:40|3306.72|3298.02|3306.33|3297.63|3306.74|3298.04|3306.33|3297.63|28
1631358350000|2021-09-11 11:05:50|3306.07|3297.37|3305.25|3296.55|3306.07|3297.37|3304.94|3296.24|36
1631358360000|2021-09-11 11:06:00|3305.2|3296.5|3305.1|3296.4|3305.24|3296.54|3304.29|3295.59|32
1631358370000|2021-09-11 11:06:10|3305.05|3296.35|3305.28|3296.58|3307.01|3298.31|3305.05|3296.35|37
1631358380000|2021-09-11 11:06:20|3305.27|3296.57|3307.08|3298.38|3307.61|3298.91|3305.27|3296.57|36
1631358390000|2021-09-11 11:06:30|3307.07|3298.37|3306.8|3298.1|3307.34|3298.64|3306.77|3298.07|37
1631358400000|2021-09-11 11:06:40|3306.79|3298.09|3306.9|3298.2|3306.93|3298.23|3306.73|3298.03|25
1631358410000|2021-09-11 11:06:50|3306.93|3298.23|3307.07|3298.37|3307.24|3298.54|3306.4|3297.7|29
1631358420000|2021-09-11 11:07:00|3307.08|3298.38|3305.97|3297.27|3307.08|3298.38|3305.89|3297.19|34
1631358430000|2021-09-11 11:07:10|3305.89|3297.19|3304.95|3296.25|3305.94|3297.24|3304.93|3296.23|32
1631358440000|2021-09-11 11:07:20|3304.86|3296.16|3304.25|3295.55|3305.09|3296.39|3304.12|3295.42|33
1631358450000|2021-09-11 11:07:30|3304.23|3295.53|3303.52|3294.82|3304.23|3295.53|3303.23|3294.53|35
1631358460000|2021-09-11 11:07:40|3303.57|3294.87|3304.08|3295.38|3305.16|3296.46|3303.45|3294.75|38
1631358470000|2021-09-11 11:07:50|3304.18|3295.48|3304.38|3295.68|3305.03|3296.33|3304.18|3295.48|37
1631358480000|2021-09-11 11:08:00|3304.32|3295.62|3304.81|3296.11|3304.81|3296.11|3303.83|3295.13|32
1631358490000|2021-09-11 11:08:10|3304.68|3295.98|3303.64|3294.94|3304.77|3296.07|3303.64|3294.94|36
1631358500000|2021-09-11 11:08:20|3303.67|3294.97|3302.2|3293.5|3303.67|3294.97|3302.2|3293.5|28
1631358510000|2021-09-11 11:08:30|3302.23|3293.53|3301.25|3292.55|3302.39|3293.69|3301.21|3292.51|34
1631358520000|2021-09-11 11:08:40|3301.26|3292.56|3301.26|3292.56|3301.96|3293.26|3301.18|3292.48|36
1631358530000|2021-09-11 11:08:50|3301.27|3292.57|3300.66|3291.96|3301.27|3292.57|3300.66|3291.96|29
1631358540000|2021-09-11 11:09:00|3300.69|3291.99|3301.68|3292.98|3301.94|3293.24|3300.51|3291.81|32
1631358550000|2021-09-11 11:09:10|3301.73|3293.03|3301.3|3292.6|3301.77|3293.07|3300.9|3292.2|34
1631358560000|2021-09-11 11:09:20|3301.28|3292.58|3300.76|3292.06|3301.38|3292.68|3300.61|3291.91|29
1631358570000|2021-09-11 11:09:30|3300.58|3291.88|3298.79|3290.09|3300.58|3291.88|3298.77|3290.07|31
1631358580000|2021-09-11 11:09:40|3298.71|3290.01|3297.61|3288.91|3298.73|3290.03|3297.31|3288.61|33
1631358590000|2021-09-11 11:09:50|3298.07|3289.37|3298.16|3289.46|3298.45|3289.75|3297.33|3288.63|36
1631358600000|2021-09-11 11:10:00|3298.14|3289.44|3300.55|3291.85|3300.55|3291.85|3298.07|3289.37|36
1631358610000|2021-09-11 11:10:10|3300.58|3291.88|3301.17|3292.47|3301.17|3292.47|3300.51|3291.81|32
1631358620000|2021-09-11 11:10:20|3301.18|3292.48|3301.64|3292.94|3301.64|3292.94|3301.18|3292.48|35
1631358630000|2021-09-11 11:10:30|3301.66|3292.96|3299.63|3290.93|3301.82|3293.12|3299.53|3290.83|37
1631358640000|2021-09-11 11:10:40|3299.64|3290.94|3300.01|3291.31|3300.05|3291.35|3298.65|3289.95|37
1631358650000|2021-09-11 11:10:50|3299.84|3291.14|3299.64|3290.94|3299.84|3291.14|3299.54|3290.84|29
1631358660000|2021-09-11 11:11:00|3299.57|3290.87|3299.5|3290.8|3299.6|3290.9|3299.47|3290.77|26
1631358670000|2021-09-11 11:11:10|3299.49|3290.79|3298.88|3290.18|3299.52|3290.82|3298.81|3290.11|27
1631358680000|2021-09-11 11:11:20|3298.87|3290.17|3299.73|3291.03|3300.17|3291.47|3298.87|3290.17|35
1631358690000|2021-09-11 11:11:30|3299.71|3291.01|3302.17|3293.47|3302.91|3294.21|3299.71|3291.01|38
1631358700000|2021-09-11 11:11:40|3302.09|3293.39|3302.63|3293.93|3302.8|3294.1|3302.09|3293.39|36
1631358710000|2021-09-11 11:11:50|3302.6|3293.9|3303.35|3294.65|3303.79|3295.09|3302.6|3293.9|35
1631358720000|2021-09-11 11:12:00|3303.34|3294.64|3304.34|3295.64|3304.47|3295.77|3303.14|3294.44|35
1631358730000|2021-09-11 11:12:10|3304.28|3295.58|3303.19|3294.49|3304.5|3295.8|3303.15|3294.45|36
1631358740000|2021-09-11 11:12:20|3303.2|3294.5|3301.96|3293.26|3303.2|3294.5|3301.95|3293.25|34
1631358750000|2021-09-11 11:12:30|3301.78|3293.08|3300.36|3291.66|3302.02|3293.32|3300.27|3291.57|32
1631358760000|2021-09-11 11:12:40|3300.35|3291.65|3300.29|3291.59|3300.35|3291.65|3299.92|3291.22|33
1631358770000|2021-09-11 11:12:50|3300.24|3291.54|3302.61|3293.91|3302.71|3294.01|3300.23|3291.53|40
1631358780000|2021-09-11 11:13:00|3302.6|3293.9|3303.83|3295.13|3303.83|3295.13|3302.41|3293.71|38
1631358790000|2021-09-11 11:13:10|3303.79|3295.09|3302.47|3293.77|3303.8|3295.1|3302.47|3293.77|25
1631358800000|2021-09-11 11:13:20|3302.33|3293.63|3303.38|3294.68|3303.81|3295.11|3301.09|3292.39|39
1631358810000|2021-09-11 11:13:30|3303.37|3294.67|3303.44|3294.74|3303.6|3294.9|3303.36|3294.66|31
1631358820000|2021-09-11 11:13:40|3303.43|3294.73|3302.29|3293.59|3303.47|3294.77|3301.68|3292.98|36
1631358830000|2021-09-11 11:13:50|3302.26|3293.56|3301.79|3293.09|3302.36|3293.66|3301.79|3293.09|37
1631358840000|2021-09-11 11:14:00|3301.81|3293.11|3301.65|3292.95|3301.83|3293.13|3301.62|3292.92|27
1631358850000|2021-09-11 11:14:10|3301.7|3293|3301.64|3292.94|3301.8|3293.1|3301.64|3292.94|27
1631358860000|2021-09-11 11:14:20|3301.55|3292.85|3299.6|3290.9|3301.65|3292.95|3299.2|3290.5|31
1631358870000|2021-09-11 11:14:30|3299.66|3290.96|3299.79|3291.09|3300.1|3291.4|3299.5|3290.8|31
1631358880000|2021-09-11 11:14:40|3299.85|3291.15|3298.54|3289.84|3300.21|3291.51|3298.41|3289.71|32
1631358890000|2021-09-11 11:14:50|3298.55|3289.85|3297.49|3288.79|3299.26|3290.56|3297.44|3288.74|32
1631358900000|2021-09-11 11:15:00|3297.48|3288.78|3297.96|3289.26|3298.15|3289.45|3297.31|3288.61|33
1631358910000|2021-09-11 11:15:10|3297.95|3289.25|3298.89|3290.19|3298.89|3290.19|3297.83|3289.13|36
1631358920000|2021-09-11 11:15:20|3298.86|3290.16|3299.36|3290.66|3299.58|3290.88|3298.53|3289.83|36
1631358930000|2021-09-11 11:15:30|3299.31|3290.61|3299.72|3291.02|3299.77|3291.07|3299.31|3290.61|34
1631358940000|2021-09-11 11:15:40|3299.81|3291.11|3299.63|3290.93|3299.85|3291.15|3299.19|3290.49|39
1631358950000|2021-09-11 11:15:50|3299.62|3290.92|3298.37|3289.67|3299.62|3290.92|3298.16|3289.46|33
1631358960000|2021-09-11 11:16:00|3298.38|3289.68|3299.75|3291.05|3299.79|3291.09|3298.06|3289.36|35
1631358970000|2021-09-11 11:16:10|3299.74|3291.04|3298.3|3289.6|3299.88|3291.18|3298.2|3289.5|30
1631358980000|2021-09-11 11:16:20|3298.34|3289.64|3298.66|3289.96|3299.4|3290.7|3298.34|3289.64|38
1631358990000|2021-09-11 11:16:30|3298.6|3289.9|3298.67|3289.97|3298.71|3290.01|3298.6|3289.9|25
1631359000000|2021-09-11 11:16:40|3298.7|3290|3298.68|3289.98|3298.7|3290|3298.63|3289.93|30
1631359010000|2021-09-11 11:16:50|3298.69|3289.99|3298.47|3289.77|3298.69|3289.99|3297.79|3289.09|33
1631359020000|2021-09-11 11:17:00|3298.37|3289.67|3297.99|3289.29|3298.37|3289.67|3297.87|3289.17|31
1631359030000|2021-09-11 11:17:10|3298.04|3289.34|3298.09|3289.39|3298.18|3289.48|3298|3289.3|30
1631359040000|2021-09-11 11:17:20|3298.07|3289.37|3297.88|3289.18|3298.12|3289.42|3297.87|3289.17|32
1631359050000|2021-09-11 11:17:30|3297.95|3289.25|3298.26|3289.56|3298.41|3289.71|3297.9|3289.2|32
1631359060000|2021-09-11 11:17:40|3298.24|3289.54|3297.88|3289.18|3298.24|3289.54|3297.87|3289.17|36
1631359070000|2021-09-11 11:17:50|3297.72|3289.02|3297.36|3288.66|3297.72|3289.02|3297.28|3288.58|33
1631359080000|2021-09-11 11:18:00|3297.38|3288.68|3296.06|3287.36|3297.57|3288.87|3296.01|3287.31|29
1631359090000|2021-09-11 11:18:10|3295.63|3286.93|3295.49|3286.79|3295.68|3286.98|3293.8|3285.1|33
1631359100000|2021-09-11 11:18:20|3295.51|3286.81|3293.51|3284.81|3295.51|3286.81|3293.06|3284.36|38
1631359110000|2021-09-11 11:18:30|3293.52|3284.82|3292.15|3283.45|3293.52|3284.82|3291.69|3282.99|39
1631359120000|2021-09-11 11:18:40|3292.19|3283.49|3292.65|3283.95|3292.65|3283.95|3292.18|3283.48|36
1631359130000|2021-09-11 11:18:50|3292.96|3284.26|3291.86|3283.16|3293.45|3284.75|3291.86|3283.16|39
1631359140000|2021-09-11 11:19:00|3292.07|3283.37|3292.2|3283.5|3292.44|3283.74|3292.07|3283.37|32
1631359150000|2021-09-11 11:19:10|3292.17|3283.47|3289.8|3281.1|3292.31|3283.61|3289.8|3281.1|36
1631359160000|2021-09-11 11:19:20|3289.71|3281.01|3290.84|3282.14|3290.86|3282.16|3289.65|3280.95|38
1631359170000|2021-09-11 11:19:30|3290.8|3282.1|3290.52|3281.82|3291.1|3282.4|3290.37|3281.67|39
1631359180000|2021-09-11 11:19:40|3290.5|3281.8|3292.73|3284.03|3292.89|3284.19|3290.5|3281.8|39
1631359190000|2021-09-11 11:19:50|3292.76|3284.06|3292.74|3284.04|3292.83|3284.13|3292.63|3283.93|32
1631359200000|2021-09-11 11:20:00|3292.76|3284.06|3292.81|3284.11|3292.87|3284.17|3292.67|3283.97|33
1631359210000|2021-09-11 11:20:10|3293.1|3284.4|3293.19|3284.49|3293.51|3284.81|3293.1|3284.4|33
1631359220000|2021-09-11 11:20:20|3293.14|3284.44|3292.59|3283.89|3293.14|3284.44|3292.47|3283.77|39
1631359230000|2021-09-11 11:20:30|3292.61|3283.91|3292.63|3283.93|3292.7|3284|3292.6|3283.9|28
1631359240000|2021-09-11 11:20:40|3292.62|3283.92|3292.63|3283.93|3292.64|3283.94|3292.55|3283.85|23
1631359250000|2021-09-11 11:20:50|3292.61|3283.91|3292.89|3284.19|3292.95|3284.25|3292.61|3283.91|24
1631359260000|2021-09-11 11:21:00|3292.88|3284.18|3293.08|3284.38|3293.09|3284.39|3292.86|3284.16|30
1631359270000|2021-09-11 11:21:10|3293.07|3284.37|3292.4|3283.7|3293.22|3284.52|3292.4|3283.7|24
1631359280000|2021-09-11 11:21:20|3292.04|3283.34|3289.91|3281.21|3292.04|3283.34|3289.83|3281.13|34
1631359290000|2021-09-11 11:21:30|3289.9|3281.2|3289.26|3280.56|3291.47|3282.77|3289.26|3280.56|35
1631359300000|2021-09-11 11:21:40|3289.25|3280.55|3289|3280.3|3289.25|3280.55|3288.63|3279.93|28
1631359310000|2021-09-11 11:21:50|3288.93|3280.23|3292.02|3283.32|3292.34|3283.64|3288.87|3280.17|39
1631359320000|2021-09-11 11:22:00|3291.93|3283.23|3292.49|3283.79|3292.66|3283.96|3291.87|3283.17|37
1631359330000|2021-09-11 11:22:10|3292.5|3283.8|3290.45|3281.75|3293.07|3284.37|3290.45|3281.75|36
1631359340000|2021-09-11 11:22:20|3290.48|3281.78|3290.51|3281.81|3290.7|3282|3289.48|3280.78|35
1631359350000|2021-09-11 11:22:30|3290.52|3281.82|3290.41|3281.71|3290.64|3281.94|3290.41|3281.71|33
1631359360000|2021-09-11 11:22:40|3290.69|3281.99|3290.53|3281.83|3291.16|3282.46|3289.95|3281.25|34
1631359370000|2021-09-11 11:22:50|3290.54|3281.84|3290.1|3281.4|3290.54|3281.84|3290.09|3281.39|32
1631359380000|2021-09-11 11:23:00|3290.16|3281.46|3290.05|3281.35|3290.6|3281.9|3290.05|3281.35|28
1631359390000|2021-09-11 11:23:10|3290.06|3281.36|3289.49|3280.79|3290.06|3281.36|3289.42|3280.72|29
1631359400000|2021-09-11 11:23:20|3289.5|3280.8|3288.38|3279.68|3289.59|3280.89|3288.01|3279.31|35
1631359410000|2021-09-11 11:23:30|3288.31|3279.61|3288.27|3279.57|3288.89|3280.19|3287.67|3278.97|37
1631359420000|2021-09-11 11:23:40|3288.23|3279.53|3288.51|3279.81|3288.61|3279.91|3288.12|3279.42|34
1631359430000|2021-09-11 11:23:50|3288.61|3279.91|3288.04|3279.34|3288.96|3280.26|3287.88|3279.18|40
1631359440000|2021-09-11 11:24:00|3288.03|3279.33|3287.5|3278.8|3288.62|3279.92|3287.44|3278.74|36
1631359450000|2021-09-11 11:24:10|3287.65|3278.95|3287.61|3278.91|3287.79|3279.09|3287.38|3278.68|23
1631359460000|2021-09-11 11:24:20|3287.6|3278.9|3287.01|3278.31|3287.64|3278.94|3286.9|3278.2|34
1631359470000|2021-09-11 11:24:30|3287.02|3278.32|3287.13|3278.43|3287.17|3278.47|3286.93|3278.23|28
1631359480000|2021-09-11 11:24:40|3287.14|3278.44|3287.37|3278.67|3287.78|3279.08|3287.11|3278.41|33
1631359490000|2021-09-11 11:24:50|3287.41|3278.71|3287.08|3278.38|3288.02|3279.32|3287.07|3278.37|31
1631359500000|2021-09-11 11:25:00|3287.04|3278.34|3287.93|3279.23|3288.13|3279.43|3287|3278.3|35
1631359510000|2021-09-11 11:25:10|3287.91|3279.21|3289.59|3280.89|3289.59|3280.89|3287.82|3279.12|34
1631359520000|2021-09-11 11:25:20|3289.56|3280.86|3291.31|3282.61|3291.34|3282.64|3289.56|3280.86|37
1631359530000|2021-09-11 11:25:30|3291.33|3282.63|3291.52|3282.82|3291.64|3282.94|3290.86|3282.16|34
1631359540000|2021-09-11 11:25:40|3291.51|3282.81|3291.53|3282.83|3291.72|3283.02|3291.39|3282.69|32
1631359550000|2021-09-11 11:25:50|3291.54|3282.84|3291.02|3282.32|3291.54|3282.84|3290.91|3282.21|31
1631359560000|2021-09-11 11:26:00|3291.09|3282.39|3292.5|3283.8|3292.5|3283.8|3291.08|3282.38|36
1631359570000|2021-09-11 11:26:10|3292.41|3283.71|3291.77|3283.07|3292.55|3283.85|3291.72|3283.02|37
1631359580000|2021-09-11 11:26:20|3291.76|3283.06|3292.01|3283.31|3292.61|3283.91|3291.71|3283.01|30
1631359590000|2021-09-11 11:26:30|3291.98|3283.28|3292.76|3284.06|3292.76|3284.06|3291.75|3283.05|32
1631359600000|2021-09-11 11:26:40|3292.7|3284|3292.74|3284.04|3292.74|3284.04|3292.34|3283.64|30
1631359610000|2021-09-11 11:26:50|3292.77|3284.07|3290.96|3282.26|3292.89|3284.19|3290.89|3282.19|33
1631359620000|2021-09-11 11:27:00|3290.92|3282.22|3291.83|3283.13|3291.83|3283.13|3290.33|3281.63|31
1631359630000|2021-09-11 11:27:10|3291.85|3283.15|3292.5|3283.8|3292.61|3283.91|3291.82|3283.12|32
1631359640000|2021-09-11 11:27:20|3292.52|3283.82|3291|3282.3|3292.59|3283.89|3290.87|3282.17|36
1631359650000|2021-09-11 11:27:30|3290.87|3282.17|3290.95|3282.25|3291.08|3282.38|3290.61|3281.91|34
1631359660000|2021-09-11 11:27:40|3290.97|3282.27|3291.73|3283.03|3292.26|3283.56|3290.97|3282.27|36
1631359670000|2021-09-11 11:27:50|3291.74|3283.04|3292.6|3283.9|3292.69|3283.99|3291.46|3282.76|35
1631359680000|2021-09-11 11:28:00|3292.61|3283.91|3292.3|3283.6|3292.86|3284.16|3292.19|3283.49|35
1631359690000|2021-09-11 11:28:10|3292.24|3283.54|3291.23|3282.53|3292.24|3283.54|3290.97|3282.27|38
1631359700000|2021-09-11 11:28:20|3291.25|3282.55|3292.1|3283.4|3292.23|3283.53|3291.13|3282.43|34
1631359710000|2021-09-11 11:28:30|3292.11|3283.41|3291.62|3282.92|3292.11|3283.41|3291.53|3282.83|33
1631359720000|2021-09-11 11:28:40|3291.63|3282.93|3291.4|3282.7|3291.66|3282.96|3291.4|3282.7|33
1631359730000|2021-09-11 11:28:50|3291.38|3282.68|3293.54|3284.84|3293.54|3284.84|3291.34|3282.64|33
1631359740000|2021-09-11 11:29:00|3293.51|3284.81|3295.16|3286.46|3295.17|3286.47|3293.46|3284.76|37
1631359750000|2021-09-11 11:29:10|3295.15|3286.45|3296.96|3288.26|3297.01|3288.31|3295.1|3286.4|35
1631359760000|2021-09-11 11:29:20|3297.02|3288.32|3297.72|3289.02|3297.72|3289.02|3296.92|3288.22|30
1631359770000|2021-09-11 11:29:30|3297.75|3289.05|3297.88|3289.18|3298.04|3289.34|3297.33|3288.63|37
1631359780000|2021-09-11 11:29:40|3297.92|3289.22|3298.66|3289.96|3298.78|3290.08|3297.58|3288.88|35
1631359790000|2021-09-11 11:29:50|3298.67|3289.97|3298.91|3290.21|3298.94|3290.24|3298.56|3289.86|35
1631359800000|2021-09-11 11:30:00|3298.78|3290.08|3297.91|3289.21|3298.78|3290.08|3297.89|3289.19|28
1631359810000|2021-09-11 11:30:10|3297.88|3289.18|3298.74|3290.04|3298.77|3290.07|3297.74|3289.04|32
1631359820000|2021-09-11 11:30:20|3298.77|3290.07|3298.82|3290.12|3298.99|3290.29|3298.53|3289.83|26
1631359830000|2021-09-11 11:30:30|3298.87|3290.17|3299.64|3290.94|3299.87|3291.17|3298.84|3290.14|34
1631359840000|2021-09-11 11:30:40|3299.54|3290.84|3300.18|3291.48|3300.18|3291.48|3299.21|3290.51|33
1631359850000|2021-09-11 11:30:50|3300.19|3291.49|3301.7|3293|3301.7|3293|3300.12|3291.42|33
1631359860000|2021-09-11 11:31:00|3301.75|3293.05|3302.9|3294.2|3303.13|3294.43|3301.5|3292.8|33
1631359870000|2021-09-11 11:31:10|3302.93|3294.23|3303.63|3294.93|3303.66|3294.96|3302.93|3294.23|34
1631359880000|2021-09-11 11:31:20|3303.74|3295.04|3305.94|3297.24|3306.03|3297.33|3303.66|3294.96|32
1631359890000|2021-09-11 11:31:30|3306|3297.3|3306.35|3297.65|3306.38|3297.68|3305.96|3297.26|27
1631359900000|2021-09-11 11:31:40|3306.34|3297.64|3308.24|3299.54|3308.27|3299.57|3306.34|3297.64|36
1631359910000|2021-09-11 11:31:50|3308.25|3299.55|3308.77|3300.07|3308.79|3300.09|3307.88|3299.18|33
1631359920000|2021-09-11 11:32:00|3308.73|3300.03|3308.36|3299.66|3308.81|3300.11|3308.14|3299.44|38
1631359930000|2021-09-11 11:32:10|3308.37|3299.67|3305.78|3297.08|3308.42|3299.72|3305.46|3296.76|38
1631359940000|2021-09-11 11:32:20|3305.75|3297.05|3305.23|3296.53|3305.75|3297.05|3304.81|3296.11|34
1631359950000|2021-09-11 11:32:30|3305.24|3296.54|3304.99|3296.29|3305.28|3296.58|3304.83|3296.13|37
1631359960000|2021-09-11 11:32:40|3305.04|3296.34|3305.09|3296.39|3305.29|3296.59|3305.02|3296.32|31
1631359970000|2021-09-11 11:32:50|3305.12|3296.42|3305.27|3296.57|3305.3|3296.6|3304.98|3296.28|35
1631359980000|2021-09-11 11:33:00|3305.24|3296.54|3303.9|3295.2|3305.31|3296.61|3303.9|3295.2|33
1631359990000|2021-09-11 11:33:10|3303.92|3295.22|3303.19|3294.49|3303.92|3295.22|3302.16|3293.46|36
1631360000000|2021-09-11 11:33:20|3303.16|3294.46|3303.28|3294.58|3303.38|3294.68|3302.98|3294.28|38
1631360010000|2021-09-11 11:33:30|3303.09|3294.39|3304.23|3295.53|3304.26|3295.56|3302.63|3293.93|39
1631360020000|2021-09-11 11:33:40|3304.21|3295.51|3304.12|3295.42|3304.49|3295.79|3303.96|3295.26|33
1631360030000|2021-09-11 11:33:50|3304.08|3295.38|3304.21|3295.51|3304.36|3295.66|3303.98|3295.28|31
1631360040000|2021-09-11 11:34:00|3304.28|3295.58|3304.08|3295.38|3304.65|3295.95|3304.05|3295.35|29
1631360050000|2021-09-11 11:34:10|3304.04|3295.34|3304.55|3295.85|3304.59|3295.89|3304.04|3295.34|31
1631360060000|2021-09-11 11:34:20|3304.61|3295.91|3304.13|3295.43|3304.64|3295.94|3304.01|3295.31|23
1631360070000|2021-09-11 11:34:30|3304.12|3295.42|3302.81|3294.11|3304.12|3295.42|3302.16|3293.46|32
1631360080000|2021-09-11 11:34:40|3303.09|3294.39|3302.41|3293.71|3303.63|3294.93|3302.41|3293.71|37
1631360090000|2021-09-11 11:34:50|3302.46|3293.76|3302.24|3293.54|3302.65|3293.95|3301.59|3292.89|32
1631360100000|2021-09-11 11:35:00|3302.23|3293.53|3301.82|3293.12|3302.23|3293.53|3301.49|3292.79|33
1631360110000|2021-09-11 11:35:10|3301.8|3293.1|3301.95|3293.25|3302|3293.3|3301.74|3293.04|30
1631360120000|2021-09-11 11:35:20|3301.99|3293.29|3302.14|3293.44|3302.14|3293.44|3301.95|3293.25|22
1631360130000|2021-09-11 11:35:30|3302.08|3293.38|3301.94|3293.24|3302.14|3293.44|3301.94|3293.24|22
1631360140000|2021-09-11 11:35:40|3301.95|3293.25|3303.21|3294.51|3303.29|3294.59|3301.95|3293.25|23
1631360150000|2021-09-11 11:35:50|3303.13|3294.43|3303.47|3294.77|3303.56|3294.86|3303.06|3294.36|30
1631360160000|2021-09-11 11:36:00|3303.43|3294.73|3303.38|3294.68|3303.56|3294.86|3303.21|3294.51|31
1631360170000|2021-09-11 11:36:10|3303.41|3294.71|3303.64|3294.94|3303.64|3294.94|3303.41|3294.71|21
1631360180000|2021-09-11 11:36:20|3303.55|3294.85|3303.83|3295.13|3303.93|3295.23|3303.55|3294.85|31
1631360190000|2021-09-11 11:36:30|3303.8|3295.1|3303.97|3295.27|3303.98|3295.28|3303.78|3295.08|24
1631360200000|2021-09-11 11:36:40|3303.98|3295.28|3304.72|3296.02|3304.76|3296.06|3303.96|3295.26|26
1631360210000|2021-09-11 11:36:50|3304.73|3296.03|3304.74|3296.04|3304.83|3296.13|3304.51|3295.81|35
1631360220000|2021-09-11 11:37:00|3304.73|3296.03|3304.67|3295.97|3304.73|3296.03|3304.56|3295.86|28
1631360230000|2021-09-11 11:37:10|3304.65|3295.95|3305.07|3296.37|3305.07|3296.37|3304.65|3295.95|23
1631360240000|2021-09-11 11:37:20|3305.03|3296.33|3306.33|3297.63|3306.44|3297.74|3305.03|3296.33|33
1631360250000|2021-09-11 11:37:30|3306.35|3297.65|3305.52|3296.82|3306.48|3297.78|3305.36|3296.66|35
1631360260000|2021-09-11 11:37:40|3305.54|3296.84|3305.74|3297.04|3305.74|3297.04|3305.42|3296.72|32
1631360270000|2021-09-11 11:37:50|3305.75|3297.05|3305.13|3296.43|3305.77|3297.07|3305.13|3296.43|19
1631360280000|2021-09-11 11:38:00|3305.08|3296.38|3304.85|3296.15|3305.08|3296.38|3304.84|3296.14|33
1631360290000|2021-09-11 11:38:10|3304.87|3296.17|3304.9|3296.2|3305|3296.3|3304.85|3296.15|29
1631360300000|2021-09-11 11:38:20|3304.92|3296.22|3303.26|3294.56|3305.09|3296.39|3303.13|3294.43|28
1631360310000|2021-09-11 11:38:30|3303.25|3294.55|3303.97|3295.27|3303.97|3295.27|3303.14|3294.44|29
1631360320000|2021-09-11 11:38:40|3303.99|3295.29|3303.08|3294.38|3304.26|3295.56|3302.97|3294.27|29
1631360330000|2021-09-11 11:38:50|3303.06|3294.36|3300.47|3291.77|3303.12|3294.42|3300.47|3291.77|34
1631360340000|2021-09-11 11:39:00|3300.37|3291.67|3300.1|3291.4|3300.43|3291.73|3299.84|3291.14|29
1631360350000|2021-09-11 11:39:10|3300.13|3291.43|3299.33|3290.63|3300.13|3291.43|3299.33|3290.63|32
1631360360000|2021-09-11 11:39:20|3299.2|3290.5|3299.16|3290.46|3299.34|3290.64|3298.83|3290.13|32
1631360370000|2021-09-11 11:39:30|3299.15|3290.45|3298.8|3290.1|3299.26|3290.56|3298.73|3290.03|28
1631360380000|2021-09-11 11:39:40|3298.79|3290.09|3298.79|3290.09|3298.88|3290.18|3298.51|3289.81|35
1631360390000|2021-09-11 11:39:50|3298.74|3290.04|3296.41|3287.71|3298.77|3290.07|3296.4|3287.7|38
1631360400000|2021-09-11 11:40:00|3296.46|3287.76|3296.46|3287.76|3296.69|3287.99|3296.43|3287.73|27
1631360410000|2021-09-11 11:40:10|3296.47|3287.77|3295.32|3286.62|3296.47|3287.77|3295.17|3286.47|34
1631360420000|2021-09-11 11:40:20|3295.28|3286.58|3293.66|3284.96|3295.3|3286.6|3293.66|3284.96|32
1631360430000|2021-09-11 11:40:30|3293.49|3284.79|3295.85|3287.15|3295.97|3287.27|3293.38|3284.68|37
1631360440000|2021-09-11 11:40:40|3295.9|3287.2|3299.15|3290.45|3299.21|3290.51|3295.9|3287.2|33
1631360450000|2021-09-11 11:40:50|3299.17|3290.47|3299.06|3290.36|3299.37|3290.67|3298.91|3290.21|36
1631360460000|2021-09-11 11:41:00|3299.07|3290.37|3299.27|3290.57|3299.37|3290.67|3299.07|3290.37|25
1631360470000|2021-09-11 11:41:10|3299.28|3290.58|3298.88|3290.18|3299.31|3290.61|3298.88|3290.18|25
1631360480000|2021-09-11 11:41:20|3298.69|3289.99|3299.29|3290.59|3299.31|3290.61|3298.65|3289.95|31
1631360490000|2021-09-11 11:41:30|3299.42|3290.72|3301.24|3292.54|3301.78|3293.08|3299.42|3290.72|33
1631360500000|2021-09-11 11:41:40|3301.25|3292.55|3302.47|3293.77|3302.53|3293.83|3300.98|3292.28|36
1631360510000|2021-09-11 11:41:50|3302.43|3293.73|3302.47|3293.77|3302.47|3293.77|3302.31|3293.61|18
1631360520000|2021-09-11 11:42:00|3302.38|3293.68|3302.89|3294.19|3303|3294.3|3302.31|3293.61|33
1631360530000|2021-09-11 11:42:10|3302.91|3294.21|3304.2|3295.5|3304.22|3295.52|3302.88|3294.18|35
1631360540000|2021-09-11 11:42:20|3304.13|3295.43|3304.12|3295.42|3304.17|3295.47|3304.02|3295.32|22
1631360550000|2021-09-11 11:42:30|3304.06|3295.36|3306.37|3297.67|3306.37|3297.67|3304.06|3295.36|30
1631360560000|2021-09-11 11:42:40|3306.43|3297.73|3306.12|3297.42|3306.43|3297.73|3305.97|3297.27|28
1631360570000|2021-09-11 11:42:50|3306.54|3297.84|3307.57|3298.87|3307.6|3298.9|3306.54|3297.84|33
1631360580000|2021-09-11 11:43:00|3307.54|3298.84|3308.26|3299.56|3308.28|3299.58|3307.54|3298.84|30
1631360590000|2021-09-11 11:43:10|3308.28|3299.58|3308.49|3299.79|3308.49|3299.79|3308.07|3299.37|29
1631360600000|2021-09-11 11:43:20|3308.44|3299.74|3308.62|3299.92|3308.7|3300|3308.44|3299.74|29
1631360610000|2021-09-11 11:43:30|3308.61|3299.91|3308.04|3299.34|3308.89|3300.19|3308|3299.3|31
1631360620000|2021-09-11 11:43:40|3307.95|3299.25|3308.47|3299.77|3308.51|3299.81|3307.95|3299.25|25
1631360630000|2021-09-11 11:43:50|3308.51|3299.81|3308.09|3299.39|3308.51|3299.81|3308.09|3299.39|31
1631360640000|2021-09-11 11:44:00|3308.16|3299.46|3306.83|3298.13|3308.21|3299.51|3306.83|3298.13|37
1631360650000|2021-09-11 11:44:10|3306.45|3297.75|3305.34|3296.64|3306.55|3297.85|3305.16|3296.46|33
1631360660000|2021-09-11 11:44:20|3305.33|3296.63|3306.18|3297.48|3306.25|3297.55|3305.27|3296.57|25
1631360670000|2021-09-11 11:44:30|3306.16|3297.46|3305.52|3296.82|3306.3|3297.6|3305.4|3296.7|29
1631360680000|2021-09-11 11:44:40|3305.56|3296.86|3303.33|3294.63|3306.01|3297.31|3303.33|3294.63|36
1631360690000|2021-09-11 11:44:50|3303.39|3294.69|3304.49|3295.79|3304.51|3295.81|3303.28|3294.58|31
1631360700000|2021-09-11 11:45:00|3304.43|3295.73|3303.33|3294.63|3304.43|3295.73|3303.33|3294.63|30
1631360710000|2021-09-11 11:45:10|3303.36|3294.66|3302.65|3293.95|3303.39|3294.69|3302.56|3293.86|28
1631360720000|2021-09-11 11:45:20|3302.66|3293.96|3302.69|3293.99|3302.76|3294.06|3302.64|3293.94|26
1631360730000|2021-09-11 11:45:30|3302.65|3293.95|3304.21|3295.51|3304.21|3295.51|3302.63|3293.93|30
1631360740000|2021-09-11 11:45:40|3304.09|3295.39|3305.97|3297.27|3305.97|3297.27|3303.97|3295.27|38
1631360750000|2021-09-11 11:45:50|3306.02|3297.32|3306.4|3297.7|3307|3298.3|3305.97|3297.27|35
1631360760000|2021-09-11 11:46:00|3306.26|3297.56|3306.13|3297.43|3306.26|3297.56|3305.56|3296.86|34
1631360770000|2021-09-11 11:46:10|3306.12|3297.42|3307.58|3298.88|3307.64|3298.94|3306.12|3297.42|36
1631360780000|2021-09-11 11:46:20|3307.6|3298.9|3308.08|3299.38|3308.29|3299.59|3307.5|3298.8|36
1631360790000|2021-09-11 11:46:30|3308.05|3299.35|3308.07|3299.37|3308.11|3299.41|3307.23|3298.53|35
1631360800000|2021-09-11 11:46:40|3308.04|3299.34|3308.52|3299.82|3308.67|3299.97|3308.01|3299.31|33
1631360810000|2021-09-11 11:46:50|3308.41|3299.71|3308.7|3300|3308.84|3300.14|3308.41|3299.71|31
1631360820000|2021-09-11 11:47:00|3308.62|3299.92|3309.12|3300.42|3309.27|3300.57|3308.57|3299.87|27
1631360830000|2021-09-11 11:47:10|3309.16|3300.46|3309.25|3300.55|3309.25|3300.55|3309.09|3300.39|26
1631360840000|2021-09-11 11:47:20|3309.26|3300.56|3306.93|3298.23|3309.26|3300.56|3306.85|3298.15|33
1631360850000|2021-09-11 11:47:30|3307.22|3298.52|3304.08|3295.38|3307.22|3298.52|3304.05|3295.35|31
1631360860000|2021-09-11 11:47:40|3304.06|3295.36|3304.75|3296.05|3304.95|3296.25|3304|3295.3|30
1631360870000|2021-09-11 11:47:50|3304.74|3296.04|3306.05|3297.35|3306.05|3297.35|3304.74|3296.04|29
1631360880000|2021-09-11 11:48:00|3306.08|3297.38|3304.28|3295.58|3306.55|3297.85|3304.28|3295.58|29
1631360890000|2021-09-11 11:48:10|3304.26|3295.56|3304.69|3295.99|3304.69|3295.99|3303.84|3295.14|35
1631360900000|2021-09-11 11:48:20|3304.7|3296|3305.96|3297.26|3306.01|3297.31|3304.7|3296|28
1631360910000|2021-09-11 11:48:30|3305.97|3297.27|3304.93|3296.23|3305.97|3297.27|3304.71|3296.01|36
1631360920000|2021-09-11 11:48:40|3304.85|3296.15|3303.57|3294.87|3304.85|3296.15|3303.35|3294.65|31
1631360930000|2021-09-11 11:48:50|3303.55|3294.85|3303.97|3295.27|3304.1|3295.4|3303.48|3294.78|34
1631360940000|2021-09-11 11:49:00|3304.26|3295.56|3305.39|3296.69|3305.42|3296.72|3304.05|3295.35|36
1631360950000|2021-09-11 11:49:10|3305.43|3296.73|3305.4|3296.7|3305.9|3297.2|3305.18|3296.48|33
1631360960000|2021-09-11 11:49:20|3305.52|3296.82|3305.73|3297.03|3305.73|3297.03|3305.18|3296.48|35
1631360970000|2021-09-11 11:49:30|3305.67|3296.97|3305.38|3296.68|3305.67|3296.97|3305.27|3296.57|35
1631360980000|2021-09-11 11:49:40|3305.44|3296.74|3305.37|3296.67|3305.44|3296.74|3305.2|3296.5|23
1631360990000|2021-09-11 11:49:50|3305.38|3296.68|3305.42|3296.72|3305.47|3296.77|3305.36|3296.66|20
1631361000000|2021-09-11 11:50:00|3305.47|3296.77|3305.35|3296.65|3305.49|3296.79|3305.3|3296.6|23
1631361010000|2021-09-11 11:50:10|3305.06|3296.36|3304.02|3295.32|3305.06|3296.36|3303.96|3295.26|28
1631361020000|2021-09-11 11:50:20|3304.01|3295.31|3304.25|3295.55|3304.38|3295.68|3303.7|3295|24
1631361030000|2021-09-11 11:50:30|3304.28|3295.58|3304.01|3295.31|3304.36|3295.66|3303.94|3295.24|29
1631361040000|2021-09-11 11:50:40|3304.02|3295.32|3304.3|3295.6|3304.54|3295.84|3303.88|3295.18|34
1631361050000|2021-09-11 11:50:50|3304.36|3295.66|3303.43|3294.73|3304.65|3295.95|3303.43|3294.73|36
1631361060000|2021-09-11 11:51:00|3303.48|3294.78|3303.35|3294.65|3303.58|3294.88|3303.24|3294.54|29
1631361070000|2021-09-11 11:51:10|3303.34|3294.64|3303.96|3295.26|3304.3|3295.6|3303.28|3294.58|34
1631361080000|2021-09-11 11:51:20|3303.97|3295.27|3303.32|3294.62|3304.03|3295.33|3303.26|3294.56|20
1631361090000|2021-09-11 11:51:30|3303.34|3294.64|3303.73|3295.03|3303.88|3295.18|3302.73|3294.03|31
1631361100000|2021-09-11 11:51:40|3303.5|3294.8|3302.71|3294.01|3303.5|3294.8|3302.65|3293.95|33
1631361110000|2021-09-11 11:51:50|3302.72|3294.02|3302.74|3294.04|3302.79|3294.09|3302.54|3293.84|20
1631361120000|2021-09-11 11:52:00|3302.68|3293.98|3301.53|3292.83|3302.77|3294.07|3301.19|3292.49|35
1631361130000|2021-09-11 11:52:10|3301.52|3292.82|3300.71|3292.01|3302.4|3293.7|3300.71|3292.01|34
1631361140000|2021-09-11 11:52:20|3300.63|3291.93|3299.6|3290.9|3300.63|3291.93|3299.56|3290.86|34
1631361150000|2021-09-11 11:52:30|3299.59|3290.89|3299.66|3290.96|3299.71|3291.01|3299.55|3290.85|29
1631361160000|2021-09-11 11:52:40|3299.63|3290.93|3299.82|3291.12|3300.35|3291.65|3299.52|3290.82|27
1631361170000|2021-09-11 11:52:50|3299.78|3291.08|3299.62|3290.92|3299.84|3291.14|3299.6|3290.9|27
1631361180000|2021-09-11 11:53:00|3299.6|3290.9|3300.23|3291.53|3300.35|3291.65|3299.49|3290.79|26
1631361190000|2021-09-11 11:53:10|3300.21|3291.51|3299.57|3290.87|3300.28|3291.58|3299.57|3290.87|30
1631361200000|2021-09-11 11:53:20|3299.56|3290.86|3299.72|3291.02|3299.72|3291.02|3299.56|3290.86|20
1631361210000|2021-09-11 11:53:30|3299.65|3290.95|3299.52|3290.82|3299.7|3291|3299.39|3290.69|28
1631361220000|2021-09-11 11:53:40|3299.51|3290.81|3298.59|3289.89|3299.52|3290.82|3298.59|3289.89|21
1631361230000|2021-09-11 11:53:50|3298.56|3289.86|3297.73|3289.03|3298.57|3289.87|3297.58|3288.88|29
1631361240000|2021-09-11 11:54:00|3297.76|3289.06|3298.07|3289.37|3298.93|3290.23|3297.76|3289.06|32
1631361250000|2021-09-11 11:54:10|3298.06|3289.36|3296.53|3287.83|3298.06|3289.36|3296.53|3287.83|30
1631361260000|2021-09-11 11:54:20|3296.19|3287.49|3295.33|3286.63|3296.19|3287.49|3295.13|3286.43|36
1631361270000|2021-09-11 11:54:30|3295.32|3286.62|3295.53|3286.83|3296.18|3287.48|3295.09|3286.39|31
1631361280000|2021-09-11 11:54:40|3295.31|3286.61|3294.93|3286.23|3295.36|3286.66|3294.57|3285.87|37
1631361290000|2021-09-11 11:54:50|3295.07|3286.37|3296.37|3287.67|3296.44|3287.74|3295.06|3286.36|30
1631361300000|2021-09-11 11:55:00|3296.41|3287.71|3295.73|3287.03|3296.41|3287.71|3295.73|3287.03|28
1631361310000|2021-09-11 11:55:10|3295.74|3287.04|3295.7|3287|3296.38|3287.68|3295.69|3286.99|21
1631361320000|2021-09-11 11:55:20|3295.68|3286.98|3295.6|3286.9|3295.98|3287.28|3295.6|3286.9|32
1631361330000|2021-09-11 11:55:30|3295.67|3286.97|3296.24|3287.54|3296.28|3287.58|3295.67|3286.97|36
1631361340000|2021-09-11 11:55:40|3296.26|3287.56|3297.16|3288.46|3297.2|3288.5|3296.26|3287.56|29
1631361350000|2021-09-11 11:55:50|3297.26|3288.56|3298.81|3290.11|3298.87|3290.17|3297.26|3288.56|31
1631361360000|2021-09-11 11:56:00|3298.84|3290.14|3299.13|3290.43|3299.41|3290.71|3298.79|3290.09|34
1631361370000|2021-09-11 11:56:10|3299.11|3290.41|3297.6|3288.9|3299.13|3290.43|3297.55|3288.85|22
1631361380000|2021-09-11 11:56:20|3297.59|3288.89|3296.53|3287.83|3297.6|3288.9|3296.39|3287.69|32
1631361390000|2021-09-11 11:56:30|3296.49|3287.79|3296.49|3287.79|3296.57|3287.87|3296.35|3287.65|27
1631361400000|2021-09-11 11:56:40|3295.92|3287.22|3295.11|3286.41|3295.92|3287.22|3295.08|3286.38|29
1631361410000|2021-09-11 11:56:50|3295.1|3286.4|3295.05|3286.35|3295.2|3286.5|3294.94|3286.24|28
1631361420000|2021-09-11 11:57:00|3295.07|3286.37|3293.07|3284.37|3295.07|3286.37|3292.94|3284.24|32
1631361430000|2021-09-11 11:57:10|3293.04|3284.34|3290.92|3282.22|3293.09|3284.39|3289.69|3280.99|36
1631361440000|2021-09-11 11:57:20|3291.07|3282.37|3291.8|3283.1|3291.8|3283.1|3290.52|3281.82|37
1631361450000|2021-09-11 11:57:30|3291.92|3283.22|3294|3285.3|3294.46|3285.76|3291.92|3283.22|33
1631361460000|2021-09-11 11:57:40|3294.14|3285.44|3293.97|3285.27|3294.45|3285.75|3293.9|3285.2|33
1631361470000|2021-09-11 11:57:50|3293.99|3285.29|3293.67|3284.97|3294.18|3285.48|3293.67|3284.97|33
1631361480000|2021-09-11 11:58:00|3293.47|3284.77|3294.82|3286.12|3294.86|3286.16|3293.05|3284.35|36
1631361490000|2021-09-11 11:58:10|3294.85|3286.15|3294.58|3285.88|3294.89|3286.19|3294.04|3285.34|39
1631361500000|2021-09-11 11:58:20|3294.55|3285.85|3294.1|3285.4|3294.62|3285.92|3294.03|3285.33|34
1631361510000|2021-09-11 11:58:30|3294.12|3285.42|3295.12|3286.42|3295.32|3286.62|3294.11|3285.41|35
1631361520000|2021-09-11 11:58:40|3295.19|3286.49|3295.38|3286.68|3295.38|3286.68|3295|3286.3|34
1631361530000|2021-09-11 11:58:50|3295.47|3286.77|3295.44|3286.74|3295.57|3286.87|3295.34|3286.64|32
1631361540000|2021-09-11 11:59:00|3295.45|3286.75|3298.63|3289.93|3298.63|3289.93|3295.38|3286.68|28
1631361550000|2021-09-11 11:59:10|3298.62|3289.92|3298.3|3289.6|3299|3290.3|3298.3|3289.6|30
1631361560000|2021-09-11 11:59:20|3298.08|3289.38|3297.44|3288.74|3299.05|3290.35|3297.44|3288.74|34
1631361570000|2021-09-11 11:59:30|3297.39|3288.69|3297.49|3288.79|3298.18|3289.48|3296.94|3288.24|35
1631361580000|2021-09-11 11:59:40|3297.47|3288.77|3297.53|3288.83|3297.64|3288.94|3297.45|3288.75|26
1631361590000|2021-09-11 11:59:50|3297.52|3288.82|3297.6|3288.9|3297.74|3289.04|3297.3|3288.6|31
1631361600000|2021-09-11 12:00:00|3297.71|3289.01|3301.05|3292.35|3301.05|3292.35|3297.7|3289|37
1631361610000|2021-09-11 12:00:10|3301.19|3292.49|3300.96|3292.26|3301.68|3292.98|3300.95|3292.25|31
1631361620000|2021-09-11 12:00:20|3300.93|3292.23|3302.04|3293.34|3302.04|3293.34|3300.79|3292.09|38
1631361630000|2021-09-11 12:00:30|3302.07|3293.37|3304.38|3295.68|3304.4|3295.7|3302.07|3293.37|34
1631361640000|2021-09-11 12:00:40|3304.37|3295.67|3304.77|3296.07|3304.77|3296.07|3304.14|3295.44|36
1631361650000|2021-09-11 12:00:50|3304.93|3296.23|3304.88|3296.18|3305.41|3296.71|3304.88|3296.18|38
1631361660000|2021-09-11 12:01:00|3304.87|3296.17|3304.89|3296.19|3305.69|3296.99|3304.84|3296.14|34
1631361670000|2021-09-11 12:01:10|3304.9|3296.2|3304.97|3296.27|3305.2|3296.5|3304.58|3295.88|30
1631361680000|2021-09-11 12:01:20|3304.85|3296.15|3305.59|3296.89|3305.63|3296.93|3304.84|3296.14|33
1631361690000|2021-09-11 12:01:30|3305.69|3296.99|3306.74|3298.04|3306.74|3298.04|3305.67|3296.97|31
1631361700000|2021-09-11 12:01:40|3307.11|3298.41|3306.72|3298.02|3307.15|3298.45|3306.23|3297.53|32
1631361710000|2021-09-11 12:01:50|3306.75|3298.05|3305.52|3296.82|3306.75|3298.05|3305.51|3296.81|38
1631361720000|2021-09-11 12:02:00|3305.55|3296.85|3303.7|3295|3305.73|3297.03|3303.7|3295|30
1631361730000|2021-09-11 12:02:10|3303.69|3294.99|3303.16|3294.46|3303.73|3295.03|3303|3294.3|32
1631361740000|2021-09-11 12:02:20|3302.85|3294.15|3300.19|3291.49|3302.85|3294.15|3300.19|3291.49|35
1631361750000|2021-09-11 12:02:30|3300.15|3291.45|3299.61|3290.91|3300.24|3291.54|3299.57|3290.87|38
1631361760000|2021-09-11 12:02:40|3299.56|3290.86|3297.76|3289.06|3299.71|3291.01|3297.76|3289.06|37
1631361770000|2021-09-11 12:02:50|3297.91|3289.21|3297.52|3288.82|3297.91|3289.21|3297.51|3288.81|22
1631361780000|2021-09-11 12:03:00|3297.61|3288.91|3297.01|3288.31|3297.73|3289.03|3296.97|3288.27|25
1631361790000|2021-09-11 12:03:10|3297|3288.3|3296.27|3287.57|3297.05|3288.35|3295.87|3287.17|29
1631361800000|2021-09-11 12:03:20|3296.49|3287.79|3296.43|3287.73|3297.46|3288.76|3296.28|3287.58|32
1631361810000|2021-09-11 12:03:30|3296.51|3287.81|3296.47|3287.77|3297.26|3288.56|3296.35|3287.65|38
1631361820000|2021-09-11 12:03:40|3296.48|3287.78|3299.28|3290.58|3299.8|3291.1|3296.45|3287.75|38
1631361830000|2021-09-11 12:03:50|3299.33|3290.63|3303.18|3294.48|3303.18|3294.48|3299.32|3290.62|38
1631361840000|2021-09-11 12:04:00|3303.17|3294.47|3303.69|3294.99|3303.7|3295|3302.64|3293.94|34
1631361850000|2021-09-11 12:04:10|3303.7|3295|3302.76|3294.06|3303.94|3295.24|3301.92|3293.22|34
1631361860000|2021-09-11 12:04:20|3302.7|3294|3302.94|3294.24|3303.01|3294.31|3302.08|3293.38|32
1631361870000|2021-09-11 12:04:30|3302.99|3294.29|3305.13|3296.43|3305.14|3296.44|3302.99|3294.29|35
1631361880000|2021-09-11 12:04:40|3305.14|3296.44|3306.25|3297.55|3306.35|3297.65|3305.11|3296.41|35
1631361890000|2021-09-11 12:04:50|3306.15|3297.45|3306.53|3297.83|3306.71|3298.01|3306.1|3297.4|32
1631361900000|2021-09-11 12:05:00|3306.49|3297.79|3305.53|3296.83|3306.53|3297.83|3305.53|3296.83|36
1631361910000|2021-09-11 12:05:10|3305.36|3296.66|3302.39|3293.69|3305.38|3296.68|3302.39|3293.69|36
1631361920000|2021-09-11 12:05:20|3302.43|3293.73|3300.35|3291.65|3302.48|3293.78|3300.35|3291.65|39
1631361930000|2021-09-11 12:05:30|3300.3|3291.6|3299.22|3290.52|3300.71|3292.01|3299.11|3290.41|27
1631361940000|2021-09-11 12:05:40|3299.4|3290.7|3302.31|3293.61|3302.42|3293.72|3299.36|3290.66|39
1631361950000|2021-09-11 12:05:50|3302.15|3293.45|3300.29|3291.59|3302.43|3293.73|3300.21|3291.51|39
1631361960000|2021-09-11 12:06:00|3300.3|3291.6|3300.05|3291.35|3300.41|3291.71|3300.04|3291.34|31
1631361970000|2021-09-11 12:06:10|3300.02|3291.32|3297.71|3289.01|3300.02|3291.32|3297.71|3289.01|35
1631361980000|2021-09-11 12:06:20|3297.82|3289.12|3297.48|3288.78|3298.39|3289.69|3297.27|3288.57|33
1631361990000|2021-09-11 12:06:30|3297.55|3288.85|3297.43|3288.73|3297.56|3288.86|3297.1|3288.4|32
1631362000000|2021-09-11 12:06:40|3297.52|3288.82|3296.37|3287.67|3297.52|3288.82|3296.37|3287.67|33
1631362010000|2021-09-11 12:06:50|3296.3|3287.6|3295.93|3287.23|3296.3|3287.6|3295.34|3286.64|35
1631362020000|2021-09-11 12:07:00|3295.92|3287.22|3298.03|3289.33|3298.11|3289.41|3295.85|3287.15|37
1631362030000|2021-09-11 12:07:10|3298.08|3289.38|3295.93|3287.23|3298.15|3289.45|3295.84|3287.14|36
1631362040000|2021-09-11 12:07:20|3295.99|3287.29|3296.17|3287.47|3296.69|3287.99|3295.85|3287.15|33
1631362050000|2021-09-11 12:07:30|3296.19|3287.49|3295.57|3286.87|3296.19|3287.49|3295.5|3286.8|34
1631362060000|2021-09-11 12:07:40|3295.63|3286.93|3296.04|3287.34|3296.06|3287.36|3295.55|3286.85|29
1631362070000|2021-09-11 12:07:50|3296.08|3287.38|3295.63|3286.93|3296.1|3287.4|3295.56|3286.86|32
1631362080000|2021-09-11 12:08:00|3295.09|3286.39|3295.07|3286.37|3295.37|3286.67|3294.21|3285.51|34
1631362090000|2021-09-11 12:08:10|3295.14|3286.44|3296.22|3287.52|3296.64|3287.94|3294.67|3285.97|33
1631362100000|2021-09-11 12:08:20|3296.29|3287.59|3296.12|3287.42|3297.5|3288.8|3296.12|3287.42|40
1631362110000|2021-09-11 12:08:30|3296.23|3287.53|3296.92|3288.22|3297.05|3288.35|3296.06|3287.36|34
1631362120000|2021-09-11 12:08:40|3297.16|3288.46|3298.37|3289.67|3298.37|3289.67|3297.02|3288.32|36
1631362130000|2021-09-11 12:08:50|3298.28|3289.58|3298.17|3289.47|3298.3|3289.6|3297.81|3289.11|28
1631362140000|2021-09-11 12:09:00|3298.21|3289.51|3298.81|3290.11|3299.25|3290.55|3298.2|3289.5|36
1631362150000|2021-09-11 12:09:10|3298.89|3290.19|3296.44|3287.74|3298.99|3290.29|3296.44|3287.74|38
1631362160000|2021-09-11 12:09:20|3296.47|3287.77|3296.26|3287.56|3296.8|3288.1|3295.53|3286.83|39
1631362170000|2021-09-11 12:09:30|3296.28|3287.58|3296.67|3287.97|3297.27|3288.57|3296.27|3287.57|33
1631362180000|2021-09-11 12:09:40|3296.7|3288|3297.04|3288.34|3297.6|3288.9|3296.55|3287.85|33
1631362190000|2021-09-11 12:09:50|3297.02|3288.32|3296.26|3287.56|3297.02|3288.32|3295.71|3287.01|30
1631362200000|2021-09-11 12:10:00|3296.29|3287.59|3296.73|3288.03|3296.95|3288.25|3296.27|3287.57|30
1631362210000|2021-09-11 12:10:10|3296.71|3288.01|3294.86|3286.16|3297.46|3288.76|3294.86|3286.16|28
1631362220000|2021-09-11 12:10:20|3294.82|3286.12|3294.71|3286.01|3295.13|3286.43|3294.47|3285.77|36
1631362230000|2021-09-11 12:10:30|3294.68|3285.98|3293.99|3285.29|3294.68|3285.98|3293.73|3285.03|34
1631362240000|2021-09-11 12:10:40|3294.01|3285.31|3294.85|3286.15|3295.45|3286.75|3294.01|3285.31|35
1631362250000|2021-09-11 12:10:50|3294.97|3286.27|3294.99|3286.29|3295.17|3286.47|3294.58|3285.88|32
1631362260000|2021-09-11 12:11:00|3295.14|3286.44|3296.04|3287.34|3296.59|3287.89|3295.13|3286.43|31
1631362270000|2021-09-11 12:11:10|3295.92|3287.22|3295|3286.3|3295.92|3287.22|3294.89|3286.19|35
1631362280000|2021-09-11 12:11:20|3294.93|3286.23|3294.4|3285.7|3295.1|3286.4|3294.4|3285.7|32
1631362290000|2021-09-11 12:11:30|3294.37|3285.67|3294.07|3285.37|3294.37|3285.67|3293.67|3284.97|28
1631362300000|2021-09-11 12:11:40|3294.06|3285.36|3293.89|3285.19|3294.17|3285.47|3293.82|3285.12|29
1631362310000|2021-09-11 12:11:50|3293.88|3285.18|3295.48|3286.78|3295.58|3286.88|3293.88|3285.18|27
1631362320000|2021-09-11 12:12:00|3295.43|3286.73|3294.8|3286.1|3296.33|3287.63|3294.8|3286.1|32
1631362330000|2021-09-11 12:12:10|3294.86|3286.16|3294.81|3286.11|3294.96|3286.26|3294.56|3285.86|28
1631362340000|2021-09-11 12:12:20|3294.8|3286.1|3292.92|3284.22|3294.8|3286.1|3292.9|3284.2|30
1631362350000|2021-09-11 12:12:30|3292.87|3284.17|3293.18|3284.48|3293.61|3284.91|3292.84|3284.14|35
1631362360000|2021-09-11 12:12:40|3293.12|3284.42|3292.92|3284.22|3293.37|3284.67|3292.89|3284.19|29
1631362370000|2021-09-11 12:12:50|3292.94|3284.24|3292.34|3283.64|3293.07|3284.37|3292.27|3283.57|35
1631362380000|2021-09-11 12:13:00|3292.32|3283.62|3291.1|3282.4|3292.45|3283.75|3291.05|3282.35|29
1631362390000|2021-09-11 12:13:10|3291.11|3282.41|3290.11|3281.41|3291.11|3282.41|3289.89|3281.19|31
1631362400000|2021-09-11 12:13:20|3290.12|3281.42|3290.6|3281.9|3290.6|3281.9|3289.61|3280.91|38
1631362410000|2021-09-11 12:13:30|3290.78|3282.08|3290.24|3281.54|3291.3|3282.6|3290.24|3281.54|34
1631362420000|2021-09-11 12:13:40|3290.31|3281.61|3290.13|3281.43|3290.31|3281.61|3290.05|3281.35|28
1631362430000|2021-09-11 12:13:50|3290.17|3281.47|3289.98|3281.28|3290.34|3281.64|3289.52|3280.82|36
1631362440000|2021-09-11 12:14:00|3290|3281.3|3289.23|3280.53|3290|3281.3|3289.18|3280.48|32
1631362450000|2021-09-11 12:14:10|3289.43|3280.73|3291.04|3282.34|3291.11|3282.41|3289.23|3280.53|40
1631362460000|2021-09-11 12:14:20|3291.16|3282.46|3291.67|3282.97|3291.92|3283.22|3290.93|3282.23|38
1631362470000|2021-09-11 12:14:30|3291.73|3283.03|3289.14|3280.44|3291.73|3283.03|3289.14|3280.44|38
1631362480000|2021-09-11 12:14:40|3289.06|3280.36|3289.96|3281.26|3290.25|3281.55|3289.06|3280.36|37
1631362490000|2021-09-11 12:14:50|3289.93|3281.23|3290.39|3281.69|3290.51|3281.81|3289.73|3281.03|36
1631362500000|2021-09-11 12:15:00|3290.43|3281.73|3291.83|3283.13|3292.42|3283.72|3290.23|3281.53|37
1631362510000|2021-09-11 12:15:10|3291.78|3283.08|3294.2|3285.5|3294.76|3286.06|3291.77|3283.07|37
1631362520000|2021-09-11 12:15:20|3294.13|3285.43|3293.3|3284.6|3294.13|3285.43|3293.3|3284.6|33
1631362530000|2021-09-11 12:15:30|3293.26|3284.56|3292.42|3283.72|3293.66|3284.96|3292.38|3283.68|36
1631362540000|2021-09-11 12:15:40|3292.35|3283.65|3292.27|3283.57|3292.39|3283.69|3292.15|3283.45|23
1631362550000|2021-09-11 12:15:50|3292.29|3283.59|3293.7|3285|3293.7|3285|3292.29|3283.59|27
1631362560000|2021-09-11 12:16:00|3293.69|3284.99|3294.92|3286.22|3295.06|3286.36|3293.61|3284.91|36
1631362570000|2021-09-11 12:16:10|3294.94|3286.24|3295.33|3286.63|3295.71|3287.01|3294.91|3286.21|31
1631362580000|2021-09-11 12:16:20|3295.3|3286.6|3293.13|3284.43|3295.77|3287.07|3293.13|3284.43|38
1631362590000|2021-09-11 12:16:30|3292.93|3284.23|3292.2|3283.5|3292.93|3284.23|3291.98|3283.28|22
1631362600000|2021-09-11 12:16:40|3292.24|3283.54|3294.38|3285.68|3294.44|3285.74|3292.24|3283.54|36
1631362610000|2021-09-11 12:16:50|3294.62|3285.92|3294.97|3286.27|3295.27|3286.57|3294.62|3285.92|38
1631362620000|2021-09-11 12:17:00|3294.98|3286.28|3296.11|3287.41|3296.14|3287.44|3294.97|3286.27|30
1631362630000|2021-09-11 12:17:10|3296.49|3287.79|3297.68|3288.98|3297.7|3289|3296.42|3287.72|35
1631362640000|2021-09-11 12:17:20|3298.02|3289.32|3297.1|3288.4|3298.03|3289.33|3297.03|3288.33|36
1631362650000|2021-09-11 12:17:30|3297.07|3288.37|3297.73|3289.03|3297.78|3289.08|3297.07|3288.37|30
1631362660000|2021-09-11 12:17:40|3298.64|3289.94|3298.38|3289.68|3298.7|3290|3297.58|3288.88|36
1631362670000|2021-09-11 12:17:50|3298.32|3289.62|3297.23|3288.53|3298.34|3289.64|3297.23|3288.53|31
1631362680000|2021-09-11 12:18:00|3297.09|3288.39|3298.05|3289.35|3298.06|3289.36|3297.03|3288.33|28
1631362690000|2021-09-11 12:18:10|3298.18|3289.48|3298.23|3289.53|3298.44|3289.74|3297.96|3289.26|31
1631362700000|2021-09-11 12:18:20|3298.37|3289.67|3299.11|3290.41|3300.11|3291.41|3298.37|3289.67|34
1631362710000|2021-09-11 12:18:30|3299.06|3290.36|3298.9|3290.2|3299.5|3290.8|3298.38|3289.68|35
1631362720000|2021-09-11 12:18:40|3298.94|3290.24|3298.99|3290.29|3299.6|3290.9|3298.92|3290.22|36
1631362730000|2021-09-11 12:18:50|3299.02|3290.32|3299.3|3290.6|3299.48|3290.78|3299.02|3290.32|36
1631362740000|2021-09-11 12:19:00|3299.7|3291|3299.59|3290.89|3300.69|3291.99|3299.56|3290.86|35
1631362750000|2021-09-11 12:19:10|3299.57|3290.87|3300.56|3291.86|3300.62|3291.92|3299.57|3290.87|35
1631362760000|2021-09-11 12:19:20|3300.53|3291.83|3301.42|3292.72|3301.42|3292.72|3300.52|3291.82|31
1631362770000|2021-09-11 12:19:30|3301.44|3292.74|3301.33|3292.63|3301.44|3292.74|3300.51|3291.81|30
1631362780000|2021-09-11 12:19:40|3301.42|3292.72|3301.82|3293.12|3301.92|3293.22|3301.42|3292.72|28
1631362790000|2021-09-11 12:19:50|3301.84|3293.14|3303.85|3295.15|3303.85|3295.15|3301.84|3293.14|34
1631362800000|2021-09-11 12:20:00|3304.36|3295.66|3304.93|3296.23|3306.04|3297.34|3304.36|3295.66|35
1631362810000|2021-09-11 12:20:10|3305.02|3296.32|3305.91|3297.21|3305.93|3297.23|3305|3296.3|30
1631362820000|2021-09-11 12:20:20|3305.97|3297.27|3307.72|3299.02|3307.72|3299.02|3305.92|3297.22|25
1631362830000|2021-09-11 12:20:30|3307.73|3299.03|3306.96|3298.26|3308.12|3299.42|3306.55|3297.85|35
1631362840000|2021-09-11 12:20:40|3306.94|3298.24|3307.8|3299.1|3307.8|3299.1|3306.74|3298.04|30
1631362850000|2021-09-11 12:20:50|3307.79|3299.09|3308.58|3299.88|3308.68|3299.98|3307.74|3299.04|33
1631362860000|2021-09-11 12:21:00|3308.55|3299.85|3310.66|3301.96|3310.66|3301.96|3308.19|3299.49|34
1631362870000|2021-09-11 12:21:10|3310.65|3301.95|3311.31|3302.61|3311.34|3302.64|3310.35|3301.65|35
1631362880000|2021-09-11 12:21:20|3311.35|3302.65|3315.08|3306.38|3315.15|3306.45|3311.35|3302.65|37
1631362890000|2021-09-11 12:21:30|3315.07|3306.37|3322.47|3313.77|3322.47|3313.77|3315.07|3306.37|37
1631362900000|2021-09-11 12:21:40|3323.7|3315|3325.14|3316.44|3330.58|3321.88|3322.39|3313.69|40
1631362910000|2021-09-11 12:21:50|3325.75|3317.05|3330.42|3321.72|3331.04|3322.34|3325.75|3317.05|40
1631362920000|2021-09-11 12:22:00|3330.1|3321.4|3332.39|3323.69|3332.84|3324.14|3329|3320.3|40
1631362930000|2021-09-11 12:22:10|3332.01|3323.31|3329.5|3320.8|3332.9|3324.2|3329.22|3320.52|39
1631362940000|2021-09-11 12:22:20|3330.28|3321.58|3328.63|3319.93|3330.28|3321.58|3327.43|3318.73|39
1631362950000|2021-09-11 12:22:30|3328.75|3320.05|3332.5|3323.8|3333.24|3324.54|3328.39|3319.69|39
1631362960000|2021-09-11 12:22:40|3332.63|3323.93|3334.44|3325.74|3336.56|3327.86|3332.63|3323.93|39
1631362970000|2021-09-11 12:22:50|3333.6|3324.9|3333.73|3325.03|3333.73|3325.03|3330.62|3321.92|38
1631362980000|2021-09-11 12:23:00|3334.07|3325.37|3332.74|3324.04|3335|3326.3|3330.91|3322.21|39
1631362990000|2021-09-11 12:23:10|3332.84|3324.14|3330.16|3321.46|3332.85|3324.15|3329.9|3321.2|36
1631363000000|2021-09-11 12:23:20|3330.13|3321.43|3327.9|3319.2|3330.18|3321.48|3327.64|3318.94|34
1631363010000|2021-09-11 12:23:30|3328.33|3319.63|3328.37|3319.67|3328.84|3320.14|3327.48|3318.78|38
1631363020000|2021-09-11 12:23:40|3328.39|3319.69|3329.98|3321.28|3330.21|3321.51|3328.27|3319.57|32
1631363030000|2021-09-11 12:23:50|3330.25|3321.55|3327.33|3318.63|3330.39|3321.69|3327.33|3318.63|38
1631363040000|2021-09-11 12:24:00|3327.32|3318.62|3328.05|3319.35|3330.53|3321.83|3327.28|3318.58|39
1631363050000|2021-09-11 12:24:10|3327.72|3319.02|3328.38|3319.68|3328.39|3319.69|3326.58|3317.88|38
1631363060000|2021-09-11 12:24:20|3328.34|3319.64|3330.02|3321.32|3330.64|3321.94|3327.74|3319.04|39
1631363070000|2021-09-11 12:24:30|3329.94|3321.24|3332.29|3323.59|3332.29|3323.59|3329.3|3320.6|34
1631363080000|2021-09-11 12:24:40|3332.1|3323.4|3331.51|3322.81|3332.15|3323.45|3331.44|3322.74|32
1631363090000|2021-09-11 12:24:50|3331.32|3322.62|3331.67|3322.97|3331.92|3323.22|3330.77|3322.07|39
1631363100000|2021-09-11 12:25:00|3331.31|3322.61|3329.39|3320.69|3331.31|3322.61|3328.8|3320.1|33
1631363110000|2021-09-11 12:25:10|3329.3|3320.6|3327.4|3318.7|3329.34|3320.64|3327.4|3318.7|39
1631363120000|2021-09-11 12:25:20|3327.41|3318.71|3326.93|3318.23|3327.45|3318.75|3326.49|3317.79|35
1631363130000|2021-09-11 12:25:30|3326.88|3318.18|3326.46|3317.76|3326.99|3318.29|3325.7|3317|36
1631363140000|2021-09-11 12:25:40|3326.53|3317.83|3328.79|3320.09|3328.79|3320.09|3326.35|3317.65|35
1631363150000|2021-09-11 12:25:50|3328.73|3320.03|3327.37|3318.67|3328.86|3320.16|3327.37|3318.67|36
1631363160000|2021-09-11 12:26:00|3327.38|3318.68|3329.21|3320.51|3329.26|3320.56|3326.6|3317.9|38
1631363170000|2021-09-11 12:26:10|3329.14|3320.44|3328.03|3319.33|3329.2|3320.5|3327.97|3319.27|37
1631363180000|2021-09-11 12:26:20|3327.98|3319.28|3327.57|3318.87|3327.98|3319.28|3326.92|3318.22|32
1631363190000|2021-09-11 12:26:30|3327.58|3318.88|3327.26|3318.56|3327.61|3318.91|3327.18|3318.48|23
1631363200000|2021-09-11 12:26:40|3327.3|3318.6|3327.93|3319.23|3328.09|3319.39|3327.17|3318.47|32
1631363210000|2021-09-11 12:26:50|3328.87|3320.17|3331.82|3323.12|3331.82|3323.12|3328.87|3320.17|37
1631363220000|2021-09-11 12:27:00|3331.68|3322.98|3331.94|3323.24|3331.94|3323.24|3331.64|3322.94|32
1631363230000|2021-09-11 12:27:10|3332.21|3323.51|3332.64|3323.94|3332.87|3324.17|3332.21|3323.51|33
1631363240000|2021-09-11 12:27:20|3332.81|3324.11|3332.56|3323.86|3333.38|3324.68|3332.37|3323.67|37
1631363250000|2021-09-11 12:27:30|3332.51|3323.81|3332.67|3323.97|3332.87|3324.17|3332.51|3323.81|31
1631363260000|2021-09-11 12:27:40|3332.68|3323.98|3333.6|3324.9|3333.69|3324.99|3331.51|3322.81|38
1631363270000|2021-09-11 12:27:50|3333.56|3324.86|3331.78|3323.08|3333.56|3324.86|3331.76|3323.06|34
1631363280000|2021-09-11 12:28:00|3331.8|3323.1|3331.14|3322.44|3332.07|3323.37|3330.91|3322.21|37
1631363290000|2021-09-11 12:28:10|3331.15|3322.45|3330.76|3322.06|3331.15|3322.45|3330.76|3322.06|33
1631363300000|2021-09-11 12:28:20|3330.78|3322.08|3330.08|3321.38|3330.82|3322.12|3329.95|3321.25|27
1631363310000|2021-09-11 12:28:30|3329.94|3321.24|3329.47|3320.77|3330.11|3321.41|3328.54|3319.84|34
1631363320000|2021-09-11 12:28:40|3329.67|3320.97|3330.01|3321.31|3331.25|3322.55|3329.67|3320.97|35
1631363330000|2021-09-11 12:28:50|3329.99|3321.29|3330.14|3321.44|3331.06|3322.36|3329.91|3321.21|27
1631363340000|2021-09-11 12:29:00|3330.15|3321.45|3329.88|3321.18|3330.22|3321.52|3329.76|3321.06|30
1631363350000|2021-09-11 12:29:10|3329.87|3321.17|3329.71|3321.01|3329.87|3321.17|3329.35|3320.65|32
1631363360000|2021-09-11 12:29:20|3329.7|3321|3330.93|3322.23|3330.93|3322.23|3329.65|3320.95|25
1631363370000|2021-09-11 12:29:30|3330.9|3322.2|3330.99|3322.29|3331.02|3322.32|3330.86|3322.16|23
1631363380000|2021-09-11 12:29:40|3331.06|3322.36|3330.83|3322.13|3331.06|3322.36|3330.76|3322.06|24
1631363390000|2021-09-11 12:29:50|3330.85|3322.15|3330.96|3322.26|3330.98|3322.28|3330.79|3322.09|27
1631363400000|2021-09-11 12:30:00|3330.98|3322.28|3331.14|3322.44|3331.2|3322.5|3330.7|3322|25
1631363410000|2021-09-11 12:30:10|3331.06|3322.36|3328.88|3320.18|3331.15|3322.45|3328.88|3320.18|29
1631363420000|2021-09-11 12:30:20|3328.87|3320.17|3326.71|3318.01|3328.91|3320.21|3326.71|3318.01|37
1631363430000|2021-09-11 12:30:30|3326.7|3318|3326.15|3317.45|3327.72|3319.02|3326.15|3317.45|36
1631363440000|2021-09-11 12:30:40|3326.06|3317.36|3325.39|3316.69|3326.1|3317.4|3325.27|3316.57|27
1631363450000|2021-09-11 12:30:50|3325.33|3316.63|3325.04|3316.34|3325.33|3316.63|3324.76|3316.06|37
1631363460000|2021-09-11 12:31:00|3325.06|3316.36|3324.75|3316.05|3325.07|3316.37|3324.75|3316.05|23
1631363470000|2021-09-11 12:31:10|3324.74|3316.04|3323.09|3314.39|3324.77|3316.07|3323.07|3314.37|21
1631363480000|2021-09-11 12:31:20|3323.05|3314.35|3323.28|3314.58|3323.81|3315.11|3322.82|3314.12|32
1631363490000|2021-09-11 12:31:30|3323.38|3314.68|3323.29|3314.59|3323.66|3314.96|3323.28|3314.58|28
1631363500000|2021-09-11 12:31:40|3323.22|3314.52|3327.23|3318.53|3327.26|3318.56|3323.22|3314.52|31
1631363510000|2021-09-11 12:31:50|3327.21|3318.51|3326.16|3317.46|3327.22|3318.52|3326.15|3317.45|30
1631363520000|2021-09-11 12:32:00|3325.84|3317.14|3328.66|3319.96|3328.66|3319.96|3325.84|3317.14|34
1631363530000|2021-09-11 12:32:10|3328.65|3319.95|3329.3|3320.6|3329.37|3320.67|3328.65|3319.95|34
1631363540000|2021-09-11 12:32:20|3329.27|3320.57|3328.85|3320.15|3329.44|3320.74|3328.85|3320.15|27
1631363550000|2021-09-11 12:32:30|3328.86|3320.16|3328.32|3319.62|3328.87|3320.17|3328.13|3319.43|33
1631363560000|2021-09-11 12:32:40|3328.33|3319.63|3327.98|3319.28|3328.33|3319.63|3327.31|3318.61|31
1631363570000|2021-09-11 12:32:50|3328.01|3319.31|3327.46|3318.76|3328.71|3320.01|3327.42|3318.72|35
1631363580000|2021-09-11 12:33:00|3327.47|3318.77|3327.96|3319.26|3328.09|3319.39|3327.25|3318.55|36
1631363590000|2021-09-11 12:33:10|3327.86|3319.16|3327.4|3318.7|3327.95|3319.25|3327.39|3318.69|33
1631363600000|2021-09-11 12:33:20|3327.39|3318.69|3327.11|3318.41|3327.46|3318.76|3327.11|3318.41|35
1631363610000|2021-09-11 12:33:30|3327.16|3318.46|3328.42|3319.72|3328.42|3319.72|3327.16|3318.46|29
1631363620000|2021-09-11 12:33:40|3328.45|3319.75|3328.85|3320.15|3328.86|3320.16|3328.35|3319.65|37
1631363630000|2021-09-11 12:33:50|3328.99|3320.29|3328.9|3320.2|3328.99|3320.29|3328.69|3319.99|34
1631363640000|2021-09-11 12:34:00|3328.87|3320.17|3330.55|3321.85|3330.55|3321.85|3328.85|3320.15|34
1631363650000|2021-09-11 12:34:10|3330.58|3321.88|3334.48|3325.78|3334.48|3325.78|3330.45|3321.75|30
1631363660000|2021-09-11 12:34:20|3335.26|3326.56|3336.38|3327.68|3336.42|3327.72|3335.26|3326.56|40
1631363670000|2021-09-11 12:34:30|3336.47|3327.77|3337|3328.3|3337.13|3328.43|3336.47|3327.77|33
1631363680000|2021-09-11 12:34:40|3337.01|3328.31|3335.55|3326.85|3337.02|3328.32|3334.74|3326.04|37
1631363690000|2021-09-11 12:34:50|3335.6|3326.9|3337.06|3328.36|3337.06|3328.36|3335.45|3326.75|37
1631363700000|2021-09-11 12:35:00|3337.15|3328.45|3336.95|3328.25|3337.55|3328.85|3336.95|3328.25|38
1631363710000|2021-09-11 12:35:10|3336.87|3328.17|3340.64|3331.94|3340.72|3332.02|3336.87|3328.17|39
1631363720000|2021-09-11 12:35:20|3341.13|3332.43|3341.78|3333.08|3341.83|3333.13|3341.09|3332.39|36
1631363730000|2021-09-11 12:35:30|3340.88|3332.18|3338.52|3329.82|3340.88|3332.18|3338.14|3329.44|39
1631363740000|2021-09-11 12:35:40|3338.51|3329.81|3338.66|3329.96|3338.7|3330|3338.37|3329.67|33
1631363750000|2021-09-11 12:35:50|3338.64|3329.94|3336.79|3328.09|3338.91|3330.21|3336.79|3328.09|36
1631363760000|2021-09-11 12:36:00|3336.8|3328.1|3337.76|3329.06|3337.76|3329.06|3336.75|3328.05|34
1631363770000|2021-09-11 12:36:10|3338.05|3329.35|3337.75|3329.05|3338.25|3329.55|3337.39|3328.69|40
1631363780000|2021-09-11 12:36:20|3337.74|3329.04|3336.96|3328.26|3337.74|3329.04|3336.56|3327.86|32
1631363790000|2021-09-11 12:36:30|3336.94|3328.24|3336.97|3328.27|3337.14|3328.44|3336.85|3328.15|37
1631363800000|2021-09-11 12:36:40|3336.89|3328.19|3336.81|3328.11|3336.97|3328.27|3336.81|3328.11|20
1631363810000|2021-09-11 12:36:50|3336.69|3327.99|3337.05|3328.35|3337.43|3328.73|3335.89|3327.19|35
1631363820000|2021-09-11 12:37:00|3336.92|3328.22|3337.29|3328.59|3337.52|3328.82|3336.92|3328.22|33
1631363830000|2021-09-11 12:37:10|3337.3|3328.6|3338.02|3329.32|3338.04|3329.34|3337.3|3328.6|29
1631363840000|2021-09-11 12:37:20|3338.01|3329.31|3336.85|3328.15|3338.02|3329.32|3336.83|3328.13|33
1631363850000|2021-09-11 12:37:30|3336.84|3328.14|3335.97|3327.27|3337.09|3328.39|3335.97|3327.27|35
1631363860000|2021-09-11 12:37:40|3335.57|3326.87|3336.55|3327.85|3336.77|3328.07|3335.38|3326.68|35
1631363870000|2021-09-11 12:37:50|3336.87|3328.17|3335.93|3327.23|3336.87|3328.17|3335.9|3327.2|28
1631363880000|2021-09-11 12:38:00|3335.63|3326.93|3332.83|3324.13|3335.63|3326.93|3332.81|3324.11|28
1631363890000|2021-09-11 12:38:10|3332.78|3324.08|3333.47|3324.77|3333.78|3325.08|3332.3|3323.6|38
1631363900000|2021-09-11 12:38:20|3333.57|3324.87|3333.16|3324.46|3334.97|3326.27|3333.01|3324.31|38
1631363910000|2021-09-11 12:38:30|3333.18|3324.48|3334.07|3325.37|3334.12|3325.42|3333|3324.3|34
1631363920000|2021-09-11 12:38:40|3334.11|3325.41|3334.13|3325.43|3334.22|3325.52|3334.05|3325.35|32
1631363930000|2021-09-11 12:38:50|3334.19|3325.49|3333.48|3324.78|3334.19|3325.49|3332.88|3324.18|36
1631363940000|2021-09-11 12:39:00|3333.36|3324.66|3335.28|3326.58|3335.69|3326.99|3333.36|3324.66|37
1631363950000|2021-09-11 12:39:10|3335.29|3326.59|3335.98|3327.28|3336.68|3327.98|3335.29|3326.59|34
1631363960000|2021-09-11 12:39:20|3336.07|3327.37|3336.04|3327.34|3336.5|3327.8|3335.76|3327.06|37
1631363970000|2021-09-11 12:39:30|3336.02|3327.32|3336.57|3327.87|3336.81|3328.11|3335.6|3326.9|33
1631363980000|2021-09-11 12:39:40|3336.52|3327.82|3337.64|3328.94|3337.64|3328.94|3336.4|3327.7|34
1631363990000|2021-09-11 12:39:50|3337.65|3328.95|3337.71|3329.01|3337.87|3329.17|3337.57|3328.87|28
1631364000000|2021-09-11 12:40:00|3337.7|3329|3336.05|3327.35|3337.77|3329.07|3335.96|3327.26|36
1631364010000|2021-09-11 12:40:10|3335.97|3327.27|3332.8|3324.1|3336.17|3327.47|3332.63|3323.93|37
1631364020000|2021-09-11 12:40:20|3332.76|3324.06|3335.38|3326.68|3335.55|3326.85|3332.43|3323.73|35
1631364030000|2021-09-11 12:40:30|3335.36|3326.66|3335.45|3326.75|3335.47|3326.77|3335.3|3326.6|28
1631364040000|2021-09-11 12:40:40|3335.48|3326.78|3334.75|3326.05|3335.48|3326.78|3334.37|3325.67|18
1631364050000|2021-09-11 12:40:50|3334.69|3325.99|3334.72|3326.02|3334.96|3326.26|3334.66|3325.96|28
1631364060000|2021-09-11 12:41:00|3334.71|3326.01|3334.87|3326.17|3334.88|3326.18|3334.61|3325.91|28
1631364070000|2021-09-11 12:41:10|3334.86|3326.16|3337.02|3328.32|3337.02|3328.32|3334.86|3326.16|26
1631364080000|2021-09-11 12:41:20|3337.96|3329.26|3345.58|3336.88|3347.09|3338.39|3337.96|3329.26|40
1631364090000|2021-09-11 12:41:30|3345.46|3336.76|3340.98|3332.28|3345.65|3336.95|3340.98|3332.28|38
1631364100000|2021-09-11 12:41:40|3340.84|3332.14|3342.86|3334.16|3342.86|3334.16|3340.63|3331.93|38
1631364110000|2021-09-11 12:41:50|3342.85|3334.15|3344.3|3335.6|3344.42|3335.72|3342.34|3333.64|36
1631364120000|2021-09-11 12:42:00|3344.34|3335.64|3347.66|3338.96|3347.7|3339|3344.31|3335.61|38
1631364130000|2021-09-11 12:42:10|3347.67|3338.97|3346.24|3337.54|3347.67|3338.97|3346.15|3337.45|35
1631364140000|2021-09-11 12:42:20|3346.42|3337.72|3347.38|3338.68|3347.38|3338.68|3346.14|3337.44|38
1631364150000|2021-09-11 12:42:30|3347.79|3339.09|3346.39|3337.69|3348.15|3339.45|3346.39|3337.69|35
1631364160000|2021-09-11 12:42:40|3346.16|3337.46|3344.74|3336.04|3346.16|3337.46|3344.67|3335.97|35
1631364170000|2021-09-11 12:42:50|3344.61|3335.91|3342.7|3334|3344.61|3335.91|3342.57|3333.87|36
1631364180000|2021-09-11 12:43:00|3342.8|3334.1|3343.05|3334.35|3343.82|3335.12|3342.8|3334.1|33
1631364190000|2021-09-11 12:43:10|3343.04|3334.34|3342.48|3333.78|3343.04|3334.34|3341.37|3332.67|37
1631364200000|2021-09-11 12:43:20|3342.44|3333.74|3341.59|3332.89|3343.25|3334.55|3341.54|3332.84|35
1631364210000|2021-09-11 12:43:30|3341.73|3333.03|3341.97|3333.27|3342.7|3334|3341.73|3333.03|34
1631364220000|2021-09-11 12:43:40|3341.78|3333.08|3340.42|3331.72|3341.78|3333.08|3340.42|3331.72|31
1631364230000|2021-09-11 12:43:50|3340.45|3331.75|3339.17|3330.47|3340.45|3331.75|3338.9|3330.2|38
1631364240000|2021-09-11 12:44:00|3339.12|3330.42|3341.26|3332.56|3341.41|3332.71|3338.87|3330.17|40
1631364250000|2021-09-11 12:44:10|3341.2|3332.5|3340.33|3331.63|3341.67|3332.97|3340.32|3331.62|32
1631364260000|2021-09-11 12:44:20|3340.16|3331.46|3339|3330.3|3340.24|3331.54|3338.84|3330.14|35
1631364270000|2021-09-11 12:44:30|3338.98|3330.28|3337.21|3328.51|3338.98|3330.28|3337.21|3328.51|32
1631364280000|2021-09-11 12:44:40|3336.71|3328.01|3337.14|3328.44|3337.47|3328.77|3336.48|3327.78|34
1631364290000|2021-09-11 12:44:50|3337.13|3328.43|3337.45|3328.75|3337.45|3328.75|3337|3328.3|34
1631364300000|2021-09-11 12:45:00|3337.33|3328.63|3339.22|3330.52|3339.22|3330.52|3337.19|3328.49|31
1631364310000|2021-09-11 12:45:10|3339.25|3330.55|3339.17|3330.47|3339.27|3330.57|3338.42|3329.72|35
1631364320000|2021-09-11 12:45:20|3339.19|3330.49|3338.84|3330.14|3339.19|3330.49|3338.78|3330.08|29
1631364330000|2021-09-11 12:45:30|3338.85|3330.15|3339.12|3330.42|3339.12|3330.42|3338.78|3330.08|33
1631364340000|2021-09-11 12:45:40|3339.1|3330.4|3340.59|3331.89|3340.73|3332.03|3338.96|3330.26|33
1631364350000|2021-09-11 12:45:50|3340.6|3331.9|3338.54|3329.84|3340.6|3331.9|3338.42|3329.72|32
1631364360000|2021-09-11 12:46:00|3338.91|3330.21|3338.79|3330.09|3338.95|3330.25|3338.77|3330.07|34
1631364370000|2021-09-11 12:46:10|3338.8|3330.1|3337.8|3329.1|3338.82|3330.12|3337.1|3328.4|31
1631364380000|2021-09-11 12:46:20|3337.69|3328.99|3337.28|3328.58|3337.77|3329.07|3337.19|3328.49|37
1631364390000|2021-09-11 12:46:30|3337.25|3328.55|3336.73|3328.03|3337.38|3328.68|3336.73|3328.03|25
1631364400000|2021-09-11 12:46:40|3336.88|3328.18|3336.08|3327.38|3336.88|3328.18|3335.94|3327.24|36
1631364410000|2021-09-11 12:46:50|3336.13|3327.43|3335.23|3326.53|3336.2|3327.5|3335.23|3326.53|36
1631364420000|2021-09-11 12:47:00|3335.26|3326.56|3333.54|3324.84|3335.26|3326.56|3333.46|3324.76|31
1631364430000|2021-09-11 12:47:10|3333.52|3324.82|3334.13|3325.43|3335.02|3326.32|3333.5|3324.8|36
1631364440000|2021-09-11 12:47:20|3334.07|3325.37|3333.73|3325.03|3334.08|3325.38|3333.59|3324.89|33
1631364450000|2021-09-11 12:47:30|3333.74|3325.04|3332.33|3323.63|3333.82|3325.12|3332.33|3323.63|38
1631364460000|2021-09-11 12:47:40|3332.39|3323.69|3332.52|3323.82|3332.62|3323.92|3332.07|3323.37|36
1631364470000|2021-09-11 12:47:50|3332.57|3323.87|3332.5|3323.8|3333.5|3324.8|3332.3|3323.6|38
1631364480000|2021-09-11 12:48:00|3332.51|3323.81|3332.55|3323.85|3333.13|3324.43|3332.43|3323.73|35
1631364490000|2021-09-11 12:48:10|3332.58|3323.88|3333.52|3324.82|3333.6|3324.9|3332.35|3323.65|37
1631364500000|2021-09-11 12:48:20|3333.61|3324.91|3332.91|3324.21|3333.67|3324.97|3332.89|3324.19|33
1631364510000|2021-09-11 12:48:30|3332.92|3324.22|3333.01|3324.31|3333.17|3324.47|3332.92|3324.22|32
1631364520000|2021-09-11 12:48:40|3333|3324.3|3332.64|3323.94|3333.01|3324.31|3332.64|3323.94|30
1631364530000|2021-09-11 12:48:50|3332.71|3324.01|3332.87|3324.17|3332.87|3324.17|3332.59|3323.89|33
1631364540000|2021-09-11 12:49:00|3332.88|3324.18|3332.76|3324.06|3332.9|3324.2|3332.56|3323.86|27
1631364550000|2021-09-11 12:49:10|3332.75|3324.05|3332.68|3323.98|3332.79|3324.09|3332.68|3323.98|21
1631364560000|2021-09-11 12:49:20|3332.65|3323.95|3332.81|3324.11|3332.82|3324.12|3332.64|3323.94|22
1631364570000|2021-09-11 12:49:30|3332.82|3324.12|3332.85|3324.15|3332.87|3324.17|3332.74|3324.04|24
1631364580000|2021-09-11 12:49:40|3332.87|3324.17|3332.85|3324.15|3332.92|3324.22|3332.82|3324.12|25
1631364590000|2021-09-11 12:49:50|3332.86|3324.16|3332.8|3324.1|3332.89|3324.19|3332.8|3324.1|22
1631364600000|2021-09-11 12:50:00|3332.82|3324.12|3330.55|3321.85|3332.82|3324.12|3330.53|3321.83|34
1631364610000|2021-09-11 12:50:10|3330.51|3321.81|3330|3321.3|3330.53|3321.83|3329.92|3321.22|32
1631364620000|2021-09-11 12:50:20|3329.99|3321.29|3329.77|3321.07|3329.99|3321.29|3329.41|3320.71|29
1631364630000|2021-09-11 12:50:30|3329.75|3321.05|3329.43|3320.73|3329.76|3321.06|3329.39|3320.69|24
1631364640000|2021-09-11 12:50:40|3329.42|3320.72|3328.14|3319.44|3329.47|3320.77|3328.11|3319.41|31
1631364650000|2021-09-11 12:50:50|3328.15|3319.45|3328.16|3319.46|3328.25|3319.55|3328.1|3319.4|26
1631364660000|2021-09-11 12:51:00|3328.13|3319.43|3328.82|3320.12|3328.82|3320.12|3328.09|3319.39|34
1631364670000|2021-09-11 12:51:10|3329.11|3320.41|3328.34|3319.64|3329.45|3320.75|3328.34|3319.64|30
1631364680000|2021-09-11 12:51:20|3328.39|3319.69|3328.4|3319.7|3328.48|3319.78|3328.07|3319.37|32
1631364690000|2021-09-11 12:51:30|3328.44|3319.74|3328.29|3319.59|3328.45|3319.75|3328.22|3319.52|24
1631364700000|2021-09-11 12:51:40|3328.28|3319.58|3327.52|3318.82|3328.57|3319.87|3327.52|3318.82|16
1631364710000|2021-09-11 12:51:50|3327.21|3318.51|3327.66|3318.96|3327.84|3319.14|3327.01|3318.31|38
1631364720000|2021-09-11 12:52:00|3327.67|3318.97|3327.34|3318.64|3327.91|3319.21|3327.33|3318.63|33
1631364730000|2021-09-11 12:52:10|3327.39|3318.69|3326.88|3318.18|3327.5|3318.8|3326.61|3317.91|31
1631364740000|2021-09-11 12:52:20|3326.9|3318.2|3328.53|3319.83|3328.53|3319.83|3326.42|3317.72|33
1631364750000|2021-09-11 12:52:30|3328.81|3320.11|3328.67|3319.97|3329.21|3320.51|3328.62|3319.92|32
1631364760000|2021-09-11 12:52:40|3328.64|3319.94|3328.07|3319.37|3328.69|3319.99|3327.89|3319.19|35
1631364770000|2021-09-11 12:52:50|3328.52|3319.82|3330.31|3321.61|3330.31|3321.61|3328.52|3319.82|35
1631364780000|2021-09-11 12:53:00|3330.36|3321.66|3330.78|3322.08|3331.06|3322.36|3330.36|3321.66|35
1631364790000|2021-09-11 12:53:10|3330.73|3322.03|3330.64|3321.94|3330.73|3322.03|3330.59|3321.89|28
1631364800000|2021-09-11 12:53:20|3330.65|3321.95|3329.97|3321.27|3331.19|3322.49|3329.97|3321.27|34
1631364810000|2021-09-11 12:53:30|3329.93|3321.23|3330.01|3321.31|3330.26|3321.56|3329.88|3321.18|36
1631364820000|2021-09-11 12:53:40|3329.99|3321.29|3329.83|3321.13|3330.05|3321.35|3329.77|3321.07|32
1631364830000|2021-09-11 12:53:50|3329.79|3321.09|3329.74|3321.04|3329.85|3321.15|3329.74|3321.04|25
1631364840000|2021-09-11 12:54:00|3329.75|3321.05|3328.56|3319.86|3329.77|3321.07|3328.46|3319.76|26
1631364850000|2021-09-11 12:54:10|3328.55|3319.85|3327.53|3318.83|3328.55|3319.85|3327.53|3318.83|35
1631364860000|2021-09-11 12:54:20|3327.62|3318.92|3326.75|3318.05|3327.67|3318.97|3326.25|3317.55|33
1631364870000|2021-09-11 12:54:30|3326.8|3318.1|3326.09|3317.39|3326.87|3318.17|3326.07|3317.37|32
1631364880000|2021-09-11 12:54:40|3326.03|3317.33|3326.17|3317.47|3326.3|3317.6|3326.03|3317.33|20
1631364890000|2021-09-11 12:54:50|3326.1|3317.4|3326.69|3317.99|3326.79|3318.09|3326.08|3317.38|31
1631364900000|2021-09-11 12:55:00|3326.67|3317.97|3325.75|3317.05|3326.82|3318.12|3325.71|3317.01|29
1631364910000|2021-09-11 12:55:10|3325.74|3317.04|3327.23|3318.53|3327.23|3318.53|3324.46|3315.76|35
1631364920000|2021-09-11 12:55:20|3327.17|3318.47|3326.58|3317.88|3328.04|3319.34|3326.31|3317.61|40
1631364930000|2021-09-11 12:55:30|3326.57|3317.87|3327.06|3318.36|3327.18|3318.48|3326.55|3317.85|34
1631364940000|2021-09-11 12:55:40|3327.05|3318.35|3326.33|3317.63|3327.13|3318.43|3326.3|3317.6|30
1631364950000|2021-09-11 12:55:50|3326.08|3317.38|3327.02|3318.32|3327.07|3318.37|3325.92|3317.22|35
1631364960000|2021-09-11 12:56:00|3326.99|3318.29|3326.61|3317.91|3327.01|3318.31|3326.58|3317.88|33
1631364970000|2021-09-11 12:56:10|3326.59|3317.89|3326.45|3317.75|3326.7|3318|3326.43|3317.73|24
1631364980000|2021-09-11 12:56:20|3326.47|3317.77|3326.81|3318.11|3327.96|3319.26|3326.47|3317.77|36
1631364990000|2021-09-11 12:56:30|3326.84|3318.14|3327.21|3318.51|3327.36|3318.66|3326.76|3318.06|29
1631365000000|2021-09-11 12:56:40|3327.22|3318.52|3327.22|3318.52|3327.38|3318.68|3327.03|3318.33|27
1631365010000|2021-09-11 12:56:50|3327.24|3318.54|3326.75|3318.05|3327.34|3318.64|3326.75|3318.05|26
1631365020000|2021-09-11 12:57:00|3326.82|3318.12|3327.75|3319.05|3327.78|3319.08|3326.82|3318.12|38
1631365030000|2021-09-11 12:57:10|3327.68|3318.98|3327.71|3319.01|3327.8|3319.1|3327.56|3318.86|26
1631365040000|2021-09-11 12:57:20|3327.7|3319|3327.68|3318.98|3327.71|3319.01|3327.65|3318.95|13
1631365050000|2021-09-11 12:57:30|3327.66|3318.96|3327.73|3319.03|3327.73|3319.03|3327.66|3318.96|9
1631365060000|2021-09-11 12:57:40|3327.72|3319.02|3327.9|3319.2|3327.9|3319.2|3326.06|3317.36|32
1631365070000|2021-09-11 12:57:50|3327.91|3319.21|3328.43|3319.73|3328.52|3319.82|3327.86|3319.16|17
1631365080000|2021-09-11 12:58:00|3328.44|3319.74|3329.11|3320.41|3329.11|3320.41|3328.42|3319.72|28
1631365090000|2021-09-11 12:58:10|3329.1|3320.4|3329.33|3320.63|3329.4|3320.7|3329.1|3320.4|27
1631365100000|2021-09-11 12:58:20|3329.32|3320.62|3329.4|3320.7|3329.46|3320.76|3329.29|3320.59|24
1631365110000|2021-09-11 12:58:30|3329.41|3320.71|3328.17|3319.47|3329.41|3320.71|3328.12|3319.42|29
1631365120000|2021-09-11 12:58:40|3328.03|3319.33|3327.98|3319.28|3328.09|3319.39|3327.77|3319.07|37
1631365130000|2021-09-11 12:58:50|3327.9|3319.2|3327.42|3318.72|3327.97|3319.27|3327.29|3318.59|22
1631365140000|2021-09-11 12:59:00|3327.4|3318.7|3327.84|3319.14|3329.39|3320.69|3327.4|3318.7|37
1631365150000|2021-09-11 12:59:10|3327.83|3319.13|3326.49|3317.79|3327.91|3319.21|3326.14|3317.44|31
1631365160000|2021-09-11 12:59:20|3326.52|3317.82|3326.72|3318.02|3326.72|3318.02|3326.33|3317.63|32
1631365170000|2021-09-11 12:59:30|3326.8|3318.1|3326.7|3318|3326.8|3318.1|3326.21|3317.51|32
1631365180000|2021-09-11 12:59:40|3326.74|3318.04|3325.6|3316.9|3326.74|3318.04|3325.59|3316.89|30
1631365190000|2021-09-11 12:59:50|3325.56|3316.86|3324.29|3315.59|3325.68|3316.98|3324.28|3315.58|30
1631365200000|2021-09-11 13:00:00|3324.3|3315.6|3323.2|3314.5|3324.44|3315.74|3323.08|3314.38|34
1631365210000|2021-09-11 13:00:10|3323.25|3314.55|3322.44|3313.74|3323.25|3314.55|3322.22|3313.52|35
1631365220000|2021-09-11 13:00:20|3322.45|3313.75|3321.02|3312.32|3322.45|3313.75|3320.98|3312.28|33
1631365230000|2021-09-11 13:00:30|3320.98|3312.28|3320.83|3312.13|3321.19|3312.49|3320.67|3311.97|33
1631365240000|2021-09-11 13:00:40|3320.9|3312.2|3321.34|3312.64|3321.34|3312.64|3319.91|3311.21|34
1631365250000|2021-09-11 13:00:50|3321.33|3312.63|3322.23|3313.53|3322.74|3314.04|3321.33|3312.63|38
1631365260000|2021-09-11 13:01:00|3322.2|3313.5|3322.44|3313.74|3322.44|3313.74|3321.81|3313.11|35
1631365270000|2021-09-11 13:01:10|3322.5|3313.8|3323.96|3315.26|3323.96|3315.26|3322.46|3313.76|32
1631365280000|2021-09-11 13:01:20|3324.02|3315.32|3325.55|3316.85|3325.59|3316.89|3324.02|3315.32|31
1631365290000|2021-09-11 13:01:30|3325.59|3316.89|3325.73|3317.03|3325.75|3317.05|3325.12|3316.42|30
1631365300000|2021-09-11 13:01:40|3325.8|3317.1|3325.72|3317.02|3325.84|3317.14|3325.49|3316.79|37
1631365310000|2021-09-11 13:01:50|3325.64|3316.94|3327.71|3319.01|3327.71|3319.01|3325.64|3316.94|35
1631365320000|2021-09-11 13:02:00|3327.68|3318.98|3327.64|3318.94|3327.76|3319.06|3326.66|3317.96|26
1631365330000|2021-09-11 13:02:10|3327.65|3318.95|3329.59|3320.89|3329.87|3321.17|3327.61|3318.91|37
1631365340000|2021-09-11 13:02:20|3329.57|3320.87|3329.55|3320.85|3329.72|3321.02|3328.92|3320.22|33
1631365350000|2021-09-11 13:02:30|3329.48|3320.78|3330.11|3321.41|3330.11|3321.41|3329.37|3320.67|32
1631365360000|2021-09-11 13:02:40|3330.1|3321.4|3329.65|3320.95|3330.15|3321.45|3329.56|3320.86|34
1631365370000|2021-09-11 13:02:50|3329.68|3320.98|3330.61|3321.91|3330.62|3321.92|3329.67|3320.97|35
1631365380000|2021-09-11 13:03:00|3330.65|3321.95|3331.17|3322.47|3331.48|3322.78|3330.65|3321.95|36
1631365390000|2021-09-11 13:03:10|3331.12|3322.42|3331.91|3323.21|3331.97|3323.27|3331.12|3322.42|25
1631365400000|2021-09-11 13:03:20|3331.93|3323.23|3331.66|3322.96|3332.16|3323.46|3331.57|3322.87|30
1631365410000|2021-09-11 13:03:30|3331.62|3322.92|3330.89|3322.19|3331.62|3322.92|3330.88|3322.18|34
1631365420000|2021-09-11 13:03:40|3330.85|3322.15|3331.2|3322.5|3331.27|3322.57|3329.98|3321.28|31
1631365430000|2021-09-11 13:03:50|3331.21|3322.51|3330.98|3322.28|3331.42|3322.72|3330.97|3322.27|31
1631365440000|2021-09-11 13:04:00|3330.99|3322.29|3332.2|3323.5|3332.23|3323.53|3330.96|3322.26|35
1631365450000|2021-09-11 13:04:10|3332.25|3323.55|3333.79|3325.09|3333.86|3325.16|3332.23|3323.53|32
1631365460000|2021-09-11 13:04:20|3333.69|3324.99|3331.87|3323.17|3333.69|3324.99|3331.83|3323.13|36
1631365470000|2021-09-11 13:04:30|3331.74|3323.04|3331.44|3322.74|3331.74|3323.04|3330.9|3322.2|35
1631365480000|2021-09-11 13:04:40|3331.2|3322.5|3331.2|3322.5|3331.25|3322.55|3330.59|3321.89|34
1631365490000|2021-09-11 13:04:50|3331.17|3322.47|3330.66|3321.96|3331.17|3322.47|3330.66|3321.96|30
1631365500000|2021-09-11 13:05:00|3330.72|3322.02|3330.81|3322.11|3331.13|3322.43|3330.72|3322.02|35
1631365510000|2021-09-11 13:05:10|3330.76|3322.06|3332.26|3323.56|3332.36|3323.66|3330.76|3322.06|31
1631365520000|2021-09-11 13:05:20|3332.25|3323.55|3333.17|3324.47|3333.49|3324.79|3332.25|3323.55|33
1631365530000|2021-09-11 13:05:30|3333.16|3324.46|3333.37|3324.67|3333.46|3324.76|3332.97|3324.27|27
1631365540000|2021-09-11 13:05:40|3333.34|3324.64|3333.03|3324.33|3333.42|3324.72|3333.01|3324.31|32
1631365550000|2021-09-11 13:05:50|3333.04|3324.34|3332.94|3324.24|3333.06|3324.36|3332.88|3324.18|17
1631365560000|2021-09-11 13:06:00|3332.91|3324.21|3332.4|3323.7|3332.98|3324.28|3331.69|3322.99|36
1631365570000|2021-09-11 13:06:10|3332.44|3323.74|3336.64|3327.94|3336.65|3327.95|3332.4|3323.7|39
1631365580000|2021-09-11 13:06:20|3336.66|3327.96|3336.12|3327.42|3337.29|3328.59|3335.99|3327.29|37
1631365590000|2021-09-11 13:06:30|3336.09|3327.39|3336.84|3328.14|3336.96|3328.26|3336.09|3327.39|34
1631365600000|2021-09-11 13:06:40|3336.86|3328.16|3336.88|3328.18|3336.88|3328.18|3336.69|3327.99|27
1631365610000|2021-09-11 13:06:50|3336.87|3328.17|3336.2|3327.5|3336.9|3328.2|3335.91|3327.21|31
1631365620000|2021-09-11 13:07:00|3336.17|3327.47|3334.97|3326.27|3336.19|3327.49|3334.74|3326.04|31
1631365630000|2021-09-11 13:07:10|3334.98|3326.28|3334.63|3325.93|3334.98|3326.28|3334.61|3325.91|26
1631365640000|2021-09-11 13:07:20|3334.6|3325.9|3333.28|3324.58|3334.89|3326.19|3333.17|3324.47|37
1631365650000|2021-09-11 13:07:30|3333.08|3324.38|3335.04|3326.34|3335.19|3326.49|3333.03|3324.33|36
1631365660000|2021-09-11 13:07:40|3335.23|3326.53|3335.85|3327.15|3336.02|3327.32|3335.23|3326.53|27
1631365670000|2021-09-11 13:07:50|3335.72|3327.02|3334.99|3326.29|3335.83|3327.13|3334.99|3326.29|23
1631365680000|2021-09-11 13:08:00|3334.98|3326.28|3335.61|3326.91|3335.89|3327.19|3334.92|3326.22|26
1631365690000|2021-09-11 13:08:10|3335.63|3326.93|3335.86|3327.16|3335.86|3327.16|3335.62|3326.92|33
1631365700000|2021-09-11 13:08:20|3335.83|3327.13|3335.92|3327.22|3336.37|3327.67|3335.71|3327.01|29
1631365710000|2021-09-11 13:08:30|3335.9|3327.2|3335.71|3327.01|3335.9|3327.2|3335.02|3326.32|31
1631365720000|2021-09-11 13:08:40|3335.68|3326.98|3336.28|3327.58|3336.3|3327.6|3335.54|3326.84|29
1631365730000|2021-09-11 13:08:50|3336.26|3327.56|3336.91|3328.21|3337.36|3328.66|3336.19|3327.49|30
1631365740000|2021-09-11 13:09:00|3336.97|3328.27|3337.17|3328.47|3337.17|3328.47|3336.89|3328.19|24
1631365750000|2021-09-11 13:09:10|3337.21|3328.51|3336.77|3328.07|3337.24|3328.54|3336.3|3327.6|22
1631365760000|2021-09-11 13:09:20|3336.68|3327.98|3334.79|3326.09|3336.68|3327.98|3334.79|3326.09|32
1631365770000|2021-09-11 13:09:30|3334.78|3326.08|3335.75|3327.05|3335.75|3327.05|3334.39|3325.69|19
1631365780000|2021-09-11 13:09:40|3335.85|3327.15|3335.09|3326.39|3335.89|3327.19|3334.89|3326.19|36
1631365790000|2021-09-11 13:09:50|3335.07|3326.37|3334.66|3325.96|3335.37|3326.67|3334.02|3325.32|31
1631365800000|2021-09-11 13:10:00|3334.61|3325.91|3332.99|3324.29|3334.61|3325.91|3332.99|3324.29|31
1631365810000|2021-09-11 13:10:10|3333|3324.3|3331.99|3323.29|3333.16|3324.46|3331.99|3323.29|33
1631365820000|2021-09-11 13:10:20|3331.84|3323.14|3331.8|3323.1|3331.96|3323.26|3331.58|3322.88|36
1631365830000|2021-09-11 13:10:30|3331.79|3323.09|3331.72|3323.02|3331.82|3323.12|3331.67|3322.97|15
1631365840000|2021-09-11 13:10:40|3331.73|3323.03|3331.61|3322.91|3331.73|3323.03|3331.59|3322.89|18
1631365850000|2021-09-11 13:10:50|3331.59|3322.89|3331.25|3322.55|3331.59|3322.89|3330.7|3322|34
1631365860000|2021-09-11 13:11:00|3331.28|3322.58|3330.41|3321.71|3331.29|3322.59|3330.41|3321.71|28
1631365870000|2021-09-11 13:11:10|3330.37|3321.67|3330.95|3322.25|3330.95|3322.25|3330.3|3321.6|32
1631365880000|2021-09-11 13:11:20|3330.92|3322.22|3330.4|3321.7|3330.92|3322.22|3330.38|3321.68|29
1631365890000|2021-09-11 13:11:30|3330.38|3321.68|3330.26|3321.56|3330.61|3321.91|3330.26|3321.56|30
1631365900000|2021-09-11 13:11:40|3330.27|3321.57|3330.14|3321.44|3330.27|3321.57|3330.14|3321.44|10
1631365910000|2021-09-11 13:11:50|3330.16|3321.46|3329.76|3321.06|3330.21|3321.51|3329.76|3321.06|14
1631365920000|2021-09-11 13:12:00|3329.75|3321.05|3329.76|3321.06|3329.88|3321.18|3329.75|3321.05|9
1631365930000|2021-09-11 13:12:10|3329.72|3321.02|3329.18|3320.48|3329.72|3321.02|3329.18|3320.48|16
1631365940000|2021-09-11 13:12:20|3329.2|3320.5|3329.18|3320.48|3329.2|3320.5|3329.18|3320.48|2
1631365950000|2021-09-11 13:12:30|3329.13|3320.43|3328.83|3320.13|3329.13|3320.43|3328.69|3319.99|13
1631365960000|2021-09-11 13:12:40|3328.82|3320.12|3329.52|3320.82|3329.68|3320.98|3328.63|3319.93|27
1631365970000|2021-09-11 13:12:50|3329.58|3320.88|3328.87|3320.17|3329.73|3321.03|3328.75|3320.05|32
1631365980000|2021-09-11 13:13:00|3328.84|3320.14|3328.55|3319.85|3328.84|3320.14|3328.51|3319.81|27
1631365990000|2021-09-11 13:13:10|3328.52|3319.82|3329.5|3320.8|3329.71|3321.01|3328.48|3319.78|16
1631366000000|2021-09-11 13:13:20|3329.58|3320.88|3328.75|3320.05|3329.61|3320.91|3328.52|3319.82|33
1631366010000|2021-09-11 13:13:30|3328.76|3320.06|3328.42|3319.72|3328.84|3320.14|3328.38|3319.68|28
1631366020000|2021-09-11 13:13:40|3328.43|3319.73|3327.82|3319.12|3328.49|3319.79|3327.62|3318.92|29
1631366030000|2021-09-11 13:13:50|3327.55|3318.85|3326.81|3318.11|3327.55|3318.85|3326.76|3318.06|28
1631366040000|2021-09-11 13:14:00|3326.79|3318.09|3326.86|3318.16|3326.88|3318.18|3326.71|3318.01|26
1631366050000|2021-09-11 13:14:10|3326.75|3318.05|3326.7|3318|3326.75|3318.05|3326.55|3317.85|27
1631366060000|2021-09-11 13:14:20|3326.69|3317.99|3326.91|3318.21|3326.91|3318.21|3326.69|3317.99|28
1631366070000|2021-09-11 13:14:30|3326.92|3318.22|3326.62|3317.92|3327.91|3319.21|3326.6|3317.9|25
1631366080000|2021-09-11 13:14:40|3326.83|3318.13|3326.75|3318.05|3326.83|3318.13|3326.7|3318|21
1631366090000|2021-09-11 13:14:50|3326.74|3318.04|3326.83|3318.13|3326.86|3318.16|3326.57|3317.87|17
1631366100000|2021-09-11 13:15:00|3326.86|3318.16|3327.26|3318.56|3327.29|3318.59|3326.82|3318.12|32
1631366110000|2021-09-11 13:15:10|3327.27|3318.57|3328.35|3319.65|3328.35|3319.65|3327.27|3318.57|32
1631366120000|2021-09-11 13:15:20|3328.34|3319.64|3327.43|3318.73|3328.34|3319.64|3327.15|3318.45|26
1631366130000|2021-09-11 13:15:30|3327.36|3318.66|3326.47|3317.77|3327.5|3318.8|3326.36|3317.66|31
1631366140000|2021-09-11 13:15:40|3326.4|3317.7|3326.44|3317.74|3326.47|3317.77|3326.25|3317.55|15
1631366150000|2021-09-11 13:15:50|3326.43|3317.73|3326.4|3317.7|3326.62|3317.92|3326.15|3317.45|27
1631366160000|2021-09-11 13:16:00|3326.39|3317.69|3326.06|3317.36|3326.68|3317.98|3326.02|3317.32|31
1631366170000|2021-09-11 13:16:10|3326.08|3317.38|3324.51|3315.81|3326.08|3317.38|3324.02|3315.32|35
1631366180000|2021-09-11 13:16:20|3324.53|3315.83|3324.07|3315.37|3324.53|3315.83|3323.93|3315.23|22
1631366190000|2021-09-11 13:16:30|3324.08|3315.38|3324.56|3315.86|3324.61|3315.91|3324.08|3315.38|21
1631366200000|2021-09-11 13:16:40|3324.5|3315.8|3324.75|3316.05|3324.88|3316.18|3324.47|3315.77|26
1631366210000|2021-09-11 13:16:50|3324.73|3316.03|3325.86|3317.16|3325.86|3317.16|3324.59|3315.89|26
1631366220000|2021-09-11 13:17:00|3325.89|3317.19|3325.81|3317.11|3326.03|3317.33|3324.99|3316.29|36
1631366230000|2021-09-11 13:17:10|3325.82|3317.12|3325.42|3316.72|3325.89|3317.19|3325.26|3316.56|33
1631366240000|2021-09-11 13:17:20|3325.8|3317.1|3325.7|3317|3325.88|3317.18|3325.63|3316.93|29
1631366250000|2021-09-11 13:17:30|3325.74|3317.04|3325.67|3316.97|3325.77|3317.07|3325.67|3316.97|27
1631366260000|2021-09-11 13:17:40|3325.68|3316.98|3325.83|3317.13|3325.83|3317.13|3325.63|3316.93|14
1631366270000|2021-09-11 13:17:50|3325.12|3316.42|3324.09|3315.39|3325.12|3316.42|3324.07|3315.37|28
1631366280000|2021-09-11 13:18:00|3324.08|3315.38|3324.08|3315.38|3324.32|3315.62|3323.97|3315.27|28
1631366290000|2021-09-11 13:18:10|3324.11|3315.41|3323.8|3315.1|3324.18|3315.48|3323.8|3315.1|24
1631366300000|2021-09-11 13:18:20|3323.82|3315.12|3323.57|3314.87|3324.02|3315.32|3323.5|3314.8|26
1631366310000|2021-09-11 13:18:30|3323.56|3314.86|3324.84|3316.14|3324.84|3316.14|3323.49|3314.79|28
1631366320000|2021-09-11 13:18:40|3324.82|3316.12|3325.04|3316.34|3325.29|3316.59|3324.4|3315.7|27
1631366330000|2021-09-11 13:18:50|3325.01|3316.31|3326.57|3317.87|3326.64|3317.94|3324.99|3316.29|36
1631366340000|2021-09-11 13:19:00|3326.71|3318.01|3327.49|3318.79|3327.5|3318.8|3326.39|3317.69|37
1631366350000|2021-09-11 13:19:10|3327.51|3318.81|3328.54|3319.84|3328.62|3319.92|3327.51|3318.81|29
1631366360000|2021-09-11 13:19:20|3328.55|3319.85|3327.4|3318.7|3328.64|3319.94|3327.26|3318.56|34
1631366370000|2021-09-11 13:19:30|3327.39|3318.69|3326.69|3317.99|3327.39|3318.69|3326.46|3317.76|31
1631366380000|2021-09-11 13:19:40|3326.66|3317.96|3327.84|3319.14|3327.84|3319.14|3326.66|3317.96|34
1631366390000|2021-09-11 13:19:50|3327.94|3319.24|3328.02|3319.32|3328.22|3319.52|3327.94|3319.24|26
1631366400000|2021-09-11 13:20:00|3328.01|3319.31|3327.8|3319.1|3328.06|3319.36|3327.8|3319.1|29
1631366410000|2021-09-11 13:20:10|3327.75|3319.05|3326.48|3317.78|3327.75|3319.05|3326.48|3317.78|36
1631366420000|2021-09-11 13:20:20|3326.49|3317.79|3326.56|3317.86|3326.79|3318.09|3326.48|3317.78|33
1631366430000|2021-09-11 13:20:30|3326.58|3317.88|3326.48|3317.78|3326.58|3317.88|3326.4|3317.7|17
1631366440000|2021-09-11 13:20:40|3326.4|3317.7|3324.67|3315.97|3326.4|3317.7|3324.59|3315.89|28
1631366450000|2021-09-11 13:20:50|3324.68|3315.98|3325.15|3316.45|3325.23|3316.53|3324.62|3315.92|29
1631366460000|2021-09-11 13:21:00|3325.18|3316.48|3324.2|3315.5|3325.57|3316.87|3324.2|3315.5|36
1631366470000|2021-09-11 13:21:10|3324.17|3315.47|3324.11|3315.41|3324.44|3315.74|3323.95|3315.25|22
1631366480000|2021-09-11 13:21:20|3324.1|3315.4|3324.29|3315.59|3324.3|3315.6|3324.03|3315.33|28
1631366490000|2021-09-11 13:21:30|3323.85|3315.15|3322.87|3314.17|3323.85|3315.15|3322.86|3314.16|28
1631366500000|2021-09-11 13:21:40|3322.88|3314.18|3322.83|3314.13|3323.07|3314.37|3322.79|3314.09|25
1631366510000|2021-09-11 13:21:50|3322.81|3314.11|3322.71|3314.01|3322.87|3314.17|3322.71|3314.01|26
1631366520000|2021-09-11 13:22:00|3322.7|3314|3322.73|3314.03|3322.79|3314.09|3322.63|3313.93|29
1631366530000|2021-09-11 13:22:10|3322.83|3314.13|3322.75|3314.05|3322.9|3314.2|3322.67|3313.97|19
1631366540000|2021-09-11 13:22:20|3322.72|3314.02|3322.17|3313.47|3322.9|3314.2|3321.69|3312.99|25
1631366550000|2021-09-11 13:22:30|3322.18|3313.48|3320.83|3312.13|3322.18|3313.48|3320.83|3312.13|35
1631366560000|2021-09-11 13:22:40|3320.82|3312.12|3320.48|3311.78|3320.97|3312.27|3320.34|3311.64|24
1631366570000|2021-09-11 13:22:50|3320.46|3311.76|3320.32|3311.62|3320.54|3311.84|3320.32|3311.62|23
1631366580000|2021-09-11 13:23:00|3320.31|3311.61|3320.47|3311.77|3320.47|3311.77|3320.31|3311.61|21
1631366590000|2021-09-11 13:23:10|3320.77|3312.07|3321.65|3312.95|3321.65|3312.95|3320.77|3312.07|32
1631366600000|2021-09-11 13:23:20|3321.66|3312.96|3321.96|3313.26|3322.44|3313.74|3321.57|3312.87|29
1631366610000|2021-09-11 13:23:30|3322|3313.3|3322.29|3313.59|3322.31|3313.61|3321.47|3312.77|32
1631366620000|2021-09-11 13:23:40|3322.27|3313.57|3321.78|3313.08|3322.3|3313.6|3321.76|3313.06|31
1631366630000|2021-09-11 13:23:50|3321.77|3313.07|3322.36|3313.66|3322.54|3313.84|3321.64|3312.94|29
1631366640000|2021-09-11 13:24:00|3322.28|3313.58|3322.06|3313.36|3322.28|3313.58|3321.84|3313.14|30
1631366650000|2021-09-11 13:24:10|3322.08|3313.38|3322.29|3313.59|3322.3|3313.6|3322.08|3313.38|30
1631366660000|2021-09-11 13:24:20|3322.3|3313.6|3322.35|3313.65|3322.36|3313.66|3322.19|3313.49|33
1631366670000|2021-09-11 13:24:30|3322.29|3313.59|3324.3|3315.6|3324.3|3315.6|3322.29|3313.59|35
1631366680000|2021-09-11 13:24:40|3324.28|3315.58|3322.68|3313.98|3324.37|3315.67|3322.68|3313.98|27
1631366690000|2021-09-11 13:24:50|3322.69|3313.99|3322.08|3313.38|3322.69|3313.99|3322.08|3313.38|24
1631366700000|2021-09-11 13:25:00|3321.95|3313.25|3321.35|3312.65|3321.98|3313.28|3321.35|3312.65|29
1631366710000|2021-09-11 13:25:10|3321.19|3312.49|3319.84|3311.14|3321.2|3312.5|3319.76|3311.06|35
1631366720000|2021-09-11 13:25:20|3319.75|3311.05|3317.96|3309.26|3319.85|3311.15|3317.73|3309.03|35
1631366730000|2021-09-11 13:25:30|3317.94|3309.24|3316.78|3308.08|3317.96|3309.26|3316.73|3308.03|34
1631366740000|2021-09-11 13:25:40|3316.81|3308.11|3316.25|3307.55|3317.21|3308.51|3316.25|3307.55|36
1631366750000|2021-09-11 13:25:50|3316.32|3307.62|3317.6|3308.9|3317.74|3309.04|3316.13|3307.43|31
1631366760000|2021-09-11 13:26:00|3317.59|3308.89|3320.36|3311.66|3320.36|3311.66|3317.54|3308.84|38
1631366770000|2021-09-11 13:26:10|3320.35|3311.65|3320.07|3311.37|3320.46|3311.76|3319.52|3310.82|37
1631366780000|2021-09-11 13:26:20|3320.08|3311.38|3320.07|3311.37|3320.17|3311.47|3319.86|3311.16|25
1631366790000|2021-09-11 13:26:30|3320.06|3311.36|3319.3|3310.6|3320.06|3311.36|3318.99|3310.29|28
1631366800000|2021-09-11 13:26:40|3319.32|3310.62|3319.28|3310.58|3320.4|3311.7|3319.28|3310.58|33
1631366810000|2021-09-11 13:26:50|3319.32|3310.62|3320.93|3312.23|3320.93|3312.23|3319.32|3310.62|36
1631366820000|2021-09-11 13:27:00|3320.91|3312.21|3321.23|3312.53|3321.29|3312.59|3320.76|3312.06|36
1631366830000|2021-09-11 13:27:10|3321.26|3312.56|3320.89|3312.19|3321.27|3312.57|3320.89|3312.19|31
1631366840000|2021-09-11 13:27:20|3320.9|3312.2|3320.73|3312.03|3320.9|3312.2|3320.3|3311.6|33
1631366850000|2021-09-11 13:27:30|3320.71|3312.01|3320.8|3312.1|3320.81|3312.11|3320.67|3311.97|27
1631366860000|2021-09-11 13:27:40|3320.81|3312.11|3320.8|3312.1|3320.83|3312.13|3320.76|3312.06|17
1631366870000|2021-09-11 13:27:50|3321.23|3312.53|3323.21|3314.51|3323.21|3314.51|3321.18|3312.48|33
1631366880000|2021-09-11 13:28:00|3323.23|3314.53|3323.58|3314.88|3323.58|3314.88|3323.18|3314.48|26
1631366890000|2021-09-11 13:28:10|3323.57|3314.87|3323.89|3315.19|3324.61|3315.91|3323.54|3314.84|33
1631366900000|2021-09-11 13:28:20|3323.9|3315.2|3322.98|3314.28|3323.96|3315.26|3322.97|3314.27|27
1631366910000|2021-09-11 13:28:30|3322.97|3314.27|3322.66|3313.96|3322.97|3314.27|3322.23|3313.53|32
1631366920000|2021-09-11 13:28:40|3322.59|3313.89|3322.48|3313.78|3322.59|3313.89|3321.88|3313.18|27
1631366930000|2021-09-11 13:28:50|3322.47|3313.77|3321.34|3312.64|3322.47|3313.77|3321.34|3312.64|30
1631366940000|2021-09-11 13:29:00|3321.31|3312.61|3321.14|3312.44|3321.62|3312.92|3320.94|3312.24|30
1631366950000|2021-09-11 13:29:10|3321.06|3312.36|3320.6|3311.9|3321.06|3312.36|3320.6|3311.9|28
1631366960000|2021-09-11 13:29:20|3320.53|3311.83|3319.77|3311.07|3320.68|3311.98|3319.77|3311.07|30
1631366970000|2021-09-11 13:29:30|3319.78|3311.08|3318.28|3309.58|3319.83|3311.13|3318.28|3309.58|33
1631366980000|2021-09-11 13:29:40|3318.13|3309.43|3317.8|3309.1|3318.13|3309.43|3317.73|3309.03|32
1631366990000|2021-09-11 13:29:50|3318.09|3309.39|3317.96|3309.26|3318.52|3309.82|3317.83|3309.13|34
1631367000000|2021-09-11 13:30:00|3317.92|3309.22|3318.63|3309.93|3318.68|3309.98|3317.82|3309.12|31
1631367010000|2021-09-11 13:30:10|3318.72|3310.02|3319.13|3310.43|3319.62|3310.92|3318.72|3310.02|33
1631367020000|2021-09-11 13:30:20|3318.95|3310.25|3319.16|3310.46|3319.25|3310.55|3318.82|3310.12|30
1631367030000|2021-09-11 13:30:30|3319.17|3310.47|3319.19|3310.49|3319.28|3310.58|3319.12|3310.42|23
1631367040000|2021-09-11 13:30:40|3319.2|3310.5|3319.23|3310.53|3319.27|3310.57|3319.19|3310.49|18
1631367050000|2021-09-11 13:30:50|3319.24|3310.54|3320.41|3311.71|3321.29|3312.59|3319.2|3310.5|26
1631367060000|2021-09-11 13:31:00|3320.49|3311.79|3320|3311.3|3320.49|3311.79|3319.86|3311.16|30
1631367070000|2021-09-11 13:31:10|3320.07|3311.37|3320.25|3311.55|3320.32|3311.62|3319.99|3311.29|30
1631367080000|2021-09-11 13:31:20|3320.32|3311.62|3320.52|3311.82|3320.52|3311.82|3320.29|3311.59|20
1631367090000|2021-09-11 13:31:30|3320.43|3311.73|3320.53|3311.83|3320.55|3311.85|3320.43|3311.73|6
1631367100000|2021-09-11 13:31:40|3320.45|3311.75|3320.42|3311.72|3320.51|3311.81|3320.42|3311.72|11
1631367110000|2021-09-11 13:31:50|3320.69|3311.99|3321.18|3312.48|3321.18|3312.48|3320.65|3311.95|19
1631367120000|2021-09-11 13:32:00|3321.29|3312.59|3318.32|3309.62|3321.29|3312.59|3318.14|3309.44|35
1631367130000|2021-09-11 13:32:10|3318.29|3309.59|3317.72|3309.02|3318.29|3309.59|3317.72|3309.02|24
1631367140000|2021-09-11 13:32:20|3317.7|3309|3316.4|3307.7|3317.7|3309|3316.39|3307.69|36
1631367150000|2021-09-11 13:32:30|3316.39|3307.69|3313.46|3304.76|3316.39|3307.69|3313.45|3304.75|29
1631367160000|2021-09-11 13:32:40|3313.49|3304.79|3311.02|3302.32|3313.49|3304.79|3311.02|3302.32|35
1631367170000|2021-09-11 13:32:50|3311.03|3302.33|3306.16|3297.46|3311.03|3302.33|3306.16|3297.46|37
1631367180000|2021-09-11 13:33:00|3305.95|3297.25|3310.12|3301.42|3311.2|3302.5|3305.59|3296.89|40
1631367190000|2021-09-11 13:33:10|3310.13|3301.43|3311.25|3302.55|3311.84|3303.14|3310.13|3301.43|36
1631367200000|2021-09-11 13:33:20|3311.32|3302.62|3312.33|3303.63|3312.59|3303.89|3311.32|3302.62|34
1631367210000|2021-09-11 13:33:30|3312.37|3303.67|3313.32|3304.62|3313.49|3304.79|3312.26|3303.56|32
1631367220000|2021-09-11 13:33:40|3313.33|3304.63|3313.76|3305.06|3314.14|3305.44|3313.33|3304.63|35
1631367230000|2021-09-11 13:33:50|3313.79|3305.09|3314.21|3305.51|3314.26|3305.56|3313.62|3304.92|36
1631367240000|2021-09-11 13:34:00|3314.28|3305.58|3312.85|3304.15|3314.28|3305.58|3312.71|3304.01|39
1631367250000|2021-09-11 13:34:10|3312.8|3304.1|3312.91|3304.21|3312.92|3304.22|3312.73|3304.03|24
1631367260000|2021-09-11 13:34:20|3313|3304.3|3312.66|3303.96|3314.25|3305.55|3312.66|3303.96|40
1631367270000|2021-09-11 13:34:30|3312.64|3303.94|3312.93|3304.23|3312.98|3304.28|3312.53|3303.83|25
1631367280000|2021-09-11 13:34:40|3313|3304.3|3311.47|3302.77|3313|3304.3|3311.47|3302.77|25
1631367290000|2021-09-11 13:34:50|3311.5|3302.8|3309.97|3301.27|3311.5|3302.8|3309.7|3301|32
1631367300000|2021-09-11 13:35:00|3310.08|3301.38|3311.26|3302.56|3311.26|3302.56|3309.87|3301.17|31
1631367310000|2021-09-11 13:35:10|3311.22|3302.52|3312.84|3304.14|3312.84|3304.14|3311.22|3302.52|34
1631367320000|2021-09-11 13:35:20|3312.82|3304.12|3314.3|3305.6|3314.3|3305.6|3312.73|3304.03|36
1631367330000|2021-09-11 13:35:30|3314.34|3305.64|3315.83|3307.13|3315.91|3307.21|3314.34|3305.64|34
1631367340000|2021-09-11 13:35:40|3315.84|3307.14|3314.58|3305.88|3315.84|3307.14|3313.97|3305.27|34
1631367350000|2021-09-11 13:35:50|3314.61|3305.91|3316.27|3307.57|3316.5|3307.8|3314.61|3305.91|38
1631367360000|2021-09-11 13:36:00|3316.36|3307.66|3316.13|3307.43|3316.54|3307.84|3316.13|3307.43|28
1631367370000|2021-09-11 13:36:10|3316.14|3307.44|3316.31|3307.61|3316.71|3308.01|3316.14|3307.44|32
1631367380000|2021-09-11 13:36:20|3316.3|3307.6|3313.46|3304.76|3316.35|3307.65|3313.26|3304.56|34
1631367390000|2021-09-11 13:36:30|3313.49|3304.79|3313.34|3304.64|3313.57|3304.87|3313.21|3304.51|35
1631367400000|2021-09-11 13:36:40|3313.41|3304.71|3314.33|3305.63|3315.54|3306.84|3313.4|3304.7|37
1631367410000|2021-09-11 13:36:50|3314.12|3305.42|3313.96|3305.26|3314.12|3305.42|3313.51|3304.81|33
1631367420000|2021-09-11 13:37:00|3313.95|3305.25|3316.99|3308.29|3317.58|3308.88|3313.95|3305.25|36
1631367430000|2021-09-11 13:37:10|3317.02|3308.32|3316.6|3307.9|3317.32|3308.62|3316.32|3307.62|35
1631367440000|2021-09-11 13:37:20|3316.64|3307.94|3317.08|3308.38|3317.16|3308.46|3315.78|3307.08|30
1631367450000|2021-09-11 13:37:30|3317.06|3308.36|3318.22|3309.52|3318.22|3309.52|3317.01|3308.31|35
1631367460000|2021-09-11 13:37:40|3318.23|3309.53|3318.66|3309.96|3318.71|3310.01|3318.23|3309.53|29
1631367470000|2021-09-11 13:37:50|3318.68|3309.98|3318.03|3309.33|3318.71|3310.01|3318.01|3309.31|30
1631367480000|2021-09-11 13:38:00|3318.04|3309.34|3317.37|3308.67|3318.04|3309.34|3317.15|3308.45|32
1631367490000|2021-09-11 13:38:10|3317.39|3308.69|3317.34|3308.64|3317.39|3308.69|3317.22|3308.52|30
1631367500000|2021-09-11 13:38:20|3317.33|3308.63|3317.04|3308.34|3317.57|3308.87|3317.01|3308.31|28
1631367510000|2021-09-11 13:38:30|3317|3308.3|3316.83|3308.13|3317.25|3308.55|3316.41|3307.71|34
1631367520000|2021-09-11 13:38:40|3316.82|3308.12|3316.76|3308.06|3317|3308.3|3316.59|3307.89|31
1631367530000|2021-09-11 13:38:50|3316.74|3308.04|3315.39|3306.69|3316.74|3308.04|3315.15|3306.45|34
1631367540000|2021-09-11 13:39:00|3315.41|3306.71|3315|3306.3|3315.41|3306.71|3314.87|3306.17|34
1631367550000|2021-09-11 13:39:10|3315.01|3306.31|3313.39|3304.69|3315.07|3306.37|3313.13|3304.43|28
1631367560000|2021-09-11 13:39:20|3313.46|3304.76|3312.2|3303.5|3313.48|3304.78|3312.11|3303.41|31
1631367570000|2021-09-11 13:39:30|3312.21|3303.51|3312.42|3303.72|3312.69|3303.99|3312.15|3303.45|30
1631367580000|2021-09-11 13:39:40|3312.43|3303.73|3312.34|3303.64|3313.17|3304.47|3312.34|3303.64|36
1631367590000|2021-09-11 13:39:50|3312.31|3303.61|3311.82|3303.12|3312.31|3303.61|3311.73|3303.03|34
1631367600000|2021-09-11 13:40:00|3311.8|3303.1|3312.29|3303.59|3312.29|3303.59|3310.93|3302.23|38
1631367610000|2021-09-11 13:40:10|3312.32|3303.62|3313.77|3305.07|3313.77|3305.07|3312.29|3303.59|35
1631367620000|2021-09-11 13:40:20|3313.73|3305.03|3313.59|3304.89|3313.81|3305.11|3313.02|3304.32|34
1631367630000|2021-09-11 13:40:30|3313.68|3304.98|3313.52|3304.82|3314.09|3305.39|3313.35|3304.65|27
1631367640000|2021-09-11 13:40:40|3313.55|3304.85|3313.41|3304.71|3313.62|3304.92|3313.35|3304.65|30
1631367650000|2021-09-11 13:40:50|3313.34|3304.64|3313.93|3305.23|3314|3305.3|3313.26|3304.56|31
1631367660000|2021-09-11 13:41:00|3313.99|3305.29|3315.52|3306.82|3315.89|3307.19|3313.93|3305.23|32
1631367670000|2021-09-11 13:41:10|3315.49|3306.79|3316.08|3307.38|3316.08|3307.38|3314.97|3306.27|36
1631367680000|2021-09-11 13:41:20|3316.09|3307.39|3316.43|3307.73|3316.49|3307.79|3316.04|3307.34|28
1631367690000|2021-09-11 13:41:30|3316.42|3307.72|3316.48|3307.78|3316.52|3307.82|3316.29|3307.59|36
1631367700000|2021-09-11 13:41:40|3316.41|3307.71|3316.26|3307.56|3316.46|3307.76|3316.08|3307.38|34
1631367710000|2021-09-11 13:41:50|3316.25|3307.55|3317.51|3308.81|3317.51|3308.81|3316.14|3307.44|32
1631367720000|2021-09-11 13:42:00|3317.73|3309.03|3317.95|3309.25|3318.49|3309.79|3317.58|3308.88|34
1631367730000|2021-09-11 13:42:10|3317.99|3309.29|3318.64|3309.94|3318.77|3310.07|3316.41|3307.71|35
1631367740000|2021-09-11 13:42:20|3318.61|3309.91|3317.99|3309.29|3318.61|3309.91|3317.67|3308.97|33
1631367750000|2021-09-11 13:42:30|3317.96|3309.26|3317.08|3308.38|3317.96|3309.26|3316.79|3308.09|33
1631367760000|2021-09-11 13:42:40|3317.09|3308.39|3317.07|3308.37|3317.23|3308.53|3316.89|3308.19|34
1631367770000|2021-09-11 13:42:50|3317.02|3308.32|3317.25|3308.55|3317.33|3308.63|3316.86|3308.16|32
1631367780000|2021-09-11 13:43:00|3317.28|3308.58|3318.69|3309.99|3318.69|3309.99|3317.25|3308.55|35
1631367790000|2021-09-11 13:43:10|3318.71|3310.01|3319.27|3310.57|3319.31|3310.61|3318.51|3309.81|34
1631367800000|2021-09-11 13:43:20|3319.26|3310.56|3319.32|3310.62|3319.54|3310.84|3319.14|3310.44|36
1631367810000|2021-09-11 13:43:30|3319.31|3310.61|3319.14|3310.44|3319.88|3311.18|3319.02|3310.32|32
1631367820000|2021-09-11 13:43:40|3319.16|3310.46|3318.93|3310.23|3319.16|3310.46|3318.81|3310.11|25
1631367830000|2021-09-11 13:43:50|3319.06|3310.36|3320.52|3311.82|3320.54|3311.84|3319.06|3310.36|34
1631367840000|2021-09-11 13:44:00|3320.5|3311.8|3320.5|3311.8|3320.59|3311.89|3320.46|3311.76|29
1631367850000|2021-09-11 13:44:10|3320.48|3311.78|3319.32|3310.62|3320.51|3311.81|3319.16|3310.46|33
1631367860000|2021-09-11 13:44:20|3319.43|3310.73|3319.27|3310.57|3319.58|3310.88|3318.85|3310.15|37
1631367870000|2021-09-11 13:44:30|3319.28|3310.58|3319.58|3310.88|3319.58|3310.88|3319.24|3310.54|32
1631367880000|2021-09-11 13:44:40|3319.57|3310.87|3319.53|3310.83|3319.57|3310.87|3319.33|3310.63|26
1631367890000|2021-09-11 13:44:50|3319.54|3310.84|3319.62|3310.92|3319.62|3310.92|3318.72|3310.02|33
1631367900000|2021-09-11 13:45:00|3319.65|3310.95|3320.57|3311.87|3320.72|3312.02|3319.65|3310.95|35
1631367910000|2021-09-11 13:45:10|3320.59|3311.89|3321.19|3312.49|3321.54|3312.84|3320.59|3311.89|34
1631367920000|2021-09-11 13:45:20|3321.27|3312.57|3321.21|3312.51|3321.55|3312.85|3320.92|3312.22|35
1631367930000|2021-09-11 13:45:30|3321.18|3312.48|3320.19|3311.49|3321.52|3312.82|3320.19|3311.49|36
1631367940000|2021-09-11 13:45:40|3320.2|3311.5|3318.98|3310.28|3320.21|3311.51|3318.98|3310.28|33
1631367950000|2021-09-11 13:45:50|3318.93|3310.23|3318.98|3310.28|3319.15|3310.45|3318.33|3309.63|31
1631367960000|2021-09-11 13:46:00|3318.95|3310.25|3319.81|3311.11|3319.81|3311.11|3317.94|3309.24|34
1631367970000|2021-09-11 13:46:10|3319.77|3311.07|3318.01|3309.31|3319.77|3311.07|3318.01|3309.31|35
1631367980000|2021-09-11 13:46:20|3318.03|3309.33|3318|3309.3|3318.03|3309.33|3317.96|3309.26|23
1631367990000|2021-09-11 13:46:30|3318.18|3309.48|3319.03|3310.33|3319.03|3310.33|3318.18|3309.48|24
1631368000000|2021-09-11 13:46:40|3319.04|3310.34|3317.28|3308.58|3319.04|3310.34|3317.28|3308.58|36
1631368010000|2021-09-11 13:46:50|3317.31|3308.61|3316.8|3308.1|3317.31|3308.61|3316.8|3308.1|30
1631368020000|2021-09-11 13:47:00|3316.73|3308.03|3314.99|3306.29|3316.73|3308.03|3314.8|3306.1|32
1631368030000|2021-09-11 13:47:10|3315.02|3306.32|3314.91|3306.21|3315.61|3306.91|3314.69|3305.99|30
1631368040000|2021-09-11 13:47:20|3314.89|3306.19|3313.49|3304.79|3314.93|3306.23|3313.44|3304.74|25
1631368050000|2021-09-11 13:47:30|3313.36|3304.66|3310.34|3301.64|3313.36|3304.66|3310.26|3301.56|37
1631368060000|2021-09-11 13:47:40|3310.38|3301.68|3311.85|3303.15|3312.88|3304.18|3310.38|3301.68|34
1631368070000|2021-09-11 13:47:50|3311.58|3302.88|3310.65|3301.95|3311.58|3302.88|3310.65|3301.95|34
1631368080000|2021-09-11 13:48:00|3310.61|3301.91|3310.83|3302.13|3310.95|3302.25|3309.7|3301|32
1631368090000|2021-09-11 13:48:10|3310.8|3302.1|3309.91|3301.21|3310.84|3302.14|3309.51|3300.81|36
1631368100000|2021-09-11 13:48:20|3309.88|3301.18|3310.11|3301.41|3310.48|3301.78|3309.76|3301.06|34
1631368110000|2021-09-11 13:48:30|3310.07|3301.37|3308.52|3299.82|3310.07|3301.37|3308.43|3299.73|35
1631368120000|2021-09-11 13:48:40|3308.61|3299.91|3309.12|3300.42|3309.12|3300.42|3308.55|3299.85|35
1631368130000|2021-09-11 13:48:50|3309.21|3300.51|3307.63|3298.93|3309.27|3300.57|3307.58|3298.88|37
1631368140000|2021-09-11 13:49:00|3307.69|3298.99|3309.33|3300.63|3309.33|3300.63|3307.69|3298.99|34
1631368150000|2021-09-11 13:49:10|3309.38|3300.68|3309.94|3301.24|3310.37|3301.67|3309.34|3300.64|33
1631368160000|2021-09-11 13:49:20|3310|3301.3|3311.15|3302.45|3311.18|3302.48|3309.19|3300.49|36
1631368170000|2021-09-11 13:49:30|3311.13|3302.43|3311.57|3302.87|3312.19|3303.49|3311.09|3302.39|34
1631368180000|2021-09-11 13:49:40|3311.36|3302.66|3310.55|3301.85|3311.36|3302.66|3310.55|3301.85|31
1631368190000|2021-09-11 13:49:50|3310.57|3301.87|3312.57|3303.87|3312.72|3304.02|3310.55|3301.85|36
1631368200000|2021-09-11 13:50:00|3312.69|3303.99|3312.95|3304.25|3314.01|3305.31|3312.69|3303.99|33
1631368210000|2021-09-11 13:50:10|3312.85|3304.15|3313.35|3304.65|3313.42|3304.72|3312.85|3304.15|30
1631368220000|2021-09-11 13:50:20|3313.45|3304.75|3313.65|3304.95|3313.99|3305.29|3313.36|3304.66|31
1631368230000|2021-09-11 13:50:30|3313.64|3304.94|3313.64|3304.94|3313.93|3305.23|3313.11|3304.41|33
1631368240000|2021-09-11 13:50:40|3313.61|3304.91|3313|3304.3|3313.61|3304.91|3312.88|3304.18|24
1631368250000|2021-09-11 13:50:50|3312.99|3304.29|3313.1|3304.4|3313.17|3304.47|3312.07|3303.37|35
1631368260000|2021-09-11 13:51:00|3313.08|3304.38|3313.95|3305.25|3314.13|3305.43|3313.02|3304.32|33
1631368270000|2021-09-11 13:51:10|3313.96|3305.26|3314.03|3305.33|3314.04|3305.34|3313.93|3305.23|25
1631368280000|2021-09-11 13:51:20|3313.93|3305.23|3314.46|3305.76|3314.56|3305.86|3313.87|3305.17|28
1631368290000|2021-09-11 13:51:30|3314.45|3305.75|3316.14|3307.44|3316.14|3307.44|3314.45|3305.75|39
1631368300000|2021-09-11 13:51:40|3316.17|3307.47|3315.18|3306.48|3316.17|3307.47|3315.17|3306.47|36
1631368310000|2021-09-11 13:51:50|3315.16|3306.46|3315.85|3307.15|3315.85|3307.15|3315.16|3306.46|32
1631368320000|2021-09-11 13:52:00|3315.84|3307.14|3315.71|3307.01|3315.9|3307.2|3315.7|3307|30
1631368330000|2021-09-11 13:52:10|3315.72|3307.02|3315.88|3307.18|3316.04|3307.34|3315.71|3307.01|33
1631368340000|2021-09-11 13:52:20|3315.89|3307.19|3315.78|3307.08|3315.9|3307.2|3315.72|3307.02|36
1631368350000|2021-09-11 13:52:30|3315.8|3307.1|3315.18|3306.48|3316.14|3307.44|3315.18|3306.48|35
1631368360000|2021-09-11 13:52:40|3315.23|3306.53|3316.14|3307.44|3316.23|3307.53|3315.21|3306.51|30
1631368370000|2021-09-11 13:52:50|3316.16|3307.46|3314.57|3305.87|3316.17|3307.47|3314.55|3305.85|34
1631368380000|2021-09-11 13:53:00|3314.61|3305.91|3316.29|3307.59|3316.34|3307.64|3314.61|3305.91|29
1631368390000|2021-09-11 13:53:10|3316.28|3307.58|3316.26|3307.56|3316.37|3307.67|3316.17|3307.47|32
1631368400000|2021-09-11 13:53:20|3316.21|3307.51|3315.08|3306.38|3316.22|3307.52|3314.91|3306.21|32
1631368410000|2021-09-11 13:53:30|3315.06|3306.36|3315.03|3306.33|3315.17|3306.47|3314.93|3306.23|31
1631368420000|2021-09-11 13:53:40|3314.99|3306.29|3315.37|3306.67|3315.44|3306.74|3314.96|3306.26|28
1631368430000|2021-09-11 13:53:50|3315.27|3306.57|3315.43|3306.73|3315.47|3306.77|3315.22|3306.52|32
1631368440000|2021-09-11 13:54:00|3315.49|3306.79|3315.34|3306.64|3315.53|3306.83|3315.16|3306.46|35
1631368450000|2021-09-11 13:54:10|3315.33|3306.63|3313.96|3305.26|3315.33|3306.63|3313.79|3305.09|34
1631368460000|2021-09-11 13:54:20|3313.99|3305.29|3313.95|3305.25|3314.07|3305.37|3313.89|3305.19|26
1631368470000|2021-09-11 13:54:30|3313.94|3305.24|3313.05|3304.35|3313.95|3305.25|3312.92|3304.22|33
1631368480000|2021-09-11 13:54:40|3313.03|3304.33|3313.68|3304.98|3313.79|3305.09|3312.66|3303.96|31
1631368490000|2021-09-11 13:54:50|3313.46|3304.76|3312.89|3304.19|3313.46|3304.76|3312.88|3304.18|34
1631368500000|2021-09-11 13:55:00|3312.86|3304.16|3312.8|3304.1|3312.87|3304.17|3312.62|3303.92|33
1631368510000|2021-09-11 13:55:10|3312.81|3304.11|3312.73|3304.03|3312.81|3304.11|3312.65|3303.95|26
1631368520000|2021-09-11 13:55:20|3312.71|3304.01|3313.42|3304.72|3313.42|3304.72|3312.64|3303.94|25
1631368530000|2021-09-11 13:55:30|3314.1|3305.4|3314.52|3305.82|3314.83|3306.13|3314.1|3305.4|30
1631368540000|2021-09-11 13:55:40|3314.51|3305.81|3312.55|3303.85|3314.52|3305.82|3309.47|3300.77|38
1631368550000|2021-09-11 13:55:50|3312.9|3304.2|3314.92|3306.22|3315.1|3306.4|3312.9|3304.2|37
1631368560000|2021-09-11 13:56:00|3314.94|3306.24|3316.33|3307.63|3316.46|3307.76|3314.9|3306.2|33
1631368570000|2021-09-11 13:56:10|3316.34|3307.64|3317.19|3308.49|3317.3|3308.6|3316.34|3307.64|38
1631368580000|2021-09-11 13:56:20|3317.16|3308.46|3319.64|3310.94|3321.44|3312.74|3317.16|3308.46|36
1631368590000|2021-09-11 13:56:30|3320.39|3311.69|3319.86|3311.16|3320.79|3312.09|3319.48|3310.78|39
1631368600000|2021-09-11 13:56:40|3319.81|3311.11|3321.69|3312.99|3321.69|3312.99|3319.21|3310.51|38
1631368610000|2021-09-11 13:56:50|3321.76|3313.06|3322.98|3314.28|3323.09|3314.39|3321.66|3312.96|38
1631368620000|2021-09-11 13:57:00|3323|3314.3|3324.37|3315.67|3324.51|3315.81|3322.99|3314.29|37
1631368630000|2021-09-11 13:57:10|3324.38|3315.68|3324.5|3315.8|3324.63|3315.93|3324.01|3315.31|34
1631368640000|2021-09-11 13:57:20|3324.48|3315.78|3323.45|3314.75|3324.68|3315.98|3322.83|3314.13|34
1631368650000|2021-09-11 13:57:30|3324.09|3315.39|3326.07|3317.37|3326.28|3317.58|3324.09|3315.39|34
1631368660000|2021-09-11 13:57:40|3326.18|3317.48|3327.37|3318.67|3327.38|3318.68|3325.72|3317.02|35
1631368670000|2021-09-11 13:57:50|3327.33|3318.63|3328.24|3319.54|3328.24|3319.54|3327.26|3318.56|37
1631368680000|2021-09-11 13:58:00|3328.22|3319.52|3329.99|3321.29|3330.44|3321.74|3328.22|3319.52|39
1631368690000|2021-09-11 13:58:10|3330|3321.3|3330.03|3321.33|3330.34|3321.64|3328.92|3320.22|39
1631368700000|2021-09-11 13:58:20|3330.06|3321.36|3330.17|3321.47|3331.14|3322.44|3330.06|3321.36|39
1631368710000|2021-09-11 13:58:30|3330.14|3321.44|3328.82|3320.12|3330.53|3321.83|3328.82|3320.12|36
1631368720000|2021-09-11 13:58:40|3328.51|3319.81|3327.19|3318.49|3328.51|3319.81|3327.19|3318.49|34
1631368730000|2021-09-11 13:58:50|3327.17|3318.47|3327.17|3318.47|3327.27|3318.57|3327.12|3318.42|32
1631368740000|2021-09-11 13:59:00|3327.21|3318.51|3327.17|3318.47|3327.42|3318.72|3327.14|3318.44|32
1631368750000|2021-09-11 13:59:10|3327.16|3318.46|3325.65|3316.95|3327.28|3318.58|3325.6|3316.9|36
1631368760000|2021-09-11 13:59:20|3325.66|3316.96|3325.42|3316.72|3325.93|3317.23|3325.42|3316.72|34
1631368770000|2021-09-11 13:59:30|3325.16|3316.46|3324.32|3315.62|3325.16|3316.46|3323.99|3315.29|36
1631368780000|2021-09-11 13:59:40|3324.41|3315.71|3324.21|3315.51|3324.57|3315.87|3323.9|3315.2|36
1631368790000|2021-09-11 13:59:50|3324.26|3315.56|3327.77|3319.07|3327.79|3319.09|3324.22|3315.52|37
1631368800000|2021-09-11 14:00:00|3327.67|3318.97|3330.57|3321.87|3330.57|3321.87|3327.05|3318.35|38
1631368810000|2021-09-11 14:00:10|3330.74|3322.04|3332.96|3324.26|3333.04|3324.34|3330.67|3321.97|34
1631368820000|2021-09-11 14:00:20|3332.64|3323.94|3333.07|3324.37|3333.38|3324.68|3332.31|3323.61|37
1631368830000|2021-09-11 14:00:30|3333.06|3324.36|3332.78|3324.08|3333.37|3324.67|3332.78|3324.08|31
1631368840000|2021-09-11 14:00:40|3332.57|3323.87|3332.1|3323.4|3332.58|3323.88|3331.7|3323|35
1631368850000|2021-09-11 14:00:50|3332.11|3323.41|3332.08|3323.38|3332.38|3323.68|3332.06|3323.36|23
1631368860000|2021-09-11 14:01:00|3332.01|3323.31|3333.46|3324.76|3333.47|3324.77|3332.01|3323.31|32
1631368870000|2021-09-11 14:01:10|3333.17|3324.47|3333.07|3324.37|3333.8|3325.1|3331.98|3323.28|39
1631368880000|2021-09-11 14:01:20|3333.08|3324.38|3332.28|3323.58|3333.77|3325.07|3332.09|3323.39|35
1631368890000|2021-09-11 14:01:30|3332.31|3323.61|3332.06|3323.36|3332.31|3323.61|3330.66|3321.96|38
1631368900000|2021-09-11 14:01:40|3332.09|3323.39|3330.95|3322.25|3332.19|3323.49|3330.95|3322.25|32
1631368910000|2021-09-11 14:01:50|3330.93|3322.23|3333.12|3324.42|3333.24|3324.54|3330.09|3321.39|36
1631368920000|2021-09-11 14:02:00|3333.1|3324.4|3332.58|3323.88|3333.1|3324.4|3332.55|3323.85|31
1631368930000|2021-09-11 14:02:10|3332.73|3324.03|3331.29|3322.59|3332.94|3324.24|3331.29|3322.59|34
1631368940000|2021-09-11 14:02:20|3331.05|3322.35|3330.15|3321.45|3331.05|3322.35|3330.02|3321.32|33
1631368950000|2021-09-11 14:02:30|3330.17|3321.47|3329.76|3321.06|3330.17|3321.47|3327.96|3319.26|36
1631368960000|2021-09-11 14:02:40|3329.75|3321.05|3330.41|3321.71|3330.44|3321.74|3329.75|3321.05|27
1631368970000|2021-09-11 14:02:50|3330.38|3321.68|3331.79|3323.09|3332|3323.3|3330.32|3321.62|34
1631368980000|2021-09-11 14:03:00|3331.81|3323.11|3332.33|3323.63|3332.33|3323.63|3331.8|3323.1|35
1631368990000|2021-09-11 14:03:10|3332.51|3323.81|3331.8|3323.1|3332.56|3323.86|3331.73|3323.03|33
1631369000000|2021-09-11 14:03:20|3332|3323.3|3331.83|3323.13|3332.05|3323.35|3331.52|3322.82|35
1631369010000|2021-09-11 14:03:30|3331.97|3323.27|3330.08|3321.38|3331.97|3323.27|3329.9|3321.2|36
1631369020000|2021-09-11 14:03:40|3330.19|3321.49|3329.26|3320.56|3330.2|3321.5|3328.68|3319.98|32
1631369030000|2021-09-11 14:03:50|3328.97|3320.27|3327.21|3318.51|3329.17|3320.47|3327.21|3318.51|38
1631369040000|2021-09-11 14:04:00|3327.23|3318.53|3326.86|3318.16|3327.35|3318.65|3326.82|3318.12|37
1631369050000|2021-09-11 14:04:10|3326.83|3318.13|3329.41|3320.71|3329.6|3320.9|3326.81|3318.11|29
1631369060000|2021-09-11 14:04:20|3329.51|3320.81|3330.11|3321.41|3330.28|3321.58|3329.45|3320.75|33
1631369070000|2021-09-11 14:04:30|3330.09|3321.39|3330.58|3321.88|3330.58|3321.88|3330.09|3321.39|24
1631369080000|2021-09-11 14:04:40|3330.72|3322.02|3331.16|3322.46|3331.22|3322.52|3330.72|3322.02|23
1631369090000|2021-09-11 14:04:50|3331.18|3322.48|3333.24|3324.54|3333.33|3324.63|3331.1|3322.4|31
1631369100000|2021-09-11 14:05:00|3333.22|3324.52|3333.27|3324.57|3333.55|3324.85|3333.18|3324.48|36
1631369110000|2021-09-11 14:05:10|3333.17|3324.47|3333.22|3324.52|3333.34|3324.64|3333.1|3324.4|29
1631369120000|2021-09-11 14:05:20|3333.23|3324.53|3333.35|3324.65|3333.44|3324.74|3333.23|3324.53|30
1631369130000|2021-09-11 14:05:30|3333.33|3324.63|3332.66|3323.96|3333.37|3324.67|3332.39|3323.69|28
1631369140000|2021-09-11 14:05:40|3332.55|3323.85|3331.05|3322.35|3332.55|3323.85|3331.05|3322.35|37
1631369150000|2021-09-11 14:05:50|3331.01|3322.31|3329.45|3320.75|3331.01|3322.31|3329.35|3320.65|30
1631369160000|2021-09-11 14:06:00|3329.49|3320.79|3329.71|3321.01|3329.83|3321.13|3329.38|3320.68|30
1631369170000|2021-09-11 14:06:10|3329.68|3320.98|3329.66|3320.96|3329.77|3321.07|3329.51|3320.81|33
1631369180000|2021-09-11 14:06:20|3329.67|3320.97|3329.61|3320.91|3329.8|3321.1|3329.55|3320.85|29
1631369190000|2021-09-11 14:06:30|3329.62|3320.92|3329.3|3320.6|3329.65|3320.95|3329.26|3320.56|33
1631369200000|2021-09-11 14:06:40|3329.28|3320.58|3328.69|3319.99|3329.28|3320.58|3328.52|3319.82|22
1631369210000|2021-09-11 14:06:50|3328.59|3319.89|3328.96|3320.26|3329.04|3320.34|3328.59|3319.89|19
1631369220000|2021-09-11 14:07:00|3328.95|3320.25|3330.17|3321.47|3330.46|3321.76|3328.95|3320.25|35
1631369230000|2021-09-11 14:07:10|3330.23|3321.53|3328.71|3320.01|3330.24|3321.54|3328.63|3319.93|34
1631369240000|2021-09-11 14:07:20|3328.64|3319.94|3328.75|3320.05|3328.82|3320.12|3328.59|3319.89|28
1631369250000|2021-09-11 14:07:30|3328.73|3320.03|3328.54|3319.84|3328.73|3320.03|3328.51|3319.81|28
1631369260000|2021-09-11 14:07:40|3328.55|3319.85|3328.73|3320.03|3328.84|3320.14|3327.89|3319.19|31
1631369270000|2021-09-11 14:07:50|3328.72|3320.02|3328.92|3320.22|3328.95|3320.25|3328.53|3319.83|28
1631369280000|2021-09-11 14:08:00|3328.9|3320.2|3328.95|3320.25|3328.98|3320.28|3328.84|3320.14|22
1631369290000|2021-09-11 14:08:10|3328.87|3320.17|3327.82|3319.12|3328.89|3320.19|3327.76|3319.06|34
1631369300000|2021-09-11 14:08:20|3327.83|3319.13|3326.43|3317.73|3327.87|3319.17|3326.43|3317.73|28
1631369310000|2021-09-11 14:08:30|3326.34|3317.64|3326.09|3317.39|3326.63|3317.93|3326.09|3317.39|35
1631369320000|2021-09-11 14:08:40|3325.98|3317.28|3324.76|3316.06|3325.98|3317.28|3324.59|3315.89|35
1631369330000|2021-09-11 14:08:50|3324.74|3316.04|3324.51|3315.81|3324.74|3316.04|3324.48|3315.78|30
1631369340000|2021-09-11 14:09:00|3324.47|3315.77|3324.38|3315.68|3324.47|3315.77|3324.3|3315.6|23
1631369350000|2021-09-11 14:09:10|3324.39|3315.69|3323.93|3315.23|3324.4|3315.7|3323.93|3315.23|21
1631369360000|2021-09-11 14:09:20|3323.98|3315.28|3323.03|3314.33|3324.15|3315.45|3323.03|3314.33|22
1631369370000|2021-09-11 14:09:30|3323.01|3314.31|3322.4|3313.7|3323.01|3314.31|3322.38|3313.68|31
1631369380000|2021-09-11 14:09:40|3322.38|3313.68|3322.71|3314.01|3323.08|3314.38|3322.26|3313.56|28
1631369390000|2021-09-11 14:09:50|3322.82|3314.12|3323.23|3314.53|3323.23|3314.53|3322.76|3314.06|29
1631369400000|2021-09-11 14:10:00|3323.26|3314.56|3326.01|3317.31|3326.01|3317.31|3323.26|3314.56|37
1631369410000|2021-09-11 14:10:10|3326|3317.3|3326.23|3317.53|3326.47|3317.77|3325.8|3317.1|34
1631369420000|2021-09-11 14:10:20|3326.3|3317.6|3325.82|3317.12|3326.38|3317.68|3325.82|3317.12|34
1631369430000|2021-09-11 14:10:30|3325.87|3317.17|3325.98|3317.28|3326.05|3317.35|3325.87|3317.17|27
1631369440000|2021-09-11 14:10:40|3325.95|3317.25|3326.69|3317.99|3326.84|3318.14|3325.85|3317.15|33
1631369450000|2021-09-11 14:10:50|3326.64|3317.94|3326.28|3317.58|3326.77|3318.07|3326.12|3317.42|31
1631369460000|2021-09-11 14:11:00|3326.26|3317.56|3326.57|3317.87|3326.63|3317.93|3326.21|3317.51|21
1631369470000|2021-09-11 14:11:10|3326.56|3317.86|3325.16|3316.46|3326.57|3317.87|3325.05|3316.35|28
1631369480000|2021-09-11 14:11:20|3325.13|3316.43|3324.23|3315.53|3325.17|3316.47|3324.23|3315.53|31
1631369490000|2021-09-11 14:11:30|3324.24|3315.54|3323.67|3314.97|3324.31|3315.61|3323.67|3314.97|29
1631369500000|2021-09-11 14:11:40|3323.65|3314.95|3322.36|3313.66|3323.69|3314.99|3322.36|3313.66|27
1631369510000|2021-09-11 14:11:50|3322.3|3313.6|3322.29|3313.59|3322.38|3313.68|3322.16|3313.46|27
1631369520000|2021-09-11 14:12:00|3322.24|3313.54|3322.51|3313.81|3322.51|3313.81|3322.16|3313.46|34
1631369530000|2021-09-11 14:12:10|3322.73|3314.03|3322.29|3313.59|3322.77|3314.07|3322.25|3313.55|37
1631369540000|2021-09-11 14:12:20|3322.27|3313.57|3322.47|3313.77|3322.59|3313.89|3322.19|3313.49|32
1631369550000|2021-09-11 14:12:30|3322.5|3313.8|3322.49|3313.79|3322.53|3313.83|3322.16|3313.46|33
1631369560000|2021-09-11 14:12:40|3322.48|3313.78|3323.79|3315.09|3323.79|3315.09|3322.44|3313.74|27
1631369570000|2021-09-11 14:12:50|3323.89|3315.19|3324.46|3315.76|3324.69|3315.99|3323.89|3315.19|29
1631369580000|2021-09-11 14:13:00|3324.49|3315.79|3324.51|3315.81|3324.57|3315.87|3324.44|3315.74|32
1631369590000|2021-09-11 14:13:10|3324.49|3315.79|3324.64|3315.94|3324.82|3316.12|3324.49|3315.79|26
1631369600000|2021-09-11 14:13:20|3324.65|3315.95|3326.99|3318.29|3327.19|3318.49|3324.65|3315.95|31
1631369610000|2021-09-11 14:13:30|3327|3318.3|3326.02|3317.32|3327.09|3318.39|3325.76|3317.06|29
1631369620000|2021-09-11 14:13:40|3326.01|3317.31|3326.88|3318.18|3326.88|3318.18|3325.99|3317.29|35
1631369630000|2021-09-11 14:13:50|3327.54|3318.84|3327.73|3319.03|3327.87|3319.17|3327.5|3318.8|27
1631369640000|2021-09-11 14:14:00|3327.77|3319.07|3329.09|3320.39|3329.09|3320.39|3327.77|3319.07|27
1631369650000|2021-09-11 14:14:10|3329.06|3320.36|3329.36|3320.66|3329.37|3320.67|3329.06|3320.36|22
1631369660000|2021-09-11 14:14:20|3329.42|3320.72|3330.22|3321.52|3330.22|3321.52|3329.42|3320.72|27
1631369670000|2021-09-11 14:14:30|3330.2|3321.5|3332.77|3324.07|3332.77|3324.07|3330.2|3321.5|31
1631369680000|2021-09-11 14:14:40|3332.58|3323.88|3332.87|3324.17|3333.01|3324.31|3332.52|3323.82|32
1631369690000|2021-09-11 14:14:50|3332.91|3324.21|3334.24|3325.54|3334.38|3325.68|3332.83|3324.13|33
1631369700000|2021-09-11 14:15:00|3334.27|3325.57|3333.62|3324.92|3334.55|3325.85|3333.62|3324.92|36
1631369710000|2021-09-11 14:15:10|3333.66|3324.96|3332.61|3323.91|3333.75|3325.05|3332.11|3323.41|35
1631369720000|2021-09-11 14:15:20|3332.58|3323.88|3333.78|3325.08|3333.78|3325.08|3332.43|3323.73|35
1631369730000|2021-09-11 14:15:30|3333.7|3325|3333.64|3324.94|3333.85|3325.15|3333.54|3324.84|30
1631369740000|2021-09-11 14:15:40|3333.63|3324.93|3334.46|3325.76|3334.46|3325.76|3333.35|3324.65|35
1631369750000|2021-09-11 14:15:50|3334.9|3326.2|3337.04|3328.34|3337.04|3328.34|3334.9|3326.2|33
1631369760000|2021-09-11 14:16:00|3337.07|3328.37|3337.13|3328.43|3337.37|3328.67|3336.98|3328.28|38
1631369770000|2021-09-11 14:16:10|3337.2|3328.5|3335.79|3327.09|3337.28|3328.58|3335.71|3327.01|30
1631369780000|2021-09-11 14:16:20|3335.9|3327.2|3334.5|3325.8|3335.97|3327.27|3334.42|3325.72|36
1631369790000|2021-09-11 14:16:30|3334.57|3325.87|3333.99|3325.29|3334.63|3325.93|3333.99|3325.29|34
1631369800000|2021-09-11 14:16:40|3334|3325.3|3333.5|3324.8|3334|3325.3|3333.5|3324.8|38
1631369810000|2021-09-11 14:16:50|3333.46|3324.76|3331.88|3323.18|3333.46|3324.76|3331.79|3323.09|33
1631369820000|2021-09-11 14:17:00|3331.85|3323.15|3331.24|3322.54|3331.88|3323.18|3331.07|3322.37|30
1631369830000|2021-09-11 14:17:10|3331.15|3322.45|3330.61|3321.91|3331.15|3322.45|3330.52|3321.82|34
1631369840000|2021-09-11 14:17:20|3330.14|3321.44|3329.5|3320.8|3330.14|3321.44|3329.4|3320.7|36
1631369850000|2021-09-11 14:17:30|3329.53|3320.83|3331.34|3322.64|3331.7|3323|3328.83|3320.13|37
1631369860000|2021-09-11 14:17:40|3331.26|3322.56|3330.56|3321.86|3331.26|3322.56|3330.46|3321.76|32
1631369870000|2021-09-11 14:17:50|3330.52|3321.82|3328.79|3320.09|3330.52|3321.82|3328.59|3319.89|33
1631369880000|2021-09-11 14:18:00|3328.83|3320.13|3329.9|3321.2|3329.9|3321.2|3328.79|3320.09|29
1631369890000|2021-09-11 14:18:10|3329.94|3321.24|3331.12|3322.42|3331.24|3322.54|3329.91|3321.21|31
1631369900000|2021-09-11 14:18:20|3331.13|3322.43|3330.94|3322.24|3331.17|3322.47|3330.92|3322.22|32
1631369910000|2021-09-11 14:18:30|3330.95|3322.25|3331|3322.3|3331.13|3322.43|3330.95|3322.25|24
1631369920000|2021-09-11 14:18:40|3330.99|3322.29|3331.2|3322.5|3331.2|3322.5|3330.97|3322.27|34
1631369930000|2021-09-11 14:18:50|3331.19|3322.49|3330.37|3321.67|3331.19|3322.49|3330.29|3321.59|27
1631369940000|2021-09-11 14:19:00|3330.4|3321.7|3329.95|3321.25|3330.4|3321.7|3329.94|3321.24|29
1631369950000|2021-09-11 14:19:10|3329.94|3321.24|3328.77|3320.07|3330.07|3321.37|3328.75|3320.05|34
1631369960000|2021-09-11 14:19:20|3328.79|3320.09|3330.06|3321.36|3330.09|3321.39|3328.45|3319.75|30
1631369970000|2021-09-11 14:19:30|3330.07|3321.37|3330.53|3321.83|3330.53|3321.83|3329.73|3321.03|19
1631369980000|2021-09-11 14:19:40|3330.77|3322.07|3328.72|3320.02|3331.51|3322.81|3328.72|3320.02|37
1631369990000|2021-09-11 14:19:50|3328.71|3320.01|3328.95|3320.25|3329.33|3320.63|3328.63|3319.93|32
1631370000000|2021-09-11 14:20:00|3328.93|3320.23|3329.98|3321.28|3330|3321.3|3328.74|3320.04|35
1631370010000|2021-09-11 14:20:10|3329.97|3321.27|3330.1|3321.4|3330.3|3321.6|3329.97|3321.27|21
1631370020000|2021-09-11 14:20:20|3330.11|3321.41|3328.95|3320.25|3330.12|3321.42|3328.95|3320.25|33
1631370030000|2021-09-11 14:20:30|3328.98|3320.28|3328.93|3320.23|3329.39|3320.69|3328.84|3320.14|32
1631370040000|2021-09-11 14:20:40|3328.92|3320.22|3327.2|3318.5|3328.93|3320.23|3327.2|3318.5|36
1631370050000|2021-09-11 14:20:50|3327.08|3318.38|3326.98|3318.28|3327.08|3318.38|3326.5|3317.8|24
1631370060000|2021-09-11 14:21:00|3327.01|3318.31|3327|3318.3|3327.27|3318.57|3326.91|3318.21|34
1631370070000|2021-09-11 14:21:10|3326.97|3318.27|3326.38|3317.68|3326.97|3318.27|3326.38|3317.68|30
1631370080000|2021-09-11 14:21:20|3326.2|3317.5|3326.84|3318.14|3327.01|3318.31|3325.88|3317.18|34
1631370090000|2021-09-11 14:21:30|3326.9|3318.2|3326.8|3318.1|3327.29|3318.59|3326.71|3318.01|36
1631370100000|2021-09-11 14:21:40|3326.83|3318.13|3326.25|3317.55|3326.83|3318.13|3326.17|3317.47|28
1631370110000|2021-09-11 14:21:50|3326.23|3317.53|3327.21|3318.51|3327.34|3318.64|3326.14|3317.44|29
1631370120000|2021-09-11 14:22:00|3327.22|3318.52|3327.02|3318.32|3327.22|3318.52|3326.9|3318.2|35
1631370130000|2021-09-11 14:22:10|3326.98|3318.28|3327.41|3318.71|3327.97|3319.27|3326.98|3318.28|29
1631370140000|2021-09-11 14:22:20|3327.42|3318.72|3328.05|3319.35|3328.05|3319.35|3327.32|3318.62|27
1631370150000|2021-09-11 14:22:30|3328.14|3319.44|3330.18|3321.48|3330.23|3321.53|3328.14|3319.44|28
1631370160000|2021-09-11 14:22:40|3330.24|3321.54|3330.14|3321.44|3330.31|3321.61|3329.45|3320.75|35
1631370170000|2021-09-11 14:22:50|3330.09|3321.39|3329.85|3321.15|3330.31|3321.61|3329.85|3321.15|23
1631370180000|2021-09-11 14:23:00|3329.84|3321.14|3332.99|3324.29|3332.99|3324.29|3329.84|3321.14|30
1631370190000|2021-09-11 14:23:10|3332.89|3324.19|3332.92|3324.22|3333.2|3324.5|3332.83|3324.13|30
1631370200000|2021-09-11 14:23:20|3332.93|3324.23|3336.67|3327.97|3336.67|3327.97|3332.89|3324.19|38
1631370210000|2021-09-11 14:23:30|3336.68|3327.98|3340.94|3332.24|3341.41|3332.71|3336.51|3327.81|37
1631370220000|2021-09-11 14:23:40|3340.91|3332.21|3340.94|3332.24|3340.94|3332.24|3338.15|3329.45|39
1631370230000|2021-09-11 14:23:50|3340.98|3332.28|3341.96|3333.26|3342.3|3333.6|3340.98|3332.28|38
1631370240000|2021-09-11 14:24:00|3341.74|3333.04|3340.08|3331.38|3341.75|3333.05|3340.08|3331.38|34
1631370250000|2021-09-11 14:24:10|3340.04|3331.34|3336.94|3328.24|3340.04|3331.34|3336.92|3328.22|34
1631370260000|2021-09-11 14:24:20|3336.96|3328.26|3336.05|3327.35|3337|3328.3|3336.03|3327.33|33
1631370270000|2021-09-11 14:24:30|3336.06|3327.36|3335.89|3327.19|3336.37|3327.67|3335.75|3327.05|37
1631370280000|2021-09-11 14:24:40|3335.88|3327.18|3338.16|3329.46|3338.16|3329.46|3335.71|3327.01|35
1631370290000|2021-09-11 14:24:50|3338.18|3329.48|3337.44|3328.74|3338.64|3329.94|3337.44|3328.74|36
1631370300000|2021-09-11 14:25:00|3337.39|3328.69|3336.69|3327.99|3337.41|3328.71|3336.13|3327.43|34
1631370310000|2021-09-11 14:25:10|3336.77|3328.07|3336.57|3327.87|3336.83|3328.13|3336.56|3327.86|30
1631370320000|2021-09-11 14:25:20|3336.5|3327.8|3338.84|3330.14|3339.04|3330.34|3335.5|3326.8|33
1631370330000|2021-09-11 14:25:30|3338.86|3330.16|3338.9|3330.2|3338.91|3330.21|3336.5|3327.8|39
1631370340000|2021-09-11 14:25:40|3338.95|3330.25|3340.68|3331.98|3340.72|3332.02|3338.95|3330.25|36
1631370350000|2021-09-11 14:25:50|3340.47|3331.77|3344.39|3335.69|3344.68|3335.98|3340.4|3331.7|35
1631370360000|2021-09-11 14:26:00|3344.3|3335.6|3346.23|3337.53|3346.39|3337.69|3344.3|3335.6|38
1631370370000|2021-09-11 14:26:10|3346.41|3337.71|3346.92|3338.22|3347.21|3338.51|3346.41|3337.71|35
1631370380000|2021-09-11 14:26:20|3346.93|3338.23|3347.14|3338.44|3347.51|3338.81|3346.02|3337.32|37
1631370390000|2021-09-11 14:26:30|3346.91|3338.21|3345.14|3336.44|3347.02|3338.32|3345.04|3336.34|39
1631370400000|2021-09-11 14:26:40|3345.15|3336.45|3344.33|3335.63|3345.15|3336.45|3343.73|3335.03|35
1631370410000|2021-09-11 14:26:50|3344.34|3335.64|3346.94|3338.24|3347.38|3338.68|3344.27|3335.57|36
1631370420000|2021-09-11 14:27:00|3346.95|3338.25|3347.37|3338.67|3347.83|3339.13|3346.68|3337.98|36
1631370430000|2021-09-11 14:27:10|3347.09|3338.39|3348.12|3339.42|3348.28|3339.58|3346.52|3337.82|35
1631370440000|2021-09-11 14:27:20|3348.87|3340.17|3351.38|3342.68|3352.18|3343.48|3348.87|3340.17|40
1631370450000|2021-09-11 14:27:30|3351.22|3342.52|3350.05|3341.35|3352.07|3343.37|3350.05|3341.35|37
1631370460000|2021-09-11 14:27:40|3349.99|3341.29|3349.22|3340.52|3349.99|3341.29|3347.84|3339.14|40
1631370470000|2021-09-11 14:27:50|3349.55|3340.85|3349.54|3340.84|3350.02|3341.32|3349.21|3340.51|37
1631370480000|2021-09-11 14:28:00|3349.53|3340.83|3349.33|3340.63|3350.61|3341.91|3349.33|3340.63|37
1631370490000|2021-09-11 14:28:10|3349.31|3340.61|3347.56|3338.86|3349.37|3340.67|3347.36|3338.66|35
1631370500000|2021-09-11 14:28:20|3347.38|3338.68|3346.71|3338.01|3348.11|3339.41|3346.71|3338.01|38
1631370510000|2021-09-11 14:28:30|3346.44|3337.74|3345.98|3337.28|3346.44|3337.74|3345.93|3337.23|31
1631370520000|2021-09-11 14:28:40|3345.99|3337.29|3347.04|3338.34|3347.65|3338.95|3345.96|3337.26|35
1631370530000|2021-09-11 14:28:50|3346.98|3338.28|3346.16|3337.46|3346.99|3338.29|3346.09|3337.39|35
1631370540000|2021-09-11 14:29:00|3346.18|3337.48|3343.44|3334.74|3346.18|3337.48|3343.44|3334.74|30
1631370550000|2021-09-11 14:29:10|3343.36|3334.66|3342.7|3334|3344.04|3335.34|3342.7|3334|38
1631370560000|2021-09-11 14:29:20|3342.56|3333.86|3341.77|3333.07|3342.56|3333.86|3341.53|3332.83|34
1631370570000|2021-09-11 14:29:30|3341.8|3333.1|3340.95|3332.25|3341.81|3333.11|3340.95|3332.25|25
1631370580000|2021-09-11 14:29:40|3340.97|3332.27|3338.52|3329.82|3340.97|3332.27|3338.52|3329.82|31
1631370590000|2021-09-11 14:29:50|3338.53|3329.83|3342.04|3333.34|3342.26|3333.56|3338.53|3329.83|35
1631370600000|2021-09-11 14:30:00|3341.89|3333.19|3344.34|3335.64|3344.34|3335.64|3341.89|3333.19|34
1631370610000|2021-09-11 14:30:10|3344.31|3335.61|3343.32|3334.62|3344.59|3335.89|3343.32|3334.62|30
1631370620000|2021-09-11 14:30:20|3343.21|3334.51|3341.38|3332.68|3343.21|3334.51|3341.38|3332.68|37
1631370630000|2021-09-11 14:30:30|3341.47|3332.77|3342.31|3333.61|3342.34|3333.64|3341.18|3332.48|28
1631370640000|2021-09-11 14:30:40|3342.35|3333.65|3341.21|3332.51|3342.8|3334.1|3341.21|3332.51|27
1631370650000|2021-09-11 14:30:50|3341.2|3332.5|3340.53|3331.83|3341.2|3332.5|3339.62|3330.92|35
1631370660000|2021-09-11 14:31:00|3340.56|3331.86|3339.13|3330.43|3340.56|3331.86|3339.13|3330.43|33
1631370670000|2021-09-11 14:31:10|3339.2|3330.5|3338.68|3329.98|3339.2|3330.5|3338.64|3329.94|31
1631370680000|2021-09-11 14:31:20|3338.69|3329.99|3338.59|3329.89|3338.78|3330.08|3338.59|3329.89|26
1631370690000|2021-09-11 14:31:30|3338.58|3329.88|3339|3330.3|3339.4|3330.7|3338.57|3329.87|30
1631370700000|2021-09-11 14:31:40|3339.01|3330.31|3339.32|3330.62|3339.34|3330.64|3338.72|3330.02|32
1631370710000|2021-09-11 14:31:50|3339.34|3330.64|3338.07|3329.37|3339.34|3330.64|3338.07|3329.37|27
1631370720000|2021-09-11 14:32:00|3338.08|3329.38|3337.85|3329.15|3338.21|3329.51|3337.74|3329.04|24
1631370730000|2021-09-11 14:32:10|3337.87|3329.17|3339.07|3330.37|3339.09|3330.39|3337.78|3329.08|24
1631370740000|2021-09-11 14:32:20|3339.08|3330.38|3337.52|3328.82|3339.08|3330.38|3337.5|3328.8|36
1631370750000|2021-09-11 14:32:30|3337.46|3328.76|3336.42|3327.72|3337.46|3328.76|3336.34|3327.64|35
1631370760000|2021-09-11 14:32:40|3336.43|3327.73|3335.48|3326.78|3336.45|3327.75|3335.29|3326.59|31
1631370770000|2021-09-11 14:32:50|3335.62|3326.92|3335.63|3326.93|3336|3327.3|3335.54|3326.84|32
1631370780000|2021-09-11 14:33:00|3335.65|3326.95|3335.68|3326.98|3335.78|3327.08|3335.17|3326.47|29
1631370790000|2021-09-11 14:33:10|3335.71|3327.01|3336.83|3328.13|3336.83|3328.13|3335.71|3327.01|33
1631370800000|2021-09-11 14:33:20|3336.92|3328.22|3338.5|3329.8|3338.52|3329.82|3336.82|3328.12|34
1631370810000|2021-09-11 14:33:30|3338.47|3329.77|3339.21|3330.51|3339.22|3330.52|3338.36|3329.66|28
1631370820000|2021-09-11 14:33:40|3339.07|3330.37|3338.67|3329.97|3339.33|3330.63|3338.47|3329.77|34
1631370830000|2021-09-11 14:33:50|3338.68|3329.98|3338.49|3329.79|3338.95|3330.25|3338.49|3329.79|29
1631370840000|2021-09-11 14:34:00|3338.41|3329.71|3339.09|3330.39|3339.22|3330.52|3338.02|3329.32|35
1631370850000|2021-09-11 14:34:10|3339.02|3330.32|3338.48|3329.78|3339.11|3330.41|3338.3|3329.6|30
1631370860000|2021-09-11 14:34:20|3338.67|3329.97|3337.67|3328.97|3338.68|3329.98|3337.65|3328.95|35
1631370870000|2021-09-11 14:34:30|3337.68|3328.98|3338.11|3329.41|3338.14|3329.44|3337.68|3328.98|28
1631370880000|2021-09-11 14:34:40|3338.1|3329.4|3338.03|3329.33|3338.15|3329.45|3337.99|3329.29|27
1631370890000|2021-09-11 14:34:50|3338.09|3329.39|3338.31|3329.61|3338.41|3329.71|3338.09|3329.39|22
1631370900000|2021-09-11 14:35:00|3338.8|3330.1|3339.99|3331.29|3340.98|3332.28|3338.8|3330.1|38
1631370910000|2021-09-11 14:35:10|3339.98|3331.28|3339.06|3330.36|3339.98|3331.28|3338.9|3330.2|35
1631370920000|2021-09-11 14:35:20|3339.29|3330.59|3341.47|3332.77|3341.49|3332.79|3339.29|3330.59|33
1631370930000|2021-09-11 14:35:30|3341.48|3332.78|3341.77|3333.07|3341.85|3333.15|3341.47|3332.77|33
1631370940000|2021-09-11 14:35:40|3341.73|3333.03|3341.99|3333.29|3342.03|3333.33|3341.68|3332.98|18
1631370950000|2021-09-11 14:35:50|3341.98|3333.28|3342.63|3333.93|3342.64|3333.94|3341.95|3333.25|27
1631370960000|2021-09-11 14:36:00|3342.6|3333.9|3343.27|3334.57|3343.71|3335.01|3342.6|3333.9|34
1631370970000|2021-09-11 14:36:10|3343.68|3334.98|3342.36|3333.66|3343.81|3335.11|3342.31|3333.61|34
1631370980000|2021-09-11 14:36:20|3342.33|3333.63|3341.39|3332.69|3342.43|3333.73|3341.39|3332.69|36
1631370990000|2021-09-11 14:36:30|3341.41|3332.71|3340.92|3332.22|3341.43|3332.73|3340.73|3332.03|30
1631371000000|2021-09-11 14:36:40|3340.96|3332.26|3340.94|3332.24|3341.99|3333.29|3340.87|3332.17|33
1631371010000|2021-09-11 14:36:50|3341.04|3332.34|3340.25|3331.55|3341.13|3332.43|3340.2|3331.5|26
1631371020000|2021-09-11 14:37:00|3340.24|3331.54|3340.07|3331.37|3340.26|3331.56|3340.01|3331.31|31
1631371030000|2021-09-11 14:37:10|3340.04|3331.34|3339.35|3330.65|3340.04|3331.34|3339.35|3330.65|23
1631371040000|2021-09-11 14:37:20|3339.36|3330.66|3339.18|3330.48|3339.37|3330.67|3339.17|3330.47|26
1631371050000|2021-09-11 14:37:30|3339.16|3330.46|3338.66|3329.96|3339.3|3330.6|3338.64|3329.94|14
1631371060000|2021-09-11 14:37:40|3338.64|3329.94|3339.83|3331.13|3339.86|3331.16|3338.64|3329.94|20
1631371070000|2021-09-11 14:37:50|3339.84|3331.14|3341.2|3332.5|3341.4|3332.7|3339.83|3331.13|31
1631371080000|2021-09-11 14:38:00|3340.95|3332.25|3341.15|3332.45|3341.34|3332.64|3340.79|3332.09|32
1631371090000|2021-09-11 14:38:10|3341.03|3332.33|3340.26|3331.56|3341.03|3332.33|3339.85|3331.15|34
1631371100000|2021-09-11 14:38:20|3340.28|3331.58|3340.81|3332.11|3340.94|3332.24|3340.25|3331.55|33
1631371110000|2021-09-11 14:38:30|3340.84|3332.14|3341.13|3332.43|3341.16|3332.46|3340.77|3332.07|26
1631371120000|2021-09-11 14:38:40|3341.14|3332.44|3341.12|3332.42|3341.14|3332.44|3341.01|3332.31|25
1631371130000|2021-09-11 14:38:50|3341.13|3332.43|3340.26|3331.56|3341.29|3332.59|3340.26|3331.56|36
1631371140000|2021-09-11 14:39:00|3340.24|3331.54|3340.27|3331.57|3340.31|3331.61|3340.23|3331.53|22
1631371150000|2021-09-11 14:39:10|3340.29|3331.59|3339.8|3331.1|3340.31|3331.61|3339.8|3331.1|22
1631371160000|2021-09-11 14:39:20|3339.83|3331.13|3339.82|3331.12|3340|3331.3|3339.68|3330.98|30
1631371170000|2021-09-11 14:39:30|3339.83|3331.13|3339.48|3330.78|3339.87|3331.17|3339.36|3330.66|29
1631371180000|2021-09-11 14:39:40|3339.42|3330.72|3340.51|3331.81|3340.51|3331.81|3339.42|3330.72|26
1631371190000|2021-09-11 14:39:50|3340.62|3331.92|3339.41|3330.71|3340.64|3331.94|3339.39|3330.69|35
1631371200000|2021-09-11 14:40:00|3339.44|3330.74|3338.95|3330.25|3339.44|3330.74|3338.91|3330.21|34
1631371210000|2021-09-11 14:40:10|3338.96|3330.26|3338.72|3330.02|3338.99|3330.29|3338.44|3329.74|27
1631371220000|2021-09-11 14:40:20|3338.71|3330.01|3338.21|3329.51|3338.72|3330.02|3338.15|3329.45|30
1631371230000|2021-09-11 14:40:30|3338.15|3329.45|3338.38|3329.68|3338.58|3329.88|3338.15|3329.45|32
1631371240000|2021-09-11 14:40:40|3338.44|3329.74|3338.19|3329.49|3338.44|3329.74|3338.19|3329.49|25
1631371250000|2021-09-11 14:40:50|3338.18|3329.48|3338.41|3329.71|3338.41|3329.71|3337.68|3328.98|31
1631371260000|2021-09-11 14:41:00|3338.35|3329.65|3336.68|3327.98|3338.39|3329.69|3336.54|3327.84|37
1631371270000|2021-09-11 14:41:10|3336.73|3328.03|3337.72|3329.02|3337.76|3329.06|3336.57|3327.87|30
1631371280000|2021-09-11 14:41:20|3337.62|3328.92|3337.57|3328.87|3337.73|3329.03|3337.41|3328.71|34
1631371290000|2021-09-11 14:41:30|3337.59|3328.89|3340|3331.3|3340|3331.3|3337.57|3328.87|32
1631371300000|2021-09-11 14:41:40|3340.13|3331.43|3340.88|3332.18|3341|3332.3|3340.13|3331.43|30
1631371310000|2021-09-11 14:41:50|3340.93|3332.23|3341.1|3332.4|3341.1|3332.4|3340.83|3332.13|19
1631371320000|2021-09-11 14:42:00|3341.07|3332.37|3341.8|3333.1|3341.82|3333.12|3341.06|3332.36|19
1631371330000|2021-09-11 14:42:10|3341.78|3333.08|3342.32|3333.62|3342.32|3333.62|3341.68|3332.98|27
1631371340000|2021-09-11 14:42:20|3342.3|3333.6|3340.86|3332.16|3342.37|3333.67|3340.24|3331.54|34
1631371350000|2021-09-11 14:42:30|3340.95|3332.25|3340.82|3332.12|3340.97|3332.27|3340.69|3331.99|30
1631371360000|2021-09-11 14:42:40|3340.8|3332.1|3340.27|3331.57|3340.8|3332.1|3340.04|3331.34|32
1631371370000|2021-09-11 14:42:50|3340.3|3331.6|3338.9|3330.2|3340.32|3331.62|3338.86|3330.16|32
1631371380000|2021-09-11 14:43:00|3338.91|3330.21|3338.43|3329.73|3338.94|3330.24|3338.29|3329.59|27
1631371390000|2021-09-11 14:43:10|3338.41|3329.71|3339.09|3330.39|3339.09|3330.39|3338.1|3329.4|36
1631371400000|2021-09-11 14:43:20|3339.4|3330.7|3340.93|3332.23|3341.04|3332.34|3339.4|3330.7|36
1631371410000|2021-09-11 14:43:30|3340.9|3332.2|3340.7|3332|3341.03|3332.33|3340.54|3331.84|32
1631371420000|2021-09-11 14:43:40|3340.8|3332.1|3341.02|3332.32|3341.12|3332.42|3340.64|3331.94|31
1631371430000|2021-09-11 14:43:50|3341.01|3332.31|3340.88|3332.18|3341.01|3332.31|3340.88|3332.18|20
1631371440000|2021-09-11 14:44:00|3340.82|3332.12|3339.52|3330.82|3341.32|3332.62|3339.52|3330.82|25
1631371450000|2021-09-11 14:44:10|3339.34|3330.64|3339.02|3330.32|3339.34|3330.64|3338.95|3330.25|27
1631371460000|2021-09-11 14:44:20|3339.01|3330.31|3339.2|3330.5|3339.32|3330.62|3338.98|3330.28|28
1631371470000|2021-09-11 14:44:30|3339.21|3330.51|3339.2|3330.5|3339.56|3330.86|3339.09|3330.39|36
1631371480000|2021-09-11 14:44:40|3339.22|3330.52|3339.26|3330.56|3339.38|3330.68|3339.11|3330.41|30
1631371490000|2021-09-11 14:44:50|3339.18|3330.48|3339.44|3330.74|3339.44|3330.74|3339.12|3330.42|25
1631371500000|2021-09-11 14:45:00|3339.36|3330.66|3339.45|3330.75|3339.45|3330.75|3339.08|3330.38|23
1631371510000|2021-09-11 14:45:10|3339.46|3330.76|3337.95|3329.25|3339.65|3330.95|3337.95|3329.25|28
1631371520000|2021-09-11 14:45:20|3337.91|3329.21|3337.17|3328.47|3337.98|3329.28|3337.04|3328.34|32
1631371530000|2021-09-11 14:45:30|3337.16|3328.46|3335.7|3327|3337.19|3328.49|3335.7|3327|33
1631371540000|2021-09-11 14:45:40|3335.71|3327.01|3336.14|3327.44|3336.35|3327.65|3335.71|3327.01|25
1631371550000|2021-09-11 14:45:50|3336.18|3327.48|3335.77|3327.07|3336.18|3327.48|3335.71|3327.01|26
1631371560000|2021-09-11 14:46:00|3335.74|3327.04|3336.44|3327.74|3337.01|3328.31|3335.74|3327.04|36
1631371570000|2021-09-11 14:46:10|3336.49|3327.79|3337.1|3328.4|3337.11|3328.41|3336.34|3327.64|37
1631371580000|2021-09-11 14:46:20|3337.04|3328.34|3338.1|3329.4|3338.11|3329.41|3336.79|3328.09|38
1631371590000|2021-09-11 14:46:30|3338.11|3329.41|3339|3330.3|3339.17|3330.47|3338.04|3329.34|31
1631371600000|2021-09-11 14:46:40|3338.72|3330.02|3337.44|3328.74|3338.72|3330.02|3337.37|3328.67|30
1631371610000|2021-09-11 14:46:50|3337.42|3328.72|3336.79|3328.09|3337.45|3328.75|3336.7|3328|33
1631371620000|2021-09-11 14:47:00|3336.8|3328.1|3336.12|3327.42|3336.8|3328.1|3336.04|3327.34|24
1631371630000|2021-09-11 14:47:10|3336.1|3327.4|3335.29|3326.59|3336.1|3327.4|3335.01|3326.31|25
1631371640000|2021-09-11 14:47:20|3335.31|3326.61|3335.29|3326.59|3335.35|3326.65|3335.25|3326.55|25
1631371650000|2021-09-11 14:47:30|3335.41|3326.71|3335.17|3326.47|3335.69|3326.99|3335.12|3326.42|18
1631371660000|2021-09-11 14:47:40|3335.15|3326.45|3334.39|3325.69|3335.89|3327.19|3334.21|3325.51|34
1631371670000|2021-09-11 14:47:50|3334.25|3325.55|3333.8|3325.1|3334.5|3325.8|3333.63|3324.93|32
1631371680000|2021-09-11 14:48:00|3333.74|3325.04|3332.33|3323.63|3333.74|3325.04|3330.55|3321.85|38
1631371690000|2021-09-11 14:48:10|3332.36|3323.66|3332.13|3323.43|3332.6|3323.9|3331.55|3322.85|34
1631371700000|2021-09-11 14:48:20|3332.15|3323.45|3331.2|3322.5|3332.2|3323.5|3330.96|3322.26|25
1631371710000|2021-09-11 14:48:30|3331.21|3322.51|3332.65|3323.95|3333.04|3324.34|3331.21|3322.51|32
1631371720000|2021-09-11 14:48:40|3332.72|3324.02|3332.81|3324.11|3332.85|3324.15|3332.72|3324.02|32
1631371730000|2021-09-11 14:48:50|3332.8|3324.1|3334.09|3325.39|3334.09|3325.39|3332.79|3324.09|32
1631371740000|2021-09-11 14:49:00|3334.06|3325.36|3333.88|3325.18|3334.09|3325.39|3333.82|3325.12|34
1631371750000|2021-09-11 14:49:10|3333.85|3325.15|3333.96|3325.26|3334.01|3325.31|3333.82|3325.12|27
1631371760000|2021-09-11 14:49:20|3333.95|3325.25|3334.23|3325.53|3334.23|3325.53|3333.92|3325.22|26
1631371770000|2021-09-11 14:49:30|3334.26|3325.56|3334.36|3325.66|3334.39|3325.69|3334.2|3325.5|27
1631371780000|2021-09-11 14:49:40|3334.37|3325.67|3334.32|3325.62|3334.4|3325.7|3334.22|3325.52|32
1631371790000|2021-09-11 14:49:50|3334.23|3325.53|3332.16|3323.46|3334.23|3325.53|3331.57|3322.87|37
1631371800000|2021-09-11 14:50:00|3332.1|3323.4|3328.72|3320.02|3332.32|3323.62|3328.53|3319.83|37
1631371810000|2021-09-11 14:50:10|3328.71|3320.01|3328.94|3320.24|3330.33|3321.63|3328.5|3319.8|38
1631371820000|2021-09-11 14:50:20|3328.98|3320.28|3329.01|3320.31|3329.05|3320.35|3328.68|3319.98|33
1631371830000|2021-09-11 14:50:30|3329.04|3320.34|3328.66|3319.96|3329.08|3320.38|3328.66|3319.96|34
1631371840000|2021-09-11 14:50:40|3328.79|3320.09|3328.48|3319.78|3328.82|3320.12|3328.34|3319.64|29
1631371850000|2021-09-11 14:50:50|3328.47|3319.77|3328.16|3319.46|3328.47|3319.77|3327.91|3319.21|32
1631371860000|2021-09-11 14:51:00|3328.13|3319.43|3328.13|3319.43|3328.16|3319.46|3328.1|3319.4|24
1631371870000|2021-09-11 14:51:10|3328.15|3319.45|3328.2|3319.5|3328.25|3319.55|3328.13|3319.43|15
1631371880000|2021-09-11 14:51:20|3328.16|3319.46|3327.29|3318.59|3328.2|3319.5|3327.24|3318.54|23
1631371890000|2021-09-11 14:51:30|3327.24|3318.54|3327.58|3318.88|3327.65|3318.95|3327.24|3318.54|23
1631371900000|2021-09-11 14:51:40|3327.5|3318.8|3327.57|3318.87|3327.62|3318.92|3327.42|3318.72|29
1631371910000|2021-09-11 14:51:50|3327.6|3318.9|3326.57|3317.87|3327.6|3318.9|3325.27|3316.57|36
1631371920000|2021-09-11 14:52:00|3326.72|3318.02|3328.44|3319.74|3328.64|3319.94|3326.72|3318.02|25
1631371930000|2021-09-11 14:52:10|3328.42|3319.72|3328.55|3319.85|3328.57|3319.87|3328.28|3319.58|33
1631371940000|2021-09-11 14:52:20|3328.54|3319.84|3328.84|3320.14|3328.84|3320.14|3327.43|3318.73|34
1631371950000|2021-09-11 14:52:30|3329.62|3320.92|3335.89|3327.19|3336.56|3327.86|3329.62|3320.92|40
1631371960000|2021-09-11 14:52:40|3335.64|3326.94|3334.83|3326.13|3336.95|3328.25|3334.32|3325.62|39
1631371970000|2021-09-11 14:52:50|3334.96|3326.26|3334.51|3325.81|3335.4|3326.7|3334.39|3325.69|39
1631371980000|2021-09-11 14:53:00|3334.5|3325.8|3334.37|3325.67|3334.51|3325.81|3334.03|3325.33|36
1631371990000|2021-09-11 14:53:10|3334.34|3325.64|3334.43|3325.73|3334.47|3325.77|3334.01|3325.31|37
1631372000000|2021-09-11 14:53:20|3334.39|3325.69|3335.11|3326.41|3335.34|3326.64|3334.35|3325.65|35
1631372010000|2021-09-11 14:53:30|3335.12|3326.42|3333.77|3325.07|3335.12|3326.42|3333.75|3325.05|30
1631372020000|2021-09-11 14:53:40|3333.78|3325.08|3333.23|3324.53|3333.84|3325.14|3333.23|3324.53|34
1631372030000|2021-09-11 14:53:50|3333.19|3324.49|3332.65|3323.95|3333.19|3324.49|3332.65|3323.95|32
1631372040000|2021-09-11 14:54:00|3332.63|3323.93|3331|3322.3|3332.63|3323.93|3331|3322.3|31
1631372050000|2021-09-11 14:54:10|3330.99|3322.29|3331.67|3322.97|3331.67|3322.97|3330.29|3321.59|38
1631372060000|2021-09-11 14:54:20|3331.74|3323.04|3331.22|3322.52|3331.74|3323.04|3331.21|3322.51|30
1631372070000|2021-09-11 14:54:30|3331.27|3322.57|3330.94|3322.24|3331.28|3322.58|3330.73|3322.03|35
1631372080000|2021-09-11 14:54:40|3330.9|3322.2|3330.12|3321.42|3330.91|3322.21|3330.08|3321.38|34
1631372090000|2021-09-11 14:54:50|3330.13|3321.43|3329.57|3320.87|3330.24|3321.54|3327.82|3319.12|35
1631372100000|2021-09-11 14:55:00|3329.47|3320.77|3331.4|3322.7|3331.49|3322.79|3329.32|3320.62|33
1631372110000|2021-09-11 14:55:10|3331.41|3322.71|3330.62|3321.92|3331.69|3322.99|3330.5|3321.8|33
1631372120000|2021-09-11 14:55:20|3330.42|3321.72|3330.28|3321.58|3330.86|3322.16|3330.22|3321.52|32
1631372130000|2021-09-11 14:55:30|3330.29|3321.59|3330.25|3321.55|3330.36|3321.66|3329.53|3320.83|38
1631372140000|2021-09-11 14:55:40|3330.24|3321.54|3330.77|3322.07|3330.81|3322.11|3330.09|3321.39|36
1631372150000|2021-09-11 14:55:50|3330.74|3322.04|3330.55|3321.85|3330.76|3322.06|3330.13|3321.43|28
1631372160000|2021-09-11 14:56:00|3330.54|3321.84|3329.25|3320.55|3330.54|3321.84|3329.25|3320.55|32
1631372170000|2021-09-11 14:56:10|3329.24|3320.54|3328.96|3320.26|3329.27|3320.57|3328.33|3319.63|34
1631372180000|2021-09-11 14:56:20|3328.94|3320.24|3328.54|3319.84|3328.96|3320.26|3328.54|3319.84|28
1631372190000|2021-09-11 14:56:30|3328.53|3319.83|3326.72|3318.02|3328.6|3319.9|3326.71|3318.01|33
1631372200000|2021-09-11 14:56:40|3326.7|3318|3326.52|3317.82|3326.76|3318.06|3326.52|3317.82|27
1631372210000|2021-09-11 14:56:50|3326.53|3317.83|3327.32|3318.62|3327.34|3318.64|3326.52|3317.82|29
1631372220000|2021-09-11 14:57:00|3327.28|3318.58|3327.72|3319.02|3328.27|3319.57|3327.18|3318.48|33
1631372230000|2021-09-11 14:57:10|3327.7|3319|3327.6|3318.9|3327.79|3319.09|3327.5|3318.8|34
1631372240000|2021-09-11 14:57:20|3327.57|3318.87|3326.42|3317.72|3327.59|3318.89|3326.38|3317.68|29
1631372250000|2021-09-11 14:57:30|3326.41|3317.71|3326.73|3318.03|3326.78|3318.08|3326.41|3317.71|29
1631372260000|2021-09-11 14:57:40|3326.75|3318.05|3326.83|3318.13|3326.87|3318.17|3326.7|3318|35
1631372270000|2021-09-11 14:57:50|3326.84|3318.14|3326.47|3317.77|3326.97|3318.27|3326.46|3317.76|29
1631372280000|2021-09-11 14:58:00|3326.48|3317.78|3327.01|3318.31|3327.01|3318.31|3326.48|3317.78|30
1631372290000|2021-09-11 14:58:10|3326.99|3318.29|3329.17|3320.47|3329.31|3320.61|3326.98|3318.28|31
1631372300000|2021-09-11 14:58:20|3329.21|3320.51|3331.48|3322.78|3331.48|3322.78|3329.18|3320.48|28
1631372310000|2021-09-11 14:58:30|3331.54|3322.84|3331.27|3322.57|3331.54|3322.84|3331.27|3322.57|21
1631372320000|2021-09-11 14:58:40|3331.29|3322.59|3331.07|3322.37|3331.29|3322.59|3330.67|3321.97|34
1631372330000|2021-09-11 14:58:50|3331.06|3322.36|3330.97|3322.27|3331.07|3322.37|3330.97|3322.27|14
1631372340000|2021-09-11 14:59:00|3330.94|3322.24|3330.71|3322.01|3331.01|3322.31|3330.65|3321.95|30
1631372350000|2021-09-11 14:59:10|3330.68|3321.98|3330.53|3321.83|3330.85|3322.15|3330.44|3321.74|31
1631372360000|2021-09-11 14:59:20|3330.51|3321.81|3330.89|3322.19|3330.89|3322.19|3330.44|3321.74|32
1631372370000|2021-09-11 14:59:30|3330.9|3322.2|3330.94|3322.24|3331.08|3322.38|3330.81|3322.11|32
1631372380000|2021-09-11 14:59:40|3330.99|3322.29|3331.04|3322.34|3331.07|3322.37|3330.93|3322.23|26
1631372390000|2021-09-11 14:59:50|3331.03|3322.33|3331.62|3322.92|3331.63|3322.93|3330.97|3322.27|30
1631372400000|2021-09-11 15:00:00|3331.61|3322.91|3331.54|3322.84|3331.62|3322.92|3331.54|3322.84|24
1631372410000|2021-09-11 15:00:10|3331.51|3322.81|3332.07|3323.37|3332.07|3323.37|3331.51|3322.81|17
1631372420000|2021-09-11 15:00:20|3331.99|3323.29|3332.39|3323.69|3332.43|3323.73|3331.96|3323.26|33
1631372430000|2021-09-11 15:00:30|3332.42|3323.72|3332.37|3323.67|3332.69|3323.99|3332.37|3323.67|28
1631372440000|2021-09-11 15:00:40|3332.36|3323.66|3331.75|3323.05|3332.36|3323.66|3331.68|3322.98|34
1631372450000|2021-09-11 15:00:50|3331.76|3323.06|3332.45|3323.75|3332.5|3323.8|3331.66|3322.96|25
1631372460000|2021-09-11 15:01:00|3332.37|3323.67|3331.92|3323.22|3332.42|3323.72|3331.75|3323.05|31
1631372470000|2021-09-11 15:01:10|3332.05|3323.35|3332.04|3323.34|3332.14|3323.44|3331.89|3323.19|35
1631372480000|2021-09-11 15:01:20|3332.08|3323.38|3330.32|3321.62|3332.12|3323.42|3329.47|3320.77|35
1631372490000|2021-09-11 15:01:30|3330.37|3321.67|3330.08|3321.38|3330.68|3321.98|3330.02|3321.32|31
1631372500000|2021-09-11 15:01:40|3330.03|3321.33|3329.99|3321.29|3330.1|3321.4|3329.8|3321.1|34
1631372510000|2021-09-11 15:01:50|3330|3321.3|3330.05|3321.35|3330.1|3321.4|3330|3321.3|21
1631372520000|2021-09-11 15:02:00|3330.03|3321.33|3330.41|3321.71|3330.67|3321.97|3329.78|3321.08|33
1631372530000|2021-09-11 15:02:10|3330.4|3321.7|3328.33|3319.63|3330.41|3321.71|3328.18|3319.48|35
1631372540000|2021-09-11 15:02:20|3328.27|3319.57|3327.76|3319.06|3328.27|3319.57|3327.74|3319.04|31
1631372550000|2021-09-11 15:02:30|3327.77|3319.07|3327.99|3319.29|3328.06|3319.36|3327.59|3318.89|32
1631372560000|2021-09-11 15:02:40|3327.96|3319.26|3327.66|3318.96|3327.96|3319.26|3327.13|3318.43|37
1631372570000|2021-09-11 15:02:50|3327.68|3318.98|3327.38|3318.68|3327.68|3318.98|3327.38|3318.68|28
1631372580000|2021-09-11 15:03:00|3327.39|3318.69|3327.53|3318.83|3328.3|3319.6|3327.31|3318.61|36
1631372590000|2021-09-11 15:03:10|3327.58|3318.88|3327.12|3318.42|3327.62|3318.92|3327.09|3318.39|34
1631372600000|2021-09-11 15:03:20|3327.13|3318.43|3326.95|3318.25|3327.2|3318.5|3326.89|3318.19|23
1631372610000|2021-09-11 15:03:30|3326.9|3318.2|3326.32|3317.62|3327.26|3318.56|3326.32|3317.62|24
1631372620000|2021-09-11 15:03:40|3326.35|3317.65|3326.16|3317.46|3326.43|3317.73|3326|3317.3|17
1631372630000|2021-09-11 15:03:50|3326.14|3317.44|3326.05|3317.35|3326.14|3317.44|3325.93|3317.23|23
1631372640000|2021-09-11 15:04:00|3326.04|3317.34|3325.36|3316.66|3326.05|3317.35|3325.36|3316.66|33
1631372650000|2021-09-11 15:04:10|3325.34|3316.64|3325.31|3316.61|3325.45|3316.75|3325.25|3316.55|31
1631372660000|2021-09-11 15:04:20|3325.32|3316.62|3324.97|3316.27|3325.34|3316.64|3324.95|3316.25|36
1631372670000|2021-09-11 15:04:30|3324.98|3316.28|3324.51|3315.81|3324.98|3316.28|3324.51|3315.81|34
1631372680000|2021-09-11 15:04:40|3324.55|3315.85|3324.69|3315.99|3325.5|3316.8|3324.55|3315.85|39
1631372690000|2021-09-11 15:04:50|3324.7|3316|3324.43|3315.73|3324.7|3316|3324.31|3315.61|21
1631372700000|2021-09-11 15:05:00|3324.45|3315.75|3324.19|3315.49|3324.45|3315.75|3324.19|3315.49|19
1631372710000|2021-09-11 15:05:10|3324.21|3315.51|3324.12|3315.42|3324.3|3315.6|3324.1|3315.4|27
1631372720000|2021-09-11 15:05:20|3324.13|3315.43|3324.11|3315.41|3324.24|3315.54|3324.09|3315.39|28
1631372730000|2021-09-11 15:05:30|3323.39|3314.69|3322.54|3313.84|3323.39|3314.69|3322|3313.3|35
1631372740000|2021-09-11 15:05:40|3322.52|3313.82|3321.62|3312.92|3322.52|3313.82|3321.62|3312.92|33
1631372750000|2021-09-11 15:05:50|3321.61|3312.91|3321.69|3312.99|3321.72|3313.02|3321.48|3312.78|29
1631372760000|2021-09-11 15:06:00|3321.7|3313|3321.61|3312.91|3321.72|3313.02|3321.6|3312.9|19
1631372770000|2021-09-11 15:06:10|3321.62|3312.92|3323.27|3314.57|3323.27|3314.57|3321.62|3312.92|17
1631372780000|2021-09-11 15:06:20|3323.28|3314.58|3323.32|3314.62|3323.33|3314.63|3323.22|3314.52|23
1631372790000|2021-09-11 15:06:30|3323.31|3314.61|3323.38|3314.68|3323.39|3314.69|3323.27|3314.57|18
1631372800000|2021-09-11 15:06:40|3323.39|3314.69|3323.55|3314.85|3323.61|3314.91|3323.38|3314.68|25
1631372810000|2021-09-11 15:06:50|3323.54|3314.84|3323.54|3314.84|3323.57|3314.87|3323.54|3314.84|22
1631372820000|2021-09-11 15:07:00|3323.55|3314.85|3324.09|3315.39|3324.49|3315.79|3323.54|3314.84|31
1631372830000|2021-09-11 15:07:10|3324.08|3315.38|3324.55|3315.85|3324.67|3315.97|3323.95|3315.25|21
1631372840000|2021-09-11 15:07:20|3324.56|3315.86|3324.58|3315.88|3324.61|3315.91|3324.55|3315.85|17
1631372850000|2021-09-11 15:07:30|3324.59|3315.89|3323.99|3315.29|3324.67|3315.97|3323.99|3315.29|19
1631372860000|2021-09-11 15:07:40|3324.02|3315.32|3325.1|3316.4|3325.14|3316.44|3324.01|3315.31|24
1631372870000|2021-09-11 15:07:50|3325.04|3316.34|3325.04|3316.34|3325.08|3316.38|3324.83|3316.13|28
1631372880000|2021-09-11 15:08:00|3325.21|3316.51|3325.83|3317.13|3325.88|3317.18|3325.14|3316.44|18
1631372890000|2021-09-11 15:08:10|3325.86|3317.16|3325.94|3317.24|3325.94|3317.24|3325.77|3317.07|26
1631372900000|2021-09-11 15:08:20|3325.91|3317.21|3326.14|3317.44|3326.19|3317.49|3325.89|3317.19|20
1631372910000|2021-09-11 15:08:30|3326.2|3317.5|3326.55|3317.85|3326.97|3318.27|3326.2|3317.5|33
1631372920000|2021-09-11 15:08:40|3326.54|3317.84|3325.18|3316.48|3326.6|3317.9|3325.18|3316.48|28
1631372930000|2021-09-11 15:08:50|3325.17|3316.47|3325.25|3316.55|3325.3|3316.6|3325.09|3316.39|18
1631372940000|2021-09-11 15:09:00|3325.23|3316.53|3324.69|3315.99|3325.31|3316.61|3324.69|3315.99|22
1631372950000|2021-09-11 15:09:10|3324.73|3316.03|3323.68|3314.98|3324.78|3316.08|3323.46|3314.76|30
1631372960000|2021-09-11 15:09:20|3323.54|3314.84|3322.9|3314.2|3323.54|3314.84|3322.68|3313.98|27
1631372970000|2021-09-11 15:09:30|3322.87|3314.17|3321.92|3313.22|3322.87|3314.17|3321.92|3313.22|30
1631372980000|2021-09-11 15:09:40|3321.68|3312.98|3321.32|3312.62|3321.68|3312.98|3321.26|3312.56|24
1631372990000|2021-09-11 15:09:50|3321.28|3312.58|3322.75|3314.05|3322.75|3314.05|3321.24|3312.54|37
1631373000000|2021-09-11 15:10:00|3322.74|3314.04|3323.01|3314.31|3323.48|3314.78|3322.67|3313.97|35
1631373010000|2021-09-11 15:10:10|3323.02|3314.32|3322.96|3314.26|3323.11|3314.41|3322.91|3314.21|28
1631373020000|2021-09-11 15:10:20|3322.99|3314.29|3321.62|3312.92|3323|3314.3|3321.56|3312.86|24
1631373030000|2021-09-11 15:10:30|3321.57|3312.87|3321.41|3312.71|3321.68|3312.98|3321.41|3312.71|17
1631373040000|2021-09-11 15:10:40|3321.17|3312.47|3319.04|3310.34|3321.25|3312.55|3319.02|3310.32|36
1631373050000|2021-09-11 15:10:50|3319.05|3310.35|3319.38|3310.68|3319.72|3311.02|3318.89|3310.19|37
1631373060000|2021-09-11 15:11:00|3319.28|3310.58|3319.75|3311.05|3319.75|3311.05|3317.88|3309.18|36
1631373070000|2021-09-11 15:11:10|3319.77|3311.07|3320.45|3311.75|3320.45|3311.75|3319.47|3310.77|32
1631373080000|2021-09-11 15:11:20|3320.42|3311.72|3320.53|3311.83|3321.12|3312.42|3320.25|3311.55|32
1631373090000|2021-09-11 15:11:30|3320.46|3311.76|3320.6|3311.9|3320.87|3312.17|3320.44|3311.74|35
1631373100000|2021-09-11 15:11:40|3320.57|3311.87|3319.89|3311.19|3320.8|3312.1|3319.85|3311.15|27
1631373110000|2021-09-11 15:11:50|3319.88|3311.18|3317.02|3308.32|3319.96|3311.26|3316.99|3308.29|31
1631373120000|2021-09-11 15:12:00|3317.01|3308.31|3316|3307.3|3317.01|3308.31|3313.99|3305.29|37
1631373130000|2021-09-11 15:12:10|3315.99|3307.29|3315.71|3307.01|3316.19|3307.49|3314.73|3306.03|39
1631373140000|2021-09-11 15:12:20|3315.86|3307.16|3315.62|3306.92|3316.01|3307.31|3315.51|3306.81|32
1631373150000|2021-09-11 15:12:30|3315.68|3306.98|3315.17|3306.47|3315.76|3307.06|3314.83|3306.13|32
1631373160000|2021-09-11 15:12:40|3315.3|3306.6|3316.28|3307.58|3316.28|3307.58|3315.3|3306.6|34
1631373170000|2021-09-11 15:12:50|3316.19|3307.49|3317.08|3308.38|3317.78|3309.08|3316.19|3307.49|38
1631373180000|2021-09-11 15:13:00|3317.05|3308.35|3314.01|3305.31|3317.05|3308.35|3313.64|3304.94|26
1631373190000|2021-09-11 15:13:10|3314|3305.3|3314.02|3305.32|3314.31|3305.61|3313.76|3305.06|27
1631373200000|2021-09-11 15:13:20|3314.03|3305.33|3314.72|3306.02|3314.85|3306.15|3313.83|3305.13|28
1631373210000|2021-09-11 15:13:30|3314.69|3305.99|3314.69|3305.99|3314.83|3306.13|3314.6|3305.9|26
1631373220000|2021-09-11 15:13:40|3314.71|3306.01|3314.6|3305.9|3314.71|3306.01|3313.69|3304.99|35
1631373230000|2021-09-11 15:13:50|3314.57|3305.87|3312.53|3303.83|3314.66|3305.96|3311.52|3302.82|35
1631373240000|2021-09-11 15:14:00|3312.54|3303.84|3313.65|3304.95|3313.65|3304.95|3312.5|3303.8|28
1631373250000|2021-09-11 15:14:10|3313.64|3304.94|3312.34|3303.64|3313.83|3305.13|3312.15|3303.45|38
1631373260000|2021-09-11 15:14:20|3312.33|3303.63|3311.82|3303.12|3312.33|3303.63|3311.48|3302.78|27
1631373270000|2021-09-11 15:14:30|3311.81|3303.11|3311.72|3303.02|3311.96|3303.26|3311.52|3302.82|33
1631373280000|2021-09-11 15:14:40|3311.7|3303|3311.62|3302.92|3311.75|3303.05|3311.22|3302.52|33
1631373290000|2021-09-11 15:14:50|3311.85|3303.15|3313.54|3304.84|3313.54|3304.84|3311.85|3303.15|37
1631373300000|2021-09-11 15:15:00|3313.5|3304.8|3313.51|3304.81|3313.64|3304.94|3313.41|3304.71|29
1631373310000|2021-09-11 15:15:10|3313.61|3304.91|3313.78|3305.08|3313.8|3305.1|3313.61|3304.91|23
1631373320000|2021-09-11 15:15:20|3313.79|3305.09|3314.23|3305.53|3315.07|3306.37|3313.43|3304.73|36
1631373330000|2021-09-11 15:15:30|3314.24|3305.54|3314.11|3305.41|3314.24|3305.54|3313.74|3305.04|31
1631373340000|2021-09-11 15:15:40|3314.12|3305.42|3314.04|3305.34|3314.16|3305.46|3314.02|3305.32|16
1631373350000|2021-09-11 15:15:50|3313.96|3305.26|3313.05|3304.35|3313.96|3305.26|3312.9|3304.2|34
1631373360000|2021-09-11 15:16:00|3313.07|3304.37|3310.95|3302.25|3313.15|3304.45|3310.43|3301.73|34
1631373370000|2021-09-11 15:16:10|3310.96|3302.26|3311.04|3302.34|3311.1|3302.4|3310.74|3302.04|33
1631373380000|2021-09-11 15:16:20|3311.05|3302.35|3312.64|3303.94|3312.71|3304.01|3311.03|3302.33|37
1631373390000|2021-09-11 15:16:30|3312.68|3303.98|3312.81|3304.11|3312.92|3304.22|3312.63|3303.93|26
1631373400000|2021-09-11 15:16:40|3312.39|3303.69|3313.32|3304.62|3313.32|3304.62|3312.39|3303.69|33
1631373410000|2021-09-11 15:16:50|3313.31|3304.61|3313.04|3304.34|3314.14|3305.44|3312.54|3303.84|34
1631373420000|2021-09-11 15:17:00|3313.09|3304.39|3315.09|3306.39|3315.09|3306.39|3313.09|3304.39|36
1631373430000|2021-09-11 15:17:10|3315|3306.3|3311.06|3302.36|3315|3306.3|3310.84|3302.14|38
1631373440000|2021-09-11 15:17:20|3311|3302.3|3310.37|3301.67|3311.08|3302.38|3310.28|3301.58|27
1631373450000|2021-09-11 15:17:30|3310.4|3301.7|3311.21|3302.51|3311.49|3302.79|3310.24|3301.54|30
1631373460000|2021-09-11 15:17:40|3311.26|3302.56|3311.42|3302.72|3311.46|3302.76|3311.26|3302.56|34
1631373470000|2021-09-11 15:17:50|3311.4|3302.7|3311.08|3302.38|3311.4|3302.7|3311.03|3302.33|29
1631373480000|2021-09-11 15:18:00|3311.11|3302.41|3312.13|3303.43|3312.3|3303.6|3311.11|3302.41|29
1631373490000|2021-09-11 15:18:10|3312.14|3303.44|3312.48|3303.78|3312.62|3303.92|3312.14|3303.44|31
1631373500000|2021-09-11 15:18:20|3312.52|3303.82|3313.71|3305.01|3313.71|3305.01|3312.47|3303.77|33
1631373510000|2021-09-11 15:18:30|3313.72|3305.02|3314.96|3306.26|3315.01|3306.31|3313.64|3304.94|38
1631373520000|2021-09-11 15:18:40|3315.04|3306.34|3316.19|3307.49|3316.23|3307.53|3315.01|3306.31|33
1631373530000|2021-09-11 15:18:50|3316.08|3307.38|3316.18|3307.48|3316.95|3308.25|3316.03|3307.33|33
1631373540000|2021-09-11 15:19:00|3316.1|3307.4|3315.69|3306.99|3316.59|3307.89|3315.64|3306.94|36
1631373550000|2021-09-11 15:19:10|3315.7|3307|3315.73|3307.03|3315.73|3307.03|3314.69|3305.99|33
1631373560000|2021-09-11 15:19:20|3315.75|3307.05|3316.18|3307.48|3316.28|3307.58|3315.75|3307.05|35
1631373570000|2021-09-11 15:19:30|3315.96|3307.26|3315.16|3306.46|3315.98|3307.28|3315.14|3306.44|33
1631373580000|2021-09-11 15:19:40|3315.44|3306.74|3316.19|3307.49|3316.19|3307.49|3315.44|3306.74|33
1631373590000|2021-09-11 15:19:50|3316.2|3307.5|3315.55|3306.85|3316.47|3307.77|3315.55|3306.85|32
1631373600000|2021-09-11 15:20:00|3315.43|3306.73|3315.27|3306.57|3315.52|3306.82|3315.17|3306.47|34
1631373610000|2021-09-11 15:20:10|3315.29|3306.59|3315.32|3306.62|3315.32|3306.62|3315.14|3306.44|24
1631373620000|2021-09-11 15:20:20|3315.35|3306.65|3316.43|3307.73|3317.01|3308.31|3314.82|3306.12|34
1631373630000|2021-09-11 15:20:30|3316.41|3307.71|3316.91|3308.21|3316.97|3308.27|3315.98|3307.28|38
1631373640000|2021-09-11 15:20:40|3316.93|3308.23|3317.86|3309.16|3317.86|3309.16|3316.93|3308.23|31
1631373650000|2021-09-11 15:20:50|3317.89|3309.19|3316.76|3308.06|3317.98|3309.28|3316.53|3307.83|37
1631373660000|2021-09-11 15:21:00|3316.74|3308.04|3316.96|3308.26|3317.05|3308.35|3316.74|3308.04|27
1631373670000|2021-09-11 15:21:10|3316.99|3308.29|3317.06|3308.36|3317.26|3308.56|3316.96|3308.26|25
1631373680000|2021-09-11 15:21:20|3317.07|3308.37|3316.94|3308.24|3317.15|3308.45|3316.94|3308.24|18
1631373690000|2021-09-11 15:21:30|3316.95|3308.25|3315.13|3306.43|3317.07|3308.37|3315.12|3306.42|29
1631373700000|2021-09-11 15:21:40|3315.14|3306.44|3315.13|3306.43|3315.22|3306.52|3315.02|3306.32|28
1631373710000|2021-09-11 15:21:50|3315.1|3306.4|3315.1|3306.4|3315.15|3306.45|3315.05|3306.35|20
1631373720000|2021-09-11 15:22:00|3315.11|3306.41|3316.13|3307.43|3316.69|3307.99|3313.83|3305.13|38
1631373730000|2021-09-11 15:22:10|3316.11|3307.41|3316.2|3307.5|3316.29|3307.59|3316.1|3307.4|27
1631373740000|2021-09-11 15:22:20|3316.03|3307.33|3316.96|3308.26|3317.06|3308.36|3315.99|3307.29|35
1631373750000|2021-09-11 15:22:30|3316.97|3308.27|3316.77|3308.07|3317.05|3308.35|3316.76|3308.06|25
1631373760000|2021-09-11 15:22:40|3316.78|3308.08|3317.53|3308.83|3317.55|3308.85|3316.72|3308.02|28
1631373770000|2021-09-11 15:22:50|3317.57|3308.87|3317.95|3309.25|3318.03|3309.33|3317.5|3308.8|15
1631373780000|2021-09-11 15:23:00|3317.87|3309.17|3316.41|3307.71|3317.87|3309.17|3315.83|3307.13|34
1631373790000|2021-09-11 15:23:10|3316.44|3307.74|3316.29|3307.59|3316.49|3307.79|3315.91|3307.21|31
1631373800000|2021-09-11 15:23:20|3316.07|3307.37|3315.32|3306.62|3316.42|3307.72|3315.32|3306.62|37
1631373810000|2021-09-11 15:23:30|3315.3|3306.6|3314.8|3306.1|3315.39|3306.69|3314.63|3305.93|31
1631373820000|2021-09-11 15:23:40|3314.81|3306.11|3314.9|3306.2|3314.91|3306.21|3314.77|3306.07|31
1631373830000|2021-09-11 15:23:50|3314.93|3306.23|3315.6|3306.9|3315.66|3306.96|3314.93|3306.23|30
1631373840000|2021-09-11 15:24:00|3315.63|3306.93|3315.97|3307.27|3316.04|3307.34|3315.52|3306.82|26
1631373850000|2021-09-11 15:24:10|3316.15|3307.45|3316.56|3307.86|3316.62|3307.92|3316.14|3307.44|33
1631373860000|2021-09-11 15:24:20|3316.57|3307.87|3316.63|3307.93|3316.69|3307.99|3316.41|3307.71|31
1631373870000|2021-09-11 15:24:30|3316.62|3307.92|3318.04|3309.34|3318.04|3309.34|3316.62|3307.92|24
1631373880000|2021-09-11 15:24:40|3318.06|3309.36|3317.93|3309.23|3318.08|3309.38|3317.85|3309.15|22
1631373890000|2021-09-11 15:24:50|3317.94|3309.24|3318.31|3309.61|3318.32|3309.62|3317.9|3309.2|27
1631373900000|2021-09-11 15:25:00|3318.3|3309.6|3320.07|3311.37|3320.11|3311.41|3318.3|3309.6|31
1631373910000|2021-09-11 15:25:10|3320.33|3311.63|3319.62|3310.92|3320.41|3311.71|3319.32|3310.62|33
1631373920000|2021-09-11 15:25:20|3319.61|3310.91|3319.24|3310.54|3319.69|3310.99|3319.12|3310.42|32
1631373930000|2021-09-11 15:25:30|3319.2|3310.5|3319.16|3310.46|3319.22|3310.52|3319.01|3310.31|23
1631373940000|2021-09-11 15:25:40|3319.15|3310.45|3319.28|3310.58|3319.28|3310.58|3319.09|3310.39|17
1631373950000|2021-09-11 15:25:50|3319.29|3310.59|3319.91|3311.21|3319.95|3311.25|3319.24|3310.54|29
1631373960000|2021-09-11 15:26:00|3319.92|3311.22|3321.54|3312.84|3321.54|3312.84|3319.88|3311.18|32
1631373970000|2021-09-11 15:26:10|3321.55|3312.85|3321.74|3313.04|3321.74|3313.04|3321.55|3312.85|26
1631373980000|2021-09-11 15:26:20|3321.76|3313.06|3322.7|3314|3322.73|3314.03|3321.76|3313.06|24
1631373990000|2021-09-11 15:26:30|3322.72|3314.02|3323.1|3314.4|3323.1|3314.4|3322.72|3314.02|33
1631374000000|2021-09-11 15:26:40|3323.09|3314.39|3322.6|3313.9|3323.09|3314.39|3322.47|3313.77|37
1631374010000|2021-09-11 15:26:50|3322.61|3313.91|3323.15|3314.45|3323.15|3314.45|3322.59|3313.89|26
1631374020000|2021-09-11 15:27:00|3323.17|3314.47|3323.35|3314.65|3323.37|3314.67|3323.05|3314.35|30
1631374030000|2021-09-11 15:27:10|3323.38|3314.68|3324.27|3315.57|3324.33|3315.63|3323.3|3314.6|28
1631374040000|2021-09-11 15:27:20|3324.33|3315.63|3322.48|3313.78|3324.36|3315.66|3322.36|3313.66|29
1631374050000|2021-09-11 15:27:30|3322.5|3313.8|3320.43|3311.73|3322.5|3313.8|3320.33|3311.63|35
1631374060000|2021-09-11 15:27:40|3320.42|3311.72|3320.6|3311.9|3320.64|3311.94|3320.42|3311.72|30
1631374070000|2021-09-11 15:27:50|3320.67|3311.97|3320.5|3311.8|3320.67|3311.97|3320.43|3311.73|31
1631374080000|2021-09-11 15:28:00|3320.49|3311.79|3320.56|3311.86|3320.6|3311.9|3320.38|3311.68|33
1631374090000|2021-09-11 15:28:10|3320.32|3311.62|3320.51|3311.81|3320.51|3311.81|3320.31|3311.61|34
1631374100000|2021-09-11 15:28:20|3320.52|3311.82|3320.38|3311.68|3320.52|3311.82|3320.38|3311.68|26
1631374110000|2021-09-11 15:28:30|3320.35|3311.65|3320.11|3311.41|3320.48|3311.78|3320.11|3311.41|23
1631374120000|2021-09-11 15:28:40|3320.09|3311.39|3320.13|3311.43|3320.22|3311.52|3320.09|3311.39|15
1631374130000|2021-09-11 15:28:50|3320.15|3311.45|3320.13|3311.43|3320.25|3311.55|3320.12|3311.42|26
1631374140000|2021-09-11 15:29:00|3320.14|3311.44|3320.24|3311.54|3320.24|3311.54|3320.14|3311.44|11
1631374150000|2021-09-11 15:29:10|3320.23|3311.53|3320.23|3311.53|3320.43|3311.73|3320.19|3311.49|21
1631374160000|2021-09-11 15:29:20|3320.22|3311.52|3321.41|3312.71|3322|3313.3|3320.22|3311.52|22
1631374170000|2021-09-11 15:29:30|3321.45|3312.75|3321.46|3312.76|3321.46|3312.76|3321.15|3312.45|34
1631374180000|2021-09-11 15:29:40|3321.48|3312.78|3320.97|3312.27|3321.66|3312.96|3320.87|3312.17|31
1631374190000|2021-09-11 15:29:50|3320.98|3312.28|3321.04|3312.34|3321.04|3312.34|3320.89|3312.19|32
1631374200000|2021-09-11 15:30:00|3321.02|3312.32|3321.04|3312.34|3321.04|3312.34|3320.85|3312.15|35
1631374210000|2021-09-11 15:30:10|3321.05|3312.35|3322.18|3313.48|3322.2|3313.5|3321.05|3312.35|24
1631374220000|2021-09-11 15:30:20|3322.27|3313.57|3323.84|3315.14|3323.84|3315.14|3322.27|3313.57|26
1631374230000|2021-09-11 15:30:30|3323.88|3315.18|3324.18|3315.48|3324.21|3315.51|3323.81|3315.11|29
1631374240000|2021-09-11 15:30:40|3324.13|3315.43|3322.41|3313.71|3324.23|3315.53|3322.41|3313.71|33
1631374250000|2021-09-11 15:30:50|3322.35|3313.65|3321.5|3312.8|3322.35|3313.65|3321.32|3312.62|31
1631374260000|2021-09-11 15:31:00|3321.47|3312.77|3321.86|3313.16|3321.92|3313.22|3321.21|3312.51|32
1631374270000|2021-09-11 15:31:10|3321.87|3313.17|3322|3313.3|3322.09|3313.39|3321.76|3313.06|35
1631374280000|2021-09-11 15:31:20|3322.01|3313.31|3322.94|3314.24|3322.97|3314.27|3321.89|3313.19|34
1631374290000|2021-09-11 15:31:30|3322.93|3314.23|3322.98|3314.28|3322.98|3314.28|3322.88|3314.18|25
1631374300000|2021-09-11 15:31:40|3323.01|3314.31|3323.03|3314.33|3323.26|3314.56|3322.99|3314.29|26
1631374310000|2021-09-11 15:31:50|3323.04|3314.34|3322.69|3313.99|3323.18|3314.48|3322.41|3313.71|33
1631374320000|2021-09-11 15:32:00|3322.67|3313.97|3322.8|3314.1|3322.8|3314.1|3322.61|3313.91|29
1631374330000|2021-09-11 15:32:10|3322.81|3314.11|3323.16|3314.46|3323.17|3314.47|3322.77|3314.07|28
1631374340000|2021-09-11 15:32:20|3323.17|3314.47|3323.07|3314.37|3323.22|3314.52|3322.99|3314.29|30
1631374350000|2021-09-11 15:32:30|3323.13|3314.43|3322.83|3314.13|3323.17|3314.47|3322.83|3314.13|27
1631374360000|2021-09-11 15:32:40|3322.82|3314.12|3323.08|3314.38|3323.12|3314.42|3322.82|3314.12|30
1631374370000|2021-09-11 15:32:50|3323.09|3314.39|3323.33|3314.63|3323.69|3314.99|3322.98|3314.28|25
1631374380000|2021-09-11 15:33:00|3323.32|3314.62|3323.18|3314.48|3323.32|3314.62|3323.1|3314.4|21
1631374390000|2021-09-11 15:33:10|3323.17|3314.47|3321.88|3313.18|3323.18|3314.48|3321.86|3313.16|24
1631374400000|2021-09-11 15:33:20|3321.86|3313.16|3321.89|3313.19|3322.14|3313.44|3321.85|3313.15|33
1631374410000|2021-09-11 15:33:30|3321.92|3313.22|3321.88|3313.18|3321.96|3313.26|3321.84|3313.14|19
1631374420000|2021-09-11 15:33:40|3321.87|3313.17|3321.84|3313.14|3321.88|3313.18|3321.83|3313.13|18
1631374430000|2021-09-11 15:33:50|3321.83|3313.13|3321.92|3313.22|3321.96|3313.26|3321.48|3312.78|27
1631374440000|2021-09-11 15:34:00|3321.89|3313.19|3321.38|3312.68|3321.89|3313.19|3321.3|3312.6|35
1631374450000|2021-09-11 15:34:10|3321.43|3312.73|3321.48|3312.78|3321.69|3312.99|3321.32|3312.62|30
1631374460000|2021-09-11 15:34:20|3321.44|3312.74|3320.69|3311.99|3321.48|3312.78|3320.62|3311.92|25
1631374470000|2021-09-11 15:34:30|3320.73|3312.03|3320.17|3311.47|3320.86|3312.16|3319.95|3311.25|36
1631374480000|2021-09-11 15:34:40|3320.18|3311.48|3320.38|3311.68|3320.45|3311.75|3320.08|3311.38|32
1631374490000|2021-09-11 15:34:50|3320.39|3311.69|3320.09|3311.39|3320.39|3311.69|3320.07|3311.37|30
1631374500000|2021-09-11 15:35:00|3320.04|3311.34|3317.57|3308.87|3320.04|3311.34|3317.57|3308.87|25
1631374510000|2021-09-11 15:35:10|3317.56|3308.86|3317.72|3309.02|3317.97|3309.27|3317.56|3308.86|38
1631374520000|2021-09-11 15:35:20|3317.69|3308.99|3316.62|3307.92|3317.79|3309.09|3316.3|3307.6|37
1631374530000|2021-09-11 15:35:30|3316.79|3308.09|3316.68|3307.98|3317.08|3308.38|3316.62|3307.92|33
1631374540000|2021-09-11 15:35:40|3316.69|3307.99|3316.67|3307.97|3316.78|3308.08|3316.65|3307.95|28
1631374550000|2021-09-11 15:35:50|3316.64|3307.94|3316.41|3307.71|3316.75|3308.05|3316.41|3307.71|34
1631374560000|2021-09-11 15:36:00|3316.4|3307.7|3316.62|3307.92|3316.63|3307.93|3316.39|3307.69|21
1631374570000|2021-09-11 15:36:10|3316.63|3307.93|3317.27|3308.57|3317.86|3309.16|3316.62|3307.92|26
1631374580000|2021-09-11 15:36:20|3317.1|3308.4|3315.34|3306.64|3317.17|3308.47|3315.27|3306.57|37
1631374590000|2021-09-11 15:36:30|3315.25|3306.55|3315.84|3307.14|3315.93|3307.23|3315.18|3306.48|34
1631374600000|2021-09-11 15:36:40|3315.77|3307.07|3314.78|3306.08|3315.77|3307.07|3314.71|3306.01|31
1631374610000|2021-09-11 15:36:50|3314.83|3306.13|3314.99|3306.29|3315.04|3306.34|3314.76|3306.06|25
1631374620000|2021-09-11 15:37:00|3314.97|3306.27|3313.82|3305.12|3315.02|3306.32|3313.72|3305.02|33
1631374630000|2021-09-11 15:37:10|3313.81|3305.11|3312.54|3303.84|3313.82|3305.12|3312.54|3303.84|35
1631374640000|2021-09-11 15:37:20|3312.56|3303.86|3313.11|3304.41|3313.46|3304.76|3312.55|3303.85|32
1631374650000|2021-09-11 15:37:30|3313.09|3304.39|3314.18|3305.48|3314.24|3305.54|3313.09|3304.39|28
1631374660000|2021-09-11 15:37:40|3314.23|3305.53|3312.86|3304.16|3314.23|3305.53|3312.79|3304.09|35
1631374670000|2021-09-11 15:37:50|3312.91|3304.21|3311.57|3302.87|3312.91|3304.21|3311.46|3302.76|35
1631374680000|2021-09-11 15:38:00|3311.56|3302.86|3310.9|3302.2|3311.57|3302.87|3310.85|3302.15|33
1631374690000|2021-09-11 15:38:10|3311.08|3302.38|3311.32|3302.62|3311.32|3302.62|3310.97|3302.27|32
1631374700000|2021-09-11 15:38:20|3311.13|3302.43|3311.39|3302.69|3311.44|3302.74|3311.06|3302.36|27
1631374710000|2021-09-11 15:38:30|3311.46|3302.76|3311.46|3302.76|3311.51|3302.81|3310.87|3302.17|29
1631374720000|2021-09-11 15:38:40|3311.47|3302.77|3312|3303.3|3312.7|3304|3311.44|3302.74|33
1631374730000|2021-09-11 15:38:50|3311.99|3303.29|3312.09|3303.39|3312.09|3303.39|3311.92|3303.22|27
1631374740000|2021-09-11 15:39:00|3312.15|3303.45|3311.71|3303.01|3312.38|3303.68|3311.67|3302.97|28
1631374750000|2021-09-11 15:39:10|3311.69|3302.99|3311.79|3303.09|3312.05|3303.35|3311.28|3302.58|31
1631374760000|2021-09-11 15:39:20|3311.78|3303.08|3311.49|3302.79|3311.78|3303.08|3311.38|3302.68|31
1631374770000|2021-09-11 15:39:30|3311.56|3302.86|3311.3|3302.6|3311.65|3302.95|3311.3|3302.6|32
1631374780000|2021-09-11 15:39:40|3311.25|3302.55|3311.15|3302.45|3311.27|3302.57|3311.1|3302.4|30
1631374790000|2021-09-11 15:39:50|3311.16|3302.46|3311.7|3303|3311.74|3303.04|3311.1|3302.4|27
1631374800000|2021-09-11 15:40:00|3311.71|3303.01|3311.78|3303.08|3311.78|3303.08|3311.59|3302.89|21
1631374810000|2021-09-11 15:40:10|3311.79|3303.09|3311.54|3302.84|3311.81|3303.11|3311.42|3302.72|30
1631374820000|2021-09-11 15:40:20|3311.69|3302.99|3311.91|3303.21|3311.93|3303.23|3311.47|3302.77|36
1631374830000|2021-09-11 15:40:30|3312.02|3303.32|3312.55|3303.85|3312.55|3303.85|3312.02|3303.32|29
1631374840000|2021-09-11 15:40:40|3312.6|3303.9|3312.91|3304.21|3312.91|3304.21|3312.52|3303.82|31
1631374850000|2021-09-11 15:40:50|3312.86|3304.16|3312.79|3304.09|3313.12|3304.42|3312.76|3304.06|24
1631374860000|2021-09-11 15:41:00|3312.76|3304.06|3309.24|3300.54|3312.81|3304.11|3309.23|3300.53|36
1631374870000|2021-09-11 15:41:10|3309.25|3300.55|3309.4|3300.7|3309.47|3300.77|3309.14|3300.44|29
1631374880000|2021-09-11 15:41:20|3309.39|3300.69|3310|3301.3|3310.05|3301.35|3309.26|3300.56|28
1631374890000|2021-09-11 15:41:30|3309.99|3301.29|3310.03|3301.33|3310.08|3301.38|3309.97|3301.27|27
1631374900000|2021-09-11 15:41:40|3310.04|3301.34|3309.54|3300.84|3310.04|3301.34|3309.54|3300.84|18
1631374910000|2021-09-11 15:41:50|3309.14|3300.44|3310.94|3302.24|3310.96|3302.26|3309.14|3300.44|35
1631374920000|2021-09-11 15:42:00|3310.89|3302.19|3311.27|3302.57|3311.27|3302.57|3310.79|3302.09|28
1631374930000|2021-09-11 15:42:10|3311.28|3302.58|3311.47|3302.77|3311.64|3302.94|3311.16|3302.46|33
1631374940000|2021-09-11 15:42:20|3311.48|3302.78|3311.76|3303.06|3311.79|3303.09|3311.45|3302.75|30
1631374950000|2021-09-11 15:42:30|3311.81|3303.11|3312|3303.3|3312|3303.3|3311.73|3303.03|31
1631374960000|2021-09-11 15:42:40|3311.99|3303.29|3312.75|3304.05|3312.75|3304.05|3311.97|3303.27|31
1631374970000|2021-09-11 15:42:50|3312.76|3304.06|3312.77|3304.07|3312.78|3304.08|3312.68|3303.98|24
1631374980000|2021-09-11 15:43:00|3312.71|3304.01|3312.47|3303.77|3312.81|3304.11|3312.39|3303.69|17
1631374990000|2021-09-11 15:43:10|3312.43|3303.73|3312.39|3303.69|3312.43|3303.73|3311.29|3302.59|29
1631375000000|2021-09-11 15:43:20|3312.43|3303.73|3312.36|3303.66|3312.58|3303.88|3312.21|3303.51|29
1631375010000|2021-09-11 15:43:30|3312.34|3303.64|3311.86|3303.16|3312.34|3303.64|3311.63|3302.93|33
1631375020000|2021-09-11 15:43:40|3311.8|3303.1|3311.93|3303.23|3312.22|3303.52|3311.8|3303.1|31
1631375030000|2021-09-11 15:43:50|3312.07|3303.37|3312.09|3303.39|3312.16|3303.46|3312.02|3303.32|27
1631375040000|2021-09-11 15:44:00|3312.11|3303.41|3312.18|3303.48|3312.21|3303.51|3312.08|3303.38|20
1631375050000|2021-09-11 15:44:10|3312.19|3303.49|3312.22|3303.52|3312.25|3303.55|3312.18|3303.48|20
1631375060000|2021-09-11 15:44:20|3312.21|3303.51|3312.67|3303.97|3312.81|3304.11|3312.21|3303.51|16
1631375070000|2021-09-11 15:44:30|3312.66|3303.96|3312.53|3303.83|3312.72|3304.02|3312.53|3303.83|18
1631375080000|2021-09-11 15:44:40|3312.56|3303.86|3312.14|3303.44|3312.74|3304.04|3311.89|3303.19|27
1631375090000|2021-09-11 15:44:50|3312.19|3303.49|3312.3|3303.6|3312.37|3303.67|3312.19|3303.49|25
1631375100000|2021-09-11 15:45:00|3312.31|3303.61|3310.12|3301.42|3312.37|3303.67|3310.12|3301.42|32
1631375110000|2021-09-11 15:45:10|3310.16|3301.46|3310.27|3301.57|3310.6|3301.9|3310.15|3301.45|31
1631375120000|2021-09-11 15:45:20|3310.2|3301.5|3310.61|3301.91|3310.61|3301.91|3310.17|3301.47|31
1631375130000|2021-09-11 15:45:30|3310.62|3301.92|3310.13|3301.43|3310.62|3301.92|3309.93|3301.23|29
1631375140000|2021-09-11 15:45:40|3310.23|3301.53|3310.15|3301.45|3310.31|3301.61|3310.14|3301.44|30
1631375150000|2021-09-11 15:45:50|3309.86|3301.16|3309.97|3301.27|3310.02|3301.32|3309.81|3301.11|31
1631375160000|2021-09-11 15:46:00|3309.89|3301.19|3310.12|3301.42|3310.16|3301.46|3309.74|3301.04|33
1631375170000|2021-09-11 15:46:10|3310.1|3301.4|3310.43|3301.73|3310.46|3301.76|3309.97|3301.27|34
1631375180000|2021-09-11 15:46:20|3310.39|3301.69|3310.43|3301.73|3310.51|3301.81|3310.39|3301.69|33
1631375190000|2021-09-11 15:46:30|3310.44|3301.74|3310.5|3301.8|3310.6|3301.9|3310.38|3301.68|25
1631375200000|2021-09-11 15:46:40|3310.47|3301.77|3310.42|3301.72|3310.5|3301.8|3310.4|3301.7|25
1631375210000|2021-09-11 15:46:50|3310.39|3301.69|3310.4|3301.7|3310.41|3301.71|3310.37|3301.67|15
1631375220000|2021-09-11 15:47:00|3310.39|3301.69|3310.2|3301.5|3310.41|3301.71|3308.15|3299.45|31
1631375230000|2021-09-11 15:47:10|3310.27|3301.57|3311.02|3302.32|3311.02|3302.32|3309.93|3301.23|33
1631375240000|2021-09-11 15:47:20|3311.2|3302.5|3314.32|3305.62|3314.32|3305.62|3311.2|3302.5|29
1631375250000|2021-09-11 15:47:30|3314.31|3305.61|3314.28|3305.58|3314.35|3305.65|3314.16|3305.46|26
1631375260000|2021-09-11 15:47:40|3314.29|3305.59|3314.62|3305.92|3314.62|3305.92|3314.08|3305.38|26
1631375270000|2021-09-11 15:47:50|3314.66|3305.96|3314.12|3305.42|3314.69|3305.99|3314.09|3305.39|29
1631375280000|2021-09-11 15:48:00|3314.11|3305.41|3314.27|3305.57|3314.58|3305.88|3314.06|3305.36|31
1631375290000|2021-09-11 15:48:10|3313.75|3305.05|3314.68|3305.98|3314.75|3306.05|3312.88|3304.18|35
1631375300000|2021-09-11 15:48:20|3314.72|3306.02|3315.04|3306.34|3315.05|3306.35|3314.72|3306.02|27
1631375310000|2021-09-11 15:48:30|3315.03|3306.33|3314.91|3306.21|3315.03|3306.33|3314.85|3306.15|20
1631375320000|2021-09-11 15:48:40|3314.93|3306.23|3314.93|3306.23|3315.09|3306.39|3314.91|3306.21|28
1631375330000|2021-09-11 15:48:50|3314.92|3306.22|3314.99|3306.29|3315|3306.3|3314.91|3306.21|14
1631375340000|2021-09-11 15:49:00|3315|3306.3|3315.61|3306.91|3315.69|3306.99|3314.98|3306.28|33
1631375350000|2021-09-11 15:49:10|3315.7|3307|3315.79|3307.09|3315.83|3307.13|3315.7|3307|24
1631375360000|2021-09-11 15:49:20|3315.77|3307.07|3315.1|3306.4|3315.8|3307.1|3315.01|3306.31|31
1631375370000|2021-09-11 15:49:30|3314.72|3306.02|3314.03|3305.33|3314.72|3306.02|3313.17|3304.47|34
1631375380000|2021-09-11 15:49:40|3314.04|3305.34|3313.78|3305.08|3314.11|3305.41|3313.71|3305.01|24
1631375390000|2021-09-11 15:49:50|3313.71|3305.01|3312.97|3304.27|3313.75|3305.05|3312.89|3304.19|29
1631375400000|2021-09-11 15:50:00|3313.1|3304.4|3314.34|3305.64|3314.34|3305.64|3313.1|3304.4|32
1631375410000|2021-09-11 15:50:10|3314.36|3305.66|3314.21|3305.51|3314.38|3305.68|3313.9|3305.2|33
1631375420000|2021-09-11 15:50:20|3314.24|3305.54|3314.95|3306.25|3314.95|3306.25|3314.24|3305.54|30
1631375430000|2021-09-11 15:50:30|3315.04|3306.34|3314.97|3306.27|3315.04|3306.34|3314.77|3306.07|27
1631375440000|2021-09-11 15:50:40|3315.01|3306.31|3315.43|3306.73|3315.73|3307.03|3315.01|3306.31|31
1631375450000|2021-09-11 15:50:50|3315.58|3306.88|3317.36|3308.66|3317.39|3308.69|3315.4|3306.7|31
1631375460000|2021-09-11 15:51:00|3317.37|3308.67|3317.37|3308.67|3317.44|3308.74|3317.18|3308.48|32
1631375470000|2021-09-11 15:51:10|3317.32|3308.62|3317.86|3309.16|3317.89|3309.19|3317.24|3308.54|34
1631375480000|2021-09-11 15:51:20|3317.82|3309.12|3317.87|3309.17|3317.87|3309.17|3316.63|3307.93|36
1631375490000|2021-09-11 15:51:30|3317.84|3309.14|3317.89|3309.19|3317.92|3309.22|3317.77|3309.07|25
1631375500000|2021-09-11 15:51:40|3317.9|3309.2|3317.64|3308.94|3317.9|3309.2|3317.6|3308.9|28
1631375510000|2021-09-11 15:51:50|3317.62|3308.92|3317.43|3308.73|3317.66|3308.96|3317.25|3308.55|31
1631375520000|2021-09-11 15:52:00|3317.48|3308.78|3318.32|3309.62|3318.33|3309.63|3317.4|3308.7|32
1631375530000|2021-09-11 15:52:10|3318.35|3309.65|3317.39|3308.69|3319.04|3310.34|3317.34|3308.64|31
1631375540000|2021-09-11 15:52:20|3317.41|3308.71|3316.75|3308.05|3317.41|3308.71|3316.67|3307.97|34
1631375550000|2021-09-11 15:52:30|3316.69|3307.99|3316.62|3307.92|3316.82|3308.12|3316.57|3307.87|32
1631375560000|2021-09-11 15:52:40|3316.63|3307.93|3316.11|3307.41|3316.7|3308|3315.96|3307.26|34
1631375570000|2021-09-11 15:52:50|3316.1|3307.4|3316.24|3307.54|3316.5|3307.8|3316.09|3307.39|36
1631375580000|2021-09-11 15:53:00|3316.31|3307.61|3316.96|3308.26|3317.17|3308.47|3316.18|3307.48|36
1631375590000|2021-09-11 15:53:10|3316.97|3308.27|3317.04|3308.34|3317.14|3308.44|3316.89|3308.19|34
1631375600000|2021-09-11 15:53:20|3317.05|3308.35|3317.06|3308.36|3317.16|3308.46|3316.97|3308.27|31
1631375610000|2021-09-11 15:53:30|3317.08|3308.38|3315.57|3306.87|3317.08|3308.38|3315.43|3306.73|31
1631375620000|2021-09-11 15:53:40|3315.6|3306.9|3315.37|3306.67|3315.6|3306.9|3315.26|3306.56|30
1631375630000|2021-09-11 15:53:50|3315.36|3306.66|3313.24|3304.54|3315.4|3306.7|3313.23|3304.53|34
1631375640000|2021-09-11 15:54:00|3313.27|3304.57|3313.46|3304.76|3313.63|3304.93|3313.19|3304.49|33
1631375650000|2021-09-11 15:54:10|3313.45|3304.75|3313.36|3304.66|3313.55|3304.85|3313.35|3304.65|30
1631375660000|2021-09-11 15:54:20|3313.07|3304.37|3311.63|3302.93|3313.07|3304.37|3311.62|3302.92|34
1631375670000|2021-09-11 15:54:30|3311.59|3302.89|3311.76|3303.06|3311.9|3303.2|3311.54|3302.84|33
1631375680000|2021-09-11 15:54:40|3311.78|3303.08|3311.6|3302.9|3311.79|3303.09|3311.56|3302.86|33
1631375690000|2021-09-11 15:54:50|3311.67|3302.97|3313.89|3305.19|3313.89|3305.19|3311.65|3302.95|34
1631375700000|2021-09-11 15:55:00|3313.88|3305.18|3314.01|3305.31|3314.09|3305.39|3313.84|3305.14|33
1631375710000|2021-09-11 15:55:10|3314.03|3305.33|3314.07|3305.37|3314.09|3305.39|3313.95|3305.25|28
1631375720000|2021-09-11 15:55:20|3314.09|3305.39|3314.09|3305.39|3314.13|3305.43|3314.08|3305.38|12
1631375730000|2021-09-11 15:55:30|3314.37|3305.67|3315.03|3306.33|3315.43|3306.73|3314.37|3305.67|28
1631375740000|2021-09-11 15:55:40|3315.09|3306.39|3315.81|3307.11|3315.87|3307.17|3315.09|3306.39|27
1631375750000|2021-09-11 15:55:50|3315.78|3307.08|3315.85|3307.15|3315.87|3307.17|3315.75|3307.05|20
1631375760000|2021-09-11 15:56:00|3315.87|3307.17|3315.96|3307.26|3316.04|3307.34|3312.93|3304.23|33
1631375770000|2021-09-11 15:56:10|3315.97|3307.27|3315.91|3307.21|3316.06|3307.36|3315.9|3307.2|26
1631375780000|2021-09-11 15:56:20|3315.79|3307.09|3313.38|3304.68|3315.97|3307.27|3313.15|3304.45|35
1631375790000|2021-09-11 15:56:30|3313.39|3304.69|3313.49|3304.79|3313.54|3304.84|3313.29|3304.59|28
1631375800000|2021-09-11 15:56:40|3313.5|3304.8|3309.46|3300.76|3313.5|3304.8|3309.28|3300.58|26
1631375810000|2021-09-11 15:56:50|3309.36|3300.66|3309.88|3301.18|3309.88|3301.18|3309.03|3300.33|33
1631375820000|2021-09-11 15:57:00|3309.9|3301.2|3311.24|3302.54|3311.38|3302.68|3309.9|3301.2|32
1631375830000|2021-09-11 15:57:10|3311.3|3302.6|3310.36|3301.66|3311.3|3302.6|3309.92|3301.22|34
1631375840000|2021-09-11 15:57:20|3310.35|3301.65|3310.94|3302.24|3310.94|3302.24|3310.29|3301.59|33
1631375850000|2021-09-11 15:57:30|3310.91|3302.21|3310.93|3302.23|3310.98|3302.28|3310.83|3302.13|26
1631375860000|2021-09-11 15:57:40|3310.9|3302.2|3310.97|3302.27|3311.01|3302.31|3310.84|3302.14|22
1631375870000|2021-09-11 15:57:50|3310.95|3302.25|3312.63|3303.93|3312.65|3303.95|3310.95|3302.25|29
1631375880000|2021-09-11 15:58:00|3312.67|3303.97|3313.98|3305.28|3314.02|3305.32|3312.67|3303.97|33
1631375890000|2021-09-11 15:58:10|3314.19|3305.49|3315.29|3306.59|3315.4|3306.7|3314.19|3305.49|29
1631375900000|2021-09-11 15:58:20|3315.31|3306.61|3315.25|3306.55|3315.33|3306.63|3315.22|3306.52|32
1631375910000|2021-09-11 15:58:30|3315.23|3306.53|3314.51|3305.81|3315.26|3306.56|3314.33|3305.63|33
1631375920000|2021-09-11 15:58:40|3314.53|3305.83|3315.03|3306.33|3315.17|3306.47|3314.53|3305.83|29
1631375930000|2021-09-11 15:58:50|3315.04|3306.34|3315.37|3306.67|3315.37|3306.67|3315.04|3306.34|22
1631375940000|2021-09-11 15:59:00|3315.49|3306.79|3316.01|3307.31|3316.01|3307.31|3315.49|3306.79|25
1631375950000|2021-09-11 15:59:10|3316.04|3307.34|3315.9|3307.2|3316.05|3307.35|3315.82|3307.12|31
1631375960000|2021-09-11 15:59:20|3315.86|3307.16|3316.05|3307.35|3316.11|3307.41|3315.84|3307.14|31
1631375970000|2021-09-11 15:59:30|3316.03|3307.33|3315.8|3307.1|3316.13|3307.43|3315.78|3307.08|30
1631375980000|2021-09-11 15:59:40|3315.76|3307.06|3315.15|3306.45|3315.8|3307.1|3315.12|3306.42|30
1631375990000|2021-09-11 15:59:50|3315.11|3306.41|3315.76|3307.06|3315.78|3307.08|3314.85|3306.15|33
1631376000000|2021-09-11 16:00:00|3315.87|3307.17|3316.15|3307.45|3316.21|3307.51|3315.86|3307.16|27
1631376010000|2021-09-11 16:00:10|3316.13|3307.43|3317.71|3309.01|3317.97|3309.27|3316.13|3307.43|36
1631376020000|2021-09-11 16:00:20|3317.68|3308.98|3317.73|3309.03|3317.82|3309.12|3317.52|3308.82|25
1631376030000|2021-09-11 16:00:30|3317.78|3309.08|3317.84|3309.14|3317.88|3309.18|3317.71|3309.01|28
1631376040000|2021-09-11 16:00:40|3317.87|3309.17|3318.25|3309.55|3318.26|3309.56|3317.81|3309.11|20
1631376050000|2021-09-11 16:00:50|3318.24|3309.54|3318.42|3309.72|3318.48|3309.78|3318.24|3309.54|20
1631376060000|2021-09-11 16:01:00|3318.46|3309.76|3318.44|3309.74|3318.47|3309.77|3318.35|3309.65|18
1631376070000|2021-09-11 16:01:10|3318.42|3309.72|3318.62|3309.92|3318.63|3309.93|3318.42|3309.72|19
1631376080000|2021-09-11 16:01:20|3318.63|3309.93|3317|3308.3|3318.68|3309.98|3317|3308.3|33
1631376090000|2021-09-11 16:01:30|3316.99|3308.29|3317.51|3308.81|3317.52|3308.82|3316.56|3307.86|29
1631376100000|2021-09-11 16:01:40|3317.52|3308.82|3317.14|3308.44|3317.54|3308.84|3317.11|3308.41|28
1631376110000|2021-09-11 16:01:50|3317.16|3308.46|3317.35|3308.65|3317.42|3308.72|3317.13|3308.43|24
1631376120000|2021-09-11 16:02:00|3317.36|3308.66|3318.84|3310.14|3318.84|3310.14|3315.97|3307.27|38
1631376130000|2021-09-11 16:02:10|3319.45|3310.75|3319.86|3311.16|3319.86|3311.16|3319.28|3310.58|27
1631376140000|2021-09-11 16:02:20|3319.91|3311.21|3320.96|3312.26|3320.97|3312.27|3319.91|3311.21|32
1631376150000|2021-09-11 16:02:30|3321.07|3312.37|3320.18|3311.48|3321.08|3312.38|3319.45|3310.75|33
1631376160000|2021-09-11 16:02:40|3320.25|3311.55|3318.5|3309.8|3320.76|3312.06|3316.97|3308.27|38
1631376170000|2021-09-11 16:02:50|3318.6|3309.9|3316.41|3307.71|3318.6|3309.9|3315.33|3306.63|39
1631376180000|2021-09-11 16:03:00|3316.02|3307.32|3312.85|3304.15|3316.02|3307.32|3312.64|3303.94|35
1631376190000|2021-09-11 16:03:10|3312.64|3303.94|3311.67|3302.97|3312.98|3304.28|3311.61|3302.91|38
1631376200000|2021-09-11 16:03:20|3311.73|3303.03|3312.8|3304.1|3313.03|3304.33|3311.52|3302.82|34
1631376210000|2021-09-11 16:03:30|3312.79|3304.09|3311.98|3303.28|3313.15|3304.45|3311.6|3302.9|35
1631376220000|2021-09-11 16:03:40|3311.97|3303.27|3310.99|3302.29|3312.2|3303.5|3310.99|3302.29|39
1631376230000|2021-09-11 16:03:50|3311.01|3302.31|3310.85|3302.15|3311.03|3302.33|3310.81|3302.11|36
1631376240000|2021-09-11 16:04:00|3310.61|3301.91|3307.23|3298.53|3310.61|3301.91|3307.23|3298.53|33
1631376250000|2021-09-11 16:04:10|3306.4|3297.7|3301.5|3292.8|3306.4|3297.7|3294.26|3285.56|38
1631376260000|2021-09-11 16:04:20|3301.56|3292.86|3297.94|3289.24|3301.56|3292.86|3297.84|3289.14|39
1631376270000|2021-09-11 16:04:30|3297.79|3289.09|3298.29|3289.59|3298.29|3289.59|3297.07|3288.37|39
1631376280000|2021-09-11 16:04:40|3298.31|3289.61|3294.37|3285.67|3298.33|3289.63|3294.37|3285.67|39
1631376290000|2021-09-11 16:04:50|3294.46|3285.76|3293.18|3284.48|3294.48|3285.78|3292.91|3284.21|39
1631376300000|2021-09-11 16:05:00|3292.99|3284.29|3291.54|3282.84|3293.38|3284.68|3291.44|3282.74|40
1631376310000|2021-09-11 16:05:10|3291.71|3283.01|3292.98|3284.28|3292.99|3284.29|3291.71|3283.01|36
1631376320000|2021-09-11 16:05:20|3293.19|3284.49|3298.63|3289.93|3299.45|3290.75|3293.19|3284.49|39
1631376330000|2021-09-11 16:05:30|3298.61|3289.91|3296.36|3287.66|3299.75|3291.05|3295.84|3287.14|36
1631376340000|2021-09-11 16:05:40|3296.47|3287.77|3299.18|3290.48|3299.37|3290.67|3296.34|3287.64|37
1631376350000|2021-09-11 16:05:50|3299.41|3290.71|3300.43|3291.73|3300.43|3291.73|3299.41|3290.71|34
1631376360000|2021-09-11 16:06:00|3300.58|3291.88|3302.69|3293.99|3302.96|3294.26|3300.58|3291.88|35
1631376370000|2021-09-11 16:06:10|3302.7|3294|3305.61|3296.91|3305.92|3297.22|3302.7|3294|36
1631376380000|2021-09-11 16:06:20|3305.43|3296.73|3309.63|3300.93|3309.63|3300.93|3305.21|3296.51|33
1631376390000|2021-09-11 16:06:30|3309.82|3301.12|3309.9|3301.2|3310.75|3302.05|3308.98|3300.28|38
1631376400000|2021-09-11 16:06:40|3310.27|3301.57|3308.12|3299.42|3310.57|3301.87|3307.59|3298.89|39
1631376410000|2021-09-11 16:06:50|3308.13|3299.43|3306|3297.3|3308.13|3299.43|3304.79|3296.09|39
1631376420000|2021-09-11 16:07:00|3306.01|3297.31|3306.54|3297.84|3307.75|3299.05|3306.01|3297.31|33
1631376430000|2021-09-11 16:07:10|3306.62|3297.92|3303.63|3294.93|3306.85|3298.15|3303.63|3294.93|39
1631376440000|2021-09-11 16:07:20|3303.68|3294.98|3304.07|3295.37|3304.27|3295.57|3303.52|3294.82|33
1631376450000|2021-09-11 16:07:30|3304.02|3295.32|3304.31|3295.61|3304.31|3295.61|3303.74|3295.04|33
1631376460000|2021-09-11 16:07:40|3304.27|3295.57|3302.27|3293.57|3304.34|3295.64|3302.25|3293.55|39
1631376470000|2021-09-11 16:07:50|3302.33|3293.63|3302.72|3294.02|3302.93|3294.23|3300.24|3291.54|37
1631376480000|2021-09-11 16:08:00|3303.01|3294.31|3298.94|3290.24|3303.3|3294.6|3298.71|3290.01|37
1631376490000|2021-09-11 16:08:10|3298.91|3290.21|3296.66|3287.96|3298.93|3290.23|3295.86|3287.16|36
1631376500000|2021-09-11 16:08:20|3296.36|3287.66|3295.84|3287.14|3296.36|3287.66|3294.87|3286.17|35
1631376510000|2021-09-11 16:08:30|3296.1|3287.4|3292.96|3284.26|3296.48|3287.78|3292.79|3284.09|40
1631376520000|2021-09-11 16:08:40|3292.74|3284.04|3295.33|3286.63|3295.33|3286.63|3292.35|3283.65|36
1631376530000|2021-09-11 16:08:50|3295.75|3287.05|3294.48|3285.78|3295.93|3287.23|3294.25|3285.55|36
1631376540000|2021-09-11 16:09:00|3294.49|3285.79|3292.9|3284.2|3294.5|3285.8|3292.78|3284.08|37
1631376550000|2021-09-11 16:09:10|3292.81|3284.11|3292.29|3283.59|3292.81|3284.11|3292.15|3283.45|34
1631376560000|2021-09-11 16:09:20|3292.28|3283.58|3290.91|3282.21|3293.13|3284.43|3288.5|3279.8|38
1631376570000|2021-09-11 16:09:30|3290.87|3282.17|3293.21|3284.51|3293.21|3284.51|3290.62|3281.92|36
1631376580000|2021-09-11 16:09:40|3293.2|3284.5|3293.34|3284.64|3293.66|3284.96|3292.57|3283.87|36
1631376590000|2021-09-11 16:09:50|3293.35|3284.65|3293.8|3285.1|3293.91|3285.21|3293.35|3284.65|33
1631376600000|2021-09-11 16:10:00|3293.77|3285.07|3295.33|3286.63|3295.41|3286.71|3293.77|3285.07|30
1631376610000|2021-09-11 16:10:10|3295.71|3287.01|3297.03|3288.33|3297.03|3288.33|3295.71|3287.01|36
1631376620000|2021-09-11 16:10:20|3297.16|3288.46|3295.57|3286.87|3298.04|3289.34|3294.55|3285.85|36
1631376630000|2021-09-11 16:10:30|3295.64|3286.94|3296.43|3287.73|3296.43|3287.73|3294.48|3285.78|38
1631376640000|2021-09-11 16:10:40|3296.41|3287.71|3295.5|3286.8|3296.62|3287.92|3295.17|3286.47|36
1631376650000|2021-09-11 16:10:50|3295.45|3286.75|3296.82|3288.12|3296.87|3288.17|3295.38|3286.68|38
1631376660000|2021-09-11 16:11:00|3296.85|3288.15|3295.03|3286.33|3297.26|3288.56|3295.01|3286.31|37
1631376670000|2021-09-11 16:11:10|3295.04|3286.34|3295.23|3286.53|3296.06|3287.36|3295.04|3286.34|38
1631376680000|2021-09-11 16:11:20|3295.25|3286.55|3295.97|3287.27|3295.97|3287.27|3294.31|3285.61|38
1631376690000|2021-09-11 16:11:30|3296.03|3287.33|3297.67|3288.97|3297.67|3288.97|3295.92|3287.22|38
1631376700000|2021-09-11 16:11:40|3297.65|3288.95|3297.18|3288.48|3298.69|3289.99|3296.73|3288.03|36
1631376710000|2021-09-11 16:11:50|3297.06|3288.36|3297.22|3288.52|3297.6|3288.9|3296.89|3288.19|34
1631376720000|2021-09-11 16:12:00|3297.37|3288.67|3297.1|3288.4|3297.37|3288.67|3297.03|3288.33|30
1631376730000|2021-09-11 16:12:10|3297.13|3288.43|3296.47|3287.77|3297.13|3288.43|3296.4|3287.7|32
1631376740000|2021-09-11 16:12:20|3296.48|3287.78|3297.1|3288.4|3297.1|3288.4|3296.34|3287.64|30
1631376750000|2021-09-11 16:12:30|3297.11|3288.41|3296.45|3287.75|3297.22|3288.52|3296.2|3287.5|37
1631376760000|2021-09-11 16:12:40|3296.44|3287.74|3296.5|3287.8|3296.81|3288.11|3296.36|3287.66|36
1631376770000|2021-09-11 16:12:50|3296.52|3287.82|3297.05|3288.35|3297.21|3288.51|3296.52|3287.82|34
1631376780000|2021-09-11 16:13:00|3297.06|3288.36|3296.64|3287.94|3297.06|3288.36|3296.64|3287.94|37
1631376790000|2021-09-11 16:13:10|3296.56|3287.86|3296.5|3287.8|3296.63|3287.93|3296.1|3287.4|35
1631376800000|2021-09-11 16:13:20|3296.45|3287.75|3296.52|3287.82|3296.63|3287.93|3296.24|3287.54|33
1631376810000|2021-09-11 16:13:30|3296.51|3287.81|3296.49|3287.79|3296.87|3288.17|3296.44|3287.74|34
1631376820000|2021-09-11 16:13:40|3296.15|3287.45|3295.83|3287.13|3296.15|3287.45|3295.78|3287.08|33
1631376830000|2021-09-11 16:13:50|3295.84|3287.14|3296.44|3287.74|3296.45|3287.75|3295.5|3286.8|31
1631376840000|2021-09-11 16:14:00|3296.49|3287.79|3297.89|3289.19|3297.97|3289.27|3296.44|3287.74|31
1631376850000|2021-09-11 16:14:10|3297.85|3289.15|3298.35|3289.65|3298.35|3289.65|3297.85|3289.15|24
1631376860000|2021-09-11 16:14:20|3298.47|3289.77|3299.19|3290.49|3299.24|3290.54|3298.4|3289.7|35
1631376870000|2021-09-11 16:14:30|3299.11|3290.41|3299.65|3290.95|3299.65|3290.95|3298.95|3290.25|35
1631376880000|2021-09-11 16:14:40|3299.92|3291.22|3300.95|3292.25|3301.28|3292.58|3299.92|3291.22|30
1631376890000|2021-09-11 16:14:50|3300.71|3292.01|3299.61|3290.91|3300.71|3292.01|3298.9|3290.2|34
1631376900000|2021-09-11 16:15:00|3299.58|3290.88|3297.2|3288.5|3299.61|3290.91|3297.14|3288.44|36
1631376910000|2021-09-11 16:15:10|3297.18|3288.48|3297.23|3288.53|3297.39|3288.69|3296.83|3288.13|38
1631376920000|2021-09-11 16:15:20|3297.34|3288.64|3299.78|3291.08|3299.85|3291.15|3297.34|3288.64|38
1631376930000|2021-09-11 16:15:30|3299.88|3291.18|3300.54|3291.84|3300.63|3291.93|3299.51|3290.81|35
1631376940000|2021-09-11 16:15:40|3300.53|3291.83|3301.42|3292.72|3301.9|3293.2|3300.47|3291.77|38
1631376950000|2021-09-11 16:15:50|3301.45|3292.75|3299.92|3291.22|3301.45|3292.75|3299.87|3291.17|37
1631376960000|2021-09-11 16:16:00|3299.86|3291.16|3302.1|3293.4|3302.21|3293.51|3299.86|3291.16|31
1631376970000|2021-09-11 16:16:10|3302.09|3293.39|3300.58|3291.88|3302.2|3293.5|3300.51|3291.81|33
1631376980000|2021-09-11 16:16:20|3300.61|3291.91|3301.05|3292.35|3301.1|3292.4|3300.58|3291.88|35
1631376990000|2021-09-11 16:16:30|3301.07|3292.37|3301.6|3292.9|3301.64|3292.94|3300.96|3292.26|30
1631377000000|2021-09-11 16:16:40|3301.62|3292.92|3301.9|3293.2|3301.9|3293.2|3301.62|3292.92|33
1631377010000|2021-09-11 16:16:50|3301.88|3293.18|3302.93|3294.23|3302.95|3294.25|3301.88|3293.18|31
1631377020000|2021-09-11 16:17:00|3302.88|3294.18|3304.6|3295.9|3304.6|3295.9|3302.61|3293.91|33
1631377030000|2021-09-11 16:17:10|3304.58|3295.88|3304.6|3295.9|3304.73|3296.03|3302.66|3293.96|37
1631377040000|2021-09-11 16:17:20|3304.59|3295.89|3304.75|3296.05|3304.81|3296.11|3304.4|3295.7|34
1631377050000|2021-09-11 16:17:30|3304.76|3296.06|3304.92|3296.22|3304.99|3296.29|3304.76|3296.06|25
1631377060000|2021-09-11 16:17:40|3304.95|3296.25|3305.03|3296.33|3305.06|3296.36|3304.89|3296.19|27
1631377070000|2021-09-11 16:17:50|3304.98|3296.28|3303.84|3295.14|3305|3296.3|3303.74|3295.04|36
1631377080000|2021-09-11 16:18:00|3303.83|3295.13|3304.85|3296.15|3304.85|3296.15|3303.49|3294.79|36
1631377090000|2021-09-11 16:18:10|3304.92|3296.22|3306.05|3297.35|3306.2|3297.5|3304.92|3296.22|32
1631377100000|2021-09-11 16:18:20|3306.06|3297.36|3306.7|3298|3306.7|3298|3306.03|3297.33|30
1631377110000|2021-09-11 16:18:30|3307.12|3298.42|3307.79|3299.09|3307.86|3299.16|3307.12|3298.42|37
1631377120000|2021-09-11 16:18:40|3308|3299.3|3308.98|3300.28|3309.15|3300.45|3308|3299.3|31
1631377130000|2021-09-11 16:18:50|3308.97|3300.27|3309.27|3300.57|3309.29|3300.59|3308.89|3300.19|27
1631377140000|2021-09-11 16:19:00|3309.28|3300.58|3309.98|3301.28|3309.99|3301.29|3309.22|3300.52|26
1631377150000|2021-09-11 16:19:10|3309.94|3301.24|3311.89|3303.19|3311.89|3303.19|3309.93|3301.23|34
1631377160000|2021-09-11 16:19:20|3311.86|3303.16|3311.57|3302.87|3312.74|3304.04|3310.28|3301.58|39
1631377170000|2021-09-11 16:19:30|3311.55|3302.85|3311.67|3302.97|3311.91|3303.21|3311.11|3302.41|37
1631377180000|2021-09-11 16:19:40|3311.61|3302.91|3311.86|3303.16|3311.86|3303.16|3311.26|3302.56|30
1631377190000|2021-09-11 16:19:50|3311.88|3303.18|3311.02|3302.32|3312.51|3303.81|3311.02|3302.32|34
1631377200000|2021-09-11 16:20:00|3310.99|3302.29|3308.94|3300.24|3311|3302.3|3308.91|3300.21|37
1631377210000|2021-09-11 16:20:10|3308.93|3300.23|3309.07|3300.37|3309.45|3300.75|3308.92|3300.22|33
1631377220000|2021-09-11 16:20:20|3309.08|3300.38|3307.31|3298.61|3309.14|3300.44|3306.39|3297.69|36
1631377230000|2021-09-11 16:20:30|3307.27|3298.57|3305.22|3296.52|3307.65|3298.95|3305.22|3296.52|38
1631377240000|2021-09-11 16:20:40|3305.19|3296.49|3305.55|3296.85|3305.6|3296.9|3304.76|3296.06|35
1631377250000|2021-09-11 16:20:50|3305.57|3296.87|3305.8|3297.1|3305.83|3297.13|3305.57|3296.87|23
1631377260000|2021-09-11 16:21:00|3305.81|3297.11|3305.17|3296.47|3305.86|3297.16|3304.97|3296.27|37
1631377270000|2021-09-11 16:21:10|3305.19|3296.49|3307.3|3298.6|3307.3|3298.6|3305.19|3296.49|38
1631377280000|2021-09-11 16:21:20|3307.39|3298.69|3307.19|3298.49|3307.95|3299.25|3307.18|3298.48|37
1631377290000|2021-09-11 16:21:30|3307.1|3298.4|3305.87|3297.17|3307.2|3298.5|3305.51|3296.81|34
1631377300000|2021-09-11 16:21:40|3305.85|3297.15|3304.73|3296.03|3305.88|3297.18|3303.71|3295.01|35
1631377310000|2021-09-11 16:21:50|3304.77|3296.07|3304.57|3295.87|3304.88|3296.18|3304.54|3295.84|37
1631377320000|2021-09-11 16:22:00|3304.4|3295.7|3304.54|3295.84|3304.63|3295.93|3304.21|3295.51|36
1631377330000|2021-09-11 16:22:10|3304.53|3295.83|3304.55|3295.85|3304.76|3296.06|3304.09|3295.39|35
1631377340000|2021-09-11 16:22:20|3304.54|3295.84|3306.2|3297.5|3306.21|3297.51|3304.54|3295.84|38
1631377350000|2021-09-11 16:22:30|3306.18|3297.48|3307.2|3298.5|3307.2|3298.5|3306.18|3297.48|35
1631377360000|2021-09-11 16:22:40|3307.21|3298.51|3308.99|3300.29|3309|3300.3|3307.2|3298.5|33
1631377370000|2021-09-11 16:22:50|3308.9|3300.2|3308.9|3300.2|3309.08|3300.38|3308.71|3300.01|36
1631377380000|2021-09-11 16:23:00|3308.88|3300.18|3308.7|3300|3309.06|3300.36|3308.53|3299.83|35
1631377390000|2021-09-11 16:23:10|3308.71|3300.01|3306.27|3297.57|3309.01|3300.31|3306.26|3297.56|36
1631377400000|2021-09-11 16:23:20|3306.3|3297.6|3308.12|3299.42|3308.28|3299.58|3305.13|3296.43|37
1631377410000|2021-09-11 16:23:30|3308.02|3299.32|3305.88|3297.18|3308.02|3299.32|3305.71|3297.01|35
1631377420000|2021-09-11 16:23:40|3305.94|3297.24|3307.62|3298.92|3307.63|3298.93|3305.76|3297.06|34
1631377430000|2021-09-11 16:23:50|3307.56|3298.86|3308.06|3299.36|3308.06|3299.36|3307.56|3298.86|29
1631377440000|2021-09-11 16:24:00|3308.25|3299.55|3308.75|3300.05|3308.76|3300.06|3308.2|3299.5|32
1631377450000|2021-09-11 16:24:10|3308.72|3300.02|3308.78|3300.08|3308.8|3300.1|3308.61|3299.91|27
1631377460000|2021-09-11 16:24:20|3308.77|3300.07|3308.62|3299.92|3308.77|3300.07|3308.29|3299.59|31
1631377470000|2021-09-11 16:24:30|3308.63|3299.93|3308.36|3299.66|3308.66|3299.96|3308.36|3299.66|32
1631377480000|2021-09-11 16:24:40|3308.37|3299.67|3308.41|3299.71|3308.41|3299.71|3308.18|3299.48|26
1631377490000|2021-09-11 16:24:50|3308.43|3299.73|3308.48|3299.78|3308.75|3300.05|3308.4|3299.7|33
1631377500000|2021-09-11 16:25:00|3308.55|3299.85|3309.1|3300.4|3309.1|3300.4|3308.53|3299.83|31
1631377510000|2021-09-11 16:25:10|3309.07|3300.37|3309.13|3300.43|3309.19|3300.49|3308.99|3300.29|33
1631377520000|2021-09-11 16:25:20|3309.09|3300.39|3312.31|3303.61|3312.87|3304.17|3309.09|3300.39|35
1631377530000|2021-09-11 16:25:30|3312.3|3303.6|3312.27|3303.57|3312.34|3303.64|3311|3302.3|36
1631377540000|2021-09-11 16:25:40|3312.34|3303.64|3310.95|3302.25|3312.34|3303.64|3310.8|3302.1|32
1631377550000|2021-09-11 16:25:50|3311.03|3302.33|3312.34|3303.64|3312.36|3303.66|3311|3302.3|33
1631377560000|2021-09-11 16:26:00|3312.35|3303.65|3312.59|3303.89|3312.61|3303.91|3312.31|3303.61|30
1631377570000|2021-09-11 16:26:10|3312.6|3303.9|3312.38|3303.68|3312.7|3304|3312.34|3303.64|23
1631377580000|2021-09-11 16:26:20|3312.39|3303.69|3312.55|3303.85|3312.55|3303.85|3312.35|3303.65|23
1631377590000|2021-09-11 16:26:30|3312.57|3303.87|3312.77|3304.07|3312.82|3304.12|3312.57|3303.87|23
1631377600000|2021-09-11 16:26:40|3312.76|3304.06|3312.88|3304.18|3312.88|3304.18|3312.59|3303.89|24
1631377610000|2021-09-11 16:26:50|3312.91|3304.21|3312.82|3304.12|3312.95|3304.25|3312.81|3304.11|12
1631377620000|2021-09-11 16:27:00|3312.81|3304.11|3315.56|3306.86|3315.56|3306.86|3312.76|3304.06|36
1631377630000|2021-09-11 16:27:10|3315.6|3306.9|3315.07|3306.37|3315.64|3306.94|3314.05|3305.35|35
1631377640000|2021-09-11 16:27:20|3314.95|3306.25|3316.14|3307.44|3316.14|3307.44|3314.95|3306.25|36
1631377650000|2021-09-11 16:27:30|3316.37|3307.67|3317.01|3308.31|3317.01|3308.31|3316.37|3307.67|34
1631377660000|2021-09-11 16:27:40|3317.04|3308.34|3316.29|3307.59|3317.04|3308.34|3316.26|3307.56|27
1631377670000|2021-09-11 16:27:50|3316.28|3307.58|3316.96|3308.26|3317|3308.3|3316.23|3307.53|34
1631377680000|2021-09-11 16:28:00|3316.98|3308.28|3317.03|3308.33|3317.12|3308.42|3316.98|3308.28|28
1631377690000|2021-09-11 16:28:10|3317.05|3308.35|3316.92|3308.22|3317.05|3308.35|3316.92|3308.22|29
1631377700000|2021-09-11 16:28:20|3316.94|3308.24|3316.91|3308.21|3316.95|3308.25|3316.71|3308.01|25
1631377710000|2021-09-11 16:28:30|3316.89|3308.19|3318.38|3309.68|3318.38|3309.68|3316.82|3308.12|32
1631377720000|2021-09-11 16:28:40|3318.47|3309.77|3318.54|3309.84|3318.89|3310.19|3318.05|3309.35|36
1631377730000|2021-09-11 16:28:50|3318.58|3309.88|3317.81|3309.11|3318.61|3309.91|3317.77|3309.07|26
1631377740000|2021-09-11 16:29:00|3317.44|3308.74|3317.18|3308.48|3317.51|3308.81|3317.06|3308.36|34
1631377750000|2021-09-11 16:29:10|3317.21|3308.51|3315.61|3306.91|3317.22|3308.52|3315.22|3306.52|36
1631377760000|2021-09-11 16:29:20|3315.6|3306.9|3316.64|3307.94|3317.05|3308.35|3315.06|3306.36|37
1631377770000|2021-09-11 16:29:30|3316.65|3307.95|3316.63|3307.93|3316.88|3308.18|3316.63|3307.93|25
1631377780000|2021-09-11 16:29:40|3316.68|3307.98|3316.78|3308.08|3316.78|3308.08|3316.54|3307.84|31
1631377790000|2021-09-11 16:29:50|3316.85|3308.15|3317.04|3308.34|3317.14|3308.44|3316.39|3307.69|32
1631377800000|2021-09-11 16:30:00|3317.02|3308.32|3317.88|3309.18|3317.9|3309.2|3316.98|3308.28|35
1631377810000|2021-09-11 16:30:10|3317.99|3309.29|3317.62|3308.92|3318.11|3309.41|3317.38|3308.68|38
1631377820000|2021-09-11 16:30:20|3317.6|3308.9|3316.8|3308.1|3317.6|3308.9|3316.76|3308.06|33
1631377830000|2021-09-11 16:30:30|3316.78|3308.08|3316.31|3307.61|3316.78|3308.08|3316.24|3307.54|34
1631377840000|2021-09-11 16:30:40|3316.47|3307.77|3317.63|3308.93|3317.64|3308.94|3316.45|3307.75|34
1631377850000|2021-09-11 16:30:50|3317.66|3308.96|3319.02|3310.32|3319.04|3310.34|3317.66|3308.96|34
1631377860000|2021-09-11 16:31:00|3318.96|3310.26|3320.3|3311.6|3320.44|3311.74|3318.95|3310.25|30
1631377870000|2021-09-11 16:31:10|3320.33|3311.63|3320.31|3311.61|3320.95|3312.25|3319.72|3311.02|35
1631377880000|2021-09-11 16:31:20|3320.3|3311.6|3322.53|3313.83|3322.53|3313.83|3320.24|3311.54|36
1631377890000|2021-09-11 16:31:30|3322.5|3313.8|3322.74|3314.04|3323.15|3314.45|3322|3313.3|35
1631377900000|2021-09-11 16:31:40|3322.92|3314.22|3322.06|3313.36|3323.09|3314.39|3320.95|3312.25|38
1631377910000|2021-09-11 16:31:50|3322.19|3313.49|3321.13|3312.43|3322.63|3313.93|3321.13|3312.43|37
1631377920000|2021-09-11 16:32:00|3321.11|3312.41|3320.97|3312.27|3321.19|3312.49|3320.23|3311.53|35
1631377930000|2021-09-11 16:32:10|3321.07|3312.37|3321.17|3312.47|3321.17|3312.47|3320.83|3312.13|33
1631377940000|2021-09-11 16:32:20|3321.12|3312.42|3321.17|3312.47|3321.33|3312.63|3321.01|3312.31|29
1631377950000|2021-09-11 16:32:30|3321.13|3312.43|3320.74|3312.04|3321.14|3312.44|3320.46|3311.76|35
1631377960000|2021-09-11 16:32:40|3320.73|3312.03|3320.45|3311.75|3320.73|3312.03|3320.36|3311.66|29
1631377970000|2021-09-11 16:32:50|3320.43|3311.73|3320.57|3311.87|3320.61|3311.91|3320.43|3311.73|26
1631377980000|2021-09-11 16:33:00|3320.56|3311.86|3320.01|3311.31|3320.56|3311.86|3319.79|3311.09|36
1631377990000|2021-09-11 16:33:10|3320.02|3311.32|3317.89|3309.19|3320.03|3311.33|3317.8|3309.1|36
1631378000000|2021-09-11 16:33:20|3317.85|3309.15|3319.55|3310.85|3319.84|3311.14|3317.82|3309.12|33
1631378010000|2021-09-11 16:33:30|3319.54|3310.84|3319.02|3310.32|3319.68|3310.98|3318.99|3310.29|28
1631378020000|2021-09-11 16:33:40|3319.03|3310.33|3319.94|3311.24|3319.94|3311.24|3319.03|3310.33|32
1631378030000|2021-09-11 16:33:50|3319.92|3311.22|3321.86|3313.16|3322.06|3313.36|3319.84|3311.14|39
1631378040000|2021-09-11 16:34:00|3321.85|3313.15|3322.65|3313.95|3322.65|3313.95|3321.8|3313.1|29
1631378050000|2021-09-11 16:34:10|3322.68|3313.98|3321.61|3312.91|3322.9|3314.2|3321.33|3312.63|31
1631378060000|2021-09-11 16:34:20|3321.52|3312.82|3321.17|3312.47|3322.39|3313.69|3321.12|3312.42|32
1631378070000|2021-09-11 16:34:30|3321.27|3312.57|3321.71|3313.01|3321.83|3313.13|3321.27|3312.57|32
1631378080000|2021-09-11 16:34:40|3321.7|3313|3321.44|3312.74|3321.74|3313.04|3321.1|3312.4|34
1631378090000|2021-09-11 16:34:50|3321.47|3312.77|3322.42|3313.72|3322.48|3313.78|3321.47|3312.77|28
1631378100000|2021-09-11 16:35:00|3322.38|3313.68|3321.15|3312.45|3322.41|3313.71|3321.12|3312.42|32
1631378110000|2021-09-11 16:35:10|3321.14|3312.44|3321.08|3312.38|3321.16|3312.46|3320.98|3312.28|27
1631378120000|2021-09-11 16:35:20|3321.09|3312.39|3321.08|3312.38|3321.11|3312.41|3321.05|3312.35|26
1631378130000|2021-09-11 16:35:30|3321.11|3312.41|3322.17|3313.47|3322.35|3313.65|3321.06|3312.36|31
1631378140000|2021-09-11 16:35:40|3322.49|3313.79|3323.28|3314.58|3323.29|3314.59|3322.49|3313.79|34
1631378150000|2021-09-11 16:35:50|3323.29|3314.59|3324.16|3315.46|3324.47|3315.77|3323.22|3314.52|31
1631378160000|2021-09-11 16:36:00|3324.23|3315.53|3323.81|3315.11|3324.56|3315.86|3323.81|3315.11|33
1631378170000|2021-09-11 16:36:10|3323.86|3315.16|3323.98|3315.28|3324.09|3315.39|3323.8|3315.1|21
1631378180000|2021-09-11 16:36:20|3323.99|3315.29|3324.5|3315.8|3324.62|3315.92|3323.99|3315.29|31
1631378190000|2021-09-11 16:36:30|3324.47|3315.77|3326.37|3317.67|3326.37|3317.67|3324.43|3315.73|24
1631378200000|2021-09-11 16:36:40|3326.6|3317.9|3325.74|3317.04|3330.81|3322.11|3325.74|3317.04|39
1631378210000|2021-09-11 16:36:50|3325.87|3317.17|3327.83|3319.13|3328.15|3319.45|3325.87|3317.17|37
1631378220000|2021-09-11 16:37:00|3327.87|3319.17|3330.34|3321.64|3331.22|3322.52|3327.82|3319.12|39
1631378230000|2021-09-11 16:37:10|3330.38|3321.68|3329.38|3320.68|3330.64|3321.94|3328.81|3320.11|38
1631378240000|2021-09-11 16:37:20|3329.21|3320.51|3326.86|3318.16|3329.22|3320.52|3326.61|3317.91|37
1631378250000|2021-09-11 16:37:30|3326.84|3318.14|3327.78|3319.08|3327.78|3319.08|3325.47|3316.77|38
1631378260000|2021-09-11 16:37:40|3327.84|3319.14|3330.09|3321.39|3330.31|3321.61|3327.84|3319.14|38
1631378270000|2021-09-11 16:37:50|3330.1|3321.4|3331.37|3322.67|3332.19|3323.49|3329.2|3320.5|36
1631378280000|2021-09-11 16:38:00|3331.3|3322.6|3335.23|3326.53|3335.32|3326.62|3331.28|3322.58|39
1631378290000|2021-09-11 16:38:10|3335.21|3326.51|3331.33|3322.63|3335.53|3326.83|3329.9|3321.2|38
1631378300000|2021-09-11 16:38:20|3331.4|3322.7|3331.94|3323.24|3333.12|3324.42|3331.19|3322.49|39
1631378310000|2021-09-11 16:38:30|3331.99|3323.29|3335.16|3326.46|3335.22|3326.52|3331.07|3322.37|39
1631378320000|2021-09-11 16:38:40|3335.14|3326.44|3335.15|3326.45|3335.29|3326.59|3334.02|3325.32|39
1631378330000|2021-09-11 16:38:50|3335.18|3326.48|3334.21|3325.51|3335.18|3326.48|3333.84|3325.14|37
1631378340000|2021-09-11 16:39:00|3334.29|3325.59|3332.04|3323.34|3334.33|3325.63|3331.94|3323.24|39
1631378350000|2021-09-11 16:39:10|3332.05|3323.35|3332.34|3323.64|3332.64|3323.94|3330.42|3321.72|38
1631378360000|2021-09-11 16:39:20|3332.28|3323.58|3333.45|3324.75|3333.57|3324.87|3331.96|3323.26|37
1631378370000|2021-09-11 16:39:30|3333.43|3324.73|3334.45|3325.75|3334.45|3325.75|3332.34|3323.64|37
1631378380000|2021-09-11 16:39:40|3334.35|3325.65|3337.09|3328.39|3337.1|3328.4|3334.35|3325.65|35
1631378390000|2021-09-11 16:39:50|3337.12|3328.42|3337.63|3328.93|3337.7|3329|3337.12|3328.42|29
1631378400000|2021-09-11 16:40:00|3337.6|3328.9|3337.71|3329.01|3337.71|3329.01|3337.27|3328.57|33
1631378410000|2021-09-11 16:40:10|3337.69|3328.99|3338.96|3330.26|3338.96|3330.26|3337.4|3328.7|30
1631378420000|2021-09-11 16:40:20|3338.93|3330.23|3339.09|3330.39|3339.16|3330.46|3338.13|3329.43|36
1631378430000|2021-09-11 16:40:30|3339.12|3330.42|3341.21|3332.51|3341.29|3332.59|3339.1|3330.4|37
1631378440000|2021-09-11 16:40:40|3341.16|3332.46|3341.22|3332.52|3341.37|3332.67|3339.95|3331.25|37
1631378450000|2021-09-11 16:40:50|3341.3|3332.6|3340.48|3331.78|3341.37|3332.67|3340.22|3331.52|37
1631378460000|2021-09-11 16:41:00|3340.46|3331.76|3340.74|3332.04|3340.85|3332.15|3340.36|3331.66|31
1631378470000|2021-09-11 16:41:10|3340.73|3332.03|3342.82|3334.12|3342.93|3334.23|3340.73|3332.03|29
1631378480000|2021-09-11 16:41:20|3342.76|3334.06|3340.32|3331.62|3343.04|3334.34|3340.09|3331.39|36
1631378490000|2021-09-11 16:41:30|3340.34|3331.64|3342.08|3333.38|3342.08|3333.38|3340.18|3331.48|36
1631378500000|2021-09-11 16:41:40|3342.11|3333.41|3342.72|3334.02|3343.08|3334.38|3342.11|3333.41|34
1631378510000|2021-09-11 16:41:50|3342.71|3334.01|3341.82|3333.12|3342.83|3334.13|3341.69|3332.99|32
1631378520000|2021-09-11 16:42:00|3341.8|3333.1|3342.86|3334.16|3343.61|3334.91|3341.8|3333.1|35
1631378530000|2021-09-11 16:42:10|3342.85|3334.15|3341.96|3333.26|3342.85|3334.15|3341.92|3333.22|26
1631378540000|2021-09-11 16:42:20|3341.93|3333.23|3338.93|3330.23|3342.04|3333.34|3338.91|3330.21|35
1631378550000|2021-09-11 16:42:30|3338.75|3330.05|3340.07|3331.37|3340.29|3331.59|3337.99|3329.29|36
1631378560000|2021-09-11 16:42:40|3339.94|3331.24|3339.02|3330.32|3339.94|3331.24|3337.82|3329.12|38
1631378570000|2021-09-11 16:42:50|3339.15|3330.45|3341.48|3332.78|3341.48|3332.78|3339.15|3330.45|38
1631378580000|2021-09-11 16:43:00|3341.49|3332.79|3344.28|3335.58|3345.47|3336.77|3341.49|3332.79|37
1631378590000|2021-09-11 16:43:10|3344.27|3335.57|3341.79|3333.09|3344.43|3335.73|3341.79|3333.09|34
1631378600000|2021-09-11 16:43:20|3341.73|3333.03|3343.6|3334.9|3344.07|3335.37|3341.69|3332.99|37
1631378610000|2021-09-11 16:43:30|3343.56|3334.86|3342.34|3333.64|3344.08|3335.38|3342.29|3333.59|33
1631378620000|2021-09-11 16:43:40|3342.32|3333.62|3340.02|3331.32|3342.41|3333.71|3340.02|3331.32|37
1631378630000|2021-09-11 16:43:50|3340|3331.3|3340.3|3331.6|3340.3|3331.6|3339.21|3330.51|36
1631378640000|2021-09-11 16:44:00|3340.51|3331.81|3341.32|3332.62|3341.69|3332.99|3340.51|3331.81|39
1631378650000|2021-09-11 16:44:10|3341.51|3332.81|3339.86|3331.16|3341.58|3332.88|3339.69|3330.99|37
1631378660000|2021-09-11 16:44:20|3339.85|3331.15|3340.55|3331.85|3340.55|3331.85|3339.38|3330.68|33
1631378670000|2021-09-11 16:44:30|3340.58|3331.88|3342.86|3334.16|3342.86|3334.16|3340.58|3331.88|34
1631378680000|2021-09-11 16:44:40|3343.06|3334.36|3342.07|3333.37|3343.74|3335.04|3341.53|3332.83|34
1631378690000|2021-09-11 16:44:50|3342|3333.3|3342.46|3333.76|3342.74|3334.04|3341.82|3333.12|34
1631378700000|2021-09-11 16:45:00|3342.44|3333.74|3340.94|3332.24|3342.48|3333.78|3340.91|3332.21|36
1631378710000|2021-09-11 16:45:10|3341.09|3332.39|3340.27|3331.57|3341.09|3332.39|3340.16|3331.46|30
1631378720000|2021-09-11 16:45:20|3340.23|3331.53|3339.68|3330.98|3340.3|3331.6|3339.68|3330.98|28
1631378730000|2021-09-11 16:45:30|3339.75|3331.05|3340.65|3331.95|3341.11|3332.41|3339.51|3330.81|37
1631378740000|2021-09-11 16:45:40|3340.66|3331.96|3340.73|3332.03|3341.05|3332.35|3340.66|3331.96|31
1631378750000|2021-09-11 16:45:50|3340.74|3332.04|3340.07|3331.37|3340.75|3332.05|3340.07|3331.37|26
1631378760000|2021-09-11 16:46:00|3340.01|3331.31|3339.06|3330.36|3340.1|3331.4|3339.06|3330.36|36
1631378770000|2021-09-11 16:46:10|3338.95|3330.25|3337.75|3329.05|3338.95|3330.25|3337.43|3328.73|29
1631378780000|2021-09-11 16:46:20|3337.8|3329.1|3338.5|3329.8|3340.41|3331.71|3337.56|3328.86|39
1631378790000|2021-09-11 16:46:30|3338.4|3329.7|3338.54|3329.84|3338.54|3329.84|3337.75|3329.05|33
1631378800000|2021-09-11 16:46:40|3338.48|3329.78|3338.47|3329.77|3338.59|3329.89|3338.33|3329.63|32
1631378810000|2021-09-11 16:46:50|3338.61|3329.91|3338.51|3329.81|3340.11|3331.41|3338.48|3329.78|35
1631378820000|2021-09-11 16:47:00|3338.49|3329.79|3337.28|3328.58|3338.56|3329.86|3336.75|3328.05|32
1631378830000|2021-09-11 16:47:10|3337.23|3328.53|3336.58|3327.88|3337.26|3328.56|3336.45|3327.75|27
1631378840000|2021-09-11 16:47:20|3336.63|3327.93|3335.37|3326.67|3336.69|3327.99|3335.32|3326.62|33
1631378850000|2021-09-11 16:47:30|3335.36|3326.66|3335.63|3326.93|3335.84|3327.14|3335.34|3326.64|38
1631378860000|2021-09-11 16:47:40|3335.64|3326.94|3335.55|3326.85|3335.66|3326.96|3335.45|3326.75|30
1631378870000|2021-09-11 16:47:50|3335.58|3326.88|3333.42|3324.72|3336.23|3327.53|3333.42|3324.72|34
1631378880000|2021-09-11 16:48:00|3333.32|3324.62|3335.01|3326.31|3335.17|3326.47|3333.26|3324.56|37
1631378890000|2021-09-11 16:48:10|3334.99|3326.29|3336.96|3328.26|3337.32|3328.62|3334.96|3326.26|35
1631378900000|2021-09-11 16:48:20|3336.97|3328.27|3335.9|3327.2|3337.17|3328.47|3335.83|3327.13|34
1631378910000|2021-09-11 16:48:30|3335.91|3327.21|3335.18|3326.48|3336.03|3327.33|3335.06|3326.36|37
1631378920000|2021-09-11 16:48:40|3335.23|3326.53|3335.27|3326.57|3335.31|3326.61|3335.16|3326.46|24
1631378930000|2021-09-11 16:48:50|3335.4|3326.7|3335.26|3326.56|3335.4|3326.7|3335.24|3326.54|27
1631378940000|2021-09-11 16:49:00|3335.25|3326.55|3334.64|3325.94|3335.26|3326.56|3334.64|3325.94|16
1631378950000|2021-09-11 16:49:10|3334.61|3325.91|3334.77|3326.07|3334.87|3326.17|3334.38|3325.68|36
1631378960000|2021-09-11 16:49:20|3334.71|3326.01|3335.49|3326.79|3336.13|3327.43|3334.66|3325.96|36
1631378970000|2021-09-11 16:49:30|3335.48|3326.78|3335.92|3327.22|3335.92|3327.22|3335.44|3326.74|34
1631378980000|2021-09-11 16:49:40|3336.28|3327.58|3335.21|3326.51|3336.52|3327.82|3335.2|3326.5|26
1631378990000|2021-09-11 16:49:50|3335.22|3326.52|3333.31|3324.61|3335.44|3326.74|3333.06|3324.36|30
1631379000000|2021-09-11 16:50:00|3333.73|3325.03|3335.06|3326.36|3336.77|3328.07|3333.73|3325.03|36
1631379010000|2021-09-11 16:50:10|3335.09|3326.39|3334.69|3325.99|3336.28|3327.58|3334.59|3325.89|33
1631379020000|2021-09-11 16:50:20|3334.63|3325.93|3334.33|3325.63|3334.88|3326.18|3334.21|3325.51|35
1631379030000|2021-09-11 16:50:30|3334.31|3325.61|3334.54|3325.84|3334.84|3326.14|3334.31|3325.61|33
1631379040000|2021-09-11 16:50:40|3334.64|3325.94|3334.76|3326.06|3334.76|3326.06|3334.47|3325.77|35
1631379050000|2021-09-11 16:50:50|3334.84|3326.14|3334.41|3325.71|3334.84|3326.14|3334.32|3325.62|25
1631379060000|2021-09-11 16:51:00|3334.33|3325.63|3332.77|3324.07|3334.49|3325.79|3332.7|3324|27
1631379070000|2021-09-11 16:51:10|3332.8|3324.1|3331.95|3323.25|3332.81|3324.11|3331.89|3323.19|33
1631379080000|2021-09-11 16:51:20|3331.96|3323.26|3333.43|3324.73|3333.71|3325.01|3331.45|3322.75|34
1631379090000|2021-09-11 16:51:30|3333.22|3324.52|3332.15|3323.45|3333.26|3324.56|3332.15|3323.45|32
1631379100000|2021-09-11 16:51:40|3332.14|3323.44|3333.07|3324.37|3333.7|3325|3332.08|3323.38|35
1631379110000|2021-09-11 16:51:50|3333.02|3324.32|3332.45|3323.75|3333.08|3324.38|3332.45|3323.75|26
1631379120000|2021-09-11 16:52:00|3332.41|3323.71|3332.87|3324.17|3332.88|3324.18|3332.39|3323.69|26
1631379130000|2021-09-11 16:52:10|3332.84|3324.14|3333.87|3325.17|3333.87|3325.17|3332.79|3324.09|30
1631379140000|2021-09-11 16:52:20|3333.97|3325.27|3334.62|3325.92|3334.85|3326.15|3333.97|3325.27|31
1631379150000|2021-09-11 16:52:30|3334.37|3325.67|3335.23|3326.53|3335.28|3326.58|3334.23|3325.53|33
1631379160000|2021-09-11 16:52:40|3335.24|3326.54|3335.1|3326.4|3335.44|3326.74|3334.48|3325.78|36
1631379170000|2021-09-11 16:52:50|3335.11|3326.41|3338.42|3329.72|3338.42|3329.72|3335.09|3326.39|34
1631379180000|2021-09-11 16:53:00|3338.68|3329.98|3338.29|3329.59|3338.7|3330|3338.08|3329.38|37
1631379190000|2021-09-11 16:53:10|3338.32|3329.62|3338.21|3329.51|3338.43|3329.73|3338.17|3329.47|24
1631379200000|2021-09-11 16:53:20|3338|3329.3|3337.04|3328.34|3338|3329.3|3336.94|3328.24|33
1631379210000|2021-09-11 16:53:30|3337.24|3328.54|3338.79|3330.09|3338.93|3330.23|3337.24|3328.54|36
1631379220000|2021-09-11 16:53:40|3338.74|3330.04|3338.5|3329.8|3338.74|3330.04|3338.43|3329.73|21
1631379230000|2021-09-11 16:53:50|3338.52|3329.82|3337.82|3329.12|3338.52|3329.82|3337.79|3329.09|33
1631379240000|2021-09-11 16:54:00|3337.81|3329.11|3336.44|3327.74|3337.81|3329.11|3336.44|3327.74|36
1631379250000|2021-09-11 16:54:10|3336.31|3327.61|3335.74|3327.04|3336.31|3327.61|3335.57|3326.87|36
1631379260000|2021-09-11 16:54:20|3335.72|3327.02|3336.6|3327.9|3336.88|3328.18|3335.53|3326.83|27
1631379270000|2021-09-11 16:54:30|3336.68|3327.98|3336.33|3327.63|3336.68|3327.98|3336.32|3327.62|23
1631379280000|2021-09-11 16:54:40|3336.34|3327.64|3335.48|3326.78|3336.43|3327.73|3335.48|3326.78|27
1631379290000|2021-09-11 16:54:50|3335.31|3326.61|3334.93|3326.23|3335.5|3326.8|3334.73|3326.03|36
1631379300000|2021-09-11 16:55:00|3334.92|3326.22|3334.81|3326.11|3334.92|3326.22|3334.8|3326.1|25
1631379310000|2021-09-11 16:55:10|3334.82|3326.12|3335.06|3326.36|3335.64|3326.94|3334.76|3326.06|29
1631379320000|2021-09-11 16:55:20|3335.02|3326.32|3334.79|3326.09|3335.02|3326.32|3334.7|3326|23
1631379330000|2021-09-11 16:55:30|3335.03|3326.33|3334.67|3325.97|3335.6|3326.9|3334.63|3325.93|30
1631379340000|2021-09-11 16:55:40|3334.65|3325.95|3334.65|3325.95|3334.68|3325.98|3334.62|3325.92|22
1631379350000|2021-09-11 16:55:50|3334.63|3325.93|3334.14|3325.44|3334.63|3325.93|3334.14|3325.44|27
1631379360000|2021-09-11 16:56:00|3334.11|3325.41|3333.09|3324.39|3334.11|3325.41|3333.08|3324.38|35
1631379370000|2021-09-11 16:56:10|3333.12|3324.42|3333.03|3324.33|3333.17|3324.47|3333.03|3324.33|23
1631379380000|2021-09-11 16:56:20|3333.02|3324.32|3332.97|3324.27|3333.38|3324.68|3332.95|3324.25|34
1631379390000|2021-09-11 16:56:30|3332.99|3324.29|3331.86|3323.16|3333.06|3324.36|3331.86|3323.16|27
1631379400000|2021-09-11 16:56:40|3331.83|3323.13|3332.11|3323.41|3332.4|3323.7|3331.73|3323.03|33
1631379410000|2021-09-11 16:56:50|3332.13|3323.43|3331.35|3322.65|3332.28|3323.58|3331.03|3322.33|31
1631379420000|2021-09-11 16:57:00|3331.3|3322.6|3331.21|3322.51|3331.3|3322.6|3331.14|3322.44|27
1631379430000|2021-09-11 16:57:10|3331.2|3322.5|3330.98|3322.28|3331.25|3322.55|3330.96|3322.26|27
1631379440000|2021-09-11 16:57:20|3330.99|3322.29|3330.95|3322.25|3331.03|3322.33|3330.9|3322.2|24
1631379450000|2021-09-11 16:57:30|3330.98|3322.28|3331.32|3322.62|3331.32|3322.62|3330.62|3321.92|33
1631379460000|2021-09-11 16:57:40|3331.36|3322.66|3329.89|3321.19|3331.49|3322.79|3329.61|3320.91|35
1631379470000|2021-09-11 16:57:50|3329.95|3321.25|3329.94|3321.24|3330.05|3321.35|3329.5|3320.8|32
1631379480000|2021-09-11 16:58:00|3329.93|3321.23|3330.49|3321.79|3331.1|3322.4|3329.93|3321.23|30
1631379490000|2021-09-11 16:58:10|3330.53|3321.83|3330.82|3322.12|3330.89|3322.19|3330.53|3321.83|34
1631379500000|2021-09-11 16:58:20|3330.86|3322.16|3330.79|3322.09|3330.86|3322.16|3330.75|3322.05|31
1631379510000|2021-09-11 16:58:30|3330.78|3322.08|3331.08|3322.38|3331.16|3322.46|3330.77|3322.07|24
1631379520000|2021-09-11 16:58:40|3331.1|3322.4|3330.32|3321.62|3331.1|3322.4|3330.25|3321.55|28
1631379530000|2021-09-11 16:58:50|3330.31|3321.61|3328.15|3319.45|3330.31|3321.61|3328.15|3319.45|33
1631379540000|2021-09-11 16:59:00|3327.93|3319.23|3326.84|3318.14|3328.03|3319.33|3326.71|3318.01|34
1631379550000|2021-09-11 16:59:10|3326.71|3318.01|3326.68|3317.98|3326.94|3318.24|3326.67|3317.97|28
1631379560000|2021-09-11 16:59:20|3326.8|3318.1|3326.98|3318.28|3328.09|3319.39|3326.79|3318.09|31
1631379570000|2021-09-11 16:59:30|3327|3318.3|3328.09|3319.39|3328.09|3319.39|3326.99|3318.29|28
1631379580000|2021-09-11 16:59:40|3328.16|3319.46|3332.5|3323.8|3332.5|3323.8|3328.16|3319.46|36
1631379590000|2021-09-11 16:59:50|3332.4|3323.7|3331.52|3322.82|3333.02|3324.32|3331.52|3322.82|38
1631379600000|2021-09-11 17:00:00|3331.49|3322.79|3333.09|3324.39|3333.09|3324.39|3331.49|3322.79|38
1631379610000|2021-09-11 17:00:10|3333.3|3324.6|3331.24|3322.54|3333.91|3325.21|3330.82|3322.12|37
1631379620000|2021-09-11 17:00:20|3331.25|3322.55|3331.74|3323.04|3331.74|3323.04|3331.24|3322.54|33
1631379630000|2021-09-11 17:00:30|3331.73|3323.03|3330.39|3321.69|3331.74|3323.04|3330.28|3321.58|32
1631379640000|2021-09-11 17:00:40|3330.42|3321.72|3330|3321.3|3330.46|3321.76|3329.46|3320.76|31
1631379650000|2021-09-11 17:00:50|3329.98|3321.28|3329.57|3320.87|3329.98|3321.28|3329.57|3320.87|30
1631379660000|2021-09-11 17:01:00|3329.58|3320.88|3329.61|3320.91|3329.73|3321.03|3329.5|3320.8|31
1631379670000|2021-09-11 17:01:10|3329.6|3320.9|3330.93|3322.23|3331.11|3322.41|3329.55|3320.85|36
1631379680000|2021-09-11 17:01:20|3330.89|3322.19|3329.96|3321.26|3330.93|3322.23|3329.96|3321.26|26
1631379690000|2021-09-11 17:01:30|3329.94|3321.24|3329.72|3321.02|3329.94|3321.24|3329.6|3320.9|28
1631379700000|2021-09-11 17:01:40|3329.73|3321.03|3329.95|3321.25|3329.97|3321.27|3329.72|3321.02|26
1631379710000|2021-09-11 17:01:50|3329.94|3321.24|3330.1|3321.4|3330.1|3321.4|3329.92|3321.22|28
1631379720000|2021-09-11 17:02:00|3330.06|3321.36|3333.36|3324.66|3333.88|3325.18|3329.94|3321.24|27
1631379730000|2021-09-11 17:02:10|3333.21|3324.51|3331.37|3322.67|3333.22|3324.52|3331.2|3322.5|39
1631379740000|2021-09-11 17:02:20|3331.39|3322.69|3331.82|3323.12|3331.92|3323.22|3331.37|3322.67|34
1631379750000|2021-09-11 17:02:30|3331.83|3323.13|3331.65|3322.95|3331.91|3323.21|3331.58|3322.88|28
1631379760000|2021-09-11 17:02:40|3331.66|3322.96|3331.95|3323.25|3332.6|3323.9|3331.65|3322.95|35
1631379770000|2021-09-11 17:02:50|3331.94|3323.24|3331.92|3323.22|3332.11|3323.41|3331.89|3323.19|21
1631379780000|2021-09-11 17:03:00|3331.91|3323.21|3331.94|3323.24|3332.07|3323.37|3331.9|3323.2|29
1631379790000|2021-09-11 17:03:10|3331.96|3323.26|3332.01|3323.31|3332.02|3323.32|3331.92|3323.22|20
1631379800000|2021-09-11 17:03:20|3331.98|3323.28|3332.02|3323.32|3332.02|3323.32|3331.94|3323.24|23
1631379810000|2021-09-11 17:03:30|3332.01|3323.31|3330.94|3322.24|3332.01|3323.31|3330.84|3322.14|26
1631379820000|2021-09-11 17:03:40|3330.86|3322.16|3331.09|3322.39|3331.09|3322.39|3330.86|3322.16|26
1631379830000|2021-09-11 17:03:50|3331.1|3322.4|3331.14|3322.44|3331.16|3322.46|3330.99|3322.29|26
1631379840000|2021-09-11 17:04:00|3331.13|3322.43|3329.76|3321.06|3331.17|3322.47|3329.41|3320.71|33
1631379850000|2021-09-11 17:04:10|3329.79|3321.09|3329.58|3320.88|3329.94|3321.24|3329.56|3320.86|36
1631379860000|2021-09-11 17:04:20|3329.52|3320.82|3329.6|3320.9|3329.83|3321.13|3329.43|3320.73|29
1631379870000|2021-09-11 17:04:30|3329.31|3320.61|3328.87|3320.17|3329.34|3320.64|3328.87|3320.17|31
1631379880000|2021-09-11 17:04:40|3328.89|3320.19|3328.33|3319.63|3328.9|3320.2|3328.29|3319.59|29
1631379890000|2021-09-11 17:04:50|3328.31|3319.61|3327.38|3318.68|3328.38|3319.68|3327.35|3318.65|24
1631379900000|2021-09-11 17:05:00|3327.39|3318.69|3326.45|3317.75|3327.39|3318.69|3326.23|3317.53|31
1631379910000|2021-09-11 17:05:10|3326.37|3317.67|3328.1|3319.4|3328.29|3319.59|3326.37|3317.67|33
1631379920000|2021-09-11 17:05:20|3328.11|3319.41|3328.12|3319.42|3328.19|3319.49|3328.09|3319.39|20
1631379930000|2021-09-11 17:05:30|3328.15|3319.45|3329.04|3320.34|3329.06|3320.36|3328|3319.3|26
1631379940000|2021-09-11 17:05:40|3329.88|3321.18|3331.49|3322.79|3331.51|3322.81|3329.82|3321.12|36
1631379950000|2021-09-11 17:05:50|3331.58|3322.88|3332.34|3323.64|3332.36|3323.66|3331.58|3322.88|22
1631379960000|2021-09-11 17:06:00|3332.39|3323.69|3332.69|3323.99|3332.69|3323.99|3331.5|3322.8|24
1631379970000|2021-09-11 17:06:10|3332.71|3324.01|3335.01|3326.31|3335.01|3326.31|3332.69|3323.99|34
1631379980000|2021-09-11 17:06:20|3335.03|3326.33|3335.83|3327.13|3336.41|3327.71|3335|3326.3|36
1631379990000|2021-09-11 17:06:30|3335.68|3326.98|3335.82|3327.12|3336.06|3327.36|3335.46|3326.76|37
1631380000000|2021-09-11 17:06:40|3335.64|3326.94|3335.34|3326.64|3335.83|3327.13|3334.84|3326.14|29
1631380010000|2021-09-11 17:06:50|3335.26|3326.56|3334.88|3326.18|3335.26|3326.56|3334.79|3326.09|32
1631380020000|2021-09-11 17:07:00|3334.92|3326.22|3335.65|3326.95|3336.03|3327.33|3334.82|3326.12|32
1631380030000|2021-09-11 17:07:10|3335.67|3326.97|3336.38|3327.68|3337.57|3328.87|3335.67|3326.97|33
1631380040000|2021-09-11 17:07:20|3336.39|3327.69|3338.18|3329.48|3338.18|3329.48|3336.38|3327.68|26
1631380050000|2021-09-11 17:07:30|3338.21|3329.51|3337.59|3328.89|3338.72|3330.02|3337.59|3328.89|36
1631380060000|2021-09-11 17:07:40|3337.48|3328.78|3338.03|3329.33|3338.03|3329.33|3336.92|3328.22|35
1631380070000|2021-09-11 17:07:50|3338.54|3329.84|3342.95|3334.25|3342.99|3334.29|3338.3|3329.6|38
1631380080000|2021-09-11 17:08:00|3342.85|3334.15|3342|3333.3|3342.85|3334.15|3341.89|3333.19|33
1631380090000|2021-09-11 17:08:10|3341.99|3333.29|3341.43|3332.73|3341.99|3333.29|3341.4|3332.7|35
1631380100000|2021-09-11 17:08:20|3341.46|3332.76|3341.33|3332.63|3341.54|3332.84|3341.04|3332.34|33
1631380110000|2021-09-11 17:08:30|3341.27|3332.57|3342.29|3333.59|3342.29|3333.59|3341.2|3332.5|23
1631380120000|2021-09-11 17:08:40|3342.02|3333.32|3342.35|3333.65|3342.45|3333.75|3341.13|3332.43|29
1631380130000|2021-09-11 17:08:50|3342.3|3333.6|3339.14|3330.44|3342.3|3333.6|3339.14|3330.44|33
1631380140000|2021-09-11 17:09:00|3339.03|3330.33|3341.36|3332.66|3341.36|3332.66|3338.96|3330.26|35
1631380150000|2021-09-11 17:09:10|3341.31|3332.61|3340.47|3331.77|3341.57|3332.87|3340.41|3331.71|31
1631380160000|2021-09-11 17:09:20|3340.46|3331.76|3340.24|3331.54|3340.49|3331.79|3339.16|3330.46|34
1631380170000|2021-09-11 17:09:30|3340.21|3331.51|3339.24|3330.54|3340.21|3331.51|3339.22|3330.52|33
1631380180000|2021-09-11 17:09:40|3339.28|3330.58|3339.11|3330.41|3339.54|3330.84|3338.43|3329.73|37
1631380190000|2021-09-11 17:09:50|3339.05|3330.35|3339.76|3331.06|3339.82|3331.12|3338.64|3329.94|39
1631380200000|2021-09-11 17:10:00|3339.8|3331.1|3338.89|3330.19|3339.8|3331.1|3338.86|3330.16|28
1631380210000|2021-09-11 17:10:10|3339.17|3330.47|3338.85|3330.15|3339.21|3330.51|3338.78|3330.08|32
1631380220000|2021-09-11 17:10:20|3338.91|3330.21|3338.97|3330.27|3339.03|3330.33|3338.87|3330.17|18
1631380230000|2021-09-11 17:10:30|3338.84|3330.14|3338.47|3329.77|3338.96|3330.26|3338.47|3329.77|28
1631380240000|2021-09-11 17:10:40|3338.54|3329.84|3338.5|3329.8|3338.58|3329.88|3338.45|3329.75|18
1631380250000|2021-09-11 17:10:50|3338.51|3329.81|3337.96|3329.26|3338.51|3329.81|3337.96|3329.26|22
1631380260000|2021-09-11 17:11:00|3337.82|3329.12|3337.17|3328.47|3337.82|3329.12|3337.14|3328.44|32
1631380270000|2021-09-11 17:11:10|3337.18|3328.48|3336.5|3327.8|3337.21|3328.51|3336.36|3327.66|34
1631380280000|2021-09-11 17:11:20|3337.24|3328.54|3337.36|3328.66|3337.51|3328.81|3336.86|3328.16|36
1631380290000|2021-09-11 17:11:30|3337.64|3328.94|3337.06|3328.36|3337.74|3329.04|3337.06|3328.36|17
1631380300000|2021-09-11 17:11:40|3336.97|3328.27|3336.41|3327.71|3336.97|3328.27|3336.23|3327.53|27
1631380310000|2021-09-11 17:11:50|3336.38|3327.68|3336.39|3327.69|3336.56|3327.86|3336.29|3327.59|29
1631380320000|2021-09-11 17:12:00|3336.36|3327.66|3337.15|3328.45|3337.47|3328.77|3336.31|3327.61|34
1631380330000|2021-09-11 17:12:10|3337.18|3328.48|3337.36|3328.66|3337.47|3328.77|3337.16|3328.46|29
1631380340000|2021-09-11 17:12:20|3337.39|3328.69|3338.78|3330.08|3338.81|3330.11|3337.22|3328.52|28
1631380350000|2021-09-11 17:12:30|3338.76|3330.06|3337.89|3329.19|3338.76|3330.06|3337.67|3328.97|29
1631380360000|2021-09-11 17:12:40|3337.76|3329.06|3337.19|3328.49|3337.76|3329.06|3336.33|3327.63|37
1631380370000|2021-09-11 17:12:50|3337.18|3328.48|3337.25|3328.55|3337.37|3328.67|3337.05|3328.35|25
1631380380000|2021-09-11 17:13:00|3337.26|3328.56|3337.2|3328.5|3337.26|3328.56|3337.13|3328.43|22
1631380390000|2021-09-11 17:13:10|3337.17|3328.47|3337.23|3328.53|3337.28|3328.58|3337.17|3328.47|23
1631380400000|2021-09-11 17:13:20|3337.27|3328.57|3337.2|3328.5|3337.27|3328.57|3337.14|3328.44|29
1631380410000|2021-09-11 17:13:30|3337.22|3328.52|3338.15|3329.45|3338.15|3329.45|3337.2|3328.5|23
1631380420000|2021-09-11 17:13:40|3338.14|3329.44|3338.21|3329.51|3338.21|3329.51|3338.04|3329.34|10
1631380430000|2021-09-11 17:13:50|3338.24|3329.54|3338.17|3329.47|3338.38|3329.68|3337.96|3329.26|22
1631380440000|2021-09-11 17:14:00|3338.18|3329.48|3339.07|3330.37|3339.1|3330.4|3338.15|3329.45|21
1631380450000|2021-09-11 17:14:10|3339|3330.3|3338.24|3329.54|3339.06|3330.36|3337.95|3329.25|29
1631380460000|2021-09-11 17:14:20|3338.23|3329.53|3336.31|3327.61|3338.39|3329.69|3336.22|3327.52|35
1631380470000|2021-09-11 17:14:30|3336.26|3327.56|3336.71|3328.01|3336.71|3328.01|3336.15|3327.45|32
1631380480000|2021-09-11 17:14:40|3336.67|3327.97|3336.83|3328.13|3336.87|3328.17|3336.63|3327.93|20
1631380490000|2021-09-11 17:14:50|3336.84|3328.14|3336.8|3328.1|3336.85|3328.15|3336.54|3327.84|28
1631380500000|2021-09-11 17:15:00|3336.83|3328.13|3336.3|3327.6|3336.83|3328.13|3335.42|3326.72|30
1631380510000|2021-09-11 17:15:10|3336.17|3327.47|3335.66|3326.96|3336.19|3327.49|3335.61|3326.91|31
1631380520000|2021-09-11 17:15:20|3335.61|3326.91|3334.1|3325.4|3335.62|3326.92|3333.94|3325.24|36
1631380530000|2021-09-11 17:15:30|3334.03|3325.33|3333.22|3324.52|3334.07|3325.37|3333.18|3324.48|29
1631380540000|2021-09-11 17:15:40|3333.2|3324.5|3333.24|3324.54|3333.27|3324.57|3333.14|3324.44|33
1631380550000|2021-09-11 17:15:50|3333.34|3324.64|3333.94|3325.24|3333.94|3325.24|3333.33|3324.63|29
1631380560000|2021-09-11 17:16:00|3333.89|3325.19|3333.3|3324.6|3333.92|3325.22|3333.3|3324.6|28
1631380570000|2021-09-11 17:16:10|3333.23|3324.53|3331.93|3323.23|3333.28|3324.58|3331.81|3323.11|37
1631380580000|2021-09-11 17:16:20|3331.94|3323.24|3331.81|3323.11|3332.01|3323.31|3331.66|3322.96|31
1631380590000|2021-09-11 17:16:30|3331.94|3323.24|3331.07|3322.37|3331.99|3323.29|3331.07|3322.37|24
1631380600000|2021-09-11 17:16:40|3330.98|3322.28|3330.15|3321.45|3331.08|3322.38|3330.15|3321.45|36
1631380610000|2021-09-11 17:16:50|3330.14|3321.44|3330.45|3321.75|3330.84|3322.14|3330.14|3321.44|31
1631380620000|2021-09-11 17:17:00|3330.43|3321.73|3333.11|3324.41|3333.11|3324.41|3330.35|3321.65|30
1631380630000|2021-09-11 17:17:10|3333.16|3324.46|3332.66|3323.96|3334.17|3325.47|3332.53|3323.83|38
1631380640000|2021-09-11 17:17:20|3332.6|3323.9|3330.63|3321.93|3332.65|3323.95|3330.62|3321.92|36
1631380650000|2021-09-11 17:17:30|3330.69|3321.99|3331.08|3322.38|3331.08|3322.38|3329.72|3321.02|31
1631380660000|2021-09-11 17:17:40|3331.04|3322.34|3330.47|3321.77|3331.04|3322.34|3330.41|3321.71|33
1631380670000|2021-09-11 17:17:50|3330.54|3321.84|3331.19|3322.49|3331.19|3322.49|3330.22|3321.52|30
1631380680000|2021-09-11 17:18:00|3331.2|3322.5|3330.77|3322.07|3331.26|3322.56|3330.77|3322.07|27
1631380690000|2021-09-11 17:18:10|3330.53|3321.83|3330.75|3322.05|3330.75|3322.05|3330.21|3321.51|31
1631380700000|2021-09-11 17:18:20|3330.77|3322.07|3331.51|3322.81|3331.61|3322.91|3330.77|3322.07|33
1631380710000|2021-09-11 17:18:30|3331.55|3322.85|3331.5|3322.8|3332.64|3323.94|3331.44|3322.74|37
1631380720000|2021-09-11 17:18:40|3331.26|3322.56|3330.95|3322.25|3331.31|3322.61|3330.76|3322.06|34
1631380730000|2021-09-11 17:18:50|3330.93|3322.23|3331.85|3323.15|3331.85|3323.15|3330.89|3322.19|33
1631380740000|2021-09-11 17:19:00|3331.94|3323.24|3331.81|3323.11|3332.88|3324.18|3331.59|3322.89|34
1631380750000|2021-09-11 17:19:10|3331.79|3323.09|3331.47|3322.77|3331.82|3323.12|3331.42|3322.72|31
1631380760000|2021-09-11 17:19:20|3331.48|3322.78|3331.58|3322.88|3331.63|3322.93|3331.44|3322.74|27
1631380770000|2021-09-11 17:19:30|3331.61|3322.91|3331.68|3322.98|3331.76|3323.06|3331.57|3322.87|26
1631380780000|2021-09-11 17:19:40|3331.63|3322.93|3331.56|3322.86|3331.65|3322.95|3331.54|3322.84|20
1631380790000|2021-09-11 17:19:50|3331.59|3322.89|3331.85|3323.15|3332.35|3323.65|3331.56|3322.86|34
1631380800000|2021-09-11 17:20:00|3331.87|3323.17|3330.02|3321.32|3332.74|3324.04|3329.81|3321.11|31
1631380810000|2021-09-11 17:20:10|3329.97|3321.27|3330.03|3321.33|3330.57|3321.87|3329.87|3321.17|31
1631380820000|2021-09-11 17:20:20|3330.02|3321.32|3329.96|3321.26|3330.08|3321.38|3329.95|3321.25|20
1631380830000|2021-09-11 17:20:30|3329.97|3321.27|3327.7|3319|3329.97|3321.27|3327.59|3318.89|35
1631380840000|2021-09-11 17:20:40|3327.58|3318.88|3327.5|3318.8|3327.7|3319|3327.44|3318.74|33
1631380850000|2021-09-11 17:20:50|3327.49|3318.79|3327.61|3318.91|3327.83|3319.13|3327.49|3318.79|29
1631380860000|2021-09-11 17:21:00|3327.48|3318.78|3327.21|3318.51|3327.64|3318.94|3327.11|3318.41|30
1631380870000|2021-09-11 17:21:10|3327.05|3318.35|3328.17|3319.47|3328.2|3319.5|3327.05|3318.35|31
1631380880000|2021-09-11 17:21:20|3328.16|3319.46|3327.83|3319.13|3328.16|3319.46|3327.73|3319.03|32
1631380890000|2021-09-11 17:21:30|3327.86|3319.16|3327.01|3318.31|3328.09|3319.39|3326.97|3318.27|27
1631380900000|2021-09-11 17:21:40|3327.02|3318.32|3325.81|3317.11|3327.02|3318.32|3325.74|3317.04|33
1631380910000|2021-09-11 17:21:50|3325.84|3317.14|3325.76|3317.06|3325.84|3317.14|3325.6|3316.9|24
1631380920000|2021-09-11 17:22:00|3326.06|3317.36|3326.29|3317.59|3326.32|3317.62|3326.06|3317.36|22
1631380930000|2021-09-11 17:22:10|3326.31|3317.61|3324.22|3315.52|3326.36|3317.66|3324.22|3315.52|32
1631380940000|2021-09-11 17:22:20|3324.25|3315.55|3325.87|3317.17|3325.91|3317.21|3324.25|3315.55|35
1631380950000|2021-09-11 17:22:30|3325.86|3317.16|3325.42|3316.72|3325.86|3317.16|3325.38|3316.68|30
1631380960000|2021-09-11 17:22:40|3325.4|3316.7|3324.72|3316.02|3325.4|3316.7|3324.22|3315.52|35
1631380970000|2021-09-11 17:22:50|3324.71|3316.01|3324.4|3315.7|3324.71|3316.01|3324.37|3315.67|33
1631380980000|2021-09-11 17:23:00|3324.41|3315.71|3324.65|3315.95|3324.68|3315.98|3324.41|3315.71|27
1631380990000|2021-09-11 17:23:10|3324.66|3315.96|3324.64|3315.94|3324.71|3316.01|3324.58|3315.88|25
1631381000000|2021-09-11 17:23:20|3324.63|3315.93|3326.41|3317.71|3326.49|3317.79|3324.63|3315.93|32
1631381010000|2021-09-11 17:23:30|3326.44|3317.74|3326.47|3317.77|3326.47|3317.77|3326.2|3317.5|23
1631381020000|2021-09-11 17:23:40|3326.56|3317.86|3327.48|3318.78|3327.5|3318.8|3326.52|3317.82|36
1631381030000|2021-09-11 17:23:50|3327.53|3318.83|3327.5|3318.8|3327.59|3318.89|3327.44|3318.74|25
1631381040000|2021-09-11 17:24:00|3327.53|3318.83|3326.78|3318.08|3327.53|3318.83|3326.7|3318|30
1631381050000|2021-09-11 17:24:10|3326.83|3318.13|3326.99|3318.29|3327.06|3318.36|3326.72|3318.02|22
1631381060000|2021-09-11 17:24:20|3326.98|3318.28|3327.37|3318.67|3327.4|3318.7|3326.98|3318.28|16
1631381070000|2021-09-11 17:24:30|3327.38|3318.68|3327.37|3318.67|3327.47|3318.77|3327.33|3318.63|29
1631381080000|2021-09-11 17:24:40|3327.38|3318.68|3326.46|3317.76|3327.38|3318.68|3326.46|3317.76|30
1631381090000|2021-09-11 17:24:50|3326.47|3317.77|3326.11|3317.41|3326.47|3317.77|3325.31|3316.61|28
1631381100000|2021-09-11 17:25:00|3326.15|3317.45|3326.57|3317.87|3326.57|3317.87|3326.15|3317.45|35
1631381110000|2021-09-11 17:25:10|3326.62|3317.92|3324.89|3316.19|3326.63|3317.93|3324.87|3316.17|34
1631381120000|2021-09-11 17:25:20|3324.9|3316.2|3324.27|3315.57|3324.9|3316.2|3323.96|3315.26|33
1631381130000|2021-09-11 17:25:30|3324.2|3315.5|3323.78|3315.08|3324.75|3316.05|3323.78|3315.08|31
1631381140000|2021-09-11 17:25:40|3323.75|3315.05|3323.57|3314.87|3323.8|3315.1|3323.38|3314.68|30
1631381150000|2021-09-11 17:25:50|3323.74|3315.04|3322.3|3313.6|3323.85|3315.15|3322.25|3313.55|35
1631381160000|2021-09-11 17:26:00|3322.27|3313.57|3322.23|3313.53|3322.27|3313.57|3322.15|3313.45|31
1631381170000|2021-09-11 17:26:10|3322.22|3313.52|3322.98|3314.28|3323.08|3314.38|3322.22|3313.52|34
1631381180000|2021-09-11 17:26:20|3322.97|3314.27|3321.94|3313.24|3322.98|3314.28|3321.87|3313.17|33
1631381190000|2021-09-11 17:26:30|3321.85|3313.15|3321.47|3312.77|3322.29|3313.59|3321.47|3312.77|26
1631381200000|2021-09-11 17:26:40|3321.5|3312.8|3320.68|3311.98|3321.5|3312.8|3320.57|3311.87|32
1631381210000|2021-09-11 17:26:50|3320.66|3311.96|3321.06|3312.36|3321.99|3313.29|3320.63|3311.93|33
1631381220000|2021-09-11 17:27:00|3321.07|3312.37|3320.83|3312.13|3321.07|3312.37|3320.83|3312.13|26
1631381230000|2021-09-11 17:27:10|3320.8|3312.1|3320.81|3312.11|3321.03|3312.33|3320.68|3311.98|33
1631381240000|2021-09-11 17:27:20|3320.71|3312.01|3320.42|3311.72|3320.73|3312.03|3320.42|3311.72|17
1631381250000|2021-09-11 17:27:30|3320.43|3311.73|3320.32|3311.62|3320.44|3311.74|3320.3|3311.6|20
1631381260000|2021-09-11 17:27:40|3320.29|3311.59|3320.29|3311.59|3320.38|3311.68|3320.23|3311.53|23
1631381270000|2021-09-11 17:27:50|3320.32|3311.62|3319.97|3311.27|3320.38|3311.68|3319.97|3311.27|26
1631381280000|2021-09-11 17:28:00|3319.44|3310.74|3320.16|3311.46|3320.31|3311.61|3319.04|3310.34|33
1631381290000|2021-09-11 17:28:10|3320.18|3311.48|3319|3310.3|3320.18|3311.48|3319|3310.3|33
1631381300000|2021-09-11 17:28:20|3319.01|3310.31|3318.93|3310.23|3319.02|3310.32|3318.89|3310.19|31
1631381310000|2021-09-11 17:28:30|3318.89|3310.19|3320.01|3311.31|3320.01|3311.31|3318.72|3310.02|35
1631381320000|2021-09-11 17:28:40|3320.03|3311.33|3320.61|3311.91|3320.61|3311.91|3320.02|3311.32|35
1631381330000|2021-09-11 17:28:50|3320.58|3311.88|3320.99|3312.29|3321.05|3312.35|3320.58|3311.88|28
1631381340000|2021-09-11 17:29:00|3320.9|3312.2|3320.03|3311.33|3320.9|3312.2|3320.02|3311.32|32
1631381350000|2021-09-11 17:29:10|3320.02|3311.32|3320.03|3311.33|3320.12|3311.42|3319.99|3311.29|22
1631381360000|2021-09-11 17:29:20|3320.05|3311.35|3319.87|3311.17|3320.09|3311.39|3319.58|3310.88|25
1631381370000|2021-09-11 17:29:30|3319.83|3311.13|3319.55|3310.85|3319.83|3311.13|3319.42|3310.72|29
1631381380000|2021-09-11 17:29:40|3319.57|3310.87|3319.68|3310.98|3319.68|3310.98|3319.5|3310.8|22
1631381390000|2021-09-11 17:29:50|3319.7|3311|3319.82|3311.12|3320.11|3311.41|3319.7|3311|29
1631381400000|2021-09-11 17:30:00|3319.77|3311.07|3320.35|3311.65|3320.41|3311.71|3319.74|3311.04|32
1631381410000|2021-09-11 17:30:10|3320.39|3311.69|3320.41|3311.71|3320.51|3311.81|3320.32|3311.62|21
1631381420000|2021-09-11 17:30:20|3320.4|3311.7|3321.24|3312.54|3321.4|3312.7|3320.3|3311.6|35
1631381430000|2021-09-11 17:30:30|3321.45|3312.75|3319.14|3310.44|3321.66|3312.96|3319.04|3310.34|32
1631381440000|2021-09-11 17:30:40|3319.13|3310.43|3317.7|3309|3319.17|3310.47|3317.7|3309|30
1631381450000|2021-09-11 17:30:50|3317.79|3309.09|3317.19|3308.49|3317.82|3309.12|3317.03|3308.33|35
1631381460000|2021-09-11 17:31:00|3317.18|3308.48|3316.24|3307.54|3317.18|3308.48|3316.24|3307.54|32
1631381470000|2021-09-11 17:31:10|3316.21|3307.51|3314.45|3305.75|3316.23|3307.53|3314.38|3305.68|33
1631381480000|2021-09-11 17:31:20|3314.48|3305.78|3314.28|3305.58|3314.58|3305.88|3314.28|3305.58|29
1631381490000|2021-09-11 17:31:30|3314.31|3305.61|3314.36|3305.66|3314.4|3305.7|3314.2|3305.5|16
1631381500000|2021-09-11 17:31:40|3314.21|3305.51|3316.05|3307.35|3316.07|3307.37|3313.88|3305.18|33
1631381510000|2021-09-11 17:31:50|3316.11|3307.41|3315.67|3306.97|3316.11|3307.41|3315.67|3306.97|29
1631381520000|2021-09-11 17:32:00|3315.46|3306.76|3314.76|3306.06|3315.46|3306.76|3314.58|3305.88|26
1631381530000|2021-09-11 17:32:10|3314.75|3306.05|3314.99|3306.29|3315.06|3306.36|3314.74|3306.04|22
1631381540000|2021-09-11 17:32:20|3315.05|3306.35|3314.8|3306.1|3315.2|3306.5|3314.77|3306.07|15
1631381550000|2021-09-11 17:32:30|3314.79|3306.09|3314.66|3305.96|3314.79|3306.09|3314.37|3305.67|23
1631381560000|2021-09-11 17:32:40|3314.62|3305.92|3314.6|3305.9|3314.62|3305.92|3314.47|3305.77|22
1631381570000|2021-09-11 17:32:50|3314.61|3305.91|3315.58|3306.88|3315.92|3307.22|3314.58|3305.88|34
1631381580000|2021-09-11 17:33:00|3315.57|3306.87|3314.49|3305.79|3315.57|3306.87|3314.49|3305.79|35
1631381590000|2021-09-11 17:33:10|3314.5|3305.8|3314.64|3305.94|3314.75|3306.05|3314.39|3305.69|30
1631381600000|2021-09-11 17:33:20|3314.63|3305.93|3315.99|3307.29|3316.06|3307.36|3314.63|3305.93|30
1631381610000|2021-09-11 17:33:30|3316.03|3307.33|3315.9|3307.2|3316.13|3307.43|3315.9|3307.2|28
1631381620000|2021-09-11 17:33:40|3315.91|3307.21|3315.91|3307.21|3315.94|3307.24|3315.84|3307.14|23
1631381630000|2021-09-11 17:33:50|3316.29|3307.59|3316.19|3307.49|3316.33|3307.63|3316.19|3307.49|14
1631381640000|2021-09-11 17:34:00|3316.2|3307.5|3319.68|3310.98|3319.68|3310.98|3316.19|3307.49|26
1631381650000|2021-09-11 17:34:10|3319.73|3311.03|3318.4|3309.7|3319.75|3311.05|3318.02|3309.32|33
1631381660000|2021-09-11 17:34:20|3318.37|3309.67|3318.23|3309.53|3318.43|3309.73|3318.16|3309.46|29
1631381670000|2021-09-11 17:34:30|3318.22|3309.52|3318.06|3309.36|3318.31|3309.61|3317.92|3309.22|26
1631381680000|2021-09-11 17:34:40|3318.1|3309.4|3318.03|3309.33|3318.1|3309.4|3317.95|3309.25|25
1631381690000|2021-09-11 17:34:50|3318.02|3309.32|3317.16|3308.46|3318.03|3309.33|3317.05|3308.35|30
1631381700000|2021-09-11 17:35:00|3317.14|3308.44|3316.11|3307.41|3317.18|3308.48|3316.11|3307.41|32
1631381710000|2021-09-11 17:35:10|3316.1|3307.4|3313.94|3305.24|3316.1|3307.4|3313.94|3305.24|26
1631381720000|2021-09-11 17:35:20|3313.92|3305.22|3314.48|3305.78|3314.53|3305.83|3313.8|3305.1|32
1631381730000|2021-09-11 17:35:30|3314.42|3305.72|3314.31|3305.61|3314.48|3305.78|3314.31|3305.61|30
1631381740000|2021-09-11 17:35:40|3314.33|3305.63|3314.14|3305.44|3314.42|3305.72|3314.14|3305.44|25
1631381750000|2021-09-11 17:35:50|3314.25|3305.55|3313.55|3304.85|3314.27|3305.57|3313.47|3304.77|24
1631381760000|2021-09-11 17:36:00|3313.52|3304.82|3313.13|3304.43|3313.65|3304.95|3312.8|3304.1|29
1631381770000|2021-09-11 17:36:10|3313.2|3304.5|3313.26|3304.56|3313.41|3304.71|3313.2|3304.5|32
1631381780000|2021-09-11 17:36:20|3313.27|3304.57|3313.26|3304.56|3313.39|3304.69|3313.14|3304.44|29
1631381790000|2021-09-11 17:36:30|3313.31|3304.61|3314.74|3306.04|3314.74|3306.04|3313.31|3304.61|32
1631381800000|2021-09-11 17:36:40|3314.75|3306.05|3314.39|3305.69|3314.85|3306.15|3314.39|3305.69|26
1631381810000|2021-09-11 17:36:50|3314.42|3305.72|3313.6|3304.9|3314.42|3305.72|3313.6|3304.9|27
1631381820000|2021-09-11 17:37:00|3313.58|3304.88|3314.21|3305.51|3314.22|3305.52|3313.58|3304.88|31
1631381830000|2021-09-11 17:37:10|3314.22|3305.52|3315.81|3307.11|3315.85|3307.15|3314.2|3305.5|29
1631381840000|2021-09-11 17:37:20|3315.8|3307.1|3316.07|3307.37|3316.23|3307.53|3315.79|3307.09|32
1631381850000|2021-09-11 17:37:30|3316.46|3307.76|3317.14|3308.44|3317.26|3308.56|3316.33|3307.63|32
1631381860000|2021-09-11 17:37:40|3317.15|3308.45|3319.79|3311.09|3319.79|3311.09|3317.15|3308.45|31
1631381870000|2021-09-11 17:37:50|3319.8|3311.1|3319.68|3310.98|3319.8|3311.1|3319.31|3310.61|33
1631381880000|2021-09-11 17:38:00|3319.69|3310.99|3317.02|3308.32|3319.69|3310.99|3317.02|3308.32|33
1631381890000|2021-09-11 17:38:10|3316.99|3308.29|3317.25|3308.55|3317.6|3308.9|3316.94|3308.24|28
1631381900000|2021-09-11 17:38:20|3317.22|3308.52|3316.55|3307.85|3317.22|3308.52|3316.02|3307.32|29
1631381910000|2021-09-11 17:38:30|3316.82|3308.12|3317.47|3308.77|3317.49|3308.79|3316.66|3307.96|31
1631381920000|2021-09-11 17:38:40|3317.7|3309|3318.63|3309.93|3318.83|3310.13|3317.5|3308.8|36
1631381930000|2021-09-11 17:38:50|3318.77|3310.07|3318.24|3309.54|3318.95|3310.25|3318.24|3309.54|32
1631381940000|2021-09-11 17:39:00|3318.13|3309.43|3319.49|3310.79|3319.51|3310.81|3318.1|3309.4|30
1631381950000|2021-09-11 17:39:10|3319.5|3310.8|3319.51|3310.81|3319.53|3310.83|3319.41|3310.71|20
1631381960000|2021-09-11 17:39:20|3319.52|3310.82|3319.59|3310.89|3319.59|3310.89|3319.47|3310.77|16
1631381970000|2021-09-11 17:39:30|3319.58|3310.88|3320.54|3311.84|3320.54|3311.84|3319.55|3310.85|23
1631381980000|2021-09-11 17:39:40|3320.59|3311.89|3320.72|3312.02|3320.72|3312.02|3320.36|3311.66|24
1631381990000|2021-09-11 17:39:50|3320.67|3311.97|3320.72|3312.02|3320.73|3312.03|3320.46|3311.76|30
1631382000000|2021-09-11 17:40:00|3320.73|3312.03|3320.73|3312.03|3320.74|3312.04|3320.68|3311.98|7
1631382010000|2021-09-11 17:40:10|3320.6|3311.9|3320.82|3312.12|3320.84|3312.14|3320.6|3311.9|16
1631382020000|2021-09-11 17:40:20|3320.81|3312.11|3319.8|3311.1|3320.95|3312.25|3319.79|3311.09|29
1631382030000|2021-09-11 17:40:30|3319.79|3311.09|3317.91|3309.21|3319.79|3311.09|3317.75|3309.05|23
1631382040000|2021-09-11 17:40:40|3317.95|3309.25|3319.61|3310.91|3319.61|3310.91|3317.95|3309.25|28
1631382050000|2021-09-11 17:40:50|3319.62|3310.92|3319.97|3311.27|3320.04|3311.34|3319.62|3310.92|27
1631382060000|2021-09-11 17:41:00|3319.96|3311.26|3319.97|3311.27|3320.01|3311.31|3319.95|3311.25|8
1631382070000|2021-09-11 17:41:10|3319.96|3311.26|3319.99|3311.29|3320.07|3311.37|3319.96|3311.26|19
1631382080000|2021-09-11 17:41:20|3320.05|3311.35|3319.5|3310.8|3320.06|3311.36|3319.41|3310.71|30
1631382090000|2021-09-11 17:41:30|3319.54|3310.84|3318.26|3309.56|3319.6|3310.9|3318.16|3309.46|29
1631382100000|2021-09-11 17:41:40|3318.24|3309.54|3318.41|3309.71|3318.58|3309.88|3318.12|3309.42|27
1631382110000|2021-09-11 17:41:50|3318.39|3309.69|3318.32|3309.62|3318.45|3309.75|3318.07|3309.37|34
1631382120000|2021-09-11 17:42:00|3318.34|3309.64|3318.71|3310.01|3318.77|3310.07|3318.31|3309.61|22
1631382130000|2021-09-11 17:42:10|3318.73|3310.03|3321.04|3312.34|3321.04|3312.34|3318.68|3309.98|28
1631382140000|2021-09-11 17:42:20|3321.03|3312.33|3321.62|3312.92|3321.62|3312.92|3320.65|3311.95|30
1631382150000|2021-09-11 17:42:30|3321.59|3312.89|3321.19|3312.49|3321.69|3312.99|3321.19|3312.49|17
1631382160000|2021-09-11 17:42:40|3321.2|3312.5|3321.09|3312.39|3321.21|3312.51|3321.01|3312.31|26
1631382170000|2021-09-11 17:42:50|3321.14|3312.44|3320.48|3311.78|3321.19|3312.49|3320.34|3311.64|36
1631382180000|2021-09-11 17:43:00|3320.49|3311.79|3320.24|3311.54|3320.56|3311.86|3320.12|3311.42|31
1631382190000|2021-09-11 17:43:10|3320.26|3311.56|3320.44|3311.74|3320.51|3311.81|3320.22|3311.52|32
1631382200000|2021-09-11 17:43:20|3320.43|3311.73|3321|3312.3|3321.23|3312.53|3320.34|3311.64|33
1631382210000|2021-09-11 17:43:30|3320.99|3312.29|3320.65|3311.95|3321.02|3312.32|3320.62|3311.92|28
1631382220000|2021-09-11 17:43:40|3320.66|3311.96|3320.98|3312.28|3320.99|3312.29|3320.61|3311.91|27
1631382230000|2021-09-11 17:43:50|3320.92|3312.22|3323.86|3315.16|3323.86|3315.16|3320.91|3312.21|31
1631382240000|2021-09-11 17:44:00|3323.83|3315.13|3325.3|3316.6|3325.3|3316.6|3323.78|3315.08|33
1631382250000|2021-09-11 17:44:10|3325.32|3316.62|3325.48|3316.78|3325.85|3317.15|3325.16|3316.46|23
1631382260000|2021-09-11 17:44:20|3325.47|3316.77|3324.33|3315.63|3325.52|3316.82|3324.33|3315.63|32
1631382270000|2021-09-11 17:44:30|3324.29|3315.59|3323.9|3315.2|3324.32|3315.62|3323.74|3315.04|35
1631382280000|2021-09-11 17:44:40|3323.93|3315.23|3323.78|3315.08|3324.15|3315.45|3323.78|3315.08|33
1631382290000|2021-09-11 17:44:50|3323.77|3315.07|3324.81|3316.11|3324.82|3316.12|3323.7|3315|34
1631382300000|2021-09-11 17:45:00|3324.8|3316.1|3324.57|3315.87|3324.81|3316.11|3324.46|3315.76|28
1631382310000|2021-09-11 17:45:10|3324.61|3315.91|3324.65|3315.95|3324.72|3316.02|3324.4|3315.7|27
1631382320000|2021-09-11 17:45:20|3324.64|3315.94|3322.68|3313.98|3324.71|3316.01|3322.53|3313.83|27
1631382330000|2021-09-11 17:45:30|3322.67|3313.97|3322.69|3313.99|3322.76|3314.06|3322.57|3313.87|36
1631382340000|2021-09-11 17:45:40|3322.67|3313.97|3321.22|3312.52|3322.74|3314.04|3321.22|3312.52|30
1631382350000|2021-09-11 17:45:50|3321.11|3312.41|3321.07|3312.37|3321.13|3312.43|3320.82|3312.12|34
1631382360000|2021-09-11 17:46:00|3320.95|3312.25|3321.42|3312.72|3321.42|3312.72|3320.84|3312.14|37
1631382370000|2021-09-11 17:46:10|3321.3|3312.6|3320.72|3312.02|3321.3|3312.6|3320.71|3312.01|22
1631382380000|2021-09-11 17:46:20|3320.64|3311.94|3320.43|3311.73|3320.64|3311.94|3320.13|3311.43|33
1631382390000|2021-09-11 17:46:30|3320.44|3311.74|3319.42|3310.72|3320.5|3311.8|3319.42|3310.72|24
1631382400000|2021-09-11 17:46:40|3319.39|3310.69|3318.98|3310.28|3319.4|3310.7|3318.98|3310.28|30
1631382410000|2021-09-11 17:46:50|3318.96|3310.26|3318.03|3309.33|3319.01|3310.31|3318.03|3309.33|27
1631382420000|2021-09-11 17:47:00|3318.09|3309.39|3318.11|3309.41|3318.22|3309.52|3317.98|3309.28|29
1631382430000|2021-09-11 17:47:10|3318.04|3309.34|3318.38|3309.68|3320.22|3311.52|3318.02|3309.32|37
1631382440000|2021-09-11 17:47:20|3318.41|3309.71|3318.67|3309.97|3318.79|3310.09|3318.41|3309.71|29
1631382450000|2021-09-11 17:47:30|3318.74|3310.04|3318.59|3309.89|3318.85|3310.15|3318.59|3309.89|25
1631382460000|2021-09-11 17:47:40|3318.62|3309.92|3317.46|3308.76|3318.79|3310.09|3317.42|3308.72|36
1631382470000|2021-09-11 17:47:50|3317.5|3308.8|3319.09|3310.39|3319.09|3310.39|3317.5|3308.8|32
1631382480000|2021-09-11 17:48:00|3319.13|3310.43|3319.3|3310.6|3319.84|3311.14|3319|3310.3|33
1631382490000|2021-09-11 17:48:10|3319.26|3310.56|3321.27|3312.57|3321.27|3312.57|3319.26|3310.56|38
1631382500000|2021-09-11 17:48:20|3321.23|3312.53|3322.56|3313.86|3322.56|3313.86|3321.23|3312.53|32
1631382510000|2021-09-11 17:48:30|3322.58|3313.88|3323.62|3314.92|3323.78|3315.08|3322.51|3313.81|30
1631382520000|2021-09-11 17:48:40|3323.64|3314.94|3324.05|3315.35|3324.11|3315.41|3323.48|3314.78|28
1631382530000|2021-09-11 17:48:50|3323.98|3315.28|3322.43|3313.73|3323.98|3315.28|3322.25|3313.55|34
1631382540000|2021-09-11 17:49:00|3322.42|3313.72|3321.82|3313.12|3322.42|3313.72|3321.82|3313.12|32
1631382550000|2021-09-11 17:49:10|3321.8|3313.1|3322.62|3313.92|3323.04|3314.34|3321.55|3312.85|32
1631382560000|2021-09-11 17:49:20|3322.68|3313.98|3324.07|3315.37|3324.07|3315.37|3322.3|3313.6|28
1631382570000|2021-09-11 17:49:30|3324.1|3315.4|3324.25|3315.55|3324.41|3315.71|3324.07|3315.37|29
1631382580000|2021-09-11 17:49:40|3324.29|3315.59|3328.41|3319.71|3328.41|3319.71|3324.28|3315.58|29
1631382590000|2021-09-11 17:49:50|3328.53|3319.83|3327.37|3318.67|3329.1|3320.4|3326.52|3317.82|39
1631382600000|2021-09-11 17:50:00|3327.46|3318.76|3326.85|3318.15|3327.56|3318.86|3326.85|3318.15|35
1631382610000|2021-09-11 17:50:10|3326.77|3318.07|3326.37|3317.67|3326.77|3318.07|3325.94|3317.24|34
1631382620000|2021-09-11 17:50:20|3326.31|3317.61|3326.3|3317.6|3326.37|3317.67|3326.21|3317.51|31
1631382630000|2021-09-11 17:50:30|3326.31|3317.61|3325.64|3316.94|3326.31|3317.61|3325.62|3316.92|29
1631382640000|2021-09-11 17:50:40|3325.63|3316.93|3324.61|3315.91|3325.7|3317|3324.57|3315.87|25
1631382650000|2021-09-11 17:50:50|3324.63|3315.93|3324.53|3315.83|3324.63|3315.93|3324.49|3315.79|25
1631382660000|2021-09-11 17:51:00|3324.33|3315.63|3324.12|3315.42|3324.45|3315.75|3323.73|3315.03|35
1631382670000|2021-09-11 17:51:10|3324.1|3315.4|3324|3315.3|3324.33|3315.63|3323.83|3315.13|29
1631382680000|2021-09-11 17:51:20|3324.01|3315.31|3324.02|3315.32|3324.09|3315.39|3323.95|3315.25|33
1631382690000|2021-09-11 17:51:30|3324.08|3315.38|3324.02|3315.32|3324.16|3315.46|3323.93|3315.23|27
1631382700000|2021-09-11 17:51:40|3324.05|3315.35|3324.05|3315.35|3324.14|3315.44|3323.92|3315.22|26
1631382710000|2021-09-11 17:51:50|3323.98|3315.28|3323.09|3314.39|3324.16|3315.46|3323.09|3314.39|32
1631382720000|2021-09-11 17:52:00|3323.07|3314.37|3322.88|3314.18|3323.17|3314.47|3322.86|3314.16|32
1631382730000|2021-09-11 17:52:10|3322.89|3314.19|3323.04|3314.34|3323.3|3314.6|3322.89|3314.19|30
1631382740000|2021-09-11 17:52:20|3323.02|3314.32|3323.19|3314.49|3324.89|3316.19|3323.02|3314.32|36
1631382750000|2021-09-11 17:52:30|3322.97|3314.27|3323.42|3314.72|3323.56|3314.86|3322.85|3314.15|32
1631382760000|2021-09-11 17:52:40|3323.38|3314.68|3326.04|3317.34|3326.04|3317.34|3323.35|3314.65|31
1631382770000|2021-09-11 17:52:50|3326.02|3317.32|3323.54|3314.84|3326.02|3317.32|3323.47|3314.77|37
1631382780000|2021-09-11 17:53:00|3323.55|3314.85|3323.67|3314.97|3323.79|3315.09|3323.55|3314.85|37
1631382790000|2021-09-11 17:53:10|3323.66|3314.96|3323.47|3314.77|3323.79|3315.09|3323.41|3314.71|28
1631382800000|2021-09-11 17:53:20|3323.51|3314.81|3323.56|3314.86|3323.56|3314.86|3323.47|3314.77|24
1631382810000|2021-09-11 17:53:30|3323.6|3314.9|3324.01|3315.31|3324.01|3315.31|3323.47|3314.77|25
1631382820000|2021-09-11 17:53:40|3324.31|3315.61|3324.8|3316.1|3325.02|3316.32|3324.31|3315.61|35
1631382830000|2021-09-11 17:53:50|3324.82|3316.12|3323.6|3314.9|3324.87|3316.17|3323.53|3314.83|32
1631382840000|2021-09-11 17:54:00|3323.56|3314.86|3324.43|3315.73|3324.46|3315.76|3323.41|3314.71|34
1631382850000|2021-09-11 17:54:10|3324.48|3315.78|3324.1|3315.4|3324.48|3315.78|3324.04|3315.34|31
1631382860000|2021-09-11 17:54:20|3324.19|3315.49|3323.72|3315.02|3324.19|3315.49|3323.54|3314.84|32
1631382870000|2021-09-11 17:54:30|3323.7|3315|3324.04|3315.34|3324.08|3315.38|3323.55|3314.85|31
1631382880000|2021-09-11 17:54:40|3324.03|3315.33|3324.08|3315.38|3325.11|3316.41|3324.02|3315.32|35
1631382890000|2021-09-11 17:54:50|3324.12|3315.42|3324.3|3315.6|3324.34|3315.64|3324.06|3315.36|24
1631382900000|2021-09-11 17:55:00|3324.26|3315.56|3324.56|3315.86|3324.86|3316.16|3324.15|3315.45|28
1631382910000|2021-09-11 17:55:10|3324.55|3315.85|3323.23|3314.53|3324.56|3315.86|3323.14|3314.44|35
1631382920000|2021-09-11 17:55:20|3323.17|3314.47|3322.25|3313.55|3323.17|3314.47|3322.23|3313.53|35
1631382930000|2021-09-11 17:55:30|3322.23|3313.53|3321.91|3313.21|3322.23|3313.53|3321.84|3313.14|28
1631382940000|2021-09-11 17:55:40|3321.86|3313.16|3321.91|3313.21|3323.2|3314.5|3321.2|3312.5|32
1631382950000|2021-09-11 17:55:50|3321.9|3313.2|3321.58|3312.88|3321.91|3313.21|3321.54|3312.84|27
1631382960000|2021-09-11 17:56:00|3321.54|3312.84|3320.07|3311.37|3321.54|3312.84|3319.97|3311.27|33
1631382970000|2021-09-11 17:56:10|3320.06|3311.36|3321.74|3313.04|3321.74|3313.04|3319.66|3310.96|35
1631382980000|2021-09-11 17:56:20|3321.58|3312.88|3320.81|3312.11|3321.63|3312.93|3320.77|3312.07|29
1631382990000|2021-09-11 17:56:30|3320.79|3312.09|3320.63|3311.93|3320.79|3312.09|3320.63|3311.93|27
1631383000000|2021-09-11 17:56:40|3320.62|3311.92|3321.95|3313.25|3322.19|3313.49|3320.6|3311.9|33
1631383010000|2021-09-11 17:56:50|3321.83|3313.13|3320.74|3312.04|3321.83|3313.13|3320.7|3312|30
1631383020000|2021-09-11 17:57:00|3320.79|3312.09|3320.74|3312.04|3320.84|3312.14|3320.71|3312.01|25
1631383030000|2021-09-11 17:57:10|3320.75|3312.05|3320.73|3312.03|3320.85|3312.15|3320.73|3312.03|14
1631383040000|2021-09-11 17:57:20|3320.71|3312.01|3320.56|3311.86|3320.76|3312.06|3320.42|3311.72|25
1631383050000|2021-09-11 17:57:30|3320.6|3311.9|3321.84|3313.14|3322.51|3313.81|3320.6|3311.9|31
1631383060000|2021-09-11 17:57:40|3321.85|3313.15|3323.11|3314.41|3323.23|3314.53|3321.85|3313.15|34
1631383070000|2021-09-11 17:57:50|3323.1|3314.4|3322.72|3314.02|3323.16|3314.46|3322.69|3313.99|35
1631383080000|2021-09-11 17:58:00|3322.71|3314.01|3321.36|3312.66|3322.76|3314.06|3321.18|3312.48|35
1631383090000|2021-09-11 17:58:10|3321.35|3312.65|3321.28|3312.58|3321.55|3312.85|3321.22|3312.52|33
1631383100000|2021-09-11 17:58:20|3321.3|3312.6|3319.62|3310.92|3321.32|3312.62|3319.61|3310.91|35
1631383110000|2021-09-11 17:58:30|3319.91|3311.21|3320.2|3311.5|3321.97|3313.27|3319.91|3311.21|38
1631383120000|2021-09-11 17:58:40|3320.21|3311.51|3320.36|3311.66|3320.37|3311.67|3320.21|3311.51|28
1631383130000|2021-09-11 17:58:50|3320.34|3311.64|3320.19|3311.49|3320.38|3311.68|3320.19|3311.49|22
1631383140000|2021-09-11 17:59:00|3320.24|3311.54|3320.06|3311.36|3320.24|3311.54|3319.97|3311.27|15
1631383150000|2021-09-11 17:59:10|3320.07|3311.37|3321.27|3312.57|3321.42|3312.72|3320.07|3311.37|32
1631383160000|2021-09-11 17:59:20|3321.32|3312.62|3321.91|3313.21|3321.91|3313.21|3321.32|3312.62|27
1631383170000|2021-09-11 17:59:30|3321.89|3313.19|3321.68|3312.98|3321.94|3313.24|3321.51|3312.81|18
1631383180000|2021-09-11 17:59:40|3321.71|3313.01|3322.05|3313.35|3322.09|3313.39|3321.65|3312.95|21
1631383190000|2021-09-11 17:59:50|3322.04|3313.34|3322.28|3313.58|3322.33|3313.63|3322.04|3313.34|29
1631383200000|2021-09-11 18:00:00|3322.27|3313.57|3321.96|3313.26|3322.27|3313.57|3321.77|3313.07|33
1631383210000|2021-09-11 18:00:10|3321.98|3313.28|3320.66|3311.96|3322|3313.3|3320.55|3311.85|35
1631383220000|2021-09-11 18:00:20|3320.7|3312|3319.12|3310.42|3320.7|3312|3318.92|3310.22|36
1631383230000|2021-09-11 18:00:30|3319.15|3310.45|3318.69|3309.99|3319.15|3310.45|3318.69|3309.99|26
1631383240000|2021-09-11 18:00:40|3318.74|3310.04|3318.98|3310.28|3319|3310.3|3318.73|3310.03|27
1631383250000|2021-09-11 18:00:50|3318.91|3310.21|3319.47|3310.77|3319.89|3311.19|3318.79|3310.09|29
1631383260000|2021-09-11 18:01:00|3319.42|3310.72|3318.46|3309.76|3319.42|3310.72|3318.46|3309.76|33
1631383270000|2021-09-11 18:01:10|3318.43|3309.73|3316.59|3307.89|3318.52|3309.82|3316.54|3307.84|34
1631383280000|2021-09-11 18:01:20|3316.6|3307.9|3317.06|3308.36|3317.54|3308.84|3316.52|3307.82|34
1631383290000|2021-09-11 18:01:30|3317.04|3308.34|3316.35|3307.65|3317.32|3308.62|3316.33|3307.63|36
1631383300000|2021-09-11 18:01:40|3316.4|3307.7|3316.91|3308.21|3317.03|3308.33|3315.83|3307.13|31
1631383310000|2021-09-11 18:01:50|3316.87|3308.17|3315.85|3307.15|3317.47|3308.77|3315.84|3307.14|36
1631383320000|2021-09-11 18:02:00|3315.83|3307.13|3317.06|3308.36|3317.06|3308.36|3315.71|3307.01|27
1631383330000|2021-09-11 18:02:10|3317.11|3308.41|3316.26|3307.56|3317.15|3308.45|3316.25|3307.55|34
1631383340000|2021-09-11 18:02:20|3316.3|3307.6|3317.15|3308.45|3317.15|3308.45|3316.3|3307.6|31
1631383350000|2021-09-11 18:02:30|3317.19|3308.49|3319.31|3310.61|3319.31|3310.61|3317.15|3308.45|29
1631383360000|2021-09-11 18:02:40|3319.3|3310.6|3319.4|3310.7|3319.43|3310.73|3319.22|3310.52|20
1631383370000|2021-09-11 18:02:50|3319.39|3310.69|3319.1|3310.4|3319.42|3310.72|3319.1|3310.4|21
1631383380000|2021-09-11 18:03:00|3319.11|3310.41|3318.48|3309.78|3319.11|3310.41|3318.25|3309.55|28
1631383390000|2021-09-11 18:03:10|3318.59|3309.89|3318.47|3309.77|3318.63|3309.93|3318.44|3309.74|34
1631383400000|2021-09-11 18:03:20|3318.42|3309.72|3317.98|3309.28|3318.43|3309.73|3317.91|3309.21|30
1631383410000|2021-09-11 18:03:30|3318|3309.3|3318.27|3309.57|3318.29|3309.59|3317.87|3309.17|24
1631383420000|2021-09-11 18:03:40|3318.36|3309.66|3319.26|3310.56|3319.34|3310.64|3318.36|3309.66|32
1631383430000|2021-09-11 18:03:50|3319.24|3310.54|3319.2|3310.5|3319.26|3310.56|3319|3310.3|32
1631383440000|2021-09-11 18:04:00|3319.21|3310.51|3318.67|3309.97|3319.24|3310.54|3318.67|3309.97|32
1631383450000|2021-09-11 18:04:10|3318.81|3310.11|3319.02|3310.32|3319.05|3310.35|3317.9|3309.2|38
1631383460000|2021-09-11 18:04:20|3319.07|3310.37|3319.09|3310.39|3319.22|3310.52|3318.05|3309.35|37
1631383470000|2021-09-11 18:04:30|3319.11|3310.41|3319.74|3311.04|3319.74|3311.04|3319.11|3310.41|30
1631383480000|2021-09-11 18:04:40|3320.49|3311.79|3321.34|3312.64|3321.59|3312.89|3320.49|3311.79|30
1631383490000|2021-09-11 18:04:50|3321.38|3312.68|3321.62|3312.92|3321.63|3312.93|3321.34|3312.64|31
1631383500000|2021-09-11 18:05:00|3321.61|3312.91|3321.76|3313.06|3321.86|3313.16|3321.54|3312.84|29
1631383510000|2021-09-11 18:05:10|3321.8|3313.1|3321.09|3312.39|3321.87|3313.17|3320.96|3312.26|32
1631383520000|2021-09-11 18:05:20|3321.06|3312.36|3321.05|3312.35|3321.12|3312.42|3320.96|3312.26|21
1631383530000|2021-09-11 18:05:30|3321.12|3312.42|3321.27|3312.57|3321.3|3312.6|3321.1|3312.4|23
1631383540000|2021-09-11 18:05:40|3321.26|3312.56|3321.05|3312.35|3321.37|3312.67|3321.05|3312.35|26
1631383550000|2021-09-11 18:05:50|3321|3312.3|3321.4|3312.7|3321.43|3312.73|3321|3312.3|32
1631383560000|2021-09-11 18:06:00|3321.41|3312.71|3319.06|3310.36|3321.45|3312.75|3319.06|3310.36|27
1631383570000|2021-09-11 18:06:10|3318.97|3310.27|3318.3|3309.6|3319.11|3310.41|3318.27|3309.57|35
1631383580000|2021-09-11 18:06:20|3318.34|3309.64|3318.56|3309.86|3318.66|3309.96|3318.24|3309.54|29
1631383590000|2021-09-11 18:06:30|3318.63|3309.93|3318.38|3309.68|3319.1|3310.4|3318.38|3309.68|29
1631383600000|2021-09-11 18:06:40|3318.39|3309.69|3317.6|3308.9|3318.39|3309.69|3317.52|3308.82|31
1631383610000|2021-09-11 18:06:50|3317.61|3308.91|3316.21|3307.51|3317.63|3308.93|3316.21|3307.51|16
1631383620000|2021-09-11 18:07:00|3315.97|3307.27|3315.37|3306.67|3316.27|3307.57|3315.37|3306.67|32
1631383630000|2021-09-11 18:07:10|3315.4|3306.7|3314.44|3305.74|3315.48|3306.78|3314.43|3305.73|33
1631383640000|2021-09-11 18:07:20|3314.48|3305.78|3315.11|3306.41|3315.45|3306.75|3314.45|3305.75|30
1631383650000|2021-09-11 18:07:30|3315.14|3306.44|3315.6|3306.9|3315.6|3306.9|3315.1|3306.4|23
1631383660000|2021-09-11 18:07:40|3315.59|3306.89|3315.4|3306.7|3315.6|3306.9|3315.37|3306.67|29
1631383670000|2021-09-11 18:07:50|3315.35|3306.65|3314.75|3306.05|3315.35|3306.65|3314.68|3305.98|34
1631383680000|2021-09-11 18:08:00|3314.79|3306.09|3315.66|3306.96|3315.85|3307.15|3314.67|3305.97|31
1631383690000|2021-09-11 18:08:10|3315.67|3306.97|3315.61|3306.91|3315.68|3306.98|3315.56|3306.86|32
1631383700000|2021-09-11 18:08:20|3315.58|3306.88|3316.21|3307.51|3316.35|3307.65|3315.5|3306.8|34
1631383710000|2021-09-11 18:08:30|3316.23|3307.53|3315.96|3307.26|3316.27|3307.57|3315.8|3307.1|28
1631383720000|2021-09-11 18:08:40|3315.94|3307.24|3315.94|3307.24|3315.96|3307.26|3315.76|3307.06|30
1631383730000|2021-09-11 18:08:50|3315.93|3307.23|3315.73|3307.03|3315.93|3307.23|3315.73|3307.03|25
1631383740000|2021-09-11 18:09:00|3315.74|3307.04|3314.49|3305.79|3315.74|3307.04|3314.47|3305.77|31
1631383750000|2021-09-11 18:09:10|3314.19|3305.49|3316.05|3307.35|3316.29|3307.59|3314.18|3305.48|31
1631383760000|2021-09-11 18:09:20|3315.97|3307.27|3316.02|3307.32|3316.08|3307.38|3315.82|3307.12|33
1631383770000|2021-09-11 18:09:30|3315.95|3307.25|3316.43|3307.73|3316.66|3307.96|3315.95|3307.25|28
1631383780000|2021-09-11 18:09:40|3316.58|3307.88|3316.55|3307.85|3316.61|3307.91|3316.2|3307.5|32
1631383790000|2021-09-11 18:09:50|3316.49|3307.79|3316.2|3307.5|3316.54|3307.84|3316.08|3307.38|26
1631383800000|2021-09-11 18:10:00|3316.24|3307.54|3316.34|3307.64|3316.38|3307.68|3316.18|3307.48|33
1631383810000|2021-09-11 18:10:10|3316.3|3307.6|3316.41|3307.71|3316.41|3307.71|3316.24|3307.54|28
1631383820000|2021-09-11 18:10:20|3316.35|3307.65|3316.36|3307.66|3316.41|3307.71|3316.18|3307.48|32
1631383830000|2021-09-11 18:10:30|3316.31|3307.61|3317.82|3309.12|3317.97|3309.27|3316.31|3307.61|23
1631383840000|2021-09-11 18:10:40|3317.83|3309.13|3317.94|3309.24|3317.94|3309.24|3317.74|3309.04|20
1631383850000|2021-09-11 18:10:50|3317.92|3309.22|3317.97|3309.27|3318.03|3309.33|3317.92|3309.22|25
1631383860000|2021-09-11 18:11:00|3317.99|3309.29|3317.38|3308.68|3317.99|3309.29|3316.81|3308.11|28
1631383870000|2021-09-11 18:11:10|3317.4|3308.7|3317.32|3308.62|3317.62|3308.92|3317.19|3308.49|30
1631383880000|2021-09-11 18:11:20|3317.33|3308.63|3317.23|3308.53|3317.38|3308.68|3317.22|3308.52|28
1631383890000|2021-09-11 18:11:30|3317.27|3308.57|3316.94|3308.24|3317.27|3308.57|3316.81|3308.11|26
1631383900000|2021-09-11 18:11:40|3317.05|3308.35|3316.64|3307.94|3317.18|3308.48|3316.64|3307.94|30
1631383910000|2021-09-11 18:11:50|3316.57|3307.87|3317.26|3308.56|3317.46|3308.76|3316.57|3307.87|26
1631383920000|2021-09-11 18:12:00|3317.24|3308.54|3317.35|3308.65|3317.42|3308.72|3317.24|3308.54|30
1631383930000|2021-09-11 18:12:10|3317.34|3308.64|3317.1|3308.4|3317.4|3308.7|3316.97|3308.27|27
1631383940000|2021-09-11 18:12:20|3317.16|3308.46|3317.26|3308.56|3317.33|3308.63|3317.03|3308.33|28
1631383950000|2021-09-11 18:12:30|3317.24|3308.54|3317.35|3308.65|3317.35|3308.65|3317.21|3308.51|19
1631383960000|2021-09-11 18:12:40|3317.38|3308.68|3317.41|3308.71|3317.41|3308.71|3317.29|3308.59|14
1631383970000|2021-09-11 18:12:50|3317.39|3308.69|3317.33|3308.63|3317.42|3308.72|3317.29|3308.59|22
1631383980000|2021-09-11 18:13:00|3317.34|3308.64|3316.48|3307.78|3317.8|3309.1|3316.22|3307.52|32
1631383990000|2021-09-11 18:13:10|3316.39|3307.69|3315.6|3306.9|3316.52|3307.82|3315.55|3306.85|38
1631384000000|2021-09-11 18:13:20|3315.53|3306.83|3316.44|3307.74|3316.46|3307.76|3314.2|3305.5|37
1631384010000|2021-09-11 18:13:30|3316.43|3307.73|3316.31|3307.61|3316.43|3307.73|3316.13|3307.43|30
1631384020000|2021-09-11 18:13:40|3316.35|3307.65|3316.21|3307.51|3316.45|3307.75|3316.14|3307.44|32
1631384030000|2021-09-11 18:13:50|3316.26|3307.56|3316.32|3307.62|3316.37|3307.67|3315.78|3307.08|29
1631384040000|2021-09-11 18:14:00|3316.31|3307.61|3316.23|3307.53|3316.33|3307.63|3316.2|3307.5|26
1631384050000|2021-09-11 18:14:10|3316.24|3307.54|3316.64|3307.94|3317.04|3308.34|3316.24|3307.54|29
1631384060000|2021-09-11 18:14:20|3316.69|3307.99|3316.8|3308.1|3316.95|3308.25|3316.69|3307.99|27
1631384070000|2021-09-11 18:14:30|3316.79|3308.09|3316.29|3307.59|3317.18|3308.48|3316.22|3307.52|33
1631384080000|2021-09-11 18:14:40|3316.23|3307.53|3316.27|3307.57|3316.29|3307.59|3316.18|3307.48|28
1631384090000|2021-09-11 18:14:50|3316.29|3307.59|3318.53|3309.83|3318.53|3309.83|3316.23|3307.53|34
1631384100000|2021-09-11 18:15:00|3318.52|3309.82|3317.73|3309.03|3318.52|3309.82|3317.72|3309.02|33
1631384110000|2021-09-11 18:15:10|3317.74|3309.04|3317.7|3309|3317.78|3309.08|3317.66|3308.96|32
1631384120000|2021-09-11 18:15:20|3317.67|3308.97|3317.68|3308.98|3317.79|3309.09|3317.64|3308.94|24
1631384130000|2021-09-11 18:15:30|3317.67|3308.97|3319.73|3311.03|3319.73|3311.03|3317.66|3308.96|27
1631384140000|2021-09-11 18:15:40|3319.72|3311.02|3318.38|3309.68|3319.72|3311.02|3318.38|3309.68|33
1631384150000|2021-09-11 18:15:50|3318.4|3309.7|3318.19|3309.49|3318.4|3309.7|3317.83|3309.13|32
1631384160000|2021-09-11 18:16:00|3318.18|3309.48|3318.05|3309.35|3318.34|3309.64|3317.9|3309.2|34
1631384170000|2021-09-11 18:16:10|3317.97|3309.27|3317.29|3308.59|3317.97|3309.27|3317.14|3308.44|28
1631384180000|2021-09-11 18:16:20|3317.32|3308.62|3317.24|3308.54|3317.34|3308.64|3317.17|3308.47|29
1631384190000|2021-09-11 18:16:30|3317.23|3308.53|3316.68|3307.98|3317.3|3308.6|3316.59|3307.89|32
1631384200000|2021-09-11 18:16:40|3316.69|3307.99|3316.42|3307.72|3317.15|3308.45|3316.42|3307.72|30
1631384210000|2021-09-11 18:16:50|3316.43|3307.73|3316.36|3307.66|3316.49|3307.79|3316.33|3307.63|21
1631384220000|2021-09-11 18:17:00|3316.33|3307.63|3316.23|3307.53|3316.38|3307.68|3316.17|3307.47|26
1631384230000|2021-09-11 18:17:10|3316.4|3307.7|3317.84|3309.14|3317.84|3309.14|3316.4|3307.7|29
1631384240000|2021-09-11 18:17:20|3317.85|3309.15|3317.37|3308.67|3317.89|3309.19|3317.35|3308.65|30
1631384250000|2021-09-11 18:17:30|3317.16|3308.46|3317.41|3308.71|3317.47|3308.77|3317.16|3308.46|23
1631384260000|2021-09-11 18:17:40|3317.42|3308.72|3317.06|3308.36|3317.43|3308.73|3316.98|3308.28|29
1631384270000|2021-09-11 18:17:50|3317.05|3308.35|3316.2|3307.5|3317.07|3308.37|3316.2|3307.5|30
1631384280000|2021-09-11 18:18:00|3316.23|3307.53|3318.73|3310.03|3318.78|3310.08|3316.21|3307.51|30
1631384290000|2021-09-11 18:18:10|3318.74|3310.04|3318.63|3309.93|3318.82|3310.12|3318.57|3309.87|29
1631384300000|2021-09-11 18:18:20|3318.62|3309.92|3318.49|3309.79|3318.62|3309.92|3318.36|3309.66|25
1631384310000|2021-09-11 18:18:30|3318.46|3309.76|3318.42|3309.72|3318.5|3309.8|3318.41|3309.71|23
1631384320000|2021-09-11 18:18:40|3318.44|3309.74|3318.48|3309.78|3318.57|3309.87|3318.44|3309.74|22
1631384330000|2021-09-11 18:18:50|3318.5|3309.8|3318.57|3309.87|3318.57|3309.87|3318.48|3309.78|16
1631384340000|2021-09-11 18:19:00|3318.58|3309.88|3318.59|3309.89|3318.59|3309.89|3318.44|3309.74|25
1631384350000|2021-09-11 18:19:10|3318.52|3309.82|3317.71|3309.01|3318.52|3309.82|3317.21|3308.51|30
1631384360000|2021-09-11 18:19:20|3317.72|3309.02|3317.54|3308.84|3317.76|3309.06|3317.5|3308.8|25
1631384370000|2021-09-11 18:19:30|3317.52|3308.82|3317.41|3308.71|3317.57|3308.87|3317.32|3308.62|24
1631384380000|2021-09-11 18:19:40|3317.39|3308.69|3317.4|3308.7|3317.48|3308.78|3317.34|3308.64|21
1631384390000|2021-09-11 18:19:50|3317.47|3308.77|3317.56|3308.86|3317.59|3308.89|3317.47|3308.77|16
1631384400000|2021-09-11 18:20:00|3317.57|3308.87|3318.44|3309.74|3318.81|3310.11|3317.57|3308.87|31
1631384410000|2021-09-11 18:20:10|3318.45|3309.75|3318.5|3309.8|3318.56|3309.86|3318.41|3309.71|26
1631384420000|2021-09-11 18:20:20|3318.54|3309.84|3319.39|3310.69|3319.41|3310.71|3318.43|3309.73|36
1631384430000|2021-09-11 18:20:30|3319.4|3310.7|3319.44|3310.74|3319.44|3310.74|3319.34|3310.64|20
1631384440000|2021-09-11 18:20:40|3319.43|3310.73|3319.51|3310.81|3319.59|3310.89|3319.31|3310.61|17
1631384450000|2021-09-11 18:20:50|3319.52|3310.82|3320.79|3312.09|3320.95|3312.25|3319.52|3310.82|25
1631384460000|2021-09-11 18:21:00|3320.81|3312.11|3321.05|3312.35|3321.05|3312.35|3320.76|3312.06|28
1631384470000|2021-09-11 18:21:10|3321.04|3312.34|3321.09|3312.39|3321.1|3312.4|3320.81|3312.11|27
1631384480000|2021-09-11 18:21:20|3321.06|3312.36|3320.06|3311.36|3321.1|3312.4|3320.05|3311.35|25
1631384490000|2021-09-11 18:21:30|3320.02|3311.32|3319.3|3310.6|3320.02|3311.32|3318.99|3310.29|34
1631384500000|2021-09-11 18:21:40|3319.39|3310.69|3319.25|3310.55|3319.44|3310.74|3319.15|3310.45|36
1631384510000|2021-09-11 18:21:50|3319.4|3310.7|3319.51|3310.81|3319.71|3311.01|3319.4|3310.7|32
1631384520000|2021-09-11 18:22:00|3319.47|3310.77|3318.34|3309.64|3319.47|3310.77|3318.34|3309.64|33
1631384530000|2021-09-11 18:22:10|3318.36|3309.66|3318.24|3309.54|3318.39|3309.69|3317.97|3309.27|31
1631384540000|2021-09-11 18:22:20|3318.21|3309.51|3316.84|3308.14|3318.27|3309.57|3316.67|3307.97|35
1631384550000|2021-09-11 18:22:30|3316.82|3308.12|3316.22|3307.52|3317|3308.3|3316.22|3307.52|33
1631384560000|2021-09-11 18:22:40|3316.19|3307.49|3316.14|3307.44|3316.42|3307.72|3316.05|3307.35|29
1631384570000|2021-09-11 18:22:50|3316.17|3307.47|3315.19|3306.49|3316.29|3307.59|3315.19|3306.49|13
1631384580000|2021-09-11 18:23:00|3315.23|3306.53|3315.2|3306.5|3315.26|3306.56|3315.19|3306.49|21
1631384590000|2021-09-11 18:23:10|3315.19|3306.49|3313.85|3305.15|3315.21|3306.51|3313.71|3305.01|33
1631384600000|2021-09-11 18:23:20|3313.77|3305.07|3313.42|3304.72|3313.77|3305.07|3312.44|3303.74|34
1631384610000|2021-09-11 18:23:30|3313.55|3304.85|3312.23|3303.53|3313.55|3304.85|3311.6|3302.9|31
1631384620000|2021-09-11 18:23:40|3312.24|3303.54|3312.63|3303.93|3313.23|3304.53|3312.23|3303.53|37
1631384630000|2021-09-11 18:23:50|3312.67|3303.97|3312.48|3303.78|3312.81|3304.11|3312.42|3303.72|32
1631384640000|2021-09-11 18:24:00|3312.52|3303.82|3312.61|3303.91|3312.74|3304.04|3312.45|3303.75|31
1631384650000|2021-09-11 18:24:10|3312.65|3303.95|3313.6|3304.9|3313.63|3304.93|3312.65|3303.95|30
1631384660000|2021-09-11 18:24:20|3313.61|3304.91|3314.61|3305.91|3314.8|3306.1|3313.61|3304.91|29
1631384670000|2021-09-11 18:24:30|3314.59|3305.89|3315.98|3307.28|3316.27|3307.57|3314.59|3305.89|30
1631384680000|2021-09-11 18:24:40|3316.02|3307.32|3316.18|3307.48|3316.38|3307.68|3316.02|3307.32|28
1631384690000|2021-09-11 18:24:50|3316.17|3307.47|3316.56|3307.86|3316.56|3307.86|3316.1|3307.4|22
1631384700000|2021-09-11 18:25:00|3316.79|3308.09|3317.97|3309.27|3318.03|3309.33|3316.79|3308.09|36
1631384710000|2021-09-11 18:25:10|3317.79|3309.09|3316.5|3307.8|3317.83|3309.13|3316.5|3307.8|27
1631384720000|2021-09-11 18:25:20|3316.49|3307.79|3316.34|3307.64|3316.52|3307.82|3315.25|3306.55|29
1631384730000|2021-09-11 18:25:30|3316.3|3307.6|3316.29|3307.59|3316.46|3307.76|3316.18|3307.48|31
1631384740000|2021-09-11 18:25:40|3316.32|3307.62|3316.28|3307.58|3316.34|3307.64|3316.26|3307.56|20
1631384750000|2021-09-11 18:25:50|3316.27|3307.57|3315.41|3306.71|3316.27|3307.57|3315.33|3306.63|27
1631384760000|2021-09-11 18:26:00|3315.42|3306.72|3316.25|3307.55|3316.33|3307.63|3315.35|3306.65|29
1631384770000|2021-09-11 18:26:10|3316.22|3307.52|3316.44|3307.74|3316.44|3307.74|3315.88|3307.18|35
1631384780000|2021-09-11 18:26:20|3316.46|3307.76|3317.15|3308.45|3317.27|3308.57|3316.33|3307.63|34
1631384790000|2021-09-11 18:26:30|3317.02|3308.32|3316.89|3308.19|3317.09|3308.39|3316.78|3308.08|29
1631384800000|2021-09-11 18:26:40|3316.88|3308.18|3317.63|3308.93|3317.65|3308.95|3316.77|3308.07|28
1631384810000|2021-09-11 18:26:50|3317.57|3308.87|3317.72|3309.02|3317.77|3309.07|3317.57|3308.87|27
1631384820000|2021-09-11 18:27:00|3317.73|3309.03|3317.68|3308.98|3317.73|3309.03|3317.57|3308.87|34
1631384830000|2021-09-11 18:27:10|3317.69|3308.99|3317.9|3309.2|3317.9|3309.2|3317.55|3308.85|21
1631384840000|2021-09-11 18:27:20|3317.86|3309.16|3317.35|3308.65|3317.87|3309.17|3317.32|3308.62|31
1631384850000|2021-09-11 18:27:30|3317.4|3308.7|3317.52|3308.82|3317.55|3308.85|3317.32|3308.62|24
1631384860000|2021-09-11 18:27:40|3317.51|3308.81|3315.89|3307.19|3317.54|3308.84|3315.83|3307.13|25
1631384870000|2021-09-11 18:27:50|3315.83|3307.13|3316.6|3307.9|3316.6|3307.9|3314.38|3305.68|27
1631384880000|2021-09-11 18:28:00|3316.53|3307.83|3318.91|3310.21|3318.92|3310.22|3316.53|3307.83|34
1631384890000|2021-09-11 18:28:10|3319.08|3310.38|3318.42|3309.72|3319.08|3310.38|3318.32|3309.62|36
1631384900000|2021-09-11 18:28:20|3318.47|3309.77|3318.21|3309.51|3318.47|3309.77|3318.21|3309.51|30
1631384910000|2021-09-11 18:28:30|3318.22|3309.52|3317.44|3308.74|3318.36|3309.66|3317.44|3308.74|34
1631384920000|2021-09-11 18:28:40|3317.38|3308.68|3317.08|3308.38|3317.79|3309.09|3316.98|3308.28|33
1631384930000|2021-09-11 18:28:50|3317.07|3308.37|3316.97|3308.27|3317.19|3308.49|3316.85|3308.15|23
1631384940000|2021-09-11 18:29:00|3316.98|3308.28|3316.97|3308.27|3317.07|3308.37|3316.95|3308.25|19
1631384950000|2021-09-11 18:29:10|3316.98|3308.28|3317.88|3309.18|3317.93|3309.23|3316.98|3308.28|22
1631384960000|2021-09-11 18:29:20|3317.95|3309.25|3318.27|3309.57|3318.28|3309.58|3317.82|3309.12|27
1631384970000|2021-09-11 18:29:30|3318.28|3309.58|3318.28|3309.58|3318.45|3309.75|3318.1|3309.4|27
1631384980000|2021-09-11 18:29:40|3318.32|3309.62|3318.36|3309.66|3318.56|3309.86|3318.28|3309.58|21
1631384990000|2021-09-11 18:29:50|3318.35|3309.65|3318.29|3309.59|3318.36|3309.66|3318.18|3309.48|22
1631385000000|2021-09-11 18:30:00|3318.28|3309.58|3318.3|3309.6|3318.4|3309.7|3318.26|3309.56|19
1631385010000|2021-09-11 18:30:10|3318.29|3309.59|3316.09|3307.39|3318.3|3309.6|3316.09|3307.39|30
1631385020000|2021-09-11 18:30:20|3316.11|3307.41|3317.75|3309.05|3317.86|3309.16|3316.11|3307.41|31
1631385030000|2021-09-11 18:30:30|3317.74|3309.04|3317.37|3308.67|3317.74|3309.04|3317.35|3308.65|30
1631385040000|2021-09-11 18:30:40|3317.39|3308.69|3317.4|3308.7|3317.42|3308.72|3317.33|3308.63|17
1631385050000|2021-09-11 18:30:50|3317.39|3308.69|3317.29|3308.59|3317.49|3308.79|3317.2|3308.5|30
1631385060000|2021-09-11 18:31:00|3317.28|3308.58|3317.61|3308.91|3317.61|3308.91|3316.51|3307.81|24
1631385070000|2021-09-11 18:31:10|3317.62|3308.92|3317.7|3309|3317.91|3309.21|3317.44|3308.74|22
1631385080000|2021-09-11 18:31:20|3317.72|3309.02|3317.85|3309.15|3317.85|3309.15|3317.59|3308.89|25
1631385090000|2021-09-11 18:31:30|3317.84|3309.14|3317.83|3309.13|3317.88|3309.18|3317.75|3309.05|14
1631385100000|2021-09-11 18:31:40|3317.85|3309.15|3317.08|3308.38|3317.85|3309.15|3317.01|3308.31|15
1631385110000|2021-09-11 18:31:50|3317.11|3308.41|3317.02|3308.32|3317.11|3308.41|3316.95|3308.25|28
1631385120000|2021-09-11 18:32:00|3317.01|3308.31|3316.56|3307.86|3317.03|3308.33|3316.48|3307.78|26
1631385130000|2021-09-11 18:32:10|3316.55|3307.85|3316.42|3307.72|3316.57|3307.87|3316.4|3307.7|25
1631385140000|2021-09-11 18:32:20|3316.44|3307.74|3315.31|3306.61|3316.44|3307.74|3315.31|3306.61|29
1631385150000|2021-09-11 18:32:30|3315.36|3306.66|3314.23|3305.53|3315.37|3306.67|3314.18|3305.48|26
1631385160000|2021-09-11 18:32:40|3314.24|3305.54|3313.87|3305.17|3314.24|3305.54|3313.87|3305.17|21
1631385170000|2021-09-11 18:32:50|3313.89|3305.19|3311.47|3302.77|3313.91|3305.21|3311.47|3302.77|28
1631385180000|2021-09-11 18:33:00|3311.46|3302.76|3313.16|3304.46|3313.53|3304.83|3311.46|3302.76|38
1631385190000|2021-09-11 18:33:10|3313.17|3304.47|3313.57|3304.87|3313.61|3304.91|3313.17|3304.47|37
1631385200000|2021-09-11 18:33:20|3313.53|3304.83|3313.94|3305.24|3314.49|3305.79|3313.53|3304.83|35
1631385210000|2021-09-11 18:33:30|3313.99|3305.29|3314.96|3306.26|3314.99|3306.29|3313.94|3305.24|34
1631385220000|2021-09-11 18:33:40|3315.12|3306.42|3315.84|3307.14|3316.43|3307.73|3315.12|3306.42|37
1631385230000|2021-09-11 18:33:50|3315.85|3307.15|3315.83|3307.13|3315.93|3307.23|3315.77|3307.07|31
1631385240000|2021-09-11 18:34:00|3315.8|3307.1|3316.1|3307.4|3316.12|3307.42|3315.78|3307.08|30
1631385250000|2021-09-11 18:34:10|3316.08|3307.38|3315.84|3307.14|3316.11|3307.41|3315.67|3306.97|21
1631385260000|2021-09-11 18:34:20|3315.89|3307.19|3315.89|3307.19|3316.02|3307.32|3315.81|3307.11|22
1631385270000|2021-09-11 18:34:30|3315.87|3307.17|3316.09|3307.39|3316.09|3307.39|3315.79|3307.09|24
1631385280000|2021-09-11 18:34:40|3316.07|3307.37|3316.77|3308.07|3316.83|3308.13|3316.07|3307.37|28
1631385290000|2021-09-11 18:34:50|3316.81|3308.11|3315.4|3306.7|3316.81|3308.11|3315.17|3306.47|28
1631385300000|2021-09-11 18:35:00|3315.42|3306.72|3313.78|3305.08|3315.42|3306.72|3313.75|3305.05|36
1631385310000|2021-09-11 18:35:10|3313.84|3305.14|3313.31|3304.61|3313.87|3305.17|3313.26|3304.56|26
1631385320000|2021-09-11 18:35:20|3313.33|3304.63|3313.71|3305.01|3313.83|3305.13|3313.33|3304.63|31
1631385330000|2021-09-11 18:35:30|3313.77|3305.07|3313.82|3305.12|3313.82|3305.12|3313.67|3304.97|24
1631385340000|2021-09-11 18:35:40|3313.78|3305.08|3313.77|3305.07|3313.82|3305.12|3313.72|3305.02|14
1631385350000|2021-09-11 18:35:50|3313.71|3305.01|3313.53|3304.83|3313.71|3305.01|3313.5|3304.8|18
1631385360000|2021-09-11 18:36:00|3313.45|3304.75|3314.53|3305.83|3314.6|3305.9|3313.3|3304.6|36
1631385370000|2021-09-11 18:36:10|3314.52|3305.82|3313.37|3304.67|3314.64|3305.94|3313.09|3304.39|31
1631385380000|2021-09-11 18:36:20|3313.36|3304.66|3313.24|3304.54|3313.48|3304.78|3313.12|3304.42|33
1631385390000|2021-09-11 18:36:30|3313.21|3304.51|3313.06|3304.36|3313.24|3304.54|3313.03|3304.33|23
1631385400000|2021-09-11 18:36:40|3313.04|3304.34|3313|3304.3|3313.07|3304.37|3312.99|3304.29|19
1631385410000|2021-09-11 18:36:50|3312.97|3304.27|3312.93|3304.23|3313.02|3304.32|3312.93|3304.23|6
1631385420000|2021-09-11 18:37:00|3312.96|3304.26|3313.64|3304.94|3313.66|3304.96|3312.65|3303.95|17
1631385430000|2021-09-11 18:37:10|3313.66|3304.96|3313.06|3304.36|3313.67|3304.97|3313.01|3304.31|26
1631385440000|2021-09-11 18:37:20|3313.04|3304.34|3311.96|3303.26|3313.19|3304.49|3311.96|3303.26|30
1631385450000|2021-09-11 18:37:30|3311.94|3303.24|3312.11|3303.41|3312.28|3303.58|3311.89|3303.19|30
1631385460000|2021-09-11 18:37:40|3312.13|3303.43|3311.83|3303.13|3312.57|3303.87|3311.82|3303.12|34
1631385470000|2021-09-11 18:37:50|3311.82|3303.12|3311.82|3303.12|3311.92|3303.22|3311.79|3303.09|27
1631385480000|2021-09-11 18:38:00|3311.81|3303.11|3312.26|3303.56|3312.26|3303.56|3311.81|3303.11|37
1631385490000|2021-09-11 18:38:10|3312.24|3303.54|3313.21|3304.51|3313.28|3304.58|3312.14|3303.44|35
1631385500000|2021-09-11 18:38:20|3313.25|3304.55|3313.27|3304.57|3313.36|3304.66|3313.23|3304.53|16
1631385510000|2021-09-11 18:38:30|3313.3|3304.6|3314.11|3305.41|3314.17|3305.47|3313.27|3304.57|12
1631385520000|2021-09-11 18:38:40|3314.18|3305.48|3314.61|3305.91|3314.83|3306.13|3314.18|3305.48|27
1631385530000|2021-09-11 18:38:50|3314.65|3305.95|3314.38|3305.68|3314.65|3305.95|3314.26|3305.56|29
1631385540000|2021-09-11 18:39:00|3314.39|3305.69|3315.19|3306.49|3315.33|3306.63|3314.39|3305.69|34
1631385550000|2021-09-11 18:39:10|3315.25|3306.55|3315.09|3306.39|3315.27|3306.57|3315.02|3306.32|29
1631385560000|2021-09-11 18:39:20|3315.06|3306.36|3315.25|3306.55|3315.48|3306.78|3315.06|3306.36|32
1631385570000|2021-09-11 18:39:30|3315.29|3306.59|3315.33|3306.63|3315.4|3306.7|3315.29|3306.59|27
1631385580000|2021-09-11 18:39:40|3315.31|3306.61|3315.27|3306.57|3315.39|3306.69|3315.18|3306.48|26
1631385590000|2021-09-11 18:39:50|3315.26|3306.56|3316.33|3307.63|3316.52|3307.82|3315.26|3306.56|26
1631385600000|2021-09-11 18:40:00|3316.16|3307.46|3315.31|3306.61|3316.16|3307.46|3315.31|3306.61|33
1631385610000|2021-09-11 18:40:10|3315.27|3306.57|3314.63|3305.93|3315.27|3306.57|3314.55|3305.85|25
1631385620000|2021-09-11 18:40:20|3314.65|3305.95|3314.69|3305.99|3314.69|3305.99|3314.57|3305.87|17
1631385630000|2021-09-11 18:40:30|3314.71|3306.01|3312.43|3303.73|3314.72|3306.02|3312.36|3303.66|36
1631385640000|2021-09-11 18:40:40|3312.42|3303.72|3312.57|3303.87|3312.89|3304.19|3312.37|3303.67|31
1631385650000|2021-09-11 18:40:50|3312.56|3303.86|3312.74|3304.04|3312.96|3304.26|3312.56|3303.86|23
1631385660000|2021-09-11 18:41:00|3312.75|3304.05|3313.47|3304.77|3313.73|3305.03|3312.7|3304|30
1631385670000|2021-09-11 18:41:10|3313.46|3304.76|3313.12|3304.42|3313.5|3304.8|3313.03|3304.33|34
1631385680000|2021-09-11 18:41:20|3313.18|3304.48|3312.44|3303.74|3313.19|3304.49|3312.4|3303.7|14
1631385690000|2021-09-11 18:41:30|3312.43|3303.73|3312.16|3303.46|3312.44|3303.74|3311.99|3303.29|19
1631385700000|2021-09-11 18:41:40|3312.15|3303.45|3312.03|3303.33|3312.19|3303.49|3312.03|3303.33|20
1631385710000|2021-09-11 18:41:50|3311.77|3303.07|3311.83|3303.13|3311.83|3303.13|3311.73|3303.03|10
1631385720000|2021-09-11 18:42:00|3311.84|3303.14|3311.83|3303.13|3311.89|3303.19|3311.82|3303.12|14
1631385730000|2021-09-11 18:42:10|3311.76|3303.06|3311.54|3302.84|3311.76|3303.06|3311.54|3302.84|18
1631385740000|2021-09-11 18:42:20|3311.51|3302.81|3309.57|3300.87|3311.51|3302.81|3309.54|3300.84|23
1631385750000|2021-09-11 18:42:30|3309.45|3300.75|3309.56|3300.86|3309.58|3300.88|3308.63|3299.93|33
1631385760000|2021-09-11 18:42:40|3309.58|3300.88|3309.93|3301.23|3309.97|3301.27|3309.47|3300.77|33
1631385770000|2021-09-11 18:42:50|3309.91|3301.21|3309.85|3301.15|3309.92|3301.22|3309.78|3301.08|16
1631385780000|2021-09-11 18:43:00|3309.84|3301.14|3309.78|3301.08|3309.92|3301.22|3309.75|3301.05|14
1631385790000|2021-09-11 18:43:10|3309.82|3301.12|3307.93|3299.23|3309.82|3301.12|3307.92|3299.22|23
1631385800000|2021-09-11 18:43:20|3307.97|3299.27|3307.52|3298.82|3308.1|3299.4|3307.13|3298.43|34
1631385810000|2021-09-11 18:43:30|3307.29|3298.59|3308.42|3299.72|3308.42|3299.72|3307.26|3298.56|33
1631385820000|2021-09-11 18:43:40|3308.77|3300.07|3308.67|3299.97|3308.87|3300.17|3308.41|3299.71|33
1631385830000|2021-09-11 18:43:50|3308.63|3299.93|3309.39|3300.69|3309.44|3300.74|3308.61|3299.91|25
1631385840000|2021-09-11 18:44:00|3309.38|3300.68|3308.69|3299.99|3309.51|3300.81|3308.61|3299.91|35
1631385850000|2021-09-11 18:44:10|3308.67|3299.97|3308.63|3299.93|3308.77|3300.07|3308.51|3299.81|33
1631385860000|2021-09-11 18:44:20|3308.56|3299.86|3308.91|3300.21|3309.21|3300.51|3308.46|3299.76|27
1631385870000|2021-09-11 18:44:30|3308.87|3300.17|3309.24|3300.54|3309.32|3300.62|3308.59|3299.89|32
1631385880000|2021-09-11 18:44:40|3309.23|3300.53|3309.44|3300.74|3309.48|3300.78|3309.16|3300.46|33
1631385890000|2021-09-11 18:44:50|3309.46|3300.76|3310.5|3301.8|3310.5|3301.8|3309.38|3300.68|32
1631385900000|2021-09-11 18:45:00|3310.73|3302.03|3309.57|3300.87|3310.73|3302.03|3309.5|3300.8|35
1631385910000|2021-09-11 18:45:10|3309.44|3300.74|3307.74|3299.04|3309.44|3300.74|3307.74|3299.04|24
1631385920000|2021-09-11 18:45:20|3307.72|3299.02|3307.96|3299.26|3307.96|3299.26|3307.28|3298.58|33
1631385930000|2021-09-11 18:45:30|3307.95|3299.25|3308.11|3299.41|3308.23|3299.53|3307.95|3299.25|29
1631385940000|2021-09-11 18:45:40|3307.93|3299.23|3307.48|3298.78|3307.93|3299.23|3307.41|3298.71|36
1631385950000|2021-09-11 18:45:50|3307.27|3298.57|3306.23|3297.53|3307.27|3298.57|3306.15|3297.45|29
1631385960000|2021-09-11 18:46:00|3306.26|3297.56|3307.09|3298.39|3307.16|3298.46|3306.21|3297.51|33
1631385970000|2021-09-11 18:46:10|3307.11|3298.41|3307.4|3298.7|3307.68|3298.98|3307.08|3298.38|33
1631385980000|2021-09-11 18:46:20|3307.42|3298.72|3307.45|3298.75|3307.51|3298.81|3307.39|3298.69|31
1631385990000|2021-09-11 18:46:30|3307.44|3298.74|3307.88|3299.18|3307.91|3299.21|3307.44|3298.74|20
1631386000000|2021-09-11 18:46:40|3307.85|3299.15|3308|3299.3|3308.02|3299.32|3307.84|3299.14|26
1631386010000|2021-09-11 18:46:50|3308.02|3299.32|3307.93|3299.23|3308.02|3299.32|3307.84|3299.14|22
1631386020000|2021-09-11 18:47:00|3307.9|3299.2|3307.96|3299.26|3308.02|3299.32|3307.9|3299.2|28
1631386030000|2021-09-11 18:47:10|3307.94|3299.24|3307.97|3299.27|3308.04|3299.34|3307.93|3299.23|33
1631386040000|2021-09-11 18:47:20|3307.96|3299.26|3307.08|3298.38|3308.09|3299.39|3307.08|3298.38|25
1631386050000|2021-09-11 18:47:30|3307.11|3298.41|3307.33|3298.63|3307.39|3298.69|3307.11|3298.41|21
1631386060000|2021-09-11 18:47:40|3307.13|3298.43|3306.29|3297.59|3307.16|3298.46|3306.17|3297.47|39
1631386070000|2021-09-11 18:47:50|3306.3|3297.6|3306.2|3297.5|3306.31|3297.61|3304.98|3296.28|31
1631386080000|2021-09-11 18:48:00|3306.24|3297.54|3306.65|3297.95|3306.74|3298.04|3306.13|3297.43|31
1631386090000|2021-09-11 18:48:10|3306.69|3297.99|3308.3|3299.6|3308.31|3299.61|3306.69|3297.99|33
1631386100000|2021-09-11 18:48:20|3308.32|3299.62|3308.41|3299.71|3308.48|3299.78|3308.31|3299.61|30
1631386110000|2021-09-11 18:48:30|3308.43|3299.73|3308.51|3299.81|3308.54|3299.84|3308.38|3299.68|27
1631386120000|2021-09-11 18:48:40|3308.46|3299.76|3308|3299.3|3308.59|3299.89|3308|3299.3|17
1631386130000|2021-09-11 18:48:50|3308.16|3299.46|3308.65|3299.95|3308.69|3299.99|3307.98|3299.28|26
1631386140000|2021-09-11 18:49:00|3308.66|3299.96|3308.41|3299.71|3308.74|3300.04|3308.41|3299.71|13
1631386150000|2021-09-11 18:49:10|3308.55|3299.85|3308.54|3299.84|3308.66|3299.96|3308.49|3299.79|23
1631386160000|2021-09-11 18:49:20|3308.55|3299.85|3307.77|3299.07|3308.55|3299.85|3307.77|3299.07|27
1631386170000|2021-09-11 18:49:30|3307.78|3299.08|3308.1|3299.4|3308.27|3299.57|3307.78|3299.08|21
1631386180000|2021-09-11 18:49:40|3308.04|3299.34|3308.49|3299.79|3308.62|3299.92|3308.02|3299.32|32
1631386190000|2021-09-11 18:49:50|3308.51|3299.81|3308.74|3300.04|3308.74|3300.04|3308.39|3299.69|22
1631386200000|2021-09-11 18:50:00|3308.73|3300.03|3308.81|3300.11|3308.83|3300.13|3308.64|3299.94|24
1631386210000|2021-09-11 18:50:10|3308.79|3300.09|3308.29|3299.59|3308.82|3300.12|3308.29|3299.59|15
1631386220000|2021-09-11 18:50:20|3308.3|3299.6|3307.06|3298.36|3308.33|3299.63|3307.04|3298.34|24
1631386230000|2021-09-11 18:50:30|3307.08|3298.38|3307.17|3298.47|3307.27|3298.57|3307.05|3298.35|20
1631386240000|2021-09-11 18:50:40|3307.2|3298.5|3307.13|3298.43|3307.22|3298.52|3307.09|3298.39|27
1631386250000|2021-09-11 18:50:50|3307.14|3298.44|3308.22|3299.52|3308.27|3299.57|3307.11|3298.41|31
1631386260000|2021-09-11 18:51:00|3308.08|3299.38|3308.29|3299.59|3308.29|3299.59|3307.99|3299.29|24
1631386270000|2021-09-11 18:51:10|3308.27|3299.57|3309.97|3301.27|3310.35|3301.65|3308.27|3299.57|26
1631386280000|2021-09-11 18:51:20|3310.02|3301.32|3311.03|3302.33|3311.04|3302.34|3309.54|3300.84|26
1631386290000|2021-09-11 18:51:30|3311.02|3302.32|3310.89|3302.19|3311.02|3302.32|3310.82|3302.12|16
1631386300000|2021-09-11 18:51:40|3310.92|3302.22|3311.83|3303.13|3311.87|3303.17|3310.88|3302.18|20
1631386310000|2021-09-11 18:51:50|3311.78|3303.08|3311.67|3302.97|3311.87|3303.17|3311.67|3302.97|18
1631386320000|2021-09-11 18:52:00|3311.69|3302.99|3311.19|3302.49|3311.71|3303.01|3311.16|3302.46|28
1631386330000|2021-09-11 18:52:10|3311.2|3302.5|3311.19|3302.49|3311.23|3302.53|3311.17|3302.47|17
1631386340000|2021-09-11 18:52:20|3311.2|3302.5|3310.22|3301.52|3311.2|3302.5|3309.99|3301.29|21
1631386350000|2021-09-11 18:52:30|3310.01|3301.31|3310.06|3301.36|3310.11|3301.41|3310.01|3301.31|29
1631386360000|2021-09-11 18:52:40|3310.05|3301.35|3310.84|3302.14|3311.09|3302.39|3310.05|3301.35|35
1631386370000|2021-09-11 18:52:50|3310.72|3302.02|3309.75|3301.05|3310.72|3302.02|3309.35|3300.65|31
1631386380000|2021-09-11 18:53:00|3309.73|3301.03|3309.6|3300.9|3309.73|3301.03|3309.51|3300.81|35
1631386390000|2021-09-11 18:53:10|3309.59|3300.89|3310.03|3301.33|3310.08|3301.38|3309.58|3300.88|33
1631386400000|2021-09-11 18:53:20|3309.94|3301.24|3311.52|3302.82|3311.52|3302.82|3309.94|3301.24|37
1631386410000|2021-09-11 18:53:30|3311.51|3302.81|3313|3304.3|3313|3304.3|3311.51|3302.81|27
1631386420000|2021-09-11 18:53:40|3313.02|3304.32|3313.11|3304.41|3313.19|3304.49|3313.02|3304.32|21
1631386430000|2021-09-11 18:53:50|3313.12|3304.42|3313.12|3304.42|3313.13|3304.43|3313.05|3304.35|8
1631386440000|2021-09-11 18:54:00|3313.14|3304.44|3313.42|3304.72|3313.42|3304.72|3313.14|3304.44|13
1631386450000|2021-09-11 18:54:10|3313.41|3304.71|3313.58|3304.88|3313.58|3304.88|3313.41|3304.71|9
1631386460000|2021-09-11 18:54:20|3313.56|3304.86|3313.9|3305.2|3313.98|3305.28|3313.53|3304.83|23
1631386470000|2021-09-11 18:54:30|3313.92|3305.22|3314.09|3305.39|3314.12|3305.42|3313.92|3305.22|5
1631386480000|2021-09-11 18:54:40|3314.13|3305.43|3313.09|3304.39|3314.13|3305.43|3313.09|3304.39|5
1631386490000|2021-09-11 18:54:50|3312.92|3304.22|3312.74|3304.04|3312.92|3304.22|3312.42|3303.72|30
1631386500000|2021-09-11 18:55:00|3312.81|3304.11|3312.77|3304.07|3312.86|3304.16|3312.74|3304.04|28
1631386510000|2021-09-11 18:55:10|3312.75|3304.05|3312.56|3303.86|3312.76|3304.06|3312.53|3303.83|17
1631386520000|2021-09-11 18:55:20|3312.54|3303.84|3312.31|3303.61|3312.66|3303.96|3312.31|3303.61|15
1631386530000|2021-09-11 18:55:30|3312.34|3303.64|3313.61|3304.91|3313.74|3305.04|3312.31|3303.61|25
1631386540000|2021-09-11 18:55:40|3313.63|3304.93|3313.69|3304.99|3313.71|3305.01|3313.55|3304.85|20
1631386550000|2021-09-11 18:55:50|3313.7|3305|3313.76|3305.06|3313.76|3305.06|3313.67|3304.97|11
1631386560000|2021-09-11 18:56:00|3313.74|3305.04|3315.06|3306.36|3315.06|3306.36|3313.63|3304.93|26
1631386570000|2021-09-11 18:56:10|3315.04|3306.34|3315.01|3306.31|3315.08|3306.38|3314.97|3306.27|26
1631386580000|2021-09-11 18:56:20|3315.08|3306.38|3315.12|3306.42|3315.15|3306.45|3315.08|3306.38|26
1631386590000|2021-09-11 18:56:30|3315.15|3306.45|3315.19|3306.49|3315.25|3306.55|3315.13|3306.43|25
1631386600000|2021-09-11 18:56:40|3315.16|3306.46|3314.5|3305.8|3315.19|3306.49|3314.5|3305.8|26
1631386610000|2021-09-11 18:56:50|3314.47|3305.77|3315|3306.3|3315|3306.3|3314.42|3305.72|26
1631386620000|2021-09-11 18:57:00|3315.01|3306.31|3315.25|3306.55|3315.42|3306.72|3315|3306.3|27
1631386630000|2021-09-11 18:57:10|3315.23|3306.53|3316.23|3307.53|3316.51|3307.81|3315.23|3306.53|27
1631386640000|2021-09-11 18:57:20|3316.22|3307.52|3316.51|3307.81|3316.56|3307.86|3316.19|3307.49|22
1631386650000|2021-09-11 18:57:30|3316.76|3308.06|3316.42|3307.72|3316.79|3308.09|3316.01|3307.31|19
1631386660000|2021-09-11 18:57:40|3316.41|3307.71|3317.93|3309.23|3318.04|3309.34|3316.34|3307.64|33
1631386670000|2021-09-11 18:57:50|3317.94|3309.24|3317.86|3309.16|3318.07|3309.37|3317.71|3309.01|26
1631386680000|2021-09-11 18:58:00|3317.87|3309.17|3317.96|3309.26|3318.02|3309.32|3317.6|3308.9|26
1631386690000|2021-09-11 18:58:10|3317.98|3309.28|3316.55|3307.85|3318.03|3309.33|3316.47|3307.77|32
1631386700000|2021-09-11 18:58:20|3316.57|3307.87|3317.73|3309.03|3317.83|3309.13|3316.57|3307.87|35
1631386710000|2021-09-11 18:58:30|3317.7|3309|3318.08|3309.38|3318.08|3309.38|3317.52|3308.82|30
1631386720000|2021-09-11 18:58:40|3318.09|3309.39|3318.34|3309.64|3318.36|3309.66|3318.09|3309.39|28
1631386730000|2021-09-11 18:58:50|3318.33|3309.63|3319.25|3310.55|3319.25|3310.55|3318.29|3309.59|27
1631386740000|2021-09-11 18:59:00|3319.29|3310.59|3319.38|3310.68|3319.38|3310.68|3319.28|3310.58|17
1631386750000|2021-09-11 18:59:10|3319.4|3310.7|3319.6|3310.9|3319.6|3310.9|3319.4|3310.7|22
1631386760000|2021-09-11 18:59:20|3319.57|3310.87|3319.29|3310.59|3319.87|3311.17|3319.29|3310.59|21
1631386770000|2021-09-11 18:59:30|3319.19|3310.49|3319.66|3310.96|3319.66|3310.96|3318.97|3310.27|23
1631386780000|2021-09-11 18:59:40|3319.65|3310.95|3319.29|3310.59|3319.68|3310.98|3318.95|3310.25|30
1631386790000|2021-09-11 18:59:50|3319.3|3310.6|3319.64|3310.94|3319.66|3310.96|3319.29|3310.59|25
1631386800000|2021-09-11 19:00:00|3319.66|3310.96|3319.65|3310.95|3319.74|3311.04|3319.61|3310.91|31
1631386810000|2021-09-11 19:00:10|3319.66|3310.96|3319.78|3311.08|3319.85|3311.15|3319.63|3310.93|31
1631386820000|2021-09-11 19:00:20|3319.81|3311.11|3321.23|3312.53|3321.23|3312.53|3319.77|3311.07|26
1631386830000|2021-09-11 19:00:30|3321.24|3312.54|3320.55|3311.85|3321.65|3312.95|3320.52|3311.82|34
1631386840000|2021-09-11 19:00:40|3320.54|3311.84|3320.68|3311.98|3320.77|3312.07|3320.54|3311.84|22
1631386850000|2021-09-11 19:00:50|3320.73|3312.03|3320.09|3311.39|3320.99|3312.29|3319.7|3311|32
1631386860000|2021-09-11 19:01:00|3320.05|3311.35|3320.15|3311.45|3320.24|3311.54|3319.96|3311.26|36
1631386870000|2021-09-11 19:01:10|3320.18|3311.48|3320.37|3311.67|3320.37|3311.67|3320.04|3311.34|38
1631386880000|2021-09-11 19:01:20|3320.38|3311.68|3320.32|3311.62|3320.5|3311.8|3320.21|3311.51|25
1631386890000|2021-09-11 19:01:30|3320.39|3311.69|3320.41|3311.71|3320.5|3311.8|3319.29|3310.59|36
1631386900000|2021-09-11 19:01:40|3320.42|3311.72|3320.47|3311.77|3320.47|3311.77|3320.4|3311.7|26
1631386910000|2021-09-11 19:01:50|3320.45|3311.75|3320.41|3311.71|3320.48|3311.78|3320.4|3311.7|29
1631386920000|2021-09-11 19:02:00|3320.39|3311.69|3321.31|3312.61|3321.32|3312.62|3320.31|3311.61|37
1631386930000|2021-09-11 19:02:10|3321.33|3312.63|3321.44|3312.74|3321.44|3312.74|3321.33|3312.63|17
1631386940000|2021-09-11 19:02:20|3321.42|3312.72|3320.81|3312.11|3321.42|3312.72|3320.71|3312.01|25
1631386950000|2021-09-11 19:02:30|3320.77|3312.07|3320.84|3312.14|3320.97|3312.27|3320.62|3311.92|32
1631386960000|2021-09-11 19:02:40|3320.71|3312.01|3320.54|3311.84|3320.71|3312.01|3320.24|3311.54|30
1631386970000|2021-09-11 19:02:50|3320.6|3311.9|3321.77|3313.07|3321.77|3313.07|3320.6|3311.9|26
1631386980000|2021-09-11 19:03:00|3321.87|3313.17|3322.1|3313.4|3322.17|3313.47|3321.77|3313.07|30
1631386990000|2021-09-11 19:03:10|3322.05|3313.35|3322.09|3313.39|3322.11|3313.41|3322.02|3313.32|17
1631387000000|2021-09-11 19:03:20|3322.08|3313.38|3322.74|3314.04|3322.77|3314.07|3321.52|3312.82|23
1631387010000|2021-09-11 19:03:30|3322.65|3313.95|3322.77|3314.07|3322.77|3314.07|3322.63|3313.93|23
1631387020000|2021-09-11 19:03:40|3322.72|3314.02|3322.78|3314.08|3322.79|3314.09|3322.7|3314|11
1631387030000|2021-09-11 19:03:50|3322.76|3314.06|3323.52|3314.82|3323.98|3315.28|3322.76|3314.06|26
1631387040000|2021-09-11 19:04:00|3323.53|3314.83|3323.84|3315.14|3323.84|3315.14|3323.5|3314.8|27
1631387050000|2021-09-11 19:04:10|3323.83|3315.13|3324.04|3315.34|3324.04|3315.34|3323.81|3315.11|27
1631387060000|2021-09-11 19:04:20|3324.06|3315.36|3323.94|3315.24|3324.06|3315.36|3323.91|3315.21|22
1631387070000|2021-09-11 19:04:30|3323.89|3315.19|3323.77|3315.07|3323.9|3315.2|3323.77|3315.07|23
1631387080000|2021-09-11 19:04:40|3323.89|3315.19|3324.05|3315.35|3324.05|3315.35|3323.89|3315.19|6
1631387090000|2021-09-11 19:04:50|3324|3315.3|3324|3315.3|3324.05|3315.35|3323.98|3315.28|15
1631387100000|2021-09-11 19:05:00|3323.95|3315.25|3323.67|3314.97|3323.97|3315.27|3322.48|3313.78|33
1631387110000|2021-09-11 19:05:10|3323.64|3314.94|3323.62|3314.92|3323.73|3315.03|3323.55|3314.85|27
1631387120000|2021-09-11 19:05:20|3323.64|3314.94|3323.71|3315.01|3323.71|3315.01|3323.58|3314.88|21
1631387130000|2021-09-11 19:05:30|3323.69|3314.99|3323.84|3315.14|3323.84|3315.14|3323.6|3314.9|25
1631387140000|2021-09-11 19:05:40|3323.86|3315.16|3323.83|3315.13|3323.87|3315.17|3323.8|3315.1|14
1631387150000|2021-09-11 19:05:50|3323.84|3315.14|3325.59|3316.89|3325.59|3316.89|3323.82|3315.12|27
1631387160000|2021-09-11 19:06:00|3325.57|3316.87|3324.93|3316.23|3325.69|3316.99|3324.87|3316.17|30
1631387170000|2021-09-11 19:06:10|3325.01|3316.31|3325.22|3316.52|3325.46|3316.76|3324|3315.3|39
1631387180000|2021-09-11 19:06:20|3325.2|3316.5|3325.2|3316.5|3325.3|3316.6|3325.06|3316.36|25
1631387190000|2021-09-11 19:06:30|3325.21|3316.51|3325.19|3316.49|3325.22|3316.52|3325.16|3316.46|13
1631387200000|2021-09-11 19:06:40|3325.2|3316.5|3325.9|3317.2|3325.99|3317.29|3324.98|3316.28|27
1631387210000|2021-09-11 19:06:50|3325.84|3317.14|3325.77|3317.07|3325.88|3317.18|3325.75|3317.05|31
1631387220000|2021-09-11 19:07:00|3325.76|3317.06|3327.2|3318.5|3327.2|3318.5|3325.76|3317.06|32
1631387230000|2021-09-11 19:07:10|3327.19|3318.49|3326.03|3317.33|3328.33|3319.63|3326.03|3317.33|37
1631387240000|2021-09-11 19:07:20|3326.02|3317.32|3326.07|3317.37|3326.13|3317.43|3325.7|3317|35
1631387250000|2021-09-11 19:07:30|3326.1|3317.4|3325.19|3316.49|3326.1|3317.4|3325.18|3316.48|29
1631387260000|2021-09-11 19:07:40|3325.15|3316.45|3325.04|3316.34|3325.24|3316.54|3324.72|3316.02|34
1631387270000|2021-09-11 19:07:50|3325.09|3316.39|3325.23|3316.53|3325.42|3316.72|3324.98|3316.28|35
1631387280000|2021-09-11 19:08:00|3325.14|3316.44|3325.4|3316.7|3325.46|3316.76|3325.14|3316.44|33
1631387290000|2021-09-11 19:08:10|3325.38|3316.68|3325.3|3316.6|3325.38|3316.68|3325.13|3316.43|31
1631387300000|2021-09-11 19:08:20|3325.33|3316.63|3325|3316.3|3325.46|3316.76|3325|3316.3|27
1631387310000|2021-09-11 19:08:30|3325.01|3316.31|3325.25|3316.55|3325.27|3316.57|3324.39|3315.69|34
1631387320000|2021-09-11 19:08:40|3325.31|3316.61|3326.01|3317.31|3326.09|3317.39|3325.31|3316.61|26
1631387330000|2021-09-11 19:08:50|3325.97|3317.27|3327.15|3318.45|3327.25|3318.55|3325.97|3317.27|33
1631387340000|2021-09-11 19:09:00|3327.19|3318.49|3327.45|3318.75|3327.57|3318.87|3327.19|3318.49|28
1631387350000|2021-09-11 19:09:10|3327.46|3318.76|3326.51|3317.81|3327.49|3318.79|3326.51|3317.81|27
1631387360000|2021-09-11 19:09:20|3326.4|3317.7|3326.27|3317.57|3326.46|3317.76|3326.23|3317.53|28
1631387370000|2021-09-11 19:09:30|3326.26|3317.56|3326.96|3318.26|3326.97|3318.27|3326.14|3317.44|30
1631387380000|2021-09-11 19:09:40|3326.9|3318.2|3327.62|3318.92|3327.85|3319.15|3326.9|3318.2|31
1631387390000|2021-09-11 19:09:50|3327.67|3318.97|3327.52|3318.82|3327.68|3318.98|3327.32|3318.62|27
1631387400000|2021-09-11 19:10:00|3327.49|3318.79|3327.74|3319.04|3327.74|3319.04|3327.49|3318.79|21
1631387410000|2021-09-11 19:10:10|3327.75|3319.05|3327.29|3318.59|3327.75|3319.05|3327.25|3318.55|25
1631387420000|2021-09-11 19:10:20|3327.28|3318.58|3326.83|3318.13|3327.53|3318.83|3326.79|3318.09|30
1631387430000|2021-09-11 19:10:30|3326.86|3318.16|3325.62|3316.92|3326.88|3318.18|3325.62|3316.92|32
1631387440000|2021-09-11 19:10:40|3325.57|3316.87|3325.3|3316.6|3325.84|3317.14|3325.14|3316.44|32
1631387450000|2021-09-11 19:10:50|3325.28|3316.58|3324.58|3315.88|3325.28|3316.58|3324.58|3315.88|25
1631387460000|2021-09-11 19:11:00|3324.57|3315.87|3324.38|3315.68|3324.57|3315.87|3323.87|3315.17|33
1631387470000|2021-09-11 19:11:10|3324.43|3315.73|3323.34|3314.64|3324.43|3315.73|3323.15|3314.45|38
1631387480000|2021-09-11 19:11:20|3323.33|3314.63|3320.65|3311.95|3323.4|3314.7|3320.57|3311.87|33
1631387490000|2021-09-11 19:11:30|3320.67|3311.97|3321.52|3312.82|3321.55|3312.85|3320.54|3311.84|33
1631387500000|2021-09-11 19:11:40|3321.51|3312.81|3321.22|3312.52|3321.52|3312.82|3320.68|3311.98|31
1631387510000|2021-09-11 19:11:50|3321.21|3312.51|3322.48|3313.78|3322.48|3313.78|3320.94|3312.24|31
1631387520000|2021-09-11 19:12:00|3322.47|3313.77|3322.92|3314.22|3323|3314.3|3322.47|3313.77|29
1631387530000|2021-09-11 19:12:10|3322.9|3314.2|3323.13|3314.43|3323.13|3314.43|3322.86|3314.16|21
1631387540000|2021-09-11 19:12:20|3323.14|3314.44|3323.33|3314.63|3323.33|3314.63|3322.89|3314.19|27
1631387550000|2021-09-11 19:12:30|3323.34|3314.64|3324.09|3315.39|3324.28|3315.58|3323.32|3314.62|28
1631387560000|2021-09-11 19:12:40|3324.12|3315.42|3324.32|3315.62|3324.32|3315.62|3323.86|3315.16|27
1631387570000|2021-09-11 19:12:50|3324.35|3315.65|3323.97|3315.27|3324.36|3315.66|3323.97|3315.27|21
1631387580000|2021-09-11 19:13:00|3324.02|3315.32|3323.04|3314.34|3324.29|3315.59|3323.04|3314.34|27
1631387590000|2021-09-11 19:13:10|3323.06|3314.36|3323.12|3314.42|3323.32|3314.62|3323.04|3314.34|25
1631387600000|2021-09-11 19:13:20|3323.14|3314.44|3323.64|3314.94|3323.64|3314.94|3323.07|3314.37|22
1631387610000|2021-09-11 19:13:30|3323.74|3315.04|3323.77|3315.07|3323.86|3315.16|3323.74|3315.04|24
1631387620000|2021-09-11 19:13:40|3323.76|3315.06|3323.92|3315.22|3323.92|3315.22|3323.64|3314.94|23
1631387630000|2021-09-11 19:13:50|3323.86|3315.16|3323.9|3315.2|3323.95|3315.25|3323.83|3315.13|21
1631387640000|2021-09-11 19:14:00|3323.91|3315.21|3324|3315.3|3324.03|3315.33|3323.89|3315.19|22
1631387650000|2021-09-11 19:14:10|3324.02|3315.32|3324.09|3315.39|3324.11|3315.41|3324.02|3315.32|22
1631387660000|2021-09-11 19:14:20|3324.11|3315.41|3324.2|3315.5|3324.21|3315.51|3324.1|3315.4|13
1631387670000|2021-09-11 19:14:30|3324.19|3315.49|3323.4|3314.7|3324.5|3315.8|3323.33|3314.63|30
1631387680000|2021-09-11 19:14:40|3323.35|3314.65|3322.61|3313.91|3323.35|3314.65|3322.51|3313.81|28
1631387690000|2021-09-11 19:14:50|3322.63|3313.93|3322.7|3314|3322.85|3314.15|3322.63|3313.93|32
1631387700000|2021-09-11 19:15:00|3322.73|3314.03|3322.82|3314.12|3322.84|3314.14|3322.71|3314.01|25
1631387710000|2021-09-11 19:15:10|3322.81|3314.11|3321.5|3312.8|3322.85|3314.15|3321.5|3312.8|29
1631387720000|2021-09-11 19:15:20|3321.47|3312.77|3321.58|3312.88|3321.73|3313.03|3319.43|3310.73|32
1631387730000|2021-09-11 19:15:30|3321.27|3312.57|3319.44|3310.74|3321.27|3312.57|3319.39|3310.69|38
1631387740000|2021-09-11 19:15:40|3319.46|3310.76|3319.44|3310.74|3319.96|3311.26|3319.35|3310.65|33
1631387750000|2021-09-11 19:15:50|3319.42|3310.72|3318.64|3309.94|3319.5|3310.8|3318.62|3309.92|35
1631387760000|2021-09-11 19:16:00|3318.66|3309.96|3318.91|3310.21|3318.96|3310.26|3318.66|3309.96|24
1631387770000|2021-09-11 19:16:10|3318.92|3310.22|3318.93|3310.23|3318.97|3310.27|3318.9|3310.2|24
1631387780000|2021-09-11 19:16:20|3319.36|3310.66|3320.77|3312.07|3320.77|3312.07|3319.36|3310.66|27
1631387790000|2021-09-11 19:16:30|3320.8|3312.1|3320.89|3312.19|3320.96|3312.26|3320.77|3312.07|24
1631387800000|2021-09-11 19:16:40|3320.88|3312.18|3320.88|3312.18|3320.96|3312.26|3320.86|3312.16|20
1631387810000|2021-09-11 19:16:50|3320.89|3312.19|3320.91|3312.21|3320.96|3312.26|3320.85|3312.15|17
1631387820000|2021-09-11 19:17:00|3320.92|3312.22|3319.51|3310.81|3320.95|3312.25|3319.51|3310.81|29
1631387830000|2021-09-11 19:17:10|3319.47|3310.77|3318.06|3309.36|3319.47|3310.77|3318.06|3309.36|25
1631387840000|2021-09-11 19:17:20|3318.09|3309.39|3316.9|3308.2|3318.09|3309.39|3316.9|3308.2|39
1631387850000|2021-09-11 19:17:30|3316.79|3308.09|3316.91|3308.21|3317.77|3309.07|3316.7|3308|29
1631387860000|2021-09-11 19:17:40|3316.95|3308.25|3316.55|3307.85|3316.95|3308.25|3316.5|3307.8|27
1631387870000|2021-09-11 19:17:50|3315.9|3307.2|3315.18|3306.48|3315.9|3307.2|3315.11|3306.41|33
1631387880000|2021-09-11 19:18:00|3315.17|3306.47|3314.31|3305.61|3315.43|3306.73|3314.31|3305.61|31
1631387890000|2021-09-11 19:18:10|3314.33|3305.63|3312.7|3304|3314.4|3305.7|3312.54|3303.84|24
1631387900000|2021-09-11 19:18:20|3312.72|3304.02|3313.5|3304.8|3313.52|3304.82|3312.72|3304.02|34
1631387910000|2021-09-11 19:18:30|3313.46|3304.76|3313.22|3304.52|3313.6|3304.9|3313.2|3304.5|29
1631387920000|2021-09-11 19:18:40|3313.24|3304.54|3313.39|3304.69|3313.39|3304.69|3313.1|3304.4|26
1631387930000|2021-09-11 19:18:50|3313.35|3304.65|3313.53|3304.83|3313.61|3304.91|3313.33|3304.63|25
1631387940000|2021-09-11 19:19:00|3313.57|3304.87|3313.6|3304.9|3313.65|3304.95|3313.47|3304.77|27
1631387950000|2021-09-11 19:19:10|3313.5|3304.8|3313.64|3304.94|3313.65|3304.95|3313.39|3304.69|31
1631387960000|2021-09-11 19:19:20|3313.66|3304.96|3313.86|3305.16|3313.88|3305.18|3313.65|3304.95|17
1631387970000|2021-09-11 19:19:30|3313.88|3305.18|3313.82|3305.12|3313.95|3305.25|3313.73|3305.03|31
1631387980000|2021-09-11 19:19:40|3313.87|3305.17|3313.7|3305|3313.89|3305.19|3313.62|3304.92|25
1631387990000|2021-09-11 19:19:50|3313.71|3305.01|3312.61|3303.91|3313.75|3305.05|3312.58|3303.88|23
1631388000000|2021-09-11 19:20:00|3312.59|3303.89|3311.23|3302.53|3312.61|3303.91|3311.09|3302.39|26
1631388010000|2021-09-11 19:20:10|3311.22|3302.52|3309.96|3301.26|3311.24|3302.54|3309.96|3301.26|30
1631388020000|2021-09-11 19:20:20|3309.98|3301.28|3310.91|3302.21|3311.2|3302.5|3309.61|3300.91|37
1631388030000|2021-09-11 19:20:30|3310.89|3302.19|3308.85|3300.15|3310.89|3302.19|3308.71|3300.01|33
1631388040000|2021-09-11 19:20:40|3308.82|3300.12|3309.44|3300.74|3309.46|3300.76|3308.14|3299.44|35
1631388050000|2021-09-11 19:20:50|3309.43|3300.73|3309.48|3300.78|3309.61|3300.91|3309.38|3300.68|27
1631388060000|2021-09-11 19:21:00|3309.54|3300.84|3309.27|3300.57|3309.54|3300.84|3309.03|3300.33|24
1631388070000|2021-09-11 19:21:10|3309.29|3300.59|3309.52|3300.82|3309.71|3301.01|3309.22|3300.52|33
1631388080000|2021-09-11 19:21:20|3309.63|3300.93|3310.69|3301.99|3310.73|3302.03|3309.62|3300.92|26
1631388090000|2021-09-11 19:21:30|3310.66|3301.96|3310.7|3302|3310.71|3302.01|3310.66|3301.96|15
1631388100000|2021-09-11 19:21:40|3310.67|3301.97|3311.31|3302.61|3311.31|3302.61|3310.67|3301.97|20
1631388110000|2021-09-11 19:21:50|3311.33|3302.63|3311.33|3302.63|3311.33|3302.63|3311.31|3302.61|7
1631388120000|2021-09-11 19:22:00|3311.31|3302.61|3311.92|3303.22|3312.01|3303.31|3311.31|3302.61|20
1631388130000|2021-09-11 19:22:10|3311.84|3303.14|3309.6|3300.9|3311.94|3303.24|3309.6|3300.9|31
1631388140000|2021-09-11 19:22:20|3309.59|3300.89|3308.73|3300.03|3309.59|3300.89|3308.57|3299.87|27
1631388150000|2021-09-11 19:22:30|3308.71|3300.01|3308.99|3300.29|3309.09|3300.39|3308.66|3299.96|26
1631388160000|2021-09-11 19:22:40|3308.96|3300.26|3308.68|3299.98|3309.74|3301.04|3308.68|3299.98|32
1631388170000|2021-09-11 19:22:50|3308.73|3300.03|3308.95|3300.25|3309.02|3300.32|3308.68|3299.98|23
1631388180000|2021-09-11 19:23:00|3308.94|3300.24|3307.21|3298.51|3308.99|3300.29|3307.19|3298.49|21
1631388190000|2021-09-11 19:23:10|3307.2|3298.5|3305.93|3297.23|3307.32|3298.62|3305.16|3296.46|30
1631388200000|2021-09-11 19:23:20|3306.63|3297.93|3304.21|3295.51|3306.86|3298.16|3304.2|3295.5|36
1631388210000|2021-09-11 19:23:30|3304.2|3295.5|3304.15|3295.45|3304.55|3295.85|3303.7|3295|34
1631388220000|2021-09-11 19:23:40|3304.13|3295.43|3302.77|3294.07|3304.13|3295.43|3302.74|3294.04|30
1631388230000|2021-09-11 19:23:50|3301.76|3293.06|3301.9|3293.2|3302.68|3293.98|3301.21|3292.51|39
1631388240000|2021-09-11 19:24:00|3301.92|3293.22|3300.31|3291.61|3303.59|3294.89|3300.26|3291.56|37
1631388250000|2021-09-11 19:24:10|3300.63|3291.93|3301.59|3292.89|3301.69|3292.99|3300.61|3291.91|37
1631388260000|2021-09-11 19:24:20|3301.58|3292.88|3302.74|3294.04|3302.77|3294.07|3301.58|3292.88|35
1631388270000|2021-09-11 19:24:30|3302.85|3294.15|3302.97|3294.27|3302.97|3294.27|3302.73|3294.03|29
1631388280000|2021-09-11 19:24:40|3302.95|3294.25|3304.34|3295.64|3304.4|3295.7|3302.95|3294.25|33
1631388290000|2021-09-11 19:24:50|3304.33|3295.63|3304.91|3296.21|3304.94|3296.24|3304.32|3295.62|17
1631388300000|2021-09-11 19:25:00|3304.88|3296.18|3306.28|3297.58|3306.88|3298.18|3304.88|3296.18|23
1631388310000|2021-09-11 19:25:10|3306.13|3297.43|3306.98|3298.28|3306.98|3298.28|3306.04|3297.34|38
1631388320000|2021-09-11 19:25:20|3306.94|3298.24|3307.72|3299.02|3307.73|3299.03|3306.94|3298.24|37
1631388330000|2021-09-11 19:25:30|3307.73|3299.03|3307.59|3298.89|3307.73|3299.03|3307.43|3298.73|18
1631388340000|2021-09-11 19:25:40|3307.53|3298.83|3307.72|3299.02|3307.72|3299.02|3307.53|3298.83|10
1631388350000|2021-09-11 19:25:50|3307.69|3298.99|3306.21|3297.51|3307.69|3298.99|3305.36|3296.66|23
1631388360000|2021-09-11 19:26:00|3306.27|3297.57|3307.47|3298.77|3307.77|3299.07|3306.27|3297.57|35
1631388370000|2021-09-11 19:26:10|3307.56|3298.86|3306.41|3297.71|3307.61|3298.91|3306.41|3297.71|34
1631388380000|2021-09-11 19:26:20|3306.43|3297.73|3306.4|3297.7|3306.74|3298.04|3306.37|3297.67|31
1631388390000|2021-09-11 19:26:30|3306.41|3297.71|3306.33|3297.63|3306.42|3297.72|3306.32|3297.62|25
1631388400000|2021-09-11 19:26:40|3306.32|3297.62|3306.74|3298.04|3306.78|3298.08|3306.29|3297.59|25
1631388410000|2021-09-11 19:26:50|3306.71|3298.01|3306.46|3297.76|3306.86|3298.16|3306.46|3297.76|26
1631388420000|2021-09-11 19:27:00|3306.36|3297.66|3305.02|3296.32|3306.36|3297.66|3304.94|3296.24|27
1631388430000|2021-09-11 19:27:10|3304.99|3296.29|3304.47|3295.77|3304.99|3296.29|3303.53|3294.83|32
1631388440000|2021-09-11 19:27:20|3304.46|3295.76|3304.67|3295.97|3304.67|3295.97|3304.41|3295.71|33
1631388450000|2021-09-11 19:27:30|3305.07|3296.37|3305.18|3296.48|3305.41|3296.71|3305.01|3296.31|28
1631388460000|2021-09-11 19:27:40|3305.19|3296.49|3305.49|3296.79|3305.54|3296.84|3305.17|3296.47|27
1631388470000|2021-09-11 19:27:50|3305.54|3296.84|3303.2|3294.5|3306|3297.3|3303.2|3294.5|27
1631388480000|2021-09-11 19:28:00|3303.14|3294.44|3305.25|3296.55|3305.25|3296.55|3302.95|3294.25|37
1631388490000|2021-09-11 19:28:10|3305.03|3296.33|3304.98|3296.28|3305.09|3296.39|3304.74|3296.04|24
1631388500000|2021-09-11 19:28:20|3304.96|3296.26|3305.57|3296.87|3305.86|3297.16|3304.96|3296.26|30
1631388510000|2021-09-11 19:28:30|3305.63|3296.93|3305.57|3296.87|3305.69|3296.99|3305.54|3296.84|21
1631388520000|2021-09-11 19:28:40|3305.61|3296.91|3305.68|3296.98|3305.8|3297.1|3305.6|3296.9|20
1631388530000|2021-09-11 19:28:50|3305.67|3296.97|3305.68|3296.98|3305.74|3297.04|3305.67|3296.97|14
1631388540000|2021-09-11 19:29:00|3305.71|3297.01|3305.72|3297.02|3305.72|3297.02|3305.6|3296.9|17
1631388550000|2021-09-11 19:29:10|3305.75|3297.05|3304.9|3296.2|3305.78|3297.08|3304.72|3296.02|25
1631388560000|2021-09-11 19:29:20|3304.92|3296.22|3305.09|3296.39|3305.24|3296.54|3304.86|3296.16|17
1631388570000|2021-09-11 19:29:30|3305.05|3296.35|3304.96|3296.26|3305.07|3296.37|3304.83|3296.13|20
1631388580000|2021-09-11 19:29:40|3304.91|3296.21|3303.61|3294.91|3305.01|3296.31|3303.13|3294.43|28
1631388590000|2021-09-11 19:29:50|3303.6|3294.9|3299.94|3291.24|3304.65|3295.95|3299.94|3291.24|35
1631388600000|2021-09-11 19:30:00|3299.83|3291.13|3299.89|3291.19|3300.52|3291.82|3299.66|3290.96|33
1631388610000|2021-09-11 19:30:10|3299.87|3291.17|3299.17|3290.47|3299.87|3291.17|3299.16|3290.46|33
1631388620000|2021-09-11 19:30:20|3299.21|3290.51|3299.48|3290.78|3299.66|3290.96|3299.21|3290.51|32
1631388630000|2021-09-11 19:30:30|3299.52|3290.82|3299.17|3290.47|3299.66|3290.96|3298.89|3290.19|33
1631388640000|2021-09-11 19:30:40|3299.13|3290.43|3298.79|3290.09|3299.13|3290.43|3297.98|3289.28|34
1631388650000|2021-09-11 19:30:50|3298.83|3290.13|3298.17|3289.47|3298.83|3290.13|3298.09|3289.39|34
1631388660000|2021-09-11 19:31:00|3298.2|3289.5|3298.25|3289.55|3298.25|3289.55|3297.2|3288.5|31
1631388670000|2021-09-11 19:31:10|3298.24|3289.54|3298.17|3289.47|3298.3|3289.6|3297.97|3289.27|34
1631388680000|2021-09-11 19:31:20|3298.14|3289.44|3298.16|3289.46|3298.18|3289.48|3297.65|3288.95|30
1631388690000|2021-09-11 19:31:30|3298.15|3289.45|3297.91|3289.21|3298.16|3289.46|3297.84|3289.14|21
1631388700000|2021-09-11 19:31:40|3297.92|3289.22|3297.76|3289.06|3298.1|3289.4|3297.76|3289.06|18
1631388710000|2021-09-11 19:31:50|3297.71|3289.01|3297.82|3289.12|3297.88|3289.18|3297.57|3288.87|29
1631388720000|2021-09-11 19:32:00|3297.85|3289.15|3297.06|3288.36|3299.07|3290.37|3296.91|3288.21|31
1631388730000|2021-09-11 19:32:10|3297|3288.3|3296.36|3287.66|3297.2|3288.5|3296.23|3287.53|37
1631388740000|2021-09-11 19:32:20|3296.37|3287.67|3291.49|3282.79|3296.48|3287.78|3290.59|3281.89|38
1631388750000|2021-09-11 19:32:30|3291.59|3282.89|3294.67|3285.97|3294.88|3286.18|3291.59|3282.89|38
1631388760000|2021-09-11 19:32:40|3294.75|3286.05|3295.47|3286.77|3295.49|3286.79|3294.73|3286.03|35
1631388770000|2021-09-11 19:32:50|3295.51|3286.81|3297.21|3288.51|3297.21|3288.51|3295.38|3286.68|37
1631388780000|2021-09-11 19:33:00|3297.19|3288.49|3296.87|3288.17|3297.36|3288.66|3295.62|3286.92|38
1631388790000|2021-09-11 19:33:10|3297.13|3288.43|3297.8|3289.1|3297.82|3289.12|3296.96|3288.26|32
1631388800000|2021-09-11 19:33:20|3297.82|3289.12|3297.6|3288.9|3297.82|3289.12|3296.79|3288.09|35
1631388810000|2021-09-11 19:33:30|3297.54|3288.84|3297.4|3288.7|3297.59|3288.89|3297.29|3288.59|35
1631388820000|2021-09-11 19:33:40|3297.41|3288.71|3297.34|3288.64|3298.04|3289.34|3297.33|3288.63|32
1631388830000|2021-09-11 19:33:50|3297.29|3288.59|3297.42|3288.72|3297.42|3288.72|3296.38|3287.68|34
1631388840000|2021-09-11 19:34:00|3297.49|3288.79|3294.78|3286.08|3297.49|3288.79|3294.78|3286.08|39
1631388850000|2021-09-11 19:34:10|3294.77|3286.07|3293.12|3284.42|3294.77|3286.07|3292.43|3283.73|36
1631388860000|2021-09-11 19:34:20|3293.21|3284.51|3293.29|3284.59|3293.35|3284.65|3292.84|3284.14|35
1631388870000|2021-09-11 19:34:30|3293.25|3284.55|3292.86|3284.16|3293.28|3284.58|3291.79|3283.09|34
1631388880000|2021-09-11 19:34:40|3292.82|3284.12|3297.47|3288.77|3297.64|3288.94|3292.82|3284.12|37
1631388890000|2021-09-11 19:34:50|3297.43|3288.73|3298.28|3289.58|3298.28|3289.58|3296.81|3288.11|34
1631388900000|2021-09-11 19:35:00|3298.3|3289.6|3299.89|3291.19|3299.89|3291.19|3298.26|3289.56|30
1631388910000|2021-09-11 19:35:10|3299.86|3291.16|3300.2|3291.5|3300.21|3291.51|3299.86|3291.16|25
1631388920000|2021-09-11 19:35:20|3300.23|3291.53|3300.31|3291.61|3300.31|3291.61|3299.98|3291.28|32
1631388930000|2021-09-11 19:35:30|3301|3292.3|3301.45|3292.75|3301.83|3293.13|3301|3292.3|33
1631388940000|2021-09-11 19:35:40|3301.33|3292.63|3300.29|3291.59|3301.44|3292.74|3300.2|3291.5|37
1631388950000|2021-09-11 19:35:50|3300.22|3291.52|3299.11|3290.41|3300.22|3291.52|3299.11|3290.41|29
1631388960000|2021-09-11 19:36:00|3299.02|3290.32|3299.07|3290.37|3299.14|3290.44|3297.66|3288.96|36
1631388970000|2021-09-11 19:36:10|3299.08|3290.38|3299.49|3290.79|3299.72|3291.02|3299.08|3290.38|28
1631388980000|2021-09-11 19:36:20|3299.43|3290.73|3300.25|3291.55|3300.29|3291.59|3299.24|3290.54|34
1631388990000|2021-09-11 19:36:30|3300.29|3291.59|3301.59|3292.89|3301.59|3292.89|3300.26|3291.56|35
1631389000000|2021-09-11 19:36:40|3301.77|3293.07|3302.46|3293.76|3302.69|3293.99|3301.6|3292.9|33
1631389010000|2021-09-11 19:36:50|3302.41|3293.71|3303.08|3294.38|3303.12|3294.42|3302.25|3293.55|33
1631389020000|2021-09-11 19:37:00|3302.99|3294.29|3305.13|3296.43|3305.13|3296.43|3302.97|3294.27|27
1631389030000|2021-09-11 19:37:10|3305.1|3296.4|3303.81|3295.11|3306.67|3297.97|3303.81|3295.11|35
1631389040000|2021-09-11 19:37:20|3303.89|3295.19|3301.82|3293.12|3304.24|3295.54|3301.82|3293.12|38
1631389050000|2021-09-11 19:37:30|3301.79|3293.09|3302.3|3293.6|3302.32|3293.62|3301.78|3293.08|36
1631389060000|2021-09-11 19:37:40|3302.28|3293.58|3303.24|3294.54|3303.69|3294.99|3302.28|3293.58|35
1631389070000|2021-09-11 19:37:50|3303.29|3294.59|3303.29|3294.59|3303.44|3294.74|3302.71|3294.01|35
1631389080000|2021-09-11 19:38:00|3303.3|3294.6|3305.19|3296.49|3305.19|3296.49|3303.18|3294.48|34
1631389090000|2021-09-11 19:38:10|3305.45|3296.75|3305.32|3296.62|3305.84|3297.14|3305.18|3296.48|27
1631389100000|2021-09-11 19:38:20|3305.21|3296.51|3305.26|3296.56|3305.48|3296.78|3304.33|3295.63|35
1631389110000|2021-09-11 19:38:30|3305.52|3296.82|3305.43|3296.73|3306.46|3297.76|3305.14|3296.44|29
1631389120000|2021-09-11 19:38:40|3305.39|3296.69|3304.72|3296.02|3305.46|3296.76|3304.39|3295.69|30
1631389130000|2021-09-11 19:38:50|3304.71|3296.01|3304.55|3295.85|3304.8|3296.1|3304.52|3295.82|21
1631389140000|2021-09-11 19:39:00|3304.56|3295.86|3306.12|3297.42|3306.31|3297.61|3304.55|3295.85|32
1631389150000|2021-09-11 19:39:10|3306.22|3297.52|3306.7|3298|3306.73|3298.03|3306.11|3297.41|29
1631389160000|2021-09-11 19:39:20|3306.71|3298.01|3307.19|3298.49|3307.19|3298.49|3306.68|3297.98|16
1631389170000|2021-09-11 19:39:30|3307.31|3298.61|3306.73|3298.03|3307.5|3298.8|3306.61|3297.91|31
1631389180000|2021-09-11 19:39:40|3306.74|3298.04|3306.82|3298.12|3307.19|3298.49|3306.74|3298.04|27
1631389190000|2021-09-11 19:39:50|3306.85|3298.15|3306.29|3297.59|3307.04|3298.34|3306.27|3297.57|25
1631389200000|2021-09-11 19:40:00|3306.4|3297.7|3307.43|3298.73|3307.47|3298.77|3306.4|3297.7|26
1631389210000|2021-09-11 19:40:10|3307.47|3298.77|3307.23|3298.53|3307.47|3298.77|3306.63|3297.93|32
1631389220000|2021-09-11 19:40:20|3307.22|3298.52|3307.43|3298.73|3307.43|3298.73|3307.19|3298.49|19
1631389230000|2021-09-11 19:40:30|3307.44|3298.74|3307.96|3299.26|3308.88|3300.18|3307.39|3298.69|24
1631389240000|2021-09-11 19:40:40|3307.93|3299.23|3308.25|3299.55|3308.27|3299.57|3307.93|3299.23|20
1631389250000|2021-09-11 19:40:50|3308.27|3299.57|3308.53|3299.83|3308.54|3299.84|3307.9|3299.2|23
1631389260000|2021-09-11 19:41:00|3308.49|3299.79|3306.85|3298.15|3308.51|3299.81|3306.55|3297.85|33
1631389270000|2021-09-11 19:41:10|3306.86|3298.16|3306.29|3297.59|3306.93|3298.23|3306.24|3297.54|27
1631389280000|2021-09-11 19:41:20|3306.3|3297.6|3306.2|3297.5|3306.41|3297.71|3306.2|3297.5|28
1631389290000|2021-09-11 19:41:30|3306.19|3297.49|3305.06|3296.36|3306.19|3297.49|3305.02|3296.32|28
1631389300000|2021-09-11 19:41:40|3305.07|3296.37|3304.5|3295.8|3305.12|3296.42|3304.5|3295.8|28
1631389310000|2021-09-11 19:41:50|3304.47|3295.77|3305.26|3296.56|3305.96|3297.26|3303.84|3295.14|33
1631389320000|2021-09-11 19:42:00|3305.23|3296.53|3305.78|3297.08|3305.78|3297.08|3305.02|3296.32|29
1631389330000|2021-09-11 19:42:10|3305.89|3297.19|3307.58|3298.88|3307.67|3298.97|3305.85|3297.15|33
1631389340000|2021-09-11 19:42:20|3307.61|3298.91|3307.76|3299.06|3307.79|3299.09|3307.54|3298.84|27
1631389350000|2021-09-11 19:42:30|3307.77|3299.07|3308.78|3300.08|3308.78|3300.08|3307.7|3299|23
1631389360000|2021-09-11 19:42:40|3308.72|3300.02|3309.26|3300.56|3309.49|3300.79|3308.72|3300.02|31
1631389370000|2021-09-11 19:42:50|3309.28|3300.58|3309.35|3300.65|3309.39|3300.69|3309.19|3300.49|26
1631389380000|2021-09-11 19:43:00|3309.38|3300.68|3309.63|3300.93|3309.64|3300.94|3309.38|3300.68|26
1631389390000|2021-09-11 19:43:10|3309.51|3300.81|3309.55|3300.85|3309.7|3301|3309.51|3300.81|17
1631389400000|2021-09-11 19:43:20|3309.5|3300.8|3309.38|3300.68|3309.65|3300.95|3309.35|3300.65|18
1631389410000|2021-09-11 19:43:30|3309.37|3300.67|3309.44|3300.74|3309.49|3300.79|3309.31|3300.61|12
1631389420000|2021-09-11 19:43:40|3309.46|3300.76|3309.42|3300.72|3309.47|3300.77|3308.88|3300.18|31
1631389430000|2021-09-11 19:43:50|3309.43|3300.73|3309.5|3300.8|3309.5|3300.8|3309.34|3300.64|22
1631389440000|2021-09-11 19:44:00|3309.4|3300.7|3309.51|3300.81|3309.58|3300.88|3309.36|3300.66|15
1631389450000|2021-09-11 19:44:10|3309.53|3300.83|3309.85|3301.15|3309.88|3301.18|3309.53|3300.83|23
1631389460000|2021-09-11 19:44:20|3309.84|3301.14|3310.2|3301.5|3310.22|3301.52|3309.84|3301.14|24
1631389470000|2021-09-11 19:44:30|3310.3|3301.6|3310.46|3301.76|3310.47|3301.77|3310.23|3301.53|23
1631389480000|2021-09-11 19:44:40|3310.47|3301.77|3310.6|3301.9|3310.6|3301.9|3310.46|3301.76|17
1631389490000|2021-09-11 19:44:50|3310.56|3301.86|3310.13|3301.43|3310.56|3301.86|3310.04|3301.34|24
1631389500000|2021-09-11 19:45:00|3310.15|3301.45|3310.1|3301.4|3310.15|3301.45|3310.07|3301.37|21
1631389510000|2021-09-11 19:45:10|3310.11|3301.41|3310.71|3302.01|3310.71|3302.01|3310.09|3301.39|22
1631389520000|2021-09-11 19:45:20|3310.73|3302.03|3310.98|3302.28|3311.03|3302.33|3310.69|3301.99|23
1631389530000|2021-09-11 19:45:30|3310.99|3302.29|3311.12|3302.42|3311.12|3302.42|3310.99|3302.29|20
1631389540000|2021-09-11 19:45:40|3311.14|3302.44|3311.73|3303.03|3311.73|3303.03|3311.12|3302.42|25
1631389550000|2021-09-11 19:45:50|3311.77|3303.07|3312.19|3303.49|3312.69|3303.99|3311.76|3303.06|17
1631389560000|2021-09-11 19:46:00|3312.16|3303.46|3311.54|3302.84|3312.27|3303.57|3311.46|3302.76|21
1631389570000|2021-09-11 19:46:10|3311.55|3302.85|3311.27|3302.57|3311.55|3302.85|3311.11|3302.41|25
1631389580000|2021-09-11 19:46:20|3311.28|3302.58|3311.39|3302.69|3311.44|3302.74|3311.27|3302.57|31
1631389590000|2021-09-11 19:46:30|3311.4|3302.7|3311.51|3302.81|3311.68|3302.98|3311.36|3302.66|21
1631389600000|2021-09-11 19:46:40|3311.53|3302.83|3312.88|3304.18|3312.88|3304.18|3311.51|3302.81|21
1631389610000|2021-09-11 19:46:50|3312.84|3304.14|3312.9|3304.2|3312.95|3304.25|3312.84|3304.14|18
1631389620000|2021-09-11 19:47:00|3312.89|3304.19|3312.85|3304.15|3312.92|3304.22|3312.82|3304.12|14
1631389630000|2021-09-11 19:47:10|3312.88|3304.18|3311.7|3303|3313.04|3304.34|3311.7|3303|32
1631389640000|2021-09-11 19:47:20|3311.73|3303.03|3310.05|3301.35|3311.73|3303.03|3309.97|3301.27|32
1631389650000|2021-09-11 19:47:30|3310.04|3301.34|3307.62|3298.92|3310.06|3301.36|3307.6|3298.9|35
1631389660000|2021-09-11 19:47:40|3307.49|3298.79|3308.53|3299.83|3308.53|3299.83|3307.39|3298.69|37
1631389670000|2021-09-11 19:47:50|3308.55|3299.85|3308.54|3299.84|3308.65|3299.95|3308.52|3299.82|22
1631389680000|2021-09-11 19:48:00|3308.56|3299.86|3308.96|3300.26|3309.11|3300.41|3308.46|3299.76|32
1631389690000|2021-09-11 19:48:10|3308.91|3300.21|3309.34|3300.64|3309.43|3300.73|3308.89|3300.19|26
1631389700000|2021-09-11 19:48:20|3309.33|3300.63|3309.32|3300.62|3309.35|3300.65|3309.18|3300.48|16
1631389710000|2021-09-11 19:48:30|3309.35|3300.65|3308.93|3300.23|3309.35|3300.65|3308.07|3299.37|30
1631389720000|2021-09-11 19:48:40|3308.94|3300.24|3308.92|3300.22|3309.02|3300.32|3308.76|3300.06|27
1631389730000|2021-09-11 19:48:50|3308.9|3300.2|3308.31|3299.61|3308.99|3300.29|3308.27|3299.57|26
1631389740000|2021-09-11 19:49:00|3308.3|3299.6|3308.7|3300|3308.74|3300.04|3308.29|3299.59|27
1631389750000|2021-09-11 19:49:10|3308.69|3299.99|3308.66|3299.96|3308.7|3300|3308.58|3299.88|21
1631389760000|2021-09-11 19:49:20|3308.65|3299.95|3310.51|3301.81|3310.51|3301.81|3308.59|3299.89|16
1631389770000|2021-09-11 19:49:30|3310.58|3301.88|3310.69|3301.99|3310.92|3302.22|3310.58|3301.88|28
1631389780000|2021-09-11 19:49:40|3310.68|3301.98|3310.84|3302.14|3310.84|3302.14|3310.68|3301.98|13
1631389790000|2021-09-11 19:49:50|3310.83|3302.13|3310.8|3302.1|3311.07|3302.37|3310.72|3302.02|16
1631389800000|2021-09-11 19:50:00|3310.81|3302.11|3311.33|3302.63|3311.35|3302.65|3310.81|3302.11|26
1631389810000|2021-09-11 19:50:10|3311.34|3302.64|3312.24|3303.54|3312.24|3303.54|3311.34|3302.64|19
1631389820000|2021-09-11 19:50:20|3312.28|3303.58|3312.41|3303.71|3312.44|3303.74|3312.17|3303.47|20
1631389830000|2021-09-11 19:50:30|3312.39|3303.69|3312.34|3303.64|3312.78|3304.08|3312.34|3303.64|19
1631389840000|2021-09-11 19:50:40|3312.36|3303.66|3312.36|3303.66|3312.37|3303.67|3312.3|3303.6|15
1631389850000|2021-09-11 19:50:50|3312.4|3303.7|3312.44|3303.74|3312.45|3303.75|3312.14|3303.44|21
1631389860000|2021-09-11 19:51:00|3312.43|3303.73|3312.59|3303.89|3312.59|3303.89|3312.28|3303.58|23
1631389870000|2021-09-11 19:51:10|3312.58|3303.88|3312.06|3303.36|3312.59|3303.89|3312.06|3303.36|20
1631389880000|2021-09-11 19:51:20|3312.01|3303.31|3311.86|3303.16|3312.01|3303.31|3311.72|3303.02|20
1631389890000|2021-09-11 19:51:30|3311.83|3303.13|3309.82|3301.12|3311.83|3303.13|3309.66|3300.96|30
1631389900000|2021-09-11 19:51:40|3309.81|3301.11|3309.63|3300.93|3309.84|3301.14|3309.62|3300.92|26
1631389910000|2021-09-11 19:51:50|3309.62|3300.92|3309.13|3300.43|3309.63|3300.93|3309.03|3300.33|32
1631389920000|2021-09-11 19:52:00|3309.12|3300.42|3308.62|3299.92|3309.18|3300.48|3308.56|3299.86|29
1631389930000|2021-09-11 19:52:10|3308.63|3299.93|3308.64|3299.94|3309.34|3300.64|3308.5|3299.8|32
1631389940000|2021-09-11 19:52:20|3308.63|3299.93|3309.14|3300.44|3309.14|3300.44|3308.62|3299.92|21
1631389950000|2021-09-11 19:52:30|3309.08|3300.38|3309.09|3300.39|3309.15|3300.45|3308.87|3300.17|20
1631389960000|2021-09-11 19:52:40|3309.19|3300.49|3309.91|3301.21|3309.95|3301.25|3309.19|3300.49|20
1631389970000|2021-09-11 19:52:50|3309.98|3301.28|3310.29|3301.59|3311.74|3303.04|3309.98|3301.28|34
1631389980000|2021-09-11 19:53:00|3310.28|3301.58|3308.8|3300.1|3310.33|3301.63|3308.8|3300.1|31
1631389990000|2021-09-11 19:53:10|3308.81|3300.11|3308.85|3300.15|3308.97|3300.27|3308.81|3300.11|26
1631390000000|2021-09-11 19:53:20|3308.78|3300.08|3307.67|3298.97|3308.85|3300.15|3307.65|3298.95|30
1631390010000|2021-09-11 19:53:30|3307.66|3298.96|3306.72|3298.02|3307.7|3299|3306.42|3297.72|26
1631390020000|2021-09-11 19:53:40|3306.79|3298.09|3306.54|3297.84|3306.79|3298.09|3306.27|3297.57|33
1631390030000|2021-09-11 19:53:50|3306.63|3297.93|3307.41|3298.71|3307.49|3298.79|3306.54|3297.84|32
1631390040000|2021-09-11 19:54:00|3307.55|3298.85|3308.07|3299.37|3308.15|3299.45|3307.52|3298.82|32
1631390050000|2021-09-11 19:54:10|3308.06|3299.36|3306.64|3297.94|3308.07|3299.37|3306.49|3297.79|37
1631390060000|2021-09-11 19:54:20|3306.54|3297.84|3306.42|3297.72|3306.54|3297.84|3305.78|3297.08|36
1631390070000|2021-09-11 19:54:30|3306.47|3297.77|3307.14|3298.44|3307.23|3298.53|3306.36|3297.66|33
1631390080000|2021-09-11 19:54:40|3307.17|3298.47|3307.64|3298.94|3307.64|3298.94|3307.09|3298.39|27
1631390090000|2021-09-11 19:54:50|3307.6|3298.9|3307.49|3298.79|3307.66|3298.96|3307.43|3298.73|26
1631390100000|2021-09-11 19:55:00|3307.57|3298.87|3307.51|3298.81|3307.59|3298.89|3307.49|3298.79|20
1631390110000|2021-09-11 19:55:10|3307.54|3298.84|3308.14|3299.44|3308.14|3299.44|3307.54|3298.84|33
1631390120000|2021-09-11 19:55:20|3308.34|3299.64|3309.14|3300.44|3309.14|3300.44|3308.34|3299.64|23
1631390130000|2021-09-11 19:55:30|3309.12|3300.42|3309.12|3300.42|3309.14|3300.44|3309.07|3300.37|12
1631390140000|2021-09-11 19:55:40|3309.09|3300.39|3309.11|3300.41|3309.11|3300.41|3309.07|3300.37|13
1631390150000|2021-09-11 19:55:50|3309.1|3300.4|3309.1|3300.4|3309.15|3300.45|3309.1|3300.4|11
1631390160000|2021-09-11 19:56:00|3309.13|3300.43|3309.18|3300.48|3309.2|3300.5|3309.07|3300.37|15
1631390170000|2021-09-11 19:56:10|3309.19|3300.49|3311.56|3302.86|3311.56|3302.86|3309.19|3300.49|32
1631390180000|2021-09-11 19:56:20|3311.58|3302.88|3311.76|3303.06|3311.8|3303.1|3311.58|3302.88|30
1631390190000|2021-09-11 19:56:30|3311.78|3303.08|3312.88|3304.18|3312.97|3304.27|3311.78|3303.08|24
1631390200000|2021-09-11 19:56:40|3312.87|3304.17|3312.84|3304.14|3312.9|3304.2|3312.77|3304.07|19
1631390210000|2021-09-11 19:56:50|3312.86|3304.16|3313.29|3304.59|3313.29|3304.59|3312.84|3304.14|25
1631390220000|2021-09-11 19:57:00|3313.3|3304.6|3313.36|3304.66|3313.37|3304.67|3313.29|3304.59|22
1631390230000|2021-09-11 19:57:10|3313.34|3304.64|3310.87|3302.17|3313.35|3304.65|3310.87|3302.17|28
1631390240000|2021-09-11 19:57:20|3310.92|3302.22|3310.87|3302.17|3311.02|3302.32|3310.86|3302.16|29
1631390250000|2021-09-11 19:57:30|3310.88|3302.18|3308.26|3299.56|3310.88|3302.18|3308.15|3299.45|33
1631390260000|2021-09-11 19:57:40|3308.32|3299.62|3308.39|3299.69|3308.55|3299.85|3308.28|3299.58|26
1631390270000|2021-09-11 19:57:50|3308.41|3299.71|3308.24|3299.54|3308.41|3299.71|3308.22|3299.52|31
1631390280000|2021-09-11 19:58:00|3308.25|3299.55|3308.32|3299.62|3308.36|3299.66|3308.23|3299.53|29
1631390290000|2021-09-11 19:58:10|3308.28|3299.58|3308.32|3299.62|3308.33|3299.63|3308.24|3299.54|17
1631390300000|2021-09-11 19:58:20|3308.3|3299.6|3308.29|3299.59|3308.36|3299.66|3308.28|3299.58|22
1631390310000|2021-09-11 19:58:30|3308.27|3299.57|3307.39|3298.69|3308.4|3299.7|3307.39|3298.69|26
1631390320000|2021-09-11 19:58:40|3307.22|3298.52|3307.3|3298.6|3307.31|3298.61|3307|3298.3|25
1631390330000|2021-09-11 19:58:50|3307.29|3298.59|3306.84|3298.14|3307.3|3298.6|3306.84|3298.14|26
1631390340000|2021-09-11 19:59:00|3306.85|3298.15|3306.77|3298.07|3306.89|3298.19|3306.71|3298.01|21
1631390350000|2021-09-11 19:59:10|3306.75|3298.05|3305.29|3296.59|3306.78|3298.08|3305.12|3296.42|36
1631390360000|2021-09-11 19:59:20|3305.28|3296.58|3305.37|3296.67|3305.41|3296.71|3305.06|3296.36|30
1631390370000|2021-09-11 19:59:30|3305.38|3296.68|3305.43|3296.73|3305.5|3296.8|3305.38|3296.68|27
1631390380000|2021-09-11 19:59:40|3305.42|3296.72|3303.52|3294.82|3305.42|3296.72|3303.49|3294.79|30
1631390390000|2021-09-11 19:59:50|3303.54|3294.84|3303.02|3294.32|3304.22|3295.52|3302.6|3293.9|33
1631390400000|2021-09-11 20:00:00|3303.01|3294.31|3300.92|3292.22|3303.01|3294.31|3300.92|3292.22|35
1631390410000|2021-09-11 20:00:10|3300.9|3292.2|3300.33|3291.63|3300.9|3292.2|3299.98|3291.28|36
1631390420000|2021-09-11 20:00:20|3300.42|3291.72|3301.22|3292.52|3301.22|3292.52|3300.36|3291.66|30
1631390430000|2021-09-11 20:00:30|3301.52|3292.82|3302.62|3293.92|3302.62|3293.92|3301.42|3292.72|32
1631390440000|2021-09-11 20:00:40|3302.8|3294.1|3305|3296.3|3305|3296.3|3302.8|3294.1|35
1631390450000|2021-09-11 20:00:50|3304.99|3296.29|3305.42|3296.72|3305.44|3296.74|3304.88|3296.18|31
1631390460000|2021-09-11 20:01:00|3305.54|3296.84|3305.97|3297.27|3305.97|3297.27|3305.39|3296.69|29
1631390470000|2021-09-11 20:01:10|3306.03|3297.33|3306.85|3298.15|3306.89|3298.19|3305.87|3297.17|26
1631390480000|2021-09-11 20:01:20|3306.87|3298.17|3306.91|3298.21|3306.92|3298.22|3306.57|3297.87|28
1631390490000|2021-09-11 20:01:30|3307.22|3298.52|3307.78|3299.08|3307.85|3299.15|3307.19|3298.49|33
1631390500000|2021-09-11 20:01:40|3307.91|3299.21|3309.06|3300.36|3309.06|3300.36|3307.91|3299.21|23
1631390510000|2021-09-11 20:01:50|3309.02|3300.32|3308.86|3300.16|3309.14|3300.44|3308.51|3299.81|27
1631390520000|2021-09-11 20:02:00|3308.91|3300.21|3307|3298.3|3308.95|3300.25|3307|3298.3|30
1631390530000|2021-09-11 20:02:10|3306.94|3298.24|3303.72|3295.02|3306.94|3298.24|3303.61|3294.91|37
1631390540000|2021-09-11 20:02:20|3303.4|3294.7|3300.99|3292.29|3303.51|3294.81|3300.99|3292.29|36
1631390550000|2021-09-11 20:02:30|3301|3292.3|3301.07|3292.37|3301.67|3292.97|3300.86|3292.16|36
1631390560000|2021-09-11 20:02:40|3301.11|3292.41|3300.94|3292.24|3301.19|3292.49|3300.88|3292.18|33
1631390570000|2021-09-11 20:02:50|3300.91|3292.21|3300.87|3292.17|3302.07|3293.37|3300.87|3292.17|35
1631390580000|2021-09-11 20:03:00|3300.89|3292.19|3300.43|3291.73|3301.01|3292.31|3300.43|3291.73|28
1631390590000|2021-09-11 20:03:10|3300.47|3291.77|3300.01|3291.31|3300.47|3291.77|3299.72|3291.02|28
1631390600000|2021-09-11 20:03:20|3300.09|3291.39|3299.86|3291.16|3300.53|3291.83|3299.81|3291.11|31
1631390610000|2021-09-11 20:03:30|3299.83|3291.13|3299.18|3290.48|3299.83|3291.13|3299.18|3290.48|31
1631390620000|2021-09-11 20:03:40|3299.16|3290.46|3300.99|3292.29|3301.36|3292.66|3299.09|3290.39|33
1631390630000|2021-09-11 20:03:50|3300.92|3292.22|3298.89|3290.19|3300.92|3292.22|3298.88|3290.18|33
1631390640000|2021-09-11 20:04:00|3298.91|3290.21|3298.31|3289.61|3298.91|3290.21|3298.3|3289.6|15
1631390650000|2021-09-11 20:04:10|3298.32|3289.62|3296.66|3287.96|3298.38|3289.68|3296.65|3287.95|29
1631390660000|2021-09-11 20:04:20|3296.67|3287.97|3296.99|3288.29|3297.31|3288.61|3296.65|3287.95|29
1631390670000|2021-09-11 20:04:30|3296.96|3288.26|3296.51|3287.81|3297.49|3288.79|3296.51|3287.81|28
1631390680000|2021-09-11 20:04:40|3296.44|3287.74|3295.87|3287.17|3296.45|3287.75|3295.1|3286.4|36
1631390690000|2021-09-11 20:04:50|3295.85|3287.15|3295.8|3287.1|3295.89|3287.19|3295.68|3286.98|33
1631390700000|2021-09-11 20:05:00|3295.76|3287.06|3294.69|3285.99|3295.76|3287.06|3294.59|3285.89|33
1631390710000|2021-09-11 20:05:10|3294.72|3286.02|3293.21|3284.51|3295.06|3286.36|3293.21|3284.51|38
1631390720000|2021-09-11 20:05:20|3293.19|3284.49|3292.75|3284.05|3293.23|3284.53|3292.65|3283.95|33
1631390730000|2021-09-11 20:05:30|3292.76|3284.06|3292.43|3283.73|3292.8|3284.1|3292.37|3283.67|35
1631390740000|2021-09-11 20:05:40|3292.45|3283.75|3288.03|3279.33|3292.45|3283.75|3286.42|3277.72|37
1631390750000|2021-09-11 20:05:50|3288.2|3279.5|3291.24|3282.54|3291.78|3283.08|3288.2|3279.5|39
1631390760000|2021-09-11 20:06:00|3291.22|3282.52|3294.08|3285.38|3294.09|3285.39|3291.08|3282.38|36
1631390770000|2021-09-11 20:06:10|3294.1|3285.4|3290.53|3281.83|3294.32|3285.62|3290.47|3281.77|35
1631390780000|2021-09-11 20:06:20|3290.44|3281.74|3289.48|3280.78|3290.56|3281.86|3289.48|3280.78|37
1631390790000|2021-09-11 20:06:30|3289.36|3280.66|3290.84|3282.14|3290.94|3282.24|3289.09|3280.39|40
1631390800000|2021-09-11 20:06:40|3290.97|3282.27|3290.98|3282.28|3291.23|3282.53|3290.5|3281.8|30
1631390810000|2021-09-11 20:06:50|3290.99|3282.29|3290.33|3281.63|3290.99|3282.29|3289.5|3280.8|36
1631390820000|2021-09-11 20:07:00|3290.47|3281.77|3288.68|3279.98|3290.8|3282.1|3288.4|3279.7|38
1631390830000|2021-09-11 20:07:10|3288.94|3280.24|3290.1|3281.4|3290.18|3281.48|3288.94|3280.24|36
1631390840000|2021-09-11 20:07:20|3290.08|3281.38|3287.49|3278.79|3290.08|3281.38|3287.39|3278.69|36
1631390850000|2021-09-11 20:07:30|3287.54|3278.84|3280.08|3271.38|3287.72|3279.02|3279.01|3270.31|40
1631390860000|2021-09-11 20:07:40|3280.93|3272.23|3281.31|3272.61|3284.18|3275.48|3280.93|3272.23|40
1631390870000|2021-09-11 20:07:50|3281.78|3273.08|3280.55|3271.85|3281.78|3273.08|3279.91|3271.21|38
1631390880000|2021-09-11 20:08:00|3280.47|3271.77|3280.38|3271.68|3280.99|3272.29|3278.9|3270.2|39
1631390890000|2021-09-11 20:08:10|3280.78|3272.08|3282.61|3273.91|3283.03|3274.33|3280.78|3272.08|39
1631390900000|2021-09-11 20:08:20|3282.82|3274.12|3283.31|3274.61|3283.82|3275.12|3282.82|3274.12|39
1631390910000|2021-09-11 20:08:30|3283.41|3274.71|3284.41|3275.71|3284.47|3275.77|3283.14|3274.44|36
1631390920000|2021-09-11 20:08:40|3284.42|3275.72|3284.53|3275.83|3284.53|3275.83|3283.1|3274.4|36
1631390930000|2021-09-11 20:08:50|3284.65|3275.95|3285.02|3276.32|3285.12|3276.42|3284.62|3275.92|30
1631390940000|2021-09-11 20:09:00|3285.55|3276.85|3286.82|3278.12|3286.9|3278.2|3285.55|3276.85|30
1631390950000|2021-09-11 20:09:10|3286.94|3278.24|3287|3278.3|3287.02|3278.32|3286.78|3278.08|34
1631390960000|2021-09-11 20:09:20|3287.73|3279.03|3283.54|3274.84|3287.76|3279.06|3283.36|3274.66|29
1631390970000|2021-09-11 20:09:30|3283.84|3275.14|3283.12|3274.42|3284.79|3276.09|3283.07|3274.37|38
1631390980000|2021-09-11 20:09:40|3283.28|3274.58|3284.71|3276.01|3284.89|3276.19|3283.28|3274.58|38
1631390990000|2021-09-11 20:09:50|3284.66|3275.96|3284.81|3276.11|3284.93|3276.23|3284.66|3275.96|32
1631391000000|2021-09-11 20:10:00|3284.79|3276.09|3285.44|3276.74|3285.49|3276.79|3284.77|3276.07|36
1631391010000|2021-09-11 20:10:10|3285.45|3276.75|3285.42|3276.72|3285.55|3276.85|3285.34|3276.64|23
1631391020000|2021-09-11 20:10:20|3285.27|3276.57|3285.4|3276.7|3285.43|3276.73|3285.23|3276.53|29
1631391030000|2021-09-11 20:10:30|3285.38|3276.68|3284.28|3275.58|3285.38|3276.68|3283.91|3275.21|32
1631391040000|2021-09-11 20:10:40|3284.3|3275.6|3284.32|3275.62|3284.62|3275.92|3284.19|3275.49|35
1631391050000|2021-09-11 20:10:50|3284.38|3275.68|3283.09|3274.39|3284.39|3275.69|3283|3274.3|38
1631391060000|2021-09-11 20:11:00|3283.12|3274.42|3283.52|3274.82|3283.52|3274.82|3282.91|3274.21|35
1631391070000|2021-09-11 20:11:10|3283.83|3275.13|3285.42|3276.72|3285.42|3276.72|3283.76|3275.06|37
1631391080000|2021-09-11 20:11:20|3285.45|3276.75|3286.46|3277.76|3286.46|3277.76|3285.45|3276.75|31
1631391090000|2021-09-11 20:11:30|3286.74|3278.04|3287.61|3278.91|3287.77|3279.07|3286.66|3277.96|32
1631391100000|2021-09-11 20:11:40|3287.42|3278.72|3286.44|3277.74|3287.5|3278.8|3286.43|3277.73|31
1631391110000|2021-09-11 20:11:50|3286.51|3277.81|3287.18|3278.48|3287.25|3278.55|3286.51|3277.81|29
1631391120000|2021-09-11 20:12:00|3287.17|3278.47|3287.14|3278.44|3287.22|3278.52|3287.08|3278.38|24
1631391130000|2021-09-11 20:12:10|3287.11|3278.41|3287.86|3279.16|3287.95|3279.25|3287.11|3278.41|31
1631391140000|2021-09-11 20:12:20|3287.89|3279.19|3287.89|3279.19|3287.92|3279.22|3287.82|3279.12|27
1631391150000|2021-09-11 20:12:30|3287.96|3279.26|3285.28|3276.58|3288.07|3279.37|3284.78|3276.08|38
1631391160000|2021-09-11 20:12:40|3285.7|3277|3285.84|3277.14|3286.62|3277.92|3285.46|3276.76|34
1631391170000|2021-09-11 20:12:50|3285.88|3277.18|3285.56|3276.86|3285.88|3277.18|3285.54|3276.84|24
1631391180000|2021-09-11 20:13:00|3285.57|3276.87|3286.01|3277.31|3286.03|3277.33|3285.54|3276.84|27
1631391190000|2021-09-11 20:13:10|3286.03|3277.33|3285.78|3277.08|3286.03|3277.33|3284.47|3275.77|35
1631391200000|2021-09-11 20:13:20|3285.79|3277.09|3286.74|3278.04|3286.91|3278.21|3285.79|3277.09|28
1631391210000|2021-09-11 20:13:30|3286.78|3278.08|3288.07|3279.37|3288.08|3279.38|3286.73|3278.03|25
1631391220000|2021-09-11 20:13:40|3288.18|3279.48|3288.43|3279.73|3288.46|3279.76|3288.02|3279.32|22
1631391230000|2021-09-11 20:13:50|3288.46|3279.76|3288.67|3279.97|3289.26|3280.56|3288.43|3279.73|34
1631391240000|2021-09-11 20:14:00|3288.69|3279.99|3288.33|3279.63|3288.69|3279.99|3288.01|3279.31|28
1631391250000|2021-09-11 20:14:10|3288.34|3279.64|3289.87|3281.17|3289.88|3281.18|3288.32|3279.62|25
1631391260000|2021-09-11 20:14:20|3289.84|3281.14|3288.67|3279.97|3289.97|3281.27|3288.67|3279.97|19
1631391270000|2021-09-11 20:14:30|3288.63|3279.93|3288.37|3279.67|3288.63|3279.93|3288.37|3279.67|14
1631391280000|2021-09-11 20:14:40|3288.38|3279.68|3289.24|3280.54|3289.25|3280.55|3288.34|3279.64|24
1631391290000|2021-09-11 20:14:50|3289.22|3280.52|3289.45|3280.75|3289.53|3280.83|3289.22|3280.52|17
1631391300000|2021-09-11 20:15:00|3289.46|3280.76|3289.85|3281.15|3290.14|3281.44|3289.45|3280.75|28
1631391310000|2021-09-11 20:15:10|3289.79|3281.09|3290.72|3282.02|3290.89|3282.19|3289.75|3281.05|27
1631391320000|2021-09-11 20:15:20|3290.73|3282.03|3292.25|3283.55|3292.25|3283.55|3290.68|3281.98|35
1631391330000|2021-09-11 20:15:30|3292.3|3283.6|3292.62|3283.92|3292.62|3283.92|3292.14|3283.44|23
1631391340000|2021-09-11 20:15:40|3292.57|3283.87|3294.14|3285.44|3294.15|3285.45|3292.54|3283.84|24
1631391350000|2021-09-11 20:15:50|3294.15|3285.45|3294.45|3285.75|3294.48|3285.78|3294.14|3285.44|14
1631391360000|2021-09-11 20:16:00|3294.43|3285.73|3294.29|3285.59|3294.44|3285.74|3294.22|3285.52|21
1631391370000|2021-09-11 20:16:10|3294.33|3285.63|3293.08|3284.38|3294.39|3285.69|3293.08|3284.38|19
1631391380000|2021-09-11 20:16:20|3293.07|3284.37|3294.35|3285.65|3294.43|3285.73|3293.07|3284.37|28
1631391390000|2021-09-11 20:16:30|3294.3|3285.6|3293.56|3284.86|3294.7|3286|3293.3|3284.6|28
1631391400000|2021-09-11 20:16:40|3293.38|3284.68|3293.44|3284.74|3294.16|3285.46|3293.38|3284.68|32
1631391410000|2021-09-11 20:16:50|3293.37|3284.67|3291.64|3282.94|3293.37|3284.67|3291.64|3282.94|28
1631391420000|2021-09-11 20:17:00|3291.49|3282.79|3291.45|3282.75|3291.74|3283.04|3291.4|3282.7|34
1631391430000|2021-09-11 20:17:10|3291.46|3282.76|3290.29|3281.59|3291.5|3282.8|3290.29|3281.59|35
1631391440000|2021-09-11 20:17:20|3290.27|3281.57|3292.87|3284.17|3292.94|3284.24|3290.22|3281.52|35
1631391450000|2021-09-11 20:17:30|3292.86|3284.16|3292.23|3283.53|3292.86|3284.16|3292.02|3283.32|31
1631391460000|2021-09-11 20:17:40|3292.21|3283.51|3292.95|3284.25|3292.95|3284.25|3292.19|3283.49|32
1631391470000|2021-09-11 20:17:50|3293|3284.3|3293.2|3284.5|3293.2|3284.5|3292.92|3284.22|33
1631391480000|2021-09-11 20:18:00|3293.26|3284.56|3293.46|3284.76|3293.49|3284.79|3293.08|3284.38|30
1631391490000|2021-09-11 20:18:10|3293.44|3284.74|3294.23|3285.53|3294.23|3285.53|3293.37|3284.67|29
1631391500000|2021-09-11 20:18:20|3294.32|3285.62|3294.25|3285.55|3294.32|3285.62|3293.85|3285.15|28
1631391510000|2021-09-11 20:18:30|3294.28|3285.58|3295.1|3286.4|3295.16|3286.46|3294.19|3285.49|33
1631391520000|2021-09-11 20:18:40|3295.05|3286.35|3295.78|3287.08|3296.48|3287.78|3294.88|3286.18|36
1631391530000|2021-09-11 20:18:50|3295.26|3286.56|3295.58|3286.88|3295.58|3286.88|3294.92|3286.22|28
1631391540000|2021-09-11 20:19:00|3295.59|3286.89|3296.8|3288.1|3297.24|3288.54|3295.59|3286.89|33
1631391550000|2021-09-11 20:19:10|3296.77|3288.07|3296.05|3287.35|3297.81|3289.11|3295.94|3287.24|37
1631391560000|2021-09-11 20:19:20|3296.07|3287.37|3296.23|3287.53|3296.24|3287.54|3295.87|3287.17|30
1631391570000|2021-09-11 20:19:30|3296.24|3287.54|3296.94|3288.24|3296.94|3288.24|3295.96|3287.26|26
1631391580000|2021-09-11 20:19:40|3296.91|3288.21|3297.29|3288.59|3297.37|3288.67|3296.81|3288.11|19
1631391590000|2021-09-11 20:19:50|3297.27|3288.57|3297.93|3289.23|3297.93|3289.23|3297.21|3288.51|21
1631391600000|2021-09-11 20:20:00|3297.96|3289.26|3297.93|3289.23|3297.98|3289.28|3297.7|3289|28
1631391610000|2021-09-11 20:20:10|3297.94|3289.24|3298.04|3289.34|3298.2|3289.5|3297.92|3289.22|18
1631391620000|2021-09-11 20:20:20|3298.11|3289.41|3298.62|3289.92|3298.62|3289.92|3298.09|3289.39|22
1631391630000|2021-09-11 20:20:30|3298.68|3289.98|3298.98|3290.28|3299.02|3290.32|3298.68|3289.98|23
1631391640000|2021-09-11 20:20:40|3298.99|3290.29|3299.24|3290.54|3299.26|3290.56|3298.99|3290.29|16
1631391650000|2021-09-11 20:20:50|3299.25|3290.55|3299.14|3290.44|3299.29|3290.59|3299.14|3290.44|15
1631391660000|2021-09-11 20:21:00|3299.07|3290.37|3298.27|3289.57|3299.07|3290.37|3297.68|3288.98|26
1631391670000|2021-09-11 20:21:10|3298.49|3289.79|3300.12|3291.42|3300.12|3291.42|3298.49|3289.79|25
1631391680000|2021-09-11 20:21:20|3300.1|3291.4|3299.66|3290.96|3300.21|3291.51|3299.66|3290.96|22
1631391690000|2021-09-11 20:21:30|3299.62|3290.92|3298.56|3289.86|3299.62|3290.92|3298.45|3289.75|28
1631391700000|2021-09-11 20:21:40|3298.57|3289.87|3298.42|3289.72|3298.61|3289.91|3298.42|3289.72|22
1631391710000|2021-09-11 20:21:50|3298.4|3289.7|3296.73|3288.03|3298.4|3289.7|3296.71|3288.01|30
1631391720000|2021-09-11 20:22:00|3296.84|3288.14|3298.1|3289.4|3298.1|3289.4|3296.84|3288.14|33
1631391730000|2021-09-11 20:22:10|3298.12|3289.42|3298.06|3289.36|3298.43|3289.73|3298.03|3289.33|26
1631391740000|2021-09-11 20:22:20|3298.07|3289.37|3297|3288.3|3298.17|3289.47|3297|3288.3|31
1631391750000|2021-09-11 20:22:30|3297.05|3288.35|3297.11|3288.41|3297.36|3288.66|3297.05|3288.35|22
1631391760000|2021-09-11 20:22:40|3297.12|3288.42|3296.23|3287.53|3297.12|3288.42|3296.11|3287.41|34
1631391770000|2021-09-11 20:22:50|3296.24|3287.54|3296.66|3287.96|3296.76|3288.06|3296.23|3287.53|28
1631391780000|2021-09-11 20:23:00|3296.61|3287.91|3297.72|3289.02|3297.72|3289.02|3296.58|3287.88|31
1631391790000|2021-09-11 20:23:10|3297.74|3289.04|3297.49|3288.79|3297.88|3289.18|3297.49|3288.79|30
1631391800000|2021-09-11 20:23:20|3297.48|3288.78|3294.86|3286.16|3297.48|3288.78|3294.83|3286.13|37
1631391810000|2021-09-11 20:23:30|3294.85|3286.15|3293.45|3284.75|3294.86|3286.16|3293.3|3284.6|27
1631391820000|2021-09-11 20:23:40|3293.46|3284.76|3294.42|3285.72|3294.46|3285.76|3293.05|3284.35|30
1631391830000|2021-09-11 20:23:50|3294.43|3285.73|3294.84|3286.14|3294.84|3286.14|3294.32|3285.62|25
1631391840000|2021-09-11 20:24:00|3294.72|3286.02|3294.05|3285.35|3294.75|3286.05|3294.04|3285.34|28
1631391850000|2021-09-11 20:24:10|3294.07|3285.37|3294.03|3285.33|3294.09|3285.39|3293.87|3285.17|29
1631391860000|2021-09-11 20:24:20|3294.04|3285.34|3293.97|3285.27|3294.19|3285.49|3293.94|3285.24|30
1631391870000|2021-09-11 20:24:30|3293.98|3285.28|3293.95|3285.25|3294.12|3285.42|3293.89|3285.19|28
1631391880000|2021-09-11 20:24:40|3293.97|3285.27|3292.8|3284.1|3293.97|3285.27|3291.53|3282.83|36
1631391890000|2021-09-11 20:24:50|3292.96|3284.26|3292.4|3283.7|3292.96|3284.26|3292.37|3283.67|29
1631391900000|2021-09-11 20:25:00|3292.35|3283.65|3292.8|3284.1|3292.87|3284.17|3291.89|3283.19|35
1631391910000|2021-09-11 20:25:10|3292.87|3284.17|3293.99|3285.29|3293.99|3285.29|3292.87|3284.17|34
1631391920000|2021-09-11 20:25:20|3294.01|3285.31|3295.39|3286.69|3295.4|3286.7|3293.98|3285.28|29
1631391930000|2021-09-11 20:25:30|3295.4|3286.7|3295.91|3287.21|3295.94|3287.24|3295.4|3286.7|20
1631391940000|2021-09-11 20:25:40|3295.9|3287.2|3295.95|3287.25|3295.95|3287.25|3295.84|3287.14|21
1631391950000|2021-09-11 20:25:50|3295.97|3287.27|3295.83|3287.13|3296.15|3287.45|3295.82|3287.12|22
1631391960000|2021-09-11 20:26:00|3295.84|3287.14|3295.99|3287.29|3295.99|3287.29|3295.84|3287.14|16
1631391970000|2021-09-11 20:26:10|3296.12|3287.42|3296.45|3287.75|3296.49|3287.79|3296.12|3287.42|14
1631391980000|2021-09-11 20:26:20|3296.41|3287.71|3296.92|3288.22|3296.92|3288.22|3296.29|3287.59|25
1631391990000|2021-09-11 20:26:30|3296.94|3288.24|3298.76|3290.06|3298.76|3290.06|3296.94|3288.24|26
1631392000000|2021-09-11 20:26:40|3298.78|3290.08|3299.15|3290.45|3299.4|3290.7|3298.64|3289.94|26
1631392010000|2021-09-11 20:26:50|3299.08|3290.38|3298.93|3290.23|3299.25|3290.55|3298.93|3290.23|27
1631392020000|2021-09-11 20:27:00|3298.77|3290.07|3297.2|3288.5|3298.77|3290.07|3297.13|3288.43|33
1631392030000|2021-09-11 20:27:10|3297.49|3288.79|3298.37|3289.67|3298.41|3289.71|3297.49|3288.79|34
1631392040000|2021-09-11 20:27:20|3298.38|3289.68|3298.98|3290.28|3299.04|3290.34|3298.38|3289.68|34
1631392050000|2021-09-11 20:27:30|3299.19|3290.49|3299.67|3290.97|3299.73|3291.03|3299.19|3290.49|22
1631392060000|2021-09-11 20:27:40|3299.69|3290.99|3299.66|3290.96|3299.8|3291.1|3299.41|3290.71|27
1631392070000|2021-09-11 20:27:50|3299.67|3290.97|3298.86|3290.16|3299.91|3291.21|3298.68|3289.98|33
1631392080000|2021-09-11 20:28:00|3298.85|3290.15|3299.33|3290.63|3299.37|3290.67|3298.85|3290.15|29
1631392090000|2021-09-11 20:28:10|3299.31|3290.61|3299.1|3290.4|3299.33|3290.63|3299.03|3290.33|27
1631392100000|2021-09-11 20:28:20|3299.08|3290.38|3299.1|3290.4|3299.18|3290.48|3299.08|3290.38|23
1631392110000|2021-09-11 20:28:30|3299.11|3290.41|3300.5|3291.8|3300.58|3291.88|3299.09|3290.39|23
1631392120000|2021-09-11 20:28:40|3300.53|3291.83|3300.18|3291.48|3300.59|3291.89|3300.18|3291.48|20
1631392130000|2021-09-11 20:28:50|3300.17|3291.47|3298.58|3289.88|3300.31|3291.61|3298.52|3289.82|28
1631392140000|2021-09-11 20:29:00|3298.57|3289.87|3296.28|3287.58|3298.57|3289.87|3295.59|3286.89|35
1631392150000|2021-09-11 20:29:10|3296.17|3287.47|3295.82|3287.12|3296.19|3287.49|3295.6|3286.9|36
1631392160000|2021-09-11 20:29:20|3295.81|3287.11|3294.62|3285.92|3295.81|3287.11|3293.67|3284.97|34
1631392170000|2021-09-11 20:29:30|3294.61|3285.91|3293.86|3285.16|3294.99|3286.29|3293.75|3285.05|31
1631392180000|2021-09-11 20:29:40|3293.81|3285.11|3293.85|3285.15|3293.86|3285.16|3293.62|3284.92|27
1631392190000|2021-09-11 20:29:50|3293.95|3285.25|3293.79|3285.09|3293.96|3285.26|3293.74|3285.04|19
1631392200000|2021-09-11 20:30:00|3293.78|3285.08|3296.22|3287.52|3296.22|3287.52|3293.74|3285.04|36
1631392210000|2021-09-11 20:30:10|3296.23|3287.53|3298.57|3289.87|3298.78|3290.08|3296.23|3287.53|36
1631392220000|2021-09-11 20:30:20|3298.58|3289.88|3299.63|3290.93|3299.74|3291.04|3298.58|3289.88|33
1631392230000|2021-09-11 20:30:30|3299.64|3290.94|3299.67|3290.97|3299.69|3290.99|3299.53|3290.83|17
1631392240000|2021-09-11 20:30:40|3299.65|3290.95|3300.24|3291.54|3300.26|3291.56|3299.65|3290.95|22
1631392250000|2021-09-11 20:30:50|3300.23|3291.53|3300.13|3291.43|3300.23|3291.53|3300.06|3291.36|18
1631392260000|2021-09-11 20:31:00|3300.11|3291.41|3299.74|3291.04|3300.11|3291.41|3298.65|3289.95|35
1631392270000|2021-09-11 20:31:10|3299.75|3291.05|3300|3291.3|3300.07|3291.37|3299.75|3291.05|26
1631392280000|2021-09-11 20:31:20|3299.99|3291.29|3299.75|3291.05|3300.01|3291.31|3299.61|3290.91|29
1631392290000|2021-09-11 20:31:30|3299.74|3291.04|3299.28|3290.58|3299.74|3291.04|3299.27|3290.57|27
1631392300000|2021-09-11 20:31:40|3299.29|3290.59|3299.29|3290.59|3299.29|3290.59|3299.17|3290.47|23
1631392310000|2021-09-11 20:31:50|3299.28|3290.58|3297.47|3288.77|3299.29|3290.59|3296.91|3288.21|29
1631392320000|2021-09-11 20:32:00|3297.57|3288.87|3298.09|3289.39|3298.18|3289.48|3297.57|3288.87|30
1631392330000|2021-09-11 20:32:10|3298.08|3289.38|3298.06|3289.36|3298.08|3289.38|3298.05|3289.35|9
1631392340000|2021-09-11 20:32:20|3298.08|3289.38|3297.24|3288.54|3298.08|3289.38|3296.53|3287.83|37
1631392350000|2021-09-11 20:32:30|3297.23|3288.53|3297.17|3288.47|3297.24|3288.54|3297.14|3288.44|22
1631392360000|2021-09-11 20:32:40|3297.19|3288.49|3299.75|3291.05|3299.8|3291.1|3297.18|3288.48|34
1631392370000|2021-09-11 20:32:50|3299.76|3291.06|3299.75|3291.05|3299.84|3291.14|3299.65|3290.95|29
1631392380000|2021-09-11 20:33:00|3299.72|3291.02|3299.11|3290.41|3299.75|3291.05|3299.11|3290.41|12
1631392390000|2021-09-11 20:33:10|3298.81|3290.11|3299.13|3290.43|3299.68|3290.98|3298.49|3289.79|33
1631392400000|2021-09-11 20:33:20|3299.12|3290.42|3299.38|3290.68|3299.46|3290.76|3299.1|3290.4|27
1631392410000|2021-09-11 20:33:30|3299.39|3290.69|3299.33|3290.63|3299.43|3290.73|3299.3|3290.6|32
1631392420000|2021-09-11 20:33:40|3299.34|3290.64|3298.59|3289.89|3299.53|3290.83|3298.59|3289.89|34
1631392430000|2021-09-11 20:33:50|3298.57|3289.87|3298.98|3290.28|3298.98|3290.28|3298.16|3289.46|34
1631392440000|2021-09-11 20:34:00|3299.22|3290.52|3299.11|3290.41|3299.34|3290.64|3298.93|3290.23|26
1631392450000|2021-09-11 20:34:10|3299.1|3290.4|3299.08|3290.38|3299.28|3290.58|3299.03|3290.33|27
1631392460000|2021-09-11 20:34:20|3299.07|3290.37|3297.7|3289|3299.07|3290.37|3297.56|3288.86|36
1631392470000|2021-09-11 20:34:30|3297.48|3288.78|3297.4|3288.7|3297.48|3288.78|3297.01|3288.31|36
1631392480000|2021-09-11 20:34:40|3297.39|3288.69|3296.52|3287.82|3297.39|3288.69|3296.5|3287.8|28
1631392490000|2021-09-11 20:34:50|3296.51|3287.81|3296|3287.3|3296.88|3288.18|3296|3287.3|32
1631392500000|2021-09-11 20:35:00|3296.01|3287.31|3294.87|3286.17|3296.12|3287.42|3294.68|3285.98|34
1631392510000|2021-09-11 20:35:10|3295.03|3286.33|3295.26|3286.56|3295.79|3287.09|3295.03|3286.33|23
1631392520000|2021-09-11 20:35:20|3295.25|3286.55|3297.1|3288.4|3297.1|3288.4|3294.19|3285.49|31
1631392530000|2021-09-11 20:35:30|3297.12|3288.42|3297.32|3288.62|3297.32|3288.62|3297.12|3288.42|21
1631392540000|2021-09-11 20:35:40|3297.31|3288.61|3298.63|3289.93|3298.72|3290.02|3297.15|3288.45|30
1631392550000|2021-09-11 20:35:50|3298.64|3289.94|3297.9|3289.2|3298.7|3290|3297.85|3289.15|25
1631392560000|2021-09-11 20:36:00|3297.99|3289.29|3298.73|3290.03|3298.82|3290.12|3297.98|3289.28|30
1631392570000|2021-09-11 20:36:10|3298.72|3290.02|3299.34|3290.64|3299.36|3290.66|3298.7|3290|23
1631392580000|2021-09-11 20:36:20|3299.33|3290.63|3299.37|3290.67|3299.37|3290.67|3299.3|3290.6|19
1631392590000|2021-09-11 20:36:30|3299.36|3290.66|3299.37|3290.67|3299.39|3290.69|3299.31|3290.61|21
1631392600000|2021-09-11 20:36:40|3299.38|3290.68|3298.68|3289.98|3299.38|3290.68|3298.35|3289.65|15
1631392610000|2021-09-11 20:36:50|3298.69|3289.99|3298.67|3289.97|3298.77|3290.07|3298.65|3289.95|19
1631392620000|2021-09-11 20:37:00|3298.66|3289.96|3298.7|3290|3298.76|3290.06|3298.63|3289.93|24
1631392630000|2021-09-11 20:37:10|3298.69|3289.99|3298.49|3289.79|3298.71|3290.01|3298.49|3289.79|16
1631392640000|2021-09-11 20:37:20|3298.46|3289.76|3298.72|3290.02|3298.72|3290.02|3298.45|3289.75|23
1631392650000|2021-09-11 20:37:30|3298.71|3290.01|3299.83|3291.13|3299.83|3291.13|3298.67|3289.97|22
1631392660000|2021-09-11 20:37:40|3299.94|3291.24|3300.12|3291.42|3300.24|3291.54|3299.94|3291.24|18
1631392670000|2021-09-11 20:37:50|3300.14|3291.44|3300.26|3291.56|3300.28|3291.58|3300.08|3291.38|21
1631392680000|2021-09-11 20:38:00|3300.27|3291.57|3300.17|3291.47|3302.02|3293.32|3300.17|3291.47|34
1631392690000|2021-09-11 20:38:10|3300.1|3291.4|3300.87|3292.17|3300.87|3292.17|3300.1|3291.4|22
1631392700000|2021-09-11 20:38:20|3300.91|3292.21|3301.63|3292.93|3301.63|3292.93|3300.9|3292.2|24
1631392710000|2021-09-11 20:38:30|3301.75|3293.05|3303.79|3295.09|3303.81|3295.11|3301.75|3293.05|28
1631392720000|2021-09-11 20:38:40|3303.78|3295.08|3305.12|3296.42|3305.12|3296.42|3303.71|3295.01|25
1631392730000|2021-09-11 20:38:50|3305.13|3296.43|3305.31|3296.61|3305.31|3296.61|3305.09|3296.39|24
1631392740000|2021-09-11 20:39:00|3305.32|3296.62|3305.06|3296.36|3305.65|3296.95|3305.04|3296.34|24
1631392750000|2021-09-11 20:39:10|3305.04|3296.34|3305.61|3296.91|3305.69|3296.99|3305.03|3296.33|35
1631392760000|2021-09-11 20:39:20|3305.6|3296.9|3304.75|3296.05|3305.81|3297.11|3304.75|3296.05|35
1631392770000|2021-09-11 20:39:30|3304.65|3295.95|3305.15|3296.45|3305.15|3296.45|3304.46|3295.76|31
1631392780000|2021-09-11 20:39:40|3305.28|3296.58|3306.3|3297.6|3306.41|3297.71|3305.28|3296.58|25
1631392790000|2021-09-11 20:39:50|3306.84|3298.14|3307.79|3299.09|3307.81|3299.11|3306.8|3298.1|25
1631392800000|2021-09-11 20:40:00|3307.78|3299.08|3306.44|3297.74|3308.15|3299.45|3306.37|3297.67|35
1631392810000|2021-09-11 20:40:10|3306.32|3297.62|3305.84|3297.14|3306.32|3297.62|3305.02|3296.32|32
1631392820000|2021-09-11 20:40:20|3305.85|3297.15|3305.87|3297.17|3305.91|3297.21|3305.81|3297.11|26
1631392830000|2021-09-11 20:40:30|3305.86|3297.16|3306.71|3298.01|3306.71|3298.01|3305.82|3297.12|31
1631392840000|2021-09-11 20:40:40|3306.75|3298.05|3307.59|3298.89|3307.6|3298.9|3306.75|3298.05|33
1631392850000|2021-09-11 20:40:50|3307.58|3298.88|3306.32|3297.62|3308.22|3299.52|3306.32|3297.62|31
1631392860000|2021-09-11 20:41:00|3306.29|3297.59|3306.11|3297.41|3306.34|3297.64|3305.94|3297.24|25
1631392870000|2021-09-11 20:41:10|3306.12|3297.42|3306.18|3297.48|3306.18|3297.48|3306.07|3297.37|21
1631392880000|2021-09-11 20:41:20|3306.19|3297.49|3306.2|3297.5|3306.2|3297.5|3306.16|3297.46|14
1631392890000|2021-09-11 20:41:30|3306.19|3297.49|3305.14|3296.44|3306.2|3297.5|3305.14|3296.44|26
1631392900000|2021-09-11 20:41:40|3305.13|3296.43|3308.39|3299.69|3308.41|3299.71|3304.46|3295.76|37
1631392910000|2021-09-11 20:41:50|3308.41|3299.71|3307.39|3298.69|3308.47|3299.77|3307.39|3298.69|35
1631392920000|2021-09-11 20:42:00|3307.37|3298.67|3307.98|3299.28|3309.01|3300.31|3306.41|3297.71|37
1631392930000|2021-09-11 20:42:10|3308.01|3299.31|3306.28|3297.58|3308.02|3299.32|3306.28|3297.58|27
1631392940000|2021-09-11 20:42:20|3306.27|3297.57|3304.95|3296.25|3306.36|3297.66|3304.8|3296.1|34
1631392950000|2021-09-11 20:42:30|3304.6|3295.9|3303.48|3294.78|3305.13|3296.43|3303.48|3294.78|38
1631392960000|2021-09-11 20:42:40|3303.44|3294.74|3304.06|3295.36|3304.06|3295.36|3303.25|3294.55|31
1631392970000|2021-09-11 20:42:50|3304.01|3295.31|3303.97|3295.27|3304.08|3295.38|3303.93|3295.23|27
1631392980000|2021-09-11 20:43:00|3303.93|3295.23|3303.67|3294.97|3303.95|3295.25|3303.45|3294.75|31
1631392990000|2021-09-11 20:43:10|3303.62|3294.92|3302.58|3293.88|3303.62|3294.92|3302.04|3293.34|29
1631393000000|2021-09-11 20:43:20|3302.69|3293.99|3303.35|3294.65|3303.44|3294.74|3302.66|3293.96|31
1631393010000|2021-09-11 20:43:30|3303.28|3294.58|3302.08|3293.38|3303.36|3294.66|3302.08|3293.38|32
1631393020000|2021-09-11 20:43:40|3302.01|3293.31|3301.44|3292.74|3302.51|3293.81|3301.42|3292.72|36
1631393030000|2021-09-11 20:43:50|3301.28|3292.58|3300.09|3291.39|3301.28|3292.58|3300.09|3291.39|33
1631393040000|2021-09-11 20:44:00|3300.1|3291.4|3301.07|3292.37|3301.29|3292.59|3299.83|3291.13|30
1631393050000|2021-09-11 20:44:10|3301.08|3292.38|3301.6|3292.9|3301.71|3293.01|3301.02|3292.32|25
1631393060000|2021-09-11 20:44:20|3301.61|3292.91|3301.14|3292.44|3301.61|3292.91|3300.63|3291.93|23
1631393070000|2021-09-11 20:44:30|3301.11|3292.41|3301.2|3292.5|3301.28|3292.58|3301.06|3292.36|31
1631393080000|2021-09-11 20:44:40|3301.24|3292.54|3301.15|3292.45|3301.28|3292.58|3301.09|3292.39|23
1631393090000|2021-09-11 20:44:50|3301.17|3292.47|3300.04|3291.34|3301.17|3292.47|3300.03|3291.33|29
1631393100000|2021-09-11 20:45:00|3300|3291.3|3301.55|3292.85|3301.55|3292.85|3300|3291.3|30
1631393110000|2021-09-11 20:45:10|3301.56|3292.86|3301.8|3293.1|3301.87|3293.17|3301.56|3292.86|24
1631393120000|2021-09-11 20:45:20|3301.79|3293.09|3303.1|3294.4|3303.19|3294.49|3301.76|3293.06|27
1631393130000|2021-09-11 20:45:30|3303.14|3294.44|3303.68|3294.98|3303.68|3294.98|3303.14|3294.44|26
1631393140000|2021-09-11 20:45:40|3303.69|3294.99|3303.25|3294.55|3303.74|3295.04|3303.25|3294.55|18
1631393150000|2021-09-11 20:45:50|3303.14|3294.44|3303.59|3294.89|3303.59|3294.89|3302.26|3293.56|26
1631393160000|2021-09-11 20:46:00|3303.62|3294.92|3305.96|3297.26|3305.96|3297.26|3303.62|3294.92|29
1631393170000|2021-09-11 20:46:10|3305.98|3297.28|3304.51|3295.81|3305.98|3297.28|3304.51|3295.81|29
1631393180000|2021-09-11 20:46:20|3304.45|3295.75|3304.31|3295.61|3304.6|3295.9|3304.02|3295.32|35
1631393190000|2021-09-11 20:46:30|3304.33|3295.63|3302.9|3294.2|3304.81|3296.11|3302.84|3294.14|35
1631393200000|2021-09-11 20:46:40|3302.91|3294.21|3303.01|3294.31|3303.01|3294.31|3302.91|3294.21|24
1631393210000|2021-09-11 20:46:50|3303.02|3294.32|3303.02|3294.32|3303.18|3294.48|3302.95|3294.25|27
1631393220000|2021-09-11 20:47:00|3303.01|3294.31|3302.1|3293.4|3303.07|3294.37|3300.72|3292.02|35
1631393230000|2021-09-11 20:47:10|3302.09|3293.39|3301.78|3293.08|3302.09|3293.39|3301.61|3292.91|28
1631393240000|2021-09-11 20:47:20|3301.76|3293.06|3301.81|3293.11|3301.89|3293.19|3301.76|3293.06|19
1631393250000|2021-09-11 20:47:30|3301.83|3293.13|3301.35|3292.65|3301.87|3293.17|3301.27|3292.57|30
1631393260000|2021-09-11 20:47:40|3301.34|3292.64|3301.28|3292.58|3301.58|3292.88|3301.2|3292.5|32
1631393270000|2021-09-11 20:47:50|3301.29|3292.59|3300.63|3291.93|3301.29|3292.59|3300.63|3291.93|25
1631393280000|2021-09-11 20:48:00|3300.53|3291.83|3300.32|3291.62|3300.6|3291.9|3300.27|3291.57|34
1631393290000|2021-09-11 20:48:10|3300.34|3291.64|3300.5|3291.8|3300.56|3291.86|3300.31|3291.61|23
1631393300000|2021-09-11 20:48:20|3300.52|3291.82|3300.48|3291.78|3300.52|3291.82|3300.3|3291.6|27
1631393310000|2021-09-11 20:48:30|3300.47|3291.77|3301.08|3292.38|3301.23|3292.53|3300.45|3291.75|24
1631393320000|2021-09-11 20:48:40|3301.12|3292.42|3301.6|3292.9|3301.75|3293.05|3301.09|3292.39|19
1631393330000|2021-09-11 20:48:50|3301.51|3292.81|3300.98|3292.28|3301.51|3292.81|3300.98|3292.28|20
1631393340000|2021-09-11 20:49:00|3300.96|3292.26|3300.84|3292.14|3301.26|3292.56|3300.84|3292.14|22
1631393350000|2021-09-11 20:49:10|3300.85|3292.15|3299.83|3291.13|3301.02|3292.32|3299.82|3291.12|29
1631393360000|2021-09-11 20:49:20|3300.17|3291.47|3301.89|3293.19|3301.9|3293.2|3300.17|3291.47|32
1631393370000|2021-09-11 20:49:30|3301.9|3293.2|3301.92|3293.22|3301.92|3293.22|3301.72|3293.02|18
1631393380000|2021-09-11 20:49:40|3302.01|3293.31|3302.29|3293.59|3302.75|3294.05|3302.01|3293.31|28
1631393390000|2021-09-11 20:49:50|3302.43|3293.73|3302|3293.3|3302.59|3293.89|3301.77|3293.07|30
1631393400000|2021-09-11 20:50:00|3301.97|3293.27|3301.25|3292.55|3302.13|3293.43|3301.25|3292.55|25
1631393410000|2021-09-11 20:50:10|3301.15|3292.45|3301.66|3292.96|3301.66|3292.96|3300.79|3292.09|35
1631393420000|2021-09-11 20:50:20|3301.64|3292.94|3301.52|3292.82|3301.85|3293.15|3301.38|3292.68|27
1631393430000|2021-09-11 20:50:30|3301.59|3292.89|3301.64|3292.94|3301.64|3292.94|3301.53|3292.83|16
1631393440000|2021-09-11 20:50:40|3301.63|3292.93|3300.66|3291.96|3301.67|3292.97|3300.53|3291.83|19
1631393450000|2021-09-11 20:50:50|3300.65|3291.95|3301.05|3292.35|3301.17|3292.47|3300.65|3291.95|28
1631393460000|2021-09-11 20:51:00|3301.09|3292.39|3300.48|3291.78|3301.1|3292.4|3300.4|3291.7|23
1631393470000|2021-09-11 20:51:10|3300.46|3291.76|3300.9|3292.2|3300.9|3292.2|3300.46|3291.76|31
1631393480000|2021-09-11 20:51:20|3300.89|3292.19|3300.91|3292.21|3301.03|3292.33|3300.89|3292.19|27
1631393490000|2021-09-11 20:51:30|3300.93|3292.23|3300.89|3292.19|3300.94|3292.24|3300.77|3292.07|19
1631393500000|2021-09-11 20:51:40|3300.9|3292.2|3300.95|3292.25|3300.99|3292.29|3300.85|3292.15|23
1631393510000|2021-09-11 20:51:50|3300.93|3292.23|3300.96|3292.26|3300.99|3292.29|3300.93|3292.23|5
1631393520000|2021-09-11 20:52:00|3300.94|3292.24|3300.94|3292.24|3300.94|3292.24|3300.85|3292.15|14
1631393530000|2021-09-11 20:52:10|3301.02|3292.32|3300.91|3292.21|3301.02|3292.32|3300.9|3292.2|9
1631393540000|2021-09-11 20:52:20|3300.92|3292.22|3300.91|3292.21|3300.93|3292.23|3300.89|3292.19|16
1631393550000|2021-09-11 20:52:30|3300.92|3292.22|3300.8|3292.1|3300.92|3292.22|3300.8|3292.1|16
1631393560000|2021-09-11 20:52:40|3300.83|3292.13|3300.71|3292.01|3300.83|3292.13|3300.69|3291.99|17
1631393570000|2021-09-11 20:52:50|3300.72|3292.02|3300.76|3292.06|3300.85|3292.15|3300.72|3292.02|22
1631393580000|2021-09-11 20:53:00|3300.74|3292.04|3300.84|3292.14|3300.85|3292.15|3300.74|3292.04|20
1631393590000|2021-09-11 20:53:10|3300.83|3292.13|3300.79|3292.09|3300.85|3292.15|3300.78|3292.08|24
1631393600000|2021-09-11 20:53:20|3300.78|3292.08|3300.39|3291.69|3300.8|3292.1|3300.26|3291.56|30
1631393610000|2021-09-11 20:53:30|3300.35|3291.65|3300.12|3291.42|3300.39|3291.69|3300.08|3291.38|31
1631393620000|2021-09-11 20:53:40|3300.11|3291.41|3299.65|3290.95|3300.25|3291.55|3298.27|3289.57|35
1631393630000|2021-09-11 20:53:50|3299.69|3290.99|3299.81|3291.11|3299.81|3291.11|3299.57|3290.87|20
1631393640000|2021-09-11 20:54:00|3299.82|3291.12|3299.7|3291|3299.82|3291.12|3299.5|3290.8|29
1631393650000|2021-09-11 20:54:10|3299.69|3290.99|3298.45|3289.75|3299.76|3291.06|3298.45|3289.75|32
1631393660000|2021-09-11 20:54:20|3298.31|3289.61|3297.6|3288.9|3298.31|3289.61|3297.6|3288.9|30
1631393670000|2021-09-11 20:54:30|3297.62|3288.92|3297.27|3288.57|3297.66|3288.96|3297.2|3288.5|36
1631393680000|2021-09-11 20:54:40|3297.28|3288.58|3296.22|3287.52|3297.32|3288.62|3296.22|3287.52|39
1631393690000|2021-09-11 20:54:50|3296.25|3287.55|3295.57|3286.87|3296.25|3287.55|3295.43|3286.73|37
1631393700000|2021-09-11 20:55:00|3295.55|3286.85|3295.6|3286.9|3295.66|3286.96|3295.53|3286.83|24
1631393710000|2021-09-11 20:55:10|3295.61|3286.91|3297.54|3288.84|3297.54|3288.84|3295.61|3286.91|30
1631393720000|2021-09-11 20:55:20|3297.51|3288.81|3297.21|3288.51|3297.51|3288.81|3297.08|3288.38|25
1631393730000|2021-09-11 20:55:30|3297.25|3288.55|3298.62|3289.92|3298.98|3290.28|3297.25|3288.55|28
1631393740000|2021-09-11 20:55:40|3298.61|3289.91|3300.32|3291.62|3300.32|3291.62|3298.59|3289.89|27
1631393750000|2021-09-11 20:55:50|3300.37|3291.67|3300.58|3291.88|3300.59|3291.89|3300.11|3291.41|24
1631393760000|2021-09-11 20:56:00|3300.63|3291.93|3299.52|3290.82|3300.85|3292.15|3299.42|3290.72|26
1631393770000|2021-09-11 20:56:10|3299.33|3290.63|3299.19|3290.49|3299.33|3290.63|3299.01|3290.31|29
1631393780000|2021-09-11 20:56:20|3299.09|3290.39|3297.68|3288.98|3299.17|3290.47|3297.68|3288.98|28
1631393790000|2021-09-11 20:56:30|3297.67|3288.97|3297.44|3288.74|3297.67|3288.97|3297.31|3288.61|25
1631393800000|2021-09-11 20:56:40|3297.42|3288.72|3297.11|3288.41|3297.43|3288.73|3296.9|3288.2|23
1631393810000|2021-09-11 20:56:50|3297.12|3288.42|3297|3288.3|3297.23|3288.53|3297|3288.3|19
1631393820000|2021-09-11 20:57:00|3297.05|3288.35|3299.64|3290.94|3300.11|3291.41|3296.99|3288.29|31
1631393830000|2021-09-11 20:57:10|3299.39|3290.69|3298.15|3289.45|3299.39|3290.69|3298.15|3289.45|36
1631393840000|2021-09-11 20:57:20|3298.17|3289.47|3297.92|3289.22|3298.22|3289.52|3297.82|3289.12|26
1631393850000|2021-09-11 20:57:30|3297.91|3289.21|3297.98|3289.28|3298.01|3289.31|3297.81|3289.11|13
1631393860000|2021-09-11 20:57:40|3297.92|3289.22|3297.95|3289.25|3297.99|3289.29|3297.92|3289.22|15
1631393870000|2021-09-11 20:57:50|3298.01|3289.31|3299.22|3290.52|3299.26|3290.56|3297.99|3289.29|24
1631393880000|2021-09-11 20:58:00|3299.14|3290.44|3298.19|3289.49|3299.17|3290.47|3298.17|3289.47|27
1631393890000|2021-09-11 20:58:10|3298.18|3289.48|3298.25|3289.55|3298.27|3289.57|3297.98|3289.28|25
1631393900000|2021-09-11 20:58:20|3298.23|3289.53|3298.94|3290.24|3298.94|3290.24|3298.12|3289.42|22
1631393910000|2021-09-11 20:58:30|3299|3290.3|3299.95|3291.25|3300.14|3291.44|3299|3290.3|27
1631393920000|2021-09-11 20:58:40|3299.96|3291.26|3300.15|3291.45|3300.18|3291.48|3299.9|3291.2|27
1631393930000|2021-09-11 20:58:50|3300.18|3291.48|3300.18|3291.48|3300.21|3291.51|3300.09|3291.39|20
1631393940000|2021-09-11 20:59:00|3300.17|3291.47|3300.02|3291.32|3300.17|3291.47|3300.02|3291.32|26
1631393950000|2021-09-11 20:59:10|3300.04|3291.34|3299.25|3290.55|3300.04|3291.34|3298.95|3290.25|32
1631393960000|2021-09-11 20:59:20|3299.24|3290.54|3299.67|3290.97|3299.68|3290.98|3299.24|3290.54|23
1631393970000|2021-09-11 20:59:30|3299.65|3290.95|3299.73|3291.03|3299.82|3291.12|3299.59|3290.89|19
1631393980000|2021-09-11 20:59:40|3299.74|3291.04|3299.52|3290.82|3299.74|3291.04|3299.46|3290.76|17
1631393990000|2021-09-11 20:59:50|3299.5|3290.8|3299.49|3290.79|3299.52|3290.82|3299.45|3290.75|8
1631394000000|2021-09-11 21:00:00|3299.46|3290.76|3297.87|3289.17|3299.46|3290.76|3297.87|3289.17|32
1631394010000|2021-09-11 21:00:10|3297.73|3289.03|3297.36|3288.66|3297.73|3289.03|3297.31|3288.61|27
1631394020000|2021-09-11 21:00:20|3297.35|3288.65|3297.15|3288.45|3297.36|3288.66|3296.91|3288.21|26
1631394030000|2021-09-11 21:00:30|3297.16|3288.46|3296.74|3288.04|3297.36|3288.66|3296.74|3288.04|21
1631394040000|2021-09-11 21:00:40|3296.81|3288.11|3296.74|3288.04|3296.94|3288.24|3296.71|3288.01|18
1631394050000|2021-09-11 21:00:50|3296.75|3288.05|3296.1|3287.4|3296.76|3288.06|3296.07|3287.37|25
1631394060000|2021-09-11 21:01:00|3296.08|3287.38|3296.69|3287.99|3296.7|3288|3296.03|3287.33|31
1631394070000|2021-09-11 21:01:10|3296.66|3287.96|3296.72|3288.02|3296.76|3288.06|3296.61|3287.91|25
1631394080000|2021-09-11 21:01:20|3296.73|3288.03|3297.7|3289|3299.15|3290.45|3296.73|3288.03|34
1631394090000|2021-09-11 21:01:30|3297.73|3289.03|3298.95|3290.25|3298.95|3290.25|3297.72|3289.02|21
1631394100000|2021-09-11 21:01:40|3299.01|3290.31|3299.54|3290.84|3299.56|3290.86|3299.01|3290.31|25
1631394110000|2021-09-11 21:01:50|3299.59|3290.89|3301.06|3292.36|3301.06|3292.36|3299.48|3290.78|28
1631394120000|2021-09-11 21:02:00|3301.07|3292.37|3300.63|3291.93|3301.07|3292.37|3300.58|3291.88|22
1631394130000|2021-09-11 21:02:10|3300.67|3291.97|3300.01|3291.31|3300.7|3292|3299.69|3290.99|27
1631394140000|2021-09-11 21:02:20|3300|3291.3|3300.11|3291.41|3300.27|3291.57|3299.93|3291.23|30
1631394150000|2021-09-11 21:02:30|3300.12|3291.42|3301.1|3292.4|3301.11|3292.41|3300.05|3291.35|22
1631394160000|2021-09-11 21:02:40|3301.11|3292.41|3301.19|3292.49|3301.19|3292.49|3301.1|3292.4|11
1631394170000|2021-09-11 21:02:50|3301.15|3292.45|3301.23|3292.53|3301.23|3292.53|3301.09|3292.39|13
1631394180000|2021-09-11 21:03:00|3301.22|3292.52|3301.15|3292.45|3301.22|3292.52|3300.95|3292.25|21
1631394190000|2021-09-11 21:03:10|3301.16|3292.46|3301.07|3292.37|3301.16|3292.46|3301.05|3292.35|7
1631394200000|2021-09-11 21:03:20|3301.06|3292.36|3302.53|3293.83|3302.54|3293.84|3301.02|3292.32|22
1631394210000|2021-09-11 21:03:30|3302.51|3293.81|3302.59|3293.89|3302.78|3294.08|3302.51|3293.81|17
1631394220000|2021-09-11 21:03:40|3302.6|3293.9|3302.87|3294.17|3302.89|3294.19|3302.58|3293.88|21
1631394230000|2021-09-11 21:03:50|3302.82|3294.12|3302.97|3294.27|3302.97|3294.27|3302.82|3294.12|13
1631394240000|2021-09-11 21:04:00|3303.01|3294.31|3304|3295.3|3304|3295.3|3303.01|3294.31|27
1631394250000|2021-09-11 21:04:10|3303.97|3295.27|3304.23|3295.53|3304.25|3295.55|3303.97|3295.27|25
1631394260000|2021-09-11 21:04:20|3304.26|3295.56|3304.83|3296.13|3304.87|3296.17|3304.26|3295.56|14
1631394270000|2021-09-11 21:04:30|3304.87|3296.17|3309.42|3300.72|3309.42|3300.72|3304.85|3296.15|30
1631394280000|2021-09-11 21:04:40|3309.71|3301.01|3310.73|3302.03|3312.68|3303.98|3309.71|3301.01|38
1631394290000|2021-09-11 21:04:50|3310.04|3301.34|3312.7|3304|3312.7|3304|3310.04|3301.34|36
1631394300000|2021-09-11 21:05:00|3312.72|3304.02|3309.8|3301.1|3312.72|3304.02|3309.33|3300.63|38
1631394310000|2021-09-11 21:05:10|3309.91|3301.21|3310.42|3301.72|3310.46|3301.76|3309.42|3300.72|37
1631394320000|2021-09-11 21:05:20|3310.33|3301.63|3308.07|3299.37|3310.38|3301.68|3308.07|3299.37|36
1631394330000|2021-09-11 21:05:30|3308.19|3299.49|3307.82|3299.12|3308.59|3299.89|3307.64|3298.94|35
1631394340000|2021-09-11 21:05:40|3307.63|3298.93|3305.41|3296.71|3307.63|3298.93|3305.41|3296.71|37
1631394350000|2021-09-11 21:05:50|3305.16|3296.46|3304.93|3296.23|3305.34|3296.64|3304.93|3296.23|34
1631394360000|2021-09-11 21:06:00|3304.92|3296.22|3304.35|3295.65|3305.21|3296.51|3303.81|3295.11|37
1631394370000|2021-09-11 21:06:10|3304.34|3295.64|3304.32|3295.62|3304.64|3295.94|3304.06|3295.36|33
1631394380000|2021-09-11 21:06:20|3304.3|3295.6|3305.09|3296.39|3305.17|3296.47|3304.3|3295.6|37
1631394390000|2021-09-11 21:06:30|3305.05|3296.35|3302.98|3294.28|3305.05|3296.35|3302.49|3293.79|37
1631394400000|2021-09-11 21:06:40|3303.02|3294.32|3301.96|3293.26|3303.52|3294.82|3301.81|3293.11|32
1631394410000|2021-09-11 21:06:50|3301.95|3293.25|3301.63|3292.93|3301.95|3293.25|3301.58|3292.88|34
1631394420000|2021-09-11 21:07:00|3301.66|3292.96|3301.65|3292.95|3301.69|3292.99|3301.64|3292.94|20
1631394430000|2021-09-11 21:07:10|3301.66|3292.96|3301.72|3293.02|3301.72|3293.02|3301.57|3292.87|25
1631394440000|2021-09-11 21:07:20|3301.79|3293.09|3300.85|3292.15|3301.8|3293.1|3300.37|3291.67|37
1631394450000|2021-09-11 21:07:30|3300.87|3292.17|3301.03|3292.33|3301.1|3292.4|3300.74|3292.04|29
1631394460000|2021-09-11 21:07:40|3300.98|3292.28|3301.04|3292.34|3301.12|3292.42|3300.69|3291.99|25
1631394470000|2021-09-11 21:07:50|3301.03|3292.33|3300.04|3291.34|3301.11|3292.41|3299.91|3291.21|29
1631394480000|2021-09-11 21:08:00|3300.03|3291.33|3300.51|3291.81|3300.59|3291.89|3300.03|3291.33|30
1631394490000|2021-09-11 21:08:10|3300.48|3291.78|3302.31|3293.61|3302.77|3294.07|3300.43|3291.73|29
1631394500000|2021-09-11 21:08:20|3302.27|3293.57|3302.23|3293.53|3302.44|3293.74|3302.21|3293.51|31
1631394510000|2021-09-11 21:08:30|3302.2|3293.5|3302.45|3293.75|3302.48|3293.78|3302.16|3293.46|23
1631394520000|2021-09-11 21:08:40|3302.59|3293.89|3303.09|3294.39|3303.3|3294.6|3302.59|3293.89|29
1631394530000|2021-09-11 21:08:50|3303.1|3294.4|3300.75|3292.05|3303.16|3294.46|3300.54|3291.84|33
1631394540000|2021-09-11 21:09:00|3300.68|3291.98|3302.36|3293.66|3302.36|3293.66|3300.65|3291.95|27
1631394550000|2021-09-11 21:09:10|3302.45|3293.75|3302.97|3294.27|3303.11|3294.41|3302.45|3293.75|26
1631394560000|2021-09-11 21:09:20|3302.99|3294.29|3303.23|3294.53|3303.23|3294.53|3302.79|3294.09|21
1631394570000|2021-09-11 21:09:30|3303.15|3294.45|3303.61|3294.91|3303.66|3294.96|3303.15|3294.45|14
1631394580000|2021-09-11 21:09:40|3303.56|3294.86|3302.99|3294.29|3303.56|3294.86|3302.9|3294.2|14
1631394590000|2021-09-11 21:09:50|3303.03|3294.33|3303.04|3294.34|3303.05|3294.35|3303.03|3294.33|5
1631394600000|2021-09-11 21:10:00|3303.05|3294.35|3303.21|3294.51|3303.25|3294.55|3303.01|3294.31|24
1631394610000|2021-09-11 21:10:10|3303.2|3294.5|3303.24|3294.54|3303.47|3294.77|3303.05|3294.35|22
1631394620000|2021-09-11 21:10:20|3303.25|3294.55|3301.27|3292.57|3303.27|3294.57|3299.26|3290.56|31
1631394630000|2021-09-11 21:10:30|3301.35|3292.65|3304.12|3295.42|3304.12|3295.42|3301.35|3292.65|21
1631394640000|2021-09-11 21:10:40|3304.13|3295.43|3301.76|3293.06|3304.28|3295.58|3301.76|3293.06|32
1631394650000|2021-09-11 21:10:50|3301.77|3293.07|3302.09|3293.39|3302.62|3293.92|3301.77|3293.07|33
1631394660000|2021-09-11 21:11:00|3302.05|3293.35|3301.76|3293.06|3302.29|3293.59|3301.75|3293.05|22
1631394670000|2021-09-11 21:11:10|3301.79|3293.09|3299.81|3291.11|3301.79|3293.09|3299.74|3291.04|33
1631394680000|2021-09-11 21:11:20|3299.83|3291.13|3299.23|3290.53|3299.98|3291.28|3299.22|3290.52|31
1631394690000|2021-09-11 21:11:30|3299.19|3290.49|3299.22|3290.52|3299.24|3290.54|3299.18|3290.48|20
1631394700000|2021-09-11 21:11:40|3298.95|3290.25|3298.73|3290.03|3299.03|3290.33|3297.79|3289.09|30
1631394710000|2021-09-11 21:11:50|3298.68|3289.98|3298.59|3289.89|3298.9|3290.2|3298.5|3289.8|32
1631394720000|2021-09-11 21:12:00|3298.58|3289.88|3298.46|3289.76|3298.87|3290.17|3298.46|3289.76|29
1631394730000|2021-09-11 21:12:10|3298.33|3289.63|3298.11|3289.41|3298.4|3289.7|3298.08|3289.38|24
1631394740000|2021-09-11 21:12:20|3298.1|3289.4|3298.61|3289.91|3298.62|3289.92|3297.78|3289.08|33
1631394750000|2021-09-11 21:12:30|3298.62|3289.92|3297.96|3289.26|3298.73|3290.03|3297.96|3289.26|26
1631394760000|2021-09-11 21:12:40|3297.95|3289.25|3296.71|3288.01|3298.01|3289.31|3296.62|3287.92|28
1631394770000|2021-09-11 21:12:50|3296.67|3287.97|3298.5|3289.8|3298.54|3289.84|3296.56|3287.86|29
1631394780000|2021-09-11 21:13:00|3298.49|3289.79|3298.6|3289.9|3298.61|3289.91|3298.48|3289.78|31
1631394790000|2021-09-11 21:13:10|3298.56|3289.86|3297.27|3288.57|3298.63|3289.93|3297.27|3288.57|26
1631394800000|2021-09-11 21:13:20|3297.26|3288.56|3299.6|3290.9|3299.64|3290.94|3297.03|3288.33|36
1631394810000|2021-09-11 21:13:30|3299.59|3290.89|3299.64|3290.94|3299.66|3290.96|3299.59|3290.89|14
1631394820000|2021-09-11 21:13:40|3299.66|3290.96|3299.62|3290.92|3299.74|3291.04|3299.62|3290.92|18
1631394830000|2021-09-11 21:13:50|3299.61|3290.91|3299.71|3291.01|3299.71|3291.01|3299.59|3290.89|17
1631394840000|2021-09-11 21:14:00|3299.69|3290.99|3299.62|3290.92|3299.71|3291.01|3299.62|3290.92|22
1631394850000|2021-09-11 21:14:10|3299.64|3290.94|3299.58|3290.88|3299.64|3290.94|3299.56|3290.86|19
1631394860000|2021-09-11 21:14:20|3299.38|3290.68|3299.58|3290.88|3299.66|3290.96|3299.38|3290.68|20
1631394870000|2021-09-11 21:14:30|3299.59|3290.89|3299.53|3290.83|3299.59|3290.89|3299.49|3290.79|12
1631394880000|2021-09-11 21:14:40|3299.52|3290.82|3299.57|3290.87|3299.57|3290.87|3299.51|3290.81|19
1631394890000|2021-09-11 21:14:50|3299.58|3290.88|3298.85|3290.15|3299.58|3290.88|3298.7|3290|27
1631394900000|2021-09-11 21:15:00|3299.05|3290.35|3299.01|3290.31|3299.1|3290.4|3299.01|3290.31|22
1631394910000|2021-09-11 21:15:10|3299|3290.3|3297.17|3288.47|3299.04|3290.34|3297.17|3288.47|20
1631394920000|2021-09-11 21:15:20|3297.2|3288.5|3296.2|3287.5|3297.2|3288.5|3296.17|3287.47|31
1631394930000|2021-09-11 21:15:30|3296.19|3287.49|3298.35|3289.65|3298.39|3289.69|3296.19|3287.49|35
1631394940000|2021-09-11 21:15:40|3298.39|3289.69|3297.08|3288.38|3298.39|3289.69|3297.08|3288.38|36
1631394950000|2021-09-11 21:15:50|3297.09|3288.39|3297.06|3288.36|3297.13|3288.43|3296.89|3288.19|32
1631394960000|2021-09-11 21:16:00|3297.14|3288.44|3297|3288.3|3297.21|3288.51|3297|3288.3|33
1631394970000|2021-09-11 21:16:10|3297.04|3288.34|3297|3288.3|3297.19|3288.49|3296.84|3288.14|32
1631394980000|2021-09-11 21:16:20|3297.04|3288.34|3297.03|3288.33|3297.04|3288.34|3296.85|3288.15|26
1631394990000|2021-09-11 21:16:30|3297.02|3288.32|3296.93|3288.23|3297.05|3288.35|3296.86|3288.16|32
1631395000000|2021-09-11 21:16:40|3296.92|3288.22|3297.13|3288.43|3297.16|3288.46|3296.89|3288.19|31
1631395010000|2021-09-11 21:16:50|3297.08|3288.38|3296.89|3288.19|3297.08|3288.38|3296.88|3288.18|29
1631395020000|2021-09-11 21:17:00|3296.87|3288.17|3296.51|3287.81|3296.89|3288.19|3295.12|3286.42|34
1631395030000|2021-09-11 21:17:10|3296.54|3287.84|3296.5|3287.8|3296.64|3287.94|3296.5|3287.8|26
1631395040000|2021-09-11 21:17:20|3296.49|3287.79|3296.21|3287.51|3296.49|3287.79|3296.19|3287.49|24
1631395050000|2021-09-11 21:17:30|3296.2|3287.5|3296.29|3287.59|3296.32|3287.62|3296.16|3287.46|16
1631395060000|2021-09-11 21:17:40|3296.31|3287.61|3296.12|3287.42|3296.31|3287.61|3296.12|3287.42|23
1631395070000|2021-09-11 21:17:50|3296.11|3287.41|3295.99|3287.29|3296.13|3287.43|3295.94|3287.24|24
1631395080000|2021-09-11 21:18:00|3295.88|3287.18|3296.05|3287.35|3296.06|3287.36|3295.86|3287.16|26
1631395090000|2021-09-11 21:18:10|3296.06|3287.36|3296.09|3287.39|3296.15|3287.45|3296.05|3287.35|23
1631395100000|2021-09-11 21:18:20|3296.07|3287.37|3296.06|3287.36|3296.08|3287.38|3295.99|3287.29|19
1631395110000|2021-09-11 21:18:30|3296.07|3287.37|3296.86|3288.16|3296.86|3288.16|3296.07|3287.37|19
1631395120000|2021-09-11 21:18:40|3296.97|3288.27|3297.71|3289.01|3297.71|3289.01|3296.92|3288.22|30
1631395130000|2021-09-11 21:18:50|3297.68|3288.98|3297.95|3289.25|3297.97|3289.27|3297.62|3288.92|21
1631395140000|2021-09-11 21:19:00|3297.93|3289.23|3298.2|3289.5|3298.2|3289.5|3297.93|3289.23|22
1631395150000|2021-09-11 21:19:10|3298.17|3289.47|3298.2|3289.5|3298.2|3289.5|3298.06|3289.36|27
1631395160000|2021-09-11 21:19:20|3298.19|3289.49|3297.94|3289.24|3298.32|3289.62|3297.92|3289.22|24
1631395170000|2021-09-11 21:19:30|3297.82|3289.12|3298.01|3289.31|3298.01|3289.31|3297.7|3289|22
1631395180000|2021-09-11 21:19:40|3298.02|3289.32|3298.68|3289.98|3298.68|3289.98|3297.95|3289.25|17
1631395190000|2021-09-11 21:19:50|3298.91|3290.21|3300.29|3291.59|3300.34|3291.64|3298.91|3290.21|26
1631395200000|2021-09-11 21:20:00|3300.42|3291.72|3300.35|3291.65|3300.63|3291.93|3300.17|3291.47|33
1631395210000|2021-09-11 21:20:10|3300.39|3291.69|3300.36|3291.66|3300.39|3291.69|3300.18|3291.48|26
1631395220000|2021-09-11 21:20:20|3300.4|3291.7|3300.54|3291.84|3300.54|3291.84|3300.36|3291.66|24
1631395230000|2021-09-11 21:20:30|3300.57|3291.87|3302.09|3293.39|3302.09|3293.39|3300.36|3291.66|35
1631395240000|2021-09-11 21:20:40|3302.2|3293.5|3301.86|3293.16|3302.38|3293.68|3301.83|3293.13|25
1631395250000|2021-09-11 21:20:50|3301.94|3293.24|3301.94|3293.24|3301.98|3293.28|3301.89|3293.19|23
1631395260000|2021-09-11 21:21:00|3302.02|3293.32|3302.45|3293.75|3302.45|3293.75|3301.99|3293.29|24
1631395270000|2021-09-11 21:21:10|3302.46|3293.76|3302.62|3293.92|3302.7|3294|3302.46|3293.76|32
1631395280000|2021-09-11 21:21:20|3302.6|3293.9|3302.56|3293.86|3302.62|3293.92|3302.49|3293.79|25
1631395290000|2021-09-11 21:21:30|3302.59|3293.89|3305.27|3296.57|3305.53|3296.83|3302.57|3293.87|29
1631395300000|2021-09-11 21:21:40|3305.29|3296.59|3304.65|3295.95|3305.29|3296.59|3304.63|3295.93|23
1631395310000|2021-09-11 21:21:50|3304.64|3295.94|3302.73|3294.03|3304.64|3295.94|3302.72|3294.02|32
1631395320000|2021-09-11 21:22:00|3302.7|3294|3301.6|3292.9|3302.74|3294.04|3301.6|3292.9|29
1631395330000|2021-09-11 21:22:10|3301.59|3292.89|3303.36|3294.66|3303.36|3294.66|3301.57|3292.87|29
1631395340000|2021-09-11 21:22:20|3303.31|3294.61|3303.63|3294.93|3303.63|3294.93|3303.31|3294.61|22
1631395350000|2021-09-11 21:22:30|3303.62|3294.92|3303.73|3295.03|3303.79|3295.09|3303.61|3294.91|25
1631395360000|2021-09-11 21:22:40|3303.74|3295.04|3303.84|3295.14|3303.84|3295.14|3303.72|3295.02|27
1631395370000|2021-09-11 21:22:50|3303.85|3295.15|3304.08|3295.38|3304.08|3295.38|3303.75|3295.05|20
1631395380000|2021-09-11 21:23:00|3304.09|3295.39|3305.31|3296.61|3305.38|3296.68|3304.06|3295.36|31
1631395390000|2021-09-11 21:23:10|3305.33|3296.63|3305.36|3296.66|3305.4|3296.7|3305.29|3296.59|18
1631395400000|2021-09-11 21:23:20|3305.34|3296.64|3305.79|3297.09|3305.79|3297.09|3305.34|3296.64|26
1631395410000|2021-09-11 21:23:30|3305.81|3297.11|3306.62|3297.92|3306.62|3297.92|3305.78|3297.08|26
1631395420000|2021-09-11 21:23:40|3306.83|3298.13|3308.09|3299.39|3308.09|3299.39|3306.83|3298.13|35
1631395430000|2021-09-11 21:23:50|3308.13|3299.43|3310.01|3301.31|3310.01|3301.31|3308.11|3299.41|33
1631395440000|2021-09-11 21:24:00|3310.34|3301.64|3309.26|3300.56|3310.59|3301.89|3309.25|3300.55|40
1631395450000|2021-09-11 21:24:10|3309.24|3300.54|3309.21|3300.51|3309.24|3300.54|3309.12|3300.42|19
1631395460000|2021-09-11 21:24:20|3309.12|3300.42|3309.25|3300.55|3309.33|3300.63|3309.12|3300.42|32
1631395470000|2021-09-11 21:24:30|3309.27|3300.57|3309.3|3300.6|3309.3|3300.6|3309.22|3300.52|19
1631395480000|2021-09-11 21:24:40|3309.32|3300.62|3309.43|3300.73|3309.46|3300.76|3309.3|3300.6|14
1631395490000|2021-09-11 21:24:50|3309.45|3300.75|3309.37|3300.67|3309.45|3300.75|3309.33|3300.63|9
1631395500000|2021-09-11 21:25:00|3309.35|3300.65|3308.22|3299.52|3309.37|3300.67|3308.2|3299.5|22
1631395510000|2021-09-11 21:25:10|3308.19|3299.49|3307.84|3299.14|3308.19|3299.49|3307.78|3299.08|31
1631395520000|2021-09-11 21:25:20|3307.83|3299.13|3307.16|3298.46|3307.84|3299.14|3307.16|3298.46|21
1631395530000|2021-09-11 21:25:30|3307.07|3298.37|3305.91|3297.21|3307.07|3298.37|3305.9|3297.2|33
1631395540000|2021-09-11 21:25:40|3305.85|3297.15|3305.59|3296.89|3305.9|3297.2|3305.39|3296.69|31
1631395550000|2021-09-11 21:25:50|3305.56|3296.86|3305.54|3296.84|3305.65|3296.95|3305.35|3296.65|36
1631395560000|2021-09-11 21:26:00|3305.55|3296.85|3305.44|3296.74|3305.59|3296.89|3305.41|3296.71|28
1631395570000|2021-09-11 21:26:10|3305.43|3296.73|3304.95|3296.25|3305.43|3296.73|3304.89|3296.19|27
1631395580000|2021-09-11 21:26:20|3304.98|3296.28|3305.39|3296.69|3305.39|3296.69|3304.98|3296.28|32
1631395590000|2021-09-11 21:26:30|3305.37|3296.67|3305.42|3296.72|3305.65|3296.95|3305.34|3296.64|26
1631395600000|2021-09-11 21:26:40|3305.41|3296.71|3304.25|3295.55|3305.44|3296.74|3304.24|3295.54|24
1631395610000|2021-09-11 21:26:50|3304.23|3295.53|3303.74|3295.04|3304.23|3295.53|3303.73|3295.03|28
1631395620000|2021-09-11 21:27:00|3303.69|3294.99|3305.94|3297.24|3305.94|3297.24|3303.69|3294.99|30
1631395630000|2021-09-11 21:27:10|3305.92|3297.22|3307.24|3298.54|3307.24|3298.54|3305.88|3297.18|29
1631395640000|2021-09-11 21:27:20|3307.17|3298.47|3307.26|3298.56|3307.33|3298.63|3307.14|3298.44|28
1631395650000|2021-09-11 21:27:30|3307.27|3298.57|3307.93|3299.23|3307.95|3299.25|3307.26|3298.56|22
1631395660000|2021-09-11 21:27:40|3307.92|3299.22|3307.91|3299.21|3307.92|3299.22|3307.87|3299.17|18
1631395670000|2021-09-11 21:27:50|3307.92|3299.22|3308.06|3299.36|3308.09|3299.39|3307.91|3299.21|8
1631395680000|2021-09-11 21:28:00|3308.07|3299.37|3308.09|3299.39|3308.09|3299.39|3308.02|3299.32|21
1631395690000|2021-09-11 21:28:10|3308.05|3299.35|3308.26|3299.56|3308.26|3299.56|3308.05|3299.35|25
1631395700000|2021-09-11 21:28:20|3308.11|3299.41|3308.12|3299.42|3308.16|3299.46|3308.09|3299.39|25
1631395710000|2021-09-11 21:28:30|3308.11|3299.41|3308.07|3299.37|3308.12|3299.42|3308.06|3299.36|7
1631395720000|2021-09-11 21:28:40|3308.08|3299.38|3308.09|3299.39|3308.12|3299.42|3308.07|3299.37|7
1631395730000|2021-09-11 21:28:50|3308.14|3299.44|3308.29|3299.59|3308.34|3299.64|3308.09|3299.39|16
1631395740000|2021-09-11 21:29:00|3308.28|3299.58|3308.16|3299.46|3308.43|3299.73|3308.16|3299.46|16
1631395750000|2021-09-11 21:29:10|3308.17|3299.47|3308.06|3299.36|3308.28|3299.58|3308.03|3299.33|24
1631395760000|2021-09-11 21:29:20|3308.05|3299.35|3307.84|3299.14|3308.05|3299.35|3307.84|3299.14|25
1631395770000|2021-09-11 21:29:30|3307.83|3299.13|3308.1|3299.4|3308.1|3299.4|3307.72|3299.02|16
1631395780000|2021-09-11 21:29:40|3308.2|3299.5|3308.33|3299.63|3308.44|3299.74|3308.19|3299.49|32
1631395790000|2021-09-11 21:29:50|3308.35|3299.65|3308.42|3299.72|3308.44|3299.74|3308.34|3299.64|22
1631395800000|2021-09-11 21:30:00|3308.39|3299.69|3307.89|3299.19|3308.39|3299.69|3307.84|3299.14|30
1631395810000|2021-09-11 21:30:10|3307.9|3299.2|3307.67|3298.97|3307.9|3299.2|3307.66|3298.96|23
1631395820000|2021-09-11 21:30:20|3307.66|3298.96|3307.54|3298.84|3307.66|3298.96|3307.54|3298.84|11
1631395830000|2021-09-11 21:30:30|3307.55|3298.85|3306.5|3297.8|3307.58|3298.88|3306.5|3297.8|24
1631395840000|2021-09-11 21:30:40|3306.46|3297.76|3305.27|3296.57|3306.46|3297.76|3305.27|3296.57|32
1631395850000|2021-09-11 21:30:50|3305.29|3296.59|3305.13|3296.43|3305.29|3296.59|3305.01|3296.31|25
1631395860000|2021-09-11 21:31:00|3305.09|3296.39|3305.44|3296.74|3305.64|3296.94|3305.09|3296.39|28
1631395870000|2021-09-11 21:31:10|3305.51|3296.81|3305.48|3296.78|3305.54|3296.84|3305.41|3296.71|19
1631395880000|2021-09-11 21:31:20|3305.49|3296.79|3305.31|3296.61|3305.49|3296.79|3305.3|3296.6|20
1631395890000|2021-09-11 21:31:30|3305.3|3296.6|3305.33|3296.63|3305.34|3296.64|3305.29|3296.59|15
1631395900000|2021-09-11 21:31:40|3305.32|3296.62|3305.37|3296.67|3305.4|3296.7|3305.32|3296.62|18
1631395910000|2021-09-11 21:31:50|3305.33|3296.63|3305.36|3296.66|3305.4|3296.7|3305.32|3296.62|25
1631395920000|2021-09-11 21:32:00|3305.39|3296.69|3305.38|3296.68|3305.42|3296.72|3305.34|3296.64|24
1631395930000|2021-09-11 21:32:10|3305.39|3296.69|3305.58|3296.88|3305.62|3296.92|3305.39|3296.69|29
1631395940000|2021-09-11 21:32:20|3305.61|3296.91|3305.58|3296.88|3305.76|3297.06|3305.54|3296.84|31
1631395950000|2021-09-11 21:32:30|3305.6|3296.9|3305.5|3296.8|3305.64|3296.94|3305.48|3296.78|32
1631395960000|2021-09-11 21:32:40|3305.49|3296.79|3305.34|3296.64|3305.54|3296.84|3305.34|3296.64|26
1631395970000|2021-09-11 21:32:50|3305.35|3296.65|3305.36|3296.66|3305.39|3296.69|3305.32|3296.62|23
1631395980000|2021-09-11 21:33:00|3305.34|3296.64|3305.24|3296.54|3305.36|3296.66|3305.15|3296.45|23
1631395990000|2021-09-11 21:33:10|3305.23|3296.53|3305.23|3296.53|3305.27|3296.57|3305.23|3296.53|12
1631396000000|2021-09-11 21:33:20|3305.22|3296.52|3305.21|3296.51|3305.25|3296.55|3305.2|3296.5|10
1631396010000|2021-09-11 21:33:30|3305.19|3296.49|3304.74|3296.04|3305.2|3296.5|3304.69|3295.99|28
1631396020000|2021-09-11 21:33:40|3304.77|3296.07|3304.79|3296.09|3304.83|3296.13|3304.72|3296.02|30
1631396030000|2021-09-11 21:33:50|3304.8|3296.1|3304.61|3295.91|3304.81|3296.11|3304.59|3295.89|25
1631396040000|2021-09-11 21:34:00|3304.6|3295.9|3304.59|3295.89|3304.61|3295.91|3304.56|3295.86|18
1631396050000|2021-09-11 21:34:10|3304.58|3295.88|3304.42|3295.72|3304.58|3295.88|3304.35|3295.65|28
1631396060000|2021-09-11 21:34:20|3304.43|3295.73|3304.54|3295.84|3304.6|3295.9|3304.42|3295.72|24
1631396070000|2021-09-11 21:34:30|3304.55|3295.85|3304.65|3295.95|3304.65|3295.95|3304.5|3295.8|30
1631396080000|2021-09-11 21:34:40|3304.66|3295.96|3304.72|3296.02|3304.89|3296.19|3304.57|3295.87|26
1631396090000|2021-09-11 21:34:50|3304.79|3296.09|3304.65|3295.95|3304.79|3296.09|3304.57|3295.87|21
1631396100000|2021-09-11 21:35:00|3304.61|3295.91|3304.55|3295.85|3304.71|3296.01|3304.55|3295.85|25
1631396110000|2021-09-11 21:35:10|3304.54|3295.84|3304.59|3295.89|3304.65|3295.95|3304.53|3295.83|21
1631396120000|2021-09-11 21:35:20|3304.64|3295.94|3304.59|3295.89|3304.64|3295.94|3304.53|3295.83|17
1631396130000|2021-09-11 21:35:30|3304.57|3295.87|3304.53|3295.83|3304.7|3296|3304.52|3295.82|21
1631396140000|2021-09-11 21:35:40|3304.52|3295.82|3304.83|3296.13|3304.94|3296.24|3304.52|3295.82|25
1631396150000|2021-09-11 21:35:50|3304.78|3296.08|3304.82|3296.12|3304.84|3296.14|3304.7|3296|23
1631396160000|2021-09-11 21:36:00|3304.83|3296.13|3304.06|3295.36|3304.83|3296.13|3303.94|3295.24|33
1631396170000|2021-09-11 21:36:10|3304.04|3295.34|3304.08|3295.38|3304.1|3295.4|3303.95|3295.25|30
1631396180000|2021-09-11 21:36:20|3304.13|3295.43|3303.99|3295.29|3304.15|3295.45|3303.91|3295.21|22
1631396190000|2021-09-11 21:36:30|3304.02|3295.32|3303.83|3295.13|3304.02|3295.32|3303.81|3295.11|21
1631396200000|2021-09-11 21:36:40|3303.82|3295.12|3303.8|3295.1|3303.82|3295.12|3303.69|3294.99|16
1631396210000|2021-09-11 21:36:50|3303.79|3295.09|3303.71|3295.01|3303.79|3295.09|3303.68|3294.98|15
1631396220000|2021-09-11 21:37:00|3303.69|3294.99|3303.69|3294.99|3303.79|3295.09|3303.64|3294.94|23
1631396230000|2021-09-11 21:37:10|3303.71|3295.01|3303.7|3295|3303.73|3295.03|3303.66|3294.96|19
1631396240000|2021-09-11 21:37:20|3303.69|3294.99|3303.25|3294.55|3303.69|3294.99|3303.24|3294.54|34
1631396250000|2021-09-11 21:37:30|3303.26|3294.56|3303.21|3294.51|3303.27|3294.57|3303.12|3294.42|22
1631396260000|2021-09-11 21:37:40|3303.24|3294.54|3303.12|3294.42|3303.27|3294.57|3303.12|3294.42|26
1631396270000|2021-09-11 21:37:50|3303.11|3294.41|3302.82|3294.12|3303.11|3294.41|3302.82|3294.12|26
1631396280000|2021-09-11 21:38:00|3302.79|3294.09|3302.76|3294.06|3302.8|3294.1|3302.76|3294.06|16
1631396290000|2021-09-11 21:38:10|3302.75|3294.05|3302.77|3294.07|3302.81|3294.11|3302.75|3294.05|17
1631396300000|2021-09-11 21:38:20|3302.76|3294.06|3302.72|3294.02|3302.77|3294.07|3302.72|3294.02|12
1631396310000|2021-09-11 21:38:30|3302.73|3294.03|3302.52|3293.82|3302.75|3294.05|3302.51|3293.81|17
1631396320000|2021-09-11 21:38:40|3302.49|3293.79|3302.45|3293.75|3302.55|3293.85|3302.4|3293.7|20
1631396330000|2021-09-11 21:38:50|3302.46|3293.76|3302.31|3293.61|3302.52|3293.82|3302.31|3293.61|27
1631396340000|2021-09-11 21:39:00|3302.27|3293.57|3302.24|3293.54|3302.28|3293.58|3302.24|3293.54|11
1631396350000|2021-09-11 21:39:10|3302.22|3293.52|3302.23|3293.53|3302.27|3293.57|3302.15|3293.45|12
1631396360000|2021-09-11 21:39:20|3302.24|3293.54|3302.18|3293.48|3302.26|3293.56|3302.16|3293.46|7
1631396390000|2021-09-11 21:39:50|3302.21|3293.51|3302.2|3293.5|3302.21|3293.51|3302.16|3293.46|8
1631396400000|2021-09-11 21:40:00|3302.19|3293.49|3302.21|3293.51|3302.26|3293.56|3302.16|3293.46|9
1631396410000|2021-09-11 21:40:10|3302.17|3293.47|3302.09|3293.39|3302.21|3293.51|3302.06|3293.36|9
1631396420000|2021-09-11 21:40:20|3302.07|3293.37|3302.04|3293.34|3302.08|3293.38|3302.04|3293.34|23
1631396430000|2021-09-11 21:40:30|3302.05|3293.35|3302.04|3293.34|3302.11|3293.41|3302.01|3293.31|17
1631396440000|2021-09-11 21:40:40|3302.05|3293.35|3302.05|3293.35|3302.16|3293.46|3302.04|3293.34|29
1631396450000|2021-09-11 21:40:50|3302.06|3293.36|3302.19|3293.49|3302.2|3293.5|3302.03|3293.33|31
1631396460000|2021-09-11 21:41:00|3302.18|3293.48|3302.76|3294.06|3302.88|3294.18|3302.11|3293.41|25
1631396470000|2021-09-11 21:41:10|3302.74|3294.04|3302.75|3294.05|3302.77|3294.07|3302.71|3294.01|22
1631396480000|2021-09-11 21:41:20|3302.79|3294.09|3302.74|3294.04|3302.79|3294.09|3302.74|3294.04|21
1631396490000|2021-09-11 21:41:30|3302.78|3294.08|3302.77|3294.07|3302.85|3294.15|3302.76|3294.06|21
1631396500000|2021-09-11 21:41:40|3302.75|3294.05|3302.75|3294.05|3302.76|3294.06|3302.68|3293.98|18
1631396510000|2021-09-11 21:41:50|3302.74|3294.04|3302.86|3294.16|3302.86|3294.16|3302.73|3294.03|16
1631396520000|2021-09-11 21:42:00|3302.85|3294.15|3302.71|3294.01|3302.86|3294.16|3302.61|3293.91|27
1631396530000|2021-09-11 21:42:10|3302.78|3294.08|3302.83|3294.13|3302.85|3294.15|3302.67|3293.97|23
1631396540000|2021-09-11 21:42:20|3302.85|3294.15|3302.8|3294.1|3302.86|3294.16|3302.77|3294.07|23
1631396550000|2021-09-11 21:42:30|3302.82|3294.12|3302.83|3294.13|3302.87|3294.17|3302.81|3294.11|25
1631396560000|2021-09-11 21:42:40|3302.84|3294.14|3302.79|3294.09|3302.84|3294.14|3302.79|3294.09|24
1631396570000|2021-09-11 21:42:50|3302.78|3294.08|3302.76|3294.06|3302.82|3294.12|3302.66|3293.96|20
1631396580000|2021-09-11 21:43:00|3302.75|3294.05|3302.56|3293.86|3302.82|3294.12|3302.55|3293.85|26
1631396590000|2021-09-11 21:43:10|3302.49|3293.79|3298.16|3289.46|3302.49|3293.79|3298.16|3289.46|38
1631396600000|2021-09-11 21:43:20|3297.92|3289.22|3297.26|3288.56|3298.1|3289.4|3297.12|3288.42|32
1631396610000|2021-09-11 21:43:30|3297.14|3288.44|3295.64|3286.94|3297.58|3288.88|3295.64|3286.94|31
1631396620000|2021-09-11 21:43:40|3295.65|3286.95|3295.42|3286.72|3295.65|3286.95|3295.33|3286.63|32
1631396630000|2021-09-11 21:43:50|3295.43|3286.73|3295.5|3286.8|3295.58|3286.88|3295.43|3286.73|29
1631396640000|2021-09-11 21:44:00|3295.45|3286.75|3295.44|3286.74|3295.52|3286.82|3295.33|3286.63|30
1631396650000|2021-09-11 21:44:10|3295.45|3286.75|3295.44|3286.74|3295.48|3286.78|3295.24|3286.54|30
1631396660000|2021-09-11 21:44:20|3295.43|3286.73|3295.14|3286.44|3295.45|3286.75|3295.13|3286.43|22
1631396670000|2021-09-11 21:44:30|3295.13|3286.43|3295.18|3286.48|3295.18|3286.48|3295.04|3286.34|13
1631396680000|2021-09-11 21:44:40|3295.23|3286.53|3295.05|3286.35|3295.23|3286.53|3295.04|3286.34|13
1631396690000|2021-09-11 21:44:50|3295.06|3286.36|3295.08|3286.38|3295.09|3286.39|3295.06|3286.36|19
1631396700000|2021-09-11 21:45:00|3295.09|3286.39|3294.73|3286.03|3295.09|3286.39|3294.7|3286|22
1631396710000|2021-09-11 21:45:10|3294.69|3285.99|3294.46|3285.76|3294.73|3286.03|3294.46|3285.76|21
1631396720000|2021-09-11 21:45:20|3294.56|3285.86|3294.52|3285.82|3294.6|3285.9|3294.52|3285.82|8
1631396730000|2021-09-11 21:45:30|3294.48|3285.78|3294.29|3285.59|3294.54|3285.84|3294.29|3285.59|14
1631396740000|2021-09-11 21:45:40|3294.31|3285.61|3294.27|3285.57|3294.4|3285.7|3294.23|3285.53|21
1631396750000|2021-09-11 21:45:50|3294.26|3285.56|3294.23|3285.53|3294.27|3285.57|3294.19|3285.49|18
1631396760000|2021-09-11 21:46:00|3294.19|3285.49|3294.22|3285.52|3294.26|3285.56|3294.19|3285.49|18
1631396770000|2021-09-11 21:46:10|3294.21|3285.51|3293.4|3284.7|3294.28|3285.58|3293.12|3284.42|28
1631396780000|2021-09-11 21:46:20|3293.41|3284.71|3293.47|3284.77|3293.58|3284.88|3293.38|3284.68|26
1631396790000|2021-09-11 21:46:30|3293.46|3284.76|3293.78|3285.08|3294.07|3285.37|3293.39|3284.69|29
1631396800000|2021-09-11 21:46:40|3293.83|3285.13|3294.15|3285.45|3294.23|3285.53|3293.83|3285.13|26
1631396810000|2021-09-11 21:46:50|3294.16|3285.46|3295.98|3287.28|3295.98|3287.28|3294.16|3285.46|27
1631396820000|2021-09-11 21:47:00|3296.08|3287.38|3296.16|3287.46|3296.21|3287.51|3296.08|3287.38|25
1631396830000|2021-09-11 21:47:10|3296.14|3287.44|3296.08|3287.38|3296.15|3287.45|3296.05|3287.35|19
1631396840000|2021-09-11 21:47:20|3296.11|3287.41|3298.03|3289.33|3298.03|3289.33|3296.11|3287.41|26
1631396850000|2021-09-11 21:47:30|3298.19|3289.49|3299.31|3290.61|3299.57|3290.87|3298.18|3289.48|30
1631396860000|2021-09-11 21:47:40|3299.4|3290.7|3299.44|3290.74|3299.6|3290.9|3299.3|3290.6|24
1631396870000|2021-09-11 21:47:50|3299.43|3290.73|3298.01|3289.31|3299.43|3290.73|3298.01|3289.31|24
1631396880000|2021-09-11 21:48:00|3297.9|3289.2|3297.44|3288.74|3297.99|3289.29|3297.34|3288.64|34
1631396890000|2021-09-11 21:48:10|3297.45|3288.75|3297.47|3288.77|3297.59|3288.89|3297.18|3288.48|37
1631396900000|2021-09-11 21:48:20|3297.43|3288.73|3297.36|3288.66|3297.48|3288.78|3297.27|3288.57|30
1631396910000|2021-09-11 21:48:30|3297.51|3288.81|3298.71|3290.01|3298.75|3290.05|3297.51|3288.81|23
1631396920000|2021-09-11 21:48:40|3298.72|3290.02|3301.48|3292.78|3301.48|3292.78|3298.72|3290.02|34
1631396930000|2021-09-11 21:48:50|3301.41|3292.71|3301.33|3292.63|3301.41|3292.71|3301.28|3292.58|24
1631396940000|2021-09-11 21:49:00|3301.34|3292.64|3301.71|3293.01|3301.71|3293.01|3301.3|3292.6|31
1631396950000|2021-09-11 21:49:10|3301.73|3293.03|3301.69|3292.99|3301.73|3293.03|3301.63|3292.93|11
1631396960000|2021-09-11 21:49:20|3301.67|3292.97|3302.33|3293.63|3302.41|3293.71|3301.67|3292.97|27
1631396970000|2021-09-11 21:49:30|3302.34|3293.64|3303|3294.3|3303.01|3294.31|3302.33|3293.63|28
1631396980000|2021-09-11 21:49:40|3303.04|3294.34|3304.1|3295.4|3304.14|3295.44|3303.04|3294.34|30
1631396990000|2021-09-11 21:49:50|3304.09|3295.39|3304.28|3295.58|3304.35|3295.65|3304.04|3295.34|26
1631397000000|2021-09-11 21:50:00|3304.29|3295.59|3304.32|3295.62|3304.51|3295.81|3304.24|3295.54|31
1631397010000|2021-09-11 21:50:10|3304.3|3295.6|3302.58|3293.88|3304.3|3295.6|3302.58|3293.88|35
1631397020000|2021-09-11 21:50:20|3302.59|3293.89|3301.04|3292.34|3302.76|3294.06|3301.03|3292.33|34
1631397030000|2021-09-11 21:50:30|3301.07|3292.37|3301|3292.3|3301.51|3292.81|3300.51|3291.81|32
1631397040000|2021-09-11 21:50:40|3300.85|3292.15|3300.29|3291.59|3300.85|3292.15|3300.25|3291.55|36
1631397050000|2021-09-11 21:50:50|3300.28|3291.58|3300.03|3291.33|3300.3|3291.6|3299.91|3291.21|36
1631397060000|2021-09-11 21:51:00|3300.04|3291.34|3300.86|3292.16|3300.96|3292.26|3300.03|3291.33|29
1631397070000|2021-09-11 21:51:10|3300.88|3292.18|3301.05|3292.35|3301.11|3292.41|3300.88|3292.18|25
1631397080000|2021-09-11 21:51:20|3301.1|3292.4|3302.81|3294.11|3302.81|3294.11|3301.1|3292.4|37
1631397090000|2021-09-11 21:51:30|3302.93|3294.23|3303.99|3295.29|3304.03|3295.33|3302.93|3294.23|29
1631397100000|2021-09-11 21:51:40|3303.97|3295.27|3304.08|3295.38|3304.08|3295.38|3303.9|3295.2|12
1631397110000|2021-09-11 21:51:50|3303.95|3295.25|3304.12|3295.42|3304.12|3295.42|3303.84|3295.14|20
1631397120000|2021-09-11 21:52:00|3304.13|3295.43|3302.91|3294.21|3304.13|3295.43|3302.58|3293.88|28
1631397130000|2021-09-11 21:52:10|3302.78|3294.08|3303.74|3295.04|3303.76|3295.06|3302.78|3294.08|32
1631397140000|2021-09-11 21:52:20|3303.75|3295.05|3304.9|3296.2|3304.9|3296.2|3303.73|3295.03|28
1631397150000|2021-09-11 21:52:30|3304.91|3296.21|3304.97|3296.27|3305.01|3296.31|3304.91|3296.21|17
1631397160000|2021-09-11 21:52:40|3304.96|3296.26|3304.91|3296.21|3305.01|3296.31|3304.89|3296.19|27
1631397170000|2021-09-11 21:52:50|3304.9|3296.2|3304.8|3296.1|3304.97|3296.27|3304.77|3296.07|30
1631397180000|2021-09-11 21:53:00|3304.79|3296.09|3304.85|3296.15|3304.86|3296.16|3304.65|3295.95|20
1631397190000|2021-09-11 21:53:10|3304.87|3296.17|3305.09|3296.39|3305.1|3296.4|3304.78|3296.08|17
1631397200000|2021-09-11 21:53:20|3305.12|3296.42|3306.99|3298.29|3307.06|3298.36|3305.12|3296.42|28
1631397210000|2021-09-11 21:53:30|3307.05|3298.35|3307.44|3298.74|3307.6|3298.9|3306.99|3298.29|24
1631397220000|2021-09-11 21:53:40|3307.43|3298.73|3307.67|3298.97|3307.83|3299.13|3307.43|3298.73|17
1631397230000|2021-09-11 21:53:50|3307.71|3299.01|3308.79|3300.09|3308.85|3300.15|3307.71|3299.01|33
1631397240000|2021-09-11 21:54:00|3308.62|3299.92|3310.01|3301.31|3310.08|3301.38|3308.55|3299.85|31
1631397250000|2021-09-11 21:54:10|3310|3301.3|3311.29|3302.59|3311.33|3302.63|3309.93|3301.23|30
1631397260000|2021-09-11 21:54:20|3311.32|3302.62|3311.42|3302.72|3311.42|3302.72|3311.26|3302.56|33
1631397270000|2021-09-11 21:54:30|3311.4|3302.7|3310.06|3301.36|3311.56|3302.86|3310.06|3301.36|26
1631397280000|2021-09-11 21:54:40|3310.07|3301.37|3309.14|3300.44|3310.07|3301.37|3308.92|3300.22|36
1631397290000|2021-09-11 21:54:50|3309.21|3300.51|3309.23|3300.53|3309.36|3300.66|3309.18|3300.48|30
1631397300000|2021-09-11 21:55:00|3309.24|3300.54|3309.36|3300.66|3309.39|3300.69|3309.19|3300.49|23
1631397310000|2021-09-11 21:55:10|3309.28|3300.58|3309.98|3301.28|3309.98|3301.28|3309.25|3300.55|27
1631397320000|2021-09-11 21:55:20|3309.99|3301.29|3310.19|3301.49|3310.23|3301.53|3309.92|3301.22|20
1631397330000|2021-09-11 21:55:30|3310.2|3301.5|3308.52|3299.82|3310.32|3301.62|3308.52|3299.82|29
1631397340000|2021-09-11 21:55:40|3308.53|3299.83|3308.56|3299.86|3308.62|3299.92|3308.48|3299.78|23
1631397350000|2021-09-11 21:55:50|3308.54|3299.84|3308.54|3299.84|3308.54|3299.84|3307.09|3298.39|37
1631397360000|2021-09-11 21:56:00|3308.55|3299.85|3306.17|3297.47|3309.11|3300.41|3306.08|3297.38|33
1631397370000|2021-09-11 21:56:10|3306.09|3297.39|3304.51|3295.81|3306.09|3297.39|3304.51|3295.81|35
1631397380000|2021-09-11 21:56:20|3304.48|3295.78|3303.07|3294.37|3304.49|3295.79|3303.07|3294.37|34
1631397390000|2021-09-11 21:56:30|3303.04|3294.34|3302.83|3294.13|3303.25|3294.55|3302.66|3293.96|34
1631397400000|2021-09-11 21:56:40|3302.84|3294.14|3302.92|3294.22|3302.92|3294.22|3302.72|3294.02|35
1631397410000|2021-09-11 21:56:50|3302.9|3294.2|3303.21|3294.51|3303.61|3294.91|3302.89|3294.19|31
1631397420000|2021-09-11 21:57:00|3303.07|3294.37|3302.89|3294.19|3303.09|3294.39|3302.68|3293.98|34
1631397430000|2021-09-11 21:57:10|3302.9|3294.2|3302.82|3294.12|3303.12|3294.42|3302.77|3294.07|26
1631397440000|2021-09-11 21:57:20|3302.79|3294.09|3302.83|3294.13|3302.83|3294.13|3302.72|3294.02|21
1631397450000|2021-09-11 21:57:30|3302.82|3294.12|3302.7|3294|3302.86|3294.16|3302.7|3294|30
1631397460000|2021-09-11 21:57:40|3302.72|3294.02|3302.77|3294.07|3302.79|3294.09|3302.69|3293.99|24
1631397470000|2021-09-11 21:57:50|3302.78|3294.08|3302.73|3294.03|3302.79|3294.09|3302.69|3293.99|31
1631397480000|2021-09-11 21:58:00|3302.72|3294.02|3303.28|3294.58|3303.62|3294.92|3302.72|3294.02|27
1631397490000|2021-09-11 21:58:10|3303.29|3294.59|3303.43|3294.73|3303.45|3294.75|3303.22|3294.52|28
1631397500000|2021-09-11 21:58:20|3303.45|3294.75|3303.57|3294.87|3303.59|3294.89|3303.31|3294.61|32
1631397510000|2021-09-11 21:58:30|3303.58|3294.88|3303.39|3294.69|3303.58|3294.88|3303.26|3294.56|19
1631397520000|2021-09-11 21:58:40|3303.4|3294.7|3303.58|3294.88|3303.61|3294.91|3303.4|3294.7|26
1631397530000|2021-09-11 21:58:50|3303.54|3294.84|3303.26|3294.56|3303.62|3294.92|3303.19|3294.49|25
1631397540000|2021-09-11 21:59:00|3303.24|3294.54|3303.31|3294.61|3303.31|3294.61|3303.22|3294.52|17
1631397550000|2021-09-11 21:59:10|3303.24|3294.54|3303.31|3294.61|3303.31|3294.61|3303.22|3294.52|10
1631397560000|2021-09-11 21:59:20|3303.32|3294.62|3303.39|3294.69|3303.42|3294.72|3303.31|3294.61|18
1631397570000|2021-09-11 21:59:30|3303.4|3294.7|3303.31|3294.61|3303.41|3294.71|3303.31|3294.61|9
1631397580000|2021-09-11 21:59:40|3303.3|3294.6|3303.26|3294.56|3303.3|3294.6|3303.25|3294.55|12
1631397590000|2021-09-11 21:59:50|3303.27|3294.57|3302.18|3293.48|3303.29|3294.59|3302.16|3293.46|26
1631397600000|2021-09-11 22:00:00|3302.22|3293.52|3300.37|3291.67|3302.41|3293.71|3300.37|3291.67|36
1631397610000|2021-09-11 22:00:10|3300.29|3291.59|3298.52|3289.82|3300.31|3291.61|3298.52|3289.82|24
1631397620000|2021-09-11 22:00:20|3298.53|3289.83|3297.4|3288.7|3298.71|3290.01|3297.4|3288.7|37
1631397630000|2021-09-11 22:00:30|3297.47|3288.77|3296.2|3287.5|3297.47|3288.77|3295.34|3286.64|38
1631397640000|2021-09-11 22:00:40|3296.14|3287.44|3294.06|3285.36|3296.14|3287.44|3294.06|3285.36|39
1631397650000|2021-09-11 22:00:50|3294.02|3285.32|3293.69|3284.99|3294.11|3285.41|3292.92|3284.22|38
1631397660000|2021-09-11 22:01:00|3293.71|3285.01|3295.98|3287.28|3296.18|3287.48|3293.69|3284.99|40
1631397670000|2021-09-11 22:01:10|3296.08|3287.38|3295.84|3287.14|3296.35|3287.65|3295.82|3287.12|37
1631397680000|2021-09-11 22:01:20|3295.73|3287.03|3295.15|3286.45|3296.25|3287.55|3294.5|3285.8|36
1631397690000|2021-09-11 22:01:30|3295.17|3286.47|3295.83|3287.13|3295.87|3287.17|3294.96|3286.26|35
1631397700000|2021-09-11 22:01:40|3295.65|3286.95|3296.58|3287.88|3296.74|3288.04|3295.01|3286.31|37
1631397710000|2021-09-11 22:01:50|3296.56|3287.86|3296.79|3288.09|3298.1|3289.4|3296.43|3287.73|37
1631397720000|2021-09-11 22:02:00|3296.8|3288.1|3296.69|3287.99|3297.02|3288.32|3296.68|3287.98|30
1631397730000|2021-09-11 22:02:10|3296.7|3288|3295.2|3286.5|3296.72|3288.02|3295.2|3286.5|34
1631397740000|2021-09-11 22:02:20|3295.19|3286.49|3293.7|3285|3295.2|3286.5|3293.7|3285|28
1631397750000|2021-09-11 22:02:30|3293.71|3285.01|3291.93|3283.23|3293.72|3285.02|3290.18|3281.48|36
1631397760000|2021-09-11 22:02:40|3291.94|3283.24|3292.19|3283.49|3293.84|3285.14|3291.94|3283.24|36
1631397770000|2021-09-11 22:02:50|3292.17|3283.47|3291.22|3282.52|3292.17|3283.47|3291.13|3282.43|35
1631397780000|2021-09-11 22:03:00|3291.21|3282.51|3290.37|3281.67|3291.21|3282.51|3290.37|3281.67|34
1631397790000|2021-09-11 22:03:10|3290.36|3281.66|3291.84|3283.14|3291.97|3283.27|3290.26|3281.56|35
1631397800000|2021-09-11 22:03:20|3291.93|3283.23|3291.55|3282.85|3292.15|3283.45|3291.31|3282.61|38
1631397810000|2021-09-11 22:03:30|3291.54|3282.84|3290.06|3281.36|3291.86|3283.16|3290.06|3281.36|39
1631397820000|2021-09-11 22:03:40|3290.1|3281.4|3291.63|3282.93|3291.63|3282.93|3289.24|3280.54|37
1631397830000|2021-09-11 22:03:50|3291.71|3283.01|3289.81|3281.11|3292.67|3283.97|3289.76|3281.06|36
1631397840000|2021-09-11 22:04:00|3289.66|3280.96|3290.58|3281.88|3290.77|3282.07|3289.57|3280.87|31
1631397850000|2021-09-11 22:04:10|3290.62|3281.92|3292.21|3283.51|3292.48|3283.78|3290.59|3281.89|36
1631397860000|2021-09-11 22:04:20|3292.28|3283.58|3294.89|3286.19|3295.17|3286.47|3292.28|3283.58|34
1631397870000|2021-09-11 22:04:30|3295|3286.3|3292.32|3283.62|3295.14|3286.44|3292.11|3283.41|38
1631397880000|2021-09-11 22:04:40|3292.49|3283.79|3290.77|3282.07|3292.9|3284.2|3290.77|3282.07|37
1631397890000|2021-09-11 22:04:50|3290.74|3282.04|3290.64|3281.94|3290.79|3282.09|3290.47|3281.77|34
1631397900000|2021-09-11 22:05:00|3290.56|3281.86|3288.64|3279.94|3290.56|3281.86|3288.1|3279.4|39
1631397910000|2021-09-11 22:05:10|3288.62|3279.92|3287.35|3278.65|3288.62|3279.92|3286.01|3277.31|36
1631397920000|2021-09-11 22:05:20|3287.37|3278.67|3284.29|3275.59|3287.37|3278.67|3284.29|3275.59|30
1631397930000|2021-09-11 22:05:30|3284.15|3275.45|3287.96|3279.26|3287.96|3279.26|3283.57|3274.87|38
1631397940000|2021-09-11 22:05:40|3287.65|3278.95|3286.36|3277.66|3287.65|3278.95|3286.36|3277.66|35
1631397950000|2021-09-11 22:05:50|3286.38|3277.68|3286.13|3277.43|3286.78|3278.08|3286.13|3277.43|34
1631397960000|2021-09-11 22:06:00|3285.96|3277.26|3284.87|3276.17|3286.15|3277.45|3284.87|3276.17|36
1631397970000|2021-09-11 22:06:10|3284.72|3276.02|3284.55|3275.85|3284.79|3276.09|3284.08|3275.38|34
1631397980000|2021-09-11 22:06:20|3284.47|3275.77|3284.49|3275.79|3285.07|3276.37|3284.47|3275.77|35
1631397990000|2021-09-11 22:06:30|3284.53|3275.83|3282.54|3273.84|3284.86|3276.16|3282.08|3273.38|37
1631398000000|2021-09-11 22:06:40|3282.5|3273.8|3283.49|3274.79|3283.49|3274.79|3282.47|3273.77|38
1631398010000|2021-09-11 22:06:50|3283.66|3274.96|3281.52|3272.82|3284.03|3275.33|3281.52|3272.82|38
1631398020000|2021-09-11 22:07:00|3281.59|3272.89|3283.26|3274.56|3283.28|3274.58|3281.55|3272.85|36
1631398030000|2021-09-11 22:07:10|3283.36|3274.66|3285.98|3277.28|3285.98|3277.28|3283.32|3274.62|35
1631398040000|2021-09-11 22:07:20|3286.12|3277.42|3283.86|3275.16|3286.12|3277.42|3283.82|3275.12|38
1631398050000|2021-09-11 22:07:30|3283.85|3275.15|3285.39|3276.69|3285.46|3276.76|3283.84|3275.14|37
1631398060000|2021-09-11 22:07:40|3285.4|3276.7|3284.26|3275.56|3285.49|3276.79|3284.24|3275.54|31
1631398070000|2021-09-11 22:07:50|3284.28|3275.58|3284.13|3275.43|3284.49|3275.79|3284.11|3275.41|30
1631398080000|2021-09-11 22:08:00|3284.14|3275.44|3284.65|3275.95|3285.58|3276.88|3284.12|3275.42|34
1631398090000|2021-09-11 22:08:10|3284.64|3275.94|3284.67|3275.97|3284.81|3276.11|3284.64|3275.94|29
1631398100000|2021-09-11 22:08:20|3284.65|3275.95|3284.95|3276.25|3284.95|3276.25|3284.44|3275.74|30
1631398110000|2021-09-11 22:08:30|3284.96|3276.26|3284.69|3275.99|3284.96|3276.26|3284.6|3275.9|26
1631398120000|2021-09-11 22:08:40|3284.75|3276.05|3284.68|3275.98|3284.86|3276.16|3284.67|3275.97|27
1631398130000|2021-09-11 22:08:50|3284.6|3275.9|3285.12|3276.42|3285.13|3276.43|3284.57|3275.87|31
1631398140000|2021-09-11 22:09:00|3285.1|3276.4|3286.03|3277.33|3286.17|3277.47|3285.08|3276.38|30
1631398150000|2021-09-11 22:09:10|3286.09|3277.39|3284.35|3275.65|3286.75|3278.05|3284.35|3275.65|38
1631398160000|2021-09-11 22:09:20|3284.36|3275.66|3281.88|3273.18|3284.39|3275.69|3281.52|3272.82|36
1631398170000|2021-09-11 22:09:30|3281.91|3273.21|3281.67|3272.97|3281.92|3273.22|3281.65|3272.95|31
1631398180000|2021-09-11 22:09:40|3281.65|3272.95|3281.27|3272.57|3281.65|3272.95|3280.68|3271.98|32
1631398190000|2021-09-11 22:09:50|3281.25|3272.55|3280.7|3272|3281.26|3272.56|3280.42|3271.72|39
1631398200000|2021-09-11 22:10:00|3280.74|3272.04|3282.16|3273.46|3282.16|3273.46|3280.73|3272.03|37
1631398210000|2021-09-11 22:10:10|3282.12|3273.42|3282.06|3273.36|3282.87|3274.17|3282.06|3273.36|34
1631398220000|2021-09-11 22:10:20|3282.07|3273.37|3282.48|3273.78|3282.55|3273.85|3282.07|3273.37|31
1631398230000|2021-09-11 22:10:30|3282.44|3273.74|3279.05|3270.35|3282.45|3273.75|3278.89|3270.19|39
1631398240000|2021-09-11 22:10:40|3279.3|3270.6|3279.88|3271.18|3280.17|3271.47|3279.3|3270.6|34
1631398250000|2021-09-11 22:10:50|3279.89|3271.19|3279.55|3270.85|3280.02|3271.32|3279.55|3270.85|30
1631398260000|2021-09-11 22:11:00|3279.56|3270.86|3280.26|3271.56|3282.23|3273.53|3279.4|3270.7|36
1631398270000|2021-09-11 22:11:10|3280.25|3271.55|3279|3270.3|3280.25|3271.55|3278.98|3270.28|32
1631398280000|2021-09-11 22:11:20|3278.96|3270.26|3278.5|3269.8|3279.06|3270.36|3278.32|3269.62|31
1631398290000|2021-09-11 22:11:30|3278.51|3269.81|3278.35|3269.65|3280.2|3271.5|3278.35|3269.65|35
1631398300000|2021-09-11 22:11:40|3278.49|3269.79|3279.2|3270.5|3279.2|3270.5|3278.49|3269.79|28
1631398310000|2021-09-11 22:11:50|3279.21|3270.51|3281.23|3272.53|3281.26|3272.56|3279.19|3270.49|37
1631398320000|2021-09-11 22:12:00|3281.26|3272.56|3282.01|3273.31|3282.03|3273.33|3281.07|3272.37|32
1631398330000|2021-09-11 22:12:10|3281.97|3273.27|3280.12|3271.42|3282.03|3273.33|3279.97|3271.27|34
1631398340000|2021-09-11 22:12:20|3280.08|3271.38|3279.44|3270.74|3280.87|3272.17|3279.38|3270.68|35
1631398350000|2021-09-11 22:12:30|3279.42|3270.72|3277.84|3269.14|3279.42|3270.72|3277.84|3269.14|38
1631398360000|2021-09-11 22:12:40|3277.88|3269.18|3278.47|3269.77|3278.85|3270.15|3277.88|3269.18|37
1631398370000|2021-09-11 22:12:50|3278.46|3269.76|3277.67|3268.97|3278.6|3269.9|3277.57|3268.87|35
1631398380000|2021-09-11 22:13:00|3277.66|3268.96|3276.57|3267.87|3277.66|3268.96|3273.71|3265.01|38
1631398390000|2021-09-11 22:13:10|3276.59|3267.89|3275.62|3266.92|3277.3|3268.6|3275.37|3266.67|39
1631398400000|2021-09-11 22:13:20|3275.55|3266.85|3274.85|3266.15|3275.67|3266.97|3274.75|3266.05|40
1631398410000|2021-09-11 22:13:30|3274.78|3266.08|3276.01|3267.31|3276.3|3267.6|3274.65|3265.95|34
1631398420000|2021-09-11 22:13:40|3275.98|3267.28|3274.94|3266.24|3276.68|3267.98|3274.88|3266.18|39
1631398430000|2021-09-11 22:13:50|3274.84|3266.14|3275.52|3266.82|3275.79|3267.09|3274.77|3266.07|40
1631398440000|2021-09-11 22:14:00|3275.51|3266.81|3274.67|3265.97|3275.51|3266.81|3274.12|3265.42|32
1631398450000|2021-09-11 22:14:10|3274.55|3265.85|3275.11|3266.41|3275.11|3266.41|3273.91|3265.21|36
1631398460000|2021-09-11 22:14:20|3275.36|3266.66|3273.93|3265.23|3275.53|3266.83|3273.8|3265.1|36
1631398470000|2021-09-11 22:14:30|3274.01|3265.31|3271.61|3262.91|3274.2|3265.5|3271.59|3262.89|37
1631398480000|2021-09-11 22:14:40|3271.59|3262.89|3273.06|3264.36|3273.13|3264.43|3271.53|3262.83|37
1631398490000|2021-09-11 22:14:50|3273.05|3264.35|3269.27|3260.57|3273.05|3264.35|3269.25|3260.55|40
1631398500000|2021-09-11 22:15:00|3269.34|3260.64|3269.93|3261.23|3270.96|3262.26|3268.94|3260.24|39
1631398510000|2021-09-11 22:15:10|3269.71|3261.01|3273.56|3264.86|3273.66|3264.96|3269.71|3261.01|38
1631398520000|2021-09-11 22:15:20|3273.67|3264.97|3275.71|3267.01|3276.03|3267.33|3273.5|3264.8|37
1631398530000|2021-09-11 22:15:30|3275.72|3267.02|3277.3|3268.6|3277.3|3268.6|3275.71|3267.01|33
1631398540000|2021-09-11 22:15:40|3277.58|3268.88|3275.61|3266.91|3278.27|3269.57|3275.57|3266.87|36
1631398550000|2021-09-11 22:15:50|3275.62|3266.92|3277.35|3268.65|3277.7|3269|3275.62|3266.92|38
1631398560000|2021-09-11 22:16:00|3277.47|3268.77|3279.12|3270.42|3279.14|3270.44|3277.46|3268.76|30
1631398570000|2021-09-11 22:16:10|3279.19|3270.49|3279.25|3270.55|3279.63|3270.93|3278.79|3270.09|33
1631398580000|2021-09-11 22:16:20|3279.24|3270.54|3279.82|3271.12|3279.96|3271.26|3279.24|3270.54|34
1631398590000|2021-09-11 22:16:30|3279.88|3271.18|3279.98|3271.28|3279.98|3271.28|3279.8|3271.1|26
1631398600000|2021-09-11 22:16:40|3280|3271.3|3280.66|3271.96|3281.12|3272.42|3279.97|3271.27|33
1631398610000|2021-09-11 22:16:50|3280.71|3272.01|3281.54|3272.84|3281.71|3273.01|3279.91|3271.21|30
1631398620000|2021-09-11 22:17:00|3281.58|3272.88|3282.55|3273.85|3282.85|3274.15|3281.5|3272.8|26
1631398630000|2021-09-11 22:17:10|3282.57|3273.87|3281.91|3273.21|3282.77|3274.07|3281.66|3272.96|28
1631398640000|2021-09-11 22:17:20|3281.73|3273.03|3279.33|3270.63|3282.25|3273.55|3279.33|3270.63|37
1631398650000|2021-09-11 22:17:30|3279.4|3270.7|3275.97|3267.27|3279.4|3270.7|3275.97|3267.27|38
1631398660000|2021-09-11 22:17:40|3275.8|3267.1|3278.37|3269.67|3278.37|3269.67|3275.8|3267.1|33
1631398670000|2021-09-11 22:17:50|3278.41|3269.71|3278.17|3269.47|3278.59|3269.89|3278.14|3269.44|36
1631398680000|2021-09-11 22:18:00|3278.16|3269.46|3276.57|3267.87|3278.16|3269.46|3276.45|3267.75|36
1631398690000|2021-09-11 22:18:10|3276.55|3267.85|3277.58|3268.88|3277.65|3268.95|3276.31|3267.61|36
1631398700000|2021-09-11 22:18:20|3277.6|3268.9|3279.35|3270.65|3279.55|3270.85|3277.6|3268.9|35
1631398710000|2021-09-11 22:18:30|3279.3|3270.6|3280.02|3271.32|3280.13|3271.43|3279.3|3270.6|32
1631398720000|2021-09-11 22:18:40|3280.03|3271.33|3280.14|3271.44|3280.48|3271.78|3279.75|3271.05|32
1631398730000|2021-09-11 22:18:50|3280.11|3271.41|3279.82|3271.12|3280.42|3271.72|3279.82|3271.12|28
1631398740000|2021-09-11 22:19:00|3279.84|3271.14|3279.45|3270.75|3279.84|3271.14|3279.44|3270.74|33
1631398750000|2021-09-11 22:19:10|3279.43|3270.73|3280.44|3271.74|3280.48|3271.78|3279.43|3270.73|27
1631398760000|2021-09-11 22:19:20|3280.52|3271.82|3281.65|3272.95|3281.65|3272.95|3279.95|3271.25|33
1631398770000|2021-09-11 22:19:30|3281.87|3273.17|3281.84|3273.14|3281.9|3273.2|3281.65|3272.95|30
1631398780000|2021-09-11 22:19:40|3281.83|3273.13|3282.86|3274.16|3282.86|3274.16|3281.82|3273.12|31
1631398790000|2021-09-11 22:19:50|3282.81|3274.11|3282.36|3273.66|3282.91|3274.21|3282.36|3273.66|32
1631398800000|2021-09-11 22:20:00|3282.27|3273.57|3281.28|3272.58|3282.4|3273.7|3281.15|3272.45|37
1631398810000|2021-09-11 22:20:10|3281.24|3272.54|3281.83|3273.13|3282.13|3273.43|3281.24|3272.54|38
1631398820000|2021-09-11 22:20:20|3281.82|3273.12|3282.36|3273.66|3282.36|3273.66|3281.61|3272.91|32
1631398830000|2021-09-11 22:20:30|3282.38|3273.68|3282.44|3273.74|3282.72|3274.02|3282.38|3273.68|30
1631398840000|2021-09-11 22:20:40|3282.45|3273.75|3284.96|3276.26|3284.96|3276.26|3282.43|3273.73|34
1631398850000|2021-09-11 22:20:50|3284.88|3276.18|3284.96|3276.26|3285.09|3276.39|3284.77|3276.07|21
1631398860000|2021-09-11 22:21:00|3284.33|3275.63|3285.17|3276.47|3286.29|3277.59|3283.61|3274.91|36
1631398870000|2021-09-11 22:21:10|3285.19|3276.49|3287.09|3278.39|3287.12|3278.42|3285.13|3276.43|36
1631398880000|2021-09-11 22:21:20|3287.07|3278.37|3287.06|3278.36|3287.24|3278.54|3286.84|3278.14|36
1631398890000|2021-09-11 22:21:30|3287|3278.3|3287.02|3278.32|3287.1|3278.4|3286.94|3278.24|32
1631398900000|2021-09-11 22:21:40|3287.04|3278.34|3287.41|3278.71|3287.51|3278.81|3285.02|3276.32|34
1631398910000|2021-09-11 22:21:50|3287.39|3278.69|3286.78|3278.08|3287.4|3278.7|3286.25|3277.55|37
1631398920000|2021-09-11 22:22:00|3286.82|3278.12|3286.82|3278.12|3287.19|3278.49|3286.82|3278.12|34
1631398930000|2021-09-11 22:22:10|3286.83|3278.13|3285.14|3276.44|3286.85|3278.15|3285.14|3276.44|27
1631398940000|2021-09-11 22:22:20|3285.1|3276.4|3283.16|3274.46|3285.1|3276.4|3283.16|3274.46|37
1631398950000|2021-09-11 22:22:30|3283.14|3274.44|3282.64|3273.94|3283.17|3274.47|3282.43|3273.73|33
1631398960000|2021-09-11 22:22:40|3282.76|3274.06|3284.4|3275.7|3284.53|3275.83|3282.76|3274.06|39
1631398970000|2021-09-11 22:22:50|3284.37|3275.67|3283.34|3274.64|3284.37|3275.67|3283.01|3274.31|37
1631398980000|2021-09-11 22:23:00|3283.35|3274.65|3283.14|3274.44|3283.37|3274.67|3283.1|3274.4|27
1631398990000|2021-09-11 22:23:10|3283.22|3274.52|3283.59|3274.89|3284.86|3276.16|3283.11|3274.41|33
1631399000000|2021-09-11 22:23:20|3283.56|3274.86|3283.14|3274.44|3283.56|3274.86|3283.03|3274.33|29
1631399010000|2021-09-11 22:23:30|3283.13|3274.43|3282.8|3274.1|3283.17|3274.47|3282.77|3274.07|22
1631399020000|2021-09-11 22:23:40|3282.82|3274.12|3282.84|3274.14|3282.84|3274.14|3282.8|3274.1|14
1631399030000|2021-09-11 22:23:50|3282.83|3274.13|3281.48|3272.78|3282.88|3274.18|3281.36|3272.66|30
1631399040000|2021-09-11 22:24:00|3281.54|3272.84|3280.69|3271.99|3281.64|3272.94|3280.54|3271.84|31
1631399050000|2021-09-11 22:24:10|3280.66|3271.96|3280.66|3271.96|3280.95|3272.25|3280.53|3271.83|27
1631399060000|2021-09-11 22:24:20|3280.81|3272.11|3280.64|3271.94|3281.61|3272.91|3280.64|3271.94|32
1631399070000|2021-09-11 22:24:30|3280.61|3271.91|3280.14|3271.44|3280.61|3271.91|3280.1|3271.4|27
1631399080000|2021-09-11 22:24:40|3280.15|3271.45|3279.62|3270.92|3280.32|3271.62|3279.55|3270.85|33
1631399090000|2021-09-11 22:24:50|3279.63|3270.93|3279.67|3270.97|3279.72|3271.02|3279.6|3270.9|27
1631399100000|2021-09-11 22:25:00|3279.66|3270.96|3277.62|3268.92|3279.81|3271.11|3277.62|3268.92|25
1631399110000|2021-09-11 22:25:10|3277.6|3268.9|3276.42|3267.72|3278.04|3269.34|3276.41|3267.71|39
1631399120000|2021-09-11 22:25:20|3276.4|3267.7|3276.2|3267.5|3276.79|3268.09|3276.2|3267.5|31
1631399130000|2021-09-11 22:25:30|3275.9|3267.2|3275.48|3266.78|3275.9|3267.2|3274.86|3266.16|34
1631399140000|2021-09-11 22:25:40|3275.46|3266.76|3275.5|3266.8|3275.57|3266.87|3275.41|3266.71|22
1631399150000|2021-09-11 22:25:50|3275.48|3266.78|3275.27|3266.57|3275.61|3266.91|3275.27|3266.57|34
1631399160000|2021-09-11 22:26:00|3275.07|3266.37|3276.23|3267.53|3276.29|3267.59|3274.9|3266.2|37
1631399170000|2021-09-11 22:26:10|3276.26|3267.56|3277.52|3268.82|3277.87|3269.17|3276.26|3267.56|37
1631399180000|2021-09-11 22:26:20|3277.55|3268.85|3277.69|3268.99|3278.1|3269.4|3277.53|3268.83|33
1631399190000|2021-09-11 22:26:30|3277.68|3268.98|3277.63|3268.93|3277.85|3269.15|3277.63|3268.93|35
1631399200000|2021-09-11 22:26:40|3277.66|3268.96|3278.05|3269.35|3278.05|3269.35|3277.65|3268.95|25
1631399210000|2021-09-11 22:26:50|3278.06|3269.36|3278.91|3270.21|3279.22|3270.52|3278.06|3269.36|25
1631399220000|2021-09-11 22:27:00|3278.83|3270.13|3278|3269.3|3278.84|3270.14|3277.82|3269.12|35
1631399230000|2021-09-11 22:27:10|3278.02|3269.32|3275.78|3267.08|3278.02|3269.32|3275.16|3266.46|38
1631399240000|2021-09-11 22:27:20|3275.85|3267.15|3276.87|3268.17|3277.01|3268.31|3275.85|3267.15|33
1631399250000|2021-09-11 22:27:30|3276.88|3268.18|3277.32|3268.62|3277.46|3268.76|3276.86|3268.16|35
1631399260000|2021-09-11 22:27:40|3277.27|3268.57|3277.51|3268.81|3277.64|3268.94|3277.27|3268.57|36
1631399270000|2021-09-11 22:27:50|3277.5|3268.8|3277.17|3268.47|3278.01|3269.31|3277.15|3268.45|32
1631399280000|2021-09-11 22:28:00|3277.15|3268.45|3277.21|3268.51|3277.46|3268.76|3277.11|3268.41|34
1631399290000|2021-09-11 22:28:10|3277.24|3268.54|3277.56|3268.86|3277.61|3268.91|3277.2|3268.5|28
1631399300000|2021-09-11 22:28:20|3277.54|3268.84|3277.52|3268.82|3277.64|3268.94|3277.5|3268.8|27
1631399310000|2021-09-11 22:28:30|3277.51|3268.81|3277.53|3268.83|3277.65|3268.95|3277.51|3268.81|17
1631399320000|2021-09-11 22:28:40|3277.51|3268.81|3277.5|3268.8|3277.61|3268.91|3277.42|3268.72|22
1631399330000|2021-09-11 22:28:50|3277.49|3268.79|3277.5|3268.8|3277.57|3268.87|3277.44|3268.74|28
1631399340000|2021-09-11 22:29:00|3277.52|3268.82|3277.48|3268.78|3277.54|3268.84|3277.41|3268.71|20
1631399350000|2021-09-11 22:29:10|3277.49|3268.79|3276.73|3268.03|3277.49|3268.79|3276.16|3267.46|33
1631399360000|2021-09-11 22:29:20|3276.69|3267.99|3277.23|3268.53|3277.39|3268.69|3276.61|3267.91|30
1631399370000|2021-09-11 22:29:30|3277.25|3268.55|3277.15|3268.45|3277.41|3268.71|3277.14|3268.44|20
1631399380000|2021-09-11 22:29:40|3277.2|3268.5|3277.23|3268.53|3277.31|3268.61|3277.18|3268.48|23
1631399390000|2021-09-11 22:29:50|3277.2|3268.5|3276.96|3268.26|3277.24|3268.54|3276.85|3268.15|23
1631399400000|2021-09-11 22:30:00|3276.98|3268.28|3274.59|3265.89|3276.98|3268.28|3274.59|3265.89|29
1631399410000|2021-09-11 22:30:10|3274.67|3265.97|3274.84|3266.14|3274.93|3266.23|3274.14|3265.44|33
1631399420000|2021-09-11 22:30:20|3274.8|3266.1|3274.98|3266.28|3275.68|3266.98|3274.8|3266.1|34
1631399430000|2021-09-11 22:30:30|3274.96|3266.26|3273.22|3264.52|3274.96|3266.26|3272.67|3263.97|33
1631399440000|2021-09-11 22:30:40|3273.23|3264.53|3273.09|3264.39|3273.23|3264.53|3272.96|3264.26|26
1631399450000|2021-09-11 22:30:50|3273.14|3264.44|3272.67|3263.97|3273.94|3265.24|3272.67|3263.97|34
1631399460000|2021-09-11 22:31:00|3272.7|3264|3272.34|3263.64|3272.7|3264|3271.85|3263.15|32
1631399470000|2021-09-11 22:31:10|3272.41|3263.71|3271.95|3263.25|3273.21|3264.51|3271.41|3262.71|34
1631399480000|2021-09-11 22:31:20|3271.76|3263.06|3272.44|3263.74|3272.54|3263.84|3271.63|3262.93|27
1631399490000|2021-09-11 22:31:30|3272.46|3263.76|3272.83|3264.13|3272.83|3264.13|3272.44|3263.74|25
1631399500000|2021-09-11 22:31:40|3272.84|3264.14|3273.64|3264.94|3273.77|3265.07|3272.78|3264.08|32
1631399510000|2021-09-11 22:31:50|3273.63|3264.93|3273.68|3264.98|3273.79|3265.09|3273.49|3264.79|36
1631399520000|2021-09-11 22:32:00|3273.8|3265.1|3269.12|3260.42|3273.8|3265.1|3269.12|3260.42|36
1631399530000|2021-09-11 22:32:10|3269.08|3260.38|3272.41|3263.71|3272.41|3263.71|3268.99|3260.29|31
1631399540000|2021-09-11 22:32:20|3272.42|3263.72|3272.99|3264.29|3272.99|3264.29|3271.79|3263.09|35
1631399550000|2021-09-11 22:32:30|3272.88|3264.18|3274.22|3265.52|3274.54|3265.84|3272.88|3264.18|28
1631399560000|2021-09-11 22:32:40|3274.05|3265.35|3277.66|3268.96|3277.66|3268.96|3273.35|3264.65|36
1631399570000|2021-09-11 22:32:50|3277.69|3268.99|3277.38|3268.68|3277.69|3268.99|3276.79|3268.09|34
1631399580000|2021-09-11 22:33:00|3277.4|3268.7|3279.26|3270.56|3279.3|3270.6|3276.99|3268.29|32
1631399590000|2021-09-11 22:33:10|3279.29|3270.59|3280.61|3271.91|3280.61|3271.91|3279.27|3270.57|37
1631399600000|2021-09-11 22:33:20|3280.67|3271.97|3280.34|3271.64|3280.87|3272.17|3280.08|3271.38|33
1631399610000|2021-09-11 22:33:30|3280.47|3271.77|3280.05|3271.35|3280.94|3272.24|3280.05|3271.35|36
1631399620000|2021-09-11 22:33:40|3279.99|3271.29|3278.99|3270.29|3280.36|3271.66|3278.99|3270.29|35
1631399630000|2021-09-11 22:33:50|3278.58|3269.88|3280.87|3272.17|3280.96|3272.26|3278.58|3269.88|38
1631399640000|2021-09-11 22:34:00|3280.88|3272.18|3281.04|3272.34|3281.07|3272.37|3280.81|3272.11|34
1631399650000|2021-09-11 22:34:10|3281.07|3272.37|3281.91|3273.21|3282.18|3273.48|3281.02|3272.32|23
1631399660000|2021-09-11 22:34:20|3281.92|3273.22|3281.88|3273.18|3282.53|3273.83|3281.58|3272.88|23
1631399670000|2021-09-11 22:34:30|3281.84|3273.14|3281.66|3272.96|3282.15|3273.45|3281.15|3272.45|29
1631399680000|2021-09-11 22:34:40|3281.79|3273.09|3281.62|3272.92|3281.96|3273.26|3281.49|3272.79|33
1631399690000|2021-09-11 22:34:50|3281.63|3272.93|3283.16|3274.46|3283.2|3274.5|3281.58|3272.88|30
1631399700000|2021-09-11 22:35:00|3283.17|3274.47|3285.59|3276.89|3285.62|3276.92|3283.17|3274.47|37
1631399710000|2021-09-11 22:35:10|3285.57|3276.87|3286.35|3277.65|3286.77|3278.07|3285.41|3276.71|36
1631399720000|2021-09-11 22:35:20|3286.23|3277.53|3286.2|3277.5|3286.29|3277.59|3286.15|3277.45|29
1631399730000|2021-09-11 22:35:30|3286.18|3277.48|3288.5|3279.8|3288.65|3279.95|3286.18|3277.48|29
1631399740000|2021-09-11 22:35:40|3288.49|3279.79|3288.54|3279.84|3288.59|3279.89|3288.39|3279.69|30
1631399750000|2021-09-11 22:35:50|3288.51|3279.81|3288.54|3279.84|3288.73|3280.03|3288.5|3279.8|33
1631399760000|2021-09-11 22:36:00|3288.08|3279.38|3288.56|3279.86|3288.7|3280|3287.6|3278.9|33
1631399770000|2021-09-11 22:36:10|3288.54|3279.84|3288.06|3279.36|3288.61|3279.91|3288.03|3279.33|23
1631399780000|2021-09-11 22:36:20|3288.07|3279.37|3286.93|3278.23|3288.12|3279.42|3286.85|3278.15|31
1631399790000|2021-09-11 22:36:30|3286.78|3278.08|3286.91|3278.21|3287.41|3278.71|3286.78|3278.08|32
1631399800000|2021-09-11 22:36:40|3286.98|3278.28|3287.39|3278.69|3287.39|3278.69|3286.97|3278.27|31
1631399810000|2021-09-11 22:36:50|3287.37|3278.67|3287.36|3278.66|3287.81|3279.11|3287.32|3278.62|35
1631399820000|2021-09-11 22:37:00|3287.35|3278.65|3284.77|3276.07|3287.35|3278.65|3283.85|3275.15|37
1631399830000|2021-09-11 22:37:10|3284.79|3276.09|3283.35|3274.65|3284.83|3276.13|3283.29|3274.59|36
1631399840000|2021-09-11 22:37:20|3283.42|3274.72|3283.18|3274.48|3283.42|3274.72|3282.88|3274.18|36
1631399850000|2021-09-11 22:37:30|3283.17|3274.47|3282.32|3273.62|3283.26|3274.56|3282.02|3273.32|34
1631399860000|2021-09-11 22:37:40|3282.44|3273.74|3282.09|3273.39|3282.62|3273.92|3281.69|3272.99|34
1631399870000|2021-09-11 22:37:50|3282.11|3273.41|3279.78|3271.08|3282.3|3273.6|3279.78|3271.08|34
1631399880000|2021-09-11 22:38:00|3279.52|3270.82|3280.95|3272.25|3281.09|3272.39|3279.13|3270.43|39
1631399890000|2021-09-11 22:38:10|3280.94|3272.24|3280.08|3271.38|3281.1|3272.4|3280.06|3271.36|31
1631399900000|2021-09-11 22:38:20|3280.01|3271.31|3279.78|3271.08|3280.01|3271.31|3279.78|3271.08|26
1631399910000|2021-09-11 22:38:30|3279.8|3271.1|3279.93|3271.23|3279.97|3271.27|3279.78|3271.08|32
1631399920000|2021-09-11 22:38:40|3279.94|3271.24|3281.72|3273.02|3281.72|3273.02|3279.59|3270.89|25
1631399930000|2021-09-11 22:38:50|3281.89|3273.19|3282.78|3274.08|3282.78|3274.08|3281.89|3273.19|18
1631399940000|2021-09-11 22:39:00|3282.79|3274.09|3283.15|3274.45|3283.15|3274.45|3282.77|3274.07|8
1631399950000|2021-09-11 22:39:10|3283.18|3274.48|3283.56|3274.86|3283.58|3274.88|3283.18|3274.48|24
1631399960000|2021-09-11 22:39:20|3283.5|3274.8|3281.26|3272.56|3283.52|3274.82|3281.26|3272.56|35
1631399970000|2021-09-11 22:39:30|3281.25|3272.55|3279.87|3271.17|3281.46|3272.76|3279.57|3270.87|36
1631399980000|2021-09-11 22:39:40|3279.86|3271.16|3281.08|3272.38|3281.08|3272.38|3279.86|3271.16|31
1631399990000|2021-09-11 22:39:50|3281.13|3272.43|3280.03|3271.33|3281.29|3272.59|3280.03|3271.33|33
1631400000000|2021-09-11 22:40:00|3279.81|3271.11|3279.6|3270.9|3279.83|3271.13|3278.39|3269.69|37
1631400010000|2021-09-11 22:40:10|3279.57|3270.87|3280.16|3271.46|3280.17|3271.47|3279.44|3270.74|36
1631400020000|2021-09-11 22:40:20|3280.21|3271.51|3280.78|3272.08|3280.95|3272.25|3280.21|3271.51|28
1631400030000|2021-09-11 22:40:30|3280.76|3272.06|3281.15|3272.45|3281.15|3272.45|3280.67|3271.97|26
1631400040000|2021-09-11 22:40:40|3281.14|3272.44|3280.46|3271.76|3281.14|3272.44|3280.46|3271.76|21
1631400050000|2021-09-11 22:40:50|3280.36|3271.66|3279.93|3271.23|3280.36|3271.66|3279.93|3271.23|34
1631400060000|2021-09-11 22:41:00|3279.98|3271.28|3278.71|3270.01|3280.02|3271.32|3278.58|3269.88|32
1631400070000|2021-09-11 22:41:10|3278.79|3270.09|3278.41|3269.71|3278.82|3270.12|3278.41|3269.71|33
1631400080000|2021-09-11 22:41:20|3277.87|3269.17|3277.41|3268.71|3277.87|3269.17|3277.26|3268.56|29
1631400090000|2021-09-11 22:41:30|3277.39|3268.69|3277.51|3268.81|3277.82|3269.12|3277.36|3268.66|37
1631400100000|2021-09-11 22:41:40|3277.48|3268.78|3277.83|3269.13|3277.87|3269.17|3277.44|3268.74|23
1631400110000|2021-09-11 22:41:50|3277.84|3269.14|3278.77|3270.07|3278.84|3270.14|3277.74|3269.04|21
1631400120000|2021-09-11 22:42:00|3278.76|3270.06|3278.93|3270.23|3279.03|3270.33|3278.72|3270.02|21
1631400130000|2021-09-11 22:42:10|3279.02|3270.32|3278.09|3269.39|3279.04|3270.34|3277.96|3269.26|19
1631400140000|2021-09-11 22:42:20|3278.01|3269.31|3277.08|3268.38|3278.16|3269.46|3277.08|3268.38|26
1631400150000|2021-09-11 22:42:30|3277.09|3268.39|3276.75|3268.05|3277.12|3268.42|3276.68|3267.98|32
1631400160000|2021-09-11 22:42:40|3276.76|3268.06|3276.72|3268.02|3276.85|3268.15|3276.66|3267.96|31
1631400170000|2021-09-11 22:42:50|3276.67|3267.97|3277.82|3269.12|3277.82|3269.12|3276.62|3267.92|35
1631400180000|2021-09-11 22:43:00|3277.78|3269.08|3278.5|3269.8|3278.53|3269.83|3277.68|3268.98|26
1631400190000|2021-09-11 22:43:10|3278.56|3269.86|3278.79|3270.09|3278.83|3270.13|3278.53|3269.83|30
1631400200000|2021-09-11 22:43:20|3278.8|3270.1|3278.91|3270.21|3278.91|3270.21|3278.7|3270|22
1631400210000|2021-09-11 22:43:30|3278.89|3270.19|3278.86|3270.16|3278.9|3270.2|3278.78|3270.08|20
1631400220000|2021-09-11 22:43:40|3278.88|3270.18|3278.72|3270.02|3279.04|3270.34|3278.72|3270.02|19
1631400230000|2021-09-11 22:43:50|3278.73|3270.03|3282.87|3274.17|3282.87|3274.17|3278.73|3270.03|29
1631400240000|2021-09-11 22:44:00|3282.85|3274.15|3282.82|3274.12|3283.04|3274.34|3282.23|3273.53|36
1631400250000|2021-09-11 22:44:10|3282.79|3274.09|3282.46|3273.76|3282.82|3274.12|3281.91|3273.21|32
1631400260000|2021-09-11 22:44:20|3282.48|3273.78|3282.61|3273.91|3282.71|3274.01|3282.4|3273.7|27
1631400270000|2021-09-11 22:44:30|3282.6|3273.9|3282.67|3273.97|3282.73|3274.03|3282.6|3273.9|17
1631400280000|2021-09-11 22:44:40|3282.64|3273.94|3282.6|3273.9|3282.64|3273.94|3282.58|3273.88|16
1631400290000|2021-09-11 22:44:50|3282.61|3273.91|3282.8|3274.1|3282.8|3274.1|3281.62|3272.92|35
1631400300000|2021-09-11 22:45:00|3282.75|3274.05|3280.52|3271.82|3282.77|3274.07|3280.34|3271.64|35
1631400310000|2021-09-11 22:45:10|3280.57|3271.87|3279.43|3270.73|3280.75|3272.05|3279.43|3270.73|35
1631400320000|2021-09-11 22:45:20|3279.36|3270.66|3281.16|3272.46|3281.16|3272.46|3279.36|3270.66|32
1631400330000|2021-09-11 22:45:30|3281.17|3272.47|3281.38|3272.68|3281.38|3272.68|3281.15|3272.45|30
1631400340000|2021-09-11 22:45:40|3281.23|3272.53|3280.15|3271.45|3281.28|3272.58|3280.05|3271.35|33
1631400350000|2021-09-11 22:45:50|3280.16|3271.46|3280.19|3271.49|3280.25|3271.55|3280.11|3271.41|24
1631400360000|2021-09-11 22:46:00|3280.18|3271.48|3280.07|3271.37|3280.31|3271.61|3280.01|3271.31|28
1631400370000|2021-09-11 22:46:10|3280.06|3271.36|3278.31|3269.61|3280.22|3271.52|3278.27|3269.57|33
1631400380000|2021-09-11 22:46:20|3278.17|3269.47|3278.13|3269.43|3278.19|3269.49|3277.75|3269.05|33
1631400390000|2021-09-11 22:46:30|3278.12|3269.42|3277.86|3269.16|3278.16|3269.46|3277.85|3269.15|25
1631400400000|2021-09-11 22:46:40|3277.9|3269.2|3278.13|3269.43|3278.13|3269.43|3277.89|3269.19|33
1631400410000|2021-09-11 22:46:50|3278.08|3269.38|3276.96|3268.26|3278.88|3270.18|3276.96|3268.26|31
1631400420000|2021-09-11 22:47:00|3276.97|3268.27|3276.52|3267.82|3277.05|3268.35|3276.24|3267.54|32
1631400430000|2021-09-11 22:47:10|3276.25|3267.55|3275|3266.3|3276.25|3267.55|3274.98|3266.28|34
1631400440000|2021-09-11 22:47:20|3274.99|3266.29|3275.2|3266.5|3275.2|3266.5|3274.97|3266.27|23
1631400450000|2021-09-11 22:47:30|3275.19|3266.49|3273.52|3264.82|3275.19|3266.49|3273.52|3264.82|29
1631400460000|2021-09-11 22:47:40|3273.41|3264.71|3273.75|3265.05|3273.91|3265.21|3273.19|3264.49|31
1631400470000|2021-09-11 22:47:50|3273.74|3265.04|3273.82|3265.12|3273.84|3265.14|3273.42|3264.72|27
1631400480000|2021-09-11 22:48:00|3273.85|3265.15|3274.11|3265.41|3274.2|3265.5|3273.85|3265.15|32
1631400490000|2021-09-11 22:48:10|3274.09|3265.39|3273.14|3264.44|3274.11|3265.41|3272.94|3264.24|21
1631400500000|2021-09-11 22:48:20|3273.29|3264.59|3273.07|3264.37|3273.35|3264.65|3273.07|3264.37|27
1631400510000|2021-09-11 22:48:30|3273.09|3264.39|3274.04|3265.34|3274.05|3265.35|3272.99|3264.29|22
1631400520000|2021-09-11 22:48:40|3274.05|3265.35|3274.44|3265.74|3274.55|3265.85|3273.9|3265.2|31
1631400530000|2021-09-11 22:48:50|3274.49|3265.79|3275.27|3266.57|3275.3|3266.6|3274.47|3265.77|32
1631400540000|2021-09-11 22:49:00|3275.24|3266.54|3274.47|3265.77|3275.71|3267.01|3274.47|3265.77|29
1631400550000|2021-09-11 22:49:10|3274.44|3265.74|3274.85|3266.15|3274.89|3266.19|3274.29|3265.59|30
1631400560000|2021-09-11 22:49:20|3274.81|3266.11|3274.9|3266.2|3275.2|3266.5|3274.81|3266.11|22
1631400570000|2021-09-11 22:49:30|3274.87|3266.17|3275.3|3266.6|3275.32|3266.62|3274.81|3266.11|25
1631400580000|2021-09-11 22:49:40|3275.4|3266.7|3272.9|3264.2|3275.56|3266.86|3272.89|3264.19|31
1631400590000|2021-09-11 22:49:50|3272.93|3264.23|3272.76|3264.06|3273.05|3264.35|3272.76|3264.06|33
1631400600000|2021-09-11 22:50:00|3272.79|3264.09|3271.32|3262.62|3272.81|3264.11|3270.88|3262.18|35
1631400610000|2021-09-11 22:50:10|3271.31|3262.61|3271.41|3262.71|3271.51|3262.81|3271.31|3262.61|28
1631400620000|2021-09-11 22:50:20|3271.37|3262.67|3271.38|3262.68|3271.57|3262.87|3271.22|3262.52|26
1631400630000|2021-09-11 22:50:30|3271.37|3262.67|3270.94|3262.24|3271.47|3262.77|3270.89|3262.19|22
1631400640000|2021-09-11 22:50:40|3270.93|3262.23|3270.24|3261.54|3270.96|3262.26|3270.2|3261.5|29
1631400650000|2021-09-11 22:50:50|3270.16|3261.46|3269.67|3260.97|3270.24|3261.54|3269.57|3260.87|31
1631400660000|2021-09-11 22:51:00|3269.74|3261.04|3270.02|3261.32|3270.18|3261.48|3269.63|3260.93|27
1631400670000|2021-09-11 22:51:10|3269.51|3260.81|3269.78|3261.08|3269.8|3261.1|3269.19|3260.49|28
1631400680000|2021-09-11 22:51:20|3269.82|3261.12|3270.03|3261.33|3270.06|3261.36|3269.79|3261.09|30
1631400690000|2021-09-11 22:51:30|3270.06|3261.36|3270.28|3261.58|3270.29|3261.59|3270|3261.3|29
1631400700000|2021-09-11 22:51:40|3270.27|3261.57|3269.41|3260.71|3270.29|3261.59|3269.35|3260.65|26
1631400710000|2021-09-11 22:51:50|3269.36|3260.66|3269.02|3260.32|3269.38|3260.68|3268.89|3260.19|29
1631400720000|2021-09-11 22:52:00|3269.06|3260.36|3268.99|3260.29|3269.1|3260.4|3268.8|3260.1|28
1631400730000|2021-09-11 22:52:10|3268.96|3260.26|3267.47|3258.77|3269.05|3260.35|3266.17|3257.47|39
1631400740000|2021-09-11 22:52:20|3267.35|3258.65|3264.58|3255.88|3267.35|3258.65|3264.5|3255.8|39
1631400750000|2021-09-11 22:52:30|3264.57|3255.87|3265.54|3256.84|3265.55|3256.85|3264.54|3255.84|32
1631400760000|2021-09-11 22:52:40|3265.53|3256.83|3264.56|3255.86|3265.59|3256.89|3264.23|3255.53|34
1631400770000|2021-09-11 22:52:50|3264.57|3255.87|3265.48|3256.78|3266.01|3257.31|3264.57|3255.87|37
1631400780000|2021-09-11 22:53:00|3265.12|3256.42|3265.2|3256.5|3265.27|3256.57|3265.08|3256.38|29
1631400790000|2021-09-11 22:53:10|3265.22|3256.52|3266.59|3257.89|3266.72|3258.02|3265.15|3256.45|32
1631400800000|2021-09-11 22:53:20|3266.61|3257.91|3266.85|3258.15|3267.12|3258.42|3266.55|3257.85|26
1631400810000|2021-09-11 22:53:30|3266.84|3258.14|3266.97|3258.27|3266.97|3258.27|3266.73|3258.03|30
1631400820000|2021-09-11 22:53:40|3267.07|3258.37|3267.08|3258.38|3267.15|3258.45|3267.07|3258.37|29
1631400830000|2021-09-11 22:53:50|3267.12|3258.42|3267.5|3258.8|3267.55|3258.85|3267.09|3258.39|31
1631400840000|2021-09-11 22:54:00|3267.53|3258.83|3268.1|3259.4|3268.16|3259.46|3267.49|3258.79|27
1631400850000|2021-09-11 22:54:10|3268.11|3259.41|3267.47|3258.77|3268.83|3260.13|3267.47|3258.77|30
1631400860000|2021-09-11 22:54:20|3267.4|3258.7|3265.33|3256.63|3267.4|3258.7|3265.32|3256.62|31
1631400870000|2021-09-11 22:54:30|3265.48|3256.78|3264.69|3255.99|3265.57|3256.87|3264.69|3255.99|31
1631400880000|2021-09-11 22:54:40|3264.4|3255.7|3264.47|3255.77|3264.54|3255.84|3263.21|3254.51|33
1631400890000|2021-09-11 22:54:50|3264.53|3255.83|3263.96|3255.26|3264.53|3255.83|3263.94|3255.24|26
1631400900000|2021-09-11 22:55:00|3263.99|3255.29|3265.22|3256.52|3265.22|3256.52|3263.98|3255.28|26
1631400910000|2021-09-11 22:55:10|3265.25|3256.55|3262.04|3253.34|3265.25|3256.55|3261.85|3253.15|34
1631400920000|2021-09-11 22:55:20|3262.62|3253.92|3260.78|3252.08|3262.92|3254.22|3260.76|3252.06|32
1631400930000|2021-09-11 22:55:30|3260.76|3252.06|3260.71|3252.01|3261.03|3252.33|3259.58|3250.88|38
1631400940000|2021-09-11 22:55:40|3260.7|3252|3259.1|3250.4|3260.7|3252|3259.04|3250.34|37
1631400950000|2021-09-11 22:55:50|3259.01|3250.31|3259.47|3250.77|3259.63|3250.93|3257.57|3248.87|39
1631400960000|2021-09-11 22:56:00|3259.46|3250.76|3260.21|3251.51|3260.26|3251.56|3259.27|3250.57|36
1631400970000|2021-09-11 22:56:10|3260.18|3251.48|3263.86|3255.16|3263.87|3255.17|3260.17|3251.47|36
1631400980000|2021-09-11 22:56:20|3263.84|3255.14|3263.33|3254.63|3264|3255.3|3262.67|3253.97|39
1631400990000|2021-09-11 22:56:30|3263.32|3254.62|3262.81|3254.11|3263.37|3254.67|3262.6|3253.9|34
1631401000000|2021-09-11 22:56:40|3262.74|3254.04|3260.34|3251.64|3262.83|3254.13|3260.33|3251.63|36
1631401010000|2021-09-11 22:56:50|3260.38|3251.68|3261.04|3252.34|3261.4|3252.7|3260.2|3251.5|33
1631401020000|2021-09-11 22:57:00|3260.94|3252.24|3261.98|3253.28|3262.63|3253.93|3260.87|3252.17|36
1631401030000|2021-09-11 22:57:10|3261.89|3253.19|3258.87|3250.17|3261.98|3253.28|3258.87|3250.17|37
1631401040000|2021-09-11 22:57:20|3258.88|3250.18|3258.94|3250.24|3259.65|3250.95|3258.86|3250.16|33
1631401050000|2021-09-11 22:57:30|3258.67|3249.97|3256.77|3248.07|3258.67|3249.97|3256.63|3247.93|36
1631401060000|2021-09-11 22:57:40|3256.62|3247.92|3257.66|3248.96|3257.77|3249.07|3256.6|3247.9|35
1631401070000|2021-09-11 22:57:50|3257.65|3248.95|3258.45|3249.75|3258.49|3249.79|3257|3248.3|38
1631401080000|2021-09-11 22:58:00|3258.47|3249.77|3258.1|3249.4|3258.8|3250.1|3257.87|3249.17|33
1631401090000|2021-09-11 22:58:10|3258.02|3249.32|3257.22|3248.52|3258.2|3249.5|3257.05|3248.35|31
1631401100000|2021-09-11 22:58:20|3257.25|3248.55|3257.76|3249.06|3257.84|3249.14|3257.25|3248.55|34
1631401110000|2021-09-11 22:58:30|3257.79|3249.09|3257.48|3248.78|3258.04|3249.34|3257.43|3248.73|28
1631401120000|2021-09-11 22:58:40|3257.45|3248.75|3257.75|3249.05|3258.2|3249.5|3257.43|3248.73|29
1631401130000|2021-09-11 22:58:50|3257.79|3249.09|3258.53|3249.83|3258.53|3249.83|3257.14|3248.44|35
1631401140000|2021-09-11 22:59:00|3258.54|3249.84|3259.31|3250.61|3259.31|3250.61|3258.42|3249.72|34
1631401150000|2021-09-11 22:59:10|3259.55|3250.85|3258.38|3249.68|3259.86|3251.16|3257.87|3249.17|33
1631401160000|2021-09-11 22:59:20|3258.36|3249.66|3257.59|3248.89|3258.41|3249.71|3257.26|3248.56|34
1631401170000|2021-09-11 22:59:30|3257.62|3248.92|3256.12|3247.42|3257.65|3248.95|3255.78|3247.08|35
1631401180000|2021-09-11 22:59:40|3256.2|3247.5|3256.53|3247.83|3256.53|3247.83|3255.61|3246.91|37
1631401190000|2021-09-11 22:59:50|3256.56|3247.86|3258.1|3249.4|3258.77|3250.07|3256.56|3247.86|38
1631401200000|2021-09-11 23:00:00|3258|3249.3|3255.58|3246.88|3258|3249.3|3255.56|3246.86|35
1631401210000|2021-09-11 23:00:10|3255.56|3246.86|3251.1|3242.4|3255.59|3246.89|3251.01|3242.31|34
1631401220000|2021-09-11 23:00:20|3250.75|3242.05|3251.06|3242.36|3251.32|3242.62|3247.87|3239.17|36
1631401230000|2021-09-11 23:00:30|3251.11|3242.41|3250.46|3241.76|3251.29|3242.59|3250.34|3241.64|39
1631401240000|2021-09-11 23:00:40|3250.53|3241.83|3251.61|3242.91|3252.05|3243.35|3250.43|3241.73|32
1631401250000|2021-09-11 23:00:50|3251.63|3242.93|3250.59|3241.89|3251.64|3242.94|3249.62|3240.92|32
1631401260000|2021-09-11 23:01:00|3250.53|3241.83|3249.51|3240.81|3250.53|3241.83|3249.47|3240.77|32
1631401270000|2021-09-11 23:01:10|3249.5|3240.8|3250.71|3242.01|3250.77|3242.07|3248.81|3240.11|33
1631401280000|2021-09-11 23:01:20|3250.74|3242.04|3253.81|3245.11|3254.39|3245.69|3250.74|3242.04|39
1631401290000|2021-09-11 23:01:30|3253.94|3245.24|3254.79|3246.09|3254.79|3246.09|3253.76|3245.06|39
1631401300000|2021-09-11 23:01:40|3254.87|3246.17|3254.65|3245.95|3255.46|3246.76|3253.72|3245.02|37
1631401310000|2021-09-11 23:01:50|3254.63|3245.93|3255.54|3246.84|3255.55|3246.85|3254.49|3245.79|33
1631401320000|2021-09-11 23:02:00|3255.53|3246.83|3257.67|3248.97|3257.67|3248.97|3254.85|3246.15|38
1631401330000|2021-09-11 23:02:10|3257.93|3249.23|3258.07|3249.37|3258.11|3249.41|3257.24|3248.54|37
1631401340000|2021-09-11 23:02:20|3258.08|3249.38|3258.26|3249.56|3258.44|3249.74|3257.52|3248.82|26
1631401350000|2021-09-11 23:02:30|3258.27|3249.57|3258.01|3249.31|3258.51|3249.81|3258.01|3249.31|31
1631401360000|2021-09-11 23:02:40|3258.06|3249.36|3258.92|3250.22|3258.96|3250.26|3257.76|3249.06|37
1631401370000|2021-09-11 23:02:50|3258.87|3250.17|3262.52|3253.82|3263.05|3254.35|3258.87|3250.17|33
1631401380000|2021-09-11 23:03:00|3262.64|3253.94|3262.3|3253.6|3262.91|3254.21|3261.81|3253.11|40
1631401390000|2021-09-11 23:03:10|3262.28|3253.58|3262.9|3254.2|3262.9|3254.2|3262.21|3253.51|36
1631401400000|2021-09-11 23:03:20|3262.82|3254.12|3263.01|3254.31|3263.08|3254.38|3262.64|3253.94|35
1631401410000|2021-09-11 23:03:30|3263.12|3254.42|3263.08|3254.38|3263.32|3254.62|3262.84|3254.14|33
1631401420000|2021-09-11 23:03:40|3263.03|3254.33|3262.06|3253.36|3263.09|3254.39|3261.61|3252.91|31
1631401430000|2021-09-11 23:03:50|3262.08|3253.38|3261.87|3253.17|3262.16|3253.46|3261.77|3253.07|32
1631401440000|2021-09-11 23:04:00|3262.03|3253.33|3262.21|3253.51|3262.23|3253.53|3262.03|3253.33|27
1631401450000|2021-09-11 23:04:10|3262.18|3253.48|3259.87|3251.17|3263.07|3254.37|3259.82|3251.12|33
1631401460000|2021-09-11 23:04:20|3259.82|3251.12|3259.14|3250.44|3260.04|3251.34|3258.98|3250.28|38
1631401470000|2021-09-11 23:04:30|3259.18|3250.48|3258.92|3250.22|3259.23|3250.53|3257.14|3248.44|36
1631401480000|2021-09-11 23:04:40|3259.08|3250.38|3260.45|3251.75|3260.45|3251.75|3258.84|3250.14|38
1631401490000|2021-09-11 23:04:50|3260.43|3251.73|3259.47|3250.77|3261.13|3252.43|3259.4|3250.7|39
1631401500000|2021-09-11 23:05:00|3259.34|3250.64|3259.41|3250.71|3259.52|3250.82|3258.58|3249.88|38
1631401510000|2021-09-11 23:05:10|3259.36|3250.66|3258.49|3249.79|3259.53|3250.83|3258.49|3249.79|33
1631401520000|2021-09-11 23:05:20|3258.46|3249.76|3259.39|3250.69|3259.77|3251.07|3258.33|3249.63|36
1631401530000|2021-09-11 23:05:30|3259.35|3250.65|3259.56|3250.86|3259.6|3250.9|3259.35|3250.65|23
1631401540000|2021-09-11 23:05:40|3259.55|3250.85|3258.58|3249.88|3259.55|3250.85|3258.4|3249.7|34
1631401550000|2021-09-11 23:05:50|3258.57|3249.87|3259.19|3250.49|3259.24|3250.54|3258.56|3249.86|28
1631401560000|2021-09-11 23:06:00|3259.2|3250.5|3259.76|3251.06|3259.77|3251.07|3259.2|3250.5|27
1631401570000|2021-09-11 23:06:10|3259.74|3251.04|3260.03|3251.33|3260.24|3251.54|3259.74|3251.04|34
1631401580000|2021-09-11 23:06:20|3260.08|3251.38|3258.07|3249.37|3260.08|3251.38|3258.07|3249.37|35
1631401590000|2021-09-11 23:06:30|3258.09|3249.39|3257.27|3248.57|3258.38|3249.68|3257.26|3248.56|32
1631401600000|2021-09-11 23:06:40|3257.19|3248.49|3256.26|3247.56|3257.19|3248.49|3256.25|3247.55|33
1631401610000|2021-09-11 23:06:50|3256.13|3247.43|3255.95|3247.25|3256.16|3247.46|3255.73|3247.03|29
1631401620000|2021-09-11 23:07:00|3255.96|3247.26|3255.51|3246.81|3256|3247.3|3255.41|3246.71|23
1631401630000|2021-09-11 23:07:10|3255.47|3246.77|3254.99|3246.29|3257.45|3248.75|3254.95|3246.25|36
1631401640000|2021-09-11 23:07:20|3254.98|3246.28|3257.56|3248.86|3257.56|3248.86|3254.98|3246.28|33
1631401650000|2021-09-11 23:07:30|3257.57|3248.87|3257.48|3248.78|3257.57|3248.87|3257.35|3248.65|29
1631401660000|2021-09-11 23:07:40|3257.41|3248.71|3257.66|3248.96|3257.66|3248.96|3257.41|3248.71|13
1631401670000|2021-09-11 23:07:50|3257.64|3248.94|3258.05|3249.35|3258.09|3249.39|3257.53|3248.83|24
1631401680000|2021-09-11 23:08:00|3258.04|3249.34|3257.95|3249.25|3258.27|3249.57|3257.95|3249.25|21
1631401690000|2021-09-11 23:08:10|3257.92|3249.22|3259.46|3250.76|3259.47|3250.77|3257.89|3249.19|26
1631401700000|2021-09-11 23:08:20|3259.42|3250.72|3260.18|3251.48|3260.32|3251.62|3259.42|3250.72|26
1631401710000|2021-09-11 23:08:30|3260.24|3251.54|3260.32|3251.62|3260.37|3251.67|3260.19|3251.49|16
1631401720000|2021-09-11 23:08:40|3260.31|3251.61|3257.73|3249.03|3260.44|3251.74|3257.64|3248.94|33
1631401730000|2021-09-11 23:08:50|3257.63|3248.93|3257.6|3248.9|3258.02|3249.32|3257.36|3248.66|40
1631401740000|2021-09-11 23:09:00|3257.76|3249.06|3255.82|3247.12|3257.82|3249.12|3255.82|3247.12|35
1631401750000|2021-09-11 23:09:10|3255.89|3247.19|3255.51|3246.81|3256.11|3247.41|3255.51|3246.81|21
1631401760000|2021-09-11 23:09:20|3255.18|3246.48|3255.01|3246.31|3255.18|3246.48|3254.94|3246.24|30
1631401770000|2021-09-11 23:09:30|3254.96|3246.26|3252.96|3244.26|3254.96|3246.26|3252.96|3244.26|29
1631401780000|2021-09-11 23:09:40|3252.97|3244.27|3253.47|3244.77|3253.84|3245.14|3252.96|3244.26|25
1631401790000|2021-09-11 23:09:50|3253.44|3244.74|3252.22|3243.52|3253.45|3244.75|3252.1|3243.4|29
1631401800000|2021-09-11 23:10:00|3252.05|3243.35|3250.59|3241.89|3252.16|3243.46|3250.59|3241.89|37
1631401810000|2021-09-11 23:10:10|3250.6|3241.9|3250.56|3241.86|3250.6|3241.9|3250.23|3241.53|32
1631401820000|2021-09-11 23:10:20|3250.54|3241.84|3251.21|3242.51|3251.32|3242.62|3250.53|3241.83|29
1631401830000|2021-09-11 23:10:30|3251.19|3242.49|3250.62|3241.92|3251.19|3242.49|3250.55|3241.85|33
1631401840000|2021-09-11 23:10:40|3250.57|3241.87|3251.89|3243.19|3251.89|3243.19|3250.51|3241.81|22
1631401850000|2021-09-11 23:10:50|3251.85|3243.15|3251.02|3242.32|3251.85|3243.15|3250.75|3242.05|31
1631401860000|2021-09-11 23:11:00|3251|3242.3|3250.98|3242.28|3251.1|3242.4|3250.96|3242.26|31
1631401870000|2021-09-11 23:11:10|3251.01|3242.31|3250.47|3241.77|3251.45|3242.75|3250.43|3241.73|31
1631401880000|2021-09-11 23:11:20|3250.51|3241.81|3252.95|3244.25|3253.06|3244.36|3250.48|3241.78|35
1631401890000|2021-09-11 23:11:30|3252.94|3244.24|3253.16|3244.46|3253.26|3244.56|3252.8|3244.1|31
1631401900000|2021-09-11 23:11:40|3253.15|3244.45|3253.29|3244.59|3253.44|3244.74|3253.12|3244.42|30
1631401910000|2021-09-11 23:11:50|3253.37|3244.67|3251.2|3242.5|3253.65|3244.95|3251.19|3242.49|23
1631401920000|2021-09-11 23:12:00|3251.18|3242.48|3252.75|3244.05|3252.75|3244.05|3251.01|3242.31|32
1631401930000|2021-09-11 23:12:10|3252.83|3244.13|3252.98|3244.28|3253.55|3244.85|3252.59|3243.89|33
1631401940000|2021-09-11 23:12:20|3253.04|3244.34|3253.22|3244.52|3253.22|3244.52|3252.83|3244.13|30
1631401950000|2021-09-11 23:12:30|3253.25|3244.55|3253.33|3244.63|3253.35|3244.65|3253.23|3244.53|17
1631401960000|2021-09-11 23:12:40|3253.35|3244.65|3253.34|3244.64|3253.36|3244.66|3253.3|3244.6|24
1631401970000|2021-09-11 23:12:50|3253.35|3244.65|3255.27|3246.57|3255.34|3246.64|3253.3|3244.6|25
1631401980000|2021-09-11 23:13:00|3255.32|3246.62|3254.98|3246.28|3255.55|3246.85|3254.91|3246.21|34
1631401990000|2021-09-11 23:13:10|3254.91|3246.21|3254.41|3245.71|3254.91|3246.21|3254.27|3245.57|35
1631402000000|2021-09-11 23:13:20|3254.45|3245.75|3254.26|3245.56|3254.6|3245.9|3254.23|3245.53|32
1631402010000|2021-09-11 23:13:30|3254.27|3245.57|3252.38|3243.68|3254.35|3245.65|3252.38|3243.68|23
1631402020000|2021-09-11 23:13:40|3252.37|3243.67|3253.29|3244.59|3253.31|3244.61|3252.03|3243.33|32
1631402030000|2021-09-11 23:13:50|3253.55|3244.85|3253.86|3245.16|3254.35|3245.65|3253.55|3244.85|35
1631402040000|2021-09-11 23:14:00|3253.88|3245.18|3254.44|3245.74|3254.5|3245.8|3253.42|3244.72|36
1631402050000|2021-09-11 23:14:10|3254.43|3245.73|3255.24|3246.54|3255.87|3247.17|3254.05|3245.35|32
1631402060000|2021-09-11 23:14:20|3255.05|3246.35|3253.34|3244.64|3255.05|3246.35|3253.31|3244.61|35
1631402070000|2021-09-11 23:14:30|3253.35|3244.65|3253.23|3244.53|3253.41|3244.71|3252.95|3244.25|25
1631402080000|2021-09-11 23:14:40|3253.24|3244.54|3253.31|3244.61|3253.4|3244.7|3253.23|3244.53|28
1631402090000|2021-09-11 23:14:50|3253.29|3244.59|3253.35|3244.65|3253.35|3244.65|3253.22|3244.52|25
1631402100000|2021-09-11 23:15:00|3253.33|3244.63|3253.88|3245.18|3253.88|3245.18|3252.09|3243.39|34
1631402110000|2021-09-11 23:15:10|3253.89|3245.19|3253.86|3245.16|3254.02|3245.32|3253.79|3245.09|38
1631402120000|2021-09-11 23:15:20|3253.93|3245.23|3253.16|3244.46|3254.81|3246.11|3253.12|3244.42|33
1631402130000|2021-09-11 23:15:30|3253.18|3244.48|3254.08|3245.38|3254.14|3245.44|3253.04|3244.34|34
1631402140000|2021-09-11 23:15:40|3254.05|3245.35|3253.44|3244.74|3254.05|3245.35|3253.15|3244.45|30
1631402150000|2021-09-11 23:15:50|3253.41|3244.71|3253.47|3244.77|3253.51|3244.81|3253.29|3244.59|29
1631402160000|2021-09-11 23:16:00|3253.43|3244.73|3253.25|3244.55|3253.43|3244.73|3253.12|3244.42|33
1631402170000|2021-09-11 23:16:10|3253.23|3244.53|3252.03|3243.33|3253.23|3244.53|3251.76|3243.06|32
1631402180000|2021-09-11 23:16:20|3252.17|3243.47|3252.52|3243.82|3252.61|3243.91|3252.17|3243.47|22
1631402190000|2021-09-11 23:16:30|3252.53|3243.83|3253.63|3244.93|3253.63|3244.93|3251.98|3243.28|27
1631402200000|2021-09-11 23:16:40|3253.52|3244.82|3253.98|3245.28|3253.98|3245.28|3253.29|3244.59|34
1631402210000|2021-09-11 23:16:50|3253.95|3245.25|3255.49|3246.79|3255.49|3246.79|3253.89|3245.19|30
1631402220000|2021-09-11 23:17:00|3255.44|3246.74|3256.34|3247.64|3256.45|3247.75|3255.32|3246.62|37
1631402230000|2021-09-11 23:17:10|3256.35|3247.65|3253.28|3244.58|3256.73|3248.03|3252.71|3244.01|38
1631402240000|2021-09-11 23:17:20|3253.21|3244.51|3252.9|3244.2|3253.36|3244.66|3252.9|3244.2|36
1631402250000|2021-09-11 23:17:30|3252.88|3244.18|3253.43|3244.73|3253.43|3244.73|3252.85|3244.15|29
1631402260000|2021-09-11 23:17:40|3253.42|3244.72|3253.27|3244.57|3253.45|3244.75|3253.02|3244.32|33
1631402270000|2021-09-11 23:17:50|3253.28|3244.58|3253.19|3244.49|3253.28|3244.58|3253.09|3244.39|26
1631402280000|2021-09-11 23:18:00|3253.15|3244.45|3252.99|3244.29|3253.19|3244.49|3252.97|3244.27|30
1631402290000|2021-09-11 23:18:10|3252.96|3244.26|3252.25|3243.55|3252.96|3244.26|3252.04|3243.34|36
1631402300000|2021-09-11 23:18:20|3252.24|3243.54|3250.11|3241.41|3252.28|3243.58|3250.11|3241.41|35
1631402310000|2021-09-11 23:18:30|3250.23|3241.53|3252.85|3244.15|3252.97|3244.27|3250.23|3241.53|36
1631402320000|2021-09-11 23:18:40|3252.89|3244.19|3254.27|3245.57|3254.27|3245.57|3252.89|3244.19|29
1631402330000|2021-09-11 23:18:50|3254.3|3245.6|3254.83|3246.13|3254.83|3246.13|3254.23|3245.53|27
1631402340000|2021-09-11 23:19:00|3254.95|3246.25|3258.02|3249.32|3258.14|3249.44|3254.95|3246.25|37
1631402350000|2021-09-11 23:19:10|3258.1|3249.4|3259.55|3250.85|3259.55|3250.85|3258.06|3249.36|32
1631402360000|2021-09-11 23:19:20|3259.54|3250.84|3260.74|3252.04|3260.74|3252.04|3259.49|3250.79|36
1631402370000|2021-09-11 23:19:30|3260.76|3252.06|3262.72|3254.02|3262.77|3254.07|3260.44|3251.74|32
1631402380000|2021-09-11 23:19:40|3262.81|3254.11|3262.15|3253.45|3262.81|3254.11|3261.94|3253.24|33
1631402390000|2021-09-11 23:19:50|3262.18|3253.48|3264.85|3256.15|3264.86|3256.16|3262.17|3253.47|28
1631402400000|2021-09-11 23:20:00|3264.8|3256.1|3266.04|3257.34|3266.08|3257.38|3263.62|3254.92|35
1631402410000|2021-09-11 23:20:10|3266.02|3257.32|3265.1|3256.4|3266.18|3257.48|3264.99|3256.29|37
1631402420000|2021-09-11 23:20:20|3265.04|3256.34|3265.44|3256.74|3265.61|3256.91|3263.99|3255.29|36
1631402430000|2021-09-11 23:20:30|3265.49|3256.79|3264.85|3256.15|3266.12|3257.42|3264.85|3256.15|33
1631402440000|2021-09-11 23:20:40|3264.66|3255.96|3264.53|3255.83|3264.66|3255.96|3263.81|3255.11|31
1631402450000|2021-09-11 23:20:50|3264.51|3255.81|3264.72|3256.02|3264.8|3256.1|3264.51|3255.81|33
1631402460000|2021-09-11 23:21:00|3264.75|3256.05|3263.98|3255.28|3264.75|3256.05|3263.98|3255.28|30
1631402470000|2021-09-11 23:21:10|3263.96|3255.26|3266.41|3257.71|3266.68|3257.98|3263.92|3255.22|24
1631402480000|2021-09-11 23:21:20|3266.18|3257.48|3266.78|3258.08|3266.8|3258.1|3265.79|3257.09|32
1631402490000|2021-09-11 23:21:30|3266.84|3258.14|3271.32|3262.62|3271.75|3263.05|3266.78|3258.08|38
1631402500000|2021-09-11 23:21:40|3271.25|3262.55|3271.08|3262.38|3271.25|3262.55|3268.89|3260.19|36
1631402510000|2021-09-11 23:21:50|3270.87|3262.17|3271.68|3262.98|3271.86|3263.16|3270.2|3261.5|38
1631402520000|2021-09-11 23:22:00|3271.62|3262.92|3270.07|3261.37|3271.64|3262.94|3270.07|3261.37|34
1631402530000|2021-09-11 23:22:10|3269.92|3261.22|3268.51|3259.81|3269.92|3261.22|3268.29|3259.59|35
1631402540000|2021-09-11 23:22:20|3268.25|3259.55|3269.76|3261.06|3269.76|3261.06|3267.89|3259.19|34
1631402550000|2021-09-11 23:22:30|3269.85|3261.15|3271.43|3262.73|3271.43|3262.73|3269.85|3261.15|37
1631402560000|2021-09-11 23:22:40|3271.36|3262.66|3271.8|3263.1|3271.8|3263.1|3270.22|3261.52|37
1631402570000|2021-09-11 23:22:50|3271.89|3263.19|3271.75|3263.05|3271.99|3263.29|3271.75|3263.05|16
1631402580000|2021-09-11 23:23:00|3271.8|3263.1|3271.34|3262.64|3271.8|3263.1|3271.34|3262.64|26
1631402590000|2021-09-11 23:23:10|3271.35|3262.65|3269.84|3261.14|3271.35|3262.65|3268.98|3260.28|38
1631402600000|2021-09-11 23:23:20|3269.95|3261.25|3269.29|3260.59|3270.64|3261.94|3269.04|3260.34|39
1631402610000|2021-09-11 23:23:30|3269.3|3260.6|3268.36|3259.66|3269.6|3260.9|3267.93|3259.23|37
1631402620000|2021-09-11 23:23:40|3268.41|3259.71|3269.76|3261.06|3270.17|3261.47|3268.41|3259.71|29
1631402630000|2021-09-11 23:23:50|3269.78|3261.08|3270.09|3261.39|3270.17|3261.47|3269.78|3261.08|31
1631402640000|2021-09-11 23:24:00|3270.08|3261.38|3267.78|3259.08|3270.08|3261.38|3267.78|3259.08|37
1631402650000|2021-09-11 23:24:10|3267.79|3259.09|3267.66|3258.96|3268.42|3259.72|3267.66|3258.96|32
1631402660000|2021-09-11 23:24:20|3267.64|3258.94|3267.82|3259.12|3268.19|3259.49|3267.43|3258.73|31
1631402670000|2021-09-11 23:24:30|3267.81|3259.11|3269.65|3260.95|3269.9|3261.2|3267.81|3259.11|28
1631402680000|2021-09-11 23:24:40|3269.64|3260.94|3270.53|3261.83|3270.75|3262.05|3269.45|3260.75|31
1631402690000|2021-09-11 23:24:50|3270.56|3261.86|3270.25|3261.55|3270.56|3261.86|3270.19|3261.49|25
1631402700000|2021-09-11 23:25:00|3270.29|3261.59|3270.27|3261.57|3270.31|3261.61|3270.24|3261.54|22
1631402710000|2021-09-11 23:25:10|3270.26|3261.56|3269.45|3260.75|3270.26|3261.56|3269.06|3260.36|31
1631402720000|2021-09-11 23:25:20|3269.34|3260.64|3269.66|3260.96|3270.3|3261.6|3269.25|3260.55|32
1631402730000|2021-09-11 23:25:30|3269.64|3260.94|3269.37|3260.67|3269.64|3260.94|3269.37|3260.67|31
1631402740000|2021-09-11 23:25:40|3269.21|3260.51|3270.19|3261.49|3270.19|3261.49|3269.06|3260.36|30
1631402750000|2021-09-11 23:25:50|3270.18|3261.48|3270.14|3261.44|3270.19|3261.49|3269.74|3261.04|31
1631402760000|2021-09-11 23:26:00|3270.26|3261.56|3268.78|3260.08|3270.32|3261.62|3268.78|3260.08|38
1631402770000|2021-09-11 23:26:10|3268.72|3260.02|3268.91|3260.21|3268.91|3260.21|3268.56|3259.86|29
1631402780000|2021-09-11 23:26:20|3268.94|3260.24|3268.93|3260.23|3268.94|3260.24|3268.78|3260.08|24
1631402790000|2021-09-11 23:26:30|3268.91|3260.21|3268.88|3260.18|3268.97|3260.27|3268.74|3260.04|27
1631402800000|2021-09-11 23:26:40|3268.87|3260.17|3269.86|3261.16|3269.96|3261.26|3268.87|3260.17|31
1631402810000|2021-09-11 23:26:50|3269.85|3261.15|3269.75|3261.05|3269.88|3261.18|3269.7|3261|24
1631402820000|2021-09-11 23:27:00|3269.76|3261.06|3268.35|3259.65|3270.21|3261.51|3268.28|3259.58|25
1631402830000|2021-09-11 23:27:10|3268.04|3259.34|3270.46|3261.76|3270.55|3261.85|3267.61|3258.91|36
1631402840000|2021-09-11 23:27:20|3270.47|3261.77|3270.83|3262.13|3271.31|3262.61|3270.2|3261.5|36
1631402850000|2021-09-11 23:27:30|3270.84|3262.14|3270.83|3262.13|3270.96|3262.26|3270.77|3262.07|28
1631402860000|2021-09-11 23:27:40|3270.93|3262.23|3271.45|3262.75|3272.44|3263.74|3270.91|3262.21|35
1631402870000|2021-09-11 23:27:50|3271.53|3262.83|3271.14|3262.44|3271.53|3262.83|3270.27|3261.57|29
1631402880000|2021-09-11 23:28:00|3271.19|3262.49|3269.85|3261.15|3271.21|3262.51|3269.72|3261.02|28
1631402890000|2021-09-11 23:28:10|3269.8|3261.1|3269.04|3260.34|3269.88|3261.18|3268.98|3260.28|32
1631402900000|2021-09-11 23:28:20|3269.02|3260.32|3271.1|3262.4|3271.1|3262.4|3268.91|3260.21|38
1631402910000|2021-09-11 23:28:30|3271.55|3262.85|3271.49|3262.79|3271.8|3263.1|3271.41|3262.71|28
1631402920000|2021-09-11 23:28:40|3271.51|3262.81|3272.72|3264.02|3272.9|3264.2|3271.51|3262.81|31
1631402930000|2021-09-11 23:28:50|3272.7|3264|3272.36|3263.66|3272.91|3264.21|3272.35|3263.65|31
1631402940000|2021-09-11 23:29:00|3272.39|3263.69|3271.87|3263.17|3272.5|3263.8|3271.49|3262.79|31
1631402950000|2021-09-11 23:29:10|3271.86|3263.16|3270.21|3261.51|3271.86|3263.16|3270.21|3261.51|36
1631402960000|2021-09-11 23:29:20|3270.05|3261.35|3270.46|3261.76|3270.51|3261.81|3269.13|3260.43|35
1631402970000|2021-09-11 23:29:30|3270.41|3261.71|3272.57|3263.87|3272.75|3264.05|3270.39|3261.69|32
1631402980000|2021-09-11 23:29:40|3272.6|3263.9|3272.26|3263.56|3272.6|3263.9|3272.19|3263.49|25
1631402990000|2021-09-11 23:29:50|3272.31|3263.61|3272.9|3264.2|3273.08|3264.38|3272.31|3263.61|15
1631403000000|2021-09-11 23:30:00|3272.94|3264.24|3270.41|3261.71|3272.98|3264.28|3270.41|3261.71|32
1631403010000|2021-09-11 23:30:10|3270.45|3261.75|3269.16|3260.46|3271.2|3262.5|3268.99|3260.29|40
1631403020000|2021-09-11 23:30:20|3269.14|3260.44|3269|3260.3|3269.27|3260.57|3268.91|3260.21|28
1631403030000|2021-09-11 23:30:30|3269.08|3260.38|3268.94|3260.24|3270.73|3262.03|3268.94|3260.24|38
1631403040000|2021-09-11 23:30:40|3268.98|3260.28|3268.61|3259.91|3268.98|3260.28|3268.4|3259.7|33
1631403050000|2021-09-11 23:30:50|3268.6|3259.9|3267.65|3258.95|3268.6|3259.9|3267.38|3258.68|29
1631403060000|2021-09-11 23:31:00|3267.66|3258.96|3267.53|3258.83|3267.67|3258.97|3267.4|3258.7|28
1631403070000|2021-09-11 23:31:10|3267.44|3258.74|3266.45|3257.75|3267.44|3258.74|3266.35|3257.65|37
1631403080000|2021-09-11 23:31:20|3266.44|3257.74|3264.97|3256.27|3266.58|3257.88|3264.97|3256.27|33
1631403090000|2021-09-11 23:31:30|3265.05|3256.35|3264.39|3255.69|3265.44|3256.74|3264.32|3255.62|27
1631403100000|2021-09-11 23:31:40|3264.38|3255.68|3265.77|3257.07|3265.77|3257.07|3264.24|3255.54|30
1631403110000|2021-09-11 23:31:50|3265.84|3257.14|3264.28|3255.58|3265.93|3257.23|3264.02|3255.32|36
1631403120000|2021-09-11 23:32:00|3264.21|3255.51|3263.41|3254.71|3264.21|3255.51|3263.32|3254.62|31
1631403130000|2021-09-11 23:32:10|3263.4|3254.7|3261.9|3253.2|3263.43|3254.73|3261.89|3253.19|27
1631403140000|2021-09-11 23:32:20|3261.96|3253.26|3260.91|3252.21|3261.96|3253.26|3260.79|3252.09|34
1631403150000|2021-09-11 23:32:30|3260.92|3252.22|3261.59|3252.89|3261.59|3252.89|3260.75|3252.05|32
1631403160000|2021-09-11 23:32:40|3261.56|3252.86|3261.85|3253.15|3261.94|3253.24|3261.56|3252.86|32
1631403170000|2021-09-11 23:32:50|3261.99|3253.29|3261.73|3253.03|3261.99|3253.29|3261.69|3252.99|25
1631403180000|2021-09-11 23:33:00|3261.77|3253.07|3262.69|3253.99|3262.84|3254.14|3261.72|3253.02|32
1631403190000|2021-09-11 23:33:10|3262.67|3253.97|3261.1|3252.4|3262.67|3253.97|3261.1|3252.4|27
1631403200000|2021-09-11 23:33:20|3261.11|3252.41|3261.09|3252.39|3261.15|3252.45|3261.05|3252.35|29
1631403210000|2021-09-11 23:33:30|3261.08|3252.38|3261.19|3252.49|3261.22|3252.52|3261.07|3252.37|17
1631403220000|2021-09-11 23:33:40|3261.18|3252.48|3260.26|3251.56|3261.5|3252.8|3260.23|3251.53|26
1631403230000|2021-09-11 23:33:50|3260.33|3251.63|3260.19|3251.49|3260.41|3251.71|3260.09|3251.39|24
1631403240000|2021-09-11 23:34:00|3260.23|3251.53|3260.32|3251.62|3260.33|3251.63|3260.12|3251.42|33
1631403250000|2021-09-11 23:34:10|3260.31|3251.61|3260.09|3251.39|3260.36|3251.66|3260.07|3251.37|26
1631403260000|2021-09-11 23:34:20|3260.2|3251.5|3258.96|3250.26|3261.93|3253.23|3258.88|3250.18|35
1631403270000|2021-09-11 23:34:30|3258.9|3250.2|3257.23|3248.53|3258.99|3250.29|3257.23|3248.53|25
1631403280000|2021-09-11 23:34:40|3257.2|3248.5|3256.5|3247.8|3258.28|3249.58|3256.5|3247.8|38
1631403290000|2021-09-11 23:34:50|3255.9|3247.2|3257.41|3248.71|3257.65|3248.95|3255.49|3246.79|31
1631403300000|2021-09-11 23:35:00|3257.49|3248.79|3255.17|3246.47|3257.6|3248.9|3254.98|3246.28|35
1631403310000|2021-09-11 23:35:10|3255.19|3246.49|3255.39|3246.69|3256.42|3247.72|3255.15|3246.45|33
1631403320000|2021-09-11 23:35:20|3255.42|3246.72|3255.65|3246.95|3255.73|3247.03|3255.25|3246.55|27
1631403330000|2021-09-11 23:35:30|3255.69|3246.99|3255.77|3247.07|3256.85|3248.15|3255.1|3246.4|39
1631403340000|2021-09-11 23:35:40|3255.71|3247.01|3255.82|3247.12|3255.82|3247.12|3255.64|3246.94|35
1631403350000|2021-09-11 23:35:50|3255.84|3247.14|3255.91|3247.21|3256.02|3247.32|3255.78|3247.08|29
1631403360000|2021-09-11 23:36:00|3255.86|3247.16|3257.87|3249.17|3257.87|3249.17|3255.77|3247.07|34
1631403370000|2021-09-11 23:36:10|3257.86|3249.16|3257.31|3248.61|3257.98|3249.28|3257.13|3248.43|28
1631403380000|2021-09-11 23:36:20|3257.29|3248.59|3257.77|3249.07|3257.81|3249.11|3257.28|3248.58|34
1631403390000|2021-09-11 23:36:30|3257.99|3249.29|3257.48|3248.78|3258.38|3249.68|3256.83|3248.13|38
1631403400000|2021-09-11 23:36:40|3257.45|3248.75|3256.57|3247.87|3257.45|3248.75|3256.54|3247.84|35
1631403410000|2021-09-11 23:36:50|3256.55|3247.85|3257.35|3248.65|3257.35|3248.65|3256.55|3247.85|31
1631403420000|2021-09-11 23:37:00|3257.36|3248.66|3257.94|3249.24|3257.96|3249.26|3256.98|3248.28|33
1631403430000|2021-09-11 23:37:10|3257.86|3249.16|3255.51|3246.81|3257.92|3249.22|3255.51|3246.81|34
1631403440000|2021-09-11 23:37:20|3255.55|3246.85|3253.58|3244.88|3256|3247.3|3253.22|3244.52|39
1631403450000|2021-09-11 23:37:30|3253.54|3244.84|3254.42|3245.72|3255.23|3246.53|3253.54|3244.84|35
1631403460000|2021-09-11 23:37:40|3254.45|3245.75|3254.97|3246.27|3254.97|3246.27|3254.43|3245.73|35
1631403470000|2021-09-11 23:37:50|3255.01|3246.31|3256.15|3247.45|3256.47|3247.77|3254.95|3246.25|40
1631403480000|2021-09-11 23:38:00|3256.25|3247.55|3255.24|3246.54|3256.25|3247.55|3254.35|3245.65|36
1631403490000|2021-09-11 23:38:10|3255.26|3246.56|3256.82|3248.12|3256.82|3248.12|3255.14|3246.44|24
1631403500000|2021-09-11 23:38:20|3256.98|3248.28|3257.71|3249.01|3257.73|3249.03|3256.93|3248.23|28
1631403510000|2021-09-11 23:38:30|3257.73|3249.03|3257.34|3248.64|3257.73|3249.03|3256.86|3248.16|31
1631403520000|2021-09-11 23:38:40|3257.55|3248.85|3259.05|3250.35|3259.2|3250.5|3257.55|3248.85|29
1631403530000|2021-09-11 23:38:50|3259.1|3250.4|3258.01|3249.31|3259.27|3250.57|3257.65|3248.95|31
1631403540000|2021-09-11 23:39:00|3258.1|3249.4|3258.04|3249.34|3258.95|3250.25|3257.96|3249.26|37
1631403550000|2021-09-11 23:39:10|3258.03|3249.33|3259.22|3250.52|3259.22|3250.52|3258.03|3249.33|31
1631403560000|2021-09-11 23:39:20|3259.07|3250.37|3259.34|3250.64|3259.4|3250.7|3259.07|3250.37|26
1631403570000|2021-09-11 23:39:30|3259.33|3250.63|3261.98|3253.28|3261.98|3253.28|3259.24|3250.54|28
1631403580000|2021-09-11 23:39:40|3261.99|3253.29|3263.24|3254.54|3263.24|3254.54|3260.74|3252.04|38
1631403590000|2021-09-11 23:39:50|3263.3|3254.6|3263.85|3255.15|3263.9|3255.2|3263.08|3254.38|36
1631403600000|2021-09-11 23:40:00|3263.84|3255.14|3263.44|3254.74|3263.93|3255.23|3262.71|3254.01|36
1631403610000|2021-09-11 23:40:10|3263.33|3254.63|3263.46|3254.76|3263.57|3254.87|3263.33|3254.63|25
1631403620000|2021-09-11 23:40:20|3263.52|3254.82|3264.17|3255.47|3264.27|3255.57|3263.42|3254.72|35
1631403630000|2021-09-11 23:40:30|3264.16|3255.46|3263.93|3255.23|3264.32|3255.62|3263.91|3255.21|25
1631403640000|2021-09-11 23:40:40|3263.96|3255.26|3262.89|3254.19|3264.01|3255.31|3262.81|3254.11|35
1631403650000|2021-09-11 23:40:50|3262.86|3254.16|3261.23|3252.53|3262.86|3254.16|3259.97|3251.27|36
1631403660000|2021-09-11 23:41:00|3261.25|3252.55|3258.75|3250.05|3261.25|3252.55|3258.75|3250.05|34
1631403670000|2021-09-11 23:41:10|3258.7|3250|3257.34|3248.64|3258.77|3250.07|3257.01|3248.31|35
1631403680000|2021-09-11 23:41:20|3257.4|3248.7|3257.26|3248.56|3257.4|3248.7|3256.87|3248.17|28
1631403690000|2021-09-11 23:41:30|3257.25|3248.55|3257.11|3248.41|3257.28|3248.58|3256.63|3247.93|33
1631403700000|2021-09-11 23:41:40|3257.06|3248.36|3257.08|3248.38|3257.76|3249.06|3257.02|3248.32|33
1631403710000|2021-09-11 23:41:50|3257.12|3248.42|3257.12|3248.42|3257.16|3248.46|3257.05|3248.35|23
1631403720000|2021-09-11 23:42:00|3257.05|3248.35|3256.78|3248.08|3257.3|3248.6|3256.75|3248.05|23
1631403730000|2021-09-11 23:42:10|3256.79|3248.09|3255.47|3246.77|3256.8|3248.1|3255.47|3246.77|28
1631403740000|2021-09-11 23:42:20|3255.54|3246.84|3254.22|3245.52|3255.57|3246.87|3254.22|3245.52|37
1631403750000|2021-09-11 23:42:30|3254.19|3245.49|3254.14|3245.44|3254.39|3245.69|3253.17|3244.47|31
1631403760000|2021-09-11 23:42:40|3254.03|3245.33|3253.75|3245.05|3254.03|3245.33|3253.67|3244.97|23
1631403770000|2021-09-11 23:42:50|3253.76|3245.06|3253.57|3244.87|3253.79|3245.09|3253.51|3244.81|29
1631403780000|2021-09-11 23:43:00|3253.58|3244.88|3255.71|3247.01|3255.74|3247.04|3253.56|3244.86|31
1631403790000|2021-09-11 23:43:10|3255.66|3246.96|3257.36|3248.66|3257.36|3248.66|3255.66|3246.96|39
1631403800000|2021-09-11 23:43:20|3257.35|3248.65|3258.28|3249.58|3258.87|3250.17|3257.35|3248.65|36
1631403810000|2021-09-11 23:43:30|3258.3|3249.6|3258.87|3250.17|3258.89|3250.19|3258.29|3249.59|24
1631403820000|2021-09-11 23:43:40|3258.86|3250.16|3258.83|3250.13|3258.89|3250.19|3258.82|3250.12|22
1631403830000|2021-09-11 23:43:50|3258.82|3250.12|3258.82|3250.12|3258.83|3250.13|3258.77|3250.07|16
1631403840000|2021-09-11 23:44:00|3258.8|3250.1|3257.09|3248.39|3258.82|3250.12|3256.94|3248.24|30
1631403850000|2021-09-11 23:44:10|3257.28|3248.58|3258.86|3250.16|3258.86|3250.16|3257.28|3248.58|37
1631403860000|2021-09-11 23:44:20|3258.83|3250.13|3260.75|3252.05|3260.79|3252.09|3258.78|3250.08|26
1631403870000|2021-09-11 23:44:30|3260.74|3252.04|3260.72|3252.02|3260.74|3252.04|3260.69|3251.99|23
1631403880000|2021-09-11 23:44:40|3260.73|3252.03|3259.58|3250.88|3260.76|3252.06|3259.56|3250.86|30
1631403890000|2021-09-11 23:44:50|3259.67|3250.97|3258.76|3250.06|3259.69|3250.99|3258.58|3249.88|29
1631403900000|2021-09-11 23:45:00|3258.75|3250.05|3256.83|3248.13|3258.75|3250.05|3256.83|3248.13|34
1631403910000|2021-09-11 23:45:10|3256.86|3248.16|3256.89|3248.19|3256.91|3248.21|3256.82|3248.12|21
1631403920000|2021-09-11 23:45:20|3256.88|3248.18|3257.93|3249.23|3258.07|3249.37|3256.87|3248.17|27
1631403930000|2021-09-11 23:45:30|3257.91|3249.21|3258.95|3250.25|3259.04|3250.34|3257.91|3249.21|36
1631403940000|2021-09-11 23:45:40|3258.99|3250.29|3259.79|3251.09|3259.79|3251.09|3258.91|3250.21|31
1631403950000|2021-09-11 23:45:50|3259.81|3251.11|3261.21|3252.51|3261.21|3252.51|3259.81|3251.11|23
1631403960000|2021-09-11 23:46:00|3261.16|3252.46|3260.71|3252.01|3261.17|3252.47|3260.57|3251.87|28
1631403970000|2021-09-11 23:46:10|3260.68|3251.98|3260.65|3251.95|3260.68|3251.98|3260.32|3251.62|29
1631403980000|2021-09-11 23:46:20|3260.7|3252|3261.46|3252.76|3261.48|3252.78|3260.7|3252|34
1631403990000|2021-09-11 23:46:30|3261.45|3252.75|3264.76|3256.06|3264.76|3256.06|3261.45|3252.75|36
1631404000000|2021-09-11 23:46:40|3264.69|3255.99|3264.67|3255.97|3264.77|3256.07|3263.14|3254.44|35
1631404010000|2021-09-11 23:46:50|3264.66|3255.96|3264.1|3255.4|3264.78|3256.08|3263.34|3254.64|35
1631404020000|2021-09-11 23:47:00|3264.14|3255.44|3263.59|3254.89|3265.21|3256.51|3263.52|3254.82|33
1631404030000|2021-09-11 23:47:10|3263.58|3254.88|3262.28|3253.58|3263.73|3255.03|3262.24|3253.54|32
1631404040000|2021-09-11 23:47:20|3262.27|3253.57|3262.94|3254.24|3263|3254.3|3262.06|3253.36|30
1631404050000|2021-09-11 23:47:30|3262.95|3254.25|3264.18|3255.48|3264.2|3255.5|3262.95|3254.25|31
1631404060000|2021-09-11 23:47:40|3264.12|3255.42|3264.06|3255.36|3264.21|3255.51|3263.92|3255.22|32
1631404070000|2021-09-11 23:47:50|3264.01|3255.31|3264.23|3255.53|3264.24|3255.54|3263.96|3255.26|31
1631404080000|2021-09-11 23:48:00|3264.59|3255.89|3264.52|3255.82|3265.06|3256.36|3263.14|3254.44|36
1631404090000|2021-09-11 23:48:10|3264.54|3255.84|3264.13|3255.43|3264.74|3256.04|3263.98|3255.28|26
1631404100000|2021-09-11 23:48:20|3264.12|3255.42|3264.25|3255.55|3264.26|3255.56|3264.12|3255.42|28
1631404110000|2021-09-11 23:48:30|3264.24|3255.54|3265.11|3256.41|3265.11|3256.41|3263.34|3254.64|36
1631404120000|2021-09-11 23:48:40|3265.17|3256.47|3266.29|3257.59|3266.32|3257.62|3265.04|3256.34|32
1631404130000|2021-09-11 23:48:50|3266.3|3257.6|3266.33|3257.63|3266.39|3257.69|3266.19|3257.49|29
1631404140000|2021-09-11 23:49:00|3266.36|3257.66|3267.27|3258.57|3267.27|3258.57|3266.31|3257.61|32
1631404150000|2021-09-11 23:49:10|3267.21|3258.51|3265.39|3256.69|3267.21|3258.51|3265.3|3256.6|28
1631404160000|2021-09-11 23:49:20|3265.36|3256.66|3265.15|3256.45|3265.36|3256.66|3265.02|3256.32|30
1631404170000|2021-09-11 23:49:30|3265.17|3256.47|3265.39|3256.69|3265.42|3256.72|3265.09|3256.39|23
1631404180000|2021-09-11 23:49:40|3265.41|3256.71|3266.34|3257.64|3266.99|3258.29|3265.34|3256.64|28
1631404190000|2021-09-11 23:49:50|3266.41|3257.71|3265.27|3256.57|3266.41|3257.71|3265.24|3256.54|30
1631404200000|2021-09-11 23:50:00|3265.25|3256.55|3262.98|3254.28|3265.25|3256.55|3262.98|3254.28|39
1631404210000|2021-09-11 23:50:10|3262.93|3254.23|3262.2|3253.5|3262.93|3254.23|3262.14|3253.44|38
1631404220000|2021-09-11 23:50:20|3262.23|3253.53|3263.23|3254.53|3263.23|3254.53|3262.23|3253.53|34
1631404230000|2021-09-11 23:50:30|3263.26|3254.56|3265.68|3256.98|3265.68|3256.98|3263.25|3254.55|28
1631404240000|2021-09-11 23:50:40|3265.69|3256.99|3266.58|3257.88|3266.58|3257.88|3265.69|3256.99|29
1631404250000|2021-09-11 23:50:50|3266.57|3257.87|3267.22|3258.52|3267.22|3258.52|3266.52|3257.82|29
1631404260000|2021-09-11 23:51:00|3267.33|3258.63|3266.64|3257.94|3267.4|3258.7|3266.61|3257.91|22
1631404270000|2021-09-11 23:51:10|3266.61|3257.91|3266.61|3257.91|3266.65|3257.95|3266.39|3257.69|28
1631404280000|2021-09-11 23:51:20|3266.6|3257.9|3267.84|3259.14|3267.84|3259.14|3266.6|3257.9|33
1631404290000|2021-09-11 23:51:30|3267.89|3259.19|3267.11|3258.41|3268.02|3259.32|3267.11|3258.41|25
1631404300000|2021-09-11 23:51:40|3267.1|3258.4|3267.03|3258.33|3267.59|3258.89|3266.94|3258.24|32
1631404310000|2021-09-11 23:51:50|3267.09|3258.39|3267.05|3258.35|3267.19|3258.49|3267|3258.3|23
1631404320000|2021-09-11 23:52:00|3267.03|3258.33|3265.3|3256.6|3267.11|3258.41|3265.13|3256.43|32
1631404330000|2021-09-11 23:52:10|3265.2|3256.5|3263.72|3255.02|3265.2|3256.5|3263.72|3255.02|34
1631404340000|2021-09-11 23:52:20|3263.73|3255.03|3263.35|3254.65|3263.73|3255.03|3263.28|3254.58|27
1631404350000|2021-09-11 23:52:30|3263.36|3254.66|3263.16|3254.46|3263.4|3254.7|3262.54|3253.84|28
1631404360000|2021-09-11 23:52:40|3263.17|3254.47|3263.31|3254.61|3263.37|3254.67|3263.14|3254.44|33
1631404370000|2021-09-11 23:52:50|3263.27|3254.57|3263.38|3254.68|3263.41|3254.71|3263.18|3254.48|26
1631404380000|2021-09-11 23:53:00|3263.37|3254.67|3262.62|3253.92|3263.41|3254.71|3262.62|3253.92|30
1631404390000|2021-09-11 23:53:10|3262.53|3253.83|3260.65|3251.95|3262.54|3253.84|3260.65|3251.95|36
1631404400000|2021-09-11 23:53:20|3260.67|3251.97|3260.77|3252.07|3261.3|3252.6|3260.54|3251.84|32
1631404410000|2021-09-11 23:53:30|3260.78|3252.08|3260.84|3252.14|3260.97|3252.27|3260.74|3252.04|26
1631404420000|2021-09-11 23:53:40|3260.87|3252.17|3260.17|3251.47|3260.92|3252.22|3260.06|3251.36|34
1631404430000|2021-09-11 23:53:50|3260.18|3251.48|3264.52|3255.82|3264.52|3255.82|3260.17|3251.47|34
1631404440000|2021-09-11 23:54:00|3264.48|3255.78|3265.14|3256.44|3265.14|3256.44|3264.48|3255.78|32
1631404450000|2021-09-11 23:54:10|3265.37|3256.67|3267.04|3258.34|3267.04|3258.34|3265.32|3256.62|32
1631404460000|2021-09-11 23:54:20|3267.07|3258.37|3267.67|3258.97|3267.67|3258.97|3266.45|3257.75|32
1631404470000|2021-09-11 23:54:30|3267.76|3259.06|3267.8|3259.1|3268.39|3259.69|3267.76|3259.06|37
1631404480000|2021-09-11 23:54:40|3267.6|3258.9|3268.43|3259.73|3268.43|3259.73|3267.6|3258.9|34
1631404490000|2021-09-11 23:54:50|3268.4|3259.7|3268.49|3259.79|3268.51|3259.81|3268.29|3259.59|27
1631404500000|2021-09-11 23:55:00|3268.48|3259.78|3268.11|3259.41|3268.48|3259.78|3268.11|3259.41|19
1631404510000|2021-09-11 23:55:10|3267.83|3259.13|3267.49|3258.79|3267.83|3259.13|3267.36|3258.66|31
1631404520000|2021-09-11 23:55:20|3267.48|3258.78|3267.55|3258.85|3267.57|3258.87|3267.39|3258.69|31
1631404530000|2021-09-11 23:55:30|3267.56|3258.86|3266.33|3257.63|3267.61|3258.91|3265.72|3257.02|24
1631404540000|2021-09-11 23:55:40|3266.3|3257.6|3266.83|3258.13|3266.98|3258.28|3266.3|3257.6|26
1631404550000|2021-09-11 23:55:50|3266.82|3258.12|3267.14|3258.44|3267.64|3258.94|3266.8|3258.1|32
1631404560000|2021-09-11 23:56:00|3267.16|3258.46|3265.39|3256.69|3267.19|3258.49|3265.39|3256.69|33
1631404570000|2021-09-11 23:56:10|3265.38|3256.68|3265.84|3257.14|3265.84|3257.14|3264.98|3256.28|28
1631404580000|2021-09-11 23:56:20|3265.85|3257.15|3266.56|3257.86|3266.81|3258.11|3265.82|3257.12|29
1631404590000|2021-09-11 23:56:30|3266.65|3257.95|3268.14|3259.44|3268.23|3259.53|3266.65|3257.95|29
1631404600000|2021-09-11 23:56:40|3268.18|3259.48|3267.9|3259.2|3268.27|3259.57|3267.7|3259|33
1631404610000|2021-09-11 23:56:50|3267.83|3259.13|3267.85|3259.15|3267.85|3259.15|3267.43|3258.73|29
1631404620000|2021-09-11 23:57:00|3267.9|3259.2|3267.89|3259.19|3267.95|3259.25|3267.84|3259.14|26
1631404630000|2021-09-11 23:57:10|3267.88|3259.18|3268.16|3259.46|3268.16|3259.46|3267.77|3259.07|16
1631404640000|2021-09-11 23:57:20|3268.15|3259.45|3270.3|3261.6|3270.3|3261.6|3268.12|3259.42|34
1631404650000|2021-09-11 23:57:30|3270.34|3261.64|3270.52|3261.82|3270.58|3261.88|3269.79|3261.09|29
1631404660000|2021-09-11 23:57:40|3270.51|3261.81|3269.77|3261.07|3271.14|3262.44|3269.77|3261.07|29
1631404670000|2021-09-11 23:57:50|3269.78|3261.08|3269.91|3261.21|3270.12|3261.42|3269.43|3260.73|33
1631404680000|2021-09-11 23:58:00|3269.92|3261.22|3270.4|3261.7|3270.4|3261.7|3268.45|3259.75|38
1631404690000|2021-09-11 23:58:10|3270.45|3261.75|3270.32|3261.62|3270.54|3261.84|3269.27|3260.57|36
1631404700000|2021-09-11 23:58:20|3270.35|3261.65|3271.21|3262.51|3271.26|3262.56|3270.32|3261.62|32
1631404710000|2021-09-11 23:58:30|3271.22|3262.52|3270.73|3262.03|3271.32|3262.62|3270.65|3261.95|33
1631404720000|2021-09-11 23:58:40|3270.65|3261.95|3271.32|3262.62|3271.32|3262.62|3270.49|3261.79|35
1631404730000|2021-09-11 23:58:50|3271.28|3262.58|3271.49|3262.79|3271.67|3262.97|3271.28|3262.58|32
1631404740000|2021-09-11 23:59:00|3271.47|3262.77|3270.1|3261.4|3271.47|3262.77|3269.72|3261.02|36
1631404750000|2021-09-11 23:59:10|3270.09|3261.39|3269.16|3260.46|3270.1|3261.4|3268.95|3260.25|30
1631404760000|2021-09-11 23:59:20|3269.17|3260.47|3271.11|3262.41|3271.11|3262.41|3269.15|3260.45|27
1631404770000|2021-09-11 23:59:30|3271.12|3262.42|3271.22|3262.52|3271.44|3262.74|3270.87|3262.17|36
1631404780000|2021-09-11 23:59:40|3271.24|3262.54|3271.88|3263.18|3271.94|3263.24|3271.23|3262.53|29
1631404790000|2021-09-11 23:59:50|3271.86|3263.16|3271.31|3262.61|3271.89|3263.19|3271.07|3262.37|33
1631404800000|2021-09-12 00:00:00|3271.35|3262.65|3270.6|3261.9|3271.38|3262.68|3270.5|3261.8|32
1631404810000|2021-09-12 00:00:10|3270.48|3261.78|3266.8|3258.1|3270.48|3261.78|3266.74|3258.04|30
1631404820000|2021-09-12 00:00:20|3266.75|3258.05|3266.42|3257.72|3266.8|3258.1|3266.42|3257.72|30
1631404830000|2021-09-12 00:00:30|3266.48|3257.78|3266.96|3258.26|3266.96|3258.26|3266.24|3257.54|31
1631404840000|2021-09-12 00:00:40|3266.98|3258.28|3266.78|3258.08|3267.17|3258.47|3266.69|3257.99|31
1631404850000|2021-09-12 00:00:50|3266.79|3258.09|3266.57|3257.87|3266.95|3258.25|3266.57|3257.87|32
1631404860000|2021-09-12 00:01:00|3266.64|3257.94|3268.17|3259.47|3268.17|3259.47|3265.84|3257.14|35
1631404870000|2021-09-12 00:01:10|3268.39|3259.69|3267.03|3258.33|3268.48|3259.78|3266.98|3258.28|35
1631404880000|2021-09-12 00:01:20|3267.01|3258.31|3265.32|3256.62|3267.05|3258.35|3265.32|3256.62|31
1631404890000|2021-09-12 00:01:30|3265.2|3256.5|3265.31|3256.61|3265.33|3256.63|3265.19|3256.49|26
1631404900000|2021-09-12 00:01:40|3265.3|3256.6|3263.69|3254.99|3265.42|3256.72|3263.68|3254.98|32
1631404910000|2021-09-12 00:01:50|3263.72|3255.02|3262.33|3253.63|3263.73|3255.03|3262.33|3253.63|24
1631404920000|2021-09-12 00:02:00|3262.01|3253.31|3261.55|3252.85|3262.01|3253.31|3260.34|3251.64|31
1631404930000|2021-09-12 00:02:10|3261.54|3252.84|3262.76|3254.06|3262.76|3254.06|3260.31|3251.61|36
1631404940000|2021-09-12 00:02:20|3262.71|3254.01|3262.91|3254.21|3262.92|3254.22|3261.38|3252.68|38
1631404950000|2021-09-12 00:02:30|3262.9|3254.2|3265.4|3256.7|3265.47|3256.77|3262.9|3254.2|38
1631404960000|2021-09-12 00:02:40|3265.42|3256.72|3267.13|3258.43|3267.13|3258.43|3265.4|3256.7|31
1631404970000|2021-09-12 00:02:50|3266.92|3258.22|3267.48|3258.78|3267.93|3259.23|3266.46|3257.76|38
1631404980000|2021-09-12 00:03:00|3267.46|3258.76|3271.13|3262.43|3271.13|3262.43|3267.37|3258.67|38
1631404990000|2021-09-12 00:03:10|3271.1|3262.4|3274.42|3265.72|3274.47|3265.77|3271.09|3262.39|35
1631405000000|2021-09-12 00:03:20|3274.45|3265.75|3274.98|3266.28|3275.08|3266.38|3274.07|3265.37|40
1631405010000|2021-09-12 00:03:30|3275.03|3266.33|3275.3|3266.6|3276.02|3267.32|3275.03|3266.33|35
1631405020000|2021-09-12 00:03:40|3275.22|3266.52|3275.18|3266.48|3275.25|3266.55|3274.24|3265.54|37
1631405030000|2021-09-12 00:03:50|3275.2|3266.5|3273.12|3264.42|3275.63|3266.93|3273.12|3264.42|34
1631405040000|2021-09-12 00:04:00|3273.09|3264.39|3270.54|3261.84|3273.29|3264.59|3270.54|3261.84|36
1631405050000|2021-09-12 00:04:10|3270.31|3261.61|3267.37|3258.67|3270.31|3261.61|3267.37|3258.67|40
1631405060000|2021-09-12 00:04:20|3267.31|3258.61|3267.78|3259.08|3268.81|3260.11|3266.87|3258.17|39
1631405070000|2021-09-12 00:04:30|3267.66|3258.96|3267.54|3258.84|3268.17|3259.47|3265.98|3257.28|35
1631405080000|2021-09-12 00:04:40|3267.32|3258.62|3267.61|3258.91|3268.74|3260.04|3267.13|3258.43|38
1631405090000|2021-09-12 00:04:50|3267.53|3258.83|3265.71|3257.01|3267.53|3258.83|3265.68|3256.98|39
1631405100000|2021-09-12 00:05:00|3266|3257.3|3264.13|3255.43|3266|3257.3|3264.03|3255.33|36
1631405110000|2021-09-12 00:05:10|3264.15|3255.45|3263.26|3254.56|3264.16|3255.46|3262.51|3253.81|36
1631405120000|2021-09-12 00:05:20|3263.33|3254.63|3265.13|3256.43|3265.83|3257.13|3263.33|3254.63|34
1631405130000|2021-09-12 00:05:30|3265.12|3256.42|3265.63|3256.93|3265.67|3256.97|3263.07|3254.37|36
1631405140000|2021-09-12 00:05:40|3265.66|3256.96|3267.92|3259.22|3267.92|3259.22|3265.53|3256.83|35
1631405150000|2021-09-12 00:05:50|3267.95|3259.25|3267.53|3258.83|3268.37|3259.67|3267.53|3258.83|35
1631405160000|2021-09-12 00:06:00|3267.46|3258.76|3268.63|3259.93|3269.05|3260.35|3267.46|3258.76|35
1631405170000|2021-09-12 00:06:10|3268.57|3259.87|3267.15|3258.45|3268.61|3259.91|3267.15|3258.45|34
1631405180000|2021-09-12 00:06:20|3267.22|3258.52|3267.02|3258.32|3267.28|3258.58|3266.44|3257.74|37
1631405190000|2021-09-12 00:06:30|3267.08|3258.38|3267.45|3258.75|3268.62|3259.92|3267.08|3258.38|35
1631405200000|2021-09-12 00:06:40|3267.23|3258.53|3266.01|3257.31|3267.23|3258.53|3266.01|3257.31|36
1631405210000|2021-09-12 00:06:50|3265.77|3257.07|3268.19|3259.49|3268.37|3259.67|3265.77|3257.07|34
1631405220000|2021-09-12 00:07:00|3267.96|3259.26|3269.79|3261.09|3269.82|3261.12|3267.96|3259.26|39
1631405230000|2021-09-12 00:07:10|3269.87|3261.17|3269.8|3261.1|3270.08|3261.38|3269.49|3260.79|32
1631405240000|2021-09-12 00:07:20|3269.82|3261.12|3271.72|3263.02|3271.83|3263.13|3269.82|3261.12|33
1631405250000|2021-09-12 00:07:30|3271.59|3262.89|3272.48|3263.78|3272.8|3264.1|3271.31|3262.61|38
1631405260000|2021-09-12 00:07:40|3272.53|3263.83|3274.26|3265.56|3274.26|3265.56|3272.53|3263.83|34
1631405270000|2021-09-12 00:07:50|3274.5|3265.8|3272.17|3263.47|3274.66|3265.96|3272.16|3263.46|38
1631405280000|2021-09-12 00:08:00|3272.19|3263.49|3273.32|3264.62|3274|3265.3|3272.15|3263.45|34
1631405290000|2021-09-12 00:08:10|3273.35|3264.65|3274.19|3265.49|3274.19|3265.49|3273.32|3264.62|31
1631405300000|2021-09-12 00:08:20|3274.24|3265.54|3274.69|3265.99|3275|3266.3|3274.21|3265.51|34
1631405310000|2021-09-12 00:08:30|3274.63|3265.93|3274.79|3266.09|3275.15|3266.45|3273.92|3265.22|36
1631405320000|2021-09-12 00:08:40|3274.98|3266.28|3274.63|3265.93|3275.53|3266.83|3274.48|3265.78|38
1631405330000|2021-09-12 00:08:50|3274.46|3265.76|3275.94|3267.24|3275.96|3267.26|3274.39|3265.69|39
1631405340000|2021-09-12 00:09:00|3275.86|3267.16|3274.71|3266.01|3275.86|3267.16|3274.67|3265.97|34
1631405350000|2021-09-12 00:09:10|3274.78|3266.08|3274.45|3265.75|3274.86|3266.16|3274.35|3265.65|32
1631405360000|2021-09-12 00:09:20|3274.4|3265.7|3275.91|3267.21|3276.01|3267.31|3274.25|3265.55|39
1631405370000|2021-09-12 00:09:30|3275.82|3267.12|3278.14|3269.44|3278.85|3270.15|3275.8|3267.1|37
1631405380000|2021-09-12 00:09:40|3278.18|3269.48|3279.7|3271|3279.83|3271.13|3278.18|3269.48|34
1631405390000|2021-09-12 00:09:50|3279.65|3270.95|3278.09|3269.39|3280.02|3271.32|3277.69|3268.99|33
1631405400000|2021-09-12 00:10:00|3278.18|3269.48|3280.02|3271.32|3280.03|3271.33|3278.18|3269.48|35
1631405410000|2021-09-12 00:10:10|3279.98|3271.28|3280.7|3272|3281.34|3272.64|3278.82|3270.12|39
1631405420000|2021-09-12 00:10:20|3280.5|3271.8|3283.42|3274.72|3283.9|3275.2|3280.5|3271.8|35
1631405430000|2021-09-12 00:10:30|3283.4|3274.7|3283.14|3274.44|3283.72|3275.02|3282.75|3274.05|34
1631405440000|2021-09-12 00:10:40|3283.01|3274.31|3282.45|3273.75|3283.8|3275.1|3282.35|3273.65|38
1631405450000|2021-09-12 00:10:50|3282.78|3274.08|3281.06|3272.36|3282.78|3274.08|3281.06|3272.36|37
1631405460000|2021-09-12 00:11:00|3280.94|3272.24|3279.62|3270.92|3280.94|3272.24|3279.62|3270.92|35
1631405470000|2021-09-12 00:11:10|3279.31|3270.61|3277.68|3268.98|3279.31|3270.61|3277.48|3268.78|37
1631405480000|2021-09-12 00:11:20|3277.78|3269.08|3279.45|3270.75|3279.45|3270.75|3277.71|3269.01|38
1631405490000|2021-09-12 00:11:30|3279.43|3270.73|3280.26|3271.56|3280.34|3271.64|3279.14|3270.44|36
1631405500000|2021-09-12 00:11:40|3280.21|3271.51|3280.1|3271.4|3280.24|3271.54|3280.03|3271.33|33
1631405510000|2021-09-12 00:11:50|3280.09|3271.39|3279.66|3270.96|3280.12|3271.42|3279.66|3270.96|28
1631405520000|2021-09-12 00:12:00|3279.51|3270.81|3279.28|3270.58|3279.51|3270.81|3279.15|3270.45|35
1631405530000|2021-09-12 00:12:10|3279.26|3270.56|3280.6|3271.9|3280.6|3271.9|3279.26|3270.56|34
1631405540000|2021-09-12 00:12:20|3280.54|3271.84|3280.49|3271.79|3280.65|3271.95|3280.47|3271.77|33
1631405550000|2021-09-12 00:12:30|3280.5|3271.8|3278.92|3270.22|3280.53|3271.83|3278.87|3270.17|27
1631405560000|2021-09-12 00:12:40|3278.91|3270.21|3278.64|3269.94|3279.11|3270.41|3278.64|3269.94|30
1631405570000|2021-09-12 00:12:50|3278.49|3269.79|3277.42|3268.72|3278.54|3269.84|3277.39|3268.69|33
1631405580000|2021-09-12 00:13:00|3277.46|3268.76|3277.7|3269|3277.76|3269.06|3277.46|3268.76|31
1631405590000|2021-09-12 00:13:10|3277.64|3268.94|3278.52|3269.82|3279.7|3271|3277.63|3268.93|35
1631405600000|2021-09-12 00:13:20|3278.58|3269.88|3277.92|3269.22|3278.71|3270.01|3277.92|3269.22|36
1631405610000|2021-09-12 00:13:30|3277.93|3269.23|3277.89|3269.19|3277.93|3269.23|3277.31|3268.61|31
1631405620000|2021-09-12 00:13:40|3277.62|3268.92|3276.15|3267.45|3277.62|3268.92|3275.99|3267.29|37
1631405630000|2021-09-12 00:13:50|3276.14|3267.44|3276.17|3267.47|3276.19|3267.49|3275.86|3267.16|31
1631405640000|2021-09-12 00:14:00|3276.24|3267.54|3273.75|3265.05|3276.24|3267.54|3273.57|3264.87|35
1631405650000|2021-09-12 00:14:10|3274.01|3265.31|3274.55|3265.85|3274.62|3265.92|3273.93|3265.23|37
1631405660000|2021-09-12 00:14:20|3274.5|3265.8|3274.8|3266.1|3274.84|3266.14|3273.91|3265.21|34
1631405670000|2021-09-12 00:14:30|3274.79|3266.09|3274.78|3266.08|3274.86|3266.16|3274.69|3265.99|31
1631405680000|2021-09-12 00:14:40|3274.79|3266.09|3275.49|3266.79|3275.69|3266.99|3274.63|3265.93|37
1631405690000|2021-09-12 00:14:50|3275.48|3266.78|3274.38|3265.68|3275.53|3266.83|3273.98|3265.28|34
1631405700000|2021-09-12 00:15:00|3274.5|3265.8|3272.49|3263.79|3274.5|3265.8|3272.17|3263.47|39
1631405710000|2021-09-12 00:15:10|3272.53|3263.83|3270.91|3262.21|3272.53|3263.83|3270.67|3261.97|37
1631405720000|2021-09-12 00:15:20|3270.89|3262.19|3271.85|3263.15|3272.01|3263.31|3270.28|3261.58|32
1631405730000|2021-09-12 00:15:30|3271.71|3263.01|3270.42|3261.72|3271.71|3263.01|3270.18|3261.48|37
1631405740000|2021-09-12 00:15:40|3270.54|3261.84|3269.87|3261.17|3270.54|3261.84|3269.4|3260.7|30
1631405750000|2021-09-12 00:15:50|3269.76|3261.06|3268.37|3259.67|3269.92|3261.22|3268.21|3259.51|30
1631405760000|2021-09-12 00:16:00|3268.68|3259.98|3268.49|3259.79|3269.07|3260.37|3268.47|3259.77|33
1631405770000|2021-09-12 00:16:10|3268.4|3259.7|3267.19|3258.49|3268.47|3259.77|3266.96|3258.26|31
1631405780000|2021-09-12 00:16:20|3267.61|3258.91|3268.45|3259.75|3268.83|3260.13|3267.04|3258.34|38
1631405790000|2021-09-12 00:16:30|3268.55|3259.85|3267.32|3258.62|3268.72|3260.02|3267.32|3258.62|37
1631405800000|2021-09-12 00:16:40|3267.34|3258.64|3268.08|3259.38|3268.16|3259.46|3267.29|3258.59|24
1631405810000|2021-09-12 00:16:50|3268.07|3259.37|3268.13|3259.43|3268.31|3259.61|3268.04|3259.34|32
1631405820000|2021-09-12 00:17:00|3268.15|3259.45|3269.58|3260.88|3269.58|3260.88|3268.15|3259.45|32
1631405830000|2021-09-12 00:17:10|3269.53|3260.83|3267.52|3258.82|3269.67|3260.97|3267.5|3258.8|38
1631405840000|2021-09-12 00:17:20|3267.53|3258.83|3267.26|3258.56|3267.58|3258.88|3267.26|3258.56|25
1631405850000|2021-09-12 00:17:30|3267.24|3258.54|3266.48|3257.78|3267.34|3258.64|3266.47|3257.77|30
1631405860000|2021-09-12 00:17:40|3266.5|3257.8|3266.36|3257.66|3266.51|3257.81|3266.34|3257.64|30
1631405870000|2021-09-12 00:17:50|3266.4|3257.7|3266.46|3257.76|3266.6|3257.9|3266.38|3257.68|30
1631405880000|2021-09-12 00:18:00|3266.49|3257.79|3265.74|3257.04|3266.49|3257.79|3265.71|3257.01|26
1631405890000|2021-09-12 00:18:10|3265.73|3257.03|3267.18|3258.48|3267.2|3258.5|3265.67|3256.97|34
1631405900000|2021-09-12 00:18:20|3267.42|3258.72|3267.15|3258.45|3267.44|3258.74|3267.11|3258.41|32
1631405910000|2021-09-12 00:18:30|3267.19|3258.49|3265.94|3257.24|3267.19|3258.49|3265.94|3257.24|32
1631405920000|2021-09-12 00:18:40|3265.98|3257.28|3266.58|3257.88|3266.72|3258.02|3265.98|3257.28|34
1631405930000|2021-09-12 00:18:50|3266.57|3257.87|3265.77|3257.07|3266.57|3257.87|3265.64|3256.94|23
1631405940000|2021-09-12 00:19:00|3265.78|3257.08|3267.16|3258.46|3267.16|3258.46|3265.77|3257.07|26
1631405950000|2021-09-12 00:19:10|3267.17|3258.47|3267.21|3258.51|3267.29|3258.59|3267.17|3258.47|17
1631405960000|2021-09-12 00:19:20|3267.1|3258.4|3266.27|3257.57|3267.12|3258.42|3266.13|3257.43|35
1631405970000|2021-09-12 00:19:30|3266.3|3257.6|3269.93|3261.23|3270.87|3262.17|3266.17|3257.47|37
1631405980000|2021-09-12 00:19:40|3270.07|3261.37|3272.54|3263.84|3272.54|3263.84|3270.07|3261.37|37
1631405990000|2021-09-12 00:19:50|3272.8|3264.1|3272.18|3263.48|3272.8|3264.1|3271.84|3263.14|32
1631406000000|2021-09-12 00:20:00|3272.2|3263.5|3270.91|3262.21|3272.2|3263.5|3270.27|3261.57|34
1631406010000|2021-09-12 00:20:10|3270.86|3262.16|3272.05|3263.35|3272.11|3263.41|3270.86|3262.16|30
1631406020000|2021-09-12 00:20:20|3272.07|3263.37|3272.11|3263.41|3272.13|3263.43|3271.9|3263.2|30
1631406030000|2021-09-12 00:20:30|3272.09|3263.39|3271.23|3262.53|3272.09|3263.39|3271.15|3262.45|29
1631406040000|2021-09-12 00:20:40|3271.21|3262.51|3271.89|3263.19|3271.89|3263.19|3271.12|3262.42|33
1631406050000|2021-09-12 00:20:50|3271.94|3263.24|3271.4|3262.7|3271.98|3263.28|3271.4|3262.7|26
1631406060000|2021-09-12 00:21:00|3271.31|3262.61|3269.74|3261.04|3271.31|3262.61|3269.65|3260.95|32
1631406070000|2021-09-12 00:21:10|3269.67|3260.97|3268.4|3259.7|3269.67|3260.97|3268.4|3259.7|37
1631406080000|2021-09-12 00:21:20|3268.33|3259.63|3268.63|3259.93|3268.73|3260.03|3268.22|3259.52|34
1631406090000|2021-09-12 00:21:30|3268.7|3260|3270.09|3261.39|3270.39|3261.69|3268.65|3259.95|37
1631406100000|2021-09-12 00:21:40|3270.03|3261.33|3270.95|3262.25|3271.58|3262.88|3270.03|3261.33|35
1631406110000|2021-09-12 00:21:50|3270.93|3262.23|3268.53|3259.83|3271.17|3262.47|3268.53|3259.83|34
1631406120000|2021-09-12 00:22:00|3268.55|3259.85|3268.43|3259.73|3268.77|3260.07|3268.43|3259.73|29
1631406130000|2021-09-12 00:22:10|3268.41|3259.71|3267.81|3259.11|3268.41|3259.71|3267.3|3258.6|28
1631406140000|2021-09-12 00:22:20|3267.74|3259.04|3267.54|3258.84|3267.77|3259.07|3267.42|3258.72|33
1631406150000|2021-09-12 00:22:30|3267.58|3258.88|3267.05|3258.35|3267.58|3258.88|3266.81|3258.11|33
1631406160000|2021-09-12 00:22:40|3267.07|3258.37|3266.94|3258.24|3267.24|3258.54|3266.84|3258.14|30
1631406170000|2021-09-12 00:22:50|3266.92|3258.22|3266.91|3258.21|3267.02|3258.32|3266.89|3258.19|23
1631406180000|2021-09-12 00:23:00|3266.86|3258.16|3266.5|3257.8|3266.9|3258.2|3266.44|3257.74|19
1631406190000|2021-09-12 00:23:10|3266.51|3257.81|3267.41|3258.71|3267.5|3258.8|3266.43|3257.73|28
1631406200000|2021-09-12 00:23:20|3267.39|3258.69|3267.52|3258.82|3267.52|3258.82|3267.14|3258.44|32
1631406210000|2021-09-12 00:23:30|3267.5|3258.8|3267.34|3258.64|3267.5|3258.8|3267.17|3258.47|31
1631406220000|2021-09-12 00:23:40|3267.36|3258.66|3267.2|3258.5|3267.92|3259.22|3267.2|3258.5|31
1631406230000|2021-09-12 00:23:50|3267.19|3258.49|3267.59|3258.89|3267.59|3258.89|3266.46|3257.76|35
1631406240000|2021-09-12 00:24:00|3267.61|3258.91|3265.59|3256.89|3267.64|3258.94|3265.57|3256.87|32
1631406250000|2021-09-12 00:24:10|3265.58|3256.88|3265.47|3256.77|3265.74|3257.04|3265.44|3256.74|27
1631406260000|2021-09-12 00:24:20|3265.46|3256.76|3265.27|3256.57|3265.46|3256.76|3265.1|3256.4|29
1631406270000|2021-09-12 00:24:30|3265.24|3256.54|3266.2|3257.5|3266.89|3258.19|3265.23|3256.53|38
1631406280000|2021-09-12 00:24:40|3266.19|3257.49|3268.23|3259.53|3268.3|3259.6|3266.19|3257.49|28
1631406290000|2021-09-12 00:24:50|3268.26|3259.56|3267.74|3259.04|3268.27|3259.57|3267.72|3259.02|31
1631406300000|2021-09-12 00:25:00|3267.73|3259.03|3265.5|3256.8|3267.74|3259.04|3265.5|3256.8|32
1631406310000|2021-09-12 00:25:10|3265.61|3256.91|3265.4|3256.7|3265.62|3256.92|3265.34|3256.64|30
1631406320000|2021-09-12 00:25:20|3265.5|3256.8|3265.33|3256.63|3265.57|3256.87|3265.24|3256.54|25
1631406330000|2021-09-12 00:25:30|3265.34|3256.64|3264.58|3255.88|3265.35|3256.65|3264.52|3255.82|19
1631406340000|2021-09-12 00:25:40|3264.55|3255.85|3264.35|3255.65|3264.55|3255.85|3264.29|3255.59|22
1631406350000|2021-09-12 00:25:50|3264.3|3255.6|3264.13|3255.43|3264.35|3255.65|3264.13|3255.43|24
1631406360000|2021-09-12 00:26:00|3264.15|3255.45|3264.35|3255.65|3264.49|3255.79|3264.1|3255.4|25
1631406370000|2021-09-12 00:26:10|3264.34|3255.64|3264.32|3255.62|3264.41|3255.71|3264.3|3255.6|25
1631406380000|2021-09-12 00:26:20|3264.3|3255.6|3264.08|3255.38|3264.36|3255.66|3264.01|3255.31|21
1631406390000|2021-09-12 00:26:30|3264.11|3255.41|3264.18|3255.48|3264.28|3255.58|3264.01|3255.31|31
1631406400000|2021-09-12 00:26:40|3264.23|3255.53|3264.22|3255.52|3265.07|3256.37|3264.22|3255.52|29
1631406410000|2021-09-12 00:26:50|3264.25|3255.55|3263.76|3255.06|3264.3|3255.6|3263.63|3254.93|32
1631406420000|2021-09-12 00:27:00|3263.75|3255.05|3255.22|3246.52|3263.82|3255.12|3253.48|3244.78|38
1631406430000|2021-09-12 00:27:10|3255.34|3246.64|3256.23|3247.53|3256.81|3248.11|3255.34|3246.64|37
1631406440000|2021-09-12 00:27:20|3256.09|3247.39|3254.71|3246.01|3256.15|3247.45|3253.52|3244.82|38
1631406450000|2021-09-12 00:27:30|3254.73|3246.03|3253.05|3244.35|3255.14|3246.44|3252.82|3244.12|40
1631406460000|2021-09-12 00:27:40|3252.98|3244.28|3254.2|3245.5|3254.66|3245.96|3252.94|3244.24|37
1631406470000|2021-09-12 00:27:50|3254.23|3245.53|3253.91|3245.21|3254.23|3245.53|3253.18|3244.48|36
1631406480000|2021-09-12 00:28:00|3254|3245.3|3252.57|3243.87|3254.18|3245.48|3252.52|3243.82|40
1631406490000|2021-09-12 00:28:10|3252.55|3243.85|3252.74|3244.04|3252.74|3244.04|3252.32|3243.62|36
1631406500000|2021-09-12 00:28:20|3253.25|3244.55|3254.33|3245.63|3254.39|3245.69|3252.95|3244.25|32
1631406510000|2021-09-12 00:28:30|3254.41|3245.71|3256.5|3247.8|3256.53|3247.83|3254.41|3245.71|33
1631406520000|2021-09-12 00:28:40|3256.47|3247.77|3257.97|3249.27|3257.97|3249.27|3256.44|3247.74|32
1631406530000|2021-09-12 00:28:50|3257.99|3249.29|3258.69|3249.99|3258.71|3250.01|3257.99|3249.29|34
1631406540000|2021-09-12 00:29:00|3258.67|3249.97|3255.57|3246.87|3258.67|3249.97|3255.57|3246.87|31
1631406550000|2021-09-12 00:29:10|3255.31|3246.61|3253.85|3245.15|3255.31|3246.61|3253.51|3244.81|38
1631406560000|2021-09-12 00:29:20|3253.64|3244.94|3253.11|3244.41|3254.11|3245.41|3253.11|3244.41|38
1631406570000|2021-09-12 00:29:30|3252.97|3244.27|3253.4|3244.7|3253.5|3244.8|3252.93|3244.23|35
1631406580000|2021-09-12 00:29:40|3253.47|3244.77|3253.69|3244.99|3254.44|3245.74|3253.47|3244.77|32
1631406590000|2021-09-12 00:29:50|3253.7|3245|3253.34|3244.64|3253.74|3245.04|3253.02|3244.32|33
1631406600000|2021-09-12 00:30:00|3253.32|3244.62|3253.33|3244.63|3253.41|3244.71|3253.21|3244.51|31
1631406610000|2021-09-12 00:30:10|3253.32|3244.62|3254.26|3245.56|3254.3|3245.6|3253.13|3244.43|39
1631406620000|2021-09-12 00:30:20|3254.37|3245.67|3252.36|3243.66|3255.39|3246.69|3252.26|3243.56|38
1631406630000|2021-09-12 00:30:30|3252.37|3243.67|3252.89|3244.19|3252.9|3244.2|3252.37|3243.67|36
1631406640000|2021-09-12 00:30:40|3252.93|3244.23|3252.41|3243.71|3252.93|3244.23|3252.41|3243.71|32
1631406650000|2021-09-12 00:30:50|3252.31|3243.61|3249.65|3240.95|3252.31|3243.61|3249.47|3240.77|35
1631406660000|2021-09-12 00:31:00|3249.66|3240.96|3248.85|3240.15|3249.66|3240.96|3247.73|3239.03|37
1631406670000|2021-09-12 00:31:10|3248.79|3240.09|3248.41|3239.71|3249.5|3240.8|3247.64|3238.94|35
1631406680000|2021-09-12 00:31:20|3248.33|3239.63|3248.34|3239.64|3248.34|3239.64|3248.03|3239.33|35
1631406690000|2021-09-12 00:31:30|3248.32|3239.62|3247.43|3238.73|3248.34|3239.64|3247.2|3238.5|36
1631406700000|2021-09-12 00:31:40|3247.41|3238.71|3249.36|3240.66|3249.53|3240.83|3247.41|3238.71|31
1631406710000|2021-09-12 00:31:50|3249.35|3240.65|3252.05|3243.35|3252.48|3243.78|3249.3|3240.6|35
1631406720000|2021-09-12 00:32:00|3251.29|3242.59|3250.03|3241.33|3251.29|3242.59|3249.31|3240.61|36
1631406730000|2021-09-12 00:32:10|3250.04|3241.34|3250.22|3241.52|3250.34|3241.64|3249.99|3241.29|37
1631406740000|2021-09-12 00:32:20|3250.11|3241.41|3249.91|3241.21|3251.2|3242.5|3249.91|3241.21|35
1631406750000|2021-09-12 00:32:30|3249.73|3241.03|3249.46|3240.76|3249.73|3241.03|3248.79|3240.09|31
1631406760000|2021-09-12 00:32:40|3249.49|3240.79|3249.87|3241.17|3250.68|3241.98|3249.42|3240.72|34
1631406770000|2021-09-12 00:32:50|3249.83|3241.13|3245.65|3236.95|3249.83|3241.13|3245.52|3236.82|35
1631406780000|2021-09-12 00:33:00|3245.85|3237.15|3246.03|3237.33|3247.88|3239.18|3245.85|3237.15|39
1631406790000|2021-09-12 00:33:10|3245.97|3237.27|3246.85|3238.15|3246.93|3238.23|3245.96|3237.26|30
1631406800000|2021-09-12 00:33:20|3246.86|3238.16|3245.72|3237.02|3247.27|3238.57|3245.72|3237.02|39
1631406810000|2021-09-12 00:33:30|3245.78|3237.08|3250.02|3241.32|3250.03|3241.33|3245.48|3236.78|39
1631406820000|2021-09-12 00:33:40|3249.96|3241.26|3247.82|3239.12|3250.07|3241.37|3247.82|3239.12|35
1631406830000|2021-09-12 00:33:50|3247.85|3239.15|3249.29|3240.59|3249.29|3240.59|3247.56|3238.86|35
1631406840000|2021-09-12 00:34:00|3249.36|3240.66|3250.17|3241.47|3250.2|3241.5|3249.21|3240.51|30
1631406850000|2021-09-12 00:34:10|3250.09|3241.39|3249.42|3240.72|3250.14|3241.44|3249.07|3240.37|26
1631406860000|2021-09-12 00:34:20|3249.47|3240.77|3248.82|3240.12|3249.51|3240.81|3248.43|3239.73|30
1631406870000|2021-09-12 00:34:30|3248.91|3240.21|3247.1|3238.4|3248.97|3240.27|3247.1|3238.4|34
1631406880000|2021-09-12 00:34:40|3247.05|3238.35|3245.29|3236.59|3247.05|3238.35|3243.03|3234.33|40
1631406890000|2021-09-12 00:34:50|3245.47|3236.77|3243.91|3235.21|3246.32|3237.62|3243.72|3235.02|38
1631406900000|2021-09-12 00:35:00|3243.81|3235.11|3241.76|3233.06|3243.81|3235.11|3241.7|3233|36
1631406910000|2021-09-12 00:35:10|3241.79|3233.09|3241.33|3232.63|3242.4|3233.7|3241.33|3232.63|39
1631406920000|2021-09-12 00:35:20|3241.31|3232.61|3241.91|3233.21|3241.91|3233.21|3240.61|3231.91|35
1631406930000|2021-09-12 00:35:30|3242.07|3233.37|3240.15|3231.45|3242.68|3233.98|3240.14|3231.44|39
1631406940000|2021-09-12 00:35:40|3240.25|3231.55|3239.63|3230.93|3241.13|3232.43|3239.44|3230.74|35
1631406950000|2021-09-12 00:35:50|3239.61|3230.91|3239.69|3230.99|3240.62|3231.92|3239.56|3230.86|38
1631406960000|2021-09-12 00:36:00|3239.77|3231.07|3237.38|3228.68|3240.68|3231.98|3237.24|3228.54|37
1631406970000|2021-09-12 00:36:10|3237.84|3229.14|3242.07|3233.37|3242.15|3233.45|3237.84|3229.14|38
1631406980000|2021-09-12 00:36:20|3241.97|3233.27|3244.47|3235.77|3244.5|3235.8|3241.88|3233.18|33
1631406990000|2021-09-12 00:36:30|3244.61|3235.91|3242.83|3234.13|3244.71|3236.01|3242.16|3233.46|35
1631407000000|2021-09-12 00:36:40|3242.95|3234.25|3243.2|3234.5|3245.14|3236.44|3242.95|3234.25|37
1631407010000|2021-09-12 00:36:50|3242.19|3233.49|3243.88|3235.18|3243.9|3235.2|3241.95|3233.25|32
1631407020000|2021-09-12 00:37:00|3243.76|3235.06|3244.56|3235.86|3244.56|3235.86|3242.23|3233.53|38
1631407030000|2021-09-12 00:37:10|3244.8|3236.1|3245.34|3236.64|3245.36|3236.66|3244.23|3235.53|35
1631407040000|2021-09-12 00:37:20|3245.42|3236.72|3247.67|3238.97|3247.7|3239|3245.39|3236.69|37
1631407050000|2021-09-12 00:37:30|3247.71|3239.01|3248.32|3239.62|3249.02|3240.32|3247.69|3238.99|37
1631407060000|2021-09-12 00:37:40|3248.09|3239.39|3249.71|3241.01|3250.72|3242.02|3248.09|3239.39|33
1631407070000|2021-09-12 00:37:50|3249.62|3240.92|3250.48|3241.78|3251.2|3242.5|3249.35|3240.65|36
1631407080000|2021-09-12 00:38:00|3250.32|3241.62|3250.77|3242.07|3251.06|3242.36|3249.94|3241.24|36
1631407090000|2021-09-12 00:38:10|3250.88|3242.18|3248.62|3239.92|3250.88|3242.18|3248.47|3239.77|39
1631407100000|2021-09-12 00:38:20|3248.6|3239.9|3247.4|3238.7|3248.68|3239.98|3247.39|3238.69|37
1631407110000|2021-09-12 00:38:30|3247.34|3238.64|3250|3241.3|3250.1|3241.4|3247.23|3238.53|32
1631407120000|2021-09-12 00:38:40|3249.94|3241.24|3249.95|3241.25|3250.03|3241.33|3248.73|3240.03|38
1631407130000|2021-09-12 00:38:50|3250.07|3241.37|3250.31|3241.61|3250.41|3241.71|3249.99|3241.29|33
1631407140000|2021-09-12 00:39:00|3250.34|3241.64|3250.61|3241.91|3250.8|3242.1|3250.33|3241.63|31
1631407150000|2021-09-12 00:39:10|3250.81|3242.11|3252.14|3243.44|3252.22|3243.52|3250.81|3242.11|29
1631407160000|2021-09-12 00:39:20|3252.18|3243.48|3252.11|3243.41|3252.23|3243.53|3250.82|3242.12|35
1631407170000|2021-09-12 00:39:30|3252.08|3243.38|3252.29|3243.59|3252.89|3244.19|3251.93|3243.23|35
1631407180000|2021-09-12 00:39:40|3252.31|3243.61|3252.89|3244.19|3253.42|3244.72|3252.31|3243.61|26
1631407190000|2021-09-12 00:39:50|3252.86|3244.16|3252.26|3243.56|3252.86|3244.16|3250.93|3242.23|37
1631407200000|2021-09-12 00:40:00|3252.69|3243.99|3252.43|3243.73|3252.88|3244.18|3251.76|3243.06|34
1631407210000|2021-09-12 00:40:10|3252.56|3243.86|3249.4|3240.7|3252.62|3243.92|3249.37|3240.67|35
1631407220000|2021-09-12 00:40:20|3249.55|3240.85|3248.24|3239.54|3249.55|3240.85|3248.24|3239.54|28
1631407230000|2021-09-12 00:40:30|3248.21|3239.51|3250.02|3241.32|3250.22|3241.52|3248.21|3239.51|31
1631407240000|2021-09-12 00:40:40|3250.01|3241.31|3251.31|3242.61|3251.47|3242.77|3250.01|3241.31|37
1631407250000|2021-09-12 00:40:50|3251.11|3242.41|3249.25|3240.55|3251.11|3242.41|3249.25|3240.55|38
1631407260000|2021-09-12 00:41:00|3249.24|3240.54|3248.35|3239.65|3249.24|3240.54|3247.41|3238.71|34
1631407270000|2021-09-12 00:41:10|3248.34|3239.64|3250.18|3241.48|3250.18|3241.48|3248.34|3239.64|39
1631407280000|2021-09-12 00:41:20|3250.57|3241.87|3250.76|3242.06|3250.77|3242.07|3250.24|3241.54|34
1631407290000|2021-09-12 00:41:30|3250.92|3242.22|3251.83|3243.13|3252.43|3243.73|3250.84|3242.14|38
1631407300000|2021-09-12 00:41:40|3251.9|3243.2|3253.27|3244.57|3253.38|3244.68|3250.89|3242.19|35
1631407310000|2021-09-12 00:41:50|3253.35|3244.65|3253.21|3244.51|3253.35|3244.65|3253.14|3244.44|14
1631407320000|2021-09-12 00:42:00|3253.27|3244.57|3251.05|3242.35|3253.27|3244.57|3250.96|3242.26|35
1631407330000|2021-09-12 00:42:10|3250.99|3242.29|3249.29|3240.59|3250.99|3242.29|3248.58|3239.88|37
1631407340000|2021-09-12 00:42:20|3249.3|3240.6|3248.56|3239.86|3249.3|3240.6|3248.56|3239.86|35
1631407350000|2021-09-12 00:42:30|3248.53|3239.83|3245.86|3237.16|3248.53|3239.83|3245.86|3237.16|33
1631407360000|2021-09-12 00:42:40|3245.94|3237.24|3245.98|3237.28|3246.99|3238.29|3245.86|3237.16|37
1631407370000|2021-09-12 00:42:50|3246.1|3237.4|3244.71|3236.01|3246.1|3237.4|3244.67|3235.97|30
1631407380000|2021-09-12 00:43:00|3244.66|3235.96|3243.77|3235.07|3244.72|3236.02|3243.25|3234.55|33
1631407390000|2021-09-12 00:43:10|3243.94|3235.24|3244.61|3235.91|3244.61|3235.91|3243.94|3235.24|29
1631407400000|2021-09-12 00:43:20|3244.66|3235.96|3245.58|3236.88|3245.58|3236.88|3244|3235.3|35
1631407410000|2021-09-12 00:43:30|3245.66|3236.96|3246|3237.3|3246.19|3237.49|3245.66|3236.96|29
1631407420000|2021-09-12 00:43:40|3246.1|3237.4|3245.99|3237.29|3246.12|3237.42|3245.97|3237.27|21
1631407430000|2021-09-12 00:43:50|3245.94|3237.24|3246.98|3238.28|3247.35|3238.65|3245.61|3236.91|33
1631407440000|2021-09-12 00:44:00|3247.16|3238.46|3247.98|3239.28|3247.98|3239.28|3247.08|3238.38|31
1631407450000|2021-09-12 00:44:10|3248|3239.3|3247.12|3238.42|3248.05|3239.35|3246.49|3237.79|38
1631407460000|2021-09-12 00:44:20|3247.18|3238.48|3247.54|3238.84|3248.08|3239.38|3246.88|3238.18|35
1631407470000|2021-09-12 00:44:30|3247.31|3238.61|3246.86|3238.16|3247.36|3238.66|3246.8|3238.1|25
1631407480000|2021-09-12 00:44:40|3246.78|3238.08|3246.61|3237.91|3246.79|3238.09|3246.5|3237.8|31
1631407490000|2021-09-12 00:44:50|3246.62|3237.92|3248.25|3239.55|3248.25|3239.55|3246.56|3237.86|31
1631407500000|2021-09-12 00:45:00|3248.24|3239.54|3245.91|3237.21|3248.27|3239.57|3245.91|3237.21|35
1631407510000|2021-09-12 00:45:10|3245.95|3237.25|3243.74|3235.04|3245.95|3237.25|3243.58|3234.88|36
1631407520000|2021-09-12 00:45:20|3243.45|3234.75|3243.13|3234.43|3243.59|3234.89|3242.67|3233.97|33
1631407530000|2021-09-12 00:45:30|3243.03|3234.33|3242.43|3233.73|3243.03|3234.33|3242.3|3233.6|31
1631407540000|2021-09-12 00:45:40|3242.33|3233.63|3240.8|3232.1|3242.34|3233.64|3240.8|3232.1|34
1631407550000|2021-09-12 00:45:50|3240.67|3231.97|3241.84|3233.14|3241.84|3233.14|3239.82|3231.12|38
1631407560000|2021-09-12 00:46:00|3241.91|3233.21|3240.6|3231.9|3242.18|3233.48|3240.52|3231.82|36
1631407570000|2021-09-12 00:46:10|3240.33|3231.63|3240.38|3231.68|3240.54|3231.84|3239.85|3231.15|33
1631407580000|2021-09-12 00:46:20|3240.5|3231.8|3242.23|3233.53|3242.58|3233.88|3240.42|3231.72|36
1631407590000|2021-09-12 00:46:30|3241.99|3233.29|3241.73|3233.03|3241.99|3233.29|3240.04|3231.34|36
1631407600000|2021-09-12 00:46:40|3241.64|3232.94|3240.64|3231.94|3241.74|3233.04|3240.64|3231.94|28
1631407610000|2021-09-12 00:46:50|3240.68|3231.98|3242.25|3233.55|3242.45|3233.75|3239.93|3231.23|34
1631407620000|2021-09-12 00:47:00|3242.28|3233.58|3241.8|3233.1|3242.28|3233.58|3240.71|3232.01|36
1631407630000|2021-09-12 00:47:10|3242.07|3233.37|3246.18|3237.48|3246.37|3237.67|3242.03|3233.33|39
1631407640000|2021-09-12 00:47:20|3245.94|3237.24|3248.58|3239.88|3248.58|3239.88|3245.48|3236.78|38
1631407650000|2021-09-12 00:47:30|3248.95|3240.25|3247.92|3239.22|3249.4|3240.7|3247.64|3238.94|39
1631407660000|2021-09-12 00:47:40|3247.96|3239.26|3248.87|3240.17|3249.65|3240.95|3247.83|3239.13|36
1631407670000|2021-09-12 00:47:50|3248.86|3240.16|3248.18|3239.48|3248.96|3240.26|3247.61|3238.91|38
1631407680000|2021-09-12 00:48:00|3248.16|3239.46|3248.77|3240.07|3249.2|3240.5|3248.16|3239.46|36
1631407690000|2021-09-12 00:48:10|3248.84|3240.14|3248.36|3239.66|3249.1|3240.4|3246.91|3238.21|38
1631407700000|2021-09-12 00:48:20|3248.33|3239.63|3246.63|3237.93|3248.33|3239.63|3246.56|3237.86|33
1631407710000|2021-09-12 00:48:30|3246.62|3237.92|3246.7|3238|3246.75|3238.05|3246.54|3237.84|21
1631407720000|2021-09-12 00:48:40|3246.78|3238.08|3246.84|3238.14|3246.88|3238.18|3246.74|3238.04|31
1631407730000|2021-09-12 00:48:50|3246.86|3238.16|3246.27|3237.57|3246.87|3238.17|3245.11|3236.41|33
1631407740000|2021-09-12 00:49:00|3246.25|3237.55|3247.84|3239.14|3247.94|3239.24|3246.25|3237.55|36
1631407750000|2021-09-12 00:49:10|3247.85|3239.15|3247.95|3239.25|3248.02|3239.32|3247.84|3239.14|28
1631407760000|2021-09-12 00:49:20|3247.87|3239.17|3246.91|3238.21|3247.92|3239.22|3246.61|3237.91|36
1631407770000|2021-09-12 00:49:30|3246.98|3238.28|3246.5|3237.8|3247.07|3238.37|3246.44|3237.74|36
1631407780000|2021-09-12 00:49:40|3246.44|3237.74|3245.84|3237.14|3246.56|3237.86|3245.56|3236.86|37
1631407790000|2021-09-12 00:49:50|3245.9|3237.2|3245.36|3236.66|3246.08|3237.38|3245.31|3236.61|33
1631407800000|2021-09-12 00:50:00|3245.4|3236.7|3245.39|3236.69|3245.46|3236.76|3245.23|3236.53|26
1631407810000|2021-09-12 00:50:10|3245.47|3236.77|3246.2|3237.5|3246.2|3237.5|3245.36|3236.66|31
1631407820000|2021-09-12 00:50:20|3246.22|3237.52|3247.5|3238.8|3247.79|3239.09|3246.22|3237.52|33
1631407830000|2021-09-12 00:50:30|3247.56|3238.86|3248.01|3239.31|3248.05|3239.35|3247.36|3238.66|25
1631407840000|2021-09-12 00:50:40|3247.92|3239.22|3249.02|3240.32|3249.08|3240.38|3247.92|3239.22|26
1631407850000|2021-09-12 00:50:50|3249.04|3240.34|3249.42|3240.72|3249.62|3240.92|3249|3240.3|30
1631407860000|2021-09-12 00:51:00|3249.39|3240.69|3249.57|3240.87|3249.62|3240.92|3249.36|3240.66|32
1631407870000|2021-09-12 00:51:10|3249.55|3240.85|3249.65|3240.95|3249.9|3241.2|3249.53|3240.83|27
1631407880000|2021-09-12 00:51:20|3249.54|3240.84|3249.83|3241.13|3249.86|3241.16|3249.37|3240.67|22
1631407890000|2021-09-12 00:51:30|3249.86|3241.16|3250.4|3241.7|3250.43|3241.73|3249.83|3241.13|27
1631407900000|2021-09-12 00:51:40|3250.38|3241.68|3249.65|3240.95|3250.38|3241.68|3249.65|3240.95|27
1631407910000|2021-09-12 00:51:50|3249.67|3240.97|3248.21|3239.51|3249.79|3241.09|3248.19|3239.49|31
1631407920000|2021-09-12 00:52:00|3248.16|3239.46|3248.54|3239.84|3248.54|3239.84|3248.01|3239.31|31
1631407930000|2021-09-12 00:52:10|3248.57|3239.87|3249.22|3240.52|3249.34|3240.64|3248.12|3239.42|29
1631407940000|2021-09-12 00:52:20|3249.14|3240.44|3247.93|3239.23|3249.14|3240.44|3247.93|3239.23|35
1631407950000|2021-09-12 00:52:30|3247.92|3239.22|3248.18|3239.48|3248.18|3239.48|3247.92|3239.22|31
1631407960000|2021-09-12 00:52:40|3247.95|3239.25|3246.29|3237.59|3247.95|3239.25|3245.41|3236.71|39
1631407970000|2021-09-12 00:52:50|3246.27|3237.57|3250.1|3241.4|3250.1|3241.4|3246.27|3237.57|37
1631407980000|2021-09-12 00:53:00|3250.15|3241.45|3250.75|3242.05|3250.75|3242.05|3249.31|3240.61|31
1631407990000|2021-09-12 00:53:10|3250.87|3242.17|3251.17|3242.47|3251.23|3242.53|3250.22|3241.52|25
1631408000000|2021-09-12 00:53:20|3251.11|3242.41|3251.8|3243.1|3251.88|3243.18|3251.05|3242.35|32
1631408010000|2021-09-12 00:53:30|3251.82|3243.12|3253.27|3244.57|3253.39|3244.69|3251.82|3243.12|40
1631408020000|2021-09-12 00:53:40|3253.26|3244.56|3254.64|3245.94|3255.02|3246.32|3253.08|3244.38|35
1631408030000|2021-09-12 00:53:50|3254.65|3245.95|3254.94|3246.24|3254.98|3246.28|3254.22|3245.52|35
1631408040000|2021-09-12 00:54:00|3254.78|3246.08|3252.33|3243.63|3255|3246.3|3252.32|3243.62|37
1631408050000|2021-09-12 00:54:10|3252.34|3243.64|3252.16|3243.46|3252.37|3243.67|3251.77|3243.07|38
1631408060000|2021-09-12 00:54:20|3252.01|3243.31|3252.02|3243.32|3252.4|3243.7|3251.36|3242.66|31
1631408070000|2021-09-12 00:54:30|3252.07|3243.37|3251.05|3242.35|3252.12|3243.42|3251.01|3242.31|22
1631408080000|2021-09-12 00:54:40|3251.06|3242.36|3251.76|3243.06|3252.3|3243.6|3251.03|3242.33|36
1631408090000|2021-09-12 00:54:50|3251.83|3243.13|3251.51|3242.81|3251.83|3243.13|3251.06|3242.36|33
1631408100000|2021-09-12 00:55:00|3251.42|3242.72|3249.61|3240.91|3251.5|3242.8|3249.61|3240.91|36
1631408110000|2021-09-12 00:55:10|3249.55|3240.85|3249.3|3240.6|3249.55|3240.85|3249.22|3240.52|33
1631408120000|2021-09-12 00:55:20|3249.29|3240.59|3250.21|3241.51|3250.21|3241.51|3249.25|3240.55|29
1631408130000|2021-09-12 00:55:30|3250.28|3241.58|3251.77|3243.07|3251.77|3243.07|3250.24|3241.54|29
1631408140000|2021-09-12 00:55:40|3251.75|3243.05|3253.05|3244.35|3253.23|3244.53|3251.72|3243.02|37
1631408150000|2021-09-12 00:55:50|3253.08|3244.38|3255.23|3246.53|3255.23|3246.53|3253.08|3244.38|35
1631408160000|2021-09-12 00:56:00|3255.26|3246.56|3255.86|3247.16|3256.26|3247.56|3255.26|3246.56|32
1631408170000|2021-09-12 00:56:10|3255.85|3247.15|3256.83|3248.13|3256.98|3248.28|3255.79|3247.09|38
1631408180000|2021-09-12 00:56:20|3256.91|3248.21|3257.05|3248.35|3258.04|3249.34|3256.86|3248.16|38
1631408190000|2021-09-12 00:56:30|3257.1|3248.4|3258.24|3249.54|3258.3|3249.6|3257.1|3248.4|26
1631408200000|2021-09-12 00:56:40|3258.18|3249.48|3259.78|3251.08|3259.79|3251.09|3258.1|3249.4|32
1631408210000|2021-09-12 00:56:50|3259.77|3251.07|3260.72|3252.02|3260.99|3252.29|3259.73|3251.03|34
1631408220000|2021-09-12 00:57:00|3260.73|3252.03|3262.3|3253.6|3262.3|3253.6|3260.73|3252.03|34
1631408230000|2021-09-12 00:57:10|3262.32|3253.62|3262.27|3253.57|3262.48|3253.78|3262.16|3253.46|32
1631408240000|2021-09-12 00:57:20|3262.29|3253.59|3262.02|3253.32|3262.4|3253.7|3261.92|3253.22|32
1631408250000|2021-09-12 00:57:30|3262.03|3253.33|3261.68|3252.98|3262.4|3253.7|3261.25|3252.55|37
1631408260000|2021-09-12 00:57:40|3261.73|3253.03|3263.17|3254.47|3263.17|3254.47|3261.73|3253.03|34
1631408270000|2021-09-12 00:57:50|3263.18|3254.48|3263.7|3255|3263.7|3255|3263.17|3254.47|30
1631408280000|2021-09-12 00:58:00|3263.83|3255.13|3263.61|3254.91|3264.17|3255.47|3263.41|3254.71|36
1631408290000|2021-09-12 00:58:10|3263.56|3254.86|3262.08|3253.38|3263.69|3254.99|3261.77|3253.07|30
1631408300000|2021-09-12 00:58:20|3262.09|3253.39|3264.37|3255.67|3264.38|3255.68|3262.09|3253.39|31
1631408310000|2021-09-12 00:58:30|3264.36|3255.66|3264.17|3255.47|3264.36|3255.66|3264.03|3255.33|32
1631408320000|2021-09-12 00:58:40|3264.18|3255.48|3263.15|3254.45|3264.18|3255.48|3262.86|3254.16|33
1631408330000|2021-09-12 00:58:50|3263.16|3254.46|3262.43|3253.73|3263.38|3254.68|3262.43|3253.73|29
1631408340000|2021-09-12 00:59:00|3262.37|3253.67|3261.8|3253.1|3262.37|3253.67|3261.8|3253.1|34
1631408350000|2021-09-12 00:59:10|3261.88|3253.18|3261.39|3252.69|3261.91|3253.21|3261.16|3252.46|35
1631408360000|2021-09-12 00:59:20|3261.36|3252.66|3261.29|3252.59|3261.42|3252.72|3260.77|3252.07|27
1631408370000|2021-09-12 00:59:30|3261.3|3252.6|3261.57|3252.87|3261.99|3253.29|3261.29|3252.59|31
1631408380000|2021-09-12 00:59:40|3261.53|3252.83|3261.42|3252.72|3262|3253.3|3261.42|3252.72|30
1631408390000|2021-09-12 00:59:50|3261.45|3252.75|3260.99|3252.29|3261.45|3252.75|3260.42|3251.72|35
1631408400000|2021-09-12 01:00:00|3260.98|3252.28|3256.26|3247.56|3261.03|3252.33|3256|3247.3|34
1631408410000|2021-09-12 01:00:10|3256.35|3247.65|3256.73|3248.03|3257.48|3248.78|3256.35|3247.65|35
1631408420000|2021-09-12 01:00:20|3256.63|3247.93|3256.82|3248.12|3256.82|3248.12|3255.38|3246.68|39
1631408430000|2021-09-12 01:00:30|3256.88|3248.18|3255.7|3247|3257.41|3248.71|3255.7|3247|33
1631408440000|2021-09-12 01:00:40|3255.73|3247.03|3256.39|3247.69|3256.54|3247.84|3255.4|3246.7|37
1631408450000|2021-09-12 01:00:50|3256.45|3247.75|3257.8|3249.1|3258.09|3249.39|3256.45|3247.75|30
1631408460000|2021-09-12 01:01:00|3257.81|3249.11|3258.44|3249.74|3258.46|3249.76|3257.78|3249.08|27
1631408470000|2021-09-12 01:01:10|3258.45|3249.75|3262.81|3254.11|3262.88|3254.18|3258.44|3249.74|33
1631408480000|2021-09-12 01:01:20|3262.82|3254.12|3262.83|3254.13|3263|3254.3|3262.02|3253.32|37
1631408490000|2021-09-12 01:01:30|3262.85|3254.15|3264.27|3255.57|3264.27|3255.57|3262.85|3254.15|36
1631408500000|2021-09-12 01:01:40|3264.34|3255.64|3265.15|3256.45|3265.15|3256.45|3264.34|3255.64|29
1631408510000|2021-09-12 01:01:50|3265.05|3256.35|3265.65|3256.95|3265.66|3256.96|3265.05|3256.35|33
1631408520000|2021-09-12 01:02:00|3265.63|3256.93|3264.58|3255.88|3265.63|3256.93|3264.52|3255.82|35
1631408530000|2021-09-12 01:02:10|3264.5|3255.8|3266.89|3258.19|3266.93|3258.23|3264.5|3255.8|38
1631408540000|2021-09-12 01:02:20|3266.82|3258.12|3268.26|3259.56|3268.4|3259.7|3266.82|3258.12|32
1631408550000|2021-09-12 01:02:30|3268.25|3259.55|3266.87|3258.17|3268.26|3259.56|3266.82|3258.12|30
1631408560000|2021-09-12 01:02:40|3266.79|3258.09|3265.43|3256.73|3267.05|3258.35|3265.43|3256.73|37
1631408570000|2021-09-12 01:02:50|3265.46|3256.76|3267.5|3258.8|3267.56|3258.86|3265.45|3256.75|34
1631408580000|2021-09-12 01:03:00|3267.37|3258.67|3267.37|3258.67|3267.45|3258.75|3267.2|3258.5|29
1631408590000|2021-09-12 01:03:10|3267.35|3258.65|3267.24|3258.54|3267.47|3258.77|3267.21|3258.51|25
1631408600000|2021-09-12 01:03:20|3267.33|3258.63|3268.72|3260.02|3268.88|3260.18|3267.33|3258.63|37
1631408610000|2021-09-12 01:03:30|3268.66|3259.96|3267.67|3258.97|3268.66|3259.96|3267.62|3258.92|33
1631408620000|2021-09-12 01:03:40|3267.69|3258.99|3267.72|3259.02|3267.77|3259.07|3267.62|3258.92|28
1631408630000|2021-09-12 01:03:50|3267.7|3259|3265.99|3257.29|3267.76|3259.06|3265.98|3257.28|27
1631408640000|2021-09-12 01:04:00|3265.97|3257.27|3266.25|3257.55|3266.59|3257.89|3265.9|3257.2|30
1631408650000|2021-09-12 01:04:10|3265.81|3257.11|3264.23|3255.53|3265.81|3257.11|3263.38|3254.68|33
1631408660000|2021-09-12 01:04:20|3264.19|3255.49|3264.87|3256.17|3264.88|3256.18|3263.68|3254.98|36
1631408670000|2021-09-12 01:04:30|3264.86|3256.16|3265.97|3257.27|3266.21|3257.51|3264.86|3256.16|37
1631408680000|2021-09-12 01:04:40|3265.99|3257.29|3265.3|3256.6|3265.99|3257.29|3265.08|3256.38|26
1631408690000|2021-09-12 01:04:50|3265.28|3256.58|3263.47|3254.77|3265.28|3256.58|3263.47|3254.77|36
1631408700000|2021-09-12 01:05:00|3263.46|3254.76|3262.87|3254.17|3263.59|3254.89|3262.73|3254.03|36
1631408710000|2021-09-12 01:05:10|3262.8|3254.1|3264.4|3255.7|3264.42|3255.72|3262.73|3254.03|21
1631408720000|2021-09-12 01:05:20|3264.39|3255.69|3264.26|3255.56|3264.39|3255.69|3264.26|3255.56|14
1631408730000|2021-09-12 01:05:30|3264.25|3255.55|3264.49|3255.79|3264.49|3255.79|3264.21|3255.51|16
1631408740000|2021-09-12 01:05:40|3264.51|3255.81|3264.76|3256.06|3264.9|3256.2|3264.46|3255.76|32
1631408750000|2021-09-12 01:05:50|3264.63|3255.93|3263.87|3255.17|3264.8|3256.1|3263.69|3254.99|23
1631408760000|2021-09-12 01:06:00|3263.84|3255.14|3261.56|3252.86|3263.88|3255.18|3261.53|3252.83|32
1631408770000|2021-09-12 01:06:10|3261.19|3252.49|3260.06|3251.36|3261.19|3252.49|3259.79|3251.09|37
1631408780000|2021-09-12 01:06:20|3260.05|3251.35|3259.72|3251.02|3260.05|3251.35|3259.62|3250.92|28
1631408790000|2021-09-12 01:06:30|3259.69|3250.99|3259.25|3250.55|3259.73|3251.03|3257.93|3249.23|36
1631408800000|2021-09-12 01:06:40|3259.26|3250.56|3258.97|3250.27|3259.64|3250.94|3258.97|3250.27|34
1631408810000|2021-09-12 01:06:50|3258.99|3250.29|3258.31|3249.61|3259|3250.3|3258.28|3249.58|24
1631408820000|2021-09-12 01:07:00|3258.26|3249.56|3259.08|3250.38|3259.16|3250.46|3258.25|3249.55|27
1631408830000|2021-09-12 01:07:10|3259.16|3250.46|3259.18|3250.48|3259.4|3250.7|3259.16|3250.46|27
1631408840000|2021-09-12 01:07:20|3259.19|3250.49|3259.34|3250.64|3259.35|3250.65|3259.15|3250.45|26
1631408850000|2021-09-12 01:07:30|3259.35|3250.65|3258.66|3249.96|3259.81|3251.11|3258.66|3249.96|14
1631408860000|2021-09-12 01:07:40|3258.67|3249.97|3257.61|3248.91|3258.67|3249.97|3257.4|3248.7|34
1631408870000|2021-09-12 01:07:50|3257.68|3248.98|3258.24|3249.54|3258.36|3249.66|3257.62|3248.92|33
1631408880000|2021-09-12 01:08:00|3258.22|3249.52|3258.2|3249.5|3258.34|3249.64|3258.13|3249.43|25
1631408890000|2021-09-12 01:08:10|3258.21|3249.51|3257.83|3249.13|3258.38|3249.68|3257.83|3249.13|23
1631408900000|2021-09-12 01:08:20|3257.85|3249.15|3256.24|3247.54|3257.89|3249.19|3256.24|3247.54|31
1631408910000|2021-09-12 01:08:30|3256.26|3247.56|3255.81|3247.11|3256.27|3247.57|3255.8|3247.1|28
1631408920000|2021-09-12 01:08:40|3255.78|3247.08|3256.37|3247.67|3256.37|3247.67|3255.38|3246.68|26
1631408930000|2021-09-12 01:08:50|3256.38|3247.68|3256.39|3247.69|3256.46|3247.76|3256.26|3247.56|30
1631408940000|2021-09-12 01:09:00|3256.38|3247.68|3256.4|3247.7|3257.85|3249.15|3256.31|3247.61|36
1631408950000|2021-09-12 01:09:10|3256.41|3247.71|3256.38|3247.68|3256.98|3248.28|3256.32|3247.62|34
1631408960000|2021-09-12 01:09:20|3256.42|3247.72|3256.03|3247.33|3256.43|3247.73|3255.79|3247.09|27
1631408970000|2021-09-12 01:09:30|3256.02|3247.32|3256.01|3247.31|3256.16|3247.46|3255.9|3247.2|23
1631408980000|2021-09-12 01:09:40|3255.96|3247.26|3256.12|3247.42|3256.12|3247.42|3255.72|3247.02|23
1631408990000|2021-09-12 01:09:50|3256.13|3247.43|3257.44|3248.74|3257.44|3248.74|3256.12|3247.42|28
1631409000000|2021-09-12 01:10:00|3257.46|3248.76|3256.81|3248.11|3257.57|3248.87|3256.81|3248.11|32
1631409010000|2021-09-12 01:10:10|3256.71|3248.01|3254.81|3246.11|3256.71|3248.01|3254.81|3246.11|34
1631409020000|2021-09-12 01:10:20|3254.71|3246.01|3253.12|3244.42|3254.8|3246.1|3253.09|3244.39|37
1631409030000|2021-09-12 01:10:30|3253.27|3244.57|3253.06|3244.36|3253.31|3244.61|3252.7|3244|30
1631409040000|2021-09-12 01:10:40|3253.02|3244.32|3253|3244.3|3253.02|3244.32|3252.84|3244.14|28
1631409050000|2021-09-12 01:10:50|3252.99|3244.29|3253.84|3245.14|3253.9|3245.2|3252.96|3244.26|29
1631409060000|2021-09-12 01:11:00|3253.85|3245.15|3253.17|3244.47|3253.91|3245.21|3253.16|3244.46|30
1631409070000|2021-09-12 01:11:10|3253.22|3244.52|3253.01|3244.31|3253.23|3244.53|3252.89|3244.19|28
1631409080000|2021-09-12 01:11:20|3253.06|3244.36|3252.95|3244.25|3253.22|3244.52|3252.95|3244.25|29
1631409090000|2021-09-12 01:11:30|3252.96|3244.26|3254.51|3245.81|3254.51|3245.81|3252.94|3244.24|32
1631409100000|2021-09-12 01:11:40|3254.52|3245.82|3253.44|3244.74|3254.55|3245.85|3253.04|3244.34|30
1631409110000|2021-09-12 01:11:50|3253.47|3244.77|3254.15|3245.45|3254.18|3245.48|3253.47|3244.77|29
1631409120000|2021-09-12 01:12:00|3254.18|3245.48|3255.91|3247.21|3256.03|3247.33|3254.18|3245.48|28
1631409130000|2021-09-12 01:12:10|3256.03|3247.33|3256.27|3247.57|3256.28|3247.58|3255.98|3247.28|28
1631409140000|2021-09-12 01:12:20|3256.28|3247.58|3256.56|3247.86|3256.75|3248.05|3256.19|3247.49|36
1631409150000|2021-09-12 01:12:30|3256.54|3247.84|3256.22|3247.52|3256.84|3248.14|3256.15|3247.45|35
1631409160000|2021-09-12 01:12:40|3256.21|3247.51|3256.47|3247.77|3256.47|3247.77|3255.34|3246.64|32
1631409170000|2021-09-12 01:12:50|3256.56|3247.86|3257.77|3249.07|3257.77|3249.07|3256.56|3247.86|30
1631409180000|2021-09-12 01:13:00|3257.88|3249.18|3257.45|3248.75|3258|3249.3|3257.45|3248.75|28
1631409190000|2021-09-12 01:13:10|3257.47|3248.77|3255.98|3247.28|3257.79|3249.09|3255.97|3247.27|31
1631409200000|2021-09-12 01:13:20|3255.95|3247.25|3255.83|3247.13|3256.2|3247.5|3255.83|3247.13|31
1631409210000|2021-09-12 01:13:30|3255.89|3247.19|3255.95|3247.25|3256.05|3247.35|3255.71|3247.01|33
1631409220000|2021-09-12 01:13:40|3255.91|3247.21|3255.9|3247.2|3256.04|3247.34|3255.88|3247.18|25
1631409230000|2021-09-12 01:13:50|3255.85|3247.15|3254.91|3246.21|3255.85|3247.15|3254.11|3245.41|33
1631409240000|2021-09-12 01:14:00|3254.92|3246.22|3254.82|3246.12|3254.96|3246.26|3254.77|3246.07|26
1631409250000|2021-09-12 01:14:10|3254.81|3246.11|3253.01|3244.31|3254.83|3246.13|3253.01|3244.31|30
1631409260000|2021-09-12 01:14:20|3253.16|3244.46|3253.24|3244.54|3253.73|3245.03|3253.16|3244.46|29
1631409270000|2021-09-12 01:14:30|3253.1|3244.4|3253.13|3244.43|3253.16|3244.46|3252.42|3243.72|33
1631409280000|2021-09-12 01:14:40|3253.15|3244.45|3253.12|3244.42|3253.15|3244.45|3252.95|3244.25|24
1631409290000|2021-09-12 01:14:50|3253.14|3244.44|3252.41|3243.71|3253.14|3244.44|3252.4|3243.7|25
1631409300000|2021-09-12 01:15:00|3252.53|3243.83|3252.52|3243.82|3255.56|3246.86|3252.49|3243.79|37
1631409310000|2021-09-12 01:15:10|3252.7|3244|3249.92|3241.22|3252.7|3244|3249.92|3241.22|33
1631409320000|2021-09-12 01:15:20|3249.9|3241.2|3248.93|3240.23|3249.9|3241.2|3248.64|3239.94|22
1631409330000|2021-09-12 01:15:30|3248.96|3240.26|3249.06|3240.36|3250.04|3241.34|3248.96|3240.26|34
1631409340000|2021-09-12 01:15:40|3249.09|3240.39|3248.9|3240.2|3249.09|3240.39|3248.73|3240.03|28
1631409350000|2021-09-12 01:15:50|3248.91|3240.21|3247.29|3238.59|3249.09|3240.39|3247.25|3238.55|20
1631409360000|2021-09-12 01:16:00|3247.3|3238.6|3246.45|3237.75|3247.32|3238.62|3245.98|3237.28|32
1631409370000|2021-09-12 01:16:10|3246.44|3237.74|3246.69|3237.99|3246.95|3238.25|3245.92|3237.22|33
1631409380000|2021-09-12 01:16:20|3246.64|3237.94|3247.06|3238.36|3247.1|3238.4|3245.82|3237.12|34
1631409390000|2021-09-12 01:16:30|3247|3238.3|3245.91|3237.21|3247.14|3238.44|3245.91|3237.21|31
1631409400000|2021-09-12 01:16:40|3245.84|3237.14|3247.29|3238.59|3247.79|3239.09|3245.74|3237.04|28
1631409410000|2021-09-12 01:16:50|3247.3|3238.6|3247.9|3239.2|3247.9|3239.2|3247.15|3238.45|32
1631409420000|2021-09-12 01:17:00|3248.05|3239.35|3246.66|3237.96|3248.93|3240.23|3246.36|3237.66|39
1631409430000|2021-09-12 01:17:10|3246.71|3238.01|3245.95|3237.25|3246.94|3238.24|3245.75|3237.05|33
1631409440000|2021-09-12 01:17:20|3246|3237.3|3245.96|3237.26|3246.03|3237.33|3245.92|3237.22|21
1631409450000|2021-09-12 01:17:30|3245.84|3237.14|3244.44|3235.74|3245.84|3237.14|3244.4|3235.7|31
1631409460000|2021-09-12 01:17:40|3244.43|3235.73|3243.77|3235.07|3244.43|3235.73|3243.69|3234.99|25
1631409470000|2021-09-12 01:17:50|3243.66|3234.96|3243.79|3235.09|3243.81|3235.11|3242.84|3234.14|31
1631409480000|2021-09-12 01:18:00|3243.75|3235.05|3244.09|3235.39|3244.12|3235.42|3243.51|3234.81|22
1631409490000|2021-09-12 01:18:10|3243.85|3235.15|3243.85|3235.15|3243.88|3235.18|3243.14|3234.44|32
1631409500000|2021-09-12 01:18:20|3243.83|3235.13|3244.08|3235.38|3246.36|3237.66|3243.82|3235.12|29
1631409510000|2021-09-12 01:18:30|3244.05|3235.35|3244.08|3235.38|3244.24|3235.54|3244.03|3235.33|34
1631409520000|2021-09-12 01:18:40|3244.1|3235.4|3244.06|3235.36|3244.2|3235.5|3243.99|3235.29|25
1631409530000|2021-09-12 01:18:50|3244.08|3235.38|3243.61|3234.91|3244.19|3235.49|3243.61|3234.91|32
1631409540000|2021-09-12 01:19:00|3243.38|3234.68|3243.14|3234.44|3243.38|3234.68|3243.14|3234.44|21
1631409550000|2021-09-12 01:19:10|3243.15|3234.45|3243.29|3234.59|3243.29|3234.59|3242.27|3233.57|29
1631409560000|2021-09-12 01:19:20|3243.31|3234.61|3242.63|3233.93|3243.32|3234.62|3242.61|3233.91|29
1631409570000|2021-09-12 01:19:30|3242.77|3234.07|3241.66|3232.96|3243.08|3234.38|3241.66|3232.96|32
1631409580000|2021-09-12 01:19:40|3241.16|3232.46|3240.69|3231.99|3241.38|3232.68|3240.69|3231.99|32
1631409590000|2021-09-12 01:19:50|3240.81|3232.11|3240.44|3231.74|3241.64|3232.94|3240.44|3231.74|33
1631409600000|2021-09-12 01:20:00|3240.61|3231.91|3240.46|3231.76|3240.91|3232.21|3239.85|3231.15|32
1631409610000|2021-09-12 01:20:10|3240.3|3231.6|3240.2|3231.5|3240.43|3231.73|3240.08|3231.38|32
1631409620000|2021-09-12 01:20:20|3240.21|3231.51|3239.24|3230.54|3240.21|3231.51|3238.84|3230.14|35
1631409630000|2021-09-12 01:20:30|3239.33|3230.63|3239.34|3230.64|3239.8|3231.1|3239.17|3230.47|32
1631409640000|2021-09-12 01:20:40|3239.37|3230.67|3240.44|3231.74|3240.44|3231.74|3239.35|3230.65|35
1631409650000|2021-09-12 01:20:50|3240.39|3231.69|3241.71|3233.01|3241.71|3233.01|3240.36|3231.66|29
1631409660000|2021-09-12 01:21:00|3242.23|3233.53|3241.16|3232.46|3242.27|3233.57|3241.16|3232.46|36
1631409670000|2021-09-12 01:21:10|3241.17|3232.47|3241.6|3232.9|3241.82|3233.12|3240.38|3231.68|35
1631409680000|2021-09-12 01:21:20|3241.59|3232.89|3239.69|3230.99|3241.59|3232.89|3239.64|3230.94|31
1631409690000|2021-09-12 01:21:30|3239.72|3231.02|3239.16|3230.46|3239.9|3231.2|3238.95|3230.25|33
1631409700000|2021-09-12 01:21:40|3239.09|3230.39|3239.43|3230.73|3239.43|3230.73|3238.36|3229.66|32
1631409710000|2021-09-12 01:21:50|3239.46|3230.76|3239.73|3231.03|3240.04|3231.34|3239.43|3230.73|29
1631409720000|2021-09-12 01:22:00|3239.7|3231|3237.72|3229.02|3239.71|3231.01|3237.6|3228.9|33
1631409730000|2021-09-12 01:22:10|3237.7|3229|3237.82|3229.12|3238.05|3229.35|3237.7|3229|28
1631409740000|2021-09-12 01:22:20|3237.81|3229.11|3241.41|3232.71|3241.41|3232.71|3237.75|3229.05|38
1631409750000|2021-09-12 01:22:30|3241.61|3232.91|3239.6|3230.9|3241.61|3232.91|3239.6|3230.9|38
1631409760000|2021-09-12 01:22:40|3239.58|3230.88|3238.93|3230.23|3239.75|3231.05|3238.7|3230|30
1631409770000|2021-09-12 01:22:50|3239.02|3230.32|3240.8|3232.1|3240.8|3232.1|3239.02|3230.32|32
1631409780000|2021-09-12 01:23:00|3240.79|3232.09|3239.96|3231.26|3240.96|3232.26|3239.74|3231.04|29
1631409790000|2021-09-12 01:23:10|3240.23|3231.53|3242.97|3234.27|3242.97|3234.27|3240.23|3231.53|34
1631409800000|2021-09-12 01:23:20|3243.02|3234.32|3244.01|3235.31|3245.01|3236.31|3242.83|3234.13|37
1631409810000|2021-09-12 01:23:30|3244|3235.3|3241.15|3232.45|3244.2|3235.5|3241.15|3232.45|38
1631409820000|2021-09-12 01:23:40|3241.1|3232.4|3240.75|3232.05|3241.1|3232.4|3240.39|3231.69|31
1631409830000|2021-09-12 01:23:50|3240.78|3232.08|3240.11|3231.41|3240.86|3232.16|3240|3231.3|30
1631409840000|2021-09-12 01:24:00|3240.06|3231.36|3238.55|3229.85|3240.62|3231.92|3238.55|3229.85|34
1631409850000|2021-09-12 01:24:10|3238.52|3229.82|3238.31|3229.61|3238.61|3229.91|3238.28|3229.58|26
1631409860000|2021-09-12 01:24:20|3238.29|3229.59|3238.35|3229.65|3238.35|3229.65|3238.02|3229.32|25
1631409870000|2021-09-12 01:24:30|3238.41|3229.71|3237.36|3228.66|3239.24|3230.54|3237.35|3228.65|29
1631409880000|2021-09-12 01:24:40|3237.37|3228.67|3237.43|3228.73|3238.09|3229.39|3237.37|3228.67|27
1631409890000|2021-09-12 01:24:50|3237.44|3228.74|3237.56|3228.86|3237.66|3228.96|3237.4|3228.7|28
1631409900000|2021-09-12 01:25:00|3237.54|3228.84|3240.46|3231.76|3240.46|3231.76|3236.62|3227.92|37
1631409910000|2021-09-12 01:25:10|3241.13|3232.43|3240.98|3232.28|3242.04|3233.34|3240.98|3232.28|33
1631409920000|2021-09-12 01:25:20|3241.04|3232.34|3241.3|3232.6|3241.34|3232.64|3241.02|3232.32|32
1631409930000|2021-09-12 01:25:30|3241.29|3232.59|3241.97|3233.27|3241.97|3233.27|3240.31|3231.61|35
1631409940000|2021-09-12 01:25:40|3241.94|3233.24|3242.21|3233.51|3243.25|3234.55|3241.55|3232.85|38
1631409950000|2021-09-12 01:25:50|3242.13|3233.43|3240.24|3231.54|3242.13|3233.43|3240.17|3231.47|34
1631409960000|2021-09-12 01:26:00|3240.3|3231.6|3241.13|3232.43|3241.13|3232.43|3240.25|3231.55|25
1631409970000|2021-09-12 01:26:10|3241.08|3232.38|3241.71|3233.01|3243.04|3234.34|3241.04|3232.34|40
1631409980000|2021-09-12 01:26:20|3241.72|3233.02|3242.21|3233.51|3242.21|3233.51|3240.09|3231.39|29
1631409990000|2021-09-12 01:26:30|3242.25|3233.55|3241.03|3232.33|3242.35|3233.65|3240.75|3232.05|32
1631410000000|2021-09-12 01:26:40|3241.12|3232.42|3241.05|3232.35|3241.96|3233.26|3240.68|3231.98|36
1631410010000|2021-09-12 01:26:50|3241.1|3232.4|3241.92|3233.22|3242.46|3233.76|3241.1|3232.4|35
1631410020000|2021-09-12 01:27:00|3241.91|3233.21|3243.22|3234.52|3243.56|3234.86|3241.91|3233.21|32
1631410030000|2021-09-12 01:27:10|3243.16|3234.46|3243.73|3235.03|3243.73|3235.03|3243.16|3234.46|33
1631410040000|2021-09-12 01:27:20|3243.7|3235|3244.5|3235.8|3244.5|3235.8|3243.68|3234.98|29
1631410050000|2021-09-12 01:27:30|3244.51|3235.81|3246|3237.3|3246.13|3237.43|3243.51|3234.81|40
1631410060000|2021-09-12 01:27:40|3246.01|3237.31|3246.33|3237.63|3246.33|3237.63|3245.33|3236.63|33
1631410070000|2021-09-12 01:27:50|3246.37|3237.67|3247.83|3239.13|3247.93|3239.23|3246.37|3237.67|31
1631410080000|2021-09-12 01:28:00|3247.8|3239.1|3246.47|3237.77|3247.82|3239.12|3245.9|3237.2|38
1631410090000|2021-09-12 01:28:10|3246.39|3237.69|3245.61|3236.91|3246.39|3237.69|3245.61|3236.91|33
1631410100000|2021-09-12 01:28:20|3245.59|3236.89|3245.66|3236.96|3245.67|3236.97|3245.59|3236.89|17
1631410110000|2021-09-12 01:28:30|3245.62|3236.92|3245.47|3236.77|3245.67|3236.97|3245.47|3236.77|25
1631410120000|2021-09-12 01:28:40|3245.42|3236.72|3244.33|3235.63|3245.42|3236.72|3244.33|3235.63|33
1631410130000|2021-09-12 01:28:50|3244.3|3235.6|3245.87|3237.17|3245.87|3237.17|3244.29|3235.59|26
1631410140000|2021-09-12 01:29:00|3246|3237.3|3243.7|3235|3246.61|3237.91|3243.7|3235|34
1631410150000|2021-09-12 01:29:10|3243.65|3234.95|3242.26|3233.56|3243.66|3234.96|3242.24|3233.54|32
1631410160000|2021-09-12 01:29:20|3242.27|3233.57|3242.29|3233.59|3243.35|3234.65|3242.24|3233.54|36
1631410170000|2021-09-12 01:29:30|3242.31|3233.61|3242.56|3233.86|3242.59|3233.89|3242.28|3233.58|29
1631410180000|2021-09-12 01:29:40|3242.54|3233.84|3243.06|3234.36|3243.14|3234.44|3242.42|3233.72|30
1631410190000|2021-09-12 01:29:50|3243.03|3234.33|3243.89|3235.19|3244.15|3235.45|3243.03|3234.33|25
1631410200000|2021-09-12 01:30:00|3243.57|3234.87|3242.02|3233.32|3243.61|3234.91|3241.94|3233.24|32
1631410210000|2021-09-12 01:30:10|3241.96|3233.26|3242.1|3233.4|3242.11|3233.41|3241.52|3232.82|28
1631410220000|2021-09-12 01:30:20|3242.13|3233.43|3242.67|3233.97|3242.76|3234.06|3242.13|3233.43|32
1631410230000|2021-09-12 01:30:30|3242.68|3233.98|3244.2|3235.5|3244.33|3235.63|3242.67|3233.97|35
1631410240000|2021-09-12 01:30:40|3244.17|3235.47|3246.45|3237.75|3246.45|3237.75|3244.17|3235.47|35
1631410250000|2021-09-12 01:30:50|3246.43|3237.73|3245.85|3237.15|3247.65|3238.95|3245.85|3237.15|30
1631410260000|2021-09-12 01:31:00|3245.77|3237.07|3243.74|3235.04|3245.88|3237.18|3243.74|3235.04|33
1631410270000|2021-09-12 01:31:10|3243.8|3235.1|3245.63|3236.93|3245.63|3236.93|3243.29|3234.59|34
1631410280000|2021-09-12 01:31:20|3245.83|3237.13|3245.93|3237.23|3246.11|3237.41|3245.71|3237.01|32
1631410290000|2021-09-12 01:31:30|3245.97|3237.27|3247.08|3238.38|3247.49|3238.79|3245.92|3237.22|34
1631410300000|2021-09-12 01:31:40|3247.11|3238.41|3246.49|3237.79|3247.16|3238.46|3246.39|3237.69|30
1631410310000|2021-09-12 01:31:50|3246.52|3237.82|3246|3237.3|3246.8|3238.1|3246|3237.3|31
1631410320000|2021-09-12 01:32:00|3246.03|3237.33|3247.57|3238.87|3247.59|3238.89|3246.03|3237.33|27
1631410330000|2021-09-12 01:32:10|3247.55|3238.85|3245.66|3236.96|3247.6|3238.9|3244.98|3236.28|34
1631410340000|2021-09-12 01:32:20|3245.76|3237.06|3246.06|3237.36|3246.34|3237.64|3245.76|3237.06|27
1631410350000|2021-09-12 01:32:30|3246.07|3237.37|3246.26|3237.56|3246.26|3237.56|3244.82|3236.12|37
1631410360000|2021-09-12 01:32:40|3246.37|3237.67|3247.59|3238.89|3247.59|3238.89|3246.37|3237.67|29
1631410370000|2021-09-12 01:32:50|3247.7|3239|3247.37|3238.67|3248|3239.3|3246.18|3237.48|35
1631410380000|2021-09-12 01:33:00|3247.43|3238.73|3246.25|3237.55|3247.58|3238.88|3246.23|3237.53|33
1631410390000|2021-09-12 01:33:10|3246.27|3237.57|3246.9|3238.2|3246.9|3238.2|3246.26|3237.56|30
1631410400000|2021-09-12 01:33:20|3246.92|3238.22|3244.88|3236.18|3246.94|3238.24|3244.73|3236.03|36
1631410410000|2021-09-12 01:33:30|3244.92|3236.22|3245.58|3236.88|3245.82|3237.12|3244.92|3236.22|31
1631410420000|2021-09-12 01:33:40|3245.55|3236.85|3245.58|3236.88|3245.77|3237.07|3245.44|3236.74|31
1631410430000|2021-09-12 01:33:50|3245.6|3236.9|3245.54|3236.84|3245.67|3236.97|3245.54|3236.84|19
1631410440000|2021-09-12 01:34:00|3245.52|3236.82|3245.68|3236.98|3245.78|3237.08|3245.52|3236.82|29
1631410450000|2021-09-12 01:34:10|3245.69|3236.99|3245.02|3236.32|3245.71|3237.01|3245.02|3236.32|22
1631410460000|2021-09-12 01:34:20|3245.09|3236.39|3245.25|3236.55|3245.29|3236.59|3245.08|3236.38|22
1631410470000|2021-09-12 01:34:30|3245.32|3236.62|3244.67|3235.97|3245.32|3236.62|3244.53|3235.83|26
1631410480000|2021-09-12 01:34:40|3244.7|3236|3246.68|3237.98|3247.36|3238.66|3244.48|3235.78|35
1631410490000|2021-09-12 01:34:50|3246.38|3237.68|3248.28|3239.58|3248.34|3239.64|3246.19|3237.49|33
1631410500000|2021-09-12 01:35:00|3248.18|3239.48|3248.91|3240.21|3248.91|3240.21|3247.82|3239.12|34
1631410510000|2021-09-12 01:35:10|3248.95|3240.25|3248.12|3239.42|3248.97|3240.27|3247.84|3239.14|31
1631410520000|2021-09-12 01:35:20|3248.14|3239.44|3249.15|3240.45|3249.55|3240.85|3248.11|3239.41|35
1631410530000|2021-09-12 01:35:30|3249.21|3240.51|3250.91|3242.21|3250.91|3242.21|3249.21|3240.51|30
1631410540000|2021-09-12 01:35:40|3250.85|3242.15|3251.5|3242.8|3251.75|3243.05|3250.26|3241.56|28
1631410550000|2021-09-12 01:35:50|3251.75|3243.05|3252.14|3243.44|3252.84|3244.14|3251.4|3242.7|32
1631410560000|2021-09-12 01:36:00|3252.18|3243.48|3252.12|3243.42|3252.3|3243.6|3252.11|3243.41|27
1631410570000|2021-09-12 01:36:10|3252.09|3243.39|3250.62|3241.92|3252.09|3243.39|3250.55|3241.85|33
1631410580000|2021-09-12 01:36:20|3250.8|3242.1|3249.93|3241.23|3251.72|3243.02|3249.93|3241.23|34
1631410590000|2021-09-12 01:36:30|3249.94|3241.24|3248.99|3240.29|3250.18|3241.48|3248.99|3240.29|37
1631410600000|2021-09-12 01:36:40|3248.94|3240.24|3246.06|3237.36|3248.94|3240.24|3246.02|3237.32|32
1631410610000|2021-09-12 01:36:50|3246.03|3237.33|3246.09|3237.39|3247.12|3238.42|3246.03|3237.33|34
1631410620000|2021-09-12 01:37:00|3246.06|3237.36|3245.61|3236.91|3246.06|3237.36|3245.35|3236.65|26
1631410630000|2021-09-12 01:37:10|3245.59|3236.89|3245.22|3236.52|3246.28|3237.58|3245.22|3236.52|28
1631410640000|2021-09-12 01:37:20|3245.19|3236.49|3245.14|3236.44|3245.19|3236.49|3244.83|3236.13|32
1631410650000|2021-09-12 01:37:30|3245.17|3236.47|3245.2|3236.5|3246.14|3237.44|3245.1|3236.4|33
1631410660000|2021-09-12 01:37:40|3245.18|3236.48|3245.49|3236.79|3245.49|3236.79|3244.81|3236.11|32
1631410670000|2021-09-12 01:37:50|3245.38|3236.68|3245|3236.3|3246.26|3237.56|3244.85|3236.15|28
1631410680000|2021-09-12 01:38:00|3244.99|3236.29|3244.99|3236.29|3245.02|3236.32|3244.86|3236.16|27
1631410690000|2021-09-12 01:38:10|3244.97|3236.27|3244.78|3236.08|3245.19|3236.49|3244.64|3235.94|33
1631410700000|2021-09-12 01:38:20|3244.85|3236.15|3247.4|3238.7|3247.54|3238.84|3244.85|3236.15|30
1631410710000|2021-09-12 01:38:30|3247.5|3238.8|3247.68|3238.98|3247.68|3238.98|3247.04|3238.34|33
1631410720000|2021-09-12 01:38:40|3247.69|3238.99|3247.54|3238.84|3247.78|3239.08|3247.51|3238.81|26
1631410730000|2021-09-12 01:38:50|3247.55|3238.85|3250.72|3242.02|3250.72|3242.02|3247.55|3238.85|31
1631410740000|2021-09-12 01:39:00|3250.81|3242.11|3249.52|3240.82|3250.96|3242.26|3249.28|3240.58|33
1631410750000|2021-09-12 01:39:10|3249.63|3240.93|3250.72|3242.02|3250.99|3242.29|3249.63|3240.93|33
1631410760000|2021-09-12 01:39:20|3250.71|3242.01|3250.7|3242|3250.87|3242.17|3250.28|3241.58|33
1631410770000|2021-09-12 01:39:30|3250.76|3242.06|3252.35|3243.65|3252.68|3243.98|3250.76|3242.06|35
1631410780000|2021-09-12 01:39:40|3252.34|3243.64|3252.77|3244.07|3252.85|3244.15|3252.17|3243.47|30
1631410790000|2021-09-12 01:39:50|3252.82|3244.12|3253.3|3244.6|3253.31|3244.61|3252.67|3243.97|24
1631410800000|2021-09-12 01:40:00|3253.26|3244.56|3253.05|3244.35|3253.26|3244.56|3252.91|3244.21|25
1631410810000|2021-09-12 01:40:10|3252.96|3244.26|3253.21|3244.51|3253.58|3244.88|3252.62|3243.92|34
1631410820000|2021-09-12 01:40:20|3253.09|3244.39|3253.46|3244.76|3253.58|3244.88|3253.09|3244.39|32
1631410830000|2021-09-12 01:40:30|3253.47|3244.77|3252.24|3243.54|3253.49|3244.79|3252.24|3243.54|29
1631410840000|2021-09-12 01:40:40|3252.23|3243.53|3253.08|3244.38|3253.12|3244.42|3252.21|3243.51|28
1631410850000|2021-09-12 01:40:50|3253.07|3244.37|3253.33|3244.63|3253.47|3244.77|3252.31|3243.61|31
1631410860000|2021-09-12 01:41:00|3253.34|3244.64|3253.46|3244.76|3253.5|3244.8|3253.34|3244.64|30
1631410870000|2021-09-12 01:41:10|3253.45|3244.75|3252.78|3244.08|3253.49|3244.79|3252.78|3244.08|30
1631410880000|2021-09-12 01:41:20|3252.72|3244.02|3251.41|3242.71|3252.72|3244.02|3250.4|3241.7|34
1631410890000|2021-09-12 01:41:30|3251.02|3242.32|3249.82|3241.12|3251.02|3242.32|3249.82|3241.12|29
1631410900000|2021-09-12 01:41:40|3249.3|3240.6|3248.59|3239.89|3249.3|3240.6|3248.41|3239.71|36
1631410910000|2021-09-12 01:41:50|3248.55|3239.85|3248.94|3240.24|3248.94|3240.24|3248.44|3239.74|27
1631410920000|2021-09-12 01:42:00|3248.93|3240.23|3248.37|3239.67|3249.3|3240.6|3248.35|3239.65|34
1631410930000|2021-09-12 01:42:10|3248.33|3239.63|3248.06|3239.36|3248.33|3239.63|3248.02|3239.32|19
1631410940000|2021-09-12 01:42:20|3247.96|3239.26|3247.58|3238.88|3247.96|3239.26|3246.55|3237.85|36
1631410950000|2021-09-12 01:42:30|3247.57|3238.87|3250.17|3241.47|3250.17|3241.47|3247.55|3238.85|35
1631410960000|2021-09-12 01:42:40|3250.04|3241.34|3248.9|3240.2|3250.04|3241.34|3247.89|3239.19|35
1631410970000|2021-09-12 01:42:50|3248.97|3240.27|3250.7|3242|3250.7|3242|3248.75|3240.05|29
1631410980000|2021-09-12 01:43:00|3250.77|3242.07|3251.48|3242.78|3252.88|3244.18|3250.77|3242.07|39
1631410990000|2021-09-12 01:43:10|3251.6|3242.9|3253.44|3244.74|3253.51|3244.81|3251.6|3242.9|35
1631411000000|2021-09-12 01:43:20|3253.28|3244.58|3253.2|3244.5|3253.5|3244.8|3252.72|3244.02|36
1631411010000|2021-09-12 01:43:30|3253.15|3244.45|3253.06|3244.36|3253.38|3244.68|3253.06|3244.36|28
1631411020000|2021-09-12 01:43:40|3253.05|3244.35|3252.24|3243.54|3253.06|3244.36|3252.24|3243.54|25
1631411030000|2021-09-12 01:43:50|3252.06|3243.36|3252.2|3243.5|3252.24|3243.54|3250.43|3241.73|36
1631411040000|2021-09-12 01:44:00|3252.19|3243.49|3252.24|3243.54|3252.29|3243.59|3252.19|3243.49|16
1631411050000|2021-09-12 01:44:10|3252.22|3243.52|3252.89|3244.19|3252.93|3244.23|3252.22|3243.52|34
1631411060000|2021-09-12 01:44:20|3252.94|3244.24|3251.06|3242.36|3252.94|3244.24|3250.98|3242.28|28
1631411070000|2021-09-12 01:44:30|3251.09|3242.39|3251.85|3243.15|3251.85|3243.15|3250.4|3241.7|34
1631411080000|2021-09-12 01:44:40|3251.89|3243.19|3252.39|3243.69|3253|3244.3|3251.87|3243.17|24
1631411090000|2021-09-12 01:44:50|3252.4|3243.7|3253.77|3245.07|3253.77|3245.07|3252.4|3243.7|37
1631411100000|2021-09-12 01:45:00|3253.74|3245.04|3253.57|3244.87|3254.32|3245.62|3253.57|3244.87|25
1631411110000|2021-09-12 01:45:10|3253.56|3244.86|3252.76|3244.06|3253.6|3244.9|3252.73|3244.03|32
1631411120000|2021-09-12 01:45:20|3252.75|3244.05|3250.75|3242.05|3252.83|3244.13|3250.75|3242.05|37
1631411130000|2021-09-12 01:45:30|3250.76|3242.06|3251.67|3242.97|3251.67|3242.97|3250.76|3242.06|29
1631411140000|2021-09-12 01:45:40|3251.77|3243.07|3251.36|3242.66|3251.85|3243.15|3251.35|3242.65|29
1631411150000|2021-09-12 01:45:50|3251.48|3242.78|3252.46|3243.76|3253.44|3244.74|3251.48|3242.78|34
1631411160000|2021-09-12 01:46:00|3252.45|3243.75|3251.5|3242.8|3252.45|3243.75|3250.75|3242.05|35
1631411170000|2021-09-12 01:46:10|3251.6|3242.9|3251.5|3242.8|3251.88|3243.18|3251.47|3242.77|26
1631411180000|2021-09-12 01:46:20|3251.52|3242.82|3252.22|3243.52|3252.22|3243.52|3251.49|3242.79|34
1631411190000|2021-09-12 01:46:30|3252.21|3243.51|3251.96|3243.26|3252.32|3243.62|3251.95|3243.25|33
1631411200000|2021-09-12 01:46:40|3251.98|3243.28|3250.69|3241.99|3252|3243.3|3250.69|3241.99|33
1631411210000|2021-09-12 01:46:50|3250.71|3242.01|3250.85|3242.15|3250.86|3242.16|3250.63|3241.93|33
1631411220000|2021-09-12 01:47:00|3250.87|3242.17|3250.04|3241.34|3250.9|3242.2|3250.04|3241.34|26
1631411230000|2021-09-12 01:47:10|3250.05|3241.35|3250.99|3242.29|3251.28|3242.58|3249.99|3241.29|34
1631411240000|2021-09-12 01:47:20|3250.93|3242.23|3251.08|3242.38|3251.24|3242.54|3250.87|3242.17|27
1631411250000|2021-09-12 01:47:30|3251.14|3242.44|3251.27|3242.57|3251.3|3242.6|3251.12|3242.42|26
1631411260000|2021-09-12 01:47:40|3251.28|3242.58|3251.22|3242.52|3251.33|3242.63|3251.22|3242.52|19
1631411270000|2021-09-12 01:47:50|3251.23|3242.53|3253.01|3244.31|3253.06|3244.36|3251.22|3242.52|28
1631411280000|2021-09-12 01:48:00|3253.07|3244.37|3252.63|3243.93|3253.08|3244.38|3252.19|3243.49|35
1631411290000|2021-09-12 01:48:10|3252.62|3243.92|3253.3|3244.6|3253.3|3244.6|3252.58|3243.88|16
1631411300000|2021-09-12 01:48:20|3253.33|3244.63|3254.84|3246.14|3254.84|3246.14|3253.33|3244.63|34
1631411310000|2021-09-12 01:48:30|3254.96|3246.26|3254.61|3245.91|3254.98|3246.28|3254.14|3245.44|37
1631411320000|2021-09-12 01:48:40|3254.53|3245.83|3257.55|3248.85|3257.78|3249.08|3254.53|3245.83|34
1631411330000|2021-09-12 01:48:50|3257.45|3248.75|3257.74|3249.04|3257.74|3249.04|3257.03|3248.33|34
1631411340000|2021-09-12 01:49:00|3257.72|3249.02|3257.71|3249.01|3257.75|3249.05|3257.49|3248.79|29
1631411350000|2021-09-12 01:49:10|3257.7|3249|3257.76|3249.06|3257.76|3249.06|3257.67|3248.97|18
1631411360000|2021-09-12 01:49:20|3257.77|3249.07|3259.23|3250.53|3259.23|3250.53|3257.74|3249.04|29
1631411370000|2021-09-12 01:49:30|3259.38|3250.68|3259.56|3250.86|3259.72|3251.02|3259.38|3250.68|35
1631411380000|2021-09-12 01:49:40|3259.53|3250.83|3258.84|3250.14|3259.55|3250.85|3258.56|3249.86|33
1631411390000|2021-09-12 01:49:50|3258.79|3250.09|3257.8|3249.1|3258.94|3250.24|3257.69|3248.99|34
1631411400000|2021-09-12 01:50:00|3257.82|3249.12|3257.31|3248.61|3257.97|3249.27|3257.04|3248.34|34
1631411410000|2021-09-12 01:50:10|3257.35|3248.65|3256.84|3248.14|3257.54|3248.84|3256.38|3247.68|36
1631411420000|2021-09-12 01:50:20|3257.05|3248.35|3256.99|3248.29|3257.25|3248.55|3256.99|3248.29|31
1631411430000|2021-09-12 01:50:30|3256.93|3248.23|3256.45|3247.75|3257.33|3248.63|3256.21|3247.51|29
1631411440000|2021-09-12 01:50:40|3256.42|3247.72|3255.56|3246.86|3256.46|3247.76|3255.53|3246.83|29
1631411450000|2021-09-12 01:50:50|3255.55|3246.85|3255.05|3246.35|3255.64|3246.94|3255.01|3246.31|35
1631411460000|2021-09-12 01:51:00|3255.04|3246.34|3255.97|3247.27|3255.97|3247.27|3254.97|3246.27|28
1631411470000|2021-09-12 01:51:10|3256.16|3247.46|3256.71|3248.01|3257.11|3248.41|3256.16|3247.46|30
1631411480000|2021-09-12 01:51:20|3256.42|3247.72|3255.95|3247.25|3256.42|3247.72|3255.77|3247.07|35
1631411490000|2021-09-12 01:51:30|3255.94|3247.24|3256.06|3247.36|3256.1|3247.4|3255.94|3247.24|32
1631411500000|2021-09-12 01:51:40|3256.05|3247.35|3255.17|3246.47|3256.08|3247.38|3255.14|3246.44|32
1631411510000|2021-09-12 01:51:50|3255.26|3246.56|3255.45|3246.75|3255.57|3246.87|3255.26|3246.56|29
1631411520000|2021-09-12 01:52:00|3255.43|3246.73|3254.4|3245.7|3255.44|3246.74|3254.38|3245.68|29
1631411530000|2021-09-12 01:52:10|3254.37|3245.67|3254.32|3245.62|3254.42|3245.72|3254.26|3245.56|26
1631411540000|2021-09-12 01:52:20|3254.24|3245.54|3254.93|3246.23|3255.1|3246.4|3253.92|3245.22|27
1631411550000|2021-09-12 01:52:30|3254.91|3246.21|3254.71|3246.01|3254.91|3246.21|3254.48|3245.78|30
1631411560000|2021-09-12 01:52:40|3254.69|3245.99|3254.53|3245.83|3254.74|3246.04|3254.53|3245.83|24
1631411570000|2021-09-12 01:52:50|3254.5|3245.8|3254.28|3245.58|3254.54|3245.84|3254.28|3245.58|26
1631411580000|2021-09-12 01:53:00|3254.25|3245.55|3254.41|3245.71|3254.55|3245.85|3253.6|3244.9|28
1631411590000|2021-09-12 01:53:10|3254.32|3245.62|3254.21|3245.51|3254.32|3245.62|3254.21|3245.51|23
1631411600000|2021-09-12 01:53:20|3254.2|3245.5|3254.08|3245.38|3254.28|3245.58|3254.06|3245.36|29
1631411610000|2021-09-12 01:53:30|3254.06|3245.36|3253.09|3244.39|3254.08|3245.38|3253.08|3244.38|22
1631411620000|2021-09-12 01:53:40|3253.08|3244.38|3252.37|3243.67|3253.1|3244.4|3252.37|3243.67|33
1631411630000|2021-09-12 01:53:50|3252.3|3243.6|3250.7|3242|3252.3|3243.6|3250.7|3242|35
1631411640000|2021-09-12 01:54:00|3250.65|3241.95|3250.74|3242.04|3251.02|3242.32|3250.52|3241.82|32
1631411650000|2021-09-12 01:54:10|3250.71|3242.01|3250.58|3241.88|3250.71|3242.01|3250.58|3241.88|26
1631411660000|2021-09-12 01:54:20|3250.6|3241.9|3250.28|3241.58|3251.55|3242.85|3250.27|3241.57|26
1631411670000|2021-09-12 01:54:30|3250.25|3241.55|3250.17|3241.47|3250.26|3241.56|3250.15|3241.45|23
1631411680000|2021-09-12 01:54:40|3250.18|3241.48|3250.18|3241.48|3250.28|3241.58|3249.87|3241.17|22
1631411690000|2021-09-12 01:54:50|3250.17|3241.47|3250.23|3241.53|3250.26|3241.56|3250.15|3241.45|17
1631411700000|2021-09-12 01:55:00|3250.27|3241.57|3250.06|3241.36|3250.32|3241.62|3250.06|3241.36|26
1631411710000|2021-09-12 01:55:10|3250.04|3241.34|3248.56|3239.86|3250.04|3241.34|3248.24|3239.54|39
1631411720000|2021-09-12 01:55:20|3248.57|3239.87|3248.87|3240.17|3248.87|3240.17|3248.52|3239.82|28
1631411730000|2021-09-12 01:55:30|3249.16|3240.46|3250.05|3241.35|3250.05|3241.35|3249.08|3240.38|23
1631411740000|2021-09-12 01:55:40|3250.06|3241.36|3250.08|3241.38|3250.09|3241.39|3250.06|3241.36|11
1631411750000|2021-09-12 01:55:50|3250.13|3241.43|3250.79|3242.09|3251.48|3242.78|3250.13|3241.43|29
1631411760000|2021-09-12 01:56:00|3250.78|3242.08|3250.76|3242.06|3250.81|3242.11|3250.71|3242.01|24
1631411770000|2021-09-12 01:56:10|3250.78|3242.08|3252.04|3243.34|3252.04|3243.34|3250.76|3242.06|27
1631411780000|2021-09-12 01:56:20|3252.17|3243.47|3254.3|3245.6|3254.81|3246.11|3252.17|3243.47|32
1631411790000|2021-09-12 01:56:30|3254.17|3245.47|3254.68|3245.98|3254.78|3246.08|3254.07|3245.37|33
1631411800000|2021-09-12 01:56:40|3254.64|3245.94|3254.8|3246.1|3254.8|3246.1|3253.45|3244.75|31
1631411810000|2021-09-12 01:56:50|3254.82|3246.12|3256.34|3247.64|3256.34|3247.64|3254.82|3246.12|27
1631411820000|2021-09-12 01:57:00|3256.33|3247.63|3256|3247.3|3256.33|3247.63|3255.84|3247.14|29
1631411830000|2021-09-12 01:57:10|3256.01|3247.31|3258.05|3249.35|3258.05|3249.35|3255.56|3246.86|31
1631411840000|2021-09-12 01:57:20|3258.07|3249.37|3258.53|3249.83|3258.63|3249.93|3257.98|3249.28|37
1631411850000|2021-09-12 01:57:30|3258.52|3249.82|3258.66|3249.96|3258.68|3249.98|3258.47|3249.77|25
1631411860000|2021-09-12 01:57:40|3258.65|3249.95|3258.91|3250.21|3258.94|3250.24|3258.65|3249.95|29
1631411870000|2021-09-12 01:57:50|3258.9|3250.2|3258.87|3250.17|3258.9|3250.2|3257.82|3249.12|34
1631411880000|2021-09-12 01:58:00|3258.88|3250.18|3256.23|3247.53|3258.88|3250.18|3256.12|3247.42|39
1631411890000|2021-09-12 01:58:10|3256.16|3247.46|3255.91|3247.21|3256.17|3247.47|3255.82|3247.12|29
1631411900000|2021-09-12 01:58:20|3255.89|3247.19|3257.33|3248.63|3257.33|3248.63|3255.88|3247.18|30
1631411910000|2021-09-12 01:58:30|3257.65|3248.95|3257.87|3249.17|3257.91|3249.21|3257.65|3248.95|20
1631411920000|2021-09-12 01:58:40|3257.9|3249.2|3257.79|3249.09|3258.53|3249.83|3257.29|3248.59|30
1631411930000|2021-09-12 01:58:50|3257.92|3249.22|3257.83|3249.13|3257.95|3249.25|3257.63|3248.93|34
1631411940000|2021-09-12 01:59:00|3257.82|3249.12|3256.6|3247.9|3257.82|3249.12|3256.6|3247.9|35
1631411950000|2021-09-12 01:59:10|3256.51|3247.81|3256.85|3248.15|3256.92|3248.22|3256.4|3247.7|33
1631411960000|2021-09-12 01:59:20|3256.84|3248.14|3257.4|3248.7|3257.7|3249|3256.82|3248.12|31
1631411970000|2021-09-12 01:59:30|3257.34|3248.64|3256.43|3247.73|3257.34|3248.64|3256.33|3247.63|27
1631411980000|2021-09-12 01:59:40|3256.42|3247.72|3256.68|3247.98|3256.75|3248.05|3256.41|3247.71|34
1631411990000|2021-09-12 01:59:50|3256.72|3248.02|3257.28|3248.58|3257.43|3248.73|3256.72|3248.02|29
1631412000000|2021-09-12 02:00:00|3257.29|3248.59|3256.08|3247.38|3257.34|3248.64|3256.05|3247.35|31
1631412010000|2021-09-12 02:00:10|3255.98|3247.28|3255.94|3247.24|3256.15|3247.45|3255.91|3247.21|26
1631412020000|2021-09-12 02:00:20|3255.89|3247.19|3255.66|3246.96|3255.89|3247.19|3255.65|3246.95|29
1631412030000|2021-09-12 02:00:30|3255.65|3246.95|3255.61|3246.91|3255.65|3246.95|3255.57|3246.87|12
1631412040000|2021-09-12 02:00:40|3255.62|3246.92|3256.2|3247.5|3256.44|3247.74|3255.62|3246.92|23
1631412050000|2021-09-12 02:00:50|3256.22|3247.52|3255.73|3247.03|3256.3|3247.6|3255.72|3247.02|32
1631412060000|2021-09-12 02:01:00|3255.74|3247.04|3255.6|3246.9|3255.9|3247.2|3255.53|3246.83|29
1631412070000|2021-09-12 02:01:10|3255.64|3246.94|3255.64|3246.94|3256.04|3247.34|3255.58|3246.88|31
1631412080000|2021-09-12 02:01:20|3255.63|3246.93|3255.96|3247.26|3256.14|3247.44|3255.61|3246.91|30
1631412090000|2021-09-12 02:01:30|3256|3247.3|3257.23|3248.53|3257.41|3248.71|3255.95|3247.25|32
1631412100000|2021-09-12 02:01:40|3257.26|3248.56|3257.39|3248.69|3257.4|3248.7|3257.22|3248.52|33
1631412110000|2021-09-12 02:01:50|3257.38|3248.68|3258.25|3249.55|3258.25|3249.55|3257.32|3248.62|28
1631412120000|2021-09-12 02:02:00|3258.24|3249.54|3259.12|3250.42|3259.13|3250.43|3258.23|3249.53|30
1631412130000|2021-09-12 02:02:10|3259.06|3250.36|3260.99|3252.29|3261.03|3252.33|3258.93|3250.23|31
1631412140000|2021-09-12 02:02:20|3261.01|3252.31|3261.67|3252.97|3261.68|3252.98|3260.95|3252.25|27
1631412150000|2021-09-12 02:02:30|3261.56|3252.86|3261.57|3252.87|3261.99|3253.29|3261.51|3252.81|27
1631412160000|2021-09-12 02:02:40|3262.21|3253.51|3261.68|3252.98|3262.22|3253.52|3261.61|3252.91|31
1631412170000|2021-09-12 02:02:50|3261.72|3253.02|3261.57|3252.87|3261.74|3253.04|3261.55|3252.85|10
1631412180000|2021-09-12 02:03:00|3261.56|3252.86|3260.13|3251.43|3261.6|3252.9|3259.88|3251.18|31
1631412190000|2021-09-12 02:03:10|3260.15|3251.45|3261.06|3252.36|3261.11|3252.41|3260.03|3251.33|30
1631412200000|2021-09-12 02:03:20|3261.04|3252.34|3261.21|3252.51|3261.89|3253.19|3261.04|3252.34|33
1631412210000|2021-09-12 02:03:30|3261.24|3252.54|3260.83|3252.13|3261.26|3252.56|3260.35|3251.65|34
1631412220000|2021-09-12 02:03:40|3261.03|3252.33|3262.23|3253.53|3262.23|3253.53|3261.03|3252.33|37
1631412230000|2021-09-12 02:03:50|3262.2|3253.5|3262.32|3253.62|3262.42|3253.72|3262.14|3253.44|21
1631412240000|2021-09-12 02:04:00|3262.33|3253.63|3262.07|3253.37|3262.34|3253.64|3261.62|3252.92|20
1631412250000|2021-09-12 02:04:10|3262.23|3253.53|3263.32|3254.62|3263.32|3254.62|3262.23|3253.53|33
1631412260000|2021-09-12 02:04:20|3263.25|3254.55|3263.34|3254.64|3263.69|3254.99|3263.04|3254.34|37
1631412270000|2021-09-12 02:04:30|3263.38|3254.68|3263.67|3254.97|3263.67|3254.97|3262.84|3254.14|40
1631412280000|2021-09-12 02:04:40|3263.65|3254.95|3263.5|3254.8|3263.65|3254.95|3262.8|3254.1|33
1631412290000|2021-09-12 02:04:50|3263.51|3254.81|3263.43|3254.73|3263.65|3254.95|3263.43|3254.73|31
1631412300000|2021-09-12 02:05:00|3263.44|3254.74|3262.99|3254.29|3263.44|3254.74|3262.73|3254.03|28
1631412310000|2021-09-12 02:05:10|3262.97|3254.27|3263.33|3254.63|3263.33|3254.63|3262.17|3253.47|31
1631412320000|2021-09-12 02:05:20|3263.42|3254.72|3265.09|3256.39|3265.75|3257.05|3263.42|3254.72|34
1631412330000|2021-09-12 02:05:30|3265.2|3256.5|3265.6|3256.9|3265.6|3256.9|3264.56|3255.86|36
1631412340000|2021-09-12 02:05:40|3265.62|3256.92|3266.01|3257.31|3266.01|3257.31|3265.62|3256.92|29
1631412350000|2021-09-12 02:05:50|3266|3257.3|3267.27|3258.57|3267.27|3258.57|3265.18|3256.48|31
1631412360000|2021-09-12 02:06:00|3267.15|3258.45|3267.95|3259.25|3268.4|3259.7|3267|3258.3|39
1631412370000|2021-09-12 02:06:10|3267.9|3259.2|3267.69|3258.99|3267.94|3259.24|3267.27|3258.57|32
1631412380000|2021-09-12 02:06:20|3267.75|3259.05|3267.8|3259.1|3267.91|3259.21|3267.68|3258.98|30
1631412390000|2021-09-12 02:06:30|3267.73|3259.03|3266.23|3257.53|3267.78|3259.08|3266.23|3257.53|32
1631412400000|2021-09-12 02:06:40|3266.1|3257.4|3265.22|3256.52|3266.43|3257.73|3265.21|3256.51|31
1631412410000|2021-09-12 02:06:50|3265.18|3256.48|3266.27|3257.57|3266.38|3257.68|3264.99|3256.29|31
1631412420000|2021-09-12 02:07:00|3266.26|3257.56|3267.15|3258.45|3267.41|3258.71|3266.21|3257.51|31
1631412430000|2021-09-12 02:07:10|3267.13|3258.43|3266.37|3257.67|3267.13|3258.43|3266.35|3257.65|34
1631412440000|2021-09-12 02:07:20|3266.38|3257.68|3265.08|3256.38|3266.38|3257.68|3265.07|3256.37|26
1631412450000|2021-09-12 02:07:30|3265.09|3256.39|3264.89|3256.19|3265.19|3256.49|3264.84|3256.14|27
1631412460000|2021-09-12 02:07:40|3265.03|3256.33|3266.08|3257.38|3266.22|3257.52|3265.03|3256.33|36
1631412470000|2021-09-12 02:07:50|3266.05|3257.35|3266.46|3257.76|3266.46|3257.76|3266.05|3257.35|31
1631412480000|2021-09-12 02:08:00|3266.47|3257.77|3268.54|3259.84|3268.55|3259.85|3266.47|3257.77|33
1631412490000|2021-09-12 02:08:10|3268.37|3259.67|3268.23|3259.53|3268.37|3259.67|3267.98|3259.28|33
1631412500000|2021-09-12 02:08:20|3267.9|3259.2|3268.93|3260.23|3269.21|3260.51|3267.5|3258.8|34
1631412510000|2021-09-12 02:08:30|3268.79|3260.09|3272.35|3263.65|3272.35|3263.65|3268.76|3260.06|37
1631412520000|2021-09-12 02:08:40|3272.37|3263.67|3275.67|3266.97|3275.67|3266.97|3271.71|3263.01|37
1631412530000|2021-09-12 02:08:50|3275.69|3266.99|3272.74|3264.04|3275.69|3266.99|3272.71|3264.01|34
1631412540000|2021-09-12 02:09:00|3272.88|3264.18|3272.25|3263.55|3273.37|3264.67|3272.02|3263.32|35
1631412550000|2021-09-12 02:09:10|3272.27|3263.57|3272.34|3263.64|3272.56|3263.86|3271.78|3263.08|37
1631412560000|2021-09-12 02:09:20|3272.28|3263.58|3272.01|3263.31|3272.3|3263.6|3271.95|3263.25|27
1631412570000|2021-09-12 02:09:30|3272.05|3263.35|3273.43|3264.73|3273.43|3264.73|3272.05|3263.35|32
1631412580000|2021-09-12 02:09:40|3273.58|3264.88|3275.84|3267.14|3275.84|3267.14|3273.42|3264.72|35
1631412590000|2021-09-12 02:09:50|3276|3267.3|3274.99|3266.29|3276.48|3267.78|3274.97|3266.27|30
1631412600000|2021-09-12 02:10:00|3274.93|3266.23|3275.01|3266.31|3275.12|3266.42|3273.75|3265.05|35
1631412610000|2021-09-12 02:10:10|3274.63|3265.93|3273.64|3264.94|3275.05|3266.35|3272.96|3264.26|37
1631412620000|2021-09-12 02:10:20|3273.63|3264.93|3272.81|3264.11|3274.49|3265.79|3272.81|3264.11|35
1631412630000|2021-09-12 02:10:30|3272.88|3264.18|3272.77|3264.07|3273.01|3264.31|3272.64|3263.94|33
1631412640000|2021-09-12 02:10:40|3272.75|3264.05|3272.68|3263.98|3272.79|3264.09|3272.68|3263.98|16
1631412650000|2021-09-12 02:10:50|3272.69|3263.99|3272.72|3264.02|3272.74|3264.04|3272.69|3263.99|14
1631412660000|2021-09-12 02:11:00|3272.71|3264.01|3274.2|3265.5|3274.2|3265.5|3272.71|3264.01|29
1631412670000|2021-09-12 02:11:10|3274.17|3265.47|3273.81|3265.11|3274.23|3265.53|3273.66|3264.96|30
1631412680000|2021-09-12 02:11:20|3273.85|3265.15|3274.05|3265.35|3274.25|3265.55|3273.85|3265.15|29
1631412690000|2021-09-12 02:11:30|3274.02|3265.32|3274.03|3265.33|3274.12|3265.42|3273.8|3265.1|30
1631412700000|2021-09-12 02:11:40|3274.04|3265.34|3275.23|3266.53|3275.32|3266.62|3274.02|3265.32|29
1631412710000|2021-09-12 02:11:50|3275.02|3266.32|3275.07|3266.37|3275.25|3266.55|3275.02|3266.32|34
1631412720000|2021-09-12 02:12:00|3275.06|3266.36|3277.19|3268.49|3277.3|3268.6|3275.03|3266.33|33
1631412730000|2021-09-12 02:12:10|3277.22|3268.52|3277.17|3268.47|3277.26|3268.56|3277.16|3268.46|23
1631412740000|2021-09-12 02:12:20|3277.14|3268.44|3278.37|3269.67|3278.54|3269.84|3276.7|3268|33
1631412750000|2021-09-12 02:12:30|3278.29|3269.59|3277.17|3268.47|3278.29|3269.59|3277.11|3268.41|32
1631412760000|2021-09-12 02:12:40|3277.18|3268.48|3277.72|3269.02|3277.75|3269.05|3277.13|3268.43|35
1631412770000|2021-09-12 02:12:50|3277.75|3269.05|3277.1|3268.4|3278.28|3269.58|3276.8|3268.1|36
1631412780000|2021-09-12 02:13:00|3277.02|3268.32|3276.96|3268.26|3277.12|3268.42|3276.93|3268.23|36
1631412790000|2021-09-12 02:13:10|3276.94|3268.24|3277.06|3268.36|3277.08|3268.38|3276.07|3267.37|38
1631412800000|2021-09-12 02:13:20|3277.07|3268.37|3278.77|3270.07|3278.81|3270.11|3277.05|3268.35|37
1631412810000|2021-09-12 02:13:30|3278.72|3270.02|3278.87|3270.17|3278.94|3270.24|3278.71|3270.01|15
1631412820000|2021-09-12 02:13:40|3278.86|3270.16|3279.05|3270.35|3279.22|3270.52|3278.85|3270.15|20
1631412830000|2021-09-12 02:13:50|3279.03|3270.33|3278.87|3270.17|3279.16|3270.46|3278.75|3270.05|29
1631412840000|2021-09-12 02:14:00|3279.09|3270.39|3279.08|3270.38|3279.2|3270.5|3278.91|3270.21|33
1631412850000|2021-09-12 02:14:10|3279.12|3270.42|3278.96|3270.26|3279.12|3270.42|3278.96|3270.26|23
1631412860000|2021-09-12 02:14:20|3279.1|3270.4|3280.51|3271.81|3280.54|3271.84|3279.03|3270.33|20
1631412870000|2021-09-12 02:14:30|3280.61|3271.91|3280.64|3271.94|3280.66|3271.96|3280.45|3271.75|21
1631412880000|2021-09-12 02:14:40|3280.66|3271.96|3280.59|3271.89|3280.72|3272.02|3280.46|3271.76|19
1631412890000|2021-09-12 02:14:50|3280.64|3271.94|3280.51|3271.81|3280.67|3271.97|3280.49|3271.79|23
1631412900000|2021-09-12 02:15:00|3280.5|3271.8|3278.8|3270.1|3280.5|3271.8|3278.8|3270.1|29
1631412910000|2021-09-12 02:15:10|3278.72|3270.02|3281.05|3272.35|3281.06|3272.36|3277.74|3269.04|35
1631412920000|2021-09-12 02:15:20|3281.04|3272.34|3286.05|3277.35|3286.05|3277.35|3281.04|3272.34|37
1631412930000|2021-09-12 02:15:30|3286.31|3277.61|3285.04|3276.34|3287.24|3278.54|3285|3276.3|35
1631412940000|2021-09-12 02:15:40|3285.08|3276.38|3284.55|3275.85|3285.11|3276.41|3284.54|3275.84|32
1631412950000|2021-09-12 02:15:50|3284.51|3275.81|3284.35|3275.65|3284.59|3275.89|3284.35|3275.65|22
1631412960000|2021-09-12 02:16:00|3284.38|3275.68|3283.55|3274.85|3284.51|3275.81|3283.46|3274.76|34
1631412970000|2021-09-12 02:16:10|3283.1|3274.4|3283.44|3274.74|3283.57|3274.87|3282.48|3273.78|34
1631412980000|2021-09-12 02:16:20|3283.4|3274.7|3283|3274.3|3283.42|3274.72|3282.99|3274.29|30
1631412990000|2021-09-12 02:16:30|3282.99|3274.29|3283.08|3274.38|3283.45|3274.75|3282.61|3273.91|33
1631413000000|2021-09-12 02:16:40|3283.07|3274.37|3286.61|3277.91|3286.63|3277.93|3283.07|3274.37|36
1631413010000|2021-09-12 02:16:50|3286.74|3278.04|3287|3278.3|3287.04|3278.34|3286.74|3278.04|31
1631413020000|2021-09-12 02:17:00|3287.04|3278.34|3292.36|3283.66|3293.28|3284.58|3287.04|3278.34|39
1631413030000|2021-09-12 02:17:10|3292.12|3283.42|3292.6|3283.9|3293.4|3284.7|3291.02|3282.32|38
1631413040000|2021-09-12 02:17:20|3292.54|3283.84|3293.91|3285.21|3293.97|3285.27|3291.63|3282.93|37
1631413050000|2021-09-12 02:17:30|3293.9|3285.2|3293.63|3284.93|3294.06|3285.36|3293.53|3284.83|38
1631413060000|2021-09-12 02:17:40|3293.59|3284.89|3293.83|3285.13|3293.83|3285.13|3293.14|3284.44|36
1631413070000|2021-09-12 02:17:50|3293.86|3285.16|3293.89|3285.19|3294.27|3285.57|3293.72|3285.02|38
1631413080000|2021-09-12 02:18:00|3293.41|3284.71|3295.35|3286.65|3295.42|3286.72|3293.38|3284.68|31
1631413090000|2021-09-12 02:18:10|3295.45|3286.75|3294.68|3285.98|3296.9|3288.2|3294.68|3285.98|37
1631413100000|2021-09-12 02:18:20|3294.65|3285.95|3295.42|3286.72|3295.68|3286.98|3294.65|3285.95|38
1631413110000|2021-09-12 02:18:30|3295.41|3286.71|3293.76|3285.06|3295.53|3286.83|3293.76|3285.06|31
1631413120000|2021-09-12 02:18:40|3293.84|3285.14|3290.25|3281.55|3293.84|3285.14|3289.99|3281.29|37
1631413130000|2021-09-12 02:18:50|3290.15|3281.45|3291.86|3283.16|3291.88|3283.18|3290.08|3281.38|32
1631413140000|2021-09-12 02:19:00|3291.82|3283.12|3289.98|3281.28|3291.82|3283.12|3289.55|3280.85|35
1631413150000|2021-09-12 02:19:10|3290.06|3281.36|3291.65|3282.95|3291.67|3282.97|3289.98|3281.28|36
1631413160000|2021-09-12 02:19:20|3291.53|3282.83|3292.14|3283.44|3292.14|3283.44|3290.82|3282.12|31
1631413170000|2021-09-12 02:19:30|3292.28|3283.58|3293.08|3284.38|3293.24|3284.54|3292.28|3283.58|32
1631413180000|2021-09-12 02:19:40|3293.23|3284.53|3293.75|3285.05|3293.77|3285.07|3293.23|3284.53|24
1631413190000|2021-09-12 02:19:50|3293.77|3285.07|3293.78|3285.08|3294|3285.3|3293.76|3285.06|26
1631413200000|2021-09-12 02:20:00|3293.8|3285.1|3292.5|3283.8|3293.8|3285.1|3292.39|3283.69|25
1631413210000|2021-09-12 02:20:10|3292.49|3283.79|3290.9|3282.2|3292.49|3283.79|3290.9|3282.2|37
1631413220000|2021-09-12 02:20:20|3290.93|3282.23|3291.12|3282.42|3291.56|3282.86|3290.69|3281.99|33
1631413230000|2021-09-12 02:20:30|3291.08|3282.38|3290.02|3281.32|3291.1|3282.4|3290.02|3281.32|20
1631413240000|2021-09-12 02:20:40|3289.88|3281.18|3289.95|3281.25|3290.11|3281.41|3289.11|3280.41|34
1631413250000|2021-09-12 02:20:50|3289.89|3281.19|3289.68|3280.98|3289.89|3281.19|3288.59|3279.89|30
1631413260000|2021-09-12 02:21:00|3289.61|3280.91|3289.44|3280.74|3289.68|3280.98|3289.02|3280.32|32
1631413270000|2021-09-12 02:21:10|3289.4|3280.7|3290.33|3281.63|3290.36|3281.66|3289.4|3280.7|29
1631413280000|2021-09-12 02:21:20|3290.32|3281.62|3290.25|3281.55|3290.41|3281.71|3290.25|3281.55|22
1631413290000|2021-09-12 02:21:30|3290.24|3281.54|3291.36|3282.66|3291.42|3282.72|3290.21|3281.51|29
1631413300000|2021-09-12 02:21:40|3291.29|3282.59|3290.03|3281.33|3291.36|3282.66|3290.02|3281.32|36
1631413310000|2021-09-12 02:21:50|3290.07|3281.37|3289.02|3280.32|3290.07|3281.37|3288.94|3280.24|31
1631413320000|2021-09-12 02:22:00|3288.98|3280.28|3286.59|3277.89|3288.98|3280.28|3286.59|3277.89|39
1631413330000|2021-09-12 02:22:10|3286.52|3277.82|3284.91|3276.21|3286.52|3277.82|3284.88|3276.18|34
1631413340000|2021-09-12 02:22:20|3284.82|3276.12|3285.62|3276.92|3285.76|3277.06|3284.66|3275.96|32
1631413350000|2021-09-12 02:22:30|3285.64|3276.94|3285.45|3276.75|3286.26|3277.56|3285.25|3276.55|34
1631413360000|2021-09-12 02:22:40|3285.61|3276.91|3285.78|3277.08|3285.89|3277.19|3285.61|3276.91|37
1631413370000|2021-09-12 02:22:50|3285.8|3277.1|3285.77|3277.07|3285.84|3277.14|3285.76|3277.06|20
1631413380000|2021-09-12 02:23:00|3285.76|3277.06|3285.68|3276.98|3285.79|3277.09|3285.68|3276.98|21
1631413390000|2021-09-12 02:23:10|3285.7|3277|3285.29|3276.59|3285.7|3277|3285.29|3276.59|22
1631413400000|2021-09-12 02:23:20|3285.33|3276.63|3287.6|3278.9|3288.27|3279.57|3285.32|3276.62|35
1631413410000|2021-09-12 02:23:30|3287.59|3278.89|3289.47|3280.77|3289.5|3280.8|3287.59|3278.89|38
1631413420000|2021-09-12 02:23:40|3289.45|3280.75|3289.2|3280.5|3289.49|3280.79|3289.17|3280.47|28
1631413430000|2021-09-12 02:23:50|3289.21|3280.51|3289.36|3280.66|3289.5|3280.8|3289.21|3280.51|24
1631413440000|2021-09-12 02:24:00|3289.35|3280.65|3289.91|3281.21|3289.91|3281.21|3289.31|3280.61|29
1631413450000|2021-09-12 02:24:10|3289.71|3281.01|3289.52|3280.82|3289.78|3281.08|3289.35|3280.65|29
1631413460000|2021-09-12 02:24:20|3289.46|3280.76|3289.73|3281.03|3289.82|3281.12|3289.33|3280.63|23
1631413470000|2021-09-12 02:24:30|3289.74|3281.04|3289.47|3280.77|3289.87|3281.17|3289.47|3280.77|31
1631413480000|2021-09-12 02:24:40|3289.46|3280.76|3289.66|3280.96|3289.82|3281.12|3289.44|3280.74|29
1631413490000|2021-09-12 02:24:50|3289.67|3280.97|3290.8|3282.1|3290.9|3282.2|3289.67|3280.97|32
1631413500000|2021-09-12 02:25:00|3290.79|3282.09|3291.35|3282.65|3291.35|3282.65|3290.32|3281.62|30
1631413510000|2021-09-12 02:25:10|3291.44|3282.74|3293.1|3284.4|3293.24|3284.54|3291.44|3282.74|33
1631413520000|2021-09-12 02:25:20|3293.11|3284.41|3293.73|3285.03|3293.82|3285.12|3293.07|3284.37|27
1631413530000|2021-09-12 02:25:30|3293.71|3285.01|3293.28|3284.58|3294.05|3285.35|3293.22|3284.52|31
1631413540000|2021-09-12 02:25:40|3293.24|3284.54|3293.26|3284.56|3293.82|3285.12|3293.23|3284.53|35
1631413550000|2021-09-12 02:25:50|3293.23|3284.53|3291.82|3283.12|3293.3|3284.6|3291.82|3283.12|34
1631413560000|2021-09-12 02:26:00|3291.79|3283.09|3290.36|3281.66|3291.79|3283.09|3290.23|3281.53|32
1631413570000|2021-09-12 02:26:10|3290.3|3281.6|3290.1|3281.4|3290.44|3281.74|3290.06|3281.36|33
1631413580000|2021-09-12 02:26:20|3290.09|3281.39|3289.72|3281.02|3290.12|3281.42|3289.71|3281.01|35
1631413590000|2021-09-12 02:26:30|3289.73|3281.03|3289.61|3280.91|3289.74|3281.04|3289.59|3280.89|27
1631413600000|2021-09-12 02:26:40|3289.62|3280.92|3288.62|3279.92|3289.62|3280.92|3288.57|3279.87|31
1631413610000|2021-09-12 02:26:50|3288.61|3279.91|3288.63|3279.93|3288.64|3279.94|3288.53|3279.83|32
1631413620000|2021-09-12 02:27:00|3288.62|3279.92|3287.66|3278.96|3288.64|3279.94|3287.66|3278.96|29
1631413630000|2021-09-12 02:27:10|3287.63|3278.93|3288.48|3279.78|3288.67|3279.97|3287.54|3278.84|31
1631413640000|2021-09-12 02:27:20|3288.28|3279.58|3287.74|3279.04|3288.28|3279.58|3287.68|3278.98|32
1631413650000|2021-09-12 02:27:30|3287.75|3279.05|3287.75|3279.05|3287.78|3279.08|3287.68|3278.98|17
1631413660000|2021-09-12 02:27:40|3287.76|3279.06|3287.2|3278.5|3287.76|3279.06|3287.19|3278.49|19
1631413670000|2021-09-12 02:27:50|3287.21|3278.51|3286.78|3278.08|3287.25|3278.55|3286.78|3278.08|33
1631413680000|2021-09-12 02:28:00|3286.8|3278.1|3287.48|3278.78|3287.8|3279.1|3286.72|3278.02|29
1631413690000|2021-09-12 02:28:10|3287.5|3278.8|3287.69|3278.99|3287.74|3279.04|3287.49|3278.79|26
1631413700000|2021-09-12 02:28:20|3287.68|3278.98|3287.33|3278.63|3287.72|3279.02|3287.29|3278.59|35
1631413710000|2021-09-12 02:28:30|3287.19|3278.49|3286.73|3278.03|3287.19|3278.49|3286.62|3277.92|29
1631413720000|2021-09-12 02:28:40|3286.76|3278.06|3286.17|3277.47|3286.81|3278.11|3286.11|3277.41|26
1631413730000|2021-09-12 02:28:50|3286.21|3277.51|3285.8|3277.1|3286.21|3277.51|3285.69|3276.99|31
1631413740000|2021-09-12 02:29:00|3285.77|3277.07|3284.64|3275.94|3285.77|3277.07|3284.64|3275.94|34
1631413750000|2021-09-12 02:29:10|3284.25|3275.55|3283.83|3275.13|3284.25|3275.55|3283.66|3274.96|36
1631413760000|2021-09-12 02:29:20|3283.82|3275.12|3283.55|3274.85|3283.91|3275.21|3283.55|3274.85|32
1631413770000|2021-09-12 02:29:30|3283.51|3274.81|3284.81|3276.11|3284.82|3276.12|3283.21|3274.51|34
1631413780000|2021-09-12 02:29:40|3284.8|3276.1|3285.8|3277.1|3285.8|3277.1|3284.76|3276.06|31
1631413790000|2021-09-12 02:29:50|3285.85|3277.15|3287.33|3278.63|3287.33|3278.63|3285.85|3277.15|32
1631413800000|2021-09-12 02:30:00|3287.28|3278.58|3287.16|3278.46|3287.44|3278.74|3287.13|3278.43|26
1631413810000|2021-09-12 02:30:10|3287.17|3278.47|3284.82|3276.12|3287.17|3278.47|3284.82|3276.12|31
1631413820000|2021-09-12 02:30:20|3284.77|3276.07|3283.71|3275.01|3284.85|3276.15|3283.65|3274.95|35
1631413830000|2021-09-12 02:30:30|3283.67|3274.97|3282.77|3274.07|3283.7|3275|3282.73|3274.03|32
1631413840000|2021-09-12 02:30:40|3282.84|3274.14|3282.99|3274.29|3283.79|3275.09|3282.84|3274.14|33
1631413850000|2021-09-12 02:30:50|3283.01|3274.31|3282.84|3274.14|3283.05|3274.35|3282.73|3274.03|33
1631413860000|2021-09-12 02:31:00|3282.89|3274.19|3282.42|3273.72|3282.92|3274.22|3282.36|3273.66|30
1631413870000|2021-09-12 02:31:10|3282.38|3273.68|3283.17|3274.47|3283.3|3274.6|3282.13|3273.43|34
1631413880000|2021-09-12 02:31:20|3283.24|3274.54|3282.91|3274.21|3283.36|3274.66|3282.91|3274.21|29
1631413890000|2021-09-12 02:31:30|3282.92|3274.22|3283.27|3274.57|3283.47|3274.77|3282.9|3274.2|27
1631413900000|2021-09-12 02:31:40|3283.18|3274.48|3282.78|3274.08|3283.18|3274.48|3282.72|3274.02|27
1631413910000|2021-09-12 02:31:50|3282.75|3274.05|3284.12|3275.42|3284.12|3275.42|3282.7|3274|29
1631413920000|2021-09-12 02:32:00|3284.13|3275.43|3282.78|3274.08|3284.25|3275.55|3282.77|3274.07|30
1631413930000|2021-09-12 02:32:10|3282.81|3274.11|3282.05|3273.35|3282.88|3274.18|3281.99|3273.29|27
1631413940000|2021-09-12 02:32:20|3282.04|3273.34|3281.75|3273.05|3282.14|3273.44|3281.75|3273.05|23
1631413950000|2021-09-12 02:32:30|3281.73|3273.03|3281.89|3273.19|3282.48|3273.78|3281.67|3272.97|22
1631413960000|2021-09-12 02:32:40|3281.91|3273.21|3282.4|3273.7|3282.56|3273.86|3281.8|3273.1|21
1631413970000|2021-09-12 02:32:50|3282.44|3273.74|3282.52|3273.82|3282.74|3274.04|3282.41|3273.71|29
1631413980000|2021-09-12 02:33:00|3282.39|3273.69|3281.74|3273.04|3282.39|3273.69|3281.74|3273.04|21
1631413990000|2021-09-12 02:33:10|3281.65|3272.95|3281.7|3273|3281.87|3273.17|3281.59|3272.89|29
1631414000000|2021-09-12 02:33:20|3281.71|3273.01|3281.43|3272.73|3281.74|3273.04|3281.43|3272.73|24
1631414010000|2021-09-12 02:33:30|3281.41|3272.71|3281.91|3273.21|3281.91|3273.21|3281.4|3272.7|35
1631414020000|2021-09-12 02:33:40|3281.82|3273.12|3281.39|3272.69|3281.84|3273.14|3281.37|3272.67|33
1631414030000|2021-09-12 02:33:50|3281.37|3272.67|3281.62|3272.92|3281.64|3272.94|3281.35|3272.65|26
1631414040000|2021-09-12 02:34:00|3281.63|3272.93|3282.66|3273.96|3283.33|3274.63|3281.59|3272.89|33
1631414050000|2021-09-12 02:34:10|3282.67|3273.97|3282.73|3274.03|3282.75|3274.05|3282.5|3273.8|33
1631414060000|2021-09-12 02:34:20|3282.7|3274|3283.02|3274.32|3283.04|3274.34|3282.56|3273.86|30
1631414070000|2021-09-12 02:34:30|3282.97|3274.27|3283.64|3274.94|3283.76|3275.06|3282.93|3274.23|31
1631414080000|2021-09-12 02:34:40|3283.5|3274.8|3283.39|3274.69|3283.62|3274.92|3283.35|3274.65|28
1631414090000|2021-09-12 02:34:50|3283.4|3274.7|3283.39|3274.69|3283.47|3274.77|3283.34|3274.64|32
1631414100000|2021-09-12 02:35:00|3283.36|3274.66|3282.33|3273.63|3283.36|3274.66|3282.31|3273.61|27
1631414110000|2021-09-12 02:35:10|3282.32|3273.62|3281.68|3272.98|3282.32|3273.62|3281.68|3272.98|27
1631414120000|2021-09-12 02:35:20|3281.69|3272.99|3282.08|3273.38|3283.18|3274.48|3281.66|3272.96|33
1631414130000|2021-09-12 02:35:30|3282.07|3273.37|3281.8|3273.1|3282.08|3273.38|3281.78|3273.08|30
1631414140000|2021-09-12 02:35:40|3281.79|3273.09|3281.83|3273.13|3281.84|3273.14|3281.76|3273.06|25
1631414150000|2021-09-12 02:35:50|3281.77|3273.07|3281.43|3272.73|3281.85|3273.15|3281.42|3272.72|30
1631414160000|2021-09-12 02:36:00|3281.41|3272.71|3281.35|3272.65|3281.41|3272.71|3281.35|3272.65|4
1631414170000|2021-09-12 02:36:10|3281.36|3272.66|3281.23|3272.53|3281.36|3272.66|3281.06|3272.36|10
1631414180000|2021-09-12 02:36:20|3281.22|3272.52|3281.03|3272.33|3281.22|3272.52|3280.98|3272.28|10
1631414190000|2021-09-12 02:36:30|3280.96|3272.26|3281.17|3272.47|3281.48|3272.78|3280.9|3272.2|28
1631414200000|2021-09-12 02:36:40|3281.15|3272.45|3281.07|3272.37|3281.25|3272.55|3281.02|3272.32|23
1631414210000|2021-09-12 02:36:50|3281.03|3272.33|3280.93|3272.23|3281.03|3272.33|3280.8|3272.1|27
1631414220000|2021-09-12 02:37:00|3280.91|3272.21|3280.94|3272.24|3280.95|3272.25|3280.82|3272.12|29
1631414230000|2021-09-12 02:37:10|3281.02|3272.32|3281.15|3272.45|3281.15|3272.45|3280.97|3272.27|34
1631414240000|2021-09-12 02:37:20|3281.17|3272.47|3281.12|3272.42|3281.2|3272.5|3281.12|3272.42|22
1631414250000|2021-09-12 02:37:30|3281.11|3272.41|3281.08|3272.38|3281.17|3272.47|3281.08|3272.38|34
1631414260000|2021-09-12 02:37:40|3281.11|3272.41|3280.92|3272.22|3281.11|3272.41|3280.63|3271.93|21
1631414270000|2021-09-12 02:37:50|3280.97|3272.27|3280.9|3272.2|3281.01|3272.31|3280.84|3272.14|30
1631414280000|2021-09-12 02:38:00|3280.88|3272.18|3280.64|3271.94|3281.05|3272.35|3280.57|3271.87|26
1631414290000|2021-09-12 02:38:10|3280.65|3271.95|3280.57|3271.87|3280.66|3271.96|3280.55|3271.85|19
1631414300000|2021-09-12 02:38:20|3280.55|3271.85|3280.7|3272|3280.76|3272.06|3280.55|3271.85|29
1631414310000|2021-09-12 02:38:30|3280.71|3272.01|3280.8|3272.1|3280.8|3272.1|3280.71|3272.01|19
1631414320000|2021-09-12 02:38:40|3280.79|3272.09|3282.27|3273.57|3282.59|3273.89|3280.79|3272.09|32
1631414330000|2021-09-12 02:38:50|3282.26|3273.56|3280.72|3272.02|3282.26|3273.56|3280.7|3272|22
1631414340000|2021-09-12 02:39:00|3280.71|3272.01|3280.74|3272.04|3280.94|3272.24|3280.71|3272.01|30
1631414350000|2021-09-12 02:39:10|3280.77|3272.07|3282.06|3273.36|3282.13|3273.43|3280.75|3272.05|28
1631414360000|2021-09-12 02:39:20|3282.05|3273.35|3282.54|3273.84|3282.64|3273.94|3282.05|3273.35|26
1631414370000|2021-09-12 02:39:30|3282.55|3273.85|3282.86|3274.16|3282.91|3274.21|3282.51|3273.81|28
1631414380000|2021-09-12 02:39:40|3282.85|3274.15|3284.53|3275.83|3284.54|3275.84|3282.85|3274.15|28
1631414390000|2021-09-12 02:39:50|3284.61|3275.91|3285.68|3276.98|3285.68|3276.98|3284.61|3275.91|38
1631414400000|2021-09-12 02:40:00|3285.94|3277.24|3287.01|3278.31|3287.16|3278.46|3285.94|3277.24|31
1631414410000|2021-09-12 02:40:10|3287.05|3278.35|3287.3|3278.6|3287.39|3278.69|3287.01|3278.31|27
1631414420000|2021-09-12 02:40:20|3287.29|3278.59|3288.2|3279.5|3288.64|3279.94|3287.29|3278.59|32
1631414430000|2021-09-12 02:40:30|3288.11|3279.41|3288.12|3279.42|3288.21|3279.51|3287.92|3279.22|35
1631414440000|2021-09-12 02:40:40|3288.15|3279.45|3288.06|3279.36|3288.33|3279.63|3288.06|3279.36|35
1631414450000|2021-09-12 02:40:50|3288.09|3279.39|3288.31|3279.61|3288.48|3279.78|3288.05|3279.35|35
1631414460000|2021-09-12 02:41:00|3288.39|3279.69|3288.13|3279.43|3288.64|3279.94|3288.13|3279.43|32
1631414470000|2021-09-12 02:41:10|3288.15|3279.45|3287.91|3279.21|3288.16|3279.46|3287.89|3279.19|33
1631414480000|2021-09-12 02:41:20|3287.94|3279.24|3286.28|3277.58|3288.07|3279.37|3286.16|3277.46|31
1631414490000|2021-09-12 02:41:30|3286.27|3277.57|3286.15|3277.45|3286.31|3277.61|3286.13|3277.43|22
1631414500000|2021-09-12 02:41:40|3286.14|3277.44|3285.51|3276.81|3286.15|3277.45|3285.51|3276.81|29
1631414510000|2021-09-12 02:41:50|3285.6|3276.9|3285.52|3276.82|3285.81|3277.11|3285.33|3276.63|31
1631414520000|2021-09-12 02:42:00|3285.67|3276.97|3286.37|3277.67|3286.63|3277.93|3285.67|3276.97|33
1631414530000|2021-09-12 02:42:10|3286.38|3277.68|3286.42|3277.72|3286.43|3277.73|3286.33|3277.63|24
1631414540000|2021-09-12 02:42:20|3286.41|3277.71|3286.38|3277.68|3286.43|3277.73|3286.38|3277.68|29
1631414550000|2021-09-12 02:42:30|3286.41|3277.71|3289.24|3280.54|3289.24|3280.54|3286.37|3277.67|28
1631414560000|2021-09-12 02:42:40|3289.2|3280.5|3289.91|3281.21|3289.95|3281.25|3289.19|3280.49|16
1631414570000|2021-09-12 02:42:50|3289.84|3281.14|3291.14|3282.44|3291.14|3282.44|3289.65|3280.95|27
1631414580000|2021-09-12 02:43:00|3291.05|3282.35|3290.97|3282.27|3291.05|3282.35|3290.97|3282.27|4
1631414590000|2021-09-12 02:43:10|3291.01|3282.31|3291.57|3282.87|3291.62|3282.92|3290.97|3282.27|24
1631414600000|2021-09-12 02:43:20|3291.67|3282.97|3292.97|3284.27|3293.12|3284.42|3291.67|3282.97|35
1631414610000|2021-09-12 02:43:30|3292.93|3284.23|3292.5|3283.8|3293.06|3284.36|3292.32|3283.62|36
1631414620000|2021-09-12 02:43:40|3292.51|3283.81|3292.93|3284.23|3292.94|3284.24|3292.35|3283.65|33
1631414630000|2021-09-12 02:43:50|3292.96|3284.26|3292.96|3284.26|3293.01|3284.31|3292.87|3284.17|27
1631414640000|2021-09-12 02:44:00|3292.88|3284.18|3292.55|3283.85|3292.88|3284.18|3291.8|3283.1|28
1631414650000|2021-09-12 02:44:10|3292.57|3283.87|3292.35|3283.65|3292.6|3283.9|3292.28|3283.58|33
1631414660000|2021-09-12 02:44:20|3292.33|3283.63|3293.62|3284.92|3293.74|3285.04|3292.27|3283.57|29
1631414670000|2021-09-12 02:44:30|3293.55|3284.85|3293.7|3285|3293.89|3285.19|3293.14|3284.44|33
1631414680000|2021-09-12 02:44:40|3293.68|3284.98|3293.31|3284.61|3293.72|3285.02|3293.28|3284.58|32
1631414690000|2021-09-12 02:44:50|3293.28|3284.58|3295.05|3286.35|3295.18|3286.48|3292.58|3283.88|33
1631414700000|2021-09-12 02:45:00|3295.04|3286.34|3296.16|3287.46|3296.16|3287.46|3294.92|3286.22|33
1631414710000|2021-09-12 02:45:10|3296.15|3287.45|3296.56|3287.86|3296.56|3287.86|3296.15|3287.45|32
1631414720000|2021-09-12 02:45:20|3296.53|3287.83|3294.65|3285.95|3296.56|3287.86|3294.24|3285.54|32
1631414730000|2021-09-12 02:45:30|3294.61|3285.91|3297.38|3288.68|3297.76|3289.06|3294.55|3285.85|36
1631414740000|2021-09-12 02:45:40|3297.14|3288.44|3295.01|3286.31|3297.14|3288.44|3295.01|3286.31|38
1631414750000|2021-09-12 02:45:50|3294.95|3286.25|3296.37|3287.67|3296.88|3288.18|3294.95|3286.25|36
1631414760000|2021-09-12 02:46:00|3296.32|3287.62|3295.75|3287.05|3296.51|3287.81|3295.16|3286.46|32
1631414770000|2021-09-12 02:46:10|3295.74|3287.04|3295.97|3287.27|3296.45|3287.75|3295.74|3287.04|33
1631414780000|2021-09-12 02:46:20|3295.98|3287.28|3297.79|3289.09|3297.79|3289.09|3295.82|3287.12|28
1631414790000|2021-09-12 02:46:30|3297.8|3289.1|3296.37|3287.67|3298.66|3289.96|3296.37|3287.67|36
1631414800000|2021-09-12 02:46:40|3296.3|3287.6|3296.44|3287.74|3296.62|3287.92|3296.3|3287.6|30
1631414810000|2021-09-12 02:46:50|3296.43|3287.73|3294.68|3285.98|3296.43|3287.73|3294.63|3285.93|33
1631414820000|2021-09-12 02:47:00|3294.69|3285.99|3294.67|3285.97|3294.95|3286.25|3294.35|3285.65|35
1631414830000|2021-09-12 02:47:10|3294.64|3285.94|3293.25|3284.55|3294.67|3285.97|3293.25|3284.55|36
1631414840000|2021-09-12 02:47:20|3293.18|3284.48|3290.6|3281.9|3293.32|3284.62|3290.6|3281.9|37
1631414850000|2021-09-12 02:47:30|3290.59|3281.89|3291.08|3282.38|3291.28|3282.58|3290.48|3281.78|34
1631414860000|2021-09-12 02:47:40|3291.1|3282.4|3290.85|3282.15|3291.11|3282.41|3290.85|3282.15|19
1631414870000|2021-09-12 02:47:50|3290.13|3281.43|3290.01|3281.31|3290.13|3281.43|3289.48|3280.78|34
1631414880000|2021-09-12 02:48:00|3290|3281.3|3290.81|3282.11|3290.85|3282.15|3289.95|3281.25|31
1631414890000|2021-09-12 02:48:10|3290.83|3282.13|3292.34|3283.64|3292.34|3283.64|3290.83|3282.13|35
1631414900000|2021-09-12 02:48:20|3292.67|3283.97|3293.07|3284.37|3293.12|3284.42|3292.66|3283.96|33
1631414910000|2021-09-12 02:48:30|3293.08|3284.38|3291.58|3282.88|3293.15|3284.45|3291.58|3282.88|29
1631414920000|2021-09-12 02:48:40|3291.54|3282.84|3291.98|3283.28|3292.11|3283.41|3291.54|3282.84|28
1631414930000|2021-09-12 02:48:50|3291.95|3283.25|3291.82|3283.12|3292|3283.3|3291.65|3282.95|29
1631414940000|2021-09-12 02:49:00|3291.77|3283.07|3291.47|3282.77|3292.03|3283.33|3291.46|3282.76|35
1631414950000|2021-09-12 02:49:10|3291.46|3282.76|3290.71|3282.01|3291.5|3282.8|3290.68|3281.98|32
1631414960000|2021-09-12 02:49:20|3290.67|3281.97|3290.31|3281.61|3290.79|3282.09|3290.27|3281.57|28
1631414970000|2021-09-12 02:49:30|3290.28|3281.58|3290.28|3281.58|3290.29|3281.59|3290.17|3281.47|32
1631414980000|2021-09-12 02:49:40|3290.27|3281.57|3290.22|3281.52|3290.28|3281.58|3290.2|3281.5|26
1631414990000|2021-09-12 02:49:50|3290.21|3281.51|3290.29|3281.59|3290.31|3281.61|3290.21|3281.51|25
1631415000000|2021-09-12 02:50:00|3290.3|3281.6|3289.28|3280.58|3290.3|3281.6|3288.86|3280.16|24
1631415010000|2021-09-12 02:50:10|3289.25|3280.55|3289.17|3280.47|3289.38|3280.68|3289.17|3280.47|23
1631415020000|2021-09-12 02:50:20|3289.18|3280.48|3290.08|3281.38|3290.08|3281.38|3289.1|3280.4|13
1631415030000|2021-09-12 02:50:30|3290.06|3281.36|3290.25|3281.55|3290.25|3281.55|3289.98|3281.28|17
1631415040000|2021-09-12 02:50:40|3290.23|3281.53|3291.22|3282.52|3291.4|3282.7|3290.21|3281.51|34
1631415050000|2021-09-12 02:50:50|3291.21|3282.51|3291.17|3282.47|3291.21|3282.51|3291|3282.3|25
1631415060000|2021-09-12 02:51:00|3291.2|3282.5|3291.27|3282.57|3291.34|3282.64|3291.11|3282.41|33
1631415070000|2021-09-12 02:51:10|3291.22|3282.52|3292.17|3283.47|3292.38|3283.68|3291.18|3282.48|35
1631415080000|2021-09-12 02:51:20|3292.18|3283.48|3292.9|3284.2|3292.9|3284.2|3292.18|3283.48|27
1631415090000|2021-09-12 02:51:30|3292.92|3284.22|3292.98|3284.28|3293.07|3284.37|3292.92|3284.22|26
1631415100000|2021-09-12 02:51:40|3292.97|3284.27|3291.65|3282.95|3292.98|3284.28|3291.65|3282.95|25
1631415110000|2021-09-12 02:51:50|3291.54|3282.84|3291.07|3282.37|3291.54|3282.84|3291.06|3282.36|22
1631415120000|2021-09-12 02:52:00|3291.04|3282.34|3291.14|3282.44|3291.2|3282.5|3291.04|3282.34|27
1631415130000|2021-09-12 02:52:10|3291.2|3282.5|3292.03|3283.33|3292.58|3283.88|3291.19|3282.49|33
1631415140000|2021-09-12 02:52:20|3292.04|3283.34|3292.14|3283.44|3292.17|3283.47|3292|3283.3|28
1631415150000|2021-09-12 02:52:30|3292.13|3283.43|3291.34|3282.64|3292.13|3283.43|3291.32|3282.62|21
1631415160000|2021-09-12 02:52:40|3291.32|3282.62|3291.26|3282.56|3291.32|3282.62|3291.22|3282.52|10
1631415170000|2021-09-12 02:52:50|3291.19|3282.49|3290.25|3281.55|3291.19|3282.49|3290.23|3281.53|26
1631415180000|2021-09-12 02:53:00|3290.26|3281.56|3290.3|3281.6|3290.32|3281.62|3290.25|3281.55|16
1631415190000|2021-09-12 02:53:10|3290.29|3281.59|3292.04|3283.34|3292.04|3283.34|3290.29|3281.59|32
1631415200000|2021-09-12 02:53:20|3292.02|3283.32|3292.79|3284.09|3292.79|3284.09|3291.9|3283.2|32
1631415210000|2021-09-12 02:53:30|3292.81|3284.11|3292.95|3284.25|3293.13|3284.43|3292.81|3284.11|27
1631415220000|2021-09-12 02:53:40|3292.96|3284.26|3293.14|3284.44|3293.18|3284.48|3292.9|3284.2|30
1631415230000|2021-09-12 02:53:50|3293.16|3284.46|3293.05|3284.35|3293.18|3284.48|3293.04|3284.34|31
1631415240000|2021-09-12 02:54:00|3293.07|3284.37|3296.01|3287.31|3297.02|3288.32|3293.06|3284.36|34
1631415250000|2021-09-12 02:54:10|3295.95|3287.25|3296.2|3287.5|3297|3288.3|3295.91|3287.21|35
1631415260000|2021-09-12 02:54:20|3295.92|3287.22|3296.01|3287.31|3296.09|3287.39|3295.38|3286.68|32
1631415270000|2021-09-12 02:54:30|3296.05|3287.35|3296.39|3287.69|3296.57|3287.87|3296.04|3287.34|23
1631415280000|2021-09-12 02:54:40|3296.4|3287.7|3296.02|3287.32|3296.4|3287.7|3295.91|3287.21|27
1631415290000|2021-09-12 02:54:50|3296.03|3287.33|3295.57|3286.87|3296.23|3287.53|3295.57|3286.87|29
1631415300000|2021-09-12 02:55:00|3295.54|3286.84|3294.82|3286.12|3295.84|3287.14|3294.74|3286.04|32
1631415310000|2021-09-12 02:55:10|3294.78|3286.08|3293.84|3285.14|3294.93|3286.23|3293.84|3285.14|25
1631415320000|2021-09-12 02:55:20|3293.81|3285.11|3295.21|3286.51|3295.25|3286.55|3293.79|3285.09|18
1631415330000|2021-09-12 02:55:30|3295.22|3286.52|3296.09|3287.39|3296.45|3287.75|3295.22|3286.52|24
1631415340000|2021-09-12 02:55:40|3296.1|3287.4|3294.87|3286.17|3296.14|3287.44|3294.87|3286.17|20
1631415350000|2021-09-12 02:55:50|3294.88|3286.18|3294.13|3285.43|3294.96|3286.26|3294.13|3285.43|14
1631415360000|2021-09-12 02:56:00|3294.14|3285.44|3294.44|3285.74|3295.56|3286.86|3294.07|3285.37|34
1631415370000|2021-09-12 02:56:10|3294.43|3285.73|3294.27|3285.57|3294.45|3285.75|3294.2|3285.5|23
1631415380000|2021-09-12 02:56:20|3294.28|3285.58|3294.03|3285.33|3294.29|3285.59|3294.02|3285.32|34
1631415390000|2021-09-12 02:56:30|3294.05|3285.35|3294.15|3285.45|3294.19|3285.49|3294.04|3285.34|21
1631415400000|2021-09-12 02:56:40|3294.12|3285.42|3294.1|3285.4|3294.14|3285.44|3294.09|3285.39|23
1631415410000|2021-09-12 02:56:50|3294.12|3285.42|3294.77|3286.07|3294.79|3286.09|3294.12|3285.42|36
1631415420000|2021-09-12 02:57:00|3294.73|3286.03|3294.25|3285.55|3294.75|3286.05|3294.13|3285.43|27
1631415430000|2021-09-12 02:57:10|3294.27|3285.57|3294.84|3286.14|3294.84|3286.14|3294.19|3285.49|29
1631415440000|2021-09-12 02:57:20|3295|3286.3|3294.99|3286.29|3295.76|3287.06|3294.73|3286.03|38
1631415450000|2021-09-12 02:57:30|3294.97|3286.27|3294.56|3285.86|3294.97|3286.27|3294.3|3285.6|29
1631415460000|2021-09-12 02:57:40|3294.51|3285.81|3294.26|3285.56|3294.51|3285.81|3294.16|3285.46|36
1631415470000|2021-09-12 02:57:50|3294.23|3285.53|3294.5|3285.8|3294.55|3285.85|3294.1|3285.4|22
1631415480000|2021-09-12 02:58:00|3294.52|3285.82|3294.47|3285.77|3294.61|3285.91|3294.4|3285.7|30
1631415490000|2021-09-12 02:58:10|3294.33|3285.63|3294.48|3285.78|3294.89|3286.19|3294.33|3285.63|28
1631415500000|2021-09-12 02:58:20|3294.47|3285.77|3294.42|3285.72|3294.5|3285.8|3294.41|3285.71|24
1631415510000|2021-09-12 02:58:30|3294.4|3285.7|3294.38|3285.68|3294.47|3285.77|3294.35|3285.65|24
1631415520000|2021-09-12 02:58:40|3294.35|3285.65|3293.81|3285.11|3294.39|3285.69|3293.77|3285.07|14
1631415530000|2021-09-12 02:58:50|3293.77|3285.07|3294.64|3285.94|3294.67|3285.97|3293.77|3285.07|21
1631415540000|2021-09-12 02:59:00|3294.65|3285.95|3295.29|3286.59|3295.3|3286.6|3294.65|3285.95|15
1631415550000|2021-09-12 02:59:10|3295.28|3286.58|3295.78|3287.08|3295.8|3287.1|3295.24|3286.54|23
1631415560000|2021-09-12 02:59:20|3295.76|3287.06|3296.03|3287.33|3296.07|3287.37|3295.46|3286.76|30
1631415570000|2021-09-12 02:59:30|3296.02|3287.32|3297.27|3288.57|3297.31|3288.61|3295.98|3287.28|32
1631415580000|2021-09-12 02:59:40|3297.21|3288.51|3297.05|3288.35|3297.37|3288.67|3296.5|3287.8|33
1631415590000|2021-09-12 02:59:50|3297.04|3288.34|3296.09|3287.39|3297.04|3288.34|3295.88|3287.18|37
1631415600000|2021-09-12 03:00:00|3296.12|3287.42|3296.53|3287.83|3296.63|3287.93|3295.96|3287.26|37
1631415610000|2021-09-12 03:00:10|3296.34|3287.64|3294.26|3285.56|3296.35|3287.65|3294.26|3285.56|38
1631415620000|2021-09-12 03:00:20|3294.24|3285.54|3291.84|3283.14|3294.27|3285.57|3291.82|3283.12|33
1631415630000|2021-09-12 03:00:30|3291.82|3283.12|3292.13|3283.43|3292.31|3283.61|3291.68|3282.98|33
1631415640000|2021-09-12 03:00:40|3292.17|3283.47|3291.88|3283.18|3292.21|3283.51|3291.75|3283.05|28
1631415650000|2021-09-12 03:00:50|3291.91|3283.21|3292.12|3283.42|3292.15|3283.45|3291.8|3283.1|29
1631415660000|2021-09-12 03:01:00|3292.17|3283.47|3292.92|3284.22|3292.98|3284.28|3292.17|3283.47|34
1631415670000|2021-09-12 03:01:10|3292.93|3284.23|3291.58|3282.88|3293.01|3284.31|3291.58|3282.88|32
1631415680000|2021-09-12 03:01:20|3291.57|3282.87|3290.7|3282|3291.58|3282.88|3290.67|3281.97|31
1631415690000|2021-09-12 03:01:30|3290.72|3282.02|3290.33|3281.63|3290.99|3282.29|3290.33|3281.63|37
1631415700000|2021-09-12 03:01:40|3290.32|3281.62|3290.38|3281.68|3290.62|3281.92|3290.03|3281.33|34
1631415710000|2021-09-12 03:01:50|3290.39|3281.69|3289.96|3281.26|3290.41|3281.71|3289.86|3281.16|34
1631415720000|2021-09-12 03:02:00|3289.94|3281.24|3289.82|3281.12|3289.98|3281.28|3289.81|3281.11|25
1631415730000|2021-09-12 03:02:10|3289.81|3281.11|3291.14|3282.44|3291.14|3282.44|3289.81|3281.11|30
1631415740000|2021-09-12 03:02:20|3291.09|3282.39|3290.92|3282.22|3291.09|3282.39|3290.81|3282.11|31
1631415750000|2021-09-12 03:02:30|3290.91|3282.21|3290.82|3282.12|3290.99|3282.29|3290.77|3282.07|29
1631415760000|2021-09-12 03:02:40|3290.87|3282.17|3290.62|3281.92|3291.1|3282.4|3290.14|3281.44|36
1631415770000|2021-09-12 03:02:50|3290.64|3281.94|3290.68|3281.98|3290.68|3281.98|3290.36|3281.66|32
1631415780000|2021-09-12 03:03:00|3290.69|3281.99|3290.59|3281.89|3290.81|3282.11|3290.57|3281.87|27
1631415790000|2021-09-12 03:03:10|3290.6|3281.9|3290.52|3281.82|3290.6|3281.9|3290.49|3281.79|15
1631415800000|2021-09-12 03:03:20|3290.53|3281.83|3290.16|3281.46|3290.87|3282.17|3290|3281.3|29
1631415810000|2021-09-12 03:03:30|3290.15|3281.45|3289.04|3280.34|3290.15|3281.45|3289.04|3280.34|29
1631415820000|2021-09-12 03:03:40|3289.05|3280.35|3288.87|3280.17|3289.27|3280.57|3288.84|3280.14|32
1631415830000|2021-09-12 03:03:50|3288.85|3280.15|3290.03|3281.33|3290.08|3281.38|3288.78|3280.08|32
1631415840000|2021-09-12 03:04:00|3289.92|3281.22|3291.27|3282.57|3291.31|3282.61|3289.92|3281.22|30
1631415850000|2021-09-12 03:04:10|3291.29|3282.59|3291.52|3282.82|3291.52|3282.82|3290.69|3281.99|28
1631415860000|2021-09-12 03:04:20|3291.72|3283.02|3293.35|3284.65|3293.56|3284.86|3291.72|3283.02|27
1631415870000|2021-09-12 03:04:30|3293.34|3284.64|3294.11|3285.41|3294.13|3285.43|3292.6|3283.9|29
1631415880000|2021-09-12 03:04:40|3294.09|3285.39|3293.24|3284.54|3294.09|3285.39|3293.17|3284.47|30
1631415890000|2021-09-12 03:04:50|3293.22|3284.52|3292.41|3283.71|3293.22|3284.52|3292.2|3283.5|32
1631415900000|2021-09-12 03:05:00|3292.42|3283.72|3293.82|3285.12|3293.83|3285.13|3292.4|3283.7|32
1631415910000|2021-09-12 03:05:10|3293.81|3285.11|3293.43|3284.73|3293.83|3285.13|3293|3284.3|32
1631415920000|2021-09-12 03:05:20|3293.51|3284.81|3293.55|3284.85|3294.63|3285.93|3293.51|3284.81|33
1631415930000|2021-09-12 03:05:30|3293.54|3284.84|3292.28|3283.58|3293.54|3284.84|3292.28|3283.58|30
1631415940000|2021-09-12 03:05:40|3292.08|3283.38|3291.09|3282.39|3292.08|3283.38|3291.08|3282.38|26
1631415950000|2021-09-12 03:05:50|3291.1|3282.4|3291.1|3282.4|3291.22|3282.52|3291.02|3282.32|26
1631415960000|2021-09-12 03:06:00|3291.09|3282.39|3290.84|3282.14|3291.32|3282.62|3290.81|3282.11|32
1631415970000|2021-09-12 03:06:10|3290.85|3282.15|3290.93|3282.23|3290.99|3282.29|3290.6|3281.9|29
1631415980000|2021-09-12 03:06:20|3290.98|3282.28|3290.24|3281.54|3290.98|3282.28|3290.21|3281.51|31
1631415990000|2021-09-12 03:06:30|3290.25|3281.55|3290.26|3281.56|3290.39|3281.69|3290.13|3281.43|23
1631416000000|2021-09-12 03:06:40|3290.25|3281.55|3290.16|3281.46|3290.28|3281.58|3290.15|3281.45|25
1631416010000|2021-09-12 03:06:50|3290.15|3281.45|3290.24|3281.54|3290.24|3281.54|3290.15|3281.45|14
1631416020000|2021-09-12 03:07:00|3290.25|3281.55|3291.57|3282.87|3292.3|3283.6|3290.19|3281.49|31
1631416030000|2021-09-12 03:07:10|3291.58|3282.88|3292.33|3283.63|3293.32|3284.62|3291.54|3282.84|36
1631416040000|2021-09-12 03:07:20|3292.28|3283.58|3293.91|3285.21|3293.96|3285.26|3292.19|3283.49|32
1631416050000|2021-09-12 03:07:30|3293.87|3285.17|3293.59|3284.89|3293.92|3285.22|3293.35|3284.65|31
1631416060000|2021-09-12 03:07:40|3293.55|3284.85|3292.58|3283.88|3293.62|3284.92|3292.58|3283.88|30
1631416070000|2021-09-12 03:07:50|3292.61|3283.91|3292.06|3283.36|3292.61|3283.91|3291.71|3283.01|29
1631416080000|2021-09-12 03:08:00|3292.07|3283.37|3294.06|3285.36|3294.26|3285.56|3292.07|3283.37|29
1631416090000|2021-09-12 03:08:10|3294.04|3285.34|3294.69|3285.99|3294.93|3286.23|3293.89|3285.19|34
1631416100000|2021-09-12 03:08:20|3294.67|3285.97|3294.6|3285.9|3294.78|3286.08|3294.08|3285.38|27
1631416110000|2021-09-12 03:08:30|3294.64|3285.94|3296.5|3287.8|3296.53|3287.83|3294.56|3285.86|29
1631416120000|2021-09-12 03:08:40|3296.6|3287.9|3296.72|3288.02|3296.72|3288.02|3296.48|3287.78|30
1631416130000|2021-09-12 03:08:50|3296.89|3288.19|3298.24|3289.54|3298.76|3290.06|3296.89|3288.19|36
1631416140000|2021-09-12 03:09:00|3298.25|3289.55|3298.17|3289.47|3298.33|3289.63|3297.73|3289.03|36
1631416150000|2021-09-12 03:09:10|3298.13|3289.43|3301|3292.3|3301|3292.3|3298.13|3289.43|33
1631416160000|2021-09-12 03:09:20|3301.16|3292.46|3301.41|3292.71|3302.01|3293.31|3301.16|3292.46|36
1631416170000|2021-09-12 03:09:30|3301.42|3292.72|3302.54|3293.84|3302.54|3293.84|3301.39|3292.69|33
1631416180000|2021-09-12 03:09:40|3302.56|3293.86|3305.95|3297.25|3306.62|3297.92|3302.56|3293.86|38
1631416190000|2021-09-12 03:09:50|3305.93|3297.23|3308.24|3299.54|3308.63|3299.93|3305.9|3297.2|38
1631416200000|2021-09-12 03:10:00|3308.25|3299.55|3307.15|3298.45|3308.25|3299.55|3306.63|3297.93|35
1631416210000|2021-09-12 03:10:10|3307.2|3298.5|3307.92|3299.22|3308.03|3299.33|3305.95|3297.25|37
1631416220000|2021-09-12 03:10:20|3307.94|3299.24|3309.4|3300.7|3309.4|3300.7|3307.41|3298.71|29
1631416230000|2021-09-12 03:10:30|3309.72|3301.02|3307.9|3299.2|3309.91|3301.21|3307.9|3299.2|38
1631416240000|2021-09-12 03:10:40|3307.76|3299.06|3307.25|3298.55|3307.76|3299.06|3306.94|3298.24|38
1631416250000|2021-09-12 03:10:50|3307.15|3298.45|3306.87|3298.17|3307.85|3299.15|3305.55|3296.85|38
1631416260000|2021-09-12 03:11:00|3306.75|3298.05|3307.17|3298.47|3307.45|3298.75|3306.62|3297.92|36
1631416270000|2021-09-12 03:11:10|3307.15|3298.45|3308.56|3299.86|3308.79|3300.09|3307.1|3298.4|34
1631416280000|2021-09-12 03:11:20|3308.66|3299.96|3309.48|3300.78|3309.59|3300.89|3308.15|3299.45|33
1631416290000|2021-09-12 03:11:30|3309.45|3300.75|3309.52|3300.82|3309.56|3300.86|3308.91|3300.21|37
1631416300000|2021-09-12 03:11:40|3309.51|3300.81|3309.03|3300.33|3309.51|3300.81|3308.95|3300.25|28
1631416310000|2021-09-12 03:11:50|3308.77|3300.07|3308.24|3299.54|3308.77|3300.07|3308.21|3299.51|34
1631416320000|2021-09-12 03:12:00|3308.06|3299.36|3307.71|3299.01|3308.1|3299.4|3307.69|3298.99|26
1631416330000|2021-09-12 03:12:10|3307.7|3299|3306.56|3297.86|3307.71|3299.01|3306.56|3297.86|33
1631416340000|2021-09-12 03:12:20|3306.48|3297.78|3306.26|3297.56|3306.48|3297.78|3305.73|3297.03|32
1631416350000|2021-09-12 03:12:30|3306.23|3297.53|3305.64|3296.94|3306.23|3297.53|3304.42|3295.72|39
1631416360000|2021-09-12 03:12:40|3305.59|3296.89|3306.1|3297.4|3306.19|3297.49|3304.9|3296.2|29
1631416370000|2021-09-12 03:12:50|3306.09|3297.39|3305.94|3297.24|3306.51|3297.81|3305.42|3296.72|38
1631416380000|2021-09-12 03:13:00|3305.97|3297.27|3305.94|3297.24|3306.01|3297.31|3305.89|3297.19|29
1631416390000|2021-09-12 03:13:10|3305.96|3297.26|3304.29|3295.59|3305.96|3297.26|3304.29|3295.59|34
1631416400000|2021-09-12 03:13:20|3304.38|3295.68|3305.1|3296.4|3305.1|3296.4|3304.04|3295.34|20
1631416410000|2021-09-12 03:13:30|3305.17|3296.47|3307.33|3298.63|3307.33|3298.63|3305.17|3296.47|37
1631416420000|2021-09-12 03:13:40|3307.35|3298.65|3307.22|3298.52|3307.35|3298.65|3307.11|3298.41|32
1631416430000|2021-09-12 03:13:50|3307.21|3298.51|3307.18|3298.48|3307.29|3298.59|3307.15|3298.45|23
1631416440000|2021-09-12 03:14:00|3307.17|3298.47|3309.76|3301.06|3309.76|3301.06|3307.17|3298.47|35
1631416450000|2021-09-12 03:14:10|3310.13|3301.43|3311.56|3302.86|3311.73|3303.03|3310.13|3301.43|35
1631416460000|2021-09-12 03:14:20|3311.57|3302.87|3310.83|3302.13|3311.65|3302.95|3310.83|3302.13|37
1631416470000|2021-09-12 03:14:30|3310.89|3302.19|3309.85|3301.15|3310.89|3302.19|3309.85|3301.15|36
1631416480000|2021-09-12 03:14:40|3309.69|3300.99|3310.97|3302.27|3311.02|3302.32|3309.58|3300.88|33
1631416490000|2021-09-12 03:14:50|3311|3302.3|3312.09|3303.39|3312.1|3303.4|3310.98|3302.28|22
1631416500000|2021-09-12 03:15:00|3312.14|3303.44|3310.94|3302.24|3312.53|3303.83|3310.94|3302.24|25
1631416510000|2021-09-12 03:15:10|3310.98|3302.28|3310.78|3302.08|3311.52|3302.82|3310.78|3302.08|32
1631416520000|2021-09-12 03:15:20|3310.77|3302.07|3310.22|3301.52|3310.77|3302.07|3309.27|3300.57|28
1631416530000|2021-09-12 03:15:30|3310.21|3301.51|3309.98|3301.28|3310.23|3301.53|3309.96|3301.26|33
1631416540000|2021-09-12 03:15:40|3309.97|3301.27|3309.85|3301.15|3310.05|3301.35|3309.51|3300.81|32
1631416550000|2021-09-12 03:15:50|3309.87|3301.17|3311.71|3303.01|3312.15|3303.45|3309.87|3301.17|28
1631416560000|2021-09-12 03:16:00|3311.72|3303.02|3311.37|3302.67|3311.96|3303.26|3311.24|3302.54|30
1631416570000|2021-09-12 03:16:10|3311.58|3302.88|3311.92|3303.22|3311.95|3303.25|3311.5|3302.8|32
1631416580000|2021-09-12 03:16:20|3311.89|3303.19|3318.53|3309.83|3320.44|3311.74|3311.89|3303.19|35
1631416590000|2021-09-12 03:16:30|3318.72|3310.02|3320.2|3311.5|3320.55|3311.85|3318.16|3309.46|37
1631416600000|2021-09-12 03:16:40|3320.13|3311.43|3321.03|3312.33|3322.59|3313.89|3320.07|3311.37|40
1631416610000|2021-09-12 03:16:50|3321.62|3312.92|3323.08|3314.38|3323.08|3314.38|3321.62|3312.92|39
1631416620000|2021-09-12 03:17:00|3323.17|3314.47|3324.67|3315.97|3324.91|3316.21|3323.05|3314.35|40
1631416630000|2021-09-12 03:17:10|3324.8|3316.1|3325.82|3317.12|3326.34|3317.64|3323.52|3314.82|40
1631416640000|2021-09-12 03:17:20|3325.55|3316.85|3324.81|3316.11|3326.04|3317.34|3324.68|3315.98|35
1631416650000|2021-09-12 03:17:30|3324.8|3316.1|3323.45|3314.75|3324.85|3316.15|3323.45|3314.75|33
1631416660000|2021-09-12 03:17:40|3323.37|3314.67|3322.54|3313.84|3324.15|3315.45|3322.54|3313.84|38
1631416670000|2021-09-12 03:17:50|3322.72|3314.02|3325.28|3316.58|3325.39|3316.69|3322.56|3313.86|37
1631416680000|2021-09-12 03:18:00|3325.13|3316.43|3324.39|3315.69|3326.15|3317.45|3324.38|3315.68|38
1631416690000|2021-09-12 03:18:10|3324.41|3315.71|3323.55|3314.85|3324.44|3315.74|3323.27|3314.57|29
1631416700000|2021-09-12 03:18:20|3323.54|3314.84|3325.25|3316.55|3325.69|3316.99|3323.29|3314.59|36
1631416710000|2021-09-12 03:18:30|3325.17|3316.47|3324.1|3315.4|3325.17|3316.47|3324.03|3315.33|34
1631416720000|2021-09-12 03:18:40|3324.12|3315.42|3324.02|3315.32|3324.33|3315.63|3323.99|3315.29|37
1631416730000|2021-09-12 03:18:50|3324.01|3315.31|3322.95|3314.25|3324.01|3315.31|3322.85|3314.15|34
1631416740000|2021-09-12 03:19:00|3322.97|3314.27|3323.15|3314.45|3323.5|3314.8|3322.97|3314.27|26
1631416750000|2021-09-12 03:19:10|3323.27|3314.57|3325.43|3316.73|3325.87|3317.17|3323.2|3314.5|33
1631416760000|2021-09-12 03:19:20|3325.44|3316.74|3327.94|3319.24|3328.16|3319.46|3325.41|3316.71|34
1631416770000|2021-09-12 03:19:30|3327.91|3319.21|3326.9|3318.2|3328.04|3319.34|3326.9|3318.2|32
1631416780000|2021-09-12 03:19:40|3326.8|3318.1|3326.61|3317.91|3327.53|3318.83|3326.52|3317.82|38
1631416790000|2021-09-12 03:19:50|3326.6|3317.9|3324.92|3316.22|3326.6|3317.9|3324.92|3316.22|22
1631416800000|2021-09-12 03:20:00|3324.98|3316.28|3325.1|3316.4|3325.49|3316.79|3324.76|3316.06|32
1631416810000|2021-09-12 03:20:10|3324.99|3316.29|3324.55|3315.85|3324.99|3316.29|3324.55|3315.85|26
1631416820000|2021-09-12 03:20:20|3324.59|3315.89|3325.77|3317.07|3325.77|3317.07|3324.53|3315.83|22
1631416830000|2021-09-12 03:20:30|3326.16|3317.46|3325.83|3317.13|3326.3|3317.6|3325.83|3317.13|31
1631416840000|2021-09-12 03:20:40|3325.78|3317.08|3325.79|3317.09|3326.01|3317.31|3325.78|3317.08|32
1631416850000|2021-09-12 03:20:50|3325.78|3317.08|3324.14|3315.44|3325.8|3317.1|3324.02|3315.32|36
1631416860000|2021-09-12 03:21:00|3324.12|3315.42|3324.77|3316.07|3325.41|3316.71|3324.06|3315.36|29
1631416870000|2021-09-12 03:21:10|3324.74|3316.04|3323.66|3314.96|3324.74|3316.04|3323.66|3314.96|28
1631416880000|2021-09-12 03:21:20|3323.59|3314.89|3324.48|3315.78|3324.48|3315.78|3323.5|3314.8|25
1631416890000|2021-09-12 03:21:30|3324.49|3315.79|3327.39|3318.69|3327.39|3318.69|3324.4|3315.7|36
1631416900000|2021-09-12 03:21:40|3327.37|3318.67|3327.45|3318.75|3327.52|3318.82|3327.29|3318.59|31
1631416910000|2021-09-12 03:21:50|3327.38|3318.68|3327.93|3319.23|3327.93|3319.23|3327.38|3318.68|34
1631416920000|2021-09-12 03:22:00|3327.95|3319.25|3327.48|3318.78|3329.01|3320.31|3327.05|3318.35|37
1631416930000|2021-09-12 03:22:10|3327.54|3318.84|3326.09|3317.39|3327.54|3318.84|3326.02|3317.32|30
1631416940000|2021-09-12 03:22:20|3326.03|3317.33|3328.12|3319.42|3328.27|3319.57|3325.41|3316.71|34
1631416950000|2021-09-12 03:22:30|3328.23|3319.53|3327.28|3318.58|3328.23|3319.53|3326.64|3317.94|31
1631416960000|2021-09-12 03:22:40|3327.27|3318.57|3326.5|3317.8|3327.27|3318.57|3326.48|3317.78|32
1631416970000|2021-09-12 03:22:50|3326.49|3317.79|3326.28|3317.58|3327.3|3318.6|3326.28|3317.58|35
1631416980000|2021-09-12 03:23:00|3326.2|3317.5|3326.04|3317.34|3326.43|3317.73|3325.31|3316.61|33
1631416990000|2021-09-12 03:23:10|3326.03|3317.33|3325.74|3317.04|3326.45|3317.75|3325.74|3317.04|28
1631417000000|2021-09-12 03:23:20|3325.21|3316.51|3324.52|3315.82|3325.21|3316.51|3324.51|3315.81|16
1631417010000|2021-09-12 03:23:30|3324.46|3315.76|3323.38|3314.68|3324.46|3315.76|3323.25|3314.55|33
1631417020000|2021-09-12 03:23:40|3323.43|3314.73|3326.08|3317.38|3326.21|3317.51|3323.36|3314.66|31
1631417030000|2021-09-12 03:23:50|3326.05|3317.35|3326.04|3317.34|3326.24|3317.54|3325.92|3317.22|32
1631417040000|2021-09-12 03:24:00|3326.05|3317.35|3327.11|3318.41|3327.23|3318.53|3325.45|3316.75|36
1631417050000|2021-09-12 03:24:10|3327.12|3318.42|3327.99|3319.29|3327.99|3319.29|3326.42|3317.72|35
1631417060000|2021-09-12 03:24:20|3328|3319.3|3327.74|3319.04|3328.12|3319.42|3327.5|3318.8|36
1631417070000|2021-09-12 03:24:30|3327.63|3318.93|3326.84|3318.14|3327.73|3319.03|3326.45|3317.75|37
1631417080000|2021-09-12 03:24:40|3326.9|3318.2|3325.88|3317.18|3326.9|3318.2|3325.88|3317.18|31
1631417090000|2021-09-12 03:24:50|3325.89|3317.19|3326.96|3318.26|3327.1|3318.4|3325.85|3317.15|33
1631417100000|2021-09-12 03:25:00|3326.98|3318.28|3326.93|3318.23|3327.03|3318.33|3326.86|3318.16|28
1631417110000|2021-09-12 03:25:10|3326.95|3318.25|3325.91|3317.21|3326.97|3318.27|3325.91|3317.21|27
1631417120000|2021-09-12 03:25:20|3325.76|3317.06|3325.49|3316.79|3325.76|3317.06|3325.49|3316.79|32
1631417130000|2021-09-12 03:25:30|3325.58|3316.88|3326.46|3317.76|3326.64|3317.94|3325.55|3316.85|24
1631417140000|2021-09-12 03:25:40|3326.45|3317.75|3326.37|3317.67|3326.48|3317.78|3326.37|3317.67|9
1631417150000|2021-09-12 03:25:50|3326.32|3317.62|3327.37|3318.67|3327.37|3318.67|3326.09|3317.39|33
1631417160000|2021-09-12 03:26:00|3327.3|3318.6|3327.34|3318.64|3327.91|3319.21|3327.2|3318.5|34
1631417170000|2021-09-12 03:26:10|3327.29|3318.59|3327.27|3318.57|3327.5|3318.8|3327.26|3318.56|24
1631417180000|2021-09-12 03:26:20|3327.26|3318.56|3327.87|3319.17|3327.93|3319.23|3326.39|3317.69|32
1631417190000|2021-09-12 03:26:30|3327.84|3319.14|3327|3318.3|3327.86|3319.16|3326.88|3318.18|32
1631417200000|2021-09-12 03:26:40|3326.98|3318.28|3326.94|3318.24|3327.01|3318.31|3326.9|3318.2|31
1631417210000|2021-09-12 03:26:50|3326.92|3318.22|3325.76|3317.06|3326.92|3318.22|3325.74|3317.04|34
1631417220000|2021-09-12 03:27:00|3325.56|3316.86|3325.11|3316.41|3325.56|3316.86|3325.11|3316.41|29
1631417230000|2021-09-12 03:27:10|3325.06|3316.36|3325.38|3316.68|3325.72|3317.02|3324.13|3315.43|33
1631417240000|2021-09-12 03:27:20|3325.32|3316.62|3324.27|3315.57|3325.37|3316.67|3324.13|3315.43|33
1631417250000|2021-09-12 03:27:30|3324.18|3315.48|3324.12|3315.42|3324.26|3315.56|3324.06|3315.36|30
1631417260000|2021-09-12 03:27:40|3324.17|3315.47|3324.02|3315.32|3324.22|3315.52|3323.97|3315.27|29
1631417270000|2021-09-12 03:27:50|3324.01|3315.31|3323.81|3315.11|3324.13|3315.43|3323.79|3315.09|33
1631417280000|2021-09-12 03:28:00|3323.82|3315.12|3324.13|3315.43|3324.14|3315.44|3323.75|3315.05|30
1631417290000|2021-09-12 03:28:10|3324.12|3315.42|3326.11|3317.41|3326.12|3317.42|3324.06|3315.36|27
1631417300000|2021-09-12 03:28:20|3326.17|3317.47|3324.87|3316.17|3326.22|3317.52|3324.74|3316.04|39
1631417310000|2021-09-12 03:28:30|3324.86|3316.16|3324.49|3315.79|3324.86|3316.16|3324.34|3315.64|31
1631417320000|2021-09-12 03:28:40|3324.46|3315.76|3324.59|3315.89|3324.6|3315.9|3324.43|3315.73|22
1631417330000|2021-09-12 03:28:50|3324.6|3315.9|3325.7|3317|3325.79|3317.09|3324.6|3315.9|31
1631417340000|2021-09-12 03:29:00|3325.66|3316.96|3325.76|3317.06|3325.82|3317.12|3325.64|3316.94|29
1631417350000|2021-09-12 03:29:10|3325.84|3317.14|3325.62|3316.92|3325.85|3317.15|3325.62|3316.92|27
1631417360000|2021-09-12 03:29:20|3325.6|3316.9|3325.2|3316.5|3325.6|3316.9|3325.06|3316.36|31
1631417370000|2021-09-12 03:29:30|3325.17|3316.47|3325.24|3316.54|3325.31|3316.61|3325.16|3316.46|30
1631417380000|2021-09-12 03:29:40|3325.23|3316.53|3325.29|3316.59|3325.3|3316.6|3325.21|3316.51|24
1631417390000|2021-09-12 03:29:50|3325.31|3316.61|3325.24|3316.54|3325.32|3316.62|3325.24|3316.54|20
1631417400000|2021-09-12 03:30:00|3325.26|3316.56|3326.76|3318.06|3326.77|3318.07|3325.26|3316.56|22
1631417410000|2021-09-12 03:30:10|3326.81|3318.11|3328.13|3319.43|3328.15|3319.45|3326.76|3318.06|27
1631417420000|2021-09-12 03:30:20|3328.14|3319.44|3327.79|3319.09|3328.14|3319.44|3327.04|3318.34|39
1631417430000|2021-09-12 03:30:30|3327.72|3319.02|3328.31|3319.61|3328.38|3319.68|3327.71|3319.01|27
1631417440000|2021-09-12 03:30:40|3328.34|3319.64|3327.53|3318.83|3328.35|3319.65|3327.27|3318.57|31
1631417450000|2021-09-12 03:30:50|3327.54|3318.84|3327.57|3318.87|3327.65|3318.95|3327.52|3318.82|34
1631417460000|2021-09-12 03:31:00|3327.54|3318.84|3326.25|3317.55|3327.57|3318.87|3326.25|3317.55|35
1631417470000|2021-09-12 03:31:10|3326.22|3317.52|3325.97|3317.27|3326.23|3317.53|3325.57|3316.87|34
1631417480000|2021-09-12 03:31:20|3325.95|3317.25|3324.57|3315.87|3326.06|3317.36|3324.57|3315.87|32
1631417490000|2021-09-12 03:31:30|3324.56|3315.86|3324.11|3315.41|3324.65|3315.95|3324.08|3315.38|33
1631417500000|2021-09-12 03:31:40|3324.09|3315.39|3322.65|3313.95|3324.09|3315.39|3322.22|3313.52|36
1631417510000|2021-09-12 03:31:50|3322.66|3313.96|3321.56|3312.86|3322.66|3313.96|3321.56|3312.86|36
1631417520000|2021-09-12 03:32:00|3321.68|3312.98|3321.61|3312.91|3321.78|3313.08|3321.57|3312.87|28
1631417530000|2021-09-12 03:32:10|3321.98|3313.28|3321.18|3312.48|3322.18|3313.48|3321.18|3312.48|33
1631417540000|2021-09-12 03:32:20|3321.2|3312.5|3320.84|3312.14|3321.2|3312.5|3320.82|3312.12|33
1631417550000|2021-09-12 03:32:30|3320.86|3312.16|3321.52|3312.82|3321.52|3312.82|3320.5|3311.8|36
1631417560000|2021-09-12 03:32:40|3321.58|3312.88|3321.91|3313.21|3321.97|3313.27|3321.54|3312.84|33
1631417570000|2021-09-12 03:32:50|3321.74|3313.04|3320.89|3312.19|3321.74|3313.04|3320.89|3312.19|34
1631417580000|2021-09-12 03:33:00|3320.75|3312.05|3321.3|3312.6|3321.3|3312.6|3320.64|3311.94|35
1631417590000|2021-09-12 03:33:10|3321.56|3312.86|3321.53|3312.83|3321.98|3313.28|3321.53|3312.83|32
1631417600000|2021-09-12 03:33:20|3321.31|3312.61|3320.84|3312.14|3321.31|3312.61|3320.73|3312.03|32
1631417610000|2021-09-12 03:33:30|3320.79|3312.09|3320.35|3311.65|3320.83|3312.13|3320.3|3311.6|24
1631417620000|2021-09-12 03:33:40|3320.36|3311.66|3318.64|3309.94|3320.4|3311.7|3318.45|3309.75|32
1631417630000|2021-09-12 03:33:50|3318.59|3309.89|3318.91|3310.21|3319.63|3310.93|3318.5|3309.8|34
1631417640000|2021-09-12 03:34:00|3318.85|3310.15|3317.66|3308.96|3318.85|3310.15|3317.65|3308.95|32
1631417650000|2021-09-12 03:34:10|3317.8|3309.1|3318.15|3309.45|3318.29|3309.59|3317.8|3309.1|36
1631417660000|2021-09-12 03:34:20|3318.1|3309.4|3317.87|3309.17|3318.17|3309.47|3317.75|3309.05|33
1631417670000|2021-09-12 03:34:30|3317.83|3309.13|3318.29|3309.59|3318.29|3309.59|3317.5|3308.8|32
1631417680000|2021-09-12 03:34:40|3318.25|3309.55|3319.29|3310.59|3319.98|3311.28|3318.25|3309.55|39
1631417690000|2021-09-12 03:34:50|3319.3|3310.6|3320.93|3312.23|3320.93|3312.23|3319.29|3310.59|30
1631417700000|2021-09-12 03:35:00|3321.34|3312.64|3320.24|3311.54|3321.4|3312.7|3320.24|3311.54|30
1631417710000|2021-09-12 03:35:10|3320.23|3311.53|3319.28|3310.58|3320.26|3311.56|3319.27|3310.57|33
1631417720000|2021-09-12 03:35:20|3319.26|3310.56|3321.22|3312.52|3321.22|3312.52|3319.19|3310.49|33
1631417730000|2021-09-12 03:35:30|3321.24|3312.54|3321.37|3312.67|3321.42|3312.72|3321.23|3312.53|24
1631417740000|2021-09-12 03:35:40|3321.36|3312.66|3321.24|3312.54|3321.37|3312.67|3321.24|3312.54|19
1631417750000|2021-09-12 03:35:50|3321.19|3312.49|3321.13|3312.43|3321.27|3312.57|3321.11|3312.41|27
1631417760000|2021-09-12 03:36:00|3321.12|3312.42|3319.74|3311.04|3321.22|3312.52|3319.74|3311.04|31
1631417770000|2021-09-12 03:36:10|3319.72|3311.02|3319.28|3310.58|3319.73|3311.03|3319.05|3310.35|36
1631417780000|2021-09-12 03:36:20|3319.26|3310.56|3318.53|3309.83|3319.34|3310.64|3318.52|3309.82|36
1631417790000|2021-09-12 03:36:30|3318.52|3309.82|3317.1|3308.4|3318.59|3309.89|3317.03|3308.33|34
1631417800000|2021-09-12 03:36:40|3317.02|3308.32|3317.02|3308.32|3317.3|3308.6|3316.97|3308.27|36
1631417810000|2021-09-12 03:36:50|3316.99|3308.29|3317.76|3309.06|3317.82|3309.12|3316.94|3308.24|24
1631417820000|2021-09-12 03:37:00|3317.82|3309.12|3319.11|3310.41|3319.38|3310.68|3317.82|3309.12|37
1631417830000|2021-09-12 03:37:10|3319.12|3310.42|3319.14|3310.44|3319.15|3310.45|3319.02|3310.32|25
1631417840000|2021-09-12 03:37:20|3319.15|3310.45|3319.2|3310.5|3319.2|3310.5|3319.04|3310.34|26
1631417850000|2021-09-12 03:37:30|3319.22|3310.52|3318.63|3309.93|3319.22|3310.52|3318.63|3309.93|30
1631417860000|2021-09-12 03:37:40|3318.34|3309.64|3318.38|3309.68|3318.53|3309.83|3318.33|3309.63|28
1631417870000|2021-09-12 03:37:50|3318.4|3309.7|3318.4|3309.7|3318.54|3309.84|3318.4|3309.7|22
1631417880000|2021-09-12 03:38:00|3318.42|3309.72|3318.31|3309.61|3318.42|3309.72|3318.29|3309.59|16
1631417890000|2021-09-12 03:38:10|3318.32|3309.62|3318.14|3309.44|3318.48|3309.78|3318.14|3309.44|24
1631417900000|2021-09-12 03:38:20|3318.15|3309.45|3318.04|3309.34|3318.18|3309.48|3318.04|3309.34|20
1631417910000|2021-09-12 03:38:30|3318.03|3309.33|3318.03|3309.33|3318.14|3309.44|3318.02|3309.32|16
1631417920000|2021-09-12 03:38:40|3318.02|3309.32|3317.66|3308.96|3318.02|3309.32|3316.43|3307.73|38
1631417930000|2021-09-12 03:38:50|3317.96|3309.26|3317.98|3309.28|3318.14|3309.44|3317.94|3309.24|28
1631417940000|2021-09-12 03:39:00|3317.95|3309.25|3317.9|3309.2|3318.05|3309.35|3317.88|3309.18|23
1631417950000|2021-09-12 03:39:10|3317.91|3309.21|3318.82|3310.12|3318.82|3310.12|3317.89|3309.19|19
1631417960000|2021-09-12 03:39:20|3318.88|3310.18|3318.97|3310.27|3319|3310.3|3318.4|3309.7|25
1631417970000|2021-09-12 03:39:30|3318.93|3310.23|3318.79|3310.09|3318.95|3310.25|3318.79|3310.09|22
1631417980000|2021-09-12 03:39:40|3318.66|3309.96|3318.23|3309.53|3318.71|3310.01|3317.67|3308.97|33
1631417990000|2021-09-12 03:39:50|3318.18|3309.48|3317.74|3309.04|3318.3|3309.6|3317.74|3309.04|21
1631418000000|2021-09-12 03:40:00|3317.67|3308.97|3317.07|3308.37|3317.82|3309.12|3316.97|3308.27|24
1631418010000|2021-09-12 03:40:10|3317.06|3308.36|3317.05|3308.35|3317.09|3308.39|3316.86|3308.16|23
1631418020000|2021-09-12 03:40:20|3317.06|3308.36|3318.17|3309.47|3318.19|3309.49|3316.93|3308.23|22
1631418030000|2021-09-12 03:40:30|3318.23|3309.53|3318.31|3309.61|3318.44|3309.74|3318.23|3309.53|23
1631418040000|2021-09-12 03:40:40|3318.32|3309.62|3318.28|3309.58|3318.32|3309.62|3318.25|3309.55|14
1631418050000|2021-09-12 03:40:50|3318.29|3309.59|3318.35|3309.65|3318.36|3309.66|3318.28|3309.58|9
1631418060000|2021-09-12 03:41:00|3318.36|3309.66|3319.34|3310.64|3319.41|3310.71|3318.35|3309.65|30
1631418070000|2021-09-12 03:41:10|3319.33|3310.63|3319.67|3310.97|3319.72|3311.02|3319.33|3310.63|20
1631418080000|2021-09-12 03:41:20|3319.68|3310.98|3319.93|3311.23|3320.07|3311.37|3319.63|3310.93|26
1631418090000|2021-09-12 03:41:30|3320|3311.3|3320.97|3312.27|3320.97|3312.27|3319.85|3311.15|22
1631418100000|2021-09-12 03:41:40|3321.02|3312.32|3321.06|3312.36|3321.46|3312.76|3320.94|3312.24|30
1631418110000|2021-09-12 03:41:50|3321.11|3312.41|3322.09|3313.39|3322.1|3313.4|3321.07|3312.37|19
1631418120000|2021-09-12 03:42:00|3322.13|3313.43|3323.04|3314.34|3323.86|3315.16|3322.11|3313.41|33
1631418130000|2021-09-12 03:42:10|3322.92|3314.22|3321.79|3313.09|3322.92|3314.22|3321.66|3312.96|30
1631418140000|2021-09-12 03:42:20|3321.84|3313.14|3321.56|3312.86|3321.84|3313.14|3321.29|3312.59|28
1631418150000|2021-09-12 03:42:30|3321.54|3312.84|3321.26|3312.56|3321.54|3312.84|3321.21|3312.51|22
1631418160000|2021-09-12 03:42:40|3321.29|3312.59|3321.45|3312.75|3321.48|3312.78|3321.26|3312.56|28
1631418170000|2021-09-12 03:42:50|3321.47|3312.77|3320.42|3311.72|3321.49|3312.79|3320.42|3311.72|22
1631418180000|2021-09-12 03:43:00|3320.46|3311.76|3321.32|3312.62|3321.32|3312.62|3320.43|3311.73|28
1631418190000|2021-09-12 03:43:10|3321.41|3312.71|3321.62|3312.92|3321.63|3312.93|3321.37|3312.67|22
1631418200000|2021-09-12 03:43:20|3321.57|3312.87|3321.71|3313.01|3321.73|3313.03|3321.57|3312.87|19
1631418210000|2021-09-12 03:43:30|3321.72|3313.02|3320.21|3311.51|3321.74|3313.04|3319.95|3311.25|27
1631418220000|2021-09-12 03:43:40|3320.2|3311.5|3320.27|3311.57|3320.38|3311.68|3319.88|3311.18|33
1631418230000|2021-09-12 03:43:50|3320.3|3311.6|3320.51|3311.81|3320.53|3311.83|3320.28|3311.58|31
1631418240000|2021-09-12 03:44:00|3320.63|3311.93|3320.8|3312.1|3320.81|3312.11|3320.63|3311.93|32
1631418250000|2021-09-12 03:44:10|3320.78|3312.08|3321.12|3312.42|3321.12|3312.42|3320.78|3312.08|11
1631418260000|2021-09-12 03:44:20|3321.16|3312.46|3322.63|3313.93|3322.63|3313.93|3321.16|3312.46|24
1631418270000|2021-09-12 03:44:30|3322.66|3313.96|3322.85|3314.15|3322.85|3314.15|3322.61|3313.91|21
1631418280000|2021-09-12 03:44:40|3322.78|3314.08|3322.77|3314.07|3322.87|3314.17|3322.71|3314.01|20
1631418290000|2021-09-12 03:44:50|3322.73|3314.03|3320.52|3311.82|3322.73|3314.03|3320.5|3311.8|35
1631418300000|2021-09-12 03:45:00|3320.5|3311.8|3320.5|3311.8|3320.56|3311.86|3320.48|3311.78|15
1631418310000|2021-09-12 03:45:10|3320.49|3311.79|3320.27|3311.57|3320.51|3311.81|3320.27|3311.57|15
1631418320000|2021-09-12 03:45:20|3320.2|3311.5|3320.16|3311.46|3320.33|3311.63|3320.13|3311.43|16
1631418330000|2021-09-12 03:45:30|3320.18|3311.48|3320.03|3311.33|3320.18|3311.48|3319.93|3311.23|12
1631418340000|2021-09-12 03:45:40|3320.05|3311.35|3320.23|3311.53|3320.23|3311.53|3319.98|3311.28|13
1631418350000|2021-09-12 03:45:50|3320.33|3311.63|3321.44|3312.74|3321.78|3313.08|3320.33|3311.63|24
1631418360000|2021-09-12 03:46:00|3321.43|3312.73|3322.14|3313.44|3322.14|3313.44|3321.43|3312.73|29
1631418370000|2021-09-12 03:46:10|3322.11|3313.41|3323.45|3314.75|3323.45|3314.75|3322.11|3313.41|28
1631418380000|2021-09-12 03:46:20|3323.47|3314.77|3324.23|3315.53|3324.3|3315.6|3323.47|3314.77|30
1631418390000|2021-09-12 03:46:30|3324.22|3315.52|3325.65|3316.95|3325.65|3316.95|3324.05|3315.35|25
1631418400000|2021-09-12 03:46:40|3325.53|3316.83|3325.62|3316.92|3325.66|3316.96|3325.45|3316.75|22
1631418410000|2021-09-12 03:46:50|3325.66|3316.96|3325.66|3316.96|3325.67|3316.97|3325.64|3316.94|6
1631418420000|2021-09-12 03:47:00|3325.67|3316.97|3325.65|3316.95|3325.67|3316.97|3325.64|3316.94|4
1631418430000|2021-09-12 03:47:10|3325.38|3316.68|3325|3316.3|3325.38|3316.68|3324.39|3315.69|28
1631418440000|2021-09-12 03:47:20|3324.9|3316.2|3324.91|3316.21|3324.96|3316.26|3324.8|3316.1|24
1631418450000|2021-09-12 03:47:30|3324.98|3316.28|3325|3316.3|3325.08|3316.38|3324.93|3316.23|26
1631418460000|2021-09-12 03:47:40|3324.99|3316.29|3325.98|3317.28|3326.02|3317.32|3324.98|3316.28|29
1631418470000|2021-09-12 03:47:50|3326.14|3317.44|3327.92|3319.22|3327.92|3319.22|3326.14|3317.44|24
1631418480000|2021-09-12 03:48:00|3327.87|3319.17|3327.72|3319.02|3328.01|3319.31|3327.15|3318.45|33
1631418490000|2021-09-12 03:48:10|3327.75|3319.05|3326.92|3318.22|3327.76|3319.06|3326.92|3318.22|19
1631418500000|2021-09-12 03:48:20|3326.61|3317.91|3326.6|3317.9|3326.71|3318.01|3326.37|3317.67|29
1631418510000|2021-09-12 03:48:30|3326.59|3317.89|3326.96|3318.26|3327.24|3318.54|3326.54|3317.84|32
1631418520000|2021-09-12 03:48:40|3326.98|3318.28|3327.51|3318.81|3327.67|3318.97|3326.95|3318.25|27
1631418530000|2021-09-12 03:48:50|3327.6|3318.9|3326.75|3318.05|3327.6|3318.9|3326.75|3318.05|31
1631418540000|2021-09-12 03:49:00|3326.74|3318.04|3326.69|3317.99|3326.89|3318.19|3326.65|3317.95|28
1631418550000|2021-09-12 03:49:10|3326.67|3317.97|3326.66|3317.96|3326.71|3318.01|3326.6|3317.9|19
1631418560000|2021-09-12 03:49:20|3326.64|3317.94|3327.62|3318.92|3327.66|3318.96|3326.62|3317.92|27
1631418570000|2021-09-12 03:49:30|3327.58|3318.88|3327.78|3319.08|3327.84|3319.14|3327.58|3318.88|13
1631418580000|2021-09-12 03:49:40|3327.79|3319.09|3327.79|3319.09|3327.8|3319.1|3327.77|3319.07|10
1631418590000|2021-09-12 03:49:50|3327.8|3319.1|3327.81|3319.11|3327.82|3319.12|3327.76|3319.06|14
1631418600000|2021-09-12 03:50:00|3327.8|3319.1|3327.77|3319.07|3327.8|3319.1|3327.77|3319.07|8
1631418610000|2021-09-12 03:50:10|3327.81|3319.11|3327.74|3319.04|3327.81|3319.11|3327.74|3319.04|6
1631418620000|2021-09-12 03:50:20|3327.75|3319.05|3327.74|3319.04|3327.76|3319.06|3327.74|3319.04|6
1631418630000|2021-09-12 03:50:30|3327.75|3319.05|3326.34|3317.64|3327.77|3319.07|3326.32|3317.62|22
1631418640000|2021-09-12 03:50:40|3326.33|3317.63|3326.33|3317.63|3326.48|3317.78|3326.14|3317.44|33
1631418650000|2021-09-12 03:50:50|3326.31|3317.61|3325.55|3316.85|3326.32|3317.62|3325.55|3316.85|23
1631418660000|2021-09-12 03:51:00|3325.58|3316.88|3324.51|3315.81|3325.64|3316.94|3324.36|3315.66|36
1631418670000|2021-09-12 03:51:10|3324.48|3315.78|3322.48|3313.78|3324.53|3315.83|3322.48|3313.78|32
1631418680000|2021-09-12 03:51:20|3322.45|3313.75|3322.24|3313.54|3322.62|3313.92|3321.8|3313.1|34
1631418690000|2021-09-12 03:51:30|3322.09|3313.39|3322.03|3313.33|3322.44|3313.74|3322.03|3313.33|36
1631418700000|2021-09-12 03:51:40|3322.04|3313.34|3320.9|3312.2|3322.04|3313.34|3320.45|3311.75|32
1631418710000|2021-09-12 03:51:50|3320.87|3312.17|3321.16|3312.46|3322.82|3314.12|3320.77|3312.07|37
1631418720000|2021-09-12 03:52:00|3321.14|3312.44|3321|3312.3|3321.22|3312.52|3320.94|3312.24|34
1631418730000|2021-09-12 03:52:10|3321.02|3312.32|3320.11|3311.41|3321.06|3312.36|3320.11|3311.41|27
1631418740000|2021-09-12 03:52:20|3320.05|3311.35|3320.09|3311.39|3320.3|3311.6|3319.98|3311.28|31
1631418750000|2021-09-12 03:52:30|3320.03|3311.33|3320.24|3311.54|3320.25|3311.55|3320.02|3311.32|34
1631418760000|2021-09-12 03:52:40|3320.27|3311.57|3321.33|3312.63|3321.34|3312.64|3320.27|3311.57|27
1631418770000|2021-09-12 03:52:50|3321.29|3312.59|3320.97|3312.27|3321.33|3312.63|3320.93|3312.23|33
1631418780000|2021-09-12 03:53:00|3320.99|3312.29|3319.92|3311.22|3320.99|3312.29|3319.89|3311.19|21
1631418790000|2021-09-12 03:53:10|3319.95|3311.25|3319.88|3311.18|3319.97|3311.27|3319.59|3310.89|19
1631418800000|2021-09-12 03:53:20|3320.07|3311.37|3321.05|3312.35|3321.07|3312.37|3320.07|3311.37|26
1631418810000|2021-09-12 03:53:30|3321.03|3312.33|3322.31|3313.61|3322.63|3313.93|3321.03|3312.33|33
1631418820000|2021-09-12 03:53:40|3322.32|3313.62|3320.69|3311.99|3322.32|3313.62|3320.69|3311.99|25
1631418830000|2021-09-12 03:53:50|3320.56|3311.86|3319.67|3310.97|3320.56|3311.86|3319.66|3310.96|34
1631418840000|2021-09-12 03:54:00|3319.75|3311.05|3320.4|3311.7|3320.53|3311.83|3319.61|3310.91|27
1631418850000|2021-09-12 03:54:10|3320.58|3311.88|3321.3|3312.6|3321.35|3312.65|3320.58|3311.88|34
1631418860000|2021-09-12 03:54:20|3321.32|3312.62|3321.51|3312.81|3321.51|3312.81|3321.32|3312.62|26
1631418870000|2021-09-12 03:54:30|3321.55|3312.85|3322.97|3314.27|3322.99|3314.29|3321.48|3312.78|26
1631418880000|2021-09-12 03:54:40|3322.98|3314.28|3322.06|3313.36|3323.07|3314.37|3321.85|3313.15|29
1631418890000|2021-09-12 03:54:50|3322.13|3313.43|3322.46|3313.76|3322.46|3313.76|3322.08|3313.38|21
1631418900000|2021-09-12 03:55:00|3322.39|3313.69|3322.62|3313.92|3322.63|3313.93|3322.39|3313.69|15
1631418910000|2021-09-12 03:55:10|3322.59|3313.89|3323.84|3315.14|3323.84|3315.14|3322.58|3313.88|28
1631418920000|2021-09-12 03:55:20|3323.85|3315.15|3323.45|3314.75|3324.02|3315.32|3323.21|3314.51|25
1631418930000|2021-09-12 03:55:30|3323.46|3314.76|3324.39|3315.69|3324.41|3315.71|3322.92|3314.22|35
1631418940000|2021-09-12 03:55:40|3324.4|3315.7|3322.95|3314.25|3324.44|3315.74|3322.95|3314.25|31
1631418950000|2021-09-12 03:55:50|3322.89|3314.19|3323.49|3314.79|3323.62|3314.92|3322.89|3314.19|34
1631418960000|2021-09-12 03:56:00|3323.52|3314.82|3322.39|3313.69|3323.53|3314.83|3322.38|3313.68|24
1631418970000|2021-09-12 03:56:10|3322.37|3313.67|3322.57|3313.87|3322.57|3313.87|3322.15|3313.45|28
1631418980000|2021-09-12 03:56:20|3322.58|3313.88|3322.63|3313.93|3322.63|3313.93|3322.43|3313.73|27
1631418990000|2021-09-12 03:56:30|3322.62|3313.92|3323.28|3314.58|3324.13|3315.43|3322.62|3313.92|31
1631419000000|2021-09-12 03:56:40|3323.07|3314.37|3322.95|3314.25|3323.07|3314.37|3322.87|3314.17|28
1631419010000|2021-09-12 03:56:50|3322.8|3314.1|3321.58|3312.88|3322.8|3314.1|3321.58|3312.88|35
1631419020000|2021-09-12 03:57:00|3321.59|3312.89|3320.99|3312.29|3321.59|3312.89|3320.98|3312.28|30
1631419030000|2021-09-12 03:57:10|3321.01|3312.31|3322.55|3313.85|3322.68|3313.98|3320.99|3312.29|30
1631419040000|2021-09-12 03:57:20|3322.54|3313.84|3322.67|3313.97|3322.68|3313.98|3322.49|3313.79|24
1631419050000|2021-09-12 03:57:30|3322.68|3313.98|3322.59|3313.89|3322.69|3313.99|3322.59|3313.89|20
1631419060000|2021-09-12 03:57:40|3322.61|3313.91|3323.39|3314.69|3323.43|3314.73|3322.58|3313.88|26
1631419070000|2021-09-12 03:57:50|3323.38|3314.68|3323.52|3314.82|3323.55|3314.85|3323.38|3314.68|25
1631419080000|2021-09-12 03:58:00|3323.53|3314.83|3325.93|3317.23|3325.93|3317.23|3323.53|3314.83|22
1631419090000|2021-09-12 03:58:10|3326.14|3317.44|3326.83|3318.13|3327.11|3318.41|3326.12|3317.42|29
1631419100000|2021-09-12 03:58:20|3326.74|3318.04|3327.11|3318.41|3327.11|3318.41|3326.72|3318.02|31
1631419110000|2021-09-12 03:58:30|3327.1|3318.4|3326.94|3318.24|3327.4|3318.7|3326.89|3318.19|31
1631419120000|2021-09-12 03:58:40|3326.93|3318.23|3326.97|3318.27|3327.15|3318.45|3326.86|3318.16|33
1631419130000|2021-09-12 03:58:50|3326.96|3318.26|3327.41|3318.71|3327.41|3318.71|3326.94|3318.24|28
1631419140000|2021-09-12 03:59:00|3327.39|3318.69|3327.53|3318.83|3327.53|3318.83|3327.39|3318.69|13
1631419150000|2021-09-12 03:59:10|3327.52|3318.82|3328.57|3319.87|3328.57|3319.87|3327.52|3318.82|15
1631419160000|2021-09-12 03:59:20|3328.58|3319.88|3329.96|3321.26|3329.96|3321.26|3328.58|3319.88|25
1631419170000|2021-09-12 03:59:30|3330.14|3321.44|3333.43|3324.73|3333.58|3324.88|3330.14|3321.44|37
1631419180000|2021-09-12 03:59:40|3333.56|3324.86|3331.63|3322.93|3333.81|3325.11|3331.62|3322.92|36
1631419190000|2021-09-12 03:59:50|3331.61|3322.91|3332.14|3323.44|3332.29|3323.59|3331.02|3322.32|38
1631419200000|2021-09-12 04:00:00|3332.23|3323.53|3333.36|3324.66|3333.56|3324.86|3332.23|3323.53|39
1631419210000|2021-09-12 04:00:10|3333.4|3324.7|3333.59|3324.89|3333.67|3324.97|3333.37|3324.67|32
1631419220000|2021-09-12 04:00:20|3333.71|3325.01|3331.5|3322.8|3334.23|3325.53|3331.5|3322.8|35
1631419230000|2021-09-12 04:00:30|3331.37|3322.67|3330.55|3321.85|3331.64|3322.94|3330.29|3321.59|39
1631419240000|2021-09-12 04:00:40|3330.61|3321.91|3330.27|3321.57|3330.74|3322.04|3330.27|3321.57|30
1631419250000|2021-09-12 04:00:50|3330|3321.3|3329.84|3321.14|3330.16|3321.46|3329.22|3320.52|38
1631419260000|2021-09-12 04:01:00|3329.76|3321.06|3330.77|3322.07|3330.78|3322.08|3329.17|3320.47|38
1631419270000|2021-09-12 04:01:10|3330.76|3322.06|3329.52|3320.82|3330.76|3322.06|3329.52|3320.82|36
1631419280000|2021-09-12 04:01:20|3329.51|3320.81|3328.82|3320.12|3329.51|3320.81|3328.82|3320.12|32
1631419290000|2021-09-12 04:01:30|3328.83|3320.13|3329.15|3320.45|3329.16|3320.46|3328.83|3320.13|36
1631419300000|2021-09-12 04:01:40|3329.16|3320.46|3327.02|3318.32|3329.16|3320.46|3327|3318.3|34
1631419310000|2021-09-12 04:01:50|3327.11|3318.41|3326.4|3317.7|3327.13|3318.43|3326.38|3317.68|32
1631419320000|2021-09-12 04:02:00|3326.31|3317.61|3324.74|3316.04|3326.31|3317.61|3324|3315.3|36
1631419330000|2021-09-12 04:02:10|3324.79|3316.09|3324.08|3315.38|3324.91|3316.21|3324.08|3315.38|38
1631419340000|2021-09-12 04:02:20|3324.1|3315.4|3323.41|3314.71|3324.11|3315.41|3323.35|3314.65|33
1631419350000|2021-09-12 04:02:30|3323.42|3314.72|3324.42|3315.72|3324.59|3315.89|3323.06|3314.36|34
1631419360000|2021-09-12 04:02:40|3324.29|3315.59|3324.03|3315.33|3324.47|3315.77|3323.41|3314.71|35
1631419370000|2021-09-12 04:02:50|3324.22|3315.52|3324.87|3316.17|3324.91|3316.21|3324.05|3315.35|26
1631419380000|2021-09-12 04:03:00|3324.89|3316.19|3323.21|3314.51|3324.9|3316.2|3323.11|3314.41|25
1631419390000|2021-09-12 04:03:10|3323.19|3314.49|3323|3314.3|3323.19|3314.49|3322.79|3314.09|26
1631419400000|2021-09-12 04:03:20|3323.02|3314.32|3322.1|3313.4|3323.02|3314.32|3322.05|3313.35|30
1631419410000|2021-09-12 04:03:30|3322|3313.3|3321.01|3312.31|3322|3313.3|3321.01|3312.31|32
1631419420000|2021-09-12 04:03:40|3320.92|3312.22|3320.06|3311.36|3320.92|3312.22|3319.85|3311.15|36
1631419430000|2021-09-12 04:03:50|3320.09|3311.39|3320.32|3311.62|3320.93|3312.23|3319.91|3311.21|32
1631419440000|2021-09-12 04:04:00|3320.02|3311.32|3321.4|3312.7|3321.47|3312.77|3319.82|3311.12|35
1631419450000|2021-09-12 04:04:10|3321.43|3312.73|3319.36|3310.66|3321.5|3312.8|3319.29|3310.59|32
1631419460000|2021-09-12 04:04:20|3319.32|3310.62|3319.31|3310.61|3321.03|3312.33|3319.31|3310.61|35
1631419470000|2021-09-12 04:04:30|3319.3|3310.6|3320.72|3312.02|3320.72|3312.02|3318.57|3309.87|38
1631419480000|2021-09-12 04:04:40|3320.71|3312.01|3318.62|3309.92|3320.73|3312.03|3318.62|3309.92|33
1631419490000|2021-09-12 04:04:50|3318.64|3309.94|3319.91|3311.21|3320.01|3311.31|3318.64|3309.94|32
1631419500000|2021-09-12 04:05:00|3319.92|3311.22|3321.38|3312.68|3321.38|3312.68|3319.82|3311.12|36
1631419510000|2021-09-12 04:05:10|3321.31|3312.61|3321.38|3312.68|3321.38|3312.68|3321.26|3312.56|21
1631419520000|2021-09-12 04:05:20|3321.64|3312.94|3322.71|3314.01|3323.11|3314.41|3321.64|3312.94|28
1631419530000|2021-09-12 04:05:30|3322.75|3314.05|3325.68|3316.98|3325.68|3316.98|3322.75|3314.05|33
1631419540000|2021-09-12 04:05:40|3325.69|3316.99|3324.66|3315.96|3325.9|3317.2|3324.64|3315.94|34
1631419550000|2021-09-12 04:05:50|3324.64|3315.94|3325.68|3316.98|3325.69|3316.99|3324.64|3315.94|34
1631419560000|2021-09-12 04:06:00|3325.69|3316.99|3325.63|3316.93|3326.26|3317.56|3325.41|3316.71|38
1631419570000|2021-09-12 04:06:10|3325.6|3316.9|3326.1|3317.4|3326.49|3317.79|3325.56|3316.86|34
1631419580000|2021-09-12 04:06:20|3326.13|3317.43|3326.16|3317.46|3326.19|3317.49|3326.04|3317.34|26
1631419590000|2021-09-12 04:06:30|3326.14|3317.44|3324.27|3315.57|3326.2|3317.5|3324.26|3315.56|34
1631419600000|2021-09-12 04:06:40|3324.22|3315.52|3324.29|3315.59|3324.7|3316|3324.15|3315.45|26
1631419610000|2021-09-12 04:06:50|3324.3|3315.6|3324.69|3315.99|3324.69|3315.99|3324.25|3315.55|26
1631419620000|2021-09-12 04:07:00|3324.63|3315.93|3325.16|3316.46|3325.16|3316.46|3324.2|3315.5|34
1631419630000|2021-09-12 04:07:10|3325.24|3316.54|3325.11|3316.41|3325.27|3316.57|3324.78|3316.08|28
1631419640000|2021-09-12 04:07:20|3325.13|3316.43|3325.1|3316.4|3325.22|3316.52|3325.06|3316.36|32
1631419650000|2021-09-12 04:07:30|3325.09|3316.39|3325.26|3316.56|3325.31|3316.61|3325.06|3316.36|18
1631419660000|2021-09-12 04:07:40|3325.28|3316.58|3325.86|3317.16|3326.68|3317.98|3325.28|3316.58|31
1631419670000|2021-09-12 04:07:50|3325.87|3317.17|3325.98|3317.28|3326.12|3317.42|3325.82|3317.12|30
1631419680000|2021-09-12 04:08:00|3326|3317.3|3325.87|3317.17|3326|3317.3|3325.84|3317.14|31
1631419690000|2021-09-12 04:08:10|3325.88|3317.18|3326.08|3317.38|3326.08|3317.38|3325.86|3317.16|18
1631419700000|2021-09-12 04:08:20|3326.09|3317.39|3326.68|3317.98|3326.68|3317.98|3326.09|3317.39|25
1631419710000|2021-09-12 04:08:30|3326.8|3318.1|3326.46|3317.76|3326.83|3318.13|3326.37|3317.67|29
1631419720000|2021-09-12 04:08:40|3326.42|3317.72|3325.88|3317.18|3326.57|3317.87|3325.88|3317.18|20
1631419730000|2021-09-12 04:08:50|3325.82|3317.12|3325.83|3317.13|3325.83|3317.13|3325.77|3317.07|9
1631419740000|2021-09-12 04:09:00|3325.82|3317.12|3324.67|3315.97|3325.83|3317.13|3324.67|3315.97|20
1631419750000|2021-09-12 04:09:10|3324.7|3316|3323.44|3314.74|3324.7|3316|3323.23|3314.53|24
1631419760000|2021-09-12 04:09:20|3323.57|3314.87|3323.88|3315.18|3324.19|3315.49|3322.82|3314.12|33
1631419770000|2021-09-12 04:09:30|3323.89|3315.19|3323.01|3314.31|3323.89|3315.19|3322.84|3314.14|32
1631419780000|2021-09-12 04:09:40|3323.03|3314.33|3322.13|3313.43|3323.03|3314.33|3322.13|3313.43|26
1631419790000|2021-09-12 04:09:50|3322.12|3313.42|3322.42|3313.72|3323.57|3314.87|3322.12|3313.42|35
1631419800000|2021-09-12 04:10:00|3322.4|3313.7|3321.66|3312.96|3322.4|3313.7|3321.16|3312.46|30
1631419810000|2021-09-12 04:10:10|3321.69|3312.99|3322.65|3313.95|3322.65|3313.95|3321.52|3312.82|34
1631419820000|2021-09-12 04:10:20|3322.71|3314.01|3324.02|3315.32|3324.15|3315.45|3322.71|3314.01|30
1631419830000|2021-09-12 04:10:30|3323.98|3315.28|3324.04|3315.34|3324.08|3315.38|3322.83|3314.13|37
1631419840000|2021-09-12 04:10:40|3324.03|3315.33|3323.25|3314.55|3324.03|3315.33|3322.82|3314.12|32
1631419850000|2021-09-12 04:10:50|3323.22|3314.52|3323.22|3314.52|3323.22|3314.52|3322.96|3314.26|32
1631419860000|2021-09-12 04:11:00|3323.23|3314.53|3322.78|3314.08|3323.29|3314.59|3322.78|3314.08|28
1631419870000|2021-09-12 04:11:10|3322.52|3313.82|3322.82|3314.12|3322.84|3314.14|3321.75|3313.05|36
1631419880000|2021-09-12 04:11:20|3322.83|3314.13|3323.54|3314.84|3323.6|3314.9|3322.83|3314.13|29
1631419890000|2021-09-12 04:11:30|3323.48|3314.78|3322.61|3313.91|3323.48|3314.78|3322.44|3313.74|21
1631419900000|2021-09-12 04:11:40|3322.62|3313.92|3322.83|3314.13|3322.84|3314.14|3322.62|3313.92|21
1631419910000|2021-09-12 04:11:50|3322.82|3314.12|3322.82|3314.12|3322.83|3314.13|3322.77|3314.07|7
1631419920000|2021-09-12 04:12:00|3322.84|3314.14|3321.54|3312.84|3322.84|3314.14|3321.17|3312.47|33
1631419930000|2021-09-12 04:12:10|3321.53|3312.83|3321.27|3312.57|3321.58|3312.88|3320.59|3311.89|35
1631419940000|2021-09-12 04:12:20|3321.3|3312.6|3321.36|3312.66|3321.38|3312.68|3321.09|3312.39|31
1631419950000|2021-09-12 04:12:30|3321.3|3312.6|3322.27|3313.57|3322.27|3313.57|3321.27|3312.57|28
1631419960000|2021-09-12 04:12:40|3322.3|3313.6|3322.05|3313.35|3322.63|3313.93|3322.05|3313.35|30
1631419970000|2021-09-12 04:12:50|3322.02|3313.32|3322.65|3313.95|3322.7|3314|3321.91|3313.21|32
1631419980000|2021-09-12 04:13:00|3322.66|3313.96|3322.73|3314.03|3322.82|3314.12|3322.66|3313.96|14
1631419990000|2021-09-12 04:13:10|3322.74|3314.04|3322.81|3314.11|3322.81|3314.11|3322.73|3314.03|5
1631420000000|2021-09-12 04:13:20|3322.84|3314.14|3323.71|3315.01|3324.26|3315.56|3322.84|3314.14|28
1631420010000|2021-09-12 04:13:30|3323.7|3315|3323.81|3315.11|3323.92|3315.22|3323.66|3314.96|20
1631420020000|2021-09-12 04:13:40|3323.8|3315.1|3323.81|3315.11|3323.88|3315.18|3323.3|3314.6|20
1631420030000|2021-09-12 04:13:50|3323.8|3315.1|3323.79|3315.09|3323.8|3315.1|3323.74|3315.04|16
1631420040000|2021-09-12 04:14:00|3323.77|3315.07|3324.76|3316.06|3324.76|3316.06|3323.76|3315.06|30
1631420050000|2021-09-12 04:14:10|3324.81|3316.11|3325.21|3316.51|3325.56|3316.86|3324.81|3316.11|31
1631420060000|2021-09-12 04:14:20|3325.2|3316.5|3325.35|3316.65|3325.35|3316.65|3325.15|3316.45|9
1631420070000|2021-09-12 04:14:30|3325.36|3316.66|3325.66|3316.96|3325.75|3317.05|3325.35|3316.65|17
1631420080000|2021-09-12 04:14:40|3325.73|3317.03|3325.65|3316.95|3325.81|3317.11|3325.63|3316.93|30
1631420090000|2021-09-12 04:14:50|3325.68|3316.98|3325.34|3316.64|3325.68|3316.98|3325.33|3316.63|32
1631420100000|2021-09-12 04:15:00|3325.33|3316.63|3325.36|3316.66|3325.39|3316.69|3325.29|3316.59|26
1631420110000|2021-09-12 04:15:10|3325.35|3316.65|3325.33|3316.63|3325.35|3316.65|3325.28|3316.58|17
1631420120000|2021-09-12 04:15:20|3325.44|3316.74|3325.91|3317.21|3325.91|3317.21|3325.44|3316.74|17
1631420130000|2021-09-12 04:15:30|3325.9|3317.2|3325.9|3317.2|3325.94|3317.24|3325.85|3317.15|19
1631420140000|2021-09-12 04:15:40|3325.91|3317.21|3325.93|3317.23|3325.93|3317.23|3325.86|3317.16|12
1631420150000|2021-09-12 04:15:50|3325.99|3317.29|3325.76|3317.06|3325.99|3317.29|3325.76|3317.06|5
1631420160000|2021-09-12 04:16:00|3325.72|3317.02|3325.45|3316.75|3325.72|3317.02|3324.8|3316.1|30
1631420170000|2021-09-12 04:16:10|3325.44|3316.74|3325.49|3316.79|3325.49|3316.79|3325.44|3316.74|13
1631420180000|2021-09-12 04:16:20|3325.58|3316.88|3325.67|3316.97|3325.68|3316.98|3325.58|3316.88|11
1631420190000|2021-09-12 04:16:30|3325.72|3317.02|3325.88|3317.18|3325.88|3317.18|3325.72|3317.02|8
1631420200000|2021-09-12 04:16:40|3325.87|3317.17|3325.96|3317.26|3325.96|3317.26|3325.85|3317.15|17
1631420210000|2021-09-12 04:16:50|3326.12|3317.42|3326.43|3317.73|3326.64|3317.94|3326.12|3317.42|24
1631420220000|2021-09-12 04:17:00|3326.53|3317.83|3327.32|3318.62|3327.33|3318.63|3326.44|3317.74|21
1631420230000|2021-09-12 04:17:10|3327.33|3318.63|3327.27|3318.57|3327.38|3318.68|3327.25|3318.55|13
1631420240000|2021-09-12 04:17:20|3327.23|3318.53|3327.19|3318.49|3327.27|3318.57|3327.19|3318.49|13
1631420250000|2021-09-12 04:17:30|3327.22|3318.52|3327.22|3318.52|3327.51|3318.81|3327.22|3318.52|9
1631420260000|2021-09-12 04:17:40|3327.13|3318.43|3326.9|3318.2|3327.13|3318.43|3325.95|3317.25|36
1631420270000|2021-09-12 04:17:50|3326.91|3318.21|3327.07|3318.37|3327.12|3318.42|3326.75|3318.05|31
1631420280000|2021-09-12 04:18:00|3327.12|3318.42|3326.79|3318.09|3327.49|3318.79|3326.78|3318.08|31
1631420290000|2021-09-12 04:18:10|3326.78|3318.08|3326.13|3317.43|3326.78|3318.08|3326.13|3317.43|28
1631420300000|2021-09-12 04:18:20|3325.99|3317.29|3325.1|3316.4|3325.99|3317.29|3324.7|3316|32
1631420310000|2021-09-12 04:18:30|3325.12|3316.42|3325.04|3316.34|3325.25|3316.55|3324.82|3316.12|30
1631420320000|2021-09-12 04:18:40|3325.07|3316.37|3325.05|3316.35|3325.15|3316.45|3324.97|3316.27|34
1631420330000|2021-09-12 04:18:50|3325.09|3316.39|3324.21|3315.51|3325.12|3316.42|3324.21|3315.51|29
1631420340000|2021-09-12 04:19:00|3324.12|3315.42|3325.53|3316.83|3325.53|3316.83|3323.31|3314.61|33
1631420350000|2021-09-12 04:19:10|3325.56|3316.86|3322.98|3314.28|3325.56|3316.86|3322.98|3314.28|37
1631420360000|2021-09-12 04:19:20|3323|3314.3|3323|3314.3|3323.25|3314.55|3322.96|3314.26|31
1631420370000|2021-09-12 04:19:30|3322.99|3314.29|3321.87|3313.17|3322.99|3314.29|3321.87|3313.17|34
1631420380000|2021-09-12 04:19:40|3321.84|3313.14|3321.14|3312.44|3322.56|3313.86|3321.02|3312.32|33
1631420390000|2021-09-12 04:19:50|3321.13|3312.43|3319.98|3311.28|3321.13|3312.43|3319.96|3311.26|35
1631420400000|2021-09-12 04:20:00|3319.95|3311.25|3319.76|3311.06|3319.97|3311.27|3319.59|3310.89|32
1631420410000|2021-09-12 04:20:10|3319.74|3311.04|3320.61|3311.91|3320.67|3311.97|3319.67|3310.97|32
1631420420000|2021-09-12 04:20:20|3320.63|3311.93|3321.23|3312.53|3321.38|3312.68|3320.63|3311.93|28
1631420430000|2021-09-12 04:20:30|3321.22|3312.52|3321.42|3312.72|3321.42|3312.72|3321.17|3312.47|20
1631420440000|2021-09-12 04:20:40|3321.45|3312.75|3320.41|3311.71|3321.91|3313.21|3320.41|3311.71|23
1631420450000|2021-09-12 04:20:50|3320.37|3311.67|3320.13|3311.43|3320.37|3311.67|3319.37|3310.67|38
1631420460000|2021-09-12 04:21:00|3320.14|3311.44|3321.66|3312.96|3321.66|3312.96|3320.04|3311.34|32
1631420470000|2021-09-12 04:21:10|3321.74|3313.04|3323.18|3314.48|3323.18|3314.48|3321.23|3312.53|38
1631420480000|2021-09-12 04:21:20|3323.37|3314.67|3323.66|3314.96|3323.66|3314.96|3323.12|3314.42|34
1631420490000|2021-09-12 04:21:30|3323.75|3315.05|3324.39|3315.69|3324.81|3316.11|3323.75|3315.05|32
1631420500000|2021-09-12 04:21:40|3324.38|3315.68|3324.16|3315.46|3324.38|3315.68|3323.47|3314.77|30
1631420510000|2021-09-12 04:21:50|3324.1|3315.4|3324.01|3315.31|3324.34|3315.64|3323.92|3315.22|29
1631420520000|2021-09-12 04:22:00|3324.02|3315.32|3323.57|3314.87|3324.06|3315.36|3323.51|3314.81|30
1631420530000|2021-09-12 04:22:10|3323.55|3314.85|3324.21|3315.51|3324.21|3315.51|3323.55|3314.85|23
1631420540000|2021-09-12 04:22:20|3324.19|3315.49|3323.45|3314.75|3324.2|3315.5|3323.42|3314.72|33
1631420550000|2021-09-12 04:22:30|3323.49|3314.79|3323.46|3314.76|3323.6|3314.9|3323.43|3314.73|26
1631420560000|2021-09-12 04:22:40|3323.48|3314.78|3323.56|3314.86|3323.56|3314.86|3323.45|3314.75|30
1631420570000|2021-09-12 04:22:50|3323.55|3314.85|3323.31|3314.61|3323.59|3314.89|3323.26|3314.56|30
1631420580000|2021-09-12 04:23:00|3323.26|3314.56|3321.9|3313.2|3323.28|3314.58|3321.9|3313.2|33
1631420590000|2021-09-12 04:23:10|3321.91|3313.21|3323.65|3314.95|3323.65|3314.95|3321.84|3313.14|32
1631420600000|2021-09-12 04:23:20|3323.79|3315.09|3322.97|3314.27|3323.85|3315.15|3322.97|3314.27|15
1631420610000|2021-09-12 04:23:30|3322.78|3314.08|3322.62|3313.92|3322.78|3314.08|3322.59|3313.89|30
1631420620000|2021-09-12 04:23:40|3322.61|3313.91|3322.45|3313.75|3322.76|3314.06|3322.45|3313.75|27
1631420630000|2021-09-12 04:23:50|3322.47|3313.77|3321.65|3312.95|3322.47|3313.77|3321.45|3312.75|29
1631420640000|2021-09-12 04:24:00|3321.64|3312.94|3321.61|3312.91|3321.69|3312.99|3321.61|3312.91|28
1631420650000|2021-09-12 04:24:10|3321.62|3312.92|3323.14|3314.44|3323.14|3314.44|3321.61|3312.91|20
1631420660000|2021-09-12 04:24:20|3323.22|3314.52|3323.1|3314.4|3323.22|3314.52|3323.09|3314.39|24
1631420670000|2021-09-12 04:24:30|3323.14|3314.44|3323.2|3314.5|3323.2|3314.5|3323.12|3314.42|11
1631420680000|2021-09-12 04:24:40|3323.21|3314.51|3323.2|3314.5|3323.21|3314.51|3323.13|3314.43|11
1631420690000|2021-09-12 04:24:50|3323.22|3314.52|3322.71|3314.01|3323.23|3314.53|3322.57|3313.87|25
1631420700000|2021-09-12 04:25:00|3322.72|3314.02|3322.55|3313.85|3322.72|3314.02|3322.55|3313.85|31
1631420710000|2021-09-12 04:25:10|3322.56|3313.86|3322.42|3313.72|3322.64|3313.94|3322.39|3313.69|29
1631420720000|2021-09-12 04:25:20|3322.94|3314.24|3324.17|3315.47|3324.17|3315.47|3322.94|3314.24|25
1631420730000|2021-09-12 04:25:30|3324.18|3315.48|3325.97|3317.27|3326.57|3317.87|3324.18|3315.48|38
1631420740000|2021-09-12 04:25:40|3325.98|3317.28|3326.06|3317.36|3326.09|3317.39|3325.98|3317.28|20
1631420750000|2021-09-12 04:25:50|3326.21|3317.51|3326.66|3317.96|3326.73|3318.03|3325.47|3316.77|30
1631420760000|2021-09-12 04:26:00|3326.86|3318.16|3327.27|3318.57|3327.55|3318.85|3326.86|3318.16|28
1631420770000|2021-09-12 04:26:10|3327.25|3318.55|3327.58|3318.88|3327.58|3318.88|3327.24|3318.54|28
1631420780000|2021-09-12 04:26:20|3327.59|3318.89|3328.74|3320.04|3329.07|3320.37|3327.56|3318.86|25
1631420790000|2021-09-12 04:26:30|3328.73|3320.03|3328.85|3320.15|3329.03|3320.33|3328.59|3319.89|32
1631420800000|2021-09-12 04:26:40|3328.84|3320.14|3328.64|3319.94|3329.27|3320.57|3328.64|3319.94|36
1631420810000|2021-09-12 04:26:50|3328.55|3319.85|3328.66|3319.96|3329.17|3320.47|3328.08|3319.38|36
1631420820000|2021-09-12 04:27:00|3328.67|3319.97|3328.45|3319.75|3329.2|3320.5|3328.38|3319.68|29
1631420830000|2021-09-12 04:27:10|3328.31|3319.61|3328.06|3319.36|3328.56|3319.86|3327.92|3319.22|31
1631420840000|2021-09-12 04:27:20|3328.09|3319.39|3328.33|3319.63|3328.66|3319.96|3327.94|3319.24|35
1631420850000|2021-09-12 04:27:30|3328.38|3319.68|3328.33|3319.63|3328.42|3319.72|3328.22|3319.52|32
1631420860000|2021-09-12 04:27:40|3328.04|3319.34|3327.66|3318.96|3328.05|3319.35|3327.66|3318.96|24
1631420870000|2021-09-12 04:27:50|3327.67|3318.97|3327.89|3319.19|3327.92|3319.22|3327.67|3318.97|27
1631420880000|2021-09-12 04:28:00|3327.88|3319.18|3328.03|3319.33|3328.04|3319.34|3327.79|3319.09|21
1631420890000|2021-09-12 04:28:10|3328.04|3319.34|3329.45|3320.75|3329.45|3320.75|3327.89|3319.19|22
1631420900000|2021-09-12 04:28:20|3329.46|3320.76|3330.27|3321.57|3330.47|3321.77|3329.46|3320.76|24
1631420910000|2021-09-12 04:28:30|3330.29|3321.59|3329.46|3320.76|3330.43|3321.73|3329.46|3320.76|29
1631420920000|2021-09-12 04:28:40|3329.43|3320.73|3329.41|3320.71|3329.46|3320.76|3329.19|3320.49|28
1631420930000|2021-09-12 04:28:50|3329.42|3320.72|3329.71|3321.01|3330|3321.3|3329.41|3320.71|29
1631420940000|2021-09-12 04:29:00|3329.72|3321.02|3330.08|3321.38|3331.22|3322.52|3329.69|3320.99|31
1631420950000|2021-09-12 04:29:10|3330.07|3321.37|3329.61|3320.91|3330.12|3321.42|3329.61|3320.91|29
1631420960000|2021-09-12 04:29:20|3329.67|3320.97|3330.21|3321.51|3330.21|3321.51|3329.65|3320.95|20
1631420970000|2021-09-12 04:29:30|3330.27|3321.57|3330.75|3322.05|3330.75|3322.05|3330.27|3321.57|27
1631420980000|2021-09-12 04:29:40|3330.87|3322.17|3329.92|3321.22|3331.09|3322.39|3329.92|3321.22|30
1631420990000|2021-09-12 04:29:50|3329.93|3321.23|3329.93|3321.23|3329.96|3321.26|3329.84|3321.14|32
1631421000000|2021-09-12 04:30:00|3329.91|3321.21|3330.01|3321.31|3330.25|3321.55|3329.85|3321.15|30
1631421010000|2021-09-12 04:30:10|3330.05|3321.35|3330.18|3321.48|3330.19|3321.49|3329.97|3321.27|22
1631421020000|2021-09-12 04:30:20|3330.38|3321.68|3330.89|3322.19|3330.89|3322.19|3330.38|3321.68|25
1631421030000|2021-09-12 04:30:30|3330.91|3322.21|3330.29|3321.59|3330.91|3322.21|3330.28|3321.58|26
1631421040000|2021-09-12 04:30:40|3330.3|3321.6|3330.52|3321.82|3330.59|3321.89|3330.29|3321.59|26
1631421050000|2021-09-12 04:30:50|3330.53|3321.83|3330.8|3322.1|3330.8|3322.1|3330.52|3321.82|14
1631421060000|2021-09-12 04:31:00|3330.77|3322.07|3330.9|3322.2|3330.99|3322.29|3330.77|3322.07|24
1631421070000|2021-09-12 04:31:10|3330.91|3322.21|3332.18|3323.48|3332.18|3323.48|3330.91|3322.21|25
1631421080000|2021-09-12 04:31:20|3332.17|3323.47|3330.45|3321.75|3332.17|3323.47|3330.36|3321.66|24
1631421090000|2021-09-12 04:31:30|3330.48|3321.78|3331.06|3322.36|3331.24|3322.54|3330.48|3321.78|35
1631421100000|2021-09-12 04:31:40|3331.13|3322.43|3330.52|3321.82|3331.13|3322.43|3330.5|3321.8|30
1631421110000|2021-09-12 04:31:50|3330.62|3321.92|3330.71|3322.01|3330.81|3322.11|3330.57|3321.87|21
1631421120000|2021-09-12 04:32:00|3330.7|3322|3330.28|3321.58|3330.74|3322.04|3330.28|3321.58|24
1631421130000|2021-09-12 04:32:10|3330.23|3321.53|3329.21|3320.51|3331.06|3322.36|3329.17|3320.47|35
1631421140000|2021-09-12 04:32:20|3329.18|3320.48|3329.08|3320.38|3329.65|3320.95|3329|3320.3|36
1631421150000|2021-09-12 04:32:30|3329.11|3320.41|3329.7|3321|3329.71|3321.01|3329.11|3320.41|32
1631421160000|2021-09-12 04:32:40|3329.69|3320.99|3330.1|3321.4|3330.1|3321.4|3329.1|3320.4|31
1631421170000|2021-09-12 04:32:50|3330.04|3321.34|3329.99|3321.29|3330.96|3322.26|3329.99|3321.29|30
1631421180000|2021-09-12 04:33:00|3329.97|3321.27|3330.66|3321.96|3330.66|3321.96|3329.91|3321.21|34
1631421190000|2021-09-12 04:33:10|3330.7|3322|3331.26|3322.56|3331.4|3322.7|3330.6|3321.9|33
1631421200000|2021-09-12 04:33:20|3331.18|3322.48|3331.52|3322.82|3331.67|3322.97|3331.15|3322.45|35
1631421210000|2021-09-12 04:33:30|3331.53|3322.83|3331.94|3323.24|3332.32|3323.62|3331.48|3322.78|18
1631421220000|2021-09-12 04:33:40|3331.95|3323.25|3332.09|3323.39|3332.09|3323.39|3331.91|3323.21|28
1631421230000|2021-09-12 04:33:50|3332.11|3323.41|3332.26|3323.56|3332.26|3323.56|3332.1|3323.4|23
1631421240000|2021-09-12 04:34:00|3332.24|3323.54|3333.04|3324.34|3333.04|3324.34|3332.24|3323.54|25
1631421250000|2021-09-12 04:34:10|3333.03|3324.33|3334.12|3325.42|3334.3|3325.6|3333.02|3324.32|24
1631421260000|2021-09-12 04:34:20|3333.93|3325.23|3334.47|3325.77|3334.47|3325.77|3333.93|3325.23|31
1631421270000|2021-09-12 04:34:30|3334.57|3325.87|3333.48|3324.78|3334.6|3325.9|3333.13|3324.43|37
1631421280000|2021-09-12 04:34:40|3333.58|3324.88|3334.18|3325.48|3334.36|3325.66|3333.53|3324.83|30
1631421290000|2021-09-12 04:34:50|3334.25|3325.55|3335.54|3326.84|3335.57|3326.87|3334.25|3325.55|32
1631421300000|2021-09-12 04:35:00|3335.55|3326.85|3335.18|3326.48|3335.69|3326.99|3335.18|3326.48|25
1631421310000|2021-09-12 04:35:10|3335.23|3326.53|3336.7|3328|3336.77|3328.07|3335.23|3326.53|32
1631421320000|2021-09-12 04:35:20|3336.71|3328.01|3337.51|3328.81|3337.51|3328.81|3336.59|3327.89|33
1631421330000|2021-09-12 04:35:30|3337.52|3328.82|3338.2|3329.5|3338.24|3329.54|3337.46|3328.76|30
1631421340000|2021-09-12 04:35:40|3338.21|3329.51|3338.11|3329.41|3339.08|3330.38|3338.1|3329.4|35
1631421350000|2021-09-12 04:35:50|3338.1|3329.4|3338.42|3329.72|3338.63|3329.93|3338.09|3329.39|32
1631421360000|2021-09-12 04:36:00|3338.41|3329.71|3338.32|3329.62|3338.46|3329.76|3338|3329.3|30
1631421370000|2021-09-12 04:36:10|3338.39|3329.69|3338.4|3329.7|3338.48|3329.78|3338.29|3329.59|34
1631421380000|2021-09-12 04:36:20|3338.36|3329.66|3334.77|3326.07|3338.36|3329.66|3334.7|3326|36
1631421390000|2021-09-12 04:36:30|3334.78|3326.08|3333.12|3324.42|3334.82|3326.12|3333.08|3324.38|31
1631421400000|2021-09-12 04:36:40|3333.05|3324.35|3331.54|3322.84|3333.06|3324.36|3331.45|3322.75|32
1631421410000|2021-09-12 04:36:50|3331.56|3322.86|3331.5|3322.8|3331.63|3322.93|3331.4|3322.7|29
1631421420000|2021-09-12 04:37:00|3331.49|3322.79|3332.78|3324.08|3333.05|3324.35|3331.49|3322.79|29
1631421430000|2021-09-12 04:37:10|3332.77|3324.07|3331.38|3322.68|3332.77|3324.07|3330.51|3321.81|37
1631421440000|2021-09-12 04:37:20|3331.43|3322.73|3329.98|3321.28|3331.43|3322.73|3329.94|3321.24|34
1631421450000|2021-09-12 04:37:30|3329.99|3321.29|3329.98|3321.28|3330.22|3321.52|3329.92|3321.22|28
1631421460000|2021-09-12 04:37:40|3329.97|3321.27|3329.93|3321.23|3329.97|3321.27|3329.77|3321.07|27
1631421470000|2021-09-12 04:37:50|3329.91|3321.21|3331.35|3322.65|3331.69|3322.99|3329.91|3321.21|36
1631421480000|2021-09-12 04:38:00|3331.34|3322.64|3330.79|3322.09|3331.39|3322.69|3330.63|3321.93|32
1631421490000|2021-09-12 04:38:10|3330.77|3322.07|3330.18|3321.48|3330.83|3322.13|3330.14|3321.44|30
1631421500000|2021-09-12 04:38:20|3330.16|3321.46|3330.35|3321.65|3330.37|3321.67|3330.15|3321.45|27
1631421510000|2021-09-12 04:38:30|3330.34|3321.64|3331.34|3322.64|3331.41|3322.71|3330.07|3321.37|33
1631421520000|2021-09-12 04:38:40|3331.36|3322.66|3332.58|3323.88|3332.6|3323.9|3331.31|3322.61|29
1631421530000|2021-09-12 04:38:50|3332.62|3323.92|3333.6|3324.9|3333.82|3325.12|3332.35|3323.65|30
1631421540000|2021-09-12 04:39:00|3333.7|3325|3333.77|3325.07|3333.92|3325.22|3333.64|3324.94|26
1631421550000|2021-09-12 04:39:10|3333.78|3325.08|3333.8|3325.1|3333.8|3325.1|3333.51|3324.81|22
1631421560000|2021-09-12 04:39:20|3333.75|3325.05|3333.56|3324.86|3334.51|3325.81|3333.48|3324.78|32
1631421570000|2021-09-12 04:39:30|3333.57|3324.87|3333.89|3325.19|3333.92|3325.22|3332.85|3324.15|30
1631421580000|2021-09-12 04:39:40|3333.9|3325.2|3332.49|3323.79|3333.99|3325.29|3332.49|3323.79|32
1631421590000|2021-09-12 04:39:50|3332.51|3323.81|3332.51|3323.81|3332.51|3323.81|3332.49|3323.79|3
1631421600000|2021-09-12 04:40:00|3332.49|3323.79|3333.38|3324.68|3333.55|3324.85|3332.44|3323.74|28
1631421610000|2021-09-12 04:40:10|3333.39|3324.69|3333.49|3324.79|3333.55|3324.85|3333.39|3324.69|28
1631421620000|2021-09-12 04:40:20|3333.48|3324.78|3333.44|3324.74|3333.53|3324.83|3333.41|3324.71|27
1631421630000|2021-09-12 04:40:30|3333.43|3324.73|3333.42|3324.72|3333.56|3324.86|3333.19|3324.49|30
1631421640000|2021-09-12 04:40:40|3333.21|3324.51|3332.66|3323.96|3333.31|3324.61|3332.66|3323.96|22
1631421650000|2021-09-12 04:40:50|3332.67|3323.97|3331.51|3322.81|3332.67|3323.97|3331.45|3322.75|20
1631421660000|2021-09-12 04:41:00|3331.46|3322.76|3331.03|3322.33|3331.49|3322.79|3330.28|3321.58|33
1631421670000|2021-09-12 04:41:10|3330.98|3322.28|3330.24|3321.54|3331|3322.3|3330.23|3321.53|30
1631421680000|2021-09-12 04:41:20|3330.31|3321.61|3328.52|3319.82|3330.31|3321.61|3328.52|3319.82|34
1631421690000|2021-09-12 04:41:30|3328.53|3319.83|3328.04|3319.34|3328.74|3320.04|3327.99|3319.29|35
1631421700000|2021-09-12 04:41:40|3328.05|3319.35|3327.89|3319.19|3328.12|3319.42|3327.82|3319.12|36
1631421710000|2021-09-12 04:41:50|3327.92|3319.22|3327.76|3319.06|3327.94|3319.24|3327.73|3319.03|19
1631421720000|2021-09-12 04:42:00|3327.71|3319.01|3328.31|3319.61|3329.08|3320.38|3327.08|3318.38|35
1631421730000|2021-09-12 04:42:10|3328.32|3319.62|3324.16|3315.46|3328.72|3320.02|3324.16|3315.46|32
1631421740000|2021-09-12 04:42:20|3323.94|3315.24|3324.55|3315.85|3325.6|3316.9|3323.72|3315.02|33
1631421750000|2021-09-12 04:42:30|3324.56|3315.86|3324.42|3315.72|3324.86|3316.16|3324.42|3315.72|27
1631421760000|2021-09-12 04:42:40|3324.57|3315.87|3324.69|3315.99|3324.82|3316.12|3324.57|3315.87|23
1631421770000|2021-09-12 04:42:50|3324.68|3315.98|3323.51|3314.81|3324.7|3316|3323.45|3314.75|31
1631421780000|2021-09-12 04:43:00|3323.52|3314.82|3324.31|3315.61|3324.81|3316.11|3323.52|3314.82|34
1631421790000|2021-09-12 04:43:10|3324.29|3315.59|3324.21|3315.51|3324.47|3315.77|3324.15|3315.45|28
1631421800000|2021-09-12 04:43:20|3324.24|3315.54|3323.13|3314.43|3324.32|3315.62|3323.12|3314.42|30
1631421810000|2021-09-12 04:43:30|3323.22|3314.52|3323.74|3315.04|3324.07|3315.37|3322.67|3313.97|36
1631421820000|2021-09-12 04:43:40|3323.77|3315.07|3323.99|3315.29|3324.11|3315.41|3323.76|3315.06|26
1631421830000|2021-09-12 04:43:50|3324.03|3315.33|3324.28|3315.58|3325.15|3316.45|3324.03|3315.33|24
1631421840000|2021-09-12 04:44:00|3324.22|3315.52|3324.28|3315.58|3324.3|3315.6|3323.95|3315.25|21
1631421850000|2021-09-12 04:44:10|3324.42|3315.72|3325.78|3317.08|3325.84|3317.14|3324.42|3315.72|34
1631421860000|2021-09-12 04:44:20|3325.83|3317.13|3326.23|3317.53|3326.23|3317.53|3325.6|3316.9|28
1631421870000|2021-09-12 04:44:30|3326.24|3317.54|3326.32|3317.62|3326.33|3317.63|3326.21|3317.51|16
1631421880000|2021-09-12 04:44:40|3326.29|3317.59|3325.84|3317.14|3326.29|3317.59|3325.81|3317.11|23
1631421890000|2021-09-12 04:44:50|3325.83|3317.13|3324.88|3316.18|3325.83|3317.13|3324.88|3316.18|17
1631421900000|2021-09-12 04:45:00|3324.82|3316.12|3324.29|3315.59|3324.82|3316.12|3324.11|3315.41|30
1631421910000|2021-09-12 04:45:10|3324.27|3315.57|3325.96|3317.26|3325.98|3317.28|3324.26|3315.56|34
1631421920000|2021-09-12 04:45:20|3326.02|3317.32|3326.14|3317.44|3326.23|3317.53|3325.99|3317.29|23
1631421930000|2021-09-12 04:45:30|3326.13|3317.43|3326.14|3317.44|3326.14|3317.44|3326.03|3317.33|19
1631421940000|2021-09-12 04:45:40|3326.09|3317.39|3326.76|3318.06|3326.81|3318.11|3326.09|3317.39|21
1631421950000|2021-09-12 04:45:50|3326.75|3318.05|3326.79|3318.09|3326.9|3318.2|3326.75|3318.05|17
1631421960000|2021-09-12 04:46:00|3326.75|3318.05|3326.31|3317.61|3326.75|3318.05|3326.31|3317.61|13
1631421970000|2021-09-12 04:46:10|3326.03|3317.33|3326.16|3317.46|3326.2|3317.5|3326.03|3317.33|16
1631421980000|2021-09-12 04:46:20|3326.17|3317.47|3326.21|3317.51|3326.21|3317.51|3326.14|3317.44|7
1631421990000|2021-09-12 04:46:30|3326.19|3317.49|3326.28|3317.58|3326.91|3318.21|3326.19|3317.49|25
1631422000000|2021-09-12 04:46:40|3326.29|3317.59|3326.35|3317.65|3326.5|3317.8|3326.29|3317.59|22
1631422010000|2021-09-12 04:46:50|3326.05|3317.35|3324.93|3316.23|3326.05|3317.35|3324.93|3316.23|21
1631422020000|2021-09-12 04:47:00|3324.94|3316.24|3322.73|3314.03|3324.94|3316.24|3322.73|3314.03|31
1631422030000|2021-09-12 04:47:10|3322.74|3314.04|3322.27|3313.57|3322.74|3314.04|3322.21|3313.51|19
1631422040000|2021-09-12 04:47:20|3322.26|3313.56|3321.29|3312.59|3322.26|3313.56|3321.16|3312.46|32
1631422050000|2021-09-12 04:47:30|3321.28|3312.58|3321.02|3312.32|3321.28|3312.58|3321.01|3312.31|26
1631422060000|2021-09-12 04:47:40|3321.21|3312.51|3321.24|3312.54|3321.28|3312.58|3321.05|3312.35|27
1631422070000|2021-09-12 04:47:50|3321.07|3312.37|3318.64|3309.94|3321.2|3312.5|3318.64|3309.94|34
1631422080000|2021-09-12 04:48:00|3318.58|3309.88|3321.78|3313.08|3321.78|3313.08|3317.73|3309.03|34
1631422090000|2021-09-12 04:48:10|3322.75|3314.05|3324.34|3315.64|3324.68|3315.98|3322.75|3314.05|32
1631422100000|2021-09-12 04:48:20|3324.35|3315.65|3325.14|3316.44|3325.14|3316.44|3324.22|3315.52|22
1631422110000|2021-09-12 04:48:30|3325.16|3316.46|3324.02|3315.32|3325.39|3316.69|3324.02|3315.32|28
1631422120000|2021-09-12 04:48:40|3323.93|3315.23|3323.82|3315.12|3323.93|3315.23|3323.7|3315|24
1631422130000|2021-09-12 04:48:50|3323.77|3315.07|3323.76|3315.06|3323.86|3315.16|3323.66|3314.96|22
1631422140000|2021-09-12 04:49:00|3323.77|3315.07|3323.65|3314.95|3323.91|3315.21|3323.63|3314.93|19
1631422150000|2021-09-12 04:49:10|3323.72|3315.02|3323.44|3314.74|3323.72|3315.02|3322.2|3313.5|28
1631422160000|2021-09-12 04:49:20|3323.3|3314.6|3323.16|3314.46|3323.4|3314.7|3323.16|3314.46|18
1631422170000|2021-09-12 04:49:30|3322.97|3314.27|3322.88|3314.18|3323|3314.3|3322.05|3313.35|29
1631422180000|2021-09-12 04:49:40|3323.06|3314.36|3322.98|3314.28|3323.39|3314.69|3322.95|3314.25|36
1631422190000|2021-09-12 04:49:50|3322.99|3314.29|3322.82|3314.12|3323.08|3314.38|3322.59|3313.89|20
1631422200000|2021-09-12 04:50:00|3322.9|3314.2|3322.79|3314.09|3322.98|3314.28|3322.77|3314.07|20
1631422210000|2021-09-12 04:50:10|3322.8|3314.1|3321.91|3313.21|3322.8|3314.1|3321.91|3313.21|18
1631422220000|2021-09-12 04:50:20|3321.96|3313.26|3322.78|3314.08|3322.97|3314.27|3321.96|3313.26|27
1631422230000|2021-09-12 04:50:30|3322.8|3314.1|3322.56|3313.86|3322.8|3314.1|3322.44|3313.74|37
1631422240000|2021-09-12 04:50:40|3322.54|3313.84|3322.69|3313.99|3322.82|3314.12|3322.53|3313.83|27
1631422250000|2021-09-12 04:50:50|3322.71|3314.01|3322.52|3313.82|3322.86|3314.16|3322.52|3313.82|33
1631422260000|2021-09-12 04:51:00|3322.5|3313.8|3322.87|3314.17|3322.9|3314.2|3322.47|3313.77|30
1631422270000|2021-09-12 04:51:10|3322.84|3314.14|3323.76|3315.06|3323.85|3315.15|3322.69|3313.99|27
1631422280000|2021-09-12 04:51:20|3323.8|3315.1|3324.05|3315.35|3325.02|3316.32|3323.78|3315.08|34
1631422290000|2021-09-12 04:51:30|3324.08|3315.38|3321.46|3312.76|3324.08|3315.38|3321.46|3312.76|33
1631422300000|2021-09-12 04:51:40|3321.21|3312.51|3320.93|3312.23|3321.21|3312.51|3320.92|3312.22|31
1631422310000|2021-09-12 04:51:50|3320.95|3312.25|3321.3|3312.6|3321.45|3312.75|3320.55|3311.85|32
1631422320000|2021-09-12 04:52:00|3321.34|3312.64|3321.21|3312.51|3321.66|3312.96|3321.18|3312.48|25
1631422330000|2021-09-12 04:52:10|3321.22|3312.52|3321.32|3312.62|3321.37|3312.67|3321.13|3312.43|25
1631422340000|2021-09-12 04:52:20|3321.26|3312.56|3321.94|3313.24|3321.94|3313.24|3321.15|3312.45|21
1631422350000|2021-09-12 04:52:30|3322.09|3313.39|3321.69|3312.99|3322.47|3313.77|3321.51|3312.81|34
1631422360000|2021-09-12 04:52:40|3321.68|3312.98|3321.83|3313.13|3321.84|3313.14|3321.66|3312.96|27
1631422370000|2021-09-12 04:52:50|3321.96|3313.26|3321.72|3313.02|3321.96|3313.26|3321.68|3312.98|29
1631422380000|2021-09-12 04:53:00|3321.8|3313.1|3321.71|3313.01|3321.8|3313.1|3321.69|3312.99|27
1631422390000|2021-09-12 04:53:10|3321.59|3312.89|3320.78|3312.08|3321.59|3312.89|3320.78|3312.08|22
1631422400000|2021-09-12 04:53:20|3320.79|3312.09|3320.48|3311.78|3320.92|3312.22|3320.47|3311.77|17
1631422410000|2021-09-12 04:53:30|3320.49|3311.79|3321.19|3312.49|3321.52|3312.82|3320.46|3311.76|22
1631422420000|2021-09-12 04:53:40|3321.25|3312.55|3321.39|3312.69|3321.39|3312.69|3321.19|3312.49|33
1631422430000|2021-09-12 04:53:50|3321.36|3312.66|3321.44|3312.74|3321.45|3312.75|3321.3|3312.6|15
1631422440000|2021-09-12 04:54:00|3321.45|3312.75|3321|3312.3|3321.49|3312.79|3321|3312.3|25
1631422450000|2021-09-12 04:54:10|3321.01|3312.31|3320.12|3311.42|3321.03|3312.33|3320.11|3311.41|27
1631422460000|2021-09-12 04:54:20|3320.17|3311.47|3319.63|3310.93|3320.17|3311.47|3319.59|3310.89|28
1631422470000|2021-09-12 04:54:30|3319.79|3311.09|3319.82|3311.12|3319.88|3311.18|3319.76|3311.06|29
1631422480000|2021-09-12 04:54:40|3319.8|3311.1|3318.5|3309.8|3319.8|3311.1|3318.5|3309.8|32
1631422490000|2021-09-12 04:54:50|3318.52|3309.82|3318.6|3309.9|3318.6|3309.9|3318.46|3309.76|28
1631422500000|2021-09-12 04:55:00|3318.59|3309.89|3318.51|3309.81|3318.59|3309.89|3318.48|3309.78|27
1631422510000|2021-09-12 04:55:10|3318.5|3309.8|3319.36|3310.66|3319.4|3310.7|3318.48|3309.78|31
1631422520000|2021-09-12 04:55:20|3319.34|3310.64|3320.15|3311.45|3320.38|3311.68|3319.32|3310.62|25
1631422530000|2021-09-12 04:55:30|3320.23|3311.53|3320.65|3311.95|3320.99|3312.29|3320.23|3311.53|27
1631422540000|2021-09-12 04:55:40|3320.66|3311.96|3320.36|3311.66|3320.66|3311.96|3320.35|3311.65|22
1631422550000|2021-09-12 04:55:50|3320.39|3311.69|3321.03|3312.33|3321.21|3312.51|3320.39|3311.69|23
1631422560000|2021-09-12 04:56:00|3320.96|3312.26|3321.01|3312.31|3321.17|3312.47|3320.96|3312.26|15
1631422570000|2021-09-12 04:56:10|3320.99|3312.29|3320.7|3312|3320.99|3312.29|3320.62|3311.92|25
1631422580000|2021-09-12 04:56:20|3320.71|3312.01|3321.26|3312.56|3321.45|3312.75|3320.67|3311.97|31
1631422590000|2021-09-12 04:56:30|3321.27|3312.57|3321.21|3312.51|3321.28|3312.58|3321.21|3312.51|7
1631422600000|2021-09-12 04:56:40|3321.2|3312.5|3321.04|3312.34|3321.2|3312.5|3320.98|3312.28|18
1631422610000|2021-09-12 04:56:50|3321.06|3312.36|3319.54|3310.84|3321.06|3312.36|3319.54|3310.84|24
1631422620000|2021-09-12 04:57:00|3319.56|3310.86|3318.77|3310.07|3319.59|3310.89|3318.26|3309.56|30
1631422630000|2021-09-12 04:57:10|3318.72|3310.02|3319.79|3311.09|3319.79|3311.09|3318.34|3309.64|34
1631422640000|2021-09-12 04:57:20|3319.75|3311.05|3320.68|3311.98|3320.71|3312.01|3319.75|3311.05|29
1631422650000|2021-09-12 04:57:30|3320.66|3311.96|3321.15|3312.45|3321.25|3312.55|3320.63|3311.93|25
1631422660000|2021-09-12 04:57:40|3321.18|3312.48|3320.71|3312.01|3321.2|3312.5|3320.69|3311.99|27
1631422670000|2021-09-12 04:57:50|3320.72|3312.02|3322.34|3313.64|3322.37|3313.67|3320.71|3312.01|32
1631422680000|2021-09-12 04:58:00|3322.31|3313.61|3321.94|3313.24|3322.32|3313.62|3321.48|3312.78|27
1631422690000|2021-09-12 04:58:10|3321.93|3313.23|3321.88|3313.18|3322.12|3313.42|3321.88|3313.18|28
1631422700000|2021-09-12 04:58:20|3321.89|3313.19|3321.19|3312.49|3322.12|3313.42|3320.97|3312.27|31
1631422710000|2021-09-12 04:58:30|3321.16|3312.46|3320.63|3311.93|3321.16|3312.46|3320.56|3311.86|34
1631422720000|2021-09-12 04:58:40|3320.59|3311.89|3320.62|3311.92|3320.66|3311.96|3320.54|3311.84|25
1631422730000|2021-09-12 04:58:50|3320.63|3311.93|3320.56|3311.86|3320.64|3311.94|3320.47|3311.77|21
1631422740000|2021-09-12 04:59:00|3320.57|3311.87|3321.03|3312.33|3321.64|3312.94|3320.51|3311.81|32
1631422750000|2021-09-12 04:59:10|3321.02|3312.32|3320.96|3312.26|3321.04|3312.34|3320.91|3312.21|26
1631422760000|2021-09-12 04:59:20|3321.04|3312.34|3322.16|3313.46|3322.17|3313.47|3321.02|3312.32|31
1631422770000|2021-09-12 04:59:30|3322.12|3313.42|3322.13|3313.43|3322.2|3313.5|3322.1|3313.4|16
1631422780000|2021-09-12 04:59:40|3322.16|3313.46|3322.05|3313.35|3322.16|3313.46|3321.63|3312.93|19
1631422790000|2021-09-12 04:59:50|3322.03|3313.33|3320.68|3311.98|3322.04|3313.34|3320.54|3311.84|35
1631422800000|2021-09-12 05:00:00|3320.73|3312.03|3320.37|3311.67|3320.79|3312.09|3320.34|3311.64|31
1631422810000|2021-09-12 05:00:10|3320.36|3311.66|3318.86|3310.16|3320.37|3311.67|3317.21|3308.51|37
1631422820000|2021-09-12 05:00:20|3318.8|3310.1|3319.14|3310.44|3319.61|3310.91|3318.7|3310|35
1631422830000|2021-09-12 05:00:30|3319.1|3310.4|3318.9|3310.2|3319.24|3310.54|3318.87|3310.17|31
1631422840000|2021-09-12 05:00:40|3318.94|3310.24|3319.12|3310.42|3319.3|3310.6|3318.84|3310.14|36
1631422850000|2021-09-12 05:00:50|3319.26|3310.56|3320.09|3311.39|3320.4|3311.7|3319.21|3310.51|24
1631422860000|2021-09-12 05:01:00|3320.1|3311.4|3321.83|3313.13|3321.95|3313.25|3320.09|3311.39|36
1631422870000|2021-09-12 05:01:10|3321.86|3313.16|3321.92|3313.22|3322.31|3313.61|3321.39|3312.69|34
1631422880000|2021-09-12 05:01:20|3321.94|3313.24|3321.96|3313.26|3322|3313.3|3321.91|3313.21|22
1631422890000|2021-09-12 05:01:30|3321.97|3313.27|3322.58|3313.88|3323.11|3314.41|3321.97|3313.27|34
1631422900000|2021-09-12 05:01:40|3322.62|3313.92|3323.32|3314.62|3323.41|3314.71|3322.6|3313.9|32
1631422910000|2021-09-12 05:01:50|3323.28|3314.58|3323.18|3314.48|3323.37|3314.67|3323.05|3314.35|28
1631422920000|2021-09-12 05:02:00|3323.19|3314.49|3323.16|3314.46|3323.2|3314.5|3323.12|3314.42|23
1631422930000|2021-09-12 05:02:10|3323.18|3314.48|3324.39|3315.69|3324.39|3315.69|3322.67|3313.97|36
1631422940000|2021-09-12 05:02:20|3324.7|3316|3326.66|3317.96|3326.72|3318.02|3324.7|3316|37
1631422950000|2021-09-12 05:02:30|3326.64|3317.94|3326.94|3318.24|3326.94|3318.24|3326.51|3317.81|33
1631422960000|2021-09-12 05:02:40|3326.98|3318.28|3326.98|3318.28|3327.04|3318.34|3326.94|3318.24|22
1631422970000|2021-09-12 05:02:50|3327.01|3318.31|3327.14|3318.44|3327.18|3318.48|3326.99|3318.29|26
1631422980000|2021-09-12 05:03:00|3327.15|3318.45|3327.04|3318.34|3327.18|3318.48|3326.85|3318.15|30
1631422990000|2021-09-12 05:03:10|3327.05|3318.35|3328.71|3320.01|3328.77|3320.07|3327.01|3318.31|35
1631423000000|2021-09-12 05:03:20|3328.7|3320|3328|3319.3|3328.82|3320.12|3328|3319.3|37
1631423010000|2021-09-12 05:03:30|3328.01|3319.31|3327.35|3318.65|3328.09|3319.39|3326.64|3317.94|35
1631423020000|2021-09-12 05:03:40|3327.48|3318.78|3328.99|3320.29|3329.12|3320.42|3327.45|3318.75|37
1631423030000|2021-09-12 05:03:50|3329.01|3320.31|3329.38|3320.68|3329.38|3320.68|3328.87|3320.17|32
1631423040000|2021-09-12 05:04:00|3329.36|3320.66|3329.49|3320.79|3329.54|3320.84|3329.33|3320.63|32
1631423050000|2021-09-12 05:04:10|3329.5|3320.8|3328.63|3319.93|3329.5|3320.8|3328.57|3319.87|30
1631423060000|2021-09-12 05:04:20|3328.66|3319.96|3329.13|3320.43|3329.23|3320.53|3328.63|3319.93|31
1631423070000|2021-09-12 05:04:30|3329.19|3320.49|3328.95|3320.25|3329.23|3320.53|3328.91|3320.21|20
1631423080000|2021-09-12 05:04:40|3328.84|3320.14|3328.92|3320.22|3329.17|3320.47|3328.82|3320.12|27
1631423090000|2021-09-12 05:04:50|3328.95|3320.25|3328.78|3320.08|3329.13|3320.43|3328.73|3320.03|22
1631423100000|2021-09-12 05:05:00|3328.73|3320.03|3329.13|3320.43|3329.14|3320.44|3328.73|3320.03|28
1631423110000|2021-09-12 05:05:10|3329.11|3320.41|3329.3|3320.6|3329.31|3320.61|3329.1|3320.4|21
1631423120000|2021-09-12 05:05:20|3329.31|3320.61|3329.24|3320.54|3329.31|3320.61|3329.2|3320.5|17
1631423130000|2021-09-12 05:05:30|3329.35|3320.65|3329.5|3320.8|3329.55|3320.85|3329.35|3320.65|26
1631423140000|2021-09-12 05:05:40|3329.52|3320.82|3329.48|3320.78|3329.55|3320.85|3329.34|3320.64|22
1631423150000|2021-09-12 05:05:50|3329.53|3320.83|3329.59|3320.89|3329.65|3320.95|3329.45|3320.75|29
1631423160000|2021-09-12 05:06:00|3329.6|3320.9|3330.86|3322.16|3330.92|3322.22|3329.59|3320.89|29
1631423170000|2021-09-12 05:06:10|3330.89|3322.19|3329.85|3321.15|3330.92|3322.22|3329.57|3320.87|33
1631423180000|2021-09-12 05:06:20|3329.9|3321.2|3330.57|3321.87|3330.59|3321.89|3329.81|3321.11|28
1631423190000|2021-09-12 05:06:30|3330.58|3321.88|3330.81|3322.11|3331.1|3322.4|3330.58|3321.88|36
1631423200000|2021-09-12 05:06:40|3330.82|3322.12|3330.86|3322.16|3330.99|3322.29|3330.82|3322.12|31
1631423210000|2021-09-12 05:06:50|3330.88|3322.18|3330.83|3322.13|3331.03|3322.33|3330.83|3322.13|22
1631423220000|2021-09-12 05:07:00|3330.87|3322.17|3330.87|3322.17|3331|3322.3|3330.74|3322.04|33
1631423230000|2021-09-12 05:07:10|3330.83|3322.13|3330.28|3321.58|3331.02|3322.32|3330.26|3321.56|26
1631423240000|2021-09-12 05:07:20|3330.27|3321.57|3330.94|3322.24|3330.96|3322.26|3330.27|3321.57|28
1631423250000|2021-09-12 05:07:30|3331.11|3322.41|3330.89|3322.19|3331.15|3322.45|3330.89|3322.19|32
1631423260000|2021-09-12 05:07:40|3330.91|3322.21|3331.01|3322.31|3331.02|3322.32|3330.85|3322.15|30
1631423270000|2021-09-12 05:07:50|3331|3322.3|3330.53|3321.83|3331.06|3322.36|3330.53|3321.83|20
1631423280000|2021-09-12 05:08:00|3330.79|3322.09|3331.21|3322.51|3331.3|3322.6|3330.66|3321.96|30
1631423290000|2021-09-12 05:08:10|3331.18|3322.48|3331.16|3322.46|3331.34|3322.64|3331.16|3322.46|14
1631423300000|2021-09-12 05:08:20|3330.95|3322.25|3331.47|3322.77|3331.47|3322.77|3330.6|3321.9|32
1631423310000|2021-09-12 05:08:30|3331.51|3322.81|3331.62|3322.92|3331.91|3323.21|3331.4|3322.7|32
1631423320000|2021-09-12 05:08:40|3331.61|3322.91|3331.67|3322.97|3331.75|3323.05|3331.52|3322.82|31
1631423330000|2021-09-12 05:08:50|3331.7|3323|3332.18|3323.48|3332.31|3323.61|3331.69|3322.99|35
1631423340000|2021-09-12 05:09:00|3332.11|3323.41|3332.39|3323.69|3332.48|3323.78|3332.05|3323.35|29
1631423350000|2021-09-12 05:09:10|3332.38|3323.68|3332.6|3323.9|3332.64|3323.94|3332.37|3323.67|26
1631423360000|2021-09-12 05:09:20|3332.59|3323.89|3332.77|3324.07|3332.85|3324.15|3332.52|3323.82|27
1631423370000|2021-09-12 05:09:30|3332.78|3324.08|3332.8|3324.1|3333.28|3324.58|3332.73|3324.03|20
1631423380000|2021-09-12 05:09:40|3332.81|3324.11|3332.41|3323.71|3332.81|3324.11|3332.09|3323.39|34
1631423390000|2021-09-12 05:09:50|3332.39|3323.69|3333.07|3324.37|3333.15|3324.45|3332.39|3323.69|33
1631423400000|2021-09-12 05:10:00|3333.06|3324.36|3332.98|3324.28|3333.1|3324.4|3332.65|3323.95|34
1631423410000|2021-09-12 05:10:10|3332.97|3324.27|3332.87|3324.17|3333.01|3324.31|3332.81|3324.11|23
1631423420000|2021-09-12 05:10:20|3332.99|3324.29|3333.17|3324.47|3333.32|3324.62|3332.87|3324.17|29
1631423430000|2021-09-12 05:10:30|3333.14|3324.44|3333.58|3324.88|3333.82|3325.12|3333.14|3324.44|23
1631423440000|2021-09-12 05:10:40|3333.49|3324.79|3333.09|3324.39|3333.54|3324.84|3333|3324.3|29
1631423450000|2021-09-12 05:10:50|3333.23|3324.53|3332.88|3324.18|3333.33|3324.63|3332.83|3324.13|31
1631423460000|2021-09-12 05:11:00|3332.83|3324.13|3332.67|3323.97|3333.01|3324.31|3332.67|3323.97|33
1631423470000|2021-09-12 05:11:10|3332.69|3323.99|3331.97|3323.27|3332.7|3324|3331.9|3323.2|26
1631423480000|2021-09-12 05:11:20|3331.89|3323.19|3332.88|3324.18|3332.96|3324.26|3331.82|3323.12|27
1631423490000|2021-09-12 05:11:30|3332.86|3324.16|3331.94|3323.24|3332.96|3324.26|3331.64|3322.94|29
1631423500000|2021-09-12 05:11:40|3331.85|3323.15|3332.47|3323.77|3332.54|3323.84|3331.82|3323.12|35
1631423510000|2021-09-12 05:11:50|3332.44|3323.74|3332.38|3323.68|3332.44|3323.74|3332.25|3323.55|28
1631423520000|2021-09-12 05:12:00|3332.37|3323.67|3330.74|3322.04|3332.38|3323.68|3330.74|3322.04|26
1631423530000|2021-09-12 05:12:10|3330.72|3322.02|3330.77|3322.07|3330.83|3322.13|3330.59|3321.89|33
1631423540000|2021-09-12 05:12:20|3330.72|3322.02|3331.51|3322.81|3331.65|3322.95|3330.69|3321.99|36
1631423550000|2021-09-12 05:12:30|3331.52|3322.82|3331.24|3322.54|3331.52|3322.82|3331.14|3322.44|33
1631423560000|2021-09-12 05:12:40|3331.22|3322.52|3331.08|3322.38|3331.22|3322.52|3331|3322.3|28
1631423570000|2021-09-12 05:12:50|3331.07|3322.37|3330.93|3322.23|3331.13|3322.43|3330.89|3322.19|25
1631423580000|2021-09-12 05:13:00|3330.9|3322.2|3331.29|3322.59|3331.41|3322.71|3330.4|3321.7|34
1631423590000|2021-09-12 05:13:10|3331.28|3322.58|3330.98|3322.28|3331.3|3322.6|3330.93|3322.23|30
1631423600000|2021-09-12 05:13:20|3331.01|3322.31|3330.98|3322.28|3331.1|3322.4|3330.98|3322.28|16
1631423610000|2021-09-12 05:13:30|3330.99|3322.29|3331.02|3322.32|3331.09|3322.39|3330.87|3322.17|26
1631423620000|2021-09-12 05:13:40|3330.99|3322.29|3330.93|3322.23|3330.99|3322.29|3330.83|3322.13|13
1631423630000|2021-09-12 05:13:50|3330.92|3322.22|3330.94|3322.24|3331.02|3322.32|3330.65|3321.95|28
1631423640000|2021-09-12 05:14:00|3330.92|3322.22|3331.95|3323.25|3331.95|3323.25|3330.92|3322.22|24
1631423650000|2021-09-12 05:14:10|3331.96|3323.26|3331.9|3323.2|3331.99|3323.29|3331.86|3323.16|21
1631423660000|2021-09-12 05:14:20|3331.91|3323.21|3330.84|3322.14|3331.91|3323.21|3330.77|3322.07|30
1631423670000|2021-09-12 05:14:30|3330.87|3322.17|3330.3|3321.6|3330.87|3322.17|3330.29|3321.59|31
1631423680000|2021-09-12 05:14:40|3330|3321.3|3329.28|3320.58|3330|3321.3|3329.28|3320.58|16
1631423690000|2021-09-12 05:14:50|3329|3320.3|3328.92|3320.22|3329|3320.3|3328.69|3319.99|37
1631423700000|2021-09-12 05:15:00|3328.87|3320.17|3329.96|3321.26|3330.26|3321.56|3328.87|3320.17|34
1631423710000|2021-09-12 05:15:10|3329.94|3321.24|3329.49|3320.79|3329.98|3321.28|3329.47|3320.77|25
1631423720000|2021-09-12 05:15:20|3329.48|3320.78|3329.17|3320.47|3329.48|3320.78|3329.12|3320.42|21
1631423730000|2021-09-12 05:15:30|3329.25|3320.55|3329.27|3320.57|3329.38|3320.68|3329.15|3320.45|29
1631423740000|2021-09-12 05:15:40|3329.22|3320.52|3329.72|3321.02|3329.81|3321.11|3329.22|3320.52|34
1631423750000|2021-09-12 05:15:50|3329.71|3321.01|3329.84|3321.14|3329.85|3321.15|3329.7|3321|23
1631423760000|2021-09-12 05:16:00|3329.82|3321.12|3330.54|3321.84|3330.98|3322.28|3329.82|3321.12|36
1631423770000|2021-09-12 05:16:10|3330.67|3321.97|3330.98|3322.28|3331.04|3322.34|3330.64|3321.94|28
1631423780000|2021-09-12 05:16:20|3331.01|3322.31|3331.18|3322.48|3331.18|3322.48|3330.96|3322.26|25
1631423790000|2021-09-12 05:16:30|3331.25|3322.55|3331.25|3322.55|3331.25|3322.55|3331.15|3322.45|28
1631423800000|2021-09-12 05:16:40|3331.24|3322.54|3331.3|3322.6|3331.44|3322.74|3331.22|3322.52|29
1631423810000|2021-09-12 05:16:50|3331.38|3322.68|3331.37|3322.67|3331.44|3322.74|3331.29|3322.59|19
1631423820000|2021-09-12 05:17:00|3331.52|3322.82|3332.09|3323.39|3332.09|3323.39|3331.52|3322.82|26
1631423830000|2021-09-12 05:17:10|3332.08|3323.38|3332.21|3323.51|3332.21|3323.51|3332.03|3323.33|22
1631423840000|2021-09-12 05:17:20|3332.18|3323.48|3332.7|3324|3332.71|3324.01|3332.18|3323.48|31
1631423850000|2021-09-12 05:17:30|3332.71|3324.01|3332.68|3323.98|3332.73|3324.03|3332.64|3323.94|16
1631423860000|2021-09-12 05:17:40|3332.7|3324|3332.77|3324.07|3332.78|3324.08|3332.69|3323.99|25
1631423870000|2021-09-12 05:17:50|3332.76|3324.06|3332.31|3323.61|3332.78|3324.08|3332.31|3323.61|25
1631423880000|2021-09-12 05:18:00|3332.33|3323.63|3332.36|3323.66|3332.47|3323.77|3332.33|3323.63|32
1631423890000|2021-09-12 05:18:10|3332.35|3323.65|3331.31|3322.61|3332.38|3323.68|3330.65|3321.95|33
1631423900000|2021-09-12 05:18:20|3331.4|3322.7|3330.87|3322.17|3331.92|3323.22|3330.86|3322.16|30
1631423910000|2021-09-12 05:18:30|3331.06|3322.36|3331.22|3322.52|3331.31|3322.61|3331.06|3322.36|31
1631423920000|2021-09-12 05:18:40|3331.23|3322.53|3329.97|3321.27|3331.36|3322.66|3329.94|3321.24|27
1631423930000|2021-09-12 05:18:50|3329.96|3321.26|3330.5|3321.8|3330.6|3321.9|3329.82|3321.12|25
1631423940000|2021-09-12 05:19:00|3330.51|3321.81|3330.51|3321.81|3330.51|3321.81|3329.51|3320.81|30
1631423950000|2021-09-12 05:19:10|3330.56|3321.86|3330.66|3321.96|3330.73|3322.03|3330.56|3321.86|14
1631423960000|2021-09-12 05:19:20|3330.68|3321.98|3330.62|3321.92|3330.68|3321.98|3330.24|3321.54|20
1631423970000|2021-09-12 05:19:30|3330.5|3321.8|3330.35|3321.65|3330.69|3321.99|3330.28|3321.58|26
1631423980000|2021-09-12 05:19:40|3330.34|3321.64|3330.32|3321.62|3330.36|3321.66|3330.23|3321.53|15
1631423990000|2021-09-12 05:19:50|3330.29|3321.59|3330.3|3321.6|3330.32|3321.62|3330.24|3321.54|11
1631424000000|2021-09-12 05:20:00|3330.32|3321.62|3332.21|3323.51|3332.22|3323.52|3330.32|3321.62|22
1631424010000|2021-09-12 05:20:10|3332.27|3323.57|3332.65|3323.95|3332.65|3323.95|3332.27|3323.57|17
1631424020000|2021-09-12 05:20:20|3332.66|3323.96|3332.92|3324.22|3332.97|3324.27|3332.53|3323.83|19
1631424030000|2021-09-12 05:20:30|3332.89|3324.19|3332.17|3323.47|3333.06|3324.36|3332.08|3323.38|25
1631424040000|2021-09-12 05:20:40|3332.27|3323.57|3332.31|3323.61|3332.36|3323.66|3332.22|3323.52|28
1631424050000|2021-09-12 05:20:50|3332.27|3323.57|3331.05|3322.35|3332.27|3323.57|3330.81|3322.11|37
1631424060000|2021-09-12 05:21:00|3331.07|3322.37|3329.83|3321.13|3331.07|3322.37|3329.8|3321.1|28
1631424070000|2021-09-12 05:21:10|3329.74|3321.04|3329.44|3320.74|3329.74|3321.04|3329.33|3320.63|26
1631424080000|2021-09-12 05:21:20|3329.46|3320.76|3329.62|3320.92|3329.62|3320.92|3329.29|3320.59|23
1631424090000|2021-09-12 05:21:30|3329.64|3320.94|3329.51|3320.81|3329.99|3321.29|3329.44|3320.74|30
1631424100000|2021-09-12 05:21:40|3329.6|3320.9|3329.75|3321.05|3329.76|3321.06|3329.54|3320.84|25
1631424110000|2021-09-12 05:21:50|3329.76|3321.06|3329.71|3321.01|3329.76|3321.06|3329.68|3320.98|23
1631424120000|2021-09-12 05:22:00|3329.68|3320.98|3330.62|3321.92|3330.88|3322.18|3329.67|3320.97|35
1631424130000|2021-09-12 05:22:10|3330.61|3321.91|3330.64|3321.94|3330.67|3321.97|3330.45|3321.75|28
1631424140000|2021-09-12 05:22:20|3330.63|3321.93|3329.85|3321.15|3330.65|3321.95|3329.7|3321|30
1631424150000|2021-09-12 05:22:30|3329.91|3321.21|3329.72|3321.02|3329.91|3321.21|3329.7|3321|14
1631424160000|2021-09-12 05:22:40|3329.7|3321|3329.92|3321.22|3329.92|3321.22|3329.7|3321|12
1631424170000|2021-09-12 05:22:50|3329.9|3321.2|3329.72|3321.02|3329.9|3321.2|3329.71|3321.01|21
1631424180000|2021-09-12 05:23:00|3329.73|3321.03|3329.74|3321.04|3329.81|3321.11|3329.73|3321.03|21
1631424190000|2021-09-12 05:23:10|3329.76|3321.06|3330.45|3321.75|3330.55|3321.85|3329.76|3321.06|24
1631424200000|2021-09-12 05:23:20|3330.43|3321.73|3330.16|3321.46|3330.48|3321.78|3330.13|3321.43|18
1631424210000|2021-09-12 05:23:30|3330.13|3321.43|3330.49|3321.79|3330.49|3321.79|3330.09|3321.39|24
1631424220000|2021-09-12 05:23:40|3330.51|3321.81|3330.49|3321.79|3330.52|3321.82|3330.47|3321.77|8
1631424230000|2021-09-12 05:23:50|3330.46|3321.76|3330.16|3321.46|3330.46|3321.76|3330.05|3321.35|32
1631424240000|2021-09-12 05:24:00|3330.14|3321.44|3330.06|3321.36|3330.14|3321.44|3330.05|3321.35|24
1631424250000|2021-09-12 05:24:10|3330.03|3321.33|3327.65|3318.95|3330.03|3321.33|3327.65|3318.95|24
1631424260000|2021-09-12 05:24:20|3327.55|3318.85|3327.46|3318.76|3327.6|3318.9|3327.41|3318.71|24
1631424270000|2021-09-12 05:24:30|3327.47|3318.77|3327.48|3318.78|3327.5|3318.8|3327.43|3318.73|24
1631424280000|2021-09-12 05:24:40|3327.54|3318.84|3327.96|3319.26|3328.11|3319.41|3327.52|3318.82|33
1631424290000|2021-09-12 05:24:50|3327.93|3319.23|3326.97|3318.27|3328.05|3319.35|3326.97|3318.27|27
1631424300000|2021-09-12 05:25:00|3326.75|3318.05|3327.71|3319.01|3327.96|3319.26|3326.71|3318.01|35
1631424310000|2021-09-12 05:25:10|3327.67|3318.97|3327.93|3319.23|3327.93|3319.23|3327.66|3318.96|28
1631424320000|2021-09-12 05:25:20|3327.99|3319.29|3328.85|3320.15|3328.87|3320.17|3327.99|3319.29|23
1631424330000|2021-09-12 05:25:30|3328.86|3320.16|3329.23|3320.53|3329.31|3320.61|3328.86|3320.16|36
1631424340000|2021-09-12 05:25:40|3329.19|3320.49|3328.95|3320.25|3329.27|3320.57|3328.91|3320.21|25
1631424350000|2021-09-12 05:25:50|3328.96|3320.26|3329.19|3320.49|3329.22|3320.52|3328.96|3320.26|20
1631424360000|2021-09-12 05:26:00|3329.23|3320.53|3329.1|3320.4|3329.23|3320.53|3329.04|3320.34|15
1631424370000|2021-09-12 05:26:10|3329.09|3320.39|3329.14|3320.44|3329.16|3320.46|3329.05|3320.35|11
1631424380000|2021-09-12 05:26:20|3329.13|3320.43|3329.91|3321.21|3329.96|3321.26|3329.13|3320.43|27
1631424390000|2021-09-12 05:26:30|3329.93|3321.23|3330.89|3322.19|3331.44|3322.74|3329.93|3321.23|27
1631424400000|2021-09-12 05:26:40|3330.94|3322.24|3331.36|3322.66|3331.38|3322.68|3330.94|3322.24|22
1631424410000|2021-09-12 05:26:50|3331.32|3322.62|3331.2|3322.5|3331.32|3322.62|3331.17|3322.47|21
1631424420000|2021-09-12 05:27:00|3331.17|3322.47|3331.39|3322.69|3331.39|3322.69|3331.17|3322.47|15
1631424430000|2021-09-12 05:27:10|3331.21|3322.51|3332.3|3323.6|3332.34|3323.64|3331.21|3322.51|29
1631424440000|2021-09-12 05:27:20|3332.28|3323.58|3333.47|3324.77|3333.47|3324.77|3332.28|3323.58|20
1631424450000|2021-09-12 05:27:30|3333.46|3324.76|3333.47|3324.77|3333.47|3324.77|3333.4|3324.7|16
1631424460000|2021-09-12 05:27:40|3333.52|3324.82|3333.65|3324.95|3333.69|3324.99|3333.52|3324.82|25
1631424470000|2021-09-12 05:27:50|3333.58|3324.88|3333.65|3324.95|3333.66|3324.96|3333.58|3324.88|7
1631424480000|2021-09-12 05:28:00|3333.77|3325.07|3334.4|3325.7|3334.48|3325.78|3333.7|3325|24
1631424490000|2021-09-12 05:28:10|3334.38|3325.68|3333.93|3325.23|3334.42|3325.72|3333.93|3325.23|33
1631424500000|2021-09-12 05:28:20|3333.94|3325.24|3333.97|3325.27|3334.07|3325.37|3333.94|3325.24|15
1631424510000|2021-09-12 05:28:30|3333.93|3325.23|3332.31|3323.61|3333.93|3325.23|3332.22|3323.52|30
1631424520000|2021-09-12 05:28:40|3332.23|3323.53|3332.17|3323.47|3332.52|3323.82|3332.17|3323.47|33
1631424530000|2021-09-12 05:28:50|3332.15|3323.45|3332.09|3323.39|3332.15|3323.45|3332.02|3323.32|24
1631424540000|2021-09-12 05:29:00|3332.13|3323.43|3333|3324.3|3333.01|3324.31|3332.04|3323.34|30
1631424550000|2021-09-12 05:29:10|3332.98|3324.28|3332.94|3324.24|3332.98|3324.28|3332.33|3323.63|35
1631424560000|2021-09-12 05:29:20|3332.91|3324.21|3333.61|3324.91|3333.61|3324.91|3332.81|3324.11|23
1631424570000|2021-09-12 05:29:30|3333.62|3324.92|3334|3325.3|3334.03|3325.33|3333.62|3324.92|26
1631424580000|2021-09-12 05:29:40|3333.99|3325.29|3333.98|3325.28|3334.05|3325.35|3333.89|3325.19|28
1631424590000|2021-09-12 05:29:50|3333.99|3325.29|3333.5|3324.8|3334|3325.3|3333.48|3324.78|17
1631424600000|2021-09-12 05:30:00|3333.41|3324.71|3334.05|3325.35|3334.08|3325.38|3333.41|3324.71|32
1631424610000|2021-09-12 05:30:10|3334.03|3325.33|3335.65|3326.95|3336.18|3327.48|3334.03|3325.33|29
1631424620000|2021-09-12 05:30:20|3335.63|3326.93|3336.19|3327.49|3336.19|3327.49|3335.5|3326.8|29
1631424630000|2021-09-12 05:30:30|3336.2|3327.5|3336.5|3327.8|3336.52|3327.82|3336.19|3327.49|28
1631424640000|2021-09-12 05:30:40|3336.49|3327.79|3336.91|3328.21|3336.91|3328.21|3336.49|3327.79|21
1631424650000|2021-09-12 05:30:50|3336.78|3328.08|3336.29|3327.59|3336.91|3328.21|3336.29|3327.59|32
1631424660000|2021-09-12 05:31:00|3336.26|3327.56|3336.05|3327.35|3336.26|3327.56|3335.33|3326.63|36
1631424670000|2021-09-12 05:31:10|3336.07|3327.37|3336.15|3327.45|3336.24|3327.54|3336.07|3327.37|23
1631424680000|2021-09-12 05:31:20|3336.17|3327.47|3336.18|3327.48|3336.24|3327.54|3336.15|3327.45|7
1631424690000|2021-09-12 05:31:30|3336.14|3327.44|3336.18|3327.48|3336.2|3327.5|3336.09|3327.39|23
1631424700000|2021-09-12 05:31:40|3336.13|3327.43|3335.28|3326.58|3336.19|3327.49|3335.28|3326.58|22
1631424710000|2021-09-12 05:31:50|3335.27|3326.57|3332.94|3324.24|3335.27|3326.57|3332.94|3324.24|33
1631424720000|2021-09-12 05:32:00|3333|3324.3|3332.91|3324.21|3333.03|3324.33|3332.9|3324.2|21
1631424730000|2021-09-12 05:32:10|3332.93|3324.23|3332.29|3323.59|3332.93|3324.23|3332.29|3323.59|30
1631424740000|2021-09-12 05:32:20|3332.28|3323.58|3332.11|3323.41|3332.35|3323.65|3332.11|3323.41|21
1631424750000|2021-09-12 05:32:30|3332.14|3323.44|3332.13|3323.43|3332.18|3323.48|3332.09|3323.39|27
1631424760000|2021-09-12 05:32:40|3332.14|3323.44|3332.23|3323.53|3332.74|3324.04|3332.12|3323.42|31
1631424770000|2021-09-12 05:32:50|3332.19|3323.49|3332.48|3323.78|3332.65|3323.95|3332.06|3323.36|32
1631424780000|2021-09-12 05:33:00|3332.53|3323.83|3332.49|3323.79|3332.56|3323.86|3332.42|3323.72|20
1631424790000|2021-09-12 05:33:10|3332.47|3323.77|3328.91|3320.21|3332.47|3323.77|3328.84|3320.14|25
1631424800000|2021-09-12 05:33:20|3328.97|3320.27|3328.62|3319.92|3329.09|3320.39|3328.62|3319.92|27
1631424810000|2021-09-12 05:33:30|3328.59|3319.89|3329.5|3320.8|3330.17|3321.47|3328.43|3319.73|37
1631424820000|2021-09-12 05:33:40|3329.37|3320.67|3328.68|3319.98|3329.37|3320.67|3328.64|3319.94|35
1631424830000|2021-09-12 05:33:50|3328.69|3319.99|3329.04|3320.34|3329.11|3320.41|3328.59|3319.89|31
1631424840000|2021-09-12 05:34:00|3329.03|3320.33|3328.62|3319.92|3329.11|3320.41|3328.62|3319.92|29
1631424850000|2021-09-12 05:34:10|3328.61|3319.91|3328.15|3319.45|3328.66|3319.96|3328.12|3319.42|30
1631424860000|2021-09-12 05:34:20|3328.13|3319.43|3329.2|3320.5|3329.2|3320.5|3328.1|3319.4|25
1631424870000|2021-09-12 05:34:30|3329.17|3320.47|3330.46|3321.76|3330.46|3321.76|3329.16|3320.46|33
1631424880000|2021-09-12 05:34:40|3330.47|3321.77|3330.3|3321.6|3330.66|3321.96|3330.29|3321.59|32
1631424890000|2021-09-12 05:34:50|3330.31|3321.61|3330.23|3321.53|3330.59|3321.89|3330.18|3321.48|29
1631424900000|2021-09-12 05:35:00|3330.26|3321.56|3331.17|3322.47|3331.17|3322.47|3330.23|3321.53|29
1631424910000|2021-09-12 05:35:10|3331.14|3322.44|3331.08|3322.38|3331.14|3322.44|3330.94|3322.24|33
1631424920000|2021-09-12 05:35:20|3331.05|3322.35|3329.29|3320.59|3331.05|3322.35|3329.24|3320.54|30
1631424930000|2021-09-12 05:35:30|3329.28|3320.58|3329.12|3320.42|3329.28|3320.58|3329.03|3320.33|28
1631424940000|2021-09-12 05:35:40|3329.15|3320.45|3329.2|3320.5|3329.2|3320.5|3329.06|3320.36|17
1631424950000|2021-09-12 05:35:50|3329.19|3320.49|3328.69|3319.99|3329.21|3320.51|3328.63|3319.93|30
1631424960000|2021-09-12 05:36:00|3328.67|3319.97|3329.67|3320.97|3329.75|3321.05|3328.67|3319.97|28
1631424970000|2021-09-12 05:36:10|3329.68|3320.98|3329.7|3321|3329.81|3321.11|3329.62|3320.92|33
1631424980000|2021-09-12 05:36:20|3329.69|3320.99|3329.88|3321.18|3329.89|3321.19|3329.69|3320.99|28
1631424990000|2021-09-12 05:36:30|3329.9|3321.2|3329.9|3321.2|3329.94|3321.24|3329.88|3321.18|7
1631425000000|2021-09-12 05:36:40|3329.89|3321.19|3329.86|3321.16|3329.92|3321.22|3329.76|3321.06|20
1631425010000|2021-09-12 05:36:50|3329.87|3321.17|3329.89|3321.19|3329.89|3321.19|3329.86|3321.16|10
1631425020000|2021-09-12 05:37:00|3329.82|3321.12|3329.9|3321.2|3329.99|3321.29|3329.82|3321.12|16
1631425030000|2021-09-12 05:37:10|3329.85|3321.15|3330.64|3321.94|3330.86|3322.16|3329.85|3321.15|29
1631425040000|2021-09-12 05:37:20|3330.54|3321.84|3330.24|3321.54|3330.54|3321.84|3330.13|3321.43|32
1631425050000|2021-09-12 05:37:30|3330.23|3321.53|3330.28|3321.58|3330.37|3321.67|3330.15|3321.45|20
1631425060000|2021-09-12 05:37:40|3330.27|3321.57|3330.77|3322.07|3330.8|3322.1|3330.27|3321.57|24
1631425070000|2021-09-12 05:37:50|3330.8|3322.1|3330.5|3321.8|3330.83|3322.13|3330.5|3321.8|21
1631425080000|2021-09-12 05:38:00|3330.51|3321.81|3330.38|3321.68|3330.51|3321.81|3330.2|3321.5|30
1631425090000|2021-09-12 05:38:10|3330.55|3321.85|3330.72|3322.02|3330.72|3322.02|3330.51|3321.81|20
1631425100000|2021-09-12 05:38:20|3330.75|3322.05|3330.59|3321.89|3330.99|3322.29|3330.57|3321.87|27
1631425110000|2021-09-12 05:38:30|3330.57|3321.87|3330.05|3321.35|3330.61|3321.91|3330.05|3321.35|23
1631425120000|2021-09-12 05:38:40|3330.06|3321.36|3330.38|3321.68|3330.45|3321.75|3330.04|3321.34|25
1631425130000|2021-09-12 05:38:50|3330.39|3321.69|3330.96|3322.26|3330.99|3322.29|3330.39|3321.69|28
1631425140000|2021-09-12 05:39:00|3330.95|3322.25|3331.49|3322.79|3331.57|3322.87|3330.94|3322.24|31
1631425150000|2021-09-12 05:39:10|3331.73|3323.03|3330.9|3322.2|3331.76|3323.06|3330.75|3322.05|29
1631425160000|2021-09-12 05:39:20|3330.89|3322.19|3330.79|3322.09|3330.9|3322.2|3330.78|3322.08|24
1631425170000|2021-09-12 05:39:30|3330.65|3321.95|3330.38|3321.68|3330.65|3321.95|3330.38|3321.68|18
1631425180000|2021-09-12 05:39:40|3330.4|3321.7|3330.48|3321.78|3330.48|3321.78|3330.4|3321.7|13
1631425190000|2021-09-12 05:39:50|3330.52|3321.82|3328.49|3319.79|3330.52|3321.82|3328.48|3319.78|22
1631425200000|2021-09-12 05:40:00|3328.42|3319.72|3328.49|3319.79|3328.53|3319.83|3328.41|3319.71|9
1631425210000|2021-09-12 05:40:10|3328.5|3319.8|3328.5|3319.8|3328.6|3319.9|3328.5|3319.8|19
1631425220000|2021-09-12 05:40:20|3328.48|3319.78|3328.81|3320.11|3328.88|3320.18|3328.47|3319.77|22
1631425230000|2021-09-12 05:40:30|3328.8|3320.1|3328.97|3320.27|3329.01|3320.31|3328.78|3320.08|24
1631425240000|2021-09-12 05:40:40|3329|3320.3|3329.92|3321.22|3330.16|3321.46|3329|3320.3|27
1631425250000|2021-09-12 05:40:50|3329.89|3321.19|3330.23|3321.53|3330.25|3321.55|3329.89|3321.19|30
1631425260000|2021-09-12 05:41:00|3330.24|3321.54|3330.64|3321.94|3331.84|3323.14|3330.24|3321.54|36
1631425270000|2021-09-12 05:41:10|3330.63|3321.93|3330|3321.3|3330.84|3322.14|3329.95|3321.25|35
1631425280000|2021-09-12 05:41:20|3330.1|3321.4|3330.25|3321.55|3330.34|3321.64|3330.1|3321.4|32
1631425290000|2021-09-12 05:41:30|3330.26|3321.56|3330.25|3321.55|3330.27|3321.57|3330.22|3321.52|15
1631425300000|2021-09-12 05:41:40|3330.2|3321.5|3329.1|3320.4|3330.23|3321.53|3329.08|3320.38|20
1631425310000|2021-09-12 05:41:50|3329.12|3320.42|3329.11|3320.41|3329.75|3321.05|3329.03|3320.33|32
1631425320000|2021-09-12 05:42:00|3329.1|3320.4|3329.14|3320.44|3329.33|3320.63|3329.09|3320.39|25
1631425330000|2021-09-12 05:42:10|3329.15|3320.45|3328.71|3320.01|3329.15|3320.45|3328.62|3319.92|16
1631425340000|2021-09-12 05:42:20|3328.82|3320.12|3328.92|3320.22|3329.01|3320.31|3328.77|3320.07|26
1631425350000|2021-09-12 05:42:30|3328.97|3320.27|3328.84|3320.14|3329.02|3320.32|3328.84|3320.14|32
1631425360000|2021-09-12 05:42:40|3328.86|3320.16|3329.06|3320.36|3329.08|3320.38|3328.86|3320.16|29
1631425370000|2021-09-12 05:42:50|3329.02|3320.32|3329.16|3320.46|3329.16|3320.46|3329.02|3320.32|20
1631425380000|2021-09-12 05:43:00|3329.28|3320.58|3329.16|3320.46|3329.28|3320.58|3329.03|3320.33|31
1631425390000|2021-09-12 05:43:10|3329.15|3320.45|3328.27|3319.57|3329.41|3320.71|3328.26|3319.56|22
1631425400000|2021-09-12 05:43:20|3328.05|3319.35|3327.81|3319.11|3328.05|3319.35|3327.76|3319.06|20
1631425410000|2021-09-12 05:43:30|3327.84|3319.14|3327.63|3318.93|3327.85|3319.15|3327.56|3318.86|27
1631425420000|2021-09-12 05:43:40|3327.65|3318.95|3328.4|3319.7|3328.47|3319.77|3327.64|3318.94|25
1631425430000|2021-09-12 05:43:50|3328.39|3319.69|3328.46|3319.76|3328.47|3319.77|3328.38|3319.68|26
1631425440000|2021-09-12 05:44:00|3328.45|3319.75|3328.45|3319.75|3328.48|3319.78|3328.44|3319.74|6
1631425450000|2021-09-12 05:44:10|3328.47|3319.77|3328.47|3319.77|3328.47|3319.77|3328.47|3319.77|1
1631425460000|2021-09-12 05:44:20|3328.49|3319.79|3328|3319.3|3328.49|3319.79|3328|3319.3|12
1631425470000|2021-09-12 05:44:30|3328.04|3319.34|3328|3319.3|3328.08|3319.38|3327.97|3319.27|18
1631425480000|2021-09-12 05:44:40|3328.02|3319.32|3326.77|3318.07|3328.03|3319.33|3326.77|3318.07|15
1631425490000|2021-09-12 05:44:50|3326.78|3318.08|3325.86|3317.16|3326.78|3318.08|3325.85|3317.15|34
1631425500000|2021-09-12 05:45:00|3325.93|3317.23|3326.94|3318.24|3326.94|3318.24|3325.93|3317.23|25
1631425510000|2021-09-12 05:45:10|3326.91|3318.21|3326.88|3318.18|3326.91|3318.21|3326.69|3317.99|22
1631425520000|2021-09-12 05:45:20|3326.91|3318.21|3326.9|3318.2|3326.92|3318.22|3326.9|3318.2|5
1631425530000|2021-09-12 05:45:30|3326.91|3318.21|3326.89|3318.19|3326.91|3318.21|3326.87|3318.17|14
1631425540000|2021-09-12 05:45:40|3326.9|3318.2|3327.7|3319|3327.72|3319.02|3326.9|3318.2|19
1631425550000|2021-09-12 05:45:50|3327.71|3319.01|3327.82|3319.12|3327.82|3319.12|3327.49|3318.79|20
1631425560000|2021-09-12 05:46:00|3327.76|3319.06|3327.31|3318.61|3327.84|3319.14|3327.2|3318.5|26
1631425570000|2021-09-12 05:46:10|3327.19|3318.49|3327.7|3319|3327.71|3319.01|3327.15|3318.45|29
1631425580000|2021-09-12 05:46:20|3327.78|3319.08|3327.79|3319.09|3327.82|3319.12|3327.69|3318.99|31
1631425590000|2021-09-12 05:46:30|3327.8|3319.1|3327.82|3319.12|3327.94|3319.24|3327.79|3319.09|29
1631425600000|2021-09-12 05:46:40|3327.83|3319.13|3327.79|3319.09|3327.86|3319.16|3327.79|3319.09|21
1631425610000|2021-09-12 05:46:50|3327.8|3319.1|3327.75|3319.05|3327.8|3319.1|3327.73|3319.03|10
1631425620000|2021-09-12 05:47:00|3327.79|3319.09|3328.71|3320.01|3328.71|3320.01|3327.79|3319.09|20
1631425630000|2021-09-12 05:47:10|3328.72|3320.02|3329.47|3320.77|3329.47|3320.77|3328.71|3320.01|30
1631425640000|2021-09-12 05:47:20|3329.49|3320.79|3329.73|3321.03|3329.73|3321.03|3329.35|3320.65|24
1631425650000|2021-09-12 05:47:30|3329.72|3321.02|3329.8|3321.1|3329.82|3321.12|3329.68|3320.98|21
1631425660000|2021-09-12 05:47:40|3329.79|3321.09|3329.83|3321.13|3330.05|3321.35|3329.79|3321.09|16
1631425670000|2021-09-12 05:47:50|3329.84|3321.14|3329.61|3320.91|3329.86|3321.16|3329.51|3320.81|26
1631425680000|2021-09-12 05:48:00|3329.62|3320.92|3329.83|3321.13|3329.84|3321.14|3329.61|3320.91|19
1631425690000|2021-09-12 05:48:10|3329.84|3321.14|3330.02|3321.32|3330.05|3321.35|3329.83|3321.13|22
1631425700000|2021-09-12 05:48:20|3330.08|3321.38|3330.05|3321.35|3330.11|3321.41|3330.02|3321.32|22
1631425710000|2021-09-12 05:48:30|3330.13|3321.43|3329.91|3321.21|3330.13|3321.43|3329.87|3321.17|29
1631425720000|2021-09-12 05:48:40|3329.9|3321.2|3329.96|3321.26|3330.01|3321.31|3329.89|3321.19|15
1631425730000|2021-09-12 05:48:50|3329.98|3321.28|3330.11|3321.41|3330.25|3321.55|3329.97|3321.27|21
1631425740000|2021-09-12 05:49:00|3330.1|3321.4|3330.1|3321.4|3330.12|3321.42|3330.06|3321.36|21
1631425750000|2021-09-12 05:49:10|3330.11|3321.41|3330.29|3321.59|3330.3|3321.6|3330.11|3321.41|24
1631425760000|2021-09-12 05:49:20|3330.3|3321.6|3330.12|3321.42|3330.62|3321.92|3330.12|3321.42|27
1631425770000|2021-09-12 05:49:30|3330.13|3321.43|3330.21|3321.51|3330.23|3321.53|3330.12|3321.42|20
1631425780000|2021-09-12 05:49:40|3330.2|3321.5|3329.88|3321.18|3330.2|3321.5|3329.88|3321.18|27
1631425790000|2021-09-12 05:49:50|3329.89|3321.19|3329.73|3321.03|3329.89|3321.19|3329.66|3320.96|20
1631425800000|2021-09-12 05:50:00|3329.74|3321.04|3329.68|3320.98|3329.74|3321.04|3329.62|3320.92|20
1631425810000|2021-09-12 05:50:10|3329.69|3320.99|3330.96|3322.26|3330.97|3322.27|3329.63|3320.93|33
1631425820000|2021-09-12 05:50:20|3330.95|3322.25|3331.62|3322.92|3331.64|3322.94|3330.92|3322.22|33
1631425830000|2021-09-12 05:50:30|3331.63|3322.93|3333.45|3324.75|3333.45|3324.75|3331.61|3322.91|27
1631425840000|2021-09-12 05:50:40|3333.44|3324.74|3333.4|3324.7|3333.54|3324.84|3333.4|3324.7|20
1631425850000|2021-09-12 05:50:50|3333.42|3324.72|3333.56|3324.86|3333.58|3324.88|3333.4|3324.7|23
1631425860000|2021-09-12 05:51:00|3333.57|3324.87|3333.57|3324.87|3333.68|3324.98|3333.56|3324.86|12
1631425870000|2021-09-12 05:51:10|3333.61|3324.91|3333.17|3324.47|3333.69|3324.99|3333.1|3324.4|22
1631425880000|2021-09-12 05:51:20|3333.18|3324.48|3333.71|3325.01|3333.71|3325.01|3333.18|3324.48|27
1631425890000|2021-09-12 05:51:30|3333.8|3325.1|3334.17|3325.47|3334.3|3325.6|3333.8|3325.1|18
1631425900000|2021-09-12 05:51:40|3334.15|3325.45|3334.15|3325.45|3334.15|3325.45|3334.13|3325.43|7
1631425910000|2021-09-12 05:51:50|3334.14|3325.44|3334.16|3325.46|3334.19|3325.49|3334.13|3325.43|17
1631425920000|2021-09-12 05:52:00|3334.15|3325.45|3334.23|3325.53|3334.23|3325.53|3334.13|3325.43|11
1631425930000|2021-09-12 05:52:10|3334.17|3325.47|3334.52|3325.82|3334.54|3325.84|3334.17|3325.47|13
1631425940000|2021-09-12 05:52:20|3334.53|3325.83|3335.87|3327.17|3335.87|3327.17|3334.53|3325.83|17
1631425950000|2021-09-12 05:52:30|3335.86|3327.16|3335.91|3327.21|3335.91|3327.21|3335.48|3326.78|23
1631425960000|2021-09-12 05:52:40|3335.93|3327.23|3336.01|3327.31|3336.02|3327.32|3335.91|3327.21|20
1631425970000|2021-09-12 05:52:50|3335.99|3327.29|3336.18|3327.48|3336.24|3327.54|3335.99|3327.29|17
1631425980000|2021-09-12 05:53:00|3336.21|3327.51|3336.33|3327.63|3336.34|3327.64|3336.15|3327.45|18
1631425990000|2021-09-12 05:53:10|3336.32|3327.62|3336.45|3327.75|3336.47|3327.77|3336.32|3327.62|20
1631426000000|2021-09-12 05:53:20|3336.46|3327.76|3336.76|3328.06|3336.79|3328.09|3336.45|3327.75|16
1631426010000|2021-09-12 05:53:30|3336.77|3328.07|3336.77|3328.07|3336.77|3328.07|3336.76|3328.06|3
1631426030000|2021-09-12 05:53:50|3336.78|3328.08|3337.33|3328.63|3337.39|3328.69|3336.78|3328.08|20
1631426040000|2021-09-12 05:54:00|3337.32|3328.62|3337.32|3328.62|3337.35|3328.65|3337.32|3328.62|15
1631426050000|2021-09-12 05:54:10|3337.36|3328.66|3337.36|3328.66|3337.38|3328.68|3337.34|3328.64|21
1631426060000|2021-09-12 05:54:20|3337.35|3328.65|3337.37|3328.67|3337.37|3328.67|3337.35|3328.65|20
1631426070000|2021-09-12 05:54:30|3337.36|3328.66|3337.82|3329.12|3337.82|3329.12|3336.33|3327.63|26
1631426080000|2021-09-12 05:54:40|3337.9|3329.2|3336.85|3328.15|3337.91|3329.21|3336.85|3328.15|16
1631426090000|2021-09-12 05:54:50|3336.78|3328.08|3335.56|3326.86|3336.78|3328.08|3335.42|3326.72|33
1631426100000|2021-09-12 05:55:00|3335.54|3326.84|3334.54|3325.84|3335.54|3326.84|3334.42|3325.72|33
1631426110000|2021-09-12 05:55:10|3334.52|3325.82|3335.94|3327.24|3335.94|3327.24|3334.52|3325.82|23
1631426120000|2021-09-12 05:55:20|3335.96|3327.26|3336.57|3327.87|3336.57|3327.87|3335.96|3327.26|19
1631426130000|2021-09-12 05:55:30|3337.07|3328.37|3337.22|3328.52|3337.24|3328.54|3336.92|3328.22|22
1631426140000|2021-09-12 05:55:40|3337.23|3328.53|3337.26|3328.56|3337.27|3328.57|3337.23|3328.53|5
1631426150000|2021-09-12 05:55:50|3337.28|3328.58|3337.74|3329.04|3337.74|3329.04|3337.28|3328.58|20
1631426160000|2021-09-12 05:56:00|3337.76|3329.06|3338.16|3329.46|3338.19|3329.49|3337.76|3329.06|21
1631426170000|2021-09-12 05:56:10|3338.14|3329.44|3338.33|3329.63|3338.37|3329.67|3338.14|3329.44|17
1631426180000|2021-09-12 05:56:20|3338.4|3329.7|3338.11|3329.41|3338.49|3329.79|3338.11|3329.41|26
1631426190000|2021-09-12 05:56:30|3338.12|3329.42|3337.05|3328.35|3338.14|3329.44|3337.05|3328.35|18
1631426200000|2021-09-12 05:56:40|3337.06|3328.36|3336.3|3327.6|3337.1|3328.4|3336.29|3327.59|24
1631426210000|2021-09-12 05:56:50|3336.2|3327.5|3335.64|3326.94|3336.24|3327.54|3335.59|3326.89|29
1631426220000|2021-09-12 05:57:00|3335.56|3326.86|3334.13|3325.43|3335.57|3326.87|3334.13|3325.43|32
1631426230000|2021-09-12 05:57:10|3334.16|3325.46|3333.7|3325|3334.17|3325.47|3333.7|3325|29
1631426240000|2021-09-12 05:57:20|3333.67|3324.97|3333.32|3324.62|3333.7|3325|3333.32|3324.62|20
1631426250000|2021-09-12 05:57:30|3333.29|3324.59|3333.33|3324.63|3333.34|3324.64|3333.29|3324.59|11
1631426260000|2021-09-12 05:57:40|3333.34|3324.64|3333.49|3324.79|3333.51|3324.81|3333.22|3324.52|9
1631426270000|2021-09-12 05:57:50|3333.38|3324.68|3333.01|3324.31|3333.44|3324.74|3332.94|3324.24|33
1631426280000|2021-09-12 05:58:00|3332.99|3324.29|3332.87|3324.17|3332.99|3324.29|3332.84|3324.14|19
1631426290000|2021-09-12 05:58:10|3332.84|3324.14|3333.84|3325.14|3333.84|3325.14|3332.83|3324.13|29
1631426300000|2021-09-12 05:58:20|3334.11|3325.41|3335.69|3326.99|3335.69|3326.99|3334.11|3325.41|30
1631426310000|2021-09-12 05:58:30|3335.75|3327.05|3335.77|3327.07|3335.77|3327.07|3335.66|3326.96|18
1631426320000|2021-09-12 05:58:40|3335.7|3327|3335.69|3326.99|3335.77|3327.07|3335.67|3326.97|23
1631426330000|2021-09-12 05:58:50|3335.72|3327.02|3335.67|3326.97|3335.74|3327.04|3335.67|3326.97|5
1631426340000|2021-09-12 05:59:00|3335.71|3327.01|3335.84|3327.14|3335.85|3327.15|3335.36|3326.66|23
1631426350000|2021-09-12 05:59:10|3335.87|3327.17|3334.87|3326.17|3335.89|3327.19|3334.87|3326.17|18
1631426360000|2021-09-12 05:59:20|3334.77|3326.07|3334.57|3325.87|3334.81|3326.11|3334.47|3325.77|28
1631426370000|2021-09-12 05:59:30|3334.52|3325.82|3334.74|3326.04|3334.76|3326.06|3334.52|3325.82|22
1631426380000|2021-09-12 05:59:40|3334.75|3326.05|3333.59|3324.89|3334.82|3326.12|3333.59|3324.89|21
1631426390000|2021-09-12 05:59:50|3333.61|3324.91|3333.8|3325.1|3334.12|3325.42|3333.61|3324.91|33
1631426400000|2021-09-12 06:00:00|3333.81|3325.11|3334.24|3325.54|3334.5|3325.8|3333.81|3325.11|33
1631426410000|2021-09-12 06:00:10|3334.25|3325.55|3335.78|3327.08|3335.81|3327.11|3334.23|3325.53|30
1631426420000|2021-09-12 06:00:20|3335.77|3327.07|3334.85|3326.15|3335.83|3327.13|3334.85|3326.15|26
1631426430000|2021-09-12 06:00:30|3334.83|3326.13|3335.61|3326.91|3335.79|3327.09|3334.78|3326.08|34
1631426440000|2021-09-12 06:00:40|3335.6|3326.9|3335.89|3327.19|3336.17|3327.47|3335.55|3326.85|36
1631426450000|2021-09-12 06:00:50|3335.9|3327.2|3337.99|3329.29|3338.1|3329.4|3335.9|3327.2|34
1631426460000|2021-09-12 06:01:00|3338.11|3329.41|3339.32|3330.62|3340.27|3331.57|3338.11|3329.41|36
1631426470000|2021-09-12 06:01:10|3339.5|3330.8|3339.62|3330.92|3339.87|3331.17|3339.46|3330.76|35
1631426480000|2021-09-12 06:01:20|3339.64|3330.94|3338.6|3329.9|3339.64|3330.94|3338.6|3329.9|22
1631426490000|2021-09-12 06:01:30|3338.67|3329.97|3339.13|3330.43|3339.37|3330.67|3338.67|3329.97|33
1631426500000|2021-09-12 06:01:40|3339.15|3330.45|3339.15|3330.45|3339.17|3330.47|3339.11|3330.41|26
1631426510000|2021-09-12 06:01:50|3339.14|3330.44|3338.28|3329.58|3339.14|3330.44|3338.28|3329.58|29
1631426520000|2021-09-12 06:02:00|3338.19|3329.49|3337.51|3328.81|3338.2|3329.5|3337.48|3328.78|37
1631426530000|2021-09-12 06:02:10|3337.52|3328.82|3337.72|3329.02|3337.72|3329.02|3337.43|3328.73|35
1631426540000|2021-09-12 06:02:20|3337.76|3329.06|3337.96|3329.26|3338.2|3329.5|3337.7|3329|27
1631426550000|2021-09-12 06:02:30|3337.93|3329.23|3337.72|3329.02|3338|3329.3|3337.72|3329.02|31
1631426560000|2021-09-12 06:02:40|3337.42|3328.72|3336.08|3327.38|3337.44|3328.74|3336.02|3327.32|37
1631426570000|2021-09-12 06:02:50|3336.07|3327.37|3336.6|3327.9|3336.65|3327.95|3335.83|3327.13|34
1631426580000|2021-09-12 06:03:00|3336.62|3327.92|3336.59|3327.89|3336.62|3327.92|3336.28|3327.58|29
1631426590000|2021-09-12 06:03:10|3336.53|3327.83|3336.49|3327.79|3336.6|3327.9|3336.24|3327.54|30
1631426600000|2021-09-12 06:03:20|3336.46|3327.76|3337.96|3329.26|3337.96|3329.26|3336.38|3327.68|31
1631426610000|2021-09-12 06:03:30|3337.93|3329.23|3339.24|3330.54|3339.24|3330.54|3337.93|3329.23|25
1631426620000|2021-09-12 06:03:40|3339.3|3330.6|3340.09|3331.39|3340.2|3331.5|3339.3|3330.6|36
1631426630000|2021-09-12 06:03:50|3340.1|3331.4|3339.99|3331.29|3340.11|3331.41|3339.92|3331.22|30
1631426640000|2021-09-12 06:04:00|3339.93|3331.23|3340.63|3331.93|3340.77|3332.07|3339.93|3331.23|33
1631426650000|2021-09-12 06:04:10|3340.74|3332.04|3341.16|3332.46|3341.16|3332.46|3340.74|3332.04|29
1631426660000|2021-09-12 06:04:20|3341.14|3332.44|3341.27|3332.57|3341.32|3332.62|3341.12|3332.42|24
1631426670000|2021-09-12 06:04:30|3341.31|3332.61|3341.42|3332.72|3341.42|3332.72|3341.23|3332.53|13
1631426680000|2021-09-12 06:04:40|3341.4|3332.7|3341.44|3332.74|3341.49|3332.79|3341.39|3332.69|16
1631426690000|2021-09-12 06:04:50|3341.45|3332.75|3341.52|3332.82|3341.55|3332.85|3341.45|3332.75|14
1631426700000|2021-09-12 06:05:00|3341.49|3332.79|3341.62|3332.92|3341.64|3332.94|3341.49|3332.79|22
1631426710000|2021-09-12 06:05:10|3341.61|3332.91|3343.41|3334.71|3343.41|3334.71|3340.84|3332.14|32
1631426720000|2021-09-12 06:05:20|3343.7|3335|3342.83|3334.13|3343.71|3335.01|3342.63|3333.93|34
1631426730000|2021-09-12 06:05:30|3342.82|3334.12|3342.44|3333.74|3343|3334.3|3342.4|3333.7|30
1631426740000|2021-09-12 06:05:40|3342.43|3333.73|3342.81|3334.11|3342.81|3334.11|3342.26|3333.56|37
1631426750000|2021-09-12 06:05:50|3342.89|3334.19|3343.12|3334.42|3343.38|3334.68|3342.89|3334.19|34
1631426760000|2021-09-12 06:06:00|3343.19|3334.49|3341.72|3333.02|3343.32|3334.62|3341.61|3332.91|37
1631426770000|2021-09-12 06:06:10|3341.76|3333.06|3341.01|3332.31|3341.9|3333.2|3341.01|3332.31|38
1631426780000|2021-09-12 06:06:20|3341|3332.3|3340.58|3331.88|3341.01|3332.31|3340.53|3331.83|32
1631426790000|2021-09-12 06:06:30|3340.5|3331.8|3340.17|3331.47|3340.55|3331.85|3340.08|3331.38|32
1631426800000|2021-09-12 06:06:40|3340.16|3331.46|3340.03|3331.33|3340.18|3331.48|3339.37|3330.67|32
1631426810000|2021-09-12 06:06:50|3340.04|3331.34|3340.07|3331.37|3341.14|3332.44|3340.04|3331.34|34
1631426820000|2021-09-12 06:07:00|3340.16|3331.46|3340.12|3331.42|3340.16|3331.46|3340.09|3331.39|22
1631426830000|2021-09-12 06:07:10|3340.1|3331.4|3340.18|3331.48|3340.2|3331.5|3340.1|3331.4|19
1631426840000|2021-09-12 06:07:20|3340.15|3331.45|3338.67|3329.97|3340.15|3331.45|3338.67|3329.97|25
1631426850000|2021-09-12 06:07:30|3338.64|3329.94|3338.27|3329.57|3338.64|3329.94|3338.25|3329.55|25
1631426860000|2021-09-12 06:07:40|3338.29|3329.59|3338.34|3329.64|3338.46|3329.76|3337.51|3328.81|29
1631426870000|2021-09-12 06:07:50|3338.37|3329.67|3338.91|3330.21|3339.02|3330.32|3338.24|3329.54|31
1631426880000|2021-09-12 06:08:00|3338.96|3330.26|3338.03|3329.33|3339.4|3330.7|3338.01|3329.31|37
1631426890000|2021-09-12 06:08:10|3337.83|3329.13|3338.61|3329.91|3338.65|3329.95|3337.74|3329.04|29
1631426900000|2021-09-12 06:08:20|3338.6|3329.9|3338.39|3329.69|3338.62|3329.92|3338.25|3329.55|34
1631426910000|2021-09-12 06:08:30|3338.41|3329.71|3338.08|3329.38|3338.42|3329.72|3338.03|3329.33|24
1631426920000|2021-09-12 06:08:40|3338.09|3329.39|3337.65|3328.95|3338.09|3329.39|3337.64|3328.94|24
1631426930000|2021-09-12 06:08:50|3337.59|3328.89|3338.57|3329.87|3338.74|3330.04|3337.5|3328.8|30
1631426940000|2021-09-12 06:09:00|3338.53|3329.83|3338.6|3329.9|3338.65|3329.95|3338.49|3329.79|25
1631426950000|2021-09-12 06:09:10|3338.59|3329.89|3338.91|3330.21|3338.91|3330.21|3338.43|3329.73|18
1631426960000|2021-09-12 06:09:20|3338.83|3330.13|3339.8|3331.1|3339.86|3331.16|3338.79|3330.09|33
1631426970000|2021-09-12 06:09:30|3339.78|3331.08|3339.12|3330.42|3339.78|3331.08|3339.12|3330.42|19
1631426980000|2021-09-12 06:09:40|3339.1|3330.4|3337.91|3329.21|3339.1|3330.4|3337.89|3329.19|31
1631426990000|2021-09-12 06:09:50|3337.92|3329.22|3335.98|3327.28|3338.08|3329.38|3335.98|3327.28|33
1631427000000|2021-09-12 06:10:00|3335.77|3327.07|3336.31|3327.61|3336.42|3327.72|3335.33|3326.63|35
1631427010000|2021-09-12 06:10:10|3336.32|3327.62|3335.23|3326.53|3336.32|3327.62|3335.19|3326.49|24
1631427020000|2021-09-12 06:10:20|3335.22|3326.52|3335.18|3326.48|3335.22|3326.52|3335.18|3326.48|2
1631427030000|2021-09-12 06:10:30|3335.15|3326.45|3333.38|3324.68|3335.15|3326.45|3332.38|3323.68|34
1631427040000|2021-09-12 06:10:40|3333.23|3324.53|3332.68|3323.98|3333.23|3324.53|3332.56|3323.86|30
1631427050000|2021-09-12 06:10:50|3332.69|3323.99|3332.75|3324.05|3333.08|3324.38|3332.69|3323.99|26
1631427060000|2021-09-12 06:11:00|3332.79|3324.09|3332.94|3324.24|3332.98|3324.28|3332.77|3324.07|26
1631427070000|2021-09-12 06:11:10|3332.9|3324.2|3331.26|3322.56|3332.91|3324.21|3330.66|3321.96|32
1631427080000|2021-09-12 06:11:20|3331.23|3322.53|3331.16|3322.46|3331.27|3322.57|3331.1|3322.4|30
1631427090000|2021-09-12 06:11:30|3331.08|3322.38|3330.59|3321.89|3331.08|3322.38|3330.59|3321.89|26
1631427100000|2021-09-12 06:11:40|3330.6|3321.9|3330.71|3322.01|3330.73|3322.03|3330.6|3321.9|17
1631427110000|2021-09-12 06:11:50|3330.41|3321.71|3330.3|3321.6|3330.44|3321.74|3330.26|3321.56|26
1631427120000|2021-09-12 06:12:00|3330.29|3321.59|3330.98|3322.28|3331.32|3322.62|3330.29|3321.59|9
1631427130000|2021-09-12 06:12:10|3330.81|3322.11|3330.25|3321.55|3330.81|3322.11|3330.25|3321.55|29
1631427140000|2021-09-12 06:12:20|3330.24|3321.54|3330.24|3321.54|3330.4|3321.7|3330.16|3321.46|24
1631427150000|2021-09-12 06:12:30|3330.27|3321.57|3330.19|3321.49|3330.3|3321.6|3330.19|3321.49|29
1631427160000|2021-09-12 06:12:40|3330.2|3321.5|3330.18|3321.48|3330.32|3321.62|3330.18|3321.48|28
1631427170000|2021-09-12 06:12:50|3330.2|3321.5|3329.25|3320.55|3330.23|3321.53|3329.25|3320.55|12
1631427180000|2021-09-12 06:13:00|3328.93|3320.23|3328.12|3319.42|3328.93|3320.23|3328.02|3319.32|33
1631427190000|2021-09-12 06:13:10|3327.9|3319.2|3326.13|3317.43|3327.9|3319.2|3325.7|3317|31
1631427200000|2021-09-12 06:13:20|3326.15|3317.45|3325.65|3316.95|3326.17|3317.47|3325.65|3316.95|34
1631427210000|2021-09-12 06:13:30|3325.66|3316.96|3325.49|3316.79|3326.6|3317.9|3325.1|3316.4|37
1631427220000|2021-09-12 06:13:40|3325.55|3316.85|3325.42|3316.72|3325.55|3316.85|3325.32|3316.62|33
1631427230000|2021-09-12 06:13:50|3325.43|3316.73|3326.67|3317.97|3326.74|3318.04|3325.34|3316.64|35
1631427240000|2021-09-12 06:14:00|3326.66|3317.96|3327.39|3318.69|3327.39|3318.69|3326.62|3317.92|32
1631427250000|2021-09-12 06:14:10|3327.35|3318.65|3327.33|3318.63|3328.08|3319.38|3327.33|3318.63|35
1631427260000|2021-09-12 06:14:20|3327.28|3318.58|3327.18|3318.48|3327.5|3318.8|3327.12|3318.42|32
1631427270000|2021-09-12 06:14:30|3327.17|3318.47|3327.15|3318.45|3327.21|3318.51|3327.13|3318.43|14
1631427280000|2021-09-12 06:14:40|3327.14|3318.44|3327.2|3318.5|3327.22|3318.52|3327.02|3318.32|33
1631427290000|2021-09-12 06:14:50|3327.22|3318.52|3325.31|3316.61|3327.22|3318.52|3325.16|3316.46|24
1631427300000|2021-09-12 06:15:00|3325.3|3316.6|3325.29|3316.59|3325.39|3316.69|3325.29|3316.59|10
1631427310000|2021-09-12 06:15:10|3325.33|3316.63|3322.14|3313.44|3325.33|3316.63|3321.76|3313.06|30
1631427320000|2021-09-12 06:15:20|3322.33|3313.63|3323.36|3314.66|3323.94|3315.24|3322.33|3313.63|38
1631427330000|2021-09-12 06:15:30|3323.37|3314.67|3323.28|3314.58|3323.4|3314.7|3323.28|3314.58|32
1631427340000|2021-09-12 06:15:40|3323.23|3314.53|3322.6|3313.9|3323.23|3314.53|3322.44|3313.74|33
1631427350000|2021-09-12 06:15:50|3322.59|3313.89|3322.52|3313.82|3322.62|3313.92|3322.44|3313.74|29
1631427360000|2021-09-12 06:16:00|3322.53|3313.83|3322.62|3313.92|3323.66|3314.96|3322.49|3313.79|32
1631427370000|2021-09-12 06:16:10|3322.61|3313.91|3321.45|3312.75|3322.67|3313.97|3321.45|3312.75|31
1631427380000|2021-09-12 06:16:20|3321.48|3312.78|3320.81|3312.11|3321.55|3312.85|3320.81|3312.11|31
1631427390000|2021-09-12 06:16:30|3320.63|3311.93|3320.48|3311.78|3320.63|3311.93|3319.99|3311.29|35
1631427400000|2021-09-12 06:16:40|3320.5|3311.8|3322.17|3313.47|3322.17|3313.47|3320.42|3311.72|36
1631427410000|2021-09-12 06:16:50|3322.14|3313.44|3323.07|3314.37|3323.16|3314.46|3322.14|3313.44|30
1631427420000|2021-09-12 06:17:00|3323.06|3314.36|3323.64|3314.94|3323.73|3315.03|3323.05|3314.35|23
1631427430000|2021-09-12 06:17:10|3323.62|3314.92|3322.48|3313.78|3323.72|3315.02|3322.48|3313.78|31
1631427440000|2021-09-12 06:17:20|3322.45|3313.75|3322.18|3313.48|3322.45|3313.75|3322.18|3313.48|23
1631427450000|2021-09-12 06:17:30|3322.15|3313.45|3321.06|3312.36|3322.15|3313.45|3321.05|3312.35|27
1631427460000|2021-09-12 06:17:40|3321.05|3312.35|3321.02|3312.32|3321.05|3312.35|3321.02|3312.32|5
1631427470000|2021-09-12 06:17:50|3321.27|3312.57|3321.56|3312.86|3321.74|3313.04|3321.27|3312.57|27
1631427480000|2021-09-12 06:18:00|3321.57|3312.87|3322.6|3313.9|3322.61|3313.91|3321.54|3312.84|23
1631427490000|2021-09-12 06:18:10|3322.64|3313.94|3323.27|3314.57|3323.33|3314.63|3322.64|3313.94|22
1631427500000|2021-09-12 06:18:20|3323.28|3314.58|3323.18|3314.48|3323.89|3315.19|3323.18|3314.48|27
1631427510000|2021-09-12 06:18:30|3323.13|3314.43|3323.87|3315.17|3323.94|3315.24|3323.06|3314.36|27
1631427520000|2021-09-12 06:18:40|3323.85|3315.15|3324.64|3315.94|3324.65|3315.95|3323.7|3315|27
1631427530000|2021-09-12 06:18:50|3324.63|3315.93|3323.44|3314.74|3324.63|3315.93|3323.42|3314.72|28
1631427540000|2021-09-12 06:19:00|3323.46|3314.76|3322.61|3313.91|3323.57|3314.87|3322.56|3313.86|24
1631427550000|2021-09-12 06:19:10|3322.52|3313.82|3323.1|3314.4|3323.1|3314.4|3322.12|3313.42|33
1631427560000|2021-09-12 06:19:20|3323.12|3314.42|3323.48|3314.78|3323.58|3314.88|3322.86|3314.16|34
1631427570000|2021-09-12 06:19:30|3323.45|3314.75|3323.62|3314.92|3323.62|3314.92|3323.43|3314.73|31
1631427580000|2021-09-12 06:19:40|3323.57|3314.87|3324.07|3315.37|3324.22|3315.52|3323.57|3314.87|26
1631427590000|2021-09-12 06:19:50|3324.06|3315.36|3324.22|3315.52|3324.23|3315.53|3324.03|3315.33|15
1631427600000|2021-09-12 06:20:00|3324.21|3315.51|3324.46|3315.76|3324.46|3315.76|3324.21|3315.51|25
1631427610000|2021-09-12 06:20:10|3324.43|3315.73|3324.48|3315.78|3324.84|3316.14|3324.41|3315.71|16
1631427620000|2021-09-12 06:20:20|3324.44|3315.74|3325.43|3316.73|3325.43|3316.73|3324.44|3315.74|28
1631427630000|2021-09-12 06:20:30|3325.44|3316.74|3326.02|3317.32|3326.58|3317.88|3325.44|3316.74|24
1631427640000|2021-09-12 06:20:40|3326.05|3317.35|3326.1|3317.4|3326.14|3317.44|3325.75|3317.05|34
1631427650000|2021-09-12 06:20:50|3326.11|3317.41|3327.03|3318.33|3327.03|3318.33|3326.09|3317.39|33
1631427660000|2021-09-12 06:21:00|3327.09|3318.39|3326.99|3318.29|3327.1|3318.4|3326.9|3318.2|34
1631427670000|2021-09-12 06:21:10|3326.98|3318.28|3326.99|3318.29|3327.02|3318.32|3326.95|3318.25|22
1631427680000|2021-09-12 06:21:20|3326.98|3318.28|3327.04|3318.34|3327.06|3318.36|3326.98|3318.28|16
1631427690000|2021-09-12 06:21:30|3327.05|3318.35|3327.04|3318.34|3327.05|3318.35|3327.04|3318.34|4
1631427700000|2021-09-12 06:21:40|3327.03|3318.33|3327.26|3318.56|3327.26|3318.56|3326.48|3317.78|28
1631427710000|2021-09-12 06:21:50|3327.33|3318.63|3327.53|3318.83|3327.59|3318.89|3327.33|3318.63|30
1631427720000|2021-09-12 06:22:00|3327.52|3318.82|3327.76|3319.06|3327.77|3319.07|3327.52|3318.82|29
1631427730000|2021-09-12 06:22:10|3327.75|3319.05|3326.8|3318.1|3327.75|3319.05|3326.44|3317.74|27
1631427740000|2021-09-12 06:22:20|3326.95|3318.25|3327.26|3318.56|3327.35|3318.65|3326.95|3318.25|32
1631427750000|2021-09-12 06:22:30|3327.25|3318.55|3327.93|3319.23|3327.93|3319.23|3327.2|3318.5|26
1631427760000|2021-09-12 06:22:40|3327.86|3319.16|3327.14|3318.44|3328.31|3319.61|3327.06|3318.36|32
1631427770000|2021-09-12 06:22:50|3327.2|3318.5|3327.02|3318.32|3327.2|3318.5|3326.82|3318.12|19
1631427780000|2021-09-12 06:23:00|3327.1|3318.4|3326.78|3318.08|3327.1|3318.4|3326.77|3318.07|21
1631427790000|2021-09-12 06:23:10|3326.75|3318.05|3325.78|3317.08|3326.75|3318.05|3325.75|3317.05|33
1631427800000|2021-09-12 06:23:20|3325.77|3317.07|3326.78|3318.08|3326.78|3318.08|3325.65|3316.95|22
1631427810000|2021-09-12 06:23:30|3327.22|3318.52|3326.57|3317.87|3327.63|3318.93|3326.41|3317.71|33
1631427820000|2021-09-12 06:23:40|3326.51|3317.81|3326.32|3317.62|3326.53|3317.83|3326.27|3317.57|25
1631427830000|2021-09-12 06:23:50|3326.29|3317.59|3326.37|3317.67|3326.42|3317.72|3326.24|3317.54|19
1631427840000|2021-09-12 06:24:00|3326.44|3317.74|3326.29|3317.59|3326.44|3317.74|3326.26|3317.56|28
1631427850000|2021-09-12 06:24:10|3326.25|3317.55|3325.04|3316.34|3326.25|3317.55|3324.96|3316.26|27
1631427860000|2021-09-12 06:24:20|3325|3316.3|3325.07|3316.37|3325.07|3316.37|3325|3316.3|10
1631427870000|2021-09-12 06:24:30|3325.05|3316.35|3325.02|3316.32|3325.09|3316.39|3325.01|3316.31|20
1631427880000|2021-09-12 06:24:40|3325.01|3316.31|3324.97|3316.27|3325.01|3316.31|3324.97|3316.27|17
1631427890000|2021-09-12 06:24:50|3324.96|3316.26|3324.41|3315.71|3324.96|3316.26|3324.41|3315.71|19
1631427900000|2021-09-12 06:25:00|3324.15|3315.45|3324.87|3316.17|3324.88|3316.18|3324.15|3315.45|20
1631427910000|2021-09-12 06:25:10|3324.88|3316.18|3326.6|3317.9|3326.6|3317.9|3324.88|3316.18|27
1631427920000|2021-09-12 06:25:20|3326.56|3317.86|3326.4|3317.7|3326.61|3317.91|3326.34|3317.64|23
1631427930000|2021-09-12 06:25:30|3326.36|3317.66|3326.46|3317.76|3326.47|3317.77|3326.36|3317.66|5
1631427940000|2021-09-12 06:25:40|3326.65|3317.95|3326.69|3317.99|3326.69|3317.99|3326.58|3317.88|17
1631427950000|2021-09-12 06:25:50|3326.66|3317.96|3326.22|3317.52|3326.7|3318|3326.05|3317.35|27
1631427960000|2021-09-12 06:26:00|3326.24|3317.54|3326.28|3317.58|3326.28|3317.58|3326.22|3317.52|16
1631427970000|2021-09-12 06:26:10|3326.29|3317.59|3327.18|3318.48|3327.21|3318.51|3326.25|3317.55|20
1631427980000|2021-09-12 06:26:20|3327.27|3318.57|3327.91|3319.21|3328|3319.3|3327.26|3318.56|31
1631427990000|2021-09-12 06:26:30|3327.89|3319.19|3327.08|3318.38|3327.92|3319.22|3327.03|3318.33|27
1631428000000|2021-09-12 06:26:40|3326.9|3318.2|3328.15|3319.45|3328.15|3319.45|3326.9|3318.2|29
1631428010000|2021-09-12 06:26:50|3328.16|3319.46|3329.01|3320.31|3329.1|3320.4|3328.16|3319.46|31
1631428020000|2021-09-12 06:27:00|3329.02|3320.32|3329.11|3320.41|3329.11|3320.41|3328.97|3320.27|18
1631428030000|2021-09-12 06:27:10|3329.14|3320.44|3327.12|3318.42|3329.14|3320.44|3327|3318.3|33
1631428040000|2021-09-12 06:27:20|3327.13|3318.43|3327.15|3318.45|3327.99|3319.29|3327.09|3318.39|29
1631428050000|2021-09-12 06:27:30|3327.17|3318.47|3327.1|3318.4|3327.17|3318.47|3327.1|3318.4|12
1631428060000|2021-09-12 06:27:40|3327.13|3318.43|3326.77|3318.07|3327.13|3318.43|3326.6|3317.9|18
1631428070000|2021-09-12 06:27:50|3326.72|3318.02|3326.73|3318.03|3326.82|3318.12|3326.71|3318.01|18
1631428080000|2021-09-12 06:28:00|3326.74|3318.04|3327.65|3318.95|3327.8|3319.1|3326.74|3318.04|29
1631428090000|2021-09-12 06:28:10|3327.62|3318.92|3327.68|3318.98|3327.73|3319.03|3327.59|3318.89|23
1631428100000|2021-09-12 06:28:20|3327.69|3318.99|3328.08|3319.38|3328.08|3319.38|3327.66|3318.96|15
1631428110000|2021-09-12 06:28:30|3328.11|3319.41|3327.83|3319.13|3328.11|3319.41|3327.81|3319.11|28
1631428120000|2021-09-12 06:28:40|3327.82|3319.12|3328.32|3319.62|3328.35|3319.65|3327.82|3319.12|18
1631428130000|2021-09-12 06:28:50|3328.26|3319.56|3328.23|3319.53|3328.26|3319.56|3328.23|3319.53|8
1631428140000|2021-09-12 06:29:00|3328.1|3319.4|3327.12|3318.42|3328.1|3319.4|3327.12|3318.42|10
1631428150000|2021-09-12 06:29:10|3327.14|3318.44|3327.3|3318.6|3327.32|3318.62|3327.14|3318.44|25
1631428160000|2021-09-12 06:29:20|3327.29|3318.59|3327.27|3318.57|3327.29|3318.59|3327.26|3318.56|6
1631428170000|2021-09-12 06:29:30|3327.29|3318.59|3325.78|3317.08|3327.29|3318.59|3325.69|3316.99|27
1631428180000|2021-09-12 06:29:40|3325.77|3317.07|3325.39|3316.69|3325.79|3317.09|3325.39|3316.69|12
1631428190000|2021-09-12 06:29:50|3325.43|3316.73|3325.47|3316.77|3325.53|3316.83|3325.38|3316.68|13
1631428200000|2021-09-12 06:30:00|3325.31|3316.61|3324.54|3315.84|3325.31|3316.61|3324.49|3315.79|30
1631428210000|2021-09-12 06:30:10|3324.58|3315.88|3324.23|3315.53|3324.58|3315.88|3324.18|3315.48|11
1631428220000|2021-09-12 06:30:20|3324.22|3315.52|3324.2|3315.5|3324.26|3315.56|3324.17|3315.47|17
1631428230000|2021-09-12 06:30:30|3324.17|3315.47|3324.99|3316.29|3325.01|3316.31|3324.12|3315.42|24
1631428240000|2021-09-12 06:30:40|3325.01|3316.31|3324.46|3315.76|3325.01|3316.31|3324.46|3315.76|24
1631428250000|2021-09-12 06:30:50|3324.51|3315.81|3324.55|3315.85|3324.55|3315.85|3324.38|3315.68|26
1631428260000|2021-09-12 06:31:00|3324.52|3315.82|3323.81|3315.11|3324.53|3315.83|3323.81|3315.11|23
1631428270000|2021-09-12 06:31:10|3323.82|3315.12|3323.97|3315.27|3323.97|3315.27|3323.81|3315.11|28
1631428280000|2021-09-12 06:31:20|3323.95|3315.25|3323.68|3314.98|3323.95|3315.25|3323.52|3314.82|26
1631428290000|2021-09-12 06:31:30|3324.23|3315.53|3323.69|3314.99|3324.34|3315.64|3323.62|3314.92|35
1631428300000|2021-09-12 06:31:40|3323.65|3314.95|3323.71|3315.01|3323.78|3315.08|3323.52|3314.82|28
1631428310000|2021-09-12 06:31:50|3323.66|3314.96|3323.31|3314.61|3323.66|3314.96|3323.31|3314.61|7
1631428320000|2021-09-12 06:32:00|3323.3|3314.6|3323.29|3314.59|3323.31|3314.61|3323.29|3314.59|6
1631428330000|2021-09-12 06:32:10|3323.3|3314.6|3323.36|3314.66|3323.42|3314.72|3323.3|3314.6|12
1631428340000|2021-09-12 06:32:20|3323.37|3314.67|3323.64|3314.94|3324.29|3315.59|3323.32|3314.62|29
1631428350000|2021-09-12 06:32:30|3323.55|3314.85|3323.46|3314.76|3323.6|3314.9|3323.46|3314.76|17
1631428360000|2021-09-12 06:32:40|3323.37|3314.67|3323.49|3314.79|3323.53|3314.83|3323.37|3314.67|21
1631428370000|2021-09-12 06:32:50|3323.45|3314.75|3323.52|3314.82|3323.53|3314.83|3323.45|3314.75|16
1631428380000|2021-09-12 06:33:00|3323.51|3314.81|3323.51|3314.81|3323.53|3314.83|3323.48|3314.78|14
1631428390000|2021-09-12 06:33:10|3323.5|3314.8|3323.48|3314.78|3323.53|3314.83|3323.46|3314.76|12
1631428400000|2021-09-12 06:33:20|3323.46|3314.76|3323.5|3314.8|3323.51|3314.81|3323.46|3314.76|9
1631428410000|2021-09-12 06:33:30|3323.52|3314.82|3323.64|3314.94|3323.64|3314.94|3323.51|3314.81|22
1631428420000|2021-09-12 06:33:40|3323.6|3314.9|3323.54|3314.84|3323.63|3314.93|3323.54|3314.84|14
1631428430000|2021-09-12 06:33:50|3323.55|3314.85|3323.55|3314.85|3323.57|3314.87|3323.54|3314.84|10
1631428440000|2021-09-12 06:34:00|3323.54|3314.84|3322.89|3314.19|3323.54|3314.84|3322.89|3314.19|7
1631428450000|2021-09-12 06:34:10|3322.66|3313.96|3323.26|3314.56|3323.29|3314.59|3322.58|3313.88|26
1631428460000|2021-09-12 06:34:20|3323.25|3314.55|3323.12|3314.42|3323.33|3314.63|3323.11|3314.41|17
1631428470000|2021-09-12 06:34:30|3323.13|3314.43|3322.95|3314.25|3323.13|3314.43|3322.91|3314.21|23
1631428480000|2021-09-12 06:34:40|3322.64|3313.94|3321.77|3313.07|3322.64|3313.94|3321.77|3313.07|23
1631428490000|2021-09-12 06:34:50|3321.37|3312.67|3321.5|3312.8|3321.6|3312.9|3321.09|3312.39|24
1631428500000|2021-09-12 06:35:00|3321.55|3312.85|3321.13|3312.43|3322.9|3314.2|3320.9|3312.2|36
1631428510000|2021-09-12 06:35:10|3321.18|3312.48|3321.3|3312.6|3321.44|3312.74|3321.16|3312.46|34
1631428520000|2021-09-12 06:35:20|3321.31|3312.61|3321.27|3312.57|3321.33|3312.63|3321.26|3312.56|28
1631428530000|2021-09-12 06:35:30|3321.26|3312.56|3321.06|3312.36|3322.32|3313.62|3321.06|3312.36|25
1631428540000|2021-09-12 06:35:40|3321.12|3312.42|3321.15|3312.45|3321.33|3312.63|3320.96|3312.26|33
1631428550000|2021-09-12 06:35:50|3321.18|3312.48|3321.89|3313.19|3321.93|3313.23|3321.12|3312.42|25
1631428560000|2021-09-12 06:36:00|3321.93|3313.23|3322.68|3313.98|3322.68|3313.98|3321.88|3313.18|29
1631428570000|2021-09-12 06:36:10|3322.84|3314.14|3323.09|3314.39|3323.16|3314.46|3322.84|3314.14|25
1631428580000|2021-09-12 06:36:20|3323.08|3314.38|3323.07|3314.37|3323.15|3314.45|3323.07|3314.37|16
1631428590000|2021-09-12 06:36:30|3323.06|3314.36|3323.32|3314.62|3323.32|3314.62|3323.06|3314.36|23
1631428600000|2021-09-12 06:36:40|3323.28|3314.58|3323.27|3314.57|3323.32|3314.62|3323.23|3314.53|20
1631428610000|2021-09-12 06:36:50|3323.26|3314.56|3323.27|3314.57|3323.29|3314.59|3323.24|3314.54|16
1631428620000|2021-09-12 06:37:00|3323.32|3314.62|3324.7|3316|3325.01|3316.31|3323.32|3314.62|37
1631428630000|2021-09-12 06:37:10|3324.67|3315.97|3324.17|3315.47|3324.74|3316.04|3324.16|3315.46|27
1631428640000|2021-09-12 06:37:20|3324.18|3315.48|3324.33|3315.63|3324.33|3315.63|3323.95|3315.25|29
1631428650000|2021-09-12 06:37:30|3324.35|3315.65|3324.31|3315.61|3324.36|3315.66|3324.29|3315.59|18
1631428660000|2021-09-12 06:37:40|3324.32|3315.62|3324.31|3315.61|3324.33|3315.63|3324.14|3315.44|21
1631428670000|2021-09-12 06:37:50|3324.33|3315.63|3324.69|3315.99|3324.77|3316.07|3324.32|3315.62|16
1631428680000|2021-09-12 06:38:00|3324.68|3315.98|3325.72|3317.02|3325.78|3317.08|3324.68|3315.98|32
1631428690000|2021-09-12 06:38:10|3325.74|3317.04|3326.14|3317.44|3326.17|3317.47|3325.74|3317.04|18
1631428700000|2021-09-12 06:38:20|3326.15|3317.45|3326.5|3317.8|3326.53|3317.83|3326.13|3317.43|17
1631428710000|2021-09-12 06:38:30|3326.53|3317.83|3325.53|3316.83|3326.53|3317.83|3324.92|3316.22|33
1631428720000|2021-09-12 06:38:40|3325.5|3316.8|3325.49|3316.79|3325.84|3317.14|3325.49|3316.79|27
1631428730000|2021-09-12 06:38:50|3325.59|3316.89|3325.7|3317|3325.86|3317.16|3325.59|3316.89|25
1631428740000|2021-09-12 06:39:00|3325.77|3317.07|3326.56|3317.86|3326.56|3317.86|3325.67|3316.97|25
1631428750000|2021-09-12 06:39:10|3326.62|3317.92|3323.86|3315.16|3326.9|3318.2|3323.68|3314.98|35
1631428760000|2021-09-12 06:39:20|3324.12|3315.42|3323.99|3315.29|3324.23|3315.53|3323.99|3315.29|22
1631428770000|2021-09-12 06:39:30|3323.97|3315.27|3323.36|3314.66|3323.97|3315.27|3323.26|3314.56|25
1631428780000|2021-09-12 06:39:40|3323.37|3314.67|3322.3|3313.6|3323.37|3314.67|3322.18|3313.48|28
1631428790000|2021-09-12 06:39:50|3322.28|3313.58|3321.9|3313.2|3323.48|3314.78|3321.82|3313.12|36
1631428800000|2021-09-12 06:40:00|3321.86|3313.16|3321.63|3312.93|3321.94|3313.24|3321.63|3312.93|32
1631428810000|2021-09-12 06:40:10|3321.68|3312.98|3322.38|3313.68|3322.45|3313.75|3321.68|3312.98|31
1631428820000|2021-09-12 06:40:20|3322.37|3313.67|3323.3|3314.6|3323.33|3314.63|3322.26|3313.56|29
1631428830000|2021-09-12 06:40:30|3323.32|3314.62|3323.25|3314.55|3323.37|3314.67|3322.98|3314.28|34
1631428840000|2021-09-12 06:40:40|3323.29|3314.59|3323.41|3314.71|3323.42|3314.72|3323.29|3314.59|18
1631428850000|2021-09-12 06:40:50|3323.42|3314.72|3323.48|3314.78|3323.48|3314.78|3323.32|3314.62|18
1631428860000|2021-09-12 06:41:00|3323.51|3314.81|3323.14|3314.44|3325.2|3316.5|3323.08|3314.38|33
1631428870000|2021-09-12 06:41:10|3323.07|3314.37|3323.01|3314.31|3323.13|3314.43|3323.01|3314.31|22
1631428880000|2021-09-12 06:41:20|3323.03|3314.33|3323.03|3314.33|3323.26|3314.56|3323.01|3314.31|22
1631428890000|2021-09-12 06:41:30|3323.02|3314.32|3320.96|3312.26|3323.02|3314.32|3320.96|3312.26|33
1631428900000|2021-09-12 06:41:40|3320.56|3311.86|3319.11|3310.41|3320.56|3311.86|3317.35|3308.65|30
1631428910000|2021-09-12 06:41:50|3319.13|3310.43|3320.42|3311.72|3320.42|3311.72|3319.03|3310.33|35
1631428920000|2021-09-12 06:42:00|3320.61|3311.91|3320.1|3311.4|3320.69|3311.99|3320.06|3311.36|31
1631428930000|2021-09-12 06:42:10|3320.09|3311.39|3320.23|3311.53|3320.34|3311.64|3320.09|3311.39|29
1631428940000|2021-09-12 06:42:20|3320.28|3311.58|3318.98|3310.28|3320.29|3311.59|3318.98|3310.28|21
1631428950000|2021-09-12 06:42:30|3319.01|3310.31|3317.84|3309.14|3319.01|3310.31|3317.84|3309.14|31
1631428960000|2021-09-12 06:42:40|3317.83|3309.13|3317.16|3308.46|3317.99|3309.29|3317.04|3308.34|28
1631428970000|2021-09-12 06:42:50|3317.15|3308.45|3318.29|3309.59|3318.75|3310.05|3317.15|3308.45|29
1631428980000|2021-09-12 06:43:00|3318.34|3309.64|3318.46|3309.76|3318.57|3309.87|3318.26|3309.56|29
1631428990000|2021-09-12 06:43:10|3318.48|3309.78|3318.36|3309.66|3319.22|3310.52|3318.31|3309.61|31
1631429000000|2021-09-12 06:43:20|3318.39|3309.69|3317.9|3309.2|3318.39|3309.69|3317.71|3309.01|33
1631429010000|2021-09-12 06:43:30|3317.86|3309.16|3317.9|3309.2|3318|3309.3|3317.86|3309.16|19
1631429020000|2021-09-12 06:43:40|3317.84|3309.14|3315.91|3307.21|3317.84|3309.14|3315.91|3307.21|25
1631429030000|2021-09-12 06:43:50|3315.62|3306.92|3314.86|3306.16|3315.62|3306.92|3314.61|3305.91|39
1631429040000|2021-09-12 06:44:00|3314.88|3306.18|3314.79|3306.09|3314.97|3306.27|3314.62|3305.92|28
1631429050000|2021-09-12 06:44:10|3314.75|3306.05|3315.69|3306.99|3315.69|3306.99|3314.66|3305.96|36
1631429060000|2021-09-12 06:44:20|3315.93|3307.23|3317.29|3308.59|3317.35|3308.65|3315.93|3307.23|37
1631429070000|2021-09-12 06:44:30|3317.1|3308.4|3315.34|3306.64|3317.1|3308.4|3315.27|3306.57|36
1631429080000|2021-09-12 06:44:40|3315.83|3307.13|3316.52|3307.82|3316.82|3308.12|3315.8|3307.1|38
1631429090000|2021-09-12 06:44:50|3316.5|3307.8|3315.17|3306.47|3316.57|3307.87|3315.07|3306.37|26
1631429100000|2021-09-12 06:45:00|3315.22|3306.52|3315.2|3306.5|3315.23|3306.53|3315.1|3306.4|23
1631429110000|2021-09-12 06:45:10|3315.22|3306.52|3314.94|3306.24|3315.72|3307.02|3314.54|3305.84|28
1631429120000|2021-09-12 06:45:20|3315|3306.3|3314.73|3306.03|3315|3306.3|3314.48|3305.78|38
1631429130000|2021-09-12 06:45:30|3314.72|3306.02|3314.46|3305.76|3315|3306.3|3314.24|3305.54|32
1631429140000|2021-09-12 06:45:40|3315.07|3306.37|3315|3306.3|3315.34|3306.64|3314.46|3305.76|32
1631429150000|2021-09-12 06:45:50|3314.96|3306.26|3315.63|3306.93|3315.98|3307.28|3314.73|3306.03|38
1631429160000|2021-09-12 06:46:00|3315.49|3306.79|3314.92|3306.22|3316.12|3307.42|3314.92|3306.22|36
1631429170000|2021-09-12 06:46:10|3314.91|3306.21|3315.25|3306.55|3315.41|3306.71|3314.91|3306.21|32
1631429180000|2021-09-12 06:46:20|3315.26|3306.56|3313.17|3304.47|3315.26|3306.56|3313.06|3304.36|35
1631429190000|2021-09-12 06:46:30|3313.12|3304.42|3313.38|3304.68|3313.43|3304.73|3312.71|3304.01|33
1631429200000|2021-09-12 06:46:40|3313.39|3304.69|3313.47|3304.77|3313.47|3304.77|3312.57|3303.87|27
1631429210000|2021-09-12 06:46:50|3313.35|3304.65|3312.85|3304.15|3313.38|3304.68|3312.81|3304.11|27
1631429220000|2021-09-12 06:47:00|3312.91|3304.21|3312.52|3303.82|3312.99|3304.29|3312.33|3303.63|32
1631429230000|2021-09-12 06:47:10|3312.5|3303.8|3311.46|3302.76|3313.29|3304.59|3311.46|3302.76|34
1631429240000|2021-09-12 06:47:20|3311.25|3302.55|3310.62|3301.92|3311.25|3302.55|3310.6|3301.9|35
1631429250000|2021-09-12 06:47:30|3310.6|3301.9|3311.02|3302.32|3311.21|3302.51|3310.6|3301.9|31
1631429260000|2021-09-12 06:47:40|3311.07|3302.37|3310.05|3301.35|3311.07|3302.37|3309.98|3301.28|21
1631429270000|2021-09-12 06:47:50|3309.98|3301.28|3309.12|3300.42|3310.02|3301.32|3309.12|3300.42|10
1631429280000|2021-09-12 06:48:00|3309.07|3300.37|3308.55|3299.85|3309.07|3300.37|3308.53|3299.83|24
1631429290000|2021-09-12 06:48:10|3308.65|3299.95|3308.69|3299.99|3308.69|3299.99|3308.58|3299.88|35
1631429300000|2021-09-12 06:48:20|3308.71|3300.01|3308.77|3300.07|3308.84|3300.14|3308.61|3299.91|29
1631429310000|2021-09-12 06:48:30|3308.79|3300.09|3309.18|3300.48|3309.89|3301.19|3308.76|3300.06|33
1631429320000|2021-09-12 06:48:40|3309.2|3300.5|3310.73|3302.03|3310.75|3302.05|3309.18|3300.48|35
1631429330000|2021-09-12 06:48:50|3310.69|3301.99|3310.63|3301.93|3310.71|3302.01|3310.63|3301.93|21
1631429340000|2021-09-12 06:49:00|3310.64|3301.94|3310.05|3301.35|3310.64|3301.94|3309.82|3301.12|31
1631429350000|2021-09-12 06:49:10|3309.78|3301.08|3309.68|3300.98|3309.95|3301.25|3309.65|3300.95|33
1631429360000|2021-09-12 06:49:20|3309.75|3301.05|3309.72|3301.02|3309.78|3301.08|3309.7|3301|25
1631429370000|2021-09-12 06:49:30|3309.69|3300.99|3310.26|3301.56|3310.81|3302.11|3309.58|3300.88|28
1631429380000|2021-09-12 06:49:40|3310.27|3301.57|3312.09|3303.39|3312.27|3303.57|3310.23|3301.53|32
1631429390000|2021-09-12 06:49:50|3312.18|3303.48|3312.5|3303.8|3312.5|3303.8|3312.15|3303.45|28
1631429400000|2021-09-12 06:50:00|3312.33|3303.63|3312.45|3303.75|3312.53|3303.83|3312.29|3303.59|21
1631429410000|2021-09-12 06:50:10|3312.43|3303.73|3312.27|3303.57|3312.44|3303.74|3312.22|3303.52|21
1631429420000|2021-09-12 06:50:20|3312.2|3303.5|3312.28|3303.58|3312.46|3303.76|3312.19|3303.49|24
1631429430000|2021-09-12 06:50:30|3312.32|3303.62|3311.74|3303.04|3312.45|3303.75|3311.6|3302.9|33
1631429440000|2021-09-12 06:50:40|3311.75|3303.05|3312.25|3303.55|3312.25|3303.55|3311.71|3303.01|26
1631429450000|2021-09-12 06:50:50|3312.26|3303.56|3312.63|3303.93|3312.99|3304.29|3312.26|3303.56|33
1631429460000|2021-09-12 06:51:00|3312.61|3303.91|3312.91|3304.21|3312.92|3304.22|3312.53|3303.83|21
1631429470000|2021-09-12 06:51:10|3312.92|3304.22|3313.09|3304.39|3313.14|3304.44|3312.8|3304.1|22
1631429480000|2021-09-12 06:51:20|3313.1|3304.4|3312.54|3303.84|3313.59|3304.89|3312.41|3303.71|25
1631429490000|2021-09-12 06:51:30|3312.53|3303.83|3312.61|3303.91|3312.62|3303.92|3312.48|3303.78|13
1631429500000|2021-09-12 06:51:40|3312.62|3303.92|3312.05|3303.35|3312.65|3303.95|3311.99|3303.29|17
1631429510000|2021-09-12 06:51:50|3312|3303.3|3312.05|3303.35|3312.1|3303.4|3311.95|3303.25|22
1631429520000|2021-09-12 06:52:00|3312.06|3303.36|3312.12|3303.42|3312.14|3303.44|3312.05|3303.35|22
1631429530000|2021-09-12 06:52:10|3312.11|3303.41|3310.67|3301.97|3312.12|3303.42|3310.67|3301.97|15
1631429540000|2021-09-12 06:52:20|3310.68|3301.98|3310.58|3301.88|3310.69|3301.99|3310.54|3301.84|21
1631429550000|2021-09-12 06:52:30|3310.56|3301.86|3309.29|3300.59|3310.57|3301.87|3309.18|3300.48|21
1631429560000|2021-09-12 06:52:40|3309.22|3300.52|3308.73|3300.03|3309.41|3300.71|3308.6|3299.9|38
1631429570000|2021-09-12 06:52:50|3308.8|3300.1|3307.52|3298.82|3308.92|3300.22|3307.44|3298.74|37
1631429580000|2021-09-12 06:53:00|3307.55|3298.85|3305.94|3297.24|3307.58|3298.88|3305.94|3297.24|35
1631429590000|2021-09-12 06:53:10|3305.89|3297.19|3305.43|3296.73|3306.16|3297.46|3305.35|3296.65|34
1631429600000|2021-09-12 06:53:20|3305.44|3296.74|3303.95|3295.25|3305.66|3296.96|3303.95|3295.25|33
1631429610000|2021-09-12 06:53:30|3303.94|3295.24|3304.89|3296.19|3304.95|3296.25|3303.55|3294.85|32
1631429620000|2021-09-12 06:53:40|3304.91|3296.21|3305.27|3296.57|3305.39|3296.69|3304.89|3296.19|36
1631429630000|2021-09-12 06:53:50|3305.25|3296.55|3305.23|3296.53|3305.36|3296.66|3305.19|3296.49|25
1631429640000|2021-09-12 06:54:00|3305.25|3296.55|3305.14|3296.44|3305.37|3296.67|3305.13|3296.43|19
1631429650000|2021-09-12 06:54:10|3305.24|3296.54|3305.05|3296.35|3305.34|3296.64|3304.9|3296.2|25
1631429660000|2021-09-12 06:54:20|3305.04|3296.34|3304.87|3296.17|3305.05|3296.35|3304.87|3296.17|29
1631429670000|2021-09-12 06:54:30|3304.92|3296.22|3304.93|3296.23|3304.96|3296.26|3304.89|3296.19|21
1631429680000|2021-09-12 06:54:40|3304.94|3296.24|3304.8|3296.1|3304.95|3296.25|3304.73|3296.03|14
1631429690000|2021-09-12 06:54:50|3304.86|3296.16|3304.76|3296.06|3304.86|3296.16|3304.7|3296|14
1631429700000|2021-09-12 06:55:00|3304.7|3296|3304.66|3295.96|3304.74|3296.04|3304.44|3295.74|10
1631429710000|2021-09-12 06:55:10|3304.61|3295.91|3304.48|3295.78|3304.66|3295.96|3304.48|3295.78|13
1631429720000|2021-09-12 06:55:20|3304.41|3295.71|3304.32|3295.62|3304.41|3295.71|3304.3|3295.6|7
1631429730000|2021-09-12 06:55:30|3304.31|3295.61|3304.34|3295.64|3304.34|3295.64|3304.31|3295.61|4
1631429740000|2021-09-12 06:55:40|3304.35|3295.65|3304.45|3295.75|3304.59|3295.89|3304.35|3295.65|13
1631429750000|2021-09-12 06:55:50|3304.4|3295.7|3304.35|3295.65|3304.4|3295.7|3304.32|3295.62|13
1631429760000|2021-09-12 06:56:00|3304.33|3295.63|3304.34|3295.64|3304.34|3295.64|3304.28|3295.58|13
1631429770000|2021-09-12 06:56:10|3304.33|3295.63|3304.59|3295.89|3304.6|3295.9|3304.31|3295.61|21
1631429780000|2021-09-12 06:56:20|3304.58|3295.88|3304.58|3295.88|3304.59|3295.89|3304.58|3295.88|3
1631429790000|2021-09-12 06:56:30|3304.59|3295.89|3304.86|3296.16|3304.86|3296.16|3304.58|3295.88|14
1631429800000|2021-09-12 06:56:40|3304.84|3296.14|3304.32|3295.62|3304.85|3296.15|3304.22|3295.52|21
1631429810000|2021-09-12 06:56:50|3304.33|3295.63|3304.31|3295.61|3304.34|3295.64|3304.28|3295.58|18
1631429820000|2021-09-12 06:57:00|3304.3|3295.6|3302.88|3294.18|3304.4|3295.7|3302.62|3293.92|29
1631429830000|2021-09-12 06:57:10|3302.79|3294.09|3302.29|3293.59|3302.95|3294.25|3302.17|3293.47|26
1631429840000|2021-09-12 06:57:20|3302.25|3293.55|3301.95|3293.25|3302.4|3293.7|3301.95|3293.25|30
1631429850000|2021-09-12 06:57:30|3301.96|3293.26|3301.09|3292.39|3302.02|3293.32|3301.09|3292.39|23
1631429860000|2021-09-12 06:57:40|3301.13|3292.43|3301.91|3293.21|3301.91|3293.21|3301.05|3292.35|23
1631429870000|2021-09-12 06:57:50|3301.92|3293.22|3301.49|3292.79|3302.13|3293.43|3301.28|3292.58|32
1631429880000|2021-09-12 06:58:00|3301.52|3292.82|3301.5|3292.8|3301.57|3292.87|3301.23|3292.53|32
1631429890000|2021-09-12 06:58:10|3301.44|3292.74|3301.31|3292.61|3301.46|3292.76|3301.31|3292.61|26
1631429900000|2021-09-12 06:58:20|3301.32|3292.62|3301.47|3292.77|3301.47|3292.77|3301|3292.3|30
1631429910000|2021-09-12 06:58:30|3301.5|3292.8|3302.15|3293.45|3302.15|3293.45|3301.5|3292.8|16
1631429920000|2021-09-12 06:58:40|3302.21|3293.51|3304.41|3295.71|3304.41|3295.71|3302.16|3293.46|33
1631429930000|2021-09-12 06:58:50|3304.42|3295.72|3303.36|3294.66|3304.42|3295.72|3303.14|3294.44|35
1631429940000|2021-09-12 06:59:00|3303.35|3294.65|3302.14|3293.44|3303.41|3294.71|3302.09|3293.39|30
1631429950000|2021-09-12 06:59:10|3302.15|3293.45|3301.52|3292.82|3302.15|3293.45|3301.41|3292.71|34
1631429960000|2021-09-12 06:59:20|3301.54|3292.84|3301.4|3292.7|3301.55|3292.85|3301.32|3292.62|21
1631429970000|2021-09-12 06:59:30|3301.39|3292.69|3301.2|3292.5|3301.39|3292.69|3300.99|3292.29|27
1631429980000|2021-09-12 06:59:40|3301.17|3292.47|3301.18|3292.48|3301.24|3292.54|3301.15|3292.45|13
1631429990000|2021-09-12 06:59:50|3300.68|3291.98|3300.73|3292.03|3300.86|3292.16|3300.68|3291.98|19
1631430000000|2021-09-12 07:00:00|3300.76|3292.06|3301.53|3292.83|3301.53|3292.83|3300.7|3292|25
1631430010000|2021-09-12 07:00:10|3301.56|3292.86|3302.54|3293.84|3302.55|3293.85|3301.56|3292.86|31
1631430020000|2021-09-12 07:00:20|3302.58|3293.88|3303.78|3295.08|3303.78|3295.08|3302.58|3293.88|27
1631430030000|2021-09-12 07:00:30|3303.79|3295.09|3304.83|3296.13|3304.83|3296.13|3303.79|3295.09|32
1631430040000|2021-09-12 07:00:40|3304.8|3296.1|3304.93|3296.23|3304.93|3296.23|3304.8|3296.1|22
1631430050000|2021-09-12 07:00:50|3304.94|3296.24|3305.48|3296.78|3305.48|3296.78|3304.94|3296.24|14
1631430060000|2021-09-12 07:01:00|3305.46|3296.76|3305.46|3296.76|3305.48|3296.78|3305.43|3296.73|12
1631430070000|2021-09-12 07:01:10|3305.44|3296.74|3303.99|3295.29|3305.44|3296.74|3303.91|3295.21|32
1631430080000|2021-09-12 07:01:20|3303.95|3295.25|3304.52|3295.82|3304.52|3295.82|3303.92|3295.22|35
1631430090000|2021-09-12 07:01:30|3304.54|3295.84|3305.31|3296.61|3305.32|3296.62|3304.54|3295.84|28
1631430100000|2021-09-12 07:01:40|3305.32|3296.62|3305.29|3296.59|3305.33|3296.63|3305.08|3296.38|27
1631430110000|2021-09-12 07:01:50|3305.31|3296.61|3305.4|3296.7|3305.42|3296.72|3305.31|3296.61|16
1631430120000|2021-09-12 07:02:00|3305.37|3296.67|3307.25|3298.55|3307.3|3298.6|3305.31|3296.61|16
1631430130000|2021-09-12 07:02:10|3307.33|3298.63|3306.52|3297.82|3307.43|3298.73|3306.34|3297.64|30
1631430140000|2021-09-12 07:02:20|3306.57|3297.87|3306.71|3298.01|3306.71|3298.01|3306.53|3297.83|26
1631430150000|2021-09-12 07:02:30|3306.69|3297.99|3306.77|3298.07|3306.79|3298.09|3306.66|3297.96|25
1631430160000|2021-09-12 07:02:40|3306.76|3298.06|3306.78|3298.08|3306.81|3298.11|3306.73|3298.03|16
1631430170000|2021-09-12 07:02:50|3306.81|3298.11|3307.58|3298.88|3308.14|3299.44|3306.81|3298.11|34
1631430180000|2021-09-12 07:03:00|3307.57|3298.87|3306.92|3298.22|3307.57|3298.87|3306.92|3298.22|25
1631430190000|2021-09-12 07:03:10|3306.93|3298.23|3305.5|3296.8|3306.94|3298.24|3305.5|3296.8|21
1631430200000|2021-09-12 07:03:20|3305.33|3296.63|3304.82|3296.12|3305.33|3296.63|3304.41|3295.71|33
1631430210000|2021-09-12 07:03:30|3304.77|3296.07|3304.78|3296.08|3304.86|3296.16|3304.21|3295.51|35
1631430220000|2021-09-12 07:03:40|3304.77|3296.07|3304.9|3296.2|3305.08|3296.38|3304.77|3296.07|22
1631430230000|2021-09-12 07:03:50|3304.89|3296.19|3305|3296.3|3305|3296.3|3304.87|3296.17|16
1631430240000|2021-09-12 07:04:00|3304.98|3296.28|3304.58|3295.88|3305|3296.3|3304.56|3295.86|12
1631430250000|2021-09-12 07:04:10|3304.57|3295.87|3302.72|3294.02|3304.61|3295.91|3302.72|3294.02|33
1631430260000|2021-09-12 07:04:20|3302.7|3294|3302.48|3293.78|3302.73|3294.03|3302.35|3293.65|35
1631430270000|2021-09-12 07:04:30|3302.46|3293.76|3302.76|3294.06|3302.8|3294.1|3302.46|3293.76|29
1631430280000|2021-09-12 07:04:40|3302.77|3294.07|3303.45|3294.75|3303.47|3294.77|3302.77|3294.07|25
1631430290000|2021-09-12 07:04:50|3303.44|3294.74|3302.73|3294.03|3303.5|3294.8|3302.73|3294.03|31
1631430300000|2021-09-12 07:05:00|3302.54|3293.84|3302.16|3293.46|3302.54|3293.84|3302.12|3293.42|31
1631430310000|2021-09-12 07:05:10|3302.25|3293.55|3302.14|3293.44|3302.28|3293.58|3302.1|3293.4|29
1631430320000|2021-09-12 07:05:20|3302.15|3293.45|3302.04|3293.34|3302.24|3293.54|3302.03|3293.33|27
1631430330000|2021-09-12 07:05:30|3302.1|3293.4|3301.74|3293.04|3302.1|3293.4|3301.68|3292.98|29
1631430340000|2021-09-12 07:05:40|3301.73|3293.03|3301.04|3292.34|3301.74|3293.04|3301.04|3292.34|32
1631430350000|2021-09-12 07:05:50|3301.08|3292.38|3300.2|3291.5|3301.08|3292.38|3300.19|3291.49|24
1631430360000|2021-09-12 07:06:00|3300.19|3291.49|3301.37|3292.67|3301.37|3292.67|3300.16|3291.46|11
1631430370000|2021-09-12 07:06:10|3301.36|3292.66|3298.86|3290.16|3301.36|3292.66|3298.27|3289.57|36
1631430380000|2021-09-12 07:06:20|3298.9|3290.2|3299.4|3290.7|3299.75|3291.05|3298.9|3290.2|34
1631430390000|2021-09-12 07:06:30|3299.25|3290.55|3300.65|3291.95|3300.89|3292.19|3299.15|3290.45|34
1631430400000|2021-09-12 07:06:40|3300.68|3291.98|3299.69|3290.99|3300.7|3292|3299.5|3290.8|35
1631430410000|2021-09-12 07:06:50|3299.73|3291.03|3300.81|3292.11|3301.29|3292.59|3299.73|3291.03|36
1631430420000|2021-09-12 07:07:00|3300.8|3292.1|3301.1|3292.4|3301.11|3292.41|3300.8|3292.1|32
1631430430000|2021-09-12 07:07:10|3301.12|3292.42|3301.04|3292.34|3301.12|3292.42|3300.61|3291.91|37
1631430440000|2021-09-12 07:07:20|3301.01|3292.31|3300.83|3292.13|3301.06|3292.36|3300.79|3292.09|27
1631430450000|2021-09-12 07:07:30|3300.84|3292.14|3300.72|3292.02|3300.84|3292.14|3300.7|3292|29
1631430460000|2021-09-12 07:07:40|3300.74|3292.04|3300.63|3291.93|3300.8|3292.1|3300.53|3291.83|30
1631430470000|2021-09-12 07:07:50|3300.64|3291.94|3300.67|3291.97|3300.71|3292.01|3300.63|3291.93|27
1631430480000|2021-09-12 07:08:00|3300.66|3291.96|3300.3|3291.6|3300.66|3291.96|3300.06|3291.36|31
1631430490000|2021-09-12 07:08:10|3300.29|3291.59|3300.3|3291.6|3300.41|3291.71|3300.21|3291.51|30
1631430500000|2021-09-12 07:08:20|3300.32|3291.62|3300.24|3291.54|3300.32|3291.62|3300.07|3291.37|31
1631430510000|2021-09-12 07:08:30|3300.25|3291.55|3300.08|3291.38|3300.28|3291.58|3300.01|3291.31|26
1631430520000|2021-09-12 07:08:40|3300.07|3291.37|3300.05|3291.35|3300.07|3291.37|3299.88|3291.18|22
1631430530000|2021-09-12 07:08:50|3300.04|3291.34|3299.78|3291.08|3300.04|3291.34|3299.78|3291.08|27
1631430540000|2021-09-12 07:09:00|3299.73|3291.03|3299.7|3291|3299.73|3291.03|3299.63|3290.93|25
1631430550000|2021-09-12 07:09:10|3299.68|3290.98|3299.89|3291.19|3299.89|3291.19|3298.51|3289.81|37
1631430560000|2021-09-12 07:09:20|3299.96|3291.26|3302.14|3293.44|3302.22|3293.52|3299.96|3291.26|35
1631430570000|2021-09-12 07:09:30|3302.17|3293.47|3301.49|3292.79|3302.21|3293.51|3301.49|3292.79|33
1631430580000|2021-09-12 07:09:40|3301.23|3292.53|3301.53|3292.83|3301.54|3292.84|3300.94|3292.24|34
1631430590000|2021-09-12 07:09:50|3301.58|3292.88|3303.48|3294.78|3303.48|3294.78|3301.58|3292.88|29
1631430600000|2021-09-12 07:10:00|3303.46|3294.76|3304.89|3296.19|3304.97|3296.27|3303.43|3294.73|33
1631430610000|2021-09-12 07:10:10|3304.84|3296.14|3304.7|3296|3304.86|3296.16|3304.47|3295.77|33
1631430620000|2021-09-12 07:10:20|3304.69|3295.99|3304.74|3296.04|3304.78|3296.08|3304.62|3295.92|28
1631430630000|2021-09-12 07:10:30|3304.76|3296.06|3306.25|3297.55|3306.29|3297.59|3304.76|3296.06|30
1631430640000|2021-09-12 07:10:40|3306.24|3297.54|3306.43|3297.73|3306.46|3297.76|3306.24|3297.54|19
1631430650000|2021-09-12 07:10:50|3306.59|3297.89|3307.43|3298.73|3307.43|3298.73|3306.58|3297.88|32
1631430660000|2021-09-12 07:11:00|3307.45|3298.75|3307.4|3298.7|3307.45|3298.75|3307.1|3298.4|32
1631430670000|2021-09-12 07:11:10|3307.37|3298.67|3305.86|3297.16|3307.37|3298.67|3305.75|3297.05|34
1631430680000|2021-09-12 07:11:20|3305.79|3297.09|3305.79|3297.09|3305.94|3297.24|3305.71|3297.01|26
1631430690000|2021-09-12 07:11:30|3305.76|3297.06|3305.91|3297.21|3305.94|3297.24|3305.73|3297.03|13
1631430700000|2021-09-12 07:11:40|3305.86|3297.16|3305.84|3297.14|3305.97|3297.27|3305.8|3297.1|27
1631430710000|2021-09-12 07:11:50|3305.86|3297.16|3305.98|3297.28|3305.99|3297.29|3305.82|3297.12|17
1631430720000|2021-09-12 07:12:00|3305.99|3297.29|3305.78|3297.08|3306.02|3297.32|3305.78|3297.08|8
1631430730000|2021-09-12 07:12:10|3305.79|3297.09|3306.26|3297.56|3306.26|3297.56|3305.79|3297.09|17
1631430740000|2021-09-12 07:12:20|3306.46|3297.76|3307|3298.3|3307.27|3298.57|3306.46|3297.76|35
1631430750000|2021-09-12 07:12:30|3307.03|3298.33|3306.89|3298.19|3307.03|3298.33|3306.64|3297.94|26
1631430760000|2021-09-12 07:12:40|3306.88|3298.18|3306.79|3298.09|3306.89|3298.19|3306.77|3298.07|10
1631430770000|2021-09-12 07:12:50|3306.8|3298.1|3306.79|3298.09|3306.84|3298.14|3306.78|3298.08|16
1631430780000|2021-09-12 07:13:00|3306.8|3298.1|3306.78|3298.08|3306.87|3298.17|3306.75|3298.05|22
1631430790000|2021-09-12 07:13:10|3306.77|3298.07|3307.21|3298.51|3307.52|3298.82|3306.77|3298.07|30
1631430800000|2021-09-12 07:13:20|3307.3|3298.6|3307.95|3299.25|3308.12|3299.42|3307.3|3298.6|27
1631430810000|2021-09-12 07:13:30|3307.97|3299.27|3308.32|3299.62|3308.32|3299.62|3307.92|3299.22|28
1631430820000|2021-09-12 07:13:40|3308.26|3299.56|3308.51|3299.81|3308.56|3299.86|3308.26|3299.56|26
1631430830000|2021-09-12 07:13:50|3308.49|3299.79|3308.51|3299.81|3309.16|3300.46|3308.2|3299.5|34
1631430840000|2021-09-12 07:14:00|3308.47|3299.77|3307.22|3298.52|3308.47|3299.77|3307.03|3298.33|33
1631430850000|2021-09-12 07:14:10|3307.23|3298.53|3308.55|3299.85|3308.57|3299.87|3307.15|3298.45|32
1631430860000|2021-09-12 07:14:20|3308.57|3299.87|3308.66|3299.96|3308.73|3300.03|3308.48|3299.78|31
1631430870000|2021-09-12 07:14:30|3308.67|3299.97|3309.11|3300.41|3309.17|3300.47|3308.63|3299.93|23
1631430880000|2021-09-12 07:14:40|3309.14|3300.44|3309.08|3300.38|3309.2|3300.5|3309.02|3300.32|20
1631430890000|2021-09-12 07:14:50|3309.13|3300.43|3308.64|3299.94|3309.15|3300.45|3308.48|3299.78|27
1631430900000|2021-09-12 07:15:00|3308.67|3299.97|3308.57|3299.87|3308.94|3300.24|3308.57|3299.87|28
1631430910000|2021-09-12 07:15:10|3308.61|3299.91|3309.79|3301.09|3309.79|3301.09|3308.43|3299.73|26
1631430920000|2021-09-12 07:15:20|3309.64|3300.94|3310.51|3301.81|3310.52|3301.82|3309.64|3300.94|32
1631430930000|2021-09-12 07:15:30|3310.52|3301.82|3311.5|3302.8|3311.5|3302.8|3310.42|3301.72|31
1631430940000|2021-09-12 07:15:40|3311.51|3302.81|3310.85|3302.15|3311.51|3302.81|3310.77|3302.07|31
1631430950000|2021-09-12 07:15:50|3310.86|3302.16|3311.13|3302.43|3311.18|3302.48|3310.82|3302.12|35
1631430960000|2021-09-12 07:16:00|3311.1|3302.4|3311.64|3302.94|3311.67|3302.97|3311.1|3302.4|32
1631430970000|2021-09-12 07:16:10|3311.66|3302.96|3311.58|3302.88|3311.66|3302.96|3311.52|3302.82|27
1631430980000|2021-09-12 07:16:20|3311.59|3302.89|3311.88|3303.18|3311.88|3303.18|3311.59|3302.89|26
1631430990000|2021-09-12 07:16:30|3311.89|3303.19|3312.15|3303.45|3312.21|3303.51|3311.89|3303.19|18
1631431000000|2021-09-12 07:16:40|3312.25|3303.55|3311.2|3302.5|3312.27|3303.57|3311.1|3302.4|36
1631431010000|2021-09-12 07:16:50|3311.51|3302.81|3312.22|3303.52|3312.26|3303.56|3311.51|3302.81|25
1631431020000|2021-09-12 07:17:00|3312.21|3303.51|3311.7|3303|3312.22|3303.52|3311.59|3302.89|21
1631431030000|2021-09-12 07:17:10|3311.72|3303.02|3311.98|3303.28|3312.19|3303.49|3311.72|3303.02|26
1631431040000|2021-09-12 07:17:20|3311.97|3303.27|3312|3303.3|3312.05|3303.35|3311.74|3303.04|31
1631431050000|2021-09-12 07:17:30|3312.01|3303.31|3312.13|3303.43|3312.17|3303.47|3311.99|3303.29|30
1631431060000|2021-09-12 07:17:40|3312.16|3303.46|3312.14|3303.44|3312.32|3303.62|3312.14|3303.44|17
1631431070000|2021-09-12 07:17:50|3312.13|3303.43|3311.81|3303.11|3312.23|3303.53|3311.72|3303.02|30
1631431080000|2021-09-12 07:18:00|3311.82|3303.12|3311.78|3303.08|3311.94|3303.24|3311.72|3303.02|29
1631431090000|2021-09-12 07:18:10|3311.79|3303.09|3312.26|3303.56|3312.26|3303.56|3311.79|3303.09|11
1631431100000|2021-09-12 07:18:20|3312.24|3303.54|3312.92|3304.22|3312.97|3304.27|3312.21|3303.51|25
1631431110000|2021-09-12 07:18:30|3312.93|3304.23|3312.44|3303.74|3312.97|3304.27|3312.44|3303.74|29
1631431120000|2021-09-12 07:18:40|3312.47|3303.77|3312.72|3304.02|3312.74|3304.04|3312.47|3303.77|18
1631431130000|2021-09-12 07:18:50|3312.75|3304.05|3312.88|3304.18|3312.91|3304.21|3312.75|3304.05|13
1631431140000|2021-09-12 07:19:00|3312.83|3304.13|3312.84|3304.14|3312.86|3304.16|3312.8|3304.1|12
1631431150000|2021-09-12 07:19:10|3312.83|3304.13|3312.78|3304.08|3312.91|3304.21|3312.78|3304.08|21
1631431160000|2021-09-12 07:19:20|3312.79|3304.09|3312.18|3303.48|3312.79|3304.09|3312.18|3303.48|12
1631431170000|2021-09-12 07:19:30|3312.2|3303.5|3312.08|3303.38|3312.32|3303.62|3312.08|3303.38|18
1631431180000|2021-09-12 07:19:40|3311.95|3303.25|3312.07|3303.37|3312.09|3303.39|3311.95|3303.25|16
1631431190000|2021-09-12 07:19:50|3312.09|3303.39|3312.11|3303.41|3312.15|3303.45|3312.08|3303.38|19
1631431200000|2021-09-12 07:20:00|3312.12|3303.42|3312.18|3303.48|3312.19|3303.49|3312|3303.3|15
1631431210000|2021-09-12 07:20:10|3312.19|3303.49|3312.01|3303.31|3312.19|3303.49|3312.01|3303.31|23
1631431220000|2021-09-12 07:20:20|3311.97|3303.27|3311.97|3303.27|3311.98|3303.28|3311.96|3303.26|5
1631431230000|2021-09-12 07:20:30|3311.99|3303.29|3313.48|3304.78|3313.48|3304.78|3311.98|3303.28|25
1631431240000|2021-09-12 07:20:40|3313.52|3304.82|3313.3|3304.6|3313.52|3304.82|3313.29|3304.59|15
1631431250000|2021-09-12 07:20:50|3313.36|3304.66|3313.45|3304.75|3313.52|3304.82|3313.36|3304.66|16
1631431260000|2021-09-12 07:21:00|3313.43|3304.73|3313.47|3304.77|3313.53|3304.83|3313.42|3304.72|8
1631431270000|2021-09-12 07:21:10|3313.51|3304.81|3313.44|3304.74|3313.51|3304.81|3313.43|3304.73|6
1631431280000|2021-09-12 07:21:20|3313.43|3304.73|3312.94|3304.24|3313.47|3304.77|3312.94|3304.24|26
1631431290000|2021-09-12 07:21:30|3312.87|3304.17|3312.69|3303.99|3312.87|3304.17|3312.69|3303.99|3
1631431300000|2021-09-12 07:21:40|3312.74|3304.04|3312.39|3303.69|3312.74|3304.04|3312.39|3303.69|8
1631431310000|2021-09-12 07:21:50|3312.33|3303.63|3312.09|3303.39|3312.33|3303.63|3312.09|3303.39|7
1631431320000|2021-09-12 07:22:00|3312.16|3303.46|3312.05|3303.35|3312.16|3303.46|3312.04|3303.34|9
1631431330000|2021-09-12 07:22:10|3312.07|3303.37|3312.74|3304.04|3312.76|3304.06|3312.07|3303.37|7
1631431340000|2021-09-12 07:22:20|3312.76|3304.06|3312.85|3304.15|3312.85|3304.15|3312.76|3304.06|16
1631431350000|2021-09-12 07:22:30|3312.82|3304.12|3312.68|3303.98|3312.82|3304.12|3312.63|3303.93|19
1631431360000|2021-09-12 07:22:40|3312.62|3303.92|3311.63|3302.93|3312.74|3304.04|3311.63|3302.93|20
1631431370000|2021-09-12 07:22:50|3311.62|3302.92|3310.77|3302.07|3311.68|3302.98|3310.77|3302.07|20
1631431380000|2021-09-12 07:23:00|3310.76|3302.06|3308.76|3300.06|3310.76|3302.06|3308.65|3299.95|37
1631431390000|2021-09-12 07:23:10|3308.63|3299.93|3307.02|3298.32|3308.68|3299.98|3307.01|3298.31|30
1631431400000|2021-09-12 07:23:20|3306.93|3298.23|3306.14|3297.44|3306.93|3298.23|3306.14|3297.44|36
1631431410000|2021-09-12 07:23:30|3306.1|3297.4|3305.57|3296.87|3306.1|3297.4|3305.57|3296.87|31
1631431420000|2021-09-12 07:23:40|3305.59|3296.89|3306.08|3297.38|3306.58|3297.88|3305.5|3296.8|31
1631431430000|2021-09-12 07:23:50|3306.07|3297.37|3305.4|3296.7|3306.07|3297.37|3305.36|3296.66|32
1631431440000|2021-09-12 07:24:00|3305.37|3296.67|3301.31|3292.61|3305.47|3296.77|3301.31|3292.61|26
1631431450000|2021-09-12 07:24:10|3301.33|3292.63|3302.97|3294.27|3303.38|3294.68|3301.33|3292.63|37
1631431460000|2021-09-12 07:24:20|3302.95|3294.25|3302.39|3293.69|3302.95|3294.25|3301.83|3293.13|35
1631431470000|2021-09-12 07:24:30|3302.41|3293.71|3301.6|3292.9|3302.7|3294|3301.5|3292.8|33
1631431480000|2021-09-12 07:24:40|3301.61|3292.91|3304.12|3295.42|3304.25|3295.55|3301.58|3292.88|33
1631431490000|2021-09-12 07:24:50|3304.15|3295.45|3304.07|3295.37|3304.26|3295.56|3304.04|3295.34|28
1631431500000|2021-09-12 07:25:00|3304.12|3295.42|3303.85|3295.15|3304.12|3295.42|3303.75|3295.05|23
1631431510000|2021-09-12 07:25:10|3303.84|3295.14|3302.46|3293.76|3303.86|3295.16|3302.2|3293.5|35
1631431520000|2021-09-12 07:25:20|3302.44|3293.74|3303.64|3294.94|3303.7|3295|3302.31|3293.61|26
1631431530000|2021-09-12 07:25:30|3303.62|3294.92|3303.59|3294.89|3303.64|3294.94|3303.51|3294.81|24
1631431540000|2021-09-12 07:25:40|3303.56|3294.86|3303.46|3294.76|3303.92|3295.22|3303.32|3294.62|28
1631431550000|2021-09-12 07:25:50|3303.42|3294.72|3303.13|3294.43|3303.44|3294.74|3303.03|3294.33|25
1631431560000|2021-09-12 07:26:00|3303.07|3294.37|3302.94|3294.24|3303.24|3294.54|3302.94|3294.24|32
1631431570000|2021-09-12 07:26:10|3302.92|3294.22|3301.92|3293.22|3302.93|3294.23|3301.92|3293.22|21
1631431580000|2021-09-12 07:26:20|3301.94|3293.24|3300.24|3291.54|3301.96|3293.26|3300.24|3291.54|26
1631431590000|2021-09-12 07:26:30|3300.17|3291.47|3299.97|3291.27|3300.17|3291.47|3299.95|3291.25|23
1631431600000|2021-09-12 07:26:40|3299.96|3291.26|3300.04|3291.34|3300.15|3291.45|3299.94|3291.24|24
1631431610000|2021-09-12 07:26:50|3300.05|3291.35|3300.31|3291.61|3300.31|3291.61|3299.97|3291.27|27
1631431620000|2021-09-12 07:27:00|3300.28|3291.58|3300.2|3291.5|3300.45|3291.75|3300.16|3291.46|23
1631431630000|2021-09-12 07:27:10|3300.23|3291.53|3300.64|3291.94|3300.68|3291.98|3300.21|3291.51|24
1631431640000|2021-09-12 07:27:20|3300.66|3291.96|3300.79|3292.09|3300.84|3292.14|3300.66|3291.96|22
1631431650000|2021-09-12 07:27:30|3300.8|3292.1|3300.96|3292.26|3300.96|3292.26|3300.72|3292.02|15
1631431660000|2021-09-12 07:27:40|3300.89|3292.19|3302.5|3293.8|3302.5|3293.8|3300.87|3292.17|21
1631431670000|2021-09-12 07:27:50|3302.69|3293.99|3301.36|3292.66|3302.86|3294.16|3301.34|3292.64|28
1631431680000|2021-09-12 07:28:00|3301.64|3292.94|3301.12|3292.42|3301.69|3292.99|3300.81|3292.11|32
1631431690000|2021-09-12 07:28:10|3301.22|3292.52|3301.58|3292.88|3301.61|3292.91|3301.22|3292.52|20
1631431700000|2021-09-12 07:28:20|3301.59|3292.89|3301.42|3292.72|3301.78|3293.08|3301.42|3292.72|32
1631431710000|2021-09-12 07:28:30|3301.43|3292.73|3301.71|3293.01|3301.71|3293.01|3301.43|3292.73|30
1631431720000|2021-09-12 07:28:40|3301.77|3293.07|3301.79|3293.09|3301.85|3293.15|3301.65|3292.95|25
1631431730000|2021-09-12 07:28:50|3301.84|3293.14|3301.79|3293.09|3301.84|3293.14|3301.79|3293.09|15
1631431740000|2021-09-12 07:29:00|3301.81|3293.11|3301.85|3293.15|3301.86|3293.16|3301.78|3293.08|10
1631431750000|2021-09-12 07:29:10|3301.8|3293.1|3301.72|3293.02|3301.86|3293.16|3301.72|3293.02|15
1631431760000|2021-09-12 07:29:20|3301.65|3292.95|3301.53|3292.83|3301.65|3292.95|3301.5|3292.8|23
1631431770000|2021-09-12 07:29:30|3301.54|3292.84|3302.7|3294|3303.13|3294.43|3301.54|3292.84|31
1631431780000|2021-09-12 07:29:40|3302.72|3294.02|3302.62|3293.92|3302.86|3294.16|3302.52|3293.82|16
1631431790000|2021-09-12 07:29:50|3302.63|3293.93|3303.18|3294.48|3303.18|3294.48|3302.62|3293.92|20
1631431800000|2021-09-12 07:30:00|3303.19|3294.49|3302.51|3293.81|3303.32|3294.62|3302.44|3293.74|27
1631431810000|2021-09-12 07:30:10|3302.61|3293.91|3303.73|3295.03|3303.89|3295.19|3302.6|3293.9|35
1631431820000|2021-09-12 07:30:20|3303.71|3295.01|3304.59|3295.89|3304.71|3296.01|3303.71|3295.01|31
1631431830000|2021-09-12 07:30:30|3304.57|3295.87|3304.96|3296.26|3305.05|3296.35|3304.57|3295.87|22
1631431840000|2021-09-12 07:30:40|3304.95|3296.25|3304.86|3296.16|3304.97|3296.27|3304.77|3296.07|15
1631431850000|2021-09-12 07:30:50|3304.8|3296.1|3305.93|3297.23|3306|3297.3|3304.76|3296.06|24
1631431860000|2021-09-12 07:31:00|3305.74|3297.04|3306.11|3297.41|3306.22|3297.52|3305.74|3297.04|19
1631431870000|2021-09-12 07:31:10|3306.14|3297.44|3307.27|3298.57|3307.29|3298.59|3306.12|3297.42|22
1631431880000|2021-09-12 07:31:20|3307.28|3298.58|3307.67|3298.97|3308.57|3299.87|3307.27|3298.57|31
1631431890000|2021-09-12 07:31:30|3307.7|3299|3308|3299.3|3308.24|3299.54|3307.66|3298.96|26
1631431900000|2021-09-12 07:31:40|3307.99|3299.29|3307.98|3299.28|3308.04|3299.34|3307.94|3299.24|25
1631431910000|2021-09-12 07:31:50|3307.99|3299.29|3307.66|3298.96|3308|3299.3|3307.55|3298.85|19
1631431920000|2021-09-12 07:32:00|3307.67|3298.97|3308.22|3299.52|3308.31|3299.61|3307.67|3298.97|29
1631431930000|2021-09-12 07:32:10|3308.24|3299.54|3308.64|3299.94|3308.64|3299.94|3308.24|3299.54|32
1631431940000|2021-09-12 07:32:20|3308.62|3299.92|3308.2|3299.5|3308.62|3299.92|3308.18|3299.48|23
1631431950000|2021-09-12 07:32:30|3308.19|3299.49|3308.32|3299.62|3308.36|3299.66|3308.19|3299.49|21
1631431960000|2021-09-12 07:32:40|3308.29|3299.59|3307.45|3298.75|3308.35|3299.65|3307.45|3298.75|16
1631431970000|2021-09-12 07:32:50|3307.58|3298.88|3307.59|3298.89|3307.79|3299.09|3307.37|3298.67|32
1631431980000|2021-09-12 07:33:00|3307.58|3298.88|3308.82|3300.12|3308.9|3300.2|3307.49|3298.79|25
1631431990000|2021-09-12 07:33:10|3308.83|3300.13|3308.99|3300.29|3309.02|3300.32|3308.75|3300.05|32
1631432000000|2021-09-12 07:33:20|3309|3300.3|3308.14|3299.44|3309.01|3300.31|3307.71|3299.01|32
1631432010000|2021-09-12 07:33:30|3308.23|3299.53|3308.31|3299.61|3308.35|3299.65|3308.23|3299.53|13
1631432020000|2021-09-12 07:33:40|3308.3|3299.6|3308.58|3299.88|3308.68|3299.98|3308.3|3299.6|25
1631432030000|2021-09-12 07:33:50|3308.59|3299.89|3307.73|3299.03|3308.59|3299.89|3307.73|3299.03|21
1631432040000|2021-09-12 07:34:00|3307.77|3299.07|3307.31|3298.61|3307.77|3299.07|3307.31|3298.61|17
1631432050000|2021-09-12 07:34:10|3307.26|3298.56|3307.09|3298.39|3307.26|3298.56|3307.08|3298.38|8
1631432060000|2021-09-12 07:34:20|3307.07|3298.37|3307.19|3298.49|3307.37|3298.67|3307.03|3298.33|20
1631432070000|2021-09-12 07:34:30|3307.2|3298.5|3307.27|3298.57|3307.27|3298.57|3307.19|3298.49|7
1631432080000|2021-09-12 07:34:40|3307.31|3298.61|3307.34|3298.64|3307.43|3298.73|3307.29|3298.59|11
1631432090000|2021-09-12 07:34:50|3307.33|3298.63|3307.36|3298.66|3307.37|3298.67|3307.31|3298.61|12
1631432100000|2021-09-12 07:35:00|3307.34|3298.64|3308.5|3299.8|3308.5|3299.8|3307.34|3298.64|25
1631432110000|2021-09-12 07:35:10|3308.47|3299.77|3308.54|3299.84|3308.55|3299.85|3308.47|3299.77|16
1631432120000|2021-09-12 07:35:20|3308.55|3299.85|3308.55|3299.85|3308.55|3299.85|3308.54|3299.84|3
1631432130000|2021-09-12 07:35:30|3308.54|3299.84|3308.79|3300.09|3308.88|3300.18|3308.54|3299.84|18
1631432140000|2021-09-12 07:35:40|3308.78|3300.08|3308.81|3300.11|3308.82|3300.12|3308.78|3300.08|9
1631432150000|2021-09-12 07:35:50|3308.82|3300.12|3309.06|3300.36|3309.26|3300.56|3308.82|3300.12|30
1631432160000|2021-09-12 07:36:00|3309.05|3300.35|3309.09|3300.39|3309.13|3300.43|3309.05|3300.35|21
1631432170000|2021-09-12 07:36:10|3309.1|3300.4|3309.31|3300.61|3309.38|3300.68|3309.1|3300.4|16
1631432180000|2021-09-12 07:36:20|3309.22|3300.52|3308.93|3300.23|3309.22|3300.52|3308.91|3300.21|15
1631432190000|2021-09-12 07:36:30|3308.92|3300.22|3308.93|3300.23|3308.94|3300.24|3308.92|3300.22|13
1631432200000|2021-09-12 07:36:40|3308.92|3300.22|3307.98|3299.28|3308.92|3300.22|3307.83|3299.13|25
1631432210000|2021-09-12 07:36:50|3308|3299.3|3309.6|3300.9|3309.6|3300.9|3307.94|3299.24|18
1631432220000|2021-09-12 07:37:00|3309.61|3300.91|3311.56|3302.86|3311.56|3302.86|3309.61|3300.91|34
1631432230000|2021-09-12 07:37:10|3311.58|3302.88|3311.51|3302.81|3311.85|3303.15|3311.51|3302.81|28
1631432240000|2021-09-12 07:37:20|3311.52|3302.82|3311.65|3302.95|3311.65|3302.95|3311.24|3302.54|23
1631432250000|2021-09-12 07:37:30|3311.61|3302.91|3311.42|3302.72|3311.66|3302.96|3311.41|3302.71|26
1631432260000|2021-09-12 07:37:40|3311.5|3302.8|3311.63|3302.93|3311.69|3302.99|3311.42|3302.72|27
1631432270000|2021-09-12 07:37:50|3311.64|3302.94|3311.58|3302.88|3311.66|3302.96|3311.57|3302.87|23
1631432280000|2021-09-12 07:38:00|3311.59|3302.89|3311.58|3302.88|3311.68|3302.98|3311.58|3302.88|20
1631432290000|2021-09-12 07:38:10|3311.59|3302.89|3311.63|3302.93|3311.65|3302.95|3311.58|3302.88|12
1631432300000|2021-09-12 07:38:20|3311.64|3302.94|3313.36|3304.66|3313.42|3304.72|3311.64|3302.94|35
1631432310000|2021-09-12 07:38:30|3313.75|3305.05|3314.19|3305.49|3314.2|3305.5|3313.7|3305|23
1631432320000|2021-09-12 07:38:40|3314.2|3305.5|3314.45|3305.75|3314.45|3305.75|3314.16|3305.46|33
1631432330000|2021-09-12 07:38:50|3314.42|3305.72|3314.45|3305.75|3314.45|3305.75|3314.39|3305.69|21
1631432340000|2021-09-12 07:39:00|3314.56|3305.86|3316.75|3308.05|3316.75|3308.05|3314.56|3305.86|25
1631432350000|2021-09-12 07:39:10|3316.77|3308.07|3316.88|3308.18|3316.93|3308.23|3316.77|3308.07|23
1631432360000|2021-09-12 07:39:20|3316.9|3308.2|3316.79|3308.09|3316.9|3308.2|3316.37|3307.67|28
1631432370000|2021-09-12 07:39:30|3316.9|3308.2|3317|3308.3|3317.05|3308.35|3316.43|3307.73|30
1631432380000|2021-09-12 07:39:40|3316.97|3308.27|3317.04|3308.34|3317.19|3308.49|3316.96|3308.26|25
1631432390000|2021-09-12 07:39:50|3317.01|3308.31|3315.82|3307.12|3317.06|3308.36|3315.54|3306.84|27
1631432400000|2021-09-12 07:40:00|3315.84|3307.14|3315.96|3307.26|3315.96|3307.26|3315.67|3306.97|32
1631432410000|2021-09-12 07:40:10|3315.93|3307.23|3315.81|3307.11|3315.98|3307.28|3315.79|3307.09|21
1631432420000|2021-09-12 07:40:20|3315.78|3307.08|3315.18|3306.48|3315.8|3307.1|3314.74|3306.04|33
1631432430000|2021-09-12 07:40:30|3315.2|3306.5|3314.62|3305.92|3315.21|3306.51|3314.62|3305.92|30
1631432440000|2021-09-12 07:40:40|3314.66|3305.96|3314.71|3306.01|3314.75|3306.05|3314.66|3305.96|24
1631432450000|2021-09-12 07:40:50|3314.68|3305.98|3313.75|3305.05|3314.68|3305.98|3313.75|3305.05|24
1631432460000|2021-09-12 07:41:00|3313.79|3305.09|3313.14|3304.44|3313.8|3305.1|3313.1|3304.4|32
1631432470000|2021-09-12 07:41:10|3313.41|3304.71|3314.18|3305.48|3314.29|3305.59|3313.41|3304.71|25
1631432480000|2021-09-12 07:41:20|3314.21|3305.51|3314.26|3305.56|3314.29|3305.59|3314.17|3305.47|32
1631432490000|2021-09-12 07:41:30|3314.25|3305.55|3314.4|3305.7|3314.41|3305.71|3314.23|3305.53|16
1631432500000|2021-09-12 07:41:40|3314.41|3305.71|3313.79|3305.09|3314.41|3305.71|3313.79|3305.09|16
1631432510000|2021-09-12 07:41:50|3313.83|3305.13|3313.8|3305.1|3313.84|3305.14|3313.76|3305.06|24
1631432520000|2021-09-12 07:42:00|3313.79|3305.09|3313.88|3305.18|3313.95|3305.25|3313.78|3305.08|27
1631432530000|2021-09-12 07:42:10|3313.87|3305.17|3313.9|3305.2|3313.91|3305.21|3313.87|3305.17|26
1631432540000|2021-09-12 07:42:20|3313.86|3305.16|3313.85|3305.15|3313.89|3305.19|3313.82|3305.12|21
1631432550000|2021-09-12 07:42:30|3313.84|3305.14|3314.39|3305.69|3314.39|3305.69|3313.76|3305.06|22
1631432560000|2021-09-12 07:42:40|3314.4|3305.7|3314.34|3305.64|3314.4|3305.7|3314.25|3305.55|26
1631432570000|2021-09-12 07:42:50|3314.35|3305.65|3313.83|3305.13|3314.38|3305.68|3313.83|3305.13|29
1631432580000|2021-09-12 07:43:00|3313.84|3305.14|3314.02|3305.32|3314.03|3305.33|3313.84|3305.14|18
1631432590000|2021-09-12 07:43:10|3313.98|3305.28|3314.24|3305.54|3314.27|3305.57|3313.97|3305.27|35
1631432600000|2021-09-12 07:43:20|3314.23|3305.53|3314.23|3305.53|3314.26|3305.56|3314.17|3305.47|21
1631432610000|2021-09-12 07:43:30|3314.24|3305.54|3314.45|3305.75|3314.45|3305.75|3314.2|3305.5|16
1631432620000|2021-09-12 07:43:40|3314.26|3305.56|3315.46|3306.76|3315.47|3306.77|3314.2|3305.5|26
1631432630000|2021-09-12 07:43:50|3315.48|3306.78|3314.71|3306.01|3315.48|3306.78|3314.45|3305.75|35
1631432640000|2021-09-12 07:44:00|3314.67|3305.97|3314.97|3306.27|3315.02|3306.32|3314.63|3305.93|22
1631432650000|2021-09-12 07:44:10|3314.98|3306.28|3314.93|3306.23|3314.99|3306.29|3314.91|3306.21|17
1631432660000|2021-09-12 07:44:20|3314.91|3306.21|3314.77|3306.07|3314.92|3306.22|3314.62|3305.92|21
1631432670000|2021-09-12 07:44:30|3314.74|3306.04|3314.38|3305.68|3314.84|3306.14|3314.38|3305.68|31
1631432680000|2021-09-12 07:44:40|3314.25|3305.55|3314.48|3305.78|3314.57|3305.87|3314.01|3305.31|25
1631432690000|2021-09-12 07:44:50|3314.43|3305.73|3314.42|3305.72|3314.5|3305.8|3314.36|3305.66|23
1631432700000|2021-09-12 07:45:00|3314.43|3305.73|3316.09|3307.39|3316.09|3307.39|3314.41|3305.71|31
1631432710000|2021-09-12 07:45:10|3316.12|3307.42|3316.63|3307.93|3316.63|3307.93|3316.09|3307.39|32
1631432720000|2021-09-12 07:45:20|3316.66|3307.96|3316.86|3308.16|3316.86|3308.16|3316.62|3307.92|23
1631432730000|2021-09-12 07:45:30|3316.88|3308.18|3316.86|3308.16|3316.89|3308.19|3316.82|3308.12|24
1631432740000|2021-09-12 07:45:40|3316.85|3308.15|3317.77|3309.07|3317.77|3309.07|3316.8|3308.1|31
1631432750000|2021-09-12 07:45:50|3318.15|3309.45|3320.08|3311.38|3320.34|3311.64|3318.15|3309.45|35
1631432760000|2021-09-12 07:46:00|3320.04|3311.34|3322.44|3313.74|3322.44|3313.74|3320.04|3311.34|39
1631432770000|2021-09-12 07:46:10|3322.36|3313.66|3323.28|3314.58|3323.3|3314.6|3321.48|3312.78|36
1631432780000|2021-09-12 07:46:20|3323.32|3314.62|3324.45|3315.75|3324.45|3315.75|3323.31|3314.61|36
1631432790000|2021-09-12 07:46:30|3324.51|3315.81|3324.84|3316.14|3325.24|3316.54|3324.51|3315.81|28
1631432800000|2021-09-12 07:46:40|3324.83|3316.13|3325.83|3317.13|3326.15|3317.45|3324.83|3316.13|28
1631432810000|2021-09-12 07:46:50|3325.73|3317.03|3325.19|3316.49|3325.73|3317.03|3324.48|3315.78|36
1631432820000|2021-09-12 07:47:00|3325.21|3316.51|3325.3|3316.6|3325.3|3316.6|3324.11|3315.41|31
1631432830000|2021-09-12 07:47:10|3325.33|3316.63|3324.68|3315.98|3325.96|3317.26|3324.68|3315.98|38
1631432840000|2021-09-12 07:47:20|3324.61|3315.91|3323.24|3314.54|3324.61|3315.91|3323.24|3314.54|35
1631432850000|2021-09-12 07:47:30|3323.21|3314.51|3323.24|3314.54|3323.27|3314.57|3322.83|3314.13|34
1631432860000|2021-09-12 07:47:40|3323.26|3314.56|3323.34|3314.64|3323.62|3314.92|3323.2|3314.5|30
1631432870000|2021-09-12 07:47:50|3323.33|3314.63|3323.72|3315.02|3323.73|3315.03|3323.27|3314.57|26
1631432880000|2021-09-12 07:48:00|3323.65|3314.95|3324.76|3316.06|3324.76|3316.06|3323.05|3314.35|37
1631432890000|2021-09-12 07:48:10|3324.7|3316|3323.8|3315.1|3324.78|3316.08|3323.74|3315.04|34
1631432900000|2021-09-12 07:48:20|3323.78|3315.08|3325.01|3316.31|3325.01|3316.31|3323.7|3315|27
1631432910000|2021-09-12 07:48:30|3325.02|3316.32|3324.92|3316.22|3325.16|3316.46|3324.76|3316.06|31
1631432920000|2021-09-12 07:48:40|3324.93|3316.23|3323.69|3314.99|3324.93|3316.23|3323.67|3314.97|30
1631432930000|2021-09-12 07:48:50|3323.68|3314.98|3322.81|3314.11|3323.68|3314.98|3322.41|3313.71|31
1631432940000|2021-09-12 07:49:00|3322.79|3314.09|3321.56|3312.86|3322.79|3314.09|3321.55|3312.85|34
1631432950000|2021-09-12 07:49:10|3321.49|3312.79|3322.69|3313.99|3322.69|3313.99|3320.89|3312.19|33
1631432960000|2021-09-12 07:49:20|3322.74|3314.04|3322.02|3313.32|3322.77|3314.07|3321.61|3312.91|33
1631432970000|2021-09-12 07:49:30|3322.04|3313.34|3322.54|3313.84|3322.57|3313.87|3322.01|3313.31|24
1631432980000|2021-09-12 07:49:40|3322.57|3313.87|3323.1|3314.4|3323.16|3314.46|3322.56|3313.86|29
1631432990000|2021-09-12 07:49:50|3323.15|3314.45|3322.51|3313.81|3323.28|3314.58|3322.43|3313.73|31
1631433000000|2021-09-12 07:50:00|3322.5|3313.8|3322.64|3313.94|3322.66|3313.96|3322.47|3313.77|21
1631433010000|2021-09-12 07:50:10|3322.59|3313.89|3322.4|3313.7|3322.59|3313.89|3322.39|3313.69|21
1631433020000|2021-09-12 07:50:20|3322.41|3313.71|3321.27|3312.57|3322.44|3313.74|3321.27|3312.57|22
1631433030000|2021-09-12 07:50:30|3321.28|3312.58|3320.76|3312.06|3321.4|3312.7|3320.72|3312.02|27
1631433040000|2021-09-12 07:50:40|3320.72|3312.02|3320.76|3312.06|3320.87|3312.17|3320.69|3311.99|23
1631433050000|2021-09-12 07:50:50|3320.77|3312.07|3320.85|3312.15|3320.92|3312.22|3320.77|3312.07|18
1631433060000|2021-09-12 07:51:00|3320.82|3312.12|3319.79|3311.09|3320.82|3312.12|3319.79|3311.09|27
1631433070000|2021-09-12 07:51:10|3319.77|3311.07|3319.66|3310.96|3319.98|3311.28|3319.65|3310.95|23
1631433080000|2021-09-12 07:51:20|3319.64|3310.94|3319.69|3310.99|3319.85|3311.15|3319.63|3310.93|24
1631433090000|2021-09-12 07:51:30|3319.68|3310.98|3319.11|3310.41|3319.69|3310.99|3319.01|3310.31|15
1631433100000|2021-09-12 07:51:40|3319.15|3310.45|3321.07|3312.37|3321.18|3312.48|3319.14|3310.44|29
1631433110000|2021-09-12 07:51:50|3321.05|3312.35|3321.6|3312.9|3321.8|3313.1|3321.04|3312.34|25
1631433120000|2021-09-12 07:52:00|3321.69|3312.99|3321.47|3312.77|3321.69|3312.99|3321.43|3312.73|30
1631433130000|2021-09-12 07:52:10|3321.5|3312.8|3322.06|3313.36|3322.06|3313.36|3321.47|3312.77|30
1631433140000|2021-09-12 07:52:20|3322.05|3313.35|3322.24|3313.54|3322.25|3313.55|3322.01|3313.31|22
1631433150000|2021-09-12 07:52:30|3322.23|3313.53|3321.82|3313.12|3322.27|3313.57|3321.75|3313.05|29
1631433160000|2021-09-12 07:52:40|3321.84|3313.14|3321.88|3313.18|3321.88|3313.18|3321.83|3313.13|14
1631433170000|2021-09-12 07:52:50|3321.86|3313.16|3321.82|3313.12|3321.86|3313.16|3321.82|3313.12|2
1631433180000|2021-09-12 07:53:00|3321.8|3313.1|3321.93|3313.23|3322.13|3313.43|3321.79|3313.09|18
1631433190000|2021-09-12 07:53:10|3321.94|3313.24|3323.33|3314.63|3323.38|3314.68|3321.94|3313.24|26
1631433200000|2021-09-12 07:53:20|3323.34|3314.64|3323.3|3314.6|3323.36|3314.66|3323.29|3314.59|16
1631433210000|2021-09-12 07:53:30|3323.29|3314.59|3322.32|3313.62|3323.29|3314.59|3322.18|3313.48|33
1631433220000|2021-09-12 07:53:40|3322.34|3313.64|3322.34|3313.64|3322.61|3313.91|3322.3|3313.6|22
1631433230000|2021-09-12 07:53:50|3322.35|3313.65|3322.46|3313.76|3322.47|3313.77|3322.35|3313.65|22
1631433240000|2021-09-12 07:54:00|3322.53|3313.83|3322.3|3313.6|3322.88|3314.18|3322.27|3313.57|27
1631433250000|2021-09-12 07:54:10|3322.29|3313.59|3323.78|3315.08|3323.78|3315.08|3321.04|3312.34|32
1631433260000|2021-09-12 07:54:20|3324.53|3315.83|3326.7|3318|3326.7|3318|3324.41|3315.71|36
1631433270000|2021-09-12 07:54:30|3326.62|3317.92|3327.35|3318.65|3327.47|3318.77|3326.6|3317.9|32
1631433280000|2021-09-12 07:54:40|3327.28|3318.58|3328.52|3319.82|3328.52|3319.82|3327.11|3318.41|31
1631433290000|2021-09-12 07:54:50|3328.51|3319.81|3328.47|3319.77|3328.57|3319.87|3328.22|3319.52|29
1631433300000|2021-09-12 07:55:00|3328.6|3319.9|3328.61|3319.91|3328.84|3320.14|3328.58|3319.88|23
1631433310000|2021-09-12 07:55:10|3328.6|3319.9|3327.81|3319.11|3328.6|3319.9|3327.81|3319.11|24
1631433320000|2021-09-12 07:55:20|3327.79|3319.09|3327.81|3319.11|3327.87|3319.17|3327.76|3319.06|18
1631433330000|2021-09-12 07:55:30|3327.82|3319.12|3326.54|3317.84|3327.88|3319.18|3326.53|3317.83|31
1631433340000|2021-09-12 07:55:40|3326.5|3317.8|3325.01|3316.31|3326.57|3317.87|3325.01|3316.31|30
1631433350000|2021-09-12 07:55:50|3324.88|3316.18|3325.32|3316.62|3325.69|3316.99|3324.88|3316.18|36
1631433360000|2021-09-12 07:56:00|3325.27|3316.57|3325.18|3316.48|3325.48|3316.78|3325.07|3316.37|34
1631433370000|2021-09-12 07:56:10|3325.21|3316.51|3325.2|3316.5|3325.23|3316.53|3325.11|3316.41|27
1631433380000|2021-09-12 07:56:20|3325.22|3316.52|3325.14|3316.44|3325.23|3316.53|3325.11|3316.41|28
1631433390000|2021-09-12 07:56:30|3325.13|3316.43|3325.16|3316.46|3325.17|3316.47|3325.12|3316.42|17
1631433400000|2021-09-12 07:56:40|3325.14|3316.44|3326.4|3317.7|3326.43|3317.73|3325.14|3316.44|24
1631433410000|2021-09-12 07:56:50|3326.41|3317.71|3326.11|3317.41|3326.41|3317.71|3325.22|3316.52|18
1631433420000|2021-09-12 07:57:00|3326.14|3317.44|3325.47|3316.77|3326.14|3317.44|3325.46|3316.76|29
1631433430000|2021-09-12 07:57:10|3325.38|3316.68|3325.22|3316.52|3325.46|3316.76|3325.21|3316.51|10
1631433440000|2021-09-12 07:57:20|3325.25|3316.55|3325.19|3316.49|3325.25|3316.55|3325.11|3316.41|20
1631433450000|2021-09-12 07:57:30|3325.2|3316.5|3325.15|3316.45|3325.3|3316.6|3325.14|3316.44|19
1631433460000|2021-09-12 07:57:40|3325.16|3316.46|3325.33|3316.63|3325.76|3317.06|3325.15|3316.45|22
1631433470000|2021-09-12 07:57:50|3325.36|3316.66|3325.91|3317.21|3325.91|3317.21|3325.36|3316.66|22
1631433480000|2021-09-12 07:58:00|3325.9|3317.2|3325.77|3317.07|3325.92|3317.22|3325.77|3317.07|23
1631433490000|2021-09-12 07:58:10|3325.75|3317.05|3326.92|3318.22|3326.92|3318.22|3325.74|3317.04|22
1631433500000|2021-09-12 07:58:20|3326.87|3318.17|3328.23|3319.53|3328.23|3319.53|3326.85|3318.15|30
1631433510000|2021-09-12 07:58:30|3328.18|3319.48|3328.08|3319.38|3328.33|3319.63|3328.08|3319.38|23
1631433520000|2021-09-12 07:58:40|3328.11|3319.41|3328.44|3319.74|3328.44|3319.74|3328.11|3319.41|30
1631433530000|2021-09-12 07:58:50|3328.43|3319.73|3327.86|3319.16|3328.43|3319.73|3327.44|3318.74|33
1631433540000|2021-09-12 07:59:00|3327.84|3319.14|3327.89|3319.19|3327.89|3319.19|3327.77|3319.07|18
1631433550000|2021-09-12 07:59:10|3327.86|3319.16|3326.21|3317.51|3327.87|3319.17|3326.21|3317.51|29
1631433560000|2021-09-12 07:59:20|3326.27|3317.57|3326.55|3317.85|3326.73|3318.03|3326.27|3317.57|27
1631433570000|2021-09-12 07:59:30|3326.56|3317.86|3326.61|3317.91|3326.62|3317.92|3326.54|3317.84|16
1631433580000|2021-09-12 07:59:40|3326.62|3317.92|3326.65|3317.95|3326.68|3317.98|3326.52|3317.82|17
1631433590000|2021-09-12 07:59:50|3326.61|3317.91|3326.33|3317.63|3326.61|3317.91|3326.24|3317.54|27
1631433600000|2021-09-12 08:00:00|3326.04|3317.34|3327.02|3318.32|3327.06|3318.36|3326.02|3317.32|28
1631433610000|2021-09-12 08:00:10|3327.03|3318.33|3329.47|3320.77|3329.55|3320.85|3326.99|3318.29|30
1631433620000|2021-09-12 08:00:20|3329.89|3321.19|3329.51|3320.81|3329.9|3321.2|3329.51|3320.81|37
1631433630000|2021-09-12 08:00:30|3329.48|3320.78|3327.06|3318.36|3329.48|3320.78|3327.05|3318.35|30
1631433640000|2021-09-12 08:00:40|3327.03|3318.33|3326.65|3317.95|3327.04|3318.34|3326.64|3317.94|29
1631433650000|2021-09-12 08:00:50|3326.72|3318.02|3326.21|3317.51|3326.72|3318.02|3326.17|3317.47|26
1631433660000|2021-09-12 08:01:00|3326.2|3317.5|3325.82|3317.12|3326.2|3317.5|3325.82|3317.12|28
1631433670000|2021-09-12 08:01:10|3325.45|3316.75|3324.86|3316.16|3325.45|3316.75|3324.48|3315.78|30
1631433680000|2021-09-12 08:01:20|3324.93|3316.23|3325.09|3316.39|3325.26|3316.56|3324.86|3316.16|34
1631433690000|2021-09-12 08:01:30|3325.04|3316.34|3324.98|3316.28|3325.2|3316.5|3324.96|3316.26|29
1631433700000|2021-09-12 08:01:40|3324.89|3316.19|3325.84|3317.14|3326|3317.3|3324.78|3316.08|34
1631433710000|2021-09-12 08:01:50|3326.04|3317.34|3326.34|3317.64|3326.37|3317.67|3326.04|3317.34|30
1631433720000|2021-09-12 08:02:00|3326.35|3317.65|3326.47|3317.77|3328.22|3319.52|3326.3|3317.6|37
1631433730000|2021-09-12 08:02:10|3326.4|3317.7|3325.2|3316.5|3326.51|3317.81|3324.76|3316.06|33
1631433740000|2021-09-12 08:02:20|3325.27|3316.57|3324.75|3316.05|3325.29|3316.59|3324.75|3316.05|32
1631433750000|2021-09-12 08:02:30|3324.6|3315.9|3324.79|3316.09|3324.79|3316.09|3323.72|3315.02|34
1631433760000|2021-09-12 08:02:40|3324.69|3315.99|3325.36|3316.66|3327.32|3318.62|3324.61|3315.91|34
1631433770000|2021-09-12 08:02:50|3325.34|3316.64|3324.71|3316.01|3325.48|3316.78|3324.31|3315.61|37
1631433780000|2021-09-12 08:03:00|3324.72|3316.02|3325.31|3316.61|3325.41|3316.71|3324.66|3315.96|35
1631433790000|2021-09-12 08:03:10|3325.36|3316.66|3325.24|3316.54|3325.43|3316.73|3325.21|3316.51|31
1631433800000|2021-09-12 08:03:20|3325.23|3316.53|3324.5|3315.8|3325.25|3316.55|3324.42|3315.72|32
1631433810000|2021-09-12 08:03:30|3324.55|3315.85|3325.14|3316.44|3325.24|3316.54|3324.55|3315.85|25
1631433820000|2021-09-12 08:03:40|3325.15|3316.45|3327.31|3318.61|3327.64|3318.94|3325.12|3316.42|26
1631433830000|2021-09-12 08:03:50|3326.96|3318.26|3327.92|3319.22|3327.95|3319.25|3326.81|3318.11|25
1631433840000|2021-09-12 08:04:00|3327.97|3319.27|3328.11|3319.41|3328.2|3319.5|3327.97|3319.27|15
1631433850000|2021-09-12 08:04:10|3328.12|3319.42|3328.09|3319.39|3328.12|3319.42|3328.02|3319.32|11
1631433860000|2021-09-12 08:04:20|3328.08|3319.38|3327.88|3319.18|3328.09|3319.39|3327.88|3319.18|25
1631433870000|2021-09-12 08:04:30|3327.85|3319.15|3329.83|3321.13|3329.89|3321.19|3327.84|3319.14|28
1631433880000|2021-09-12 08:04:40|3329.8|3321.1|3331.62|3322.92|3331.99|3323.29|3329.8|3321.1|35
1631433890000|2021-09-12 08:04:50|3331.68|3322.98|3333.31|3324.61|3333.31|3324.61|3330.35|3321.65|35
1631433900000|2021-09-12 08:05:00|3333.35|3324.65|3332.03|3323.33|3335.48|3326.78|3331.73|3323.03|38
1631433910000|2021-09-12 08:05:10|3332.1|3323.4|3333.38|3324.68|3333.38|3324.68|3331.28|3322.58|36
1631433920000|2021-09-12 08:05:20|3333.47|3324.77|3331.58|3322.88|3333.77|3325.07|3331.58|3322.88|37
1631433930000|2021-09-12 08:05:30|3330.7|3322|3328.72|3320.02|3330.7|3322|3328.65|3319.95|38
1631433940000|2021-09-12 08:05:40|3328.62|3319.92|3326.72|3318.02|3328.62|3319.92|3326.72|3318.02|36
1631433950000|2021-09-12 08:05:50|3326.4|3317.7|3325.25|3316.55|3326.4|3317.7|3324.66|3315.96|33
1631433960000|2021-09-12 08:06:00|3324.97|3316.27|3322.86|3314.16|3325|3316.3|3322.86|3314.16|35
1631433970000|2021-09-12 08:06:10|3322.81|3314.11|3322.78|3314.08|3323.02|3314.32|3322.68|3313.98|30
1631433980000|2021-09-12 08:06:20|3322.74|3314.04|3322.52|3313.82|3322.78|3314.08|3322.5|3313.8|18
1631433990000|2021-09-12 08:06:30|3322.43|3313.73|3321.92|3313.22|3322.5|3313.8|3321.85|3313.15|25
1631434000000|2021-09-12 08:06:40|3321.91|3313.21|3321.77|3313.07|3321.93|3313.23|3321.74|3313.04|21
1631434010000|2021-09-12 08:06:50|3320.78|3312.08|3322.57|3313.87|3322.57|3313.87|3320.78|3312.08|37
1631434020000|2021-09-12 08:07:00|3323.08|3314.38|3322.22|3313.52|3325.07|3316.37|3322.2|3313.5|38
1631434030000|2021-09-12 08:07:10|3322.2|3313.5|3323.01|3314.31|3323.01|3314.31|3322.08|3313.38|32
1631434040000|2021-09-12 08:07:20|3323.21|3314.51|3323.18|3314.48|3323.43|3314.73|3323.18|3314.48|17
1631434050000|2021-09-12 08:07:30|3323.17|3314.47|3323.09|3314.39|3323.2|3314.5|3323|3314.3|24
1631434060000|2021-09-12 08:07:40|3323.04|3314.34|3322.92|3314.22|3323.04|3314.34|3322.81|3314.11|29
1631434070000|2021-09-12 08:07:50|3322.94|3314.24|3324.58|3315.88|3324.66|3315.96|3322.85|3314.15|35
1631434080000|2021-09-12 08:08:00|3324.52|3315.82|3323.35|3314.65|3324.52|3315.82|3323.35|3314.65|29
1631434090000|2021-09-12 08:08:10|3323.39|3314.69|3325.4|3316.7|3325.5|3316.8|3323.38|3314.68|33
1631434100000|2021-09-12 08:08:20|3325.43|3316.73|3328.06|3319.36|3328.06|3319.36|3325.39|3316.69|32
1631434110000|2021-09-12 08:08:30|3328|3319.3|3326.55|3317.85|3328|3319.3|3326.55|3317.85|35
1631434120000|2021-09-12 08:08:40|3326.54|3317.84|3325.11|3316.41|3326.54|3317.84|3324.83|3316.13|36
1631434130000|2021-09-12 08:08:50|3325.14|3316.44|3325.06|3316.36|3325.14|3316.44|3325|3316.3|30
1631434140000|2021-09-12 08:09:00|3325.03|3316.33|3325.02|3316.32|3325.09|3316.39|3324.94|3316.24|24
1631434150000|2021-09-12 08:09:10|3325.01|3316.31|3326.08|3317.38|3326.08|3317.38|3325.01|3316.31|24
1631434160000|2021-09-12 08:09:20|3326.13|3317.43|3325.9|3317.2|3326.23|3317.53|3325.9|3317.2|23
1631434170000|2021-09-12 08:09:30|3325.89|3317.19|3326.05|3317.35|3326.13|3317.43|3325.86|3317.16|30
1631434180000|2021-09-12 08:09:40|3326.06|3317.36|3326.11|3317.41|3326.21|3317.51|3326.04|3317.34|25
1631434190000|2021-09-12 08:09:50|3326.09|3317.39|3327.57|3318.87|3327.73|3319.03|3326.05|3317.35|37
1631434200000|2021-09-12 08:10:00|3327.56|3318.86|3326.83|3318.13|3327.56|3318.86|3326.73|3318.03|34
1631434210000|2021-09-12 08:10:10|3326.86|3318.16|3327.36|3318.66|3327.87|3319.17|3326.86|3318.16|28
1631434220000|2021-09-12 08:10:20|3327.39|3318.69|3327.61|3318.91|3327.78|3319.08|3327.27|3318.57|29
1631434230000|2021-09-12 08:10:30|3327.69|3318.99|3328.19|3319.49|3328.21|3319.51|3327.57|3318.87|30
1631434240000|2021-09-12 08:10:40|3328.18|3319.48|3329.99|3321.29|3330.11|3321.41|3328.18|3319.48|13
1631434250000|2021-09-12 08:10:50|3330|3321.3|3330.19|3321.49|3330.32|3321.62|3330|3321.3|32
1631434260000|2021-09-12 08:11:00|3330.2|3321.5|3331.53|3322.83|3331.71|3323.01|3330.2|3321.5|35
1631434270000|2021-09-12 08:11:10|3331.27|3322.57|3329.63|3320.93|3331.27|3322.57|3329.58|3320.88|31
1631434280000|2021-09-12 08:11:20|3329.74|3321.04|3329.03|3320.33|3329.75|3321.05|3328.96|3320.26|36
1631434290000|2021-09-12 08:11:30|3329.07|3320.37|3328.44|3319.74|3329.07|3320.37|3328.38|3319.68|36
1631434300000|2021-09-12 08:11:40|3328.43|3319.73|3328.6|3319.9|3328.81|3320.11|3327.67|3318.97|36
1631434310000|2021-09-12 08:11:50|3328.44|3319.74|3328.43|3319.73|3328.6|3319.9|3328.39|3319.69|35
1631434320000|2021-09-12 08:12:00|3328.47|3319.77|3329.17|3320.47|3329.52|3320.82|3328.43|3319.73|29
1631434330000|2021-09-12 08:12:10|3329.3|3320.6|3329.1|3320.4|3329.3|3320.6|3328.73|3320.03|29
1631434340000|2021-09-12 08:12:20|3329.17|3320.47|3330.72|3322.02|3330.72|3322.02|3329.1|3320.4|30
1631434350000|2021-09-12 08:12:30|3331.01|3322.31|3330.34|3321.64|3331.08|3322.38|3330.27|3321.57|32
1631434360000|2021-09-12 08:12:40|3330.33|3321.63|3331.38|3322.68|3331.38|3322.68|3330.27|3321.57|33
1631434370000|2021-09-12 08:12:50|3331.41|3322.71|3331.68|3322.98|3331.71|3323.01|3331.41|3322.71|27
1631434380000|2021-09-12 08:13:00|3331.71|3323.01|3333.56|3324.86|3333.69|3324.99|3331.71|3323.01|33
1631434390000|2021-09-12 08:13:10|3334.32|3325.62|3335.38|3326.68|3335.49|3326.79|3334.32|3325.62|35
1631434400000|2021-09-12 08:13:20|3335.4|3326.7|3336.4|3327.7|3336.43|3327.73|3335.37|3326.67|33
1631434410000|2021-09-12 08:13:30|3336.33|3327.63|3336.31|3327.61|3336.35|3327.65|3336.26|3327.56|21
1631434420000|2021-09-12 08:13:40|3336.3|3327.6|3335.82|3327.12|3336.4|3327.7|3335.73|3327.03|27
1631434430000|2021-09-12 08:13:50|3335.83|3327.13|3337.98|3329.28|3338.03|3329.33|3335.83|3327.13|27
1631434440000|2021-09-12 08:14:00|3338|3329.3|3338.79|3330.09|3339.3|3330.6|3337.97|3329.27|34
1631434450000|2021-09-12 08:14:10|3338.74|3330.04|3342.11|3333.41|3342.68|3333.98|3338.74|3330.04|39
1631434460000|2021-09-12 08:14:20|3342.33|3333.63|3340.53|3331.83|3342.99|3334.29|3340.53|3331.83|35
1631434470000|2021-09-12 08:14:30|3340.51|3331.81|3341.32|3332.62|3341.42|3332.72|3340.5|3331.8|34
1631434480000|2021-09-12 08:14:40|3341.29|3332.59|3343.74|3335.04|3343.74|3335.04|3341.19|3332.49|36
1631434490000|2021-09-12 08:14:50|3343.78|3335.08|3357.54|3348.84|3359.52|3350.82|3343.78|3335.08|39
1631434500000|2021-09-12 08:15:00|3356.4|3347.7|3364.1|3355.4|3368.2|3359.5|3356.22|3347.52|40
1631434510000|2021-09-12 08:15:10|3364.29|3355.59|3369.15|3360.45|3372.8|3364.1|3363.79|3355.09|40
1631434520000|2021-09-12 08:15:20|3369.38|3360.68|3377.75|3369.05|3377.99|3369.29|3369.36|3360.66|39
1631434530000|2021-09-12 08:15:30|3377.95|3369.25|3382.16|3373.46|3382.48|3373.78|3377.21|3368.51|38
1631434540000|2021-09-12 08:15:40|3382.09|3373.39|3388|3379.3|3388.59|3379.89|3380.54|3371.84|39
1631434550000|2021-09-12 08:15:50|3387.79|3379.09|3387.8|3379.1|3388.09|3379.39|3384.25|3375.55|39
1631434560000|2021-09-12 08:16:00|3388.16|3379.46|3390.73|3382.03|3392.38|3383.68|3388.16|3379.46|39
1631434570000|2021-09-12 08:16:10|3391.09|3382.39|3392.88|3384.18|3393.24|3384.54|3390.35|3381.65|40
1631434580000|2021-09-12 08:16:20|3392.91|3384.21|3393.29|3384.59|3395.69|3386.99|3392.02|3383.32|40
1631434590000|2021-09-12 08:16:30|3393.13|3384.43|3385.23|3376.53|3393.13|3384.43|3385.23|3376.53|39
1631434600000|2021-09-12 08:16:40|3385.14|3376.44|3389.76|3381.06|3389.76|3381.06|3385.14|3376.44|38
1631434610000|2021-09-12 08:16:50|3390.06|3381.36|3389.28|3380.58|3391.13|3382.43|3389.05|3380.35|38
1631434620000|2021-09-12 08:17:00|3389.27|3380.57|3386.64|3377.94|3390.52|3381.82|3386.4|3377.7|38
1631434630000|2021-09-12 08:17:10|3386.63|3377.93|3382.91|3374.21|3386.63|3377.93|3382.3|3373.6|40
1631434640000|2021-09-12 08:17:20|3382.9|3374.2|3381.81|3373.11|3384.41|3375.71|3380.66|3371.96|39
1631434650000|2021-09-12 08:17:30|3381.54|3372.84|3381.87|3373.17|3383.38|3374.68|3380.1|3371.4|40
1631434660000|2021-09-12 08:17:40|3381.77|3373.07|3383.19|3374.49|3383.32|3374.62|3380.57|3371.87|36
1631434670000|2021-09-12 08:17:50|3383.18|3374.48|3387.12|3378.42|3387.12|3378.42|3383.17|3374.47|38
1631434680000|2021-09-12 08:18:00|3387.11|3378.41|3385.53|3376.83|3387.65|3378.95|3385.16|3376.46|36
1631434690000|2021-09-12 08:18:10|3385.62|3376.92|3386.31|3377.61|3387.31|3378.61|3385.52|3376.82|37
1631434700000|2021-09-12 08:18:20|3386.34|3377.64|3387.82|3379.12|3388.07|3379.37|3385.84|3377.14|37
1631434710000|2021-09-12 08:18:30|3387.76|3379.06|3387.58|3378.88|3388.63|3379.93|3387.47|3378.77|35
1631434720000|2021-09-12 08:18:40|3387.57|3378.87|3389.26|3380.56|3389.26|3380.56|3385.45|3376.75|38
1631434730000|2021-09-12 08:18:50|3389.93|3381.23|3393.43|3384.73|3393.47|3384.77|3389.93|3381.23|37
1631434740000|2021-09-12 08:19:00|3393.5|3384.8|3397.84|3389.14|3397.84|3389.14|3393.4|3384.7|39
1631434750000|2021-09-12 08:19:10|3397.76|3389.06|3399.02|3390.32|3399.23|3390.53|3397.75|3389.05|38
1631434760000|2021-09-12 08:19:20|3399.03|3390.33|3407.73|3399.03|3408.48|3399.78|3399.03|3390.33|40
1631434770000|2021-09-12 08:19:30|3408.14|3399.44|3401.69|3392.99|3411|3402.3|3401.69|3392.99|40
1631434780000|2021-09-12 08:19:40|3401.5|3392.8|3410.76|3402.06|3410.76|3402.06|3399.13|3390.43|37
1631434790000|2021-09-12 08:19:50|3410.36|3401.66|3406.58|3397.88|3410.36|3401.66|3405.47|3396.77|39
1631434800000|2021-09-12 08:20:00|3406.66|3397.96|3408.23|3399.53|3409.96|3401.26|3406.22|3397.52|39
1631434810000|2021-09-12 08:20:10|3408.24|3399.54|3416.28|3407.58|3418.28|3409.58|3408|3399.3|39
1631434820000|2021-09-12 08:20:20|3416.23|3407.53|3420.07|3411.37|3420.35|3411.65|3413.85|3405.15|39
1631434830000|2021-09-12 08:20:30|3420.04|3411.34|3425.2|3416.5|3426.08|3417.38|3418.81|3410.11|40
1631434840000|2021-09-12 08:20:40|3425.15|3416.45|3421.44|3412.74|3426.27|3417.57|3419.62|3410.92|40
1631434850000|2021-09-12 08:20:50|3421.39|3412.69|3418.5|3409.8|3422.61|3413.91|3418.5|3409.8|39
1631434860000|2021-09-12 08:21:00|3418.52|3409.82|3416.86|3408.16|3418.52|3409.82|3414.26|3405.56|39
1631434870000|2021-09-12 08:21:10|3416.85|3408.15|3415.69|3406.99|3416.85|3408.15|3414.83|3406.13|38
1631434880000|2021-09-12 08:21:20|3415.42|3406.72|3415.36|3406.66|3416.11|3407.41|3414.07|3405.37|36
1631434890000|2021-09-12 08:21:30|3415.18|3406.48|3416.17|3407.47|3416.17|3407.47|3413.54|3404.84|37
1631434900000|2021-09-12 08:21:40|3415.95|3407.25|3419.69|3410.99|3419.73|3411.03|3414.89|3406.19|40
1631434910000|2021-09-12 08:21:50|3419.82|3411.12|3421.98|3413.28|3422.29|3413.59|3419.82|3411.12|38
1631434920000|2021-09-12 08:22:00|3421.96|3413.26|3424.97|3416.27|3425.42|3416.72|3421.01|3412.31|39
1631434930000|2021-09-12 08:22:10|3424.8|3416.1|3424.51|3415.81|3425.1|3416.4|3423.77|3415.07|38
1631434940000|2021-09-12 08:22:20|3424.57|3415.87|3424.54|3415.84|3426.81|3418.11|3424.54|3415.84|39
1631434950000|2021-09-12 08:22:30|3424.92|3416.22|3422.77|3414.07|3426.35|3417.65|3422.77|3414.07|38
1631434960000|2021-09-12 08:22:40|3422.7|3414|3419.91|3411.21|3423.28|3414.58|3419.87|3411.17|39
1631434970000|2021-09-12 08:22:50|3419.83|3411.13|3421.63|3412.93|3421.63|3412.93|3417.44|3408.74|40
1631434980000|2021-09-12 08:23:00|3422.05|3413.35|3424.64|3415.94|3426.3|3417.6|3422.05|3413.35|40
1631434990000|2021-09-12 08:23:10|3425.36|3416.66|3423.43|3414.73|3425.89|3417.19|3422.33|3413.63|38
1631435000000|2021-09-12 08:23:20|3423.18|3414.48|3421.29|3412.59|3423.19|3414.49|3421.07|3412.37|37
1631435010000|2021-09-12 08:23:30|3421.44|3412.74|3420.41|3411.71|3421.94|3413.24|3420.26|3411.56|40
1631435020000|2021-09-12 08:23:40|3420.2|3411.5|3422.39|3413.69|3424.48|3415.78|3420.2|3411.5|38
1631435030000|2021-09-12 08:23:50|3421.99|3413.29|3423.03|3414.33|3423.74|3415.04|3420.36|3411.66|40
1631435040000|2021-09-12 08:24:00|3423.06|3414.36|3424.9|3416.2|3425.03|3416.33|3423.05|3414.35|39
1631435050000|2021-09-12 08:24:10|3424.82|3416.12|3424.85|3416.15|3426.12|3417.42|3424.35|3415.65|40
1631435060000|2021-09-12 08:24:20|3424.39|3415.69|3424.69|3415.99|3426.25|3417.55|3424.39|3415.69|38
1631435070000|2021-09-12 08:24:30|3424.72|3416.02|3425.17|3416.47|3426.26|3417.56|3424.72|3416.02|40
1631435080000|2021-09-12 08:24:40|3425.24|3416.54|3424.44|3415.74|3425.31|3416.61|3424.36|3415.66|38
1631435090000|2021-09-12 08:24:50|3423.61|3414.91|3422.11|3413.41|3423.61|3414.91|3421.85|3413.15|37
1631435100000|2021-09-12 08:25:00|3422.17|3413.47|3422.72|3414.02|3423.03|3414.33|3422.03|3413.33|36
1631435110000|2021-09-12 08:25:10|3422.58|3413.88|3423.79|3415.09|3424.09|3415.39|3422.33|3413.63|36
1631435120000|2021-09-12 08:25:20|3423.77|3415.07|3424.08|3415.38|3424.14|3415.44|3423.53|3414.83|33
1631435130000|2021-09-12 08:25:30|3423.84|3415.14|3422.42|3413.72|3423.84|3415.14|3422.42|3413.72|34
1631435140000|2021-09-12 08:25:40|3422.39|3413.69|3422.16|3413.46|3423.08|3414.38|3422.06|3413.36|39
1631435150000|2021-09-12 08:25:50|3422.18|3413.48|3421.88|3413.18|3423.08|3414.38|3421.28|3412.58|39
1631435160000|2021-09-12 08:26:00|3421.85|3413.15|3421.7|3413|3422.54|3413.84|3418.37|3409.67|39
1631435170000|2021-09-12 08:26:10|3421.78|3413.08|3419.94|3411.24|3421.78|3413.08|3418.73|3410.03|40
1631435180000|2021-09-12 08:26:20|3419.97|3411.27|3420.86|3412.16|3421.99|3413.29|3419.62|3410.92|39
1631435190000|2021-09-12 08:26:30|3420.71|3412.01|3420.27|3411.57|3420.71|3412.01|3419.82|3411.12|38
1631435200000|2021-09-12 08:26:40|3420.21|3411.51|3419.89|3411.19|3420.21|3411.51|3418.7|3410|37
1631435210000|2021-09-12 08:26:50|3419.82|3411.12|3418.2|3409.5|3419.82|3411.12|3417.43|3408.73|40
1631435220000|2021-09-12 08:27:00|3418.23|3409.53|3419.25|3410.55|3419.64|3410.94|3417.48|3408.78|39
1631435230000|2021-09-12 08:27:10|3419.22|3410.52|3420.5|3411.8|3420.58|3411.88|3418.82|3410.12|36
1631435240000|2021-09-12 08:27:20|3420.48|3411.78|3418.97|3410.27|3420.48|3411.78|3417.83|3409.13|38
1631435250000|2021-09-12 08:27:30|3419.38|3410.68|3420.42|3411.72|3420.49|3411.79|3419.38|3410.68|35
1631435260000|2021-09-12 08:27:40|3420.45|3411.75|3420.74|3412.04|3421.16|3412.46|3420.41|3411.71|40
1631435270000|2021-09-12 08:27:50|3420.96|3412.26|3422.93|3414.23|3423.58|3414.88|3420.96|3412.26|36
1631435280000|2021-09-12 08:28:00|3423.1|3414.4|3421.13|3412.43|3423.37|3414.67|3420.39|3411.69|40
1631435290000|2021-09-12 08:28:10|3421.55|3412.85|3421.59|3412.89|3422.17|3413.47|3421.28|3412.58|37
1631435300000|2021-09-12 08:28:20|3421.62|3412.92|3422.78|3414.08|3423.12|3414.42|3421.59|3412.89|39
1631435310000|2021-09-12 08:28:30|3422.74|3414.04|3423.18|3414.48|3423.31|3414.61|3422.67|3413.97|34
1631435320000|2021-09-12 08:28:40|3423.21|3414.51|3422.22|3413.52|3423.35|3414.65|3422.02|3413.32|40
1631435330000|2021-09-12 08:28:50|3422.08|3413.38|3422.71|3414.01|3422.76|3414.06|3421.67|3412.97|36
1631435340000|2021-09-12 08:29:00|3422.65|3413.95|3424.29|3415.59|3424.47|3415.77|3422.58|3413.88|32
1631435350000|2021-09-12 08:29:10|3424.25|3415.55|3422.78|3414.08|3424.34|3415.64|3422.78|3414.08|34
1631435360000|2021-09-12 08:29:20|3422.74|3414.04|3422.22|3413.52|3422.93|3414.23|3422.11|3413.41|33
1631435370000|2021-09-12 08:29:30|3422.18|3413.48|3423.48|3414.78|3423.88|3415.18|3422.14|3413.44|35
1631435380000|2021-09-12 08:29:40|3423.43|3414.73|3422.49|3413.79|3423.85|3415.15|3422.37|3413.67|39
1631435390000|2021-09-12 08:29:50|3422.41|3413.71|3422.29|3413.59|3422.6|3413.9|3422.14|3413.44|35
1631435400000|2021-09-12 08:30:00|3422.31|3413.61|3430.1|3421.4|3431.97|3423.27|3422.31|3413.61|38
1631435410000|2021-09-12 08:30:10|3430.19|3421.49|3435.4|3426.7|3435.4|3426.7|3428.94|3420.24|39
1631435420000|2021-09-12 08:30:20|3435.42|3426.72|3438.53|3429.83|3442|3433.3|3435.42|3426.72|40
1631435430000|2021-09-12 08:30:30|3438.73|3430.03|3437.47|3428.77|3439.96|3431.26|3437.47|3428.77|39
1631435440000|2021-09-12 08:30:40|3437.9|3429.2|3434.31|3425.61|3439.9|3431.2|3433.98|3425.28|40
1631435450000|2021-09-12 08:30:50|3434.42|3425.72|3431.47|3422.77|3434.42|3425.72|3430.54|3421.84|40
1631435460000|2021-09-12 08:31:00|3431.45|3422.75|3432.92|3424.22|3433.1|3424.4|3431.03|3422.33|38
1631435470000|2021-09-12 08:31:10|3432.9|3424.2|3432.58|3423.88|3435.99|3427.29|3432.58|3423.88|39
1631435480000|2021-09-12 08:31:20|3432.13|3423.43|3431.27|3422.57|3432.29|3423.59|3431.27|3422.57|37
1631435490000|2021-09-12 08:31:30|3431.23|3422.53|3429.19|3420.49|3431.29|3422.59|3429.07|3420.37|35
1631435500000|2021-09-12 08:31:40|3429.17|3420.47|3432.34|3423.64|3432.5|3423.8|3428.52|3419.82|37
1631435510000|2021-09-12 08:31:50|3431.69|3422.99|3429.56|3420.86|3431.69|3422.99|3429.43|3420.73|36
1631435520000|2021-09-12 08:32:00|3429.57|3420.87|3429.63|3420.93|3430.8|3422.1|3429.53|3420.83|36
1631435530000|2021-09-12 08:32:10|3429.8|3421.1|3429.67|3420.97|3430.56|3421.86|3429.54|3420.84|36
1631435540000|2021-09-12 08:32:20|3429.7|3421|3427.37|3418.67|3429.7|3421|3427.06|3418.36|34
1631435550000|2021-09-12 08:32:30|3427.27|3418.57|3428.18|3419.48|3428.94|3420.24|3427.27|3418.57|38
1631435560000|2021-09-12 08:32:40|3427.98|3419.28|3429.1|3420.4|3429.41|3420.71|3427.41|3418.71|36
1631435570000|2021-09-12 08:32:50|3429.18|3420.48|3428.66|3419.96|3429.27|3420.57|3428.49|3419.79|35
1631435580000|2021-09-12 08:33:00|3428.48|3419.78|3429.21|3420.51|3429.79|3421.09|3428.48|3419.78|37
1631435590000|2021-09-12 08:33:10|3429.3|3420.6|3430.89|3422.19|3430.89|3422.19|3429.15|3420.45|39
1631435600000|2021-09-12 08:33:20|3430.92|3422.22|3429.14|3420.44|3430.94|3422.24|3428.95|3420.25|36
1631435610000|2021-09-12 08:33:30|3429.1|3420.4|3428.6|3419.9|3429.29|3420.59|3428.58|3419.88|35
1631435620000|2021-09-12 08:33:40|3428.59|3419.89|3427.36|3418.66|3428.77|3420.07|3427.36|3418.66|38
1631435630000|2021-09-12 08:33:50|3427.66|3418.96|3425.7|3417|3428.2|3419.5|3425.7|3417|33
1631435640000|2021-09-12 08:34:00|3425.74|3417.04|3425.09|3416.39|3425.92|3417.22|3424.91|3416.21|37
1631435650000|2021-09-12 08:34:10|3425.1|3416.4|3425.42|3416.72|3426.18|3417.48|3424.99|3416.29|36
1631435660000|2021-09-12 08:34:20|3425.41|3416.71|3427.59|3418.89|3428.1|3419.4|3425.33|3416.63|38
1631435670000|2021-09-12 08:34:30|3427.56|3418.86|3427.01|3418.31|3427.74|3419.04|3426.88|3418.18|34
1631435680000|2021-09-12 08:34:40|3426.97|3418.27|3426.91|3418.21|3427.19|3418.49|3426.82|3418.12|38
1631435690000|2021-09-12 08:34:50|3426.9|3418.2|3425.32|3416.62|3426.9|3418.2|3425.27|3416.57|34
1631435700000|2021-09-12 08:35:00|3425.33|3416.63|3430.29|3421.59|3430.86|3422.16|3425.3|3416.6|38
1631435710000|2021-09-12 08:35:10|3430.37|3421.67|3429.48|3420.78|3430.49|3421.79|3429.32|3420.62|36
1631435720000|2021-09-12 08:35:20|3429.49|3420.79|3432.22|3423.52|3432.7|3424|3429.49|3420.79|38
1631435730000|2021-09-12 08:35:30|3432.17|3423.47|3432.49|3423.79|3432.71|3424.01|3432.13|3423.43|34
1631435740000|2021-09-12 08:35:40|3432.47|3423.77|3431.3|3422.6|3432.47|3423.77|3431.3|3422.6|37
1631435750000|2021-09-12 08:35:50|3431.33|3422.63|3432.04|3423.34|3432.14|3423.44|3431.21|3422.51|34
1631435760000|2021-09-12 08:36:00|3431.98|3423.28|3433.47|3424.77|3433.48|3424.78|3431.67|3422.97|37
1631435770000|2021-09-12 08:36:10|3433.48|3424.78|3434.64|3425.94|3434.73|3426.03|3433.36|3424.66|38
1631435780000|2021-09-12 08:36:20|3434.69|3425.99|3435.08|3426.38|3435.87|3427.17|3434.62|3425.92|36
1631435790000|2021-09-12 08:36:30|3434.99|3426.29|3435.92|3427.22|3435.92|3427.22|3434.87|3426.17|29
1631435800000|2021-09-12 08:36:40|3435.86|3427.16|3435.41|3426.71|3436.85|3428.15|3435.37|3426.67|40
1631435810000|2021-09-12 08:36:50|3435.14|3426.44|3435.49|3426.79|3435.49|3426.79|3435.14|3426.44|25
1631435820000|2021-09-12 08:37:00|3435.4|3426.7|3433.36|3424.66|3435.47|3426.77|3433.33|3424.63|31
1631435830000|2021-09-12 08:37:10|3433.37|3424.67|3436.15|3427.45|3436.35|3427.65|3433.37|3424.67|35
1631435840000|2021-09-12 08:37:20|3436.13|3427.43|3436.05|3427.35|3436.42|3427.72|3436.05|3427.35|30
1631435850000|2021-09-12 08:37:30|3436.04|3427.34|3438.93|3430.23|3438.95|3430.25|3436.01|3427.31|32
1631435860000|2021-09-12 08:37:40|3438.87|3430.17|3438.85|3430.15|3438.93|3430.23|3438.68|3429.98|32
1631435870000|2021-09-12 08:37:50|3438.86|3430.16|3439.75|3431.05|3440.29|3431.59|3438.86|3430.16|34
1631435880000|2021-09-12 08:38:00|3439.2|3430.5|3437.23|3428.53|3440.04|3431.34|3436.11|3427.41|40
1631435890000|2021-09-12 08:38:10|3437.24|3428.54|3438.39|3429.69|3439.13|3430.43|3436.7|3428|36
1631435900000|2021-09-12 08:38:20|3438.33|3429.63|3435.96|3427.26|3438.36|3429.66|3435.68|3426.98|37
1631435910000|2021-09-12 08:38:30|3435.91|3427.21|3433.69|3424.99|3436.16|3427.46|3433.69|3424.99|38
1631435920000|2021-09-12 08:38:40|3433.74|3425.04|3433.36|3424.66|3435.11|3426.41|3433.34|3424.64|39
1631435930000|2021-09-12 08:38:50|3433.5|3424.8|3433.61|3424.91|3434.95|3426.25|3433.4|3424.7|33
1631435940000|2021-09-12 08:39:00|3433.51|3424.81|3433.62|3424.92|3434.75|3426.05|3433.48|3424.78|36
1631435950000|2021-09-12 08:39:10|3433.68|3424.98|3432.88|3424.18|3434.48|3425.78|3432.38|3423.68|34
1631435960000|2021-09-12 08:39:20|3432.86|3424.16|3431.2|3422.5|3432.86|3424.16|3431.2|3422.5|35
1631435970000|2021-09-12 08:39:30|3431.14|3422.44|3433.09|3424.39|3433.44|3424.74|3430.22|3421.52|36
1631435980000|2021-09-12 08:39:40|3432.8|3424.1|3434.55|3425.85|3434.57|3425.87|3432.22|3423.52|37
1631435990000|2021-09-12 08:39:50|3434.57|3425.87|3434.6|3425.9|3434.71|3426.01|3434.5|3425.8|35
1631436000000|2021-09-12 08:40:00|3434.56|3425.86|3432.26|3423.56|3434.63|3425.93|3432|3423.3|36
1631436010000|2021-09-12 08:40:10|3432.31|3423.61|3432.17|3423.47|3432.71|3424.01|3432.17|3423.47|35
1631436020000|2021-09-12 08:40:20|3432.11|3423.41|3435.47|3426.77|3435.6|3426.9|3432.11|3423.41|35
1631436030000|2021-09-12 08:40:30|3435.49|3426.79|3436.47|3427.77|3436.47|3427.77|3435.37|3426.67|34
1631436040000|2021-09-12 08:40:40|3436.49|3427.79|3437.22|3428.52|3437.94|3429.24|3436.49|3427.79|34
1631436050000|2021-09-12 08:40:50|3437.25|3428.55|3437.4|3428.7|3437.42|3428.72|3436.78|3428.08|39
1631436060000|2021-09-12 08:41:00|3437.39|3428.69|3439.76|3431.06|3439.85|3431.15|3437.39|3428.69|34
1631436070000|2021-09-12 08:41:10|3439.74|3431.04|3441.05|3432.35|3441.05|3432.35|3438.83|3430.13|37
1631436080000|2021-09-12 08:41:20|3441.12|3432.42|3443.57|3434.87|3443.67|3434.97|3441|3432.3|39
1631436090000|2021-09-12 08:41:30|3443.68|3434.98|3443.34|3434.64|3444.04|3435.34|3443.2|3434.5|36
1631436100000|2021-09-12 08:41:40|3443.31|3434.61|3442.78|3434.08|3443.69|3434.99|3442.78|3434.08|37
1631436110000|2021-09-12 08:41:50|3442.79|3434.09|3443.07|3434.37|3443.36|3434.66|3442.4|3433.7|38
1631436120000|2021-09-12 08:42:00|3443.04|3434.34|3442.12|3433.42|3443.12|3434.42|3440.05|3431.35|36
1631436130000|2021-09-12 08:42:10|3442.18|3433.48|3439.05|3430.35|3442.23|3433.53|3438.15|3429.45|40
1631436140000|2021-09-12 08:42:20|3438.98|3430.28|3437.66|3428.96|3438.98|3430.28|3436.54|3427.84|37
1631436150000|2021-09-12 08:42:30|3437.71|3429.01|3438.17|3429.47|3439.02|3430.32|3437.66|3428.96|40
1631436160000|2021-09-12 08:42:40|3438.19|3429.49|3436.81|3428.11|3438.41|3429.71|3436.73|3428.03|40
1631436170000|2021-09-12 08:42:50|3436.85|3428.15|3437.8|3429.1|3438.24|3429.54|3436.85|3428.15|39
1631436180000|2021-09-12 08:43:00|3438.14|3429.44|3439.26|3430.56|3439.26|3430.56|3437.43|3428.73|38
1631436190000|2021-09-12 08:43:10|3439.1|3430.4|3439.82|3431.12|3440.71|3432.01|3439.1|3430.4|37
1631436200000|2021-09-12 08:43:20|3439.79|3431.09|3438.58|3429.88|3440.01|3431.31|3438.25|3429.55|35
1631436210000|2021-09-12 08:43:30|3438.63|3429.93|3438.47|3429.77|3439.91|3431.21|3438.21|3429.51|40
1631436220000|2021-09-12 08:43:40|3438.45|3429.75|3437.08|3428.38|3438.45|3429.75|3436.79|3428.09|34
1631436230000|2021-09-12 08:43:50|3437.13|3428.43|3436.64|3427.94|3438.03|3429.33|3436.64|3427.94|37
1631436240000|2021-09-12 08:44:00|3436.66|3427.96|3437.07|3428.37|3437.33|3428.63|3436.66|3427.96|37
1631436250000|2021-09-12 08:44:10|3437.09|3428.39|3435.34|3426.64|3437.1|3428.4|3435.34|3426.64|35
1631436260000|2021-09-12 08:44:20|3435.25|3426.55|3438.54|3429.84|3438.54|3429.84|3435.13|3426.43|38
1631436270000|2021-09-12 08:44:30|3438.5|3429.8|3437.8|3429.1|3438.5|3429.8|3436.45|3427.75|36
1631436280000|2021-09-12 08:44:40|3437.81|3429.11|3438.38|3429.68|3438.4|3429.7|3437.54|3428.84|38
1631436290000|2021-09-12 08:44:50|3438.45|3429.75|3439|3430.3|3439|3430.3|3438.45|3429.75|33
1631436300000|2021-09-12 08:45:00|3439.02|3430.32|3440.07|3431.37|3441.4|3432.7|3438.97|3430.27|38
1631436310000|2021-09-12 08:45:10|3440.04|3431.34|3438.09|3429.39|3440.04|3431.34|3437.92|3429.22|37
1631436320000|2021-09-12 08:45:20|3438.01|3429.31|3436.04|3427.34|3438.01|3429.31|3435.99|3427.29|38
1631436330000|2021-09-12 08:45:30|3435.99|3427.29|3435.84|3427.14|3436.14|3427.44|3435.11|3426.41|33
1631436340000|2021-09-12 08:45:40|3435.82|3427.12|3435.8|3427.1|3435.82|3427.12|3435.15|3426.45|33
1631436350000|2021-09-12 08:45:50|3435.85|3427.15|3436.44|3427.74|3437.48|3428.78|3435.77|3427.07|29
1631436360000|2021-09-12 08:46:00|3436.49|3427.79|3436.05|3427.35|3436.49|3427.79|3435.85|3427.15|35
1631436370000|2021-09-12 08:46:10|3436|3427.3|3433.07|3424.37|3436.09|3427.39|3433.07|3424.37|36
1631436380000|2021-09-12 08:46:20|3433.13|3424.43|3433.05|3424.35|3433.7|3425|3432.71|3424.01|38
1631436390000|2021-09-12 08:46:30|3432.83|3424.13|3433.95|3425.25|3434.75|3426.05|3432.57|3423.87|36
1631436400000|2021-09-12 08:46:40|3433.93|3425.23|3432.96|3424.26|3434.07|3425.37|3432.96|3424.26|39
1631436410000|2021-09-12 08:46:50|3432.81|3424.11|3432.9|3424.2|3433.13|3424.43|3432.43|3423.73|38
1631436420000|2021-09-12 08:47:00|3432.83|3424.13|3433.02|3424.32|3433.11|3424.41|3432.65|3423.95|29
1631436430000|2021-09-12 08:47:10|3433.03|3424.33|3433.94|3425.24|3434.93|3426.23|3432.87|3424.17|36
1631436440000|2021-09-12 08:47:20|3433.95|3425.25|3434.68|3425.98|3435.13|3426.43|3433.93|3425.23|32
1631436450000|2021-09-12 08:47:30|3434.79|3426.09|3434.59|3425.89|3434.79|3426.09|3434.3|3425.6|28
1631436460000|2021-09-12 08:47:40|3434.55|3425.85|3434.65|3425.95|3434.73|3426.03|3434.53|3425.83|35
1631436470000|2021-09-12 08:47:50|3434.67|3425.97|3434.53|3425.83|3435.18|3426.48|3434.53|3425.83|31
1631436480000|2021-09-12 08:48:00|3434.2|3425.5|3433.49|3424.79|3434.2|3425.5|3433.25|3424.55|34
1631436490000|2021-09-12 08:48:10|3433.51|3424.81|3432.61|3423.91|3433.57|3424.87|3432.61|3423.91|33
1631436500000|2021-09-12 08:48:20|3432.56|3423.86|3434.05|3425.35|3434.51|3425.81|3432.51|3423.81|35
1631436510000|2021-09-12 08:48:30|3434.13|3425.43|3433.23|3424.53|3434.17|3425.47|3433.23|3424.53|31
1631436520000|2021-09-12 08:48:40|3433.21|3424.51|3434.1|3425.4|3434.22|3425.52|3433.11|3424.41|35
1631436530000|2021-09-12 08:48:50|3434.12|3425.42|3434.97|3426.27|3435.64|3426.94|3434.12|3425.42|34
1631436540000|2021-09-12 08:49:00|3435.02|3426.32|3436.27|3427.57|3436.45|3427.75|3434.71|3426.01|33
1631436550000|2021-09-12 08:49:10|3436.24|3427.54|3436.11|3427.41|3436.67|3427.97|3436.11|3427.41|34
1631436560000|2021-09-12 08:49:20|3436.16|3427.46|3434.9|3426.2|3436.16|3427.46|3434.05|3425.35|38
1631436570000|2021-09-12 08:49:30|3434.92|3426.22|3433.95|3425.25|3434.92|3426.22|3433.93|3425.23|36
1631436580000|2021-09-12 08:49:40|3433.87|3425.17|3435.46|3426.76|3436.09|3427.39|3433.83|3425.13|38
1631436590000|2021-09-12 08:49:50|3435.45|3426.75|3434.36|3425.66|3435.45|3426.75|3434.31|3425.61|34
1631436600000|2021-09-12 08:50:00|3434.4|3425.7|3432.61|3423.91|3434.4|3425.7|3432.51|3423.81|36
1631436610000|2021-09-12 08:50:10|3432.66|3423.96|3431.17|3422.47|3432.73|3424.03|3430.79|3422.09|37
1631436620000|2021-09-12 08:50:20|3431.13|3422.43|3431.09|3422.39|3432.21|3423.51|3430.81|3422.11|34
1631436630000|2021-09-12 08:50:30|3431.07|3422.37|3429.8|3421.1|3431.09|3422.39|3429.8|3421.1|38
1631436640000|2021-09-12 08:50:40|3429.81|3421.11|3431.12|3422.42|3431.12|3422.42|3429.2|3420.5|35
1631436650000|2021-09-12 08:50:50|3431|3422.3|3432.18|3423.48|3432.25|3423.55|3430.74|3422.04|38
1631436660000|2021-09-12 08:51:00|3432.19|3423.49|3432.03|3423.33|3432.23|3423.53|3431.74|3423.04|34
1631436670000|2021-09-12 08:51:10|3432.02|3423.32|3432.15|3423.45|3434.08|3425.38|3431.25|3422.55|34
1631436680000|2021-09-12 08:51:20|3432.06|3423.36|3432.64|3423.94|3433.61|3424.91|3432.06|3423.36|38
1631436690000|2021-09-12 08:51:30|3432.58|3423.88|3434.86|3426.16|3434.86|3426.16|3432.58|3423.88|37
1631436700000|2021-09-12 08:51:40|3434.88|3426.18|3434.31|3425.61|3434.99|3426.29|3434.11|3425.41|37
1631436710000|2021-09-12 08:51:50|3434.36|3425.66|3431.76|3423.06|3434.42|3425.72|3431.76|3423.06|36
1631436720000|2021-09-12 08:52:00|3431.62|3422.92|3432.21|3423.51|3432.33|3423.63|3431.46|3422.76|36
1631436730000|2021-09-12 08:52:10|3432.22|3423.52|3431.24|3422.54|3432.22|3423.52|3431.24|3422.54|38
1631436740000|2021-09-12 08:52:20|3431.27|3422.57|3430.88|3422.18|3431.27|3422.57|3430.79|3422.09|30
1631436750000|2021-09-12 08:52:30|3430.92|3422.22|3431.89|3423.19|3432.16|3423.46|3430.06|3421.36|37
1631436760000|2021-09-12 08:52:40|3432|3423.3|3433.27|3424.57|3433.27|3424.57|3431.79|3423.09|36
1631436770000|2021-09-12 08:52:50|3433.48|3424.78|3433.2|3424.5|3433.6|3424.9|3432.77|3424.07|38
1631436780000|2021-09-12 08:53:00|3433.4|3424.7|3434.56|3425.86|3434.59|3425.89|3433.4|3424.7|33
1631436790000|2021-09-12 08:53:10|3434.55|3425.85|3433.96|3425.26|3434.6|3425.9|3433.89|3425.19|27
1631436800000|2021-09-12 08:53:20|3433.95|3425.25|3434.58|3425.88|3434.61|3425.91|3433.93|3425.23|27
1631436810000|2021-09-12 08:53:30|3434.55|3425.85|3436.05|3427.35|3436.05|3427.35|3434.41|3425.71|33
1631436820000|2021-09-12 08:53:40|3436.09|3427.39|3436.64|3427.94|3437.28|3428.58|3435.95|3427.25|34
1631436830000|2021-09-12 08:53:50|3436.71|3428.01|3436.8|3428.1|3437.81|3429.11|3436.71|3428.01|35
1631436840000|2021-09-12 08:54:00|3436.81|3428.11|3435.45|3426.75|3436.81|3428.11|3435.33|3426.63|40
1631436850000|2021-09-12 08:54:10|3435.44|3426.74|3435.71|3427.01|3435.75|3427.05|3435.37|3426.67|33
1631436860000|2021-09-12 08:54:20|3435.62|3426.92|3436.72|3428.02|3436.82|3428.12|3435.55|3426.85|34
1631436870000|2021-09-12 08:54:30|3436.66|3427.96|3435.75|3427.05|3436.7|3428|3435.75|3427.05|29
1631436880000|2021-09-12 08:54:40|3435.87|3427.17|3437.41|3428.71|3437.41|3428.71|3435.87|3427.17|33
1631436890000|2021-09-12 08:54:50|3437.34|3428.64|3436.28|3427.58|3437.34|3428.64|3436.01|3427.31|33
1631436900000|2021-09-12 08:55:00|3436.22|3427.52|3436.51|3427.81|3436.58|3427.88|3436.07|3427.37|34
1631436910000|2021-09-12 08:55:10|3436.56|3427.86|3436.71|3428.01|3436.77|3428.07|3436.37|3427.67|34
1631436920000|2021-09-12 08:55:20|3436.7|3428|3437.06|3428.36|3437.18|3428.48|3436.4|3427.7|34
1631436930000|2021-09-12 08:55:30|3437.07|3428.37|3435.84|3427.14|3437.07|3428.37|3435.68|3426.98|36
1631436940000|2021-09-12 08:55:40|3435.76|3427.06|3436.56|3427.86|3436.56|3427.86|3435.73|3427.03|36
1631436950000|2021-09-12 08:55:50|3436.54|3427.84|3436.38|3427.68|3436.57|3427.87|3435.59|3426.89|29
1631436960000|2021-09-12 08:56:00|3436.41|3427.71|3437.66|3428.96|3437.66|3428.96|3436.41|3427.71|34
1631436970000|2021-09-12 08:56:10|3437.54|3428.84|3436.02|3427.32|3438.26|3429.56|3435.76|3427.06|37
1631436980000|2021-09-12 08:56:20|3436.01|3427.31|3436.06|3427.36|3437.15|3428.45|3435.66|3426.96|38
1631436990000|2021-09-12 08:56:30|3436.23|3427.53|3436.1|3427.4|3436.55|3427.85|3436.01|3427.31|36
1631437000000|2021-09-12 08:56:40|3436.07|3427.37|3436.38|3427.68|3436.94|3428.24|3436.07|3427.37|35
1631437010000|2021-09-12 08:56:50|3436.27|3427.57|3435.74|3427.04|3436.27|3427.57|3435.69|3426.99|29
1631437020000|2021-09-12 08:57:00|3435.73|3427.03|3435.13|3426.43|3435.73|3427.03|3435.01|3426.31|27
1631437030000|2021-09-12 08:57:10|3435.15|3426.45|3432.98|3424.28|3435.15|3426.45|3432.49|3423.79|35
1631437040000|2021-09-12 08:57:20|3433.05|3424.35|3434.29|3425.59|3434.29|3425.59|3432.32|3423.62|39
1631437050000|2021-09-12 08:57:30|3434.28|3425.58|3433.67|3424.97|3434.28|3425.58|3432.91|3424.21|38
1631437060000|2021-09-12 08:57:40|3433.79|3425.09|3434.62|3425.92|3434.64|3425.94|3433.79|3425.09|33
1631437070000|2021-09-12 08:57:50|3434.6|3425.9|3435.72|3427.02|3435.72|3427.02|3434.32|3425.62|37
1631437080000|2021-09-12 08:58:00|3435.65|3426.95|3434.29|3425.59|3435.65|3426.95|3434.25|3425.55|28
1631437090000|2021-09-12 08:58:10|3434.3|3425.6|3437.54|3428.84|3437.62|3428.92|3434.16|3425.46|35
1631437100000|2021-09-12 08:58:20|3437.4|3428.7|3437.45|3428.75|3437.73|3429.03|3436.86|3428.16|39
1631437110000|2021-09-12 08:58:30|3437.51|3428.81|3437.76|3429.06|3438.02|3429.32|3437.45|3428.75|35
1631437120000|2021-09-12 08:58:40|3437.79|3429.09|3437.49|3428.79|3438.24|3429.54|3437.07|3428.37|36
1631437130000|2021-09-12 08:58:50|3437.36|3428.66|3438.09|3429.39|3438.14|3429.44|3436.81|3428.11|34
1631437140000|2021-09-12 08:59:00|3438.15|3429.45|3440.18|3431.48|3440.18|3431.48|3438.05|3429.35|37
1631437150000|2021-09-12 08:59:10|3440.05|3431.35|3442.36|3433.66|3442.36|3433.66|3440|3431.3|38
1631437160000|2021-09-12 08:59:20|3442.55|3433.85|3440.45|3431.75|3442.98|3434.28|3440.4|3431.7|38
1631437170000|2021-09-12 08:59:30|3440.3|3431.6|3443.02|3434.32|3443.02|3434.32|3439.13|3430.43|38
1631437180000|2021-09-12 08:59:40|3442.93|3434.23|3442.81|3434.11|3443.42|3434.72|3442.75|3434.05|36
1631437190000|2021-09-12 08:59:50|3442.87|3434.17|3443.47|3434.77|3443.47|3434.77|3439.12|3430.42|36
1631437200000|2021-09-12 09:00:00|3443.44|3434.74|3449.85|3441.15|3450.38|3441.68|3443.43|3434.73|40
1631437210000|2021-09-12 09:00:10|3449.75|3441.05|3452.76|3444.06|3453.15|3444.45|3448.98|3440.28|38
1631437220000|2021-09-12 09:00:20|3452.72|3444.02|3454.8|3446.1|3455.56|3446.86|3452.65|3443.95|40
1631437230000|2021-09-12 09:00:30|3454.79|3446.09|3450.4|3441.7|3455.92|3447.22|3450.4|3441.7|39
1631437240000|2021-09-12 09:00:40|3450.11|3441.41|3447.82|3439.12|3450.11|3441.41|3447.82|3439.12|37
1631437250000|2021-09-12 09:00:50|3447.74|3439.04|3444.54|3435.84|3448.06|3439.36|3444.54|3435.84|40
1631437260000|2021-09-12 09:01:00|3444.49|3435.79|3444.9|3436.2|3445.34|3436.64|3443.7|3435|38
1631437270000|2021-09-12 09:01:10|3445.15|3436.45|3444.18|3435.48|3446.46|3437.76|3443.95|3435.25|37
1631437280000|2021-09-12 09:01:20|3444.01|3435.31|3443.99|3435.29|3444.52|3435.82|3443.75|3435.05|39
1631437290000|2021-09-12 09:01:30|3443.8|3435.1|3440.71|3432.01|3443.8|3435.1|3440.5|3431.8|36
1631437300000|2021-09-12 09:01:40|3440.53|3431.83|3440.08|3431.38|3440.53|3431.83|3438.19|3429.49|38
1631437310000|2021-09-12 09:01:50|3440.02|3431.32|3438.42|3429.72|3440.22|3431.52|3438.26|3429.56|39
1631437320000|2021-09-12 09:02:00|3438.47|3429.77|3439.02|3430.32|3439.79|3431.09|3437.41|3428.71|37
1631437330000|2021-09-12 09:02:10|3438.81|3430.11|3439.08|3430.38|3439.08|3430.38|3438.42|3429.72|39
1631437340000|2021-09-12 09:02:20|3439.09|3430.39|3439.64|3430.94|3441.51|3432.81|3439.09|3430.39|37
1631437350000|2021-09-12 09:02:30|3439.63|3430.93|3439.84|3431.14|3440.67|3431.97|3439.63|3430.93|37
1631437360000|2021-09-12 09:02:40|3439.79|3431.09|3439.1|3430.4|3441.37|3432.67|3439.1|3430.4|33
1631437370000|2021-09-12 09:02:50|3438.72|3430.02|3438.83|3430.13|3439.01|3430.31|3438.36|3429.66|37
1631437380000|2021-09-12 09:03:00|3438.81|3430.11|3437.56|3428.86|3438.98|3430.28|3437.23|3428.53|35
1631437390000|2021-09-12 09:03:10|3437.69|3428.99|3437.47|3428.77|3438.25|3429.55|3437.41|3428.71|37
1631437400000|2021-09-12 09:03:20|3437.41|3428.71|3437.68|3428.98|3437.68|3428.98|3436.01|3427.31|36
1631437410000|2021-09-12 09:03:30|3437.56|3428.86|3438.05|3429.35|3438.21|3429.51|3436.36|3427.66|37
1631437420000|2021-09-12 09:03:40|3437.91|3429.21|3440.68|3431.98|3440.68|3431.98|3437.45|3428.75|40
1631437430000|2021-09-12 09:03:50|3440.69|3431.99|3441|3432.3|3441.06|3432.36|3439.39|3430.69|39
1631437440000|2021-09-12 09:04:00|3441.1|3432.4|3445.32|3436.62|3445.78|3437.08|3441.1|3432.4|38
1631437450000|2021-09-12 09:04:10|3445.11|3436.41|3441.33|3432.63|3445.11|3436.41|3440.74|3432.04|40
1631437460000|2021-09-12 09:04:20|3441.57|3432.87|3441.01|3432.31|3443.55|3434.85|3441.01|3432.31|37
1631437470000|2021-09-12 09:04:30|3441|3432.3|3442.46|3433.76|3442.46|3433.76|3440.97|3432.27|39
1631437480000|2021-09-12 09:04:40|3442.53|3433.83|3442.63|3433.93|3442.92|3434.22|3442.29|3433.59|39
1631437490000|2021-09-12 09:04:50|3442.65|3433.95|3442.62|3433.92|3442.71|3434.01|3441.87|3433.17|37
1631437500000|2021-09-12 09:05:00|3442.74|3434.04|3441.4|3432.7|3442.74|3434.04|3440.65|3431.95|35
1631437510000|2021-09-12 09:05:10|3441.39|3432.69|3441.51|3432.81|3441.66|3432.96|3440.99|3432.29|32
1631437520000|2021-09-12 09:05:20|3441.6|3432.9|3441.86|3433.16|3442.61|3433.91|3441.51|3432.81|36
1631437530000|2021-09-12 09:05:30|3441.9|3433.2|3441.07|3432.37|3441.96|3433.26|3440.94|3432.24|34
1631437540000|2021-09-12 09:05:40|3441.06|3432.36|3440.78|3432.08|3441.12|3432.42|3440.1|3431.4|32
1631437550000|2021-09-12 09:05:50|3440.91|3432.21|3440.32|3431.62|3440.91|3432.21|3439.99|3431.29|39
1631437560000|2021-09-12 09:06:00|3440.29|3431.59|3439.46|3430.76|3440.29|3431.59|3438.54|3429.84|38
1631437570000|2021-09-12 09:06:10|3439.51|3430.81|3436.9|3428.2|3439.62|3430.92|3436.9|3428.2|37
1631437580000|2021-09-12 09:06:20|3437.08|3428.38|3435.69|3426.99|3437.08|3428.38|3435.69|3426.99|36
1631437590000|2021-09-12 09:06:30|3435.68|3426.98|3435.81|3427.11|3436.36|3427.66|3435.45|3426.75|38
1631437600000|2021-09-12 09:06:40|3435.68|3426.98|3435.13|3426.43|3435.85|3427.15|3435.12|3426.42|33
1631437610000|2021-09-12 09:06:50|3435.14|3426.44|3433.09|3424.39|3435.92|3427.22|3432.87|3424.17|33
1631437620000|2021-09-12 09:07:00|3433.16|3424.46|3433.35|3424.65|3433.72|3425.02|3432.76|3424.06|37
1631437630000|2021-09-12 09:07:10|3433.23|3424.53|3432.67|3423.97|3433.33|3424.63|3432.67|3423.97|31
1631437640000|2021-09-12 09:07:20|3432.57|3423.87|3431.35|3422.65|3432.69|3423.99|3430.73|3422.03|38
1631437650000|2021-09-12 09:07:30|3431.6|3422.9|3432.1|3423.4|3432.39|3423.69|3431.6|3422.9|37
1631437660000|2021-09-12 09:07:40|3432.07|3423.37|3433.22|3424.52|3433.22|3424.52|3431.87|3423.17|31
1631437670000|2021-09-12 09:07:50|3433.32|3424.62|3433.8|3425.1|3434.15|3425.45|3432.11|3423.41|35
1631437680000|2021-09-12 09:08:00|3433.78|3425.08|3433.7|3425|3434.21|3425.51|3433.34|3424.64|39
1631437690000|2021-09-12 09:08:10|3433.67|3424.97|3433.73|3425.03|3433.73|3425.03|3433.56|3424.86|27
1631437700000|2021-09-12 09:08:20|3434.13|3425.43|3434.5|3425.8|3434.69|3425.99|3434.05|3425.35|31
1631437710000|2021-09-12 09:08:30|3434.53|3425.83|3434.78|3426.08|3434.89|3426.19|3434.53|3425.83|32
1631437720000|2021-09-12 09:08:40|3434.92|3426.22|3434.9|3426.2|3434.99|3426.29|3434.85|3426.15|27
1631437730000|2021-09-12 09:08:50|3434.88|3426.18|3434.1|3425.4|3434.88|3426.18|3433.74|3425.04|28
1631437740000|2021-09-12 09:09:00|3434.11|3425.41|3435.44|3426.74|3435.51|3426.81|3434.11|3425.41|35
1631437750000|2021-09-12 09:09:10|3435.46|3426.76|3436.21|3427.51|3436.21|3427.51|3435.37|3426.67|38
1631437760000|2021-09-12 09:09:20|3436.25|3427.55|3436.01|3427.31|3436.25|3427.55|3435.99|3427.29|28
1631437770000|2021-09-12 09:09:30|3436.03|3427.33|3436.23|3427.53|3436.23|3427.53|3435.86|3427.16|28
1631437780000|2021-09-12 09:09:40|3436.2|3427.5|3437.99|3429.29|3437.99|3429.29|3436.2|3427.5|35
1631437790000|2021-09-12 09:09:50|3438.01|3429.31|3439.03|3430.33|3439.26|3430.56|3437.87|3429.17|32
1631437800000|2021-09-12 09:10:00|3439.08|3430.38|3439.49|3430.79|3439.82|3431.12|3439.01|3430.31|34
1631437810000|2021-09-12 09:10:10|3439.48|3430.78|3440|3431.3|3440|3431.3|3438.05|3429.35|35
1631437820000|2021-09-12 09:10:20|3440.06|3431.36|3440.2|3431.5|3440.35|3431.65|3440.02|3431.32|27
1631437830000|2021-09-12 09:10:30|3440.19|3431.49|3439.98|3431.28|3440.28|3431.58|3439.86|3431.16|32
1631437840000|2021-09-12 09:10:40|3439.96|3431.26|3441.1|3432.4|3441.23|3432.53|3439.96|3431.26|31
1631437850000|2021-09-12 09:10:50|3441.09|3432.39|3440.6|3431.9|3441.09|3432.39|3440.26|3431.56|33
1631437860000|2021-09-12 09:11:00|3440.59|3431.89|3440.4|3431.7|3440.76|3432.06|3440.31|3431.61|35
1631437870000|2021-09-12 09:11:10|3440.38|3431.68|3440.06|3431.36|3440.67|3431.97|3440.06|3431.36|33
1631437880000|2021-09-12 09:11:20|3439.55|3430.85|3439.36|3430.66|3439.77|3431.07|3439.22|3430.52|31
1631437890000|2021-09-12 09:11:30|3439.23|3430.53|3438.15|3429.45|3439.23|3430.53|3438.15|3429.45|31
1631437900000|2021-09-12 09:11:40|3438.17|3429.47|3436.75|3428.05|3438.19|3429.49|3436.64|3427.94|34
1631437910000|2021-09-12 09:11:50|3436.92|3428.22|3438.42|3429.72|3439.03|3430.33|3436.92|3428.22|38
1631437920000|2021-09-12 09:12:00|3438.37|3429.67|3437.48|3428.78|3438.38|3429.68|3437.45|3428.75|37
1631437930000|2021-09-12 09:12:10|3437.45|3428.75|3437.53|3428.83|3437.93|3429.23|3437.45|3428.75|31
1631437940000|2021-09-12 09:12:20|3437.51|3428.81|3437.41|3428.71|3437.58|3428.88|3437.3|3428.6|30
1631437950000|2021-09-12 09:12:30|3437.4|3428.7|3436.56|3427.86|3437.52|3428.82|3436.56|3427.86|36
1631437960000|2021-09-12 09:12:40|3436.59|3427.89|3436.5|3427.8|3436.6|3427.9|3436.19|3427.49|31
1631437970000|2021-09-12 09:12:50|3436.47|3427.77|3436.26|3427.56|3436.51|3427.81|3436.26|3427.56|32
1631437980000|2021-09-12 09:13:00|3436.27|3427.57|3435.64|3426.94|3436.28|3427.58|3434.39|3425.69|39
1631437990000|2021-09-12 09:13:10|3435.66|3426.96|3437.86|3429.16|3437.86|3429.16|3435.61|3426.91|37
1631438000000|2021-09-12 09:13:20|3437.92|3429.22|3438.6|3429.9|3438.71|3430.01|3437.85|3429.15|30
1631438010000|2021-09-12 09:13:30|3438.58|3429.88|3438.48|3429.78|3438.86|3430.16|3437.9|3429.2|35
1631438020000|2021-09-12 09:13:40|3438.49|3429.79|3437.47|3428.77|3438.7|3430|3437.47|3428.77|34
1631438030000|2021-09-12 09:13:50|3437.46|3428.76|3438.35|3429.65|3438.63|3429.93|3437.44|3428.74|30
1631438040000|2021-09-12 09:14:00|3438.41|3429.71|3437.64|3428.94|3438.63|3429.93|3437.46|3428.76|32
1631438050000|2021-09-12 09:14:10|3437.65|3428.95|3438.16|3429.46|3438.19|3429.49|3437.6|3428.9|29
1631438060000|2021-09-12 09:14:20|3438.17|3429.47|3438.23|3429.53|3438.54|3429.84|3438|3429.3|31
1631438070000|2021-09-12 09:14:30|3438.24|3429.54|3438.14|3429.44|3438.36|3429.66|3438.05|3429.35|31
1631438080000|2021-09-12 09:14:40|3438.15|3429.45|3438.03|3429.33|3438.15|3429.45|3438|3429.3|28
1631438090000|2021-09-12 09:14:50|3438|3429.3|3438.13|3429.43|3438.18|3429.48|3437.99|3429.29|28
1631438100000|2021-09-12 09:15:00|3438.15|3429.45|3438.22|3429.52|3438.27|3429.57|3438.01|3429.31|24
1631438110000|2021-09-12 09:15:10|3438.21|3429.51|3438.71|3430.01|3438.75|3430.05|3438.21|3429.51|34
1631438120000|2021-09-12 09:15:20|3438.72|3430.02|3438.05|3429.35|3438.77|3430.07|3438.05|3429.35|32
1631438130000|2021-09-12 09:15:30|3438.04|3429.34|3438.12|3429.42|3438.27|3429.57|3437.91|3429.21|33
1631438140000|2021-09-12 09:15:40|3438.13|3429.43|3438.3|3429.6|3438.68|3429.98|3438.11|3429.41|33
1631438150000|2021-09-12 09:15:50|3438.29|3429.59|3438.46|3429.76|3438.52|3429.82|3438.24|3429.54|27
1631438160000|2021-09-12 09:16:00|3438.52|3429.82|3438.58|3429.88|3438.83|3430.13|3438.51|3429.81|36
1631438170000|2021-09-12 09:16:10|3438.57|3429.87|3439.13|3430.43|3439.21|3430.51|3438.57|3429.87|25
1631438180000|2021-09-12 09:16:20|3439.12|3430.42|3439.15|3430.45|3439.28|3430.58|3439.05|3430.35|28
1631438190000|2021-09-12 09:16:30|3439.14|3430.44|3439.43|3430.73|3439.46|3430.76|3439.14|3430.44|25
1631438200000|2021-09-12 09:16:40|3439.46|3430.76|3440.45|3431.75|3440.64|3431.94|3439.46|3430.76|24
1631438210000|2021-09-12 09:16:50|3440.47|3431.77|3439.94|3431.24|3440.6|3431.9|3439.71|3431.01|27
1631438220000|2021-09-12 09:17:00|3439.96|3431.26|3440.57|3431.87|3440.66|3431.96|3439.95|3431.25|21
1631438230000|2021-09-12 09:17:10|3440.58|3431.88|3441.2|3432.5|3441.21|3432.51|3440.58|3431.88|26
1631438240000|2021-09-12 09:17:20|3441.14|3432.44|3440.49|3431.79|3441.59|3432.89|3440.38|3431.68|31
1631438250000|2021-09-12 09:17:30|3440.56|3431.86|3441.59|3432.89|3441.59|3432.89|3440.56|3431.86|31
1631438260000|2021-09-12 09:17:40|3441.57|3432.87|3441.4|3432.7|3441.59|3432.89|3441.36|3432.66|24
1631438270000|2021-09-12 09:17:50|3441.39|3432.69|3441.19|3432.49|3441.56|3432.86|3441.19|3432.49|28
1631438280000|2021-09-12 09:18:00|3441.02|3432.32|3441.34|3432.64|3441.34|3432.64|3440.53|3431.83|33
1631438290000|2021-09-12 09:18:10|3441.35|3432.65|3441.31|3432.61|3441.37|3432.67|3441.25|3432.55|26
1631438300000|2021-09-12 09:18:20|3441.3|3432.6|3440.97|3432.27|3441.32|3432.62|3440.86|3432.16|35
1631438310000|2021-09-12 09:18:30|3440.95|3432.25|3440.92|3432.22|3441.22|3432.52|3440.89|3432.19|34
1631438320000|2021-09-12 09:18:40|3440.91|3432.21|3441.29|3432.59|3441.85|3433.15|3440.89|3432.19|30
1631438330000|2021-09-12 09:18:50|3441.28|3432.58|3441.15|3432.45|3441.49|3432.79|3441.02|3432.32|31
1631438340000|2021-09-12 09:19:00|3441.17|3432.47|3441.94|3433.24|3441.97|3433.27|3441.16|3432.46|28
1631438350000|2021-09-12 09:19:10|3441.93|3433.23|3441.24|3432.54|3441.94|3433.24|3441.23|3432.53|29
1631438360000|2021-09-12 09:19:20|3441.28|3432.58|3441.58|3432.88|3441.58|3432.88|3441.22|3432.52|29
1631438370000|2021-09-12 09:19:30|3441.57|3432.87|3441.31|3432.61|3441.57|3432.87|3441.27|3432.57|26
1631438380000|2021-09-12 09:19:40|3441.29|3432.59|3441.47|3432.77|3441.47|3432.77|3441.25|3432.55|27
1631438390000|2021-09-12 09:19:50|3441.39|3432.69|3441.36|3432.66|3441.5|3432.8|3441.27|3432.57|31
1631438400000|2021-09-12 09:20:00|3441.34|3432.64|3440.06|3431.36|3441.36|3432.66|3439.98|3431.28|30
1631438410000|2021-09-12 09:20:10|3439.97|3431.27|3439.87|3431.17|3440.01|3431.31|3439.82|3431.12|34
1631438420000|2021-09-12 09:20:20|3439.89|3431.19|3436.84|3428.14|3439.89|3431.19|3436.2|3427.5|37
1631438430000|2021-09-12 09:20:30|3436.81|3428.11|3436.67|3427.97|3436.9|3428.2|3436.67|3427.97|35
1631438440000|2021-09-12 09:20:40|3436.74|3428.04|3434.34|3425.64|3436.74|3428.04|3434.27|3425.57|34
1631438450000|2021-09-12 09:20:50|3434.39|3425.69|3434.07|3425.37|3435.32|3426.62|3434.06|3425.36|37
1631438460000|2021-09-12 09:21:00|3434.14|3425.44|3434.11|3425.41|3434.29|3425.59|3434.04|3425.34|34
1631438470000|2021-09-12 09:21:10|3434.17|3425.47|3434.34|3425.64|3434.4|3425.7|3434.07|3425.37|35
1631438480000|2021-09-12 09:21:20|3434.33|3425.63|3434.77|3426.07|3435|3426.3|3434.07|3425.37|36
1631438490000|2021-09-12 09:21:30|3434.78|3426.08|3434.43|3425.73|3434.78|3426.08|3434.11|3425.41|31
1631438500000|2021-09-12 09:21:40|3434.45|3425.75|3434.51|3425.81|3434.67|3425.97|3434.36|3425.66|29
1631438510000|2021-09-12 09:21:50|3434.53|3425.83|3435.7|3427|3435.92|3427.22|3434.53|3425.83|34
1631438520000|2021-09-12 09:22:00|3435.72|3427.02|3437.86|3429.16|3437.96|3429.26|3435.72|3427.02|35
1631438530000|2021-09-12 09:22:10|3437.89|3429.19|3438.34|3429.64|3438.34|3429.64|3437.54|3428.84|35
1631438540000|2021-09-12 09:22:20|3438.33|3429.63|3439.68|3430.98|3440.75|3432.05|3438.23|3429.53|35
1631438550000|2021-09-12 09:22:30|3439.69|3430.99|3439.74|3431.04|3439.75|3431.05|3439.23|3430.53|28
1631438560000|2021-09-12 09:22:40|3439.73|3431.03|3439.83|3431.13|3439.83|3431.13|3439.69|3430.99|34
1631438570000|2021-09-12 09:22:50|3439.82|3431.12|3438.62|3429.92|3439.82|3431.12|3437.17|3428.47|40
1631438580000|2021-09-12 09:23:00|3438.6|3429.9|3439.27|3430.57|3439.53|3430.83|3438.6|3429.9|31
1631438590000|2021-09-12 09:23:10|3439.28|3430.58|3439.49|3430.79|3439.49|3430.79|3439.25|3430.55|30
1631438600000|2021-09-12 09:23:20|3439.5|3430.8|3438.53|3429.83|3439.5|3430.8|3438.46|3429.76|33
1631438610000|2021-09-12 09:23:30|3438.52|3429.82|3436.93|3428.23|3438.58|3429.88|3436.54|3427.84|35
1631438620000|2021-09-12 09:23:40|3436.84|3428.14|3437.42|3428.72|3437.62|3428.92|3436.73|3428.03|37
1631438630000|2021-09-12 09:23:50|3437.4|3428.7|3439.22|3430.52|3439.23|3430.53|3437.35|3428.65|34
1631438640000|2021-09-12 09:24:00|3439.23|3430.53|3438.86|3430.16|3439.23|3430.53|3438.86|3430.16|28
1631438650000|2021-09-12 09:24:10|3438.88|3430.18|3438.08|3429.38|3438.98|3430.28|3438.08|3429.38|23
1631438660000|2021-09-12 09:24:20|3438.1|3429.4|3438.22|3429.52|3438.31|3429.61|3438.07|3429.37|30
1631438670000|2021-09-12 09:24:30|3438.23|3429.53|3437.04|3428.34|3438.23|3429.53|3437.02|3428.32|29
1631438680000|2021-09-12 09:24:40|3437.02|3428.32|3436.85|3428.15|3437.02|3428.32|3436.85|3428.15|34
1631438690000|2021-09-12 09:24:50|3436.91|3428.21|3436.12|3427.42|3436.96|3428.26|3436.12|3427.42|27
1631438700000|2021-09-12 09:25:00|3436.08|3427.38|3436.61|3427.91|3436.61|3427.91|3435.64|3426.94|32
1631438710000|2021-09-12 09:25:10|3436.63|3427.93|3438.36|3429.66|3438.54|3429.84|3436.63|3427.93|37
1631438720000|2021-09-12 09:25:20|3438.37|3429.67|3438.86|3430.16|3439.04|3430.34|3438.37|3429.67|30
1631438730000|2021-09-12 09:25:30|3438.83|3430.13|3439.19|3430.49|3439.23|3430.53|3438.73|3430.03|34
1631438740000|2021-09-12 09:25:40|3439.18|3430.48|3439.24|3430.54|3439.57|3430.87|3439.06|3430.36|29
1631438750000|2021-09-12 09:25:50|3439.21|3430.51|3439.77|3431.07|3439.77|3431.07|3438.38|3429.68|36
1631438760000|2021-09-12 09:26:00|3440.01|3431.31|3441.37|3432.67|3441.37|3432.67|3440.01|3431.31|35
1631438770000|2021-09-12 09:26:10|3441.38|3432.68|3441.34|3432.64|3441.38|3432.68|3441.24|3432.54|24
1631438780000|2021-09-12 09:26:20|3441.33|3432.63|3441.35|3432.65|3441.4|3432.7|3441.32|3432.62|13
1631438790000|2021-09-12 09:26:30|3441.37|3432.67|3440.55|3431.85|3441.4|3432.7|3440.5|3431.8|19
1631438800000|2021-09-12 09:26:40|3440.61|3431.91|3441.79|3433.09|3441.79|3433.09|3440.38|3431.68|36
1631438810000|2021-09-12 09:26:50|3441.77|3433.07|3442.01|3433.31|3442.45|3433.75|3441.72|3433.02|30
1631438820000|2021-09-12 09:27:00|3442.02|3433.32|3441.94|3433.24|3442.08|3433.38|3441.36|3432.66|26
1631438830000|2021-09-12 09:27:10|3441.91|3433.21|3442.32|3433.62|3442.49|3433.79|3441.91|3433.21|25
1631438840000|2021-09-12 09:27:20|3442.33|3433.63|3441.97|3433.27|3442.33|3433.63|3441.7|3433|33
1631438850000|2021-09-12 09:27:30|3441.93|3433.23|3440.38|3431.68|3441.93|3433.23|3440.02|3431.32|29
1631438860000|2021-09-12 09:27:40|3440.36|3431.66|3440.62|3431.92|3441.39|3432.69|3440.34|3431.64|36
1631438870000|2021-09-12 09:27:50|3440.59|3431.89|3440.83|3432.13|3440.87|3432.17|3440.57|3431.87|25
1631438880000|2021-09-12 09:28:00|3440.84|3432.14|3440.8|3432.1|3441.18|3432.48|3440.8|3432.1|27
1631438890000|2021-09-12 09:28:10|3440.78|3432.08|3439.09|3430.39|3440.86|3432.16|3439.05|3430.35|32
1631438900000|2021-09-12 09:28:20|3439.1|3430.4|3439.62|3430.92|3439.73|3431.03|3438.76|3430.06|37
1631438910000|2021-09-12 09:28:30|3439.47|3430.77|3439.66|3430.96|3439.76|3431.06|3439.41|3430.71|31
1631438920000|2021-09-12 09:28:40|3440.02|3431.32|3439.47|3430.77|3440.36|3431.66|3439.33|3430.63|33
1631438930000|2021-09-12 09:28:50|3439.4|3430.7|3439.92|3431.22|3439.95|3431.25|3439.34|3430.64|32
1631438940000|2021-09-12 09:29:00|3439.93|3431.23|3441.12|3432.42|3441.12|3432.42|3439.9|3431.2|36
1631438950000|2021-09-12 09:29:10|3441.17|3432.47|3441.63|3432.93|3442.06|3433.36|3440.97|3432.27|32
1631438960000|2021-09-12 09:29:20|3441.57|3432.87|3440.82|3432.12|3441.57|3432.87|3439.6|3430.9|33
1631438970000|2021-09-12 09:29:30|3440.73|3432.03|3441.47|3432.77|3441.56|3432.86|3440.7|3432|36
1631438980000|2021-09-12 09:29:40|3441.53|3432.83|3440.83|3432.13|3441.54|3432.84|3440.81|3432.11|30
1631438990000|2021-09-12 09:29:50|3440.81|3432.11|3441.28|3432.58|3441.6|3432.9|3440.74|3432.04|29
1631439000000|2021-09-12 09:30:00|3441.22|3432.52|3441.69|3432.99|3442|3433.3|3440.83|3432.13|27
1631439010000|2021-09-12 09:30:10|3441.72|3433.02|3444.09|3435.39|3444.09|3435.39|3441.13|3432.43|36
1631439020000|2021-09-12 09:30:20|3444.12|3435.42|3444.17|3435.47|3444.21|3435.51|3443.71|3435.01|32
1631439030000|2021-09-12 09:30:30|3444.59|3435.89|3445.09|3436.39|3445.44|3436.74|3444.59|3435.89|33
1631439040000|2021-09-12 09:30:40|3445.16|3436.46|3446.41|3437.71|3446.59|3437.89|3445.07|3436.37|36
1631439050000|2021-09-12 09:30:50|3446.35|3437.65|3446.55|3437.85|3446.55|3437.85|3445.81|3437.11|33
1631439060000|2021-09-12 09:31:00|3446.54|3437.84|3446.93|3438.23|3447.02|3438.32|3446.38|3437.68|26
1631439070000|2021-09-12 09:31:10|3446.98|3438.28|3448.06|3439.36|3448.07|3439.37|3446.91|3438.21|26
1631439080000|2021-09-12 09:31:20|3448.15|3439.45|3448.45|3439.75|3449.09|3440.39|3448.15|3439.45|31
1631439090000|2021-09-12 09:31:30|3448.66|3439.96|3448.02|3439.32|3448.8|3440.1|3447.87|3439.17|31
1631439100000|2021-09-12 09:31:40|3448.16|3439.46|3446.46|3437.76|3448.16|3439.46|3446.38|3437.68|36
1631439110000|2021-09-12 09:31:50|3446.85|3438.15|3446.13|3437.43|3447.05|3438.35|3446.13|3437.43|39
1631439120000|2021-09-12 09:32:00|3446.03|3437.33|3445.87|3437.17|3446.1|3437.4|3445.31|3436.61|36
1631439130000|2021-09-12 09:32:10|3446.18|3437.48|3446.51|3437.81|3447.13|3438.43|3446.18|3437.48|27
1631439140000|2021-09-12 09:32:20|3446.55|3437.85|3445.94|3437.24|3446.65|3437.95|3445.94|3437.24|28
1631439150000|2021-09-12 09:32:30|3445.78|3437.08|3444.72|3436.02|3445.79|3437.09|3444.36|3435.66|36
1631439160000|2021-09-12 09:32:40|3444.79|3436.09|3445.16|3436.46|3445.38|3436.68|3444.52|3435.82|35
1631439170000|2021-09-12 09:32:50|3445.2|3436.5|3445.19|3436.49|3445.28|3436.58|3444.96|3436.26|29
1631439180000|2021-09-12 09:33:00|3445.2|3436.5|3443.44|3434.74|3445.47|3436.77|3443.44|3434.74|36
1631439190000|2021-09-12 09:33:10|3443.45|3434.75|3441.32|3432.62|3444.09|3435.39|3441.32|3432.62|36
1631439200000|2021-09-12 09:33:20|3441.42|3432.72|3442.59|3433.89|3442.59|3433.89|3441.05|3432.35|36
1631439210000|2021-09-12 09:33:30|3442.63|3433.93|3441.97|3433.27|3444.41|3435.71|3441.85|3433.15|38
1631439220000|2021-09-12 09:33:40|3442.09|3433.39|3443.21|3434.51|3443.21|3434.51|3441.87|3433.17|39
1631439230000|2021-09-12 09:33:50|3443.47|3434.77|3444.27|3435.57|3444.43|3435.73|3442.99|3434.29|37
1631439240000|2021-09-12 09:34:00|3444.31|3435.61|3446.44|3437.74|3446.63|3437.93|3444.31|3435.61|33
1631439250000|2021-09-12 09:34:10|3446.43|3437.73|3446.88|3438.18|3447.2|3438.5|3446.35|3437.65|38
1631439260000|2021-09-12 09:34:20|3446.81|3438.11|3446.51|3437.81|3447.35|3438.65|3446.39|3437.69|34
1631439270000|2021-09-12 09:34:30|3446.37|3437.67|3445.38|3436.68|3446.64|3437.94|3445.13|3436.43|38
1631439280000|2021-09-12 09:34:40|3445.37|3436.67|3446.48|3437.78|3446.48|3437.78|3445.33|3436.63|37
1631439290000|2021-09-12 09:34:50|3446.46|3437.76|3447.16|3438.46|3447.33|3438.63|3446.46|3437.76|30
1631439300000|2021-09-12 09:35:00|3447.17|3438.47|3449.12|3440.42|3449.41|3440.71|3447.06|3438.36|38
1631439310000|2021-09-12 09:35:10|3449.11|3440.41|3448.51|3439.81|3449.12|3440.42|3448.03|3439.33|36
1631439320000|2021-09-12 09:35:20|3448.42|3439.72|3448.28|3439.58|3448.42|3439.72|3447.25|3438.55|31
1631439330000|2021-09-12 09:35:30|3448.27|3439.57|3447.31|3438.61|3448.27|3439.57|3446.59|3437.89|35
1631439340000|2021-09-12 09:35:40|3447.44|3438.74|3445.9|3437.2|3447.93|3439.23|3445.39|3436.69|36
1631439350000|2021-09-12 09:35:50|3446.21|3437.51|3445.05|3436.35|3446.21|3437.51|3445.04|3436.34|35
1631439360000|2021-09-12 09:36:00|3445.06|3436.36|3443.51|3434.81|3445.07|3436.37|3443.47|3434.77|34
1631439370000|2021-09-12 09:36:10|3443.55|3434.85|3442.78|3434.08|3444.32|3435.62|3442.78|3434.08|34
1631439380000|2021-09-12 09:36:20|3442.77|3434.07|3443.04|3434.34|3443.35|3434.65|3442.45|3433.75|33
1631439390000|2021-09-12 09:36:30|3443.05|3434.35|3442.32|3433.62|3443.22|3434.52|3442.04|3433.34|30
1631439400000|2021-09-12 09:36:40|3442.29|3433.59|3440.82|3432.12|3442.3|3433.6|3440.82|3432.12|38
1631439410000|2021-09-12 09:36:50|3440.64|3431.94|3440.13|3431.43|3440.87|3432.17|3440.09|3431.39|34
1631439420000|2021-09-12 09:37:00|3440.14|3431.44|3440.47|3431.77|3440.78|3432.08|3440.12|3431.42|37
1631439430000|2021-09-12 09:37:10|3440.46|3431.76|3440.59|3431.89|3440.7|3432|3440.42|3431.72|30
1631439440000|2021-09-12 09:37:20|3440.6|3431.9|3442.67|3433.97|3442.72|3434.02|3440.6|3431.9|38
1631439450000|2021-09-12 09:37:30|3442.65|3433.95|3443.64|3434.94|3443.67|3434.97|3442.65|3433.95|33
1631439460000|2021-09-12 09:37:40|3443.63|3434.93|3443.24|3434.54|3443.64|3434.94|3443.02|3434.32|35
1631439470000|2021-09-12 09:37:50|3443.22|3434.52|3443.34|3434.64|3443.54|3434.84|3443.19|3434.49|20
1631439480000|2021-09-12 09:38:00|3443.42|3434.72|3444|3435.3|3444.23|3435.53|3443.34|3434.64|29
1631439490000|2021-09-12 09:38:10|3443.99|3435.29|3443.48|3434.78|3444.02|3435.32|3443.37|3434.67|34
1631439500000|2021-09-12 09:38:20|3443.51|3434.81|3443.38|3434.68|3443.67|3434.97|3443.38|3434.68|31
1631439510000|2021-09-12 09:38:30|3443.37|3434.67|3443.24|3434.54|3444.04|3435.34|3443.24|3434.54|33
1631439520000|2021-09-12 09:38:40|3443.26|3434.56|3443.5|3434.8|3443.5|3434.8|3443.22|3434.52|30
1631439530000|2021-09-12 09:38:50|3443.48|3434.78|3441.13|3432.43|3443.48|3434.78|3441.13|3432.43|34
1631439540000|2021-09-12 09:39:00|3441.15|3432.45|3441.08|3432.38|3441.71|3433.01|3441.06|3432.36|32
1631439550000|2021-09-12 09:39:10|3441.09|3432.39|3441.09|3432.39|3441.23|3432.53|3440.95|3432.25|37
1631439560000|2021-09-12 09:39:20|3441.06|3432.36|3441.14|3432.44|3441.23|3432.53|3441.06|3432.36|33
1631439570000|2021-09-12 09:39:30|3441.1|3432.4|3440.39|3431.69|3441.1|3432.4|3439.11|3430.41|34
1631439580000|2021-09-12 09:39:40|3440.4|3431.7|3439.7|3431|3440.4|3431.7|3439.38|3430.68|31
1631439590000|2021-09-12 09:39:50|3439.74|3431.04|3440.54|3431.84|3440.66|3431.96|3439.7|3431|29
1631439600000|2021-09-12 09:40:00|3440.55|3431.85|3441.26|3432.56|3441.49|3432.79|3440.44|3431.74|24
1631439610000|2021-09-12 09:40:10|3441.25|3432.55|3441.26|3432.56|3441.31|3432.61|3441.21|3432.51|21
1631439620000|2021-09-12 09:40:20|3441.24|3432.54|3439.45|3430.75|3441.24|3432.54|3439.42|3430.72|25
1631439630000|2021-09-12 09:40:30|3439.61|3430.91|3439.34|3430.64|3439.66|3430.96|3439.34|3430.64|32
1631439640000|2021-09-12 09:40:40|3439.35|3430.65|3439.15|3430.45|3439.4|3430.7|3439.14|3430.44|19
1631439650000|2021-09-12 09:40:50|3439.2|3430.5|3438.18|3429.48|3439.2|3430.5|3438.18|3429.48|22
1631439660000|2021-09-12 09:41:00|3438.11|3429.41|3436.89|3428.19|3438.16|3429.46|3436.68|3427.98|32
1631439670000|2021-09-12 09:41:10|3436.87|3428.17|3436.45|3427.75|3437.69|3428.99|3436.36|3427.66|35
1631439680000|2021-09-12 09:41:20|3436.58|3427.88|3433.62|3424.92|3436.73|3428.03|3432.57|3423.87|35
1631439690000|2021-09-12 09:41:30|3433.67|3424.97|3434.55|3425.85|3434.55|3425.85|3433.67|3424.97|27
1631439700000|2021-09-12 09:41:40|3434.51|3425.81|3432.85|3424.15|3434.51|3425.81|3432.85|3424.15|32
1631439710000|2021-09-12 09:41:50|3432.91|3424.21|3432.74|3424.04|3433.15|3424.45|3432.57|3423.87|28
1631439720000|2021-09-12 09:42:00|3432.75|3424.05|3430.71|3422.01|3432.75|3424.05|3430.7|3422|37
1631439730000|2021-09-12 09:42:10|3430.85|3422.15|3430.6|3421.9|3431.5|3422.8|3430.52|3421.82|39
1631439740000|2021-09-12 09:42:20|3430.61|3421.91|3431.14|3422.44|3431.14|3422.44|3430.43|3421.73|33
1631439750000|2021-09-12 09:42:30|3431.19|3422.49|3429.89|3421.19|3431.19|3422.49|3429.76|3421.06|35
1631439760000|2021-09-12 09:42:40|3429.91|3421.21|3430.74|3422.04|3431.18|3422.48|3429.91|3421.21|38
1631439770000|2021-09-12 09:42:50|3430.73|3422.03|3430.15|3421.45|3430.81|3422.11|3430.1|3421.4|34
1631439780000|2021-09-12 09:43:00|3430.11|3421.41|3430.73|3422.03|3430.73|3422.03|3430.11|3421.41|33
1631439790000|2021-09-12 09:43:10|3430.74|3422.04|3431.8|3423.1|3431.82|3423.12|3430.72|3422.02|34
1631439800000|2021-09-12 09:43:20|3431.94|3423.24|3432.08|3423.38|3432.5|3423.8|3431.76|3423.06|30
1631439810000|2021-09-12 09:43:30|3432.11|3423.41|3430.93|3422.23|3432.2|3423.5|3430.72|3422.02|35
1631439820000|2021-09-12 09:43:40|3430.99|3422.29|3430.43|3421.73|3430.99|3422.29|3430.39|3421.69|32
1631439830000|2021-09-12 09:43:50|3430.42|3421.72|3430.45|3421.75|3431.2|3422.5|3430.34|3421.64|35
1631439840000|2021-09-12 09:44:00|3430.34|3421.64|3430.49|3421.79|3430.64|3421.94|3430.23|3421.53|36
1631439850000|2021-09-12 09:44:10|3430.52|3421.82|3430.16|3421.46|3430.53|3421.83|3430.16|3421.46|25
1631439860000|2021-09-12 09:44:20|3430.14|3421.44|3429.19|3420.49|3430.15|3421.45|3429.19|3420.49|31
1631439870000|2021-09-12 09:44:30|3428.66|3419.96|3431.48|3422.78|3431.48|3422.78|3427.17|3418.47|37
1631439880000|2021-09-12 09:44:40|3431.69|3422.99|3432.08|3423.38|3433.37|3424.67|3431.45|3422.75|34
1631439890000|2021-09-12 09:44:50|3432.13|3423.43|3430.01|3421.31|3432.13|3423.43|3429.85|3421.15|36
1631439900000|2021-09-12 09:45:00|3430.02|3421.32|3431.21|3422.51|3431.21|3422.51|3429.78|3421.08|36
1631439910000|2021-09-12 09:45:10|3431.19|3422.49|3430.68|3421.98|3431.25|3422.55|3430.68|3421.98|38
1631439920000|2021-09-12 09:45:20|3430.42|3421.72|3430.1|3421.4|3430.92|3422.22|3429.39|3420.69|34
1631439930000|2021-09-12 09:45:30|3430.09|3421.39|3429.09|3420.39|3430.09|3421.39|3429.09|3420.39|36
1631439940000|2021-09-12 09:45:40|3429.07|3420.37|3426.95|3418.25|3429.09|3420.39|3426.3|3417.6|31
1631439950000|2021-09-12 09:45:50|3426.98|3418.28|3429.07|3420.37|3429.31|3420.61|3426.49|3417.79|36
1631439960000|2021-09-12 09:46:00|3429.06|3420.36|3430.12|3421.42|3431.2|3422.5|3429.02|3420.32|36
1631439970000|2021-09-12 09:46:10|3430.11|3421.41|3430.61|3421.91|3430.64|3421.94|3429.73|3421.03|33
1631439980000|2021-09-12 09:46:20|3430.62|3421.92|3431.52|3422.82|3431.81|3423.11|3430.54|3421.84|31
1631439990000|2021-09-12 09:46:30|3431.47|3422.77|3431.26|3422.56|3431.75|3423.05|3430.73|3422.03|34
1631440000000|2021-09-12 09:46:40|3431.24|3422.54|3430.66|3421.96|3431.27|3422.57|3430.58|3421.88|35
1631440010000|2021-09-12 09:46:50|3430.65|3421.95|3431.63|3422.93|3431.69|3422.99|3430.61|3421.91|35
1631440020000|2021-09-12 09:47:00|3431.7|3423|3431.92|3423.22|3431.92|3423.22|3431.59|3422.89|23
1631440030000|2021-09-12 09:47:10|3431.98|3423.28|3431.92|3423.22|3431.98|3423.28|3431.78|3423.08|23
1631440040000|2021-09-12 09:47:20|3431.85|3423.15|3431.79|3423.09|3431.86|3423.16|3431.77|3423.07|14
1631440050000|2021-09-12 09:47:30|3431.81|3423.11|3431.02|3422.32|3431.81|3423.11|3431.02|3422.32|18
1631440060000|2021-09-12 09:47:40|3431.07|3422.37|3431.04|3422.34|3431.14|3422.44|3431.04|3422.34|9
1631440070000|2021-09-12 09:47:50|3431.05|3422.35|3431.17|3422.47|3431.19|3422.49|3431.03|3422.33|11
1631440080000|2021-09-12 09:48:00|3431.18|3422.48|3431.32|3422.62|3431.49|3422.79|3431.18|3422.48|30
1631440090000|2021-09-12 09:48:10|3431.3|3422.6|3431.48|3422.78|3431.88|3423.18|3431.08|3422.38|31
1631440100000|2021-09-12 09:48:20|3431.5|3422.8|3431.56|3422.86|3431.56|3422.86|3431.46|3422.76|19
1631440110000|2021-09-12 09:48:30|3431.62|3422.92|3431.67|3422.97|3431.68|3422.98|3431.61|3422.91|25
1631440120000|2021-09-12 09:48:40|3431.63|3422.93|3431.88|3423.18|3432.05|3423.35|3431.63|3422.93|18
1631440130000|2021-09-12 09:48:50|3431.87|3423.17|3432.73|3424.03|3432.74|3424.04|3431.87|3423.17|20
1631440140000|2021-09-12 09:49:00|3432.7|3424|3432.59|3423.89|3432.9|3424.2|3432.59|3423.89|24
1631440150000|2021-09-12 09:49:10|3432.44|3423.74|3432.91|3424.21|3433.07|3424.37|3432.29|3423.59|32
1631440160000|2021-09-12 09:49:20|3432.86|3424.16|3433.58|3424.88|3433.62|3424.92|3432.86|3424.16|31
1631440170000|2021-09-12 09:49:30|3433.52|3424.82|3433.88|3425.18|3434.05|3425.35|3433.52|3424.82|20
1631440180000|2021-09-12 09:49:40|3433.87|3425.17|3433.74|3425.04|3433.96|3425.26|3433.68|3424.98|27
1631440190000|2021-09-12 09:49:50|3433.72|3425.02|3434.54|3425.84|3434.55|3425.85|3433.7|3425|22
1631440200000|2021-09-12 09:50:00|3434.55|3425.85|3436.17|3427.47|3436.17|3427.47|3434.55|3425.85|21
1631440210000|2021-09-12 09:50:10|3436.23|3427.53|3435.73|3427.03|3436.23|3427.53|3435.73|3427.03|34
1631440220000|2021-09-12 09:50:20|3435.72|3427.02|3434.49|3425.79|3435.74|3427.04|3434.49|3425.79|29
1631440230000|2021-09-12 09:50:30|3434.44|3425.74|3434.45|3425.75|3434.47|3425.77|3434.43|3425.73|8
1631440240000|2021-09-12 09:50:40|3434.44|3425.74|3432.98|3424.28|3434.45|3425.75|3432.98|3424.28|19
1631440250000|2021-09-12 09:50:50|3432.93|3424.23|3432.32|3423.62|3432.93|3424.23|3432.13|3423.43|31
1631440260000|2021-09-12 09:51:00|3432.36|3423.66|3432.03|3423.33|3432.36|3423.66|3431.42|3422.72|31
1631440270000|2021-09-12 09:51:10|3432.05|3423.35|3432.2|3423.5|3432.37|3423.67|3431.73|3423.03|34
1631440280000|2021-09-12 09:51:20|3432.17|3423.47|3432.04|3423.34|3432.47|3423.77|3431.93|3423.23|28
1631440290000|2021-09-12 09:51:30|3432.1|3423.4|3432.37|3423.67|3432.47|3423.77|3431.88|3423.18|31
1631440300000|2021-09-12 09:51:40|3432.39|3423.69|3432.07|3423.37|3432.61|3423.91|3431.78|3423.08|35
1631440310000|2021-09-12 09:51:50|3431.86|3423.16|3431.91|3423.21|3432.04|3423.34|3431.81|3423.11|31
1631440320000|2021-09-12 09:52:00|3431.93|3423.23|3432.05|3423.35|3432.11|3423.41|3431.87|3423.17|29
1631440330000|2021-09-12 09:52:10|3432.04|3423.34|3431.5|3422.8|3432.1|3423.4|3431.42|3422.72|15
1631440340000|2021-09-12 09:52:20|3431.49|3422.79|3431.5|3422.8|3431.5|3422.8|3431.49|3422.79|2
1631440350000|2021-09-12 09:52:30|3431.49|3422.79|3430.13|3421.43|3431.49|3422.79|3430.05|3421.35|19
1631440360000|2021-09-12 09:52:40|3430.11|3421.41|3430.08|3421.38|3430.13|3421.43|3430.05|3421.35|22
1631440370000|2021-09-12 09:52:50|3429.97|3421.27|3429.11|3420.41|3429.97|3421.27|3429.04|3420.34|37
1631440380000|2021-09-12 09:53:00|3429.12|3420.42|3431.02|3422.32|3431.02|3422.32|3428.72|3420.02|37
1631440390000|2021-09-12 09:53:10|3431|3422.3|3429.28|3420.58|3431.02|3422.32|3429.28|3420.58|32
1631440400000|2021-09-12 09:53:20|3429.19|3420.49|3427.68|3418.98|3429.2|3420.5|3427.68|3418.98|26
1631440410000|2021-09-12 09:53:30|3427.65|3418.95|3426.34|3417.64|3427.65|3418.95|3426.32|3417.62|27
1631440420000|2021-09-12 09:53:40|3426.33|3417.63|3426.34|3417.64|3426.35|3417.65|3426.31|3417.61|10
1631440430000|2021-09-12 09:53:50|3426.39|3417.69|3426.92|3418.22|3427.08|3418.38|3426.37|3417.67|28
1631440440000|2021-09-12 09:54:00|3427.08|3418.38|3426.8|3418.1|3427.08|3418.38|3426.78|3418.08|32
1631440450000|2021-09-12 09:54:10|3426.64|3417.94|3426.8|3418.1|3427.02|3418.32|3426.64|3417.94|34
1631440460000|2021-09-12 09:54:20|3426.73|3418.03|3426.68|3417.98|3426.78|3418.08|3426.67|3417.97|34
1631440470000|2021-09-12 09:54:30|3426.76|3418.06|3426.23|3417.53|3426.76|3418.06|3426.16|3417.46|36
1631440480000|2021-09-12 09:54:40|3426.25|3417.55|3426.39|3417.69|3426.45|3417.75|3426.2|3417.5|28
1631440490000|2021-09-12 09:54:50|3426.42|3417.72|3426.35|3417.65|3426.48|3417.78|3426.32|3417.62|33
1631440500000|2021-09-12 09:55:00|3426.38|3417.68|3427.42|3418.72|3427.55|3418.85|3426.25|3417.55|35
1631440510000|2021-09-12 09:55:10|3427.44|3418.74|3425.94|3417.24|3427.44|3418.74|3425.42|3416.72|36
1631440520000|2021-09-12 09:55:20|3425.91|3417.21|3420.62|3411.92|3426.09|3417.39|3420.53|3411.83|37
1631440530000|2021-09-12 09:55:30|3420.69|3411.99|3420.62|3411.92|3421.87|3413.17|3420.57|3411.87|36
1631440540000|2021-09-12 09:55:40|3420.59|3411.89|3420.58|3411.88|3421.9|3413.2|3420.44|3411.74|38
1631440550000|2021-09-12 09:55:50|3420.43|3411.73|3420.46|3411.76|3420.84|3412.14|3419.5|3410.8|39
1631440560000|2021-09-12 09:56:00|3420.32|3411.62|3420.71|3412.01|3421.07|3412.37|3420.02|3411.32|37
1631440570000|2021-09-12 09:56:10|3421.04|3412.34|3421.94|3413.24|3421.94|3413.24|3421.03|3412.33|32
1631440580000|2021-09-12 09:56:20|3421.95|3413.25|3424.21|3415.51|3424.32|3415.62|3421.95|3413.25|34
1631440590000|2021-09-12 09:56:30|3424.17|3415.47|3424.05|3415.35|3424.23|3415.53|3423.76|3415.06|36
1631440600000|2021-09-12 09:56:40|3423.98|3415.28|3425.78|3417.08|3425.87|3417.17|3423.95|3415.25|33
1631440610000|2021-09-12 09:56:50|3425.79|3417.09|3426.01|3417.31|3426.05|3417.35|3425.79|3417.09|31
1631440620000|2021-09-12 09:57:00|3426|3417.3|3426.09|3417.39|3426.09|3417.39|3425.96|3417.26|27
1631440630000|2021-09-12 09:57:10|3426.04|3417.34|3426.22|3417.52|3426.32|3417.62|3426.01|3417.31|30
1631440640000|2021-09-12 09:57:20|3426.45|3417.75|3426.91|3418.21|3426.95|3418.25|3426.39|3417.69|26
1631440650000|2021-09-12 09:57:30|3426.71|3418.01|3425.81|3417.11|3426.71|3418.01|3425.79|3417.09|21
1631440660000|2021-09-12 09:57:40|3425.83|3417.13|3424.16|3415.46|3425.83|3417.13|3424.09|3415.39|31
1631440670000|2021-09-12 09:57:50|3424.01|3415.31|3423.69|3414.99|3424.19|3415.49|3423.61|3414.91|40
1631440680000|2021-09-12 09:58:00|3423.77|3415.07|3422.31|3413.61|3424.2|3415.5|3422.21|3413.51|35
1631440690000|2021-09-12 09:58:10|3422.24|3413.54|3422.37|3413.67|3422.39|3413.69|3422|3413.3|29
1631440700000|2021-09-12 09:58:20|3422.36|3413.66|3422.37|3413.67|3422.38|3413.68|3422.17|3413.47|22
1631440710000|2021-09-12 09:58:30|3422.35|3413.65|3422.41|3413.71|3422.41|3413.71|3422.15|3413.45|10
1631440720000|2021-09-12 09:58:40|3422.68|3413.98|3423.45|3414.75|3423.63|3414.93|3422.64|3413.94|31
1631440730000|2021-09-12 09:58:50|3423.28|3414.58|3422.94|3414.24|3423.33|3414.63|3422.79|3414.09|30
1631440740000|2021-09-12 09:59:00|3422.91|3414.21|3421.1|3412.4|3422.93|3414.23|3421.1|3412.4|29
1631440750000|2021-09-12 09:59:10|3421.04|3412.34|3419.92|3411.22|3421.07|3412.37|3419.92|3411.22|32
1631440760000|2021-09-12 09:59:20|3419.67|3410.97|3419.76|3411.06|3420.9|3412.2|3419.62|3410.92|35
1631440770000|2021-09-12 09:59:30|3419.65|3410.95|3416.2|3407.5|3419.65|3410.95|3415.26|3406.56|40
1631440780000|2021-09-12 09:59:40|3416.11|3407.41|3418.07|3409.37|3418.08|3409.38|3415.93|3407.23|38
1631440790000|2021-09-12 09:59:50|3418.03|3409.33|3418.51|3409.81|3418.94|3410.24|3417.95|3409.25|37
1631440800000|2021-09-12 10:00:00|3418.45|3409.75|3422.92|3414.22|3422.93|3414.23|3418.45|3409.75|39
1631440810000|2021-09-12 10:00:10|3422.72|3414.02|3422.76|3414.06|3423.11|3414.41|3421.53|3412.83|36
1631440820000|2021-09-12 10:00:20|3422.91|3414.21|3423.01|3414.31|3423.55|3414.85|3422.91|3414.21|33
1631440830000|2021-09-12 10:00:30|3422.95|3414.25|3423.02|3414.32|3423.22|3414.52|3422.45|3413.75|35
1631440840000|2021-09-12 10:00:40|3423.13|3414.43|3423.48|3414.78|3423.55|3414.85|3422.68|3413.98|36
1631440850000|2021-09-12 10:00:50|3423.52|3414.82|3421.17|3412.47|3423.54|3414.84|3421.14|3412.44|35
1631440860000|2021-09-12 10:01:00|3421.44|3412.74|3423.91|3415.21|3423.91|3415.21|3421.44|3412.74|35
1631440870000|2021-09-12 10:01:10|3423.93|3415.23|3422.23|3413.53|3425.03|3416.33|3421.81|3413.11|37
1631440880000|2021-09-12 10:01:20|3422.42|3413.72|3423.76|3415.06|3423.81|3415.11|3422.42|3413.72|38
1631440890000|2021-09-12 10:01:30|3424.1|3415.4|3424.85|3416.15|3424.88|3416.18|3424.07|3415.37|34
1631440900000|2021-09-12 10:01:40|3424.86|3416.16|3424.24|3415.54|3424.86|3416.16|3424.17|3415.47|34
1631440910000|2021-09-12 10:01:50|3424.33|3415.63|3423.47|3414.77|3424.33|3415.63|3423.2|3414.5|29
1631440920000|2021-09-12 10:02:00|3423.41|3414.71|3423.34|3414.64|3423.56|3414.86|3423.22|3414.52|32
1631440930000|2021-09-12 10:02:10|3423.37|3414.67|3423.14|3414.44|3423.37|3414.67|3423.07|3414.37|28
1631440940000|2021-09-12 10:02:20|3423.11|3414.41|3421.9|3413.2|3423.11|3414.41|3421.82|3413.12|36
1631440950000|2021-09-12 10:02:30|3421.88|3413.18|3422.05|3413.35|3422.13|3413.43|3421.88|3413.18|21
1631440960000|2021-09-12 10:02:40|3422.06|3413.36|3420.96|3412.26|3422.08|3413.38|3420.53|3411.83|30
1631440970000|2021-09-12 10:02:50|3421.42|3412.72|3420.93|3412.23|3421.72|3413.02|3420.8|3412.1|36
1631440980000|2021-09-12 10:03:00|3420.55|3411.85|3420.13|3411.43|3420.59|3411.89|3420.07|3411.37|36
1631440990000|2021-09-12 10:03:10|3420.14|3411.44|3417.37|3408.67|3420.23|3411.53|3417.03|3408.33|31
1631441000000|2021-09-12 10:03:20|3417.34|3408.64|3418.32|3409.62|3418.68|3409.98|3417.34|3408.64|39
1631441010000|2021-09-12 10:03:30|3418.27|3409.57|3417.97|3409.27|3418.31|3409.61|3417.94|3409.24|29
1631441020000|2021-09-12 10:03:40|3417.89|3409.19|3417.5|3408.8|3417.89|3409.19|3417.13|3408.43|27
1631441030000|2021-09-12 10:03:50|3417.43|3408.73|3417.24|3408.54|3417.45|3408.75|3416.98|3408.28|25
1631441040000|2021-09-12 10:04:00|3417.29|3408.59|3416.99|3408.29|3417.29|3408.59|3416.52|3407.82|36
1631441050000|2021-09-12 10:04:10|3417.08|3408.38|3414.69|3405.99|3417.08|3408.38|3414.58|3405.88|36
1631441060000|2021-09-12 10:04:20|3414.18|3405.48|3413.81|3405.11|3414.95|3406.25|3413.59|3404.89|35
1631441070000|2021-09-12 10:04:30|3413.57|3404.87|3413.15|3404.45|3413.74|3405.04|3412.55|3403.85|39
1631441080000|2021-09-12 10:04:40|3413.6|3404.9|3412.64|3403.94|3413.83|3405.13|3412.64|3403.94|35
1631441090000|2021-09-12 10:04:50|3412.62|3403.92|3412.72|3404.02|3412.91|3404.21|3412.58|3403.88|34
1631441100000|2021-09-12 10:05:00|3412.74|3404.04|3417.61|3408.91|3417.61|3408.91|3412.7|3404|38
1631441110000|2021-09-12 10:05:10|3417.57|3408.87|3418.56|3409.86|3418.56|3409.86|3417.57|3408.87|39
1631441120000|2021-09-12 10:05:20|3418.53|3409.83|3418.82|3410.12|3419.23|3410.53|3418.41|3409.71|31
1631441130000|2021-09-12 10:05:30|3418.68|3409.98|3418.04|3409.34|3418.68|3409.98|3416.53|3407.83|37
1631441140000|2021-09-12 10:05:40|3418.03|3409.33|3419.28|3410.58|3419.33|3410.63|3418.03|3409.33|39
1631441150000|2021-09-12 10:05:50|3419.33|3410.63|3419.99|3411.29|3420.54|3411.84|3419.33|3410.63|36
1631441160000|2021-09-12 10:06:00|3420|3411.3|3419.44|3410.74|3420.44|3411.74|3418.57|3409.87|38
1631441170000|2021-09-12 10:06:10|3419.46|3410.76|3419.59|3410.89|3419.68|3410.98|3419.46|3410.76|29
1631441180000|2021-09-12 10:06:20|3419.61|3410.91|3420.63|3411.93|3421.03|3412.33|3419.45|3410.75|32
1631441190000|2021-09-12 10:06:30|3420.59|3411.89|3422.73|3414.03|3422.73|3414.03|3420.29|3411.59|36
1631441200000|2021-09-12 10:06:40|3422.87|3414.17|3422.57|3413.87|3423.03|3414.33|3422.49|3413.79|31
1631441210000|2021-09-12 10:06:50|3422.6|3413.9|3423.52|3414.82|3423.52|3414.82|3422.57|3413.87|26
1631441220000|2021-09-12 10:07:00|3423.44|3414.74|3423.93|3415.23|3423.93|3415.23|3423.44|3414.74|26
1631441230000|2021-09-12 10:07:10|3423.98|3415.28|3424|3415.3|3424.07|3415.37|3423.98|3415.28|27
1631441240000|2021-09-12 10:07:20|3423.84|3415.14|3424.04|3415.34|3424.07|3415.37|3422.9|3414.2|33
1631441250000|2021-09-12 10:07:30|3424.03|3415.33|3423.56|3414.86|3424.03|3415.33|3423.28|3414.58|31
1631441260000|2021-09-12 10:07:40|3423.57|3414.87|3422.64|3413.94|3423.8|3415.1|3422.64|3413.94|29
1631441270000|2021-09-12 10:07:50|3422.78|3414.08|3424.77|3416.07|3424.79|3416.09|3422.77|3414.07|31
1631441280000|2021-09-12 10:08:00|3424.57|3415.87|3423.05|3414.35|3424.67|3415.97|3422.72|3414.02|35
1631441290000|2021-09-12 10:08:10|3423.01|3414.31|3423.86|3415.16|3423.86|3415.16|3422.67|3413.97|29
1631441300000|2021-09-12 10:08:20|3423.92|3415.22|3425.34|3416.64|3425.45|3416.75|3423.92|3415.22|35
1631441310000|2021-09-12 10:08:30|3425.33|3416.63|3426.1|3417.4|3426.1|3417.4|3424.71|3416.01|39
1631441320000|2021-09-12 10:08:40|3426.16|3417.46|3424.36|3415.66|3426.2|3417.5|3424.36|3415.66|34
1631441330000|2021-09-12 10:08:50|3424.31|3415.61|3425.73|3417.03|3425.79|3417.09|3424.05|3415.35|32
1631441340000|2021-09-12 10:09:00|3425.68|3416.98|3425.92|3417.22|3425.96|3417.26|3425.4|3416.7|34
1631441350000|2021-09-12 10:09:10|3425.94|3417.24|3426.57|3417.87|3426.57|3417.87|3425.86|3417.16|30
1631441360000|2021-09-12 10:09:20|3426.58|3417.88|3426.85|3418.15|3426.86|3418.16|3426.53|3417.83|28
1631441370000|2021-09-12 10:09:30|3426.86|3418.16|3426.25|3417.55|3426.87|3418.17|3425.55|3416.85|32
1631441380000|2021-09-12 10:09:40|3426.23|3417.53|3426.35|3417.65|3426.47|3417.77|3426.23|3417.53|23
1631441390000|2021-09-12 10:09:50|3426.34|3417.64|3427.05|3418.35|3427.15|3418.45|3426.34|3417.64|33
1631441400000|2021-09-12 10:10:00|3427.04|3418.34|3428.61|3419.91|3428.62|3419.92|3427.04|3418.34|30
1631441410000|2021-09-12 10:10:10|3428.55|3419.85|3428.59|3419.89|3428.69|3419.99|3428.5|3419.8|28
1631441420000|2021-09-12 10:10:20|3428.58|3419.88|3428.75|3420.05|3428.75|3420.05|3427.9|3419.2|23
1631441430000|2021-09-12 10:10:30|3428.74|3420.04|3429.23|3420.53|3429.24|3420.54|3428.68|3419.98|27
1631441440000|2021-09-12 10:10:40|3429.19|3420.49|3429.35|3420.65|3429.7|3421|3429.12|3420.42|32
1631441450000|2021-09-12 10:10:50|3429.38|3420.68|3428.93|3420.23|3429.87|3421.17|3428.74|3420.04|33
1631441460000|2021-09-12 10:11:00|3428.95|3420.25|3429.08|3420.38|3429.27|3420.57|3428.36|3419.66|36
1631441470000|2021-09-12 10:11:10|3429.09|3420.39|3429.56|3420.86|3429.79|3421.09|3429|3420.3|34
1631441480000|2021-09-12 10:11:20|3429.55|3420.85|3429.62|3420.92|3429.62|3420.92|3429.51|3420.81|18
1631441490000|2021-09-12 10:11:30|3429.61|3420.91|3429.64|3420.94|3429.82|3421.12|3429.55|3420.85|28
1631441500000|2021-09-12 10:11:40|3429.65|3420.95|3430.82|3422.12|3430.84|3422.14|3429.65|3420.95|33
1631441510000|2021-09-12 10:11:50|3430.87|3422.17|3431.31|3422.61|3431.52|3422.82|3430.87|3422.17|34
1631441520000|2021-09-12 10:12:00|3431.28|3422.58|3432.72|3424.02|3432.76|3424.06|3431.24|3422.54|34
1631441530000|2021-09-12 10:12:10|3432.81|3424.11|3435.19|3426.49|3435.19|3426.49|3432.81|3424.11|34
1631441540000|2021-09-12 10:12:20|3435.46|3426.76|3434.96|3426.26|3435.49|3426.79|3434.79|3426.09|28
1631441550000|2021-09-12 10:12:30|3435.01|3426.31|3434.82|3426.12|3435.03|3426.33|3433.94|3425.24|30
1631441560000|2021-09-12 10:12:40|3434.81|3426.11|3435.56|3426.86|3436.22|3427.52|3434.72|3426.02|32
1631441570000|2021-09-12 10:12:50|3435.54|3426.84|3435.33|3426.63|3435.69|3426.99|3435.32|3426.62|30
1631441580000|2021-09-12 10:13:00|3435.32|3426.62|3435.24|3426.54|3435.32|3426.62|3434.39|3425.69|29
1631441590000|2021-09-12 10:13:10|3435.19|3426.49|3435.16|3426.46|3435.34|3426.64|3435.03|3426.33|30
1631441600000|2021-09-12 10:13:20|3435.17|3426.47|3435.18|3426.48|3435.21|3426.51|3435.15|3426.45|23
1631441610000|2021-09-12 10:13:30|3435.64|3426.94|3434.95|3426.25|3435.96|3427.26|3434.95|3426.25|35
1631441620000|2021-09-12 10:13:40|3434.93|3426.23|3434.09|3425.39|3435.04|3426.34|3434.09|3425.39|32
1631441630000|2021-09-12 10:13:50|3434.08|3425.38|3434.11|3425.41|3434.31|3425.61|3434|3425.3|24
1631441640000|2021-09-12 10:14:00|3434.09|3425.39|3434.14|3425.44|3434.23|3425.53|3434.09|3425.39|23
1631441650000|2021-09-12 10:14:10|3434.32|3425.62|3434.92|3426.22|3435.19|3426.49|3434.32|3425.62|32
1631441660000|2021-09-12 10:14:20|3434.91|3426.21|3434.62|3425.92|3435.24|3426.54|3434.27|3425.57|38
1631441670000|2021-09-12 10:14:30|3434.77|3426.07|3435.82|3427.12|3435.82|3427.12|3434.71|3426.01|36
1631441680000|2021-09-12 10:14:40|3435.8|3427.1|3434.48|3425.78|3435.88|3427.18|3434.44|3425.74|35
1631441690000|2021-09-12 10:14:50|3434.47|3425.77|3432.38|3423.68|3434.68|3425.98|3431.37|3422.67|36
1631441700000|2021-09-12 10:15:00|3432.37|3423.67|3432.02|3423.32|3432.58|3423.88|3431.92|3423.22|36
1631441710000|2021-09-12 10:15:10|3432.03|3423.33|3434.4|3425.7|3434.47|3425.77|3431.97|3423.27|36
1631441720000|2021-09-12 10:15:20|3434.43|3425.73|3435.29|3426.59|3435.29|3426.59|3434.43|3425.73|27
1631441730000|2021-09-12 10:15:30|3435.35|3426.65|3435.04|3426.34|3435.72|3427.02|3435|3426.3|33
1631441740000|2021-09-12 10:15:40|3435.01|3426.31|3435.69|3426.99|3435.82|3427.12|3435|3426.3|32
1631441750000|2021-09-12 10:15:50|3435.73|3427.03|3435.93|3427.23|3435.96|3427.26|3435.63|3426.93|31
1631441760000|2021-09-12 10:16:00|3435.94|3427.24|3436.26|3427.56|3436.26|3427.56|3435.94|3427.24|25
1631441770000|2021-09-12 10:16:10|3436.23|3427.53|3436.67|3427.97|3436.67|3427.97|3436.19|3427.49|31
1631441780000|2021-09-12 10:16:20|3436.7|3428|3437.69|3428.99|3437.69|3428.99|3436.69|3427.99|28
1631441790000|2021-09-12 10:16:30|3437.62|3428.92|3437.24|3428.54|3437.77|3429.07|3436.92|3428.22|31
1631441800000|2021-09-12 10:16:40|3437.23|3428.53|3437.34|3428.64|3437.57|3428.87|3437.2|3428.5|29
1631441810000|2021-09-12 10:16:50|3437.32|3428.62|3437.3|3428.6|3437.55|3428.85|3437.3|3428.6|31
1631441820000|2021-09-12 10:17:00|3437.32|3428.62|3438.35|3429.65|3438.35|3429.65|3437.29|3428.59|21
1631441830000|2021-09-12 10:17:10|3438.33|3429.63|3438.32|3429.62|3438.55|3429.85|3438.29|3429.59|32
1631441840000|2021-09-12 10:17:20|3438.3|3429.6|3438.63|3429.93|3438.87|3430.17|3438.3|3429.6|31
1631441850000|2021-09-12 10:17:30|3438.5|3429.8|3437.5|3428.8|3438.5|3429.8|3437.41|3428.71|31
1631441860000|2021-09-12 10:17:40|3437.51|3428.81|3437.65|3428.95|3437.78|3429.08|3437.51|3428.81|35
1631441870000|2021-09-12 10:17:50|3437.64|3428.94|3437.43|3428.73|3437.66|3428.96|3437.43|3428.73|33
1631441880000|2021-09-12 10:18:00|3437.46|3428.76|3436.1|3427.4|3437.46|3428.76|3436.1|3427.4|29
1631441890000|2021-09-12 10:18:10|3436.03|3427.33|3434.44|3425.74|3436.03|3427.33|3434.1|3425.4|36
1631441900000|2021-09-12 10:18:20|3434.41|3425.71|3435.27|3426.57|3435.28|3426.58|3434.36|3425.66|27
1631441910000|2021-09-12 10:18:30|3435.33|3426.63|3435.3|3426.6|3435.66|3426.96|3435.28|3426.58|28
1631441920000|2021-09-12 10:18:40|3435.27|3426.57|3434.11|3425.41|3435.27|3426.57|3433.55|3424.85|37
1631441930000|2021-09-12 10:18:50|3434.21|3425.51|3434.06|3425.36|3434.36|3425.66|3433.71|3425.01|34
1631441940000|2021-09-12 10:19:00|3434.03|3425.33|3433.81|3425.11|3434.13|3425.43|3433.73|3425.03|27
1631441950000|2021-09-12 10:19:10|3433.82|3425.12|3433.94|3425.24|3434.28|3425.58|3433.82|3425.12|25
1631441960000|2021-09-12 10:19:20|3434.14|3425.44|3434.17|3425.47|3434.32|3425.62|3434.14|3425.44|27
1631441970000|2021-09-12 10:19:30|3434.05|3425.35|3433.53|3424.83|3434.21|3425.51|3433.47|3424.77|28
1631441980000|2021-09-12 10:19:40|3433.56|3424.86|3433.77|3425.07|3433.79|3425.09|3433.4|3424.7|31
1631441990000|2021-09-12 10:19:50|3433.76|3425.06|3434.73|3426.03|3434.78|3426.08|3433.75|3425.05|24
1631442000000|2021-09-12 10:20:00|3434.72|3426.02|3435.85|3427.15|3435.85|3427.15|3434.71|3426.01|29
1631442010000|2021-09-12 10:20:10|3435.87|3427.17|3435.28|3426.58|3435.97|3427.27|3435.28|3426.58|29
1631442020000|2021-09-12 10:20:20|3435.29|3426.59|3435.26|3426.56|3435.31|3426.61|3435.09|3426.39|33
1631442030000|2021-09-12 10:20:30|3435.25|3426.55|3435.44|3426.74|3435.53|3426.83|3435.18|3426.48|28
1631442040000|2021-09-12 10:20:40|3435.43|3426.73|3434.69|3425.99|3435.58|3426.88|3434.4|3425.7|32
1631442050000|2021-09-12 10:20:50|3434.75|3426.05|3434.85|3426.15|3434.85|3426.15|3434.64|3425.94|36
1631442060000|2021-09-12 10:21:00|3434.81|3426.11|3435.08|3426.38|3435.09|3426.39|3434.77|3426.07|27
1631442070000|2021-09-12 10:21:10|3435.11|3426.41|3436.26|3427.56|3436.27|3427.57|3435.1|3426.4|21
1631442080000|2021-09-12 10:21:20|3436.33|3427.63|3436.11|3427.41|3436.65|3427.95|3436.11|3427.41|28
1631442090000|2021-09-12 10:21:30|3436.13|3427.43|3436.09|3427.39|3436.13|3427.43|3436.03|3427.33|16
1631442100000|2021-09-12 10:21:40|3436.03|3427.33|3435.56|3426.86|3436.03|3427.33|3435.45|3426.75|33
1631442110000|2021-09-12 10:21:50|3435.57|3426.87|3435.83|3427.13|3436.13|3427.43|3435.57|3426.87|35
1631442120000|2021-09-12 10:22:00|3435.78|3427.08|3435.59|3426.89|3435.78|3427.08|3435.56|3426.86|25
1631442130000|2021-09-12 10:22:10|3435.58|3426.88|3433.72|3425.02|3435.58|3426.88|3433.71|3425.01|36
1631442140000|2021-09-12 10:22:20|3433.73|3425.03|3433.78|3425.08|3433.88|3425.18|3433.72|3425.02|19
1631442150000|2021-09-12 10:22:30|3433.77|3425.07|3433.8|3425.1|3433.8|3425.1|3433.74|3425.04|18
1631442160000|2021-09-12 10:22:40|3433.79|3425.09|3433.78|3425.08|3433.79|3425.09|3433.72|3425.02|21
1631442170000|2021-09-12 10:22:50|3433.77|3425.07|3433.75|3425.05|3433.78|3425.08|3433.72|3425.02|23
1631442180000|2021-09-12 10:23:00|3433.76|3425.06|3434.71|3426.01|3434.98|3426.28|3433.76|3425.06|32
1631442190000|2021-09-12 10:23:10|3434.72|3426.02|3434.89|3426.19|3434.89|3426.19|3434.69|3425.99|29
1631442200000|2021-09-12 10:23:20|3434.85|3426.15|3431.64|3422.94|3434.86|3426.16|3431.64|3422.94|30
1631442210000|2021-09-12 10:23:30|3431.33|3422.63|3430.32|3421.62|3431.33|3422.63|3430.29|3421.59|34
1631442220000|2021-09-12 10:23:40|3430.31|3421.61|3430.84|3422.14|3430.86|3422.16|3429.82|3421.12|36
1631442230000|2021-09-12 10:23:50|3430.82|3422.12|3431.14|3422.44|3431.14|3422.44|3430.57|3421.87|34
1631442240000|2021-09-12 10:24:00|3431.2|3422.5|3431.73|3423.03|3431.78|3423.08|3431.07|3422.37|31
1631442250000|2021-09-12 10:24:10|3431.75|3423.05|3432.31|3423.61|3432.57|3423.87|3431.75|3423.05|31
1631442260000|2021-09-12 10:24:20|3432.32|3423.62|3432.26|3423.56|3432.34|3423.64|3432.21|3423.51|19
1631442270000|2021-09-12 10:24:30|3432.3|3423.6|3434.49|3425.79|3434.49|3425.79|3432.18|3423.48|33
1631442280000|2021-09-12 10:24:40|3434.52|3425.82|3433.93|3425.23|3434.53|3425.83|3433.91|3425.21|38
1631442290000|2021-09-12 10:24:50|3433.96|3425.26|3434.57|3425.87|3434.69|3425.99|3433.96|3425.26|33
1631442300000|2021-09-12 10:25:00|3434.56|3425.86|3432.5|3423.8|3434.56|3425.86|3432.49|3423.79|34
1631442310000|2021-09-12 10:25:10|3432.29|3423.59|3431.66|3422.96|3432.29|3423.59|3430.68|3421.98|39
1631442320000|2021-09-12 10:25:20|3431.56|3422.86|3430.79|3422.09|3431.56|3422.86|3430.6|3421.9|34
1631442330000|2021-09-12 10:25:30|3430.75|3422.05|3430.28|3421.58|3432.17|3423.47|3430.28|3421.58|37
1631442340000|2021-09-12 10:25:40|3430.27|3421.57|3430.66|3421.96|3430.72|3422.02|3430.27|3421.57|25
1631442350000|2021-09-12 10:25:50|3430.65|3421.95|3431.02|3422.32|3431.63|3422.93|3430.42|3421.72|34
1631442360000|2021-09-12 10:26:00|3430.97|3422.27|3430.78|3422.08|3431.08|3422.38|3430.71|3422.01|30
1631442370000|2021-09-12 10:26:10|3430.8|3422.1|3432.22|3423.52|3432.22|3423.52|3430.8|3422.1|32
1631442380000|2021-09-12 10:26:20|3432.12|3423.42|3432.45|3423.75|3432.63|3423.93|3431.99|3423.29|28
1631442390000|2021-09-12 10:26:30|3432.19|3423.49|3431.67|3422.97|3432.19|3423.49|3431.67|3422.97|32
1631442400000|2021-09-12 10:26:40|3431.53|3422.83|3431.63|3422.93|3431.63|3422.93|3431.42|3422.72|29
1631442410000|2021-09-12 10:26:50|3431.65|3422.95|3431.66|3422.96|3431.91|3423.21|3431.65|3422.95|27
1631442420000|2021-09-12 10:27:00|3431.65|3422.95|3431.65|3422.95|3431.72|3423.02|3431.64|3422.94|29
1631442430000|2021-09-12 10:27:10|3431.67|3422.97|3432.65|3423.95|3432.65|3423.95|3431.6|3422.9|24
1631442440000|2021-09-12 10:27:20|3432.59|3423.89|3432.59|3423.89|3432.61|3423.91|3432.5|3423.8|26
1631442450000|2021-09-12 10:27:30|3432.47|3423.77|3432.45|3423.75|3432.47|3423.77|3432.16|3423.46|25
1631442460000|2021-09-12 10:27:40|3432.46|3423.76|3432.42|3423.72|3432.63|3423.93|3432.34|3423.64|23
1631442470000|2021-09-12 10:27:50|3432.43|3423.73|3432.47|3423.77|3432.52|3423.82|3432.34|3423.64|23
1631442480000|2021-09-12 10:28:00|3432.48|3423.78|3432.42|3423.72|3432.48|3423.78|3432.41|3423.71|29
1631442490000|2021-09-12 10:28:10|3432.43|3423.73|3432.49|3423.79|3432.51|3423.81|3432.42|3423.72|14
1631442500000|2021-09-12 10:28:20|3432.48|3423.78|3429.95|3421.25|3432.49|3423.79|3429.95|3421.25|28
1631442510000|2021-09-12 10:28:30|3430.03|3421.33|3430.04|3421.34|3430.19|3421.49|3429.95|3421.25|38
1631442520000|2021-09-12 10:28:40|3430.1|3421.4|3429.97|3421.27|3430.13|3421.43|3429.91|3421.21|22
1631442530000|2021-09-12 10:28:50|3430.04|3421.34|3429.72|3421.02|3430.04|3421.34|3429.72|3421.02|28
1631442540000|2021-09-12 10:29:00|3429.75|3421.05|3429.55|3420.85|3429.75|3421.05|3429.4|3420.7|30
1631442550000|2021-09-12 10:29:10|3429.51|3420.81|3428.87|3420.17|3429.55|3420.85|3428.85|3420.15|31
1631442560000|2021-09-12 10:29:20|3428.88|3420.18|3428.95|3420.25|3429.03|3420.33|3428.86|3420.16|27
1631442570000|2021-09-12 10:29:30|3428.96|3420.26|3428.86|3420.16|3429|3420.3|3428.86|3420.16|27
1631442580000|2021-09-12 10:29:40|3428.96|3420.26|3428.74|3420.04|3428.96|3420.26|3428.68|3419.98|26
1631442590000|2021-09-12 10:29:50|3428.75|3420.05|3429.33|3420.63|3430.59|3421.89|3428.74|3420.04|35
1631442600000|2021-09-12 10:30:00|3429.31|3420.61|3429.67|3420.97|3430.49|3421.79|3429.29|3420.59|34
1631442610000|2021-09-12 10:30:10|3429.68|3420.98|3429.9|3421.2|3430.11|3421.41|3429.68|3420.98|33
1631442620000|2021-09-12 10:30:20|3429.91|3421.21|3429.83|3421.13|3429.91|3421.21|3429.73|3421.03|28
1631442630000|2021-09-12 10:30:30|3429.81|3421.11|3429.89|3421.19|3430.01|3421.31|3429.8|3421.1|30
1631442640000|2021-09-12 10:30:40|3429.87|3421.17|3429.61|3420.91|3429.93|3421.23|3429.61|3420.91|30
1631442650000|2021-09-12 10:30:50|3429.64|3420.94|3428.37|3419.67|3429.64|3420.94|3428.37|3419.67|31
1631442660000|2021-09-12 10:31:00|3428.35|3419.65|3428.64|3419.94|3429|3420.3|3428.24|3419.54|31
1631442670000|2021-09-12 10:31:10|3428.65|3419.95|3428.98|3420.28|3429.02|3420.32|3428.65|3419.95|28
1631442680000|2021-09-12 10:31:20|3429.01|3420.31|3430.88|3422.18|3430.9|3422.2|3428.9|3420.2|33
1631442690000|2021-09-12 10:31:30|3430.75|3422.05|3429.55|3420.85|3430.78|3422.08|3429.3|3420.6|34
1631442700000|2021-09-12 10:31:40|3429.35|3420.65|3429.21|3420.51|3429.67|3420.97|3429.19|3420.49|32
1631442710000|2021-09-12 10:31:50|3429.25|3420.55|3429.18|3420.48|3429.41|3420.71|3429.16|3420.46|20
1631442720000|2021-09-12 10:32:00|3429.16|3420.46|3429.17|3420.47|3429.2|3420.5|3429.16|3420.46|6
1631442730000|2021-09-12 10:32:10|3428.98|3420.28|3430.32|3421.62|3430.39|3421.69|3428.96|3420.26|30
1631442740000|2021-09-12 10:32:20|3430.33|3421.63|3428.62|3419.92|3430.33|3421.63|3428.55|3419.85|24
1631442750000|2021-09-12 10:32:30|3428.56|3419.86|3428.82|3420.12|3429.05|3420.35|3427.36|3418.66|34
1631442760000|2021-09-12 10:32:40|3428.87|3420.17|3429.18|3420.48|3429.24|3420.54|3428.87|3420.17|39
1631442770000|2021-09-12 10:32:50|3429.03|3420.33|3428.91|3420.21|3429.1|3420.4|3428.9|3420.2|31
1631442780000|2021-09-12 10:33:00|3428.92|3420.22|3430.04|3421.34|3431.17|3422.47|3428.92|3420.22|34
1631442790000|2021-09-12 10:33:10|3429.77|3421.07|3429.92|3421.22|3430.52|3421.82|3429.34|3420.64|32
1631442800000|2021-09-12 10:33:20|3429.91|3421.21|3430.27|3421.57|3430.6|3421.9|3429.91|3421.21|37
1631442810000|2021-09-12 10:33:30|3430.23|3421.53|3430.26|3421.56|3430.33|3421.63|3430.15|3421.45|23
1631442820000|2021-09-12 10:33:40|3430.25|3421.55|3430.27|3421.57|3430.3|3421.6|3430.21|3421.51|27
1631442830000|2021-09-12 10:33:50|3430.25|3421.55|3428.71|3420.01|3430.26|3421.56|3428.71|3420.01|31
1631442840000|2021-09-12 10:34:00|3428.7|3420|3428.83|3420.13|3428.96|3420.26|3428.67|3419.97|23
1631442850000|2021-09-12 10:34:10|3428.85|3420.15|3428.89|3420.19|3429.06|3420.36|3428.79|3420.09|27
1631442860000|2021-09-12 10:34:20|3428.9|3420.2|3428.79|3420.09|3429.01|3420.31|3428.75|3420.05|28
1631442870000|2021-09-12 10:34:30|3428.8|3420.1|3429.13|3420.43|3429.34|3420.64|3428.8|3420.1|30
1631442880000|2021-09-12 10:34:40|3429.12|3420.42|3428.83|3420.13|3429.18|3420.48|3428.74|3420.04|30
1631442890000|2021-09-12 10:34:50|3428.84|3420.14|3428.75|3420.05|3428.89|3420.19|3428.74|3420.04|27
1631442900000|2021-09-12 10:35:00|3428.74|3420.04|3428.72|3420.02|3428.81|3420.11|3428.63|3419.93|32
1631442910000|2021-09-12 10:35:10|3428.71|3420.01|3428|3419.3|3428.8|3420.1|3427.87|3419.17|30
1631442920000|2021-09-12 10:35:20|3428.05|3419.35|3427.98|3419.28|3428.11|3419.41|3427.9|3419.2|29
1631442930000|2021-09-12 10:35:30|3427.95|3419.25|3428.19|3419.49|3428.28|3419.58|3427.91|3419.21|14
1631442940000|2021-09-12 10:35:40|3428.14|3419.44|3427.09|3418.39|3428.14|3419.44|3427|3418.3|18
1631442950000|2021-09-12 10:35:50|3427.11|3418.41|3426.88|3418.18|3427.13|3418.43|3426.84|3418.14|23
1631442960000|2021-09-12 10:36:00|3426.87|3418.17|3426|3417.3|3426.94|3418.24|3425.86|3417.16|29
1631442970000|2021-09-12 10:36:10|3425.99|3417.29|3425.28|3416.58|3426.02|3417.32|3424.76|3416.06|29
1631442980000|2021-09-12 10:36:20|3425.22|3416.52|3425.24|3416.54|3425.37|3416.67|3425.13|3416.43|20
1631442990000|2021-09-12 10:36:30|3425.25|3416.55|3425.24|3416.54|3425.65|3416.95|3425.16|3416.46|28
1631443000000|2021-09-12 10:36:40|3425.18|3416.48|3424.61|3415.91|3425.18|3416.48|3424.61|3415.91|12
1631443010000|2021-09-12 10:36:50|3424.51|3415.81|3423.28|3414.58|3424.51|3415.81|3423.22|3414.52|34
1631443020000|2021-09-12 10:37:00|3423.36|3414.66|3423.36|3414.66|3423.83|3415.13|3423.33|3414.63|29
1631443030000|2021-09-12 10:37:10|3423.39|3414.69|3423.4|3414.7|3423.44|3414.74|3423.27|3414.57|31
1631443040000|2021-09-12 10:37:20|3423.41|3414.71|3422.98|3414.28|3423.44|3414.74|3422.89|3414.19|26
1631443050000|2021-09-12 10:37:30|3422.96|3414.26|3423.21|3414.51|3424.19|3415.49|3422.96|3414.26|37
1631443060000|2021-09-12 10:37:40|3423.14|3414.44|3422.69|3413.99|3423.18|3414.48|3422.67|3413.97|16
1631443070000|2021-09-12 10:37:50|3422.67|3413.97|3424.31|3415.61|3424.31|3415.61|3422.67|3413.97|20
1631443080000|2021-09-12 10:38:00|3424.27|3415.57|3423.49|3414.79|3425.35|3416.65|3423.49|3414.79|36
1631443090000|2021-09-12 10:38:10|3423.45|3414.75|3423.72|3415.02|3423.85|3415.15|3422.38|3413.68|36
1631443100000|2021-09-12 10:38:20|3423.77|3415.07|3422.57|3413.87|3423.77|3415.07|3422.57|3413.87|32
1631443110000|2021-09-12 10:38:30|3422.59|3413.89|3423.09|3414.39|3423.3|3414.6|3422.51|3413.81|28
1631443120000|2021-09-12 10:38:40|3423.08|3414.38|3423|3414.3|3423.22|3414.52|3422.74|3414.04|34
1631443130000|2021-09-12 10:38:50|3422.97|3414.27|3423.35|3414.65|3423.47|3414.77|3422.9|3414.2|34
1631443140000|2021-09-12 10:39:00|3423.34|3414.64|3424.24|3415.54|3424.24|3415.54|3423.33|3414.63|32
1631443150000|2021-09-12 10:39:10|3424.21|3415.51|3424.37|3415.67|3424.6|3415.9|3424.08|3415.38|30
1631443160000|2021-09-12 10:39:20|3424.36|3415.66|3423.47|3414.77|3424.36|3415.66|3423.43|3414.73|24
1631443170000|2021-09-12 10:39:30|3423.48|3414.78|3424|3415.3|3424|3415.3|3423.45|3414.75|26
1631443180000|2021-09-12 10:39:40|3423.99|3415.29|3424.98|3416.28|3424.98|3416.28|3423.74|3415.04|31
1631443190000|2021-09-12 10:39:50|3424.94|3416.24|3423.81|3415.11|3425.04|3416.34|3423.81|3415.11|36
1631443200000|2021-09-12 10:40:00|3423.82|3415.12|3422.96|3414.26|3423.82|3415.12|3422.83|3414.13|20
1631443210000|2021-09-12 10:40:10|3422.92|3414.22|3422.77|3414.07|3422.97|3414.27|3422.65|3413.95|28
1631443220000|2021-09-12 10:40:20|3422.8|3414.1|3424.99|3416.29|3425.11|3416.41|3422.79|3414.09|33
1631443230000|2021-09-12 10:40:30|3424.98|3416.28|3424.15|3415.45|3424.98|3416.28|3424.06|3415.36|32
1631443240000|2021-09-12 10:40:40|3424.14|3415.44|3424.96|3416.26|3425.01|3416.31|3424.14|3415.44|25
1631443250000|2021-09-12 10:40:50|3424.98|3416.28|3425.02|3416.32|3425.82|3417.12|3424.78|3416.08|33
1631443260000|2021-09-12 10:41:00|3425.04|3416.34|3425.13|3416.43|3425.46|3416.76|3425.04|3416.34|30
1631443270000|2021-09-12 10:41:10|3425.17|3416.47|3423.29|3414.59|3425.17|3416.47|3423.29|3414.59|30
1631443280000|2021-09-12 10:41:20|3423.18|3414.48|3423.34|3414.64|3423.75|3415.05|3423.15|3414.45|33
1631443290000|2021-09-12 10:41:30|3423.37|3414.67|3423.2|3414.5|3423.72|3415.02|3423.2|3414.5|33
1631443300000|2021-09-12 10:41:40|3423.22|3414.52|3423.73|3415.03|3423.94|3415.24|3423.22|3414.52|26
1631443310000|2021-09-12 10:41:50|3423.9|3415.2|3424.89|3416.19|3425|3416.3|3423.9|3415.2|29
1631443320000|2021-09-12 10:42:00|3424.96|3416.26|3423.89|3415.19|3424.96|3416.26|3423.64|3414.94|34
1631443330000|2021-09-12 10:42:10|3423.87|3415.17|3424.01|3415.31|3424.7|3416|3423.87|3415.17|32
1631443340000|2021-09-12 10:42:20|3424.02|3415.32|3424|3415.3|3424.08|3415.38|3423.98|3415.28|20
1631443350000|2021-09-12 10:42:30|3424.01|3415.31|3423.91|3415.21|3424.04|3415.34|3423.89|3415.19|11
1631443360000|2021-09-12 10:42:40|3423.88|3415.18|3423.98|3415.28|3423.98|3415.28|3423.7|3415|16
1631443370000|2021-09-12 10:42:50|3423.99|3415.29|3424.67|3415.97|3424.74|3416.04|3423.99|3415.29|29
1631443380000|2021-09-12 10:43:00|3424.68|3415.98|3424.77|3416.07|3424.84|3416.14|3424.59|3415.89|24
1631443390000|2021-09-12 10:43:10|3424.78|3416.08|3424.52|3415.82|3424.78|3416.08|3424.43|3415.73|23
1631443400000|2021-09-12 10:43:20|3424.53|3415.83|3424.62|3415.92|3424.63|3415.93|3424.52|3415.82|14
1631443410000|2021-09-12 10:43:30|3424.64|3415.94|3424.66|3415.96|3424.77|3416.07|3424.62|3415.92|29
1631443420000|2021-09-12 10:43:40|3424.67|3415.97|3424.61|3415.91|3424.72|3416.02|3424.6|3415.9|26
1631443430000|2021-09-12 10:43:50|3424.58|3415.88|3424.74|3416.04|3424.78|3416.08|3424.58|3415.88|24
1631443440000|2021-09-12 10:44:00|3424.71|3416.01|3425.14|3416.44|3425.16|3416.46|3424.65|3415.95|21
1631443450000|2021-09-12 10:44:10|3425.13|3416.43|3426.31|3417.61|3426.31|3417.61|3424.82|3416.12|26
1631443460000|2021-09-12 10:44:20|3426.3|3417.6|3426.39|3417.69|3426.46|3417.76|3426.3|3417.6|26
1631443470000|2021-09-12 10:44:30|3426.38|3417.68|3427.35|3418.65|3427.35|3418.65|3426.38|3417.68|26
1631443480000|2021-09-12 10:44:40|3427.3|3418.6|3427.83|3419.13|3427.87|3419.17|3427.3|3418.6|34
1631443490000|2021-09-12 10:44:50|3427.85|3419.15|3427.88|3419.18|3428.05|3419.35|3427.8|3419.1|30
1631443500000|2021-09-12 10:45:00|3427.86|3419.16|3429.45|3420.75|3429.45|3420.75|3427.86|3419.16|29
1631443510000|2021-09-12 10:45:10|3429.44|3420.74|3429.55|3420.85|3429.62|3420.92|3429.44|3420.74|35
1631443520000|2021-09-12 10:45:20|3429.54|3420.84|3428.64|3419.94|3429.54|3420.84|3428.64|3419.94|28
1631443530000|2021-09-12 10:45:30|3428.63|3419.93|3428.61|3419.91|3428.73|3420.03|3428.46|3419.76|31
1631443540000|2021-09-12 10:45:40|3428.54|3419.84|3428.32|3419.62|3428.56|3419.86|3428.32|3419.62|22
1631443550000|2021-09-12 10:45:50|3428.25|3419.55|3426.75|3418.05|3428.25|3419.55|3426.73|3418.03|31
1631443560000|2021-09-12 10:46:00|3426.73|3418.03|3423.84|3415.14|3426.74|3418.04|3423.7|3415|30
1631443570000|2021-09-12 10:46:10|3423.88|3415.18|3423.35|3414.65|3424.18|3415.48|3423.35|3414.65|36
1631443580000|2021-09-12 10:46:20|3423.36|3414.66|3422.74|3414.04|3423.72|3415.02|3421.88|3413.18|35
1631443590000|2021-09-12 10:46:30|3422.72|3414.02|3423.38|3414.68|3423.38|3414.68|3422.63|3413.93|32
1631443600000|2021-09-12 10:46:40|3423.92|3415.22|3421.41|3412.71|3423.92|3415.22|3421.41|3412.71|35
1631443610000|2021-09-12 10:46:50|3421.36|3412.66|3419.08|3410.38|3421.42|3412.72|3419.08|3410.38|31
1631443620000|2021-09-12 10:47:00|3419.07|3410.37|3420.38|3411.68|3420.43|3411.73|3418.74|3410.04|37
1631443630000|2021-09-12 10:47:10|3420.3|3411.6|3419.74|3411.04|3420.67|3411.97|3419.74|3411.04|35
1631443640000|2021-09-12 10:47:20|3419.67|3410.97|3420.21|3411.51|3420.21|3411.51|3419.6|3410.9|31
1631443650000|2021-09-12 10:47:30|3420.25|3411.55|3419.9|3411.2|3420.27|3411.57|3419.82|3411.12|33
1631443660000|2021-09-12 10:47:40|3419.93|3411.23|3420.2|3411.5|3420.46|3411.76|3419.93|3411.23|32
1631443670000|2021-09-12 10:47:50|3420.22|3411.52|3419.52|3410.82|3420.24|3411.54|3419.51|3410.81|33
1631443680000|2021-09-12 10:48:00|3419.4|3410.7|3419.09|3410.39|3419.4|3410.7|3418.9|3410.2|32
1631443690000|2021-09-12 10:48:10|3419.05|3410.35|3420.39|3411.69|3420.4|3411.7|3419.05|3410.35|30
1631443700000|2021-09-12 10:48:20|3420.29|3411.59|3420.11|3411.41|3420.3|3411.6|3419.19|3410.49|36
1631443710000|2021-09-12 10:48:30|3420.34|3411.64|3420.41|3411.71|3420.55|3411.85|3420.27|3411.57|25
1631443720000|2021-09-12 10:48:40|3420.4|3411.7|3420.58|3411.88|3420.65|3411.95|3420.4|3411.7|26
1631443730000|2021-09-12 10:48:50|3420.55|3411.85|3420.68|3411.98|3420.68|3411.98|3420.51|3411.81|20
1631443740000|2021-09-12 10:49:00|3420.69|3411.99|3423.26|3414.56|3423.37|3414.67|3420.69|3411.99|31
1631443750000|2021-09-12 10:49:10|3423.27|3414.57|3422.73|3414.03|3423.36|3414.66|3422.71|3414.01|31
1631443760000|2021-09-12 10:49:20|3422.74|3414.04|3423.23|3414.53|3423.66|3414.96|3422.73|3414.03|28
1631443770000|2021-09-12 10:49:30|3423.17|3414.47|3421.55|3412.85|3423.18|3414.48|3421.45|3412.75|30
1631443780000|2021-09-12 10:49:40|3421.53|3412.83|3421.92|3413.22|3421.92|3413.22|3421.48|3412.78|29
1631443790000|2021-09-12 10:49:50|3421.83|3413.13|3421.56|3412.86|3421.83|3413.13|3421.47|3412.77|26
1631443800000|2021-09-12 10:50:00|3421.54|3412.84|3422.66|3413.96|3422.77|3414.07|3421.53|3412.83|33
1631443810000|2021-09-12 10:50:10|3422.7|3414|3421.66|3412.96|3422.7|3414|3421.65|3412.95|30
1631443820000|2021-09-12 10:50:20|3421.67|3412.97|3422.59|3413.89|3422.59|3413.89|3421.61|3412.91|27
1631443830000|2021-09-12 10:50:30|3422.65|3413.95|3423.07|3414.37|3423.14|3414.44|3422.64|3413.94|28
1631443840000|2021-09-12 10:50:40|3423.06|3414.36|3423.38|3414.68|3423.38|3414.68|3422.88|3414.18|25
1631443850000|2021-09-12 10:50:50|3423.32|3414.62|3423.37|3414.67|3423.45|3414.75|3423.29|3414.59|23
1631443860000|2021-09-12 10:51:00|3423.35|3414.65|3423.3|3414.6|3423.4|3414.7|3423.25|3414.55|29
1631443870000|2021-09-12 10:51:10|3423.29|3414.59|3423.16|3414.46|3423.41|3414.71|3422.5|3413.8|29
1631443880000|2021-09-12 10:51:20|3423.1|3414.4|3424.63|3415.93|3424.64|3415.94|3423.1|3414.4|33
1631443890000|2021-09-12 10:51:30|3424.72|3416.02|3424.62|3415.92|3425.51|3416.81|3424.52|3415.82|37
1631443900000|2021-09-12 10:51:40|3424.63|3415.93|3423.86|3415.16|3424.95|3416.25|3423.86|3415.16|30
1631443910000|2021-09-12 10:51:50|3423.81|3415.11|3424.26|3415.56|3424.26|3415.56|3423.67|3414.97|34
1631443920000|2021-09-12 10:52:00|3424.25|3415.55|3423.84|3415.14|3424.31|3415.61|3423.81|3415.11|27
1631443930000|2021-09-12 10:52:10|3423.83|3415.13|3423.96|3415.26|3424.03|3415.33|3423.83|3415.13|22
1631443940000|2021-09-12 10:52:20|3423.97|3415.27|3423.9|3415.2|3424.11|3415.41|3423.87|3415.17|27
1631443950000|2021-09-12 10:52:30|3423.86|3415.16|3424.57|3415.87|3424.57|3415.87|3423.86|3415.16|26
1631443960000|2021-09-12 10:52:40|3424.55|3415.85|3423.83|3415.13|3424.63|3415.93|3423.83|3415.13|24
1631443970000|2021-09-12 10:52:50|3423.84|3415.14|3423.92|3415.22|3424|3415.3|3423.74|3415.04|23
1631443980000|2021-09-12 10:53:00|3423.94|3415.24|3422.06|3413.36|3424.22|3415.52|3421.95|3413.25|27
1631443990000|2021-09-12 10:53:10|3422.04|3413.34|3422.18|3413.48|3422.31|3413.61|3422|3413.3|28
1631444000000|2021-09-12 10:53:20|3422.28|3413.58|3423.69|3414.99|3424.29|3415.59|3422.28|3413.58|33
1631444010000|2021-09-12 10:53:30|3423.63|3414.93|3424.36|3415.66|3424.41|3415.71|3423.35|3414.65|22
1631444020000|2021-09-12 10:53:40|3424.38|3415.68|3424.94|3416.24|3424.94|3416.24|3424.35|3415.65|25
1631444030000|2021-09-12 10:53:50|3424.95|3416.25|3425.06|3416.36|3425.14|3416.44|3424.95|3416.25|17
1631444040000|2021-09-12 10:54:00|3425.07|3416.37|3425.8|3417.1|3425.8|3417.1|3425.07|3416.37|23
1631444050000|2021-09-12 10:54:10|3425.93|3417.23|3426.64|3417.94|3426.68|3417.98|3425.92|3417.22|25
1631444060000|2021-09-12 10:54:20|3426.55|3417.85|3426.13|3417.43|3426.59|3417.89|3426.09|3417.39|24
1631444070000|2021-09-12 10:54:30|3426.12|3417.42|3425.81|3417.11|3426.49|3417.79|3425.75|3417.05|30
1631444080000|2021-09-12 10:54:40|3425.65|3416.95|3424.75|3416.05|3425.65|3416.95|3424.7|3416|34
1631444090000|2021-09-12 10:54:50|3424.77|3416.07|3424.8|3416.1|3424.84|3416.14|3424.65|3415.95|30
1631444100000|2021-09-12 10:55:00|3424.79|3416.09|3424.79|3416.09|3424.82|3416.12|3424.75|3416.05|26
1631444110000|2021-09-12 10:55:10|3424.8|3416.1|3424.81|3416.11|3424.87|3416.17|3424.77|3416.07|25
1631444120000|2021-09-12 10:55:20|3424.82|3416.12|3424.83|3416.13|3424.87|3416.17|3424.82|3416.12|13
1631444130000|2021-09-12 10:55:30|3424.81|3416.11|3424.86|3416.16|3424.86|3416.16|3423.09|3414.39|34
1631444140000|2021-09-12 10:55:40|3425.01|3416.31|3426.33|3417.63|3426.4|3417.7|3425.01|3416.31|30
1631444150000|2021-09-12 10:55:50|3426.32|3417.62|3426.29|3417.59|3426.33|3417.63|3426.13|3417.43|27
1631444160000|2021-09-12 10:56:00|3426.3|3417.6|3426.18|3417.48|3426.3|3417.6|3426.01|3417.31|30
1631444170000|2021-09-12 10:56:10|3426.17|3417.47|3426.25|3417.55|3426.37|3417.67|3425.63|3416.93|29
1631444180000|2021-09-12 10:56:20|3426.26|3417.56|3426.21|3417.51|3426.32|3417.62|3426.18|3417.48|13
1631444190000|2021-09-12 10:56:30|3426.2|3417.5|3426.52|3417.82|3426.52|3417.82|3426.16|3417.46|20
1631444200000|2021-09-12 10:56:40|3426.56|3417.86|3427.11|3418.41|3427.11|3418.41|3426.55|3417.85|27
1631444210000|2021-09-12 10:56:50|3427.14|3418.44|3428.38|3419.68|3428.38|3419.68|3426.98|3418.28|31
1631444220000|2021-09-12 10:57:00|3428.44|3419.74|3429.06|3420.36|3429.07|3420.37|3428.42|3419.72|30
1631444230000|2021-09-12 10:57:10|3428.96|3420.26|3427.56|3418.86|3429.53|3420.83|3427.56|3418.86|31
1631444240000|2021-09-12 10:57:20|3427.57|3418.87|3427.53|3418.83|3428.51|3419.81|3427.47|3418.77|34
1631444250000|2021-09-12 10:57:30|3427.54|3418.84|3427.44|3418.74|3427.62|3418.92|3427.33|3418.63|37
1631444260000|2021-09-12 10:57:40|3427.45|3418.75|3427.5|3418.8|3427.64|3418.94|3427.44|3418.74|32
1631444270000|2021-09-12 10:57:50|3427.54|3418.84|3429.07|3420.37|3429.09|3420.39|3427.54|3418.84|32
1631444280000|2021-09-12 10:58:00|3429.06|3420.36|3429.14|3420.44|3429.16|3420.46|3428.98|3420.28|30
1631444290000|2021-09-12 10:58:10|3429.13|3420.43|3429.75|3421.05|3429.75|3421.05|3429.1|3420.4|23
1631444300000|2021-09-12 10:58:20|3429.76|3421.06|3431.04|3422.34|3431.8|3423.1|3429.76|3421.06|32
1631444310000|2021-09-12 10:58:30|3430.85|3422.15|3431.81|3423.11|3431.86|3423.16|3430.85|3422.15|35
1631444320000|2021-09-12 10:58:40|3431.85|3423.15|3432.44|3423.74|3432.83|3424.13|3431.85|3423.15|36
1631444330000|2021-09-12 10:58:50|3432.45|3423.75|3432.3|3423.6|3432.45|3423.75|3432.22|3423.52|26
1631444340000|2021-09-12 10:59:00|3432.26|3423.56|3432.44|3423.74|3432.44|3423.74|3432.2|3423.5|11
1631444350000|2021-09-12 10:59:10|3432.46|3423.76|3432.6|3423.9|3433.01|3424.31|3432.35|3423.65|29
1631444360000|2021-09-12 10:59:20|3432.37|3423.67|3432.45|3423.75|3432.64|3423.94|3432.37|3423.67|33
1631444370000|2021-09-12 10:59:30|3432.44|3423.74|3431.36|3422.66|3432.44|3423.74|3431.02|3422.32|34
1631444380000|2021-09-12 10:59:40|3431.38|3422.68|3430.99|3422.29|3431.66|3422.96|3430.92|3422.22|35
1631444390000|2021-09-12 10:59:50|3431.03|3422.33|3431.57|3422.87|3431.75|3423.05|3431.03|3422.33|29
1631444400000|2021-09-12 11:00:00|3431.44|3422.74|3432.69|3423.99|3432.77|3424.07|3431.44|3422.74|38
1631444410000|2021-09-12 11:00:10|3432.63|3423.93|3433.98|3425.28|3433.98|3425.28|3432.63|3423.93|29
1631444420000|2021-09-12 11:00:20|3434|3425.3|3434.49|3425.79|3434.71|3426.01|3433.93|3425.23|35
1631444430000|2021-09-12 11:00:30|3434.48|3425.78|3434.61|3425.91|3434.79|3426.09|3434.48|3425.78|29
1631444440000|2021-09-12 11:00:40|3434.57|3425.87|3435.57|3426.87|3435.61|3426.91|3434.57|3425.87|30
1631444450000|2021-09-12 11:00:50|3435.72|3427.02|3435.22|3426.52|3435.99|3427.29|3435.22|3426.52|33
1631444460000|2021-09-12 11:01:00|3434.91|3426.21|3434.98|3426.28|3435.56|3426.86|3434.7|3426|36
1631444470000|2021-09-12 11:01:10|3435.04|3426.34|3435.12|3426.42|3435.76|3427.06|3435.01|3426.31|35
1631444480000|2021-09-12 11:01:20|3435.11|3426.41|3436.25|3427.55|3436.26|3427.56|3435.11|3426.41|25
1631444490000|2021-09-12 11:01:30|3436.29|3427.59|3436.42|3427.72|3436.52|3427.82|3436.18|3427.48|24
1631444500000|2021-09-12 11:01:40|3436.41|3427.71|3435.86|3427.16|3436.46|3427.76|3435.37|3426.67|25
1631444510000|2021-09-12 11:01:50|3435.79|3427.09|3436.19|3427.49|3436.29|3427.59|3435.79|3427.09|33
1631444520000|2021-09-12 11:02:00|3436.18|3427.48|3436.2|3427.5|3436.25|3427.55|3436.1|3427.4|31
1631444530000|2021-09-12 11:02:10|3436.19|3427.49|3435.32|3426.62|3436.25|3427.55|3434.34|3425.64|30
1631444540000|2021-09-12 11:02:20|3435.89|3427.19|3437.04|3428.34|3437.04|3428.34|3434.14|3425.44|34
1631444550000|2021-09-12 11:02:30|3437.05|3428.35|3437.28|3428.58|3437.35|3428.65|3437.03|3428.33|28
1631444560000|2021-09-12 11:02:40|3437.26|3428.56|3437.29|3428.59|3437.4|3428.7|3437.26|3428.56|23
1631444570000|2021-09-12 11:02:50|3437.21|3428.51|3438.29|3429.59|3438.75|3430.05|3436.88|3428.18|39
1631444580000|2021-09-12 11:03:00|3438.31|3429.61|3438.47|3429.77|3438.47|3429.77|3437.82|3429.12|32
1631444590000|2021-09-12 11:03:10|3438.49|3429.79|3437.97|3429.27|3438.49|3429.79|3437.88|3429.18|28
1631444600000|2021-09-12 11:03:20|3437.93|3429.23|3438.11|3429.41|3438.21|3429.51|3437.51|3428.81|20
1631444610000|2021-09-12 11:03:30|3438.08|3429.38|3438.51|3429.81|3438.53|3429.83|3438.08|3429.38|31
1631444620000|2021-09-12 11:03:40|3438.5|3429.8|3439|3430.3|3439.32|3430.62|3438.47|3429.77|25
1631444630000|2021-09-12 11:03:50|3439.05|3430.35|3440.54|3431.84|3440.54|3431.84|3438.91|3430.21|30
1631444640000|2021-09-12 11:04:00|3440.66|3431.96|3439.85|3431.15|3440.66|3431.96|3439.77|3431.07|28
1631444650000|2021-09-12 11:04:10|3439.81|3431.11|3438.29|3429.59|3439.93|3431.23|3436.66|3427.96|37
1631444660000|2021-09-12 11:04:20|3438.31|3429.61|3438.23|3429.53|3438.34|3429.64|3436.65|3427.95|38
1631444670000|2021-09-12 11:04:30|3438.21|3429.51|3438.37|3429.67|3440|3431.3|3438.21|3429.51|34
1631444680000|2021-09-12 11:04:40|3438.36|3429.66|3438.57|3429.87|3438.66|3429.96|3437.85|3429.15|33
1631444690000|2021-09-12 11:04:50|3438.55|3429.85|3437.06|3428.36|3438.64|3429.94|3437.01|3428.31|32
1631444700000|2021-09-12 11:05:00|3437.13|3428.43|3437.22|3428.52|3438.04|3429.34|3437.03|3428.33|36
1631444710000|2021-09-12 11:05:10|3437.23|3428.53|3437.48|3428.78|3437.57|3428.87|3437.23|3428.53|31
1631444720000|2021-09-12 11:05:20|3437.49|3428.79|3437.62|3428.92|3437.62|3428.92|3437.09|3428.39|28
1631444730000|2021-09-12 11:05:30|3437.77|3429.07|3437.21|3428.51|3437.92|3429.22|3437.21|3428.51|20
1631444740000|2021-09-12 11:05:40|3437.19|3428.49|3436.32|3427.62|3437.27|3428.57|3436.22|3427.52|28
1631444750000|2021-09-12 11:05:50|3436.35|3427.65|3436.18|3427.48|3436.42|3427.72|3436.14|3427.44|21
1631444760000|2021-09-12 11:06:00|3436.22|3427.52|3435.94|3427.24|3436.22|3427.52|3435.34|3426.64|32
1631444770000|2021-09-12 11:06:10|3435.91|3427.21|3435.85|3427.15|3436.41|3427.71|3435.85|3427.15|20
1631444780000|2021-09-12 11:06:20|3435.86|3427.16|3435.87|3427.17|3435.98|3427.28|3435.8|3427.1|26
1631444790000|2021-09-12 11:06:30|3435.9|3427.2|3435.96|3427.26|3436.08|3427.38|3435.89|3427.19|27
1631444800000|2021-09-12 11:06:40|3435.93|3427.23|3436.19|3427.49|3436.21|3427.51|3435.78|3427.08|20
1631444810000|2021-09-12 11:06:50|3436.37|3427.67|3436.62|3427.92|3436.62|3427.92|3436.37|3427.67|6
1631444820000|2021-09-12 11:07:00|3436.41|3427.71|3437.46|3428.76|3437.46|3428.76|3436.38|3427.68|17
1631444830000|2021-09-12 11:07:10|3437.45|3428.75|3437.38|3428.68|3438.33|3429.63|3437.37|3428.67|35
1631444840000|2021-09-12 11:07:20|3437.35|3428.65|3437.96|3429.26|3438.04|3429.34|3437.21|3428.51|31
1631444850000|2021-09-12 11:07:30|3437.94|3429.24|3437.72|3429.02|3438.03|3429.33|3437.61|3428.91|25
1631444860000|2021-09-12 11:07:40|3437.73|3429.03|3438.5|3429.8|3438.6|3429.9|3437.73|3429.03|25
1631444870000|2021-09-12 11:07:50|3438.47|3429.77|3438.19|3429.49|3438.7|3430|3438.03|3429.33|32
1631444880000|2021-09-12 11:08:00|3438.24|3429.54|3438.15|3429.45|3438.26|3429.56|3438.13|3429.43|22
1631444890000|2021-09-12 11:08:10|3438.2|3429.5|3438.01|3429.31|3438.24|3429.54|3436.72|3428.02|33
1631444900000|2021-09-12 11:08:20|3438.06|3429.36|3438.7|3430|3439.17|3430.47|3438.04|3429.34|28
1631444910000|2021-09-12 11:08:30|3438.61|3429.91|3438.91|3430.21|3438.91|3430.21|3438.53|3429.83|19
1631444920000|2021-09-12 11:08:40|3438.96|3430.26|3439.91|3431.21|3440.03|3431.33|3438.96|3430.26|29
1631444930000|2021-09-12 11:08:50|3439.9|3431.2|3440.28|3431.58|3440.69|3431.99|3439.86|3431.16|30
1631444940000|2021-09-12 11:09:00|3440.39|3431.69|3440.28|3431.58|3440.47|3431.77|3440.21|3431.51|27
1631444950000|2021-09-12 11:09:10|3440.24|3431.54|3439.46|3430.76|3440.4|3431.7|3439.46|3430.76|31
1631444960000|2021-09-12 11:09:20|3439.48|3430.78|3440.29|3431.59|3440.36|3431.66|3439.4|3430.7|32
1631444970000|2021-09-12 11:09:30|3440.26|3431.56|3439.59|3430.89|3440.29|3431.59|3439.59|3430.89|25
1631444980000|2021-09-12 11:09:40|3439.47|3430.77|3439.81|3431.11|3439.92|3431.22|3438.96|3430.26|37
1631444990000|2021-09-12 11:09:50|3439.83|3431.13|3439.22|3430.52|3439.83|3431.13|3438.92|3430.22|32
1631445000000|2021-09-12 11:10:00|3439.23|3430.53|3439.16|3430.46|3439.42|3430.72|3439.11|3430.41|29
1631445010000|2021-09-12 11:10:10|3439.11|3430.41|3438|3429.3|3439.14|3430.44|3438|3429.3|24
1631445020000|2021-09-12 11:10:20|3437.98|3429.28|3438.16|3429.46|3438.22|3429.52|3437.87|3429.17|36
1631445030000|2021-09-12 11:10:30|3438.19|3429.49|3438.09|3429.39|3438.19|3429.49|3438.01|3429.31|25
1631445040000|2021-09-12 11:10:40|3437.65|3428.95|3438.18|3429.48|3438.42|3429.72|3437.65|3428.95|32
1631445050000|2021-09-12 11:10:50|3438.16|3429.46|3437.78|3429.08|3438.19|3429.49|3437.78|3429.08|19
1631445060000|2021-09-12 11:11:00|3437.54|3428.84|3436.61|3427.91|3437.55|3428.85|3436.56|3427.86|30
1631445070000|2021-09-12 11:11:10|3436.69|3427.99|3438.4|3429.7|3438.4|3429.7|3436.69|3427.99|29
1631445080000|2021-09-12 11:11:20|3438.41|3429.71|3438.54|3429.84|3438.6|3429.9|3438.4|3429.7|23
1631445090000|2021-09-12 11:11:30|3438.56|3429.86|3437.72|3429.02|3438.65|3429.95|3437.72|3429.02|25
1631445100000|2021-09-12 11:11:40|3437.45|3428.75|3437.55|3428.85|3437.8|3429.1|3437.44|3428.74|22
1631445110000|2021-09-12 11:11:50|3437.54|3428.84|3436.98|3428.28|3437.55|3428.85|3436.8|3428.1|21
1631445120000|2021-09-12 11:12:00|3436.97|3428.27|3437.35|3428.65|3437.35|3428.65|3436.55|3427.85|22
1631445130000|2021-09-12 11:12:10|3437.34|3428.64|3436.77|3428.07|3437.34|3428.64|3436.73|3428.03|28
1631445140000|2021-09-12 11:12:20|3436.74|3428.04|3436.36|3427.66|3436.74|3428.04|3436.28|3427.58|23
1631445150000|2021-09-12 11:12:30|3436.35|3427.65|3436.33|3427.63|3436.37|3427.67|3436.3|3427.6|13
1631445160000|2021-09-12 11:12:40|3436.35|3427.65|3436.92|3428.22|3437.12|3428.42|3436.34|3427.64|32
1631445170000|2021-09-12 11:12:50|3436.95|3428.25|3436.45|3427.75|3437.05|3428.35|3436.45|3427.75|19
1631445180000|2021-09-12 11:13:00|3436.47|3427.77|3436.37|3427.67|3436.59|3427.89|3436.28|3427.58|21
1631445190000|2021-09-12 11:13:10|3436.41|3427.71|3436.25|3427.55|3436.41|3427.71|3436.21|3427.51|13
1631445200000|2021-09-12 11:13:20|3436.26|3427.56|3437.91|3429.21|3437.96|3429.26|3436.26|3427.56|25
1631445210000|2021-09-12 11:13:30|3437.93|3429.23|3437.88|3429.18|3438.12|3429.42|3437.88|3429.18|19
1631445220000|2021-09-12 11:13:40|3437.86|3429.16|3437.41|3428.71|3437.86|3429.16|3437.23|3428.53|27
1631445230000|2021-09-12 11:13:50|3437.39|3428.69|3436.47|3427.77|3437.39|3428.69|3436.38|3427.68|26
1631445240000|2021-09-12 11:14:00|3436.77|3428.07|3436.82|3428.12|3437.81|3429.11|3436.77|3428.07|37
1631445250000|2021-09-12 11:14:10|3436.83|3428.13|3437.09|3428.39|3437.28|3428.58|3436.83|3428.13|14
1631445260000|2021-09-12 11:14:20|3437.12|3428.42|3437.16|3428.46|3437.23|3428.53|3437.09|3428.39|16
1631445270000|2021-09-12 11:14:30|3437.17|3428.47|3437.58|3428.88|3437.61|3428.91|3437.17|3428.47|16
1631445280000|2021-09-12 11:14:40|3437.57|3428.87|3437.6|3428.9|3437.6|3428.9|3437.57|3428.87|4
1631445290000|2021-09-12 11:14:50|3437.57|3428.87|3437.59|3428.89|3437.63|3428.93|3437.55|3428.85|16
1631445300000|2021-09-12 11:15:00|3437.6|3428.9|3436.69|3427.99|3437.63|3428.93|3436.62|3427.92|25
1631445310000|2021-09-12 11:15:10|3436.7|3428|3436.38|3427.68|3436.7|3428|3436.33|3427.63|10
1631445320000|2021-09-12 11:15:20|3436.39|3427.69|3436.38|3427.68|3436.39|3427.69|3436.37|3427.67|3
1631445330000|2021-09-12 11:15:30|3436.41|3427.71|3436.34|3427.64|3436.73|3428.03|3435.98|3427.28|25
1631445340000|2021-09-12 11:15:40|3436.35|3427.65|3436.22|3427.52|3436.46|3427.76|3436.18|3427.48|31
1631445350000|2021-09-12 11:15:50|3436.25|3427.55|3436.05|3427.35|3436.29|3427.59|3436.05|3427.35|29
1631445360000|2021-09-12 11:16:00|3436.04|3427.34|3436.04|3427.34|3436.14|3427.44|3436.02|3427.32|20
1631445370000|2021-09-12 11:16:10|3436.05|3427.35|3436|3427.3|3436.2|3427.5|3435.99|3427.29|22
1631445380000|2021-09-12 11:16:20|3436.03|3427.33|3436.02|3427.32|3436.11|3427.41|3436.02|3427.32|4
1631445390000|2021-09-12 11:16:30|3436.03|3427.33|3435.92|3427.22|3436.07|3427.37|3435.79|3427.09|21
1631445400000|2021-09-12 11:16:40|3435.93|3427.23|3435.65|3426.95|3436.02|3427.32|3435.63|3426.93|15
1631445410000|2021-09-12 11:16:50|3435.63|3426.93|3435.63|3426.93|3435.66|3426.96|3435.63|3426.93|13
1631445420000|2021-09-12 11:17:00|3435.64|3426.94|3435.53|3426.83|3435.66|3426.96|3435.53|3426.83|4
1631445430000|2021-09-12 11:17:10|3435.11|3426.41|3433.13|3424.43|3435.11|3426.41|3433.07|3424.37|28
1631445440000|2021-09-12 11:17:20|3433.11|3424.41|3431.95|3423.25|3433.15|3424.45|3431.95|3423.25|35
1631445450000|2021-09-12 11:17:30|3431.92|3423.22|3430.65|3421.95|3432.05|3423.35|3430.65|3421.95|30
1631445460000|2021-09-12 11:17:40|3430.61|3421.91|3429.8|3421.1|3430.69|3421.99|3429.77|3421.07|31
1631445470000|2021-09-12 11:17:50|3428.67|3419.97|3429.65|3420.95|3430.43|3421.73|3428.67|3419.97|35
1631445480000|2021-09-12 11:18:00|3429.49|3420.79|3428.57|3419.87|3429.49|3420.79|3428.53|3419.83|32
1631445490000|2021-09-12 11:18:10|3428.55|3419.85|3428.27|3419.57|3428.55|3419.85|3428.25|3419.55|31
1631445500000|2021-09-12 11:18:20|3428.29|3419.59|3428.37|3419.67|3428.54|3419.84|3428.23|3419.53|28
1631445510000|2021-09-12 11:18:30|3428.38|3419.68|3428.77|3420.07|3428.8|3420.1|3428.37|3419.67|16
1631445520000|2021-09-12 11:18:40|3428.78|3420.08|3428.5|3419.8|3428.78|3420.08|3428.34|3419.64|19
1631445530000|2021-09-12 11:18:50|3428.48|3419.78|3428.46|3419.76|3428.57|3419.87|3428.39|3419.69|23
1631445540000|2021-09-12 11:19:00|3428.39|3419.69|3428.54|3419.84|3428.58|3419.88|3427.6|3418.9|32
1631445550000|2021-09-12 11:19:10|3428.53|3419.83|3428.3|3419.6|3428.53|3419.83|3427.7|3419|26
1631445560000|2021-09-12 11:19:20|3428.29|3419.59|3429.18|3420.48|3429.18|3420.48|3428.22|3419.52|16
1631445570000|2021-09-12 11:19:30|3429.51|3420.81|3429.66|3420.96|3430.28|3421.58|3429.51|3420.81|34
1631445580000|2021-09-12 11:19:40|3429.59|3420.89|3429.61|3420.91|3429.7|3421|3429.59|3420.89|31
1631445590000|2021-09-12 11:19:50|3429.62|3420.92|3429.65|3420.95|3429.66|3420.96|3429.6|3420.9|23
1631445600000|2021-09-12 11:20:00|3429.66|3420.96|3429.66|3420.96|3429.69|3420.99|3429.62|3420.92|22
1631445610000|2021-09-12 11:20:10|3429.67|3420.97|3427.9|3419.2|3429.68|3420.98|3427.86|3419.16|32
1631445620000|2021-09-12 11:20:20|3427.48|3418.78|3426.02|3417.32|3427.53|3418.83|3426.02|3417.32|31
1631445630000|2021-09-12 11:20:30|3426.18|3417.48|3426.06|3417.36|3426.6|3417.9|3425.93|3417.23|38
1631445640000|2021-09-12 11:20:40|3426.19|3417.49|3425.19|3416.49|3426.19|3417.49|3425.09|3416.39|25
1631445650000|2021-09-12 11:20:50|3425.22|3416.52|3424.48|3415.78|3425.26|3416.56|3424.3|3415.6|31
1631445660000|2021-09-12 11:21:00|3424|3415.3|3423.12|3414.42|3424.11|3415.41|3423|3414.3|28
1631445670000|2021-09-12 11:21:10|3423.09|3414.39|3423.96|3415.26|3424.58|3415.88|3423.04|3414.34|34
1631445680000|2021-09-12 11:21:20|3424.01|3415.31|3423.85|3415.15|3424.16|3415.46|3423.85|3415.15|35
1631445690000|2021-09-12 11:21:30|3423.87|3415.17|3422.52|3413.82|3424.05|3415.35|3422.52|3413.82|34
1631445700000|2021-09-12 11:21:40|3422.58|3413.88|3422.85|3414.15|3422.9|3414.2|3422.31|3413.61|36
1631445710000|2021-09-12 11:21:50|3422.89|3414.19|3422.44|3413.74|3423.18|3414.48|3422.32|3413.62|29
1631445720000|2021-09-12 11:22:00|3422.38|3413.68|3421.99|3413.29|3422.38|3413.68|3421.43|3412.73|34
1631445730000|2021-09-12 11:22:10|3422.33|3413.63|3420.85|3412.15|3422.41|3413.71|3420.64|3411.94|36
1631445740000|2021-09-12 11:22:20|3420.8|3412.1|3423.29|3414.59|3423.29|3414.59|3420.8|3412.1|34
1631445750000|2021-09-12 11:22:30|3423.38|3414.68|3424.38|3415.68|3424.52|3415.82|3423.36|3414.66|24
1631445760000|2021-09-12 11:22:40|3424.42|3415.72|3424.38|3415.68|3424.62|3415.92|3424.34|3415.64|22
1631445770000|2021-09-12 11:22:50|3424.36|3415.66|3425.45|3416.75|3425.94|3417.24|3424.36|3415.66|27
1631445780000|2021-09-12 11:23:00|3425.47|3416.77|3424.9|3416.2|3425.55|3416.85|3424.78|3416.08|29
1631445790000|2021-09-12 11:23:10|3424.83|3416.13|3424.55|3415.85|3425.04|3416.34|3424.54|3415.84|28
1631445800000|2021-09-12 11:23:20|3424.57|3415.87|3424.52|3415.82|3424.57|3415.87|3424.49|3415.79|17
1631445810000|2021-09-12 11:23:30|3424.5|3415.8|3422.69|3413.99|3424.51|3415.81|3422.22|3413.52|31
1631445820000|2021-09-12 11:23:40|3422.64|3413.94|3424.52|3415.82|3424.58|3415.88|3422.64|3413.94|37
1631445830000|2021-09-12 11:23:50|3424.53|3415.83|3425.2|3416.5|3425.2|3416.5|3424.24|3415.54|30
1631445840000|2021-09-12 11:24:00|3425.08|3416.38|3424.92|3416.22|3425.12|3416.42|3424.73|3416.03|14
1631445850000|2021-09-12 11:24:10|3424.91|3416.21|3425.77|3417.07|3425.77|3417.07|3424.88|3416.18|22
1631445860000|2021-09-12 11:24:20|3425.97|3417.27|3427.43|3418.73|3427.43|3418.73|3425.79|3417.09|32
1631445870000|2021-09-12 11:24:30|3427.41|3418.71|3428.37|3419.67|3428.37|3419.67|3426.63|3417.93|33
1631445880000|2021-09-12 11:24:40|3428.33|3419.63|3428.75|3420.05|3429.35|3420.65|3428.33|3419.63|29
1631445890000|2021-09-12 11:24:50|3428.76|3420.06|3428.45|3419.75|3428.76|3420.06|3428.14|3419.44|36
1631445900000|2021-09-12 11:25:00|3428.29|3419.59|3427.03|3418.33|3428.29|3419.59|3426.95|3418.25|32
1631445910000|2021-09-12 11:25:10|3426.97|3418.27|3426.46|3417.76|3427.08|3418.38|3426.46|3417.76|26
1631445920000|2021-09-12 11:25:20|3426.38|3417.68|3426.5|3417.8|3426.66|3417.96|3426.28|3417.58|30
1631445930000|2021-09-12 11:25:30|3426.47|3417.77|3426.07|3417.37|3426.47|3417.77|3426.07|3417.37|29
1631445940000|2021-09-12 11:25:40|3426.12|3417.42|3426.81|3418.11|3426.81|3418.11|3425.96|3417.26|32
1631445950000|2021-09-12 11:25:50|3427.36|3418.66|3427.28|3418.58|3428.13|3419.43|3427.27|3418.57|37
1631445960000|2021-09-12 11:26:00|3427.24|3418.54|3427.25|3418.55|3427.44|3418.74|3426.78|3418.08|29
1631445970000|2021-09-12 11:26:10|3427.11|3418.41|3425.84|3417.14|3427.12|3418.42|3425.78|3417.08|31
1631445980000|2021-09-12 11:26:20|3425.57|3416.87|3425.4|3416.7|3425.75|3417.05|3424.9|3416.2|37
1631445990000|2021-09-12 11:26:30|3425.34|3416.64|3426.08|3417.38|3426.27|3417.57|3425.07|3416.37|28
1631446000000|2021-09-12 11:26:40|3426.14|3417.44|3425.95|3417.25|3426.21|3417.51|3425.62|3416.92|29
1631446010000|2021-09-12 11:26:50|3425.94|3417.24|3425.85|3417.15|3425.94|3417.24|3425.68|3416.98|31
1631446020000|2021-09-12 11:27:00|3425.86|3417.16|3425.97|3417.27|3426.03|3417.33|3425.74|3417.04|26
1631446030000|2021-09-12 11:27:10|3426.02|3417.32|3424.84|3416.14|3426.02|3417.32|3424.84|3416.14|24
1631446040000|2021-09-12 11:27:20|3424.74|3416.04|3426|3417.3|3426.02|3417.32|3424.74|3416.04|27
1631446050000|2021-09-12 11:27:30|3426.01|3417.31|3426.89|3418.19|3426.98|3418.28|3425.95|3417.25|35
1631446060000|2021-09-12 11:27:40|3426.93|3418.23|3426.86|3418.16|3426.95|3418.25|3426.73|3418.03|23
1631446070000|2021-09-12 11:27:50|3426.87|3418.17|3427.16|3418.46|3427.16|3418.46|3426.85|3418.15|31
1631446080000|2021-09-12 11:28:00|3427.57|3418.87|3427.09|3418.39|3427.92|3419.22|3427.07|3418.37|32
1631446090000|2021-09-12 11:28:10|3427.06|3418.36|3426.64|3417.94|3427.08|3418.38|3426.38|3417.68|25
1631446100000|2021-09-12 11:28:20|3426.59|3417.89|3426.4|3417.7|3426.68|3417.98|3426.36|3417.66|31
1631446110000|2021-09-12 11:28:30|3426.44|3417.74|3426.47|3417.77|3426.63|3417.93|3426.44|3417.74|29
1631446120000|2021-09-12 11:28:40|3426.45|3417.75|3426.35|3417.65|3426.48|3417.78|3426.33|3417.63|28
1631446130000|2021-09-12 11:28:50|3426.37|3417.67|3426.17|3417.47|3426.37|3417.67|3426.16|3417.46|31
1631446140000|2021-09-12 11:29:00|3426.19|3417.49|3426.33|3417.63|3426.55|3417.85|3426.19|3417.49|36
1631446150000|2021-09-12 11:29:10|3426.35|3417.65|3426.26|3417.56|3426.4|3417.7|3426.24|3417.54|24
1631446160000|2021-09-12 11:29:20|3426.3|3417.6|3426.27|3417.57|3426.48|3417.78|3426.24|3417.54|24
1631446170000|2021-09-12 11:29:30|3426.28|3417.58|3426.37|3417.67|3426.47|3417.77|3426.27|3417.57|26
1631446180000|2021-09-12 11:29:40|3426.35|3417.65|3426.31|3417.61|3426.35|3417.65|3426.24|3417.54|20
1631446190000|2021-09-12 11:29:50|3426.26|3417.56|3426.23|3417.53|3426.3|3417.6|3426.21|3417.51|20
1631446200000|2021-09-12 11:30:00|3426.25|3417.55|3428.05|3419.35|3429.05|3420.35|3426.24|3417.54|35
1631446210000|2021-09-12 11:30:10|3428.32|3419.62|3428.13|3419.43|3428.34|3419.64|3427.95|3419.25|32
1631446220000|2021-09-12 11:30:20|3428.06|3419.36|3427.99|3419.29|3428.16|3419.46|3427.9|3419.2|21
1631446230000|2021-09-12 11:30:30|3428.01|3419.31|3428.1|3419.4|3428.3|3419.6|3427.92|3419.22|31
1631446240000|2021-09-12 11:30:40|3428.01|3419.31|3428.7|3420|3428.7|3420|3427.99|3419.29|31
1631446250000|2021-09-12 11:30:50|3428.71|3420.01|3429.05|3420.35|3429.26|3420.56|3428.65|3419.95|32
1631446260000|2021-09-12 11:31:00|3428.98|3420.28|3428.29|3419.59|3429.1|3420.4|3428.04|3419.34|32
1631446270000|2021-09-12 11:31:10|3428.23|3419.53|3428.11|3419.41|3428.26|3419.56|3428.04|3419.34|23
1631446280000|2021-09-12 11:31:20|3428.1|3419.4|3428.17|3419.47|3428.32|3419.62|3428.08|3419.38|28
1631446290000|2021-09-12 11:31:30|3428.32|3419.62|3428.3|3419.6|3428.33|3419.63|3428.23|3419.53|14
1631446300000|2021-09-12 11:31:40|3428.28|3419.58|3427.34|3418.64|3428.28|3419.58|3427.28|3418.58|37
1631446310000|2021-09-12 11:31:50|3427.33|3418.63|3426.85|3418.15|3427.48|3418.78|3426.8|3418.1|31
1631446320000|2021-09-12 11:32:00|3426.88|3418.18|3425.03|3416.33|3426.88|3418.18|3424.71|3416.01|31
1631446330000|2021-09-12 11:32:10|3425.02|3416.32|3424.71|3416.01|3425.02|3416.32|3424.61|3415.91|26
1631446340000|2021-09-12 11:32:20|3424.82|3416.12|3424.75|3416.05|3424.95|3416.25|3424.73|3416.03|28
1631446350000|2021-09-12 11:32:30|3424.8|3416.1|3424.94|3416.24|3425.04|3416.34|3424.78|3416.08|25
1631446360000|2021-09-12 11:32:40|3424.92|3416.22|3424.83|3416.13|3425.77|3417.07|3424.83|3416.13|29
1631446370000|2021-09-12 11:32:50|3424.77|3416.07|3425.12|3416.42|3425.21|3416.51|3424.68|3415.98|24
1631446380000|2021-09-12 11:33:00|3425.17|3416.47|3425.22|3416.52|3425.28|3416.58|3425.13|3416.43|32
1631446390000|2021-09-12 11:33:10|3425.19|3416.49|3425.71|3417.01|3425.8|3417.1|3425.14|3416.44|32
1631446400000|2021-09-12 11:33:20|3425.83|3417.13|3425.53|3416.83|3426.44|3417.74|3425.48|3416.78|34
1631446410000|2021-09-12 11:33:30|3425.55|3416.85|3426.2|3417.5|3426.2|3417.5|3425.44|3416.74|28
1631446420000|2021-09-12 11:33:40|3426.62|3417.92|3427.4|3418.7|3427.5|3418.8|3426.62|3417.92|38
1631446430000|2021-09-12 11:33:50|3427.43|3418.73|3428.98|3420.28|3428.98|3420.28|3427.29|3418.59|34
1631446440000|2021-09-12 11:34:00|3428.97|3420.27|3428.37|3419.67|3428.97|3420.27|3428.37|3419.67|36
1631446450000|2021-09-12 11:34:10|3427.98|3419.28|3426.83|3418.13|3428.03|3419.33|3426.68|3417.98|35
1631446460000|2021-09-12 11:34:20|3426.84|3418.14|3427.3|3418.6|3428|3419.3|3426.84|3418.14|36
1631446470000|2021-09-12 11:34:30|3427.31|3418.61|3427.39|3418.69|3427.65|3418.95|3427.19|3418.49|33
1631446480000|2021-09-12 11:34:40|3427.35|3418.65|3426.28|3417.58|3427.38|3418.68|3426.28|3417.58|37
1631446490000|2021-09-12 11:34:50|3426.29|3417.59|3425.92|3417.22|3426.29|3417.59|3425.92|3417.22|28
1631446500000|2021-09-12 11:35:00|3425.98|3417.28|3426.01|3417.31|3426.04|3417.34|3425.55|3416.85|22
1631446510000|2021-09-12 11:35:10|3425.95|3417.25|3426.09|3417.39|3426.09|3417.39|3425.91|3417.21|33
1631446520000|2021-09-12 11:35:20|3426.1|3417.4|3427.61|3418.91|3427.66|3418.96|3426.1|3417.4|33
1631446530000|2021-09-12 11:35:30|3427.76|3419.06|3428.01|3419.31|3428.05|3419.35|3427.72|3419.02|28
1631446540000|2021-09-12 11:35:40|3428.02|3419.32|3428.13|3419.43|3428.2|3419.5|3427.98|3419.28|26
1631446550000|2021-09-12 11:35:50|3428.12|3419.42|3428.22|3419.52|3428.25|3419.55|3428.03|3419.33|23
1631446560000|2021-09-12 11:36:00|3428.18|3419.48|3429.64|3420.94|3429.97|3421.27|3428.17|3419.47|30
1631446570000|2021-09-12 11:36:10|3429.52|3420.82|3429.33|3420.63|3429.81|3421.11|3429.32|3420.62|34
1631446580000|2021-09-12 11:36:20|3429.29|3420.59|3429.37|3420.67|3430.43|3421.73|3429.28|3420.58|32
1631446590000|2021-09-12 11:36:30|3429.38|3420.68|3429.71|3421.01|3429.89|3421.19|3429.38|3420.68|26
1631446600000|2021-09-12 11:36:40|3429.72|3421.02|3430.11|3421.41|3430.11|3421.41|3429.72|3421.02|26
1631446610000|2021-09-12 11:36:50|3430.1|3421.4|3430.32|3421.62|3430.35|3421.65|3430.07|3421.37|22
1631446620000|2021-09-12 11:37:00|3430.31|3421.61|3430.43|3421.73|3430.49|3421.79|3430.31|3421.61|18
1631446630000|2021-09-12 11:37:10|3430.42|3421.72|3430.36|3421.66|3430.5|3421.8|3430.36|3421.66|16
1631446640000|2021-09-12 11:37:20|3430.23|3421.53|3430.33|3421.63|3430.33|3421.63|3429.84|3421.14|21
1631446650000|2021-09-12 11:37:30|3430.44|3421.74|3432.91|3424.21|3433.02|3424.32|3430.44|3421.74|26
1631446660000|2021-09-12 11:37:40|3432.9|3424.2|3432.93|3424.23|3433.17|3424.47|3432.57|3423.87|35
1631446670000|2021-09-12 11:37:50|3432.9|3424.2|3433.67|3424.97|3433.69|3424.99|3432.74|3424.04|30
1631446680000|2021-09-12 11:38:00|3433.69|3424.99|3433.53|3424.83|3433.69|3424.99|3433.34|3424.64|26
1631446690000|2021-09-12 11:38:10|3433.54|3424.84|3433.56|3424.86|3433.61|3424.91|3433.48|3424.78|26
1631446700000|2021-09-12 11:38:20|3433.54|3424.84|3433.6|3424.9|3433.66|3424.96|3432.78|3424.08|36
1631446710000|2021-09-12 11:38:30|3433.57|3424.87|3433.1|3424.4|3433.63|3424.93|3432.98|3424.28|32
1631446720000|2021-09-12 11:38:40|3433.12|3424.42|3432.61|3423.91|3433.13|3424.43|3432.61|3423.91|19
1631446730000|2021-09-12 11:38:50|3432.08|3423.38|3431.09|3422.39|3432.08|3423.38|3431.05|3422.35|33
1631446740000|2021-09-12 11:39:00|3431.08|3422.38|3430.12|3421.42|3431.17|3422.47|3430.12|3421.42|22
1631446750000|2021-09-12 11:39:10|3430.07|3421.37|3431.23|3422.53|3431.41|3422.71|3430.02|3421.32|37
1631446760000|2021-09-12 11:39:20|3431.32|3422.62|3430.94|3422.24|3432.33|3423.63|3430.92|3422.22|32
1631446770000|2021-09-12 11:39:30|3430.77|3422.07|3431.08|3422.38|3431.08|3422.38|3430.52|3421.82|27
1631446780000|2021-09-12 11:39:40|3431.05|3422.35|3431.17|3422.47|3431.23|3422.53|3431.05|3422.35|14
1631446790000|2021-09-12 11:39:50|3431.15|3422.45|3431.01|3422.31|3431.17|3422.47|3431|3422.3|18
1631446800000|2021-09-12 11:40:00|3430.97|3422.27|3431.05|3422.35|3431.06|3422.36|3430.85|3422.15|19
1631446810000|2021-09-12 11:40:10|3431.03|3422.33|3430.85|3422.15|3431.05|3422.35|3430.85|3422.15|10
1631446820000|2021-09-12 11:40:20|3430.8|3422.1|3430.41|3421.71|3430.8|3422.1|3430.4|3421.7|13
1631446830000|2021-09-12 11:40:30|3430.4|3421.7|3431.16|3422.46|3432.01|3423.31|3430.4|3421.7|36
1631446840000|2021-09-12 11:40:40|3431.07|3422.37|3431.32|3422.62|3431.41|3422.71|3431.07|3422.37|28
1631446850000|2021-09-12 11:40:50|3431.31|3422.61|3432.88|3424.18|3432.94|3424.24|3431.29|3422.59|32
1631446860000|2021-09-12 11:41:00|3432.93|3424.23|3431.65|3422.95|3433.45|3424.75|3431.65|3422.95|39
1631446870000|2021-09-12 11:41:10|3431.6|3422.9|3432.02|3423.32|3432.08|3423.38|3431.6|3422.9|26
1631446880000|2021-09-12 11:41:20|3431.98|3423.28|3431.99|3423.29|3432|3423.3|3431.93|3423.23|11
1631446890000|2021-09-12 11:41:30|3431.98|3423.28|3431.66|3422.96|3432.04|3423.34|3431.66|3422.96|19
1631446900000|2021-09-12 11:41:40|3431.67|3422.97|3432.72|3424.02|3432.82|3424.12|3431.67|3422.97|26
1631446910000|2021-09-12 11:41:50|3432.64|3423.94|3427.53|3418.83|3432.64|3423.94|3427.37|3418.67|37
1631446920000|2021-09-12 11:42:00|3427.51|3418.81|3428.54|3419.84|3428.71|3420.01|3427.44|3418.74|39
1631446930000|2021-09-12 11:42:10|3428.6|3419.9|3430.49|3421.79|3431.12|3422.42|3428.58|3419.88|36
1631446940000|2021-09-12 11:42:20|3430.52|3421.82|3430.93|3422.23|3431.08|3422.38|3430.52|3421.82|31
1631446950000|2021-09-12 11:42:30|3430.91|3422.21|3431.02|3422.32|3431.09|3422.39|3430.89|3422.19|30
1631446960000|2021-09-12 11:42:40|3431.04|3422.34|3430.97|3422.27|3431.05|3422.35|3430.86|3422.16|35
1631446970000|2021-09-12 11:42:50|3430.92|3422.22|3430.93|3422.23|3431.03|3422.33|3430.89|3422.19|24
1631446980000|2021-09-12 11:43:00|3430.91|3422.21|3430.76|3422.06|3430.92|3422.22|3430.75|3422.05|26
1631446990000|2021-09-12 11:43:10|3430.75|3422.05|3430.9|3422.2|3430.91|3422.21|3430.53|3421.83|32
1631447000000|2021-09-12 11:43:20|3430.92|3422.22|3432.41|3423.71|3432.74|3424.04|3430.92|3422.22|34
1631447010000|2021-09-12 11:43:30|3432.44|3423.74|3432.04|3423.34|3432.59|3423.89|3432.02|3423.32|31
1631447020000|2021-09-12 11:43:40|3431.66|3422.96|3432.44|3423.74|3432.45|3423.75|3431.08|3422.38|33
1631447030000|2021-09-12 11:43:50|3432.45|3423.75|3432.38|3423.68|3432.56|3423.86|3432.35|3423.65|23
1631447040000|2021-09-12 11:44:00|3432.41|3423.71|3432.7|3424|3432.88|3424.18|3432.34|3423.64|27
1631447050000|2021-09-12 11:44:10|3432.79|3424.09|3432.78|3424.08|3432.83|3424.13|3432.78|3424.08|21
1631447060000|2021-09-12 11:44:20|3432.81|3424.11|3432.66|3423.96|3432.83|3424.13|3432.65|3423.95|22
1631447070000|2021-09-12 11:44:30|3432.67|3423.97|3432.14|3423.44|3432.84|3424.14|3432.14|3423.44|32
1631447080000|2021-09-12 11:44:40|3432.13|3423.43|3431.58|3422.88|3432.13|3423.43|3431.54|3422.84|19
1631447090000|2021-09-12 11:44:50|3431.3|3422.6|3429.79|3421.09|3431.3|3422.6|3429.79|3421.09|30
1631447100000|2021-09-12 11:45:00|3429.78|3421.08|3432.88|3424.18|3432.88|3424.18|3429.78|3421.08|35
1631447110000|2021-09-12 11:45:10|3432.87|3424.17|3433.37|3424.67|3433.42|3424.72|3432.77|3424.07|25
1631447120000|2021-09-12 11:45:20|3433.35|3424.65|3433.18|3424.48|3433.4|3424.7|3432.78|3424.08|28
1631447130000|2021-09-12 11:45:30|3433.25|3424.55|3434.51|3425.81|3434.59|3425.89|3433.22|3424.52|33
1631447140000|2021-09-12 11:45:40|3434.56|3425.86|3434.54|3425.84|3434.57|3425.87|3434.43|3425.73|19
1631447150000|2021-09-12 11:45:50|3434.53|3425.83|3434.52|3425.82|3434.53|3425.83|3434.48|3425.78|21
1631447160000|2021-09-12 11:46:00|3434.5|3425.8|3434.53|3425.83|3434.63|3425.93|3434.47|3425.77|23
1631447170000|2021-09-12 11:46:10|3434.52|3425.82|3434.63|3425.93|3434.7|3426|3434.52|3425.82|18
1631447180000|2021-09-12 11:46:20|3434.62|3425.92|3434.66|3425.96|3434.68|3425.98|3434.58|3425.88|16
1631447190000|2021-09-12 11:46:30|3434.65|3425.95|3435.02|3426.32|3435.83|3427.13|3434.64|3425.94|34
1631447200000|2021-09-12 11:46:40|3435.01|3426.31|3434.5|3425.8|3435.03|3426.33|3434.16|3425.46|35
1631447210000|2021-09-12 11:46:50|3434.56|3425.86|3434.52|3425.82|3434.56|3425.86|3434.44|3425.74|26
1631447220000|2021-09-12 11:47:00|3434.5|3425.8|3434.26|3425.56|3434.5|3425.8|3434.23|3425.53|29
1631447230000|2021-09-12 11:47:10|3434.28|3425.58|3434.24|3425.54|3434.28|3425.58|3433|3424.3|36
1631447240000|2021-09-12 11:47:20|3434.25|3425.55|3434.08|3425.38|3434.25|3425.55|3434|3425.3|29
1631447250000|2021-09-12 11:47:30|3434.1|3425.4|3434.28|3425.58|3434.3|3425.6|3434.08|3425.38|27
1631447260000|2021-09-12 11:47:40|3434.27|3425.57|3434.16|3425.46|3434.29|3425.59|3434.16|3425.46|16
1631447270000|2021-09-12 11:47:50|3434.15|3425.45|3433.69|3424.99|3434.15|3425.45|3433.55|3424.85|24
1631447280000|2021-09-12 11:48:00|3433.62|3424.92|3433.63|3424.93|3433.83|3425.13|3433.58|3424.88|29
1631447290000|2021-09-12 11:48:10|3433.67|3424.97|3433.83|3425.13|3433.83|3425.13|3433.67|3424.97|25
1631447300000|2021-09-12 11:48:20|3433.84|3425.14|3432.11|3423.41|3433.84|3425.14|3432.11|3423.41|30
1631447310000|2021-09-12 11:48:30|3432.13|3423.43|3431.55|3422.85|3432.22|3423.52|3431.55|3422.85|30
1631447320000|2021-09-12 11:48:40|3431.64|3422.94|3432.23|3423.53|3432.37|3423.67|3431.35|3422.65|33
1631447330000|2021-09-12 11:48:50|3432.24|3423.54|3432.39|3423.69|3432.42|3423.72|3431.79|3423.09|37
1631447340000|2021-09-12 11:49:00|3432.35|3423.65|3432.67|3423.97|3433.07|3424.37|3432.32|3423.62|30
1631447350000|2021-09-12 11:49:10|3432.72|3424.02|3432.95|3424.25|3432.95|3424.25|3432.72|3424.02|32
1631447360000|2021-09-12 11:49:20|3432.98|3424.28|3434.21|3425.51|3434.25|3425.55|3432.98|3424.28|30
1631447370000|2021-09-12 11:49:30|3434.19|3425.49|3432.72|3424.02|3434.24|3425.54|3432.29|3423.59|32
1631447380000|2021-09-12 11:49:40|3432.69|3423.99|3430.66|3421.96|3432.74|3424.04|3430.56|3421.86|36
1631447390000|2021-09-12 11:49:50|3430.64|3421.94|3430.86|3422.16|3431.42|3422.72|3430.4|3421.7|36
1631447400000|2021-09-12 11:50:00|3430.87|3422.17|3431.34|3422.64|3431.36|3422.66|3430.83|3422.13|36
1631447410000|2021-09-12 11:50:10|3431.4|3422.7|3432.67|3423.97|3432.76|3424.06|3431.21|3422.51|33
1631447420000|2021-09-12 11:50:20|3432.68|3423.98|3433.24|3424.54|3433.24|3424.54|3432.66|3423.96|34
1631447430000|2021-09-12 11:50:30|3433.33|3424.63|3433.64|3424.94|3433.75|3425.05|3433.33|3424.63|27
1631447440000|2021-09-12 11:50:40|3433.71|3425.01|3434.22|3425.52|3434.22|3425.52|3433.7|3425|26
1631447450000|2021-09-12 11:50:50|3434.21|3425.51|3434.28|3425.58|3434.3|3425.6|3434.19|3425.49|29
1631447460000|2021-09-12 11:51:00|3434.27|3425.57|3435.33|3426.63|3435.4|3426.7|3434.27|3425.57|27
1631447470000|2021-09-12 11:51:10|3435.35|3426.65|3435.02|3426.32|3435.35|3426.65|3434.88|3426.18|26
1631447480000|2021-09-12 11:51:20|3435.03|3426.33|3435.03|3426.33|3435.44|3426.74|3434.99|3426.29|29
1631447490000|2021-09-12 11:51:30|3435.05|3426.35|3435.35|3426.65|3435.35|3426.65|3434.97|3426.27|26
1631447500000|2021-09-12 11:51:40|3435.4|3426.7|3437.08|3428.38|3437.43|3428.73|3435.4|3426.7|33
1631447510000|2021-09-12 11:51:50|3437.11|3428.41|3437.6|3428.9|3437.62|3428.92|3437.06|3428.36|31
1631447520000|2021-09-12 11:52:00|3437.59|3428.89|3438.48|3429.78|3438.5|3429.8|3437.57|3428.87|28
1631447530000|2021-09-12 11:52:10|3439.24|3430.54|3439.34|3430.64|3439.36|3430.66|3439.04|3430.34|30
1631447540000|2021-09-12 11:52:20|3439.4|3430.7|3439.79|3431.09|3439.81|3431.11|3439.39|3430.69|21
1631447550000|2021-09-12 11:52:30|3439.78|3431.08|3439.79|3431.09|3439.82|3431.12|3439.7|3431|20
1631447560000|2021-09-12 11:52:40|3439.76|3431.06|3440.05|3431.35|3440.13|3431.43|3439.73|3431.03|33
1631447570000|2021-09-12 11:52:50|3440.04|3431.34|3439.91|3431.21|3440.18|3431.48|3439.91|3431.21|22
1631447580000|2021-09-12 11:53:00|3439.74|3431.04|3439.92|3431.22|3440.08|3431.38|3438.7|3430|37
1631447590000|2021-09-12 11:53:10|3439.9|3431.2|3438.89|3430.19|3439.9|3431.2|3438.89|3430.19|31
1631447600000|2021-09-12 11:53:20|3438.82|3430.12|3438.28|3429.58|3438.83|3430.13|3438.27|3429.57|34
1631447610000|2021-09-12 11:53:30|3438.27|3429.57|3438.2|3429.5|3438.3|3429.6|3438.06|3429.36|30
1631447620000|2021-09-12 11:53:40|3438.21|3429.51|3437.34|3428.64|3438.32|3429.62|3437.08|3428.38|33
1631447630000|2021-09-12 11:53:50|3437.47|3428.77|3439.11|3430.41|3439.11|3430.41|3437.47|3428.77|33
1631447640000|2021-09-12 11:54:00|3439.14|3430.44|3438.95|3430.25|3439.24|3430.54|3438.88|3430.18|34
1631447650000|2021-09-12 11:54:10|3438.99|3430.29|3438.38|3429.68|3438.99|3430.29|3438.38|3429.68|29
1631447660000|2021-09-12 11:54:20|3438.3|3429.6|3439.7|3431|3439.79|3431.09|3438.14|3429.44|34
1631447670000|2021-09-12 11:54:30|3439.74|3431.04|3439.62|3430.92|3439.74|3431.04|3439.35|3430.65|33
1631447680000|2021-09-12 11:54:40|3439.53|3430.83|3438.54|3429.84|3439.63|3430.93|3438.54|3429.84|28
1631447690000|2021-09-12 11:54:50|3438.37|3429.67|3439.27|3430.57|3439.4|3430.7|3438.2|3429.5|30
1631447700000|2021-09-12 11:55:00|3439.3|3430.6|3439.34|3430.64|3439.4|3430.7|3439.15|3430.45|32
1631447710000|2021-09-12 11:55:10|3439.38|3430.68|3439.25|3430.55|3439.55|3430.85|3439.19|3430.49|32
1631447720000|2021-09-12 11:55:20|3439.26|3430.56|3439.29|3430.59|3439.29|3430.59|3439.23|3430.53|29
1631447730000|2021-09-12 11:55:30|3439.28|3430.58|3439.34|3430.64|3439.5|3430.8|3439.28|3430.58|25
1631447740000|2021-09-12 11:55:40|3439.22|3430.52|3439.41|3430.71|3439.46|3430.76|3439.22|3430.52|19
1631447750000|2021-09-12 11:55:50|3439.4|3430.7|3439.4|3430.7|3439.43|3430.73|3439.35|3430.65|23
1631447760000|2021-09-12 11:56:00|3439.42|3430.72|3439.3|3430.6|3439.46|3430.76|3439.29|3430.59|27
1631447770000|2021-09-12 11:56:10|3439.33|3430.63|3439.39|3430.69|3439.43|3430.73|3439.32|3430.62|26
1631447780000|2021-09-12 11:56:20|3439.4|3430.7|3440.31|3431.61|3440.36|3431.66|3439.35|3430.65|33
1631447790000|2021-09-12 11:56:30|3440.32|3431.62|3440.56|3431.86|3440.56|3431.86|3440.32|3431.62|17
1631447800000|2021-09-12 11:56:40|3440.55|3431.85|3442.83|3434.13|3442.97|3434.27|3440.55|3431.85|26
1631447810000|2021-09-12 11:56:50|3443.01|3434.31|3443.45|3434.75|3443.6|3434.9|3442.85|3434.15|36
1631447820000|2021-09-12 11:57:00|3443.54|3434.84|3442.46|3433.76|3443.55|3434.85|3442.39|3433.69|36
1631447830000|2021-09-12 11:57:10|3442.49|3433.79|3440.96|3432.26|3442.55|3433.85|3440.94|3432.24|33
1631447840000|2021-09-12 11:57:20|3440.95|3432.25|3442.53|3433.83|3442.76|3434.06|3440.8|3432.1|38
1631447850000|2021-09-12 11:57:30|3442.52|3433.82|3443.39|3434.69|3443.43|3434.73|3442.52|3433.82|35
1631447860000|2021-09-12 11:57:40|3443.19|3434.49|3442.81|3434.11|3443.19|3434.49|3442.21|3433.51|32
1631447870000|2021-09-12 11:57:50|3442.75|3434.05|3442.01|3433.31|3442.79|3434.09|3442.01|3433.31|31
1631447880000|2021-09-12 11:58:00|3442.02|3433.32|3439.81|3431.11|3442.02|3433.32|3439.81|3431.11|37
1631447890000|2021-09-12 11:58:10|3439.92|3431.22|3439.13|3430.43|3439.92|3431.22|3438.99|3430.29|32
1631447900000|2021-09-12 11:58:20|3439.15|3430.45|3439.17|3430.47|3440.1|3431.4|3439.08|3430.38|37
1631447910000|2021-09-12 11:58:30|3439.16|3430.46|3437.6|3428.9|3439.22|3430.52|3437.32|3428.62|33
1631447920000|2021-09-12 11:58:40|3437.61|3428.91|3437.36|3428.66|3438.33|3429.63|3437.3|3428.6|38
1631447930000|2021-09-12 11:58:50|3437.37|3428.67|3437.67|3428.97|3438.26|3429.56|3437.01|3428.31|32
1631447940000|2021-09-12 11:59:00|3437.64|3428.94|3438.32|3429.62|3438.37|3429.67|3437.64|3428.94|35
1631447950000|2021-09-12 11:59:10|3438.28|3429.58|3438.85|3430.15|3439.23|3430.53|3438.08|3429.38|34
1631447960000|2021-09-12 11:59:20|3438.84|3430.14|3438.28|3429.58|3439.13|3430.43|3438.21|3429.51|37
1631447970000|2021-09-12 11:59:30|3438.45|3429.75|3440.16|3431.46|3440.16|3431.46|3438.45|3429.75|32
1631447980000|2021-09-12 11:59:40|3440.17|3431.47|3441|3432.3|3441.15|3432.45|3440.08|3431.38|26
1631447990000|2021-09-12 11:59:50|3441.01|3432.31|3441.67|3432.97|3441.7|3433|3441.01|3432.31|32
1631448000000|2021-09-12 12:00:00|3441.83|3433.13|3447.37|3438.67|3447.45|3438.75|3441.83|3433.13|39
1631448010000|2021-09-12 12:00:10|3447.47|3438.77|3448.95|3440.25|3448.95|3440.25|3446.5|3437.8|37
1631448020000|2021-09-12 12:00:20|3449.22|3440.52|3451|3442.3|3451.19|3442.49|3449.22|3440.52|38
1631448030000|2021-09-12 12:00:30|3451.18|3442.48|3448.88|3440.18|3451.3|3442.6|3448.58|3439.88|38
1631448040000|2021-09-12 12:00:40|3448.92|3440.22|3447.61|3438.91|3449.5|3440.8|3446.43|3437.73|38
1631448050000|2021-09-12 12:00:50|3447.8|3439.1|3451.11|3442.41|3451.21|3442.51|3447.8|3439.1|40
1631448060000|2021-09-12 12:01:00|3451.14|3442.44|3450.01|3441.31|3451.58|3442.88|3450.01|3441.31|35
1631448070000|2021-09-12 12:01:10|3450.08|3441.38|3449.7|3441|3450.22|3441.52|3448.53|3439.83|37
1631448080000|2021-09-12 12:01:20|3449.46|3440.76|3447.53|3438.83|3450.01|3441.31|3447.53|3438.83|35
1631448090000|2021-09-12 12:01:30|3447.27|3438.57|3445.49|3436.79|3447.27|3438.57|3444.41|3435.71|35
1631448100000|2021-09-12 12:01:40|3445.47|3436.77|3443.67|3434.97|3445.68|3436.98|3443.67|3434.97|38
1631448110000|2021-09-12 12:01:50|3443.64|3434.94|3443.01|3434.31|3444.35|3435.65|3443.01|3434.31|37
1631448120000|2021-09-12 12:02:00|3442.96|3434.26|3439.61|3430.91|3443.01|3434.31|3439.61|3430.91|38
1631448130000|2021-09-12 12:02:10|3439.51|3430.81|3439.61|3430.91|3441|3432.3|3439.28|3430.58|39
1631448140000|2021-09-12 12:02:20|3439.53|3430.83|3440.23|3431.53|3440.37|3431.67|3439.37|3430.67|37
1631448150000|2021-09-12 12:02:30|3440.31|3431.61|3441.23|3432.53|3441.55|3432.85|3440.31|3431.61|34
1631448160000|2021-09-12 12:02:40|3441.2|3432.5|3440.26|3431.56|3441.21|3432.51|3440.12|3431.42|34
1631448170000|2021-09-12 12:02:50|3440.28|3431.58|3441.39|3432.69|3441.55|3432.85|3440.25|3431.55|32
1631448180000|2021-09-12 12:03:00|3441.35|3432.65|3443.71|3435.01|3444.19|3435.49|3441.35|3432.65|26
1631448190000|2021-09-12 12:03:10|3443.75|3435.05|3445.2|3436.5|3445.21|3436.51|3443.75|3435.05|29
1631448200000|2021-09-12 12:03:20|3445.24|3436.54|3444.98|3436.28|3445.24|3436.54|3444.55|3435.85|35
1631448210000|2021-09-12 12:03:30|3445.54|3436.84|3446.02|3437.32|3446.59|3437.89|3445.54|3436.84|34
1631448220000|2021-09-12 12:03:40|3445.99|3437.29|3447.37|3438.67|3447.98|3439.28|3445.99|3437.29|34
1631448230000|2021-09-12 12:03:50|3447.36|3438.66|3447.74|3439.04|3448.05|3439.35|3447|3438.3|37
1631448240000|2021-09-12 12:04:00|3447.75|3439.05|3450.14|3441.44|3450.15|3441.45|3447.74|3439.04|35
1631448250000|2021-09-12 12:04:10|3450.15|3441.45|3449.58|3440.88|3450.15|3441.45|3448.17|3439.47|39
1631448260000|2021-09-12 12:04:20|3449.57|3440.87|3451.4|3442.7|3451.4|3442.7|3449.57|3440.87|32
1631448270000|2021-09-12 12:04:30|3451.38|3442.68|3451.12|3442.42|3451.41|3442.71|3450.96|3442.26|32
1631448280000|2021-09-12 12:04:40|3450.97|3442.27|3451.67|3442.97|3451.81|3443.11|3450.42|3441.72|37
1631448290000|2021-09-12 12:04:50|3451.65|3442.95|3453.24|3444.54|3453.42|3444.72|3451.65|3442.95|35
1631448300000|2021-09-12 12:05:00|3453.26|3444.56|3453.01|3444.31|3453.35|3444.65|3452.19|3443.49|32
1631448310000|2021-09-12 12:05:10|3453.02|3444.32|3452.22|3443.52|3453.11|3444.41|3452.18|3443.48|37
1631448320000|2021-09-12 12:05:20|3452.16|3443.46|3450.96|3442.26|3452.16|3443.46|3450.85|3442.15|38
1631448330000|2021-09-12 12:05:30|3450.97|3442.27|3451|3442.3|3451.2|3442.5|3450.74|3442.04|35
1631448340000|2021-09-12 12:05:40|3450.98|3442.28|3448.17|3439.47|3450.98|3442.28|3447.59|3438.89|37
1631448350000|2021-09-12 12:05:50|3448.04|3439.34|3448.27|3439.57|3448.27|3439.57|3446.86|3438.16|39
1631448360000|2021-09-12 12:06:00|3448.37|3439.67|3449.25|3440.55|3449.38|3440.68|3448.24|3439.54|36
1631448370000|2021-09-12 12:06:10|3449.2|3440.5|3448.6|3439.9|3449.33|3440.63|3448.58|3439.88|39
1631448380000|2021-09-12 12:06:20|3448.59|3439.89|3450.81|3442.11|3450.91|3442.21|3448.58|3439.88|38
1631448390000|2021-09-12 12:06:30|3450.82|3442.12|3449.7|3441|3450.82|3442.12|3449.21|3440.51|37
1631448400000|2021-09-12 12:06:40|3449.6|3440.9|3450.25|3441.55|3450.32|3441.62|3449.19|3440.49|33
1631448410000|2021-09-12 12:06:50|3450.2|3441.5|3449.66|3440.96|3450.35|3441.65|3449.66|3440.96|32
1631448420000|2021-09-12 12:07:00|3449.55|3440.85|3448.45|3439.75|3449.62|3440.92|3448.4|3439.7|36
1631448430000|2021-09-12 12:07:10|3448.42|3439.72|3448.46|3439.76|3448.55|3439.85|3448.28|3439.58|35
1631448440000|2021-09-12 12:07:20|3448.43|3439.73|3449.22|3440.52|3449.42|3440.72|3448.39|3439.69|33
1631448450000|2021-09-12 12:07:30|3449.2|3440.5|3450.75|3442.05|3450.79|3442.09|3449.15|3440.45|34
1631448460000|2021-09-12 12:07:40|3450.76|3442.06|3449.68|3440.98|3450.8|3442.1|3449.68|3440.98|35
1631448470000|2021-09-12 12:07:50|3449.7|3441|3449.47|3440.77|3449.98|3441.28|3449.47|3440.77|31
1631448480000|2021-09-12 12:08:00|3449.45|3440.75|3450.52|3441.82|3450.58|3441.88|3448.24|3439.54|34
1631448490000|2021-09-12 12:08:10|3450.5|3441.8|3450.54|3441.84|3450.78|3442.08|3450.38|3441.68|33
1631448500000|2021-09-12 12:08:20|3450.5|3441.8|3451.14|3442.44|3451.25|3442.55|3450.5|3441.8|34
1631448510000|2021-09-12 12:08:30|3451.1|3442.4|3452.48|3443.78|3452.58|3443.88|3450.95|3442.25|36
1631448520000|2021-09-12 12:08:40|3452.6|3443.9|3451.47|3442.77|3452.6|3443.9|3451.47|3442.77|32
1631448530000|2021-09-12 12:08:50|3451.48|3442.78|3451.78|3443.08|3451.92|3443.22|3451.47|3442.77|30
1631448540000|2021-09-12 12:09:00|3451.77|3443.07|3452.83|3444.13|3452.84|3444.14|3451.77|3443.07|21
1631448550000|2021-09-12 12:09:10|3452.81|3444.11|3452.62|3443.92|3452.87|3444.17|3452.1|3443.4|31
1631448560000|2021-09-12 12:09:20|3452.64|3443.94|3453.21|3444.51|3453.21|3444.51|3452.57|3443.87|32
1631448570000|2021-09-12 12:09:30|3453.23|3444.53|3453.43|3444.73|3453.45|3444.75|3453.18|3444.48|32
1631448580000|2021-09-12 12:09:40|3453.44|3444.74|3453.84|3445.14|3453.84|3445.14|3453.4|3444.7|31
1631448590000|2021-09-12 12:09:50|3453.86|3445.16|3453.82|3445.12|3453.91|3445.21|3453.8|3445.1|24
1631448600000|2021-09-12 12:10:00|3453.64|3444.94|3452.26|3443.56|3453.64|3444.94|3452.23|3443.53|30
1631448610000|2021-09-12 12:10:10|3452.27|3443.57|3452.02|3443.32|3452.34|3443.64|3451.96|3443.26|32
1631448620000|2021-09-12 12:10:20|3452|3443.3|3449.04|3440.34|3452|3443.3|3449.03|3440.33|33
1631448630000|2021-09-12 12:10:30|3448.98|3440.28|3448.45|3439.75|3449.25|3440.55|3448.45|3439.75|38
1631448640000|2021-09-12 12:10:40|3448.46|3439.76|3449.42|3440.72|3449.49|3440.79|3448.46|3439.76|34
1631448650000|2021-09-12 12:10:50|3449.4|3440.7|3450.02|3441.32|3450.11|3441.41|3449.38|3440.68|32
1631448660000|2021-09-12 12:11:00|3450.01|3441.31|3449.06|3440.36|3450.11|3441.41|3449.04|3440.34|34
1631448670000|2021-09-12 12:11:10|3449.09|3440.39|3448.33|3439.63|3449.09|3440.39|3448.3|3439.6|31
1631448680000|2021-09-12 12:11:20|3448.32|3439.62|3448.28|3439.58|3448.65|3439.95|3448.05|3439.35|26
1631448690000|2021-09-12 12:11:30|3448.27|3439.57|3447.55|3438.85|3448.28|3439.58|3447.54|3438.84|20
1631448700000|2021-09-12 12:11:40|3447.66|3438.96|3448.09|3439.39|3448.23|3439.53|3447.66|3438.96|32
1631448710000|2021-09-12 12:11:50|3448.13|3439.43|3447.57|3438.87|3448.72|3440.02|3447.57|3438.87|37
1631448720000|2021-09-12 12:12:00|3447.46|3438.76|3448.34|3439.64|3448.49|3439.79|3447.46|3438.76|36
1631448730000|2021-09-12 12:12:10|3448.23|3439.53|3448.39|3439.69|3448.39|3439.69|3446.45|3437.75|36
1631448740000|2021-09-12 12:12:20|3448.41|3439.71|3448.72|3440.02|3448.75|3440.05|3448.36|3439.66|36
1631448750000|2021-09-12 12:12:30|3448.75|3440.05|3448.39|3439.69|3448.75|3440.05|3448.37|3439.67|28
1631448760000|2021-09-12 12:12:40|3448.4|3439.7|3448.9|3440.2|3449.04|3440.34|3448.38|3439.68|32
1631448770000|2021-09-12 12:12:50|3448.93|3440.23|3447.2|3438.5|3449.05|3440.35|3447.2|3438.5|33
1631448780000|2021-09-12 12:13:00|3447.23|3438.53|3446.6|3437.9|3447.48|3438.78|3446.56|3437.86|32
1631448790000|2021-09-12 12:13:10|3446.51|3437.81|3445.93|3437.23|3447.01|3438.31|3445.92|3437.22|35
1631448800000|2021-09-12 12:13:20|3445.53|3436.83|3442.48|3433.78|3445.61|3436.91|3442.48|3433.78|37
1631448810000|2021-09-12 12:13:30|3442.35|3433.65|3443.68|3434.98|3443.9|3435.2|3442.35|3433.65|36
1631448820000|2021-09-12 12:13:40|3443.58|3434.88|3444.02|3435.32|3444.33|3435.63|3443.53|3434.83|32
1631448830000|2021-09-12 12:13:50|3444.09|3435.39|3443.83|3435.13|3445.43|3436.73|3443.72|3435.02|40
1631448840000|2021-09-12 12:14:00|3444.08|3435.38|3443.97|3435.27|3444.21|3435.51|3443.89|3435.19|37
1631448850000|2021-09-12 12:14:10|3443.95|3435.25|3444.37|3435.67|3444.38|3435.68|3443.89|3435.19|31
1631448860000|2021-09-12 12:14:20|3444.63|3435.93|3444.85|3436.15|3445.4|3436.7|3444.58|3435.88|35
1631448870000|2021-09-12 12:14:30|3444.83|3436.13|3444.4|3435.7|3445.35|3436.65|3444.37|3435.67|32
1631448880000|2021-09-12 12:14:40|3444.41|3435.71|3445.03|3436.33|3445.21|3436.51|3444.41|3435.71|34
1631448890000|2021-09-12 12:14:50|3445.04|3436.34|3444.37|3435.67|3445.04|3436.34|3444.19|3435.49|27
1631448900000|2021-09-12 12:15:00|3444.4|3435.7|3443.21|3434.51|3444.56|3435.86|3443.12|3434.42|31
1631448910000|2021-09-12 12:15:10|3443.27|3434.57|3442.48|3433.78|3443.27|3434.57|3442.09|3433.39|33
1631448920000|2021-09-12 12:15:20|3442.6|3433.9|3443.87|3435.17|3444.17|3435.47|3442.24|3433.54|38
1631448930000|2021-09-12 12:15:30|3443.88|3435.18|3442.91|3434.21|3443.93|3435.23|3442.91|3434.21|31
1631448940000|2021-09-12 12:15:40|3442.76|3434.06|3443.55|3434.85|3443.64|3434.94|3442.59|3433.89|33
1631448950000|2021-09-12 12:15:50|3443.57|3434.87|3442.79|3434.09|3443.77|3435.07|3442.52|3433.82|32
1631448960000|2021-09-12 12:16:00|3442.66|3433.96|3442.07|3433.37|3442.66|3433.96|3442.07|3433.37|30
1631448970000|2021-09-12 12:16:10|3442.08|3433.38|3444.06|3435.36|3444.06|3435.36|3442.08|3433.38|31
1631448980000|2021-09-12 12:16:20|3444.05|3435.35|3445.53|3436.83|3445.53|3436.83|3444.02|3435.32|33
1631448990000|2021-09-12 12:16:30|3445.66|3436.96|3445.58|3436.88|3445.66|3436.96|3445.32|3436.62|30
1631449000000|2021-09-12 12:16:40|3445.57|3436.87|3445.65|3436.95|3446.31|3437.61|3445.47|3436.77|28
1631449010000|2021-09-12 12:16:50|3445.69|3436.99|3445.8|3437.1|3445.89|3437.19|3445.52|3436.82|32
1631449020000|2021-09-12 12:17:00|3445.81|3437.11|3443.83|3435.13|3445.83|3437.13|3443.64|3434.94|34
1631449030000|2021-09-12 12:17:10|3443.88|3435.18|3443.87|3435.17|3444.01|3435.31|3443.56|3434.86|29
1631449040000|2021-09-12 12:17:20|3443.89|3435.19|3445.15|3436.45|3445.17|3436.47|3443.87|3435.17|27
1631449050000|2021-09-12 12:17:30|3445.13|3436.43|3445.29|3436.59|3445.35|3436.65|3444.89|3436.19|31
1631449060000|2021-09-12 12:17:40|3445.27|3436.57|3445.53|3436.83|3445.54|3436.84|3445.11|3436.41|31
1631449070000|2021-09-12 12:17:50|3445.49|3436.79|3444.42|3435.72|3445.49|3436.79|3444.42|3435.72|31
1631449080000|2021-09-12 12:18:00|3444.47|3435.77|3444.89|3436.19|3445.28|3436.58|3444.47|3435.77|33
1631449090000|2021-09-12 12:18:10|3444.91|3436.21|3444.91|3436.21|3445.03|3436.33|3444.83|3436.13|33
1631449100000|2021-09-12 12:18:20|3444.89|3436.19|3443.32|3434.62|3444.98|3436.28|3443.26|3434.56|31
1631449110000|2021-09-12 12:18:30|3443.31|3434.61|3443.15|3434.45|3443.34|3434.64|3443.15|3434.45|23
1631449120000|2021-09-12 12:18:40|3443.09|3434.39|3442.89|3434.19|3443.26|3434.56|3442.81|3434.11|31
1631449130000|2021-09-12 12:18:50|3442.83|3434.13|3441.54|3432.84|3442.83|3434.13|3441.54|3432.84|32
1631449140000|2021-09-12 12:19:00|3441.52|3432.82|3441.18|3432.48|3441.77|3433.07|3441.17|3432.47|27
1631449150000|2021-09-12 12:19:10|3441.23|3432.53|3440.39|3431.69|3441.24|3432.54|3440.39|3431.69|26
1631449160000|2021-09-12 12:19:20|3440.4|3431.7|3440.57|3431.87|3440.8|3432.1|3440.4|3431.7|34
1631449170000|2021-09-12 12:19:30|3440.59|3431.89|3438.58|3429.88|3440.59|3431.89|3438.33|3429.63|36
1631449180000|2021-09-12 12:19:40|3438.73|3430.03|3439.86|3431.16|3439.86|3431.16|3438.66|3429.96|38
1631449190000|2021-09-12 12:19:50|3439.8|3431.1|3438.65|3429.95|3439.8|3431.1|3438.58|3429.88|38
1631449200000|2021-09-12 12:20:00|3438.66|3429.96|3439.96|3431.26|3439.96|3431.26|3438.57|3429.87|33
1631449210000|2021-09-12 12:20:10|3439.93|3431.23|3440.06|3431.36|3440.1|3431.4|3439.69|3430.99|33
1631449220000|2021-09-12 12:20:20|3440.05|3431.35|3440.87|3432.17|3440.96|3432.26|3440.05|3431.35|27
1631449230000|2021-09-12 12:20:30|3440.82|3432.12|3440.92|3432.22|3441.11|3432.41|3440.64|3431.94|34
1631449240000|2021-09-12 12:20:40|3440.99|3432.29|3440.7|3432|3441.14|3432.44|3440.7|3432|29
1631449250000|2021-09-12 12:20:50|3440.62|3431.92|3439.95|3431.25|3440.62|3431.92|3439.64|3430.94|36
1631449260000|2021-09-12 12:21:00|3440.01|3431.31|3440.41|3431.71|3441|3432.3|3439.98|3431.28|38
1631449270000|2021-09-12 12:21:10|3440.4|3431.7|3440.32|3431.62|3440.4|3431.7|3440.24|3431.54|27
1631449280000|2021-09-12 12:21:20|3440.28|3431.58|3438.84|3430.14|3440.32|3431.62|3438.84|3430.14|24
1631449290000|2021-09-12 12:21:30|3438.82|3430.12|3438.56|3429.86|3438.83|3430.13|3438.55|3429.85|19
1631449300000|2021-09-12 12:21:40|3438.55|3429.85|3439.9|3431.2|3439.9|3431.2|3438.54|3429.84|23
1631449310000|2021-09-12 12:21:50|3439.93|3431.23|3439.88|3431.18|3440.12|3431.42|3439.67|3430.97|29
1631449320000|2021-09-12 12:22:00|3439.86|3431.16|3440.1|3431.4|3440.12|3431.42|3439.84|3431.14|33
1631449330000|2021-09-12 12:22:10|3440.08|3431.38|3438.58|3429.88|3440.1|3431.4|3438.58|3429.88|32
1631449340000|2021-09-12 12:22:20|3438.6|3429.9|3438.46|3429.76|3438.88|3430.18|3438.46|3429.76|35
1631449350000|2021-09-12 12:22:30|3438.52|3429.82|3438.54|3429.84|3438.6|3429.9|3438.5|3429.8|23
1631449360000|2021-09-12 12:22:40|3438.55|3429.85|3438.51|3429.81|3438.55|3429.85|3438.37|3429.67|13
1631449370000|2021-09-12 12:22:50|3438.54|3429.84|3438.44|3429.74|3438.54|3429.84|3438.43|3429.73|28
1631449380000|2021-09-12 12:23:00|3438.45|3429.75|3437.72|3429.02|3438.51|3429.81|3437.63|3428.93|24
1631449390000|2021-09-12 12:23:10|3437.74|3429.04|3437.89|3429.19|3438.04|3429.34|3437.73|3429.03|29
1631449400000|2021-09-12 12:23:20|3437.83|3429.13|3439.31|3430.61|3439.38|3430.68|3437.63|3428.93|32
1631449410000|2021-09-12 12:23:30|3439.32|3430.62|3439.83|3431.13|3439.96|3431.26|3439.21|3430.51|31
1631449420000|2021-09-12 12:23:40|3439.85|3431.15|3438.79|3430.09|3439.85|3431.15|3438.45|3429.75|31
1631449430000|2021-09-12 12:23:50|3438.73|3430.03|3438.86|3430.16|3438.88|3430.18|3438.5|3429.8|28
1631449440000|2021-09-12 12:24:00|3438.87|3430.17|3438.41|3429.71|3438.91|3430.21|3438.28|3429.58|34
1631449450000|2021-09-12 12:24:10|3438.4|3429.7|3438.45|3429.75|3438.69|3429.99|3438.32|3429.62|32
1631449460000|2021-09-12 12:24:20|3438.46|3429.76|3438.67|3429.97|3438.67|3429.97|3438.46|3429.76|24
1631449470000|2021-09-12 12:24:30|3438.59|3429.89|3438.4|3429.7|3438.59|3429.89|3438.32|3429.62|23
1631449480000|2021-09-12 12:24:40|3438.39|3429.69|3438.35|3429.65|3438.48|3429.78|3438.23|3429.53|29
1631449490000|2021-09-12 12:24:50|3438.23|3429.53|3438.19|3429.49|3438.25|3429.55|3438.17|3429.47|27
1631449500000|2021-09-12 12:25:00|3438.2|3429.5|3438.76|3430.06|3439.17|3430.47|3438.1|3429.4|36
1631449510000|2021-09-12 12:25:10|3438.78|3430.08|3439.48|3430.78|3439.7|3431|3438.68|3429.98|37
1631449520000|2021-09-12 12:25:20|3439.52|3430.82|3447.12|3438.42|3447.87|3439.17|3439.48|3430.78|35
1631449530000|2021-09-12 12:25:30|3447.03|3438.33|3451.13|3442.43|3451.13|3442.43|3446.98|3438.28|41
1631449540000|2021-09-12 12:25:40|3451.19|3442.49|3450.51|3441.81|3451.64|3442.94|3450.18|3441.48|36
1631449550000|2021-09-12 12:25:50|3450.36|3441.66|3450.5|3441.8|3450.88|3442.18|3449.8|3441.1|37
1631449560000|2021-09-12 12:26:00|3450.6|3441.9|3448.88|3440.18|3450.7|3442|3448.88|3440.18|35
1631449570000|2021-09-12 12:26:10|3448.9|3440.2|3450.12|3441.42|3450.76|3442.06|3448.25|3439.55|37
1631449580000|2021-09-12 12:26:20|3450.13|3441.43|3450.44|3441.74|3450.54|3441.84|3450.11|3441.41|29
1631449590000|2021-09-12 12:26:30|3450.53|3441.83|3451.16|3442.46|3451.73|3443.03|3450.46|3441.76|33
1631449600000|2021-09-12 12:26:40|3451.15|3442.45|3450.27|3441.57|3451.24|3442.54|3450.27|3441.57|28
1631449610000|2021-09-12 12:26:50|3450.25|3441.55|3450.43|3441.73|3450.57|3441.87|3450.13|3441.43|28
1631449620000|2021-09-12 12:27:00|3450.44|3441.74|3450.45|3441.75|3450.71|3442.01|3450.3|3441.6|31
1631449630000|2021-09-12 12:27:10|3450.46|3441.76|3450.27|3441.57|3450.51|3441.81|3450.27|3441.57|29
1631449640000|2021-09-12 12:27:20|3450.28|3441.58|3450.26|3441.56|3450.32|3441.62|3450.24|3441.54|30
1631449650000|2021-09-12 12:27:30|3450.24|3441.54|3449.49|3440.79|3450.28|3441.58|3448.35|3439.65|39
1631449660000|2021-09-12 12:27:40|3449.5|3440.8|3449.17|3440.47|3449.65|3440.95|3449.14|3440.44|39
1631449670000|2021-09-12 12:27:50|3449.26|3440.56|3448.6|3439.9|3449.74|3441.04|3448.57|3439.87|31
1631449680000|2021-09-12 12:28:00|3448.58|3439.88|3448.65|3439.95|3448.74|3440.04|3448.54|3439.84|20
1631449690000|2021-09-12 12:28:10|3448.62|3439.92|3447.82|3439.12|3448.76|3440.06|3447.82|3439.12|25
1631449700000|2021-09-12 12:28:20|3447.85|3439.15|3446.51|3437.81|3447.85|3439.15|3446.37|3437.67|34
1631449710000|2021-09-12 12:28:30|3446.5|3437.8|3448.66|3439.96|3448.66|3439.96|3446.5|3437.8|35
1631449720000|2021-09-12 12:28:40|3448.65|3439.95|3449.48|3440.78|3449.59|3440.89|3448.64|3439.94|28
1631449730000|2021-09-12 12:28:50|3449.46|3440.76|3449.52|3440.82|3449.58|3440.88|3449.3|3440.6|31
1631449740000|2021-09-12 12:29:00|3449.51|3440.81|3449.5|3440.8|3449.52|3440.82|3449.47|3440.77|19
1631449750000|2021-09-12 12:29:10|3449.45|3440.75|3447.13|3438.43|3449.49|3440.79|3447.13|3438.43|35
1631449760000|2021-09-12 12:29:20|3447.1|3438.4|3447.11|3438.41|3447.23|3438.53|3446.95|3438.25|35
1631449770000|2021-09-12 12:29:30|3447.1|3438.4|3445.73|3437.03|3447.12|3438.42|3445.7|3437|30
1631449780000|2021-09-12 12:29:40|3445.69|3436.99|3445.7|3437|3445.86|3437.16|3445.63|3436.93|28
1631449790000|2021-09-12 12:29:50|3445.74|3437.04|3444.99|3436.29|3445.83|3437.13|3444.69|3435.99|29
1631449800000|2021-09-12 12:30:00|3445|3436.3|3450.61|3441.91|3451.08|3442.38|3444.99|3436.29|39
1631449810000|2021-09-12 12:30:10|3450.13|3441.43|3450.82|3442.12|3451.33|3442.63|3449.98|3441.28|35
1631449820000|2021-09-12 12:30:20|3451.04|3442.34|3451.5|3442.8|3451.79|3443.09|3451.04|3442.34|35
1631449830000|2021-09-12 12:30:30|3451.56|3442.86|3451.58|3442.88|3451.8|3443.1|3451.3|3442.6|30
1631449840000|2021-09-12 12:30:40|3451.59|3442.89|3451.65|3442.95|3451.7|3443|3451.5|3442.8|17
1631449850000|2021-09-12 12:30:50|3451.66|3442.96|3451.68|3442.98|3451.75|3443.05|3451.53|3442.83|27
1631449860000|2021-09-12 12:31:00|3451.69|3442.99|3451.04|3442.34|3451.81|3443.11|3451.04|3442.34|29
1631449870000|2021-09-12 12:31:10|3451.06|3442.36|3450.35|3441.65|3451.06|3442.36|3450.2|3441.5|32
1631449880000|2021-09-12 12:31:20|3450.36|3441.66|3451.81|3443.11|3451.81|3443.11|3450.35|3441.65|34
1631449890000|2021-09-12 12:31:30|3451.8|3443.1|3450.77|3442.07|3451.83|3443.13|3450.75|3442.05|35
1631449900000|2021-09-12 12:31:40|3450.79|3442.09|3451.39|3442.69|3451.39|3442.69|3450.3|3441.6|38
1631449910000|2021-09-12 12:31:50|3451.41|3442.71|3451.35|3442.65|3451.53|3442.83|3451.03|3442.33|28
1631449920000|2021-09-12 12:32:00|3451.36|3442.66|3451.54|3442.84|3451.74|3443.04|3451.11|3442.41|31
1631449930000|2021-09-12 12:32:10|3451.55|3442.85|3451.36|3442.66|3451.72|3443.02|3451.21|3442.51|30
1631449940000|2021-09-12 12:32:20|3451.35|3442.65|3450.37|3441.67|3451.35|3442.65|3450.35|3441.65|31
1631449950000|2021-09-12 12:32:30|3450.35|3441.65|3450.63|3441.93|3450.84|3442.14|3450.2|3441.5|32
1631449960000|2021-09-12 12:32:40|3450.62|3441.92|3449.31|3440.61|3450.67|3441.97|3449.27|3440.57|30
1631449970000|2021-09-12 12:32:50|3449.28|3440.58|3449.15|3440.45|3449.28|3440.58|3449.1|3440.4|33
1631449980000|2021-09-12 12:33:00|3449.1|3440.4|3448.9|3440.2|3449.32|3440.62|3448.66|3439.96|28
1631449990000|2021-09-12 12:33:10|3448.91|3440.21|3449.76|3441.06|3449.8|3441.1|3448.75|3440.05|27
1631450000000|2021-09-12 12:33:20|3449.75|3441.05|3449.61|3440.91|3449.79|3441.09|3449.4|3440.7|28
1631450010000|2021-09-12 12:33:30|3449.6|3440.9|3449.09|3440.39|3449.71|3441.01|3449.08|3440.38|32
1631450020000|2021-09-12 12:33:40|3449.14|3440.44|3448.76|3440.06|3449.14|3440.44|3448.64|3439.94|33
1631450030000|2021-09-12 12:33:50|3448.74|3440.04|3448.72|3440.02|3448.74|3440.04|3448.54|3439.84|23
1631450040000|2021-09-12 12:34:00|3448.68|3439.98|3448.46|3439.76|3448.79|3440.09|3448.45|3439.75|16
1631450050000|2021-09-12 12:34:10|3448.44|3439.74|3449.8|3441.1|3449.96|3441.26|3448.44|3439.74|29
1631450060000|2021-09-12 12:34:20|3449.83|3441.13|3449.95|3441.25|3449.96|3441.26|3449.77|3441.07|23
1631450070000|2021-09-12 12:34:30|3449.99|3441.29|3450.43|3441.73|3450.45|3441.75|3449.8|3441.1|17
1631450080000|2021-09-12 12:34:40|3450.39|3441.69|3450.44|3441.74|3450.45|3441.75|3450.36|3441.66|18
1631450090000|2021-09-12 12:34:50|3450.45|3441.75|3451.44|3442.74|3451.97|3443.27|3450.45|3441.75|33
1631450100000|2021-09-12 12:35:00|3451.42|3442.72|3448.51|3439.81|3451.98|3443.28|3448.42|3439.72|39
1631450110000|2021-09-12 12:35:10|3448.54|3439.84|3449.14|3440.44|3450.14|3441.44|3448.54|3439.84|36
1631450120000|2021-09-12 12:35:20|3449.12|3440.42|3448.82|3440.12|3449.21|3440.51|3448.82|3440.12|33
1631450130000|2021-09-12 12:35:30|3448.79|3440.09|3447.5|3438.8|3448.94|3440.24|3447.5|3438.8|34
1631450140000|2021-09-12 12:35:40|3447.55|3438.85|3447.69|3438.99|3447.69|3438.99|3447.39|3438.69|27
1631450150000|2021-09-12 12:35:50|3447.83|3439.13|3447.54|3438.84|3448.62|3439.92|3447.54|3438.84|37
1631450160000|2021-09-12 12:36:00|3447.35|3438.65|3447.24|3438.54|3447.37|3438.67|3447.2|3438.5|34
1631450170000|2021-09-12 12:36:10|3447.3|3438.6|3447.56|3438.86|3447.56|3438.86|3447.18|3438.48|32
1631450180000|2021-09-12 12:36:20|3447.47|3438.77|3447.55|3438.85|3447.63|3438.93|3447.43|3438.73|26
1631450190000|2021-09-12 12:36:30|3447.54|3438.84|3445.18|3436.48|3447.54|3438.84|3445.18|3436.48|35
1631450200000|2021-09-12 12:36:40|3445.31|3436.61|3445.04|3436.34|3445.81|3437.11|3444.92|3436.22|34
1631450210000|2021-09-12 12:36:50|3445.1|3436.4|3442.89|3434.19|3445.1|3436.4|3442.83|3434.13|35
1631450220000|2021-09-12 12:37:00|3442.92|3434.22|3443.93|3435.23|3444.08|3435.38|3442.87|3434.17|32
1631450230000|2021-09-12 12:37:10|3443.94|3435.24|3444.06|3435.36|3444.37|3435.67|3443.81|3435.11|34
1631450240000|2021-09-12 12:37:20|3444.22|3435.52|3444.11|3435.41|3444.32|3435.62|3444.05|3435.35|29
1631450250000|2021-09-12 12:37:30|3444.06|3435.36|3445.65|3436.95|3445.65|3436.95|3443.94|3435.24|35
1631450260000|2021-09-12 12:37:40|3445.56|3436.86|3444.02|3435.32|3445.6|3436.9|3442.87|3434.17|35
1631450270000|2021-09-12 12:37:50|3444.1|3435.4|3444.13|3435.43|3444.8|3436.1|3444.1|3435.4|31
1631450280000|2021-09-12 12:38:00|3444.19|3435.49|3443.5|3434.8|3444.22|3435.52|3443.36|3434.66|26
1631450290000|2021-09-12 12:38:10|3443.51|3434.81|3446.37|3437.67|3446.37|3437.67|3443.51|3434.81|34
1631450300000|2021-09-12 12:38:20|3446.4|3437.7|3448.07|3439.37|3448.69|3439.99|3446.4|3437.7|36
1631450310000|2021-09-12 12:38:30|3448.01|3439.31|3449.52|3440.82|3449.52|3440.82|3446.85|3438.15|35
1631450320000|2021-09-12 12:38:40|3450.4|3441.7|3448.02|3439.32|3450.4|3441.7|3448|3439.3|35
1631450330000|2021-09-12 12:38:50|3448.01|3439.31|3447.32|3438.62|3448.01|3439.31|3447.32|3438.62|35
1631450340000|2021-09-12 12:39:00|3447.38|3438.68|3447.15|3438.45|3447.55|3438.85|3445.8|3437.1|37
1631450350000|2021-09-12 12:39:10|3447.09|3438.39|3445.41|3436.71|3447.09|3438.39|3445.34|3436.64|37
1631450360000|2021-09-12 12:39:20|3445.16|3436.46|3445.35|3436.65|3445.62|3436.92|3445.11|3436.41|28
1631450370000|2021-09-12 12:39:30|3445.34|3436.64|3445.31|3436.61|3445.43|3436.73|3445.31|3436.61|22
1631450380000|2021-09-12 12:39:40|3445.32|3436.62|3444.84|3436.14|3445.33|3436.63|3444.79|3436.09|28
1631450390000|2021-09-12 12:39:50|3444.83|3436.13|3444.88|3436.18|3444.97|3436.27|3444.75|3436.05|30
1631450400000|2021-09-12 12:40:00|3444.87|3436.17|3445.41|3436.71|3445.42|3436.72|3444.87|3436.17|22
1631450410000|2021-09-12 12:40:10|3445.46|3436.76|3443.58|3434.88|3445.49|3436.79|3443.58|3434.88|29
1631450420000|2021-09-12 12:40:20|3443.55|3434.85|3444.58|3435.88|3444.8|3436.1|3443.55|3434.85|38
1631450430000|2021-09-12 12:40:30|3444.56|3435.86|3445.13|3436.43|3445.24|3436.54|3444.52|3435.82|32
1631450440000|2021-09-12 12:40:40|3445.09|3436.39|3447.2|3438.5|3447.23|3438.53|3444.93|3436.23|37
1631450450000|2021-09-12 12:40:50|3447.17|3438.47|3448|3439.3|3448.08|3439.38|3447.17|3438.47|35
1631450460000|2021-09-12 12:41:00|3448.04|3439.34|3449.14|3440.44|3449.14|3440.44|3448.04|3439.34|25
1631450470000|2021-09-12 12:41:10|3449.21|3440.51|3449.22|3440.52|3449.33|3440.63|3448.44|3439.74|33
1631450480000|2021-09-12 12:41:20|3449.19|3440.49|3449.47|3440.77|3450.29|3441.59|3449.19|3440.49|34
1631450490000|2021-09-12 12:41:30|3448.98|3440.28|3449.27|3440.57|3449.27|3440.57|3447.95|3439.25|35
1631450500000|2021-09-12 12:41:40|3449.32|3440.62|3450.47|3441.77|3450.47|3441.77|3449.22|3440.52|32
1631450510000|2021-09-12 12:41:50|3450.36|3441.66|3450.04|3441.34|3450.86|3442.16|3449.77|3441.07|36
1631450520000|2021-09-12 12:42:00|3450.06|3441.36|3450.6|3441.9|3450.65|3441.95|3450.06|3441.36|27
1631450530000|2021-09-12 12:42:10|3450.59|3441.89|3451.02|3442.32|3451.02|3442.32|3450.55|3441.85|18
1631450540000|2021-09-12 12:42:20|3451.08|3442.38|3451.25|3442.55|3451.25|3442.55|3450.88|3442.18|32
1631450550000|2021-09-12 12:42:30|3451.15|3442.45|3452.54|3443.84|3452.54|3443.84|3450.84|3442.14|34
1631450560000|2021-09-12 12:42:40|3453.38|3444.68|3454.3|3445.6|3454.73|3446.03|3453.38|3444.68|36
1631450570000|2021-09-12 12:42:50|3454.27|3445.57|3454.96|3446.26|3454.96|3446.26|3454.27|3445.57|33
1631450580000|2021-09-12 12:43:00|3455.52|3446.82|3455.78|3447.08|3456.21|3447.51|3455.52|3446.82|36
1631450590000|2021-09-12 12:43:10|3455.25|3446.55|3454.29|3445.59|3455.39|3446.69|3454.29|3445.59|36
1631450600000|2021-09-12 12:43:20|3454.06|3445.36|3455.51|3446.81|3455.93|3447.23|3454.06|3445.36|34
1631450610000|2021-09-12 12:43:30|3455.54|3446.84|3455.12|3446.42|3455.67|3446.97|3454.46|3445.76|36
1631450620000|2021-09-12 12:43:40|3455.17|3446.47|3455.72|3447.02|3455.87|3447.17|3455.17|3446.47|32
1631450630000|2021-09-12 12:43:50|3455.73|3447.03|3455.37|3446.67|3455.84|3447.14|3455.32|3446.62|23
1631450640000|2021-09-12 12:44:00|3455.39|3446.69|3454.57|3445.87|3455.39|3446.69|3454.2|3445.5|34
1631450650000|2021-09-12 12:44:10|3454.79|3446.09|3455.63|3446.93|3455.65|3446.95|3454.79|3446.09|33
1631450660000|2021-09-12 12:44:20|3455.72|3447.02|3460.78|3452.08|3460.78|3452.08|3455.69|3446.99|29
1631450670000|2021-09-12 12:44:30|3461.01|3452.31|3460.63|3451.93|3461.09|3452.39|3460.29|3451.59|38
1631450680000|2021-09-12 12:44:40|3460.64|3451.94|3465.96|3457.26|3465.96|3457.26|3460.64|3451.94|34
1631450690000|2021-09-12 12:44:50|3465.98|3457.28|3472.17|3463.47|3472.17|3463.47|3465.16|3456.46|39
1631450700000|2021-09-12 12:45:00|3472|3463.3|3476.24|3467.54|3476.4|3467.7|3472|3463.3|40
1631450710000|2021-09-12 12:45:10|3475.96|3467.26|3472.97|3464.27|3476.04|3467.34|3472.82|3464.12|39
1631450720000|2021-09-12 12:45:20|3472.93|3464.23|3472.41|3463.71|3472.96|3464.26|3470.11|3461.41|37
1631450730000|2021-09-12 12:45:30|3472.28|3463.58|3468.96|3460.26|3472.3|3463.6|3467.41|3458.71|39
1631450740000|2021-09-12 12:45:40|3469.03|3460.33|3465.99|3457.29|3470.39|3461.69|3465.88|3457.18|39
1631450750000|2021-09-12 12:45:50|3465.76|3457.06|3465.03|3456.33|3466.23|3457.53|3465.03|3456.33|38
1631450760000|2021-09-12 12:46:00|3465.02|3456.32|3464.97|3456.27|3465.91|3457.21|3464.09|3455.39|36
1631450770000|2021-09-12 12:46:10|3464.98|3456.28|3463.99|3455.29|3465.03|3456.33|3463.99|3455.29|25
1631450780000|2021-09-12 12:46:20|3464.01|3455.31|3463.42|3454.72|3464.01|3455.31|3463.13|3454.43|37
1631450790000|2021-09-12 12:46:30|3463.45|3454.75|3461.15|3452.45|3463.5|3454.8|3460.83|3452.13|38
1631450800000|2021-09-12 12:46:40|3461.16|3452.46|3461.54|3452.84|3462.56|3453.86|3460.14|3451.44|40
1631450810000|2021-09-12 12:46:50|3461.36|3452.66|3460.77|3452.07|3461.36|3452.66|3460.58|3451.88|35
1631450820000|2021-09-12 12:47:00|3460.74|3452.04|3461.05|3452.35|3462.22|3453.52|3460.7|3452|27
1631450830000|2021-09-12 12:47:10|3461.12|3452.42|3461.36|3452.66|3461.64|3452.94|3459.79|3451.09|33
1631450840000|2021-09-12 12:47:20|3461.7|3453|3462.36|3453.66|3462.36|3453.66|3461.67|3452.97|37
1631450850000|2021-09-12 12:47:30|3462.24|3453.54|3462.7|3454|3462.7|3454|3462.01|3453.31|32
1631450860000|2021-09-12 12:47:40|3462.9|3454.2|3462.63|3453.93|3463.39|3454.69|3462.62|3453.92|33
1631450870000|2021-09-12 12:47:50|3462.67|3453.97|3460.86|3452.16|3462.88|3454.18|3460.83|3452.13|36
1631450880000|2021-09-12 12:48:00|3460.84|3452.14|3462.17|3453.47|3462.58|3453.88|3460.55|3451.85|38
1631450890000|2021-09-12 12:48:10|3461.93|3453.23|3459.29|3450.59|3461.93|3453.23|3459.29|3450.59|32
1631450900000|2021-09-12 12:48:20|3459.17|3450.47|3459.02|3450.32|3459.36|3450.66|3458.32|3449.62|38
1631450910000|2021-09-12 12:48:30|3458.97|3450.27|3458.22|3449.52|3459.02|3450.32|3458.15|3449.45|33
1631450920000|2021-09-12 12:48:40|3458.25|3449.55|3458.4|3449.7|3458.65|3449.95|3458.25|3449.55|35
1631450930000|2021-09-12 12:48:50|3458.41|3449.71|3458.5|3449.8|3459.36|3450.66|3458.25|3449.55|36
1631450940000|2021-09-12 12:49:00|3458.33|3449.63|3457.88|3449.18|3458.8|3450.1|3457.88|3449.18|38
1631450950000|2021-09-12 12:49:10|3457.21|3448.51|3456.66|3447.96|3457.21|3448.51|3456.56|3447.86|29
1631450960000|2021-09-12 12:49:20|3456.65|3447.95|3453.89|3445.19|3456.74|3448.04|3453.87|3445.17|36
1631450970000|2021-09-12 12:49:30|3453.88|3445.18|3453.66|3444.96|3454.3|3445.6|3453.61|3444.91|38
1631450980000|2021-09-12 12:49:40|3453.68|3444.98|3455.65|3446.95|3455.85|3447.15|3453.55|3444.85|36
1631450990000|2021-09-12 12:49:50|3455.63|3446.93|3454.13|3445.43|3456|3447.3|3454.12|3445.42|37
1631451000000|2021-09-12 12:50:00|3454.12|3445.42|3454.68|3445.98|3454.79|3446.09|3453.51|3444.81|32
1631451010000|2021-09-12 12:50:10|3454.77|3446.07|3453.22|3444.52|3454.78|3446.08|3453.22|3444.52|32
1631451020000|2021-09-12 12:50:20|3452.81|3444.11|3448.97|3440.27|3452.81|3444.11|3448.97|3440.27|39
1631451030000|2021-09-12 12:50:30|3448.94|3440.24|3449.04|3440.34|3449.71|3441.01|3448.76|3440.06|39
1631451040000|2021-09-12 12:50:40|3448.91|3440.21|3448.05|3439.35|3449.19|3440.49|3448.03|3439.33|38
1631451050000|2021-09-12 12:50:50|3448.1|3439.4|3445.45|3436.75|3448.1|3439.4|3445.1|3436.4|35
1631451060000|2021-09-12 12:51:00|3445.5|3436.8|3444.13|3435.43|3445.5|3436.8|3443.93|3435.23|34
1631451070000|2021-09-12 12:51:10|3444.17|3435.47|3442.92|3434.22|3444.56|3435.86|3442.9|3434.2|36
1631451080000|2021-09-12 12:51:20|3442.97|3434.27|3443.5|3434.8|3443.54|3434.84|3442.92|3434.22|34
1631451090000|2021-09-12 12:51:30|3443.44|3434.74|3445.57|3436.87|3445.57|3436.87|3443.25|3434.55|40
1631451100000|2021-09-12 12:51:40|3445.56|3436.86|3446.08|3437.38|3446.59|3437.89|3445.49|3436.79|36
1631451110000|2021-09-12 12:51:50|3445.92|3437.22|3445.08|3436.38|3445.97|3437.27|3445.08|3436.38|36
1631451120000|2021-09-12 12:52:00|3445.07|3436.37|3444.8|3436.1|3445.11|3436.41|3444.68|3435.98|22
1631451130000|2021-09-12 12:52:10|3444.82|3436.12|3445.22|3436.52|3445.28|3436.58|3444.8|3436.1|27
1631451140000|2021-09-12 12:52:20|3445.14|3436.44|3446.58|3437.88|3446.58|3437.88|3445.14|3436.44|34
1631451150000|2021-09-12 12:52:30|3446.7|3438|3449.05|3440.35|3449.05|3440.35|3446.65|3437.95|34
1631451160000|2021-09-12 12:52:40|3449.14|3440.44|3449.62|3440.92|3449.62|3440.92|3448.97|3440.27|31
1631451170000|2021-09-12 12:52:50|3449.52|3440.82|3447.31|3438.61|3449.61|3440.91|3447.31|3438.61|35
1631451180000|2021-09-12 12:53:00|3447.33|3438.63|3445.79|3437.09|3447.35|3438.65|3445.75|3437.05|29
1631451190000|2021-09-12 12:53:10|3445.83|3437.13|3446.03|3437.33|3446.29|3437.59|3445.49|3436.79|32
1631451200000|2021-09-12 12:53:20|3445.98|3437.28|3445.09|3436.39|3445.98|3437.28|3445.09|3436.39|26
1631451210000|2021-09-12 12:53:30|3445.07|3436.37|3442.87|3434.17|3445.15|3436.45|3442.87|3434.17|31
1631451220000|2021-09-12 12:53:40|3442.89|3434.19|3442.88|3434.18|3443.01|3434.31|3442.88|3434.18|20
1631451230000|2021-09-12 12:53:50|3442.87|3434.17|3440.69|3431.99|3442.87|3434.17|3440.69|3431.99|33
1631451240000|2021-09-12 12:54:00|3440.64|3431.94|3440.69|3431.99|3441.36|3432.66|3439.69|3430.99|40
1631451250000|2021-09-12 12:54:10|3440.28|3431.58|3441.73|3433.03|3442.73|3434.03|3440.28|3431.58|38
1631451260000|2021-09-12 12:54:20|3441.7|3433|3442.47|3433.77|3442.64|3433.94|3441.63|3432.93|36
1631451270000|2021-09-12 12:54:30|3442.49|3433.79|3443.29|3434.59|3444.17|3435.47|3442.49|3433.79|36
1631451280000|2021-09-12 12:54:40|3443.31|3434.61|3443.85|3435.15|3444.06|3435.36|3442.97|3434.27|34
1631451290000|2021-09-12 12:54:50|3443.87|3435.17|3445.09|3436.39|3445.13|3436.43|3443.82|3435.12|28
1631451300000|2021-09-12 12:55:00|3445.07|3436.37|3445.04|3436.34|3445.68|3436.98|3444.98|3436.28|33
1631451310000|2021-09-12 12:55:10|3444.63|3435.93|3444.08|3435.38|3444.96|3436.26|3443.95|3435.25|28
1631451320000|2021-09-12 12:55:20|3444.59|3435.89|3443.79|3435.09|3444.97|3436.27|3443.79|3435.09|36
1631451330000|2021-09-12 12:55:30|3443.81|3435.11|3443.71|3435.01|3444.01|3435.31|3443.5|3434.8|35
1631451340000|2021-09-12 12:55:40|3443.7|3435|3444.22|3435.52|3444.34|3435.64|3443.7|3435|34
1631451350000|2021-09-12 12:55:50|3444.18|3435.48|3444.03|3435.33|3444.61|3435.91|3444.03|3435.33|27
1631451360000|2021-09-12 12:56:00|3444.08|3435.38|3444.42|3435.72|3444.42|3435.72|3444.04|3435.34|36
1631451370000|2021-09-12 12:56:10|3444.9|3436.2|3445.88|3437.18|3446.64|3437.94|3444.9|3436.2|34
1631451380000|2021-09-12 12:56:20|3446.22|3437.52|3446.82|3438.12|3447|3438.3|3446.22|3437.52|36
1631451390000|2021-09-12 12:56:30|3446.84|3438.14|3444.15|3435.45|3446.91|3438.21|3444.15|3435.45|34
1631451400000|2021-09-12 12:56:40|3443.94|3435.24|3444.11|3435.41|3445.12|3436.42|3443.94|3435.24|34
1631451410000|2021-09-12 12:56:50|3444.14|3435.44|3444.22|3435.52|3444.34|3435.64|3444.05|3435.35|35
1631451420000|2021-09-12 12:57:00|3444.2|3435.5|3444.35|3435.65|3444.46|3435.76|3444.2|3435.5|27
1631451430000|2021-09-12 12:57:10|3444.33|3435.63|3444.36|3435.66|3444.42|3435.72|3444.22|3435.52|31
1631451440000|2021-09-12 12:57:20|3444.37|3435.67|3445.85|3437.15|3446.23|3437.53|3444.37|3435.67|34
1631451450000|2021-09-12 12:57:30|3445.36|3436.66|3442.88|3434.18|3445.36|3436.66|3442.83|3434.13|37
1631451460000|2021-09-12 12:57:40|3442.85|3434.15|3442.16|3433.46|3443.58|3434.88|3442.16|3433.46|31
1631451470000|2021-09-12 12:57:50|3442.11|3433.41|3441.76|3433.06|3442.48|3433.78|3441.71|3433.01|39
1631451480000|2021-09-12 12:58:00|3442.06|3433.36|3441.65|3432.95|3443.06|3434.36|3441.53|3432.83|36
1631451490000|2021-09-12 12:58:10|3441.66|3432.96|3441.83|3433.13|3441.83|3433.13|3441.57|3432.87|31
1631451500000|2021-09-12 12:58:20|3442.01|3433.31|3440.5|3431.8|3442.14|3433.44|3440.41|3431.71|37
1631451510000|2021-09-12 12:58:30|3440.48|3431.78|3439.63|3430.93|3440.48|3431.78|3439.62|3430.92|29
1631451520000|2021-09-12 12:58:40|3439.6|3430.9|3440.08|3431.38|3440.35|3431.65|3439.58|3430.88|32
1631451530000|2021-09-12 12:58:50|3440.16|3431.46|3440.8|3432.1|3440.95|3432.25|3440.16|3431.46|25
1631451540000|2021-09-12 12:59:00|3440.84|3432.14|3441.23|3432.53|3441.24|3432.54|3440.71|3432.01|30
1631451550000|2021-09-12 12:59:10|3441.25|3432.55|3440.75|3432.05|3441.87|3433.17|3440.75|3432.05|35
1631451560000|2021-09-12 12:59:20|3440.74|3432.04|3440.44|3431.74|3440.85|3432.15|3440.3|3431.6|32
1631451570000|2021-09-12 12:59:30|3440.43|3431.73|3441.46|3432.76|3441.59|3432.89|3440.39|3431.69|31
1631451580000|2021-09-12 12:59:40|3441.29|3432.59|3441.68|3432.98|3441.75|3433.05|3440.65|3431.95|36
1631451590000|2021-09-12 12:59:50|3441.73|3433.03|3440.56|3431.86|3441.73|3433.03|3440.42|3431.72|31
1631451600000|2021-09-12 13:00:00|3440.51|3431.81|3439.74|3431.04|3440.51|3431.81|3439.52|3430.82|29
1631451610000|2021-09-12 13:00:10|3439.82|3431.12|3439.35|3430.65|3439.91|3431.21|3439.33|3430.63|27
1631451620000|2021-09-12 13:00:20|3439.37|3430.67|3438.02|3429.32|3439.53|3430.83|3438.02|3429.32|36
1631451630000|2021-09-12 13:00:30|3437.97|3429.27|3437.02|3428.32|3437.97|3429.27|3437|3428.3|37
1631451640000|2021-09-12 13:00:40|3436.97|3428.27|3436.98|3428.28|3437.18|3428.48|3436.96|3428.26|29
1631451650000|2021-09-12 13:00:50|3437|3428.3|3438.78|3430.08|3438.87|3430.17|3437|3428.3|34
1631451660000|2021-09-12 13:01:00|3438.75|3430.05|3438.75|3430.05|3439.07|3430.37|3438.64|3429.94|34
1631451670000|2021-09-12 13:01:10|3438.93|3430.23|3439.05|3430.35|3439.49|3430.79|3438.93|3430.23|36
1631451680000|2021-09-12 13:01:20|3439.09|3430.39|3439.11|3430.41|3439.21|3430.51|3439|3430.3|33
1631451690000|2021-09-12 13:01:30|3439.1|3430.4|3439.42|3430.72|3439.63|3430.93|3438.69|3429.99|35
1631451700000|2021-09-12 13:01:40|3439.39|3430.69|3439.1|3430.4|3439.39|3430.69|3439.04|3430.34|29
1631451710000|2021-09-12 13:01:50|3439.12|3430.42|3439.13|3430.43|3439.15|3430.45|3439.04|3430.34|27
1631451720000|2021-09-12 13:02:00|3439.17|3430.47|3438.98|3430.28|3439.33|3430.63|3438.88|3430.18|34
1631451730000|2021-09-12 13:02:10|3438.96|3430.26|3439.33|3430.63|3439.44|3430.74|3438.89|3430.19|27
1631451740000|2021-09-12 13:02:20|3439.25|3430.55|3438.78|3430.08|3439.49|3430.79|3438.73|3430.03|37
1631451750000|2021-09-12 13:02:30|3438.76|3430.06|3438.81|3430.11|3438.82|3430.12|3438.7|3430|29
1631451760000|2021-09-12 13:02:40|3438.82|3430.12|3438.8|3430.1|3438.85|3430.15|3438.77|3430.07|25
1631451770000|2021-09-12 13:02:50|3438.81|3430.11|3438.74|3430.04|3438.83|3430.13|3438.69|3429.99|26
1631451780000|2021-09-12 13:03:00|3438.76|3430.06|3438.78|3430.08|3438.79|3430.09|3438.72|3430.02|27
1631451790000|2021-09-12 13:03:10|3438.77|3430.07|3441.11|3432.41|3441.37|3432.67|3438.76|3430.06|33
1631451800000|2021-09-12 13:03:20|3441.07|3432.37|3440.04|3431.34|3441.71|3433.01|3440.03|3431.33|33
1631451810000|2021-09-12 13:03:30|3440.06|3431.36|3439.64|3430.94|3440.06|3431.36|3439.53|3430.83|33
1631451820000|2021-09-12 13:03:40|3439.7|3431|3438.52|3429.82|3439.76|3431.06|3438.46|3429.76|36
1631451830000|2021-09-12 13:03:50|3438.5|3429.8|3438.49|3429.79|3438.63|3429.93|3438.46|3429.76|22
1631451840000|2021-09-12 13:04:00|3438.54|3429.84|3437.35|3428.65|3438.6|3429.9|3437.33|3428.63|27
1631451850000|2021-09-12 13:04:10|3437.57|3428.87|3430.02|3421.32|3437.57|3428.87|3430.02|3421.32|37
1631451860000|2021-09-12 13:04:20|3429.88|3421.18|3430.16|3421.46|3431.05|3422.35|3429.45|3420.75|38
1631451870000|2021-09-12 13:04:30|3430.44|3421.74|3428.07|3419.37|3430.45|3421.75|3428.07|3419.37|36
1631451880000|2021-09-12 13:04:40|3428.11|3419.41|3428.47|3419.77|3428.59|3419.89|3427.67|3418.97|38
1631451890000|2021-09-12 13:04:50|3428.64|3419.94|3430.14|3421.44|3430.14|3421.44|3428.26|3419.56|37
1631451900000|2021-09-12 13:05:00|3430.08|3421.38|3429.18|3420.48|3430.16|3421.46|3427.81|3419.11|38
1631451910000|2021-09-12 13:05:10|3429.21|3420.51|3430.13|3421.43|3430.13|3421.43|3428.88|3420.18|32
1631451920000|2021-09-12 13:05:20|3430.23|3421.53|3430.44|3421.74|3431.55|3422.85|3430.23|3421.53|37
1631451930000|2021-09-12 13:05:30|3430.55|3421.85|3431.22|3422.52|3431.29|3422.59|3430.14|3421.44|36
1631451940000|2021-09-12 13:05:40|3431.46|3422.76|3430.22|3421.52|3431.67|3422.97|3429.64|3420.94|38
1631451950000|2021-09-12 13:05:50|3430.21|3421.51|3430.32|3421.62|3430.69|3421.99|3430.1|3421.4|32
1631451960000|2021-09-12 13:06:00|3430.37|3421.67|3430.02|3421.32|3430.76|3422.06|3429.8|3421.1|25
1631451970000|2021-09-12 13:06:10|3429.98|3421.28|3430.31|3421.61|3430.36|3421.66|3429.74|3421.04|26
1631451980000|2021-09-12 13:06:20|3430.32|3421.62|3430.72|3422.02|3430.74|3422.04|3430.31|3421.61|22
1631451990000|2021-09-12 13:06:30|3430.69|3421.99|3430.54|3421.84|3430.77|3422.07|3430.35|3421.65|28
1631452000000|2021-09-12 13:06:40|3430.57|3421.87|3430.48|3421.78|3430.6|3421.9|3430.34|3421.64|25
1631452010000|2021-09-12 13:06:50|3430.49|3421.79|3430.33|3421.63|3430.5|3421.8|3430.33|3421.63|20
1631452020000|2021-09-12 13:07:00|3430.38|3421.68|3430.25|3421.55|3430.49|3421.79|3430.25|3421.55|26
1631452030000|2021-09-12 13:07:10|3430.24|3421.54|3431.74|3423.04|3431.78|3423.08|3430.07|3421.37|25
1631452040000|2021-09-12 13:07:20|3431.78|3423.08|3433.85|3425.15|3433.85|3425.15|3431.78|3423.08|33
1631452050000|2021-09-12 13:07:30|3433.95|3425.25|3434.32|3425.62|3434.6|3425.9|3433.95|3425.25|30
1631452060000|2021-09-12 13:07:40|3434.33|3425.63|3434.13|3425.43|3434.44|3425.74|3434.13|3425.43|33
1631452070000|2021-09-12 13:07:50|3434.11|3425.41|3435.06|3426.36|3435.09|3426.39|3434.11|3425.41|30
1631452080000|2021-09-12 13:08:00|3435.05|3426.35|3434.96|3426.26|3436.04|3427.34|3434.72|3426.02|35
1631452090000|2021-09-12 13:08:10|3434.98|3426.28|3433.19|3424.49|3434.98|3426.28|3433.02|3424.32|33
1631452100000|2021-09-12 13:08:20|3433.16|3424.46|3433.43|3424.73|3433.49|3424.79|3432.82|3424.12|27
1631452110000|2021-09-12 13:08:30|3433.59|3424.89|3435.14|3426.44|3435.22|3426.52|3433.55|3424.85|33
1631452120000|2021-09-12 13:08:40|3435.09|3426.39|3435.24|3426.54|3435.26|3426.56|3435.09|3426.39|31
1631452130000|2021-09-12 13:08:50|3435.07|3426.37|3434.94|3426.24|3435.07|3426.37|3434.64|3425.94|21
1631452140000|2021-09-12 13:09:00|3434.97|3426.27|3435.19|3426.49|3435.23|3426.53|3434.97|3426.27|27
1631452150000|2021-09-12 13:09:10|3435.2|3426.5|3432.08|3423.38|3435.23|3426.53|3432.05|3423.35|30
1631452160000|2021-09-12 13:09:20|3432.03|3423.33|3432.02|3423.32|3432.77|3424.07|3431.69|3422.99|25
1631452170000|2021-09-12 13:09:30|3432.19|3423.49|3431.97|3423.27|3432.69|3423.99|3431.94|3423.24|29
1631452180000|2021-09-12 13:09:40|3431.86|3423.16|3429.75|3421.05|3431.86|3423.16|3429.73|3421.03|28
1631452190000|2021-09-12 13:09:50|3429.74|3421.04|3429.67|3420.97|3429.78|3421.08|3429.57|3420.87|32
1631452200000|2021-09-12 13:10:00|3429.65|3420.95|3430.82|3422.12|3431.4|3422.7|3429.65|3420.95|36
1631452210000|2021-09-12 13:10:10|3430.73|3422.03|3432.1|3423.4|3432.1|3423.4|3430.73|3422.03|35
1631452220000|2021-09-12 13:10:20|3432.3|3423.6|3432.84|3424.14|3432.84|3424.14|3432.03|3423.33|28
1631452230000|2021-09-12 13:10:30|3432.82|3424.12|3431.81|3423.11|3432.86|3424.16|3431.79|3423.09|32
1631452240000|2021-09-12 13:10:40|3431.79|3423.09|3431.85|3423.15|3431.91|3423.21|3431.78|3423.08|26
1631452250000|2021-09-12 13:10:50|3431.89|3423.19|3432.01|3423.31|3432.06|3423.36|3431.88|3423.18|21
1631452260000|2021-09-12 13:11:00|3432.02|3423.32|3432.87|3424.17|3432.87|3424.17|3432.02|3423.32|24
1631452270000|2021-09-12 13:11:10|3432.91|3424.21|3433.68|3424.98|3434.09|3425.39|3432.06|3423.36|34
1631452280000|2021-09-12 13:11:20|3433.84|3425.14|3433.95|3425.25|3433.97|3425.27|3433.83|3425.13|30
1631452290000|2021-09-12 13:11:30|3433.96|3425.26|3433.91|3425.21|3433.96|3425.26|3433.87|3425.17|26
1631452300000|2021-09-12 13:11:40|3433.9|3425.2|3433.87|3425.17|3433.96|3425.26|3433.73|3425.03|25
1631452310000|2021-09-12 13:11:50|3433.88|3425.18|3433.67|3424.97|3434.77|3426.07|3433.61|3424.91|28
1631452320000|2021-09-12 13:12:00|3433.66|3424.96|3432.51|3423.81|3433.67|3424.97|3432.46|3423.76|34
1631452330000|2021-09-12 13:12:10|3432.48|3423.78|3432.44|3423.74|3432.64|3423.94|3432.44|3423.74|29
1631452340000|2021-09-12 13:12:20|3432.46|3423.76|3432.33|3423.63|3432.46|3423.76|3432.23|3423.53|31
1631452350000|2021-09-12 13:12:30|3432.38|3423.68|3432.39|3423.69|3432.42|3423.72|3432.27|3423.57|21
1631452360000|2021-09-12 13:12:40|3432.41|3423.71|3434.21|3425.51|3434.52|3425.82|3432.39|3423.69|33
1631452370000|2021-09-12 13:12:50|3434.15|3425.45|3434.96|3426.26|3434.96|3426.26|3434.08|3425.38|31
1631452380000|2021-09-12 13:13:00|3434.97|3426.27|3435.15|3426.45|3435.23|3426.53|3434.85|3426.15|30
1631452390000|2021-09-12 13:13:10|3435.16|3426.46|3436.23|3427.53|3436.31|3427.61|3435.04|3426.34|31
1631452400000|2021-09-12 13:13:20|3436.19|3427.49|3435.58|3426.88|3436.24|3427.54|3434.59|3425.89|36
1631452410000|2021-09-12 13:13:30|3435.46|3426.76|3434.49|3425.79|3435.61|3426.91|3434.4|3425.7|35
1631452420000|2021-09-12 13:13:40|3434.46|3425.76|3434.58|3425.88|3434.71|3426.01|3433.03|3424.33|35
1631452430000|2021-09-12 13:13:50|3434.31|3425.61|3434.84|3426.14|3434.88|3426.18|3433.83|3425.13|39
1631452440000|2021-09-12 13:14:00|3434.8|3426.1|3435.21|3426.51|3435.34|3426.64|3434.8|3426.1|34
1631452450000|2021-09-12 13:14:10|3435.2|3426.5|3434.92|3426.22|3435.32|3426.62|3434.79|3426.09|32
1631452460000|2021-09-12 13:14:20|3434.97|3426.27|3434.2|3425.5|3434.98|3426.28|3434.17|3425.47|33
1631452470000|2021-09-12 13:14:30|3434.19|3425.49|3432.89|3424.19|3434.25|3425.55|3432.89|3424.19|35
1631452480000|2021-09-12 13:14:40|3432.98|3424.28|3433.55|3424.85|3433.81|3425.11|3432.98|3424.28|34
1631452490000|2021-09-12 13:14:50|3433.52|3424.82|3433.67|3424.97|3433.8|3425.1|3433.51|3424.81|20
1631452500000|2021-09-12 13:15:00|3433.68|3424.98|3436.03|3427.33|3436.19|3427.49|3433.64|3424.94|33
1631452510000|2021-09-12 13:15:10|3436.02|3427.32|3436.67|3427.97|3436.77|3428.07|3435.9|3427.2|34
1631452520000|2021-09-12 13:15:20|3436.7|3428|3435.17|3426.47|3436.82|3428.12|3435.06|3426.36|33
1631452530000|2021-09-12 13:15:30|3435.22|3426.52|3435.28|3426.58|3435.37|3426.67|3435.05|3426.35|31
1631452540000|2021-09-12 13:15:40|3435.19|3426.49|3436.11|3427.41|3436.16|3427.46|3435.19|3426.49|32
1631452550000|2021-09-12 13:15:50|3436.06|3427.36|3436.26|3427.56|3436.55|3427.85|3436.06|3427.36|36
1631452560000|2021-09-12 13:16:00|3436.49|3427.79|3436.01|3427.31|3436.61|3427.91|3435.92|3427.22|26
1631452570000|2021-09-12 13:16:10|3436.03|3427.33|3437.91|3429.21|3437.91|3429.21|3436|3427.3|34
1631452580000|2021-09-12 13:16:20|3437.99|3429.29|3439.26|3430.56|3439.39|3430.69|3437.99|3429.29|38
1631452590000|2021-09-12 13:16:30|3439.29|3430.59|3439.47|3430.77|3439.5|3430.8|3438.7|3430|32
1631452600000|2021-09-12 13:16:40|3439.46|3430.76|3439.39|3430.69|3439.5|3430.8|3439.33|3430.63|33
1631452610000|2021-09-12 13:16:50|3439.43|3430.73|3439.84|3431.14|3439.84|3431.14|3439.4|3430.7|26
1631452620000|2021-09-12 13:17:00|3439.8|3431.1|3439.92|3431.22|3439.92|3431.22|3439.78|3431.08|9
1631452630000|2021-09-12 13:17:10|3439.89|3431.19|3439.52|3430.82|3439.95|3431.25|3439.52|3430.82|14
1631452640000|2021-09-12 13:17:20|3439.53|3430.83|3437.83|3429.13|3439.58|3430.88|3437.38|3428.68|26
1631452650000|2021-09-12 13:17:30|3437.88|3429.18|3438.74|3430.04|3438.91|3430.21|3437.7|3429|39
1631452660000|2021-09-12 13:17:40|3438.72|3430.02|3438.89|3430.19|3438.98|3430.28|3438.68|3429.98|31
1631452670000|2021-09-12 13:17:50|3438.85|3430.15|3440|3431.3|3440|3431.3|3438.66|3429.96|27
1631452680000|2021-09-12 13:18:00|3439.94|3431.24|3440.08|3431.38|3440.09|3431.39|3439.94|3431.24|7
1631452690000|2021-09-12 13:18:10|3440.09|3431.39|3440.61|3431.91|3441.01|3432.31|3440.09|3431.39|24
1631452700000|2021-09-12 13:18:20|3440.62|3431.92|3439.75|3431.05|3440.63|3431.93|3439.27|3430.57|28
1631452710000|2021-09-12 13:18:30|3439.7|3431|3439.6|3430.9|3440.15|3431.45|3439.35|3430.65|37
1631452720000|2021-09-12 13:18:40|3439.49|3430.79|3439.38|3430.68|3439.77|3431.07|3439.11|3430.41|33
1631452730000|2021-09-12 13:18:50|3439.39|3430.69|3439.64|3430.94|3439.67|3430.97|3439.39|3430.69|28
1631452740000|2021-09-12 13:19:00|3439.6|3430.9|3439.92|3431.22|3439.92|3431.22|3439.6|3430.9|20
1631452750000|2021-09-12 13:19:10|3439.89|3431.19|3439.61|3430.91|3440.27|3431.57|3439.37|3430.67|21
1631452760000|2021-09-12 13:19:20|3439.73|3431.03|3440.03|3431.33|3440.18|3431.48|3439.73|3431.03|25
1631452770000|2021-09-12 13:19:30|3440.04|3431.34|3440.78|3432.08|3440.94|3432.24|3440.01|3431.31|32
1631452780000|2021-09-12 13:19:40|3440.8|3432.1|3440.99|3432.29|3441|3432.3|3440.78|3432.08|19
1631452790000|2021-09-12 13:19:50|3440.97|3432.27|3440.19|3431.49|3441.02|3432.32|3440.18|3431.48|25
1631452800000|2021-09-12 13:20:00|3440.2|3431.5|3441.32|3432.62|3441.34|3432.64|3440.11|3431.41|27
1631452810000|2021-09-12 13:20:10|3441.33|3432.63|3441.69|3432.99|3441.69|3432.99|3441.31|3432.61|24
1631452820000|2021-09-12 13:20:20|3441.67|3432.97|3441.8|3433.1|3441.94|3433.24|3441.67|3432.97|24
1631452830000|2021-09-12 13:20:30|3441.89|3433.19|3441.8|3433.1|3441.94|3433.24|3441.69|3432.99|24
1631452840000|2021-09-12 13:20:40|3441.82|3433.12|3441.8|3433.1|3441.85|3433.15|3441.8|3433.1|15
1631452850000|2021-09-12 13:20:50|3441.82|3433.12|3441.88|3433.18|3441.88|3433.18|3441.8|3433.1|18
1631452860000|2021-09-12 13:21:00|3442.27|3433.57|3441.9|3433.2|3442.56|3433.86|3441.9|3433.2|25
1631452870000|2021-09-12 13:21:10|3441.88|3433.18|3440.61|3431.91|3441.93|3433.23|3440.26|3431.56|27
1631452880000|2021-09-12 13:21:20|3440.6|3431.9|3442.03|3433.33|3442.43|3433.73|3440.6|3431.9|35
1631452890000|2021-09-12 13:21:30|3441.87|3433.17|3441.16|3432.46|3441.87|3433.17|3441.02|3432.32|28
1631452900000|2021-09-12 13:21:40|3441.11|3432.41|3442.68|3433.98|3442.72|3434.02|3441.06|3432.36|27
1631452910000|2021-09-12 13:21:50|3442.8|3434.1|3444.94|3436.24|3445.03|3436.33|3442.8|3434.1|32
1631452920000|2021-09-12 13:22:00|3444.98|3436.28|3446.14|3437.44|3446.39|3437.69|3444.95|3436.25|34
1631452930000|2021-09-12 13:22:10|3446.13|3437.43|3444.8|3436.1|3446.13|3437.43|3444.78|3436.08|35
1631452940000|2021-09-12 13:22:20|3444.83|3436.13|3445.42|3436.72|3445.64|3436.94|3444.82|3436.12|27
1631452950000|2021-09-12 13:22:30|3445.49|3436.79|3444.55|3435.85|3445.49|3436.79|3444.37|3435.67|33
1631452960000|2021-09-12 13:22:40|3444.38|3435.68|3444.71|3436.01|3444.71|3436.01|3443.98|3435.28|25
1631452970000|2021-09-12 13:22:50|3444.87|3436.17|3444.67|3435.97|3445.13|3436.43|3444.67|3435.97|22
1631452980000|2021-09-12 13:23:00|3444.73|3436.03|3443.82|3435.12|3444.87|3436.17|3443.61|3434.91|33
1631452990000|2021-09-12 13:23:10|3443.8|3435.1|3443.62|3434.92|3444.2|3435.5|3443.59|3434.89|35
1631453000000|2021-09-12 13:23:20|3443.63|3434.93|3446.44|3437.74|3446.44|3437.74|3443.56|3434.86|29
1631453010000|2021-09-12 13:23:30|3446.45|3437.75|3446.89|3438.19|3446.89|3438.19|3446.45|3437.75|22
1631453020000|2021-09-12 13:23:40|3446.9|3438.2|3447.13|3438.43|3447.28|3438.58|3446.82|3438.12|31
1631453030000|2021-09-12 13:23:50|3447.17|3438.47|3446.11|3437.41|3447.22|3438.52|3445.7|3437|30
1631453040000|2021-09-12 13:24:00|3446.23|3437.53|3445.79|3437.09|3447.06|3438.36|3445.61|3436.91|36
1631453050000|2021-09-12 13:24:10|3445.78|3437.08|3446.14|3437.44|3446.41|3437.71|3445.78|3437.08|31
1631453060000|2021-09-12 13:24:20|3446.11|3437.41|3444.39|3435.69|3446.18|3437.48|3444.39|3435.69|38
1631453070000|2021-09-12 13:24:30|3444.26|3435.56|3442.55|3433.85|3444.29|3435.59|3442.13|3433.43|36
1631453080000|2021-09-12 13:24:40|3442.53|3433.83|3442.08|3433.38|3442.53|3433.83|3441.79|3433.09|34
1631453090000|2021-09-12 13:24:50|3442.02|3433.32|3440.66|3431.96|3442.02|3433.32|3440.65|3431.95|30
1631453100000|2021-09-12 13:25:00|3440.67|3431.97|3441.84|3433.14|3442.2|3433.5|3440.35|3431.65|35
1631453110000|2021-09-12 13:25:10|3441.86|3433.16|3442.44|3433.74|3444.12|3435.42|3441.83|3433.13|36
1631453120000|2021-09-12 13:25:20|3442.01|3433.31|3442.71|3434.01|3443.37|3434.67|3441.85|3433.15|39
1631453130000|2021-09-12 13:25:30|3442.7|3434|3442.64|3433.94|3442.72|3434.02|3442.6|3433.9|28
1631453140000|2021-09-12 13:25:40|3442.63|3433.93|3442.8|3434.1|3442.84|3434.14|3442.63|3433.93|23
1631453150000|2021-09-12 13:25:50|3442.81|3434.11|3441.84|3433.14|3442.99|3434.29|3441.84|3433.14|20
1631453160000|2021-09-12 13:26:00|3441.81|3433.11|3442.31|3433.61|3442.5|3433.8|3441.81|3433.11|28
1631453170000|2021-09-12 13:26:10|3442.34|3433.64|3443.68|3434.98|3443.68|3434.98|3442.29|3433.59|29
1631453180000|2021-09-12 13:26:20|3443.71|3435.01|3441.75|3433.05|3443.76|3435.06|3441.75|3433.05|29
1631453190000|2021-09-12 13:26:30|3441.78|3433.08|3442.01|3433.31|3442.69|3433.99|3441.71|3433.01|32
1631453200000|2021-09-12 13:26:40|3442.02|3433.32|3441.5|3432.8|3442.02|3433.32|3441.5|3432.8|28
1631453210000|2021-09-12 13:26:50|3441.47|3432.77|3441.41|3432.71|3441.47|3432.77|3441.39|3432.69|18
1631453220000|2021-09-12 13:27:00|3441.39|3432.69|3442.27|3433.57|3442.68|3433.98|3441.17|3432.47|22
1631453230000|2021-09-12 13:27:10|3442.05|3433.35|3441.45|3432.75|3442.05|3433.35|3441.45|3432.75|24
1631453240000|2021-09-12 13:27:20|3441.37|3432.67|3441.3|3432.6|3441.37|3432.67|3441.03|3432.33|34
1631453250000|2021-09-12 13:27:30|3441.26|3432.56|3441.08|3432.38|3441.45|3432.75|3441.07|3432.37|23
1631453260000|2021-09-12 13:27:40|3441.16|3432.46|3442.04|3433.34|3442.09|3433.39|3441.16|3432.46|28
1631453270000|2021-09-12 13:27:50|3442.02|3433.32|3437.12|3428.42|3442.46|3433.76|3436.72|3428.02|36
1631453280000|2021-09-12 13:28:00|3437.2|3428.5|3437.96|3429.26|3437.96|3429.26|3436.59|3427.89|37
1631453290000|2021-09-12 13:28:10|3438.26|3429.56|3438.41|3429.71|3438.52|3429.82|3437.17|3428.47|37
1631453300000|2021-09-12 13:28:20|3438.2|3429.5|3440.32|3431.62|3440.32|3431.62|3438.2|3429.5|33
1631453310000|2021-09-12 13:28:30|3440.1|3431.4|3439.85|3431.15|3440.1|3431.4|3439.63|3430.93|23
1631453320000|2021-09-12 13:28:40|3439.86|3431.16|3439.98|3431.28|3439.98|3431.28|3439.85|3431.15|11
1631453330000|2021-09-12 13:28:50|3440.11|3431.41|3442.02|3433.32|3442.02|3433.32|3440.11|3431.41|36
1631453340000|2021-09-12 13:29:00|3442.06|3433.36|3442.93|3434.23|3443.01|3434.31|3441.98|3433.28|35
1631453350000|2021-09-12 13:29:10|3442.92|3434.22|3442.88|3434.18|3442.95|3434.25|3442.75|3434.05|23
1631453360000|2021-09-12 13:29:20|3442.92|3434.22|3444.05|3435.35|3444.18|3435.48|3442.89|3434.19|23
1631453370000|2021-09-12 13:29:30|3444.25|3435.55|3445.66|3436.96|3445.95|3437.25|3444.25|3435.55|24
1631453380000|2021-09-12 13:29:40|3445.68|3436.98|3445.77|3437.07|3445.81|3437.11|3445.65|3436.95|18
1631453390000|2021-09-12 13:29:50|3445.72|3437.02|3445.49|3436.79|3445.89|3437.19|3444.52|3435.82|32
1631453400000|2021-09-12 13:30:00|3445.44|3436.74|3446.23|3437.53|3446.44|3437.74|3445.36|3436.66|30
1631453410000|2021-09-12 13:30:10|3446.31|3437.61|3446.29|3437.59|3446.44|3437.74|3446.24|3437.54|21
1631453420000|2021-09-12 13:30:20|3446.31|3437.61|3446.6|3437.9|3446.66|3437.96|3446.18|3437.48|33
1631453430000|2021-09-12 13:30:30|3446.62|3437.92|3447.63|3438.93|3447.8|3439.1|3446.58|3437.88|36
1631453440000|2021-09-12 13:30:40|3447.68|3438.98|3447.8|3439.1|3447.84|3439.14|3447.61|3438.91|28
1631453450000|2021-09-12 13:30:50|3447.79|3439.09|3447.82|3439.12|3447.93|3439.23|3447.77|3439.07|29
1631453460000|2021-09-12 13:31:00|3447.85|3439.15|3446.48|3437.78|3448.03|3439.33|3446.4|3437.7|33
1631453470000|2021-09-12 13:31:10|3446.46|3437.76|3446.82|3438.12|3447.15|3438.45|3446.41|3437.71|29
1631453480000|2021-09-12 13:31:20|3446.83|3438.13|3447.49|3438.79|3447.5|3438.8|3446.8|3438.1|35
1631453490000|2021-09-12 13:31:30|3447.44|3438.74|3447.39|3438.69|3447.49|3438.79|3447.28|3438.58|31
1631453500000|2021-09-12 13:31:40|3447.37|3438.67|3447.86|3439.16|3448.18|3439.48|3447.36|3438.66|30
1631453510000|2021-09-12 13:31:50|3447.87|3439.17|3447.95|3439.25|3448.18|3439.48|3447.77|3439.07|33
1631453520000|2021-09-12 13:32:00|3447.94|3439.24|3449.48|3440.78|3449.54|3440.84|3447.94|3439.24|26
1631453530000|2021-09-12 13:32:10|3449.37|3440.67|3450.13|3441.43|3450.14|3441.44|3449.35|3440.65|32
1631453540000|2021-09-12 13:32:20|3450.23|3441.53|3451.08|3442.38|3451.14|3442.44|3450.23|3441.53|35
1631453550000|2021-09-12 13:32:30|3451.07|3442.37|3451.46|3442.76|3451.52|3442.82|3450.22|3441.52|36
1631453560000|2021-09-12 13:32:40|3451.48|3442.78|3451.31|3442.61|3451.64|3442.94|3451.11|3442.41|30
1631453570000|2021-09-12 13:32:50|3451.29|3442.59|3451.5|3442.8|3451.53|3442.83|3451.29|3442.59|31
1631453580000|2021-09-12 13:33:00|3451.53|3442.83|3452.42|3443.72|3452.49|3443.79|3451.53|3442.83|34
1631453590000|2021-09-12 13:33:10|3452.43|3443.73|3451.46|3442.76|3452.81|3444.11|3451.46|3442.76|36
1631453600000|2021-09-12 13:33:20|3451.35|3442.65|3449.99|3441.29|3451.35|3442.65|3449.91|3441.21|34
1631453610000|2021-09-12 13:33:30|3449.85|3441.15|3449.98|3441.28|3450.06|3441.36|3449.83|3441.13|20
1631453620000|2021-09-12 13:33:40|3449.97|3441.27|3449.77|3441.07|3449.97|3441.27|3449.44|3440.74|27
1631453630000|2021-09-12 13:33:50|3449.78|3441.08|3449.88|3441.18|3449.91|3441.21|3449.7|3441|30
1631453640000|2021-09-12 13:34:00|3449.9|3441.2|3450.78|3442.08|3450.95|3442.25|3449.86|3441.16|37
1631453650000|2021-09-12 13:34:10|3450.93|3442.23|3451.65|3442.95|3451.81|3443.11|3450.57|3441.87|38
1631453660000|2021-09-12 13:34:20|3451.64|3442.94|3452.44|3443.74|3453.95|3445.25|3451.64|3442.94|39
1631453670000|2021-09-12 13:34:30|3452.57|3443.87|3452.72|3444.02|3453.57|3444.87|3452.43|3443.73|36
1631453680000|2021-09-12 13:34:40|3452.76|3444.06|3452.76|3444.06|3453.52|3444.82|3452.76|3444.06|34
1631453690000|2021-09-12 13:34:50|3452.79|3444.09|3452.12|3443.42|3453.27|3444.57|3452.05|3443.35|35
1631453700000|2021-09-12 13:35:00|3452.13|3443.43|3452.53|3443.83|3452.65|3443.95|3452.13|3443.43|26
1631453710000|2021-09-12 13:35:10|3452.51|3443.81|3453.59|3444.89|3453.6|3444.9|3452.51|3443.81|37
1631453720000|2021-09-12 13:35:20|3453.65|3444.95|3448.38|3439.68|3453.65|3444.95|3448.38|3439.68|28
1631453730000|2021-09-12 13:35:30|3448.21|3439.51|3445.33|3436.63|3448.21|3439.51|3445.06|3436.36|37
1631453740000|2021-09-12 13:35:40|3445.59|3436.89|3441.9|3433.2|3445.59|3436.89|3441.4|3432.7|37
1631453750000|2021-09-12 13:35:50|3442.39|3433.69|3442.55|3433.85|3443.01|3434.31|3441.47|3432.77|37
1631453760000|2021-09-12 13:36:00|3442.56|3433.86|3440.87|3432.17|3442.63|3433.93|3440.77|3432.07|35
1631453770000|2021-09-12 13:36:10|3440.86|3432.16|3441.28|3432.58|3442.32|3433.62|3440.51|3431.81|37
1631453780000|2021-09-12 13:36:20|3441.24|3432.54|3441.26|3432.56|3442.81|3434.11|3441.11|3432.41|38
1631453790000|2021-09-12 13:36:30|3441.29|3432.59|3442.26|3433.56|3442.6|3433.9|3441.29|3432.59|36
1631453800000|2021-09-12 13:36:40|3442.29|3433.59|3443.08|3434.38|3443.19|3434.49|3442.29|3433.59|35
1631453810000|2021-09-12 13:36:50|3442.95|3434.25|3443.4|3434.7|3443.4|3434.7|3442.95|3434.25|31
1631453820000|2021-09-12 13:37:00|3443.38|3434.68|3442.09|3433.39|3443.79|3435.09|3442.05|3433.35|35
1631453830000|2021-09-12 13:37:10|3441.85|3433.15|3443.05|3434.35|3443.22|3434.52|3441.85|3433.15|32
1631453840000|2021-09-12 13:37:20|3443.06|3434.36|3441.18|3432.48|3443.12|3434.42|3441.18|3432.48|23
1631453850000|2021-09-12 13:37:30|3441.07|3432.37|3440.29|3431.59|3441.07|3432.37|3440.28|3431.58|37
1631453860000|2021-09-12 13:37:40|3440.23|3431.53|3436.05|3427.35|3440.23|3431.53|3436.05|3427.35|35
1631453870000|2021-09-12 13:37:50|3435.65|3426.95|3435.48|3426.78|3435.76|3427.06|3433.97|3425.27|39
1631453880000|2021-09-12 13:38:00|3435.54|3426.84|3433.91|3425.21|3435.54|3426.84|3433.79|3425.09|35
1631453890000|2021-09-12 13:38:10|3433.9|3425.2|3434.22|3425.52|3434.65|3425.95|3433.51|3424.81|35
1631453900000|2021-09-12 13:38:20|3434.1|3425.4|3432.65|3423.95|3434.1|3425.4|3432.62|3423.92|31
1631453910000|2021-09-12 13:38:30|3432.66|3423.96|3430.85|3422.15|3434.14|3425.44|3430.85|3422.15|36
1631453920000|2021-09-12 13:38:40|3430.78|3422.08|3427.84|3419.14|3430.78|3422.08|3426.99|3418.29|37
1631453930000|2021-09-12 13:38:50|3428.18|3419.48|3423.9|3415.2|3428.57|3419.87|3423.9|3415.2|40
1631453940000|2021-09-12 13:39:00|3423.75|3415.05|3425.63|3416.93|3427.24|3418.54|3423.06|3414.36|40
1631453950000|2021-09-12 13:39:10|3425.61|3416.91|3427.62|3418.92|3427.62|3418.92|3425.32|3416.62|36
1631453960000|2021-09-12 13:39:20|3427.63|3418.93|3426.46|3417.76|3427.63|3418.93|3425.61|3416.91|37
1631453970000|2021-09-12 13:39:30|3426.51|3417.81|3424.69|3415.99|3426.51|3417.81|3424.43|3415.73|37
1631453980000|2021-09-12 13:39:40|3424.7|3416|3424.62|3415.92|3424.91|3416.21|3424.25|3415.55|36
1631453990000|2021-09-12 13:39:50|3424.38|3415.68|3420.05|3411.35|3424.38|3415.68|3420.05|3411.35|40
1631454000000|2021-09-12 13:40:00|3419.87|3411.17|3418.58|3409.88|3420.61|3411.91|3415.19|3406.49|40
1631454010000|2021-09-12 13:40:10|3418.41|3409.71|3419.4|3410.7|3420.3|3411.6|3418.41|3409.71|38
1631454020000|2021-09-12 13:40:20|3419.44|3410.74|3424.03|3415.33|3424.03|3415.33|3419.44|3410.74|38
1631454030000|2021-09-12 13:40:30|3424.9|3416.2|3425.55|3416.85|3426.89|3418.19|3424.9|3416.2|38
1631454040000|2021-09-12 13:40:40|3425.53|3416.83|3424.9|3416.2|3426.56|3417.86|3424.9|3416.2|39
1631454050000|2021-09-12 13:40:50|3424.95|3416.25|3424.81|3416.11|3425.9|3417.2|3423.69|3414.99|39
1631454060000|2021-09-12 13:41:00|3425|3416.3|3424.02|3415.32|3425.14|3416.44|3423.33|3414.63|37
1631454070000|2021-09-12 13:41:10|3423.84|3415.14|3422.5|3413.8|3423.84|3415.14|3421.69|3412.99|40
1631454080000|2021-09-12 13:41:20|3422.61|3413.91|3425.55|3416.85|3425.74|3417.04|3422.61|3413.91|37
1631454090000|2021-09-12 13:41:30|3425.6|3416.9|3427.84|3419.14|3427.84|3419.14|3425.38|3416.68|38
1631454100000|2021-09-12 13:41:40|3427.87|3419.17|3429.35|3420.65|3429.35|3420.65|3427.87|3419.17|38
1631454110000|2021-09-12 13:41:50|3429.38|3420.68|3430.55|3421.85|3432.06|3423.36|3429.38|3420.68|37
1631454120000|2021-09-12 13:42:00|3430.56|3421.86|3428.11|3419.41|3431.32|3422.62|3428.11|3419.41|38
1631454130000|2021-09-12 13:42:10|3427.99|3419.29|3427.18|3418.48|3427.99|3419.29|3426.65|3417.95|39
1631454140000|2021-09-12 13:42:20|3427.11|3418.41|3423.27|3414.57|3427.11|3418.41|3423.27|3414.57|36
1631454150000|2021-09-12 13:42:30|3423.35|3414.65|3421.22|3412.52|3423.35|3414.65|3421.22|3412.52|36
1631454160000|2021-09-12 13:42:40|3421.01|3412.31|3423.3|3414.6|3423.3|3414.6|3420.94|3412.24|33
1631454170000|2021-09-12 13:42:50|3424.03|3415.33|3423.45|3414.75|3424.6|3415.9|3422.43|3413.73|39
1631454180000|2021-09-12 13:43:00|3423.34|3414.64|3423.71|3415.01|3423.71|3415.01|3423.03|3414.33|34
1631454190000|2021-09-12 13:43:10|3423.69|3414.99|3422.84|3414.14|3423.79|3415.09|3422.84|3414.14|31
1631454200000|2021-09-12 13:43:20|3422.85|3414.15|3422.4|3413.7|3423.54|3414.84|3422.4|3413.7|32
1631454210000|2021-09-12 13:43:30|3422.43|3413.73|3421.29|3412.59|3422.43|3413.73|3421.24|3412.54|31
1631454220000|2021-09-12 13:43:40|3421.28|3412.58|3422.28|3413.58|3422.29|3413.59|3421.25|3412.55|32
1631454230000|2021-09-12 13:43:50|3422.26|3413.56|3422.17|3413.47|3422.29|3413.59|3421.32|3412.62|34
1631454240000|2021-09-12 13:44:00|3422.21|3413.51|3424.03|3415.33|3424.16|3415.46|3422.21|3413.51|37
1631454250000|2021-09-12 13:44:10|3424.04|3415.34|3426.32|3417.62|3426.48|3417.78|3423.93|3415.23|38
1631454260000|2021-09-12 13:44:20|3426.33|3417.63|3424.89|3416.19|3426.37|3417.67|3424.66|3415.96|33
1631454270000|2021-09-12 13:44:30|3425.03|3416.33|3425.73|3417.03|3426.22|3417.52|3425|3416.3|31
1631454280000|2021-09-12 13:44:40|3425.62|3416.92|3424.41|3415.71|3425.72|3417.02|3423.79|3415.09|36
1631454290000|2021-09-12 13:44:50|3424.94|3416.24|3424.67|3415.97|3425.59|3416.89|3424.64|3415.94|32
1631454300000|2021-09-12 13:45:00|3424.63|3415.93|3426.4|3417.7|3426.42|3417.72|3424.36|3415.66|37
1631454310000|2021-09-12 13:45:10|3426.34|3417.64|3428.65|3419.95|3428.65|3419.95|3426.17|3417.47|34
1631454320000|2021-09-12 13:45:20|3428.67|3419.97|3428.83|3420.13|3428.95|3420.25|3427.73|3419.03|30
1631454330000|2021-09-12 13:45:30|3428.85|3420.15|3430.7|3422|3432.01|3423.31|3428.76|3420.06|36
1631454340000|2021-09-12 13:45:40|3430.81|3422.11|3431.22|3422.52|3431.67|3422.97|3430.81|3422.11|34
1631454350000|2021-09-12 13:45:50|3431.2|3422.5|3432.53|3423.83|3432.53|3423.83|3431.16|3422.46|31
1631454360000|2021-09-12 13:46:00|3432.64|3423.94|3432.66|3423.96|3433.68|3424.98|3432.6|3423.9|34
1631454370000|2021-09-12 13:46:10|3432.55|3423.85|3430.29|3421.59|3432.55|3423.85|3430.29|3421.59|34
1631454380000|2021-09-12 13:46:20|3430.17|3421.47|3430.47|3421.77|3430.47|3421.77|3430.05|3421.35|33
1631454390000|2021-09-12 13:46:30|3431.09|3422.39|3430.14|3421.44|3431.59|3422.89|3429.54|3420.84|38
1631454400000|2021-09-12 13:46:40|3430.21|3421.51|3432.25|3423.55|3432.25|3423.55|3430.13|3421.43|34
1631454410000|2021-09-12 13:46:50|3432.02|3423.32|3429.67|3420.97|3432.02|3423.32|3429.65|3420.95|37
1631454420000|2021-09-12 13:47:00|3429.65|3420.95|3428.32|3419.62|3429.7|3421|3428.24|3419.54|32
1631454430000|2021-09-12 13:47:10|3428.33|3419.63|3429.69|3420.99|3430.03|3421.33|3428.14|3419.44|32
1631454440000|2021-09-12 13:47:20|3429.71|3421.01|3428.05|3419.35|3429.71|3421.01|3428.02|3419.32|34
1631454450000|2021-09-12 13:47:30|3428.09|3419.39|3428.39|3419.69|3428.39|3419.69|3427.95|3419.25|29
1631454460000|2021-09-12 13:47:40|3428.41|3419.71|3429.23|3420.53|3429.23|3420.53|3428.39|3419.69|10
1631454470000|2021-09-12 13:47:50|3429.31|3420.61|3429.79|3421.09|3429.79|3421.09|3429.13|3420.43|37
1631454480000|2021-09-12 13:48:00|3429.73|3421.03|3431.31|3422.61|3431.47|3422.77|3429.73|3421.03|30
1631454490000|2021-09-12 13:48:10|3431.16|3422.46|3430.37|3421.67|3431.23|3422.53|3430.29|3421.59|34
1631454500000|2021-09-12 13:48:20|3430.46|3421.76|3430.13|3421.43|3430.5|3421.8|3429.71|3421.01|29
1631454510000|2021-09-12 13:48:30|3430.16|3421.46|3429.97|3421.27|3430.16|3421.46|3429.92|3421.22|24
1631454520000|2021-09-12 13:48:40|3429.98|3421.28|3429.34|3420.64|3430.42|3421.72|3429.14|3420.44|33
1631454530000|2021-09-12 13:48:50|3429.37|3420.67|3430.5|3421.8|3430.53|3421.83|3429.37|3420.67|28
1631454540000|2021-09-12 13:49:00|3430.49|3421.79|3429.65|3420.95|3430.49|3421.79|3429.65|3420.95|31
1631454550000|2021-09-12 13:49:10|3429.67|3420.97|3429.77|3421.07|3430.75|3422.05|3429.67|3420.97|35
1631454560000|2021-09-12 13:49:20|3429.73|3421.03|3428.92|3420.22|3429.73|3421.03|3428.92|3420.22|21
1631454570000|2021-09-12 13:49:30|3428.94|3420.24|3429.55|3420.85|3429.91|3421.21|3428.92|3420.22|37
1631454580000|2021-09-12 13:49:40|3429.66|3420.96|3430.75|3422.05|3430.97|3422.27|3429.66|3420.96|34
1631454590000|2021-09-12 13:49:50|3430.74|3422.04|3426.81|3418.11|3430.74|3422.04|3426.81|3418.11|31
1631454600000|2021-09-12 13:50:00|3426.78|3418.08|3427.88|3419.18|3427.99|3419.29|3425.96|3417.26|39
1631454610000|2021-09-12 13:50:10|3427.83|3419.13|3428.14|3419.44|3428.27|3419.57|3427.83|3419.13|27
1631454620000|2021-09-12 13:50:20|3428.08|3419.38|3428.13|3419.43|3428.13|3419.43|3426.65|3417.95|31
1631454630000|2021-09-12 13:50:30|3428.14|3419.44|3428.01|3419.31|3428.27|3419.57|3427.77|3419.07|28
1631454640000|2021-09-12 13:50:40|3428|3419.3|3426.99|3418.29|3428.01|3419.31|3426.85|3418.15|28
1631454650000|2021-09-12 13:50:50|3427.02|3418.32|3428.18|3419.48|3428.5|3419.8|3426.99|3418.29|34
1631454660000|2021-09-12 13:51:00|3428.08|3419.38|3427.75|3419.05|3428.09|3419.39|3427.09|3418.39|35
1631454670000|2021-09-12 13:51:10|3427.76|3419.06|3428.95|3420.25|3429.13|3420.43|3427.75|3419.05|34
1631454680000|2021-09-12 13:51:20|3428.96|3420.26|3429.23|3420.53|3429.23|3420.53|3428.96|3420.26|24
1631454690000|2021-09-12 13:51:30|3429.21|3420.51|3429.32|3420.62|3429.36|3420.66|3429.16|3420.46|21
1631454700000|2021-09-12 13:51:40|3429.11|3420.41|3427.47|3418.77|3429.11|3420.41|3427.44|3418.74|26
1631454710000|2021-09-12 13:51:50|3427.46|3418.76|3427.54|3418.84|3428.16|3419.46|3427.4|3418.7|32
1631454720000|2021-09-12 13:52:00|3427.48|3418.78|3427.58|3418.88|3427.66|3418.96|3427.45|3418.75|25
1631454730000|2021-09-12 13:52:10|3427.55|3418.85|3426.22|3417.52|3427.59|3418.89|3426.18|3417.48|30
1631454740000|2021-09-12 13:52:20|3426.16|3417.46|3423.99|3415.29|3426.23|3417.53|3423.99|3415.29|31
1631454750000|2021-09-12 13:52:30|3423.79|3415.09|3426.03|3417.33|3426.17|3417.47|3423.79|3415.09|36
1631454760000|2021-09-12 13:52:40|3425.97|3417.27|3425.53|3416.83|3426.02|3417.32|3425.53|3416.83|36
1631454770000|2021-09-12 13:52:50|3425.29|3416.59|3423.97|3415.27|3425.29|3416.59|3423.46|3414.76|39
1631454780000|2021-09-12 13:53:00|3423.98|3415.28|3423.38|3414.68|3424.04|3415.34|3423.38|3414.68|36
1631454790000|2021-09-12 13:53:10|3423.36|3414.66|3420.66|3411.96|3423.36|3414.66|3420.36|3411.66|40
1631454800000|2021-09-12 13:53:20|3420.49|3411.79|3418.97|3410.27|3420.67|3411.97|3418.79|3410.09|40
1631454810000|2021-09-12 13:53:30|3418.56|3409.86|3424.83|3416.13|3425.07|3416.37|3418.56|3409.86|39
1631454820000|2021-09-12 13:53:40|3424.84|3416.14|3426.23|3417.53|3426.27|3417.57|3424.84|3416.14|35
1631454830000|2021-09-12 13:53:50|3426.28|3417.58|3425.12|3416.42|3426.37|3417.67|3424.47|3415.77|36
1631454840000|2021-09-12 13:54:00|3424.98|3416.28|3425.3|3416.6|3425.48|3416.78|3424.53|3415.83|31
1631454850000|2021-09-12 13:54:10|3425.32|3416.62|3426.82|3418.12|3426.82|3418.12|3425.23|3416.53|24
1631454860000|2021-09-12 13:54:20|3427.04|3418.34|3426.81|3418.11|3427.17|3418.47|3426.69|3417.99|36
1631454870000|2021-09-12 13:54:30|3426.89|3418.19|3426.78|3418.08|3426.96|3418.26|3426.78|3418.08|24
1631454880000|2021-09-12 13:54:40|3426.81|3418.11|3425.05|3416.35|3426.83|3418.13|3424.67|3415.97|34
1631454890000|2021-09-12 13:54:50|3425.09|3416.39|3425.09|3416.39|3425.49|3416.79|3425.08|3416.38|29
1631454900000|2021-09-12 13:55:00|3425.07|3416.37|3425.32|3416.62|3425.57|3416.87|3425.07|3416.37|35
1631454910000|2021-09-12 13:55:10|3425.33|3416.63|3425.41|3416.71|3425.51|3416.81|3425.14|3416.44|31
1631454920000|2021-09-12 13:55:20|3425.4|3416.7|3427.45|3418.75|3427.52|3418.82|3425.4|3416.7|27
1631454930000|2021-09-12 13:55:30|3427.49|3418.79|3428.28|3419.58|3428.28|3419.58|3427.49|3418.79|30
1631454940000|2021-09-12 13:55:40|3428.25|3419.55|3428.66|3419.96|3428.67|3419.97|3428.25|3419.55|26
1631454950000|2021-09-12 13:55:50|3428.75|3420.05|3430.24|3421.54|3430.29|3421.59|3428.75|3420.05|31
1631454960000|2021-09-12 13:56:00|3430.23|3421.53|3428.35|3419.65|3430.34|3421.64|3428.32|3419.62|30
1631454970000|2021-09-12 13:56:10|3428.36|3419.66|3428.9|3420.2|3428.9|3420.2|3428.27|3419.57|33
1631454980000|2021-09-12 13:56:20|3428.87|3420.17|3428.95|3420.25|3429.03|3420.33|3428.87|3420.17|23
1631454990000|2021-09-12 13:56:30|3428.93|3420.23|3429.19|3420.49|3429.19|3420.49|3428.89|3420.19|25
1631455000000|2021-09-12 13:56:40|3429.17|3420.47|3429.12|3420.42|3429.17|3420.47|3429.05|3420.35|22
1631455010000|2021-09-12 13:56:50|3429.14|3420.44|3429.79|3421.09|3429.79|3421.09|3429.04|3420.34|28
1631455020000|2021-09-12 13:57:00|3429.84|3421.14|3428.25|3419.55|3429.99|3421.29|3428.25|3419.55|33
1631455030000|2021-09-12 13:57:10|3428.28|3419.58|3427.73|3419.03|3428.28|3419.58|3427.5|3418.8|30
1631455040000|2021-09-12 13:57:20|3427.72|3419.02|3427.95|3419.25|3427.95|3419.25|3427.66|3418.96|26
1631455050000|2021-09-12 13:57:30|3427.89|3419.19|3427.84|3419.14|3427.94|3419.24|3427.81|3419.11|20
1631455060000|2021-09-12 13:57:40|3427.89|3419.19|3428.08|3419.38|3428.09|3419.39|3427.89|3419.19|24
1631455070000|2021-09-12 13:57:50|3428.06|3419.36|3428.89|3420.19|3429.16|3420.46|3428.06|3419.36|32
1631455080000|2021-09-12 13:58:00|3428.87|3420.17|3428.88|3420.18|3429.14|3420.44|3428.81|3420.11|30
1631455090000|2021-09-12 13:58:10|3428.9|3420.2|3429.15|3420.45|3429.19|3420.49|3428.67|3419.97|29
1631455100000|2021-09-12 13:58:20|3429.16|3420.46|3429.23|3420.53|3429.36|3420.66|3429.13|3420.43|24
1631455110000|2021-09-12 13:58:30|3429.24|3420.54|3429.3|3420.6|3429.44|3420.74|3429.12|3420.42|27
1631455120000|2021-09-12 13:58:40|3429.35|3420.65|3428.62|3419.92|3429.57|3420.87|3428.62|3419.92|35
1631455130000|2021-09-12 13:58:50|3428.64|3419.94|3429.4|3420.7|3429.47|3420.77|3428.64|3419.94|31
1631455140000|2021-09-12 13:59:00|3429.39|3420.69|3429.27|3420.57|3429.39|3420.69|3429.2|3420.5|26
1631455150000|2021-09-12 13:59:10|3429.28|3420.58|3428.63|3419.93|3429.37|3420.67|3428.6|3419.9|23
1631455160000|2021-09-12 13:59:20|3428.7|3420|3428.78|3420.08|3428.81|3420.11|3428.68|3419.98|26
1631455170000|2021-09-12 13:59:30|3428.77|3420.07|3429.1|3420.4|3429.11|3420.41|3428.76|3420.06|28
1631455180000|2021-09-12 13:59:40|3429.13|3420.43|3428.89|3420.19|3429.2|3420.5|3428.85|3420.15|30
1631455190000|2021-09-12 13:59:50|3428.88|3420.18|3428.75|3420.05|3429|3420.3|3428.74|3420.04|27
1631455200000|2021-09-12 14:00:00|3428.74|3420.04|3431.68|3422.98|3431.68|3422.98|3428.72|3420.02|34
1631455210000|2021-09-12 14:00:10|3431.81|3423.11|3432.27|3423.57|3433.11|3424.41|3431.81|3423.11|34
1631455220000|2021-09-12 14:00:20|3432.26|3423.56|3431.39|3422.69|3432.29|3423.59|3431.39|3422.69|31
1631455230000|2021-09-12 14:00:30|3431.19|3422.49|3432.4|3423.7|3432.41|3423.71|3431.17|3422.47|34
1631455240000|2021-09-12 14:00:40|3432.44|3423.74|3433.47|3424.77|3434.13|3425.43|3432.44|3423.74|31
1631455250000|2021-09-12 14:00:50|3433.51|3424.81|3434.06|3425.36|3434.1|3425.4|3433.51|3424.81|35
1631455260000|2021-09-12 14:01:00|3434.09|3425.39|3433.69|3424.99|3434.16|3425.46|3433.65|3424.95|30
1631455270000|2021-09-12 14:01:10|3433.71|3425.01|3434.17|3425.47|3434.22|3425.52|3433.71|3425.01|34
1631455280000|2021-09-12 14:01:20|3434.18|3425.48|3435.77|3427.07|3435.99|3427.29|3434.18|3425.48|35
1631455290000|2021-09-12 14:01:30|3435.78|3427.08|3435.72|3427.02|3435.94|3427.24|3435.16|3426.46|30
1631455300000|2021-09-12 14:01:40|3435.73|3427.03|3435.61|3426.91|3436.05|3427.35|3435.28|3426.58|29
1631455310000|2021-09-12 14:01:50|3435.6|3426.9|3435.57|3426.87|3435.75|3427.05|3435.52|3426.82|33
1631455320000|2021-09-12 14:02:00|3435.6|3426.9|3434.14|3425.44|3435.64|3426.94|3434.12|3425.42|31
1631455330000|2021-09-12 14:02:10|3434.17|3425.47|3437.79|3429.09|3437.79|3429.09|3434.17|3425.47|34
1631455340000|2021-09-12 14:02:20|3437.86|3429.16|3437.88|3429.18|3437.9|3429.2|3437.24|3428.54|33
1631455350000|2021-09-12 14:02:30|3437.84|3429.14|3436.31|3427.61|3437.87|3429.17|3436.22|3427.52|35
1631455360000|2021-09-12 14:02:40|3436.33|3427.63|3438.39|3429.69|3438.39|3429.69|3436.33|3427.63|34
1631455370000|2021-09-12 14:02:50|3438.42|3429.72|3437.61|3428.91|3438.61|3429.91|3437.61|3428.91|32
1631455380000|2021-09-12 14:03:00|3437.65|3428.95|3437.83|3429.13|3438.01|3429.31|3437.63|3428.93|32
1631455390000|2021-09-12 14:03:10|3437.84|3429.14|3437.87|3429.17|3438.01|3429.31|3437.68|3428.98|24
1631455400000|2021-09-12 14:03:20|3437.88|3429.18|3438.19|3429.49|3438.29|3429.59|3437.87|3429.17|28
1631455410000|2021-09-12 14:03:30|3438.22|3429.52|3437.97|3429.27|3438.27|3429.57|3437.96|3429.26|32
1631455420000|2021-09-12 14:03:40|3437.96|3429.26|3438.53|3429.83|3438.56|3429.86|3437.96|3429.26|33
1631455430000|2021-09-12 14:03:50|3438.47|3429.77|3439.3|3430.6|3439.43|3430.73|3438.47|3429.77|19
1631455440000|2021-09-12 14:04:00|3439.34|3430.64|3439.53|3430.83|3439.88|3431.18|3439.34|3430.64|26
1631455450000|2021-09-12 14:04:10|3439.56|3430.86|3439.59|3430.89|3440.15|3431.45|3439.39|3430.69|32
1631455460000|2021-09-12 14:04:20|3439.5|3430.8|3438.47|3429.77|3439.5|3430.8|3438.47|3429.77|39
1631455470000|2021-09-12 14:04:30|3438.55|3429.85|3437.45|3428.75|3438.59|3429.89|3437.45|3428.75|31
1631455480000|2021-09-12 14:04:40|3437.44|3428.74|3439.12|3430.42|3439.12|3430.42|3437.43|3428.73|29
1631455490000|2021-09-12 14:04:50|3439.19|3430.49|3439.88|3431.18|3440.08|3431.38|3439.19|3430.49|27
1631455500000|2021-09-12 14:05:00|3439.89|3431.19|3440.07|3431.37|3440.17|3431.47|3439.89|3431.19|35
1631455510000|2021-09-12 14:05:10|3440.06|3431.36|3440.8|3432.1|3440.8|3432.1|3440.06|3431.36|33
1631455520000|2021-09-12 14:05:20|3440.82|3432.12|3441.84|3433.14|3442.75|3434.05|3440.8|3432.1|33
1631455530000|2021-09-12 14:05:30|3441.75|3433.05|3442.17|3433.47|3442.28|3433.58|3441.57|3432.87|36
1631455540000|2021-09-12 14:05:40|3442.09|3433.39|3441.37|3432.67|3442.09|3433.39|3440.79|3432.09|37
1631455550000|2021-09-12 14:05:50|3441.36|3432.66|3441.14|3432.44|3441.44|3432.74|3441.13|3432.43|35
1631455560000|2021-09-12 14:06:00|3441.22|3432.52|3441.45|3432.75|3441.62|3432.92|3441.16|3432.46|31
1631455570000|2021-09-12 14:06:10|3441.28|3432.58|3441.38|3432.68|3441.91|3433.21|3441.28|3432.58|30
1631455580000|2021-09-12 14:06:20|3441.24|3432.54|3441.35|3432.65|3441.35|3432.65|3440.96|3432.26|34
1631455590000|2021-09-12 14:06:30|3441.31|3432.61|3440.24|3431.54|3441.34|3432.64|3440.23|3431.53|38
1631455600000|2021-09-12 14:06:40|3440.3|3431.6|3438.69|3429.99|3440.3|3431.6|3438.54|3429.84|38
1631455610000|2021-09-12 14:06:50|3438.73|3430.03|3440.74|3432.04|3440.74|3432.04|3438.07|3429.37|39
1631455620000|2021-09-12 14:07:00|3441.17|3432.47|3440.31|3431.61|3441.53|3432.83|3440.31|3431.61|35
1631455630000|2021-09-12 14:07:10|3440.22|3431.52|3439.67|3430.97|3440.41|3431.71|3438.9|3430.2|34
1631455640000|2021-09-12 14:07:20|3439.63|3430.93|3439.43|3430.73|3439.68|3430.98|3439|3430.3|35
1631455650000|2021-09-12 14:07:30|3439.46|3430.76|3439.12|3430.42|3439.46|3430.76|3439.03|3430.33|35
1631455660000|2021-09-12 14:07:40|3439.08|3430.38|3438.24|3429.54|3439.19|3430.49|3438.09|3429.39|28
1631455670000|2021-09-12 14:07:50|3438.23|3429.53|3439.18|3430.48|3439.26|3430.56|3438.2|3429.5|35
1631455680000|2021-09-12 14:08:00|3439.19|3430.49|3437.85|3429.15|3439.22|3430.52|3437.82|3429.12|30
1631455690000|2021-09-12 14:08:10|3437.82|3429.12|3439.5|3430.8|3439.64|3430.94|3436.86|3428.16|37
1631455700000|2021-09-12 14:08:20|3439.54|3430.84|3439.49|3430.79|3439.73|3431.03|3439.35|3430.65|28
1631455710000|2021-09-12 14:08:30|3439.5|3430.8|3438.22|3429.52|3439.5|3430.8|3438.22|3429.52|38
1631455720000|2021-09-12 14:08:40|3438.29|3429.59|3438.66|3429.96|3438.66|3429.96|3438.29|3429.59|34
1631455730000|2021-09-12 14:08:50|3438.65|3429.95|3438.23|3429.53|3438.65|3429.95|3438.12|3429.42|29
1631455740000|2021-09-12 14:09:00|3438.27|3429.57|3439.23|3430.53|3439.25|3430.55|3438.11|3429.41|31
1631455750000|2021-09-12 14:09:10|3439.16|3430.46|3437.36|3428.66|3439.16|3430.46|3437.26|3428.56|38
1631455760000|2021-09-12 14:09:20|3437.23|3428.53|3437.23|3428.53|3437.35|3428.65|3437.2|3428.5|17
1631455770000|2021-09-12 14:09:30|3437.26|3428.56|3436.89|3428.19|3437.43|3428.73|3436.8|3428.1|27
1631455780000|2021-09-12 14:09:40|3436.85|3428.15|3437.09|3428.39|3437.21|3428.51|3436.62|3427.92|35
1631455790000|2021-09-12 14:09:50|3437.12|3428.42|3437.55|3428.85|3437.58|3428.88|3436.31|3427.61|34
1631455800000|2021-09-12 14:10:00|3437.56|3428.86|3439.44|3430.74|3439.6|3430.9|3437.56|3428.86|35
1631455810000|2021-09-12 14:10:10|3439.42|3430.72|3439.33|3430.63|3439.44|3430.74|3439.24|3430.54|35
1631455820000|2021-09-12 14:10:20|3439.29|3430.59|3437.85|3429.15|3439.45|3430.75|3437.85|3429.15|36
1631455830000|2021-09-12 14:10:30|3437.89|3429.19|3437.76|3429.06|3437.96|3429.26|3437.69|3428.99|29
1631455840000|2021-09-12 14:10:40|3437.84|3429.14|3437.48|3428.78|3437.93|3429.23|3437.48|3428.78|25
1631455850000|2021-09-12 14:10:50|3437.3|3428.6|3437.58|3428.88|3437.6|3428.9|3436.78|3428.08|36
1631455860000|2021-09-12 14:11:00|3437.54|3428.84|3436.65|3427.95|3437.58|3428.88|3436.65|3427.95|32
1631455870000|2021-09-12 14:11:10|3436.61|3427.91|3436.43|3427.73|3436.61|3427.91|3436.29|3427.59|35
1631455880000|2021-09-12 14:11:20|3436.32|3427.62|3438.32|3429.62|3438.32|3429.62|3436.12|3427.42|32
1631455890000|2021-09-12 14:11:30|3438.31|3429.61|3439.01|3430.31|3439.64|3430.94|3438.31|3429.61|35
1631455900000|2021-09-12 14:11:40|3438.95|3430.25|3438.64|3429.94|3439.2|3430.5|3438.56|3429.86|35
1631455910000|2021-09-12 14:11:50|3438.63|3429.93|3438.78|3430.08|3439.15|3430.45|3438.54|3429.84|37
1631455920000|2021-09-12 14:12:00|3438.76|3430.06|3438.49|3429.79|3439.03|3430.33|3438.49|3429.79|35
1631455930000|2021-09-12 14:12:10|3438.55|3429.85|3438.08|3429.38|3438.55|3429.85|3436.86|3428.16|38
1631455940000|2021-09-12 14:12:20|3438.11|3429.41|3438.34|3429.64|3438.9|3430.2|3438.11|3429.41|38
1631455950000|2021-09-12 14:12:30|3438.35|3429.65|3438.19|3429.49|3438.44|3429.74|3437.97|3429.27|34
1631455960000|2021-09-12 14:12:40|3437.87|3429.17|3438.52|3429.82|3438.77|3430.07|3437.87|3429.17|33
1631455970000|2021-09-12 14:12:50|3438.53|3429.83|3437.9|3429.2|3438.56|3429.86|3437.46|3428.76|36
1631455980000|2021-09-12 14:13:00|3437.89|3429.19|3437.64|3428.94|3437.96|3429.26|3437.51|3428.81|27
1631455990000|2021-09-12 14:13:10|3437.66|3428.96|3437.88|3429.18|3437.88|3429.18|3437.44|3428.74|28
1631456000000|2021-09-12 14:13:20|3437.85|3429.15|3437.72|3429.02|3437.88|3429.18|3437.65|3428.95|28
1631456010000|2021-09-12 14:13:30|3437.75|3429.05|3437.65|3428.95|3437.8|3429.1|3437.63|3428.93|24
1631456020000|2021-09-12 14:13:40|3437.73|3429.03|3437.66|3428.96|3437.81|3429.11|3437.66|3428.96|23
1631456030000|2021-09-12 14:13:50|3437.65|3428.95|3438.58|3429.88|3438.6|3429.9|3436.46|3427.76|31
1631456040000|2021-09-12 14:14:00|3438.43|3429.73|3437.66|3428.96|3438.73|3430.03|3437.66|3428.96|33
1631456050000|2021-09-12 14:14:10|3437.55|3428.85|3436.84|3428.14|3437.69|3428.99|3436.81|3428.11|29
1631456060000|2021-09-12 14:14:20|3436.85|3428.15|3436.86|3428.16|3437.59|3428.89|3436.85|3428.15|33
1631456070000|2021-09-12 14:14:30|3436.83|3428.13|3436.74|3428.04|3436.84|3428.14|3436.6|3427.9|32
1631456080000|2021-09-12 14:14:40|3436.65|3427.95|3436.43|3427.73|3436.91|3428.21|3436.08|3427.38|36
1631456090000|2021-09-12 14:14:50|3436.44|3427.74|3436.43|3427.73|3436.76|3428.06|3436.38|3427.68|32
1631456100000|2021-09-12 14:15:00|3436.41|3427.71|3437.7|3429|3437.7|3429|3436.41|3427.71|35
1631456110000|2021-09-12 14:15:10|3437.65|3428.95|3436.56|3427.86|3437.81|3429.11|3436.55|3427.85|31
1631456120000|2021-09-12 14:15:20|3436.53|3427.83|3436.71|3428.01|3436.72|3428.02|3436.5|3427.8|34
1631456130000|2021-09-12 14:15:30|3436.7|3428|3437.33|3428.63|3437.33|3428.63|3436.62|3427.92|31
1631456140000|2021-09-12 14:15:40|3437.39|3428.69|3438.31|3429.61|3438.35|3429.65|3437.39|3428.69|29
1631456150000|2021-09-12 14:15:50|3438.28|3429.58|3438.44|3429.74|3438.49|3429.79|3438.26|3429.56|28
1631456160000|2021-09-12 14:16:00|3438.42|3429.72|3438.62|3429.92|3439.07|3430.37|3438.42|3429.72|32
1631456170000|2021-09-12 14:16:10|3438.67|3429.97|3439.35|3430.65|3439.35|3430.65|3438.61|3429.91|33
1631456180000|2021-09-12 14:16:20|3439.51|3430.81|3438.67|3429.97|3439.57|3430.87|3438.45|3429.75|31
1631456190000|2021-09-12 14:16:30|3438.66|3429.96|3437.63|3428.93|3438.66|3429.96|3437.63|3428.93|30
1631456200000|2021-09-12 14:16:40|3437.65|3428.95|3437.04|3428.34|3437.66|3428.96|3436.95|3428.25|22
1631456210000|2021-09-12 14:16:50|3436.96|3428.26|3436.93|3428.23|3437.33|3428.63|3436.92|3428.22|29
1631456220000|2021-09-12 14:17:00|3436.92|3428.22|3436.82|3428.12|3436.96|3428.26|3436.82|3428.12|30
1631456230000|2021-09-12 14:17:10|3436.83|3428.13|3437.25|3428.55|3437.25|3428.55|3436.83|3428.13|32
1631456240000|2021-09-12 14:17:20|3437.32|3428.62|3436.95|3428.25|3437.42|3428.72|3436.93|3428.23|32
1631456250000|2021-09-12 14:17:30|3436.96|3428.26|3436.81|3428.11|3436.96|3428.26|3436.74|3428.04|18
1631456260000|2021-09-12 14:17:40|3436.87|3428.17|3436.51|3427.81|3436.87|3428.17|3436.39|3427.69|18
1631456270000|2021-09-12 14:17:50|3436.46|3427.76|3437.4|3428.7|3437.51|3428.81|3436.33|3427.63|28
1631456280000|2021-09-12 14:18:00|3437.43|3428.73|3437.27|3428.57|3437.77|3429.07|3437.23|3428.53|22
1631456290000|2021-09-12 14:18:10|3437.25|3428.55|3435.68|3426.98|3437.26|3428.56|3435.56|3426.86|35
1631456300000|2021-09-12 14:18:20|3435.66|3426.96|3435.76|3427.06|3435.95|3427.25|3435.65|3426.95|35
1631456310000|2021-09-12 14:18:30|3435.8|3427.1|3435.46|3426.76|3435.86|3427.16|3435.27|3426.57|34
1631456320000|2021-09-12 14:18:40|3435.44|3426.74|3434.09|3425.39|3435.47|3426.77|3434.09|3425.39|35
1631456330000|2021-09-12 14:18:50|3434.02|3425.32|3433.44|3424.74|3434.24|3425.54|3433.34|3424.64|36
1631456340000|2021-09-12 14:19:00|3433.43|3424.73|3433.26|3424.56|3433.55|3424.85|3433.22|3424.52|28
1631456350000|2021-09-12 14:19:10|3433.22|3424.52|3432.41|3423.71|3433.22|3424.52|3432.3|3423.6|31
1631456360000|2021-09-12 14:19:20|3432.36|3423.66|3432.35|3423.65|3432.55|3423.85|3432.32|3423.62|36
1631456370000|2021-09-12 14:19:30|3432.36|3423.66|3432.39|3423.69|3432.49|3423.79|3432.35|3423.65|26
1631456380000|2021-09-12 14:19:40|3432.38|3423.68|3432.98|3424.28|3432.98|3424.28|3432.33|3423.63|32
1631456390000|2021-09-12 14:19:50|3433|3424.3|3433.41|3424.71|3433.53|3424.83|3433|3424.3|36
1631456400000|2021-09-12 14:20:00|3433.33|3424.63|3434.93|3426.23|3434.93|3426.23|3433.2|3424.5|26
1631456410000|2021-09-12 14:20:10|3435.29|3426.59|3436.37|3427.67|3436.44|3427.74|3435.29|3426.59|32
1631456420000|2021-09-12 14:20:20|3436.61|3427.91|3438.19|3429.49|3438.54|3429.84|3436.52|3427.82|33
1631456430000|2021-09-12 14:20:30|3438.04|3429.34|3438.74|3430.04|3438.8|3430.1|3438|3429.3|33
1631456440000|2021-09-12 14:20:40|3438.75|3430.05|3438.54|3429.84|3438.88|3430.18|3438.54|3429.84|27
1631456450000|2021-09-12 14:20:50|3438.46|3429.76|3439.8|3431.1|3439.8|3431.1|3438.46|3429.76|28
1631456460000|2021-09-12 14:21:00|3439.82|3431.12|3441.13|3432.43|3441.65|3432.95|3439.82|3431.12|39
1631456470000|2021-09-12 14:21:10|3441.12|3432.42|3441.56|3432.86|3441.71|3433.01|3441.12|3432.42|29
1631456480000|2021-09-12 14:21:20|3441.58|3432.88|3442.52|3433.82|3442.52|3433.82|3441.54|3432.84|35
1631456490000|2021-09-12 14:21:30|3442.48|3433.78|3442.68|3433.98|3442.83|3434.13|3442.48|3433.78|33
1631456500000|2021-09-12 14:21:40|3442.7|3434|3443.22|3434.52|3443.66|3434.96|3442.68|3433.98|29
1631456510000|2021-09-12 14:21:50|3443.26|3434.56|3443.13|3434.43|3443.78|3435.08|3443.13|3434.43|28
1631456520000|2021-09-12 14:22:00|3443.17|3434.47|3443.24|3434.54|3443.35|3434.65|3443.14|3434.44|32
1631456530000|2021-09-12 14:22:10|3443.22|3434.52|3443.15|3434.45|3443.7|3435|3443.14|3434.44|29
1631456540000|2021-09-12 14:22:20|3443.17|3434.47|3443.51|3434.81|3443.51|3434.81|3442.61|3433.91|33
1631456550000|2021-09-12 14:22:30|3443.5|3434.8|3443.34|3434.64|3443.77|3435.07|3443.34|3434.64|30
1631456560000|2021-09-12 14:22:40|3443.35|3434.65|3443.51|3434.81|3443.51|3434.81|3443.35|3434.65|31
1631456570000|2021-09-12 14:22:50|3443.5|3434.8|3441.86|3433.16|3443.52|3434.82|3441.84|3433.14|35
1631456580000|2021-09-12 14:23:00|3441.84|3433.14|3442.55|3433.85|3442.83|3434.13|3441.84|3433.14|33
1631456590000|2021-09-12 14:23:10|3442.53|3433.83|3440.77|3432.07|3442.54|3433.84|3440.75|3432.05|36
1631456600000|2021-09-12 14:23:20|3440.61|3431.91|3440.31|3431.61|3440.66|3431.96|3440.02|3431.32|39
1631456610000|2021-09-12 14:23:30|3440.17|3431.47|3440.26|3431.56|3440.26|3431.56|3440.11|3431.41|32
1631456620000|2021-09-12 14:23:40|3440.25|3431.55|3440.65|3431.95|3440.9|3432.2|3439.48|3430.78|33
1631456630000|2021-09-12 14:23:50|3440.5|3431.8|3439.35|3430.65|3440.53|3431.83|3439.28|3430.58|32
1631456640000|2021-09-12 14:24:00|3439.37|3430.67|3438.99|3430.29|3440.2|3431.5|3438.98|3430.28|38
1631456650000|2021-09-12 14:24:10|3439.01|3430.31|3439.9|3431.2|3440.14|3431.44|3439.01|3430.31|33
1631456660000|2021-09-12 14:24:20|3439.89|3431.19|3440.19|3431.49|3440.61|3431.91|3439.89|3431.19|30
1631456670000|2021-09-12 14:24:30|3440.2|3431.5|3439.06|3430.36|3440.2|3431.5|3439.06|3430.36|28
1631456680000|2021-09-12 14:24:40|3439.07|3430.37|3439.3|3430.6|3439.31|3430.61|3439.07|3430.37|20
1631456690000|2021-09-12 14:24:50|3439.24|3430.54|3439.2|3430.5|3439.25|3430.55|3439.11|3430.41|22
1631456700000|2021-09-12 14:25:00|3439.17|3430.47|3439.59|3430.89|3439.59|3430.89|3438.89|3430.19|32
1631456710000|2021-09-12 14:25:10|3439.48|3430.78|3439.46|3430.76|3439.51|3430.81|3439.45|3430.75|21
1631456720000|2021-09-12 14:25:20|3439.47|3430.77|3439.31|3430.61|3439.49|3430.79|3439.25|3430.55|27
1631456730000|2021-09-12 14:25:30|3439.29|3430.59|3440.81|3432.11|3441.69|3432.99|3439.29|3430.59|36
1631456740000|2021-09-12 14:25:40|3440.75|3432.05|3441.22|3432.52|3441.59|3432.89|3440.6|3431.9|30
1631456750000|2021-09-12 14:25:50|3441.2|3432.5|3441.39|3432.69|3441.62|3432.92|3441.05|3432.35|39
1631456760000|2021-09-12 14:26:00|3441.2|3432.5|3441.72|3433.02|3441.75|3433.05|3441.19|3432.49|32
1631456770000|2021-09-12 14:26:10|3441.71|3433.01|3440.05|3431.35|3441.76|3433.06|3440.05|3431.35|34
1631456780000|2021-09-12 14:26:20|3440.06|3431.36|3439.99|3431.29|3440.19|3431.49|3439.96|3431.26|36
1631456790000|2021-09-12 14:26:30|3440.03|3431.33|3439.87|3431.17|3440.08|3431.38|3439.86|3431.16|28
1631456800000|2021-09-12 14:26:40|3439.92|3431.22|3440.24|3431.54|3440.24|3431.54|3439.7|3431|36
1631456810000|2021-09-12 14:26:50|3440.2|3431.5|3440.16|3431.46|3440.21|3431.51|3440.05|3431.35|25
1631456820000|2021-09-12 14:27:00|3440.15|3431.45|3440.13|3431.43|3440.19|3431.49|3440.12|3431.42|31
1631456830000|2021-09-12 14:27:10|3440.16|3431.46|3438.87|3430.17|3440.18|3431.48|3438.86|3430.16|26
1631456840000|2021-09-12 14:27:20|3438.93|3430.23|3439.16|3430.46|3439.44|3430.74|3438.81|3430.11|35
1631456850000|2021-09-12 14:27:30|3439.08|3430.38|3439.16|3430.46|3439.36|3430.66|3438.92|3430.22|20
1631456860000|2021-09-12 14:27:40|3439.17|3430.47|3439.12|3430.42|3439.19|3430.49|3439.1|3430.4|9
1631456870000|2021-09-12 14:27:50|3439.13|3430.43|3439.93|3431.23|3440.06|3431.36|3439.12|3430.42|25
1631456880000|2021-09-12 14:28:00|3439.94|3431.24|3439.92|3431.22|3440.11|3431.41|3439.89|3431.19|34
1631456890000|2021-09-12 14:28:10|3439.91|3431.21|3439.3|3430.6|3439.97|3431.27|3439.29|3430.59|24
1631456900000|2021-09-12 14:28:20|3439.32|3430.62|3439.47|3430.77|3439.48|3430.78|3439.32|3430.62|19
1631456910000|2021-09-12 14:28:30|3439.46|3430.76|3438.06|3429.36|3439.52|3430.82|3437.97|3429.27|31
1631456920000|2021-09-12 14:28:40|3438.04|3429.34|3437.99|3429.29|3438.12|3429.42|3437.89|3429.19|34
1631456930000|2021-09-12 14:28:50|3438.01|3429.31|3437.62|3428.92|3438.04|3429.34|3437.62|3428.92|24
1631456940000|2021-09-12 14:29:00|3437.56|3428.86|3437.13|3428.43|3437.63|3428.93|3437.03|3428.33|23
1631456950000|2021-09-12 14:29:10|3437.12|3428.42|3435.46|3426.76|3437.14|3428.44|3435.43|3426.73|33
1631456960000|2021-09-12 14:29:20|3435.49|3426.79|3436.64|3427.94|3437.28|3428.58|3435.45|3426.75|36
1631456970000|2021-09-12 14:29:30|3436.65|3427.95|3436.28|3427.58|3436.73|3428.03|3436.03|3427.33|34
1631456980000|2021-09-12 14:29:40|3436.31|3427.61|3436.56|3427.86|3436.56|3427.86|3436.21|3427.51|32
1631456990000|2021-09-12 14:29:50|3436.54|3427.84|3436.43|3427.73|3436.59|3427.89|3436.39|3427.69|33
1631457000000|2021-09-12 14:30:00|3436.4|3427.7|3437.59|3428.89|3437.68|3428.98|3436.4|3427.7|38
1631457010000|2021-09-12 14:30:10|3437.65|3428.95|3437.49|3428.79|3438.34|3429.64|3437.49|3428.79|34
1631457020000|2021-09-12 14:30:20|3437.47|3428.77|3437.64|3428.94|3437.71|3429.01|3437.47|3428.77|37
1631457030000|2021-09-12 14:30:30|3437.63|3428.93|3437.65|3428.95|3437.76|3429.06|3437.55|3428.85|35
1631457040000|2021-09-12 14:30:40|3437.64|3428.94|3438.53|3429.83|3438.56|3429.86|3437.63|3428.93|32
1631457050000|2021-09-12 14:30:50|3438.51|3429.81|3438.66|3429.96|3438.67|3429.97|3438.5|3429.8|26
1631457060000|2021-09-12 14:31:00|3438.64|3429.94|3438.55|3429.85|3438.65|3429.95|3437.9|3429.2|27
1631457070000|2021-09-12 14:31:10|3438.56|3429.86|3438.86|3430.16|3438.87|3430.17|3438.48|3429.78|33
1631457080000|2021-09-12 14:31:20|3438.88|3430.18|3439.11|3430.41|3439.11|3430.41|3438.75|3430.05|23
1631457090000|2021-09-12 14:31:30|3439.09|3430.39|3439.1|3430.4|3439.11|3430.41|3439.06|3430.36|22
1631457100000|2021-09-12 14:31:40|3439.09|3430.39|3438.53|3429.83|3439.52|3430.82|3438.48|3429.78|26
1631457110000|2021-09-12 14:31:50|3438.54|3429.84|3438.14|3429.44|3438.57|3429.87|3437.88|3429.18|28
1631457120000|2021-09-12 14:32:00|3438.13|3429.43|3438.06|3429.36|3438.31|3429.61|3437.97|3429.27|32
1631457130000|2021-09-12 14:32:10|3438.05|3429.35|3438.38|3429.68|3438.56|3429.86|3438.05|3429.35|20
1631457140000|2021-09-12 14:32:20|3438.35|3429.65|3438.37|3429.67|3438.44|3429.74|3438.32|3429.62|27
1631457150000|2021-09-12 14:32:30|3438.38|3429.68|3439.37|3430.67|3439.37|3430.67|3438.36|3429.66|26
1631457160000|2021-09-12 14:32:40|3439.35|3430.65|3438.71|3430.01|3439.35|3430.65|3438.71|3430.01|30
1631457170000|2021-09-12 14:32:50|3438.49|3429.79|3438.93|3430.23|3438.93|3430.23|3438.45|3429.75|18
1631457180000|2021-09-12 14:33:00|3439|3430.3|3436.09|3427.39|3439.59|3430.89|3436.09|3427.39|37
1631457190000|2021-09-12 14:33:10|3436.06|3427.36|3435.9|3427.2|3436.09|3427.39|3435.82|3427.12|25
1631457200000|2021-09-12 14:33:20|3435.87|3427.17|3435.77|3427.07|3436.04|3427.34|3435.6|3426.9|28
1631457210000|2021-09-12 14:33:30|3435.79|3427.09|3435.69|3426.99|3435.79|3427.09|3435.62|3426.92|31
1631457220000|2021-09-12 14:33:40|3435.73|3427.03|3435.77|3427.07|3435.84|3427.14|3435.72|3427.02|25
1631457230000|2021-09-12 14:33:50|3435.76|3427.06|3435.95|3427.25|3435.95|3427.25|3435.76|3427.06|24
1631457240000|2021-09-12 14:34:00|3435.9|3427.2|3433.65|3424.95|3435.93|3427.23|3433.65|3424.95|33
1631457250000|2021-09-12 14:34:10|3433.67|3424.97|3433.66|3424.96|3433.88|3425.18|3433.58|3424.88|29
1631457260000|2021-09-12 14:34:20|3433.69|3424.99|3433.3|3424.6|3433.96|3425.26|3433.2|3424.5|31
1631457270000|2021-09-12 14:34:30|3433.31|3424.61|3433.04|3424.34|3433.33|3424.63|3432.98|3424.28|33
1631457280000|2021-09-12 14:34:40|3433.03|3424.33|3433.02|3424.32|3433.09|3424.39|3432.97|3424.27|35
1631457290000|2021-09-12 14:34:50|3433.03|3424.33|3432.83|3424.13|3433.06|3424.36|3432.83|3424.13|27
1631457300000|2021-09-12 14:35:00|3432.88|3424.18|3431.35|3422.65|3432.94|3424.24|3431.3|3422.6|34
1631457310000|2021-09-12 14:35:10|3431.34|3422.64|3433.11|3424.41|3433.11|3424.41|3430.95|3422.25|34
1631457320000|2021-09-12 14:35:20|3433.1|3424.4|3434.76|3426.06|3434.76|3426.06|3433.1|3424.4|33
1631457330000|2021-09-12 14:35:30|3434.9|3426.2|3436.25|3427.55|3436.25|3427.55|3434.9|3426.2|34
1631457340000|2021-09-12 14:35:40|3436.18|3427.48|3438.16|3429.46|3438.16|3429.46|3436.18|3427.48|40
1631457350000|2021-09-12 14:35:50|3438.14|3429.44|3437.77|3429.07|3438.77|3430.07|3437.77|3429.07|37
1631457360000|2021-09-12 14:36:00|3437.75|3429.05|3437.61|3428.91|3437.75|3429.05|3437.36|3428.66|18
1631457370000|2021-09-12 14:36:10|3437.7|3429|3438.93|3430.23|3438.93|3430.23|3437.7|3429|38
1631457380000|2021-09-12 14:36:20|3438.92|3430.22|3438.89|3430.19|3439.11|3430.41|3438.84|3430.14|33
1631457390000|2021-09-12 14:36:30|3438.93|3430.23|3437.87|3429.17|3439.08|3430.38|3437.87|3429.17|30
1631457400000|2021-09-12 14:36:40|3437.22|3428.52|3436.56|3427.86|3437.37|3428.67|3436.51|3427.81|27
1631457410000|2021-09-12 14:36:50|3436.58|3427.88|3436.79|3428.09|3436.86|3428.16|3436.52|3427.82|33
1631457420000|2021-09-12 14:37:00|3436.8|3428.1|3436.95|3428.25|3437|3428.3|3436.8|3428.1|28
1631457430000|2021-09-12 14:37:10|3436.93|3428.23|3437.98|3429.28|3438.01|3429.31|3436.93|3428.23|29
1631457440000|2021-09-12 14:37:20|3437.94|3429.24|3437.74|3429.04|3438.14|3429.44|3437.74|3429.04|22
1631457450000|2021-09-12 14:37:30|3437.79|3429.09|3437.6|3428.9|3437.97|3429.27|3437.6|3428.9|33
1631457460000|2021-09-12 14:37:40|3437.72|3429.02|3437.64|3428.94|3437.72|3429.02|3437.52|3428.82|26
1631457470000|2021-09-12 14:37:50|3437.71|3429.01|3437.78|3429.08|3437.8|3429.1|3437.67|3428.97|21
1631457480000|2021-09-12 14:38:00|3437.74|3429.04|3437.99|3429.29|3438.06|3429.36|3437.74|3429.04|18
1631457490000|2021-09-12 14:38:10|3438|3429.3|3438.08|3429.38|3438.09|3429.39|3438|3429.3|25
1631457500000|2021-09-12 14:38:20|3438.16|3429.46|3438.13|3429.43|3438.23|3429.53|3438.13|3429.43|27
1631457510000|2021-09-12 14:38:30|3438.15|3429.45|3438.91|3430.21|3439.63|3430.93|3438.15|3429.45|32
1631457520000|2021-09-12 14:38:40|3438.7|3430|3437.45|3428.75|3438.7|3430|3437.38|3428.68|34
1631457530000|2021-09-12 14:38:50|3437.47|3428.77|3437.44|3428.74|3437.5|3428.8|3437.2|3428.5|32
1631457540000|2021-09-12 14:39:00|3437.46|3428.76|3437.14|3428.44|3437.5|3428.8|3436.99|3428.29|33
1631457550000|2021-09-12 14:39:10|3437.17|3428.47|3438.29|3429.59|3438.33|3429.63|3437.08|3428.38|35
1631457560000|2021-09-12 14:39:20|3438.4|3429.7|3438.75|3430.05|3438.75|3430.05|3438.4|3429.7|32
1631457570000|2021-09-12 14:39:30|3438.72|3430.02|3438.98|3430.28|3439.01|3430.31|3438.71|3430.01|21
1631457580000|2021-09-12 14:39:40|3438.97|3430.27|3438.97|3430.27|3439.11|3430.41|3438.89|3430.19|29
1631457590000|2021-09-12 14:39:50|3439.04|3430.34|3438.69|3429.99|3439.04|3430.34|3438.61|3429.91|28
1631457600000|2021-09-12 14:40:00|3438.68|3429.98|3440.17|3431.47|3440.17|3431.47|3438.65|3429.95|30
1631457610000|2021-09-12 14:40:10|3440.24|3431.54|3439.61|3430.91|3440.36|3431.66|3439.61|3430.91|31
1631457620000|2021-09-12 14:40:20|3439.36|3430.66|3438.68|3429.98|3439.36|3430.66|3438.68|3429.98|32
1631457630000|2021-09-12 14:40:30|3438.71|3430.01|3439.92|3431.22|3440.49|3431.79|3437.65|3428.95|37
1631457640000|2021-09-12 14:40:40|3439.95|3431.25|3441.57|3432.87|3441.78|3433.08|3439.95|3431.25|33
1631457650000|2021-09-12 14:40:50|3441.69|3432.99|3442.63|3433.93|3442.63|3433.93|3441.57|3432.87|35
1631457660000|2021-09-12 14:41:00|3442.57|3433.87|3442.54|3433.84|3442.61|3433.91|3442.49|3433.79|28
1631457670000|2021-09-12 14:41:10|3442.51|3433.81|3444.06|3435.36|3444.1|3435.4|3442.51|3433.81|32
1631457680000|2021-09-12 14:41:20|3444.1|3435.4|3444.66|3435.96|3444.71|3436.01|3444.1|3435.4|31
1631457690000|2021-09-12 14:41:30|3444.69|3435.99|3444.6|3435.9|3444.81|3436.11|3443.83|3435.13|33
1631457700000|2021-09-12 14:41:40|3444.54|3435.84|3444.11|3435.41|3444.65|3435.95|3444.07|3435.37|30
1631457710000|2021-09-12 14:41:50|3444.09|3435.39|3444.02|3435.32|3444.09|3435.39|3443.96|3435.26|30
1631457720000|2021-09-12 14:42:00|3444.04|3435.34|3444.23|3435.53|3444.68|3435.98|3444|3435.3|34
1631457730000|2021-09-12 14:42:10|3444.24|3435.54|3444.12|3435.42|3444.39|3435.69|3444.12|3435.42|32
1631457740000|2021-09-12 14:42:20|3443.84|3435.14|3442.84|3434.14|3443.84|3435.14|3442.57|3433.87|35
1631457750000|2021-09-12 14:42:30|3442.9|3434.2|3442.79|3434.09|3442.93|3434.23|3442.63|3433.93|31
1631457760000|2021-09-12 14:42:40|3442.77|3434.07|3444.06|3435.36|3444.28|3435.58|3442.77|3434.07|34
1631457770000|2021-09-12 14:42:50|3444.07|3435.37|3444.04|3435.34|3444.1|3435.4|3443.89|3435.19|31
1631457780000|2021-09-12 14:43:00|3444.05|3435.35|3444.04|3435.34|3444.06|3435.36|3443.89|3435.19|34
1631457790000|2021-09-12 14:43:10|3444.07|3435.37|3443.78|3435.08|3444.1|3435.4|3443.73|3435.03|34
1631457800000|2021-09-12 14:43:20|3443.79|3435.09|3442.8|3434.1|3443.79|3435.09|3442.8|3434.1|33
1631457810000|2021-09-12 14:43:30|3442.83|3434.13|3442.93|3434.23|3443.27|3434.57|3442.81|3434.11|36
1631457820000|2021-09-12 14:43:40|3442.94|3434.24|3441.1|3432.4|3442.94|3434.24|3440.98|3432.28|32
1631457830000|2021-09-12 14:43:50|3441.11|3432.41|3441.79|3433.09|3441.85|3433.15|3441.08|3432.38|36
1631457840000|2021-09-12 14:44:00|3441.78|3433.08|3442.03|3433.33|3442.7|3434|3441.75|3433.05|28
1631457850000|2021-09-12 14:44:10|3442.14|3433.44|3441.4|3432.7|3442.14|3433.44|3441.33|3432.63|25
1631457860000|2021-09-12 14:44:20|3441.39|3432.69|3441.46|3432.76|3441.55|3432.85|3441.03|3432.33|38
1631457870000|2021-09-12 14:44:30|3441.45|3432.75|3441.83|3433.13|3441.93|3433.23|3441.39|3432.69|35
1631457880000|2021-09-12 14:44:40|3441.82|3433.12|3441.83|3433.13|3441.88|3433.18|3441.73|3433.03|34
1631457890000|2021-09-12 14:44:50|3441.86|3433.16|3441.31|3432.61|3442.08|3433.38|3441.24|3432.54|36
1631457900000|2021-09-12 14:45:00|3441.29|3432.59|3441.19|3432.49|3441.3|3432.6|3441.12|3432.42|24
1631457910000|2021-09-12 14:45:10|3441.13|3432.43|3442.48|3433.78|3442.48|3433.78|3441.11|3432.41|25
1631457920000|2021-09-12 14:45:20|3442.55|3433.85|3439.47|3430.77|3442.55|3433.85|3438.98|3430.28|34
1631457930000|2021-09-12 14:45:30|3439.59|3430.89|3439.9|3431.2|3439.91|3431.21|3439.59|3430.89|30
1631457940000|2021-09-12 14:45:40|3439.67|3430.97|3439.68|3430.98|3439.87|3431.17|3439.65|3430.95|23
1631457950000|2021-09-12 14:45:50|3439.59|3430.89|3439.75|3431.05|3439.79|3431.09|3438.95|3430.25|28
1631457960000|2021-09-12 14:46:00|3439.73|3431.03|3439.66|3430.96|3439.73|3431.03|3439.25|3430.55|34
1631457970000|2021-09-12 14:46:10|3439.69|3430.99|3439.2|3430.5|3439.71|3431.01|3439.2|3430.5|31
1631457980000|2021-09-12 14:46:20|3439.25|3430.55|3439.48|3430.78|3439.56|3430.86|3438.97|3430.27|34
1631457990000|2021-09-12 14:46:30|3439.53|3430.83|3439.45|3430.75|3439.54|3430.84|3439.27|3430.57|31
1631458000000|2021-09-12 14:46:40|3439.43|3430.73|3439.01|3430.31|3439.58|3430.88|3438.98|3430.28|19
1631458010000|2021-09-12 14:46:50|3438.99|3430.29|3438.89|3430.19|3439.01|3430.31|3438.69|3429.99|19
1631458020000|2021-09-12 14:47:00|3439.01|3430.31|3439|3430.3|3439.13|3430.43|3438.94|3430.24|36
1631458030000|2021-09-12 14:47:10|3438.98|3430.28|3438.71|3430.01|3439.02|3430.32|3438.46|3429.76|17
1631458040000|2021-09-12 14:47:20|3438.68|3429.98|3435.35|3426.65|3439.01|3430.31|3435.35|3426.65|30
1631458050000|2021-09-12 14:47:30|3435.27|3426.57|3434.23|3425.53|3435.27|3426.57|3434.17|3425.47|31
1631458060000|2021-09-12 14:47:40|3434.2|3425.5|3434.15|3425.45|3434.21|3425.51|3434.08|3425.38|15
1631458070000|2021-09-12 14:47:50|3434.08|3425.38|3432.7|3424|3434.15|3425.45|3432.7|3424|35
1631458080000|2021-09-12 14:48:00|3432.71|3424.01|3432.5|3423.8|3432.83|3424.13|3432.49|3423.79|27
1631458090000|2021-09-12 14:48:10|3432.52|3423.82|3432.07|3423.37|3432.52|3423.82|3432.04|3423.34|30
1631458100000|2021-09-12 14:48:20|3432.08|3423.38|3431.89|3423.19|3432.1|3423.4|3431.7|3423|29
1631458110000|2021-09-12 14:48:30|3431.88|3423.18|3433.99|3425.29|3434.12|3425.42|3431.82|3423.12|36
1631458120000|2021-09-12 14:48:40|3434|3425.3|3434.46|3425.76|3434.52|3425.82|3434|3425.3|27
1631458130000|2021-09-12 14:48:50|3434.47|3425.77|3434.33|3425.63|3434.51|3425.81|3434.15|3425.45|24
1631458140000|2021-09-12 14:49:00|3434.34|3425.64|3434.22|3425.52|3434.43|3425.73|3434.22|3425.52|31
1631458150000|2021-09-12 14:49:10|3434.21|3425.51|3432.7|3424|3434.26|3425.56|3432.39|3423.69|38
1631458160000|2021-09-12 14:49:20|3432.71|3424.01|3432.23|3423.53|3432.73|3424.03|3431.88|3423.18|32
1631458170000|2021-09-12 14:49:30|3432.24|3423.54|3432.71|3424.01|3432.85|3424.15|3432.24|3423.54|30
1631458180000|2021-09-12 14:49:40|3432.77|3424.07|3432.54|3423.84|3432.8|3424.1|3432.51|3423.81|28
1631458190000|2021-09-12 14:49:50|3432.5|3423.8|3432.54|3423.84|3432.57|3423.87|3432.46|3423.76|28
1631458200000|2021-09-12 14:50:00|3432.53|3423.83|3432.18|3423.48|3432.53|3423.83|3432.13|3423.43|33
1631458210000|2021-09-12 14:50:10|3432.05|3423.35|3431.7|3423|3432.05|3423.35|3431.24|3422.54|28
1631458220000|2021-09-12 14:50:20|3431.74|3423.04|3431.44|3422.74|3432.02|3423.32|3431.11|3422.41|35
1631458230000|2021-09-12 14:50:30|3431.57|3422.87|3431.59|3422.89|3431.75|3423.05|3431.34|3422.64|32
1631458240000|2021-09-12 14:50:40|3431.57|3422.87|3431.65|3422.95|3431.87|3423.17|3431.57|3422.87|36
1631458250000|2021-09-12 14:50:50|3431.64|3422.94|3431.85|3423.15|3431.95|3423.25|3431.62|3422.92|29
1631458260000|2021-09-12 14:51:00|3431.8|3423.1|3431.63|3422.93|3431.85|3423.15|3431.4|3422.7|26
1631458270000|2021-09-12 14:51:10|3431.64|3422.94|3430.49|3421.79|3431.65|3422.95|3430.46|3421.76|26
1631458280000|2021-09-12 14:51:20|3430.5|3421.8|3430.37|3421.67|3430.51|3421.81|3430.27|3421.57|31
1631458290000|2021-09-12 14:51:30|3430.26|3421.56|3431.6|3422.9|3431.6|3422.9|3430.15|3421.45|34
1631458300000|2021-09-12 14:51:40|3431.53|3422.83|3432.18|3423.48|3432.19|3423.49|3431.52|3422.82|30
1631458310000|2021-09-12 14:51:50|3432.21|3423.51|3432.06|3423.36|3432.59|3423.89|3432.06|3423.36|32
1631458320000|2021-09-12 14:52:00|3432.18|3423.48|3432.42|3423.72|3432.42|3423.72|3432.08|3423.38|35
1631458330000|2021-09-12 14:52:10|3432.5|3423.8|3434.21|3425.51|3434.91|3426.21|3432.5|3423.8|36
1631458340000|2021-09-12 14:52:20|3434.19|3425.49|3434.14|3425.44|3434.26|3425.56|3433.96|3425.26|35
1631458350000|2021-09-12 14:52:30|3434.05|3425.35|3432.85|3424.15|3434.05|3425.35|3432.85|3424.15|29
1631458360000|2021-09-12 14:52:40|3432.87|3424.17|3432.47|3423.77|3432.87|3424.17|3432.46|3423.76|23
1631458370000|2021-09-12 14:52:50|3432.46|3423.76|3432.58|3423.88|3432.58|3423.88|3432.33|3423.63|31
1631458380000|2021-09-12 14:53:00|3432.6|3423.9|3432.58|3423.88|3432.84|3424.14|3432.53|3423.83|23
1631458390000|2021-09-12 14:53:10|3432.55|3423.85|3432.2|3423.5|3432.55|3423.85|3432.2|3423.5|25
1631458400000|2021-09-12 14:53:20|3432.23|3423.53|3432.21|3423.51|3432.26|3423.56|3432.18|3423.48|11
1631458410000|2021-09-12 14:53:30|3432.19|3423.49|3431.79|3423.09|3432.19|3423.49|3431.79|3423.09|12
1631458420000|2021-09-12 14:53:40|3431.81|3423.11|3432.2|3423.5|3432.21|3423.51|3431.79|3423.09|22
1631458430000|2021-09-12 14:53:50|3432.17|3423.47|3433.42|3424.72|3433.53|3424.83|3432.16|3423.46|30
1631458440000|2021-09-12 14:54:00|3433.36|3424.66|3433.5|3424.8|3433.59|3424.89|3433.33|3424.63|27
1631458450000|2021-09-12 14:54:10|3433.51|3424.81|3433.96|3425.26|3433.96|3425.26|3433.51|3424.81|24
1631458460000|2021-09-12 14:54:20|3433.97|3425.27|3433.52|3424.82|3433.97|3425.27|3433.46|3424.76|33
1631458470000|2021-09-12 14:54:30|3433.53|3424.83|3433.37|3424.67|3433.56|3424.86|3433.37|3424.67|27
1631458480000|2021-09-12 14:54:40|3433.4|3424.7|3430.42|3421.72|3433.42|3424.72|3430.33|3421.63|29
1631458490000|2021-09-12 14:54:50|3430.66|3421.96|3431.67|3422.97|3431.76|3423.06|3430.66|3421.96|37
1631458500000|2021-09-12 14:55:00|3431.84|3423.14|3433.56|3424.86|3433.56|3424.86|3431.74|3423.04|34
1631458510000|2021-09-12 14:55:10|3433.57|3424.87|3434.05|3425.35|3434.17|3425.47|3433.57|3424.87|30
1631458520000|2021-09-12 14:55:20|3434.04|3425.34|3434.11|3425.41|3434.31|3425.61|3434.04|3425.34|25
1631458530000|2021-09-12 14:55:30|3434.08|3425.38|3432.88|3424.18|3434.1|3425.4|3432.88|3424.18|32
1631458540000|2021-09-12 14:55:40|3432.91|3424.21|3432.95|3424.25|3432.97|3424.27|3432.89|3424.19|26
1631458550000|2021-09-12 14:55:50|3432.94|3424.24|3432.32|3423.62|3432.95|3424.25|3432.32|3423.62|27
1631458560000|2021-09-12 14:56:00|3432.2|3423.5|3432.27|3423.57|3432.29|3423.59|3431.23|3422.53|31
1631458570000|2021-09-12 14:56:10|3432.28|3423.58|3430.87|3422.17|3432.32|3423.62|3430.67|3421.97|26
1631458580000|2021-09-12 14:56:20|3430.88|3422.18|3431.35|3422.65|3431.46|3422.76|3430.87|3422.17|28
1631458590000|2021-09-12 14:56:30|3431.3|3422.6|3430.2|3421.5|3431.36|3422.66|3430.2|3421.5|33
1631458600000|2021-09-12 14:56:40|3430.22|3421.52|3430.12|3421.42|3430.3|3421.6|3430.12|3421.42|28
1631458610000|2021-09-12 14:56:50|3430.11|3421.41|3429.31|3420.61|3430.11|3421.41|3429.31|3420.61|23
1631458620000|2021-09-12 14:57:00|3429.14|3420.44|3426.6|3417.9|3429.14|3420.44|3426.6|3417.9|34
1631458630000|2021-09-12 14:57:10|3426.64|3417.94|3425.48|3416.78|3427.04|3418.34|3425.14|3416.44|35
1631458640000|2021-09-12 14:57:20|3425.44|3416.74|3426.34|3417.64|3426.34|3417.64|3425.25|3416.55|37
1631458650000|2021-09-12 14:57:30|3426.37|3417.67|3425.69|3416.99|3426.41|3417.71|3425.02|3416.32|33
1631458660000|2021-09-12 14:57:40|3425.7|3417|3425.38|3416.68|3425.78|3417.08|3425.38|3416.68|31
1631458670000|2021-09-12 14:57:50|3425.34|3416.64|3425.47|3416.77|3425.58|3416.88|3424.86|3416.16|32
1631458680000|2021-09-12 14:58:00|3425.52|3416.82|3426.76|3418.06|3426.76|3418.06|3425.49|3416.79|33
1631458690000|2021-09-12 14:58:10|3426.7|3418|3426.08|3417.38|3426.74|3418.04|3425.24|3416.54|32
1631458700000|2021-09-12 14:58:20|3426.09|3417.39|3425.72|3417.02|3426.15|3417.45|3425.6|3416.9|29
1631458710000|2021-09-12 14:58:30|3425.73|3417.03|3425.32|3416.62|3425.88|3417.18|3425.31|3416.61|30
1631458720000|2021-09-12 14:58:40|3425.34|3416.64|3425.14|3416.44|3425.43|3416.73|3425.03|3416.33|31
1631458730000|2021-09-12 14:58:50|3425.15|3416.45|3425.13|3416.43|3425.25|3416.55|3425.11|3416.41|27
1631458740000|2021-09-12 14:59:00|3425.11|3416.41|3423.97|3415.27|3425.12|3416.42|3423.81|3415.11|34
1631458750000|2021-09-12 14:59:10|3424.07|3415.37|3423.39|3414.69|3424.07|3415.37|3423.39|3414.69|29
1631458760000|2021-09-12 14:59:20|3423.35|3414.65|3424.47|3415.77|3424.56|3415.86|3423.23|3414.53|33
1631458770000|2021-09-12 14:59:30|3424.37|3415.67|3424.22|3415.52|3424.42|3415.72|3424.12|3415.42|32
1631458780000|2021-09-12 14:59:40|3424.23|3415.53|3423.65|3414.95|3424.41|3415.71|3423.51|3414.81|34
1631458790000|2021-09-12 14:59:50|3423.75|3415.05|3423.1|3414.4|3423.78|3415.08|3423.1|3414.4|32
1631458800000|2021-09-12 15:00:00|3423.14|3414.44|3425.96|3417.26|3425.96|3417.26|3423.14|3414.44|33
1631458810000|2021-09-12 15:00:10|3426|3417.3|3426.27|3417.57|3426.27|3417.57|3425.11|3416.41|36
1631458820000|2021-09-12 15:00:20|3426.33|3417.63|3426.7|3418|3426.7|3418|3426.32|3417.62|26
1631458830000|2021-09-12 15:00:30|3426.85|3418.15|3427.03|3418.33|3427.07|3418.37|3426.85|3418.15|22
1631458840000|2021-09-12 15:00:40|3427.06|3418.36|3426.95|3418.25|3427.26|3418.56|3426.95|3418.25|24
1631458850000|2021-09-12 15:00:50|3427.01|3418.31|3427.76|3419.06|3428.4|3419.7|3426.94|3418.24|28
1631458860000|2021-09-12 15:01:00|3427.74|3419.04|3428.12|3419.42|3428.63|3419.93|3427.65|3418.95|35
1631458870000|2021-09-12 15:01:10|3427.96|3419.26|3428.9|3420.2|3428.9|3420.2|3427.96|3419.26|34
1631458880000|2021-09-12 15:01:20|3428.92|3420.22|3430.48|3421.78|3430.48|3421.78|3428.85|3420.15|23
1631458890000|2021-09-12 15:01:30|3430.46|3421.76|3429.67|3420.97|3430.51|3421.81|3429.59|3420.89|28
1631458900000|2021-09-12 15:01:40|3429.69|3420.99|3429.61|3420.91|3429.69|3420.99|3429.4|3420.7|33
1631458910000|2021-09-12 15:01:50|3429.63|3420.93|3430.33|3421.63|3430.33|3421.63|3429.59|3420.89|35
1631458920000|2021-09-12 15:02:00|3430.32|3421.62|3428.81|3420.11|3430.33|3421.63|3428.81|3420.11|26
1631458930000|2021-09-12 15:02:10|3428.86|3420.16|3426.2|3417.5|3428.86|3420.16|3426.09|3417.39|38
1631458940000|2021-09-12 15:02:20|3426.16|3417.46|3426.61|3417.91|3427|3418.3|3425.79|3417.09|35
1631458950000|2021-09-12 15:02:30|3426.67|3417.97|3427.01|3418.31|3427.01|3418.31|3426.36|3417.66|26
1631458960000|2021-09-12 15:02:40|3426.99|3418.29|3426.99|3418.29|3427.02|3418.32|3425.79|3417.09|35
1631458970000|2021-09-12 15:02:50|3426.98|3418.28|3427.88|3419.18|3427.88|3419.18|3426.97|3418.27|28
1631458980000|2021-09-12 15:03:00|3428.39|3419.69|3428.35|3419.65|3429.29|3420.59|3428.35|3419.65|30
1631458990000|2021-09-12 15:03:10|3428.34|3419.64|3429.11|3420.41|3429.74|3421.04|3428.32|3419.62|32
1631459000000|2021-09-12 15:03:20|3428.92|3420.22|3429.5|3420.8|3429.78|3421.08|3428.45|3419.75|34
1631459010000|2021-09-12 15:03:30|3429.47|3420.77|3429.48|3420.78|3429.76|3421.06|3428.81|3420.11|33
1631459020000|2021-09-12 15:03:40|3429.47|3420.77|3429.07|3420.37|3429.5|3420.8|3428.89|3420.19|30
1631459030000|2021-09-12 15:03:50|3429.09|3420.39|3429.07|3420.37|3429.11|3420.41|3429.03|3420.33|20
1631459040000|2021-09-12 15:04:00|3429.08|3420.38|3429.08|3420.38|3429.08|3420.38|3429.06|3420.36|11
1631459050000|2021-09-12 15:04:10|3429.05|3420.35|3428.16|3419.46|3429.05|3420.35|3428.11|3419.41|18
1631459060000|2021-09-12 15:04:20|3428.11|3419.41|3429.19|3420.49|3429.26|3420.56|3427.13|3418.43|32
1631459070000|2021-09-12 15:04:30|3429.22|3420.52|3429.18|3420.48|3429.25|3420.55|3428.79|3420.09|35
1631459080000|2021-09-12 15:04:40|3429.13|3420.43|3428.85|3420.15|3429.26|3420.56|3428.81|3420.11|38
1631459090000|2021-09-12 15:04:50|3428.89|3420.19|3427.77|3419.07|3428.97|3420.27|3427.77|3419.07|34
1631459100000|2021-09-12 15:05:00|3427.69|3418.99|3427.83|3419.13|3427.93|3419.23|3427.6|3418.9|32
1631459110000|2021-09-12 15:05:10|3427.86|3419.16|3429.52|3420.82|3429.52|3420.82|3427.85|3419.15|38
1631459120000|2021-09-12 15:05:20|3429.6|3420.9|3430.92|3422.22|3430.92|3422.22|3429.6|3420.9|30
1631459130000|2021-09-12 15:05:30|3430.93|3422.23|3431.36|3422.66|3431.36|3422.66|3430.91|3422.21|32
1631459140000|2021-09-12 15:05:40|3431.43|3422.73|3430.79|3422.09|3431.54|3422.84|3430.74|3422.04|36
1631459150000|2021-09-12 15:05:50|3430.77|3422.07|3431.18|3422.48|3431.33|3422.63|3430.77|3422.07|31
1631459160000|2021-09-12 15:06:00|3431.17|3422.47|3431.71|3423.01|3431.79|3423.09|3430.77|3422.07|32
1631459170000|2021-09-12 15:06:10|3431.68|3422.98|3431.32|3422.62|3431.73|3423.03|3431.23|3422.53|32
1631459180000|2021-09-12 15:06:20|3431.33|3422.63|3431.04|3422.34|3431.57|3422.87|3431.04|3422.34|37
1631459190000|2021-09-12 15:06:30|3431.02|3422.32|3430.07|3421.37|3431.02|3422.32|3429.79|3421.09|33
1631459200000|2021-09-12 15:06:40|3430.06|3421.36|3429.15|3420.45|3430.17|3421.47|3429.09|3420.39|31
1631459210000|2021-09-12 15:06:50|3429.16|3420.46|3429.11|3420.41|3429.22|3420.52|3428.99|3420.29|28
1631459220000|2021-09-12 15:07:00|3429.1|3420.4|3429.05|3420.35|3429.1|3420.4|3429.05|3420.35|20
1631459230000|2021-09-12 15:07:10|3429.07|3420.37|3428.84|3420.14|3429.08|3420.38|3428.65|3419.95|30
1631459240000|2021-09-12 15:07:20|3428.86|3420.16|3428.75|3420.05|3429.15|3420.45|3428.56|3419.86|30
1631459250000|2021-09-12 15:07:30|3428.74|3420.04|3428.8|3420.1|3428.84|3420.14|3428.7|3420|27
1631459260000|2021-09-12 15:07:40|3428.83|3420.13|3429.18|3420.48|3429.21|3420.51|3428.72|3420.02|28
1631459270000|2021-09-12 15:07:50|3429.21|3420.51|3429.11|3420.41|3429.36|3420.66|3429.07|3420.37|28
1631459280000|2021-09-12 15:08:00|3429.07|3420.37|3429.29|3420.59|3429.4|3420.7|3429.06|3420.36|31
1631459290000|2021-09-12 15:08:10|3429.35|3420.65|3429.38|3420.68|3429.41|3420.71|3429.27|3420.57|26
1631459300000|2021-09-12 15:08:20|3429.48|3420.78|3430.94|3422.24|3430.94|3422.24|3429.45|3420.75|30
1631459310000|2021-09-12 15:08:30|3430.93|3422.23|3430.01|3421.31|3431|3422.3|3429.58|3420.88|36
1631459320000|2021-09-12 15:08:40|3429.99|3421.29|3429.95|3421.25|3430.07|3421.37|3429.88|3421.18|32
1631459330000|2021-09-12 15:08:50|3429.96|3421.26|3429.36|3420.66|3430.12|3421.42|3429.32|3420.62|31
1631459340000|2021-09-12 15:09:00|3429.33|3420.63|3429.27|3420.57|3429.5|3420.8|3429.12|3420.42|24
1631459350000|2021-09-12 15:09:10|3429.34|3420.64|3429.6|3420.9|3429.63|3420.93|3429.22|3420.52|36
1631459360000|2021-09-12 15:09:20|3429.57|3420.87|3429.55|3420.85|3429.63|3420.93|3429.5|3420.8|27
1631459370000|2021-09-12 15:09:30|3429.56|3420.86|3427.88|3419.18|3429.56|3420.86|3427.87|3419.17|19
1631459380000|2021-09-12 15:09:40|3427.86|3419.16|3426.73|3418.03|3427.9|3419.2|3425.63|3416.93|31
1631459390000|2021-09-12 15:09:50|3426.72|3418.02|3426.21|3417.51|3426.72|3418.02|3426.2|3417.5|31
1631459400000|2021-09-12 15:10:00|3426.22|3417.52|3427.04|3418.34|3427.05|3418.35|3426.19|3417.49|27
1631459410000|2021-09-12 15:10:10|3427.01|3418.31|3427.24|3418.54|3427.28|3418.58|3426.95|3418.25|31
1631459420000|2021-09-12 15:10:20|3427.21|3418.51|3428.2|3419.5|3428.2|3419.5|3427.07|3418.37|37
1631459430000|2021-09-12 15:10:30|3428.22|3419.52|3428.68|3419.98|3428.7|3420|3428.22|3419.52|33
1631459440000|2021-09-12 15:10:40|3428.72|3420.02|3429.24|3420.54|3429.44|3420.74|3428.7|3420|33
1631459450000|2021-09-12 15:10:50|3429.26|3420.56|3430.31|3421.61|3430.31|3421.61|3429.24|3420.54|32
1631459460000|2021-09-12 15:11:00|3430.53|3421.83|3431.49|3422.79|3431.6|3422.9|3430.53|3421.83|24
1631459470000|2021-09-12 15:11:10|3431.16|3422.46|3429.05|3420.35|3431.16|3422.46|3429.05|3420.35|34
1631459480000|2021-09-12 15:11:20|3429.02|3420.32|3429.19|3420.49|3429.53|3420.83|3429.02|3420.32|31
1631459490000|2021-09-12 15:11:30|3429.2|3420.5|3429.27|3420.57|3429.35|3420.65|3429.09|3420.39|23
1631459500000|2021-09-12 15:11:40|3429.35|3420.65|3429.01|3420.31|3429.39|3420.69|3429.01|3420.31|27
1631459510000|2021-09-12 15:11:50|3428.97|3420.27|3429.04|3420.34|3429.35|3420.65|3428.97|3420.27|32
1631459520000|2021-09-12 15:12:00|3429.05|3420.35|3427.84|3419.14|3429.09|3420.39|3427.78|3419.08|37
1631459530000|2021-09-12 15:12:10|3427.87|3419.17|3427.35|3418.65|3427.88|3419.18|3427.15|3418.45|36
1631459540000|2021-09-12 15:12:20|3427.34|3418.64|3427.35|3418.65|3427.39|3418.69|3427.31|3418.61|36
1631459550000|2021-09-12 15:12:30|3427.14|3418.44|3427.68|3418.98|3427.68|3418.98|3426.81|3418.11|35
1631459560000|2021-09-12 15:12:40|3427.71|3419.01|3427.62|3418.92|3428.24|3419.54|3427.5|3418.8|30
1631459570000|2021-09-12 15:12:50|3427.63|3418.93|3426.93|3418.23|3427.66|3418.96|3426.38|3417.68|38
1631459580000|2021-09-12 15:13:00|3426.94|3418.24|3427.67|3418.97|3428.01|3419.31|3426.94|3418.24|34
1631459590000|2021-09-12 15:13:10|3427.69|3418.99|3427.33|3418.63|3427.84|3419.14|3427.33|3418.63|26
1631459600000|2021-09-12 15:13:20|3427.24|3418.54|3427.6|3418.9|3427.66|3418.96|3427.23|3418.53|29
1631459610000|2021-09-12 15:13:30|3427.61|3418.91|3427.47|3418.77|3427.62|3418.92|3427.46|3418.76|24
1631459620000|2021-09-12 15:13:40|3427.49|3418.79|3427.37|3418.67|3427.49|3418.79|3427.32|3418.62|30
1631459630000|2021-09-12 15:13:50|3427.44|3418.74|3426.95|3418.25|3427.63|3418.93|3426.79|3418.09|24
1631459640000|2021-09-12 15:14:00|3426.9|3418.2|3427.5|3418.8|3427.5|3418.8|3426.32|3417.62|35
1631459650000|2021-09-12 15:14:10|3427.52|3418.82|3426.42|3417.72|3427.66|3418.96|3426.34|3417.64|31
1631459660000|2021-09-12 15:14:20|3426.44|3417.74|3427.67|3418.97|3427.76|3419.06|3426.44|3417.74|35
1631459670000|2021-09-12 15:14:30|3427.7|3419|3427.57|3418.87|3427.71|3419.01|3427.22|3418.52|26
1631459680000|2021-09-12 15:14:40|3427.58|3418.88|3427.53|3418.83|3427.59|3418.89|3427.46|3418.76|29
1631459690000|2021-09-12 15:14:50|3427.56|3418.86|3427.7|3419|3427.7|3419|3427|3418.3|34
1631459700000|2021-09-12 15:15:00|3427.81|3419.11|3426.45|3417.75|3427.82|3419.12|3426.42|3417.72|23
1631459710000|2021-09-12 15:15:10|3426.39|3417.69|3427.52|3418.82|3428.42|3419.72|3426.39|3417.69|35
1631459720000|2021-09-12 15:15:20|3427.51|3418.81|3428.47|3419.77|3428.49|3419.79|3427.32|3418.62|32
1631459730000|2021-09-12 15:15:30|3428.53|3419.83|3429.83|3421.13|3429.84|3421.14|3428.53|3419.83|20
1631459740000|2021-09-12 15:15:40|3429.84|3421.14|3429.74|3421.04|3429.95|3421.25|3429.6|3420.9|32
1631459750000|2021-09-12 15:15:50|3429.57|3420.87|3429.54|3420.84|3429.65|3420.95|3429.38|3420.68|33
1631459760000|2021-09-12 15:16:00|3429.53|3420.83|3429.74|3421.04|3429.79|3421.09|3429.53|3420.83|22
1631459770000|2021-09-12 15:16:10|3429.75|3421.05|3430.21|3421.51|3430.33|3421.63|3429.74|3421.04|21
1631459780000|2021-09-12 15:16:20|3430.35|3421.65|3431.91|3423.21|3431.97|3423.27|3430.35|3421.65|29
1631459790000|2021-09-12 15:16:30|3431.92|3423.22|3431.84|3423.14|3432.05|3423.35|3431.62|3422.92|36
1631459800000|2021-09-12 15:16:40|3431.81|3423.11|3431.83|3423.13|3431.88|3423.18|3431.78|3423.08|17
1631459810000|2021-09-12 15:16:50|3431.85|3423.15|3431.9|3423.2|3431.93|3423.23|3431.8|3423.1|32
1631459820000|2021-09-12 15:17:00|3431.89|3423.19|3431.42|3422.72|3431.98|3423.28|3431.42|3422.72|34
1631459830000|2021-09-12 15:17:10|3431.38|3422.68|3431.78|3423.08|3431.79|3423.09|3431.03|3422.33|33
1631459840000|2021-09-12 15:17:20|3431.81|3423.11|3432.24|3423.54|3432.32|3423.62|3431.78|3423.08|32
1631459850000|2021-09-12 15:17:30|3432.26|3423.56|3432.42|3423.72|3432.5|3423.8|3432.26|3423.56|29
1631459860000|2021-09-12 15:17:40|3432.47|3423.77|3432.31|3423.61|3432.47|3423.77|3432.19|3423.49|20
1631459870000|2021-09-12 15:17:50|3432.34|3423.64|3432.19|3423.49|3432.35|3423.65|3432.15|3423.45|21
1631459880000|2021-09-12 15:18:00|3432.2|3423.5|3431.3|3422.6|3432.28|3423.58|3431.2|3422.5|28
1631459890000|2021-09-12 15:18:10|3431.27|3422.57|3431.22|3422.52|3431.37|3422.67|3431.21|3422.51|27
1631459900000|2021-09-12 15:18:20|3431.23|3422.53|3431.17|3422.47|3431.25|3422.55|3431.15|3422.45|20
1631459910000|2021-09-12 15:18:30|3431.19|3422.49|3431.21|3422.51|3431.23|3422.53|3431.19|3422.49|15
1631459920000|2021-09-12 15:18:40|3431.22|3422.52|3433.42|3424.72|3433.42|3424.72|3431.2|3422.5|29
1631459930000|2021-09-12 15:18:50|3433.41|3424.71|3433|3424.3|3433.47|3424.77|3432.85|3424.15|31
1631459940000|2021-09-12 15:19:00|3433.04|3424.34|3432.48|3423.78|3433.07|3424.37|3432.16|3423.46|33
1631459950000|2021-09-12 15:19:10|3431.87|3423.17|3430.49|3421.79|3431.87|3423.17|3429.6|3420.9|32
1631459960000|2021-09-12 15:19:20|3430.58|3421.88|3430.76|3422.06|3430.79|3422.09|3430.31|3421.61|26
1631459970000|2021-09-12 15:19:30|3430.78|3422.08|3429.54|3420.84|3430.78|3422.08|3429.51|3420.81|31
1631459980000|2021-09-12 15:19:40|3429.56|3420.86|3429.28|3420.58|3429.56|3420.86|3429.21|3420.51|26
1631459990000|2021-09-12 15:19:50|3429.27|3420.57|3429.21|3420.51|3429.3|3420.6|3429.13|3420.43|19
1631460000000|2021-09-12 15:20:00|3429.24|3420.54|3429.1|3420.4|3429.31|3420.61|3429.1|3420.4|27
1631460010000|2021-09-12 15:20:10|3429.11|3420.41|3430.48|3421.78|3430.61|3421.91|3429.11|3420.41|28
1631460020000|2021-09-12 15:20:20|3430.47|3421.77|3431.32|3422.62|3431.33|3422.63|3430.42|3421.72|28
1631460030000|2021-09-12 15:20:30|3431.34|3422.64|3431.67|3422.97|3431.67|3422.97|3431.27|3422.57|27
1631460040000|2021-09-12 15:20:40|3431.7|3423|3431.59|3422.89|3431.81|3423.11|3431.46|3422.76|25
1631460050000|2021-09-12 15:20:50|3431.6|3422.9|3431.71|3423.01|3431.86|3423.16|3431.52|3422.82|31
1631460060000|2021-09-12 15:21:00|3431.63|3422.93|3432.07|3423.37|3432.07|3423.37|3431.63|3422.93|13
1631460070000|2021-09-12 15:21:10|3432.15|3423.45|3432.82|3424.12|3432.82|3424.12|3432.05|3423.35|23
1631460080000|2021-09-12 15:21:20|3432.78|3424.08|3432.5|3423.8|3432.78|3424.08|3432.28|3423.58|22
1631460090000|2021-09-12 15:21:30|3432.49|3423.79|3432.73|3424.03|3432.73|3424.03|3432.33|3423.63|21
1631460100000|2021-09-12 15:21:40|3432.82|3424.12|3433.44|3424.74|3433.86|3425.16|3432.77|3424.07|31
1631460110000|2021-09-12 15:21:50|3433.45|3424.75|3433.7|3425|3433.84|3425.14|3433.45|3424.75|28
1631460120000|2021-09-12 15:22:00|3433.68|3424.98|3432.59|3423.89|3433.68|3424.98|3432.44|3423.74|29
1631460130000|2021-09-12 15:22:10|3432.57|3423.87|3432.77|3424.07|3432.81|3424.11|3432.55|3423.85|23
1631460140000|2021-09-12 15:22:20|3432.75|3424.05|3432.69|3423.99|3432.75|3424.05|3432.56|3423.86|20
1631460150000|2021-09-12 15:22:30|3432.68|3423.98|3432.55|3423.85|3432.7|3424|3432.53|3423.83|12
1631460160000|2021-09-12 15:22:40|3432.56|3423.86|3432.56|3423.86|3432.67|3423.97|3432.54|3423.84|20
1631460170000|2021-09-12 15:22:50|3432.53|3423.83|3432.55|3423.85|3432.57|3423.87|3432.53|3423.83|8
1631460180000|2021-09-12 15:23:00|3432.29|3423.59|3431.96|3423.26|3432.35|3423.65|3431.94|3423.24|28
1631460190000|2021-09-12 15:23:10|3432|3423.3|3432.25|3423.55|3432.25|3423.55|3432|3423.3|17
1631460200000|2021-09-12 15:23:20|3432.24|3423.54|3431.74|3423.04|3432.27|3423.57|3431.7|3423|25
1631460210000|2021-09-12 15:23:30|3431.77|3423.07|3432.18|3423.48|3432.23|3423.53|3431.74|3423.04|25
1631460220000|2021-09-12 15:23:40|3432.17|3423.47|3432.17|3423.47|3432.2|3423.5|3432.17|3423.47|13
1631460230000|2021-09-12 15:23:50|3432.2|3423.5|3432.26|3423.56|3432.26|3423.56|3432.05|3423.35|18
1631460240000|2021-09-12 15:24:00|3432.25|3423.55|3432.3|3423.6|3432.35|3423.65|3432.23|3423.53|23
1631460250000|2021-09-12 15:24:10|3432.29|3423.59|3432.47|3423.77|3432.49|3423.79|3432.21|3423.51|27
1631460260000|2021-09-12 15:24:20|3432.48|3423.78|3432.85|3424.15|3432.9|3424.2|3432.47|3423.77|26
1631460270000|2021-09-12 15:24:30|3432.86|3424.16|3432.93|3424.23|3432.96|3424.26|3432.79|3424.09|15
1631460280000|2021-09-12 15:24:40|3432.91|3424.21|3433.96|3425.26|3433.99|3425.29|3432.91|3424.21|32
1631460290000|2021-09-12 15:24:50|3433.97|3425.27|3434.15|3425.45|3434.16|3425.46|3433.97|3425.27|15
1631460300000|2021-09-12 15:25:00|3434.28|3425.58|3434.54|3425.84|3434.56|3425.86|3434.28|3425.58|19
1631460310000|2021-09-12 15:25:10|3434.55|3425.85|3435.15|3426.45|3435.21|3426.51|3434.34|3425.64|19
1631460320000|2021-09-12 15:25:20|3435.17|3426.47|3433.54|3424.84|3435.17|3426.47|3433.51|3424.81|32
1631460330000|2021-09-12 15:25:30|3433.53|3424.83|3433.47|3424.77|3433.66|3424.96|3433.44|3424.74|26
1631460340000|2021-09-12 15:25:40|3433.45|3424.75|3432.47|3423.77|3433.47|3424.77|3432.47|3423.77|27
1631460350000|2021-09-12 15:25:50|3432.49|3423.79|3431.69|3422.99|3432.5|3423.8|3431.66|3422.96|29
1631460360000|2021-09-12 15:26:00|3431.58|3422.88|3431.32|3422.62|3431.58|3422.88|3431.14|3422.44|23
1631460370000|2021-09-12 15:26:10|3431.26|3422.56|3431.22|3422.52|3431.36|3422.66|3431.15|3422.45|25
1631460380000|2021-09-12 15:26:20|3431.19|3422.49|3431.34|3422.64|3431.43|3422.73|3431.17|3422.47|21
1631460390000|2021-09-12 15:26:30|3431.31|3422.61|3431.88|3423.18|3431.91|3423.21|3431.24|3422.54|22
1631460400000|2021-09-12 15:26:40|3431.87|3423.17|3431.93|3423.23|3431.97|3423.27|3431.84|3423.14|24
1631460410000|2021-09-12 15:26:50|3431.94|3423.24|3431.67|3422.97|3431.98|3423.28|3431.32|3422.62|30
1631460420000|2021-09-12 15:27:00|3431.65|3422.95|3431.64|3422.94|3431.74|3423.04|3431.61|3422.91|16
1631460430000|2021-09-12 15:27:10|3431.66|3422.96|3430.51|3421.81|3431.66|3422.96|3430.47|3421.77|25
1631460440000|2021-09-12 15:27:20|3430.5|3421.8|3428.58|3419.88|3430.5|3421.8|3428.58|3419.88|26
1631460450000|2021-09-12 15:27:30|3428.59|3419.89|3428.6|3419.9|3428.65|3419.95|3428.59|3419.89|20
1631460460000|2021-09-12 15:27:40|3428.61|3419.91|3428.45|3419.75|3428.68|3419.98|3428.45|3419.75|26
1631460470000|2021-09-12 15:27:50|3428.48|3419.78|3428.53|3419.83|3428.57|3419.87|3428.48|3419.78|9
1631460480000|2021-09-12 15:28:00|3428.57|3419.87|3427.17|3418.47|3428.57|3419.87|3427.17|3418.47|20
1631460490000|2021-09-12 15:28:10|3427.16|3418.46|3426.73|3418.03|3427.16|3418.46|3426.36|3417.66|27
1631460500000|2021-09-12 15:28:20|3426.79|3418.09|3426.37|3417.67|3426.9|3418.2|3426.36|3417.66|20
1631460510000|2021-09-12 15:28:30|3426.34|3417.64|3426.55|3417.85|3426.96|3418.26|3426.33|3417.63|29
1631460520000|2021-09-12 15:28:40|3426.52|3417.82|3426.57|3417.87|3426.65|3417.95|3426.46|3417.76|26
1631460530000|2021-09-12 15:28:50|3426.61|3417.91|3426.45|3417.75|3426.82|3418.12|3426.36|3417.66|30
1631460540000|2021-09-12 15:29:00|3426.09|3417.39|3424.57|3415.87|3426.16|3417.46|3424.39|3415.69|33
1631460550000|2021-09-12 15:29:10|3424.56|3415.86|3424.45|3415.75|3424.56|3415.86|3424.39|3415.69|24
1631460560000|2021-09-12 15:29:20|3424.44|3415.74|3423.8|3415.1|3424.44|3415.74|3423.71|3415.01|22
1631460570000|2021-09-12 15:29:30|3423.81|3415.11|3423.66|3414.96|3423.81|3415.11|3423.61|3414.91|17
1631460580000|2021-09-12 15:29:40|3423.62|3414.92|3423.53|3414.83|3423.74|3415.04|3423.53|3414.83|15
1631460590000|2021-09-12 15:29:50|3423.51|3414.81|3423.51|3414.81|3423.57|3414.87|3422.18|3413.48|26
1631460600000|2021-09-12 15:30:00|3423.48|3414.78|3424.02|3415.32|3424.3|3415.6|3422.85|3414.15|33
1631460610000|2021-09-12 15:30:10|3423.86|3415.16|3424.52|3415.82|3424.52|3415.82|3423.86|3415.16|27
1631460620000|2021-09-12 15:30:20|3424.51|3415.81|3426.25|3417.55|3426.26|3417.56|3424.51|3415.81|28
1631460630000|2021-09-12 15:30:30|3426.28|3417.58|3426.47|3417.77|3426.52|3417.82|3426.28|3417.58|25
1631460640000|2021-09-12 15:30:40|3426.49|3417.79|3426.24|3417.54|3426.71|3418.01|3426.14|3417.44|21
1631460650000|2021-09-12 15:30:50|3426.26|3417.56|3425.6|3416.9|3426.32|3417.62|3425.57|3416.87|26
1631460660000|2021-09-12 15:31:00|3425.42|3416.72|3426.15|3417.45|3426.23|3417.53|3425.15|3416.45|29
1631460670000|2021-09-12 15:31:10|3426.01|3417.31|3425.58|3416.88|3426.17|3417.47|3425.58|3416.88|24
1631460680000|2021-09-12 15:31:20|3425.57|3416.87|3424.88|3416.18|3425.57|3416.87|3424.87|3416.17|27
1631460690000|2021-09-12 15:31:30|3424.87|3416.17|3424.69|3415.99|3424.88|3416.18|3424.63|3415.93|19
1631460700000|2021-09-12 15:31:40|3424.68|3415.98|3424.72|3416.02|3424.73|3416.03|3424.68|3415.98|13
1631460710000|2021-09-12 15:31:50|3424.73|3416.03|3424.68|3415.98|3424.73|3416.03|3424.67|3415.97|6
1631460720000|2021-09-12 15:32:00|3424.73|3416.03|3423.39|3414.69|3424.79|3416.09|3423.22|3414.52|26
1631460730000|2021-09-12 15:32:10|3423.36|3414.66|3424.81|3416.11|3424.91|3416.21|3423.34|3414.64|28
1631460740000|2021-09-12 15:32:20|3424.76|3416.06|3424.7|3416|3424.81|3416.11|3424.49|3415.79|29
1631460750000|2021-09-12 15:32:30|3424.67|3415.97|3424.09|3415.39|3424.67|3415.97|3424.05|3415.35|27
1631460760000|2021-09-12 15:32:40|3424.13|3415.43|3424.41|3415.71|3424.52|3415.82|3424.08|3415.38|22
1631460770000|2021-09-12 15:32:50|3424.4|3415.7|3424.35|3415.65|3424.47|3415.77|3424.34|3415.64|14
1631460780000|2021-09-12 15:33:00|3424.34|3415.64|3422.28|3413.58|3424.34|3415.64|3422.28|3413.58|28
1631460790000|2021-09-12 15:33:10|3422.23|3413.53|3421.45|3412.75|3422.24|3413.54|3421.26|3412.56|34
1631460800000|2021-09-12 15:33:20|3421.37|3412.67|3419.34|3410.64|3421.42|3412.72|3419.15|3410.45|37
1631460810000|2021-09-12 15:33:30|3419.36|3410.66|3418.9|3410.2|3420.31|3411.61|3418.8|3410.1|35
1631460820000|2021-09-12 15:33:40|3418.96|3410.26|3418.92|3410.22|3419.07|3410.37|3418.81|3410.11|34
1631460830000|2021-09-12 15:33:50|3418.93|3410.23|3416.44|3407.74|3419.1|3410.4|3416.42|3407.72|37
1631460840000|2021-09-12 15:34:00|3416.38|3407.68|3416.06|3407.36|3416.61|3407.91|3415.97|3407.27|36
1631460850000|2021-09-12 15:34:10|3416.25|3407.55|3415.66|3406.96|3416.42|3407.72|3415.66|3406.96|31
1631460860000|2021-09-12 15:34:20|3415.64|3406.94|3411.03|3402.33|3415.75|3407.05|3411.03|3402.33|36
1631460870000|2021-09-12 15:34:30|3411.13|3402.43|3410.64|3401.94|3411.66|3402.96|3410.57|3401.87|37
1631460880000|2021-09-12 15:34:40|3410.65|3401.95|3408.85|3400.15|3411.41|3402.71|3408.85|3400.15|34
1631460890000|2021-09-12 15:34:50|3407.75|3399.05|3405.79|3397.09|3407.75|3399.05|3401.93|3393.23|38
1631460900000|2021-09-12 15:35:00|3405.81|3397.11|3404.43|3395.73|3408.18|3399.48|3404.3|3395.6|40
1631460910000|2021-09-12 15:35:10|3404.56|3395.86|3406.82|3398.12|3406.93|3398.23|3404.56|3395.86|37
1631460920000|2021-09-12 15:35:20|3406.88|3398.18|3406.69|3397.99|3407.03|3398.33|3406.01|3397.31|37
1631460930000|2021-09-12 15:35:30|3406.54|3397.84|3409.99|3401.29|3410.13|3401.43|3406.54|3397.84|37
1631460940000|2021-09-12 15:35:40|3410.01|3401.31|3409.84|3401.14|3410.49|3401.79|3409.84|3401.14|34
1631460950000|2021-09-12 15:35:50|3409.9|3401.2|3409.8|3401.1|3410.37|3401.67|3409.69|3400.99|31
1631460960000|2021-09-12 15:36:00|3409.81|3401.11|3410.9|3402.2|3410.91|3402.21|3409.81|3401.11|38
1631460970000|2021-09-12 15:36:10|3410.94|3402.24|3412.9|3404.2|3413.04|3404.34|3410.94|3402.24|36
1631460980000|2021-09-12 15:36:20|3412.88|3404.18|3412.88|3404.18|3412.93|3404.23|3411.99|3403.29|35
1631460990000|2021-09-12 15:36:30|3412.86|3404.16|3416.31|3407.61|3416.31|3407.61|3412.86|3404.16|30
1631461000000|2021-09-12 15:36:40|3416.29|3407.59|3415.76|3407.06|3417.73|3409.03|3415.11|3406.41|37
1631461010000|2021-09-12 15:36:50|3415.73|3407.03|3416.8|3408.1|3416.82|3408.12|3415.73|3407.03|36
1631461020000|2021-09-12 15:37:00|3416.79|3408.09|3415.22|3406.52|3416.81|3408.11|3414.87|3406.17|33
1631461030000|2021-09-12 15:37:10|3415.09|3406.39|3415.13|3406.43|3416.53|3407.83|3414.91|3406.21|34
1631461040000|2021-09-12 15:37:20|3415.1|3406.4|3413.29|3404.59|3415.1|3406.4|3413.24|3404.54|37
1631461050000|2021-09-12 15:37:30|3413.33|3404.63|3411.92|3403.22|3414.23|3405.53|3411.69|3402.99|37
1631461060000|2021-09-12 15:37:40|3411.87|3403.17|3411.47|3402.77|3411.94|3403.24|3411.42|3402.72|32
1631461070000|2021-09-12 15:37:50|3411.45|3402.75|3411.97|3403.27|3412.51|3403.81|3411.38|3402.68|36
1631461080000|2021-09-12 15:38:00|3411.98|3403.28|3410.84|3402.14|3412.03|3403.33|3410.75|3402.05|27
1631461090000|2021-09-12 15:38:10|3410.99|3402.29|3413.36|3404.66|3413.5|3404.8|3410.99|3402.29|38
1631461100000|2021-09-12 15:38:20|3413.52|3404.82|3412.38|3403.68|3414.16|3405.46|3412.37|3403.67|34
1631461110000|2021-09-12 15:38:30|3412.41|3403.71|3411.73|3403.03|3412.43|3403.73|3411.53|3402.83|36
1631461120000|2021-09-12 15:38:40|3411.74|3403.04|3409.86|3401.16|3411.76|3403.06|3409.86|3401.16|35
1631461130000|2021-09-12 15:38:50|3409.91|3401.21|3409.39|3400.69|3410.22|3401.52|3409.39|3400.69|34
1631461140000|2021-09-12 15:39:00|3409.41|3400.71|3410.69|3401.99|3410.7|3402|3409.36|3400.66|31
1631461150000|2021-09-12 15:39:10|3410.91|3402.21|3410.49|3401.79|3412.2|3403.5|3410.49|3401.79|38
1631461160000|2021-09-12 15:39:20|3410.5|3401.8|3408.86|3400.16|3410.51|3401.81|3408.66|3399.96|33
1631461170000|2021-09-12 15:39:30|3408.85|3400.15|3408.29|3399.59|3408.88|3400.18|3408.1|3399.4|27
1631461180000|2021-09-12 15:39:40|3408.24|3399.54|3407.38|3398.68|3408.28|3399.58|3407.38|3398.68|31
1631461190000|2021-09-12 15:39:50|3407.49|3398.79|3406.77|3398.07|3407.49|3398.79|3406.62|3397.92|34
1631461200000|2021-09-12 15:40:00|3406.76|3398.06|3406.66|3397.96|3406.92|3398.22|3406.46|3397.76|34
1631461210000|2021-09-12 15:40:10|3406.64|3397.94|3403.77|3395.07|3406.64|3397.94|3403.77|3395.07|33
1631461220000|2021-09-12 15:40:20|3403.78|3395.08|3401.02|3392.32|3403.78|3395.08|3400.96|3392.26|33
1631461230000|2021-09-12 15:40:30|3400.91|3392.21|3399.82|3391.12|3401.6|3392.9|3399.82|3391.12|39
1631461240000|2021-09-12 15:40:40|3400.01|3391.31|3401.73|3393.03|3401.73|3393.03|3400.01|3391.31|35
1631461250000|2021-09-12 15:40:50|3401.99|3393.29|3407.36|3398.66|3407.36|3398.66|3401.99|3393.29|38
1631461260000|2021-09-12 15:41:00|3407.45|3398.75|3409.43|3400.73|3409.48|3400.78|3407.45|3398.75|37
1631461270000|2021-09-12 15:41:10|3409.48|3400.78|3410.64|3401.94|3411.28|3402.58|3408.4|3399.7|38
1631461280000|2021-09-12 15:41:20|3410.5|3401.8|3411.5|3402.8|3411.5|3402.8|3408.33|3399.63|38
1631461290000|2021-09-12 15:41:30|3411.75|3403.05|3409.99|3401.29|3412.2|3403.5|3409.93|3401.23|34
1631461300000|2021-09-12 15:41:40|3410.05|3401.35|3410.04|3401.34|3410.42|3401.72|3409.83|3401.13|36
1631461310000|2021-09-12 15:41:50|3410.03|3401.33|3409.16|3400.46|3410.03|3401.33|3408.09|3399.39|39
1631461320000|2021-09-12 15:42:00|3409.15|3400.45|3407.95|3399.25|3409.15|3400.45|3407.91|3399.21|39
1631461330000|2021-09-12 15:42:10|3407.96|3399.26|3406.89|3398.19|3408.23|3399.53|3406.89|3398.19|33
1631461340000|2021-09-12 15:42:20|3406.93|3398.23|3408.51|3399.81|3408.51|3399.81|3406.61|3397.91|36
1631461350000|2021-09-12 15:42:30|3408.53|3399.83|3408.37|3399.67|3408.74|3400.04|3408.25|3399.55|33
1631461360000|2021-09-12 15:42:40|3408.41|3399.71|3409.28|3400.58|3409.32|3400.62|3408.41|3399.71|34
1631461370000|2021-09-12 15:42:50|3409.29|3400.59|3410.11|3401.41|3410.14|3401.44|3409.29|3400.59|29
1631461380000|2021-09-12 15:43:00|3410.12|3401.42|3410.72|3402.02|3410.73|3402.03|3410.07|3401.37|30
1631461390000|2021-09-12 15:43:10|3410.75|3402.05|3409.4|3400.7|3410.86|3402.16|3409.03|3400.33|33
1631461400000|2021-09-12 15:43:20|3409.34|3400.64|3409.89|3401.19|3410.1|3401.4|3409.15|3400.45|36
1631461410000|2021-09-12 15:43:30|3409.93|3401.23|3410.23|3401.53|3410.84|3402.14|3409.83|3401.13|35
1631461420000|2021-09-12 15:43:40|3410.21|3401.51|3410.89|3402.19|3411.08|3402.38|3409.96|3401.26|27
1631461430000|2021-09-12 15:43:50|3410.91|3402.21|3411.27|3402.57|3411.27|3402.57|3410.66|3401.96|25
1631461440000|2021-09-12 15:44:00|3411.3|3402.6|3412.7|3404|3412.74|3404.04|3411.3|3402.6|35
1631461450000|2021-09-12 15:44:10|3412.72|3404.02|3412.63|3403.93|3412.72|3404.02|3412.53|3403.83|19
1631461460000|2021-09-12 15:44:20|3412.64|3403.94|3413.26|3404.56|3413.38|3404.68|3412.63|3403.93|28
1631461470000|2021-09-12 15:44:30|3413.23|3404.53|3413.55|3404.85|3413.58|3404.88|3412.91|3404.21|32
1631461480000|2021-09-12 15:44:40|3413.52|3404.82|3413.66|3404.96|3413.66|3404.96|3413.14|3404.44|31
1631461490000|2021-09-12 15:44:50|3413.64|3404.94|3413.23|3404.53|3413.79|3405.09|3413.23|3404.53|30
1631461500000|2021-09-12 15:45:00|3413.24|3404.54|3414.08|3405.38|3414.08|3405.38|3413.23|3404.53|28
1631461510000|2021-09-12 15:45:10|3414.09|3405.39|3415.69|3406.99|3415.69|3406.99|3414.08|3405.38|32
1631461520000|2021-09-12 15:45:20|3415.74|3407.04|3417.9|3409.2|3417.9|3409.2|3415.74|3407.04|35
1631461530000|2021-09-12 15:45:30|3417.92|3409.22|3417.56|3408.86|3417.95|3409.25|3417.34|3408.64|30
1631461540000|2021-09-12 15:45:40|3417.6|3408.9|3417.61|3408.91|3418.1|3409.4|3417.45|3408.75|36
1631461550000|2021-09-12 15:45:50|3417.56|3408.86|3417.78|3409.08|3417.78|3409.08|3417.04|3408.34|34
1631461560000|2021-09-12 15:46:00|3417.79|3409.09|3418.66|3409.96|3418.76|3410.06|3417.78|3409.08|30
1631461570000|2021-09-12 15:46:10|3418.65|3409.95|3418.84|3410.14|3418.84|3410.14|3418.45|3409.75|33
1631461580000|2021-09-12 15:46:20|3418.81|3410.11|3419.11|3410.41|3419.14|3410.44|3418.81|3410.11|23
1631461590000|2021-09-12 15:46:30|3419.08|3410.38|3419.46|3410.76|3419.46|3410.76|3419.05|3410.35|15
1631461600000|2021-09-12 15:46:40|3419.48|3410.78|3417.57|3408.87|3419.52|3410.82|3417.57|3408.87|33
1631461610000|2021-09-12 15:46:50|3417.55|3408.85|3417.58|3408.88|3417.6|3408.9|3417.35|3408.65|32
1631461620000|2021-09-12 15:47:00|3417.59|3408.89|3417.52|3408.82|3417.63|3408.93|3417.47|3408.77|28
1631461630000|2021-09-12 15:47:10|3417.51|3408.81|3416.03|3407.33|3417.58|3408.88|3415.63|3406.93|26
1631461640000|2021-09-12 15:47:20|3415.99|3407.29|3417.43|3408.73|3417.6|3408.9|3415.99|3407.29|34
1631461650000|2021-09-12 15:47:30|3417.44|3408.74|3417.72|3409.02|3418.09|3409.39|3417.37|3408.67|34
1631461660000|2021-09-12 15:47:40|3417.76|3409.06|3415.95|3407.25|3417.82|3409.12|3415.95|3407.25|32
1631461670000|2021-09-12 15:47:50|3416.08|3407.38|3416.73|3408.03|3416.73|3408.03|3415.77|3407.07|33
1631461680000|2021-09-12 15:48:00|3416.72|3408.02|3417.26|3408.56|3417.28|3408.58|3416.68|3407.98|32
1631461690000|2021-09-12 15:48:10|3417.27|3408.57|3417.99|3409.29|3418.04|3409.34|3417.23|3408.53|31
1631461700000|2021-09-12 15:48:20|3418|3409.3|3418.26|3409.56|3418.26|3409.56|3417.99|3409.29|27
1631461710000|2021-09-12 15:48:30|3418.27|3409.57|3416.58|3407.88|3418.27|3409.57|3416.58|3407.88|34
1631461720000|2021-09-12 15:48:40|3416.59|3407.89|3414.54|3405.84|3416.59|3407.89|3414.54|3405.84|36
1631461730000|2021-09-12 15:48:50|3414.36|3405.66|3414.34|3405.64|3414.44|3405.74|3413.23|3404.53|36
1631461740000|2021-09-12 15:49:00|3414.39|3405.69|3414.14|3405.44|3414.67|3405.97|3414.14|3405.44|32
1631461750000|2021-09-12 15:49:10|3413.81|3405.11|3413.84|3405.14|3414.1|3405.4|3412.95|3404.25|37
1631461760000|2021-09-12 15:49:20|3413.82|3405.12|3412|3403.3|3413.82|3405.12|3411.97|3403.27|33
1631461770000|2021-09-12 15:49:30|3411.99|3403.29|3410.97|3402.27|3412|3403.3|3410.93|3402.23|31
1631461780000|2021-09-12 15:49:40|3410.98|3402.28|3410.52|3401.82|3411|3402.3|3410.44|3401.74|35
1631461790000|2021-09-12 15:49:50|3410.5|3401.8|3410.69|3401.99|3410.69|3401.99|3410.02|3401.32|34
1631461800000|2021-09-12 15:50:00|3410.7|3402|3410.54|3401.84|3410.71|3402.01|3410.1|3401.4|33
1631461810000|2021-09-12 15:50:10|3410.55|3401.85|3411.74|3403.04|3411.74|3403.04|3410.44|3401.74|32
1631461820000|2021-09-12 15:50:20|3411.76|3403.06|3412.68|3403.98|3413.38|3404.68|3411.76|3403.06|35
1631461830000|2021-09-12 15:50:30|3412.69|3403.99|3412.56|3403.86|3412.69|3403.99|3412.54|3403.84|27
1631461840000|2021-09-12 15:50:40|3412.67|3403.97|3412.76|3404.06|3412.89|3404.19|3412.27|3403.57|32
1631461850000|2021-09-12 15:50:50|3412.77|3404.07|3413.09|3404.39|3413.11|3404.41|3412.77|3404.07|29
1631461860000|2021-09-12 15:51:00|3413.04|3404.34|3410.31|3401.61|3413.66|3404.96|3409.61|3400.91|37
1631461870000|2021-09-12 15:51:10|3410.15|3401.45|3410.56|3401.86|3410.73|3402.03|3410.15|3401.45|36
1631461880000|2021-09-12 15:51:20|3410.58|3401.88|3411.93|3403.23|3412.09|3403.39|3410.58|3401.88|32
1631461890000|2021-09-12 15:51:30|3411.88|3403.18|3410|3401.3|3411.88|3403.18|3409.92|3401.22|30
1631461900000|2021-09-12 15:51:40|3409.97|3401.27|3409.43|3400.73|3410.08|3401.38|3409.35|3400.65|30
1631461910000|2021-09-12 15:51:50|3409.44|3400.74|3409.83|3401.13|3409.83|3401.13|3409.44|3400.74|31
1631461920000|2021-09-12 15:52:00|3409.86|3401.16|3411.24|3402.54|3411.28|3402.58|3409.86|3401.16|32
1631461930000|2021-09-12 15:52:10|3411.25|3402.55|3411.28|3402.58|3411.35|3402.65|3411.25|3402.55|21
1631461940000|2021-09-12 15:52:20|3411.32|3402.62|3412.95|3404.25|3412.95|3404.25|3410.96|3402.26|33
1631461950000|2021-09-12 15:52:30|3413.03|3404.33|3414.13|3405.43|3414.19|3405.49|3413.03|3404.33|35
1631461960000|2021-09-12 15:52:40|3414.12|3405.42|3414.52|3405.82|3414.52|3405.82|3413.93|3405.23|29
1631461970000|2021-09-12 15:52:50|3414.62|3405.92|3416.31|3407.61|3416.36|3407.66|3414.62|3405.92|21
1631461980000|2021-09-12 15:53:00|3416.32|3407.62|3417.39|3408.69|3417.39|3408.69|3416.32|3407.62|23
1631461990000|2021-09-12 15:53:10|3417.41|3408.71|3418.4|3409.7|3418.45|3409.75|3417.38|3408.68|29
1631462000000|2021-09-12 15:53:20|3418.39|3409.69|3419.37|3410.67|3419.89|3411.19|3418.39|3409.69|26
1631462010000|2021-09-12 15:53:30|3419.42|3410.72|3418.41|3409.71|3419.42|3410.72|3417.83|3409.13|34
1631462020000|2021-09-12 15:53:40|3418.42|3409.72|3418.26|3409.56|3418.51|3409.81|3418.22|3409.52|29
1631462030000|2021-09-12 15:53:50|3418.3|3409.6|3419.41|3410.71|3419.52|3410.82|3418.3|3409.6|28
1631462040000|2021-09-12 15:54:00|3419.42|3410.72|3419|3410.3|3420.11|3411.41|3419|3410.3|37
1631462050000|2021-09-12 15:54:10|3418.99|3410.29|3417.43|3408.73|3418.99|3410.29|3416.67|3407.97|37
1631462060000|2021-09-12 15:54:20|3417.45|3408.75|3416.86|3408.16|3417.56|3408.86|3416.85|3408.15|31
1631462070000|2021-09-12 15:54:30|3416.81|3408.11|3415.27|3406.57|3417.19|3408.49|3415.27|3406.57|35
1631462080000|2021-09-12 15:54:40|3415.2|3406.5|3415.66|3406.96|3415.71|3407.01|3415.13|3406.43|35
1631462090000|2021-09-12 15:54:50|3415.64|3406.94|3415.58|3406.88|3415.67|3406.97|3415.45|3406.75|30
1631462100000|2021-09-12 15:55:00|3415.59|3406.89|3415.07|3406.37|3415.61|3406.91|3414.88|3406.18|21
1631462110000|2021-09-12 15:55:10|3415.05|3406.35|3417.9|3409.2|3417.9|3409.2|3415.05|3406.35|36
1631462120000|2021-09-12 15:55:20|3417.88|3409.18|3417.88|3409.18|3418.62|3409.92|3417.61|3408.91|30
1631462130000|2021-09-12 15:55:30|3418|3409.3|3418.86|3410.16|3418.88|3410.18|3418|3409.3|29
1631462140000|2021-09-12 15:55:40|3418.88|3410.18|3419.06|3410.36|3419.7|3411|3418.88|3410.18|31
1631462150000|2021-09-12 15:55:50|3419.19|3410.49|3419.35|3410.65|3419.43|3410.73|3419.19|3410.49|27
1631462160000|2021-09-12 15:56:00|3419.41|3410.71|3419.83|3411.13|3419.83|3411.13|3419.39|3410.69|31
1631462170000|2021-09-12 15:56:10|3419.82|3411.12|3419.91|3411.21|3419.94|3411.24|3419.75|3411.05|24
1631462180000|2021-09-12 15:56:20|3419.9|3411.2|3419.88|3411.18|3419.95|3411.25|3419.8|3411.1|22
1631462190000|2021-09-12 15:56:30|3419.84|3411.14|3421.63|3412.93|3421.7|3413|3419.84|3411.14|31
1631462200000|2021-09-12 15:56:40|3421.66|3412.96|3421.78|3413.08|3421.79|3413.09|3421.41|3412.71|25
1631462210000|2021-09-12 15:56:50|3421.79|3413.09|3421.24|3412.54|3421.79|3413.09|3421.02|3412.32|31
1631462220000|2021-09-12 15:57:00|3421.23|3412.53|3421.43|3412.73|3421.49|3412.79|3421.23|3412.53|30
1631462230000|2021-09-12 15:57:10|3421.44|3412.74|3421.42|3412.72|3421.44|3412.74|3421.36|3412.66|20
1631462240000|2021-09-12 15:57:20|3421.41|3412.71|3421.42|3412.72|3421.52|3412.82|3421.41|3412.71|26
1631462250000|2021-09-12 15:57:30|3421.43|3412.73|3421.57|3412.87|3421.61|3412.91|3421.41|3412.71|23
1631462260000|2021-09-12 15:57:40|3421.56|3412.86|3421.36|3412.66|3421.57|3412.87|3421.27|3412.57|25
1631462270000|2021-09-12 15:57:50|3421.32|3412.62|3422.18|3413.48|3422.18|3413.48|3421.32|3412.62|30
1631462280000|2021-09-12 15:58:00|3422.26|3413.56|3422.61|3413.91|3422.62|3413.92|3422.25|3413.55|29
1631462290000|2021-09-12 15:58:10|3422.6|3413.9|3421.87|3413.17|3422.65|3413.95|3421.72|3413.02|30
1631462300000|2021-09-12 15:58:20|3421.94|3413.24|3421.91|3413.21|3422.55|3413.85|3421.91|3413.21|33
1631462310000|2021-09-12 15:58:30|3421.9|3413.2|3422|3413.3|3422.1|3413.4|3421.88|3413.18|34
1631462320000|2021-09-12 15:58:40|3422.04|3413.34|3422.7|3414|3422.89|3414.19|3422|3413.3|28
1631462330000|2021-09-12 15:58:50|3422.71|3414.01|3422.77|3414.07|3422.77|3414.07|3422.62|3413.92|29
1631462340000|2021-09-12 15:59:00|3422.78|3414.08|3423.14|3414.44|3423.46|3414.76|3422.58|3413.88|30
1631462350000|2021-09-12 15:59:10|3423.15|3414.45|3423.26|3414.56|3423.31|3414.61|3423.12|3414.42|22
1631462360000|2021-09-12 15:59:20|3423.22|3414.52|3424.2|3415.5|3424.2|3415.5|3423.13|3414.43|30
1631462370000|2021-09-12 15:59:30|3424.29|3415.59|3426.52|3417.82|3426.54|3417.84|3424.23|3415.53|34
1631462380000|2021-09-12 15:59:40|3426.58|3417.88|3422.92|3414.22|3426.59|3417.89|3422.92|3414.22|37
1631462390000|2021-09-12 15:59:50|3422.93|3414.23|3421.83|3413.13|3423.06|3414.36|3421.83|3413.13|27
1631462400000|2021-09-12 16:00:00|3421.79|3413.09|3421.54|3412.84|3421.79|3413.09|3421.11|3412.41|34
1631462410000|2021-09-12 16:00:10|3421.5|3412.8|3425.97|3417.27|3425.97|3417.27|3421.43|3412.73|39
1631462420000|2021-09-12 16:00:20|3425.88|3417.18|3424.55|3415.85|3428.14|3419.44|3424.55|3415.85|39
1631462430000|2021-09-12 16:00:30|3424.47|3415.77|3424.43|3415.73|3424.69|3415.99|3423.17|3414.47|32
1631462440000|2021-09-12 16:00:40|3424.4|3415.7|3425.02|3416.32|3425.02|3416.32|3424.37|3415.67|23
1631462450000|2021-09-12 16:00:50|3425.11|3416.41|3425.67|3416.97|3425.75|3417.05|3425.11|3416.41|33
1631462460000|2021-09-12 16:01:00|3425.69|3416.99|3425.46|3416.76|3425.69|3416.99|3425.23|3416.53|28
1631462470000|2021-09-12 16:01:10|3425.5|3416.8|3425.99|3417.29|3425.99|3417.29|3425.19|3416.49|33
1631462480000|2021-09-12 16:01:20|3425.98|3417.28|3424.59|3415.89|3426.28|3417.58|3424.09|3415.39|37
1631462490000|2021-09-12 16:01:30|3424.6|3415.9|3427.93|3419.23|3427.93|3419.23|3424.28|3415.58|33
1631462500000|2021-09-12 16:01:40|3429.86|3421.16|3431.36|3422.66|3431.38|3422.68|3429.86|3421.16|38
1631462510000|2021-09-12 16:01:50|3431.39|3422.69|3431.41|3422.71|3431.76|3423.06|3431.18|3422.48|34
1631462520000|2021-09-12 16:02:00|3431.42|3422.72|3433.37|3424.67|3433.37|3424.67|3431.4|3422.7|35
1631462530000|2021-09-12 16:02:10|3433.54|3424.84|3436.21|3427.51|3436.45|3427.75|3432.19|3423.49|39
1631462540000|2021-09-12 16:02:20|3436.17|3427.47|3437.03|3428.33|3438.24|3429.54|3436.06|3427.36|39
1631462550000|2021-09-12 16:02:30|3437.14|3428.44|3438.65|3429.95|3438.65|3429.95|3436.98|3428.28|31
1631462560000|2021-09-12 16:02:40|3438.59|3429.89|3438.83|3430.13|3439.11|3430.41|3438.44|3429.74|35
1631462570000|2021-09-12 16:02:50|3438.92|3430.22|3438.6|3429.9|3439.09|3430.39|3438.04|3429.34|32
1631462580000|2021-09-12 16:03:00|3438.63|3429.93|3437.95|3429.25|3438.73|3430.03|3437.29|3428.59|19
1631462590000|2021-09-12 16:03:10|3438.04|3429.34|3440.13|3431.43|3440.13|3431.43|3437.95|3429.25|24
1631462600000|2021-09-12 16:03:20|3440.57|3431.87|3442.39|3433.69|3442.39|3433.69|3440.57|3431.87|34
1631462610000|2021-09-12 16:03:30|3442.73|3434.03|3440.44|3431.74|3443.63|3434.93|3440.44|3431.74|34
1631462620000|2021-09-12 16:03:40|3440.66|3431.96|3444.59|3435.89|3444.64|3435.94|3439.31|3430.61|37
1631462630000|2021-09-12 16:03:50|3444.6|3435.9|3442.57|3433.87|3444.6|3435.9|3441.92|3433.22|35
1631462640000|2021-09-12 16:04:00|3442.58|3433.88|3442.4|3433.7|3443.89|3435.19|3442.27|3433.57|37
1631462650000|2021-09-12 16:04:10|3442.28|3433.58|3443.1|3434.4|3443.84|3435.14|3442.02|3433.32|36
1631462660000|2021-09-12 16:04:20|3443.09|3434.39|3443.89|3435.19|3443.9|3435.2|3442.23|3433.53|30
1631462670000|2021-09-12 16:04:30|3443.88|3435.18|3444.07|3435.37|3444.07|3435.37|3443.84|3435.14|16
1631462680000|2021-09-12 16:04:40|3444.09|3435.39|3444.21|3435.51|3444.92|3436.22|3443.45|3434.75|26
1631462690000|2021-09-12 16:04:50|3444.16|3435.46|3444.01|3435.31|3444.22|3435.52|3444.01|3435.31|25
1631462700000|2021-09-12 16:05:00|3443.9|3435.2|3439.55|3430.85|3443.9|3435.2|3439.55|3430.85|35
1631462710000|2021-09-12 16:05:10|3439.53|3430.83|3439.58|3430.88|3440.09|3431.39|3439.28|3430.58|37
1631462720000|2021-09-12 16:05:20|3439.45|3430.75|3438.54|3429.84|3441.62|3432.92|3438.54|3429.84|37
1631462730000|2021-09-12 16:05:30|3438.47|3429.77|3439.52|3430.82|3439.64|3430.94|3437.71|3429.01|38
1631462740000|2021-09-12 16:05:40|3439.53|3430.83|3438.95|3430.25|3439.56|3430.86|3438.26|3429.56|37
1631462750000|2021-09-12 16:05:50|3438.97|3430.27|3441.39|3432.69|3442.01|3433.31|3438.97|3430.27|37
1631462760000|2021-09-12 16:06:00|3441.4|3432.7|3440.88|3432.18|3441.4|3432.7|3440.68|3431.98|32
1631462770000|2021-09-12 16:06:10|3440.9|3432.2|3439.58|3430.88|3440.93|3432.23|3438.47|3429.77|31
1631462780000|2021-09-12 16:06:20|3440.17|3431.47|3439.67|3430.97|3440.42|3431.72|3439.67|3430.97|35
1631462790000|2021-09-12 16:06:30|3439.63|3430.93|3437.4|3428.7|3439.8|3431.1|3437.4|3428.7|34
1631462800000|2021-09-12 16:06:40|3437.42|3428.72|3437.3|3428.6|3438.11|3429.41|3437.04|3428.34|36
1631462810000|2021-09-12 16:06:50|3437.22|3428.52|3433.79|3425.09|3437.36|3428.66|3433.06|3424.36|37
1631462820000|2021-09-12 16:07:00|3433.71|3425.01|3432.71|3424.01|3434.46|3425.76|3432.63|3423.93|40
1631462830000|2021-09-12 16:07:10|3432.59|3423.89|3431.63|3422.93|3432.85|3424.15|3431.63|3422.93|34
1631462840000|2021-09-12 16:07:20|3431.64|3422.94|3431.94|3423.24|3432|3423.3|3431.12|3422.42|35
1631462850000|2021-09-12 16:07:30|3431.91|3423.21|3432.16|3423.46|3432.19|3423.49|3431.76|3423.06|31
1631462860000|2021-09-12 16:07:40|3432.17|3423.47|3431.16|3422.46|3432.17|3423.47|3431.11|3422.41|29
1631462870000|2021-09-12 16:07:50|3431.11|3422.41|3430.79|3422.09|3431.18|3422.48|3430.64|3421.94|32
1631462880000|2021-09-12 16:08:00|3430.75|3422.05|3429.35|3420.65|3430.75|3422.05|3429.19|3420.49|38
1631462890000|2021-09-12 16:08:10|3429.17|3420.47|3430.82|3422.12|3430.92|3422.22|3428.9|3420.2|38
1631462900000|2021-09-12 16:08:20|3430.83|3422.13|3431.69|3422.99|3431.73|3423.03|3430.83|3422.13|34
1631462910000|2021-09-12 16:08:30|3431.8|3423.1|3431.08|3422.38|3431.8|3423.1|3430.88|3422.18|22
1631462920000|2021-09-12 16:08:40|3431.09|3422.39|3430.86|3422.16|3431.93|3423.23|3430.86|3422.16|31
1631462930000|2021-09-12 16:08:50|3430.87|3422.17|3430.08|3421.38|3430.94|3422.24|3429.62|3420.92|36
1631462940000|2021-09-12 16:09:00|3430.06|3421.36|3429.78|3421.08|3430.17|3421.47|3429.68|3420.98|36
1631462950000|2021-09-12 16:09:10|3429.77|3421.07|3429.73|3421.03|3429.88|3421.18|3429.67|3420.97|35
1631462960000|2021-09-12 16:09:20|3429.65|3420.95|3429.7|3421|3429.75|3421.05|3429.64|3420.94|26
1631462970000|2021-09-12 16:09:30|3429.69|3420.99|3429.61|3420.91|3429.73|3421.03|3429.57|3420.87|20
1631462980000|2021-09-12 16:09:40|3429.62|3420.92|3430.37|3421.67|3430.65|3421.95|3429.62|3420.92|28
1631462990000|2021-09-12 16:09:50|3430.12|3421.42|3427.8|3419.1|3430.14|3421.44|3427.8|3419.1|33
1631463000000|2021-09-12 16:10:00|3427.82|3419.12|3428.5|3419.8|3428.5|3419.8|3427.72|3419.02|30
1631463010000|2021-09-12 16:10:10|3428.87|3420.17|3430.58|3421.88|3430.6|3421.9|3428.87|3420.17|32
1631463020000|2021-09-12 16:10:20|3430.51|3421.81|3429.89|3421.19|3430.51|3421.81|3429.73|3421.03|34
1631463030000|2021-09-12 16:10:30|3429.81|3421.11|3429.42|3420.72|3429.92|3421.22|3429.22|3420.52|29
1631463040000|2021-09-12 16:10:40|3429.4|3420.7|3429.52|3420.82|3429.78|3421.08|3429.33|3420.63|25
1631463050000|2021-09-12 16:10:50|3429.62|3420.92|3429.83|3421.13|3430.03|3421.33|3429.5|3420.8|28
1631463060000|2021-09-12 16:11:00|3429.82|3421.12|3431.29|3422.59|3431.35|3422.65|3429.72|3421.02|27
1631463070000|2021-09-12 16:11:10|3431.3|3422.6|3429.89|3421.19|3431.34|3422.64|3429.89|3421.19|30
1631463080000|2021-09-12 16:11:20|3429.9|3421.2|3431.01|3422.31|3431.05|3422.35|3429.9|3421.2|29
1631463090000|2021-09-12 16:11:30|3431.03|3422.33|3430.4|3421.7|3431.03|3422.33|3430.33|3421.63|29
1631463100000|2021-09-12 16:11:40|3430.41|3421.71|3430.84|3422.14|3430.98|3422.28|3430.36|3421.66|28
1631463110000|2021-09-12 16:11:50|3430.82|3422.12|3430.26|3421.56|3430.84|3422.14|3430.23|3421.53|19
1631463120000|2021-09-12 16:12:00|3430.25|3421.55|3429.32|3420.62|3430.25|3421.55|3429.3|3420.6|9
1631463130000|2021-09-12 16:12:10|3429.19|3420.49|3430.72|3422.02|3430.74|3422.04|3429.19|3420.49|26
1631463140000|2021-09-12 16:12:20|3430.7|3422|3429.68|3420.98|3430.82|3422.12|3429.68|3420.98|28
1631463150000|2021-09-12 16:12:30|3429.65|3420.95|3429.3|3420.6|3429.95|3421.25|3429.28|3420.58|27
1631463160000|2021-09-12 16:12:40|3429.28|3420.58|3429.33|3420.63|3429.46|3420.76|3429.21|3420.51|26
1631463170000|2021-09-12 16:12:50|3429.26|3420.56|3428.81|3420.11|3429.31|3420.61|3428.71|3420.01|23
1631463180000|2021-09-12 16:13:00|3428.9|3420.2|3427.16|3418.46|3428.96|3420.26|3427.11|3418.41|35
1631463190000|2021-09-12 16:13:10|3427.15|3418.45|3428.15|3419.45|3428.92|3420.22|3427.15|3418.45|38
1631463200000|2021-09-12 16:13:20|3428.17|3419.47|3427.64|3418.94|3428.17|3419.47|3427.19|3418.49|33
1631463210000|2021-09-12 16:13:30|3427.66|3418.96|3427.67|3418.97|3427.78|3419.08|3427.63|3418.93|26
1631463220000|2021-09-12 16:13:40|3427.66|3418.96|3427.37|3418.67|3427.84|3419.14|3427.35|3418.65|28
1631463230000|2021-09-12 16:13:50|3427.38|3418.68|3427.04|3418.34|3427.39|3418.69|3427.04|3418.34|27
1631463240000|2021-09-12 16:14:00|3427.03|3418.33|3426.15|3417.45|3427.03|3418.33|3426.02|3417.32|35
1631463250000|2021-09-12 16:14:10|3426.17|3417.47|3426.44|3417.74|3426.44|3417.74|3426.17|3417.47|27
1631463260000|2021-09-12 16:14:20|3426.56|3417.86|3427.99|3419.29|3427.99|3419.29|3426.56|3417.86|30
1631463270000|2021-09-12 16:14:30|3427.98|3419.28|3427.76|3419.06|3427.98|3419.28|3427.67|3418.97|30
1631463280000|2021-09-12 16:14:40|3427.77|3419.07|3426.33|3417.63|3427.79|3419.09|3426.33|3417.63|35
1631463290000|2021-09-12 16:14:50|3426.17|3417.47|3428.11|3419.41|3428.11|3419.41|3426.03|3417.33|34
1631463300000|2021-09-12 16:15:00|3428.17|3419.47|3426.13|3417.43|3428.17|3419.47|3426.13|3417.43|33
1631463310000|2021-09-12 16:15:10|3425.88|3417.18|3426.22|3417.52|3426.42|3417.72|3424.86|3416.16|34
1631463320000|2021-09-12 16:15:20|3426.3|3417.6|3426.39|3417.69|3426.39|3417.69|3426.06|3417.36|31
1631463330000|2021-09-12 16:15:30|3426.67|3417.97|3428.32|3419.62|3428.47|3419.77|3426.67|3417.97|34
1631463340000|2021-09-12 16:15:40|3428.3|3419.6|3428.33|3419.63|3428.33|3419.63|3428.18|3419.48|23
1631463350000|2021-09-12 16:15:50|3428.32|3419.62|3428.32|3419.62|3428.41|3419.71|3428.28|3419.58|15
1631463360000|2021-09-12 16:16:00|3428.33|3419.63|3428.89|3420.19|3428.9|3420.2|3428.32|3419.62|20
1631463370000|2021-09-12 16:16:10|3428.73|3420.03|3428.66|3419.96|3428.89|3420.19|3428.63|3419.93|27
1631463380000|2021-09-12 16:16:20|3428.56|3419.86|3428.69|3419.99|3428.69|3419.99|3428.55|3419.85|14
1631463390000|2021-09-12 16:16:30|3428.7|3420|3428.64|3419.94|3428.72|3420.02|3428.61|3419.91|13
1631463400000|2021-09-12 16:16:40|3428.66|3419.96|3428.61|3419.91|3428.67|3419.97|3428.53|3419.83|20
1631463410000|2021-09-12 16:16:50|3428.59|3419.89|3428.65|3419.95|3428.66|3419.96|3428.59|3419.89|16
1631463420000|2021-09-12 16:17:00|3428.72|3420.02|3427.34|3418.64|3428.72|3420.02|3427.27|3418.57|28
1631463430000|2021-09-12 16:17:10|3427.44|3418.74|3427.71|3419.01|3427.71|3419.01|3427.42|3418.72|28
1631463440000|2021-09-12 16:17:20|3427.68|3418.98|3429.01|3420.31|3429.01|3420.31|3427.61|3418.91|31
1631463450000|2021-09-12 16:17:30|3429.03|3420.33|3429.17|3420.47|3429.27|3420.57|3429.03|3420.33|11
1631463460000|2021-09-12 16:17:40|3429.21|3420.51|3429.31|3420.61|3429.47|3420.77|3429.21|3420.51|23
1631463470000|2021-09-12 16:17:50|3429.52|3420.82|3431.81|3423.11|3431.81|3423.11|3429.52|3420.82|23
1631463480000|2021-09-12 16:18:00|3432.78|3424.08|3434.12|3425.42|3434.12|3425.42|3432.75|3424.05|32
1631463490000|2021-09-12 16:18:10|3434.18|3425.48|3436.6|3427.9|3436.6|3427.9|3434.15|3425.45|35
1631463500000|2021-09-12 16:18:20|3436.61|3427.91|3437.15|3428.45|3437.26|3428.56|3436.51|3427.81|32
1631463510000|2021-09-12 16:18:30|3437.05|3428.35|3436.96|3428.26|3437.11|3428.41|3436.67|3427.97|35
1631463520000|2021-09-12 16:18:40|3436.98|3428.28|3436.37|3427.67|3437.03|3428.33|3436.37|3427.67|26
1631463530000|2021-09-12 16:18:50|3436.38|3427.68|3436.37|3427.67|3436.51|3427.81|3436.31|3427.61|29
1631463540000|2021-09-12 16:19:00|3436.36|3427.66|3435.36|3426.66|3436.38|3427.68|3434.93|3426.23|30
1631463550000|2021-09-12 16:19:10|3435.34|3426.64|3435.06|3426.36|3435.39|3426.69|3435.06|3426.36|29
1631463560000|2021-09-12 16:19:20|3434.86|3426.16|3435.92|3427.22|3435.98|3427.28|3434.77|3426.07|34
1631463570000|2021-09-12 16:19:30|3435.95|3427.25|3435.96|3427.26|3436.01|3427.31|3435.85|3427.15|28
1631463580000|2021-09-12 16:19:40|3435.98|3427.28|3436.07|3427.37|3436.23|3427.53|3435.94|3427.24|18
1631463590000|2021-09-12 16:19:50|3436.08|3427.38|3436.56|3427.86|3436.66|3427.96|3436.08|3427.38|28
1631463600000|2021-09-12 16:20:00|3436.61|3427.91|3436.73|3428.03|3436.9|3428.2|3436.61|3427.91|28
1631463610000|2021-09-12 16:20:10|3436.74|3428.04|3436.75|3428.05|3436.75|3428.05|3436.65|3427.95|23
1631463620000|2021-09-12 16:20:20|3436.77|3428.07|3433.73|3425.03|3436.77|3428.07|3433.68|3424.98|32
1631463630000|2021-09-12 16:20:30|3433.63|3424.93|3433.55|3424.85|3433.88|3425.18|3433.52|3424.82|32
1631463640000|2021-09-12 16:20:40|3433.56|3424.86|3433.85|3425.15|3433.92|3425.22|3433.37|3424.67|32
1631463650000|2021-09-12 16:20:50|3433.81|3425.11|3433.79|3425.09|3433.83|3425.13|3433.72|3425.02|29
1631463660000|2021-09-12 16:21:00|3433.8|3425.1|3433.21|3424.51|3433.8|3425.1|3433.17|3424.47|19
1631463670000|2021-09-12 16:21:10|3433.23|3424.53|3433.5|3424.8|3433.54|3424.84|3433.16|3424.46|26
1631463680000|2021-09-12 16:21:20|3433.51|3424.81|3433.48|3424.78|3433.71|3425.01|3433.46|3424.76|21
1631463690000|2021-09-12 16:21:30|3433.47|3424.77|3433.13|3424.43|3433.53|3424.83|3433.1|3424.4|18
1631463700000|2021-09-12 16:21:40|3433.11|3424.41|3433.93|3425.23|3433.93|3425.23|3433.11|3424.41|31
1631463710000|2021-09-12 16:21:50|3433.92|3425.22|3433.84|3425.14|3433.95|3425.25|3433.83|3425.13|23
1631463720000|2021-09-12 16:22:00|3433.86|3425.16|3433.9|3425.2|3433.9|3425.2|3433.84|3425.14|17
1631463730000|2021-09-12 16:22:10|3433.91|3425.21|3433.91|3425.21|3433.91|3425.21|3433.85|3425.15|14
1631463740000|2021-09-12 16:22:20|3433.9|3425.2|3434.04|3425.34|3434.14|3425.44|3433.9|3425.2|20
1631463750000|2021-09-12 16:22:30|3434.05|3425.35|3434.84|3426.14|3434.94|3426.24|3433.87|3425.17|22
1631463760000|2021-09-12 16:22:40|3434.85|3426.15|3435.26|3426.56|3435.26|3426.56|3434.85|3426.15|28
1631463770000|2021-09-12 16:22:50|3435.25|3426.55|3434.99|3426.29|3435.25|3426.55|3434.99|3426.29|18
1631463780000|2021-09-12 16:23:00|3434.97|3426.27|3432.44|3423.74|3434.98|3426.28|3432.44|3423.74|32
1631463790000|2021-09-12 16:23:10|3432.4|3423.7|3430.24|3421.54|3432.43|3423.73|3430.22|3421.52|31
1631463800000|2021-09-12 16:23:20|3430.22|3421.52|3432.32|3423.62|3432.42|3423.72|3430.17|3421.47|32
1631463810000|2021-09-12 16:23:30|3432.34|3423.64|3431.96|3423.26|3432.35|3423.65|3431.94|3423.24|28
1631463820000|2021-09-12 16:23:40|3432|3423.3|3432.13|3423.43|3432.13|3423.43|3431.99|3423.29|24
1631463830000|2021-09-12 16:23:50|3432.12|3423.42|3431.21|3422.51|3432.18|3423.48|3431.2|3422.5|24
1631463840000|2021-09-12 16:24:00|3431.19|3422.49|3431.53|3422.83|3431.57|3422.87|3431.17|3422.47|18
1631463850000|2021-09-12 16:24:10|3431.56|3422.86|3436.01|3427.31|3436.05|3427.35|3431.39|3422.69|26
1631463860000|2021-09-12 16:24:20|3436.11|3427.41|3438.65|3429.95|3438.65|3429.95|3436.11|3427.41|34
1631463870000|2021-09-12 16:24:30|3438.66|3429.96|3440.33|3431.63|3440.99|3432.29|3438.63|3429.93|30
1631463880000|2021-09-12 16:24:40|3440.41|3431.71|3439.18|3430.48|3440.44|3431.74|3438.55|3429.85|37
1631463890000|2021-09-12 16:24:50|3439.13|3430.43|3437.15|3428.45|3439.42|3430.72|3437.15|3428.45|36
1631463900000|2021-09-12 16:25:00|3437.07|3428.37|3436.21|3427.51|3437.08|3428.38|3436.21|3427.51|35
1631463910000|2021-09-12 16:25:10|3436.22|3427.52|3435.51|3426.81|3436.22|3427.52|3435.51|3426.81|31
1631463920000|2021-09-12 16:25:20|3435.49|3426.79|3433.72|3425.02|3435.49|3426.79|3433.72|3425.02|33
1631463930000|2021-09-12 16:25:30|3433.68|3424.98|3434.51|3425.81|3434.58|3425.88|3433.68|3424.98|33
1631463940000|2021-09-12 16:25:40|3434.54|3425.84|3434.63|3425.93|3434.63|3425.93|3434.4|3425.7|27
1631463950000|2021-09-12 16:25:50|3434.94|3426.24|3433.9|3425.2|3435.98|3427.28|3433.77|3425.07|35
1631463960000|2021-09-12 16:26:00|3433.88|3425.18|3433.4|3424.7|3433.99|3425.29|3433.4|3424.7|27
1631463970000|2021-09-12 16:26:10|3433.32|3424.62|3432.92|3424.22|3433.32|3424.62|3432.86|3424.16|32
1631463980000|2021-09-12 16:26:20|3432.9|3424.2|3431.36|3422.66|3432.95|3424.25|3431.32|3422.62|30
1631463990000|2021-09-12 16:26:30|3431.35|3422.65|3431.47|3422.77|3431.61|3422.91|3431.35|3422.65|31
1631464000000|2021-09-12 16:26:40|3431.46|3422.76|3431.17|3422.47|3431.46|3422.76|3431.01|3422.31|32
1631464010000|2021-09-12 16:26:50|3431.18|3422.48|3430.44|3421.74|3431.18|3422.48|3430.43|3421.73|29
1631464020000|2021-09-12 16:27:00|3430.43|3421.73|3429.77|3421.07|3430.49|3421.79|3429.77|3421.07|22
1631464030000|2021-09-12 16:27:10|3429.78|3421.08|3429.22|3420.52|3429.78|3421.08|3429.21|3420.51|28
1631464040000|2021-09-12 16:27:20|3429.21|3420.51|3429.17|3420.47|3429.36|3420.66|3429.17|3420.47|22
1631464050000|2021-09-12 16:27:30|3429.14|3420.44|3428.76|3420.06|3429.26|3420.56|3428.75|3420.05|20
1631464060000|2021-09-12 16:27:40|3428.73|3420.03|3426.63|3417.93|3428.73|3420.03|3426.62|3417.92|25
1631464070000|2021-09-12 16:27:50|3426.56|3417.86|3426.55|3417.85|3426.73|3418.03|3426.54|3417.84|32
1631464080000|2021-09-12 16:28:00|3426.59|3417.89|3431.61|3422.91|3431.98|3423.28|3426.57|3417.87|39
1631464090000|2021-09-12 16:28:10|3431.08|3422.38|3429.9|3421.2|3431.08|3422.38|3429.9|3421.2|34
1631464100000|2021-09-12 16:28:20|3429.88|3421.18|3428.76|3420.06|3429.88|3421.18|3428.29|3419.59|37
1631464110000|2021-09-12 16:28:30|3428.37|3419.67|3427.67|3418.97|3428.37|3419.67|3426.77|3418.07|37
1631464120000|2021-09-12 16:28:40|3427.65|3418.95|3427.26|3418.56|3427.75|3419.05|3427.03|3418.33|24
1631464130000|2021-09-12 16:28:50|3427.25|3418.55|3428.49|3419.79|3428.59|3419.89|3427.13|3418.43|34
1631464140000|2021-09-12 16:29:00|3428.47|3419.77|3428.59|3419.89|3428.6|3419.9|3428.27|3419.57|30
1631464150000|2021-09-12 16:29:10|3428.97|3420.27|3429.31|3420.61|3429.76|3421.06|3428.97|3420.27|36
1631464160000|2021-09-12 16:29:20|3429.41|3420.71|3429.39|3420.69|3429.43|3420.73|3429.38|3420.68|20
1631464170000|2021-09-12 16:29:30|3429.34|3420.64|3429.28|3420.58|3429.34|3420.64|3429.04|3420.34|22
1631464180000|2021-09-12 16:29:40|3429.25|3420.55|3429.92|3421.22|3430.01|3421.31|3429.25|3420.55|30
1631464190000|2021-09-12 16:29:50|3430.34|3421.64|3431.56|3422.86|3431.56|3422.86|3430.21|3421.51|32
1631464200000|2021-09-12 16:30:00|3431.75|3423.05|3432.29|3423.59|3432.34|3423.64|3431.75|3423.05|37
1631464210000|2021-09-12 16:30:10|3432.33|3423.63|3433.28|3424.58|3434.71|3426.01|3432.28|3423.58|34
1631464220000|2021-09-12 16:30:20|3433.35|3424.65|3432.22|3423.52|3433.5|3424.8|3431.86|3423.16|37
1631464230000|2021-09-12 16:30:30|3432.43|3423.73|3431.06|3422.36|3432.45|3423.75|3430.55|3421.85|37
1631464240000|2021-09-12 16:30:40|3431.09|3422.39|3430.66|3421.96|3431.2|3422.5|3430.42|3421.72|26
1631464250000|2021-09-12 16:30:50|3430.68|3421.98|3430.18|3421.48|3431.23|3422.53|3430.14|3421.44|34
1631464260000|2021-09-12 16:31:00|3430.16|3421.46|3429.14|3420.44|3430.33|3421.63|3429.06|3420.36|30
1631464270000|2021-09-12 16:31:10|3429.12|3420.42|3428.87|3420.17|3429.15|3420.45|3428.75|3420.05|26
1631464280000|2021-09-12 16:31:20|3428.92|3420.22|3428.97|3420.27|3428.97|3420.27|3428.88|3420.18|23
1631464290000|2021-09-12 16:31:30|3428.95|3420.25|3427.15|3418.45|3428.98|3420.28|3426.89|3418.19|35
1631464300000|2021-09-12 16:31:40|3427.16|3418.46|3427.42|3418.72|3427.45|3418.75|3427.16|3418.46|29
1631464310000|2021-09-12 16:31:50|3427.44|3418.74|3428.76|3420.06|3429.02|3420.32|3427.32|3418.62|26
1631464320000|2021-09-12 16:32:00|3428.66|3419.96|3427.64|3418.94|3428.69|3419.99|3427.61|3418.91|32
1631464330000|2021-09-12 16:32:10|3427.48|3418.78|3427.48|3418.78|3427.6|3418.9|3427.1|3418.4|34
1631464340000|2021-09-12 16:32:20|3427.47|3418.77|3428.16|3419.46|3428.77|3420.07|3427.47|3418.77|27
1631464350000|2021-09-12 16:32:30|3428.02|3419.32|3427.22|3418.52|3428.02|3419.32|3427.19|3418.49|33
1631464360000|2021-09-12 16:32:40|3427.23|3418.53|3427.82|3419.12|3427.85|3419.15|3427.23|3418.53|35
1631464370000|2021-09-12 16:32:50|3427.94|3419.24|3427.65|3418.95|3428.9|3420.2|3427.64|3418.94|33
1631464380000|2021-09-12 16:33:00|3427.66|3418.96|3426.86|3418.16|3427.84|3419.14|3426.83|3418.13|24
1631464390000|2021-09-12 16:33:10|3427.03|3418.33|3426.81|3418.11|3427.14|3418.44|3426.61|3417.91|33
1631464400000|2021-09-12 16:33:20|3426.82|3418.12|3427.44|3418.74|3427.44|3418.74|3426.73|3418.03|29
1631464410000|2021-09-12 16:33:30|3427.55|3418.85|3427.3|3418.6|3427.58|3418.88|3427.03|3418.33|28
1631464420000|2021-09-12 16:33:40|3427.27|3418.57|3427.92|3419.22|3428.72|3420.02|3427.27|3418.57|36
1631464430000|2021-09-12 16:33:50|3427.97|3419.27|3428.21|3419.51|3428.64|3419.94|3427.92|3419.22|36
1631464440000|2021-09-12 16:34:00|3428|3419.3|3426.91|3418.21|3428.06|3419.36|3426.67|3417.97|37
1631464450000|2021-09-12 16:34:10|3426.94|3418.24|3427.52|3418.82|3427.65|3418.95|3426.94|3418.24|31
1631464460000|2021-09-12 16:34:20|3427.53|3418.83|3427.68|3418.98|3427.68|3418.98|3427.42|3418.72|26
1631464470000|2021-09-12 16:34:30|3427.71|3419.01|3429.61|3420.91|3429.64|3420.94|3427.71|3419.01|32
1631464480000|2021-09-12 16:34:40|3429.62|3420.92|3428.02|3419.32|3429.68|3420.98|3428.02|3419.32|36
1631464490000|2021-09-12 16:34:50|3427.91|3419.21|3428.49|3419.79|3428.51|3419.81|3427.91|3419.21|25
1631464500000|2021-09-12 16:35:00|3428.47|3419.77|3430.02|3421.32|3430.02|3421.32|3428.45|3419.75|31
1631464510000|2021-09-12 16:35:10|3429.94|3421.24|3429.8|3421.1|3429.94|3421.24|3429.61|3420.91|31
1631464520000|2021-09-12 16:35:20|3429.76|3421.06|3429.61|3420.91|3429.76|3421.06|3429.6|3420.9|23
1631464530000|2021-09-12 16:35:30|3429.54|3420.84|3428.51|3419.81|3429.54|3420.84|3428.27|3419.57|35
1631464540000|2021-09-12 16:35:40|3428.5|3419.8|3429.44|3420.74|3429.44|3420.74|3428.5|3419.8|30
1631464550000|2021-09-12 16:35:50|3429.46|3420.76|3429.57|3420.87|3429.57|3420.87|3428.94|3420.24|35
1631464560000|2021-09-12 16:36:00|3429.52|3420.82|3428.3|3419.6|3429.52|3420.82|3428.14|3419.44|33
1631464570000|2021-09-12 16:36:10|3428.31|3419.61|3429.57|3420.87|3429.57|3420.87|3428.29|3419.59|31
1631464580000|2021-09-12 16:36:20|3429.53|3420.83|3428.63|3419.93|3429.57|3420.87|3428.56|3419.86|34
1631464590000|2021-09-12 16:36:30|3428.65|3419.95|3428.89|3420.19|3428.89|3420.19|3428.65|3419.95|20
1631464600000|2021-09-12 16:36:40|3428.88|3420.18|3428.63|3419.93|3428.94|3420.24|3428.6|3419.9|30
1631464610000|2021-09-12 16:36:50|3428.66|3419.96|3428.67|3419.97|3428.77|3420.07|3428.59|3419.89|28
1631464620000|2021-09-12 16:37:00|3428.31|3419.61|3427.91|3419.21|3428.31|3419.61|3427.82|3419.12|21
1631464630000|2021-09-12 16:37:10|3427.89|3419.19|3427.93|3419.23|3427.93|3419.23|3427.88|3419.18|16
1631464640000|2021-09-12 16:37:20|3428.02|3419.32|3429.21|3420.51|3429.27|3420.57|3428.02|3419.32|31
1631464650000|2021-09-12 16:37:30|3429.24|3420.54|3429.3|3420.6|3429.3|3420.6|3429.21|3420.51|14
1631464660000|2021-09-12 16:37:40|3429.29|3420.59|3429.32|3420.62|3429.32|3420.62|3429.27|3420.57|14
1631464670000|2021-09-12 16:37:50|3429.31|3420.61|3429|3420.3|3429.33|3420.63|3428.95|3420.25|11
1631464680000|2021-09-12 16:38:00|3428.6|3419.9|3428.82|3420.12|3428.82|3420.12|3428.34|3419.64|32
1631464690000|2021-09-12 16:38:10|3428.83|3420.13|3429.06|3420.36|3429.08|3420.38|3428.82|3420.12|25
1631464700000|2021-09-12 16:38:20|3429.04|3420.34|3429.43|3420.73|3429.48|3420.78|3428.96|3420.26|28
1631464710000|2021-09-12 16:38:30|3429.45|3420.75|3429.02|3420.32|3429.53|3420.83|3429.02|3420.32|30
1631464720000|2021-09-12 16:38:40|3429.03|3420.33|3429.21|3420.51|3429.27|3420.57|3429.01|3420.31|31
1631464730000|2021-09-12 16:38:50|3429.2|3420.5|3429.23|3420.53|3429.24|3420.54|3429.2|3420.5|29
1631464740000|2021-09-12 16:39:00|3429.21|3420.51|3429.25|3420.55|3429.25|3420.55|3429.18|3420.48|24
1631464750000|2021-09-12 16:39:10|3429.23|3420.53|3430.81|3422.11|3431.07|3422.37|3429.2|3420.5|32
1631464760000|2021-09-12 16:39:20|3430.78|3422.08|3431.01|3422.31|3431.01|3422.31|3430.77|3422.07|16
1631464770000|2021-09-12 16:39:30|3431|3422.3|3431.77|3423.07|3431.87|3423.17|3431|3422.3|26
1631464780000|2021-09-12 16:39:40|3431.92|3423.22|3432.42|3423.72|3433.44|3424.74|3431.91|3423.21|34
1631464790000|2021-09-12 16:39:50|3432.49|3423.79|3432.62|3423.92|3432.63|3423.93|3432.49|3423.79|26
1631464800000|2021-09-12 16:40:00|3432.69|3423.99|3431.93|3423.23|3432.75|3424.05|3431.85|3423.15|32
1631464810000|2021-09-12 16:40:10|3431.78|3423.08|3431.89|3423.19|3431.91|3423.21|3431.78|3423.08|24
1631464820000|2021-09-12 16:40:20|3431.88|3423.18|3429.67|3420.97|3431.89|3423.19|3429.67|3420.97|33
1631464830000|2021-09-12 16:40:30|3429.69|3420.99|3428.7|3420|3429.69|3420.99|3428.69|3419.99|30
1631464840000|2021-09-12 16:40:40|3428.75|3420.05|3428.85|3420.15|3428.93|3420.23|3428.68|3419.98|29
1631464850000|2021-09-12 16:40:50|3428.8|3420.1|3429.07|3420.37|3430.23|3421.53|3428.8|3420.1|32
1631464860000|2021-09-12 16:41:00|3429.1|3420.4|3429.57|3420.87|3429.64|3420.94|3429|3420.3|29
1631464870000|2021-09-12 16:41:10|3429.59|3420.89|3429.49|3420.79|3429.59|3420.89|3429.49|3420.79|27
1631464880000|2021-09-12 16:41:20|3429.53|3420.83|3429.69|3420.99|3429.71|3421.01|3429.51|3420.81|16
1631464890000|2021-09-12 16:41:30|3429.59|3420.89|3428|3419.3|3429.7|3421|3428|3419.3|27
1631464900000|2021-09-12 16:41:40|3427.94|3419.24|3428.03|3419.33|3428.63|3419.93|3427.74|3419.04|36
1631464910000|2021-09-12 16:41:50|3427.95|3419.25|3424.77|3416.07|3427.95|3419.25|3424.71|3416.01|32
1631464920000|2021-09-12 16:42:00|3424.79|3416.09|3425.15|3416.45|3425.45|3416.75|3424.59|3415.89|31
1631464930000|2021-09-12 16:42:10|3425.14|3416.44|3425.14|3416.44|3425.29|3416.59|3425.13|3416.43|34
1631464940000|2021-09-12 16:42:20|3425.22|3416.52|3428.8|3420.1|3428.8|3420.1|3425.22|3416.52|36
1631464950000|2021-09-12 16:42:30|3428.75|3420.05|3428.88|3420.18|3428.95|3420.25|3428.72|3420.02|26
1631464960000|2021-09-12 16:42:40|3428.66|3419.96|3428.72|3420.02|3428.77|3420.07|3428.54|3419.84|36
1631464970000|2021-09-12 16:42:50|3428.73|3420.03|3428.68|3419.98|3428.8|3420.1|3428.57|3419.87|26
1631464980000|2021-09-12 16:43:00|3428.7|3420|3429.13|3420.43|3429.57|3420.87|3428.69|3419.99|27
1631464990000|2021-09-12 16:43:10|3429.12|3420.42|3428.34|3419.64|3429.12|3420.42|3428.21|3419.51|28
1631465000000|2021-09-12 16:43:20|3428.35|3419.65|3427.65|3418.95|3428.39|3419.69|3427.62|3418.92|23
1631465010000|2021-09-12 16:43:30|3427.64|3418.94|3429.21|3420.51|3429.25|3420.55|3427.57|3418.87|27
1631465020000|2021-09-12 16:43:40|3429.26|3420.56|3428.05|3419.35|3429.65|3420.95|3428.01|3419.31|31
1631465030000|2021-09-12 16:43:50|3428.06|3419.36|3427.06|3418.36|3428.06|3419.36|3426.72|3418.02|30
1631465040000|2021-09-12 16:44:00|3427.09|3418.39|3426.99|3418.29|3427.62|3418.92|3426.98|3418.28|29
1631465050000|2021-09-12 16:44:10|3427|3418.3|3426.94|3418.24|3427.01|3418.31|3426.79|3418.09|25
1631465060000|2021-09-12 16:44:20|3426.93|3418.23|3426.99|3418.29|3428.18|3419.48|3426.92|3418.22|31
1631465070000|2021-09-12 16:44:30|3426.96|3418.26|3427.72|3419.02|3427.78|3419.08|3426.88|3418.18|34
1631465080000|2021-09-12 16:44:40|3427.86|3419.16|3427.5|3418.8|3428.02|3419.32|3427.09|3418.39|34
1631465090000|2021-09-12 16:44:50|3427.49|3418.79|3427.66|3418.96|3428.02|3419.32|3427.48|3418.78|24
1631465100000|2021-09-12 16:45:00|3427.7|3419|3427.83|3419.13|3427.92|3419.22|3427.62|3418.92|29
1631465110000|2021-09-12 16:45:10|3427.85|3419.15|3428.81|3420.11|3428.82|3420.12|3427.83|3419.13|20
1631465120000|2021-09-12 16:45:20|3428.79|3420.09|3428.85|3420.15|3429.38|3420.68|3428.78|3420.08|27
1631465130000|2021-09-12 16:45:30|3428.83|3420.13|3427.89|3419.19|3428.83|3420.13|3427.51|3418.81|33
1631465140000|2021-09-12 16:45:40|3428.07|3419.37|3427.65|3418.95|3428.12|3419.42|3427.61|3418.91|27
1631465150000|2021-09-12 16:45:50|3427.54|3418.84|3427.74|3419.04|3427.93|3419.23|3427.53|3418.83|35
1631465160000|2021-09-12 16:46:00|3427.72|3419.02|3428.02|3419.32|3428.06|3419.36|3427.66|3418.96|30
1631465170000|2021-09-12 16:46:10|3428.05|3419.35|3428.16|3419.46|3428.19|3419.49|3427.85|3419.15|24
1631465180000|2021-09-12 16:46:20|3428.17|3419.47|3429.1|3420.4|3429.12|3420.42|3428.17|3419.47|32
1631465190000|2021-09-12 16:46:30|3429.11|3420.41|3429.04|3420.34|3429.11|3420.41|3429.02|3420.32|21
1631465200000|2021-09-12 16:46:40|3429.03|3420.33|3429.03|3420.33|3429.11|3420.41|3429.01|3420.31|18
1631465210000|2021-09-12 16:46:50|3428.99|3420.29|3427.67|3418.97|3429.06|3420.36|3427.63|3418.93|31
1631465220000|2021-09-12 16:47:00|3427.74|3419.04|3422.6|3413.9|3427.74|3419.04|3422.53|3413.83|38
1631465230000|2021-09-12 16:47:10|3422.68|3413.98|3422.64|3413.94|3423.75|3415.05|3422.64|3413.94|38
1631465240000|2021-09-12 16:47:20|3422.82|3414.12|3424.1|3415.4|3424.43|3415.73|3422.75|3414.05|38
1631465250000|2021-09-12 16:47:30|3424.19|3415.49|3423.67|3414.97|3424.19|3415.49|3423.56|3414.86|35
1631465260000|2021-09-12 16:47:40|3423.75|3415.05|3422.87|3414.17|3423.85|3415.15|3422.87|3414.17|32
1631465270000|2021-09-12 16:47:50|3422.77|3414.07|3423.09|3414.39|3423.64|3414.94|3422.6|3413.9|32
1631465280000|2021-09-12 16:48:00|3423.08|3414.38|3422.66|3413.96|3423.48|3414.78|3422.58|3413.88|36
1631465290000|2021-09-12 16:48:10|3422.67|3413.97|3423.44|3414.74|3423.65|3414.95|3422.64|3413.94|34
1631465300000|2021-09-12 16:48:20|3423.24|3414.54|3423.42|3414.72|3423.72|3415.02|3422.98|3414.28|36
1631465310000|2021-09-12 16:48:30|3423.39|3414.69|3422.08|3413.38|3423.53|3414.83|3421.98|3413.28|31
1631465320000|2021-09-12 16:48:40|3422.1|3413.4|3422.5|3413.8|3422.56|3413.86|3422.1|3413.4|27
1631465330000|2021-09-12 16:48:50|3422.55|3413.85|3420.95|3412.25|3422.57|3413.87|3420.7|3412|29
1631465340000|2021-09-12 16:49:00|3420.96|3412.26|3420.69|3411.99|3420.99|3412.29|3420.5|3411.8|28
1631465350000|2021-09-12 16:49:10|3420.68|3411.98|3421.3|3412.6|3421.68|3412.98|3420.66|3411.96|25
1631465360000|2021-09-12 16:49:20|3421.31|3412.61|3421.36|3412.66|3421.66|3412.96|3421.24|3412.54|27
1631465370000|2021-09-12 16:49:30|3421.37|3412.67|3420.64|3411.94|3421.39|3412.69|3420.64|3411.94|25
1631465380000|2021-09-12 16:49:40|3420.6|3411.9|3420.06|3411.36|3420.76|3412.06|3420.06|3411.36|35
1631465390000|2021-09-12 16:49:50|3420.09|3411.39|3421.06|3412.36|3421.06|3412.36|3419.96|3411.26|29
1631465400000|2021-09-12 16:50:00|3421.21|3412.51|3419.87|3411.17|3421.21|3412.51|3419.76|3411.06|32
1631465410000|2021-09-12 16:50:10|3419.86|3411.16|3419.7|3411|3419.93|3411.23|3419.7|3411|27
1631465420000|2021-09-12 16:50:20|3419.71|3411.01|3419.84|3411.14|3419.89|3411.19|3419.71|3411.01|25
1631465430000|2021-09-12 16:50:30|3419.82|3411.12|3418.42|3409.72|3419.86|3411.16|3418.42|3409.72|34
1631465440000|2021-09-12 16:50:40|3418.39|3409.69|3417.93|3409.23|3418.45|3409.75|3417.93|3409.23|31
1631465450000|2021-09-12 16:50:50|3417.99|3409.29|3418.22|3409.52|3418.24|3409.54|3417.99|3409.29|29
1631465460000|2021-09-12 16:51:00|3418.27|3409.57|3418.9|3410.2|3419.01|3410.31|3417.83|3409.13|27
1631465470000|2021-09-12 16:51:10|3418.89|3410.19|3418.82|3410.12|3419.02|3410.32|3418.7|3410|33
1631465480000|2021-09-12 16:51:20|3418.88|3410.18|3417.84|3409.14|3418.89|3410.19|3417.81|3409.11|30
1631465490000|2021-09-12 16:51:30|3417.76|3409.06|3416.83|3408.13|3417.76|3409.06|3416.75|3408.05|31
1631465500000|2021-09-12 16:51:40|3416.85|3408.15|3417.49|3408.79|3417.52|3408.82|3416.81|3408.11|34
1631465510000|2021-09-12 16:51:50|3417.52|3408.82|3416.9|3408.2|3417.79|3409.09|3416.82|3408.12|35
1631465520000|2021-09-12 16:52:00|3416.96|3408.26|3417.09|3408.39|3417.13|3408.43|3416.96|3408.26|27
1631465530000|2021-09-12 16:52:10|3417.08|3408.38|3417.17|3408.47|3417.56|3408.86|3416.98|3408.28|29
1631465540000|2021-09-12 16:52:20|3417.14|3408.44|3417.23|3408.53|3417.36|3408.66|3417.09|3408.39|27
1631465550000|2021-09-12 16:52:30|3417.26|3408.56|3417.1|3408.4|3417.36|3408.66|3416.97|3408.27|31
1631465560000|2021-09-12 16:52:40|3417.12|3408.42|3417.24|3408.54|3417.44|3408.74|3417.12|3408.42|25
1631465570000|2021-09-12 16:52:50|3417.26|3408.56|3417.21|3408.51|3417.39|3408.69|3417.2|3408.5|27
1631465580000|2021-09-12 16:53:00|3417.24|3408.54|3415.97|3407.27|3417.24|3408.54|3415.54|3406.84|36
1631465590000|2021-09-12 16:53:10|3415.95|3407.25|3415.17|3406.47|3416.05|3407.35|3414.29|3405.59|36
1631465600000|2021-09-12 16:53:20|3415.18|3406.48|3413.58|3404.88|3415.22|3406.52|3413.51|3404.81|35
1631465610000|2021-09-12 16:53:30|3413.61|3404.91|3413.72|3405.02|3414.49|3405.79|3413.61|3404.91|37
1631465620000|2021-09-12 16:53:40|3413.71|3405.01|3413.71|3405.01|3413.92|3405.22|3413.56|3404.86|30
1631465630000|2021-09-12 16:53:50|3413.69|3404.99|3413.83|3405.13|3414.07|3405.37|3413.58|3404.88|35
1631465640000|2021-09-12 16:54:00|3413.84|3405.14|3415.44|3406.74|3415.53|3406.83|3413.53|3404.83|34
1631465650000|2021-09-12 16:54:10|3415.58|3406.88|3415.61|3406.91|3415.61|3406.91|3415.09|3406.39|28
1631465660000|2021-09-12 16:54:20|3415.63|3406.93|3415.92|3407.22|3415.97|3407.27|3415.63|3406.93|24
1631465670000|2021-09-12 16:54:30|3415.94|3407.24|3415.59|3406.89|3415.97|3407.27|3415.42|3406.72|30
1631465680000|2021-09-12 16:54:40|3415.62|3406.92|3416.15|3407.45|3416.21|3407.51|3415.61|3406.91|29
1631465690000|2021-09-12 16:54:50|3416.09|3407.39|3414.91|3406.21|3416.09|3407.39|3414.89|3406.19|30
1631465700000|2021-09-12 16:55:00|3415.02|3406.32|3415.02|3406.32|3415.31|3406.61|3414.69|3405.99|34
1631465710000|2021-09-12 16:55:10|3415.03|3406.33|3414.62|3405.92|3415.13|3406.43|3414.39|3405.69|33
1631465720000|2021-09-12 16:55:20|3414.56|3405.86|3415.37|3406.67|3415.55|3406.85|3414.56|3405.86|31
1631465730000|2021-09-12 16:55:30|3415.39|3406.69|3415.51|3406.81|3415.63|3406.93|3415.37|3406.67|20
1631465740000|2021-09-12 16:55:40|3415.52|3406.82|3415.54|3406.84|3415.65|3406.95|3415.5|3406.8|29
1631465750000|2021-09-12 16:55:50|3415.52|3406.82|3415.67|3406.97|3415.67|3406.97|3415.45|3406.75|23
1631465760000|2021-09-12 16:56:00|3415.76|3407.06|3414.76|3406.06|3416.38|3407.68|3414.72|3406.02|33
1631465770000|2021-09-12 16:56:10|3414.82|3406.12|3415.32|3406.62|3415.5|3406.8|3414.72|3406.02|34
1631465780000|2021-09-12 16:56:20|3415.35|3406.65|3416|3407.3|3416.1|3407.4|3415.31|3406.61|22
1631465790000|2021-09-12 16:56:30|3415.99|3407.29|3416.39|3407.69|3416.39|3407.69|3415.99|3407.29|20
1631465800000|2021-09-12 16:56:40|3416.36|3407.66|3417.01|3408.31|3417.09|3408.39|3416.36|3407.66|26
1631465810000|2021-09-12 16:56:50|3417.02|3408.32|3417.03|3408.33|3417.1|3408.4|3416.97|3408.27|22
1631465820000|2021-09-12 16:57:00|3417.01|3408.31|3417.11|3408.41|3417.11|3408.41|3416.97|3408.27|15
1631465830000|2021-09-12 16:57:10|3417.1|3408.4|3417.11|3408.41|3417.12|3408.42|3417.03|3408.33|24
1631465840000|2021-09-12 16:57:20|3417.13|3408.43|3415.59|3406.89|3417.13|3408.43|3415.48|3406.78|32
1631465850000|2021-09-12 16:57:30|3415.57|3406.87|3415.31|3406.61|3415.59|3406.89|3415.31|3406.61|25
1631465860000|2021-09-12 16:57:40|3415.37|3406.67|3414.69|3405.99|3415.43|3406.73|3414.67|3405.97|29
1631465870000|2021-09-12 16:57:50|3414.67|3405.97|3414.66|3405.96|3414.74|3406.04|3414.61|3405.91|20
1631465880000|2021-09-12 16:58:00|3414.61|3405.91|3414.55|3405.85|3414.61|3405.91|3414.55|3405.85|4
1631465890000|2021-09-12 16:58:10|3414.62|3405.92|3414.36|3405.66|3414.66|3405.96|3414.19|3405.49|24
1631465900000|2021-09-12 16:58:20|3414.35|3405.65|3414.45|3405.75|3415|3406.3|3414.27|3405.57|30
1631465910000|2021-09-12 16:58:30|3414.33|3405.63|3414.74|3406.04|3414.74|3406.04|3413.93|3405.23|33
1631465920000|2021-09-12 16:58:40|3414.77|3406.07|3414.51|3405.81|3414.8|3406.1|3414.46|3405.76|23
1631465930000|2021-09-12 16:58:50|3414.52|3405.82|3414.33|3405.63|3414.89|3406.19|3414.19|3405.49|34
1631465940000|2021-09-12 16:59:00|3414.34|3405.64|3414.42|3405.72|3414.42|3405.72|3414.34|3405.64|26
1631465950000|2021-09-12 16:59:10|3414.41|3405.71|3415.9|3407.2|3415.95|3407.25|3414.41|3405.71|29
1631465960000|2021-09-12 16:59:20|3415.93|3407.23|3416.37|3407.67|3416.44|3407.74|3415.93|3407.23|24
1631465970000|2021-09-12 16:59:30|3416.41|3407.71|3416.44|3407.74|3416.45|3407.75|3416.37|3407.67|17
1631465980000|2021-09-12 16:59:40|3416.43|3407.73|3416.42|3407.72|3416.46|3407.76|3416.38|3407.68|15
1631465990000|2021-09-12 16:59:50|3416.47|3407.77|3416|3407.3|3416.47|3407.77|3415.87|3407.17|19
1631466000000|2021-09-12 17:00:00|3415.96|3407.26|3417.56|3408.86|3418.19|3409.49|3415.96|3407.26|34
1631466010000|2021-09-12 17:00:10|3417.61|3408.91|3418.65|3409.95|3419.04|3410.34|3417.59|3408.89|30
1631466020000|2021-09-12 17:00:20|3418.61|3409.91|3418.25|3409.55|3418.62|3409.92|3418.19|3409.49|35
1631466030000|2021-09-12 17:00:30|3418.37|3409.67|3418.04|3409.34|3418.96|3410.26|3417.83|3409.13|36
1631466040000|2021-09-12 17:00:40|3418.01|3409.31|3418.6|3409.9|3418.79|3410.09|3418.01|3409.31|30
1631466050000|2021-09-12 17:00:50|3418.63|3409.93|3418.97|3410.27|3418.97|3410.27|3418.59|3409.89|30
1631466060000|2021-09-12 17:01:00|3418.99|3410.29|3418.36|3409.66|3420.06|3411.36|3418.36|3409.66|34
1631466070000|2021-09-12 17:01:10|3418.31|3409.61|3415.84|3407.14|3418.31|3409.61|3415.81|3407.11|36
1631466080000|2021-09-12 17:01:20|3415.86|3407.16|3415.62|3406.92|3416.59|3407.89|3415.58|3406.88|33
1631466090000|2021-09-12 17:01:30|3415.61|3406.91|3415.09|3406.39|3415.98|3407.28|3415.09|3406.39|29
1631466100000|2021-09-12 17:01:40|3414.79|3406.09|3414.71|3406.01|3414.79|3406.09|3414.61|3405.91|31
1631466110000|2021-09-12 17:01:50|3414.68|3405.98|3415.04|3406.34|3415.28|3406.58|3414.68|3405.98|33
1631466120000|2021-09-12 17:02:00|3415.06|3406.36|3415.09|3406.39|3415.13|3406.43|3415.05|3406.35|21
1631466130000|2021-09-12 17:02:10|3415.1|3406.4|3409.46|3400.76|3415.11|3406.41|3409.46|3400.76|33
1631466140000|2021-09-12 17:02:20|3409.44|3400.74|3409.52|3400.82|3409.82|3401.12|3408.65|3399.95|37
1631466150000|2021-09-12 17:02:30|3409.54|3400.84|3409.11|3400.41|3409.57|3400.87|3409.09|3400.39|30
1631466160000|2021-09-12 17:02:40|3409.1|3400.4|3408.48|3399.78|3409.1|3400.4|3407.89|3399.19|33
1631466170000|2021-09-12 17:02:50|3408.56|3399.86|3408.63|3399.93|3408.72|3400.02|3408.49|3399.79|35
1631466180000|2021-09-12 17:03:00|3408.65|3399.95|3408.93|3400.23|3408.94|3400.24|3408.54|3399.84|33
1631466190000|2021-09-12 17:03:10|3408.95|3400.25|3409.67|3400.97|3409.67|3400.97|3408.94|3400.24|15
1631466200000|2021-09-12 17:03:20|3409.73|3401.03|3410.58|3401.88|3410.58|3401.88|3409.35|3400.65|35
1631466210000|2021-09-12 17:03:30|3410.79|3402.09|3410.41|3401.71|3411.27|3402.57|3410.32|3401.62|33
1631466220000|2021-09-12 17:03:40|3410.38|3401.68|3410.74|3402.04|3410.75|3402.05|3410.26|3401.56|31
1631466230000|2021-09-12 17:03:50|3410.86|3402.16|3412.34|3403.64|3412.34|3403.64|3410.86|3402.16|33
1631466240000|2021-09-12 17:04:00|3412.33|3403.63|3412.56|3403.86|3412.57|3403.87|3412.3|3403.6|30
1631466250000|2021-09-12 17:04:10|3412.55|3403.85|3412.69|3403.99|3412.69|3403.99|3412.42|3403.72|24
1631466260000|2021-09-12 17:04:20|3412.67|3403.97|3412.68|3403.98|3412.68|3403.98|3412.5|3403.8|17
1631466270000|2021-09-12 17:04:30|3412.67|3403.97|3412.62|3403.92|3412.68|3403.98|3412.6|3403.9|19
1631466280000|2021-09-12 17:04:40|3412.51|3403.81|3411|3402.3|3412.51|3403.81|3410.92|3402.22|31
1631466290000|2021-09-12 17:04:50|3411.01|3402.31|3411.14|3402.44|3411.16|3402.46|3411.01|3402.31|21
1631466300000|2021-09-12 17:05:00|3411.16|3402.46|3411.08|3402.38|3411.16|3402.46|3411.05|3402.35|27
1631466310000|2021-09-12 17:05:10|3411.07|3402.37|3412.88|3404.18|3412.94|3404.24|3411.04|3402.34|35
1631466320000|2021-09-12 17:05:20|3412.9|3404.2|3413.4|3404.7|3413.48|3404.78|3412.89|3404.19|33
1631466330000|2021-09-12 17:05:30|3413.37|3404.67|3414.24|3405.54|3414.25|3405.55|3413.37|3404.67|28
1631466340000|2021-09-12 17:05:40|3414.29|3405.59|3413.28|3404.58|3414.3|3405.6|3413.23|3404.53|28
1631466350000|2021-09-12 17:05:50|3413.25|3404.55|3413.82|3405.12|3413.88|3405.18|3413.23|3404.53|31
1631466360000|2021-09-12 17:06:00|3413.79|3405.09|3414.14|3405.44|3414.2|3405.5|3413.79|3405.09|32
1631466370000|2021-09-12 17:06:10|3414.13|3405.43|3413.62|3404.92|3414.22|3405.52|3413.61|3404.91|16
1631466380000|2021-09-12 17:06:20|3413.61|3404.91|3413.45|3404.75|3413.67|3404.97|3413.34|3404.64|32
1631466390000|2021-09-12 17:06:30|3413.38|3404.68|3413.47|3404.77|3413.53|3404.83|3413.38|3404.68|25
1631466400000|2021-09-12 17:06:40|3413.48|3404.78|3413.21|3404.51|3413.5|3404.8|3413.17|3404.47|19
1631466410000|2021-09-12 17:06:50|3413.26|3404.56|3413.2|3404.5|3413.26|3404.56|3413.2|3404.5|21
1631466420000|2021-09-12 17:07:00|3413.23|3404.53|3413.21|3404.51|3413.24|3404.54|3413.2|3404.5|13
1631466430000|2021-09-12 17:07:10|3413.22|3404.52|3413.29|3404.59|3413.31|3404.61|3413.22|3404.52|18
1631466440000|2021-09-12 17:07:20|3413.3|3404.6|3411.39|3402.69|3413.32|3404.62|3411.29|3402.59|24
1631466450000|2021-09-12 17:07:30|3411.41|3402.71|3411.49|3402.79|3411.72|3403.02|3411.41|3402.71|34
1631466460000|2021-09-12 17:07:40|3411.47|3402.77|3411.39|3402.69|3411.52|3402.82|3411.33|3402.63|30
1631466470000|2021-09-12 17:07:50|3411.38|3402.68|3410.17|3401.47|3411.44|3402.74|3410.16|3401.46|26
1631466480000|2021-09-12 17:08:00|3410.14|3401.44|3411.15|3402.45|3411.21|3402.51|3409.96|3401.26|28
1631466490000|2021-09-12 17:08:10|3411.1|3402.4|3411.51|3402.81|3412.04|3403.34|3411.09|3402.39|32
1631466500000|2021-09-12 17:08:20|3411.59|3402.89|3411.79|3403.09|3411.83|3403.13|3411.59|3402.89|29
1631466510000|2021-09-12 17:08:30|3411.8|3403.1|3412.03|3403.33|3412.03|3403.33|3411.71|3403.01|17
1631466520000|2021-09-12 17:08:40|3412.07|3403.37|3413.4|3404.7|3413.47|3404.77|3412.07|3403.37|25
1631466530000|2021-09-12 17:08:50|3413.44|3404.74|3413.81|3405.11|3413.86|3405.16|3413.34|3404.64|27
1631466540000|2021-09-12 17:09:00|3413.86|3405.16|3414|3405.3|3414.02|3405.32|3413.86|3405.16|17
1631466550000|2021-09-12 17:09:10|3414.01|3405.31|3416.13|3407.43|3416.13|3407.43|3413.91|3405.21|28
1631466560000|2021-09-12 17:09:20|3416.22|3407.52|3415.61|3406.91|3417.09|3408.39|3415.61|3406.91|35
1631466570000|2021-09-12 17:09:30|3415.67|3406.97|3415.11|3406.41|3415.84|3407.14|3415.08|3406.38|38
1631466580000|2021-09-12 17:09:40|3415.14|3406.44|3415.09|3406.39|3415.23|3406.53|3415.08|3406.38|31
1631466590000|2021-09-12 17:09:50|3415.1|3406.4|3413.76|3405.06|3415.21|3406.51|3413.76|3405.06|25
1631466600000|2021-09-12 17:10:00|3413.8|3405.1|3414.89|3406.19|3414.98|3406.28|3413.74|3405.04|30
1631466610000|2021-09-12 17:10:10|3414.9|3406.2|3415.07|3406.37|3415.14|3406.44|3414.9|3406.2|33
1631466620000|2021-09-12 17:10:20|3415.08|3406.38|3414.8|3406.1|3415.08|3406.38|3414.74|3406.04|31
1631466630000|2021-09-12 17:10:30|3414.79|3406.09|3414.67|3405.97|3415.04|3406.34|3414.62|3405.92|20
1631466640000|2021-09-12 17:10:40|3414.66|3405.96|3414.64|3405.94|3414.67|3405.97|3414.62|3405.92|19
1631466650000|2021-09-12 17:10:50|3414.6|3405.9|3413.21|3404.51|3414.6|3405.9|3413.15|3404.45|24
1631466660000|2021-09-12 17:11:00|3413.27|3404.57|3414.63|3405.93|3414.63|3405.93|3413.19|3404.49|29
1631466670000|2021-09-12 17:11:10|3414.64|3405.94|3413.64|3404.94|3414.72|3406.02|3413.61|3404.91|28
1631466680000|2021-09-12 17:11:20|3413.67|3404.97|3414.1|3405.4|3414.11|3405.41|3413.58|3404.88|24
1631466690000|2021-09-12 17:11:30|3414.09|3405.39|3414.01|3405.31|3414.12|3405.42|3413.8|3405.1|33
1631466700000|2021-09-12 17:11:40|3414.03|3405.33|3414.16|3405.46|3414.25|3405.55|3414.03|3405.33|27
1631466710000|2021-09-12 17:11:50|3414.15|3405.45|3415.27|3406.57|3415.27|3406.57|3414.08|3405.38|36
1631466720000|2021-09-12 17:12:00|3415.29|3406.59|3415.02|3406.32|3415.36|3406.66|3413.92|3405.22|32
1631466730000|2021-09-12 17:12:10|3415.01|3406.31|3414.34|3405.64|3415.42|3406.72|3414.29|3405.59|30
1631466740000|2021-09-12 17:12:20|3414.32|3405.62|3414.52|3405.82|3414.65|3405.95|3414.23|3405.53|36
1631466750000|2021-09-12 17:12:30|3414.54|3405.84|3414.61|3405.91|3414.65|3405.95|3414.52|3405.82|27
1631466760000|2021-09-12 17:12:40|3414.62|3405.92|3414.57|3405.87|3414.63|3405.93|3414.57|3405.87|23
1631466770000|2021-09-12 17:12:50|3414.58|3405.88|3413.74|3405.04|3414.58|3405.88|3413.41|3404.71|27
1631466780000|2021-09-12 17:13:00|3413.75|3405.05|3413.57|3404.87|3413.76|3405.06|3413.53|3404.83|26
1631466790000|2021-09-12 17:13:10|3413.59|3404.89|3413.59|3404.89|3413.67|3404.97|3413.55|3404.85|31
1631466800000|2021-09-12 17:13:20|3413.58|3404.88|3413.52|3404.82|3413.6|3404.9|3413.47|3404.77|21
1631466810000|2021-09-12 17:13:30|3413.54|3404.84|3413.71|3405.01|3413.71|3405.01|3413.5|3404.8|26
1631466820000|2021-09-12 17:13:40|3413.66|3404.96|3413.38|3404.68|3413.66|3404.96|3413.3|3404.6|30
1631466830000|2021-09-12 17:13:50|3413.4|3404.7|3412.84|3404.14|3413.42|3404.72|3412.84|3404.14|23
1631466840000|2021-09-12 17:14:00|3412.86|3404.16|3413.01|3404.31|3413.09|3404.39|3412.86|3404.16|28
1631466850000|2021-09-12 17:14:10|3413|3404.3|3412.95|3404.25|3413.04|3404.34|3412.91|3404.21|24
1631466860000|2021-09-12 17:14:20|3412.96|3404.26|3413.57|3404.87|3413.57|3404.87|3412.92|3404.22|21
1631466870000|2021-09-12 17:14:30|3413.71|3405.01|3414.59|3405.89|3414.65|3405.95|3413.71|3405.01|25
1631466880000|2021-09-12 17:14:40|3414.58|3405.88|3414.66|3405.96|3414.73|3406.03|3414.48|3405.78|27
1631466890000|2021-09-12 17:14:50|3414.69|3405.99|3413.67|3404.97|3414.71|3406.01|3413.61|3404.91|33
1631466900000|2021-09-12 17:15:00|3413.72|3405.02|3415.14|3406.44|3415.14|3406.44|3413.64|3404.94|32
1631466910000|2021-09-12 17:15:10|3415.16|3406.46|3415.55|3406.85|3415.61|3406.91|3415.16|3406.46|26
1631466920000|2021-09-12 17:15:20|3415.54|3406.84|3415.26|3406.56|3415.54|3406.84|3415.2|3406.5|29
1631466930000|2021-09-12 17:15:30|3415.29|3406.59|3416.04|3407.34|3416.04|3407.34|3415.22|3406.52|27
1631466940000|2021-09-12 17:15:40|3416.02|3407.32|3416.42|3407.72|3416.43|3407.73|3416.02|3407.32|23
1631466950000|2021-09-12 17:15:50|3416.5|3407.8|3416.84|3408.14|3416.87|3408.17|3416.5|3407.8|13
1631466960000|2021-09-12 17:16:00|3416.91|3408.21|3417.37|3408.67|3417.37|3408.67|3416.91|3408.21|25
1631466970000|2021-09-12 17:16:10|3417.35|3408.65|3416.63|3407.93|3417.37|3408.67|3416.63|3407.93|31
1631466980000|2021-09-12 17:16:20|3416.65|3407.95|3416.71|3408.01|3416.8|3408.1|3416.62|3407.92|28
1631466990000|2021-09-12 17:16:30|3416.72|3408.02|3416.62|3407.92|3416.72|3408.02|3416.57|3407.87|20
1631467000000|2021-09-12 17:16:40|3416.63|3407.93|3416.65|3407.95|3416.67|3407.97|3416.59|3407.89|15
1631467010000|2021-09-12 17:16:50|3416.66|3407.96|3416.68|3407.98|3416.74|3408.04|3416.59|3407.89|15
1631467020000|2021-09-12 17:17:00|3416.65|3407.95|3418.12|3409.42|3418.26|3409.56|3416.65|3407.95|22
1631467030000|2021-09-12 17:17:10|3417.98|3409.28|3419.04|3410.34|3419.22|3410.52|3417.98|3409.28|20
1631467040000|2021-09-12 17:17:20|3419.12|3410.42|3419.13|3410.43|3419.42|3410.72|3418.58|3409.88|29
1631467050000|2021-09-12 17:17:30|3419.31|3410.61|3421.18|3412.48|3421.18|3412.48|3419.1|3410.4|33
1631467060000|2021-09-12 17:17:40|3421.13|3412.43|3420.92|3412.22|3421.21|3412.51|3420.84|3412.14|24
1631467070000|2021-09-12 17:17:50|3420.9|3412.2|3421.01|3412.31|3421.01|3412.31|3420.67|3411.97|33
1631467080000|2021-09-12 17:18:00|3421|3412.3|3422.18|3413.48|3422.21|3413.51|3420.93|3412.23|32
1631467090000|2021-09-12 17:18:10|3422|3413.3|3423.81|3415.11|3423.92|3415.22|3422|3413.3|33
1631467100000|2021-09-12 17:18:20|3423.63|3414.93|3423.35|3414.65|3423.63|3414.93|3423.18|3414.48|32
1631467110000|2021-09-12 17:18:30|3423.38|3414.68|3423.99|3415.29|3424.01|3415.31|3423.33|3414.63|24
1631467120000|2021-09-12 17:18:40|3424|3415.3|3423.49|3414.79|3424.08|3415.38|3423.49|3414.79|28
1631467130000|2021-09-12 17:18:50|3423.52|3414.82|3423.84|3415.14|3424.11|3415.41|3423.28|3414.58|35
1631467140000|2021-09-12 17:19:00|3423.82|3415.12|3423.51|3414.81|3423.83|3415.13|3422.7|3414|34
1631467150000|2021-09-12 17:19:10|3423.64|3414.94|3423.37|3414.67|3423.76|3415.06|3423.37|3414.67|23
1631467160000|2021-09-12 17:19:20|3423.22|3414.52|3423.57|3414.87|3423.57|3414.87|3423.02|3414.32|29
1631467170000|2021-09-12 17:19:30|3423.56|3414.86|3423.54|3414.84|3423.56|3414.86|3423.47|3414.77|13
1631467180000|2021-09-12 17:19:40|3423.55|3414.85|3423.5|3414.8|3423.58|3414.88|3423.49|3414.79|24
1631467190000|2021-09-12 17:19:50|3423.49|3414.79|3423.35|3414.65|3423.69|3414.99|3423.35|3414.65|30
1631467200000|2021-09-12 17:20:00|3423.33|3414.63|3422.36|3413.66|3423.43|3414.73|3422.08|3413.38|29
1631467210000|2021-09-12 17:20:10|3422.29|3413.59|3421.69|3412.99|3422.59|3413.89|3421.68|3412.98|31
1631467220000|2021-09-12 17:20:20|3421.67|3412.97|3420.09|3411.39|3421.67|3412.97|3420.09|3411.39|33
1631467230000|2021-09-12 17:20:30|3420.06|3411.36|3420.09|3411.39|3420.18|3411.48|3419.56|3410.86|37
1631467240000|2021-09-12 17:20:40|3420.12|3411.42|3422.06|3413.36|3422.15|3413.45|3419.94|3411.24|33
1631467250000|2021-09-12 17:20:50|3422.11|3413.41|3422.96|3414.26|3422.96|3414.26|3421.99|3413.29|35
1631467260000|2021-09-12 17:21:00|3422.98|3414.28|3423.26|3414.56|3423.26|3414.56|3422.91|3414.21|28
1631467270000|2021-09-12 17:21:10|3423.27|3414.57|3424.2|3415.5|3424.2|3415.5|3422.95|3414.25|28
1631467280000|2021-09-12 17:21:20|3424.21|3415.51|3424.69|3415.99|3425.53|3416.83|3424.18|3415.48|31
1631467290000|2021-09-12 17:21:30|3424.72|3416.02|3424.66|3415.96|3424.72|3416.02|3424.55|3415.85|32
1631467300000|2021-09-12 17:21:40|3424.71|3416.01|3424.61|3415.91|3424.77|3416.07|3424.61|3415.91|25
1631467310000|2021-09-12 17:21:50|3424.63|3415.93|3424.74|3416.04|3424.81|3416.11|3424.63|3415.93|32
1631467320000|2021-09-12 17:22:00|3424.71|3416.01|3423.17|3414.47|3424.78|3416.08|3422.85|3414.15|34
1631467330000|2021-09-12 17:22:10|3423.2|3414.5|3422.45|3413.75|3423.25|3414.55|3422.45|3413.75|33
1631467340000|2021-09-12 17:22:20|3422.44|3413.74|3422.51|3413.81|3423.48|3414.78|3421.72|3413.02|37
1631467350000|2021-09-12 17:22:30|3422.46|3413.76|3422.96|3414.26|3423.5|3414.8|3421.99|3413.29|36
1631467360000|2021-09-12 17:22:40|3422.97|3414.27|3424.38|3415.68|3424.38|3415.68|3422.95|3414.25|29
1631467370000|2021-09-12 17:22:50|3424.37|3415.67|3424.65|3415.95|3424.77|3416.07|3424.37|3415.67|23
1631467380000|2021-09-12 17:23:00|3424.66|3415.96|3424.88|3416.18|3424.88|3416.18|3424.61|3415.91|22
1631467390000|2021-09-12 17:23:10|3424.85|3416.15|3423.92|3415.22|3424.85|3416.15|3423.84|3415.14|28
1631467400000|2021-09-12 17:23:20|3423.89|3415.19|3423.89|3415.19|3423.96|3415.26|3423.89|3415.19|22
1631467410000|2021-09-12 17:23:30|3423.9|3415.2|3423.83|3415.13|3423.9|3415.2|3423.75|3415.05|29
1631467420000|2021-09-12 17:23:40|3423.85|3415.15|3423.79|3415.09|3423.87|3415.17|3423.79|3415.09|26
1631467430000|2021-09-12 17:23:50|3423.85|3415.15|3423.47|3414.77|3424.39|3415.69|3423.41|3414.71|31
1631467440000|2021-09-12 17:24:00|3423.49|3414.79|3423.53|3414.83|3423.71|3415.01|3423.42|3414.72|26
1631467450000|2021-09-12 17:24:10|3423.51|3414.81|3423.63|3414.93|3423.67|3414.97|3423.51|3414.81|18
1631467460000|2021-09-12 17:24:20|3423.62|3414.92|3423.69|3414.99|3423.69|3414.99|3423.51|3414.81|20
1631467470000|2021-09-12 17:24:30|3423.7|3415|3423.65|3414.95|3423.81|3415.11|3423.6|3414.9|30
1631467480000|2021-09-12 17:24:40|3423.67|3414.97|3424.46|3415.76|3424.46|3415.76|3423.64|3414.94|18
1631467490000|2021-09-12 17:24:50|3424.44|3415.74|3424.2|3415.5|3424.44|3415.74|3424.07|3415.37|27
1631467500000|2021-09-12 17:25:00|3424.21|3415.51|3423.72|3415.02|3424.31|3415.61|3423.63|3414.93|32
1631467510000|2021-09-12 17:25:10|3423.66|3414.96|3423.49|3414.79|3423.66|3414.96|3423.22|3414.52|21
1631467520000|2021-09-12 17:25:20|3423.45|3414.75|3423.24|3414.54|3423.49|3414.79|3423.24|3414.54|24
1631467530000|2021-09-12 17:25:30|3423.25|3414.55|3423.36|3414.66|3423.36|3414.66|3423.19|3414.49|22
1631467540000|2021-09-12 17:25:40|3423.39|3414.69|3422.56|3413.86|3423.47|3414.77|3422.48|3413.78|31
1631467550000|2021-09-12 17:25:50|3422.61|3413.91|3422.8|3414.1|3422.84|3414.14|3422.46|3413.76|27
1631467560000|2021-09-12 17:26:00|3422.81|3414.11|3423.07|3414.37|3423.07|3414.37|3422.77|3414.07|22
1631467570000|2021-09-12 17:26:10|3423.09|3414.39|3422.72|3414.02|3423.1|3414.4|3422.66|3413.96|21
1631467580000|2021-09-12 17:26:20|3422.76|3414.06|3423.02|3414.32|3423.02|3414.32|3422.76|3414.06|14
1631467590000|2021-09-12 17:26:30|3423|3414.3|3422.62|3413.92|3423|3414.3|3422.62|3413.92|19
1631467600000|2021-09-12 17:26:40|3422.61|3413.91|3422.2|3413.5|3422.61|3413.91|3422.05|3413.35|16
1631467610000|2021-09-12 17:26:50|3422.22|3413.52|3421.8|3413.1|3422.24|3413.54|3421.73|3413.03|35
1631467620000|2021-09-12 17:27:00|3421.85|3413.15|3420.6|3411.9|3421.86|3413.16|3420.6|3411.9|26
1631467630000|2021-09-12 17:27:10|3420.59|3411.89|3418.46|3409.76|3420.64|3411.94|3418.41|3409.71|20
1631467640000|2021-09-12 17:27:20|3418.43|3409.73|3418.41|3409.71|3418.48|3409.78|3418.37|3409.67|26
1631467650000|2021-09-12 17:27:30|3418.4|3409.7|3418.46|3409.76|3418.47|3409.77|3418.38|3409.68|15
1631467660000|2021-09-12 17:27:40|3418.42|3409.72|3419.97|3411.27|3419.97|3411.27|3418.42|3409.72|28
1631467670000|2021-09-12 17:27:50|3419.99|3411.29|3418.72|3410.02|3420.16|3411.46|3418.44|3409.74|37
1631467680000|2021-09-12 17:28:00|3418.69|3409.99|3418.67|3409.97|3418.76|3410.06|3418.67|3409.97|25
1631467690000|2021-09-12 17:28:10|3418.65|3409.95|3418.79|3410.09|3418.8|3410.1|3418.64|3409.94|28
1631467700000|2021-09-12 17:28:20|3418.8|3410.1|3419.1|3410.4|3419.16|3410.46|3418.77|3410.07|28
1631467710000|2021-09-12 17:28:30|3419.17|3410.47|3419.5|3410.8|3419.5|3410.8|3419.15|3410.45|21
1631467720000|2021-09-12 17:28:40|3419.46|3410.76|3419.82|3411.12|3419.91|3411.21|3419.46|3410.76|25
1631467730000|2021-09-12 17:28:50|3419.8|3411.1|3419.43|3410.73|3419.8|3411.1|3419.39|3410.69|24
1631467740000|2021-09-12 17:29:00|3419.44|3410.74|3419.41|3410.71|3419.75|3411.05|3419.29|3410.59|22
1631467750000|2021-09-12 17:29:10|3419.38|3410.68|3419.39|3410.69|3419.42|3410.72|3419.38|3410.68|11
1631467760000|2021-09-12 17:29:20|3419.36|3410.66|3419.27|3410.57|3419.36|3410.66|3419.23|3410.53|16
1631467770000|2021-09-12 17:29:30|3419.26|3410.56|3419.23|3410.53|3419.5|3410.8|3419.19|3410.49|21
1631467780000|2021-09-12 17:29:40|3419.25|3410.55|3419.23|3410.53|3419.25|3410.55|3419.19|3410.49|19
1631467790000|2021-09-12 17:29:50|3419.24|3410.54|3419.13|3410.43|3419.24|3410.54|3419.13|3410.43|18
1631467800000|2021-09-12 17:30:00|3419.12|3410.42|3419.6|3410.9|3419.6|3410.9|3418.55|3409.85|32
1631467810000|2021-09-12 17:30:10|3419.64|3410.94|3420.8|3412.1|3420.82|3412.12|3419.56|3410.86|25
1631467820000|2021-09-12 17:30:20|3420.79|3412.09|3421.27|3412.57|3421.29|3412.59|3420.78|3412.08|28
1631467830000|2021-09-12 17:30:30|3421.28|3412.58|3421.34|3412.64|3421.35|3412.65|3421.26|3412.56|19
1631467840000|2021-09-12 17:30:40|3421.32|3412.62|3421.3|3412.6|3421.35|3412.65|3421.27|3412.57|16
1631467850000|2021-09-12 17:30:50|3421.31|3412.61|3421.35|3412.65|3421.35|3412.65|3421.28|3412.58|15
1631467860000|2021-09-12 17:31:00|3421.34|3412.64|3421.38|3412.68|3421.41|3412.71|3421.24|3412.54|18
1631467870000|2021-09-12 17:31:10|3421.4|3412.7|3422.71|3414.01|3422.88|3414.18|3421.38|3412.68|27
1631467880000|2021-09-12 17:31:20|3422.75|3414.05|3423.16|3414.46|3423.25|3414.55|3422.69|3413.99|19
1631467890000|2021-09-12 17:31:30|3423.09|3414.39|3423.46|3414.76|3423.64|3414.94|3423.05|3414.35|29
1631467900000|2021-09-12 17:31:40|3423.47|3414.77|3423.67|3414.97|3423.77|3415.07|3423.47|3414.77|34
1631467910000|2021-09-12 17:31:50|3423.7|3415|3423.59|3414.89|3423.7|3415|3423.54|3414.84|21
1631467920000|2021-09-12 17:32:00|3423.6|3414.9|3421.59|3412.89|3423.6|3414.9|3421.59|3412.89|25
1631467930000|2021-09-12 17:32:10|3421.65|3412.95|3420.98|3412.28|3421.69|3412.99|3420.97|3412.27|30
1631467940000|2021-09-12 17:32:20|3420.86|3412.16|3420.46|3411.76|3420.88|3412.18|3420.26|3411.56|33
1631467950000|2021-09-12 17:32:30|3420.49|3411.79|3420.55|3411.85|3420.62|3411.92|3420.48|3411.78|16
1631467960000|2021-09-12 17:32:40|3420.65|3411.95|3419.81|3411.11|3420.99|3412.29|3419.53|3410.83|28
1631467970000|2021-09-12 17:32:50|3419.83|3411.13|3419.9|3411.2|3420.69|3411.99|3419.8|3411.1|36
1631467980000|2021-09-12 17:33:00|3419.84|3411.14|3419.72|3411.02|3420.12|3411.42|3419.71|3411.01|24
1631467990000|2021-09-12 17:33:10|3419.79|3411.09|3420.51|3411.81|3420.51|3411.81|3419.79|3411.09|18
1631468000000|2021-09-12 17:33:20|3420.61|3411.91|3420.74|3412.04|3420.75|3412.05|3420.49|3411.79|28
1631468010000|2021-09-12 17:33:30|3420.75|3412.05|3420.77|3412.07|3420.77|3412.07|3420.74|3412.04|22
1631468020000|2021-09-12 17:33:40|3420.76|3412.06|3422.08|3413.38|3422.08|3413.38|3420.72|3412.02|29
1631468030000|2021-09-12 17:33:50|3422.11|3413.41|3421.97|3413.27|3422.45|3413.75|3421.51|3412.81|26
1631468040000|2021-09-12 17:34:00|3421.95|3413.25|3421.81|3413.11|3421.95|3413.25|3421.67|3412.97|31
1631468050000|2021-09-12 17:34:10|3421.82|3413.12|3421.84|3413.14|3421.89|3413.19|3421.59|3412.89|31
1631468060000|2021-09-12 17:34:20|3421.83|3413.13|3421.8|3413.1|3421.84|3413.14|3421.55|3412.85|23
1631468070000|2021-09-12 17:34:30|3421.84|3413.14|3422.68|3413.98|3422.68|3413.98|3421.82|3413.12|19
1631468080000|2021-09-12 17:34:40|3422.69|3413.99|3422.92|3414.22|3422.92|3414.22|3422.66|3413.96|21
1631468090000|2021-09-12 17:34:50|3422.86|3414.16|3423.67|3414.97|3424.21|3415.51|3422.76|3414.06|32
1631468100000|2021-09-12 17:35:00|3423.62|3414.92|3424.1|3415.4|3424.1|3415.4|3423.6|3414.9|26
1631468110000|2021-09-12 17:35:10|3424.03|3415.33|3424.52|3415.82|3424.59|3415.89|3424.02|3415.32|23
1631468120000|2021-09-12 17:35:20|3424.54|3415.84|3424.64|3415.94|3424.69|3415.99|3424.5|3415.8|27
1631468130000|2021-09-12 17:35:30|3424.66|3415.96|3424.54|3415.84|3424.69|3415.99|3424.54|3415.84|16
1631468140000|2021-09-12 17:35:40|3424.65|3415.95|3424.7|3416|3424.71|3416.01|3424.59|3415.89|13
1631468150000|2021-09-12 17:35:50|3424.68|3415.98|3424.63|3415.93|3424.69|3415.99|3424.43|3415.73|22
1631468160000|2021-09-12 17:36:00|3424.57|3415.87|3424.86|3416.16|3424.99|3416.29|3424.53|3415.83|22
1631468170000|2021-09-12 17:36:10|3424.9|3416.2|3425.21|3416.51|3425.23|3416.53|3424.79|3416.09|21
1631468180000|2021-09-12 17:36:20|3425.22|3416.52|3425.25|3416.55|3425.29|3416.59|3425.08|3416.38|25
1631468190000|2021-09-12 17:36:30|3425.26|3416.56|3425.33|3416.63|3425.33|3416.63|3425.22|3416.52|20
1631468200000|2021-09-12 17:36:40|3425.31|3416.61|3425.08|3416.38|3425.31|3416.61|3424.59|3415.89|30
1631468210000|2021-09-12 17:36:50|3425.09|3416.39|3425.42|3416.72|3425.57|3416.87|3425.09|3416.39|26
1631468220000|2021-09-12 17:37:00|3425.41|3416.71|3425.27|3416.57|3425.49|3416.79|3425.21|3416.51|19
1631468230000|2021-09-12 17:37:10|3425.25|3416.55|3424.72|3416.02|3425.25|3416.55|3424.72|3416.02|24
1631468240000|2021-09-12 17:37:20|3424.73|3416.03|3423.03|3414.33|3424.73|3416.03|3423.03|3414.33|27
1631468250000|2021-09-12 17:37:30|3423.02|3414.32|3424.28|3415.58|3424.32|3415.62|3422.83|3414.13|32
1631468260000|2021-09-12 17:37:40|3424.3|3415.6|3424.34|3415.64|3424.35|3415.65|3424.27|3415.57|26
1631468270000|2021-09-12 17:37:50|3424.35|3415.65|3424.35|3415.65|3424.4|3415.7|3424.32|3415.62|26
1631468280000|2021-09-12 17:38:00|3424.29|3415.59|3421.76|3413.06|3424.29|3415.59|3421.76|3413.06|35
1631468290000|2021-09-12 17:38:10|3421.61|3412.91|3420.05|3411.35|3421.61|3412.91|3420.05|3411.35|29
1631468300000|2021-09-12 17:38:20|3419.83|3411.13|3419.73|3411.03|3420.01|3411.31|3419.65|3410.95|35
1631468310000|2021-09-12 17:38:30|3419.71|3411.01|3419.89|3411.19|3420.9|3412.2|3419.65|3410.95|35
1631468320000|2021-09-12 17:38:40|3419.88|3411.18|3420.3|3411.6|3420.3|3411.6|3419.32|3410.62|32
1631468330000|2021-09-12 17:38:50|3420.29|3411.59|3420.01|3411.31|3420.37|3411.67|3419.91|3411.21|33
1631468340000|2021-09-12 17:39:00|3420.05|3411.35|3418.89|3410.19|3420.05|3411.35|3418.72|3410.02|34
1631468350000|2021-09-12 17:39:10|3419.33|3410.63|3418.84|3410.14|3419.84|3411.14|3418.75|3410.05|36
1631468360000|2021-09-12 17:39:20|3418.85|3410.15|3418.8|3410.1|3418.85|3410.15|3418.76|3410.06|24
1631468370000|2021-09-12 17:39:30|3418.79|3410.09|3418.78|3410.08|3418.81|3410.11|3418.75|3410.05|21
1631468380000|2021-09-12 17:39:40|3418.77|3410.07|3418.82|3410.12|3418.83|3410.13|3418.77|3410.07|23
1631468390000|2021-09-12 17:39:50|3418.83|3410.13|3417.72|3409.02|3418.9|3410.2|3417.65|3408.95|28
1631468400000|2021-09-12 17:40:00|3417.81|3409.11|3418.65|3409.95|3418.9|3410.2|3417.81|3409.11|31
1631468410000|2021-09-12 17:40:10|3418.66|3409.96|3418|3409.3|3418.9|3410.2|3417.66|3408.96|29
1631468420000|2021-09-12 17:40:20|3418.08|3409.38|3418.45|3409.75|3418.59|3409.89|3417.67|3408.97|35
1631468430000|2021-09-12 17:40:30|3418.44|3409.74|3418.4|3409.7|3418.48|3409.78|3418.32|3409.62|30
1631468440000|2021-09-12 17:40:40|3418.37|3409.67|3418.46|3409.76|3418.55|3409.85|3418.36|3409.66|29
1631468450000|2021-09-12 17:40:50|3418.47|3409.77|3417.92|3409.22|3418.47|3409.77|3417.87|3409.17|27
1631468460000|2021-09-12 17:41:00|3417.9|3409.2|3418.61|3409.91|3418.61|3409.91|3417.78|3409.08|25
1631468470000|2021-09-12 17:41:10|3418.64|3409.94|3420.04|3411.34|3420.06|3411.36|3418.62|3409.92|20
1631468480000|2021-09-12 17:41:20|3420.06|3411.36|3421.08|3412.38|3421.55|3412.85|3420.06|3411.36|38
1631468490000|2021-09-12 17:41:30|3421.07|3412.37|3420.96|3412.26|3421.07|3412.37|3420.76|3412.06|30
1631468500000|2021-09-12 17:41:40|3421.25|3412.55|3422.33|3413.63|3422.33|3413.63|3421.22|3412.52|30
1631468510000|2021-09-12 17:41:50|3422.12|3413.42|3422.23|3413.53|3422.61|3413.91|3422.12|3413.42|26
1631468520000|2021-09-12 17:42:00|3422.24|3413.54|3422.43|3413.73|3422.52|3413.82|3422.24|3413.54|24
1631468530000|2021-09-12 17:42:10|3422.34|3413.64|3422.55|3413.85|3422.71|3414.01|3422.17|3413.47|24
1631468540000|2021-09-12 17:42:20|3422.56|3413.86|3422.68|3413.98|3423.03|3414.33|3422.51|3413.81|26
1631468550000|2021-09-12 17:42:30|3422.83|3414.13|3422.93|3414.23|3422.95|3414.25|3422.71|3414.01|23
1631468560000|2021-09-12 17:42:40|3422.97|3414.27|3423.04|3414.34|3423.04|3414.34|3422.94|3414.24|14
1631468570000|2021-09-12 17:42:50|3423.03|3414.33|3423.83|3415.13|3424.05|3415.35|3423|3414.3|30
1631468580000|2021-09-12 17:43:00|3423.82|3415.12|3423.41|3414.71|3423.9|3415.2|3423.41|3414.71|30
1631468590000|2021-09-12 17:43:10|3423.07|3414.37|3424.61|3415.91|3424.61|3415.91|3422.87|3414.17|27
1631468600000|2021-09-12 17:43:20|3424.6|3415.9|3425.63|3416.93|3425.63|3416.93|3424.6|3415.9|26
1631468610000|2021-09-12 17:43:30|3425.7|3417|3425.89|3417.19|3425.91|3417.21|3425.65|3416.95|33
1631468620000|2021-09-12 17:43:40|3425.91|3417.21|3425.83|3417.13|3425.94|3417.24|3425.79|3417.09|25
1631468630000|2021-09-12 17:43:50|3425.89|3417.19|3426.38|3417.68|3426.45|3417.75|3425.6|3416.9|22
1631468640000|2021-09-12 17:44:00|3426.37|3417.67|3427.12|3418.42|3427.12|3418.42|3426.29|3417.59|27
1631468650000|2021-09-12 17:44:10|3427.1|3418.4|3427.42|3418.72|3427.53|3418.83|3427.08|3418.38|20
1631468660000|2021-09-12 17:44:20|3427.1|3418.4|3426.72|3418.02|3427.18|3418.48|3426.67|3417.97|27
1631468670000|2021-09-12 17:44:30|3426.71|3418.01|3426.68|3417.98|3426.74|3418.04|3426.67|3417.97|22
1631468680000|2021-09-12 17:44:40|3426.69|3417.99|3425.38|3416.68|3426.69|3417.99|3425.28|3416.58|29
1631468690000|2021-09-12 17:44:50|3425.4|3416.7|3425.17|3416.47|3425.4|3416.7|3425.17|3416.47|19
1631468700000|2021-09-12 17:45:00|3425.21|3416.51|3426.34|3417.64|3426.53|3417.83|3425.15|3416.45|29
1631468710000|2021-09-12 17:45:10|3426.35|3417.65|3426.43|3417.73|3426.45|3417.75|3426.22|3417.52|30
1631468720000|2021-09-12 17:45:20|3426.44|3417.74|3426.65|3417.95|3426.83|3418.13|3426.42|3417.72|33
1631468730000|2021-09-12 17:45:30|3426.66|3417.96|3426.88|3418.18|3426.9|3418.2|3426.66|3417.96|28
1631468740000|2021-09-12 17:45:40|3426.86|3418.16|3428.55|3419.85|3428.55|3419.85|3426.84|3418.14|25
1631468750000|2021-09-12 17:45:50|3428.5|3419.8|3426.84|3418.14|3428.56|3419.86|3426.84|3418.14|32
1631468760000|2021-09-12 17:46:00|3426.71|3418.01|3427.89|3419.19|3427.91|3419.21|3426.29|3417.59|32
1631468770000|2021-09-12 17:46:10|3427.97|3419.27|3426.86|3418.16|3427.98|3419.28|3426.86|3418.16|26
1631468780000|2021-09-12 17:46:20|3426.88|3418.18|3427.6|3418.9|3427.65|3418.95|3426.88|3418.18|29
1631468790000|2021-09-12 17:46:30|3427.63|3418.93|3427.39|3418.69|3427.69|3418.99|3427.29|3418.59|24
1631468800000|2021-09-12 17:46:40|3427.46|3418.76|3427.56|3418.86|3427.57|3418.87|3427.38|3418.68|30
1631468810000|2021-09-12 17:46:50|3427.54|3418.84|3427.63|3418.93|3428.17|3419.47|3427.44|3418.74|33
1631468820000|2021-09-12 17:47:00|3427.64|3418.94|3427.26|3418.56|3428.23|3419.53|3427.26|3418.56|24
1631468830000|2021-09-12 17:47:10|3427.12|3418.42|3426.21|3417.51|3427.31|3418.61|3426.15|3417.45|31
1631468840000|2021-09-12 17:47:20|3426.07|3417.37|3425.65|3416.95|3426.07|3417.37|3425.41|3416.71|35
1631468850000|2021-09-12 17:47:30|3425.58|3416.88|3425.95|3417.25|3425.95|3417.25|3425.54|3416.84|26
1631468860000|2021-09-12 17:47:40|3425.94|3417.24|3426.13|3417.43|3426.2|3417.5|3425.84|3417.14|19
1631468870000|2021-09-12 17:47:50|3426.37|3417.67|3426.88|3418.18|3426.98|3418.28|3426.37|3417.67|27
1631468880000|2021-09-12 17:48:00|3426.87|3418.17|3426.95|3418.25|3427.01|3418.31|3426.86|3418.16|26
1631468890000|2021-09-12 17:48:10|3426.96|3418.26|3424.6|3415.9|3426.97|3418.27|3424.53|3415.83|26
1631468900000|2021-09-12 17:48:20|3424.61|3415.91|3424.92|3416.22|3424.92|3416.22|3424.57|3415.87|28
1631468910000|2021-09-12 17:48:30|3424.96|3416.26|3424.85|3416.15|3425.07|3416.37|3424.77|3416.07|24
1631468920000|2021-09-12 17:48:40|3424.86|3416.16|3425.56|3416.86|3425.57|3416.87|3424.86|3416.16|31
1631468930000|2021-09-12 17:48:50|3425.57|3416.87|3425.53|3416.83|3425.62|3416.92|3425.37|3416.67|31
1631468940000|2021-09-12 17:49:00|3425.56|3416.86|3426.24|3417.54|3426.24|3417.54|3425.27|3416.57|22
1631468950000|2021-09-12 17:49:10|3426.38|3417.68|3425.8|3417.1|3426.86|3418.16|3425.73|3417.03|29
1631468960000|2021-09-12 17:49:20|3425.73|3417.03|3423.21|3414.51|3425.77|3417.07|3423.17|3414.47|30
1631468970000|2021-09-12 17:49:30|3423.22|3414.52|3423.26|3414.56|3423.26|3414.56|3422.66|3413.96|29
1631468980000|2021-09-12 17:49:40|3423.4|3414.7|3423.63|3414.93|3423.67|3414.97|3423.4|3414.7|15
1631468990000|2021-09-12 17:49:50|3423.62|3414.92|3423.93|3415.23|3423.93|3415.23|3423.61|3414.91|21
1631469000000|2021-09-12 17:50:00|3423.94|3415.24|3424.1|3415.4|3424.1|3415.4|3423.94|3415.24|28
1631469010000|2021-09-12 17:50:10|3424.07|3415.37|3423.51|3414.81|3424.1|3415.4|3423.48|3414.78|21
1631469020000|2021-09-12 17:50:20|3423.52|3414.82|3423.74|3415.04|3423.77|3415.07|3423.52|3414.82|27
1631469030000|2021-09-12 17:50:30|3423.72|3415.02|3424.82|3416.12|3425.62|3416.92|3423.72|3415.02|30
1631469040000|2021-09-12 17:50:40|3424.67|3415.97|3426.07|3417.37|3426.33|3417.63|3424.66|3415.96|36
1631469050000|2021-09-12 17:50:50|3426.06|3417.36|3426.17|3417.47|3426.17|3417.47|3425.96|3417.26|27
1631469060000|2021-09-12 17:51:00|3426.18|3417.48|3426.1|3417.4|3426.21|3417.51|3425.23|3416.53|29
1631469070000|2021-09-12 17:51:10|3426.07|3417.37|3426.12|3417.42|3426.25|3417.55|3426.03|3417.33|27
1631469080000|2021-09-12 17:51:20|3426.08|3417.38|3425.01|3416.31|3426.16|3417.46|3425.01|3416.31|30
1631469090000|2021-09-12 17:51:30|3424.77|3416.07|3420.24|3411.54|3424.86|3416.16|3419.87|3411.17|39
1631469100000|2021-09-12 17:51:40|3420.23|3411.53|3418.89|3410.19|3420.5|3411.8|3418.89|3410.19|37
1631469110000|2021-09-12 17:51:50|3418.85|3410.15|3418.21|3409.51|3419.09|3410.39|3417.76|3409.06|31
1631469120000|2021-09-12 17:52:00|3418.17|3409.47|3418.82|3410.12|3419.04|3410.34|3418.09|3409.39|30
1631469130000|2021-09-12 17:52:10|3418.88|3410.18|3418.28|3409.58|3419.2|3410.5|3418.28|3409.58|30
1631469140000|2021-09-12 17:52:20|3418.27|3409.57|3418.11|3409.41|3418.27|3409.57|3417.78|3409.08|28
1631469150000|2021-09-12 17:52:30|3418.15|3409.45|3418.27|3409.57|3418.54|3409.84|3418.13|3409.43|29
1631469160000|2021-09-12 17:52:40|3418.28|3409.58|3418.66|3409.96|3418.93|3410.23|3418.28|3409.58|26
1631469170000|2021-09-12 17:52:50|3418.62|3409.92|3418.86|3410.16|3419.74|3411.04|3418.62|3409.92|34
1631469180000|2021-09-12 17:53:00|3418.74|3410.04|3417.97|3409.27|3418.86|3410.16|3417.89|3409.19|28
1631469190000|2021-09-12 17:53:10|3417.96|3409.26|3415.97|3407.27|3417.96|3409.26|3415.93|3407.23|33
1631469200000|2021-09-12 17:53:20|3415.93|3407.23|3417.41|3408.71|3417.49|3408.79|3415.91|3407.21|31
1631469210000|2021-09-12 17:53:30|3417.42|3408.72|3417.4|3408.7|3417.74|3409.04|3417.1|3408.4|34
1631469220000|2021-09-12 17:53:40|3417.43|3408.73|3419.05|3410.35|3419.63|3410.93|3417.43|3408.73|36
1631469230000|2021-09-12 17:53:50|3418.94|3410.24|3419.49|3410.79|3419.58|3410.88|3418.94|3410.24|23
1631469240000|2021-09-12 17:54:00|3419.56|3410.86|3420.39|3411.69|3420.73|3412.03|3419.56|3410.86|33
1631469250000|2021-09-12 17:54:10|3420.41|3411.71|3420.43|3411.73|3420.45|3411.75|3420.19|3411.49|26
1631469260000|2021-09-12 17:54:20|3420.42|3411.72|3420.55|3411.85|3420.7|3412|3420.35|3411.65|26
1631469270000|2021-09-12 17:54:30|3420.54|3411.84|3421.62|3412.92|3422.26|3413.56|3420.47|3411.77|26
1631469280000|2021-09-12 17:54:40|3421.53|3412.83|3421.79|3413.09|3421.94|3413.24|3421.27|3412.57|27
1631469290000|2021-09-12 17:54:50|3421.8|3413.1|3422.67|3413.97|3422.7|3414|3421.23|3412.53|32
1631469300000|2021-09-12 17:55:00|3422.66|3413.96|3421.59|3412.89|3422.7|3414|3421.55|3412.85|22
1631469310000|2021-09-12 17:55:10|3421.58|3412.88|3423.84|3415.14|3423.88|3415.18|3421.53|3412.83|31
1631469320000|2021-09-12 17:55:20|3423.59|3414.89|3422.25|3413.55|3423.59|3414.89|3421.59|3412.89|32
1631469330000|2021-09-12 17:55:30|3422.41|3413.71|3422.52|3413.82|3422.58|3413.88|3422.41|3413.71|23
1631469340000|2021-09-12 17:55:40|3422.51|3413.81|3423.04|3414.34|3423.04|3414.34|3422.51|3413.81|25
1631469350000|2021-09-12 17:55:50|3423.35|3414.65|3424.29|3415.59|3424.42|3415.72|3423.35|3414.65|31
1631469360000|2021-09-12 17:56:00|3424.31|3415.61|3424.26|3415.56|3424.31|3415.61|3424.17|3415.47|25
1631469370000|2021-09-12 17:56:10|3424.27|3415.57|3424.86|3416.16|3425.13|3416.43|3424.25|3415.55|32
1631469380000|2021-09-12 17:56:20|3424.92|3416.22|3424.84|3416.14|3424.92|3416.22|3424.51|3415.81|20
1631469390000|2021-09-12 17:56:30|3424.85|3416.15|3423.42|3414.72|3424.88|3416.18|3423.42|3414.72|21
1631469400000|2021-09-12 17:56:40|3423.41|3414.71|3423.69|3414.99|3423.71|3415.01|3423|3414.3|27
1631469410000|2021-09-12 17:56:50|3423.72|3415.02|3423.7|3415|3423.73|3415.03|3423.68|3414.98|17
1631469420000|2021-09-12 17:57:00|3423.54|3414.84|3423.06|3414.36|3423.54|3414.84|3422.64|3413.94|35
1631469430000|2021-09-12 17:57:10|3423.2|3414.5|3423.34|3414.64|3423.44|3414.74|3423.06|3414.36|34
1631469440000|2021-09-12 17:57:20|3423.37|3414.67|3423.35|3414.65|3423.47|3414.77|3423.26|3414.56|27
1631469450000|2021-09-12 17:57:30|3423.4|3414.7|3422.79|3414.09|3423.48|3414.78|3422.69|3413.99|23
1631469460000|2021-09-12 17:57:40|3422.48|3413.78|3422.97|3414.27|3423.07|3414.37|3422.4|3413.7|26
1631469470000|2021-09-12 17:57:50|3422.93|3414.23|3423.06|3414.36|3423.15|3414.45|3422.93|3414.23|24
1631469480000|2021-09-12 17:58:00|3423.03|3414.33|3423.53|3414.83|3423.64|3414.94|3423.03|3414.33|29
1631469490000|2021-09-12 17:58:10|3423.5|3414.8|3422.94|3414.24|3423.5|3414.8|3422.68|3413.98|30
1631469500000|2021-09-12 17:58:20|3422.95|3414.25|3422.3|3413.6|3422.97|3414.27|3422|3413.3|32
1631469510000|2021-09-12 17:58:30|3422.2|3413.5|3423.22|3414.52|3423.22|3414.52|3422.2|3413.5|27
1631469520000|2021-09-12 17:58:40|3423.23|3414.53|3423.03|3414.33|3423.23|3414.53|3423|3414.3|20
1631469530000|2021-09-12 17:58:50|3423.02|3414.32|3422.9|3414.2|3423.05|3414.35|3422.88|3414.18|23
1631469540000|2021-09-12 17:59:00|3422.93|3414.23|3423.08|3414.38|3423.08|3414.38|3422.92|3414.22|15
1631469550000|2021-09-12 17:59:10|3423.06|3414.36|3423.28|3414.58|3423.28|3414.58|3423|3414.3|23
1631469560000|2021-09-12 17:59:20|3423.87|3415.17|3423.16|3414.46|3424.28|3415.58|3423.06|3414.36|30
1631469570000|2021-09-12 17:59:30|3423.12|3414.42|3422.79|3414.09|3423.12|3414.42|3422.63|3413.93|37
1631469580000|2021-09-12 17:59:40|3422.78|3414.08|3422.74|3414.04|3422.86|3414.16|3422.74|3414.04|29
1631469590000|2021-09-12 17:59:50|3422.73|3414.03|3423.17|3414.47|3423.26|3414.56|3422.66|3413.96|25
1631469600000|2021-09-12 18:00:00|3422.96|3414.26|3422.51|3413.81|3423.25|3414.55|3422.51|3413.81|35
1631469610000|2021-09-12 18:00:10|3422.42|3413.72|3421.52|3412.82|3422.42|3413.72|3420.97|3412.27|37
1631469620000|2021-09-12 18:00:20|3421.41|3412.71|3421.46|3412.76|3421.51|3412.81|3420.55|3411.85|33
1631469630000|2021-09-12 18:00:30|3421.41|3412.71|3421.42|3412.72|3421.5|3412.8|3421.23|3412.53|22
1631469640000|2021-09-12 18:00:40|3421.32|3412.62|3422.8|3414.1|3423.71|3415.01|3421.18|3412.48|36
1631469650000|2021-09-12 18:00:50|3422.7|3414|3424.55|3415.85|3424.55|3415.85|3422.7|3414|32
1631469660000|2021-09-12 18:01:00|3424.56|3415.86|3424.44|3415.74|3424.56|3415.86|3424.22|3415.52|23
1631469670000|2021-09-12 18:01:10|3424.43|3415.73|3424.91|3416.21|3424.91|3416.21|3424.39|3415.69|26
1631469680000|2021-09-12 18:01:20|3424.92|3416.22|3425.49|3416.79|3425.49|3416.79|3424.56|3415.86|29
1631469690000|2021-09-12 18:01:30|3425.43|3416.73|3426.41|3417.71|3426.46|3417.76|3425.43|3416.73|26
1631469700000|2021-09-12 18:01:40|3426.4|3417.7|3426.49|3417.79|3426.61|3417.91|3426.4|3417.7|19
1631469710000|2021-09-12 18:01:50|3426.47|3417.77|3426.99|3418.29|3426.99|3418.29|3426.46|3417.76|30
1631469720000|2021-09-12 18:02:00|3427.03|3418.33|3427.28|3418.58|3427.59|3418.89|3427.03|3418.33|36
1631469730000|2021-09-12 18:02:10|3427.27|3418.57|3426.68|3417.98|3427.27|3418.57|3426.68|3417.98|28
1631469740000|2021-09-12 18:02:20|3426.66|3417.96|3427.33|3418.63|3427.54|3418.84|3426.66|3417.96|31
1631469750000|2021-09-12 18:02:30|3427.35|3418.65|3427.62|3418.92|3427.64|3418.94|3427.33|3418.63|22
1631469760000|2021-09-12 18:02:40|3427.63|3418.93|3427.56|3418.86|3427.65|3418.95|3427.56|3418.86|17
1631469770000|2021-09-12 18:02:50|3427.68|3418.98|3428.04|3419.34|3428.04|3419.34|3427.68|3418.98|11
1631469780000|2021-09-12 18:03:00|3428.15|3419.45|3428.99|3420.29|3429.04|3420.34|3428|3419.3|23
1631469790000|2021-09-12 18:03:10|3428.73|3420.03|3428.94|3420.24|3428.98|3420.28|3428.7|3420|6
1631469800000|2021-09-12 18:03:20|3428.91|3420.21|3428.95|3420.25|3429.05|3420.35|3428.88|3420.18|13
1631469810000|2021-09-12 18:03:30|3428.94|3420.24|3429.12|3420.42|3429.13|3420.43|3428.73|3420.03|11
1631469820000|2021-09-12 18:03:40|3429.11|3420.41|3429.37|3420.67|3429.46|3420.76|3429.1|3420.4|20
1631469830000|2021-09-12 18:03:50|3429.38|3420.68|3428.79|3420.09|3429.43|3420.73|3428.61|3419.91|25
1631469840000|2021-09-12 18:04:00|3428.8|3420.1|3428.85|3420.15|3429.09|3420.39|3428.55|3419.85|30
1631469850000|2021-09-12 18:04:10|3428.88|3420.18|3428.79|3420.09|3429.05|3420.35|3428.71|3420.01|33
1631469860000|2021-09-12 18:04:20|3428.76|3420.06|3429.48|3420.78|3429.5|3420.8|3428.76|3420.06|31
1631469870000|2021-09-12 18:04:30|3429.5|3420.8|3429.72|3421.02|3429.75|3421.05|3429.4|3420.7|27
1631469880000|2021-09-12 18:04:40|3429.73|3421.03|3428.9|3420.2|3429.73|3421.03|3428.87|3420.17|23
1631469890000|2021-09-12 18:04:50|3428.92|3420.22|3427.16|3418.46|3428.93|3420.23|3427.16|3418.46|30
1631469900000|2021-09-12 18:05:00|3426.97|3418.27|3427.14|3418.44|3427.14|3418.44|3426.11|3417.41|34
1631469910000|2021-09-12 18:05:10|3427.1|3418.4|3428.22|3419.52|3428.22|3419.52|3426.93|3418.23|30
1631469920000|2021-09-12 18:05:20|3428.18|3419.48|3428.11|3419.41|3428.18|3419.48|3427.91|3419.21|31
1631469930000|2021-09-12 18:05:30|3428.1|3419.4|3428.25|3419.55|3428.27|3419.57|3428.1|3419.4|26
1631469940000|2021-09-12 18:05:40|3428.28|3419.58|3428.37|3419.67|3428.37|3419.67|3428.23|3419.53|32
1631469950000|2021-09-12 18:05:50|3428.38|3419.68|3428.43|3419.73|3428.44|3419.74|3428.34|3419.64|25
1631469960000|2021-09-12 18:06:00|3428.45|3419.75|3427.06|3418.36|3428.45|3419.75|3427.03|3418.33|35
1631469970000|2021-09-12 18:06:10|3427.03|3418.33|3426.56|3417.86|3427.13|3418.43|3426.39|3417.69|31
1631469980000|2021-09-12 18:06:20|3426.45|3417.75|3427.49|3418.79|3427.52|3418.82|3426.4|3417.7|34
1631469990000|2021-09-12 18:06:30|3427.5|3418.8|3426.17|3417.47|3427.51|3418.81|3426.17|3417.47|35
1631470000000|2021-09-12 18:06:40|3426.14|3417.44|3425.8|3417.1|3426.32|3417.62|3425.65|3416.95|37
1631470010000|2021-09-12 18:06:50|3425.78|3417.08|3423.54|3414.84|3425.8|3417.1|3423.41|3414.71|32
1631470020000|2021-09-12 18:07:00|3423.53|3414.83|3423.69|3414.99|3424.01|3415.31|3423.53|3414.83|32
1631470030000|2021-09-12 18:07:10|3423.73|3415.03|3424.5|3415.8|3424.6|3415.9|3423.69|3414.99|37
1631470040000|2021-09-12 18:07:20|3424.51|3415.81|3424.45|3415.75|3424.51|3415.81|3424.35|3415.65|26
1631470050000|2021-09-12 18:07:30|3424.46|3415.76|3424.49|3415.79|3424.55|3415.85|3424.46|3415.76|22
1631470060000|2021-09-12 18:07:40|3424.48|3415.78|3424.37|3415.67|3424.49|3415.79|3424.32|3415.62|15
1631470070000|2021-09-12 18:07:50|3424.36|3415.66|3424.4|3415.7|3424.42|3415.72|3424.35|3415.65|26
1631470080000|2021-09-12 18:08:00|3424.3|3415.6|3421.44|3412.74|3424.3|3415.6|3421.44|3412.74|28
1631470090000|2021-09-12 18:08:10|3421.28|3412.58|3421.24|3412.54|3422.85|3414.15|3421.17|3412.47|39
1631470100000|2021-09-12 18:08:20|3421.2|3412.5|3421.15|3412.45|3421.31|3412.61|3421.14|3412.44|28
1631470110000|2021-09-12 18:08:30|3421.17|3412.47|3419.89|3411.19|3421.17|3412.47|3419.69|3410.99|33
1631470120000|2021-09-12 18:08:40|3419.79|3411.09|3420.11|3411.41|3421.12|3412.42|3419.69|3410.99|31
1631470130000|2021-09-12 18:08:50|3420.08|3411.38|3420.83|3412.13|3420.87|3412.17|3420.05|3411.35|32
1631470140000|2021-09-12 18:09:00|3420.84|3412.14|3420.83|3412.13|3420.9|3412.2|3420.81|3412.11|20
1631470150000|2021-09-12 18:09:10|3420.81|3412.11|3421.95|3413.25|3423.22|3414.52|3420.81|3412.11|28
1631470160000|2021-09-12 18:09:20|3421.93|3413.23|3421|3412.3|3421.93|3413.23|3421|3412.3|35
1631470170000|2021-09-12 18:09:30|3420.87|3412.17|3420.32|3411.62|3420.87|3412.17|3420.32|3411.62|32
1631470180000|2021-09-12 18:09:40|3420.27|3411.57|3419.5|3410.8|3420.31|3411.61|3419.49|3410.79|28
1631470190000|2021-09-12 18:09:50|3419.38|3410.68|3419.61|3410.91|3419.65|3410.95|3419.3|3410.6|21
1631470200000|2021-09-12 18:10:00|3419.6|3410.9|3417.12|3408.42|3419.63|3410.93|3417.06|3408.36|36
1631470210000|2021-09-12 18:10:10|3417.31|3408.61|3417.8|3409.1|3417.81|3409.11|3417.31|3408.61|31
1631470220000|2021-09-12 18:10:20|3417.79|3409.09|3417.95|3409.25|3418.15|3409.45|3417.79|3409.09|31
1631470230000|2021-09-12 18:10:30|3417.96|3409.26|3417.98|3409.28|3418.05|3409.35|3417.88|3409.18|32
1631470240000|2021-09-12 18:10:40|3417.96|3409.26|3417.92|3409.22|3417.99|3409.29|3417.83|3409.13|27
1631470250000|2021-09-12 18:10:50|3417.89|3409.19|3417.92|3409.22|3417.92|3409.22|3417.14|3408.44|25
1631470260000|2021-09-12 18:11:00|3418.05|3409.35|3417.9|3409.2|3418.22|3409.52|3417.75|3409.05|33
1631470270000|2021-09-12 18:11:10|3417.93|3409.23|3417.96|3409.26|3418.08|3409.38|3417.86|3409.16|29
1631470280000|2021-09-12 18:11:20|3418.02|3409.32|3416.75|3408.05|3419.64|3410.94|3416.75|3408.05|34
1631470290000|2021-09-12 18:11:30|3416.68|3407.98|3416.35|3407.65|3416.68|3407.98|3416.28|3407.58|35
1631470300000|2021-09-12 18:11:40|3416.36|3407.66|3417.51|3408.81|3417.76|3409.06|3416.36|3407.66|34
1631470310000|2021-09-12 18:11:50|3417.47|3408.77|3416.59|3407.89|3417.48|3408.78|3416.59|3407.89|27
1631470320000|2021-09-12 18:12:00|3416.52|3407.82|3416.56|3407.86|3416.61|3407.91|3416.31|3407.61|30
1631470330000|2021-09-12 18:12:10|3416.71|3408.01|3415.73|3407.03|3416.71|3408.01|3415.7|3407|26
1631470340000|2021-09-12 18:12:20|3415.77|3407.07|3416.51|3407.81|3416.96|3408.26|3415.68|3406.98|34
1631470350000|2021-09-12 18:12:30|3416.5|3407.8|3416.78|3408.08|3416.85|3408.15|3416.44|3407.74|32
1631470360000|2021-09-12 18:12:40|3416.6|3407.9|3416.53|3407.83|3416.6|3407.9|3416.42|3407.72|31
1631470370000|2021-09-12 18:12:50|3416.54|3407.84|3416.55|3407.85|3416.55|3407.85|3416.33|3407.63|31
1631470380000|2021-09-12 18:13:00|3416.95|3408.25|3417.48|3408.78|3417.52|3408.82|3416.95|3408.25|33
1631470390000|2021-09-12 18:13:10|3417.51|3408.81|3416.68|3407.98|3417.54|3408.84|3416.66|3407.96|33
1631470400000|2021-09-12 18:13:20|3416.69|3407.99|3415.42|3406.72|3416.88|3408.18|3415.2|3406.5|31
1631470410000|2021-09-12 18:13:30|3415.47|3406.77|3415.52|3406.82|3415.95|3407.25|3415.44|3406.74|29
1631470420000|2021-09-12 18:13:40|3415.46|3406.76|3414.74|3406.04|3415.69|3406.99|3414.73|3406.03|36
1631470430000|2021-09-12 18:13:50|3414.73|3406.03|3414.62|3405.92|3414.75|3406.05|3414.62|3405.92|26
1631470440000|2021-09-12 18:14:00|3414.64|3405.94|3414.71|3406.01|3414.71|3406.01|3414.63|3405.93|25
1631470450000|2021-09-12 18:14:10|3414.73|3406.03|3414.55|3405.85|3414.79|3406.09|3414.53|3405.83|32
1631470460000|2021-09-12 18:14:20|3414.56|3405.86|3414.51|3405.81|3414.59|3405.89|3414.5|3405.8|25
1631470470000|2021-09-12 18:14:30|3414.49|3405.79|3414.48|3405.78|3414.56|3405.86|3414.48|3405.78|29
1631470480000|2021-09-12 18:14:40|3414.47|3405.77|3414.74|3406.04|3414.96|3406.26|3414.47|3405.77|35
1631470490000|2021-09-12 18:14:50|3414.7|3406|3414.71|3406.01|3414.78|3406.08|3414.52|3405.82|30
1631470500000|2021-09-12 18:15:00|3414.74|3406.04|3414.15|3405.45|3414.79|3406.09|3414.14|3405.44|33
1631470510000|2021-09-12 18:15:10|3414.18|3405.48|3414.73|3406.03|3414.76|3406.06|3414.18|3405.48|25
1631470520000|2021-09-12 18:15:20|3414.74|3406.04|3414.23|3405.53|3414.91|3406.21|3414.18|3405.48|34
1631470530000|2021-09-12 18:15:30|3414.26|3405.56|3414.23|3405.53|3414.28|3405.58|3414.11|3405.41|32
1631470540000|2021-09-12 18:15:40|3414.22|3405.52|3414.22|3405.52|3414.32|3405.62|3414.17|3405.47|30
1631470550000|2021-09-12 18:15:50|3414.23|3405.53|3414.74|3406.04|3414.9|3406.2|3414.23|3405.53|27
1631470560000|2021-09-12 18:16:00|3414.73|3406.03|3414.78|3406.08|3414.83|3406.13|3414.68|3405.98|33
1631470570000|2021-09-12 18:16:10|3414.81|3406.11|3414.72|3406.02|3414.83|3406.13|3414.7|3406|31
1631470580000|2021-09-12 18:16:20|3414.71|3406.01|3414.38|3405.68|3414.94|3406.24|3414.38|3405.68|29
1631470590000|2021-09-12 18:16:30|3414.6|3405.9|3414.28|3405.58|3414.6|3405.9|3414.13|3405.43|29
1631470600000|2021-09-12 18:16:40|3414.25|3405.55|3414.11|3405.41|3414.27|3405.57|3414.09|3405.39|34
1631470610000|2021-09-12 18:16:50|3414.04|3405.34|3411.97|3403.27|3414.04|3405.34|3411.77|3403.07|34
1631470620000|2021-09-12 18:17:00|3412.19|3403.49|3412.12|3403.42|3412.46|3403.76|3412.1|3403.4|37
1631470630000|2021-09-12 18:17:10|3412.16|3403.46|3412.3|3403.6|3412.33|3403.63|3412.12|3403.42|27
1631470640000|2021-09-12 18:17:20|3412.31|3403.61|3412.19|3403.49|3412.32|3403.62|3412.03|3403.33|28
1631470650000|2021-09-12 18:17:30|3412.2|3403.5|3412.15|3403.45|3412.33|3403.63|3412.13|3403.43|32
1631470660000|2021-09-12 18:17:40|3412.16|3403.46|3411.47|3402.77|3412.16|3403.46|3411.43|3402.73|28
1631470670000|2021-09-12 18:17:50|3411.44|3402.74|3410.6|3401.9|3411.44|3402.74|3410.18|3401.48|35
1631470680000|2021-09-12 18:18:00|3410.57|3401.87|3410.48|3401.78|3410.57|3401.87|3410.33|3401.63|30
1631470690000|2021-09-12 18:18:10|3410.47|3401.77|3411.04|3402.34|3411.39|3402.69|3410.47|3401.77|36
1631470700000|2021-09-12 18:18:20|3411.03|3402.33|3411.25|3402.55|3411.68|3402.98|3411.03|3402.33|37
1631470710000|2021-09-12 18:18:30|3411.36|3402.66|3410.27|3401.57|3411.47|3402.77|3410.24|3401.54|32
1631470720000|2021-09-12 18:18:40|3410.29|3401.59|3409.37|3400.67|3410.36|3401.66|3409.14|3400.44|37
1631470730000|2021-09-12 18:18:50|3409.17|3400.47|3408.95|3400.25|3409.32|3400.62|3408.54|3399.84|32
1631470740000|2021-09-12 18:19:00|3408.93|3400.23|3406.75|3398.05|3408.94|3400.24|3406.75|3398.05|37
1631470750000|2021-09-12 18:19:10|3406.76|3398.06|3408.02|3399.32|3408.19|3399.49|3406.71|3398.01|38
1631470760000|2021-09-12 18:19:20|3407.91|3399.21|3409.58|3400.88|3409.58|3400.88|3407.65|3398.95|35
1631470770000|2021-09-12 18:19:30|3409.85|3401.15|3410.51|3401.81|3411.09|3402.39|3409.83|3401.13|39
1631470780000|2021-09-12 18:19:40|3410.44|3401.74|3410.96|3402.26|3410.97|3402.27|3410.01|3401.31|36
1631470790000|2021-09-12 18:19:50|3410.98|3402.28|3410.11|3401.41|3411.04|3402.34|3410.11|3401.41|27
1631470800000|2021-09-12 18:20:00|3410.14|3401.44|3412.4|3403.7|3412.4|3403.7|3410.14|3401.44|28
1631470810000|2021-09-12 18:20:10|3412.37|3403.67|3412.35|3403.65|3412.77|3404.07|3412.29|3403.59|36
1631470820000|2021-09-12 18:20:20|3412.23|3403.53|3411.2|3402.5|3412.23|3403.53|3410.79|3402.09|34
1631470830000|2021-09-12 18:20:30|3411.18|3402.48|3413.36|3404.66|3413.48|3404.78|3411.18|3402.48|37
1631470840000|2021-09-12 18:20:40|3413.35|3404.65|3413.14|3404.44|3414.05|3405.35|3413.09|3404.39|35
1631470850000|2021-09-12 18:20:50|3413.16|3404.46|3412.42|3403.72|3413.16|3404.46|3412.36|3403.66|30
1631470860000|2021-09-12 18:21:00|3412.43|3403.73|3413.67|3404.97|3413.76|3405.06|3412.43|3403.73|36
1631470870000|2021-09-12 18:21:10|3413.57|3404.87|3412.7|3404|3413.9|3405.2|3412.62|3403.92|35
1631470880000|2021-09-12 18:21:20|3412.71|3404.01|3413.7|3405|3413.92|3405.22|3412.69|3403.99|36
1631470890000|2021-09-12 18:21:30|3413.63|3404.93|3413.05|3404.35|3413.63|3404.93|3412.92|3404.22|32
1631470900000|2021-09-12 18:21:40|3413.06|3404.36|3412.14|3403.44|3413.06|3404.36|3411.88|3403.18|34
1631470910000|2021-09-12 18:21:50|3412.16|3403.46|3412.05|3403.35|3412.23|3403.53|3411.95|3403.25|23
1631470920000|2021-09-12 18:22:00|3412.04|3403.34|3411.81|3403.11|3412.05|3403.35|3411.78|3403.08|19
1631470930000|2021-09-12 18:22:10|3411.82|3403.12|3411.79|3403.09|3411.82|3403.12|3411.79|3403.09|7
1631470940000|2021-09-12 18:22:20|3411.78|3403.08|3410.81|3402.11|3411.78|3403.08|3410.22|3401.52|30
1631470950000|2021-09-12 18:22:30|3410.83|3402.13|3412.48|3403.78|3412.51|3403.81|3410.8|3402.1|33
1631470960000|2021-09-12 18:22:40|3412.5|3403.8|3412.02|3403.32|3412.5|3403.8|3411.95|3403.25|29
1631470970000|2021-09-12 18:22:50|3411.99|3403.29|3412.05|3403.35|3412.08|3403.38|3411.95|3403.25|22
1631470980000|2021-09-12 18:23:00|3412.06|3403.36|3412.2|3403.5|3412.35|3403.65|3412.03|3403.33|26
1631470990000|2021-09-12 18:23:10|3412.11|3403.41|3413.19|3404.49|3413.19|3404.49|3411.95|3403.25|35
1631471000000|2021-09-12 18:23:20|3413.28|3404.58|3413.08|3404.38|3413.48|3404.78|3413.08|3404.38|35
1631471010000|2021-09-12 18:23:30|3413.09|3404.39|3413.11|3404.41|3413.16|3404.46|3413.01|3404.31|31
1631471020000|2021-09-12 18:23:40|3413.14|3404.44|3412.09|3403.39|3413.14|3404.44|3412.01|3403.31|29
1631471030000|2021-09-12 18:23:50|3412.08|3403.38|3411.71|3403.01|3412.08|3403.38|3411.66|3402.96|22
1631471040000|2021-09-12 18:24:00|3411.69|3402.99|3410.65|3401.95|3411.69|3402.99|3410.28|3401.58|25
1631471050000|2021-09-12 18:24:10|3410.78|3402.08|3411.07|3402.37|3411.22|3402.52|3410.78|3402.08|28
1631471060000|2021-09-12 18:24:20|3411.05|3402.35|3411.13|3402.43|3411.18|3402.48|3411.04|3402.34|23
1631471070000|2021-09-12 18:24:30|3411.14|3402.44|3411.18|3402.48|3411.19|3402.49|3411.11|3402.41|25
1631471080000|2021-09-12 18:24:40|3411.17|3402.47|3412.39|3403.69|3412.83|3404.13|3411.17|3402.47|30
1631471090000|2021-09-12 18:24:50|3412.38|3403.68|3412.71|3404.01|3412.72|3404.02|3411.93|3403.23|33
1631471100000|2021-09-12 18:25:00|3412.67|3403.97|3413.91|3405.21|3413.91|3405.21|3412.64|3403.94|33
1631471110000|2021-09-12 18:25:10|3413.89|3405.19|3414.25|3405.55|3414.38|3405.68|3413.88|3405.18|27
1631471120000|2021-09-12 18:25:20|3414.22|3405.52|3414.6|3405.9|3414.6|3405.9|3414.18|3405.48|30
1631471130000|2021-09-12 18:25:30|3414.59|3405.89|3414.32|3405.62|3415.4|3406.7|3414.32|3405.62|31
1631471140000|2021-09-12 18:25:40|3414.4|3405.7|3414.52|3405.82|3414.84|3406.14|3414.37|3405.67|31
1631471150000|2021-09-12 18:25:50|3414.55|3405.85|3414.89|3406.19|3414.89|3406.19|3414.48|3405.78|27
1631471160000|2021-09-12 18:26:00|3414.95|3406.25|3413.33|3404.63|3415.01|3406.31|3413.23|3404.53|30
1631471170000|2021-09-12 18:26:10|3413.35|3404.65|3412.45|3403.75|3413.38|3404.68|3412.45|3403.75|35
1631471180000|2021-09-12 18:26:20|3412.29|3403.59|3412.18|3403.48|3412.58|3403.88|3411.96|3403.26|32
1631471190000|2021-09-12 18:26:30|3412.2|3403.5|3412.71|3404.01|3412.95|3404.25|3412.2|3403.5|23
1631471200000|2021-09-12 18:26:40|3412.49|3403.79|3412.41|3403.71|3413.52|3404.82|3411.95|3403.25|32
1631471210000|2021-09-12 18:26:50|3412.39|3403.69|3412.63|3403.93|3412.63|3403.93|3412.38|3403.68|29
1631471220000|2021-09-12 18:27:00|3412.73|3404.03|3412.66|3403.96|3413.34|3404.64|3412.13|3403.43|37
1631471230000|2021-09-12 18:27:10|3412.83|3404.13|3413.55|3404.85|3413.55|3404.85|3412.83|3404.13|24
1631471240000|2021-09-12 18:27:20|3413.54|3404.84|3413.73|3405.03|3414.64|3405.94|3413.46|3404.76|31
1631471250000|2021-09-12 18:27:30|3413.72|3405.02|3414.77|3406.07|3414.85|3406.15|3413.66|3404.96|30
1631471260000|2021-09-12 18:27:40|3414.84|3406.14|3414.26|3405.56|3414.92|3406.22|3414.16|3405.46|36
1631471270000|2021-09-12 18:27:50|3414.25|3405.55|3414.74|3406.04|3414.75|3406.05|3414.24|3405.54|29
1631471280000|2021-09-12 18:28:00|3414.66|3405.96|3414.24|3405.54|3414.66|3405.96|3414.2|3405.5|25
1631471290000|2021-09-12 18:28:10|3414.26|3405.56|3412.37|3403.67|3414.26|3405.56|3412.35|3403.65|29
1631471300000|2021-09-12 18:28:20|3412.35|3403.65|3412.44|3403.74|3412.44|3403.74|3412.29|3403.59|33
1631471310000|2021-09-12 18:28:30|3412.52|3403.82|3413.33|3404.63|3413.34|3404.64|3412.52|3403.82|32
1631471320000|2021-09-12 18:28:40|3413.35|3404.65|3412.57|3403.87|3413.35|3404.65|3412.45|3403.75|25
1631471330000|2021-09-12 18:28:50|3412.56|3403.86|3412.44|3403.74|3412.62|3403.92|3412.42|3403.72|26
1631471340000|2021-09-12 18:29:00|3412.42|3403.72|3412.46|3403.76|3412.46|3403.76|3412.4|3403.7|21
1631471350000|2021-09-12 18:29:10|3412.47|3403.77|3412.27|3403.57|3412.47|3403.77|3412.27|3403.57|17
1631471360000|2021-09-12 18:29:20|3412.11|3403.41|3414.63|3405.93|3414.76|3406.06|3411.11|3402.41|34
1631471370000|2021-09-12 18:29:30|3414.17|3405.47|3413.86|3405.16|3414.17|3405.47|3413.67|3404.97|34
1631471380000|2021-09-12 18:29:40|3413.87|3405.17|3413.08|3404.38|3413.9|3405.2|3412.09|3403.39|35
1631471390000|2021-09-12 18:29:50|3413.09|3404.39|3413.12|3404.42|3413.37|3404.67|3412.83|3404.13|31
1631471400000|2021-09-12 18:30:00|3413.17|3404.47|3412.98|3404.28|3413.24|3404.54|3412.75|3404.05|30
1631471410000|2021-09-12 18:30:10|3412.96|3404.26|3412.48|3403.78|3413.03|3404.33|3412.48|3403.78|31
1631471420000|2021-09-12 18:30:20|3412.28|3403.58|3413.02|3404.32|3413.21|3404.51|3412.26|3403.56|33
1631471430000|2021-09-12 18:30:30|3413.01|3404.31|3411.67|3402.97|3413.05|3404.35|3411.51|3402.81|35
1631471440000|2021-09-12 18:30:40|3411.6|3402.9|3411.65|3402.95|3411.78|3403.08|3410.73|3402.03|35
1631471450000|2021-09-12 18:30:50|3411.59|3402.89|3411.39|3402.69|3411.59|3402.89|3411.26|3402.56|28
1631471460000|2021-09-12 18:31:00|3411.42|3402.72|3411.49|3402.79|3411.49|3402.79|3411.21|3402.51|30
1631471470000|2021-09-12 18:31:10|3411.44|3402.74|3411.07|3402.37|3411.46|3402.76|3411.07|3402.37|18
1631471480000|2021-09-12 18:31:20|3411.12|3402.42|3412.39|3403.69|3412.54|3403.84|3411.12|3402.42|31
1631471490000|2021-09-12 18:31:30|3412.16|3403.46|3412.95|3404.25|3412.96|3404.26|3411.86|3403.16|32
1631471500000|2021-09-12 18:31:40|3412.99|3404.29|3413.09|3404.39|3413.13|3404.43|3412.95|3404.25|25
1631471510000|2021-09-12 18:31:50|3413.1|3404.4|3413.83|3405.13|3413.93|3405.23|3413.03|3404.33|18
1631471520000|2021-09-12 18:32:00|3413.84|3405.14|3407.88|3399.18|3414.17|3405.47|3407.88|3399.18|37
1631471530000|2021-09-12 18:32:10|3407.84|3399.14|3408.75|3400.05|3408.89|3400.19|3407.71|3399.01|38
1631471540000|2021-09-12 18:32:20|3408.84|3400.14|3407.92|3399.22|3408.84|3400.14|3407.81|3399.11|35
1631471550000|2021-09-12 18:32:30|3407.94|3399.24|3407.64|3398.94|3408.06|3399.36|3407.57|3398.87|35
1631471560000|2021-09-12 18:32:40|3407.58|3398.88|3407.9|3399.2|3407.92|3399.22|3407.43|3398.73|31
1631471570000|2021-09-12 18:32:50|3408.07|3399.37|3407.4|3398.7|3408.83|3400.13|3407.4|3398.7|35
1631471580000|2021-09-12 18:33:00|3407.48|3398.78|3407.71|3399.01|3407.99|3399.29|3407.39|3398.69|33
1631471590000|2021-09-12 18:33:10|3407.72|3399.02|3408.4|3399.7|3408.47|3399.77|3407.71|3399.01|29
1631471600000|2021-09-12 18:33:20|3408.39|3399.69|3410.51|3401.81|3410.53|3401.83|3408.36|3399.66|32
1631471610000|2021-09-12 18:33:30|3410.52|3401.82|3410.55|3401.85|3410.58|3401.88|3410.08|3401.38|30
1631471620000|2021-09-12 18:33:40|3410.67|3401.97|3410.46|3401.76|3410.67|3401.97|3410.16|3401.46|32
1631471630000|2021-09-12 18:33:50|3410.45|3401.75|3408.96|3400.26|3410.47|3401.77|3408.96|3400.26|32
1631471640000|2021-09-12 18:34:00|3408.95|3400.25|3408.62|3399.92|3409|3400.3|3408.62|3399.92|36
1631471650000|2021-09-12 18:34:10|3408.66|3399.96|3408.79|3400.09|3408.81|3400.11|3408.54|3399.84|34
1631471660000|2021-09-12 18:34:20|3408.78|3400.08|3408.31|3399.61|3409.02|3400.32|3408.31|3399.61|22
1631471670000|2021-09-12 18:34:30|3408.23|3399.53|3408.4|3399.7|3408.4|3399.7|3407.44|3398.74|32
1631471680000|2021-09-12 18:34:40|3408.42|3399.72|3406.4|3397.7|3408.43|3399.73|3406.23|3397.53|35
1631471690000|2021-09-12 18:34:50|3406.42|3397.72|3406.15|3397.45|3406.49|3397.79|3406.12|3397.42|34
1631471700000|2021-09-12 18:35:00|3406.14|3397.44|3406.46|3397.76|3406.49|3397.79|3406.14|3397.44|29
1631471710000|2021-09-12 18:35:10|3406.47|3397.77|3407.78|3399.08|3408.02|3399.32|3406.4|3397.7|30
1631471720000|2021-09-12 18:35:20|3407.68|3398.98|3407.97|3399.27|3408.04|3399.34|3407.53|3398.83|26
1631471730000|2021-09-12 18:35:30|3408.01|3399.31|3409.53|3400.83|3409.53|3400.83|3408|3399.3|26
1631471740000|2021-09-12 18:35:40|3409.52|3400.82|3409.5|3400.8|3409.58|3400.88|3409.4|3400.7|24
1631471750000|2021-09-12 18:35:50|3409.51|3400.81|3409.49|3400.79|3409.51|3400.81|3409.44|3400.74|26
1631471760000|2021-09-12 18:36:00|3409.48|3400.78|3409.36|3400.66|3409.5|3400.8|3409.16|3400.46|33
1631471770000|2021-09-12 18:36:10|3409.37|3400.67|3409.1|3400.4|3409.37|3400.67|3408.96|3400.26|25
1631471780000|2021-09-12 18:36:20|3409.14|3400.44|3408.63|3399.93|3409.15|3400.45|3408.07|3399.37|30
1631471790000|2021-09-12 18:36:30|3408.62|3399.92|3408.55|3399.85|3408.8|3400.1|3408.41|3399.71|27
1631471800000|2021-09-12 18:36:40|3408.54|3399.84|3408.89|3400.19|3408.9|3400.2|3408.31|3399.61|29
1631471810000|2021-09-12 18:36:50|3408.84|3400.14|3409.31|3400.61|3409.31|3400.61|3408.55|3399.85|27
1631471820000|2021-09-12 18:37:00|3409.43|3400.73|3409.21|3400.51|3409.47|3400.77|3409.19|3400.49|25
1631471830000|2021-09-12 18:37:10|3409.23|3400.53|3409.05|3400.35|3409.23|3400.53|3409.04|3400.34|11
1631471840000|2021-09-12 18:37:20|3409.07|3400.37|3408.25|3399.55|3409.12|3400.42|3408.2|3399.5|20
1631471850000|2021-09-12 18:37:30|3408.27|3399.57|3408.73|3400.03|3408.76|3400.06|3407.4|3398.7|30
1631471860000|2021-09-12 18:37:40|3408.93|3400.23|3409.47|3400.77|3409.63|3400.93|3408.93|3400.23|31
1631471870000|2021-09-12 18:37:50|3409.44|3400.74|3409.11|3400.41|3409.45|3400.75|3409.02|3400.32|16
1631471880000|2021-09-12 18:38:00|3409.13|3400.43|3409.04|3400.34|3409.13|3400.43|3408.99|3400.29|8
1631471890000|2021-09-12 18:38:10|3409.07|3400.37|3409.18|3400.48|3410.46|3401.76|3409.03|3400.33|24
1631471900000|2021-09-12 18:38:20|3409.1|3400.4|3408.9|3400.2|3409.1|3400.4|3408.89|3400.19|25
1631471910000|2021-09-12 18:38:30|3408.86|3400.16|3407.26|3398.56|3408.86|3400.16|3407.13|3398.43|35
1631471920000|2021-09-12 18:38:40|3407.27|3398.57|3407.21|3398.51|3407.32|3398.62|3407.21|3398.51|24
1631471930000|2021-09-12 18:38:50|3407.18|3398.48|3407.08|3398.38|3407.2|3398.5|3406.94|3398.24|20
1631471940000|2021-09-12 18:39:00|3407.1|3398.4|3408.06|3399.36|3408.21|3399.51|3407.1|3398.4|37
1631471950000|2021-09-12 18:39:10|3408.2|3399.5|3408.39|3399.69|3408.42|3399.72|3408.2|3399.5|23
1631471960000|2021-09-12 18:39:20|3408.37|3399.67|3408.4|3399.7|3408.42|3399.72|3408.37|3399.67|23
1631471970000|2021-09-12 18:39:30|3408.41|3399.71|3408.07|3399.37|3409.11|3400.41|3408.07|3399.37|25
1631471980000|2021-09-12 18:39:40|3407.89|3399.19|3406.7|3398|3407.89|3399.19|3406.3|3397.6|35
1631471990000|2021-09-12 18:39:50|3406.73|3398.03|3406.11|3397.41|3406.96|3398.26|3406.07|3397.37|32
1631472000000|2021-09-12 18:40:00|3406.16|3397.46|3406.32|3397.62|3406.43|3397.73|3406.16|3397.46|31
1631472010000|2021-09-12 18:40:10|3406.33|3397.63|3407.26|3398.56|3407.3|3398.6|3406.15|3397.45|25
1631472020000|2021-09-12 18:40:20|3407.28|3398.58|3407.29|3398.59|3407.62|3398.92|3407.28|3398.58|13
1631472030000|2021-09-12 18:40:30|3407.2|3398.5|3406.67|3397.97|3407.2|3398.5|3406.07|3397.37|35
1631472040000|2021-09-12 18:40:40|3406.68|3397.98|3406.11|3397.41|3406.68|3397.98|3405.16|3396.46|30
1631472050000|2021-09-12 18:40:50|3406.17|3397.47|3405.53|3396.83|3406.17|3397.47|3405.53|3396.83|33
1631472060000|2021-09-12 18:41:00|3405.36|3396.66|3403.76|3395.06|3405.36|3396.66|3403.55|3394.85|28
1631472070000|2021-09-12 18:41:10|3403.72|3395.02|3404.45|3395.75|3404.48|3395.78|3403.66|3394.96|32
1631472080000|2021-09-12 18:41:20|3404.47|3395.77|3405.9|3397.2|3406.11|3397.41|3404.46|3395.76|31
1631472090000|2021-09-12 18:41:30|3405.84|3397.14|3406|3397.3|3406|3397.3|3405.34|3396.64|26
1631472100000|2021-09-12 18:41:40|3405.99|3397.29|3406.57|3397.87|3406.71|3398.01|3405.99|3397.29|32
1631472110000|2021-09-12 18:41:50|3406.56|3397.86|3408.01|3399.31|3408.01|3399.31|3406.51|3397.81|24
1631472120000|2021-09-12 18:42:00|3408.02|3399.32|3406.58|3397.88|3408.23|3399.53|3406.48|3397.78|36
1631472130000|2021-09-12 18:42:10|3406.6|3397.9|3407.5|3398.8|3407.68|3398.98|3406.52|3397.82|32
1631472140000|2021-09-12 18:42:20|3407.14|3398.44|3405.53|3396.83|3407.14|3398.44|3405.53|3396.83|21
1631472150000|2021-09-12 18:42:30|3405.5|3396.8|3405.98|3397.28|3406.63|3397.93|3405.4|3396.7|31
1631472160000|2021-09-12 18:42:40|3405.99|3397.29|3405.83|3397.13|3405.99|3397.29|3405.55|3396.85|35
1631472170000|2021-09-12 18:42:50|3405.85|3397.15|3406.22|3397.52|3406.22|3397.52|3405.66|3396.96|31
1631472180000|2021-09-12 18:43:00|3406.25|3397.55|3405.96|3397.26|3406.61|3397.91|3405.89|3397.19|28
1631472190000|2021-09-12 18:43:10|3405.98|3397.28|3406.28|3397.58|3406.28|3397.58|3405.63|3396.93|32
1631472200000|2021-09-12 18:43:20|3406.38|3397.68|3406.94|3398.24|3407.12|3398.42|3406.38|3397.68|31
1631472210000|2021-09-12 18:43:30|3406.95|3398.25|3407.66|3398.96|3407.71|3399.01|3406.95|3398.25|28
1631472220000|2021-09-12 18:43:40|3407.68|3398.98|3407.5|3398.8|3407.72|3399.02|3407.5|3398.8|16
1631472230000|2021-09-12 18:43:50|3407.51|3398.81|3407.48|3398.78|3407.53|3398.83|3407.39|3398.69|25
1631472240000|2021-09-12 18:44:00|3407.47|3398.77|3406.54|3397.84|3407.47|3398.77|3406.54|3397.84|14
1631472250000|2021-09-12 18:44:10|3406.19|3397.49|3406.25|3397.55|3406.28|3397.58|3405.98|3397.28|28
1631472260000|2021-09-12 18:44:20|3406.22|3397.52|3406.05|3397.35|3406.35|3397.65|3405.92|3397.22|28
1631472270000|2021-09-12 18:44:30|3406.08|3397.38|3405.98|3397.28|3406.09|3397.39|3405.9|3397.2|23
1631472280000|2021-09-12 18:44:40|3405.99|3397.29|3406.41|3397.71|3406.43|3397.73|3405.98|3397.28|27
1631472290000|2021-09-12 18:44:50|3406.26|3397.56|3406.06|3397.36|3406.26|3397.56|3406.01|3397.31|26
1631472300000|2021-09-12 18:45:00|3405.99|3397.29|3405.44|3396.74|3405.99|3397.29|3405.44|3396.74|29
1631472310000|2021-09-12 18:45:10|3405.45|3396.75|3404.43|3395.73|3405.49|3396.79|3404.32|3395.62|27
1631472320000|2021-09-12 18:45:20|3404.33|3395.63|3405.8|3397.1|3405.95|3397.25|3404.32|3395.62|34
1631472330000|2021-09-12 18:45:30|3405.83|3397.13|3407.3|3398.6|3407.74|3399.04|3405.83|3397.13|25
1631472340000|2021-09-12 18:45:40|3407.35|3398.65|3407.33|3398.63|3407.46|3398.76|3407.27|3398.57|27
1631472350000|2021-09-12 18:45:50|3407.32|3398.62|3407.61|3398.91|3407.61|3398.91|3407.26|3398.56|27
1631472360000|2021-09-12 18:46:00|3407.68|3398.98|3407.41|3398.71|3407.69|3398.99|3407.2|3398.5|30
1631472370000|2021-09-12 18:46:10|3407.37|3398.67|3407.55|3398.85|3407.55|3398.85|3406.65|3397.95|26
1631472380000|2021-09-12 18:46:20|3407.58|3398.88|3412.21|3403.51|3412.21|3403.51|3407.58|3398.88|30
1631472390000|2021-09-12 18:46:30|3411.98|3403.28|3412.41|3403.71|3413.01|3404.31|3411.98|3403.28|34
1631472400000|2021-09-12 18:46:40|3412.46|3403.76|3410.65|3401.95|3412.5|3403.8|3410.58|3401.88|33
1631472410000|2021-09-12 18:46:50|3410.72|3402.02|3410.63|3401.93|3411.29|3402.59|3410.57|3401.87|32
1631472420000|2021-09-12 18:47:00|3410.65|3401.95|3410.48|3401.78|3410.71|3402.01|3409.9|3401.2|30
1631472430000|2021-09-12 18:47:10|3410.52|3401.82|3409.62|3400.92|3410.53|3401.83|3409.62|3400.92|22
1631472440000|2021-09-12 18:47:20|3409.69|3400.99|3410.91|3402.21|3411.22|3402.52|3409.69|3400.99|34
1631472450000|2021-09-12 18:47:30|3410.92|3402.22|3411.17|3402.47|3411.17|3402.47|3410.92|3402.22|27
1631472460000|2021-09-12 18:47:40|3411.18|3402.48|3412.17|3403.47|3412.34|3403.64|3411.11|3402.41|35
1631472470000|2021-09-12 18:47:50|3412.19|3403.49|3410.78|3402.08|3412.47|3403.77|3410.78|3402.08|36
1631472480000|2021-09-12 18:48:00|3410.72|3402.02|3410.75|3402.05|3410.91|3402.21|3410.72|3402.02|22
1631472490000|2021-09-12 18:48:10|3410.73|3402.03|3410.49|3401.79|3410.75|3402.05|3410.43|3401.73|30
1631472500000|2021-09-12 18:48:20|3410.48|3401.78|3408.99|3400.29|3410.52|3401.82|3408.95|3400.25|24
1631472510000|2021-09-12 18:48:30|3408.8|3400.1|3407.66|3398.96|3408.82|3400.12|3407.66|3398.96|26
1631472520000|2021-09-12 18:48:40|3407.63|3398.93|3407.95|3399.25|3407.96|3399.26|3406.95|3398.25|31
1631472530000|2021-09-12 18:48:50|3407.94|3399.24|3407.85|3399.15|3408.12|3399.42|3407.77|3399.07|31
1631472540000|2021-09-12 18:49:00|3407.93|3399.23|3408.73|3400.03|3409.18|3400.48|3407.93|3399.23|22
1631472550000|2021-09-12 18:49:10|3408.78|3400.08|3408.9|3400.2|3408.9|3400.2|3408.34|3399.64|29
1631472560000|2021-09-12 18:49:20|3408.91|3400.21|3409.3|3400.6|3409.35|3400.65|3408.6|3399.9|25
1631472570000|2021-09-12 18:49:30|3409.53|3400.83|3409.05|3400.35|3409.7|3401|3408.71|3400.01|37
1631472580000|2021-09-12 18:49:40|3409.04|3400.34|3408.85|3400.15|3409.08|3400.38|3408.57|3399.87|30
1631472590000|2021-09-12 18:49:50|3408.86|3400.16|3408.85|3400.15|3408.89|3400.19|3408.82|3400.12|23
1631472600000|2021-09-12 18:50:00|3408.86|3400.16|3408.03|3399.33|3408.88|3400.18|3407.99|3399.29|29
1631472610000|2021-09-12 18:50:10|3408.02|3399.32|3405.38|3396.68|3408.02|3399.32|3405.35|3396.65|30
1631472620000|2021-09-12 18:50:20|3405.39|3396.69|3406.28|3397.58|3406.53|3397.83|3405.39|3396.69|30
1631472630000|2021-09-12 18:50:30|3406.24|3397.54|3407.74|3399.04|3407.74|3399.04|3406.22|3397.52|28
1631472640000|2021-09-12 18:50:40|3407.75|3399.05|3407.95|3399.25|3408.15|3399.45|3407.65|3398.95|24
1631472650000|2021-09-12 18:50:50|3407.94|3399.24|3407.88|3399.18|3407.95|3399.25|3407.65|3398.95|24
1631472660000|2021-09-12 18:51:00|3407.89|3399.19|3409.29|3400.59|3409.89|3401.19|3407.87|3399.17|30
1631472670000|2021-09-12 18:51:10|3409.36|3400.66|3409.52|3400.82|3409.55|3400.85|3409.36|3400.66|23
1631472680000|2021-09-12 18:51:20|3409.54|3400.84|3408.4|3399.7|3409.55|3400.85|3408.36|3399.66|23
1631472690000|2021-09-12 18:51:30|3408.45|3399.75|3407.28|3398.58|3408.47|3399.77|3407.25|3398.55|30
1631472700000|2021-09-12 18:51:40|3407.27|3398.57|3407.24|3398.54|3407.28|3398.58|3407.16|3398.46|20
1631472710000|2021-09-12 18:51:50|3407.25|3398.55|3407.11|3398.41|3407.59|3398.89|3406.98|3398.28|28
1631472720000|2021-09-12 18:52:00|3407.12|3398.42|3407.1|3398.4|3407.23|3398.53|3407.06|3398.36|26
1631472730000|2021-09-12 18:52:10|3407.13|3398.43|3407.49|3398.79|3407.72|3399.02|3407.13|3398.43|30
1631472740000|2021-09-12 18:52:20|3407.51|3398.81|3408.73|3400.03|3408.84|3400.14|3407.51|3398.81|24
1631472750000|2021-09-12 18:52:30|3408.75|3400.05|3409.68|3400.98|3409.77|3401.07|3408.73|3400.03|25
1631472760000|2021-09-12 18:52:40|3409.4|3400.7|3409.7|3401|3409.76|3401.06|3409.21|3400.51|24
1631472770000|2021-09-12 18:52:50|3409.71|3401.01|3409.77|3401.07|3409.77|3401.07|3409.71|3401.01|17
1631472780000|2021-09-12 18:53:00|3409.84|3401.14|3407.51|3398.81|3409.84|3401.14|3407.47|3398.77|29
1631472790000|2021-09-12 18:53:10|3407.53|3398.83|3406.72|3398.02|3407.54|3398.84|3406.72|3398.02|27
1631472800000|2021-09-12 18:53:20|3406.75|3398.05|3406.81|3398.11|3407.58|3398.88|3406.75|3398.05|28
1631472810000|2021-09-12 18:53:30|3406.85|3398.15|3408.06|3399.36|3408.06|3399.36|3406.85|3398.15|31
1631472820000|2021-09-12 18:53:40|3408.04|3399.34|3408.3|3399.6|3408.3|3399.6|3408.02|3399.32|28
1631472830000|2021-09-12 18:53:50|3408.36|3399.66|3408.28|3399.58|3408.36|3399.66|3408.26|3399.56|19
1631472840000|2021-09-12 18:54:00|3408.24|3399.54|3408.05|3399.35|3408.28|3399.58|3408.05|3399.35|18
1631472850000|2021-09-12 18:54:10|3408.28|3399.58|3408.57|3399.87|3408.57|3399.87|3408.28|3399.58|24
1631472860000|2021-09-12 18:54:20|3408.4|3399.7|3409.41|3400.71|3409.41|3400.71|3408.39|3399.69|26
1631472870000|2021-09-12 18:54:30|3409.42|3400.72|3411.5|3402.8|3411.5|3402.8|3409.38|3400.68|36
1631472880000|2021-09-12 18:54:40|3411.61|3402.91|3412.74|3404.04|3412.76|3404.06|3410.95|3402.25|29
1631472890000|2021-09-12 18:54:50|3412.73|3404.03|3411.72|3403.02|3412.76|3404.06|3411.71|3403.01|31
1631472900000|2021-09-12 18:55:00|3411.64|3402.94|3411.01|3402.31|3411.64|3402.94|3410.75|3402.05|34
1631472910000|2021-09-12 18:55:10|3410.96|3402.26|3410.8|3402.1|3410.99|3402.29|3410.75|3402.05|33
1631472920000|2021-09-12 18:55:20|3410.84|3402.14|3412.21|3403.51|3412.3|3403.6|3410.77|3402.07|32
1631472930000|2021-09-12 18:55:30|3412.28|3403.58|3411.83|3403.13|3412.33|3403.63|3411.83|3403.13|29
1631472940000|2021-09-12 18:55:40|3411.81|3403.11|3412.18|3403.48|3412.63|3403.93|3411.64|3402.94|36
1631472950000|2021-09-12 18:55:50|3412.22|3403.52|3412.19|3403.49|3412.3|3403.6|3412.13|3403.43|27
1631472960000|2021-09-12 18:56:00|3412.18|3403.48|3413.63|3404.93|3413.73|3405.03|3411.87|3403.17|35
1631472970000|2021-09-12 18:56:10|3413.61|3404.91|3412.9|3404.2|3413.61|3404.91|3412.9|3404.2|30
1631472980000|2021-09-12 18:56:20|3412.89|3404.19|3411.62|3402.92|3412.9|3404.2|3411.57|3402.87|28
1631472990000|2021-09-12 18:56:30|3411.61|3402.91|3411.49|3402.79|3411.75|3403.05|3411.31|3402.61|33
1631473000000|2021-09-12 18:56:40|3411.62|3402.92|3411.91|3403.21|3412.14|3403.44|3411.62|3402.92|31
1631473010000|2021-09-12 18:56:50|3411.89|3403.19|3412.9|3404.2|3412.97|3404.27|3411.85|3403.15|30
1631473020000|2021-09-12 18:57:00|3412.94|3404.24|3415.61|3406.91|3415.68|3406.98|3412.87|3404.17|30
1631473030000|2021-09-12 18:57:10|3415.6|3406.9|3415.41|3406.71|3415.6|3406.9|3413.92|3405.22|35
1631473040000|2021-09-12 18:57:20|3415.59|3406.89|3414.4|3405.7|3415.59|3406.89|3414.4|3405.7|33
1631473050000|2021-09-12 18:57:30|3414.36|3405.66|3413.32|3404.62|3414.37|3405.67|3413.28|3404.58|32
1631473060000|2021-09-12 18:57:40|3413.33|3404.63|3413.97|3405.27|3414.22|3405.52|3413.33|3404.63|35
1631473070000|2021-09-12 18:57:50|3413.93|3405.23|3413.44|3404.74|3414.04|3405.34|3413.44|3404.74|30
1631473080000|2021-09-12 18:58:00|3413.02|3404.32|3413.48|3404.78|3413.87|3405.17|3412.14|3403.44|39
1631473090000|2021-09-12 18:58:10|3413.47|3404.77|3413.2|3404.5|3413.47|3404.77|3413.16|3404.46|23
1631473100000|2021-09-12 18:58:20|3413.21|3404.51|3410.68|3401.98|3413.24|3404.54|3410.66|3401.96|32
1631473110000|2021-09-12 18:58:30|3410.67|3401.97|3410.63|3401.93|3410.84|3402.14|3410.52|3401.82|34
1631473120000|2021-09-12 18:58:40|3410.59|3401.89|3410.72|3402.02|3410.75|3402.05|3410.45|3401.75|29
1631473130000|2021-09-12 18:58:50|3410.76|3402.06|3410.66|3401.96|3410.77|3402.07|3410.5|3401.8|29
1631473140000|2021-09-12 18:59:00|3410.65|3401.95|3410.74|3402.04|3410.77|3402.07|3410.65|3401.95|30
1631473150000|2021-09-12 18:59:10|3410.73|3402.03|3411.91|3403.21|3412.34|3403.64|3410.73|3402.03|33
1631473160000|2021-09-12 18:59:20|3411.92|3403.22|3412.8|3404.1|3413.24|3404.54|3411.92|3403.22|32
1631473170000|2021-09-12 18:59:30|3412.81|3404.11|3412.91|3404.21|3413|3404.3|3412.76|3404.06|24
1631473180000|2021-09-12 18:59:40|3412.93|3404.23|3411.12|3402.42|3412.93|3404.23|3411|3402.3|31
1631473190000|2021-09-12 18:59:50|3411.13|3402.43|3410.14|3401.44|3411.13|3402.43|3410.04|3401.34|29
1631473200000|2021-09-12 19:00:00|3410.15|3401.45|3414.42|3405.72|3414.42|3405.72|3410.15|3401.45|34
1631473210000|2021-09-12 19:00:10|3414.47|3405.77|3414.31|3405.61|3414.47|3405.77|3413.94|3405.24|33
1631473220000|2021-09-12 19:00:20|3414.47|3405.77|3414|3405.3|3414.85|3406.15|3413.75|3405.05|34
1631473230000|2021-09-12 19:00:30|3413.9|3405.2|3414.89|3406.19|3415.18|3406.48|3413.9|3405.2|35
1631473240000|2021-09-12 19:00:40|3415.01|3406.31|3416.93|3408.23|3417.16|3408.46|3415.01|3406.31|35
1631473250000|2021-09-12 19:00:50|3416.85|3408.15|3417.15|3408.45|3417.19|3408.49|3416.74|3408.04|35
1631473260000|2021-09-12 19:01:00|3417.13|3408.43|3415.17|3406.47|3417.38|3408.68|3415.17|3406.47|34
1631473270000|2021-09-12 19:01:10|3415.27|3406.57|3415.49|3406.79|3415.59|3406.89|3415.25|3406.55|32
1631473280000|2021-09-12 19:01:20|3415.51|3406.81|3416.5|3407.8|3416.68|3407.98|3415.5|3406.8|34
1631473290000|2021-09-12 19:01:30|3416.52|3407.82|3416.12|3407.42|3416.56|3407.86|3415.97|3407.27|23
1631473300000|2021-09-12 19:01:40|3416.18|3407.48|3415.53|3406.83|3416.27|3407.57|3415.53|3406.83|31
1631473310000|2021-09-12 19:01:50|3415.55|3406.85|3416.21|3407.51|3416.36|3407.66|3415.55|3406.85|32
1631473320000|2021-09-12 19:02:00|3416.26|3407.56|3415.32|3406.62|3416.35|3407.65|3415.32|3406.62|37
1631473330000|2021-09-12 19:02:10|3415.35|3406.65|3415.42|3406.72|3415.5|3406.8|3415.21|3406.51|30
1631473340000|2021-09-12 19:02:20|3415.43|3406.73|3415.61|3406.91|3415.78|3407.08|3415.42|3406.72|32
1631473350000|2021-09-12 19:02:30|3415.6|3406.9|3415.31|3406.61|3415.67|3406.97|3414.89|3406.19|30
1631473360000|2021-09-12 19:02:40|3415.34|3406.64|3415.91|3407.21|3416.13|3407.43|3415.33|3406.63|29
1631473370000|2021-09-12 19:02:50|3415.93|3407.23|3415.28|3406.58|3416|3407.3|3415.23|3406.53|32
1631473380000|2021-09-12 19:03:00|3415.27|3406.57|3415.13|3406.43|3415.35|3406.65|3415.13|3406.43|23
1631473390000|2021-09-12 19:03:10|3414.94|3406.24|3414.67|3405.97|3414.94|3406.24|3414.21|3405.51|25
1631473400000|2021-09-12 19:03:20|3414.63|3405.93|3415.49|3406.79|3415.51|3406.81|3414.5|3405.8|31
1631473410000|2021-09-12 19:03:30|3415.48|3406.78|3415.34|3406.64|3415.66|3406.96|3415.24|3406.54|31
1631473420000|2021-09-12 19:03:40|3415.32|3406.62|3413.6|3404.9|3415.37|3406.67|3413.59|3404.89|27
1631473430000|2021-09-12 19:03:50|3413.58|3404.88|3414.03|3405.33|3414.14|3405.44|3413.33|3404.63|27
1631473440000|2021-09-12 19:04:00|3414|3405.3|3413.77|3405.07|3414.06|3405.36|3413.76|3405.06|31
1631473450000|2021-09-12 19:04:10|3413.7|3405|3413.83|3405.13|3414.04|3405.34|3413.69|3404.99|25
1631473460000|2021-09-12 19:04:20|3413.81|3405.11|3413.7|3405|3413.82|3405.12|3413.7|3405|21
1631473470000|2021-09-12 19:04:30|3413.68|3404.98|3413.71|3405.01|3413.82|3405.12|3413.68|3404.98|27
1631473480000|2021-09-12 19:04:40|3413.7|3405|3413.85|3405.15|3413.87|3405.17|3413.7|3405|13
1631473490000|2021-09-12 19:04:50|3413.79|3405.09|3413.76|3405.06|3413.85|3405.15|3413.76|3405.06|15
1631473500000|2021-09-12 19:05:00|3413.75|3405.05|3412.71|3404.01|3413.75|3405.05|3412.25|3403.55|30
1631473510000|2021-09-12 19:05:10|3412.72|3404.02|3413.89|3405.19|3413.98|3405.28|3412.71|3404.01|27
1631473520000|2021-09-12 19:05:20|3413.88|3405.18|3413.72|3405.02|3413.88|3405.18|3413.7|3405|29
1631473530000|2021-09-12 19:05:30|3413.77|3405.07|3413.63|3404.93|3413.82|3405.12|3413.54|3404.84|23
1631473540000|2021-09-12 19:05:40|3413.72|3405.02|3413.71|3405.01|3413.77|3405.07|3413.57|3404.87|31
1631473550000|2021-09-12 19:05:50|3413.72|3405.02|3413.71|3405.01|3413.74|3405.04|3413.63|3404.93|26
1631473560000|2021-09-12 19:06:00|3413.7|3405|3413.79|3405.09|3413.82|3405.12|3413.67|3404.97|31
1631473570000|2021-09-12 19:06:10|3413.78|3405.08|3412.81|3404.11|3413.78|3405.08|3412.74|3404.04|29
1631473580000|2021-09-12 19:06:20|3412.74|3404.04|3412.94|3404.24|3412.94|3404.24|3412.74|3404.04|31
1631473590000|2021-09-12 19:06:30|3413.05|3404.35|3411.16|3402.46|3413.12|3404.42|3411.16|3402.46|34
1631473600000|2021-09-12 19:06:40|3411.23|3402.53|3412.24|3403.54|3412.25|3403.55|3411.19|3402.49|35
1631473610000|2021-09-12 19:06:50|3412.21|3403.51|3412.14|3403.44|3412.24|3403.54|3412.13|3403.43|15
1631473620000|2021-09-12 19:07:00|3412.15|3403.45|3413.33|3404.63|3413.43|3404.73|3412.15|3403.45|26
1631473630000|2021-09-12 19:07:10|3413.36|3404.66|3413.11|3404.41|3413.36|3404.66|3412.78|3404.08|25
1631473640000|2021-09-12 19:07:20|3413.1|3404.4|3413.05|3404.35|3413.14|3404.44|3412.88|3404.18|28
1631473650000|2021-09-12 19:07:30|3413.03|3404.33|3412.96|3404.26|3413.03|3404.33|3412.95|3404.25|22
1631473660000|2021-09-12 19:07:40|3412.94|3404.24|3413.07|3404.37|3413.07|3404.37|3412.84|3404.14|28
1631473670000|2021-09-12 19:07:50|3413.06|3404.36|3411.38|3402.68|3413.06|3404.36|3411.38|3402.68|25
1631473680000|2021-09-12 19:08:00|3411.33|3402.63|3412.07|3403.37|3412.26|3403.56|3410.79|3402.09|36
1631473690000|2021-09-12 19:08:10|3412.08|3403.38|3411.48|3402.78|3412.15|3403.45|3411.26|3402.56|25
1631473700000|2021-09-12 19:08:20|3411.55|3402.85|3412.43|3403.73|3412.43|3403.73|3411.41|3402.71|38
1631473710000|2021-09-12 19:08:30|3412.46|3403.76|3412.49|3403.79|3412.79|3404.09|3412.46|3403.76|25
1631473720000|2021-09-12 19:08:40|3412.51|3403.81|3412.51|3403.81|3412.66|3403.96|3412.47|3403.77|24
1631473730000|2021-09-12 19:08:50|3412.52|3403.82|3411.39|3402.69|3412.52|3403.82|3410.69|3401.99|38
1631473740000|2021-09-12 19:09:00|3411.38|3402.68|3410.9|3402.2|3411.45|3402.75|3410.9|3402.2|33
1631473750000|2021-09-12 19:09:10|3410.72|3402.02|3410.72|3402.02|3410.74|3402.04|3410.48|3401.78|23
1631473760000|2021-09-12 19:09:20|3410.67|3401.97|3410.75|3402.05|3410.77|3402.07|3410.67|3401.97|19
1631473770000|2021-09-12 19:09:30|3410.77|3402.07|3412.6|3403.9|3412.99|3404.29|3410.74|3402.04|32
1631473780000|2021-09-12 19:09:40|3412.37|3403.67|3411.41|3402.71|3412.37|3403.67|3411.4|3402.7|30
1631473790000|2021-09-12 19:09:50|3411.38|3402.68|3411.49|3402.79|3411.59|3402.89|3411.38|3402.68|19
1631473800000|2021-09-12 19:10:00|3411.56|3402.86|3409.15|3400.45|3411.56|3402.86|3409.15|3400.45|39
1631473810000|2021-09-12 19:10:10|3409.16|3400.46|3408.9|3400.2|3409.97|3401.27|3408.86|3400.16|36
1631473820000|2021-09-12 19:10:20|3408.92|3400.22|3409.02|3400.32|3409.09|3400.39|3408.86|3400.16|24
1631473830000|2021-09-12 19:10:30|3408.93|3400.23|3409.04|3400.34|3409.08|3400.38|3408.92|3400.22|32
1631473840000|2021-09-12 19:10:40|3409.03|3400.33|3409.05|3400.35|3409.11|3400.41|3409.03|3400.33|22
1631473850000|2021-09-12 19:10:50|3409.04|3400.34|3408.87|3400.17|3409.04|3400.34|3408.82|3400.12|22
1631473860000|2021-09-12 19:11:00|3408.88|3400.18|3409.52|3400.82|3409.62|3400.92|3408.85|3400.15|28
1631473870000|2021-09-12 19:11:10|3409.57|3400.87|3410.15|3401.45|3410.18|3401.48|3409.52|3400.82|32
1631473880000|2021-09-12 19:11:20|3410.19|3401.49|3409.8|3401.1|3410.25|3401.55|3409.79|3401.09|30
1631473890000|2021-09-12 19:11:30|3409.78|3401.08|3409.1|3400.4|3409.79|3401.09|3409.1|3400.4|28
1631473900000|2021-09-12 19:11:40|3408.96|3400.26|3408.42|3399.72|3409.08|3400.38|3408.42|3399.72|33
1631473910000|2021-09-12 19:11:50|3408.43|3399.73|3406.89|3398.19|3408.43|3399.73|3406.89|3398.19|32
1631473920000|2021-09-12 19:12:00|3406.52|3397.82|3406.7|3398|3407.02|3398.32|3406.16|3397.46|34
1631473930000|2021-09-12 19:12:10|3406.71|3398.01|3406.75|3398.05|3406.84|3398.14|3406.71|3398.01|32
1631473940000|2021-09-12 19:12:20|3406.74|3398.04|3406.71|3398.01|3406.79|3398.09|3406.7|3398|24
1631473950000|2021-09-12 19:12:30|3406.7|3398|3406.78|3398.08|3406.82|3398.12|3406.7|3398|18
1631473960000|2021-09-12 19:12:40|3406.74|3398.04|3406.74|3398.04|3406.83|3398.13|3406.72|3398.02|24
1631473970000|2021-09-12 19:12:50|3406.75|3398.05|3406.4|3397.7|3407.12|3398.42|3406.4|3397.7|30
1631473980000|2021-09-12 19:13:00|3406.39|3397.69|3405.57|3396.87|3406.39|3397.69|3405.56|3396.86|30
1631473990000|2021-09-12 19:13:10|3405.58|3396.88|3405.61|3396.91|3405.86|3397.16|3405.44|3396.74|31
1631474000000|2021-09-12 19:13:20|3405.6|3396.9|3405.38|3396.68|3405.6|3396.9|3405.35|3396.65|19
1631474010000|2021-09-12 19:13:30|3405.41|3396.71|3404.52|3395.82|3405.41|3396.71|3404.33|3395.63|32
1631474020000|2021-09-12 19:13:40|3404.5|3395.8|3404.5|3395.8|3404.53|3395.83|3404.48|3395.78|21
1631474030000|2021-09-12 19:13:50|3404.51|3395.81|3404.51|3395.81|3404.52|3395.82|3404.48|3395.78|15
1631474040000|2021-09-12 19:14:00|3404.48|3395.78|3404.01|3395.31|3404.51|3395.81|3403.93|3395.23|25
1631474050000|2021-09-12 19:14:10|3404|3395.3|3403.71|3395.01|3404.11|3395.41|3403.61|3394.91|33
1631474060000|2021-09-12 19:14:20|3403.73|3395.03|3404.61|3395.91|3404.61|3395.91|3403.65|3394.95|22
1631474070000|2021-09-12 19:14:30|3404.63|3395.93|3404.48|3395.78|3404.63|3395.93|3404.4|3395.7|29
1631474080000|2021-09-12 19:14:40|3404.51|3395.81|3404.82|3396.12|3404.82|3396.12|3404.48|3395.78|13
1631474090000|2021-09-12 19:14:50|3404.88|3396.18|3404.94|3396.24|3405.2|3396.5|3404.86|3396.16|20
1631474100000|2021-09-12 19:15:00|3405.02|3396.32|3405.1|3396.4|3405.18|3396.48|3405.01|3396.31|27
1631474110000|2021-09-12 19:15:10|3405.07|3396.37|3405.51|3396.81|3405.51|3396.81|3405.05|3396.35|26
1631474120000|2021-09-12 19:15:20|3405.5|3396.8|3405.52|3396.82|3405.65|3396.95|3405.31|3396.61|31
1631474130000|2021-09-12 19:15:30|3405.17|3396.47|3405.69|3396.99|3405.8|3397.1|3405.17|3396.47|28
1631474140000|2021-09-12 19:15:40|3405.68|3396.98|3405.82|3397.12|3405.82|3397.12|3405.62|3396.92|20
1631474150000|2021-09-12 19:15:50|3405.86|3397.16|3407.1|3398.4|3407.15|3398.45|3405.8|3397.1|29
1631474160000|2021-09-12 19:16:00|3406.98|3398.28|3407.31|3398.61|3407.52|3398.82|3406.96|3398.26|29
1631474170000|2021-09-12 19:16:10|3407.32|3398.62|3406.86|3398.16|3407.42|3398.72|3406.66|3397.96|32
1631474180000|2021-09-12 19:16:20|3406.87|3398.17|3407.8|3399.1|3407.84|3399.14|3406.87|3398.17|33
1631474190000|2021-09-12 19:16:30|3408|3399.3|3407.99|3399.29|3408.29|3399.59|3407.96|3399.26|25
1631474200000|2021-09-12 19:16:40|3407.98|3399.28|3407.34|3398.64|3408.19|3399.49|3407.29|3398.59|29
1631474210000|2021-09-12 19:16:50|3407.2|3398.5|3406.93|3398.23|3407.21|3398.51|3406.9|3398.2|24
1631474220000|2021-09-12 19:17:00|3406.92|3398.22|3406.36|3397.66|3406.92|3398.22|3406.36|3397.66|26
1631474230000|2021-09-12 19:17:10|3406.35|3397.65|3404.68|3395.98|3406.36|3397.66|3404.65|3395.95|31
1631474240000|2021-09-12 19:17:20|3404.71|3396.01|3404.26|3395.56|3404.71|3396.01|3404.22|3395.52|29
1631474250000|2021-09-12 19:17:30|3404.22|3395.52|3404.24|3395.54|3404.3|3395.6|3404.22|3395.52|25
1631474260000|2021-09-12 19:17:40|3404.25|3395.55|3403.66|3394.96|3404.3|3395.6|3403.54|3394.84|30
1631474270000|2021-09-12 19:17:50|3403.72|3395.02|3402.32|3393.62|3403.88|3395.18|3402.32|3393.62|28
1631474280000|2021-09-12 19:18:00|3402.23|3393.53|3401.98|3393.28|3402.3|3393.6|3400.75|3392.05|37
1631474290000|2021-09-12 19:18:10|3402.01|3393.31|3401.13|3392.43|3402.37|3393.67|3400.91|3392.21|33
1631474300000|2021-09-12 19:18:20|3401.26|3392.56|3400.44|3391.74|3401.29|3392.59|3400.42|3391.72|34
1631474310000|2021-09-12 19:18:30|3400.48|3391.78|3401.94|3393.24|3402.46|3393.76|3400.48|3391.78|34
1631474320000|2021-09-12 19:18:40|3401.68|3392.98|3400.25|3391.55|3401.68|3392.98|3400.25|3391.55|36
1631474330000|2021-09-12 19:18:50|3400.21|3391.51|3389.37|3380.67|3400.22|3391.52|3389.37|3380.67|35
1631474340000|2021-09-12 19:19:00|3388.93|3380.23|3392.01|3383.31|3394.66|3385.96|3388.93|3380.23|40
1631474350000|2021-09-12 19:19:10|3391.26|3382.56|3391.46|3382.76|3392.53|3383.83|3390.97|3382.27|38
1631474360000|2021-09-12 19:19:20|3391.5|3382.8|3389.97|3381.27|3391.74|3383.04|3389.94|3381.24|36
1631474370000|2021-09-12 19:19:30|3389.47|3380.77|3387.83|3379.13|3389.47|3380.77|3385.03|3376.33|39
1631474380000|2021-09-12 19:19:40|3388.12|3379.42|3388.39|3379.69|3388.49|3379.79|3387.56|3378.86|34
1631474390000|2021-09-12 19:19:50|3388.38|3379.68|3386.93|3378.23|3388.45|3379.75|3385.91|3377.21|38
1631474400000|2021-09-12 19:20:00|3386.85|3378.15|3388.74|3380.04|3388.78|3380.08|3386.64|3377.94|32
1631474410000|2021-09-12 19:20:10|3388.76|3380.06|3388.92|3380.22|3388.97|3380.27|3388.68|3379.98|30
1631474420000|2021-09-12 19:20:20|3388.96|3380.26|3389.91|3381.21|3389.91|3381.21|3388.95|3380.25|32
1631474430000|2021-09-12 19:20:30|3389.9|3381.2|3390.51|3381.81|3390.65|3381.95|3389.86|3381.16|34
1631474440000|2021-09-12 19:20:40|3390.52|3381.82|3390.02|3381.32|3391.11|3382.41|3390.02|3381.32|37
1631474450000|2021-09-12 19:20:50|3389.99|3381.29|3388.85|3380.15|3390.02|3381.32|3388.14|3379.44|40
1631474460000|2021-09-12 19:21:00|3388.76|3380.06|3390.07|3381.37|3390.37|3381.67|3388.71|3380.01|38
1631474470000|2021-09-12 19:21:10|3390.03|3381.33|3391.23|3382.53|3391.23|3382.53|3390|3381.3|35
1631474480000|2021-09-12 19:21:20|3391.18|3382.48|3391.73|3383.03|3391.77|3383.07|3391.14|3382.44|31
1631474490000|2021-09-12 19:21:30|3391.92|3383.22|3392.56|3383.86|3392.7|3384|3391.89|3383.19|34
1631474500000|2021-09-12 19:21:40|3392.6|3383.9|3393.31|3384.61|3393.31|3384.61|3392.49|3383.79|25
1631474510000|2021-09-12 19:21:50|3393.25|3384.55|3393.54|3384.84|3394.45|3385.75|3393.25|3384.55|29
1631474520000|2021-09-12 19:22:00|3393.23|3384.53|3392.87|3384.17|3393.24|3384.54|3392.84|3384.14|21
1631474530000|2021-09-12 19:22:10|3392.81|3384.11|3392.97|3384.27|3393.01|3384.31|3392.81|3384.11|26
1631474540000|2021-09-12 19:22:20|3392.98|3384.28|3393.03|3384.33|3393.11|3384.41|3392.94|3384.24|24
1631474550000|2021-09-12 19:22:30|3393.02|3384.32|3392.93|3384.23|3393.04|3384.34|3392.89|3384.19|23
1631474560000|2021-09-12 19:22:40|3392.95|3384.25|3393.57|3384.87|3393.62|3384.92|3392.92|3384.22|26
1631474570000|2021-09-12 19:22:50|3393.53|3384.83|3394.44|3385.74|3394.44|3385.74|3393.53|3384.83|15
1631474580000|2021-09-12 19:23:00|3394.45|3385.75|3395.2|3386.5|3395.24|3386.54|3394.44|3385.74|32
1631474590000|2021-09-12 19:23:10|3395.24|3386.54|3394.9|3386.2|3395.26|3386.56|3394.86|3386.16|32
1631474600000|2021-09-12 19:23:20|3394.88|3386.18|3394.93|3386.23|3395|3386.3|3394.63|3385.93|29
1631474610000|2021-09-12 19:23:30|3394.91|3386.21|3397.1|3388.4|3397.1|3388.4|3394.79|3386.09|34
1631474620000|2021-09-12 19:23:40|3397.09|3388.39|3397.12|3388.42|3397.17|3388.47|3396.96|3388.26|26
1631474630000|2021-09-12 19:23:50|3397.14|3388.44|3397.17|3388.47|3397.19|3388.49|3397.07|3388.37|20
1631474640000|2021-09-12 19:24:00|3397.14|3388.44|3397.18|3388.48|3397.21|3388.51|3397.11|3388.41|25
1631474650000|2021-09-12 19:24:10|3397.16|3388.46|3394.91|3386.21|3397.16|3388.46|3394.81|3386.11|35
1631474660000|2021-09-12 19:24:20|3394.93|3386.23|3396.07|3387.37|3396.21|3387.51|3394.84|3386.14|31
1631474670000|2021-09-12 19:24:30|3396.1|3387.4|3394.75|3386.05|3396.1|3387.4|3394.68|3385.98|28
1631474680000|2021-09-12 19:24:40|3394.73|3386.03|3394.81|3386.11|3394.92|3386.22|3394.73|3386.03|24
1631474690000|2021-09-12 19:24:50|3394.79|3386.09|3393.75|3385.05|3394.86|3386.16|3393.74|3385.04|33
1631474700000|2021-09-12 19:25:00|3393.66|3384.96|3393.88|3385.18|3393.91|3385.21|3393.66|3384.96|26
1631474710000|2021-09-12 19:25:10|3393.89|3385.19|3396.17|3387.47|3396.17|3387.47|3393.89|3385.19|28
1631474720000|2021-09-12 19:25:20|3396.24|3387.54|3397.84|3389.14|3397.86|3389.16|3396.21|3387.51|29
1631474730000|2021-09-12 19:25:30|3397.85|3389.15|3397.92|3389.22|3398.01|3389.31|3397.78|3389.08|21
1631474740000|2021-09-12 19:25:40|3397.98|3389.28|3397.5|3388.8|3398|3389.3|3397.41|3388.71|23
1631474750000|2021-09-12 19:25:50|3397.49|3388.79|3397.51|3388.81|3397.51|3388.81|3397.33|3388.63|22
1631474760000|2021-09-12 19:26:00|3397.5|3388.8|3397.72|3389.02|3397.72|3389.02|3397.48|3388.78|24
1631474770000|2021-09-12 19:26:10|3397.98|3389.28|3398.39|3389.69|3398.42|3389.72|3397.98|3389.28|27
1631474780000|2021-09-12 19:26:20|3398.37|3389.67|3398.35|3389.65|3398.41|3389.71|3398.34|3389.64|23
1631474790000|2021-09-12 19:26:30|3398.34|3389.64|3398.33|3389.63|3398.42|3389.72|3398.24|3389.54|25
1631474800000|2021-09-12 19:26:40|3398.34|3389.64|3398.32|3389.62|3398.37|3389.67|3398.3|3389.6|21
1631474810000|2021-09-12 19:26:50|3398.34|3389.64|3398.33|3389.63|3398.38|3389.68|3398.31|3389.61|19
1631474820000|2021-09-12 19:27:00|3398.32|3389.62|3398.4|3389.7|3398.44|3389.74|3398.32|3389.62|12
1631474830000|2021-09-12 19:27:10|3398.41|3389.71|3398.4|3389.7|3398.41|3389.71|3398.33|3389.63|9
1631474840000|2021-09-12 19:27:20|3398.41|3389.71|3398.33|3389.63|3398.48|3389.78|3398.33|3389.63|15
1631474850000|2021-09-12 19:27:30|3398.34|3389.64|3398.36|3389.66|3398.38|3389.68|3398.33|3389.63|17
1631474860000|2021-09-12 19:27:40|3398.38|3389.68|3398.24|3389.54|3398.38|3389.68|3398.2|3389.5|13
1631474870000|2021-09-12 19:27:50|3398.23|3389.53|3397.28|3388.58|3398.23|3389.53|3396.61|3387.91|22
1631474880000|2021-09-12 19:28:00|3397.29|3388.59|3397.51|3388.81|3397.51|3388.81|3397.29|3388.59|24
1631474890000|2021-09-12 19:28:10|3397.48|3388.78|3398.38|3389.68|3398.4|3389.7|3397.45|3388.75|22
1631474900000|2021-09-12 19:28:20|3398.37|3389.67|3398.38|3389.68|3398.39|3389.69|3398.33|3389.63|21
1631474910000|2021-09-12 19:28:30|3398.37|3389.67|3398.41|3389.71|3398.41|3389.71|3398.33|3389.63|7
1631474920000|2021-09-12 19:28:40|3398.42|3389.72|3398.37|3389.67|3398.42|3389.72|3398.35|3389.65|10
1631474930000|2021-09-12 19:28:50|3398.2|3389.5|3396.55|3387.85|3398.2|3389.5|3396.49|3387.79|25
1631474940000|2021-09-12 19:29:00|3396.56|3387.86|3396.54|3387.84|3396.61|3387.91|3396.54|3387.84|25
1631474950000|2021-09-12 19:29:10|3396.53|3387.83|3396.58|3387.88|3396.58|3387.88|3395.41|3386.71|18
1631474960000|2021-09-12 19:29:20|3396.59|3387.89|3399.38|3390.68|3400.03|3391.33|3396.59|3387.89|38
1631474970000|2021-09-12 19:29:30|3399.36|3390.66|3399.61|3390.91|3400.15|3391.45|3398.86|3390.16|40
1631474980000|2021-09-12 19:29:40|3399.69|3390.99|3400.64|3391.94|3400.94|3392.24|3399.69|3390.99|29
1631474990000|2021-09-12 19:29:50|3400.65|3391.95|3400.5|3391.8|3400.71|3392.01|3400.29|3391.59|27
1631475000000|2021-09-12 19:30:00|3400.43|3391.73|3400.75|3392.05|3400.83|3392.13|3400.4|3391.7|27
1631475010000|2021-09-12 19:30:10|3401.44|3392.74|3404.82|3396.12|3404.82|3396.12|3401.44|3392.74|32
1631475020000|2021-09-12 19:30:20|3404.81|3396.11|3405.36|3396.66|3405.38|3396.68|3404.54|3395.84|35
1631475030000|2021-09-12 19:30:30|3405.34|3396.64|3404.91|3396.21|3406.08|3397.38|3404.85|3396.15|32
1631475040000|2021-09-12 19:30:40|3404.83|3396.13|3404.66|3395.96|3404.83|3396.13|3404.47|3395.77|30
1631475050000|2021-09-12 19:30:50|3404.63|3395.93|3403.48|3394.78|3404.66|3395.96|3403.48|3394.78|27
1631475060000|2021-09-12 19:31:00|3403.47|3394.77|3405.19|3396.49|3405.22|3396.52|3403.44|3394.74|35
1631475070000|2021-09-12 19:31:10|3405.21|3396.51|3405.28|3396.58|3405.29|3396.59|3404.89|3396.19|25
1631475080000|2021-09-12 19:31:20|3405.4|3396.7|3406.11|3397.41|3406.12|3397.42|3405.35|3396.65|22
1631475090000|2021-09-12 19:31:30|3406.22|3397.52|3406.68|3397.98|3406.74|3398.04|3406.15|3397.45|23
1631475100000|2021-09-12 19:31:40|3406.47|3397.77|3406.62|3397.92|3406.65|3397.95|3406.47|3397.77|26
1631475110000|2021-09-12 19:31:50|3406.63|3397.93|3406.62|3397.92|3406.84|3398.14|3406.52|3397.82|20
1631475120000|2021-09-12 19:32:00|3406.64|3397.94|3406.62|3397.92|3406.65|3397.95|3406.55|3397.85|21
1631475130000|2021-09-12 19:32:10|3406.61|3397.91|3404.68|3395.98|3406.61|3397.91|3404.68|3395.98|30
1631475140000|2021-09-12 19:32:20|3404.64|3395.94|3406.65|3397.95|3406.65|3397.95|3404.5|3395.8|24
1631475150000|2021-09-12 19:32:30|3406.66|3397.96|3406.67|3397.97|3406.67|3397.97|3406.54|3397.84|18
1631475160000|2021-09-12 19:32:40|3406.71|3398.01|3406.85|3398.15|3406.92|3398.22|3406.67|3397.97|26
1631475170000|2021-09-12 19:32:50|3406.84|3398.14|3406.71|3398.01|3407.19|3398.49|3406.71|3398.01|16
1631475180000|2021-09-12 19:33:00|3406.19|3397.49|3406.82|3398.12|3406.85|3398.15|3405.49|3396.79|35
1631475190000|2021-09-12 19:33:10|3406.89|3398.19|3406.54|3397.84|3406.99|3398.29|3406.54|3397.84|25
1631475200000|2021-09-12 19:33:20|3406.5|3397.8|3406.67|3397.97|3406.67|3397.97|3405.89|3397.19|32
1631475210000|2021-09-12 19:33:30|3406.64|3397.94|3406.7|3398|3406.7|3398|3406.56|3397.86|16
1631475220000|2021-09-12 19:33:40|3406.46|3397.76|3406.46|3397.76|3406.5|3397.8|3406.31|3397.61|26
1631475230000|2021-09-12 19:33:50|3406.45|3397.75|3406.49|3397.79|3406.53|3397.83|3406.44|3397.74|13
1631475240000|2021-09-12 19:34:00|3406.47|3397.77|3406.56|3397.86|3406.57|3397.87|3406.46|3397.76|23
1631475250000|2021-09-12 19:34:10|3406.55|3397.85|3406.46|3397.76|3406.55|3397.85|3406.45|3397.75|16
1631475260000|2021-09-12 19:34:20|3406.47|3397.77|3406.82|3398.12|3406.82|3398.12|3406.46|3397.76|12
1631475270000|2021-09-12 19:34:30|3406.83|3398.13|3406.91|3398.21|3406.91|3398.21|3406.83|3398.13|11
1631475280000|2021-09-12 19:34:40|3406.89|3398.19|3406.92|3398.22|3406.94|3398.24|3406.86|3398.16|15
1631475290000|2021-09-12 19:34:50|3406.91|3398.21|3408.08|3399.38|3409.2|3400.5|3406.91|3398.21|33
1631475300000|2021-09-12 19:35:00|3408.18|3399.48|3408.32|3399.62|3408.34|3399.64|3408.11|3399.41|35
1631475310000|2021-09-12 19:35:10|3408.31|3399.61|3408.01|3399.31|3408.32|3399.62|3407.88|3399.18|19
1631475320000|2021-09-12 19:35:20|3408.22|3399.52|3408.7|3400|3408.7|3400|3408.13|3399.43|26
1631475330000|2021-09-12 19:35:30|3408.82|3400.12|3408.83|3400.13|3408.88|3400.18|3408.78|3400.08|19
1631475340000|2021-09-12 19:35:40|3408.9|3400.2|3408.93|3400.23|3409.03|3400.33|3408.85|3400.15|25
1631475350000|2021-09-12 19:35:50|3408.94|3400.24|3408.21|3399.51|3409.12|3400.42|3408.05|3399.35|31
1631475360000|2021-09-12 19:36:00|3408.15|3399.45|3408.74|3400.04|3408.74|3400.04|3408.07|3399.37|31
1631475370000|2021-09-12 19:36:10|3408.75|3400.05|3408.25|3399.55|3408.75|3400.05|3408.25|3399.55|28
1631475380000|2021-09-12 19:36:20|3408.12|3399.42|3408.14|3399.44|3408.27|3399.57|3408.12|3399.42|24
1631475390000|2021-09-12 19:36:30|3408.13|3399.43|3406.47|3397.77|3408.18|3399.48|3406.45|3397.75|26
1631475400000|2021-09-12 19:36:40|3406.45|3397.75|3407.28|3398.58|3407.31|3398.61|3406.43|3397.73|31
1631475410000|2021-09-12 19:36:50|3407.31|3398.61|3407.7|3399|3407.7|3399|3407.25|3398.55|21
1631475420000|2021-09-12 19:37:00|3407.76|3399.06|3406.77|3398.07|3407.76|3399.06|3406.57|3397.87|27
1631475430000|2021-09-12 19:37:10|3406.35|3397.65|3407.65|3398.95|3407.65|3398.95|3406.35|3397.65|33
1631475440000|2021-09-12 19:37:20|3407.67|3398.97|3408.11|3399.41|3408.13|3399.43|3407.67|3398.97|17
1631475450000|2021-09-12 19:37:30|3408.2|3399.5|3408.12|3399.42|3408.2|3399.5|3408.12|3399.42|5
1631475460000|2021-09-12 19:37:40|3408.11|3399.41|3406.35|3397.65|3408.11|3399.41|3406.19|3397.49|35
1631475470000|2021-09-12 19:37:50|3406.36|3397.66|3405.96|3397.26|3406.44|3397.74|3405.87|3397.17|27
1631475480000|2021-09-12 19:38:00|3405.97|3397.27|3405.26|3396.56|3406.26|3397.56|3405.26|3396.56|27
1631475490000|2021-09-12 19:38:10|3405.11|3396.41|3406|3397.3|3406.01|3397.31|3405.01|3396.31|18
1631475500000|2021-09-12 19:38:20|3406.06|3397.36|3408.68|3399.98|3408.68|3399.98|3406.05|3397.35|27
1631475510000|2021-09-12 19:38:30|3408.81|3400.11|3409.33|3400.63|3409.33|3400.63|3408.57|3399.87|12
1631475520000|2021-09-12 19:38:40|3409.81|3401.11|3409.5|3400.8|3409.87|3401.17|3409.4|3400.7|28
1631475530000|2021-09-12 19:38:50|3409.73|3401.03|3410.65|3401.95|3410.71|3402.01|3409.65|3400.95|12
1631475540000|2021-09-12 19:39:00|3410.66|3401.96|3409.52|3400.82|3410.75|3402.05|3408.92|3400.22|32
1631475550000|2021-09-12 19:39:10|3409.55|3400.85|3408.85|3400.15|3409.58|3400.88|3408.8|3400.1|30
1631475560000|2021-09-12 19:39:20|3408.83|3400.13|3409.2|3400.5|3409.26|3400.56|3408.83|3400.13|29
1631475570000|2021-09-12 19:39:30|3409.19|3400.49|3409.38|3400.68|3409.4|3400.7|3409.19|3400.49|19
1631475580000|2021-09-12 19:39:40|3409.36|3400.66|3408.56|3399.86|3409.41|3400.71|3408.56|3399.86|24
1631475590000|2021-09-12 19:39:50|3408.58|3399.88|3409.01|3400.31|3409.07|3400.37|3408.28|3399.58|30
1631475600000|2021-09-12 19:40:00|3409.04|3400.34|3409.65|3400.95|3409.71|3401.01|3408.99|3400.29|19
1631475610000|2021-09-12 19:40:10|3409.62|3400.92|3409.68|3400.98|3409.69|3400.99|3409.62|3400.92|21
1631475620000|2021-09-12 19:40:20|3410.02|3401.32|3411.2|3402.5|3411.7|3403|3410.02|3401.32|36
1631475630000|2021-09-12 19:40:30|3411.18|3402.48|3410.76|3402.06|3411.19|3402.49|3410.73|3402.03|27
1631475640000|2021-09-12 19:40:40|3410.77|3402.07|3411.72|3403.02|3411.74|3403.04|3410.74|3402.04|26
1631475650000|2021-09-12 19:40:50|3411.78|3403.08|3411.4|3402.7|3411.79|3403.09|3411.25|3402.55|21
1631475660000|2021-09-12 19:41:00|3411.39|3402.69|3411.52|3402.82|3411.52|3402.82|3410.46|3401.76|33
1631475670000|2021-09-12 19:41:10|3411.53|3402.83|3412.02|3403.32|3412.02|3403.32|3411.53|3402.83|24
1631475680000|2021-09-12 19:41:20|3412.03|3403.33|3412.66|3403.96|3412.66|3403.96|3412.03|3403.33|21
1631475690000|2021-09-12 19:41:30|3412.57|3403.87|3412.49|3403.79|3412.6|3403.9|3412.38|3403.68|32
1631475700000|2021-09-12 19:41:40|3412.47|3403.77|3412|3403.3|3412.7|3404|3412|3403.3|25
1631475710000|2021-09-12 19:41:50|3411.7|3403|3412.25|3403.55|3412.47|3403.77|3411.7|3403|29
1631475720000|2021-09-12 19:42:00|3412.26|3403.56|3412.34|3403.64|3412.4|3403.7|3412.19|3403.49|26
1631475730000|2021-09-12 19:42:10|3412.36|3403.66|3412.17|3403.47|3412.36|3403.66|3412.04|3403.34|22
1631475740000|2021-09-12 19:42:20|3412.1|3403.4|3412.03|3403.33|3412.2|3403.5|3412|3403.3|24
1631475750000|2021-09-12 19:42:30|3412.02|3403.32|3412.03|3403.33|3412.09|3403.39|3411.95|3403.25|19
1631475760000|2021-09-12 19:42:40|3412.04|3403.34|3412.89|3404.19|3412.91|3404.21|3411.83|3403.13|31
1631475770000|2021-09-12 19:42:50|3412.95|3404.25|3412.98|3404.28|3413.17|3404.47|3412.89|3404.19|21
1631475780000|2021-09-12 19:43:00|3412.88|3404.18|3411.97|3403.27|3412.88|3404.18|3411.78|3403.08|37
1631475790000|2021-09-12 19:43:10|3411.95|3403.25|3412.88|3404.18|3413.03|3404.33|3411.89|3403.19|29
1631475800000|2021-09-12 19:43:20|3412.85|3404.15|3412.02|3403.32|3413.14|3404.44|3412.02|3403.32|35
1631475810000|2021-09-12 19:43:30|3412.08|3403.38|3411|3402.3|3412.15|3403.45|3410.9|3402.2|34
1631475820000|2021-09-12 19:43:40|3410.97|3402.27|3409.76|3401.06|3410.97|3402.27|3409.76|3401.06|30
1631475830000|2021-09-12 19:43:50|3409.79|3401.09|3409.76|3401.06|3409.8|3401.1|3409.76|3401.06|18
1631475840000|2021-09-12 19:44:00|3409.78|3401.08|3409.65|3400.95|3409.92|3401.22|3409.63|3400.93|30
1631475850000|2021-09-12 19:44:10|3409.64|3400.94|3409.64|3400.94|3409.66|3400.96|3409.6|3400.9|18
1631475860000|2021-09-12 19:44:20|3409.65|3400.95|3409.7|3401|3409.71|3401.01|3409.61|3400.91|18
1631475870000|2021-09-12 19:44:30|3409.71|3401.01|3409.63|3400.93|3409.78|3401.08|3409.61|3400.91|17
1631475880000|2021-09-12 19:44:40|3409.65|3400.95|3409.03|3400.33|3409.65|3400.95|3409.01|3400.31|19
1631475890000|2021-09-12 19:44:50|3408.98|3400.28|3409.89|3401.19|3409.89|3401.19|3408.25|3399.55|32
1631475900000|2021-09-12 19:45:00|3410.17|3401.47|3410.4|3401.7|3411.08|3402.38|3410.05|3401.35|34
1631475910000|2021-09-12 19:45:10|3410.44|3401.74|3410.79|3402.09|3410.79|3402.09|3410.43|3401.73|28
1631475920000|2021-09-12 19:45:20|3410.78|3402.08|3410.81|3402.11|3410.81|3402.11|3410.73|3402.03|21
1631475930000|2021-09-12 19:45:30|3410.79|3402.09|3411.28|3402.58|3411.33|3402.63|3410.79|3402.09|29
1631475940000|2021-09-12 19:45:40|3411.25|3402.55|3410.83|3402.13|3411.25|3402.55|3410.82|3402.12|19
1631475950000|2021-09-12 19:45:50|3410.82|3402.12|3410.86|3402.16|3411.16|3402.46|3410.82|3402.12|30
1631475960000|2021-09-12 19:46:00|3410.94|3402.24|3411.26|3402.56|3411.37|3402.67|3410.94|3402.24|28
1631475970000|2021-09-12 19:46:10|3411.2|3402.5|3411.23|3402.53|3411.26|3402.56|3411.19|3402.49|20
1631475980000|2021-09-12 19:46:20|3411.24|3402.54|3411.26|3402.56|3411.26|3402.56|3411.19|3402.49|20
1631475990000|2021-09-12 19:46:30|3411.25|3402.55|3411.22|3402.52|3411.25|3402.55|3411.18|3402.48|17
1631476000000|2021-09-12 19:46:40|3411.2|3402.5|3410.17|3401.47|3411.21|3402.51|3410.16|3401.46|19
1631476010000|2021-09-12 19:46:50|3410.16|3401.46|3410.13|3401.43|3410.22|3401.52|3410.13|3401.43|18
1631476020000|2021-09-12 19:47:00|3409.53|3400.83|3409.64|3400.94|3410.4|3401.7|3408.43|3399.73|39
1631476030000|2021-09-12 19:47:10|3409.46|3400.76|3409.27|3400.57|3409.46|3400.76|3409.13|3400.43|28
1631476040000|2021-09-12 19:47:20|3409.28|3400.58|3411.17|3402.47|3411.17|3402.47|3409.28|3400.58|28
1631476050000|2021-09-12 19:47:30|3411.18|3402.48|3411.19|3402.49|3411.19|3402.49|3411.12|3402.42|16
1631476060000|2021-09-12 19:47:40|3411.18|3402.48|3411.63|3402.93|3411.65|3402.95|3411.08|3402.38|27
1631476070000|2021-09-12 19:47:50|3411.6|3402.9|3411|3402.3|3411.62|3402.92|3410.84|3402.14|30
1631476080000|2021-09-12 19:48:00|3410.99|3402.29|3409.79|3401.09|3411.06|3402.36|3409.79|3401.09|29
1631476090000|2021-09-12 19:48:10|3409.75|3401.05|3410.45|3401.75|3410.67|3401.97|3409.75|3401.05|27
1631476100000|2021-09-12 19:48:20|3410.46|3401.76|3411.05|3402.35|3411.08|3402.38|3410.45|3401.75|24
1631476110000|2021-09-12 19:48:30|3410.98|3402.28|3411.14|3402.44|3411.14|3402.44|3410.98|3402.28|19
1631476120000|2021-09-12 19:48:40|3411.12|3402.42|3410.94|3402.24|3411.14|3402.44|3410.94|3402.24|18
1631476130000|2021-09-12 19:48:50|3410.93|3402.23|3410.94|3402.24|3410.99|3402.29|3410.93|3402.23|14
1631476140000|2021-09-12 19:49:00|3410.64|3401.94|3409|3400.3|3410.64|3401.94|3409|3400.3|33
1631476150000|2021-09-12 19:49:10|3408.99|3400.29|3408.67|3399.97|3409.03|3400.33|3408.51|3399.81|23
1631476160000|2021-09-12 19:49:20|3408.7|3400|3409.88|3401.18|3409.97|3401.27|3408.61|3399.91|28
1631476170000|2021-09-12 19:49:30|3409.89|3401.19|3409.9|3401.2|3409.96|3401.26|3409.5|3400.8|30
1631476180000|2021-09-12 19:49:40|3409.91|3401.21|3409.66|3400.96|3409.91|3401.21|3409.66|3400.96|21
1631476190000|2021-09-12 19:49:50|3409.67|3400.97|3409.66|3400.96|3409.73|3401.03|3409.57|3400.87|19
1631476200000|2021-09-12 19:50:00|3409.6|3400.9|3409.25|3400.55|3409.6|3400.9|3409.17|3400.47|23
1631476210000|2021-09-12 19:50:10|3409.01|3400.31|3408.44|3399.74|3409.01|3400.31|3408.37|3399.67|27
1631476220000|2021-09-12 19:50:20|3408.4|3399.7|3408.56|3399.86|3408.56|3399.86|3408.33|3399.63|28
1631476230000|2021-09-12 19:50:30|3408.58|3399.88|3410.72|3402.02|3410.72|3402.02|3408.58|3399.88|38
1631476240000|2021-09-12 19:50:40|3410.71|3402.01|3410.77|3402.07|3410.85|3402.15|3410.71|3402.01|16
1631476250000|2021-09-12 19:50:50|3410.78|3402.08|3411.47|3401.27|3412.07|3402.1|3410.78|3401.27|27
1631476260000|2021-09-12 19:51:00|3411.44|3401.24|3411.87|3401.67|3411.89|3401.69|3411.38|3401.18|25
1631476270000|2021-09-12 19:51:10|3411.86|3401.66|3410.35|3400.15|3411.86|3401.66|3410.33|3400.13|30
1631476280000|2021-09-12 19:51:20|3410.34|3400.14|3410.67|3400.47|3410.7|3400.5|3410.33|3400.13|29
1631476290000|2021-09-12 19:51:30|3410.68|3400.48|3410.3|3400.1|3410.68|3400.48|3410.06|3399.86|29
1631476300000|2021-09-12 19:51:40|3410.29|3400.09|3410.23|3400.03|3410.51|3400.31|3410.2|3400|29
1631476310000|2021-09-12 19:51:50|3410.22|3400.02|3410.25|3400.05|3410.33|3400.13|3410.22|3400.02|25
1631476320000|2021-09-12 19:52:00|3410.24|3400.04|3410.08|3399.88|3410.25|3400.05|3410.08|3399.88|23
1631476330000|2021-09-12 19:52:10|3410.09|3399.89|3410.09|3399.89|3410.11|3399.91|3410.02|3399.82|28
1631476340000|2021-09-12 19:52:20|3410.07|3399.87|3410.66|3400.46|3410.66|3400.46|3409.99|3399.79|28
1631476350000|2021-09-12 19:52:30|3410.74|3400.54|3411.04|3400.84|3411.35|3401.15|3410.74|3400.54|27
1631476360000|2021-09-12 19:52:40|3411.06|3400.86|3410.07|3399.87|3411.1|3400.9|3410.07|3399.87|27
1631476370000|2021-09-12 19:52:50|3410.06|3399.86|3409.14|3398.94|3410.06|3399.86|3409.14|3398.94|32
1631476380000|2021-09-12 19:53:00|3409.17|3398.97|3408.92|3398.72|3409.18|3398.98|3408.89|3398.69|35
1631476390000|2021-09-12 19:53:10|3408.87|3398.67|3410.24|3400.04|3410.24|3400.04|3408.87|3398.67|29
1631476400000|2021-09-12 19:53:20|3409.99|3399.79|3409.33|3399.13|3409.99|3399.79|3409|3398.8|36
1631476410000|2021-09-12 19:53:30|3409.36|3399.16|3409.22|3399.02|3410.14|3399.94|3409.22|3399.02|28
1631476420000|2021-09-12 19:53:40|3409.16|3398.96|3408.99|3398.79|3409.16|3398.96|3408.89|3398.69|31
1631476430000|2021-09-12 19:53:50|3408.92|3398.72|3407.71|3397.51|3408.92|3398.72|3407.7|3397.5|28
1631476440000|2021-09-12 19:54:00|3407.7|3397.5|3407.56|3397.36|3407.72|3397.52|3407.47|3397.27|22
1631476450000|2021-09-12 19:54:10|3407.54|3397.34|3406.69|3396.49|3407.56|3397.36|3406.37|3396.17|33
1631476460000|2021-09-12 19:54:20|3406.72|3396.52|3406.57|3396.37|3406.72|3396.52|3406.52|3396.32|15
1631476470000|2021-09-12 19:54:30|3406.55|3396.35|3406.39|3396.19|3406.55|3396.35|3406.37|3396.17|18
1631476480000|2021-09-12 19:54:40|3406.42|3396.22|3406.56|3396.36|3406.59|3396.39|3406.41|3396.21|26
1631476490000|2021-09-12 19:54:50|3406.54|3396.34|3406.61|3396.41|3406.67|3396.47|3406.54|3396.34|18
1631476500000|2021-09-12 19:55:00|3406.6|3396.4|3406.59|3396.39|3406.72|3396.52|3406.59|3396.39|28
1631476510000|2021-09-12 19:55:10|3406.56|3396.36|3406.64|3396.44|3406.64|3396.44|3406.55|3396.35|16
1631476520000|2021-09-12 19:55:20|3406.67|3396.47|3408.14|3397.94|3408.68|3398.48|3406.67|3396.47|26
1631476530000|2021-09-12 19:55:30|3408.13|3397.93|3408|3397.8|3408.13|3397.93|3407.83|3397.63|29
1631476540000|2021-09-12 19:55:40|3407.98|3397.78|3408|3397.8|3408|3397.8|3407.86|3397.66|15
1631476550000|2021-09-12 19:55:50|3408.04|3397.84|3408.04|3397.84|3408.06|3397.86|3408.01|3397.81|12
1631476560000|2021-09-12 19:56:00|3408.06|3397.86|3407.63|3397.43|3408.08|3397.88|3406.96|3396.76|28
1631476570000|2021-09-12 19:56:10|3407.62|3397.42|3408.41|3398.21|3408.47|3398.27|3407.62|3397.42|26
1631476580000|2021-09-12 19:56:20|3408.44|3398.24|3408.46|3398.26|3408.81|3398.61|3408.33|3398.13|22
1631476590000|2021-09-12 19:56:30|3408.47|3398.27|3408.87|3398.67|3408.92|3398.72|3408.42|3398.22|25
1631476600000|2021-09-12 19:56:40|3408.88|3398.68|3409.59|3399.39|3409.62|3399.42|3408.88|3398.68|22
1631476610000|2021-09-12 19:56:50|3409.6|3399.4|3409.6|3399.4|3409.67|3399.47|3409.53|3399.33|16
1631476620000|2021-09-12 19:57:00|3409.54|3399.34|3409.64|3399.44|3409.68|3399.48|3409.49|3399.29|24
1631476630000|2021-09-12 19:57:10|3409.65|3399.45|3409.67|3399.47|3409.67|3399.47|3409.6|3399.4|17
1631476640000|2021-09-12 19:57:20|3409.66|3399.46|3410.38|3400.18|3410.38|3400.18|3409.66|3399.46|18
1631476650000|2021-09-12 19:57:30|3410.7|3400.5|3410.97|3400.77|3411.11|3400.91|3410.69|3400.49|34
1631476660000|2021-09-12 19:57:40|3410.96|3400.76|3410.9|3400.7|3411.13|3400.93|3410.76|3400.56|25
1631476670000|2021-09-12 19:57:50|3410.89|3400.69|3410.91|3400.71|3410.93|3400.73|3410.87|3400.67|16
1631476680000|2021-09-12 19:58:00|3410.92|3400.72|3410.12|3399.92|3410.94|3400.74|3410|3399.8|32
1631476690000|2021-09-12 19:58:10|3410.1|3399.9|3409.75|3399.55|3410.1|3399.9|3409.62|3399.42|21
1631476700000|2021-09-12 19:58:20|3409.72|3399.52|3409.81|3399.61|3409.9|3399.7|3409.72|3399.52|22
1631476710000|2021-09-12 19:58:30|3409.77|3399.57|3409.77|3399.57|3409.86|3399.66|3409.76|3399.56|15
1631476720000|2021-09-12 19:58:40|3409.76|3399.56|3409.67|3399.47|3409.76|3399.56|3409.55|3399.35|20
1631476730000|2021-09-12 19:58:50|3409.66|3399.46|3409.66|3399.46|3409.73|3399.53|3409.63|3399.43|10
1631476740000|2021-09-12 19:59:00|3409.65|3399.45|3408.65|3398.45|3409.74|3399.54|3408.65|3398.45|22
1631476750000|2021-09-12 19:59:10|3408.64|3398.44|3408.79|3398.59|3408.84|3398.64|3408.55|3398.35|22
1631476760000|2021-09-12 19:59:20|3408.78|3398.58|3411.29|3401.09|3411.29|3401.09|3408.76|3398.56|30
1631476770000|2021-09-12 19:59:30|3411.27|3401.07|3411.06|3400.86|3411.38|3401.18|3410.93|3400.73|23
1631476780000|2021-09-12 19:59:40|3411.05|3400.85|3411.32|3401.12|3411.34|3401.14|3411.02|3400.82|23
1631476790000|2021-09-12 19:59:50|3411.34|3401.14|3411.22|3401.02|3411.34|3401.14|3411.18|3400.98|11
1631476800000|2021-09-12 20:00:00|3411.23|3401.03|3409.26|3399.06|3411.4|3401.2|3409.16|3398.96|34
1631476810000|2021-09-12 20:00:10|3409.23|3399.03|3409.26|3399.06|3409.32|3399.12|3409.09|3398.89|23
1631476820000|2021-09-12 20:00:20|3409.24|3399.04|3408.98|3398.78|3409.25|3399.05|3408.96|3398.76|29
1631476830000|2021-09-12 20:00:30|3408.44|3398.24|3409.18|3398.98|3409.21|3399.01|3408.34|3398.14|32
1631476840000|2021-09-12 20:00:40|3409.21|3399.01|3407.03|3396.83|3409.21|3399.01|3406.99|3396.79|30
1631476850000|2021-09-12 20:00:50|3407.02|3396.82|3406.92|3396.72|3407.11|3396.91|3406.91|3396.71|22
1631476860000|2021-09-12 20:01:00|3406.89|3396.69|3407.03|3396.83|3407.13|3396.93|3406.89|3396.69|25
1631476870000|2021-09-12 20:01:10|3407.04|3396.84|3406.69|3396.49|3407.2|3397|3406.61|3396.41|26
1631476880000|2021-09-12 20:01:20|3406.7|3396.5|3406.76|3396.56|3406.82|3396.62|3406.47|3396.27|37
1631476890000|2021-09-12 20:01:30|3406.77|3396.57|3406.34|3396.14|3406.77|3396.57|3406.28|3396.08|25
1631476900000|2021-09-12 20:01:40|3406.33|3396.13|3408.79|3398.59|3408.81|3398.61|3406.32|3396.12|31
1631476910000|2021-09-12 20:01:50|3408.75|3398.55|3409.4|3399.2|3410.14|3399.94|3408.75|3398.55|29
1631476920000|2021-09-12 20:02:00|3409.44|3399.24|3408.82|3398.62|3409.45|3399.25|3408.57|3398.37|36
1631476930000|2021-09-12 20:02:10|3408.83|3398.63|3410.49|3400.29|3410.84|3400.64|3408.77|3398.57|30
1631476940000|2021-09-12 20:02:20|3410.42|3400.22|3409.55|3399.35|3410.42|3400.22|3409.54|3399.34|29
1631476950000|2021-09-12 20:02:30|3409.54|3399.34|3408.39|3398.19|3409.64|3399.44|3407.56|3397.36|35
1631476960000|2021-09-12 20:02:40|3408.38|3398.18|3405.72|3395.52|3408.38|3398.18|3405.72|3395.52|38
1631476970000|2021-09-12 20:02:50|3405.82|3395.62|3405.83|3395.63|3405.88|3395.68|3405.16|3394.96|31
1631476980000|2021-09-12 20:03:00|3405.95|3395.75|3406.45|3396.25|3406.83|3396.63|3405.92|3395.72|32
1631476990000|2021-09-12 20:03:10|3406.5|3396.3|3406.67|3396.47|3406.67|3396.47|3406.28|3396.08|30
1631477000000|2021-09-12 20:03:20|3406.51|3396.31|3406.7|3396.5|3407.25|3397.05|3406.51|3396.31|28
1631477010000|2021-09-12 20:03:30|3406.71|3396.51|3407.76|3397.56|3408.02|3397.82|3406.64|3396.44|31
1631477020000|2021-09-12 20:03:40|3407.77|3397.57|3408.43|3398.23|3408.43|3398.23|3407.65|3397.45|34
1631477030000|2021-09-12 20:03:50|3408.42|3398.22|3409.91|3399.71|3410.53|3400.33|3408.42|3398.22|36
1631477040000|2021-09-12 20:04:00|3409.95|3399.75|3411.1|3400.9|3411.12|3400.92|3409.91|3399.71|32
1631477050000|2021-09-12 20:04:10|3411.09|3400.89|3412.42|3402.22|3412.42|3402.22|3411.06|3400.86|23
1631477060000|2021-09-12 20:04:20|3412.45|3402.25|3416.17|3405.97|3416.17|3405.97|3412.45|3402.25|38
1631477070000|2021-09-12 20:04:30|3416.42|3406.22|3416.86|3406.66|3417.35|3407.15|3415.87|3405.67|38
1631477080000|2021-09-12 20:04:40|3416.92|3406.72|3416.17|3405.97|3417.04|3406.84|3415.91|3405.71|36
1631477090000|2021-09-12 20:04:50|3416.24|3406.04|3419.03|3408.83|3419.49|3409.29|3416.24|3406.04|38
1631477100000|2021-09-12 20:05:00|3419.06|3408.86|3418.6|3408.4|3419.17|3408.97|3416.87|3406.67|38
1631477110000|2021-09-12 20:05:10|3418.64|3408.44|3420.06|3409.86|3420.08|3409.88|3418.64|3408.44|36
1631477120000|2021-09-12 20:05:20|3420.1|3409.9|3422.24|3412.04|3422.46|3412.26|3419.86|3409.66|37
1631477130000|2021-09-12 20:05:30|3422.29|3412.09|3423.26|3413.06|3423.38|3413.18|3422.26|3412.06|36
1631477140000|2021-09-12 20:05:40|3423.23|3413.03|3425.71|3415.51|3425.71|3415.51|3423.19|3412.99|39
1631477150000|2021-09-12 20:05:50|3425.67|3415.47|3426.79|3416.59|3426.99|3416.79|3425.67|3415.47|37
1631477160000|2021-09-12 20:06:00|3426.82|3416.62|3429.12|3418.92|3429.31|3419.11|3426.82|3416.62|37
1631477170000|2021-09-12 20:06:10|3429|3418.8|3426.03|3415.83|3429|3418.8|3426.02|3415.82|37
1631477180000|2021-09-12 20:06:20|3426.04|3415.84|3428.37|3418.17|3428.37|3418.17|3425.72|3415.52|35
1631477190000|2021-09-12 20:06:30|3428.36|3418.16|3428.19|3417.99|3429.92|3419.72|3427.94|3417.74|38
1631477200000|2021-09-12 20:06:40|3428.38|3418.18|3432.98|3422.78|3433.53|3423.33|3428.38|3418.18|39
1631477210000|2021-09-12 20:06:50|3432.94|3422.74|3431.16|3420.96|3432.95|3422.75|3430.51|3420.31|39
1631477220000|2021-09-12 20:07:00|3431.25|3421.05|3430.56|3420.36|3431.25|3421.05|3429.82|3419.62|36
1631477230000|2021-09-12 20:07:10|3430.53|3420.33|3430.46|3420.26|3430.67|3420.47|3430.44|3420.24|27
1631477240000|2021-09-12 20:07:20|3430.48|3420.28|3430.38|3420.18|3430.49|3420.29|3430.36|3420.16|26
1631477250000|2021-09-12 20:07:30|3430.37|3420.17|3434.9|3424.7|3434.9|3424.7|3430.37|3420.17|33
1631477260000|2021-09-12 20:07:40|3434.94|3424.74|3435.2|3425|3436|3425.8|3434.2|3424|35
1631477270000|2021-09-12 20:07:50|3435.15|3424.95|3435.3|3425.1|3435.37|3425.17|3434.42|3424.22|35
1631477280000|2021-09-12 20:08:00|3435.24|3425.04|3434.01|3423.81|3435.49|3425.29|3434.01|3423.81|35
1631477290000|2021-09-12 20:08:10|3434.07|3423.87|3435.41|3425.21|3435.41|3425.21|3432.95|3422.75|37
1631477300000|2021-09-12 20:08:20|3435.45|3425.25|3435.25|3425.05|3436.13|3425.93|3435.25|3425.05|31
1631477310000|2021-09-12 20:08:30|3435.26|3425.06|3435.26|3425.06|3435.88|3425.68|3435.13|3424.93|34
1631477320000|2021-09-12 20:08:40|3435.28|3425.08|3434.64|3424.44|3435.44|3425.24|3434.42|3424.22|35
1631477330000|2021-09-12 20:08:50|3434.63|3424.43|3434.97|3424.77|3435.19|3424.99|3434.57|3424.37|38
1631477340000|2021-09-12 20:09:00|3434.94|3424.74|3435.24|3425.04|3435.84|3425.64|3434.87|3424.67|35
1631477350000|2021-09-12 20:09:10|3435.26|3425.06|3436.17|3425.97|3436.21|3426.01|3435.19|3424.99|30
1631477360000|2021-09-12 20:09:20|3436.18|3425.98|3435.45|3425.25|3436.18|3425.98|3435.45|3425.25|34
1631477370000|2021-09-12 20:09:30|3435.46|3425.26|3433.57|3423.37|3435.52|3425.32|3433.57|3423.37|35
1631477380000|2021-09-12 20:09:40|3433.31|3423.11|3433.31|3423.11|3433.59|3423.39|3432.85|3422.65|36
1631477390000|2021-09-12 20:09:50|3433.32|3423.12|3432.69|3422.49|3433.34|3423.14|3432.69|3422.49|29
1631477400000|2021-09-12 20:10:00|3432.54|3422.34|3434.78|3424.58|3434.78|3424.58|3430.8|3420.6|38
1631477410000|2021-09-12 20:10:10|3434.89|3424.69|3435.25|3425.05|3435.52|3425.32|3434.89|3424.69|35
1631477420000|2021-09-12 20:10:20|3435.24|3425.04|3434.81|3424.61|3435.56|3425.36|3434.61|3424.41|34
1631477430000|2021-09-12 20:10:30|3434.82|3424.62|3441.01|3430.81|3441.01|3430.81|3434.82|3424.62|39
1631477440000|2021-09-12 20:10:40|3440.97|3430.77|3439.02|3428.82|3440.97|3430.77|3437.78|3427.58|39
1631477450000|2021-09-12 20:10:50|3439.13|3428.93|3439.85|3429.65|3440.48|3430.28|3439.13|3428.93|39
1631477460000|2021-09-12 20:11:00|3439.88|3429.68|3437.17|3426.97|3439.93|3429.73|3437.17|3426.97|37
1631477470000|2021-09-12 20:11:10|3437.23|3427.03|3438.97|3428.77|3439.84|3429.64|3437.23|3427.03|36
1631477480000|2021-09-12 20:11:20|3438.98|3428.78|3438.48|3428.28|3438.98|3428.78|3437.74|3427.54|35
1631477490000|2021-09-12 20:11:30|3438.47|3428.27|3438.71|3428.51|3439.24|3429.04|3438.4|3428.2|36
1631477500000|2021-09-12 20:11:40|3438.73|3428.53|3437.7|3427.5|3438.73|3428.53|3437.54|3427.34|33
1631477510000|2021-09-12 20:11:50|3437.78|3427.58|3437.81|3427.61|3438.78|3428.58|3437.46|3427.26|38
1631477520000|2021-09-12 20:12:00|3437.7|3427.5|3437.49|3427.29|3438.03|3427.83|3437.41|3427.21|37
1631477530000|2021-09-12 20:12:10|3437.52|3427.32|3438.63|3428.43|3438.68|3428.48|3437.38|3427.18|33
1631477540000|2021-09-12 20:12:20|3438.55|3428.35|3437.08|3426.88|3438.55|3428.35|3436.79|3426.59|36
1631477550000|2021-09-12 20:12:30|3437.1|3426.9|3437.49|3427.29|3438.49|3428.29|3437.1|3426.9|35
1631477560000|2021-09-12 20:12:40|3437.47|3427.27|3437.38|3427.18|3437.54|3427.34|3437.34|3427.14|30
1631477570000|2021-09-12 20:12:50|3437.39|3427.19|3438.09|3427.89|3438.3|3428.1|3437.35|3427.15|32
1631477580000|2021-09-12 20:13:00|3438.02|3427.82|3440.82|3430.62|3441.67|3431.47|3438.02|3427.82|38
1631477590000|2021-09-12 20:13:10|3440.79|3430.59|3440.87|3430.67|3440.96|3430.76|3440.79|3430.59|22
1631477600000|2021-09-12 20:13:20|3440.8|3430.6|3438.75|3428.55|3440.8|3430.6|3438.27|3428.07|37
1631477610000|2021-09-12 20:13:30|3438.69|3428.49|3438.45|3428.25|3438.73|3428.53|3438.28|3428.08|33
1631477620000|2021-09-12 20:13:40|3438.46|3428.26|3437.51|3427.31|3438.5|3428.3|3436.92|3426.72|31
1631477630000|2021-09-12 20:13:50|3437.23|3427.03|3439.29|3429.09|3439.77|3429.57|3437.23|3427.03|35
1631477640000|2021-09-12 20:14:00|3439.23|3429.03|3438.95|3428.75|3439.23|3429.03|3438.63|3428.43|30
1631477650000|2021-09-12 20:14:10|3438.96|3428.76|3438.16|3427.96|3438.97|3428.77|3438.03|3427.83|27
1631477660000|2021-09-12 20:14:20|3438.19|3427.99|3438.53|3428.33|3438.55|3428.35|3438.18|3427.98|27
1631477670000|2021-09-12 20:14:30|3438.54|3428.34|3438.38|3428.18|3438.54|3428.34|3438.38|3428.18|12
1631477680000|2021-09-12 20:14:40|3438.47|3428.27|3437.28|3427.08|3438.47|3428.27|3437.16|3426.96|28
1631477690000|2021-09-12 20:14:50|3437.39|3427.19|3436.31|3426.11|3437.43|3427.23|3436.31|3426.11|30
1631477700000|2021-09-12 20:15:00|3436.3|3426.1|3437.32|3427.12|3438.22|3428.02|3436.12|3425.92|35
1631477710000|2021-09-12 20:15:10|3437.31|3427.11|3436.03|3425.83|3437.38|3427.18|3436.03|3425.83|24
1631477720000|2021-09-12 20:15:20|3435.87|3425.67|3434.91|3424.71|3435.87|3425.67|3434.84|3424.64|28
1631477730000|2021-09-12 20:15:30|3434.9|3424.7|3433.13|3422.93|3434.92|3424.72|3432.88|3422.68|35
1631477740000|2021-09-12 20:15:40|3433.11|3422.91|3433.24|3423.04|3433.59|3423.39|3433.05|3422.85|34
1631477750000|2021-09-12 20:15:50|3433.28|3423.08|3432.99|3422.79|3433.48|3423.28|3432.99|3422.79|29
1631477760000|2021-09-12 20:16:00|3432.98|3422.78|3431.66|3421.46|3432.98|3422.78|3431.59|3421.39|28
1631477770000|2021-09-12 20:16:10|3431.64|3421.44|3432.39|3422.19|3432.44|3422.24|3431.5|3421.3|34
1631477780000|2021-09-12 20:16:20|3432.43|3422.23|3434.25|3424.05|3434.58|3424.38|3432.43|3422.23|36
1631477790000|2021-09-12 20:16:30|3434.21|3424.01|3432.85|3422.65|3434.21|3424.01|3432.85|3422.65|29
1631477800000|2021-09-12 20:16:40|3432.87|3422.67|3432.79|3422.59|3432.89|3422.69|3432.44|3422.24|25
1631477810000|2021-09-12 20:16:50|3432.76|3422.56|3431.67|3421.47|3432.76|3422.56|3431.51|3421.31|34
1631477820000|2021-09-12 20:17:00|3431.66|3421.46|3431.52|3421.32|3431.79|3421.59|3431.43|3421.23|33
1631477830000|2021-09-12 20:17:10|3431.47|3421.27|3432.54|3422.34|3433.25|3423.05|3431.47|3421.27|34
1631477840000|2021-09-12 20:17:20|3432.55|3422.35|3432.9|3422.7|3432.95|3422.75|3431.53|3421.33|32
1631477850000|2021-09-12 20:17:30|3432.89|3422.69|3431.4|3421.2|3432.89|3422.69|3431.36|3421.16|30
1631477860000|2021-09-12 20:17:40|3431.43|3421.23|3431.48|3421.28|3431.53|3421.33|3431.38|3421.18|20
1631477870000|2021-09-12 20:17:50|3431.49|3421.29|3433.51|3423.31|3433.51|3423.31|3431.49|3421.29|32
1631477880000|2021-09-12 20:18:00|3433.39|3423.19|3432.1|3421.9|3433.39|3423.19|3431.92|3421.72|31
1631477890000|2021-09-12 20:18:10|3432.07|3421.87|3431.72|3421.52|3432.07|3421.87|3431.72|3421.52|26
1631477900000|2021-09-12 20:18:20|3431.7|3421.5|3430.94|3420.74|3431.7|3421.5|3430.94|3420.74|32
1631477910000|2021-09-12 20:18:30|3430.92|3420.72|3431.12|3420.92|3431.38|3421.18|3430.92|3420.72|24
1631477920000|2021-09-12 20:18:40|3431.01|3420.81|3430.91|3420.71|3431.07|3420.87|3430.86|3420.66|25
1631477930000|2021-09-12 20:18:50|3430.92|3420.72|3430.99|3420.79|3431.06|3420.86|3430.82|3420.62|20
1631477940000|2021-09-12 20:19:00|3431.01|3420.81|3430.94|3420.74|3431.05|3420.85|3430.94|3420.74|30
1631477950000|2021-09-12 20:19:10|3430.93|3420.73|3431|3420.8|3431.02|3420.82|3430.82|3420.62|27
1631477960000|2021-09-12 20:19:20|3431.01|3420.81|3429.35|3419.15|3431.01|3420.81|3429.32|3419.12|26
1631477970000|2021-09-12 20:19:30|3429.34|3419.14|3429.25|3419.05|3429.62|3419.42|3429.22|3419.02|29
1631477980000|2021-09-12 20:19:40|3429.23|3419.03|3427.09|3416.89|3429.25|3419.05|3427.06|3416.86|37
1631477990000|2021-09-12 20:19:50|3427.05|3416.85|3429|3418.8|3429|3418.8|3427.02|3416.82|33
1631478000000|2021-09-12 20:20:00|3428.98|3418.78|3429.56|3419.36|3429.73|3419.53|3428.98|3418.78|34
1631478010000|2021-09-12 20:20:10|3429.55|3419.35|3428.21|3418.01|3429.55|3419.35|3428.21|3418.01|32
1631478020000|2021-09-12 20:20:20|3428.23|3418.03|3428.19|3417.99|3428.31|3418.11|3428.11|3417.91|31
1631478030000|2021-09-12 20:20:30|3428.1|3417.9|3427.72|3417.52|3428.33|3418.13|3427.72|3417.52|28
1631478040000|2021-09-12 20:20:40|3427.78|3417.58|3426.57|3416.37|3427.78|3417.58|3426.57|3416.37|28
1631478050000|2021-09-12 20:20:50|3426.56|3416.36|3426.51|3416.31|3426.59|3416.39|3426.48|3416.28|24
1631478060000|2021-09-12 20:21:00|3426.54|3416.34|3427.25|3417.05|3427.45|3417.25|3426.28|3416.08|30
1631478070000|2021-09-12 20:21:10|3427.19|3416.99|3427.03|3416.83|3427.21|3417.01|3426.87|3416.67|36
1631478080000|2021-09-12 20:21:20|3427.04|3416.84|3426.68|3416.48|3427.05|3416.85|3426.6|3416.4|28
1631478090000|2021-09-12 20:21:30|3426.72|3416.52|3426.57|3416.37|3426.72|3416.52|3426.49|3416.29|26
1631478100000|2021-09-12 20:21:40|3426.54|3416.34|3426.84|3416.64|3426.86|3416.66|3426.54|3416.34|19
1631478110000|2021-09-12 20:21:50|3426.83|3416.63|3426.76|3416.56|3426.84|3416.64|3426.75|3416.55|10
1631478120000|2021-09-12 20:22:00|3426.66|3416.46|3425.83|3415.63|3426.66|3416.46|3425.83|3415.63|28
1631478130000|2021-09-12 20:22:10|3425.9|3415.7|3426.69|3416.49|3427.25|3417.05|3425.73|3415.53|29
1631478140000|2021-09-12 20:22:20|3426.68|3416.48|3426.88|3416.68|3427.02|3416.82|3426.68|3416.48|30
1631478150000|2021-09-12 20:22:30|3426.84|3416.64|3426.93|3416.73|3427.13|3416.93|3426.81|3416.61|25
1631478160000|2021-09-12 20:22:40|3426.89|3416.69|3426.84|3416.64|3426.91|3416.71|3426.82|3416.62|25
1631478170000|2021-09-12 20:22:50|3426.87|3416.67|3425.64|3415.44|3426.97|3416.77|3425.64|3415.44|26
1631478180000|2021-09-12 20:23:00|3425.65|3415.45|3425.25|3415.05|3425.72|3415.52|3425.2|3415|27
1631478190000|2021-09-12 20:23:10|3425.29|3415.09|3426.67|3416.47|3426.67|3416.47|3425.25|3415.05|28
1631478200000|2021-09-12 20:23:20|3426.66|3416.46|3426.15|3415.95|3426.68|3416.48|3426.15|3415.95|29
1631478210000|2021-09-12 20:23:30|3426.16|3415.96|3425.93|3415.73|3426.16|3415.96|3425.5|3415.3|35
1631478220000|2021-09-12 20:23:40|3425.96|3415.76|3426.58|3416.38|3427.1|3416.9|3425.8|3415.6|36
1631478230000|2021-09-12 20:23:50|3426.62|3416.42|3426.77|3416.57|3426.89|3416.69|3426.61|3416.41|28
1631478240000|2021-09-12 20:24:00|3426.79|3416.59|3426.81|3416.61|3426.95|3416.75|3426.79|3416.59|30
1631478250000|2021-09-12 20:24:10|3426.66|3416.46|3425.92|3415.72|3426.66|3416.46|3425.56|3415.36|30
1631478260000|2021-09-12 20:24:20|3425.94|3415.74|3426.59|3416.39|3426.59|3416.39|3425.93|3415.73|31
1631478270000|2021-09-12 20:24:30|3426.57|3416.37|3427.72|3417.52|3427.85|3417.65|3426.57|3416.37|32
1631478280000|2021-09-12 20:24:40|3427.74|3417.54|3428.39|3418.19|3429.13|3418.93|3427.69|3417.49|34
1631478290000|2021-09-12 20:24:50|3428.46|3418.26|3428.58|3418.38|3428.59|3418.39|3428.37|3418.17|23
1631478300000|2021-09-12 20:25:00|3428.65|3418.45|3427.01|3416.81|3428.66|3418.46|3426.95|3416.75|29
1631478310000|2021-09-12 20:25:10|3426.96|3416.76|3426.32|3416.12|3427.1|3416.9|3426.32|3416.12|29
1631478320000|2021-09-12 20:25:20|3425.84|3415.64|3426.1|3415.9|3426.21|3416.01|3425.05|3414.85|28
1631478330000|2021-09-12 20:25:30|3426.11|3415.91|3426.12|3415.92|3426.21|3416.01|3425.87|3415.67|29
1631478340000|2021-09-12 20:25:40|3426.11|3415.91|3425.81|3415.61|3426.11|3415.91|3425.81|3415.61|32
1631478350000|2021-09-12 20:25:50|3425.89|3415.69|3424.07|3413.87|3425.89|3415.69|3424.06|3413.86|35
1631478360000|2021-09-12 20:26:00|3424.05|3413.85|3424|3413.8|3424.73|3414.53|3424|3413.8|30
1631478370000|2021-09-12 20:26:10|3423.99|3413.79|3424.07|3413.87|3424.08|3413.88|3423.99|3413.79|19
1631478380000|2021-09-12 20:26:20|3424.06|3413.86|3422.53|3412.33|3424.08|3413.88|3422.53|3412.33|28
1631478390000|2021-09-12 20:26:30|3422.54|3412.34|3422.99|3412.79|3423.31|3413.11|3422.54|3412.34|33
1631478400000|2021-09-12 20:26:40|3422.98|3412.78|3422.94|3412.74|3423.01|3412.81|3422.81|3412.61|24
1631478410000|2021-09-12 20:26:50|3422.95|3412.75|3422.91|3412.71|3423.02|3412.82|3422.84|3412.64|23
1631478420000|2021-09-12 20:27:00|3422.9|3412.7|3422.86|3412.66|3422.9|3412.7|3422.7|3412.5|23
1631478430000|2021-09-12 20:27:10|3422.84|3412.64|3425.1|3414.9|3425.16|3414.96|3422.8|3412.6|34
1631478440000|2021-09-12 20:27:20|3425.36|3415.16|3425.02|3414.82|3425.64|3415.44|3425.02|3414.82|30
1631478450000|2021-09-12 20:27:30|3424.7|3414.5|3422.75|3412.55|3424.7|3414.5|3422.72|3412.52|34
1631478460000|2021-09-12 20:27:40|3422.76|3412.56|3421.96|3411.76|3422.76|3412.56|3421.87|3411.67|25
1631478470000|2021-09-12 20:27:50|3421.97|3411.77|3421.13|3410.93|3421.97|3411.77|3421.05|3410.85|27
1631478480000|2021-09-12 20:28:00|3421.12|3410.92|3421.3|3411.1|3421.3|3411.1|3421.12|3410.92|11
1631478490000|2021-09-12 20:28:10|3421.26|3411.06|3418.65|3408.45|3421.26|3411.06|3418.65|3408.45|36
1631478500000|2021-09-12 20:28:20|3418.52|3408.32|3419.09|3408.89|3419.62|3409.42|3418.5|3408.3|37
1631478510000|2021-09-12 20:28:30|3419.14|3408.94|3418.27|3408.07|3419.22|3409.02|3418.27|3408.07|32
1631478520000|2021-09-12 20:28:40|3418.2|3408|3417.56|3407.36|3418.2|3408|3417.4|3407.2|33
1631478530000|2021-09-12 20:28:50|3417.53|3407.33|3416.08|3405.88|3417.53|3407.33|3415.55|3405.35|32
1631478540000|2021-09-12 20:29:00|3416.18|3405.98|3415.61|3405.41|3416.73|3406.53|3415.41|3405.21|37
1631478550000|2021-09-12 20:29:10|3415.65|3405.45|3417.85|3407.65|3418.94|3408.74|3415.61|3405.41|37
1631478560000|2021-09-12 20:29:20|3417.83|3407.63|3415.91|3405.71|3417.83|3407.63|3415.84|3405.64|38
1631478570000|2021-09-12 20:29:30|3415.93|3405.73|3415.94|3405.74|3415.96|3405.76|3415.79|3405.59|27
1631478580000|2021-09-12 20:29:40|3415.97|3405.77|3414.25|3404.05|3416.02|3405.82|3414.25|3404.05|30
1631478590000|2021-09-12 20:29:50|3414.19|3403.99|3414.41|3404.21|3414.85|3404.65|3414.12|3403.92|34
1631478600000|2021-09-12 20:30:00|3414.34|3404.14|3413.89|3403.69|3414.39|3404.19|3413.77|3403.57|32
1631478610000|2021-09-12 20:30:10|3413.87|3403.67|3414.25|3404.05|3414.89|3404.69|3413.51|3403.31|33
1631478620000|2021-09-12 20:30:20|3414.27|3404.07|3414.4|3404.2|3414.68|3404.48|3414.27|3404.07|35
1631478630000|2021-09-12 20:30:30|3414.36|3404.16|3413.24|3403.04|3414.36|3404.16|3412.9|3402.7|32
1631478640000|2021-09-12 20:30:40|3413.25|3403.05|3413.01|3402.81|3413.34|3403.14|3412.99|3402.79|33
1631478650000|2021-09-12 20:30:50|3412.97|3402.77|3412.14|3401.94|3413.06|3402.86|3411.94|3401.74|34
1631478660000|2021-09-12 20:31:00|3412.17|3401.97|3409.83|3399.63|3412.17|3401.97|3409.83|3399.63|34
1631478670000|2021-09-12 20:31:10|3409.8|3399.6|3409.86|3399.66|3410.17|3399.97|3409.73|3399.53|27
1631478680000|2021-09-12 20:31:20|3409.87|3399.67|3409.35|3399.15|3410.05|3399.85|3409.35|3399.15|25
1631478690000|2021-09-12 20:31:30|3409.23|3399.03|3407.57|3397.37|3409.37|3399.17|3407.53|3397.33|32
1631478700000|2021-09-12 20:31:40|3407.58|3397.38|3405.55|3395.35|3407.69|3397.49|3405.55|3395.35|33
1631478710000|2021-09-12 20:31:50|3405.48|3395.28|3407.39|3397.19|3407.92|3397.72|3405.07|3394.87|39
1631478720000|2021-09-12 20:32:00|3407.27|3397.07|3401.93|3391.73|3407.27|3397.07|3401.93|3391.73|38
1631478730000|2021-09-12 20:32:10|3402.09|3391.89|3402.01|3391.81|3402.94|3392.74|3401.98|3391.78|38
1631478740000|2021-09-12 20:32:20|3402|3391.8|3398.26|3388.06|3402|3391.8|3398.26|3388.06|35
1631478750000|2021-09-12 20:32:30|3397.98|3387.78|3395.75|3385.55|3397.98|3387.78|3389.05|3378.85|39
1631478760000|2021-09-12 20:32:40|3395.81|3385.61|3397.39|3387.19|3398.01|3387.81|3395.24|3385.04|40
1631478770000|2021-09-12 20:32:50|3397.45|3387.25|3397.87|3387.67|3400.41|3390.21|3397.27|3387.07|39
1631478780000|2021-09-12 20:33:00|3397.31|3387.11|3391.18|3380.98|3397.31|3387.11|3390.74|3380.54|38
1631478790000|2021-09-12 20:33:10|3391.1|3380.9|3385.93|3375.73|3393.24|3383.04|3385.93|3375.73|39
1631478800000|2021-09-12 20:33:20|3385.04|3374.84|3386.7|3376.5|3389.07|3378.87|3382.1|3371.9|39
1631478810000|2021-09-12 20:33:30|3386.61|3376.41|3387.97|3377.77|3388.6|3378.4|3385.68|3375.48|38
1631478820000|2021-09-12 20:33:40|3387.92|3377.72|3388.41|3378.21|3390.25|3380.05|3386.97|3376.77|37
1631478830000|2021-09-12 20:33:50|3387.78|3377.58|3385.89|3375.69|3389.16|3378.96|3385.6|3375.4|39
1631478840000|2021-09-12 20:34:00|3385.96|3375.76|3382.99|3372.79|3386.58|3376.38|3382.99|3372.79|39
1631478850000|2021-09-12 20:34:10|3382.88|3372.68|3379.19|3368.99|3382.88|3372.68|3377.81|3367.61|39
1631478860000|2021-09-12 20:34:20|3379.13|3368.93|3375.01|3364.81|3379.13|3368.93|3372.57|3362.37|40
1631478870000|2021-09-12 20:34:30|3374.9|3364.7|3371.78|3361.58|3375.6|3365.4|3371.51|3361.31|40
1631478880000|2021-09-12 20:34:40|3372.28|3362.08|3369.25|3359.05|3373.9|3363.7|3368.63|3358.43|38
1631478890000|2021-09-12 20:34:50|3369.88|3359.68|3371.62|3361.42|3373.6|3363.4|3369.88|3359.68|40
1631478900000|2021-09-12 20:35:00|3371.69|3361.49|3371.05|3360.85|3374.38|3364.18|3370.87|3360.67|39
1631478910000|2021-09-12 20:35:10|3370.89|3360.69|3370.3|3360.1|3371.34|3361.14|3369.54|3359.34|40
1631478920000|2021-09-12 20:35:20|3370.23|3360.03|3368.89|3358.69|3371.26|3361.06|3368.2|3358|38
1631478930000|2021-09-12 20:35:30|3368.91|3358.71|3372.77|3362.57|3373.05|3362.85|3368.41|3358.21|39
1631478940000|2021-09-12 20:35:40|3372.88|3362.68|3377.96|3367.76|3378.16|3367.96|3372.8|3362.6|40
1631478950000|2021-09-12 20:35:50|3378|3367.8|3376.87|3366.67|3378.62|3368.42|3376.75|3366.55|35
1631478960000|2021-09-12 20:36:00|3376.96|3366.76|3375.23|3365.03|3377.63|3367.43|3375.19|3364.99|40
1631478970000|2021-09-12 20:36:10|3375.34|3365.14|3373.73|3363.53|3376.7|3366.5|3373.67|3363.47|38
1631478980000|2021-09-12 20:36:20|3373.78|3363.58|3374.06|3363.86|3375.47|3365.27|3373.78|3363.58|37
1631478990000|2021-09-12 20:36:30|3373.99|3363.79|3374.73|3364.53|3374.73|3364.53|3373.03|3362.83|37
1631479000000|2021-09-12 20:36:40|3374.97|3364.77|3374.71|3364.51|3376.07|3365.87|3374.71|3364.51|37
1631479010000|2021-09-12 20:36:50|3374.4|3364.2|3373.83|3363.63|3374.73|3364.53|3373.49|3363.29|36
1631479020000|2021-09-12 20:37:00|3373.87|3363.67|3371.22|3361.02|3374.03|3363.83|3370.59|3360.39|36
1631479030000|2021-09-12 20:37:10|3371.24|3361.04|3363.98|3353.78|3371.24|3361.04|3363.98|3353.78|40
1631479040000|2021-09-12 20:37:20|3363.92|3353.72|3366.25|3356.05|3366.47|3356.27|3362.53|3352.33|40
1631479050000|2021-09-12 20:37:30|3365.76|3355.56|3370.03|3359.83|3370.03|3359.83|3364.77|3354.57|39
1631479060000|2021-09-12 20:37:40|3370.21|3360.01|3369.76|3359.56|3371.82|3361.62|3369.71|3359.51|39
1631479070000|2021-09-12 20:37:50|3369.69|3359.49|3367.53|3357.33|3370.01|3359.81|3367.33|3357.13|39
1631479080000|2021-09-12 20:38:00|3367.91|3357.71|3367.95|3357.75|3368.38|3358.18|3367|3356.8|39
1631479090000|2021-09-12 20:38:10|3368.04|3357.84|3366.11|3355.91|3368.42|3358.22|3365.95|3355.75|36
1631479100000|2021-09-12 20:38:20|3366.12|3355.92|3364.42|3354.22|3366.38|3356.18|3362.33|3352.13|38
1631479110000|2021-09-12 20:38:30|3364.46|3354.26|3364.15|3353.95|3364.78|3354.58|3363.52|3353.32|40
1631479120000|2021-09-12 20:38:40|3364.1|3353.9|3365.62|3355.42|3365.71|3355.51|3363.65|3353.45|37
1631479130000|2021-09-12 20:38:50|3365.67|3355.47|3368.29|3358.09|3368.41|3358.21|3365.3|3355.1|40
1631479140000|2021-09-12 20:39:00|3368.31|3358.11|3365.99|3355.79|3368.31|3358.11|3365.62|3355.42|39
1631479150000|2021-09-12 20:39:10|3366.01|3355.81|3362.22|3352.02|3366.01|3355.81|3361.35|3351.15|39
1631479160000|2021-09-12 20:39:20|3362.33|3352.13|3358.46|3348.26|3362.33|3352.13|3358.46|3348.26|38
1631479170000|2021-09-12 20:39:30|3358.1|3347.9|3357.57|3347.37|3359.43|3349.23|3356.59|3346.39|39
1631479180000|2021-09-12 20:39:40|3357.25|3347.05|3355.97|3345.77|3357.25|3347.05|3351.45|3341.25|40
1631479190000|2021-09-12 20:39:50|3355.98|3345.78|3358.62|3348.42|3359.72|3349.52|3355.98|3345.78|39
1631479200000|2021-09-12 20:40:00|3357.92|3347.72|3358.29|3348.09|3359.52|3349.32|3357.54|3347.34|40
1631479210000|2021-09-12 20:40:10|3358.26|3348.06|3356.43|3346.23|3358.26|3348.06|3354.4|3344.2|40
1631479220000|2021-09-12 20:40:20|3356.41|3346.21|3352.77|3342.57|3356.41|3346.21|3352.34|3342.14|39
1631479230000|2021-09-12 20:40:30|3352.97|3342.77|3353.51|3343.31|3353.92|3343.72|3352.44|3342.24|40
1631479240000|2021-09-12 20:40:40|3353.34|3343.14|3353.89|3343.69|3353.89|3343.69|3352.13|3341.93|37
1631479250000|2021-09-12 20:40:50|3354.15|3343.95|3354.8|3344.6|3355.59|3345.39|3353.6|3343.4|40
1631479260000|2021-09-12 20:41:00|3354.91|3344.71|3359.21|3349.01|3359.21|3349.01|3354.91|3344.71|40
1631479270000|2021-09-12 20:41:10|3359.49|3349.29|3356.52|3346.32|3360.06|3349.86|3356.49|3346.29|40
1631479280000|2021-09-12 20:41:20|3356.59|3346.39|3358.99|3348.79|3359.76|3349.56|3356.59|3346.39|40
1631479290000|2021-09-12 20:41:30|3358.83|3348.63|3358.22|3348.02|3359.93|3349.73|3357.71|3347.51|39
1631479300000|2021-09-12 20:41:40|3358.19|3347.99|3359.03|3348.83|3359.21|3349.01|3356.75|3346.55|38
1631479310000|2021-09-12 20:41:50|3359.07|3348.87|3361.71|3351.51|3361.71|3351.51|3358.94|3348.74|38
1631479320000|2021-09-12 20:42:00|3361.76|3351.56|3361.01|3350.81|3363.74|3353.54|3360.78|3350.58|40
1631479330000|2021-09-12 20:42:10|3360.97|3350.77|3359.23|3349.03|3361|3350.8|3359.23|3349.03|36
1631479340000|2021-09-12 20:42:20|3359.17|3348.97|3355.94|3345.74|3359.17|3348.97|3355.94|3345.74|39
1631479350000|2021-09-12 20:42:30|3355.85|3345.65|3354.59|3344.39|3356.18|3345.98|3354.06|3343.86|39
1631479360000|2021-09-12 20:42:40|3354.77|3344.57|3352.24|3342.04|3354.77|3344.57|3352.24|3342.04|39
1631479370000|2021-09-12 20:42:50|3352.2|3342|3351.87|3341.67|3352.2|3342|3348.02|3337.82|40
1631479380000|2021-09-12 20:43:00|3351.89|3341.69|3353.87|3343.67|3354.31|3344.11|3351.81|3341.61|39
1631479390000|2021-09-12 20:43:10|3353.8|3343.6|3352.8|3342.6|3354.07|3343.87|3352.8|3342.6|38
1631479400000|2021-09-12 20:43:20|3352.86|3342.66|3346.71|3336.51|3352.86|3342.66|3346.49|3336.29|37
1631479410000|2021-09-12 20:43:30|3346.66|3336.46|3347.67|3337.47|3348.69|3338.49|3346.66|3336.46|40
1631479420000|2021-09-12 20:43:40|3347.7|3337.5|3350.25|3340.05|3350.25|3340.05|3346.85|3336.65|40
1631479430000|2021-09-12 20:43:50|3350.44|3340.24|3349.83|3339.63|3350.44|3340.24|3348.98|3338.78|39
1631479440000|2021-09-12 20:44:00|3350.02|3339.82|3353.03|3342.83|3353.09|3342.89|3350.02|3339.82|36
1631479450000|2021-09-12 20:44:10|3352.8|3342.6|3351.73|3341.53|3352.8|3342.6|3350.7|3340.5|36
1631479460000|2021-09-12 20:44:20|3351.83|3341.63|3352.26|3342.06|3352.33|3342.13|3350.84|3340.64|37
1631479470000|2021-09-12 20:44:30|3352.47|3342.27|3352.43|3342.23|3352.73|3342.53|3352.25|3342.05|35
1631479480000|2021-09-12 20:44:40|3352.44|3342.24|3353.32|3343.12|3353.93|3343.73|3352.44|3342.24|36
1631479490000|2021-09-12 20:44:50|3353.31|3343.11|3353.88|3343.68|3354.09|3343.89|3353.31|3343.11|37
1631479500000|2021-09-12 20:45:00|3354.55|3344.35|3350.25|3340.05|3354.8|3344.6|3349.24|3339.04|38
1631479510000|2021-09-12 20:45:10|3350.35|3340.15|3351.02|3340.82|3352.09|3341.89|3350.35|3340.15|39
1631479520000|2021-09-12 20:45:20|3351.06|3340.86|3351.35|3341.15|3352.26|3342.06|3351.06|3340.86|39
1631479530000|2021-09-12 20:45:30|3351.44|3341.24|3353.74|3343.54|3353.79|3343.59|3351.35|3341.15|36
1631479540000|2021-09-12 20:45:40|3353.62|3343.42|3351.87|3341.67|3354.53|3344.33|3351.01|3340.81|38
1631479550000|2021-09-12 20:45:50|3351.78|3341.58|3351.7|3341.5|3353.03|3342.83|3351.31|3341.11|35
1631479560000|2021-09-12 20:46:00|3351.68|3341.48|3353.11|3342.91|3353.27|3343.07|3351.25|3341.05|37
1631479570000|2021-09-12 20:46:10|3353.26|3343.06|3355.4|3345.2|3355.4|3345.2|3353.17|3342.97|39
1631479580000|2021-09-12 20:46:20|3355.41|3345.21|3358.61|3348.41|3358.63|3348.43|3355.41|3345.21|38
1631479590000|2021-09-12 20:46:30|3358.66|3348.46|3360.92|3350.72|3360.92|3350.72|3358.66|3348.46|36
1631479600000|2021-09-12 20:46:40|3361.04|3350.84|3360.85|3350.65|3362.93|3352.73|3360.16|3349.96|40
1631479610000|2021-09-12 20:46:50|3360.95|3350.75|3362.59|3352.39|3362.59|3352.39|3359.85|3349.65|38
1631479620000|2021-09-12 20:47:00|3362.54|3352.34|3361.7|3351.5|3362.54|3352.34|3360.85|3350.65|39
1631479630000|2021-09-12 20:47:10|3361.75|3351.55|3363.55|3353.35|3363.91|3353.71|3360.8|3350.6|37
1631479640000|2021-09-12 20:47:20|3363.58|3353.38|3364.67|3354.47|3364.77|3354.57|3363.43|3353.23|38
1631479650000|2021-09-12 20:47:30|3364.62|3354.42|3366.56|3356.36|3367.17|3356.97|3364.62|3354.42|38
1631479660000|2021-09-12 20:47:40|3366.59|3356.39|3368.69|3358.49|3368.69|3358.49|3365.89|3355.69|40
1631479670000|2021-09-12 20:47:50|3368.75|3358.55|3369.3|3359.1|3369.97|3359.77|3368.71|3358.51|36
1631479680000|2021-09-12 20:48:00|3369.26|3359.06|3365.98|3355.78|3369.3|3359.1|3365.61|3355.41|40
1631479690000|2021-09-12 20:48:10|3365.99|3355.79|3363.91|3353.71|3366.69|3356.49|3363.81|3353.61|38
1631479700000|2021-09-12 20:48:20|3363.89|3353.69|3365.27|3355.07|3365.31|3355.11|3362.89|3352.69|38
1631479710000|2021-09-12 20:48:30|3365.33|3355.13|3369.65|3359.45|3370.12|3359.92|3365.29|3355.09|38
1631479720000|2021-09-12 20:48:40|3369.53|3359.33|3371.42|3361.22|3371.42|3361.22|3368.95|3358.75|35
1631479730000|2021-09-12 20:48:50|3371.51|3361.31|3371.23|3361.03|3373.85|3363.65|3371.23|3361.03|36
1631479740000|2021-09-12 20:49:00|3371.06|3360.86|3371.72|3361.52|3372.82|3362.62|3370.21|3360.01|40
1631479750000|2021-09-12 20:49:10|3371.47|3361.27|3366.74|3356.54|3371.47|3361.27|3365.84|3355.64|38
1631479760000|2021-09-12 20:49:20|3366.75|3356.55|3367.46|3357.26|3367.46|3357.26|3365.55|3355.35|39
1631479770000|2021-09-12 20:49:30|3367.6|3357.4|3369.87|3359.67|3369.87|3359.67|3366.63|3356.43|39
1631479780000|2021-09-12 20:49:40|3369.68|3359.48|3369.34|3359.14|3370.66|3360.46|3368.59|3358.39|38
1631479790000|2021-09-12 20:49:50|3369.55|3359.35|3368.76|3358.56|3370.2|3360|3368.76|3358.56|37
1631479800000|2021-09-12 20:50:00|3368.38|3358.18|3371.1|3360.9|3371.18|3360.98|3368.11|3357.91|35
1631479810000|2021-09-12 20:50:10|3371.09|3360.89|3371.18|3360.98|3371.21|3361.01|3370.36|3360.16|36
1631479820000|2021-09-12 20:50:20|3371.16|3360.96|3369.59|3359.39|3371.41|3361.21|3369.57|3359.37|37
1631479830000|2021-09-12 20:50:30|3369.61|3359.41|3368.66|3358.46|3370.11|3359.91|3367.56|3357.36|39
1631479840000|2021-09-12 20:50:40|3368.67|3358.47|3366.91|3356.71|3369.02|3358.82|3366.91|3356.71|38
1631479850000|2021-09-12 20:50:50|3366.82|3356.62|3364.46|3354.26|3366.96|3356.76|3364.46|3354.26|38
1631479860000|2021-09-12 20:51:00|3364.23|3354.03|3361.87|3351.67|3364.23|3354.03|3361.4|3351.2|39
1631479870000|2021-09-12 20:51:10|3361.53|3351.33|3361.37|3351.17|3361.61|3351.41|3359.87|3349.67|38
1631479880000|2021-09-12 20:51:20|3361.38|3351.18|3359.06|3348.86|3361.54|3351.34|3359.06|3348.86|36
1631479890000|2021-09-12 20:51:30|3358.97|3348.77|3357.91|3347.71|3359.02|3348.82|3357.91|3347.71|35
1631479900000|2021-09-12 20:51:40|3357.68|3347.48|3354.6|3344.4|3357.68|3347.48|3354.05|3343.85|38
1631479910000|2021-09-12 20:51:50|3354.87|3344.67|3349.85|3339.65|3355.51|3345.31|3349.85|3339.65|40
1631479920000|2021-09-12 20:52:00|3349.89|3339.69|3347.01|3336.81|3350.71|3340.51|3345.43|3335.23|40
1631479930000|2021-09-12 20:52:10|3347.35|3337.15|3347.74|3337.54|3348.46|3338.26|3346.67|3336.47|39
1631479940000|2021-09-12 20:52:20|3347.88|3337.68|3346.6|3336.4|3348.6|3338.4|3346.6|3336.4|38
1631479950000|2021-09-12 20:52:30|3346.82|3336.62|3345.61|3335.41|3347.11|3336.91|3345.61|3335.41|40
1631479960000|2021-09-12 20:52:40|3345.46|3335.26|3342|3331.8|3345.46|3335.26|3341.7|3331.5|38
1631479970000|2021-09-12 20:52:50|3342.07|3331.87|3338.44|3328.24|3342.07|3331.87|3338.38|3328.18|39
1631479980000|2021-09-12 20:53:00|3338.06|3327.86|3341.45|3331.25|3342.29|3332.09|3335.95|3325.75|39
1631479990000|2021-09-12 20:53:10|3341.35|3331.15|3338.61|3328.41|3341.35|3331.15|3337.59|3327.39|39
1631480000000|2021-09-12 20:53:20|3338.48|3328.28|3334.94|3324.74|3338.48|3328.28|3334.25|3324.05|38
1631480010000|2021-09-12 20:53:30|3334.91|3324.71|3333.7|3323.5|3335.35|3325.15|3333.7|3323.5|39
1631480020000|2021-09-12 20:53:40|3333.71|3323.51|3331.7|3321.5|3333.71|3323.51|3330.51|3320.31|39
1631480030000|2021-09-12 20:53:50|3331.73|3321.53|3334.17|3323.97|3334.17|3323.97|3330.27|3320.07|37
1631480040000|2021-09-12 20:54:00|3334.04|3323.84|3331.3|3321.1|3334.65|3324.45|3330.78|3320.58|39
1631480050000|2021-09-12 20:54:10|3331.31|3321.11|3336.35|3326.15|3336.35|3326.15|3331.31|3321.11|39
1631480060000|2021-09-12 20:54:20|3336.17|3325.97|3337.33|3327.13|3337.55|3327.35|3334.34|3324.14|39
1631480070000|2021-09-12 20:54:30|3337.08|3326.88|3341.38|3331.18|3343.31|3333.11|3336.97|3326.77|40
1631480080000|2021-09-12 20:54:40|3341.03|3330.83|3339.45|3329.25|3341.87|3331.67|3337.89|3327.69|40
1631480090000|2021-09-12 20:54:50|3339.6|3329.4|3336.08|3325.88|3341.44|3331.24|3336.08|3325.88|39
1631480100000|2021-09-12 20:55:00|3335.72|3325.52|3336.02|3325.82|3336.56|3326.36|3334.36|3324.16|39
1631480110000|2021-09-12 20:55:10|3336.01|3325.81|3335.92|3325.72|3336.16|3325.96|3334.49|3324.29|37
1631480120000|2021-09-12 20:55:20|3336.21|3326.01|3333.48|3323.28|3337.28|3327.08|3333.48|3323.28|36
1631480130000|2021-09-12 20:55:30|3333.15|3322.95|3334.8|3324.6|3334.81|3324.61|3332.3|3322.1|37
1631480140000|2021-09-12 20:55:40|3334.88|3324.68|3333.26|3323.06|3334.88|3324.68|3331.11|3320.91|40
1631480150000|2021-09-12 20:55:50|3333.09|3322.89|3333.53|3323.33|3333.64|3323.44|3331.83|3321.63|39
1631480160000|2021-09-12 20:56:00|3333.58|3323.38|3333.48|3323.28|3337.24|3327.04|3333.48|3323.28|40
1631480170000|2021-09-12 20:56:10|3333.53|3323.33|3333.9|3323.7|3334.06|3323.86|3332.88|3322.68|37
1631480180000|2021-09-12 20:56:20|3333.82|3323.62|3334.9|3324.7|3334.94|3324.74|3333.73|3323.53|37
1631480190000|2021-09-12 20:56:30|3334.39|3324.19|3333.54|3323.34|3335.07|3324.87|3333.16|3322.96|38
1631480200000|2021-09-12 20:56:40|3333.37|3323.17|3335.13|3324.93|3335.55|3325.35|3333.28|3323.08|36
1631480210000|2021-09-12 20:56:50|3335.11|3324.91|3334.88|3324.68|3335.15|3324.95|3334.88|3324.68|31
1631480220000|2021-09-12 20:57:00|3334.85|3324.65|3335.28|3325.08|3335.28|3325.08|3334.83|3324.63|30
1631480230000|2021-09-12 20:57:10|3335.64|3325.44|3335.51|3325.31|3337.31|3327.11|3335.4|3325.2|40
1631480240000|2021-09-12 20:57:20|3335.53|3325.33|3334.63|3324.43|3338.64|3328.44|3334.63|3324.43|35
1631480250000|2021-09-12 20:57:30|3334.52|3324.32|3337.35|3327.15|3337.35|3327.15|3333.86|3323.66|37
1631480260000|2021-09-12 20:57:40|3337.45|3327.25|3331.34|3321.14|3337.46|3327.26|3330.67|3320.47|36
1631480270000|2021-09-12 20:57:50|3331.43|3321.23|3331.23|3321.03|3333.31|3323.11|3330.84|3320.64|38
1631480280000|2021-09-12 20:58:00|3331.36|3321.16|3320.34|3310.14|3331.88|3321.68|3320.34|3310.14|40
1631480290000|2021-09-12 20:58:10|3319.97|3309.77|3324.09|3313.89|3324.28|3314.08|3319.81|3309.61|39
1631480300000|2021-09-12 20:58:20|3324.11|3313.91|3323.89|3313.69|3324.72|3314.52|3322.16|3311.96|40
1631480310000|2021-09-12 20:58:30|3323.79|3313.59|3323.38|3313.18|3324.02|3313.82|3322.93|3312.73|37
1631480320000|2021-09-12 20:58:40|3322.98|3312.78|3319.54|3309.34|3323.32|3313.12|3319.54|3309.34|38
1631480330000|2021-09-12 20:58:50|3319.1|3308.9|3318.02|3307.82|3319.1|3308.9|3315.91|3305.71|38
1631480340000|2021-09-12 20:59:00|3318.06|3307.86|3321.56|3311.36|3322.76|3312.56|3317.73|3307.53|37
1631480350000|2021-09-12 20:59:10|3321.01|3310.81|3323.92|3313.72|3323.92|3313.72|3320.24|3310.04|39
1631480360000|2021-09-12 20:59:20|3324|3313.8|3326.58|3316.38|3326.58|3316.38|3323.25|3313.05|39
1631480370000|2021-09-12 20:59:30|3326.82|3316.62|3327.48|3317.28|3327.86|3317.66|3325.91|3315.71|38
1631480380000|2021-09-12 20:59:40|3327.51|3317.31|3327.98|3317.78|3328.02|3317.82|3327.14|3316.94|36
1631480390000|2021-09-12 20:59:50|3327.92|3317.72|3325.2|3315|3328.05|3317.85|3324.64|3314.44|38
1631480400000|2021-09-12 21:00:00|3325.3|3315.1|3318.66|3308.46|3325.36|3315.16|3316.19|3305.99|39
1631480410000|2021-09-12 21:00:10|3318.67|3308.47|3314.89|3304.69|3318.67|3308.47|3312.53|3302.33|40
1631480420000|2021-09-12 21:00:20|3315.08|3304.88|3311.91|3301.71|3316.63|3306.43|3311.91|3301.71|40
1631480430000|2021-09-12 21:00:30|3311.61|3301.41|3316.37|3306.17|3316.37|3306.17|3310.89|3300.69|37
1631480440000|2021-09-12 21:00:40|3316.72|3306.52|3318.21|3308.01|3318.21|3308.01|3314.93|3304.73|37
1631480450000|2021-09-12 21:00:50|3318.19|3307.99|3315.18|3304.98|3318.19|3307.99|3314.58|3304.38|36
1631480460000|2021-09-12 21:01:00|3315.14|3304.94|3315.12|3304.92|3317.26|3307.06|3314.17|3303.97|39
1631480470000|2021-09-12 21:01:10|3314.93|3304.73|3317.46|3307.26|3317.46|3307.26|3313.99|3303.79|39
1631480480000|2021-09-12 21:01:20|3317.7|3307.5|3321.25|3311.05|3322.16|3311.96|3317.6|3307.4|38
1631480490000|2021-09-12 21:01:30|3321.44|3311.24|3323.77|3313.57|3323.77|3313.57|3321.44|3311.24|38
1631480500000|2021-09-12 21:01:40|3324.44|3314.24|3324.77|3314.57|3325.23|3315.03|3322.29|3312.09|39
1631480510000|2021-09-12 21:01:50|3324.73|3314.53|3327.12|3316.92|3327.15|3316.95|3324.73|3314.53|35
1631480520000|2021-09-12 21:02:00|3327.2|3317|3327.18|3316.98|3328.05|3317.85|3326.13|3315.93|40
1631480530000|2021-09-12 21:02:10|3327.34|3317.14|3330.5|3320.3|3330.5|3320.3|3326.39|3316.19|35
1631480540000|2021-09-12 21:02:20|3331.06|3320.86|3332.66|3322.46|3333.08|3322.88|3329.99|3319.79|39
1631480550000|2021-09-12 21:02:30|3332.54|3322.34|3335.22|3325.02|3335.64|3325.44|3332.31|3322.11|40
1631480560000|2021-09-12 21:02:40|3335.12|3324.92|3335.29|3325.09|3335.34|3325.14|3333.65|3323.45|40
1631480570000|2021-09-12 21:02:50|3335.43|3325.23|3336.53|3326.33|3336.53|3326.33|3334.97|3324.77|39
1631480580000|2021-09-12 21:03:00|3336.55|3326.35|3335.35|3325.15|3336.55|3326.35|3333.18|3322.98|37
1631480590000|2021-09-12 21:03:10|3335.29|3325.09|3334.99|3324.79|3335.29|3325.09|3334.3|3324.1|37
1631480600000|2021-09-12 21:03:20|3334.96|3324.76|3334.76|3324.56|3335.19|3324.99|3333.41|3323.21|32
1631480610000|2021-09-12 21:03:30|3334.54|3324.34|3334.13|3323.93|3335.19|3324.99|3333.49|3323.29|39
1631480620000|2021-09-12 21:03:40|3333.72|3323.52|3331.69|3321.49|3333.72|3323.52|3331.46|3321.26|39
1631480630000|2021-09-12 21:03:50|3331.53|3321.33|3330.58|3320.38|3331.65|3321.45|3330.33|3320.13|35
1631480640000|2021-09-12 21:04:00|3330.92|3320.72|3327.34|3317.14|3331.25|3321.05|3327.34|3317.14|37
1631480650000|2021-09-12 21:04:10|3327.22|3317.02|3326.53|3316.33|3327.65|3317.45|3325.94|3315.74|37
1631480660000|2021-09-12 21:04:20|3326.43|3316.23|3326.9|3316.7|3327.4|3317.2|3325.9|3315.7|36
1631480670000|2021-09-12 21:04:30|3326.79|3316.59|3322.99|3312.79|3326.79|3316.59|3322.84|3312.64|35
1631480680000|2021-09-12 21:04:40|3323.07|3312.87|3328.02|3317.82|3328.55|3318.35|3323.05|3312.85|39
1631480690000|2021-09-12 21:04:50|3327.89|3317.69|3325.94|3315.74|3327.89|3317.69|3325.1|3314.9|39
1631480700000|2021-09-12 21:05:00|3325.92|3315.72|3319.8|3309.6|3325.92|3315.72|3319.36|3309.16|39
1631480710000|2021-09-12 21:05:10|3319.58|3309.38|3321|3310.8|3321|3310.8|3317.95|3307.75|38
1631480720000|2021-09-12 21:05:20|3321.51|3311.31|3323.39|3313.19|3323.63|3313.43|3321.19|3310.99|38
1631480730000|2021-09-12 21:05:30|3323.5|3313.3|3325.77|3315.57|3326.56|3316.36|3322.71|3312.51|38
1631480740000|2021-09-12 21:05:40|3325.66|3315.46|3326.12|3315.92|3327.06|3316.86|3325.53|3315.33|37
1631480750000|2021-09-12 21:05:50|3325.98|3315.78|3324.46|3314.26|3326.68|3316.48|3324.4|3314.2|37
1631480760000|2021-09-12 21:06:00|3324.8|3314.6|3327|3316.8|3327.45|3317.25|3324.8|3314.6|38
1631480770000|2021-09-12 21:06:10|3327.05|3316.85|3330.89|3320.69|3331.2|3321|3327.05|3316.85|38
1631480780000|2021-09-12 21:06:20|3330.92|3320.72|3330.55|3320.35|3331.39|3321.19|3330.15|3319.95|39
1631480790000|2021-09-12 21:06:30|3330.54|3320.34|3331.03|3320.83|3331.46|3321.26|3330.52|3320.32|38
1631480800000|2021-09-12 21:06:40|3331.04|3320.84|3327.73|3317.53|3331.1|3320.9|3327.46|3317.26|40
1631480810000|2021-09-12 21:06:50|3327.69|3317.49|3326.72|3316.52|3329.14|3318.94|3326.61|3316.41|39
1631480820000|2021-09-12 21:07:00|3326.75|3316.55|3326.91|3316.71|3326.91|3316.71|3325.54|3315.34|36
1631480830000|2021-09-12 21:07:10|3326.88|3316.68|3324.2|3314|3326.88|3316.68|3323.89|3313.69|35
1631480840000|2021-09-12 21:07:20|3324.19|3313.99|3323.31|3313.11|3324.6|3314.4|3323.22|3313.02|39
1631480850000|2021-09-12 21:07:30|3323.08|3312.88|3321.22|3311.02|3323.08|3312.88|3321.22|3311.02|35
1631480860000|2021-09-12 21:07:40|3321.13|3310.93|3320.86|3310.66|3321.13|3310.93|3320.7|3310.5|31
1631480870000|2021-09-12 21:07:50|3320.87|3310.67|3324.16|3313.96|3324.16|3313.96|3320.74|3310.54|37
1631480880000|2021-09-12 21:08:00|3324.24|3314.04|3322.94|3312.74|3324.24|3314.04|3322.67|3312.47|29
1631480890000|2021-09-12 21:08:10|3322.93|3312.73|3321.14|3310.94|3324.31|3314.11|3321.14|3310.94|37
1631480900000|2021-09-12 21:08:20|3321.13|3310.93|3322.66|3312.46|3323.13|3312.93|3320.94|3310.74|34
1631480910000|2021-09-12 21:08:30|3322.7|3312.5|3323.97|3313.77|3323.97|3313.77|3322.59|3312.39|36
1631480920000|2021-09-12 21:08:40|3323.82|3313.62|3322.04|3311.84|3324.12|3313.92|3321.01|3310.81|37
1631480930000|2021-09-12 21:08:50|3322.11|3311.91|3323.26|3313.06|3324.77|3314.57|3322.01|3311.81|38
1631480940000|2021-09-12 21:09:00|3323.27|3313.07|3323.92|3313.72|3323.98|3313.78|3323.27|3313.07|35
1631480950000|2021-09-12 21:09:10|3324.01|3313.81|3324.36|3314.16|3326.1|3315.9|3323.96|3313.76|35
1631480960000|2021-09-12 21:09:20|3324.25|3314.05|3331.55|3321.35|3331.6|3321.4|3321.61|3311.41|36
1631480970000|2021-09-12 21:09:30|3331.18|3320.98|3333.43|3323.23|3333.58|3323.38|3329.64|3319.44|40
1631480980000|2021-09-12 21:09:40|3333.56|3323.36|3334.3|3324.1|3335.36|3325.16|3333.12|3322.92|40
1631480990000|2021-09-12 21:09:50|3334.05|3323.85|3330.73|3320.53|3334.64|3324.44|3330.73|3320.53|39
1631481000000|2021-09-12 21:10:00|3331.12|3320.92|3329.37|3319.17|3331.55|3321.35|3329.03|3318.83|39
1631481010000|2021-09-12 21:10:10|3329.06|3318.86|3328.04|3317.84|3329.79|3319.59|3327.06|3316.86|40
1631481020000|2021-09-12 21:10:20|3328.31|3318.11|3329.17|3318.97|3329.4|3319.2|3328.06|3317.86|36
1631481030000|2021-09-12 21:10:30|3330.01|3319.81|3330.07|3319.87|3330.59|3320.39|3329.96|3319.76|37
1631481040000|2021-09-12 21:10:40|3330.17|3319.97|3332.85|3322.65|3332.98|3322.78|3330.17|3319.97|39
1631481050000|2021-09-12 21:10:50|3332.87|3322.67|3332.91|3322.71|3332.98|3322.78|3332.42|3322.22|39
1631481060000|2021-09-12 21:11:00|3332.56|3322.36|3333.5|3323.3|3333.5|3323.3|3331.68|3321.48|34
1631481070000|2021-09-12 21:11:10|3333.51|3323.31|3330.98|3320.78|3333.8|3323.6|3330.98|3320.78|38
1631481080000|2021-09-12 21:11:20|3330.61|3320.41|3329.66|3319.46|3330.61|3320.41|3328.79|3318.59|35
1631481090000|2021-09-12 21:11:30|3330.1|3319.9|3331.26|3321.06|3331.26|3321.06|3330.1|3319.9|34
1631481100000|2021-09-12 21:11:40|3331.43|3321.23|3333.36|3323.16|3333.48|3323.28|3331.43|3321.23|37
1631481110000|2021-09-12 21:11:50|3333.09|3322.89|3330.42|3320.22|3333.09|3322.89|3330.41|3320.21|35
1631481120000|2021-09-12 21:12:00|3330.39|3320.19|3331.46|3321.26|3331.49|3321.29|3330.39|3320.19|35
1631481130000|2021-09-12 21:12:10|3331.36|3321.16|3330.91|3320.71|3333.42|3323.22|3330.91|3320.71|35
1631481140000|2021-09-12 21:12:20|3330.64|3320.44|3330.47|3320.27|3331.31|3321.11|3328.32|3318.12|35
1631481150000|2021-09-12 21:12:30|3330.58|3320.38|3333.37|3323.17|3333.42|3323.22|3330.58|3320.38|37
1631481160000|2021-09-12 21:12:40|3333.63|3323.43|3334.95|3324.75|3334.98|3324.78|3333.63|3323.43|38
1631481170000|2021-09-12 21:12:50|3334.94|3324.74|3334.7|3324.5|3334.97|3324.77|3334.58|3324.38|36
1631481180000|2021-09-12 21:13:00|3334.41|3324.21|3334.46|3324.26|3335.06|3324.86|3333.41|3323.21|37
1631481190000|2021-09-12 21:13:10|3334.49|3324.29|3332.18|3321.98|3334.66|3324.46|3332.11|3321.91|38
1631481200000|2021-09-12 21:13:20|3331.85|3321.65|3333.66|3323.46|3333.67|3323.47|3331.75|3321.55|29
1631481210000|2021-09-12 21:13:30|3333.84|3323.64|3333.59|3323.39|3333.89|3323.69|3332.65|3322.45|36
1631481220000|2021-09-12 21:13:40|3333.99|3323.79|3333.52|3323.32|3334.44|3324.24|3333.52|3323.32|37
1631481230000|2021-09-12 21:13:50|3333.35|3323.15|3332.61|3322.41|3333.38|3323.18|3332.47|3322.27|38
1631481240000|2021-09-12 21:14:00|3332.64|3322.44|3331.39|3321.19|3332.64|3322.44|3329.51|3319.31|38
1631481250000|2021-09-12 21:14:10|3331.72|3321.52|3331.31|3321.11|3332.21|3322.01|3331.26|3321.06|38
1631481260000|2021-09-12 21:14:20|3331.46|3321.26|3331.92|3321.72|3332.11|3321.91|3331.46|3321.26|31
1631481270000|2021-09-12 21:14:30|3332.19|3321.99|3332.17|3321.97|3332.26|3322.06|3331.99|3321.79|27
1631481280000|2021-09-12 21:14:40|3332.18|3321.98|3334.15|3323.95|3334.49|3324.29|3332.18|3321.98|31
1631481290000|2021-09-12 21:14:50|3334.22|3324.02|3334.42|3324.22|3334.95|3324.75|3334.18|3323.98|34
1631481300000|2021-09-12 21:15:00|3334.47|3324.27|3332.22|3322.02|3334.57|3324.37|3331.83|3321.63|33
1631481310000|2021-09-12 21:15:10|3332.21|3322.01|3332.63|3322.43|3332.92|3322.72|3332.06|3321.86|35
1631481320000|2021-09-12 21:15:20|3332.69|3322.49|3332.26|3322.06|3332.69|3322.49|3332.08|3321.88|35
1631481330000|2021-09-12 21:15:30|3332.25|3322.05|3332.26|3322.06|3332.4|3322.2|3332.19|3321.99|23
1631481340000|2021-09-12 21:15:40|3332.24|3322.04|3332.35|3322.15|3332.35|3322.15|3332.12|3321.92|30
1631481350000|2021-09-12 21:15:50|3332.33|3322.13|3333.99|3323.79|3334.24|3324.04|3332.33|3322.13|37
1631481360000|2021-09-12 21:16:00|3333.92|3323.72|3334.92|3324.72|3334.92|3324.72|3332.02|3321.82|35
1631481370000|2021-09-12 21:16:10|3334.96|3324.76|3336.21|3326.01|3336.47|3326.27|3334.54|3324.34|31
1631481380000|2021-09-12 21:16:20|3336.32|3326.12|3336.06|3325.86|3336.94|3326.74|3336.04|3325.84|34
1631481390000|2021-09-12 21:16:30|3335.92|3325.72|3337.44|3327.24|3337.44|3327.24|3335.25|3325.05|38
1631481400000|2021-09-12 21:16:40|3337.52|3327.32|3337.71|3327.51|3338.07|3327.87|3337.5|3327.3|33
1631481410000|2021-09-12 21:16:50|3337.64|3327.44|3337.95|3327.75|3338.14|3327.94|3337.64|3327.44|30
1631481420000|2021-09-12 21:17:00|3337.94|3327.74|3336.69|3326.49|3338.22|3328.02|3335.82|3325.62|38
1631481430000|2021-09-12 21:17:10|3336.67|3326.47|3335.44|3325.24|3336.87|3326.67|3334.46|3324.26|37
1631481440000|2021-09-12 21:17:20|3335.52|3325.32|3335|3324.8|3335.95|3325.75|3334.87|3324.67|35
1631481450000|2021-09-12 21:17:30|3335.09|3324.89|3335.12|3324.92|3335.24|3325.04|3334.92|3324.72|26
1631481460000|2021-09-12 21:17:40|3335.3|3325.1|3335.55|3325.35|3336.4|3326.2|3335.3|3325.1|34
1631481470000|2021-09-12 21:17:50|3335.28|3325.08|3335.3|3325.1|3335.58|3325.38|3335.13|3324.93|30
1631481480000|2021-09-12 21:18:00|3335.22|3325.02|3335.3|3325.1|3335.49|3325.29|3335.18|3324.98|30
1631481490000|2021-09-12 21:18:10|3335.36|3325.16|3334.92|3324.72|3335.4|3325.2|3334.85|3324.65|17
1631481500000|2021-09-12 21:18:20|3334.91|3324.71|3334.75|3324.55|3335.09|3324.89|3334.51|3324.31|23
1631481510000|2021-09-12 21:18:30|3334.71|3324.51|3331.9|3321.7|3334.71|3324.51|3331.9|3321.7|34
1631481520000|2021-09-12 21:18:40|3331.95|3321.75|3331.79|3321.59|3332.31|3322.11|3330.11|3319.91|38
1631481530000|2021-09-12 21:18:50|3331.82|3321.62|3332.21|3322.01|3332.25|3322.05|3331.74|3321.54|32
1631481540000|2021-09-12 21:19:00|3332.22|3322.02|3332.08|3321.88|3332.23|3322.03|3331.97|3321.77|25
1631481550000|2021-09-12 21:19:10|3332.1|3321.9|3332.11|3321.91|3332.11|3321.91|3332.04|3321.84|22
1631481560000|2021-09-12 21:19:20|3332.1|3321.9|3332.19|3321.99|3332.2|3322|3332|3321.8|27
1631481570000|2021-09-12 21:19:30|3332.18|3321.98|3332.04|3321.84|3332.18|3321.98|3332.03|3321.83|23
1631481580000|2021-09-12 21:19:40|3332.03|3321.83|3331.58|3321.38|3332.04|3321.84|3331.13|3320.93|31
1631481590000|2021-09-12 21:19:50|3331.57|3321.37|3329.49|3319.29|3331.61|3321.41|3329.49|3319.29|27
1631481600000|2021-09-12 21:20:00|3329.48|3319.28|3332.56|3322.36|3332.68|3322.48|3329.47|3319.27|31
1631481610000|2021-09-12 21:20:10|3332.55|3322.35|3333.13|3322.93|3333.13|3322.93|3332.25|3322.05|35
1631481620000|2021-09-12 21:20:20|3333.15|3322.95|3333.17|3322.97|3333.22|3323.02|3333.03|3322.83|28
1631481630000|2021-09-12 21:20:30|3333.15|3322.95|3334.68|3324.48|3334.68|3324.48|3333.11|3322.91|32
1631481640000|2021-09-12 21:20:40|3334.73|3324.53|3334.37|3324.17|3335.47|3325.27|3334|3323.8|38
1631481650000|2021-09-12 21:20:50|3334.36|3324.16|3333.47|3323.27|3334.36|3324.16|3333.47|3323.27|34
1631481660000|2021-09-12 21:21:00|3332.84|3322.64|3332.42|3322.22|3332.84|3322.64|3331.16|3320.96|34
1631481670000|2021-09-12 21:21:10|3332.6|3322.4|3332.57|3322.37|3333.22|3323.02|3332.53|3322.33|32
1631481680000|2021-09-12 21:21:20|3332.48|3322.28|3332.22|3322.02|3332.48|3322.28|3331.85|3321.65|32
1631481690000|2021-09-12 21:21:30|3332.21|3322.01|3328.51|3318.31|3332.22|3322.02|3328.34|3318.14|32
1631481700000|2021-09-12 21:21:40|3328.5|3318.3|3328.49|3318.29|3328.67|3318.47|3328.12|3317.92|37
1631481710000|2021-09-12 21:21:50|3328.3|3318.1|3326.16|3315.96|3328.3|3318.1|3325.97|3315.77|34
1631481720000|2021-09-12 21:22:00|3325.93|3315.73|3323.87|3313.67|3326.7|3316.5|3323.87|3313.67|36
1631481730000|2021-09-12 21:22:10|3323.88|3313.68|3323.25|3313.05|3323.88|3313.68|3321.1|3310.9|38
1631481740000|2021-09-12 21:22:20|3323.11|3312.91|3322.14|3311.94|3323.11|3312.91|3322.06|3311.86|31
1631481750000|2021-09-12 21:22:30|3322.09|3311.89|3322.33|3312.13|3322.36|3312.16|3321.99|3311.79|28
1631481760000|2021-09-12 21:22:40|3322.28|3312.08|3324.29|3314.09|3324.68|3314.48|3322.09|3311.89|37
1631481770000|2021-09-12 21:22:50|3324.21|3314.01|3323.8|3313.6|3324.21|3314.01|3323.76|3313.56|32
1631481780000|2021-09-12 21:23:00|3323.77|3313.57|3323.87|3313.67|3324.06|3313.86|3323.63|3313.43|31
1631481790000|2021-09-12 21:23:10|3323.91|3313.71|3322.51|3312.31|3324.47|3314.27|3322.51|3312.31|33
1631481800000|2021-09-12 21:23:20|3322.23|3312.03|3322.71|3312.51|3322.71|3312.51|3322.02|3311.82|27
1631481810000|2021-09-12 21:23:30|3322.74|3312.54|3324.58|3314.38|3324.87|3314.67|3322.74|3312.54|36
1631481820000|2021-09-12 21:23:40|3324.57|3314.37|3323.55|3313.35|3324.7|3314.5|3323.51|3313.31|28
1631481830000|2021-09-12 21:23:50|3323.56|3313.36|3321.66|3311.46|3323.56|3313.36|3321.51|3311.31|33
1631481840000|2021-09-12 21:24:00|3321.65|3311.45|3322.98|3312.78|3323.03|3312.83|3321.19|3310.99|34
1631481850000|2021-09-12 21:24:10|3322.94|3312.74|3323.21|3313.01|3323.22|3313.02|3322.78|3312.58|28
1631481860000|2021-09-12 21:24:20|3322.95|3312.75|3321.34|3311.14|3322.95|3312.75|3321.34|3311.14|36
1631481870000|2021-09-12 21:24:30|3321.31|3311.11|3320.55|3310.35|3321.31|3311.11|3320.51|3310.31|32
1631481880000|2021-09-12 21:24:40|3320.61|3310.41|3319.74|3309.54|3320.61|3310.41|3319.74|3309.54|30
1631481890000|2021-09-12 21:24:50|3319.77|3309.57|3318.95|3308.75|3319.77|3309.57|3318.4|3308.2|39
1631481900000|2021-09-12 21:25:00|3318.96|3308.76|3318.34|3308.14|3319.06|3308.86|3317.95|3307.75|37
1631481910000|2021-09-12 21:25:10|3318.26|3308.06|3316.74|3306.54|3319.35|3309.15|3316.49|3306.29|40
1631481920000|2021-09-12 21:25:20|3317.02|3306.82|3315.63|3305.43|3318.8|3308.6|3315.63|3305.43|38
1631481930000|2021-09-12 21:25:30|3315.91|3305.71|3317.31|3307.11|3319.49|3309.29|3315.91|3305.71|38
1631481940000|2021-09-12 21:25:40|3317.28|3307.08|3315.95|3305.75|3317.28|3307.08|3315.79|3305.59|33
1631481950000|2021-09-12 21:25:50|3315.94|3305.74|3315.08|3304.88|3316.53|3306.33|3315.08|3304.88|37
1631481960000|2021-09-12 21:26:00|3315.07|3304.87|3316.3|3306.1|3316.67|3306.47|3313.36|3303.16|38
1631481970000|2021-09-12 21:26:10|3316.41|3306.21|3317.86|3307.66|3317.86|3307.66|3316.31|3306.11|35
1631481980000|2021-09-12 21:26:20|3317.84|3307.64|3319.1|3308.9|3319.15|3308.95|3317.84|3307.64|35
1631481990000|2021-09-12 21:26:30|3319.05|3308.85|3319.37|3309.17|3319.44|3309.24|3318.22|3308.02|39
1631482000000|2021-09-12 21:26:40|3319.36|3309.16|3319.42|3309.22|3319.57|3309.37|3318.27|3308.07|37
1631482010000|2021-09-12 21:26:50|3319.43|3309.23|3317.28|3307.08|3320.13|3309.93|3317.28|3307.08|37
1631482020000|2021-09-12 21:27:00|3317.31|3307.11|3320.15|3309.95|3320.15|3309.95|3317.31|3307.11|34
1631482030000|2021-09-12 21:27:10|3320.13|3309.93|3320.58|3310.38|3321.15|3310.95|3320.13|3309.93|32
1631482040000|2021-09-12 21:27:20|3320.56|3310.36|3319.7|3309.5|3321.14|3310.94|3319.38|3309.18|35
1631482050000|2021-09-12 21:27:30|3319.82|3309.62|3319.73|3309.53|3319.9|3309.7|3319.66|3309.46|32
1631482060000|2021-09-12 21:27:40|3319.65|3309.45|3319.9|3309.7|3319.91|3309.71|3318.54|3308.34|34
1631482070000|2021-09-12 21:27:50|3319.92|3309.72|3319.69|3309.49|3320|3309.8|3319.66|3309.46|29
1631482080000|2021-09-12 21:28:00|3319.63|3309.43|3319.35|3309.15|3319.67|3309.47|3319.2|3309|36
1631482090000|2021-09-12 21:28:10|3319.42|3309.22|3319.28|3309.08|3319.42|3309.22|3319.01|3308.81|32
1631482100000|2021-09-12 21:28:20|3319.26|3309.06|3319|3308.8|3319.26|3309.06|3318.99|3308.79|30
1631482110000|2021-09-12 21:28:30|3318.99|3308.79|3318.98|3308.78|3319.05|3308.85|3318.87|3308.67|25
1631482120000|2021-09-12 21:28:40|3319|3308.8|3319.1|3308.9|3319.1|3308.9|3318.86|3308.66|17
1631482130000|2021-09-12 21:28:50|3319.15|3308.95|3319.42|3309.22|3319.42|3309.22|3319.13|3308.93|24
1631482140000|2021-09-12 21:29:00|3319.54|3309.34|3319.64|3309.44|3319.7|3309.5|3319.4|3309.2|29
1631482150000|2021-09-12 21:29:10|3319.65|3309.45|3319.73|3309.53|3319.73|3309.53|3319.63|3309.43|19
1631482160000|2021-09-12 21:29:20|3319.71|3309.51|3317.87|3307.67|3319.71|3309.51|3317.86|3307.66|33
1631482170000|2021-09-12 21:29:30|3317.82|3307.62|3316.5|3306.3|3317.82|3307.62|3316.43|3306.23|23
1631482180000|2021-09-12 21:29:40|3316.51|3306.31|3316.58|3306.38|3316.68|3306.48|3316.45|3306.25|30
1631482190000|2021-09-12 21:29:50|3316.24|3306.04|3316.16|3305.96|3316.24|3306.04|3316.05|3305.85|35
1631482200000|2021-09-12 21:30:00|3316.18|3305.98|3315.23|3305.03|3316.24|3306.04|3315.22|3305.02|37
1631482210000|2021-09-12 21:30:10|3315.11|3304.91|3314.83|3304.63|3315.19|3304.99|3314.67|3304.47|32
1631482220000|2021-09-12 21:30:20|3314.75|3304.55|3313.2|3303|3314.86|3304.66|3313.2|3303|35
1631482230000|2021-09-12 21:30:30|3313.25|3303.05|3313.25|3303.05|3313.4|3303.2|3313.2|3303|36
1631482240000|2021-09-12 21:30:40|3313.27|3303.07|3312.44|3302.24|3313.27|3303.07|3312.23|3302.03|35
1631482250000|2021-09-12 21:30:50|3312.48|3302.28|3312.84|3302.64|3312.88|3302.68|3312.4|3302.2|38
1631482260000|2021-09-12 21:31:00|3312.85|3302.65|3312.78|3302.58|3312.93|3302.73|3312.56|3302.36|35
1631482270000|2021-09-12 21:31:10|3312.76|3302.56|3312.84|3302.64|3313.03|3302.83|3312.65|3302.45|30
1631482280000|2021-09-12 21:31:20|3312.87|3302.67|3313.22|3303.02|3313.22|3303.02|3312.8|3302.6|36
1631482290000|2021-09-12 21:31:30|3313.33|3303.13|3313.66|3303.46|3313.77|3303.57|3313.14|3302.94|34
1631482300000|2021-09-12 21:31:40|3313.68|3303.48|3313.81|3303.61|3313.83|3303.63|3313.66|3303.46|25
1631482310000|2021-09-12 21:31:50|3313.79|3303.59|3313.96|3303.76|3313.96|3303.76|3313.67|3303.47|25
1631482320000|2021-09-12 21:32:00|3313.93|3303.73|3314.3|3304.1|3314.42|3304.22|3313.84|3303.64|32
1631482330000|2021-09-12 21:32:10|3314.54|3304.34|3314.91|3304.71|3315.13|3304.93|3314.54|3304.34|37
1631482340000|2021-09-12 21:32:20|3314.88|3304.68|3315.85|3305.65|3315.91|3305.71|3314.88|3304.68|37
1631482350000|2021-09-12 21:32:30|3315.86|3305.66|3316.2|3306|3316.25|3306.05|3315.82|3305.62|35
1631482360000|2021-09-12 21:32:40|3316.24|3306.04|3318.94|3308.74|3318.94|3308.74|3316.22|3306.02|35
1631482370000|2021-09-12 21:32:50|3318.53|3308.33|3320.63|3310.43|3320.63|3310.43|3318.53|3308.33|27
1631482380000|2021-09-12 21:33:00|3320.52|3310.32|3322.88|3312.68|3322.88|3312.68|3320.1|3309.9|31
1631482390000|2021-09-12 21:33:10|3322.9|3312.7|3323.85|3313.65|3324.02|3313.82|3322.72|3312.52|23
1631482400000|2021-09-12 21:33:20|3323.94|3313.74|3321.83|3311.63|3324.02|3313.82|3321.83|3311.63|28
1631482410000|2021-09-12 21:33:30|3321.58|3311.38|3320.46|3310.26|3321.59|3311.39|3320.18|3309.98|35
1631482420000|2021-09-12 21:33:40|3320.59|3310.39|3322.64|3312.44|3322.83|3312.63|3320.59|3310.39|34
1631482430000|2021-09-12 21:33:50|3322.65|3312.45|3323.34|3313.14|3323.34|3313.14|3322.55|3312.35|34
1631482440000|2021-09-12 21:34:00|3323.3|3313.1|3322.92|3312.72|3323.67|3313.47|3322.92|3312.72|33
1631482450000|2021-09-12 21:34:10|3322.89|3312.69|3323.01|3312.81|3323.04|3312.84|3322.82|3312.62|24
1631482460000|2021-09-12 21:34:20|3323.02|3312.82|3323.05|3312.85|3323.17|3312.97|3322.82|3312.62|26
1631482470000|2021-09-12 21:34:30|3323.06|3312.86|3324.38|3314.18|3324.39|3314.19|3322.79|3312.59|25
1631482480000|2021-09-12 21:34:40|3324.39|3314.19|3325.61|3315.41|3325.68|3315.48|3323.69|3313.49|36
1631482490000|2021-09-12 21:34:50|3325.82|3315.62|3327.26|3317.06|3327.47|3317.27|3325.58|3315.38|39
1631482500000|2021-09-12 21:35:00|3327.4|3317.2|3325.73|3315.53|3327.48|3317.28|3325.72|3315.52|35
1631482510000|2021-09-12 21:35:10|3325.72|3315.52|3324.83|3314.63|3325.88|3315.68|3324.83|3314.63|35
1631482520000|2021-09-12 21:35:20|3324.75|3314.55|3324.98|3314.78|3325.51|3315.31|3324.32|3314.12|37
1631482530000|2021-09-12 21:35:30|3325.03|3314.83|3325.04|3314.84|3325.57|3315.37|3325.03|3314.83|33
1631482540000|2021-09-12 21:35:40|3325.03|3314.83|3325.03|3314.83|3325.29|3315.09|3324.84|3314.64|33
1631482550000|2021-09-12 21:35:50|3324.91|3314.71|3325.06|3314.86|3325.16|3314.96|3324.79|3314.59|34
1631482560000|2021-09-12 21:36:00|3325.01|3314.81|3323.96|3313.76|3325.01|3314.81|3323.87|3313.67|34
1631482570000|2021-09-12 21:36:10|3323.93|3313.73|3324.65|3314.45|3324.65|3314.45|3323.9|3313.7|33
1631482580000|2021-09-12 21:36:20|3324.57|3314.37|3324.67|3314.47|3325.01|3314.81|3324.57|3314.37|34
1631482590000|2021-09-12 21:36:30|3324.6|3314.4|3324.82|3314.62|3325.04|3314.84|3324.5|3314.3|25
1631482600000|2021-09-12 21:36:40|3324.77|3314.57|3323.86|3313.66|3324.77|3314.57|3323.84|3313.64|23
1631482610000|2021-09-12 21:36:50|3323.87|3313.67|3322.87|3312.67|3323.95|3313.75|3322.64|3312.44|26
1631482620000|2021-09-12 21:37:00|3322.73|3312.53|3322.37|3312.17|3322.73|3312.53|3322.28|3312.08|22
1631482630000|2021-09-12 21:37:10|3322.34|3312.14|3322.39|3312.19|3322.44|3312.24|3322.34|3312.14|6
1631482640000|2021-09-12 21:37:20|3322.44|3312.24|3322.55|3312.35|3322.93|3312.73|3322.35|3312.15|17
1631482650000|2021-09-12 21:37:30|3322.68|3312.48|3322.41|3312.21|3322.79|3312.59|3322.36|3312.16|28
1631482660000|2021-09-12 21:37:40|3322.47|3312.27|3322.42|3312.22|3322.58|3312.38|3322.33|3312.13|28
1631482670000|2021-09-12 21:37:50|3322.45|3312.25|3322.45|3312.25|3322.54|3312.34|3322.39|3312.19|28
1631482680000|2021-09-12 21:38:00|3322.52|3312.32|3322.6|3312.4|3322.7|3312.5|3322.4|3312.2|30
1631482690000|2021-09-12 21:38:10|3322.64|3312.44|3322.62|3312.42|3323.01|3312.81|3322.43|3312.23|34
1631482700000|2021-09-12 21:38:20|3322.47|3312.27|3322.4|3312.2|3322.64|3312.44|3322.32|3312.12|29
1631482710000|2021-09-12 21:38:30|3322.41|3312.21|3322.31|3312.11|3322.57|3312.37|3322.27|3312.07|30
1631482720000|2021-09-12 21:38:40|3322.3|3312.1|3322.15|3311.95|3322.34|3312.14|3321.97|3311.77|28
1631482730000|2021-09-12 21:38:50|3322.16|3311.96|3322.02|3311.82|3322.25|3312.05|3321.89|3311.69|32
1631482740000|2021-09-12 21:39:00|3322.03|3311.83|3321.6|3311.4|3322.33|3312.13|3321.6|3311.4|31
1631482750000|2021-09-12 21:39:10|3321.59|3311.39|3321.6|3311.4|3322.41|3312.21|3321.42|3311.22|31
1631482760000|2021-09-12 21:39:20|3321.59|3311.39|3320.77|3310.57|3321.83|3311.63|3320.54|3310.34|28
1631482770000|2021-09-12 21:39:30|3320.7|3310.5|3320.83|3310.63|3320.92|3310.72|3320.51|3310.31|28
1631482780000|2021-09-12 21:39:40|3320.75|3310.55|3321.34|3311.14|3321.49|3311.29|3320.61|3310.41|30
1631482790000|2021-09-12 21:39:50|3321.29|3311.09|3321.5|3311.3|3321.7|3311.5|3321.28|3311.08|30
1631482800000|2021-09-12 21:40:00|3321.51|3311.31|3321.37|3311.17|3321.73|3311.53|3321.18|3310.98|32
1631482810000|2021-09-12 21:40:10|3321.38|3311.18|3321.37|3311.17|3321.46|3311.26|3321.16|3310.96|35
1631482820000|2021-09-12 21:40:20|3321.49|3311.29|3321.9|3311.7|3322.07|3311.87|3321.49|3311.29|24
1631482830000|2021-09-12 21:40:30|3321.92|3311.72|3321.96|3311.76|3322|3311.8|3321.89|3311.69|13
1631482840000|2021-09-12 21:40:40|3321.97|3311.77|3321.93|3311.73|3322.12|3311.92|3321.92|3311.72|24
1631482850000|2021-09-12 21:40:50|3321.94|3311.74|3322.01|3311.81|3322.07|3311.87|3321.88|3311.68|21
1631482860000|2021-09-12 21:41:00|3322|3311.8|3322.1|3311.9|3322.13|3311.93|3321.83|3311.63|26
1631482870000|2021-09-12 21:41:10|3322.14|3311.94|3322.28|3312.08|3322.35|3312.15|3321.98|3311.78|25
1631482880000|2021-09-12 21:41:20|3322.27|3312.07|3322.29|3312.09|3322.41|3312.21|3322.08|3311.88|29
1631482890000|2021-09-12 21:41:30|3322.3|3312.1|3322.35|3312.15|3322.49|3312.29|3322.23|3312.03|28
1631482900000|2021-09-12 21:41:40|3322.38|3312.18|3322.14|3311.94|3322.54|3312.34|3322.12|3311.92|28
1631482910000|2021-09-12 21:41:50|3322.09|3311.89|3322.06|3311.86|3322.19|3311.99|3321.94|3311.74|27
1631482920000|2021-09-12 21:42:00|3322.05|3311.85|3322.13|3311.93|3322.2|3312|3321.99|3311.79|31
1631482930000|2021-09-12 21:42:10|3322.19|3311.99|3322.2|3312|3322.24|3312.04|3322.03|3311.83|26
1631482940000|2021-09-12 21:42:20|3322.19|3311.99|3322.08|3311.88|3322.23|3312.03|3322.01|3311.81|28
1631482950000|2021-09-12 21:42:30|3322.07|3311.87|3322.29|3312.09|3322.35|3312.15|3322.07|3311.87|29
1631482960000|2021-09-12 21:42:40|3322.27|3312.07|3322.08|3311.88|3322.29|3312.09|3322.04|3311.84|31
1631482970000|2021-09-12 21:42:50|3322.06|3311.86|3321.51|3311.31|3322.16|3311.96|3321.3|3311.1|28
1631482980000|2021-09-12 21:43:00|3321.39|3311.19|3321.02|3310.82|3321.39|3311.19|3320.92|3310.72|33
1631482990000|2021-09-12 21:43:10|3321.04|3310.84|3318.95|3308.75|3321.04|3310.84|3318.9|3308.7|32
1631483000000|2021-09-12 21:43:20|3318.94|3308.74|3318.71|3308.51|3319.05|3308.85|3318.55|3308.35|22
1631483010000|2021-09-12 21:43:30|3318.69|3308.49|3318.76|3308.56|3318.93|3308.73|3318.67|3308.47|8
1631483020000|2021-09-12 21:43:40|3318.95|3308.75|3318.53|3308.33|3318.95|3308.75|3318.53|3308.33|19
1631483030000|2021-09-12 21:43:50|3318.78|3308.58|3318.5|3308.3|3318.78|3308.58|3318.5|3308.3|16
1631483040000|2021-09-12 21:44:00|3318.46|3308.26|3318.62|3308.42|3318.62|3308.42|3318.27|3308.07|19
1631483050000|2021-09-12 21:44:10|3318.39|3308.19|3317.59|3307.39|3318.43|3308.23|3317.59|3307.39|25
1631483060000|2021-09-12 21:44:20|3317.6|3307.4|3317.76|3307.56|3317.82|3307.62|3317.5|3307.3|30
1631483070000|2021-09-12 21:44:30|3317.74|3307.54|3317.62|3307.42|3317.87|3307.67|3317.58|3307.38|35
1631483080000|2021-09-12 21:44:40|3317.61|3307.41|3317.65|3307.45|3318.02|3307.82|3317.45|3307.25|28
1631483090000|2021-09-12 21:44:50|3317.64|3307.44|3317.78|3307.58|3317.92|3307.72|3317.59|3307.39|29
1631483100000|2021-09-12 21:45:00|3317.83|3307.63|3318.55|3308.35|3318.88|3308.68|3317.67|3307.47|36
1631483110000|2021-09-12 21:45:10|3318.69|3308.49|3319.42|3309.22|3319.58|3309.38|3318.69|3308.49|34
1631483120000|2021-09-12 21:45:20|3319.47|3309.27|3321|3310.8|3321.09|3310.89|3319.45|3309.25|36
1631483130000|2021-09-12 21:45:30|3321.15|3310.95|3323.1|3312.9|3323.32|3313.12|3321.15|3310.95|30
1631483140000|2021-09-12 21:45:40|3323.13|3312.93|3324.06|3313.86|3324.1|3313.9|3323|3312.8|21
1631483150000|2021-09-12 21:45:50|3324.05|3313.85|3325.1|3314.9|3325.15|3314.95|3324.05|3313.85|29
1631483160000|2021-09-12 21:46:00|3325.11|3314.91|3326|3315.8|3326.03|3315.83|3325.07|3314.87|27
1631483170000|2021-09-12 21:46:10|3326.13|3315.93|3326.27|3316.07|3326.41|3316.21|3326.11|3315.91|29
1631483180000|2021-09-12 21:46:20|3326.32|3316.12|3328.17|3317.97|3328.19|3317.99|3326.32|3316.12|32
1631483190000|2021-09-12 21:46:30|3328.01|3317.81|3327.47|3317.27|3328.01|3317.81|3326.87|3316.67|33
1631483200000|2021-09-12 21:46:40|3327.38|3317.18|3327.03|3316.83|3327.6|3317.4|3327|3316.8|30
1631483210000|2021-09-12 21:46:50|3327.09|3316.89|3327.06|3316.86|3327.23|3317.03|3326.9|3316.7|34
1631483220000|2021-09-12 21:47:00|3327.07|3316.87|3326.88|3316.68|3327.09|3316.89|3326.86|3316.66|31
1631483230000|2021-09-12 21:47:10|3326.87|3316.67|3326.69|3316.49|3326.87|3316.67|3326.51|3316.31|37
1631483240000|2021-09-12 21:47:20|3326.7|3316.5|3327.07|3316.87|3327.44|3317.24|3326.7|3316.5|36
1631483250000|2021-09-12 21:47:30|3327.13|3316.93|3328.57|3318.37|3328.78|3318.58|3327.1|3316.9|35
1631483260000|2021-09-12 21:47:40|3328.83|3318.63|3331.72|3321.52|3332.11|3321.91|3328.72|3318.52|38
1631483270000|2021-09-12 21:47:50|3331.75|3321.55|3332.52|3322.32|3332.52|3322.32|3331.43|3321.23|33
1631483280000|2021-09-12 21:48:00|3332.4|3322.2|3329.04|3318.84|3332.4|3322.2|3328.85|3318.65|38
1631483290000|2021-09-12 21:48:10|3329.05|3318.85|3328.95|3318.75|3329.21|3319.01|3327.9|3317.7|38
1631483300000|2021-09-12 21:48:20|3328.94|3318.74|3328.74|3318.54|3330.11|3319.91|3328.38|3318.18|38
1631483310000|2021-09-12 21:48:30|3328.64|3318.44|3328.94|3318.74|3329.11|3318.91|3328.51|3318.31|33
1631483320000|2021-09-12 21:48:40|3328.97|3318.77|3328.84|3318.64|3329.23|3319.03|3328.84|3318.64|30
1631483330000|2021-09-12 21:48:50|3328.85|3318.65|3328.94|3318.74|3329|3318.8|3328.78|3318.58|26
1631483340000|2021-09-12 21:49:00|3329.29|3319.09|3329.92|3319.72|3329.98|3319.78|3329.29|3319.09|32
1631483350000|2021-09-12 21:49:10|3329.98|3319.78|3331|3320.8|3331.08|3320.88|3329.98|3319.78|34
1631483360000|2021-09-12 21:49:20|3330.94|3320.74|3331.75|3321.55|3331.77|3321.57|3330.94|3320.74|30
1631483370000|2021-09-12 21:49:30|3331.77|3321.57|3329.03|3318.83|3332.6|3322.4|3329.02|3318.82|40
1631483380000|2021-09-12 21:49:40|3329.08|3318.88|3330.17|3319.97|3330.41|3320.21|3329.08|3318.88|37
1631483390000|2021-09-12 21:49:50|3330.14|3319.94|3329.93|3319.73|3330.77|3320.57|3329.85|3319.65|38
1631483400000|2021-09-12 21:50:00|3329.91|3319.71|3330.64|3320.44|3330.74|3320.54|3329.45|3319.25|37
1631483410000|2021-09-12 21:50:10|3330.67|3320.47|3330.17|3319.97|3330.83|3320.63|3330.14|3319.94|33
1631483420000|2021-09-12 21:50:20|3330.19|3319.99|3332.06|3321.86|3332.16|3321.96|3330.07|3319.87|37
1631483430000|2021-09-12 21:50:30|3331.96|3321.76|3333.38|3323.18|3333.53|3323.33|3331.93|3321.73|36
1631483440000|2021-09-12 21:50:40|3333.13|3322.93|3333.62|3323.42|3333.64|3323.44|3332.92|3322.72|33
1631483450000|2021-09-12 21:50:50|3333.63|3323.43|3333.63|3323.43|3333.67|3323.47|3333.49|3323.29|34
1631483460000|2021-09-12 21:51:00|3333.64|3323.44|3335.64|3325.44|3335.93|3325.73|3333.63|3323.43|20
1631483470000|2021-09-12 21:51:10|3335.54|3325.34|3334.44|3324.24|3335.65|3325.45|3334.3|3324.1|34
1631483480000|2021-09-12 21:51:20|3334.46|3324.26|3333.91|3323.71|3334.48|3324.28|3333.76|3323.56|35
1631483490000|2021-09-12 21:51:30|3333.92|3323.72|3333.92|3323.72|3333.96|3323.76|3333.67|3323.47|28
1631483500000|2021-09-12 21:51:40|3333.96|3323.76|3332.27|3322.07|3333.99|3323.79|3332.2|3322|36
1631483510000|2021-09-12 21:51:50|3332.33|3322.13|3330.08|3319.88|3332.44|3322.24|3330.08|3319.88|34
1631483520000|2021-09-12 21:52:00|3330.51|3320.31|3331.36|3321.16|3331.59|3321.39|3329.1|3318.9|39
1631483530000|2021-09-12 21:52:10|3331.37|3321.17|3330.82|3320.62|3331.96|3321.76|3330.82|3320.62|36
1631483540000|2021-09-12 21:52:20|3330.43|3320.23|3329.16|3318.96|3330.43|3320.23|3328.75|3318.55|31
1631483550000|2021-09-12 21:52:30|3329.06|3318.86|3329|3318.8|3329.6|3319.4|3328.9|3318.7|33
1631483560000|2021-09-12 21:52:40|3329.04|3318.84|3330.16|3319.96|3330.55|3320.35|3328.97|3318.77|31
1631483570000|2021-09-12 21:52:50|3330.15|3319.95|3330.62|3320.42|3330.81|3320.61|3330.13|3319.93|30
1631483580000|2021-09-12 21:53:00|3330.58|3320.38|3330.65|3320.45|3330.68|3320.48|3330.3|3320.1|33
1631483590000|2021-09-12 21:53:10|3330.64|3320.44|3330.53|3320.33|3330.64|3320.44|3330.22|3320.02|25
1631483600000|2021-09-12 21:53:20|3330.44|3320.24|3330.68|3320.48|3330.68|3320.48|3330.41|3320.21|25
1631483610000|2021-09-12 21:53:30|3330.62|3320.42|3332.91|3322.71|3332.95|3322.75|3330.62|3320.42|25
1631483620000|2021-09-12 21:53:40|3333.1|3322.9|3333.09|3322.89|3334.46|3324.26|3333.06|3322.86|31
1631483630000|2021-09-12 21:53:50|3333.11|3322.91|3333.93|3323.73|3334.03|3323.83|3333.03|3322.83|29
1631483640000|2021-09-12 21:54:00|3333.89|3323.69|3333.86|3323.66|3334.08|3323.88|3333.86|3323.66|25
1631483650000|2021-09-12 21:54:10|3333.8|3323.6|3337.42|3327.22|3338.59|3328.39|3333.43|3323.23|34
1631483660000|2021-09-12 21:54:20|3337.46|3327.26|3338.7|3328.5|3338.7|3328.5|3337.46|3327.26|37
1631483670000|2021-09-12 21:54:30|3338.79|3328.59|3340.81|3330.61|3341.44|3331.24|3338.56|3328.36|28
1631483680000|2021-09-12 21:54:40|3340.85|3330.65|3342.25|3332.05|3342.42|3332.22|3340.85|3330.65|27
1631483690000|2021-09-12 21:54:50|3342.24|3332.04|3339.38|3329.18|3342.24|3332.04|3339.38|3329.18|38
1631483700000|2021-09-12 21:55:00|3339.32|3329.12|3338.74|3328.54|3340.2|3330|3338.74|3328.54|39
1631483710000|2021-09-12 21:55:10|3338.71|3328.51|3337.01|3326.81|3339.21|3329.01|3337.01|3326.81|39
1631483720000|2021-09-12 21:55:20|3336.99|3326.79|3335.35|3325.15|3337.29|3327.09|3335.06|3324.86|35
1631483730000|2021-09-12 21:55:30|3335.06|3324.86|3336.03|3325.83|3336.56|3326.36|3335.06|3324.86|38
1631483740000|2021-09-12 21:55:40|3336.09|3325.89|3337.04|3326.84|3337.24|3327.04|3335.99|3325.79|38
1631483750000|2021-09-12 21:55:50|3336.99|3326.79|3335.43|3325.23|3337.12|3326.92|3335.31|3325.11|35
1631483760000|2021-09-12 21:56:00|3335.49|3325.29|3334.33|3324.13|3335.49|3325.29|3334.13|3323.93|31
1631483770000|2021-09-12 21:56:10|3334.32|3324.12|3337|3326.8|3337.24|3327.04|3334.29|3324.09|36
1631483780000|2021-09-12 21:56:20|3337.02|3326.82|3335.39|3325.19|3337.02|3326.82|3334.82|3324.62|31
1631483790000|2021-09-12 21:56:30|3335.43|3325.23|3336.28|3326.08|3336.28|3326.08|3335.38|3325.18|35
1631483800000|2021-09-12 21:56:40|3336.26|3326.06|3338.36|3328.16|3338.36|3328.16|3336.26|3326.06|26
1631483810000|2021-09-12 21:56:50|3338.24|3328.04|3336.99|3326.79|3338.66|3328.46|3336.81|3326.61|39
1631483820000|2021-09-12 21:57:00|3336.84|3326.64|3337.34|3327.14|3337.45|3327.25|3336.22|3326.02|35
1631483830000|2021-09-12 21:57:10|3337.33|3327.13|3338.43|3328.23|3338.65|3328.45|3337.33|3327.13|35
1631483840000|2021-09-12 21:57:20|3338.4|3328.2|3339|3328.8|3339.2|3329|3338.32|3328.12|38
1631483850000|2021-09-12 21:57:30|3338.98|3328.78|3340.13|3329.93|3340.19|3329.99|3338.96|3328.76|38
1631483860000|2021-09-12 21:57:40|3340|3329.8|3340.87|3330.67|3341.1|3330.9|3339.7|3329.5|38
1631483870000|2021-09-12 21:57:50|3340.85|3330.65|3339.08|3328.88|3341.09|3330.89|3338.74|3328.54|37
1631483880000|2021-09-12 21:58:00|3339.11|3328.91|3337.24|3327.04|3339.38|3329.18|3336.9|3326.7|34
1631483890000|2021-09-12 21:58:10|3336.88|3326.68|3336.25|3327.55|3337.15|3327.68|3336.13|3326.63|36
1631483900000|2021-09-12 21:58:20|3336.27|3327.57|3336.65|3327.95|3336.87|3328.17|3335.88|3327.18|36
1631483910000|2021-09-12 21:58:30|3336.69|3327.99|3338.25|3329.55|3338.37|3329.67|3336.69|3327.99|34
1631483920000|2021-09-12 21:58:40|3338.26|3329.56|3339.68|3330.98|3339.68|3330.98|3338.19|3329.49|34
1631483930000|2021-09-12 21:58:50|3339.7|3331|3340.39|3331.69|3340.42|3331.72|3339.6|3330.9|24
1631483940000|2021-09-12 21:59:00|3340.51|3331.81|3341.78|3333.08|3341.78|3333.08|3340.2|3331.5|12
1631483950000|2021-09-12 21:59:10|3341.8|3333.1|3341.75|3333.05|3342.7|3334|3341.49|3332.79|33
1631483960000|2021-09-12 21:59:20|3341.65|3332.95|3342.06|3333.36|3343.02|3334.32|3341.33|3332.63|37
1631483970000|2021-09-12 21:59:30|3341.96|3333.26|3341.85|3333.15|3342.11|3333.41|3341.81|3333.11|36
1631483980000|2021-09-12 21:59:40|3341.86|3333.16|3339.34|3330.64|3342.06|3333.36|3339.29|3330.59|35
1631483990000|2021-09-12 21:59:50|3339.42|3330.72|3341.18|3332.48|3341.18|3332.48|3339.4|3330.7|38
1631484000000|2021-09-12 22:00:00|3341.17|3332.47|3336.89|3328.19|3341.17|3332.47|3336.89|3328.19|36
1631484010000|2021-09-12 22:00:10|3336.85|3328.15|3338.57|3329.87|3338.88|3330.18|3336.85|3328.15|35
1631484020000|2021-09-12 22:00:20|3338.47|3329.77|3338.27|3329.57|3338.69|3329.99|3337.74|3329.04|38
1631484030000|2021-09-12 22:00:30|3338.25|3329.55|3340.56|3331.86|3340.78|3332.08|3338.23|3329.53|37
1631484040000|2021-09-12 22:00:40|3340.6|3331.9|3343.06|3334.36|3343.29|3334.59|3340.6|3331.9|39
1631484050000|2021-09-12 22:00:50|3343.13|3334.43|3342.98|3334.28|3343.73|3335.03|3342.52|3333.82|35
1631484060000|2021-09-12 22:01:00|3342.79|3334.09|3344.16|3335.46|3344.32|3335.62|3342.79|3334.09|37
1631484070000|2021-09-12 22:01:10|3344.11|3335.41|3344.06|3335.36|3345.34|3336.64|3344.06|3335.36|38
1631484080000|2021-09-12 22:01:20|3343.87|3335.17|3342.99|3334.29|3344.38|3335.68|3341.6|3332.9|40
1631484090000|2021-09-12 22:01:30|3343.21|3334.51|3344.1|3335.4|3344.23|3335.53|3343.11|3334.41|37
1631484100000|2021-09-12 22:01:40|3344.06|3335.36|3343.95|3335.25|3344.58|3335.88|3343.59|3334.89|37
1631484110000|2021-09-12 22:01:50|3343.86|3335.16|3343.86|3335.16|3344.04|3335.34|3343.77|3335.07|38
1631484120000|2021-09-12 22:02:00|3343.72|3335.02|3341.88|3333.18|3343.83|3335.13|3341.88|3333.18|33
1631484130000|2021-09-12 22:02:10|3341.84|3333.14|3343.01|3334.31|3343.01|3334.31|3341.68|3332.98|38
1631484140000|2021-09-12 22:02:20|3343.14|3334.44|3343.86|3335.16|3343.98|3335.28|3342.95|3334.25|31
1631484150000|2021-09-12 22:02:30|3343.9|3335.2|3344.7|3336|3344.7|3336|3343.89|3335.19|37
1631484160000|2021-09-12 22:02:40|3344.8|3336.1|3345.3|3336.6|3345.33|3336.63|3344.14|3335.44|28
1631484170000|2021-09-12 22:02:50|3345.29|3336.59|3345.33|3336.63|3345.44|3336.74|3345.2|3336.5|27
1631484180000|2021-09-12 22:03:00|3345.23|3336.53|3343.37|3334.67|3345.71|3337.01|3342.76|3334.06|38
1631484190000|2021-09-12 22:03:10|3343.86|3335.16|3344.86|3336.16|3345.43|3336.73|3343.86|3335.16|31
1631484200000|2021-09-12 22:03:20|3344.85|3336.15|3345.75|3337.05|3346.31|3337.61|3344.75|3336.05|37
1631484210000|2021-09-12 22:03:30|3345.82|3337.12|3345.88|3337.18|3347.26|3338.56|3345.5|3336.8|36
1631484220000|2021-09-12 22:03:40|3345.79|3337.09|3346.1|3337.4|3346.5|3337.8|3345.7|3337|39
1631484230000|2021-09-12 22:03:50|3345.97|3337.27|3345.55|3336.85|3346.13|3337.43|3345.55|3336.85|32
1631484240000|2021-09-12 22:04:00|3345.67|3336.97|3345.67|3336.97|3346.01|3337.31|3345.67|3336.97|36
1631484250000|2021-09-12 22:04:10|3345.65|3336.95|3346.69|3337.99|3346.96|3338.26|3345.61|3336.91|32
1631484260000|2021-09-12 22:04:20|3347.37|3338.67|3347.84|3339.14|3348.54|3339.84|3347.37|3338.67|35
1631484270000|2021-09-12 22:04:30|3347.96|3339.26|3346.75|3338.05|3348.41|3339.71|3346.73|3338.03|35
1631484280000|2021-09-12 22:04:40|3346.74|3338.04|3345.7|3337|3346.74|3338.04|3345.69|3336.99|29
1631484290000|2021-09-12 22:04:50|3345.8|3337.1|3346.64|3337.94|3346.73|3338.03|3345.8|3337.1|36
1631484300000|2021-09-12 22:05:00|3346.77|3338.07|3346.16|3337.46|3347|3338.3|3346.16|3337.46|31
1631484310000|2021-09-12 22:05:10|3346.13|3337.43|3346.61|3337.91|3346.68|3337.98|3344.92|3336.22|38
1631484320000|2021-09-12 22:05:20|3346.59|3337.89|3349.03|3340.33|3349.39|3340.69|3346.59|3337.89|38
1631484330000|2021-09-12 22:05:30|3349.05|3340.35|3354.47|3345.77|3354.73|3346.03|3348.84|3340.14|39
1631484340000|2021-09-12 22:05:40|3354.41|3345.71|3352.99|3344.29|3354.54|3345.84|3352.95|3344.25|39
1631484350000|2021-09-12 22:05:50|3353.03|3344.33|3353.73|3345.03|3353.84|3345.14|3352.79|3344.09|37
1631484360000|2021-09-12 22:06:00|3353.65|3344.95|3352.61|3343.91|3353.65|3344.95|3352.36|3343.66|34
1631484370000|2021-09-12 22:06:10|3352.5|3343.8|3351.37|3342.67|3352.53|3343.83|3350.94|3342.24|40
1631484380000|2021-09-12 22:06:20|3351.38|3342.68|3350.9|3342.2|3351.38|3342.68|3350.48|3341.78|30
1631484390000|2021-09-12 22:06:30|3350.89|3342.19|3351.2|3342.5|3351.74|3343.04|3350.39|3341.69|28
1631484400000|2021-09-12 22:06:40|3351.09|3342.39|3352.21|3343.51|3352.31|3343.61|3350.8|3342.1|33
1631484410000|2021-09-12 22:06:50|3352.2|3343.5|3352.25|3343.55|3352.37|3343.67|3352.1|3343.4|38
1631484420000|2021-09-12 22:07:00|3352.24|3343.54|3352.19|3343.49|3352.33|3343.63|3352.1|3343.4|30
1631484430000|2021-09-12 22:07:10|3352.18|3343.48|3354.11|3345.41|3354.28|3345.58|3352.1|3343.4|37
1631484440000|2021-09-12 22:07:20|3353.88|3345.18|3353.99|3345.29|3354.6|3345.9|3353.65|3344.95|36
1631484450000|2021-09-12 22:07:30|3354.03|3345.33|3350.78|3342.08|3354.17|3345.47|3350.35|3341.65|35
1631484460000|2021-09-12 22:07:40|3350.81|3342.11|3352.06|3343.36|3352.06|3343.36|3350.79|3342.09|38
1631484470000|2021-09-12 22:07:50|3352.08|3343.38|3352.23|3343.53|3352.38|3343.68|3351.45|3342.75|36
1631484480000|2021-09-12 22:08:00|3352.08|3343.38|3353.27|3344.57|3353.52|3344.82|3352.08|3343.38|33
1631484490000|2021-09-12 22:08:10|3353.29|3344.59|3354.1|3345.4|3354.2|3345.5|3353.06|3344.36|37
1631484500000|2021-09-12 22:08:20|3354.17|3345.47|3354.74|3346.04|3355.41|3346.71|3354.04|3345.34|36
1631484510000|2021-09-12 22:08:30|3354.89|3346.19|3355.14|3346.44|3355.39|3346.69|3354.89|3346.19|30
1631484520000|2021-09-12 22:08:40|3355.15|3346.45|3355.01|3346.31|3355.29|3346.59|3355.01|3346.31|26
1631484530000|2021-09-12 22:08:50|3355.07|3346.37|3353.22|3344.52|3355.25|3346.55|3353.09|3344.39|32
1631484540000|2021-09-12 22:09:00|3353.28|3344.58|3355.35|3346.65|3355.49|3346.79|3353.28|3344.58|37
1631484550000|2021-09-12 22:09:10|3355.36|3346.66|3356.44|3347.74|3356.54|3347.84|3355.36|3346.66|35
1631484560000|2021-09-12 22:09:20|3356.38|3347.68|3355.57|3346.87|3356.38|3347.68|3353.86|3345.16|39
1631484570000|2021-09-12 22:09:30|3355.52|3346.82|3354.92|3346.22|3356.12|3347.42|3354.15|3345.45|37
1631484580000|2021-09-12 22:09:40|3355|3346.3|3352.22|3343.52|3355|3346.3|3352.22|3343.52|38
1631484590000|2021-09-12 22:09:50|3352.09|3343.39|3350.25|3341.55|3352.09|3343.39|3349.74|3341.04|40
1631484600000|2021-09-12 22:10:00|3350.37|3341.67|3349.42|3340.72|3350.76|3342.06|3349.38|3340.68|38
1631484610000|2021-09-12 22:10:10|3349.44|3340.74|3351.22|3342.52|3351.27|3342.57|3349.35|3340.65|36
1631484620000|2021-09-12 22:10:20|3351.24|3342.54|3350.88|3342.18|3351.28|3342.58|3350.75|3342.05|34
1631484630000|2021-09-12 22:10:30|3351.06|3342.36|3351.07|3342.37|3352.28|3343.58|3350.52|3341.82|39
1631484640000|2021-09-12 22:10:40|3351.15|3342.45|3351.58|3342.88|3351.94|3343.24|3351.08|3342.38|35
1631484650000|2021-09-12 22:10:50|3351.61|3342.91|3352.19|3343.49|3352.65|3343.95|3351.56|3342.86|32
1631484660000|2021-09-12 22:11:00|3352.18|3343.48|3350.31|3341.61|3352.26|3343.56|3350.31|3341.61|27
1631484670000|2021-09-12 22:11:10|3350.44|3341.74|3348.59|3339.89|3350.59|3341.89|3348.55|3339.85|33
1631484680000|2021-09-12 22:11:20|3348.6|3339.9|3348.11|3339.41|3348.6|3339.9|3347.74|3339.04|35
1631484690000|2021-09-12 22:11:30|3348.09|3339.39|3349.23|3340.53|3349.46|3340.76|3347.96|3339.26|37
1631484700000|2021-09-12 22:11:40|3349.18|3340.48|3351.33|3342.63|3351.43|3342.73|3349.17|3340.47|38
1631484710000|2021-09-12 22:11:50|3351.35|3342.65|3351.28|3342.58|3351.35|3342.65|3351.02|3342.32|32
1631484720000|2021-09-12 22:12:00|3351.3|3342.6|3350.81|3342.11|3351.3|3342.6|3350.67|3341.97|33
1631484730000|2021-09-12 22:12:10|3350.76|3342.06|3352.55|3343.85|3352.55|3343.85|3350.6|3341.9|31
1631484740000|2021-09-12 22:12:20|3352.93|3344.23|3352.46|3343.76|3353.21|3344.51|3352.46|3343.76|29
1631484750000|2021-09-12 22:12:30|3352.42|3343.72|3353.01|3344.31|3353.07|3344.37|3352.03|3343.33|27
1631484760000|2021-09-12 22:12:40|3352.81|3344.11|3352.94|3344.24|3353.23|3344.53|3352.73|3344.03|12
1631484770000|2021-09-12 22:12:50|3352.99|3344.29|3352.79|3344.09|3353.23|3344.53|3352.77|3344.07|29
1631484780000|2021-09-12 22:13:00|3352.77|3344.07|3351.54|3342.84|3353.02|3344.32|3351.48|3342.78|31
1631484790000|2021-09-12 22:13:10|3351.52|3342.82|3351.47|3342.77|3351.59|3342.89|3351.42|3342.72|13
1631484800000|2021-09-12 22:13:20|3351.46|3342.76|3352.21|3343.51|3352.48|3343.78|3351.19|3342.49|32
1631484810000|2021-09-12 22:13:30|3352.22|3343.52|3352.91|3344.21|3353.04|3344.34|3352.1|3343.4|28
1631484820000|2021-09-12 22:13:40|3352.95|3344.25|3355.23|3346.53|3355.73|3347.03|3352.88|3344.18|40
1631484830000|2021-09-12 22:13:50|3355.22|3346.52|3356.91|3348.21|3356.92|3348.22|3354.7|3346|32
1631484840000|2021-09-12 22:14:00|3356.93|3348.23|3356.04|3347.34|3357.12|3348.42|3355.77|3347.07|35
1631484850000|2021-09-12 22:14:10|3356.02|3347.32|3355.33|3346.63|3356.79|3348.09|3355.2|3346.5|34
1631484860000|2021-09-12 22:14:20|3355.32|3346.62|3355.53|3346.83|3355.55|3346.85|3355.23|3346.53|32
1631484870000|2021-09-12 22:14:30|3355.36|3346.66|3356.11|3347.41|3356.11|3347.41|3355.29|3346.59|36
1631484880000|2021-09-12 22:14:40|3355.5|3346.8|3355.6|3346.9|3357.04|3348.34|3355.3|3346.6|32
1631484890000|2021-09-12 22:14:50|3355.4|3346.7|3356.66|3347.96|3357.21|3348.51|3355.4|3346.7|26
1631484900000|2021-09-12 22:15:00|3356.88|3348.18|3355.63|3346.93|3357.93|3349.23|3355.63|3346.93|32
1631484910000|2021-09-12 22:15:10|3355.67|3346.97|3354.61|3345.91|3355.75|3347.05|3354.13|3345.43|29
1631484920000|2021-09-12 22:15:20|3354.6|3345.9|3353.7|3345|3354.83|3346.13|3353.25|3344.55|37
1631484930000|2021-09-12 22:15:30|3353.75|3345.05|3354.13|3345.43|3354.66|3345.96|3353.75|3345.05|36
1631484940000|2021-09-12 22:15:40|3354.18|3345.48|3356.44|3347.74|3356.44|3347.74|3354.12|3345.42|36
1631484950000|2021-09-12 22:15:50|3356.55|3347.85|3358.02|3349.32|3358.02|3349.32|3356.41|3347.71|29
1631484960000|2021-09-12 22:16:00|3357.56|3348.86|3358.7|3350|3358.72|3350.02|3356.67|3347.97|37
1631484970000|2021-09-12 22:16:10|3359.12|3350.42|3356.78|3348.08|3359.12|3350.42|3356.59|3347.89|36
1631484980000|2021-09-12 22:16:20|3356.88|3348.18|3356.58|3347.88|3357.05|3348.35|3356.58|3347.88|22
1631484990000|2021-09-12 22:16:30|3356.62|3347.92|3354.64|3345.94|3356.62|3347.92|3354.64|3345.94|37
1631485000000|2021-09-12 22:16:40|3354.51|3345.81|3354.86|3346.16|3354.86|3346.16|3354.16|3345.46|27
1631485010000|2021-09-12 22:16:50|3354.8|3346.1|3353.24|3344.54|3354.8|3346.1|3353.1|3344.4|36
1631485020000|2021-09-12 22:17:00|3353.39|3344.69|3351.89|3343.19|3353.45|3344.75|3351.88|3343.18|37
1631485030000|2021-09-12 22:17:10|3351.8|3343.1|3351.28|3342.58|3351.8|3343.1|3351.16|3342.46|35
1631485040000|2021-09-12 22:17:20|3351.29|3342.59|3351.52|3342.82|3351.52|3342.82|3351.14|3342.44|36
1631485050000|2021-09-12 22:17:30|3351.41|3342.71|3350.28|3341.58|3351.41|3342.71|3349.58|3340.88|35
1631485060000|2021-09-12 22:17:40|3350.29|3341.59|3350.96|3342.26|3350.96|3342.26|3350.29|3341.59|28
1631485070000|2021-09-12 22:17:50|3350.94|3342.24|3351.51|3342.81|3351.53|3342.83|3350.94|3342.24|17
1631485080000|2021-09-12 22:18:00|3351.49|3342.79|3349.27|3340.57|3351.55|3342.85|3349.26|3340.56|29
1631485090000|2021-09-12 22:18:10|3349.25|3340.55|3348.38|3339.68|3349.25|3340.55|3348.29|3339.59|31
1631485100000|2021-09-12 22:18:20|3348.28|3339.58|3347.97|3339.27|3348.39|3339.69|3347.95|3339.25|23
1631485110000|2021-09-12 22:18:30|3347.96|3339.26|3349.67|3340.97|3349.94|3341.24|3347.34|3338.64|39
1631485120000|2021-09-12 22:18:40|3349.7|3341|3350.29|3341.59|3350.29|3341.59|3349.59|3340.89|35
1631485130000|2021-09-12 22:18:50|3350.34|3341.64|3350.1|3341.4|3350.73|3342.03|3350.1|3341.4|30
1631485140000|2021-09-12 22:19:00|3350.08|3341.38|3348.57|3339.87|3350.15|3341.45|3348.25|3339.55|24
1631485150000|2021-09-12 22:19:10|3348.58|3339.88|3347.25|3338.55|3348.66|3339.96|3347.1|3338.4|29
1631485160000|2021-09-12 22:19:20|3347.23|3338.53|3348.71|3340.01|3349.08|3340.38|3347.23|3338.53|35
1631485170000|2021-09-12 22:19:30|3348.7|3340|3349.07|3340.37|3349.07|3340.37|3348.52|3339.82|26
1631485180000|2021-09-12 22:19:40|3349.11|3340.41|3348.63|3339.93|3349.16|3340.46|3348.33|3339.63|32
1631485190000|2021-09-12 22:19:50|3348.62|3339.92|3348.96|3340.26|3349.06|3340.36|3348.12|3339.42|35
1631485200000|2021-09-12 22:20:00|3349|3340.3|3352.45|3343.75|3352.45|3343.75|3348.83|3340.13|37
1631485210000|2021-09-12 22:20:10|3352.41|3343.71|3353.22|3344.52|3353.71|3345.01|3352.28|3343.58|30
1631485220000|2021-09-12 22:20:20|3353.16|3344.46|3351.6|3342.9|3353.64|3344.94|3351.6|3342.9|34
1631485230000|2021-09-12 22:20:30|3351.62|3342.92|3350.65|3341.95|3351.62|3342.92|3350.65|3341.95|36
1631485240000|2021-09-12 22:20:40|3350.51|3341.81|3351.05|3342.35|3351.4|3342.7|3350.23|3341.53|36
1631485250000|2021-09-12 22:20:50|3351.04|3342.34|3352.05|3343.35|3352.21|3343.51|3351.04|3342.34|29
1631485260000|2021-09-12 22:21:00|3352.17|3343.47|3350.47|3341.77|3352.17|3343.47|3350.43|3341.73|25
1631485270000|2021-09-12 22:21:10|3350.55|3341.85|3348.96|3340.26|3350.7|3342|3348.67|3339.97|30
1631485280000|2021-09-12 22:21:20|3348.97|3340.27|3350.14|3341.44|3350.53|3341.83|3348.65|3339.95|37
1631485290000|2021-09-12 22:21:30|3350.13|3341.43|3349.14|3340.44|3350.64|3341.94|3349.14|3340.44|34
1631485300000|2021-09-12 22:21:40|3348.93|3340.23|3348.24|3339.54|3349.07|3340.37|3348.24|3339.54|28
1631485310000|2021-09-12 22:21:50|3348.27|3339.57|3347.57|3338.87|3348.29|3339.59|3347.4|3338.7|32
1631485320000|2021-09-12 22:22:00|3347.56|3338.86|3348.32|3339.62|3348.32|3339.62|3347.43|3338.73|31
1631485330000|2021-09-12 22:22:10|3348.71|3340.01|3348.74|3340.04|3349.37|3340.67|3348.67|3339.97|33
1631485340000|2021-09-12 22:22:20|3348.69|3339.99|3348.81|3340.11|3348.81|3340.11|3348.39|3339.69|28
1631485350000|2021-09-12 22:22:30|3348.8|3340.1|3349.76|3341.06|3350.6|3341.9|3348.8|3340.1|32
1631485360000|2021-09-12 22:22:40|3349.71|3341.01|3350.29|3341.59|3350.3|3341.6|3349.05|3340.35|32
1631485370000|2021-09-12 22:22:50|3350.34|3341.64|3349.29|3340.59|3350.63|3341.93|3349.29|3340.59|30
1631485380000|2021-09-12 22:23:00|3349.41|3340.71|3349.7|3341|3350.16|3341.46|3349.27|3340.57|37
1631485390000|2021-09-12 22:23:10|3349.55|3340.85|3348.64|3339.94|3349.55|3340.85|3347.06|3338.36|39
1631485400000|2021-09-12 22:23:20|3348.81|3340.11|3348.46|3339.76|3348.87|3340.17|3348.31|3339.61|34
1631485410000|2021-09-12 22:23:30|3348.48|3339.78|3350.43|3341.73|3350.43|3341.73|3348.48|3339.78|34
1631485420000|2021-09-12 22:23:40|3350.39|3341.69|3351.1|3342.4|3351.5|3342.8|3350.39|3341.69|36
1631485430000|2021-09-12 22:23:50|3351.16|3342.46|3352.17|3343.47|3352.17|3343.47|3350.91|3342.21|34
1631485440000|2021-09-12 22:24:00|3352.14|3343.44|3350.82|3342.12|3352.7|3344|3350.82|3342.12|37
1631485450000|2021-09-12 22:24:10|3350.84|3342.14|3352.58|3343.88|3354.24|3345.54|3350.75|3342.05|37
1631485460000|2021-09-12 22:24:20|3352.44|3343.74|3351.73|3343.03|3352.44|3343.74|3351.56|3342.86|40
1631485470000|2021-09-12 22:24:30|3351.51|3342.81|3352.22|3343.52|3352.43|3343.73|3351.37|3342.67|37
1631485480000|2021-09-12 22:24:40|3352.18|3343.48|3354.43|3345.73|3354.43|3345.73|3352.09|3343.39|39
1631485490000|2021-09-12 22:24:50|3354.35|3345.65|3354.62|3345.92|3356.03|3347.33|3354.29|3345.59|37
1631485500000|2021-09-12 22:25:00|3354.54|3345.84|3355.14|3346.44|3355.61|3346.91|3354.4|3345.7|38
1631485510000|2021-09-12 22:25:10|3355.13|3346.43|3355.48|3346.78|3355.53|3346.83|3355.01|3346.31|35
1631485520000|2021-09-12 22:25:20|3355.5|3346.8|3354.47|3345.77|3355.59|3346.89|3354.47|3345.77|25
1631485530000|2021-09-12 22:25:30|3354.49|3345.79|3354.18|3345.48|3354.55|3345.85|3354.17|3345.47|31
1631485540000|2021-09-12 22:25:40|3354.14|3345.44|3354.04|3345.34|3354.16|3345.46|3354.04|3345.34|22
1631485550000|2021-09-12 22:25:50|3354.02|3345.32|3351.53|3342.83|3354.02|3345.32|3351.5|3342.8|26
1631485560000|2021-09-12 22:26:00|3351.61|3342.91|3351.49|3342.79|3352.26|3343.56|3350.77|3342.07|32
1631485570000|2021-09-12 22:26:10|3351.48|3342.78|3352.76|3344.06|3352.76|3344.06|3351.43|3342.73|33
1631485580000|2021-09-12 22:26:20|3352.79|3344.09|3350.75|3342.05|3352.79|3344.09|3350.75|3342.05|36
1631485590000|2021-09-12 22:26:30|3350.52|3341.82|3353.93|3345.23|3353.93|3345.23|3350.52|3341.82|37
1631485600000|2021-09-12 22:26:40|3353.67|3344.97|3354.83|3346.13|3354.83|3346.13|3353.36|3344.66|37
1631485610000|2021-09-12 22:26:50|3354.56|3345.86|3354.28|3345.58|3355.37|3346.67|3354.26|3345.56|28
1631485620000|2021-09-12 22:27:00|3354.26|3345.56|3354.21|3345.51|3354.51|3345.81|3354.11|3345.41|29
1631485630000|2021-09-12 22:27:10|3354.13|3345.43|3354.47|3345.77|3354.53|3345.83|3354.05|3345.35|16
1631485640000|2021-09-12 22:27:20|3354.48|3345.78|3353.93|3345.23|3354.59|3345.89|3353.93|3345.23|26
1631485650000|2021-09-12 22:27:30|3353.94|3345.24|3353.13|3344.43|3354.29|3345.59|3353.13|3344.43|29
1631485660000|2021-09-12 22:27:40|3353.1|3344.4|3352.18|3343.48|3353.1|3344.4|3352.15|3343.45|32
1631485670000|2021-09-12 22:27:50|3352.17|3343.47|3350.96|3342.26|3352.56|3343.86|3350.59|3341.89|33
1631485680000|2021-09-12 22:28:00|3350.94|3342.24|3350.07|3341.37|3350.96|3342.26|3349.79|3341.09|32
1631485690000|2021-09-12 22:28:10|3350.08|3341.38|3353.01|3344.31|3353.01|3344.31|3349.66|3340.96|38
1631485700000|2021-09-12 22:28:20|3353|3344.3|3352.68|3343.98|3353.44|3344.74|3352.54|3343.84|28
1631485710000|2021-09-12 22:28:30|3352.43|3343.73|3352.52|3343.82|3352.63|3343.93|3352.27|3343.57|32
1631485720000|2021-09-12 22:28:40|3352.64|3343.94|3353.06|3344.36|3353.21|3344.51|3352.52|3343.82|29
1631485730000|2021-09-12 22:28:50|3353.01|3344.31|3352.92|3344.22|3353.64|3344.94|3352.76|3344.06|34
1631485740000|2021-09-12 22:29:00|3352.95|3344.25|3352.62|3343.92|3353.14|3344.44|3352.33|3343.63|37
1631485750000|2021-09-12 22:29:10|3352.75|3344.05|3352.69|3343.99|3352.9|3344.2|3352.65|3343.95|32
1631485760000|2021-09-12 22:29:20|3352.7|3344|3352.93|3344.23|3352.93|3344.23|3352.62|3343.92|34
1631485770000|2021-09-12 22:29:30|3352.73|3344.03|3354.39|3345.69|3354.39|3345.69|3352.71|3344.01|27
1631485780000|2021-09-12 22:29:40|3354.28|3345.58|3353.33|3344.63|3354.41|3345.71|3353.21|3344.51|29
1631485790000|2021-09-12 22:29:50|3353.3|3344.6|3352.89|3344.19|3353.55|3344.85|3352.89|3344.19|30
1631485800000|2021-09-12 22:30:00|3352.8|3344.1|3351.75|3343.05|3352.8|3344.1|3351.75|3343.05|32
1631485810000|2021-09-12 22:30:10|3351.71|3343.01|3351.83|3343.13|3352.17|3343.47|3351.39|3342.69|23
1631485820000|2021-09-12 22:30:20|3351.87|3343.17|3353.5|3344.8|3353.5|3344.8|3351.49|3342.79|34
1631485830000|2021-09-12 22:30:30|3353.51|3344.81|3353.41|3344.71|3353.57|3344.87|3353.14|3344.44|26
1631485840000|2021-09-12 22:30:40|3352.77|3344.07|3353.19|3344.49|3353.66|3344.96|3352.77|3344.07|35
1631485850000|2021-09-12 22:30:50|3353.08|3344.38|3353.27|3344.57|3353.46|3344.76|3353.08|3344.38|33
1631485860000|2021-09-12 22:31:00|3353.29|3344.59|3354.2|3345.5|3354.32|3345.62|3353.24|3344.54|31
1631485870000|2021-09-12 22:31:10|3354.13|3345.43|3353.82|3345.12|3354.26|3345.56|3353.68|3344.98|37
1631485880000|2021-09-12 22:31:20|3353.81|3345.11|3354.35|3345.65|3354.35|3345.65|3353.71|3345.01|26
1631485890000|2021-09-12 22:31:30|3354.32|3345.62|3354.06|3345.36|3354.43|3345.73|3354.06|3345.36|26
1631485900000|2021-09-12 22:31:40|3354.08|3345.38|3354.15|3345.45|3354.37|3345.67|3354.08|3345.38|24
1631485910000|2021-09-12 22:31:50|3354.21|3345.51|3354.27|3345.57|3354.44|3345.74|3354.19|3345.49|26
1631485920000|2021-09-12 22:32:00|3354.31|3345.61|3352.83|3344.13|3354.63|3345.93|3352.83|3344.13|33
1631485930000|2021-09-12 22:32:10|3352.69|3343.99|3352.73|3344.03|3352.86|3344.16|3352.62|3343.92|31
1631485940000|2021-09-12 22:32:20|3352.95|3344.25|3354.38|3345.68|3354.39|3345.69|3352.95|3344.25|34
1631485950000|2021-09-12 22:32:30|3354.39|3345.69|3356.54|3347.84|3356.66|3347.96|3354.29|3345.59|32
1631485960000|2021-09-12 22:32:40|3356.49|3347.79|3356.68|3347.98|3356.75|3348.05|3356.48|3347.78|25
1631485970000|2021-09-12 22:32:50|3356.73|3348.03|3356.93|3348.23|3357.53|3348.83|3356.58|3347.88|35
1631485980000|2021-09-12 22:33:00|3356.92|3348.22|3356.01|3347.31|3356.92|3348.22|3355.55|3346.85|33
1631485990000|2021-09-12 22:33:10|3355.96|3347.26|3355.86|3347.16|3356.18|3347.48|3355.68|3346.98|35
1631486000000|2021-09-12 22:33:20|3355.8|3347.1|3356.09|3347.39|3356.42|3347.72|3355.76|3347.06|33
1631486010000|2021-09-12 22:33:30|3356.07|3347.37|3362.41|3353.71|3362.85|3354.15|3355.79|3347.09|39
1631486020000|2021-09-12 22:33:40|3362.42|3353.72|3362.93|3354.23|3362.93|3354.23|3361.91|3353.21|38
1631486030000|2021-09-12 22:33:50|3362.99|3354.29|3362.98|3354.28|3364.01|3355.31|3361.65|3352.95|35
1631486040000|2021-09-12 22:34:00|3362.82|3354.12|3360.62|3351.92|3362.88|3354.18|3360.62|3351.92|34
1631486050000|2021-09-12 22:34:10|3360.45|3351.75|3360.62|3351.92|3361.16|3352.46|3359.9|3351.2|37
1631486060000|2021-09-12 22:34:20|3360.79|3352.09|3364.88|3356.18|3365.56|3356.86|3360.79|3352.09|36
1631486070000|2021-09-12 22:34:30|3365.28|3356.58|3365.3|3356.6|3366.07|3357.37|3364.91|3356.21|29
1631486080000|2021-09-12 22:34:40|3365.35|3356.65|3364.22|3355.52|3365.35|3356.65|3364.22|3355.52|36
1631486090000|2021-09-12 22:34:50|3364.1|3355.4|3364.29|3355.59|3364.3|3355.6|3363.39|3354.69|33
1631486100000|2021-09-12 22:35:00|3364.21|3355.51|3362.52|3353.82|3364.31|3355.61|3362.02|3353.32|35
1631486110000|2021-09-12 22:35:10|3362.44|3353.74|3362.76|3354.06|3363.43|3354.73|3362.37|3353.67|36
1631486120000|2021-09-12 22:35:20|3362.8|3354.1|3362.3|3353.6|3363.05|3354.35|3362.14|3353.44|32
1631486130000|2021-09-12 22:35:30|3362.38|3353.68|3362.04|3353.34|3362.43|3353.73|3361.83|3353.13|31
1631486140000|2021-09-12 22:35:40|3362.01|3353.31|3364.13|3355.43|3364.54|3355.84|3362.01|3353.31|29
1631486150000|2021-09-12 22:35:50|3363.74|3355.04|3363.59|3354.89|3363.74|3355.04|3363.25|3354.55|37
1631486160000|2021-09-12 22:36:00|3363.61|3354.91|3361.53|3352.83|3363.67|3354.97|3361.52|3352.82|34
1631486170000|2021-09-12 22:36:10|3361.59|3352.89|3360.29|3351.59|3361.7|3353|3360.23|3351.53|22
1631486180000|2021-09-12 22:36:20|3360.21|3351.51|3360.76|3352.06|3361|3352.3|3360.07|3351.37|34
1631486190000|2021-09-12 22:36:30|3360.75|3352.05|3360.65|3351.95|3361.53|3352.83|3360.55|3351.85|33
1631486200000|2021-09-12 22:36:40|3360.72|3352.02|3361.34|3352.64|3361.45|3352.75|3360.53|3351.83|30
1631486210000|2021-09-12 22:36:50|3361.31|3352.61|3360.92|3352.22|3362.29|3353.59|3360.82|3352.12|36
1631486220000|2021-09-12 22:37:00|3361.08|3352.38|3360.35|3351.65|3361.17|3352.47|3360.27|3351.57|31
1631486230000|2021-09-12 22:37:10|3360.47|3351.77|3360.7|3352|3360.93|3352.23|3360.35|3351.65|30
1631486240000|2021-09-12 22:37:20|3360.71|3352.01|3362.3|3353.6|3362.3|3353.6|3360.71|3352.01|33
1631486250000|2021-09-12 22:37:30|3362.27|3353.57|3362.21|3353.51|3362.57|3353.87|3362.18|3353.48|28
1631486260000|2021-09-12 22:37:40|3362.17|3353.47|3362.27|3353.57|3362.4|3353.7|3362.13|3353.43|32
1631486270000|2021-09-12 22:37:50|3362.23|3353.53|3361.79|3353.09|3362.28|3353.58|3361.55|3352.85|27
1631486280000|2021-09-12 22:38:00|3361.77|3353.07|3361.28|3352.58|3362.02|3353.32|3361.18|3352.48|29
1631486290000|2021-09-12 22:38:10|3361.22|3352.52|3363.64|3354.94|3364.04|3355.34|3361.22|3352.52|36
1631486300000|2021-09-12 22:38:20|3363.77|3355.07|3364.93|3356.23|3365.57|3356.87|3363.4|3354.7|38
1631486310000|2021-09-12 22:38:30|3364.72|3356.02|3365.8|3357.1|3366.82|3358.12|3364.66|3355.96|34
1631486320000|2021-09-12 22:38:40|3365.6|3356.9|3364.99|3356.29|3365.8|3357.1|3364.98|3356.28|34
1631486330000|2021-09-12 22:38:50|3364.97|3356.27|3365.43|3356.73|3365.93|3357.23|3364.97|3356.27|29
1631486340000|2021-09-12 22:39:00|3365.27|3356.57|3364.73|3356.03|3365.5|3356.8|3364.33|3355.63|32
1631486350000|2021-09-12 22:39:10|3364.79|3356.09|3363.41|3354.71|3365.27|3356.57|3363.01|3354.31|35
1631486360000|2021-09-12 22:39:20|3363.54|3354.84|3363.7|3355|3363.89|3355.19|3362.78|3354.08|33
1631486370000|2021-09-12 22:39:30|3363.78|3355.08|3363.55|3354.85|3364.14|3355.44|3363.35|3354.65|35
1631486380000|2021-09-12 22:39:40|3363.6|3354.9|3362.02|3353.32|3363.6|3354.9|3361.89|3353.19|38
1631486390000|2021-09-12 22:39:50|3361.99|3353.29|3362.16|3353.46|3362.38|3353.68|3361.98|3353.28|35
1631486400000|2021-09-12 22:40:00|3362.07|3353.37|3362.14|3353.44|3362.35|3353.65|3362.07|3353.37|33
1631486410000|2021-09-12 22:40:10|3362.2|3353.5|3362.13|3353.43|3363.96|3355.26|3362.13|3353.43|38
1631486420000|2021-09-12 22:40:20|3362.15|3353.45|3362.38|3353.68|3362.57|3353.87|3362.15|3353.45|33
1631486430000|2021-09-12 22:40:30|3362.4|3353.7|3362.51|3353.81|3362.66|3353.96|3362.28|3353.58|34
1631486440000|2021-09-12 22:40:40|3362.54|3353.84|3363.13|3354.43|3363.46|3354.76|3362.48|3353.78|35
1631486450000|2021-09-12 22:40:50|3362.96|3354.26|3361.88|3353.18|3362.96|3354.26|3361.75|3353.05|38
1631486460000|2021-09-12 22:41:00|3361.95|3353.25|3362.07|3353.37|3362.21|3353.51|3361.88|3353.18|38
1631486470000|2021-09-12 22:41:10|3362.24|3353.54|3363.28|3354.58|3363.85|3355.15|3362.1|3353.4|38
1631486480000|2021-09-12 22:41:20|3363.48|3354.78|3362.25|3353.55|3363.48|3354.78|3362.07|3353.37|36
1631486490000|2021-09-12 22:41:30|3362.29|3353.59|3362.69|3353.99|3362.69|3353.99|3362.05|3353.35|32
1631486500000|2021-09-12 22:41:40|3362.73|3354.03|3362.12|3353.42|3362.73|3354.03|3362.03|3353.33|36
1631486510000|2021-09-12 22:41:50|3362.13|3353.43|3362.05|3353.35|3362.25|3353.55|3362.02|3353.32|29
1631486520000|2021-09-12 22:42:00|3361.99|3353.29|3362.25|3353.55|3362.3|3353.6|3361.99|3353.29|34
1631486530000|2021-09-12 22:42:10|3362.26|3353.56|3362.42|3353.72|3362.51|3353.81|3362.17|3353.47|33
1631486540000|2021-09-12 22:42:20|3362.44|3353.74|3362.52|3353.82|3362.52|3353.82|3362.27|3353.57|28
1631486550000|2021-09-12 22:42:30|3362.4|3353.7|3363|3354.3|3363.96|3355.26|3362.4|3353.7|34
1631486560000|2021-09-12 22:42:40|3363.05|3354.35|3364.66|3355.96|3364.66|3355.96|3362.94|3354.24|28
1631486570000|2021-09-12 22:42:50|3364.64|3355.94|3364.46|3355.76|3364.64|3355.94|3364.28|3355.58|25
1631486580000|2021-09-12 22:43:00|3364.47|3355.77|3365.05|3356.35|3365.39|3356.69|3364.43|3355.73|29
1631486590000|2021-09-12 22:43:10|3365.08|3356.38|3365.96|3357.26|3366.18|3357.48|3365.05|3356.35|22
1631486600000|2021-09-12 22:43:20|3366.21|3357.51|3367.13|3358.43|3367.21|3358.51|3365.87|3357.17|33
1631486610000|2021-09-12 22:43:30|3366.68|3357.98|3366.63|3357.93|3367.32|3358.62|3365.35|3356.65|34
1631486620000|2021-09-12 22:43:40|3366.36|3357.66|3368.1|3359.4|3368.51|3359.81|3366.36|3357.66|23
1631486630000|2021-09-12 22:43:50|3368.54|3359.84|3372.7|3364|3372.7|3364|3368.45|3359.75|36
1631486640000|2021-09-12 22:44:00|3372.5|3363.8|3371.94|3363.24|3373.04|3364.34|3371.45|3362.75|38
1631486650000|2021-09-12 22:44:10|3371.8|3363.1|3372.42|3363.72|3372.42|3363.72|3370.48|3361.78|37
1631486660000|2021-09-12 22:44:20|3372.48|3363.78|3372.32|3363.62|3372.63|3363.93|3371.53|3362.83|36
1631486670000|2021-09-12 22:44:30|3372.31|3363.61|3370.11|3361.41|3372.34|3363.64|3370.11|3361.41|31
1631486680000|2021-09-12 22:44:40|3369.91|3361.21|3369.59|3360.89|3369.96|3361.26|3369.24|3360.54|40
1631486690000|2021-09-12 22:44:50|3369.82|3361.12|3371.59|3362.89|3371.69|3362.99|3369.78|3361.08|40
1631486700000|2021-09-12 22:45:00|3371.62|3362.92|3370.83|3362.13|3371.62|3362.92|3370.72|3362.02|35
1631486710000|2021-09-12 22:45:10|3370.8|3362.1|3372.13|3363.43|3372.17|3363.47|3370.75|3362.05|38
1631486720000|2021-09-12 22:45:20|3372.24|3363.54|3372.21|3363.51|3372.56|3363.86|3372.02|3363.32|32
1631486730000|2021-09-12 22:45:30|3372.18|3363.48|3372.44|3363.74|3372.48|3363.78|3371.46|3362.76|34
1631486740000|2021-09-12 22:45:40|3372.45|3363.75|3373.85|3365.15|3374.48|3365.78|3372.44|3363.74|38
1631486750000|2021-09-12 22:45:50|3373.72|3365.02|3372.89|3364.19|3374.07|3365.37|3372.89|3364.19|37
1631486760000|2021-09-12 22:46:00|3372.52|3363.82|3372.43|3363.73|3372.72|3364.02|3372.15|3363.45|33
1631486770000|2021-09-12 22:46:10|3372.33|3363.63|3372.62|3363.92|3372.66|3363.96|3372.31|3363.61|39
1631486780000|2021-09-12 22:46:20|3372.57|3363.87|3372.94|3364.24|3372.94|3364.24|3372.22|3363.52|32
1631486790000|2021-09-12 22:46:30|3372.79|3364.09|3372.79|3364.09|3372.9|3364.2|3372.67|3363.97|35
1631486800000|2021-09-12 22:46:40|3372.81|3364.11|3372.21|3363.51|3372.81|3364.11|3372.16|3363.46|34
1631486810000|2021-09-12 22:46:50|3372.18|3363.48|3372.53|3363.83|3372.53|3363.83|3372.17|3363.47|25
1631486820000|2021-09-12 22:47:00|3372.65|3363.95|3372.79|3364.09|3373|3364.3|3372.65|3363.95|24
1631486830000|2021-09-12 22:47:10|3372.85|3364.15|3376.1|3367.4|3376.26|3367.56|3372.85|3364.15|34
1631486840000|2021-09-12 22:47:20|3376.08|3367.38|3377.12|3368.42|3378.62|3369.92|3375.96|3367.26|37
1631486850000|2021-09-12 22:47:30|3377.23|3368.53|3378.12|3369.42|3378.29|3369.59|3375.77|3367.07|35
1631486860000|2021-09-12 22:47:40|3378.4|3369.7|3378.8|3370.1|3379.62|3370.92|3378.2|3369.5|39
1631486870000|2021-09-12 22:47:50|3379.16|3370.46|3380.66|3371.96|3380.98|3372.28|3379.16|3370.46|32
1631486880000|2021-09-12 22:48:00|3380.55|3371.85|3380.46|3371.76|3381.29|3372.59|3378.69|3369.99|39
1631486890000|2021-09-12 22:48:10|3380.17|3371.47|3378.69|3369.99|3380.33|3371.63|3378.69|3369.99|39
1631486900000|2021-09-12 22:48:20|3378.8|3370.1|3377.95|3369.25|3379.04|3370.34|3377.17|3368.47|39
1631486910000|2021-09-12 22:48:30|3377.88|3369.18|3377.59|3368.89|3377.99|3369.29|3377.39|3368.69|38
1631486920000|2021-09-12 22:48:40|3377.58|3368.88|3378.86|3370.16|3378.93|3370.23|3377.58|3368.88|33
1631486930000|2021-09-12 22:48:50|3378.83|3370.13|3375.84|3367.14|3378.83|3370.13|3375.62|3366.92|38
1631486940000|2021-09-12 22:49:00|3375.81|3367.11|3376|3367.3|3376.33|3367.63|3375.47|3366.77|39
1631486950000|2021-09-12 22:49:10|3376.67|3367.97|3376.07|3367.37|3377.73|3369.03|3375.64|3366.94|40
1631486960000|2021-09-12 22:49:20|3375.93|3367.23|3376.69|3367.99|3377.16|3368.46|3375.7|3367|36
1631486970000|2021-09-12 22:49:30|3376.51|3367.81|3376.24|3367.54|3376.51|3367.81|3375.97|3367.27|34
1631486980000|2021-09-12 22:49:40|3376.25|3367.55|3377.46|3368.76|3377.92|3369.22|3375.93|3367.23|37
1631486990000|2021-09-12 22:49:50|3377.47|3368.77|3377.44|3368.74|3377.59|3368.89|3377.36|3368.66|33
1631487000000|2021-09-12 22:50:00|3377.4|3368.7|3375.59|3366.89|3377.45|3368.75|3375.39|3366.69|37
1631487010000|2021-09-12 22:50:10|3375.36|3366.66|3374.87|3366.17|3375.36|3366.66|3374.68|3365.98|34
1631487020000|2021-09-12 22:50:20|3374.84|3366.14|3377.32|3368.62|3377.32|3368.62|3374.84|3366.14|32
1631487030000|2021-09-12 22:50:30|3377.46|3368.76|3377.02|3368.32|3377.75|3369.05|3376.1|3367.4|38
1631487040000|2021-09-12 22:50:40|3377.16|3368.46|3377.03|3368.33|3378.02|3369.32|3376.87|3368.17|37
1631487050000|2021-09-12 22:50:50|3377|3368.3|3375.99|3367.29|3377.22|3368.52|3375.99|3367.29|36
1631487060000|2021-09-12 22:51:00|3375.62|3366.92|3374.89|3366.19|3375.62|3366.92|3374.74|3366.04|35
1631487070000|2021-09-12 22:51:10|3374.86|3366.16|3374.91|3366.21|3376.35|3367.65|3374.84|3366.14|37
1631487080000|2021-09-12 22:51:20|3374.87|3366.17|3378.47|3369.77|3378.47|3369.77|3374.85|3366.15|40
1631487090000|2021-09-12 22:51:30|3378.52|3369.82|3378.19|3369.49|3378.54|3369.84|3378.02|3369.32|35
1631487100000|2021-09-12 22:51:40|3378.17|3369.47|3378.26|3369.56|3378.46|3369.76|3378.01|3369.31|30
1631487110000|2021-09-12 22:51:50|3378.29|3369.59|3377.33|3368.63|3378.56|3369.86|3377.27|3368.57|34
1631487120000|2021-09-12 22:52:00|3377.45|3368.75|3377.52|3368.82|3377.65|3368.95|3377.3|3368.6|36
1631487130000|2021-09-12 22:52:10|3377.48|3368.78|3376.11|3367.41|3377.5|3368.8|3375.67|3366.97|35
1631487140000|2021-09-12 22:52:20|3376.07|3367.37|3376.62|3367.92|3376.64|3367.94|3376.05|3367.35|34
1631487150000|2021-09-12 22:52:30|3376.61|3367.91|3376.26|3367.56|3376.63|3367.93|3376.12|3367.42|36
1631487160000|2021-09-12 22:52:40|3376.33|3367.63|3376.28|3367.58|3377.21|3368.51|3376.28|3367.58|34
1631487170000|2021-09-12 22:52:50|3375.71|3367.01|3375.83|3367.13|3375.98|3367.28|3375.41|3366.71|31
1631487180000|2021-09-12 22:53:00|3375.8|3367.1|3374.86|3366.16|3375.82|3367.12|3374.86|3366.16|23
1631487190000|2021-09-12 22:53:10|3374.87|3366.17|3374.5|3365.8|3374.91|3366.21|3374.5|3365.8|26
1631487200000|2021-09-12 22:53:20|3374.56|3365.86|3375.73|3367.03|3375.75|3367.05|3374.44|3365.74|29
1631487210000|2021-09-12 22:53:30|3375.92|3367.22|3375.75|3367.05|3376.02|3367.32|3375.67|3366.97|33
1631487220000|2021-09-12 22:53:40|3375.72|3367.02|3375.63|3366.93|3375.75|3367.05|3375.48|3366.78|36
1631487230000|2021-09-12 22:53:50|3375.62|3366.92|3378.03|3369.33|3378.12|3369.42|3375.62|3366.92|39
1631487240000|2021-09-12 22:54:00|3377.98|3369.28|3382.9|3374.2|3383.11|3374.41|3377.98|3369.28|38
1631487250000|2021-09-12 22:54:10|3383.03|3374.33|3383.57|3374.87|3383.62|3374.92|3380.58|3371.88|36
1631487260000|2021-09-12 22:54:20|3383.05|3374.35|3382.78|3374.08|3383.08|3374.38|3381.15|3372.45|37
1631487270000|2021-09-12 22:54:30|3382.82|3374.12|3384.24|3375.54|3384.36|3375.66|3382.63|3373.93|37
1631487280000|2021-09-12 22:54:40|3383.94|3375.24|3383.21|3374.51|3383.95|3375.25|3382.92|3374.22|37
1631487290000|2021-09-12 22:54:50|3383.25|3374.55|3383.07|3374.37|3383.54|3374.84|3382.62|3373.92|36
1631487300000|2021-09-12 22:55:00|3383.06|3374.36|3382.84|3374.14|3383.39|3374.69|3382.81|3374.11|35
1631487310000|2021-09-12 22:55:10|3382.39|3373.69|3382.65|3373.95|3382.96|3374.26|3381.5|3372.8|39
1631487320000|2021-09-12 22:55:20|3382.71|3374.01|3384.77|3376.07|3384.77|3376.07|3382.54|3373.84|34
1631487330000|2021-09-12 22:55:30|3384.2|3375.5|3385.43|3376.73|3386.26|3377.56|3384.2|3375.5|38
1631487340000|2021-09-12 22:55:40|3385.62|3376.92|3385.19|3376.49|3385.89|3377.19|3385.14|3376.44|29
1631487350000|2021-09-12 22:55:50|3385.15|3376.45|3386.69|3377.99|3387.43|3378.73|3384.52|3375.82|38
1631487360000|2021-09-12 22:56:00|3387.06|3378.36|3386.52|3377.82|3387.06|3378.36|3385.1|3376.4|36
1631487370000|2021-09-12 22:56:10|3386.51|3377.81|3385.42|3376.72|3386.58|3377.88|3385.09|3376.39|36
1631487380000|2021-09-12 22:56:20|3385.44|3376.74|3384.19|3375.49|3385.44|3376.74|3384.19|3375.49|33
1631487390000|2021-09-12 22:56:30|3383.95|3375.25|3382.27|3373.57|3383.95|3375.25|3382.13|3373.43|40
1631487400000|2021-09-12 22:56:40|3382.43|3373.73|3384.27|3375.57|3384.36|3375.66|3382.13|3373.43|38
1631487410000|2021-09-12 22:56:50|3384.2|3375.5|3383.19|3374.49|3384.2|3375.5|3383.19|3374.49|36
1631487420000|2021-09-12 22:57:00|3383.15|3374.45|3381.83|3373.13|3383.15|3374.45|3381.83|3373.13|34
1631487430000|2021-09-12 22:57:10|3381.68|3372.98|3381.21|3372.51|3381.92|3373.22|3381.12|3372.42|34
1631487440000|2021-09-12 22:57:20|3381.23|3372.53|3380.29|3371.59|3381.37|3372.67|3380.09|3371.39|30
1631487450000|2021-09-12 22:57:30|3380.09|3371.39|3380.26|3371.56|3380.26|3371.56|3379.51|3370.81|32
1631487460000|2021-09-12 22:57:40|3380.2|3371.5|3379.99|3371.29|3380.26|3371.56|3379.9|3371.2|28
1631487470000|2021-09-12 22:57:50|3380.07|3371.37|3377.91|3369.21|3380.07|3371.37|3377.91|3369.21|35
1631487480000|2021-09-12 22:58:00|3377.93|3369.23|3378.21|3369.51|3378.3|3369.6|3377.92|3369.22|33
1631487490000|2021-09-12 22:58:10|3378.24|3369.54|3381.05|3372.35|3381.11|3372.41|3378.1|3369.4|39
1631487500000|2021-09-12 22:58:20|3381.28|3372.58|3381.63|3372.93|3382.33|3373.63|3381.14|3372.44|31
1631487510000|2021-09-12 22:58:30|3381.62|3372.92|3381.23|3372.53|3381.62|3372.92|3381.18|3372.48|25
1631487520000|2021-09-12 22:58:40|3381.24|3372.54|3381.75|3373.05|3381.97|3373.27|3381.19|3372.49|30
1631487530000|2021-09-12 22:58:50|3381.8|3373.1|3381.87|3373.17|3381.87|3373.17|3381.39|3372.69|30
1631487540000|2021-09-12 22:59:00|3382.09|3373.39|3382.91|3374.21|3383.1|3374.4|3382.09|3373.39|23
1631487550000|2021-09-12 22:59:10|3382.9|3374.2|3382.31|3373.61|3383.1|3374.4|3382.26|3373.56|34
1631487560000|2021-09-12 22:59:20|3382.64|3373.94|3382.82|3374.12|3383.64|3374.94|3382.34|3373.64|33
1631487570000|2021-09-12 22:59:30|3382.75|3374.05|3383.37|3374.67|3383.43|3374.73|3382.42|3373.72|35
1631487580000|2021-09-12 22:59:40|3383.45|3374.75|3383.64|3374.94|3383.79|3375.09|3382.99|3374.29|34
1631487590000|2021-09-12 22:59:50|3383.77|3375.07|3384.07|3375.37|3384.36|3375.66|3382.82|3374.12|33
1631487600000|2021-09-12 23:00:00|3383.84|3375.14|3387.13|3378.43|3387.28|3378.58|3383.76|3375.06|33
1631487610000|2021-09-12 23:00:10|3387.33|3378.63|3390.84|3382.14|3391.46|3382.76|3387.33|3378.63|37
1631487620000|2021-09-12 23:00:20|3391.02|3382.32|3392.45|3383.75|3394.14|3385.44|3390.55|3381.85|36
1631487630000|2021-09-12 23:00:30|3392.6|3383.9|3394.98|3386.28|3395.68|3386.98|3392.6|3383.9|35
1631487640000|2021-09-12 23:00:40|3394.61|3385.91|3396.35|3387.65|3396.35|3387.65|3393.51|3384.81|25
1631487650000|2021-09-12 23:00:50|3396.39|3387.69|3397.14|3388.44|3397.14|3388.44|3396.39|3387.69|32
1631487660000|2021-09-12 23:01:00|3397.18|3388.48|3399.68|3390.98|3401.18|3392.48|3397.18|3388.48|40
1631487670000|2021-09-12 23:01:10|3399.2|3390.5|3399.94|3391.24|3399.99|3391.29|3397.06|3388.36|39
1631487680000|2021-09-12 23:01:20|3399.99|3391.29|3399.61|3390.91|3400.03|3391.33|3398.82|3390.12|39
1631487690000|2021-09-12 23:01:30|3399.57|3390.87|3399.01|3390.31|3399.6|3390.9|3398.45|3389.75|37
1631487700000|2021-09-12 23:01:40|3399.24|3390.54|3398.57|3389.87|3399.24|3390.54|3398.49|3389.79|37
1631487710000|2021-09-12 23:01:50|3398.6|3389.9|3397.2|3388.5|3398.6|3389.9|3396.89|3388.19|36
1631487720000|2021-09-12 23:02:00|3397.07|3388.37|3396.2|3387.5|3397.53|3388.83|3396.12|3387.42|36
1631487730000|2021-09-12 23:02:10|3396.17|3387.47|3396.35|3387.65|3397.24|3388.54|3396.1|3387.4|37
1631487740000|2021-09-12 23:02:20|3396.36|3387.66|3398.94|3390.24|3398.98|3390.28|3396.36|3387.66|36
1631487750000|2021-09-12 23:02:30|3398.93|3390.23|3400.22|3391.52|3400.63|3391.93|3398.92|3390.22|34
1631487760000|2021-09-12 23:02:40|3400.38|3391.68|3404.18|3395.48|3404.53|3395.83|3400.38|3391.68|36
1631487770000|2021-09-12 23:02:50|3404|3395.3|3404.79|3396.09|3404.79|3396.09|3401.96|3393.26|38
1631487780000|2021-09-12 23:03:00|3404.91|3396.21|3402.93|3394.23|3405.24|3396.54|3402.93|3394.23|37
1631487790000|2021-09-12 23:03:10|3402.74|3394.04|3402.29|3393.59|3402.74|3394.04|3402.05|3393.35|36
1631487800000|2021-09-12 23:03:20|3402.24|3393.54|3399.69|3390.99|3402.41|3393.71|3399.69|3390.99|39
1631487810000|2021-09-12 23:03:30|3399.77|3391.07|3398.74|3390.04|3400.26|3391.56|3398.67|3389.97|37
1631487820000|2021-09-12 23:03:40|3398.79|3390.09|3397.67|3388.97|3399.49|3390.79|3397.56|3388.86|32
1631487830000|2021-09-12 23:03:50|3397.64|3388.94|3399.75|3391.05|3400.69|3391.99|3397.64|3388.94|38
1631487840000|2021-09-12 23:04:00|3399.79|3391.09|3400.03|3391.33|3400.14|3391.44|3399.51|3390.81|35
1631487850000|2021-09-12 23:04:10|3400.13|3391.43|3400.01|3391.31|3400.27|3391.57|3399.2|3390.5|36
1631487860000|2021-09-12 23:04:20|3400.09|3391.39|3399.32|3390.62|3400.76|3392.06|3399.32|3390.62|37
1631487870000|2021-09-12 23:04:30|3399.39|3390.69|3399.38|3390.68|3399.67|3390.97|3399.38|3390.68|26
1631487880000|2021-09-12 23:04:40|3399.4|3390.7|3399.25|3390.55|3399.4|3390.7|3399.11|3390.41|34
1631487890000|2021-09-12 23:04:50|3399.22|3390.52|3399.39|3390.69|3399.44|3390.74|3399.13|3390.43|33
1631487900000|2021-09-12 23:05:00|3399.37|3390.67|3398.04|3389.34|3399.37|3390.67|3397.83|3389.13|38
1631487910000|2021-09-12 23:05:10|3398.02|3389.32|3402.48|3393.78|3402.53|3393.83|3398.01|3389.31|37
1631487920000|2021-09-12 23:05:20|3402.37|3393.67|3402.29|3393.59|3402.5|3393.8|3401.7|3393|30
1631487930000|2021-09-12 23:05:30|3402.35|3393.65|3404.41|3395.71|3404.41|3395.71|3402.35|3393.65|34
1631487940000|2021-09-12 23:05:40|3404.52|3395.82|3408.26|3399.56|3409.21|3400.51|3404.41|3395.71|38
1631487950000|2021-09-12 23:05:50|3409.05|3400.35|3410.97|3402.27|3411.76|3403.06|3408.96|3400.26|26
1631487960000|2021-09-12 23:06:00|3410.34|3401.64|3411.89|3403.19|3411.92|3403.22|3408.99|3400.29|24
1631487970000|2021-09-12 23:06:10|3411.82|3403.12|3414.37|3405.67|3415.8|3407.1|3411.61|3402.91|36
1631487980000|2021-09-12 23:06:20|3414.33|3405.63|3415.11|3406.41|3416.31|3407.61|3414.31|3405.61|38
1631487990000|2021-09-12 23:06:30|3415.6|3406.9|3426.77|3418.07|3429.55|3420.85|3415.6|3406.9|40
1631488000000|2021-09-12 23:06:40|3426.15|3417.45|3423.59|3414.89|3426.15|3417.45|3420.66|3411.96|40
1631488010000|2021-09-12 23:06:50|3423|3414.3|3420.16|3411.46|3423|3414.3|3419.98|3411.28|37
1631488020000|2021-09-12 23:07:00|3420.1|3411.4|3418.49|3409.79|3420.78|3412.08|3418.49|3409.79|38
1631488030000|2021-09-12 23:07:10|3418.42|3409.72|3417.53|3408.83|3418.47|3409.77|3417.23|3408.53|36
1631488040000|2021-09-12 23:07:20|3417.67|3408.97|3419.79|3411.09|3421.77|3413.07|3417.55|3408.85|37
1631488050000|2021-09-12 23:07:30|3419.86|3411.16|3424.63|3415.93|3424.63|3415.93|3419.86|3411.16|39
1631488060000|2021-09-12 23:07:40|3424.75|3416.05|3431.03|3422.33|3432.17|3423.47|3424.75|3416.05|40
1631488070000|2021-09-12 23:07:50|3430.77|3422.07|3432.54|3423.84|3438.52|3429.82|3429.7|3421|40
1631488080000|2021-09-12 23:08:00|3432.43|3423.73|3431.76|3423.06|3433.04|3424.34|3430.77|3422.07|39
1631488090000|2021-09-12 23:08:10|3432.38|3423.68|3430.27|3421.57|3432.38|3423.68|3429.44|3420.74|40
1631488100000|2021-09-12 23:08:20|3430.34|3421.64|3433.2|3424.5|3434|3425.3|3430.34|3421.64|39
1631488110000|2021-09-12 23:08:30|3433.13|3424.43|3431.32|3422.62|3434.08|3425.38|3431.14|3422.44|39
1631488120000|2021-09-12 23:08:40|3431.16|3422.46|3429.57|3420.87|3431.16|3422.46|3429.47|3420.77|40
1631488130000|2021-09-12 23:08:50|3429.6|3420.9|3432.6|3423.9|3433.04|3424.34|3429.56|3420.86|39
1631488140000|2021-09-12 23:09:00|3432.69|3423.99|3431.88|3423.18|3433.1|3424.4|3431.21|3422.51|40
1631488150000|2021-09-12 23:09:10|3431.73|3423.03|3429.95|3421.25|3432.15|3423.45|3429.95|3421.25|37
1631488160000|2021-09-12 23:09:20|3429.82|3421.12|3430|3421.3|3431.71|3423.01|3429.19|3420.49|37
1631488170000|2021-09-12 23:09:30|3430.06|3421.36|3429.62|3420.92|3431.06|3422.36|3429.43|3420.73|36
1631488180000|2021-09-12 23:09:40|3429.96|3421.26|3424.76|3416.06|3430.04|3421.34|3424.66|3415.96|39
1631488190000|2021-09-12 23:09:50|3424.66|3415.96|3429.81|3421.11|3429.82|3421.12|3424.23|3415.53|38
1631488200000|2021-09-12 23:10:00|3430.08|3421.38|3426.5|3417.8|3430.17|3421.47|3426.46|3417.76|38
1631488210000|2021-09-12 23:10:10|3426.46|3417.76|3427.1|3418.4|3429.09|3420.39|3426.32|3417.62|38
1631488220000|2021-09-12 23:10:20|3426.8|3418.1|3428.34|3419.64|3428.47|3419.77|3426.71|3418.01|38
1631488230000|2021-09-12 23:10:30|3428.5|3419.8|3430.29|3421.59|3430.48|3421.78|3428.16|3419.46|39
1631488240000|2021-09-12 23:10:40|3430.25|3421.55|3427.35|3418.65|3430.32|3421.62|3427.35|3418.65|36
1631488250000|2021-09-12 23:10:50|3427.23|3418.53|3426.76|3418.06|3428.34|3419.64|3426.51|3417.81|36
1631488260000|2021-09-12 23:11:00|3426.68|3417.98|3424.24|3415.54|3427.39|3418.69|3424.24|3415.54|38
1631488270000|2021-09-12 23:11:10|3424.27|3415.57|3425.17|3416.47|3425.89|3417.19|3423.84|3415.14|34
1631488280000|2021-09-12 23:11:20|3425.28|3416.58|3425.87|3417.17|3427.49|3418.79|3425.25|3416.55|40
1631488290000|2021-09-12 23:11:30|3425.78|3417.08|3424.82|3416.12|3425.78|3417.08|3424.5|3415.8|35
1631488300000|2021-09-12 23:11:40|3424.79|3416.09|3426.09|3417.39|3426.09|3417.39|3424.66|3415.96|34
1631488310000|2021-09-12 23:11:50|3426.28|3417.58|3423.94|3415.24|3426.36|3417.66|3423.7|3415|39
1631488320000|2021-09-12 23:12:00|3423.95|3415.25|3423.94|3415.24|3424.09|3415.39|3423.7|3415|39
1631488330000|2021-09-12 23:12:10|3424.11|3415.41|3427.32|3418.62|3428.45|3419.75|3424.11|3415.41|40
1631488340000|2021-09-12 23:12:20|3427.29|3418.59|3426.58|3417.88|3427.29|3418.59|3426.17|3417.47|40
1631488350000|2021-09-12 23:12:30|3426.62|3417.92|3426.92|3418.22|3427.55|3418.85|3426.62|3417.92|37
1631488360000|2021-09-12 23:12:40|3426.87|3418.17|3426.69|3417.99|3427.02|3418.32|3426.25|3417.55|36
1631488370000|2021-09-12 23:12:50|3426.59|3417.89|3425.67|3416.97|3426.59|3417.89|3425.17|3416.47|36
1631488380000|2021-09-12 23:13:00|3425.68|3416.98|3425.38|3416.68|3425.81|3417.11|3425.2|3416.5|35
1631488390000|2021-09-12 23:13:10|3425.32|3416.62|3428.45|3419.75|3428.45|3419.75|3424.94|3416.24|37
1631488400000|2021-09-12 23:13:20|3428.26|3419.56|3430.97|3422.27|3431.13|3422.43|3428.26|3419.56|39
1631488410000|2021-09-12 23:13:30|3431.07|3422.37|3428.53|3419.83|3431.26|3422.56|3428.2|3419.5|37
1631488420000|2021-09-12 23:13:40|3428.65|3419.95|3429.66|3420.96|3429.76|3421.06|3428.34|3419.64|37
1631488430000|2021-09-12 23:13:50|3429.69|3420.99|3429.85|3421.15|3429.93|3421.23|3429.69|3420.99|23
1631488440000|2021-09-12 23:14:00|3429.75|3421.05|3431.86|3423.16|3431.87|3423.17|3429.59|3420.89|31
1631488450000|2021-09-12 23:14:10|3431.87|3423.17|3431.71|3423.01|3433.26|3424.56|3431.71|3423.01|35
1631488460000|2021-09-12 23:14:20|3431.72|3423.02|3432.38|3423.68|3432.78|3424.08|3431.68|3422.98|37
1631488470000|2021-09-12 23:14:30|3432.37|3423.67|3432.31|3423.61|3432.49|3423.79|3432.2|3423.5|32
1631488480000|2021-09-12 23:14:40|3432.33|3423.63|3431.03|3422.33|3432.33|3423.63|3429.26|3420.56|37
1631488490000|2021-09-12 23:14:50|3430.88|3422.18|3431.08|3422.38|3432.54|3423.84|3430.64|3421.94|39
1631488500000|2021-09-12 23:15:00|3430.94|3422.24|3432.44|3423.74|3434.08|3425.38|3430.71|3422.01|39
1631488510000|2021-09-12 23:15:10|3432.42|3423.72|3430.67|3421.97|3432.42|3423.72|3429.37|3420.67|37
1631488520000|2021-09-12 23:15:20|3430.52|3421.82|3430.95|3422.25|3431.44|3422.74|3430.27|3421.57|36
1631488530000|2021-09-12 23:15:30|3430.86|3422.16|3428.45|3419.75|3430.98|3422.28|3428.41|3419.71|35
1631488540000|2021-09-12 23:15:40|3428.96|3420.26|3429|3420.3|3429.58|3420.88|3428.4|3419.7|28
1631488550000|2021-09-12 23:15:50|3428.87|3420.17|3429.23|3420.53|3429.28|3420.58|3428.46|3419.76|13
1631488560000|2021-09-12 23:16:00|3429.01|3420.31|3424.69|3415.99|3429.56|3420.86|3424.64|3415.94|36
1631488570000|2021-09-12 23:16:10|3424.67|3415.97|3424.95|3416.25|3426.56|3417.86|3423.15|3414.45|38
1631488580000|2021-09-12 23:16:20|3424.9|3416.2|3424.39|3415.69|3424.94|3416.24|3422.37|3413.67|39
1631488590000|2021-09-12 23:16:30|3424.56|3415.86|3422.59|3413.89|3424.62|3415.92|3422.33|3413.63|38
1631488600000|2021-09-12 23:16:40|3422.51|3413.81|3422.78|3414.08|3423.41|3414.71|3422.51|3413.81|38
1631488610000|2021-09-12 23:16:50|3422.79|3414.09|3422.51|3413.81|3423.79|3415.09|3422.3|3413.6|36
1631488620000|2021-09-12 23:17:00|3422.58|3413.88|3421.93|3413.23|3423.39|3414.69|3421.93|3413.23|39
1631488630000|2021-09-12 23:17:10|3421.87|3413.17|3422.61|3413.91|3422.62|3413.92|3421.55|3412.85|31
1631488640000|2021-09-12 23:17:20|3422.59|3413.89|3422.38|3413.68|3422.71|3414.01|3422.28|3413.58|27
1631488650000|2021-09-12 23:17:30|3422.37|3413.67|3423.06|3414.36|3423.09|3414.39|3422.14|3413.44|33
1631488660000|2021-09-12 23:17:40|3423.05|3414.35|3421.94|3413.24|3423.05|3414.35|3421.88|3413.18|29
1631488670000|2021-09-12 23:17:50|3421.83|3413.13|3422.21|3413.51|3422.38|3413.68|3421.58|3412.88|23
1631488680000|2021-09-12 23:18:00|3421.98|3413.28|3422.97|3414.27|3423.01|3414.31|3421.82|3413.12|33
1631488690000|2021-09-12 23:18:10|3423.06|3414.36|3423.75|3415.05|3425.52|3416.82|3423.06|3414.36|30
1631488700000|2021-09-12 23:18:20|3423.53|3414.83|3424|3415.3|3424.03|3415.33|3423.5|3414.8|33
1631488710000|2021-09-12 23:18:30|3423.95|3415.25|3427.01|3418.31|3427.01|3418.31|3423.85|3415.15|36
1631488720000|2021-09-12 23:18:40|3426.99|3418.29|3427.52|3418.82|3427.52|3418.82|3426.45|3417.75|33
1631488730000|2021-09-12 23:18:50|3427.33|3418.63|3428.4|3419.7|3428.6|3419.9|3426.35|3417.65|39
1631488740000|2021-09-12 23:19:00|3428.44|3419.74|3428.65|3419.95|3428.9|3420.2|3428.14|3419.44|32
1631488750000|2021-09-12 23:19:10|3428.23|3419.53|3427.54|3418.84|3428.33|3419.63|3427.54|3418.84|34
1631488760000|2021-09-12 23:19:20|3427.53|3418.83|3428.15|3419.45|3428.15|3419.45|3427.28|3418.58|35
1631488770000|2021-09-12 23:19:30|3428.06|3419.36|3428.07|3419.37|3428.16|3419.46|3428.02|3419.32|32
1631488780000|2021-09-12 23:19:40|3428.14|3419.44|3427.9|3419.2|3428.15|3419.45|3427.89|3419.19|28
1631488790000|2021-09-12 23:19:50|3427.89|3419.19|3429.53|3420.83|3429.53|3420.83|3427.89|3419.19|23
1631488800000|2021-09-12 23:20:00|3429.61|3420.91|3429.24|3420.54|3429.61|3420.91|3428.13|3419.43|29
1631488810000|2021-09-12 23:20:10|3429.6|3420.9|3429.96|3421.26|3430.63|3421.93|3429.42|3420.72|25
1631488820000|2021-09-12 23:20:20|3429.94|3421.24|3430.23|3421.53|3430.36|3421.66|3429.52|3420.82|31
1631488830000|2021-09-12 23:20:30|3430.32|3421.62|3430.46|3421.76|3430.68|3421.98|3430.29|3421.59|28
1631488840000|2021-09-12 23:20:40|3430.45|3421.75|3430.67|3421.97|3431.56|3422.86|3430.28|3421.58|33
1631488850000|2021-09-12 23:20:50|3430.77|3422.07|3429.48|3420.78|3430.9|3422.2|3429.48|3420.78|35
1631488860000|2021-09-12 23:21:00|3429.52|3420.82|3429.94|3421.24|3430.36|3421.66|3429.12|3420.42|34
1631488870000|2021-09-12 23:21:10|3429.92|3421.22|3429.56|3420.86|3429.96|3421.26|3429.41|3420.71|30
1631488880000|2021-09-12 23:21:20|3429.47|3420.77|3428.48|3419.78|3429.62|3420.92|3428.46|3419.76|28
1631488890000|2021-09-12 23:21:30|3428.54|3419.84|3429.02|3420.32|3429.16|3420.46|3427.91|3419.21|34
1631488900000|2021-09-12 23:21:40|3428.97|3420.27|3428.23|3419.53|3428.97|3420.27|3428.1|3419.4|32
1631488910000|2021-09-12 23:21:50|3428.22|3419.52|3429.93|3421.23|3429.93|3421.23|3428.13|3419.43|31
1631488920000|2021-09-12 23:22:00|3429.86|3421.16|3430.34|3421.64|3430.46|3421.76|3429.76|3421.06|33
1631488930000|2021-09-12 23:22:10|3430.33|3421.63|3430.63|3421.93|3431.21|3422.51|3430.28|3421.58|31
1631488940000|2021-09-12 23:22:20|3430.62|3421.92|3429.25|3420.55|3431.17|3422.47|3429.08|3420.38|34
1631488950000|2021-09-12 23:22:30|3429.19|3420.49|3428.53|3419.83|3429.31|3420.61|3428.51|3419.81|33
1631488960000|2021-09-12 23:22:40|3428.49|3419.79|3428.21|3419.51|3428.55|3419.85|3428.1|3419.4|34
1631488970000|2021-09-12 23:22:50|3428.22|3419.52|3428.34|3419.64|3428.35|3419.65|3428.17|3419.47|36
1631488980000|2021-09-12 23:23:00|3428.35|3419.65|3428.23|3419.53|3428.35|3419.65|3428.19|3419.49|24
1631488990000|2021-09-12 23:23:10|3428.24|3419.54|3429.36|3420.66|3429.37|3420.67|3428.08|3419.38|23
1631489000000|2021-09-12 23:23:20|3429.52|3420.82|3430.07|3421.37|3430.24|3421.54|3429.52|3420.82|28
1631489010000|2021-09-12 23:23:30|3430.11|3421.41|3429.48|3420.78|3430.15|3421.45|3429.33|3420.63|27
1631489020000|2021-09-12 23:23:40|3429.54|3420.84|3429.69|3420.99|3430.08|3421.38|3429.54|3420.84|30
1631489030000|2021-09-12 23:23:50|3429.72|3421.02|3430.34|3421.64|3430.71|3422.01|3429.6|3420.9|34
1631489040000|2021-09-12 23:24:00|3430.41|3421.71|3428.86|3420.16|3430.41|3421.71|3428.69|3419.99|34
1631489050000|2021-09-12 23:24:10|3428.84|3420.14|3429.78|3421.08|3429.92|3421.22|3428.64|3419.94|35
1631489060000|2021-09-12 23:24:20|3429.91|3421.21|3430.98|3422.28|3431.55|3422.85|3429.78|3421.08|36
1631489070000|2021-09-12 23:24:30|3431.09|3422.39|3430.52|3421.82|3431.41|3422.71|3430.52|3421.82|34
1631489080000|2021-09-12 23:24:40|3430.53|3421.83|3430.52|3421.82|3430.63|3421.93|3430.34|3421.64|36
1631489090000|2021-09-12 23:24:50|3430.48|3421.78|3431.49|3422.79|3431.49|3422.79|3430.46|3421.76|32
1631489100000|2021-09-12 23:25:00|3431.57|3422.87|3430.81|3422.11|3432.12|3423.42|3430.76|3422.06|29
1631489110000|2021-09-12 23:25:10|3430.8|3422.1|3430.81|3422.11|3430.81|3422.11|3430.47|3421.77|29
1631489120000|2021-09-12 23:25:20|3430.73|3422.03|3430.73|3422.03|3430.98|3422.28|3430.72|3422.02|36
1631489130000|2021-09-12 23:25:30|3430.78|3422.08|3430.7|3422|3430.9|3422.2|3430.6|3421.9|28
1631489140000|2021-09-12 23:25:40|3430.69|3421.99|3430.58|3421.88|3430.91|3422.21|3430.54|3421.84|37
1631489150000|2021-09-12 23:25:50|3430.55|3421.85|3428.73|3420.03|3430.74|3422.04|3428.72|3420.02|36
1631489160000|2021-09-12 23:26:00|3428.74|3420.04|3430.17|3421.47|3430.44|3421.74|3428.67|3419.97|37
1631489170000|2021-09-12 23:26:10|3430.06|3421.36|3430.06|3421.36|3430.21|3421.51|3428.72|3420.02|35
1631489180000|2021-09-12 23:26:20|3429.96|3421.26|3430.71|3422.01|3430.95|3422.25|3429.95|3421.25|38
1631489190000|2021-09-12 23:26:30|3430.77|3422.07|3431.63|3422.93|3431.63|3422.93|3430.75|3422.05|37
1631489200000|2021-09-12 23:26:40|3431.55|3422.85|3430.49|3421.79|3431.57|3422.87|3430.49|3421.79|36
1631489210000|2021-09-12 23:26:50|3430.43|3421.73|3429.68|3420.98|3430.43|3421.73|3428.97|3420.27|32
1631489220000|2021-09-12 23:27:00|3429.74|3421.04|3430.99|3422.29|3431.05|3422.35|3429.67|3420.97|29
1631489230000|2021-09-12 23:27:10|3430.98|3422.28|3430.34|3421.64|3430.98|3422.28|3430.14|3421.44|33
1631489240000|2021-09-12 23:27:20|3430.16|3421.46|3429.58|3420.88|3430.23|3421.53|3429.34|3420.64|28
1631489250000|2021-09-12 23:27:30|3429.63|3420.93|3428.41|3419.71|3429.71|3421.01|3428.41|3419.71|31
1631489260000|2021-09-12 23:27:40|3428.42|3419.72|3428.46|3419.76|3428.51|3419.81|3428.27|3419.57|30
1631489270000|2021-09-12 23:27:50|3428.52|3419.82|3428.3|3419.6|3428.54|3419.84|3428.27|3419.57|28
1631489280000|2021-09-12 23:28:00|3428.31|3419.61|3428.29|3419.59|3428.71|3420.01|3428.17|3419.47|34
1631489290000|2021-09-12 23:28:10|3428.3|3419.6|3428.94|3420.24|3429.06|3420.36|3428.25|3419.55|34
1631489300000|2021-09-12 23:28:20|3428.95|3420.25|3428.73|3420.03|3429.01|3420.31|3428.39|3419.69|33
1631489310000|2021-09-12 23:28:30|3428.75|3420.05|3429.15|3420.45|3429.15|3420.45|3428.13|3419.43|29
1631489320000|2021-09-12 23:28:40|3429.05|3420.35|3429.26|3420.56|3429.26|3420.56|3428.99|3420.29|34
1631489330000|2021-09-12 23:28:50|3429.09|3420.39|3431.01|3422.31|3431.23|3422.53|3429.09|3420.39|30
1631489340000|2021-09-12 23:29:00|3430.96|3422.26|3431.14|3422.44|3431.14|3422.44|3430.76|3422.06|35
1631489350000|2021-09-12 23:29:10|3431.04|3422.34|3432.1|3423.4|3432.32|3423.62|3431.04|3422.34|32
1631489360000|2021-09-12 23:29:20|3432.01|3423.31|3431.27|3422.57|3432.15|3423.45|3431.09|3422.39|34
1631489370000|2021-09-12 23:29:30|3431.34|3422.64|3430.08|3421.38|3432.25|3423.55|3430.08|3421.38|26
1631489380000|2021-09-12 23:29:40|3430.14|3421.44|3431.88|3423.18|3431.88|3423.18|3430.14|3421.44|32
1631489390000|2021-09-12 23:29:50|3431.69|3422.99|3432.02|3423.32|3432.82|3424.12|3431.69|3422.99|29
1631489400000|2021-09-12 23:30:00|3431.91|3423.21|3442.59|3433.89|3442.59|3433.89|3431.76|3423.06|36
1631489410000|2021-09-12 23:30:10|3442.75|3434.05|3444.45|3435.75|3446.49|3437.79|3442.35|3433.65|34
1631489420000|2021-09-12 23:30:20|3444.48|3435.78|3448.21|3439.51|3448.59|3439.89|3443.11|3434.41|36
1631489430000|2021-09-12 23:30:30|3448.42|3439.72|3448.21|3439.51|3448.49|3439.79|3447.49|3438.79|17
1631489440000|2021-09-12 23:30:40|3448.42|3439.72|3444.09|3435.39|3450.51|3441.81|3444.09|3435.39|35
1631489450000|2021-09-12 23:30:50|3443.99|3435.29|3443.06|3434.36|3443.99|3435.29|3441.56|3432.86|38
1631489460000|2021-09-12 23:31:00|3442.83|3434.13|3440.25|3431.55|3442.83|3434.13|3440.25|3431.55|39
1631489470000|2021-09-12 23:31:10|3440.22|3431.52|3437.73|3429.03|3441.01|3432.31|3437.73|3429.03|38
1631489480000|2021-09-12 23:31:20|3437.76|3429.06|3435.01|3426.31|3438.75|3430.05|3435.01|3426.31|38
1631489490000|2021-09-12 23:31:30|3435|3426.3|3435.16|3426.46|3435.93|3427.23|3434.8|3426.1|38
1631489500000|2021-09-12 23:31:40|3435.15|3426.45|3434.86|3426.16|3435.51|3426.81|3433.73|3425.03|38
1631489510000|2021-09-12 23:31:50|3434.82|3426.12|3434.83|3426.13|3434.89|3426.19|3433.24|3424.54|39
1631489520000|2021-09-12 23:32:00|3434.81|3426.11|3433.61|3424.91|3435.94|3427.24|3433.46|3424.76|38
1631489530000|2021-09-12 23:32:10|3433.6|3424.9|3436.31|3427.61|3436.81|3428.11|3433.32|3424.62|38
1631489540000|2021-09-12 23:32:20|3436.38|3427.68|3436.41|3427.71|3436.87|3428.17|3435.66|3426.96|38
1631489550000|2021-09-12 23:32:30|3436.42|3427.72|3437.26|3428.56|3438.4|3429.7|3436.42|3427.72|36
1631489560000|2021-09-12 23:32:40|3437.27|3428.57|3436.87|3428.17|3438.28|3429.58|3435.74|3427.04|36
1631489570000|2021-09-12 23:32:50|3436.82|3428.12|3434.51|3425.81|3436.97|3428.27|3433.45|3424.75|39
1631489580000|2021-09-12 23:33:00|3434.41|3425.71|3433.83|3425.13|3434.41|3425.71|3433.22|3424.52|37
1631489590000|2021-09-12 23:33:10|3433.94|3425.24|3434.53|3425.83|3434.66|3425.96|3433.15|3424.45|36
1631489600000|2021-09-12 23:33:20|3434.5|3425.8|3435.25|3426.55|3436.39|3427.69|3434.5|3425.8|36
1631489610000|2021-09-12 23:33:30|3435.19|3426.49|3435.96|3427.26|3436.14|3427.44|3434.98|3426.28|37
1631489620000|2021-09-12 23:33:40|3435.9|3427.2|3434.76|3426.06|3436.24|3427.54|3434.75|3426.05|30
1631489630000|2021-09-12 23:33:50|3434.77|3426.07|3435.36|3426.66|3435.97|3427.27|3434.77|3426.07|30
1631489640000|2021-09-12 23:34:00|3435.3|3426.6|3435.77|3427.07|3435.96|3427.26|3434.65|3425.95|35
1631489650000|2021-09-12 23:34:10|3435.85|3427.15|3434.14|3425.44|3435.85|3427.15|3434.14|3425.44|36
1631489660000|2021-09-12 23:34:20|3434.18|3425.48|3435.26|3426.56|3435.37|3426.67|3434.09|3425.39|38
1631489670000|2021-09-12 23:34:30|3435.19|3426.49|3435.65|3426.95|3435.65|3426.95|3435.19|3426.49|32
1631489680000|2021-09-12 23:34:40|3435.68|3426.98|3435.29|3426.59|3436.62|3427.92|3435.29|3426.59|33
1631489690000|2021-09-12 23:34:50|3435.3|3426.6|3436.16|3427.46|3436.32|3427.62|3435.3|3426.6|37
1631489700000|2021-09-12 23:35:00|3436.13|3427.43|3435.34|3426.64|3436.26|3427.56|3435.11|3426.41|38
1631489710000|2021-09-12 23:35:10|3435.28|3426.58|3435.88|3427.18|3437.5|3428.8|3435.22|3426.52|38
1631489720000|2021-09-12 23:35:20|3435.86|3427.16|3434.59|3425.89|3436.01|3427.31|3434.55|3425.85|34
1631489730000|2021-09-12 23:35:30|3434.58|3425.88|3432.66|3423.96|3434.62|3425.92|3432.66|3423.96|36
1631489740000|2021-09-12 23:35:40|3432.57|3423.87|3431.81|3423.11|3433.07|3424.37|3431.75|3423.05|36
1631489750000|2021-09-12 23:35:50|3431.74|3423.04|3432.16|3423.46|3432.52|3423.82|3430.95|3422.25|38
1631489760000|2021-09-12 23:36:00|3432.26|3423.56|3431.68|3422.98|3433.99|3425.29|3431.62|3422.92|38
1631489770000|2021-09-12 23:36:10|3431.57|3422.87|3429.79|3421.09|3431.82|3423.12|3429.79|3421.09|36
1631489780000|2021-09-12 23:36:20|3429.75|3421.05|3429.47|3420.77|3430.26|3421.56|3429.47|3420.77|35
1631489790000|2021-09-12 23:36:30|3429.18|3420.48|3429.46|3420.76|3429.7|3421|3428.81|3420.11|31
1631489800000|2021-09-12 23:36:40|3429.42|3420.72|3428.77|3420.07|3431.01|3422.31|3428.77|3420.07|34
1631489810000|2021-09-12 23:36:50|3428.8|3420.1|3429.14|3420.44|3429.4|3420.7|3428.53|3419.83|28
1631489820000|2021-09-12 23:37:00|3429.12|3420.42|3428.37|3419.67|3429.12|3420.42|3428.37|3419.67|29
1631489830000|2021-09-12 23:37:10|3428.24|3419.54|3429.25|3420.55|3429.25|3420.55|3427.18|3418.48|33
1631489840000|2021-09-12 23:37:20|3429.13|3420.43|3428.47|3419.77|3429.33|3420.63|3428.3|3419.6|30
1631489850000|2021-09-12 23:37:30|3428.52|3419.82|3428.26|3419.56|3428.55|3419.85|3428.14|3419.44|27
1631489860000|2021-09-12 23:37:40|3428.48|3419.78|3427.43|3418.73|3429.52|3420.82|3427.22|3418.52|37
1631489870000|2021-09-12 23:37:50|3427.47|3418.77|3427.17|3418.47|3427.65|3418.95|3426.99|3418.29|33
1631489880000|2021-09-12 23:38:00|3427.2|3418.5|3427.68|3418.98|3428.26|3419.56|3427.19|3418.49|32
1631489890000|2021-09-12 23:38:10|3427.67|3418.97|3427.47|3418.77|3427.8|3419.1|3427.47|3418.77|24
1631489900000|2021-09-12 23:38:20|3427.58|3418.88|3425.54|3416.84|3427.59|3418.89|3425.54|3416.84|23
1631489910000|2021-09-12 23:38:30|3425.62|3416.92|3424.8|3416.1|3425.62|3416.92|3424.73|3416.03|18
1631489920000|2021-09-12 23:38:40|3424.81|3416.11|3425.83|3417.13|3426.45|3417.75|3424.81|3416.11|35
1631489930000|2021-09-12 23:38:50|3425.85|3417.15|3424.97|3416.27|3425.85|3417.15|3424.86|3416.16|32
1631489940000|2021-09-12 23:39:00|3425.04|3416.34|3425.44|3416.74|3425.44|3416.74|3423.78|3415.08|35
1631489950000|2021-09-12 23:39:10|3425.82|3417.12|3426.31|3417.61|3426.36|3417.66|3425.31|3416.61|36
1631489960000|2021-09-12 23:39:20|3426.35|3417.65|3427.27|3418.57|3427.41|3418.71|3426.35|3417.65|25
1631489970000|2021-09-12 23:39:30|3427.41|3418.71|3427.19|3418.49|3427.47|3418.77|3427.14|3418.44|30
1631489980000|2021-09-12 23:39:40|3427.18|3418.48|3425.87|3417.17|3427.18|3418.48|3425.79|3417.09|35
1631489990000|2021-09-12 23:39:50|3425.88|3417.18|3427.7|3419|3427.93|3419.23|3425.88|3417.18|33
1631490000000|2021-09-12 23:40:00|3427.72|3419.02|3427.43|3418.73|3428.8|3420.1|3427.26|3418.56|33
1631490010000|2021-09-12 23:40:10|3427.37|3418.67|3427.47|3418.77|3428.03|3419.33|3427.32|3418.62|30
1631490020000|2021-09-12 23:40:20|3427.5|3418.8|3428.75|3420.05|3428.8|3420.1|3427.48|3418.78|37
1631490030000|2021-09-12 23:40:30|3428.18|3419.48|3426.78|3418.08|3428.7|3420|3426.77|3418.07|37
1631490040000|2021-09-12 23:40:40|3426.8|3418.1|3425.99|3417.29|3426.88|3418.18|3425.56|3416.86|34
1631490050000|2021-09-12 23:40:50|3425.96|3417.26|3426.15|3417.45|3426.2|3417.5|3425.96|3417.26|26
1631490060000|2021-09-12 23:41:00|3426.04|3417.34|3426.16|3417.46|3427.57|3418.87|3426.02|3417.32|34
1631490070000|2021-09-12 23:41:10|3426.15|3417.45|3425.36|3416.66|3426.15|3417.45|3425.28|3416.58|26
1631490080000|2021-09-12 23:41:20|3425.12|3416.42|3425.21|3416.51|3425.23|3416.53|3424.88|3416.18|18
1631490090000|2021-09-12 23:41:30|3425.22|3416.52|3424.27|3415.57|3425.64|3416.94|3423.99|3415.29|26
1631490100000|2021-09-12 23:41:40|3424.29|3415.59|3424.51|3415.81|3424.51|3415.81|3424.22|3415.52|34
1631490110000|2021-09-12 23:41:50|3425.02|3416.32|3426.85|3418.15|3427.36|3418.66|3424.94|3416.24|36
1631490120000|2021-09-12 23:42:00|3426.84|3418.14|3426.99|3418.29|3427.3|3418.6|3426.84|3418.14|37
1631490130000|2021-09-12 23:42:10|3427.03|3418.33|3426.6|3417.9|3427.83|3419.13|3426.46|3417.76|37
1631490140000|2021-09-12 23:42:20|3426.59|3417.89|3427.05|3418.35|3427.36|3418.66|3426.59|3417.89|37
1631490150000|2021-09-12 23:42:30|3427.04|3418.34|3426.22|3417.52|3427.09|3418.39|3426.22|3417.52|40
1631490160000|2021-09-12 23:42:40|3426.25|3417.55|3426.44|3417.74|3426.6|3417.9|3426.25|3417.55|35
1631490170000|2021-09-12 23:42:50|3426.37|3417.67|3427.34|3418.64|3427.43|3418.73|3426.35|3417.65|36
1631490180000|2021-09-12 23:43:00|3427.44|3418.74|3427.13|3418.43|3427.44|3418.74|3427.08|3418.38|27
1631490190000|2021-09-12 23:43:10|3427.12|3418.42|3426.67|3417.97|3427.24|3418.54|3426.5|3417.8|31
1631490200000|2021-09-12 23:43:20|3426.61|3417.91|3426.3|3417.6|3426.61|3417.91|3426.3|3417.6|35
1631490210000|2021-09-12 23:43:30|3426.22|3417.52|3427.02|3418.32|3427.09|3418.39|3426.19|3417.49|35
1631490220000|2021-09-12 23:43:40|3427|3418.3|3426.68|3417.98|3427.1|3418.4|3426.68|3417.98|33
1631490230000|2021-09-12 23:43:50|3426.67|3417.97|3426.56|3417.86|3426.75|3418.05|3426.41|3417.71|36
1631490240000|2021-09-12 23:44:00|3426.59|3417.89|3426.49|3417.79|3426.61|3417.91|3426.43|3417.73|35
1631490250000|2021-09-12 23:44:10|3426.46|3417.76|3426.36|3417.66|3426.54|3417.84|3426.13|3417.43|33
1631490260000|2021-09-12 23:44:20|3426.35|3417.65|3426.86|3418.16|3427.02|3418.32|3426.24|3417.54|25
1631490270000|2021-09-12 23:44:30|3426.84|3418.14|3426.33|3417.63|3426.84|3418.14|3426.27|3417.57|31
1631490280000|2021-09-12 23:44:40|3426.29|3417.59|3426.11|3417.41|3426.49|3417.79|3425.9|3417.2|27
1631490290000|2021-09-12 23:44:50|3426.1|3417.4|3426.19|3417.49|3426.28|3417.58|3426.02|3417.32|29
1631490300000|2021-09-12 23:45:00|3426.18|3417.48|3426.99|3418.29|3427.05|3418.35|3426.09|3417.39|27
1631490310000|2021-09-12 23:45:10|3426.97|3418.27|3428.25|3419.55|3428.34|3419.64|3426.89|3418.19|26
1631490320000|2021-09-12 23:45:20|3428.28|3419.58|3428.84|3420.14|3429.06|3420.36|3428.23|3419.53|29
1631490330000|2021-09-12 23:45:30|3428.83|3420.13|3427.2|3418.5|3428.92|3420.22|3427.16|3418.46|35
1631490340000|2021-09-12 23:45:40|3427.01|3418.31|3426.67|3417.97|3427.01|3418.31|3425.94|3417.24|33
1631490350000|2021-09-12 23:45:50|3426.6|3417.9|3422.88|3414.18|3426.6|3417.9|3422.88|3414.18|38
1631490360000|2021-09-12 23:46:00|3422.93|3414.23|3420.18|3411.48|3422.93|3414.23|3419.71|3411.01|35
1631490370000|2021-09-12 23:46:10|3420.17|3411.47|3419.82|3411.12|3420.35|3411.65|3419.43|3410.73|36
1631490380000|2021-09-12 23:46:20|3419.81|3411.11|3419.73|3411.03|3419.99|3411.29|3419.14|3410.44|31
1631490390000|2021-09-12 23:46:30|3419.76|3411.06|3419.48|3410.78|3420.77|3412.07|3419.03|3410.33|30
1631490400000|2021-09-12 23:46:40|3419.35|3410.65|3420.28|3411.58|3420.28|3411.58|3419.12|3410.42|38
1631490410000|2021-09-12 23:46:50|3420.29|3411.59|3419.52|3410.82|3420.33|3411.63|3419.12|3410.42|22
1631490420000|2021-09-12 23:47:00|3419.7|3411|3418.16|3409.46|3420.01|3411.31|3418.16|3409.46|31
1631490430000|2021-09-12 23:47:10|3418.25|3409.55|3416.5|3407.8|3418.33|3409.63|3416.5|3407.8|38
1631490440000|2021-09-12 23:47:20|3416.44|3407.74|3417.22|3408.52|3418.03|3409.33|3416.19|3407.49|38
1631490450000|2021-09-12 23:47:30|3417.23|3408.53|3417.97|3409.27|3418.07|3409.37|3417.23|3408.53|36
1631490460000|2021-09-12 23:47:40|3417.87|3409.17|3418.06|3409.36|3418.06|3409.36|3417.58|3408.88|31
1631490470000|2021-09-12 23:47:50|3418.02|3409.32|3418.05|3409.35|3418.15|3409.45|3417.51|3408.81|24
1631490480000|2021-09-12 23:48:00|3418.08|3409.38|3416.77|3408.07|3418.15|3409.45|3416.77|3408.07|26
1631490490000|2021-09-12 23:48:10|3416.74|3408.04|3416.51|3407.81|3417.48|3408.78|3416.5|3407.8|32
1631490500000|2021-09-12 23:48:20|3416.48|3407.78|3416.65|3407.95|3417|3408.3|3416.39|3407.69|35
1631490510000|2021-09-12 23:48:30|3416.66|3407.96|3417.25|3408.55|3417.32|3408.62|3416.03|3407.33|34
1631490520000|2021-09-12 23:48:40|3417.33|3408.63|3417.74|3409.04|3417.74|3409.04|3417.33|3408.63|33
1631490530000|2021-09-12 23:48:50|3417.76|3409.06|3416.87|3408.17|3417.76|3409.06|3416.87|3408.17|35
1631490540000|2021-09-12 23:49:00|3416.89|3408.19|3417.88|3409.18|3417.94|3409.24|3416.89|3408.19|29
1631490550000|2021-09-12 23:49:10|3417.83|3409.13|3420.41|3411.71|3420.56|3411.86|3417.81|3409.11|35
1631490560000|2021-09-12 23:49:20|3420.08|3411.38|3419.36|3410.66|3420.64|3411.94|3419.34|3410.64|36
1631490570000|2021-09-12 23:49:30|3419.3|3410.6|3420.18|3411.48|3420.36|3411.66|3419.3|3410.6|31
1631490580000|2021-09-12 23:49:40|3419.68|3410.98|3419.97|3411.27|3419.97|3411.27|3419.51|3410.81|34
1631490590000|2021-09-12 23:49:50|3419.98|3411.28|3417.35|3408.65|3420.07|3411.37|3417|3408.3|36
1631490600000|2021-09-12 23:50:00|3417.07|3408.37|3416.69|3407.99|3417.17|3408.47|3416.66|3407.96|36
1631490610000|2021-09-12 23:50:10|3416.7|3408|3417.38|3408.68|3417.42|3408.72|3416.57|3407.87|26
1631490620000|2021-09-12 23:50:20|3417.45|3408.75|3417.23|3408.53|3417.45|3408.75|3416.79|3408.09|33
1631490630000|2021-09-12 23:50:30|3417.24|3408.54|3416.57|3407.87|3417.52|3408.82|3416.55|3407.85|32
1631490640000|2021-09-12 23:50:40|3416.6|3407.9|3416.91|3408.21|3416.91|3408.21|3416.51|3407.81|30
1631490650000|2021-09-12 23:50:50|3416.93|3408.23|3416.72|3408.02|3416.93|3408.23|3416.55|3407.85|28
1631490660000|2021-09-12 23:51:00|3416.73|3408.03|3415.86|3407.16|3418.98|3410.28|3415.86|3407.16|38
1631490670000|2021-09-12 23:51:10|3415.85|3407.15|3413.58|3404.88|3415.99|3407.29|3413.46|3404.76|31
1631490680000|2021-09-12 23:51:20|3413.6|3404.9|3413.48|3404.78|3414.1|3405.4|3413.39|3404.69|32
1631490690000|2021-09-12 23:51:30|3413.5|3404.8|3412.89|3404.19|3414.21|3405.51|3412.89|3404.19|35
1631490700000|2021-09-12 23:51:40|3412.66|3403.96|3413.52|3404.82|3413.74|3405.04|3411.73|3403.03|38
1631490710000|2021-09-12 23:51:50|3413.51|3404.81|3413.21|3404.51|3414.49|3405.79|3412.32|3403.62|38
1631490720000|2021-09-12 23:52:00|3413.27|3404.57|3413.41|3404.71|3414.47|3405.77|3413.17|3404.47|38
1631490730000|2021-09-12 23:52:10|3413.4|3404.7|3412.31|3403.61|3413.4|3404.7|3411.97|3403.27|32
1631490740000|2021-09-12 23:52:20|3412.21|3403.51|3411.77|3403.07|3412.44|3403.74|3411.65|3402.95|35
1631490750000|2021-09-12 23:52:30|3411.75|3403.05|3411.43|3402.73|3412.54|3403.84|3411.43|3402.73|29
1631490760000|2021-09-12 23:52:40|3411.41|3402.71|3411.9|3403.2|3411.9|3403.2|3411.4|3402.7|29
1631490770000|2021-09-12 23:52:50|3411.95|3403.25|3411.23|3402.53|3412.09|3403.39|3411.03|3402.33|31
1631490780000|2021-09-12 23:53:00|3410.96|3402.26|3411.56|3402.86|3411.62|3402.92|3409.73|3401.03|32
1631490790000|2021-09-12 23:53:10|3411.59|3402.89|3409.8|3401.1|3411.7|3403|3409.79|3401.09|35
1631490800000|2021-09-12 23:53:20|3409.9|3401.2|3409.85|3401.15|3410.11|3401.41|3409.02|3400.32|36
1631490810000|2021-09-12 23:53:30|3409.76|3401.06|3409.25|3400.55|3410.47|3401.77|3409.25|3400.55|36
1631490820000|2021-09-12 23:53:40|3409.32|3400.62|3408.11|3399.41|3409.4|3400.7|3408.01|3399.31|35
1631490830000|2021-09-12 23:53:50|3408.12|3399.42|3407.32|3398.62|3408.14|3399.44|3407.09|3398.39|31
1631490840000|2021-09-12 23:54:00|3407.31|3398.61|3408.5|3399.8|3408.83|3400.13|3407.28|3398.58|33
1631490850000|2021-09-12 23:54:10|3408.6|3399.9|3408.92|3400.22|3409.04|3400.34|3408.09|3399.39|39
1631490860000|2021-09-12 23:54:20|3408.42|3399.72|3408.81|3400.11|3408.85|3400.15|3407.4|3398.7|37
1631490870000|2021-09-12 23:54:30|3408.75|3400.05|3412.46|3403.76|3412.46|3403.76|3408.75|3400.05|38
1631490880000|2021-09-12 23:54:40|3412.4|3403.7|3411.71|3403.01|3412.46|3403.76|3411.19|3402.49|35
1631490890000|2021-09-12 23:54:50|3412.08|3403.38|3411.87|3403.17|3412.27|3403.57|3411.27|3402.57|34
1631490900000|2021-09-12 23:55:00|3411.42|3402.72|3411.53|3402.83|3411.85|3403.15|3411.42|3402.72|36
1631490910000|2021-09-12 23:55:10|3411.56|3402.86|3412.57|3403.87|3412.73|3404.03|3411.56|3402.86|36
1631490920000|2021-09-12 23:55:20|3412.56|3403.86|3411.4|3402.7|3412.77|3404.07|3411.3|3402.6|33
1631490930000|2021-09-12 23:55:30|3411.42|3402.72|3411.9|3403.2|3411.9|3403.2|3411.29|3402.59|30
1631490940000|2021-09-12 23:55:40|3412.01|3403.31|3412.41|3403.71|3412.98|3404.28|3412.01|3403.31|36
1631490950000|2021-09-12 23:55:50|3412.4|3403.7|3413.31|3404.61|3413.32|3404.62|3412.4|3403.7|25
1631490960000|2021-09-12 23:56:00|3413.32|3404.62|3413.54|3404.84|3415.09|3406.39|3413.31|3404.61|32
1631490970000|2021-09-12 23:56:10|3413.59|3404.89|3414.59|3405.89|3414.79|3406.09|3413.38|3404.68|35
1631490980000|2021-09-12 23:56:20|3414.63|3405.93|3416.64|3407.94|3416.66|3407.96|3414.63|3405.93|37
1631490990000|2021-09-12 23:56:30|3416.61|3407.91|3416.76|3408.06|3417.41|3408.71|3416.61|3407.91|37
1631491000000|2021-09-12 23:56:40|3417|3408.3|3415.93|3407.23|3417.78|3409.08|3415.76|3407.06|37
1631491010000|2021-09-12 23:56:50|3415.92|3407.22|3416.15|3407.45|3416.33|3407.63|3415.33|3406.63|30
1631491020000|2021-09-12 23:57:00|3416.16|3407.46|3416.03|3407.33|3416.16|3407.46|3415.86|3407.16|30
1631491030000|2021-09-12 23:57:10|3416.07|3407.37|3416.6|3407.9|3416.67|3407.97|3416.07|3407.37|35
1631491040000|2021-09-12 23:57:20|3416.61|3407.91|3416.58|3407.88|3416.69|3407.99|3416.55|3407.85|27
1631491050000|2021-09-12 23:57:30|3416.59|3407.89|3416.64|3407.94|3416.68|3407.98|3416.57|3407.87|24
1631491060000|2021-09-12 23:57:40|3416.62|3407.92|3416.67|3407.97|3416.83|3408.13|3416.6|3407.9|28
1631491070000|2021-09-12 23:57:50|3416.6|3407.9|3416.65|3407.95|3416.8|3408.1|3416.6|3407.9|33
1631491080000|2021-09-12 23:58:00|3416.67|3407.97|3415.15|3406.45|3416.67|3407.97|3415.06|3406.36|29
1631491090000|2021-09-12 23:58:10|3415.2|3406.5|3415.5|3406.8|3416.12|3407.42|3415.2|3406.5|34
1631491100000|2021-09-12 23:58:20|3415.54|3406.84|3413.51|3404.81|3415.62|3406.92|3412.76|3404.06|38
1631491110000|2021-09-12 23:58:30|3413.52|3404.82|3414.55|3405.85|3414.55|3405.85|3413.43|3404.73|34
1631491120000|2021-09-12 23:58:40|3414.51|3405.81|3415.03|3406.33|3415.3|3406.6|3413.66|3404.96|33
1631491130000|2021-09-12 23:58:50|3414.96|3406.26|3413.56|3404.86|3415.08|3406.38|3412.95|3404.25|30
1631491140000|2021-09-12 23:59:00|3413.7|3405|3411.01|3402.31|3413.82|3405.12|3411.01|3402.31|39
1631491150000|2021-09-12 23:59:10|3411.02|3402.32|3410|3401.3|3411.12|3402.42|3409.87|3401.17|36
1631491160000|2021-09-12 23:59:20|3409.85|3401.15|3411.58|3402.88|3411.81|3403.11|3409.47|3400.77|38
1631491170000|2021-09-12 23:59:30|3411.66|3402.96|3411.53|3402.83|3411.89|3403.19|3411.21|3402.51|36
1631491180000|2021-09-12 23:59:40|3411.54|3402.84|3412.86|3404.16|3412.86|3404.16|3411.31|3402.61|37
1631491190000|2021-09-12 23:59:50|3412.68|3403.98|3408.88|3400.18|3412.68|3403.98|3408.79|3400.09|38
1631491200000|2021-09-13 00:00:00|3408.8|3400.1|3409.8|3401.1|3409.85|3401.15|3408.8|3400.1|36
1631491210000|2021-09-13 00:00:10|3409.81|3401.11|3406.14|3397.44|3409.84|3401.14|3405.5|3396.8|38
1631491220000|2021-09-13 00:00:20|3406.1|3397.4|3404.64|3395.94|3406.1|3397.4|3404.64|3395.94|37
1631491230000|2021-09-13 00:00:30|3404.7|3396|3405.15|3396.45|3405.15|3396.45|3404.68|3395.98|29
1631491240000|2021-09-13 00:00:40|3405.44|3396.74|3406.49|3397.79|3406.6|3397.9|3405.42|3396.72|32
1631491250000|2021-09-13 00:00:50|3406.43|3397.73|3404.4|3395.7|3406.45|3397.75|3404.4|3395.7|32
1631491260000|2021-09-13 00:01:00|3404.55|3395.85|3403.41|3394.71|3404.64|3395.94|3400.85|3392.15|36
1631491270000|2021-09-13 00:01:10|3403.24|3394.54|3402.38|3393.68|3403.24|3394.54|3402.12|3393.42|35
1631491280000|2021-09-13 00:01:20|3402.23|3393.53|3402.08|3393.38|3402.27|3393.57|3401.69|3392.99|36
1631491290000|2021-09-13 00:01:30|3402.03|3393.33|3402.11|3393.41|3402.11|3393.41|3401.89|3393.19|21
1631491300000|2021-09-13 00:01:40|3402.12|3393.42|3405.5|3396.8|3405.56|3396.86|3402.12|3393.42|30
1631491310000|2021-09-13 00:01:50|3405.62|3396.92|3408.88|3400.18|3408.92|3400.22|3405.62|3396.92|31
1631491320000|2021-09-13 00:02:00|3408.98|3400.28|3409.21|3400.51|3409.63|3400.93|3408.64|3399.94|23
1631491330000|2021-09-13 00:02:10|3410.51|3401.81|3410.29|3401.59|3410.82|3402.12|3409.84|3401.14|34
1631491340000|2021-09-13 00:02:20|3410.48|3401.78|3411.34|3402.64|3411.34|3402.64|3410.29|3401.59|21
1631491350000|2021-09-13 00:02:30|3411.16|3402.46|3410.84|3402.14|3411.16|3402.46|3406.74|3398.04|39
1631491360000|2021-09-13 00:02:40|3410.79|3402.09|3409.94|3401.24|3410.79|3402.09|3409.5|3400.8|38
1631491370000|2021-09-13 00:02:50|3409.96|3401.26|3409.9|3401.2|3410.57|3401.87|3408.15|3399.45|37
1631491380000|2021-09-13 00:03:00|3410.02|3401.32|3409.57|3400.87|3412.21|3403.51|3409.52|3400.82|31
1631491390000|2021-09-13 00:03:10|3409.58|3400.88|3409.79|3401.09|3411.05|3402.35|3409.38|3400.68|34
1631491400000|2021-09-13 00:03:20|3409.8|3401.1|3411.51|3402.81|3412|3403.3|3409.67|3400.97|33
1631491410000|2021-09-13 00:03:30|3411.58|3402.88|3412.02|3403.32|3412.16|3403.46|3411.26|3402.56|32
1631491420000|2021-09-13 00:03:40|3412.07|3403.37|3412.7|3404|3412.77|3404.07|3412|3403.3|18
1631491430000|2021-09-13 00:03:50|3412.73|3404.03|3414.19|3405.49|3414.33|3405.63|3412.38|3403.68|33
1631491440000|2021-09-13 00:04:00|3414.25|3405.55|3415.25|3406.55|3415.27|3406.57|3414.25|3405.55|38
1631491450000|2021-09-13 00:04:10|3414.91|3406.21|3416.17|3407.47|3416.17|3407.47|3414.87|3406.17|34
1631491460000|2021-09-13 00:04:20|3415.94|3407.24|3416.63|3407.93|3416.63|3407.93|3415.94|3407.24|36
1631491470000|2021-09-13 00:04:30|3416.64|3407.94|3416.72|3408.02|3416.86|3408.16|3416.48|3407.78|35
1631491480000|2021-09-13 00:04:40|3416.76|3408.06|3416.59|3407.89|3417.83|3409.13|3416.59|3407.89|38
1631491490000|2021-09-13 00:04:50|3416.48|3407.78|3416.62|3407.92|3416.99|3408.29|3415.41|3406.71|33
1631491500000|2021-09-13 00:05:00|3416.43|3407.73|3416.73|3408.03|3416.75|3408.05|3415.39|3406.69|30
1631491510000|2021-09-13 00:05:10|3416.75|3408.05|3418.13|3409.43|3418.4|3409.7|3416.62|3407.92|31
1631491520000|2021-09-13 00:05:20|3418.17|3409.47|3418.22|3409.52|3418.25|3409.55|3417.44|3408.74|36
1631491530000|2021-09-13 00:05:30|3418.23|3409.53|3418.59|3409.89|3418.61|3409.91|3418.23|3409.53|31
1631491540000|2021-09-13 00:05:40|3418.02|3409.32|3418.51|3409.81|3418.69|3409.99|3417.36|3408.66|34
1631491550000|2021-09-13 00:05:50|3418.4|3409.7|3418.52|3409.82|3418.53|3409.83|3418.35|3409.65|28
1631491560000|2021-09-13 00:06:00|3418.61|3409.91|3418.61|3409.91|3418.64|3409.94|3418.47|3409.77|31
1631491570000|2021-09-13 00:06:10|3418.6|3409.9|3416.2|3407.5|3418.67|3409.97|3416.2|3407.5|32
1631491580000|2021-09-13 00:06:20|3416.02|3407.32|3416.53|3407.83|3416.64|3407.94|3415.75|3407.05|33
1631491590000|2021-09-13 00:06:30|3416.54|3407.84|3417.74|3409.04|3418.22|3409.52|3416.5|3407.8|35
1631491600000|2021-09-13 00:06:40|3417.61|3408.91|3417.81|3409.11|3417.89|3409.19|3417.44|3408.74|32
1631491610000|2021-09-13 00:06:50|3417.8|3409.1|3419.75|3411.05|3419.76|3411.06|3417.26|3408.56|34
1631491620000|2021-09-13 00:07:00|3419.74|3411.04|3419.65|3410.95|3419.91|3411.21|3419.33|3410.63|21
1631491630000|2021-09-13 00:07:10|3419.46|3410.76|3419.02|3410.32|3419.78|3411.08|3419.02|3410.32|28
1631491640000|2021-09-13 00:07:20|3419.03|3410.33|3419.12|3410.42|3419.13|3410.43|3418.92|3410.22|23
1631491650000|2021-09-13 00:07:30|3419.13|3410.43|3419.83|3411.13|3419.86|3411.16|3419.1|3410.4|27
1631491660000|2021-09-13 00:07:40|3419.64|3410.94|3418.77|3410.07|3419.85|3411.15|3418.42|3409.72|24
1631491670000|2021-09-13 00:07:50|3418.97|3410.27|3420.72|3412.02|3420.86|3412.16|3418.79|3410.09|31
1631491680000|2021-09-13 00:08:00|3420.73|3412.03|3420.87|3412.17|3420.87|3412.17|3420.53|3411.83|22
1631491690000|2021-09-13 00:08:10|3420.66|3411.96|3420.67|3411.97|3420.87|3412.17|3420.3|3411.6|20
1631491700000|2021-09-13 00:08:20|3420.87|3412.17|3421.95|3413.25|3421.95|3413.25|3420.57|3411.87|26
1631491710000|2021-09-13 00:08:30|3421.59|3412.89|3421.53|3412.83|3421.95|3413.25|3421.23|3412.53|22
1631491720000|2021-09-13 00:08:40|3421.59|3412.89|3422.86|3414.16|3422.86|3414.16|3421.48|3412.78|16
1631491730000|2021-09-13 00:08:50|3422.83|3414.13|3423.96|3415.26|3424.03|3415.33|3422.69|3413.99|32
1631491740000|2021-09-13 00:09:00|3424.24|3415.54|3423.64|3414.94|3424.24|3415.54|3423.03|3414.33|35
1631491750000|2021-09-13 00:09:10|3423.57|3414.87|3424.16|3415.46|3424.39|3415.69|3423.5|3414.8|32
1631491760000|2021-09-13 00:09:20|3424.7|3416|3424.57|3415.87|3425.17|3416.47|3424.36|3415.66|28
1631491770000|2021-09-13 00:09:30|3424.59|3415.89|3425.9|3417.2|3425.9|3417.2|3424.59|3415.89|22
1631491780000|2021-09-13 00:09:40|3425.86|3417.16|3425.28|3416.58|3425.9|3417.2|3424.99|3416.29|36
1631491790000|2021-09-13 00:09:50|3425.09|3416.39|3426.48|3417.78|3426.48|3417.78|3425.09|3416.39|35
1631491800000|2021-09-13 00:10:00|3426.36|3417.66|3426.21|3417.51|3426.44|3417.74|3426.07|3417.37|35
1631491810000|2021-09-13 00:10:10|3426.13|3417.43|3426.38|3417.68|3426.52|3417.82|3426.1|3417.4|32
1631491820000|2021-09-13 00:10:20|3426.41|3417.71|3426.43|3417.73|3427.21|3418.51|3426.13|3417.43|37
1631491830000|2021-09-13 00:10:30|3426.69|3417.99|3426.2|3417.5|3427.41|3418.71|3426.2|3417.5|35
1631491840000|2021-09-13 00:10:40|3426.95|3418.25|3426.79|3418.09|3427.13|3418.43|3426.43|3417.73|37
1631491850000|2021-09-13 00:10:50|3426.78|3418.08|3425.56|3416.86|3426.79|3418.09|3425.35|3416.65|38
1631491860000|2021-09-13 00:11:00|3425.55|3416.85|3425.04|3416.34|3426.08|3417.38|3424.79|3416.09|35
1631491870000|2021-09-13 00:11:10|3425.22|3416.52|3423.1|3414.4|3425.26|3416.56|3423.05|3414.35|38
1631491880000|2021-09-13 00:11:20|3423.06|3414.36|3422.59|3413.89|3423.06|3414.36|3422|3413.3|39
1631491890000|2021-09-13 00:11:30|3422.6|3413.9|3420.81|3412.11|3422.63|3413.93|3420.33|3411.63|40
1631491900000|2021-09-13 00:11:40|3420.73|3412.03|3419.78|3411.08|3420.73|3412.03|3418.11|3409.41|35
1631491910000|2021-09-13 00:11:50|3419.82|3411.12|3421.91|3413.21|3421.91|3413.21|3419.53|3410.83|38
1631491920000|2021-09-13 00:12:00|3421.95|3413.25|3420.19|3411.49|3422.1|3413.4|3420.18|3411.48|32
1631491930000|2021-09-13 00:12:10|3420.16|3411.46|3420.96|3412.26|3420.98|3412.28|3420.16|3411.46|29
1631491940000|2021-09-13 00:12:20|3420.97|3412.27|3421.65|3412.95|3422.47|3413.77|3420.97|3412.27|29
1631491950000|2021-09-13 00:12:30|3421.47|3412.77|3421.44|3412.74|3421.71|3413.01|3420.23|3411.53|33
1631491960000|2021-09-13 00:12:40|3421.52|3412.82|3421.5|3412.8|3421.54|3412.84|3420.65|3411.95|34
1631491970000|2021-09-13 00:12:50|3421.51|3412.81|3423.46|3414.76|3423.53|3414.83|3421.51|3412.81|29
1631491980000|2021-09-13 00:13:00|3423.48|3414.78|3424.21|3415.51|3424.21|3415.51|3423.45|3414.75|30
1631491990000|2021-09-13 00:13:10|3424.22|3415.52|3424.66|3415.96|3424.74|3416.04|3424.22|3415.52|29
1631492000000|2021-09-13 00:13:20|3424.67|3415.97|3425.73|3417.03|3425.73|3417.03|3424.67|3415.97|21
1631492010000|2021-09-13 00:13:30|3425.79|3417.09|3425.33|3416.63|3425.86|3417.16|3425.21|3416.51|30
1631492020000|2021-09-13 00:13:40|3425.34|3416.64|3425.47|3416.77|3425.57|3416.87|3425.34|3416.64|26
1631492030000|2021-09-13 00:13:50|3425.48|3416.78|3425.63|3416.93|3425.63|3416.93|3425.47|3416.77|13
1631492040000|2021-09-13 00:14:00|3425.64|3416.94|3427.31|3418.61|3427.38|3418.68|3425.64|3416.94|21
1631492050000|2021-09-13 00:14:10|3427.29|3418.59|3427.24|3418.54|3427.58|3418.88|3426.96|3418.26|31
1631492060000|2021-09-13 00:14:20|3427.51|3418.81|3426.24|3417.54|3427.59|3418.89|3425.99|3417.29|33
1631492070000|2021-09-13 00:14:30|3426.39|3417.69|3425.67|3416.97|3426.78|3418.08|3425.63|3416.93|35
1631492080000|2021-09-13 00:14:40|3425.64|3416.94|3425.24|3416.54|3425.64|3416.94|3425.15|3416.45|35
1631492090000|2021-09-13 00:14:50|3425.3|3416.6|3425.66|3416.96|3426.07|3417.37|3425.26|3416.56|33
1631492100000|2021-09-13 00:15:00|3425.58|3416.88|3425.66|3416.96|3425.67|3416.97|3425.46|3416.76|30
1631492110000|2021-09-13 00:15:10|3426.09|3417.39|3426.65|3417.95|3426.98|3418.28|3426.08|3417.38|37
1631492120000|2021-09-13 00:15:20|3426.85|3418.15|3427.84|3419.14|3428.34|3419.64|3426.66|3417.96|37
1631492130000|2021-09-13 00:15:30|3428.24|3419.54|3428.43|3419.73|3428.47|3419.77|3427.71|3419.01|34
1631492140000|2021-09-13 00:15:40|3427.83|3419.13|3428.43|3419.73|3428.5|3419.8|3427.83|3419.13|24
1631492150000|2021-09-13 00:15:50|3428.52|3419.82|3428.66|3419.96|3428.79|3420.09|3428.33|3419.63|31
1631492160000|2021-09-13 00:16:00|3428.58|3419.88|3426.75|3418.05|3428.77|3420.07|3426|3417.3|33
1631492170000|2021-09-13 00:16:10|3426.76|3418.06|3427.25|3418.55|3427.43|3418.73|3426.76|3418.06|32
1631492180000|2021-09-13 00:16:20|3427.28|3418.58|3428.82|3420.12|3428.83|3420.13|3427.24|3418.54|32
1631492190000|2021-09-13 00:16:30|3428.71|3420.01|3430.07|3421.37|3430.33|3421.63|3428.71|3420.01|38
1631492200000|2021-09-13 00:16:40|3430.09|3421.39|3430.51|3421.81|3430.51|3421.81|3429.98|3421.28|34
1631492210000|2021-09-13 00:16:50|3430.34|3421.64|3430.51|3421.81|3430.7|3422|3430.34|3421.64|31
1631492220000|2021-09-13 00:17:00|3430.62|3421.92|3432.26|3423.56|3432.37|3423.67|3430.62|3421.92|30
1631492230000|2021-09-13 00:17:10|3432.25|3423.55|3432.64|3423.94|3432.8|3424.1|3431.95|3423.25|33
1631492240000|2021-09-13 00:17:20|3432.65|3423.95|3432.86|3424.16|3432.91|3424.21|3432.64|3423.94|21
1631492250000|2021-09-13 00:17:30|3432.78|3424.08|3432.19|3423.49|3433.75|3425.05|3432.06|3423.36|23
1631492260000|2021-09-13 00:17:40|3432.07|3423.37|3433.08|3424.38|3434.01|3425.31|3432.07|3423.37|33
1631492270000|2021-09-13 00:17:50|3432.91|3424.21|3433.08|3424.38|3433.59|3424.89|3432.7|3424|34
1631492280000|2021-09-13 00:18:00|3433.04|3424.34|3433.08|3424.38|3433.15|3424.45|3432.59|3423.89|30
1631492290000|2021-09-13 00:18:10|3433.07|3424.37|3431.46|3422.76|3433.1|3424.4|3430.35|3421.65|28
1631492300000|2021-09-13 00:18:20|3431.68|3422.98|3432.55|3423.85|3433.06|3424.36|3431.68|3422.98|37
1631492310000|2021-09-13 00:18:30|3432.66|3423.96|3432.3|3423.6|3432.66|3423.96|3431.93|3423.23|36
1631492320000|2021-09-13 00:18:40|3432.43|3423.73|3432.31|3423.61|3432.56|3423.86|3432.12|3423.42|36
1631492330000|2021-09-13 00:18:50|3432.46|3423.76|3431.67|3422.97|3432.53|3423.83|3431.67|3422.97|32
1631492340000|2021-09-13 00:19:00|3431.62|3422.92|3431.22|3422.52|3431.73|3423.03|3430.87|3422.17|35
1631492350000|2021-09-13 00:19:10|3431.24|3422.54|3429.35|3420.65|3431.58|3422.88|3429.35|3420.65|38
1631492360000|2021-09-13 00:19:20|3429.28|3420.58|3429.5|3420.8|3429.5|3420.8|3428.48|3419.78|32
1631492370000|2021-09-13 00:19:30|3429.61|3420.91|3429.45|3420.75|3430.56|3421.86|3429.32|3420.62|31
1631492380000|2021-09-13 00:19:40|3429.69|3420.99|3428.79|3420.09|3429.72|3421.02|3428.73|3420.03|35
1631492390000|2021-09-13 00:19:50|3428.9|3420.2|3428.57|3419.87|3428.95|3420.25|3428.57|3419.87|37
1631492400000|2021-09-13 00:20:00|3428.42|3419.72|3427.13|3418.43|3428.42|3419.72|3427.05|3418.35|32
1631492410000|2021-09-13 00:20:10|3427.07|3418.37|3426.99|3418.29|3427.22|3418.52|3426.67|3417.97|29
1631492420000|2021-09-13 00:20:20|3426.95|3418.25|3426.79|3418.09|3427.08|3418.38|3426.68|3417.98|34
1631492430000|2021-09-13 00:20:30|3426.75|3418.05|3427.11|3418.41|3428.37|3419.67|3426.75|3418.05|35
1631492440000|2021-09-13 00:20:40|3427.14|3418.44|3427.57|3418.87|3427.66|3418.96|3426.99|3418.29|32
1631492450000|2021-09-13 00:20:50|3427.59|3418.89|3428.22|3419.52|3428.44|3419.74|3427.59|3418.89|31
1631492460000|2021-09-13 00:21:00|3427.99|3419.29|3427.22|3418.52|3427.99|3419.29|3427.22|3418.52|32
1631492470000|2021-09-13 00:21:10|3427.27|3418.57|3427.38|3418.68|3427.55|3418.85|3427.11|3418.41|33
1631492480000|2021-09-13 00:21:20|3427.3|3418.6|3426.75|3418.05|3427.38|3418.68|3426.38|3417.68|31
1631492490000|2021-09-13 00:21:30|3426.77|3418.07|3426.31|3417.61|3426.83|3418.13|3426.18|3417.48|34
1631492500000|2021-09-13 00:21:40|3426.33|3417.63|3425.91|3417.21|3426.66|3417.96|3425.26|3416.56|37
1631492510000|2021-09-13 00:21:50|3425.89|3417.19|3425.67|3416.97|3425.9|3417.2|3425.54|3416.84|36
1631492520000|2021-09-13 00:22:00|3425.64|3416.94|3425.87|3417.17|3426.29|3417.59|3425.56|3416.86|38
1631492530000|2021-09-13 00:22:10|3425.86|3417.16|3423.67|3414.97|3425.93|3417.23|3423.55|3414.85|38
1631492540000|2021-09-13 00:22:20|3423.61|3414.91|3423.47|3414.77|3424|3415.3|3423.47|3414.77|36
1631492550000|2021-09-13 00:22:30|3423.48|3414.78|3422.94|3414.24|3423.87|3415.17|3422.17|3413.47|39
1631492560000|2021-09-13 00:22:40|3423.2|3414.5|3421.34|3412.64|3423.33|3414.63|3421.34|3412.64|33
1631492570000|2021-09-13 00:22:50|3421.43|3412.73|3421.1|3412.4|3421.92|3413.22|3420.88|3412.18|34
1631492580000|2021-09-13 00:23:00|3420.99|3412.29|3420.95|3412.25|3421|3412.3|3420.78|3412.08|23
1631492590000|2021-09-13 00:23:10|3420.96|3412.26|3420.85|3412.15|3421.01|3412.31|3420.85|3412.15|27
1631492600000|2021-09-13 00:23:20|3420.52|3411.82|3420.86|3412.16|3420.95|3412.25|3420.14|3411.44|30
1631492610000|2021-09-13 00:23:30|3421.14|3412.44|3419.94|3411.24|3421.78|3413.08|3419.94|3411.24|36
1631492620000|2021-09-13 00:23:40|3420.01|3411.31|3419.72|3411.02|3420.21|3411.51|3419.46|3410.76|34
1631492630000|2021-09-13 00:23:50|3419.74|3411.04|3419.72|3411.02|3420.14|3411.44|3419.72|3411.02|26
1631492640000|2021-09-13 00:24:00|3419.82|3411.12|3421.62|3412.92|3421.62|3412.92|3419.56|3410.86|35
1631492650000|2021-09-13 00:24:10|3421.71|3413.01|3423.14|3414.44|3423.14|3414.44|3421.57|3412.87|36
1631492660000|2021-09-13 00:24:20|3423.6|3414.9|3422.26|3413.56|3423.81|3415.11|3422.26|3413.56|38
1631492670000|2021-09-13 00:24:30|3422.46|3413.76|3421.42|3412.72|3422.46|3413.76|3421.36|3412.66|33
1631492680000|2021-09-13 00:24:40|3421.27|3412.57|3420.84|3412.14|3421.49|3412.79|3420.77|3412.07|36
1631492690000|2021-09-13 00:24:50|3420.91|3412.21|3420.43|3411.73|3420.96|3412.26|3419.7|3411|37
1631492700000|2021-09-13 00:25:00|3420.45|3411.75|3421.08|3412.38|3421.22|3412.52|3420.39|3411.69|35
1631492710000|2021-09-13 00:25:10|3421.09|3412.39|3420.5|3411.8|3421.09|3412.39|3419.94|3411.24|31
1631492720000|2021-09-13 00:25:20|3420.26|3411.56|3419.47|3410.77|3420.26|3411.56|3418.82|3410.12|35
1631492730000|2021-09-13 00:25:30|3419.48|3410.78|3419.48|3410.78|3419.65|3410.95|3418.99|3410.29|32
1631492740000|2021-09-13 00:25:40|3419.45|3410.75|3419.19|3410.49|3419.47|3410.77|3419.1|3410.4|24
1631492750000|2021-09-13 00:25:50|3419.18|3410.48|3417.16|3408.46|3419.18|3410.48|3417.16|3408.46|32
1631492760000|2021-09-13 00:26:00|3417.26|3408.56|3416.8|3408.1|3417.71|3409.01|3416.39|3407.69|35
1631492770000|2021-09-13 00:26:10|3416.71|3408.01|3417.69|3408.99|3417.72|3409.02|3416.5|3407.8|30
1631492780000|2021-09-13 00:26:20|3417.67|3408.97|3415.64|3406.94|3417.71|3409.01|3415.64|3406.94|32
1631492790000|2021-09-13 00:26:30|3415.89|3407.19|3415.39|3406.69|3415.96|3407.26|3415.23|3406.53|32
1631492800000|2021-09-13 00:26:40|3415.35|3406.65|3413.85|3405.15|3415.35|3406.65|3413.85|3405.15|37
1631492810000|2021-09-13 00:26:50|3413.86|3405.16|3414.59|3405.89|3414.81|3406.11|3413.86|3405.16|35
1631492820000|2021-09-13 00:27:00|3414.54|3405.84|3414.32|3405.62|3414.59|3405.89|3413.85|3405.15|32
1631492830000|2021-09-13 00:27:10|3414.44|3405.74|3415.11|3406.41|3415.11|3406.41|3413.76|3405.06|29
1631492840000|2021-09-13 00:27:20|3415.42|3406.72|3415.36|3406.66|3416.16|3407.46|3414.83|3406.13|36
1631492850000|2021-09-13 00:27:30|3414.79|3406.09|3415.21|3406.51|3415.68|3406.98|3414.79|3406.09|35
1631492860000|2021-09-13 00:27:40|3415.18|3406.48|3415.56|3406.86|3415.66|3406.96|3415.07|3406.37|35
1631492870000|2021-09-13 00:27:50|3415.48|3406.78|3415.59|3406.89|3415.66|3406.96|3415.44|3406.74|31
1631492880000|2021-09-13 00:28:00|3415.47|3406.77|3416.15|3407.45|3416.19|3407.49|3414.98|3406.28|33
1631492890000|2021-09-13 00:28:10|3416.18|3407.48|3415.89|3407.19|3416.18|3407.48|3415.85|3407.15|26
1631492900000|2021-09-13 00:28:20|3415.91|3407.21|3415.94|3407.24|3415.97|3407.27|3415.73|3407.03|30
1631492910000|2021-09-13 00:28:30|3415.77|3407.07|3412.43|3403.73|3415.97|3407.27|3412.43|3403.73|38
1631492920000|2021-09-13 00:28:40|3412.26|3403.56|3409.06|3400.36|3412.33|3403.63|3409.06|3400.36|37
1631492930000|2021-09-13 00:28:50|3408.98|3400.28|3410.04|3401.34|3410.57|3401.87|3408.77|3400.07|38
1631492940000|2021-09-13 00:29:00|3410.08|3401.38|3410.25|3401.55|3410.9|3402.2|3410.07|3401.37|30
1631492950000|2021-09-13 00:29:10|3410.21|3401.51|3411.4|3402.7|3411.4|3402.7|3410.02|3401.32|33
1631492960000|2021-09-13 00:29:20|3411.5|3402.8|3411.3|3402.6|3412.45|3403.75|3411.07|3402.37|19
1631492970000|2021-09-13 00:29:30|3411.92|3403.22|3411.77|3403.07|3412|3403.3|3411.53|3402.83|29
1631492980000|2021-09-13 00:29:40|3412.01|3403.31|3412.58|3403.88|3413.81|3405.11|3411.69|3402.99|31
1631492990000|2021-09-13 00:29:50|3412.53|3403.83|3411.38|3402.68|3412.77|3404.07|3411|3402.3|31
1631493000000|2021-09-13 00:30:00|3411.73|3403.03|3409.46|3400.76|3411.79|3403.09|3408.8|3400.1|36
1631493010000|2021-09-13 00:30:10|3409.65|3400.95|3411.54|3402.84|3412.06|3403.36|3409.65|3400.95|36
1631493020000|2021-09-13 00:30:20|3411.53|3402.83|3413.83|3405.13|3413.85|3405.15|3411.44|3402.74|39
1631493030000|2021-09-13 00:30:30|3413.95|3405.25|3415.55|3406.85|3415.75|3407.05|3413.82|3405.12|35
1631493040000|2021-09-13 00:30:40|3415.51|3406.81|3415.46|3406.76|3415.53|3406.83|3415.41|3406.71|26
1631493050000|2021-09-13 00:30:50|3415.48|3406.78|3415.9|3407.2|3416.03|3407.33|3415.48|3406.78|28
1631493060000|2021-09-13 00:31:00|3415.92|3407.22|3415.74|3407.04|3416.08|3407.38|3415.73|3407.03|20
1631493070000|2021-09-13 00:31:10|3415.62|3406.92|3415.56|3406.86|3415.93|3407.23|3415.54|3406.84|30
1631493080000|2021-09-13 00:31:20|3415.55|3406.85|3415.9|3407.2|3415.9|3407.2|3415.54|3406.84|24
1631493090000|2021-09-13 00:31:30|3415.89|3407.19|3415.92|3407.22|3416.04|3407.34|3415.83|3407.13|24
1631493100000|2021-09-13 00:31:40|3415.9|3407.2|3415.68|3406.98|3415.92|3407.22|3415.67|3406.97|25
1631493110000|2021-09-13 00:31:50|3415.7|3407|3415.7|3407|3415.79|3407.09|3415.68|3406.98|21
1631493120000|2021-09-13 00:32:00|3415.75|3407.05|3413.71|3405.01|3415.86|3407.16|3413.52|3404.82|31
1631493130000|2021-09-13 00:32:10|3413.58|3404.88|3412.5|3403.8|3413.61|3404.91|3412.48|3403.78|34
1631493140000|2021-09-13 00:32:20|3412.47|3403.77|3412.5|3403.8|3412.63|3403.93|3412.36|3403.66|32
1631493150000|2021-09-13 00:32:30|3412.42|3403.72|3412.47|3403.77|3412.62|3403.92|3412.23|3403.53|25
1631493160000|2021-09-13 00:32:40|3412.44|3403.74|3411.97|3403.27|3412.47|3403.77|3411.83|3403.13|29
1631493170000|2021-09-13 00:32:50|3411.98|3403.28|3408.28|3399.58|3411.98|3403.28|3408.28|3399.58|31
1631493180000|2021-09-13 00:33:00|3408.22|3399.52|3408.53|3399.83|3410.08|3401.38|3408.22|3399.52|39
1631493190000|2021-09-13 00:33:10|3408.48|3399.78|3407.92|3399.22|3408.55|3399.85|3407.75|3399.05|34
1631493200000|2021-09-13 00:33:20|3407.97|3399.27|3409.32|3400.62|3409.42|3400.72|3407.92|3399.22|36
1631493210000|2021-09-13 00:33:30|3409.33|3400.63|3407.79|3399.09|3409.33|3400.63|3407.79|3399.09|37
1631493220000|2021-09-13 00:33:40|3407.75|3399.05|3405.23|3396.53|3407.81|3399.11|3405.17|3396.47|33
1631493230000|2021-09-13 00:33:50|3405.31|3396.61|3405.03|3396.33|3405.33|3396.63|3404.86|3396.16|30
1631493240000|2021-09-13 00:34:00|3405.04|3396.34|3404.57|3395.87|3405.07|3396.37|3404.49|3395.79|29
1631493250000|2021-09-13 00:34:10|3404.58|3395.88|3403.6|3394.9|3404.76|3396.06|3403.07|3394.37|35
1631493260000|2021-09-13 00:34:20|3403.51|3394.81|3404.62|3395.92|3405.74|3397.04|3403.37|3394.67|39
1631493270000|2021-09-13 00:34:30|3404.65|3395.95|3406.27|3397.57|3406.27|3397.57|3404.59|3395.89|37
1631493280000|2021-09-13 00:34:40|3406.46|3397.76|3408.62|3399.92|3409.25|3400.55|3406.46|3397.76|35
1631493290000|2021-09-13 00:34:50|3408.28|3399.58|3405.5|3396.8|3408.28|3399.58|3405.5|3396.8|36
1631493300000|2021-09-13 00:35:00|3405.69|3396.99|3407.78|3399.08|3408.24|3399.54|3405.69|3396.99|36
1631493310000|2021-09-13 00:35:10|3407.9|3399.2|3407.98|3399.28|3408.12|3399.42|3407.69|3398.99|30
1631493320000|2021-09-13 00:35:20|3407.87|3399.17|3408.95|3400.25|3409.62|3400.92|3407.87|3399.17|31
1631493330000|2021-09-13 00:35:30|3408.91|3400.21|3405.85|3397.15|3408.95|3400.25|3405.85|3397.15|27
1631493340000|2021-09-13 00:35:40|3405.96|3397.26|3405.71|3397.01|3406.21|3397.51|3404.85|3396.15|38
1631493350000|2021-09-13 00:35:50|3406.18|3397.48|3405.15|3396.45|3406.62|3397.92|3405.08|3396.38|36
1631493360000|2021-09-13 00:36:00|3405.12|3396.42|3405.84|3397.14|3405.98|3397.28|3405.01|3396.31|37
1631493370000|2021-09-13 00:36:10|3405.83|3397.13|3407.56|3398.86|3407.58|3398.88|3405.83|3397.13|40
1631493380000|2021-09-13 00:36:20|3407.5|3398.8|3406.02|3397.32|3407.52|3398.82|3405.97|3397.27|39
1631493390000|2021-09-13 00:36:30|3406.01|3397.31|3406.59|3397.89|3406.8|3398.1|3405.53|3396.83|33
1631493400000|2021-09-13 00:36:40|3406.76|3398.06|3405.73|3397.03|3406.78|3398.08|3405.57|3396.87|33
1631493410000|2021-09-13 00:36:50|3405.72|3397.02|3406.74|3398.04|3406.76|3398.06|3405.61|3396.91|34
1631493420000|2021-09-13 00:37:00|3406.69|3397.99|3408.04|3399.34|3408.18|3399.48|3406.62|3397.92|33
1631493430000|2021-09-13 00:37:10|3407.87|3399.17|3406.97|3398.27|3407.87|3399.17|3406.97|3398.27|31
1631493440000|2021-09-13 00:37:20|3406.71|3398.01|3405.85|3397.15|3406.71|3398.01|3405.75|3397.05|34
1631493450000|2021-09-13 00:37:30|3405.87|3397.17|3406.36|3397.66|3406.36|3397.66|3404.99|3396.29|32
1631493460000|2021-09-13 00:37:40|3406.33|3397.63|3407.2|3398.5|3407.22|3398.52|3405.54|3396.84|31
1631493470000|2021-09-13 00:37:50|3407.19|3398.49|3407.35|3398.65|3407.35|3398.65|3407.04|3398.34|26
1631493480000|2021-09-13 00:38:00|3407.27|3398.57|3407.3|3398.6|3407.41|3398.71|3407.22|3398.52|12
1631493490000|2021-09-13 00:38:10|3407.41|3398.71|3409.03|3400.33|3409.24|3400.54|3406.93|3398.23|21
1631493500000|2021-09-13 00:38:20|3409.02|3400.32|3408.8|3400.1|3409.64|3400.94|3408.8|3400.1|36
1631493510000|2021-09-13 00:38:30|3408.79|3400.09|3406.54|3397.84|3408.79|3400.09|3406.47|3397.77|33
1631493520000|2021-09-13 00:38:40|3406.55|3397.85|3406.48|3397.78|3406.82|3398.12|3406.45|3397.75|35
1631493530000|2021-09-13 00:38:50|3406.49|3397.79|3406.29|3397.59|3406.53|3397.83|3406.29|3397.59|32
1631493540000|2021-09-13 00:39:00|3405.95|3397.25|3405.17|3396.47|3405.95|3397.25|3405.06|3396.36|35
1631493550000|2021-09-13 00:39:10|3405.22|3396.52|3404.97|3396.27|3405.27|3396.57|3404.71|3396.01|32
1631493560000|2021-09-13 00:39:20|3404.86|3396.16|3405|3396.3|3405.05|3396.35|3404.8|3396.1|32
1631493570000|2021-09-13 00:39:30|3404.95|3396.25|3404.94|3396.24|3405.27|3396.57|3404.94|3396.24|32
1631493580000|2021-09-13 00:39:40|3404.98|3396.28|3404.29|3395.59|3405.11|3396.41|3402.07|3393.37|36
1631493590000|2021-09-13 00:39:50|3404.42|3395.72|3405.34|3396.64|3405.48|3396.78|3404.42|3395.72|28
1631493600000|2021-09-13 00:40:00|3405.36|3396.66|3404.6|3395.9|3405.51|3396.81|3404.42|3395.72|27
1631493610000|2021-09-13 00:40:10|3404.58|3395.88|3404.26|3395.56|3404.76|3396.06|3404.26|3395.56|29
1631493620000|2021-09-13 00:40:20|3404.32|3395.62|3403.18|3394.48|3404.47|3395.77|3403.03|3394.33|33
1631493630000|2021-09-13 00:40:30|3403.31|3394.61|3403.26|3394.56|3403.87|3395.17|3403.18|3394.48|26
1631493640000|2021-09-13 00:40:40|3403.2|3394.5|3403.2|3394.5|3403.62|3394.92|3403.2|3394.5|31
1631493650000|2021-09-13 00:40:50|3403.25|3394.55|3402.44|3393.74|3403.25|3394.55|3401.82|3393.12|31
1631493660000|2021-09-13 00:41:00|3402.41|3393.71|3401.1|3392.4|3402.41|3393.71|3400.81|3392.11|37
1631493670000|2021-09-13 00:41:10|3401.18|3392.48|3400.59|3391.89|3401.76|3393.06|3400.29|3391.59|34
1631493680000|2021-09-13 00:41:20|3400.84|3392.14|3397.62|3388.92|3400.84|3392.14|3397.62|3388.92|31
1631493690000|2021-09-13 00:41:30|3397.49|3388.79|3400.29|3391.59|3400.32|3391.62|3396.87|3388.17|38
1631493700000|2021-09-13 00:41:40|3400.34|3391.64|3399.75|3391.05|3400.66|3391.96|3399.65|3390.95|35
1631493710000|2021-09-13 00:41:50|3399.76|3391.06|3399.75|3391.05|3399.9|3391.2|3399.67|3390.97|32
1631493720000|2021-09-13 00:42:00|3399.73|3391.03|3399.75|3391.05|3399.82|3391.12|3399.56|3390.86|21
1631493730000|2021-09-13 00:42:10|3399.76|3391.06|3399.6|3390.9|3401.17|3392.47|3399.6|3390.9|33
1631493740000|2021-09-13 00:42:20|3399.18|3390.48|3397.2|3388.5|3399.27|3390.57|3396.01|3387.31|38
1631493750000|2021-09-13 00:42:30|3397.22|3388.52|3396.54|3387.84|3397.39|3388.69|3395.65|3386.95|37
1631493760000|2021-09-13 00:42:40|3396.45|3387.75|3394.54|3385.84|3396.68|3387.98|3394.54|3385.84|38
1631493770000|2021-09-13 00:42:50|3394.21|3385.51|3391.4|3382.7|3394.21|3385.51|3389.58|3380.88|38
1631493780000|2021-09-13 00:43:00|3391.47|3382.77|3390.68|3381.98|3391.47|3382.77|3390.02|3381.32|38
1631493790000|2021-09-13 00:43:10|3390.6|3381.9|3387.76|3379.06|3390.6|3381.9|3387.12|3378.42|37
1631493800000|2021-09-13 00:43:20|3387.85|3379.15|3388.91|3380.21|3389.44|3380.74|3387.85|3379.15|38
1631493810000|2021-09-13 00:43:30|3389.34|3380.64|3390.86|3382.16|3390.86|3382.16|3388.84|3380.14|37
1631493820000|2021-09-13 00:43:40|3391.17|3382.47|3392.02|3383.32|3392.75|3384.05|3391.17|3382.47|40
1631493830000|2021-09-13 00:43:50|3392.01|3383.31|3395.21|3386.51|3395.4|3386.7|3392.01|3383.31|38
1631493840000|2021-09-13 00:44:00|3395.11|3386.41|3394.51|3385.81|3395.45|3386.75|3394.03|3385.33|36
1631493850000|2021-09-13 00:44:10|3394.64|3385.94|3394.06|3385.36|3397.16|3388.46|3394.06|3385.36|38
1631493860000|2021-09-13 00:44:20|3393.4|3384.7|3392.38|3383.68|3393.45|3384.75|3391.53|3382.83|36
1631493870000|2021-09-13 00:44:30|3392.81|3384.11|3391.06|3382.36|3392.81|3384.11|3390.73|3382.03|31
1631493880000|2021-09-13 00:44:40|3390.86|3382.16|3391.24|3382.54|3391.86|3383.16|3390.47|3381.77|35
1631493890000|2021-09-13 00:44:50|3391.26|3382.56|3391.37|3382.67|3392.28|3383.58|3391.14|3382.44|32
1631493900000|2021-09-13 00:45:00|3391.02|3382.32|3390.73|3382.03|3391.28|3382.58|3390.38|3381.68|33
1631493910000|2021-09-13 00:45:10|3390.84|3382.14|3390.97|3382.27|3391.58|3382.88|3390.79|3382.09|33
1631493920000|2021-09-13 00:45:20|3390.95|3382.25|3390.37|3381.67|3390.96|3382.26|3390.1|3381.4|34
1631493930000|2021-09-13 00:45:30|3390.32|3381.62|3392.91|3384.21|3393.66|3384.96|3390.32|3381.62|39
1631493940000|2021-09-13 00:45:40|3393.29|3384.59|3393.71|3385.01|3393.89|3385.19|3393.29|3384.59|36
1631493950000|2021-09-13 00:45:50|3393.73|3385.03|3394.14|3385.44|3394.14|3385.44|3393.73|3385.03|34
1631493960000|2021-09-13 00:46:00|3394.28|3385.58|3394.48|3385.78|3394.83|3386.13|3394.28|3385.58|31
1631493970000|2021-09-13 00:46:10|3394.71|3386.01|3395.82|3387.12|3395.93|3387.23|3394.6|3385.9|37
1631493980000|2021-09-13 00:46:20|3395.75|3387.05|3395.99|3387.29|3396.25|3387.55|3395.04|3386.34|37
1631493990000|2021-09-13 00:46:30|3396.04|3387.34|3395.57|3386.87|3396.42|3387.72|3395.57|3386.87|34
1631494000000|2021-09-13 00:46:40|3395.61|3386.91|3395.39|3386.69|3395.68|3386.98|3394.61|3385.91|35
1631494010000|2021-09-13 00:46:50|3395.47|3386.77|3395.23|3386.53|3395.72|3387.02|3395.23|3386.53|38
1631494020000|2021-09-13 00:47:00|3395.22|3386.52|3393.58|3384.88|3395.22|3386.52|3393.42|3384.72|38
1631494030000|2021-09-13 00:47:10|3393.66|3384.96|3395.69|3386.99|3395.69|3386.99|3393.57|3384.87|38
1631494040000|2021-09-13 00:47:20|3395.63|3386.93|3396.89|3388.19|3396.89|3388.19|3395.23|3386.53|38
1631494050000|2021-09-13 00:47:30|3396.93|3388.23|3397.08|3388.38|3397.22|3388.52|3396.26|3387.56|35
1631494060000|2021-09-13 00:47:40|3397.31|3388.61|3396.87|3388.17|3398.25|3389.55|3396.65|3387.95|38
1631494070000|2021-09-13 00:47:50|3396.93|3388.23|3397.39|3388.69|3397.84|3389.14|3396.93|3388.23|33
1631494080000|2021-09-13 00:48:00|3397.32|3388.62|3397.2|3388.5|3397.46|3388.76|3396.87|3388.17|24
1631494090000|2021-09-13 00:48:10|3396.79|3388.09|3394.43|3385.73|3396.79|3388.09|3394.18|3385.48|34
1631494100000|2021-09-13 00:48:20|3395.07|3386.37|3394.97|3386.27|3395.33|3386.63|3394.91|3386.21|34
1631494110000|2021-09-13 00:48:30|3394.94|3386.24|3394.33|3385.63|3395.14|3386.44|3394.12|3385.42|31
1631494120000|2021-09-13 00:48:40|3394.32|3385.62|3395.51|3386.81|3395.63|3386.93|3394.13|3385.43|36
1631494130000|2021-09-13 00:48:50|3395.44|3386.74|3395.48|3386.78|3395.59|3386.89|3395.37|3386.67|33
1631494140000|2021-09-13 00:49:00|3395.49|3386.79|3398.63|3389.93|3398.95|3390.25|3395.36|3386.66|27
1631494150000|2021-09-13 00:49:10|3398.86|3390.16|3398.81|3390.11|3398.86|3390.16|3398.48|3389.78|33
1631494160000|2021-09-13 00:49:20|3398.75|3390.05|3398.87|3390.17|3398.99|3390.29|3398.75|3390.05|18
1631494170000|2021-09-13 00:49:30|3399|3390.3|3399.58|3390.88|3401.16|3392.46|3399|3390.3|38
1631494180000|2021-09-13 00:49:40|3399.56|3390.86|3398.37|3389.67|3399.56|3390.86|3398.1|3389.4|39
1631494190000|2021-09-13 00:49:50|3398.4|3389.7|3401.19|3392.49|3401.28|3392.58|3398.4|3389.7|37
1631494200000|2021-09-13 00:50:00|3401.16|3392.46|3401.93|3393.23|3402.01|3393.31|3400.57|3391.87|34
1631494210000|2021-09-13 00:50:10|3401.92|3393.22|3402.87|3394.17|3402.92|3394.22|3401.76|3393.06|33
1631494220000|2021-09-13 00:50:20|3402.79|3394.09|3402.9|3394.2|3403.15|3394.45|3402.79|3394.09|34
1631494230000|2021-09-13 00:50:30|3403|3394.3|3406.06|3397.36|3406.43|3397.73|3402.92|3394.22|35
1631494240000|2021-09-13 00:50:40|3406.9|3398.2|3406.09|3397.39|3406.91|3398.21|3405.63|3396.93|27
1631494250000|2021-09-13 00:50:50|3406.06|3397.36|3405.39|3396.69|3406.28|3397.58|3404.94|3396.24|34
1631494260000|2021-09-13 00:51:00|3405.6|3396.9|3405.82|3397.12|3406.3|3397.6|3405.6|3396.9|35
1631494270000|2021-09-13 00:51:10|3405.86|3397.16|3407.23|3398.53|3407.23|3398.53|3405.85|3397.15|34
1631494280000|2021-09-13 00:51:20|3407.24|3398.54|3406.41|3397.71|3407.51|3398.81|3406.23|3397.53|33
1631494290000|2021-09-13 00:51:30|3406.4|3397.7|3406.73|3398.03|3406.84|3398.14|3406.11|3397.41|36
1631494300000|2021-09-13 00:51:40|3406.66|3397.96|3405.36|3396.66|3406.81|3398.11|3405.32|3396.62|34
1631494310000|2021-09-13 00:51:50|3405.37|3396.67|3405.17|3396.47|3405.38|3396.68|3405.06|3396.36|30
1631494320000|2021-09-13 00:52:00|3405.15|3396.45|3405.13|3396.43|3405.32|3396.62|3405.04|3396.34|33
1631494330000|2021-09-13 00:52:10|3405.16|3396.46|3405.36|3396.66|3405.49|3396.79|3405.16|3396.46|30
1631494340000|2021-09-13 00:52:20|3405.38|3396.68|3405.36|3396.66|3405.6|3396.9|3405.12|3396.42|31
1631494350000|2021-09-13 00:52:30|3405.38|3396.68|3405.41|3396.71|3405.77|3397.07|3405.38|3396.68|29
1631494360000|2021-09-13 00:52:40|3405.43|3396.73|3405.8|3397.1|3405.85|3397.15|3405.16|3396.46|34
1631494370000|2021-09-13 00:52:50|3405.78|3397.08|3405.37|3396.67|3405.85|3397.15|3405.08|3396.38|35
1631494380000|2021-09-13 00:53:00|3405.33|3396.63|3403.62|3394.92|3405.57|3396.87|3403.22|3394.52|37
1631494390000|2021-09-13 00:53:10|3403.61|3394.91|3405.17|3396.47|3405.43|3396.73|3403.61|3394.91|32
1631494400000|2021-09-13 00:53:20|3405.18|3396.48|3405.72|3397.02|3405.72|3397.02|3404.45|3395.75|35
1631494410000|2021-09-13 00:53:30|3405.73|3397.03|3405.33|3396.63|3405.77|3397.07|3405.21|3396.51|29
1631494420000|2021-09-13 00:53:40|3405.3|3396.6|3403.68|3394.98|3405.4|3396.7|3403.55|3394.85|34
1631494430000|2021-09-13 00:53:50|3403.69|3394.99|3403.87|3395.17|3404.13|3395.43|3403.69|3394.99|36
1631494440000|2021-09-13 00:54:00|3403.81|3395.11|3403.97|3395.27|3404|3395.3|3403.53|3394.83|22
1631494450000|2021-09-13 00:54:10|3403.98|3395.28|3404.19|3395.49|3404.19|3395.49|3403.94|3395.24|26
1631494460000|2021-09-13 00:54:20|3404.18|3395.48|3404.73|3396.03|3404.79|3396.09|3402.95|3394.25|31
1631494470000|2021-09-13 00:54:30|3404.69|3395.99|3405.91|3397.21|3405.93|3397.23|3404.65|3395.95|20
1631494480000|2021-09-13 00:54:40|3405.97|3397.27|3405.12|3396.42|3405.97|3397.27|3404.76|3396.06|32
1631494490000|2021-09-13 00:54:50|3405.11|3396.41|3405.45|3396.75|3405.51|3396.81|3405.03|3396.33|25
1631494500000|2021-09-13 00:55:00|3405.46|3396.76|3405.21|3396.51|3405.55|3396.85|3405.16|3396.46|33
1631494510000|2021-09-13 00:55:10|3405.23|3396.53|3403.31|3394.61|3405.44|3396.74|3403.04|3394.34|36
1631494520000|2021-09-13 00:55:20|3403.24|3394.54|3403.28|3394.58|3403.5|3394.8|3403.07|3394.37|35
1631494530000|2021-09-13 00:55:30|3403.26|3394.56|3401.39|3392.69|3403.3|3394.6|3401.39|3392.69|34
1631494540000|2021-09-13 00:55:40|3401.33|3392.63|3400.86|3392.16|3401.33|3392.63|3400.61|3391.91|36
1631494550000|2021-09-13 00:55:50|3400.84|3392.14|3399.05|3390.35|3400.89|3392.19|3399.05|3390.35|36
1631494560000|2021-09-13 00:56:00|3399.12|3390.42|3398.23|3389.53|3399.12|3390.42|3398.05|3389.35|32
1631494570000|2021-09-13 00:56:10|3398.24|3389.54|3397.26|3388.56|3398.49|3389.79|3397.26|3388.56|22
1631494580000|2021-09-13 00:56:20|3397.52|3388.82|3396.82|3388.12|3397.52|3388.82|3396.72|3388.02|25
1631494590000|2021-09-13 00:56:30|3397.12|3388.42|3396.87|3388.17|3397.14|3388.44|3396.79|3388.09|23
1631494600000|2021-09-13 00:56:40|3397.1|3388.4|3396.78|3388.08|3397.11|3388.41|3396.5|3387.8|25
1631494610000|2021-09-13 00:56:50|3396.8|3388.1|3395.64|3386.94|3397.01|3388.31|3395.39|3386.69|28
1631494620000|2021-09-13 00:57:00|3395.63|3386.93|3396.83|3388.13|3396.83|3388.13|3395.63|3386.93|30
1631494630000|2021-09-13 00:57:10|3396.89|3388.19|3397|3388.3|3397.4|3388.7|3396.73|3388.03|35
1631494640000|2021-09-13 00:57:20|3396.95|3388.25|3397.08|3388.38|3397.17|3388.47|3396.72|3388.02|32
1631494650000|2021-09-13 00:57:30|3397.11|3388.41|3398.46|3389.76|3398.46|3389.76|3397.02|3388.32|25
1631494660000|2021-09-13 00:57:40|3398.42|3389.72|3397.99|3389.29|3398.42|3389.72|3397.48|3388.78|38
1631494670000|2021-09-13 00:57:50|3398.01|3389.31|3398.21|3389.51|3398.21|3389.51|3397.55|3388.85|38
1631494680000|2021-09-13 00:58:00|3398.22|3389.52|3398.95|3390.25|3398.95|3390.25|3397.92|3389.22|37
1631494690000|2021-09-13 00:58:10|3399.08|3390.38|3398.76|3390.06|3399.27|3390.57|3398.7|3390|31
1631494700000|2021-09-13 00:58:20|3398.77|3390.07|3398.75|3390.05|3399.1|3390.4|3398.7|3390|32
1631494710000|2021-09-13 00:58:30|3398.88|3390.18|3398.94|3390.24|3399.21|3390.51|3398.74|3390.04|29
1631494720000|2021-09-13 00:58:40|3398.92|3390.22|3399.16|3390.46|3399.19|3390.49|3398.7|3390|29
1631494730000|2021-09-13 00:58:50|3399.18|3390.48|3399.56|3390.86|3399.8|3391.1|3399.18|3390.48|32
1631494740000|2021-09-13 00:59:00|3399.55|3390.85|3399.76|3391.06|3399.76|3391.06|3399.53|3390.83|22
1631494750000|2021-09-13 00:59:10|3399.73|3391.03|3401.94|3393.24|3402.02|3393.32|3399.73|3391.03|23
1631494760000|2021-09-13 00:59:20|3402.06|3393.36|3402.42|3393.72|3402.93|3394.23|3401.91|3393.21|24
1631494770000|2021-09-13 00:59:30|3402.07|3393.37|3401.34|3392.64|3402.07|3393.37|3400.98|3392.28|32
1631494780000|2021-09-13 00:59:40|3401.33|3392.63|3400.16|3391.46|3401.46|3392.76|3400.16|3391.46|31
1631494790000|2021-09-13 00:59:50|3400.13|3391.43|3398.34|3389.64|3400.13|3391.43|3397.88|3389.18|38
1631494800000|2021-09-13 01:00:00|3398.83|3390.13|3395.46|3386.76|3399.1|3390.4|3394.86|3386.16|39
1631494810000|2021-09-13 01:00:10|3396.1|3387.4|3393.1|3384.4|3396.1|3387.4|3393.09|3384.39|37
1631494820000|2021-09-13 01:00:20|3393.04|3384.34|3393.22|3384.52|3393.77|3385.07|3392.31|3383.61|35
1631494830000|2021-09-13 01:00:30|3393.28|3384.58|3392.33|3383.63|3393.93|3385.23|3392.33|3383.63|39
1631494840000|2021-09-13 01:00:40|3392.65|3383.95|3391.81|3383.11|3392.9|3384.2|3390.66|3381.96|36
1631494850000|2021-09-13 01:00:50|3391.8|3383.1|3393.57|3384.87|3393.57|3384.87|3391.71|3383.01|35
1631494860000|2021-09-13 01:01:00|3393.83|3385.13|3394.06|3385.36|3394.49|3385.79|3392.93|3384.23|33
1631494870000|2021-09-13 01:01:10|3393.83|3385.13|3397.55|3388.85|3397.55|3388.85|3393.82|3385.12|36
1631494880000|2021-09-13 01:01:20|3397.69|3388.99|3399.36|3390.66|3399.92|3391.22|3397.69|3388.99|39
1631494890000|2021-09-13 01:01:30|3399.68|3390.98|3399.8|3391.1|3400.02|3391.32|3399.19|3390.49|36
1631494900000|2021-09-13 01:01:40|3399.76|3391.06|3400.07|3391.37|3400.19|3391.49|3399.75|3391.05|30
1631494910000|2021-09-13 01:01:50|3400.06|3391.36|3399.47|3390.77|3400.07|3391.37|3398.43|3389.73|36
1631494920000|2021-09-13 01:02:00|3399.63|3390.93|3399.81|3391.11|3399.89|3391.19|3399.25|3390.55|28
1631494930000|2021-09-13 01:02:10|3399.75|3391.05|3401.33|3392.63|3401.33|3392.63|3399.43|3390.73|30
1631494940000|2021-09-13 01:02:20|3401.45|3392.75|3401.55|3392.85|3401.93|3393.23|3401.3|3392.6|24
1631494950000|2021-09-13 01:02:30|3401.51|3392.81|3402.72|3394.02|3402.72|3394.02|3400.67|3391.97|18
1631494960000|2021-09-13 01:02:40|3402.74|3394.04|3401.7|3393|3402.74|3394.04|3401.7|3393|29
1631494970000|2021-09-13 01:02:50|3401.5|3392.8|3401.32|3392.62|3401.62|3392.92|3401.08|3392.38|36
1631494980000|2021-09-13 01:03:00|3401.43|3392.73|3402.89|3394.19|3402.89|3394.19|3401.1|3392.4|36
1631494990000|2021-09-13 01:03:10|3402.87|3394.17|3402.68|3393.98|3402.87|3394.17|3402.44|3393.74|23
1631495000000|2021-09-13 01:03:20|3402.65|3393.95|3402.94|3394.24|3403.74|3395.04|3402.65|3393.95|24
1631495010000|2021-09-13 01:03:30|3402.99|3394.29|3402.71|3394.01|3402.99|3394.29|3402.36|3393.66|25
1631495020000|2021-09-13 01:03:40|3402.78|3394.08|3400.7|3392|3402.87|3394.17|3400.7|3392|36
1631495030000|2021-09-13 01:03:50|3400.79|3392.09|3399.29|3390.59|3400.79|3392.09|3399.05|3390.35|31
1631495040000|2021-09-13 01:04:00|3399.31|3390.61|3397.73|3389.03|3399.39|3390.69|3397.73|3389.03|24
1631495050000|2021-09-13 01:04:10|3397.7|3389|3395.88|3387.18|3397.75|3389.05|3394.51|3385.81|35
1631495060000|2021-09-13 01:04:20|3395.87|3387.17|3396.22|3387.52|3397.05|3388.35|3395.34|3386.64|39
1631495070000|2021-09-13 01:04:30|3395.86|3387.16|3395.85|3387.15|3396.9|3388.2|3395.77|3387.07|37
1631495080000|2021-09-13 01:04:40|3395.86|3387.16|3394.65|3385.95|3395.99|3387.29|3394.29|3385.59|35
1631495090000|2021-09-13 01:04:50|3394.64|3385.94|3392.7|3384|3394.69|3385.99|3392.45|3383.75|32
1631495100000|2021-09-13 01:05:00|3392.56|3383.86|3392.68|3383.98|3394.07|3385.37|3392.15|3383.45|28
1631495110000|2021-09-13 01:05:10|3392.54|3383.84|3390.69|3381.99|3392.67|3383.97|3390.62|3381.92|38
1631495120000|2021-09-13 01:05:20|3390.54|3381.84|3390.11|3381.41|3390.98|3382.28|3390.04|3381.34|39
1631495130000|2021-09-13 01:05:30|3390.15|3381.45|3390.25|3381.55|3390.56|3381.86|3390.09|3381.39|32
1631495140000|2021-09-13 01:05:40|3390.26|3381.56|3389.21|3380.51|3390.75|3382.05|3389|3380.3|29
1631495150000|2021-09-13 01:05:50|3389.28|3380.58|3389.15|3380.45|3389.89|3381.19|3389.02|3380.32|33
1631495160000|2021-09-13 01:06:00|3389.2|3380.5|3389.53|3380.83|3390.13|3381.43|3389.2|3380.5|35
1631495170000|2021-09-13 01:06:10|3389.48|3380.78|3389.56|3380.86|3389.58|3380.88|3389.47|3380.77|23
1631495180000|2021-09-13 01:06:20|3389.44|3380.74|3387.63|3378.93|3389.47|3380.77|3387.25|3378.55|36
1631495190000|2021-09-13 01:06:30|3387.62|3378.92|3386.97|3378.27|3387.62|3378.92|3386.71|3378.01|35
1631495200000|2021-09-13 01:06:40|3386.98|3378.28|3384.41|3375.71|3387.41|3378.71|3384.34|3375.64|36
1631495210000|2021-09-13 01:06:50|3384.52|3375.82|3386.43|3377.73|3386.61|3377.91|3384.52|3375.82|38
1631495220000|2021-09-13 01:07:00|3386.18|3377.48|3386.31|3377.61|3386.31|3377.61|3385.8|3377.1|33
1631495230000|2021-09-13 01:07:10|3386.25|3377.55|3384.83|3376.13|3386.37|3377.67|3384.51|3375.81|33
1631495240000|2021-09-13 01:07:20|3384.96|3376.26|3384.04|3375.34|3384.96|3376.26|3381.64|3372.94|37
1631495250000|2021-09-13 01:07:30|3384.13|3375.43|3381.66|3372.96|3384.55|3375.85|3381.55|3372.85|37
1631495260000|2021-09-13 01:07:40|3381.51|3372.81|3382.42|3373.72|3383.13|3374.43|3381.51|3372.81|35
1631495270000|2021-09-13 01:07:50|3382.07|3373.37|3381.93|3373.23|3382.18|3373.48|3379.27|3370.57|40
1631495280000|2021-09-13 01:08:00|3381.66|3372.96|3380.96|3372.26|3382.54|3373.84|3380.96|3372.26|38
1631495290000|2021-09-13 01:08:10|3380.98|3372.28|3380.65|3371.95|3381.29|3372.59|3380.48|3371.78|39
1631495300000|2021-09-13 01:08:20|3380.55|3371.85|3380.68|3371.98|3380.99|3372.29|3380.01|3371.31|38
1631495310000|2021-09-13 01:08:30|3380.59|3371.89|3378.29|3369.59|3380.97|3372.27|3378.23|3369.53|33
1631495320000|2021-09-13 01:08:40|3378.33|3369.63|3378.86|3370.16|3379.87|3371.17|3377.09|3368.39|39
1631495330000|2021-09-13 01:08:50|3379.08|3370.38|3377.67|3368.97|3379.35|3370.65|3377.29|3368.59|37
1631495340000|2021-09-13 01:09:00|3377.61|3368.91|3379.41|3370.71|3379.49|3370.79|3377.58|3368.88|35
1631495350000|2021-09-13 01:09:10|3379.37|3370.67|3382.23|3373.53|3382.23|3373.53|3379.36|3370.66|37
1631495360000|2021-09-13 01:09:20|3382.18|3373.48|3378.94|3370.24|3382.54|3373.84|3378.94|3370.24|38
1631495370000|2021-09-13 01:09:30|3379.07|3370.37|3380.1|3371.4|3380.1|3371.4|3377.28|3368.58|39
1631495380000|2021-09-13 01:09:40|3380.32|3371.62|3379.42|3370.72|3380.44|3371.74|3379.27|3370.57|33
1631495390000|2021-09-13 01:09:50|3379.4|3370.7|3376.92|3368.22|3379.78|3371.08|3376.91|3368.21|36
1631495400000|2021-09-13 01:10:00|3376.86|3368.16|3377.81|3369.11|3377.95|3369.25|3376.76|3368.06|38
1631495410000|2021-09-13 01:10:10|3377.88|3369.18|3376.76|3368.06|3379.63|3370.93|3376.76|3368.06|36
1631495420000|2021-09-13 01:10:20|3377.01|3368.31|3375.7|3367|3377.03|3368.33|3375.25|3366.55|38
1631495430000|2021-09-13 01:10:30|3375.62|3366.92|3369.08|3360.38|3376.14|3367.44|3369.08|3360.38|40
1631495440000|2021-09-13 01:10:40|3369.25|3360.55|3370|3361.3|3372.07|3363.37|3369.25|3360.55|39
1631495450000|2021-09-13 01:10:50|3370.01|3361.31|3369.23|3360.53|3370.01|3361.31|3368.36|3359.66|38
1631495460000|2021-09-13 01:11:00|3369.4|3360.7|3369.13|3360.43|3369.99|3361.29|3368.88|3360.18|39
1631495470000|2021-09-13 01:11:10|3369.22|3360.52|3368.38|3359.68|3369.43|3360.73|3366.78|3358.08|38
1631495480000|2021-09-13 01:11:20|3368.42|3359.72|3373.62|3364.92|3373.82|3365.12|3368.42|3359.72|39
1631495490000|2021-09-13 01:11:30|3373.64|3364.94|3369.07|3360.37|3373.74|3365.04|3369.07|3360.37|40
1631495500000|2021-09-13 01:11:40|3368.8|3360.1|3365.78|3357.08|3368.8|3360.1|3365.49|3356.79|40
1631495510000|2021-09-13 01:11:50|3364.9|3356.2|3366.31|3357.61|3366.73|3358.03|3362.18|3353.48|39
1631495520000|2021-09-13 01:12:00|3366.22|3357.52|3363.43|3354.73|3366.64|3357.94|3363.43|3354.73|39
1631495530000|2021-09-13 01:12:10|3363.25|3354.55|3364.28|3355.58|3364.38|3355.68|3361.95|3353.25|37
1631495540000|2021-09-13 01:12:20|3364.19|3355.49|3365.73|3357.03|3366.06|3357.36|3363.33|3354.63|40
1631495550000|2021-09-13 01:12:30|3365.92|3357.22|3363.16|3354.46|3366.06|3357.36|3363.16|3354.46|35
1631495560000|2021-09-13 01:12:40|3363.23|3354.53|3363.37|3354.67|3363.48|3354.78|3362.23|3353.53|38
1631495570000|2021-09-13 01:12:50|3363.32|3354.62|3363.46|3354.76|3363.48|3354.78|3362.42|3353.72|34
1631495580000|2021-09-13 01:13:00|3363.4|3354.7|3361.25|3352.55|3363.4|3354.7|3361.21|3352.51|38
1631495590000|2021-09-13 01:13:10|3361.3|3352.6|3353.08|3344.38|3361.33|3352.63|3352.85|3344.15|37
1631495600000|2021-09-13 01:13:20|3353.93|3345.23|3358.52|3349.82|3360.24|3351.54|3353.36|3344.66|39
1631495610000|2021-09-13 01:13:30|3359.2|3350.5|3357.55|3348.85|3359.97|3351.27|3355.51|3346.81|38
1631495620000|2021-09-13 01:13:40|3356.99|3348.29|3351.47|3342.77|3356.99|3348.29|3351.47|3342.77|40
1631495630000|2021-09-13 01:13:50|3351.49|3342.79|3350.26|3341.56|3352.95|3344.25|3350.26|3341.56|39
1631495640000|2021-09-13 01:14:00|3350.09|3341.39|3352.65|3343.95|3352.98|3344.28|3350.02|3341.32|40
1631495650000|2021-09-13 01:14:10|3352.76|3344.06|3354.03|3345.33|3355.15|3346.45|3352.76|3344.06|38
1631495660000|2021-09-13 01:14:20|3354.15|3345.45|3352.81|3344.11|3354.83|3346.13|3350.83|3342.13|39
1631495670000|2021-09-13 01:14:30|3352.73|3344.03|3348.95|3340.25|3353.19|3344.49|3348.95|3340.25|39
1631495680000|2021-09-13 01:14:40|3348.23|3339.53|3350.44|3341.74|3350.44|3341.74|3345.22|3336.52|40
1631495690000|2021-09-13 01:14:50|3350.58|3341.88|3350.82|3342.12|3353.74|3345.04|3349.51|3340.81|39
1631495700000|2021-09-13 01:15:00|3351.13|3342.43|3350.65|3341.95|3352.15|3343.45|3348.98|3340.28|39
1631495710000|2021-09-13 01:15:10|3350.81|3342.11|3349.95|3341.25|3352.49|3343.79|3349.95|3341.25|39
1631495720000|2021-09-13 01:15:20|3349.46|3340.76|3349.96|3341.26|3349.96|3341.26|3349.13|3340.43|38
1631495730000|2021-09-13 01:15:30|3350.27|3341.57|3356.2|3347.5|3356.2|3347.5|3350.27|3341.57|40
1631495740000|2021-09-13 01:15:40|3356.28|3347.58|3358.08|3349.38|3358.36|3349.66|3356.28|3347.58|40
1631495750000|2021-09-13 01:15:50|3358.07|3349.37|3356.47|3347.77|3358.29|3349.59|3356.25|3347.55|39
1631495760000|2021-09-13 01:16:00|3356.39|3347.69|3355.51|3346.81|3357.71|3349.01|3355.28|3346.58|37
1631495770000|2021-09-13 01:16:10|3355.24|3346.54|3352.7|3344|3355.83|3347.13|3352.7|3344|40
1631495780000|2021-09-13 01:16:20|3352.55|3343.85|3346.31|3337.61|3352.55|3343.85|3346.26|3337.56|34
1631495790000|2021-09-13 01:16:30|3346.34|3337.64|3338.61|3329.91|3347.01|3338.31|3338.61|3329.91|38
1631495800000|2021-09-13 01:16:40|3338.89|3330.19|3337.27|3328.57|3340.88|3332.18|3335.24|3326.54|35
1631495810000|2021-09-13 01:16:50|3337.37|3328.67|3340.72|3332.02|3340.72|3332.02|3337.37|3328.67|32
1631495820000|2021-09-13 01:17:00|3340.68|3331.98|3340.58|3331.88|3342.86|3334.16|3339.92|3331.22|33
1631495830000|2021-09-13 01:17:10|3340.89|3332.19|3341.13|3332.43|3342.21|3333.51|3339.7|3331|33
1631495840000|2021-09-13 01:17:20|3340.87|3332.17|3340.47|3331.77|3341.29|3332.59|3340.41|3331.71|39
1631495850000|2021-09-13 01:17:30|3340.71|3332.01|3341.55|3332.85|3342.5|3333.8|3340.66|3331.96|38
1631495860000|2021-09-13 01:17:40|3341.35|3332.65|3341.51|3332.81|3342.11|3333.41|3340.78|3332.08|38
1631495870000|2021-09-13 01:17:50|3341.63|3332.93|3344.64|3335.94|3344.64|3335.94|3341.63|3332.93|38
1631495880000|2021-09-13 01:18:00|3344.79|3336.09|3347.97|3339.27|3347.97|3339.27|3344.78|3336.08|34
1631495890000|2021-09-13 01:18:10|3348.25|3339.55|3347.87|3339.17|3348.67|3339.97|3347.13|3338.43|34
1631495900000|2021-09-13 01:18:20|3347.86|3339.16|3347.84|3339.14|3348.06|3339.36|3346.19|3337.49|39
1631495910000|2021-09-13 01:18:30|3348.09|3339.39|3351.58|3342.88|3351.64|3342.94|3347.66|3338.96|38
1631495920000|2021-09-13 01:18:40|3351.54|3342.84|3348.87|3340.17|3351.54|3342.84|3348.87|3340.17|37
1631495930000|2021-09-13 01:18:50|3348.81|3340.11|3348.36|3339.66|3348.81|3340.11|3346.62|3337.92|39
1631495940000|2021-09-13 01:19:00|3348.94|3340.24|3347.12|3338.42|3349.73|3341.03|3346.21|3337.51|38
1631495950000|2021-09-13 01:19:10|3347.16|3338.46|3347.82|3339.12|3352.12|3343.42|3347.13|3338.43|40
1631495960000|2021-09-13 01:19:20|3348.13|3339.43|3349.64|3340.94|3351.12|3342.42|3347.93|3339.23|38
1631495970000|2021-09-13 01:19:30|3349.71|3341.01|3351.52|3342.82|3351.85|3343.15|3349.71|3341.01|38
1631495980000|2021-09-13 01:19:40|3351.56|3342.86|3351.64|3342.94|3351.69|3342.99|3350.38|3341.68|37
1631495990000|2021-09-13 01:19:50|3351.58|3342.88|3351.86|3343.16|3352.03|3343.33|3350.21|3341.51|38
1631496000000|2021-09-13 01:20:00|3351.98|3343.28|3351.26|3342.56|3352.75|3344.05|3351.26|3342.56|40
1631496010000|2021-09-13 01:20:10|3351.27|3342.57|3349.79|3341.09|3351.43|3342.73|3349.41|3340.71|37
1631496020000|2021-09-13 01:20:20|3349.94|3341.24|3349.1|3340.4|3349.95|3341.25|3347.4|3338.7|38
1631496030000|2021-09-13 01:20:30|3349.15|3340.45|3351.43|3342.73|3351.43|3342.73|3349.15|3340.45|37
1631496040000|2021-09-13 01:20:40|3351.41|3342.71|3351.73|3343.03|3351.85|3343.15|3350.68|3341.98|36
1631496050000|2021-09-13 01:20:50|3351.77|3343.07|3353.63|3344.93|3353.63|3344.93|3351.68|3342.98|37
1631496060000|2021-09-13 01:21:00|3353.79|3345.09|3354.25|3345.55|3355.14|3346.44|3353.73|3345.03|35
1631496070000|2021-09-13 01:21:10|3354.21|3345.51|3354.97|3346.27|3354.97|3346.27|3353.07|3344.37|38
1631496080000|2021-09-13 01:21:20|3355.13|3346.43|3354.23|3345.53|3355.55|3346.85|3354.03|3345.33|35
1631496090000|2021-09-13 01:21:30|3354.33|3345.63|3352.6|3343.9|3354.34|3345.64|3352.5|3343.8|34
1631496100000|2021-09-13 01:21:40|3352.61|3343.91|3350.65|3341.95|3352.68|3343.98|3350.46|3341.76|38
1631496110000|2021-09-13 01:21:50|3350.67|3341.97|3352.3|3343.6|3352.34|3343.64|3350.67|3341.97|31
1631496120000|2021-09-13 01:22:00|3352.15|3343.45|3354|3345.3|3354.01|3345.31|3351.99|3343.29|39
1631496130000|2021-09-13 01:22:10|3353.94|3345.24|3353.19|3344.49|3354.1|3345.4|3353.16|3344.46|35
1631496140000|2021-09-13 01:22:20|3353.33|3344.63|3353.34|3344.64|3353.57|3344.87|3353.33|3344.63|33
1631496150000|2021-09-13 01:22:30|3353.47|3344.77|3355|3346.3|3356.21|3347.51|3353.47|3344.77|37
1631496160000|2021-09-13 01:22:40|3354.66|3345.96|3352.03|3343.33|3355.3|3346.6|3352.03|3343.33|39
1631496170000|2021-09-13 01:22:50|3351.93|3343.23|3350.94|3342.24|3352.26|3343.56|3350.63|3341.93|34
1631496180000|2021-09-13 01:23:00|3350.93|3342.23|3349.21|3340.51|3351.19|3342.49|3348.22|3339.52|37
1631496190000|2021-09-13 01:23:10|3349.18|3340.48|3345.27|3336.57|3349.18|3340.48|3345|3336.3|37
1631496200000|2021-09-13 01:23:20|3345.28|3336.58|3347.11|3338.41|3347.67|3338.97|3345.28|3336.58|36
1631496210000|2021-09-13 01:23:30|3347.08|3338.38|3349.42|3340.72|3349.66|3340.96|3346.8|3338.1|39
1631496220000|2021-09-13 01:23:40|3349.25|3340.55|3346.71|3338.01|3349.32|3340.62|3346.46|3337.76|39
1631496230000|2021-09-13 01:23:50|3346.73|3338.03|3351.11|3342.41|3351.45|3342.75|3346.58|3337.88|38
1631496240000|2021-09-13 01:24:00|3351.07|3342.37|3347.72|3339.02|3351.07|3342.37|3347.59|3338.89|40
1631496250000|2021-09-13 01:24:10|3347.78|3339.08|3348.7|3340|3349.73|3341.03|3347.78|3339.08|40
1631496260000|2021-09-13 01:24:20|3348.74|3340.04|3347.87|3339.17|3348.77|3340.07|3346.75|3338.05|38
1631496270000|2021-09-13 01:24:30|3347.86|3339.16|3347.44|3338.74|3348.11|3339.41|3347.34|3338.64|31
1631496280000|2021-09-13 01:24:40|3347.41|3338.71|3346.82|3338.12|3347.55|3338.85|3346.65|3337.95|32
1631496290000|2021-09-13 01:24:50|3346.8|3338.1|3347.51|3338.81|3347.73|3339.03|3346.8|3338.1|34
1631496300000|2021-09-13 01:25:00|3347.52|3338.82|3347.62|3338.92|3347.91|3339.21|3347.29|3338.59|31
1631496310000|2021-09-13 01:25:10|3347.52|3338.82|3348.63|3339.93|3349.96|3341.26|3346.83|3338.13|33
1631496320000|2021-09-13 01:25:20|3348.68|3339.98|3346.82|3338.12|3348.68|3339.98|3346.37|3337.67|36
1631496330000|2021-09-13 01:25:30|3346.84|3338.14|3346.27|3337.57|3346.88|3338.18|3346.14|3337.44|28
1631496340000|2021-09-13 01:25:40|3346.61|3337.91|3344.12|3335.42|3346.61|3337.91|3343.89|3335.19|39
1631496350000|2021-09-13 01:25:50|3344.4|3335.7|3344.28|3335.58|3345.52|3336.82|3344.22|3335.52|40
1631496360000|2021-09-13 01:26:00|3344.44|3335.74|3345.36|3336.66|3345.48|3336.78|3343.87|3335.17|36
1631496370000|2021-09-13 01:26:10|3345.45|3336.75|3345.03|3336.33|3345.68|3336.98|3344.78|3336.08|36
1631496380000|2021-09-13 01:26:20|3344.9|3336.2|3344.91|3336.21|3345.04|3336.34|3344.72|3336.02|36
1631496390000|2021-09-13 01:26:30|3345.04|3336.34|3344.89|3336.19|3345.85|3337.15|3344.89|3336.19|35
1631496400000|2021-09-13 01:26:40|3345.08|3336.38|3346.24|3337.54|3346.37|3337.67|3345.08|3336.38|34
1631496410000|2021-09-13 01:26:50|3346.22|3337.52|3348.13|3339.43|3348.17|3339.47|3346.07|3337.37|36
1631496420000|2021-09-13 01:27:00|3348.12|3339.42|3345.94|3337.24|3348.14|3339.44|3345.83|3337.13|36
1631496430000|2021-09-13 01:27:10|3345.92|3337.22|3346.72|3338.02|3346.72|3338.02|3345.09|3336.39|38
1631496440000|2021-09-13 01:27:20|3346.84|3338.14|3348.03|3339.33|3348.12|3339.42|3346.84|3338.14|35
1631496450000|2021-09-13 01:27:30|3348|3339.3|3348.01|3339.31|3349.32|3340.62|3347.45|3338.75|34
1631496460000|2021-09-13 01:27:40|3348.03|3339.33|3347.89|3339.19|3348.24|3339.54|3347.89|3339.19|33
1631496470000|2021-09-13 01:27:50|3348.24|3339.54|3346.3|3337.6|3348.28|3339.58|3345.72|3337.02|37
1631496480000|2021-09-13 01:28:00|3346.22|3337.52|3345.91|3337.21|3346.22|3337.52|3345.8|3337.1|36
1631496490000|2021-09-13 01:28:10|3345.96|3337.26|3347.08|3338.38|3348.02|3339.32|3345.96|3337.26|36
1631496500000|2021-09-13 01:28:20|3346.94|3338.24|3346.12|3337.42|3347.05|3338.35|3345.56|3336.86|39
1631496510000|2021-09-13 01:28:30|3346.19|3337.49|3345.41|3336.71|3346.54|3337.84|3345.41|3336.71|39
1631496520000|2021-09-13 01:28:40|3345.48|3336.78|3344.05|3335.35|3345.48|3336.78|3344.05|3335.35|35
1631496530000|2021-09-13 01:28:50|3344.04|3335.34|3344.05|3335.35|3344.23|3335.53|3343.82|3335.12|34
1631496540000|2021-09-13 01:29:00|3344.18|3335.48|3345.03|3336.33|3345.42|3336.72|3343.97|3335.27|35
1631496550000|2021-09-13 01:29:10|3344.96|3336.26|3344.38|3335.68|3346.31|3337.61|3344.32|3335.62|37
1631496560000|2021-09-13 01:29:20|3344.48|3335.78|3344.91|3336.21|3345.11|3336.41|3344.29|3335.59|35
1631496570000|2021-09-13 01:29:30|3344.76|3336.06|3347.03|3338.33|3347.03|3338.33|3344.74|3336.04|29
1631496580000|2021-09-13 01:29:40|3347.02|3338.32|3348.52|3339.82|3348.61|3339.91|3346.95|3338.25|37
1631496590000|2021-09-13 01:29:50|3348.55|3339.85|3349.69|3340.99|3350.32|3341.62|3348.22|3339.52|31
1631496600000|2021-09-13 01:30:00|3350.27|3341.57|3346.6|3337.9|3350.55|3341.85|3346.48|3337.78|36
1631496610000|2021-09-13 01:30:10|3346.76|3338.06|3344.23|3335.53|3346.85|3338.15|3344.06|3335.36|37
1631496620000|2021-09-13 01:30:20|3344.26|3335.56|3342.88|3334.18|3344.71|3336.01|3342.88|3334.18|40
1631496630000|2021-09-13 01:30:30|3342.75|3334.05|3342.6|3333.9|3343.55|3334.85|3342.36|3333.66|38
1631496640000|2021-09-13 01:30:40|3342.57|3333.87|3342.36|3333.66|3342.93|3334.23|3341.88|3333.18|34
1631496650000|2021-09-13 01:30:50|3342.34|3333.64|3340.9|3332.2|3342.56|3333.86|3340.61|3331.91|39
1631496660000|2021-09-13 01:31:00|3340.92|3332.22|3340.45|3331.75|3341.07|3332.37|3340.38|3331.68|36
1631496670000|2021-09-13 01:31:10|3340.62|3331.92|3337.54|3328.84|3340.62|3331.92|3337.54|3328.84|39
1631496680000|2021-09-13 01:31:20|3336.89|3328.19|3336.61|3327.91|3337.15|3328.45|3335.44|3326.74|38
1631496690000|2021-09-13 01:31:30|3336.49|3327.79|3341.94|3333.24|3341.94|3333.24|3336.28|3327.58|39
1631496700000|2021-09-13 01:31:40|3342.07|3333.37|3343.25|3334.55|3344.62|3335.92|3341.91|3333.21|39
1631496710000|2021-09-13 01:31:50|3343.31|3334.61|3345.33|3336.63|3345.33|3336.63|3342.53|3333.83|37
1631496720000|2021-09-13 01:32:00|3345.53|3336.83|3347.32|3338.62|3347.74|3339.04|3345.18|3336.48|38
1631496730000|2021-09-13 01:32:10|3347.47|3338.77|3347.87|3339.17|3349.22|3340.52|3347.45|3338.75|37
1631496740000|2021-09-13 01:32:20|3348.02|3339.32|3347.85|3339.15|3349.63|3340.93|3347.85|3339.15|34
1631496750000|2021-09-13 01:32:30|3347.84|3339.14|3347.38|3338.68|3348|3339.3|3347.34|3338.64|32
1631496760000|2021-09-13 01:32:40|3347.48|3338.78|3347.22|3338.52|3348.26|3339.56|3346.92|3338.22|36
1631496770000|2021-09-13 01:32:50|3347.14|3338.44|3347.04|3338.34|3348.47|3339.77|3346.97|3338.27|35
1631496780000|2021-09-13 01:33:00|3347.16|3338.46|3343.12|3334.42|3347.29|3338.59|3343.12|3334.42|36
1631496790000|2021-09-13 01:33:10|3343.1|3334.4|3342.22|3333.52|3343.88|3335.18|3342.22|3333.52|38
1631496800000|2021-09-13 01:33:20|3342.16|3333.46|3342.07|3333.37|3342.43|3333.73|3341.74|3333.04|36
1631496810000|2021-09-13 01:33:30|3342.12|3333.42|3340.77|3332.07|3342.26|3333.56|3340.77|3332.07|38
1631496820000|2021-09-13 01:33:40|3341.01|3332.31|3343.12|3334.42|3344.43|3335.73|3341.01|3332.31|37
1631496830000|2021-09-13 01:33:50|3343.21|3334.51|3341.22|3332.52|3343.33|3334.63|3340.86|3332.16|37
1631496840000|2021-09-13 01:34:00|3340.98|3332.28|3341.64|3332.94|3341.71|3333.01|3340.7|3332|35
1631496850000|2021-09-13 01:34:10|3341.66|3332.96|3344.48|3335.78|3345.27|3336.57|3341.64|3332.94|38
1631496860000|2021-09-13 01:34:20|3344.57|3335.87|3343.6|3334.9|3344.57|3335.87|3343.29|3334.59|35
1631496870000|2021-09-13 01:34:30|3343.71|3335.01|3343.04|3334.34|3343.71|3335.01|3342.95|3334.25|35
1631496880000|2021-09-13 01:34:40|3343.05|3334.35|3346.01|3337.31|3346.35|3337.65|3343.05|3334.35|39
1631496890000|2021-09-13 01:34:50|3346.4|3337.7|3347.16|3338.46|3347.16|3338.46|3346.15|3337.45|33
1631496900000|2021-09-13 01:35:00|3347.25|3338.55|3348.06|3339.36|3348.18|3339.48|3346.98|3338.28|33
1631496910000|2021-09-13 01:35:10|3348.07|3339.37|3346.72|3338.02|3348.07|3339.37|3346.72|3338.02|33
1631496920000|2021-09-13 01:35:20|3346.78|3338.08|3346.8|3338.1|3346.98|3338.28|3346.29|3337.59|24
1631496930000|2021-09-13 01:35:30|3346.78|3338.08|3345.79|3337.09|3347.05|3338.35|3345.79|3337.09|31
1631496940000|2021-09-13 01:35:40|3345.1|3336.4|3342.09|3333.39|3345.54|3336.84|3342.09|3333.39|36
1631496950000|2021-09-13 01:35:50|3342.25|3333.55|3339.8|3331.1|3342.54|3333.84|3339.54|3330.84|33
1631496960000|2021-09-13 01:36:00|3340.02|3331.32|3339.58|3330.88|3340.32|3331.62|3338.71|3330.01|23
1631496970000|2021-09-13 01:36:10|3339.93|3331.23|3338.17|3329.47|3340.35|3331.65|3338.17|3329.47|36
1631496980000|2021-09-13 01:36:20|3338.15|3329.45|3336.33|3327.63|3338.15|3329.45|3336.23|3327.53|37
1631496990000|2021-09-13 01:36:30|3336.31|3327.61|3334.09|3325.39|3337.52|3328.82|3334.09|3325.39|37
1631497000000|2021-09-13 01:36:40|3334|3325.3|3332.72|3324.02|3334.08|3325.38|3331.22|3322.52|37
1631497010000|2021-09-13 01:36:50|3332.92|3324.22|3333.99|3325.29|3335.71|3327.01|3332.92|3324.22|36
1631497020000|2021-09-13 01:37:00|3334.03|3325.33|3334.43|3325.73|3334.66|3325.96|3332.66|3323.96|37
1631497030000|2021-09-13 01:37:10|3334.35|3325.65|3338.11|3329.41|3338.28|3329.58|3334.35|3325.65|37
1631497040000|2021-09-13 01:37:20|3338.09|3329.39|3339.09|3330.39|3339.14|3330.44|3337.27|3328.57|39
1631497050000|2021-09-13 01:37:30|3339.62|3330.92|3339.39|3330.69|3339.94|3331.24|3338.87|3330.17|38
1631497060000|2021-09-13 01:37:40|3339.36|3330.66|3340|3331.3|3341.2|3332.5|3339.13|3330.43|39
1631497070000|2021-09-13 01:37:50|3340.35|3331.65|3341.46|3332.76|3341.46|3332.76|3340|3331.3|35
1631497080000|2021-09-13 01:38:00|3341.31|3332.61|3338.73|3330.03|3342.01|3333.31|3338.73|3330.03|34
1631497090000|2021-09-13 01:38:10|3338.97|3330.27|3337.98|3329.28|3340.49|3331.79|3337.87|3329.17|36
1631497100000|2021-09-13 01:38:20|3337.88|3329.18|3336.24|3327.54|3338.26|3329.56|3335.73|3327.03|38
1631497110000|2021-09-13 01:38:30|3336.19|3327.49|3340.78|3332.08|3341.39|3332.69|3336.14|3327.44|37
1631497120000|2021-09-13 01:38:40|3340.55|3331.85|3337.73|3329.03|3340.55|3331.85|3337.73|3329.03|40
1631497130000|2021-09-13 01:38:50|3337.89|3329.19|3335.73|3327.03|3338.24|3329.54|3335.36|3326.66|39
1631497140000|2021-09-13 01:39:00|3334.74|3326.04|3333.72|3325.02|3334.82|3326.12|3333.16|3324.46|34
1631497150000|2021-09-13 01:39:10|3333.84|3325.14|3335.31|3326.61|3335.85|3327.15|3333.84|3325.14|37
1631497160000|2021-09-13 01:39:20|3335.23|3326.53|3337.78|3329.08|3337.81|3329.11|3335.14|3326.44|37
1631497170000|2021-09-13 01:39:30|3337.79|3329.09|3337.75|3329.05|3337.87|3329.17|3336.67|3327.97|35
1631497180000|2021-09-13 01:39:40|3337.67|3328.97|3339.22|3330.52|3339.26|3330.56|3337.41|3328.71|38
1631497190000|2021-09-13 01:39:50|3339.53|3330.83|3339.96|3331.26|3340.88|3332.18|3339.32|3330.62|36
1631497200000|2021-09-13 01:40:00|3340.08|3331.38|3337.36|3328.66|3340.81|3332.11|3337.31|3328.61|39
1631497210000|2021-09-13 01:40:10|3337.4|3328.7|3338.97|3330.27|3338.97|3330.27|3337|3328.3|37
1631497220000|2021-09-13 01:40:20|3339.2|3330.5|3339.64|3330.94|3339.93|3331.23|3339.2|3330.5|36
1631497230000|2021-09-13 01:40:30|3339.63|3330.93|3339.46|3330.76|3339.82|3331.12|3339.45|3330.75|36
1631497240000|2021-09-13 01:40:40|3339.45|3330.75|3338.1|3329.4|3339.45|3330.75|3338.05|3329.35|35
1631497250000|2021-09-13 01:40:50|3338.13|3329.43|3338.23|3329.53|3338.58|3329.88|3337.78|3329.08|36
1631497260000|2021-09-13 01:41:00|3338.24|3329.54|3334.3|3325.6|3338.31|3329.61|3334.16|3325.46|38
1631497270000|2021-09-13 01:41:10|3334.29|3325.59|3334.95|3326.25|3335.06|3326.36|3333.3|3324.6|37
1631497280000|2021-09-13 01:41:20|3334.93|3326.23|3332.63|3323.93|3334.93|3326.23|3332.21|3323.51|37
1631497290000|2021-09-13 01:41:30|3332.52|3323.82|3331.79|3323.09|3332.58|3323.88|3331.24|3322.54|37
1631497300000|2021-09-13 01:41:40|3331.05|3322.35|3326.54|3317.84|3331.05|3322.35|3325.6|3316.9|40
1631497310000|2021-09-13 01:41:50|3326.79|3318.09|3325.28|3316.58|3327.9|3319.2|3324.69|3315.99|34
1631497320000|2021-09-13 01:42:00|3325.12|3316.42|3328.35|3319.65|3328.82|3320.12|3324.18|3315.48|39
1631497330000|2021-09-13 01:42:10|3328.59|3319.89|3328.73|3320.03|3330.24|3321.54|3328.59|3319.89|38
1631497340000|2021-09-13 01:42:20|3328.74|3320.04|3326.73|3318.03|3328.93|3320.23|3325.99|3317.29|37
1631497350000|2021-09-13 01:42:30|3326.72|3318.02|3330.31|3321.61|3330.31|3321.61|3326.72|3318.02|37
1631497360000|2021-09-13 01:42:40|3329.75|3321.05|3331.7|3323|3332.47|3323.77|3329.65|3320.95|37
1631497370000|2021-09-13 01:42:50|3331.69|3322.99|3329.52|3320.82|3331.71|3323.01|3328.87|3320.17|36
1631497380000|2021-09-13 01:43:00|3329.56|3320.86|3329.36|3320.66|3329.56|3320.86|3329.1|3320.4|37
1631497390000|2021-09-13 01:43:10|3329.37|3320.67|3327.98|3319.28|3331.06|3322.36|3327.32|3318.62|35
1631497400000|2021-09-13 01:43:20|3327.94|3319.24|3326.58|3317.88|3328.18|3319.48|3326.53|3317.83|36
1631497410000|2021-09-13 01:43:30|3326|3317.3|3326.66|3317.96|3327.19|3318.49|3325.82|3317.12|36
1631497420000|2021-09-13 01:43:40|3326.71|3318.01|3329.52|3320.82|3329.52|3320.82|3326.17|3317.47|38
1631497430000|2021-09-13 01:43:50|3329.75|3321.05|3328.16|3319.46|3330.94|3322.24|3327.87|3319.17|40
1631497440000|2021-09-13 01:44:00|3328.12|3319.42|3327.9|3319.2|3328.12|3319.42|3326.64|3317.94|37
1631497450000|2021-09-13 01:44:10|3327.91|3319.21|3328.64|3319.94|3329.47|3320.77|3327.85|3319.15|38
1631497460000|2021-09-13 01:44:20|3328.69|3319.99|3327.46|3318.76|3328.69|3319.99|3327.15|3318.45|38
1631497470000|2021-09-13 01:44:30|3327.52|3318.82|3328.97|3320.27|3329.09|3320.39|3327.52|3318.82|35
1631497480000|2021-09-13 01:44:40|3328.99|3320.29|3328.57|3319.87|3328.99|3320.29|3327.78|3319.08|39
1631497490000|2021-09-13 01:44:50|3328.68|3319.98|3328.13|3319.43|3329.88|3321.18|3328.13|3319.43|39
1631497500000|2021-09-13 01:45:00|3328.14|3319.44|3324.34|3315.64|3328.14|3319.44|3324.19|3315.49|38
1631497510000|2021-09-13 01:45:10|3324.04|3315.34|3323.79|3315.09|3324.87|3316.17|3323.35|3314.65|35
1631497520000|2021-09-13 01:45:20|3323.69|3314.99|3325.04|3316.34|3325.65|3316.95|3323.35|3314.65|34
1631497530000|2021-09-13 01:45:30|3324.99|3316.29|3325.2|3316.5|3325.23|3316.53|3324.72|3316.02|36
1631497540000|2021-09-13 01:45:40|3325.21|3316.51|3325.1|3316.4|3325.25|3316.55|3325.03|3316.33|28
1631497550000|2021-09-13 01:45:50|3325.21|3316.51|3325.41|3316.71|3327.87|3319.17|3325.21|3316.51|36
1631497560000|2021-09-13 01:46:00|3325.43|3316.73|3324.29|3315.59|3325.43|3316.73|3323.91|3315.21|35
1631497570000|2021-09-13 01:46:10|3324.28|3315.58|3325.96|3317.26|3325.96|3317.26|3324.25|3315.55|33
1631497580000|2021-09-13 01:46:20|3325.86|3317.16|3327.1|3318.4|3327.1|3318.4|3325.18|3316.48|36
1631497590000|2021-09-13 01:46:30|3327.12|3318.42|3329.67|3320.97|3329.79|3321.09|3327.1|3318.4|37
1631497600000|2021-09-13 01:46:40|3329.63|3320.93|3328.43|3319.73|3329.68|3320.98|3328.43|3319.73|33
1631497610000|2021-09-13 01:46:50|3328.53|3319.83|3328.85|3320.15|3329.07|3320.37|3328.38|3319.68|34
1631497620000|2021-09-13 01:47:00|3328.87|3320.17|3329.44|3320.74|3329.67|3320.97|3328.69|3319.99|29
1631497630000|2021-09-13 01:47:10|3329.4|3320.7|3328.54|3319.84|3329.66|3320.96|3328.54|3319.84|32
1631497640000|2021-09-13 01:47:20|3328.62|3319.92|3329.64|3320.94|3329.75|3321.05|3328.59|3319.89|24
1631497650000|2021-09-13 01:47:30|3329.65|3320.95|3332.14|3323.44|3332.18|3323.48|3329.65|3320.95|29
1631497660000|2021-09-13 01:47:40|3332.11|3323.41|3332.74|3324.04|3333.27|3324.57|3331.34|3322.64|36
1631497670000|2021-09-13 01:47:50|3332.73|3324.03|3333.96|3325.26|3333.96|3325.26|3332.71|3324.01|39
1631497680000|2021-09-13 01:48:00|3333.93|3325.23|3330.72|3322.02|3334.19|3325.49|3330.72|3322.02|34
1631497690000|2021-09-13 01:48:10|3330.62|3321.92|3330.54|3321.84|3331.21|3322.51|3330.43|3321.73|35
1631497700000|2021-09-13 01:48:20|3330.7|3322|3332.2|3323.5|3332.2|3323.5|3330.27|3321.57|39
1631497710000|2021-09-13 01:48:30|3332.26|3323.56|3332.91|3324.21|3333.2|3324.5|3332.25|3323.55|33
1631497720000|2021-09-13 01:48:40|3332.98|3324.28|3334.92|3326.22|3335.12|3326.42|3332.29|3323.59|38
1631497730000|2021-09-13 01:48:50|3335.39|3326.69|3336.74|3328.04|3337.1|3328.4|3335.34|3326.64|33
1631497740000|2021-09-13 01:49:00|3336.73|3328.03|3337.08|3328.38|3337.35|3328.65|3336.43|3327.73|35
1631497750000|2021-09-13 01:49:10|3337.22|3328.52|3341.59|3332.89|3341.67|3332.97|3337.22|3328.52|41
1631497760000|2021-09-13 01:49:20|3341.62|3332.92|3340.63|3331.93|3341.92|3333.22|3340.48|3331.78|38
1631497770000|2021-09-13 01:49:30|3340.76|3332.06|3341.29|3332.59|3341.52|3332.82|3340.17|3331.47|35
1631497780000|2021-09-13 01:49:40|3341.28|3332.58|3339.92|3331.22|3341.46|3332.76|3339.87|3331.17|40
1631497790000|2021-09-13 01:49:50|3339.88|3331.18|3340.54|3331.84|3341.39|3332.69|3338.06|3329.36|39
1631497800000|2021-09-13 01:50:00|3340.62|3331.92|3338.29|3329.59|3340.7|3332|3338.17|3329.47|39
1631497810000|2021-09-13 01:50:10|3338.14|3329.44|3335.58|3326.88|3338.14|3329.44|3335.49|3326.79|37
1631497820000|2021-09-13 01:50:20|3335.61|3326.91|3335.81|3327.11|3337.09|3328.39|3335.48|3326.78|39
1631497830000|2021-09-13 01:50:30|3335.78|3327.08|3334.92|3326.22|3336.98|3328.28|3334.92|3326.22|39
1631497840000|2021-09-13 01:50:40|3334.74|3326.04|3336.91|3328.21|3336.91|3328.21|3334.74|3326.04|28
1631497850000|2021-09-13 01:50:50|3336.89|3328.19|3335.66|3326.96|3336.89|3328.19|3335.42|3326.72|30
1631497860000|2021-09-13 01:51:00|3335.87|3327.17|3337.21|3328.51|3337.25|3328.55|3335.87|3327.17|34
1631497870000|2021-09-13 01:51:10|3337.23|3328.53|3337.89|3329.19|3337.89|3329.19|3337.13|3328.43|35
1631497880000|2021-09-13 01:51:20|3337.77|3329.07|3337.14|3328.44|3338.05|3329.35|3336.34|3327.64|36
1631497890000|2021-09-13 01:51:30|3337.09|3328.39|3334.46|3325.76|3337.09|3328.39|3334.29|3325.59|36
1631497900000|2021-09-13 01:51:40|3334.48|3325.78|3334.28|3325.58|3334.58|3325.88|3333.54|3324.84|36
1631497910000|2021-09-13 01:51:50|3334.25|3325.55|3334.84|3326.14|3335.29|3326.59|3334.11|3325.41|36
1631497920000|2021-09-13 01:52:00|3335.01|3326.31|3336.47|3327.77|3336.63|3327.93|3334.92|3326.22|38
1631497930000|2021-09-13 01:52:10|3336.43|3327.73|3335.99|3327.29|3337.5|3328.8|3335.29|3326.59|39
1631497940000|2021-09-13 01:52:20|3335.95|3327.25|3336.18|3327.48|3336.56|3327.86|3335.62|3326.92|37
1631497950000|2021-09-13 01:52:30|3336.15|3327.45|3336.95|3328.25|3336.95|3328.25|3336.15|3327.45|36
1631497960000|2021-09-13 01:52:40|3337.23|3328.53|3335.3|3326.6|3337.6|3328.9|3335.3|3326.6|35
1631497970000|2021-09-13 01:52:50|3335.19|3326.49|3335.34|3326.64|3336.44|3327.74|3335.19|3326.49|38
1631497980000|2021-09-13 01:53:00|3335.39|3326.69|3338.41|3329.71|3338.41|3329.71|3335.39|3326.69|38
1631497990000|2021-09-13 01:53:10|3338.43|3329.73|3340.5|3331.8|3340.62|3331.92|3338.41|3329.71|32
1631498000000|2021-09-13 01:53:20|3340.51|3331.81|3339.35|3330.65|3341.09|3332.39|3339.06|3330.36|34
1631498010000|2021-09-13 01:53:30|3339.3|3330.6|3340.53|3331.83|3341.14|3332.44|3339.3|3330.6|38
1631498020000|2021-09-13 01:53:40|3340.59|3331.89|3339.7|3331|3340.95|3332.25|3339.67|3330.97|36
1631498030000|2021-09-13 01:53:50|3339.51|3330.81|3340.27|3331.57|3340.8|3332.1|3339.48|3330.78|34
1631498040000|2021-09-13 01:54:00|3340.36|3331.66|3340.39|3331.69|3341.23|3332.53|3340.22|3331.52|37
1631498050000|2021-09-13 01:54:10|3339.82|3331.12|3338.25|3329.55|3339.98|3331.28|3338.2|3329.5|36
1631498060000|2021-09-13 01:54:20|3338.2|3329.5|3337.75|3329.05|3338.2|3329.5|3337.21|3328.51|38
1631498070000|2021-09-13 01:54:30|3337.7|3329|3336.26|3327.56|3337.7|3329|3335.34|3326.64|35
1631498080000|2021-09-13 01:54:40|3336.57|3327.87|3337.3|3328.6|3337.31|3328.61|3336.21|3327.51|34
1631498090000|2021-09-13 01:54:50|3337.22|3328.52|3336.23|3327.53|3337.26|3328.56|3335.77|3327.07|35
1631498100000|2021-09-13 01:55:00|3335.84|3327.14|3331.89|3323.19|3336.3|3327.6|3331.63|3322.93|37
1631498110000|2021-09-13 01:55:10|3331.7|3323|3334.14|3325.44|3334.31|3325.61|3331.7|3323|34
1631498120000|2021-09-13 01:55:20|3334.41|3325.71|3333.88|3325.18|3334.65|3325.95|3333.11|3324.41|40
1631498130000|2021-09-13 01:55:30|3333.71|3325.01|3334.23|3325.53|3334.47|3325.77|3333.33|3324.63|37
1631498140000|2021-09-13 01:55:40|3334.36|3325.66|3332.53|3323.83|3334.65|3325.95|3332.53|3323.83|36
1631498150000|2021-09-13 01:55:50|3332.55|3323.85|3331.76|3323.06|3333.49|3324.79|3331.76|3323.06|38
1631498160000|2021-09-13 01:56:00|3331.77|3323.07|3332.48|3323.78|3333.13|3324.43|3331.45|3322.75|36
1631498170000|2021-09-13 01:56:10|3332.39|3323.69|3331.04|3322.34|3332.48|3323.78|3331.04|3322.34|36
1631498180000|2021-09-13 01:56:20|3331.05|3322.35|3333.27|3324.57|3333.27|3324.57|3331.05|3322.35|35
1631498190000|2021-09-13 01:56:30|3333.53|3324.83|3334.56|3325.86|3334.56|3325.86|3332.84|3324.14|39
1631498200000|2021-09-13 01:56:40|3334.66|3325.96|3333.22|3324.52|3334.66|3325.96|3333.21|3324.51|28
1631498210000|2021-09-13 01:56:50|3333.2|3324.5|3331.4|3322.7|3333.25|3324.55|3331.4|3322.7|27
1631498220000|2021-09-13 01:57:00|3331.43|3322.73|3333.02|3324.32|3333.05|3324.35|3331.31|3322.61|26
1631498230000|2021-09-13 01:57:10|3333.06|3324.36|3335.33|3326.63|3335.33|3326.63|3332.99|3324.29|32
1631498240000|2021-09-13 01:57:20|3335.39|3326.69|3335.48|3326.78|3335.66|3326.96|3334.85|3326.15|30
1631498250000|2021-09-13 01:57:30|3336.01|3327.31|3336.02|3327.32|3337.02|3328.32|3335.92|3327.22|36
1631498260000|2021-09-13 01:57:40|3336.09|3327.39|3334.89|3326.19|3336.15|3327.45|3334.77|3326.07|32
1631498270000|2021-09-13 01:57:50|3334.91|3326.21|3333.55|3324.85|3334.91|3326.21|3333.07|3324.37|39
1631498280000|2021-09-13 01:58:00|3333.57|3324.87|3332.62|3323.92|3333.59|3324.89|3332.58|3323.88|32
1631498290000|2021-09-13 01:58:10|3332.68|3323.98|3332.63|3323.93|3332.78|3324.08|3332.61|3323.91|29
1631498300000|2021-09-13 01:58:20|3332.64|3323.94|3332.62|3323.92|3332.7|3324|3332.48|3323.78|29
1631498310000|2021-09-13 01:58:30|3332.67|3323.97|3333.9|3325.2|3334.21|3325.51|3332.42|3323.72|37
1631498320000|2021-09-13 01:58:40|3333.83|3325.13|3332.14|3323.44|3335.23|3326.53|3332.14|3323.44|38
1631498330000|2021-09-13 01:58:50|3332.09|3323.39|3334.84|3326.14|3334.84|3326.14|3331.87|3323.17|39
1631498340000|2021-09-13 01:59:00|3334.83|3326.13|3333.72|3325.02|3334.84|3326.14|3332.99|3324.29|37
1631498350000|2021-09-13 01:59:10|3333.73|3325.03|3333.97|3325.27|3334.44|3325.74|3333.73|3325.03|35
1631498360000|2021-09-13 01:59:20|3334.03|3325.33|3334.26|3325.56|3335.57|3326.87|3333.17|3324.47|37
1631498370000|2021-09-13 01:59:30|3334.31|3325.61|3336.24|3327.54|3336.24|3327.54|3334.07|3325.37|39
1631498380000|2021-09-13 01:59:40|3336.25|3327.55|3333.04|3324.34|3336.25|3327.55|3333|3324.3|38
1631498390000|2021-09-13 01:59:50|3333.14|3324.44|3333.21|3324.51|3334.71|3326.01|3333.01|3324.31|39
1631498400000|2021-09-13 02:00:00|3333.13|3324.43|3331.04|3322.34|3333.13|3324.43|3329.79|3321.09|39
1631498410000|2021-09-13 02:00:10|3331.09|3322.39|3329.06|3320.36|3331.09|3322.39|3328.85|3320.15|39
1631498420000|2021-09-13 02:00:20|3329.4|3320.7|3330.89|3322.19|3330.98|3322.28|3329.4|3320.7|38
1631498430000|2021-09-13 02:00:30|3330.75|3322.05|3329.88|3321.18|3330.93|3322.23|3329.17|3320.47|39
1631498440000|2021-09-13 02:00:40|3329.56|3320.86|3329.15|3320.45|3330.42|3321.72|3329.15|3320.45|37
1631498450000|2021-09-13 02:00:50|3328.66|3319.96|3326.6|3317.9|3328.85|3320.15|3326.6|3317.9|38
1631498460000|2021-09-13 02:01:00|3326.25|3317.55|3326.03|3317.33|3327.17|3318.47|3324.91|3316.21|40
1631498470000|2021-09-13 02:01:10|3326.19|3317.49|3327.57|3318.87|3327.57|3318.87|3325.67|3316.97|32
1631498480000|2021-09-13 02:01:20|3326.92|3318.22|3330.73|3322.03|3330.73|3322.03|3326.92|3318.22|33
1631498490000|2021-09-13 02:01:30|3330.72|3322.02|3332.86|3324.16|3333.49|3324.79|3330.68|3321.98|31
1631498500000|2021-09-13 02:01:40|3333.2|3324.5|3334.47|3325.77|3334.47|3325.77|3332.9|3324.2|19
1631498510000|2021-09-13 02:01:50|3334.43|3325.73|3333.94|3325.24|3334.74|3326.04|3333.44|3324.74|27
1631498520000|2021-09-13 02:02:00|3334.43|3325.73|3335.49|3326.79|3335.54|3326.84|3333.64|3324.94|23
1631498530000|2021-09-13 02:02:10|3335.47|3326.77|3337.44|3328.74|3337.51|3328.81|3335.34|3326.64|35
1631498540000|2021-09-13 02:02:20|3337.68|3328.98|3338.7|3330|3338.74|3330.04|3337.23|3328.53|38
1631498550000|2021-09-13 02:02:30|3338.69|3329.99|3337.45|3328.75|3338.93|3330.23|3337.39|3328.69|38
1631498560000|2021-09-13 02:02:40|3337.42|3328.72|3340.25|3331.55|3340.25|3331.55|3337.42|3328.72|35
1631498570000|2021-09-13 02:02:50|3340.42|3331.72|3341.12|3332.42|3341.12|3332.42|3340.36|3331.66|32
1631498580000|2021-09-13 02:03:00|3340.88|3332.18|3341.1|3332.4|3341.13|3332.43|3340.34|3331.64|34
1631498590000|2021-09-13 02:03:10|3341.23|3332.53|3342.7|3334|3343.13|3334.43|3341.17|3332.47|36
1631498600000|2021-09-13 02:03:20|3342.93|3334.23|3346.6|3337.9|3346.6|3337.9|3342.78|3334.08|36
1631498610000|2021-09-13 02:03:30|3347.06|3338.36|3346.7|3338|3347.06|3338.36|3345.26|3336.56|39
1631498620000|2021-09-13 02:03:40|3347.16|3338.46|3346.16|3337.46|3347.8|3339.1|3346.16|3337.46|36
1631498630000|2021-09-13 02:03:50|3346.08|3337.38|3346.45|3337.75|3347|3338.3|3346.02|3337.32|34
1631498640000|2021-09-13 02:04:00|3346.48|3337.78|3346.4|3337.7|3346.62|3337.92|3345.64|3336.94|38
1631498650000|2021-09-13 02:04:10|3346.35|3337.65|3344.67|3335.97|3346.37|3337.67|3344.67|3335.97|36
1631498660000|2021-09-13 02:04:20|3344.43|3335.73|3345.67|3336.97|3345.99|3337.29|3344.32|3335.62|32
1631498670000|2021-09-13 02:04:30|3345.79|3337.09|3346.52|3337.82|3346.52|3337.82|3345.69|3336.99|33
1631498680000|2021-09-13 02:04:40|3346.45|3337.75|3348.25|3339.55|3348.61|3339.91|3346.33|3337.63|35
1631498690000|2021-09-13 02:04:50|3347.91|3339.21|3347.83|3339.13|3347.91|3339.21|3346.68|3337.98|38
1631498700000|2021-09-13 02:05:00|3347.93|3339.23|3346.95|3338.25|3348.02|3339.32|3346.89|3338.19|35
1631498710000|2021-09-13 02:05:10|3346.94|3338.24|3345.43|3336.73|3347.13|3338.43|3345.17|3336.47|33
1631498720000|2021-09-13 02:05:20|3345.79|3337.09|3344.79|3336.09|3346.46|3337.76|3344.66|3335.96|32
1631498730000|2021-09-13 02:05:30|3345.02|3336.32|3343.31|3334.61|3346|3337.3|3342.36|3333.66|40
1631498740000|2021-09-13 02:05:40|3343.17|3334.47|3343.75|3335.05|3343.75|3335.05|3342.67|3333.97|37
1631498750000|2021-09-13 02:05:50|3343.49|3334.79|3343.47|3334.77|3344.11|3335.41|3343.16|3334.46|36
1631498760000|2021-09-13 02:06:00|3343.45|3334.75|3342.69|3333.99|3343.56|3334.86|3342.66|3333.96|31
1631498770000|2021-09-13 02:06:10|3342.68|3333.98|3339.84|3331.14|3343.15|3334.45|3339.84|3331.14|35
1631498780000|2021-09-13 02:06:20|3339.77|3331.07|3341.27|3332.57|3341.63|3332.93|3339.77|3331.07|37
1631498790000|2021-09-13 02:06:30|3341.28|3332.58|3341.96|3333.26|3342.19|3333.49|3341.23|3332.53|39
1631498800000|2021-09-13 02:06:40|3341.78|3333.08|3340.55|3331.85|3341.88|3333.18|3340.29|3331.59|38
1631498810000|2021-09-13 02:06:50|3340.8|3332.1|3340.48|3331.78|3342.23|3333.53|3340.48|3331.78|35
1631498820000|2021-09-13 02:07:00|3340.45|3331.75|3338.71|3330.01|3340.45|3331.75|3338.7|3330|31
1631498830000|2021-09-13 02:07:10|3338.75|3330.05|3338.06|3329.36|3338.96|3330.26|3337.68|3328.98|31
1631498840000|2021-09-13 02:07:20|3337.79|3329.09|3338.53|3329.83|3339.01|3330.31|3337.79|3329.09|32
1631498850000|2021-09-13 02:07:30|3338.61|3329.91|3337.73|3329.03|3338.96|3330.26|3337.73|3329.03|32
1631498860000|2021-09-13 02:07:40|3337.8|3329.1|3337.29|3328.59|3338.93|3330.23|3337.29|3328.59|33
1631498870000|2021-09-13 02:07:50|3337.3|3328.6|3337.18|3328.48|3338.24|3329.54|3337.09|3328.39|33
1631498880000|2021-09-13 02:08:00|3337.19|3328.49|3337.49|3328.79|3337.49|3328.79|3336.59|3327.89|35
1631498890000|2021-09-13 02:08:10|3337.47|3328.77|3338.15|3329.45|3338.16|3329.46|3337.07|3328.37|34
1631498900000|2021-09-13 02:08:20|3338.09|3329.39|3337.17|3328.47|3338.09|3329.39|3337.15|3328.45|34
1631498910000|2021-09-13 02:08:30|3337.14|3328.44|3342.18|3333.48|3342.23|3333.53|3337.11|3328.41|39
1631498920000|2021-09-13 02:08:40|3341.92|3333.22|3341.85|3333.15|3343.33|3334.63|3340.28|3331.58|38
1631498930000|2021-09-13 02:08:50|3342.32|3333.62|3339.04|3330.34|3343.14|3334.44|3338.95|3330.25|39
1631498940000|2021-09-13 02:09:00|3339.01|3330.31|3337.74|3329.04|3339.01|3330.31|3337.69|3328.99|36
1631498950000|2021-09-13 02:09:10|3337.97|3329.27|3338.89|3330.19|3338.97|3330.27|3337.52|3328.82|34
1631498960000|2021-09-13 02:09:20|3338.9|3330.2|3341.32|3332.62|3341.34|3332.64|3338.78|3330.08|36
1631498970000|2021-09-13 02:09:30|3341.37|3332.67|3341.29|3332.59|3341.87|3333.17|3340.68|3331.98|36
1631498980000|2021-09-13 02:09:40|3341.37|3332.67|3339.29|3330.59|3341.37|3332.67|3339.16|3330.46|36
1631498990000|2021-09-13 02:09:50|3339.25|3330.55|3340.64|3331.94|3340.66|3331.96|3339.25|3330.55|34
1631499000000|2021-09-13 02:10:00|3340.74|3332.04|3339.15|3330.45|3341.04|3332.34|3339.15|3330.45|33
1631499010000|2021-09-13 02:10:10|3339|3330.3|3339.41|3330.71|3340.25|3331.55|3338.96|3330.26|36
1631499020000|2021-09-13 02:10:20|3339.39|3330.69|3339.15|3330.45|3339.48|3330.78|3339.09|3330.39|28
1631499030000|2021-09-13 02:10:30|3339.16|3330.46|3337.89|3329.19|3339.23|3330.53|3337.75|3329.05|34
1631499040000|2021-09-13 02:10:40|3337.8|3329.1|3337.93|3329.23|3338.04|3329.34|3336.89|3328.19|30
1631499050000|2021-09-13 02:10:50|3337.12|3328.42|3335.14|3326.44|3337.72|3329.02|3334.02|3325.32|37
1631499060000|2021-09-13 02:11:00|3335.15|3326.45|3335.67|3326.97|3337.27|3328.57|3335.08|3326.38|38
1631499070000|2021-09-13 02:11:10|3335.71|3327.01|3335.41|3326.71|3335.71|3327.01|3334.86|3326.16|37
1631499080000|2021-09-13 02:11:20|3335.37|3326.67|3337|3328.3|3337|3328.3|3335.34|3326.64|38
1631499090000|2021-09-13 02:11:30|3337.33|3328.63|3339.58|3330.88|3339.63|3330.93|3337.33|3328.63|37
1631499100000|2021-09-13 02:11:40|3339.55|3330.85|3339.7|3331|3340.75|3332.05|3339.15|3330.45|34
1631499110000|2021-09-13 02:11:50|3339.72|3331.02|3336.59|3327.89|3339.72|3331.02|3336.49|3327.79|37
1631499120000|2021-09-13 02:12:00|3336.64|3327.94|3335.51|3326.81|3336.64|3327.94|3335.25|3326.55|36
1631499130000|2021-09-13 02:12:10|3335.52|3326.82|3335.87|3327.17|3335.9|3327.2|3334.68|3325.98|30
1631499140000|2021-09-13 02:12:20|3335.83|3327.13|3337.68|3328.98|3338.15|3329.45|3335.83|3327.13|37
1631499150000|2021-09-13 02:12:30|3337.39|3328.69|3336.06|3327.36|3337.39|3328.69|3335.83|3327.13|35
1631499160000|2021-09-13 02:12:40|3336.07|3327.37|3336.84|3328.14|3337.74|3329.04|3336.07|3327.37|36
1631499170000|2021-09-13 02:12:50|3336.52|3327.82|3336.45|3327.75|3336.58|3327.88|3336.09|3327.39|33
1631499180000|2021-09-13 02:13:00|3336.42|3327.72|3335.42|3326.72|3336.48|3327.78|3335.31|3326.61|32
1631499190000|2021-09-13 02:13:10|3335.31|3326.61|3334.44|3325.74|3335.48|3326.78|3334.44|3325.74|29
1631499200000|2021-09-13 02:13:20|3334.56|3325.86|3334.26|3325.56|3334.63|3325.93|3334.05|3325.35|31
1631499210000|2021-09-13 02:13:30|3334.27|3325.57|3334.28|3325.58|3334.51|3325.81|3334.04|3325.34|36
1631499220000|2021-09-13 02:13:40|3334.25|3325.55|3334.21|3325.51|3334.56|3325.86|3333.88|3325.18|34
1631499230000|2021-09-13 02:13:50|3334.25|3325.55|3333.4|3324.7|3334.33|3325.63|3333.29|3324.59|34
1631499240000|2021-09-13 02:14:00|3333.42|3324.72|3332.79|3324.09|3333.55|3324.85|3332.35|3323.65|37
1631499250000|2021-09-13 02:14:10|3332.71|3324.01|3334.64|3325.94|3335.09|3326.39|3332.51|3323.81|38
1631499260000|2021-09-13 02:14:20|3334.79|3326.09|3337.08|3328.38|3337.08|3328.38|3334.17|3325.47|35
1631499270000|2021-09-13 02:14:30|3337.18|3328.48|3339.84|3331.14|3339.84|3331.14|3337.18|3328.48|40
1631499280000|2021-09-13 02:14:40|3339.92|3331.22|3339.14|3330.44|3340.09|3331.39|3338.95|3330.25|36
1631499290000|2021-09-13 02:14:50|3339.6|3330.9|3340.4|3331.7|3340.4|3331.7|3338.54|3329.84|37
1631499300000|2021-09-13 02:15:00|3340.12|3331.42|3336.01|3327.31|3340.18|3331.48|3336.01|3327.31|37
1631499310000|2021-09-13 02:15:10|3336.04|3327.34|3338.62|3329.92|3338.68|3329.98|3336.02|3327.32|37
1631499320000|2021-09-13 02:15:20|3338.43|3329.73|3338.13|3329.43|3338.75|3330.05|3338.13|3329.43|35
1631499330000|2021-09-13 02:15:30|3338.09|3329.39|3335.54|3326.84|3338.12|3329.42|3335.54|3326.84|36
1631499340000|2021-09-13 02:15:40|3335.49|3326.79|3336.03|3327.33|3336.03|3327.33|3335.25|3326.55|33
1631499350000|2021-09-13 02:15:50|3336.1|3327.4|3333.96|3325.26|3336.43|3327.73|3333.96|3325.26|37
1631499360000|2021-09-13 02:16:00|3333.94|3325.24|3333.53|3324.83|3334.6|3325.9|3333.34|3324.64|35
1631499370000|2021-09-13 02:16:10|3332.9|3324.2|3333.31|3324.61|3333.31|3324.61|3332.61|3323.91|27
1631499380000|2021-09-13 02:16:20|3333.33|3324.63|3332.56|3323.86|3333.33|3324.63|3331.7|3323|33
1631499390000|2021-09-13 02:16:30|3332.52|3323.82|3332.49|3323.79|3332.77|3324.07|3331.73|3323.03|32
1631499400000|2021-09-13 02:16:40|3332.44|3323.74|3332.54|3323.84|3332.54|3323.84|3331.83|3323.13|31
1631499410000|2021-09-13 02:16:50|3332.77|3324.07|3333.04|3324.34|3333.82|3325.12|3332.42|3323.72|35
1631499420000|2021-09-13 02:17:00|3333.18|3324.48|3331.58|3322.88|3333.32|3324.62|3331.58|3322.88|30
1631499430000|2021-09-13 02:17:10|3331.55|3322.85|3333.53|3324.83|3333.96|3325.26|3331.55|3322.85|38
1631499440000|2021-09-13 02:17:20|3333.65|3324.95|3331.07|3322.37|3333.65|3324.95|3331.07|3322.37|38
1631499450000|2021-09-13 02:17:30|3331.05|3322.35|3331.29|3322.59|3331.58|3322.88|3331.05|3322.35|38
1631499460000|2021-09-13 02:17:40|3331.26|3322.56|3330.87|3322.17|3331.26|3322.56|3330.31|3321.61|33
1631499470000|2021-09-13 02:17:50|3330.89|3322.19|3330.7|3322|3331.2|3322.5|3330.6|3321.9|38
1631499480000|2021-09-13 02:18:00|3330.66|3321.96|3329.17|3320.47|3330.66|3321.96|3329.11|3320.41|34
1631499490000|2021-09-13 02:18:10|3329.01|3320.31|3328.58|3319.88|3329.23|3320.53|3328.52|3319.82|37
1631499500000|2021-09-13 02:18:20|3328.66|3319.96|3330.7|3322|3330.7|3322|3328.59|3319.89|36
1631499510000|2021-09-13 02:18:30|3330.81|3322.11|3332.79|3324.09|3332.92|3324.22|3330.65|3321.95|39
1631499520000|2021-09-13 02:18:40|3332.41|3323.71|3328.92|3320.22|3333.09|3324.39|3328.92|3320.22|37
1631499530000|2021-09-13 02:18:50|3328.67|3319.97|3329.46|3320.76|3329.51|3320.81|3328.37|3319.67|39
1631499540000|2021-09-13 02:19:00|3329.02|3320.32|3328.12|3319.42|3329.43|3320.73|3327.73|3319.03|37
1631499550000|2021-09-13 02:19:10|3328.23|3319.53|3328.69|3319.99|3329.28|3320.58|3328.12|3319.42|38
1631499560000|2021-09-13 02:19:20|3328.68|3319.98|3329.75|3321.05|3329.75|3321.05|3328.28|3319.58|35
1631499570000|2021-09-13 02:19:30|3329.61|3320.91|3330.65|3321.95|3330.73|3322.03|3329.29|3320.59|38
1631499580000|2021-09-13 02:19:40|3331|3322.3|3331.72|3323.02|3332|3323.3|3330.8|3322.1|31
1631499590000|2021-09-13 02:19:50|3332.02|3323.32|3332.3|3323.6|3332.43|3323.73|3331.84|3323.14|26
1631499600000|2021-09-13 02:20:00|3332.43|3323.73|3329.86|3321.16|3332.43|3323.73|3329.86|3321.16|32
1631499610000|2021-09-13 02:20:10|3329.69|3320.99|3328.72|3320.02|3329.69|3320.99|3328.67|3319.97|30
1631499620000|2021-09-13 02:20:20|3328.74|3320.04|3328.53|3319.83|3328.77|3320.07|3328.02|3319.32|33
1631499630000|2021-09-13 02:20:30|3328.21|3319.51|3326.71|3318.01|3328.75|3320.05|3326.5|3317.8|38
1631499640000|2021-09-13 02:20:40|3326.79|3318.09|3325.52|3316.82|3326.79|3318.09|3325.45|3316.75|35
1631499650000|2021-09-13 02:20:50|3325.3|3316.6|3325.12|3316.42|3326.26|3317.56|3324.85|3316.15|39
1631499660000|2021-09-13 02:21:00|3324.92|3316.22|3323.86|3315.16|3325|3316.3|3322.61|3313.91|36
1631499670000|2021-09-13 02:21:10|3323.67|3314.97|3320.9|3312.2|3323.86|3315.16|3320.9|3312.2|38
1631499680000|2021-09-13 02:21:20|3320.8|3312.1|3324.98|3316.28|3324.98|3316.28|3320.33|3311.63|38
1631499690000|2021-09-13 02:21:30|3325.21|3316.51|3326.17|3317.47|3326.82|3318.12|3324.65|3315.95|39
1631499700000|2021-09-13 02:21:40|3326.05|3317.35|3325.62|3316.92|3326.05|3317.35|3325.14|3316.44|38
1631499710000|2021-09-13 02:21:50|3325.42|3316.72|3322.38|3313.68|3325.73|3317.03|3322|3313.3|37
1631499720000|2021-09-13 02:22:00|3322.41|3313.71|3320.82|3312.12|3322.44|3313.74|3320.39|3311.69|37
1631499730000|2021-09-13 02:22:10|3320.8|3312.1|3319.04|3310.34|3320.8|3312.1|3318.32|3309.62|38
1631499740000|2021-09-13 02:22:20|3318.79|3310.09|3317.51|3308.81|3318.79|3310.09|3317.51|3308.81|38
1631499750000|2021-09-13 02:22:30|3317.47|3308.77|3316.98|3308.28|3317.63|3308.93|3316.76|3308.06|35
1631499760000|2021-09-13 02:22:40|3316.97|3308.27|3320.9|3312.2|3320.9|3312.2|3316.97|3308.27|39
1631499770000|2021-09-13 02:22:50|3320.93|3312.23|3322.2|3313.5|3323.54|3314.84|3320.93|3312.23|38
1631499780000|2021-09-13 02:23:00|3322.13|3313.43|3323.3|3314.6|3323.36|3314.66|3319.42|3310.72|39
1631499790000|2021-09-13 02:23:10|3323.29|3314.59|3324.94|3316.24|3324.94|3316.24|3322.2|3313.5|40
1631499800000|2021-09-13 02:23:20|3324.9|3316.2|3326.79|3318.09|3326.9|3318.2|3324.32|3315.62|36
1631499810000|2021-09-13 02:23:30|3327.3|3318.6|3327.13|3318.43|3328.18|3319.48|3326.47|3317.77|40
1631499820000|2021-09-13 02:23:40|3327.04|3318.34|3328.66|3319.96|3328.66|3319.96|3327.04|3318.34|37
1631499830000|2021-09-13 02:23:50|3328.77|3320.07|3328.76|3320.06|3330.06|3321.36|3328.42|3319.72|38
1631499840000|2021-09-13 02:24:00|3328.78|3320.08|3328.56|3319.86|3328.78|3320.08|3326.83|3318.13|37
1631499850000|2021-09-13 02:24:10|3328.71|3320.01|3329.26|3320.56|3329.33|3320.63|3327.31|3318.61|38
1631499860000|2021-09-13 02:24:20|3329.29|3320.59|3328.89|3320.19|3329.77|3321.07|3328.71|3320.01|38
1631499870000|2021-09-13 02:24:30|3328.82|3320.12|3327.68|3318.98|3328.82|3320.12|3327.18|3318.48|38
1631499880000|2021-09-13 02:24:40|3327.88|3319.18|3326.48|3317.78|3328.4|3319.7|3326.1|3317.4|38
1631499890000|2021-09-13 02:24:50|3326.38|3317.68|3325.38|3316.68|3326.38|3317.68|3324.84|3316.14|37
1631499900000|2021-09-13 02:25:00|3325.29|3316.59|3323.95|3315.25|3325.32|3316.62|3323.92|3315.22|26
1631499910000|2021-09-13 02:25:10|3324.1|3315.4|3320.21|3311.51|3324.1|3315.4|3319.78|3311.08|35
1631499920000|2021-09-13 02:25:20|3320.48|3311.78|3320.24|3311.54|3320.54|3311.84|3320.07|3311.37|36
1631499930000|2021-09-13 02:25:30|3320.21|3311.51|3321.22|3312.52|3322.14|3313.44|3320.21|3311.51|39
1631499940000|2021-09-13 02:25:40|3321.26|3312.56|3319.92|3311.22|3321.26|3312.56|3319.74|3311.04|34
1631499950000|2021-09-13 02:25:50|3319.95|3311.25|3320.47|3311.77|3320.66|3311.96|3318.82|3310.12|39
1631499960000|2021-09-13 02:26:00|3320.26|3311.56|3318.19|3309.49|3320.26|3311.56|3318.19|3309.49|35
1631499970000|2021-09-13 02:26:10|3318.1|3309.4|3318.22|3309.52|3319.43|3310.73|3317.54|3308.84|37
1631499980000|2021-09-13 02:26:20|3317.9|3309.2|3316.84|3308.14|3318.11|3309.41|3316.59|3307.89|34
1631499990000|2021-09-13 02:26:30|3316.78|3308.08|3316.08|3307.38|3317.42|3308.72|3315.84|3307.14|35
1631500000000|2021-09-13 02:26:40|3315.96|3307.26|3315.15|3306.45|3316.51|3307.81|3314.8|3306.1|37
1631500010000|2021-09-13 02:26:50|3315.1|3306.4|3315.75|3307.05|3315.77|3307.07|3314.81|3306.11|34
1631500020000|2021-09-13 02:27:00|3315.7|3307|3315.48|3306.78|3315.75|3307.05|3315.22|3306.52|35
1631500030000|2021-09-13 02:27:10|3315.56|3306.86|3313.9|3305.2|3315.56|3306.86|3311.98|3303.28|33
1631500040000|2021-09-13 02:27:20|3313.95|3305.25|3311.26|3302.56|3313.95|3305.25|3311.1|3302.4|39
1631500050000|2021-09-13 02:27:30|3311.28|3302.58|3311.1|3302.4|3311.66|3302.96|3311.04|3302.34|38
1631500060000|2021-09-13 02:27:40|3311.53|3302.83|3314.02|3305.32|3314.1|3305.4|3311.25|3302.55|38
1631500070000|2021-09-13 02:27:50|3314.13|3305.43|3313.05|3304.35|3315.2|3306.5|3313.05|3304.35|36
1631500080000|2021-09-13 02:28:00|3312.95|3304.25|3311.3|3302.6|3313.08|3304.38|3311.1|3302.4|37
1631500090000|2021-09-13 02:28:10|3311.75|3303.05|3312.72|3304.02|3312.72|3304.02|3311.44|3302.74|35
1631500100000|2021-09-13 02:28:20|3312.9|3304.2|3310.42|3301.72|3312.9|3304.2|3310.36|3301.66|36
1631500110000|2021-09-13 02:28:30|3310.45|3301.75|3309.98|3301.28|3310.45|3301.75|3306.15|3297.45|38
1631500120000|2021-09-13 02:28:40|3310.21|3301.51|3312.36|3303.66|3313.52|3304.82|3310.21|3301.51|39
1631500130000|2021-09-13 02:28:50|3312.45|3303.75|3309.94|3301.24|3312.45|3303.75|3308.83|3300.13|37
1631500140000|2021-09-13 02:29:00|3309.86|3301.16|3309.64|3300.94|3309.99|3301.29|3309.61|3300.91|32
1631500150000|2021-09-13 02:29:10|3310.02|3301.32|3311.86|3303.16|3313.21|3304.51|3310.02|3301.32|40
1631500160000|2021-09-13 02:29:20|3311.82|3303.12|3309.05|3300.35|3311.82|3303.12|3308.98|3300.28|37
1631500170000|2021-09-13 02:29:30|3309.14|3300.44|3309.56|3300.86|3309.56|3300.86|3308.34|3299.64|39
1631500180000|2021-09-13 02:29:40|3309.92|3301.22|3310.37|3301.67|3310.79|3302.09|3309.8|3301.1|38
1631500190000|2021-09-13 02:29:50|3310.4|3301.7|3315.04|3306.34|3315.07|3306.37|3310.39|3301.69|38
1631500200000|2021-09-13 02:30:00|3315.32|3306.62|3313.03|3304.33|3316.21|3307.51|3312.98|3304.28|37
1631500210000|2021-09-13 02:30:10|3312.88|3304.18|3308.73|3300.03|3313.01|3304.31|3308.58|3299.88|36
1631500220000|2021-09-13 02:30:20|3308.24|3299.54|3306.26|3297.56|3308.42|3299.72|3306.26|3297.56|36
1631500230000|2021-09-13 02:30:30|3305.72|3297.02|3305.36|3296.66|3306.85|3298.15|3305.23|3296.53|36
1631500240000|2021-09-13 02:30:40|3306.73|3298.03|3305.34|3296.64|3306.73|3298.03|3304.85|3296.15|37
1631500250000|2021-09-13 02:30:50|3305.29|3296.59|3299.76|3291.06|3306.01|3297.31|3299.76|3291.06|39
1631500260000|2021-09-13 02:31:00|3298.35|3289.65|3280.69|3271.99|3298.35|3289.65|3272.6|3263.9|39
1631500270000|2021-09-13 02:31:10|3281.64|3272.94|3284.66|3275.96|3287.67|3278.97|3280.26|3271.56|40
1631500280000|2021-09-13 02:31:20|3284.34|3275.64|3288.88|3280.18|3293.12|3284.42|3284.24|3275.54|40
1631500290000|2021-09-13 02:31:30|3288.74|3280.04|3288.53|3279.83|3288.74|3280.04|3284.69|3275.99|39
1631500300000|2021-09-13 02:31:40|3289.25|3280.55|3287.35|3278.65|3290.48|3281.78|3286.94|3278.24|40
1631500310000|2021-09-13 02:31:50|3286.66|3277.96|3294.88|3286.18|3294.93|3286.23|3286.33|3277.63|39
1631500320000|2021-09-13 02:32:00|3294.03|3285.33|3299.63|3290.93|3300.74|3292.04|3292.45|3283.75|38
1631500330000|2021-09-13 02:32:10|3299.62|3290.92|3303|3294.3|3303|3294.3|3297.37|3288.67|39
1631500340000|2021-09-13 02:32:20|3302.77|3294.07|3299.34|3290.64|3302.95|3294.25|3299.19|3290.49|39
1631500350000|2021-09-13 02:32:30|3299.36|3290.66|3302.05|3293.35|3302.42|3293.72|3299.29|3290.59|34
1631500360000|2021-09-13 02:32:40|3302.06|3293.36|3301.31|3292.61|3302.64|3293.94|3300.77|3292.07|39
1631500370000|2021-09-13 02:32:50|3300.96|3292.26|3304.78|3296.08|3304.78|3296.08|3300.74|3292.04|40
1631500380000|2021-09-13 02:33:00|3305.06|3296.36|3305.27|3296.57|3305.27|3296.57|3303.28|3294.58|38
1631500390000|2021-09-13 02:33:10|3305.18|3296.48|3308.18|3299.48|3308.2|3299.5|3305.01|3296.31|36
1631500400000|2021-09-13 02:33:20|3307.93|3299.23|3310.87|3302.17|3310.87|3302.17|3307.82|3299.12|38
1631500410000|2021-09-13 02:33:30|3310.98|3302.28|3311.82|3303.12|3311.99|3303.29|3310.67|3301.97|36
1631500420000|2021-09-13 02:33:40|3311.89|3303.19|3313.58|3304.88|3313.62|3304.92|3311.89|3303.19|38
1631500430000|2021-09-13 02:33:50|3312.98|3304.28|3311.17|3302.47|3312.98|3304.28|3309.17|3300.47|38
1631500440000|2021-09-13 02:34:00|3310.8|3302.1|3311.49|3302.79|3312.25|3303.55|3309.93|3301.23|37
1631500450000|2021-09-13 02:34:10|3311.28|3302.58|3313.35|3304.65|3313.35|3304.65|3311.28|3302.58|38
1631500460000|2021-09-13 02:34:20|3313.36|3304.66|3313.97|3305.27|3314.26|3305.56|3313.33|3304.63|36
1631500470000|2021-09-13 02:34:30|3314.03|3305.33|3314.43|3305.73|3314.49|3305.79|3312.94|3304.24|39
1631500480000|2021-09-13 02:34:40|3314.49|3305.79|3315.48|3306.78|3316.14|3307.44|3314.49|3305.79|33
1631500490000|2021-09-13 02:34:50|3315.31|3306.61|3314.25|3305.55|3315.93|3307.23|3313.69|3304.99|36
1631500500000|2021-09-13 02:35:00|3314.36|3305.66|3318.34|3309.64|3318.34|3309.64|3314.34|3305.64|40
1631500510000|2021-09-13 02:35:10|3318.47|3309.77|3320.38|3311.68|3321.45|3312.75|3317.69|3308.99|38
1631500520000|2021-09-13 02:35:20|3320.57|3311.87|3319.54|3310.84|3322.28|3313.58|3319.21|3310.51|39
1631500530000|2021-09-13 02:35:30|3319.57|3310.87|3321.2|3312.5|3321.34|3312.64|3319.57|3310.87|35
1631500540000|2021-09-13 02:35:40|3321.21|3312.51|3320.57|3311.87|3321.32|3312.62|3320.27|3311.57|37
1631500550000|2021-09-13 02:35:50|3320.31|3311.61|3319.83|3311.13|3320.59|3311.89|3319.8|3311.1|38
1631500560000|2021-09-13 02:36:00|3319.73|3311.03|3316.62|3307.92|3319.81|3311.11|3316.56|3307.86|40
1631500570000|2021-09-13 02:36:10|3316.18|3307.48|3315.02|3306.32|3316.41|3307.71|3314.76|3306.06|37
1631500580000|2021-09-13 02:36:20|3315.17|3306.47|3312.68|3303.98|3316.06|3307.36|3312.68|3303.98|39
1631500590000|2021-09-13 02:36:30|3311.75|3303.05|3312.95|3304.25|3312.97|3304.27|3311.09|3302.39|40
1631500600000|2021-09-13 02:36:40|3313.14|3304.44|3312.63|3303.93|3313.24|3304.54|3311.64|3302.94|39
1631500610000|2021-09-13 02:36:50|3312.36|3303.66|3316.58|3307.88|3316.77|3308.07|3312.33|3303.63|39
1631500620000|2021-09-13 02:37:00|3316.57|3307.87|3314.55|3305.85|3316.68|3307.98|3314.39|3305.69|36
1631500630000|2021-09-13 02:37:10|3314.56|3305.86|3310.28|3301.58|3314.59|3305.89|3310.28|3301.58|36
1631500640000|2021-09-13 02:37:20|3309.91|3301.21|3310.62|3301.92|3311.48|3302.78|3309.91|3301.21|39
1631500650000|2021-09-13 02:37:30|3310.35|3301.65|3310.82|3302.12|3310.82|3302.12|3309.55|3300.85|36
1631500660000|2021-09-13 02:37:40|3310.75|3302.05|3310.4|3301.7|3311.05|3302.35|3310.17|3301.47|37
1631500670000|2021-09-13 02:37:50|3310.31|3301.61|3313.05|3304.35|3313.05|3304.35|3310.03|3301.33|38
1631500680000|2021-09-13 02:38:00|3312.98|3304.28|3312.21|3303.51|3313.24|3304.54|3311.97|3303.27|37
1631500690000|2021-09-13 02:38:10|3312.09|3303.39|3317.84|3309.14|3317.87|3309.17|3312.09|3303.39|39
1631500700000|2021-09-13 02:38:20|3317.71|3309.01|3319.3|3310.6|3319.3|3310.6|3317.21|3308.51|36
1631500710000|2021-09-13 02:38:30|3318.75|3310.05|3319.16|3310.46|3319.16|3310.46|3317.46|3308.76|37
1631500720000|2021-09-13 02:38:40|3319.19|3310.49|3319.22|3310.52|3320.41|3311.71|3319.06|3310.36|38
1631500730000|2021-09-13 02:38:50|3319.14|3310.44|3318.15|3309.45|3319.14|3310.44|3318.06|3309.36|38
1631500740000|2021-09-13 02:39:00|3318.14|3309.44|3317.78|3309.08|3318.29|3309.59|3315.97|3307.27|34
1631500750000|2021-09-13 02:39:10|3317.72|3309.02|3314.11|3305.41|3317.72|3309.02|3314.11|3305.41|37
1631500760000|2021-09-13 02:39:20|3314.09|3305.39|3313.36|3304.66|3314.77|3306.07|3313.1|3304.4|37
1631500770000|2021-09-13 02:39:30|3313.69|3304.99|3314.98|3306.28|3315.69|3306.99|3313.69|3304.99|38
1631500780000|2021-09-13 02:39:40|3314.97|3306.27|3315.9|3307.2|3316|3307.3|3314.97|3306.27|37
1631500790000|2021-09-13 02:39:50|3315.89|3307.19|3317.76|3309.06|3317.76|3309.06|3315.68|3306.98|37
1631500800000|2021-09-13 02:40:00|3317.81|3309.11|3316.06|3307.36|3317.84|3309.14|3316.02|3307.32|38
1631500810000|2021-09-13 02:40:10|3316.05|3307.35|3315.88|3307.18|3317.35|3308.65|3315.88|3307.18|39
1631500820000|2021-09-13 02:40:20|3315.87|3307.17|3316.94|3308.24|3317.37|3308.67|3315.69|3306.99|38
1631500830000|2021-09-13 02:40:30|3316.87|3308.17|3315.76|3307.06|3317.13|3308.43|3315.48|3306.78|39
1631500840000|2021-09-13 02:40:40|3315.91|3307.21|3316.24|3307.54|3316.82|3308.12|3315.91|3307.21|33
1631500850000|2021-09-13 02:40:50|3316|3307.3|3316.28|3307.58|3316.47|3307.77|3316|3307.3|35
1631500860000|2021-09-13 02:41:00|3316.29|3307.59|3312.73|3304.03|3316.55|3307.85|3312.42|3303.72|38
1631500870000|2021-09-13 02:41:10|3312.62|3303.92|3310.87|3302.17|3312.62|3303.92|3310.87|3302.17|40
1631500880000|2021-09-13 02:41:20|3310.9|3302.2|3311.71|3303.01|3312.35|3303.65|3310.89|3302.19|39
1631500890000|2021-09-13 02:41:30|3311.77|3303.07|3311.95|3303.25|3312.31|3303.61|3311.22|3302.52|36
1631500900000|2021-09-13 02:41:40|3311.96|3303.26|3311.41|3302.71|3312.34|3303.64|3311.03|3302.33|32
1631500910000|2021-09-13 02:41:50|3310.92|3302.22|3307.66|3298.96|3311.29|3302.59|3307.54|3298.84|37
1631500920000|2021-09-13 02:42:00|3307.65|3298.95|3308.04|3299.34|3309.22|3300.52|3307.49|3298.79|35
1631500930000|2021-09-13 02:42:10|3307.92|3299.22|3304.91|3296.21|3308.01|3299.31|3304.91|3296.21|37
1631500940000|2021-09-13 02:42:20|3304.89|3296.19|3306.09|3297.39|3306.56|3297.86|3304.89|3296.19|38
1631500950000|2021-09-13 02:42:30|3306.14|3297.44|3307.17|3298.47|3307.49|3298.79|3306.14|3297.44|38
1631500960000|2021-09-13 02:42:40|3307.07|3298.37|3308.59|3299.89|3308.68|3299.98|3307.07|3298.37|36
1631500970000|2021-09-13 02:42:50|3308.62|3299.92|3309.87|3301.17|3309.89|3301.19|3308.59|3299.89|33
1631500980000|2021-09-13 02:43:00|3309.89|3301.19|3309.2|3300.5|3310.08|3301.38|3308.79|3300.09|37
1631500990000|2021-09-13 02:43:10|3309.27|3300.57|3307.02|3298.32|3309.63|3300.93|3307.02|3298.32|39
1631501000000|2021-09-13 02:43:20|3306.71|3298.01|3304.09|3295.39|3306.71|3298.01|3303.92|3295.22|37
1631501010000|2021-09-13 02:43:30|3304.03|3295.33|3300.95|3292.25|3304.26|3295.56|3300.72|3292.02|37
1631501020000|2021-09-13 02:43:40|3300.85|3292.15|3299.81|3291.11|3301.98|3293.28|3299.81|3291.11|38
1631501030000|2021-09-13 02:43:50|3299.96|3291.26|3301.98|3293.28|3302.75|3294.05|3299.96|3291.26|37
1631501040000|2021-09-13 02:44:00|3302.03|3293.33|3303.38|3294.68|3303.38|3294.68|3302|3293.3|36
1631501050000|2021-09-13 02:44:10|3303.43|3294.73|3303.87|3295.17|3304.62|3295.92|3303.35|3294.65|35
1631501060000|2021-09-13 02:44:20|3303.86|3295.16|3301.1|3292.4|3304.01|3295.31|3301.1|3292.4|36
1631501070000|2021-09-13 02:44:30|3300.99|3292.29|3300.7|3292|3301.19|3292.49|3300.27|3291.57|34
1631501080000|2021-09-13 02:44:40|3300.54|3291.84|3301.43|3292.73|3301.43|3292.73|3300.48|3291.78|39
1631501090000|2021-09-13 02:44:50|3301.62|3292.92|3303.59|3294.89|3303.59|3294.89|3301.62|3292.92|34
1631501100000|2021-09-13 02:45:00|3303.65|3294.95|3301.32|3292.62|3303.9|3295.2|3301.3|3292.6|36
1631501110000|2021-09-13 02:45:10|3301.25|3292.55|3299.12|3290.42|3301.77|3293.07|3299.12|3290.42|38
1631501120000|2021-09-13 02:45:20|3298.95|3290.25|3298|3289.3|3298.95|3290.25|3297.23|3288.53|39
1631501130000|2021-09-13 02:45:30|3298.16|3289.46|3297.99|3289.29|3298.4|3289.7|3297.11|3288.41|39
1631501140000|2021-09-13 02:45:40|3297.76|3289.06|3297.14|3288.44|3297.89|3289.19|3297.11|3288.41|38
1631501150000|2021-09-13 02:45:50|3297.13|3288.43|3296.4|3287.7|3298.87|3290.17|3296.17|3287.47|37
1631501160000|2021-09-13 02:46:00|3296.43|3287.73|3297.63|3288.93|3297.7|3289|3296.34|3287.64|38
1631501170000|2021-09-13 02:46:10|3297.6|3288.9|3300.7|3292|3300.7|3292|3297.6|3288.9|36
1631501180000|2021-09-13 02:46:20|3300.64|3291.94|3299.15|3290.45|3301.33|3292.63|3299.15|3290.45|34
1631501190000|2021-09-13 02:46:30|3298.43|3289.73|3299.39|3290.69|3299.39|3290.69|3297.69|3288.99|36
1631501200000|2021-09-13 02:46:40|3299.18|3290.48|3296.59|3287.89|3299.18|3290.48|3296.48|3287.78|38
1631501210000|2021-09-13 02:46:50|3296.65|3287.95|3295.52|3286.82|3296.65|3287.95|3295.31|3286.61|37
1631501220000|2021-09-13 02:47:00|3295.31|3286.61|3295.04|3286.34|3295.31|3286.61|3293.6|3284.9|37
1631501230000|2021-09-13 02:47:10|3295.4|3286.7|3295.69|3286.99|3298.64|3289.94|3295.4|3286.7|38
1631501240000|2021-09-13 02:47:20|3295.53|3286.83|3293.53|3284.83|3295.53|3286.83|3292.92|3284.22|37
1631501250000|2021-09-13 02:47:30|3293.06|3284.36|3293.24|3284.54|3294.33|3285.63|3292.26|3283.56|36
1631501260000|2021-09-13 02:47:40|3293.26|3284.56|3293.17|3284.47|3294.03|3285.33|3292.3|3283.6|34
1631501270000|2021-09-13 02:47:50|3292.91|3284.21|3295.7|3287|3295.7|3287|3291.23|3282.53|38
1631501280000|2021-09-13 02:48:00|3295.39|3286.69|3296.78|3288.08|3296.91|3288.21|3295.27|3286.57|38
1631501290000|2021-09-13 02:48:10|3296.59|3287.89|3299.35|3290.65|3300.61|3291.91|3295.54|3286.84|35
1631501300000|2021-09-13 02:48:20|3299.56|3290.86|3302.24|3293.54|3302.24|3293.54|3299.51|3290.81|37
1631501310000|2021-09-13 02:48:30|3302.01|3293.31|3302.9|3294.2|3303.15|3294.45|3300.46|3291.76|40
1631501320000|2021-09-13 02:48:40|3303.12|3294.42|3304.57|3295.87|3304.57|3295.87|3303.12|3294.42|37
1631501330000|2021-09-13 02:48:50|3305.1|3296.4|3303.59|3294.89|3306.12|3297.42|3303.05|3294.35|39
1631501340000|2021-09-13 02:49:00|3303.61|3294.91|3303.43|3294.73|3303.61|3294.91|3301.64|3292.94|35
1631501350000|2021-09-13 02:49:10|3303.37|3294.67|3302.83|3294.13|3304.73|3296.03|3302.44|3293.74|38
1631501360000|2021-09-13 02:49:20|3302.65|3293.95|3299.76|3291.06|3302.73|3294.03|3299.76|3291.06|38
1631501370000|2021-09-13 02:49:30|3299.62|3290.92|3300.32|3291.62|3300.32|3291.62|3298.44|3289.74|39
1631501380000|2021-09-13 02:49:40|3300.71|3292.01|3299.65|3290.95|3301.02|3292.32|3299.65|3290.95|39
1631501390000|2021-09-13 02:49:50|3299.42|3290.72|3298.73|3290.03|3299.64|3290.94|3296.95|3288.25|39
1631501400000|2021-09-13 02:50:00|3298.62|3289.92|3296.69|3287.99|3298.62|3289.92|3296.2|3287.5|38
1631501410000|2021-09-13 02:50:10|3296.65|3287.95|3295.61|3286.91|3297.03|3288.33|3295.37|3286.67|33
1631501420000|2021-09-13 02:50:20|3295.49|3286.79|3295.41|3286.71|3296.19|3287.49|3294.65|3285.95|39
1631501430000|2021-09-13 02:50:30|3295.31|3286.61|3295.8|3287.1|3296.3|3287.6|3295.3|3286.6|36
1631501440000|2021-09-13 02:50:40|3295.77|3287.07|3295.94|3287.24|3296.43|3287.73|3295.67|3286.97|36
1631501450000|2021-09-13 02:50:50|3295.96|3287.26|3295.28|3286.58|3296.27|3287.57|3295.09|3286.39|37
1631501460000|2021-09-13 02:51:00|3295.52|3286.82|3297.16|3288.46|3297.16|3288.46|3295.49|3286.79|34
1631501470000|2021-09-13 02:51:10|3297.04|3288.34|3298.36|3289.66|3298.55|3289.85|3296.95|3288.25|35
1631501480000|2021-09-13 02:51:20|3298.35|3289.65|3296.12|3287.42|3298.56|3289.86|3295.44|3286.74|34
1631501490000|2021-09-13 02:51:30|3296.05|3287.35|3296.88|3288.18|3296.88|3288.18|3296.04|3287.34|34
1631501500000|2021-09-13 02:51:40|3297.21|3288.51|3298.43|3289.73|3298.43|3289.73|3297.21|3288.51|35
1631501510000|2021-09-13 02:51:50|3298.47|3289.77|3300.01|3291.31|3300.1|3291.4|3297.14|3288.44|36
1631501520000|2021-09-13 02:52:00|3300.1|3291.4|3297.93|3289.23|3300.81|3292.11|3297.38|3288.68|34
1631501530000|2021-09-13 02:52:10|3297.91|3289.21|3296.51|3287.81|3297.91|3289.21|3296.51|3287.81|30
1631501540000|2021-09-13 02:52:20|3296.61|3287.91|3295.41|3286.71|3296.61|3287.91|3295.27|3286.57|32
1631501550000|2021-09-13 02:52:30|3295.38|3286.68|3294.56|3285.86|3295.73|3287.03|3294.3|3285.6|31
1631501560000|2021-09-13 02:52:40|3294.59|3285.89|3294.38|3285.68|3294.67|3285.97|3294.24|3285.54|17
1631501570000|2021-09-13 02:52:50|3294.19|3285.49|3294.27|3285.57|3294.35|3285.65|3293.88|3285.18|24
1631501580000|2021-09-13 02:53:00|3294.08|3285.38|3292.89|3284.19|3294.27|3285.57|3292.03|3283.33|34
1631501590000|2021-09-13 02:53:10|3292.85|3284.15|3293.77|3285.07|3294.38|3285.68|3292.58|3283.88|37
1631501600000|2021-09-13 02:53:20|3293.75|3285.05|3292.51|3283.81|3293.96|3285.26|3292.12|3283.42|35
1631501610000|2021-09-13 02:53:30|3292.53|3283.83|3292.24|3283.54|3292.64|3283.94|3291.24|3282.54|37
1631501620000|2021-09-13 02:53:40|3292.19|3283.49|3292.1|3283.4|3292.57|3283.87|3291.36|3282.66|36
1631501630000|2021-09-13 02:53:50|3292.19|3283.49|3293.05|3284.35|3293.07|3284.37|3291.9|3283.2|39
1631501640000|2021-09-13 02:54:00|3292.95|3284.25|3292.06|3283.36|3292.95|3284.25|3291.63|3282.93|35
1631501650000|2021-09-13 02:54:10|3292.03|3283.33|3292.22|3283.52|3292.22|3283.52|3291.39|3282.69|31
1631501660000|2021-09-13 02:54:20|3292.25|3283.55|3292.37|3283.67|3292.8|3284.1|3291.96|3283.26|26
1631501670000|2021-09-13 02:54:30|3292.5|3283.8|3291.82|3283.12|3292.7|3284|3291.82|3283.12|27
1631501680000|2021-09-13 02:54:40|3291.89|3283.19|3291.86|3283.16|3292.11|3283.41|3291.66|3282.96|31
1631501690000|2021-09-13 02:54:50|3291.87|3283.17|3293.39|3284.69|3293.62|3284.92|3291.73|3283.03|31
1631501700000|2021-09-13 02:55:00|3293.37|3284.67|3291.62|3282.92|3293.49|3284.79|3291.4|3282.7|36
1631501710000|2021-09-13 02:55:10|3291.61|3282.91|3291.45|3282.75|3292.09|3283.39|3291.09|3282.39|35
1631501720000|2021-09-13 02:55:20|3291.67|3282.97|3291.09|3282.39|3292.14|3283.44|3290.52|3281.82|30
1631501730000|2021-09-13 02:55:30|3290.49|3281.79|3288.64|3279.94|3290.68|3281.98|3288.1|3279.4|40
1631501740000|2021-09-13 02:55:40|3288.57|3279.87|3287.98|3279.28|3288.65|3279.95|3287.8|3279.1|34
1631501750000|2021-09-13 02:55:50|3288.78|3280.08|3291.99|3283.29|3291.99|3283.29|3288.78|3280.08|37
1631501760000|2021-09-13 02:56:00|3292.25|3283.55|3291.09|3282.39|3293.23|3284.53|3290.67|3281.97|40
1631501770000|2021-09-13 02:56:10|3291.38|3282.68|3290.46|3281.76|3293.17|3284.47|3290.46|3281.76|38
1631501780000|2021-09-13 02:56:20|3290.48|3281.78|3290.25|3281.55|3291.88|3283.18|3289.73|3281.03|39
1631501790000|2021-09-13 02:56:30|3290.27|3281.57|3291.1|3282.4|3291.98|3283.28|3289.59|3280.89|39
1631501800000|2021-09-13 02:56:40|3291.2|3282.5|3290.12|3281.42|3291.32|3282.62|3289.86|3281.16|35
1631501810000|2021-09-13 02:56:50|3290.2|3281.5|3290.75|3282.05|3292.06|3283.36|3290.2|3281.5|40
1631501820000|2021-09-13 02:57:00|3290.72|3282.02|3290.29|3281.59|3291.47|3282.77|3290.13|3281.43|38
1631501830000|2021-09-13 02:57:10|3290.3|3281.6|3287.16|3278.46|3290.3|3281.6|3287.15|3278.45|36
1631501840000|2021-09-13 02:57:20|3287.17|3278.47|3286.93|3278.23|3287.42|3278.72|3286.22|3277.52|40
1631501850000|2021-09-13 02:57:30|3286.75|3278.05|3286.32|3277.62|3286.88|3278.18|3286.24|3277.54|36
1631501860000|2021-09-13 02:57:40|3286.03|3277.33|3286.07|3277.37|3286.67|3277.97|3285.83|3277.13|35
1631501870000|2021-09-13 02:57:50|3285.9|3277.2|3286.52|3277.82|3286.52|3277.82|3285.51|3276.81|34
1631501880000|2021-09-13 02:58:00|3287.07|3278.37|3285.31|3276.61|3287.07|3278.37|3284.86|3276.16|39
1631501890000|2021-09-13 02:58:10|3285.24|3276.54|3284.33|3275.63|3285.46|3276.76|3284.33|3275.63|37
1631501900000|2021-09-13 02:58:20|3284.57|3275.87|3283.67|3274.97|3284.65|3275.95|3283.25|3274.55|39
1631501910000|2021-09-13 02:58:30|3284|3275.3|3287.47|3278.77|3287.47|3278.77|3283.86|3275.16|36
1631501920000|2021-09-13 02:58:40|3287.46|3278.76|3288.51|3279.81|3288.92|3280.22|3286.82|3278.12|39
1631501930000|2021-09-13 02:58:50|3288.59|3279.89|3286.5|3277.8|3289.06|3280.36|3285.74|3277.04|40
1631501940000|2021-09-13 02:59:00|3286.45|3277.75|3283.95|3275.25|3286.58|3277.88|3283.76|3275.06|37
1631501950000|2021-09-13 02:59:10|3284.09|3275.39|3287.44|3278.74|3287.74|3279.04|3284.09|3275.39|36
1631501960000|2021-09-13 02:59:20|3287.43|3278.73|3289.76|3281.06|3290.49|3281.79|3287.43|3278.73|35
1631501970000|2021-09-13 02:59:30|3289.74|3281.04|3292.7|3284|3292.78|3284.08|3289.05|3280.35|37
1631501980000|2021-09-13 02:59:40|3293.46|3284.76|3293.5|3284.8|3293.85|3285.15|3292.57|3283.87|38
1631501990000|2021-09-13 02:59:50|3293.39|3284.69|3295.87|3287.17|3295.91|3287.21|3293.16|3284.46|38
1631502000000|2021-09-13 03:00:00|3295.92|3287.22|3288.15|3279.45|3296.08|3287.38|3287.96|3279.26|39
1631502010000|2021-09-13 03:00:10|3288.42|3279.72|3284.71|3276.01|3289.49|3280.79|3284.71|3276.01|37
1631502020000|2021-09-13 03:00:20|3284.6|3275.9|3283.19|3274.49|3285.82|3277.12|3283.19|3274.49|39
1631502030000|2021-09-13 03:00:30|3283.2|3274.5|3282|3273.3|3283.57|3274.87|3281.99|3273.29|37
1631502040000|2021-09-13 03:00:40|3281.9|3273.2|3285.14|3276.44|3285.14|3276.44|3281.42|3272.72|39
1631502050000|2021-09-13 03:00:50|3285.23|3276.53|3283.61|3274.91|3286.2|3277.5|3283.61|3274.91|36
1631502060000|2021-09-13 03:01:00|3283.55|3274.85|3283.52|3274.82|3283.7|3275|3282.76|3274.06|38
1631502070000|2021-09-13 03:01:10|3283.66|3274.96|3283.35|3274.65|3283.81|3275.11|3282.73|3274.03|36
1631502080000|2021-09-13 03:01:20|3283.4|3274.7|3285.64|3276.94|3285.64|3276.94|3283.28|3274.58|33
1631502090000|2021-09-13 03:01:30|3285.52|3276.82|3287.73|3279.03|3287.87|3279.17|3285.5|3276.8|37
1631502100000|2021-09-13 03:01:40|3287.75|3279.05|3292.48|3283.78|3292.56|3283.86|3287.63|3278.93|37
1631502110000|2021-09-13 03:01:50|3292.88|3284.18|3292.97|3284.27|3293.44|3284.74|3290.96|3282.26|37
1631502120000|2021-09-13 03:02:00|3293.2|3284.5|3294.34|3285.64|3294.49|3285.79|3293.07|3284.37|39
1631502130000|2021-09-13 03:02:10|3294.17|3285.47|3290.58|3281.88|3294.3|3285.6|3290.51|3281.81|40
1631502140000|2021-09-13 03:02:20|3290.79|3282.09|3290.78|3282.08|3291.02|3282.32|3289.69|3280.99|39
1631502150000|2021-09-13 03:02:30|3290.52|3281.82|3288.08|3279.38|3290.52|3281.82|3288.08|3279.38|37
1631502160000|2021-09-13 03:02:40|3287.81|3279.11|3286.74|3278.04|3288.19|3279.49|3286.71|3278.01|38
1631502170000|2021-09-13 03:02:50|3286.67|3277.97|3286.63|3277.93|3287.28|3278.58|3286.43|3277.73|34
1631502180000|2021-09-13 03:03:00|3286.93|3278.23|3286.27|3277.57|3287.04|3278.34|3286.27|3277.57|36
1631502190000|2021-09-13 03:03:10|3286|3277.3|3287|3278.3|3287.11|3278.41|3285.44|3276.74|37
1631502200000|2021-09-13 03:03:20|3287.32|3278.62|3288.62|3279.92|3288.93|3280.23|3286.82|3278.12|39
1631502210000|2021-09-13 03:03:30|3288.17|3279.47|3287.35|3278.65|3288.28|3279.58|3287.25|3278.55|39
1631502220000|2021-09-13 03:03:40|3287.41|3278.71|3286.73|3278.03|3287.6|3278.9|3286.02|3277.32|34
1631502230000|2021-09-13 03:03:50|3286.59|3277.89|3287.79|3279.09|3288.13|3279.43|3286.56|3277.86|37
1631502240000|2021-09-13 03:04:00|3287.82|3279.12|3287.62|3278.92|3287.82|3279.12|3285.92|3277.22|36
1631502250000|2021-09-13 03:04:10|3287.99|3279.29|3290.65|3281.95|3291.19|3282.49|3287.99|3279.29|40
1631502260000|2021-09-13 03:04:20|3290.84|3282.14|3294.38|3285.68|3294.38|3285.68|3290.84|3282.14|36
1631502270000|2021-09-13 03:04:30|3294.22|3285.52|3293.39|3284.69|3294.41|3285.71|3293.39|3284.69|39
1631502280000|2021-09-13 03:04:40|3293.54|3284.84|3294.31|3285.61|3294.31|3285.61|3292.66|3283.96|38
1631502290000|2021-09-13 03:04:50|3294.45|3285.75|3296.47|3287.77|3297.65|3288.95|3294.32|3285.62|32
1631502300000|2021-09-13 03:05:00|3296.4|3287.7|3294.7|3286|3296.86|3288.16|3294.12|3285.42|36
1631502310000|2021-09-13 03:05:10|3294.63|3285.93|3297.18|3288.48|3297.91|3289.21|3294.38|3285.68|34
1631502320000|2021-09-13 03:05:20|3297.3|3288.6|3296.79|3288.09|3297.57|3288.87|3296.11|3287.41|34
1631502330000|2021-09-13 03:05:30|3296.37|3287.67|3298.2|3289.5|3298.42|3289.72|3295.97|3287.27|39
1631502340000|2021-09-13 03:05:40|3298.15|3289.45|3300.43|3291.73|3300.87|3292.17|3298.15|3289.45|36
1631502350000|2021-09-13 03:05:50|3300.36|3291.66|3301.18|3292.48|3301.18|3292.48|3299.18|3290.48|39
1631502360000|2021-09-13 03:06:00|3301.12|3292.42|3301.9|3293.2|3302.04|3293.34|3301.12|3292.42|33
1631502370000|2021-09-13 03:06:10|3301.49|3292.79|3300.6|3291.9|3301.59|3292.89|3300.5|3291.8|37
1631502380000|2021-09-13 03:06:20|3300.46|3291.76|3302.96|3294.26|3302.96|3294.26|3300.42|3291.72|39
1631502390000|2021-09-13 03:06:30|3302.85|3294.15|3306.66|3297.96|3306.66|3297.96|3302.85|3294.15|40
1631502400000|2021-09-13 03:06:40|3306.74|3298.04|3305.9|3297.2|3306.74|3298.04|3305.18|3296.48|37
1631502410000|2021-09-13 03:06:50|3306.09|3297.39|3311.33|3302.63|3311.33|3302.63|3306.09|3297.39|40
1631502420000|2021-09-13 03:07:00|3311.1|3302.4|3308.59|3299.89|3311.1|3302.4|3308.15|3299.45|39
1631502430000|2021-09-13 03:07:10|3308.51|3299.81|3308.98|3300.28|3310.04|3301.34|3308.41|3299.71|36
1631502440000|2021-09-13 03:07:20|3308.95|3300.25|3310.79|3302.09|3310.79|3302.09|3308.32|3299.62|39
1631502450000|2021-09-13 03:07:30|3310.84|3302.14|3309.44|3300.74|3310.89|3302.19|3308.37|3299.67|37
1631502460000|2021-09-13 03:07:40|3309.41|3300.71|3308.14|3299.44|3310.58|3301.88|3307.93|3299.23|37
1631502470000|2021-09-13 03:07:50|3307.99|3299.29|3308.57|3299.87|3309.42|3300.72|3307.37|3298.67|39
1631502480000|2021-09-13 03:08:00|3308.53|3299.83|3309.85|3301.15|3309.89|3301.19|3308.37|3299.67|37
1631502490000|2021-09-13 03:08:10|3309.84|3301.14|3311.58|3302.88|3311.92|3303.22|3309.8|3301.1|35
1631502500000|2021-09-13 03:08:20|3311.67|3302.97|3310.05|3301.35|3311.67|3302.97|3309.45|3300.75|38
1631502510000|2021-09-13 03:08:30|3310.18|3301.48|3312.27|3303.57|3313.45|3304.75|3309.9|3301.2|38
1631502520000|2021-09-13 03:08:40|3312.08|3303.38|3312.91|3304.21|3314.32|3305.62|3311.22|3302.52|36
1631502530000|2021-09-13 03:08:50|3313.31|3304.61|3311.39|3302.69|3313.31|3304.61|3310.35|3301.65|38
1631502540000|2021-09-13 03:09:00|3311.37|3302.67|3312.82|3304.12|3313.28|3304.58|3310.79|3302.09|37
1631502550000|2021-09-13 03:09:10|3312.83|3304.13|3315.11|3306.41|3315.54|3306.84|3312.59|3303.89|38
1631502560000|2021-09-13 03:09:20|3315.36|3306.66|3314.43|3305.73|3315.36|3306.66|3313.42|3304.72|39
1631502570000|2021-09-13 03:09:30|3314.42|3305.72|3315.81|3307.11|3315.91|3307.21|3314.42|3305.72|36
1631502580000|2021-09-13 03:09:40|3315.89|3307.19|3314.13|3305.43|3316|3307.3|3313.83|3305.13|35
1631502590000|2021-09-13 03:09:50|3314.17|3305.47|3312.91|3304.21|3314.23|3305.53|3311.71|3303.01|35
1631502600000|2021-09-13 03:10:00|3312.87|3304.17|3311.04|3302.34|3313.07|3304.37|3310.96|3302.26|37
1631502610000|2021-09-13 03:10:10|3311.28|3302.58|3312.3|3303.6|3312.32|3303.62|3311.04|3302.34|25
1631502620000|2021-09-13 03:10:20|3312.04|3303.34|3311.34|3302.64|3312.04|3303.34|3310.74|3302.04|32
1631502630000|2021-09-13 03:10:30|3311.31|3302.61|3311.55|3302.85|3311.79|3303.09|3310.99|3302.29|39
1631502640000|2021-09-13 03:10:40|3311.51|3302.81|3309.57|3300.87|3311.61|3302.91|3309.05|3300.35|35
1631502650000|2021-09-13 03:10:50|3309.04|3300.34|3308.72|3300.02|3309.04|3300.34|3307.45|3298.75|35
1631502660000|2021-09-13 03:11:00|3308.61|3299.91|3307.09|3298.39|3308.61|3299.91|3305.84|3297.14|29
1631502670000|2021-09-13 03:11:10|3306.89|3298.19|3305.93|3297.23|3307.17|3298.47|3305.87|3297.17|34
1631502680000|2021-09-13 03:11:20|3305.94|3297.24|3304.36|3295.66|3305.94|3297.24|3303.59|3294.89|36
1631502690000|2021-09-13 03:11:30|3304.28|3295.58|3304.18|3295.48|3306|3297.3|3303.72|3295.02|39
1631502700000|2021-09-13 03:11:40|3304.19|3295.49|3305.25|3296.55|3305.29|3296.59|3304.19|3295.49|38
1631502710000|2021-09-13 03:11:50|3305.5|3296.8|3304.52|3295.82|3306.38|3297.68|3303.87|3295.17|39
1631502720000|2021-09-13 03:12:00|3304.89|3296.19|3303.27|3294.57|3304.89|3296.19|3302.95|3294.25|38
1631502730000|2021-09-13 03:12:10|3303.4|3294.7|3305.61|3296.91|3305.61|3296.91|3303.34|3294.64|40
1631502740000|2021-09-13 03:12:20|3305.74|3297.04|3307.88|3299.18|3307.92|3299.22|3305.74|3297.04|38
1631502750000|2021-09-13 03:12:30|3307.6|3298.9|3310.1|3301.4|3310.88|3302.18|3305.43|3296.73|40
1631502760000|2021-09-13 03:12:40|3310.07|3301.37|3306.67|3297.97|3310.07|3301.37|3306.67|3297.97|38
1631502770000|2021-09-13 03:12:50|3306.48|3297.78|3304.59|3295.89|3306.48|3297.78|3304.03|3295.33|37
1631502780000|2021-09-13 03:13:00|3304.52|3295.82|3305.79|3297.09|3305.88|3297.18|3304.27|3295.57|36
1631502790000|2021-09-13 03:13:10|3305.77|3297.07|3303.43|3294.73|3305.77|3297.07|3303.12|3294.42|33
1631502800000|2021-09-13 03:13:20|3303.19|3294.49|3301.64|3292.94|3303.95|3295.25|3301.22|3292.52|39
1631502810000|2021-09-13 03:13:30|3301.63|3292.93|3301.06|3292.36|3303.22|3294.52|3301.06|3292.36|38
1631502820000|2021-09-13 03:13:40|3301.2|3292.5|3299.65|3290.95|3301.36|3292.66|3299.52|3290.82|38
1631502830000|2021-09-13 03:13:50|3299.69|3290.99|3300.76|3292.06|3301.88|3293.18|3299.03|3290.33|39
1631502840000|2021-09-13 03:14:00|3300.96|3292.26|3300.73|3292.03|3300.96|3292.26|3298.92|3290.22|36
1631502850000|2021-09-13 03:14:10|3300.72|3292.02|3302.42|3293.72|3302.65|3293.95|3300.71|3292.01|36
1631502860000|2021-09-13 03:14:20|3302.54|3293.84|3300.04|3291.34|3302.54|3293.84|3299.46|3290.76|37
1631502870000|2021-09-13 03:14:30|3300.07|3291.37|3302.44|3293.74|3302.57|3293.87|3300.07|3291.37|36
1631502880000|2021-09-13 03:14:40|3302.49|3293.79|3302.44|3293.74|3303.67|3294.97|3301.13|3292.43|40
1631502890000|2021-09-13 03:14:50|3302.49|3293.79|3301.91|3293.21|3303.36|3294.66|3301.63|3292.93|39
1631502900000|2021-09-13 03:15:00|3302.51|3293.81|3301.06|3292.36|3303.08|3294.38|3300.61|3291.91|29
1631502910000|2021-09-13 03:15:10|3301.07|3292.37|3301.2|3292.5|3301.2|3292.5|3300.78|3292.08|35
1631502920000|2021-09-13 03:15:20|3301.36|3292.66|3302.92|3294.22|3302.92|3294.22|3300.78|3292.08|33
1631502930000|2021-09-13 03:15:30|3302.91|3294.21|3302.84|3294.14|3303.54|3294.84|3302.79|3294.09|38
1631502940000|2021-09-13 03:15:40|3302.89|3294.19|3303.15|3294.45|3303.21|3294.51|3302.89|3294.19|37
1631502950000|2021-09-13 03:15:50|3303.18|3294.48|3302.36|3293.66|3303.18|3294.48|3301.89|3293.19|31
1631502960000|2021-09-13 03:16:00|3302.54|3293.84|3300.85|3292.15|3302.57|3293.87|3300.75|3292.05|36
1631502970000|2021-09-13 03:16:10|3301.26|3292.56|3300.16|3291.46|3301.26|3292.56|3300.16|3291.46|33
1631502980000|2021-09-13 03:16:20|3299.5|3290.8|3301.14|3292.44|3301.14|3292.44|3299.17|3290.47|34
1631502990000|2021-09-13 03:16:30|3301.09|3292.39|3298.46|3289.76|3301.89|3293.19|3298.46|3289.76|38
1631503000000|2021-09-13 03:16:40|3297.08|3288.38|3296.03|3287.33|3297.08|3288.38|3294.78|3286.08|38
1631503010000|2021-09-13 03:16:50|3296.06|3287.36|3295.17|3286.47|3296.99|3288.29|3295.04|3286.34|36
1631503020000|2021-09-13 03:17:00|3295.24|3286.54|3293.43|3284.73|3295.24|3286.54|3293.13|3284.43|40
1631503030000|2021-09-13 03:17:10|3293.44|3284.74|3292.42|3283.72|3293.8|3285.1|3291.67|3282.97|35
1631503040000|2021-09-13 03:17:20|3292.44|3283.74|3294.17|3285.47|3294.35|3285.65|3292.33|3283.63|39
1631503050000|2021-09-13 03:17:30|3294.21|3285.51|3295.01|3286.31|3295.89|3287.19|3294.21|3285.51|34
1631503060000|2021-09-13 03:17:40|3295.1|3286.4|3296.42|3287.72|3296.42|3287.72|3295.02|3286.32|37
1631503070000|2021-09-13 03:17:50|3296.57|3287.87|3295.35|3286.65|3297.33|3288.63|3295.33|3286.63|37
1631503080000|2021-09-13 03:18:00|3295.4|3286.7|3294.66|3285.96|3295.76|3287.06|3293.74|3285.04|40
1631503090000|2021-09-13 03:18:10|3294.77|3286.07|3294.05|3285.35|3294.77|3286.07|3292.85|3284.15|37
1631503100000|2021-09-13 03:18:20|3294.12|3285.42|3296.55|3287.85|3296.55|3287.85|3294.12|3285.42|39
1631503110000|2021-09-13 03:18:30|3296.68|3287.98|3297.28|3288.58|3297.28|3288.58|3296.38|3287.68|35
1631503120000|2021-09-13 03:18:40|3297.26|3288.56|3299.36|3290.66|3299.78|3291.08|3297.26|3288.56|34
1631503130000|2021-09-13 03:18:50|3299.37|3290.67|3299.75|3291.05|3300.27|3291.57|3298.78|3290.08|38
1631503140000|2021-09-13 03:19:00|3299.49|3290.79|3298.71|3290.01|3299.69|3290.99|3298.09|3289.39|31
1631503150000|2021-09-13 03:19:10|3298.69|3289.99|3300.87|3292.17|3301.28|3292.58|3298.52|3289.82|31
1631503160000|2021-09-13 03:19:20|3300.88|3292.18|3300.9|3292.2|3300.9|3292.2|3300.36|3291.66|26
1631503170000|2021-09-13 03:19:30|3301.43|3292.73|3301.82|3293.12|3302.83|3294.13|3301.2|3292.5|36
1631503180000|2021-09-13 03:19:40|3301.45|3292.75|3299.46|3290.76|3301.45|3292.75|3299|3290.3|34
1631503190000|2021-09-13 03:19:50|3299.22|3290.52|3299.29|3290.59|3299.3|3290.6|3298.98|3290.28|37
1631503200000|2021-09-13 03:20:00|3299.2|3290.5|3299.19|3290.49|3300.66|3291.96|3299.13|3290.43|38
1631503210000|2021-09-13 03:20:10|3299.12|3290.42|3298.75|3290.05|3299.25|3290.55|3298.67|3289.97|35
1631503220000|2021-09-13 03:20:20|3298.64|3289.94|3298.77|3290.07|3298.8|3290.1|3298.61|3289.91|30
1631503230000|2021-09-13 03:20:30|3298.72|3290.02|3299.35|3290.65|3299.98|3291.28|3298.72|3290.02|37
1631503240000|2021-09-13 03:20:40|3299.39|3290.69|3299.57|3290.87|3299.61|3290.91|3299.39|3290.69|27
1631503250000|2021-09-13 03:20:50|3299.56|3290.86|3299.54|3290.84|3299.58|3290.88|3299.48|3290.78|13
1631503260000|2021-09-13 03:21:00|3299.55|3290.85|3299.26|3290.56|3300.31|3291.61|3299.07|3290.37|33
1631503270000|2021-09-13 03:21:10|3299.18|3290.48|3299.53|3290.83|3299.56|3290.86|3299.18|3290.48|25
1631503280000|2021-09-13 03:21:20|3299.54|3290.84|3299.55|3290.85|3299.68|3290.98|3299.48|3290.78|24
1631503290000|2021-09-13 03:21:30|3299.57|3290.87|3299.9|3291.2|3299.99|3291.29|3299.41|3290.71|36
1631503300000|2021-09-13 03:21:40|3299.88|3291.18|3301.99|3293.29|3301.99|3293.29|3299.88|3291.18|38
1631503310000|2021-09-13 03:21:50|3301.98|3293.28|3308.25|3299.55|3309.21|3300.51|3301.98|3293.28|36
1631503320000|2021-09-13 03:22:00|3308.31|3299.61|3308.95|3300.25|3309.06|3300.36|3307.41|3298.71|31
1631503330000|2021-09-13 03:22:10|3308.99|3300.29|3308.42|3299.72|3309.03|3300.33|3308.08|3299.38|21
1631503340000|2021-09-13 03:22:20|3308.43|3299.73|3309.83|3301.13|3309.87|3301.17|3308.43|3299.73|19
1631503350000|2021-09-13 03:22:30|3309.86|3301.16|3308.81|3300.11|3310.01|3301.31|3308.81|3300.11|34
1631503360000|2021-09-13 03:22:40|3308.65|3299.95|3308.07|3299.37|3309.49|3300.79|3308.05|3299.35|37
1631503370000|2021-09-13 03:22:50|3308.31|3299.61|3307.21|3298.51|3308.37|3299.67|3307.21|3298.51|39
1631503380000|2021-09-13 03:23:00|3307.35|3298.65|3307.14|3298.44|3308.21|3299.51|3307.12|3298.42|31
1631503390000|2021-09-13 03:23:10|3307.04|3298.34|3306.42|3297.72|3307.17|3298.47|3306|3297.3|35
1631503400000|2021-09-13 03:23:20|3306.13|3297.43|3307.46|3298.76|3307.46|3298.76|3306.13|3297.43|31
1631503410000|2021-09-13 03:23:30|3307.41|3298.71|3308.02|3299.32|3308.05|3299.35|3307.41|3298.71|36
1631503420000|2021-09-13 03:23:40|3307.94|3299.24|3308.42|3299.72|3309.12|3300.42|3307.54|3298.84|38
1631503430000|2021-09-13 03:23:50|3308.52|3299.82|3310.85|3302.15|3310.89|3302.19|3308.51|3299.81|35
1631503440000|2021-09-13 03:24:00|3310.72|3302.02|3310.24|3301.54|3311.71|3303.01|3309.96|3301.26|36
1631503450000|2021-09-13 03:24:10|3310.08|3301.38|3308.6|3299.9|3310.41|3301.71|3308.6|3299.9|39
1631503460000|2021-09-13 03:24:20|3308.47|3299.77|3309.03|3300.33|3309.3|3300.6|3308.05|3299.35|35
1631503470000|2021-09-13 03:24:30|3309.13|3300.43|3311.83|3303.13|3311.83|3303.13|3309.09|3300.39|39
1631503480000|2021-09-13 03:24:40|3311.85|3303.15|3311.64|3302.94|3313.22|3304.52|3311.64|3302.94|35
1631503490000|2021-09-13 03:24:50|3311.67|3302.97|3309.58|3300.88|3311.68|3302.98|3309.43|3300.73|38
1631503500000|2021-09-13 03:25:00|3309.59|3300.89|3311.24|3302.54|3311.54|3302.84|3309.48|3300.78|37
1631503510000|2021-09-13 03:25:10|3311.33|3302.63|3310.01|3301.31|3311.83|3303.13|3309.97|3301.27|38
1631503520000|2021-09-13 03:25:20|3310.14|3301.44|3311.1|3302.4|3311.11|3302.41|3309.99|3301.29|27
1631503530000|2021-09-13 03:25:30|3311.09|3302.39|3309.54|3300.84|3311.25|3302.55|3309.43|3300.73|34
1631503540000|2021-09-13 03:25:40|3309.58|3300.88|3310.03|3301.33|3310.65|3301.95|3309.54|3300.84|32
1631503550000|2021-09-13 03:25:50|3309.87|3301.17|3311.69|3302.99|3311.69|3302.99|3309.62|3300.92|35
1631503560000|2021-09-13 03:26:00|3311.6|3302.9|3309.85|3301.15|3311.6|3302.9|3309.8|3301.1|31
1631503570000|2021-09-13 03:26:10|3309.84|3301.14|3309.6|3300.9|3309.93|3301.23|3308.87|3300.17|21
1631503580000|2021-09-13 03:26:20|3309.46|3300.76|3308.65|3299.95|3309.63|3300.93|3308.21|3299.51|29
1631503590000|2021-09-13 03:26:30|3308.66|3299.96|3308.95|3300.25|3308.95|3300.25|3308.66|3299.96|34
1631503600000|2021-09-13 03:26:40|3308.93|3300.23|3308.82|3300.12|3308.93|3300.23|3308.67|3299.97|22
1631503610000|2021-09-13 03:26:50|3308.76|3300.06|3306.98|3298.28|3308.76|3300.06|3306.94|3298.24|30
1631503620000|2021-09-13 03:27:00|3306.99|3298.29|3306.84|3298.14|3307.21|3298.51|3306.58|3297.88|38
1631503630000|2021-09-13 03:27:10|3306.82|3298.12|3306.75|3298.05|3307.03|3298.33|3306.67|3297.97|32
1631503640000|2021-09-13 03:27:20|3306.76|3298.06|3307.5|3298.8|3307.67|3298.97|3306.75|3298.05|35
1631503650000|2021-09-13 03:27:30|3307.63|3298.93|3306.81|3298.11|3307.68|3298.98|3306.81|3298.11|35
1631503660000|2021-09-13 03:27:40|3306.84|3298.14|3309.64|3300.94|3309.64|3300.94|3306.79|3298.09|30
1631503670000|2021-09-13 03:27:50|3309.83|3301.13|3306.72|3298.02|3310.06|3301.36|3306.72|3298.02|31
1631503680000|2021-09-13 03:28:00|3306.98|3298.28|3307.1|3298.4|3307.3|3298.6|3306.59|3297.89|23
1631503690000|2021-09-13 03:28:10|3307.13|3298.43|3306.99|3298.29|3307.18|3298.48|3306.55|3297.85|27
1631503700000|2021-09-13 03:28:20|3306.69|3297.99|3306.61|3297.91|3307.3|3298.6|3306.61|3297.91|15
1631503710000|2021-09-13 03:28:30|3306.66|3297.96|3304.16|3295.46|3306.74|3298.04|3304.04|3295.34|29
1631503720000|2021-09-13 03:28:40|3304.3|3295.6|3306.42|3297.72|3306.42|3297.72|3304.3|3295.6|34
1631503730000|2021-09-13 03:28:50|3306.41|3297.71|3304.74|3296.04|3306.41|3297.71|3304.7|3296|33
1631503740000|2021-09-13 03:29:00|3304.73|3296.03|3302.81|3294.11|3304.73|3296.03|3302.22|3293.52|33
1631503750000|2021-09-13 03:29:10|3302.74|3294.04|3301.4|3292.7|3302.81|3294.11|3300.86|3292.16|29
1631503760000|2021-09-13 03:29:20|3301.26|3292.56|3300.85|3292.15|3301.46|3292.76|3300.51|3291.81|35
1631503770000|2021-09-13 03:29:30|3300.84|3292.14|3300.65|3291.95|3300.84|3292.14|3300.4|3291.7|36
1631503780000|2021-09-13 03:29:40|3300.78|3292.08|3300.82|3292.12|3300.84|3292.14|3300.39|3291.69|32
1631503790000|2021-09-13 03:29:50|3300.81|3292.11|3299.59|3290.89|3300.85|3292.15|3299.59|3290.89|32
1631503800000|2021-09-13 03:30:00|3299.67|3290.97|3298.59|3289.89|3299.98|3291.28|3297.67|3288.97|37
1631503810000|2021-09-13 03:30:10|3298.68|3289.98|3296.05|3287.35|3298.68|3289.98|3295.8|3287.1|37
1631503820000|2021-09-13 03:30:20|3296.13|3287.43|3296.99|3288.29|3297.07|3288.37|3295.83|3287.13|36
1631503830000|2021-09-13 03:30:30|3296.83|3288.13|3295.95|3287.25|3296.83|3288.13|3295.56|3286.86|38
1631503840000|2021-09-13 03:30:40|3295.87|3287.17|3295.54|3286.84|3295.87|3287.17|3295.46|3286.76|36
1631503850000|2021-09-13 03:30:50|3295.52|3286.82|3296.37|3287.67|3296.83|3288.13|3295.51|3286.81|32
1631503860000|2021-09-13 03:31:00|3296.05|3287.35|3293.58|3284.88|3296.05|3287.35|3293.58|3284.88|38
1631503870000|2021-09-13 03:31:10|3293.55|3284.85|3294.48|3285.78|3294.48|3285.78|3292.7|3284|37
1631503880000|2021-09-13 03:31:20|3294.44|3285.74|3293.83|3285.13|3294.53|3285.83|3293.57|3284.87|36
1631503890000|2021-09-13 03:31:30|3293.8|3285.1|3294.23|3285.53|3295.05|3286.35|3293.55|3284.85|34
1631503900000|2021-09-13 03:31:40|3294.22|3285.52|3295.39|3286.69|3295.45|3286.75|3294.08|3285.38|35
1631503910000|2021-09-13 03:31:50|3295.4|3286.7|3294.78|3286.08|3296.23|3287.53|3294.78|3286.08|36
1631503920000|2021-09-13 03:32:00|3294.8|3286.1|3293.15|3284.45|3294.8|3286.1|3293.06|3284.36|25
1631503930000|2021-09-13 03:32:10|3292.91|3284.21|3292.93|3284.23|3294.42|3285.72|3292.48|3283.78|25
1631503940000|2021-09-13 03:32:20|3292.96|3284.26|3293.79|3285.09|3293.79|3285.09|3292.6|3283.9|25
1631503950000|2021-09-13 03:32:30|3293.51|3284.81|3292.97|3284.27|3293.92|3285.22|3292.97|3284.27|33
1631503960000|2021-09-13 03:32:40|3293.02|3284.32|3294.04|3285.34|3294.15|3285.45|3292.67|3283.97|38
1631503970000|2021-09-13 03:32:50|3293.99|3285.29|3293.48|3284.78|3295.24|3286.54|3293.15|3284.45|36
1631503980000|2021-09-13 03:33:00|3292.71|3284.01|3295.06|3286.36|3295.06|3286.36|3292.31|3283.61|38
1631503990000|2021-09-13 03:33:10|3295.05|3286.35|3296.3|3287.6|3297.72|3289.02|3295.02|3286.32|40
1631504000000|2021-09-13 03:33:20|3296.37|3287.67|3293.56|3284.86|3296.53|3287.83|3293.16|3284.46|37
1631504010000|2021-09-13 03:33:30|3293.54|3284.84|3296.23|3287.53|3296.23|3287.53|3293.51|3284.81|34
1631504020000|2021-09-13 03:33:40|3295.83|3287.13|3292.99|3284.29|3295.83|3287.13|3292.23|3283.53|33
1631504030000|2021-09-13 03:33:50|3292.96|3284.26|3291.54|3282.84|3293.3|3284.6|3291.17|3282.47|27
1631504040000|2021-09-13 03:34:00|3291.53|3282.83|3293.01|3284.31|3293.91|3285.21|3291.53|3282.83|36
1631504050000|2021-09-13 03:34:10|3293|3284.3|3293.09|3284.39|3293.85|3285.15|3292.66|3283.96|35
1631504060000|2021-09-13 03:34:20|3293.05|3284.35|3291.79|3283.09|3293.06|3284.36|3291.49|3282.79|36
1631504070000|2021-09-13 03:34:30|3292.24|3283.54|3293.24|3284.54|3293.24|3284.54|3292.24|3283.54|31
1631504080000|2021-09-13 03:34:40|3293.51|3284.81|3295.08|3286.38|3295.41|3286.71|3293.51|3284.81|32
1631504090000|2021-09-13 03:34:50|3295.57|3286.87|3297.04|3288.34|3297.25|3288.55|3295.28|3286.58|33
1631504100000|2021-09-13 03:35:00|3296.92|3288.22|3296.31|3287.61|3296.99|3288.29|3295.96|3287.26|29
1631504110000|2021-09-13 03:35:10|3296.28|3287.58|3293.31|3284.61|3296.28|3287.58|3293.28|3284.58|38
1631504120000|2021-09-13 03:35:20|3293.48|3284.78|3293.31|3284.61|3293.91|3285.21|3293.22|3284.52|34
1631504130000|2021-09-13 03:35:30|3293.32|3284.62|3292.63|3283.93|3293.53|3284.83|3292.53|3283.83|30
1631504140000|2021-09-13 03:35:40|3292.88|3284.18|3291.72|3283.02|3293.02|3284.32|3291.72|3283.02|26
1631504150000|2021-09-13 03:35:50|3291.65|3282.95|3289.94|3281.24|3291.66|3282.96|3289.94|3281.24|36
1631504160000|2021-09-13 03:36:00|3290.41|3281.71|3291.19|3282.49|3291.22|3282.52|3289.49|3280.79|36
1631504170000|2021-09-13 03:36:10|3291.35|3282.65|3295.04|3286.34|3295.26|3286.56|3291.35|3282.65|37
1631504180000|2021-09-13 03:36:20|3295.27|3286.57|3295.25|3286.55|3296.11|3287.41|3294.99|3286.29|39
1631504190000|2021-09-13 03:36:30|3295.13|3286.43|3294.19|3285.49|3295.9|3287.2|3293.21|3284.51|35
1631504200000|2021-09-13 03:36:40|3294.21|3285.51|3295.58|3286.88|3295.73|3287.03|3294.21|3285.51|38
1631504210000|2021-09-13 03:36:50|3295.61|3286.91|3301.91|3293.21|3301.91|3293.21|3295.61|3286.91|36
1631504220000|2021-09-13 03:37:00|3301.81|3293.11|3302.52|3293.82|3304.24|3295.54|3301.81|3293.11|40
1631504230000|2021-09-13 03:37:10|3302.46|3293.76|3301.79|3293.09|3303.13|3294.43|3301.26|3292.56|39
1631504240000|2021-09-13 03:37:20|3301.99|3293.29|3299.5|3290.8|3302.23|3293.53|3299.12|3290.42|38
1631504250000|2021-09-13 03:37:30|3299.32|3290.62|3300.06|3291.36|3300.06|3291.36|3298.44|3289.74|38
1631504260000|2021-09-13 03:37:40|3300.34|3291.64|3302.25|3293.55|3302.66|3293.96|3300.34|3291.64|38
1631504270000|2021-09-13 03:37:50|3302.32|3293.62|3299.66|3290.96|3302.32|3293.62|3299.66|3290.96|34
1631504280000|2021-09-13 03:38:00|3299.33|3290.63|3298.89|3290.19|3299.42|3290.72|3298.31|3289.61|37
1631504290000|2021-09-13 03:38:10|3298.86|3290.16|3296.64|3287.94|3298.86|3290.16|3296.64|3287.94|36
1631504300000|2021-09-13 03:38:20|3296.66|3287.96|3297.34|3288.64|3297.48|3288.78|3296.65|3287.95|38
1631504310000|2021-09-13 03:38:30|3297.01|3288.31|3296.98|3288.28|3297.51|3288.81|3296.98|3288.28|33
1631504320000|2021-09-13 03:38:40|3297.15|3288.45|3297.73|3289.03|3298.99|3290.29|3296.97|3288.27|23
1631504330000|2021-09-13 03:38:50|3297.7|3289|3295.41|3286.71|3297.7|3289|3295.32|3286.62|33
1631504340000|2021-09-13 03:39:00|3295.4|3286.7|3295.74|3287.04|3296.08|3287.38|3295.4|3286.7|30
1631504350000|2021-09-13 03:39:10|3295.76|3287.06|3295.83|3287.13|3295.99|3287.29|3295.72|3287.02|28
1631504360000|2021-09-13 03:39:20|3295.98|3287.28|3296.74|3288.04|3296.74|3288.04|3295.69|3286.99|33
1631504370000|2021-09-13 03:39:30|3296.71|3288.01|3295.61|3286.91|3296.71|3288.01|3295.61|3286.91|32
1631504380000|2021-09-13 03:39:40|3295.62|3286.92|3296.05|3287.35|3296.05|3287.35|3294.5|3285.8|24
1631504390000|2021-09-13 03:39:50|3296.33|3287.63|3299.96|3291.26|3300.44|3291.74|3296.33|3287.63|37
1631504400000|2021-09-13 03:40:00|3300.43|3291.73|3297.42|3288.72|3300.63|3291.93|3297.25|3288.55|39
1631504410000|2021-09-13 03:40:10|3297.11|3288.41|3295.98|3287.28|3297.11|3288.41|3295.94|3287.24|37
1631504420000|2021-09-13 03:40:20|3296.03|3287.33|3295.11|3286.41|3296.69|3287.99|3295.11|3286.41|27
1631504430000|2021-09-13 03:40:30|3295.39|3286.69|3296.02|3287.32|3296.02|3287.32|3295.39|3286.69|31
1631504440000|2021-09-13 03:40:40|3296|3287.3|3296.08|3287.38|3296.29|3287.59|3295.88|3287.18|19
1631504450000|2021-09-13 03:40:50|3296.07|3287.37|3295.87|3287.17|3296.93|3288.23|3295.87|3287.17|34
1631504460000|2021-09-13 03:41:00|3295.84|3287.14|3295.13|3286.43|3296.22|3287.52|3294.96|3286.26|29
1631504470000|2021-09-13 03:41:10|3295.18|3286.48|3295.31|3286.61|3295.6|3286.9|3294.93|3286.23|19
1631504480000|2021-09-13 03:41:20|3295.4|3286.7|3295.84|3287.14|3296.09|3287.39|3294.19|3285.49|35
1631504490000|2021-09-13 03:41:30|3295.78|3287.08|3295.81|3287.11|3296.07|3287.37|3295.58|3286.88|26
1631504500000|2021-09-13 03:41:40|3295.68|3286.98|3296.1|3287.4|3296.37|3287.67|3295.68|3286.98|23
1631504510000|2021-09-13 03:41:50|3296.19|3287.49|3294.14|3285.44|3296.19|3287.49|3293.57|3284.87|31
1631504520000|2021-09-13 03:42:00|3294.3|3285.6|3293.13|3284.43|3294.31|3285.61|3293.06|3284.36|23
1631504530000|2021-09-13 03:42:10|3293.12|3284.42|3292.42|3283.72|3293.69|3284.99|3291.88|3283.18|29
1631504540000|2021-09-13 03:42:20|3292.46|3283.76|3292.7|3284|3292.76|3284.06|3292.42|3283.72|25
1631504550000|2021-09-13 03:42:30|3292.68|3283.98|3292.32|3283.62|3292.96|3284.26|3292.23|3283.53|25
1631504560000|2021-09-13 03:42:40|3292.43|3283.73|3293|3284.3|3293.05|3284.35|3292.39|3283.69|31
1631504570000|2021-09-13 03:42:50|3292.96|3284.26|3292.53|3283.83|3292.96|3284.26|3292.53|3283.83|10
1631504580000|2021-09-13 03:43:00|3292.51|3283.81|3292.64|3283.94|3293.13|3284.43|3292.37|3283.67|28
1631504590000|2021-09-13 03:43:10|3292.73|3284.03|3292.37|3283.67|3292.84|3284.14|3292.17|3283.47|37
1631504600000|2021-09-13 03:43:20|3292.39|3283.69|3293.16|3284.46|3293.95|3285.25|3292.39|3283.69|35
1631504610000|2021-09-13 03:43:30|3293.24|3284.54|3293.22|3284.52|3293.49|3284.79|3292.79|3284.09|35
1631504620000|2021-09-13 03:43:40|3293.36|3284.66|3293.16|3284.46|3293.45|3284.75|3293.12|3284.42|34
1631504630000|2021-09-13 03:43:50|3293.18|3284.48|3290.85|3282.15|3293.29|3284.59|3290.81|3282.11|32
1631504640000|2021-09-13 03:44:00|3290.82|3282.12|3287.3|3278.6|3290.83|3282.13|3287.3|3278.6|30
1631504650000|2021-09-13 03:44:10|3287.54|3278.84|3286.94|3278.24|3289.11|3280.41|3286.81|3278.11|39
1631504660000|2021-09-13 03:44:20|3286.84|3278.14|3286.48|3277.78|3288.05|3279.35|3286.17|3277.47|40
1631504670000|2021-09-13 03:44:30|3286.61|3277.91|3287.1|3278.4|3287.34|3278.64|3286.31|3277.61|36
1631504680000|2021-09-13 03:44:40|3287.18|3278.48|3286.34|3277.64|3287.18|3278.48|3286.26|3277.56|35
1631504690000|2021-09-13 03:44:50|3286.36|3277.66|3287.21|3278.51|3287.33|3278.63|3286.36|3277.66|35
1631504700000|2021-09-13 03:45:00|3287.25|3278.55|3284.6|3275.9|3287.25|3278.55|3283.83|3275.13|37
1631504710000|2021-09-13 03:45:10|3284.92|3276.22|3287.76|3279.06|3287.87|3279.17|3284.92|3276.22|37
1631504720000|2021-09-13 03:45:20|3287.86|3279.16|3289.99|3281.29|3290.79|3282.09|3287.8|3279.1|36
1631504730000|2021-09-13 03:45:30|3289.95|3281.25|3289.48|3280.78|3290.13|3281.43|3288.34|3279.64|33
1631504740000|2021-09-13 03:45:40|3289.63|3280.93|3293.57|3284.87|3293.62|3284.92|3289.63|3280.93|37
1631504750000|2021-09-13 03:45:50|3293.69|3284.99|3294.11|3285.41|3294.64|3285.94|3293.17|3284.47|39
1631504760000|2021-09-13 03:46:00|3294.14|3285.44|3294.19|3285.49|3294.51|3285.81|3293.72|3285.02|35
1631504770000|2021-09-13 03:46:10|3294.28|3285.58|3293.07|3284.37|3294.4|3285.7|3291.67|3282.97|37
1631504780000|2021-09-13 03:46:20|3293.5|3284.8|3293.87|3285.17|3294.21|3285.51|3293.5|3284.8|33
1631504790000|2021-09-13 03:46:30|3293.86|3285.16|3293.5|3284.8|3294.13|3285.43|3293.23|3284.53|38
1631504800000|2021-09-13 03:46:40|3293.52|3284.82|3293.03|3284.33|3293.53|3284.83|3292.13|3283.43|36
1631504810000|2021-09-13 03:46:50|3293.02|3284.32|3292.6|3283.9|3293.03|3284.33|3292.33|3283.63|35
1631504820000|2021-09-13 03:47:00|3292.42|3283.72|3290.67|3281.97|3292.43|3283.73|3290.41|3281.71|34
1631504830000|2021-09-13 03:47:10|3290.58|3281.88|3289.14|3280.44|3290.7|3282|3288.97|3280.27|36
1631504840000|2021-09-13 03:47:20|3289.92|3281.22|3288.83|3280.13|3289.92|3281.22|3288.75|3280.05|32
1631504850000|2021-09-13 03:47:30|3288.88|3280.18|3288.3|3279.6|3289.22|3280.52|3288.14|3279.44|37
1631504860000|2021-09-13 03:47:40|3288.39|3279.69|3289.11|3280.41|3289.17|3280.47|3288.27|3279.57|33
1631504870000|2021-09-13 03:47:50|3289.03|3280.33|3288.77|3280.07|3289.23|3280.53|3288.66|3279.96|32
1631504880000|2021-09-13 03:48:00|3288.64|3279.94|3287.11|3278.41|3288.88|3280.18|3287.11|3278.41|33
1631504890000|2021-09-13 03:48:10|3287.16|3278.46|3287.37|3278.67|3287.77|3279.07|3287.03|3278.33|36
1631504900000|2021-09-13 03:48:20|3287.41|3278.71|3289.88|3281.18|3289.88|3281.18|3287.41|3278.71|38
1631504910000|2021-09-13 03:48:30|3289.71|3281.01|3289.4|3280.7|3289.74|3281.04|3288.92|3280.22|37
1631504920000|2021-09-13 03:48:40|3289.44|3280.74|3290.89|3282.19|3291.14|3282.44|3289.44|3280.74|37
1631504930000|2021-09-13 03:48:50|3291.56|3282.86|3290.95|3282.25|3291.56|3282.86|3290.58|3281.88|35
1631504940000|2021-09-13 03:49:00|3290.77|3282.07|3288.38|3279.68|3290.84|3282.14|3287.8|3279.1|38
1631504950000|2021-09-13 03:49:10|3288.37|3279.67|3288.54|3279.84|3289.37|3280.67|3287.8|3279.1|38
1631504960000|2021-09-13 03:49:20|3289.01|3280.31|3291.22|3282.52|3291.23|3282.53|3288.97|3280.27|37
1631504970000|2021-09-13 03:49:30|3291.26|3282.56|3291.74|3283.04|3291.74|3283.04|3291.03|3282.33|34
1631504980000|2021-09-13 03:49:40|3292.18|3283.48|3300.01|3291.31|3300.2|3291.5|3292.18|3283.48|36
1631504990000|2021-09-13 03:49:50|3299.43|3290.73|3300.91|3292.21|3301.27|3292.57|3299.43|3290.73|26
1631505000000|2021-09-13 03:50:00|3300.73|3292.03|3299.44|3290.74|3301.06|3292.36|3299.25|3290.55|27
1631505010000|2021-09-13 03:50:10|3299.45|3290.75|3299.02|3290.32|3299.83|3291.13|3298.55|3289.85|39
1631505020000|2021-09-13 03:50:20|3299.04|3290.34|3297.57|3288.87|3299.06|3290.36|3297.53|3288.83|37
1631505030000|2021-09-13 03:50:30|3297.66|3288.96|3299.22|3290.52|3299.48|3290.78|3296.24|3287.54|36
1631505040000|2021-09-13 03:50:40|3298.78|3290.08|3298.48|3289.78|3300.01|3291.31|3297.7|3289|38
1631505050000|2021-09-13 03:50:50|3298.49|3289.79|3297.26|3288.56|3298.97|3290.27|3296.8|3288.1|38
1631505060000|2021-09-13 03:51:00|3297.2|3288.5|3296.74|3288.04|3297.34|3288.64|3295.28|3286.58|40
1631505070000|2021-09-13 03:51:10|3296.54|3287.84|3298.14|3289.44|3298.23|3289.53|3296.31|3287.61|37
1631505080000|2021-09-13 03:51:20|3298.22|3289.52|3296.76|3288.06|3298.35|3289.65|3296.42|3287.72|35
1631505090000|2021-09-13 03:51:30|3296.27|3287.57|3296.48|3287.78|3297.57|3288.87|3296.08|3287.38|38
1631505100000|2021-09-13 03:51:40|3296.82|3288.12|3298.03|3289.33|3298.03|3289.33|3296.82|3288.12|33
1631505110000|2021-09-13 03:51:50|3298.05|3289.35|3297.11|3288.41|3298.38|3289.68|3296.98|3288.28|36
1631505120000|2021-09-13 03:52:00|3297.16|3288.46|3296.14|3287.44|3297.16|3288.46|3295.85|3287.15|38
1631505130000|2021-09-13 03:52:10|3296.02|3287.32|3296.63|3287.93|3296.85|3288.15|3296.02|3287.32|38
1631505140000|2021-09-13 03:52:20|3296.68|3287.98|3296.35|3287.65|3296.81|3288.11|3296.19|3287.49|28
1631505150000|2021-09-13 03:52:30|3296.36|3287.66|3296.33|3287.63|3296.48|3287.78|3296.15|3287.45|25
1631505160000|2021-09-13 03:52:40|3296.22|3287.52|3296.31|3287.61|3296.4|3287.7|3296.19|3287.49|30
1631505170000|2021-09-13 03:52:50|3296.28|3287.58|3294.32|3285.62|3296.28|3287.58|3294.32|3285.62|36
1631505180000|2021-09-13 03:53:00|3294.31|3285.61|3294.2|3285.5|3294.38|3285.68|3293.75|3285.05|32
1631505190000|2021-09-13 03:53:10|3294.01|3285.31|3294.59|3285.89|3295.25|3286.55|3293.59|3284.89|37
1631505200000|2021-09-13 03:53:20|3294.53|3285.83|3294.83|3286.13|3294.91|3286.21|3294.37|3285.67|34
1631505210000|2021-09-13 03:53:30|3294.71|3286.01|3294.95|3286.25|3295.31|3286.61|3294.71|3286.01|37
1631505220000|2021-09-13 03:53:40|3294.83|3286.13|3292.81|3284.11|3294.91|3286.21|3292.43|3283.73|35
1631505230000|2021-09-13 03:53:50|3292.82|3284.12|3290.3|3281.6|3292.87|3284.17|3289.93|3281.23|38
1631505240000|2021-09-13 03:54:00|3290.32|3281.62|3290.57|3281.87|3290.79|3282.09|3290|3281.3|34
1631505250000|2021-09-13 03:54:10|3290.49|3281.79|3290.45|3281.75|3290.66|3281.96|3289.08|3280.38|37
1631505260000|2021-09-13 03:54:20|3290.39|3281.69|3290.68|3281.98|3290.82|3282.12|3290.19|3281.49|34
1631505270000|2021-09-13 03:54:30|3290.69|3281.99|3289.47|3280.77|3290.73|3282.03|3289.15|3280.45|32
1631505280000|2021-09-13 03:54:40|3289.48|3280.78|3289.53|3280.83|3289.57|3280.87|3289.18|3280.48|28
1631505290000|2021-09-13 03:54:50|3289.52|3280.82|3291.33|3282.63|3291.33|3282.63|3289.52|3280.82|37
1631505300000|2021-09-13 03:55:00|3291.24|3282.54|3289.01|3280.31|3291.25|3282.55|3289.01|3280.31|37
1631505310000|2021-09-13 03:55:10|3288.94|3280.24|3288.48|3279.78|3289.11|3280.41|3288.22|3279.52|38
1631505320000|2021-09-13 03:55:20|3288.49|3279.79|3288.43|3279.73|3288.78|3280.08|3287.29|3278.59|31
1631505330000|2021-09-13 03:55:30|3288.23|3279.53|3286.11|3277.41|3288.81|3280.11|3286.11|3277.41|34
1631505340000|2021-09-13 03:55:40|3286.16|3277.46|3285.06|3276.36|3286.68|3277.98|3284.97|3276.27|33
1631505350000|2021-09-13 03:55:50|3285.26|3276.56|3284.98|3276.28|3286.12|3277.42|3284.87|3276.17|36
1631505360000|2021-09-13 03:56:00|3284.9|3276.2|3285.21|3276.51|3285.34|3276.64|3284.76|3276.06|32
1631505370000|2021-09-13 03:56:10|3284.91|3276.21|3284.31|3275.61|3285.47|3276.77|3284.31|3275.61|35
1631505380000|2021-09-13 03:56:20|3284.17|3275.47|3280.27|3271.57|3284.17|3275.47|3280.27|3271.57|34
1631505390000|2021-09-13 03:56:30|3280.4|3271.7|3279.46|3270.76|3280.69|3271.99|3279.43|3270.73|35
1631505400000|2021-09-13 03:56:40|3279.36|3270.66|3278.26|3269.56|3279.36|3270.66|3277.76|3269.06|40
1631505410000|2021-09-13 03:56:50|3278.68|3269.98|3277.93|3269.23|3278.68|3269.98|3277.86|3269.16|38
1631505420000|2021-09-13 03:57:00|3278.14|3269.44|3276.3|3267.6|3278.24|3269.54|3276.3|3267.6|39
1631505430000|2021-09-13 03:57:10|3276.07|3267.37|3278.46|3269.76|3278.46|3269.76|3275.83|3267.13|37
1631505440000|2021-09-13 03:57:20|3278.95|3270.25|3276.55|3267.85|3279.66|3270.96|3276.54|3267.84|37
1631505450000|2021-09-13 03:57:30|3276.63|3267.93|3278.54|3269.84|3279.26|3270.56|3276.63|3267.93|36
1631505460000|2021-09-13 03:57:40|3278.23|3269.53|3279.83|3271.13|3279.94|3271.24|3277.11|3268.41|40
1631505470000|2021-09-13 03:57:50|3279.98|3271.28|3277.36|3268.66|3281.14|3272.44|3277.03|3268.33|36
1631505480000|2021-09-13 03:58:00|3277.38|3268.68|3276.45|3267.75|3277.8|3269.1|3276.36|3267.66|38
1631505490000|2021-09-13 03:58:10|3276.83|3268.13|3278.17|3269.47|3278.17|3269.47|3276.68|3267.98|38
1631505500000|2021-09-13 03:58:20|3278.24|3269.54|3277.21|3268.51|3278.94|3270.24|3277.11|3268.41|35
1631505510000|2021-09-13 03:58:30|3277.11|3268.41|3277.85|3269.15|3277.98|3269.28|3276.52|3267.82|35
1631505520000|2021-09-13 03:58:40|3277.79|3269.09|3277.38|3268.68|3277.79|3269.09|3276.32|3267.62|34
1631505530000|2021-09-13 03:58:50|3277.43|3268.73|3278.02|3269.32|3278.04|3269.34|3276.78|3268.08|35
1631505540000|2021-09-13 03:59:00|3277.92|3269.22|3276.73|3268.03|3277.95|3269.25|3276.1|3267.4|36
1631505550000|2021-09-13 03:59:10|3276.83|3268.13|3276.58|3267.88|3278.27|3269.57|3276.48|3267.78|38
1631505560000|2021-09-13 03:59:20|3276.37|3267.67|3267.07|3258.37|3276.77|3268.07|3267.07|3258.37|39
1631505570000|2021-09-13 03:59:30|3267.15|3258.45|3267.14|3258.44|3268.51|3259.81|3260.55|3251.85|40
1631505580000|2021-09-13 03:59:40|3266.09|3257.39|3259.9|3251.2|3266.09|3257.39|3258.43|3249.73|40
1631505590000|2021-09-13 03:59:50|3259.84|3251.14|3262.53|3253.83|3263.37|3254.67|3259.42|3250.72|40
1631505600000|2021-09-13 04:00:00|3262.87|3254.17|3257.63|3248.93|3262.87|3254.17|3257.54|3248.84|40
1631505610000|2021-09-13 04:00:10|3257.38|3248.68|3258.95|3250.25|3259.51|3250.81|3255.19|3246.49|38
1631505620000|2021-09-13 04:00:20|3259.24|3250.54|3259.31|3250.61|3261.21|3252.51|3258.53|3249.83|40
1631505630000|2021-09-13 04:00:30|3259.34|3250.64|3261.28|3252.58|3261.4|3252.7|3257.57|3248.87|40
1631505640000|2021-09-13 04:00:40|3261.3|3252.6|3269.16|3260.46|3269.16|3260.46|3261.3|3252.6|39
1631505650000|2021-09-13 04:00:50|3269.08|3260.38|3271.87|3263.17|3272.14|3263.44|3269.08|3260.38|37
1631505660000|2021-09-13 04:01:00|3271.95|3263.25|3269.2|3260.5|3271.99|3263.29|3268.05|3259.35|39
1631505670000|2021-09-13 04:01:10|3268.86|3260.16|3269.84|3261.14|3270.78|3262.08|3268.21|3259.51|40
1631505680000|2021-09-13 04:01:20|3270.26|3261.56|3270.3|3261.6|3272.39|3263.69|3270.16|3261.46|39
1631505690000|2021-09-13 04:01:30|3270.41|3261.71|3270.94|3262.24|3271.9|3263.2|3268.58|3259.88|40
1631505700000|2021-09-13 04:01:40|3270.82|3262.12|3270.95|3262.25|3270.95|3262.25|3269.47|3260.77|37
1631505710000|2021-09-13 04:01:50|3270.97|3262.27|3271.82|3263.12|3272.12|3263.42|3270.21|3261.51|38
1631505720000|2021-09-13 04:02:00|3271.45|3262.75|3269.13|3260.43|3271.45|3262.75|3267.89|3259.19|39
1631505730000|2021-09-13 04:02:10|3266.08|3257.38|3263.71|3255.01|3266.73|3258.03|3263.57|3254.87|40
1631505740000|2021-09-13 04:02:20|3263.76|3255.06|3266.23|3257.53|3266.42|3257.72|3263.54|3254.84|38
1631505750000|2021-09-13 04:02:30|3266.27|3257.57|3267.84|3259.14|3267.84|3259.14|3264.28|3255.58|38
1631505760000|2021-09-13 04:02:40|3267.12|3258.42|3268.21|3259.51|3268.26|3259.56|3266.61|3257.91|39
1631505770000|2021-09-13 04:02:50|3268.11|3259.41|3271.2|3262.5|3271.21|3262.51|3267.49|3258.79|40
1631505780000|2021-09-13 04:03:00|3270.91|3262.21|3272.82|3264.12|3273.01|3264.31|3270.29|3261.59|39
1631505790000|2021-09-13 04:03:10|3272.81|3264.11|3274.86|3266.16|3274.86|3266.16|3272.28|3263.58|39
1631505800000|2021-09-13 04:03:20|3275.19|3266.49|3276.53|3267.83|3276.61|3267.91|3274.96|3266.26|31
1631505810000|2021-09-13 04:03:30|3276.4|3267.7|3276.15|3267.45|3276.81|3268.11|3274.87|3266.17|37
1631505820000|2021-09-13 04:03:40|3276.24|3267.54|3276.17|3267.47|3276.44|3267.74|3273.89|3265.19|40
1631505830000|2021-09-13 04:03:50|3276.16|3267.46|3278.24|3269.54|3278.24|3269.54|3276.15|3267.45|32
1631505840000|2021-09-13 04:04:00|3278.23|3269.53|3276.73|3268.03|3278.23|3269.53|3276.58|3267.88|32
1631505850000|2021-09-13 04:04:10|3276.19|3267.49|3276.21|3267.51|3276.21|3267.51|3274.05|3265.35|40
1631505860000|2021-09-13 04:04:20|3276.83|3268.13|3276.14|3267.44|3278.3|3269.6|3274.81|3266.11|37
1631505870000|2021-09-13 04:04:30|3276.4|3267.7|3276.7|3268|3278.69|3269.99|3276.32|3267.62|37
1631505880000|2021-09-13 04:04:40|3276.82|3268.12|3278.88|3270.18|3279.2|3270.5|3276.82|3268.12|38
1631505890000|2021-09-13 04:04:50|3278.97|3270.27|3278.94|3270.24|3280.12|3271.42|3278.5|3269.8|34
1631505900000|2021-09-13 04:05:00|3279.43|3270.73|3278.16|3269.46|3279.78|3271.08|3278.07|3269.37|36
1631505910000|2021-09-13 04:05:10|3278.14|3269.44|3277.33|3268.63|3278.14|3269.44|3276.61|3267.91|40
1631505920000|2021-09-13 04:05:20|3277.06|3268.36|3277.37|3268.67|3278.3|3269.6|3275.07|3266.37|38
1631505930000|2021-09-13 04:05:30|3277.32|3268.62|3274.65|3265.95|3277.32|3268.62|3273.92|3265.22|38
1631505940000|2021-09-13 04:05:40|3274.67|3265.97|3274.5|3265.8|3276.14|3267.44|3274.46|3265.76|39
1631505950000|2021-09-13 04:05:50|3274.52|3265.82|3274.97|3266.27|3274.97|3266.27|3273.26|3264.56|29
1631505960000|2021-09-13 04:06:00|3275.09|3266.39|3278.99|3270.29|3279.04|3270.34|3274.9|3266.2|37
1631505970000|2021-09-13 04:06:10|3279|3270.3|3277.88|3269.18|3280.62|3271.92|3277.88|3269.18|37
1631505980000|2021-09-13 04:06:20|3277.65|3268.95|3276.68|3267.98|3278.42|3269.72|3275.87|3267.17|39
1631505990000|2021-09-13 04:06:30|3276.94|3268.24|3279.5|3270.8|3279.5|3270.8|3276.7|3268|38
1631506000000|2021-09-13 04:06:40|3279.73|3271.03|3278.26|3269.56|3279.78|3271.08|3278.1|3269.4|36
1631506010000|2021-09-13 04:06:50|3278.06|3269.36|3278.88|3270.18|3278.88|3270.18|3276.21|3267.51|37
1631506020000|2021-09-13 04:07:00|3279.08|3270.38|3278.1|3269.4|3279.72|3271.02|3277.59|3268.89|36
1631506030000|2021-09-13 04:07:10|3278.11|3269.41|3275.36|3266.66|3278.14|3269.44|3275.17|3266.47|35
1631506040000|2021-09-13 04:07:20|3275.52|3266.82|3273.61|3264.91|3275.6|3266.9|3273.51|3264.81|38
1631506050000|2021-09-13 04:07:30|3273.38|3264.68|3274.53|3265.83|3275.78|3267.08|3273.16|3264.46|37
1631506060000|2021-09-13 04:07:40|3273.88|3265.18|3272.66|3263.96|3273.88|3265.18|3272.57|3263.87|34
1631506070000|2021-09-13 04:07:50|3272.68|3263.98|3275.26|3266.56|3275.27|3266.57|3272.68|3263.98|39
1631506080000|2021-09-13 04:08:00|3275.27|3266.57|3274.81|3266.11|3276.47|3267.77|3274.5|3265.8|37
1631506090000|2021-09-13 04:08:10|3274.85|3266.15|3276.03|3267.33|3276.68|3267.98|3274.69|3265.99|36
1631506100000|2021-09-13 04:08:20|3276.22|3267.52|3273.82|3265.12|3276.37|3267.67|3273.77|3265.07|35
1631506110000|2021-09-13 04:08:30|3273.76|3265.06|3273.76|3265.06|3273.87|3265.17|3272.59|3263.89|36
1631506120000|2021-09-13 04:08:40|3273.93|3265.23|3272.96|3264.26|3274.82|3266.12|3272.78|3264.08|37
1631506130000|2021-09-13 04:08:50|3273.01|3264.31|3272.43|3263.73|3273.1|3264.4|3271.87|3263.17|32
1631506140000|2021-09-13 04:09:00|3272.41|3263.71|3269.88|3261.18|3272.53|3263.83|3269.27|3260.57|37
1631506150000|2021-09-13 04:09:10|3269.45|3260.75|3269.42|3260.72|3270.15|3261.45|3269.27|3260.57|38
1631506160000|2021-09-13 04:09:20|3269.46|3260.76|3269.24|3260.54|3270.03|3261.33|3269.2|3260.5|39
1631506170000|2021-09-13 04:09:30|3269.17|3260.47|3265.71|3257.01|3269.26|3260.56|3265.67|3256.97|32
1631506180000|2021-09-13 04:09:40|3265.9|3257.2|3265.24|3256.54|3267.2|3258.5|3265.03|3256.33|39
1631506190000|2021-09-13 04:09:50|3265.17|3256.47|3266.3|3257.6|3266.6|3257.9|3265.17|3256.47|38
1631506200000|2021-09-13 04:10:00|3266.67|3257.97|3264.95|3256.25|3267.18|3258.48|3264.94|3256.24|37
1631506210000|2021-09-13 04:10:10|3265.13|3256.43|3260.78|3252.08|3265.13|3256.43|3260.78|3252.08|38
1631506220000|2021-09-13 04:10:20|3260.81|3252.11|3258.97|3250.27|3261|3252.3|3258.03|3249.33|40
1631506230000|2021-09-13 04:10:30|3259.05|3250.35|3259.98|3251.28|3259.98|3251.28|3258.52|3249.82|38
1631506240000|2021-09-13 04:10:40|3259.93|3251.23|3261.21|3252.51|3262.43|3253.73|3259.91|3251.21|38
1631506250000|2021-09-13 04:10:50|3261.24|3252.54|3263.3|3254.6|3263.31|3254.61|3261.24|3252.54|36
1631506260000|2021-09-13 04:11:00|3262.77|3254.07|3263.37|3254.67|3263.37|3254.67|3261.23|3252.53|37
1631506270000|2021-09-13 04:11:10|3263.14|3254.44|3263.2|3254.5|3264.67|3255.97|3263.06|3254.36|32
1631506280000|2021-09-13 04:11:20|3263.18|3254.48|3264.04|3255.34|3264.16|3255.46|3262.85|3254.15|31
1631506290000|2021-09-13 04:11:30|3263.93|3255.23|3266.66|3257.96|3267.24|3258.54|3263.93|3255.23|32
1631506300000|2021-09-13 04:11:40|3266.62|3257.92|3270.81|3262.11|3271.56|3262.86|3265.62|3256.92|40
1631506310000|2021-09-13 04:11:50|3270.28|3261.58|3273.71|3265.01|3273.83|3265.13|3270.28|3261.58|40
1631506320000|2021-09-13 04:12:00|3273.76|3265.06|3269.91|3261.21|3273.92|3265.22|3268.93|3260.23|40
1631506330000|2021-09-13 04:12:10|3269.83|3261.13|3268.49|3259.79|3270.79|3262.09|3268.32|3259.62|39
1631506340000|2021-09-13 04:12:20|3268.85|3260.15|3266.14|3257.44|3269.57|3260.87|3266.02|3257.32|40
1631506350000|2021-09-13 04:12:30|3264.87|3256.17|3266.34|3257.64|3267.54|3258.84|3264.87|3256.17|39
1631506360000|2021-09-13 04:12:40|3266.4|3257.7|3266.03|3257.33|3267.56|3258.86|3265.72|3257.02|37
1631506370000|2021-09-13 04:12:50|3266.25|3257.55|3262|3253.3|3266.27|3257.57|3261.95|3253.25|37
1631506380000|2021-09-13 04:13:00|3261.89|3253.19|3261.25|3252.55|3262.16|3253.46|3261.25|3252.55|39
1631506390000|2021-09-13 04:13:10|3261.54|3252.84|3259.99|3251.29|3261.54|3252.84|3259.47|3250.77|36
1631506400000|2021-09-13 04:13:20|3260.31|3251.61|3258.48|3249.78|3260.55|3251.85|3258.37|3249.67|35
1631506410000|2021-09-13 04:13:30|3258.55|3249.85|3254.84|3246.14|3258.55|3249.85|3253.62|3244.92|39
1631506420000|2021-09-13 04:13:40|3255.08|3246.38|3260.66|3251.96|3260.8|3252.1|3255.08|3246.38|38
1631506430000|2021-09-13 04:13:50|3260.49|3251.79|3261.6|3252.9|3262.24|3253.54|3260.29|3251.59|40
1631506440000|2021-09-13 04:14:00|3261.65|3252.95|3257.39|3248.69|3262.83|3254.13|3257.32|3248.62|39
1631506450000|2021-09-13 04:14:10|3257.36|3248.66|3256.72|3248.02|3257.7|3249|3255.95|3247.25|38
1631506460000|2021-09-13 04:14:20|3256.47|3247.77|3257.08|3248.38|3257.79|3249.09|3256.41|3247.71|37
1631506470000|2021-09-13 04:14:30|3257.12|3248.42|3256.6|3247.9|3258.41|3249.71|3256.09|3247.39|39
1631506480000|2021-09-13 04:14:40|3256.27|3247.57|3256.65|3247.95|3256.7|3248|3253.27|3244.57|38
1631506490000|2021-09-13 04:14:50|3256.6|3247.9|3262.06|3253.36|3262.29|3253.59|3256.6|3247.9|38
1631506500000|2021-09-13 04:15:00|3262.4|3253.7|3263.79|3255.09|3264.85|3256.15|3262.18|3253.48|35
1631506510000|2021-09-13 04:15:10|3263.83|3255.13|3268.27|3259.57|3268.76|3260.06|3263.6|3254.9|38
1631506520000|2021-09-13 04:15:20|3268.28|3259.58|3267.82|3259.12|3268.42|3259.72|3266.72|3258.02|40
1631506530000|2021-09-13 04:15:30|3267.79|3259.09|3271.04|3262.34|3271.04|3262.34|3267.39|3258.69|38
1631506540000|2021-09-13 04:15:40|3271.07|3262.37|3271.17|3262.47|3271.18|3262.48|3268.8|3260.1|39
1631506550000|2021-09-13 04:15:50|3271.15|3262.45|3271.82|3263.12|3272.08|3263.38|3270.36|3261.66|37
1631506560000|2021-09-13 04:16:00|3271.81|3263.11|3271.05|3262.35|3271.81|3263.11|3268.71|3260.01|39
1631506570000|2021-09-13 04:16:10|3271.17|3262.47|3269.39|3260.69|3271.41|3262.71|3268.15|3259.45|36
1631506580000|2021-09-13 04:16:20|3269.63|3260.93|3269.63|3260.93|3271.05|3262.35|3269.62|3260.92|38
1631506590000|2021-09-13 04:16:30|3269.5|3260.8|3266.4|3257.7|3269.5|3260.8|3265.96|3257.26|38
1631506600000|2021-09-13 04:16:40|3265.6|3256.9|3264.27|3255.57|3266.32|3257.62|3263.87|3255.17|40
1631506610000|2021-09-13 04:16:50|3264.35|3255.65|3266.84|3258.14|3268.04|3259.34|3264.35|3255.65|38
1631506620000|2021-09-13 04:17:00|3267.08|3258.38|3269.92|3261.22|3269.92|3261.22|3267.08|3258.38|38
1631506630000|2021-09-13 04:17:10|3269.86|3261.16|3271.11|3262.41|3271.22|3262.52|3269.86|3261.16|38
1631506640000|2021-09-13 04:17:20|3271.5|3262.8|3272.28|3263.58|3272.48|3263.78|3271.31|3262.61|32
1631506650000|2021-09-13 04:17:30|3272.29|3263.59|3272.62|3263.92|3272.62|3263.92|3270.81|3262.11|36
1631506660000|2021-09-13 04:17:40|3272.55|3263.85|3272.54|3263.84|3272.86|3264.16|3272.31|3263.61|34
1631506670000|2021-09-13 04:17:50|3272.32|3263.62|3272.82|3264.12|3272.82|3264.12|3270.81|3262.11|37
1631506680000|2021-09-13 04:18:00|3272.76|3264.06|3272.77|3264.07|3273.02|3264.32|3272.68|3263.98|40
1631506690000|2021-09-13 04:18:10|3272.75|3264.05|3269.59|3260.89|3272.78|3264.08|3269.15|3260.45|38
1631506700000|2021-09-13 04:18:20|3269.67|3260.97|3269.76|3261.06|3269.76|3261.06|3269.2|3260.5|37
1631506710000|2021-09-13 04:18:30|3270.17|3261.47|3269.74|3261.04|3270.98|3262.28|3269.5|3260.8|37
1631506720000|2021-09-13 04:18:40|3269.83|3261.13|3270.27|3261.57|3270.81|3262.11|3269.83|3261.13|35
1631506730000|2021-09-13 04:18:50|3270.32|3261.62|3272.79|3264.09|3272.79|3264.09|3270.3|3261.6|34
1631506740000|2021-09-13 04:19:00|3272.74|3264.04|3270.76|3262.06|3272.75|3264.05|3270.19|3261.49|38
1631506750000|2021-09-13 04:19:10|3270.79|3262.09|3272.61|3263.91|3272.68|3263.98|3270.79|3262.09|36
1631506760000|2021-09-13 04:19:20|3272.84|3264.14|3272.93|3264.23|3273.76|3265.06|3272.77|3264.07|29
1631506770000|2021-09-13 04:19:30|3273.04|3264.34|3274.86|3266.16|3274.9|3266.2|3272.74|3264.04|36
1631506780000|2021-09-13 04:19:40|3275.04|3266.34|3275.79|3267.09|3276.1|3267.4|3274.97|3266.27|34
1631506790000|2021-09-13 04:19:50|3275.73|3267.03|3277.22|3268.52|3277.22|3268.52|3274.67|3265.97|32
1631506800000|2021-09-13 04:20:00|3277.19|3268.49|3276.74|3268.04|3277.7|3269|3276.24|3267.54|38
1631506810000|2021-09-13 04:20:10|3276.88|3268.18|3274.37|3265.67|3277.21|3268.51|3273.88|3265.18|39
1631506820000|2021-09-13 04:20:20|3274.39|3265.69|3277.89|3269.19|3278.17|3269.47|3274.32|3265.62|35
1631506830000|2021-09-13 04:20:30|3277.73|3269.03|3278.75|3270.05|3278.9|3270.2|3277.73|3269.03|37
1631506840000|2021-09-13 04:20:40|3278.58|3269.88|3279.9|3271.2|3280.45|3271.75|3278.38|3269.68|31
1631506850000|2021-09-13 04:20:50|3279.92|3271.22|3280.51|3271.81|3281.03|3272.33|3279.36|3270.66|38
1631506860000|2021-09-13 04:21:00|3280.55|3271.85|3278.75|3270.05|3281.27|3272.57|3277.99|3269.29|39
1631506870000|2021-09-13 04:21:10|3278.64|3269.94|3278.37|3269.67|3279.42|3270.72|3278.23|3269.53|38
1631506880000|2021-09-13 04:21:20|3278.32|3269.62|3278.15|3269.45|3280.27|3271.57|3277.95|3269.25|38
1631506890000|2021-09-13 04:21:30|3278.09|3269.39|3278.62|3269.92|3279.06|3270.36|3277.23|3268.53|39
1631506900000|2021-09-13 04:21:40|3278.48|3269.78|3280.18|3271.48|3281.17|3272.47|3278.48|3269.78|39
1631506910000|2021-09-13 04:21:50|3280.04|3271.34|3279.12|3270.42|3280.73|3272.03|3278.62|3269.92|38
1631506920000|2021-09-13 04:22:00|3278.64|3269.94|3281.38|3272.68|3281.52|3272.82|3278.64|3269.94|35
1631506930000|2021-09-13 04:22:10|3281.37|3272.67|3282.47|3273.77|3282.75|3274.05|3281.18|3272.48|35
1631506940000|2021-09-13 04:22:20|3282.32|3273.62|3283.88|3275.18|3283.88|3275.18|3281.35|3272.65|39
1631506950000|2021-09-13 04:22:30|3283.86|3275.16|3284.78|3276.08|3285.44|3276.74|3283.86|3275.16|39
1631506960000|2021-09-13 04:22:40|3284.11|3275.41|3284.79|3276.09|3285.32|3276.62|3283.8|3275.1|38
1631506970000|2021-09-13 04:22:50|3284.61|3275.91|3281.68|3272.98|3285.15|3276.45|3280.98|3272.28|38
1631506980000|2021-09-13 04:23:00|3281.61|3272.91|3284.3|3275.6|3284.76|3276.06|3281.6|3272.9|40
1631506990000|2021-09-13 04:23:10|3284.05|3275.35|3281.66|3272.96|3284.05|3275.35|3281.57|3272.87|38
1631507000000|2021-09-13 04:23:20|3282.09|3273.39|3283.87|3275.17|3283.87|3275.17|3282.09|3273.39|38
1631507010000|2021-09-13 04:23:30|3283.85|3275.15|3284.7|3276|3284.91|3276.21|3282.37|3273.67|37
1631507020000|2021-09-13 04:23:40|3284.6|3275.9|3282.41|3273.71|3284.6|3275.9|3282.33|3273.63|34
1631507030000|2021-09-13 04:23:50|3282.38|3273.68|3282.63|3273.93|3282.77|3274.07|3282.32|3273.62|39
1631507040000|2021-09-13 04:24:00|3282.65|3273.95|3283.14|3274.44|3283.21|3274.51|3282.48|3273.78|39
1631507050000|2021-09-13 04:24:10|3283.01|3274.31|3283.03|3274.33|3283.04|3274.34|3282.54|3273.84|36
1631507060000|2021-09-13 04:24:20|3282.84|3274.14|3279.95|3271.25|3282.95|3274.25|3279.95|3271.25|36
1631507070000|2021-09-13 04:24:30|3279.93|3271.23|3280|3271.3|3280.9|3272.2|3279.76|3271.06|38
1631507080000|2021-09-13 04:24:40|3279.79|3271.09|3279.59|3270.89|3280.25|3271.55|3279.56|3270.86|37
1631507090000|2021-09-13 04:24:50|3279.63|3270.93|3279.61|3270.91|3280.31|3271.61|3279.48|3270.78|35
1631507100000|2021-09-13 04:25:00|3279.65|3270.95|3280.21|3271.51|3280.28|3271.58|3278.71|3270.01|33
1631507110000|2021-09-13 04:25:10|3280.32|3271.62|3276.71|3268.01|3280.38|3271.68|3276.67|3267.97|39
1631507120000|2021-09-13 04:25:20|3276.66|3267.96|3276.34|3267.64|3277.32|3268.62|3276.34|3267.64|33
1631507130000|2021-09-13 04:25:30|3276.35|3267.65|3275.67|3266.97|3276.43|3267.73|3275.67|3266.97|33
1631507140000|2021-09-13 04:25:40|3275.65|3266.95|3276.71|3268.01|3276.71|3268.01|3274.98|3266.28|38
1631507150000|2021-09-13 04:25:50|3276.85|3268.15|3276.57|3267.87|3277.24|3268.54|3276.46|3267.76|37
1631507160000|2021-09-13 04:26:00|3276.56|3267.86|3277.12|3268.42|3277.12|3268.42|3276.45|3267.75|34
1631507170000|2021-09-13 04:26:10|3277.08|3268.38|3279.11|3270.41|3279.15|3270.45|3277.07|3268.37|35
1631507180000|2021-09-13 04:26:20|3279.13|3270.43|3279.49|3270.79|3281.95|3273.25|3279.01|3270.31|34
1631507190000|2021-09-13 04:26:30|3279.31|3270.61|3276.66|3267.96|3279.32|3270.62|3276.66|3267.96|35
1631507200000|2021-09-13 04:26:40|3276.59|3267.89|3276.37|3267.67|3276.64|3267.94|3276.29|3267.59|32
1631507210000|2021-09-13 04:26:50|3276.4|3267.7|3278.44|3269.74|3278.81|3270.11|3276.35|3267.65|37
1631507220000|2021-09-13 04:27:00|3278.47|3269.77|3280.12|3271.42|3280.79|3272.09|3278.44|3269.74|38
1631507230000|2021-09-13 04:27:10|3280.1|3271.4|3279.59|3270.89|3280.22|3271.52|3279.59|3270.89|36
1631507240000|2021-09-13 04:27:20|3278.9|3270.2|3277.12|3268.42|3278.9|3270.2|3276.94|3268.24|38
1631507250000|2021-09-13 04:27:30|3276.97|3268.27|3277.13|3268.43|3277.9|3269.2|3276.94|3268.24|37
1631507260000|2021-09-13 04:27:40|3277.09|3268.39|3276.07|3267.37|3277.09|3268.39|3276.07|3267.37|35
1631507270000|2021-09-13 04:27:50|3276.09|3267.39|3276.17|3267.47|3276.19|3267.49|3275.84|3267.14|25
1631507280000|2021-09-13 04:28:00|3276.19|3267.49|3278.44|3269.74|3278.53|3269.83|3276.19|3267.49|35
1631507290000|2021-09-13 04:28:10|3278.43|3269.73|3277.68|3268.98|3279.57|3270.87|3277.65|3268.95|37
1631507300000|2021-09-13 04:28:20|3277.71|3269.01|3276.95|3268.25|3278.18|3269.48|3276.95|3268.25|34
1631507310000|2021-09-13 04:28:30|3276.99|3268.29|3275.51|3266.81|3276.99|3268.29|3275.51|3266.81|31
1631507320000|2021-09-13 04:28:40|3275.35|3266.65|3275.34|3266.64|3275.44|3266.74|3274.5|3265.8|34
1631507330000|2021-09-13 04:28:50|3275.35|3266.65|3276.15|3267.45|3276.17|3267.47|3275.35|3266.65|36
1631507340000|2021-09-13 04:29:00|3276.13|3267.43|3279.21|3270.51|3279.43|3270.73|3275.96|3267.26|38
1631507350000|2021-09-13 04:29:10|3279|3270.3|3281.91|3273.21|3281.98|3273.28|3278.91|3270.21|39
1631507360000|2021-09-13 04:29:20|3281.86|3273.16|3279.72|3271.02|3282.04|3273.34|3279.55|3270.85|38
1631507370000|2021-09-13 04:29:30|3279.66|3270.96|3277.94|3269.24|3279.66|3270.96|3277.49|3268.79|35
1631507380000|2021-09-13 04:29:40|3277.9|3269.2|3275.98|3267.28|3277.94|3269.24|3275.42|3266.72|38
1631507390000|2021-09-13 04:29:50|3276.08|3267.38|3275.22|3266.52|3277.56|3268.86|3275.22|3266.52|34
1631507400000|2021-09-13 04:30:00|3275.26|3266.56|3271.91|3263.21|3275.52|3266.82|3271.83|3263.13|37
1631507410000|2021-09-13 04:30:10|3271.94|3263.24|3271.92|3263.22|3272.62|3263.92|3271.67|3262.97|30
1631507420000|2021-09-13 04:30:20|3271.8|3263.1|3269.18|3260.48|3271.89|3263.19|3269.18|3260.48|31
1631507430000|2021-09-13 04:30:30|3269.2|3260.5|3269.04|3260.34|3269.25|3260.55|3268.92|3260.22|29
1631507440000|2021-09-13 04:30:40|3268.83|3260.13|3269.72|3261.02|3270.5|3261.8|3268.02|3259.32|38
1631507450000|2021-09-13 04:30:50|3269.84|3261.14|3269.44|3260.74|3270.69|3261.99|3269.44|3260.74|39
1631507460000|2021-09-13 04:31:00|3269.21|3260.51|3272.24|3263.54|3272.24|3263.54|3268.07|3259.37|38
1631507470000|2021-09-13 04:31:10|3272.51|3263.81|3273.09|3264.39|3273.38|3264.68|3271.87|3263.17|39
1631507480000|2021-09-13 04:31:20|3273|3264.3|3273.76|3265.06|3274.2|3265.5|3273|3264.3|35
1631507490000|2021-09-13 04:31:30|3273.81|3265.11|3274.52|3265.82|3275.22|3266.52|3273.58|3264.88|40
1631507500000|2021-09-13 04:31:40|3274.6|3265.9|3276.81|3268.11|3276.81|3268.11|3274.28|3265.58|38
1631507510000|2021-09-13 04:31:50|3276.87|3268.17|3277.22|3268.52|3278.35|3269.65|3276.87|3268.17|37
1631507520000|2021-09-13 04:32:00|3276.8|3268.1|3279.6|3270.9|3279.63|3270.93|3276.31|3267.61|34
1631507530000|2021-09-13 04:32:10|3279.63|3270.93|3279.72|3271.02|3279.72|3271.02|3278.89|3270.19|36
1631507540000|2021-09-13 04:32:20|3279.75|3271.05|3280.82|3272.12|3280.88|3272.18|3279.72|3271.02|39
1631507550000|2021-09-13 04:32:30|3280.47|3271.77|3279.4|3270.7|3280.47|3271.77|3278.59|3269.89|39
1631507560000|2021-09-13 04:32:40|3279.12|3270.42|3280.49|3271.79|3280.49|3271.79|3279.04|3270.34|33
1631507570000|2021-09-13 04:32:50|3280.76|3272.06|3278.89|3270.19|3280.76|3272.06|3278.68|3269.98|37
1631507580000|2021-09-13 04:33:00|3278.86|3270.16|3277.65|3268.95|3279.22|3270.52|3277.65|3268.95|37
1631507590000|2021-09-13 04:33:10|3277.4|3268.7|3274.87|3266.17|3277.49|3268.79|3274.87|3266.17|38
1631507600000|2021-09-13 04:33:20|3274.73|3266.03|3276.2|3267.5|3276.3|3267.6|3273.99|3265.29|37
1631507610000|2021-09-13 04:33:30|3276.21|3267.51|3275.24|3266.54|3277.7|3269|3275.14|3266.44|39
1631507620000|2021-09-13 04:33:40|3275.35|3266.65|3274.51|3265.81|3276.37|3267.67|3274.3|3265.6|39
1631507630000|2021-09-13 04:33:50|3274.42|3265.72|3275.11|3266.41|3275.12|3266.42|3273.16|3264.46|38
1631507640000|2021-09-13 04:34:00|3275.2|3266.5|3275.82|3267.12|3276.38|3267.68|3275.12|3266.42|39
1631507650000|2021-09-13 04:34:10|3275.91|3267.21|3274.14|3265.44|3276.27|3267.57|3274.03|3265.33|35
1631507660000|2021-09-13 04:34:20|3274.25|3265.55|3271.93|3263.23|3274.25|3265.55|3271.51|3262.81|37
1631507670000|2021-09-13 04:34:30|3271.9|3263.2|3271.57|3262.87|3272.06|3263.36|3271.05|3262.35|37
1631507680000|2021-09-13 04:34:40|3271.87|3263.17|3273.15|3264.45|3273.47|3264.77|3271.66|3262.96|36
1631507690000|2021-09-13 04:34:50|3273.1|3264.4|3275.66|3266.96|3275.9|3267.2|3272.9|3264.2|38
1631507700000|2021-09-13 04:35:00|3275.36|3266.66|3275.99|3267.29|3275.99|3267.29|3275.26|3266.56|38
1631507710000|2021-09-13 04:35:10|3276.36|3267.66|3280.06|3271.36|3280.37|3271.67|3276.36|3267.66|32
1631507720000|2021-09-13 04:35:20|3280.72|3272.02|3282.96|3274.26|3283.39|3274.69|3280.07|3271.37|33
1631507730000|2021-09-13 04:35:30|3282.98|3274.28|3282.66|3273.96|3283.04|3274.34|3282.48|3273.78|27
1631507740000|2021-09-13 04:35:40|3282.71|3274.01|3283.94|3275.24|3284.62|3275.92|3281.67|3272.97|32
1631507750000|2021-09-13 04:35:50|3284.57|3275.87|3285.62|3276.92|3285.68|3276.98|3283.94|3275.24|27
1631507760000|2021-09-13 04:36:00|3285.48|3276.78|3284.31|3275.61|3286.1|3277.4|3284.31|3275.61|22
1631507770000|2021-09-13 04:36:10|3284.21|3275.51|3285.22|3276.52|3286.78|3278.08|3284.21|3275.51|40
1631507780000|2021-09-13 04:36:20|3285.16|3276.46|3281.65|3272.95|3285.16|3276.46|3281.62|3272.92|39
1631507790000|2021-09-13 04:36:30|3281.89|3273.19|3283.36|3274.66|3283.36|3274.66|3280.82|3272.12|40
1631507800000|2021-09-13 04:36:40|3283.2|3274.5|3287.85|3279.15|3287.85|3279.15|3283.2|3274.5|39
1631507810000|2021-09-13 04:36:50|3287.87|3279.17|3286.86|3278.16|3287.87|3279.17|3286.1|3277.4|37
1631507820000|2021-09-13 04:37:00|3286.8|3278.1|3285.93|3277.23|3287.6|3278.9|3285.41|3276.71|39
1631507830000|2021-09-13 04:37:10|3286.35|3277.65|3286.91|3278.21|3287.67|3278.97|3286.35|3277.65|38
1631507840000|2021-09-13 04:37:20|3286.97|3278.27|3287.85|3279.15|3288|3279.3|3286.69|3277.99|38
1631507850000|2021-09-13 04:37:30|3287.74|3279.04|3288.18|3279.48|3288.56|3279.86|3287.74|3279.04|33
1631507860000|2021-09-13 04:37:40|3288.34|3279.64|3288.22|3279.52|3289.14|3280.44|3287.83|3279.13|38
1631507870000|2021-09-13 04:37:50|3288.11|3279.41|3285.56|3276.86|3288.98|3280.28|3285.56|3276.86|39
1631507880000|2021-09-13 04:38:00|3285.95|3277.25|3288.72|3280.02|3288.98|3280.28|3285.95|3277.25|35
1631507890000|2021-09-13 04:38:10|3288.43|3279.73|3287.53|3278.83|3288.51|3279.81|3286.67|3277.97|39
1631507900000|2021-09-13 04:38:20|3287.77|3279.07|3288.99|3280.29|3289.62|3280.92|3287.77|3279.07|38
1631507910000|2021-09-13 04:38:30|3288.91|3280.21|3289.36|3280.66|3289.36|3280.66|3287.55|3278.85|34
1631507920000|2021-09-13 04:38:40|3289.39|3280.69|3288.44|3279.74|3289.39|3280.69|3287.96|3279.26|31
1631507930000|2021-09-13 04:38:50|3288.55|3279.85|3288.63|3279.93|3289.62|3280.92|3288.55|3279.85|38
1631507940000|2021-09-13 04:39:00|3288.62|3279.92|3288.8|3280.1|3288.94|3280.24|3287.73|3279.03|40
1631507950000|2021-09-13 04:39:10|3288.61|3279.91|3287.11|3278.41|3288.61|3279.91|3287.07|3278.37|35
1631507960000|2021-09-13 04:39:20|3287.09|3278.39|3287.29|3278.59|3287.41|3278.71|3287.09|3278.39|31
1631507970000|2021-09-13 04:39:30|3287.45|3278.75|3287.12|3278.42|3287.57|3278.87|3287.08|3278.38|35
1631507980000|2021-09-13 04:39:40|3287.18|3278.48|3287.49|3278.79|3288.17|3279.47|3287.1|3278.4|37
1631507990000|2021-09-13 04:39:50|3287.46|3278.76|3286.44|3277.74|3287.94|3279.24|3285.96|3277.26|35
1631508000000|2021-09-13 04:40:00|3286.46|3277.76|3283.84|3275.14|3287.51|3278.81|3283.84|3275.14|39
1631508010000|2021-09-13 04:40:10|3283.81|3275.11|3281.78|3273.08|3283.81|3275.11|3280.52|3271.82|40
1631508020000|2021-09-13 04:40:20|3281.65|3272.95|3282.05|3273.35|3282.15|3273.45|3281.49|3272.79|39
1631508030000|2021-09-13 04:40:30|3282.23|3273.53|3280.36|3271.66|3282.23|3273.53|3280.36|3271.66|35
1631508040000|2021-09-13 04:40:40|3280.33|3271.63|3279.61|3270.91|3281.99|3273.29|3279.61|3270.91|38
1631508050000|2021-09-13 04:40:50|3279.49|3270.79|3281.76|3273.06|3281.82|3273.12|3278.54|3269.84|37
1631508060000|2021-09-13 04:41:00|3281.74|3273.04|3278.15|3269.45|3281.74|3273.04|3278.15|3269.45|34
1631508070000|2021-09-13 04:41:10|3278.51|3269.81|3278.82|3270.12|3279.5|3270.8|3277.19|3268.49|37
1631508080000|2021-09-13 04:41:20|3279.35|3270.65|3279.01|3270.31|3282.3|3273.6|3278.96|3270.26|39
1631508090000|2021-09-13 04:41:30|3279.03|3270.33|3277.45|3268.75|3279.03|3270.33|3277.39|3268.69|34
1631508100000|2021-09-13 04:41:40|3277.74|3269.04|3277.33|3268.63|3277.93|3269.23|3276.92|3268.22|30
1631508110000|2021-09-13 04:41:50|3277.36|3268.66|3277.53|3268.83|3277.88|3269.18|3277.16|3268.46|34
1631508120000|2021-09-13 04:42:00|3277.44|3268.74|3277.69|3268.99|3277.69|3268.99|3276.9|3268.2|35
1631508130000|2021-09-13 04:42:10|3277.76|3269.06|3277.36|3268.66|3278.02|3269.32|3277.31|3268.61|36
1631508140000|2021-09-13 04:42:20|3277.38|3268.68|3277.26|3268.56|3277.47|3268.77|3277.26|3268.56|21
1631508150000|2021-09-13 04:42:30|3277.25|3268.55|3277.45|3268.75|3277.5|3268.8|3277.01|3268.31|31
1631508160000|2021-09-13 04:42:40|3277.43|3268.73|3277.36|3268.66|3277.55|3268.85|3277.27|3268.57|29
1631508170000|2021-09-13 04:42:50|3277.34|3268.64|3277.2|3268.5|3277.51|3268.81|3277.2|3268.5|26
1631508180000|2021-09-13 04:43:00|3277.39|3268.69|3277.35|3268.65|3277.51|3268.81|3277.18|3268.48|27
1631508190000|2021-09-13 04:43:10|3277.36|3268.66|3277.17|3268.47|3277.49|3268.79|3276.99|3268.29|27
1631508200000|2021-09-13 04:43:20|3277.14|3268.44|3276.71|3268.01|3277.3|3268.6|3276.63|3267.93|30
1631508210000|2021-09-13 04:43:30|3276.54|3267.84|3277.06|3268.36|3277.11|3268.41|3276.53|3267.83|32
1631508220000|2021-09-13 04:43:40|3277.07|3268.37|3276.79|3268.09|3277.1|3268.4|3276.72|3268.02|29
1631508230000|2021-09-13 04:43:50|3276.77|3268.07|3278.63|3269.93|3279.54|3270.84|3276.74|3268.04|37
1631508240000|2021-09-13 04:44:00|3278.34|3269.64|3279.51|3270.81|3280.09|3271.39|3277.9|3269.2|36
1631508250000|2021-09-13 04:44:10|3279.54|3270.84|3279.51|3270.81|3279.94|3271.24|3279.49|3270.79|33
1631508260000|2021-09-13 04:44:20|3279.52|3270.82|3280.44|3271.74|3280.57|3271.87|3279.52|3270.82|35
1631508270000|2021-09-13 04:44:30|3280.41|3271.71|3280.5|3271.8|3280.66|3271.96|3280.17|3271.47|36
1631508280000|2021-09-13 04:44:40|3280.43|3271.73|3278.86|3270.16|3280.43|3271.73|3278.82|3270.12|34
1631508290000|2021-09-13 04:44:50|3278.85|3270.15|3278.77|3270.07|3279.02|3270.32|3278.58|3269.88|35
1631508300000|2021-09-13 04:45:00|3278.86|3270.16|3278.22|3269.52|3279.07|3270.37|3278.22|3269.52|39
1631508310000|2021-09-13 04:45:10|3278.14|3269.44|3275.04|3266.34|3278.14|3269.44|3274.9|3266.2|38
1631508320000|2021-09-13 04:45:20|3275|3266.3|3273.93|3265.23|3275|3266.3|3273.93|3265.23|35
1631508330000|2021-09-13 04:45:30|3273.96|3265.26|3273.07|3264.37|3274.01|3265.31|3272.95|3264.25|37
1631508340000|2021-09-13 04:45:40|3273.1|3264.4|3272.54|3263.84|3273.15|3264.45|3272.29|3263.59|35
1631508350000|2021-09-13 04:45:50|3272.82|3264.12|3272.44|3263.74|3272.83|3264.13|3272.42|3263.72|34
1631508360000|2021-09-13 04:46:00|3272.52|3263.82|3272.88|3264.18|3273.42|3264.72|3272.45|3263.75|36
1631508370000|2021-09-13 04:46:10|3272.82|3264.12|3272.7|3264|3273|3264.3|3272.61|3263.91|32
1631508380000|2021-09-13 04:46:20|3272.71|3264.01|3271.52|3262.82|3272.71|3264.01|3271.42|3262.72|33
1631508390000|2021-09-13 04:46:30|3271.32|3262.62|3272.31|3263.61|3272.46|3263.76|3271.32|3262.62|33
1631508400000|2021-09-13 04:46:40|3272.32|3263.62|3272.21|3263.51|3272.58|3263.88|3272.08|3263.38|32
1631508410000|2021-09-13 04:46:50|3272.34|3263.64|3271.74|3263.04|3272.38|3263.68|3271.32|3262.62|37
1631508420000|2021-09-13 04:47:00|3271.5|3262.8|3273.27|3264.57|3273.43|3264.73|3271.23|3262.53|36
1631508430000|2021-09-13 04:47:10|3273.08|3264.38|3275.49|3266.79|3275.58|3266.88|3273.08|3264.38|35
1631508440000|2021-09-13 04:47:20|3275.28|3266.58|3275.4|3266.7|3275.68|3266.98|3275.15|3266.45|28
1631508450000|2021-09-13 04:47:30|3275.28|3266.58|3272.18|3263.48|3275.57|3266.87|3272.18|3263.48|32
1631508460000|2021-09-13 04:47:40|3272.09|3263.39|3272.04|3263.34|3272.25|3263.55|3271.89|3263.19|27
1631508470000|2021-09-13 04:47:50|3272.08|3263.38|3271.43|3262.73|3272.08|3263.38|3271.21|3262.51|24
1631508480000|2021-09-13 04:48:00|3271.44|3262.74|3271.49|3262.79|3271.51|3262.81|3271.16|3262.46|17
1631508490000|2021-09-13 04:48:10|3271.41|3262.71|3268.88|3260.18|3272.2|3263.5|3268.69|3259.99|35
1631508500000|2021-09-13 04:48:20|3268.99|3260.29|3268.87|3260.17|3270.44|3261.74|3267.83|3259.13|38
1631508510000|2021-09-13 04:48:30|3268.69|3259.99|3273.76|3265.06|3273.76|3265.06|3268.69|3259.99|40
1631508520000|2021-09-13 04:48:40|3274|3265.3|3279.18|3270.48|3279.38|3270.68|3274|3265.3|40
1631508530000|2021-09-13 04:48:50|3279.01|3270.31|3278.17|3269.47|3279.55|3270.85|3277.18|3268.48|40
1631508540000|2021-09-13 04:49:00|3278.2|3269.5|3278.83|3270.13|3278.83|3270.13|3277.07|3268.37|36
1631508550000|2021-09-13 04:49:10|3278.95|3270.25|3277.65|3268.95|3279.84|3271.14|3277.32|3268.62|40
1631508560000|2021-09-13 04:49:20|3277.28|3268.58|3273.73|3265.03|3277.44|3268.74|3273.62|3264.92|40
1631508570000|2021-09-13 04:49:30|3273.65|3264.95|3273.18|3264.48|3274.28|3265.58|3272.73|3264.03|39
1631508580000|2021-09-13 04:49:40|3272.99|3264.29|3273.01|3264.31|3273.01|3264.31|3272.62|3263.92|34
1631508590000|2021-09-13 04:49:50|3273.02|3264.32|3271.32|3262.62|3273.09|3264.39|3271.14|3262.44|37
1631508600000|2021-09-13 04:50:00|3271.31|3262.61|3269.46|3260.76|3271.31|3262.61|3269.03|3260.33|34
1631508610000|2021-09-13 04:50:10|3269.56|3260.86|3268.75|3260.05|3269.68|3260.98|3268.02|3259.32|38
1631508620000|2021-09-13 04:50:20|3268.67|3259.97|3269.85|3261.15|3270.45|3261.75|3268.34|3259.64|39
1631508630000|2021-09-13 04:50:30|3269.9|3261.2|3270.35|3261.65|3270.62|3261.92|3269.78|3261.08|34
1631508640000|2021-09-13 04:50:40|3270.32|3261.62|3270.15|3261.45|3270.88|3262.18|3270.11|3261.41|36
1631508650000|2021-09-13 04:50:50|3270.34|3261.64|3272.65|3263.95|3272.85|3264.15|3270.34|3261.64|32
1631508660000|2021-09-13 04:51:00|3272.7|3264|3271.93|3263.23|3273.39|3264.69|3271.89|3263.19|37
1631508670000|2021-09-13 04:51:10|3271.92|3263.22|3274.78|3266.08|3274.78|3266.08|3271.92|3263.22|34
1631508680000|2021-09-13 04:51:20|3274.82|3266.12|3278|3269.3|3278.04|3269.34|3274.61|3265.91|37
1631508690000|2021-09-13 04:51:30|3278.05|3269.35|3279.46|3270.76|3279.51|3270.81|3278.05|3269.35|34
1631508700000|2021-09-13 04:51:40|3279.44|3270.74|3277.69|3268.99|3279.44|3270.74|3277.63|3268.93|35
1631508710000|2021-09-13 04:51:50|3277.65|3268.95|3277.15|3268.45|3278.36|3269.66|3276.24|3267.54|39
1631508720000|2021-09-13 04:52:00|3277.14|3268.44|3280.35|3271.65|3280.53|3271.83|3277|3268.3|37
1631508730000|2021-09-13 04:52:10|3280.34|3271.64|3280.86|3272.16|3280.96|3272.26|3279.35|3270.65|27
1631508740000|2021-09-13 04:52:20|3280.85|3272.15|3279.88|3271.18|3280.98|3272.28|3279.78|3271.08|27
1631508750000|2021-09-13 04:52:30|3279.97|3271.27|3280.9|3272.2|3280.94|3272.24|3279.74|3271.04|34
1631508760000|2021-09-13 04:52:40|3280.86|3272.16|3279.78|3271.08|3280.86|3272.16|3279.76|3271.06|33
1631508770000|2021-09-13 04:52:50|3279.77|3271.07|3279.71|3271.01|3280.01|3271.31|3279.61|3270.91|36
1631508780000|2021-09-13 04:53:00|3279.73|3271.03|3279.99|3271.29|3280.07|3271.37|3279.61|3270.91|37
1631508790000|2021-09-13 04:53:10|3280.29|3271.59|3280.78|3272.08|3281.29|3272.59|3280.29|3271.59|34
1631508800000|2021-09-13 04:53:20|3280.72|3272.02|3281.54|3272.84|3281.78|3273.08|3280.72|3272.02|33
1631508810000|2021-09-13 04:53:30|3281.3|3272.6|3279.74|3271.04|3281.3|3272.6|3279.49|3270.79|37
1631508820000|2021-09-13 04:53:40|3279.03|3270.33|3277.43|3268.73|3279.03|3270.33|3277.13|3268.43|37
1631508830000|2021-09-13 04:53:50|3277.39|3268.69|3275.26|3266.56|3277.42|3268.72|3275.12|3266.42|35
1631508840000|2021-09-13 04:54:00|3275.17|3266.47|3274.43|3265.73|3275.54|3266.84|3273.61|3264.91|40
1631508850000|2021-09-13 04:54:10|3274.61|3265.91|3273.22|3264.52|3274.76|3266.06|3273.22|3264.52|35
1631508860000|2021-09-13 04:54:20|3273.4|3264.7|3273.6|3264.9|3273.99|3265.29|3273.4|3264.7|36
1631508870000|2021-09-13 04:54:30|3273.62|3264.92|3274.7|3266|3275.4|3266.7|3273.62|3264.92|38
1631508880000|2021-09-13 04:54:40|3274.85|3266.15|3276.52|3267.82|3277.02|3268.32|3274.76|3266.06|38
1631508890000|2021-09-13 04:54:50|3276.55|3267.85|3279.15|3270.45|3280.19|3271.49|3276.46|3267.76|40
1631508900000|2021-09-13 04:55:00|3279.23|3270.53|3281.91|3273.21|3282.09|3273.39|3278.88|3270.18|34
1631508910000|2021-09-13 04:55:10|3281.83|3273.13|3281.96|3273.26|3282.96|3274.26|3281.66|3272.96|34
1631508920000|2021-09-13 04:55:20|3281.93|3273.23|3279.8|3271.1|3282.03|3273.33|3279.8|3271.1|35
1631508930000|2021-09-13 04:55:30|3279.85|3271.15|3280.86|3272.16|3281.04|3272.34|3277.43|3268.73|39
1631508940000|2021-09-13 04:55:40|3280.92|3272.22|3280.55|3271.85|3280.92|3272.22|3279.17|3270.47|33
1631508950000|2021-09-13 04:55:50|3280.47|3271.77|3279.82|3271.12|3280.55|3271.85|3279.82|3271.12|36
1631508960000|2021-09-13 04:56:00|3279.84|3271.14|3279.39|3270.69|3280.28|3271.58|3279.06|3270.36|38
1631508970000|2021-09-13 04:56:10|3279.32|3270.62|3276.94|3268.24|3279.79|3271.09|3276.72|3268.02|36
1631508980000|2021-09-13 04:56:20|3276.95|3268.25|3277.74|3269.04|3277.82|3269.12|3276.77|3268.07|33
1631508990000|2021-09-13 04:56:30|3277.53|3268.83|3279|3270.3|3279.21|3270.51|3277.1|3268.4|38
1631509000000|2021-09-13 04:56:40|3278.79|3270.09|3274.49|3265.79|3278.8|3270.1|3274.14|3265.44|38
1631509010000|2021-09-13 04:56:50|3274.52|3265.82|3274.86|3266.16|3275.59|3266.89|3274.1|3265.4|40
1631509020000|2021-09-13 04:57:00|3274.98|3266.28|3278.07|3269.37|3278.44|3269.74|3274.81|3266.11|37
1631509030000|2021-09-13 04:57:10|3279.01|3270.31|3277.6|3268.9|3279.41|3270.71|3277.54|3268.84|37
1631509040000|2021-09-13 04:57:20|3277.63|3268.93|3276.2|3267.5|3277.78|3269.08|3275.63|3266.93|38
1631509050000|2021-09-13 04:57:30|3276.16|3267.46|3276.72|3268.02|3276.72|3268.02|3275.88|3267.18|35
1631509060000|2021-09-13 04:57:40|3276.79|3268.09|3278.1|3269.4|3278.62|3269.92|3276.79|3268.09|30
1631509070000|2021-09-13 04:57:50|3278.18|3269.48|3276.19|3267.49|3278.18|3269.48|3275.91|3267.21|35
1631509080000|2021-09-13 04:58:00|3276.03|3267.33|3276.71|3268.01|3276.79|3268.09|3275.84|3267.14|32
1631509090000|2021-09-13 04:58:10|3276.69|3267.99|3276.86|3268.16|3276.86|3268.16|3276.06|3267.36|32
1631509100000|2021-09-13 04:58:20|3276.88|3268.18|3277.76|3269.06|3277.91|3269.21|3276.76|3268.06|31
1631509110000|2021-09-13 04:58:30|3277.6|3268.9|3278.19|3269.49|3278.49|3269.79|3276.88|3268.18|30
1631509120000|2021-09-13 04:58:40|3278.45|3269.75|3279.34|3270.64|3279.34|3270.64|3278.16|3269.46|34
1631509130000|2021-09-13 04:58:50|3279.25|3270.55|3280.25|3271.55|3280.28|3271.58|3278.82|3270.12|35
1631509140000|2021-09-13 04:59:00|3280.31|3271.61|3280.36|3271.66|3280.37|3271.67|3279.52|3270.82|35
1631509150000|2021-09-13 04:59:10|3280.4|3271.7|3280.98|3272.28|3281.29|3272.59|3280.18|3271.48|37
1631509160000|2021-09-13 04:59:20|3280.71|3272.01|3281.04|3272.34|3281.04|3272.34|3280.14|3271.44|36
1631509170000|2021-09-13 04:59:30|3281.03|3272.33|3283.06|3274.36|3283.06|3274.36|3280.96|3272.26|39
1631509180000|2021-09-13 04:59:40|3282.9|3274.2|3281.41|3272.71|3284.09|3275.39|3281.41|3272.71|36
1631509190000|2021-09-13 04:59:50|3281.71|3273.01|3283.38|3274.68|3283.66|3274.96|3281.45|3272.75|38
1631509200000|2021-09-13 05:00:00|3283.18|3274.48|3280.6|3271.9|3283.18|3274.48|3280.57|3271.87|39
1631509210000|2021-09-13 05:00:10|3280.41|3271.71|3279.22|3270.52|3280.41|3271.71|3279.22|3270.52|35
1631509220000|2021-09-13 05:00:20|3279.35|3270.65|3278.63|3269.93|3279.35|3270.65|3277.54|3268.84|36
1631509230000|2021-09-13 05:00:30|3278.78|3270.08|3279.47|3270.77|3279.85|3271.15|3278.78|3270.08|34
1631509240000|2021-09-13 05:00:40|3279.48|3270.78|3281.83|3273.13|3282.55|3273.85|3279.43|3270.73|39
1631509250000|2021-09-13 05:00:50|3281.86|3273.16|3285.2|3276.5|3285.69|3276.99|3281.59|3272.89|39
1631509260000|2021-09-13 05:01:00|3285.13|3276.43|3281.91|3273.21|3285.21|3276.51|3281.91|3273.21|39
1631509270000|2021-09-13 05:01:10|3281.97|3273.27|3282.11|3273.41|3284.01|3275.31|3281.97|3273.27|38
1631509280000|2021-09-13 05:01:20|3281.86|3273.16|3280.34|3271.64|3282.09|3273.39|3280.05|3271.35|38
1631509290000|2021-09-13 05:01:30|3280.23|3271.53|3276.98|3268.28|3280.34|3271.64|3276.98|3268.28|37
1631509300000|2021-09-13 05:01:40|3277.02|3268.32|3277.04|3268.34|3277.47|3268.77|3276.98|3268.28|34
1631509310000|2021-09-13 05:01:50|3277.07|3268.37|3277.58|3268.88|3277.67|3268.97|3276.78|3268.08|30
1631509320000|2021-09-13 05:02:00|3277.51|3268.81|3278.43|3269.73|3278.43|3269.73|3277.05|3268.35|29
1631509330000|2021-09-13 05:02:10|3278.58|3269.88|3274.94|3266.24|3278.9|3270.2|3274.92|3266.22|38
1631509340000|2021-09-13 05:02:20|3274.96|3266.26|3274.27|3265.57|3275.65|3266.95|3274.21|3265.51|39
1631509350000|2021-09-13 05:02:30|3274.36|3265.66|3273.07|3264.37|3274.43|3265.73|3272.99|3264.29|33
1631509360000|2021-09-13 05:02:40|3272.97|3264.27|3273.01|3264.31|3273.67|3264.97|3272.91|3264.21|37
1631509370000|2021-09-13 05:02:50|3273|3264.3|3272.44|3263.74|3273.46|3264.76|3272.38|3263.68|37
1631509380000|2021-09-13 05:03:00|3271.71|3263.01|3271.86|3263.16|3271.86|3263.16|3270.84|3262.14|34
1631509390000|2021-09-13 05:03:10|3272.14|3263.44|3272.71|3264.01|3273.93|3265.23|3272.14|3263.44|39
1631509400000|2021-09-13 05:03:20|3272.68|3263.98|3275.43|3266.73|3275.82|3267.12|3272.61|3263.91|38
1631509410000|2021-09-13 05:03:30|3275.27|3266.57|3274.97|3266.27|3275.51|3266.81|3274.79|3266.09|34
1631509420000|2021-09-13 05:03:40|3274.99|3266.29|3272.76|3264.06|3275.15|3266.45|3272.76|3264.06|37
1631509430000|2021-09-13 05:03:50|3272.72|3264.02|3272.7|3264|3272.99|3264.29|3272.06|3263.36|36
1631509440000|2021-09-13 05:04:00|3272.75|3264.05|3272.53|3263.83|3274|3265.3|3272.47|3263.77|37
1631509450000|2021-09-13 05:04:10|3272.52|3263.82|3271.62|3262.92|3272.7|3264|3271.6|3262.9|36
1631509460000|2021-09-13 05:04:20|3271.55|3262.85|3272.16|3263.46|3272.16|3263.46|3270.98|3262.28|33
1631509470000|2021-09-13 05:04:30|3272.06|3263.36|3271.4|3262.7|3272.06|3263.36|3271.29|3262.59|37
1631509480000|2021-09-13 05:04:40|3271.39|3262.69|3271.1|3262.4|3271.92|3263.22|3271.1|3262.4|37
1631509490000|2021-09-13 05:04:50|3271.16|3262.46|3271.28|3262.58|3271.4|3262.7|3270.96|3262.26|34
1631509500000|2021-09-13 05:05:00|3271.38|3262.68|3269.58|3260.88|3271.4|3262.7|3269.58|3260.88|34
1631509510000|2021-09-13 05:05:10|3269.9|3261.2|3268.49|3259.79|3270.12|3261.42|3268.16|3259.46|37
1631509520000|2021-09-13 05:05:20|3268.53|3259.83|3275|3266.3|3275.01|3266.31|3268.32|3259.62|40
1631509530000|2021-09-13 05:05:30|3275.1|3266.4|3276.26|3267.56|3276.77|3268.07|3275.1|3266.4|37
1631509540000|2021-09-13 05:05:40|3276.27|3267.57|3275.91|3267.21|3278.86|3270.16|3275.91|3267.21|38
1631509550000|2021-09-13 05:05:50|3275.95|3267.25|3275.53|3266.83|3276.95|3268.25|3275.08|3266.38|38
1631509560000|2021-09-13 05:06:00|3275.62|3266.92|3275.38|3266.68|3276.83|3268.13|3275.35|3266.65|27
1631509570000|2021-09-13 05:06:10|3275.36|3266.66|3273.26|3264.56|3275.36|3266.66|3273.22|3264.52|25
1631509580000|2021-09-13 05:06:20|3273.23|3264.53|3272|3263.3|3273.25|3264.55|3270.82|3262.12|38
1631509590000|2021-09-13 05:06:30|3272.13|3263.43|3270.49|3261.79|3272.73|3264.03|3270.44|3261.74|34
1631509600000|2021-09-13 05:06:40|3270.97|3262.27|3268.52|3259.82|3270.97|3262.27|3268.31|3259.61|36
1631509610000|2021-09-13 05:06:50|3268.51|3259.81|3264.38|3255.68|3268.51|3259.81|3264.31|3255.61|40
1631509620000|2021-09-13 05:07:00|3264.22|3255.52|3257.81|3249.11|3264.23|3255.53|3256.62|3247.92|39
1631509630000|2021-09-13 05:07:10|3258.21|3249.51|3263.52|3254.82|3263.52|3254.82|3257.92|3249.22|39
1631509640000|2021-09-13 05:07:20|3264.16|3255.46|3266.37|3257.67|3266.37|3257.67|3264.16|3255.46|39
1631509650000|2021-09-13 05:07:30|3266.28|3257.58|3267.65|3258.95|3269.53|3260.83|3266.28|3257.58|39
1631509660000|2021-09-13 05:07:40|3267.71|3259.01|3271.87|3263.17|3272.43|3263.73|3267.71|3259.01|39
1631509670000|2021-09-13 05:07:50|3272.13|3263.43|3274.6|3265.9|3274.83|3266.13|3272.13|3263.43|39
1631509680000|2021-09-13 05:08:00|3274.66|3265.96|3278.09|3269.39|3278.09|3269.39|3274.66|3265.96|40
1631509690000|2021-09-13 05:08:10|3278.08|3269.38|3282.22|3273.52|3282.22|3273.52|3276.25|3267.55|40
1631509700000|2021-09-13 05:08:20|3282.33|3273.63|3281.51|3272.81|3282.46|3273.76|3281.04|3272.34|39
1631509710000|2021-09-13 05:08:30|3281.56|3272.86|3281.5|3272.8|3282.86|3274.16|3280.97|3272.27|38
1631509720000|2021-09-13 05:08:40|3281.34|3272.64|3282.38|3273.68|3283.63|3274.93|3280.23|3271.53|40
1631509730000|2021-09-13 05:08:50|3282.43|3273.73|3283.07|3274.37|3283.6|3274.9|3281.79|3273.09|39
1631509740000|2021-09-13 05:09:00|3282.97|3274.27|3284.82|3276.12|3285.14|3276.44|3282.18|3273.48|39
1631509750000|2021-09-13 05:09:10|3285.03|3276.33|3286.04|3277.34|3286.29|3277.59|3285.03|3276.33|37
1631509760000|2021-09-13 05:09:20|3286.02|3277.32|3286.17|3277.47|3286.79|3278.09|3285.95|3277.25|37
1631509770000|2021-09-13 05:09:30|3285.96|3277.26|3287.73|3279.03|3287.73|3279.03|3284.72|3276.02|36
1631509780000|2021-09-13 05:09:40|3287.74|3279.04|3287.77|3279.07|3288.12|3279.42|3287.08|3278.38|38
1631509790000|2021-09-13 05:09:50|3287.74|3279.04|3285.88|3277.18|3287.74|3279.04|3284.72|3276.02|37
1631509800000|2021-09-13 05:10:00|3285.96|3277.26|3288.93|3280.23|3288.98|3280.28|3285.96|3277.26|32
1631509810000|2021-09-13 05:10:10|3288.82|3280.12|3288.08|3279.38|3289.12|3280.42|3286.66|3277.96|37
1631509820000|2021-09-13 05:10:20|3287.98|3279.28|3285.94|3277.24|3287.98|3279.28|3285.94|3277.24|39
1631509830000|2021-09-13 05:10:30|3286.12|3277.42|3284.57|3275.87|3286.12|3277.42|3284.21|3275.51|36
1631509840000|2021-09-13 05:10:40|3284.52|3275.82|3281.52|3272.82|3284.74|3276.04|3280.6|3271.9|38
1631509850000|2021-09-13 05:10:50|3281.63|3272.93|3280.74|3272.04|3281.84|3273.14|3280.43|3271.73|40
1631509860000|2021-09-13 05:11:00|3280.64|3271.94|3280.66|3271.96|3283.29|3274.59|3280.39|3271.69|37
1631509870000|2021-09-13 05:11:10|3280.46|3271.76|3278.35|3269.65|3280.73|3272.03|3278.18|3269.48|35
1631509880000|2021-09-13 05:11:20|3278.55|3269.85|3277.08|3268.38|3278.84|3270.14|3276.53|3267.83|39
1631509890000|2021-09-13 05:11:30|3277.07|3268.37|3277.62|3268.92|3277.72|3269.02|3276.91|3268.21|38
1631509900000|2021-09-13 05:11:40|3277.43|3268.73|3276.53|3267.83|3278.88|3270.18|3276.53|3267.83|34
1631509910000|2021-09-13 05:11:50|3276.56|3267.86|3276.22|3267.52|3277.37|3268.67|3276|3267.3|33
1631509920000|2021-09-13 05:12:00|3276.17|3267.47|3273.99|3265.29|3277.67|3268.97|3273.75|3265.05|37
1631509930000|2021-09-13 05:12:10|3274.15|3265.45|3273.36|3264.66|3275.58|3266.88|3273.13|3264.43|37
1631509940000|2021-09-13 05:12:20|3273.4|3264.7|3273.64|3264.94|3273.86|3265.16|3272.53|3263.83|31
1631509950000|2021-09-13 05:12:30|3273.73|3265.03|3272.29|3263.59|3273.83|3265.13|3272.16|3263.46|36
1631509960000|2021-09-13 05:12:40|3272.33|3263.63|3272.03|3263.33|3272.74|3264.04|3271.95|3263.25|38
1631509970000|2021-09-13 05:12:50|3271.97|3263.27|3273|3264.3|3273|3264.3|3271.69|3262.99|32
1631509980000|2021-09-13 05:13:00|3273.05|3264.35|3272.99|3264.29|3273.19|3264.49|3272.37|3263.67|37
1631509990000|2021-09-13 05:13:10|3273.07|3264.37|3268.95|3260.25|3273.07|3264.37|3268.62|3259.92|35
1631510000000|2021-09-13 05:13:20|3268.94|3260.24|3270.78|3262.08|3270.86|3262.16|3268.35|3259.65|38
1631510010000|2021-09-13 05:13:30|3270.8|3262.1|3271.95|3263.25|3272.89|3264.19|3270.79|3262.09|38
1631510020000|2021-09-13 05:13:40|3271.69|3262.99|3267.35|3258.65|3271.69|3262.99|3267.24|3258.54|38
1631510030000|2021-09-13 05:13:50|3267.5|3258.8|3267.3|3258.6|3268.51|3259.81|3266.3|3257.6|39
1631510040000|2021-09-13 05:14:00|3267.26|3258.56|3270.67|3261.97|3270.67|3261.97|3267.2|3258.5|40
1631510050000|2021-09-13 05:14:10|3270.54|3261.84|3267.5|3258.8|3270.77|3262.07|3267.5|3258.8|38
1631510060000|2021-09-13 05:14:20|3267.61|3258.91|3267.32|3258.62|3268.2|3259.5|3267.22|3258.52|37
1631510070000|2021-09-13 05:14:30|3267.34|3258.64|3267.4|3258.7|3268.18|3259.48|3267.11|3258.41|34
1631510080000|2021-09-13 05:14:40|3267.39|3258.69|3266.19|3257.49|3267.45|3258.75|3265.35|3256.65|28
1631510090000|2021-09-13 05:14:50|3266.22|3257.52|3264.24|3255.54|3266.99|3258.29|3264.01|3255.31|37
1631510100000|2021-09-13 05:15:00|3264.18|3255.48|3260.53|3251.83|3264.19|3255.49|3260.46|3251.76|36
1631510110000|2021-09-13 05:15:10|3260.18|3251.48|3259.29|3250.59|3261.86|3253.16|3258.7|3250|40
1631510120000|2021-09-13 05:15:20|3259.21|3250.51|3260.76|3252.06|3260.76|3252.06|3258.91|3250.21|39
1631510130000|2021-09-13 05:15:30|3261.25|3252.55|3260.99|3252.29|3262.93|3254.23|3260.99|3252.29|39
1631510140000|2021-09-13 05:15:40|3260.96|3252.26|3260.22|3251.52|3261.21|3252.51|3258.75|3250.05|37
1631510150000|2021-09-13 05:15:50|3260.35|3251.65|3255.92|3247.22|3260.35|3251.65|3255.92|3247.22|40
1631510160000|2021-09-13 05:16:00|3255.36|3246.66|3253.41|3244.71|3255.36|3246.66|3246.44|3237.74|40
1631510170000|2021-09-13 05:16:10|3253.69|3244.99|3258.21|3249.51|3258.97|3250.27|3253.69|3244.99|39
1631510180000|2021-09-13 05:16:20|3258.28|3249.58|3260.28|3251.58|3260.28|3251.58|3256.43|3247.73|40
1631510190000|2021-09-13 05:16:30|3260.2|3251.5|3261.93|3253.23|3263.54|3254.84|3260.2|3251.5|39
1631510200000|2021-09-13 05:16:40|3261.47|3252.77|3265.5|3256.8|3265.5|3256.8|3260.45|3251.75|40
1631510210000|2021-09-13 05:16:50|3265.88|3257.18|3264.77|3256.07|3267.67|3258.97|3264.57|3255.87|40
1631510220000|2021-09-13 05:17:00|3264.72|3256.02|3262.94|3254.24|3264.72|3256.02|3262.94|3254.24|37
1631510230000|2021-09-13 05:17:10|3262.6|3253.9|3258.35|3249.65|3262.6|3253.9|3258.35|3249.65|36
1631510240000|2021-09-13 05:17:20|3258.07|3249.37|3259.6|3250.9|3260.08|3251.38|3257.27|3248.57|40
1631510250000|2021-09-13 05:17:30|3259.23|3250.53|3263.12|3254.42|3264.14|3255.44|3259.23|3250.53|38
1631510260000|2021-09-13 05:17:40|3263.05|3254.35|3263.86|3255.16|3265|3256.3|3262.5|3253.8|37
1631510270000|2021-09-13 05:17:50|3264.12|3255.42|3264.59|3255.89|3264.82|3256.12|3263.15|3254.45|39
1631510280000|2021-09-13 05:18:00|3264.99|3256.29|3269.2|3260.5|3269.2|3260.5|3264.83|3256.13|37
1631510290000|2021-09-13 05:18:10|3269.1|3260.4|3271.37|3262.67|3272.02|3263.32|3268.07|3259.37|38
1631510300000|2021-09-13 05:18:20|3271.36|3262.66|3270.22|3261.52|3271.36|3262.66|3269.49|3260.79|40
1631510310000|2021-09-13 05:18:30|3270.34|3261.64|3270.5|3261.8|3270.76|3262.06|3269.14|3260.44|37
1631510320000|2021-09-13 05:18:40|3270.47|3261.77|3269.47|3260.77|3270.47|3261.77|3269.36|3260.66|37
1631510330000|2021-09-13 05:18:50|3269.45|3260.75|3269.59|3260.89|3270.38|3261.68|3269.45|3260.75|37
1631510340000|2021-09-13 05:19:00|3269.6|3260.9|3272.17|3263.47|3272.42|3263.72|3269.58|3260.88|37
1631510350000|2021-09-13 05:19:10|3272.21|3263.51|3274.78|3266.08|3276.43|3267.73|3272.21|3263.51|38
1631510360000|2021-09-13 05:19:20|3274.85|3266.15|3273.52|3264.82|3275.26|3266.56|3272.76|3264.06|38
1631510370000|2021-09-13 05:19:30|3273.47|3264.77|3274.32|3265.62|3275.17|3266.47|3271.86|3263.16|38
1631510380000|2021-09-13 05:19:40|3274.74|3266.04|3273.75|3265.05|3275.89|3267.19|3273.27|3264.57|39
1631510390000|2021-09-13 05:19:50|3274.38|3265.68|3272.32|3263.62|3274.67|3265.97|3271.92|3263.22|39
1631510400000|2021-09-13 05:20:00|3272.47|3263.77|3270.73|3262.03|3272.73|3264.03|3270.1|3261.4|39
1631510410000|2021-09-13 05:20:10|3270.66|3261.96|3265.89|3257.19|3270.66|3261.96|3265.66|3256.96|39
1631510420000|2021-09-13 05:20:20|3265.71|3257.01|3265.9|3257.2|3266.78|3258.08|3265.35|3256.65|39
1631510430000|2021-09-13 05:20:30|3265.46|3256.76|3264.15|3255.45|3265.68|3256.98|3263.8|3255.1|39
1631510440000|2021-09-13 05:20:40|3263.96|3255.26|3262.52|3253.82|3264.13|3255.43|3262.5|3253.8|40
1631510450000|2021-09-13 05:20:50|3262.67|3253.97|3264.43|3255.73|3264.62|3255.92|3261.82|3253.12|38
1631510460000|2021-09-13 05:21:00|3264.46|3255.76|3265.11|3256.41|3267.66|3258.96|3264.46|3255.76|39
1631510470000|2021-09-13 05:21:10|3265.25|3256.55|3266.22|3257.52|3267.36|3258.66|3265.2|3256.5|37
1631510480000|2021-09-13 05:21:20|3265.94|3257.24|3265.29|3256.59|3266.85|3258.15|3265.2|3256.5|35
1631510490000|2021-09-13 05:21:30|3265.41|3256.71|3265.06|3256.36|3265.63|3256.93|3263.67|3254.97|36
1631510500000|2021-09-13 05:21:40|3264.82|3256.12|3262.45|3253.75|3264.87|3256.17|3262.35|3253.65|37
1631510510000|2021-09-13 05:21:50|3262.13|3253.43|3261.83|3253.13|3262.77|3254.07|3261.6|3252.9|32
1631510520000|2021-09-13 05:22:00|3261.75|3253.05|3260.64|3251.94|3262.3|3253.6|3258.89|3250.19|39
1631510530000|2021-09-13 05:22:10|3260.69|3251.99|3265.62|3256.92|3265.67|3256.97|3260.69|3251.99|39
1631510540000|2021-09-13 05:22:20|3265.79|3257.09|3265.56|3256.86|3267.21|3258.51|3265.56|3256.86|37
1631510550000|2021-09-13 05:22:30|3265.77|3257.07|3266.83|3258.13|3267.79|3259.09|3265.57|3256.87|37
1631510560000|2021-09-13 05:22:40|3266.98|3258.28|3268.8|3260.1|3269.24|3260.54|3265.78|3257.08|39
1631510570000|2021-09-13 05:22:50|3268.82|3260.12|3269.36|3260.66|3269.39|3260.69|3268.22|3259.52|39
1631510580000|2021-09-13 05:23:00|3269.46|3260.76|3268.14|3259.44|3269.61|3260.91|3266.98|3258.28|36
1631510590000|2021-09-13 05:23:10|3268.19|3259.49|3268.94|3260.24|3268.94|3260.24|3268.03|3259.33|37
1631510600000|2021-09-13 05:23:20|3269.01|3260.31|3269.07|3260.37|3269.9|3261.2|3268.65|3259.95|37
1631510610000|2021-09-13 05:23:30|3269.26|3260.56|3269.33|3260.63|3269.81|3261.11|3269.17|3260.47|37
1631510620000|2021-09-13 05:23:40|3269.32|3260.62|3268.56|3259.86|3269.39|3260.69|3267.87|3259.17|37
1631510630000|2021-09-13 05:23:50|3268.74|3260.04|3268.57|3259.87|3268.74|3260.04|3268.22|3259.52|36
1631510640000|2021-09-13 05:24:00|3268.52|3259.82|3269.14|3260.44|3269.35|3260.65|3268.45|3259.75|37
1631510650000|2021-09-13 05:24:10|3269.13|3260.43|3269.21|3260.51|3269.25|3260.55|3269|3260.3|35
1631510660000|2021-09-13 05:24:20|3269.15|3260.45|3271.42|3262.72|3271.42|3262.72|3268.89|3260.19|35
1631510670000|2021-09-13 05:24:30|3271.79|3263.09|3271.51|3262.81|3273.24|3264.54|3271.02|3262.32|39
1631510680000|2021-09-13 05:24:40|3271.44|3262.74|3270.62|3261.92|3271.44|3262.74|3270.51|3261.81|37
1631510690000|2021-09-13 05:24:50|3270.65|3261.95|3267.84|3259.14|3270.65|3261.95|3267.83|3259.13|37
1631510700000|2021-09-13 05:25:00|3267.83|3259.13|3265.68|3256.98|3267.83|3259.13|3265.68|3256.98|38
1631510710000|2021-09-13 05:25:10|3264.94|3256.24|3263.56|3254.86|3264.94|3256.24|3263.24|3254.54|33
1631510720000|2021-09-13 05:25:20|3263.5|3254.8|3261.97|3253.27|3263.5|3254.8|3261.75|3253.05|34
1631510730000|2021-09-13 05:25:30|3262.14|3253.44|3261.46|3252.76|3262.32|3253.62|3260.58|3251.88|34
1631510740000|2021-09-13 05:25:40|3261.43|3252.73|3262.4|3253.7|3263.43|3254.73|3261.42|3252.72|38
1631510750000|2021-09-13 05:25:50|3261.36|3252.66|3261.25|3252.55|3261.37|3252.67|3260.41|3251.71|38
1631510760000|2021-09-13 05:26:00|3261.28|3252.58|3261.67|3252.97|3261.67|3252.97|3260.43|3251.73|37
1631510770000|2021-09-13 05:26:10|3261.81|3253.11|3261.52|3252.82|3262.49|3253.79|3261.52|3252.82|37
1631510780000|2021-09-13 05:26:20|3261.1|3252.4|3259.81|3251.11|3261.11|3252.41|3259.81|3251.11|36
1631510790000|2021-09-13 05:26:30|3259.86|3251.16|3259.05|3250.35|3260.39|3251.69|3258.07|3249.37|38
1631510800000|2021-09-13 05:26:40|3259.09|3250.39|3258.54|3249.84|3259.09|3250.39|3257.89|3249.19|32
1631510810000|2021-09-13 05:26:50|3257.88|3249.18|3260.24|3251.54|3260.32|3251.62|3257.88|3249.18|34
1631510820000|2021-09-13 05:27:00|3260.23|3251.53|3258.97|3250.27|3260.23|3251.53|3258.02|3249.32|39
1631510830000|2021-09-13 05:27:10|3259|3250.3|3258.91|3250.21|3259.06|3250.36|3258.11|3249.41|33
1631510840000|2021-09-13 05:27:20|3258.9|3250.2|3259.13|3250.43|3259.31|3250.61|3258.9|3250.2|33
1631510850000|2021-09-13 05:27:30|3259.18|3250.48|3258.21|3249.51|3260.46|3251.76|3258.21|3249.51|34
1631510860000|2021-09-13 05:27:40|3258.13|3249.43|3259.53|3250.83|3259.53|3250.83|3255.86|3247.16|38
1631510870000|2021-09-13 05:27:50|3259.57|3250.87|3258.59|3249.89|3259.65|3250.95|3258.38|3249.68|36
1631510880000|2021-09-13 05:28:00|3258.56|3249.86|3258.16|3249.46|3258.6|3249.9|3257.41|3248.71|35
1631510890000|2021-09-13 05:28:10|3258.17|3249.47|3268.66|3259.96|3268.66|3259.96|3258.17|3249.47|40
1631510900000|2021-09-13 05:28:20|3268.83|3260.13|3271.87|3263.17|3271.87|3263.17|3268.64|3259.94|39
1631510910000|2021-09-13 05:28:30|3272.17|3263.47|3271.34|3262.64|3273.66|3264.96|3270.82|3262.12|40
1631510920000|2021-09-13 05:28:40|3271.79|3263.09|3270.84|3262.14|3272.62|3263.92|3270|3261.3|40
1631510930000|2021-09-13 05:28:50|3271.06|3262.36|3270.05|3261.35|3271.72|3263.02|3269.54|3260.84|38
1631510940000|2021-09-13 05:29:00|3270.11|3261.41|3270.84|3262.14|3271.08|3262.38|3268.01|3259.31|39
1631510950000|2021-09-13 05:29:10|3270.73|3262.03|3268.6|3259.9|3270.87|3262.17|3267.87|3259.17|37
1631510960000|2021-09-13 05:29:20|3268.77|3260.07|3266.74|3258.04|3269.07|3260.37|3266.74|3258.04|38
1631510970000|2021-09-13 05:29:30|3266.6|3257.9|3266.31|3257.61|3267.8|3259.1|3266.08|3257.38|39
1631510980000|2021-09-13 05:29:40|3266.17|3257.47|3267.93|3259.23|3268.04|3259.34|3266.16|3257.46|38
1631510990000|2021-09-13 05:29:50|3267.92|3259.22|3269.64|3260.94|3271.11|3262.41|3267.91|3259.21|39
1631511000000|2021-09-13 05:30:00|3269.87|3261.17|3266.44|3257.74|3270.42|3261.72|3266.43|3257.73|37
1631511010000|2021-09-13 05:30:10|3266.48|3257.78|3271.4|3262.7|3271.41|3262.71|3266.48|3257.78|37
1631511020000|2021-09-13 05:30:20|3271.44|3262.74|3269.58|3260.88|3272.21|3263.51|3269.58|3260.88|39
1631511030000|2021-09-13 05:30:30|3269.62|3260.92|3270.17|3261.47|3270.17|3261.47|3269.05|3260.35|39
1631511040000|2021-09-13 05:30:40|3270.66|3261.96|3269.92|3261.22|3271.35|3262.65|3269.82|3261.12|37
1631511050000|2021-09-13 05:30:50|3270.01|3261.31|3269.91|3261.21|3270.47|3261.77|3269.75|3261.05|37
1631511060000|2021-09-13 05:31:00|3269.82|3261.12|3271.49|3262.79|3271.49|3262.79|3269.67|3260.97|34
1631511070000|2021-09-13 05:31:10|3271.53|3262.83|3271.66|3262.96|3272.96|3264.26|3271.4|3262.7|38
1631511080000|2021-09-13 05:31:20|3271.85|3263.15|3269.93|3261.23|3271.87|3263.17|3269.93|3261.23|39
1631511090000|2021-09-13 05:31:30|3269.89|3261.19|3270.7|3262|3271.39|3262.69|3268.82|3260.12|35
1631511100000|2021-09-13 05:31:40|3270.61|3261.91|3269.93|3261.23|3271|3262.3|3269.02|3260.32|36
1631511110000|2021-09-13 05:31:50|3270.1|3261.4|3270.48|3261.78|3270.52|3261.82|3269.24|3260.54|32
1631511120000|2021-09-13 05:32:00|3270.44|3261.74|3269.59|3260.89|3270.49|3261.79|3269.05|3260.35|36
1631511130000|2021-09-13 05:32:10|3269.67|3260.97|3270.48|3261.78|3270.48|3261.78|3269.3|3260.6|35
1631511140000|2021-09-13 05:32:20|3270.79|3262.09|3272.71|3264.01|3272.99|3264.29|3270.79|3262.09|31
1631511150000|2021-09-13 05:32:30|3272.88|3264.18|3271.78|3263.08|3273|3264.3|3271.18|3262.48|36
1631511160000|2021-09-13 05:32:40|3271.64|3262.94|3272.23|3263.53|3273.18|3264.48|3271.64|3262.94|33
1631511170000|2021-09-13 05:32:50|3272.45|3263.75|3272.61|3263.91|3273.05|3264.35|3272.3|3263.6|34
1631511180000|2021-09-13 05:33:00|3272.81|3264.11|3274.36|3265.66|3274.53|3265.83|3272.81|3264.11|34
1631511190000|2021-09-13 05:33:10|3274.42|3265.72|3275.66|3266.96|3275.67|3266.97|3274.31|3265.61|32
1631511200000|2021-09-13 05:33:20|3275.79|3267.09|3274.17|3265.47|3275.81|3267.11|3273.06|3264.36|32
1631511210000|2021-09-13 05:33:30|3274.23|3265.53|3274.53|3265.83|3275.18|3266.48|3273.96|3265.26|33
1631511220000|2021-09-13 05:33:40|3274.66|3265.96|3272.61|3263.91|3274.66|3265.96|3272.55|3263.85|33
1631511230000|2021-09-13 05:33:50|3272.6|3263.9|3271.89|3263.19|3273.95|3265.25|3271.87|3263.17|30
1631511240000|2021-09-13 05:34:00|3271.87|3263.17|3270.01|3261.31|3271.87|3263.17|3268.05|3259.35|38
1631511250000|2021-09-13 05:34:10|3270.2|3261.5|3269.26|3260.56|3270.45|3261.75|3268.94|3260.24|39
1631511260000|2021-09-13 05:34:20|3269.3|3260.6|3269.98|3261.28|3269.98|3261.28|3268.12|3259.42|35
1631511270000|2021-09-13 05:34:30|3269.99|3261.29|3272.28|3263.58|3273.23|3264.53|3269.91|3261.21|38
1631511280000|2021-09-13 05:34:40|3272.51|3263.81|3273.31|3264.61|3273.62|3264.92|3272.43|3263.73|28
1631511290000|2021-09-13 05:34:50|3273.27|3264.57|3273.07|3264.37|3273.58|3264.88|3272.37|3263.67|33
1631511300000|2021-09-13 05:35:00|3273.01|3264.31|3271.39|3262.69|3273.01|3264.31|3270.92|3262.22|37
1631511310000|2021-09-13 05:35:10|3271.42|3262.72|3272.08|3263.38|3272.24|3263.54|3270.96|3262.26|39
1631511320000|2021-09-13 05:35:20|3272.1|3263.4|3270.76|3262.06|3273.01|3264.31|3270.33|3261.63|39
1631511330000|2021-09-13 05:35:30|3270.85|3262.15|3273.35|3264.65|3273.94|3265.24|3270.77|3262.07|38
1631511340000|2021-09-13 05:35:40|3273.29|3264.59|3272.17|3263.47|3273.3|3264.6|3272.17|3263.47|35
1631511350000|2021-09-13 05:35:50|3272.06|3263.36|3271.7|3263|3272.73|3264.03|3271.7|3263|35
1631511360000|2021-09-13 05:36:00|3271.67|3262.97|3273.34|3264.64|3273.57|3264.87|3270.55|3261.85|36
1631511370000|2021-09-13 05:36:10|3273.36|3264.66|3272.41|3263.71|3273.53|3264.83|3272.41|3263.71|32
1631511380000|2021-09-13 05:36:20|3272.35|3263.65|3272.64|3263.94|3273.2|3264.5|3272.29|3263.59|36
1631511390000|2021-09-13 05:36:30|3272.7|3264|3274.69|3265.99|3275.15|3266.45|3272.63|3263.93|39
1631511400000|2021-09-13 05:36:40|3274.79|3266.09|3273.57|3264.87|3274.93|3266.23|3273.29|3264.59|33
1631511410000|2021-09-13 05:36:50|3273.32|3264.62|3271.94|3263.24|3274.14|3265.44|3271.67|3262.97|37
1631511420000|2021-09-13 05:37:00|3271.99|3263.29|3271.83|3263.13|3271.99|3263.29|3271.78|3263.08|30
1631511430000|2021-09-13 05:37:10|3271.6|3262.9|3269.51|3260.81|3272.07|3263.37|3269.51|3260.81|37
1631511440000|2021-09-13 05:37:20|3269.81|3261.11|3269.8|3261.1|3270.99|3262.29|3269.58|3260.88|38
1631511450000|2021-09-13 05:37:30|3269.9|3261.2|3271.21|3262.51|3271.21|3262.51|3269.66|3260.96|38
1631511460000|2021-09-13 05:37:40|3271.32|3262.62|3269.37|3260.67|3271.42|3262.72|3269.24|3260.54|37
1631511470000|2021-09-13 05:37:50|3269.44|3260.74|3269.43|3260.73|3269.81|3261.11|3269.37|3260.67|30
1631511480000|2021-09-13 05:38:00|3269.47|3260.77|3270.65|3261.95|3271.3|3262.6|3269.33|3260.63|37
1631511490000|2021-09-13 05:38:10|3270.61|3261.91|3272.64|3263.94|3272.64|3263.94|3270.56|3261.86|36
1631511500000|2021-09-13 05:38:20|3272.57|3263.87|3270.37|3261.67|3272.68|3263.98|3270.37|3261.67|31
1631511510000|2021-09-13 05:38:30|3270.52|3261.82|3269.91|3261.21|3270.56|3261.86|3269.76|3261.06|25
1631511520000|2021-09-13 05:38:40|3269.92|3261.22|3269.91|3261.21|3270.24|3261.54|3269.86|3261.16|28
1631511530000|2021-09-13 05:38:50|3269.94|3261.24|3269.48|3260.78|3271.16|3262.46|3269.48|3260.78|33
1631511540000|2021-09-13 05:39:00|3269.42|3260.72|3269.63|3260.93|3269.85|3261.15|3269.39|3260.69|32
1631511550000|2021-09-13 05:39:10|3269.65|3260.95|3269.53|3260.83|3269.65|3260.95|3269.44|3260.74|31
1631511560000|2021-09-13 05:39:20|3269.49|3260.79|3269.78|3261.08|3270.65|3261.95|3269.48|3260.78|36
1631511570000|2021-09-13 05:39:30|3269.86|3261.16|3270.2|3261.5|3270.3|3261.6|3269.69|3260.99|37
1631511580000|2021-09-13 05:39:40|3270.22|3261.52|3270.44|3261.74|3270.46|3261.76|3269.93|3261.23|33
1631511590000|2021-09-13 05:39:50|3270.37|3261.67|3271.35|3262.65|3271.92|3263.22|3269.92|3261.22|37
1631511600000|2021-09-13 05:40:00|3271.31|3262.61|3270.44|3261.74|3271.35|3262.65|3269.94|3261.24|36
1631511610000|2021-09-13 05:40:10|3270.42|3261.72|3272.02|3263.32|3272.06|3263.36|3270.31|3261.61|36
1631511620000|2021-09-13 05:40:20|3272.11|3263.41|3271.87|3263.17|3272.42|3263.72|3271.55|3262.85|35
1631511630000|2021-09-13 05:40:30|3271.84|3263.14|3271.51|3262.81|3271.97|3263.27|3271.46|3262.76|34
1631511640000|2021-09-13 05:40:40|3271.46|3262.76|3272.55|3263.85|3272.87|3264.17|3271.27|3262.57|35
1631511650000|2021-09-13 05:40:50|3272.59|3263.89|3272.44|3263.74|3272.69|3263.99|3272|3263.3|30
1631511660000|2021-09-13 05:41:00|3272.48|3263.78|3272.94|3264.24|3273.19|3264.49|3272.41|3263.71|32
1631511670000|2021-09-13 05:41:10|3272.89|3264.19|3272.88|3264.18|3272.98|3264.28|3272.83|3264.13|33
1631511680000|2021-09-13 05:41:20|3272.83|3264.13|3272.08|3263.38|3272.83|3264.13|3271.75|3263.05|24
1631511690000|2021-09-13 05:41:30|3272.03|3263.33|3272.09|3263.39|3272.26|3263.56|3271.93|3263.23|32
1631511700000|2021-09-13 05:41:40|3272.04|3263.34|3272.07|3263.37|3272.1|3263.4|3271.93|3263.23|29
1631511710000|2021-09-13 05:41:50|3272.12|3263.42|3270.63|3261.93|3272.16|3263.46|3270.29|3261.59|34
1631511720000|2021-09-13 05:42:00|3270.34|3261.64|3270.89|3262.19|3271.02|3262.32|3269.81|3261.11|37
1631511730000|2021-09-13 05:42:10|3270.72|3262.02|3270.68|3261.98|3270.86|3262.16|3270.32|3261.62|33
1631511740000|2021-09-13 05:42:20|3270.51|3261.81|3271.81|3263.11|3271.84|3263.14|3270.51|3261.81|32
1631511750000|2021-09-13 05:42:30|3271.77|3263.07|3271.78|3263.08|3271.81|3263.11|3271.69|3262.99|22
1631511760000|2021-09-13 05:42:40|3271.81|3263.11|3276.62|3267.92|3276.62|3267.92|3271.73|3263.03|38
1631511770000|2021-09-13 05:42:50|3276.61|3267.91|3274.47|3265.77|3276.68|3267.98|3274.47|3265.77|29
1631511780000|2021-09-13 05:43:00|3275.07|3266.37|3276.96|3268.26|3277.17|3268.47|3275.04|3266.34|29
1631511790000|2021-09-13 05:43:10|3276.88|3268.18|3276.57|3267.87|3277.07|3268.37|3276.44|3267.74|24
1631511800000|2021-09-13 05:43:20|3276.62|3267.92|3279.24|3270.54|3279.24|3270.54|3276.62|3267.92|37
1631511810000|2021-09-13 05:43:30|3279|3270.3|3279.58|3270.88|3280.25|3271.55|3279|3270.3|34
1631511820000|2021-09-13 05:43:40|3279.18|3270.48|3280.1|3271.4|3280.24|3271.54|3278.34|3269.64|36
1631511830000|2021-09-13 05:43:50|3279.99|3271.29|3279.9|3271.2|3280.14|3271.44|3279.72|3271.02|32
1631511840000|2021-09-13 05:44:00|3279.89|3271.19|3280.14|3271.44|3280.34|3271.64|3279.09|3270.39|36
1631511850000|2021-09-13 05:44:10|3280.04|3271.34|3282.95|3274.25|3282.95|3274.25|3279.87|3271.17|40
1631511860000|2021-09-13 05:44:20|3283.09|3274.39|3286.03|3277.33|3286.21|3277.51|3282.73|3274.03|38
1631511870000|2021-09-13 05:44:30|3285.75|3277.05|3285.98|3277.28|3286.42|3277.72|3285.32|3276.62|36
1631511880000|2021-09-13 05:44:40|3285.85|3277.15|3287.26|3278.56|3287.26|3278.56|3285.59|3276.89|36
1631511890000|2021-09-13 05:44:50|3287.07|3278.37|3287.96|3279.26|3288.29|3279.59|3287.07|3278.37|33
1631511900000|2021-09-13 05:45:00|3287.98|3279.28|3287.01|3278.31|3288.12|3279.42|3287.01|3278.31|38
1631511910000|2021-09-13 05:45:10|3287.04|3278.34|3287.12|3278.42|3287.12|3278.42|3285.44|3276.74|40
1631511920000|2021-09-13 05:45:20|3287.16|3278.46|3285.95|3277.25|3287.53|3278.83|3285.77|3277.07|38
1631511930000|2021-09-13 05:45:30|3286.12|3277.42|3286.3|3277.6|3286.49|3277.79|3285.25|3276.55|39
1631511940000|2021-09-13 05:45:40|3286.2|3277.5|3287.85|3279.15|3287.88|3279.18|3286.2|3277.5|37
1631511950000|2021-09-13 05:45:50|3287.76|3279.06|3287.95|3279.25|3288.38|3279.68|3287.46|3278.76|39
1631511960000|2021-09-13 05:46:00|3288.24|3279.54|3287.45|3278.75|3288.84|3280.14|3287.45|3278.75|39
1631511970000|2021-09-13 05:46:10|3287.55|3278.85|3288.68|3279.98|3289.05|3280.35|3287.55|3278.85|35
1631511980000|2021-09-13 05:46:20|3288.37|3279.67|3289.63|3280.93|3289.67|3280.97|3288.35|3279.65|33
1631511990000|2021-09-13 05:46:30|3290.31|3281.61|3288.99|3280.29|3290.99|3282.29|3288.68|3279.98|40
1631512000000|2021-09-13 05:46:40|3289.24|3280.54|3289.94|3281.24|3290.08|3281.38|3288.82|3280.12|39
1631512010000|2021-09-13 05:46:50|3289.96|3281.26|3289.35|3280.65|3289.98|3281.28|3287.74|3279.04|38
1631512020000|2021-09-13 05:47:00|3289.39|3280.69|3290.7|3282|3290.7|3282|3289.39|3280.69|32
1631512030000|2021-09-13 05:47:10|3290.78|3282.08|3291.48|3282.78|3291.69|3282.99|3290.78|3282.08|39
1631512040000|2021-09-13 05:47:20|3291.46|3282.76|3292.04|3283.34|3292.78|3284.08|3291.41|3282.71|35
1631512050000|2021-09-13 05:47:30|3291.84|3283.14|3292.35|3283.65|3292.96|3284.26|3291.84|3283.14|38
1631512060000|2021-09-13 05:47:40|3292.42|3283.72|3295.6|3286.9|3295.6|3286.9|3292.42|3283.72|40
1631512070000|2021-09-13 05:47:50|3296.32|3287.62|3295.84|3287.14|3298.01|3289.31|3295.84|3287.14|39
1631512080000|2021-09-13 05:48:00|3296.26|3287.56|3299.45|3290.75|3299.47|3290.77|3295.55|3286.85|39
1631512090000|2021-09-13 05:48:10|3299.7|3291|3299.21|3290.51|3300.08|3291.38|3298.79|3290.09|39
1631512100000|2021-09-13 05:48:20|3299.31|3290.61|3300.24|3291.54|3300.48|3291.78|3299.25|3290.55|37
1631512110000|2021-09-13 05:48:30|3300.02|3291.32|3299.55|3290.85|3300.41|3291.71|3298.43|3289.73|35
1631512120000|2021-09-13 05:48:40|3299.38|3290.68|3299.81|3291.11|3299.83|3291.13|3298.21|3289.51|38
1631512130000|2021-09-13 05:48:50|3299.83|3291.13|3298.84|3290.14|3300.18|3291.48|3298.84|3290.14|35
1631512140000|2021-09-13 05:49:00|3299.05|3290.35|3297.29|3288.59|3299.49|3290.79|3297.29|3288.59|35
1631512150000|2021-09-13 05:49:10|3297.28|3288.58|3296.26|3287.56|3297.28|3288.58|3295.83|3287.13|36
1631512160000|2021-09-13 05:49:20|3296.94|3288.24|3298.9|3290.2|3299.07|3290.37|3296.94|3288.24|40
1631512170000|2021-09-13 05:49:30|3298.79|3290.09|3296.98|3288.28|3298.8|3290.1|3296.79|3288.09|39
1631512180000|2021-09-13 05:49:40|3296.47|3287.77|3295.14|3286.44|3296.89|3288.19|3294.93|3286.23|36
1631512190000|2021-09-13 05:49:50|3295.08|3286.38|3296.21|3287.51|3296.42|3287.72|3294.29|3285.59|38
1631512200000|2021-09-13 05:50:00|3296.16|3287.46|3294.52|3285.82|3296.66|3287.96|3294.03|3285.33|38
1631512210000|2021-09-13 05:50:10|3294.32|3285.62|3292.2|3283.5|3294.47|3285.77|3292.01|3283.31|35
1631512220000|2021-09-13 05:50:20|3292.16|3283.46|3292.08|3283.38|3292.44|3283.74|3292.01|3283.31|32
1631512230000|2021-09-13 05:50:30|3292.15|3283.45|3293.2|3284.5|3293.25|3284.55|3291.99|3283.29|36
1631512240000|2021-09-13 05:50:40|3293.36|3284.66|3294.13|3285.43|3295.01|3286.31|3293.21|3284.51|38
1631512250000|2021-09-13 05:50:50|3293.4|3284.7|3292.04|3283.34|3293.4|3284.7|3292.01|3283.31|37
1631512260000|2021-09-13 05:51:00|3292.03|3283.33|3292.31|3283.61|3292.33|3283.63|3291.65|3282.95|34
1631512270000|2021-09-13 05:51:10|3292.32|3283.62|3293.96|3285.26|3293.96|3285.26|3291.77|3283.07|34
1631512280000|2021-09-13 05:51:20|3293.87|3285.17|3293.27|3284.57|3294.02|3285.32|3292.25|3283.55|37
1631512290000|2021-09-13 05:51:30|3293.79|3285.09|3293.61|3284.91|3293.98|3285.28|3293.31|3284.61|37
1631512300000|2021-09-13 05:51:40|3293.45|3284.75|3296.72|3288.02|3296.9|3288.2|3293.21|3284.51|37
1631512310000|2021-09-13 05:51:50|3297.04|3288.34|3297.92|3289.22|3298.49|3289.79|3296.51|3287.81|37
1631512320000|2021-09-13 05:52:00|3297.91|3289.21|3296.4|3287.7|3297.91|3289.21|3296|3287.3|37
1631512330000|2021-09-13 05:52:10|3296.18|3287.48|3292.21|3283.51|3296.5|3287.8|3292.21|3283.51|38
1631512340000|2021-09-13 05:52:20|3292.16|3283.46|3291.86|3283.16|3293.49|3284.79|3291.86|3283.16|38
1631512350000|2021-09-13 05:52:30|3291.72|3283.02|3289.79|3281.09|3291.95|3283.25|3289.58|3280.88|38
1631512360000|2021-09-13 05:52:40|3289.8|3281.1|3290.34|3281.64|3290.43|3281.73|3289.19|3280.49|37
1631512370000|2021-09-13 05:52:50|3289.59|3280.89|3289.47|3280.77|3289.75|3281.05|3289.36|3280.66|36
1631512380000|2021-09-13 05:53:00|3289.6|3280.9|3289.16|3280.46|3289.6|3280.9|3289.16|3280.46|34
1631512390000|2021-09-13 05:53:10|3289.31|3280.61|3287.79|3279.09|3289.48|3280.78|3287.61|3278.91|33
1631512400000|2021-09-13 05:53:20|3287.83|3279.13|3288.75|3280.05|3288.75|3280.05|3286.69|3277.99|38
1631512410000|2021-09-13 05:53:30|3289.09|3280.39|3289.29|3280.59|3291.06|3282.36|3288.74|3280.04|39
1631512420000|2021-09-13 05:53:40|3288.99|3280.29|3289.59|3280.89|3289.59|3280.89|3288.75|3280.05|35
1631512430000|2021-09-13 05:53:50|3289.51|3280.81|3288.94|3280.24|3289.76|3281.06|3288.94|3280.24|34
1631512440000|2021-09-13 05:54:00|3288.77|3280.07|3288.67|3279.97|3289.16|3280.46|3288.67|3279.97|28
1631512450000|2021-09-13 05:54:10|3288.68|3279.98|3289.51|3280.81|3290.13|3281.43|3288.68|3279.98|34
1631512460000|2021-09-13 05:54:20|3289.45|3280.75|3288.22|3279.52|3289.5|3280.8|3287.22|3278.52|32
1631512470000|2021-09-13 05:54:30|3288.21|3279.51|3288.6|3279.9|3288.6|3279.9|3287.28|3278.58|18
1631512480000|2021-09-13 05:54:40|3288.49|3279.79|3287.55|3278.85|3288.6|3279.9|3287.33|3278.63|20
1631512490000|2021-09-13 05:54:50|3287.89|3279.19|3288.45|3279.75|3288.45|3279.75|3287.72|3279.02|21
1631512500000|2021-09-13 05:55:00|3288.57|3279.87|3287.38|3278.68|3289.51|3280.81|3287.38|3278.68|27
1631512510000|2021-09-13 05:55:10|3287.6|3278.9|3286.56|3277.86|3288.61|3279.91|3286.46|3277.76|20
1631512520000|2021-09-13 05:55:20|3286.69|3277.99|3286.5|3277.8|3286.83|3278.13|3286.2|3277.5|26
1631512530000|2021-09-13 05:55:30|3286.49|3277.79|3286.27|3277.57|3286.66|3277.96|3286.16|3277.46|29
1631512540000|2021-09-13 05:55:40|3286.26|3277.56|3285.18|3276.48|3286.26|3277.56|3285.1|3276.4|18
1631512550000|2021-09-13 05:55:50|3285.19|3276.49|3286.34|3277.64|3286.59|3277.89|3285.19|3276.49|19
1631512560000|2021-09-13 05:56:00|3286.36|3277.66|3286.46|3277.76|3286.47|3277.77|3286.29|3277.59|13
1631512570000|2021-09-13 05:56:10|3286.44|3277.74|3286.45|3277.75|3286.54|3277.84|3286.39|3277.69|18
1631512580000|2021-09-13 05:56:20|3286.41|3277.71|3284.55|3275.85|3286.44|3277.74|3284.55|3275.85|25
1631512590000|2021-09-13 05:56:30|3284.92|3276.22|3284.65|3275.95|3285.25|3276.55|3284.47|3275.77|25
1631512600000|2021-09-13 05:56:40|3284.52|3275.82|3283.41|3274.71|3285.05|3276.35|3283.18|3274.48|30
1631512610000|2021-09-13 05:56:50|3283.37|3274.67|3282.34|3273.64|3283.37|3274.67|3281.36|3272.66|26
1631512620000|2021-09-13 05:57:00|3282.46|3273.76|3284.04|3275.34|3284.65|3275.95|3282.33|3273.63|30
1631512630000|2021-09-13 05:57:10|3283.82|3275.12|3283.09|3274.39|3283.89|3275.19|3282.38|3273.68|38
1631512640000|2021-09-13 05:57:20|3283.06|3274.36|3282.96|3274.26|3283.3|3274.6|3282.68|3273.98|30
1631512650000|2021-09-13 05:57:30|3282.94|3274.24|3281.5|3272.8|3282.98|3274.28|3281.49|3272.79|33
1631512660000|2021-09-13 05:57:40|3281.48|3272.78|3278.95|3270.25|3281.72|3273.02|3278.95|3270.25|36
1631512670000|2021-09-13 05:57:50|3278.67|3269.97|3279.03|3270.33|3281.39|3272.69|3278.67|3269.97|40
1631512680000|2021-09-13 05:58:00|3279.02|3270.32|3279.14|3270.44|3280.58|3271.88|3278.97|3270.27|35
1631512690000|2021-09-13 05:58:10|3279.23|3270.53|3278.71|3270.01|3279.43|3270.73|3278.33|3269.63|32
1631512700000|2021-09-13 05:58:20|3278.6|3269.9|3280.89|3272.19|3280.98|3272.28|3278.46|3269.76|38
1631512710000|2021-09-13 05:58:30|3281.12|3272.42|3279.52|3270.82|3281.49|3272.79|3279.38|3270.68|38
1631512720000|2021-09-13 05:58:40|3279.59|3270.89|3279.99|3271.29|3279.99|3271.29|3278.92|3270.22|38
1631512730000|2021-09-13 05:58:50|3280.06|3271.36|3282.9|3274.2|3282.9|3274.2|3279.92|3271.22|36
1631512740000|2021-09-13 05:59:00|3283.07|3274.37|3281.27|3272.57|3283.07|3274.37|3281.27|3272.57|36
1631512750000|2021-09-13 05:59:10|3281.19|3272.49|3284.13|3275.43|3284.22|3275.52|3279.85|3271.15|34
1631512760000|2021-09-13 05:59:20|3284.24|3275.54|3285.32|3276.62|3286.06|3277.36|3284.18|3275.48|37
1631512770000|2021-09-13 05:59:30|3285.34|3276.64|3286.08|3277.38|3286.08|3277.38|3285.25|3276.55|32
1631512780000|2021-09-13 05:59:40|3285.77|3277.07|3285.13|3276.43|3286.13|3277.43|3283.94|3275.24|38
1631512790000|2021-09-13 05:59:50|3285.32|3276.62|3285.27|3276.57|3285.63|3276.93|3284.93|3276.23|31
1631512800000|2021-09-13 06:00:00|3285.2|3276.5|3280.31|3271.61|3285.36|3276.66|3280.31|3271.61|40
1631512810000|2021-09-13 06:00:10|3279.96|3271.26|3280.23|3271.53|3280.61|3271.91|3279.96|3271.26|38
1631512820000|2021-09-13 06:00:20|3280.11|3271.41|3279.77|3271.07|3280.15|3271.45|3278.45|3269.75|35
1631512830000|2021-09-13 06:00:30|3279.74|3271.04|3278.08|3269.38|3280.1|3271.4|3278.08|3269.38|37
1631512840000|2021-09-13 06:00:40|3278.07|3269.37|3278.44|3269.74|3279.5|3270.8|3277.72|3269.02|32
1631512850000|2021-09-13 06:00:50|3278.48|3269.78|3278.89|3270.19|3279.32|3270.62|3277.52|3268.82|31
1631512860000|2021-09-13 06:01:00|3278.9|3270.2|3278.8|3270.1|3279.17|3270.47|3278.51|3269.81|27
1631512870000|2021-09-13 06:01:10|3278.77|3270.07|3278.68|3269.98|3279.11|3270.41|3278.68|3269.98|23
1631512880000|2021-09-13 06:01:20|3278.71|3270.01|3278.01|3269.31|3278.74|3270.04|3277.84|3269.14|31
1631512890000|2021-09-13 06:01:30|3278|3269.3|3277.18|3268.48|3278.84|3270.14|3276.92|3268.22|39
1631512900000|2021-09-13 06:01:40|3277.17|3268.47|3277.66|3268.96|3277.66|3268.96|3277.01|3268.31|36
1631512910000|2021-09-13 06:01:50|3277.47|3268.77|3277.76|3269.06|3278.44|3269.74|3276.66|3267.96|38
1631512920000|2021-09-13 06:02:00|3277.7|3269|3277.12|3268.42|3278.1|3269.4|3276.71|3268.01|37
1631512930000|2021-09-13 06:02:10|3276.59|3267.89|3277.46|3268.76|3277.74|3269.04|3276.59|3267.89|30
1631512940000|2021-09-13 06:02:20|3277.54|3268.84|3278.24|3269.54|3278.33|3269.63|3277.18|3268.48|33
1631512950000|2021-09-13 06:02:30|3277.96|3269.26|3276.59|3267.89|3278.31|3269.61|3276.26|3267.56|32
1631512960000|2021-09-13 06:02:40|3276.49|3267.79|3276.62|3267.92|3276.94|3268.24|3276.14|3267.44|21
1631512970000|2021-09-13 06:02:50|3276.52|3267.82|3277.78|3269.08|3277.8|3269.1|3276.4|3267.7|29
1631512980000|2021-09-13 06:03:00|3277.7|3269|3276.67|3267.97|3277.97|3269.27|3276.46|3267.76|32
1631512990000|2021-09-13 06:03:10|3276.13|3267.43|3276.25|3267.55|3277.16|3268.46|3276.02|3267.32|35
1631513000000|2021-09-13 06:03:20|3276.27|3267.57|3275.4|3266.7|3276.79|3268.09|3274.97|3266.27|33
1631513010000|2021-09-13 06:03:30|3275.28|3266.58|3274.97|3266.27|3275.45|3266.75|3274.89|3266.19|33
1631513020000|2021-09-13 06:03:40|3275.46|3266.76|3275.27|3266.57|3275.48|3266.78|3274.85|3266.15|33
1631513030000|2021-09-13 06:03:50|3275.28|3266.58|3276.22|3267.52|3276.34|3267.64|3275.24|3266.54|35
1631513040000|2021-09-13 06:04:00|3276.19|3267.49|3275.62|3266.92|3276.19|3267.49|3275.27|3266.57|34
1631513050000|2021-09-13 06:04:10|3275.31|3266.61|3275.63|3266.93|3275.84|3267.14|3275.31|3266.61|33
1631513060000|2021-09-13 06:04:20|3275.72|3267.02|3274.53|3265.83|3275.76|3267.06|3273.77|3265.07|30
1631513070000|2021-09-13 06:04:30|3274.55|3265.85|3275.26|3266.56|3275.74|3267.04|3274.13|3265.43|31
1631513080000|2021-09-13 06:04:40|3275.18|3266.48|3275.72|3267.02|3275.74|3267.04|3275.18|3266.48|28
1631513090000|2021-09-13 06:04:50|3275.7|3267|3275.72|3267.02|3275.85|3267.15|3275.23|3266.53|22
1631513100000|2021-09-13 06:05:00|3275.69|3266.99|3274.54|3265.84|3275.96|3267.26|3274.26|3265.56|28
1631513110000|2021-09-13 06:05:10|3274.59|3265.89|3273.66|3264.96|3274.73|3266.03|3273.11|3264.41|32
1631513120000|2021-09-13 06:05:20|3273.89|3265.19|3273.03|3264.33|3273.89|3265.19|3272.46|3263.76|32
1631513130000|2021-09-13 06:05:30|3272.99|3264.29|3272.91|3264.21|3273.04|3264.34|3272.3|3263.6|35
1631513140000|2021-09-13 06:05:40|3272.83|3264.13|3272.63|3263.93|3272.83|3264.13|3272.38|3263.68|24
1631513150000|2021-09-13 06:05:50|3272.62|3263.92|3272.64|3263.94|3272.8|3264.1|3271.93|3263.23|33
1631513160000|2021-09-13 06:06:00|3272.53|3263.83|3272.5|3263.8|3273.98|3265.28|3272.5|3263.8|36
1631513170000|2021-09-13 06:06:10|3272.49|3263.79|3272.72|3264.02|3272.72|3264.02|3272.33|3263.63|29
1631513180000|2021-09-13 06:06:20|3272.71|3264.01|3272.72|3264.02|3272.78|3264.08|3272.56|3263.86|27
1631513190000|2021-09-13 06:06:30|3272.7|3264|3272.68|3263.98|3273.05|3264.35|3272.65|3263.95|33
1631513200000|2021-09-13 06:06:40|3272.6|3263.9|3272.21|3263.51|3272.6|3263.9|3272.18|3263.48|29
1631513210000|2021-09-13 06:06:50|3272.23|3263.53|3272.12|3263.42|3272.62|3263.92|3272.04|3263.34|31
1631513220000|2021-09-13 06:07:00|3271.91|3263.21|3271.72|3263.02|3272.09|3263.39|3270.99|3262.29|32
1631513230000|2021-09-13 06:07:10|3271.74|3263.04|3271.72|3263.02|3271.87|3263.17|3271.66|3262.96|34
1631513240000|2021-09-13 06:07:20|3271.7|3263|3271.51|3262.81|3272.63|3263.93|3271.49|3262.79|37
1631513250000|2021-09-13 06:07:30|3271.49|3262.79|3271.3|3262.6|3271.52|3262.82|3271.22|3262.52|26
1631513260000|2021-09-13 06:07:40|3271.31|3262.61|3270.72|3262.02|3271.31|3262.61|3270.64|3261.94|36
1631513270000|2021-09-13 06:07:50|3270.73|3262.03|3270.11|3261.41|3271.08|3262.38|3270.06|3261.36|32
1631513280000|2021-09-13 06:08:00|3270.16|3261.46|3269.51|3260.81|3270.2|3261.5|3269.48|3260.78|28
1631513290000|2021-09-13 06:08:10|3269.52|3260.82|3270.95|3262.25|3270.95|3262.25|3269.42|3260.72|32
1631513300000|2021-09-13 06:08:20|3271|3262.3|3271.97|3263.27|3272.15|3263.45|3271|3262.3|38
1631513310000|2021-09-13 06:08:30|3272.06|3263.36|3272.67|3263.97|3272.85|3264.15|3272.03|3263.33|31
1631513320000|2021-09-13 06:08:40|3272.65|3263.95|3272.89|3264.19|3272.97|3264.27|3272.42|3263.72|33
1631513330000|2021-09-13 06:08:50|3272.86|3264.16|3274.08|3265.38|3274.2|3265.5|3272.71|3264.01|26
1631513340000|2021-09-13 06:09:00|3274.19|3265.49|3274.19|3265.49|3274.74|3266.04|3273.86|3265.16|35
1631513350000|2021-09-13 06:09:10|3274.8|3266.1|3270.67|3261.97|3274.8|3266.1|3270.47|3261.77|38
1631513360000|2021-09-13 06:09:20|3270.49|3261.79|3270.35|3261.65|3270.49|3261.79|3269.73|3261.03|39
1631513370000|2021-09-13 06:09:30|3270.6|3261.9|3271.63|3262.93|3271.95|3263.25|3270.52|3261.82|39
1631513380000|2021-09-13 06:09:40|3271.69|3262.99|3274.31|3265.61|3274.31|3265.61|3271.58|3262.88|37
1631513390000|2021-09-13 06:09:50|3274.37|3265.67|3276.04|3267.34|3276.04|3267.34|3274.07|3265.37|36
1631513400000|2021-09-13 06:10:00|3276.18|3267.48|3275.51|3266.81|3276.21|3267.51|3274.64|3265.94|35
1631513410000|2021-09-13 06:10:10|3275.47|3266.77|3274.43|3265.73|3275.5|3266.8|3274.39|3265.69|32
1631513420000|2021-09-13 06:10:20|3274.44|3265.74|3273.64|3264.94|3274.44|3265.74|3273.56|3264.86|27
1631513430000|2021-09-13 06:10:30|3273.63|3264.93|3273.59|3264.89|3273.64|3264.94|3273.51|3264.81|29
1631513440000|2021-09-13 06:10:40|3273.56|3264.86|3273.81|3265.11|3273.95|3265.25|3273.52|3264.82|22
1631513450000|2021-09-13 06:10:50|3273.79|3265.09|3273.85|3265.15|3274.58|3265.88|3273.62|3264.92|34
1631513460000|2021-09-13 06:11:00|3273.87|3265.17|3271.38|3262.68|3274|3265.3|3271.38|3262.68|36
1631513470000|2021-09-13 06:11:10|3271.43|3262.73|3272.07|3263.37|3272.28|3263.58|3271.42|3262.72|35
1631513480000|2021-09-13 06:11:20|3272.14|3263.44|3274.43|3265.73|3274.59|3265.89|3272.14|3263.44|37
1631513490000|2021-09-13 06:11:30|3274.4|3265.7|3274.34|3265.64|3274.65|3265.95|3274.12|3265.42|35
1631513500000|2021-09-13 06:11:40|3274.35|3265.65|3276.26|3267.56|3276.41|3267.71|3274.34|3265.64|32
1631513510000|2021-09-13 06:11:50|3276.03|3267.33|3275.81|3267.11|3276.36|3267.66|3275.41|3266.71|35
1631513520000|2021-09-13 06:12:00|3275.48|3266.78|3277.63|3268.93|3277.63|3268.93|3275.48|3266.78|36
1631513530000|2021-09-13 06:12:10|3277.68|3268.98|3279.41|3270.71|3280.03|3271.33|3277.68|3268.98|33
1631513540000|2021-09-13 06:12:20|3279.34|3270.64|3279.8|3271.1|3279.89|3271.19|3279.24|3270.54|40
1631513550000|2021-09-13 06:12:30|3279.48|3270.78|3279.27|3270.57|3280.01|3271.31|3278.58|3269.88|34
1631513560000|2021-09-13 06:12:40|3279.34|3270.64|3279.83|3271.13|3279.91|3271.21|3279.34|3270.64|37
1631513570000|2021-09-13 06:12:50|3279.59|3270.89|3279.71|3271.01|3279.89|3271.19|3278.58|3269.88|31
1631513580000|2021-09-13 06:13:00|3279.75|3271.05|3285.01|3276.31|3285.01|3276.31|3279.69|3270.99|38
1631513590000|2021-09-13 06:13:10|3285.06|3276.36|3285.37|3276.67|3285.5|3276.8|3285.06|3276.36|35
1631513600000|2021-09-13 06:13:20|3285.25|3276.55|3285.67|3276.97|3285.67|3276.97|3284.5|3275.8|38
1631513610000|2021-09-13 06:13:30|3285.61|3276.91|3287.88|3279.18|3288.55|3279.85|3284.56|3275.86|40
1631513620000|2021-09-13 06:13:40|3287.6|3278.9|3288.42|3279.72|3288.63|3279.93|3285.7|3277|39
1631513630000|2021-09-13 06:13:50|3288.51|3279.81|3289.06|3280.36|3289.7|3281|3288.28|3279.58|39
1631513640000|2021-09-13 06:14:00|3289.16|3280.46|3290.37|3281.67|3290.37|3281.67|3288.79|3280.09|36
1631513650000|2021-09-13 06:14:10|3290.4|3281.7|3291.67|3282.97|3291.72|3283.02|3290.4|3281.7|36
1631513660000|2021-09-13 06:14:20|3291.66|3282.96|3292.16|3283.46|3292.16|3283.46|3290.45|3281.75|39
1631513670000|2021-09-13 06:14:30|3292.27|3283.57|3291.54|3282.84|3292.34|3283.64|3291.04|3282.34|34
1631513680000|2021-09-13 06:14:40|3291.24|3282.54|3289.28|3280.58|3291.37|3282.67|3289.28|3280.58|35
1631513690000|2021-09-13 06:14:50|3289.25|3280.55|3288.55|3279.85|3289.75|3281.05|3288.55|3279.85|34
1631513700000|2021-09-13 06:15:00|3288.61|3279.91|3288.03|3279.33|3288.68|3279.98|3287.64|3278.94|37
1631513710000|2021-09-13 06:15:10|3288.05|3279.35|3284.09|3275.39|3288.05|3279.35|3283.74|3275.04|38
1631513720000|2021-09-13 06:15:20|3284.08|3275.38|3284.49|3275.79|3284.49|3275.79|3283.28|3274.58|39
1631513730000|2021-09-13 06:15:30|3284.6|3275.9|3284.83|3276.13|3285.82|3277.12|3284.6|3275.9|38
1631513740000|2021-09-13 06:15:40|3284.7|3276|3285.01|3276.31|3285.12|3276.42|3284.19|3275.49|39
1631513750000|2021-09-13 06:15:50|3285.12|3276.42|3283.85|3275.15|3285.18|3276.48|3283.79|3275.09|38
1631513760000|2021-09-13 06:16:00|3283.84|3275.14|3282.86|3274.16|3284.01|3275.31|3282.49|3273.79|37
1631513770000|2021-09-13 06:16:10|3282.72|3274.02|3282.36|3273.66|3283.37|3274.67|3282|3273.3|32
1631513780000|2021-09-13 06:16:20|3282.38|3273.68|3283.23|3274.53|3283.77|3275.07|3281.84|3273.14|36
1631513790000|2021-09-13 06:16:30|3283.03|3274.33|3280.75|3272.05|3283.03|3274.33|3280.64|3271.94|34
1631513800000|2021-09-13 06:16:40|3280.56|3271.86|3280.49|3271.79|3280.72|3272.02|3280.26|3271.56|36
1631513810000|2021-09-13 06:16:50|3280.64|3271.94|3278.6|3269.9|3280.64|3271.94|3278.17|3269.47|36
1631513820000|2021-09-13 06:17:00|3278.54|3269.84|3278.84|3270.14|3278.87|3270.17|3278.04|3269.34|32
1631513830000|2021-09-13 06:17:10|3278.74|3270.04|3277.51|3268.81|3279.2|3270.5|3277.51|3268.81|37
1631513840000|2021-09-13 06:17:20|3277.46|3268.76|3274.75|3266.05|3278.17|3269.47|3274.36|3265.66|39
1631513850000|2021-09-13 06:17:30|3274.7|3266|3274.64|3265.94|3275.8|3267.1|3274.41|3265.71|38
1631513860000|2021-09-13 06:17:40|3274.53|3265.83|3272.35|3263.65|3274.64|3265.94|3272.08|3263.38|38
1631513870000|2021-09-13 06:17:50|3272.34|3263.64|3270.88|3262.18|3272.44|3263.74|3270.88|3262.18|38
1631513880000|2021-09-13 06:18:00|3270.91|3262.21|3271.13|3262.43|3271.29|3262.59|3270.91|3262.21|29
1631513890000|2021-09-13 06:18:10|3271.15|3262.45|3272.35|3263.65|3272.57|3263.87|3271.15|3262.45|31
1631513900000|2021-09-13 06:18:20|3272.3|3263.6|3271.55|3262.85|3272.31|3263.61|3271.54|3262.84|21
1631513910000|2021-09-13 06:18:30|3271.56|3262.86|3271.47|3262.77|3271.74|3263.04|3271.45|3262.75|27
1631513920000|2021-09-13 06:18:40|3271.58|3262.88|3271.07|3262.37|3271.58|3262.88|3270.56|3261.86|20
1631513930000|2021-09-13 06:18:50|3270.37|3261.67|3271.29|3262.59|3272.01|3263.31|3270.06|3261.36|34
1631513940000|2021-09-13 06:19:00|3271.18|3262.48|3270.85|3262.15|3272.38|3263.68|3270.85|3262.15|39
1631513950000|2021-09-13 06:19:10|3271.48|3262.78|3270.7|3262|3271.48|3262.78|3269.97|3261.27|30
1631513960000|2021-09-13 06:19:20|3270.71|3262.01|3271|3262.3|3271.16|3262.46|3269.73|3261.03|24
1631513970000|2021-09-13 06:19:30|3270.86|3262.16|3270.82|3262.12|3271|3262.3|3269.67|3260.97|28
1631513980000|2021-09-13 06:19:40|3270.81|3262.11|3271.11|3262.41|3271.35|3262.65|3270.3|3261.6|34
1631513990000|2021-09-13 06:19:50|3271.14|3262.44|3271.74|3263.04|3272.96|3264.26|3271.13|3262.43|40
1631514000000|2021-09-13 06:20:00|3271.55|3262.85|3272.36|3263.66|3273.28|3264.58|3271.5|3262.8|37
1631514010000|2021-09-13 06:20:10|3272.35|3263.65|3274.5|3265.8|3275.26|3266.56|3272.35|3263.65|38
1631514020000|2021-09-13 06:20:20|3274.57|3265.87|3273.96|3265.26|3274.57|3265.87|3273.68|3264.98|31
1631514030000|2021-09-13 06:20:30|3273.91|3265.21|3274.98|3266.28|3275.31|3266.61|3273.91|3265.21|37
1631514040000|2021-09-13 06:20:40|3274.94|3266.24|3275.15|3266.45|3275.36|3266.66|3274.94|3266.24|28
1631514050000|2021-09-13 06:20:50|3275.16|3266.46|3274.82|3266.12|3275.36|3266.66|3274.52|3265.82|27
1631514060000|2021-09-13 06:21:00|3274.81|3266.11|3273.09|3264.39|3275.33|3266.63|3273.07|3264.37|30
1631514070000|2021-09-13 06:21:10|3273.08|3264.38|3273.1|3264.4|3273.45|3264.75|3272.71|3264.01|38
1631514080000|2021-09-13 06:21:20|3273.11|3264.41|3273.23|3264.53|3273.23|3264.53|3272.97|3264.27|29
1631514090000|2021-09-13 06:21:30|3273.2|3264.5|3272|3263.3|3273.2|3264.5|3271.92|3263.22|31
1631514100000|2021-09-13 06:21:40|3271.79|3263.09|3273.6|3264.9|3273.61|3264.91|3271.79|3263.09|30
1631514110000|2021-09-13 06:21:50|3273.66|3264.96|3274.15|3265.45|3274.15|3265.45|3273.34|3264.64|34
1631514120000|2021-09-13 06:22:00|3274.2|3265.5|3273|3264.3|3274.42|3265.72|3273|3264.3|35
1631514130000|2021-09-13 06:22:10|3273.01|3264.31|3278.68|3269.98|3278.68|3269.98|3272.91|3264.21|36
1631514140000|2021-09-13 06:22:20|3279.63|3270.93|3278.25|3269.55|3281.49|3272.79|3278.01|3269.31|40
1631514150000|2021-09-13 06:22:30|3278.2|3269.5|3282.13|3273.43|3282.53|3273.83|3277.81|3269.11|35
1631514160000|2021-09-13 06:22:40|3282.05|3273.35|3281.07|3272.37|3282.62|3273.92|3281.07|3272.37|35
1631514170000|2021-09-13 06:22:50|3280.97|3272.27|3281.18|3272.48|3281.21|3272.51|3279.28|3270.58|34
1631514180000|2021-09-13 06:23:00|3280.84|3272.14|3279.13|3270.43|3281.17|3272.47|3279.13|3270.43|35
1631514190000|2021-09-13 06:23:10|3279.47|3270.77|3279.45|3270.75|3279.67|3270.97|3279.09|3270.39|36
1631514200000|2021-09-13 06:23:20|3279.4|3270.7|3279.32|3270.62|3279.96|3271.26|3278.32|3269.62|38
1631514210000|2021-09-13 06:23:30|3279.27|3270.57|3278.84|3270.14|3279.27|3270.57|3278.44|3269.74|28
1631514220000|2021-09-13 06:23:40|3278.83|3270.13|3279.35|3270.65|3279.57|3270.87|3278.71|3270.01|35
1631514230000|2021-09-13 06:23:50|3279.04|3270.34|3279.78|3271.08|3280.84|3272.14|3278.69|3269.99|37
1631514240000|2021-09-13 06:24:00|3279.76|3271.06|3278.04|3269.34|3280.16|3271.46|3277.78|3269.08|39
1631514250000|2021-09-13 06:24:10|3278.03|3269.33|3283.37|3274.67|3283.37|3274.67|3278.03|3269.33|38
1631514260000|2021-09-13 06:24:20|3283.41|3274.71|3282.6|3273.9|3284.12|3275.42|3282.6|3273.9|35
1631514270000|2021-09-13 06:24:30|3282.39|3273.69|3282.17|3273.47|3282.39|3273.69|3281.6|3272.9|29
1631514280000|2021-09-13 06:24:40|3282.2|3273.5|3281.59|3272.89|3282.26|3273.56|3281.59|3272.89|24
1631514290000|2021-09-13 06:24:50|3281.58|3272.88|3280.79|3272.09|3282.39|3273.69|3280.79|3272.09|38
1631514300000|2021-09-13 06:25:00|3280.73|3272.03|3283.17|3274.47|3283.17|3274.47|3280.65|3271.95|36
1631514310000|2021-09-13 06:25:10|3283.1|3274.4|3282.71|3274.01|3283.14|3274.44|3282.47|3273.77|37
1631514320000|2021-09-13 06:25:20|3282.55|3273.85|3284.72|3276.02|3284.93|3276.23|3280.7|3272|38
1631514330000|2021-09-13 06:25:30|3284.88|3276.18|3284.85|3276.15|3285.39|3276.69|3284.45|3275.75|39
1631514340000|2021-09-13 06:25:40|3285.02|3276.32|3283.92|3275.22|3285.52|3276.82|3283.61|3274.91|40
1631514350000|2021-09-13 06:25:50|3283.96|3275.26|3285.48|3276.78|3285.68|3276.98|3283.78|3275.08|35
1631514360000|2021-09-13 06:26:00|3285.5|3276.8|3282.84|3274.14|3285.65|3276.95|3282.84|3274.14|39
1631514370000|2021-09-13 06:26:10|3282.65|3273.95|3282.96|3274.26|3282.96|3274.26|3281.54|3272.84|35
1631514380000|2021-09-13 06:26:20|3283.04|3274.34|3282.31|3273.61|3283.14|3274.44|3281.96|3273.26|34
1631514390000|2021-09-13 06:26:30|3282.33|3273.63|3280.31|3271.61|3282.34|3273.64|3280.05|3271.35|31
1631514400000|2021-09-13 06:26:40|3280.54|3271.84|3280.7|3272|3281.25|3272.55|3280.43|3271.73|38
1631514410000|2021-09-13 06:26:50|3280.67|3271.97|3281.04|3272.34|3281.24|3272.54|3280.67|3271.97|31
1631514420000|2021-09-13 06:27:00|3281.06|3272.36|3281.79|3273.09|3281.79|3273.09|3280.91|3272.21|31
1631514430000|2021-09-13 06:27:10|3281.9|3273.2|3281.64|3272.94|3282.31|3273.61|3280.32|3271.62|37
1631514440000|2021-09-13 06:27:20|3281.66|3272.96|3282.37|3273.67|3282.4|3273.7|3281.6|3272.9|33
1631514450000|2021-09-13 06:27:30|3282.2|3273.5|3281.8|3273.1|3282.35|3273.65|3281.76|3273.06|37
1631514460000|2021-09-13 06:27:40|3281.79|3273.09|3283.71|3275.01|3283.82|3275.12|3281.77|3273.07|35
1631514470000|2021-09-13 06:27:50|3283.88|3275.18|3282.23|3273.53|3284.06|3275.36|3281.9|3273.2|35
1631514480000|2021-09-13 06:28:00|3281.94|3273.24|3282.73|3274.03|3282.77|3274.07|3281.01|3272.31|39
1631514490000|2021-09-13 06:28:10|3282.85|3274.15|3282.63|3273.93|3282.85|3274.15|3282.47|3273.77|32
1631514500000|2021-09-13 06:28:20|3282.68|3273.98|3281.6|3272.9|3282.78|3274.08|3281.57|3272.87|34
1631514510000|2021-09-13 06:28:30|3281.99|3273.29|3280.85|3272.15|3282|3273.3|3280.41|3271.71|35
1631514520000|2021-09-13 06:28:40|3280.8|3272.1|3279.95|3271.25|3280.8|3272.1|3279.95|3271.25|20
1631514530000|2021-09-13 06:28:50|3279.97|3271.27|3280.43|3271.73|3280.52|3271.82|3279.97|3271.27|17
1631514540000|2021-09-13 06:29:00|3280.46|3271.76|3281.09|3272.39|3281.13|3272.43|3280.24|3271.54|26
1631514550000|2021-09-13 06:29:10|3281.03|3272.33|3280.23|3271.53|3281.22|3272.52|3279.99|3271.29|28
1631514560000|2021-09-13 06:29:20|3280.22|3271.52|3279.55|3270.85|3280.27|3271.57|3279.55|3270.85|35
1631514570000|2021-09-13 06:29:30|3279.66|3270.96|3280.21|3271.51|3280.29|3271.59|3279.38|3270.68|33
1631514580000|2021-09-13 06:29:40|3280.34|3271.64|3279|3270.3|3280.34|3271.64|3278.31|3269.61|35
1631514590000|2021-09-13 06:29:50|3279.04|3270.34|3278.62|3269.92|3279.04|3270.34|3278.62|3269.92|35
1631514600000|2021-09-13 06:30:00|3278.96|3270.26|3277.79|3269.09|3279.07|3270.37|3277.55|3268.85|36
1631514610000|2021-09-13 06:30:10|3277.8|3269.1|3278.44|3269.74|3278.77|3270.07|3277.8|3269.1|34
1631514620000|2021-09-13 06:30:20|3278.51|3269.81|3279.16|3270.46|3279.2|3270.5|3278.35|3269.65|32
1631514630000|2021-09-13 06:30:30|3279.19|3270.49|3278.86|3270.16|3279.24|3270.54|3278.33|3269.63|24
1631514640000|2021-09-13 06:30:40|3278.82|3270.12|3279.44|3270.74|3279.44|3270.74|3278.56|3269.86|28
1631514650000|2021-09-13 06:30:50|3279.45|3270.75|3281.46|3272.76|3281.87|3273.17|3279.45|3270.75|32
1631514660000|2021-09-13 06:31:00|3281.26|3272.56|3281.68|3272.98|3282.06|3273.36|3281.26|3272.56|36
1631514670000|2021-09-13 06:31:10|3281.67|3272.97|3284.85|3276.15|3284.92|3276.22|3281.67|3272.97|34
1631514680000|2021-09-13 06:31:20|3284.86|3276.16|3284.98|3276.28|3284.98|3276.28|3283.41|3274.71|35
1631514690000|2021-09-13 06:31:30|3284.94|3276.24|3284.96|3276.26|3285.17|3276.47|3284.85|3276.15|29
1631514700000|2021-09-13 06:31:40|3284.93|3276.23|3285.21|3276.51|3285.21|3276.51|3284.62|3275.92|28
1631514710000|2021-09-13 06:31:50|3285.25|3276.55|3285.04|3276.34|3285.26|3276.56|3285|3276.3|24
1631514720000|2021-09-13 06:32:00|3285.03|3276.33|3285.46|3276.76|3285.46|3276.76|3284.28|3275.58|33
1631514730000|2021-09-13 06:32:10|3285.49|3276.79|3288.97|3280.27|3289.06|3280.36|3285.49|3276.79|37
1631514740000|2021-09-13 06:32:20|3288.98|3280.28|3290.6|3281.9|3290.66|3281.96|3288.98|3280.28|35
1631514750000|2021-09-13 06:32:30|3290.28|3281.58|3290.21|3281.51|3290.67|3281.97|3289.53|3280.83|33
1631514760000|2021-09-13 06:32:40|3290.23|3281.53|3290.89|3282.19|3291.22|3282.52|3289.69|3280.99|33
1631514770000|2021-09-13 06:32:50|3291.12|3282.42|3291.35|3282.65|3291.35|3282.65|3289.65|3280.95|30
1631514780000|2021-09-13 06:33:00|3291.15|3282.45|3290.73|3282.03|3291.29|3282.59|3290.6|3281.9|29
1631514790000|2021-09-13 06:33:10|3290.76|3282.06|3291.28|3282.58|3291.28|3282.58|3290.56|3281.86|35
1631514800000|2021-09-13 06:33:20|3291.17|3282.47|3290.58|3281.88|3291.24|3282.54|3289.88|3281.18|38
1631514810000|2021-09-13 06:33:30|3290.61|3281.91|3289.65|3280.95|3290.73|3282.03|3289.24|3280.54|34
1631514820000|2021-09-13 06:33:40|3289.78|3281.08|3288.94|3280.24|3289.85|3281.15|3288.02|3279.32|38
1631514830000|2021-09-13 06:33:50|3289.04|3280.34|3289.14|3280.44|3289.34|3280.64|3288.9|3280.2|32
1631514840000|2021-09-13 06:34:00|3289.06|3280.36|3290.58|3281.88|3290.64|3281.94|3288.85|3280.15|32
1631514850000|2021-09-13 06:34:10|3290.57|3281.87|3290.86|3282.16|3290.91|3282.21|3290.42|3281.72|34
1631514860000|2021-09-13 06:34:20|3290.61|3281.91|3289.24|3280.54|3291.14|3282.44|3289.24|3280.54|35
1631514870000|2021-09-13 06:34:30|3289.12|3280.42|3288.98|3280.28|3289.12|3280.42|3288.27|3279.57|39
1631514880000|2021-09-13 06:34:40|3289.16|3280.46|3288.61|3279.91|3289.33|3280.63|3288.13|3279.43|38
1631514890000|2021-09-13 06:34:50|3288.69|3279.99|3288.24|3279.54|3288.81|3280.11|3287.59|3278.89|37
1631514900000|2021-09-13 06:35:00|3288.18|3279.48|3288.36|3279.66|3288.86|3280.16|3288.08|3279.38|38
1631514910000|2021-09-13 06:35:10|3288.3|3279.6|3287.27|3278.57|3288.31|3279.61|3287.27|3278.57|35
1631514920000|2021-09-13 06:35:20|3287.15|3278.45|3286.65|3277.95|3287.26|3278.56|3286.44|3277.74|34
1631514930000|2021-09-13 06:35:30|3286.59|3277.89|3286.39|3277.69|3286.75|3278.05|3286.02|3277.32|21
1631514940000|2021-09-13 06:35:40|3286.38|3277.68|3285.42|3276.72|3286.38|3277.68|3285.04|3276.34|35
1631514950000|2021-09-13 06:35:50|3285.31|3276.61|3284.84|3276.14|3285.54|3276.84|3284.84|3276.14|26
1631514960000|2021-09-13 06:36:00|3284.95|3276.25|3284.65|3275.95|3284.98|3276.28|3284.39|3275.69|30
1631514970000|2021-09-13 06:36:10|3284.7|3276|3284.69|3275.99|3284.78|3276.08|3284.34|3275.64|35
1631514980000|2021-09-13 06:36:20|3284.58|3275.88|3283.59|3274.89|3285.21|3276.51|3283.51|3274.81|31
1631514990000|2021-09-13 06:36:30|3283.61|3274.91|3282.61|3273.91|3283.97|3275.27|3282.6|3273.9|36
1631515000000|2021-09-13 06:36:40|3282.71|3274.01|3282.35|3273.65|3283.13|3274.43|3282.35|3273.65|32
1631515010000|2021-09-13 06:36:50|3282.34|3273.64|3281.14|3272.44|3282.63|3273.93|3280.92|3272.22|37
1631515020000|2021-09-13 06:37:00|3281.31|3272.61|3281.17|3272.47|3281.63|3272.93|3281.01|3272.31|38
1631515030000|2021-09-13 06:37:10|3281.32|3272.62|3280.11|3271.41|3281.46|3272.76|3279.57|3270.87|33
1631515040000|2021-09-13 06:37:20|3279.89|3271.19|3279.17|3270.47|3280.53|3271.83|3278.78|3270.08|37
1631515050000|2021-09-13 06:37:30|3279.14|3270.44|3278.89|3270.19|3279.44|3270.74|3278.61|3269.91|29
1631515060000|2021-09-13 06:37:40|3278.74|3270.04|3279.26|3270.56|3279.53|3270.83|3278.58|3269.88|28
1631515070000|2021-09-13 06:37:50|3278.96|3270.26|3278.66|3269.96|3279.39|3270.69|3278.35|3269.65|35
1631515080000|2021-09-13 06:38:00|3278.75|3270.05|3278.8|3270.1|3278.89|3270.19|3278.45|3269.75|30
1631515090000|2021-09-13 06:38:10|3278.82|3270.12|3278.22|3269.52|3279.46|3270.76|3278.19|3269.49|35
1631515100000|2021-09-13 06:38:20|3278.2|3269.5|3278.25|3269.55|3278.28|3269.58|3277.65|3268.95|35
1631515110000|2021-09-13 06:38:30|3278.26|3269.56|3278.17|3269.47|3278.43|3269.73|3277.97|3269.27|27
1631515120000|2021-09-13 06:38:40|3278.16|3269.46|3277.35|3268.65|3278.23|3269.53|3277.35|3268.65|35
1631515130000|2021-09-13 06:38:50|3277.16|3268.46|3277.78|3269.08|3277.97|3269.27|3277.05|3268.35|29
1631515140000|2021-09-13 06:39:00|3277.87|3269.17|3277.13|3268.43|3278.02|3269.32|3276.14|3267.44|36
1631515150000|2021-09-13 06:39:10|3277.11|3268.41|3277|3268.3|3277.76|3269.06|3276.73|3268.03|30
1631515160000|2021-09-13 06:39:20|3276.99|3268.29|3276.74|3268.04|3277.06|3268.36|3276.7|3268|33
1631515170000|2021-09-13 06:39:30|3276.73|3268.03|3276.83|3268.13|3276.96|3268.26|3276.69|3267.99|21
1631515180000|2021-09-13 06:39:40|3276.82|3268.12|3276.58|3267.88|3277.12|3268.42|3276.23|3267.53|33
1631515190000|2021-09-13 06:39:50|3276.52|3267.82|3275.62|3266.92|3276.52|3267.82|3275.62|3266.92|31
1631515200000|2021-09-13 06:40:00|3275.63|3266.93|3275.76|3267.06|3275.96|3267.26|3275.63|3266.93|25
1631515210000|2021-09-13 06:40:10|3275.79|3267.09|3275.91|3267.21|3276.09|3267.39|3275.68|3266.98|25
1631515220000|2021-09-13 06:40:20|3275.89|3267.19|3276.27|3267.57|3276.37|3267.67|3275.79|3267.09|30
1631515230000|2021-09-13 06:40:30|3276.29|3267.59|3276.53|3267.83|3276.9|3268.2|3276.29|3267.59|25
1631515240000|2021-09-13 06:40:40|3276.57|3267.87|3275.8|3267.1|3276.57|3267.87|3275.8|3267.1|29
1631515250000|2021-09-13 06:40:50|3275.82|3267.12|3275.97|3267.27|3275.99|3267.29|3275.75|3267.05|30
1631515260000|2021-09-13 06:41:00|3275.99|3267.29|3275.84|3267.14|3275.99|3267.29|3275.82|3267.12|26
1631515270000|2021-09-13 06:41:10|3275.83|3267.13|3275.76|3267.06|3275.96|3267.26|3275.75|3267.05|31
1631515280000|2021-09-13 06:41:20|3275.84|3267.14|3275.92|3267.22|3275.92|3267.22|3275.75|3267.05|26
1631515290000|2021-09-13 06:41:30|3275.91|3267.21|3275.89|3267.19|3275.94|3267.24|3275.82|3267.12|28
1631515300000|2021-09-13 06:41:40|3275.87|3267.17|3276.57|3267.87|3277.37|3268.67|3275.86|3267.16|36
1631515310000|2021-09-13 06:41:50|3276.56|3267.86|3276.07|3267.37|3276.56|3267.86|3275.54|3266.84|23
1631515320000|2021-09-13 06:42:00|3275.79|3267.09|3276.41|3267.71|3276.41|3267.71|3274.5|3265.8|34
1631515330000|2021-09-13 06:42:10|3276.42|3267.72|3276.63|3267.93|3276.81|3268.11|3276.2|3267.5|33
1631515340000|2021-09-13 06:42:20|3276.66|3267.96|3276.84|3268.14|3277|3268.3|3276.5|3267.8|31
1631515350000|2021-09-13 06:42:30|3276.81|3268.11|3278.93|3270.23|3278.95|3270.25|3276.81|3268.11|21
1631515360000|2021-09-13 06:42:40|3278.91|3270.21|3278.2|3269.5|3279.53|3270.83|3278.2|3269.5|34
1631515370000|2021-09-13 06:42:50|3278.53|3269.83|3277.83|3269.13|3278.56|3269.86|3277.08|3268.38|37
1631515380000|2021-09-13 06:43:00|3277.71|3269.01|3282.11|3273.41|3282.43|3273.73|3277.49|3268.79|38
1631515390000|2021-09-13 06:43:10|3281.79|3273.09|3282.2|3273.5|3282.27|3273.57|3281.4|3272.7|36
1631515400000|2021-09-13 06:43:20|3282.01|3273.31|3284.34|3275.64|3284.76|3276.06|3281.94|3273.24|35
1631515410000|2021-09-13 06:43:30|3284.43|3275.73|3283.99|3275.29|3284.81|3276.11|3283.78|3275.08|38
1631515420000|2021-09-13 06:43:40|3284.12|3275.42|3282.88|3274.18|3284.3|3275.6|3282.88|3274.18|34
1631515430000|2021-09-13 06:43:50|3282.8|3274.1|3282.51|3273.81|3283.12|3274.42|3282.37|3273.67|34
1631515440000|2021-09-13 06:44:00|3282.58|3273.88|3282.87|3274.17|3282.92|3274.22|3281.85|3273.15|37
1631515450000|2021-09-13 06:44:10|3283.29|3274.59|3282.79|3274.09|3283.44|3274.74|3282.5|3273.8|30
1631515460000|2021-09-13 06:44:20|3282.82|3274.12|3283.86|3275.16|3284.24|3275.54|3282.72|3274.02|37
1631515470000|2021-09-13 06:44:30|3283.91|3275.21|3282.92|3274.22|3284.27|3275.57|3282.7|3274|33
1631515480000|2021-09-13 06:44:40|3283|3274.3|3285.05|3276.35|3285.05|3276.35|3282.84|3274.14|34
1631515490000|2021-09-13 06:44:50|3285.08|3276.38|3284.97|3276.27|3285.12|3276.42|3284.57|3275.87|33
1631515500000|2021-09-13 06:45:00|3284.98|3276.28|3284.16|3275.46|3285.05|3276.35|3283.7|3275|37
1631515510000|2021-09-13 06:45:10|3284.17|3275.47|3283.97|3275.27|3284.35|3275.65|3283.97|3275.27|26
1631515520000|2021-09-13 06:45:20|3283.86|3275.16|3282.23|3273.53|3283.88|3275.18|3282.04|3273.34|33
1631515530000|2021-09-13 06:45:30|3282.22|3273.52|3283.05|3274.35|3283.78|3275.08|3281.9|3273.2|35
1631515540000|2021-09-13 06:45:40|3283.04|3274.34|3281.94|3273.24|3283.04|3274.34|3281.38|3272.68|35
1631515550000|2021-09-13 06:45:50|3281.75|3273.05|3281.63|3272.93|3282.02|3273.32|3281.26|3272.56|36
1631515560000|2021-09-13 06:46:00|3281.62|3272.92|3280.9|3272.2|3281.74|3273.04|3280.79|3272.09|29
1631515570000|2021-09-13 06:46:10|3280.98|3272.28|3280.7|3272|3281.12|3272.42|3280.62|3271.92|35
1631515580000|2021-09-13 06:46:20|3280.69|3271.99|3281.05|3272.35|3281.3|3272.6|3280.12|3271.42|36
1631515590000|2021-09-13 06:46:30|3280.98|3272.28|3280.78|3272.08|3281.16|3272.46|3280.78|3272.08|31
1631515600000|2021-09-13 06:46:40|3280.79|3272.09|3282.08|3273.38|3282.58|3273.88|3280.79|3272.09|35
1631515610000|2021-09-13 06:46:50|3282.07|3273.37|3284.86|3276.16|3284.86|3276.16|3281.93|3273.23|38
1631515620000|2021-09-13 06:47:00|3284.64|3275.94|3282.59|3273.89|3284.64|3275.94|3282.55|3273.85|30
1631515630000|2021-09-13 06:47:10|3283.13|3274.43|3284.87|3276.17|3285.44|3276.74|3283.13|3274.43|39
1631515640000|2021-09-13 06:47:20|3285.26|3276.56|3284.63|3275.93|3285.43|3276.73|3284.63|3275.93|30
1631515650000|2021-09-13 06:47:30|3284.83|3276.13|3283.92|3275.22|3285.39|3276.69|3283.3|3274.6|31
1631515660000|2021-09-13 06:47:40|3283.9|3275.2|3282.74|3274.04|3284.08|3275.38|3282.68|3273.98|32
1631515670000|2021-09-13 06:47:50|3282.68|3273.98|3281.36|3272.66|3282.92|3274.22|3281.1|3272.4|37
1631515680000|2021-09-13 06:48:00|3280.94|3272.24|3282.63|3273.93|3282.63|3273.93|3280.91|3272.21|34
1631515690000|2021-09-13 06:48:10|3282.37|3273.67|3281.36|3272.66|3282.37|3273.67|3281.29|3272.59|33
1631515700000|2021-09-13 06:48:20|3281.35|3272.65|3279.47|3270.77|3281.5|3272.8|3279.19|3270.49|35
1631515710000|2021-09-13 06:48:30|3279.42|3270.72|3278.08|3269.38|3279.52|3270.82|3278.06|3269.36|36
1631515720000|2021-09-13 06:48:40|3278.11|3269.41|3280.18|3271.48|3280.18|3271.48|3277.08|3268.38|39
1631515730000|2021-09-13 06:48:50|3280.17|3271.47|3280.4|3271.7|3280.4|3271.7|3279.85|3271.15|38
1631515740000|2021-09-13 06:49:00|3280.59|3271.89|3281.01|3272.31|3281.18|3272.48|3280.59|3271.89|38
1631515750000|2021-09-13 06:49:10|3280.96|3272.26|3282.08|3273.38|3282.08|3273.38|3280.92|3272.22|36
1631515760000|2021-09-13 06:49:20|3282.11|3273.41|3281.66|3272.96|3282.26|3273.56|3281.42|3272.72|34
1631515770000|2021-09-13 06:49:30|3282.06|3273.36|3281.08|3272.38|3282.26|3273.56|3281.04|3272.34|33
1631515780000|2021-09-13 06:49:40|3281.41|3272.71|3281.03|3272.33|3281.81|3273.11|3280.95|3272.25|34
1631515790000|2021-09-13 06:49:50|3281|3272.3|3281.75|3273.05|3281.9|3273.2|3280.94|3272.24|33
1631515800000|2021-09-13 06:50:00|3281.72|3273.02|3281.05|3272.35|3281.87|3273.17|3281.05|3272.35|35
1631515810000|2021-09-13 06:50:10|3280.97|3272.27|3278.84|3270.14|3281.07|3272.37|3278.84|3270.14|39
1631515820000|2021-09-13 06:50:20|3278.93|3270.23|3279.32|3270.62|3279.66|3270.96|3278.93|3270.23|37
1631515830000|2021-09-13 06:50:30|3279.31|3270.61|3279.44|3270.74|3280.11|3271.41|3279.26|3270.56|31
1631515840000|2021-09-13 06:50:40|3279.32|3270.62|3278.26|3269.56|3279.61|3270.91|3278.26|3269.56|36
1631515850000|2021-09-13 06:50:50|3277.88|3269.18|3278.12|3269.42|3278.24|3269.54|3277.7|3269|37
1631515860000|2021-09-13 06:51:00|3278.15|3269.45|3278.11|3269.41|3278.16|3269.46|3277.8|3269.1|38
1631515870000|2021-09-13 06:51:10|3278.09|3269.39|3278.08|3269.38|3278.15|3269.45|3277.79|3269.09|32
1631515880000|2021-09-13 06:51:20|3278.03|3269.33|3278.42|3269.72|3278.42|3269.72|3277.86|3269.16|32
1631515890000|2021-09-13 06:51:30|3278.43|3269.73|3278.86|3270.16|3279.89|3271.19|3278.43|3269.73|29
1631515900000|2021-09-13 06:51:40|3278.81|3270.11|3278.47|3269.77|3278.81|3270.11|3278.37|3269.67|23
1631515910000|2021-09-13 06:51:50|3278.48|3269.78|3276.85|3268.15|3278.48|3269.78|3276.64|3267.94|29
1631515920000|2021-09-13 06:52:00|3276.87|3268.17|3280.78|3272.08|3280.78|3272.08|3276.87|3268.17|36
1631515930000|2021-09-13 06:52:10|3280.75|3272.05|3280.84|3272.14|3281.09|3272.39|3280.06|3271.36|35
1631515940000|2021-09-13 06:52:20|3280.83|3272.13|3282.01|3273.31|3282.03|3273.33|3280.48|3271.78|37
1631515950000|2021-09-13 06:52:30|3282.09|3273.39|3282.21|3273.51|3282.58|3273.88|3282.04|3273.34|39
1631515960000|2021-09-13 06:52:40|3282.41|3273.71|3281.63|3272.93|3282.44|3273.74|3281.29|3272.59|35
1631515970000|2021-09-13 06:52:50|3281.65|3272.95|3282.48|3273.78|3282.79|3274.09|3280.64|3271.94|38
1631515980000|2021-09-13 06:53:00|3282.47|3273.77|3283.16|3274.46|3283.45|3274.75|3282.14|3273.44|34
1631515990000|2021-09-13 06:53:10|3283.15|3274.45|3282.95|3274.25|3283.54|3274.84|3282.48|3273.78|37
1631516000000|2021-09-13 06:53:20|3282.77|3274.07|3283.4|3274.7|3283.73|3275.03|3282.77|3274.07|35
1631516010000|2021-09-13 06:53:30|3283.61|3274.91|3283.1|3274.4|3283.67|3274.97|3282.97|3274.27|34
1631516020000|2021-09-13 06:53:40|3283.04|3274.34|3282.84|3274.14|3283.22|3274.52|3282.57|3273.87|24
1631516030000|2021-09-13 06:53:50|3282.82|3274.12|3283.77|3275.07|3283.83|3275.13|3282.5|3273.8|37
1631516040000|2021-09-13 06:54:00|3283.62|3274.92|3284.25|3275.55|3284.56|3275.86|3283.62|3274.92|30
1631516050000|2021-09-13 06:54:10|3284.29|3275.59|3284.84|3276.14|3285.06|3276.36|3284.07|3275.37|35
1631516060000|2021-09-13 06:54:20|3284.89|3276.19|3285.08|3276.38|3285.08|3276.38|3284.17|3275.47|21
1631516070000|2021-09-13 06:54:30|3285.14|3276.44|3285.24|3276.54|3285.75|3277.05|3285.12|3276.42|35
1631516080000|2021-09-13 06:54:40|3285.25|3276.55|3285.46|3276.76|3285.78|3277.08|3285.25|3276.55|35
1631516090000|2021-09-13 06:54:50|3285.72|3277.02|3286.08|3277.38|3286.08|3277.38|3285.4|3276.7|35
1631516100000|2021-09-13 06:55:00|3286.16|3277.46|3284.89|3276.19|3286.54|3277.84|3284.87|3276.17|39
1631516110000|2021-09-13 06:55:10|3284.52|3275.82|3284.45|3275.75|3286.01|3277.31|3284.21|3275.51|40
1631516120000|2021-09-13 06:55:20|3284.38|3275.68|3283.69|3274.99|3284.61|3275.91|3283.66|3274.96|37
1631516130000|2021-09-13 06:55:30|3283.6|3274.9|3281.65|3272.95|3283.69|3274.99|3281.65|3272.95|36
1631516140000|2021-09-13 06:55:40|3281.69|3272.99|3282.34|3273.64|3282.35|3273.65|3281.67|3272.97|35
1631516150000|2021-09-13 06:55:50|3282.26|3273.56|3279.29|3270.59|3282.45|3273.75|3278.68|3269.98|36
1631516160000|2021-09-13 06:56:00|3279.23|3270.53|3279.19|3270.49|3279.97|3271.27|3279.12|3270.42|32
1631516170000|2021-09-13 06:56:10|3279.32|3270.62|3278.12|3269.42|3279.32|3270.62|3278.03|3269.33|28
1631516180000|2021-09-13 06:56:20|3278.13|3269.43|3277.9|3269.2|3278.91|3270.21|3277.67|3268.97|36
1631516190000|2021-09-13 06:56:30|3277.92|3269.22|3276.89|3268.19|3278.3|3269.6|3276.43|3267.73|39
1631516200000|2021-09-13 06:56:40|3277|3268.3|3277.17|3268.47|3277.84|3269.14|3277|3268.3|39
1631516210000|2021-09-13 06:56:50|3277.21|3268.51|3277.18|3268.48|3277.62|3268.92|3277.05|3268.35|33
1631516220000|2021-09-13 06:57:00|3277.25|3268.55|3279.59|3270.89|3279.59|3270.89|3277.25|3268.55|31
1631516230000|2021-09-13 06:57:10|3280.19|3271.49|3278.53|3269.83|3280.49|3271.79|3278.38|3269.68|38
1631516240000|2021-09-13 06:57:20|3278.33|3269.63|3278.41|3269.71|3279.33|3270.63|3278.22|3269.52|35
1631516250000|2021-09-13 06:57:30|3278.35|3269.65|3279.14|3270.44|3279.25|3270.55|3278.35|3269.65|27
1631516260000|2021-09-13 06:57:40|3279.15|3270.45|3280.05|3271.35|3280.18|3271.48|3278.95|3270.25|29
1631516270000|2021-09-13 06:57:50|3280.03|3271.33|3280.13|3271.43|3280.19|3271.49|3279.55|3270.85|32
1631516280000|2021-09-13 06:58:00|3280.19|3271.49|3281.3|3272.6|3281.95|3273.25|3280.19|3271.49|36
1631516290000|2021-09-13 06:58:10|3282.16|3273.46|3283.03|3274.33|3283.1|3274.4|3282.03|3273.33|28
1631516300000|2021-09-13 06:58:20|3283.05|3274.35|3284.01|3275.31|3284.01|3275.31|3283.03|3274.33|29
1631516310000|2021-09-13 06:58:30|3283.96|3275.26|3283.91|3275.21|3284.23|3275.53|3283.73|3275.03|35
1631516320000|2021-09-13 06:58:40|3283.88|3275.18|3284.03|3275.33|3284.23|3275.53|3283.12|3274.42|32
1631516330000|2021-09-13 06:58:50|3284.04|3275.34|3284.05|3275.35|3284.1|3275.4|3283.94|3275.24|23
1631516340000|2021-09-13 06:59:00|3284.06|3275.36|3283.52|3274.82|3284.08|3275.38|3283.39|3274.69|21
1631516350000|2021-09-13 06:59:10|3283.32|3274.62|3283.96|3275.26|3283.96|3275.26|3283.08|3274.38|30
1631516360000|2021-09-13 06:59:20|3283.99|3275.29|3283.48|3274.78|3284.09|3275.39|3283.21|3274.51|28
1631516370000|2021-09-13 06:59:30|3283.58|3274.88|3283.42|3274.72|3283.94|3275.24|3283.42|3274.72|30
1631516380000|2021-09-13 06:59:40|3283.37|3274.67|3283.93|3275.23|3283.98|3275.28|3283.37|3274.67|29
1631516390000|2021-09-13 06:59:50|3283.99|3275.29|3283.55|3274.85|3284.16|3275.46|3282.82|3274.12|34
1631516400000|2021-09-13 07:00:00|3283.61|3274.91|3278.98|3270.28|3283.66|3274.96|3278.58|3269.88|36
1631516410000|2021-09-13 07:00:10|3279.24|3270.54|3276.91|3268.21|3279.24|3270.54|3275.66|3266.96|40
1631516420000|2021-09-13 07:00:20|3276.62|3267.92|3276.61|3267.91|3276.69|3267.99|3276.11|3267.41|37
1631516430000|2021-09-13 07:00:30|3276.6|3267.9|3277.4|3268.7|3277.5|3268.8|3276.33|3267.63|36
1631516440000|2021-09-13 07:00:40|3277.25|3268.55|3277.57|3268.87|3277.79|3269.09|3276.94|3268.24|36
1631516450000|2021-09-13 07:00:50|3277.58|3268.88|3277.5|3268.8|3277.81|3269.11|3276.89|3268.19|39
1631516460000|2021-09-13 07:01:00|3277.47|3268.77|3279.55|3270.85|3279.55|3270.85|3277.47|3268.77|33
1631516470000|2021-09-13 07:01:10|3279.63|3270.93|3283.38|3274.68|3283.47|3274.77|3278.95|3270.25|37
1631516480000|2021-09-13 07:01:20|3283.37|3274.67|3283.84|3275.14|3283.84|3275.14|3283.24|3274.54|39
1631516490000|2021-09-13 07:01:30|3283.9|3275.2|3283.91|3275.21|3284.01|3275.31|3283.35|3274.65|36
1631516500000|2021-09-13 07:01:40|3283.88|3275.18|3284.05|3275.35|3284.14|3275.44|3282.69|3273.99|34
1631516510000|2021-09-13 07:01:50|3284.06|3275.36|3283.71|3275.01|3284.18|3275.48|3282.62|3273.92|34
1631516520000|2021-09-13 07:02:00|3283.97|3275.27|3284.34|3275.64|3284.77|3276.07|3283.96|3275.26|34
1631516530000|2021-09-13 07:02:10|3284.32|3275.62|3284.86|3276.16|3285.32|3276.62|3284.32|3275.62|32
1631516540000|2021-09-13 07:02:20|3284.92|3276.22|3284.23|3275.53|3285.22|3276.52|3284.23|3275.53|39
1631516550000|2021-09-13 07:02:30|3284.3|3275.6|3284.7|3276|3285.27|3276.57|3284.18|3275.48|33
1631516560000|2021-09-13 07:02:40|3285.11|3276.41|3284.58|3275.88|3285.39|3276.69|3284.35|3275.65|33
1631516570000|2021-09-13 07:02:50|3284.87|3276.17|3284.7|3276|3284.99|3276.29|3284.44|3275.74|30
1631516580000|2021-09-13 07:03:00|3284.74|3276.04|3283.36|3274.66|3284.84|3276.14|3283.32|3274.62|39
1631516590000|2021-09-13 07:03:10|3283.42|3274.72|3282.01|3273.31|3283.78|3275.08|3282.01|3273.31|36
1631516600000|2021-09-13 07:03:20|3281.96|3273.26|3283.15|3274.45|3283.15|3274.45|3281.72|3273.02|36
1631516610000|2021-09-13 07:03:30|3282.91|3274.21|3281.57|3272.87|3283.08|3274.38|3281.38|3272.68|32
1631516620000|2021-09-13 07:03:40|3281.68|3272.98|3280.4|3271.7|3281.9|3273.2|3279.76|3271.06|33
1631516630000|2021-09-13 07:03:50|3280.42|3271.72|3280.75|3272.05|3280.81|3272.11|3280.39|3271.69|33
1631516640000|2021-09-13 07:04:00|3280.74|3272.04|3278.59|3269.89|3280.74|3272.04|3278.34|3269.64|35
1631516650000|2021-09-13 07:04:10|3278.65|3269.95|3279.97|3271.27|3280.09|3271.39|3278.62|3269.92|36
1631516660000|2021-09-13 07:04:20|3279.91|3271.21|3280.47|3271.77|3280.47|3271.77|3279.54|3270.84|35
1631516670000|2021-09-13 07:04:30|3280.48|3271.78|3281.36|3272.66|3281.65|3272.95|3280.48|3271.78|35
1631516680000|2021-09-13 07:04:40|3281.6|3272.9|3281.21|3272.51|3281.76|3273.06|3281.17|3272.47|34
1631516690000|2021-09-13 07:04:50|3281.18|3272.48|3281.34|3272.64|3281.73|3273.03|3280.98|3272.28|26
1631516700000|2021-09-13 07:05:00|3281.35|3272.65|3284.04|3275.34|3284.08|3275.38|3281.33|3272.63|30
1631516710000|2021-09-13 07:05:10|3284.02|3275.32|3283.83|3275.13|3284.15|3275.45|3283.83|3275.13|19
1631516720000|2021-09-13 07:05:20|3283.84|3275.14|3285.59|3276.89|3285.59|3276.89|3283.84|3275.14|31
1631516730000|2021-09-13 07:05:30|3285.92|3277.22|3285.64|3276.94|3286.02|3277.32|3285.41|3276.71|38
1631516740000|2021-09-13 07:05:40|3285.89|3277.19|3285.77|3277.07|3285.89|3277.19|3285.47|3276.77|35
1631516750000|2021-09-13 07:05:50|3285.76|3277.06|3285.38|3276.68|3285.76|3277.06|3284.54|3275.84|32
1631516760000|2021-09-13 07:06:00|3285.48|3276.78|3285.82|3277.12|3285.99|3277.29|3285.48|3276.78|28
1631516770000|2021-09-13 07:06:10|3285.87|3277.17|3285.59|3276.89|3285.96|3277.26|3285.53|3276.83|28
1631516780000|2021-09-13 07:06:20|3285.58|3276.88|3285.7|3277|3286.1|3277.4|3285.55|3276.85|33
1631516790000|2021-09-13 07:06:30|3285.71|3277.01|3285.37|3276.67|3285.79|3277.09|3284.98|3276.28|34
1631516800000|2021-09-13 07:06:40|3285.47|3276.77|3285.23|3276.53|3285.52|3276.82|3285.14|3276.44|39
1631516810000|2021-09-13 07:06:50|3285.38|3276.68|3284.65|3275.95|3285.5|3276.8|3284.4|3275.7|35
1631516820000|2021-09-13 07:07:00|3284.84|3276.14|3284.52|3275.82|3284.85|3276.15|3283.66|3274.96|30
1631516830000|2021-09-13 07:07:10|3284.59|3275.89|3285.02|3276.32|3285.1|3276.4|3284.42|3275.72|35
1631516840000|2021-09-13 07:07:20|3285.31|3276.61|3286.78|3278.08|3287.04|3278.34|3285.31|3276.61|38
1631516850000|2021-09-13 07:07:30|3286.82|3278.12|3287.35|3278.65|3288.05|3279.35|3286.63|3277.93|33
1631516860000|2021-09-13 07:07:40|3287.87|3279.17|3288.12|3279.42|3288.19|3279.49|3287.53|3278.83|33
1631516870000|2021-09-13 07:07:50|3288.15|3279.45|3288.66|3279.96|3288.87|3280.17|3287.93|3279.23|32
1631516880000|2021-09-13 07:08:00|3288.61|3279.91|3288.28|3279.58|3288.86|3280.16|3288.22|3279.52|34
1631516890000|2021-09-13 07:08:10|3288.23|3279.53|3288.66|3279.96|3288.72|3280.02|3288.23|3279.53|36
1631516900000|2021-09-13 07:08:20|3288.75|3280.05|3288.63|3279.93|3288.81|3280.11|3288.35|3279.65|30
1631516910000|2021-09-13 07:08:30|3288.76|3280.06|3288.78|3280.08|3288.84|3280.14|3288.52|3279.82|18
1631516920000|2021-09-13 07:08:40|3288.76|3280.06|3288.72|3280.02|3288.81|3280.11|3288.64|3279.94|29
1631516930000|2021-09-13 07:08:50|3288.71|3280.01|3288.79|3280.09|3288.84|3280.14|3288.68|3279.98|27
1631516940000|2021-09-13 07:09:00|3288.71|3280.01|3287.34|3278.64|3288.84|3280.14|3287.15|3278.45|34
1631516950000|2021-09-13 07:09:10|3287.32|3278.62|3287.22|3278.52|3287.55|3278.85|3287.14|3278.44|30
1631516960000|2021-09-13 07:09:20|3287.35|3278.65|3287.55|3278.85|3287.66|3278.96|3287.35|3278.65|29
1631516970000|2021-09-13 07:09:30|3287.52|3278.82|3287.99|3279.29|3288.22|3279.52|3287.45|3278.75|37
1631516980000|2021-09-13 07:09:40|3287.94|3279.24|3287.56|3278.86|3288.06|3279.36|3287.56|3278.86|34
1631516990000|2021-09-13 07:09:50|3287.62|3278.92|3287.38|3278.68|3287.78|3279.08|3287.26|3278.56|38
1631517000000|2021-09-13 07:10:00|3287.4|3278.7|3287.23|3278.53|3287.47|3278.77|3287.15|3278.45|28
1631517010000|2021-09-13 07:10:10|3287.24|3278.54|3285.67|3276.97|3287.29|3278.59|3285.54|3276.84|36
1631517020000|2021-09-13 07:10:20|3285.57|3276.87|3285.24|3276.54|3285.65|3276.95|3284.73|3276.03|24
1631517030000|2021-09-13 07:10:30|3285.23|3276.53|3285.02|3276.32|3285.24|3276.54|3284.7|3276|29
1631517040000|2021-09-13 07:10:40|3284.95|3276.25|3283.92|3275.22|3285.33|3276.63|3283.92|3275.22|36
1631517050000|2021-09-13 07:10:50|3283.53|3274.83|3283.8|3275.1|3284.16|3275.46|3282.79|3274.09|35
1631517060000|2021-09-13 07:11:00|3283.72|3275.02|3282.03|3273.33|3283.74|3275.04|3281.79|3273.09|35
1631517070000|2021-09-13 07:11:10|3282.61|3273.91|3282.48|3273.78|3282.63|3273.93|3281.87|3273.17|32
1631517080000|2021-09-13 07:11:20|3282.37|3273.67|3280.29|3271.59|3282.99|3274.29|3280.26|3271.56|33
1631517090000|2021-09-13 07:11:30|3280.33|3271.63|3280.32|3271.62|3281.14|3272.44|3280.15|3271.45|32
1631517100000|2021-09-13 07:11:40|3280.3|3271.6|3279.4|3270.7|3280.57|3271.87|3279.4|3270.7|33
1631517110000|2021-09-13 07:11:50|3279.5|3270.8|3279.93|3271.23|3280.12|3271.42|3279.47|3270.77|27
1631517120000|2021-09-13 07:12:00|3279.48|3270.78|3279.85|3271.15|3280.38|3271.68|3279.38|3270.68|35
1631517130000|2021-09-13 07:12:10|3279.82|3271.12|3278.78|3270.08|3279.85|3271.15|3278.67|3269.97|28
1631517140000|2021-09-13 07:12:20|3278.72|3270.02|3279.63|3270.93|3279.83|3271.13|3278.72|3270.02|34
1631517150000|2021-09-13 07:12:30|3279.7|3271|3279.87|3271.17|3280.79|3272.09|3279.69|3270.99|34
1631517160000|2021-09-13 07:12:40|3280.09|3271.39|3278.69|3269.99|3280.15|3271.45|3278.41|3269.71|38
1631517170000|2021-09-13 07:12:50|3278.73|3270.03|3277.73|3269.03|3279.25|3270.55|3277.73|3269.03|33
1631517180000|2021-09-13 07:13:00|3278.03|3269.33|3276.68|3267.98|3278.12|3269.42|3276.51|3267.81|33
1631517190000|2021-09-13 07:13:10|3276.87|3268.17|3274.55|3265.85|3277.47|3268.77|3274.35|3265.65|32
1631517200000|2021-09-13 07:13:20|3274.58|3265.88|3274.7|3266|3275.03|3266.33|3273.85|3265.15|35
1631517210000|2021-09-13 07:13:30|3274.57|3265.87|3274.89|3266.19|3275.02|3266.32|3274.1|3265.4|33
1631517220000|2021-09-13 07:13:40|3275|3266.3|3274.89|3266.19|3275.14|3266.44|3274.79|3266.09|31
1631517230000|2021-09-13 07:13:50|3274.9|3266.2|3274.84|3266.14|3275.39|3266.69|3274.71|3266.01|32
1631517240000|2021-09-13 07:14:00|3274.81|3266.11|3277.02|3268.32|3277.26|3268.56|3274.81|3266.11|38
1631517250000|2021-09-13 07:14:10|3277.03|3268.33|3277.94|3269.24|3277.94|3269.24|3276.81|3268.11|35
1631517260000|2021-09-13 07:14:20|3277.81|3269.11|3276.28|3267.58|3277.81|3269.11|3276.25|3267.55|36
1631517270000|2021-09-13 07:14:30|3276.27|3267.57|3276.94|3268.24|3277.04|3268.34|3276.26|3267.56|35
1631517280000|2021-09-13 07:14:40|3276.9|3268.2|3276.26|3267.56|3276.9|3268.2|3276.02|3267.32|35
1631517290000|2021-09-13 07:14:50|3276.21|3267.51|3274.46|3265.76|3276.28|3267.58|3274.08|3265.38|33
1631517300000|2021-09-13 07:15:00|3274.38|3265.68|3274.73|3266.03|3275.76|3267.06|3274.35|3265.65|35
1631517310000|2021-09-13 07:15:10|3274.8|3266.1|3274.93|3266.23|3275.12|3266.42|3274.74|3266.04|31
1631517320000|2021-09-13 07:15:20|3274.83|3266.13|3273.75|3265.05|3275.06|3266.36|3273.7|3265|26
1631517330000|2021-09-13 07:15:30|3273.58|3264.88|3271.93|3263.23|3274.16|3265.46|3271.75|3263.05|35
1631517340000|2021-09-13 07:15:40|3271.81|3263.11|3271.58|3262.88|3271.95|3263.25|3271.35|3262.65|33
1631517350000|2021-09-13 07:15:50|3271.54|3262.84|3270.5|3261.8|3272.47|3263.77|3270.5|3261.8|39
1631517360000|2021-09-13 07:16:00|3270.48|3261.78|3268.4|3259.7|3270.49|3261.79|3267.89|3259.19|35
1631517370000|2021-09-13 07:16:10|3268.23|3259.53|3265.52|3256.82|3268.41|3259.71|3265.52|3256.82|39
1631517380000|2021-09-13 07:16:20|3265.88|3257.18|3266.15|3257.45|3266.81|3258.11|3263.77|3255.07|37
1631517390000|2021-09-13 07:16:30|3266.3|3257.6|3265.41|3256.71|3267.4|3258.7|3265.41|3256.71|35
1631517400000|2021-09-13 07:16:40|3265.81|3257.11|3263.47|3254.77|3266.03|3257.33|3263.47|3254.77|32
1631517410000|2021-09-13 07:16:50|3263.17|3254.47|3263.19|3254.49|3265.14|3256.44|3263.02|3254.32|39
1631517420000|2021-09-13 07:17:00|3263.15|3254.45|3263.51|3254.81|3263.95|3255.25|3262.89|3254.19|40
1631517430000|2021-09-13 07:17:10|3263.68|3254.98|3263.44|3254.74|3265.5|3256.8|3263.44|3254.74|39
1631517440000|2021-09-13 07:17:20|3263.54|3254.84|3259.26|3250.56|3263.69|3254.99|3259.26|3250.56|33
1631517450000|2021-09-13 07:17:30|3259.05|3250.35|3258.5|3249.8|3259.06|3250.36|3257.82|3249.12|40
1631517460000|2021-09-13 07:17:40|3259|3250.3|3251.56|3242.86|3259|3250.3|3251.56|3242.86|38
1631517470000|2021-09-13 07:17:50|3251.09|3242.39|3251.67|3242.97|3254.16|3245.46|3250.89|3242.19|38
1631517480000|2021-09-13 07:18:00|3251.73|3243.03|3246.31|3237.61|3253.4|3244.7|3246.31|3237.61|38
1631517490000|2021-09-13 07:18:10|3245.91|3237.21|3240.59|3231.89|3245.91|3237.21|3231.21|3222.51|40
1631517500000|2021-09-13 07:18:20|3239.68|3230.98|3239.96|3231.26|3241.7|3233|3236.64|3227.94|39
1631517510000|2021-09-13 07:18:30|3240.07|3231.37|3244.43|3235.73|3244.48|3235.78|3239.91|3231.21|40
1631517520000|2021-09-13 07:18:40|3244.05|3235.35|3243.69|3234.99|3245.13|3236.43|3242.95|3234.25|39
1631517530000|2021-09-13 07:18:50|3244.24|3235.54|3244.13|3235.43|3247.85|3239.15|3244.13|3235.43|40
1631517540000|2021-09-13 07:19:00|3243.38|3234.68|3245.59|3236.89|3246.06|3237.36|3242.11|3233.41|40
1631517550000|2021-09-13 07:19:10|3245.55|3236.85|3243.96|3235.26|3245.55|3236.85|3243.36|3234.66|40
1631517560000|2021-09-13 07:19:20|3244.14|3235.44|3245.87|3237.17|3246.26|3237.56|3244.14|3235.44|39
1631517570000|2021-09-13 07:19:30|3245.94|3237.24|3243.95|3235.25|3247.48|3238.78|3243.07|3234.37|40
1631517580000|2021-09-13 07:19:40|3244.09|3235.39|3236.8|3228.1|3244.11|3235.41|3236.17|3227.47|38
1631517590000|2021-09-13 07:19:50|3237|3228.3|3229.31|3220.61|3237.47|3228.77|3228.57|3219.87|39
1631517600000|2021-09-13 07:20:00|3230.09|3221.39|3233.27|3224.57|3234.19|3225.49|3230.09|3221.39|40
1631517610000|2021-09-13 07:20:10|3233.41|3224.71|3231.3|3222.6|3235.14|3226.44|3230.05|3221.35|39
1631517620000|2021-09-13 07:20:20|3230.84|3222.14|3233.96|3225.26|3233.97|3225.27|3229.48|3220.78|40
1631517630000|2021-09-13 07:20:30|3234.09|3225.39|3230.96|3222.26|3234.09|3225.39|3229.82|3221.12|38
1631517640000|2021-09-13 07:20:40|3231.28|3222.58|3233.57|3224.87|3234.14|3225.44|3231.28|3222.58|38
1631517650000|2021-09-13 07:20:50|3233.72|3225.02|3236.72|3228.02|3237.25|3228.55|3233.59|3224.89|38
1631517660000|2021-09-13 07:21:00|3237.09|3228.39|3236.65|3227.95|3237.87|3229.17|3236.03|3227.33|38
1631517670000|2021-09-13 07:21:10|3236.61|3227.91|3238.83|3230.13|3239.39|3230.69|3236.61|3227.91|38
1631517680000|2021-09-13 07:21:20|3239.02|3230.32|3240.82|3232.12|3240.82|3232.12|3239.02|3230.32|36
1631517690000|2021-09-13 07:21:30|3240.89|3232.19|3241.71|3233.01|3241.85|3233.15|3240.73|3232.03|38
1631517700000|2021-09-13 07:21:40|3241.95|3233.25|3238.45|3229.75|3242.01|3233.31|3238.41|3229.71|37
1631517710000|2021-09-13 07:21:50|3238.21|3229.51|3239.01|3230.31|3239.01|3230.31|3236.55|3227.85|39
1631517720000|2021-09-13 07:22:00|3239.54|3230.84|3238.72|3230.02|3240.01|3231.31|3237.91|3229.21|36
1631517730000|2021-09-13 07:22:10|3238.73|3230.03|3241.58|3232.88|3241.61|3232.91|3238.73|3230.03|36
1631517740000|2021-09-13 07:22:20|3241.59|3232.89|3243.45|3234.75|3243.65|3234.95|3240.97|3232.27|32
1631517750000|2021-09-13 07:22:30|3243.56|3234.86|3242.1|3233.4|3244.03|3235.33|3241.09|3232.39|37
1631517760000|2021-09-13 07:22:40|3242.65|3233.95|3241.95|3233.25|3243.09|3234.39|3240.61|3231.91|37
1631517770000|2021-09-13 07:22:50|3241.91|3233.21|3243.28|3234.58|3244.04|3235.34|3241.46|3232.76|36
1631517780000|2021-09-13 07:23:00|3243.41|3234.71|3240.3|3231.6|3243.83|3235.13|3240.3|3231.6|36
1631517790000|2021-09-13 07:23:10|3240.23|3231.53|3238.47|3229.77|3240.23|3231.53|3238.42|3229.72|39
1631517800000|2021-09-13 07:23:20|3238.42|3229.72|3237.72|3229.02|3238.99|3230.29|3236.76|3228.06|37
1631517810000|2021-09-13 07:23:30|3238.08|3229.38|3237.99|3229.29|3240.46|3231.76|3237.99|3229.29|38
1631517820000|2021-09-13 07:23:40|3237.91|3229.21|3235.08|3226.38|3238.2|3229.5|3235.08|3226.38|36
1631517830000|2021-09-13 07:23:50|3234.92|3226.22|3230.02|3221.32|3234.93|3226.23|3229.81|3221.11|38
1631517840000|2021-09-13 07:24:00|3229.69|3220.99|3230.15|3221.45|3230.36|3221.66|3227.51|3218.81|40
1631517850000|2021-09-13 07:24:10|3230.12|3221.42|3230.84|3222.14|3230.84|3222.14|3227.87|3219.17|38
1631517860000|2021-09-13 07:24:20|3230.72|3222.02|3226.58|3217.88|3230.72|3222.02|3226.45|3217.75|38
1631517870000|2021-09-13 07:24:30|3226.55|3217.85|3227.24|3218.54|3228.57|3219.87|3224.77|3216.07|40
1631517880000|2021-09-13 07:24:40|3227.19|3218.49|3218.42|3209.72|3229.2|3220.5|3217.49|3208.79|38
1631517890000|2021-09-13 07:24:50|3218.59|3209.89|3219.48|3210.78|3222.68|3213.98|3218.59|3209.89|40
1631517900000|2021-09-13 07:25:00|3219.15|3210.45|3215.52|3206.82|3221.29|3212.59|3215.52|3206.82|39
1631517910000|2021-09-13 07:25:10|3215.12|3206.42|3220.04|3211.34|3220.47|3211.77|3214.7|3206|39
1631517920000|2021-09-13 07:25:20|3220.12|3211.42|3219.88|3211.18|3223.48|3214.78|3219.88|3211.18|39
1631517930000|2021-09-13 07:25:30|3218.1|3209.4|3217.99|3209.29|3219.03|3210.33|3217.01|3208.31|38
1631517940000|2021-09-13 07:25:40|3218.43|3209.73|3218.03|3209.33|3218.7|3210|3217.12|3208.42|37
1631517950000|2021-09-13 07:25:50|3218.08|3209.38|3217.99|3209.29|3218.44|3209.74|3216.11|3207.41|39
1631517960000|2021-09-13 07:26:00|3217.7|3209|3216.18|3207.48|3218|3209.3|3216.13|3207.43|36
1631517970000|2021-09-13 07:26:10|3216.2|3207.5|3217|3208.3|3217.08|3208.38|3215.41|3206.71|39
1631517980000|2021-09-13 07:26:20|3216.83|3208.13|3215.77|3207.07|3217.22|3208.52|3214.83|3206.13|35
1631517990000|2021-09-13 07:26:30|3215.79|3207.09|3212.87|3204.17|3216.14|3207.44|3212.7|3204|39
1631518000000|2021-09-13 07:26:40|3212.85|3204.15|3215.91|3207.21|3216.4|3207.7|3211.02|3202.32|39
1631518010000|2021-09-13 07:26:50|3216.1|3207.4|3216.92|3208.22|3217.86|3209.16|3216.09|3207.39|40
1631518020000|2021-09-13 07:27:00|3217.06|3208.36|3217.18|3208.48|3217.83|3209.13|3216.77|3208.07|37
1631518030000|2021-09-13 07:27:10|3217.29|3208.59|3211.64|3202.94|3217.29|3208.59|3211.64|3202.94|40
1631518040000|2021-09-13 07:27:20|3211.46|3202.76|3210.51|3201.81|3211.6|3202.9|3210.18|3201.48|39
1631518050000|2021-09-13 07:27:30|3210.43|3201.73|3211.02|3202.32|3211.95|3203.25|3210.31|3201.61|39
1631518060000|2021-09-13 07:27:40|3210.82|3202.12|3208.82|3200.12|3210.82|3202.12|3208.29|3199.59|39
1631518070000|2021-09-13 07:27:50|3208.89|3200.19|3208.86|3200.16|3211.11|3202.41|3207.92|3199.22|38
1631518080000|2021-09-13 07:28:00|3207.88|3199.18|3211.87|3203.17|3211.87|3203.17|3207.88|3199.18|40
1631518090000|2021-09-13 07:28:10|3212.27|3203.57|3201.81|3193.11|3212.27|3203.57|3200.03|3191.33|40
1631518100000|2021-09-13 07:28:20|3201.88|3193.18|3204.06|3195.36|3207.04|3198.34|3201.88|3193.18|40
1631518110000|2021-09-13 07:28:30|3202.47|3193.77|3208.56|3199.86|3208.56|3199.86|3202.47|3193.77|39
1631518120000|2021-09-13 07:28:40|3209.29|3200.59|3206.09|3197.39|3209.91|3201.21|3206.09|3197.39|35
1631518130000|2021-09-13 07:28:50|3206.04|3197.34|3209.09|3200.39|3209.09|3200.39|3205.85|3197.15|33
1631518140000|2021-09-13 07:29:00|3209.08|3200.38|3210.94|3202.24|3211.07|3202.37|3207.02|3198.32|35
1631518150000|2021-09-13 07:29:10|3211.15|3202.45|3209.32|3200.62|3211.88|3203.18|3208.95|3200.25|36
1631518160000|2021-09-13 07:29:20|3209.38|3200.68|3211.92|3203.22|3212.59|3203.89|3208.47|3199.77|37
1631518170000|2021-09-13 07:29:30|3212.34|3203.64|3216.13|3207.43|3217.28|3208.58|3211.96|3203.26|40
1631518180000|2021-09-13 07:29:40|3215.66|3206.96|3216.02|3207.32|3217.3|3208.6|3214.36|3205.66|40
1631518190000|2021-09-13 07:29:50|3216.36|3207.66|3217.3|3208.6|3217.55|3208.85|3214.95|3206.25|40
1631518200000|2021-09-13 07:30:00|3216.93|3208.23|3208.99|3200.29|3216.93|3208.23|3207.93|3199.23|39
1631518210000|2021-09-13 07:30:10|3209.38|3200.68|3205.18|3196.48|3209.86|3201.16|3202.83|3194.13|39
1631518220000|2021-09-13 07:30:20|3205.17|3196.47|3197.61|3188.91|3205.35|3196.65|3196.83|3188.13|38
1631518230000|2021-09-13 07:30:30|3197.71|3189.01|3199.22|3190.52|3199.28|3190.58|3196.12|3187.42|36
1631518240000|2021-09-13 07:30:40|3199.48|3190.78|3199.91|3191.21|3201.31|3192.61|3199.47|3190.77|34
1631518250000|2021-09-13 07:30:50|3200.2|3191.5|3199.12|3190.42|3200.53|3191.83|3198.63|3189.93|36
1631518260000|2021-09-13 07:31:00|3199.47|3190.77|3198.66|3189.96|3203.15|3194.45|3198.66|3189.96|39
1631518270000|2021-09-13 07:31:10|3198.67|3189.97|3197.85|3189.15|3198.8|3190.1|3193.52|3184.82|40
1631518280000|2021-09-13 07:31:20|3197.24|3188.54|3193.77|3185.07|3197.95|3189.25|3193.21|3184.51|39
1631518290000|2021-09-13 07:31:30|3193.88|3185.18|3197.69|3188.99|3198.1|3189.4|3193.2|3184.5|39
1631518300000|2021-09-13 07:31:40|3197.51|3188.81|3198.86|3190.16|3199.16|3190.46|3197.47|3188.77|39
1631518310000|2021-09-13 07:31:50|3198.79|3190.09|3200.38|3191.68|3201.36|3192.66|3198.11|3189.41|39
1631518320000|2021-09-13 07:32:00|3200.8|3192.1|3202.19|3193.49|3203.73|3195.03|3200.6|3191.9|35
1631518330000|2021-09-13 07:32:10|3202.1|3193.4|3200.75|3192.05|3203.39|3194.69|3199.24|3190.54|39
1631518340000|2021-09-13 07:32:20|3199.8|3191.1|3200.45|3191.75|3200.48|3191.78|3197.93|3189.23|39
1631518350000|2021-09-13 07:32:30|3200.47|3191.77|3201.39|3192.69|3201.95|3193.25|3200.25|3191.55|35
1631518360000|2021-09-13 07:32:40|3201.4|3192.7|3202.51|3193.81|3202.53|3193.83|3200.85|3192.15|38
1631518370000|2021-09-13 07:32:50|3202.55|3193.85|3203.83|3195.13|3203.83|3195.13|3202.49|3193.79|30
1631518380000|2021-09-13 07:33:00|3203.78|3195.08|3203.87|3195.17|3207.35|3198.65|3202.88|3194.18|38
1631518390000|2021-09-13 07:33:10|3204.48|3195.78|3203.12|3194.42|3205.88|3197.18|3202.6|3193.9|38
1631518400000|2021-09-13 07:33:20|3204.01|3195.31|3204.78|3196.08|3205.79|3197.09|3204.01|3195.31|36
1631518410000|2021-09-13 07:33:30|3204.77|3196.07|3207.61|3198.91|3207.81|3199.11|3204.77|3196.07|38
1631518420000|2021-09-13 07:33:40|3208.01|3199.31|3209.14|3200.44|3209.22|3200.52|3207.54|3198.84|38
1631518430000|2021-09-13 07:33:50|3209.13|3200.43|3209.05|3200.35|3209.78|3201.08|3208.7|3200|38
1631518440000|2021-09-13 07:34:00|3209.1|3200.4|3211.5|3202.8|3212.77|3204.07|3208.88|3200.18|37
1631518450000|2021-09-13 07:34:10|3211.27|3202.57|3211.65|3202.95|3211.65|3202.95|3209.61|3200.91|37
1631518460000|2021-09-13 07:34:20|3211.63|3202.93|3211.93|3203.23|3212.06|3203.36|3210.9|3202.2|40
1631518470000|2021-09-13 07:34:30|3211.62|3202.92|3212.02|3203.32|3212.08|3203.38|3209.94|3201.24|38
1631518480000|2021-09-13 07:34:40|3211.98|3203.28|3211.97|3203.27|3213.54|3204.84|3211.52|3202.82|37
1631518490000|2021-09-13 07:34:50|3212|3203.3|3210.26|3201.56|3212.41|3203.71|3210.06|3201.36|38
1631518500000|2021-09-13 07:35:00|3210.37|3201.67|3211.04|3202.34|3211.04|3202.34|3208.16|3199.46|40
1631518510000|2021-09-13 07:35:10|3210.91|3202.21|3207.21|3198.51|3211.06|3202.36|3207.21|3198.51|37
1631518520000|2021-09-13 07:35:20|3207.25|3198.55|3206.66|3197.96|3207.27|3198.57|3205.48|3196.78|37
1631518530000|2021-09-13 07:35:30|3206.7|3198|3205.71|3197.01|3206.7|3198|3203.96|3195.26|38
1631518540000|2021-09-13 07:35:40|3205.73|3197.03|3208.23|3199.53|3208.23|3199.53|3205.73|3197.03|39
1631518550000|2021-09-13 07:35:50|3208.64|3199.94|3210.89|3202.19|3210.93|3202.23|3208.64|3199.94|36
1631518560000|2021-09-13 07:36:00|3210.84|3202.14|3211.85|3203.15|3212.2|3203.5|3210.76|3202.06|35
1631518570000|2021-09-13 07:36:10|3211.58|3202.88|3211.38|3202.68|3211.58|3202.88|3210.39|3201.69|29
1631518580000|2021-09-13 07:36:20|3211.44|3202.74|3213.5|3204.8|3214.03|3205.33|3211.43|3202.73|34
1631518590000|2021-09-13 07:36:30|3213.29|3204.59|3217.37|3208.67|3217.51|3208.81|3213.29|3204.59|36
1631518600000|2021-09-13 07:36:40|3216.93|3208.23|3217.26|3208.56|3218.74|3210.04|3215.43|3206.73|40
1631518610000|2021-09-13 07:36:50|3217.32|3208.62|3219.22|3210.52|3219.37|3210.67|3217.23|3208.53|36
1631518620000|2021-09-13 07:37:00|3219.41|3210.71|3218.83|3210.13|3220.31|3211.61|3218.11|3209.41|39
1631518630000|2021-09-13 07:37:10|3218.77|3210.07|3216.68|3207.98|3218.78|3210.08|3216.68|3207.98|37
1631518640000|2021-09-13 07:37:20|3216.61|3207.91|3217.05|3208.35|3217.25|3208.55|3214.89|3206.19|39
1631518650000|2021-09-13 07:37:30|3217.13|3208.43|3216.93|3208.23|3218.38|3209.68|3216.8|3208.1|37
1631518660000|2021-09-13 07:37:40|3217.08|3208.38|3218.11|3209.41|3218.35|3209.65|3216.87|3208.17|37
1631518670000|2021-09-13 07:37:50|3218.17|3209.47|3217.66|3208.96|3218.29|3209.59|3217.45|3208.75|39
1631518680000|2021-09-13 07:38:00|3217.71|3209.01|3217.13|3208.43|3218.14|3209.44|3217.03|3208.33|35
1631518690000|2021-09-13 07:38:10|3217.09|3208.39|3215.68|3206.98|3217.35|3208.65|3215.68|3206.98|37
1631518700000|2021-09-13 07:38:20|3215.61|3206.91|3217.62|3208.92|3217.74|3209.04|3215.61|3206.91|38
1631518710000|2021-09-13 07:38:30|3217.55|3208.85|3220.1|3211.4|3220.22|3211.52|3217.55|3208.85|34
1631518720000|2021-09-13 07:38:40|3219.89|3211.19|3219.34|3210.64|3220.29|3211.59|3219.01|3210.31|36
1631518730000|2021-09-13 07:38:50|3219.47|3210.77|3215.81|3207.11|3219.47|3210.77|3214.97|3206.27|38
1631518740000|2021-09-13 07:39:00|3215.84|3207.14|3212.48|3203.78|3215.84|3207.14|3212.15|3203.45|37
1631518750000|2021-09-13 07:39:10|3212.98|3204.28|3214.56|3205.86|3216.04|3207.34|3212.98|3204.28|39
1631518760000|2021-09-13 07:39:20|3214.37|3205.67|3217.18|3208.48|3217.21|3208.51|3214.37|3205.67|39
1631518770000|2021-09-13 07:39:30|3217.09|3208.39|3217.47|3208.77|3219.2|3210.5|3217.09|3208.39|35
1631518780000|2021-09-13 07:39:40|3216.95|3208.25|3217.5|3208.8|3217.58|3208.88|3216.86|3208.16|39
1631518790000|2021-09-13 07:39:50|3217.58|3208.88|3217.33|3208.63|3217.82|3209.12|3217.04|3208.34|34
1631518800000|2021-09-13 07:40:00|3217.3|3208.6|3219.38|3210.68|3219.49|3210.79|3217.27|3208.57|35
1631518810000|2021-09-13 07:40:10|3219.39|3210.69|3220.15|3211.45|3220.35|3211.65|3219.2|3210.5|32
1631518820000|2021-09-13 07:40:20|3220.14|3211.44|3220.32|3211.62|3221.21|3212.51|3220.14|3211.44|28
1631518830000|2021-09-13 07:40:30|3220.19|3211.49|3221.53|3212.83|3221.96|3213.26|3220.13|3211.43|30
1631518840000|2021-09-13 07:40:40|3221.33|3212.63|3222.74|3214.04|3222.87|3214.17|3221.11|3212.41|30
1631518850000|2021-09-13 07:40:50|3222.71|3214.01|3223.44|3214.74|3223.46|3214.76|3222.58|3213.88|24
1631518860000|2021-09-13 07:41:00|3223.49|3214.79|3223.96|3215.26|3223.99|3215.29|3223.12|3214.42|35
1631518870000|2021-09-13 07:41:10|3223.83|3215.13|3224.28|3215.58|3224.3|3215.6|3223.83|3215.13|33
1631518880000|2021-09-13 07:41:20|3224.29|3215.59|3224.15|3215.45|3224.29|3215.59|3223.52|3214.82|39
1631518890000|2021-09-13 07:41:30|3224.25|3215.55|3224.3|3215.6|3225.21|3216.51|3224|3215.3|33
1631518900000|2021-09-13 07:41:40|3224.59|3215.89|3225.31|3216.61|3225.59|3216.89|3224.59|3215.89|34
1631518910000|2021-09-13 07:41:50|3225.23|3216.53|3224.94|3216.24|3225.43|3216.73|3224.94|3216.24|35
1631518920000|2021-09-13 07:42:00|3224.97|3216.27|3225.41|3216.71|3225.52|3216.82|3224.97|3216.27|32
1631518930000|2021-09-13 07:42:10|3225.32|3216.62|3222.17|3213.47|3225.66|3216.96|3222.17|3213.47|33
1631518940000|2021-09-13 07:42:20|3222.1|3213.4|3217.05|3208.35|3222.32|3213.62|3217.05|3208.35|38
1631518950000|2021-09-13 07:42:30|3217.19|3208.49|3216.25|3207.55|3218.68|3209.98|3215.32|3206.62|39
1631518960000|2021-09-13 07:42:40|3216.28|3207.58|3215.08|3206.38|3216.51|3207.81|3214.81|3206.11|38
1631518970000|2021-09-13 07:42:50|3215.12|3206.42|3212.29|3203.59|3215.25|3206.55|3212.21|3203.51|38
1631518980000|2021-09-13 07:43:00|3212.14|3203.44|3217.48|3208.78|3217.56|3208.86|3212.14|3203.44|38
1631518990000|2021-09-13 07:43:10|3217.43|3208.73|3214.94|3206.24|3217.55|3208.85|3214.67|3205.97|40
1631519000000|2021-09-13 07:43:20|3215.03|3206.33|3212.69|3203.99|3215.03|3206.33|3212.67|3203.97|38
1631519010000|2021-09-13 07:43:30|3212.53|3203.83|3210.53|3201.83|3213.13|3204.43|3210.53|3201.83|38
1631519020000|2021-09-13 07:43:40|3210.25|3201.55|3210.72|3202.02|3210.72|3202.02|3209.09|3200.39|38
1631519030000|2021-09-13 07:43:50|3210.79|3202.09|3208.92|3200.22|3210.99|3202.29|3208.88|3200.18|40
1631519040000|2021-09-13 07:44:00|3209.08|3200.38|3209.73|3201.03|3210.06|3201.36|3208.12|3199.42|38
1631519050000|2021-09-13 07:44:10|3209.96|3201.26|3207.39|3198.69|3209.96|3201.26|3206.02|3197.32|39
1631519060000|2021-09-13 07:44:20|3207.58|3198.88|3204.12|3195.42|3208.1|3199.4|3202.01|3193.31|40
1631519070000|2021-09-13 07:44:30|3204.08|3195.38|3204.12|3195.42|3205.52|3196.82|3203.8|3195.1|40
1631519080000|2021-09-13 07:44:40|3204.11|3195.41|3207.26|3198.56|3207.26|3198.56|3204.11|3195.41|37
1631519090000|2021-09-13 07:44:50|3207.23|3198.53|3203.57|3194.87|3207.45|3198.75|3203.46|3194.76|36
1631519100000|2021-09-13 07:45:00|3203.66|3194.96|3198.01|3189.31|3203.74|3195.04|3196.32|3187.62|39
1631519110000|2021-09-13 07:45:10|3198.73|3190.03|3196.09|3187.39|3200.18|3191.48|3196.09|3187.39|40
1631519120000|2021-09-13 07:45:20|3196.11|3187.41|3195.47|3186.77|3196.43|3187.73|3195.27|3186.57|34
1631519130000|2021-09-13 07:45:30|3195.23|3186.53|3192.24|3183.54|3195.46|3186.76|3189.83|3181.13|38
1631519140000|2021-09-13 07:45:40|3192.36|3183.66|3191.31|3182.61|3193.36|3184.66|3190.01|3181.31|39
1631519150000|2021-09-13 07:45:50|3191.35|3182.65|3191.95|3183.25|3192.01|3183.31|3190.2|3181.5|39
1631519160000|2021-09-13 07:46:00|3191.5|3182.8|3193.2|3184.5|3193.2|3184.5|3189.74|3181.04|38
1631519170000|2021-09-13 07:46:10|3193.32|3184.62|3189.57|3180.87|3193.57|3184.87|3189.57|3180.87|40
1631519180000|2021-09-13 07:46:20|3189.49|3180.79|3188.26|3179.56|3190.84|3182.14|3188.26|3179.56|39
1631519190000|2021-09-13 07:46:30|3188.08|3179.38|3189.2|3180.5|3189.68|3180.98|3184.48|3175.78|40
1631519200000|2021-09-13 07:46:40|3189.35|3180.65|3196.45|3187.75|3196.61|3187.91|3189.33|3180.63|39
1631519210000|2021-09-13 07:46:50|3196.61|3187.91|3199.11|3190.41|3199.45|3190.75|3196.12|3187.42|39
1631519220000|2021-09-13 07:47:00|3199.13|3190.43|3204.14|3195.44|3204.14|3195.44|3199.13|3190.43|39
1631519230000|2021-09-13 07:47:10|3203.97|3195.27|3204.61|3195.91|3205.12|3196.42|3202.78|3194.08|40
1631519240000|2021-09-13 07:47:20|3205.03|3196.33|3205.91|3197.21|3208.68|3199.98|3204.51|3195.81|40
1631519250000|2021-09-13 07:47:30|3206.5|3197.8|3208.5|3199.8|3209.35|3200.65|3205.96|3197.26|39
1631519260000|2021-09-13 07:47:40|3208.62|3199.92|3201.38|3192.68|3208.62|3199.92|3201.38|3192.68|38
1631519270000|2021-09-13 07:47:50|3200.98|3192.28|3199.11|3190.41|3202.59|3193.89|3197.16|3188.46|38
1631519280000|2021-09-13 07:48:00|3198.7|3190|3195.75|3187.05|3198.7|3190|3194.37|3185.67|40
1631519290000|2021-09-13 07:48:10|3194.75|3186.05|3194.96|3186.26|3197|3188.3|3194.7|3186|34
1631519300000|2021-09-13 07:48:20|3194.51|3185.81|3194.14|3185.44|3195.03|3186.33|3193.77|3185.07|37
1631519310000|2021-09-13 07:48:30|3194.43|3185.73|3192.24|3183.54|3195.44|3186.74|3191.71|3183.01|40
1631519320000|2021-09-13 07:48:40|3192.19|3183.49|3192.34|3183.64|3193.72|3185.02|3192.19|3183.49|39
1631519330000|2021-09-13 07:48:50|3192.36|3183.66|3192.87|3184.17|3192.97|3184.27|3192.05|3183.35|38
1631519340000|2021-09-13 07:49:00|3192.95|3184.25|3196.93|3188.23|3196.93|3188.23|3192.73|3184.03|37
1631519350000|2021-09-13 07:49:10|3197.08|3188.38|3197.06|3188.36|3198.23|3189.53|3196.88|3188.18|37
1631519360000|2021-09-13 07:49:20|3197.21|3188.51|3195.01|3186.31|3198.73|3190.03|3195.01|3186.31|37
1631519370000|2021-09-13 07:49:30|3194.82|3186.12|3192.11|3183.41|3194.82|3186.12|3191.41|3182.71|38
1631519380000|2021-09-13 07:49:40|3192.47|3183.77|3187.8|3179.1|3192.47|3183.77|3187.8|3179.1|39
1631519390000|2021-09-13 07:49:50|3187.53|3178.83|3186.42|3177.72|3187.53|3178.83|3186.05|3177.35|33
1631519400000|2021-09-13 07:50:00|3186.34|3177.64|3186.01|3177.31|3186.48|3177.78|3182.04|3173.34|39
1631519410000|2021-09-13 07:50:10|3185.96|3177.26|3185.89|3177.19|3187.61|3178.91|3185.43|3176.73|40
1631519420000|2021-09-13 07:50:20|3185|3176.3|3190.19|3181.49|3190.19|3181.49|3184.79|3176.09|36
1631519430000|2021-09-13 07:50:30|3190.14|3181.44|3193.11|3184.41|3193.79|3185.09|3190.02|3181.32|38
1631519440000|2021-09-13 07:50:40|3193.06|3184.36|3195.81|3187.11|3196.2|3187.5|3193.06|3184.36|30
1631519450000|2021-09-13 07:50:50|3195.49|3186.79|3199.4|3190.7|3199.71|3191.01|3195|3186.3|34
1631519460000|2021-09-13 07:51:00|3199.36|3190.66|3200.16|3191.46|3200.16|3191.46|3196.58|3187.88|39
1631519470000|2021-09-13 07:51:10|3200.04|3191.34|3199.11|3190.41|3200.28|3191.58|3198.41|3189.71|36
1631519480000|2021-09-13 07:51:20|3199.18|3190.48|3203.43|3194.73|3203.67|3194.97|3199.18|3190.48|36
1631519490000|2021-09-13 07:51:30|3203.52|3194.82|3201.24|3192.54|3204.08|3195.38|3200.64|3191.94|36
1631519500000|2021-09-13 07:51:40|3202.02|3193.32|3201.91|3193.21|3202.08|3193.38|3200.55|3191.85|33
1631519510000|2021-09-13 07:51:50|3201.92|3193.22|3198.15|3189.45|3201.92|3193.22|3198.15|3189.45|37
1631519520000|2021-09-13 07:52:00|3198.13|3189.43|3200.95|3192.25|3202.08|3193.38|3197.64|3188.94|37
1631519530000|2021-09-13 07:52:10|3200.94|3192.24|3200.9|3192.2|3201.98|3193.28|3199.09|3190.39|37
1631519540000|2021-09-13 07:52:20|3200.96|3192.26|3201.93|3193.23|3202.35|3193.65|3200.96|3192.26|36
1631519550000|2021-09-13 07:52:30|3202.06|3193.36|3200.62|3191.92|3202.77|3194.07|3200.47|3191.77|38
1631519560000|2021-09-13 07:52:40|3200.68|3191.98|3201.07|3192.37|3203.3|3194.6|3200.67|3191.97|39
1631519570000|2021-09-13 07:52:50|3201.06|3192.36|3200.97|3192.27|3201.98|3193.28|3199.81|3191.11|37
1631519580000|2021-09-13 07:53:00|3201.03|3192.33|3203.23|3194.53|3203.43|3194.73|3201.03|3192.33|39
1631519590000|2021-09-13 07:53:10|3203.39|3194.69|3203.46|3194.76|3203.48|3194.78|3202.55|3193.85|32
1631519600000|2021-09-13 07:53:20|3203.42|3194.72|3204.02|3195.32|3205.01|3196.31|3203.34|3194.64|39
1631519610000|2021-09-13 07:53:30|3203.98|3195.28|3204.56|3195.86|3204.63|3195.93|3203.98|3195.28|26
1631519620000|2021-09-13 07:53:40|3204.19|3195.49|3203.58|3194.88|3204.9|3196.2|3202.3|3193.6|39
1631519630000|2021-09-13 07:53:50|3202.98|3194.28|3205.03|3196.33|3205.63|3196.93|3202.98|3194.28|39
1631519640000|2021-09-13 07:54:00|3204.69|3195.99|3205.93|3197.23|3206.05|3197.35|3203.71|3195.01|39
1631519650000|2021-09-13 07:54:10|3205.81|3197.11|3205.57|3196.87|3206.29|3197.59|3204.55|3195.85|38
1631519660000|2021-09-13 07:54:20|3205.72|3197.02|3208.76|3200.06|3208.94|3200.24|3205.3|3196.6|37
1631519670000|2021-09-13 07:54:30|3208.78|3200.08|3210.56|3201.86|3210.79|3202.09|3208.78|3200.08|36
1631519680000|2021-09-13 07:54:40|3210.55|3201.85|3211.21|3202.51|3212.69|3203.99|3210.55|3201.85|37
1631519690000|2021-09-13 07:54:50|3210.93|3202.23|3211.73|3203.03|3212.63|3203.93|3210.93|3202.23|39
1631519700000|2021-09-13 07:55:00|3211.35|3202.65|3213.69|3204.99|3213.82|3205.12|3211.17|3202.47|37
1631519710000|2021-09-13 07:55:10|3213.68|3204.98|3211.69|3202.99|3213.79|3205.09|3211.51|3202.81|32
1631519720000|2021-09-13 07:55:20|3211.44|3202.74|3211.69|3202.99|3211.83|3203.13|3209.59|3200.89|39
1631519730000|2021-09-13 07:55:30|3211.62|3202.92|3214.43|3205.73|3214.43|3205.73|3211.45|3202.75|39
1631519740000|2021-09-13 07:55:40|3214.91|3206.21|3216.87|3208.17|3217.3|3208.6|3214.79|3206.09|39
1631519750000|2021-09-13 07:55:50|3216.69|3207.99|3217.69|3208.99|3217.81|3209.11|3216.18|3207.48|40
1631519760000|2021-09-13 07:56:00|3217.33|3208.63|3215.81|3207.11|3217.91|3209.21|3215.66|3206.96|37
1631519770000|2021-09-13 07:56:10|3215.79|3207.09|3213.2|3204.5|3215.82|3207.12|3212.6|3203.9|40
1631519780000|2021-09-13 07:56:20|3213.22|3204.52|3213.76|3205.06|3213.76|3205.06|3212.73|3204.03|40
1631519790000|2021-09-13 07:56:30|3213.82|3205.12|3214.55|3205.85|3215.23|3206.53|3213.59|3204.89|38
1631519800000|2021-09-13 07:56:40|3214.49|3205.79|3214.56|3205.86|3214.81|3206.11|3213.69|3204.99|33
1631519810000|2021-09-13 07:56:50|3214.67|3205.97|3213.68|3204.98|3214.76|3206.06|3213.32|3204.62|37
1631519820000|2021-09-13 07:57:00|3213.67|3204.97|3214.67|3205.97|3214.71|3206.01|3213.67|3204.97|36
1631519830000|2021-09-13 07:57:10|3214.66|3205.96|3214.56|3205.86|3214.77|3206.07|3214.22|3205.52|38
1631519840000|2021-09-13 07:57:20|3214.63|3205.93|3213.95|3205.25|3214.74|3206.04|3211.15|3202.45|38
1631519850000|2021-09-13 07:57:30|3213.92|3205.22|3212.87|3204.17|3214.09|3205.39|3212.79|3204.09|37
1631519860000|2021-09-13 07:57:40|3212.71|3204.01|3209.61|3200.91|3213.12|3204.42|3207.39|3198.69|40
1631519870000|2021-09-13 07:57:50|3209.11|3200.41|3206.1|3197.4|3209.11|3200.41|3206.1|3197.4|39
1631519880000|2021-09-13 07:58:00|3206.29|3197.59|3205.3|3196.6|3206.86|3198.16|3204.03|3195.33|38
1631519890000|2021-09-13 07:58:10|3205.37|3196.67|3202|3193.3|3206.21|3197.51|3201.74|3193.04|39
1631519900000|2021-09-13 07:58:20|3202.07|3193.37|3203.45|3194.75|3203.5|3194.8|3199.67|3190.97|40
1631519910000|2021-09-13 07:58:30|3203.53|3194.83|3203.21|3194.51|3204.54|3195.84|3202.61|3193.91|39
1631519920000|2021-09-13 07:58:40|3203.06|3194.36|3204.61|3195.91|3204.91|3196.21|3201.85|3193.15|39
1631519930000|2021-09-13 07:58:50|3204.58|3195.88|3205.37|3196.67|3206.27|3197.57|3204.08|3195.38|37
1631519940000|2021-09-13 07:59:00|3205.3|3196.6|3206.12|3197.42|3206.69|3197.99|3205.19|3196.49|32
1631519950000|2021-09-13 07:59:10|3208.06|3199.36|3205.75|3197.05|3209.66|3200.96|3205.75|3197.05|39
1631519960000|2021-09-13 07:59:20|3205.55|3196.85|3203.14|3194.44|3205.97|3197.27|3203.14|3194.44|39
1631519970000|2021-09-13 07:59:30|3203.11|3194.41|3202.63|3193.93|3203.18|3194.48|3201.45|3192.75|40
1631519980000|2021-09-13 07:59:40|3202.51|3193.81|3204.72|3196.02|3204.85|3196.15|3202.44|3193.74|38
1631519990000|2021-09-13 07:59:50|3204.71|3196.01|3208.92|3200.22|3210.24|3201.54|3204.32|3195.62|39
1631520000000|2021-09-13 08:00:00|3208.81|3200.11|3207.99|3199.29|3208.92|3200.22|3207.98|3199.28|38
1631520010000|2021-09-13 08:00:10|3207.7|3199|3207.2|3198.5|3207.76|3199.06|3206.21|3197.51|40
1631520020000|2021-09-13 08:00:20|3207.25|3198.55|3202.6|3193.9|3207.26|3198.56|3202.6|3193.9|38
1631520030000|2021-09-13 08:00:30|3202.83|3194.13|3202.65|3193.95|3203.3|3194.6|3202.15|3193.45|38
1631520040000|2021-09-13 08:00:40|3202.63|3193.93|3202.1|3193.4|3202.63|3193.93|3202.09|3193.39|32
1631520050000|2021-09-13 08:00:50|3202.13|3193.43|3200.6|3191.9|3202.15|3193.45|3200.53|3191.83|30
1631520060000|2021-09-13 08:01:00|3200.49|3191.79|3199.88|3191.18|3202.58|3193.88|3199.88|3191.18|38
1631520070000|2021-09-13 08:01:10|3199.84|3191.14|3195.66|3186.96|3199.89|3191.19|3195.11|3186.41|36
1631520080000|2021-09-13 08:01:20|3195.57|3186.87|3196.87|3188.17|3198.69|3189.99|3195.57|3186.87|40
1631520090000|2021-09-13 08:01:30|3196.9|3188.2|3198.22|3189.52|3200.11|3191.41|3196.9|3188.2|40
1631520100000|2021-09-13 08:01:40|3197.84|3189.14|3199.21|3190.51|3199.46|3190.76|3197.14|3188.44|36
1631520110000|2021-09-13 08:01:50|3199.04|3190.34|3199.68|3190.98|3199.68|3190.98|3198.59|3189.89|37
1631520120000|2021-09-13 08:02:00|3199.64|3190.94|3196.25|3187.55|3201.59|3192.89|3193.24|3184.54|40
1631520130000|2021-09-13 08:02:10|3196.5|3187.8|3197.12|3188.42|3197.32|3188.62|3192.75|3184.05|40
1631520140000|2021-09-13 08:02:20|3196.98|3188.28|3200.48|3191.78|3201.69|3192.99|3195.05|3186.35|39
1631520150000|2021-09-13 08:02:30|3200.62|3191.92|3205.81|3197.11|3206.76|3198.06|3200.5|3191.8|39
1631520160000|2021-09-13 08:02:40|3206.12|3197.42|3205.62|3196.92|3208.33|3199.63|3205.24|3196.54|38
1631520170000|2021-09-13 08:02:50|3205.65|3196.95|3211.22|3202.52|3211.22|3202.52|3205.65|3196.95|36
1631520180000|2021-09-13 08:03:00|3210.31|3201.61|3212.24|3203.54|3212.24|3203.54|3208.56|3199.86|36
1631520190000|2021-09-13 08:03:10|3212.21|3203.51|3211.7|3203|3212.69|3203.99|3211.7|3203|38
1631520200000|2021-09-13 08:03:20|3211.81|3203.11|3212.39|3203.69|3213.09|3204.39|3211.28|3202.58|37
1631520210000|2021-09-13 08:03:30|3212.14|3203.44|3213.16|3204.46|3213.28|3204.58|3211.83|3203.13|33
1631520220000|2021-09-13 08:03:40|3213.1|3204.4|3215.7|3207|3217.43|3208.73|3213.01|3204.31|38
1631520230000|2021-09-13 08:03:50|3215.34|3206.64|3213.14|3204.44|3215.34|3206.64|3212.89|3204.19|40
1631520240000|2021-09-13 08:04:00|3213.23|3204.53|3210.31|3201.61|3213.88|3205.18|3210.31|3201.61|40
1631520250000|2021-09-13 08:04:10|3210.28|3201.58|3211.5|3202.8|3211.5|3202.8|3209.03|3200.33|39
1631520260000|2021-09-13 08:04:20|3211.24|3202.54|3207.18|3198.48|3211.24|3202.54|3205.74|3197.04|35
1631520270000|2021-09-13 08:04:30|3207.19|3198.49|3205.79|3197.09|3208.4|3199.7|3205.79|3197.09|34
1631520280000|2021-09-13 08:04:40|3206.01|3197.31|3205.37|3196.67|3206.01|3197.31|3203.04|3194.34|39
1631520290000|2021-09-13 08:04:50|3205.32|3196.62|3206.7|3198|3207.41|3198.71|3203.93|3195.23|39
1631520300000|2021-09-13 08:05:00|3206.79|3198.09|3208.43|3199.73|3210.51|3201.81|3206.73|3198.03|39
1631520310000|2021-09-13 08:05:10|3208.32|3199.62|3205.82|3197.12|3208.78|3200.08|3205.6|3196.9|40
1631520320000|2021-09-13 08:05:20|3205.96|3197.26|3204.19|3195.49|3206.44|3197.74|3203.92|3195.22|39
1631520330000|2021-09-13 08:05:30|3204.28|3195.58|3202.41|3193.71|3204.85|3196.15|3201.61|3192.91|36
1631520340000|2021-09-13 08:05:40|3202.84|3194.14|3203.84|3195.14|3204.4|3195.7|3202.66|3193.96|37
1631520350000|2021-09-13 08:05:50|3203.42|3194.72|3201.3|3192.6|3203.44|3194.74|3199.65|3190.95|40
1631520360000|2021-09-13 08:06:00|3201.25|3192.55|3202.98|3194.28|3203.16|3194.46|3200.86|3192.16|39
1631520370000|2021-09-13 08:06:10|3203.28|3194.58|3199.77|3191.07|3203.41|3194.71|3199.69|3190.99|39
1631520380000|2021-09-13 08:06:20|3199.71|3191.01|3198.01|3189.31|3199.72|3191.02|3198.01|3189.31|39
1631520390000|2021-09-13 08:06:30|3198.04|3189.34|3193.86|3185.16|3198.15|3189.45|3193.5|3184.8|38
1631520400000|2021-09-13 08:06:40|3193.91|3185.21|3194.46|3185.76|3195.2|3186.5|3193.53|3184.83|38
1631520410000|2021-09-13 08:06:50|3194.57|3185.87|3195.02|3186.32|3196.05|3187.35|3194.52|3185.82|38
1631520420000|2021-09-13 08:07:00|3195.38|3186.68|3192.42|3183.72|3195.38|3186.68|3192.42|3183.72|39
1631520430000|2021-09-13 08:07:10|3192.41|3183.71|3190.62|3181.92|3192.63|3183.93|3188.92|3180.22|39
1631520440000|2021-09-13 08:07:20|3190.43|3181.73|3194.15|3185.45|3194.25|3185.55|3188.62|3179.92|40
1631520450000|2021-09-13 08:07:30|3194.12|3185.42|3195.61|3186.91|3196.6|3187.9|3192.95|3184.25|40
1631520460000|2021-09-13 08:07:40|3195.38|3186.68|3199.08|3190.38|3199.08|3190.38|3194.67|3185.97|35
1631520470000|2021-09-13 08:07:50|3199.06|3190.36|3197.53|3188.83|3199.06|3190.36|3196.81|3188.11|35
1631520480000|2021-09-13 08:08:00|3197.92|3189.22|3199.52|3190.82|3200.73|3192.03|3197.92|3189.22|39
1631520490000|2021-09-13 08:08:10|3199.54|3190.84|3196.89|3188.19|3200.64|3191.94|3196.89|3188.19|39
1631520500000|2021-09-13 08:08:20|3196.76|3188.06|3198.34|3189.64|3198.52|3189.82|3195.61|3186.91|37
1631520510000|2021-09-13 08:08:30|3198.75|3190.05|3193.78|3185.08|3198.75|3190.05|3193.67|3184.97|37
1631520520000|2021-09-13 08:08:40|3193.72|3185.02|3192.55|3183.85|3193.72|3185.02|3191.25|3182.55|38
1631520530000|2021-09-13 08:08:50|3192.6|3183.9|3192.19|3183.49|3194.55|3185.85|3191.91|3183.21|36
1631520540000|2021-09-13 08:09:00|3192.22|3183.52|3194.87|3186.17|3194.87|3186.17|3192.02|3183.32|40
1631520550000|2021-09-13 08:09:10|3195.05|3186.35|3194.57|3185.87|3197.1|3188.4|3194.49|3185.79|38
1631520560000|2021-09-13 08:09:20|3194.53|3185.83|3193.84|3185.14|3195.42|3186.72|3192.58|3183.88|37
1631520570000|2021-09-13 08:09:30|3193.85|3185.15|3196.54|3187.84|3196.76|3188.06|3193.85|3185.15|38
1631520580000|2021-09-13 08:09:40|3196.05|3187.35|3193.33|3184.63|3197.07|3188.37|3193.16|3184.46|39
1631520590000|2021-09-13 08:09:50|3193.71|3185.01|3194.5|3185.8|3196.37|3187.67|3193.71|3185.01|38
1631520600000|2021-09-13 08:10:00|3193.92|3185.22|3194.04|3185.34|3195.15|3186.45|3192.77|3184.07|40
1631520610000|2021-09-13 08:10:10|3194|3185.3|3194.22|3185.52|3195.46|3186.76|3193.43|3184.73|40
1631520620000|2021-09-13 08:10:20|3194.32|3185.62|3193.54|3184.84|3194.32|3185.62|3192.66|3183.96|37
1631520630000|2021-09-13 08:10:30|3193.85|3185.15|3193.35|3184.65|3195.56|3186.86|3193.35|3184.65|39
1631520640000|2021-09-13 08:10:40|3193.59|3184.89|3194.27|3185.57|3194.32|3185.62|3193.02|3184.32|38
1631520650000|2021-09-13 08:10:50|3194.24|3185.54|3195.83|3187.13|3195.83|3187.13|3193.92|3185.22|39
1631520660000|2021-09-13 08:11:00|3195.87|3187.17|3199.12|3190.42|3199.82|3191.12|3195.76|3187.06|39
1631520670000|2021-09-13 08:11:10|3199.14|3190.44|3196.68|3187.98|3199.15|3190.45|3196.62|3187.92|38
1631520680000|2021-09-13 08:11:20|3196.57|3187.87|3194.93|3186.23|3196.82|3188.12|3194.42|3185.72|39
1631520690000|2021-09-13 08:11:30|3195.01|3186.31|3195.19|3186.49|3195.42|3186.72|3194.31|3185.61|37
1631520700000|2021-09-13 08:11:40|3195.27|3186.57|3196.73|3188.03|3196.84|3188.14|3195.2|3186.5|36
1631520710000|2021-09-13 08:11:50|3196.6|3187.9|3195.77|3187.07|3196.6|3187.9|3195.58|3186.88|33
1631520720000|2021-09-13 08:12:00|3195.79|3187.09|3190.98|3182.28|3195.94|3187.24|3190.85|3182.15|38
1631520730000|2021-09-13 08:12:10|3191.1|3182.4|3189.83|3181.13|3191.88|3183.18|3189.83|3181.13|39
1631520740000|2021-09-13 08:12:20|3190.07|3181.37|3187.51|3178.81|3190.19|3181.49|3187.49|3178.79|36
1631520750000|2021-09-13 08:12:30|3187.52|3178.82|3189|3180.3|3189.39|3180.69|3187.51|3178.81|40
1631520760000|2021-09-13 08:12:40|3189.04|3180.34|3191.6|3182.9|3191.6|3182.9|3188.63|3179.93|37
1631520770000|2021-09-13 08:12:50|3191.47|3182.77|3193.43|3184.73|3193.72|3185.02|3191.23|3182.53|33
1631520780000|2021-09-13 08:13:00|3193.41|3184.71|3194.15|3185.45|3196.15|3187.45|3193.11|3184.41|33
1631520790000|2021-09-13 08:13:10|3194.13|3185.43|3197.49|3188.79|3197.49|3188.79|3194.13|3185.43|24
1631520800000|2021-09-13 08:13:20|3197.55|3188.85|3197.53|3188.83|3197.94|3189.24|3197.07|3188.37|25
1631520810000|2021-09-13 08:13:30|3197.75|3189.05|3197.39|3188.69|3198.67|3189.97|3197.2|3188.5|28
1631520820000|2021-09-13 08:13:40|3197.36|3188.66|3196.76|3188.06|3197.4|3188.7|3195.66|3186.96|37
1631520830000|2021-09-13 08:13:50|3196.1|3187.4|3191.36|3182.66|3196.17|3187.47|3191.36|3182.66|39
1631520840000|2021-09-13 08:14:00|3191.43|3182.73|3192.17|3183.47|3192.65|3183.95|3190.63|3181.93|36
1631520850000|2021-09-13 08:14:10|3192.4|3183.7|3190.76|3182.06|3193.18|3184.48|3190.63|3181.93|37
1631520860000|2021-09-13 08:14:20|3190.65|3181.95|3185.02|3176.32|3190.65|3181.95|3185.02|3176.32|39
1631520870000|2021-09-13 08:14:30|3185.06|3176.36|3185.32|3176.62|3186.35|3177.65|3184.85|3176.15|39
1631520880000|2021-09-13 08:14:40|3185.46|3176.76|3185.31|3176.61|3186.49|3177.79|3185.15|3176.45|36
1631520890000|2021-09-13 08:14:50|3185.38|3176.68|3182.48|3173.78|3185.48|3176.78|3182.37|3173.67|40
1631520900000|2021-09-13 08:15:00|3182.67|3173.97|3186.95|3178.25|3186.95|3178.25|3181.95|3173.25|38
1631520910000|2021-09-13 08:15:10|3187.02|3178.32|3182.55|3173.85|3187.2|3178.5|3182.55|3173.85|39
1631520920000|2021-09-13 08:15:20|3182.8|3174.1|3181.86|3173.16|3182.8|3174.1|3181.85|3173.15|37
1631520930000|2021-09-13 08:15:30|3181.87|3173.17|3176.57|3167.87|3182.03|3173.33|3172.23|3163.53|40
1631520940000|2021-09-13 08:15:40|3176.34|3167.64|3178.2|3169.5|3178.2|3169.5|3175.48|3166.78|40
1631520950000|2021-09-13 08:15:50|3178.41|3169.71|3180.07|3171.37|3181.87|3173.17|3178.41|3169.71|39
1631520960000|2021-09-13 08:16:00|3179.79|3171.09|3177.45|3168.75|3179.79|3171.09|3176.13|3167.43|38
1631520970000|2021-09-13 08:16:10|3178.15|3169.45|3179.34|3170.64|3180.57|3171.87|3177.97|3169.27|39
1631520980000|2021-09-13 08:16:20|3179.41|3170.71|3186.98|3178.28|3186.98|3178.28|3179.41|3170.71|39
1631520990000|2021-09-13 08:16:30|3187.28|3178.58|3187.94|3179.24|3188.29|3179.59|3185.99|3177.29|38
1631521000000|2021-09-13 08:16:40|3188.06|3179.36|3187.7|3179|3188.29|3179.59|3187.01|3178.31|36
1631521010000|2021-09-13 08:16:50|3187.69|3178.99|3187.51|3178.81|3188.06|3179.36|3187.21|3178.51|38
1631521020000|2021-09-13 08:17:00|3187.43|3178.73|3188.68|3179.98|3189.72|3181.02|3187.34|3178.64|37
1631521030000|2021-09-13 08:17:10|3188.31|3179.61|3190.93|3182.23|3191|3182.3|3188.31|3179.61|35
1631521040000|2021-09-13 08:17:20|3190.82|3182.12|3188.18|3179.48|3191.09|3182.39|3188.07|3179.37|37
1631521050000|2021-09-13 08:17:30|3187.86|3179.16|3187.41|3178.71|3188.15|3179.45|3185.95|3177.25|37
1631521060000|2021-09-13 08:17:40|3187.48|3178.78|3182.22|3173.52|3187.48|3178.78|3182.22|3173.52|38
1631521070000|2021-09-13 08:17:50|3182.15|3173.45|3181.08|3172.38|3185.02|3176.32|3180.93|3172.23|39
1631521080000|2021-09-13 08:18:00|3181.02|3172.32|3179.12|3170.42|3181.63|3172.93|3178.57|3169.87|38
1631521090000|2021-09-13 08:18:10|3179.07|3170.37|3181.49|3172.79|3181.49|3172.79|3176.97|3168.27|40
1631521100000|2021-09-13 08:18:20|3181.34|3172.64|3179.52|3170.82|3181.83|3173.13|3178.4|3169.7|38
1631521110000|2021-09-13 08:18:30|3179.94|3171.24|3178.3|3169.6|3180.57|3171.87|3177.8|3169.1|39
1631521120000|2021-09-13 08:18:40|3178.44|3169.74|3181.82|3173.12|3181.82|3173.12|3177.82|3169.12|37
1631521130000|2021-09-13 08:18:50|3181.83|3173.13|3183.55|3174.85|3183.68|3174.98|3180.36|3171.66|38
1631521140000|2021-09-13 08:19:00|3183.41|3174.71|3183.06|3174.36|3183.41|3174.71|3180.01|3171.31|37
1631521150000|2021-09-13 08:19:10|3183.28|3174.58|3183.73|3175.03|3183.92|3175.22|3182.53|3173.83|33
1631521160000|2021-09-13 08:19:20|3183.76|3175.06|3181.19|3172.49|3184.33|3175.63|3181.19|3172.49|27
1631521170000|2021-09-13 08:19:30|3181.18|3172.48|3186.63|3177.93|3186.63|3177.93|3180.98|3172.28|38
1631521180000|2021-09-13 08:19:40|3187.1|3178.4|3183.53|3174.83|3187.57|3178.87|3183.53|3174.83|39
1631521190000|2021-09-13 08:19:50|3183.5|3174.8|3184.64|3175.94|3184.9|3176.2|3180.73|3172.03|36
1631521200000|2021-09-13 08:20:00|3184.21|3175.51|3180.01|3171.31|3184.36|3175.66|3179.72|3171.02|40
1631521210000|2021-09-13 08:20:10|3179.92|3171.22|3179.74|3171.04|3179.92|3171.22|3179.35|3170.65|37
1631521220000|2021-09-13 08:20:20|3179.84|3171.14|3180.23|3171.53|3180.56|3171.86|3179.41|3170.71|39
1631521230000|2021-09-13 08:20:30|3180.22|3171.52|3179.61|3170.91|3181.52|3172.82|3179.55|3170.85|34
1631521240000|2021-09-13 08:20:40|3179.44|3170.74|3179.07|3170.37|3179.81|3171.11|3179.07|3170.37|35
1631521250000|2021-09-13 08:20:50|3179.14|3170.44|3178.64|3169.94|3179.24|3170.54|3178.45|3169.75|30
1631521260000|2021-09-13 08:21:00|3178.65|3169.95|3173.63|3164.93|3178.73|3170.03|3173.63|3164.93|36
1631521270000|2021-09-13 08:21:10|3173.75|3165.05|3175.73|3167.03|3175.8|3167.1|3172.64|3163.94|40
1631521280000|2021-09-13 08:21:20|3175.91|3167.21|3178.5|3169.8|3178.5|3169.8|3175.91|3167.21|40
1631521290000|2021-09-13 08:21:30|3178.48|3169.78|3179.73|3171.03|3179.99|3171.29|3176.86|3168.16|38
1631521300000|2021-09-13 08:21:40|3179.85|3171.15|3183.23|3174.53|3184.6|3175.9|3179.75|3171.05|39
1631521310000|2021-09-13 08:21:50|3182.75|3174.05|3186.57|3177.87|3186.58|3177.88|3182.42|3173.72|40
1631521320000|2021-09-13 08:22:00|3186.54|3177.84|3185.97|3177.27|3187.16|3178.46|3185.85|3177.15|39
1631521330000|2021-09-13 08:22:10|3185.87|3177.17|3187.92|3179.22|3187.92|3179.22|3184.97|3176.27|37
1631521340000|2021-09-13 08:22:20|3188.3|3179.6|3189.29|3180.59|3189.29|3180.59|3187.56|3178.86|39
1631521350000|2021-09-13 08:22:30|3189.41|3180.71|3192.05|3183.35|3192.45|3183.75|3189.41|3180.71|40
1631521360000|2021-09-13 08:22:40|3191.95|3183.25|3190.81|3182.11|3192.87|3184.17|3190.71|3182.01|34
1631521370000|2021-09-13 08:22:50|3190.55|3181.85|3192.01|3183.31|3192.16|3183.46|3190.14|3181.44|38
1631521380000|2021-09-13 08:23:00|3191.71|3183.01|3192.35|3183.65|3192.85|3184.15|3190.05|3181.35|39
1631521390000|2021-09-13 08:23:10|3192.12|3183.42|3195.64|3186.94|3195.64|3186.94|3192.12|3183.42|36
1631521400000|2021-09-13 08:23:20|3195.52|3186.82|3195.73|3187.03|3195.73|3187.03|3194.48|3185.78|38
1631521410000|2021-09-13 08:23:30|3195.77|3187.07|3197.3|3188.6|3197.3|3188.6|3195.72|3187.02|35
1631521420000|2021-09-13 08:23:40|3197.32|3188.62|3197.39|3188.69|3197.64|3188.94|3195.84|3187.14|36
1631521430000|2021-09-13 08:23:50|3197.4|3188.7|3197.53|3188.83|3198.25|3189.55|3197.25|3188.55|36
1631521440000|2021-09-13 08:24:00|3197.97|3189.27|3198.47|3189.77|3198.47|3189.77|3197.32|3188.62|37
1631521450000|2021-09-13 08:24:10|3198.34|3189.64|3194.21|3185.51|3198.34|3189.64|3193.67|3184.97|34
1631521460000|2021-09-13 08:24:20|3194.42|3185.72|3197.13|3188.43|3197.39|3188.69|3194.42|3185.72|40
1631521470000|2021-09-13 08:24:30|3197.05|3188.35|3194.92|3186.22|3197.05|3188.35|3194.54|3185.84|38
1631521480000|2021-09-13 08:24:40|3194.93|3186.23|3195.33|3186.63|3195.75|3187.05|3194.93|3186.23|33
1631521490000|2021-09-13 08:24:50|3195.36|3186.66|3193.18|3184.48|3195.38|3186.68|3193.03|3184.33|38
1631521500000|2021-09-13 08:25:00|3193.14|3184.44|3194.69|3185.99|3194.69|3185.99|3191.68|3182.98|39
1631521510000|2021-09-13 08:25:10|3195.14|3186.44|3197.66|3188.96|3197.98|3189.28|3195.14|3186.44|37
1631521520000|2021-09-13 08:25:20|3197.7|3189|3198.02|3189.32|3198.92|3190.22|3197.44|3188.74|37
1631521530000|2021-09-13 08:25:30|3198.12|3189.42|3198.93|3190.23|3199.08|3190.38|3198.01|3189.31|36
1631521540000|2021-09-13 08:25:40|3198.85|3190.15|3198.8|3190.1|3199.07|3190.37|3198.31|3189.61|33
1631521550000|2021-09-13 08:25:50|3198.78|3190.08|3197.54|3188.84|3198.98|3190.28|3197.54|3188.84|35
1631521560000|2021-09-13 08:26:00|3197.43|3188.73|3196.35|3187.65|3198.38|3189.68|3196.22|3187.52|39
1631521570000|2021-09-13 08:26:10|3196.34|3187.64|3201.2|3192.5|3201.83|3193.13|3196.29|3187.59|36
1631521580000|2021-09-13 08:26:20|3201.18|3192.48|3201.87|3193.17|3202.41|3193.71|3200.83|3192.13|36
1631521590000|2021-09-13 08:26:30|3201.59|3192.89|3201.98|3193.28|3201.98|3193.28|3199.06|3190.36|39
1631521600000|2021-09-13 08:26:40|3201.64|3192.94|3198.74|3190.04|3201.73|3193.03|3198.74|3190.04|40
1631521610000|2021-09-13 08:26:50|3198.62|3189.92|3198.77|3190.07|3198.93|3190.23|3197.85|3189.15|37
1631521620000|2021-09-13 08:27:00|3198.88|3190.18|3195.66|3186.96|3199.7|3191|3195.48|3186.78|35
1631521630000|2021-09-13 08:27:10|3195.68|3186.98|3197.66|3188.96|3197.66|3188.96|3195.68|3186.98|34
1631521640000|2021-09-13 08:27:20|3198.39|3189.69|3194.08|3185.38|3198.78|3190.08|3194.08|3185.38|37
1631521650000|2021-09-13 08:27:30|3194.13|3185.43|3193.32|3184.62|3195.95|3187.25|3193.26|3184.56|38
1631521660000|2021-09-13 08:27:40|3193.29|3184.59|3195.14|3186.44|3195.17|3186.47|3191.8|3183.1|39
1631521670000|2021-09-13 08:27:50|3195.12|3186.42|3192.46|3183.76|3195.26|3186.56|3192.46|3183.76|38
1631521680000|2021-09-13 08:28:00|3191.73|3183.03|3194.62|3185.92|3194.63|3185.93|3191.42|3182.72|36
1631521690000|2021-09-13 08:28:10|3194.66|3185.96|3192.69|3183.99|3194.91|3186.21|3191.73|3183.03|36
1631521700000|2021-09-13 08:28:20|3192.62|3183.92|3188.57|3179.87|3192.64|3183.94|3188.08|3179.38|39
1631521710000|2021-09-13 08:28:30|3188.63|3179.93|3188.73|3180.03|3190.44|3181.74|3188.5|3179.8|36
1631521720000|2021-09-13 08:28:40|3188.77|3180.07|3191.77|3183.07|3191.77|3183.07|3188.72|3180.02|38
1631521730000|2021-09-13 08:28:50|3191.94|3183.24|3192.18|3183.48|3192.23|3183.53|3191.06|3182.36|34
1631521740000|2021-09-13 08:29:00|3192.03|3183.33|3195.54|3186.84|3195.74|3187.04|3191.99|3183.29|32
1631521750000|2021-09-13 08:29:10|3195.71|3187.01|3194.42|3185.72|3195.71|3187.01|3193.85|3185.15|33
1631521760000|2021-09-13 08:29:20|3194.56|3185.86|3194.5|3185.8|3195.15|3186.45|3193.71|3185.01|37
1631521770000|2021-09-13 08:29:30|3194.55|3185.85|3194.29|3185.59|3194.56|3185.86|3194.05|3185.35|32
1631521780000|2021-09-13 08:29:40|3194.42|3185.72|3194.69|3185.99|3196.12|3187.42|3194.42|3185.72|37
1631521790000|2021-09-13 08:29:50|3194.63|3185.93|3193.49|3184.79|3194.65|3185.95|3192.91|3184.21|37
1631521800000|2021-09-13 08:30:00|3193.74|3185.04|3195.64|3186.94|3195.64|3186.94|3193.72|3185.02|33
1631521810000|2021-09-13 08:30:10|3195.58|3186.88|3196.9|3188.2|3196.9|3188.2|3195.51|3186.81|35
1631521820000|2021-09-13 08:30:20|3196.97|3188.27|3199.98|3191.28|3200.02|3191.32|3196.97|3188.27|37
1631521830000|2021-09-13 08:30:30|3199.99|3191.29|3201.66|3192.96|3201.66|3192.96|3199.14|3190.44|34
1631521840000|2021-09-13 08:30:40|3201.4|3192.7|3200.92|3192.22|3201.78|3193.08|3200.85|3192.15|37
1631521850000|2021-09-13 08:30:50|3200.88|3192.18|3201.31|3192.61|3201.31|3192.61|3199.11|3190.41|38
1631521860000|2021-09-13 08:31:00|3201.32|3192.62|3201.95|3193.25|3201.97|3193.27|3200.79|3192.09|39
1631521870000|2021-09-13 08:31:10|3201.86|3193.16|3199.66|3190.96|3201.94|3193.24|3199.47|3190.77|38
1631521880000|2021-09-13 08:31:20|3199.73|3191.03|3200.05|3191.35|3200.08|3191.38|3198.76|3190.06|38
1631521890000|2021-09-13 08:31:30|3200.02|3191.32|3200.53|3191.83|3200.54|3191.84|3199.89|3191.19|35
1631521900000|2021-09-13 08:31:40|3200.49|3191.79|3199.05|3190.35|3200.51|3191.81|3199.01|3190.31|36
1631521910000|2021-09-13 08:31:50|3199.07|3190.37|3199.63|3190.93|3199.69|3190.99|3198.3|3189.6|40
1631521920000|2021-09-13 08:32:00|3199.78|3191.08|3199.72|3191.02|3199.98|3191.28|3198.88|3190.18|35
1631521930000|2021-09-13 08:32:10|3200.04|3191.34|3200.91|3192.21|3201.37|3192.67|3199.99|3191.29|37
1631521940000|2021-09-13 08:32:20|3200.92|3192.22|3201.91|3193.21|3202.03|3193.33|3200.92|3192.22|34
1631521950000|2021-09-13 08:32:30|3201.87|3193.17|3204.02|3195.32|3204.15|3195.45|3201.79|3193.09|37
1631521960000|2021-09-13 08:32:40|3203.97|3195.27|3201.96|3193.26|3204.36|3195.66|3201.96|3193.26|37
1631521970000|2021-09-13 08:32:50|3202.04|3193.34|3203.99|3195.29|3204.14|3195.44|3201.97|3193.27|35
1631521980000|2021-09-13 08:33:00|3204.07|3195.37|3204.03|3195.33|3204.55|3195.85|3202.89|3194.19|38
1631521990000|2021-09-13 08:33:10|3204.1|3195.4|3205|3196.3|3205.27|3196.57|3204.1|3195.4|38
1631522000000|2021-09-13 08:33:20|3204.91|3196.21|3205.01|3196.31|3205.09|3196.39|3204.61|3195.91|37
1631522010000|2021-09-13 08:33:30|3205.09|3196.39|3206.43|3197.73|3206.53|3197.83|3204.95|3196.25|34
1631522020000|2021-09-13 08:33:40|3206.51|3197.81|3207.39|3198.69|3207.63|3198.93|3206.35|3197.65|31
1631522030000|2021-09-13 08:33:50|3207.6|3198.9|3207.81|3199.11|3207.86|3199.16|3207.44|3198.74|32
1631522040000|2021-09-13 08:34:00|3207.8|3199.1|3208.06|3199.36|3208.46|3199.76|3207.21|3198.51|35
1631522050000|2021-09-13 08:34:10|3208|3199.3|3205.51|3196.81|3208.91|3200.21|3205.51|3196.81|38
1631522060000|2021-09-13 08:34:20|3205.35|3196.65|3209.68|3200.98|3209.86|3201.16|3205.34|3196.64|40
1631522070000|2021-09-13 08:34:30|3209.62|3200.92|3210.72|3202.02|3210.72|3202.02|3209.22|3200.52|37
1631522080000|2021-09-13 08:34:40|3210.3|3201.6|3209.27|3200.57|3210.91|3202.21|3208.84|3200.14|36
1631522090000|2021-09-13 08:34:50|3209.3|3200.6|3210|3201.3|3211.01|3202.31|3209.18|3200.48|38
1631522100000|2021-09-13 08:35:00|3209.93|3201.23|3210.76|3202.06|3210.77|3202.07|3208.93|3200.23|36
1631522110000|2021-09-13 08:35:10|3210.73|3202.03|3210.4|3201.7|3210.73|3202.03|3209.61|3200.91|37
1631522120000|2021-09-13 08:35:20|3211.14|3202.44|3212.06|3203.36|3212.09|3203.39|3210.46|3201.76|34
1631522130000|2021-09-13 08:35:30|3212.13|3203.43|3210.68|3201.98|3212.93|3204.23|3210.68|3201.98|36
1631522140000|2021-09-13 08:35:40|3210.69|3201.99|3210.89|3202.19|3211.7|3203|3209.72|3201.02|39
1631522150000|2021-09-13 08:35:50|3210.91|3202.21|3211.9|3203.2|3212.15|3203.45|3210.9|3202.2|37
1631522160000|2021-09-13 08:36:00|3211.95|3203.25|3210.24|3201.54|3212.18|3203.48|3210.15|3201.45|36
1631522170000|2021-09-13 08:36:10|3210.17|3201.47|3209.46|3200.76|3210.59|3201.89|3209.42|3200.72|37
1631522180000|2021-09-13 08:36:20|3209.5|3200.8|3209.57|3200.87|3209.6|3200.9|3209.49|3200.79|31
1631522190000|2021-09-13 08:36:30|3209.56|3200.86|3210.45|3201.75|3210.45|3201.75|3209.55|3200.85|21
1631522200000|2021-09-13 08:36:40|3210.62|3201.92|3206.79|3198.09|3211.61|3202.91|3206.79|3198.09|36
1631522210000|2021-09-13 08:36:50|3206.81|3198.11|3210.5|3201.8|3210.78|3202.08|3206.81|3198.11|36
1631522220000|2021-09-13 08:37:00|3210.53|3201.83|3214.52|3205.82|3214.55|3205.85|3210.53|3201.83|38
1631522230000|2021-09-13 08:37:10|3215.15|3206.45|3211.69|3202.99|3215.15|3206.45|3211.69|3202.99|38
1631522240000|2021-09-13 08:37:20|3211.44|3202.74|3208.82|3200.12|3212.02|3203.32|3208.82|3200.12|40
1631522250000|2021-09-13 08:37:30|3208.64|3199.94|3205.51|3196.81|3208.77|3200.07|3205.51|3196.81|38
1631522260000|2021-09-13 08:37:40|3205.49|3196.79|3206.55|3197.85|3206.55|3197.85|3204.37|3195.67|36
1631522270000|2021-09-13 08:37:50|3206.61|3197.91|3204.64|3195.94|3206.64|3197.94|3204.48|3195.78|40
1631522280000|2021-09-13 08:38:00|3204.63|3195.93|3206.79|3198.09|3206.79|3198.09|3204.62|3195.92|36
1631522290000|2021-09-13 08:38:10|3206.64|3197.94|3209.65|3200.95|3209.96|3201.26|3206.64|3197.94|39
1631522300000|2021-09-13 08:38:20|3209.85|3201.15|3206.49|3197.79|3209.85|3201.15|3206.05|3197.35|38
1631522310000|2021-09-13 08:38:30|3206.48|3197.78|3205.4|3196.7|3206.48|3197.78|3205.4|3196.7|36
1631522320000|2021-09-13 08:38:40|3205.58|3196.88|3204.55|3195.85|3205.64|3196.94|3204.54|3195.84|28
1631522330000|2021-09-13 08:38:50|3204.38|3195.68|3203.67|3194.97|3205.08|3196.38|3203.62|3194.92|33
1631522340000|2021-09-13 08:39:00|3203.66|3194.96|3202.17|3193.47|3203.99|3195.29|3200.8|3192.1|30
1631522350000|2021-09-13 08:39:10|3202.2|3193.5|3200.69|3191.99|3202.56|3193.86|3200.28|3191.58|38
1631522360000|2021-09-13 08:39:20|3200.67|3191.97|3201.48|3192.78|3201.48|3192.78|3200.47|3191.77|40
1631522370000|2021-09-13 08:39:30|3201.63|3192.93|3199.52|3190.82|3202.46|3193.76|3199.14|3190.44|38
1631522380000|2021-09-13 08:39:40|3199.23|3190.53|3199.17|3190.47|3199.92|3191.22|3198.57|3189.87|37
1631522390000|2021-09-13 08:39:50|3199.33|3190.63|3199.86|3191.16|3200.17|3191.47|3198.95|3190.25|38
1631522400000|2021-09-13 08:40:00|3199.52|3190.82|3199.34|3190.64|3199.52|3190.82|3198.78|3190.08|39
1631522410000|2021-09-13 08:40:10|3199.47|3190.77|3199.03|3190.33|3200.36|3191.66|3198.63|3189.93|33
1631522420000|2021-09-13 08:40:20|3199.21|3190.51|3198.82|3190.12|3199.52|3190.82|3198.67|3189.97|29
1631522430000|2021-09-13 08:40:30|3198.86|3190.16|3199.02|3190.32|3199.37|3190.67|3198.38|3189.68|35
1631522440000|2021-09-13 08:40:40|3199|3190.3|3199.29|3190.59|3200.51|3191.81|3198.82|3190.12|36
1631522450000|2021-09-13 08:40:50|3199.33|3190.63|3199.23|3190.53|3201.43|3192.73|3199.23|3190.53|35
1631522460000|2021-09-13 08:41:00|3199.2|3190.5|3197.9|3189.2|3199.27|3190.57|3197.51|3188.81|34
1631522470000|2021-09-13 08:41:10|3197.92|3189.22|3195.63|3186.93|3197.92|3189.22|3195.4|3186.7|39
1631522480000|2021-09-13 08:41:20|3195.87|3187.17|3195.92|3187.22|3196.23|3187.53|3193.26|3184.56|37
1631522490000|2021-09-13 08:41:30|3196|3187.3|3196.09|3187.39|3196.99|3188.29|3195.48|3186.78|39
1631522500000|2021-09-13 08:41:40|3195.96|3187.26|3195.57|3186.87|3196.1|3187.4|3194.9|3186.2|35
1631522510000|2021-09-13 08:41:50|3195.62|3186.92|3195.59|3186.89|3197.26|3188.56|3195.43|3186.73|38
1631522520000|2021-09-13 08:42:00|3195.68|3186.98|3196.22|3187.52|3196.57|3187.87|3195.66|3186.96|38
1631522530000|2021-09-13 08:42:10|3196.29|3187.59|3196.51|3187.81|3196.72|3188.02|3196.22|3187.52|33
1631522540000|2021-09-13 08:42:20|3196.5|3187.8|3197.49|3188.79|3197.49|3188.79|3196.49|3187.79|31
1631522550000|2021-09-13 08:42:30|3197.46|3188.76|3195.26|3186.56|3199.09|3190.39|3195.26|3186.56|37
1631522560000|2021-09-13 08:42:40|3195.35|3186.65|3196.64|3187.94|3196.98|3188.28|3195.35|3186.65|37
1631522570000|2021-09-13 08:42:50|3196.69|3187.99|3198.78|3190.08|3198.78|3190.08|3196.62|3187.92|35
1631522580000|2021-09-13 08:43:00|3198.8|3190.1|3196.62|3187.92|3198.94|3190.24|3196.6|3187.9|38
1631522590000|2021-09-13 08:43:10|3196.64|3187.94|3193.73|3185.03|3196.74|3188.04|3193.45|3184.75|37
1631522600000|2021-09-13 08:43:20|3193.68|3184.98|3195.06|3186.36|3195.06|3186.36|3192.54|3183.84|37
1631522610000|2021-09-13 08:43:30|3195.23|3186.53|3192.9|3184.2|3195.23|3186.53|3192.86|3184.16|39
1631522620000|2021-09-13 08:43:40|3192.71|3184.01|3194.02|3185.32|3194.23|3185.53|3191.04|3182.34|40
1631522630000|2021-09-13 08:43:50|3193.99|3185.29|3194.91|3186.21|3195.8|3187.1|3193.57|3184.87|37
1631522640000|2021-09-13 08:44:00|3194.81|3186.11|3194.14|3185.44|3194.83|3186.13|3193.58|3184.88|36
1631522650000|2021-09-13 08:44:10|3194.07|3185.37|3193.76|3185.06|3195.3|3186.6|3192.78|3184.08|37
1631522660000|2021-09-13 08:44:20|3193.7|3185|3193.39|3184.69|3194.75|3186.05|3193.39|3184.69|37
1631522670000|2021-09-13 08:44:30|3193.38|3184.68|3192.3|3183.6|3193.38|3184.68|3192.3|3183.6|33
1631522680000|2021-09-13 08:44:40|3192.5|3183.8|3192.61|3183.91|3192.61|3183.91|3192.01|3183.31|37
1631522690000|2021-09-13 08:44:50|3192.56|3183.86|3192.62|3183.92|3192.68|3183.98|3192.26|3183.56|29
1631522700000|2021-09-13 08:45:00|3192.63|3183.93|3192.86|3184.16|3192.86|3184.16|3192.36|3183.66|29
1631522710000|2021-09-13 08:45:10|3192.8|3184.1|3195|3186.3|3195.1|3186.4|3192.74|3184.04|37
1631522720000|2021-09-13 08:45:20|3195.11|3186.41|3191.38|3182.68|3195.11|3186.41|3191.38|3182.68|40
1631522730000|2021-09-13 08:45:30|3191.36|3182.66|3191.15|3182.45|3192.01|3183.31|3190.91|3182.21|39
1631522740000|2021-09-13 08:45:40|3190.98|3182.28|3188.98|3180.28|3190.98|3182.28|3188.75|3180.05|39
1631522750000|2021-09-13 08:45:50|3188.97|3180.27|3188.35|3179.65|3190.32|3181.62|3188.27|3179.57|35
1631522760000|2021-09-13 08:46:00|3188.26|3179.56|3193.28|3184.58|3193.29|3184.59|3187.74|3179.04|35
1631522770000|2021-09-13 08:46:10|3193.37|3184.67|3193.51|3184.81|3193.73|3185.03|3192.97|3184.27|38
1631522780000|2021-09-13 08:46:20|3193.5|3184.8|3195.73|3187.03|3196.15|3187.45|3193.21|3184.51|33
1631522790000|2021-09-13 08:46:30|3195.7|3187|3194.31|3185.61|3195.7|3187|3193.47|3184.77|36
1631522800000|2021-09-13 08:46:40|3194.21|3185.51|3194.77|3186.07|3194.83|3186.13|3193.87|3185.17|40
1631522810000|2021-09-13 08:46:50|3194.68|3185.98|3193.96|3185.26|3194.68|3185.98|3193.11|3184.41|37
1631522820000|2021-09-13 08:47:00|3194.03|3185.33|3194.45|3185.75|3194.45|3185.75|3193|3184.3|34
1631522830000|2021-09-13 08:47:10|3194.23|3185.53|3196.61|3187.91|3196.63|3187.93|3194.23|3185.53|33
1631522840000|2021-09-13 08:47:20|3196.95|3188.25|3198.37|3189.67|3199.79|3191.09|3196.79|3188.09|38
1631522850000|2021-09-13 08:47:30|3198.82|3190.12|3200.22|3191.52|3200.71|3192.01|3198.82|3190.12|38
1631522860000|2021-09-13 08:47:40|3200.51|3191.81|3201.18|3192.48|3201.18|3192.48|3199.34|3190.64|39
1631522870000|2021-09-13 08:47:50|3201.13|3192.43|3199.64|3190.94|3201.13|3192.43|3199.56|3190.86|36
1631522880000|2021-09-13 08:48:00|3199.63|3190.93|3198.59|3189.89|3199.97|3191.27|3198.13|3189.43|39
1631522890000|2021-09-13 08:48:10|3198.58|3189.88|3198.77|3190.07|3198.85|3190.15|3196.32|3187.62|39
1631522900000|2021-09-13 08:48:20|3198.79|3190.09|3197.59|3188.89|3199.73|3191.03|3197.59|3188.89|39
1631522910000|2021-09-13 08:48:30|3197.61|3188.91|3200.34|3191.64|3200.34|3191.64|3197.61|3188.91|38
1631522920000|2021-09-13 08:48:40|3200.79|3192.09|3202.4|3193.7|3202.4|3193.7|3200.79|3192.09|38
1631522930000|2021-09-13 08:48:50|3202.39|3193.69|3202.25|3193.55|3202.46|3193.76|3201.69|3192.99|37
1631522940000|2021-09-13 08:49:00|3202.56|3193.86|3202.72|3194.02|3203.38|3194.68|3202.18|3193.48|29
1631522950000|2021-09-13 08:49:10|3202.67|3193.97|3200.35|3191.65|3202.71|3194.01|3200.35|3191.65|37
1631522960000|2021-09-13 08:49:20|3200.36|3191.66|3201.42|3192.72|3202.14|3193.44|3200.13|3191.43|38
1631522970000|2021-09-13 08:49:30|3201.2|3192.5|3203.01|3194.31|3203.22|3194.52|3200.17|3191.47|38
1631522980000|2021-09-13 08:49:40|3203.09|3194.39|3201.53|3192.83|3203.13|3194.43|3201.53|3192.83|36
1631522990000|2021-09-13 08:49:50|3201.57|3192.87|3202.11|3193.41|3202.28|3193.58|3201.57|3192.87|38
1631523000000|2021-09-13 08:50:00|3202.08|3193.38|3200.29|3191.59|3202.08|3193.38|3200.29|3191.59|31
1631523010000|2021-09-13 08:50:10|3200.28|3191.58|3201.55|3192.85|3201.64|3192.94|3199.68|3190.98|33
1631523020000|2021-09-13 08:50:20|3201.42|3192.72|3201.54|3192.84|3201.77|3193.07|3201.2|3192.5|36
1631523030000|2021-09-13 08:50:30|3201.73|3193.03|3204.74|3196.04|3205|3196.3|3201.58|3192.88|32
1631523040000|2021-09-13 08:50:40|3205.04|3196.34|3203.47|3194.77|3205.04|3196.34|3203.2|3194.5|34
1631523050000|2021-09-13 08:50:50|3203.46|3194.76|3203.55|3194.85|3203.67|3194.97|3203.29|3194.59|27
1631523060000|2021-09-13 08:51:00|3202.95|3194.25|3202.67|3193.97|3202.95|3194.25|3201.66|3192.96|37
1631523070000|2021-09-13 08:51:10|3202.83|3194.13|3200.3|3191.6|3202.84|3194.14|3199.66|3190.96|35
1631523080000|2021-09-13 08:51:20|3200.36|3191.66|3200.26|3191.56|3200.55|3191.85|3199.84|3191.14|30
1631523090000|2021-09-13 08:51:30|3200.35|3191.65|3199.7|3191|3200.4|3191.7|3199.7|3191|33
1631523100000|2021-09-13 08:51:40|3199.66|3190.96|3200.52|3191.82|3200.79|3192.09|3199.58|3190.88|36
1631523110000|2021-09-13 08:51:50|3200.43|3191.73|3199.49|3190.79|3200.43|3191.73|3199.04|3190.34|40
1631523120000|2021-09-13 08:52:00|3199.59|3190.89|3198.83|3190.13|3200.07|3191.37|3198.83|3190.13|36
1631523130000|2021-09-13 08:52:10|3199.01|3190.31|3198.68|3189.98|3199.08|3190.38|3198.68|3189.98|36
1631523140000|2021-09-13 08:52:20|3198.65|3189.95|3199.61|3190.91|3199.61|3190.91|3197.77|3189.07|37
1631523150000|2021-09-13 08:52:30|3199.8|3191.1|3200.11|3191.41|3200.66|3191.96|3199.77|3191.07|29
1631523160000|2021-09-13 08:52:40|3200.09|3191.39|3199.85|3191.15|3200.63|3191.93|3199.8|3191.1|32
1631523170000|2021-09-13 08:52:50|3199.92|3191.22|3200.6|3191.9|3200.68|3191.98|3199.92|3191.22|30
1631523180000|2021-09-13 08:53:00|3200.55|3191.85|3200.11|3191.41|3200.83|3192.13|3199.86|3191.16|29
1631523190000|2021-09-13 08:53:10|3200.07|3191.37|3199.82|3191.12|3200.09|3191.39|3199.68|3190.98|35
1631523200000|2021-09-13 08:53:20|3199.99|3191.29|3199.32|3190.62|3199.99|3191.29|3199.18|3190.48|31
1631523210000|2021-09-13 08:53:30|3199.34|3190.64|3199.44|3190.74|3199.61|3190.91|3199.18|3190.48|23
1631523220000|2021-09-13 08:53:40|3199.36|3190.66|3197.68|3188.98|3199.81|3191.11|3197.68|3188.98|29
1631523230000|2021-09-13 08:53:50|3197.52|3188.82|3197.13|3188.43|3197.59|3188.89|3196.66|3187.96|34
1631523240000|2021-09-13 08:54:00|3197.26|3188.56|3197.55|3188.85|3197.61|3188.91|3196.17|3187.47|34
1631523250000|2021-09-13 08:54:10|3197.54|3188.84|3196.43|3187.73|3197.62|3188.92|3196.41|3187.71|36
1631523260000|2021-09-13 08:54:20|3196.35|3187.65|3197.88|3189.18|3197.89|3189.19|3194.61|3185.91|35
1631523270000|2021-09-13 08:54:30|3197.97|3189.27|3198.2|3189.5|3198.35|3189.65|3197.59|3188.89|35
1631523280000|2021-09-13 08:54:40|3198.26|3189.56|3205.39|3196.69|3205.39|3196.69|3198.23|3189.53|37
1631523290000|2021-09-13 08:54:50|3205.54|3196.84|3212.25|3203.55|3212.76|3204.06|3205.54|3196.84|39
1631523300000|2021-09-13 08:55:00|3212.27|3203.57|3213.27|3204.57|3213.65|3204.95|3211.71|3203.01|40
1631523310000|2021-09-13 08:55:10|3213.47|3204.77|3211.1|3202.4|3213.52|3204.82|3210.53|3201.83|39
1631523320000|2021-09-13 08:55:20|3211.04|3202.34|3210.09|3201.39|3211.04|3202.34|3210.07|3201.37|40
1631523330000|2021-09-13 08:55:30|3210.13|3201.43|3209.18|3200.48|3210.44|3201.74|3209|3200.3|37
1631523340000|2021-09-13 08:55:40|3209.26|3200.56|3209.24|3200.54|3210.77|3202.07|3209.21|3200.51|38
1631523350000|2021-09-13 08:55:50|3209.26|3200.56|3206.39|3197.69|3209.26|3200.56|3206.37|3197.67|40
1631523360000|2021-09-13 08:56:00|3206.33|3197.63|3203.4|3194.7|3206.92|3198.22|3203.4|3194.7|38
1631523370000|2021-09-13 08:56:10|3203.46|3194.76|3203.33|3194.63|3203.7|3195|3202.3|3193.6|38
1631523380000|2021-09-13 08:56:20|3203.44|3194.74|3202.38|3193.68|3203.46|3194.76|3202.09|3193.39|37
1631523390000|2021-09-13 08:56:30|3202.58|3193.88|3202.47|3193.77|3203.55|3194.85|3202.45|3193.75|35
1631523400000|2021-09-13 08:56:40|3202.3|3193.6|3202.35|3193.65|3202.99|3194.29|3201.96|3193.26|35
1631523410000|2021-09-13 08:56:50|3202.42|3193.72|3202.44|3193.74|3202.58|3193.88|3201.76|3193.06|39
1631523420000|2021-09-13 08:57:00|3202.51|3193.81|3200.04|3191.34|3202.88|3194.18|3200.04|3191.34|37
1631523430000|2021-09-13 08:57:10|3200.06|3191.36|3200.07|3191.37|3200.33|3191.63|3200.06|3191.36|35
1631523440000|2021-09-13 08:57:20|3200.13|3191.43|3203.53|3194.83|3203.62|3194.92|3200.13|3191.43|38
1631523450000|2021-09-13 08:57:30|3203.57|3194.87|3205.29|3196.59|3205.46|3196.76|3203.51|3194.81|29
1631523460000|2021-09-13 08:57:40|3205.2|3196.5|3204.66|3195.96|3205.34|3196.64|3204.61|3195.91|33
1631523470000|2021-09-13 08:57:50|3204.71|3196.01|3205.88|3197.18|3206.02|3197.32|3204.53|3195.83|35
1631523480000|2021-09-13 08:58:00|3205.92|3197.22|3205.97|3197.27|3206.57|3197.87|3205.4|3196.7|36
1631523490000|2021-09-13 08:58:10|3205.98|3197.28|3210.05|3201.35|3211.17|3202.47|3205.98|3197.28|39
1631523500000|2021-09-13 08:58:20|3210.06|3201.36|3209.41|3200.71|3210.09|3201.39|3208.81|3200.11|38
1631523510000|2021-09-13 08:58:30|3209.43|3200.73|3208.85|3200.15|3209.86|3201.16|3208.69|3199.99|38
1631523520000|2021-09-13 08:58:40|3208.93|3200.23|3208.16|3199.46|3209.67|3200.97|3208.16|3199.46|39
1631523530000|2021-09-13 08:58:50|3208.21|3199.51|3211.67|3202.97|3211.75|3203.05|3208.21|3199.51|37
1631523540000|2021-09-13 08:59:00|3211.65|3202.95|3209.74|3201.04|3211.65|3202.95|3208.65|3199.95|37
1631523550000|2021-09-13 08:59:10|3209.85|3201.15|3209.95|3201.25|3210.13|3201.43|3209.69|3200.99|37
1631523560000|2021-09-13 08:59:20|3209.83|3201.13|3210.05|3201.35|3210.05|3201.35|3209.61|3200.91|39
1631523570000|2021-09-13 08:59:30|3210|3201.3|3208.46|3199.76|3210.01|3201.31|3208.03|3199.33|37
1631523580000|2021-09-13 08:59:40|3208.45|3199.75|3210.36|3201.66|3210.59|3201.89|3208.03|3199.33|33
1631523590000|2021-09-13 08:59:50|3210.47|3201.77|3208.76|3200.06|3210.47|3201.77|3208.26|3199.56|37
1631523600000|2021-09-13 09:00:00|3208.77|3200.07|3210.81|3202.11|3210.91|3202.21|3208|3199.3|35
1631523610000|2021-09-13 09:00:10|3210.8|3202.1|3218.08|3209.38|3219.09|3210.39|3210.41|3201.71|39
1631523620000|2021-09-13 09:00:20|3218.09|3209.39|3214.81|3206.11|3218.18|3209.48|3214.73|3206.03|37
1631523630000|2021-09-13 09:00:30|3214.82|3206.12|3218.22|3209.52|3218.22|3209.52|3214.81|3206.11|38
1631523640000|2021-09-13 09:00:40|3218.3|3209.6|3218.14|3209.44|3218.8|3210.1|3217.66|3208.96|34
1631523650000|2021-09-13 09:00:50|3218.57|3209.87|3219.02|3210.32|3219.42|3210.72|3217.89|3209.19|38
1631523660000|2021-09-13 09:01:00|3218.96|3210.26|3218|3209.3|3218.96|3210.26|3217.48|3208.78|38
1631523670000|2021-09-13 09:01:10|3218.14|3209.44|3215.2|3206.5|3218.14|3209.44|3214.68|3205.98|39
1631523680000|2021-09-13 09:01:20|3215.23|3206.53|3214|3205.3|3215.24|3206.54|3213.86|3205.16|36
1631523690000|2021-09-13 09:01:30|3213.91|3205.21|3214.09|3205.39|3214.16|3205.46|3212.92|3204.22|38
1631523700000|2021-09-13 09:01:40|3213.83|3205.13|3212.13|3203.43|3213.88|3205.18|3212.13|3203.43|35
1631523710000|2021-09-13 09:01:50|3212.1|3203.4|3211.47|3202.77|3212.1|3203.4|3210.63|3201.93|33
1631523720000|2021-09-13 09:02:00|3211.54|3202.84|3211.21|3202.51|3212.37|3203.67|3211.11|3202.41|37
1631523730000|2021-09-13 09:02:10|3211.14|3202.44|3210.7|3202|3211.14|3202.44|3210.01|3201.31|33
1631523740000|2021-09-13 09:02:20|3210.71|3202.01|3210.46|3201.76|3211.74|3203.04|3210.46|3201.76|33
1631523750000|2021-09-13 09:02:30|3210.45|3201.75|3210.59|3201.89|3210.78|3202.08|3209.41|3200.71|36
1631523760000|2021-09-13 09:02:40|3210.65|3201.95|3210.71|3202.01|3210.99|3202.29|3210.38|3201.68|32
1631523770000|2021-09-13 09:02:50|3210.72|3202.02|3210.36|3201.66|3211.08|3202.38|3210.12|3201.42|34
1631523780000|2021-09-13 09:03:00|3210.39|3201.69|3214.48|3205.78|3214.69|3205.99|3210.37|3201.67|38
1631523790000|2021-09-13 09:03:10|3214.67|3205.97|3213.33|3204.63|3214.67|3205.97|3213.2|3204.5|31
1631523800000|2021-09-13 09:03:20|3213.63|3204.93|3214.1|3205.4|3215.87|3207.17|3213.63|3204.93|36
1631523810000|2021-09-13 09:03:30|3214.04|3205.34|3215.29|3206.59|3216.1|3207.4|3213.41|3204.71|38
1631523820000|2021-09-13 09:03:40|3215.21|3206.51|3215.24|3206.54|3215.81|3207.11|3215.1|3206.4|29
1631523830000|2021-09-13 09:03:50|3215.18|3206.48|3213.86|3205.16|3215.18|3206.48|3213.8|3205.1|35
1631523840000|2021-09-13 09:04:00|3213.83|3205.13|3213.76|3205.06|3213.97|3205.27|3213.06|3204.36|37
1631523850000|2021-09-13 09:04:10|3213.81|3205.11|3212.84|3204.14|3214.05|3205.35|3212.82|3204.12|35
1631523860000|2021-09-13 09:04:20|3213.24|3204.54|3215.51|3206.81|3215.51|3206.81|3213.24|3204.54|35
1631523870000|2021-09-13 09:04:30|3215.47|3206.77|3215.52|3206.82|3215.65|3206.95|3215.3|3206.6|29
1631523880000|2021-09-13 09:04:40|3215.63|3206.93|3215.54|3206.84|3215.67|3206.97|3215.42|3206.72|34
1631523890000|2021-09-13 09:04:50|3215.47|3206.77|3215.88|3207.18|3216.19|3207.49|3215.27|3206.57|38
1631523900000|2021-09-13 09:05:00|3216.17|3207.47|3217|3208.3|3217|3208.3|3215.64|3206.94|37
1631523910000|2021-09-13 09:05:10|3217.12|3208.42|3220.95|3212.25|3221.21|3212.51|3217.12|3208.42|38
1631523920000|2021-09-13 09:05:20|3220.99|3212.29|3220.78|3212.08|3221.08|3212.38|3218.46|3209.76|38
1631523930000|2021-09-13 09:05:30|3220.71|3212.01|3218.95|3210.25|3220.81|3212.11|3218.84|3210.14|37
1631523940000|2021-09-13 09:05:40|3218.94|3210.24|3218.81|3210.11|3219.53|3210.83|3218.03|3209.33|39
1631523950000|2021-09-13 09:05:50|3218.86|3210.16|3221.42|3212.72|3222.21|3213.51|3217.74|3209.04|39
1631523960000|2021-09-13 09:06:00|3221.35|3212.65|3222.76|3214.06|3223.44|3214.74|3221.21|3212.51|39
1631523970000|2021-09-13 09:06:10|3222.5|3213.8|3223.59|3214.89|3224.02|3215.32|3222.26|3213.56|39
1631523980000|2021-09-13 09:06:20|3223.53|3214.83|3221.54|3212.84|3223.61|3214.91|3221.54|3212.84|32
1631523990000|2021-09-13 09:06:30|3221.64|3212.94|3220.75|3212.05|3221.64|3212.94|3220.58|3211.88|36
1631524000000|2021-09-13 09:06:40|3220.76|3212.06|3222.46|3213.76|3222.49|3213.79|3220.59|3211.89|40
1631524010000|2021-09-13 09:06:50|3222.37|3213.67|3222.53|3213.83|3222.68|3213.98|3221.7|3213|35
1631524020000|2021-09-13 09:07:00|3222.63|3213.93|3223.66|3214.96|3223.69|3214.99|3222.63|3213.93|34
1631524030000|2021-09-13 09:07:10|3223.97|3215.27|3223.27|3214.57|3224.31|3215.61|3223.2|3214.5|37
1631524040000|2021-09-13 09:07:20|3223.26|3214.56|3222.86|3214.16|3223.58|3214.88|3222.86|3214.16|34
1631524050000|2021-09-13 09:07:30|3222.49|3213.79|3222.06|3213.36|3222.49|3213.79|3221.51|3212.81|36
1631524060000|2021-09-13 09:07:40|3222.08|3213.38|3221.99|3213.29|3222.38|3213.68|3221.96|3213.26|33
1631524070000|2021-09-13 09:07:50|3222|3213.3|3220.82|3212.12|3222|3213.3|3220.82|3212.12|38
1631524080000|2021-09-13 09:08:00|3220.81|3212.11|3220.64|3211.94|3220.84|3212.14|3220.62|3211.92|14
1631524090000|2021-09-13 09:08:10|3220.67|3211.97|3220.99|3212.29|3221.99|3213.29|3219.99|3211.29|31
1631524100000|2021-09-13 09:08:20|3220.94|3212.24|3221.68|3212.98|3221.83|3213.13|3220.63|3211.93|33
1631524110000|2021-09-13 09:08:30|3221.63|3212.93|3222.48|3213.78|3222.76|3214.06|3221.42|3212.72|38
1631524120000|2021-09-13 09:08:40|3222.43|3213.73|3219.57|3210.87|3222.43|3213.73|3219.48|3210.78|35
1631524130000|2021-09-13 09:08:50|3219.5|3210.8|3219.19|3210.49|3219.5|3210.8|3219.02|3210.32|30
1631524140000|2021-09-13 09:09:00|3219.17|3210.47|3218.54|3209.84|3219.33|3210.63|3217.33|3208.63|36
1631524150000|2021-09-13 09:09:10|3218.49|3209.79|3218.27|3209.57|3218.49|3209.79|3218.05|3209.35|36
1631524160000|2021-09-13 09:09:20|3218.31|3209.61|3218.11|3209.41|3218.37|3209.67|3217.88|3209.18|32
1631524170000|2021-09-13 09:09:30|3218.17|3209.47|3220.02|3211.32|3220.29|3211.59|3218.14|3209.44|38
1631524180000|2021-09-13 09:09:40|3220.34|3211.64|3221.41|3212.71|3221.5|3212.8|3220.28|3211.58|40
1631524190000|2021-09-13 09:09:50|3221.48|3212.78|3223.56|3214.86|3223.7|3215|3221.48|3212.78|34
1631524200000|2021-09-13 09:10:00|3223.36|3214.66|3222.73|3214.03|3223.6|3214.9|3222.21|3213.51|39
1631524210000|2021-09-13 09:10:10|3222.56|3213.86|3223.98|3215.28|3223.98|3215.28|3222.56|3213.86|29
1631524220000|2021-09-13 09:10:20|3224.02|3215.32|3222.89|3214.19|3224.04|3215.34|3222.24|3213.54|29
1631524230000|2021-09-13 09:10:30|3222.94|3214.24|3222.6|3213.9|3223.18|3214.48|3222.59|3213.89|34
1631524240000|2021-09-13 09:10:40|3222.62|3213.92|3223.32|3214.62|3223.35|3214.65|3222.59|3213.89|33
1631524250000|2021-09-13 09:10:50|3223.39|3214.69|3221.5|3212.8|3223.39|3214.69|3221.26|3212.56|34
1631524260000|2021-09-13 09:11:00|3221.49|3212.79|3221.09|3212.39|3221.59|3212.89|3221.04|3212.34|32
1631524270000|2021-09-13 09:11:10|3221.14|3212.44|3219.11|3210.41|3221.14|3212.44|3218.63|3209.93|37
1631524280000|2021-09-13 09:11:20|3219.06|3210.36|3218.22|3209.52|3219.11|3210.41|3218.18|3209.48|35
1631524290000|2021-09-13 09:11:30|3218.28|3209.58|3217.17|3208.47|3218.29|3209.59|3217.17|3208.47|29
1631524300000|2021-09-13 09:11:40|3216.6|3207.9|3216.58|3207.88|3216.69|3207.99|3215.83|3207.13|37
1631524310000|2021-09-13 09:11:50|3216.57|3207.87|3215.4|3206.7|3216.57|3207.87|3215.39|3206.69|33
1631524320000|2021-09-13 09:12:00|3215.39|3206.69|3215.39|3206.69|3215.95|3207.25|3215.39|3206.69|33
1631524330000|2021-09-13 09:12:10|3215.22|3206.52|3213.51|3204.81|3215.37|3206.67|3213.49|3204.79|36
1631524340000|2021-09-13 09:12:20|3213.3|3204.6|3214.2|3205.5|3214.22|3205.52|3212.3|3203.6|36
1631524350000|2021-09-13 09:12:30|3214.28|3205.58|3214.71|3206.01|3214.89|3206.19|3213.88|3205.18|33
1631524360000|2021-09-13 09:12:40|3214.81|3206.11|3215.23|3206.53|3215.73|3207.03|3214.78|3206.08|35
1631524370000|2021-09-13 09:12:50|3215.17|3206.47|3218.16|3209.46|3218.16|3209.46|3215.07|3206.37|38
1631524380000|2021-09-13 09:13:00|3218.32|3209.62|3217.97|3209.27|3218.42|3209.72|3217.7|3209|33
1631524390000|2021-09-13 09:13:10|3217.94|3209.24|3217.93|3209.23|3218.05|3209.35|3217.8|3209.1|32
1631524400000|2021-09-13 09:13:20|3218.08|3209.38|3218.37|3209.67|3218.37|3209.67|3217.84|3209.14|33
1631524410000|2021-09-13 09:13:30|3218.67|3209.97|3220.68|3211.98|3221.19|3212.49|3218.67|3209.97|40
1631524420000|2021-09-13 09:13:40|3220.55|3211.85|3222.48|3213.78|3222.48|3213.78|3220.2|3211.5|36
1631524430000|2021-09-13 09:13:50|3222.42|3213.72|3222.28|3213.58|3222.68|3213.98|3222.02|3213.32|37
1631524440000|2021-09-13 09:14:00|3222.45|3213.75|3221.56|3212.86|3222.45|3213.75|3221.3|3212.6|38
1631524450000|2021-09-13 09:14:10|3221.65|3212.95|3220.35|3211.65|3221.71|3213.01|3220.25|3211.55|35
1631524460000|2021-09-13 09:14:20|3220.43|3211.73|3217.87|3209.17|3220.44|3211.74|3217.87|3209.17|37
1631524470000|2021-09-13 09:14:30|3217.92|3209.22|3217.85|3209.15|3218.25|3209.55|3217.85|3209.15|35
1631524480000|2021-09-13 09:14:40|3217.9|3209.2|3217.89|3209.19|3218.87|3210.17|3217.89|3209.19|35
1631524490000|2021-09-13 09:14:50|3217.93|3209.23|3219.01|3210.31|3219.01|3210.31|3217.88|3209.18|34
1631524500000|2021-09-13 09:15:00|3219.54|3210.84|3218.93|3210.23|3219.54|3210.84|3218.03|3209.33|28
1631524510000|2021-09-13 09:15:10|3218.91|3210.21|3220.5|3211.8|3221.12|3212.42|3218.88|3210.18|38
1631524520000|2021-09-13 09:15:20|3220.33|3211.63|3220.22|3211.52|3221.2|3212.5|3219.95|3211.25|36
1631524530000|2021-09-13 09:15:30|3220.25|3211.55|3220.17|3211.47|3220.89|3212.19|3220.06|3211.36|35
1631524540000|2021-09-13 09:15:40|3220.13|3211.43|3220.11|3211.41|3220.25|3211.55|3219.98|3211.28|30
1631524550000|2021-09-13 09:15:50|3220.37|3211.67|3223.33|3214.63|3223.65|3214.95|3220.21|3211.51|38
1631524560000|2021-09-13 09:16:00|3223.05|3214.35|3224.14|3215.44|3224.15|3215.45|3223|3214.3|36
1631524570000|2021-09-13 09:16:10|3224.43|3215.73|3225.07|3216.37|3225.07|3216.37|3224.17|3215.47|36
1631524580000|2021-09-13 09:16:20|3224.97|3216.27|3225.61|3216.91|3225.77|3217.07|3224.97|3216.27|31
1631524590000|2021-09-13 09:16:30|3225.55|3216.85|3225.83|3217.13|3225.83|3217.13|3225.5|3216.8|29
1631524600000|2021-09-13 09:16:40|3225.59|3216.89|3224.58|3215.88|3225.6|3216.9|3224.06|3215.36|32
1631524610000|2021-09-13 09:16:50|3224.48|3215.78|3223.21|3214.51|3224.58|3215.88|3223.21|3214.51|36
1631524620000|2021-09-13 09:17:00|3223.02|3214.32|3225.9|3217.2|3226.28|3217.58|3223.02|3214.32|35
1631524630000|2021-09-13 09:17:10|3225.71|3217.01|3226.37|3217.67|3226.38|3217.68|3224.94|3216.24|38
1631524640000|2021-09-13 09:17:20|3226.19|3217.49|3226.15|3217.45|3226.19|3217.49|3225.61|3216.91|28
1631524650000|2021-09-13 09:17:30|3226.13|3217.43|3226.44|3217.74|3227.16|3218.46|3225.64|3216.94|33
1631524660000|2021-09-13 09:17:40|3226.57|3217.87|3226.24|3217.54|3227.1|3218.4|3226.2|3217.5|22
1631524670000|2021-09-13 09:17:50|3226.23|3217.53|3226.15|3217.45|3226.25|3217.55|3224.91|3216.21|33
1631524680000|2021-09-13 09:18:00|3226.21|3217.51|3227.08|3218.38|3227.18|3218.48|3226.13|3217.43|27
1631524690000|2021-09-13 09:18:10|3227.05|3218.35|3225.38|3216.68|3227.05|3218.35|3225.25|3216.55|31
1631524700000|2021-09-13 09:18:20|3225.33|3216.63|3226.78|3218.08|3227.2|3218.5|3224.73|3216.03|36
1631524710000|2021-09-13 09:18:30|3226.97|3218.27|3227.25|3218.55|3227.99|3219.29|3226.64|3217.94|39
1631524720000|2021-09-13 09:18:40|3227.27|3218.57|3225.67|3216.97|3227.27|3218.57|3225.53|3216.83|37
1631524730000|2021-09-13 09:18:50|3225.68|3216.98|3225.96|3217.26|3226.18|3217.48|3225.68|3216.98|35
1631524740000|2021-09-13 09:19:00|3225.9|3217.2|3223.74|3215.04|3227.46|3218.76|3223.64|3214.94|37
1631524750000|2021-09-13 09:19:10|3223.8|3215.1|3222.95|3214.25|3224.35|3215.65|3222.95|3214.25|38
1631524760000|2021-09-13 09:19:20|3222.47|3213.77|3221.54|3212.84|3222.47|3213.77|3221.47|3212.77|38
1631524770000|2021-09-13 09:19:30|3221.51|3212.81|3221.2|3212.5|3222.27|3213.57|3221.2|3212.5|36
1631524780000|2021-09-13 09:19:40|3220.85|3212.15|3219.48|3210.78|3221.61|3212.91|3219.27|3210.57|37
1631524790000|2021-09-13 09:19:50|3219.61|3210.91|3221.91|3213.21|3221.91|3213.21|3219.53|3210.83|37
1631524800000|2021-09-13 09:20:00|3222.19|3213.49|3221.1|3212.4|3222.19|3213.49|3219.73|3211.03|37
1631524810000|2021-09-13 09:20:10|3221.05|3212.35|3220.85|3212.15|3222.01|3213.31|3220.83|3212.13|38
1631524820000|2021-09-13 09:20:20|3220.91|3212.21|3221.53|3212.83|3221.67|3212.97|3219.81|3211.11|37
1631524830000|2021-09-13 09:20:30|3221.54|3212.84|3221.55|3212.85|3221.89|3213.19|3221.48|3212.78|30
1631524840000|2021-09-13 09:20:40|3221.49|3212.79|3221.23|3212.53|3221.84|3213.14|3220.88|3212.18|31
1631524850000|2021-09-13 09:20:50|3220.87|3212.17|3220.53|3211.83|3220.87|3212.17|3220.22|3211.52|37
1631524860000|2021-09-13 09:21:00|3220.51|3211.81|3220.67|3211.97|3220.78|3212.08|3220.45|3211.75|35
1631524870000|2021-09-13 09:21:10|3220.59|3211.89|3220.88|3212.18|3221.56|3212.86|3220.59|3211.89|38
1631524880000|2021-09-13 09:21:20|3220.92|3212.22|3219.72|3211.02|3221.12|3212.42|3219.72|3211.02|32
1631524890000|2021-09-13 09:21:30|3219.73|3211.03|3219.71|3211.01|3219.83|3211.13|3219.62|3210.92|29
1631524900000|2021-09-13 09:21:40|3219.7|3211|3219.05|3210.35|3219.76|3211.06|3218.5|3209.8|31
1631524910000|2021-09-13 09:21:50|3219.29|3210.59|3219.27|3210.57|3220.14|3211.44|3219.16|3210.46|40
1631524920000|2021-09-13 09:22:00|3219.26|3210.56|3219.24|3210.54|3219.75|3211.05|3218.59|3209.89|37
1631524930000|2021-09-13 09:22:10|3218.87|3210.17|3218.95|3210.25|3219.11|3210.41|3218.74|3210.04|37
1631524940000|2021-09-13 09:22:20|3218.87|3210.17|3218.68|3209.98|3218.96|3210.26|3218.61|3209.91|34
1631524950000|2021-09-13 09:22:30|3218.67|3209.97|3218.34|3209.64|3218.88|3210.18|3218.19|3209.49|29
1631524960000|2021-09-13 09:22:40|3217.99|3209.29|3218.54|3209.84|3218.66|3209.96|3217.92|3209.22|35
1631524970000|2021-09-13 09:22:50|3218.49|3209.79|3215.87|3207.17|3218.49|3209.79|3215.87|3207.17|33
1631524980000|2021-09-13 09:23:00|3215.53|3206.83|3215.49|3206.79|3217.43|3208.73|3215.38|3206.68|38
1631524990000|2021-09-13 09:23:10|3215.36|3206.66|3213.24|3204.54|3215.36|3206.66|3212.94|3204.24|38
1631525000000|2021-09-13 09:23:20|3213.74|3205.04|3212.05|3203.35|3213.81|3205.11|3211.97|3203.27|35
1631525010000|2021-09-13 09:23:30|3212.13|3203.43|3212.62|3203.92|3213.06|3204.36|3212.13|3203.43|35
1631525020000|2021-09-13 09:23:40|3212.6|3203.9|3214.97|3206.27|3214.97|3206.27|3212.46|3203.76|33
1631525030000|2021-09-13 09:23:50|3214.7|3206|3214.62|3205.92|3215.44|3206.74|3214.53|3205.83|34
1631525040000|2021-09-13 09:24:00|3214.63|3205.93|3214.89|3206.19|3215.11|3206.41|3213.24|3204.54|36
1631525050000|2021-09-13 09:24:10|3215.43|3206.73|3216.45|3207.75|3216.75|3208.05|3215.14|3206.44|33
1631525060000|2021-09-13 09:24:20|3216.43|3207.73|3215.53|3206.83|3217.63|3208.93|3215.53|3206.83|37
1631525070000|2021-09-13 09:24:30|3215.63|3206.93|3214.88|3206.18|3215.78|3207.08|3214.88|3206.18|39
1631525080000|2021-09-13 09:24:40|3214.96|3206.26|3213.02|3204.32|3215|3206.3|3213.02|3204.32|38
1631525090000|2021-09-13 09:24:50|3212.95|3204.25|3212.68|3203.98|3213.22|3204.52|3212.3|3203.6|37
1631525100000|2021-09-13 09:25:00|3212.64|3203.94|3214.4|3205.7|3214.43|3205.73|3212.4|3203.7|33
1631525110000|2021-09-13 09:25:10|3214.42|3205.72|3215.57|3206.87|3216.04|3207.34|3214.01|3205.31|38
1631525120000|2021-09-13 09:25:20|3215.94|3207.24|3215.65|3206.95|3216.13|3207.43|3215.22|3206.52|35
1631525130000|2021-09-13 09:25:30|3215.59|3206.89|3215.11|3206.41|3215.88|3207.18|3214.88|3206.18|36
1631525140000|2021-09-13 09:25:40|3215.21|3206.51|3214.53|3205.83|3215.21|3206.51|3213.82|3205.12|34
1631525150000|2021-09-13 09:25:50|3214.52|3205.82|3214.59|3205.89|3214.72|3206.02|3214.16|3205.46|32
1631525160000|2021-09-13 09:26:00|3214.64|3205.94|3214.14|3205.44|3214.72|3206.02|3213.44|3204.74|31
1631525170000|2021-09-13 09:26:10|3214.21|3205.51|3213.43|3204.73|3214.24|3205.54|3213.13|3204.43|28
1631525180000|2021-09-13 09:26:20|3213.51|3204.81|3213.55|3204.85|3214.08|3205.38|3213.39|3204.69|32
1631525190000|2021-09-13 09:26:30|3213.73|3205.03|3213.93|3205.23|3213.96|3205.26|3213.5|3204.8|36
1631525200000|2021-09-13 09:26:40|3213.81|3205.11|3212.69|3203.99|3213.93|3205.23|3212.15|3203.45|35
1631525210000|2021-09-13 09:26:50|3212.78|3204.08|3213.68|3204.98|3213.77|3205.07|3212.68|3203.98|35
1631525220000|2021-09-13 09:27:00|3213.67|3204.97|3213.24|3204.54|3214.07|3205.37|3212.93|3204.23|35
1631525230000|2021-09-13 09:27:10|3213.08|3204.38|3213.21|3204.51|3213.72|3205.02|3212.7|3204|37
1631525240000|2021-09-13 09:27:20|3213.1|3204.4|3214.13|3205.43|3214.15|3205.45|3213.01|3204.31|27
1631525250000|2021-09-13 09:27:30|3214.11|3205.41|3215.32|3206.62|3215.32|3206.62|3213.96|3205.26|25
1631525260000|2021-09-13 09:27:40|3215.33|3206.63|3216.39|3207.69|3216.42|3207.72|3215.33|3206.63|30
1631525270000|2021-09-13 09:27:50|3216.43|3207.73|3216.8|3208.1|3217.96|3209.26|3216.42|3207.72|35
1631525280000|2021-09-13 09:28:00|3217.01|3208.31|3218.95|3210.25|3219.03|3210.33|3216.77|3208.07|37
1631525290000|2021-09-13 09:28:10|3218.83|3210.13|3220.54|3211.84|3220.54|3211.84|3218.83|3210.13|34
1631525300000|2021-09-13 09:28:20|3220.5|3211.8|3219.81|3211.11|3220.51|3211.81|3219.2|3210.5|39
1631525310000|2021-09-13 09:28:30|3219.52|3210.82|3218.78|3210.08|3219.79|3211.09|3218.46|3209.76|37
1631525320000|2021-09-13 09:28:40|3219.21|3210.51|3219.17|3210.47|3219.56|3210.86|3218.97|3210.27|31
1631525330000|2021-09-13 09:28:50|3219.07|3210.37|3219.24|3210.54|3219.65|3210.95|3218.97|3210.27|28
1631525340000|2021-09-13 09:29:00|3219.16|3210.46|3219|3210.3|3219.36|3210.66|3216.75|3208.05|37
1631525350000|2021-09-13 09:29:10|3219.06|3210.36|3219.02|3210.32|3219.22|3210.52|3218.2|3209.5|38
1631525360000|2021-09-13 09:29:20|3218.92|3210.22|3218.96|3210.26|3218.96|3210.26|3218.46|3209.76|26
1631525370000|2021-09-13 09:29:30|3218.95|3210.25|3218.86|3210.16|3218.97|3210.27|3218.82|3210.12|15
1631525380000|2021-09-13 09:29:40|3218.9|3210.2|3218.9|3210.2|3218.9|3210.2|3218.85|3210.15|22
1631525390000|2021-09-13 09:29:50|3218.91|3210.21|3219.01|3210.31|3219.01|3210.31|3218.86|3210.16|32
1631525400000|2021-09-13 09:30:00|3218.97|3210.27|3219.44|3210.74|3221.99|3213.29|3218.96|3210.26|32
1631525410000|2021-09-13 09:30:10|3219.39|3210.69|3219.62|3210.92|3219.89|3211.19|3219.31|3210.61|32
1631525420000|2021-09-13 09:30:20|3219.5|3210.8|3218.29|3209.59|3219.9|3211.2|3217.81|3209.11|38
1631525430000|2021-09-13 09:30:30|3217.99|3209.29|3217.75|3209.05|3218.38|3209.68|3217.51|3208.81|23
1631525440000|2021-09-13 09:30:40|3217.62|3208.92|3216.93|3208.23|3217.75|3209.05|3216.29|3207.59|29
1631525450000|2021-09-13 09:30:50|3216.73|3208.03|3214.9|3206.2|3216.86|3208.16|3214.9|3206.2|35
1631525460000|2021-09-13 09:31:00|3214.8|3206.1|3213.96|3205.26|3215.61|3206.91|3213.91|3205.21|36
1631525470000|2021-09-13 09:31:10|3213.69|3204.99|3213.84|3205.14|3214.84|3206.14|3213.67|3204.97|32
1631525480000|2021-09-13 09:31:20|3213.91|3205.21|3214.73|3206.03|3215.09|3206.39|3213.81|3205.11|31
1631525490000|2021-09-13 09:31:30|3214.72|3206.02|3214.11|3205.41|3214.72|3206.02|3214.05|3205.35|33
1631525500000|2021-09-13 09:31:40|3214.13|3205.43|3214.51|3205.81|3214.6|3205.9|3214|3205.3|33
1631525510000|2021-09-13 09:31:50|3214.63|3205.93|3213.96|3205.26|3214.71|3206.01|3213.8|3205.1|37
1631525520000|2021-09-13 09:32:00|3213.91|3205.21|3213.97|3205.27|3214.42|3205.72|3213.89|3205.19|38
1631525530000|2021-09-13 09:32:10|3213.89|3205.19|3212.83|3204.13|3214|3205.3|3212.83|3204.13|35
1631525540000|2021-09-13 09:32:20|3212.73|3204.03|3212.82|3204.12|3213|3204.3|3212.73|3204.03|34
1631525550000|2021-09-13 09:32:30|3212.52|3203.82|3212.53|3203.83|3212.9|3204.2|3212.45|3203.75|24
1631525560000|2021-09-13 09:32:40|3212.51|3203.81|3213.35|3204.65|3213.45|3204.75|3212.48|3203.78|34
1631525570000|2021-09-13 09:32:50|3212.69|3203.99|3210.85|3202.15|3212.69|3203.99|3210.24|3201.54|39
1631525580000|2021-09-13 09:33:00|3211.08|3202.38|3208.45|3199.75|3211.08|3202.38|3208.41|3199.71|37
1631525590000|2021-09-13 09:33:10|3208.28|3199.58|3206.74|3198.04|3208.28|3199.58|3206.45|3197.75|33
1631525600000|2021-09-13 09:33:20|3206.6|3197.9|3207.89|3199.19|3207.89|3199.19|3206.6|3197.9|39
1631525610000|2021-09-13 09:33:30|3208.2|3199.5|3210.37|3201.67|3210.62|3201.92|3207.93|3199.23|35
1631525620000|2021-09-13 09:33:40|3210.39|3201.69|3210.54|3201.84|3210.55|3201.85|3210.14|3201.44|36
1631525630000|2021-09-13 09:33:50|3210.53|3201.83|3212.05|3203.35|3212.3|3203.6|3210.35|3201.65|34
1631525640000|2021-09-13 09:34:00|3212.59|3203.89|3213.96|3205.26|3213.96|3205.26|3212.28|3203.58|37
1631525650000|2021-09-13 09:34:10|3213.91|3205.21|3215.38|3206.68|3215.38|3206.68|3213.57|3204.87|36
1631525660000|2021-09-13 09:34:20|3215.45|3206.75|3215.56|3206.86|3216.35|3207.65|3214.82|3206.12|38
1631525670000|2021-09-13 09:34:30|3216.18|3207.48|3217.53|3208.83|3218.54|3209.84|3216|3207.3|37
1631525680000|2021-09-13 09:34:40|3217.69|3208.99|3218.04|3209.34|3218.44|3209.74|3216.69|3207.99|39
1631525690000|2021-09-13 09:34:50|3217.79|3209.09|3220.04|3211.34|3220.12|3211.42|3216.62|3207.92|39
1631525700000|2021-09-13 09:35:00|3220.18|3211.48|3220.57|3211.87|3221|3212.3|3220.15|3211.45|39
1631525710000|2021-09-13 09:35:10|3220.61|3211.91|3220.44|3211.74|3220.8|3212.1|3219.89|3211.19|39
1631525720000|2021-09-13 09:35:20|3220.61|3211.91|3220.96|3212.26|3221.15|3212.45|3219.9|3211.2|36
1631525730000|2021-09-13 09:35:30|3220.94|3212.24|3221.25|3212.55|3222.15|3213.45|3220.9|3212.2|36
1631525740000|2021-09-13 09:35:40|3221.26|3212.56|3221.39|3212.69|3221.5|3212.8|3221.1|3212.4|38
1631525750000|2021-09-13 09:35:50|3221.3|3212.6|3221.69|3212.99|3221.69|3212.99|3221.3|3212.6|20
1631525760000|2021-09-13 09:36:00|3221.68|3212.98|3221.53|3212.83|3222.79|3214.09|3221.53|3212.83|32
1631525770000|2021-09-13 09:36:10|3221.57|3212.87|3221.96|3213.26|3222.28|3213.58|3221.51|3212.81|34
1631525780000|2021-09-13 09:36:20|3221.93|3213.23|3223.1|3214.4|3223.1|3214.4|3221.93|3213.23|31
1631525790000|2021-09-13 09:36:30|3223|3214.3|3225.09|3216.39|3225.37|3216.67|3222.82|3214.12|31
1631525800000|2021-09-13 09:36:40|3225.23|3216.53|3226.26|3217.56|3227.04|3218.34|3225.07|3216.37|38
1631525810000|2021-09-13 09:36:50|3226.57|3217.87|3225.28|3216.58|3226.78|3218.08|3224.78|3216.08|40
1631525820000|2021-09-13 09:37:00|3225.12|3216.42|3225.13|3216.43|3226.86|3218.16|3225.12|3216.42|36
1631525830000|2021-09-13 09:37:10|3224.34|3215.64|3226.71|3218.01|3226.72|3218.02|3224.34|3215.64|38
1631525840000|2021-09-13 09:37:20|3226.78|3218.08|3227.91|3219.21|3227.91|3219.21|3226.66|3217.96|37
1631525850000|2021-09-13 09:37:30|3227.63|3218.93|3230.74|3222.04|3230.78|3222.08|3227.63|3218.93|36
1631525860000|2021-09-13 09:37:40|3230.82|3222.12|3228.82|3220.12|3230.99|3222.29|3228.68|3219.98|39
1631525870000|2021-09-13 09:37:50|3228.53|3219.83|3227.64|3218.94|3229.49|3220.79|3227.55|3218.85|36
1631525880000|2021-09-13 09:38:00|3227.48|3218.78|3227.85|3219.15|3229.29|3220.59|3227.48|3218.78|38
1631525890000|2021-09-13 09:38:10|3227.7|3219|3229.27|3220.57|3229.27|3220.57|3227.52|3218.82|35
1631525900000|2021-09-13 09:38:20|3229.24|3220.54|3227.6|3218.9|3229.24|3220.54|3227.6|3218.9|31
1631525910000|2021-09-13 09:38:30|3227.06|3218.36|3225.37|3216.67|3227.06|3218.36|3225.36|3216.66|36
1631525920000|2021-09-13 09:38:40|3225.49|3216.79|3224.31|3215.61|3225.68|3216.98|3223.96|3215.26|39
1631525930000|2021-09-13 09:38:50|3224.34|3215.64|3224.45|3215.75|3225.17|3216.47|3224.21|3215.51|37
1631525940000|2021-09-13 09:39:00|3224.43|3215.73|3224.28|3215.58|3224.56|3215.86|3224.07|3215.37|35
1631525950000|2021-09-13 09:39:10|3223.89|3215.19|3223.11|3214.41|3224.05|3215.35|3223.1|3214.4|32
1631525960000|2021-09-13 09:39:20|3223.12|3214.42|3225.26|3216.56|3225.33|3216.63|3223.12|3214.42|36
1631525970000|2021-09-13 09:39:30|3224.8|3216.1|3224.5|3215.8|3225.03|3216.33|3224.27|3215.57|39
1631525980000|2021-09-13 09:39:40|3224.41|3215.71|3218.2|3209.5|3225.64|3216.94|3218.2|3209.5|39
1631525990000|2021-09-13 09:39:50|3217.75|3209.05|3217.78|3209.08|3219.35|3210.65|3216.48|3207.78|39
1631526000000|2021-09-13 09:40:00|3217.75|3209.05|3218.15|3209.45|3219.43|3210.73|3217.45|3208.75|38
1631526010000|2021-09-13 09:40:10|3218.16|3209.46|3217.16|3208.46|3218.52|3209.82|3216.86|3208.16|36
1631526020000|2021-09-13 09:40:20|3216.03|3207.33|3216.49|3207.79|3216.87|3208.17|3215.53|3206.83|38
1631526030000|2021-09-13 09:40:30|3216.47|3207.77|3216.74|3208.04|3216.98|3208.28|3215.94|3207.24|32
1631526040000|2021-09-13 09:40:40|3216.77|3208.07|3216.17|3207.47|3217.45|3208.75|3216.17|3207.47|35
1631526050000|2021-09-13 09:40:50|3216.05|3207.35|3214.9|3206.2|3216.08|3207.38|3214.68|3205.98|38
1631526060000|2021-09-13 09:41:00|3214.77|3206.07|3214.46|3205.76|3215.09|3206.39|3213.95|3205.25|27
1631526070000|2021-09-13 09:41:10|3214.44|3205.74|3213.22|3204.52|3214.73|3206.03|3212.36|3203.66|34
1631526080000|2021-09-13 09:41:20|3213.47|3204.77|3214.41|3205.71|3214.79|3206.09|3213.47|3204.77|34
1631526090000|2021-09-13 09:41:30|3214.44|3205.74|3214.49|3205.79|3214.62|3205.92|3214.08|3205.38|28
1631526100000|2021-09-13 09:41:40|3214.48|3205.78|3214.43|3205.73|3214.71|3206.01|3214.37|3205.67|36
1631526110000|2021-09-13 09:41:50|3214.49|3205.79|3217.69|3208.99|3217.69|3208.99|3214.46|3205.76|38
1631526120000|2021-09-13 09:42:00|3217.51|3208.81|3217.48|3208.78|3217.83|3209.13|3216.57|3207.87|38
1631526130000|2021-09-13 09:42:10|3217.57|3208.87|3218.32|3209.62|3218.61|3209.91|3217.53|3208.83|38
1631526140000|2021-09-13 09:42:20|3218.28|3209.58|3217.75|3209.05|3218.67|3209.97|3217.52|3208.82|35
1631526150000|2021-09-13 09:42:30|3217.83|3209.13|3217.78|3209.08|3218.17|3209.47|3217.75|3209.05|29
1631526160000|2021-09-13 09:42:40|3217.79|3209.09|3218.48|3209.78|3218.48|3209.78|3217.78|3209.08|29
1631526170000|2021-09-13 09:42:50|3218.59|3209.89|3216.97|3208.27|3218.73|3210.03|3216.97|3208.27|33
1631526180000|2021-09-13 09:43:00|3216.99|3208.29|3216.2|3207.5|3217.16|3208.46|3215.96|3207.26|36
1631526190000|2021-09-13 09:43:10|3216.17|3207.47|3215.98|3207.28|3216.17|3207.47|3215.97|3207.27|29
1631526200000|2021-09-13 09:43:20|3215.91|3207.21|3216.04|3207.34|3216.73|3208.03|3215.76|3207.06|30
1631526210000|2021-09-13 09:43:30|3215.91|3207.21|3215.9|3207.2|3216.36|3207.66|3215.75|3207.05|30
1631526220000|2021-09-13 09:43:40|3215.85|3207.15|3216.84|3208.14|3216.88|3208.18|3215.77|3207.07|37
1631526230000|2021-09-13 09:43:50|3216.94|3208.24|3215.86|3207.16|3217.78|3209.08|3215.86|3207.16|37
1631526240000|2021-09-13 09:44:00|3215.92|3207.22|3216.47|3207.77|3216.47|3207.77|3215.92|3207.22|36
1631526250000|2021-09-13 09:44:10|3216.56|3207.86|3216.54|3207.84|3216.79|3208.09|3216.39|3207.69|31
1631526260000|2021-09-13 09:44:20|3216.56|3207.86|3216.33|3207.63|3216.61|3207.91|3216.25|3207.55|22
1631526270000|2021-09-13 09:44:30|3216.34|3207.64|3218.07|3209.37|3218.3|3209.6|3216.34|3207.64|30
1631526280000|2021-09-13 09:44:40|3217.8|3209.1|3217.44|3208.74|3217.82|3209.12|3217.26|3208.56|29
1631526290000|2021-09-13 09:44:50|3217.74|3209.04|3217.97|3209.27|3218.08|3209.38|3217.61|3208.91|31
1631526300000|2021-09-13 09:45:00|3217.95|3209.25|3217.89|3209.19|3218.13|3209.43|3217.39|3208.69|35
1631526310000|2021-09-13 09:45:10|3217.9|3209.2|3216.22|3207.52|3217.9|3209.2|3215.8|3207.1|34
1631526320000|2021-09-13 09:45:20|3215.8|3207.1|3215.84|3207.14|3216.24|3207.54|3215.62|3206.92|31
1631526330000|2021-09-13 09:45:30|3215.82|3207.12|3217.05|3208.35|3217.3|3208.6|3215.71|3207.01|31
1631526340000|2021-09-13 09:45:40|3217.15|3208.45|3216.65|3207.95|3217.28|3208.58|3216.47|3207.77|37
1631526350000|2021-09-13 09:45:50|3216.78|3208.08|3215.62|3206.92|3216.78|3208.08|3215.51|3206.81|34
1631526360000|2021-09-13 09:46:00|3215.63|3206.93|3213.76|3205.06|3215.72|3207.02|3212.85|3204.15|38
1631526370000|2021-09-13 09:46:10|3213.69|3204.99|3217.75|3209.05|3217.75|3209.05|3213.69|3204.99|38
1631526380000|2021-09-13 09:46:20|3217.31|3208.61|3218.45|3209.75|3218.45|3209.75|3216.9|3208.2|34
1631526390000|2021-09-13 09:46:30|3218.68|3209.98|3218.97|3210.27|3219.03|3210.33|3218.6|3209.9|37
1631526400000|2021-09-13 09:46:40|3218.82|3210.12|3217.67|3208.97|3218.82|3210.12|3217.25|3208.55|37
1631526410000|2021-09-13 09:46:50|3217.7|3209|3219.27|3210.57|3219.63|3210.93|3217.7|3209|35
1631526420000|2021-09-13 09:47:00|3219.02|3210.32|3218.9|3210.2|3219.3|3210.6|3218.37|3209.67|35
1631526430000|2021-09-13 09:47:10|3218.86|3210.16|3219.43|3210.73|3219.48|3210.78|3218.4|3209.7|39
1631526440000|2021-09-13 09:47:20|3218.96|3210.26|3218.9|3210.2|3219.45|3210.75|3218.9|3210.2|35
1631526450000|2021-09-13 09:47:30|3218.97|3210.27|3219.8|3211.1|3220.01|3211.31|3218.97|3210.27|36
1631526460000|2021-09-13 09:47:40|3220.31|3211.61|3220.25|3211.55|3220.61|3211.91|3219.76|3211.06|33
1631526470000|2021-09-13 09:47:50|3222.05|3213.35|3221.15|3212.45|3222.05|3213.35|3220.75|3212.05|36
1631526480000|2021-09-13 09:48:00|3221.32|3212.62|3221.17|3212.47|3221.32|3212.62|3220.5|3211.8|37
1631526490000|2021-09-13 09:48:10|3221.12|3212.42|3222.41|3213.71|3222.58|3213.88|3221.12|3212.42|22
1631526500000|2021-09-13 09:48:20|3222.23|3213.53|3222.75|3214.05|3223.41|3214.71|3222|3213.3|27
1631526510000|2021-09-13 09:48:30|3222.68|3213.98|3220.77|3212.07|3222.92|3214.22|3220.22|3211.52|27
1631526520000|2021-09-13 09:48:40|3220.76|3212.06|3220.57|3211.87|3221.48|3212.78|3220.57|3211.87|37
1631526530000|2021-09-13 09:48:50|3220.53|3211.83|3218.81|3210.11|3220.53|3211.83|3218.63|3209.93|33
1631526540000|2021-09-13 09:49:00|3218.8|3210.1|3219.14|3210.44|3219.49|3210.79|3218.68|3209.98|36
1631526550000|2021-09-13 09:49:10|3219.06|3210.36|3218.26|3209.56|3219.06|3210.36|3217.91|3209.21|33
1631526560000|2021-09-13 09:49:20|3218.38|3209.68|3218.4|3209.7|3219.98|3211.28|3218.22|3209.52|33
1631526570000|2021-09-13 09:49:30|3218.33|3209.63|3216.36|3207.66|3218.68|3209.98|3216.19|3207.49|31
1631526580000|2021-09-13 09:49:40|3216.32|3207.62|3216.33|3207.63|3216.75|3208.05|3216.06|3207.36|36
1631526590000|2021-09-13 09:49:50|3216.35|3207.65|3216.63|3207.93|3217.26|3208.56|3216.07|3207.37|38
1631526600000|2021-09-13 09:50:00|3216.82|3208.12|3215.16|3206.46|3216.82|3208.12|3214.43|3205.73|36
1631526610000|2021-09-13 09:50:10|3215.01|3206.31|3215.25|3206.55|3215.42|3206.72|3214.44|3205.74|33
1631526620000|2021-09-13 09:50:20|3215.28|3206.58|3215.2|3206.5|3215.41|3206.71|3214.86|3206.16|36
1631526630000|2021-09-13 09:50:30|3215.23|3206.53|3215.93|3207.23|3216.02|3207.32|3215.19|3206.49|34
1631526640000|2021-09-13 09:50:40|3215.94|3207.24|3215.5|3206.8|3217.1|3208.4|3215.2|3206.5|32
1631526650000|2021-09-13 09:50:50|3215.51|3206.81|3215.46|3206.76|3215.87|3207.17|3215.44|3206.74|36
1631526660000|2021-09-13 09:51:00|3215.48|3206.78|3218.1|3209.4|3218.8|3210.1|3215.48|3206.78|34
1631526670000|2021-09-13 09:51:10|3217.77|3209.07|3220.38|3211.68|3220.62|3211.92|3217.31|3208.61|36
1631526680000|2021-09-13 09:51:20|3220.39|3211.69|3220.9|3212.2|3221.01|3212.31|3220.1|3211.4|35
1631526690000|2021-09-13 09:51:30|3220.82|3212.12|3221.96|3213.26|3221.96|3213.26|3220.25|3211.55|39
1631526700000|2021-09-13 09:51:40|3222.01|3213.31|3221.66|3212.96|3222.01|3213.31|3221.28|3212.58|35
1631526710000|2021-09-13 09:51:50|3221.62|3212.92|3221.13|3212.43|3221.62|3212.92|3220.62|3211.92|34
1631526720000|2021-09-13 09:52:00|3221.17|3212.47|3221.13|3212.43|3221.55|3212.85|3221.13|3212.43|31
1631526730000|2021-09-13 09:52:10|3221.12|3212.42|3220.53|3211.83|3221.15|3212.45|3220.33|3211.63|35
1631526740000|2021-09-13 09:52:20|3220.49|3211.79|3218.64|3209.94|3220.49|3211.79|3218.64|3209.94|30
1631526750000|2021-09-13 09:52:30|3218.66|3209.96|3218.77|3210.07|3218.92|3210.22|3218.61|3209.91|28
1631526760000|2021-09-13 09:52:40|3218.76|3210.06|3218.96|3210.26|3219.03|3210.33|3218.7|3210|24
1631526770000|2021-09-13 09:52:50|3219.46|3210.76|3219.98|3211.28|3220.3|3211.6|3219.46|3210.76|31
1631526780000|2021-09-13 09:53:00|3220|3211.3|3219.52|3210.82|3220.06|3211.36|3219.42|3210.72|36
1631526790000|2021-09-13 09:53:10|3219.46|3210.76|3218.79|3210.09|3219.68|3210.98|3218.79|3210.09|26
1631526800000|2021-09-13 09:53:20|3218.75|3210.05|3218.01|3209.31|3218.92|3210.22|3217.76|3209.06|37
1631526810000|2021-09-13 09:53:30|3217.8|3209.1|3219.07|3210.37|3219.3|3210.6|3217.76|3209.06|39
1631526820000|2021-09-13 09:53:40|3219|3210.3|3218.01|3209.31|3219.53|3210.83|3217.6|3208.9|31
1631526830000|2021-09-13 09:53:50|3218.02|3209.32|3219.13|3210.43|3219.24|3210.54|3217.72|3209.02|29
1631526840000|2021-09-13 09:54:00|3219.19|3210.49|3219.59|3210.89|3219.86|3211.16|3219.19|3210.49|27
1631526850000|2021-09-13 09:54:10|3219.61|3210.91|3219.47|3210.77|3219.61|3210.91|3219.45|3210.75|27
1631526860000|2021-09-13 09:54:20|3219.49|3210.79|3219.39|3210.69|3219.51|3210.81|3219.17|3210.47|33
1631526870000|2021-09-13 09:54:30|3219.41|3210.71|3219.45|3210.75|3220.44|3211.74|3219.13|3210.43|30
1631526880000|2021-09-13 09:54:40|3219.23|3210.53|3218.63|3209.93|3219.23|3210.53|3218.4|3209.7|36
1631526890000|2021-09-13 09:54:50|3218.68|3209.98|3218.59|3209.89|3218.77|3210.07|3218.4|3209.7|34
1631526900000|2021-09-13 09:55:00|3218.54|3209.84|3217.04|3208.34|3218.56|3209.86|3216.77|3208.07|37
1631526910000|2021-09-13 09:55:10|3217.38|3208.68|3217.21|3208.51|3217.38|3208.68|3216.36|3207.66|28
1631526920000|2021-09-13 09:55:20|3217.2|3208.5|3216.4|3207.7|3217.3|3208.6|3216.09|3207.39|29
1631526930000|2021-09-13 09:55:30|3216.39|3207.69|3217.15|3208.45|3217.29|3208.59|3216.25|3207.55|35
1631526940000|2021-09-13 09:55:40|3216.91|3208.21|3217.04|3208.34|3217.3|3208.6|3216.66|3207.96|36
1631526950000|2021-09-13 09:55:50|3216.95|3208.25|3213.88|3205.18|3217.51|3208.81|3213.88|3205.18|35
1631526960000|2021-09-13 09:56:00|3213.8|3205.1|3212.16|3203.46|3213.81|3205.11|3212.16|3203.46|38
1631526970000|2021-09-13 09:56:10|3212.14|3203.44|3210.88|3202.18|3212.18|3203.48|3210.64|3201.94|37
1631526980000|2021-09-13 09:56:20|3210.8|3202.1|3212.13|3203.43|3212.13|3203.43|3210.67|3201.97|37
1631526990000|2021-09-13 09:56:30|3212.19|3203.49|3212.11|3203.41|3212.38|3203.68|3211.83|3203.13|34
1631527000000|2021-09-13 09:56:40|3212.09|3203.39|3210.94|3202.24|3212.16|3203.46|3210.94|3202.24|35
1631527010000|2021-09-13 09:56:50|3210.77|3202.07|3206.45|3197.75|3210.77|3202.07|3206.43|3197.73|39
1631527020000|2021-09-13 09:57:00|3206.5|3197.8|3206.96|3198.26|3207.7|3199|3206.5|3197.8|39
1631527030000|2021-09-13 09:57:10|3207|3198.3|3206.3|3197.6|3207.45|3198.75|3206.3|3197.6|35
1631527040000|2021-09-13 09:57:20|3206.28|3197.58|3206.15|3197.45|3206.33|3197.63|3204.65|3195.95|40
1631527050000|2021-09-13 09:57:30|3206.25|3197.55|3205.15|3196.45|3206.27|3197.57|3204.86|3196.16|38
1631527060000|2021-09-13 09:57:40|3205.29|3196.59|3206.76|3198.06|3206.97|3198.27|3205.29|3196.59|35
1631527070000|2021-09-13 09:57:50|3206.74|3198.04|3208.03|3199.33|3208.03|3199.33|3206.72|3198.02|32
1631527080000|2021-09-13 09:58:00|3208.04|3199.34|3210.26|3201.56|3210.28|3201.58|3207.99|3199.29|36
1631527090000|2021-09-13 09:58:10|3210.28|3201.58|3209.85|3201.15|3210.78|3202.08|3209.8|3201.1|35
1631527100000|2021-09-13 09:58:20|3209.79|3201.09|3209.43|3200.73|3209.99|3201.29|3209.11|3200.41|33
1631527110000|2021-09-13 09:58:30|3209.53|3200.83|3210.16|3201.46|3210.16|3201.46|3209.49|3200.79|28
1631527120000|2021-09-13 09:58:40|3210.15|3201.45|3213.15|3204.45|3213.27|3204.57|3209.93|3201.23|38
1631527130000|2021-09-13 09:58:50|3213.16|3204.46|3212.91|3204.21|3213.29|3204.59|3212.88|3204.18|32
1631527140000|2021-09-13 09:59:00|3213.28|3204.58|3214|3205.3|3214.14|3205.44|3213.28|3204.58|33
1631527150000|2021-09-13 09:59:10|3213.99|3205.29|3213.26|3204.56|3214.11|3205.41|3213.1|3204.4|28
1631527160000|2021-09-13 09:59:20|3213.18|3204.48|3212.9|3204.2|3213.18|3204.48|3212.33|3203.63|33
1631527170000|2021-09-13 09:59:30|3212.89|3204.19|3212.3|3203.6|3212.89|3204.19|3211.93|3203.23|31
1631527180000|2021-09-13 09:59:40|3212.32|3203.62|3212.36|3203.66|3212.58|3203.88|3212.23|3203.53|26
1631527190000|2021-09-13 09:59:50|3212.37|3203.67|3213.17|3204.47|3213.58|3204.88|3212.35|3203.65|35
1631527200000|2021-09-13 10:00:00|3213.2|3204.5|3211.11|3202.41|3213.59|3204.89|3210.92|3202.22|38
1631527210000|2021-09-13 10:00:10|3211.12|3202.42|3210.31|3201.61|3211.18|3202.48|3210.31|3201.61|38
1631527220000|2021-09-13 10:00:20|3210.28|3201.58|3209.82|3201.12|3210.34|3201.64|3209.8|3201.1|21
1631527230000|2021-09-13 10:00:30|3209.81|3201.11|3209.65|3200.95|3209.88|3201.18|3209.4|3200.7|27
1631527240000|2021-09-13 10:00:40|3209.67|3200.97|3210.03|3201.33|3210.03|3201.33|3209.26|3200.56|26
1631527250000|2021-09-13 10:00:50|3210.04|3201.34|3209.63|3200.93|3210.04|3201.34|3209.41|3200.71|18
1631527260000|2021-09-13 10:01:00|3209.66|3200.96|3210.42|3201.72|3210.42|3201.72|3209.58|3200.88|28
1631527270000|2021-09-13 10:01:10|3210.57|3201.87|3210.41|3201.71|3212.07|3203.37|3210.38|3201.68|36
1631527280000|2021-09-13 10:01:20|3210.43|3201.73|3210.65|3201.95|3210.75|3202.05|3210.42|3201.72|23
1631527290000|2021-09-13 10:01:30|3210.62|3201.92|3210.84|3202.14|3211.02|3202.32|3210.62|3201.92|27
1631527300000|2021-09-13 10:01:40|3210.85|3202.15|3210.79|3202.09|3210.85|3202.15|3210.55|3201.85|28
1631527310000|2021-09-13 10:01:50|3210.8|3202.1|3211.37|3202.67|3211.37|3202.67|3210.09|3201.39|36
1631527320000|2021-09-13 10:02:00|3211.43|3202.73|3213.27|3204.57|3213.27|3204.57|3211.43|3202.73|33
1631527330000|2021-09-13 10:02:10|3213.33|3204.63|3212.93|3204.23|3213.46|3204.76|3212.77|3204.07|31
1631527340000|2021-09-13 10:02:20|3212.95|3204.25|3215.81|3207.11|3215.88|3207.18|3212.41|3203.71|37
1631527350000|2021-09-13 10:02:30|3215.88|3207.18|3216.45|3207.75|3216.45|3207.75|3215.84|3207.14|34
1631527360000|2021-09-13 10:02:40|3216.5|3207.8|3217.24|3208.54|3217.4|3208.7|3216.46|3207.76|34
1631527370000|2021-09-13 10:02:50|3217.26|3208.56|3216.18|3207.48|3217.45|3208.75|3216.15|3207.45|34
1631527380000|2021-09-13 10:03:00|3216.13|3207.43|3217.09|3208.39|3217.31|3208.61|3216.12|3207.42|32
1631527390000|2021-09-13 10:03:10|3217|3208.3|3217.47|3208.77|3217.49|3208.79|3216.83|3208.13|32
1631527400000|2021-09-13 10:03:20|3217.44|3208.74|3217.68|3208.98|3217.68|3208.98|3217.14|3208.44|29
1631527410000|2021-09-13 10:03:30|3217.72|3209.02|3219.24|3210.54|3219.57|3210.87|3217.72|3209.02|28
1631527420000|2021-09-13 10:03:40|3219.34|3210.64|3221.83|3213.13|3222.59|3213.89|3219.34|3210.64|35
1631527430000|2021-09-13 10:03:50|3221.8|3213.1|3221.52|3212.82|3221.94|3213.24|3221.3|3212.6|38
1631527440000|2021-09-13 10:04:00|3221.85|3213.15|3221.74|3213.04|3222.9|3214.2|3221.35|3212.65|36
1631527450000|2021-09-13 10:04:10|3221.41|3212.71|3221.47|3212.77|3221.77|3213.07|3221.23|3212.53|33
1631527460000|2021-09-13 10:04:20|3221.44|3212.74|3221.36|3212.66|3221.73|3213.03|3221.13|3212.43|36
1631527470000|2021-09-13 10:04:30|3221.33|3212.63|3220.22|3211.52|3221.77|3213.07|3220.16|3211.46|34
1631527480000|2021-09-13 10:04:40|3220.23|3211.53|3221.25|3212.55|3221.57|3212.87|3219.9|3211.2|31
1631527490000|2021-09-13 10:04:50|3221.23|3212.53|3221.33|3212.63|3221.42|3212.72|3220.72|3212.02|31
1631527500000|2021-09-13 10:05:00|3221.32|3212.62|3218.92|3210.22|3221.34|3212.64|3218.35|3209.65|36
1631527510000|2021-09-13 10:05:10|3218.68|3209.98|3217.72|3209.02|3218.68|3209.98|3217.39|3208.69|38
1631527520000|2021-09-13 10:05:20|3217.75|3209.05|3219.87|3211.17|3219.96|3211.26|3217.75|3209.05|36
1631527530000|2021-09-13 10:05:30|3219.94|3211.24|3218.32|3209.62|3219.99|3211.29|3217.88|3209.18|36
1631527540000|2021-09-13 10:05:40|3218.29|3209.59|3217.69|3208.99|3218.29|3209.59|3217.39|3208.69|37
1631527550000|2021-09-13 10:05:50|3217.47|3208.77|3217.64|3208.94|3218.48|3209.78|3217.47|3208.77|36
1631527560000|2021-09-13 10:06:00|3217.65|3208.95|3218.91|3210.21|3219.23|3210.53|3217.47|3208.77|38
1631527570000|2021-09-13 10:06:10|3218.83|3210.13|3220.81|3212.11|3220.9|3212.2|3218.83|3210.13|37
1631527580000|2021-09-13 10:06:20|3220.79|3212.09|3220.6|3211.9|3221.1|3212.4|3220.36|3211.66|32
1631527590000|2021-09-13 10:06:30|3220.56|3211.86|3220.6|3211.9|3220.88|3212.18|3219.69|3210.99|37
1631527600000|2021-09-13 10:06:40|3220.58|3211.88|3221.09|3212.39|3221.86|3213.16|3220.48|3211.78|34
1631527610000|2021-09-13 10:06:50|3221.08|3212.38|3218.62|3209.92|3221.08|3212.38|3218.55|3209.85|38
1631527620000|2021-09-13 10:07:00|3218.23|3209.53|3217.71|3209.01|3218.57|3209.87|3217.69|3208.99|36
1631527630000|2021-09-13 10:07:10|3217.7|3209|3217.52|3208.82|3217.76|3209.06|3217.01|3208.31|29
1631527640000|2021-09-13 10:07:20|3217.14|3208.44|3217.01|3208.31|3217.61|3208.91|3216.7|3208|30
1631527650000|2021-09-13 10:07:30|3216.97|3208.27|3215.39|3206.69|3217.37|3208.67|3215.34|3206.64|33
1631527660000|2021-09-13 10:07:40|3215.32|3206.62|3216.06|3207.36|3216.19|3207.49|3215.09|3206.39|15
1631527670000|2021-09-13 10:07:50|3216.05|3207.35|3216.96|3208.26|3217.16|3208.46|3215.18|3206.48|25
1631527680000|2021-09-13 10:08:00|3217.02|3208.32|3215.62|3206.92|3217.02|3208.32|3215.41|3206.71|27
1631527690000|2021-09-13 10:08:10|3215.68|3206.98|3215.76|3207.06|3216.36|3207.66|3215.38|3206.68|27
1631527700000|2021-09-13 10:08:20|3215.71|3207.01|3215.74|3207.04|3215.74|3207.04|3215.69|3206.99|4
1631527710000|2021-09-13 10:08:30|3215.73|3207.03|3215.46|3206.76|3215.74|3207.04|3215.36|3206.66|14
1631527720000|2021-09-13 10:08:40|3215.52|3206.82|3215.46|3206.76|3215.52|3206.82|3215.36|3206.66|21
1631527730000|2021-09-13 10:08:50|3215.45|3206.75|3218.67|3209.97|3218.67|3209.97|3215.36|3206.66|29
1631527740000|2021-09-13 10:09:00|3218.72|3210.02|3215.84|3207.14|3218.99|3210.29|3215.76|3207.06|36
1631527750000|2021-09-13 10:09:10|3215.85|3207.15|3216.02|3207.32|3216.14|3207.44|3215.2|3206.5|29
1631527760000|2021-09-13 10:09:20|3216|3207.3|3215.96|3207.26|3216.53|3207.83|3215.55|3206.85|34
1631527770000|2021-09-13 10:09:30|3215.99|3207.29|3215.8|3207.1|3216.01|3207.31|3215.57|3206.87|36
1631527780000|2021-09-13 10:09:40|3215.83|3207.13|3217.22|3208.52|3218.05|3209.35|3215.83|3207.13|32
1631527790000|2021-09-13 10:09:50|3217.51|3208.81|3216.52|3207.82|3217.51|3208.81|3215.94|3207.24|39
1631527800000|2021-09-13 10:10:00|3216.55|3207.85|3217.45|3208.75|3217.49|3208.79|3216.55|3207.85|31
1631527810000|2021-09-13 10:10:10|3217.5|3208.8|3219.27|3210.57|3219.5|3210.8|3217.5|3208.8|34
1631527820000|2021-09-13 10:10:20|3219.11|3210.41|3219.33|3210.63|3219.54|3210.84|3218.92|3210.22|26
1631527830000|2021-09-13 10:10:30|3219.32|3210.62|3219|3210.3|3219.48|3210.78|3218.8|3210.1|30
1631527840000|2021-09-13 10:10:40|3219.04|3210.34|3219.12|3210.42|3219.31|3210.61|3219.04|3210.34|14
1631527850000|2021-09-13 10:10:50|3219.1|3210.4|3219.74|3211.04|3219.97|3211.27|3219.1|3210.4|17
1631527860000|2021-09-13 10:11:00|3219.86|3211.16|3223.2|3214.5|3224.73|3216.03|3219.72|3211.02|38
1631527870000|2021-09-13 10:11:10|3223.41|3214.71|3223.17|3214.47|3224.2|3215.5|3222.17|3213.47|38
1631527880000|2021-09-13 10:11:20|3223.09|3214.39|3222.84|3214.14|3223.39|3214.69|3222.77|3214.07|38
1631527890000|2021-09-13 10:11:30|3222.83|3214.13|3223.88|3215.18|3225.33|3216.63|3222.83|3214.13|37
1631527900000|2021-09-13 10:11:40|3224.06|3215.36|3223.45|3214.75|3224.23|3215.53|3222.76|3214.06|36
1631527910000|2021-09-13 10:11:50|3223.4|3214.7|3224.88|3216.18|3225.01|3216.31|3223.4|3214.7|33
1631527920000|2021-09-13 10:12:00|3224.77|3216.07|3224.95|3216.25|3225.1|3216.4|3224.56|3215.86|33
1631527930000|2021-09-13 10:12:10|3224.97|3216.27|3222.63|3213.93|3224.98|3216.28|3222.63|3213.93|39
1631527940000|2021-09-13 10:12:20|3222.62|3213.92|3223.93|3215.23|3223.93|3215.23|3222.43|3213.73|34
1631527950000|2021-09-13 10:12:30|3223.92|3215.22|3224.83|3216.13|3225.1|3216.4|3223.66|3214.96|27
1631527960000|2021-09-13 10:12:40|3224.71|3216.01|3224.52|3215.82|3224.81|3216.11|3224.29|3215.59|31
1631527970000|2021-09-13 10:12:50|3224.51|3215.81|3224.62|3215.92|3224.64|3215.94|3224.05|3215.35|29
1631527980000|2021-09-13 10:13:00|3224.6|3215.9|3226.91|3218.21|3226.95|3218.25|3223.98|3215.28|30
1631527990000|2021-09-13 10:13:10|3226.9|3218.2|3227.23|3218.53|3227.33|3218.63|3226.86|3218.16|31
1631528000000|2021-09-13 10:13:20|3227.13|3218.43|3227.38|3218.68|3228.02|3219.32|3226.18|3217.48|37
1631528010000|2021-09-13 10:13:30|3227.43|3218.73|3227.02|3218.32|3227.58|3218.88|3227.02|3218.32|37
1631528020000|2021-09-13 10:13:40|3227|3218.3|3228.37|3219.67|3228.37|3219.67|3226.74|3218.04|36
1631528030000|2021-09-13 10:13:50|3228.48|3219.78|3228.66|3219.96|3228.99|3220.29|3228.34|3219.64|25
1631528040000|2021-09-13 10:14:00|3228.61|3219.91|3229.39|3220.69|3229.39|3220.69|3228.61|3219.91|35
1631528050000|2021-09-13 10:14:10|3229.4|3220.7|3227.32|3218.62|3229.4|3220.7|3227.27|3218.57|38
1631528060000|2021-09-13 10:14:20|3227.4|3218.7|3225.95|3217.25|3227.46|3218.76|3225.95|3217.25|34
1631528070000|2021-09-13 10:14:30|3225.9|3217.2|3226.29|3217.59|3226.51|3217.81|3225.86|3217.16|35
1631528080000|2021-09-13 10:14:40|3226.3|3217.6|3225.75|3217.05|3226.58|3217.88|3225.75|3217.05|29
1631528090000|2021-09-13 10:14:50|3225.74|3217.04|3227.57|3218.87|3227.66|3218.96|3225.67|3216.97|36
1631528100000|2021-09-13 10:15:00|3227.47|3218.77|3227.18|3218.48|3227.7|3219|3226.64|3217.94|36
1631528110000|2021-09-13 10:15:10|3227.16|3218.46|3226.56|3217.86|3227.17|3218.47|3226.13|3217.43|30
1631528120000|2021-09-13 10:15:20|3226.61|3217.91|3226.6|3217.9|3226.86|3218.16|3226.41|3217.71|38
1631528130000|2021-09-13 10:15:30|3227.05|3218.35|3230.93|3222.23|3230.93|3222.23|3227.05|3218.35|37
1631528140000|2021-09-13 10:15:40|3230.85|3222.15|3234.83|3226.13|3237.39|3228.69|3230.85|3222.15|39
1631528150000|2021-09-13 10:15:50|3235.51|3226.81|3235.51|3226.81|3235.99|3227.29|3234.35|3225.65|40
1631528160000|2021-09-13 10:16:00|3235.72|3227.02|3238.19|3229.49|3239.27|3230.57|3235.65|3226.95|39
1631528170000|2021-09-13 10:16:10|3238.33|3229.63|3240.01|3231.31|3241.2|3232.5|3238.33|3229.63|39
1631528180000|2021-09-13 10:16:20|3239.87|3231.17|3240.97|3232.27|3241.82|3233.12|3239.7|3231|40
1631528190000|2021-09-13 10:16:30|3240.9|3232.2|3241.95|3233.25|3241.95|3233.25|3239.37|3230.67|36
1631528200000|2021-09-13 10:16:40|3242.15|3233.45|3240.5|3231.8|3242.15|3233.45|3240.26|3231.56|40
1631528210000|2021-09-13 10:16:50|3240.45|3231.75|3238.37|3229.67|3240.45|3231.75|3238.33|3229.63|38
1631528220000|2021-09-13 10:17:00|3238.39|3229.69|3238.48|3229.78|3238.62|3229.92|3237.71|3229.01|33
1631528230000|2021-09-13 10:17:10|3238.26|3229.56|3235.22|3226.52|3238.26|3229.56|3234.24|3225.54|36
1631528240000|2021-09-13 10:17:20|3235.11|3226.41|3234.3|3225.6|3235.3|3226.6|3234.3|3225.6|37
1631528250000|2021-09-13 10:17:30|3234.31|3225.61|3232.71|3224.01|3234.31|3225.61|3232.58|3223.88|35
1631528260000|2021-09-13 10:17:40|3232.68|3223.98|3232.78|3224.08|3233.66|3224.96|3232.4|3223.7|36
1631528270000|2021-09-13 10:17:50|3232.53|3223.83|3233.15|3224.45|3233.15|3224.45|3231.97|3223.27|37
1631528280000|2021-09-13 10:18:00|3233.14|3224.44|3231.83|3223.13|3233.14|3224.44|3231.76|3223.06|38
1631528290000|2021-09-13 10:18:10|3231.82|3223.12|3232.03|3223.33|3232.11|3223.41|3231.79|3223.09|32
1631528300000|2021-09-13 10:18:20|3231.7|3223|3230.57|3221.87|3231.7|3223|3230.39|3221.69|33
1631528310000|2021-09-13 10:18:30|3230.61|3221.91|3229.11|3220.41|3230.61|3221.91|3229.08|3220.38|34
1631528320000|2021-09-13 10:18:40|3229.05|3220.35|3229.67|3220.97|3230.16|3221.46|3227.52|3218.82|39
1631528330000|2021-09-13 10:18:50|3229.74|3221.04|3229.37|3220.67|3229.75|3221.05|3229.37|3220.67|32
1631528340000|2021-09-13 10:19:00|3229.36|3220.66|3228.08|3219.38|3229.4|3220.7|3227.83|3219.13|30
1631528350000|2021-09-13 10:19:10|3227.95|3219.25|3227.91|3219.21|3228.05|3219.35|3227.55|3218.85|29
1631528360000|2021-09-13 10:19:20|3227.77|3219.07|3226.13|3217.43|3228.61|3219.91|3225.85|3217.15|27
1631528370000|2021-09-13 10:19:30|3227.52|3218.82|3226.42|3217.72|3227.52|3218.82|3226.17|3217.47|32
1631528380000|2021-09-13 10:19:40|3226.44|3217.74|3225.84|3217.14|3226.5|3217.8|3225.77|3217.07|28
1631528390000|2021-09-13 10:19:50|3225.83|3217.13|3224.99|3216.29|3225.92|3217.22|3224.98|3216.28|35
1631528400000|2021-09-13 10:20:00|3225.06|3216.36|3226.15|3217.45|3226.79|3218.09|3225|3216.3|34
1631528410000|2021-09-13 10:20:10|3225.68|3216.98|3225.08|3216.38|3225.68|3216.98|3224.82|3216.12|33
1631528420000|2021-09-13 10:20:20|3225.1|3216.4|3225.61|3216.91|3225.65|3216.95|3225.05|3216.35|34
1631528430000|2021-09-13 10:20:30|3225.56|3216.86|3225.32|3216.62|3225.57|3216.87|3225.23|3216.53|24
1631528440000|2021-09-13 10:20:40|3225.31|3216.61|3225.01|3216.31|3225.35|3216.65|3224.57|3215.87|25
1631528450000|2021-09-13 10:20:50|3224.89|3216.19|3224.59|3215.89|3225.57|3216.87|3224.59|3215.89|28
1631528460000|2021-09-13 10:21:00|3223.84|3215.14|3224.74|3216.04|3225.2|3216.5|3221.6|3212.9|39
1631528470000|2021-09-13 10:21:10|3224.72|3216.02|3224.77|3216.07|3224.91|3216.21|3224.69|3215.99|28
1631528480000|2021-09-13 10:21:20|3224.76|3216.06|3224.94|3216.24|3225|3216.3|3224.72|3216.02|31
1631528490000|2021-09-13 10:21:30|3224.93|3216.23|3224.05|3215.35|3224.97|3216.27|3223.65|3214.95|36
1631528500000|2021-09-13 10:21:40|3224|3215.3|3227.38|3218.68|3227.44|3218.74|3223.83|3215.13|32
1631528510000|2021-09-13 10:21:50|3227.32|3218.62|3227.1|3218.4|3227.5|3218.8|3227.08|3218.38|27
1631528520000|2021-09-13 10:22:00|3227.09|3218.39|3230.51|3221.81|3230.51|3221.81|3227.08|3218.38|38
1631528530000|2021-09-13 10:22:10|3230.24|3221.54|3228.86|3220.16|3230.59|3221.89|3228.59|3219.89|36
1631528540000|2021-09-13 10:22:20|3228.72|3220.02|3228.68|3219.98|3228.79|3220.09|3227.69|3218.99|34
1631528550000|2021-09-13 10:22:30|3228.57|3219.87|3226.28|3217.58|3228.57|3219.87|3226.25|3217.55|36
1631528560000|2021-09-13 10:22:40|3226.27|3217.57|3228.01|3219.31|3228.1|3219.4|3226.27|3217.57|35
1631528570000|2021-09-13 10:22:50|3228.05|3219.35|3229.26|3220.56|3229.79|3221.09|3228.01|3219.31|32
1631528580000|2021-09-13 10:23:00|3229.24|3220.54|3229.46|3220.76|3229.51|3220.81|3229.23|3220.53|34
1631528590000|2021-09-13 10:23:10|3229.43|3220.73|3228.48|3219.78|3229.43|3220.73|3228.39|3219.69|35
1631528600000|2021-09-13 10:23:20|3228.43|3219.73|3228.2|3219.5|3228.49|3219.79|3228.2|3219.5|31
1631528610000|2021-09-13 10:23:30|3228.16|3219.46|3228|3219.3|3228.16|3219.46|3228|3219.3|19
1631528620000|2021-09-13 10:23:40|3228.01|3219.31|3228.48|3219.78|3228.73|3220.03|3227.83|3219.13|22
1631528630000|2021-09-13 10:23:50|3228.47|3219.77|3228.38|3219.68|3228.52|3219.82|3228.38|3219.68|29
1631528640000|2021-09-13 10:24:00|3228.39|3219.69|3228.47|3219.77|3229.83|3221.13|3228.32|3219.62|33
1631528650000|2021-09-13 10:24:10|3228.48|3219.78|3227.42|3218.72|3228.48|3219.78|3227.42|3218.72|34
1631528660000|2021-09-13 10:24:20|3227.06|3218.36|3226.67|3217.97|3227.06|3218.36|3226.36|3217.66|33
1631528670000|2021-09-13 10:24:30|3226.71|3218.01|3227.72|3219.02|3227.98|3219.28|3225.99|3217.29|37
1631528680000|2021-09-13 10:24:40|3227.87|3219.17|3226.51|3217.81|3227.87|3219.17|3226.41|3217.71|35
1631528690000|2021-09-13 10:24:50|3226.5|3217.8|3226.46|3217.76|3226.78|3218.08|3226.1|3217.4|32
1631528700000|2021-09-13 10:25:00|3226.4|3217.7|3225.75|3217.05|3226.54|3217.84|3225.71|3217.01|38
1631528710000|2021-09-13 10:25:10|3225.77|3217.07|3228.97|3220.27|3228.97|3220.27|3225.6|3216.9|33
1631528720000|2021-09-13 10:25:20|3228.95|3220.25|3228.84|3220.14|3228.97|3220.27|3228.3|3219.6|37
1631528730000|2021-09-13 10:25:30|3228.86|3220.16|3229.35|3220.65|3229.35|3220.65|3228.73|3220.03|24
1631528740000|2021-09-13 10:25:40|3229.38|3220.68|3229.76|3221.06|3229.84|3221.14|3229.38|3220.68|24
1631528750000|2021-09-13 10:25:50|3229.75|3221.05|3229.69|3220.99|3230.21|3221.51|3229.64|3220.94|32
1631528760000|2021-09-13 10:26:00|3229.76|3221.06|3230.85|3222.15|3230.91|3222.21|3229.66|3220.96|34
1631528770000|2021-09-13 10:26:10|3230.8|3222.1|3230.27|3221.57|3230.8|3222.1|3230.22|3221.52|30
1631528780000|2021-09-13 10:26:20|3230.39|3221.69|3231.15|3222.45|3232|3223.3|3230.33|3221.63|34
1631528790000|2021-09-13 10:26:30|3231.43|3222.73|3240.43|3231.73|3240.43|3231.73|3231.43|3222.73|32
1631528800000|2021-09-13 10:26:40|3240|3231.3|3241.29|3232.59|3241.29|3232.59|3238.58|3229.88|39
1631528810000|2021-09-13 10:26:50|3241.43|3232.73|3240.49|3231.79|3242.89|3234.19|3240.49|3231.79|39
1631528820000|2021-09-13 10:27:00|3240.47|3231.77|3241.43|3232.73|3242.49|3233.79|3240.26|3231.56|37
1631528830000|2021-09-13 10:27:10|3241.61|3232.91|3240.44|3231.74|3242.1|3233.4|3240.36|3231.66|39
1631528840000|2021-09-13 10:27:20|3240.43|3231.73|3242.76|3234.06|3242.85|3234.15|3239.95|3231.25|35
1631528850000|2021-09-13 10:27:30|3242.77|3234.07|3242.18|3233.48|3242.82|3234.12|3241.84|3233.14|36
1631528860000|2021-09-13 10:27:40|3242.08|3233.38|3240.92|3232.22|3242.09|3233.39|3240.9|3232.2|29
1631528870000|2021-09-13 10:27:50|3240.91|3232.21|3240.72|3232.02|3242.15|3233.45|3240.5|3231.8|36
1631528880000|2021-09-13 10:28:00|3240.59|3231.89|3239.71|3231.01|3240.59|3231.89|3239.16|3230.46|33
1631528890000|2021-09-13 10:28:10|3240.34|3231.64|3239.88|3231.18|3240.53|3231.83|3239.77|3231.07|33
1631528900000|2021-09-13 10:28:20|3239.83|3231.13|3239.4|3230.7|3239.94|3231.24|3239.33|3230.63|27
1631528910000|2021-09-13 10:28:30|3239.41|3230.71|3239.58|3230.88|3240.3|3231.6|3239.34|3230.64|29
1631528920000|2021-09-13 10:28:40|3239.56|3230.86|3240.31|3231.61|3240.45|3231.75|3238.14|3229.44|33
1631528930000|2021-09-13 10:28:50|3240.3|3231.6|3240.69|3231.99|3240.92|3232.22|3240.3|3231.6|32
1631528940000|2021-09-13 10:29:00|3240.7|3232|3242.72|3234.02|3242.72|3234.02|3240.6|3231.9|37
1631528950000|2021-09-13 10:29:10|3242.89|3234.19|3245.19|3236.49|3245.66|3236.96|3242.29|3233.59|30
1631528960000|2021-09-13 10:29:20|3245.14|3236.44|3245.2|3236.5|3245.31|3236.61|3243.85|3235.15|37
1631528970000|2021-09-13 10:29:30|3245.28|3236.58|3246.3|3237.6|3247.09|3238.39|3245.28|3236.58|37
1631528980000|2021-09-13 10:29:40|3245.97|3237.27|3243.98|3235.28|3246.17|3237.47|3243.98|3235.28|38
1631528990000|2021-09-13 10:29:50|3244.03|3235.33|3244.9|3236.2|3245.23|3236.53|3243.97|3235.27|39
1631529000000|2021-09-13 10:30:00|3244.92|3236.22|3246.33|3237.63|3247.23|3238.53|3244.73|3236.03|36
1631529010000|2021-09-13 10:30:10|3246.29|3237.59|3245.89|3237.19|3246.44|3237.74|3245.89|3237.19|34
1631529020000|2021-09-13 10:30:20|3246|3237.3|3245.26|3236.56|3246.13|3237.43|3244.17|3235.47|38
1631529030000|2021-09-13 10:30:30|3245.29|3236.59|3244.24|3235.54|3245.57|3236.87|3243.52|3234.82|32
1631529040000|2021-09-13 10:30:40|3243.78|3235.08|3244.18|3235.48|3244.48|3235.78|3243.21|3234.51|29
1631529050000|2021-09-13 10:30:50|3244|3235.3|3242.55|3233.85|3244.2|3235.5|3242.55|3233.85|23
1631529060000|2021-09-13 10:31:00|3242.54|3233.84|3243.98|3235.28|3243.98|3235.28|3242.43|3233.73|18
1631529070000|2021-09-13 10:31:10|3243.73|3235.03|3244.03|3235.33|3244.03|3235.33|3242.93|3234.23|35
1631529080000|2021-09-13 10:31:20|3243.98|3235.28|3240.98|3232.28|3244.07|3235.37|3240.96|3232.26|28
1631529090000|2021-09-13 10:31:30|3240.97|3232.27|3240.13|3231.43|3240.97|3232.27|3239.85|3231.15|32
1631529100000|2021-09-13 10:31:40|3240.15|3231.45|3238.51|3229.81|3240.31|3231.61|3238.02|3229.32|37
1631529110000|2021-09-13 10:31:50|3238.4|3229.7|3238.49|3229.79|3238.99|3230.29|3238.16|3229.46|39
1631529120000|2021-09-13 10:32:00|3238.46|3229.76|3238.22|3229.52|3238.46|3229.76|3237.85|3229.15|33
1631529130000|2021-09-13 10:32:10|3238.32|3229.62|3238.04|3229.34|3238.39|3229.69|3238.04|3229.34|36
1631529140000|2021-09-13 10:32:20|3238.03|3229.33|3237.98|3229.28|3238.12|3229.42|3237.9|3229.2|22
1631529150000|2021-09-13 10:32:30|3237.91|3229.21|3235.57|3226.87|3238.03|3229.33|3235.57|3226.87|37
1631529160000|2021-09-13 10:32:40|3235.56|3226.86|3236.86|3228.16|3236.87|3228.17|3235.1|3226.4|34
1631529170000|2021-09-13 10:32:50|3236.84|3228.14|3235.91|3227.21|3236.84|3228.14|3235.72|3227.02|30
1631529180000|2021-09-13 10:33:00|3235.82|3227.12|3236.71|3228.01|3236.71|3228.01|3234.59|3225.89|39
1631529190000|2021-09-13 10:33:10|3236.98|3228.28|3235.18|3226.48|3237.57|3228.87|3234.85|3226.15|36
1631529200000|2021-09-13 10:33:20|3235.22|3226.52|3235.03|3226.33|3235.31|3226.61|3234.87|3226.17|35
1631529210000|2021-09-13 10:33:30|3235.05|3226.35|3235.3|3226.6|3235.31|3226.61|3234.81|3226.11|29
1631529220000|2021-09-13 10:33:40|3235.31|3226.61|3235.09|3226.39|3235.32|3226.62|3234.93|3226.23|25
1631529230000|2021-09-13 10:33:50|3235.16|3226.46|3235.04|3226.34|3235.22|3226.52|3235|3226.3|32
1631529240000|2021-09-13 10:34:00|3235.05|3226.35|3235.13|3226.43|3235.23|3226.53|3234.86|3226.16|27
1631529250000|2021-09-13 10:34:10|3235.23|3226.53|3234.17|3225.47|3235.23|3226.53|3234.15|3225.45|30
1631529260000|2021-09-13 10:34:20|3234.18|3225.48|3232.87|3224.17|3234.24|3225.54|3232.64|3223.94|33
1631529270000|2021-09-13 10:34:30|3232.84|3224.14|3234.36|3225.66|3234.54|3225.84|3232.84|3224.14|35
1631529280000|2021-09-13 10:34:40|3234.34|3225.64|3236.54|3227.84|3236.54|3227.84|3234.24|3225.54|32
1631529290000|2021-09-13 10:34:50|3236.53|3227.83|3236.51|3227.81|3236.66|3227.96|3236.32|3227.62|30
1631529300000|2021-09-13 10:35:00|3236.56|3227.86|3236.54|3227.84|3236.68|3227.98|3236.42|3227.72|31
1631529310000|2021-09-13 10:35:10|3236.55|3227.85|3234.95|3226.25|3236.57|3227.87|3234.82|3226.12|28
1631529320000|2021-09-13 10:35:20|3234.99|3226.29|3235.15|3226.45|3235.17|3226.47|3234.96|3226.26|29
1631529330000|2021-09-13 10:35:30|3235.11|3226.41|3235.12|3226.42|3235.2|3226.5|3234.9|3226.2|31
1631529340000|2021-09-13 10:35:40|3235.13|3226.43|3235.06|3226.36|3235.17|3226.47|3234.83|3226.13|30
1631529350000|2021-09-13 10:35:50|3235.04|3226.34|3235.15|3226.45|3235.16|3226.46|3234.95|3226.25|22
1631529360000|2021-09-13 10:36:00|3235.45|3226.75|3235.14|3226.44|3237.14|3228.44|3235.14|3226.44|33
1631529370000|2021-09-13 10:36:10|3235.16|3226.46|3232.72|3224.02|3235.24|3226.54|3232.59|3223.89|31
1631529380000|2021-09-13 10:36:20|3232.65|3223.95|3232.08|3223.38|3232.68|3223.98|3232.04|3223.34|33
1631529390000|2021-09-13 10:36:30|3232.12|3223.42|3232.09|3223.39|3232.22|3223.52|3232.03|3223.33|29
1631529400000|2021-09-13 10:36:40|3232.06|3223.36|3232.22|3223.52|3232.4|3223.7|3232|3223.3|28
1631529410000|2021-09-13 10:36:50|3232.25|3223.55|3231.2|3222.5|3232.25|3223.55|3231.06|3222.36|31
1631529420000|2021-09-13 10:37:00|3231.21|3222.51|3232.48|3223.78|3232.54|3223.84|3231.16|3222.46|34
1631529430000|2021-09-13 10:37:10|3232.43|3223.73|3233.54|3224.84|3233.67|3224.97|3232.43|3223.73|23
1631529440000|2021-09-13 10:37:20|3233.55|3224.85|3237.54|3228.84|3237.54|3228.84|3233.53|3224.83|30
1631529450000|2021-09-13 10:37:30|3237.71|3229.01|3237.48|3228.78|3237.83|3229.13|3236.48|3227.78|36
1631529460000|2021-09-13 10:37:40|3238.07|3229.37|3237.45|3228.75|3238.08|3229.38|3237.38|3228.68|34
1631529470000|2021-09-13 10:37:50|3237.39|3228.69|3236.4|3227.7|3237.47|3228.77|3236.4|3227.7|30
1631529480000|2021-09-13 10:38:00|3236.48|3227.78|3236.02|3227.32|3236.51|3227.81|3235.97|3227.27|38
1631529490000|2021-09-13 10:38:10|3235.99|3227.29|3232.77|3224.07|3236.17|3227.47|3232.77|3224.07|34
1631529500000|2021-09-13 10:38:20|3232.69|3223.99|3234.39|3225.69|3234.45|3225.75|3231.7|3223|40
1631529510000|2021-09-13 10:38:30|3234.3|3225.6|3234.71|3226.01|3235.04|3226.34|3234.27|3225.57|30
1631529520000|2021-09-13 10:38:40|3234.69|3225.99|3232.92|3224.22|3234.77|3226.07|3232.92|3224.22|35
1631529530000|2021-09-13 10:38:50|3233.06|3224.36|3235.3|3226.6|3235.45|3226.75|3233.06|3224.36|34
1631529540000|2021-09-13 10:39:00|3235.28|3226.58|3235.36|3226.66|3235.53|3226.83|3235.26|3226.56|33
1631529550000|2021-09-13 10:39:10|3235.37|3226.67|3235.12|3226.42|3235.41|3226.71|3234.99|3226.29|28
1631529560000|2021-09-13 10:39:20|3235.14|3226.44|3233.66|3224.96|3235.24|3226.54|3233.66|3224.96|22
1631529570000|2021-09-13 10:39:30|3233.59|3224.89|3235.69|3226.99|3235.69|3226.99|3233.25|3224.55|37
1631529580000|2021-09-13 10:39:40|3235.76|3227.06|3235.85|3227.15|3236.72|3228.02|3235.76|3227.06|37
1631529590000|2021-09-13 10:39:50|3235.86|3227.16|3232.49|3223.79|3235.94|3227.24|3232.49|3223.79|21
1631529600000|2021-09-13 10:40:00|3232.57|3223.87|3232.2|3223.5|3233.24|3224.54|3232.09|3223.39|22
1631529610000|2021-09-13 10:40:10|3232.12|3223.42|3229.33|3220.63|3232.2|3223.5|3229.33|3220.63|28
1631529620000|2021-09-13 10:40:20|3229.32|3220.62|3229.44|3220.74|3229.44|3220.74|3229.27|3220.57|30
1631529630000|2021-09-13 10:40:30|3229.51|3220.81|3228.03|3219.33|3229.58|3220.88|3228.03|3219.33|32
1631529640000|2021-09-13 10:40:40|3228.12|3219.42|3227.46|3218.76|3229.15|3220.45|3227.46|3218.76|32
1631529650000|2021-09-13 10:40:50|3227.48|3218.78|3227.45|3218.75|3227.51|3218.81|3227.28|3218.58|34
1631529660000|2021-09-13 10:41:00|3227.47|3218.77|3227.34|3218.64|3227.85|3219.15|3226.78|3218.08|30
1631529670000|2021-09-13 10:41:10|3227.32|3218.62|3226.36|3217.66|3228.18|3219.48|3226.36|3217.66|39
1631529680000|2021-09-13 10:41:20|3226.19|3217.49|3223.93|3215.23|3226.7|3218|3223.67|3214.97|40
1631529690000|2021-09-13 10:41:30|3223.95|3215.25|3222.83|3214.13|3223.95|3215.25|3222.83|3214.13|38
1631529700000|2021-09-13 10:41:40|3222.89|3214.19|3222.25|3213.55|3223.12|3214.42|3222.25|3213.55|36
1631529710000|2021-09-13 10:41:50|3222.23|3213.53|3223.53|3214.83|3223.84|3215.14|3222.21|3213.51|36
1631529720000|2021-09-13 10:42:00|3223.46|3214.76|3224.77|3216.07|3226.16|3217.46|3223.45|3214.75|38
1631529730000|2021-09-13 10:42:10|3224.89|3216.19|3224.59|3215.89|3224.89|3216.19|3224.58|3215.88|31
1631529740000|2021-09-13 10:42:20|3224.61|3215.91|3223.8|3215.1|3224.61|3215.91|3223.5|3214.8|32
1631529750000|2021-09-13 10:42:30|3223.75|3215.05|3223.66|3214.96|3223.82|3215.12|3223.6|3214.9|31
1631529760000|2021-09-13 10:42:40|3223.67|3214.97|3224.06|3215.36|3224.15|3215.45|3223.64|3214.94|32
1631529770000|2021-09-13 10:42:50|3224.02|3215.32|3225.41|3216.71|3225.44|3216.74|3224.02|3215.32|29
1631529780000|2021-09-13 10:43:00|3225.33|3216.63|3225.3|3216.6|3225.33|3216.63|3225.21|3216.51|5
1631529790000|2021-09-13 10:43:10|3225.31|3216.61|3227.02|3218.32|3227.04|3218.34|3225.31|3216.61|35
1631529800000|2021-09-13 10:43:20|3227.04|3218.34|3226.53|3217.83|3227.49|3218.79|3226.36|3217.66|33
1631529810000|2021-09-13 10:43:30|3226.47|3217.77|3226.31|3217.61|3226.47|3217.77|3226.26|3217.56|32
1631529820000|2021-09-13 10:43:40|3226.27|3217.57|3226.4|3217.7|3226.41|3217.71|3226.15|3217.45|29
1631529830000|2021-09-13 10:43:50|3226.37|3217.67|3226.46|3217.76|3226.52|3217.82|3226.28|3217.58|25
1631529840000|2021-09-13 10:44:00|3226.49|3217.79|3225.95|3217.25|3226.58|3217.88|3225.95|3217.25|24
1631529850000|2021-09-13 10:44:10|3225.93|3217.23|3225.43|3216.73|3225.93|3217.23|3225.43|3216.73|27
1631529860000|2021-09-13 10:44:20|3225.4|3216.7|3223.89|3215.19|3225.4|3216.7|3223.71|3215.01|35
1631529870000|2021-09-13 10:44:30|3223.92|3215.22|3223.81|3215.11|3223.95|3215.25|3223.48|3214.78|33
1631529880000|2021-09-13 10:44:40|3223.88|3215.18|3223.97|3215.27|3225.05|3216.35|3223.88|3215.18|33
1631529890000|2021-09-13 10:44:50|3223.98|3215.28|3224.78|3216.08|3224.79|3216.09|3223.82|3215.12|32
1631529900000|2021-09-13 10:45:00|3224.81|3216.11|3225.03|3216.33|3225.13|3216.43|3224.65|3215.95|36
1631529910000|2021-09-13 10:45:10|3225.02|3216.32|3224.03|3215.33|3225.02|3216.32|3223.91|3215.21|34
1631529920000|2021-09-13 10:45:20|3223.98|3215.28|3223.47|3214.77|3224.08|3215.38|3223.13|3214.43|31
1631529930000|2021-09-13 10:45:30|3223.29|3214.59|3222.97|3214.27|3223.52|3214.82|3222.58|3213.88|36
1631529940000|2021-09-13 10:45:40|3222.94|3214.24|3222.62|3213.92|3222.98|3214.28|3221.78|3213.08|34
1631529950000|2021-09-13 10:45:50|3222.36|3213.66|3222.18|3213.48|3222.72|3214.02|3221.99|3213.29|33
1631529960000|2021-09-13 10:46:00|3222.3|3213.6|3221.65|3212.95|3223.31|3214.61|3221.64|3212.94|33
1631529970000|2021-09-13 10:46:10|3221.6|3212.9|3220.85|3212.15|3222.03|3213.33|3219.89|3211.19|30
1631529980000|2021-09-13 10:46:20|3219.84|3211.14|3219.27|3210.57|3219.84|3211.14|3217.19|3208.49|34
1631529990000|2021-09-13 10:46:30|3219.22|3210.52|3219.64|3210.94|3219.95|3211.25|3219.08|3210.38|32
1631530000000|2021-09-13 10:46:40|3219.53|3210.83|3219.32|3210.62|3219.78|3211.08|3219.32|3210.62|32
1631530010000|2021-09-13 10:46:50|3219.27|3210.57|3219.84|3211.14|3220.37|3211.67|3219.27|3210.57|31
1631530020000|2021-09-13 10:47:00|3219.8|3211.1|3221.33|3212.63|3222.01|3213.31|3219.53|3210.83|29
1631530030000|2021-09-13 10:47:10|3221.45|3212.75|3221.81|3213.11|3221.98|3213.28|3221.45|3212.75|35
1631530040000|2021-09-13 10:47:20|3221.84|3213.14|3222.53|3213.83|3222.97|3214.27|3221.28|3212.58|38
1631530050000|2021-09-13 10:47:30|3222.34|3213.64|3222.3|3213.6|3222.39|3213.69|3222.2|3213.5|31
1631530060000|2021-09-13 10:47:40|3222.31|3213.61|3222.73|3214.03|3223.33|3214.63|3222.26|3213.56|38
1631530070000|2021-09-13 10:47:50|3223.39|3214.69|3222.55|3213.85|3223.4|3214.7|3222.34|3213.64|35
1631530080000|2021-09-13 10:48:00|3222.61|3213.91|3224.49|3215.79|3224.49|3215.79|3222.61|3213.91|38
1631530090000|2021-09-13 10:48:10|3224.47|3215.77|3224.02|3215.32|3224.66|3215.96|3223.98|3215.28|34
1631530100000|2021-09-13 10:48:20|3224.01|3215.31|3222.13|3213.43|3224.36|3215.66|3222.13|3213.43|34
1631530110000|2021-09-13 10:48:30|3222.16|3213.46|3222.65|3213.95|3223.35|3214.65|3222.13|3213.43|38
1631530120000|2021-09-13 10:48:40|3222.59|3213.89|3221.46|3212.76|3222.6|3213.9|3221.04|3212.34|35
1631530130000|2021-09-13 10:48:50|3221.43|3212.73|3220.33|3211.63|3221.57|3212.87|3220.33|3211.63|33
1631530140000|2021-09-13 10:49:00|3220.37|3211.67|3221.52|3212.82|3222.93|3214.23|3220.28|3211.58|34
1631530150000|2021-09-13 10:49:10|3221.63|3212.93|3222.37|3213.67|3222.41|3213.71|3221.24|3212.54|37
1631530160000|2021-09-13 10:49:20|3222.35|3213.65|3221.38|3212.68|3222.39|3213.69|3221.2|3212.5|36
1631530170000|2021-09-13 10:49:30|3221.37|3212.67|3221.38|3212.68|3222.48|3213.78|3221.28|3212.58|35
1631530180000|2021-09-13 10:49:40|3221.34|3212.64|3222.28|3213.58|3222.45|3213.75|3220.89|3212.19|37
1631530190000|2021-09-13 10:49:50|3222.44|3213.74|3223.33|3214.63|3223.82|3215.12|3222.29|3213.59|39
1631530200000|2021-09-13 10:50:00|3223.34|3214.64|3222.09|3213.39|3223.5|3214.8|3221.76|3213.06|36
1631530210000|2021-09-13 10:50:10|3222.12|3213.42|3223.07|3214.37|3223.12|3214.42|3221.92|3213.22|38
1631530220000|2021-09-13 10:50:20|3223.09|3214.39|3223.16|3214.46|3223.26|3214.56|3222.92|3214.22|34
1631530230000|2021-09-13 10:50:30|3223.19|3214.49|3223.99|3215.29|3223.99|3215.29|3223.19|3214.49|28
1631530240000|2021-09-13 10:50:40|3224.03|3215.33|3224.43|3215.73|3224.57|3215.87|3223.91|3215.21|22
1631530250000|2021-09-13 10:50:50|3224.42|3215.72|3224.55|3215.85|3224.55|3215.85|3223.56|3214.86|34
1631530260000|2021-09-13 10:51:00|3224.57|3215.87|3224.18|3215.48|3224.58|3215.88|3223.69|3214.99|23
1631530270000|2021-09-13 10:51:10|3224.19|3215.49|3225.17|3216.47|3225.49|3216.79|3224.19|3215.49|27
1631530280000|2021-09-13 10:51:20|3225.24|3216.54|3224.85|3216.15|3225.26|3216.56|3224.65|3215.95|37
1631530290000|2021-09-13 10:51:30|3224.95|3216.25|3224.79|3216.09|3225.13|3216.43|3224.6|3215.9|31
1631530300000|2021-09-13 10:51:40|3224.82|3216.12|3226.47|3217.77|3226.47|3217.77|3224.69|3215.99|33
1631530310000|2021-09-13 10:51:50|3226.53|3217.83|3227.04|3218.34|3227.11|3218.41|3226.53|3217.83|22
1631530320000|2021-09-13 10:52:00|3227.03|3218.33|3225.59|3216.89|3227.03|3218.33|3225.59|3216.89|34
1631530330000|2021-09-13 10:52:10|3225.56|3216.86|3225.79|3217.09|3225.87|3217.17|3225.16|3216.46|33
1631530340000|2021-09-13 10:52:20|3225.94|3217.24|3226.58|3217.88|3227.09|3218.39|3225.94|3217.24|31
1631530350000|2021-09-13 10:52:30|3226.6|3217.9|3226.32|3217.62|3227.09|3218.39|3226.32|3217.62|28
1631530360000|2021-09-13 10:52:40|3226.38|3217.68|3226.62|3217.92|3226.66|3217.96|3226.19|3217.49|36
1631530370000|2021-09-13 10:52:50|3226.64|3217.94|3226.7|3218|3226.73|3218.03|3226.61|3217.91|29
1631530380000|2021-09-13 10:53:00|3226.71|3218.01|3227.49|3218.79|3227.49|3218.79|3226.62|3217.92|31
1631530390000|2021-09-13 10:53:10|3227.51|3218.81|3227.8|3219.1|3228.56|3219.86|3227.41|3218.71|37
1631530400000|2021-09-13 10:53:20|3227.82|3219.12|3227.71|3219.01|3228.03|3219.33|3227.65|3218.95|36
1631530410000|2021-09-13 10:53:30|3227.76|3219.06|3227.8|3219.1|3227.97|3219.27|3227.22|3218.52|28
1631530420000|2021-09-13 10:53:40|3228.08|3219.38|3229.33|3220.63|3229.36|3220.66|3228.04|3219.34|32
1631530430000|2021-09-13 10:53:50|3229.35|3220.65|3229.72|3221.02|3229.89|3221.19|3229.35|3220.65|31
1631530440000|2021-09-13 10:54:00|3229.85|3221.15|3230.61|3221.91|3230.96|3222.26|3229.85|3221.15|34
1631530450000|2021-09-13 10:54:10|3230.52|3221.82|3230.63|3221.93|3230.63|3221.93|3229.35|3220.65|38
1631530460000|2021-09-13 10:54:20|3231.01|3222.31|3230.72|3222.02|3231.27|3222.57|3230.62|3221.92|30
1631530470000|2021-09-13 10:54:30|3230.61|3221.91|3232.72|3224.02|3232.72|3224.02|3230.61|3221.91|34
1631530480000|2021-09-13 10:54:40|3232.66|3223.96|3233.74|3225.04|3233.86|3225.16|3232.45|3223.75|31
1631530490000|2021-09-13 10:54:50|3233.66|3224.96|3235.34|3226.64|3235.68|3226.98|3233.37|3224.67|35
1631530500000|2021-09-13 10:55:00|3235.39|3226.69|3234.23|3225.53|3235.52|3226.82|3234.07|3225.37|27
1631530510000|2021-09-13 10:55:10|3234.26|3225.56|3233.87|3225.17|3234.26|3225.56|3232.61|3223.91|36
1631530520000|2021-09-13 10:55:20|3233.7|3225|3232.37|3223.67|3233.7|3225|3231.9|3223.2|39
1631530530000|2021-09-13 10:55:30|3232.41|3223.71|3230.28|3221.58|3232.71|3224.01|3230.28|3221.58|36
1631530540000|2021-09-13 10:55:40|3230.35|3221.65|3231.8|3223.1|3232.11|3223.41|3230.35|3221.65|39
1631530550000|2021-09-13 10:55:50|3231.67|3222.97|3231.13|3222.43|3232.24|3223.54|3231.11|3222.41|35
1631530560000|2021-09-13 10:56:00|3231.14|3222.44|3230.2|3221.5|3231.21|3222.51|3230.2|3221.5|35
1631530570000|2021-09-13 10:56:10|3230.1|3221.4|3231.12|3222.42|3231.12|3222.42|3229.65|3220.95|36
1631530580000|2021-09-13 10:56:20|3231.41|3222.71|3230.41|3221.71|3231.41|3222.71|3230.34|3221.64|38
1631530590000|2021-09-13 10:56:30|3230.44|3221.74|3231.13|3222.43|3231.44|3222.74|3230.44|3221.74|32
1631530600000|2021-09-13 10:56:40|3231.23|3222.53|3232.92|3224.22|3233.05|3224.35|3231.23|3222.53|37
1631530610000|2021-09-13 10:56:50|3232.91|3224.21|3232.56|3223.86|3233.11|3224.41|3232.16|3223.46|36
1631530620000|2021-09-13 10:57:00|3232.7|3224|3233.8|3225.1|3234.05|3225.35|3232.61|3223.91|38
1631530630000|2021-09-13 10:57:10|3233.69|3224.99|3235.97|3227.27|3236.25|3227.55|3233.55|3224.85|36
1631530640000|2021-09-13 10:57:20|3235.7|3227|3235.38|3226.68|3236.3|3227.6|3235.32|3226.62|35
1631530650000|2021-09-13 10:57:30|3235.35|3226.65|3235.62|3226.92|3235.62|3226.92|3235.34|3226.64|31
1631530660000|2021-09-13 10:57:40|3235.6|3226.9|3236.02|3227.32|3236.62|3227.92|3235.6|3226.9|38
1631530670000|2021-09-13 10:57:50|3235.99|3227.29|3236.26|3227.56|3236.26|3227.56|3235.93|3227.23|31
1631530680000|2021-09-13 10:58:00|3236.16|3227.46|3236.27|3227.57|3236.37|3227.67|3236.05|3227.35|25
1631530690000|2021-09-13 10:58:10|3236.46|3227.76|3236.46|3227.76|3236.49|3227.79|3236.39|3227.69|21
1631530700000|2021-09-13 10:58:20|3236.36|3227.66|3235.72|3227.02|3236.44|3227.74|3235.5|3226.8|10
1631530710000|2021-09-13 10:58:30|3235.79|3227.09|3233.87|3225.17|3235.79|3227.09|3233.87|3225.17|26
1631530720000|2021-09-13 10:58:40|3233.89|3225.19|3233.5|3224.8|3234.27|3225.57|3233.4|3224.7|30
1631530730000|2021-09-13 10:58:50|3233.47|3224.77|3232.37|3223.67|3233.48|3224.78|3232.29|3223.59|30
1631530740000|2021-09-13 10:59:00|3232.36|3223.66|3234.14|3225.44|3234.2|3225.5|3232.36|3223.66|37
1631530750000|2021-09-13 10:59:10|3233.94|3225.24|3235.24|3226.54|3235.32|3226.62|3233.93|3225.23|35
1631530760000|2021-09-13 10:59:20|3235.27|3226.57|3235.95|3227.25|3236.24|3227.54|3235.19|3226.49|32
1631530770000|2021-09-13 10:59:30|3235.92|3227.22|3235.95|3227.25|3236|3227.3|3235.82|3227.12|24
1631530780000|2021-09-13 10:59:40|3235.87|3227.17|3235.79|3227.09|3235.91|3227.21|3235.68|3226.98|29
1631530790000|2021-09-13 10:59:50|3235.75|3227.05|3237.15|3228.45|3237.45|3228.75|3235.74|3227.04|31
1631530800000|2021-09-13 11:00:00|3237.13|3228.43|3236.11|3227.41|3237.13|3228.43|3236.11|3227.41|32
1631530810000|2021-09-13 11:00:10|3235.83|3227.13|3234.09|3225.39|3236.03|3227.33|3234.08|3225.38|38
1631530820000|2021-09-13 11:00:20|3234.06|3225.36|3232.43|3223.73|3234.06|3225.36|3232.43|3223.73|33
1631530830000|2021-09-13 11:00:30|3232.45|3223.75|3231.46|3222.76|3232.83|3224.13|3231.46|3222.76|34
1631530840000|2021-09-13 11:00:40|3231.48|3222.78|3230.12|3221.42|3232.4|3223.7|3229.82|3221.12|35
1631530850000|2021-09-13 11:00:50|3229.99|3221.29|3230.54|3221.84|3230.67|3221.97|3229.68|3220.98|39
1631530860000|2021-09-13 11:01:00|3230.49|3221.79|3231.69|3222.99|3231.69|3222.99|3230.27|3221.57|31
1631530870000|2021-09-13 11:01:10|3231.7|3223|3232.96|3224.26|3232.98|3224.28|3231.7|3223|37
1631530880000|2021-09-13 11:01:20|3232.98|3224.28|3232.13|3223.43|3233.54|3224.84|3232.1|3223.4|34
1631530890000|2021-09-13 11:01:30|3232.04|3223.34|3231.16|3222.46|3232.05|3223.35|3231.14|3222.44|37
1631530900000|2021-09-13 11:01:40|3229.29|3220.59|3229.36|3220.66|3230.46|3221.76|3229.07|3220.37|39
1631530910000|2021-09-13 11:01:50|3229.3|3220.6|3228.19|3219.49|3229.3|3220.6|3228.16|3219.46|37
1631530920000|2021-09-13 11:02:00|3228.2|3219.5|3235.24|3226.54|3235.24|3226.54|3228.18|3219.48|35
1631530930000|2021-09-13 11:02:10|3235.08|3226.38|3230.52|3221.82|3235.55|3226.85|3230.49|3221.79|39
1631530940000|2021-09-13 11:02:20|3232.93|3224.23|3235.5|3226.8|3235.66|3226.96|3232.93|3224.23|39
1631530950000|2021-09-13 11:02:30|3235.51|3226.81|3230.23|3221.53|3235.58|3226.88|3230.2|3221.5|33
1631530960000|2021-09-13 11:02:40|3229.98|3221.28|3229.76|3221.06|3230.38|3221.68|3229.07|3220.37|40
1631530970000|2021-09-13 11:02:50|3229.65|3220.95|3230.16|3221.46|3230.2|3221.5|3229.39|3220.69|32
1631530980000|2021-09-13 11:03:00|3230.17|3221.47|3228.91|3220.21|3230.17|3221.47|3228.88|3220.18|35
1631530990000|2021-09-13 11:03:10|3228.88|3220.18|3227.08|3218.38|3228.92|3220.22|3225.94|3217.24|35
1631531000000|2021-09-13 11:03:20|3227.06|3218.36|3227.14|3218.44|3227.2|3218.5|3226.5|3217.8|35
1631531010000|2021-09-13 11:03:30|3227.18|3218.48|3227.53|3218.83|3227.66|3218.96|3227.18|3218.48|35
1631531020000|2021-09-13 11:03:40|3227.54|3218.84|3226.32|3217.62|3228.09|3219.39|3226.32|3217.62|36
1631531030000|2021-09-13 11:03:50|3225.68|3216.98|3225.05|3216.35|3225.68|3216.98|3224.88|3216.18|37
1631531040000|2021-09-13 11:04:00|3225.18|3216.48|3224.68|3215.98|3225.44|3216.74|3224.14|3215.44|41
1631531050000|2021-09-13 11:04:10|3224.82|3216.12|3225.7|3217|3225.78|3217.08|3224.71|3216.01|36
1631531060000|2021-09-13 11:04:20|3225.76|3217.06|3225.33|3216.63|3226.05|3217.35|3225.24|3216.54|31
1631531070000|2021-09-13 11:04:30|3225.29|3216.59|3225.35|3216.65|3225.42|3216.72|3224.9|3216.2|34
1631531080000|2021-09-13 11:04:40|3225.38|3216.68|3225.45|3216.75|3225.68|3216.98|3225.25|3216.55|32
1631531090000|2021-09-13 11:04:50|3225.2|3216.5|3226.26|3217.56|3226.26|3217.56|3224.18|3215.48|38
1631531100000|2021-09-13 11:05:00|3226.24|3217.54|3226.47|3217.77|3226.95|3218.25|3225.67|3216.97|37
1631531110000|2021-09-13 11:05:10|3226.45|3217.75|3226.66|3217.96|3227.11|3218.41|3226.45|3217.75|38
1631531120000|2021-09-13 11:05:20|3226.68|3217.98|3226.79|3218.09|3227.04|3218.34|3226.6|3217.9|27
1631531130000|2021-09-13 11:05:30|3226.73|3218.03|3225.92|3217.22|3226.98|3218.28|3225.76|3217.06|25
1631531140000|2021-09-13 11:05:40|3225.87|3217.17|3226.39|3217.69|3226.43|3217.73|3225.8|3217.1|32
1631531150000|2021-09-13 11:05:50|3226.34|3217.64|3227.99|3219.29|3227.99|3219.29|3226.34|3217.64|28
1631531160000|2021-09-13 11:06:00|3227.98|3219.28|3228.99|3220.29|3229.07|3220.37|3227.85|3219.15|29
1631531170000|2021-09-13 11:06:10|3228.85|3220.15|3229.43|3220.73|3229.69|3220.99|3228.7|3220|30
1631531180000|2021-09-13 11:06:20|3229.69|3220.99|3229.21|3220.51|3229.69|3220.99|3229.09|3220.39|27
1631531190000|2021-09-13 11:06:30|3229.26|3220.56|3229.89|3221.19|3229.89|3221.19|3229.25|3220.55|25
1631531200000|2021-09-13 11:06:40|3230.41|3221.71|3230.79|3222.09|3231.45|3222.75|3230.41|3221.71|37
1631531210000|2021-09-13 11:06:50|3230.73|3222.03|3229.84|3221.14|3230.73|3222.03|3229.84|3221.14|30
1631531220000|2021-09-13 11:07:00|3229.64|3220.94|3228.21|3219.51|3229.64|3220.94|3227.82|3219.12|35
1631531230000|2021-09-13 11:07:10|3228.03|3219.33|3227.94|3219.24|3228.38|3219.68|3227.57|3218.87|36
1631531240000|2021-09-13 11:07:20|3228.23|3219.53|3228.6|3219.9|3228.67|3219.97|3227.73|3219.03|33
1631531250000|2021-09-13 11:07:30|3228.85|3220.15|3229.02|3220.32|3229.34|3220.64|3228.54|3219.84|37
1631531260000|2021-09-13 11:07:40|3228.91|3220.21|3228.83|3220.13|3229.3|3220.6|3228.83|3220.13|33
1631531270000|2021-09-13 11:07:50|3228.87|3220.17|3227.94|3219.24|3228.87|3220.17|3227.94|3219.24|38
1631531280000|2021-09-13 11:08:00|3227.88|3219.18|3228.05|3219.35|3228.05|3219.35|3227.62|3218.92|28
1631531290000|2021-09-13 11:08:10|3228.13|3219.43|3226.41|3217.71|3228.13|3219.43|3226.41|3217.71|38
1631531300000|2021-09-13 11:08:20|3226.16|3217.46|3226.28|3217.58|3226.28|3217.58|3225.72|3217.02|38
1631531310000|2021-09-13 11:08:30|3226.29|3217.59|3226.31|3217.61|3226.53|3217.83|3226.06|3217.36|35
1631531320000|2021-09-13 11:08:40|3226.3|3217.6|3224.47|3215.77|3226.37|3217.67|3224.44|3215.74|31
1631531330000|2021-09-13 11:08:50|3224.41|3215.71|3223.89|3215.19|3224.69|3215.99|3223.89|3215.19|37
1631531340000|2021-09-13 11:09:00|3223.74|3215.04|3224.71|3216.01|3224.76|3216.06|3223.6|3214.9|31
1631531350000|2021-09-13 11:09:10|3224.69|3215.99|3224.61|3215.91|3224.85|3216.15|3224.28|3215.58|33
1631531360000|2021-09-13 11:09:20|3224.6|3215.9|3224.68|3215.98|3225.01|3216.31|3224.6|3215.9|29
1631531370000|2021-09-13 11:09:30|3224.61|3215.91|3224.45|3215.75|3224.61|3215.91|3224.28|3215.58|23
1631531380000|2021-09-13 11:09:40|3224.43|3215.73|3224.62|3215.92|3224.63|3215.93|3224.43|3215.73|25
1631531390000|2021-09-13 11:09:50|3224.67|3215.97|3224.62|3215.92|3224.69|3215.99|3224.49|3215.79|24
1631531400000|2021-09-13 11:10:00|3224.61|3215.91|3224.28|3215.58|3225.16|3216.46|3224.26|3215.56|31
1631531410000|2021-09-13 11:10:10|3224.36|3215.66|3223.56|3214.86|3224.36|3215.66|3223.56|3214.86|35
1631531420000|2021-09-13 11:10:20|3223.53|3214.83|3221.46|3212.76|3223.53|3214.83|3221.3|3212.6|36
1631531430000|2021-09-13 11:10:30|3221.43|3212.73|3219.89|3211.19|3221.6|3212.9|3219.73|3211.03|38
1631531440000|2021-09-13 11:10:40|3220.09|3211.39|3216.62|3207.92|3220.27|3211.57|3216.62|3207.92|40
1631531450000|2021-09-13 11:10:50|3216.63|3207.93|3216.77|3208.07|3216.78|3208.08|3215.33|3206.63|39
1631531460000|2021-09-13 11:11:00|3216.9|3208.2|3216.2|3207.5|3217.72|3209.02|3216.2|3207.5|40
1631531470000|2021-09-13 11:11:10|3216.27|3207.57|3216.81|3208.11|3217.53|3208.83|3216.03|3207.33|38
1631531480000|2021-09-13 11:11:20|3216.2|3207.5|3216.15|3207.45|3216.44|3207.74|3215.95|3207.25|37
1631531490000|2021-09-13 11:11:30|3216.17|3207.47|3215.79|3207.09|3216.37|3207.67|3215.75|3207.05|32
1631531500000|2021-09-13 11:11:40|3215.85|3207.15|3213.94|3205.24|3216.16|3207.46|3213.72|3205.02|39
1631531510000|2021-09-13 11:11:50|3213.93|3205.23|3215.07|3206.37|3215.48|3206.78|3213.9|3205.2|37
1631531520000|2021-09-13 11:12:00|3215.06|3206.36|3213.84|3205.14|3215.06|3206.36|3213.8|3205.1|31
1631531530000|2021-09-13 11:12:10|3213.87|3205.17|3205.33|3196.63|3214.01|3205.31|3200.02|3191.32|38
1631531540000|2021-09-13 11:12:20|3205.2|3196.5|3206.55|3197.85|3207.06|3198.36|3205.2|3196.5|38
1631531550000|2021-09-13 11:12:30|3206.44|3197.74|3206.32|3197.62|3206.89|3198.19|3205.29|3196.59|39
1631531560000|2021-09-13 11:12:40|3206.23|3197.53|3205.09|3196.39|3206.77|3198.07|3203.66|3194.96|40
1631531570000|2021-09-13 11:12:50|3204.98|3196.28|3204.7|3196|3206.47|3197.77|3204.01|3195.31|40
1631531580000|2021-09-13 11:13:00|3204.65|3195.95|3204.35|3195.65|3205.35|3196.65|3203.71|3195.01|36
1631531590000|2021-09-13 11:13:10|3204.38|3195.68|3204.5|3195.8|3204.77|3196.07|3204.08|3195.38|32
1631531600000|2021-09-13 11:13:20|3204.28|3195.58|3204.21|3195.51|3204.37|3195.67|3203.7|3195|34
1631531610000|2021-09-13 11:13:30|3204.18|3195.48|3204.89|3196.19|3204.89|3196.19|3202.79|3194.09|39
1631531620000|2021-09-13 11:13:40|3204.72|3196.02|3206.39|3197.69|3206.65|3197.95|3204.68|3195.98|36
1631531630000|2021-09-13 11:13:50|3206.42|3197.72|3203.42|3194.72|3206.42|3197.72|3203.15|3194.45|39
1631531640000|2021-09-13 11:14:00|3203.28|3194.58|3196.96|3188.26|3203.28|3194.58|3196.96|3188.26|39
1631531650000|2021-09-13 11:14:10|3197.05|3188.35|3191.27|3182.57|3197.05|3188.35|3185.85|3177.15|40
1631531660000|2021-09-13 11:14:20|3191.1|3182.4|3193.52|3184.82|3193.81|3185.11|3190.9|3182.2|40
1631531670000|2021-09-13 11:14:30|3193.42|3184.72|3192.89|3184.19|3194.66|3185.96|3192.68|3183.98|38
1631531680000|2021-09-13 11:14:40|3192.79|3184.09|3192.45|3183.75|3192.95|3184.25|3191.14|3182.44|36
1631531690000|2021-09-13 11:14:50|3192.28|3183.58|3188.03|3179.33|3192.28|3183.58|3187.16|3178.46|39
1631531700000|2021-09-13 11:15:00|3188.48|3179.78|3188.23|3179.53|3189.77|3181.07|3187.36|3178.66|39
1631531710000|2021-09-13 11:15:10|3187.99|3179.29|3184.99|3176.29|3187.99|3179.29|3184.05|3175.35|35
1631531720000|2021-09-13 11:15:20|3185.22|3176.52|3193.85|3185.15|3194.16|3185.46|3185.19|3176.49|38
1631531730000|2021-09-13 11:15:30|3193.45|3184.75|3194.71|3186.01|3195.1|3186.4|3193.45|3184.75|39
1631531740000|2021-09-13 11:15:40|3194.69|3185.99|3198.44|3189.74|3198.57|3189.87|3194.69|3185.99|35
1631531750000|2021-09-13 11:15:50|3198.81|3190.11|3198.94|3190.24|3199.01|3190.31|3196.73|3188.03|40
1631531760000|2021-09-13 11:16:00|3199.49|3190.79|3200.39|3191.69|3200.39|3191.69|3197.49|3188.79|39
1631531770000|2021-09-13 11:16:10|3200.49|3191.79|3200.95|3192.25|3202.06|3193.36|3199.25|3190.55|39
1631531780000|2021-09-13 11:16:20|3200.89|3192.19|3199.43|3190.73|3201.75|3193.05|3199.43|3190.73|37
1631531790000|2021-09-13 11:16:30|3199.36|3190.66|3198.63|3189.93|3200.59|3191.89|3198.29|3189.59|38
1631531800000|2021-09-13 11:16:40|3198.85|3190.15|3200.22|3191.52|3200.22|3191.52|3197.62|3188.92|37
1631531810000|2021-09-13 11:16:50|3200.31|3191.61|3202.22|3193.52|3202.22|3193.52|3200.19|3191.49|39
1631531820000|2021-09-13 11:17:00|3202|3193.3|3202.3|3193.6|3203.23|3194.53|3201.59|3192.89|35
1631531830000|2021-09-13 11:17:10|3202.18|3193.48|3204.78|3196.08|3204.81|3196.11|3201.22|3192.52|37
1631531840000|2021-09-13 11:17:20|3205.11|3196.41|3205.53|3196.83|3205.53|3196.83|3203.02|3194.32|35
1631531850000|2021-09-13 11:17:30|3205.51|3196.81|3204.43|3195.73|3205.51|3196.81|3204.04|3195.34|39
1631531860000|2021-09-13 11:17:40|3204.08|3195.38|3205.82|3197.12|3205.83|3197.13|3204.08|3195.38|33
1631531870000|2021-09-13 11:17:50|3205.75|3197.05|3205.88|3197.18|3205.88|3197.18|3203.84|3195.14|38
1631531880000|2021-09-13 11:18:00|3205.89|3197.19|3205.86|3197.16|3205.89|3197.19|3205.44|3196.74|36
1631531890000|2021-09-13 11:18:10|3205.73|3197.03|3206.81|3198.11|3206.91|3198.21|3205.64|3196.94|34
1631531900000|2021-09-13 11:18:20|3206.83|3198.13|3206.64|3197.94|3206.83|3198.13|3206.53|3197.83|33
1631531910000|2021-09-13 11:18:30|3206.63|3197.93|3208.76|3200.06|3208.8|3200.1|3206.63|3197.93|35
1631531920000|2021-09-13 11:18:40|3208.55|3199.85|3213.17|3204.47|3213.17|3204.47|3207.98|3199.28|37
1631531930000|2021-09-13 11:18:50|3213.9|3205.2|3222.82|3214.12|3222.82|3214.12|3213.9|3205.2|38
1631531940000|2021-09-13 11:19:00|3222.97|3214.27|3225.41|3216.71|3226.29|3217.59|3222.97|3214.27|32
1631531950000|2021-09-13 11:19:10|3225.27|3216.57|3227.24|3218.54|3227.39|3218.69|3225.24|3216.54|25
1631531960000|2021-09-13 11:19:20|3230.56|3221.86|3230.34|3221.64|3233.76|3225.06|3229.24|3220.54|39
1631531970000|2021-09-13 11:19:30|3230.77|3222.07|3230.71|3222.01|3233.02|3224.32|3230.71|3222.01|40
1631531980000|2021-09-13 11:19:40|3230.99|3222.29|3241.95|3233.25|3242.78|3234.08|3230.99|3222.29|38
1631531990000|2021-09-13 11:19:50|3242.15|3233.45|3246.03|3237.33|3246.91|3238.21|3240.9|3232.2|39
1631532000000|2021-09-13 11:20:00|3246.1|3237.4|3248.34|3239.64|3249.27|3240.57|3246.1|3237.4|35
1631532010000|2021-09-13 11:20:10|3248.62|3239.92|3243.22|3234.52|3248.62|3239.92|3242.99|3234.29|30
1631532020000|2021-09-13 11:20:20|3244.07|3235.37|3245.15|3236.45|3245.52|3236.82|3241.28|3232.58|34
1631532030000|2021-09-13 11:20:30|3245|3236.3|3248.53|3239.83|3248.53|3239.83|3242.62|3233.92|38
1631532040000|2021-09-13 11:20:40|3248.75|3240.05|3255.5|3246.8|3255.5|3246.8|3248.73|3240.03|40
1631532050000|2021-09-13 11:20:50|3255.4|3246.7|3253.84|3245.14|3255.4|3246.7|3252.89|3244.19|39
1631532060000|2021-09-13 11:21:00|3254.94|3246.24|3249.64|3240.94|3255.04|3246.34|3249.64|3240.94|40
1631532070000|2021-09-13 11:21:10|3249.21|3240.51|3249.35|3240.65|3249.87|3241.17|3247.51|3238.81|40
1631532080000|2021-09-13 11:21:20|3249.46|3240.76|3245.96|3237.26|3249.67|3240.97|3245.96|3237.26|40
1631532090000|2021-09-13 11:21:30|3246.93|3238.23|3245.27|3236.57|3247.75|3239.05|3245.27|3236.57|37
1631532100000|2021-09-13 11:21:40|3245.3|3236.6|3243.14|3234.44|3245.32|3236.62|3242.74|3234.04|37
1631532110000|2021-09-13 11:21:50|3243.11|3234.41|3247.92|3239.22|3247.92|3239.22|3243.11|3234.41|40
1631532120000|2021-09-13 11:22:00|3248.12|3239.42|3246.89|3238.19|3248.96|3240.26|3245.3|3236.6|38
1631532130000|2021-09-13 11:22:10|3246.83|3238.13|3243.8|3235.1|3248.37|3239.67|3243.8|3235.1|40
1631532140000|2021-09-13 11:22:20|3243.81|3235.11|3241.56|3232.86|3243.81|3235.11|3241.53|3232.83|38
1631532150000|2021-09-13 11:22:30|3241.6|3232.9|3239.8|3231.1|3242.43|3233.73|3239.78|3231.08|39
1631532160000|2021-09-13 11:22:40|3239.48|3230.78|3238.38|3229.68|3240.75|3232.05|3238.23|3229.53|39
1631532170000|2021-09-13 11:22:50|3238.19|3229.49|3239.75|3231.05|3241.84|3233.14|3238.19|3229.49|38
1631532180000|2021-09-13 11:23:00|3239.55|3230.85|3238.65|3229.95|3239.55|3230.85|3238.03|3229.33|39
1631532190000|2021-09-13 11:23:10|3238.57|3229.87|3237.51|3228.81|3238.57|3229.87|3236.64|3227.94|39
1631532200000|2021-09-13 11:23:20|3237.38|3228.68|3237.47|3228.77|3239.11|3230.41|3237.1|3228.4|37
1631532210000|2021-09-13 11:23:30|3237.26|3228.56|3239.2|3230.5|3239.32|3230.62|3236.7|3228|39
1631532220000|2021-09-13 11:23:40|3239.11|3230.41|3241.96|3233.26|3242.18|3233.48|3238.51|3229.81|37
1631532230000|2021-09-13 11:23:50|3242.18|3233.48|3239.34|3230.64|3242.2|3233.5|3239.18|3230.48|37
1631532240000|2021-09-13 11:24:00|3239.44|3230.74|3241.38|3232.68|3241.49|3232.79|3238.8|3230.1|33
1631532250000|2021-09-13 11:24:10|3241.37|3232.67|3236.72|3228.02|3241.37|3232.67|3236.72|3228.02|38
1631532260000|2021-09-13 11:24:20|3236.54|3227.84|3234.84|3226.14|3236.8|3228.1|3234.49|3225.79|38
1631532270000|2021-09-13 11:24:30|3234.08|3225.38|3232.41|3223.71|3234.65|3225.95|3232.41|3223.71|40
1631532280000|2021-09-13 11:24:40|3232.63|3223.93|3233.25|3224.55|3233.95|3225.25|3232.33|3223.63|36
1631532290000|2021-09-13 11:24:50|3233.03|3224.33|3235.66|3226.96|3236.24|3227.54|3231.9|3223.2|38
1631532300000|2021-09-13 11:25:00|3235.49|3226.79|3239.36|3230.66|3241.09|3232.39|3235.11|3226.41|40
1631532310000|2021-09-13 11:25:10|3239.3|3230.6|3234.03|3225.33|3239.37|3230.67|3234.03|3225.33|37
1631532320000|2021-09-13 11:25:20|3233.93|3225.23|3234.68|3225.98|3235.13|3226.43|3233.35|3224.65|36
1631532330000|2021-09-13 11:25:30|3234.48|3225.78|3234.48|3225.78|3234.48|3225.78|3232.95|3224.25|35
1631532340000|2021-09-13 11:25:40|3234.42|3225.72|3232.07|3223.37|3234.48|3225.78|3232.07|3223.37|36
1631532350000|2021-09-13 11:25:50|3232.08|3223.38|3231.08|3222.38|3232.08|3223.38|3230.99|3222.29|36
1631532360000|2021-09-13 11:26:00|3231.31|3222.61|3232.14|3223.44|3233.23|3224.53|3231.3|3222.6|36
1631532370000|2021-09-13 11:26:10|3232.16|3223.46|3231.04|3222.34|3232.93|3224.23|3231.04|3222.34|39
1631532380000|2021-09-13 11:26:20|3231.07|3222.37|3231.78|3223.08|3231.91|3223.21|3230.3|3221.6|36
1631532390000|2021-09-13 11:26:30|3231.71|3223.01|3234.42|3225.72|3234.42|3225.72|3231.62|3222.92|39
1631532400000|2021-09-13 11:26:40|3234.47|3225.77|3231.5|3222.8|3235.93|3227.23|3231.5|3222.8|40
1631532410000|2021-09-13 11:26:50|3231.74|3223.04|3228.74|3220.04|3232.13|3223.43|3228.48|3219.78|38
1631532420000|2021-09-13 11:27:00|3228.75|3220.05|3227.25|3218.55|3229.04|3220.34|3227.05|3218.35|39
1631532430000|2021-09-13 11:27:10|3228.11|3219.41|3226.23|3217.53|3228.32|3219.62|3226.04|3217.34|36
1631532440000|2021-09-13 11:27:20|3226.15|3217.45|3228.91|3220.21|3229.08|3220.38|3226.11|3217.41|39
1631532450000|2021-09-13 11:27:30|3227.83|3219.13|3227.42|3218.72|3228.31|3219.61|3226.96|3218.26|39
1631532460000|2021-09-13 11:27:40|3227.46|3218.76|3228.25|3219.55|3228.38|3219.68|3227.41|3218.71|36
1631532470000|2021-09-13 11:27:50|3228.07|3219.37|3226.54|3217.84|3228.45|3219.75|3226.54|3217.84|37
1631532480000|2021-09-13 11:28:00|3226.49|3217.79|3229.97|3221.27|3229.97|3221.27|3225.97|3217.27|36
1631532490000|2021-09-13 11:28:10|3230.01|3221.31|3233.06|3224.36|3233.06|3224.36|3229.94|3221.24|37
1631532500000|2021-09-13 11:28:20|3232.96|3224.26|3230.67|3221.97|3232.96|3224.26|3230.58|3221.88|37
1631532510000|2021-09-13 11:28:30|3230.58|3221.88|3233.1|3224.4|3233.1|3224.4|3230.36|3221.66|36
1631532520000|2021-09-13 11:28:40|3233.26|3224.56|3234.45|3225.75|3234.8|3226.1|3232.74|3224.04|38
1631532530000|2021-09-13 11:28:50|3234.46|3225.76|3234.21|3225.51|3234.88|3226.18|3233.93|3225.23|38
1631532540000|2021-09-13 11:29:00|3234.19|3225.49|3234.38|3225.68|3234.58|3225.88|3232.43|3223.73|38
1631532550000|2021-09-13 11:29:10|3233.98|3225.28|3231.04|3222.34|3234.58|3225.88|3230.99|3222.29|39
1631532560000|2021-09-13 11:29:20|3231.03|3222.33|3231.78|3223.08|3232.05|3223.35|3230.91|3222.21|39
1631532570000|2021-09-13 11:29:30|3231.74|3223.04|3229.04|3220.34|3231.79|3223.09|3228.82|3220.12|38
1631532580000|2021-09-13 11:29:40|3229.42|3220.72|3231.56|3222.86|3232.04|3223.34|3229.42|3220.72|36
1631532590000|2021-09-13 11:29:50|3231.46|3222.76|3226.78|3218.08|3231.64|3222.94|3226.78|3218.08|40
1631532600000|2021-09-13 11:30:00|3226.22|3217.52|3229.06|3220.36|3229.45|3220.75|3225.97|3217.27|35
1631532610000|2021-09-13 11:30:10|3229.05|3220.35|3232.68|3223.98|3232.68|3223.98|3228.85|3220.15|35
1631532620000|2021-09-13 11:30:20|3232.75|3224.05|3235.18|3226.48|3236.02|3227.32|3232.75|3224.05|36
1631532630000|2021-09-13 11:30:30|3235.5|3226.8|3235.08|3226.38|3235.67|3226.97|3234.71|3226.01|34
1631532640000|2021-09-13 11:30:40|3235.14|3226.44|3235.34|3226.64|3235.34|3226.64|3233.71|3225.01|30
1631532650000|2021-09-13 11:30:50|3235.3|3226.6|3235.4|3226.7|3235.74|3227.04|3234.98|3226.28|33
1631532660000|2021-09-13 11:31:00|3235.22|3226.52|3233.4|3224.7|3235.41|3226.71|3233.13|3224.43|39
1631532670000|2021-09-13 11:31:10|3232.96|3224.26|3234.49|3225.79|3234.59|3225.89|3232.81|3224.11|40
1631532680000|2021-09-13 11:31:20|3234.43|3225.73|3236.92|3228.22|3237.06|3228.36|3232.97|3224.27|37
1631532690000|2021-09-13 11:31:30|3236.94|3228.24|3242.74|3234.04|3242.74|3234.04|3236.94|3228.24|38
1631532700000|2021-09-13 11:31:40|3242.84|3234.14|3243.3|3234.6|3243.3|3234.6|3241.57|3232.87|38
1631532710000|2021-09-13 11:31:50|3243.31|3234.61|3241.65|3232.95|3243.4|3234.7|3241.65|3232.95|39
1631532720000|2021-09-13 11:32:00|3241.67|3232.97|3243.47|3234.77|3243.68|3234.98|3240.86|3232.16|40
1631532730000|2021-09-13 11:32:10|3243.35|3234.65|3243.76|3235.06|3244.02|3235.32|3242.41|3233.71|37
1631532740000|2021-09-13 11:32:20|3243.41|3234.71|3244.73|3236.03|3244.73|3236.03|3242.54|3233.84|35
1631532750000|2021-09-13 11:32:30|3244.93|3236.23|3247.64|3238.94|3249.25|3240.55|3244.93|3236.23|39
1631532760000|2021-09-13 11:32:40|3247.47|3238.77|3247.62|3238.92|3248.45|3239.75|3247.04|3238.34|38
1631532770000|2021-09-13 11:32:50|3247.36|3238.66|3245.51|3236.81|3248|3239.3|3245.33|3236.63|38
1631532780000|2021-09-13 11:33:00|3245.54|3236.84|3244.79|3236.09|3245.54|3236.84|3243.84|3235.14|32
1631532790000|2021-09-13 11:33:10|3244.72|3236.02|3243.26|3234.56|3244.72|3236.02|3242.8|3234.1|37
1631532800000|2021-09-13 11:33:20|3243.2|3234.5|3243.37|3234.67|3243.53|3234.83|3242.96|3234.26|31
1631532810000|2021-09-13 11:33:30|3243.34|3234.64|3245.08|3236.38|3245.44|3236.74|3243.34|3234.64|40
1631532820000|2021-09-13 11:33:40|3244.96|3236.26|3244.22|3235.52|3245.79|3237.09|3244.04|3235.34|35
1631532830000|2021-09-13 11:33:50|3244.13|3235.43|3245.51|3236.81|3245.89|3237.19|3244.13|3235.43|38
1631532840000|2021-09-13 11:34:00|3245.38|3236.68|3243.16|3234.46|3245.52|3236.82|3243.06|3234.36|37
1631532850000|2021-09-13 11:34:10|3243.18|3234.48|3246.72|3238.02|3246.72|3238.02|3243.18|3234.48|36
1631532860000|2021-09-13 11:34:20|3246.73|3238.03|3246.29|3237.59|3247|3238.3|3245.63|3236.93|35
1631532870000|2021-09-13 11:34:30|3246.2|3237.5|3245.5|3236.8|3246.2|3237.5|3245.26|3236.56|34
1631532880000|2021-09-13 11:34:40|3245.61|3236.91|3242.94|3234.24|3245.82|3237.12|3242.94|3234.24|36
1631532890000|2021-09-13 11:34:50|3242.86|3234.16|3243.48|3234.78|3243.77|3235.07|3242.56|3233.86|33
1631532900000|2021-09-13 11:35:00|3243.27|3234.57|3243.85|3235.15|3244.56|3235.86|3242.78|3234.08|37
1631532910000|2021-09-13 11:35:10|3243.68|3234.98|3247.61|3238.91|3247.61|3238.91|3242.84|3234.14|36
1631532920000|2021-09-13 11:35:20|3247.63|3238.93|3246.59|3237.89|3248.06|3239.36|3246.52|3237.82|39
1631532930000|2021-09-13 11:35:30|3246.6|3237.9|3244.98|3236.28|3246.9|3238.2|3244.98|3236.28|38
1631532940000|2021-09-13 11:35:40|3244.95|3236.25|3244.2|3235.5|3246.31|3237.61|3243.9|3235.2|38
1631532950000|2021-09-13 11:35:50|3244.1|3235.4|3244.93|3236.23|3244.93|3236.23|3243.71|3235.01|38
1631532960000|2021-09-13 11:36:00|3245.02|3236.32|3244.13|3235.43|3246.07|3237.37|3244.08|3235.38|35
1631532970000|2021-09-13 11:36:10|3243.97|3235.27|3243.96|3235.26|3244.29|3235.59|3243.76|3235.06|37
1631532980000|2021-09-13 11:36:20|3244.01|3235.31|3243.85|3235.15|3244.22|3235.52|3243.02|3234.32|38
1631532990000|2021-09-13 11:36:30|3243.88|3235.18|3241.68|3232.98|3243.88|3235.18|3241.68|3232.98|39
1631533000000|2021-09-13 11:36:40|3241.55|3232.85|3241.62|3232.92|3241.96|3233.26|3241.21|3232.51|34
1631533010000|2021-09-13 11:36:50|3241.66|3232.96|3241.15|3232.45|3241.89|3233.19|3241.09|3232.39|33
1631533020000|2021-09-13 11:37:00|3241.12|3232.42|3240.75|3232.05|3241.12|3232.42|3238.84|3230.14|38
1631533030000|2021-09-13 11:37:10|3240.74|3232.04|3238.83|3230.13|3240.92|3232.22|3238.83|3230.13|35
1631533040000|2021-09-13 11:37:20|3238.82|3230.12|3241.36|3232.66|3241.46|3232.76|3238.73|3230.03|36
1631533050000|2021-09-13 11:37:30|3241.24|3232.54|3239.99|3231.29|3241.24|3232.54|3239.13|3230.43|36
1631533060000|2021-09-13 11:37:40|3239.98|3231.28|3239.33|3230.63|3239.98|3231.28|3239.27|3230.57|32
1631533070000|2021-09-13 11:37:50|3239.36|3230.66|3238.68|3229.98|3239.37|3230.67|3237.64|3228.94|37
1631533080000|2021-09-13 11:38:00|3238.59|3229.89|3236.73|3228.03|3238.59|3229.89|3236.59|3227.89|37
1631533090000|2021-09-13 11:38:10|3236.71|3228.01|3236.85|3228.15|3237.32|3228.62|3236.62|3227.92|38
1631533100000|2021-09-13 11:38:20|3236.51|3227.81|3238.66|3229.96|3239.08|3230.38|3236.32|3227.62|38
1631533110000|2021-09-13 11:38:30|3238.59|3229.89|3238.32|3229.62|3238.84|3230.14|3238.29|3229.59|39
1631533120000|2021-09-13 11:38:40|3238.49|3229.79|3240.46|3231.76|3242.29|3233.59|3238.48|3229.78|39
1631533130000|2021-09-13 11:38:50|3240.34|3231.64|3240.09|3231.39|3240.49|3231.79|3239.51|3230.81|36
1631533140000|2021-09-13 11:39:00|3240.07|3231.37|3238.15|3229.45|3240.15|3231.45|3238.09|3229.39|36
1631533150000|2021-09-13 11:39:10|3238.29|3229.59|3238.08|3229.38|3238.44|3229.74|3238.07|3229.37|22
1631533160000|2021-09-13 11:39:20|3238.1|3229.4|3238.06|3229.36|3238.33|3229.63|3237.89|3229.19|32
1631533170000|2021-09-13 11:39:30|3238.24|3229.54|3237.61|3228.91|3239.13|3230.43|3237.61|3228.91|25
1631533180000|2021-09-13 11:39:40|3237.7|3229|3237.87|3229.17|3238.26|3229.56|3237.34|3228.64|32
1631533190000|2021-09-13 11:39:50|3237.85|3229.15|3237.81|3229.11|3238.97|3230.27|3237.78|3229.08|37
1631533200000|2021-09-13 11:40:00|3237.84|3229.14|3238.95|3230.25|3239.69|3230.99|3237.78|3229.08|33
1631533210000|2021-09-13 11:40:10|3238.76|3230.06|3237.68|3228.98|3238.76|3230.06|3237.68|3228.98|33
1631533220000|2021-09-13 11:40:20|3237.38|3228.68|3235.01|3226.31|3237.46|3228.76|3234.93|3226.23|39
1631533230000|2021-09-13 11:40:30|3234.95|3226.25|3233.26|3224.56|3234.95|3226.25|3232.7|3224|39
1631533240000|2021-09-13 11:40:40|3233.33|3224.63|3233.87|3225.17|3234.06|3225.36|3233.14|3224.44|36
1631533250000|2021-09-13 11:40:50|3233.85|3225.15|3232.87|3224.17|3233.85|3225.15|3232.58|3223.88|38
1631533260000|2021-09-13 11:41:00|3232.86|3224.16|3231.43|3222.73|3233.8|3225.1|3231.34|3222.64|40
1631533270000|2021-09-13 11:41:10|3231.48|3222.78|3230.54|3221.84|3231.86|3223.16|3230.38|3221.68|35
1631533280000|2021-09-13 11:41:20|3230.57|3221.87|3229.51|3220.81|3230.6|3221.9|3229.42|3220.72|37
1631533290000|2021-09-13 11:41:30|3229.55|3220.85|3229.34|3220.64|3229.55|3220.85|3228.78|3220.08|29
1631533300000|2021-09-13 11:41:40|3229.54|3220.84|3228.62|3219.92|3229.74|3221.04|3228.59|3219.89|30
1631533310000|2021-09-13 11:41:50|3228.55|3219.85|3229.29|3220.59|3229.35|3220.65|3228.55|3219.85|35
1631533320000|2021-09-13 11:42:00|3229.34|3220.64|3230.12|3221.42|3230.6|3221.9|3229.24|3220.54|35
1631533330000|2021-09-13 11:42:10|3230.23|3221.53|3229.65|3220.95|3230.23|3221.53|3228.81|3220.11|32
1631533340000|2021-09-13 11:42:20|3229.66|3220.96|3229.47|3220.77|3230.52|3221.82|3229.47|3220.77|36
1631533350000|2021-09-13 11:42:30|3229.43|3220.73|3230.54|3221.84|3230.54|3221.84|3228.88|3220.18|38
1631533360000|2021-09-13 11:42:40|3230.53|3221.83|3231.29|3222.59|3231.29|3222.59|3230.46|3221.76|34
1631533370000|2021-09-13 11:42:50|3231.18|3222.48|3231.09|3222.39|3231.34|3222.64|3230.6|3221.9|34
1631533380000|2021-09-13 11:43:00|3230.75|3222.05|3233.31|3224.61|3233.91|3225.21|3230.75|3222.05|37
1631533390000|2021-09-13 11:43:10|3233.24|3224.54|3233.66|3224.96|3233.99|3225.29|3232.82|3224.12|35
1631533400000|2021-09-13 11:43:20|3233.73|3225.03|3235.28|3226.58|3235.44|3226.74|3233.68|3224.98|36
1631533410000|2021-09-13 11:43:30|3234.6|3225.9|3235.69|3226.99|3235.69|3226.99|3234.6|3225.9|38
1631533420000|2021-09-13 11:43:40|3236.03|3227.33|3236.21|3227.51|3236.73|3228.03|3235.83|3227.13|39
1631533430000|2021-09-13 11:43:50|3236.15|3227.45|3234.38|3225.68|3236.2|3227.5|3234.38|3225.68|32
1631533440000|2021-09-13 11:44:00|3234.4|3225.7|3234.74|3226.04|3235.18|3226.48|3234.4|3225.7|37
1631533450000|2021-09-13 11:44:10|3234.73|3226.03|3237.19|3228.49|3237.19|3228.49|3234.47|3225.77|34
1631533460000|2021-09-13 11:44:20|3237.17|3228.47|3235.05|3226.35|3237.93|3229.23|3234.95|3226.25|32
1631533470000|2021-09-13 11:44:30|3235.07|3226.37|3235.85|3227.15|3235.85|3227.15|3234.86|3226.16|29
1631533480000|2021-09-13 11:44:40|3235.86|3227.16|3237.96|3229.26|3237.96|3229.26|3235.52|3226.82|26
1631533490000|2021-09-13 11:44:50|3237.95|3229.25|3238.43|3229.73|3238.43|3229.73|3236.89|3228.19|25
1631533500000|2021-09-13 11:45:00|3238.46|3229.76|3241.11|3232.41|3241.11|3232.41|3238.41|3229.71|36
1631533510000|2021-09-13 11:45:10|3241.17|3232.47|3240.91|3232.21|3241.19|3232.49|3240.78|3232.08|36
1631533520000|2021-09-13 11:45:20|3240.92|3232.22|3240.69|3231.99|3240.97|3232.27|3240.21|3231.51|40
1631533530000|2021-09-13 11:45:30|3240.67|3231.97|3240.13|3231.43|3240.71|3232.01|3239.28|3230.58|34
1631533540000|2021-09-13 11:45:40|3240.16|3231.46|3238.6|3229.9|3240.16|3231.46|3238.42|3229.72|35
1631533550000|2021-09-13 11:45:50|3238.61|3229.91|3237.33|3228.63|3238.61|3229.91|3237.3|3228.6|36
1631533560000|2021-09-13 11:46:00|3237.3|3228.6|3236.38|3227.68|3238.05|3229.35|3236.19|3227.49|35
1631533570000|2021-09-13 11:46:10|3236.37|3227.67|3235.23|3226.53|3237.04|3228.34|3235.17|3226.47|35
1631533580000|2021-09-13 11:46:20|3235.17|3226.47|3235.08|3226.38|3235.39|3226.69|3234.31|3225.61|39
1631533590000|2021-09-13 11:46:30|3235.14|3226.44|3233.63|3224.93|3235.14|3226.44|3233.61|3224.91|35
1631533600000|2021-09-13 11:46:40|3233.64|3224.94|3234.26|3225.56|3234.3|3225.6|3233.09|3224.39|32
1631533610000|2021-09-13 11:46:50|3234.24|3225.54|3234.1|3225.4|3235.64|3226.94|3233.89|3225.19|38
1631533620000|2021-09-13 11:47:00|3234.13|3225.43|3234.9|3226.2|3234.9|3226.2|3233.95|3225.25|32
1631533630000|2021-09-13 11:47:10|3234.89|3226.19|3235.24|3226.54|3235.41|3226.71|3234.78|3226.08|35
1631533640000|2021-09-13 11:47:20|3235.23|3226.53|3234.12|3225.42|3235.23|3226.53|3233.97|3225.27|35
1631533650000|2021-09-13 11:47:30|3234.09|3225.39|3234.03|3225.33|3234.33|3225.63|3234|3225.3|37
1631533660000|2021-09-13 11:47:40|3234.12|3225.42|3231.76|3223.06|3234.36|3225.66|3231.76|3223.06|35
1631533670000|2021-09-13 11:47:50|3231.77|3223.07|3230.34|3221.64|3231.84|3223.14|3230.07|3221.37|33
1631533680000|2021-09-13 11:48:00|3230.28|3221.58|3229.67|3220.97|3230.63|3221.93|3229.67|3220.97|38
1631533690000|2021-09-13 11:48:10|3229.75|3221.05|3229.09|3220.39|3229.75|3221.05|3228.73|3220.03|32
1631533700000|2021-09-13 11:48:20|3228.98|3220.28|3231.27|3222.57|3231.31|3222.61|3228.98|3220.28|35
1631533710000|2021-09-13 11:48:30|3231.3|3222.6|3231.36|3222.66|3232.4|3223.7|3231.22|3222.52|33
1631533720000|2021-09-13 11:48:40|3231.4|3222.7|3230.62|3221.92|3232.22|3223.52|3230.23|3221.53|35
1631533730000|2021-09-13 11:48:50|3230.6|3221.9|3232.13|3223.43|3232.17|3223.47|3230.06|3221.36|39
1631533740000|2021-09-13 11:49:00|3232.14|3223.44|3233.11|3224.41|3233.75|3225.05|3232.14|3223.44|38
1631533750000|2021-09-13 11:49:10|3233.19|3224.49|3234.45|3225.75|3234.45|3225.75|3233.12|3224.42|36
1631533760000|2021-09-13 11:49:20|3234.6|3225.9|3234.08|3225.38|3235.15|3226.45|3233.89|3225.19|39
1631533770000|2021-09-13 11:49:30|3234.14|3225.44|3234.08|3225.38|3234.28|3225.58|3233.81|3225.11|36
1631533780000|2021-09-13 11:49:40|3234.06|3225.36|3234.48|3225.78|3234.53|3225.83|3234.06|3225.36|26
1631533790000|2021-09-13 11:49:50|3234.4|3225.7|3235.02|3226.32|3235.07|3226.37|3232.6|3223.9|34
1631533800000|2021-09-13 11:50:00|3234.94|3226.24|3234.86|3226.16|3235.21|3226.51|3234.66|3225.96|32
1631533810000|2021-09-13 11:50:10|3234.69|3225.99|3231.25|3222.55|3234.69|3225.99|3231.21|3222.51|33
1631533820000|2021-09-13 11:50:20|3231.27|3222.57|3230.81|3222.11|3231.27|3222.57|3230.44|3221.74|35
1631533830000|2021-09-13 11:50:30|3230.84|3222.14|3229.27|3220.57|3230.99|3222.29|3229.09|3220.39|31
1631533840000|2021-09-13 11:50:40|3229.26|3220.56|3228.39|3219.69|3229.45|3220.75|3228.04|3219.34|35
1631533850000|2021-09-13 11:50:50|3228.47|3219.77|3229.93|3221.23|3229.93|3221.23|3228.12|3219.42|31
1631533860000|2021-09-13 11:51:00|3229.97|3221.27|3231.34|3222.64|3231.34|3222.64|3229.74|3221.04|34
1631533870000|2021-09-13 11:51:10|3231.32|3222.62|3231.54|3222.84|3231.6|3222.9|3230.48|3221.78|39
1631533880000|2021-09-13 11:51:20|3231.52|3222.82|3233.27|3224.57|3233.6|3224.9|3231.1|3222.4|37
1631533890000|2021-09-13 11:51:30|3233.25|3224.55|3235.87|3227.17|3236.49|3227.79|3231.97|3223.27|39
1631533900000|2021-09-13 11:51:40|3235.77|3227.07|3235.97|3227.27|3236.91|3228.21|3235.56|3226.86|37
1631533910000|2021-09-13 11:51:50|3235.95|3227.25|3236.16|3227.46|3237.09|3228.39|3234.33|3225.63|37
1631533920000|2021-09-13 11:52:00|3235.74|3227.04|3237.53|3228.83|3238.17|3229.47|3235.74|3227.04|33
1631533930000|2021-09-13 11:52:10|3237.52|3228.82|3236.73|3228.03|3237.73|3229.03|3236.73|3228.03|31
1631533940000|2021-09-13 11:52:20|3236.74|3228.04|3235.43|3226.73|3237.3|3228.6|3235.36|3226.66|36
1631533950000|2021-09-13 11:52:30|3235.28|3226.58|3236.85|3228.15|3237.08|3228.38|3235.28|3226.58|36
1631533960000|2021-09-13 11:52:40|3236.94|3228.24|3239.15|3230.45|3239.59|3230.89|3236.63|3227.93|33
1631533970000|2021-09-13 11:52:50|3239.12|3230.42|3240.1|3231.4|3240.1|3231.4|3238.13|3229.43|26
1631533980000|2021-09-13 11:53:00|3240.17|3231.47|3241.58|3232.88|3241.59|3232.89|3239.91|3231.21|29
1631533990000|2021-09-13 11:53:10|3241.26|3232.56|3241.17|3232.47|3241.46|3232.76|3240.31|3231.61|24
1631534000000|2021-09-13 11:53:20|3241.37|3232.67|3241.4|3232.7|3241.77|3233.07|3240.76|3232.06|18
1631534010000|2021-09-13 11:53:30|3241.38|3232.68|3240.11|3231.41|3241.38|3232.68|3239.21|3230.51|33
1631534020000|2021-09-13 11:53:40|3240.29|3231.59|3241.21|3232.51|3241.48|3232.78|3239.21|3230.51|24
1631534030000|2021-09-13 11:53:50|3241.17|3232.47|3241.42|3232.72|3242.14|3233.44|3241.16|3232.46|24
1631534040000|2021-09-13 11:54:00|3241.46|3232.76|3242.98|3234.28|3242.98|3234.28|3241.46|3232.76|27
1631534050000|2021-09-13 11:54:10|3242.86|3234.16|3244.51|3235.81|3244.51|3235.81|3242.8|3234.1|31
1631534060000|2021-09-13 11:54:20|3244.35|3235.65|3245.51|3236.81|3245.56|3236.86|3244.35|3235.65|36
1631534070000|2021-09-13 11:54:30|3245.41|3236.71|3245.29|3236.59|3245.84|3237.14|3244.53|3235.83|35
1631534080000|2021-09-13 11:54:40|3245.39|3236.69|3246.5|3237.8|3246.56|3237.86|3245.32|3236.62|23
1631534090000|2021-09-13 11:54:50|3246.36|3237.66|3246.3|3237.6|3247.05|3238.35|3246.29|3237.59|30
1631534100000|2021-09-13 11:55:00|3246.27|3237.57|3245.53|3236.83|3246.28|3237.58|3245.38|3236.68|34
1631534110000|2021-09-13 11:55:10|3245.57|3236.87|3243.42|3234.72|3245.66|3236.96|3242.88|3234.18|36
1631534120000|2021-09-13 11:55:20|3243.47|3234.77|3245.05|3236.35|3246.78|3238.08|3243.47|3234.77|40
1631534130000|2021-09-13 11:55:30|3245.14|3236.44|3244.39|3235.69|3245.45|3236.75|3244.39|3235.69|37
1631534140000|2021-09-13 11:55:40|3244.54|3235.84|3246.89|3238.19|3246.92|3238.22|3244.54|3235.84|38
1631534150000|2021-09-13 11:55:50|3247.04|3238.34|3247.41|3238.71|3248.09|3239.39|3247.04|3238.34|31
1631534160000|2021-09-13 11:56:00|3247.39|3238.69|3249|3240.3|3249.91|3241.21|3247.19|3238.49|35
1631534170000|2021-09-13 11:56:10|3248.98|3240.28|3250.57|3241.87|3250.57|3241.87|3248.83|3240.13|35
1631534180000|2021-09-13 11:56:20|3250.59|3241.89|3252.4|3243.7|3252.55|3243.85|3250.59|3241.89|37
1631534190000|2021-09-13 11:56:30|3252.7|3244|3252.24|3243.54|3253.13|3244.43|3251.94|3243.24|36
1631534200000|2021-09-13 11:56:40|3252.16|3243.46|3251.88|3243.18|3252.31|3243.61|3250.74|3242.04|39
1631534210000|2021-09-13 11:56:50|3252.12|3243.42|3251.42|3242.72|3252.58|3243.88|3249.89|3241.19|37
1631534220000|2021-09-13 11:57:00|3251.95|3243.25|3253.45|3244.75|3253.6|3244.9|3251.86|3243.16|37
1631534230000|2021-09-13 11:57:10|3253.5|3244.8|3252.44|3243.74|3254.53|3245.83|3252.34|3243.64|33
1631534240000|2021-09-13 11:57:20|3252.5|3243.8|3253.11|3244.41|3254.23|3245.53|3252.36|3243.66|34
1631534250000|2021-09-13 11:57:30|3253.06|3244.36|3254.27|3245.57|3254.27|3245.57|3252.52|3243.82|35
1631534260000|2021-09-13 11:57:40|3254.35|3245.65|3254.68|3245.98|3254.83|3246.13|3254.25|3245.55|27
1631534270000|2021-09-13 11:57:50|3254.51|3245.81|3255|3246.3|3255.26|3246.56|3254.51|3245.81|31
1631534280000|2021-09-13 11:58:00|3255.22|3246.52|3257.79|3249.09|3258.36|3249.66|3254.8|3246.1|39
1631534290000|2021-09-13 11:58:10|3257.86|3249.16|3259.76|3251.06|3259.84|3251.14|3257.86|3249.16|37
1631534300000|2021-09-13 11:58:20|3259.79|3251.09|3260.17|3251.47|3260.99|3252.29|3259.44|3250.74|37
1631534310000|2021-09-13 11:58:30|3260.24|3251.54|3257.32|3248.62|3260.24|3251.54|3256.66|3247.96|39
1631534320000|2021-09-13 11:58:40|3257.46|3248.76|3257.21|3248.51|3258.15|3249.45|3256.7|3248|32
1631534330000|2021-09-13 11:58:50|3256.86|3248.16|3256.81|3248.11|3259.2|3250.5|3256.81|3248.11|35
1631534340000|2021-09-13 11:59:00|3256.83|3248.13|3254.53|3245.83|3256.85|3248.15|3254.26|3245.56|35
1631534350000|2021-09-13 11:59:10|3254.42|3245.72|3254.67|3245.97|3254.67|3245.97|3253.19|3244.49|36
1631534360000|2021-09-13 11:59:20|3254.99|3246.29|3255.46|3246.76|3255.77|3247.07|3254.57|3245.87|39
1631534370000|2021-09-13 11:59:30|3255.59|3246.89|3257.15|3248.45|3257.23|3248.53|3254.5|3245.8|36
1631534380000|2021-09-13 11:59:40|3257.33|3248.63|3257.17|3248.47|3257.33|3248.63|3256.56|3247.86|38
1631534390000|2021-09-13 11:59:50|3257.37|3248.67|3256.56|3247.86|3258.37|3249.67|3256.18|3247.48|39
1631534400000|2021-09-13 12:00:00|3256.97|3248.27|3259.92|3251.22|3260.92|3252.22|3256.79|3248.09|36
1631534410000|2021-09-13 12:00:10|3259.93|3251.23|3256.29|3247.59|3259.93|3251.23|3256.29|3247.59|39
1631534420000|2021-09-13 12:00:20|3256.23|3247.53|3251.84|3243.14|3256.23|3247.53|3251.84|3243.14|39
1631534430000|2021-09-13 12:00:30|3252.04|3243.34|3251.1|3242.4|3253.58|3244.88|3249.87|3241.17|39
1631534440000|2021-09-13 12:00:40|3251.46|3242.76|3252.51|3243.81|3252.68|3243.98|3250.27|3241.57|36
1631534450000|2021-09-13 12:00:50|3252.27|3243.57|3251.75|3243.05|3253.77|3245.07|3251.75|3243.05|39
1631534460000|2021-09-13 12:01:00|3251.7|3243|3252.12|3243.42|3252.12|3243.42|3250.8|3242.1|38
1631534470000|2021-09-13 12:01:10|3252.05|3243.35|3251.11|3242.41|3252.95|3244.25|3251.11|3242.41|39
1631534480000|2021-09-13 12:01:20|3251.09|3242.39|3249.96|3241.26|3251.09|3242.39|3249.91|3241.21|37
1631534490000|2021-09-13 12:01:30|3250.02|3241.32|3248.37|3239.67|3250.4|3241.7|3248.19|3239.49|38
1631534500000|2021-09-13 12:01:40|3248.53|3239.83|3248.31|3239.61|3249.32|3240.62|3248.1|3239.4|39
1631534510000|2021-09-13 12:01:50|3248.33|3239.63|3248.44|3239.74|3248.59|3239.89|3248.11|3239.41|36
1631534520000|2021-09-13 12:02:00|3248.48|3239.78|3246.97|3238.27|3248.53|3239.83|3246.82|3238.12|40
1631534530000|2021-09-13 12:02:10|3246.86|3238.16|3249.3|3240.6|3249.65|3240.95|3246.86|3238.16|35
1631534540000|2021-09-13 12:02:20|3249.38|3240.68|3246.35|3237.65|3249.72|3241.02|3244.81|3236.11|36
1631534550000|2021-09-13 12:02:30|3246.34|3237.64|3248.24|3239.54|3248.24|3239.54|3246.09|3237.39|37
1631534560000|2021-09-13 12:02:40|3247.88|3239.18|3249.5|3240.8|3249.66|3240.96|3247.75|3239.05|36
1631534570000|2021-09-13 12:02:50|3249.48|3240.78|3249.57|3240.87|3249.67|3240.97|3249.47|3240.77|19
1631534580000|2021-09-13 12:03:00|3249.6|3240.9|3251.49|3242.79|3251.74|3243.04|3249.35|3240.65|35
1631534590000|2021-09-13 12:03:10|3251.21|3242.51|3250.77|3242.07|3251.5|3242.8|3248.3|3239.6|35
1631534600000|2021-09-13 12:03:20|3250.78|3242.08|3250.66|3241.96|3250.94|3242.24|3250.66|3241.96|30
1631534610000|2021-09-13 12:03:30|3250.64|3241.94|3248.46|3239.76|3250.67|3241.97|3248.46|3239.76|30
1631534620000|2021-09-13 12:03:40|3248.54|3239.84|3246.81|3238.11|3248.54|3239.84|3246.58|3237.88|37
1631534630000|2021-09-13 12:03:50|3246.78|3238.08|3250.29|3241.59|3251.59|3242.89|3246.78|3238.08|37
1631534640000|2021-09-13 12:04:00|3250.53|3241.83|3250.06|3241.36|3251.44|3242.74|3250.03|3241.33|38
1631534650000|2021-09-13 12:04:10|3250.39|3241.69|3250.07|3241.37|3251.05|3242.35|3248.93|3240.23|39
1631534660000|2021-09-13 12:04:20|3250.11|3241.41|3252.69|3243.99|3252.98|3244.28|3250.11|3241.41|35
1631534670000|2021-09-13 12:04:30|3252.81|3244.11|3250.26|3241.56|3253.1|3244.4|3250.2|3241.5|39
1631534680000|2021-09-13 12:04:40|3250.15|3241.45|3250.21|3241.51|3250.35|3241.65|3249.9|3241.2|36
1631534690000|2021-09-13 12:04:50|3250.2|3241.5|3252.03|3243.33|3252.03|3243.33|3250.09|3241.39|37
1631534700000|2021-09-13 12:05:00|3251.96|3243.26|3252.28|3243.58|3252.3|3243.6|3249.95|3241.25|39
1631534710000|2021-09-13 12:05:10|3252.91|3244.21|3256.58|3247.88|3256.58|3247.88|3252.91|3244.21|38
1631534720000|2021-09-13 12:05:20|3256.42|3247.72|3256.66|3247.96|3257.07|3248.37|3255.71|3247.01|38
1631534730000|2021-09-13 12:05:30|3256.68|3247.98|3256.7|3248|3256.83|3248.13|3256.43|3247.73|34
1631534740000|2021-09-13 12:05:40|3257.27|3248.57|3258.33|3249.63|3259.74|3251.04|3257.09|3248.39|39
1631534750000|2021-09-13 12:05:50|3257.97|3249.27|3256.9|3248.2|3259.58|3250.88|3256.84|3248.14|38
1631534760000|2021-09-13 12:06:00|3256.93|3248.23|3257.32|3248.62|3258.51|3249.81|3256.93|3248.23|38
1631534770000|2021-09-13 12:06:10|3257.18|3248.48|3253.79|3245.09|3257.21|3248.51|3253.79|3245.09|35
1631534780000|2021-09-13 12:06:20|3253.68|3244.98|3256.22|3247.52|3256.27|3247.57|3253.61|3244.91|37
1631534790000|2021-09-13 12:06:30|3256.17|3247.47|3255.15|3246.45|3257|3248.3|3255.15|3246.45|39
1631534800000|2021-09-13 12:06:40|3255.13|3246.43|3251.68|3242.98|3255.14|3246.44|3251.24|3242.54|40
1631534810000|2021-09-13 12:06:50|3251.45|3242.75|3251.56|3242.86|3252.38|3243.68|3250.98|3242.28|39
1631534820000|2021-09-13 12:07:00|3251.64|3242.94|3252.96|3244.26|3253.37|3244.67|3251.51|3242.81|37
1631534830000|2021-09-13 12:07:10|3252.93|3244.23|3252.69|3243.99|3253.07|3244.37|3252.02|3243.32|39
1631534840000|2021-09-13 12:07:20|3252.67|3243.97|3251.42|3242.72|3252.8|3244.1|3251.42|3242.72|36
1631534850000|2021-09-13 12:07:30|3251.26|3242.56|3250.98|3242.28|3251.4|3242.7|3250.88|3242.18|36
1631534860000|2021-09-13 12:07:40|3251.1|3242.4|3250.96|3242.26|3251.52|3242.82|3250.82|3242.12|34
1631534870000|2021-09-13 12:07:50|3250.97|3242.27|3248.76|3240.06|3251.13|3242.43|3248.76|3240.06|39
1631534880000|2021-09-13 12:08:00|3249.04|3240.34|3252.84|3244.14|3253.28|3244.58|3248.44|3239.74|38
1631534890000|2021-09-13 12:08:10|3252.9|3244.2|3253.24|3244.54|3253.55|3244.85|3252.71|3244.01|37
1631534900000|2021-09-13 12:08:20|3253.31|3244.61|3255.62|3246.92|3256.27|3247.57|3252.24|3243.54|38
1631534910000|2021-09-13 12:08:30|3255.54|3246.84|3253.06|3244.36|3255.95|3247.25|3253.06|3244.36|36
1631534920000|2021-09-13 12:08:40|3253.03|3244.33|3250.3|3241.6|3253.21|3244.51|3250.29|3241.59|36
1631534930000|2021-09-13 12:08:50|3250.2|3241.5|3254.52|3245.82|3255.56|3246.86|3250.2|3241.5|38
1631534940000|2021-09-13 12:09:00|3254.48|3245.78|3254.39|3245.69|3255.56|3246.86|3254.31|3245.61|34
1631534950000|2021-09-13 12:09:10|3254.4|3245.7|3254.56|3245.86|3254.75|3246.05|3253.94|3245.24|33
1631534960000|2021-09-13 12:09:20|3254.43|3245.73|3254.5|3245.8|3254.5|3245.8|3253.37|3244.67|33
1631534970000|2021-09-13 12:09:30|3255.21|3246.51|3254.51|3245.81|3255.21|3246.51|3254.28|3245.58|38
1631534980000|2021-09-13 12:09:40|3254.53|3245.83|3254.27|3245.57|3254.94|3246.24|3254.26|3245.56|28
1631534990000|2021-09-13 12:09:50|3254.21|3245.51|3253.91|3245.21|3254.21|3245.51|3253.28|3244.58|34
1631535000000|2021-09-13 12:10:00|3254.13|3245.43|3252.62|3243.92|3254.28|3245.58|3252.43|3243.73|33
1631535010000|2021-09-13 12:10:10|3252.54|3243.84|3251.86|3243.16|3252.61|3243.91|3251.61|3242.91|30
1631535020000|2021-09-13 12:10:20|3251.79|3243.09|3252.88|3244.18|3253.29|3244.59|3251.78|3243.08|34
1631535030000|2021-09-13 12:10:30|3252.86|3244.16|3254.18|3245.48|3254.37|3245.67|3252.75|3244.05|28
1631535040000|2021-09-13 12:10:40|3254.24|3245.54|3254.33|3245.63|3254.47|3245.77|3253.88|3245.18|36
1631535050000|2021-09-13 12:10:50|3254.29|3245.59|3256.2|3247.5|3256.2|3247.5|3253.78|3245.08|33
1631535060000|2021-09-13 12:11:00|3256.22|3247.52|3253.36|3244.66|3257.61|3248.91|3253.36|3244.66|36
1631535070000|2021-09-13 12:11:10|3253.4|3244.7|3252.97|3244.27|3253.62|3244.92|3252.97|3244.27|32
1631535080000|2021-09-13 12:11:20|3252.8|3244.1|3251.95|3243.25|3252.8|3244.1|3251.87|3243.17|36
1631535090000|2021-09-13 12:11:30|3251.9|3243.2|3250.44|3241.74|3252.02|3243.32|3249.7|3241|38
1631535100000|2021-09-13 12:11:40|3250.38|3241.68|3251.57|3242.87|3251.73|3243.03|3250.14|3241.44|34
1631535110000|2021-09-13 12:11:50|3251.73|3243.03|3251.59|3242.89|3252.49|3243.79|3251.5|3242.8|36
1631535120000|2021-09-13 12:12:00|3251.55|3242.85|3251.96|3243.26|3251.98|3243.28|3251.48|3242.78|31
1631535130000|2021-09-13 12:12:10|3251.88|3243.18|3251.01|3242.31|3251.97|3243.27|3250.52|3241.82|31
1631535140000|2021-09-13 12:12:20|3250.98|3242.28|3253.52|3244.82|3253.95|3245.25|3250.98|3242.28|35
1631535150000|2021-09-13 12:12:30|3253.59|3244.89|3253.18|3244.48|3253.6|3244.9|3252.76|3244.06|40
1631535160000|2021-09-13 12:12:40|3253.6|3244.9|3252.01|3243.31|3254.16|3245.46|3250.67|3241.97|37
1631535170000|2021-09-13 12:12:50|3252.17|3243.47|3250.51|3241.81|3252.86|3244.16|3250.48|3241.78|36
1631535180000|2021-09-13 12:13:00|3250.24|3241.54|3251.55|3242.85|3251.68|3242.98|3249.82|3241.12|38
1631535190000|2021-09-13 12:13:10|3251.4|3242.7|3250.96|3242.26|3251.55|3242.85|3250.65|3241.95|37
1631535200000|2021-09-13 12:13:20|3250.92|3242.22|3250.4|3241.7|3250.98|3242.28|3249.64|3240.94|37
1631535210000|2021-09-13 12:13:30|3250.07|3241.37|3250.81|3242.11|3250.82|3242.12|3249.65|3240.95|39
1631535220000|2021-09-13 12:13:40|3250.82|3242.12|3251.5|3242.8|3251.5|3242.8|3250.47|3241.77|40
1631535230000|2021-09-13 12:13:50|3251.33|3242.63|3251.54|3242.84|3251.83|3243.13|3251.33|3242.63|37
1631535240000|2021-09-13 12:14:00|3251.58|3242.88|3253.72|3245.02|3253.75|3245.05|3251.58|3242.88|38
1631535250000|2021-09-13 12:14:10|3253.74|3245.04|3253.97|3245.27|3254.46|3245.76|3253.63|3244.93|35
1631535260000|2021-09-13 12:14:20|3253.49|3244.79|3252.42|3243.72|3253.49|3244.79|3252.14|3243.44|37
1631535270000|2021-09-13 12:14:30|3252.43|3243.73|3252.42|3243.72|3252.64|3243.94|3252.28|3243.58|38
1631535280000|2021-09-13 12:14:40|3252.36|3243.66|3252.68|3243.98|3252.77|3244.07|3252.27|3243.57|33
1631535290000|2021-09-13 12:14:50|3252.42|3243.72|3253.07|3244.37|3253.07|3244.37|3252.32|3243.62|37
1631535300000|2021-09-13 12:15:00|3253.03|3244.33|3252.4|3243.7|3253.07|3244.37|3252.26|3243.56|32
1631535310000|2021-09-13 12:15:10|3252.3|3243.6|3252.53|3243.83|3252.92|3244.22|3252.19|3243.49|34
1631535320000|2021-09-13 12:15:20|3252.63|3243.93|3252.43|3243.73|3252.74|3244.04|3252.07|3243.37|34
1631535330000|2021-09-13 12:15:30|3252.55|3243.85|3252.34|3243.64|3252.78|3244.08|3252.2|3243.5|39
1631535340000|2021-09-13 12:15:40|3252.33|3243.63|3251.16|3242.46|3252.36|3243.66|3251.16|3242.46|31
1631535350000|2021-09-13 12:15:50|3251.12|3242.42|3250.46|3241.76|3251.2|3242.5|3250.37|3241.67|38
1631535360000|2021-09-13 12:16:00|3250.47|3241.77|3248.45|3239.75|3250.47|3241.77|3248.45|3239.75|35
1631535370000|2021-09-13 12:16:10|3248.44|3239.74|3248.79|3240.09|3249.21|3240.51|3248.25|3239.55|37
1631535380000|2021-09-13 12:16:20|3248.84|3240.14|3248.25|3239.55|3248.96|3240.26|3248.14|3239.44|36
1631535390000|2021-09-13 12:16:30|3248.36|3239.66|3250.28|3241.58|3250.28|3241.58|3248.36|3239.66|37
1631535400000|2021-09-13 12:16:40|3250.29|3241.59|3249.93|3241.23|3250.29|3241.59|3249.29|3240.59|34
1631535410000|2021-09-13 12:16:50|3249.86|3241.16|3249.01|3240.31|3249.87|3241.17|3249.01|3240.31|31
1631535420000|2021-09-13 12:17:00|3248.95|3240.25|3248.37|3239.67|3249.06|3240.36|3248.31|3239.61|34
1631535430000|2021-09-13 12:17:10|3248.39|3239.69|3249.45|3240.75|3249.5|3240.8|3247.28|3238.58|34
1631535440000|2021-09-13 12:17:20|3249.62|3240.92|3252.46|3243.76|3252.93|3244.23|3249.62|3240.92|35
1631535450000|2021-09-13 12:17:30|3252.38|3243.68|3252.03|3243.33|3252.64|3243.94|3251.86|3243.16|36
1631535460000|2021-09-13 12:17:40|3252.04|3243.34|3251.29|3242.59|3252.91|3244.21|3251.29|3242.59|33
1631535470000|2021-09-13 12:17:50|3251.36|3242.66|3250.5|3241.8|3251.36|3242.66|3250.43|3241.73|35
1631535480000|2021-09-13 12:18:00|3250.19|3241.49|3250.92|3242.22|3251.06|3242.36|3250.19|3241.49|37
1631535490000|2021-09-13 12:18:10|3250.87|3242.17|3249.81|3241.11|3251.04|3242.34|3249.12|3240.42|35
1631535500000|2021-09-13 12:18:20|3249.78|3241.08|3249.6|3240.9|3250.84|3242.14|3249.6|3240.9|39
1631535510000|2021-09-13 12:18:30|3249.71|3241.01|3248.39|3239.69|3250.03|3241.33|3248.28|3239.58|37
1631535520000|2021-09-13 12:18:40|3248.45|3239.75|3248.21|3239.51|3248.77|3240.07|3248.21|3239.51|36
1631535530000|2021-09-13 12:18:50|3248.18|3239.48|3247.04|3238.34|3248.21|3239.51|3246.71|3238.01|34
1631535540000|2021-09-13 12:19:00|3247.03|3238.33|3246.82|3238.12|3247.74|3239.04|3246.61|3237.91|38
1631535550000|2021-09-13 12:19:10|3246.76|3238.06|3246.97|3238.27|3246.98|3238.28|3246.43|3237.73|35
1631535560000|2021-09-13 12:19:20|3246.94|3238.24|3246.27|3237.57|3246.99|3238.29|3246.26|3237.56|16
1631535570000|2021-09-13 12:19:30|3246.24|3237.54|3245.95|3237.25|3246.24|3237.54|3245.56|3236.86|16
1631535580000|2021-09-13 12:19:40|3245.97|3237.27|3246.48|3237.78|3246.54|3237.84|3245.81|3237.11|35
1631535590000|2021-09-13 12:19:50|3246.46|3237.76|3244.73|3236.03|3247.42|3238.72|3244.7|3236|37
1631535600000|2021-09-13 12:20:00|3244.77|3236.07|3244.58|3235.88|3245.46|3236.76|3244.55|3235.85|38
1631535610000|2021-09-13 12:20:10|3244.81|3236.11|3242.66|3233.96|3244.91|3236.21|3242.33|3233.63|34
1631535620000|2021-09-13 12:20:20|3242.48|3233.78|3241.92|3233.22|3243.23|3234.53|3241.84|3233.14|38
1631535630000|2021-09-13 12:20:30|3241.91|3233.21|3240.39|3231.69|3242.25|3233.55|3240.31|3231.61|37
1631535640000|2021-09-13 12:20:40|3240.3|3231.6|3240.42|3231.72|3240.66|3231.96|3240.16|3231.46|39
1631535650000|2021-09-13 12:20:50|3240.4|3231.7|3239.35|3230.65|3240.59|3231.89|3239.34|3230.64|38
1631535660000|2021-09-13 12:21:00|3239.37|3230.67|3239.63|3230.93|3239.75|3231.05|3239.2|3230.5|32
1631535670000|2021-09-13 12:21:10|3239.54|3230.84|3241.3|3232.6|3241.61|3232.91|3239.49|3230.79|34
1631535680000|2021-09-13 12:21:20|3241.29|3232.59|3235.46|3226.76|3241.36|3232.66|3235.46|3226.76|33
1631535690000|2021-09-13 12:21:30|3235.35|3226.65|3236.6|3227.9|3236.98|3228.28|3234.56|3225.86|38
1631535700000|2021-09-13 12:21:40|3236.59|3227.89|3238.3|3229.6|3238.3|3229.6|3236.59|3227.89|38
1631535710000|2021-09-13 12:21:50|3238.66|3229.96|3237.74|3229.04|3239.2|3230.5|3237.72|3229.02|35
1631535720000|2021-09-13 12:22:00|3237.73|3229.03|3236.52|3227.82|3237.79|3229.09|3236.05|3227.35|37
1631535730000|2021-09-13 12:22:10|3236.73|3228.03|3236.71|3228.01|3237.7|3229|3236.32|3227.62|38
1631535740000|2021-09-13 12:22:20|3236.76|3228.06|3237.17|3228.47|3237.17|3228.47|3236.07|3227.37|38
1631535750000|2021-09-13 12:22:30|3237.2|3228.5|3237.09|3228.39|3237.77|3229.07|3236.67|3227.97|35
1631535760000|2021-09-13 12:22:40|3237.14|3228.44|3238.12|3229.42|3238.39|3229.69|3237.14|3228.44|34
1631535770000|2021-09-13 12:22:50|3238.11|3229.41|3238.66|3229.96|3238.7|3230|3237.26|3228.56|33
1631535780000|2021-09-13 12:23:00|3238.73|3230.03|3239.37|3230.67|3240.22|3231.52|3238.55|3229.85|38
1631535790000|2021-09-13 12:23:10|3239.36|3230.66|3238.38|3229.68|3239.4|3230.7|3238.38|3229.68|35
1631535800000|2021-09-13 12:23:20|3238.33|3229.63|3237.47|3228.77|3238.33|3229.63|3237.16|3228.46|32
1631535810000|2021-09-13 12:23:30|3237.41|3228.71|3237.23|3228.53|3238.28|3229.58|3237.23|3228.53|35
1631535820000|2021-09-13 12:23:40|3237|3228.3|3235.56|3226.86|3237.12|3228.42|3234.97|3226.27|37
1631535830000|2021-09-13 12:23:50|3235.58|3226.88|3235.16|3226.46|3235.65|3226.95|3234.95|3226.25|36
1631535840000|2021-09-13 12:24:00|3234.93|3226.23|3236.15|3227.45|3236.15|3227.45|3234.79|3226.09|32
1631535850000|2021-09-13 12:24:10|3236.35|3227.65|3234.5|3225.8|3236.35|3227.65|3234.26|3225.56|36
1631535860000|2021-09-13 12:24:20|3234.39|3225.69|3234.62|3225.92|3235.7|3227|3234.31|3225.61|40
1631535870000|2021-09-13 12:24:30|3234.74|3226.04|3233.78|3225.08|3234.75|3226.05|3233.71|3225.01|35
1631535880000|2021-09-13 12:24:40|3233.75|3225.05|3234.67|3225.97|3235.13|3226.43|3233.75|3225.05|36
1631535890000|2021-09-13 12:24:50|3234.65|3225.95|3236.07|3227.37|3236.07|3227.37|3234.4|3225.7|38
1631535900000|2021-09-13 12:25:00|3236.16|3227.46|3234.21|3225.51|3236.47|3227.77|3234.21|3225.51|37
1631535910000|2021-09-13 12:25:10|3234.16|3225.46|3231.43|3222.73|3234.16|3225.46|3230.9|3222.2|38
1631535920000|2021-09-13 12:25:20|3231.25|3222.55|3231.95|3223.25|3232.42|3223.72|3231.25|3222.55|32
1631535930000|2021-09-13 12:25:30|3231.92|3223.22|3232.01|3223.31|3232.28|3223.58|3230.89|3222.19|38
1631535940000|2021-09-13 12:25:40|3232.12|3223.42|3232.45|3223.75|3232.68|3223.98|3231.52|3222.82|37
1631535950000|2021-09-13 12:25:50|3232.33|3223.63|3234.82|3226.12|3234.87|3226.17|3232.33|3223.63|35
1631535960000|2021-09-13 12:26:00|3234.76|3226.06|3235.07|3226.37|3236.17|3227.47|3234.54|3225.84|38
1631535970000|2021-09-13 12:26:10|3234.98|3226.28|3232.18|3223.48|3235.07|3226.37|3232.18|3223.48|37
1631535980000|2021-09-13 12:26:20|3232.16|3223.46|3233.66|3224.96|3233.98|3225.28|3232.16|3223.46|36
1631535990000|2021-09-13 12:26:30|3233.81|3225.11|3234.81|3226.11|3234.98|3226.28|3233.65|3224.95|32
1631536000000|2021-09-13 12:26:40|3234.94|3226.24|3234.11|3225.41|3234.94|3226.24|3233.79|3225.09|36
1631536010000|2021-09-13 12:26:50|3234.22|3225.52|3234.35|3225.65|3234.52|3225.82|3233.78|3225.08|28
1631536020000|2021-09-13 12:27:00|3234.62|3225.92|3232.76|3224.06|3234.72|3226.02|3232.76|3224.06|32
1631536030000|2021-09-13 12:27:10|3232.58|3223.88|3231.54|3222.84|3232.71|3224.01|3231.03|3222.33|32
1631536040000|2021-09-13 12:27:20|3231.49|3222.79|3231.74|3223.04|3231.98|3223.28|3231.1|3222.4|40
1631536050000|2021-09-13 12:27:30|3231.56|3222.86|3231.41|3222.71|3232.19|3223.49|3231.36|3222.66|32
1631536060000|2021-09-13 12:27:40|3231.36|3222.66|3229.93|3221.23|3231.39|3222.69|3228.52|3219.82|32
1631536070000|2021-09-13 12:27:50|3229.76|3221.06|3229.04|3220.34|3230.12|3221.42|3228.89|3220.19|39
1631536080000|2021-09-13 12:28:00|3229.49|3220.79|3231.77|3223.07|3231.92|3223.22|3229.39|3220.69|33
1631536090000|2021-09-13 12:28:10|3231.93|3223.23|3231.83|3223.13|3233|3224.3|3231.49|3222.79|39
1631536100000|2021-09-13 12:28:20|3231.8|3223.1|3230.89|3222.19|3232|3223.3|3230.67|3221.97|34
1631536110000|2021-09-13 12:28:30|3230.74|3222.04|3230.8|3222.1|3231.01|3222.31|3230.14|3221.44|38
1631536120000|2021-09-13 12:28:40|3230.78|3222.08|3229.48|3220.78|3230.78|3222.08|3229.38|3220.68|35
1631536130000|2021-09-13 12:28:50|3229.62|3220.92|3229.67|3220.97|3229.91|3221.21|3229.19|3220.49|35
1631536140000|2021-09-13 12:29:00|3229.69|3220.99|3229.31|3220.61|3229.8|3221.1|3229.31|3220.61|35
1631536150000|2021-09-13 12:29:10|3229.32|3220.62|3231.34|3222.64|3231.36|3222.66|3229.32|3220.62|36
1631536160000|2021-09-13 12:29:20|3231.56|3222.86|3231.51|3222.81|3232.87|3224.17|3231.51|3222.81|35
1631536170000|2021-09-13 12:29:30|3231.5|3222.8|3231.73|3223.03|3232.17|3223.47|3230.65|3221.95|35
1631536180000|2021-09-13 12:29:40|3231.83|3223.13|3232.54|3223.84|3232.63|3223.93|3231.77|3223.07|33
1631536190000|2021-09-13 12:29:50|3232.58|3223.88|3233.15|3224.45|3233.38|3224.68|3232.5|3223.8|34
1631536200000|2021-09-13 12:30:00|3233.16|3224.46|3233.56|3224.86|3234.51|3225.81|3233.05|3224.35|30
1631536210000|2021-09-13 12:30:10|3233.29|3224.59|3230.94|3222.24|3233.29|3224.59|3229.82|3221.12|33
1631536220000|2021-09-13 12:30:20|3230.9|3222.2|3221.77|3213.07|3231.23|3222.53|3217.03|3208.33|40
1631536230000|2021-09-13 12:30:30|3222.16|3213.46|3219.65|3210.95|3222.16|3213.46|3218.11|3209.41|40
1631536240000|2021-09-13 12:30:40|3220.32|3211.62|3221.52|3212.82|3221.85|3213.15|3219.77|3211.07|38
1631536250000|2021-09-13 12:30:50|3221.9|3213.2|3223.93|3215.23|3223.93|3215.23|3221.61|3212.91|36
1631536260000|2021-09-13 12:31:00|3223.79|3215.09|3223.85|3215.15|3224.78|3216.08|3223.15|3214.45|37
1631536270000|2021-09-13 12:31:10|3223.82|3215.12|3226.93|3218.23|3227.91|3219.21|3223.6|3214.9|38
1631536280000|2021-09-13 12:31:20|3226.95|3218.25|3228.12|3219.42|3228.12|3219.42|3225.43|3216.73|36
1631536290000|2021-09-13 12:31:30|3227.82|3219.12|3228.28|3219.58|3229.09|3220.39|3226.92|3218.22|39
1631536300000|2021-09-13 12:31:40|3227.93|3219.23|3228.48|3219.78|3229.08|3220.38|3227.93|3219.23|36
1631536310000|2021-09-13 12:31:50|3228.46|3219.76|3227.29|3218.59|3228.5|3219.8|3226.13|3217.43|38
1631536320000|2021-09-13 12:32:00|3227.32|3218.62|3227.6|3218.9|3227.83|3219.13|3225.44|3216.74|37
1631536330000|2021-09-13 12:32:10|3227.61|3218.91|3228.42|3219.72|3228.66|3219.96|3226.51|3217.81|38
1631536340000|2021-09-13 12:32:20|3228.76|3220.06|3228.64|3219.94|3230.14|3221.44|3228.52|3219.82|37
1631536350000|2021-09-13 12:32:30|3228.66|3219.96|3227.54|3218.84|3229.1|3220.4|3227.54|3218.84|38
1631536360000|2021-09-13 12:32:40|3227.67|3218.97|3228.78|3220.08|3228.78|3220.08|3227.54|3218.84|37
1631536370000|2021-09-13 12:32:50|3228.77|3220.07|3228.35|3219.65|3229.46|3220.76|3228.26|3219.56|34
1631536380000|2021-09-13 12:33:00|3228.54|3219.84|3226.53|3217.83|3228.57|3219.87|3226.36|3217.66|37
1631536390000|2021-09-13 12:33:10|3226.61|3217.91|3226.4|3217.7|3227.45|3218.75|3225.65|3216.95|38
1631536400000|2021-09-13 12:33:20|3226.31|3217.61|3226.84|3218.14|3226.84|3218.14|3225.63|3216.93|40
1631536410000|2021-09-13 12:33:30|3227.14|3218.44|3227.57|3218.87|3227.71|3219.01|3227.12|3218.42|33
1631536420000|2021-09-13 12:33:40|3227.68|3218.98|3225.34|3216.64|3228.25|3219.55|3225.31|3216.61|38
1631536430000|2021-09-13 12:33:50|3225.31|3216.61|3226.22|3217.52|3226.7|3218|3225.31|3216.61|33
1631536440000|2021-09-13 12:34:00|3226.14|3217.44|3226.63|3217.93|3227.25|3218.55|3226.1|3217.4|37
1631536450000|2021-09-13 12:34:10|3226.61|3217.91|3224.4|3215.7|3226.82|3218.12|3224.4|3215.7|29
1631536460000|2021-09-13 12:34:20|3224.6|3215.9|3225.05|3216.35|3225.1|3216.4|3224.5|3215.8|39
1631536470000|2021-09-13 12:34:30|3224.9|3216.2|3224.16|3215.46|3225.24|3216.54|3223.93|3215.23|34
1631536480000|2021-09-13 12:34:40|3223.48|3214.78|3224.61|3215.91|3224.66|3215.96|3223.41|3214.71|38
1631536490000|2021-09-13 12:34:50|3224.68|3215.98|3225.7|3217|3226.31|3217.61|3224.59|3215.89|35
1631536500000|2021-09-13 12:35:00|3225.36|3216.66|3224.99|3216.29|3225.43|3216.73|3224.66|3215.96|37
1631536510000|2021-09-13 12:35:10|3225.08|3216.38|3225.33|3216.63|3225.49|3216.79|3224.92|3216.22|33
1631536520000|2021-09-13 12:35:20|3225.23|3216.53|3227.28|3218.58|3227.66|3218.96|3225.12|3216.42|36
1631536530000|2021-09-13 12:35:30|3227.7|3219|3229.25|3220.55|3229.68|3220.98|3227.44|3218.74|34
1631536540000|2021-09-13 12:35:40|3229.47|3220.77|3229.95|3221.25|3230.21|3221.51|3229.44|3220.74|30
1631536550000|2021-09-13 12:35:50|3230.11|3221.41|3230.35|3221.65|3230.71|3222.01|3229.87|3221.17|31
1631536560000|2021-09-13 12:36:00|3230.16|3221.46|3228.83|3220.13|3230.16|3221.46|3228.69|3219.99|38
1631536570000|2021-09-13 12:36:10|3228.92|3220.22|3236.25|3227.55|3236.33|3227.63|3228.92|3220.22|37
1631536580000|2021-09-13 12:36:20|3236.39|3227.69|3237.16|3228.46|3237.33|3228.63|3235.29|3226.59|37
1631536590000|2021-09-13 12:36:30|3237.09|3228.39|3235.71|3227.01|3237.09|3228.39|3235.66|3226.96|34
1631536600000|2021-09-13 12:36:40|3235.72|3227.02|3236.57|3227.87|3237.24|3228.54|3235.63|3226.93|36
1631536610000|2021-09-13 12:36:50|3236.61|3227.91|3237.53|3228.83|3237.54|3228.84|3236.1|3227.4|34
1631536620000|2021-09-13 12:37:00|3237.25|3228.55|3237.5|3228.8|3237.69|3228.99|3237.24|3228.54|27
1631536630000|2021-09-13 12:37:10|3237.6|3228.9|3238.71|3230.01|3239.09|3230.39|3237.58|3228.88|32
1631536640000|2021-09-13 12:37:20|3239.59|3230.89|3239.43|3230.73|3239.67|3230.97|3239.12|3230.42|34
1631536650000|2021-09-13 12:37:30|3239.5|3230.8|3239.3|3230.6|3239.5|3230.8|3239.12|3230.42|28
1631536660000|2021-09-13 12:37:40|3239.28|3230.58|3235.15|3226.45|3239.34|3230.64|3235.15|3226.45|34
1631536670000|2021-09-13 12:37:50|3235.19|3226.49|3235.65|3226.95|3236.2|3227.5|3234.74|3226.04|38
1631536680000|2021-09-13 12:38:00|3235.53|3226.83|3235.18|3226.48|3235.66|3226.96|3234.88|3226.18|30
1631536690000|2021-09-13 12:38:10|3236.15|3227.45|3236.52|3227.82|3236.52|3227.82|3235.06|3226.36|34
1631536700000|2021-09-13 12:38:20|3236.69|3227.99|3235.94|3227.24|3236.69|3227.99|3235.37|3226.67|30
1631536710000|2021-09-13 12:38:30|3235.86|3227.16|3236.27|3227.57|3236.64|3227.94|3235.86|3227.16|32
1631536720000|2021-09-13 12:38:40|3236.02|3227.32|3237.26|3228.56|3237.51|3228.81|3236.02|3227.32|28
1631536730000|2021-09-13 12:38:50|3237.34|3228.64|3236.09|3227.39|3237.39|3228.69|3235.8|3227.1|21
1631536740000|2021-09-13 12:39:00|3235.95|3227.25|3236.54|3227.84|3236.7|3228|3235.73|3227.03|35
1631536750000|2021-09-13 12:39:10|3236.58|3227.88|3237.78|3229.08|3238.13|3229.43|3236.58|3227.88|32
1631536760000|2021-09-13 12:39:20|3237.61|3228.91|3236.81|3228.11|3238.78|3230.08|3236.81|3228.11|35
1631536770000|2021-09-13 12:39:30|3236.68|3227.98|3237.55|3228.85|3237.57|3228.87|3236.51|3227.81|36
1631536780000|2021-09-13 12:39:40|3237.57|3228.87|3237.66|3228.96|3238.3|3229.6|3237.57|3228.87|32
1631536790000|2021-09-13 12:39:50|3237.69|3228.99|3237.03|3228.33|3238.07|3229.37|3236.81|3228.11|34
1631536800000|2021-09-13 12:40:00|3236.98|3228.28|3237.82|3229.12|3238.36|3229.66|3236.95|3228.25|34
1631536810000|2021-09-13 12:40:10|3237.89|3229.19|3237.89|3229.19|3238.19|3229.49|3237.58|3228.88|24
1631536820000|2021-09-13 12:40:20|3237.92|3229.22|3236.05|3227.35|3238.28|3229.58|3236.05|3227.35|32
1631536830000|2021-09-13 12:40:30|3235.98|3227.28|3236.16|3227.46|3236.88|3228.18|3235.98|3227.28|35
1631536840000|2021-09-13 12:40:40|3236.04|3227.34|3236.07|3227.37|3236.07|3227.37|3235.23|3226.53|34
1631536850000|2021-09-13 12:40:50|3236.19|3227.49|3235.75|3227.05|3236.19|3227.49|3235.46|3226.76|37
1631536860000|2021-09-13 12:41:00|3235.92|3227.22|3234.91|3226.21|3236.2|3227.5|3234.91|3226.21|34
1631536870000|2021-09-13 12:41:10|3234.84|3226.14|3232.21|3223.51|3235.09|3226.39|3231.65|3222.95|36
1631536880000|2021-09-13 12:41:20|3232.16|3223.46|3231.46|3222.76|3232.16|3223.46|3231.44|3222.74|36
1631536890000|2021-09-13 12:41:30|3231.4|3222.7|3229.9|3221.2|3231.4|3222.7|3228.49|3219.79|37
1631536900000|2021-09-13 12:41:40|3229.86|3221.16|3230.51|3221.81|3230.83|3222.13|3229.81|3221.11|35
1631536910000|2021-09-13 12:41:50|3230.44|3221.74|3230.87|3222.17|3231.05|3222.35|3230.19|3221.49|29
1631536920000|2021-09-13 12:42:00|3231.24|3222.54|3231.87|3223.17|3231.87|3223.17|3231.24|3222.54|19
1631536930000|2021-09-13 12:42:10|3231.86|3223.16|3232.88|3224.18|3232.91|3224.21|3231.86|3223.16|19
1631536940000|2021-09-13 12:42:20|3232.8|3224.1|3232.93|3224.23|3232.95|3224.25|3232.8|3224.1|19
1631536950000|2021-09-13 12:42:30|3232.95|3224.25|3229.77|3221.07|3232.95|3224.25|3229.77|3221.07|38
1631536960000|2021-09-13 12:42:40|3229.75|3221.05|3230.05|3221.35|3230.59|3221.89|3229.75|3221.05|34
1631536970000|2021-09-13 12:42:50|3230.02|3221.32|3229.61|3220.91|3230.02|3221.32|3229.37|3220.67|32
1631536980000|2021-09-13 12:43:00|3229.59|3220.89|3230.33|3221.63|3230.78|3222.08|3229.18|3220.48|35
1631536990000|2021-09-13 12:43:10|3230.48|3221.78|3232.84|3224.14|3233.33|3224.63|3230.25|3221.55|34
1631537000000|2021-09-13 12:43:20|3232.93|3224.23|3231.47|3222.77|3233.38|3224.68|3230.94|3222.24|37
1631537010000|2021-09-13 12:43:30|3231.52|3222.82|3229.64|3220.94|3231.57|3222.87|3229.64|3220.94|28
1631537020000|2021-09-13 12:43:40|3229.65|3220.95|3229.96|3221.26|3230.47|3221.77|3229.57|3220.87|38
1631537030000|2021-09-13 12:43:50|3230.03|3221.33|3229.83|3221.13|3230.03|3221.33|3229.31|3220.61|29
1631537040000|2021-09-13 12:44:00|3229.81|3221.11|3230.43|3221.73|3230.5|3221.8|3229.51|3220.81|34
1631537050000|2021-09-13 12:44:10|3230.5|3221.8|3229.5|3220.8|3230.63|3221.93|3229.35|3220.65|30
1631537060000|2021-09-13 12:44:20|3229.61|3220.91|3228.87|3220.17|3230.77|3222.07|3228.81|3220.11|24
1631537070000|2021-09-13 12:44:30|3229.06|3220.36|3225.71|3217.01|3229.09|3220.39|3225.71|3217.01|32
1631537080000|2021-09-13 12:44:40|3224.93|3216.23|3225.85|3217.15|3226|3217.3|3223.74|3215.04|40
1631537090000|2021-09-13 12:44:50|3225.86|3217.16|3226.24|3217.54|3226.27|3217.57|3225.56|3216.86|37
1631537100000|2021-09-13 12:45:00|3226.26|3217.56|3227.6|3218.9|3227.71|3219.01|3225.96|3217.26|31
1631537110000|2021-09-13 12:45:10|3227.78|3219.08|3228.14|3219.44|3228.58|3219.88|3227.52|3218.82|33
1631537120000|2021-09-13 12:45:20|3228.01|3219.31|3229.84|3221.14|3230.92|3222.22|3227.95|3219.25|37
1631537130000|2021-09-13 12:45:30|3230.15|3221.45|3232.56|3223.86|3232.89|3224.19|3229.91|3221.21|39
1631537140000|2021-09-13 12:45:40|3232.49|3223.79|3231.83|3223.13|3232.66|3223.96|3231.59|3222.89|36
1631537150000|2021-09-13 12:45:50|3231.93|3223.23|3229.3|3220.6|3231.96|3223.26|3228.89|3220.19|35
1631537160000|2021-09-13 12:46:00|3229.59|3220.89|3229.09|3220.39|3230.59|3221.89|3228.54|3219.84|37
1631537170000|2021-09-13 12:46:10|3228.77|3220.07|3227.07|3218.37|3228.77|3220.07|3226.85|3218.15|38
1631537180000|2021-09-13 12:46:20|3226.94|3218.24|3227.59|3218.89|3227.99|3219.29|3226.82|3218.12|32
1631537190000|2021-09-13 12:46:30|3228.25|3219.55|3228.12|3219.42|3228.57|3219.87|3227.99|3219.29|37
1631537200000|2021-09-13 12:46:40|3228.1|3219.4|3228.46|3219.76|3228.46|3219.76|3227.24|3218.54|34
1631537210000|2021-09-13 12:46:50|3228.33|3219.63|3228.36|3219.66|3228.77|3220.07|3227.88|3219.18|26
1631537220000|2021-09-13 12:47:00|3228.31|3219.61|3228.71|3220.01|3229.02|3220.32|3228.3|3219.6|33
1631537230000|2021-09-13 12:47:10|3228.76|3220.06|3226.85|3218.15|3228.88|3220.18|3226.81|3218.11|34
1631537240000|2021-09-13 12:47:20|3226.79|3218.09|3229.42|3220.72|3229.51|3220.81|3226.79|3218.09|37
1631537250000|2021-09-13 12:47:30|3229.21|3220.51|3229.61|3220.91|3229.61|3220.91|3228.76|3220.06|35
1631537260000|2021-09-13 12:47:40|3229.35|3220.65|3229.75|3221.05|3229.76|3221.06|3229.01|3220.31|37
1631537270000|2021-09-13 12:47:50|3229.71|3221.01|3229.73|3221.03|3229.89|3221.19|3229.23|3220.53|30
1631537280000|2021-09-13 12:48:00|3229.63|3220.93|3229.83|3221.13|3230.17|3221.47|3229.59|3220.89|24
1631537290000|2021-09-13 12:48:10|3229.84|3221.14|3229.75|3221.05|3229.91|3221.21|3229.63|3220.93|14
1631537300000|2021-09-13 12:48:20|3229.77|3221.07|3230.33|3221.63|3230.34|3221.64|3229.71|3221.01|21
1631537310000|2021-09-13 12:48:30|3230.17|3221.47|3229.77|3221.07|3230.99|3222.29|3229.66|3220.96|29
1631537320000|2021-09-13 12:48:40|3230.05|3221.35|3230.14|3221.44|3230.98|3222.28|3229.86|3221.16|36
1631537330000|2021-09-13 12:48:50|3230.27|3221.57|3226.57|3217.87|3230.28|3221.58|3226.57|3217.87|36
1631537340000|2021-09-13 12:49:00|3226.61|3217.91|3225.35|3216.65|3226.71|3218.01|3225.13|3216.43|38
1631537350000|2021-09-13 12:49:10|3225.21|3216.51|3225.15|3216.45|3225.66|3216.96|3225.03|3216.33|40
1631537360000|2021-09-13 12:49:20|3225.08|3216.38|3225.33|3216.63|3225.33|3216.63|3224.85|3216.15|33
1631537370000|2021-09-13 12:49:30|3225.34|3216.64|3225.02|3216.32|3225.34|3216.64|3224.87|3216.17|32
1631537380000|2021-09-13 12:49:40|3225|3216.3|3225.66|3216.96|3225.84|3217.14|3224.84|3216.14|31
1631537390000|2021-09-13 12:49:50|3225.21|3216.51|3222.65|3213.95|3225.91|3217.21|3222.65|3213.95|38
1631537400000|2021-09-13 12:50:00|3222.62|3213.92|3222.36|3213.66|3223.03|3214.33|3221.82|3213.12|40
1631537410000|2021-09-13 12:50:10|3222.41|3213.71|3221.45|3212.75|3223.03|3214.33|3221.18|3212.48|40
1631537420000|2021-09-13 12:50:20|3221.44|3212.74|3221.36|3212.66|3221.97|3213.27|3221.28|3212.58|33
1631537430000|2021-09-13 12:50:30|3221.22|3212.52|3220.73|3212.03|3221.22|3212.52|3220|3211.3|30
1631537440000|2021-09-13 12:50:40|3221.31|3212.61|3220.76|3212.06|3221.35|3212.65|3219.3|3210.6|38
1631537450000|2021-09-13 12:50:50|3220.41|3211.71|3222.41|3213.71|3222.53|3213.83|3220.23|3211.53|38
1631537460000|2021-09-13 12:51:00|3222.58|3213.88|3217.24|3208.54|3222.58|3213.88|3217.16|3208.46|38
1631537470000|2021-09-13 12:51:10|3217.16|3208.46|3216.77|3208.07|3218.08|3209.38|3216.77|3208.07|34
1631537480000|2021-09-13 12:51:20|3216.38|3207.68|3215.46|3206.76|3216.38|3207.68|3215.23|3206.53|34
1631537490000|2021-09-13 12:51:30|3215.44|3206.74|3215.57|3206.87|3216.38|3207.68|3215.34|3206.64|38
1631537500000|2021-09-13 12:51:40|3215.52|3206.82|3218.26|3209.56|3218.3|3209.6|3215.21|3206.51|34
1631537510000|2021-09-13 12:51:50|3218.19|3209.49|3216.73|3208.03|3218.63|3209.93|3216.37|3207.67|39
1631537520000|2021-09-13 12:52:00|3216.5|3207.8|3215.64|3206.94|3217.29|3208.59|3215.64|3206.94|38
1631537530000|2021-09-13 12:52:10|3215.73|3207.03|3214.93|3206.23|3216.71|3208.01|3214.93|3206.23|38
1631537540000|2021-09-13 12:52:20|3215|3206.3|3214.89|3206.19|3216.25|3207.55|3214.7|3206|35
1631537550000|2021-09-13 12:52:30|3215.39|3206.69|3215.5|3206.8|3215.95|3207.25|3215.06|3206.36|40
1631537560000|2021-09-13 12:52:40|3215.52|3206.82|3215.56|3206.86|3215.89|3207.19|3214.67|3205.97|38
1631537570000|2021-09-13 12:52:50|3215.39|3206.69|3215.85|3207.15|3215.86|3207.16|3215.11|3206.41|36
1631537580000|2021-09-13 12:53:00|3215.65|3206.95|3216.38|3207.68|3216.39|3207.69|3214.99|3206.29|34
1631537590000|2021-09-13 12:53:10|3216.37|3207.67|3214.29|3205.59|3216.37|3207.67|3212.59|3203.89|38
1631537600000|2021-09-13 12:53:20|3214.42|3205.72|3212.38|3203.68|3214.42|3205.72|3210.99|3202.29|38
1631537610000|2021-09-13 12:53:30|3212.06|3203.36|3213.05|3204.35|3213.82|3205.12|3212.06|3203.36|35
1631537620000|2021-09-13 12:53:40|3212.89|3204.19|3212.33|3203.63|3212.89|3204.19|3212.2|3203.5|35
1631537630000|2021-09-13 12:53:50|3212.37|3203.67|3212.45|3203.75|3212.94|3204.24|3212.31|3203.61|30
1631537640000|2021-09-13 12:54:00|3212.77|3204.07|3214.28|3205.58|3214.34|3205.64|3212.3|3203.6|35
1631537650000|2021-09-13 12:54:10|3214.37|3205.67|3217.21|3208.51|3217.36|3208.66|3214.37|3205.67|36
1631537660000|2021-09-13 12:54:20|3217.01|3208.31|3217.6|3208.9|3217.85|3209.15|3216.81|3208.11|32
1631537670000|2021-09-13 12:54:30|3217.37|3208.67|3215.21|3206.51|3217.63|3208.93|3215.21|3206.51|31
1631537680000|2021-09-13 12:54:40|3214.95|3206.25|3215.51|3206.81|3215.88|3207.18|3214.95|3206.25|36
1631537690000|2021-09-13 12:54:50|3215.57|3206.87|3216.42|3207.72|3216.59|3207.89|3214.53|3205.83|38
1631537700000|2021-09-13 12:55:00|3216.08|3207.38|3216.98|3208.28|3217.51|3208.81|3216.08|3207.38|35
1631537710000|2021-09-13 12:55:10|3216.72|3208.02|3217.26|3208.56|3217.73|3209.03|3216.72|3208.02|32
1631537720000|2021-09-13 12:55:20|3217.28|3208.58|3221.09|3212.39|3221.71|3213.01|3217.26|3208.56|37
1631537730000|2021-09-13 12:55:30|3221.04|3212.34|3220.86|3212.16|3221.32|3212.62|3220.33|3211.63|39
1631537740000|2021-09-13 12:55:40|3220.81|3212.11|3220.39|3211.69|3220.99|3212.29|3220.33|3211.63|31
1631537750000|2021-09-13 12:55:50|3220.34|3211.64|3217.96|3209.26|3220.58|3211.88|3216.84|3208.14|34
1631537760000|2021-09-13 12:56:00|3218.13|3209.43|3216.07|3207.37|3218.4|3209.7|3216.07|3207.37|34
1631537770000|2021-09-13 12:56:10|3216.03|3207.33|3215.05|3206.35|3216.13|3207.43|3215.01|3206.31|27
1631537780000|2021-09-13 12:56:20|3215.15|3206.45|3213.75|3205.05|3215.21|3206.51|3213.39|3204.69|40
1631537790000|2021-09-13 12:56:30|3213.86|3205.16|3212.73|3204.03|3214.13|3205.43|3212.72|3204.02|36
1631537800000|2021-09-13 12:56:40|3212.9|3204.2|3213.55|3204.85|3214.07|3205.37|3212.9|3204.2|35
1631537810000|2021-09-13 12:56:50|3213.66|3204.96|3215.43|3206.73|3215.5|3206.8|3213.66|3204.96|37
1631537820000|2021-09-13 12:57:00|3215.76|3207.06|3216.98|3208.28|3216.98|3208.28|3215.69|3206.99|32
1631537830000|2021-09-13 12:57:10|3216.45|3207.75|3216.55|3207.85|3216.9|3208.2|3216.35|3207.65|32
1631537840000|2021-09-13 12:57:20|3216.4|3207.7|3215.67|3206.97|3216.58|3207.88|3215.11|3206.41|31
1631537850000|2021-09-13 12:57:30|3215.65|3206.95|3216.14|3207.44|3216.42|3207.72|3214.88|3206.18|29
1631537860000|2021-09-13 12:57:40|3216.12|3207.42|3215.06|3206.36|3216.49|3207.79|3215.04|3206.34|29
1631537870000|2021-09-13 12:57:50|3215.08|3206.38|3216.62|3207.92|3216.62|3207.92|3214.83|3206.13|28
1631537880000|2021-09-13 12:58:00|3217.2|3208.5|3217.29|3208.59|3217.3|3208.6|3216.28|3207.58|29
1631537890000|2021-09-13 12:58:10|3217.14|3208.44|3218.84|3210.14|3218.94|3210.24|3217.14|3208.44|35
1631537900000|2021-09-13 12:58:20|3218.93|3210.23|3218.16|3209.46|3219.6|3210.9|3217.88|3209.18|35
1631537910000|2021-09-13 12:58:30|3217.88|3209.18|3217.77|3209.07|3218.33|3209.63|3216.68|3207.98|38
1631537920000|2021-09-13 12:58:40|3217.62|3208.92|3217.75|3209.05|3218.48|3209.78|3217.52|3208.82|34
1631537930000|2021-09-13 12:58:50|3217.5|3208.8|3216.34|3207.64|3217.52|3208.82|3216.13|3207.43|36
1631537940000|2021-09-13 12:59:00|3216.36|3207.66|3217.57|3208.87|3217.57|3208.87|3216.33|3207.63|33
1631537950000|2021-09-13 12:59:10|3217.38|3208.68|3217.73|3209.03|3217.9|3209.2|3217.11|3208.41|35
1631537960000|2021-09-13 12:59:20|3217.69|3208.99|3217.3|3208.6|3218.2|3209.5|3217.27|3208.57|33
1631537970000|2021-09-13 12:59:30|3217.26|3208.56|3215.97|3207.27|3217.26|3208.56|3215.63|3206.93|31
1631537980000|2021-09-13 12:59:40|3215.96|3207.26|3216.66|3207.96|3217.18|3208.48|3215.76|3207.06|27
1631537990000|2021-09-13 12:59:50|3216.64|3207.94|3216.26|3207.56|3216.64|3207.94|3215.69|3206.99|33
1631538000000|2021-09-13 13:00:00|3216.15|3207.45|3215.56|3206.86|3216.21|3207.51|3214.34|3205.64|37
1631538010000|2021-09-13 13:00:10|3215.94|3207.24|3214.52|3205.82|3216.04|3207.34|3214.52|3205.82|35
1631538020000|2021-09-13 13:00:20|3214.58|3205.88|3214.76|3206.06|3214.79|3206.09|3214.38|3205.68|35
1631538030000|2021-09-13 13:00:30|3215.04|3206.34|3213.49|3204.79|3215.84|3207.14|3213.35|3204.65|33
1631538040000|2021-09-13 13:00:40|3213.35|3204.65|3213.13|3204.43|3213.49|3204.79|3213.08|3204.38|33
1631538050000|2021-09-13 13:00:50|3212.73|3204.03|3212.19|3203.49|3212.75|3204.05|3211.35|3202.65|38
1631538060000|2021-09-13 13:01:00|3212.97|3204.27|3212.64|3203.94|3213.8|3205.1|3212.55|3203.85|37
1631538070000|2021-09-13 13:01:10|3212.61|3203.91|3212.53|3203.83|3212.95|3204.25|3212.47|3203.77|33
1631538080000|2021-09-13 13:01:20|3212.42|3203.72|3213.17|3204.47|3213.47|3204.77|3212.38|3203.68|36
1631538090000|2021-09-13 13:01:30|3213.35|3204.65|3217.08|3208.38|3217.2|3208.5|3213.31|3204.61|35
1631538100000|2021-09-13 13:01:40|3217.04|3208.34|3217.41|3208.71|3217.57|3208.87|3216.36|3207.66|26
1631538110000|2021-09-13 13:01:50|3217.33|3208.63|3218.98|3210.28|3218.98|3210.28|3217.3|3208.6|29
1631538120000|2021-09-13 13:02:00|3218.97|3210.27|3218.98|3210.28|3219.02|3210.32|3218.83|3210.13|17
1631538130000|2021-09-13 13:02:10|3219|3210.3|3219.67|3210.97|3220.25|3211.55|3219|3210.3|30
1631538140000|2021-09-13 13:02:20|3219.63|3210.93|3220.73|3212.03|3220.73|3212.03|3219.63|3210.93|35
1631538150000|2021-09-13 13:02:30|3220.76|3212.06|3222.23|3213.53|3223.02|3214.32|3220.67|3211.97|37
1631538160000|2021-09-13 13:02:40|3222.32|3213.62|3222.48|3213.78|3222.64|3213.94|3222.11|3213.41|36
1631538170000|2021-09-13 13:02:50|3222.27|3213.57|3222.66|3213.96|3223.34|3214.64|3222.27|3213.57|32
1631538180000|2021-09-13 13:03:00|3222.43|3213.73|3223.37|3214.67|3223.56|3214.86|3221.92|3213.22|38
1631538190000|2021-09-13 13:03:10|3223.44|3214.74|3222.91|3214.21|3223.47|3214.77|3222.47|3213.77|38
1631538200000|2021-09-13 13:03:20|3222.72|3214.02|3223.19|3214.49|3223.44|3214.74|3222.72|3214.02|40
1631538210000|2021-09-13 13:03:30|3223.08|3214.38|3223.34|3214.64|3223.65|3214.95|3223.08|3214.38|37
1631538220000|2021-09-13 13:03:40|3223.17|3214.47|3223.51|3214.81|3224.17|3215.47|3223.17|3214.47|34
1631538230000|2021-09-13 13:03:50|3223.4|3214.7|3223.41|3214.71|3223.69|3214.99|3223.27|3214.57|37
1631538240000|2021-09-13 13:04:00|3223.16|3214.46|3223.81|3215.11|3223.95|3215.25|3223.16|3214.46|34
1631538250000|2021-09-13 13:04:10|3223.84|3215.14|3223.28|3214.58|3223.97|3215.27|3223.28|3214.58|25
1631538260000|2021-09-13 13:04:20|3222.91|3214.21|3224.37|3215.67|3224.37|3215.67|3222.91|3214.21|30
1631538270000|2021-09-13 13:04:30|3224.19|3215.49|3224.83|3216.13|3224.85|3216.15|3224.19|3215.49|28
1631538280000|2021-09-13 13:04:40|3224.85|3216.15|3225.2|3216.5|3225.24|3216.54|3224.68|3215.98|26
1631538290000|2021-09-13 13:04:50|3224.9|3216.2|3224.63|3215.93|3224.96|3216.26|3223.84|3215.14|33
1631538300000|2021-09-13 13:05:00|3224.59|3215.89|3223.33|3214.63|3224.59|3215.89|3222.63|3213.93|36
1631538310000|2021-09-13 13:05:10|3223.07|3214.37|3223.78|3215.08|3224.27|3215.57|3223.03|3214.33|38
1631538320000|2021-09-13 13:05:20|3223.77|3215.07|3225.59|3216.89|3225.6|3216.9|3223.77|3215.07|35
1631538330000|2021-09-13 13:05:30|3225.57|3216.87|3226.31|3217.61|3226.31|3217.61|3225.43|3216.73|23
1631538340000|2021-09-13 13:05:40|3226.38|3217.68|3226.97|3218.27|3226.97|3218.27|3226.34|3217.64|20
1631538350000|2021-09-13 13:05:50|3226.98|3218.28|3226.85|3218.15|3226.98|3218.28|3226.61|3217.91|20
1631538360000|2021-09-13 13:06:00|3227|3218.3|3227.37|3218.67|3227.8|3219.1|3226.99|3218.29|27
1631538370000|2021-09-13 13:06:10|3227.38|3218.68|3225.77|3217.07|3227.94|3219.24|3225.77|3217.07|36
1631538380000|2021-09-13 13:06:20|3225.44|3216.74|3226.63|3217.93|3226.63|3217.93|3225.34|3216.64|34
1631538390000|2021-09-13 13:06:30|3226.43|3217.73|3226.86|3218.16|3226.86|3218.16|3226.33|3217.63|31
1631538400000|2021-09-13 13:06:40|3226.87|3218.17|3226.63|3217.93|3226.87|3218.17|3226.54|3217.84|26
1631538410000|2021-09-13 13:06:50|3226.61|3217.91|3228.35|3219.65|3228.55|3219.85|3226.38|3217.68|33
1631538420000|2021-09-13 13:07:00|3228.05|3219.35|3228.17|3219.47|3228.39|3219.69|3227.91|3219.21|28
1631538430000|2021-09-13 13:07:10|3228.15|3219.45|3228.1|3219.4|3228.25|3219.55|3227.84|3219.14|31
1631538440000|2021-09-13 13:07:20|3228.07|3219.37|3227.63|3218.93|3228.15|3219.45|3227.37|3218.67|31
1631538450000|2021-09-13 13:07:30|3227.64|3218.94|3227.69|3218.99|3227.98|3219.28|3227.59|3218.89|26
1631538460000|2021-09-13 13:07:40|3227.75|3219.05|3226.54|3217.84|3227.85|3219.15|3226.54|3217.84|31
1631538470000|2021-09-13 13:07:50|3225.77|3217.07|3225.7|3217|3226.33|3217.63|3224.95|3216.25|37
1631538480000|2021-09-13 13:08:00|3225.74|3217.04|3226.12|3217.42|3226.28|3217.58|3225.74|3217.04|33
1631538490000|2021-09-13 13:08:10|3226.26|3217.56|3223.88|3215.18|3226.56|3217.86|3223.8|3215.1|39
1631538500000|2021-09-13 13:08:20|3223.87|3215.17|3222.05|3213.35|3223.87|3215.17|3221.47|3212.77|36
1631538510000|2021-09-13 13:08:30|3222.42|3213.72|3220.71|3212.01|3222.8|3214.1|3220.71|3212.01|35
1631538520000|2021-09-13 13:08:40|3220.64|3211.94|3219.28|3210.58|3220.64|3211.94|3219.02|3210.32|35
1631538530000|2021-09-13 13:08:50|3219.39|3210.69|3219.28|3210.58|3220.88|3212.18|3219.28|3210.58|39
1631538540000|2021-09-13 13:09:00|3219.32|3210.62|3219.91|3211.21|3219.91|3211.21|3218.59|3209.89|38
1631538550000|2021-09-13 13:09:10|3219.89|3211.19|3220.8|3212.1|3221.34|3212.64|3219.89|3211.19|37
1631538560000|2021-09-13 13:09:20|3220.6|3211.9|3220.61|3211.91|3220.78|3212.08|3220.28|3211.58|36
1631538570000|2021-09-13 13:09:30|3220.55|3211.85|3220.31|3211.61|3221.22|3212.52|3219.12|3210.42|36
1631538580000|2021-09-13 13:09:40|3220.29|3211.59|3221.97|3213.27|3222.12|3213.42|3220.29|3211.59|37
1631538590000|2021-09-13 13:09:50|3222.1|3213.4|3221.99|3213.29|3222.61|3213.91|3221.58|3212.88|40
1631538600000|2021-09-13 13:10:00|3221.77|3213.07|3221.14|3212.44|3221.89|3213.19|3220.13|3211.43|36
1631538610000|2021-09-13 13:10:10|3221.1|3212.4|3220.42|3211.72|3221.1|3212.4|3219.95|3211.25|38
1631538620000|2021-09-13 13:10:20|3220.41|3211.71|3220.26|3211.56|3220.45|3211.75|3219.91|3211.21|37
1631538630000|2021-09-13 13:10:30|3220.25|3211.55|3220.8|3212.1|3220.99|3212.29|3220.12|3211.42|36
1631538640000|2021-09-13 13:10:40|3220.64|3211.94|3217.59|3208.89|3220.65|3211.95|3217.59|3208.89|38
1631538650000|2021-09-13 13:10:50|3217.47|3208.77|3214.7|3206|3217.47|3208.77|3214.59|3205.89|38
1631538660000|2021-09-13 13:11:00|3214.67|3205.97|3214.6|3205.9|3215.19|3206.49|3214.09|3205.39|37
1631538670000|2021-09-13 13:11:10|3214.59|3205.89|3213.33|3204.63|3214.62|3205.92|3213.29|3204.59|31
1631538680000|2021-09-13 13:11:20|3213.34|3204.64|3214.31|3205.61|3214.49|3205.79|3212.85|3204.15|34
1631538690000|2021-09-13 13:11:30|3214.33|3205.63|3213.99|3205.29|3215.12|3206.42|3213.52|3204.82|36
1631538700000|2021-09-13 13:11:40|3213.95|3205.25|3214.82|3206.12|3214.93|3206.23|3213.95|3205.25|34
1631538710000|2021-09-13 13:11:50|3214.91|3206.21|3216.26|3207.56|3216.54|3207.84|3214.82|3206.12|34
1631538720000|2021-09-13 13:12:00|3216.28|3207.58|3217.49|3208.79|3217.9|3209.2|3216|3207.3|38
1631538730000|2021-09-13 13:12:10|3217.55|3208.85|3218.44|3209.74|3218.96|3210.26|3217.37|3208.67|38
1631538740000|2021-09-13 13:12:20|3218.43|3209.73|3220.21|3211.51|3220.29|3211.59|3218.42|3209.72|38
1631538750000|2021-09-13 13:12:30|3220.22|3211.52|3220.27|3211.57|3220.71|3212.01|3220.1|3211.4|33
1631538760000|2021-09-13 13:12:40|3220.34|3211.64|3221.79|3213.09|3221.79|3213.09|3220.27|3211.57|32
1631538770000|2021-09-13 13:12:50|3221.77|3213.07|3221.8|3213.1|3222.02|3213.32|3221.69|3212.99|31
1631538780000|2021-09-13 13:13:00|3221.81|3213.11|3222.86|3214.16|3223.77|3215.07|3221.81|3213.11|35
1631538790000|2021-09-13 13:13:10|3222.57|3213.87|3221.99|3213.29|3222.9|3214.2|3221.81|3213.11|35
1631538800000|2021-09-13 13:13:20|3221.96|3213.26|3221.55|3212.85|3222.73|3214.03|3221.55|3212.85|34
1631538810000|2021-09-13 13:13:30|3221.57|3212.87|3221.87|3213.17|3221.87|3213.17|3220.95|3212.25|38
1631538820000|2021-09-13 13:13:40|3222.07|3213.37|3222.41|3213.71|3222.62|3213.92|3222.07|3213.37|28
1631538830000|2021-09-13 13:13:50|3222.38|3213.68|3220.49|3211.79|3222.46|3213.76|3219.81|3211.11|39
1631538840000|2021-09-13 13:14:00|3220.4|3211.7|3221.88|3213.18|3222.12|3213.42|3219.94|3211.24|37
1631538850000|2021-09-13 13:14:10|3221.89|3213.19|3222.79|3214.09|3222.79|3214.09|3221.89|3213.19|32
1631538860000|2021-09-13 13:14:20|3222.71|3214.01|3223.01|3214.31|3223.23|3214.53|3222.71|3214.01|28
1631538870000|2021-09-13 13:14:30|3222.94|3214.24|3223.67|3214.97|3223.86|3215.16|3222.86|3214.16|35
1631538880000|2021-09-13 13:14:40|3223.52|3214.82|3223|3214.3|3223.52|3214.82|3222.03|3213.33|33
1631538890000|2021-09-13 13:14:50|3222.82|3214.12|3222.6|3213.9|3223.15|3214.45|3222.27|3213.57|35
1631538900000|2021-09-13 13:15:00|3222.47|3213.77|3220.57|3211.87|3222.47|3213.77|3220.57|3211.87|35
1631538910000|2021-09-13 13:15:10|3220.68|3211.98|3223.2|3214.5|3223.2|3214.5|3220.68|3211.98|33
1631538920000|2021-09-13 13:15:20|3223.23|3214.53|3223.57|3214.87|3223.57|3214.87|3222.51|3213.81|35
1631538930000|2021-09-13 13:15:30|3223.68|3214.98|3223.98|3215.28|3224.12|3215.42|3223.5|3214.8|30
1631538940000|2021-09-13 13:15:40|3224.03|3215.33|3224.01|3215.31|3224.09|3215.39|3223.96|3215.26|27
1631538950000|2021-09-13 13:15:50|3224.02|3215.32|3225.3|3216.6|3225.51|3216.81|3224.02|3215.32|29
1631538960000|2021-09-13 13:16:00|3225.03|3216.33|3225.89|3217.19|3226.36|3217.66|3224.8|3216.1|34
1631538970000|2021-09-13 13:16:10|3225.9|3217.2|3225.14|3216.44|3226.35|3217.65|3224.93|3216.23|37
1631538980000|2021-09-13 13:16:20|3224.93|3216.23|3225.18|3216.48|3225.34|3216.64|3224.92|3216.22|37
1631538990000|2021-09-13 13:16:30|3225.16|3216.46|3223.17|3214.47|3225.21|3216.51|3223.17|3214.47|33
1631539000000|2021-09-13 13:16:40|3223.2|3214.5|3223.42|3214.72|3223.87|3215.17|3223.06|3214.36|32
1631539010000|2021-09-13 13:16:50|3223.4|3214.7|3221.11|3212.41|3223.47|3214.77|3220.35|3211.65|38
1631539020000|2021-09-13 13:17:00|3221.61|3212.91|3221.65|3212.95|3221.98|3213.28|3221.02|3212.32|38
1631539030000|2021-09-13 13:17:10|3221.66|3212.96|3220.42|3211.72|3222.15|3213.45|3220.4|3211.7|35
1631539040000|2021-09-13 13:17:20|3220.49|3211.79|3220.4|3211.7|3220.92|3212.22|3220.31|3211.61|35
1631539050000|2021-09-13 13:17:30|3220.39|3211.69|3220.61|3211.91|3220.66|3211.96|3220.39|3211.69|22
1631539060000|2021-09-13 13:17:40|3220.65|3211.95|3221.33|3212.63|3221.33|3212.63|3220.56|3211.86|26
1631539070000|2021-09-13 13:17:50|3221.31|3212.61|3223.67|3214.97|3223.69|3214.99|3221.31|3212.61|27
1631539080000|2021-09-13 13:18:00|3223.71|3215.01|3225.54|3216.84|3225.79|3217.09|3223.69|3214.99|32
1631539090000|2021-09-13 13:18:10|3226.44|3217.74|3227.45|3218.75|3227.45|3218.75|3225.48|3216.78|36
1631539100000|2021-09-13 13:18:20|3227.42|3218.72|3228.03|3219.33|3228.03|3219.33|3227.18|3218.48|31
1631539110000|2021-09-13 13:18:30|3228|3219.3|3228.17|3219.47|3228.4|3219.7|3227.78|3219.08|36
1631539120000|2021-09-13 13:18:40|3228.16|3219.46|3227.2|3218.5|3228.23|3219.53|3226.88|3218.18|36
1631539130000|2021-09-13 13:18:50|3227.21|3218.51|3225.86|3217.16|3227.21|3218.51|3225.64|3216.94|33
1631539140000|2021-09-13 13:19:00|3225.85|3217.15|3225.59|3216.89|3225.97|3217.27|3225.21|3216.51|36
1631539150000|2021-09-13 13:19:10|3225.52|3216.82|3225.73|3217.03|3226.52|3217.82|3225.33|3216.63|34
1631539160000|2021-09-13 13:19:20|3225.55|3216.85|3225.55|3216.85|3226.2|3217.5|3225.49|3216.79|37
1631539170000|2021-09-13 13:19:30|3225.53|3216.83|3225.48|3216.78|3225.59|3216.89|3225.41|3216.71|28
1631539180000|2021-09-13 13:19:40|3225.45|3216.75|3224.69|3215.99|3225.56|3216.86|3224.69|3215.99|30
1631539190000|2021-09-13 13:19:50|3224.7|3216|3224.69|3215.99|3225.63|3216.93|3224.12|3215.42|34
1631539200000|2021-09-13 13:20:00|3224.57|3215.87|3225.74|3217.04|3225.74|3217.04|3224.52|3215.82|37
1631539210000|2021-09-13 13:20:10|3225.85|3217.15|3226.25|3217.55|3226.62|3217.92|3225.47|3216.77|36
1631539220000|2021-09-13 13:20:20|3226.13|3217.43|3226.07|3217.37|3226.33|3217.63|3225.99|3217.29|34
1631539230000|2021-09-13 13:20:30|3225.95|3217.25|3226.03|3217.33|3226.19|3217.49|3225.91|3217.21|28
1631539240000|2021-09-13 13:20:40|3226|3217.3|3225.85|3217.15|3226.11|3217.41|3225.04|3216.34|34
1631539250000|2021-09-13 13:20:50|3225.91|3217.21|3226.21|3217.51|3226.27|3217.57|3225.89|3217.19|31
1631539260000|2021-09-13 13:21:00|3226.23|3217.53|3226.6|3217.9|3227.09|3218.39|3226.19|3217.49|24
1631539270000|2021-09-13 13:21:10|3226.59|3217.89|3226.23|3217.53|3226.64|3217.94|3226.11|3217.41|34
1631539280000|2021-09-13 13:21:20|3226.24|3217.54|3225.98|3217.28|3226.24|3217.54|3225.89|3217.19|32
1631539290000|2021-09-13 13:21:30|3226|3217.3|3226.22|3217.52|3226.26|3217.56|3225.92|3217.22|27
1631539300000|2021-09-13 13:21:40|3226.28|3217.58|3226.46|3217.76|3226.48|3217.78|3225.98|3217.28|29
1631539310000|2021-09-13 13:21:50|3226.47|3217.77|3227.33|3218.63|3227.35|3218.65|3225.48|3216.78|30
1631539320000|2021-09-13 13:22:00|3227.37|3218.67|3227.84|3219.14|3228.09|3219.39|3227.17|3218.47|37
1631539330000|2021-09-13 13:22:10|3227.58|3218.88|3226.51|3217.81|3227.84|3219.14|3226.36|3217.66|35
1631539340000|2021-09-13 13:22:20|3226.52|3217.82|3226.65|3217.95|3226.95|3218.25|3226.39|3217.69|27
1631539350000|2021-09-13 13:22:30|3226.63|3217.93|3226.97|3218.27|3226.97|3218.27|3226.38|3217.68|34
1631539360000|2021-09-13 13:22:40|3227.01|3218.31|3230.07|3221.37|3230.19|3221.49|3226.84|3218.14|38
1631539370000|2021-09-13 13:22:50|3230.22|3221.52|3231.57|3222.87|3231.57|3222.87|3229.98|3221.28|34
1631539380000|2021-09-13 13:23:00|3231.63|3222.93|3232.99|3224.29|3233.17|3224.47|3231.41|3222.71|31
1631539390000|2021-09-13 13:23:10|3232.96|3224.26|3232.48|3223.78|3233.04|3224.34|3232.28|3223.58|37
1631539400000|2021-09-13 13:23:20|3232.47|3223.77|3232.73|3224.03|3233.11|3224.41|3232.32|3223.62|35
1631539410000|2021-09-13 13:23:30|3232.69|3223.99|3232.95|3224.25|3233.01|3224.31|3231.9|3223.2|37
1631539420000|2021-09-13 13:23:40|3232.96|3224.26|3233.71|3225.01|3234.52|3225.82|3232.67|3223.97|33
1631539430000|2021-09-13 13:23:50|3233.55|3224.85|3233.62|3224.92|3233.62|3224.92|3233.13|3224.43|36
1631539440000|2021-09-13 13:24:00|3233.92|3225.22|3236.12|3227.42|3236.12|3227.42|3233.9|3225.2|38
1631539450000|2021-09-13 13:24:10|3236.4|3227.7|3236.68|3227.98|3236.81|3228.11|3236.17|3227.47|39
1631539460000|2021-09-13 13:24:20|3236.72|3228.02|3237.19|3228.49|3237.29|3228.59|3236.71|3228.01|34
1631539470000|2021-09-13 13:24:30|3237.12|3228.42|3238.26|3229.56|3238.38|3229.68|3237.12|3228.42|34
1631539480000|2021-09-13 13:24:40|3238.25|3229.55|3237.98|3229.28|3238.37|3229.67|3237.95|3229.25|31
1631539490000|2021-09-13 13:24:50|3238.03|3229.33|3237.44|3228.74|3238.08|3229.38|3236.44|3227.74|36
1631539500000|2021-09-13 13:25:00|3237.71|3229.01|3236.4|3227.7|3238.73|3230.03|3236.4|3227.7|33
1631539510000|2021-09-13 13:25:10|3236|3227.3|3236.45|3227.75|3237.33|3228.63|3236|3227.3|36
1631539520000|2021-09-13 13:25:20|3236|3227.3|3236.41|3227.71|3236.75|3228.05|3235.65|3226.95|37
1631539530000|2021-09-13 13:25:30|3236.55|3227.85|3235.33|3226.63|3236.96|3228.26|3235.33|3226.63|35
1631539540000|2021-09-13 13:25:40|3235.47|3226.77|3241.35|3232.65|3241.64|3232.94|3235.47|3226.77|39
1631539550000|2021-09-13 13:25:50|3241.25|3232.55|3241.01|3232.31|3241.46|3232.76|3240.75|3232.05|37
1631539560000|2021-09-13 13:26:00|3241.09|3232.39|3242.11|3233.41|3242.97|3234.27|3241.09|3232.39|40
1631539570000|2021-09-13 13:26:10|3241.98|3233.28|3240.97|3232.27|3242.33|3233.63|3240.57|3231.87|39
1631539580000|2021-09-13 13:26:20|3240.99|3232.29|3238.81|3230.11|3241.13|3232.43|3238.8|3230.1|39
1631539590000|2021-09-13 13:26:30|3238.79|3230.09|3239.32|3230.62|3239.93|3231.23|3238.79|3230.09|39
1631539600000|2021-09-13 13:26:40|3239.64|3230.94|3240.14|3231.44|3240.98|3232.28|3239.29|3230.59|38
1631539610000|2021-09-13 13:26:50|3240.13|3231.43|3240.15|3231.45|3241.03|3232.33|3240.01|3231.31|38
1631539620000|2021-09-13 13:27:00|3240.1|3231.4|3239.33|3230.63|3240.1|3231.4|3239.18|3230.48|35
1631539630000|2021-09-13 13:27:10|3239.3|3230.6|3240.11|3231.41|3240.58|3231.88|3238.99|3230.29|35
1631539640000|2021-09-13 13:27:20|3240.12|3231.42|3239.98|3231.28|3241.22|3232.52|3239.98|3231.28|39
1631539650000|2021-09-13 13:27:30|3239.72|3231.02|3239.26|3230.56|3239.72|3231.02|3238.99|3230.29|36
1631539660000|2021-09-13 13:27:40|3239.14|3230.44|3237.79|3229.09|3239.14|3230.44|3237.78|3229.08|33
1631539670000|2021-09-13 13:27:50|3237.9|3229.2|3237.04|3228.34|3238.09|3229.39|3236.59|3227.89|36
1631539680000|2021-09-13 13:28:00|3237.1|3228.4|3236.36|3227.66|3237.1|3228.4|3236.34|3227.64|29
1631539690000|2021-09-13 13:28:10|3236.35|3227.65|3235.44|3226.74|3236.49|3227.79|3235.3|3226.6|31
1631539700000|2021-09-13 13:28:20|3235.48|3226.78|3238.81|3230.11|3238.81|3230.11|3235.42|3226.72|34
1631539710000|2021-09-13 13:28:30|3238.64|3229.94|3240.49|3231.79|3241|3232.3|3238.07|3229.37|36
1631539720000|2021-09-13 13:28:40|3240.6|3231.9|3238.24|3229.54|3240.6|3231.9|3237.42|3228.72|37
1631539730000|2021-09-13 13:28:50|3238.45|3229.75|3237.78|3229.08|3238.45|3229.75|3237.66|3228.96|35
1631539740000|2021-09-13 13:29:00|3237.61|3228.91|3237.56|3228.86|3237.72|3229.02|3237.35|3228.65|33
1631539750000|2021-09-13 13:29:10|3237.59|3228.89|3236.58|3227.88|3237.67|3228.97|3235.77|3227.07|37
1631539760000|2021-09-13 13:29:20|3236.57|3227.87|3236.38|3227.68|3238.27|3229.57|3236.38|3227.68|37
1631539770000|2021-09-13 13:29:30|3236.43|3227.73|3236.13|3227.43|3236.57|3227.87|3235.95|3227.25|34
1631539780000|2021-09-13 13:29:40|3236.11|3227.41|3236.84|3228.14|3237.29|3228.59|3236.06|3227.36|35
1631539790000|2021-09-13 13:29:50|3236.92|3228.22|3236.44|3227.74|3238.24|3229.54|3236.44|3227.74|34
1631539800000|2021-09-13 13:30:00|3236.43|3227.73|3236.6|3227.9|3237.51|3228.81|3236.43|3227.73|31
1631539810000|2021-09-13 13:30:10|3236.61|3227.91|3236.2|3227.5|3236.66|3227.96|3235.7|3227|36
1631539820000|2021-09-13 13:30:20|3236.13|3227.43|3237.86|3229.16|3237.91|3229.21|3236.13|3227.43|34
1631539830000|2021-09-13 13:30:30|3237.87|3229.17|3240.67|3231.97|3240.67|3231.97|3237.87|3229.17|34
1631539840000|2021-09-13 13:30:40|3240.98|3232.28|3245.67|3236.97|3245.67|3236.97|3240.98|3232.28|39
1631539850000|2021-09-13 13:30:50|3246.46|3237.76|3250.85|3242.15|3251.26|3242.56|3246.46|3237.76|40
1631539860000|2021-09-13 13:31:00|3251.23|3242.53|3255.77|3247.07|3256.54|3247.84|3251.17|3242.47|40
1631539870000|2021-09-13 13:31:10|3255.87|3247.17|3267.88|3259.18|3267.88|3259.18|3255.87|3247.17|40
1631539880000|2021-09-13 13:31:20|3267.97|3259.27|3263.04|3254.34|3269.96|3261.26|3260.79|3252.09|40
1631539890000|2021-09-13 13:31:30|3263.33|3254.63|3268.96|3260.26|3271.92|3263.22|3263.33|3254.63|40
1631539900000|2021-09-13 13:31:40|3268.77|3260.07|3267.66|3258.96|3269.37|3260.67|3263.88|3255.18|40
1631539910000|2021-09-13 13:31:50|3268.32|3259.62|3273.02|3264.32|3273.02|3264.32|3268.32|3259.62|40
1631539920000|2021-09-13 13:32:00|3272.8|3264.1|3274.97|3266.27|3275.39|3266.69|3271.94|3263.24|40
1631539930000|2021-09-13 13:32:10|3275.18|3266.48|3277.8|3269.1|3278.05|3269.35|3273.21|3264.51|40
1631539940000|2021-09-13 13:32:20|3278.12|3269.42|3278.72|3270.02|3279.21|3270.51|3276.9|3268.2|38
1631539950000|2021-09-13 13:32:30|3278.9|3270.2|3279.7|3271|3281.43|3272.73|3278.52|3269.82|39
1631539960000|2021-09-13 13:32:40|3278.92|3270.22|3279.22|3270.52|3279.22|3270.52|3276.8|3268.1|40
1631539970000|2021-09-13 13:32:50|3279.35|3270.65|3278.88|3270.18|3280.06|3271.36|3278.58|3269.88|40
1631539980000|2021-09-13 13:33:00|3278.69|3269.99|3279.19|3270.49|3279.21|3270.51|3275.19|3266.49|40
1631539990000|2021-09-13 13:33:10|3278.75|3270.05|3283.31|3274.61|3283.31|3274.61|3278.02|3269.32|38
1631540000000|2021-09-13 13:33:20|3283.14|3274.44|3282.17|3273.47|3283.89|3275.19|3280.15|3271.45|40
1631540010000|2021-09-13 13:33:30|3282.05|3273.35|3281.73|3273.03|3285.26|3276.56|3281.36|3272.66|38
1631540020000|2021-09-13 13:33:40|3281.16|3272.46|3284.27|3275.57|3284.41|3275.71|3279.49|3270.79|40
1631540030000|2021-09-13 13:33:50|3284.2|3275.5|3283.58|3274.88|3284.4|3275.7|3281.14|3272.44|38
1631540040000|2021-09-13 13:34:00|3283.57|3274.87|3282.48|3273.78|3283.57|3274.87|3280.59|3271.89|40
1631540050000|2021-09-13 13:34:10|3282.82|3274.12|3289.64|3280.94|3289.64|3280.94|3282.82|3274.12|38
1631540060000|2021-09-13 13:34:20|3290.17|3281.47|3291.04|3282.34|3291.3|3282.6|3288.43|3279.73|37
1631540070000|2021-09-13 13:34:30|3290.96|3282.26|3298.79|3290.09|3298.79|3290.09|3287.14|3278.44|40
1631540080000|2021-09-13 13:34:40|3298.82|3290.12|3297.49|3288.79|3300.59|3291.89|3296.99|3288.29|38
1631540090000|2021-09-13 13:34:50|3297.15|3288.45|3296.95|3288.25|3298.47|3289.77|3291.91|3283.21|39
1631540100000|2021-09-13 13:35:00|3297.17|3288.47|3298.42|3289.72|3299.46|3290.76|3296.14|3287.44|39
1631540110000|2021-09-13 13:35:10|3298.58|3289.88|3302.92|3294.22|3303.01|3294.31|3298.58|3289.88|40
1631540120000|2021-09-13 13:35:20|3302.89|3294.19|3303.93|3295.23|3305.01|3296.31|3299.67|3290.97|40
1631540130000|2021-09-13 13:35:30|3303.91|3295.21|3303.37|3294.67|3309.77|3301.07|3303.37|3294.67|40
1631540140000|2021-09-13 13:35:40|3303.85|3295.15|3303.61|3294.91|3306.5|3297.8|3302.29|3293.59|40
1631540150000|2021-09-13 13:35:50|3303.85|3295.15|3307.23|3298.53|3307.23|3298.53|3303.7|3295|37
1631540160000|2021-09-13 13:36:00|3306.94|3298.24|3310.69|3301.99|3310.69|3301.99|3305.73|3297.03|40
1631540170000|2021-09-13 13:36:10|3310.53|3301.83|3315.83|3307.13|3317.5|3308.8|3309.38|3300.68|40
1631540180000|2021-09-13 13:36:20|3314.9|3306.2|3312.73|3304.03|3316.26|3307.56|3310.91|3302.21|39
1631540190000|2021-09-13 13:36:30|3312.53|3303.83|3314.55|3305.85|3315.79|3307.09|3311.14|3302.44|40
1631540200000|2021-09-13 13:36:40|3314.36|3305.66|3320.71|3312.01|3321.14|3312.44|3312.22|3303.52|40
1631540210000|2021-09-13 13:36:50|3320.93|3312.23|3323.56|3314.86|3324.51|3315.81|3320.06|3311.36|38
1631540220000|2021-09-13 13:37:00|3324.1|3315.4|3333.01|3324.31|3333.01|3324.31|3324.1|3315.4|38
1631540230000|2021-09-13 13:37:10|3332.74|3324.04|3334|3325.3|3334|3325.3|3330.28|3321.58|37
1631540240000|2021-09-13 13:37:20|3334.09|3325.39|3326.51|3317.81|3334.09|3325.39|3325.36|3316.66|40
1631540250000|2021-09-13 13:37:30|3327.46|3318.76|3321.15|3312.45|3329.46|3320.76|3321.15|3312.45|40
1631540260000|2021-09-13 13:37:40|3322.05|3313.35|3327.13|3318.43|3327.64|3318.94|3322.05|3313.35|40
1631540270000|2021-09-13 13:37:50|3326.92|3318.22|3327.94|3319.24|3332.65|3323.95|3326.92|3318.22|39
1631540280000|2021-09-13 13:38:00|3327.99|3319.29|3323.06|3314.36|3327.99|3319.29|3322.61|3313.91|39
1631540290000|2021-09-13 13:38:10|3323|3314.3|3327.74|3319.04|3328.09|3319.39|3320.8|3312.1|40
1631540300000|2021-09-13 13:38:20|3326.98|3318.28|3333.59|3324.89|3334.05|3325.35|3324.86|3316.16|40
1631540310000|2021-09-13 13:38:30|3333.58|3324.88|3334.46|3325.76|3335.98|3327.28|3332.16|3323.46|40
1631540320000|2021-09-13 13:38:40|3334.35|3325.65|3331.61|3322.91|3334.74|3326.04|3330.33|3321.63|39
1631540330000|2021-09-13 13:38:50|3331.75|3323.05|3336.55|3327.85|3340.86|3332.16|3331.16|3322.46|40
1631540340000|2021-09-13 13:39:00|3336.76|3328.06|3337.04|3328.34|3339.8|3331.1|3335.84|3327.14|40
1631540350000|2021-09-13 13:39:10|3337.06|3328.36|3342.1|3333.4|3343.91|3335.21|3336.93|3328.23|39
1631540360000|2021-09-13 13:39:20|3342.63|3333.93|3345.83|3337.13|3345.83|3337.13|3337.2|3328.5|40
1631540370000|2021-09-13 13:39:30|3345.77|3337.07|3349.52|3340.82|3349.52|3340.82|3345.77|3337.07|38
1631540380000|2021-09-13 13:39:40|3349.55|3340.85|3343.22|3334.52|3349.81|3341.11|3343.22|3334.52|39
1631540390000|2021-09-13 13:39:50|3342.9|3334.2|3337.4|3328.7|3342.97|3334.27|3337.17|3328.47|40
1631540400000|2021-09-13 13:40:00|3337.1|3328.4|3346.64|3337.94|3346.64|3337.94|3337.1|3328.4|39
1631540410000|2021-09-13 13:40:10|3346.32|3337.62|3350.19|3341.49|3351.55|3342.85|3341.21|3332.51|40
1631540420000|2021-09-13 13:40:20|3350.08|3341.38|3359.44|3350.74|3359.44|3350.74|3349.76|3341.06|38
1631540430000|2021-09-13 13:40:30|3360.3|3351.6|3356.76|3348.06|3362.29|3353.59|3354.6|3345.9|40
1631540440000|2021-09-13 13:40:40|3356.54|3347.84|3359.27|3350.57|3362.78|3354.08|3356.54|3347.84|38
1631540450000|2021-09-13 13:40:50|3359.47|3350.77|3353.29|3344.59|3361.11|3352.41|3352.86|3344.16|40
1631540460000|2021-09-13 13:41:00|3353.06|3344.36|3351.03|3342.33|3355.23|3346.53|3349.7|3341|38
1631540470000|2021-09-13 13:41:10|3350.94|3342.24|3350.6|3341.9|3351.03|3342.33|3344.83|3336.13|38
1631540480000|2021-09-13 13:41:20|3350.61|3341.91|3352.46|3343.76|3354.3|3345.6|3350.61|3341.91|40
1631540490000|2021-09-13 13:41:30|3352.51|3343.81|3356.31|3347.61|3356.31|3347.61|3348.15|3339.45|39
1631540500000|2021-09-13 13:41:40|3356.06|3347.36|3355.17|3346.47|3356.48|3347.78|3353.59|3344.89|40
1631540510000|2021-09-13 13:41:50|3354.91|3346.21|3359.36|3350.66|3359.36|3350.66|3354.24|3345.54|39
1631540520000|2021-09-13 13:42:00|3359.68|3350.98|3359.3|3350.6|3360.07|3351.37|3354.75|3346.05|40
1631540530000|2021-09-13 13:42:10|3359.28|3350.58|3362.66|3353.96|3365.88|3357.18|3358.14|3349.44|40
1631540540000|2021-09-13 13:42:20|3362.88|3354.18|3363.49|3354.79|3364.07|3355.37|3361.8|3353.1|40
1631540550000|2021-09-13 13:42:30|3363.39|3354.69|3357.8|3349.1|3363.94|3355.24|3357.8|3349.1|40
1631540560000|2021-09-13 13:42:40|3358.46|3349.76|3361.35|3352.65|3364.12|3355.42|3358.46|3349.76|39
1631540570000|2021-09-13 13:42:50|3360.7|3352|3362.57|3353.87|3362.57|3353.87|3358.54|3349.84|39
1631540580000|2021-09-13 13:43:00|3362.26|3353.56|3361.64|3352.94|3362.52|3353.82|3360.67|3351.97|40
1631540590000|2021-09-13 13:43:10|3361.51|3352.81|3362.19|3353.49|3362.3|3353.6|3359.94|3351.24|39
1631540600000|2021-09-13 13:43:20|3362.17|3353.47|3360.05|3351.35|3362.36|3353.66|3359.48|3350.78|36
1631540610000|2021-09-13 13:43:30|3360.28|3351.58|3360.93|3352.23|3362.22|3353.52|3358.32|3349.62|39
1631540620000|2021-09-13 13:43:40|3360.92|3352.22|3366.81|3358.11|3366.81|3358.11|3360.31|3351.61|40
1631540630000|2021-09-13 13:43:50|3366.89|3358.19|3370.17|3361.47|3373.43|3364.73|3366.77|3358.07|40
1631540640000|2021-09-13 13:44:00|3371.18|3362.48|3368.54|3359.84|3372.19|3363.49|3367.27|3358.57|39
1631540650000|2021-09-13 13:44:10|3369.52|3360.82|3369.62|3360.92|3372.2|3363.5|3367.54|3358.84|40
1631540660000|2021-09-13 13:44:20|3369.14|3360.44|3365.72|3357.02|3370.69|3361.99|3365.72|3357.02|40
1631540670000|2021-09-13 13:44:30|3365.45|3356.75|3362.32|3353.62|3367.06|3358.36|3362.32|3353.62|40
1631540680000|2021-09-13 13:44:40|3362.58|3353.88|3369.38|3360.68|3370.1|3361.4|3362.58|3353.88|40
1631540690000|2021-09-13 13:44:50|3369.28|3360.58|3369.04|3360.34|3371.01|3362.31|3366.64|3357.94|37
1631540700000|2021-09-13 13:45:00|3368.86|3360.16|3374.8|3366.1|3374.8|3366.1|3368.86|3360.16|39
1631540710000|2021-09-13 13:45:10|3376.12|3367.42|3376.36|3367.66|3382.55|3373.85|3375.14|3366.44|40
1631540720000|2021-09-13 13:45:20|3376.58|3367.88|3380.06|3371.36|3381.34|3372.64|3375.06|3366.36|40
1631540730000|2021-09-13 13:45:30|3379.8|3371.1|3376.83|3368.13|3379.8|3371.1|3375.52|3366.82|39
1631540740000|2021-09-13 13:45:40|3376.77|3368.07|3378.16|3369.46|3379.94|3371.24|3376.21|3367.51|40
1631540750000|2021-09-13 13:45:50|3378.69|3369.99|3382.35|3373.65|3382.73|3374.03|3376.12|3367.42|40
1631540760000|2021-09-13 13:46:00|3381.87|3373.17|3387.51|3378.81|3390.49|3381.79|3381.87|3373.17|39
1631540770000|2021-09-13 13:46:10|3387.28|3378.58|3384.76|3376.06|3388.96|3380.26|3380.28|3371.58|40
1631540780000|2021-09-13 13:46:20|3384.91|3376.21|3384.73|3376.03|3386.99|3378.29|3384.21|3375.51|40
1631540790000|2021-09-13 13:46:30|3384.35|3375.65|3375.46|3366.76|3384.35|3375.65|3375.46|3366.76|38
1631540800000|2021-09-13 13:46:40|3375.32|3366.62|3372.69|3363.99|3378.37|3369.67|3372.27|3363.57|40
1631540810000|2021-09-13 13:46:50|3372.87|3364.17|3370.29|3361.59|3373.02|3364.32|3370.26|3361.56|39
1631540820000|2021-09-13 13:47:00|3370.12|3361.42|3365.8|3357.1|3373.47|3364.77|3365.49|3356.79|39
1631540830000|2021-09-13 13:47:10|3365.57|3356.87|3358.54|3349.84|3366.24|3357.54|3358.16|3349.46|40
1631540840000|2021-09-13 13:47:20|3358.74|3350.04|3357.33|3348.63|3358.88|3350.18|3356.03|3347.33|39
1631540850000|2021-09-13 13:47:30|3357.05|3348.35|3357.3|3348.6|3357.93|3349.23|3354.86|3346.16|40
1631540860000|2021-09-13 13:47:40|3357.42|3348.72|3364.4|3355.7|3364.4|3355.7|3357.18|3348.48|40
1631540870000|2021-09-13 13:47:50|3364.82|3356.12|3360.54|3351.84|3365.35|3356.65|3360.54|3351.84|38
1631540880000|2021-09-13 13:48:00|3360.48|3351.78|3345.83|3337.13|3360.48|3351.78|3341.81|3333.11|39
1631540890000|2021-09-13 13:48:10|3345.78|3337.08|3348.7|3340|3348.82|3340.12|3344.15|3335.45|39
1631540900000|2021-09-13 13:48:20|3348.5|3339.8|3348.13|3339.43|3351.48|3342.78|3348.11|3339.41|40
1631540910000|2021-09-13 13:48:30|3349.04|3340.34|3341.38|3332.68|3349.96|3341.26|3341.38|3332.68|40
1631540920000|2021-09-13 13:48:40|3341.41|3332.71|3341.36|3332.66|3342.47|3333.77|3337.57|3328.87|40
1631540930000|2021-09-13 13:48:50|3341.45|3332.75|3342.48|3333.78|3342.82|3334.12|3340.13|3331.43|40
1631540940000|2021-09-13 13:49:00|3342.35|3333.65|3351.47|3342.77|3351.47|3342.77|3342.35|3333.65|40
1631540950000|2021-09-13 13:49:10|3351.37|3342.67|3347.2|3338.5|3353.99|3345.29|3344.1|3335.4|40
1631540960000|2021-09-13 13:49:20|3347.08|3338.38|3344.23|3335.53|3347.08|3338.38|3341.59|3332.89|39
1631540970000|2021-09-13 13:49:30|3344.45|3335.75|3347.44|3338.74|3347.44|3338.74|3341.57|3332.87|39
1631540980000|2021-09-13 13:49:40|3347.17|3338.47|3350.07|3341.37|3350.66|3341.96|3345.94|3337.24|40
1631540990000|2021-09-13 13:49:50|3349.52|3340.82|3349.82|3341.12|3350.53|3341.83|3348.68|3339.98|38
1631541000000|2021-09-13 13:50:00|3350.04|3341.34|3350.93|3342.23|3351.8|3343.1|3349.86|3341.16|40
1631541010000|2021-09-13 13:50:10|3350.79|3342.09|3348.81|3340.11|3351.14|3342.44|3347.05|3338.35|40
1631541020000|2021-09-13 13:50:20|3348.46|3339.76|3354.43|3345.73|3355.33|3346.63|3348.46|3339.76|40
1631541030000|2021-09-13 13:50:30|3354.45|3345.75|3348.49|3339.79|3355.28|3346.58|3345.08|3336.38|40
1631541040000|2021-09-13 13:50:40|3348.18|3339.48|3345.45|3336.75|3348.18|3339.48|3344.76|3336.06|39
1631541050000|2021-09-13 13:50:50|3345.64|3336.94|3342.31|3333.61|3347.17|3338.47|3342.18|3333.48|40
1631541060000|2021-09-13 13:51:00|3342.22|3333.52|3343.41|3334.71|3345.16|3336.46|3341.79|3333.09|39
1631541070000|2021-09-13 13:51:10|3343.19|3334.49|3344.52|3335.82|3345.79|3337.09|3342.38|3333.68|40
1631541080000|2021-09-13 13:51:20|3344.54|3335.84|3344.49|3335.79|3344.7|3336|3343.27|3334.57|37
1631541090000|2021-09-13 13:51:30|3344.47|3335.77|3349.02|3340.32|3349.02|3340.32|3344.24|3335.54|36
1631541100000|2021-09-13 13:51:40|3349.2|3340.5|3345.41|3336.71|3349.87|3341.17|3345.41|3336.71|38
1631541110000|2021-09-13 13:51:50|3345.62|3336.92|3342.64|3333.94|3346.08|3337.38|3342.64|3333.94|40
1631541120000|2021-09-13 13:52:00|3342.84|3334.14|3338.65|3329.95|3343.38|3334.68|3337.95|3329.25|39
1631541130000|2021-09-13 13:52:10|3338.63|3329.93|3339.01|3330.31|3340.3|3331.6|3338.18|3329.48|40
1631541140000|2021-09-13 13:52:20|3338.85|3330.15|3337.62|3328.92|3339.41|3330.71|3337.27|3328.57|39
1631541150000|2021-09-13 13:52:30|3337.82|3329.12|3338.07|3329.37|3338.76|3330.06|3336.41|3327.71|39
1631541160000|2021-09-13 13:52:40|3338.2|3329.5|3342.12|3333.42|3342.13|3333.43|3338.2|3329.5|40
1631541170000|2021-09-13 13:52:50|3342.1|3333.4|3343.43|3334.73|3343.43|3334.73|3340.82|3332.12|38
1631541180000|2021-09-13 13:53:00|3343.47|3334.77|3341.51|3332.81|3343.47|3334.77|3340.83|3332.13|36
1631541190000|2021-09-13 13:53:10|3341.44|3332.74|3344.71|3336.01|3344.71|3336.01|3341.42|3332.72|40
1631541200000|2021-09-13 13:53:20|3344.7|3336|3338.71|3330.01|3344.89|3336.19|3338.71|3330.01|39
1631541210000|2021-09-13 13:53:30|3338.94|3330.24|3337.87|3329.17|3338.94|3330.24|3337.58|3328.88|39
1631541220000|2021-09-13 13:53:40|3337.74|3329.04|3334.27|3325.57|3337.91|3329.21|3333.78|3325.08|39
1631541230000|2021-09-13 13:53:50|3334.28|3325.58|3325.69|3316.99|3334.28|3325.58|3325.44|3316.74|39
1631541240000|2021-09-13 13:54:00|3325.25|3316.55|3322.33|3313.63|3328.86|3320.16|3322.33|3313.63|39
1631541250000|2021-09-13 13:54:10|3321.92|3313.22|3324.86|3316.16|3325.31|3316.61|3319.1|3310.4|39
1631541260000|2021-09-13 13:54:20|3324.9|3316.2|3329.15|3320.45|3329.23|3320.53|3324.12|3315.42|38
1631541270000|2021-09-13 13:54:30|3329.07|3320.37|3328.79|3320.09|3329.69|3320.99|3328.01|3319.31|40
1631541280000|2021-09-13 13:54:40|3328.76|3320.06|3331.05|3322.35|3331.46|3322.76|3328.76|3320.06|39
1631541290000|2021-09-13 13:54:50|3331.14|3322.44|3333.11|3324.41|3333.68|3324.98|3330.5|3321.8|35
1631541300000|2021-09-13 13:55:00|3333.15|3324.45|3336.1|3327.4|3336.82|3328.12|3333.12|3324.42|34
1631541310000|2021-09-13 13:55:10|3336.14|3327.44|3337.68|3328.98|3337.68|3328.98|3335.11|3326.41|37
1631541320000|2021-09-13 13:55:20|3337.75|3329.05|3333.1|3324.4|3337.93|3329.23|3333.1|3324.4|39
1631541330000|2021-09-13 13:55:30|3332.66|3323.96|3335.61|3326.91|3336.01|3327.31|3332.66|3323.96|40
1631541340000|2021-09-13 13:55:40|3335.6|3326.9|3333.81|3325.11|3336.57|3327.87|3332.08|3323.38|40
1631541350000|2021-09-13 13:55:50|3334.04|3325.34|3336.29|3327.59|3337.07|3328.37|3333.94|3325.24|38
1631541360000|2021-09-13 13:56:00|3336.28|3327.58|3340.32|3331.62|3340.32|3331.62|3336.28|3327.58|39
1631541370000|2021-09-13 13:56:10|3340.35|3331.65|3341.79|3333.09|3343.04|3334.34|3340.35|3331.65|38
1631541380000|2021-09-13 13:56:20|3341.89|3333.19|3342.79|3334.09|3342.79|3334.09|3341.57|3332.87|39
1631541390000|2021-09-13 13:56:30|3342.88|3334.18|3342.25|3333.55|3344.52|3335.82|3342.07|3333.37|37
1631541400000|2021-09-13 13:56:40|3342.13|3333.43|3341.17|3332.47|3344.16|3335.46|3341.17|3332.47|38
1631541410000|2021-09-13 13:56:50|3341.13|3332.43|3338.18|3329.48|3341.62|3332.92|3337.09|3328.39|40
1631541420000|2021-09-13 13:57:00|3338.12|3329.42|3339.22|3330.52|3339.66|3330.96|3338.12|3329.42|38
1631541430000|2021-09-13 13:57:10|3339.1|3330.4|3340.25|3331.55|3340.82|3332.12|3339.1|3330.4|38
1631541440000|2021-09-13 13:57:20|3340.4|3331.7|3342.61|3333.91|3342.61|3333.91|3340.24|3331.54|37
1631541450000|2021-09-13 13:57:30|3342.75|3334.05|3343.53|3334.83|3343.83|3335.13|3342.75|3334.05|39
1631541460000|2021-09-13 13:57:40|3343.6|3334.9|3345.02|3336.32|3345.29|3336.59|3342.9|3334.2|38
1631541470000|2021-09-13 13:57:50|3345.01|3336.31|3342.37|3333.67|3345.39|3336.69|3342.37|3333.67|35
1631541480000|2021-09-13 13:58:00|3342.17|3333.47|3339.15|3330.45|3342.17|3333.47|3339.02|3330.32|39
1631541490000|2021-09-13 13:58:10|3339.14|3330.44|3336.62|3327.92|3339.88|3331.18|3336.62|3327.92|35
1631541500000|2021-09-13 13:58:20|3336|3327.3|3337.75|3329.05|3339.81|3331.11|3336|3327.3|35
1631541510000|2021-09-13 13:58:30|3337.86|3329.16|3335.91|3327.21|3338.24|3329.54|3335.86|3327.16|40
1631541520000|2021-09-13 13:58:40|3336.05|3327.35|3335.13|3326.43|3336.85|3328.15|3335.13|3326.43|36
1631541530000|2021-09-13 13:58:50|3334.69|3325.99|3330.55|3321.85|3334.69|3325.99|3330.36|3321.66|39
1631541540000|2021-09-13 13:59:00|3330.37|3321.67|3327.83|3319.13|3331.6|3322.9|3326.61|3317.91|39
1631541550000|2021-09-13 13:59:10|3327.67|3318.97|3323.52|3314.82|3327.91|3319.21|3323.52|3314.82|40
1631541560000|2021-09-13 13:59:20|3323.7|3315|3322.04|3313.34|3325.03|3316.33|3322.04|3313.34|38
1631541570000|2021-09-13 13:59:30|3320.71|3312.01|3321.71|3313.01|3322.66|3313.96|3320.67|3311.97|38
1631541580000|2021-09-13 13:59:40|3321.5|3312.8|3321.13|3312.43|3321.63|3312.93|3319.38|3310.68|39
1631541590000|2021-09-13 13:59:50|3321|3312.3|3318.97|3310.27|3321.41|3312.71|3318.97|3310.27|40
1631541600000|2021-09-13 14:00:00|3318.98|3310.28|3323.88|3315.18|3323.88|3315.18|3318.09|3309.39|36
1631541610000|2021-09-13 14:00:10|3323.92|3315.22|3320.41|3311.71|3324.58|3315.88|3320.12|3311.42|40
1631541620000|2021-09-13 14:00:20|3320.46|3311.76|3317.92|3309.22|3322.35|3313.65|3317.49|3308.79|40
1631541630000|2021-09-13 14:00:30|3317.48|3308.78|3315.72|3307.02|3317.48|3308.78|3313.19|3304.49|40
1631541640000|2021-09-13 14:00:40|3315.77|3307.07|3313.15|3304.45|3317.15|3308.45|3312.44|3303.74|40
1631541650000|2021-09-13 14:00:50|3312.84|3304.14|3309.93|3301.23|3312.84|3304.14|3309.93|3301.23|37
1631541660000|2021-09-13 14:01:00|3309.72|3301.02|3303.52|3294.82|3310.21|3301.51|3303.39|3294.69|40
1631541670000|2021-09-13 14:01:10|3303.36|3294.66|3299.73|3291.03|3304.11|3295.41|3298.8|3290.1|39
1631541680000|2021-09-13 14:01:20|3299.3|3290.6|3292.8|3284.1|3301.22|3292.52|3292.8|3284.1|38
1631541690000|2021-09-13 14:01:30|3293.03|3284.33|3296.61|3287.91|3296.63|3287.93|3292.42|3283.72|40
1631541700000|2021-09-13 14:01:40|3296.54|3287.84|3289.35|3280.65|3297.48|3288.78|3289.35|3280.65|35
1631541710000|2021-09-13 14:01:50|3289.24|3280.54|3277.22|3268.52|3289.24|3280.54|3277.22|3268.52|40
1631541720000|2021-09-13 14:02:00|3277.58|3268.88|3278.89|3270.19|3283.37|3274.67|3277.58|3268.88|40
1631541730000|2021-09-13 14:02:10|3278.13|3269.43|3264.36|3255.66|3278.77|3270.07|3264.36|3255.66|39
1631541740000|2021-09-13 14:02:20|3264.82|3256.12|3265.82|3257.12|3266.4|3257.7|3261.02|3252.32|40
1631541750000|2021-09-13 14:02:30|3266.22|3257.52|3269.7|3261|3269.7|3261|3266.21|3257.51|39
1631541760000|2021-09-13 14:02:40|3270.01|3261.31|3262.54|3253.84|3271.05|3262.35|3262.54|3253.84|40
1631541770000|2021-09-13 14:02:50|3262.37|3253.67|3243.69|3234.99|3262.37|3253.67|3243.69|3234.99|40
1631541780000|2021-09-13 14:03:00|3243.51|3234.81|3240.33|3231.63|3249.43|3240.73|3237.69|3228.99|40
1631541790000|2021-09-13 14:03:10|3239.82|3231.12|3232.18|3223.48|3239.9|3231.2|3222.84|3214.14|39
1631541800000|2021-09-13 14:03:20|3232.99|3224.29|3213.61|3204.91|3236.45|3227.75|3213.61|3204.91|39
1631541810000|2021-09-13 14:03:30|3213.6|3204.9|3200.84|3192.14|3220.84|3212.14|3200.84|3192.14|40
1631541820000|2021-09-13 14:03:40|3200.73|3192.03|3178.91|3170.21|3200.73|3192.03|3168.84|3160.14|40
1631541830000|2021-09-13 14:03:50|3181.22|3172.52|3168.22|3159.52|3181.22|3172.52|3164.17|3155.47|38
1631541840000|2021-09-13 14:04:00|3168.74|3160.04|3200.12|3191.42|3201.95|3193.25|3168.64|3159.94|40
1631541850000|2021-09-13 14:04:10|3197.2|3188.5|3196.86|3188.16|3197.2|3188.5|3189.61|3180.91|40
1631541860000|2021-09-13 14:04:20|3197.14|3188.44|3195.42|3186.72|3204.19|3195.49|3195.42|3186.72|40
1631541870000|2021-09-13 14:04:30|3195.21|3186.51|3197.78|3189.08|3197.78|3189.08|3190.36|3181.66|40
1631541880000|2021-09-13 14:04:40|3198.5|3189.8|3206.48|3197.78|3209.84|3201.14|3198.5|3189.8|39
1631541890000|2021-09-13 14:04:50|3206.53|3197.83|3204.56|3195.86|3206.85|3198.15|3197.46|3188.76|39
1631541900000|2021-09-13 14:05:00|3204.77|3196.07|3208.89|3200.19|3219.67|3210.97|3204.77|3196.07|40
1631541910000|2021-09-13 14:05:10|3209.93|3201.23|3213.86|3205.16|3215.64|3206.94|3209.44|3200.74|40
1631541920000|2021-09-13 14:05:20|3214.17|3205.47|3213.29|3204.59|3217.74|3209.04|3211.69|3202.99|39
1631541930000|2021-09-13 14:05:30|3212.52|3203.82|3200.53|3191.83|3213.21|3204.51|3199.26|3190.56|40
1631541940000|2021-09-13 14:05:40|3200.77|3192.07|3196.55|3187.85|3201.68|3192.98|3195.42|3186.72|39
1631541950000|2021-09-13 14:05:50|3198.11|3189.41|3206.97|3198.27|3219.21|3210.51|3198.11|3189.41|39
1631541960000|2021-09-13 14:06:00|3208.52|3199.82|3197.23|3188.53|3209.54|3200.84|3191.89|3183.19|39
1631541970000|2021-09-13 14:06:10|3197.1|3188.4|3201.66|3192.96|3202.85|3194.15|3192.7|3184|40
1631541980000|2021-09-13 14:06:20|3203.9|3195.2|3214.76|3206.06|3214.76|3206.06|3203.9|3195.2|39
1631541990000|2021-09-13 14:06:30|3215.13|3206.43|3211.86|3203.16|3217.77|3209.07|3211.55|3202.85|39
1631542000000|2021-09-13 14:06:40|3211.51|3202.81|3209.09|3200.39|3214|3205.3|3203.39|3194.69|40
1631542010000|2021-09-13 14:06:50|3208.39|3199.69|3209.76|3201.06|3213.66|3204.96|3207.43|3198.73|40
1631542020000|2021-09-13 14:07:00|3208.97|3200.27|3202.35|3193.65|3213.98|3205.28|3202.35|3193.65|39
1631542030000|2021-09-13 14:07:10|3201.76|3193.06|3218.38|3209.68|3218.38|3209.68|3201.63|3192.93|40
1631542040000|2021-09-13 14:07:20|3219.48|3210.78|3216.67|3207.97|3223.16|3214.46|3215.48|3206.78|40
1631542050000|2021-09-13 14:07:30|3216.13|3207.43|3214.46|3205.76|3216.13|3207.43|3211.91|3203.21|40
1631542060000|2021-09-13 14:07:40|3214.54|3205.84|3215.25|3206.55|3219.43|3210.73|3214.06|3205.36|39
1631542070000|2021-09-13 14:07:50|3215.32|3206.62|3215.75|3207.05|3218.2|3209.5|3213.13|3204.43|39
1631542080000|2021-09-13 14:08:00|3215.82|3207.12|3222.29|3213.59|3222.7|3214|3215.38|3206.68|40
1631542090000|2021-09-13 14:08:10|3222.72|3214.02|3227.37|3218.67|3227.37|3218.67|3222.18|3213.48|40
1631542100000|2021-09-13 14:08:20|3227.42|3218.72|3236.26|3227.56|3236.9|3228.2|3227.42|3218.72|40
1631542110000|2021-09-13 14:08:30|3237.18|3228.48|3242.37|3233.67|3243.96|3235.26|3237.18|3228.48|40
1631542120000|2021-09-13 14:08:40|3242.24|3233.54|3237.88|3229.18|3245.07|3236.37|3237.88|3229.18|40
1631542130000|2021-09-13 14:08:50|3238.03|3229.33|3230.81|3222.11|3238.11|3229.41|3228.75|3220.05|40
1631542140000|2021-09-13 14:09:00|3230.49|3221.79|3228.56|3219.86|3231.71|3223.01|3228.56|3219.86|39
1631542150000|2021-09-13 14:09:10|3228.96|3220.26|3214.96|3206.26|3229.41|3220.71|3214.56|3205.86|40
1631542160000|2021-09-13 14:09:20|3215.32|3206.62|3214.86|3206.16|3215.98|3207.28|3211.93|3203.23|40
1631542170000|2021-09-13 14:09:30|3214.7|3206|3223.42|3214.72|3227.23|3218.53|3214.7|3206|40
1631542180000|2021-09-13 14:09:40|3222.55|3213.85|3215.12|3206.42|3222.55|3213.85|3213.59|3204.89|40
1631542190000|2021-09-13 14:09:50|3215.92|3207.22|3215.86|3207.16|3216.75|3208.05|3213.61|3204.91|40
1631542200000|2021-09-13 14:10:00|3215.72|3207.02|3206.62|3197.92|3217.58|3208.88|3204.96|3196.26|39
1631542210000|2021-09-13 14:10:10|3206.63|3197.93|3204.1|3195.4|3207.77|3199.07|3202.45|3193.75|39
1631542220000|2021-09-13 14:10:20|3204.22|3195.52|3209.61|3200.91|3209.7|3201|3202.18|3193.48|39
1631542230000|2021-09-13 14:10:30|3209.59|3200.89|3213.01|3204.31|3213.01|3204.31|3209.31|3200.61|40
1631542240000|2021-09-13 14:10:40|3213.61|3204.91|3216.88|3208.18|3216.88|3208.18|3212.49|3203.79|39
1631542250000|2021-09-13 14:10:50|3216.97|3208.27|3210.68|3201.98|3217.07|3208.37|3208.4|3199.7|40
1631542260000|2021-09-13 14:11:00|3210.4|3201.7|3204.05|3195.35|3211.13|3202.43|3203.78|3195.08|40
1631542270000|2021-09-13 14:11:10|3204.24|3195.54|3200.87|3192.17|3206.78|3198.08|3199.68|3190.98|40
1631542280000|2021-09-13 14:11:20|3202.03|3193.33|3203.78|3195.08|3205.72|3197.02|3201.7|3193|40
1631542290000|2021-09-13 14:11:30|3203.27|3194.57|3206.05|3197.35|3206.05|3197.35|3200.37|3191.67|39
1631542300000|2021-09-13 14:11:40|3206.06|3197.36|3193.23|3184.53|3206.06|3197.36|3189.05|3180.35|40
1631542310000|2021-09-13 14:11:50|3191.34|3182.64|3192.97|3184.27|3193.31|3184.61|3188.34|3179.64|38
1631542320000|2021-09-13 14:12:00|3192.83|3184.13|3198.09|3189.39|3198.09|3189.39|3188.65|3179.95|40
1631542330000|2021-09-13 14:12:10|3197.8|3189.1|3192.31|3183.61|3198.89|3190.19|3191.21|3182.51|40
1631542340000|2021-09-13 14:12:20|3192.63|3183.93|3188.04|3179.34|3193.66|3184.96|3187.1|3178.4|38
1631542350000|2021-09-13 14:12:30|3188.38|3179.68|3191.29|3182.59|3193.95|3185.25|3186.23|3177.53|40
1631542360000|2021-09-13 14:12:40|3190.61|3181.91|3182.79|3174.09|3190.61|3181.91|3179.76|3171.06|40
1631542370000|2021-09-13 14:12:50|3180.22|3171.52|3178.93|3170.23|3183.88|3175.18|3176.04|3167.34|39
1631542380000|2021-09-13 14:13:00|3177.6|3168.9|3176.37|3167.67|3179.47|3170.77|3175.46|3166.76|38
1631542390000|2021-09-13 14:13:10|3175.68|3166.98|3181.28|3172.58|3182.63|3173.93|3175.61|3166.91|40
1631542400000|2021-09-13 14:13:20|3182.41|3173.71|3187.58|3178.88|3187.65|3178.95|3182.41|3173.71|40
1631542410000|2021-09-13 14:13:30|3188.17|3179.47|3183.56|3174.86|3190.12|3181.42|3183.56|3174.86|39
1631542420000|2021-09-13 14:13:40|3182.63|3173.93|3185.75|3177.05|3185.75|3177.05|3182.63|3173.93|40
1631542430000|2021-09-13 14:13:50|3185.81|3177.11|3186.31|3177.61|3187.07|3178.37|3184.1|3175.4|39
1631542440000|2021-09-13 14:14:00|3186.58|3177.88|3196.5|3187.8|3198.4|3189.7|3186.51|3177.81|39
1631542450000|2021-09-13 14:14:10|3196.61|3187.91|3194.58|3185.88|3197.98|3189.28|3194.27|3185.57|40
1631542460000|2021-09-13 14:14:20|3194.88|3186.18|3187.01|3178.31|3194.88|3186.18|3185.07|3176.37|37
1631542470000|2021-09-13 14:14:30|3187.19|3178.49|3190.54|3181.84|3190.54|3181.84|3184.41|3175.71|40
1631542480000|2021-09-13 14:14:40|3191.05|3182.35|3192.63|3183.93|3193.73|3185.03|3188.59|3179.89|40
1631542490000|2021-09-13 14:14:50|3192.01|3183.31|3189.67|3180.97|3192.06|3183.36|3186.8|3178.1|40
1631542500000|2021-09-13 14:15:00|3189.59|3180.89|3184.57|3175.87|3189.59|3180.89|3180.82|3172.12|39
1631542510000|2021-09-13 14:15:10|3184.32|3175.62|3178.45|3169.75|3184.32|3175.62|3178.44|3169.74|40
1631542520000|2021-09-13 14:15:20|3179.48|3170.78|3185.46|3176.76|3186.1|3177.4|3177.99|3169.29|40
1631542530000|2021-09-13 14:15:30|3186.47|3177.77|3189.27|3180.57|3190.8|3182.1|3185.9|3177.2|38
1631542540000|2021-09-13 14:15:40|3189.85|3181.15|3189.46|3180.76|3190.84|3182.14|3186.94|3178.24|39
1631542550000|2021-09-13 14:15:50|3189.43|3180.73|3191.72|3183.02|3192.64|3183.94|3188.89|3180.19|40
1631542560000|2021-09-13 14:16:00|3191.74|3183.04|3188.22|3179.52|3192.32|3183.62|3187.79|3179.09|40
1631542570000|2021-09-13 14:16:10|3188.28|3179.58|3199.55|3190.85|3199.55|3190.85|3187.91|3179.21|38
1631542580000|2021-09-13 14:16:20|3199.46|3190.76|3198.64|3189.94|3201.63|3192.93|3198.64|3189.94|37
1631542590000|2021-09-13 14:16:30|3198.63|3189.93|3190.58|3181.88|3199.15|3190.45|3190.48|3181.78|38
1631542600000|2021-09-13 14:16:40|3190.32|3181.62|3187.56|3178.86|3190.32|3181.62|3186.64|3177.94|40
1631542610000|2021-09-13 14:16:50|3187.44|3178.74|3192.6|3183.9|3194.96|3186.26|3187|3178.3|40
1631542620000|2021-09-13 14:17:00|3193.07|3184.37|3181.92|3173.22|3193.24|3184.54|3179.88|3171.18|39
1631542630000|2021-09-13 14:17:10|3181.94|3173.24|3188.83|3180.13|3189.41|3180.71|3180.47|3171.77|39
1631542640000|2021-09-13 14:17:20|3188.81|3180.11|3184.49|3175.79|3189.43|3180.73|3182.7|3174|39
1631542650000|2021-09-13 14:17:30|3184.38|3175.68|3186|3177.3|3186|3177.3|3181.76|3173.06|39
1631542660000|2021-09-13 14:17:40|3185.96|3177.26|3190.2|3181.5|3191.38|3182.68|3185.04|3176.34|39
1631542670000|2021-09-13 14:17:50|3190.48|3181.78|3179.73|3171.03|3190.64|3181.94|3179.73|3171.03|40
1631542680000|2021-09-13 14:18:00|3180.42|3171.72|3176.49|3167.79|3185.04|3176.34|3176.49|3167.79|40
1631542690000|2021-09-13 14:18:10|3176.78|3168.08|3182.03|3173.33|3184.72|3176.02|3176.51|3167.81|38
1631542700000|2021-09-13 14:18:20|3181.99|3173.29|3185.66|3176.96|3185.66|3176.96|3180.82|3172.12|40
1631542710000|2021-09-13 14:18:30|3185.63|3176.93|3184.77|3176.07|3186.05|3177.35|3183.14|3174.44|38
1631542720000|2021-09-13 14:18:40|3184.67|3175.97|3174.92|3166.22|3187.03|3178.33|3171.18|3162.48|40
1631542730000|2021-09-13 14:18:50|3176.2|3167.5|3168.1|3159.4|3176.2|3167.5|3164|3155.3|36
1631542740000|2021-09-13 14:19:00|3167.77|3159.07|3171.69|3162.99|3173.61|3164.91|3167.77|3159.07|39
1631542750000|2021-09-13 14:19:10|3171.04|3162.34|3156.61|3147.91|3171.04|3162.34|3156.61|3147.91|40
1631542760000|2021-09-13 14:19:20|3157.71|3149.01|3133.96|3125.26|3157.71|3149.01|3133.91|3125.21|40
1631542770000|2021-09-13 14:19:30|3134.08|3125.38|3133.44|3124.74|3134.51|3125.81|3130.68|3121.98|33
1631542780000|2021-09-13 14:19:40|3133|3124.3|3128.21|3119.51|3133.92|3125.22|3123.54|3114.84|38
1631542790000|2021-09-13 14:19:50|3128.9|3120.2|3138.22|3129.52|3138.75|3130.05|3128.11|3119.41|39
1631542800000|2021-09-13 14:20:00|3137.96|3129.26|3141.73|3133.03|3142.24|3133.54|3134.96|3126.26|40
1631542810000|2021-09-13 14:20:10|3142.2|3133.5|3134|3125.3|3142.42|3133.72|3130.97|3122.27|39
1631542820000|2021-09-13 14:20:20|3135.1|3126.4|3125.9|3117.2|3135.63|3126.93|3123.42|3114.72|40
1631542830000|2021-09-13 14:20:30|3124.03|3115.33|3126.27|3117.57|3126.27|3117.57|3118.39|3109.69|40
1631542840000|2021-09-13 14:20:40|3126.31|3117.61|3128.98|3120.28|3128.98|3120.28|3121.08|3112.38|39
1631542850000|2021-09-13 14:20:50|3130.07|3121.37|3140.23|3131.53|3140.23|3131.53|3130.07|3121.37|40
1631542860000|2021-09-13 14:21:00|3142.02|3133.32|3147.25|3138.55|3148.98|3140.28|3141.08|3132.38|40
1631542870000|2021-09-13 14:21:10|3145.62|3136.92|3144.08|3135.38|3148.85|3140.15|3142.73|3134.03|39
1631542880000|2021-09-13 14:21:20|3144.83|3136.13|3137.32|3128.62|3144.95|3136.25|3129.81|3121.11|39
1631542890000|2021-09-13 14:21:30|3137.83|3129.13|3140.15|3131.45|3141.93|3133.23|3137.83|3129.13|39
1631542900000|2021-09-13 14:21:40|3139.21|3130.51|3137.88|3129.18|3145.16|3136.46|3137.15|3128.45|40
1631542910000|2021-09-13 14:21:50|3137.82|3129.12|3139.57|3130.87|3141.67|3132.97|3135.68|3126.98|40
1631542920000|2021-09-13 14:22:00|3140.83|3132.13|3133.78|3125.08|3141.47|3132.77|3132.55|3123.85|40
1631542930000|2021-09-13 14:22:10|3132.75|3124.05|3131.32|3122.62|3132.75|3124.05|3126.66|3117.96|39
1631542940000|2021-09-13 14:22:20|3130.93|3122.23|3137.19|3128.49|3138.95|3130.25|3129.69|3120.99|39
1631542950000|2021-09-13 14:22:30|3137.4|3128.7|3128.22|3119.52|3142.48|3133.78|3127.52|3118.82|40
1631542960000|2021-09-13 14:22:40|3127.99|3119.29|3123.65|3114.95|3128.8|3120.1|3122.35|3113.65|40
1631542970000|2021-09-13 14:22:50|3122.22|3113.52|3120.79|3112.09|3124.11|3115.41|3120.66|3111.96|40
1631542980000|2021-09-13 14:23:00|3120.88|3112.18|3129.15|3120.45|3129.6|3120.9|3120.88|3112.18|40
1631542990000|2021-09-13 14:23:10|3131.91|3123.21|3131.06|3122.36|3134.68|3125.98|3129.53|3120.83|39
1631543000000|2021-09-13 14:23:20|3130.73|3122.03|3136.18|3127.48|3137.17|3128.47|3130.73|3122.03|40
1631543010000|2021-09-13 14:23:30|3136.32|3127.62|3135.51|3126.81|3137.26|3128.56|3132.66|3123.96|38
1631543020000|2021-09-13 14:23:40|3134.57|3125.87|3137.69|3128.99|3138.59|3129.89|3133.51|3124.81|39
1631543030000|2021-09-13 14:23:50|3138.04|3129.34|3141.24|3132.54|3142.77|3134.07|3137.85|3129.15|40
1631543040000|2021-09-13 14:24:00|3141.91|3133.21|3139.18|3130.48|3145.24|3136.54|3139.18|3130.48|37
1631543050000|2021-09-13 14:24:10|3138.65|3129.95|3140.72|3132.02|3140.72|3132.02|3135.32|3126.62|39
1631543060000|2021-09-13 14:24:20|3141.34|3132.64|3146.63|3137.93|3147.81|3139.11|3140.42|3131.72|40
1631543070000|2021-09-13 14:24:30|3146.96|3138.26|3156.97|3148.27|3156.97|3148.27|3146.96|3138.26|39
1631543080000|2021-09-13 14:24:40|3158.24|3149.54|3159.27|3150.57|3159.41|3150.71|3155.4|3146.7|40
1631543090000|2021-09-13 14:24:50|3158.54|3149.84|3164.11|3155.41|3164.49|3155.79|3157.8|3149.1|40
1631543100000|2021-09-13 14:25:00|3163.89|3155.19|3166.92|3158.22|3167.26|3158.56|3162.86|3154.16|39
1631543110000|2021-09-13 14:25:10|3166.68|3157.98|3168.37|3159.67|3171.77|3163.07|3166.54|3157.84|39
1631543120000|2021-09-13 14:25:20|3167.96|3159.26|3164.43|3155.73|3169|3160.3|3164.43|3155.73|40
1631543130000|2021-09-13 14:25:30|3162.84|3154.14|3166.91|3158.21|3168.19|3159.49|3161.8|3153.1|40
1631543140000|2021-09-13 14:25:40|3165.24|3156.54|3164.34|3155.64|3166.96|3158.26|3163.49|3154.79|40
1631543150000|2021-09-13 14:25:50|3164.71|3156.01|3157.55|3148.85|3166.08|3157.38|3155.85|3147.15|40
1631543160000|2021-09-13 14:26:00|3157.99|3149.29|3163.41|3154.71|3164|3155.3|3153.39|3144.69|40
1631543170000|2021-09-13 14:26:10|3162.34|3153.64|3171.55|3162.85|3172.47|3163.77|3161.28|3152.58|39
1631543180000|2021-09-13 14:26:20|3171.87|3163.17|3176.14|3167.44|3181.23|3172.53|3171.41|3162.71|39
1631543190000|2021-09-13 14:26:30|3176.46|3167.76|3178.36|3169.66|3179.81|3171.11|3175.99|3167.29|40
1631543200000|2021-09-13 14:26:40|3179.25|3170.55|3178.42|3169.72|3180|3171.3|3177.7|3169|38
1631543210000|2021-09-13 14:26:50|3178.25|3169.55|3178.74|3170.04|3179.49|3170.79|3176.41|3167.71|40
1631543220000|2021-09-13 14:27:00|3179.57|3170.87|3169.13|3160.43|3179.57|3170.87|3169.13|3160.43|40
1631543230000|2021-09-13 14:27:10|3168.99|3160.29|3175.8|3167.1|3176.38|3167.68|3167.58|3158.88|37
1631543240000|2021-09-13 14:27:20|3174.84|3166.14|3176.21|3167.51|3180.44|3171.74|3174.53|3165.83|39
1631543250000|2021-09-13 14:27:30|3174.91|3166.21|3175.11|3166.41|3177.01|3168.31|3173.97|3165.27|38
1631543260000|2021-09-13 14:27:40|3174.83|3166.13|3171.55|3162.85|3174.83|3166.13|3171.38|3162.68|39
1631543270000|2021-09-13 14:27:50|3171.47|3162.77|3174.45|3165.75|3174.45|3165.75|3170.51|3161.81|40
1631543280000|2021-09-13 14:28:00|3174.69|3165.99|3170.82|3162.12|3175.02|3166.32|3170.65|3161.95|39
1631543290000|2021-09-13 14:28:10|3171.07|3162.37|3167.54|3158.84|3171.87|3163.17|3167.05|3158.35|40
1631543300000|2021-09-13 14:28:20|3167.46|3158.76|3164.87|3156.17|3168.45|3159.75|3163.57|3154.87|40
1631543310000|2021-09-13 14:28:30|3165.53|3156.83|3168.12|3159.42|3169.88|3161.18|3165.19|3156.49|40
1631543320000|2021-09-13 14:28:40|3168.8|3160.1|3171.5|3162.8|3171.76|3163.06|3166.95|3158.25|39
1631543330000|2021-09-13 14:28:50|3171.59|3162.89|3178.28|3169.58|3178.28|3169.58|3171.59|3162.89|40
1631543340000|2021-09-13 14:29:00|3178.72|3170.02|3175.41|3166.71|3178.87|3170.17|3175.41|3166.71|36
1631543350000|2021-09-13 14:29:10|3174.58|3165.88|3173.67|3164.97|3174.58|3165.88|3172.34|3163.64|39
1631543360000|2021-09-13 14:29:20|3174.22|3165.52|3178.77|3170.07|3178.77|3170.07|3174.08|3165.38|39
1631543370000|2021-09-13 14:29:30|3178.33|3169.63|3175.37|3166.67|3178.48|3169.78|3175|3166.3|39
1631543380000|2021-09-13 14:29:40|3175.31|3166.61|3168.58|3159.88|3176.16|3167.46|3168.12|3159.42|39
1631543390000|2021-09-13 14:29:50|3169.19|3160.49|3171.33|3162.63|3171.33|3162.63|3167.16|3158.46|37
1631543400000|2021-09-13 14:30:00|3172.08|3163.38|3166.17|3157.47|3172.96|3164.26|3166.17|3157.47|39
1631543410000|2021-09-13 14:30:10|3166.43|3157.73|3162.24|3153.54|3166.43|3157.73|3160.3|3151.6|36
1631543420000|2021-09-13 14:30:20|3162.03|3153.33|3166.2|3157.5|3167.83|3159.13|3162.03|3153.33|40
1631543430000|2021-09-13 14:30:30|3166.02|3157.32|3172.34|3163.64|3172.66|3163.96|3165.61|3156.91|40
1631543440000|2021-09-13 14:30:40|3172.07|3163.37|3174.5|3165.8|3174.9|3166.2|3171.42|3162.72|39
1631543450000|2021-09-13 14:30:50|3174.52|3165.82|3175.07|3166.37|3175.96|3167.26|3172.56|3163.86|37
1631543460000|2021-09-13 14:31:00|3175.05|3166.35|3174.03|3165.33|3175.25|3166.55|3173.55|3164.85|39
1631543470000|2021-09-13 14:31:10|3174.14|3165.44|3172.97|3164.27|3174.14|3165.44|3172.97|3164.27|37
1631543480000|2021-09-13 14:31:20|3172.46|3163.76|3170.44|3161.74|3172.46|3163.76|3168.78|3160.08|38
1631543490000|2021-09-13 14:31:30|3170.61|3161.91|3170.95|3162.25|3170.95|3162.25|3168.47|3159.77|37
1631543500000|2021-09-13 14:31:40|3171.75|3163.05|3170.29|3161.59|3172.76|3164.06|3170.22|3161.52|40
1631543510000|2021-09-13 14:31:50|3170.2|3161.5|3165.38|3156.68|3170.56|3161.86|3165.38|3156.68|39
1631543520000|2021-09-13 14:32:00|3164.47|3155.77|3167.06|3158.36|3167.06|3158.36|3163.04|3154.34|40
1631543530000|2021-09-13 14:32:10|3167.34|3158.64|3168.1|3159.4|3168.31|3159.61|3165.91|3157.21|38
1631543540000|2021-09-13 14:32:20|3168.31|3159.61|3164.24|3155.54|3168.47|3159.77|3163.93|3155.23|40
1631543550000|2021-09-13 14:32:30|3163.77|3155.07|3158.58|3149.88|3163.82|3155.12|3158.38|3149.68|40
1631543560000|2021-09-13 14:32:40|3158.37|3149.67|3161.16|3152.46|3161.21|3152.51|3156.97|3148.27|40
1631543570000|2021-09-13 14:32:50|3162.05|3153.35|3158.69|3149.99|3162.05|3153.35|3157.17|3148.47|38
1631543580000|2021-09-13 14:33:00|3158.45|3149.75|3158.55|3149.85|3159.84|3151.14|3157.95|3149.25|39
1631543590000|2021-09-13 14:33:10|3158.2|3149.5|3150.4|3141.7|3158.2|3149.5|3150.34|3141.64|39
1631543600000|2021-09-13 14:33:20|3150.67|3141.97|3148.98|3140.28|3150.67|3141.97|3146.98|3138.28|40
1631543610000|2021-09-13 14:33:30|3149.65|3140.95|3147.37|3138.67|3150.47|3141.77|3145.32|3136.62|40
1631543620000|2021-09-13 14:33:40|3147.56|3138.86|3144.41|3135.71|3149.24|3140.54|3141.35|3132.65|40
1631543630000|2021-09-13 14:33:50|3144.44|3135.74|3148.17|3139.47|3150.56|3141.86|3144.07|3135.37|39
1631543640000|2021-09-13 14:34:00|3148.3|3139.6|3153.98|3145.28|3157.66|3148.96|3148.3|3139.6|40
1631543650000|2021-09-13 14:34:10|3153.48|3144.78|3150.14|3141.44|3153.48|3144.78|3148.64|3139.94|38
1631543660000|2021-09-13 14:34:20|3150.93|3142.23|3157.45|3148.75|3157.45|3148.75|3150.91|3142.21|39
1631543670000|2021-09-13 14:34:30|3158.69|3149.99|3161.16|3152.46|3161.16|3152.46|3157.33|3148.63|39
1631543680000|2021-09-13 14:34:40|3161.37|3152.67|3167.03|3158.33|3167.03|3158.33|3161.22|3152.52|38
1631543690000|2021-09-13 14:34:50|3166.92|3158.22|3167.64|3158.94|3168.85|3160.15|3165.47|3156.77|36
1631543700000|2021-09-13 14:35:00|3167.85|3159.15|3172.12|3163.42|3172.8|3164.1|3167.85|3159.15|40
1631543710000|2021-09-13 14:35:10|3172.31|3163.61|3173.39|3164.69|3173.39|3164.69|3171.27|3162.57|37
1631543720000|2021-09-13 14:35:20|3173.02|3164.32|3174.09|3165.39|3174.37|3165.67|3172.09|3163.39|38
1631543730000|2021-09-13 14:35:30|3174.14|3165.44|3173.88|3165.18|3174.63|3165.93|3172.44|3163.74|39
1631543740000|2021-09-13 14:35:40|3173.97|3165.27|3172.38|3163.68|3173.97|3165.27|3169.96|3161.26|39
1631543750000|2021-09-13 14:35:50|3172.32|3163.62|3172.7|3164|3174.62|3165.92|3172.32|3163.62|38
1631543760000|2021-09-13 14:36:00|3172.67|3163.97|3170.81|3162.11|3172.97|3164.27|3169.88|3161.18|37
1631543770000|2021-09-13 14:36:10|3170.73|3162.03|3164.83|3156.13|3170.75|3162.05|3164.83|3156.13|37
1631543780000|2021-09-13 14:36:20|3165.2|3156.5|3167.85|3159.15|3169.18|3160.48|3164.71|3156.01|36
1631543790000|2021-09-13 14:36:30|3167.62|3158.92|3171.3|3162.6|3171.3|3162.6|3166.82|3158.12|39
1631543800000|2021-09-13 14:36:40|3172.1|3163.4|3169.57|3160.87|3172.46|3163.76|3168.56|3159.86|39
1631543810000|2021-09-13 14:36:50|3169.48|3160.78|3168.96|3160.26|3170.03|3161.33|3167.92|3159.22|38
1631543820000|2021-09-13 14:37:00|3169.68|3160.98|3171.11|3162.41|3171.2|3162.5|3169.68|3160.98|37
1631543830000|2021-09-13 14:37:10|3170.9|3162.2|3172.8|3164.1|3172.88|3164.18|3170.7|3162|38
1631543840000|2021-09-13 14:37:20|3172.58|3163.88|3174.83|3166.13|3174.83|3166.13|3171.45|3162.75|38
1631543850000|2021-09-13 14:37:30|3174.89|3166.19|3179.13|3170.43|3179.13|3170.43|3174.89|3166.19|40
1631543860000|2021-09-13 14:37:40|3179.05|3170.35|3180.64|3171.94|3180.72|3172.02|3177.51|3168.81|38
1631543870000|2021-09-13 14:37:50|3180.71|3172.01|3183.65|3174.95|3184.13|3175.43|3180.48|3171.78|39
1631543880000|2021-09-13 14:38:00|3183.47|3174.77|3185.4|3176.7|3186.16|3177.46|3183.43|3174.73|38
1631543890000|2021-09-13 14:38:10|3184.75|3176.05|3182.62|3173.92|3184.75|3176.05|3181.14|3172.44|39
1631543900000|2021-09-13 14:38:20|3183.28|3174.58|3188.1|3179.4|3188.1|3179.4|3183.28|3174.58|39
1631543910000|2021-09-13 14:38:30|3187.87|3179.17|3195.78|3187.08|3195.78|3187.08|3187.87|3179.17|39
1631543920000|2021-09-13 14:38:40|3195.54|3186.84|3200.74|3192.04|3200.97|3192.27|3195.54|3186.84|40
1631543930000|2021-09-13 14:38:50|3200.85|3192.15|3198.52|3189.82|3203.9|3195.2|3198.52|3189.82|36
1631543940000|2021-09-13 14:39:00|3198.95|3190.25|3198.05|3189.35|3198.95|3190.25|3196.21|3187.51|39
1631543950000|2021-09-13 14:39:10|3197.64|3188.94|3195.1|3186.4|3198.31|3189.61|3194.84|3186.14|37
1631543960000|2021-09-13 14:39:20|3195.06|3186.36|3192.49|3183.79|3195.21|3186.51|3192.48|3183.78|35
1631543970000|2021-09-13 14:39:30|3192.66|3183.96|3192.81|3184.11|3193.53|3184.83|3191.77|3183.07|39
1631543980000|2021-09-13 14:39:40|3192.31|3183.61|3186.87|3178.17|3192.31|3183.61|3183.33|3174.63|40
1631543990000|2021-09-13 14:39:50|3186.49|3177.79|3189.49|3180.79|3191.25|3182.55|3186.34|3177.64|40
1631544000000|2021-09-13 14:40:00|3189.55|3180.85|3186.48|3177.78|3189.63|3180.93|3185.91|3177.21|37
1631544010000|2021-09-13 14:40:10|3186.27|3177.57|3187.33|3178.63|3190.16|3181.46|3185.21|3176.51|39
1631544020000|2021-09-13 14:40:20|3187.26|3178.56|3187.29|3178.59|3188.46|3179.76|3186.14|3177.44|38
1631544030000|2021-09-13 14:40:30|3187.26|3178.56|3190.39|3181.69|3190.55|3181.85|3186.37|3177.67|39
1631544040000|2021-09-13 14:40:40|3190.73|3182.03|3194.5|3185.8|3194.5|3185.8|3189.95|3181.25|39
1631544050000|2021-09-13 14:40:50|3194.82|3186.12|3187.14|3178.44|3197.25|3188.55|3187.14|3178.44|36
1631544060000|2021-09-13 14:41:00|3187.04|3178.34|3195.2|3186.5|3195.2|3186.5|3186.46|3177.76|39
1631544070000|2021-09-13 14:41:10|3195.3|3186.6|3190.03|3181.33|3195.3|3186.6|3189.25|3180.55|40
1631544080000|2021-09-13 14:41:20|3189.99|3181.29|3186.22|3177.52|3191.59|3182.89|3184.04|3175.34|39
1631544090000|2021-09-13 14:41:30|3187.78|3179.08|3183.84|3175.14|3189.73|3181.03|3183.84|3175.14|40
1631544100000|2021-09-13 14:41:40|3183.38|3174.68|3184.86|3176.16|3185.46|3176.76|3182.7|3174|38
1631544110000|2021-09-13 14:41:50|3183.55|3174.85|3184.14|3175.44|3184.67|3175.97|3183.37|3174.67|37
1631544120000|2021-09-13 14:42:00|3183.63|3174.93|3186.9|3178.2|3187.23|3178.53|3183.52|3174.82|33
1631544130000|2021-09-13 14:42:10|3186.83|3178.13|3187.35|3178.65|3187.35|3178.65|3184.88|3176.18|39
1631544140000|2021-09-13 14:42:20|3186.94|3178.24|3185.84|3177.14|3187.9|3179.2|3185.57|3176.87|39
1631544150000|2021-09-13 14:42:30|3186.02|3177.32|3186.63|3177.93|3188.15|3179.45|3185.58|3176.88|39
1631544160000|2021-09-13 14:42:40|3187.4|3178.7|3186.53|3177.83|3187.4|3178.7|3185.84|3177.14|33
1631544170000|2021-09-13 14:42:50|3186.61|3177.91|3182.09|3173.39|3186.75|3178.05|3182.09|3173.39|37
1631544180000|2021-09-13 14:43:00|3181.99|3173.29|3186.62|3177.92|3186.75|3178.05|3181.99|3173.29|38
1631544190000|2021-09-13 14:43:10|3186.74|3178.04|3186.14|3177.44|3186.74|3178.04|3186.02|3177.32|35
1631544200000|2021-09-13 14:43:20|3186.1|3177.4|3185.92|3177.22|3186.5|3177.8|3184.32|3175.62|39
1631544210000|2021-09-13 14:43:30|3185.6|3176.9|3185.98|3177.28|3186.23|3177.53|3184.35|3175.65|38
1631544220000|2021-09-13 14:43:40|3186.09|3177.39|3187.16|3178.46|3187.53|3178.83|3185.49|3176.79|39
1631544230000|2021-09-13 14:43:50|3187.45|3178.75|3193.76|3185.06|3194.01|3185.31|3187.45|3178.75|38
1631544240000|2021-09-13 14:44:00|3193.32|3184.62|3193.07|3184.37|3195.52|3186.82|3192.55|3183.85|40
1631544250000|2021-09-13 14:44:10|3193.22|3184.52|3191.63|3182.93|3194.48|3185.78|3191.31|3182.61|39
1631544260000|2021-09-13 14:44:20|3192.05|3183.35|3192.36|3183.66|3192.84|3184.14|3191.19|3182.49|38
1631544270000|2021-09-13 14:44:30|3192.43|3183.73|3192.54|3183.84|3193.76|3185.06|3190.83|3182.13|40
1631544280000|2021-09-13 14:44:40|3192.92|3184.22|3191.88|3183.18|3193.17|3184.47|3191.59|3182.89|35
1631544290000|2021-09-13 14:44:50|3191.84|3183.14|3191.83|3183.13|3193.15|3184.45|3191.66|3182.96|36
1631544300000|2021-09-13 14:45:00|3191.8|3183.1|3193.42|3184.72|3194.95|3186.25|3191.71|3183.01|37
1631544310000|2021-09-13 14:45:10|3193.64|3184.94|3191.71|3183.01|3193.64|3184.94|3191.04|3182.34|30
1631544320000|2021-09-13 14:45:20|3191.67|3182.97|3190.35|3181.65|3191.67|3182.97|3185.63|3176.93|34
1631544330000|2021-09-13 14:45:30|3191.19|3182.49|3195.56|3186.86|3195.56|3186.86|3191.19|3182.49|33
1631544340000|2021-09-13 14:45:40|3195.87|3187.17|3199.75|3191.05|3200|3191.3|3195.87|3187.17|28
1631544350000|2021-09-13 14:45:50|3199.05|3190.35|3201.06|3192.36|3201.58|3192.88|3199.05|3190.35|36
1631544360000|2021-09-13 14:46:00|3200.85|3192.15|3208.72|3200.02|3209.88|3201.18|3200.85|3192.15|40
1631544370000|2021-09-13 14:46:10|3208.73|3200.03|3208.82|3200.12|3211.1|3202.4|3207.93|3199.23|35
1631544380000|2021-09-13 14:46:20|3208.3|3199.6|3210.33|3201.63|3211.2|3202.5|3208.3|3199.6|39
1631544390000|2021-09-13 14:46:30|3210.15|3201.45|3212.13|3203.43|3213.24|3204.54|3210.15|3201.45|38
1631544400000|2021-09-13 14:46:40|3212.17|3203.47|3212.93|3204.23|3213.36|3204.66|3211.42|3202.72|39
1631544410000|2021-09-13 14:46:50|3212.54|3203.84|3209.41|3200.71|3213.17|3204.47|3209.41|3200.71|36
1631544420000|2021-09-13 14:47:00|3209.38|3200.68|3203.13|3194.43|3209.38|3200.68|3203.13|3194.43|38
1631544430000|2021-09-13 14:47:10|3203.05|3194.35|3204.18|3195.48|3205.38|3196.68|3203.05|3194.35|31
1631544440000|2021-09-13 14:47:20|3203.99|3195.29|3205.74|3197.04|3205.74|3197.04|3202.45|3193.75|25
1631544450000|2021-09-13 14:47:30|3206.04|3197.34|3209.04|3200.34|3209.04|3200.34|3204.7|3196|27
1631544460000|2021-09-13 14:47:40|3208.65|3199.95|3207.19|3198.49|3208.96|3200.26|3207.19|3198.49|23
1631544470000|2021-09-13 14:47:50|3207.24|3198.54|3210.43|3201.73|3211.78|3203.08|3207.24|3198.54|37
1631544480000|2021-09-13 14:48:00|3210.98|3202.28|3205.6|3196.9|3210.98|3202.28|3205.6|3196.9|36
1631544490000|2021-09-13 14:48:10|3205.62|3196.92|3206.29|3197.59|3206.98|3198.28|3204.87|3196.17|38
1631544500000|2021-09-13 14:48:20|3206.38|3197.68|3205.54|3196.84|3207.28|3198.58|3205.11|3196.41|38
1631544510000|2021-09-13 14:48:30|3205.83|3197.13|3207.97|3199.27|3208.44|3199.74|3205.55|3196.85|39
1631544520000|2021-09-13 14:48:40|3207.76|3199.06|3207.55|3198.85|3209.5|3200.8|3206.58|3197.88|39
1631544530000|2021-09-13 14:48:50|3207.19|3198.49|3210.14|3201.44|3211.29|3202.59|3207.19|3198.49|39
1631544540000|2021-09-13 14:49:00|3210.09|3201.39|3210.08|3201.38|3210.67|3201.97|3209.44|3200.74|39
1631544550000|2021-09-13 14:49:10|3209.8|3201.1|3208.41|3199.71|3209.86|3201.16|3206.6|3197.9|35
1631544560000|2021-09-13 14:49:20|3207.25|3198.55|3206.54|3197.84|3208.17|3199.47|3204.56|3195.86|38
1631544570000|2021-09-13 14:49:30|3206.41|3197.71|3204.88|3196.18|3206.55|3197.85|3204.36|3195.66|38
1631544580000|2021-09-13 14:49:40|3204.98|3196.28|3207.41|3198.71|3207.93|3199.23|3204.08|3195.38|39
1631544590000|2021-09-13 14:49:50|3208.15|3199.45|3206.57|3197.87|3209.44|3200.74|3206.57|3197.87|38
1631544600000|2021-09-13 14:50:00|3206.64|3197.94|3208.42|3199.72|3208.79|3200.09|3206.48|3197.78|37
1631544610000|2021-09-13 14:50:10|3208.48|3199.78|3208.29|3199.59|3209.32|3200.62|3206.46|3197.76|37
1631544620000|2021-09-13 14:50:20|3208.2|3199.5|3203.5|3194.8|3208.3|3199.6|3202.5|3193.8|36
1631544630000|2021-09-13 14:50:30|3203.03|3194.33|3198.96|3190.26|3204.93|3196.23|3198.96|3190.26|38
1631544640000|2021-09-13 14:50:40|3199.32|3190.62|3198.17|3189.47|3199.98|3191.28|3197.96|3189.26|34
1631544650000|2021-09-13 14:50:50|3198.33|3189.63|3196.15|3187.45|3199.5|3190.8|3196.03|3187.33|36
1631544660000|2021-09-13 14:51:00|3195.43|3186.73|3191.43|3182.73|3196.91|3188.21|3191.43|3182.73|38
1631544670000|2021-09-13 14:51:10|3191.64|3182.94|3193.33|3184.63|3194.03|3185.33|3191.34|3182.64|40
1631544680000|2021-09-13 14:51:20|3193.5|3184.8|3195.33|3186.63|3195.69|3186.99|3193.5|3184.8|36
1631544690000|2021-09-13 14:51:30|3195.34|3186.64|3201.78|3193.08|3201.91|3193.21|3195.34|3186.64|31
1631544700000|2021-09-13 14:51:40|3201.08|3192.38|3203.44|3194.74|3203.62|3194.92|3200.76|3192.06|29
1631544710000|2021-09-13 14:51:50|3203.15|3194.45|3202.57|3193.87|3203.92|3195.22|3202.57|3193.87|22
1631544720000|2021-09-13 14:52:00|3202.32|3193.62|3202.96|3194.26|3203.9|3195.2|3202.08|3193.38|25
1631544730000|2021-09-13 14:52:10|3201.31|3192.61|3200.79|3192.09|3203.87|3195.17|3199.62|3190.92|25
1631544740000|2021-09-13 14:52:20|3200.28|3191.58|3203.06|3194.36|3203.06|3194.36|3199.57|3190.87|39
1631544750000|2021-09-13 14:52:30|3202.84|3194.14|3197.43|3188.73|3202.84|3194.14|3197.33|3188.63|38
1631544760000|2021-09-13 14:52:40|3198.75|3190.05|3200.45|3191.75|3200.83|3192.13|3198.75|3190.05|36
1631544770000|2021-09-13 14:52:50|3200.44|3191.74|3197.68|3188.98|3200.44|3191.74|3196.47|3187.77|36
1631544780000|2021-09-13 14:53:00|3197.98|3189.28|3199.89|3191.19|3200.18|3191.48|3197.73|3189.03|35
1631544790000|2021-09-13 14:53:10|3199.95|3191.25|3199.8|3191.1|3199.95|3191.25|3198.72|3190.02|25
1631544800000|2021-09-13 14:53:20|3199.86|3191.16|3197.14|3188.44|3200.58|3191.88|3196.85|3188.15|30
1631544810000|2021-09-13 14:53:30|3197.16|3188.46|3194.83|3186.13|3198.28|3189.58|3193.63|3184.93|40
1631544820000|2021-09-13 14:53:40|3194.2|3185.5|3194.29|3185.59|3195.21|3186.51|3193.28|3184.58|39
1631544830000|2021-09-13 14:53:50|3194.12|3185.42|3196.79|3188.09|3197.16|3188.46|3194.12|3185.42|38
1631544840000|2021-09-13 14:54:00|3196.61|3187.91|3197.5|3188.8|3200.04|3191.34|3196.61|3187.91|39
1631544850000|2021-09-13 14:54:10|3197.27|3188.57|3198.91|3190.21|3198.91|3190.21|3197.08|3188.38|35
1631544860000|2021-09-13 14:54:20|3198.9|3190.2|3198.06|3189.36|3199.71|3191.01|3198.06|3189.36|29
1631544870000|2021-09-13 14:54:30|3198.33|3189.63|3198.19|3189.49|3199.74|3191.04|3198.19|3189.49|29
1631544880000|2021-09-13 14:54:40|3198.32|3189.62|3198.52|3189.82|3198.55|3189.85|3198.02|3189.32|26
1631544890000|2021-09-13 14:54:50|3198.63|3189.93|3199.43|3190.73|3199.86|3191.16|3198.52|3189.82|27
1631544900000|2021-09-13 14:55:00|3199.07|3190.37|3199.37|3190.67|3200.08|3191.38|3198.26|3189.56|29
1631544910000|2021-09-13 14:55:10|3198.39|3189.69|3196.97|3188.27|3199.34|3190.64|3196.97|3188.27|27
1631544920000|2021-09-13 14:55:20|3197.01|3188.31|3198.08|3189.38|3198.55|3189.85|3197.01|3188.31|31
1631544930000|2021-09-13 14:55:30|3198.03|3189.33|3196.67|3187.97|3198.12|3189.42|3196.31|3187.61|33
1631544940000|2021-09-13 14:55:40|3196.66|3187.96|3197.96|3189.26|3199.1|3190.4|3196.66|3187.96|25
1631544950000|2021-09-13 14:55:50|3197.58|3188.88|3196.14|3187.44|3197.88|3189.18|3196.14|3187.44|31
1631544960000|2021-09-13 14:56:00|3195.87|3187.17|3199.44|3190.74|3199.44|3190.74|3195.84|3187.14|32
1631544970000|2021-09-13 14:56:10|3199.06|3190.36|3195.83|3187.13|3199.06|3190.36|3194.67|3185.97|35
1631544980000|2021-09-13 14:56:20|3195.58|3186.88|3192.52|3183.82|3195.58|3186.88|3190.66|3181.96|39
1631544990000|2021-09-13 14:56:30|3192.9|3184.2|3191.69|3182.99|3192.99|3184.29|3191.3|3182.6|39
1631545000000|2021-09-13 14:56:40|3191.32|3182.62|3191.76|3183.06|3193.83|3185.13|3191.32|3182.62|33
1631545010000|2021-09-13 14:56:50|3191.71|3183.01|3190.92|3182.22|3191.71|3183.01|3189.07|3180.37|36
1631545020000|2021-09-13 14:57:00|3190.81|3182.11|3189.36|3180.66|3192.13|3183.43|3188.95|3180.25|38
1631545030000|2021-09-13 14:57:10|3189.33|3180.63|3191.52|3182.82|3191.52|3182.82|3188.96|3180.26|36
1631545040000|2021-09-13 14:57:20|3191.51|3182.81|3193.06|3184.36|3193.06|3184.36|3191.24|3182.54|30
1631545050000|2021-09-13 14:57:30|3193.05|3184.35|3194.82|3186.12|3194.82|3186.12|3192.17|3183.47|34
1631545060000|2021-09-13 14:57:40|3194.89|3186.19|3190.25|3181.55|3195.03|3186.33|3190.25|3181.55|35
1631545070000|2021-09-13 14:57:50|3190.61|3181.91|3191.19|3182.49|3191.26|3182.56|3190.33|3181.63|37
1631545080000|2021-09-13 14:58:00|3190.5|3181.8|3189.98|3181.28|3191.52|3182.82|3189.89|3181.19|38
1631545090000|2021-09-13 14:58:10|3190.22|3181.52|3191.34|3182.64|3191.34|3182.64|3189.95|3181.25|37
1631545100000|2021-09-13 14:58:20|3191.47|3182.77|3194.49|3185.79|3194.52|3185.82|3191.47|3182.77|38
1631545110000|2021-09-13 14:58:30|3194.57|3185.87|3195.1|3186.4|3195.19|3186.49|3193.63|3184.93|36
1631545120000|2021-09-13 14:58:40|3195.12|3186.42|3191.58|3182.88|3196.41|3187.71|3191.37|3182.67|40
1631545130000|2021-09-13 14:58:50|3191.56|3182.86|3189.19|3180.49|3191.69|3182.99|3188.92|3180.22|39
1631545140000|2021-09-13 14:59:00|3189.2|3180.5|3186.7|3178|3189.37|3180.67|3186.41|3177.71|39
1631545150000|2021-09-13 14:59:10|3186.63|3177.93|3187.06|3178.36|3188.34|3179.64|3186.52|3177.82|40
1631545160000|2021-09-13 14:59:20|3187.63|3178.93|3182.91|3174.21|3187.72|3179.02|3182.91|3174.21|38
1631545170000|2021-09-13 14:59:30|3182.72|3174.02|3185.47|3176.77|3185.69|3176.99|3182.29|3173.59|39
1631545180000|2021-09-13 14:59:40|3185.39|3176.69|3187.27|3178.57|3188.5|3179.8|3184.61|3175.91|40
1631545190000|2021-09-13 14:59:50|3186.63|3177.93|3185.75|3177.05|3186.63|3177.93|3185.13|3176.43|36
1631545200000|2021-09-13 15:00:00|3185.8|3177.1|3181.66|3172.96|3185.8|3177.1|3179.37|3170.67|39
1631545210000|2021-09-13 15:00:10|3181.72|3173.02|3188.88|3180.18|3188.89|3180.19|3181.72|3173.02|36
1631545220000|2021-09-13 15:00:20|3188.93|3180.23|3192.32|3183.62|3192.63|3183.93|3187.54|3178.84|39
1631545230000|2021-09-13 15:00:30|3192.3|3183.6|3196.44|3187.74|3196.44|3187.74|3192.3|3183.6|40
1631545240000|2021-09-13 15:00:40|3196.45|3187.75|3198.97|3190.27|3199|3190.3|3195.45|3186.75|40
1631545250000|2021-09-13 15:00:50|3199.03|3190.33|3198.91|3190.21|3199.76|3191.06|3197.79|3189.09|37
1631545260000|2021-09-13 15:01:00|3198.23|3189.53|3197.22|3188.52|3200.2|3191.5|3196.9|3188.2|40
1631545270000|2021-09-13 15:01:10|3197.83|3189.13|3197.12|3188.42|3199.09|3190.39|3196.81|3188.11|39
1631545280000|2021-09-13 15:01:20|3197.28|3188.58|3195.06|3186.36|3197.6|3188.9|3195.06|3186.36|39
1631545290000|2021-09-13 15:01:30|3194.92|3186.22|3197.44|3188.74|3198.99|3190.29|3194.81|3186.11|40
1631545300000|2021-09-13 15:01:40|3197.76|3189.06|3200.4|3191.7|3200.41|3191.71|3197.76|3189.06|38
1631545310000|2021-09-13 15:01:50|3199.89|3191.19|3196.3|3187.6|3199.89|3191.19|3196.3|3187.6|39
1631545320000|2021-09-13 15:02:00|3195.57|3186.87|3196.35|3187.65|3196.5|3187.8|3194.02|3185.32|37
1631545330000|2021-09-13 15:02:10|3196.31|3187.61|3195.45|3186.75|3196.31|3187.61|3193.16|3184.46|37
1631545340000|2021-09-13 15:02:20|3195.44|3186.74|3195.6|3186.9|3195.75|3187.05|3193.73|3185.03|40
1631545350000|2021-09-13 15:02:30|3195.59|3186.89|3198.01|3189.31|3198.12|3189.42|3195.48|3186.78|38
1631545360000|2021-09-13 15:02:40|3197.96|3189.26|3198.39|3189.69|3198.88|3190.18|3197.22|3188.52|38
1631545370000|2021-09-13 15:02:50|3198.35|3189.65|3196.58|3187.88|3198.44|3189.74|3196.57|3187.87|34
1631545380000|2021-09-13 15:03:00|3196.63|3187.93|3199.87|3191.17|3200.18|3191.48|3196.63|3187.93|35
1631545390000|2021-09-13 15:03:10|3199.62|3190.92|3200.12|3191.42|3200.24|3191.54|3198.36|3189.66|35
1631545400000|2021-09-13 15:03:20|3200.08|3191.38|3200.97|3192.27|3201.15|3192.45|3199.98|3191.28|24
1631545410000|2021-09-13 15:03:30|3200.98|3192.28|3203.26|3194.56|3203.45|3194.75|3200.62|3191.92|33
1631545420000|2021-09-13 15:03:40|3203.22|3194.52|3203.68|3194.98|3203.68|3194.98|3202.87|3194.17|33
1631545430000|2021-09-13 15:03:50|3203.5|3194.8|3205.79|3197.09|3206.34|3197.64|3203.2|3194.5|40
1631545440000|2021-09-13 15:04:00|3205.62|3196.92|3202.41|3193.71|3206.1|3197.4|3202.41|3193.71|38
1631545450000|2021-09-13 15:04:10|3202.19|3193.49|3199.49|3190.79|3202.19|3193.49|3199.49|3190.79|40
1631545460000|2021-09-13 15:04:20|3199.31|3190.61|3198.63|3189.93|3199.31|3190.61|3197.69|3188.99|38
1631545470000|2021-09-13 15:04:30|3198.73|3190.03|3200.89|3192.19|3201.51|3192.81|3198.7|3190|39
1631545480000|2021-09-13 15:04:40|3200.92|3192.22|3199.18|3190.48|3201.68|3192.98|3198.66|3189.96|36
1631545490000|2021-09-13 15:04:50|3199.11|3190.41|3198.85|3190.15|3200.48|3191.78|3198.85|3190.15|40
1631545500000|2021-09-13 15:05:00|3198.62|3189.92|3197.21|3188.51|3198.62|3189.92|3196.4|3187.7|39
1631545510000|2021-09-13 15:05:10|3197.37|3188.67|3199.24|3190.54|3199.24|3190.54|3196.64|3187.94|39
1631545520000|2021-09-13 15:05:20|3199.53|3190.83|3201.55|3192.85|3201.64|3192.94|3199.53|3190.83|35
1631545530000|2021-09-13 15:05:30|3201.57|3192.87|3201.8|3193.1|3201.8|3193.1|3199.01|3190.31|38
1631545540000|2021-09-13 15:05:40|3201.86|3193.16|3202.75|3194.05|3203.38|3194.68|3201.61|3192.91|37
1631545550000|2021-09-13 15:05:50|3202.82|3194.12|3203.35|3194.65|3203.5|3194.8|3202.68|3193.98|33
1631545560000|2021-09-13 15:06:00|3203.23|3194.53|3206.73|3198.03|3207.07|3198.37|3203.23|3194.53|35
1631545570000|2021-09-13 15:06:10|3206.64|3197.94|3206.57|3197.87|3207.32|3198.62|3206.22|3197.52|38
1631545580000|2021-09-13 15:06:20|3206.61|3197.91|3209.5|3200.8|3209.96|3201.26|3206.61|3197.91|38
1631545590000|2021-09-13 15:06:30|3209.07|3200.37|3207.58|3198.88|3209.07|3200.37|3207.18|3198.48|39
1631545600000|2021-09-13 15:06:40|3207.28|3198.58|3208.03|3199.33|3209.28|3200.58|3207.19|3198.49|38
1631545610000|2021-09-13 15:06:50|3207.85|3199.15|3203.43|3194.73|3208.13|3199.43|3203.2|3194.5|38
1631545620000|2021-09-13 15:07:00|3203.81|3195.11|3202.67|3193.97|3203.81|3195.11|3201.42|3192.72|37
1631545630000|2021-09-13 15:07:10|3202.71|3194.01|3200.69|3191.99|3202.71|3194.01|3199.33|3190.63|38
1631545640000|2021-09-13 15:07:20|3200.98|3192.28|3201.89|3193.19|3202.23|3193.53|3200.46|3191.76|37
1631545650000|2021-09-13 15:07:30|3201.93|3193.23|3197.26|3188.56|3202.02|3193.32|3197.26|3188.56|38
1631545660000|2021-09-13 15:07:40|3196.58|3187.88|3194.94|3186.24|3197.59|3188.89|3194.94|3186.24|39
1631545670000|2021-09-13 15:07:50|3195.05|3186.35|3194.37|3185.67|3196.7|3188|3194.19|3185.49|40
1631545680000|2021-09-13 15:08:00|3194.41|3185.71|3192.71|3184.01|3195.92|3187.22|3191.96|3183.26|37
1631545690000|2021-09-13 15:08:10|3192.85|3184.15|3191.32|3182.62|3193.06|3184.36|3190.95|3182.25|38
1631545700000|2021-09-13 15:08:20|3191.91|3183.21|3192|3183.3|3192.84|3184.14|3191.65|3182.95|39
1631545710000|2021-09-13 15:08:30|3192.02|3183.32|3193.38|3184.68|3193.38|3184.68|3191.8|3183.1|36
1631545720000|2021-09-13 15:08:40|3193.49|3184.79|3193.72|3185.02|3194.76|3186.06|3192.95|3184.25|36
1631545730000|2021-09-13 15:08:50|3193.73|3185.03|3195|3186.3|3195.91|3187.21|3193.72|3185.02|35
1631545740000|2021-09-13 15:09:00|3195.13|3186.43|3194.82|3186.12|3195.3|3186.6|3194.42|3185.72|39
1631545750000|2021-09-13 15:09:10|3194.83|3186.13|3195.07|3186.37|3197.28|3188.58|3194.83|3186.13|38
1631545760000|2021-09-13 15:09:20|3195.06|3186.36|3194.41|3185.71|3195.46|3186.76|3194.37|3185.67|37
1631545770000|2021-09-13 15:09:30|3194.44|3185.74|3195.13|3186.43|3195.91|3187.21|3194.23|3185.53|35
1631545780000|2021-09-13 15:09:40|3195.14|3186.44|3194.32|3185.62|3195.14|3186.44|3194.2|3185.5|34
1631545790000|2021-09-13 15:09:50|3194.41|3185.71|3194.55|3185.85|3194.7|3186|3194.41|3185.71|28
1631545800000|2021-09-13 15:10:00|3194.59|3185.89|3194.54|3185.84|3194.69|3185.99|3194.47|3185.77|34
1631545810000|2021-09-13 15:10:10|3194.52|3185.82|3195.81|3187.11|3195.81|3187.11|3193.69|3184.99|35
1631545820000|2021-09-13 15:10:20|3195.92|3187.22|3194.31|3185.61|3195.92|3187.22|3194.19|3185.49|37
1631545830000|2021-09-13 15:10:30|3194.34|3185.64|3193.91|3185.21|3194.52|3185.82|3193.68|3184.98|33
1631545840000|2021-09-13 15:10:40|3193.85|3185.15|3194.06|3185.36|3194.63|3185.93|3193.7|3185|38
1631545850000|2021-09-13 15:10:50|3194.04|3185.34|3191|3182.3|3194.17|3185.47|3191|3182.3|30
1631545860000|2021-09-13 15:11:00|3190.85|3182.15|3188.65|3179.95|3191.27|3182.57|3187.13|3178.43|39
1631545870000|2021-09-13 15:11:10|3188.95|3180.25|3189.75|3181.05|3190.05|3181.35|3188.46|3179.76|37
1631545880000|2021-09-13 15:11:20|3189.7|3181|3192.42|3183.72|3192.71|3184.01|3189.69|3180.99|38
1631545890000|2021-09-13 15:11:30|3192.49|3183.79|3193.5|3184.8|3194.22|3185.52|3191.98|3183.28|40
1631545900000|2021-09-13 15:11:40|3193.27|3184.57|3193.54|3184.84|3194.02|3185.32|3192.53|3183.83|38
1631545910000|2021-09-13 15:11:50|3193.55|3184.85|3195.54|3186.84|3196.17|3187.47|3193.55|3184.85|38
1631545920000|2021-09-13 15:12:00|3195.55|3186.85|3196.44|3187.74|3197.08|3188.38|3194.9|3186.2|38
1631545930000|2021-09-13 15:12:10|3196.81|3188.11|3198.39|3189.69|3198.78|3190.08|3196.81|3188.11|37
1631545940000|2021-09-13 15:12:20|3198.48|3189.78|3199.4|3190.7|3199.4|3190.7|3197.38|3188.68|37
1631545950000|2021-09-13 15:12:30|3199.56|3190.86|3199.34|3190.64|3200.06|3191.36|3199.15|3190.45|39
1631545960000|2021-09-13 15:12:40|3199.39|3190.69|3200.03|3191.33|3200.37|3191.67|3199.39|3190.69|36
1631545970000|2021-09-13 15:12:50|3199.92|3191.22|3197.88|3189.18|3200.02|3191.32|3197.7|3189|35
1631545980000|2021-09-13 15:13:00|3197.97|3189.27|3197.08|3188.38|3197.97|3189.27|3196.17|3187.47|38
1631545990000|2021-09-13 15:13:10|3197.24|3188.54|3195.96|3187.26|3198.79|3190.09|3195.96|3187.26|37
1631546000000|2021-09-13 15:13:20|3195.23|3186.53|3196.43|3187.73|3197.99|3189.29|3194.73|3186.03|37
1631546010000|2021-09-13 15:13:30|3196.47|3187.77|3198.28|3189.58|3198.52|3189.82|3196.34|3187.64|38
1631546020000|2021-09-13 15:13:40|3198.27|3189.57|3200.58|3191.88|3200.82|3192.12|3198.22|3189.52|36
1631546030000|2021-09-13 15:13:50|3200.45|3191.75|3199.54|3190.84|3201.59|3192.89|3199.39|3190.69|39
1631546040000|2021-09-13 15:14:00|3199.77|3191.07|3198.82|3190.12|3200.62|3191.92|3198.65|3189.95|38
1631546050000|2021-09-13 15:14:10|3198.79|3190.09|3197.5|3188.8|3198.98|3190.28|3196.88|3188.18|38
1631546060000|2021-09-13 15:14:20|3197.47|3188.77|3199.96|3191.26|3200.37|3191.67|3197.45|3188.75|39
1631546070000|2021-09-13 15:14:30|3199.87|3191.17|3200.24|3191.54|3200.36|3191.66|3197.99|3189.29|39
1631546080000|2021-09-13 15:14:40|3200.26|3191.56|3202.46|3193.76|3203.73|3195.03|3200.26|3191.56|36
1631546090000|2021-09-13 15:14:50|3202.53|3193.83|3202.67|3193.97|3203.81|3195.11|3201.61|3192.91|37
1631546100000|2021-09-13 15:15:00|3202.71|3194.01|3201|3192.3|3203.1|3194.4|3201|3192.3|37
1631546110000|2021-09-13 15:15:10|3201.25|3192.55|3202.73|3194.03|3202.99|3194.29|3199.97|3191.27|35
1631546120000|2021-09-13 15:15:20|3202.69|3193.99|3204.16|3195.46|3204.54|3195.84|3202.69|3193.99|37
1631546130000|2021-09-13 15:15:30|3204.28|3195.58|3203.25|3194.55|3205.18|3196.48|3202.55|3193.85|39
1631546140000|2021-09-13 15:15:40|3203.39|3194.69|3202.46|3193.76|3204.28|3195.58|3202.41|3193.71|36
1631546150000|2021-09-13 15:15:50|3202.34|3193.64|3202.72|3194.02|3202.83|3194.13|3201.05|3192.35|32
1631546160000|2021-09-13 15:16:00|3202.73|3194.03|3202.72|3194.02|3203.1|3194.4|3202.71|3194.01|25
1631546170000|2021-09-13 15:16:10|3202.73|3194.03|3202.62|3193.92|3202.81|3194.11|3202.59|3193.89|27
1631546180000|2021-09-13 15:16:20|3202.61|3193.91|3201.32|3192.62|3202.7|3194|3201.32|3192.62|29
1631546190000|2021-09-13 15:16:30|3201.29|3192.59|3198.41|3189.71|3201.29|3192.59|3197.17|3188.47|38
1631546200000|2021-09-13 15:16:40|3198.49|3189.79|3197.41|3188.71|3198.62|3189.92|3197.31|3188.61|38
1631546210000|2021-09-13 15:16:50|3197.51|3188.81|3197|3188.3|3197.54|3188.84|3195.45|3186.75|40
1631546220000|2021-09-13 15:17:00|3197.01|3188.31|3196.15|3187.45|3197.2|3188.5|3195.65|3186.95|38
1631546230000|2021-09-13 15:17:10|3196.47|3187.77|3196.95|3188.25|3198.83|3190.13|3196.11|3187.41|36
1631546240000|2021-09-13 15:17:20|3196.79|3188.09|3195.87|3187.17|3196.97|3188.27|3195.87|3187.17|35
1631546250000|2021-09-13 15:17:30|3195.91|3187.21|3194.01|3185.31|3196.07|3187.37|3192.95|3184.25|37
1631546260000|2021-09-13 15:17:40|3193.94|3185.24|3194.24|3185.54|3194.78|3186.08|3193.46|3184.76|36
1631546270000|2021-09-13 15:17:50|3194.29|3185.59|3193.56|3184.86|3194.32|3185.62|3193.44|3184.74|33
1631546280000|2021-09-13 15:18:00|3193.62|3184.92|3194.24|3185.54|3194.32|3185.62|3193.5|3184.8|37
1631546290000|2021-09-13 15:18:10|3194.26|3185.56|3191.14|3182.44|3194.53|3185.83|3190.46|3181.76|34
1631546300000|2021-09-13 15:18:20|3190.96|3182.26|3190.97|3182.27|3191.54|3182.84|3190.65|3181.95|37
1631546310000|2021-09-13 15:18:30|3190.98|3182.28|3189.49|3180.79|3191.06|3182.36|3189.41|3180.71|37
1631546320000|2021-09-13 15:18:40|3189.18|3180.48|3190.99|3182.29|3191.02|3182.32|3187.79|3179.09|39
1631546330000|2021-09-13 15:18:50|3190.88|3182.18|3192.2|3183.5|3192.2|3183.5|3190.21|3181.51|37
1631546340000|2021-09-13 15:19:00|3192.41|3183.71|3194.37|3185.67|3194.78|3186.08|3192.41|3183.71|38
1631546350000|2021-09-13 15:19:10|3194.26|3185.56|3195.27|3186.57|3195.28|3186.58|3194.14|3185.44|37
1631546360000|2021-09-13 15:19:20|3195.28|3186.58|3195.4|3186.7|3195.45|3186.75|3194.72|3186.02|33
1631546370000|2021-09-13 15:19:30|3195.45|3186.75|3197.33|3188.63|3197.62|3188.92|3194.88|3186.18|38
1631546380000|2021-09-13 15:19:40|3197.43|3188.73|3197.71|3189.01|3198.57|3189.87|3196.51|3187.81|38
1631546390000|2021-09-13 15:19:50|3197.48|3188.78|3197.51|3188.81|3198.74|3190.04|3197.11|3188.41|37
1631546400000|2021-09-13 15:20:00|3197.57|3188.87|3198.65|3189.95|3198.65|3189.95|3197.12|3188.42|35
1631546410000|2021-09-13 15:20:10|3198.7|3190|3200.18|3191.48|3200.32|3191.62|3198.7|3190|18
1631546420000|2021-09-13 15:20:20|3200.23|3191.53|3200.35|3191.65|3200.62|3191.92|3199|3190.3|37
1631546430000|2021-09-13 15:20:30|3200.28|3191.58|3201.23|3192.53|3201.34|3192.64|3199.91|3191.21|38
1631546440000|2021-09-13 15:20:40|3201.2|3192.5|3202.78|3194.08|3202.79|3194.09|3201.04|3192.34|40
1631546450000|2021-09-13 15:20:50|3202.81|3194.11|3203.5|3194.8|3203.94|3195.24|3202.81|3194.11|36
1631546460000|2021-09-13 15:21:00|3203.47|3194.77|3201.62|3192.92|3203.61|3194.91|3201.33|3192.63|38
1631546470000|2021-09-13 15:21:10|3201.65|3192.95|3202.31|3193.61|3202.46|3193.76|3200.9|3192.2|39
1631546480000|2021-09-13 15:21:20|3202.39|3193.69|3202.9|3194.2|3203.06|3194.36|3202.19|3193.49|36
1631546490000|2021-09-13 15:21:30|3203.05|3194.35|3202.84|3194.14|3203.62|3194.92|3202.59|3193.89|33
1631546500000|2021-09-13 15:21:40|3202.83|3194.13|3202.98|3194.28|3203.07|3194.37|3202.48|3193.78|32
1631546510000|2021-09-13 15:21:50|3203.09|3194.39|3202.82|3194.12|3203.64|3194.94|3202.69|3193.99|36
1631546520000|2021-09-13 15:22:00|3202.76|3194.06|3203.05|3194.35|3203.42|3194.72|3202.58|3193.88|38
1631546530000|2021-09-13 15:22:10|3203.03|3194.33|3203.37|3194.67|3203.74|3195.04|3202.93|3194.23|34
1631546540000|2021-09-13 15:22:20|3203.49|3194.79|3203.17|3194.47|3203.58|3194.88|3202.79|3194.09|37
1631546550000|2021-09-13 15:22:30|3203.24|3194.54|3202.57|3193.87|3203.3|3194.6|3202.53|3193.83|34
1631546560000|2021-09-13 15:22:40|3202.6|3193.9|3202.46|3193.76|3202.89|3194.19|3202.28|3193.58|37
1631546570000|2021-09-13 15:22:50|3202.38|3193.68|3200.97|3192.27|3202.38|3193.68|3200.18|3191.48|39
1631546580000|2021-09-13 15:23:00|3200.89|3192.19|3204.32|3195.62|3204.32|3195.62|3200.82|3192.12|37
1631546590000|2021-09-13 15:23:10|3204.24|3195.54|3204.17|3195.47|3204.68|3195.98|3204.09|3195.39|33
1631546600000|2021-09-13 15:23:20|3204.28|3195.58|3205.25|3196.55|3205.72|3197.02|3204.13|3195.43|36
1631546610000|2021-09-13 15:23:30|3205.36|3196.66|3204.6|3195.9|3205.55|3196.85|3204.6|3195.9|34
1631546620000|2021-09-13 15:23:40|3204.68|3195.98|3206.67|3197.97|3206.7|3198|3204.58|3195.88|37
1631546630000|2021-09-13 15:23:50|3206.75|3198.05|3208.96|3200.26|3208.96|3200.26|3206.75|3198.05|36
1631546640000|2021-09-13 15:24:00|3209.14|3200.44|3210.18|3201.48|3210.18|3201.48|3208.86|3200.16|32
1631546650000|2021-09-13 15:24:10|3210.37|3201.67|3214.66|3205.96|3214.66|3205.96|3210.32|3201.62|32
1631546660000|2021-09-13 15:24:20|3214.36|3205.66|3218|3209.3|3221.82|3213.12|3213.81|3205.11|40
1631546670000|2021-09-13 15:24:30|3218.35|3209.65|3214.94|3206.24|3219.62|3210.92|3214.58|3205.88|40
1631546680000|2021-09-13 15:24:40|3214.82|3206.12|3214.39|3205.69|3215.32|3206.62|3213.52|3204.82|40
1631546690000|2021-09-13 15:24:50|3213.83|3205.13|3214.41|3205.71|3214.41|3205.71|3212.03|3203.33|40
1631546700000|2021-09-13 15:25:00|3214.44|3205.74|3213.21|3204.51|3214.44|3205.74|3212.54|3203.84|38
1631546710000|2021-09-13 15:25:10|3213.13|3204.43|3213.14|3204.44|3213.41|3204.71|3211.75|3203.05|39
1631546720000|2021-09-13 15:25:20|3213.13|3204.43|3211.13|3202.43|3213.59|3204.89|3211.01|3202.31|37
1631546730000|2021-09-13 15:25:30|3211.1|3202.4|3211.99|3203.29|3212.8|3204.1|3211.09|3202.39|38
1631546740000|2021-09-13 15:25:40|3212.02|3203.32|3211.31|3202.61|3212.89|3204.19|3211.16|3202.46|36
1631546750000|2021-09-13 15:25:50|3211.24|3202.54|3211.07|3202.37|3211.63|3202.93|3208.89|3200.19|38
1631546760000|2021-09-13 15:26:00|3211.03|3202.33|3209.43|3200.73|3211.03|3202.33|3209.07|3200.37|40
1631546770000|2021-09-13 15:26:10|3209.39|3200.69|3209.03|3200.33|3209.39|3200.69|3205.84|3197.14|38
1631546780000|2021-09-13 15:26:20|3209.16|3200.46|3208.68|3199.98|3209.5|3200.8|3208.65|3199.95|39
1631546790000|2021-09-13 15:26:30|3208.71|3200.01|3206.4|3197.7|3208.76|3200.06|3206.18|3197.48|38
1631546800000|2021-09-13 15:26:40|3206.31|3197.61|3207.21|3198.51|3207.24|3198.54|3206.19|3197.49|36
1631546810000|2021-09-13 15:26:50|3207.18|3198.48|3206.38|3197.68|3207.33|3198.63|3206.33|3197.63|37
1631546820000|2021-09-13 15:27:00|3206.39|3197.69|3206.62|3197.92|3206.89|3198.19|3205.16|3196.46|39
1631546830000|2021-09-13 15:27:10|3206.72|3198.02|3206.64|3197.94|3207.36|3198.66|3206.5|3197.8|36
1631546840000|2021-09-13 15:27:20|3206.65|3197.95|3205.9|3197.2|3206.76|3198.06|3205.26|3196.56|36
1631546850000|2021-09-13 15:27:30|3206.12|3197.42|3207.93|3199.23|3207.93|3199.23|3205.98|3197.28|36
1631546860000|2021-09-13 15:27:40|3207.58|3198.88|3205.78|3197.08|3207.58|3198.88|3205.78|3197.08|35
1631546870000|2021-09-13 15:27:50|3205.81|3197.11|3206.78|3198.08|3206.96|3198.26|3204.93|3196.23|33
1631546880000|2021-09-13 15:28:00|3206.64|3197.94|3207.08|3198.38|3207.32|3198.62|3205.64|3196.94|37
1631546890000|2021-09-13 15:28:10|3207.11|3198.41|3208.22|3199.52|3208.43|3199.73|3207.11|3198.41|32
1631546900000|2021-09-13 15:28:20|3208.18|3199.48|3209.08|3200.38|3209.37|3200.67|3208.08|3199.38|30
1631546910000|2021-09-13 15:28:30|3209.06|3200.36|3209.13|3200.43|3210.68|3201.98|3208.96|3200.26|32
1631546920000|2021-09-13 15:28:40|3209.16|3200.46|3210.33|3201.63|3210.55|3201.85|3209.11|3200.41|31
1631546930000|2021-09-13 15:28:50|3210.26|3201.56|3220.11|3211.41|3224.71|3216.01|3210.26|3201.56|38
1631546940000|2021-09-13 15:29:00|3220.42|3211.72|3218.49|3209.79|3223.06|3214.36|3217.93|3209.23|40
1631546950000|2021-09-13 15:29:10|3218.9|3210.2|3216.44|3207.74|3219.7|3211|3215.71|3207.01|39
1631546960000|2021-09-13 15:29:20|3216.68|3207.98|3214.97|3206.27|3217.23|3208.53|3213.16|3204.46|39
1631546970000|2021-09-13 15:29:30|3214.73|3206.03|3212.53|3203.83|3214.73|3206.03|3211.87|3203.17|39
1631546980000|2021-09-13 15:29:40|3212.5|3203.8|3213.07|3204.37|3214.04|3205.34|3212.45|3203.75|39
1631546990000|2021-09-13 15:29:50|3213.08|3204.38|3212.28|3203.58|3213.49|3204.79|3212.28|3203.58|37
1631547000000|2021-09-13 15:30:00|3212.06|3203.36|3217.61|3208.91|3217.61|3208.91|3211.92|3203.22|38
1631547010000|2021-09-13 15:30:10|3217.68|3208.98|3218.06|3209.36|3218.6|3209.9|3217.16|3208.46|38
1631547020000|2021-09-13 15:30:20|3218.19|3209.49|3215.56|3206.86|3218.47|3209.77|3215.56|3206.86|36
1631547030000|2021-09-13 15:30:30|3215.46|3206.76|3220.19|3211.49|3220.21|3211.51|3215.31|3206.61|38
1631547040000|2021-09-13 15:30:40|3220.54|3211.84|3225.9|3217.2|3226.41|3217.71|3220.54|3211.84|36
1631547050000|2021-09-13 15:30:50|3225.82|3217.12|3224.64|3215.94|3226.66|3217.96|3224.64|3215.94|38
1631547060000|2021-09-13 15:31:00|3224.69|3215.99|3224.02|3215.32|3226.74|3218.04|3224.02|3215.32|39
1631547070000|2021-09-13 15:31:10|3223.26|3214.56|3221.55|3212.85|3223.26|3214.56|3221.34|3212.64|40
1631547080000|2021-09-13 15:31:20|3221.79|3213.09|3220.12|3211.42|3221.9|3213.2|3219.14|3210.44|38
1631547090000|2021-09-13 15:31:30|3220.04|3211.34|3221.66|3212.96|3222.56|3213.86|3219.09|3210.39|38
1631547100000|2021-09-13 15:31:40|3221.82|3213.12|3220.71|3212.01|3222.22|3213.52|3220.18|3211.48|39
1631547110000|2021-09-13 15:31:50|3220.76|3212.06|3221.16|3212.46|3221.73|3213.03|3220.76|3212.06|32
1631547120000|2021-09-13 15:32:00|3221.18|3212.48|3222.73|3214.03|3223.15|3214.45|3221.18|3212.48|36
1631547130000|2021-09-13 15:32:10|3222.69|3213.99|3222.84|3214.14|3223.49|3214.79|3221.18|3212.48|36
1631547140000|2021-09-13 15:32:20|3223.45|3214.75|3221.44|3212.74|3223.9|3215.2|3221.44|3212.74|36
1631547150000|2021-09-13 15:32:30|3221.73|3213.03|3221.83|3213.13|3223.4|3214.7|3221.73|3213.03|39
1631547160000|2021-09-13 15:32:40|3221.81|3213.11|3224.03|3215.33|3224.95|3216.25|3221.81|3213.11|39
1631547170000|2021-09-13 15:32:50|3223.98|3215.28|3225.49|3216.79|3225.63|3216.93|3222.83|3214.13|40
1631547180000|2021-09-13 15:33:00|3225.36|3216.66|3223|3214.3|3225.77|3217.07|3222.6|3213.9|40
1631547190000|2021-09-13 15:33:10|3222.78|3214.08|3225.6|3216.9|3226.28|3217.58|3222.69|3213.99|40
1631547200000|2021-09-13 15:33:20|3225.65|3216.95|3227.07|3218.37|3228.09|3219.39|3225.48|3216.78|40
1631547210000|2021-09-13 15:33:30|3227.1|3218.4|3224.68|3215.98|3227.98|3219.28|3224.42|3215.72|40
1631547220000|2021-09-13 15:33:40|3224.63|3215.93|3225.92|3217.22|3226.14|3217.44|3224.27|3215.57|40
1631547230000|2021-09-13 15:33:50|3225.6|3216.9|3223.75|3215.05|3225.63|3216.93|3221.94|3213.24|39
1631547240000|2021-09-13 15:34:00|3223.72|3215.02|3226.21|3217.51|3226.32|3217.62|3222.63|3213.93|38
1631547250000|2021-09-13 15:34:10|3226.18|3217.48|3227.53|3218.83|3227.95|3219.25|3226.06|3217.36|39
1631547260000|2021-09-13 15:34:20|3227.49|3218.79|3227.35|3218.65|3227.76|3219.06|3227.07|3218.37|38
1631547270000|2021-09-13 15:34:30|3227.41|3218.71|3228.52|3219.82|3229.46|3220.76|3227.41|3218.71|40
1631547280000|2021-09-13 15:34:40|3228.59|3219.89|3228.21|3219.51|3229|3220.3|3227.68|3218.98|38
1631547290000|2021-09-13 15:34:50|3228.18|3219.48|3228.42|3219.72|3228.42|3219.72|3227|3218.3|37
1631547300000|2021-09-13 15:35:00|3228.55|3219.85|3227.61|3218.91|3228.66|3219.96|3227.05|3218.35|39
1631547310000|2021-09-13 15:35:10|3227.55|3218.85|3225.62|3216.92|3227.55|3218.85|3225.29|3216.59|35
1631547320000|2021-09-13 15:35:20|3225.6|3216.9|3224.46|3215.76|3225.6|3216.9|3223.87|3215.17|36
1631547330000|2021-09-13 15:35:30|3224.48|3215.78|3224.64|3215.94|3225.78|3217.08|3224.06|3215.36|38
1631547340000|2021-09-13 15:35:40|3224.14|3215.44|3224.04|3215.34|3224.28|3215.58|3224|3215.3|36
1631547350000|2021-09-13 15:35:50|3224.03|3215.33|3225.4|3216.7|3225.4|3216.7|3223.35|3214.65|38
1631547360000|2021-09-13 15:36:00|3226.17|3217.47|3222.77|3214.07|3226.53|3217.83|3222.77|3214.07|34
1631547370000|2021-09-13 15:36:10|3222.76|3214.06|3221.59|3212.89|3222.77|3214.07|3220.93|3212.23|37
1631547380000|2021-09-13 15:36:20|3221.57|3212.87|3219.84|3211.14|3221.57|3212.87|3219.79|3211.09|35
1631547390000|2021-09-13 15:36:30|3219.96|3211.26|3218.69|3209.99|3220.37|3211.67|3218.49|3209.79|36
1631547400000|2021-09-13 15:36:40|3218.68|3209.98|3219.5|3210.8|3219.82|3211.12|3218.26|3209.56|31
1631547410000|2021-09-13 15:36:50|3219.71|3211.01|3219.63|3210.93|3221.62|3212.92|3218.61|3209.91|38
1631547420000|2021-09-13 15:37:00|3219.74|3211.04|3222.96|3214.26|3223.02|3214.32|3219.72|3211.02|34
1631547430000|2021-09-13 15:37:10|3223|3214.3|3224.16|3215.46|3224.53|3215.83|3221.87|3213.17|37
1631547440000|2021-09-13 15:37:20|3224.07|3215.37|3223.76|3215.06|3224.07|3215.37|3222.79|3214.09|37
1631547450000|2021-09-13 15:37:30|3224.07|3215.37|3221.58|3212.88|3224.36|3215.66|3221.46|3212.76|39
1631547460000|2021-09-13 15:37:40|3221.59|3212.89|3220.24|3211.54|3221.61|3212.91|3220.24|3211.54|39
1631547470000|2021-09-13 15:37:50|3220.2|3211.5|3220.65|3211.95|3222.3|3213.6|3220.2|3211.5|39
1631547480000|2021-09-13 15:38:00|3220.37|3211.67|3222.67|3213.97|3222.67|3213.97|3220.33|3211.63|39
1631547490000|2021-09-13 15:38:10|3223.16|3214.46|3224.83|3216.13|3225.13|3216.43|3223.16|3214.46|36
1631547500000|2021-09-13 15:38:20|3224.85|3216.15|3224.9|3216.2|3225.89|3217.19|3224.74|3216.04|33
1631547510000|2021-09-13 15:38:30|3224.81|3216.11|3222.81|3214.11|3224.81|3216.11|3222.77|3214.07|38
1631547520000|2021-09-13 15:38:40|3222.89|3214.19|3222.83|3214.13|3223.34|3214.64|3222.71|3214.01|34
1631547530000|2021-09-13 15:38:50|3222.73|3214.03|3223.34|3214.64|3223.75|3215.05|3221.4|3212.7|35
1631547540000|2021-09-13 15:39:00|3223.31|3214.61|3224.41|3215.71|3224.42|3215.72|3222.44|3213.74|29
1631547550000|2021-09-13 15:39:10|3224.39|3215.69|3223.17|3214.47|3224.41|3215.71|3222.79|3214.09|35
1631547560000|2021-09-13 15:39:20|3223.23|3214.53|3224.65|3215.95|3225.06|3216.36|3223.23|3214.53|33
1631547570000|2021-09-13 15:39:30|3224.43|3215.73|3224.55|3215.85|3225.13|3216.43|3224.18|3215.48|33
1631547580000|2021-09-13 15:39:40|3224.56|3215.86|3222.6|3213.9|3224.73|3216.03|3222.6|3213.9|38
1631547590000|2021-09-13 15:39:50|3222.64|3213.94|3224.42|3215.72|3225.05|3216.35|3222.62|3213.92|38
1631547600000|2021-09-13 15:40:00|3224.37|3215.67|3223.64|3214.94|3224.38|3215.68|3222.49|3213.79|37
1631547610000|2021-09-13 15:40:10|3223.81|3215.11|3222.99|3214.29|3224.06|3215.36|3222.99|3214.29|38
1631547620000|2021-09-13 15:40:20|3222.97|3214.27|3223.85|3215.15|3224.04|3215.34|3222.94|3214.24|37
1631547630000|2021-09-13 15:40:30|3223.81|3215.11|3222.31|3213.61|3223.81|3215.11|3222.25|3213.55|26
1631547640000|2021-09-13 15:40:40|3222.29|3213.59|3222.1|3213.4|3222.48|3213.78|3221.88|3213.18|30
1631547650000|2021-09-13 15:40:50|3222.12|3213.42|3222.31|3213.61|3222.34|3213.64|3221.8|3213.1|31
1631547660000|2021-09-13 15:41:00|3222.38|3213.68|3221.71|3213.01|3222.53|3213.83|3221.13|3212.43|32
1631547670000|2021-09-13 15:41:10|3221.69|3212.99|3221.3|3212.6|3222.51|3213.81|3221.22|3212.52|31
1631547680000|2021-09-13 15:41:20|3221.43|3212.73|3222.26|3213.56|3222.33|3213.63|3221.43|3212.73|28
1631547690000|2021-09-13 15:41:30|3222.01|3213.31|3221.67|3212.97|3222.09|3213.39|3221.39|3212.69|30
1631547700000|2021-09-13 15:41:40|3221.86|3213.16|3222.77|3214.07|3222.77|3214.07|3221.59|3212.89|35
1631547710000|2021-09-13 15:41:50|3222.98|3214.28|3221.76|3213.06|3223.59|3214.89|3221.71|3213.01|34
1631547720000|2021-09-13 15:42:00|3221.71|3213.01|3222.17|3213.47|3222.29|3213.59|3221.71|3213.01|30
1631547730000|2021-09-13 15:42:10|3222.04|3213.34|3222.91|3214.21|3223.55|3214.85|3222.04|3213.34|32
1631547740000|2021-09-13 15:42:20|3222.92|3214.22|3222.28|3213.58|3223.08|3214.38|3222.23|3213.53|36
1631547750000|2021-09-13 15:42:30|3222.35|3213.65|3223.45|3214.75|3223.64|3214.94|3222.35|3213.65|34
1631547760000|2021-09-13 15:42:40|3223.46|3214.76|3223.06|3214.36|3223.75|3215.05|3222.54|3213.84|36
1631547770000|2021-09-13 15:42:50|3223.33|3214.63|3223.71|3215.01|3223.96|3215.26|3222.85|3214.15|33
1631547780000|2021-09-13 15:43:00|3223.73|3215.03|3221.48|3212.78|3223.73|3215.03|3221.23|3212.53|36
1631547790000|2021-09-13 15:43:10|3221.5|3212.8|3222.32|3213.62|3222.63|3213.93|3221.5|3212.8|34
1631547800000|2021-09-13 15:43:20|3222.29|3213.59|3220.33|3211.63|3222.29|3213.59|3220.32|3211.62|33
1631547810000|2021-09-13 15:43:30|3220.3|3211.6|3221.37|3212.67|3221.4|3212.7|3220.25|3211.55|31
1631547820000|2021-09-13 15:43:40|3221.39|3212.69|3218.98|3210.28|3221.39|3212.69|3218.83|3210.13|35
1631547830000|2021-09-13 15:43:50|3218.87|3210.17|3218.67|3209.97|3218.92|3210.22|3218.61|3209.91|31
1631547840000|2021-09-13 15:44:00|3218.79|3210.09|3216.92|3208.22|3218.86|3210.16|3216.71|3208.01|35
1631547850000|2021-09-13 15:44:10|3216.97|3208.27|3214.94|3206.24|3217.85|3209.15|3214.91|3206.21|35
1631547860000|2021-09-13 15:44:20|3214.95|3206.25|3216.32|3207.62|3216.89|3208.19|3214.95|3206.25|37
1631547870000|2021-09-13 15:44:30|3216.39|3207.69|3215.56|3206.86|3216.92|3208.22|3215.52|3206.82|39
1631547880000|2021-09-13 15:44:40|3215.57|3206.87|3216.56|3207.86|3216.57|3207.87|3215.57|3206.87|30
1631547890000|2021-09-13 15:44:50|3216.69|3207.99|3218.2|3209.5|3218.85|3210.15|3216.59|3207.89|39
1631547900000|2021-09-13 15:45:00|3218.05|3209.35|3219.64|3210.94|3219.64|3210.94|3217.99|3209.29|31
1631547910000|2021-09-13 15:45:10|3219.96|3211.26|3220.59|3211.89|3220.85|3212.15|3219.86|3211.16|33
1631547920000|2021-09-13 15:45:20|3220.39|3211.69|3219.03|3210.33|3220.39|3211.69|3219.02|3210.32|28
1631547930000|2021-09-13 15:45:30|3218.92|3210.22|3217.19|3208.49|3218.92|3210.22|3217.19|3208.49|33
1631547940000|2021-09-13 15:45:40|3217.38|3208.68|3217.44|3208.74|3217.5|3208.8|3216.78|3208.08|39
1631547950000|2021-09-13 15:45:50|3217.46|3208.76|3216.01|3207.31|3217.56|3208.86|3215.64|3206.94|37
1631547960000|2021-09-13 15:46:00|3215.72|3207.02|3214.57|3205.87|3215.72|3207.02|3213.09|3204.39|37
1631547970000|2021-09-13 15:46:10|3214.61|3205.91|3213.07|3204.37|3214.61|3205.91|3212.96|3204.26|35
1631547980000|2021-09-13 15:46:20|3213.03|3204.33|3211.77|3203.07|3213.03|3204.33|3211.21|3202.51|39
1631547990000|2021-09-13 15:46:30|3211.68|3202.98|3211.24|3202.54|3211.81|3203.11|3211.23|3202.53|34
1631548000000|2021-09-13 15:46:40|3211.38|3202.68|3209.09|3200.39|3211.77|3203.07|3208.37|3199.67|35
1631548010000|2021-09-13 15:46:50|3209.18|3200.48|3209.19|3200.49|3209.39|3200.69|3208.34|3199.64|36
1631548020000|2021-09-13 15:47:00|3209.2|3200.5|3210.2|3201.5|3210.34|3201.64|3208.68|3199.98|37
1631548030000|2021-09-13 15:47:10|3210.76|3202.06|3212.57|3203.87|3212.64|3203.94|3210.41|3201.71|34
1631548040000|2021-09-13 15:47:20|3212.69|3203.99|3212.76|3204.06|3213.84|3205.14|3212.41|3203.71|37
1631548050000|2021-09-13 15:47:30|3212.88|3204.18|3211.01|3202.31|3212.88|3204.18|3211|3202.3|38
1631548060000|2021-09-13 15:47:40|3211.17|3202.47|3211.65|3202.95|3212.95|3204.25|3211.02|3202.32|37
1631548070000|2021-09-13 15:47:50|3211.71|3203.01|3212.23|3203.53|3212.74|3204.04|3211.51|3202.81|38
1631548080000|2021-09-13 15:48:00|3212.17|3203.47|3211.63|3202.93|3212.39|3203.69|3210.22|3201.52|37
1631548090000|2021-09-13 15:48:10|3211.61|3202.91|3212.36|3203.66|3213.06|3204.36|3211.53|3202.83|38
1631548100000|2021-09-13 15:48:20|3212.39|3203.69|3211.32|3202.62|3213|3204.3|3211.08|3202.38|36
1631548110000|2021-09-13 15:48:30|3211.3|3202.6|3211.23|3202.53|3211.46|3202.76|3210.99|3202.29|33
1631548120000|2021-09-13 15:48:40|3211.24|3202.54|3212.35|3203.65|3212.52|3203.82|3211.2|3202.5|35
1631548130000|2021-09-13 15:48:50|3212.46|3203.76|3212.77|3204.07|3213.4|3204.7|3212.19|3203.49|33
1631548140000|2021-09-13 15:49:00|3212.76|3204.06|3210.9|3202.2|3212.82|3204.12|3210.87|3202.17|35
1631548150000|2021-09-13 15:49:10|3210.88|3202.18|3211.07|3202.37|3211.08|3202.38|3210.66|3201.96|37
1631548160000|2021-09-13 15:49:20|3210.99|3202.29|3212.29|3203.59|3212.3|3203.6|3210.81|3202.11|36
1631548170000|2021-09-13 15:49:30|3212.37|3203.67|3212.95|3204.25|3213.34|3204.64|3212.37|3203.67|34
1631548180000|2021-09-13 15:49:40|3212.96|3204.26|3211.8|3203.1|3213.04|3204.34|3211.8|3203.1|35
1631548190000|2021-09-13 15:49:50|3211.92|3203.22|3212.75|3204.05|3212.75|3204.05|3211.51|3202.81|40
1631548200000|2021-09-13 15:50:00|3212.86|3204.16|3213.22|3204.52|3213.22|3204.52|3212.72|3204.02|36
1631548210000|2021-09-13 15:50:10|3213.61|3204.91|3214.05|3205.35|3214.35|3205.65|3213.41|3204.71|36
1631548220000|2021-09-13 15:50:20|3214.04|3205.34|3212.61|3203.91|3214.19|3205.49|3212.46|3203.76|35
1631548230000|2021-09-13 15:50:30|3212.62|3203.92|3211.71|3203.01|3213.06|3204.36|3211.42|3202.72|34
1631548240000|2021-09-13 15:50:40|3211.68|3202.98|3211.98|3203.28|3212.04|3203.34|3211.49|3202.79|35
1631548250000|2021-09-13 15:50:50|3211.82|3203.12|3210.57|3201.87|3211.87|3203.17|3210.57|3201.87|35
1631548260000|2021-09-13 15:51:00|3210.2|3201.5|3209.25|3200.55|3210.6|3201.9|3208.64|3199.94|39
1631548270000|2021-09-13 15:51:10|3209.14|3200.44|3209.32|3200.62|3209.49|3200.79|3208.91|3200.21|35
1631548280000|2021-09-13 15:51:20|3209.28|3200.58|3209.37|3200.67|3209.48|3200.78|3208.92|3200.22|38
1631548290000|2021-09-13 15:51:30|3209.4|3200.7|3210.46|3201.76|3210.46|3201.76|3209.12|3200.42|30
1631548300000|2021-09-13 15:51:40|3210.42|3201.72|3210.96|3202.26|3211.62|3202.92|3210.42|3201.72|37
1631548310000|2021-09-13 15:51:50|3210.97|3202.27|3211.09|3202.39|3212.42|3203.72|3210.97|3202.27|32
1631548320000|2021-09-13 15:52:00|3211.14|3202.44|3210.48|3201.78|3211.14|3202.44|3210.26|3201.56|30
1631548330000|2021-09-13 15:52:10|3210.5|3201.8|3210.47|3201.77|3210.83|3202.13|3210.18|3201.48|31
1631548340000|2021-09-13 15:52:20|3210.51|3201.81|3209.46|3200.76|3210.69|3201.99|3209.41|3200.71|35
1631548350000|2021-09-13 15:52:30|3209.43|3200.73|3211.04|3202.34|3211.38|3202.68|3209.43|3200.73|37
1631548360000|2021-09-13 15:52:40|3211.11|3202.41|3206.91|3198.21|3211.37|3202.67|3206.04|3197.34|40
1631548370000|2021-09-13 15:52:50|3206.65|3197.95|3204.71|3196.01|3207.06|3198.36|3204.35|3195.65|33
1631548380000|2021-09-13 15:53:00|3204.92|3196.22|3205.5|3196.8|3205.68|3196.98|3204.83|3196.13|38
1631548390000|2021-09-13 15:53:10|3205.71|3197.01|3208.11|3199.41|3208.11|3199.41|3205.54|3196.84|36
1631548400000|2021-09-13 15:53:20|3208.18|3199.48|3207.82|3199.12|3208.19|3199.49|3207.56|3198.86|29
1631548410000|2021-09-13 15:53:30|3208.06|3199.36|3209.41|3200.71|3209.41|3200.71|3206.67|3197.97|38
1631548420000|2021-09-13 15:53:40|3209.44|3200.74|3210.31|3201.61|3210.39|3201.69|3208.62|3199.92|33
1631548430000|2021-09-13 15:53:50|3210.32|3201.62|3209.74|3201.04|3210.45|3201.75|3208.21|3199.51|36
1631548440000|2021-09-13 15:54:00|3209.83|3201.13|3210.68|3201.98|3210.68|3201.98|3209.72|3201.02|27
1631548450000|2021-09-13 15:54:10|3210.7|3202|3210.11|3201.41|3210.9|3202.2|3210.06|3201.36|36
1631548460000|2021-09-13 15:54:20|3210.05|3201.35|3208.05|3199.35|3210.31|3201.61|3208.03|3199.33|36
1631548470000|2021-09-13 15:54:30|3208.1|3199.4|3208.4|3199.7|3208.44|3199.74|3207.75|3199.05|35
1631548480000|2021-09-13 15:54:40|3208.35|3199.65|3206.52|3197.82|3208.49|3199.79|3206.49|3197.79|33
1631548490000|2021-09-13 15:54:50|3206.3|3197.6|3207.88|3199.18|3207.88|3199.18|3206.1|3197.4|36
1631548500000|2021-09-13 15:55:00|3208.06|3199.36|3207.73|3199.03|3208.06|3199.36|3206.52|3197.82|38
1631548510000|2021-09-13 15:55:10|3207.81|3199.11|3208.47|3199.77|3208.96|3200.26|3207.67|3198.97|34
1631548520000|2021-09-13 15:55:20|3208.46|3199.76|3208.73|3200.03|3208.73|3200.03|3207.66|3198.96|37
1631548530000|2021-09-13 15:55:30|3208.79|3200.09|3207.78|3199.08|3208.79|3200.09|3207.74|3199.04|35
1631548540000|2021-09-13 15:55:40|3207.73|3199.03|3208.85|3200.15|3208.85|3200.15|3207.44|3198.74|35
1631548550000|2021-09-13 15:55:50|3208.92|3200.22|3209.21|3200.51|3209.42|3200.72|3208.88|3200.18|32
1631548560000|2021-09-13 15:56:00|3209.39|3200.69|3209.06|3200.36|3209.48|3200.78|3209.01|3200.31|34
1631548570000|2021-09-13 15:56:10|3209.14|3200.44|3209.8|3201.1|3209.89|3201.19|3208.62|3199.92|38
1631548580000|2021-09-13 15:56:20|3209.93|3201.23|3209.79|3201.09|3210.6|3201.9|3209.72|3201.02|35
1631548590000|2021-09-13 15:56:30|3209.84|3201.14|3209.67|3200.97|3209.84|3201.14|3208.04|3199.34|40
1631548600000|2021-09-13 15:56:40|3209.62|3200.92|3211.05|3202.35|3211.27|3202.57|3209.62|3200.92|36
1631548610000|2021-09-13 15:56:50|3210.97|3202.27|3211.57|3202.87|3211.66|3202.96|3210.76|3202.06|37
1631548620000|2021-09-13 15:57:00|3212.14|3203.44|3212.7|3204|3212.81|3204.11|3211.71|3203.01|33
1631548630000|2021-09-13 15:57:10|3212.74|3204.04|3213.31|3204.61|3213.32|3204.62|3212.74|3204.04|32
1631548640000|2021-09-13 15:57:20|3213.32|3204.62|3212.24|3203.54|3213.32|3204.62|3212.24|3203.54|34
1631548650000|2021-09-13 15:57:30|3212.14|3203.44|3211.6|3202.9|3212.14|3203.44|3210.4|3201.7|33
1631548660000|2021-09-13 15:57:40|3211.64|3202.94|3212.27|3203.57|3212.96|3204.26|3211.64|3202.94|34
1631548670000|2021-09-13 15:57:50|3212.33|3203.63|3209.94|3201.24|3212.38|3203.68|3209.43|3200.73|38
1631548680000|2021-09-13 15:58:00|3210.08|3201.38|3209.89|3201.19|3210.1|3201.4|3208.23|3199.53|40
1631548690000|2021-09-13 15:58:10|3209.95|3201.25|3209.39|3200.69|3209.95|3201.25|3209.33|3200.63|37
1631548700000|2021-09-13 15:58:20|3209.44|3200.74|3210.1|3201.4|3210.1|3201.4|3209.26|3200.56|26
1631548710000|2021-09-13 15:58:30|3210.2|3201.5|3209.3|3200.6|3210.31|3201.61|3208.81|3200.11|35
1631548720000|2021-09-13 15:58:40|3209.54|3200.84|3209.93|3201.23|3209.93|3201.23|3209|3200.3|31
1631548730000|2021-09-13 15:58:50|3209.94|3201.24|3209.87|3201.17|3210.27|3201.57|3209.75|3201.05|26
1631548740000|2021-09-13 15:59:00|3209.88|3201.18|3208.89|3200.19|3209.88|3201.18|3208.58|3199.88|36
1631548750000|2021-09-13 15:59:10|3208.9|3200.2|3209.97|3201.27|3210.17|3201.47|3208.9|3200.2|33
1631548760000|2021-09-13 15:59:20|3210.05|3201.35|3209.54|3200.84|3210.05|3201.35|3209.47|3200.77|36
1631548770000|2021-09-13 15:59:30|3209.63|3200.93|3208.51|3199.81|3209.74|3201.04|3207.85|3199.15|35
1631548780000|2021-09-13 15:59:40|3208.63|3199.93|3208.11|3199.41|3208.72|3200.02|3207.98|3199.28|30
1631548790000|2021-09-13 15:59:50|3208.23|3199.53|3207.71|3199.01|3208.69|3199.99|3207.07|3198.37|38
1631548800000|2021-09-13 16:00:00|3207.64|3198.94|3205.6|3196.9|3207.64|3198.94|3205.6|3196.9|34
1631548810000|2021-09-13 16:00:10|3205.54|3196.84|3203.6|3194.9|3205.54|3196.84|3200.81|3192.11|39
1631548820000|2021-09-13 16:00:20|3203.8|3195.1|3203.17|3194.47|3203.8|3195.1|3202.99|3194.29|40
1631548830000|2021-09-13 16:00:30|3203.04|3194.34|3202.86|3194.16|3204.35|3195.65|3202.86|3194.16|38
1631548840000|2021-09-13 16:00:40|3202.97|3194.27|3203.42|3194.72|3204.35|3195.65|3202.88|3194.18|37
1631548850000|2021-09-13 16:00:50|3203.67|3194.97|3203.15|3194.45|3206.11|3197.41|3203.15|3194.45|38
1631548860000|2021-09-13 16:01:00|3203.1|3194.4|3202.64|3193.94|3203.32|3194.62|3202.55|3193.85|34
1631548870000|2021-09-13 16:01:10|3202.6|3193.9|3200.65|3191.95|3202.66|3193.96|3200.02|3191.32|36
1631548880000|2021-09-13 16:01:20|3200.76|3192.06|3203.17|3194.47|3203.8|3195.1|3200.76|3192.06|34
1631548890000|2021-09-13 16:01:30|3203.11|3194.41|3201.43|3192.73|3203.11|3194.41|3200.96|3192.26|39
1631548900000|2021-09-13 16:01:40|3201.4|3192.7|3202.12|3193.42|3202.2|3193.5|3201.23|3192.53|34
1631548910000|2021-09-13 16:01:50|3201.95|3193.25|3200.95|3192.25|3204.05|3195.35|3200.8|3192.1|36
1631548920000|2021-09-13 16:02:00|3201.34|3192.64|3202.91|3194.21|3204.19|3195.49|3201.34|3192.64|39
1631548930000|2021-09-13 16:02:10|3202.78|3194.08|3204.81|3196.11|3205.04|3196.34|3202.77|3194.07|39
1631548940000|2021-09-13 16:02:20|3204.92|3196.22|3208.21|3199.51|3209.14|3200.44|3204.75|3196.05|37
1631548950000|2021-09-13 16:02:30|3208.09|3199.39|3208.52|3199.82|3208.7|3200|3207|3198.3|35
1631548960000|2021-09-13 16:02:40|3208.49|3199.79|3206.44|3197.74|3208.5|3199.8|3205.55|3196.85|40
1631548970000|2021-09-13 16:02:50|3206.3|3197.6|3202.84|3194.14|3206.3|3197.6|3202.56|3193.86|37
1631548980000|2021-09-13 16:03:00|3202.88|3194.18|3201.73|3193.03|3203.23|3194.53|3201.04|3192.34|38
1631548990000|2021-09-13 16:03:10|3202.17|3193.47|3202.12|3193.42|3202.43|3193.73|3201.38|3192.68|37
1631549000000|2021-09-13 16:03:20|3202.19|3193.49|3202.33|3193.63|3202.33|3193.63|3201.64|3192.94|37
1631549010000|2021-09-13 16:03:30|3202.82|3194.12|3200.8|3192.1|3203.29|3194.59|3200.69|3191.99|40
1631549020000|2021-09-13 16:03:40|3201.22|3192.52|3196.69|3187.99|3201.22|3192.52|3196.69|3187.99|32
1631549030000|2021-09-13 16:03:50|3196.55|3187.85|3199.49|3190.79|3200.7|3192|3196.38|3187.68|39
1631549040000|2021-09-13 16:04:00|3199.52|3190.82|3204.29|3195.59|3204.76|3196.06|3199.47|3190.77|40
1631549050000|2021-09-13 16:04:10|3204.26|3195.56|3206.52|3197.82|3207.07|3198.37|3204.26|3195.56|38
1631549060000|2021-09-13 16:04:20|3206.87|3198.17|3209.14|3200.44|3209.14|3200.44|3206.57|3197.87|33
1631549070000|2021-09-13 16:04:30|3209.11|3200.41|3209.49|3200.79|3210.45|3201.75|3209.11|3200.41|36
1631549080000|2021-09-13 16:04:40|3209.42|3200.72|3211.07|3202.37|3211.38|3202.68|3208.39|3199.69|36
1631549090000|2021-09-13 16:04:50|3211.02|3202.32|3212.09|3203.39|3212.09|3203.39|3210.7|3202|36
1631549100000|2021-09-13 16:05:00|3211.97|3203.27|3211.28|3202.58|3213.47|3204.77|3211.28|3202.58|36
1631549110000|2021-09-13 16:05:10|3211.22|3202.52|3212.45|3203.75|3212.45|3203.75|3210.72|3202.02|38
1631549120000|2021-09-13 16:05:20|3212.5|3203.8|3213.63|3204.93|3213.63|3204.93|3212.15|3203.45|37
1631549130000|2021-09-13 16:05:30|3213.65|3204.95|3214.35|3205.65|3214.35|3205.65|3213.33|3204.63|37
1631549140000|2021-09-13 16:05:40|3213.79|3205.09|3216.52|3207.82|3216.7|3208|3213.79|3205.09|37
1631549150000|2021-09-13 16:05:50|3216.57|3207.87|3215.95|3207.25|3216.82|3208.12|3215.63|3206.93|37
1631549160000|2021-09-13 16:06:00|3215.83|3207.13|3214.54|3205.84|3216.47|3207.77|3214.54|3205.84|35
1631549170000|2021-09-13 16:06:10|3214.26|3205.56|3212.77|3204.07|3215.19|3206.49|3212.23|3203.53|39
1631549180000|2021-09-13 16:06:20|3213.01|3204.31|3212.55|3203.85|3213.47|3204.77|3211.33|3202.63|38
1631549190000|2021-09-13 16:06:30|3213.02|3204.32|3211.76|3203.06|3213.43|3204.73|3211.17|3202.47|35
1631549200000|2021-09-13 16:06:40|3211.75|3203.05|3211.56|3202.86|3211.85|3203.15|3211.13|3202.43|35
1631549210000|2021-09-13 16:06:50|3211.49|3202.79|3210.32|3201.62|3211.49|3202.79|3209.75|3201.05|35
1631549220000|2021-09-13 16:07:00|3209.87|3201.17|3207.24|3198.54|3210.33|3201.63|3206.9|3198.2|37
1631549230000|2021-09-13 16:07:10|3207.11|3198.41|3205.98|3197.28|3207.57|3198.87|3205.98|3197.28|37
1631549240000|2021-09-13 16:07:20|3205.96|3197.26|3203.61|3194.91|3206.18|3197.48|3203.07|3194.37|38
1631549250000|2021-09-13 16:07:30|3204.2|3195.5|3203.67|3194.97|3204.76|3196.06|3203.52|3194.82|38
1631549260000|2021-09-13 16:07:40|3203.78|3195.08|3203.98|3195.28|3203.98|3195.28|3202.72|3194.02|31
1631549270000|2021-09-13 16:07:50|3203.99|3195.29|3204.76|3196.06|3205.08|3196.38|3203.98|3195.28|32
1631549280000|2021-09-13 16:08:00|3204.75|3196.05|3206.19|3197.49|3207.14|3198.44|3204.72|3196.02|30
1631549290000|2021-09-13 16:08:10|3206.11|3197.41|3207.28|3198.58|3207.51|3198.81|3206.11|3197.41|29
1631549300000|2021-09-13 16:08:20|3206.53|3197.83|3207.09|3198.39|3207.57|3198.87|3206.25|3197.55|25
1631549310000|2021-09-13 16:08:30|3207.06|3198.36|3207.49|3198.79|3207.64|3198.94|3205.85|3197.15|29
1631549320000|2021-09-13 16:08:40|3207.54|3198.84|3205.63|3196.93|3207.54|3198.84|3205.41|3196.71|33
1631549330000|2021-09-13 16:08:50|3205.66|3196.96|3205.15|3196.45|3205.79|3197.09|3205.15|3196.45|36
1631549340000|2021-09-13 16:09:00|3205.33|3196.63|3207.64|3198.94|3207.74|3199.04|3205.11|3196.41|38
1631549350000|2021-09-13 16:09:10|3207.56|3198.86|3203.17|3194.47|3207.56|3198.86|3202.88|3194.18|38
1631549360000|2021-09-13 16:09:20|3203.16|3194.46|3200.42|3191.72|3203.38|3194.68|3200.42|3191.72|38
1631549370000|2021-09-13 16:09:30|3200.36|3191.66|3199.91|3191.21|3201|3192.3|3199.64|3190.94|40
1631549380000|2021-09-13 16:09:40|3199.86|3191.16|3200.52|3191.82|3200.54|3191.84|3199.66|3190.96|36
1631549390000|2021-09-13 16:09:50|3200.54|3191.84|3199.93|3191.23|3201.67|3192.97|3199.64|3190.94|38
1631549400000|2021-09-13 16:10:00|3199.9|3191.2|3201.75|3193.05|3201.86|3193.16|3199.9|3191.2|39
1631549410000|2021-09-13 16:10:10|3201.67|3192.97|3199.78|3191.08|3201.88|3193.18|3199.74|3191.04|35
1631549420000|2021-09-13 16:10:20|3199.87|3191.17|3199.89|3191.19|3200.51|3191.81|3199.44|3190.74|38
1631549430000|2021-09-13 16:10:30|3199.9|3191.2|3199.37|3190.67|3199.9|3191.2|3199.01|3190.31|37
1631549440000|2021-09-13 16:10:40|3199.23|3190.53|3198.88|3190.18|3199.47|3190.77|3198.51|3189.81|36
1631549450000|2021-09-13 16:10:50|3198.69|3189.99|3195.78|3187.08|3198.69|3189.99|3195.42|3186.72|38
1631549460000|2021-09-13 16:11:00|3195.72|3187.02|3194.49|3185.79|3196.87|3188.17|3194.25|3185.55|39
1631549470000|2021-09-13 16:11:10|3194.45|3185.75|3194.31|3185.61|3195.38|3186.68|3193.96|3185.26|40
1631549480000|2021-09-13 16:11:20|3194.23|3185.53|3194.27|3185.57|3194.57|3185.87|3193.77|3185.07|35
1631549490000|2021-09-13 16:11:30|3194.22|3185.52|3193.79|3185.09|3195.49|3186.79|3193.79|3185.09|38
1631549500000|2021-09-13 16:11:40|3193.62|3184.92|3193.85|3185.15|3194.26|3185.56|3193.37|3184.67|39
1631549510000|2021-09-13 16:11:50|3194.05|3185.35|3195.03|3186.33|3195.33|3186.63|3194.02|3185.32|35
1631549520000|2021-09-13 16:12:00|3195.04|3186.34|3196.7|3188|3196.87|3188.17|3195.04|3186.34|31
1631549530000|2021-09-13 16:12:10|3196.81|3188.11|3194.71|3186.01|3198.23|3189.53|3194.71|3186.01|37
1631549540000|2021-09-13 16:12:20|3194.58|3185.88|3193.49|3184.79|3194.78|3186.08|3193.31|3184.61|38
1631549550000|2021-09-13 16:12:30|3193.62|3184.92|3193.94|3185.24|3194.06|3185.36|3193.31|3184.61|34
1631549560000|2021-09-13 16:12:40|3194.19|3185.49|3195.85|3187.15|3195.85|3187.15|3193.8|3185.1|27
1631549570000|2021-09-13 16:12:50|3196.15|3187.45|3197.5|3188.8|3197.82|3189.12|3196.15|3187.45|37
1631549580000|2021-09-13 16:13:00|3197.69|3188.99|3198.39|3189.69|3198.39|3189.69|3197.41|3188.71|35
1631549590000|2021-09-13 16:13:10|3198.79|3190.09|3200.22|3191.52|3200.33|3191.63|3198.45|3189.75|38
1631549600000|2021-09-13 16:13:20|3200.21|3191.51|3198.98|3190.28|3201.37|3192.67|3198.98|3190.28|32
1631549610000|2021-09-13 16:13:30|3198.92|3190.22|3199.38|3190.68|3199.48|3190.78|3198.92|3190.22|29
1631549620000|2021-09-13 16:13:40|3199.39|3190.69|3196.41|3187.71|3199.89|3191.19|3196.3|3187.6|37
1631549630000|2021-09-13 16:13:50|3196.37|3187.67|3196.75|3188.05|3196.78|3188.08|3195.25|3186.55|36
1631549640000|2021-09-13 16:14:00|3197.16|3188.46|3197.35|3188.65|3198.28|3189.58|3196.67|3187.97|40
1631549650000|2021-09-13 16:14:10|3197.44|3188.74|3197.09|3188.39|3198.97|3190.27|3196.94|3188.24|39
1631549660000|2021-09-13 16:14:20|3196.99|3188.29|3198.66|3189.96|3198.97|3190.27|3196.53|3187.83|37
1631549670000|2021-09-13 16:14:30|3198.65|3189.95|3196.5|3187.8|3199.25|3190.55|3196.45|3187.75|37
1631549680000|2021-09-13 16:14:40|3196.56|3187.86|3197.36|3188.66|3197.42|3188.72|3196.56|3187.86|37
1631549690000|2021-09-13 16:14:50|3197.41|3188.71|3197.33|3188.63|3200.09|3191.39|3197.33|3188.63|37
1631549700000|2021-09-13 16:15:00|3197.34|3188.64|3199.83|3191.13|3199.83|3191.13|3196.93|3188.23|33
1631549710000|2021-09-13 16:15:10|3199.72|3191.02|3197.54|3188.84|3199.72|3191.02|3197.54|3188.84|35
1631549720000|2021-09-13 16:15:20|3197.8|3189.1|3196.66|3187.96|3198.47|3189.77|3196.52|3187.82|38
1631549730000|2021-09-13 16:15:30|3196.75|3188.05|3196.8|3188.1|3196.97|3188.27|3196.56|3187.86|34
1631549740000|2021-09-13 16:15:40|3196.91|3188.21|3195.6|3186.9|3197.4|3188.7|3195.6|3186.9|37
1631549750000|2021-09-13 16:15:50|3195.61|3186.91|3193.98|3185.28|3195.61|3186.91|3193.98|3185.28|27
1631549760000|2021-09-13 16:16:00|3193.96|3185.26|3191.63|3182.93|3194.16|3185.46|3191.63|3182.93|39
1631549770000|2021-09-13 16:16:10|3191.87|3183.17|3192.74|3184.04|3192.77|3184.07|3191.87|3183.17|36
1631549780000|2021-09-13 16:16:20|3192.64|3183.94|3193.61|3184.91|3193.76|3185.06|3192.1|3183.4|37
1631549790000|2021-09-13 16:16:30|3193.64|3184.94|3191.48|3182.78|3194.02|3185.32|3191.48|3182.78|38
1631549800000|2021-09-13 16:16:40|3191.57|3182.87|3190.93|3182.23|3191.93|3183.23|3190.93|3182.23|37
1631549810000|2021-09-13 16:16:50|3190.82|3182.12|3190.73|3182.03|3191.06|3182.36|3190.57|3181.87|36
1631549820000|2021-09-13 16:17:00|3190.74|3182.04|3190.39|3181.69|3190.82|3182.12|3189.27|3180.57|36
1631549830000|2021-09-13 16:17:10|3190.37|3181.67|3192.26|3183.56|3192.26|3183.56|3190.37|3181.67|35
1631549840000|2021-09-13 16:17:20|3192.58|3183.88|3192.19|3183.49|3193.47|3184.77|3192.19|3183.49|34
1631549850000|2021-09-13 16:17:30|3192.32|3183.62|3191.75|3183.05|3193.23|3184.53|3191.53|3182.83|39
1631549860000|2021-09-13 16:17:40|3191.73|3183.03|3192.67|3183.97|3192.79|3184.09|3191.57|3182.87|31
1631549870000|2021-09-13 16:17:50|3192.89|3184.19|3192.97|3184.27|3193.27|3184.57|3192.89|3184.19|32
1631549880000|2021-09-13 16:18:00|3193.15|3184.45|3193.91|3185.21|3193.98|3185.28|3193.04|3184.34|32
1631549890000|2021-09-13 16:18:10|3193.93|3185.23|3194.63|3185.93|3195.2|3186.5|3193.84|3185.14|34
1631549900000|2021-09-13 16:18:20|3195.22|3186.52|3192.82|3184.12|3195.4|3186.7|3192.62|3183.92|38
1631549910000|2021-09-13 16:18:30|3192.78|3184.08|3193.46|3184.76|3194.26|3185.56|3192.67|3183.97|37
1631549920000|2021-09-13 16:18:40|3193.26|3184.56|3193.31|3184.61|3193.43|3184.73|3192.99|3184.29|35
1631549930000|2021-09-13 16:18:50|3193.22|3184.52|3192.22|3183.52|3193.23|3184.53|3191.51|3182.81|37
1631549940000|2021-09-13 16:19:00|3192.11|3183.41|3192.56|3183.86|3192.77|3184.07|3192.11|3183.41|37
1631549950000|2021-09-13 16:19:10|3192.76|3184.06|3195.85|3187.15|3195.85|3187.15|3192.64|3183.94|40
1631549960000|2021-09-13 16:19:20|3195.53|3186.83|3197.26|3188.56|3197.72|3189.02|3195.53|3186.83|36
1631549970000|2021-09-13 16:19:30|3197.27|3188.57|3198.79|3190.09|3198.79|3190.09|3197.24|3188.54|35
1631549980000|2021-09-13 16:19:40|3199.08|3190.38|3198.44|3189.74|3199.14|3190.44|3198.29|3189.59|34
1631549990000|2021-09-13 16:19:50|3198.43|3189.73|3197.13|3188.43|3198.43|3189.73|3196.94|3188.24|22
1631550000000|2021-09-13 16:20:00|3197|3188.3|3196.02|3187.32|3197.15|3188.45|3195.58|3186.88|36
1631550010000|2021-09-13 16:20:10|3196.51|3187.81|3198.24|3189.54|3198.43|3189.73|3196.45|3187.75|38
1631550020000|2021-09-13 16:20:20|3198.35|3189.65|3198.52|3189.82|3198.65|3189.95|3198.19|3189.49|33
1631550030000|2021-09-13 16:20:30|3198.56|3189.86|3198.99|3190.29|3198.99|3190.29|3198.49|3189.79|31
1631550040000|2021-09-13 16:20:40|3199|3190.3|3198.57|3189.87|3199|3190.3|3198.39|3189.69|28
1631550050000|2021-09-13 16:20:50|3198.59|3189.89|3199.28|3190.58|3199.28|3190.58|3198.26|3189.56|37
1631550060000|2021-09-13 16:21:00|3199.36|3190.66|3200.48|3191.78|3200.48|3191.78|3199.36|3190.66|36
1631550070000|2021-09-13 16:21:10|3200.38|3191.68|3201.4|3192.7|3201.4|3192.7|3200.36|3191.66|29
1631550080000|2021-09-13 16:21:20|3201.51|3192.81|3201.29|3192.59|3201.6|3192.9|3201.04|3192.34|32
1631550090000|2021-09-13 16:21:30|3201.39|3192.69|3201.48|3192.78|3201.55|3192.85|3201.29|3192.59|29
1631550100000|2021-09-13 16:21:40|3201.66|3192.96|3202.86|3194.16|3202.86|3194.16|3201.66|3192.96|28
1631550110000|2021-09-13 16:21:50|3202.88|3194.18|3203.06|3194.36|3203.43|3194.73|3202.77|3194.07|31
1631550120000|2021-09-13 16:22:00|3203.08|3194.38|3201.35|3192.65|3203.25|3194.55|3201.18|3192.48|33
1631550130000|2021-09-13 16:22:10|3201.37|3192.67|3201.05|3192.35|3201.59|3192.89|3201.05|3192.35|31
1631550140000|2021-09-13 16:22:20|3201.02|3192.32|3201.61|3192.91|3201.61|3192.91|3201.02|3192.32|30
1631550150000|2021-09-13 16:22:30|3201.67|3192.97|3201.08|3192.38|3201.67|3192.97|3200.98|3192.28|34
1631550160000|2021-09-13 16:22:40|3201.14|3192.44|3201.28|3192.58|3201.29|3192.59|3201.01|3192.31|31
1631550170000|2021-09-13 16:22:50|3201.3|3192.6|3199.54|3190.84|3201.74|3193.04|3199.31|3190.61|37
1631550180000|2021-09-13 16:23:00|3200.07|3191.37|3201.37|3192.67|3201.42|3192.72|3200.07|3191.37|35
1631550190000|2021-09-13 16:23:10|3201.39|3192.69|3201.4|3192.7|3201.62|3192.92|3201.21|3192.51|29
1631550200000|2021-09-13 16:23:20|3201.28|3192.58|3200.71|3192.01|3201.33|3192.63|3200.71|3192.01|29
1631550210000|2021-09-13 16:23:30|3200.92|3192.22|3197.85|3189.15|3200.93|3192.23|3197.1|3188.4|34
1631550220000|2021-09-13 16:23:40|3197.93|3189.23|3199.45|3190.75|3199.45|3190.75|3197.84|3189.14|35
1631550230000|2021-09-13 16:23:50|3199.79|3191.09|3201.4|3192.7|3201.68|3192.98|3199.73|3191.03|35
1631550240000|2021-09-13 16:24:00|3201.48|3192.78|3204.31|3195.61|3204.31|3195.61|3200.83|3192.13|38
1631550250000|2021-09-13 16:24:10|3204.19|3195.49|3205.74|3197.04|3205.94|3197.24|3204.12|3195.42|36
1631550260000|2021-09-13 16:24:20|3205.77|3197.07|3205.37|3196.67|3205.77|3197.07|3204.56|3195.86|36
1631550270000|2021-09-13 16:24:30|3205.77|3197.07|3204.69|3195.99|3205.78|3197.08|3204.52|3195.82|35
1631550280000|2021-09-13 16:24:40|3204.77|3196.07|3203.86|3195.16|3204.78|3196.08|3203.65|3194.95|35
1631550290000|2021-09-13 16:24:50|3203.78|3195.08|3204.37|3195.67|3204.37|3195.67|3203.66|3194.96|32
1631550300000|2021-09-13 16:25:00|3204.39|3195.69|3203.08|3194.38|3204.39|3195.69|3202.99|3194.29|32
1631550310000|2021-09-13 16:25:10|3203.18|3194.48|3202.52|3193.82|3203.55|3194.85|3202.5|3193.8|33
1631550320000|2021-09-13 16:25:20|3202.61|3193.91|3202.2|3193.5|3202.62|3193.92|3202.16|3193.46|28
1631550330000|2021-09-13 16:25:30|3202.34|3193.64|3201.61|3192.91|3202.35|3193.65|3201.61|3192.91|33
1631550340000|2021-09-13 16:25:40|3200.98|3192.28|3199.82|3191.12|3200.98|3192.28|3199.74|3191.04|32
1631550350000|2021-09-13 16:25:50|3199.85|3191.15|3199.33|3190.63|3199.85|3191.15|3199.25|3190.55|31
1631550360000|2021-09-13 16:26:00|3199.26|3190.56|3198.38|3189.68|3200.19|3191.49|3198.35|3189.65|38
1631550370000|2021-09-13 16:26:10|3198.24|3189.54|3198.03|3189.33|3198.39|3189.69|3197.71|3189.01|29
1631550380000|2021-09-13 16:26:20|3197.76|3189.06|3196.26|3187.56|3197.78|3189.08|3196.12|3187.42|36
1631550390000|2021-09-13 16:26:30|3196.37|3187.67|3196.7|3188|3196.81|3188.11|3196.21|3187.51|35
1631550400000|2021-09-13 16:26:40|3196.69|3187.99|3196.73|3188.03|3196.83|3188.13|3196.61|3187.91|32
1631550410000|2021-09-13 16:26:50|3196.67|3187.97|3196.65|3187.95|3196.77|3188.07|3196.6|3187.9|33
1631550420000|2021-09-13 16:27:00|3196.67|3187.97|3196.69|3187.99|3196.91|3188.21|3196.64|3187.94|20
1631550430000|2021-09-13 16:27:10|3196.75|3188.05|3196.57|3187.87|3196.76|3188.06|3196.51|3187.81|23
1631550440000|2021-09-13 16:27:20|3196.59|3187.89|3196.25|3187.55|3196.62|3187.92|3195.46|3186.76|29
1631550450000|2021-09-13 16:27:30|3196.57|3187.87|3196.77|3188.07|3197.52|3188.82|3196.57|3187.87|32
1631550460000|2021-09-13 16:27:40|3196.94|3188.24|3197.75|3189.05|3197.75|3189.05|3196.39|3187.69|23
1631550470000|2021-09-13 16:27:50|3198.24|3189.54|3200.88|3192.18|3201.08|3192.38|3197.41|3188.71|33
1631550480000|2021-09-13 16:28:00|3200.94|3192.24|3201.78|3193.08|3202.29|3193.59|3200.63|3191.93|37
1631550490000|2021-09-13 16:28:10|3201.84|3193.14|3201.23|3192.53|3202.21|3193.51|3201.23|3192.53|31
1631550500000|2021-09-13 16:28:20|3200.93|3192.23|3199.76|3191.06|3200.93|3192.23|3199.66|3190.96|35
1631550510000|2021-09-13 16:28:30|3199.67|3190.97|3198.5|3189.8|3199.67|3190.97|3197.83|3189.13|38
1631550520000|2021-09-13 16:28:40|3198.45|3189.75|3197.85|3189.15|3198.59|3189.89|3197.79|3189.09|31
1631550530000|2021-09-13 16:28:50|3198.08|3189.38|3196.43|3187.73|3198.34|3189.64|3196.36|3187.66|35
1631550540000|2021-09-13 16:29:00|3196.54|3187.84|3193.99|3185.29|3196.6|3187.9|3193.38|3184.68|33
1631550550000|2021-09-13 16:29:10|3194.07|3185.37|3193.77|3185.07|3194.25|3185.55|3193.74|3185.04|27
1631550560000|2021-09-13 16:29:20|3193.74|3185.04|3195|3186.3|3195.01|3186.31|3193.69|3184.99|34
1631550570000|2021-09-13 16:29:30|3194.91|3186.21|3194.88|3186.18|3196.01|3187.31|3194.78|3186.08|37
1631550580000|2021-09-13 16:29:40|3194.85|3186.15|3194.92|3186.22|3195.28|3186.58|3193.97|3185.27|37
1631550590000|2021-09-13 16:29:50|3194.38|3185.68|3193.05|3184.35|3194.38|3185.68|3192.88|3184.18|35
1631550600000|2021-09-13 16:30:00|3193.07|3184.37|3194.57|3185.87|3194.61|3185.91|3193.04|3184.34|33
1631550610000|2021-09-13 16:30:10|3194.6|3185.9|3197.29|3188.59|3197.29|3188.59|3194.6|3185.9|37
1631550620000|2021-09-13 16:30:20|3197.22|3188.52|3196.04|3187.34|3197.22|3188.52|3195.48|3186.78|35
1631550630000|2021-09-13 16:30:30|3196.05|3187.35|3196.74|3188.04|3196.75|3188.05|3196.05|3187.35|35
1631550640000|2021-09-13 16:30:40|3196.38|3187.68|3194.29|3185.59|3196.38|3187.68|3194.11|3185.41|38
1631550650000|2021-09-13 16:30:50|3194.37|3185.67|3193.13|3184.43|3194.38|3185.68|3192.61|3183.91|32
1631550660000|2021-09-13 16:31:00|3193.18|3184.48|3194.45|3185.75|3194.45|3185.75|3193.1|3184.4|31
1631550670000|2021-09-13 16:31:10|3194.4|3185.7|3193.7|3185|3194.44|3185.74|3193.19|3184.49|26
1631550680000|2021-09-13 16:31:20|3194.04|3185.34|3194.63|3185.93|3194.64|3185.94|3194.04|3185.34|31
1631550690000|2021-09-13 16:31:30|3194.58|3185.88|3193.35|3184.65|3195.67|3186.97|3193.32|3184.62|34
1631550700000|2021-09-13 16:31:40|3193.25|3184.55|3193.02|3184.32|3193.63|3184.93|3192.84|3184.14|35
1631550710000|2021-09-13 16:31:50|3193.03|3184.33|3193.32|3184.62|3193.48|3184.78|3192.66|3183.96|30
1631550720000|2021-09-13 16:32:00|3193.35|3184.65|3192.7|3184|3193.86|3185.16|3192.13|3183.43|37
1631550730000|2021-09-13 16:32:10|3193.21|3184.51|3193.53|3184.83|3194.16|3185.46|3193.05|3184.35|38
1631550740000|2021-09-13 16:32:20|3193.54|3184.84|3195.98|3187.28|3196.14|3187.44|3193.45|3184.75|34
1631550750000|2021-09-13 16:32:30|3195.94|3187.24|3197.21|3188.51|3197.24|3188.54|3195.81|3187.11|32
1631550760000|2021-09-13 16:32:40|3197.49|3188.79|3199.54|3190.84|3199.64|3190.94|3197.42|3188.72|38
1631550770000|2021-09-13 16:32:50|3199.52|3190.82|3198.59|3189.89|3199.96|3191.26|3198.49|3189.79|38
1631550780000|2021-09-13 16:33:00|3198.64|3189.94|3199.94|3191.24|3200.22|3191.52|3198.4|3189.7|36
1631550790000|2021-09-13 16:33:10|3199.89|3191.19|3200.99|3192.29|3202.12|3193.42|3199.88|3191.18|36
1631550800000|2021-09-13 16:33:20|3201.14|3192.44|3199.85|3191.15|3201.14|3192.44|3199.83|3191.13|36
1631550810000|2021-09-13 16:33:30|3199.9|3191.2|3201.22|3192.52|3201.33|3192.63|3199.9|3191.2|36
1631550820000|2021-09-13 16:33:40|3201.18|3192.48|3200.23|3191.53|3201.19|3192.49|3200.15|3191.45|32
1631550830000|2021-09-13 16:33:50|3200.27|3191.57|3200.17|3191.47|3200.33|3191.63|3200.15|3191.45|26
1631550840000|2021-09-13 16:34:00|3199.97|3191.27|3197.08|3188.38|3199.97|3191.27|3196.61|3187.91|38
1631550850000|2021-09-13 16:34:10|3197.16|3188.46|3197.4|3188.7|3197.83|3189.13|3197.16|3188.46|27
1631550860000|2021-09-13 16:34:20|3197.15|3188.45|3196.25|3187.55|3197.63|3188.93|3196.12|3187.42|36
1631550870000|2021-09-13 16:34:30|3196.21|3187.51|3196.51|3187.81|3196.63|3187.93|3195.94|3187.24|35
1631550880000|2021-09-13 16:34:40|3196.52|3187.82|3195.66|3186.96|3196.56|3187.86|3195.57|3186.87|37
1631550890000|2021-09-13 16:34:50|3195.65|3186.95|3194.12|3185.42|3196.15|3187.45|3194.12|3185.42|35
1631550900000|2021-09-13 16:35:00|3194.19|3185.49|3196.67|3187.97|3197.24|3188.54|3193.81|3185.11|38
1631550910000|2021-09-13 16:35:10|3196.9|3188.2|3197.97|3189.27|3198.01|3189.31|3196.79|3188.09|40
1631550920000|2021-09-13 16:35:20|3198.24|3189.54|3199.4|3190.7|3199.4|3190.7|3198.24|3189.54|33
1631550930000|2021-09-13 16:35:30|3199.38|3190.68|3198.55|3189.85|3199.56|3190.86|3198.22|3189.52|34
1631550940000|2021-09-13 16:35:40|3198.43|3189.73|3197.81|3189.11|3198.58|3189.88|3197.81|3189.11|36
1631550950000|2021-09-13 16:35:50|3197.75|3189.05|3199.13|3190.43|3199.13|3190.43|3197.75|3189.05|35
1631550960000|2021-09-13 16:36:00|3199.14|3190.44|3198.74|3190.04|3199.14|3190.44|3198.62|3189.92|36
1631550970000|2021-09-13 16:36:10|3198.79|3190.09|3199.46|3190.76|3199.55|3190.85|3197.6|3188.9|39
1631550980000|2021-09-13 16:36:20|3199.4|3190.7|3199.03|3190.33|3199.7|3191|3198.77|3190.07|32
1631550990000|2021-09-13 16:36:30|3198.98|3190.28|3197.75|3189.05|3198.98|3190.28|3197.21|3188.51|33
1631551000000|2021-09-13 16:36:40|3197.65|3188.95|3196.94|3188.24|3197.77|3189.07|3196.74|3188.04|31
1631551010000|2021-09-13 16:36:50|3196.78|3188.08|3197.1|3188.4|3197.25|3188.55|3196.01|3187.31|30
1631551020000|2021-09-13 16:37:00|3197.07|3188.37|3196.62|3187.92|3197.2|3188.5|3196.52|3187.82|34
1631551030000|2021-09-13 16:37:10|3196.61|3187.91|3196.99|3188.29|3197.03|3188.33|3196.61|3187.91|31
1631551040000|2021-09-13 16:37:20|3196.76|3188.06|3197.62|3188.92|3197.71|3189.01|3196.73|3188.03|33
1631551050000|2021-09-13 16:37:30|3197.55|3188.85|3198.74|3190.04|3199.65|3190.95|3197.41|3188.71|33
1631551060000|2021-09-13 16:37:40|3198.72|3190.02|3198.99|3190.29|3199.11|3190.41|3198.65|3189.95|36
1631551070000|2021-09-13 16:37:50|3199.56|3190.86|3199.47|3190.77|3199.69|3190.99|3199.35|3190.65|22
1631551080000|2021-09-13 16:38:00|3199.46|3190.76|3199.51|3190.81|3199.54|3190.84|3199.43|3190.73|20
1631551090000|2021-09-13 16:38:10|3199.54|3190.84|3199.61|3190.91|3199.74|3191.04|3199.46|3190.76|24
1631551100000|2021-09-13 16:38:20|3199.62|3190.92|3197.63|3188.93|3200.14|3191.44|3197.63|3188.93|28
1631551110000|2021-09-13 16:38:30|3197.4|3188.7|3198|3189.3|3198.25|3189.55|3196.92|3188.22|37
1631551120000|2021-09-13 16:38:40|3197.84|3189.14|3197.89|3189.19|3198.62|3189.92|3197.79|3189.09|39
1631551130000|2021-09-13 16:38:50|3197.81|3189.11|3198.17|3189.47|3198.3|3189.6|3197.59|3188.89|35
1631551140000|2021-09-13 16:39:00|3198.11|3189.41|3195.74|3187.04|3198.21|3189.51|3195.74|3187.04|34
1631551150000|2021-09-13 16:39:10|3195.6|3186.9|3194.93|3186.23|3195.6|3186.9|3194.5|3185.8|37
1631551160000|2021-09-13 16:39:20|3194.95|3186.25|3195.19|3186.49|3195.24|3186.54|3194.7|3186|32
1631551170000|2021-09-13 16:39:30|3195.22|3186.52|3195.04|3186.34|3195.26|3186.56|3194.93|3186.23|34
1631551180000|2021-09-13 16:39:40|3195.03|3186.33|3195.67|3186.97|3196.09|3187.39|3194.98|3186.28|29
1631551190000|2021-09-13 16:39:50|3195.7|3187|3194.52|3185.82|3195.7|3187|3194.33|3185.63|31
1631551200000|2021-09-13 16:40:00|3194.53|3185.83|3194.09|3185.39|3194.54|3185.84|3193.07|3184.37|34
1631551210000|2021-09-13 16:40:10|3194.02|3185.32|3193.69|3184.99|3194.84|3186.14|3193.69|3184.99|34
1631551220000|2021-09-13 16:40:20|3193.71|3185.01|3193.64|3184.94|3194.01|3185.31|3193.34|3184.64|33
1631551230000|2021-09-13 16:40:30|3193.5|3184.8|3192.41|3183.71|3193.66|3184.96|3191.98|3183.28|37
1631551240000|2021-09-13 16:40:40|3192.46|3183.76|3191.66|3182.96|3192.68|3183.98|3191.65|3182.95|38
1631551250000|2021-09-13 16:40:50|3191.75|3183.05|3191.58|3182.88|3191.95|3183.25|3191.19|3182.49|36
1631551260000|2021-09-13 16:41:00|3191.57|3182.87|3193.34|3184.64|3193.39|3184.69|3191.52|3182.82|37
1631551270000|2021-09-13 16:41:10|3193.36|3184.66|3195.07|3186.37|3195.27|3186.57|3193.13|3184.43|32
1631551280000|2021-09-13 16:41:20|3195|3186.3|3195.04|3186.34|3195.04|3186.34|3194.11|3185.41|36
1631551290000|2021-09-13 16:41:30|3195.2|3186.5|3196.32|3187.62|3196.45|3187.75|3194.97|3186.27|31
1631551300000|2021-09-13 16:41:40|3196.41|3187.71|3197.3|3188.6|3197.3|3188.6|3196.4|3187.7|35
1631551310000|2021-09-13 16:41:50|3197.34|3188.64|3198.26|3189.56|3198.44|3189.74|3196.67|3187.97|39
1631551320000|2021-09-13 16:42:00|3197.95|3189.25|3198.23|3189.53|3198.32|3189.62|3197.66|3188.96|31
1631551330000|2021-09-13 16:42:10|3197.89|3189.19|3195.84|3187.14|3198.31|3189.61|3195.74|3187.04|36
1631551340000|2021-09-13 16:42:20|3195.81|3187.11|3195.39|3186.69|3195.86|3187.16|3195.14|3186.44|35
1631551350000|2021-09-13 16:42:30|3195.38|3186.68|3195.95|3187.25|3195.97|3187.27|3194.77|3186.07|35
1631551360000|2021-09-13 16:42:40|3196.04|3187.34|3195.91|3187.21|3196.14|3187.44|3195.8|3187.1|27
1631551370000|2021-09-13 16:42:50|3195.82|3187.12|3195.76|3187.06|3195.93|3187.23|3195.65|3186.95|34
1631551380000|2021-09-13 16:43:00|3195.77|3187.07|3195.75|3187.05|3195.85|3187.15|3195.69|3186.99|21
1631551390000|2021-09-13 16:43:10|3195.73|3187.03|3195.8|3187.1|3196.01|3187.31|3195.69|3186.99|25
1631551400000|2021-09-13 16:43:20|3195.67|3186.97|3195.42|3186.72|3195.67|3186.97|3194.84|3186.14|30
1631551410000|2021-09-13 16:43:30|3195.45|3186.75|3195.92|3187.22|3196.62|3187.92|3195.45|3186.75|33
1631551420000|2021-09-13 16:43:40|3195.94|3187.24|3196.6|3187.9|3196.6|3187.9|3195.94|3187.24|31
1631551430000|2021-09-13 16:43:50|3196.46|3187.76|3196.49|3187.79|3196.95|3188.25|3196.37|3187.67|30
1631551440000|2021-09-13 16:44:00|3196.45|3187.75|3196.87|3188.17|3197.97|3189.27|3196.43|3187.73|37
1631551450000|2021-09-13 16:44:10|3196.85|3188.15|3196.38|3187.68|3197.08|3188.38|3195.79|3187.09|37
1631551460000|2021-09-13 16:44:20|3196.35|3187.65|3196.76|3188.06|3196.82|3188.12|3196.34|3187.64|28
1631551470000|2021-09-13 16:44:30|3196.81|3188.11|3196.72|3188.02|3196.92|3188.22|3196.71|3188.01|34
1631551480000|2021-09-13 16:44:40|3196.67|3187.97|3196.92|3188.22|3197|3188.3|3196.63|3187.93|28
1631551490000|2021-09-13 16:44:50|3196.84|3188.14|3196.89|3188.19|3196.97|3188.27|3196.71|3188.01|29
1631551500000|2021-09-13 16:45:00|3196.84|3188.14|3198.37|3189.67|3198.78|3190.08|3196.84|3188.14|35
1631551510000|2021-09-13 16:45:10|3198.46|3189.76|3197.67|3188.97|3198.57|3189.87|3197.3|3188.6|37
1631551520000|2021-09-13 16:45:20|3197.55|3188.85|3195.23|3186.53|3197.56|3188.86|3195.19|3186.49|29
1631551530000|2021-09-13 16:45:30|3195.22|3186.52|3194.93|3186.23|3195.3|3186.6|3194.82|3186.12|31
1631551540000|2021-09-13 16:45:40|3195.01|3186.31|3194.12|3185.42|3195.01|3186.31|3193.98|3185.28|33
1631551550000|2021-09-13 16:45:50|3194.15|3185.45|3194.31|3185.61|3194.5|3185.8|3194.07|3185.37|28
1631551560000|2021-09-13 16:46:00|3194.23|3185.53|3195.99|3187.29|3196.02|3187.32|3194.13|3185.43|34
1631551570000|2021-09-13 16:46:10|3196.1|3187.4|3196.52|3187.82|3196.63|3187.93|3196.08|3187.38|28
1631551580000|2021-09-13 16:46:20|3196.5|3187.8|3196.41|3187.71|3196.57|3187.87|3196.1|3187.4|29
1631551590000|2021-09-13 16:46:30|3196.58|3187.88|3199.15|3190.45|3199.15|3190.45|3196.58|3187.88|36
1631551600000|2021-09-13 16:46:40|3199.1|3190.4|3199.59|3190.89|3199.74|3191.04|3198.93|3190.23|34
1631551610000|2021-09-13 16:46:50|3199.32|3190.62|3201.82|3193.12|3201.84|3193.14|3198.74|3190.04|29
1631551620000|2021-09-13 16:47:00|3201.02|3192.32|3201.29|3192.59|3201.45|3192.75|3200.26|3191.56|33
1631551630000|2021-09-13 16:47:10|3201.27|3192.57|3202.54|3193.84|3202.78|3194.08|3200.8|3192.1|35
1631551640000|2021-09-13 16:47:20|3202.66|3193.96|3203.81|3195.11|3204.63|3195.93|3202.66|3193.96|36
1631551650000|2021-09-13 16:47:30|3203.66|3194.96|3204.98|3196.28|3206.18|3197.48|3203.52|3194.82|38
1631551660000|2021-09-13 16:47:40|3205.23|3196.53|3204.91|3196.21|3205.29|3196.59|3204.23|3195.53|39
1631551670000|2021-09-13 16:47:50|3204.84|3196.14|3204.25|3195.55|3204.84|3196.14|3204.14|3195.44|36
1631551680000|2021-09-13 16:48:00|3204.16|3195.46|3205.15|3196.45|3205.6|3196.9|3204.16|3195.46|31
1631551690000|2021-09-13 16:48:10|3205.1|3196.4|3204.67|3195.97|3205.16|3196.46|3204.32|3195.62|33
1631551700000|2021-09-13 16:48:20|3204.3|3195.6|3203.49|3194.79|3204.65|3195.95|3202.81|3194.11|31
1631551710000|2021-09-13 16:48:30|3203.45|3194.75|3204.36|3195.66|3205.05|3196.35|3203.27|3194.57|38
1631551720000|2021-09-13 16:48:40|3204.39|3195.69|3203.47|3194.77|3204.64|3195.94|3203.47|3194.77|31
1631551730000|2021-09-13 16:48:50|3203.2|3194.5|3201.57|3192.87|3203.42|3194.72|3201.57|3192.87|14
1631551740000|2021-09-13 16:49:00|3201.58|3192.88|3201.6|3192.9|3201.75|3193.05|3201.35|3192.65|26
1631551750000|2021-09-13 16:49:10|3201.63|3192.93|3202.27|3193.57|3202.75|3194.05|3201.49|3192.79|33
1631551760000|2021-09-13 16:49:20|3202.47|3193.77|3203.09|3194.39|3203.09|3194.39|3201.9|3193.2|34
1631551770000|2021-09-13 16:49:30|3203.13|3194.43|3203.41|3194.71|3203.87|3195.17|3203.13|3194.43|37
1631551780000|2021-09-13 16:49:40|3203.37|3194.67|3203.52|3194.82|3203.66|3194.96|3203.25|3194.55|33
1631551790000|2021-09-13 16:49:50|3203.76|3195.06|3203.46|3194.76|3203.82|3195.12|3203.42|3194.72|26
1631551800000|2021-09-13 16:50:00|3203.45|3194.75|3205.04|3196.34|3205.2|3196.5|3203.3|3194.6|32
1631551810000|2021-09-13 16:50:10|3205.14|3196.44|3206.76|3198.06|3207.14|3198.44|3205.14|3196.44|32
1631551820000|2021-09-13 16:50:20|3206.88|3198.18|3204.84|3196.14|3206.88|3198.18|3204.77|3196.07|33
1631551830000|2021-09-13 16:50:30|3204.85|3196.15|3204.06|3195.36|3205.33|3196.63|3203.68|3194.98|34
1631551840000|2021-09-13 16:50:40|3204.05|3195.35|3204.38|3195.68|3204.82|3196.12|3203.87|3195.17|34
1631551850000|2021-09-13 16:50:50|3204.39|3195.69|3204.16|3195.46|3204.47|3195.77|3204.14|3195.44|25
1631551860000|2021-09-13 16:51:00|3204.4|3195.7|3202.52|3193.82|3204.43|3195.73|3201.93|3193.23|34
1631551870000|2021-09-13 16:51:10|3202.23|3193.53|3201.36|3192.66|3202.23|3193.53|3201.33|3192.63|32
1631551880000|2021-09-13 16:51:20|3201.28|3192.58|3198.66|3189.96|3201.28|3192.58|3198.62|3189.92|37
1631551890000|2021-09-13 16:51:30|3198.85|3190.15|3200.9|3192.2|3200.9|3192.2|3198.43|3189.73|32
1631551900000|2021-09-13 16:51:40|3201.64|3192.94|3201.49|3192.79|3201.64|3192.94|3200.72|3192.02|31
1631551910000|2021-09-13 16:51:50|3201.46|3192.76|3199.6|3190.9|3201.46|3192.76|3199.32|3190.62|26
1631551920000|2021-09-13 16:52:00|3199.61|3190.91|3198.6|3189.9|3199.99|3191.29|3198|3189.3|29
1631551930000|2021-09-13 16:52:10|3198.65|3189.95|3200.92|3192.22|3200.92|3192.22|3198.57|3189.87|24
1631551940000|2021-09-13 16:52:20|3200.83|3192.13|3199.27|3190.57|3201.26|3192.56|3199.15|3190.45|33
1631551950000|2021-09-13 16:52:30|3199.87|3191.17|3202.07|3193.37|3202.07|3193.37|3199.21|3190.51|34
1631551960000|2021-09-13 16:52:40|3202.04|3193.34|3202.14|3193.44|3202.15|3193.45|3201.91|3193.21|27
1631551970000|2021-09-13 16:52:50|3202.2|3193.5|3203.69|3194.99|3203.82|3195.12|3202.14|3193.44|32
1631551980000|2021-09-13 16:53:00|3203.82|3195.12|3203.94|3195.24|3203.94|3195.24|3202.85|3194.15|32
1631551990000|2021-09-13 16:53:10|3203.9|3195.2|3204.07|3195.37|3204.11|3195.41|3203.25|3194.55|29
1631552000000|2021-09-13 16:53:20|3204.24|3195.54|3204.54|3195.84|3204.54|3195.84|3203.03|3194.33|38
1631552010000|2021-09-13 16:53:30|3204.55|3195.85|3204.74|3196.04|3205.14|3196.44|3204.41|3195.71|28
1631552020000|2021-09-13 16:53:40|3204.56|3195.86|3205.67|3196.97|3205.7|3197|3203.95|3195.25|32
1631552030000|2021-09-13 16:53:50|3205.75|3197.05|3205.74|3197.04|3205.92|3197.22|3205.58|3196.88|11
1631552040000|2021-09-13 16:54:00|3205.85|3197.15|3204.38|3195.68|3205.85|3197.15|3204.38|3195.68|15
1631552050000|2021-09-13 16:54:10|3204.26|3195.56|3204.82|3196.12|3204.94|3196.24|3203.9|3195.2|25
1631552060000|2021-09-13 16:54:20|3204.84|3196.14|3203.92|3195.22|3204.85|3196.15|3203.92|3195.22|18
1631552070000|2021-09-13 16:54:30|3204.04|3195.34|3205.04|3196.34|3205.04|3196.34|3203.48|3194.78|22
1631552080000|2021-09-13 16:54:40|3205.4|3196.7|3207.17|3198.47|3207.17|3198.47|3204.63|3195.93|22
1631552090000|2021-09-13 16:54:50|3207.64|3198.94|3209.56|3200.86|3209.6|3200.9|3207.64|3198.94|33
1631552100000|2021-09-13 16:55:00|3209.27|3200.57|3210.12|3201.42|3210.49|3201.79|3209.27|3200.57|39
1631552110000|2021-09-13 16:55:10|3210.21|3201.51|3210.46|3201.76|3211.49|3202.79|3210.15|3201.45|37
1631552120000|2021-09-13 16:55:20|3210.45|3201.75|3210.17|3201.47|3210.58|3201.88|3209.13|3200.43|36
1631552130000|2021-09-13 16:55:30|3210.32|3201.62|3210.99|3202.29|3211.32|3202.62|3210.28|3201.58|32
1631552140000|2021-09-13 16:55:40|3211|3202.3|3211.79|3203.09|3211.85|3203.15|3211|3202.3|24
1631552150000|2021-09-13 16:55:50|3211.67|3202.97|3211.5|3202.8|3211.96|3203.26|3210.51|3201.81|35
1631552160000|2021-09-13 16:56:00|3211.35|3202.65|3212.55|3203.85|3212.58|3203.88|3211.35|3202.65|37
1631552170000|2021-09-13 16:56:10|3212.6|3203.9|3212.26|3203.56|3213.11|3204.41|3212.26|3203.56|37
1631552180000|2021-09-13 16:56:20|3212.32|3203.62|3210.97|3202.27|3212.32|3203.62|3210.97|3202.27|37
1631552190000|2021-09-13 16:56:30|3210.89|3202.19|3211.84|3203.14|3213.21|3204.51|3210.81|3202.11|37
1631552200000|2021-09-13 16:56:40|3211.73|3203.03|3211.18|3202.48|3212.84|3204.14|3211.13|3202.43|37
1631552210000|2021-09-13 16:56:50|3211.21|3202.51|3211.16|3202.46|3211.37|3202.67|3210.97|3202.27|33
1631552220000|2021-09-13 16:57:00|3210.66|3201.96|3212.21|3203.51|3212.27|3203.57|3209.77|3201.07|36
1631552230000|2021-09-13 16:57:10|3212.64|3203.94|3212.96|3204.26|3213.07|3204.37|3212.63|3203.93|34
1631552240000|2021-09-13 16:57:20|3213.05|3204.35|3212.06|3203.36|3213.31|3204.61|3211.99|3203.29|36
1631552250000|2021-09-13 16:57:30|3212.09|3203.39|3212.24|3203.54|3212.48|3203.78|3212.09|3203.39|36
1631552260000|2021-09-13 16:57:40|3212.25|3203.55|3210.49|3201.79|3212.25|3203.55|3210.37|3201.67|34
1631552270000|2021-09-13 16:57:50|3210.51|3201.81|3210.44|3201.74|3210.66|3201.96|3210.39|3201.69|31
1631552280000|2021-09-13 16:58:00|3210.51|3201.81|3210.28|3201.58|3211.27|3202.57|3210.05|3201.35|32
1631552290000|2021-09-13 16:58:10|3210.32|3201.62|3211.8|3203.1|3211.81|3203.11|3210.32|3201.62|34
1631552300000|2021-09-13 16:58:20|3211.58|3202.88|3211.37|3202.67|3211.62|3202.92|3211.28|3202.58|34
1631552310000|2021-09-13 16:58:30|3211.34|3202.64|3211.44|3202.74|3211.7|3203|3211.3|3202.6|35
1631552320000|2021-09-13 16:58:40|3211.5|3202.8|3210.07|3201.37|3211.53|3202.83|3210.07|3201.37|35
1631552330000|2021-09-13 16:58:50|3209.67|3200.97|3210.91|3202.21|3210.92|3202.22|3208.55|3199.85|37
1631552340000|2021-09-13 16:59:00|3210.92|3202.22|3210.48|3201.78|3211.17|3202.47|3210.19|3201.49|33
1631552350000|2021-09-13 16:59:10|3210.53|3201.83|3211.93|3203.23|3212.38|3203.68|3210.53|3201.83|31
1631552360000|2021-09-13 16:59:20|3212.09|3203.39|3212.76|3204.06|3212.89|3204.19|3211.92|3203.22|36
1631552370000|2021-09-13 16:59:30|3212.74|3204.04|3213.62|3204.92|3214.25|3205.55|3212.72|3204.02|34
1631552380000|2021-09-13 16:59:40|3213.52|3204.82|3213.57|3204.87|3214.28|3205.58|3213.43|3204.73|34
1631552390000|2021-09-13 16:59:50|3213.59|3204.89|3213.78|3205.08|3214.05|3205.35|3212.91|3204.21|35
1631552400000|2021-09-13 17:00:00|3213.82|3205.12|3214.71|3206.01|3214.74|3206.04|3213.67|3204.97|30
1631552410000|2021-09-13 17:00:10|3214.61|3205.91|3215.66|3206.96|3216.11|3207.41|3214.61|3205.91|37
1631552420000|2021-09-13 17:00:20|3215.77|3207.07|3215.49|3206.79|3216.12|3207.42|3214.86|3206.16|39
1631552430000|2021-09-13 17:00:30|3215.56|3206.86|3216.5|3207.8|3216.5|3207.8|3215.56|3206.86|35
1631552440000|2021-09-13 17:00:40|3216.54|3207.84|3218.11|3209.41|3218.14|3209.44|3216.54|3207.84|37
1631552450000|2021-09-13 17:00:50|3218.1|3209.4|3217.79|3209.09|3218.12|3209.42|3217.16|3208.46|37
1631552460000|2021-09-13 17:01:00|3217.98|3209.28|3217.49|3208.79|3218.29|3209.59|3217.22|3208.52|37
1631552470000|2021-09-13 17:01:10|3217.54|3208.84|3217.8|3209.1|3217.83|3209.13|3216.64|3207.94|31
1631552480000|2021-09-13 17:01:20|3217.79|3209.09|3218.62|3209.92|3218.74|3210.04|3217.79|3209.09|35
1631552490000|2021-09-13 17:01:30|3218.56|3209.86|3219.83|3211.13|3220.66|3211.96|3218.34|3209.64|34
1631552500000|2021-09-13 17:01:40|3219.87|3211.17|3220.03|3211.33|3220.18|3211.48|3219.43|3210.73|37
1631552510000|2021-09-13 17:01:50|3220.36|3211.66|3218.72|3210.02|3221.05|3212.35|3218.58|3209.88|40
1631552520000|2021-09-13 17:02:00|3218.78|3210.08|3218.55|3209.85|3219.72|3211.02|3218.38|3209.68|34
1631552530000|2021-09-13 17:02:10|3218.49|3209.79|3217.81|3209.11|3218.49|3209.79|3216.99|3208.29|35
1631552540000|2021-09-13 17:02:20|3217.78|3209.08|3216.85|3208.15|3217.78|3209.08|3216.58|3207.88|29
1631552550000|2021-09-13 17:02:30|3216.93|3208.23|3217|3208.3|3217.62|3208.92|3216.76|3208.06|38
1631552560000|2021-09-13 17:02:40|3217.01|3208.31|3218.19|3209.49|3218.19|3209.49|3216.97|3208.27|39
1631552570000|2021-09-13 17:02:50|3218.2|3209.5|3218.83|3210.13|3218.89|3210.19|3217.42|3208.72|38
1631552580000|2021-09-13 17:03:00|3218.84|3210.14|3218.83|3210.13|3218.84|3210.14|3217.94|3209.24|38
1631552590000|2021-09-13 17:03:10|3218.63|3209.93|3217.85|3209.15|3218.83|3210.13|3217.68|3208.98|38
1631552600000|2021-09-13 17:03:20|3217.86|3209.16|3218.5|3209.8|3218.53|3209.83|3217.86|3209.16|32
1631552610000|2021-09-13 17:03:30|3218.46|3209.76|3218.5|3209.8|3218.79|3210.09|3218.39|3209.69|38
1631552620000|2021-09-13 17:03:40|3218.55|3209.85|3218.54|3209.84|3218.68|3209.98|3216.98|3208.28|35
1631552630000|2021-09-13 17:03:50|3218.52|3209.82|3218.02|3209.32|3218.53|3209.83|3217.08|3208.38|34
1631552640000|2021-09-13 17:04:00|3217.68|3208.98|3217.43|3208.73|3217.86|3209.16|3217.29|3208.59|33
1631552650000|2021-09-13 17:04:10|3217.36|3208.66|3217.42|3208.72|3217.56|3208.86|3216.31|3207.61|37
1631552660000|2021-09-13 17:04:20|3217.39|3208.69|3217.27|3208.57|3217.44|3208.74|3217.13|3208.43|36
1631552670000|2021-09-13 17:04:30|3217.29|3208.59|3218.79|3210.09|3219.25|3210.55|3217.29|3208.59|35
1631552680000|2021-09-13 17:04:40|3218.66|3209.96|3218.32|3209.62|3218.84|3210.14|3218|3209.3|39
1631552690000|2021-09-13 17:04:50|3218.3|3209.6|3217.3|3208.6|3218.3|3209.6|3217.08|3208.38|34
1631552700000|2021-09-13 17:05:00|3217.28|3208.58|3218.23|3209.53|3218.38|3209.68|3217.21|3208.51|36
1631552710000|2021-09-13 17:05:10|3218.24|3209.54|3218.7|3210|3218.85|3210.15|3218.24|3209.54|33
1631552720000|2021-09-13 17:05:20|3218.51|3209.81|3219.21|3210.51|3219.33|3210.63|3218.51|3209.81|35
1631552730000|2021-09-13 17:05:30|3219.11|3210.41|3219.24|3210.54|3219.27|3210.57|3219.1|3210.4|31
1631552740000|2021-09-13 17:05:40|3219.11|3210.41|3218.78|3210.08|3219.13|3210.43|3218.77|3210.07|31
1631552750000|2021-09-13 17:05:50|3218.79|3210.09|3219.45|3210.75|3219.65|3210.95|3217.46|3208.76|35
1631552760000|2021-09-13 17:06:00|3219.48|3210.78|3219.9|3211.2|3220.06|3211.36|3219.33|3210.63|34
1631552770000|2021-09-13 17:06:10|3219.7|3211|3220.4|3211.7|3220.47|3211.77|3219.24|3210.54|29
1631552780000|2021-09-13 17:06:20|3220.41|3211.71|3220.47|3211.77|3220.5|3211.8|3220.22|3211.52|25
1631552790000|2021-09-13 17:06:30|3220.49|3211.79|3219.73|3211.03|3220.49|3211.79|3219.55|3210.85|30
1631552800000|2021-09-13 17:06:40|3219.99|3211.29|3219.9|3211.2|3220.46|3211.76|3219.89|3211.19|37
1631552810000|2021-09-13 17:06:50|3219.89|3211.19|3219.45|3210.75|3220.08|3211.38|3219.19|3210.49|35
1631552820000|2021-09-13 17:07:00|3219.43|3210.73|3219.51|3210.81|3219.59|3210.89|3219.33|3210.63|36
1631552830000|2021-09-13 17:07:10|3219.49|3210.79|3217.65|3208.95|3219.49|3210.79|3217.3|3208.6|30
1631552840000|2021-09-13 17:07:20|3217.7|3209|3218.48|3209.78|3218.6|3209.9|3217.46|3208.76|37
1631552850000|2021-09-13 17:07:30|3218.65|3209.95|3218.51|3209.81|3218.95|3210.25|3218.5|3209.8|34
1631552860000|2021-09-13 17:07:40|3218.43|3209.73|3217.91|3209.21|3218.49|3209.79|3217.71|3209.01|32
1631552870000|2021-09-13 17:07:50|3217.89|3209.19|3217.4|3208.7|3217.89|3209.19|3217.18|3208.48|35
1631552880000|2021-09-13 17:08:00|3217.39|3208.69|3218.75|3210.05|3219|3210.3|3217.36|3208.66|33
1631552890000|2021-09-13 17:08:10|3218.63|3209.93|3218.03|3209.33|3218.84|3210.14|3217.91|3209.21|36
1631552900000|2021-09-13 17:08:20|3218.17|3209.47|3217.57|3208.87|3218.24|3209.54|3216.79|3208.09|36
1631552910000|2021-09-13 17:08:30|3217.5|3208.8|3217.01|3208.31|3217.5|3208.8|3216.77|3208.07|32
1631552920000|2021-09-13 17:08:40|3216.77|3208.07|3216|3207.3|3217.12|3208.42|3216|3207.3|30
1631552930000|2021-09-13 17:08:50|3216.19|3207.49|3214.49|3205.79|3216.19|3207.49|3214.49|3205.79|37
1631552940000|2021-09-13 17:09:00|3214.44|3205.74|3214.71|3206.01|3214.98|3206.28|3214.36|3205.66|40
1631552950000|2021-09-13 17:09:10|3214.89|3206.19|3216.79|3208.09|3217.07|3208.37|3214.68|3205.98|35
1631552960000|2021-09-13 17:09:20|3216.73|3208.03|3216.04|3207.34|3217.78|3209.08|3216.04|3207.34|39
1631552970000|2021-09-13 17:09:30|3216.07|3207.37|3217.23|3208.53|3217.39|3208.69|3215.59|3206.89|38
1631552980000|2021-09-13 17:09:40|3217.19|3208.49|3216.89|3208.19|3217.29|3208.59|3216.8|3208.1|35
1631552990000|2021-09-13 17:09:50|3216.96|3208.26|3215.29|3206.59|3217.02|3208.32|3215.29|3206.59|38
1631553000000|2021-09-13 17:10:00|3215.34|3206.64|3216.22|3207.52|3216.5|3207.8|3215.06|3206.36|36
1631553010000|2021-09-13 17:10:10|3216.23|3207.53|3217.6|3208.9|3217.89|3209.19|3216.22|3207.52|38
1631553020000|2021-09-13 17:10:20|3217.59|3208.89|3217.55|3208.85|3217.99|3209.29|3217.08|3208.38|36
1631553030000|2021-09-13 17:10:30|3217.47|3208.77|3217.81|3209.11|3217.91|3209.21|3216.38|3207.68|39
1631553040000|2021-09-13 17:10:40|3217.85|3209.15|3219.13|3210.43|3219.14|3210.44|3217.22|3208.52|39
1631553050000|2021-09-13 17:10:50|3219.26|3210.56|3219.43|3210.73|3220|3211.3|3218.96|3210.26|30
1631553060000|2021-09-13 17:11:00|3219.14|3210.44|3218.1|3209.4|3219.38|3210.68|3217.97|3209.27|37
1631553070000|2021-09-13 17:11:10|3218.19|3209.49|3218.06|3209.36|3218.4|3209.7|3218|3209.3|35
1631553080000|2021-09-13 17:11:20|3218.08|3209.38|3217.48|3208.78|3218.39|3209.69|3217.45|3208.75|35
1631553090000|2021-09-13 17:11:30|3217.25|3208.55|3217.05|3208.35|3217.52|3208.82|3215.84|3207.14|40
1631553100000|2021-09-13 17:11:40|3217.21|3208.51|3215.89|3207.19|3217.21|3208.51|3215.73|3207.03|38
1631553110000|2021-09-13 17:11:50|3215.94|3207.24|3215.94|3207.24|3216.74|3208.04|3215.78|3207.08|39
1631553120000|2021-09-13 17:12:00|3215.9|3207.2|3215.39|3206.69|3216.46|3207.76|3215.38|3206.68|38
1631553130000|2021-09-13 17:12:10|3215.41|3206.71|3215.42|3206.72|3215.5|3206.8|3215.29|3206.59|29
1631553140000|2021-09-13 17:12:20|3215.39|3206.69|3214.81|3206.11|3215.39|3206.69|3214.54|3205.84|38
1631553150000|2021-09-13 17:12:30|3214.78|3206.08|3214.36|3205.66|3215.02|3206.32|3214.11|3205.41|38
1631553160000|2021-09-13 17:12:40|3214.27|3205.57|3215.26|3206.56|3215.35|3206.65|3214.04|3205.34|38
1631553170000|2021-09-13 17:12:50|3215.28|3206.58|3215.61|3206.91|3215.74|3207.04|3215.22|3206.52|35
1631553180000|2021-09-13 17:13:00|3215.59|3206.89|3215.24|3206.54|3215.71|3207.01|3215.17|3206.47|31
1631553190000|2021-09-13 17:13:10|3215.12|3206.42|3216.35|3207.65|3216.35|3207.65|3215.12|3206.42|33
1631553200000|2021-09-13 17:13:20|3216.33|3207.63|3216.32|3207.62|3216.43|3207.73|3215.75|3207.05|29
1631553210000|2021-09-13 17:13:30|3216.34|3207.64|3215.3|3206.6|3216.5|3207.8|3215.25|3206.55|36
1631553220000|2021-09-13 17:13:40|3215.28|3206.58|3215.19|3206.49|3215.4|3206.7|3214.85|3206.15|32
1631553230000|2021-09-13 17:13:50|3215.2|3206.5|3213.96|3205.26|3215.85|3207.15|3213.92|3205.22|37
1631553240000|2021-09-13 17:14:00|3213.95|3205.25|3214.09|3205.39|3214.24|3205.54|3213.85|3205.15|33
1631553250000|2021-09-13 17:14:10|3214.01|3205.31|3215.19|3206.49|3215.33|3206.63|3214.01|3205.31|36
1631553260000|2021-09-13 17:14:20|3215.18|3206.48|3215.14|3206.44|3215.27|3206.57|3215.06|3206.36|30
1631553270000|2021-09-13 17:14:30|3215.16|3206.46|3214.82|3206.12|3215.18|3206.48|3214.09|3205.39|29
1631553280000|2021-09-13 17:14:40|3214.71|3206.01|3215.15|3206.45|3216.11|3207.41|3214.2|3205.5|32
1631553290000|2021-09-13 17:14:50|3215.46|3206.76|3215.09|3206.39|3215.46|3206.76|3214.72|3206.02|29
1631553300000|2021-09-13 17:15:00|3215.31|3206.61|3216.39|3207.69|3216.47|3207.77|3215.12|3206.42|30
1631553310000|2021-09-13 17:15:10|3216.4|3207.7|3215.02|3206.32|3216.4|3207.7|3214.81|3206.11|36
1631553320000|2021-09-13 17:15:20|3215.03|3206.33|3215.06|3206.36|3215.6|3206.9|3214.82|3206.12|34
1631553330000|2021-09-13 17:15:30|3215.13|3206.43|3215.32|3206.62|3215.41|3206.71|3214.9|3206.2|35
1631553340000|2021-09-13 17:15:40|3215.34|3206.64|3214.38|3205.68|3215.44|3206.74|3214.38|3205.68|33
1631553350000|2021-09-13 17:15:50|3214.43|3205.73|3215.34|3206.64|3215.43|3206.73|3214.41|3205.71|32
1631553360000|2021-09-13 17:16:00|3215.32|3206.62|3215.3|3206.6|3216.17|3207.47|3215.24|3206.54|33
1631553370000|2021-09-13 17:16:10|3215.31|3206.61|3215.26|3206.56|3215.54|3206.84|3215.08|3206.38|36
1631553380000|2021-09-13 17:16:20|3215.25|3206.55|3215.22|3206.52|3215.43|3206.73|3215.1|3206.4|24
1631553390000|2021-09-13 17:16:30|3215.29|3206.59|3215.14|3206.44|3215.36|3206.66|3215.07|3206.37|33
1631553400000|2021-09-13 17:16:40|3215.23|3206.53|3214.5|3205.8|3215.36|3206.66|3214.5|3205.8|31
1631553410000|2021-09-13 17:16:50|3214.61|3205.91|3213.36|3204.66|3214.61|3205.91|3213.36|3204.66|32
1631553420000|2021-09-13 17:17:00|3213.37|3204.67|3213.28|3204.58|3213.57|3204.87|3213.25|3204.55|36
1631553430000|2021-09-13 17:17:10|3214.05|3205.35|3211.35|3202.65|3214.18|3205.48|3211.23|3202.53|33
1631553440000|2021-09-13 17:17:20|3211.34|3202.64|3207.52|3198.82|3211.73|3203.03|3207.31|3198.61|39
1631553450000|2021-09-13 17:17:30|3207.83|3199.13|3207.9|3199.2|3208.32|3199.62|3207.34|3198.64|36
1631553460000|2021-09-13 17:17:40|3207.92|3199.22|3208.43|3199.73|3208.43|3199.73|3206.9|3198.2|39
1631553470000|2021-09-13 17:17:50|3208.44|3199.74|3208.87|3200.17|3209.07|3200.37|3208.17|3199.47|35
1631553480000|2021-09-13 17:18:00|3209.08|3200.38|3209.46|3200.76|3210.08|3201.38|3208.53|3199.83|37
1631553490000|2021-09-13 17:18:10|3209.39|3200.69|3208.31|3199.61|3209.39|3200.69|3208.31|3199.61|33
1631553500000|2021-09-13 17:18:20|3207.86|3199.16|3208.78|3200.08|3209.02|3200.32|3207.7|3199|38
1631553510000|2021-09-13 17:18:30|3208.72|3200.02|3208.18|3199.48|3208.72|3200.02|3207.83|3199.13|37
1631553520000|2021-09-13 17:18:40|3208.26|3199.56|3207.15|3198.45|3209.86|3201.16|3207.15|3198.45|38
1631553530000|2021-09-13 17:18:50|3207.18|3198.48|3209.14|3200.44|3209.46|3200.76|3206.93|3198.23|39
1631553540000|2021-09-13 17:19:00|3209.16|3200.46|3209.37|3200.67|3209.66|3200.96|3209.02|3200.32|37
1631553550000|2021-09-13 17:19:10|3209.34|3200.64|3208.04|3199.34|3209.34|3200.64|3207.8|3199.1|35
1631553560000|2021-09-13 17:19:20|3208.29|3199.59|3206.79|3198.09|3208.52|3199.82|3206.65|3197.95|37
1631553570000|2021-09-13 17:19:30|3207.35|3198.65|3206.8|3198.1|3207.64|3198.94|3206.74|3198.04|33
1631553580000|2021-09-13 17:19:40|3206.82|3198.12|3206.99|3198.29|3207.19|3198.49|3206.77|3198.07|27
1631553590000|2021-09-13 17:19:50|3207|3198.3|3207.14|3198.44|3207.47|3198.77|3206.99|3198.29|29
1631553600000|2021-09-13 17:20:00|3207.18|3198.48|3208.37|3199.67|3208.5|3199.8|3207.13|3198.43|32
1631553610000|2021-09-13 17:20:10|3208.34|3199.64|3208.43|3199.73|3208.43|3199.73|3208.15|3199.45|29
1631553620000|2021-09-13 17:20:20|3208.4|3199.7|3210.18|3201.48|3210.61|3201.91|3208.4|3199.7|31
1631553630000|2021-09-13 17:20:30|3210.17|3201.47|3210.36|3201.66|3210.4|3201.7|3209.64|3200.94|33
1631553640000|2021-09-13 17:20:40|3210.32|3201.62|3210.64|3201.94|3211.09|3202.39|3210.3|3201.6|32
1631553650000|2021-09-13 17:20:50|3210.67|3201.97|3209.55|3200.85|3210.87|3202.17|3209.55|3200.85|34
1631553660000|2021-09-13 17:21:00|3209.38|3200.68|3209.82|3201.12|3210.6|3201.9|3209.28|3200.58|32
1631553670000|2021-09-13 17:21:10|3209.85|3201.15|3209.83|3201.13|3210.42|3201.72|3209.78|3201.08|34
1631553680000|2021-09-13 17:21:20|3209.79|3201.09|3210.17|3201.47|3210.17|3201.47|3209.41|3200.71|34
1631553690000|2021-09-13 17:21:30|3210.42|3201.72|3210.7|3202|3210.72|3202.02|3210.28|3201.58|29
1631553700000|2021-09-13 17:21:40|3210.67|3201.97|3210.32|3201.62|3210.7|3202|3210.17|3201.47|32
1631553710000|2021-09-13 17:21:50|3210.39|3201.69|3210.29|3201.59|3210.63|3201.93|3209.87|3201.17|36
1631553720000|2021-09-13 17:22:00|3210.38|3201.68|3210.38|3201.68|3211.21|3202.51|3210.21|3201.51|35
1631553730000|2021-09-13 17:22:10|3210.39|3201.69|3207.21|3198.51|3210.39|3201.69|3206.51|3197.81|36
1631553740000|2021-09-13 17:22:20|3207.35|3198.65|3207.57|3198.87|3208.76|3200.06|3207.07|3198.37|38
1631553750000|2021-09-13 17:22:30|3207.6|3198.9|3209.6|3200.9|3209.61|3200.91|3207.6|3198.9|34
1631553760000|2021-09-13 17:22:40|3209.69|3200.99|3209.51|3200.81|3209.89|3201.19|3209.12|3200.42|37
1631553770000|2021-09-13 17:22:50|3209.73|3201.03|3212.81|3204.11|3213.23|3204.53|3209.73|3201.03|36
1631553780000|2021-09-13 17:23:00|3213.23|3204.53|3214.53|3205.83|3214.58|3205.88|3213.13|3204.43|36
1631553790000|2021-09-13 17:23:10|3214.54|3205.84|3213.93|3205.23|3214.6|3205.9|3213.44|3204.74|38
1631553800000|2021-09-13 17:23:20|3213.89|3205.19|3214.98|3206.28|3215.09|3206.39|3213.89|3205.19|38
1631553810000|2021-09-13 17:23:30|3215.12|3206.42|3216.31|3207.61|3216.31|3207.61|3215.12|3206.42|21
1631553820000|2021-09-13 17:23:40|3216.48|3207.78|3216.13|3207.43|3216.89|3208.19|3216.09|3207.39|33
1631553830000|2021-09-13 17:23:50|3216.25|3207.55|3216.39|3207.69|3216.68|3207.98|3215.9|3207.2|29
1631553840000|2021-09-13 17:24:00|3216.34|3207.64|3216.98|3208.28|3217.26|3208.56|3216.3|3207.6|34
1631553850000|2021-09-13 17:24:10|3216.88|3208.18|3218.56|3209.86|3219.94|3211.24|3215.73|3207.03|39
1631553860000|2021-09-13 17:24:20|3218.51|3209.81|3223.4|3214.7|3223.63|3214.93|3218.27|3209.57|39
1631553870000|2021-09-13 17:24:30|3223.12|3214.42|3221.29|3212.59|3223.12|3214.42|3221.29|3212.59|35
1631553880000|2021-09-13 17:24:40|3221.42|3212.72|3220.76|3212.06|3221.71|3213.01|3220.4|3211.7|33
1631553890000|2021-09-13 17:24:50|3220.65|3211.95|3221.01|3212.31|3221.55|3212.85|3220.65|3211.95|34
1631553900000|2021-09-13 17:25:00|3221.04|3212.34|3220.48|3211.78|3221.51|3212.81|3220.18|3211.48|37
1631553910000|2021-09-13 17:25:10|3220.54|3211.84|3222.04|3213.34|3222.41|3213.71|3220.51|3211.81|34
1631553920000|2021-09-13 17:25:20|3222.07|3213.37|3219.43|3210.73|3222.08|3213.38|3219.43|3210.73|38
1631553930000|2021-09-13 17:25:30|3219.5|3210.8|3219.38|3210.68|3219.67|3210.97|3218.93|3210.23|36
1631553940000|2021-09-13 17:25:40|3219.36|3210.66|3220.08|3211.38|3220.4|3211.7|3219.33|3210.63|36
1631553950000|2021-09-13 17:25:50|3220.16|3211.46|3221.32|3212.62|3221.32|3212.62|3220.07|3211.37|35
1631553960000|2021-09-13 17:26:00|3221.3|3212.6|3221.36|3212.66|3221.38|3212.68|3220.92|3212.22|28
1631553970000|2021-09-13 17:26:10|3221.35|3212.65|3221.9|3213.2|3222.03|3213.33|3221.35|3212.65|29
1631553980000|2021-09-13 17:26:20|3221.91|3213.21|3221.73|3213.03|3222|3213.3|3221.65|3212.95|22
1631553990000|2021-09-13 17:26:30|3221.69|3212.99|3221.58|3212.88|3222.28|3213.58|3221.4|3212.7|25
1631554000000|2021-09-13 17:26:40|3221.54|3212.84|3219.78|3211.08|3221.54|3212.84|3219.47|3210.77|38
1631554010000|2021-09-13 17:26:50|3219.84|3211.14|3219.86|3211.16|3219.94|3211.24|3219.63|3210.93|35
1631554020000|2021-09-13 17:27:00|3219.88|3211.18|3219.88|3211.18|3219.88|3211.18|3219.47|3210.77|32
1631554030000|2021-09-13 17:27:10|3219.89|3211.19|3218.15|3209.45|3219.89|3211.19|3217.81|3209.11|39
1631554040000|2021-09-13 17:27:20|3218.21|3209.51|3217.34|3208.64|3218.24|3209.54|3216.97|3208.27|37
1631554050000|2021-09-13 17:27:30|3217.37|3208.67|3216.64|3207.94|3217.37|3208.67|3216.61|3207.91|37
1631554060000|2021-09-13 17:27:40|3216.63|3207.93|3216.23|3207.53|3216.65|3207.95|3216.1|3207.4|32
1631554070000|2021-09-13 17:27:50|3216.31|3207.61|3216.29|3207.59|3216.34|3207.64|3216.1|3207.4|28
1631554080000|2021-09-13 17:28:00|3216.33|3207.63|3215.17|3206.47|3216.51|3207.81|3215.09|3206.39|36
1631554090000|2021-09-13 17:28:10|3215.18|3206.48|3215.21|3206.51|3215.43|3206.73|3215.07|3206.37|38
1631554100000|2021-09-13 17:28:20|3215.4|3206.7|3213.75|3205.05|3215.4|3206.7|3213.57|3204.87|39
1631554110000|2021-09-13 17:28:30|3213.7|3205|3214.82|3206.12|3214.95|3206.25|3213.4|3204.7|37
1631554120000|2021-09-13 17:28:40|3214.68|3205.98|3215.81|3207.11|3216.26|3207.56|3214.6|3205.9|28
1631554130000|2021-09-13 17:28:50|3215.87|3207.17|3215.9|3207.2|3215.9|3207.2|3215.28|3206.58|28
1631554140000|2021-09-13 17:29:00|3215.89|3207.19|3216.52|3207.82|3216.86|3208.16|3215.76|3207.06|30
1631554150000|2021-09-13 17:29:10|3216.46|3207.76|3212.08|3203.38|3216.49|3207.79|3211.92|3203.22|34
1631554160000|2021-09-13 17:29:20|3212.07|3203.37|3211.72|3203.02|3212.23|3203.53|3211.37|3202.67|33
1631554170000|2021-09-13 17:29:30|3211.71|3203.01|3211.02|3202.32|3211.84|3203.14|3211|3202.3|36
1631554180000|2021-09-13 17:29:40|3211.16|3202.46|3211.33|3202.63|3211.73|3203.03|3211.11|3202.41|35
1631554190000|2021-09-13 17:29:50|3211.31|3202.61|3211.55|3202.85|3211.74|3203.04|3211.19|3202.49|35
1631554200000|2021-09-13 17:30:00|3211.54|3202.84|3213.31|3204.61|3213.52|3204.82|3211.36|3202.66|38
1631554210000|2021-09-13 17:30:10|3213.46|3204.76|3214.23|3205.53|3214.34|3205.64|3213.46|3204.76|37
1631554220000|2021-09-13 17:30:20|3214.2|3205.5|3213.1|3204.4|3214.61|3205.91|3213.1|3204.4|34
1631554230000|2021-09-13 17:30:30|3213.02|3204.32|3211.92|3203.22|3213.02|3204.32|3211.3|3202.6|35
1631554240000|2021-09-13 17:30:40|3211.91|3203.21|3212.23|3203.53|3212.41|3203.71|3211.91|3203.21|27
1631554250000|2021-09-13 17:30:50|3212.35|3203.65|3212.12|3203.42|3212.49|3203.79|3212.04|3203.34|35
1631554260000|2021-09-13 17:31:00|3212.15|3203.45|3212.78|3204.08|3212.86|3204.16|3212.1|3203.4|22
1631554270000|2021-09-13 17:31:10|3212.77|3204.07|3212.36|3203.66|3213.03|3204.33|3212.36|3203.66|28
1631554280000|2021-09-13 17:31:20|3212.33|3203.63|3212.8|3204.1|3213.05|3204.35|3212.33|3203.63|32
1631554290000|2021-09-13 17:31:30|3212.76|3204.06|3213.16|3204.46|3213.26|3204.56|3212.69|3203.99|27
1631554300000|2021-09-13 17:31:40|3213.19|3204.49|3211.04|3202.34|3213.19|3204.49|3210.96|3202.26|37
1631554310000|2021-09-13 17:31:50|3210.95|3202.25|3211.02|3202.32|3211.2|3202.5|3210.69|3201.99|28
1631554320000|2021-09-13 17:32:00|3211.04|3202.34|3209.66|3200.96|3211.08|3202.38|3209.5|3200.8|31
1631554330000|2021-09-13 17:32:10|3209.8|3201.1|3209.8|3201.1|3209.89|3201.19|3209.63|3200.93|32
1631554340000|2021-09-13 17:32:20|3209.75|3201.05|3209.73|3201.03|3209.89|3201.19|3209.67|3200.97|29
1631554350000|2021-09-13 17:32:30|3209.86|3201.16|3209.72|3201.02|3210.09|3201.39|3209.62|3200.92|35
1631554360000|2021-09-13 17:32:40|3209.83|3201.13|3209.22|3200.52|3210.05|3201.35|3209.14|3200.44|30
1631554370000|2021-09-13 17:32:50|3209.27|3200.57|3209.44|3200.74|3209.47|3200.77|3209.19|3200.49|25
1631554380000|2021-09-13 17:33:00|3209.11|3200.41|3207.78|3199.08|3209.11|3200.41|3207.71|3199.01|27
1631554390000|2021-09-13 17:33:10|3207.7|3199|3207.26|3198.56|3207.93|3199.23|3207.2|3198.5|30
1631554400000|2021-09-13 17:33:20|3207.28|3198.58|3207.48|3198.78|3207.7|3199|3207.18|3198.48|30
1631554410000|2021-09-13 17:33:30|3207.47|3198.77|3208.19|3199.49|3208.83|3200.13|3207.47|3198.77|35
1631554420000|2021-09-13 17:33:40|3208.27|3199.57|3206.97|3198.27|3208.42|3199.72|3206.71|3198.01|33
1631554430000|2021-09-13 17:33:50|3206.85|3198.15|3206.78|3198.08|3207.36|3198.66|3206.72|3198.02|31
1631554440000|2021-09-13 17:34:00|3206.9|3198.2|3206.65|3197.95|3207.93|3199.23|3206.57|3197.87|31
1631554450000|2021-09-13 17:34:10|3206.67|3197.97|3206.15|3197.45|3207.1|3198.4|3206.07|3197.37|34
1631554460000|2021-09-13 17:34:20|3206.16|3197.46|3204.46|3195.76|3206.16|3197.46|3203.13|3194.43|37
1631554470000|2021-09-13 17:34:30|3204.48|3195.78|3203.04|3194.34|3204.93|3196.23|3202.96|3194.26|39
1631554480000|2021-09-13 17:34:40|3203.21|3194.51|3203.06|3194.36|3203.44|3194.74|3202.83|3194.13|31
1631554490000|2021-09-13 17:34:50|3203.05|3194.35|3203.12|3194.42|3203.16|3194.46|3202.33|3193.63|36
1631554500000|2021-09-13 17:35:00|3203.23|3194.53|3203.68|3194.98|3203.91|3195.21|3202.97|3194.27|39
1631554510000|2021-09-13 17:35:10|3203.5|3194.8|3206.36|3197.66|3206.36|3197.66|3203.38|3194.68|35
1631554520000|2021-09-13 17:35:20|3206.3|3197.6|3205.82|3197.12|3206.65|3197.95|3205.82|3197.12|38
1631554530000|2021-09-13 17:35:30|3205.89|3197.19|3207.09|3198.39|3207.09|3198.39|3205.69|3196.99|36
1631554540000|2021-09-13 17:35:40|3207.13|3198.43|3206.84|3198.14|3207.63|3198.93|3206.84|3198.14|34
1631554550000|2021-09-13 17:35:50|3206.85|3198.15|3206.25|3197.55|3206.85|3198.15|3206|3197.3|37
1631554560000|2021-09-13 17:36:00|3206.12|3197.42|3206.3|3197.6|3206.99|3198.29|3206|3197.3|36
1631554570000|2021-09-13 17:36:10|3206.67|3197.97|3206.46|3197.76|3206.67|3197.97|3206.18|3197.48|36
1631554580000|2021-09-13 17:36:20|3206.38|3197.68|3207.33|3198.63|3207.56|3198.86|3206.38|3197.68|36
1631554590000|2021-09-13 17:36:30|3207.4|3198.7|3210|3201.3|3210.33|3201.63|3207.15|3198.45|36
1631554600000|2021-09-13 17:36:40|3210.02|3201.32|3210.03|3201.33|3210.25|3201.55|3209.96|3201.26|29
1631554610000|2021-09-13 17:36:50|3210.04|3201.34|3207.76|3199.06|3210.34|3201.64|3207.72|3199.02|34
1631554620000|2021-09-13 17:37:00|3207.89|3199.19|3207.81|3199.11|3208.49|3199.79|3207.55|3198.85|35
1631554630000|2021-09-13 17:37:10|3207.84|3199.14|3208.17|3199.47|3208.29|3199.59|3207.35|3198.65|35
1631554640000|2021-09-13 17:37:20|3208.24|3199.54|3208.17|3199.47|3208.26|3199.56|3207.64|3198.94|34
1631554650000|2021-09-13 17:37:30|3208.12|3199.42|3208.34|3199.64|3208.34|3199.64|3207.01|3198.31|36
1631554660000|2021-09-13 17:37:40|3208.37|3199.67|3209.83|3201.13|3209.83|3201.13|3208.32|3199.62|22
1631554670000|2021-09-13 17:37:50|3209.92|3201.22|3209.51|3200.81|3210.08|3201.38|3209.48|3200.78|25
1631554680000|2021-09-13 17:38:00|3209.53|3200.83|3211.17|3202.47|3211.28|3202.58|3209.47|3200.77|27
1631554690000|2021-09-13 17:38:10|3211.42|3202.72|3211.89|3203.19|3212.11|3203.41|3211.13|3202.43|29
1631554700000|2021-09-13 17:38:20|3211.92|3203.22|3211.58|3202.88|3211.92|3203.22|3211.33|3202.63|26
1631554710000|2021-09-13 17:38:30|3211.59|3202.89|3212.59|3203.89|3212.96|3204.26|3210.24|3201.54|33
1631554720000|2021-09-13 17:38:40|3212.79|3204.09|3213.77|3205.07|3213.77|3205.07|3211.2|3202.5|35
1631554730000|2021-09-13 17:38:50|3213.75|3205.05|3214.89|3206.19|3215.42|3206.72|3213.75|3205.05|33
1631554740000|2021-09-13 17:39:00|3214.91|3206.21|3214.76|3206.06|3215.05|3206.35|3214.49|3205.79|35
1631554750000|2021-09-13 17:39:10|3214.74|3206.04|3213.36|3204.66|3214.74|3206.04|3213.3|3204.6|34
1631554760000|2021-09-13 17:39:20|3213.35|3204.65|3215|3206.3|3215|3206.3|3213.35|3204.65|38
1631554770000|2021-09-13 17:39:30|3215.23|3206.53|3214.49|3205.79|3215.4|3206.7|3214.12|3205.42|38
1631554780000|2021-09-13 17:39:40|3214.51|3205.81|3213.57|3204.87|3214.87|3206.17|3213.57|3204.87|35
1631554790000|2021-09-13 17:39:50|3213.52|3204.82|3212.51|3203.81|3213.57|3204.87|3212.44|3203.74|35
1631554800000|2021-09-13 17:40:00|3212.53|3203.83|3213.37|3204.67|3213.6|3204.9|3212.37|3203.67|38
1631554810000|2021-09-13 17:40:10|3213.54|3204.84|3216.21|3207.51|3216.37|3207.67|3213.54|3204.84|35
1631554820000|2021-09-13 17:40:20|3216.25|3207.55|3216.32|3207.62|3216.43|3207.73|3215.98|3207.28|26
1631554830000|2021-09-13 17:40:30|3216.37|3207.67|3216.02|3207.32|3216.47|3207.77|3216.02|3207.32|27
1631554840000|2021-09-13 17:40:40|3215.99|3207.29|3217.18|3208.48|3217.18|3208.48|3215.81|3207.11|32
1631554850000|2021-09-13 17:40:50|3217.19|3208.49|3218.22|3209.52|3218.5|3209.8|3217.16|3208.46|34
1631554860000|2021-09-13 17:41:00|3218.46|3209.76|3217.47|3208.77|3218.48|3209.78|3217.35|3208.65|36
1631554870000|2021-09-13 17:41:10|3217.5|3208.8|3217.69|3208.99|3217.71|3209.01|3217.31|3208.61|37
1631554880000|2021-09-13 17:41:20|3217.43|3208.73|3217.36|3208.66|3217.54|3208.84|3217.23|3208.53|37
1631554890000|2021-09-13 17:41:30|3217.22|3208.52|3215.63|3206.93|3217.77|3209.07|3215.63|3206.93|32
1631554900000|2021-09-13 17:41:40|3215.15|3206.45|3216.98|3208.28|3217.2|3208.5|3214.44|3205.74|37
1631554910000|2021-09-13 17:41:50|3217.38|3208.68|3218.19|3209.49|3218.31|3209.61|3217.38|3208.68|36
1631554920000|2021-09-13 17:42:00|3218.12|3209.42|3217.68|3208.98|3218.16|3209.46|3217.44|3208.74|32
1631554930000|2021-09-13 17:42:10|3217.74|3209.04|3217.76|3209.06|3218.14|3209.44|3217.72|3209.02|35
1631554940000|2021-09-13 17:42:20|3217.75|3209.05|3217.87|3209.17|3218.1|3209.4|3217.72|3209.02|37
1631554950000|2021-09-13 17:42:30|3217.95|3209.25|3216.7|3208|3218.06|3209.36|3216.19|3207.49|37
1631554960000|2021-09-13 17:42:40|3216.6|3207.9|3216.04|3207.34|3216.69|3207.99|3215.81|3207.11|38
1631554970000|2021-09-13 17:42:50|3216.05|3207.35|3216.99|3208.29|3217.09|3208.39|3216.01|3207.31|35
1631554980000|2021-09-13 17:43:00|3217.03|3208.33|3215.98|3207.28|3217.03|3208.33|3215.98|3207.28|32
1631554990000|2021-09-13 17:43:10|3215.75|3207.05|3215.05|3206.35|3215.77|3207.07|3214.71|3206.01|36
1631555000000|2021-09-13 17:43:20|3215.22|3206.52|3214.86|3206.16|3215.38|3206.68|3214.86|3206.16|28
1631555010000|2021-09-13 17:43:30|3214.84|3206.14|3213.38|3204.68|3215|3206.3|3213.38|3204.68|35
1631555020000|2021-09-13 17:43:40|3213.37|3204.67|3213.28|3204.58|3214.6|3205.9|3213.18|3204.48|33
1631555030000|2021-09-13 17:43:50|3213.36|3204.66|3214.73|3206.03|3214.9|3206.2|3213.36|3204.66|35
1631555040000|2021-09-13 17:44:00|3214.94|3206.24|3215.06|3206.36|3215.16|3206.46|3214.84|3206.14|34
1631555050000|2021-09-13 17:44:10|3215.09|3206.39|3214.4|3205.7|3215.11|3206.41|3214.36|3205.66|30
1631555060000|2021-09-13 17:44:20|3214.38|3205.68|3214.42|3205.72|3214.46|3205.76|3214.35|3205.65|34
1631555070000|2021-09-13 17:44:30|3214.43|3205.73|3215.5|3206.8|3215.53|3206.83|3214.31|3205.61|35
1631555080000|2021-09-13 17:44:40|3215.54|3206.84|3215.35|3206.65|3215.71|3207.01|3215.19|3206.49|35
1631555090000|2021-09-13 17:44:50|3215.31|3206.61|3215.34|3206.64|3215.67|3206.97|3215.31|3206.61|34
1631555100000|2021-09-13 17:45:00|3215.35|3206.65|3217.27|3208.57|3217.45|3208.75|3215.31|3206.61|33
1631555110000|2021-09-13 17:45:10|3217.38|3208.68|3217.43|3208.73|3217.54|3208.84|3217.24|3208.54|25
1631555120000|2021-09-13 17:45:20|3217.45|3208.75|3217.66|3208.96|3217.74|3209.04|3217.45|3208.75|26
1631555130000|2021-09-13 17:45:30|3217.78|3209.08|3215.83|3207.13|3217.88|3209.18|3215.83|3207.13|19
1631555140000|2021-09-13 17:45:40|3215.8|3207.1|3218.38|3209.68|3218.38|3209.68|3215.52|3206.82|32
1631555150000|2021-09-13 17:45:50|3218.46|3209.76|3219.91|3211.21|3219.93|3211.23|3218.43|3209.73|21
1631555160000|2021-09-13 17:46:00|3219.44|3210.74|3218.95|3210.25|3219.46|3210.76|3218.49|3209.79|35
1631555170000|2021-09-13 17:46:10|3218.86|3210.16|3219.27|3210.57|3219.27|3210.57|3218.86|3210.16|34
1631555180000|2021-09-13 17:46:20|3219.1|3210.4|3219.81|3211.11|3220.05|3211.35|3218.86|3210.16|29
1631555190000|2021-09-13 17:46:30|3219.79|3211.09|3219.87|3211.17|3219.96|3211.26|3219.66|3210.96|29
1631555200000|2021-09-13 17:46:40|3219.9|3211.2|3219.84|3211.14|3220.04|3211.34|3219.83|3211.13|28
1631555210000|2021-09-13 17:46:50|3219.85|3211.15|3219.31|3210.61|3219.85|3211.15|3218.3|3209.6|35
1631555220000|2021-09-13 17:47:00|3219.32|3210.62|3220.34|3211.64|3220.35|3211.65|3219.3|3210.6|34
1631555230000|2021-09-13 17:47:10|3220.37|3211.67|3220.77|3212.07|3220.95|3212.25|3220.37|3211.67|27
1631555240000|2021-09-13 17:47:20|3220.76|3212.06|3220.83|3212.13|3220.94|3212.24|3220.62|3211.92|28
1631555250000|2021-09-13 17:47:30|3220.75|3212.05|3220.31|3211.61|3220.8|3212.1|3220.11|3211.41|29
1631555260000|2021-09-13 17:47:40|3220.21|3211.51|3220.55|3211.85|3220.63|3211.93|3219.48|3210.78|29
1631555270000|2021-09-13 17:47:50|3220.65|3211.95|3221|3212.3|3221|3212.3|3219.89|3211.19|38
1631555280000|2021-09-13 17:48:00|3220.97|3212.27|3221.45|3212.75|3221.6|3212.9|3220.9|3212.2|30
1631555290000|2021-09-13 17:48:10|3221.26|3212.56|3222.85|3214.15|3223.86|3215.16|3221.26|3212.56|37
1631555300000|2021-09-13 17:48:20|3223.02|3214.32|3223.75|3215.05|3223.75|3215.05|3222.9|3214.2|34
1631555310000|2021-09-13 17:48:30|3223.49|3214.79|3224.46|3215.76|3224.46|3215.76|3223.45|3214.75|28
1631555320000|2021-09-13 17:48:40|3224.37|3215.67|3224.79|3216.09|3225.23|3216.53|3224.37|3215.67|30
1631555330000|2021-09-13 17:48:50|3224.7|3216|3224.76|3216.06|3225.15|3216.45|3224.46|3215.76|34
1631555340000|2021-09-13 17:49:00|3224.81|3216.11|3225.43|3216.73|3226.15|3217.45|3224.78|3216.08|37
1631555350000|2021-09-13 17:49:10|3225.66|3216.96|3226.87|3218.17|3227.4|3218.7|3225.4|3216.7|38
1631555360000|2021-09-13 17:49:20|3226.62|3217.92|3227.4|3218.7|3227.95|3219.25|3226.51|3217.81|35
1631555370000|2021-09-13 17:49:30|3227.82|3219.12|3226.67|3217.97|3227.82|3219.12|3226.67|3217.97|33
1631555380000|2021-09-13 17:49:40|3226.65|3217.95|3228.37|3219.67|3228.9|3220.2|3226.15|3217.45|40
1631555390000|2021-09-13 17:49:50|3228.33|3219.63|3228.99|3220.29|3229|3220.3|3228.03|3219.33|35
1631555400000|2021-09-13 17:50:00|3230.23|3221.53|3230.06|3221.36|3230.95|3222.25|3229.76|3221.06|38
1631555410000|2021-09-13 17:50:10|3230.13|3221.43|3230.48|3221.78|3230.48|3221.78|3229.46|3220.76|39
1631555420000|2021-09-13 17:50:20|3230.47|3221.77|3229.77|3221.07|3230.63|3221.93|3229.77|3221.07|36
1631555430000|2021-09-13 17:50:30|3229.78|3221.08|3230.26|3221.56|3231.3|3222.6|3229.67|3220.97|34
1631555440000|2021-09-13 17:50:40|3230.43|3221.73|3231|3222.3|3231.09|3222.39|3230.13|3221.43|33
1631555450000|2021-09-13 17:50:50|3231.02|3222.32|3229.99|3221.29|3231.02|3222.32|3229.77|3221.07|37
1631555460000|2021-09-13 17:51:00|3229.98|3221.28|3228.58|3219.88|3230.52|3221.82|3228.58|3219.88|35
1631555470000|2021-09-13 17:51:10|3227.94|3219.24|3228.48|3219.78|3228.5|3219.8|3227.3|3218.6|38
1631555480000|2021-09-13 17:51:20|3228.34|3219.64|3229.02|3220.32|3230.11|3221.41|3228.34|3219.64|36
1631555490000|2021-09-13 17:51:30|3229.42|3220.72|3228.52|3219.82|3230.06|3221.36|3228.46|3219.76|33
1631555500000|2021-09-13 17:51:40|3228.62|3219.92|3228.27|3219.57|3228.62|3219.92|3227.93|3219.23|29
1631555510000|2021-09-13 17:51:50|3228.8|3220.1|3229.36|3220.66|3229.52|3220.82|3228.49|3219.79|34
1631555520000|2021-09-13 17:52:00|3229.34|3220.64|3230.57|3221.87|3231.42|3222.72|3229.34|3220.64|33
1631555530000|2021-09-13 17:52:10|3230.43|3221.73|3230.21|3221.51|3230.69|3221.99|3230.07|3221.37|35
1631555540000|2021-09-13 17:52:20|3230.25|3221.55|3230.06|3221.36|3230.31|3221.61|3229.9|3221.2|24
1631555550000|2021-09-13 17:52:30|3230.09|3221.39|3230.06|3221.36|3230.53|3221.83|3229.77|3221.07|31
1631555560000|2021-09-13 17:52:40|3229.98|3221.28|3230.09|3221.39|3230.22|3221.52|3229.97|3221.27|22
1631555570000|2021-09-13 17:52:50|3230.07|3221.37|3229.5|3220.8|3230.25|3221.55|3229.05|3220.35|31
1631555580000|2021-09-13 17:53:00|3229.47|3220.77|3230.14|3221.44|3230.44|3221.74|3229.4|3220.7|34
1631555590000|2021-09-13 17:53:10|3230.22|3221.52|3229.41|3220.71|3230.52|3221.82|3229.41|3220.71|25
1631555600000|2021-09-13 17:53:20|3229.52|3220.82|3228.33|3219.63|3229.6|3220.9|3228.01|3219.31|26
1631555610000|2021-09-13 17:53:30|3228.34|3219.64|3228.46|3219.76|3229.4|3220.7|3227.97|3219.27|34
1631555620000|2021-09-13 17:53:40|3228.42|3219.72|3228.59|3219.89|3229.17|3220.47|3227.83|3219.13|29
1631555630000|2021-09-13 17:53:50|3228.6|3219.9|3228.28|3219.58|3228.62|3219.92|3228.25|3219.55|21
1631555640000|2021-09-13 17:54:00|3228.68|3219.98|3227.5|3218.8|3228.68|3219.98|3227.5|3218.8|28
1631555650000|2021-09-13 17:54:10|3227.49|3218.79|3227.31|3218.61|3227.5|3218.8|3227.23|3218.53|27
1631555660000|2021-09-13 17:54:20|3227.29|3218.59|3226.17|3217.47|3227.32|3218.62|3225.72|3217.02|32
1631555670000|2021-09-13 17:54:30|3226.13|3217.43|3226.45|3217.75|3227.56|3218.86|3226.06|3217.36|36
1631555680000|2021-09-13 17:54:40|3226.53|3217.83|3226.29|3217.59|3226.53|3217.83|3225.96|3217.26|33
1631555690000|2021-09-13 17:54:50|3226.25|3217.55|3226.22|3217.52|3226.33|3217.63|3225.83|3217.13|23
1631555700000|2021-09-13 17:55:00|3226.04|3217.34|3227.02|3218.32|3227.02|3218.32|3225.84|3217.14|26
1631555710000|2021-09-13 17:55:10|3227.16|3218.46|3225.71|3217.01|3227.57|3218.87|3225.58|3216.88|30
1631555720000|2021-09-13 17:55:20|3225.92|3217.22|3225.85|3217.15|3225.98|3217.28|3225.64|3216.94|31
1631555730000|2021-09-13 17:55:30|3225.92|3217.22|3225.86|3217.16|3226.06|3217.36|3225.73|3217.03|22
1631555740000|2021-09-13 17:55:40|3225.87|3217.17|3223.94|3215.24|3225.87|3217.17|3223.89|3215.19|26
1631555750000|2021-09-13 17:55:50|3224.2|3215.5|3223.03|3214.33|3224.29|3215.59|3223.02|3214.32|33
1631555760000|2021-09-13 17:56:00|3222.78|3214.08|3222.34|3213.64|3222.78|3214.08|3221.86|3213.16|34
1631555770000|2021-09-13 17:56:10|3222.41|3213.71|3222.39|3213.69|3222.58|3213.88|3222.22|3213.52|33
1631555780000|2021-09-13 17:56:20|3222.36|3213.66|3222.25|3213.55|3222.48|3213.78|3221.67|3212.97|28
1631555790000|2021-09-13 17:56:30|3222.26|3213.56|3223.32|3214.62|3223.67|3214.97|3222.23|3213.53|33
1631555800000|2021-09-13 17:56:40|3223.3|3214.6|3223.1|3214.4|3223.66|3214.96|3222.67|3213.97|25
1631555810000|2021-09-13 17:56:50|3223.3|3214.6|3223.42|3214.72|3223.5|3214.8|3223|3214.3|24
1631555820000|2021-09-13 17:57:00|3223.23|3214.53|3223.35|3214.65|3223.5|3214.8|3222.6|3213.9|24
1631555830000|2021-09-13 17:57:10|3223.59|3214.89|3223.11|3214.41|3223.61|3214.91|3222.66|3213.96|21
1631555840000|2021-09-13 17:57:20|3223.47|3214.77|3222.36|3213.66|3223.49|3214.79|3222.36|3213.66|30
1631555850000|2021-09-13 17:57:30|3221.77|3213.07|3221.88|3213.18|3222.11|3213.41|3221.71|3213.01|30
1631555860000|2021-09-13 17:57:40|3221.94|3213.24|3222.88|3214.18|3223.43|3214.73|3221.43|3212.73|30
1631555870000|2021-09-13 17:57:50|3222.99|3214.29|3222.92|3214.22|3223.24|3214.54|3222.84|3214.14|30
1631555880000|2021-09-13 17:58:00|3223|3214.3|3223.66|3214.96|3223.76|3215.06|3222.88|3214.18|30
1631555890000|2021-09-13 17:58:10|3223.63|3214.93|3223.76|3215.06|3223.76|3215.06|3223.62|3214.92|19
1631555900000|2021-09-13 17:58:20|3223.83|3215.13|3223.65|3214.95|3223.93|3215.23|3223.5|3214.8|33
1631555910000|2021-09-13 17:58:30|3223.69|3214.99|3223.78|3215.08|3223.79|3215.09|3223.61|3214.91|17
1631555920000|2021-09-13 17:58:40|3223.77|3215.07|3223.74|3215.04|3223.99|3215.29|3223.2|3214.5|18
1631555930000|2021-09-13 17:58:50|3223.75|3215.05|3225.34|3216.64|3225.58|3216.88|3223.75|3215.05|20
1631555940000|2021-09-13 17:59:00|3224.88|3216.18|3224.77|3216.07|3224.96|3216.26|3224.47|3215.77|36
1631555950000|2021-09-13 17:59:10|3224.82|3216.12|3224.68|3215.98|3225.01|3216.31|3224.68|3215.98|33
1631555960000|2021-09-13 17:59:20|3224.69|3215.99|3225.18|3216.48|3225.18|3216.48|3224.48|3215.78|24
1631555970000|2021-09-13 17:59:30|3225.17|3216.47|3225.34|3216.64|3225.58|3216.88|3225.05|3216.35|31
1631555980000|2021-09-13 17:59:40|3225.24|3216.54|3225.36|3216.66|3225.68|3216.98|3225.24|3216.54|22
1631555990000|2021-09-13 17:59:50|3225.35|3216.65|3225.41|3216.71|3225.99|3217.29|3225.25|3216.55|35
1631556000000|2021-09-13 18:00:00|3225.16|3216.46|3225.11|3216.41|3225.26|3216.56|3225.03|3216.33|26
1631556010000|2021-09-13 18:00:10|3225.1|3216.4|3225.12|3216.42|3225.2|3216.5|3224.61|3215.91|26
1631556020000|2021-09-13 18:00:20|3225.11|3216.41|3223.72|3215.02|3225.14|3216.44|3223.64|3214.94|32
1631556030000|2021-09-13 18:00:30|3223.57|3214.87|3222.27|3213.57|3223.57|3214.87|3222.27|3213.57|27
1631556040000|2021-09-13 18:00:40|3222.29|3213.59|3222.27|3213.57|3222.29|3213.59|3222.02|3213.32|13
1631556050000|2021-09-13 18:00:50|3222.17|3213.47|3222.11|3213.41|3222.26|3213.56|3222.04|3213.34|21
1631556060000|2021-09-13 18:01:00|3222.16|3213.46|3223.34|3214.64|3223.76|3215.06|3222.08|3213.38|30
1631556070000|2021-09-13 18:01:10|3223.3|3214.6|3223.82|3215.12|3223.82|3215.12|3223.13|3214.43|32
1631556080000|2021-09-13 18:01:20|3224.11|3215.41|3224.87|3216.17|3225|3216.3|3224.03|3215.33|34
1631556090000|2021-09-13 18:01:30|3224.85|3216.15|3224.1|3215.4|3224.86|3216.16|3224|3215.3|31
1631556100000|2021-09-13 18:01:40|3224.13|3215.43|3224.58|3215.88|3224.69|3215.99|3224.05|3215.35|31
1631556110000|2021-09-13 18:01:50|3224.65|3215.95|3223.61|3214.91|3224.72|3216.02|3223.34|3214.64|36
1631556120000|2021-09-13 18:02:00|3223.62|3214.92|3220.63|3211.93|3223.66|3214.96|3220.59|3211.89|35
1631556130000|2021-09-13 18:02:10|3220.68|3211.98|3219.83|3211.13|3220.74|3212.04|3218.93|3210.23|39
1631556140000|2021-09-13 18:02:20|3219.35|3210.65|3219.37|3210.67|3220.26|3211.56|3218.98|3210.28|38
1631556150000|2021-09-13 18:02:30|3219.23|3210.53|3218.71|3210.01|3219.23|3210.53|3218.51|3209.81|32
1631556160000|2021-09-13 18:02:40|3218.88|3210.18|3218.56|3209.86|3219.44|3210.74|3218.52|3209.82|36
1631556170000|2021-09-13 18:02:50|3218.14|3209.44|3218.89|3210.19|3218.99|3210.29|3218.14|3209.44|32
1631556180000|2021-09-13 18:03:00|3218.92|3210.22|3218.85|3210.15|3219.18|3210.48|3218.76|3210.06|32
1631556190000|2021-09-13 18:03:10|3218.83|3210.13|3218.81|3210.11|3218.94|3210.24|3218.76|3210.06|34
1631556200000|2021-09-13 18:03:20|3218.86|3210.16|3218.82|3210.12|3219.23|3210.53|3218.8|3210.1|29
1631556210000|2021-09-13 18:03:30|3218.8|3210.1|3218.82|3210.12|3218.88|3210.18|3218.77|3210.07|23
1631556220000|2021-09-13 18:03:40|3218.95|3210.25|3218.83|3210.13|3218.97|3210.27|3218.81|3210.11|18
1631556230000|2021-09-13 18:03:50|3218.79|3210.09|3218.83|3210.13|3218.91|3210.21|3218.78|3210.08|26
1631556240000|2021-09-13 18:04:00|3218.88|3210.18|3218.78|3210.08|3218.99|3210.29|3218.78|3210.08|22
1631556250000|2021-09-13 18:04:10|3218.8|3210.1|3221.08|3212.38|3221.09|3212.39|3218.8|3210.1|34
1631556260000|2021-09-13 18:04:20|3221|3212.3|3220.14|3211.44|3221.14|3212.44|3219.38|3210.68|29
1631556270000|2021-09-13 18:04:30|3220.13|3211.43|3219.83|3211.13|3220.42|3211.72|3219.83|3211.13|26
1631556280000|2021-09-13 18:04:40|3219.87|3211.17|3220|3211.3|3220.36|3211.66|3219.83|3211.13|23
1631556290000|2021-09-13 18:04:50|3219.97|3211.27|3220.15|3211.45|3220.36|3211.66|3219.97|3211.27|24
1631556300000|2021-09-13 18:05:00|3220.17|3211.47|3221.48|3212.78|3221.49|3212.79|3220.17|3211.47|31
1631556310000|2021-09-13 18:05:10|3222.13|3213.43|3222.23|3213.53|3222.5|3213.8|3221.72|3213.02|29
1631556320000|2021-09-13 18:05:20|3222.27|3213.57|3224.14|3215.44|3224.74|3216.04|3221.92|3213.22|36
1631556330000|2021-09-13 18:05:30|3224.3|3215.6|3225.12|3216.42|3225.13|3216.43|3224.07|3215.37|32
1631556340000|2021-09-13 18:05:40|3225.26|3216.56|3225|3216.3|3225.26|3216.56|3224.89|3216.19|33
1631556350000|2021-09-13 18:05:50|3225.06|3216.36|3224.67|3215.97|3225.4|3216.7|3224.67|3215.97|39
1631556360000|2021-09-13 18:06:00|3224.78|3216.08|3224.73|3216.03|3224.9|3216.2|3224.48|3215.78|34
1631556370000|2021-09-13 18:06:10|3224.77|3216.07|3224.69|3215.99|3224.77|3216.07|3224.46|3215.76|32
1631556380000|2021-09-13 18:06:20|3224.77|3216.07|3224.93|3216.23|3225.05|3216.35|3224.7|3216|32
1631556390000|2021-09-13 18:06:30|3224.73|3216.03|3224.66|3215.96|3224.81|3216.11|3224.61|3215.91|28
1631556400000|2021-09-13 18:06:40|3224.65|3215.95|3224.34|3215.64|3224.76|3216.06|3224.02|3215.32|32
1631556410000|2021-09-13 18:06:50|3224.8|3216.1|3224.09|3215.39|3224.86|3216.16|3224.04|3215.34|29
1631556420000|2021-09-13 18:07:00|3224.04|3215.34|3221.43|3212.73|3224.04|3215.34|3221.14|3212.44|36
1631556430000|2021-09-13 18:07:10|3221.63|3212.93|3221.15|3212.45|3221.7|3213|3221.15|3212.45|33
1631556440000|2021-09-13 18:07:20|3221.31|3212.61|3221.07|3212.37|3221.35|3212.65|3220.75|3212.05|33
1631556450000|2021-09-13 18:07:30|3221.31|3212.61|3221.31|3212.61|3221.49|3212.79|3221.12|3212.42|29
1631556460000|2021-09-13 18:07:40|3221.32|3212.62|3220.1|3211.4|3221.32|3212.62|3219.93|3211.23|36
1631556470000|2021-09-13 18:07:50|3220.28|3211.58|3218.45|3209.75|3220.31|3211.61|3218.08|3209.38|33
1631556480000|2021-09-13 18:08:00|3218.51|3209.81|3218.39|3209.69|3218.64|3209.94|3218.27|3209.57|28
1631556490000|2021-09-13 18:08:10|3218.37|3209.67|3218.55|3209.85|3218.74|3210.04|3218.37|3209.67|30
1631556500000|2021-09-13 18:08:20|3218.52|3209.82|3218.61|3209.91|3218.75|3210.05|3218.49|3209.79|24
1631556510000|2021-09-13 18:08:30|3218.64|3209.94|3218.93|3210.23|3219.13|3210.43|3218.54|3209.84|25
1631556520000|2021-09-13 18:08:40|3218.91|3210.21|3220.07|3211.37|3220.2|3211.5|3218.91|3210.21|31
1631556530000|2021-09-13 18:08:50|3220.19|3211.49|3220.77|3212.07|3220.77|3212.07|3219.9|3211.2|33
1631556540000|2021-09-13 18:09:00|3220.74|3212.04|3220.01|3211.31|3220.76|3212.06|3220.01|3211.31|32
1631556550000|2021-09-13 18:09:10|3219.96|3211.26|3218.75|3210.05|3219.96|3211.26|3218.51|3209.81|33
1631556560000|2021-09-13 18:09:20|3218.74|3210.04|3213.59|3204.89|3219.09|3210.39|3212.61|3203.91|38
1631556570000|2021-09-13 18:09:30|3213.49|3204.79|3215.39|3206.69|3215.42|3206.72|3212.91|3204.21|36
1631556580000|2021-09-13 18:09:40|3215.38|3206.68|3214.76|3206.06|3216.78|3208.08|3214.76|3206.06|39
1631556590000|2021-09-13 18:09:50|3214.62|3205.92|3212.45|3203.75|3215.65|3206.95|3212.45|3203.75|35
1631556600000|2021-09-13 18:10:00|3212.47|3203.77|3213.03|3204.33|3215.28|3206.58|3212.18|3203.48|39
1631556610000|2021-09-13 18:10:10|3213.04|3204.34|3212.38|3203.68|3213.06|3204.36|3212.38|3203.68|30
1631556620000|2021-09-13 18:10:20|3211.92|3203.22|3211.96|3203.26|3212.95|3204.25|3211.65|3202.95|37
1631556630000|2021-09-13 18:10:30|3211.88|3203.18|3212.89|3204.19|3212.9|3204.2|3211.8|3203.1|31
1631556640000|2021-09-13 18:10:40|3212.94|3204.24|3213.56|3204.86|3213.98|3205.28|3212.85|3204.15|34
1631556650000|2021-09-13 18:10:50|3213.62|3204.92|3213.9|3205.2|3214.06|3205.36|3213.62|3204.92|33
1631556660000|2021-09-13 18:11:00|3213.94|3205.24|3213.09|3204.39|3214.14|3205.44|3212.76|3204.06|32
1631556670000|2021-09-13 18:11:10|3213.14|3204.44|3213.29|3204.59|3213.89|3205.19|3213.14|3204.44|36
1631556680000|2021-09-13 18:11:20|3213.27|3204.57|3213.32|3204.62|3214.1|3205.4|3213.23|3204.53|39
1631556690000|2021-09-13 18:11:30|3213.18|3204.48|3213.38|3204.68|3213.7|3205|3213.14|3204.44|31
1631556700000|2021-09-13 18:11:40|3213.71|3205.01|3215.02|3206.32|3215.23|3206.53|3213.35|3204.65|32
1631556710000|2021-09-13 18:11:50|3215.03|3206.33|3216.35|3207.65|3216.35|3207.65|3214.15|3205.45|38
1631556720000|2021-09-13 18:12:00|3216.54|3207.84|3216.56|3207.86|3217.26|3208.56|3216.36|3207.66|37
1631556730000|2021-09-13 18:12:10|3216.5|3207.8|3217.02|3208.32|3217.04|3208.34|3216.5|3207.8|33
1631556740000|2021-09-13 18:12:20|3216.91|3208.21|3216.58|3207.88|3216.99|3208.29|3215.04|3206.34|37
1631556750000|2021-09-13 18:12:30|3216.72|3208.02|3215.59|3206.89|3216.74|3208.04|3215.57|3206.87|29
1631556760000|2021-09-13 18:12:40|3215.48|3206.78|3215.36|3206.66|3215.69|3206.99|3215.36|3206.66|35
1631556770000|2021-09-13 18:12:50|3215.3|3206.6|3214.9|3206.2|3215.35|3206.65|3214.2|3205.5|33
1631556780000|2021-09-13 18:13:00|3214.79|3206.09|3214.62|3205.92|3214.95|3206.25|3214.45|3205.75|32
1631556790000|2021-09-13 18:13:10|3214.63|3205.93|3214.64|3205.94|3215.03|3206.33|3214.48|3205.78|29
1631556800000|2021-09-13 18:13:20|3214.58|3205.88|3214.4|3205.7|3214.68|3205.98|3213.45|3204.75|36
1631556810000|2021-09-13 18:13:30|3214.53|3205.83|3213.7|3205|3214.53|3205.83|3213.32|3204.62|35
1631556820000|2021-09-13 18:13:40|3213.92|3205.22|3214.4|3205.7|3214.42|3205.72|3213.69|3204.99|31
1631556830000|2021-09-13 18:13:50|3214.3|3205.6|3213.74|3205.04|3214.44|3205.74|3213.74|3205.04|25
1631556840000|2021-09-13 18:14:00|3213.79|3205.09|3213.46|3204.76|3213.98|3205.28|3213.15|3204.45|22
1631556850000|2021-09-13 18:14:10|3213.75|3205.05|3213.24|3204.54|3213.86|3205.16|3213.24|3204.54|26
1631556860000|2021-09-13 18:14:20|3213.23|3204.53|3213.47|3204.77|3213.47|3204.77|3211.47|3202.77|38
1631556870000|2021-09-13 18:14:30|3213.36|3204.66|3213.45|3204.75|3213.45|3204.75|3213.21|3204.51|29
1631556880000|2021-09-13 18:14:40|3213.48|3204.78|3214.58|3205.88|3214.95|3206.25|3213.23|3204.53|31
1631556890000|2021-09-13 18:14:50|3214.77|3206.07|3215.11|3206.41|3215.16|3206.46|3214.73|3206.03|27
1631556900000|2021-09-13 18:15:00|3215.1|3206.4|3214.8|3206.1|3215.1|3206.4|3214.49|3205.79|24
1631556910000|2021-09-13 18:15:10|3214.79|3206.09|3215.48|3206.78|3215.48|3206.78|3214.79|3206.09|22
1631556920000|2021-09-13 18:15:20|3215.4|3206.7|3215.23|3206.53|3215.81|3207.11|3215.22|3206.52|16
1631556930000|2021-09-13 18:15:30|3215.24|3206.54|3215.28|3206.58|3216.2|3207.5|3215.19|3206.49|29
1631556940000|2021-09-13 18:15:40|3215.3|3206.6|3215.19|3206.49|3215.5|3206.8|3215.11|3206.41|27
1631556950000|2021-09-13 18:15:50|3215.18|3206.48|3215.18|3206.48|3215.33|3206.63|3215.18|3206.48|16
1631556960000|2021-09-13 18:16:00|3215.21|3206.51|3215.17|3206.47|3215.35|3206.65|3215.12|3206.42|26
1631556970000|2021-09-13 18:16:10|3215.16|3206.46|3214.24|3205.54|3215.24|3206.54|3214.16|3205.46|32
1631556980000|2021-09-13 18:16:20|3214.21|3205.51|3214.12|3205.42|3214.37|3205.67|3214.12|3205.42|25
1631556990000|2021-09-13 18:16:30|3214.29|3205.59|3215.51|3206.81|3215.55|3206.85|3214.29|3205.59|34
1631557000000|2021-09-13 18:16:40|3215.42|3206.72|3214.27|3205.57|3215.42|3206.72|3214.17|3205.47|34
1631557010000|2021-09-13 18:16:50|3214.32|3205.62|3215.78|3207.08|3216.73|3208.03|3214.12|3205.42|36
1631557020000|2021-09-13 18:17:00|3215.79|3207.09|3216.41|3207.71|3216.41|3207.71|3215.52|3206.82|37
1631557030000|2021-09-13 18:17:10|3216.38|3207.68|3216.66|3207.96|3216.78|3208.08|3216.1|3207.4|24
1631557040000|2021-09-13 18:17:20|3216.72|3208.02|3216.87|3208.17|3216.88|3208.18|3216.4|3207.7|25
1631557050000|2021-09-13 18:17:30|3216.84|3208.14|3216.91|3208.21|3216.93|3208.23|3216.83|3208.13|14
1631557060000|2021-09-13 18:17:40|3216.92|3208.22|3217.3|3208.6|3217.53|3208.83|3216.92|3208.22|18
1631557070000|2021-09-13 18:17:50|3217.29|3208.59|3217.95|3209.25|3217.95|3209.25|3217.29|3208.59|25
1631557080000|2021-09-13 18:18:00|3218.02|3209.32|3217.75|3209.05|3218.52|3209.82|3217.75|3209.05|31
1631557090000|2021-09-13 18:18:10|3217.77|3209.07|3218.85|3210.15|3218.85|3210.15|3217.36|3208.66|33
1631557100000|2021-09-13 18:18:20|3218.89|3210.19|3219.67|3210.97|3219.69|3210.99|3218.89|3210.19|31
1631557110000|2021-09-13 18:18:30|3219.7|3211|3219.67|3210.97|3219.73|3211.03|3219.35|3210.65|25
1631557120000|2021-09-13 18:18:40|3219.5|3210.8|3219.49|3210.79|3219.9|3211.2|3219.35|3210.65|26
1631557130000|2021-09-13 18:18:50|3219.52|3210.82|3220.97|3212.27|3221.1|3212.4|3219.52|3210.82|36
1631557140000|2021-09-13 18:19:00|3220.98|3212.28|3219.01|3210.31|3221.09|3212.39|3218.65|3209.95|34
1631557150000|2021-09-13 18:19:10|3218.94|3210.24|3218.85|3210.15|3219.24|3210.54|3218.53|3209.83|33
1631557160000|2021-09-13 18:19:20|3218.69|3209.99|3218.8|3210.1|3218.93|3210.23|3218.62|3209.92|28
1631557170000|2021-09-13 18:19:30|3218.74|3210.04|3218.98|3210.28|3219.13|3210.43|3218.67|3209.97|20
1631557180000|2021-09-13 18:19:40|3219.08|3210.38|3219.78|3211.08|3219.82|3211.12|3219.08|3210.38|33
1631557190000|2021-09-13 18:19:50|3219.76|3211.06|3218.07|3209.37|3219.76|3211.06|3218.07|3209.37|24
1631557200000|2021-09-13 18:20:00|3218.06|3209.36|3220.2|3211.5|3220.2|3211.5|3218.06|3209.36|35
1631557210000|2021-09-13 18:20:10|3220.21|3211.51|3223.2|3214.5|3223.2|3214.5|3220.21|3211.51|39
1631557220000|2021-09-13 18:20:20|3223.14|3214.44|3223.57|3214.87|3223.91|3215.21|3223.14|3214.44|35
1631557230000|2021-09-13 18:20:30|3223.56|3214.86|3224.52|3215.82|3224.53|3215.83|3223.49|3214.79|34
1631557240000|2021-09-13 18:20:40|3223.91|3215.21|3223.49|3214.79|3224.53|3215.83|3223.45|3214.75|33
1631557250000|2021-09-13 18:20:50|3223.25|3214.55|3224.31|3215.61|3224.32|3215.62|3223.25|3214.55|15
1631557260000|2021-09-13 18:21:00|3224.49|3215.79|3224.73|3216.03|3224.77|3216.07|3223.49|3214.79|31
1631557270000|2021-09-13 18:21:10|3224.34|3215.64|3224.5|3215.8|3225.1|3216.4|3224.1|3215.4|37
1631557280000|2021-09-13 18:21:20|3224.48|3215.78|3223.52|3214.82|3224.48|3215.78|3223.03|3214.33|36
1631557290000|2021-09-13 18:21:30|3223.49|3214.79|3224.01|3215.31|3224.05|3215.35|3223.49|3214.79|36
1631557300000|2021-09-13 18:21:40|3224|3215.3|3224.02|3215.32|3224.02|3215.32|3223.67|3214.97|32
1631557310000|2021-09-13 18:21:50|3224.01|3215.31|3223.13|3214.43|3224.04|3215.34|3223.07|3214.37|32
1631557320000|2021-09-13 18:22:00|3223.23|3214.53|3223.19|3214.49|3223.28|3214.58|3223.09|3214.39|32
1631557330000|2021-09-13 18:22:10|3223.2|3214.5|3222.98|3214.28|3223.26|3214.56|3222.83|3214.13|29
1631557340000|2021-09-13 18:22:20|3222.93|3214.23|3223.11|3214.41|3223.34|3214.64|3222.93|3214.23|30
1631557350000|2021-09-13 18:22:30|3223.1|3214.4|3223.04|3214.34|3223.15|3214.45|3223.04|3214.34|24
1631557360000|2021-09-13 18:22:40|3223.05|3214.35|3223.13|3214.43|3223.2|3214.5|3223.05|3214.35|28
1631557370000|2021-09-13 18:22:50|3223.14|3214.44|3222.71|3214.01|3223.15|3214.45|3220.86|3212.16|33
1631557380000|2021-09-13 18:23:00|3222.35|3213.65|3222.34|3213.64|3222.6|3213.9|3222.21|3213.51|33
1631557390000|2021-09-13 18:23:10|3222.13|3213.43|3222.23|3213.53|3222.26|3213.56|3221.06|3212.36|34
1631557400000|2021-09-13 18:23:20|3222.17|3213.47|3222.13|3213.43|3222.28|3213.58|3222.04|3213.34|31
1631557410000|2021-09-13 18:23:30|3222.07|3213.37|3221.28|3212.58|3222.07|3213.37|3221.11|3212.41|32
1631557420000|2021-09-13 18:23:40|3221.29|3212.59|3220.05|3211.35|3221.29|3212.59|3220.05|3211.35|27
1631557430000|2021-09-13 18:23:50|3220.02|3211.32|3220.44|3211.74|3220.57|3211.87|3219.74|3211.04|34
1631557440000|2021-09-13 18:24:00|3220.49|3211.79|3220.77|3212.07|3220.78|3212.08|3220.38|3211.68|36
1631557450000|2021-09-13 18:24:10|3220.7|3212|3220.47|3211.77|3220.72|3212.02|3219.69|3210.99|37
1631557460000|2021-09-13 18:24:20|3220.48|3211.78|3220.78|3212.08|3220.81|3212.11|3220.13|3211.43|33
1631557470000|2021-09-13 18:24:30|3220.95|3212.25|3222.12|3213.42|3222.16|3213.46|3220.95|3212.25|36
1631557480000|2021-09-13 18:24:40|3222.15|3213.45|3221.67|3212.97|3223.18|3214.48|3221.57|3212.87|33
1631557490000|2021-09-13 18:24:50|3221.62|3212.92|3221.88|3213.18|3222.13|3213.43|3221.53|3212.83|33
1631557500000|2021-09-13 18:25:00|3221.93|3213.23|3223.01|3214.31|3223.64|3214.94|3221.87|3213.17|33
1631557510000|2021-09-13 18:25:10|3223.1|3214.4|3223.82|3215.12|3223.82|3215.12|3222.94|3214.24|32
1631557520000|2021-09-13 18:25:20|3223.83|3215.13|3222.82|3214.12|3223.91|3215.21|3222.23|3213.53|36
1631557530000|2021-09-13 18:25:30|3222.79|3214.09|3223.81|3215.11|3224.27|3215.57|3222.79|3214.09|31
1631557540000|2021-09-13 18:25:40|3223.8|3215.1|3224.49|3215.79|3224.51|3215.81|3223.8|3215.1|35
1631557550000|2021-09-13 18:25:50|3224.61|3215.91|3224.2|3215.5|3224.95|3216.25|3223.88|3215.18|36
1631557560000|2021-09-13 18:26:00|3224.25|3215.55|3224.41|3215.71|3224.76|3216.06|3224.25|3215.55|27
1631557570000|2021-09-13 18:26:10|3224.45|3215.75|3224.74|3216.04|3224.96|3216.26|3224.45|3215.75|26
1631557580000|2021-09-13 18:26:20|3224.7|3216|3224.63|3215.93|3224.72|3216.02|3223.52|3214.82|28
1631557590000|2021-09-13 18:26:30|3224.66|3215.96|3225.36|3216.66|3225.71|3217.01|3224.64|3215.94|26
1631557600000|2021-09-13 18:26:40|3225.37|3216.67|3225.86|3217.16|3225.95|3217.25|3225.37|3216.67|29
1631557610000|2021-09-13 18:26:50|3225.85|3217.15|3227.13|3218.43|3227.4|3218.7|3225.85|3217.15|36
1631557620000|2021-09-13 18:27:00|3227.33|3218.63|3226.16|3217.46|3227.44|3218.74|3226.01|3217.31|35
1631557630000|2021-09-13 18:27:10|3226.17|3217.47|3226.95|3218.25|3227.09|3218.39|3225.85|3217.15|35
1631557640000|2021-09-13 18:27:20|3226.96|3218.26|3227.71|3219.01|3227.97|3219.27|3226.54|3217.84|33
1631557650000|2021-09-13 18:27:30|3227.86|3219.16|3227.16|3218.46|3228.01|3219.31|3227.07|3218.37|36
1631557660000|2021-09-13 18:27:40|3227.19|3218.49|3226.65|3217.95|3227.48|3218.78|3226.57|3217.87|29
1631557670000|2021-09-13 18:27:50|3226.71|3218.01|3227.35|3218.65|3227.46|3218.76|3226.67|3217.97|21
1631557680000|2021-09-13 18:28:00|3227.26|3218.56|3227.21|3218.51|3227.66|3218.96|3227.21|3218.51|7
1631557690000|2021-09-13 18:28:10|3227.45|3218.75|3226.89|3218.19|3227.57|3218.87|3226.83|3218.13|25
1631557700000|2021-09-13 18:28:20|3226.9|3218.2|3227.35|3218.65|3227.9|3219.2|3226.9|3218.2|24
1631557710000|2021-09-13 18:28:30|3227.53|3218.83|3227.63|3218.93|3227.89|3219.19|3227.36|3218.66|21
1631557720000|2021-09-13 18:28:40|3227.61|3218.91|3227.26|3218.56|3227.74|3219.04|3226.64|3217.94|32
1631557730000|2021-09-13 18:28:50|3227.28|3218.58|3227.55|3218.85|3227.88|3219.18|3227.28|3218.58|24
1631557740000|2021-09-13 18:29:00|3227.47|3218.77|3228.38|3219.68|3228.43|3219.73|3227.27|3218.57|31
1631557750000|2021-09-13 18:29:10|3228.29|3219.59|3228.22|3219.52|3228.97|3220.27|3227.56|3218.86|33
1631557760000|2021-09-13 18:29:20|3228.84|3220.14|3228.66|3219.96|3228.9|3220.2|3227.85|3219.15|31
1631557770000|2021-09-13 18:29:30|3228.5|3219.8|3228.32|3219.62|3228.73|3220.03|3228|3219.3|26
1631557780000|2021-09-13 18:29:40|3228.31|3219.61|3227.76|3219.06|3228.31|3219.61|3227.4|3218.7|29
1631557790000|2021-09-13 18:29:50|3227.68|3218.98|3227.87|3219.17|3227.87|3219.17|3227.3|3218.6|24
1631557800000|2021-09-13 18:30:00|3227.63|3218.93|3227.62|3218.92|3228.25|3219.55|3227.55|3218.85|27
1631557810000|2021-09-13 18:30:10|3227.65|3218.95|3229.62|3220.92|3229.73|3221.03|3227.58|3218.88|26
1631557820000|2021-09-13 18:30:20|3228.79|3220.09|3230.68|3221.98|3232.39|3223.69|3228.79|3220.09|37
1631557830000|2021-09-13 18:30:30|3230.69|3221.99|3232.76|3224.06|3232.76|3224.06|3229.89|3221.19|35
1631557840000|2021-09-13 18:30:40|3232.65|3223.95|3235.73|3227.03|3237.02|3228.32|3232.44|3223.74|37
1631557850000|2021-09-13 18:30:50|3235.79|3227.09|3235.12|3226.42|3235.79|3227.09|3234.31|3225.61|38
1631557860000|2021-09-13 18:31:00|3236.13|3227.43|3234.85|3226.15|3236.44|3227.74|3234.57|3225.87|39
1631557870000|2021-09-13 18:31:10|3234.88|3226.18|3234.63|3225.93|3235.17|3226.47|3234.32|3225.62|35
1631557880000|2021-09-13 18:31:20|3234.85|3226.15|3235.87|3227.17|3235.87|3227.17|3234.41|3225.71|38
1631557890000|2021-09-13 18:31:30|3235.84|3227.14|3235.48|3226.78|3235.92|3227.22|3235.42|3226.72|30
1631557900000|2021-09-13 18:31:40|3235.54|3226.84|3235.89|3227.19|3236.02|3227.32|3235.44|3226.74|31
1631557910000|2021-09-13 18:31:50|3235.9|3227.2|3235.97|3227.27|3236.04|3227.34|3235.1|3226.4|31
1631557920000|2021-09-13 18:32:00|3235.89|3227.19|3234.1|3225.4|3236.24|3227.54|3233.63|3224.93|33
1631557930000|2021-09-13 18:32:10|3234.23|3225.53|3233.29|3224.59|3234.44|3225.74|3233.17|3224.47|35
1631557940000|2021-09-13 18:32:20|3233.31|3224.61|3234.34|3225.64|3234.56|3225.86|3233.31|3224.61|40
1631557950000|2021-09-13 18:32:30|3234.3|3225.6|3235.27|3226.57|3235.27|3226.57|3234.26|3225.56|38
1631557960000|2021-09-13 18:32:40|3235.26|3226.56|3235.12|3226.42|3235.77|3227.07|3235.1|3226.4|37
1631557970000|2021-09-13 18:32:50|3234.92|3226.22|3236|3227.3|3236|3227.3|3234.43|3225.73|36
1631557980000|2021-09-13 18:33:00|3236.2|3227.5|3237.48|3228.78|3237.53|3228.83|3235.56|3226.86|35
1631557990000|2021-09-13 18:33:10|3237.47|3228.77|3235.88|3227.18|3237.53|3228.83|3235.88|3227.18|20
1631558000000|2021-09-13 18:33:20|3235.9|3227.2|3237.1|3228.4|3237.1|3228.4|3235.85|3227.15|34
1631558010000|2021-09-13 18:33:30|3237.02|3228.32|3237.34|3228.64|3237.51|3228.81|3237.02|3228.32|25
1631558020000|2021-09-13 18:33:40|3237.25|3228.55|3237.38|3228.68|3237.5|3228.8|3237.17|3228.47|27
1631558030000|2021-09-13 18:33:50|3237.48|3228.78|3237.64|3228.94|3237.64|3228.94|3237.32|3228.62|16
1631558040000|2021-09-13 18:34:00|3237.62|3228.92|3238.42|3229.72|3238.42|3229.72|3236.53|3227.83|35
1631558050000|2021-09-13 18:34:10|3238.36|3229.66|3238.61|3229.91|3239.35|3230.65|3238.36|3229.66|31
1631558060000|2021-09-13 18:34:20|3238.6|3229.9|3237.77|3229.07|3238.66|3229.96|3237.57|3228.87|37
1631558070000|2021-09-13 18:34:30|3237.75|3229.05|3237.99|3229.29|3238.13|3229.43|3237.75|3229.05|35
1631558080000|2021-09-13 18:34:40|3237.9|3229.2|3236.44|3227.74|3237.9|3229.2|3236.31|3227.61|30
1631558090000|2021-09-13 18:34:50|3236.46|3227.76|3236.28|3227.58|3236.52|3227.82|3236.05|3227.35|18
1631558100000|2021-09-13 18:35:00|3236.29|3227.59|3234.21|3225.51|3236.29|3227.59|3234.21|3225.51|22
1631558110000|2021-09-13 18:35:10|3234.23|3225.53|3232.96|3224.26|3234.44|3225.74|3232.68|3223.98|35
1631558120000|2021-09-13 18:35:20|3233.48|3224.78|3234.17|3225.47|3234.17|3225.47|3232.59|3223.89|30
1631558130000|2021-09-13 18:35:30|3234.28|3225.58|3234.24|3225.54|3234.37|3225.67|3233.85|3225.15|33
1631558140000|2021-09-13 18:35:40|3234.01|3225.31|3232.23|3223.53|3234.01|3225.31|3232.08|3223.38|33
1631558150000|2021-09-13 18:35:50|3232.24|3223.54|3231.54|3222.84|3232.28|3223.58|3231.46|3222.76|38
1631558160000|2021-09-13 18:36:00|3231.53|3222.83|3232.26|3223.56|3232.4|3223.7|3230.96|3222.26|35
1631558170000|2021-09-13 18:36:10|3232.27|3223.57|3232.12|3223.42|3232.62|3223.92|3231.76|3223.06|35
1631558180000|2021-09-13 18:36:20|3232.11|3223.41|3231.91|3223.21|3232.43|3223.73|3231.61|3222.91|31
1631558190000|2021-09-13 18:36:30|3231.88|3223.18|3231.67|3222.97|3232.37|3223.67|3231.41|3222.71|36
1631558200000|2021-09-13 18:36:40|3231.66|3222.96|3231.5|3222.8|3231.83|3223.13|3230.84|3222.14|29
1631558210000|2021-09-13 18:36:50|3231.63|3222.93|3231.17|3222.47|3232.1|3223.4|3229.63|3220.93|39
1631558220000|2021-09-13 18:37:00|3231.37|3222.67|3231.35|3222.65|3231.41|3222.71|3231.14|3222.44|28
1631558230000|2021-09-13 18:37:10|3231.33|3222.63|3229.53|3220.83|3231.55|3222.85|3229.53|3220.83|34
1631558240000|2021-09-13 18:37:20|3229.59|3220.89|3230.85|3222.15|3231.59|3222.89|3229.43|3220.73|35
1631558250000|2021-09-13 18:37:30|3230.8|3222.1|3229.88|3221.18|3231.14|3222.44|3229.7|3221|35
1631558260000|2021-09-13 18:37:40|3229.95|3221.25|3230.34|3221.64|3230.73|3222.03|3229.8|3221.1|35
1631558270000|2021-09-13 18:37:50|3230.3|3221.6|3230.41|3221.71|3230.5|3221.8|3230.18|3221.48|39
1631558280000|2021-09-13 18:38:00|3230.42|3221.72|3229.57|3220.87|3230.42|3221.72|3229.57|3220.87|33
1631558290000|2021-09-13 18:38:10|3229.59|3220.89|3229.33|3220.63|3229.59|3220.89|3228.82|3220.12|39
1631558300000|2021-09-13 18:38:20|3229.34|3220.64|3229.01|3220.31|3229.34|3220.64|3228.86|3220.16|36
1631558310000|2021-09-13 18:38:30|3229.03|3220.33|3228.8|3220.1|3229.12|3220.42|3228.75|3220.05|30
1631558320000|2021-09-13 18:38:40|3229.1|3220.4|3227.83|3219.13|3229.63|3220.93|3226.99|3218.29|40
1631558330000|2021-09-13 18:38:50|3227.91|3219.21|3227.29|3218.59|3228.38|3219.68|3227.17|3218.47|35
1631558340000|2021-09-13 18:39:00|3227.64|3218.94|3226.83|3218.13|3227.83|3219.13|3226.75|3218.05|33
1631558350000|2021-09-13 18:39:10|3226.78|3218.08|3226.41|3217.71|3227.41|3218.71|3225.67|3216.97|30
1631558360000|2021-09-13 18:39:20|3226.4|3217.7|3226.22|3217.52|3226.82|3218.12|3226.18|3217.48|36
1631558370000|2021-09-13 18:39:30|3226.23|3217.53|3228.55|3219.85|3228.55|3219.85|3226.23|3217.53|32
1631558380000|2021-09-13 18:39:40|3228.59|3219.89|3227.64|3218.94|3228.79|3220.09|3227.37|3218.67|35
1631558390000|2021-09-13 18:39:50|3227.67|3218.97|3227.63|3218.93|3228.03|3219.33|3227.12|3218.42|28
1631558400000|2021-09-13 18:40:00|3227.52|3218.82|3227.81|3219.11|3227.81|3219.11|3226.88|3218.18|35
1631558410000|2021-09-13 18:40:10|3227.88|3219.18|3227.65|3218.95|3227.97|3219.27|3227.48|3218.78|30
1631558420000|2021-09-13 18:40:20|3228.05|3219.35|3227.61|3218.91|3228.05|3219.35|3227.46|3218.76|31
1631558430000|2021-09-13 18:40:30|3227.68|3218.98|3228.7|3220|3228.72|3220.02|3227.61|3218.91|33
1631558440000|2021-09-13 18:40:40|3228.57|3219.87|3228.17|3219.47|3228.7|3220|3227.94|3219.24|32
1631558450000|2021-09-13 18:40:50|3228.14|3219.44|3228.09|3219.39|3228.24|3219.54|3227.96|3219.26|30
1631558460000|2021-09-13 18:41:00|3228.16|3219.46|3227.98|3219.28|3228.24|3219.54|3227.98|3219.28|31
1631558470000|2021-09-13 18:41:10|3228|3219.3|3228.23|3219.53|3228.85|3220.15|3227.94|3219.24|34
1631558480000|2021-09-13 18:41:20|3228.18|3219.48|3229.41|3220.71|3230.01|3221.31|3228.18|3219.48|29
1631558490000|2021-09-13 18:41:30|3229.62|3220.92|3229.7|3221|3230.41|3221.71|3229.62|3220.92|30
1631558500000|2021-09-13 18:41:40|3229.75|3221.05|3229.74|3221.04|3229.81|3221.11|3229.67|3220.97|22
1631558510000|2021-09-13 18:41:50|3229.77|3221.07|3228.34|3219.64|3229.79|3221.09|3228.2|3219.5|23
1631558520000|2021-09-13 18:42:00|3228.36|3219.66|3228.4|3219.7|3228.49|3219.79|3228.23|3219.53|18
1631558530000|2021-09-13 18:42:10|3229.13|3220.43|3229.45|3220.75|3229.92|3221.22|3229.13|3220.43|36
1631558540000|2021-09-13 18:42:20|3229.46|3220.76|3229.76|3221.06|3229.79|3221.09|3229.46|3220.76|29
1631558550000|2021-09-13 18:42:30|3229.67|3220.97|3231.38|3222.68|3231.96|3223.26|3229.66|3220.96|34
1631558560000|2021-09-13 18:42:40|3231.17|3222.47|3230.54|3221.84|3231.17|3222.47|3230.49|3221.79|31
1631558570000|2021-09-13 18:42:50|3230.71|3222.01|3231.33|3222.63|3232.04|3223.34|3230.63|3221.93|35
1631558580000|2021-09-13 18:43:00|3231.32|3222.62|3233.5|3224.8|3233.85|3225.15|3231.32|3222.62|33
1631558590000|2021-09-13 18:43:10|3233.27|3224.57|3233.31|3224.61|3233.96|3225.26|3232.77|3224.07|36
1631558600000|2021-09-13 18:43:20|3233.41|3224.71|3234.39|3225.69|3234.39|3225.69|3233.21|3224.51|29
1631558610000|2021-09-13 18:43:30|3234.47|3225.77|3234.2|3225.5|3234.48|3225.78|3233.52|3224.82|29
1631558620000|2021-09-13 18:43:40|3234.21|3225.51|3233.97|3225.27|3234.59|3225.89|3233.53|3224.83|31
1631558630000|2021-09-13 18:43:50|3233.68|3224.98|3233.9|3225.2|3234.3|3225.6|3233.49|3224.79|28
1631558640000|2021-09-13 18:44:00|3233.81|3225.11|3234.02|3225.32|3234.47|3225.77|3233.57|3224.87|34
1631558650000|2021-09-13 18:44:10|3233.85|3225.15|3232.55|3223.85|3234.42|3225.72|3232.54|3223.84|36
1631558660000|2021-09-13 18:44:20|3232.73|3224.03|3232.41|3223.71|3232.73|3224.03|3232.38|3223.68|34
1631558670000|2021-09-13 18:44:30|3232.49|3223.79|3233.14|3224.44|3233.17|3224.47|3232.11|3223.41|39
1631558680000|2021-09-13 18:44:40|3233.15|3224.45|3232.6|3223.9|3233.34|3224.64|3232.6|3223.9|30
1631558690000|2021-09-13 18:44:50|3232.66|3223.96|3231.25|3222.55|3232.72|3224.02|3231.25|3222.55|35
1631558700000|2021-09-13 18:45:00|3231.24|3222.54|3231.29|3222.59|3231.6|3222.9|3231.24|3222.54|36
1631558710000|2021-09-13 18:45:10|3231.27|3222.57|3229.99|3221.29|3231.27|3222.57|3229.99|3221.29|33
1631558720000|2021-09-13 18:45:20|3230.35|3221.65|3229.89|3221.19|3230.58|3221.88|3229.84|3221.14|29
1631558730000|2021-09-13 18:45:30|3229.88|3221.18|3229.62|3220.92|3229.9|3221.2|3229.62|3220.92|29
1631558740000|2021-09-13 18:45:40|3229.69|3220.99|3230.82|3222.12|3230.83|3222.13|3229.52|3220.82|31
1631558750000|2021-09-13 18:45:50|3230.8|3222.1|3230.71|3222.01|3230.82|3222.12|3230.69|3221.99|22
1631558760000|2021-09-13 18:46:00|3230.69|3221.99|3231.79|3223.09|3231.79|3223.09|3230.69|3221.99|25
1631558770000|2021-09-13 18:46:10|3231.76|3223.06|3231.75|3223.05|3231.85|3223.15|3231.71|3223.01|27
1631558780000|2021-09-13 18:46:20|3231.72|3223.02|3231.42|3222.72|3231.8|3223.1|3231.42|3222.72|26
1631558790000|2021-09-13 18:46:30|3231.35|3222.65|3230.05|3221.35|3231.35|3222.65|3229.77|3221.07|29
1631558800000|2021-09-13 18:46:40|3230.04|3221.34|3230.81|3222.11|3231.67|3222.97|3230.04|3221.34|38
1631558810000|2021-09-13 18:46:50|3230.78|3222.08|3230.66|3221.96|3230.86|3222.16|3230.55|3221.85|32
1631558820000|2021-09-13 18:47:00|3230.75|3222.05|3229.31|3220.61|3230.75|3222.05|3229.31|3220.61|36
1631558830000|2021-09-13 18:47:10|3229.48|3220.78|3228.08|3219.38|3229.48|3220.78|3227.85|3219.15|35
1631558840000|2021-09-13 18:47:20|3228.16|3219.46|3227.95|3219.25|3228.18|3219.48|3227.95|3219.25|21
1631558850000|2021-09-13 18:47:30|3227.94|3219.24|3227.32|3218.62|3228.07|3219.37|3226.41|3217.71|19
1631558860000|2021-09-13 18:47:40|3227.25|3218.55|3227.71|3219.01|3228.69|3219.99|3227.22|3218.52|27
1631558870000|2021-09-13 18:47:50|3227.4|3218.7|3227.68|3218.98|3227.99|3219.29|3227.15|3218.45|28
1631558880000|2021-09-13 18:48:00|3227.57|3218.87|3227.92|3219.22|3228.08|3219.38|3227.57|3218.87|29
1631558890000|2021-09-13 18:48:10|3227.95|3219.25|3227.86|3219.16|3227.98|3219.28|3227.67|3218.97|21
1631558900000|2021-09-13 18:48:20|3227.9|3219.2|3228.73|3220.03|3228.94|3220.24|3227.88|3219.18|31
1631558910000|2021-09-13 18:48:30|3228.78|3220.08|3231.38|3222.68|3231.38|3222.68|3228.68|3219.98|36
1631558920000|2021-09-13 18:48:40|3231.4|3222.7|3229.63|3220.93|3231.54|3222.84|3229.49|3220.79|33
1631558930000|2021-09-13 18:48:50|3229.71|3221.01|3230.42|3221.72|3230.42|3221.72|3229.56|3220.86|33
1631558940000|2021-09-13 18:49:00|3230.4|3221.7|3230.3|3221.6|3230.41|3221.71|3229.9|3221.2|37
1631558950000|2021-09-13 18:49:10|3230.31|3221.61|3229.19|3220.49|3230.44|3221.74|3229.18|3220.48|34
1631558960000|2021-09-13 18:49:20|3229.41|3220.71|3229.55|3220.85|3230.47|3221.77|3229.41|3220.71|32
1631558970000|2021-09-13 18:49:30|3229.58|3220.88|3229.28|3220.58|3229.72|3221.02|3229.2|3220.5|33
1631558980000|2021-09-13 18:49:40|3229.27|3220.57|3229.4|3220.7|3229.61|3220.91|3229.23|3220.53|25
1631558990000|2021-09-13 18:49:50|3229.44|3220.74|3229.07|3220.37|3229.5|3220.8|3227.84|3219.14|38
1631559000000|2021-09-13 18:50:00|3229.02|3220.32|3228.69|3219.99|3229.02|3220.32|3227.65|3218.95|35
1631559010000|2021-09-13 18:50:10|3228.68|3219.98|3228.35|3219.65|3228.68|3219.98|3228.13|3219.43|26
1631559020000|2021-09-13 18:50:20|3228.39|3219.69|3227.93|3219.23|3229.11|3220.41|3227.89|3219.19|32
1631559030000|2021-09-13 18:50:30|3228.12|3219.42|3228.46|3219.76|3228.69|3219.99|3228.02|3219.32|34
1631559040000|2021-09-13 18:50:40|3228.45|3219.75|3228.49|3219.79|3228.6|3219.9|3228.19|3219.49|31
1631559050000|2021-09-13 18:50:50|3228.42|3219.72|3227.02|3218.32|3228.52|3219.82|3227.02|3218.32|33
1631559060000|2021-09-13 18:51:00|3226.99|3218.29|3224.95|3216.25|3227.54|3218.84|3224.95|3216.25|34
1631559070000|2021-09-13 18:51:10|3224.91|3216.21|3223.95|3215.25|3224.96|3216.26|3223.16|3214.46|33
1631559080000|2021-09-13 18:51:20|3223.94|3215.24|3223.99|3215.29|3224.05|3215.35|3223.21|3214.51|21
1631559090000|2021-09-13 18:51:30|3223.98|3215.28|3224.07|3215.37|3224.11|3215.41|3223.69|3214.99|11
1631559100000|2021-09-13 18:51:40|3224.08|3215.38|3223.99|3215.29|3224.11|3215.41|3223.65|3214.95|21
1631559110000|2021-09-13 18:51:50|3223.75|3215.05|3223.99|3215.29|3224.17|3215.47|3223.56|3214.86|32
1631559120000|2021-09-13 18:52:00|3223.95|3215.25|3224.54|3215.84|3224.54|3215.84|3223.23|3214.53|35
1631559130000|2021-09-13 18:52:10|3224.59|3215.89|3225|3216.3|3225.82|3217.12|3224.16|3215.46|37
1631559140000|2021-09-13 18:52:20|3225.01|3216.31|3225.83|3217.13|3225.92|3217.22|3225.01|3216.31|33
1631559150000|2021-09-13 18:52:30|3225.84|3217.14|3225.16|3216.46|3225.84|3217.14|3224.71|3216.01|31
1631559160000|2021-09-13 18:52:40|3225.19|3216.49|3225.24|3216.54|3225.43|3216.73|3224.78|3216.08|23
1631559170000|2021-09-13 18:52:50|3225.23|3216.53|3225.31|3216.61|3225.93|3217.23|3224.73|3216.03|33
1631559180000|2021-09-13 18:53:00|3225.45|3216.75|3223.55|3214.85|3225.79|3217.09|3223.53|3214.83|30
1631559190000|2021-09-13 18:53:10|3223.6|3214.9|3223.52|3214.82|3223.6|3214.9|3223.2|3214.5|33
1631559200000|2021-09-13 18:53:20|3223.26|3214.56|3224.43|3215.73|3224.5|3215.8|3223.07|3214.37|35
1631559210000|2021-09-13 18:53:30|3224.38|3215.68|3224.41|3215.71|3224.46|3215.76|3224.28|3215.58|29
1631559220000|2021-09-13 18:53:40|3224.38|3215.68|3224.37|3215.67|3224.51|3215.81|3224.3|3215.6|30
1631559230000|2021-09-13 18:53:50|3224.45|3215.75|3224.25|3215.55|3224.65|3215.95|3224.22|3215.52|23
1631559240000|2021-09-13 18:54:00|3224.24|3215.54|3224.74|3216.04|3225.47|3216.77|3224.23|3215.53|36
1631559250000|2021-09-13 18:54:10|3224.75|3216.05|3225.35|3216.65|3225.44|3216.74|3224.61|3215.91|28
1631559260000|2021-09-13 18:54:20|3225.58|3216.88|3220.05|3211.35|3225.58|3216.88|3219.66|3210.96|33
1631559270000|2021-09-13 18:54:30|3219.94|3211.24|3220.66|3211.96|3220.66|3211.96|3219.74|3211.04|38
1631559280000|2021-09-13 18:54:40|3220.64|3211.94|3222.52|3213.82|3222.65|3213.95|3220.64|3211.94|32
1631559290000|2021-09-13 18:54:50|3223.1|3214.4|3223.04|3214.34|3223.24|3214.54|3222.62|3213.92|31
1631559300000|2021-09-13 18:55:00|3223.08|3214.38|3224.15|3215.45|3224.15|3215.45|3223.03|3214.33|30
1631559310000|2021-09-13 18:55:10|3224.14|3215.44|3225.6|3216.9|3225.6|3216.9|3223.95|3215.25|30
1631559320000|2021-09-13 18:55:20|3225.62|3216.92|3226.78|3218.08|3226.78|3218.08|3225.32|3216.62|35
1631559330000|2021-09-13 18:55:30|3226.8|3218.1|3224.96|3216.26|3226.81|3218.11|3224.92|3216.22|30
1631559340000|2021-09-13 18:55:40|3224.84|3216.14|3224.9|3216.2|3224.91|3216.21|3224.7|3216|25
1631559350000|2021-09-13 18:55:50|3224.85|3216.15|3225.52|3216.82|3225.52|3216.82|3224.65|3215.95|22
1631559360000|2021-09-13 18:56:00|3225.53|3216.83|3225.34|3216.64|3225.7|3217|3225.11|3216.41|34
1631559370000|2021-09-13 18:56:10|3225.36|3216.66|3223.73|3215.03|3225.44|3216.74|3223.73|3215.03|33
1631559380000|2021-09-13 18:56:20|3224.18|3215.48|3224.12|3215.42|3224.28|3215.58|3223.92|3215.22|17
1631559390000|2021-09-13 18:56:30|3224.14|3215.44|3224.14|3215.44|3224.37|3215.67|3224.14|3215.44|17
1631559400000|2021-09-13 18:56:40|3224.12|3215.42|3224.66|3215.96|3224.71|3216.01|3224.03|3215.33|32
1631559410000|2021-09-13 18:56:50|3224.81|3216.11|3224.74|3216.04|3224.81|3216.11|3224.64|3215.94|22
1631559420000|2021-09-13 18:57:00|3224.68|3215.98|3224.64|3215.94|3224.68|3215.98|3224.49|3215.79|27
1631559430000|2021-09-13 18:57:10|3224.7|3216|3223.02|3214.32|3224.7|3216|3222.96|3214.26|22
1631559440000|2021-09-13 18:57:20|3223.23|3214.53|3223.99|3215.29|3224.09|3215.39|3223.23|3214.53|32
1631559450000|2021-09-13 18:57:30|3224.03|3215.33|3223.98|3215.28|3224.03|3215.33|3223.08|3214.38|36
1631559460000|2021-09-13 18:57:40|3223.77|3215.07|3224.66|3215.96|3224.68|3215.98|3223.37|3214.67|35
1631559470000|2021-09-13 18:57:50|3224.75|3216.05|3223.93|3215.23|3224.81|3216.11|3223.93|3215.23|33
1631559480000|2021-09-13 18:58:00|3223.95|3215.25|3223.96|3215.26|3224.08|3215.38|3223.91|3215.21|14
1631559490000|2021-09-13 18:58:10|3223.92|3215.22|3223.89|3215.19|3223.98|3215.28|3223.83|3215.13|26
1631559500000|2021-09-13 18:58:20|3223.95|3215.25|3223.3|3214.6|3223.97|3215.27|3223.03|3214.33|24
1631559510000|2021-09-13 18:58:30|3223.23|3214.53|3222.55|3213.85|3223.3|3214.6|3222.07|3213.37|33
1631559520000|2021-09-13 18:58:40|3222.64|3213.94|3222.52|3213.82|3223.12|3214.42|3222.49|3213.79|33
1631559530000|2021-09-13 18:58:50|3222.53|3213.83|3223.65|3214.95|3223.84|3215.14|3222.48|3213.78|35
1631559540000|2021-09-13 18:59:00|3223.69|3214.99|3223.75|3215.05|3223.94|3215.24|3223.69|3214.99|35
1631559550000|2021-09-13 18:59:10|3223.74|3215.04|3225.51|3216.81|3225.96|3217.26|3223.74|3215.04|39
1631559560000|2021-09-13 18:59:20|3225.53|3216.83|3225.12|3216.42|3225.58|3216.88|3225.12|3216.42|39
1631559570000|2021-09-13 18:59:30|3225.1|3216.4|3225.68|3216.98|3225.9|3217.2|3225.08|3216.38|36
1631559580000|2021-09-13 18:59:40|3225.83|3217.13|3226.43|3217.73|3226.82|3218.12|3225.74|3217.04|38
1631559590000|2021-09-13 18:59:50|3226.46|3217.76|3226.57|3217.87|3226.77|3218.07|3225.72|3217.02|37
1631559600000|2021-09-13 19:00:00|3226.63|3217.93|3226.4|3217.7|3227.4|3218.7|3226.4|3217.7|36
1631559610000|2021-09-13 19:00:10|3226.18|3217.48|3226.62|3217.92|3226.76|3218.06|3225.36|3216.66|36
1631559620000|2021-09-13 19:00:20|3226.58|3217.88|3226.65|3217.95|3226.8|3218.1|3226.25|3217.55|37
1631559630000|2021-09-13 19:00:30|3226.66|3217.96|3227.84|3219.14|3227.84|3219.14|3226.66|3217.96|37
1631559640000|2021-09-13 19:00:40|3227.8|3219.1|3227.73|3219.03|3228.04|3219.34|3227.55|3218.85|38
1631559650000|2021-09-13 19:00:50|3227.85|3219.15|3228.09|3219.39|3228.42|3219.72|3227.59|3218.89|32
1631559660000|2021-09-13 19:01:00|3228.2|3219.5|3228.16|3219.46|3228.89|3220.19|3228.06|3219.36|35
1631559670000|2021-09-13 19:01:10|3228.04|3219.34|3225.89|3217.19|3228.04|3219.34|3225.82|3217.12|33
1631559680000|2021-09-13 19:01:20|3226.06|3217.36|3225.39|3216.69|3226.09|3217.39|3225.31|3216.61|34
1631559690000|2021-09-13 19:01:30|3225.46|3216.76|3225.07|3216.37|3225.63|3216.93|3224.88|3216.18|29
1631559700000|2021-09-13 19:01:40|3225.09|3216.39|3224.94|3216.24|3225.12|3216.42|3224.64|3215.94|32
1631559710000|2021-09-13 19:01:50|3224.95|3216.25|3224.95|3216.25|3225.05|3216.35|3224.63|3215.93|32
1631559720000|2021-09-13 19:02:00|3224.97|3216.27|3224.93|3216.23|3225.04|3216.34|3224.6|3215.9|28
1631559730000|2021-09-13 19:02:10|3224.97|3216.27|3225.14|3216.44|3225.14|3216.44|3224.66|3215.96|30
1631559740000|2021-09-13 19:02:20|3225.03|3216.33|3222.95|3214.25|3225.14|3216.44|3222.83|3214.13|32
1631559750000|2021-09-13 19:02:30|3222.92|3214.22|3222.7|3214|3223.22|3214.52|3222.7|3214|37
1631559760000|2021-09-13 19:02:40|3222.42|3213.72|3224.22|3215.52|3224.49|3215.79|3222.42|3213.72|38
1631559770000|2021-09-13 19:02:50|3224.21|3215.51|3223.3|3214.6|3224.3|3215.6|3223.25|3214.55|36
1631559780000|2021-09-13 19:03:00|3223.36|3214.66|3224.16|3215.46|3224.26|3215.56|3223.15|3214.45|35
1631559790000|2021-09-13 19:03:10|3224.25|3215.55|3223.88|3215.18|3224.43|3215.73|3223.74|3215.04|31
1631559800000|2021-09-13 19:03:20|3223.8|3215.1|3223.9|3215.2|3224.12|3215.42|3223.8|3215.1|35
1631559810000|2021-09-13 19:03:30|3223.93|3215.23|3224.75|3216.05|3225|3216.3|3223.93|3215.23|34
1631559820000|2021-09-13 19:03:40|3224.82|3216.12|3224.95|3216.25|3225.06|3216.36|3224.7|3216|32
1631559830000|2021-09-13 19:03:50|3224.93|3216.23|3226.25|3217.55|3226.28|3217.58|3224.89|3216.19|32
1631559840000|2021-09-13 19:04:00|3226.23|3217.53|3224.63|3215.93|3226.49|3217.79|3224.63|3215.93|27
1631559850000|2021-09-13 19:04:10|3224.51|3215.81|3224.97|3216.27|3225|3216.3|3224.48|3215.78|25
1631559860000|2021-09-13 19:04:20|3224.98|3216.28|3223.53|3214.83|3224.98|3216.28|3223.53|3214.83|22
1631559870000|2021-09-13 19:04:30|3223.12|3214.42|3222.71|3214.01|3223.13|3214.43|3222.55|3213.85|33
1631559880000|2021-09-13 19:04:40|3222.65|3213.95|3221.45|3212.75|3223.05|3214.35|3221.45|3212.75|35
1631559890000|2021-09-13 19:04:50|3221.36|3212.66|3222|3213.3|3222.05|3213.35|3221.34|3212.64|20
1631559900000|2021-09-13 19:05:00|3222.03|3213.33|3222.19|3213.49|3222.49|3213.79|3221.79|3213.09|32
1631559910000|2021-09-13 19:05:10|3222.17|3213.47|3222.14|3213.44|3222.59|3213.89|3221.91|3213.21|34
1631559920000|2021-09-13 19:05:20|3222.04|3213.34|3224.03|3215.33|3224.23|3215.53|3222.04|3213.34|32
1631559930000|2021-09-13 19:05:30|3224.33|3215.63|3225.34|3216.64|3225.34|3216.64|3224.33|3215.63|32
1631559940000|2021-09-13 19:05:40|3225.44|3216.74|3226.11|3217.41|3226.3|3217.6|3225.44|3216.74|31
1631559950000|2021-09-13 19:05:50|3226.15|3217.45|3225.98|3217.28|3226.28|3217.58|3225.72|3217.02|31
1631559960000|2021-09-13 19:06:00|3225.97|3217.27|3227.18|3218.48|3227.22|3218.52|3225.92|3217.22|37
1631559970000|2021-09-13 19:06:10|3227.17|3218.47|3227.58|3218.88|3227.65|3218.95|3227.09|3218.39|30
1631559980000|2021-09-13 19:06:20|3227.65|3218.95|3228.25|3219.55|3228.56|3219.86|3227.65|3218.95|32
1631559990000|2021-09-13 19:06:30|3228.22|3219.52|3230.05|3221.35|3230.05|3221.35|3228.18|3219.48|31
1631560000000|2021-09-13 19:06:40|3230.13|3221.43|3230.33|3221.63|3230.54|3221.84|3229.96|3221.26|28
1631560010000|2021-09-13 19:06:50|3230.37|3221.67|3230.44|3221.74|3230.6|3221.9|3230.31|3221.61|17
1631560020000|2021-09-13 19:07:00|3230.43|3221.73|3230.42|3221.72|3230.59|3221.89|3230.4|3221.7|20
1631560030000|2021-09-13 19:07:10|3230.5|3221.8|3229.17|3220.47|3230.55|3221.85|3228.96|3220.26|35
1631560040000|2021-09-13 19:07:20|3229.25|3220.55|3229.57|3220.87|3229.66|3220.96|3229.25|3220.55|33
1631560050000|2021-09-13 19:07:30|3229.6|3220.9|3229.52|3220.82|3229.61|3220.91|3228.07|3219.37|34
1631560060000|2021-09-13 19:07:40|3229.46|3220.76|3229.61|3220.91|3229.65|3220.95|3229.27|3220.57|32
1631560070000|2021-09-13 19:07:50|3229.56|3220.86|3228.59|3219.89|3229.56|3220.86|3228.29|3219.59|31
1631560080000|2021-09-13 19:08:00|3228.49|3219.79|3228.47|3219.77|3228.66|3219.96|3228.35|3219.65|31
1631560090000|2021-09-13 19:08:10|3228.48|3219.78|3228.48|3219.78|3228.76|3220.06|3228.26|3219.56|27
1631560100000|2021-09-13 19:08:20|3228.51|3219.81|3228.69|3219.99|3228.85|3220.15|3228.38|3219.68|32
1631560110000|2021-09-13 19:08:30|3228.84|3220.14|3229.68|3220.98|3229.84|3221.14|3228.58|3219.88|33
1631560120000|2021-09-13 19:08:40|3229.69|3220.99|3229.69|3220.99|3229.83|3221.13|3229.69|3220.99|26
1631560130000|2021-09-13 19:08:50|3229.63|3220.93|3229.41|3220.71|3229.66|3220.96|3229.41|3220.71|27
1631560140000|2021-09-13 19:09:00|3229.39|3220.69|3229.43|3220.73|3229.54|3220.84|3229.39|3220.69|20
1631560150000|2021-09-13 19:09:10|3229.51|3220.81|3227.38|3218.68|3229.58|3220.88|3227.26|3218.56|31
1631560160000|2021-09-13 19:09:20|3227.42|3218.72|3227.42|3218.72|3227.61|3218.91|3227.41|3218.71|28
1631560170000|2021-09-13 19:09:30|3227.43|3218.73|3226.57|3217.87|3227.49|3218.79|3226.53|3217.83|21
1631560180000|2021-09-13 19:09:40|3226.51|3217.81|3225.97|3217.27|3226.68|3217.98|3225.97|3217.27|35
1631560190000|2021-09-13 19:09:50|3226.02|3217.32|3225.13|3216.43|3226.05|3217.35|3225.07|3216.37|37
1631560200000|2021-09-13 19:10:00|3225.16|3216.46|3225.79|3217.09|3225.79|3217.09|3225.14|3216.44|28
1631560210000|2021-09-13 19:10:10|3225.94|3217.24|3226.21|3217.51|3226.28|3217.58|3225.01|3216.31|28
1631560220000|2021-09-13 19:10:20|3226.22|3217.52|3225.89|3217.19|3227.22|3218.52|3225.88|3217.18|39
1631560230000|2021-09-13 19:10:30|3226.01|3217.31|3226.61|3217.91|3226.72|3218.02|3226.01|3217.31|37
1631560240000|2021-09-13 19:10:40|3226.77|3218.07|3227.02|3218.32|3227.02|3218.32|3226.59|3217.89|36
1631560250000|2021-09-13 19:10:50|3227.1|3218.4|3227.17|3218.47|3227.19|3218.49|3227.1|3218.4|33
1631560260000|2021-09-13 19:11:00|3227.14|3218.44|3226.43|3217.73|3227.14|3218.44|3226.4|3217.7|30
1631560270000|2021-09-13 19:11:10|3226.28|3217.58|3223.08|3214.38|3226.37|3217.67|3222.66|3213.96|38
1631560280000|2021-09-13 19:11:20|3223.09|3214.39|3222.54|3213.84|3224.29|3215.59|3222.53|3213.83|33
1631560290000|2021-09-13 19:11:30|3222.53|3213.83|3222.58|3213.88|3222.67|3213.97|3222.41|3213.71|25
1631560300000|2021-09-13 19:11:40|3222.53|3213.83|3221.93|3213.23|3222.93|3214.23|3221.55|3212.85|28
1631560310000|2021-09-13 19:11:50|3222.03|3213.33|3222.72|3214.02|3222.72|3214.02|3221.79|3213.09|34
1631560320000|2021-09-13 19:12:00|3222.73|3214.03|3222.88|3214.18|3223.11|3214.41|3222.7|3214|31
1631560330000|2021-09-13 19:12:10|3222.99|3214.29|3222.98|3214.28|3223.39|3214.69|3222.84|3214.14|30
1631560340000|2021-09-13 19:12:20|3222.91|3214.21|3221.99|3213.29|3222.97|3214.27|3221.88|3213.18|34
1631560350000|2021-09-13 19:12:30|3221.87|3213.17|3221.28|3212.58|3221.93|3213.23|3221.26|3212.56|23
1631560360000|2021-09-13 19:12:40|3221.38|3212.68|3221.48|3212.78|3221.55|3212.85|3221.28|3212.58|33
1631560370000|2021-09-13 19:12:50|3221.39|3212.69|3221.45|3212.75|3221.63|3212.93|3221.36|3212.66|33
1631560380000|2021-09-13 19:13:00|3221.58|3212.88|3221.6|3212.9|3221.88|3213.18|3221.49|3212.79|32
1631560390000|2021-09-13 19:13:10|3221.59|3212.89|3221.5|3212.8|3221.61|3212.91|3221.2|3212.5|33
1631560400000|2021-09-13 19:13:20|3221.45|3212.75|3221.66|3212.96|3221.8|3213.1|3221.26|3212.56|35
1631560410000|2021-09-13 19:13:30|3221.64|3212.94|3222.47|3213.77|3222.61|3213.91|3221.63|3212.93|38
1631560420000|2021-09-13 19:13:40|3222.48|3213.78|3221.78|3213.08|3222.48|3213.78|3221.51|3212.81|29
1631560430000|2021-09-13 19:13:50|3221.82|3213.12|3221.75|3213.05|3221.98|3213.28|3221.72|3213.02|35
1631560440000|2021-09-13 19:14:00|3221.71|3213.01|3222.81|3214.11|3222.85|3214.15|3221.34|3212.64|30
1631560450000|2021-09-13 19:14:10|3222.6|3213.9|3221.68|3212.98|3222.6|3213.9|3221.68|3212.98|36
1631560460000|2021-09-13 19:14:20|3221.78|3213.08|3221.75|3213.05|3221.84|3213.14|3221.65|3212.95|13
1631560470000|2021-09-13 19:14:30|3221.78|3213.08|3222.03|3213.33|3222.4|3213.7|3221.77|3213.07|21
1631560480000|2021-09-13 19:14:40|3222.01|3213.31|3222.58|3213.88|3222.74|3214.04|3221.99|3213.29|27
1631560490000|2021-09-13 19:14:50|3222.57|3213.87|3222.57|3213.87|3222.64|3213.94|3222.53|3213.83|18
1631560500000|2021-09-13 19:15:00|3222.59|3213.89|3222.56|3213.86|3222.69|3213.99|3222.55|3213.85|17
1631560510000|2021-09-13 19:15:10|3222.61|3213.91|3221.78|3213.08|3222.61|3213.91|3221.74|3213.04|25
1631560520000|2021-09-13 19:15:20|3221.86|3213.16|3222.3|3213.6|3222.45|3213.75|3221.68|3212.98|21
1631560530000|2021-09-13 19:15:30|3222.44|3213.74|3224.48|3215.78|3224.5|3215.8|3222.29|3213.59|34
1631560540000|2021-09-13 19:15:40|3224.45|3215.75|3224.44|3215.74|3224.79|3216.09|3224.2|3215.5|32
1631560550000|2021-09-13 19:15:50|3224.43|3215.73|3224.39|3215.69|3224.66|3215.96|3224.27|3215.57|28
1631560560000|2021-09-13 19:16:00|3224.37|3215.67|3224.37|3215.67|3224.58|3215.88|3224.26|3215.56|26
1631560570000|2021-09-13 19:16:10|3224.47|3215.77|3224.3|3215.6|3224.47|3215.77|3224.13|3215.43|32
1631560580000|2021-09-13 19:16:20|3224.39|3215.69|3225.22|3216.52|3225.22|3216.52|3224.17|3215.47|19
1631560590000|2021-09-13 19:16:30|3225.26|3216.56|3225.18|3216.48|3225.43|3216.73|3224.81|3216.11|30
1631560600000|2021-09-13 19:16:40|3225.19|3216.49|3225.03|3216.33|3225.19|3216.49|3224.92|3216.22|25
1631560610000|2021-09-13 19:16:50|3225.02|3216.32|3225.02|3216.32|3225.06|3216.36|3224.99|3216.29|11
1631560620000|2021-09-13 19:17:00|3225.01|3216.31|3225.16|3216.46|3225.19|3216.49|3225.01|3216.31|17
1631560630000|2021-09-13 19:17:10|3224.87|3216.17|3223.87|3215.17|3224.87|3216.17|3223.78|3215.08|32
1631560640000|2021-09-13 19:17:20|3223.89|3215.19|3224.54|3215.84|3224.7|3216|3223.86|3215.16|34
1631560650000|2021-09-13 19:17:30|3224.53|3215.83|3224.51|3215.81|3224.63|3215.93|3224.48|3215.78|36
1631560660000|2021-09-13 19:17:40|3224.54|3215.84|3224.47|3215.77|3224.54|3215.84|3224.33|3215.63|29
1631560670000|2021-09-13 19:17:50|3224.5|3215.8|3224.55|3215.85|3224.57|3215.87|3224.42|3215.72|32
1631560680000|2021-09-13 19:18:00|3224.56|3215.86|3225.02|3216.32|3225.02|3216.32|3224.41|3215.71|36
1631560690000|2021-09-13 19:18:10|3224.98|3216.28|3224.43|3215.73|3225.24|3216.54|3224.19|3215.49|33
1631560700000|2021-09-13 19:18:20|3224.44|3215.74|3224.45|3215.75|3224.5|3215.8|3224.44|3215.74|22
1631560710000|2021-09-13 19:18:30|3224.46|3215.76|3224.53|3215.83|3224.53|3215.83|3224.43|3215.73|17
1631560720000|2021-09-13 19:18:40|3224.52|3215.82|3224.44|3215.74|3224.55|3215.85|3224.42|3215.72|25
1631560730000|2021-09-13 19:18:50|3224.43|3215.73|3224.19|3215.49|3224.45|3215.75|3224.01|3215.31|25
1631560740000|2021-09-13 19:19:00|3224.2|3215.5|3224.23|3215.53|3224.26|3215.56|3224.12|3215.42|25
1631560750000|2021-09-13 19:19:10|3224.14|3215.44|3224.36|3215.66|3224.44|3215.74|3224.12|3215.42|24
1631560760000|2021-09-13 19:19:20|3224.38|3215.68|3224.37|3215.67|3224.44|3215.74|3224.33|3215.63|15
1631560770000|2021-09-13 19:19:30|3224.4|3215.7|3224.26|3215.56|3224.57|3215.87|3224.22|3215.52|23
1631560780000|2021-09-13 19:19:40|3224.27|3215.57|3224.25|3215.55|3224.45|3215.75|3224.15|3215.45|24
1631560790000|2021-09-13 19:19:50|3224.26|3215.56|3226.72|3218.02|3226.79|3218.09|3224.26|3215.56|39
1631560800000|2021-09-13 19:20:00|3226.56|3217.86|3227.41|3218.71|3227.84|3219.14|3226.56|3217.86|29
1631560810000|2021-09-13 19:20:10|3227.81|3219.11|3228.06|3219.36|3228.43|3219.73|3227.36|3218.66|29
1631560820000|2021-09-13 19:20:20|3228.18|3219.48|3228.51|3219.81|3228.72|3220.02|3227.8|3219.1|35
1631560830000|2021-09-13 19:20:30|3228.48|3219.78|3228.7|3220|3229.15|3220.45|3228.07|3219.37|35
1631560840000|2021-09-13 19:20:40|3228.62|3219.92|3228.76|3220.06|3228.76|3220.06|3228.39|3219.69|30
1631560850000|2021-09-13 19:20:50|3228.53|3219.83|3228.61|3219.91|3228.7|3220|3228.29|3219.59|28
1631560860000|2021-09-13 19:21:00|3228.56|3219.86|3228.36|3219.66|3228.56|3219.86|3228.36|3219.66|22
1631560870000|2021-09-13 19:21:10|3228.3|3219.6|3228.5|3219.8|3228.57|3219.87|3228.27|3219.57|31
1631560880000|2021-09-13 19:21:20|3228.49|3219.79|3228.47|3219.77|3228.52|3219.82|3228.36|3219.66|26
1631560890000|2021-09-13 19:21:30|3228.51|3219.81|3228.55|3219.85|3228.75|3220.05|3228.4|3219.7|27
1631560900000|2021-09-13 19:21:40|3228.48|3219.78|3229.53|3220.83|3229.53|3220.83|3228.34|3219.64|33
1631560910000|2021-09-13 19:21:50|3229.47|3220.77|3229.39|3220.69|3229.6|3220.9|3229.1|3220.4|33
1631560920000|2021-09-13 19:22:00|3229.29|3220.59|3228.32|3219.62|3229.53|3220.83|3228.27|3219.57|27
1631560930000|2021-09-13 19:22:10|3228.4|3219.7|3228.4|3219.7|3228.51|3219.81|3228.32|3219.62|15
1631560940000|2021-09-13 19:22:20|3228.41|3219.71|3228.28|3219.58|3228.46|3219.76|3228.27|3219.57|18
1631560950000|2021-09-13 19:22:30|3228.33|3219.63|3228.33|3219.63|3228.46|3219.76|3228.31|3219.61|15
1631560960000|2021-09-13 19:22:40|3228.34|3219.64|3228.33|3219.63|3228.5|3219.8|3228.31|3219.61|28
1631560970000|2021-09-13 19:22:50|3228.29|3219.59|3228.09|3219.39|3228.46|3219.76|3227.81|3219.11|21
1631560980000|2021-09-13 19:23:00|3228.11|3219.41|3228.8|3220.1|3229.57|3220.87|3227.81|3219.11|33
1631560990000|2021-09-13 19:23:10|3229.47|3220.77|3229.45|3220.75|3229.9|3221.2|3228.8|3220.1|31
1631561000000|2021-09-13 19:23:20|3229.24|3220.54|3229.67|3220.97|3229.77|3221.07|3229.24|3220.54|27
1631561010000|2021-09-13 19:23:30|3229.59|3220.89|3229.54|3220.84|3229.64|3220.94|3229.25|3220.55|33
1631561020000|2021-09-13 19:23:40|3229.62|3220.92|3230.15|3221.45|3230.41|3221.71|3229.58|3220.88|25
1631561030000|2021-09-13 19:23:50|3230.51|3221.81|3230.57|3221.87|3230.84|3222.14|3230.24|3221.54|29
1631561040000|2021-09-13 19:24:00|3230.58|3221.88|3230.3|3221.6|3230.68|3221.98|3230.14|3221.44|16
1631561050000|2021-09-13 19:24:10|3230.28|3221.58|3229.95|3221.25|3230.28|3221.58|3229.9|3221.2|29
1631561060000|2021-09-13 19:24:20|3229.96|3221.26|3231.17|3222.47|3231.17|3222.47|3229.96|3221.26|23
1631561070000|2021-09-13 19:24:30|3231.21|3222.51|3231.56|3222.86|3231.57|3222.87|3231.19|3222.49|27
1631561080000|2021-09-13 19:24:40|3231.4|3222.7|3231.57|3222.87|3231.65|3222.95|3231.4|3222.7|22
1631561090000|2021-09-13 19:24:50|3231.65|3222.95|3231.44|3222.74|3231.66|3222.96|3231.44|3222.74|19
1631561100000|2021-09-13 19:25:00|3231.42|3222.72|3231.58|3222.88|3231.58|3222.88|3231.42|3222.72|14
1631561110000|2021-09-13 19:25:10|3231.74|3223.04|3232.99|3224.29|3233.11|3224.41|3231.74|3223.04|19
1631561120000|2021-09-13 19:25:20|3233.36|3224.66|3233.63|3224.93|3233.77|3225.07|3233.36|3224.66|18
1631561130000|2021-09-13 19:25:30|3233.65|3224.95|3233.86|3225.16|3233.86|3225.16|3233.65|3224.95|15
1631561140000|2021-09-13 19:25:40|3233.85|3225.15|3233.92|3225.22|3233.92|3225.22|3233.83|3225.13|15
1631561150000|2021-09-13 19:25:50|3233.96|3225.26|3238.43|3229.73|3239.16|3230.46|3233.96|3225.26|30
1631561160000|2021-09-13 19:26:00|3239.53|3230.83|3242.74|3234.04|3243.15|3234.45|3239.42|3230.72|37
1631561170000|2021-09-13 19:26:10|3242.68|3233.98|3243.63|3234.93|3243.63|3234.93|3242.03|3233.33|38
1631561180000|2021-09-13 19:26:20|3244.22|3235.52|3244.11|3235.41|3244.5|3235.8|3243.16|3234.46|37
1631561190000|2021-09-13 19:26:30|3243.98|3235.28|3244.04|3235.34|3244.34|3235.64|3243.98|3235.28|33
1631561200000|2021-09-13 19:26:40|3244.09|3235.39|3245.73|3237.03|3245.78|3237.08|3243.26|3234.56|38
1631561210000|2021-09-13 19:26:50|3245.71|3237.01|3248.38|3239.68|3248.38|3239.68|3245.71|3237.01|28
1631561220000|2021-09-13 19:27:00|3249.02|3240.32|3249.24|3240.54|3251.75|3243.05|3248.66|3239.96|37
1631561230000|2021-09-13 19:27:10|3249.94|3241.24|3248.56|3239.86|3249.94|3241.24|3247.82|3239.12|34
1631561240000|2021-09-13 19:27:20|3248.68|3239.98|3246.19|3237.49|3248.75|3240.05|3245.99|3237.29|36
1631561250000|2021-09-13 19:27:30|3246.49|3237.79|3246.32|3237.62|3246.57|3237.87|3245.83|3237.13|37
1631561260000|2021-09-13 19:27:40|3246.31|3237.61|3250|3241.3|3250.18|3241.48|3246.31|3237.61|36
1631561270000|2021-09-13 19:27:50|3249.89|3241.19|3251.17|3242.47|3252|3243.3|3249.89|3241.19|37
1631561280000|2021-09-13 19:28:00|3251.22|3242.52|3251.21|3242.51|3252.19|3243.49|3250.96|3242.26|31
1631561290000|2021-09-13 19:28:10|3251.12|3242.42|3253.04|3244.34|3253.04|3244.34|3251.12|3242.42|39
1631561300000|2021-09-13 19:28:20|3253.27|3244.57|3252.85|3244.15|3253.76|3245.06|3252.23|3243.53|34
1631561310000|2021-09-13 19:28:30|3252.91|3244.21|3252.9|3244.2|3253.41|3244.71|3252.55|3243.85|35
1631561320000|2021-09-13 19:28:40|3252.61|3243.91|3251.98|3243.28|3252.65|3243.95|3251.89|3243.19|32
1631561330000|2021-09-13 19:28:50|3251.91|3243.21|3251|3242.3|3251.91|3243.21|3251|3242.3|29
1631561340000|2021-09-13 19:29:00|3250.85|3242.15|3251.95|3243.25|3252.7|3244|3250.84|3242.14|32
1631561350000|2021-09-13 19:29:10|3251.81|3243.11|3251.73|3243.03|3251.86|3243.16|3251.63|3242.93|32
1631561360000|2021-09-13 19:29:20|3251.74|3243.04|3251.36|3242.66|3251.83|3243.13|3251.36|3242.66|27
1631561370000|2021-09-13 19:29:30|3251.32|3242.62|3251.48|3242.78|3251.86|3243.16|3251.06|3242.36|32
1631561380000|2021-09-13 19:29:40|3251.67|3242.97|3251.04|3242.34|3251.67|3242.97|3250.38|3241.68|35
1631561390000|2021-09-13 19:29:50|3251.35|3242.65|3251.43|3242.73|3251.59|3242.89|3251.3|3242.6|35
1631561400000|2021-09-13 19:30:00|3251.48|3242.78|3251.01|3242.31|3251.51|3242.81|3251.01|3242.31|36
1631561410000|2021-09-13 19:30:10|3250.61|3241.91|3252.61|3243.91|3252.96|3244.26|3248.38|3239.68|39
1631561420000|2021-09-13 19:30:20|3253.09|3244.39|3252.83|3244.13|3253.53|3244.83|3252.63|3243.93|35
1631561430000|2021-09-13 19:30:30|3252.88|3244.18|3253.07|3244.37|3253.57|3244.87|3252.88|3244.18|36
1631561440000|2021-09-13 19:30:40|3252.9|3244.2|3253.71|3245.01|3253.71|3245.01|3252.68|3243.98|32
1631561450000|2021-09-13 19:30:50|3253.91|3245.21|3253.75|3245.05|3254.21|3245.51|3253.52|3244.82|37
1631561460000|2021-09-13 19:31:00|3253.67|3244.97|3253.47|3244.77|3253.67|3244.97|3253.26|3244.56|35
1631561470000|2021-09-13 19:31:10|3253.45|3244.75|3253.57|3244.87|3253.81|3245.11|3253.37|3244.67|35
1631561480000|2021-09-13 19:31:20|3253.54|3244.84|3253.52|3244.82|3253.75|3245.05|3253.3|3244.6|30
1631561490000|2021-09-13 19:31:30|3253.58|3244.88|3253.5|3244.8|3253.58|3244.88|3253.49|3244.79|31
1631561500000|2021-09-13 19:31:40|3253.45|3244.75|3251.91|3243.21|3253.62|3244.92|3251.91|3243.21|31
1631561510000|2021-09-13 19:31:50|3251.92|3243.22|3253.4|3244.7|3253.53|3244.83|3251.92|3243.22|33
1631561520000|2021-09-13 19:32:00|3253.37|3244.67|3253.42|3244.72|3253.63|3244.93|3252.8|3244.1|33
1631561530000|2021-09-13 19:32:10|3253.21|3244.51|3253.45|3244.75|3253.58|3244.88|3253.17|3244.47|27
1631561540000|2021-09-13 19:32:20|3253.39|3244.69|3253.91|3245.21|3253.98|3245.28|3252.99|3244.29|29
1631561550000|2021-09-13 19:32:30|3253.86|3245.16|3252.07|3243.37|3254.09|3245.39|3252.07|3243.37|34
1631561560000|2021-09-13 19:32:40|3251.73|3243.03|3252.48|3243.78|3252.84|3244.14|3251.73|3243.03|31
1631561570000|2021-09-13 19:32:50|3252.52|3243.82|3252.48|3243.78|3252.73|3244.03|3252.33|3243.63|32
1631561580000|2021-09-13 19:33:00|3252.56|3243.86|3251.56|3242.86|3252.72|3244.02|3251.4|3242.7|31
1631561590000|2021-09-13 19:33:10|3251.57|3242.87|3251.18|3242.48|3251.59|3242.89|3250.98|3242.28|27
1631561600000|2021-09-13 19:33:20|3251.17|3242.47|3251.34|3242.64|3252.03|3243.33|3251.07|3242.37|38
1631561610000|2021-09-13 19:33:30|3251.46|3242.76|3251.08|3242.38|3251.46|3242.76|3250.96|3242.26|29
1631561620000|2021-09-13 19:33:40|3251.33|3242.63|3251.46|3242.76|3252.32|3243.62|3251.33|3242.63|31
1631561630000|2021-09-13 19:33:50|3251.58|3242.88|3251.92|3243.22|3251.95|3243.25|3251.35|3242.65|38
1631561640000|2021-09-13 19:34:00|3251.78|3243.08|3250.44|3241.74|3251.85|3243.15|3249.74|3241.04|23
1631561650000|2021-09-13 19:34:10|3250.3|3241.6|3251.11|3242.41|3251.24|3242.54|3249.97|3241.27|35
1631561660000|2021-09-13 19:34:20|3251.16|3242.46|3250.93|3242.23|3251.16|3242.46|3250.8|3242.1|33
1631561670000|2021-09-13 19:34:30|3250.88|3242.18|3249.82|3241.12|3250.98|3242.28|3249.72|3241.02|32
1631561680000|2021-09-13 19:34:40|3249.87|3241.17|3249.98|3241.28|3250.24|3241.54|3249.71|3241.01|29
1631561690000|2021-09-13 19:34:50|3249.89|3241.19|3249.8|3241.1|3250.01|3241.31|3249.73|3241.03|35
1631561700000|2021-09-13 19:35:00|3249.83|3241.13|3249.7|3241|3249.86|3241.16|3249.7|3241|31
1631561710000|2021-09-13 19:35:10|3249.69|3240.99|3249.61|3240.91|3249.82|3241.12|3249.56|3240.86|26
1631561720000|2021-09-13 19:35:20|3249.58|3240.88|3249|3240.3|3249.62|3240.92|3249|3240.3|26
1631561730000|2021-09-13 19:35:30|3248.95|3240.25|3247.94|3239.24|3248.99|3240.29|3247.88|3239.18|28
1631561740000|2021-09-13 19:35:40|3247.93|3239.23|3249.35|3240.65|3249.41|3240.71|3247.49|3238.79|30
1631561750000|2021-09-13 19:35:50|3249.32|3240.62|3249.38|3240.68|3249.38|3240.68|3249.26|3240.56|22
1631561760000|2021-09-13 19:36:00|3249.36|3240.66|3248.78|3240.08|3249.37|3240.67|3248.78|3240.08|20
1631561770000|2021-09-13 19:36:10|3248.65|3239.95|3250.89|3242.19|3251.09|3242.39|3248.65|3239.95|31
1631561780000|2021-09-13 19:36:20|3250.88|3242.18|3250.88|3242.18|3250.89|3242.19|3250.84|3242.14|22
1631561790000|2021-09-13 19:36:30|3250.97|3242.27|3252.24|3243.54|3252.39|3243.69|3250.97|3242.27|29
1631561800000|2021-09-13 19:36:40|3252.18|3243.48|3252.06|3243.36|3252.2|3243.5|3252.04|3243.34|20
1631561810000|2021-09-13 19:36:50|3252.1|3243.4|3251.44|3242.74|3252.12|3243.42|3251.37|3242.67|29
1631561820000|2021-09-13 19:37:00|3251.43|3242.73|3250.68|3241.98|3251.79|3243.09|3250.61|3241.91|28
1631561830000|2021-09-13 19:37:10|3250.67|3241.97|3249.45|3240.75|3250.99|3242.29|3248.67|3239.97|33
1631561840000|2021-09-13 19:37:20|3249.49|3240.79|3249.29|3240.59|3250.13|3241.43|3249.22|3240.52|33
1631561850000|2021-09-13 19:37:30|3249.76|3241.06|3249.86|3241.16|3249.86|3241.16|3249.29|3240.59|29
1631561860000|2021-09-13 19:37:40|3249.74|3241.04|3249.33|3240.63|3250|3241.3|3249.27|3240.57|36
1631561870000|2021-09-13 19:37:50|3249.32|3240.62|3248.46|3239.76|3249.34|3240.64|3248.11|3239.41|33
1631561880000|2021-09-13 19:38:00|3248.57|3239.87|3248.74|3240.04|3248.83|3240.13|3248.46|3239.76|29
1631561890000|2021-09-13 19:38:10|3248.73|3240.03|3248.65|3239.95|3248.89|3240.19|3248.47|3239.77|33
1631561900000|2021-09-13 19:38:20|3248.73|3240.03|3248.71|3240.01|3248.89|3240.19|3248.58|3239.88|33
1631561910000|2021-09-13 19:38:30|3248.74|3240.04|3248.56|3239.86|3248.75|3240.05|3248.32|3239.62|21
1631561920000|2021-09-13 19:38:40|3248.57|3239.87|3248.69|3239.99|3248.89|3240.19|3248.57|3239.87|23
1631561930000|2021-09-13 19:38:50|3248.76|3240.06|3248.57|3239.87|3248.89|3240.19|3248.57|3239.87|21
1631561940000|2021-09-13 19:39:00|3248.56|3239.86|3247.41|3238.71|3248.89|3240.19|3247.21|3238.51|30
1631561950000|2021-09-13 19:39:10|3247.4|3238.7|3247.53|3238.83|3247.57|3238.87|3247.02|3238.32|31
1631561960000|2021-09-13 19:39:20|3247.6|3238.9|3247.15|3238.45|3247.6|3238.9|3247.13|3238.43|18
1631561970000|2021-09-13 19:39:30|3247.14|3238.44|3246.97|3238.27|3247.14|3238.44|3246.94|3238.24|9
1631561980000|2021-09-13 19:39:40|3247.03|3238.33|3245.72|3237.02|3247.16|3238.46|3245.72|3237.02|19
1631561990000|2021-09-13 19:39:50|3245.89|3237.19|3245.51|3236.81|3246.35|3237.65|3245.49|3236.79|33
1631562000000|2021-09-13 19:40:00|3245.45|3236.75|3245|3236.3|3245.76|3237.06|3245|3236.3|31
1631562010000|2021-09-13 19:40:10|3245.01|3236.31|3245.08|3236.38|3245.48|3236.78|3244.99|3236.29|32
1631562020000|2021-09-13 19:40:20|3245.11|3236.41|3244.81|3236.11|3245.11|3236.41|3244.77|3236.07|33
1631562030000|2021-09-13 19:40:30|3244.83|3236.13|3244.69|3235.99|3244.9|3236.2|3244.67|3235.97|31
1631562040000|2021-09-13 19:40:40|3244.67|3235.97|3245.01|3236.31|3245.26|3236.56|3244.28|3235.58|34
1631562050000|2021-09-13 19:40:50|3245.03|3236.33|3244.98|3236.28|3245.11|3236.41|3244.85|3236.15|33
1631562060000|2021-09-13 19:41:00|3245|3236.3|3244.36|3235.66|3245.05|3236.35|3244.36|3235.66|26
1631562070000|2021-09-13 19:41:10|3244.35|3235.65|3246.37|3237.67|3246.37|3237.67|3244.33|3235.63|33
1631562080000|2021-09-13 19:41:20|3246.67|3237.97|3246.86|3238.16|3247.67|3238.97|3246.59|3237.89|34
1631562090000|2021-09-13 19:41:30|3246.84|3238.14|3247.15|3238.45|3247.15|3238.45|3246.79|3238.09|35
1631562100000|2021-09-13 19:41:40|3247.02|3238.32|3248.13|3239.43|3248.63|3239.93|3246.98|3238.28|39
1631562110000|2021-09-13 19:41:50|3248.04|3239.34|3249.05|3240.35|3249.05|3240.35|3247.88|3239.18|36
1631562120000|2021-09-13 19:42:00|3249.15|3240.45|3249.31|3240.61|3249.95|3241.25|3248.9|3240.2|37
1631562130000|2021-09-13 19:42:10|3249.11|3240.41|3247.98|3239.28|3249.52|3240.82|3247.98|3239.28|35
1631562140000|2021-09-13 19:42:20|3247.68|3238.98|3248.37|3239.67|3248.37|3239.67|3247.28|3238.58|36
1631562150000|2021-09-13 19:42:30|3248.35|3239.65|3249.31|3240.61|3249.31|3240.61|3248.35|3239.65|34
1631562160000|2021-09-13 19:42:40|3249.44|3240.74|3251.47|3242.77|3251.47|3242.77|3249.44|3240.74|23
1631562170000|2021-09-13 19:42:50|3251.5|3242.8|3251.41|3242.71|3251.76|3243.06|3251.32|3242.62|31
1631562180000|2021-09-13 19:43:00|3251.38|3242.68|3250.56|3241.86|3251.48|3242.78|3250.43|3241.73|27
1631562190000|2021-09-13 19:43:10|3250.6|3241.9|3250.41|3241.71|3250.78|3242.08|3250.12|3241.42|23
1631562200000|2021-09-13 19:43:20|3250.34|3241.64|3249.98|3241.28|3250.34|3241.64|3249.53|3240.83|29
1631562210000|2021-09-13 19:43:30|3250.06|3241.36|3249.34|3240.64|3250.1|3241.4|3248.51|3239.81|39
1631562220000|2021-09-13 19:43:40|3249.29|3240.59|3248.83|3240.13|3249.29|3240.59|3248.71|3240.01|36
1631562230000|2021-09-13 19:43:50|3248.87|3240.17|3248.81|3240.11|3248.9|3240.2|3248.71|3240.01|27
1631562240000|2021-09-13 19:44:00|3248.75|3240.05|3248.72|3240.02|3249.41|3240.71|3248.69|3239.99|36
1631562250000|2021-09-13 19:44:10|3248.73|3240.03|3247.12|3238.42|3248.89|3240.19|3247.09|3238.39|28
1631562260000|2021-09-13 19:44:20|3247.09|3238.39|3248.2|3239.5|3248.53|3239.83|3247.09|3238.39|25
1631562270000|2021-09-13 19:44:30|3248.29|3239.59|3248.68|3239.98|3248.68|3239.98|3247.73|3239.03|28
1631562280000|2021-09-13 19:44:40|3248.7|3240|3248.51|3239.81|3249.24|3240.54|3248.3|3239.6|32
1631562290000|2021-09-13 19:44:50|3248.53|3239.83|3248.8|3240.1|3249|3240.3|3248.48|3239.78|26
1631562300000|2021-09-13 19:45:00|3248.81|3240.11|3249.33|3240.63|3249.55|3240.85|3248.81|3240.11|32
1631562310000|2021-09-13 19:45:10|3249.36|3240.66|3249.16|3240.46|3249.37|3240.67|3249.09|3240.39|28
1631562320000|2021-09-13 19:45:20|3249.08|3240.38|3250.34|3241.64|3250.34|3241.64|3249.08|3240.38|21
1631562330000|2021-09-13 19:45:30|3250.53|3241.83|3251.54|3242.84|3251.69|3242.99|3250.53|3241.83|33
1631562340000|2021-09-13 19:45:40|3251.49|3242.79|3251.26|3242.56|3251.86|3243.16|3251.26|3242.56|25
1631562350000|2021-09-13 19:45:50|3251.21|3242.51|3252.64|3243.94|3252.7|3244|3251.21|3242.51|33
1631562360000|2021-09-13 19:46:00|3252.65|3243.95|3252.88|3244.18|3253.29|3244.59|3252.56|3243.86|31
1631562370000|2021-09-13 19:46:10|3252.87|3244.17|3253.17|3244.47|3253.34|3244.64|3252.87|3244.17|32
1631562380000|2021-09-13 19:46:20|3253.2|3244.5|3253.26|3244.56|3253.3|3244.6|3253.13|3244.43|30
1631562390000|2021-09-13 19:46:30|3253.25|3244.55|3254.18|3245.48|3254.18|3245.48|3252.27|3243.57|30
1631562400000|2021-09-13 19:46:40|3255.02|3246.32|3258.7|3250|3260.22|3251.52|3255.02|3246.32|39
1631562410000|2021-09-13 19:46:50|3258.65|3249.95|3260.47|3251.77|3260.47|3251.77|3258.65|3249.95|31
1631562420000|2021-09-13 19:47:00|3260.51|3251.81|3263.6|3254.9|3264.12|3255.42|3260.51|3251.81|35
1631562430000|2021-09-13 19:47:10|3263.63|3254.93|3261.19|3252.49|3263.63|3254.93|3261.03|3252.33|29
1631562440000|2021-09-13 19:47:20|3261.73|3253.03|3261|3252.3|3262.21|3253.51|3260.57|3251.87|38
1631562450000|2021-09-13 19:47:30|3260.94|3252.24|3261.77|3253.07|3261.84|3253.14|3260.94|3252.24|33
1631562460000|2021-09-13 19:47:40|3261.75|3253.05|3259|3250.3|3261.75|3253.05|3259|3250.3|38
1631562470000|2021-09-13 19:47:50|3258.96|3250.26|3259.57|3250.87|3260.21|3251.51|3258.96|3250.26|35
1631562480000|2021-09-13 19:48:00|3259.52|3250.82|3258.67|3249.97|3260.38|3251.68|3258.61|3249.91|40
1631562490000|2021-09-13 19:48:10|3258.71|3250.01|3260.84|3252.14|3260.84|3252.14|3258.31|3249.61|32
1631562500000|2021-09-13 19:48:20|3260.85|3252.15|3260.55|3251.85|3260.95|3252.25|3260.13|3251.43|36
1631562510000|2021-09-13 19:48:30|3260.56|3251.86|3260.54|3251.84|3261.37|3252.67|3260.44|3251.74|35
1631562520000|2021-09-13 19:48:40|3260.78|3252.08|3260.83|3252.13|3261.03|3252.33|3260.6|3251.9|36
1631562530000|2021-09-13 19:48:50|3260.81|3252.11|3258.48|3249.78|3260.81|3252.11|3258.45|3249.75|36
1631562540000|2021-09-13 19:49:00|3258.32|3249.62|3258.05|3249.35|3259.02|3250.32|3257.4|3248.7|38
1631562550000|2021-09-13 19:49:10|3258|3249.3|3257.67|3248.97|3258.36|3249.66|3257.67|3248.97|28
1631562560000|2021-09-13 19:49:20|3257.64|3248.94|3258.1|3249.4|3258.35|3249.65|3257.54|3248.84|31
1631562570000|2021-09-13 19:49:30|3258.08|3249.38|3257.91|3249.21|3258.35|3249.65|3257.7|3249|30
1631562580000|2021-09-13 19:49:40|3257.9|3249.2|3256.7|3248|3258.01|3249.31|3256.7|3248|35
1631562590000|2021-09-13 19:49:50|3256.71|3248.01|3256.84|3248.14|3257.42|3248.72|3256.35|3247.65|35
1631562600000|2021-09-13 19:50:00|3256.78|3248.08|3257.92|3249.22|3258.04|3249.34|3256.19|3247.49|35
1631562610000|2021-09-13 19:50:10|3257.84|3249.14|3259.55|3250.85|3259.55|3250.85|3257.66|3248.96|30
1631562620000|2021-09-13 19:50:20|3259.53|3250.83|3259.02|3250.32|3259.96|3251.26|3258.99|3250.29|32
1631562630000|2021-09-13 19:50:30|3259.14|3250.44|3259.23|3250.53|3259.63|3250.93|3258.94|3250.24|37
1631562640000|2021-09-13 19:50:40|3259.3|3250.6|3259.06|3250.36|3259.5|3250.8|3259|3250.3|37
1631562650000|2021-09-13 19:50:50|3259.08|3250.38|3258.96|3250.26|3259.32|3250.62|3258.74|3250.04|38
1631562660000|2021-09-13 19:51:00|3258.94|3250.24|3258.71|3250.01|3259.2|3250.5|3258.68|3249.98|31
1631562670000|2021-09-13 19:51:10|3258.87|3250.17|3258.83|3250.13|3258.92|3250.22|3258.64|3249.94|34
1631562680000|2021-09-13 19:51:20|3258.81|3250.11|3257.14|3248.44|3258.92|3250.22|3257.14|3248.44|30
1631562690000|2021-09-13 19:51:30|3257.15|3248.45|3256.72|3248.02|3257.16|3248.46|3256.7|3248|34
1631562700000|2021-09-13 19:51:40|3256.75|3248.05|3256.45|3247.75|3256.9|3248.2|3256.43|3247.73|33
1631562710000|2021-09-13 19:51:50|3256.5|3247.8|3257.36|3248.66|3257.77|3249.07|3256.44|3247.74|33
1631562720000|2021-09-13 19:52:00|3257.42|3248.72|3257.38|3248.68|3257.71|3249.01|3257.29|3248.59|33
1631562730000|2021-09-13 19:52:10|3257.59|3248.89|3256.67|3247.97|3258.08|3249.38|3256.67|3247.97|31
1631562740000|2021-09-13 19:52:20|3256.68|3247.98|3256.23|3247.53|3256.68|3247.98|3256.23|3247.53|30
1631562750000|2021-09-13 19:52:30|3256.21|3247.51|3256.26|3247.56|3256.38|3247.68|3255.98|3247.28|24
1631562760000|2021-09-13 19:52:40|3256.23|3247.53|3256.06|3247.36|3256.38|3247.68|3255.9|3247.2|38
1631562770000|2021-09-13 19:52:50|3256.38|3247.68|3256.08|3247.38|3256.38|3247.68|3255.91|3247.21|27
1631562780000|2021-09-13 19:53:00|3256.09|3247.39|3256.09|3247.39|3256.17|3247.47|3255.95|3247.25|27
1631562790000|2021-09-13 19:53:10|3256.07|3247.37|3255.99|3247.29|3256.31|3247.61|3255.9|3247.2|32
1631562800000|2021-09-13 19:53:20|3255.97|3247.27|3255.86|3247.16|3256.02|3247.32|3255.82|3247.12|21
1631562810000|2021-09-13 19:53:30|3255.88|3247.18|3252.77|3244.07|3256.43|3247.73|3252.77|3244.07|26
1631562820000|2021-09-13 19:53:40|3252.76|3244.06|3251.72|3243.02|3252.76|3244.06|3250.61|3241.91|36
1631562830000|2021-09-13 19:53:50|3251.75|3243.05|3252.63|3243.93|3252.63|3243.93|3251.71|3243.01|30
1631562840000|2021-09-13 19:54:00|3252.7|3244|3253.58|3244.88|3254.73|3246.03|3252.7|3244|36
1631562850000|2021-09-13 19:54:10|3253.76|3245.06|3252.28|3243.58|3253.76|3245.06|3252.28|3243.58|29
1631562860000|2021-09-13 19:54:20|3252.29|3243.59|3250.93|3242.23|3252.39|3243.69|3250.58|3241.88|33
1631562870000|2021-09-13 19:54:30|3251.02|3242.32|3250.84|3242.14|3251.02|3242.32|3250.58|3241.88|32
1631562880000|2021-09-13 19:54:40|3250.88|3242.18|3251.14|3242.44|3251.33|3242.63|3250.79|3242.09|29
1631562890000|2021-09-13 19:54:50|3251|3242.3|3250.88|3242.18|3251.14|3242.44|3250.76|3242.06|27
1631562900000|2021-09-13 19:55:00|3250.85|3242.15|3253.09|3244.39|3253.39|3244.69|3250.85|3242.15|35
1631562910000|2021-09-13 19:55:10|3253.11|3244.41|3253.61|3244.91|3253.63|3244.93|3253.02|3244.32|31
1631562920000|2021-09-13 19:55:20|3253.59|3244.89|3254.82|3246.12|3254.82|3246.12|3253.52|3244.82|33
1631562930000|2021-09-13 19:55:30|3254.83|3246.13|3254.95|3246.25|3254.97|3246.27|3254.03|3245.33|31
1631562940000|2021-09-13 19:55:40|3254.59|3245.89|3254.66|3245.96|3255.01|3246.31|3254.38|3245.68|23
1631562950000|2021-09-13 19:55:50|3254.68|3245.98|3254.64|3245.94|3254.68|3245.98|3254.58|3245.88|13
1631562960000|2021-09-13 19:56:00|3254.66|3245.96|3254.13|3245.43|3254.66|3245.96|3254.12|3245.42|23
1631562970000|2021-09-13 19:56:10|3254.15|3245.45|3254.4|3245.7|3254.46|3245.76|3254.04|3245.34|22
1631562980000|2021-09-13 19:56:20|3254.35|3245.65|3254.23|3245.53|3254.35|3245.65|3254.01|3245.31|24
1631562990000|2021-09-13 19:56:30|3254.12|3245.42|3254.5|3245.8|3254.54|3245.84|3254.02|3245.32|34
1631563000000|2021-09-13 19:56:40|3254.51|3245.81|3256.95|3248.25|3256.95|3248.25|3254.43|3245.73|29
1631563010000|2021-09-13 19:56:50|3256.83|3248.13|3257.18|3248.48|3257.55|3248.85|3256.63|3247.93|32
1631563020000|2021-09-13 19:57:00|3257.34|3248.64|3258.48|3249.78|3258.86|3250.16|3257.19|3248.49|32
1631563030000|2021-09-13 19:57:10|3258.52|3249.82|3258.45|3249.75|3258.6|3249.9|3258.21|3249.51|37
1631563040000|2021-09-13 19:57:20|3258.56|3249.86|3258.81|3250.11|3259.46|3250.76|3258.24|3249.54|35
1631563050000|2021-09-13 19:57:30|3258.63|3249.93|3258.71|3250.01|3259.47|3250.77|3258.3|3249.6|34
1631563060000|2021-09-13 19:57:40|3258.68|3249.98|3258.62|3249.92|3258.91|3250.21|3258.45|3249.75|30
1631563070000|2021-09-13 19:57:50|3258.6|3249.9|3258.52|3249.82|3258.95|3250.25|3258.51|3249.81|27
1631563080000|2021-09-13 19:58:00|3258.5|3249.8|3258.65|3249.95|3258.66|3249.96|3258.49|3249.79|21
1631563090000|2021-09-13 19:58:10|3258.51|3249.81|3258.81|3250.11|3258.9|3250.2|3258.49|3249.79|19
1631563100000|2021-09-13 19:58:20|3258.82|3250.12|3258.79|3250.09|3258.97|3250.27|3258.74|3250.04|22
1631563110000|2021-09-13 19:58:30|3258.77|3250.07|3258.82|3250.12|3258.91|3250.21|3258.76|3250.06|7
1631563120000|2021-09-13 19:58:40|3258.8|3250.1|3258.68|3249.98|3258.8|3250.1|3258.67|3249.97|13
1631563130000|2021-09-13 19:58:50|3258.73|3250.03|3259.54|3250.84|3259.76|3251.06|3258.67|3249.97|23
1631563140000|2021-09-13 19:59:00|3259.52|3250.82|3258.07|3249.37|3259.52|3250.82|3258.05|3249.35|32
1631563150000|2021-09-13 19:59:10|3258.04|3249.34|3260.47|3251.77|3260.47|3251.77|3257.9|3249.2|34
1631563160000|2021-09-13 19:59:20|3260.51|3251.81|3260.51|3251.81|3260.75|3252.05|3260.24|3251.54|28
1631563170000|2021-09-13 19:59:30|3260.53|3251.83|3259.97|3251.27|3260.63|3251.93|3259.84|3251.14|30
1631563180000|2021-09-13 19:59:40|3260.36|3251.66|3259.3|3250.6|3260.42|3251.72|3258.25|3249.55|34
1631563190000|2021-09-13 19:59:50|3259.19|3250.49|3258.46|3249.76|3259.31|3250.61|3258.46|3249.76|32
1631563200000|2021-09-13 20:00:00|3258.53|3249.83|3261.41|3252.71|3261.51|3252.81|3258.53|3249.83|35
1631563210000|2021-09-13 20:00:10|3261.63|3252.93|3261.48|3252.78|3261.95|3253.25|3261.24|3252.54|35
1631563220000|2021-09-13 20:00:20|3261.5|3252.8|3261.27|3252.57|3261.53|3252.83|3260.95|3252.25|34
1631563230000|2021-09-13 20:00:30|3261.29|3252.59|3262.44|3253.74|3262.73|3254.03|3261.12|3252.42|30
1631563240000|2021-09-13 20:00:40|3262.39|3253.69|3262.35|3253.65|3263.13|3254.43|3262.11|3253.41|30
1631563250000|2021-09-13 20:00:50|3262.36|3253.66|3262.59|3253.89|3263.27|3254.57|3262.11|3253.41|39
1631563260000|2021-09-13 20:01:00|3262.41|3253.71|3261.92|3253.22|3262.53|3253.83|3261.57|3252.87|33
1631563270000|2021-09-13 20:01:10|3261.95|3253.25|3262.36|3253.66|3262.36|3253.66|3261.67|3252.97|37
1631563280000|2021-09-13 20:01:20|3262.34|3253.64|3261.91|3253.21|3262.35|3253.65|3261.72|3253.02|36
1631563290000|2021-09-13 20:01:30|3261.88|3253.18|3262.36|3253.66|3262.56|3253.86|3261.88|3253.18|36
1631563300000|2021-09-13 20:01:40|3262.39|3253.69|3263.25|3254.55|3263.25|3254.55|3262.29|3253.59|34
1631563310000|2021-09-13 20:01:50|3263.11|3254.41|3264.7|3256|3264.7|3256|3263.11|3254.41|33
1631563320000|2021-09-13 20:02:00|3264.59|3255.89|3269.37|3260.67|3269.62|3260.92|3264.59|3255.89|40
1631563330000|2021-09-13 20:02:10|3269.14|3260.44|3272.22|3263.52|3272.22|3263.52|3268.26|3259.56|38
1631563340000|2021-09-13 20:02:20|3272.35|3263.65|3273.03|3264.33|3273.69|3264.99|3271.82|3263.12|39
1631563350000|2021-09-13 20:02:30|3272.94|3264.24|3277.26|3268.56|3277.26|3268.56|3272.8|3264.1|36
1631563360000|2021-09-13 20:02:40|3277.29|3268.59|3280.62|3271.92|3280.62|3271.92|3274.28|3265.58|39
1631563370000|2021-09-13 20:02:50|3279.61|3270.91|3280.21|3271.51|3280.81|3272.11|3278.5|3269.8|40
1631563380000|2021-09-13 20:03:00|3280.33|3271.63|3280.73|3272.03|3281.22|3272.52|3279.87|3271.17|38
1631563390000|2021-09-13 20:03:10|3279.96|3271.26|3278.35|3269.65|3279.96|3271.26|3275.38|3266.68|38
1631563400000|2021-09-13 20:03:20|3278.28|3269.58|3279.43|3270.73|3279.76|3271.06|3278.27|3269.57|36
1631563410000|2021-09-13 20:03:30|3279.5|3270.8|3279.95|3271.25|3280.71|3272.01|3279.5|3270.8|34
1631563420000|2021-09-13 20:03:40|3279.86|3271.16|3279|3270.3|3279.91|3271.21|3277.61|3268.91|38
1631563430000|2021-09-13 20:03:50|3278.98|3270.28|3279.39|3270.69|3280.52|3271.82|3278.05|3269.35|39
1631563440000|2021-09-13 20:04:00|3279.29|3270.59|3279.55|3270.85|3279.96|3271.26|3279.29|3270.59|40
1631563450000|2021-09-13 20:04:10|3279.47|3270.77|3276.71|3268.01|3279.47|3270.77|3276.33|3267.63|39
1631563460000|2021-09-13 20:04:20|3276.78|3268.08|3278.86|3270.16|3279.01|3270.31|3276.62|3267.92|40
1631563470000|2021-09-13 20:04:30|3278.89|3270.19|3280.01|3271.31|3280.41|3271.71|3278.84|3270.14|34
1631563480000|2021-09-13 20:04:40|3280.2|3271.5|3279.74|3271.04|3280.35|3271.65|3279.34|3270.64|33
1631563490000|2021-09-13 20:04:50|3279.73|3271.03|3276.97|3268.27|3279.83|3271.13|3276.97|3268.27|36
1631563500000|2021-09-13 20:05:00|3277.08|3268.38|3279.24|3270.54|3279.3|3270.6|3277.08|3268.38|38
1631563510000|2021-09-13 20:05:10|3279.22|3270.52|3278.66|3269.96|3279.31|3270.61|3278.66|3269.96|28
1631563520000|2021-09-13 20:05:20|3278.62|3269.92|3275.85|3267.15|3278.65|3269.95|3275.61|3266.91|39
1631563530000|2021-09-13 20:05:30|3275.83|3267.13|3275.98|3267.28|3276.44|3267.74|3275.47|3266.77|37
1631563540000|2021-09-13 20:05:40|3275.95|3267.25|3275.01|3266.31|3275.95|3267.25|3274.66|3265.96|36
1631563550000|2021-09-13 20:05:50|3274.91|3266.21|3275.76|3267.06|3276.46|3267.76|3274.63|3265.93|38
1631563560000|2021-09-13 20:06:00|3275.72|3267.02|3279.33|3270.63|3279.35|3270.65|3274.92|3266.22|38
1631563570000|2021-09-13 20:06:10|3279.3|3270.6|3279.01|3270.31|3280.54|3271.84|3278.19|3269.49|38
1631563580000|2021-09-13 20:06:20|3278.92|3270.22|3277.23|3268.53|3278.93|3270.23|3277.09|3268.39|36
1631563590000|2021-09-13 20:06:30|3277.42|3268.72|3277.26|3268.56|3277.5|3268.8|3277.17|3268.47|31
1631563600000|2021-09-13 20:06:40|3277.27|3268.57|3275.27|3266.57|3277.32|3268.62|3275.04|3266.34|34
1631563610000|2021-09-13 20:06:50|3275.3|3266.6|3274.36|3265.66|3275.31|3266.61|3274.08|3265.38|28
1631563620000|2021-09-13 20:07:00|3274.04|3265.34|3274.33|3265.63|3274.36|3265.66|3273.6|3264.9|29
1631563630000|2021-09-13 20:07:10|3274.24|3265.54|3273.32|3264.62|3274.27|3265.57|3273.27|3264.57|35
1631563640000|2021-09-13 20:07:20|3273.04|3264.34|3270.05|3261.35|3273.04|3264.34|3270.05|3261.35|39
1631563650000|2021-09-13 20:07:30|3269.79|3261.09|3268.8|3260.1|3269.8|3261.1|3268.77|3260.07|37
1631563660000|2021-09-13 20:07:40|3268.85|3260.15|3268.87|3260.17|3269.1|3260.4|3268.73|3260.03|35
1631563670000|2021-09-13 20:07:50|3268.84|3260.14|3269.2|3260.5|3269.2|3260.5|3268.7|3260|36
1631563680000|2021-09-13 20:08:00|3270.06|3261.36|3269.98|3261.28|3271.59|3262.89|3269.84|3261.14|33
1631563690000|2021-09-13 20:08:10|3269.57|3260.87|3268.9|3260.2|3269.57|3260.87|3268.85|3260.15|29
1631563700000|2021-09-13 20:08:20|3269.02|3260.32|3266.71|3258.01|3269.02|3260.32|3266.55|3257.85|31
1631563710000|2021-09-13 20:08:30|3266.59|3257.89|3266.75|3258.05|3267.19|3258.49|3266.44|3257.74|27
1631563720000|2021-09-13 20:08:40|3266.72|3258.02|3266.76|3258.06|3266.76|3258.06|3266.62|3257.92|24
1631563730000|2021-09-13 20:08:50|3266.68|3257.98|3268.05|3259.35|3268.06|3259.36|3266.67|3257.97|32
1631563740000|2021-09-13 20:09:00|3268.07|3259.37|3269.15|3260.45|3269.45|3260.75|3268.03|3259.33|36
1631563750000|2021-09-13 20:09:10|3269.06|3260.36|3270.28|3261.58|3270.28|3261.58|3268.72|3260.02|32
1631563760000|2021-09-13 20:09:20|3269.96|3261.26|3268.01|3259.31|3270.36|3261.66|3267.55|3258.85|35
1631563770000|2021-09-13 20:09:30|3268.02|3259.32|3267.62|3258.92|3268.19|3259.49|3267.57|3258.87|36
1631563780000|2021-09-13 20:09:40|3267.63|3258.93|3266.73|3258.03|3267.63|3258.93|3266.49|3257.79|35
1631563790000|2021-09-13 20:09:50|3266.65|3257.95|3270.75|3262.05|3271.48|3262.78|3266.42|3257.72|32
1631563800000|2021-09-13 20:10:00|3270.73|3262.03|3270.6|3261.9|3270.85|3262.15|3270.53|3261.83|31
1631563810000|2021-09-13 20:10:10|3270.63|3261.93|3270.66|3261.96|3270.78|3262.08|3270.49|3261.79|32
1631563820000|2021-09-13 20:10:20|3270.55|3261.85|3271.61|3262.91|3271.62|3262.92|3270.3|3261.6|31
1631563830000|2021-09-13 20:10:30|3271.69|3262.99|3271.76|3263.06|3272.02|3263.32|3271.43|3262.73|38
1631563840000|2021-09-13 20:10:40|3271.72|3263.02|3279.7|3271|3279.7|3271|3271.69|3262.99|35
1631563850000|2021-09-13 20:10:50|3279.55|3270.85|3277.29|3268.59|3279.55|3270.85|3277.18|3268.48|37
1631563860000|2021-09-13 20:11:00|3277.36|3268.66|3277.52|3268.82|3279.21|3270.51|3277.13|3268.43|38
1631563870000|2021-09-13 20:11:10|3277.44|3268.74|3276.95|3268.25|3277.44|3268.74|3276.72|3268.02|38
1631563880000|2021-09-13 20:11:20|3276.97|3268.27|3274.99|3266.29|3276.97|3268.27|3274.63|3265.93|38
1631563890000|2021-09-13 20:11:30|3275.03|3266.33|3274.92|3266.22|3275.36|3266.66|3274.51|3265.81|36
1631563900000|2021-09-13 20:11:40|3274.95|3266.25|3274.61|3265.91|3274.95|3266.25|3274.56|3265.86|32
1631563910000|2021-09-13 20:11:50|3274.69|3265.99|3274.13|3265.43|3274.8|3266.1|3274.09|3265.39|32
1631563920000|2021-09-13 20:12:00|3274.17|3265.47|3270.9|3262.2|3274.29|3265.59|3270.9|3262.2|39
1631563930000|2021-09-13 20:12:10|3270.92|3262.22|3275.58|3266.88|3275.66|3266.96|3270.07|3261.37|37
1631563940000|2021-09-13 20:12:20|3275.48|3266.78|3276.02|3267.32|3276.02|3267.32|3275.03|3266.33|34
1631563950000|2021-09-13 20:12:30|3276.18|3267.48|3278.02|3269.32|3278.14|3269.44|3276.18|3267.48|37
1631563960000|2021-09-13 20:12:40|3278.35|3269.65|3277.59|3268.89|3278.35|3269.65|3277.34|3268.64|37
1631563970000|2021-09-13 20:12:50|3277.58|3268.88|3276.37|3267.67|3277.61|3268.91|3275.54|3266.84|32
1631563980000|2021-09-13 20:13:00|3276.1|3267.4|3276.87|3268.17|3276.92|3268.22|3276.09|3267.39|36
1631563990000|2021-09-13 20:13:10|3276.86|3268.16|3276.97|3268.27|3277.22|3268.52|3276.68|3267.98|38
1631564000000|2021-09-13 20:13:20|3276.8|3268.1|3276.91|3268.21|3277.29|3268.59|3276.71|3268.01|26
1631564010000|2021-09-13 20:13:30|3276.89|3268.19|3275.64|3266.94|3277|3268.3|3275.21|3266.51|34
1631564020000|2021-09-13 20:13:40|3275.62|3266.92|3275.68|3266.98|3275.7|3267|3275.4|3266.7|36
1631564030000|2021-09-13 20:13:50|3275.66|3266.96|3275.66|3266.96|3276.03|3267.33|3275.26|3266.56|36
1631564040000|2021-09-13 20:14:00|3275.64|3266.94|3275.55|3266.85|3275.86|3267.16|3275.42|3266.72|34
1631564050000|2021-09-13 20:14:10|3275.67|3266.97|3277.09|3268.39|3277.28|3268.58|3275.65|3266.95|30
1631564060000|2021-09-13 20:14:20|3277.07|3268.37|3276.2|3267.5|3277.41|3268.71|3276.2|3267.5|28
1631564070000|2021-09-13 20:14:30|3276.17|3267.47|3276.95|3268.25|3277.16|3268.46|3275.66|3266.96|36
1631564080000|2021-09-13 20:14:40|3277|3268.3|3275.13|3266.43|3277.01|3268.31|3275.05|3266.35|39
1631564090000|2021-09-13 20:14:50|3275.11|3266.41|3275.44|3266.74|3275.44|3266.74|3274.39|3265.69|34
1631564100000|2021-09-13 20:15:00|3275.49|3266.79|3275.67|3266.97|3276.06|3267.36|3275.3|3266.6|36
1631564110000|2021-09-13 20:15:10|3275.69|3266.99|3276.48|3267.78|3276.8|3268.1|3275.69|3266.99|31
1631564120000|2021-09-13 20:15:20|3276.63|3267.93|3276.09|3267.39|3276.63|3267.93|3276.03|3267.33|31
1631564130000|2021-09-13 20:15:30|3276.1|3267.4|3275.64|3266.94|3276.13|3267.43|3275.49|3266.79|33
1631564140000|2021-09-13 20:15:40|3275.62|3266.92|3274.9|3266.2|3275.73|3267.03|3274.81|3266.11|35
1631564150000|2021-09-13 20:15:50|3274.81|3266.11|3274.85|3266.15|3275.1|3266.4|3274.81|3266.11|28
1631564160000|2021-09-13 20:16:00|3274.77|3266.07|3272.87|3264.17|3274.77|3266.07|3272.87|3264.17|21
1631564170000|2021-09-13 20:16:10|3272.86|3264.16|3272.98|3264.28|3273.27|3264.57|3272.85|3264.15|34
1631564180000|2021-09-13 20:16:20|3273.04|3264.34|3274.33|3265.63|3274.33|3265.63|3273|3264.3|11
1631564190000|2021-09-13 20:16:30|3274.71|3266.01|3274.8|3266.1|3274.96|3266.26|3274.54|3265.84|35
1631564200000|2021-09-13 20:16:40|3274.85|3266.15|3273.22|3264.52|3274.85|3266.15|3273.22|3264.52|32
1631564210000|2021-09-13 20:16:50|3273.21|3264.51|3273.03|3264.33|3273.47|3264.77|3272.83|3264.13|31
1631564220000|2021-09-13 20:17:00|3273.15|3264.45|3272.77|3264.07|3273.16|3264.46|3272.17|3263.47|26
1631564230000|2021-09-13 20:17:10|3272.09|3263.39|3272.86|3264.16|3273.13|3264.43|3272.09|3263.39|34
1631564240000|2021-09-13 20:17:20|3272.93|3264.23|3272.77|3264.07|3274|3265.3|3272.45|3263.75|31
1631564250000|2021-09-13 20:17:30|3273.02|3264.32|3273.01|3264.31|3273.4|3264.7|3272.27|3263.57|26
1631564260000|2021-09-13 20:17:40|3273.26|3264.56|3272.83|3264.13|3273.27|3264.57|3272.71|3264.01|28
1631564270000|2021-09-13 20:17:50|3272.84|3264.14|3273.11|3264.41|3273.11|3264.41|3272.78|3264.08|25
1631564280000|2021-09-13 20:18:00|3273.14|3264.44|3273.25|3264.55|3273.33|3264.63|3273.03|3264.33|25
1631564290000|2021-09-13 20:18:10|3273.24|3264.54|3274.16|3265.46|3274.16|3265.46|3273.22|3264.52|25
1631564300000|2021-09-13 20:18:20|3274.19|3265.49|3275.21|3266.51|3276.34|3267.64|3274.19|3265.49|35
1631564310000|2021-09-13 20:18:30|3275.22|3266.52|3274.88|3266.18|3275.22|3266.52|3274.41|3265.71|26
1631564320000|2021-09-13 20:18:40|3275.01|3266.31|3275.19|3266.49|3275.31|3266.61|3274.96|3266.26|34
1631564330000|2021-09-13 20:18:50|3275.12|3266.42|3275.76|3267.06|3275.91|3267.21|3275.12|3266.42|30
1631564340000|2021-09-13 20:19:00|3275.79|3267.09|3274.96|3266.26|3275.81|3267.11|3274.67|3265.97|25
1631564350000|2021-09-13 20:19:10|3274.9|3266.2|3274.75|3266.05|3275.06|3266.36|3274.75|3266.05|26
1631564360000|2021-09-13 20:19:20|3274.68|3265.98|3274.93|3266.23|3274.96|3266.26|3274.65|3265.95|28
1631564370000|2021-09-13 20:19:30|3274.94|3266.24|3274.89|3266.19|3274.95|3266.25|3274.84|3266.14|14
1631564380000|2021-09-13 20:19:40|3274.82|3266.12|3276.64|3267.94|3276.64|3267.94|3274.69|3265.99|26
1631564390000|2021-09-13 20:19:50|3276.7|3268|3275.17|3266.47|3276.82|3268.12|3275.17|3266.47|23
1631564400000|2021-09-13 20:20:00|3275.21|3266.51|3275.13|3266.43|3275.56|3266.86|3275.13|3266.43|37
1631564410000|2021-09-13 20:20:10|3275.17|3266.47|3273.52|3264.82|3275.17|3266.47|3273.52|3264.82|29
1631564420000|2021-09-13 20:20:20|3273.48|3264.78|3272.54|3263.84|3273.55|3264.85|3272.47|3263.77|28
1631564430000|2021-09-13 20:20:30|3272.53|3263.83|3272.42|3263.72|3272.57|3263.87|3272.17|3263.47|27
1631564440000|2021-09-13 20:20:40|3272.4|3263.7|3272.21|3263.51|3272.51|3263.81|3271.9|3263.2|29
1631564450000|2021-09-13 20:20:50|3272.04|3263.34|3272.43|3263.73|3272.43|3263.73|3271.56|3262.86|34
1631564460000|2021-09-13 20:21:00|3272.7|3264|3270.85|3262.15|3272.89|3264.19|3270.85|3262.15|34
1631564470000|2021-09-13 20:21:10|3270.9|3262.2|3270.64|3261.94|3271.03|3262.33|3270.62|3261.92|38
1631564480000|2021-09-13 20:21:20|3270.74|3262.04|3271.61|3262.91|3271.61|3262.91|3270.52|3261.82|31
1631564490000|2021-09-13 20:21:30|3271.71|3263.01|3271.07|3262.37|3271.78|3263.08|3271.01|3262.31|34
1631564500000|2021-09-13 20:21:40|3271.09|3262.39|3270.96|3262.26|3271.11|3262.41|3270.72|3262.02|36
1631564510000|2021-09-13 20:21:50|3270.93|3262.23|3270.59|3261.89|3270.93|3262.23|3270.59|3261.89|29
1631564520000|2021-09-13 20:22:00|3270.57|3261.87|3270.75|3262.05|3270.79|3262.09|3270.57|3261.87|33
1631564530000|2021-09-13 20:22:10|3270.74|3262.04|3271.34|3262.64|3271.63|3262.93|3270.57|3261.87|32
1631564540000|2021-09-13 20:22:20|3271.69|3262.99|3271.16|3262.46|3271.7|3263|3271.01|3262.31|33
1631564550000|2021-09-13 20:22:30|3271.11|3262.41|3272.24|3263.54|3272.92|3264.22|3271.11|3262.41|38
1631564560000|2021-09-13 20:22:40|3272.21|3263.51|3272.24|3263.54|3272.62|3263.92|3272.18|3263.48|34
1631564570000|2021-09-13 20:22:50|3272.32|3263.62|3270.61|3261.91|3272.5|3263.8|3270.61|3261.91|32
1631564580000|2021-09-13 20:23:00|3270.63|3261.93|3270.56|3261.86|3270.68|3261.98|3269.69|3260.99|35
1631564590000|2021-09-13 20:23:10|3270.51|3261.81|3271.82|3263.12|3271.82|3263.12|3270.27|3261.57|37
1631564600000|2021-09-13 20:23:20|3272.03|3263.33|3272.09|3263.39|3273.58|3264.88|3272.03|3263.33|38
1631564610000|2021-09-13 20:23:30|3272.12|3263.42|3270.9|3262.2|3272.13|3263.43|3270.84|3262.14|32
1631564620000|2021-09-13 20:23:40|3270.88|3262.18|3271.48|3262.78|3271.6|3262.9|3270.88|3262.18|31
1631564630000|2021-09-13 20:23:50|3271.39|3262.69|3271.52|3262.82|3271.56|3262.86|3271.39|3262.69|29
1631564640000|2021-09-13 20:24:00|3271.49|3262.79|3272.04|3263.34|3272.32|3263.62|3271.37|3262.67|30
1631564650000|2021-09-13 20:24:10|3271.7|3263|3270.81|3262.11|3271.86|3263.16|3270.55|3261.85|31
1631564660000|2021-09-13 20:24:20|3270.8|3262.1|3270.78|3262.08|3270.88|3262.18|3270.71|3262.01|29
1631564670000|2021-09-13 20:24:30|3270.77|3262.07|3269.27|3260.57|3270.85|3262.15|3269.2|3260.5|35
1631564680000|2021-09-13 20:24:40|3269.26|3260.56|3269.04|3260.34|3269.34|3260.64|3268.99|3260.29|37
1631564690000|2021-09-13 20:24:50|3269.01|3260.31|3267.86|3259.16|3269.08|3260.38|3267.86|3259.16|35
1631564700000|2021-09-13 20:25:00|3268|3259.3|3269.53|3260.83|3269.89|3261.19|3267.94|3259.24|38
1631564710000|2021-09-13 20:25:10|3269.63|3260.93|3269.11|3260.41|3270.18|3261.48|3268.96|3260.26|35
1631564720000|2021-09-13 20:25:20|3269.14|3260.44|3269.17|3260.47|3269.18|3260.48|3268.92|3260.22|34
1631564730000|2021-09-13 20:25:30|3269.12|3260.42|3268.52|3259.82|3269.16|3260.46|3268.52|3259.82|34
1631564740000|2021-09-13 20:25:40|3268.49|3259.79|3268.49|3259.79|3268.78|3260.08|3267.09|3258.39|36
1631564750000|2021-09-13 20:25:50|3268.48|3259.78|3269.12|3260.42|3269.39|3260.69|3268.47|3259.77|30
1631564760000|2021-09-13 20:26:00|3269.19|3260.49|3268.85|3260.15|3269.2|3260.5|3268.8|3260.1|28
1631564770000|2021-09-13 20:26:10|3268.86|3260.16|3268.6|3259.9|3268.99|3260.29|3268.6|3259.9|16
1631564780000|2021-09-13 20:26:20|3268.62|3259.92|3268.99|3260.29|3268.99|3260.29|3268.47|3259.77|21
1631564790000|2021-09-13 20:26:30|3268.97|3260.27|3267.73|3259.03|3268.97|3260.27|3267.73|3259.03|23
1631564800000|2021-09-13 20:26:40|3267.49|3258.79|3267.46|3258.76|3267.49|3258.79|3267.16|3258.46|40
1631564810000|2021-09-13 20:26:50|3267.43|3258.73|3266.55|3257.85|3267.43|3258.73|3265.71|3257.01|33
1631564820000|2021-09-13 20:27:00|3266.65|3257.95|3266.37|3257.67|3266.68|3257.98|3266.37|3257.67|33
1631564830000|2021-09-13 20:27:10|3266.42|3257.72|3267.83|3259.13|3268.24|3259.54|3266.35|3257.65|32
1631564840000|2021-09-13 20:27:20|3267.78|3259.08|3267.24|3258.54|3267.79|3259.09|3267.18|3258.48|29
1631564850000|2021-09-13 20:27:30|3267.25|3258.55|3266.42|3257.72|3267.29|3258.59|3266.42|3257.72|34
1631564860000|2021-09-13 20:27:40|3266.39|3257.69|3266.77|3258.07|3266.82|3258.12|3265.85|3257.15|31
1631564870000|2021-09-13 20:27:50|3266.71|3258.01|3266.76|3258.06|3266.88|3258.18|3266.66|3257.96|32
1631564880000|2021-09-13 20:28:00|3266.75|3258.05|3266.44|3257.74|3266.78|3258.08|3266.44|3257.74|34
1631564890000|2021-09-13 20:28:10|3266.23|3257.53|3265.72|3257.02|3266.23|3257.53|3265.72|3257.02|32
1631564900000|2021-09-13 20:28:20|3266.11|3257.41|3265.22|3256.52|3266.11|3257.41|3265.22|3256.52|33
1631564910000|2021-09-13 20:28:30|3265.08|3256.38|3265.14|3256.44|3265.33|3256.63|3264.8|3256.1|26
1631564920000|2021-09-13 20:28:40|3265.17|3256.47|3266.98|3258.28|3267.1|3258.4|3265.1|3256.4|33
1631564930000|2021-09-13 20:28:50|3266.83|3258.13|3266.95|3258.25|3267.33|3258.63|3266.83|3258.13|27
1631564940000|2021-09-13 20:29:00|3267.3|3258.6|3267.02|3258.32|3267.3|3258.6|3266.91|3258.21|30
1631564950000|2021-09-13 20:29:10|3267.07|3258.37|3268.15|3259.45|3268.15|3259.45|3267.01|3258.31|27
1631564960000|2021-09-13 20:29:20|3268.23|3259.53|3267.43|3258.73|3268.86|3260.16|3267.23|3258.53|33
1631564970000|2021-09-13 20:29:30|3267.51|3258.81|3267.5|3258.8|3268.07|3259.37|3267.37|3258.67|37
1631564980000|2021-09-13 20:29:40|3267.52|3258.82|3267.11|3258.41|3267.56|3258.86|3267.03|3258.33|35
1631564990000|2021-09-13 20:29:50|3267.24|3258.54|3267.22|3258.52|3267.31|3258.61|3267.11|3258.41|35
1631565000000|2021-09-13 20:30:00|3267.28|3258.58|3267.62|3258.92|3267.63|3258.93|3267.22|3258.52|26
1631565010000|2021-09-13 20:30:10|3267.43|3258.73|3272.06|3263.36|3272.22|3263.52|3267.42|3258.72|37
1631565020000|2021-09-13 20:30:20|3271.87|3263.17|3270.7|3262|3272.11|3263.41|3270.7|3262|35
1631565030000|2021-09-13 20:30:30|3270.69|3261.99|3270.51|3261.81|3270.74|3262.04|3269.96|3261.26|33
1631565040000|2021-09-13 20:30:40|3270.57|3261.87|3268.01|3259.31|3270.6|3261.9|3268.01|3259.31|35
1631565050000|2021-09-13 20:30:50|3268.05|3259.35|3268.07|3259.37|3268.17|3259.47|3267.9|3259.2|35
1631565060000|2021-09-13 20:31:00|3268.14|3259.44|3267.86|3259.16|3268.14|3259.44|3267.84|3259.14|31
1631565070000|2021-09-13 20:31:10|3267.85|3259.15|3268.24|3259.54|3268.36|3259.66|3267.84|3259.14|22
1631565080000|2021-09-13 20:31:20|3268.42|3259.72|3268.28|3259.58|3269.24|3260.54|3268.09|3259.39|34
1631565090000|2021-09-13 20:31:30|3268.17|3259.47|3268.27|3259.57|3268.33|3259.63|3268.01|3259.31|26
1631565100000|2021-09-13 20:31:40|3268.26|3259.56|3268.29|3259.59|3268.29|3259.59|3268.17|3259.47|22
1631565110000|2021-09-13 20:31:50|3268.28|3259.58|3268.33|3259.63|3268.36|3259.66|3268.28|3259.58|15
1631565120000|2021-09-13 20:32:00|3268.32|3259.62|3267.58|3258.88|3268.35|3259.65|3267.35|3258.65|30
1631565130000|2021-09-13 20:32:10|3267.42|3258.72|3268.36|3259.66|3268.46|3259.76|3267.38|3258.68|33
1631565140000|2021-09-13 20:32:20|3268.31|3259.61|3270.44|3261.74|3270.59|3261.89|3268.23|3259.53|32
1631565150000|2021-09-13 20:32:30|3270.65|3261.95|3270.38|3261.68|3270.65|3261.95|3270.25|3261.55|26
1631565160000|2021-09-13 20:32:40|3270.32|3261.62|3270.53|3261.83|3270.6|3261.9|3270.14|3261.44|26
1631565170000|2021-09-13 20:32:50|3270.58|3261.88|3272.14|3263.44|3272.14|3263.44|3270.53|3261.83|31
1631565180000|2021-09-13 20:33:00|3271.89|3263.19|3271.25|3262.55|3272.21|3263.51|3271.04|3262.34|34
1631565190000|2021-09-13 20:33:10|3271.06|3262.36|3272.22|3263.52|3272.22|3263.52|3271.06|3262.36|39
1631565200000|2021-09-13 20:33:20|3272.24|3263.54|3272.56|3263.86|3272.71|3264.01|3272.24|3263.54|27
1631565210000|2021-09-13 20:33:30|3272.55|3263.85|3272.5|3263.8|3272.94|3264.24|3272.45|3263.75|29
1631565220000|2021-09-13 20:33:40|3272.59|3263.89|3275.11|3266.41|3275.71|3267.01|3272.59|3263.89|35
1631565230000|2021-09-13 20:33:50|3274.86|3266.16|3275.31|3266.61|3275.78|3267.08|3274.64|3265.94|37
1631565240000|2021-09-13 20:34:00|3275.66|3266.96|3275.55|3266.85|3276.1|3267.4|3275.17|3266.47|32
1631565250000|2021-09-13 20:34:10|3275.56|3266.86|3275.36|3266.66|3275.57|3266.87|3275.04|3266.34|26
1631565260000|2021-09-13 20:34:20|3275.37|3266.67|3275.66|3266.96|3275.67|3266.97|3275|3266.3|31
1631565270000|2021-09-13 20:34:30|3275.65|3266.95|3275.71|3267.01|3275.71|3267.01|3275.61|3266.91|25
1631565280000|2021-09-13 20:34:40|3275.75|3267.05|3276.09|3267.39|3276.09|3267.39|3275.61|3266.91|25
1631565290000|2021-09-13 20:34:50|3276.07|3267.37|3276.02|3267.32|3276.08|3267.38|3276.02|3267.32|12
1631565300000|2021-09-13 20:35:00|3276.15|3267.45|3276.15|3267.45|3276.15|3267.45|3275.92|3267.22|24
1631565310000|2021-09-13 20:35:10|3276|3267.3|3276.56|3267.86|3276.61|3267.91|3275.88|3267.18|19
1631565320000|2021-09-13 20:35:20|3276.62|3267.92|3276.55|3267.85|3276.65|3267.95|3276.39|3267.69|21
1631565330000|2021-09-13 20:35:30|3276.54|3267.84|3276.87|3268.17|3276.92|3268.22|3276.47|3267.77|16
1631565340000|2021-09-13 20:35:40|3276.85|3268.15|3277.22|3268.52|3277.36|3268.66|3276.75|3268.05|29
1631565350000|2021-09-13 20:35:50|3277.21|3268.51|3277.29|3268.59|3277.34|3268.64|3277.2|3268.5|18
1631565360000|2021-09-13 20:36:00|3277.3|3268.6|3276.67|3267.97|3277.3|3268.6|3276.39|3267.69|24
1631565370000|2021-09-13 20:36:10|3276.62|3267.92|3276.55|3267.85|3276.62|3267.92|3276.35|3267.65|33
1631565380000|2021-09-13 20:36:20|3276.38|3267.68|3277.13|3268.43|3277.25|3268.55|3276.38|3267.68|34
1631565390000|2021-09-13 20:36:30|3277.19|3268.49|3277.05|3268.35|3277.25|3268.55|3277.02|3268.32|28
1631565400000|2021-09-13 20:36:40|3277.03|3268.33|3277.1|3268.4|3277.2|3268.5|3277.03|3268.33|33
1631565410000|2021-09-13 20:36:50|3277.12|3268.42|3276.93|3268.23|3277.17|3268.47|3276.85|3268.15|29
1631565420000|2021-09-13 20:37:00|3276.92|3268.22|3275.38|3266.68|3277.01|3268.31|3274.95|3266.25|36
1631565430000|2021-09-13 20:37:10|3275.43|3266.73|3273.78|3265.08|3275.43|3266.73|3273.64|3264.94|35
1631565440000|2021-09-13 20:37:20|3273.86|3265.16|3275.4|3266.7|3275.53|3266.83|3273.69|3264.99|33
1631565450000|2021-09-13 20:37:30|3275.35|3266.65|3275.39|3266.69|3275.51|3266.81|3275.28|3266.58|35
1631565460000|2021-09-13 20:37:40|3275.4|3266.7|3275.31|3266.61|3275.49|3266.79|3275.22|3266.52|27
1631565470000|2021-09-13 20:37:50|3275.29|3266.59|3276.21|3267.51|3276.23|3267.53|3274.62|3265.92|34
1631565480000|2021-09-13 20:38:00|3276.2|3267.5|3277.08|3268.38|3277.22|3268.52|3276.2|3267.5|28
1631565490000|2021-09-13 20:38:10|3277|3268.3|3277.21|3268.51|3277.21|3268.51|3276.99|3268.29|18
1631565500000|2021-09-13 20:38:20|3277.17|3268.47|3277.1|3268.4|3277.17|3268.47|3277.08|3268.38|17
1631565510000|2021-09-13 20:38:30|3277.09|3268.39|3277.27|3268.57|3277.27|3268.57|3277.04|3268.34|20
1631565520000|2021-09-13 20:38:40|3277.54|3268.84|3277.72|3269.02|3277.72|3269.02|3277.51|3268.81|18
1631565530000|2021-09-13 20:38:50|3277.65|3268.95|3277.54|3268.84|3277.66|3268.96|3277.33|3268.63|23
1631565540000|2021-09-13 20:39:00|3277.53|3268.83|3277.46|3268.76|3277.59|3268.89|3277.38|3268.68|34
1631565550000|2021-09-13 20:39:10|3277.53|3268.83|3277.4|3268.7|3277.67|3268.97|3277.4|3268.7|23
1631565560000|2021-09-13 20:39:20|3277.45|3268.75|3274.86|3266.16|3277.45|3268.75|3274.86|3266.16|28
1631565570000|2021-09-13 20:39:30|3274.78|3266.08|3276.27|3267.57|3276.27|3267.57|3274.78|3266.08|35
1631565580000|2021-09-13 20:39:40|3276.24|3267.54|3276.29|3267.59|3276.4|3267.7|3276.09|3267.39|36
1631565590000|2021-09-13 20:39:50|3276.24|3267.54|3276.23|3267.53|3276.47|3267.77|3276.11|3267.41|37
1631565600000|2021-09-13 20:40:00|3276.2|3267.5|3276.11|3267.41|3276.35|3267.65|3276.03|3267.33|30
1631565610000|2021-09-13 20:40:10|3276.02|3267.32|3274.83|3266.13|3276.02|3267.32|3273.83|3265.13|39
1631565620000|2021-09-13 20:40:20|3274.97|3266.27|3274.86|3266.16|3275.04|3266.34|3274.65|3265.95|30
1631565630000|2021-09-13 20:40:30|3274.9|3266.2|3274.93|3266.23|3275.21|3266.51|3274.65|3265.95|33
1631565640000|2021-09-13 20:40:40|3275.05|3266.35|3276.76|3268.06|3276.76|3268.06|3274.65|3265.95|35
1631565650000|2021-09-13 20:40:50|3276.65|3267.95|3278.86|3270.16|3278.86|3270.16|3276.65|3267.95|35
1631565660000|2021-09-13 20:41:00|3278.88|3270.18|3278.9|3270.2|3279.23|3270.53|3278.82|3270.12|11
1631565670000|2021-09-13 20:41:10|3278.65|3269.95|3279.23|3270.53|3279.28|3270.58|3278.65|3269.95|30
1631565680000|2021-09-13 20:41:20|3279.18|3270.48|3279.2|3270.5|3279.27|3270.57|3279.09|3270.39|26
1631565690000|2021-09-13 20:41:30|3279.24|3270.54|3281.13|3272.43|3281.25|3272.55|3279.08|3270.38|30
1631565700000|2021-09-13 20:41:40|3281.04|3272.34|3280.52|3271.82|3281.04|3272.34|3280.17|3271.47|30
1631565710000|2021-09-13 20:41:50|3280.63|3271.93|3285.69|3276.99|3286.19|3277.49|3280.62|3271.92|38
1631565720000|2021-09-13 20:42:00|3285.42|3276.72|3289.32|3280.62|3289.4|3280.7|3285.36|3276.66|40
1631565730000|2021-09-13 20:42:10|3289.16|3280.46|3289.77|3281.07|3290.1|3281.4|3286.83|3278.13|40
1631565740000|2021-09-13 20:42:20|3289.34|3280.64|3288.88|3280.18|3290|3281.3|3288.66|3279.96|35
1631565750000|2021-09-13 20:42:30|3289.03|3280.33|3285.87|3277.17|3289.03|3280.33|3285.87|3277.17|35
1631565760000|2021-09-13 20:42:40|3285.83|3277.13|3283.71|3275.01|3285.83|3277.13|3283.66|3274.96|37
1631565770000|2021-09-13 20:42:50|3283.88|3275.18|3283.67|3274.97|3283.88|3275.18|3283.44|3274.74|33
1631565780000|2021-09-13 20:43:00|3283.59|3274.89|3282.71|3274.01|3283.59|3274.89|3282.64|3273.94|34
1631565790000|2021-09-13 20:43:10|3282.75|3274.05|3284.39|3275.69|3285.31|3276.61|3282.75|3274.05|33
1631565800000|2021-09-13 20:43:20|3284.2|3275.5|3283.14|3274.44|3284.3|3275.6|3283.12|3274.42|33
1631565810000|2021-09-13 20:43:30|3283.18|3274.48|3282.69|3273.99|3283.18|3274.48|3282.5|3273.8|24
1631565820000|2021-09-13 20:43:40|3282.75|3274.05|3283.17|3274.47|3283.31|3274.61|3282.71|3274.01|31
1631565830000|2021-09-13 20:43:50|3283.02|3274.32|3283.32|3274.62|3283.39|3274.69|3282.88|3274.18|28
1631565840000|2021-09-13 20:44:00|3283.33|3274.63|3280.53|3271.83|3283.4|3274.7|3280.53|3271.83|31
1631565850000|2021-09-13 20:44:10|3280.6|3271.9|3282.83|3274.13|3282.97|3274.27|3280.54|3271.84|35
1631565860000|2021-09-13 20:44:20|3282.85|3274.15|3283.46|3274.76|3284.4|3275.7|3282.85|3274.15|32
1631565870000|2021-09-13 20:44:30|3283.48|3274.78|3284.6|3275.9|3284.79|3276.09|3283.4|3274.7|38
1631565880000|2021-09-13 20:44:40|3284.64|3275.94|3285.33|3276.63|3285.44|3276.74|3284.56|3275.86|27
1631565890000|2021-09-13 20:44:50|3285.29|3276.59|3285.41|3276.71|3285.41|3276.71|3284.98|3276.28|29
1631565900000|2021-09-13 20:45:00|3285.42|3276.72|3287.47|3278.77|3287.65|3278.95|3285.32|3276.62|39
1631565910000|2021-09-13 20:45:10|3287.46|3278.76|3289.31|3280.61|3289.38|3280.68|3287.4|3278.7|30
1631565920000|2021-09-13 20:45:20|3289.05|3280.35|3289.4|3280.7|3289.44|3280.74|3289.05|3280.35|33
1631565930000|2021-09-13 20:45:30|3289.53|3280.83|3287.78|3279.08|3289.53|3280.83|3287.65|3278.95|33
1631565940000|2021-09-13 20:45:40|3287.65|3278.95|3287.4|3278.7|3287.75|3279.05|3287.16|3278.46|37
1631565950000|2021-09-13 20:45:50|3287.61|3278.91|3286.03|3277.33|3287.61|3278.91|3286|3277.3|39
1631565960000|2021-09-13 20:46:00|3286.18|3277.48|3285.7|3277|3286.42|3277.72|3285.61|3276.91|37
1631565970000|2021-09-13 20:46:10|3285.65|3276.95|3285.54|3276.84|3285.9|3277.2|3285.23|3276.53|38
1631565980000|2021-09-13 20:46:20|3285.42|3276.72|3287.58|3278.88|3287.6|3278.9|3285.37|3276.67|39
1631565990000|2021-09-13 20:46:30|3287.56|3278.86|3289.41|3280.71|3289.43|3280.73|3287.41|3278.71|37
1631566000000|2021-09-13 20:46:40|3289.17|3280.47|3288.94|3280.24|3289.17|3280.47|3287.8|3279.1|38
1631566010000|2021-09-13 20:46:50|3288.98|3280.28|3288.87|3280.17|3289.52|3280.82|3288.37|3279.67|36
1631566020000|2021-09-13 20:47:00|3288.81|3280.11|3289.32|3280.62|3289.71|3281.01|3288.81|3280.11|35
1631566030000|2021-09-13 20:47:10|3289.33|3280.63|3288.24|3279.54|3289.38|3280.68|3288.22|3279.52|35
1631566040000|2021-09-13 20:47:20|3288.16|3279.46|3287.5|3278.8|3288.16|3279.46|3287.42|3278.72|35
1631566050000|2021-09-13 20:47:30|3287.47|3278.77|3287.51|3278.81|3287.6|3278.9|3287.37|3278.67|28
1631566060000|2021-09-13 20:47:40|3287.52|3278.82|3287.04|3278.34|3287.76|3279.06|3286.51|3277.81|32
1631566070000|2021-09-13 20:47:50|3286.93|3278.23|3286.51|3277.81|3287.06|3278.36|3285.99|3277.29|39
1631566080000|2021-09-13 20:48:00|3286.44|3277.74|3284.54|3275.84|3286.62|3277.92|3284.3|3275.6|37
1631566090000|2021-09-13 20:48:10|3284.47|3275.77|3283.67|3274.97|3284.66|3275.96|3283.55|3274.85|35
1631566100000|2021-09-13 20:48:20|3283.69|3274.99|3283.44|3274.74|3285.17|3276.47|3283.42|3274.72|35
1631566110000|2021-09-13 20:48:30|3282.93|3274.23|3282.23|3273.53|3282.95|3274.25|3281.76|3273.06|37
1631566120000|2021-09-13 20:48:40|3282.27|3273.57|3282.2|3273.5|3283.51|3274.81|3282.1|3273.4|34
1631566130000|2021-09-13 20:48:50|3282.27|3273.57|3282.23|3273.53|3282.42|3273.72|3281.53|3272.83|38
1631566140000|2021-09-13 20:49:00|3282.25|3273.55|3282.04|3273.34|3282.27|3273.57|3282.04|3273.34|35
1631566150000|2021-09-13 20:49:10|3282.13|3273.43|3281.45|3272.75|3282.29|3273.59|3281.36|3272.66|36
1631566160000|2021-09-13 20:49:20|3281.14|3272.44|3280.58|3271.88|3281.3|3272.6|3280.45|3271.75|36
1631566170000|2021-09-13 20:49:30|3280.42|3271.72|3282.34|3273.64|3282.53|3273.83|3280.42|3271.72|33
1631566180000|2021-09-13 20:49:40|3282.4|3273.7|3282.35|3273.65|3282.48|3273.78|3282.24|3273.54|34
1631566190000|2021-09-13 20:49:50|3282.39|3273.69|3280.69|3271.99|3282.43|3273.73|3280.55|3271.85|36
1631566200000|2021-09-13 20:50:00|3280.64|3271.94|3282.24|3273.54|3282.29|3273.59|3280.64|3271.94|35
1631566210000|2021-09-13 20:50:10|3282.23|3273.53|3282.08|3273.38|3282.24|3273.54|3281.92|3273.22|35
1631566220000|2021-09-13 20:50:20|3281.99|3273.29|3283.65|3274.95|3283.65|3274.95|3281.89|3273.19|38
1631566230000|2021-09-13 20:50:30|3283.59|3274.89|3283.33|3274.63|3283.73|3275.03|3281.84|3273.14|38
1631566240000|2021-09-13 20:50:40|3283.23|3274.53|3282.94|3274.24|3283.32|3274.62|3282.78|3274.08|30
1631566250000|2021-09-13 20:50:50|3282.91|3274.21|3282.81|3274.11|3282.94|3274.24|3282.56|3273.86|32
1631566260000|2021-09-13 20:51:00|3282.67|3273.97|3281.42|3272.72|3282.95|3274.25|3281.42|3272.72|37
1631566270000|2021-09-13 20:51:10|3281.51|3272.81|3283.13|3274.43|3283.32|3274.62|3281.51|3272.81|35
1631566280000|2021-09-13 20:51:20|3283.24|3274.54|3283.64|3274.94|3284.18|3275.48|3283.24|3274.54|28
1631566290000|2021-09-13 20:51:30|3283.79|3275.09|3284.28|3275.58|3284.28|3275.58|3283.64|3274.94|26
1631566300000|2021-09-13 20:51:40|3284.46|3275.76|3284.87|3276.17|3284.87|3276.17|3284.04|3275.34|32
1631566310000|2021-09-13 20:51:50|3284.91|3276.21|3283.38|3274.68|3284.94|3276.24|3283.38|3274.68|31
1631566320000|2021-09-13 20:52:00|3283.42|3274.72|3286.68|3277.98|3286.68|3277.98|3283.37|3274.67|37
1631566330000|2021-09-13 20:52:10|3286.02|3277.32|3285.57|3276.87|3287.02|3278.32|3285.57|3276.87|36
1631566340000|2021-09-13 20:52:20|3285.48|3276.78|3284.53|3275.83|3285.67|3276.97|3284.29|3275.59|37
1631566350000|2021-09-13 20:52:30|3284.57|3275.87|3285.6|3276.9|3285.6|3276.9|3284.19|3275.49|35
1631566360000|2021-09-13 20:52:40|3285.69|3276.99|3285.53|3276.83|3285.77|3277.07|3285.34|3276.64|34
1631566370000|2021-09-13 20:52:50|3285.55|3276.85|3285.07|3276.37|3285.67|3276.97|3284.8|3276.1|29
1631566380000|2021-09-13 20:53:00|3285.03|3276.33|3283.78|3275.08|3285.16|3276.46|3283.57|3274.87|36
1631566390000|2021-09-13 20:53:10|3283.71|3275.01|3285.85|3277.15|3286.85|3278.15|3283.63|3274.93|40
1631566400000|2021-09-13 20:53:20|3285.81|3277.11|3285.81|3277.11|3285.85|3277.15|3285.68|3276.98|29
1631566410000|2021-09-13 20:53:30|3285.75|3277.05|3286.09|3277.39|3286.09|3277.39|3285.7|3277|28
1631566420000|2021-09-13 20:53:40|3286.73|3278.03|3286.87|3278.17|3287.39|3278.69|3286.65|3277.95|33
1631566430000|2021-09-13 20:53:50|3286.83|3278.13|3286.53|3277.83|3287.06|3278.36|3286.5|3277.8|38
1631566440000|2021-09-13 20:54:00|3286.54|3277.84|3286.82|3278.12|3287.03|3278.33|3286.5|3277.8|27
1631566450000|2021-09-13 20:54:10|3286.81|3278.11|3286.81|3278.11|3286.99|3278.29|3286.57|3277.87|35
1631566460000|2021-09-13 20:54:20|3286.77|3278.07|3287.17|3278.47|3287.57|3278.87|3286.77|3278.07|29
1631566470000|2021-09-13 20:54:30|3287.55|3278.85|3286.86|3278.16|3287.55|3278.85|3286.67|3277.97|24
1631566480000|2021-09-13 20:54:40|3286.91|3278.21|3286.68|3277.98|3286.91|3278.21|3286.62|3277.92|26
1631566490000|2021-09-13 20:54:50|3286.71|3278.01|3286.7|3278|3286.72|3278.02|3286.65|3277.95|28
1631566500000|2021-09-13 20:55:00|3286.68|3277.98|3286.56|3277.86|3286.68|3277.98|3286.29|3277.59|16
1631566510000|2021-09-13 20:55:10|3286.02|3277.32|3287.21|3278.51|3287.21|3278.51|3285.57|3276.87|31
1631566520000|2021-09-13 20:55:20|3287.22|3278.52|3287.23|3278.53|3287.23|3278.53|3287.02|3278.32|14
1631566530000|2021-09-13 20:55:30|3287.26|3278.56|3289.33|3280.63|3289.37|3280.67|3287.26|3278.56|35
1631566540000|2021-09-13 20:55:40|3289.35|3280.65|3289.29|3280.59|3289.64|3280.94|3288.67|3279.97|30
1631566550000|2021-09-13 20:55:50|3289.35|3280.65|3290.23|3281.53|3290.41|3281.71|3289.16|3280.46|33
1631566560000|2021-09-13 20:56:00|3290.13|3281.43|3289.28|3280.58|3290.13|3281.43|3289.17|3280.47|32
1631566570000|2021-09-13 20:56:10|3289.17|3280.47|3288.57|3279.87|3289.17|3280.47|3288.26|3279.56|38
1631566580000|2021-09-13 20:56:20|3288.56|3279.86|3288.25|3279.55|3289.07|3280.37|3288.25|3279.55|34
1631566590000|2021-09-13 20:56:30|3288.17|3279.47|3288.43|3279.73|3288.72|3280.02|3288.13|3279.43|38
1631566600000|2021-09-13 20:56:40|3288.4|3279.7|3289.47|3280.77|3289.68|3280.98|3288.4|3279.7|34
1631566610000|2021-09-13 20:56:50|3289.42|3280.72|3289.55|3280.85|3289.79|3281.09|3289.42|3280.72|31
1631566620000|2021-09-13 20:57:00|3289.53|3280.83|3289.8|3281.1|3289.8|3281.1|3289.48|3280.78|27
1631566630000|2021-09-13 20:57:10|3289.84|3281.14|3289.56|3280.86|3289.84|3281.14|3289.56|3280.86|16
1631566640000|2021-09-13 20:57:20|3289.32|3280.62|3289.42|3280.72|3289.6|3280.9|3289.09|3280.39|35
1631566650000|2021-09-13 20:57:30|3289.4|3280.7|3289.28|3280.58|3289.45|3280.75|3289.13|3280.43|29
1631566660000|2021-09-13 20:57:40|3289.27|3280.57|3289.46|3280.76|3289.47|3280.77|3289.07|3280.37|34
1631566670000|2021-09-13 20:57:50|3289.47|3280.77|3289.32|3280.62|3289.47|3280.77|3289.31|3280.61|28
1631566680000|2021-09-13 20:58:00|3289.44|3280.74|3289.5|3280.8|3289.51|3280.81|3289.22|3280.52|34
1631566690000|2021-09-13 20:58:10|3289.47|3280.77|3290.82|3282.12|3290.82|3282.12|3289.17|3280.47|32
1631566700000|2021-09-13 20:58:20|3290.91|3282.21|3291.99|3283.29|3292.28|3283.58|3290.91|3282.21|34
1631566710000|2021-09-13 20:58:30|3291.73|3283.03|3289.74|3281.04|3292.13|3283.43|3289.63|3280.93|40
1631566720000|2021-09-13 20:58:40|3289.69|3280.99|3292.76|3284.06|3293.14|3284.44|3289.69|3280.99|37
1631566730000|2021-09-13 20:58:50|3292.91|3284.21|3295.17|3286.47|3296.83|3288.13|3292.67|3283.97|40
1631566740000|2021-09-13 20:59:00|3295.08|3286.38|3296.36|3287.66|3296.36|3287.66|3293.59|3284.89|40
1631566750000|2021-09-13 20:59:10|3296.5|3287.8|3298.68|3289.98|3298.81|3290.11|3296.41|3287.71|38
1631566760000|2021-09-13 20:59:20|3298.54|3289.84|3300.68|3291.98|3300.87|3292.17|3297.35|3288.65|38
1631566770000|2021-09-13 20:59:30|3300.44|3291.74|3293.46|3284.76|3300.44|3291.74|3293.46|3284.76|39
1631566780000|2021-09-13 20:59:40|3293.47|3284.77|3292.98|3284.28|3293.54|3284.84|3291.91|3283.21|38
1631566790000|2021-09-13 20:59:50|3293.08|3284.38|3293.91|3285.21|3293.96|3285.26|3292.22|3283.52|40
1631566800000|2021-09-13 21:00:00|3293.84|3285.14|3298.95|3290.25|3298.95|3290.25|3293.66|3284.96|38
1631566810000|2021-09-13 21:00:10|3298.97|3290.27|3304.68|3295.98|3304.68|3295.98|3298.97|3290.27|39
1631566820000|2021-09-13 21:00:20|3304.57|3295.87|3305.55|3296.85|3306|3297.3|3303.46|3294.76|40
1631566830000|2021-09-13 21:00:30|3305.48|3296.78|3306.62|3297.92|3309.75|3301.05|3304.77|3296.07|39
1631566840000|2021-09-13 21:00:40|3306.7|3298|3304.51|3295.81|3307.05|3298.35|3304.51|3295.81|39
1631566850000|2021-09-13 21:00:50|3304.09|3295.39|3303.2|3294.5|3304.11|3295.41|3302.36|3293.66|39
1631566860000|2021-09-13 21:01:00|3303.25|3294.55|3307.74|3299.04|3307.74|3299.04|3303.25|3294.55|38
1631566870000|2021-09-13 21:01:10|3307.49|3298.79|3306.66|3297.96|3307.49|3298.79|3304.55|3295.85|40
1631566880000|2021-09-13 21:01:20|3307.21|3298.51|3306.84|3298.14|3308.69|3299.99|3306.26|3297.56|38
1631566890000|2021-09-13 21:01:30|3306.69|3297.99|3307.41|3298.71|3308.38|3299.68|3306.44|3297.74|37
1631566900000|2021-09-13 21:01:40|3307.52|3298.82|3309.87|3301.17|3310.05|3301.35|3307.49|3298.79|39
1631566910000|2021-09-13 21:01:50|3310.02|3301.32|3309.88|3301.18|3311|3302.3|3309.72|3301.02|34
1631566920000|2021-09-13 21:02:00|3309.74|3301.04|3309.16|3300.46|3309.74|3301.04|3307.93|3299.23|38
1631566930000|2021-09-13 21:02:10|3309.13|3300.43|3306.82|3298.12|3309.13|3300.43|3306.16|3297.46|40
1631566940000|2021-09-13 21:02:20|3306.68|3297.98|3302.38|3293.68|3306.68|3297.98|3302.36|3293.66|39
1631566950000|2021-09-13 21:02:30|3302.43|3293.73|3300.98|3292.28|3302.45|3293.75|3300.6|3291.9|36
1631566960000|2021-09-13 21:02:40|3300.91|3292.21|3300.76|3292.06|3300.99|3292.29|3300.41|3291.71|36
1631566970000|2021-09-13 21:02:50|3300.79|3292.09|3299.6|3290.9|3300.79|3292.09|3298.19|3289.49|40
1631566980000|2021-09-13 21:03:00|3299.56|3290.86|3298.8|3290.1|3299.66|3290.96|3298.75|3290.05|35
1631566990000|2021-09-13 21:03:10|3298.84|3290.14|3298.75|3290.05|3299.79|3291.09|3298.32|3289.62|34
1631567000000|2021-09-13 21:03:20|3298.79|3290.09|3298.67|3289.97|3300.32|3291.62|3298.53|3289.83|35
1631567010000|2021-09-13 21:03:30|3298.68|3289.98|3298.47|3289.77|3298.73|3290.03|3298.04|3289.34|33
1631567020000|2021-09-13 21:03:40|3298.32|3289.62|3296.54|3287.84|3298.32|3289.62|3296.52|3287.82|38
1631567030000|2021-09-13 21:03:50|3296.51|3287.81|3298.16|3289.46|3298.16|3289.46|3296.18|3287.48|39
1631567040000|2021-09-13 21:04:00|3298.2|3289.5|3297.47|3288.77|3299.1|3290.4|3297.47|3288.77|34
1631567050000|2021-09-13 21:04:10|3297.51|3288.81|3296.24|3287.54|3297.61|3288.91|3296.23|3287.53|36
1631567060000|2021-09-13 21:04:20|3296.21|3287.51|3295.55|3286.85|3296.21|3287.51|3295.48|3286.78|32
1631567070000|2021-09-13 21:04:30|3295.53|3286.83|3296.14|3287.44|3296.26|3287.56|3295.44|3286.74|30
1631567080000|2021-09-13 21:04:40|3296.1|3287.4|3296.02|3287.32|3296.66|3287.96|3295.86|3287.16|35
1631567090000|2021-09-13 21:04:50|3295.98|3287.28|3295.88|3287.18|3296|3287.3|3295.14|3286.44|32
1631567100000|2021-09-13 21:05:00|3296.15|3287.45|3295.19|3286.49|3296.35|3287.65|3295.19|3286.49|32
1631567110000|2021-09-13 21:05:10|3295.18|3286.48|3295.02|3286.32|3295.19|3286.49|3294.93|3286.23|27
1631567120000|2021-09-13 21:05:20|3294.98|3286.28|3295.36|3286.66|3295.82|3287.12|3294.96|3286.26|34
1631567130000|2021-09-13 21:05:30|3295.38|3286.68|3293.35|3284.65|3295.38|3286.68|3292.77|3284.07|38
1631567140000|2021-09-13 21:05:40|3293.36|3284.66|3292.1|3283.4|3293.36|3284.66|3292.03|3283.33|33
1631567150000|2021-09-13 21:05:50|3291.93|3283.23|3290.92|3282.22|3292.64|3283.94|3290.92|3282.22|36
1631567160000|2021-09-13 21:06:00|3291.16|3282.46|3291.28|3282.58|3292.01|3283.31|3290.99|3282.29|35
1631567170000|2021-09-13 21:06:10|3291.45|3282.75|3290.97|3282.27|3292|3283.3|3290.8|3282.1|36
1631567180000|2021-09-13 21:06:20|3290.94|3282.24|3289.75|3281.05|3291|3282.3|3289.75|3281.05|39
1631567190000|2021-09-13 21:06:30|3289.47|3280.77|3288.76|3280.06|3289.73|3281.03|3288.55|3279.85|37
1631567200000|2021-09-13 21:06:40|3288.75|3280.05|3288.13|3279.43|3288.75|3280.05|3287.8|3279.1|38
1631567210000|2021-09-13 21:06:50|3288.12|3279.42|3287.67|3278.97|3288.19|3279.49|3287.31|3278.61|36
1631567220000|2021-09-13 21:07:00|3287.68|3278.98|3287.49|3278.79|3287.74|3279.04|3287.49|3278.79|33
1631567230000|2021-09-13 21:07:10|3287.5|3278.8|3286.73|3278.03|3287.5|3278.8|3286.66|3277.96|33
1631567240000|2021-09-13 21:07:20|3286.59|3277.89|3286.7|3278|3286.9|3278.2|3286.52|3277.82|30
1631567250000|2021-09-13 21:07:30|3286.69|3277.99|3285.65|3276.95|3286.7|3278|3285.53|3276.83|32
1631567260000|2021-09-13 21:07:40|3285.64|3276.94|3284.13|3275.43|3286.11|3277.41|3284.13|3275.43|34
1631567270000|2021-09-13 21:07:50|3284.31|3275.61|3284.37|3275.67|3285.48|3276.78|3283.2|3274.5|38
1631567280000|2021-09-13 21:08:00|3284.21|3275.51|3283.25|3274.55|3284.39|3275.69|3282.63|3273.93|35
1631567290000|2021-09-13 21:08:10|3283.45|3274.75|3285.54|3276.84|3285.54|3276.84|3282.98|3274.28|38
1631567300000|2021-09-13 21:08:20|3285.83|3277.13|3284.87|3276.17|3286.28|3277.58|3284.81|3276.11|36
1631567310000|2021-09-13 21:08:30|3284.84|3276.14|3283.66|3274.96|3284.84|3276.14|3282.48|3273.78|38
1631567320000|2021-09-13 21:08:40|3283.65|3274.95|3282.9|3274.2|3283.89|3275.19|3282.03|3273.33|37
1631567330000|2021-09-13 21:08:50|3282.89|3274.19|3280.83|3272.13|3282.91|3274.21|3279.95|3271.25|35
1631567340000|2021-09-13 21:09:00|3281.36|3272.66|3279.77|3271.07|3281.54|3272.84|3279.77|3271.07|39
1631567350000|2021-09-13 21:09:10|3279.35|3270.65|3279.28|3270.58|3279.84|3271.14|3278.41|3269.71|39
1631567360000|2021-09-13 21:09:20|3279.22|3270.52|3281.04|3272.34|3281.04|3272.34|3279.13|3270.43|38
1631567370000|2021-09-13 21:09:30|3281.17|3272.47|3279.44|3270.74|3281.71|3273.01|3279.29|3270.59|38
1631567380000|2021-09-13 21:09:40|3279.47|3270.77|3279.66|3270.96|3280.47|3271.77|3279.44|3270.74|33
1631567390000|2021-09-13 21:09:50|3279.76|3271.06|3279.65|3270.95|3280.35|3271.65|3279.6|3270.9|37
1631567400000|2021-09-13 21:10:00|3279.57|3270.87|3280.26|3271.56|3280.41|3271.71|3279.56|3270.86|35
1631567410000|2021-09-13 21:10:10|3280.29|3271.59|3280.27|3271.57|3280.34|3271.64|3279.77|3271.07|37
1631567420000|2021-09-13 21:10:20|3280.3|3271.6|3283.91|3275.21|3283.91|3275.21|3280.04|3271.34|38
1631567430000|2021-09-13 21:10:30|3283.98|3275.28|3284.81|3276.11|3285.52|3276.82|3283.98|3275.28|37
1631567440000|2021-09-13 21:10:40|3284.63|3275.93|3283.62|3274.92|3285.01|3276.31|3283.22|3274.52|33
1631567450000|2021-09-13 21:10:50|3283.57|3274.87|3284.16|3275.46|3284.24|3275.54|3283.13|3274.43|32
1631567460000|2021-09-13 21:11:00|3284.24|3275.54|3284.59|3275.89|3284.59|3275.89|3283.55|3274.85|30
1631567470000|2021-09-13 21:11:10|3284.5|3275.8|3285.73|3277.03|3285.73|3277.03|3284.37|3275.67|36
1631567480000|2021-09-13 21:11:20|3285.77|3277.07|3285.8|3277.1|3287.01|3278.31|3285.74|3277.04|33
1631567490000|2021-09-13 21:11:30|3285.81|3277.11|3285.08|3276.38|3285.97|3277.27|3285.08|3276.38|33
1631567500000|2021-09-13 21:11:40|3285.04|3276.34|3284.74|3276.04|3285.41|3276.71|3284.58|3275.88|37
1631567510000|2021-09-13 21:11:50|3284.67|3275.97|3283.43|3274.73|3284.67|3275.97|3282.99|3274.29|34
1631567520000|2021-09-13 21:12:00|3283.39|3274.69|3285.26|3276.56|3285.92|3277.22|3283.03|3274.33|38
1631567530000|2021-09-13 21:12:10|3285.32|3276.62|3285.38|3276.68|3285.94|3277.24|3285.06|3276.36|33
1631567540000|2021-09-13 21:12:20|3285.32|3276.62|3286.2|3277.5|3286.2|3277.5|3285.02|3276.32|34
1631567550000|2021-09-13 21:12:30|3286.13|3277.43|3287.85|3279.15|3287.85|3279.15|3286.13|3277.43|24
1631567560000|2021-09-13 21:12:40|3287.9|3279.2|3286.88|3278.18|3288.05|3279.35|3286.71|3278.01|39
1631567570000|2021-09-13 21:12:50|3286.83|3278.13|3286.94|3278.24|3287.3|3278.6|3286.52|3277.82|33
1631567580000|2021-09-13 21:13:00|3286.92|3278.22|3287.22|3278.52|3287.22|3278.52|3286.51|3277.81|36
1631567590000|2021-09-13 21:13:10|3287.31|3278.61|3286.63|3277.93|3287.35|3278.65|3286.63|3277.93|35
1631567600000|2021-09-13 21:13:20|3286.64|3277.94|3288.4|3279.7|3288.4|3279.7|3286.64|3277.94|36
1631567610000|2021-09-13 21:13:30|3288.47|3279.77|3289.53|3280.83|3289.57|3280.87|3288.47|3279.77|34
1631567620000|2021-09-13 21:13:40|3289.55|3280.85|3289.6|3280.9|3289.66|3280.96|3289.18|3280.48|30
1631567630000|2021-09-13 21:13:50|3289.63|3280.93|3289.37|3280.67|3289.74|3281.04|3288.99|3280.29|39
1631567640000|2021-09-13 21:14:00|3288.99|3280.29|3288.64|3279.94|3289.26|3280.56|3288.56|3279.86|33
1631567650000|2021-09-13 21:14:10|3288.63|3279.93|3289.62|3280.92|3290.28|3281.58|3288.61|3279.91|35
1631567660000|2021-09-13 21:14:20|3289.6|3280.9|3288.83|3280.13|3289.84|3281.14|3288.77|3280.07|35
1631567670000|2021-09-13 21:14:30|3288.85|3280.15|3288.51|3279.81|3289.16|3280.46|3288.24|3279.54|27
1631567680000|2021-09-13 21:14:40|3288.5|3279.8|3289.86|3281.16|3289.86|3281.16|3288.5|3279.8|29
1631567690000|2021-09-13 21:14:50|3289.9|3281.2|3289.72|3281.02|3290.15|3281.45|3289.65|3280.95|37
1631567700000|2021-09-13 21:15:00|3289.78|3281.08|3290.11|3281.41|3290.17|3281.47|3289.64|3280.94|29
1631567710000|2021-09-13 21:15:10|3290.17|3281.47|3290.92|3282.22|3290.93|3282.23|3289.97|3281.27|28
1631567720000|2021-09-13 21:15:20|3290.95|3282.25|3291.72|3283.02|3291.72|3283.02|3290.81|3282.11|25
1631567730000|2021-09-13 21:15:30|3291.61|3282.91|3291.98|3283.28|3292.13|3283.43|3291.56|3282.86|28
1631567740000|2021-09-13 21:15:40|3291.88|3283.18|3292.23|3283.53|3292.56|3283.86|3291.88|3283.18|14
1631567750000|2021-09-13 21:15:50|3292.34|3283.64|3293.08|3284.38|3293.6|3284.9|3292.23|3283.53|21
1631567760000|2021-09-13 21:16:00|3293.13|3284.43|3293.4|3284.7|3294.04|3285.34|3293|3284.3|30
1631567770000|2021-09-13 21:16:10|3293.18|3284.48|3292.87|3284.17|3293.18|3284.48|3292.75|3284.05|35
1631567780000|2021-09-13 21:16:20|3292.89|3284.19|3294.64|3285.94|3294.94|3286.24|3292.89|3284.19|34
1631567790000|2021-09-13 21:16:30|3294.72|3286.02|3295.38|3286.68|3295.61|3286.91|3294.72|3286.02|35
1631567800000|2021-09-13 21:16:40|3295.4|3286.7|3295.61|3286.91|3295.64|3286.94|3295.29|3286.59|27
1631567810000|2021-09-13 21:16:50|3295.6|3286.9|3295.94|3287.24|3296.04|3287.34|3295.6|3286.9|21
1631567820000|2021-09-13 21:17:00|3295.97|3287.27|3295.78|3287.08|3295.97|3287.27|3295.6|3286.9|17
1631567830000|2021-09-13 21:17:10|3295.77|3287.07|3296.01|3287.31|3296.01|3287.31|3295.77|3287.07|11
1631567840000|2021-09-13 21:17:20|3296.03|3287.33|3296.82|3288.12|3296.82|3288.12|3296.01|3287.31|21
1631567850000|2021-09-13 21:17:30|3297.07|3288.37|3296.56|3287.86|3297.27|3288.57|3296.22|3287.52|24
1631567860000|2021-09-13 21:17:40|3296.78|3288.08|3297.21|3288.51|3299.68|3290.98|3296.78|3288.08|39
1631567870000|2021-09-13 21:17:50|3297.2|3288.5|3295.98|3287.28|3297.51|3288.81|3295.98|3287.28|30
1631567880000|2021-09-13 21:18:00|3295.87|3287.17|3297.02|3288.32|3297.02|3288.32|3295.64|3286.94|38
1631567890000|2021-09-13 21:18:10|3297.1|3288.4|3296.77|3288.07|3297.1|3288.4|3296.7|3288|36
1631567900000|2021-09-13 21:18:20|3296.73|3288.03|3295.88|3287.18|3296.73|3288.03|3295.82|3287.12|26
1631567910000|2021-09-13 21:18:30|3296.04|3287.34|3296.12|3287.42|3296.53|3287.83|3296.01|3287.31|20
1631567920000|2021-09-13 21:18:40|3296.17|3287.47|3295.97|3287.27|3296.22|3287.52|3295.76|3287.06|32
1631567930000|2021-09-13 21:18:50|3295.96|3287.26|3296.76|3288.06|3296.89|3288.19|3295.92|3287.22|34
1631567940000|2021-09-13 21:19:00|3296.77|3288.07|3296.75|3288.05|3296.83|3288.13|3296.57|3287.87|31
1631567950000|2021-09-13 21:19:10|3296.74|3288.04|3296.65|3287.95|3296.9|3288.2|3296.65|3287.95|31
1631567960000|2021-09-13 21:19:20|3296.69|3287.99|3296.07|3287.37|3296.79|3288.09|3295.92|3287.22|31
1631567970000|2021-09-13 21:19:30|3296.06|3287.36|3295.93|3287.23|3296.15|3287.45|3295.86|3287.16|29
1631567980000|2021-09-13 21:19:40|3295.83|3287.13|3295.98|3287.28|3296.02|3287.32|3295.8|3287.1|26
1631567990000|2021-09-13 21:19:50|3295.97|3287.27|3295.69|3286.99|3296.05|3287.35|3295.55|3286.85|29
1631568000000|2021-09-13 21:20:00|3295.47|3286.77|3292.94|3284.24|3295.56|3286.86|3292.93|3284.23|37
1631568010000|2021-09-13 21:20:10|3292.91|3284.21|3292.09|3283.39|3292.91|3284.21|3291.9|3283.2|33
1631568020000|2021-09-13 21:20:20|3291.95|3283.25|3294.24|3285.54|3294.77|3286.07|3291.95|3283.25|34
1631568030000|2021-09-13 21:20:30|3294.26|3285.56|3293.6|3284.9|3294.34|3285.64|3293.54|3284.84|33
1631568040000|2021-09-13 21:20:40|3293.88|3285.18|3294.27|3285.57|3294.38|3285.68|3293.51|3284.81|32
1631568050000|2021-09-13 21:20:50|3294.26|3285.56|3294.22|3285.52|3294.29|3285.59|3294.14|3285.44|12
1631568060000|2021-09-13 21:21:00|3294.24|3285.54|3294.6|3285.9|3294.76|3286.06|3294.24|3285.54|23
1631568070000|2021-09-13 21:21:10|3294.61|3285.91|3294.02|3285.32|3294.62|3285.92|3294.02|3285.32|27
1631568080000|2021-09-13 21:21:20|3294.07|3285.37|3293.03|3284.33|3294.07|3285.37|3292.5|3283.8|30
1631568090000|2021-09-13 21:21:30|3293.19|3284.49|3292.97|3284.27|3293.2|3284.5|3292.82|3284.12|23
1631568100000|2021-09-13 21:21:40|3293.79|3285.09|3292.12|3283.42|3293.81|3285.11|3292.07|3283.37|23
1631568110000|2021-09-13 21:21:50|3291.76|3283.06|3291.76|3283.06|3292.13|3283.43|3291.67|3282.97|23
1631568120000|2021-09-13 21:22:00|3291.77|3283.07|3291.77|3283.07|3291.78|3283.08|3291.67|3282.97|13
1631568130000|2021-09-13 21:22:10|3291.78|3283.08|3289.52|3280.82|3291.81|3283.11|3289.52|3280.82|25
1631568140000|2021-09-13 21:22:20|3289.53|3280.83|3289.04|3280.34|3289.88|3281.18|3289.01|3280.31|21
1631568150000|2021-09-13 21:22:30|3289.08|3280.38|3287.05|3278.35|3289.08|3280.38|3287.05|3278.35|28
1631568160000|2021-09-13 21:22:40|3286.9|3278.2|3288.45|3279.75|3288.45|3279.75|3286.62|3277.92|31
1631568170000|2021-09-13 21:22:50|3288.51|3279.81|3288.37|3279.67|3288.62|3279.92|3288.18|3279.48|34
1631568180000|2021-09-13 21:23:00|3288.41|3279.71|3287.93|3279.23|3288.46|3279.76|3287.93|3279.23|33
1631568190000|2021-09-13 21:23:10|3287.57|3278.87|3286.91|3278.21|3287.57|3278.87|3286.43|3277.73|36
1631568200000|2021-09-13 21:23:20|3286.92|3278.22|3286.73|3278.03|3287.03|3278.33|3286.73|3278.03|30
1631568210000|2021-09-13 21:23:30|3286.79|3278.09|3286.7|3278|3286.82|3278.12|3286.63|3277.93|20
1631568220000|2021-09-13 21:23:40|3286.72|3278.02|3286.76|3278.06|3286.91|3278.21|3286.61|3277.91|30
1631568230000|2021-09-13 21:23:50|3286.71|3278.01|3289.46|3280.76|3289.47|3280.77|3286.64|3277.94|32
1631568240000|2021-09-13 21:24:00|3289.37|3280.67|3287.85|3279.15|3289.39|3280.69|3287.84|3279.14|24
1631568250000|2021-09-13 21:24:10|3287.83|3279.13|3285.67|3276.97|3287.83|3279.13|3285.12|3276.42|25
1631568260000|2021-09-13 21:24:20|3285.35|3276.65|3282.85|3274.15|3286.83|3278.13|3282.82|3274.12|23
1631568270000|2021-09-13 21:24:30|3282.81|3274.11|3282.22|3273.52|3282.81|3274.11|3281.58|3272.88|32
1631568280000|2021-09-13 21:24:40|3282.17|3273.47|3281.59|3272.89|3282.17|3273.47|3281.47|3272.77|31
1631568290000|2021-09-13 21:24:50|3281.65|3272.95|3283.96|3275.26|3284.13|3275.43|3281.59|3272.89|36
1631568300000|2021-09-13 21:25:00|3283.94|3275.24|3284.7|3276|3285.69|3276.99|3283.94|3275.24|34
1631568310000|2021-09-13 21:25:10|3285.44|3276.74|3284.68|3275.98|3285.44|3276.74|3284.32|3275.62|36
1631568320000|2021-09-13 21:25:20|3284.59|3275.89|3284.58|3275.88|3284.81|3276.11|3284.55|3275.85|29
1631568330000|2021-09-13 21:25:30|3284.61|3275.91|3284.54|3275.84|3284.85|3276.15|3284.51|3275.81|30
1631568340000|2021-09-13 21:25:40|3284.59|3275.89|3285.06|3276.36|3285.07|3276.37|3284.44|3275.74|37
1631568350000|2021-09-13 21:25:50|3284.92|3276.22|3284.24|3275.54|3284.92|3276.22|3284.09|3275.39|31
1631568360000|2021-09-13 21:26:00|3284.45|3275.75|3282.67|3273.97|3286.4|3277.7|3282.49|3273.79|39
1631568370000|2021-09-13 21:26:10|3282.65|3273.95|3282.25|3273.55|3282.72|3274.02|3282.18|3273.48|34
1631568380000|2021-09-13 21:26:20|3282.27|3273.57|3282.3|3273.6|3282.37|3273.67|3282.06|3273.36|36
1631568390000|2021-09-13 21:26:30|3282.26|3273.56|3282.38|3273.68|3283.06|3274.36|3282.11|3273.41|37
1631568400000|2021-09-13 21:26:40|3282.36|3273.66|3281.39|3272.69|3282.38|3273.68|3281.21|3272.51|38
1631568410000|2021-09-13 21:26:50|3281.38|3272.68|3281.84|3273.14|3281.96|3273.26|3281.32|3272.62|38
1631568420000|2021-09-13 21:27:00|3281.99|3273.29|3283.28|3274.58|3283.29|3274.59|3281.99|3273.29|27
1631568430000|2021-09-13 21:27:10|3283.43|3274.73|3284.19|3275.49|3284.28|3275.58|3283.43|3274.73|21
1631568440000|2021-09-13 21:27:20|3284.17|3275.47|3284.2|3275.5|3284.42|3275.72|3284.02|3275.32|18
1631568450000|2021-09-13 21:27:30|3284.23|3275.53|3284.89|3276.19|3284.98|3276.28|3284.23|3275.53|19
1631568460000|2021-09-13 21:27:40|3284.88|3276.18|3283.49|3274.79|3284.88|3276.18|3283.35|3274.65|30
1631568470000|2021-09-13 21:27:50|3283.55|3274.85|3284.55|3275.85|3284.57|3275.87|3283.51|3274.81|31
1631568480000|2021-09-13 21:28:00|3284.39|3275.69|3284.75|3276.05|3284.94|3276.24|3284.36|3275.66|34
1631568490000|2021-09-13 21:28:10|3284.7|3276|3284.88|3276.18|3284.91|3276.21|3284.7|3276|32
1631568500000|2021-09-13 21:28:20|3284.87|3276.17|3285.25|3276.55|3285.39|3276.69|3284.78|3276.08|25
1631568510000|2021-09-13 21:28:30|3285.33|3276.63|3285.45|3276.75|3285.46|3276.76|3285.19|3276.49|17
1631568520000|2021-09-13 21:28:40|3285.44|3276.74|3285.44|3276.74|3285.44|3276.74|3285.33|3276.63|3
1631568530000|2021-09-13 21:28:50|3285.19|3276.49|3284.94|3276.24|3285.44|3276.74|3284.94|3276.24|18
1631568540000|2021-09-13 21:29:00|3284.96|3276.26|3284.8|3276.1|3285.07|3276.37|3284.71|3276.01|28
1631568550000|2021-09-13 21:29:10|3284.89|3276.19|3284.84|3276.14|3284.99|3276.29|3284.54|3275.84|33
1631568560000|2021-09-13 21:29:20|3284.47|3275.77|3283.12|3274.42|3284.47|3275.77|3282.98|3274.28|33
1631568570000|2021-09-13 21:29:30|3283.08|3274.38|3282.61|3273.91|3283.24|3274.54|3282.58|3273.88|39
1631568580000|2021-09-13 21:29:40|3282.64|3273.94|3282.02|3273.32|3282.79|3274.09|3281.98|3273.28|35
1631568590000|2021-09-13 21:29:50|3282.01|3273.31|3281.93|3273.23|3282.04|3273.34|3281.9|3273.2|22
1631568600000|2021-09-13 21:30:00|3281.97|3273.27|3281.91|3273.21|3281.99|3273.29|3281.91|3273.21|22
1631568610000|2021-09-13 21:30:10|3281.97|3273.27|3282.16|3273.46|3282.16|3273.46|3281.85|3273.15|31
1631568620000|2021-09-13 21:30:20|3282.2|3273.5|3282.36|3273.66|3282.46|3273.76|3282.14|3273.44|20
1631568630000|2021-09-13 21:30:30|3282.23|3273.53|3282.28|3273.58|3282.45|3273.75|3282.08|3273.38|31
1631568640000|2021-09-13 21:30:40|3282.25|3273.55|3282.16|3273.46|3282.36|3273.66|3282.12|3273.42|24
1631568650000|2021-09-13 21:30:50|3282.18|3273.48|3282.1|3273.4|3282.35|3273.65|3282.1|3273.4|28
1631568660000|2021-09-13 21:31:00|3282.23|3273.53|3282.11|3273.41|3282.27|3273.57|3282.01|3273.31|32
1631568670000|2021-09-13 21:31:10|3282.14|3273.44|3282.09|3273.39|3282.34|3273.64|3282.06|3273.36|28
1631568680000|2021-09-13 21:31:20|3282.11|3273.41|3282.13|3273.43|3282.14|3273.44|3282.07|3273.37|9
1631568690000|2021-09-13 21:31:30|3282.14|3273.44|3282.2|3273.5|3282.21|3273.51|3282.14|3273.44|8
1631568700000|2021-09-13 21:31:40|3282.31|3273.61|3282.69|3273.99|3282.75|3274.05|3282.31|3273.61|22
1631568710000|2021-09-13 21:31:50|3282.7|3274|3281.74|3273.04|3282.76|3274.06|3281.72|3273.02|21
1631568720000|2021-09-13 21:32:00|3281.69|3272.99|3281.73|3273.03|3281.75|3273.05|3281.57|3272.87|27
1631568730000|2021-09-13 21:32:10|3281.72|3273.02|3281.82|3273.12|3281.9|3273.2|3281.72|3273.02|28
1631568740000|2021-09-13 21:32:20|3281.8|3273.1|3281.77|3273.07|3282.02|3273.32|3281.77|3273.07|24
1631568750000|2021-09-13 21:32:30|3281.8|3273.1|3281.87|3273.17|3282.09|3273.39|3281.74|3273.04|32
1631568760000|2021-09-13 21:32:40|3281.94|3273.24|3281.78|3273.08|3282.13|3273.43|3281.78|3273.08|18
1631568770000|2021-09-13 21:32:50|3281.73|3273.03|3281.57|3272.87|3281.78|3273.08|3281.53|3272.83|24
1631568780000|2021-09-13 21:33:00|3281.58|3272.88|3281.58|3272.88|3281.59|3272.89|3281.41|3272.71|32
1631568790000|2021-09-13 21:33:10|3281.55|3272.85|3281.22|3272.52|3281.6|3272.9|3281.22|3272.52|23
1631568800000|2021-09-13 21:33:20|3281.23|3272.53|3280.95|3272.25|3281.59|3272.89|3280.84|3272.14|33
1631568810000|2021-09-13 21:33:30|3280.94|3272.24|3280.91|3272.21|3280.96|3272.26|3280.66|3271.96|32
1631568820000|2021-09-13 21:33:40|3280.9|3272.2|3280.8|3272.1|3281.16|3272.46|3280.77|3272.07|32
1631568830000|2021-09-13 21:33:50|3280.81|3272.11|3281.12|3272.42|3281.12|3272.42|3280.81|3272.11|24
1631568840000|2021-09-13 21:34:00|3281.15|3272.45|3281.37|3272.67|3281.41|3272.71|3280.98|3272.28|27
1631568850000|2021-09-13 21:34:10|3281.38|3272.68|3281.34|3272.64|3281.48|3272.78|3281.3|3272.6|28
1631568860000|2021-09-13 21:34:20|3281.51|3272.81|3281.52|3272.82|3281.69|3272.99|3281.34|3272.64|22
1631568870000|2021-09-13 21:34:30|3281.46|3272.76|3281.34|3272.64|3281.54|3272.84|3281.32|3272.62|18
1631568880000|2021-09-13 21:34:40|3281.33|3272.63|3281.26|3272.56|3281.43|3272.73|3281.24|3272.54|23
1631568890000|2021-09-13 21:34:50|3281.24|3272.54|3281.23|3272.53|3281.27|3272.57|3281.23|3272.53|11
1631568900000|2021-09-13 21:35:00|3281.12|3272.42|3280.98|3272.28|3281.13|3272.43|3280.98|3272.28|12
1631568910000|2021-09-13 21:35:10|3281|3272.3|3280.95|3272.25|3281|3272.3|3280.9|3272.2|14
1631568920000|2021-09-13 21:35:20|3281|3272.3|3281.03|3272.33|3281.05|3272.35|3280.96|3272.26|19
1631568930000|2021-09-13 21:35:30|3281.04|3272.34|3280.68|3271.98|3281.08|3272.38|3280.52|3271.82|27
1631568940000|2021-09-13 21:35:40|3280.66|3271.96|3280.33|3271.63|3280.66|3271.96|3280.15|3271.45|34
1631568950000|2021-09-13 21:35:50|3280.31|3271.61|3280.39|3271.69|3280.46|3271.76|3280.2|3271.5|28
1631568960000|2021-09-13 21:36:00|3280.34|3271.64|3280.52|3271.82|3280.63|3271.93|3280.29|3271.59|36
1631568970000|2021-09-13 21:36:10|3280.65|3271.95|3280.94|3272.24|3281.06|3272.36|3280.64|3271.94|38
1631568980000|2021-09-13 21:36:20|3280.85|3272.15|3280.38|3271.68|3280.95|3272.25|3280.38|3271.68|34
1631568990000|2021-09-13 21:36:30|3280.4|3271.7|3280.47|3271.77|3280.64|3271.94|3280.4|3271.7|32
1631569000000|2021-09-13 21:36:40|3280.49|3271.79|3280.71|3272.01|3280.96|3272.26|3280.49|3271.79|26
1631569010000|2021-09-13 21:36:50|3280.7|3272|3280.52|3271.82|3280.71|3272.01|3280.52|3271.82|30
1631569020000|2021-09-13 21:37:00|3280.54|3271.84|3280.67|3271.97|3280.84|3272.14|3280.54|3271.84|27
1631569030000|2021-09-13 21:37:10|3280.7|3272|3280.28|3271.58|3280.77|3272.07|3280.28|3271.58|29
1631569040000|2021-09-13 21:37:20|3280.29|3271.59|3279.39|3270.69|3280.41|3271.71|3279.39|3270.69|31
1631569050000|2021-09-13 21:37:30|3279.64|3270.94|3279.26|3270.56|3279.64|3270.94|3279.09|3270.39|35
1631569060000|2021-09-13 21:37:40|3279.36|3270.66|3279.52|3270.82|3279.69|3270.99|3279.13|3270.43|36
1631569070000|2021-09-13 21:37:50|3279.81|3271.11|3279.01|3270.31|3279.83|3271.13|3279.01|3270.31|37
1631569080000|2021-09-13 21:38:00|3279.02|3270.32|3278.83|3270.13|3279.02|3270.32|3278.78|3270.08|31
1631569090000|2021-09-13 21:38:10|3278.88|3270.18|3279.23|3270.53|3279.43|3270.73|3278.84|3270.14|33
1631569100000|2021-09-13 21:38:20|3279.2|3270.5|3279.5|3270.8|3279.65|3270.95|3279.16|3270.46|36
1631569110000|2021-09-13 21:38:30|3279.53|3270.83|3279.47|3270.77|3279.54|3270.84|3279.19|3270.49|35
1631569120000|2021-09-13 21:38:40|3279.37|3270.67|3279.28|3270.58|3279.43|3270.73|3279.19|3270.49|29
1631569130000|2021-09-13 21:38:50|3279.27|3270.57|3279.1|3270.4|3279.54|3270.84|3279.1|3270.4|25
1631569140000|2021-09-13 21:39:00|3279.14|3270.44|3277.71|3269.01|3279.14|3270.44|3277.71|3269.01|29
1631569150000|2021-09-13 21:39:10|3277.44|3268.74|3276.83|3268.13|3277.44|3268.74|3276.83|3268.13|24
1631569160000|2021-09-13 21:39:20|3276.84|3268.14|3276.64|3267.94|3276.84|3268.14|3276.63|3267.93|18
1631569170000|2021-09-13 21:39:30|3276.63|3267.93|3276.18|3267.48|3276.76|3268.06|3276.03|3267.33|7
1631569180000|2021-09-13 21:39:40|3276.11|3267.41|3276.19|3267.49|3276.27|3267.57|3276.1|3267.4|27
1631569190000|2021-09-13 21:39:50|3276.21|3267.51|3276.58|3267.88|3276.68|3267.98|3276.1|3267.4|32
1631569200000|2021-09-13 21:40:00|3276.59|3267.89|3276.54|3267.84|3276.76|3268.06|3276.45|3267.75|37
1631569210000|2021-09-13 21:40:10|3276.59|3267.89|3276.2|3267.5|3276.63|3267.93|3276.03|3267.33|26
1631569220000|2021-09-13 21:40:20|3276.23|3267.53|3275.77|3267.07|3276.26|3267.56|3275.68|3266.98|35
1631569230000|2021-09-13 21:40:30|3275.78|3267.08|3275.69|3266.99|3275.88|3267.18|3275.65|3266.95|34
1631569240000|2021-09-13 21:40:40|3275.66|3266.96|3275.99|3267.29|3276|3267.3|3275.65|3266.95|30
1631569250000|2021-09-13 21:40:50|3275.93|3267.23|3275.95|3267.25|3276.01|3267.31|3275.69|3266.99|17
1631569260000|2021-09-13 21:41:00|3275.94|3267.24|3275.96|3267.26|3276|3267.3|3275.8|3267.1|22
1631569270000|2021-09-13 21:41:10|3275.86|3267.16|3275.98|3267.28|3276.27|3267.57|3275.86|3267.16|16
1631569280000|2021-09-13 21:41:20|3276.24|3267.54|3276.31|3267.61|3276.35|3267.65|3275.99|3267.29|24
1631569290000|2021-09-13 21:41:30|3276.34|3267.64|3276.9|3268.2|3276.9|3268.2|3276.22|3267.52|23
1631569300000|2021-09-13 21:41:40|3277.03|3268.33|3277.3|3268.6|3277.3|3268.6|3277.03|3268.33|13
1631569310000|2021-09-13 21:41:50|3277.51|3268.81|3277.78|3269.08|3277.94|3269.24|3277.04|3268.34|33
1631569320000|2021-09-13 21:42:00|3277.79|3269.09|3280.35|3271.65|3280.35|3271.65|3277.79|3269.09|37
1631569330000|2021-09-13 21:42:10|3280.3|3271.6|3280.53|3271.83|3281.03|3272.33|3280.27|3271.57|30
1631569340000|2021-09-13 21:42:20|3280.72|3272.02|3281.28|3272.58|3281.37|3272.67|3280.72|3272.02|27
1631569350000|2021-09-13 21:42:30|3281.36|3272.66|3281.51|3272.81|3281.59|3272.89|3281.09|3272.39|36
1631569360000|2021-09-13 21:42:40|3281.49|3272.79|3281.79|3273.09|3282.22|3273.52|3281.49|3272.79|37
1631569370000|2021-09-13 21:42:50|3281.8|3273.1|3281.74|3273.04|3282.11|3273.41|3281.67|3272.97|37
1631569380000|2021-09-13 21:43:00|3281.72|3273.02|3282.17|3273.47|3282.17|3273.47|3281.72|3273.02|31
1631569390000|2021-09-13 21:43:10|3281.92|3273.22|3281.75|3273.05|3282.03|3273.33|3281.74|3273.04|32
1631569400000|2021-09-13 21:43:20|3281.71|3273.01|3281.87|3273.17|3282.09|3273.39|3281.67|3272.97|36
1631569410000|2021-09-13 21:43:30|3281.86|3273.16|3281.99|3273.29|3282.09|3273.39|3281.77|3273.07|32
1631569420000|2021-09-13 21:43:40|3281.87|3273.17|3279.91|3271.21|3282.12|3273.42|3279.91|3271.21|36
1631569430000|2021-09-13 21:43:50|3279.53|3270.83|3275.52|3266.82|3279.53|3270.83|3275.44|3266.74|36
1631569440000|2021-09-13 21:44:00|3275.23|3266.53|3268.88|3260.18|3275.23|3266.53|3268.88|3260.18|38
1631569450000|2021-09-13 21:44:10|3268.81|3260.11|3270.56|3261.86|3270.73|3262.03|3268.8|3260.1|39
1631569460000|2021-09-13 21:44:20|3270.67|3261.97|3278.94|3270.24|3279.04|3270.34|3270.67|3261.97|37
1631569470000|2021-09-13 21:44:30|3278.99|3270.29|3279.59|3270.89|3279.72|3271.02|3278.85|3270.15|35
1631569480000|2021-09-13 21:44:40|3279.6|3270.9|3280.97|3272.27|3280.97|3272.27|3279.59|3270.89|35
1631569490000|2021-09-13 21:44:50|3280.99|3272.29|3282.42|3273.72|3282.42|3273.72|3280.99|3272.29|30
1631569500000|2021-09-13 21:45:00|3282.31|3273.61|3282.46|3273.76|3282.63|3273.93|3282.25|3273.55|33
1631569510000|2021-09-13 21:45:10|3282.43|3273.73|3281.57|3272.87|3282.44|3273.74|3281.44|3272.74|34
1631569520000|2021-09-13 21:45:20|3281.55|3272.85|3282.15|3273.45|3282.29|3273.59|3281.48|3272.78|21
1631569530000|2021-09-13 21:45:30|3282.19|3273.49|3283.95|3275.25|3284.18|3275.48|3282.17|3273.47|36
1631569540000|2021-09-13 21:45:40|3284.18|3275.48|3284.24|3275.54|3285.31|3276.61|3283.72|3275.02|32
1631569550000|2021-09-13 21:45:50|3284.2|3275.5|3283.67|3274.97|3284.2|3275.5|3283.39|3274.69|35
1631569560000|2021-09-13 21:46:00|3283.62|3274.92|3284.08|3275.38|3284.08|3275.38|3283.16|3274.46|36
1631569570000|2021-09-13 21:46:10|3284.17|3275.47|3284.52|3275.82|3284.87|3276.17|3283.81|3275.11|32
1631569580000|2021-09-13 21:46:20|3284.63|3275.93|3285.46|3276.76|3285.46|3276.76|3284.38|3275.68|37
1631569590000|2021-09-13 21:46:30|3285.15|3276.45|3285.26|3276.56|3285.58|3276.88|3284.94|3276.24|28
1631569600000|2021-09-13 21:46:40|3285.27|3276.57|3285.48|3276.78|3285.48|3276.78|3284.89|3276.19|32
1631569610000|2021-09-13 21:46:50|3285.02|3276.32|3285.38|3276.68|3286|3277.3|3285.02|3276.32|34
1631569620000|2021-09-13 21:47:00|3285.37|3276.67|3282.24|3273.54|3285.37|3276.67|3282.24|3273.54|36
1631569630000|2021-09-13 21:47:10|3282.14|3273.44|3282.32|3273.62|3282.41|3273.71|3282.06|3273.36|19
1631569640000|2021-09-13 21:47:20|3282.33|3273.63|3282.51|3273.81|3282.64|3273.94|3282.24|3273.54|23
1631569650000|2021-09-13 21:47:30|3282.32|3273.62|3281.62|3272.92|3282.33|3273.63|3281.62|3272.92|20
1631569660000|2021-09-13 21:47:40|3281.21|3272.51|3278.9|3270.2|3281.21|3272.51|3278.9|3270.2|29
1631569670000|2021-09-13 21:47:50|3278.96|3270.26|3282.41|3273.71|3282.41|3273.71|3278.96|3270.26|34
1631569680000|2021-09-13 21:48:00|3282.69|3273.99|3284.08|3275.38|3284.08|3275.38|3282.69|3273.99|25
1631569690000|2021-09-13 21:48:10|3284.1|3275.4|3285.17|3276.47|3285.39|3276.69|3283.82|3275.12|32
1631569700000|2021-09-13 21:48:20|3285.16|3276.46|3288.25|3279.55|3288.28|3279.58|3285.16|3276.46|37
1631569710000|2021-09-13 21:48:30|3288.07|3279.37|3286.49|3277.79|3288.6|3279.9|3286.49|3277.79|33
1631569720000|2021-09-13 21:48:40|3286.44|3277.74|3285.33|3276.63|3286.54|3277.84|3284.53|3275.83|36
1631569730000|2021-09-13 21:48:50|3285.18|3276.48|3285.09|3276.39|3285.29|3276.59|3285.07|3276.37|33
1631569740000|2021-09-13 21:49:00|3285.02|3276.32|3284.56|3275.86|3285.02|3276.32|3284.43|3275.73|34
1631569750000|2021-09-13 21:49:10|3284.57|3275.87|3284.37|3275.67|3284.71|3276.01|3284.37|3275.67|35
1631569760000|2021-09-13 21:49:20|3284.31|3275.61|3281.7|3273|3284.36|3275.66|3281.53|3272.83|33
1631569770000|2021-09-13 21:49:30|3281.74|3273.04|3282.19|3273.49|3282.51|3273.81|3281.52|3272.82|38
1631569780000|2021-09-13 21:49:40|3282|3273.3|3281.57|3272.87|3282|3273.3|3281.42|3272.72|35
1631569790000|2021-09-13 21:49:50|3281.54|3272.84|3281.6|3272.9|3281.67|3272.97|3281.45|3272.75|37
1631569800000|2021-09-13 21:50:00|3281.59|3272.89|3283.95|3275.25|3283.95|3275.25|3281.51|3272.81|35
1631569810000|2021-09-13 21:50:10|3283.87|3275.17|3283.34|3274.64|3283.95|3275.25|3283.27|3274.57|39
1631569820000|2021-09-13 21:50:20|3283.38|3274.68|3283.74|3275.04|3283.88|3275.18|3283.2|3274.5|37
1631569830000|2021-09-13 21:50:30|3283.6|3274.9|3284.48|3275.78|3284.48|3275.78|3283.59|3274.89|37
1631569840000|2021-09-13 21:50:40|3284.95|3276.25|3284.22|3275.52|3285.31|3276.61|3284.22|3275.52|34
1631569850000|2021-09-13 21:50:50|3284.09|3275.39|3284|3275.3|3284.09|3275.39|3283.83|3275.13|33
1631569860000|2021-09-13 21:51:00|3284.1|3275.4|3284.68|3275.98|3285.88|3277.18|3284.1|3275.4|35
1631569870000|2021-09-13 21:51:10|3284.71|3276.01|3285.77|3277.07|3286.3|3277.6|3284.71|3276.01|30
1631569880000|2021-09-13 21:51:20|3285.65|3276.95|3284.19|3275.49|3285.69|3276.99|3283.89|3275.19|38
1631569890000|2021-09-13 21:51:30|3284.22|3275.52|3284.89|3276.19|3285.89|3277.19|3284.18|3275.48|34
1631569900000|2021-09-13 21:51:40|3284.68|3275.98|3284.23|3275.53|3284.68|3275.98|3283.68|3274.98|31
1631569910000|2021-09-13 21:51:50|3284.62|3275.92|3284.26|3275.56|3284.66|3275.96|3283.79|3275.09|35
1631569920000|2021-09-13 21:52:00|3284.33|3275.63|3285.42|3276.72|3285.42|3276.72|3284.02|3275.32|35
1631569930000|2021-09-13 21:52:10|3285.39|3276.69|3284.82|3276.12|3285.39|3276.69|3284.79|3276.09|38
1631569940000|2021-09-13 21:52:20|3284.79|3276.09|3285.04|3276.34|3285.19|3276.49|3284.79|3276.09|29
1631569950000|2021-09-13 21:52:30|3284.97|3276.27|3285.14|3276.44|3285.42|3276.72|3284.97|3276.27|36
1631569960000|2021-09-13 21:52:40|3285.26|3276.56|3285.29|3276.59|3285.64|3276.94|3285.05|3276.35|35
1631569970000|2021-09-13 21:52:50|3285.1|3276.4|3285.14|3276.44|3285.3|3276.6|3285|3276.3|37
1631569980000|2021-09-13 21:53:00|3285.21|3276.51|3284.67|3275.97|3285.36|3276.66|3284.65|3275.95|35
1631569990000|2021-09-13 21:53:10|3284.8|3276.1|3286.06|3277.36|3286.27|3277.57|3284.67|3275.97|31
1631570000000|2021-09-13 21:53:20|3286.04|3277.34|3285.97|3277.27|3286.12|3277.42|3285.58|3276.88|38
1631570010000|2021-09-13 21:53:30|3286.12|3277.42|3283.54|3274.84|3286.16|3277.46|3283.54|3274.84|37
1631570020000|2021-09-13 21:53:40|3283.33|3274.63|3282.76|3274.06|3283.39|3274.69|3281.44|3272.74|35
1631570030000|2021-09-13 21:53:50|3282.26|3273.56|3282.25|3273.55|3282.57|3273.87|3282.11|3273.41|37
1631570040000|2021-09-13 21:54:00|3282.27|3273.57|3282.68|3273.98|3282.7|3274|3281.49|3272.79|38
1631570050000|2021-09-13 21:54:10|3282.63|3273.93|3284|3275.3|3284.28|3275.58|3282.62|3273.92|32
1631570060000|2021-09-13 21:54:20|3284.07|3275.37|3283.76|3275.06|3284.34|3275.64|3283.76|3275.06|24
1631570070000|2021-09-13 21:54:30|3283.82|3275.12|3284.99|3276.29|3285|3276.3|3283.8|3275.1|31
1631570080000|2021-09-13 21:54:40|3284.93|3276.23|3285|3276.3|3285|3276.3|3284.67|3275.97|24
1631570090000|2021-09-13 21:54:50|3285.07|3276.37|3282.89|3274.19|3285.07|3276.37|3282.89|3274.19|32
1631570100000|2021-09-13 21:55:00|3282.74|3274.04|3282.99|3274.29|3283.45|3274.75|3282.62|3273.92|37
1631570110000|2021-09-13 21:55:10|3283.53|3274.83|3285.14|3276.44|3285.14|3276.44|3283.45|3274.75|39
1631570120000|2021-09-13 21:55:20|3285.2|3276.5|3286.65|3277.95|3286.65|3277.95|3285.2|3276.5|38
1631570130000|2021-09-13 21:55:30|3285.75|3277.05|3284.69|3275.99|3286.32|3277.62|3284.12|3275.42|32
1631570140000|2021-09-13 21:55:40|3284.9|3276.2|3284.1|3275.4|3285.49|3276.79|3284.1|3275.4|35
1631570150000|2021-09-13 21:55:50|3284.14|3275.44|3286.07|3277.37|3286.07|3277.37|3284.13|3275.43|35
1631570160000|2021-09-13 21:56:00|3286.8|3278.1|3286.05|3277.35|3286.8|3278.1|3285.65|3276.95|26
1631570170000|2021-09-13 21:56:10|3286.06|3277.36|3286.63|3277.93|3286.84|3278.14|3286.06|3277.36|27
1631570180000|2021-09-13 21:56:20|3286.64|3277.94|3286.42|3277.72|3286.65|3277.95|3286.26|3277.56|22
1631570190000|2021-09-13 21:56:30|3286.43|3277.73|3286.22|3277.52|3286.44|3277.74|3285.78|3277.08|31
1631570200000|2021-09-13 21:56:40|3286.26|3277.56|3286.09|3277.39|3286.26|3277.56|3285.84|3277.14|34
1631570210000|2021-09-13 21:56:50|3286.13|3277.43|3286.08|3277.38|3286.29|3277.59|3286.06|3277.36|32
1631570220000|2021-09-13 21:57:00|3286.06|3277.36|3286.15|3277.45|3286.24|3277.54|3286.03|3277.33|13
1631570230000|2021-09-13 21:57:10|3286.16|3277.46|3285.82|3277.12|3286.32|3277.62|3285.69|3276.99|25
1631570240000|2021-09-13 21:57:20|3285.81|3277.11|3285.81|3277.11|3286.27|3277.57|3284.65|3275.95|35
1631570250000|2021-09-13 21:57:30|3285.94|3277.24|3286.87|3278.17|3286.87|3278.17|3285.94|3277.24|16
1631570260000|2021-09-13 21:57:40|3286.86|3278.16|3287.05|3278.35|3287.05|3278.35|3286.86|3278.16|8
1631570270000|2021-09-13 21:57:50|3287.09|3278.39|3287.8|3279.1|3287.8|3279.1|3286.56|3277.86|12
1631570280000|2021-09-13 21:58:00|3287.79|3279.09|3285.4|3276.7|3287.8|3279.1|3285.37|3276.67|35
1631570290000|2021-09-13 21:58:10|3284.75|3276.05|3282.61|3273.91|3284.75|3276.05|3282.61|3273.91|40
1631570300000|2021-09-13 21:58:20|3282.59|3273.89|3282.58|3273.88|3283.14|3274.44|3282.51|3273.81|36
1631570310000|2021-09-13 21:58:30|3282.1|3273.4|3282.19|3273.49|3283.55|3274.85|3282.1|3273.4|37
1631570320000|2021-09-13 21:58:40|3282.55|3273.85|3282.07|3273.37|3282.59|3273.89|3281.95|3273.25|22
1631570330000|2021-09-13 21:58:50|3282.08|3273.38|3281.99|3273.29|3282.21|3273.51|3281.92|3273.22|28
1631570340000|2021-09-13 21:59:00|3282.06|3273.36|3282.59|3273.89|3282.59|3273.89|3281.87|3273.17|23
1631570350000|2021-09-13 21:59:10|3282.67|3273.97|3284.78|3276.08|3284.78|3276.08|3282.67|3273.97|24
1631570360000|2021-09-13 21:59:20|3284.84|3276.14|3284.28|3275.58|3285.59|3276.89|3284.02|3275.32|34
1631570370000|2021-09-13 21:59:30|3284.18|3275.48|3284.35|3275.65|3284.59|3275.89|3284.16|3275.46|29
1631570380000|2021-09-13 21:59:40|3284.43|3275.73|3282.85|3274.15|3284.43|3275.73|3282.85|3274.15|30
1631570390000|2021-09-13 21:59:50|3282.86|3274.16|3281.01|3272.31|3282.96|3274.26|3281.01|3272.31|29
1631570400000|2021-09-13 22:00:00|3280.86|3272.16|3283.45|3274.75|3283.45|3274.75|3280.41|3271.71|37
1631570410000|2021-09-13 22:00:10|3283.52|3274.82|3283.64|3274.94|3284.3|3275.6|3283.47|3274.77|34
1631570420000|2021-09-13 22:00:20|3283.66|3274.96|3284.47|3275.77|3284.47|3275.77|3283.48|3274.78|26
1631570430000|2021-09-13 22:00:30|3284.44|3275.74|3284.28|3275.58|3284.44|3275.74|3283.57|3274.87|37
1631570440000|2021-09-13 22:00:40|3284.21|3275.51|3284.19|3275.49|3284.5|3275.8|3283.91|3275.21|36
1631570450000|2021-09-13 22:00:50|3284.08|3275.38|3284.43|3275.73|3284.62|3275.92|3283.24|3274.54|34
1631570460000|2021-09-13 22:01:00|3284.34|3275.64|3284.51|3275.81|3284.69|3275.99|3284.13|3275.43|35
1631570470000|2021-09-13 22:01:10|3284.36|3275.66|3284.2|3275.5|3284.55|3275.85|3284.2|3275.5|38
1631570480000|2021-09-13 22:01:20|3284.23|3275.53|3283.79|3275.09|3284.23|3275.53|3283.13|3274.43|37
1631570490000|2021-09-13 22:01:30|3283.8|3275.1|3284.98|3276.28|3285.04|3276.34|3283.69|3274.99|38
1631570500000|2021-09-13 22:01:40|3284.92|3276.22|3284.65|3275.95|3285.06|3276.36|3283.99|3275.29|36
1631570510000|2021-09-13 22:01:50|3285.21|3276.51|3285.39|3276.69|3286.55|3277.85|3284.91|3276.21|36
1631570520000|2021-09-13 22:02:00|3285.47|3276.77|3285.75|3277.05|3285.9|3277.2|3285.16|3276.46|24
1631570530000|2021-09-13 22:02:10|3285.82|3277.12|3284.11|3275.41|3285.82|3277.12|3284.11|3275.41|33
1631570540000|2021-09-13 22:02:20|3284.06|3275.36|3285.96|3277.26|3285.96|3277.26|3284.06|3275.36|34
1631570550000|2021-09-13 22:02:30|3285.84|3277.14|3285.61|3276.91|3286.17|3277.47|3285.21|3276.51|29
1631570560000|2021-09-13 22:02:40|3285.7|3277|3286.4|3277.7|3286.86|3278.16|3285.68|3276.98|28
1631570570000|2021-09-13 22:02:50|3286.39|3277.69|3285.65|3276.95|3286.39|3277.69|3284.98|3276.28|37
1631570580000|2021-09-13 22:03:00|3285.74|3277.04|3285.16|3276.46|3286.15|3277.45|3285.09|3276.39|36
1631570590000|2021-09-13 22:03:10|3285.15|3276.45|3284.99|3276.29|3285.17|3276.47|3284.81|3276.11|34
1631570600000|2021-09-13 22:03:20|3284.84|3276.14|3284.06|3275.36|3284.96|3276.26|3283.54|3274.84|34
1631570610000|2021-09-13 22:03:30|3284.41|3275.71|3283.46|3274.76|3284.41|3275.71|3283.43|3274.73|35
1631570620000|2021-09-13 22:03:40|3283.66|3274.96|3283.63|3274.93|3283.94|3275.24|3283.26|3274.56|38
1631570630000|2021-09-13 22:03:50|3283.6|3274.9|3283.74|3275.04|3284.13|3275.43|3283.59|3274.89|39
1631570640000|2021-09-13 22:04:00|3283.75|3275.05|3283.51|3274.81|3283.99|3275.29|3283.37|3274.67|39
1631570650000|2021-09-13 22:04:10|3283.24|3274.54|3282.88|3274.18|3283.24|3274.54|3282.44|3273.74|34
1631570660000|2021-09-13 22:04:20|3282.82|3274.12|3281.31|3272.61|3282.93|3274.23|3277.78|3269.08|36
1631570670000|2021-09-13 22:04:30|3281.05|3272.35|3285.66|3276.96|3285.67|3276.97|3281.05|3272.35|33
1631570680000|2021-09-13 22:04:40|3285.57|3276.87|3285.4|3276.7|3285.57|3276.87|3285.03|3276.33|32
1631570690000|2021-09-13 22:04:50|3285.32|3276.62|3285.84|3277.14|3286.04|3277.34|3285.32|3276.62|28
1631570700000|2021-09-13 22:05:00|3285.79|3277.09|3285.63|3276.93|3285.9|3277.2|3285.49|3276.79|25
1631570710000|2021-09-13 22:05:10|3285.69|3276.99|3283.18|3274.48|3285.69|3276.99|3283.1|3274.4|34
1631570720000|2021-09-13 22:05:20|3283.47|3274.77|3284.33|3275.63|3285.09|3276.39|3283.47|3274.77|36
1631570730000|2021-09-13 22:05:30|3284.32|3275.62|3284.43|3275.73|3285.51|3276.81|3284.32|3275.62|35
1631570740000|2021-09-13 22:05:40|3284.53|3275.83|3286.92|3278.22|3286.92|3278.22|3284.28|3275.58|37
1631570750000|2021-09-13 22:05:50|3286.93|3278.23|3295.51|3286.81|3296.01|3287.31|3286.29|3277.59|38
1631570760000|2021-09-13 22:06:00|3295.29|3286.59|3296.36|3287.66|3296.54|3287.84|3294.8|3286.1|36
1631570770000|2021-09-13 22:06:10|3296.01|3287.31|3294.4|3285.7|3296.01|3287.31|3293.76|3285.06|35
1631570780000|2021-09-13 22:06:20|3295.09|3286.39|3295.25|3286.55|3295.27|3286.57|3294.49|3285.79|32
1631570790000|2021-09-13 22:06:30|3295.22|3286.52|3294.24|3285.54|3295.22|3286.52|3292.77|3284.07|36
1631570800000|2021-09-13 22:06:40|3294.04|3285.34|3292.42|3283.72|3294.12|3285.42|3292.42|3283.72|37
1631570810000|2021-09-13 22:06:50|3292.21|3283.51|3291.98|3283.28|3292.52|3283.82|3291.77|3283.07|35
1631570820000|2021-09-13 22:07:00|3291.83|3283.13|3292.68|3283.98|3292.76|3284.06|3291.1|3282.4|35
1631570830000|2021-09-13 22:07:10|3292.54|3283.84|3292.41|3283.71|3292.54|3283.84|3291.89|3283.19|36
1631570840000|2021-09-13 22:07:20|3292.31|3283.61|3291.77|3283.07|3292.38|3283.68|3291.42|3282.72|37
1631570850000|2021-09-13 22:07:30|3291.91|3283.21|3292.3|3283.6|3292.45|3283.75|3291.79|3283.09|29
1631570860000|2021-09-13 22:07:40|3292.28|3283.58|3289.32|3280.62|3292.28|3283.58|3288.41|3279.71|31
1631570870000|2021-09-13 22:07:50|3289.34|3280.64|3290.46|3281.76|3291.31|3282.61|3289.27|3280.57|36
1631570880000|2021-09-13 22:08:00|3290.45|3281.75|3289.43|3280.73|3290.45|3281.75|3289.14|3280.44|33
1631570890000|2021-09-13 22:08:10|3289.36|3280.66|3289.98|3281.28|3290.06|3281.36|3288.57|3279.87|34
1631570900000|2021-09-13 22:08:20|3289.92|3281.22|3290.09|3281.39|3290.89|3282.19|3289.92|3281.22|34
1631570910000|2021-09-13 22:08:30|3290.2|3281.5|3289.22|3280.52|3290.27|3281.57|3289.16|3280.46|31
1631570920000|2021-09-13 22:08:40|3289.19|3280.49|3288.41|3279.71|3289.55|3280.85|3288.41|3279.71|38
1631570930000|2021-09-13 22:08:50|3288.24|3279.54|3288.43|3279.73|3288.44|3279.74|3288.06|3279.36|36
1631570940000|2021-09-13 22:09:00|3288.36|3279.66|3289.29|3280.59|3289.29|3280.59|3288.21|3279.51|32
1631570950000|2021-09-13 22:09:10|3289.35|3280.65|3287.53|3278.83|3289.58|3280.88|3287.53|3278.83|37
1631570960000|2021-09-13 22:09:20|3287.1|3278.4|3285.32|3276.62|3287.1|3278.4|3284.45|3275.75|38
1631570970000|2021-09-13 22:09:30|3285.18|3276.48|3285.61|3276.91|3285.61|3276.91|3284.48|3275.78|34
1631570980000|2021-09-13 22:09:40|3285.62|3276.92|3285.04|3276.34|3285.7|3277|3284.63|3275.93|34
1631570990000|2021-09-13 22:09:50|3284.93|3276.23|3285.89|3277.19|3285.89|3277.19|3283.96|3275.26|39
1631571000000|2021-09-13 22:10:00|3285.9|3277.2|3285.52|3276.82|3286.03|3277.33|3285.52|3276.82|29
1631571010000|2021-09-13 22:10:10|3284.99|3276.29|3285.19|3276.49|3285.19|3276.49|3283.91|3275.21|37
1631571020000|2021-09-13 22:10:20|3285.2|3276.5|3285.45|3276.75|3285.51|3276.81|3285.13|3276.43|13
1631571030000|2021-09-13 22:10:30|3285.48|3276.78|3284.64|3275.94|3285.51|3276.81|3284.53|3275.83|35
1631571040000|2021-09-13 22:10:40|3284.69|3275.99|3284.18|3275.48|3284.77|3276.07|3284.14|3275.44|29
1631571050000|2021-09-13 22:10:50|3284.19|3275.49|3283.27|3274.57|3284.73|3276.03|3283.27|3274.57|38
1631571060000|2021-09-13 22:11:00|3283.14|3274.44|3284.17|3275.47|3284.17|3275.47|3283.08|3274.38|35
1631571070000|2021-09-13 22:11:10|3284.08|3275.38|3283.77|3275.07|3284.93|3276.23|3283.7|3275|35
1631571080000|2021-09-13 22:11:20|3283.85|3275.15|3283.77|3275.07|3284.42|3275.72|3283.54|3274.84|31
1631571090000|2021-09-13 22:11:30|3283.73|3275.03|3283.17|3274.47|3283.77|3275.07|3283.17|3274.47|18
1631571100000|2021-09-13 22:11:40|3283.18|3274.48|3282.64|3273.94|3283.18|3274.48|3282.62|3273.92|32
1631571110000|2021-09-13 22:11:50|3282.79|3274.09|3281.59|3272.89|3282.97|3274.27|3281.38|3272.68|38
1631571120000|2021-09-13 22:12:00|3281.6|3272.9|3281.26|3272.56|3281.83|3273.13|3281.2|3272.5|32
1631571130000|2021-09-13 22:12:10|3281.29|3272.59|3280.92|3272.22|3281.79|3273.09|3280.85|3272.15|27
1631571140000|2021-09-13 22:12:20|3280.9|3272.2|3279.58|3270.88|3280.92|3272.22|3279.29|3270.59|34
1631571150000|2021-09-13 22:12:30|3279.67|3270.97|3281.58|3272.88|3281.58|3272.88|3279.32|3270.62|39
1631571160000|2021-09-13 22:12:40|3281.79|3273.09|3281.48|3272.78|3281.84|3273.14|3281.16|3272.46|39
1631571170000|2021-09-13 22:12:50|3281.53|3272.83|3282.51|3273.81|3282.54|3273.84|3281.53|3272.83|39
1631571180000|2021-09-13 22:13:00|3283.09|3274.39|3283.22|3274.52|3284.93|3276.23|3282.2|3273.5|36
1631571190000|2021-09-13 22:13:10|3283.42|3274.72|3284.06|3275.36|3284.69|3275.99|3283.42|3274.72|36
1631571200000|2021-09-13 22:13:20|3283.82|3275.12|3284.05|3275.35|3284.06|3275.36|3283.56|3274.86|33
1631571210000|2021-09-13 22:13:30|3284.02|3275.32|3283.27|3274.57|3284.02|3275.32|3282.93|3274.23|30
1631571220000|2021-09-13 22:13:40|3283.26|3274.56|3281.66|3272.96|3283.29|3274.59|3281.66|3272.96|32
1631571230000|2021-09-13 22:13:50|3280.72|3272.02|3280.34|3271.64|3280.73|3272.03|3279.96|3271.26|22
1631571240000|2021-09-13 22:14:00|3280.04|3271.34|3279.39|3270.69|3280.05|3271.35|3279.21|3270.51|28
1631571250000|2021-09-13 22:14:10|3279.47|3270.77|3279.38|3270.68|3279.71|3271.01|3279.3|3270.6|28
1631571260000|2021-09-13 22:14:20|3279.88|3271.18|3279.62|3270.92|3280.1|3271.4|3278.64|3269.94|19
1631571270000|2021-09-13 22:14:30|3279.31|3270.61|3277.17|3268.47|3279.31|3270.61|3276.9|3268.2|30
1631571280000|2021-09-13 22:14:40|3277.16|3268.46|3277.92|3269.22|3278.21|3269.51|3277.16|3268.46|37
1631571290000|2021-09-13 22:14:50|3277.93|3269.23|3277.8|3269.1|3277.93|3269.23|3277.15|3268.45|37
1631571300000|2021-09-13 22:15:00|3277.83|3269.13|3279.33|3270.63|3279.62|3270.92|3277.82|3269.12|37
1631571310000|2021-09-13 22:15:10|3279.51|3270.81|3280.44|3271.74|3280.73|3272.03|3279.07|3270.37|37
1631571320000|2021-09-13 22:15:20|3280.36|3271.66|3280.42|3271.72|3280.81|3272.11|3280.29|3271.59|36
1631571330000|2021-09-13 22:15:30|3280.49|3271.79|3280.34|3271.64|3280.65|3271.95|3279.74|3271.04|38
1631571340000|2021-09-13 22:15:40|3280.41|3271.71|3280.55|3271.85|3280.86|3272.16|3280.15|3271.45|37
1631571350000|2021-09-13 22:15:50|3280.52|3271.82|3280.45|3271.75|3280.84|3272.14|3280.45|3271.75|28
1631571360000|2021-09-13 22:16:00|3280.61|3271.91|3280.5|3271.8|3280.86|3272.16|3280.32|3271.62|27
1631571370000|2021-09-13 22:16:10|3280.51|3271.81|3279.6|3270.9|3280.52|3271.82|3279.3|3270.6|29
1631571380000|2021-09-13 22:16:20|3279.49|3270.79|3279.74|3271.04|3279.75|3271.05|3279.49|3270.79|24
1631571390000|2021-09-13 22:16:30|3279.73|3271.03|3281.62|3272.92|3281.62|3272.92|3279.73|3271.03|28
1631571400000|2021-09-13 22:16:40|3281.71|3273.01|3281.68|3272.98|3282.17|3273.47|3281.63|3272.93|28
1631571410000|2021-09-13 22:16:50|3281.67|3272.97|3281.74|3273.04|3281.85|3273.15|3281.66|3272.96|27
1631571420000|2021-09-13 22:17:00|3281.75|3273.05|3281.01|3272.31|3282.16|3273.46|3281.01|3272.31|16
1631571430000|2021-09-13 22:17:10|3281|3272.3|3278.03|3269.33|3281|3272.3|3278.01|3269.31|31
1631571440000|2021-09-13 22:17:20|3278.04|3269.34|3278.65|3269.95|3278.75|3270.05|3278.02|3269.32|31
1631571450000|2021-09-13 22:17:30|3278.63|3269.93|3277.88|3269.18|3278.95|3270.25|3277.53|3268.83|37
1631571460000|2021-09-13 22:17:40|3278.08|3269.38|3277.91|3269.21|3278.18|3269.48|3277.56|3268.86|34
1631571470000|2021-09-13 22:17:50|3277.93|3269.23|3278.69|3269.99|3278.69|3269.99|3277.87|3269.17|33
1631571480000|2021-09-13 22:18:00|3278.76|3270.06|3278.49|3269.79|3279.2|3270.5|3278.16|3269.46|39
1631571490000|2021-09-13 22:18:10|3278.41|3269.71|3278.58|3269.88|3278.76|3270.06|3278.41|3269.71|35
1631571500000|2021-09-13 22:18:20|3278.56|3269.86|3278.5|3269.8|3278.7|3270|3278.48|3269.78|32
1631571510000|2021-09-13 22:18:30|3278.6|3269.9|3278.44|3269.74|3278.65|3269.95|3278.25|3269.55|33
1631571520000|2021-09-13 22:18:40|3278.46|3269.76|3278.5|3269.8|3278.73|3270.03|3278.45|3269.75|18
1631571530000|2021-09-13 22:18:50|3278.54|3269.84|3277.79|3269.09|3278.54|3269.84|3277.73|3269.03|14
1631571540000|2021-09-13 22:19:00|3277.9|3269.2|3278.98|3270.28|3278.98|3270.28|3277.9|3269.2|15
1631571550000|2021-09-13 22:19:10|3278.91|3270.21|3278.88|3270.18|3278.98|3270.28|3278.88|3270.18|5
1631571560000|2021-09-13 22:19:20|3278.89|3270.19|3279.89|3271.19|3279.92|3271.22|3278.89|3270.19|16
1631571570000|2021-09-13 22:19:30|3279.51|3270.81|3280.26|3271.56|3280.76|3272.06|3279.18|3270.48|20
1631571580000|2021-09-13 22:19:40|3280.32|3271.62|3282.97|3274.27|3283.66|3274.96|3279.99|3271.29|37
1631571590000|2021-09-13 22:19:50|3283.04|3274.34|3282.47|3273.77|3283.35|3274.65|3282.01|3273.31|36
1631571600000|2021-09-13 22:20:00|3282.63|3273.93|3283.72|3275.02|3283.72|3275.02|3282.63|3273.93|15
1631571610000|2021-09-13 22:20:10|3283.78|3275.08|3284.24|3275.54|3284.26|3275.56|3283.77|3275.07|16
1631571620000|2021-09-13 22:20:20|3284.29|3275.59|3284.4|3275.7|3284.4|3275.7|3283.64|3274.94|22
1631571630000|2021-09-13 22:20:30|3284.19|3275.49|3284.23|3275.53|3284.31|3275.61|3283.69|3274.99|13
1631571640000|2021-09-13 22:20:40|3284.1|3275.4|3283.86|3275.16|3284.23|3275.53|3283.73|3275.03|11
1631571650000|2021-09-13 22:20:50|3283.73|3275.03|3285.21|3276.51|3285.26|3276.56|3283.73|3275.03|10
1631571660000|2021-09-13 22:21:00|3285.14|3276.44|3285.72|3277.02|3285.72|3277.02|3284.65|3275.95|31
1631571670000|2021-09-13 22:21:10|3285.9|3277.2|3287.95|3279.25|3288.25|3279.55|3285.6|3276.9|31
1631571680000|2021-09-13 22:21:20|3287.74|3279.04|3288.7|3280|3288.93|3280.23|3287.74|3279.04|29
1631571690000|2021-09-13 22:21:30|3288.6|3279.9|3289.34|3280.64|3290.22|3281.52|3288.39|3279.69|32
1631571700000|2021-09-13 22:21:40|3289.19|3280.49|3289.57|3280.87|3290.44|3281.74|3289.18|3280.48|25
1631571710000|2021-09-13 22:21:50|3289.56|3280.86|3289.14|3280.44|3291.05|3282.35|3289|3280.3|28
1631571720000|2021-09-13 22:22:00|3291.01|3282.31|3290.8|3282.1|3291.38|3282.68|3289.2|3280.5|25
1631571730000|2021-09-13 22:22:10|3290.28|3281.58|3290.36|3281.66|3290.71|3282.01|3290.08|3281.38|28
1631571740000|2021-09-13 22:22:20|3290.37|3281.67|3290.97|3282.27|3291|3282.3|3290.27|3281.57|11
1631571750000|2021-09-13 22:22:30|3290.95|3282.25|3289.56|3280.86|3291.07|3282.37|3289.54|3280.84|24
1631571760000|2021-09-13 22:22:40|3289.55|3280.85|3288.2|3279.5|3289.57|3280.87|3286.91|3278.21|40
1631571770000|2021-09-13 22:22:50|3288.38|3279.68|3290.37|3281.67|3291.14|3282.44|3287.93|3279.23|36
1631571780000|2021-09-13 22:23:00|3290.44|3281.74|3292.65|3283.95|3292.65|3283.95|3290.3|3281.6|34
1631571790000|2021-09-13 22:23:10|3291.58|3282.88|3294.97|3286.27|3295.57|3286.87|3291.54|3282.84|39
1631571800000|2021-09-13 22:23:20|3295.03|3286.33|3295.8|3287.1|3296.02|3287.32|3295.03|3286.33|29
1631571810000|2021-09-13 22:23:30|3295.72|3287.02|3295.25|3286.55|3295.72|3287.02|3294.58|3285.88|35
1631571820000|2021-09-13 22:23:40|3295.23|3286.53|3295.48|3286.78|3295.53|3286.83|3294.65|3285.95|27
1631571830000|2021-09-13 22:23:50|3295.39|3286.69|3295.23|3286.53|3295.75|3287.05|3295.1|3286.4|30
1631571840000|2021-09-13 22:24:00|3295.18|3286.48|3294.88|3286.18|3295.41|3286.71|3294.86|3286.16|30
1631571850000|2021-09-13 22:24:10|3295|3286.3|3293.95|3285.25|3295.01|3286.31|3293.05|3284.35|21
1631571860000|2021-09-13 22:24:20|3294.23|3285.53|3296.32|3287.62|3296.72|3288.02|3294.11|3285.41|32
1631571870000|2021-09-13 22:24:30|3296.03|3287.33|3297|3288.3|3297.1|3288.4|3295.58|3286.88|31
1631571880000|2021-09-13 22:24:40|3296.65|3287.95|3296.65|3287.95|3297.11|3288.41|3296.65|3287.95|25
1631571890000|2021-09-13 22:24:50|3296.62|3287.92|3295.4|3286.7|3296.68|3287.98|3295.17|3286.47|32
1631571900000|2021-09-13 22:25:00|3295.51|3286.81|3295.62|3286.92|3295.98|3287.28|3295.42|3286.72|31
1631571910000|2021-09-13 22:25:10|3295.63|3286.93|3296.22|3287.52|3296.96|3288.26|3295.63|3286.93|28
1631571920000|2021-09-13 22:25:20|3296.96|3288.26|3296.22|3287.52|3297.11|3288.41|3295.92|3287.22|25
1631571930000|2021-09-13 22:25:30|3296.24|3287.54|3296.24|3287.54|3296.74|3288.04|3295.99|3287.29|26
1631571940000|2021-09-13 22:25:40|3296.46|3287.76|3295.71|3287.01|3296.5|3287.8|3295.71|3287.01|28
1631571950000|2021-09-13 22:25:50|3295.92|3287.22|3296.42|3287.72|3296.44|3287.74|3295.72|3287.02|27
1631571960000|2021-09-13 22:26:00|3296.38|3287.68|3296.06|3287.36|3296.39|3287.69|3296.05|3287.35|21
1631571970000|2021-09-13 22:26:10|3295.95|3287.25|3296.12|3287.42|3296.25|3287.55|3295.95|3287.25|23
1631571980000|2021-09-13 22:26:20|3296.13|3287.43|3297.83|3289.13|3298.1|3289.4|3296.07|3287.37|31
1631571990000|2021-09-13 22:26:30|3298.05|3289.35|3300.51|3291.81|3301.27|3292.57|3298.05|3289.35|38
1631572000000|2021-09-13 22:26:40|3300.3|3291.6|3302|3293.3|3302.1|3293.4|3300.1|3291.4|26
1631572010000|2021-09-13 22:26:50|3302.15|3293.45|3302.01|3293.31|3302.15|3293.45|3301.77|3293.07|19
1631572020000|2021-09-13 22:27:00|3301.83|3293.13|3301.84|3293.14|3302.24|3293.54|3301.26|3292.56|20
1631572030000|2021-09-13 22:27:10|3302.03|3293.33|3302.17|3293.47|3302.17|3293.47|3301.83|3293.13|20
1631572040000|2021-09-13 22:27:20|3302.03|3293.33|3301.99|3293.29|3302.95|3294.25|3301.68|3292.98|28
1631572050000|2021-09-13 22:27:30|3301.97|3293.27|3301.96|3293.26|3302.29|3293.59|3300.98|3292.28|33
1631572060000|2021-09-13 22:27:40|3301.83|3293.13|3301.76|3293.06|3301.89|3293.19|3301.66|3292.96|27
1631572070000|2021-09-13 22:27:50|3301.67|3292.97|3302.63|3293.93|3302.8|3294.1|3301.48|3292.78|20
1631572080000|2021-09-13 22:28:00|3302.79|3294.09|3304.3|3295.6|3304.34|3295.64|3302.42|3293.72|20
1631572090000|2021-09-13 22:28:10|3304.27|3295.57|3303.8|3295.1|3304.46|3295.76|3303.67|3294.97|29
1631572100000|2021-09-13 22:28:20|3303.78|3295.08|3303.19|3294.49|3303.85|3295.15|3303.14|3294.44|29
1631572110000|2021-09-13 22:28:30|3303.51|3294.81|3303.67|3294.97|3303.81|3295.11|3302.72|3294.02|17
1631572120000|2021-09-13 22:28:40|3303.29|3294.59|3303|3294.3|3303.78|3295.08|3302.72|3294.02|23
1631572130000|2021-09-13 22:28:50|3302.99|3294.29|3302.54|3293.84|3303.28|3294.58|3301.54|3292.84|30
1631572140000|2021-09-13 22:29:00|3302.44|3293.74|3301.6|3292.9|3302.44|3293.74|3301.37|3292.67|38
1631572150000|2021-09-13 22:29:10|3301.59|3292.89|3300.46|3291.76|3301.62|3292.92|3300.35|3291.65|28
1631572160000|2021-09-13 22:29:20|3300.48|3291.78|3302.18|3293.48|3302.18|3293.48|3300.48|3291.78|28
1631572170000|2021-09-13 22:29:30|3302.17|3293.47|3303.38|3294.68|3303.9|3295.2|3301.35|3292.65|28
1631572180000|2021-09-13 22:29:40|3303.43|3294.73|3301.56|3292.86|3303.43|3294.73|3301.56|3292.86|36
1631572190000|2021-09-13 22:29:50|3301.55|3292.85|3301.15|3292.45|3301.66|3292.96|3300.8|3292.1|29
1631572200000|2021-09-13 22:30:00|3300.67|3291.97|3304.15|3295.45|3304.22|3295.52|3300.67|3291.97|24
1631572210000|2021-09-13 22:30:10|3304.08|3295.38|3305.15|3296.45|3305.38|3296.68|3303.73|3295.03|33
1631572220000|2021-09-13 22:30:20|3305.05|3296.35|3306.81|3298.11|3307.28|3298.58|3304.86|3296.16|34
1631572230000|2021-09-13 22:30:30|3307.4|3298.7|3306.75|3298.05|3307.53|3298.83|3306.55|3297.85|38
1631572240000|2021-09-13 22:30:40|3306.79|3298.09|3305.55|3296.85|3306.79|3298.09|3304.94|3296.24|37
1631572250000|2021-09-13 22:30:50|3305.62|3296.92|3305.45|3296.75|3306.12|3297.42|3305.44|3296.74|32
1631572260000|2021-09-13 22:31:00|3305.32|3296.62|3304.66|3295.96|3305.42|3296.72|3304.19|3295.49|36
1631572270000|2021-09-13 22:31:10|3304.64|3295.94|3304.54|3295.84|3305.34|3296.64|3304.37|3295.67|35
1631572280000|2021-09-13 22:31:20|3304.84|3296.14|3304.76|3296.06|3304.88|3296.18|3304.56|3295.86|25
1631572290000|2021-09-13 22:31:30|3304.85|3296.15|3304.77|3296.07|3304.97|3296.27|3304.68|3295.98|21
1631572300000|2021-09-13 22:31:40|3304.76|3296.06|3303.23|3294.53|3304.76|3296.06|3302.61|3293.91|33
1631572310000|2021-09-13 22:31:50|3303.1|3294.4|3302.74|3294.04|3303.37|3294.67|3302.25|3293.55|33
1631572320000|2021-09-13 22:32:00|3302.73|3294.03|3300.3|3291.6|3302.76|3294.06|3300|3291.3|39
1631572330000|2021-09-13 22:32:10|3300.31|3291.61|3302.82|3294.12|3302.91|3294.21|3300.26|3291.56|35
1631572340000|2021-09-13 22:32:20|3302.88|3294.18|3297.97|3289.27|3302.94|3294.24|3297.97|3289.27|39
1631572350000|2021-09-13 22:32:30|3297.59|3288.89|3297.58|3288.88|3298.73|3290.03|3295.74|3287.04|39
1631572360000|2021-09-13 22:32:40|3297.6|3288.9|3297.54|3288.84|3297.74|3289.04|3297.46|3288.76|36
1631572370000|2021-09-13 22:32:50|3297.55|3288.85|3296.83|3288.13|3297.55|3288.85|3296.1|3287.4|31
1631572380000|2021-09-13 22:33:00|3296.87|3288.17|3296.41|3287.71|3297.36|3288.66|3296.3|3287.6|33
1631572390000|2021-09-13 22:33:10|3296.1|3287.4|3296.94|3288.24|3297.3|3288.6|3295.7|3287|36
1631572400000|2021-09-13 22:33:20|3296.97|3288.27|3294.29|3285.59|3296.97|3288.27|3294.25|3285.55|29
1631572410000|2021-09-13 22:33:30|3294.25|3285.55|3293.97|3285.27|3294.3|3285.6|3293.85|3285.15|27
1631572420000|2021-09-13 22:33:40|3293.95|3285.25|3293.98|3285.28|3295.26|3286.56|3293.69|3284.99|29
1631572430000|2021-09-13 22:33:50|3293.81|3285.11|3293.07|3284.37|3293.81|3285.11|3292.84|3284.14|33
1631572440000|2021-09-13 22:34:00|3293.05|3284.35|3292.92|3284.22|3293.11|3284.41|3292.88|3284.18|29
1631572450000|2021-09-13 22:34:10|3292.91|3284.21|3293.01|3284.31|3293.09|3284.39|3292.82|3284.12|32
1631572460000|2021-09-13 22:34:20|3293.02|3284.32|3292.42|3283.72|3293.21|3284.51|3291.18|3282.48|37
1631572470000|2021-09-13 22:34:30|3292.29|3283.59|3291.56|3282.86|3292.6|3283.9|3291.56|3282.86|33
1631572480000|2021-09-13 22:34:40|3291.49|3282.79|3292.46|3283.76|3294.57|3285.87|3291.29|3282.59|38
1631572490000|2021-09-13 22:34:50|3292.38|3283.68|3292.29|3283.59|3292.85|3284.15|3291.68|3282.98|35
1631572500000|2021-09-13 22:35:00|3292.25|3283.55|3292.23|3283.53|3292.55|3283.85|3292.22|3283.52|31
1631572510000|2021-09-13 22:35:10|3292.21|3283.51|3293.08|3284.38|3293.91|3285.21|3292.13|3283.43|37
1631572520000|2021-09-13 22:35:20|3293.27|3284.57|3294.07|3285.37|3294.09|3285.39|3293.27|3284.57|17
1631572530000|2021-09-13 22:35:30|3293.97|3285.27|3293.85|3285.15|3294.11|3285.41|3293.83|3285.13|27
1631572540000|2021-09-13 22:35:40|3293.87|3285.17|3293.79|3285.09|3294.55|3285.85|3293.68|3284.98|23
1631572550000|2021-09-13 22:35:50|3293.64|3284.94|3293.02|3284.32|3293.64|3284.94|3292.82|3284.12|35
1631572560000|2021-09-13 22:36:00|3292.99|3284.29|3293.67|3284.97|3293.78|3285.08|3292.14|3283.44|37
1631572570000|2021-09-13 22:36:10|3293.71|3285.01|3293.58|3284.88|3293.71|3285.01|3293.28|3284.58|35
1631572580000|2021-09-13 22:36:20|3293.55|3284.85|3294.2|3285.5|3294.37|3285.67|3293.55|3284.85|29
1631572590000|2021-09-13 22:36:30|3294.37|3285.67|3294.43|3285.73|3294.93|3286.23|3294.13|3285.43|35
1631572600000|2021-09-13 22:36:40|3294.29|3285.59|3295.02|3286.32|3295.92|3287.22|3294.29|3285.59|34
1631572610000|2021-09-13 22:36:50|3295.06|3286.36|3295.28|3286.58|3295.86|3287.16|3294.08|3285.38|34
1631572620000|2021-09-13 22:37:00|3295.29|3286.59|3294.86|3286.16|3295.29|3286.59|3294.02|3285.32|36
1631572630000|2021-09-13 22:37:10|3294.82|3286.12|3293.13|3284.43|3294.86|3286.16|3293.09|3284.39|28
1631572640000|2021-09-13 22:37:20|3293.1|3284.4|3293.19|3284.49|3293.35|3284.65|3293.1|3284.4|37
1631572650000|2021-09-13 22:37:30|3293.15|3284.45|3292.83|3284.13|3293.26|3284.56|3292.82|3284.12|24
1631572660000|2021-09-13 22:37:40|3292.85|3284.15|3292.84|3284.14|3292.9|3284.2|3292.76|3284.06|31
1631572670000|2021-09-13 22:37:50|3292.9|3284.2|3291.9|3283.2|3292.9|3284.2|3291.15|3282.45|37
1631572680000|2021-09-13 22:38:00|3291.92|3283.22|3292.9|3284.2|3293.08|3284.38|3291.92|3283.22|30
1631572690000|2021-09-13 22:38:10|3292.89|3284.19|3294.29|3285.59|3294.34|3285.64|3292.79|3284.09|34
1631572700000|2021-09-13 22:38:20|3294.19|3285.49|3293.49|3284.79|3294.2|3285.5|3293.38|3284.68|25
1631572710000|2021-09-13 22:38:30|3293.52|3284.82|3295.05|3286.35|3295.07|3286.37|3293.42|3284.72|33
1631572720000|2021-09-13 22:38:40|3295.11|3286.41|3295.33|3286.63|3295.4|3286.7|3295.03|3286.33|32
1631572730000|2021-09-13 22:38:50|3295.3|3286.6|3295.04|3286.34|3295.36|3286.66|3294.78|3286.08|23
1631572740000|2021-09-13 22:39:00|3295.17|3286.47|3295.17|3286.47|3295.82|3287.12|3295.15|3286.45|33
1631572750000|2021-09-13 22:39:10|3295.19|3286.49|3292.9|3284.2|3295.24|3286.54|3292.9|3284.2|32
1631572760000|2021-09-13 22:39:20|3292.88|3284.18|3293.13|3284.43|3293.78|3285.08|3292.62|3283.92|35
1631572770000|2021-09-13 22:39:30|3293|3284.3|3293.53|3284.83|3293.7|3285|3293|3284.3|30
1631572780000|2021-09-13 22:39:40|3293.69|3284.99|3293.22|3284.52|3293.69|3284.99|3292.47|3283.77|30
1631572790000|2021-09-13 22:39:50|3293.15|3284.45|3293.31|3284.61|3293.9|3285.2|3293.04|3284.34|27
1631572800000|2021-09-13 22:40:00|3293.29|3284.59|3295.09|3286.39|3295.1|3286.4|3293.19|3284.49|37
1631572810000|2021-09-13 22:40:10|3294.6|3285.9|3296.71|3288.01|3296.79|3288.09|3294.43|3285.73|33
1631572820000|2021-09-13 22:40:20|3296.72|3288.02|3297.41|3288.71|3297.84|3289.14|3296.71|3288.01|33
1631572830000|2021-09-13 22:40:30|3296.93|3288.23|3297.69|3288.99|3297.85|3289.15|3296.93|3288.23|29
1631572840000|2021-09-13 22:40:40|3297.73|3289.03|3297.74|3289.04|3298.09|3289.39|3297.65|3288.95|23
1631572850000|2021-09-13 22:40:50|3297.77|3289.07|3297.69|3288.99|3297.84|3289.14|3296.76|3288.06|33
1631572860000|2021-09-13 22:41:00|3297.53|3288.83|3296.95|3288.25|3297.69|3288.99|3296.6|3287.9|35
1631572870000|2021-09-13 22:41:10|3297.39|3288.69|3296.7|3288|3297.6|3288.9|3296.64|3287.94|32
1631572880000|2021-09-13 22:41:20|3296.63|3287.93|3297.38|3288.68|3297.41|3288.71|3296.63|3287.93|30
1631572890000|2021-09-13 22:41:30|3297.37|3288.67|3297.69|3288.99|3297.89|3289.19|3297.03|3288.33|21
1631572900000|2021-09-13 22:41:40|3297.78|3289.08|3297.92|3289.22|3298.01|3289.31|3297.78|3289.08|13
1631572910000|2021-09-13 22:41:50|3297.89|3289.19|3297.83|3289.13|3298.06|3289.36|3297.79|3289.09|15
1631572920000|2021-09-13 22:42:00|3297.84|3289.14|3297.44|3288.74|3297.84|3289.14|3296.95|3288.25|20
1631572930000|2021-09-13 22:42:10|3297.57|3288.87|3297.43|3288.73|3297.59|3288.89|3297.43|3288.73|27
1631572940000|2021-09-13 22:42:20|3297.58|3288.88|3297.56|3288.86|3297.89|3289.19|3297.33|3288.63|32
1631572950000|2021-09-13 22:42:30|3297.76|3289.06|3297.65|3288.95|3297.8|3289.1|3297.59|3288.89|27
1631572960000|2021-09-13 22:42:40|3297.66|3288.96|3295.11|3286.41|3297.71|3289.01|3295.01|3286.31|33
1631572970000|2021-09-13 22:42:50|3295.09|3286.39|3294.85|3286.15|3295.15|3286.45|3294.48|3285.78|32
1631572980000|2021-09-13 22:43:00|3294.9|3286.2|3295.99|3287.29|3296.07|3287.37|3294.81|3286.11|33
1631572990000|2021-09-13 22:43:10|3296.1|3287.4|3296.14|3287.44|3296.2|3287.5|3296.07|3287.37|33
1631573000000|2021-09-13 22:43:20|3296.13|3287.43|3296.55|3287.85|3296.55|3287.85|3296.05|3287.35|24
1631573010000|2021-09-13 22:43:30|3296.56|3287.86|3297.02|3288.32|3297.14|3288.44|3296.56|3287.86|30
1631573020000|2021-09-13 22:43:40|3297.03|3288.33|3296.94|3288.24|3297.24|3288.54|3296.9|3288.2|20
1631573030000|2021-09-13 22:43:50|3297|3288.3|3297.04|3288.34|3297.19|3288.49|3296.94|3288.24|19
1631573040000|2021-09-13 22:44:00|3297|3288.3|3297.72|3289.02|3298.48|3289.78|3296.94|3288.24|32
1631573050000|2021-09-13 22:44:10|3298.21|3289.51|3299.66|3290.96|3299.71|3291.01|3297.72|3289.02|20
1631573060000|2021-09-13 22:44:20|3300.43|3291.73|3300.03|3291.33|3300.68|3291.98|3299.39|3290.69|33
1631573070000|2021-09-13 22:44:30|3300.05|3291.35|3299.63|3290.93|3300.2|3291.5|3299.47|3290.77|31
1631573080000|2021-09-13 22:44:40|3299.64|3290.94|3299.08|3290.38|3299.76|3291.06|3298.35|3289.65|37
1631573090000|2021-09-13 22:44:50|3299.17|3290.47|3299.18|3290.48|3299.33|3290.63|3299.03|3290.33|36
1631573100000|2021-09-13 22:45:00|3298.97|3290.27|3299.23|3290.53|3299.37|3290.67|3298.92|3290.22|35
1631573110000|2021-09-13 22:45:10|3299.19|3290.49|3296.94|3288.24|3299.23|3290.53|3296.94|3288.24|36
1631573120000|2021-09-13 22:45:20|3296.92|3288.22|3295.38|3286.68|3297.11|3288.41|3294.74|3286.04|37
1631573130000|2021-09-13 22:45:30|3295.42|3286.72|3294.86|3286.16|3295.46|3286.76|3294.86|3286.16|35
1631573140000|2021-09-13 22:45:40|3294.84|3286.14|3289.54|3280.84|3294.84|3286.14|3289.2|3280.5|38
1631573150000|2021-09-13 22:45:50|3289.53|3280.83|3290.7|3282|3290.75|3282.05|3289.45|3280.75|40
1631573160000|2021-09-13 22:46:00|3290.8|3282.1|3290.8|3282.1|3291.79|3283.09|3290.45|3281.75|38
1631573170000|2021-09-13 22:46:10|3290.85|3282.15|3289.85|3281.15|3291.07|3282.37|3289.85|3281.15|31
1631573180000|2021-09-13 22:46:20|3289.89|3281.19|3290.84|3282.14|3290.98|3282.28|3289.89|3281.19|32
1631573190000|2021-09-13 22:46:30|3290.8|3282.1|3290.89|3282.19|3291.38|3282.68|3290.75|3282.05|30
1631573200000|2021-09-13 22:46:40|3291.01|3282.31|3292.69|3283.99|3292.94|3284.24|3291.01|3282.31|36
1631573210000|2021-09-13 22:46:50|3292.76|3284.06|3294.37|3285.67|3294.53|3285.83|3292.67|3283.97|36
1631573220000|2021-09-13 22:47:00|3294.36|3285.66|3294.26|3285.56|3294.48|3285.78|3294.18|3285.48|28
1631573230000|2021-09-13 22:47:10|3294.23|3285.53|3293.04|3284.34|3294.25|3285.55|3292.92|3284.22|32
1631573240000|2021-09-13 22:47:20|3293.05|3284.35|3292.71|3284.01|3293.08|3284.38|3292.52|3283.82|27
1631573250000|2021-09-13 22:47:30|3292.68|3283.98|3292.89|3284.19|3293.06|3284.36|3292.68|3283.98|35
1631573260000|2021-09-13 22:47:40|3292.93|3284.23|3290.86|3282.16|3292.93|3284.23|3290.86|3282.16|34
1631573270000|2021-09-13 22:47:50|3290.87|3282.17|3290.74|3282.04|3291.31|3282.61|3290.74|3282.04|31
1631573280000|2021-09-13 22:48:00|3290.86|3282.16|3287.99|3279.29|3291.69|3282.99|3287.99|3279.29|34
1631573290000|2021-09-13 22:48:10|3288.03|3279.33|3286.7|3278|3288.99|3280.29|3286.67|3277.97|37
1631573300000|2021-09-13 22:48:20|3286.65|3277.95|3286.45|3277.75|3286.65|3277.95|3286.08|3277.38|36
1631573310000|2021-09-13 22:48:30|3286.39|3277.69|3287.81|3279.11|3288.11|3279.41|3286.39|3277.69|37
1631573320000|2021-09-13 22:48:40|3287.91|3279.21|3287.52|3278.82|3287.94|3279.24|3287.51|3278.81|30
1631573330000|2021-09-13 22:48:50|3287.53|3278.83|3287.45|3278.75|3287.57|3278.87|3287.45|3278.75|28
1631573340000|2021-09-13 22:49:00|3287.5|3278.8|3288.68|3279.98|3288.93|3280.23|3287.5|3278.8|38
1631573350000|2021-09-13 22:49:10|3288.73|3280.03|3287.19|3278.49|3288.78|3280.08|3287.13|3278.43|33
1631573360000|2021-09-13 22:49:20|3287.16|3278.46|3287.18|3278.48|3287.63|3278.93|3287.16|3278.46|25
1631573370000|2021-09-13 22:49:30|3287.17|3278.47|3287.14|3278.44|3287.2|3278.5|3286.9|3278.2|28
1631573380000|2021-09-13 22:49:40|3287.3|3278.6|3287.65|3278.95|3287.76|3279.06|3287.06|3278.36|23
1631573390000|2021-09-13 22:49:50|3287.61|3278.91|3285.37|3276.67|3287.61|3278.91|3284.01|3275.31|38
1631573400000|2021-09-13 22:50:00|3285.47|3276.77|3285.68|3276.98|3285.76|3277.06|3284.77|3276.07|35
1631573410000|2021-09-13 22:50:10|3285.67|3276.97|3285.83|3277.13|3285.85|3277.15|3284.93|3276.23|34
1631573420000|2021-09-13 22:50:20|3285.85|3277.15|3285.33|3276.63|3286.12|3277.42|3285.13|3276.43|30
1631573430000|2021-09-13 22:50:30|3285.43|3276.73|3286.03|3277.33|3286.03|3277.33|3285.43|3276.73|34
1631573440000|2021-09-13 22:50:40|3285.86|3277.16|3285.86|3277.16|3285.95|3277.25|3285.77|3277.07|36
1631573450000|2021-09-13 22:50:50|3285.88|3277.18|3285.9|3277.2|3285.9|3277.2|3285.78|3277.08|30
1631573460000|2021-09-13 22:51:00|3285.95|3277.25|3287.63|3278.93|3287.76|3279.06|3285.95|3277.25|35
1631573470000|2021-09-13 22:51:10|3287.58|3278.88|3286.53|3277.83|3287.64|3278.94|3286.04|3277.34|35
1631573480000|2021-09-13 22:51:20|3286.55|3277.85|3286.49|3277.79|3286.62|3277.92|3286.26|3277.56|34
1631573490000|2021-09-13 22:51:30|3286.6|3277.9|3285.72|3277.02|3286.6|3277.9|3285.71|3277.01|27
1631573500000|2021-09-13 22:51:40|3285.75|3277.05|3285.83|3277.13|3285.87|3277.17|3285.55|3276.85|31
1631573510000|2021-09-13 22:51:50|3285.89|3277.19|3285.77|3277.07|3286|3277.3|3285.64|3276.94|30
1631573520000|2021-09-13 22:52:00|3285.76|3277.06|3285.78|3277.08|3285.85|3277.15|3285.66|3276.96|23
1631573530000|2021-09-13 22:52:10|3285.55|3276.85|3285.48|3276.78|3285.6|3276.9|3285.38|3276.68|28
1631573540000|2021-09-13 22:52:20|3285.56|3276.86|3286.94|3278.24|3287.33|3278.63|3285.53|3276.83|35
1631573550000|2021-09-13 22:52:30|3286.95|3278.25|3286.94|3278.24|3287.12|3278.42|3286.65|3277.95|37
1631573560000|2021-09-13 22:52:40|3287|3278.3|3286.9|3278.2|3287.2|3278.5|3286.83|3278.13|34
1631573570000|2021-09-13 22:52:50|3286.93|3278.23|3286.89|3278.19|3287.09|3278.39|3286.41|3277.71|28
1631573580000|2021-09-13 22:53:00|3287.21|3278.51|3288.92|3280.22|3289.34|3280.64|3287.21|3278.51|35
1631573590000|2021-09-13 22:53:10|3288.9|3280.2|3290.13|3281.43|3290.13|3281.43|3288.88|3280.18|33
1631573600000|2021-09-13 22:53:20|3290.16|3281.46|3289.6|3280.9|3290.17|3281.47|3288.7|3280|38
1631573610000|2021-09-13 22:53:30|3289.64|3280.94|3287.53|3278.83|3289.69|3280.99|3287.45|3278.75|34
1631573620000|2021-09-13 22:53:40|3287.54|3278.84|3287.24|3278.54|3287.68|3278.98|3287.2|3278.5|32
1631573630000|2021-09-13 22:53:50|3287.23|3278.53|3287.22|3278.52|3287.34|3278.64|3287.1|3278.4|29
1631573640000|2021-09-13 22:54:00|3287.23|3278.53|3289.01|3280.31|3289.01|3280.31|3287.12|3278.42|28
1631573650000|2021-09-13 22:54:10|3289.17|3280.47|3288.87|3280.17|3289.19|3280.49|3288.87|3280.17|27
1631573660000|2021-09-13 22:54:20|3288.94|3280.24|3289.66|3280.96|3289.77|3281.07|3288.59|3279.89|36
1631573670000|2021-09-13 22:54:30|3289.62|3280.92|3288.69|3279.99|3289.67|3280.97|3288.54|3279.84|35
1631573680000|2021-09-13 22:54:40|3288.68|3279.98|3288.83|3280.13|3288.85|3280.15|3288.6|3279.9|32
1631573690000|2021-09-13 22:54:50|3288.78|3280.08|3289.43|3280.73|3289.5|3280.8|3288.67|3279.97|16
1631573700000|2021-09-13 22:55:00|3289.48|3280.78|3289.46|3280.76|3289.54|3280.84|3289.44|3280.74|25
1631573710000|2021-09-13 22:55:10|3289.36|3280.66|3291.63|3282.93|3291.63|3282.93|3289.08|3280.38|36
1631573720000|2021-09-13 22:55:20|3291.68|3282.98|3292.5|3283.8|3292.58|3283.88|3291.68|3282.98|32
1631573730000|2021-09-13 22:55:30|3292.49|3283.79|3292.11|3283.41|3293.62|3284.92|3291.33|3282.63|36
1631573740000|2021-09-13 22:55:40|3292.32|3283.62|3293.01|3284.31|3293.35|3284.65|3292.32|3283.62|35
1631573750000|2021-09-13 22:55:50|3293.09|3284.39|3292.17|3283.47|3293.09|3284.39|3291.93|3283.23|35
1631573760000|2021-09-13 22:56:00|3292.18|3283.48|3291.91|3283.21|3292.82|3284.12|3291.91|3283.21|34
1631573770000|2021-09-13 22:56:10|3291.92|3283.22|3292.45|3283.75|3292.68|3283.98|3291.92|3283.22|36
1631573780000|2021-09-13 22:56:20|3292.32|3283.62|3293.41|3284.71|3293.43|3284.73|3292.32|3283.62|32
1631573790000|2021-09-13 22:56:30|3293.47|3284.77|3293.31|3284.61|3293.93|3285.23|3293.07|3284.37|33
1631573800000|2021-09-13 22:56:40|3293.27|3284.57|3293.9|3285.2|3293.93|3285.23|3293.24|3284.54|35
1631573810000|2021-09-13 22:56:50|3294.02|3285.32|3294.63|3285.93|3294.63|3285.93|3293.88|3285.18|24
1631573820000|2021-09-13 22:57:00|3294.6|3285.9|3294.71|3286.01|3294.79|3286.09|3294.53|3285.83|21
1631573830000|2021-09-13 22:57:10|3294.64|3285.94|3294.79|3286.09|3295|3286.3|3294.58|3285.88|19
1631573840000|2021-09-13 22:57:20|3294.78|3286.08|3294.32|3285.62|3294.8|3286.1|3294.32|3285.62|23
1631573850000|2021-09-13 22:57:30|3294.3|3285.6|3294.25|3285.55|3294.37|3285.67|3294|3285.3|28
1631573860000|2021-09-13 22:57:40|3294.26|3285.56|3294.01|3285.31|3294.28|3285.58|3294.01|3285.31|21
1631573870000|2021-09-13 22:57:50|3294.03|3285.33|3294.11|3285.41|3294.46|3285.76|3294|3285.3|27
1631573880000|2021-09-13 22:58:00|3294.06|3285.36|3294.48|3285.78|3295.95|3287.25|3294.03|3285.33|31
1631573890000|2021-09-13 22:58:10|3294.5|3285.8|3292.43|3283.73|3294.7|3286|3291.51|3282.81|36
1631573900000|2021-09-13 22:58:20|3292.61|3283.91|3292.82|3284.12|3292.82|3284.12|3292.56|3283.86|37
1631573910000|2021-09-13 22:58:30|3292.84|3284.14|3294.25|3285.55|3294.25|3285.55|3292.75|3284.05|34
1631573920000|2021-09-13 22:58:40|3294.24|3285.54|3293.3|3284.6|3294.25|3285.55|3292.9|3284.2|25
1631573930000|2021-09-13 22:58:50|3293.31|3284.61|3293.19|3284.49|3293.33|3284.63|3293.18|3284.48|20
1631573940000|2021-09-13 22:59:00|3293.18|3284.48|3293.21|3284.51|3293.22|3284.52|3293.14|3284.44|14
1631573950000|2021-09-13 22:59:10|3293.22|3284.52|3292|3283.3|3293.22|3284.52|3291.72|3283.02|26
1631573960000|2021-09-13 22:59:20|3291.97|3283.27|3292.24|3283.54|3292.38|3283.68|3291.61|3282.91|34
1631573970000|2021-09-13 22:59:30|3292.22|3283.52|3292.01|3283.31|3292.32|3283.62|3291.92|3283.22|26
1631573980000|2021-09-13 22:59:40|3292|3283.3|3292.04|3283.34|3292.18|3283.48|3291.77|3283.07|27
1631573990000|2021-09-13 22:59:50|3292.06|3283.36|3292.65|3283.95|3293.06|3284.36|3291.97|3283.27|25
1631574000000|2021-09-13 23:00:00|3292.37|3283.67|3297.41|3288.71|3297.59|3288.89|3292.37|3283.67|40
1631574010000|2021-09-13 23:00:10|3297.52|3288.82|3298.57|3289.87|3298.57|3289.87|3297|3288.3|33
1631574020000|2021-09-13 23:00:20|3297.88|3289.18|3299.5|3290.8|3299.56|3290.86|3297.88|3289.18|32
1631574030000|2021-09-13 23:00:30|3299.38|3290.68|3299.36|3290.66|3299.49|3290.79|3299.05|3290.35|25
1631574040000|2021-09-13 23:00:40|3299.39|3290.69|3302.06|3293.36|3302.06|3293.36|3299.25|3290.55|24
1631574050000|2021-09-13 23:00:50|3302.07|3293.37|3302.17|3293.47|3302.29|3293.59|3301.84|3293.14|20
1631574060000|2021-09-13 23:01:00|3302.16|3293.46|3302.46|3293.76|3302.48|3293.78|3301.2|3292.5|28
1631574070000|2021-09-13 23:01:10|3302.48|3293.78|3302.61|3293.91|3302.62|3293.92|3302.11|3293.41|32
1631574080000|2021-09-13 23:01:20|3303.1|3294.4|3304.49|3295.79|3304.64|3295.94|3303.1|3294.4|31
1631574090000|2021-09-13 23:01:30|3304.64|3295.94|3303.73|3295.03|3304.78|3296.08|3303.42|3294.72|37
1631574100000|2021-09-13 23:01:40|3303.67|3294.97|3303.79|3295.09|3304.4|3295.7|3303.39|3294.69|39
1631574110000|2021-09-13 23:01:50|3303.89|3295.19|3303.97|3295.27|3304.14|3295.44|3303.62|3294.92|33
1631574120000|2021-09-13 23:02:00|3303.91|3295.21|3301.83|3293.13|3304.01|3295.31|3301.7|3293|31
1631574130000|2021-09-13 23:02:10|3301.79|3293.09|3304.5|3295.8|3304.55|3295.85|3301.72|3293.02|38
1631574140000|2021-09-13 23:02:20|3304.54|3295.84|3304.52|3295.82|3304.71|3296.01|3304.27|3295.57|35
1631574150000|2021-09-13 23:02:30|3304.51|3295.81|3303.13|3294.43|3304.51|3295.81|3303.13|3294.43|33
1631574160000|2021-09-13 23:02:40|3303.23|3294.53|3302.17|3293.47|3303.27|3294.57|3301.88|3293.18|37
1631574170000|2021-09-13 23:02:50|3302.13|3293.43|3303.02|3294.32|3303.12|3294.42|3302.06|3293.36|36
1631574180000|2021-09-13 23:03:00|3303.08|3294.38|3302.88|3294.18|3303.47|3294.77|3302.57|3293.87|28
1631574190000|2021-09-13 23:03:10|3302.99|3294.29|3303.6|3294.9|3303.6|3294.9|3302.54|3293.84|28
1631574200000|2021-09-13 23:03:20|3303.55|3294.85|3302.67|3293.97|3303.61|3294.91|3302.67|3293.97|29
1631574210000|2021-09-13 23:03:30|3302.64|3293.94|3301.24|3292.54|3302.64|3293.94|3301.18|3292.48|34
1631574220000|2021-09-13 23:03:40|3301.28|3292.58|3300.99|3292.29|3301.37|3292.67|3300.95|3292.25|31
1631574230000|2021-09-13 23:03:50|3301.02|3292.32|3300.27|3291.57|3301.4|3292.7|3300.27|3291.57|27
1631574240000|2021-09-13 23:04:00|3300.28|3291.58|3299.41|3290.71|3300.28|3291.58|3299.35|3290.65|35
1631574250000|2021-09-13 23:04:10|3299.74|3291.04|3300.67|3291.97|3300.71|3292.01|3298.88|3290.18|35
1631574260000|2021-09-13 23:04:20|3300.52|3291.82|3302.06|3293.36|3302.15|3293.45|3300.49|3291.79|35
1631574270000|2021-09-13 23:04:30|3302.04|3293.34|3301.5|3292.8|3302.38|3293.68|3301.5|3292.8|24
1631574280000|2021-09-13 23:04:40|3301.6|3292.9|3301.45|3292.75|3301.72|3293.02|3300.93|3292.23|30
1631574290000|2021-09-13 23:04:50|3301.43|3292.73|3300.27|3291.57|3301.46|3292.76|3299.8|3291.1|36
1631574300000|2021-09-13 23:05:00|3300.24|3291.54|3302.32|3293.62|3302.35|3293.65|3300.24|3291.54|37
1631574310000|2021-09-13 23:05:10|3302.28|3293.58|3300.85|3292.15|3302.28|3293.58|3300.85|3292.15|29
1631574320000|2021-09-13 23:05:20|3300.86|3292.16|3303.47|3294.77|3303.88|3295.18|3300.86|3292.16|35
1631574330000|2021-09-13 23:05:30|3303.76|3295.06|3303.6|3294.9|3303.79|3295.09|3302.77|3294.07|33
1631574340000|2021-09-13 23:05:40|3303.58|3294.88|3303.52|3294.82|3303.81|3295.11|3303.39|3294.69|23
1631574350000|2021-09-13 23:05:50|3303.37|3294.67|3302.78|3294.08|3303.81|3295.11|3302.67|3293.97|39
1631574360000|2021-09-13 23:06:00|3302.89|3294.19|3302.03|3293.33|3302.89|3294.19|3301.16|3292.46|39
1631574370000|2021-09-13 23:06:10|3302.01|3293.31|3300.69|3291.99|3302.05|3293.35|3300.68|3291.98|39
1631574380000|2021-09-13 23:06:20|3301.07|3292.37|3301.78|3293.08|3301.78|3293.08|3300.7|3292|37
1631574390000|2021-09-13 23:06:30|3301.74|3293.04|3303.21|3294.51|3303.21|3294.51|3301.66|3292.96|29
1631574400000|2021-09-13 23:06:40|3303.26|3294.56|3303.09|3294.39|3303.27|3294.57|3303.09|3294.39|27
1631574410000|2021-09-13 23:06:50|3303.08|3294.38|3301.94|3293.24|3303.08|3294.38|3301.66|3292.96|36
1631574420000|2021-09-13 23:07:00|3301.96|3293.26|3301.76|3293.06|3302.08|3293.38|3301.54|3292.84|33
1631574430000|2021-09-13 23:07:10|3301.77|3293.07|3301.71|3293.01|3301.95|3293.25|3301.71|3293.01|32
1631574440000|2021-09-13 23:07:20|3301.69|3292.99|3301.93|3293.23|3301.93|3293.23|3301.69|3292.99|31
1631574450000|2021-09-13 23:07:30|3301.79|3293.09|3300.57|3291.87|3302.19|3293.49|3300.57|3291.87|34
1631574460000|2021-09-13 23:07:40|3300.58|3291.88|3300.72|3292.02|3300.86|3292.16|3300.53|3291.83|38
1631574470000|2021-09-13 23:07:50|3300.81|3292.11|3300.4|3291.7|3300.85|3292.15|3299.88|3291.18|33
1631574480000|2021-09-13 23:08:00|3300.37|3291.67|3299.72|3291.02|3300.55|3291.85|3299.52|3290.82|34
1631574490000|2021-09-13 23:08:10|3299.79|3291.09|3299.54|3290.84|3299.98|3291.28|3299.54|3290.84|18
1631574500000|2021-09-13 23:08:20|3299.49|3290.79|3300.22|3291.52|3300.22|3291.52|3299.21|3290.51|18
1631574510000|2021-09-13 23:08:30|3300.19|3291.49|3299.06|3290.36|3300.19|3291.49|3298.26|3289.56|24
1631574520000|2021-09-13 23:08:40|3298.98|3290.28|3299.49|3290.79|3299.77|3291.07|3298.98|3290.28|39
1631574530000|2021-09-13 23:08:50|3299.5|3290.8|3298.99|3290.29|3300.28|3291.58|3298.99|3290.29|33
1631574540000|2021-09-13 23:09:00|3299.03|3290.33|3299.35|3290.65|3299.53|3290.83|3299.03|3290.33|35
1631574550000|2021-09-13 23:09:10|3299.34|3290.64|3298.94|3290.24|3299.34|3290.64|3298.9|3290.2|14
1631574560000|2021-09-13 23:09:20|3299.04|3290.34|3300.15|3291.45|3300.15|3291.45|3298.92|3290.22|30
1631574570000|2021-09-13 23:09:30|3300.26|3291.56|3299.54|3290.84|3300.26|3291.56|3299.54|3290.84|22
1631574580000|2021-09-13 23:09:40|3299.24|3290.54|3299.15|3290.45|3299.41|3290.71|3298.79|3290.09|31
1631574590000|2021-09-13 23:09:50|3299.1|3290.4|3298.5|3289.8|3299.12|3290.42|3298.33|3289.63|28
1631574600000|2021-09-13 23:10:00|3298.51|3289.81|3297.9|3289.2|3299.54|3290.84|3297.9|3289.2|34
1631574610000|2021-09-13 23:10:10|3297.91|3289.21|3297.8|3289.1|3298.04|3289.34|3297.8|3289.1|36
1631574620000|2021-09-13 23:10:20|3297.83|3289.13|3297.87|3289.17|3298.02|3289.32|3297.68|3288.98|30
1631574630000|2021-09-13 23:10:30|3297.99|3289.29|3299.33|3290.63|3299.38|3290.68|3297.96|3289.26|33
1631574640000|2021-09-13 23:10:40|3299.43|3290.73|3299.87|3291.17|3300.15|3291.45|3299.43|3290.73|38
1631574650000|2021-09-13 23:10:50|3299.93|3291.23|3299.82|3291.12|3299.97|3291.27|3299.78|3291.08|25
1631574660000|2021-09-13 23:11:00|3299.78|3291.08|3300.36|3291.66|3300.36|3291.66|3298.3|3289.6|38
1631574670000|2021-09-13 23:11:10|3300.32|3291.62|3300.73|3292.03|3300.98|3292.28|3300.12|3291.42|34
1631574680000|2021-09-13 23:11:20|3300.72|3292.02|3300.76|3292.06|3300.9|3292.2|3300.61|3291.91|25
1631574690000|2021-09-13 23:11:30|3300.72|3292.02|3300.76|3292.06|3300.95|3292.25|3300.08|3291.38|30
1631574700000|2021-09-13 23:11:40|3300.8|3292.1|3300.55|3291.85|3301.1|3292.4|3300.55|3291.85|35
1631574710000|2021-09-13 23:11:50|3300.59|3291.89|3300.57|3291.87|3300.77|3292.07|3300.46|3291.76|26
1631574720000|2021-09-13 23:12:00|3300.44|3291.74|3300.43|3291.73|3300.49|3291.79|3300.18|3291.48|35
1631574730000|2021-09-13 23:12:10|3300.44|3291.74|3298.74|3290.04|3300.5|3291.8|3298.36|3289.66|33
1631574740000|2021-09-13 23:12:20|3298.84|3290.14|3298.94|3290.24|3299.38|3290.68|3298.76|3290.06|32
1631574750000|2021-09-13 23:12:30|3298.91|3290.21|3299.16|3290.46|3299.2|3290.5|3298.84|3290.14|28
1631574760000|2021-09-13 23:12:40|3299.18|3290.48|3299.17|3290.47|3299.18|3290.48|3298.94|3290.24|18
1631574770000|2021-09-13 23:12:50|3299.16|3290.46|3298.49|3289.79|3299.19|3290.49|3298.42|3289.72|24
1631574780000|2021-09-13 23:13:00|3298.5|3289.8|3297.44|3288.74|3298.5|3289.8|3297.44|3288.74|23
1631574790000|2021-09-13 23:13:10|3297.48|3288.78|3297.74|3289.04|3297.74|3289.04|3296.99|3288.29|31
1631574800000|2021-09-13 23:13:20|3297.13|3288.43|3296.37|3287.67|3297.47|3288.77|3296.2|3287.5|26
1631574810000|2021-09-13 23:13:30|3296.18|3287.48|3296.06|3287.36|3297.74|3289.04|3294.9|3286.2|25
1631574820000|2021-09-13 23:13:40|3296.01|3287.31|3295.64|3286.94|3296.03|3287.33|3295.55|3286.85|24
1631574830000|2021-09-13 23:13:50|3295.63|3286.93|3295.27|3286.57|3296|3287.3|3295.02|3286.32|32
1631574840000|2021-09-13 23:14:00|3295.28|3286.58|3294.38|3285.68|3295.33|3286.63|3294.38|3285.68|39
1631574850000|2021-09-13 23:14:10|3294.39|3285.69|3294.33|3285.63|3294.44|3285.74|3294.29|3285.59|31
1631574860000|2021-09-13 23:14:20|3294.37|3285.67|3295.43|3286.73|3295.61|3286.91|3294.37|3285.67|28
1631574870000|2021-09-13 23:14:30|3295.4|3286.7|3294.39|3285.69|3295.4|3286.7|3294.39|3285.69|23
1631574880000|2021-09-13 23:14:40|3294.4|3285.7|3294.53|3285.83|3295.37|3286.67|3294.4|3285.7|27
1631574890000|2021-09-13 23:14:50|3294.4|3285.7|3294.19|3285.49|3294.4|3285.7|3293.69|3284.99|34
1631574900000|2021-09-13 23:15:00|3294.13|3285.43|3293.87|3285.17|3294.13|3285.43|3293.84|3285.14|20
1631574910000|2021-09-13 23:15:10|3293.88|3285.18|3294.06|3285.36|3294.13|3285.43|3293.8|3285.1|23
1631574920000|2021-09-13 23:15:20|3293.93|3285.23|3294.39|3285.69|3295.39|3286.69|3293.92|3285.22|28
1631574930000|2021-09-13 23:15:30|3294.41|3285.71|3297.26|3288.56|3297.26|3288.56|3294.33|3285.63|35
1631574940000|2021-09-13 23:15:40|3297.28|3288.58|3298.4|3289.7|3298.4|3289.7|3297.16|3288.46|33
1631574950000|2021-09-13 23:15:50|3298.1|3289.4|3297.4|3288.7|3298.1|3289.4|3297.03|3288.33|35
1631574960000|2021-09-13 23:16:00|3297.38|3288.68|3295.13|3286.43|3297.38|3288.68|3294.43|3285.73|39
1631574970000|2021-09-13 23:16:10|3295.12|3286.42|3294.49|3285.79|3295.12|3286.42|3294.05|3285.35|35
1631574980000|2021-09-13 23:16:20|3294.6|3285.9|3294.24|3285.54|3294.9|3286.2|3294.16|3285.46|34
1631574990000|2021-09-13 23:16:30|3294.31|3285.61|3293.17|3284.47|3294.35|3285.65|3291.83|3283.13|38
1631575000000|2021-09-13 23:16:40|3293.33|3284.63|3294.48|3285.78|3294.84|3286.14|3293.15|3284.45|37
1631575010000|2021-09-13 23:16:50|3294.59|3285.89|3295.32|3286.62|3296.35|3287.65|3294.56|3285.86|40
1631575020000|2021-09-13 23:17:00|3295.12|3286.42|3294.71|3286.01|3295.32|3286.62|3294.71|3286.01|35
1631575030000|2021-09-13 23:17:10|3294.72|3286.02|3293.07|3284.37|3294.88|3286.18|3292.99|3284.29|37
1631575040000|2021-09-13 23:17:20|3293.04|3284.34|3292.98|3284.28|3293.12|3284.42|3292.84|3284.14|30
1631575050000|2021-09-13 23:17:30|3292.97|3284.27|3292.71|3284.01|3292.99|3284.29|3292.71|3284.01|28
1631575060000|2021-09-13 23:17:40|3292.59|3283.89|3293.18|3284.48|3293.51|3284.81|3292.56|3283.86|37
1631575070000|2021-09-13 23:17:50|3293.19|3284.49|3293.81|3285.11|3293.87|3285.17|3293.19|3284.49|27
1631575080000|2021-09-13 23:18:00|3293.76|3285.06|3292.36|3283.66|3293.76|3285.06|3292.36|3283.66|33
1631575090000|2021-09-13 23:18:10|3292.4|3283.7|3292.19|3283.49|3292.44|3283.74|3292.19|3283.49|34
1631575100000|2021-09-13 23:18:20|3292.25|3283.55|3290.73|3282.03|3292.29|3283.59|3290.71|3282.01|35
1631575110000|2021-09-13 23:18:30|3290.58|3281.88|3290.08|3281.38|3290.65|3281.95|3290.03|3281.33|33
1631575120000|2021-09-13 23:18:40|3290.15|3281.45|3290.2|3281.5|3290.5|3281.8|3290.11|3281.41|30
1631575130000|2021-09-13 23:18:50|3290.38|3281.68|3289.76|3281.06|3290.38|3281.68|3289.57|3280.87|36
1631575140000|2021-09-13 23:19:00|3289.86|3281.16|3289.66|3280.96|3290.08|3281.38|3289.66|3280.96|30
1631575150000|2021-09-13 23:19:10|3289.64|3280.94|3289.66|3280.96|3289.87|3281.17|3289.56|3280.86|31
1631575160000|2021-09-13 23:19:20|3289.69|3280.99|3288.73|3280.03|3289.84|3281.14|3288.73|3280.03|31
1631575170000|2021-09-13 23:19:30|3288.69|3279.99|3288.99|3280.29|3289.55|3280.85|3288.69|3279.99|30
1631575180000|2021-09-13 23:19:40|3288.93|3280.23|3289.13|3280.43|3289.15|3280.45|3288.93|3280.23|15
1631575190000|2021-09-13 23:19:50|3288.98|3280.28|3288.44|3279.74|3289.08|3280.38|3288.44|3279.74|22
1631575200000|2021-09-13 23:20:00|3288.43|3279.73|3287.49|3278.79|3288.79|3280.09|3287.38|3278.68|33
1631575210000|2021-09-13 23:20:10|3287.77|3279.07|3286.41|3277.71|3287.77|3279.07|3286.1|3277.4|37
1631575220000|2021-09-13 23:20:20|3286.46|3277.76|3286.38|3277.68|3286.74|3278.04|3286.38|3277.68|35
1631575230000|2021-09-13 23:20:30|3286.73|3278.03|3286.81|3278.11|3286.89|3278.19|3286.36|3277.66|29
1631575240000|2021-09-13 23:20:40|3286.8|3278.1|3287.04|3278.34|3287.19|3278.49|3286.74|3278.04|32
1631575250000|2021-09-13 23:20:50|3287.03|3278.33|3286.79|3278.09|3287.05|3278.35|3286.36|3277.66|32
1631575260000|2021-09-13 23:21:00|3286.87|3278.17|3286.98|3278.28|3287.05|3278.35|3286.79|3278.09|20
1631575270000|2021-09-13 23:21:10|3286.93|3278.23|3287.06|3278.36|3287.21|3278.51|3286.43|3277.73|32
1631575280000|2021-09-13 23:21:20|3287.05|3278.35|3286.28|3277.58|3287.83|3279.13|3286.14|3277.44|34
1631575290000|2021-09-13 23:21:30|3285.78|3277.08|3285.88|3277.18|3285.88|3277.18|3285.42|3276.72|34
1631575300000|2021-09-13 23:21:40|3285.8|3277.1|3286.32|3277.62|3286.79|3278.09|3285.6|3276.9|37
1631575310000|2021-09-13 23:21:50|3286.09|3277.39|3284.87|3276.17|3286.23|3277.53|3284.64|3275.94|37
1631575320000|2021-09-13 23:22:00|3284.88|3276.18|3284.65|3275.95|3284.99|3276.29|3284.59|3275.89|37
1631575330000|2021-09-13 23:22:10|3284.51|3275.81|3283.96|3275.26|3284.51|3275.81|3283.76|3275.06|35
1631575340000|2021-09-13 23:22:20|3283.85|3275.15|3283.91|3275.21|3284.22|3275.52|3283.68|3274.98|26
1631575350000|2021-09-13 23:22:30|3283.79|3275.09|3282.72|3274.02|3284.04|3275.34|3282.72|3274.02|34
1631575360000|2021-09-13 23:22:40|3282.71|3274.01|3282.07|3273.37|3282.92|3274.22|3281.91|3273.21|34
1631575370000|2021-09-13 23:22:50|3281.9|3273.2|3278.91|3270.21|3281.9|3273.2|3278.91|3270.21|38
1631575380000|2021-09-13 23:23:00|3279.27|3270.57|3275.64|3266.94|3279.27|3270.57|3275.59|3266.89|39
1631575390000|2021-09-13 23:23:10|3275.79|3267.09|3275.77|3267.07|3277.1|3268.4|3275.4|3266.7|37
1631575400000|2021-09-13 23:23:20|3275.84|3267.14|3277.91|3269.21|3278.39|3269.69|3275.84|3267.14|36
1631575410000|2021-09-13 23:23:30|3277.9|3269.2|3276.88|3268.18|3277.95|3269.25|3276.88|3268.18|31
1631575420000|2021-09-13 23:23:40|3276.52|3267.82|3276.17|3267.47|3276.72|3268.02|3275.68|3266.98|35
1631575430000|2021-09-13 23:23:50|3276.34|3267.64|3276.2|3267.5|3276.4|3267.7|3275.96|3267.26|31
1631575440000|2021-09-13 23:24:00|3276.06|3267.36|3277.72|3269.02|3277.82|3269.12|3275.99|3267.29|37
1631575450000|2021-09-13 23:24:10|3277.51|3268.81|3276.43|3267.73|3277.98|3269.28|3276.38|3267.68|37
1631575460000|2021-09-13 23:24:20|3276.5|3267.8|3277.47|3268.77|3277.57|3268.87|3276.39|3267.69|34
1631575470000|2021-09-13 23:24:30|3277.48|3268.78|3278.94|3270.24|3278.99|3270.29|3277.47|3268.77|35
1631575480000|2021-09-13 23:24:40|3278.85|3270.15|3280.31|3271.61|3280.41|3271.71|3278.85|3270.15|27
1631575490000|2021-09-13 23:24:50|3280.3|3271.6|3279.77|3271.07|3280.7|3272|3279.52|3270.82|33
1631575500000|2021-09-13 23:25:00|3279.73|3271.03|3278.05|3269.35|3279.8|3271.1|3277.56|3268.86|36
1631575510000|2021-09-13 23:25:10|3278.08|3269.38|3278.51|3269.81|3278.64|3269.94|3277.85|3269.15|34
1631575520000|2021-09-13 23:25:20|3278.57|3269.87|3281.85|3273.15|3282.15|3273.45|3278.57|3269.87|32
1631575530000|2021-09-13 23:25:30|3281.97|3273.27|3284.09|3275.39|3284.09|3275.39|3281.97|3273.27|32
1631575540000|2021-09-13 23:25:40|3284.18|3275.48|3283.53|3274.83|3284.22|3275.52|3283.18|3274.48|36
1631575550000|2021-09-13 23:25:50|3283.57|3274.87|3283.08|3274.38|3283.57|3274.87|3282.83|3274.13|34
1631575560000|2021-09-13 23:26:00|3283.06|3274.36|3281.56|3272.86|3283.99|3275.29|3281.56|3272.86|38
1631575570000|2021-09-13 23:26:10|3281.77|3273.07|3282.94|3274.24|3282.94|3274.24|3281.1|3272.4|34
1631575580000|2021-09-13 23:26:20|3283.09|3274.39|3281.61|3272.91|3283.09|3274.39|3281.61|3272.91|35
1631575590000|2021-09-13 23:26:30|3281.04|3272.34|3282.84|3274.14|3283.08|3274.38|3281.03|3272.33|36
1631575600000|2021-09-13 23:26:40|3282.86|3274.16|3282.96|3274.26|3283.39|3274.69|3282.86|3274.16|35
1631575610000|2021-09-13 23:26:50|3283.02|3274.32|3284.42|3275.72|3285.09|3276.39|3283.02|3274.32|34
1631575620000|2021-09-13 23:27:00|3284.18|3275.48|3285.15|3276.45|3285.15|3276.45|3284.18|3275.48|31
1631575630000|2021-09-13 23:27:10|3285.12|3276.42|3283.84|3275.14|3285.24|3276.54|3283.84|3275.14|37
1631575640000|2021-09-13 23:27:20|3283.76|3275.06|3284.2|3275.5|3284.26|3275.56|3283.72|3275.02|34
1631575650000|2021-09-13 23:27:30|3284.07|3275.37|3284.91|3276.21|3285.02|3276.32|3284.07|3275.37|29
1631575660000|2021-09-13 23:27:40|3284.99|3276.29|3284.93|3276.23|3285.03|3276.33|3284.93|3276.23|5
1631575670000|2021-09-13 23:27:50|3284.6|3275.9|3284.35|3275.65|3284.6|3275.9|3284.31|3275.61|20
1631575680000|2021-09-13 23:28:00|3284.36|3275.66|3284.25|3275.55|3285|3276.3|3284.16|3275.46|31
1631575690000|2021-09-13 23:28:10|3284.21|3275.51|3284.18|3275.48|3284.28|3275.58|3284.1|3275.4|23
1631575700000|2021-09-13 23:28:20|3284.16|3275.46|3285.21|3276.51|3285.22|3276.52|3284.16|3275.46|30
1631575710000|2021-09-13 23:28:30|3285.12|3276.42|3284.19|3275.49|3285.16|3276.46|3284.06|3275.36|30
1631575720000|2021-09-13 23:28:40|3284.15|3275.45|3284.15|3275.45|3284.39|3275.69|3283.71|3275.01|33
1631575730000|2021-09-13 23:28:50|3284.22|3275.52|3284.11|3275.41|3284.52|3275.82|3284|3275.3|29
1631575740000|2021-09-13 23:29:00|3284.17|3275.47|3285.04|3276.34|3285.25|3276.55|3284.05|3275.35|31
1631575750000|2021-09-13 23:29:10|3285.06|3276.36|3285.92|3277.22|3285.92|3277.22|3284.99|3276.29|29
1631575760000|2021-09-13 23:29:20|3285.89|3277.19|3287.06|3278.36|3287.16|3278.46|3285.54|3276.84|33
1631575770000|2021-09-13 23:29:30|3287.36|3278.66|3285.69|3276.99|3287.36|3278.66|3285.69|3276.99|34
1631575780000|2021-09-13 23:29:40|3285.73|3277.03|3286.23|3277.53|3286.23|3277.53|3285.55|3276.85|31
1631575790000|2021-09-13 23:29:50|3286.22|3277.52|3286.14|3277.44|3286.27|3277.57|3285.81|3277.11|24
1631575800000|2021-09-13 23:30:00|3286.16|3277.46|3286.34|3277.64|3286.34|3277.64|3286.16|3277.46|4
1631575810000|2021-09-13 23:30:10|3286.57|3277.87|3287.64|3278.94|3287.7|3279|3286.54|3277.84|30
1631575820000|2021-09-13 23:30:20|3287.62|3278.92|3288.48|3279.78|3289.33|3280.63|3287.62|3278.92|25
1631575830000|2021-09-13 23:30:30|3288.61|3279.91|3289.46|3280.76|3289.46|3280.76|3288.61|3279.91|17
1631575840000|2021-09-13 23:30:40|3289.19|3280.49|3290.84|3282.14|3290.96|3282.26|3289.19|3280.49|31
1631575850000|2021-09-13 23:30:50|3290.81|3282.11|3290.62|3281.92|3290.91|3282.21|3290.62|3281.92|25
1631575860000|2021-09-13 23:31:00|3290.71|3282.01|3290.15|3281.45|3290.89|3282.19|3290.15|3281.45|32
1631575870000|2021-09-13 23:31:10|3290.11|3281.41|3290.15|3281.45|3290.57|3281.87|3289.65|3280.95|31
1631575880000|2021-09-13 23:31:20|3290.08|3281.38|3290.82|3282.12|3290.88|3282.18|3290.05|3281.35|26
1631575890000|2021-09-13 23:31:30|3290.88|3282.18|3288.13|3279.43|3290.92|3282.22|3288.08|3279.38|37
1631575900000|2021-09-13 23:31:40|3288.14|3279.44|3289.79|3281.09|3289.84|3281.14|3288.14|3279.44|33
1631575910000|2021-09-13 23:31:50|3289.74|3281.04|3290.67|3281.97|3290.73|3282.03|3289.52|3280.82|26
1631575920000|2021-09-13 23:32:00|3290.73|3282.03|3290.85|3282.15|3290.85|3282.15|3290.72|3282.02|17
1631575930000|2021-09-13 23:32:10|3290.84|3282.14|3290.95|3282.25|3291.04|3282.34|3290.61|3281.91|20
1631575940000|2021-09-13 23:32:20|3291|3282.3|3290.98|3282.28|3291.03|3282.33|3290.62|3281.92|22
1631575950000|2021-09-13 23:32:30|3290.94|3282.24|3291.65|3282.95|3291.87|3283.17|3290.68|3281.98|33
1631575960000|2021-09-13 23:32:40|3291.18|3282.48|3292.07|3283.37|3292.17|3283.47|3290.65|3281.95|36
1631575970000|2021-09-13 23:32:50|3292.17|3283.47|3291.01|3282.31|3292.17|3283.47|3289.74|3281.04|36
1631575980000|2021-09-13 23:33:00|3291.6|3282.9|3292.45|3283.75|3292.45|3283.75|3290.9|3282.2|34
1631575990000|2021-09-13 23:33:10|3292.21|3283.51|3291.86|3283.16|3293.18|3284.48|3291.79|3283.09|18
1631576000000|2021-09-13 23:33:20|3291.8|3283.1|3292.03|3283.33|3292.27|3283.57|3291.8|3283.1|25
1631576010000|2021-09-13 23:33:30|3292.04|3283.34|3292.2|3283.5|3292.31|3283.61|3291.79|3283.09|28
1631576020000|2021-09-13 23:33:40|3292.25|3283.55|3291.17|3282.47|3292.89|3284.19|3291.17|3282.47|32
1631576030000|2021-09-13 23:33:50|3290.29|3281.59|3291.62|3282.92|3291.66|3282.96|3289.6|3280.9|37
1631576040000|2021-09-13 23:34:00|3291.63|3282.93|3291.26|3282.56|3291.87|3283.17|3290.61|3281.91|32
1631576050000|2021-09-13 23:34:10|3291.29|3282.59|3291.49|3282.79|3291.69|3282.99|3290.6|3281.9|36
1631576060000|2021-09-13 23:34:20|3291.36|3282.66|3290.96|3282.26|3291.62|3282.92|3290.92|3282.22|33
1631576070000|2021-09-13 23:34:30|3290.85|3282.15|3290.43|3281.73|3291.64|3282.94|3290.43|3281.73|36
1631576080000|2021-09-13 23:34:40|3290.05|3281.35|3289.35|3280.65|3290.16|3281.46|3289.35|3280.65|36
1631576090000|2021-09-13 23:34:50|3289.24|3280.54|3290.06|3281.36|3290.28|3281.58|3289.13|3280.43|34
1631576100000|2021-09-13 23:35:00|3289.94|3281.24|3289.96|3281.26|3290.19|3281.49|3289.91|3281.21|26
1631576110000|2021-09-13 23:35:10|3290|3281.3|3291.73|3283.03|3292.25|3283.55|3290|3281.3|34
1631576120000|2021-09-13 23:35:20|3291.85|3283.15|3293.6|3284.9|3293.6|3284.9|3291.85|3283.15|33
1631576130000|2021-09-13 23:35:30|3293.61|3284.91|3294.96|3286.26|3295.22|3286.52|3293.16|3284.46|34
1631576140000|2021-09-13 23:35:40|3295.06|3286.36|3294.8|3286.1|3295.61|3286.91|3294.69|3285.99|34
1631576150000|2021-09-13 23:35:50|3294.82|3286.12|3294.55|3285.85|3295.22|3286.52|3294.01|3285.31|33
1631576160000|2021-09-13 23:36:00|3294.38|3285.68|3293.34|3284.64|3294.38|3285.68|3292.7|3284|34
1631576170000|2021-09-13 23:36:10|3293.28|3284.58|3292.42|3283.72|3293.45|3284.75|3292.29|3283.59|31
1631576180000|2021-09-13 23:36:20|3292.51|3283.81|3293.41|3284.71|3293.81|3285.11|3292.51|3283.81|35
1631576190000|2021-09-13 23:36:30|3293.13|3284.43|3293.7|3285|3293.88|3285.18|3292.68|3283.98|39
1631576200000|2021-09-13 23:36:40|3293.67|3284.97|3293.6|3284.9|3293.7|3285|3293.19|3284.49|33
1631576210000|2021-09-13 23:36:50|3293.47|3284.77|3293.48|3284.78|3293.52|3284.82|3293.41|3284.71|18
1631576220000|2021-09-13 23:37:00|3293.47|3284.77|3293.74|3285.04|3293.94|3285.24|3293.47|3284.77|17
1631576230000|2021-09-13 23:37:10|3293.7|3285|3294.23|3285.53|3294.37|3285.67|3293.58|3284.88|28
1631576240000|2021-09-13 23:37:20|3294.25|3285.55|3293.96|3285.26|3294.25|3285.55|3293.96|3285.26|10
1631576250000|2021-09-13 23:37:30|3294.09|3285.39|3294.19|3285.49|3294.35|3285.65|3294.09|3285.39|24
1631576260000|2021-09-13 23:37:40|3294.23|3285.53|3294.59|3285.89|3294.89|3286.19|3294.19|3285.49|37
1631576270000|2021-09-13 23:37:50|3294.61|3285.91|3294.57|3285.87|3294.64|3285.94|3294.43|3285.73|17
1631576280000|2021-09-13 23:38:00|3294.54|3285.84|3294.6|3285.9|3294.84|3286.14|3294.37|3285.67|22
1631576290000|2021-09-13 23:38:10|3294.58|3285.88|3294.51|3285.81|3294.82|3286.12|3294.19|3285.49|33
1631576300000|2021-09-13 23:38:20|3294.48|3285.78|3295.13|3286.43|3295.13|3286.43|3294.25|3285.55|23
1631576310000|2021-09-13 23:38:30|3295.16|3286.46|3295.71|3287.01|3295.82|3287.12|3295.16|3286.46|15
1631576320000|2021-09-13 23:38:40|3295.69|3286.99|3295.68|3286.98|3295.93|3287.23|3295.34|3286.64|23
1631576330000|2021-09-13 23:38:50|3295.77|3287.07|3295.49|3286.79|3295.82|3287.12|3295.24|3286.54|23
1631576340000|2021-09-13 23:39:00|3295.53|3286.83|3294.54|3285.84|3295.58|3286.88|3294.53|3285.83|28
1631576350000|2021-09-13 23:39:10|3294.59|3285.89|3294.15|3285.45|3294.6|3285.9|3293.8|3285.1|32
1631576360000|2021-09-13 23:39:20|3294.14|3285.44|3294.31|3285.61|3294.47|3285.77|3294.06|3285.36|24
1631576370000|2021-09-13 23:39:30|3294.24|3285.54|3294.05|3285.35|3294.26|3285.56|3293.93|3285.23|21
1631576380000|2021-09-13 23:39:40|3294.03|3285.33|3293.41|3284.71|3294.05|3285.35|3293.28|3284.58|10
1631576390000|2021-09-13 23:39:50|3293.77|3285.07|3294.46|3285.76|3294.61|3285.91|3293.75|3285.05|36
1631576400000|2021-09-13 23:40:00|3294.47|3285.77|3295.23|3286.53|3295.3|3286.6|3294.41|3285.71|27
1631576410000|2021-09-13 23:40:10|3295.24|3286.54|3295.19|3286.49|3295.28|3286.58|3295.1|3286.4|18
1631576420000|2021-09-13 23:40:20|3295.22|3286.52|3295.21|3286.51|3295.24|3286.54|3295.08|3286.38|20
1631576430000|2021-09-13 23:40:30|3295.24|3286.54|3295.24|3286.54|3295.41|3286.71|3295.15|3286.45|26
1631576440000|2021-09-13 23:40:40|3295.22|3286.52|3295.21|3286.51|3295.7|3287|3295.16|3286.46|31
1631576450000|2021-09-13 23:40:50|3295.29|3286.59|3296.19|3287.49|3296.19|3287.49|3295.18|3286.48|26
1631576460000|2021-09-13 23:41:00|3296.65|3287.95|3295.6|3286.9|3296.65|3287.95|3295.21|3286.51|37
1631576470000|2021-09-13 23:41:10|3295.57|3286.87|3295.96|3287.26|3296.35|3287.65|3295.54|3286.84|33
1631576480000|2021-09-13 23:41:20|3295.8|3287.1|3295.9|3287.2|3296.53|3287.83|3295.77|3287.07|20
1631576490000|2021-09-13 23:41:30|3296.03|3287.33|3296.05|3287.35|3296.36|3287.66|3295.8|3287.1|27
1631576500000|2021-09-13 23:41:40|3296.07|3287.37|3295.36|3286.66|3296.07|3287.37|3295.33|3286.63|30
1631576510000|2021-09-13 23:41:50|3295.38|3286.68|3295.82|3287.12|3295.82|3287.12|3295.37|3286.67|27
1631576520000|2021-09-13 23:42:00|3295.83|3287.13|3296.05|3287.35|3296.07|3287.37|3295.83|3287.13|11
1631576530000|2021-09-13 23:42:10|3296.03|3287.33|3296.02|3287.32|3296.08|3287.38|3296.02|3287.32|11
1631576540000|2021-09-13 23:42:20|3296.08|3287.38|3296.62|3287.92|3296.62|3287.92|3295.73|3287.03|23
1631576550000|2021-09-13 23:42:30|3296.66|3287.96|3296.53|3287.83|3296.72|3288.02|3296.29|3287.59|11
1631576560000|2021-09-13 23:42:40|3295.91|3287.21|3296.25|3287.55|3296.26|3287.56|3295.75|3287.05|28
1631576570000|2021-09-13 23:42:50|3296.24|3287.54|3300.17|3291.47|3300.51|3291.81|3295.84|3287.14|36
1631576580000|2021-09-13 23:43:00|3300.64|3291.94|3300.34|3291.64|3301.43|3292.73|3299.91|3291.21|38
1631576590000|2021-09-13 23:43:10|3300.35|3291.65|3300.04|3291.34|3300.63|3291.93|3300.03|3291.33|33
1631576600000|2021-09-13 23:43:20|3300.08|3291.38|3301.49|3292.79|3302.05|3293.35|3299.37|3290.67|35
1631576610000|2021-09-13 23:43:30|3301.46|3292.76|3302.1|3293.4|3302.23|3293.53|3301.24|3292.54|38
1631576620000|2021-09-13 23:43:40|3302.15|3293.45|3301.55|3292.85|3302.38|3293.68|3300.8|3292.1|38
1631576630000|2021-09-13 23:43:50|3301.49|3292.79|3299.17|3290.47|3301.49|3292.79|3299.17|3290.47|35
1631576640000|2021-09-13 23:44:00|3298.6|3289.9|3298.18|3289.48|3299.26|3290.56|3298.18|3289.48|32
1631576650000|2021-09-13 23:44:10|3298|3289.3|3299.72|3291.02|3300.4|3291.7|3297.78|3289.08|38
1631576660000|2021-09-13 23:44:20|3299.73|3291.03|3299.73|3291.03|3299.8|3291.1|3299.67|3290.97|23
1631576670000|2021-09-13 23:44:30|3299.74|3291.04|3299.21|3290.51|3299.79|3291.09|3299.16|3290.46|25
1631576680000|2021-09-13 23:44:40|3299.18|3290.48|3299.47|3290.77|3299.58|3290.88|3298.92|3290.22|27
1631576690000|2021-09-13 23:44:50|3299.4|3290.7|3300.41|3291.71|3300.41|3291.71|3299.4|3290.7|19
1631576700000|2021-09-13 23:45:00|3300.55|3291.85|3301.11|3292.41|3301.49|3292.79|3300.44|3291.74|31
1631576710000|2021-09-13 23:45:10|3301.1|3292.4|3301.82|3293.12|3301.97|3293.27|3301.06|3292.36|35
1631576720000|2021-09-13 23:45:20|3301.75|3293.05|3301.68|3292.98|3301.85|3293.15|3301.62|3292.92|24
1631576730000|2021-09-13 23:45:30|3301.64|3292.94|3301.04|3292.34|3301.72|3293.02|3300.91|3292.21|25
1631576740000|2021-09-13 23:45:40|3300.96|3292.26|3300.32|3291.62|3300.96|3292.26|3300.21|3291.51|32
1631576750000|2021-09-13 23:45:50|3300.43|3291.73|3300.35|3291.65|3300.63|3291.93|3300.2|3291.5|31
1631576760000|2021-09-13 23:46:00|3300.3|3291.6|3299.45|3290.75|3300.31|3291.61|3299.21|3290.51|26
1631576770000|2021-09-13 23:46:10|3299.46|3290.76|3297.85|3289.15|3299.46|3290.76|3297.65|3288.95|35
1631576780000|2021-09-13 23:46:20|3298.08|3289.38|3298.35|3289.65|3298.73|3290.03|3297.69|3288.99|36
1631576790000|2021-09-13 23:46:30|3298.41|3289.71|3298.49|3289.79|3298.72|3290.02|3297.8|3289.1|30
1631576800000|2021-09-13 23:46:40|3298.59|3289.89|3296.23|3287.53|3298.59|3289.89|3296.23|3287.53|38
1631576810000|2021-09-13 23:46:50|3296.34|3287.64|3296.45|3287.75|3296.81|3288.11|3296.25|3287.55|38
1631576820000|2021-09-13 23:47:00|3296.37|3287.67|3296.24|3287.54|3296.62|3287.92|3296.19|3287.49|34
1631576830000|2021-09-13 23:47:10|3296.31|3287.61|3296.41|3287.71|3296.79|3288.09|3296.16|3287.46|33
1631576840000|2021-09-13 23:47:20|3296.36|3287.66|3296.41|3287.71|3296.74|3288.04|3296.24|3287.54|39
1631576850000|2021-09-13 23:47:30|3296.4|3287.7|3296.32|3287.62|3296.41|3287.71|3296.23|3287.53|32
1631576860000|2021-09-13 23:47:40|3296.29|3287.59|3295.94|3287.24|3296.48|3287.78|3295.48|3286.78|33
1631576870000|2021-09-13 23:47:50|3295.97|3287.27|3296.45|3287.75|3296.69|3287.99|3295.91|3287.21|32
1631576880000|2021-09-13 23:48:00|3296.49|3287.79|3296.55|3287.85|3296.61|3287.91|3296.44|3287.74|33
1631576890000|2021-09-13 23:48:10|3296.56|3287.86|3296.48|3287.78|3296.58|3287.88|3296.45|3287.75|23
1631576900000|2021-09-13 23:48:20|3296.88|3288.18|3297.4|3288.7|3297.51|3288.81|3296.88|3288.18|24
1631576910000|2021-09-13 23:48:30|3297.38|3288.68|3297.56|3288.86|3297.59|3288.89|3297.36|3288.66|29
1631576920000|2021-09-13 23:48:40|3297.5|3288.8|3296.77|3288.07|3297.85|3289.15|3296.65|3287.95|37
1631576930000|2021-09-13 23:48:50|3296.75|3288.05|3297.76|3289.06|3297.8|3289.1|3296.75|3288.05|29
1631576940000|2021-09-13 23:49:00|3298.06|3289.36|3297.67|3288.97|3298.06|3289.36|3297.64|3288.94|18
1631576950000|2021-09-13 23:49:10|3297.65|3288.95|3297.28|3288.58|3297.89|3289.19|3297.06|3288.36|37
1631576960000|2021-09-13 23:49:20|3297.17|3288.47|3297.47|3288.77|3297.47|3288.77|3297.17|3288.47|32
1631576970000|2021-09-13 23:49:30|3297.48|3288.78|3296.59|3287.89|3297.48|3288.78|3296.52|3287.82|26
1631576980000|2021-09-13 23:49:40|3296.56|3287.86|3296.57|3287.87|3296.71|3288.01|3296.43|3287.73|29
1631576990000|2021-09-13 23:49:50|3296.79|3288.09|3298.61|3289.91|3299.12|3290.42|3296.79|3288.09|36
1631577000000|2021-09-13 23:50:00|3298.63|3289.93|3299.1|3290.4|3299.38|3290.68|3298.49|3289.79|33
1631577010000|2021-09-13 23:50:10|3299.03|3290.33|3298.76|3290.06|3299.03|3290.33|3298.6|3289.9|31
1631577020000|2021-09-13 23:50:20|3298.71|3290.01|3298.78|3290.08|3299.2|3290.5|3298.64|3289.94|35
1631577030000|2021-09-13 23:50:30|3298.81|3290.11|3299.07|3290.37|3299.08|3290.38|3298.63|3289.93|32
1631577040000|2021-09-13 23:50:40|3299.02|3290.32|3299.03|3290.33|3299.07|3290.37|3298.55|3289.85|35
1631577050000|2021-09-13 23:50:50|3298.96|3290.26|3299.24|3290.54|3299.61|3290.91|3298.86|3290.16|20
1631577060000|2021-09-13 23:51:00|3299.42|3290.72|3300.65|3291.95|3300.66|3291.96|3299.16|3290.46|28
1631577070000|2021-09-13 23:51:10|3300.34|3291.64|3300.51|3291.81|3301.23|3292.53|3300.19|3291.49|31
1631577080000|2021-09-13 23:51:20|3300.69|3291.99|3300.78|3292.08|3301.17|3292.47|3300.69|3291.99|28
1631577090000|2021-09-13 23:51:30|3300.74|3292.04|3299.91|3291.21|3300.79|3292.09|3299.68|3290.98|30
1631577100000|2021-09-13 23:51:40|3299.92|3291.22|3300.75|3292.05|3300.81|3292.11|3299.9|3291.2|32
1631577110000|2021-09-13 23:51:50|3300.76|3292.06|3300.79|3292.09|3300.86|3292.16|3300.67|3291.97|28
1631577120000|2021-09-13 23:52:00|3300.81|3292.11|3299.22|3290.52|3300.81|3292.11|3298.97|3290.27|32
1631577130000|2021-09-13 23:52:10|3299.32|3290.62|3299.51|3290.81|3299.7|3291|3299.11|3290.41|35
1631577140000|2021-09-13 23:52:20|3299.66|3290.96|3298.52|3289.82|3299.66|3290.96|3298.47|3289.77|33
1631577150000|2021-09-13 23:52:30|3298.49|3289.79|3298.47|3289.77|3298.68|3289.98|3298.17|3289.47|31
1631577160000|2021-09-13 23:52:40|3298.26|3289.56|3298.85|3290.15|3299.44|3290.74|3298.26|3289.56|35
1631577170000|2021-09-13 23:52:50|3298.84|3290.14|3298.81|3290.11|3298.87|3290.17|3298.58|3289.88|36
1631577180000|2021-09-13 23:53:00|3298.75|3290.05|3298.51|3289.81|3298.75|3290.05|3298.37|3289.67|36
1631577190000|2021-09-13 23:53:10|3298.45|3289.75|3298.45|3289.75|3298.49|3289.79|3298.38|3289.68|25
1631577200000|2021-09-13 23:53:20|3298.46|3289.76|3298.01|3289.31|3298.46|3289.76|3298.01|3289.31|16
1631577210000|2021-09-13 23:53:30|3298.02|3289.32|3298.13|3289.43|3298.31|3289.61|3298.02|3289.32|21
1631577220000|2021-09-13 23:53:40|3298.12|3289.42|3299.15|3290.45|3299.15|3290.45|3296.58|3287.88|34
1631577230000|2021-09-13 23:53:50|3299.34|3290.64|3300.38|3291.68|3300.41|3291.71|3299.34|3290.64|22
1631577240000|2021-09-13 23:54:00|3300.37|3291.67|3299.81|3291.11|3300.37|3291.67|3299.18|3290.48|26
1631577250000|2021-09-13 23:54:10|3299.79|3291.09|3298.62|3289.92|3299.79|3291.09|3298.62|3289.92|37
1631577260000|2021-09-13 23:54:20|3298.42|3289.72|3297.26|3288.56|3298.42|3289.72|3297.26|3288.56|37
1631577270000|2021-09-13 23:54:30|3297.1|3288.4|3296.04|3287.34|3297.1|3288.4|3295.72|3287.02|33
1631577280000|2021-09-13 23:54:40|3296.13|3287.43|3295.8|3287.1|3296.13|3287.43|3295.48|3286.78|34
1631577290000|2021-09-13 23:54:50|3295.82|3287.12|3295.95|3287.25|3296|3287.3|3295.56|3286.86|35
1631577300000|2021-09-13 23:55:00|3295.87|3287.17|3295.4|3286.7|3295.95|3287.25|3295.4|3286.7|27
1631577310000|2021-09-13 23:55:10|3295.41|3286.71|3294.88|3286.18|3295.41|3286.71|3294.81|3286.11|29
1631577320000|2021-09-13 23:55:20|3294.98|3286.28|3295.17|3286.47|3295.24|3286.54|3294.92|3286.22|24
1631577330000|2021-09-13 23:55:30|3295.12|3286.42|3294.64|3285.94|3295.36|3286.66|3294.64|3285.94|30
1631577340000|2021-09-13 23:55:40|3294.68|3285.98|3294.03|3285.33|3294.68|3285.98|3293.77|3285.07|31
1631577350000|2021-09-13 23:55:50|3294|3285.3|3294.68|3285.98|3294.68|3285.98|3293.61|3284.91|28
1631577360000|2021-09-13 23:56:00|3294.88|3286.18|3294.11|3285.41|3295.94|3287.24|3294.11|3285.41|37
1631577370000|2021-09-13 23:56:10|3294.08|3285.38|3293.23|3284.53|3294.19|3285.49|3293.08|3284.38|36
1631577380000|2021-09-13 23:56:20|3293.24|3284.54|3293.17|3284.47|3293.31|3284.61|3292.89|3284.19|30
1631577390000|2021-09-13 23:56:30|3293.16|3284.46|3292.83|3284.13|3293.23|3284.53|3292.83|3284.13|34
1631577400000|2021-09-13 23:56:40|3292.85|3284.15|3292.74|3284.04|3292.88|3284.18|3292.57|3283.87|30
1631577410000|2021-09-13 23:56:50|3292.78|3284.08|3292.69|3283.99|3293.35|3284.65|3292.67|3283.97|33
1631577420000|2021-09-13 23:57:00|3292.68|3283.98|3292.6|3283.9|3292.69|3283.99|3292.54|3283.84|28
1631577430000|2021-09-13 23:57:10|3292.61|3283.91|3290.93|3282.23|3292.61|3283.91|3290.92|3282.22|30
1631577440000|2021-09-13 23:57:20|3290.94|3282.24|3291.4|3282.7|3291.47|3282.77|3290.77|3282.07|33
1631577450000|2021-09-13 23:57:30|3291.35|3282.65|3289.38|3280.68|3291.36|3282.66|3289.17|3280.47|30
1631577460000|2021-09-13 23:57:40|3289.36|3280.66|3289.26|3280.56|3289.41|3280.71|3289.21|3280.51|29
1631577470000|2021-09-13 23:57:50|3289.38|3280.68|3289.78|3281.08|3290|3281.3|3289.38|3280.68|30
1631577480000|2021-09-13 23:58:00|3289.87|3281.17|3289.69|3280.99|3290.02|3281.32|3289.4|3280.7|34
1631577490000|2021-09-13 23:58:10|3289.4|3280.7|3289.69|3280.99|3290.01|3281.31|3289.4|3280.7|35
1631577500000|2021-09-13 23:58:20|3289.61|3280.91|3289.26|3280.56|3289.66|3280.96|3289|3280.3|34
1631577510000|2021-09-13 23:58:30|3289.33|3280.63|3290.48|3281.78|3290.48|3281.78|3289.22|3280.52|31
1631577520000|2021-09-13 23:58:40|3290.77|3282.07|3289.35|3280.65|3290.9|3282.2|3289.3|3280.6|39
1631577530000|2021-09-13 23:58:50|3289.39|3280.69|3288.41|3279.71|3289.39|3280.69|3288.29|3279.59|34
1631577540000|2021-09-13 23:59:00|3288.37|3279.67|3288.02|3279.32|3288.46|3279.76|3287.92|3279.22|23
1631577550000|2021-09-13 23:59:10|3288.03|3279.33|3288.46|3279.76|3288.46|3279.76|3287.58|3278.88|35
1631577560000|2021-09-13 23:59:20|3288.47|3279.77|3289.53|3280.83|3289.53|3280.83|3288.47|3279.77|35
1631577570000|2021-09-13 23:59:30|3289.54|3280.84|3289.7|3281|3289.75|3281.05|3289.54|3280.84|34
1631577580000|2021-09-13 23:59:40|3289.71|3281.01|3289.09|3280.39|3289.75|3281.05|3288.91|3280.21|33
1631577590000|2021-09-13 23:59:50|3289.05|3280.35|3289.83|3281.13|3289.88|3281.18|3289.05|3280.35|23
1631577600000|2021-09-14 00:00:00|3289.84|3281.14|3289.84|3281.14|3290.11|3281.41|3289.77|3281.07|29
1631577610000|2021-09-14 00:00:10|3289.88|3281.18|3292.44|3283.74|3292.44|3283.74|3289.88|3281.18|36
1631577620000|2021-09-14 00:00:20|3292.39|3283.69|3291.42|3282.72|3292.51|3283.81|3291.25|3282.55|34
1631577630000|2021-09-14 00:00:30|3291.37|3282.67|3291.33|3282.63|3291.52|3282.82|3291.24|3282.54|28
1631577640000|2021-09-14 00:00:40|3291.22|3282.52|3291.33|3282.63|3291.51|3282.81|3291.22|3282.52|30
1631577650000|2021-09-14 00:00:50|3291.41|3282.71|3289.81|3281.11|3291.47|3282.77|3289.81|3281.11|31
1631577660000|2021-09-14 00:01:00|3289.83|3281.13|3289.64|3280.94|3289.83|3281.13|3289.5|3280.8|21
1631577670000|2021-09-14 00:01:10|3289.75|3281.05|3290.84|3282.14|3290.88|3282.18|3289.69|3280.99|35
1631577680000|2021-09-14 00:01:20|3290.92|3282.22|3291.45|3282.75|3291.46|3282.76|3290.28|3281.58|27
1631577690000|2021-09-14 00:01:30|3291.36|3282.66|3291.35|3282.65|3291.48|3282.78|3291.1|3282.4|21
1631577700000|2021-09-14 00:01:40|3291.37|3282.67|3290.03|3281.33|3291.37|3282.67|3290.03|3281.33|17
1631577710000|2021-09-14 00:01:50|3289.78|3281.08|3288.48|3279.78|3289.82|3281.12|3288.4|3279.7|38
1631577720000|2021-09-14 00:02:00|3288.51|3279.81|3289.3|3280.6|3289.45|3280.75|3288.39|3279.69|35
1631577730000|2021-09-14 00:02:10|3289.26|3280.56|3287.68|3278.98|3290.16|3281.46|3287.39|3278.69|37
1631577740000|2021-09-14 00:02:20|3287.63|3278.93|3290.29|3281.59|3290.32|3281.62|3287.59|3278.89|36
1631577750000|2021-09-14 00:02:30|3290.25|3281.55|3287.1|3278.4|3290.25|3281.55|3287.07|3278.37|38
1631577760000|2021-09-14 00:02:40|3287.11|3278.41|3286.6|3277.9|3287.24|3278.54|3286.5|3277.8|32
1631577770000|2021-09-14 00:02:50|3286.5|3277.8|3285.16|3276.46|3286.59|3277.89|3285.16|3276.46|35
1631577780000|2021-09-14 00:03:00|3285.17|3276.47|3281.63|3272.93|3285.23|3276.53|3281.3|3272.6|37
1631577790000|2021-09-14 00:03:10|3281.66|3272.96|3281.04|3272.34|3282.82|3274.12|3280.86|3272.16|37
1631577800000|2021-09-14 00:03:20|3280.92|3272.22|3280.15|3271.45|3281.45|3272.75|3279.89|3271.19|38
1631577810000|2021-09-14 00:03:30|3280.35|3271.65|3279.18|3270.48|3281.79|3273.09|3279.17|3270.47|35
1631577820000|2021-09-14 00:03:40|3278.98|3270.28|3276.58|3267.88|3279.18|3270.48|3276.32|3267.62|39
1631577830000|2021-09-14 00:03:50|3276.64|3267.94|3276.68|3267.98|3277.36|3268.66|3276.38|3267.68|39
1631577840000|2021-09-14 00:04:00|3276.76|3268.06|3277.92|3269.22|3277.92|3269.22|3275.96|3267.26|37
1631577850000|2021-09-14 00:04:10|3277.89|3269.19|3279.11|3270.41|3279.22|3270.52|3277.18|3268.48|37
1631577860000|2021-09-14 00:04:20|3279.19|3270.49|3281.59|3272.89|3281.93|3273.23|3279.19|3270.49|37
1631577870000|2021-09-14 00:04:30|3281.52|3272.82|3283.26|3274.56|3283.26|3274.56|3280.25|3271.55|39
1631577880000|2021-09-14 00:04:40|3283.16|3274.46|3291.21|3282.51|3291.21|3282.51|3283.16|3274.46|38
1631577890000|2021-09-14 00:04:50|3290.76|3282.06|3292.45|3283.75|3292.45|3283.75|3289.77|3281.07|38
1631577900000|2021-09-14 00:05:00|3292.49|3283.79|3293.57|3284.87|3293.58|3284.88|3292.29|3283.59|27
1631577910000|2021-09-14 00:05:10|3293.58|3284.88|3296.01|3287.31|3296.12|3287.42|3293.58|3284.88|35
1631577920000|2021-09-14 00:05:20|3295.97|3287.27|3298.39|3289.69|3298.82|3290.12|3295.7|3287|38
1631577930000|2021-09-14 00:05:30|3298.36|3289.66|3298.91|3290.21|3298.91|3290.21|3298.11|3289.41|33
1631577940000|2021-09-14 00:05:40|3298.89|3290.19|3297.98|3289.28|3299.23|3290.53|3297.76|3289.06|37
1631577950000|2021-09-14 00:05:50|3297.77|3289.07|3298.01|3289.31|3298.19|3289.49|3296.97|3288.27|37
1631577960000|2021-09-14 00:06:00|3298.08|3289.38|3300.8|3292.1|3300.96|3292.26|3298.08|3289.38|33
1631577970000|2021-09-14 00:06:10|3300.75|3292.05|3301.56|3292.86|3301.6|3292.9|3299.92|3291.22|34
1631577980000|2021-09-14 00:06:20|3301.15|3292.45|3300.71|3292.01|3301.61|3292.91|3300.68|3291.98|30
1631577990000|2021-09-14 00:06:30|3300.73|3292.03|3300.1|3291.4|3301.1|3292.4|3299.96|3291.26|36
1631578000000|2021-09-14 00:06:40|3300.07|3291.37|3300.23|3291.53|3300.75|3292.05|3299.42|3290.72|34
1631578010000|2021-09-14 00:06:50|3299.83|3291.13|3298.62|3289.92|3299.83|3291.13|3298.2|3289.5|28
1631578020000|2021-09-14 00:07:00|3298.77|3290.07|3298.17|3289.47|3299.3|3290.6|3297.92|3289.22|36
1631578030000|2021-09-14 00:07:10|3298.25|3289.55|3298.29|3289.59|3298.59|3289.89|3298.11|3289.41|34
1631578040000|2021-09-14 00:07:20|3298.35|3289.65|3298.46|3289.76|3298.66|3289.96|3298.25|3289.55|33
1631578050000|2021-09-14 00:07:30|3298.49|3289.79|3296.28|3287.58|3298.49|3289.79|3296.19|3287.49|28
1631578060000|2021-09-14 00:07:40|3296.27|3287.57|3291.75|3283.05|3296.71|3288.01|3291.75|3283.05|33
1631578070000|2021-09-14 00:07:50|3291.62|3282.92|3290.04|3281.34|3291.63|3282.93|3289.65|3280.95|38
1631578080000|2021-09-14 00:08:00|3290.06|3281.36|3286.22|3277.52|3290.06|3281.36|3286.2|3277.5|38
1631578090000|2021-09-14 00:08:10|3286.14|3277.44|3285.76|3277.06|3286.55|3277.85|3285.66|3276.96|38
1631578100000|2021-09-14 00:08:20|3285.85|3277.15|3282.3|3273.6|3285.85|3277.15|3282.3|3273.6|37
1631578110000|2021-09-14 00:08:30|3281.59|3272.89|3277|3268.3|3281.59|3272.89|3275.42|3266.72|40
1631578120000|2021-09-14 00:08:40|3277.42|3268.72|3278.62|3269.92|3280.1|3271.4|3277.42|3268.72|39
1631578130000|2021-09-14 00:08:50|3278.67|3269.97|3280.18|3271.48|3280.18|3271.48|3278.59|3269.89|36
1631578140000|2021-09-14 00:09:00|3280.17|3271.47|3283.54|3274.84|3283.56|3274.86|3280.04|3271.34|40
1631578150000|2021-09-14 00:09:10|3283.61|3274.91|3282.09|3273.39|3283.61|3274.91|3281.36|3272.66|37
1631578160000|2021-09-14 00:09:20|3282.19|3273.49|3285.39|3276.69|3285.73|3277.03|3282.19|3273.49|37
1631578170000|2021-09-14 00:09:30|3285.41|3276.71|3283.04|3274.34|3285.41|3276.71|3282.88|3274.18|34
1631578180000|2021-09-14 00:09:40|3283.05|3274.35|3283.94|3275.24|3284.68|3275.98|3282.98|3274.28|31
1631578190000|2021-09-14 00:09:50|3283.95|3275.25|3281.87|3273.17|3283.95|3275.25|3281.87|3273.17|35
1631578200000|2021-09-14 00:10:00|3281.3|3272.6|3281.33|3272.63|3281.39|3272.69|3280.45|3271.75|36
1631578210000|2021-09-14 00:10:10|3281.29|3272.59|3285.91|3277.21|3285.91|3277.21|3281.29|3272.59|37
1631578220000|2021-09-14 00:10:20|3285.88|3277.18|3291.5|3282.8|3291.5|3282.8|3285.74|3277.04|38
1631578230000|2021-09-14 00:10:30|3291.56|3282.86|3296.57|3287.87|3296.57|3287.87|3291.2|3282.5|34
1631578240000|2021-09-14 00:10:40|3296.69|3287.99|3299.87|3291.17|3299.87|3291.17|3296.61|3287.91|39
1631578250000|2021-09-14 00:10:50|3300.3|3291.6|3299.57|3290.87|3300.47|3291.77|3299.26|3290.56|32
1631578260000|2021-09-14 00:11:00|3299.49|3290.79|3297.71|3289.01|3299.55|3290.85|3297.37|3288.67|38
1631578270000|2021-09-14 00:11:10|3297.75|3289.05|3301.78|3293.08|3301.99|3293.29|3297.75|3289.05|36
1631578280000|2021-09-14 00:11:20|3302.04|3293.34|3301.9|3293.2|3302.6|3293.9|3301.57|3292.87|35
1631578290000|2021-09-14 00:11:30|3301.92|3293.22|3301.84|3293.14|3302.4|3293.7|3301.71|3293.01|36
1631578300000|2021-09-14 00:11:40|3301.8|3293.1|3301.64|3292.94|3301.98|3293.28|3301.38|3292.68|33
1631578310000|2021-09-14 00:11:50|3301.66|3292.96|3301.84|3293.14|3301.84|3293.14|3301.25|3292.55|31
1631578320000|2021-09-14 00:12:00|3301.9|3293.2|3298.17|3289.47|3301.95|3293.25|3298.17|3289.47|34
1631578330000|2021-09-14 00:12:10|3298|3289.3|3296.33|3287.63|3298|3289.3|3296.31|3287.61|39
1631578340000|2021-09-14 00:12:20|3296.31|3287.61|3301.61|3292.91|3301.66|3292.96|3296.31|3287.61|39
1631578350000|2021-09-14 00:12:30|3301.83|3293.13|3302.33|3293.63|3302.63|3293.93|3301.83|3293.13|32
1631578360000|2021-09-14 00:12:40|3301.97|3293.27|3301.89|3293.19|3302.52|3293.82|3301.46|3292.76|37
1631578370000|2021-09-14 00:12:50|3302.01|3293.31|3302.72|3294.02|3303.03|3294.33|3301.93|3293.23|33
1631578380000|2021-09-14 00:13:00|3302.5|3293.8|3301.76|3293.06|3303.16|3294.46|3301.76|3293.06|35
1631578390000|2021-09-14 00:13:10|3301.86|3293.16|3303.96|3295.26|3304.11|3295.41|3301.63|3292.93|38
1631578400000|2021-09-14 00:13:20|3303.91|3295.21|3304.46|3295.76|3304.55|3295.85|3303.91|3295.21|37
1631578410000|2021-09-14 00:13:30|3304.56|3295.86|3306.5|3297.8|3306.96|3298.26|3304.26|3295.56|36
1631578420000|2021-09-14 00:13:40|3306.49|3297.79|3304.27|3295.57|3306.64|3297.94|3304.16|3295.46|34
1631578430000|2021-09-14 00:13:50|3304.24|3295.54|3305.42|3296.72|3305.51|3296.81|3304.24|3295.54|31
1631578440000|2021-09-14 00:14:00|3305.48|3296.78|3306.97|3298.27|3307.05|3298.35|3305.48|3296.78|22
1631578450000|2021-09-14 00:14:10|3307.04|3298.34|3307.57|3298.87|3307.61|3298.91|3306.93|3298.23|26
1631578460000|2021-09-14 00:14:20|3307.59|3298.89|3308.24|3299.54|3308.24|3299.54|3306.55|3297.85|34
1631578470000|2021-09-14 00:14:30|3308.25|3299.55|3313.02|3304.32|3313.31|3304.61|3308.03|3299.33|38
1631578480000|2021-09-14 00:14:40|3313.07|3304.37|3310.5|3301.8|3313.11|3304.41|3310.5|3301.8|38
1631578490000|2021-09-14 00:14:50|3310.51|3301.81|3315.88|3307.18|3315.88|3307.18|3310.51|3301.81|38
1631578500000|2021-09-14 00:15:00|3315.7|3307|3323.01|3314.31|3324.95|3316.25|3315.7|3307|40
1631578510000|2021-09-14 00:15:10|3322.6|3313.9|3327.8|3319.1|3328.84|3320.14|3322.58|3313.88|39
1631578520000|2021-09-14 00:15:20|3328.07|3319.37|3332.96|3324.26|3332.96|3324.26|3328.07|3319.37|39
1631578530000|2021-09-14 00:15:30|3332.67|3323.97|3336.17|3327.47|3337.08|3328.38|3331.7|3323|40
1631578540000|2021-09-14 00:15:40|3335.6|3326.9|3335.2|3326.5|3336.43|3327.73|3333.82|3325.12|39
1631578550000|2021-09-14 00:15:50|3335.09|3326.39|3338.67|3329.97|3338.67|3329.97|3334.26|3325.56|37
1631578560000|2021-09-14 00:16:00|3337.98|3329.28|3338.5|3329.8|3339.01|3330.31|3337.73|3329.03|37
1631578570000|2021-09-14 00:16:10|3338.73|3330.03|3339.35|3330.65|3339.56|3330.86|3338.41|3329.71|33
1631578580000|2021-09-14 00:16:20|3339.38|3330.68|3339.35|3330.65|3339.53|3330.83|3338.7|3330|38
1631578590000|2021-09-14 00:16:30|3339.42|3330.72|3341.93|3333.23|3341.98|3333.28|3339.42|3330.72|37
1631578600000|2021-09-14 00:16:40|3342.16|3333.46|3340.87|3332.17|3342.16|3333.46|3340.32|3331.62|40
1631578610000|2021-09-14 00:16:50|3340.79|3332.09|3334.09|3325.39|3340.82|3332.12|3334.09|3325.39|37
1631578620000|2021-09-14 00:17:00|3333.9|3325.2|3331.62|3322.92|3334.3|3325.6|3331.62|3322.92|36
1631578630000|2021-09-14 00:17:10|3331.49|3322.79|3334.72|3326.02|3334.72|3326.02|3331.49|3322.79|34
1631578640000|2021-09-14 00:17:20|3334.47|3325.77|3332.32|3323.62|3334.58|3325.88|3332.2|3323.5|32
1631578650000|2021-09-14 00:17:30|3332.16|3323.46|3329.71|3321.01|3332.33|3323.63|3329.67|3320.97|29
1631578660000|2021-09-14 00:17:40|3329.88|3321.18|3325.33|3316.63|3330.32|3321.62|3324.96|3316.26|25
1631578670000|2021-09-14 00:17:50|3325.17|3316.47|3322.98|3314.28|3325.17|3316.47|3322.97|3314.27|39
1631578680000|2021-09-14 00:18:00|3322.8|3314.1|3325.71|3317.01|3326.58|3317.88|3322.1|3313.4|40
1631578690000|2021-09-14 00:18:10|3325.85|3317.15|3323.6|3314.9|3326.28|3317.58|3323.13|3314.43|35
1631578700000|2021-09-14 00:18:20|3323.45|3314.75|3323.06|3314.36|3324.38|3315.68|3322.15|3313.45|40
1631578710000|2021-09-14 00:18:30|3323.23|3314.53|3322.54|3313.84|3324.16|3315.46|3322.54|3313.84|39
1631578720000|2021-09-14 00:18:40|3322.83|3314.13|3323.58|3314.88|3324.81|3316.11|3322.83|3314.13|39
1631578730000|2021-09-14 00:18:50|3323.66|3314.96|3320.6|3311.9|3323.66|3314.96|3320.6|3311.9|35
1631578740000|2021-09-14 00:19:00|3320.54|3311.84|3317.48|3308.78|3320.54|3311.84|3317.48|3308.78|35
1631578750000|2021-09-14 00:19:10|3317.96|3309.26|3315.97|3307.27|3318.56|3309.86|3315.97|3307.27|35
1631578760000|2021-09-14 00:19:20|3316.09|3307.39|3315.32|3306.62|3317.18|3308.48|3314.61|3305.91|31
1631578770000|2021-09-14 00:19:30|3314.46|3305.76|3311.83|3303.13|3315.3|3306.6|3311.41|3302.71|34
1631578780000|2021-09-14 00:19:40|3311.74|3303.04|3309.38|3300.68|3313.4|3304.7|3309.38|3300.68|36
1631578790000|2021-09-14 00:19:50|3309.33|3300.63|3309.08|3300.38|3310.77|3302.07|3308.68|3299.98|31
1631578800000|2021-09-14 00:20:00|3309.04|3300.34|3312.19|3303.49|3312.45|3303.75|3308.91|3300.21|37
1631578810000|2021-09-14 00:20:10|3312.15|3303.45|3313.19|3304.49|3313.68|3304.98|3310.97|3302.27|39
1631578820000|2021-09-14 00:20:20|3313.48|3304.78|3310.92|3302.22|3316.33|3307.63|3310.79|3302.09|38
1631578830000|2021-09-14 00:20:30|3310.89|3302.19|3309.78|3301.08|3310.89|3302.19|3307.97|3299.27|40
1631578840000|2021-09-14 00:20:40|3309.7|3301|3308.15|3299.45|3309.96|3301.26|3308.15|3299.45|35
1631578850000|2021-09-14 00:20:50|3307.68|3298.98|3309.54|3300.84|3309.68|3300.98|3307.57|3298.87|38
1631578860000|2021-09-14 00:21:00|3309.26|3300.56|3307.4|3298.7|3309.26|3300.56|3306.55|3297.85|36
1631578870000|2021-09-14 00:21:10|3307.09|3298.39|3305.2|3296.5|3307.46|3298.76|3304.89|3296.19|39
1631578880000|2021-09-14 00:21:20|3305.27|3296.57|3305.84|3297.14|3306.66|3297.96|3305.08|3296.38|33
1631578890000|2021-09-14 00:21:30|3305.71|3297.01|3304.52|3295.82|3305.71|3297.01|3304.08|3295.38|35
1631578900000|2021-09-14 00:21:40|3304.11|3295.41|3302.53|3293.83|3304.11|3295.41|3300.68|3291.98|39
1631578910000|2021-09-14 00:21:50|3302.67|3293.97|3302.82|3294.12|3302.92|3294.22|3302.53|3293.83|33
1631578920000|2021-09-14 00:22:00|3302.87|3294.17|3303.54|3294.84|3305.83|3297.13|3302.87|3294.17|35
1631578930000|2021-09-14 00:22:10|3303.29|3294.59|3300.09|3291.39|3303.29|3294.59|3299.99|3291.29|38
1631578940000|2021-09-14 00:22:20|3300.08|3291.38|3298.19|3289.49|3300.09|3291.39|3297.4|3288.7|36
1631578950000|2021-09-14 00:22:30|3298.68|3289.98|3298.68|3289.98|3299.62|3290.92|3298.21|3289.51|39
1631578960000|2021-09-14 00:22:40|3299.08|3290.38|3297.93|3289.23|3299.3|3290.6|3297.69|3288.99|39
1631578970000|2021-09-14 00:22:50|3297.8|3289.1|3295.22|3286.52|3299.12|3290.42|3295.22|3286.52|37
1631578980000|2021-09-14 00:23:00|3294.5|3285.8|3298.07|3289.37|3298.07|3289.37|3294.2|3285.5|38
1631578990000|2021-09-14 00:23:10|3298.56|3289.86|3297.24|3288.54|3298.6|3289.9|3297.24|3288.54|37
1631579000000|2021-09-14 00:23:20|3296.89|3288.19|3295.3|3286.6|3296.89|3288.19|3294.68|3285.98|37
1631579010000|2021-09-14 00:23:30|3294.58|3285.88|3292.13|3283.43|3294.75|3286.05|3291.17|3282.47|38
1631579020000|2021-09-14 00:23:40|3292.15|3283.45|3292.88|3284.18|3293.08|3284.38|3291.84|3283.14|36
1631579030000|2021-09-14 00:23:50|3292.89|3284.19|3292.12|3283.42|3293.16|3284.46|3290.34|3281.64|37
1631579040000|2021-09-14 00:24:00|3291.99|3283.29|3289.83|3281.13|3291.99|3283.29|3289.63|3280.93|38
1631579050000|2021-09-14 00:24:10|3289.87|3281.17|3287.64|3278.94|3289.87|3281.17|3287.54|3278.84|37
1631579060000|2021-09-14 00:24:20|3287.52|3278.82|3292.25|3283.55|3292.29|3283.59|3286.75|3278.05|40
1631579070000|2021-09-14 00:24:30|3292.27|3283.57|3294.79|3286.09|3294.84|3286.14|3292.14|3283.44|37
1631579080000|2021-09-14 00:24:40|3295.08|3286.38|3296.77|3288.07|3298.09|3289.39|3295.08|3286.38|38
1631579090000|2021-09-14 00:24:50|3296.69|3287.99|3296.54|3287.84|3297.47|3288.77|3295.3|3286.6|39
1631579100000|2021-09-14 00:25:00|3296.78|3288.08|3299.05|3290.35|3299.17|3290.47|3296.76|3288.06|38
1631579110000|2021-09-14 00:25:10|3299.35|3290.65|3299.84|3291.14|3300.65|3291.95|3299.26|3290.56|39
1631579120000|2021-09-14 00:25:20|3299.85|3291.15|3297.66|3288.96|3301.32|3292.62|3297.66|3288.96|32
1631579130000|2021-09-14 00:25:30|3297.63|3288.93|3292.21|3283.51|3297.65|3288.95|3292.02|3283.32|39
1631579140000|2021-09-14 00:25:40|3292.3|3283.6|3292.59|3283.89|3294.74|3286.04|3292.09|3283.39|39
1631579150000|2021-09-14 00:25:50|3292.55|3283.85|3297.17|3288.47|3297.17|3288.47|3292.44|3283.74|39
1631579160000|2021-09-14 00:26:00|3297.35|3288.65|3292.34|3283.64|3298.12|3289.42|3292.34|3283.64|40
1631579170000|2021-09-14 00:26:10|3292.2|3283.5|3293.08|3284.38|3293.86|3285.16|3292.2|3283.5|40
1631579180000|2021-09-14 00:26:20|3293.17|3284.47|3293.33|3284.63|3294.89|3286.19|3292.95|3284.25|39
1631579190000|2021-09-14 00:26:30|3293.88|3285.18|3291.9|3283.2|3295.08|3286.38|3291.9|3283.2|35
1631579200000|2021-09-14 00:26:40|3291.42|3282.72|3286.47|3277.77|3292.73|3284.03|3286.47|3277.77|38
1631579210000|2021-09-14 00:26:50|3285.53|3276.83|3285.01|3276.31|3287.58|3278.88|3284.5|3275.8|40
1631579220000|2021-09-14 00:27:00|3285.8|3277.1|3287.82|3279.12|3288.41|3279.71|3285.66|3276.96|40
1631579230000|2021-09-14 00:27:10|3287.83|3279.13|3292.28|3283.58|3293.12|3284.42|3286.52|3277.82|37
1631579240000|2021-09-14 00:27:20|3292.12|3283.42|3295.37|3286.67|3295.37|3286.67|3291.81|3283.11|39
1631579250000|2021-09-14 00:27:30|3295.61|3286.91|3297.23|3288.53|3297.23|3288.53|3294.69|3285.99|40
1631579260000|2021-09-14 00:27:40|3297.03|3288.33|3298.01|3289.31|3298.34|3289.64|3296.86|3288.16|40
1631579270000|2021-09-14 00:27:50|3298.18|3289.48|3297.51|3288.81|3298.29|3289.59|3297.21|3288.51|38
1631579280000|2021-09-14 00:28:00|3297.29|3288.59|3294|3285.3|3297.65|3288.95|3294|3285.3|39
1631579290000|2021-09-14 00:28:10|3293.83|3285.13|3292.89|3284.19|3295.11|3286.41|3292.3|3283.6|36
1631579300000|2021-09-14 00:28:20|3293.04|3284.34|3296.48|3287.78|3296.48|3287.78|3292.67|3283.97|37
1631579310000|2021-09-14 00:28:30|3296.44|3287.74|3297.65|3288.95|3297.65|3288.95|3295.5|3286.8|39
1631579320000|2021-09-14 00:28:40|3298.56|3289.86|3299.13|3290.43|3300.28|3291.58|3298.56|3289.86|37
1631579330000|2021-09-14 00:28:50|3299.49|3290.79|3300.37|3291.67|3300.37|3291.67|3299.34|3290.64|26
1631579340000|2021-09-14 00:29:00|3300.31|3291.61|3300.84|3292.14|3301.14|3292.44|3300.25|3291.55|24
1631579350000|2021-09-14 00:29:10|3300.67|3291.97|3301.03|3292.33|3301.03|3292.33|3299.17|3290.47|37
1631579360000|2021-09-14 00:29:20|3301.02|3292.32|3299.07|3290.37|3301.07|3292.37|3299.07|3290.37|35
1631579370000|2021-09-14 00:29:30|3298.87|3290.17|3296.4|3287.7|3299.83|3291.13|3296.4|3287.7|39
1631579380000|2021-09-14 00:29:40|3296.23|3287.53|3295.39|3286.69|3296.44|3287.74|3294.87|3286.17|38
1631579390000|2021-09-14 00:29:50|3295.6|3286.9|3293.92|3285.22|3297.08|3288.38|3291.95|3283.25|37
1631579400000|2021-09-14 00:30:00|3293.81|3285.11|3292.35|3283.65|3293.9|3285.2|3292.29|3283.59|37
1631579410000|2021-09-14 00:30:10|3292.32|3283.62|3287.96|3279.26|3292.93|3284.23|3287.74|3279.04|39
1631579420000|2021-09-14 00:30:20|3288.09|3279.39|3288.36|3279.66|3288.69|3279.99|3287.67|3278.97|38
1631579430000|2021-09-14 00:30:30|3288.35|3279.65|3288.12|3279.42|3288.78|3280.08|3287.7|3279|37
1631579440000|2021-09-14 00:30:40|3288.09|3279.39|3292.27|3283.57|3292.27|3283.57|3288.08|3279.38|39
1631579450000|2021-09-14 00:30:50|3292.17|3283.47|3297.38|3288.68|3297.45|3288.75|3292.17|3283.47|35
1631579460000|2021-09-14 00:31:00|3297.22|3288.52|3297.85|3289.15|3297.85|3289.15|3297.22|3288.52|21
1631579470000|2021-09-14 00:31:10|3298.48|3289.78|3300.44|3291.74|3300.99|3292.29|3298.45|3289.75|28
1631579480000|2021-09-14 00:31:20|3300.99|3292.29|3303.92|3295.22|3304.08|3295.38|3300.81|3292.11|30
1631579490000|2021-09-14 00:31:30|3304.08|3295.38|3304.72|3296.02|3304.72|3296.02|3302.74|3294.04|39
1631579500000|2021-09-14 00:31:40|3305.08|3296.38|3305.39|3296.69|3306.01|3297.31|3305.08|3296.38|39
1631579510000|2021-09-14 00:31:50|3305.52|3296.82|3303.96|3295.26|3305.81|3297.11|3303.94|3295.24|39
1631579520000|2021-09-14 00:32:00|3304.25|3295.55|3303.3|3294.6|3304.37|3295.67|3302.58|3293.88|40
1631579530000|2021-09-14 00:32:10|3303.31|3294.61|3304.2|3295.5|3304.2|3295.5|3302.18|3293.48|39
1631579540000|2021-09-14 00:32:20|3304.39|3295.69|3303.25|3294.55|3304.61|3295.91|3303.05|3294.35|34
1631579550000|2021-09-14 00:32:30|3303.23|3294.53|3304.03|3295.33|3304.15|3295.45|3303.06|3294.36|32
1631579560000|2021-09-14 00:32:40|3303.94|3295.24|3302.5|3293.8|3303.94|3295.24|3302.31|3293.61|31
1631579570000|2021-09-14 00:32:50|3302.46|3293.76|3304.08|3295.38|3304.11|3295.41|3302.33|3293.63|34
1631579580000|2021-09-14 00:33:00|3304.07|3295.37|3301.31|3292.61|3304.07|3295.37|3301.31|3292.61|36
1631579590000|2021-09-14 00:33:10|3300.97|3292.27|3301.12|3292.42|3301.32|3292.62|3300.9|3292.2|32
1631579600000|2021-09-14 00:33:20|3301.14|3292.44|3302.61|3293.91|3302.88|3294.18|3300.56|3291.86|35
1631579610000|2021-09-14 00:33:30|3302.68|3293.98|3303.73|3295.03|3303.73|3295.03|3302.67|3293.97|34
1631579620000|2021-09-14 00:33:40|3303.79|3295.09|3305.61|3296.91|3306.17|3297.47|3303.62|3294.92|36
1631579630000|2021-09-14 00:33:50|3305.6|3296.9|3306.05|3297.35|3306.19|3297.49|3304.56|3295.86|38
1631579640000|2021-09-14 00:34:00|3306.14|3297.44|3308.37|3299.67|3308.59|3299.89|3306.12|3297.42|38
1631579650000|2021-09-14 00:34:10|3308.36|3299.66|3308.35|3299.65|3309.15|3300.45|3308.09|3299.39|35
1631579660000|2021-09-14 00:34:20|3308.51|3299.81|3310.14|3301.44|3310.44|3301.74|3308.21|3299.51|33
1631579670000|2021-09-14 00:34:30|3310.21|3301.51|3307.24|3298.54|3310.36|3301.66|3306.88|3298.18|38
1631579680000|2021-09-14 00:34:40|3307.25|3298.55|3305.64|3296.94|3307.56|3298.86|3305.64|3296.94|34
1631579690000|2021-09-14 00:34:50|3305.71|3297.01|3298.18|3289.48|3306.26|3297.56|3297.43|3288.73|36
1631579700000|2021-09-14 00:35:00|3298.57|3289.87|3294.91|3286.21|3300.05|3291.35|3294.1|3285.4|20
1631579710000|2021-09-14 00:35:10|3294.66|3285.96|3295.66|3286.96|3296.27|3287.57|3294.41|3285.71|25
1631579720000|2021-09-14 00:35:20|3295.48|3286.78|3291.35|3282.65|3295.48|3286.78|3291.35|3282.65|31
1631579730000|2021-09-14 00:35:30|3291.42|3282.72|3294.22|3285.52|3294.34|3285.64|3291.04|3282.34|39
1631579740000|2021-09-14 00:35:40|3294.29|3285.59|3299.76|3291.06|3300.26|3291.56|3294.26|3285.56|38
1631579750000|2021-09-14 00:35:50|3299.88|3291.18|3306.58|3297.88|3306.6|3297.9|3298.85|3290.15|40
1631579760000|2021-09-14 00:36:00|3306.52|3297.82|3309.06|3300.36|3309.47|3300.77|3306.52|3297.82|40
1631579770000|2021-09-14 00:36:10|3309.09|3300.39|3317.52|3308.82|3319.41|3310.71|3309.04|3300.34|39
1631579780000|2021-09-14 00:36:20|3316.94|3308.24|3326.31|3317.61|3326.68|3317.98|3316.6|3307.9|40
1631579790000|2021-09-14 00:36:30|3325.71|3317.01|3322.25|3313.55|3326.07|3317.37|3321.58|3312.88|40
1631579800000|2021-09-14 00:36:40|3322.56|3313.86|3323.66|3314.96|3325.39|3316.69|3321.83|3313.13|40
1631579810000|2021-09-14 00:36:50|3323.32|3314.62|3323.08|3314.38|3326.1|3317.4|3321.57|3312.87|36
1631579820000|2021-09-14 00:37:00|3323.16|3314.46|3321.41|3312.71|3323.4|3314.7|3321.22|3312.52|39
1631579830000|2021-09-14 00:37:10|3321.49|3312.79|3321.34|3312.64|3322.52|3313.82|3321.34|3312.64|38
1631579840000|2021-09-14 00:37:20|3321.58|3312.88|3317.94|3309.24|3322.39|3313.69|3316.81|3308.11|39
1631579850000|2021-09-14 00:37:30|3317.91|3309.21|3315.67|3306.97|3318.26|3309.56|3315.55|3306.85|36
1631579860000|2021-09-14 00:37:40|3315.17|3306.47|3320.18|3311.48|3320.18|3311.48|3315.17|3306.47|39
1631579870000|2021-09-14 00:37:50|3319.88|3311.18|3320.07|3311.37|3321.36|3312.66|3319.26|3310.56|34
1631579880000|2021-09-14 00:38:00|3319.82|3311.12|3321.54|3312.84|3321.83|3313.13|3319.2|3310.5|35
1631579890000|2021-09-14 00:38:10|3321.66|3312.96|3321.58|3312.88|3322.49|3313.79|3321.17|3312.47|33
1631579900000|2021-09-14 00:38:20|3321.77|3313.07|3321.26|3312.56|3322.68|3313.98|3321.08|3312.38|35
1631579910000|2021-09-14 00:38:30|3321.43|3312.73|3320.48|3311.78|3321.43|3312.73|3319.75|3311.05|35
1631579920000|2021-09-14 00:38:40|3320.5|3311.8|3317.05|3308.35|3320.5|3311.8|3317.05|3308.35|36
1631579930000|2021-09-14 00:38:50|3316.74|3308.04|3317.22|3308.52|3318.33|3309.63|3315.49|3306.79|37
1631579940000|2021-09-14 00:39:00|3317.2|3308.5|3318.03|3309.33|3318.33|3309.63|3315.5|3306.8|35
1631579950000|2021-09-14 00:39:10|3317.9|3309.2|3317.13|3308.43|3317.9|3309.2|3316.49|3307.79|36
1631579960000|2021-09-14 00:39:20|3317.14|3308.44|3317.38|3308.68|3317.38|3308.68|3315.43|3306.73|38
1631579970000|2021-09-14 00:39:30|3317.81|3309.11|3321.1|3312.4|3321.79|3313.09|3317.15|3308.45|34
1631579980000|2021-09-14 00:39:40|3321.17|3312.47|3318.55|3309.85|3321.17|3312.47|3318.55|3309.85|34
1631579990000|2021-09-14 00:39:50|3318.4|3309.7|3316.96|3308.26|3319.12|3310.42|3316.96|3308.26|39
1631580000000|2021-09-14 00:40:00|3316.93|3308.23|3317.16|3308.46|3317.5|3308.8|3316.49|3307.79|35
1631580010000|2021-09-14 00:40:10|3316.96|3308.26|3315.01|3306.31|3316.96|3308.26|3314.34|3305.64|38
1631580020000|2021-09-14 00:40:20|3315.02|3306.32|3313.84|3305.14|3315.33|3306.63|3313.81|3305.11|34
1631580030000|2021-09-14 00:40:30|3313.91|3305.21|3315.74|3307.04|3316.16|3307.46|3313.52|3304.82|30
1631580040000|2021-09-14 00:40:40|3315.84|3307.14|3319.36|3310.66|3319.96|3311.26|3314.09|3305.39|39
1631580050000|2021-09-14 00:40:50|3319.78|3311.08|3319.35|3310.65|3320.27|3311.57|3318.52|3309.82|40
1631580060000|2021-09-14 00:41:00|3319.36|3310.66|3319.08|3310.38|3319.38|3310.68|3315.47|3306.77|38
1631580070000|2021-09-14 00:41:10|3319.31|3310.61|3320.23|3311.53|3320.64|3311.94|3318.26|3309.56|38
1631580080000|2021-09-14 00:41:20|3320.42|3311.72|3318.98|3310.28|3321.06|3312.36|3318.81|3310.11|39
1631580090000|2021-09-14 00:41:30|3319.11|3310.41|3317.21|3308.51|3319.34|3310.64|3317.09|3308.39|36
1631580100000|2021-09-14 00:41:40|3317.25|3308.55|3317.2|3308.5|3318.27|3309.57|3317.16|3308.46|38
1631580110000|2021-09-14 00:41:50|3317.03|3308.33|3316.59|3307.89|3317.12|3308.42|3315.56|3306.86|34
1631580120000|2021-09-14 00:42:00|3316.57|3307.87|3316.06|3307.36|3316.57|3307.87|3315.08|3306.38|34
1631580130000|2021-09-14 00:42:10|3315.82|3307.12|3313.95|3305.25|3315.82|3307.12|3313.8|3305.1|33
1631580140000|2021-09-14 00:42:20|3313.96|3305.26|3315.95|3307.25|3316.15|3307.45|3313.96|3305.26|31
1631580150000|2021-09-14 00:42:30|3315.98|3307.28|3317.14|3308.44|3317.72|3309.02|3315.92|3307.22|29
1631580160000|2021-09-14 00:42:40|3317.13|3308.43|3317.23|3308.53|3317.37|3308.67|3316.32|3307.62|36
1631580170000|2021-09-14 00:42:50|3317.31|3308.61|3316.84|3308.14|3317.39|3308.69|3316.41|3307.71|35
1631580180000|2021-09-14 00:43:00|3316.89|3308.19|3313.77|3305.07|3317.33|3308.63|3313.77|3305.07|34
1631580190000|2021-09-14 00:43:10|3313.66|3304.96|3313.78|3305.08|3314.89|3306.19|3313.15|3304.45|38
1631580200000|2021-09-14 00:43:20|3313.85|3305.15|3312.7|3304|3314.28|3305.58|3312.09|3303.39|39
1631580210000|2021-09-14 00:43:30|3312.43|3303.73|3312.65|3303.95|3313.04|3304.34|3312.41|3303.71|40
1631580220000|2021-09-14 00:43:40|3312.36|3303.66|3312.52|3303.82|3313.08|3304.38|3312.05|3303.35|31
1631580230000|2021-09-14 00:43:50|3312.66|3303.96|3314.56|3305.86|3314.57|3305.87|3312.51|3303.81|37
1631580240000|2021-09-14 00:44:00|3314.49|3305.79|3314.92|3306.22|3315.95|3307.25|3314.49|3305.79|39
1631580250000|2021-09-14 00:44:10|3314.78|3306.08|3312.88|3304.18|3314.78|3306.08|3312.21|3303.51|37
1631580260000|2021-09-14 00:44:20|3312.7|3304|3311.18|3302.48|3313.32|3304.62|3311.15|3302.45|37
1631580270000|2021-09-14 00:44:30|3311.32|3302.62|3310.75|3302.05|3311.77|3303.07|3310.75|3302.05|36
1631580280000|2021-09-14 00:44:40|3310.83|3302.13|3311.74|3303.04|3311.74|3303.04|3310.48|3301.78|30
1631580290000|2021-09-14 00:44:50|3311.93|3303.23|3310.26|3301.56|3312.02|3303.32|3310.25|3301.55|36
1631580300000|2021-09-14 00:45:00|3310.19|3301.49|3311.46|3302.76|3312.47|3303.77|3310.19|3301.49|35
1631580310000|2021-09-14 00:45:10|3311.53|3302.83|3311.4|3302.7|3311.54|3302.84|3310.51|3301.81|37
1631580320000|2021-09-14 00:45:20|3311.41|3302.71|3314.76|3306.06|3314.76|3306.06|3311.39|3302.69|34
1631580330000|2021-09-14 00:45:30|3314.99|3306.29|3316.15|3307.45|3316.64|3307.94|3314.85|3306.15|37
1631580340000|2021-09-14 00:45:40|3316.14|3307.44|3316.65|3307.95|3316.65|3307.95|3315.63|3306.93|35
1631580350000|2021-09-14 00:45:50|3316.66|3307.96|3316.12|3307.42|3316.72|3308.02|3315.81|3307.11|29
1631580360000|2021-09-14 00:46:00|3316.09|3307.39|3315.51|3306.81|3316.57|3307.87|3314.55|3305.85|35
1631580370000|2021-09-14 00:46:10|3315.42|3306.72|3312.95|3304.25|3315.46|3306.76|3312.95|3304.25|36
1631580380000|2021-09-14 00:46:20|3313.15|3304.45|3310.84|3302.14|3313.15|3304.45|3310.84|3302.14|31
1631580390000|2021-09-14 00:46:30|3311.31|3302.61|3313.38|3304.68|3313.41|3304.71|3311.31|3302.61|33
1631580400000|2021-09-14 00:46:40|3313.71|3305.01|3314.75|3306.05|3314.94|3306.24|3313.55|3304.85|38
1631580410000|2021-09-14 00:46:50|3314.4|3305.7|3313.42|3304.72|3315.01|3306.31|3313.32|3304.62|38
1631580420000|2021-09-14 00:47:00|3313.49|3304.79|3311.24|3302.54|3313.49|3304.79|3311.24|3302.54|34
1631580430000|2021-09-14 00:47:10|3311.21|3302.51|3311.46|3302.76|3311.77|3303.07|3311.11|3302.41|34
1631580440000|2021-09-14 00:47:20|3311.37|3302.67|3313.74|3305.04|3313.74|3305.04|3311.37|3302.67|34
1631580450000|2021-09-14 00:47:30|3313.85|3305.15|3315.37|3306.67|3315.65|3306.95|3313.72|3305.02|35
1631580460000|2021-09-14 00:47:40|3315.38|3306.68|3316.49|3307.79|3316.54|3307.84|3314.77|3306.07|38
1631580470000|2021-09-14 00:47:50|3316.55|3307.85|3316.33|3307.63|3316.73|3308.03|3316.17|3307.47|30
1631580480000|2021-09-14 00:48:00|3316.39|3307.69|3316.2|3307.5|3316.55|3307.85|3315.6|3306.9|33
1631580490000|2021-09-14 00:48:10|3315.99|3307.29|3315.96|3307.26|3316.17|3307.47|3314.49|3305.79|39
1631580500000|2021-09-14 00:48:20|3315.82|3307.12|3314.48|3305.78|3315.82|3307.12|3314.38|3305.68|38
1631580510000|2021-09-14 00:48:30|3314.62|3305.92|3314.44|3305.74|3314.92|3306.22|3314.13|3305.43|36
1631580520000|2021-09-14 00:48:40|3314.66|3305.96|3315.03|3306.33|3315.18|3306.48|3314.66|3305.96|32
1631580530000|2021-09-14 00:48:50|3315.04|3306.34|3315.96|3307.26|3316.32|3307.62|3314.92|3306.22|31
1631580540000|2021-09-14 00:49:00|3316.15|3307.45|3316.07|3307.37|3316.28|3307.58|3316.07|3307.37|28
1631580550000|2021-09-14 00:49:10|3316.09|3307.39|3315.83|3307.13|3316.64|3307.94|3315.73|3307.03|32
1631580560000|2021-09-14 00:49:20|3315.39|3306.69|3315.53|3306.83|3315.75|3307.05|3315.33|3306.63|27
1631580570000|2021-09-14 00:49:30|3315.44|3306.74|3313.97|3305.27|3315.44|3306.74|3313.87|3305.17|33
1631580580000|2021-09-14 00:49:40|3313.94|3305.24|3314.23|3305.53|3314.23|3305.53|3313.6|3304.9|34
1631580590000|2021-09-14 00:49:50|3314.42|3305.72|3314.93|3306.23|3315.15|3306.45|3314.12|3305.42|33
1631580600000|2021-09-14 00:50:00|3315.05|3306.35|3317.35|3308.65|3317.35|3308.65|3314.91|3306.21|37
1631580610000|2021-09-14 00:50:10|3317.63|3308.93|3319.51|3310.81|3319.51|3310.81|3317.63|3308.93|36
1631580620000|2021-09-14 00:50:20|3319.36|3310.66|3319.68|3310.98|3319.91|3311.21|3319.36|3310.66|36
1631580630000|2021-09-14 00:50:30|3319.83|3311.13|3319.85|3311.15|3319.89|3311.19|3319.2|3310.5|33
1631580640000|2021-09-14 00:50:40|3319.92|3311.22|3317.53|3308.83|3320.05|3311.35|3317.53|3308.83|32
1631580650000|2021-09-14 00:50:50|3317.31|3308.61|3318.03|3309.33|3318.03|3309.33|3317.31|3308.61|37
1631580660000|2021-09-14 00:51:00|3318.07|3309.37|3317.85|3309.15|3318.07|3309.37|3317.04|3308.34|38
1631580670000|2021-09-14 00:51:10|3317.84|3309.14|3320.91|3312.21|3321.05|3312.35|3317.84|3309.14|38
1631580680000|2021-09-14 00:51:20|3320.93|3312.23|3321.45|3312.75|3321.57|3312.87|3320.64|3311.94|37
1631580690000|2021-09-14 00:51:30|3321.32|3312.62|3321.66|3312.96|3321.93|3313.23|3321.32|3312.62|29
1631580700000|2021-09-14 00:51:40|3321.65|3312.95|3321.14|3312.44|3321.65|3312.95|3321.04|3312.34|31
1631580710000|2021-09-14 00:51:50|3321.12|3312.42|3320.38|3311.68|3321.25|3312.55|3320.38|3311.68|31
1631580720000|2021-09-14 00:52:00|3320.45|3311.75|3320.68|3311.98|3320.78|3312.08|3320.23|3311.53|28
1631580730000|2021-09-14 00:52:10|3320.64|3311.94|3319.96|3311.26|3320.87|3312.17|3319.96|3311.26|33
1631580740000|2021-09-14 00:52:20|3319.53|3310.83|3320.38|3311.68|3320.38|3311.68|3317.55|3308.85|37
1631580750000|2021-09-14 00:52:30|3320.22|3311.52|3322.35|3313.65|3322.39|3313.69|3320.12|3311.42|37
1631580760000|2021-09-14 00:52:40|3322.46|3313.76|3324.09|3315.39|3325.2|3316.5|3322.46|3313.76|36
1631580770000|2021-09-14 00:52:50|3323.78|3315.08|3322.61|3313.91|3323.99|3315.29|3322.57|3313.87|38
1631580780000|2021-09-14 00:53:00|3322.5|3313.8|3322.79|3314.09|3323.05|3314.35|3322.2|3313.5|38
1631580790000|2021-09-14 00:53:10|3322.8|3314.1|3323.17|3314.47|3323.24|3314.54|3322.05|3313.35|38
1631580800000|2021-09-14 00:53:20|3323.14|3314.44|3321.65|3312.95|3323.14|3314.44|3320.81|3312.11|36
1631580810000|2021-09-14 00:53:30|3321.64|3312.94|3320.47|3311.77|3321.64|3312.94|3320.14|3311.44|37
1631580820000|2021-09-14 00:53:40|3320.5|3311.8|3320.38|3311.68|3320.77|3312.07|3319.9|3311.2|36
1631580830000|2021-09-14 00:53:50|3320.5|3311.8|3321.26|3312.56|3321.33|3312.63|3320.5|3311.8|28
1631580840000|2021-09-14 00:54:00|3321.25|3312.55|3319.5|3310.8|3321.36|3312.66|3319.5|3310.8|33
1631580850000|2021-09-14 00:54:10|3319.39|3310.69|3319.27|3310.57|3319.5|3310.8|3318.75|3310.05|34
1631580860000|2021-09-14 00:54:20|3319.26|3310.56|3319.35|3310.65|3319.46|3310.76|3319.13|3310.43|32
1631580870000|2021-09-14 00:54:30|3319.22|3310.52|3319.44|3310.74|3319.95|3311.25|3319.22|3310.52|30
1631580880000|2021-09-14 00:54:40|3319.46|3310.76|3320.23|3311.53|3320.23|3311.53|3318.12|3309.42|33
1631580890000|2021-09-14 00:54:50|3320.03|3311.33|3321.36|3312.66|3321.59|3312.89|3320.03|3311.33|30
1631580900000|2021-09-14 00:55:00|3321.38|3312.68|3320.86|3312.16|3321.41|3312.71|3320.75|3312.05|34
1631580910000|2021-09-14 00:55:10|3321.06|3312.36|3322.71|3314.01|3323.08|3314.38|3321.06|3312.36|29
1631580920000|2021-09-14 00:55:20|3322.7|3314|3323.29|3314.59|3323.43|3314.73|3322.7|3314|28
1631580930000|2021-09-14 00:55:30|3323.39|3314.69|3328.98|3320.28|3328.98|3320.28|3323.27|3314.57|36
1631580940000|2021-09-14 00:55:40|3328.83|3320.13|3326.67|3317.97|3328.94|3320.24|3326.67|3317.97|31
1631580950000|2021-09-14 00:55:50|3326.49|3317.79|3326.3|3317.6|3327.63|3318.93|3326.3|3317.6|38
1631580960000|2021-09-14 00:56:00|3326.43|3317.73|3326.49|3317.79|3327.17|3318.47|3324.86|3316.16|39
1631580970000|2021-09-14 00:56:10|3326.39|3317.69|3328.9|3320.2|3329.23|3320.53|3325.76|3317.06|40
1631580980000|2021-09-14 00:56:20|3328.96|3320.26|3328.93|3320.23|3329.1|3320.4|3327.94|3319.24|35
1631580990000|2021-09-14 00:56:30|3328.95|3320.25|3327.8|3319.1|3328.95|3320.25|3327.11|3318.41|36
1631581000000|2021-09-14 00:56:40|3327.84|3319.14|3328.58|3319.88|3329.93|3321.23|3326.69|3317.99|39
1631581010000|2021-09-14 00:56:50|3328.55|3319.85|3325.57|3316.87|3328.55|3319.85|3325.57|3316.87|38
1631581020000|2021-09-14 00:57:00|3325.65|3316.95|3325.22|3316.52|3326.38|3317.68|3325.11|3316.41|36
1631581030000|2021-09-14 00:57:10|3325.19|3316.49|3323.81|3315.11|3325.19|3316.49|3323.32|3314.62|40
1631581040000|2021-09-14 00:57:20|3323.84|3315.14|3324.7|3316|3324.7|3316|3323.59|3314.89|38
1631581050000|2021-09-14 00:57:30|3324.56|3315.86|3325.35|3316.65|3325.62|3316.92|3324.45|3315.75|35
1631581060000|2021-09-14 00:57:40|3325.4|3316.7|3325.57|3316.87|3326.09|3317.39|3325.24|3316.54|39
1631581070000|2021-09-14 00:57:50|3325.81|3317.11|3324.8|3316.1|3326.19|3317.49|3324.23|3315.53|31
1631581080000|2021-09-14 00:58:00|3324.86|3316.16|3324.42|3315.72|3325.31|3316.61|3324.19|3315.49|33
1631581090000|2021-09-14 00:58:10|3324.43|3315.73|3322.67|3313.97|3324.6|3315.9|3322.66|3313.96|32
1631581100000|2021-09-14 00:58:20|3322.77|3314.07|3323.95|3315.25|3323.95|3315.25|3322.73|3314.03|33
1631581110000|2021-09-14 00:58:30|3323.82|3315.12|3322.56|3313.86|3323.98|3315.28|3322.37|3313.67|32
1631581120000|2021-09-14 00:58:40|3322.38|3313.68|3323.22|3314.52|3323.31|3314.61|3321.36|3312.66|32
1631581130000|2021-09-14 00:58:50|3323.75|3315.05|3323.79|3315.09|3323.79|3315.09|3322.56|3313.86|37
1631581140000|2021-09-14 00:59:00|3323.77|3315.07|3323.24|3314.54|3323.77|3315.07|3322.8|3314.1|39
1631581150000|2021-09-14 00:59:10|3323.16|3314.46|3322.31|3313.61|3323.34|3314.64|3322.1|3313.4|39
1631581160000|2021-09-14 00:59:20|3322.4|3313.7|3321.93|3313.23|3322.4|3313.7|3321.42|3312.72|36
1631581170000|2021-09-14 00:59:30|3321.75|3313.05|3320.67|3311.97|3321.93|3313.23|3320.3|3311.6|37
1631581180000|2021-09-14 00:59:40|3320.56|3311.86|3320.57|3311.87|3321|3312.3|3320.34|3311.64|35
1631581190000|2021-09-14 00:59:50|3320.49|3311.79|3320.75|3312.05|3320.96|3312.26|3320.48|3311.78|36
1631581200000|2021-09-14 01:00:00|3320.72|3312.02|3332.59|3323.89|3332.61|3323.91|3320.57|3311.87|37
1631581210000|2021-09-14 01:00:10|3332.65|3323.95|3332.87|3324.17|3333.95|3325.25|3332.3|3323.6|37
1631581220000|2021-09-14 01:00:20|3332.54|3323.84|3330.52|3321.82|3333.24|3324.54|3329.97|3321.27|38
1631581230000|2021-09-14 01:00:30|3330.65|3321.95|3325.87|3317.17|3330.65|3321.95|3325.87|3317.17|40
1631581240000|2021-09-14 01:00:40|3326.3|3317.6|3324.85|3316.15|3326.98|3318.28|3324.67|3315.97|34
1631581250000|2021-09-14 01:00:50|3324.56|3315.86|3322.59|3313.89|3324.84|3316.14|3322.58|3313.88|38
1631581260000|2021-09-14 01:01:00|3322.58|3313.88|3322.3|3313.6|3322.58|3313.88|3321.76|3313.06|27
1631581270000|2021-09-14 01:01:10|3322.18|3313.48|3323.76|3315.06|3323.81|3315.11|3321.93|3313.23|29
1631581280000|2021-09-14 01:01:20|3323.89|3315.19|3322.58|3313.88|3323.9|3315.2|3322.45|3313.75|37
1631581290000|2021-09-14 01:01:30|3322.62|3313.92|3322.48|3313.78|3324.5|3315.8|3322.23|3313.53|38
1631581300000|2021-09-14 01:01:40|3322.34|3313.64|3322.51|3313.81|3323.88|3315.18|3322.34|3313.64|36
1631581310000|2021-09-14 01:01:50|3322.4|3313.7|3322.15|3313.45|3322.53|3313.83|3322.04|3313.34|23
1631581320000|2021-09-14 01:02:00|3322.05|3313.35|3322.33|3313.63|3322.46|3313.76|3322.02|3313.32|30
1631581330000|2021-09-14 01:02:10|3322.27|3313.57|3322.49|3313.79|3323.46|3314.76|3321.54|3312.84|37
1631581340000|2021-09-14 01:02:20|3322.56|3313.86|3322.1|3313.4|3322.56|3313.86|3321.93|3313.23|37
1631581350000|2021-09-14 01:02:30|3322.04|3313.34|3321.92|3313.22|3322.05|3313.35|3321.76|3313.06|21
1631581360000|2021-09-14 01:02:40|3321.96|3313.26|3321.52|3312.82|3321.99|3313.29|3320.92|3312.22|27
1631581370000|2021-09-14 01:02:50|3321.59|3312.89|3321.3|3312.6|3322.91|3314.21|3321.3|3312.6|38
1631581380000|2021-09-14 01:03:00|3321.41|3312.71|3321.19|3312.49|3321.76|3313.06|3321.19|3312.49|34
1631581390000|2021-09-14 01:03:10|3321.2|3312.5|3320.4|3311.7|3321.32|3312.62|3320.4|3311.7|26
1631581400000|2021-09-14 01:03:20|3320.48|3311.78|3319.88|3311.18|3320.48|3311.78|3319.4|3310.7|34
1631581410000|2021-09-14 01:03:30|3319.87|3311.17|3319.07|3310.37|3319.9|3311.2|3318.82|3310.12|32
1631581420000|2021-09-14 01:03:40|3317.99|3309.29|3317.4|3308.7|3318.29|3309.59|3316.67|3307.97|38
1631581430000|2021-09-14 01:03:50|3317.31|3308.61|3317.17|3308.47|3317.32|3308.62|3316.92|3308.22|28
1631581440000|2021-09-14 01:04:00|3317.2|3308.5|3315.39|3306.69|3317.2|3308.5|3315.39|3306.69|29
1631581450000|2021-09-14 01:04:10|3315.37|3306.67|3315.05|3306.35|3315.64|3306.94|3315.01|3306.31|33
1631581460000|2021-09-14 01:04:20|3315.01|3306.31|3315.18|3306.48|3315.24|3306.54|3314.79|3306.09|29
1631581470000|2021-09-14 01:04:30|3315.17|3306.47|3314.29|3305.59|3315.28|3306.58|3314.29|3305.59|32
1631581480000|2021-09-14 01:04:40|3313.6|3304.9|3312.33|3303.63|3313.6|3304.9|3312.2|3303.5|36
1631581490000|2021-09-14 01:04:50|3312.32|3303.62|3312.21|3303.51|3312.8|3304.1|3312.16|3303.46|31
1631581500000|2021-09-14 01:05:00|3312.13|3303.43|3313.38|3304.68|3313.38|3304.68|3312.13|3303.43|30
1631581510000|2021-09-14 01:05:10|3313.31|3304.61|3313.31|3304.61|3313.44|3304.74|3312.7|3304|36
1631581520000|2021-09-14 01:05:20|3313.44|3304.74|3315.24|3306.54|3315.69|3306.99|3313.44|3304.74|32
1631581530000|2021-09-14 01:05:30|3315.21|3306.51|3315.55|3306.85|3315.74|3307.04|3314.66|3305.96|33
1631581540000|2021-09-14 01:05:40|3315.52|3306.82|3315.39|3306.69|3315.64|3306.94|3315.32|3306.62|18
1631581550000|2021-09-14 01:05:50|3315.43|3306.73|3314.43|3305.73|3315.43|3306.73|3313.91|3305.21|26
1631581560000|2021-09-14 01:06:00|3314.41|3305.71|3316.48|3307.78|3316.55|3307.85|3314.41|3305.71|33
1631581570000|2021-09-14 01:06:10|3316.18|3307.48|3316.31|3307.61|3316.59|3307.89|3315.93|3307.23|33
1631581580000|2021-09-14 01:06:20|3316.03|3307.33|3314.4|3305.7|3316.13|3307.43|3314.34|3305.64|29
1631581590000|2021-09-14 01:06:30|3314.38|3305.68|3315.79|3307.09|3315.99|3307.29|3314.34|3305.64|33
1631581600000|2021-09-14 01:06:40|3315.38|3306.68|3312.72|3304.02|3315.38|3306.68|3312.72|3304.02|34
1631581610000|2021-09-14 01:06:50|3312.54|3303.84|3312.23|3303.53|3312.69|3303.99|3312.15|3303.45|34
1631581620000|2021-09-14 01:07:00|3312.22|3303.52|3312.35|3303.65|3312.63|3303.93|3312.22|3303.52|34
1631581630000|2021-09-14 01:07:10|3312.47|3303.77|3312.41|3303.71|3312.47|3303.77|3312.26|3303.56|27
1631581640000|2021-09-14 01:07:20|3312.46|3303.76|3312.06|3303.36|3312.46|3303.76|3312.06|3303.36|27
1631581650000|2021-09-14 01:07:30|3312.04|3303.34|3313.02|3304.32|3313.87|3305.17|3311.96|3303.26|30
1631581660000|2021-09-14 01:07:40|3313.1|3304.4|3313.16|3304.46|3313.63|3304.93|3313.1|3304.4|29
1631581670000|2021-09-14 01:07:50|3313.19|3304.49|3314.97|3306.27|3315.26|3306.56|3313.19|3304.49|28
1631581680000|2021-09-14 01:08:00|3314.96|3306.26|3315.48|3306.78|3315.51|3306.81|3314.75|3306.05|32
1631581690000|2021-09-14 01:08:10|3315.39|3306.69|3312.75|3304.05|3315.49|3306.79|3312.75|3304.05|30
1631581700000|2021-09-14 01:08:20|3312.88|3304.18|3312.74|3304.04|3312.88|3304.18|3312.54|3303.84|37
1631581710000|2021-09-14 01:08:30|3312.69|3303.99|3312.38|3303.68|3313.42|3304.72|3312.36|3303.66|35
1631581720000|2021-09-14 01:08:40|3312.33|3303.63|3312.41|3303.71|3312.62|3303.92|3312.28|3303.58|19
1631581730000|2021-09-14 01:08:50|3312.35|3303.65|3312.63|3303.93|3313.23|3304.53|3312.3|3303.6|30
1631581740000|2021-09-14 01:09:00|3312.71|3304.01|3312.02|3303.32|3312.73|3304.03|3312|3303.3|28
1631581750000|2021-09-14 01:09:10|3312.06|3303.36|3312.08|3303.38|3312.24|3303.54|3311.97|3303.27|21
1631581760000|2021-09-14 01:09:20|3312.21|3303.51|3310.13|3301.43|3312.25|3303.55|3310.13|3301.43|21
1631581770000|2021-09-14 01:09:30|3310.19|3301.49|3310.4|3301.7|3310.4|3301.7|3309.73|3301.03|22
1631581780000|2021-09-14 01:09:40|3310.69|3301.99|3311.22|3302.52|3311.43|3302.73|3310.57|3301.87|34
1631581790000|2021-09-14 01:09:50|3311.41|3302.71|3310.75|3302.05|3311.47|3302.77|3310.56|3301.86|34
1631581800000|2021-09-14 01:10:00|3310.73|3302.03|3313|3304.3|3313.34|3304.64|3310.24|3301.54|32
1631581810000|2021-09-14 01:10:10|3312.57|3303.87|3312.02|3303.32|3313.29|3304.59|3312.01|3303.31|36
1631581820000|2021-09-14 01:10:20|3312.09|3303.39|3311.45|3302.75|3312.09|3303.39|3311.39|3302.69|27
1631581830000|2021-09-14 01:10:30|3311.48|3302.78|3311.77|3303.07|3311.94|3303.24|3311.42|3302.72|25
1631581840000|2021-09-14 01:10:40|3311.76|3303.06|3311.16|3302.46|3311.77|3303.07|3311.16|3302.46|24
1631581850000|2021-09-14 01:10:50|3310.99|3302.29|3309.85|3301.15|3310.99|3302.29|3309.85|3301.15|30
1631581860000|2021-09-14 01:11:00|3309.88|3301.18|3311.07|3302.37|3311.07|3302.37|3309.75|3301.05|33
1631581870000|2021-09-14 01:11:10|3311.25|3302.55|3312.28|3303.58|3312.58|3303.88|3311.25|3302.55|32
1631581880000|2021-09-14 01:11:20|3312.25|3303.55|3311.06|3302.36|3312.37|3303.67|3310.86|3302.16|32
1631581890000|2021-09-14 01:11:30|3311|3302.3|3311.13|3302.43|3311.77|3303.07|3310.73|3302.03|30
1631581900000|2021-09-14 01:11:40|3311.04|3302.34|3309.99|3301.29|3311.29|3302.59|3309.81|3301.11|32
1631581910000|2021-09-14 01:11:50|3309.81|3301.11|3309.97|3301.27|3310.24|3301.54|3309.6|3300.9|27
1631581920000|2021-09-14 01:12:00|3309.95|3301.25|3309.99|3301.29|3310.24|3301.54|3309.72|3301.02|17
1631581930000|2021-09-14 01:12:10|3309.96|3301.26|3310.24|3301.54|3310.54|3301.84|3309.72|3301.02|28
1631581940000|2021-09-14 01:12:20|3309.96|3301.26|3309.71|3301.01|3310.05|3301.35|3309.54|3300.84|25
1631581950000|2021-09-14 01:12:30|3309.66|3300.96|3310.9|3302.2|3311.4|3302.7|3309.54|3300.84|32
1631581960000|2021-09-14 01:12:40|3311.16|3302.46|3314.12|3305.42|3315.39|3306.69|3311.16|3302.46|40
1631581970000|2021-09-14 01:12:50|3314.02|3305.32|3313.52|3304.82|3314.02|3305.32|3312.79|3304.09|37
1631581980000|2021-09-14 01:13:00|3313.56|3304.86|3312.63|3303.93|3313.56|3304.86|3310.4|3301.7|37
1631581990000|2021-09-14 01:13:10|3312.66|3303.96|3310.96|3302.26|3313.34|3304.64|3310.96|3302.26|37
1631582000000|2021-09-14 01:13:20|3311.01|3302.31|3310.16|3301.46|3311.34|3302.64|3310.16|3301.46|35
1631582010000|2021-09-14 01:13:30|3310.25|3301.55|3310.71|3302.01|3311.35|3302.65|3310.22|3301.52|36
1631582020000|2021-09-14 01:13:40|3310.89|3302.19|3310.9|3302.2|3312.23|3303.53|3310.56|3301.86|33
1631582030000|2021-09-14 01:13:50|3310.89|3302.19|3311.38|3302.68|3311.38|3302.68|3310.4|3301.7|34
1631582040000|2021-09-14 01:14:00|3311.4|3302.7|3312.06|3303.36|3312.1|3303.4|3310.93|3302.23|29
1631582050000|2021-09-14 01:14:10|3311.68|3302.98|3312.8|3304.1|3313.1|3304.4|3311.33|3302.63|33
1631582060000|2021-09-14 01:14:20|3312.45|3303.75|3314.52|3305.82|3314.79|3306.09|3312.3|3303.6|32
1631582070000|2021-09-14 01:14:30|3314.72|3306.02|3314.49|3305.79|3315.31|3306.61|3314.18|3305.48|31
1631582080000|2021-09-14 01:14:40|3314.63|3305.93|3322.49|3313.79|3322.73|3314.03|3314.63|3305.93|32
1631582090000|2021-09-14 01:14:50|3321.83|3313.13|3319.61|3310.91|3321.83|3313.13|3319.22|3310.52|38
1631582100000|2021-09-14 01:15:00|3319.88|3311.18|3324.62|3315.92|3324.62|3315.92|3319.8|3311.1|35
1631582110000|2021-09-14 01:15:10|3325.14|3316.44|3323.88|3315.18|3325.2|3316.5|3323.15|3314.45|33
1631582120000|2021-09-14 01:15:20|3323.91|3315.21|3324.3|3315.6|3324.96|3316.26|3323|3314.3|37
1631582130000|2021-09-14 01:15:30|3324.15|3315.45|3324.04|3315.34|3325.32|3316.62|3323.56|3314.86|37
1631582140000|2021-09-14 01:15:40|3324.56|3315.86|3326.07|3317.37|3326.36|3317.66|3323.93|3315.23|36
1631582150000|2021-09-14 01:15:50|3325.64|3316.94|3325.86|3317.16|3326.39|3317.69|3325.54|3316.84|34
1631582160000|2021-09-14 01:16:00|3325.82|3317.12|3324.63|3315.93|3326.4|3317.7|3324.57|3315.87|28
1631582170000|2021-09-14 01:16:10|3324.79|3316.09|3325.07|3316.37|3325.27|3316.57|3324.56|3315.86|30
1631582180000|2021-09-14 01:16:20|3325.04|3316.34|3323.68|3314.98|3325.07|3316.37|3322.44|3313.74|33
1631582190000|2021-09-14 01:16:30|3323.63|3314.93|3321.28|3312.58|3323.96|3315.26|3321.28|3312.58|29
1631582200000|2021-09-14 01:16:40|3321.45|3312.75|3320.95|3312.25|3321.64|3312.94|3320.02|3311.32|37
1631582210000|2021-09-14 01:16:50|3321.02|3312.32|3320.53|3311.83|3321.95|3313.25|3320.44|3311.74|28
1631582220000|2021-09-14 01:17:00|3320.94|3312.24|3320.95|3312.25|3321.84|3313.14|3320.47|3311.77|33
1631582230000|2021-09-14 01:17:10|3320.68|3311.98|3324.69|3315.99|3324.86|3316.16|3320.68|3311.98|33
1631582240000|2021-09-14 01:17:20|3324.39|3315.69|3325.67|3316.97|3325.94|3317.24|3324.39|3315.69|36
1631582250000|2021-09-14 01:17:30|3325.64|3316.94|3327.89|3319.19|3328|3319.3|3325.06|3316.36|36
1631582260000|2021-09-14 01:17:40|3327.74|3319.04|3327.73|3319.03|3329.21|3320.51|3327.63|3318.93|31
1631582270000|2021-09-14 01:17:50|3327.97|3319.27|3326.57|3317.87|3327.97|3319.27|3325.9|3317.2|36
1631582280000|2021-09-14 01:18:00|3326.45|3317.75|3327.64|3318.94|3327.64|3318.94|3326.32|3317.62|32
1631582290000|2021-09-14 01:18:10|3328.54|3319.84|3327.75|3319.05|3328.89|3320.19|3327.27|3318.57|25
1631582300000|2021-09-14 01:18:20|3327.7|3319|3328.6|3319.9|3328.6|3319.9|3327.36|3318.66|28
1631582310000|2021-09-14 01:18:30|3328.61|3319.91|3328.71|3320.01|3328.96|3320.26|3327.94|3319.24|21
1631582320000|2021-09-14 01:18:40|3328.73|3320.03|3330.47|3321.77|3330.47|3321.77|3328.73|3320.03|34
1631582330000|2021-09-14 01:18:50|3330.31|3321.61|3329.92|3321.22|3330.31|3321.61|3329.46|3320.76|38
1631582340000|2021-09-14 01:19:00|3329.8|3321.1|3329.94|3321.24|3329.98|3321.28|3328.97|3320.27|38
1631582350000|2021-09-14 01:19:10|3329.9|3321.2|3329.86|3321.16|3330.03|3321.33|3328.79|3320.09|35
1631582360000|2021-09-14 01:19:20|3329.91|3321.21|3329|3320.3|3329.91|3321.21|3328.59|3319.89|35
1631582370000|2021-09-14 01:19:30|3328.69|3319.99|3329.84|3321.14|3329.84|3321.14|3328.47|3319.77|37
1631582380000|2021-09-14 01:19:40|3329.83|3321.13|3330.08|3321.38|3330.14|3321.44|3328.76|3320.06|23
1631582390000|2021-09-14 01:19:50|3330.1|3321.4|3329.28|3320.58|3330.1|3321.4|3329.12|3320.42|31
1631582400000|2021-09-14 01:20:00|3329.41|3320.71|3329.55|3320.85|3330|3321.3|3329.2|3320.5|31
1631582410000|2021-09-14 01:20:10|3329.41|3320.71|3331.06|3322.36|3331.17|3322.47|3329.38|3320.68|30
1631582420000|2021-09-14 01:20:20|3331.44|3322.74|3331.55|3322.85|3331.83|3323.13|3331.44|3322.74|24
1631582430000|2021-09-14 01:20:30|3331.57|3322.87|3333.32|3324.62|3333.32|3324.62|3331.48|3322.78|23
1631582440000|2021-09-14 01:20:40|3334.21|3325.51|3335.12|3326.42|3335.88|3327.18|3334.21|3325.51|38
1631582450000|2021-09-14 01:20:50|3335.21|3326.51|3334.25|3325.55|3335.54|3326.84|3333.83|3325.13|34
1631582460000|2021-09-14 01:21:00|3333.56|3324.86|3332.9|3324.2|3333.57|3324.87|3332.77|3324.07|30
1631582470000|2021-09-14 01:21:10|3332.77|3324.07|3332.71|3324.01|3332.86|3324.16|3332.52|3323.82|33
1631582480000|2021-09-14 01:21:20|3332.7|3324|3332.67|3323.97|3333.83|3325.13|3332.56|3323.86|30
1631582490000|2021-09-14 01:21:30|3332.68|3323.98|3333.58|3324.88|3333.59|3324.89|3332.46|3323.76|29
1631582500000|2021-09-14 01:21:40|3333.44|3324.74|3334.11|3325.41|3334.11|3325.41|3332.79|3324.09|20
1631582510000|2021-09-14 01:21:50|3334.19|3325.49|3334.84|3326.14|3334.92|3326.22|3334.04|3325.34|33
1631582520000|2021-09-14 01:22:00|3334.83|3326.13|3337.51|3328.81|3337.57|3328.87|3334.58|3325.88|36
1631582530000|2021-09-14 01:22:10|3337.4|3328.7|3338.14|3329.44|3338.49|3329.79|3336.21|3327.51|33
1631582540000|2021-09-14 01:22:20|3338.1|3329.4|3337.09|3328.39|3338.18|3329.48|3336.96|3328.26|36
1631582550000|2021-09-14 01:22:30|3337.28|3328.58|3337.98|3329.28|3338.03|3329.33|3337.04|3328.34|30
1631582560000|2021-09-14 01:22:40|3337.89|3329.19|3338.16|3329.46|3338.51|3329.81|3337.69|3328.99|37
1631582570000|2021-09-14 01:22:50|3338.14|3329.44|3340.02|3331.32|3340.17|3331.47|3337.66|3328.96|36
1631582580000|2021-09-14 01:23:00|3339.3|3330.6|3341.28|3332.58|3341.59|3332.89|3339.19|3330.49|34
1631582590000|2021-09-14 01:23:10|3341.22|3332.52|3343|3334.3|3343|3334.3|3341.21|3332.51|35
1631582600000|2021-09-14 01:23:20|3342.88|3334.18|3342.03|3333.33|3343.01|3334.31|3341.66|3332.96|38
1631582610000|2021-09-14 01:23:30|3342|3333.3|3341.64|3332.94|3342.23|3333.53|3340.08|3331.38|35
1631582620000|2021-09-14 01:23:40|3341.6|3332.9|3341.37|3332.67|3341.87|3333.17|3340.57|3331.87|37
1631582630000|2021-09-14 01:23:50|3341.35|3332.65|3337.74|3329.04|3341.35|3332.65|3337.63|3328.93|39
1631582640000|2021-09-14 01:24:00|3337.86|3329.16|3338.1|3329.4|3339.21|3330.51|3337.66|3328.96|38
1631582650000|2021-09-14 01:24:10|3337.56|3328.86|3336.15|3327.45|3337.61|3328.91|3336.15|3327.45|36
1631582660000|2021-09-14 01:24:20|3336.06|3327.36|3335.28|3326.58|3336.22|3327.52|3335.27|3326.57|33
1631582670000|2021-09-14 01:24:30|3335.3|3326.6|3334.9|3326.2|3336.04|3327.34|3334.9|3326.2|31
1631582680000|2021-09-14 01:24:40|3335.09|3326.39|3335|3326.3|3336.64|3327.94|3334.62|3325.92|38
1631582690000|2021-09-14 01:24:50|3334.99|3326.29|3334.42|3325.72|3335.59|3326.89|3334.42|3325.72|35
1631582700000|2021-09-14 01:25:00|3334.44|3325.74|3336.61|3327.91|3336.96|3328.26|3334.44|3325.74|37
1631582710000|2021-09-14 01:25:10|3336.52|3327.82|3336.31|3327.61|3336.65|3327.95|3336.31|3327.61|31
1631582720000|2021-09-14 01:25:20|3336.32|3327.62|3334.12|3325.42|3336.33|3327.63|3334.12|3325.42|38
1631582730000|2021-09-14 01:25:30|3334.14|3325.44|3333.14|3324.44|3334.48|3325.78|3333.08|3324.38|39
1631582740000|2021-09-14 01:25:40|3332.85|3324.15|3332.27|3323.57|3333.03|3324.33|3331.68|3322.98|40
1631582750000|2021-09-14 01:25:50|3332.59|3323.89|3332.26|3323.56|3332.68|3323.98|3332.18|3323.48|36
1631582760000|2021-09-14 01:26:00|3332.3|3323.6|3331.52|3322.82|3332.3|3323.6|3330.32|3321.62|36
1631582770000|2021-09-14 01:26:10|3331.49|3322.79|3331.71|3323.01|3332.21|3323.51|3331.42|3322.72|29
1631582780000|2021-09-14 01:26:20|3332.05|3323.35|3332.51|3323.81|3332.51|3323.81|3331.96|3323.26|33
1631582790000|2021-09-14 01:26:30|3332.12|3323.42|3331.09|3322.39|3332.12|3323.42|3331.02|3322.32|38
1631582800000|2021-09-14 01:26:40|3331.1|3322.4|3330.66|3321.96|3331.57|3322.87|3330.45|3321.75|29
1631582810000|2021-09-14 01:26:50|3330.63|3321.93|3330.62|3321.92|3331.11|3322.41|3330.58|3321.88|30
1631582820000|2021-09-14 01:27:00|3330.64|3321.94|3330.44|3321.74|3330.75|3322.05|3329.7|3321|36
1631582830000|2021-09-14 01:27:10|3330.21|3321.51|3330.1|3321.4|3330.23|3321.53|3329.93|3321.23|33
1631582840000|2021-09-14 01:27:20|3330.62|3321.92|3328.66|3319.96|3330.79|3322.09|3328.33|3319.63|31
1631582850000|2021-09-14 01:27:30|3328.53|3319.83|3327.98|3319.28|3329.13|3320.43|3327.95|3319.25|33
1631582860000|2021-09-14 01:27:40|3329.05|3320.35|3328.77|3320.07|3329.1|3320.4|3327.55|3318.85|33
1631582870000|2021-09-14 01:27:50|3328.87|3320.17|3329.13|3320.43|3329.3|3320.6|3328.56|3319.86|32
1631582880000|2021-09-14 01:28:00|3329.1|3320.4|3329.25|3320.55|3329.74|3321.04|3327.75|3319.05|32
1631582890000|2021-09-14 01:28:10|3328.89|3320.19|3329|3320.3|3330.04|3321.34|3328.84|3320.14|34
1631582900000|2021-09-14 01:28:20|3328.91|3320.21|3329.37|3320.67|3329.37|3320.67|3328.71|3320.01|27
1631582910000|2021-09-14 01:28:30|3329.26|3320.56|3328.47|3319.77|3329.26|3320.56|3328.38|3319.68|28
1631582920000|2021-09-14 01:28:40|3328.44|3319.74|3328.41|3319.71|3328.45|3319.75|3328.2|3319.5|32
1631582930000|2021-09-14 01:28:50|3328.17|3319.47|3327.55|3318.85|3328.26|3319.56|3327.49|3318.79|33
1631582940000|2021-09-14 01:29:00|3327.53|3318.83|3327.47|3318.77|3327.93|3319.23|3327.47|3318.77|30
1631582950000|2021-09-14 01:29:10|3327.27|3318.57|3325.98|3317.28|3327.27|3318.57|3325.88|3317.18|25
1631582960000|2021-09-14 01:29:20|3325.95|3317.25|3323.89|3315.19|3325.98|3317.28|3323.69|3314.99|31
1631582970000|2021-09-14 01:29:30|3323.84|3315.14|3326.29|3317.59|3326.29|3317.59|3323.78|3315.08|37
1631582980000|2021-09-14 01:29:40|3326.28|3317.58|3326.18|3317.48|3326.74|3318.04|3326.16|3317.46|37
1631582990000|2021-09-14 01:29:50|3326.15|3317.45|3326.2|3317.5|3326.35|3317.65|3326.09|3317.39|36
1631583000000|2021-09-14 01:30:00|3326.19|3317.49|3326.25|3317.55|3326.3|3317.6|3325.97|3317.27|30
1631583010000|2021-09-14 01:30:10|3325.71|3317.01|3325.61|3316.91|3325.82|3317.12|3324.94|3316.24|30
1631583020000|2021-09-14 01:30:20|3325.49|3316.79|3325.37|3316.67|3325.78|3317.08|3324.58|3315.88|37
1631583030000|2021-09-14 01:30:30|3325.57|3316.87|3325.67|3316.97|3325.92|3317.22|3325.57|3316.87|27
1631583040000|2021-09-14 01:30:40|3325.68|3316.98|3325.62|3316.92|3325.75|3317.05|3325.46|3316.76|33
1631583050000|2021-09-14 01:30:50|3325.61|3316.91|3324.71|3316.01|3325.66|3316.96|3324.71|3316.01|27
1631583060000|2021-09-14 01:31:00|3324.77|3316.07|3325.32|3316.62|3325.49|3316.79|3324.71|3316.01|33
1631583070000|2021-09-14 01:31:10|3325.26|3316.56|3325.68|3316.98|3325.77|3317.07|3325.17|3316.47|29
1631583080000|2021-09-14 01:31:20|3325.75|3317.05|3328.21|3319.51|3328.39|3319.69|3325.75|3317.05|38
1631583090000|2021-09-14 01:31:30|3328.14|3319.44|3328.59|3319.89|3328.71|3320.01|3327.97|3319.27|34
1631583100000|2021-09-14 01:31:40|3328.66|3319.96|3327.66|3318.96|3328.81|3320.11|3327.4|3318.7|39
1631583110000|2021-09-14 01:31:50|3327.63|3318.93|3326.83|3318.13|3327.73|3319.03|3326.79|3318.09|35
1631583120000|2021-09-14 01:32:00|3326.87|3318.17|3327.06|3318.36|3327.86|3319.16|3326.87|3318.17|37
1631583130000|2021-09-14 01:32:10|3327.07|3318.37|3325.89|3317.19|3327.17|3318.47|3325.87|3317.17|35
1631583140000|2021-09-14 01:32:20|3325.91|3317.21|3325.89|3317.19|3325.96|3317.26|3325.88|3317.18|18
1631583150000|2021-09-14 01:32:30|3325.88|3317.18|3325.65|3316.95|3325.9|3317.2|3325.6|3316.9|29
1631583160000|2021-09-14 01:32:40|3325.63|3316.93|3325.86|3317.16|3326.42|3317.72|3325.62|3316.92|30
1631583170000|2021-09-14 01:32:50|3325.84|3317.14|3323.04|3314.34|3325.94|3317.24|3322.75|3314.05|36
1631583180000|2021-09-14 01:33:00|3323.12|3314.42|3322.31|3313.61|3323.12|3314.42|3321.89|3313.19|34
1631583190000|2021-09-14 01:33:10|3322.19|3313.49|3321.08|3312.38|3322.19|3313.49|3320.87|3312.17|31
1631583200000|2021-09-14 01:33:20|3320.67|3311.97|3320.74|3312.04|3321|3312.3|3320.47|3311.77|25
1631583210000|2021-09-14 01:33:30|3320.73|3312.03|3320.72|3312.02|3320.74|3312.04|3320.58|3311.88|30
1631583220000|2021-09-14 01:33:40|3320.69|3311.99|3320.93|3312.23|3321.37|3312.67|3320.69|3311.99|27
1631583230000|2021-09-14 01:33:50|3320.97|3312.27|3321.37|3312.67|3321.59|3312.89|3320.89|3312.19|25
1631583240000|2021-09-14 01:34:00|3321.35|3312.65|3321.39|3312.69|3321.5|3312.8|3321.24|3312.54|22
1631583250000|2021-09-14 01:34:10|3321.5|3312.8|3320.8|3312.1|3321.5|3312.8|3320.8|3312.1|17
1631583260000|2021-09-14 01:34:20|3320.87|3312.17|3320.72|3312.02|3320.87|3312.17|3320.47|3311.77|28
1631583270000|2021-09-14 01:34:30|3320.88|3312.18|3325.96|3317.26|3326.28|3317.58|3320.88|3312.18|38
1631583280000|2021-09-14 01:34:40|3325.99|3317.29|3324.75|3316.05|3325.99|3317.29|3324.75|3316.05|36
1631583290000|2021-09-14 01:34:50|3324.42|3315.72|3324.88|3316.18|3326.11|3317.41|3323.76|3315.06|39
1631583300000|2021-09-14 01:35:00|3324.67|3315.97|3323.89|3315.19|3324.67|3315.97|3323.65|3314.95|32
1631583310000|2021-09-14 01:35:10|3323.83|3315.13|3322.37|3313.67|3323.83|3315.13|3322.36|3313.66|33
1631583320000|2021-09-14 01:35:20|3322.38|3313.68|3322.44|3313.74|3322.72|3314.02|3322.38|3313.68|22
1631583330000|2021-09-14 01:35:30|3322.41|3313.71|3322.41|3313.71|3322.43|3313.73|3322.41|3313.71|8
1631583340000|2021-09-14 01:35:40|3321.56|3312.86|3322.38|3313.68|3322.49|3313.79|3321.56|3312.86|36
1631583350000|2021-09-14 01:35:50|3322.41|3313.71|3322.11|3313.41|3322.61|3313.91|3322.01|3313.31|27
1631583360000|2021-09-14 01:36:00|3322.21|3313.51|3322.07|3313.37|3322.22|3313.52|3322.07|3313.37|14
1631583370000|2021-09-14 01:36:10|3322.13|3313.43|3321.93|3313.23|3322.2|3313.5|3321.59|3312.89|26
1631583380000|2021-09-14 01:36:20|3321.88|3313.18|3319.54|3310.84|3321.88|3313.18|3319.33|3310.63|33
1631583390000|2021-09-14 01:36:30|3319.53|3310.83|3319.64|3310.94|3319.82|3311.12|3319.39|3310.69|29
1631583400000|2021-09-14 01:36:40|3319.84|3311.14|3319.81|3311.11|3320.23|3311.53|3319.71|3311.01|29
1631583410000|2021-09-14 01:36:50|3319.86|3311.16|3319.69|3310.99|3319.9|3311.2|3319.64|3310.94|37
1631583420000|2021-09-14 01:37:00|3319.8|3311.1|3319.8|3311.1|3320.15|3311.45|3319.7|3311|33
1631583430000|2021-09-14 01:37:10|3319.79|3311.09|3319.78|3311.08|3319.96|3311.26|3319.72|3311.02|36
1631583440000|2021-09-14 01:37:20|3319.79|3311.09|3318.91|3310.21|3319.85|3311.15|3318.8|3310.1|27
1631583450000|2021-09-14 01:37:30|3318.92|3310.22|3318.85|3310.15|3318.96|3310.26|3318.64|3309.94|29
1631583460000|2021-09-14 01:37:40|3318.84|3310.14|3319.28|3310.58|3319.69|3310.99|3318.58|3309.88|36
1631583470000|2021-09-14 01:37:50|3319.32|3310.62|3317.54|3308.84|3319.32|3310.62|3317.54|3308.84|31
1631583480000|2021-09-14 01:38:00|3317.19|3308.49|3317.64|3308.94|3317.64|3308.94|3317.19|3308.49|31
1631583490000|2021-09-14 01:38:10|3317.6|3308.9|3318.61|3309.91|3318.91|3310.21|3317.56|3308.86|29
1631583500000|2021-09-14 01:38:20|3318.58|3309.88|3317.08|3308.38|3318.58|3309.88|3316.98|3308.28|20
1631583510000|2021-09-14 01:38:30|3317.02|3308.32|3317.49|3308.79|3317.59|3308.89|3316.85|3308.15|33
1631583520000|2021-09-14 01:38:40|3317.51|3308.81|3317.26|3308.56|3317.57|3308.87|3317.26|3308.56|30
1631583530000|2021-09-14 01:38:50|3317.33|3308.63|3317.49|3308.79|3317.88|3309.18|3317.33|3308.63|21
1631583540000|2021-09-14 01:39:00|3317.41|3308.71|3317.23|3308.53|3317.55|3308.85|3317|3308.3|32
1631583550000|2021-09-14 01:39:10|3317.19|3308.49|3316.12|3307.42|3317.38|3308.68|3315.93|3307.23|36
1631583560000|2021-09-14 01:39:20|3315.85|3307.15|3315.72|3307.02|3316.21|3307.51|3315.63|3306.93|34
1631583570000|2021-09-14 01:39:30|3315.75|3307.05|3315.91|3307.21|3315.91|3307.21|3315.68|3306.98|34
1631583580000|2021-09-14 01:39:40|3315.86|3307.16|3315.51|3306.81|3315.86|3307.16|3315.39|3306.69|27
1631583590000|2021-09-14 01:39:50|3315.53|3306.83|3315.88|3307.18|3316.12|3307.42|3315.51|3306.81|33
1631583600000|2021-09-14 01:40:00|3315.66|3306.96|3314.43|3305.73|3315.8|3307.1|3314.32|3305.62|25
1631583610000|2021-09-14 01:40:10|3314.32|3305.62|3314|3305.3|3314.51|3305.81|3313.68|3304.98|29
1631583620000|2021-09-14 01:40:20|3313.94|3305.24|3313.91|3305.21|3314.19|3305.49|3313.85|3305.15|25
1631583630000|2021-09-14 01:40:30|3313.92|3305.22|3314.16|3305.46|3314.2|3305.5|3313.87|3305.17|28
1631583640000|2021-09-14 01:40:40|3314.18|3305.48|3313.86|3305.16|3314.23|3305.53|3313.86|3305.16|24
1631583650000|2021-09-14 01:40:50|3313.84|3305.14|3313.78|3305.08|3313.93|3305.23|3313.78|3305.08|20
1631583660000|2021-09-14 01:41:00|3313.71|3305.01|3312.94|3304.24|3313.71|3305.01|3312.59|3303.89|30
1631583670000|2021-09-14 01:41:10|3312.95|3304.25|3313.92|3305.22|3314.15|3305.45|3312.65|3303.95|27
1631583680000|2021-09-14 01:41:20|3313.84|3305.14|3315.28|3306.58|3315.29|3306.59|3313.66|3304.96|32
1631583690000|2021-09-14 01:41:30|3315.27|3306.57|3315.89|3307.19|3315.9|3307.2|3315.25|3306.55|31
1631583700000|2021-09-14 01:41:40|3315.82|3307.12|3314.33|3305.63|3315.84|3307.14|3314.33|3305.63|31
1631583710000|2021-09-14 01:41:50|3314.37|3305.67|3314.35|3305.65|3314.45|3305.75|3314.18|3305.48|33
1631583720000|2021-09-14 01:42:00|3314.3|3305.6|3313.08|3304.38|3314.3|3305.6|3312.83|3304.13|34
1631583730000|2021-09-14 01:42:10|3313.09|3304.39|3312.71|3304.01|3313.09|3304.39|3312.6|3303.9|28
1631583740000|2021-09-14 01:42:20|3312.69|3303.99|3312.61|3303.91|3312.69|3303.99|3312.49|3303.79|26
1631583750000|2021-09-14 01:42:30|3312.6|3303.9|3313.66|3304.96|3313.79|3305.09|3312.57|3303.87|35
1631583760000|2021-09-14 01:42:40|3313.65|3304.95|3313.48|3304.78|3313.69|3304.99|3313.42|3304.72|32
1631583770000|2021-09-14 01:42:50|3313.47|3304.77|3313.35|3304.65|3313.64|3304.94|3313.27|3304.57|28
1631583780000|2021-09-14 01:43:00|3313.4|3304.7|3312.83|3304.13|3313.59|3304.89|3312.68|3303.98|34
1631583790000|2021-09-14 01:43:10|3312.78|3304.08|3312.99|3304.29|3313.05|3304.35|3312.59|3303.89|36
1631583800000|2021-09-14 01:43:20|3313|3304.3|3312.89|3304.19|3313|3304.3|3312.77|3304.07|25
1631583810000|2021-09-14 01:43:30|3312.93|3304.23|3312.24|3303.54|3313.06|3304.36|3312.21|3303.51|27
1631583820000|2021-09-14 01:43:40|3312.23|3303.53|3312.38|3303.68|3312.38|3303.68|3311.93|3303.23|29
1631583830000|2021-09-14 01:43:50|3312.43|3303.73|3312.46|3303.76|3312.91|3304.21|3312.41|3303.71|36
1631583840000|2021-09-14 01:44:00|3312.45|3303.75|3312.2|3303.5|3312.45|3303.75|3312.19|3303.49|27
1631583850000|2021-09-14 01:44:10|3312.11|3303.41|3312.4|3303.7|3312.5|3303.8|3312.09|3303.39|15
1631583860000|2021-09-14 01:44:20|3312.39|3303.69|3312.41|3303.71|3312.48|3303.78|3312.35|3303.65|18
1631583870000|2021-09-14 01:44:30|3312.43|3303.73|3311.67|3302.97|3312.47|3303.77|3311.66|3302.96|32
1631583880000|2021-09-14 01:44:40|3311.69|3302.99|3311.86|3303.16|3312.02|3303.32|3311.62|3302.92|26
1631583890000|2021-09-14 01:44:50|3311.84|3303.14|3311.87|3303.17|3311.91|3303.21|3311.73|3303.03|24
1631583900000|2021-09-14 01:45:00|3311.65|3302.95|3312.32|3303.62|3312.32|3303.62|3311.48|3302.78|35
1631583910000|2021-09-14 01:45:10|3312.38|3303.68|3311.72|3303.02|3312.38|3303.68|3311.71|3303.01|31
1631583920000|2021-09-14 01:45:20|3311.64|3302.94|3311.57|3302.87|3311.88|3303.18|3311.37|3302.67|25
1631583930000|2021-09-14 01:45:30|3311.58|3302.88|3311.6|3302.9|3311.89|3303.19|3311.36|3302.66|35
1631583940000|2021-09-14 01:45:40|3311.62|3302.92|3310.25|3301.55|3311.78|3303.08|3310.24|3301.54|35
1631583950000|2021-09-14 01:45:50|3310.27|3301.57|3310.12|3301.42|3310.54|3301.84|3310.12|3301.42|28
1631583960000|2021-09-14 01:46:00|3310.14|3301.44|3310.45|3301.75|3310.45|3301.75|3310.12|3301.42|20
1631583970000|2021-09-14 01:46:10|3310.48|3301.78|3310.52|3301.82|3310.75|3302.05|3310.2|3301.5|34
1631583980000|2021-09-14 01:46:20|3310.51|3301.81|3310.35|3301.65|3310.62|3301.92|3310.18|3301.48|36
1631583990000|2021-09-14 01:46:30|3310.34|3301.64|3310.35|3301.65|3310.39|3301.69|3310.23|3301.53|25
1631584000000|2021-09-14 01:46:40|3310.38|3301.68|3310.98|3302.28|3311.07|3302.37|3310.38|3301.68|30
1631584010000|2021-09-14 01:46:50|3310.92|3302.22|3310.48|3301.78|3311.02|3302.32|3310.19|3301.49|33
1631584020000|2021-09-14 01:47:00|3310.42|3301.72|3310.32|3301.62|3310.5|3301.8|3310.28|3301.58|25
1631584030000|2021-09-14 01:47:10|3310.33|3301.63|3310.81|3302.11|3310.91|3302.21|3310.33|3301.63|29
1631584040000|2021-09-14 01:47:20|3310.79|3302.09|3310.2|3301.5|3310.83|3302.13|3310.2|3301.5|30
1631584050000|2021-09-14 01:47:30|3310.21|3301.51|3309.3|3300.6|3310.21|3301.51|3308.98|3300.28|29
1631584060000|2021-09-14 01:47:40|3309.31|3300.61|3309.32|3300.62|3309.49|3300.79|3309.24|3300.54|26
1631584070000|2021-09-14 01:47:50|3309.31|3300.61|3309.68|3300.98|3309.9|3301.2|3309.26|3300.56|32
1631584080000|2021-09-14 01:48:00|3309.67|3300.97|3309.3|3300.6|3309.82|3301.12|3309.09|3300.39|35
1631584090000|2021-09-14 01:48:10|3309.32|3300.62|3308.19|3299.49|3309.32|3300.62|3307.85|3299.15|37
1631584100000|2021-09-14 01:48:20|3308.2|3299.5|3306.84|3298.14|3308.23|3299.53|3306.62|3297.92|39
1631584110000|2021-09-14 01:48:30|3306.65|3297.95|3306.68|3297.98|3306.85|3298.15|3306.52|3297.82|29
1631584120000|2021-09-14 01:48:40|3306.64|3297.94|3306.19|3297.49|3306.8|3298.1|3306.12|3297.42|34
1631584130000|2021-09-14 01:48:50|3306.22|3297.52|3306.07|3297.37|3306.27|3297.57|3306.04|3297.34|34
1631584140000|2021-09-14 01:49:00|3306.04|3297.34|3304.34|3295.64|3306.07|3297.37|3304.34|3295.64|30
1631584150000|2021-09-14 01:49:10|3304.56|3295.86|3304.04|3295.34|3304.56|3295.86|3303.74|3295.04|36
1631584160000|2021-09-14 01:49:20|3304.09|3295.39|3306.08|3297.38|3306.25|3297.55|3304.08|3295.38|19
1631584170000|2021-09-14 01:49:30|3306.06|3297.36|3306.06|3297.36|3306.3|3297.6|3305.89|3297.19|23
1631584180000|2021-09-14 01:49:40|3306.04|3297.34|3305.36|3296.66|3306.04|3297.34|3305.07|3296.37|29
1631584190000|2021-09-14 01:49:50|3305.4|3296.7|3305.71|3297.01|3305.74|3297.04|3305.36|3296.66|23
1631584200000|2021-09-14 01:50:00|3305.91|3297.21|3307.93|3299.23|3307.93|3299.23|3305.91|3297.21|32
1631584210000|2021-09-14 01:50:10|3307.95|3299.25|3308.92|3300.22|3309.35|3300.65|3307.95|3299.25|37
1631584220000|2021-09-14 01:50:20|3308.9|3300.2|3309.62|3300.92|3309.82|3301.12|3308.36|3299.66|39
1631584230000|2021-09-14 01:50:30|3309.88|3301.18|3309.69|3300.99|3310.62|3301.92|3309.47|3300.77|31
1631584240000|2021-09-14 01:50:40|3309.62|3300.92|3308.92|3300.22|3309.62|3300.92|3308.58|3299.88|30
1631584250000|2021-09-14 01:50:50|3308.95|3300.25|3309.24|3300.54|3309.35|3300.65|3308.91|3300.21|35
1631584260000|2021-09-14 01:51:00|3309.08|3300.38|3310.68|3301.98|3310.96|3302.26|3309.01|3300.31|31
1631584270000|2021-09-14 01:51:10|3310.51|3301.81|3310.53|3301.83|3310.68|3301.98|3310.17|3301.47|39
1631584280000|2021-09-14 01:51:20|3310.8|3302.1|3310.42|3301.72|3310.85|3302.15|3309.88|3301.18|25
1631584290000|2021-09-14 01:51:30|3310.46|3301.76|3310.83|3302.13|3311.05|3302.35|3310.46|3301.76|31
1631584300000|2021-09-14 01:51:40|3310.72|3302.02|3310.66|3301.96|3311.05|3302.35|3309.97|3301.27|29
1631584310000|2021-09-14 01:51:50|3310.68|3301.98|3310.78|3302.08|3311.07|3302.37|3310.68|3301.98|31
1631584320000|2021-09-14 01:52:00|3311.12|3302.42|3311.01|3302.31|3311.16|3302.46|3310.75|3302.05|35
1631584330000|2021-09-14 01:52:10|3311.06|3302.36|3309.93|3301.23|3311.11|3302.41|3309.93|3301.23|31
1631584340000|2021-09-14 01:52:20|3309.96|3301.26|3309.47|3300.77|3309.96|3301.26|3309.39|3300.69|29
1631584350000|2021-09-14 01:52:30|3309.46|3300.76|3309.7|3301|3309.7|3301|3309.34|3300.64|20
1631584360000|2021-09-14 01:52:40|3309.69|3300.99|3309.66|3300.96|3309.75|3301.05|3309.42|3300.72|24
1631584370000|2021-09-14 01:52:50|3309.74|3301.04|3309.51|3300.81|3309.76|3301.06|3309.33|3300.63|28
1631584380000|2021-09-14 01:53:00|3309.53|3300.83|3311.19|3302.49|3311.32|3302.62|3309.53|3300.83|34
1631584390000|2021-09-14 01:53:10|3311.08|3302.38|3310.4|3301.7|3311.28|3302.58|3310.39|3301.69|29
1631584400000|2021-09-14 01:53:20|3310.44|3301.74|3311.31|3302.61|3311.42|3302.72|3310.22|3301.52|24
1631584410000|2021-09-14 01:53:30|3311.42|3302.72|3311.73|3303.03|3311.98|3303.28|3311.16|3302.46|29
1631584420000|2021-09-14 01:53:40|3311.71|3303.01|3311.52|3302.82|3311.8|3303.1|3311.51|3302.81|12
1631584430000|2021-09-14 01:53:50|3311.5|3302.8|3311.35|3302.65|3311.55|3302.85|3311.3|3302.6|20
1631584440000|2021-09-14 01:54:00|3311.32|3302.62|3311.35|3302.65|3311.4|3302.7|3311.17|3302.47|24
1631584450000|2021-09-14 01:54:10|3311.37|3302.67|3311.22|3302.52|3311.4|3302.7|3311.19|3302.49|25
1631584460000|2021-09-14 01:54:20|3311.24|3302.54|3311.31|3302.61|3311.33|3302.63|3311.24|3302.54|15
1631584470000|2021-09-14 01:54:30|3311.3|3302.6|3311.93|3303.23|3311.93|3303.23|3311.14|3302.44|24
1631584480000|2021-09-14 01:54:40|3311.9|3303.2|3313.81|3305.11|3314.02|3305.32|3311.69|3302.99|36
1631584490000|2021-09-14 01:54:50|3313.86|3305.16|3316.14|3307.44|3316.14|3307.44|3313.46|3304.76|30
1631584500000|2021-09-14 01:55:00|3315.84|3307.14|3315.63|3306.93|3316.71|3308.01|3315.52|3306.82|39
1631584510000|2021-09-14 01:55:10|3315.69|3306.99|3315.51|3306.81|3316.05|3307.35|3314.93|3306.23|33
1631584520000|2021-09-14 01:55:20|3315.56|3306.86|3315.9|3307.2|3316.28|3307.58|3315.31|3306.61|28
1631584530000|2021-09-14 01:55:30|3316.11|3307.41|3315.85|3307.15|3316.39|3307.69|3315.73|3307.03|34
1631584540000|2021-09-14 01:55:40|3315.83|3307.13|3316.63|3307.93|3317.1|3308.4|3315.83|3307.13|26
1631584550000|2021-09-14 01:55:50|3316.92|3308.22|3317.15|3308.45|3317.15|3308.45|3316.69|3307.99|20
1631584560000|2021-09-14 01:56:00|3317.1|3308.4|3315.86|3307.16|3317.12|3308.42|3315.86|3307.16|32
1631584570000|2021-09-14 01:56:10|3315.87|3307.17|3314.44|3305.74|3315.89|3307.19|3313.63|3304.93|32
1631584580000|2021-09-14 01:56:20|3314.32|3305.62|3314.79|3306.09|3314.83|3306.13|3314.29|3305.59|35
1631584590000|2021-09-14 01:56:30|3314.84|3306.14|3314.19|3305.49|3314.95|3306.25|3314.19|3305.49|33
1631584600000|2021-09-14 01:56:40|3314.2|3305.5|3314.46|3305.76|3314.62|3305.92|3314.17|3305.47|32
1631584610000|2021-09-14 01:56:50|3314.44|3305.74|3313.96|3305.26|3314.52|3305.82|3313.87|3305.17|35
1631584620000|2021-09-14 01:57:00|3313.97|3305.27|3311.94|3303.24|3314|3305.3|3311.93|3303.23|36
1631584630000|2021-09-14 01:57:10|3312.18|3303.48|3310.21|3301.51|3312.22|3303.52|3310.15|3301.45|35
1631584640000|2021-09-14 01:57:20|3310.23|3301.53|3309.1|3300.4|3310.71|3302.01|3308.99|3300.29|34
1631584650000|2021-09-14 01:57:30|3309.04|3300.34|3306.32|3297.62|3309.04|3300.34|3306.32|3297.62|37
1631584660000|2021-09-14 01:57:40|3306.33|3297.63|3306.89|3298.19|3306.89|3298.19|3305.77|3297.07|28
1631584670000|2021-09-14 01:57:50|3307.05|3298.35|3306.88|3298.18|3307.43|3298.73|3306.74|3298.04|35
1631584680000|2021-09-14 01:58:00|3306.76|3298.06|3308.89|3300.19|3308.89|3300.19|3306.76|3298.06|35
1631584690000|2021-09-14 01:58:10|3308.92|3300.22|3309.92|3301.22|3310.12|3301.42|3308.92|3300.22|30
1631584700000|2021-09-14 01:58:20|3309.88|3301.18|3309.27|3300.57|3310.09|3301.39|3309.05|3300.35|36
1631584710000|2021-09-14 01:58:30|3309.28|3300.58|3307.81|3299.11|3309.35|3300.65|3307.81|3299.11|34
1631584720000|2021-09-14 01:58:40|3307.84|3299.14|3309.42|3300.72|3309.42|3300.72|3307.59|3298.89|34
1631584730000|2021-09-14 01:58:50|3309.41|3300.71|3309.74|3301.04|3309.74|3301.04|3309.18|3300.48|36
1631584740000|2021-09-14 01:59:00|3309.67|3300.97|3310.78|3302.08|3310.94|3302.24|3309.65|3300.95|31
1631584750000|2021-09-14 01:59:10|3310.76|3302.06|3309.61|3300.91|3310.86|3302.16|3309.57|3300.87|34
1631584760000|2021-09-14 01:59:20|3309.6|3300.9|3309.08|3300.38|3309.61|3300.91|3309|3300.3|24
1631584770000|2021-09-14 01:59:30|3309.06|3300.36|3307.37|3298.67|3309.08|3300.38|3307.37|3298.67|34
1631584780000|2021-09-14 01:59:40|3307.36|3298.66|3308.75|3300.05|3308.75|3300.05|3307.25|3298.55|25
1631584790000|2021-09-14 01:59:50|3308.74|3300.04|3309.3|3300.6|3309.74|3301.04|3308.72|3300.02|29
1631584800000|2021-09-14 02:00:00|3309.38|3300.68|3309.49|3300.79|3312.01|3303.31|3309.28|3300.58|36
1631584810000|2021-09-14 02:00:10|3309.51|3300.81|3309.49|3300.79|3309.63|3300.93|3309.47|3300.77|34
1631584820000|2021-09-14 02:00:20|3309.47|3300.77|3308.83|3300.13|3309.54|3300.84|3308.83|3300.13|35
1631584830000|2021-09-14 02:00:30|3308.9|3300.2|3309.26|3300.56|3309.29|3300.59|3308.68|3299.98|36
1631584840000|2021-09-14 02:00:40|3309.25|3300.55|3309.11|3300.41|3309.3|3300.6|3309.07|3300.37|32
1631584850000|2021-09-14 02:00:50|3309.14|3300.44|3308.81|3300.11|3309.27|3300.57|3308.65|3299.95|32
1631584860000|2021-09-14 02:01:00|3308.83|3300.13|3311.74|3303.04|3311.78|3303.08|3308.83|3300.13|36
1631584870000|2021-09-14 02:01:10|3311.75|3303.05|3313.4|3304.7|3313.47|3304.77|3311.75|3303.05|35
1631584880000|2021-09-14 02:01:20|3313.44|3304.74|3313.85|3305.15|3314.65|3305.95|3313.2|3304.5|35
1631584890000|2021-09-14 02:01:30|3313.69|3304.99|3313.74|3305.04|3313.93|3305.23|3313.56|3304.86|33
1631584900000|2021-09-14 02:01:40|3313.81|3305.11|3313.43|3304.73|3313.81|3305.11|3312.65|3303.95|37
1631584910000|2021-09-14 02:01:50|3313.44|3304.74|3313.26|3304.56|3313.44|3304.74|3312.97|3304.27|32
1631584920000|2021-09-14 02:02:00|3313.27|3304.57|3313.37|3304.67|3313.39|3304.69|3313.25|3304.55|25
1631584930000|2021-09-14 02:02:10|3313.34|3304.64|3313.52|3304.82|3313.77|3305.07|3313.34|3304.64|32
1631584940000|2021-09-14 02:02:20|3313.41|3304.71|3312.56|3303.86|3313.59|3304.89|3312.38|3303.68|31
1631584950000|2021-09-14 02:02:30|3312.55|3303.85|3311.1|3302.4|3312.58|3303.88|3310.95|3302.25|36
1631584960000|2021-09-14 02:02:40|3311.13|3302.43|3310.22|3301.52|3311.69|3302.99|3310.22|3301.52|36
1631584970000|2021-09-14 02:02:50|3310.21|3301.51|3308.81|3300.11|3310.21|3301.51|3308.81|3300.11|33
1631584980000|2021-09-14 02:03:00|3308.83|3300.13|3308.1|3299.4|3308.85|3300.15|3307.53|3298.83|35
1631584990000|2021-09-14 02:03:10|3308.42|3299.72|3308.64|3299.94|3309.45|3300.75|3308.34|3299.64|33
1631585000000|2021-09-14 02:03:20|3308.68|3299.98|3307.24|3298.54|3308.69|3299.99|3307.23|3298.53|27
1631585010000|2021-09-14 02:03:30|3307.2|3298.5|3307.93|3299.23|3307.97|3299.27|3307.16|3298.46|35
1631585020000|2021-09-14 02:03:40|3307.92|3299.22|3309.44|3300.74|3310.37|3301.67|3307.91|3299.21|35
1631585030000|2021-09-14 02:03:50|3309.52|3300.82|3311.59|3302.89|3311.73|3303.03|3309.48|3300.78|35
1631585040000|2021-09-14 02:04:00|3311.43|3302.73|3311.61|3302.91|3311.74|3303.04|3311.27|3302.57|32
1631585050000|2021-09-14 02:04:10|3311.6|3302.9|3309.97|3301.27|3311.77|3303.07|3309.96|3301.26|36
1631585060000|2021-09-14 02:04:20|3309.98|3301.28|3308.23|3299.53|3310.03|3301.33|3308.2|3299.5|35
1631585070000|2021-09-14 02:04:30|3308.19|3299.49|3308.54|3299.84|3308.67|3299.97|3308.19|3299.49|37
1631585080000|2021-09-14 02:04:40|3308.5|3299.8|3308.74|3300.04|3308.91|3300.21|3308.4|3299.7|33
1631585090000|2021-09-14 02:04:50|3308.75|3300.05|3308.24|3299.54|3308.86|3300.16|3308.22|3299.52|30
1631585100000|2021-09-14 02:05:00|3307.88|3299.18|3307.09|3298.39|3307.92|3299.22|3306.99|3298.29|35
1631585110000|2021-09-14 02:05:10|3307.17|3298.47|3309.36|3300.66|3309.36|3300.66|3307.17|3298.47|36
1631585120000|2021-09-14 02:05:20|3309.46|3300.76|3311.62|3302.92|3311.62|3302.92|3309.46|3300.76|33
1631585130000|2021-09-14 02:05:30|3311.69|3302.99|3311.84|3303.14|3311.84|3303.14|3311.47|3302.77|37
1631585140000|2021-09-14 02:05:40|3311.69|3302.99|3310.38|3301.68|3311.73|3303.03|3310.32|3301.62|36
1631585150000|2021-09-14 02:05:50|3310.37|3301.67|3309.91|3301.21|3310.48|3301.78|3309.91|3301.21|34
1631585160000|2021-09-14 02:06:00|3309.93|3301.23|3313.31|3304.61|3313.31|3304.61|3308.57|3299.87|39
1631585170000|2021-09-14 02:06:10|3313.4|3304.7|3313.35|3304.65|3313.46|3304.76|3313.23|3304.53|24
1631585180000|2021-09-14 02:06:20|3313.34|3304.64|3312.47|3303.77|3313.35|3304.65|3312.45|3303.75|33
1631585190000|2021-09-14 02:06:30|3312.52|3303.82|3312.44|3303.74|3312.85|3304.15|3312.44|3303.74|34
1631585200000|2021-09-14 02:06:40|3312.34|3303.64|3311.95|3303.25|3312.34|3303.64|3311.42|3302.72|30
1631585210000|2021-09-14 02:06:50|3311.88|3303.18|3313.32|3304.62|3313.32|3304.62|3311.86|3303.16|31
1631585220000|2021-09-14 02:07:00|3313.27|3304.57|3313.47|3304.77|3313.47|3304.77|3313.16|3304.46|27
1631585230000|2021-09-14 02:07:10|3313.44|3304.74|3312.09|3303.39|3313.48|3304.78|3312.09|3303.39|30
1631585240000|2021-09-14 02:07:20|3312.06|3303.36|3312.23|3303.53|3312.45|3303.75|3311.78|3303.08|34
1631585250000|2021-09-14 02:07:30|3312.03|3303.33|3311.66|3302.96|3312.1|3303.4|3310.83|3302.13|32
1631585260000|2021-09-14 02:07:40|3311.73|3303.03|3312.32|3303.62|3312.7|3304|3311.73|3303.03|33
1631585270000|2021-09-14 02:07:50|3312.38|3303.68|3312.59|3303.89|3312.68|3303.98|3312.24|3303.54|29
1631585280000|2021-09-14 02:08:00|3312.65|3303.95|3312.47|3303.77|3312.7|3304|3312.25|3303.55|37
1631585290000|2021-09-14 02:08:10|3312.51|3303.81|3312.63|3303.93|3312.69|3303.99|3312.49|3303.79|32
1631585300000|2021-09-14 02:08:20|3312.58|3303.88|3311.35|3302.65|3312.66|3303.96|3311.29|3302.59|38
1631585310000|2021-09-14 02:08:30|3311.34|3302.64|3310.49|3301.79|3311.49|3302.79|3310.29|3301.59|38
1631585320000|2021-09-14 02:08:40|3310.45|3301.75|3310.66|3301.96|3310.72|3302.02|3310.37|3301.67|31
1631585330000|2021-09-14 02:08:50|3310.63|3301.93|3309.67|3300.97|3310.63|3301.93|3309.31|3300.61|32
1631585340000|2021-09-14 02:09:00|3309.68|3300.98|3309.91|3301.21|3309.95|3301.25|3309.56|3300.86|31
1631585350000|2021-09-14 02:09:10|3310.04|3301.34|3310.94|3302.24|3311.06|3302.36|3310.04|3301.34|34
1631585360000|2021-09-14 02:09:20|3310.95|3302.25|3310.51|3301.81|3311.09|3302.39|3310.34|3301.64|36
1631585370000|2021-09-14 02:09:30|3310.64|3301.94|3310.91|3302.21|3310.96|3302.26|3310.56|3301.86|31
1631585380000|2021-09-14 02:09:40|3310.85|3302.15|3310.37|3301.67|3310.85|3302.15|3310.37|3301.67|33
1631585390000|2021-09-14 02:09:50|3310.38|3301.68|3310.56|3301.86|3310.56|3301.86|3310.31|3301.61|35
1631585400000|2021-09-14 02:10:00|3310.49|3301.79|3308.98|3300.28|3310.54|3301.84|3308.74|3300.04|35
1631585410000|2021-09-14 02:10:10|3308.95|3300.25|3309.04|3300.34|3309.06|3300.36|3308.84|3300.14|34
1631585420000|2021-09-14 02:10:20|3308.98|3300.28|3308.91|3300.21|3308.99|3300.29|3308.89|3300.19|25
1631585430000|2021-09-14 02:10:30|3308.89|3300.19|3308.97|3300.27|3309.14|3300.44|3308.89|3300.19|28
1631585440000|2021-09-14 02:10:40|3308.99|3300.29|3308.99|3300.29|3309.04|3300.34|3308.89|3300.19|28
1631585450000|2021-09-14 02:10:50|3308.91|3300.21|3308.59|3299.89|3308.91|3300.21|3308.59|3299.89|30
1631585460000|2021-09-14 02:11:00|3308.46|3299.76|3308.49|3299.79|3308.82|3300.12|3308.46|3299.76|32
1631585470000|2021-09-14 02:11:10|3308.51|3299.81|3308.4|3299.7|3308.51|3299.81|3308.4|3299.7|26
1631585480000|2021-09-14 02:11:20|3308.43|3299.73|3308.26|3299.56|3308.47|3299.77|3308.26|3299.56|29
1631585490000|2021-09-14 02:11:30|3308.28|3299.58|3306.15|3297.45|3308.32|3299.62|3305.85|3297.15|37
1631585500000|2021-09-14 02:11:40|3306.25|3297.55|3307.61|3298.91|3307.61|3298.91|3305.96|3297.26|36
1631585510000|2021-09-14 02:11:50|3307.57|3298.87|3307.54|3298.84|3307.74|3299.04|3307.39|3298.69|30
1631585520000|2021-09-14 02:12:00|3307.52|3298.82|3307.31|3298.61|3307.55|3298.85|3306.89|3298.19|35
1631585530000|2021-09-14 02:12:10|3307.28|3298.58|3307.29|3298.59|3307.59|3298.89|3306.84|3298.14|35
1631585540000|2021-09-14 02:12:20|3307.26|3298.56|3306|3297.3|3307.33|3298.63|3305.96|3297.26|32
1631585550000|2021-09-14 02:12:30|3306.02|3297.32|3305.82|3297.12|3306.03|3297.33|3305.75|3297.05|24
1631585560000|2021-09-14 02:12:40|3305.81|3297.11|3305.61|3296.91|3305.81|3297.11|3305.56|3296.86|35
1631585570000|2021-09-14 02:12:50|3305.58|3296.88|3303.22|3294.52|3305.66|3296.96|3302.91|3294.21|38
1631585580000|2021-09-14 02:13:00|3303.32|3294.62|3304.12|3295.42|3304.15|3295.45|3303.32|3294.62|39
1631585590000|2021-09-14 02:13:10|3304.02|3295.32|3304.5|3295.8|3305.36|3296.66|3303.92|3295.22|34
1631585600000|2021-09-14 02:13:20|3304.65|3295.95|3304.43|3295.73|3304.65|3295.95|3304.24|3295.54|35
1631585610000|2021-09-14 02:13:30|3304.39|3295.69|3304.11|3295.41|3304.5|3295.8|3304.07|3295.37|36
1631585620000|2021-09-14 02:13:40|3304.18|3295.48|3304.1|3295.4|3304.39|3295.69|3303.82|3295.12|36
1631585630000|2021-09-14 02:13:50|3304.01|3295.31|3304.31|3295.61|3304.95|3296.25|3303.95|3295.25|37
1631585640000|2021-09-14 02:14:00|3304.42|3295.72|3304.42|3295.72|3304.77|3296.07|3303.8|3295.1|33
1631585650000|2021-09-14 02:14:10|3304.31|3295.61|3305.42|3296.72|3305.42|3296.72|3304.14|3295.44|33
1631585660000|2021-09-14 02:14:20|3305.44|3296.74|3303.08|3294.38|3305.65|3296.95|3303.08|3294.38|31
1631585670000|2021-09-14 02:14:30|3302.89|3294.19|3302.57|3293.87|3303.31|3294.61|3302.52|3293.82|35
1631585680000|2021-09-14 02:14:40|3302.64|3293.94|3302.69|3293.99|3302.87|3294.17|3302.56|3293.86|37
1631585690000|2021-09-14 02:14:50|3302.64|3293.94|3300|3291.3|3302.69|3293.99|3300|3291.3|34
1631585700000|2021-09-14 02:15:00|3300.06|3291.36|3299.62|3290.92|3300.13|3291.43|3299.6|3290.9|40
1631585710000|2021-09-14 02:15:10|3299.81|3291.11|3300.88|3292.18|3300.88|3292.18|3299.57|3290.87|30
1631585720000|2021-09-14 02:15:20|3300.92|3292.22|3304.66|3295.96|3304.66|3295.96|3300.83|3292.13|36
1631585730000|2021-09-14 02:15:30|3304.48|3295.78|3302.16|3293.46|3304.64|3295.94|3302.16|3293.46|35
1631585740000|2021-09-14 02:15:40|3302.05|3293.35|3302.47|3293.77|3302.47|3293.77|3301.23|3292.53|38
1631585750000|2021-09-14 02:15:50|3302.49|3293.79|3301.9|3293.2|3302.49|3293.79|3301.5|3292.8|35
1631585760000|2021-09-14 02:16:00|3301.92|3293.22|3303.04|3294.34|3303.04|3294.34|3301.59|3292.89|35
1631585770000|2021-09-14 02:16:10|3303.62|3294.92|3304.39|3295.69|3304.55|3295.85|3303.2|3294.5|38
1631585780000|2021-09-14 02:16:20|3304.84|3296.14|3304.65|3295.95|3304.92|3296.22|3303.85|3295.15|32
1631585790000|2021-09-14 02:16:30|3304.67|3295.97|3304.18|3295.48|3304.91|3296.21|3303.98|3295.28|31
1631585800000|2021-09-14 02:16:40|3304.17|3295.47|3302.94|3294.24|3304.28|3295.58|3302.91|3294.21|37
1631585810000|2021-09-14 02:16:50|3302.98|3294.28|3302.03|3293.33|3303.06|3294.36|3301.75|3293.05|35
1631585820000|2021-09-14 02:17:00|3302.13|3293.43|3301.66|3292.96|3302.6|3293.9|3301.5|3292.8|30
1631585830000|2021-09-14 02:17:10|3301.67|3292.97|3300.32|3291.62|3301.69|3292.99|3300.26|3291.56|36
1631585840000|2021-09-14 02:17:20|3300.34|3291.64|3300.25|3291.55|3300.5|3291.8|3299.8|3291.1|37
1631585850000|2021-09-14 02:17:30|3300.22|3291.52|3297.05|3288.35|3300.38|3291.68|3296.8|3288.1|33
1631585860000|2021-09-14 02:17:40|3296.86|3288.16|3297.17|3288.47|3297.87|3289.17|3296.68|3287.98|37
1631585870000|2021-09-14 02:17:50|3297.28|3288.58|3297.64|3288.94|3297.79|3289.09|3297.05|3288.35|29
1631585880000|2021-09-14 02:18:00|3297.58|3288.88|3297.39|3288.69|3297.73|3289.03|3297.19|3288.49|33
1631585890000|2021-09-14 02:18:10|3297.38|3288.68|3298.28|3289.58|3298.54|3289.84|3297.17|3288.47|37
1631585900000|2021-09-14 02:18:20|3298.5|3289.8|3296.78|3288.08|3298.5|3289.8|3296.78|3288.08|36
1631585910000|2021-09-14 02:18:30|3296.77|3288.07|3296.14|3287.44|3296.9|3288.2|3296.14|3287.44|34
1631585920000|2021-09-14 02:18:40|3296.15|3287.45|3296.01|3287.31|3296.15|3287.45|3293.78|3285.08|36
1631585930000|2021-09-14 02:18:50|3296|3287.3|3296.16|3287.46|3296.63|3287.93|3295.94|3287.24|37
1631585940000|2021-09-14 02:19:00|3296.13|3287.43|3296.23|3287.53|3296.48|3287.78|3296.13|3287.43|30
1631585950000|2021-09-14 02:19:10|3296.12|3287.42|3296.18|3287.48|3296.18|3287.48|3295.93|3287.23|32
1631585960000|2021-09-14 02:19:20|3296.2|3287.5|3295.32|3286.62|3296.21|3287.51|3295.16|3286.46|33
1631585970000|2021-09-14 02:19:30|3295.38|3286.68|3293.44|3284.74|3295.38|3286.68|3293.37|3284.67|33
1631585980000|2021-09-14 02:19:40|3293.54|3284.84|3293.28|3284.58|3293.54|3284.84|3292.95|3284.25|32
1631585990000|2021-09-14 02:19:50|3293.04|3284.34|3294.63|3285.93|3294.71|3286.01|3292.9|3284.2|33
1631586000000|2021-09-14 02:20:00|3294.65|3285.95|3293.87|3285.17|3294.97|3286.27|3293.62|3284.92|33
1631586010000|2021-09-14 02:20:10|3293.85|3285.15|3295.28|3286.58|3295.49|3286.79|3293.85|3285.15|37
1631586020000|2021-09-14 02:20:20|3295.31|3286.61|3295.63|3286.93|3295.74|3287.04|3295.31|3286.61|37
1631586030000|2021-09-14 02:20:30|3295.66|3286.96|3294.97|3286.27|3295.66|3286.96|3294.76|3286.06|36
1631586040000|2021-09-14 02:20:40|3294.98|3286.28|3294.98|3286.28|3295.14|3286.44|3294.92|3286.22|30
1631586050000|2021-09-14 02:20:50|3295.09|3286.39|3296.67|3287.97|3296.67|3287.97|3295.05|3286.35|30
1631586060000|2021-09-14 02:21:00|3296.62|3287.92|3297.61|3288.91|3297.61|3288.91|3296.22|3287.52|27
1631586070000|2021-09-14 02:21:10|3297.62|3288.92|3298.92|3290.22|3299|3290.3|3297.52|3288.82|32
1631586080000|2021-09-14 02:21:20|3298.97|3290.27|3298.13|3289.43|3298.97|3290.27|3297.47|3288.77|37
1631586090000|2021-09-14 02:21:30|3297.98|3289.28|3297.4|3288.7|3297.99|3289.29|3297.23|3288.53|35
1631586100000|2021-09-14 02:21:40|3297.36|3288.66|3297.37|3288.67|3297.52|3288.82|3297.26|3288.56|35
1631586110000|2021-09-14 02:21:50|3297.29|3288.59|3296.41|3287.71|3297.51|3288.81|3296.41|3287.71|31
1631586120000|2021-09-14 02:22:00|3295.96|3287.26|3295.32|3286.62|3295.96|3287.26|3295.27|3286.57|34
1631586130000|2021-09-14 02:22:10|3295.33|3286.63|3294.72|3286.02|3295.58|3286.88|3294.72|3286.02|32
1631586140000|2021-09-14 02:22:20|3294.48|3285.78|3293.19|3284.49|3294.67|3285.97|3292.75|3284.05|38
1631586150000|2021-09-14 02:22:30|3293.17|3284.47|3293.03|3284.33|3293.23|3284.53|3292.96|3284.26|31
1631586160000|2021-09-14 02:22:40|3293.09|3284.39|3293.09|3284.39|3293.16|3284.46|3292.9|3284.2|31
1631586170000|2021-09-14 02:22:50|3293.07|3284.37|3292.97|3284.27|3293.11|3284.41|3292.05|3283.35|36
1631586180000|2021-09-14 02:23:00|3292.98|3284.28|3294.25|3285.55|3294.44|3285.74|3292.87|3284.17|36
1631586190000|2021-09-14 02:23:10|3294.2|3285.5|3295.21|3286.51|3295.24|3286.54|3294.2|3285.5|34
1631586200000|2021-09-14 02:23:20|3295.2|3286.5|3295.21|3286.51|3295.29|3286.59|3295.14|3286.44|27
1631586210000|2021-09-14 02:23:30|3295.17|3286.47|3295.16|3286.46|3295.29|3286.59|3295.11|3286.41|19
1631586220000|2021-09-14 02:23:40|3295.15|3286.45|3295.92|3287.22|3296.12|3287.42|3294.73|3286.03|30
1631586230000|2021-09-14 02:23:50|3295.66|3286.96|3294.18|3285.48|3295.89|3287.19|3294.14|3285.44|36
1631586240000|2021-09-14 02:24:00|3294.09|3285.39|3293.53|3284.83|3294.16|3285.46|3293.19|3284.49|34
1631586250000|2021-09-14 02:24:10|3293.51|3284.81|3293.7|3285|3293.86|3285.16|3293.36|3284.66|29
1631586260000|2021-09-14 02:24:20|3293.83|3285.13|3292.81|3284.11|3294.06|3285.36|3292.67|3283.97|24
1631586270000|2021-09-14 02:24:30|3292.75|3284.05|3293.39|3284.69|3293.46|3284.76|3292.75|3284.05|29
1631586280000|2021-09-14 02:24:40|3293.41|3284.71|3293.26|3284.56|3293.46|3284.76|3293.05|3284.35|35
1631586290000|2021-09-14 02:24:50|3293.14|3284.44|3292.97|3284.27|3293.22|3284.52|3292.94|3284.24|28
1631586300000|2021-09-14 02:25:00|3293.21|3284.51|3294.5|3285.8|3294.5|3285.8|3293.21|3284.51|30
1631586310000|2021-09-14 02:25:10|3294.64|3285.94|3295.36|3286.66|3295.56|3286.86|3294.64|3285.94|39
1631586320000|2021-09-14 02:25:20|3295.35|3286.65|3295.36|3286.66|3295.54|3286.84|3295|3286.3|35
1631586330000|2021-09-14 02:25:30|3295.39|3286.69|3295.95|3287.25|3296.28|3287.58|3295.23|3286.53|34
1631586340000|2021-09-14 02:25:40|3295.88|3287.18|3295.4|3286.7|3297.26|3288.56|3295.33|3286.63|35
1631586350000|2021-09-14 02:25:50|3295.31|3286.61|3295.03|3286.33|3295.44|3286.74|3294.44|3285.74|37
1631586360000|2021-09-14 02:26:00|3295.09|3286.39|3296.83|3288.13|3296.97|3288.27|3295.09|3286.39|32
1631586370000|2021-09-14 02:26:10|3296.9|3288.2|3297.05|3288.35|3297.5|3288.8|3296.64|3287.94|32
1631586380000|2021-09-14 02:26:20|3297.34|3288.64|3297.44|3288.74|3298.06|3289.36|3297.17|3288.47|31
1631586390000|2021-09-14 02:26:30|3297.4|3288.7|3298.31|3289.61|3298.32|3289.62|3297.1|3288.4|32
1631586400000|2021-09-14 02:26:40|3298.29|3289.59|3298.32|3289.62|3298.32|3289.62|3297.73|3289.03|29
1631586410000|2021-09-14 02:26:50|3298.31|3289.61|3298.41|3289.71|3298.87|3290.17|3297.83|3289.13|30
1631586420000|2021-09-14 02:27:00|3298.32|3289.62|3297.48|3288.78|3299.3|3290.6|3297.12|3288.42|34
1631586430000|2021-09-14 02:27:10|3297.46|3288.76|3297.23|3288.53|3297.83|3289.13|3297.2|3288.5|31
1631586440000|2021-09-14 02:27:20|3297.64|3288.94|3296.41|3287.71|3297.64|3288.94|3296.22|3287.52|33
1631586450000|2021-09-14 02:27:30|3296.46|3287.76|3296.51|3287.81|3296.56|3287.86|3296.41|3287.71|25
1631586460000|2021-09-14 02:27:40|3296.6|3287.9|3296.35|3287.65|3296.6|3287.9|3296.2|3287.5|28
1631586470000|2021-09-14 02:27:50|3296.33|3287.63|3298.42|3289.72|3298.42|3289.72|3296.11|3287.41|34
1631586480000|2021-09-14 02:28:00|3298.03|3289.33|3298.18|3289.48|3298.7|3290|3297.92|3289.22|31
1631586490000|2021-09-14 02:28:10|3298.14|3289.44|3296.87|3288.17|3298.55|3289.85|3296.7|3288|24
1631586500000|2021-09-14 02:28:20|3297.02|3288.32|3297.36|3288.66|3297.44|3288.74|3296.96|3288.26|35
1631586510000|2021-09-14 02:28:30|3297.22|3288.52|3296.99|3288.29|3297.33|3288.63|3296.92|3288.22|35
1631586520000|2021-09-14 02:28:40|3297.07|3288.37|3296.95|3288.25|3297.29|3288.59|3296.93|3288.23|32
1631586530000|2021-09-14 02:28:50|3296.91|3288.21|3295.96|3287.26|3296.95|3288.25|3294.96|3286.26|35
1631586540000|2021-09-14 02:29:00|3295.98|3287.28|3296.23|3287.53|3296.92|3288.22|3295.8|3287.1|36
1631586550000|2021-09-14 02:29:10|3296.24|3287.54|3296.18|3287.48|3296.47|3287.77|3296.04|3287.34|34
1631586560000|2021-09-14 02:29:20|3296.13|3287.43|3297.15|3288.45|3298.29|3289.59|3296.13|3287.43|35
1631586570000|2021-09-14 02:29:30|3297.09|3288.39|3297.04|3288.34|3297.09|3288.39|3296.96|3288.26|29
1631586580000|2021-09-14 02:29:40|3297.03|3288.33|3297.17|3288.47|3297.18|3288.48|3297.03|3288.33|23
1631586590000|2021-09-14 02:29:50|3297.19|3288.49|3297.28|3288.58|3297.28|3288.58|3297.06|3288.36|21
1631586600000|2021-09-14 02:30:00|3297.29|3288.59|3296.67|3287.97|3297.29|3288.59|3296.43|3287.73|28
1631586610000|2021-09-14 02:30:10|3296.68|3287.98|3295.86|3287.16|3296.99|3288.29|3294.94|3286.24|35
1631586620000|2021-09-14 02:30:20|3295.69|3286.99|3296.84|3288.14|3296.93|3288.23|3295.64|3286.94|35
1631586630000|2021-09-14 02:30:30|3296.71|3288.01|3296.69|3287.99|3296.92|3288.22|3296.63|3287.93|33
1631586640000|2021-09-14 02:30:40|3296.83|3288.13|3296.78|3288.08|3296.88|3288.18|3296.57|3287.87|36
1631586650000|2021-09-14 02:30:50|3296.72|3288.02|3295.46|3286.76|3296.97|3288.27|3295.46|3286.76|32
1631586660000|2021-09-14 02:31:00|3295.45|3286.75|3294.65|3285.95|3295.48|3286.78|3294.53|3285.83|34
1631586670000|2021-09-14 02:31:10|3294.64|3285.94|3294.22|3285.52|3294.64|3285.94|3294.22|3285.52|27
1631586680000|2021-09-14 02:31:20|3294.06|3285.36|3294.7|3286|3295.27|3286.57|3293.83|3285.13|33
1631586690000|2021-09-14 02:31:30|3294.58|3285.88|3295.24|3286.54|3295.24|3286.54|3294.58|3285.88|37
1631586700000|2021-09-14 02:31:40|3295.21|3286.51|3295.08|3286.38|3295.21|3286.51|3294.66|3285.96|33
1631586710000|2021-09-14 02:31:50|3295.05|3286.35|3294.11|3285.41|3295.09|3286.39|3293.73|3285.03|33
1631586720000|2021-09-14 02:32:00|3294.04|3285.34|3295.06|3286.36|3295.6|3286.9|3293.98|3285.28|28
1631586730000|2021-09-14 02:32:10|3294.84|3286.14|3291.67|3282.97|3294.95|3286.25|3291.32|3282.62|38
1631586740000|2021-09-14 02:32:20|3291.69|3282.99|3290.96|3282.26|3291.69|3282.99|3290.74|3282.04|36
1631586750000|2021-09-14 02:32:30|3290.93|3282.23|3290.54|3281.84|3291.74|3283.04|3290.54|3281.84|34
1631586760000|2021-09-14 02:32:40|3290.5|3281.8|3289.87|3281.17|3290.53|3281.83|3288.42|3279.72|38
1631586770000|2021-09-14 02:32:50|3289.69|3280.99|3288.59|3279.89|3289.8|3281.1|3288.59|3279.89|32
1631586780000|2021-09-14 02:33:00|3288.71|3280.01|3288.98|3280.28|3289.08|3280.38|3288.52|3279.82|36
1631586790000|2021-09-14 02:33:10|3288.88|3280.18|3288.77|3280.07|3289.52|3280.82|3288.54|3279.84|37
1631586800000|2021-09-14 02:33:20|3288.59|3279.89|3288.12|3279.42|3288.68|3279.98|3288.09|3279.39|37
1631586810000|2021-09-14 02:33:30|3288.25|3279.55|3287.82|3279.12|3288.31|3279.61|3287.73|3279.03|33
1631586820000|2021-09-14 02:33:40|3287.93|3279.23|3288.53|3279.83|3288.81|3280.11|3287.82|3279.12|37
1631586830000|2021-09-14 02:33:50|3288.4|3279.7|3289.29|3280.59|3289.72|3281.02|3288.36|3279.66|37
1631586840000|2021-09-14 02:34:00|3289.27|3280.57|3291.15|3282.45|3291.15|3282.45|3288.98|3280.28|33
1631586850000|2021-09-14 02:34:10|3291.18|3282.48|3289.94|3281.24|3291.81|3283.11|3289.71|3281.01|38
1631586860000|2021-09-14 02:34:20|3289.99|3281.29|3289.33|3280.63|3290.03|3281.33|3289.26|3280.56|34
1631586870000|2021-09-14 02:34:30|3289.32|3280.62|3289.38|3280.68|3289.41|3280.71|3289.21|3280.51|31
1631586880000|2021-09-14 02:34:40|3289.37|3280.67|3288.29|3279.59|3289.37|3280.67|3288.15|3279.45|26
1631586890000|2021-09-14 02:34:50|3288.32|3279.62|3289.13|3280.43|3289.2|3280.5|3288.03|3279.33|38
1631586900000|2021-09-14 02:35:00|3289.17|3280.47|3289.81|3281.11|3289.88|3281.18|3288.76|3280.06|29
1631586910000|2021-09-14 02:35:10|3289.96|3281.26|3289.43|3280.73|3290.3|3281.6|3289.41|3280.71|27
1631586920000|2021-09-14 02:35:20|3289.42|3280.72|3290.38|3281.68|3290.38|3281.68|3289.14|3280.44|35
1631586930000|2021-09-14 02:35:30|3290.16|3281.46|3289.86|3281.16|3290.56|3281.86|3289.55|3280.85|33
1631586940000|2021-09-14 02:35:40|3289.71|3281.01|3290.01|3281.31|3290.13|3281.43|3289.71|3281.01|35
1631586950000|2021-09-14 02:35:50|3290.03|3281.33|3290.9|3282.2|3290.95|3282.25|3290.02|3281.32|30
1631586960000|2021-09-14 02:36:00|3290.89|3282.19|3291.43|3282.73|3291.74|3283.04|3290.83|3282.13|33
1631586970000|2021-09-14 02:36:10|3291.21|3282.51|3292.06|3283.36|3292.06|3283.36|3291.06|3282.36|33
1631586980000|2021-09-14 02:36:20|3292.04|3283.34|3293.62|3284.92|3293.62|3284.92|3291.82|3283.12|34
1631586990000|2021-09-14 02:36:30|3293.57|3284.87|3295.11|3286.41|3295.11|3286.41|3293.54|3284.84|28
1631587000000|2021-09-14 02:36:40|3295.41|3286.71|3295.41|3286.71|3296.01|3287.31|3295.18|3286.48|39
1631587010000|2021-09-14 02:36:50|3295.52|3286.82|3295.72|3287.02|3295.92|3287.22|3295.11|3286.41|32
1631587020000|2021-09-14 02:37:00|3295.71|3287.01|3295.13|3286.43|3296.07|3287.37|3294.81|3286.11|38
1631587030000|2021-09-14 02:37:10|3295.16|3286.46|3294.23|3285.53|3295.54|3286.84|3293.96|3285.26|37
1631587040000|2021-09-14 02:37:20|3294.22|3285.52|3295.55|3286.85|3295.57|3286.87|3294.04|3285.34|34
1631587050000|2021-09-14 02:37:30|3295.54|3286.84|3293.4|3284.7|3295.54|3286.84|3293.16|3284.46|38
1631587060000|2021-09-14 02:37:40|3293.47|3284.77|3293.58|3284.88|3293.98|3285.28|3293.44|3284.74|33
1631587070000|2021-09-14 02:37:50|3293.53|3284.83|3294.01|3285.31|3294.04|3285.34|3293.44|3284.74|27
1631587080000|2021-09-14 02:38:00|3294.02|3285.32|3293.95|3285.25|3294.07|3285.37|3293.93|3285.23|15
1631587090000|2021-09-14 02:38:10|3294.06|3285.36|3292.55|3283.85|3294.06|3285.36|3292.23|3283.53|34
1631587100000|2021-09-14 02:38:20|3292.58|3283.88|3292.54|3283.84|3292.7|3284|3292.17|3283.47|24
1631587110000|2021-09-14 02:38:30|3292.44|3283.74|3289.66|3280.96|3292.44|3283.74|3289.66|3280.96|31
1631587120000|2021-09-14 02:38:40|3289.88|3281.18|3289.98|3281.28|3290.09|3281.39|3289.59|3280.89|32
1631587130000|2021-09-14 02:38:50|3290|3281.3|3289.63|3280.93|3290.16|3281.46|3289.61|3280.91|32
1631587140000|2021-09-14 02:39:00|3289.59|3280.89|3291.19|3282.49|3291.26|3282.56|3289.59|3280.89|36
1631587150000|2021-09-14 02:39:10|3291.06|3282.36|3291.04|3282.34|3291.21|3282.51|3290.59|3281.89|33
1631587160000|2021-09-14 02:39:20|3291.05|3282.35|3292.3|3283.6|3292.3|3283.6|3290.89|3282.19|33
1631587170000|2021-09-14 02:39:30|3292.74|3284.04|3292.42|3283.72|3293.06|3284.36|3291.71|3283.01|33
1631587180000|2021-09-14 02:39:40|3292.11|3283.41|3292.49|3283.79|3292.49|3283.79|3291.31|3282.61|39
1631587190000|2021-09-14 02:39:50|3292.69|3283.99|3290.36|3281.66|3292.75|3284.05|3290.36|3281.66|33
1631587200000|2021-09-14 02:40:00|3290.56|3281.86|3290.51|3281.81|3290.87|3282.17|3290.04|3281.34|33
1631587210000|2021-09-14 02:40:10|3290.4|3281.7|3291.11|3282.41|3291.15|3282.45|3290.25|3281.55|38
1631587220000|2021-09-14 02:40:20|3290.88|3282.18|3290.45|3281.75|3291.04|3282.34|3290.36|3281.66|33
1631587230000|2021-09-14 02:40:30|3290.5|3281.8|3290.2|3281.5|3290.84|3282.14|3290.09|3281.39|34
1631587240000|2021-09-14 02:40:40|3290.32|3281.62|3290.27|3281.57|3290.43|3281.73|3290.07|3281.37|33
1631587250000|2021-09-14 02:40:50|3290.28|3281.58|3290.52|3281.82|3290.52|3281.82|3289.63|3280.93|31
1631587260000|2021-09-14 02:41:00|3290.51|3281.81|3290.81|3282.11|3290.84|3282.14|3290.36|3281.66|33
1631587270000|2021-09-14 02:41:10|3290.82|3282.12|3290.71|3282.01|3291.11|3282.41|3290.66|3281.96|32
1631587280000|2021-09-14 02:41:20|3290.06|3281.36|3291.06|3282.36|3291.12|3282.42|3290.06|3281.36|36
1631587290000|2021-09-14 02:41:30|3290.98|3282.28|3291.12|3282.42|3291.21|3282.51|3290.92|3282.22|30
1631587300000|2021-09-14 02:41:40|3291.11|3282.41|3290.84|3282.14|3291.11|3282.41|3290.03|3281.33|34
1631587310000|2021-09-14 02:41:50|3290.87|3282.17|3292.15|3283.45|3292.15|3283.45|3290.77|3282.07|37
1631587320000|2021-09-14 02:42:00|3292.45|3283.75|3292.32|3283.62|3292.62|3283.92|3292.07|3283.37|25
1631587330000|2021-09-14 02:42:10|3292.29|3283.59|3292.56|3283.86|3292.73|3284.03|3292.29|3283.59|29
1631587340000|2021-09-14 02:42:20|3292.57|3283.87|3294.08|3285.38|3294.17|3285.47|3292.53|3283.83|27
1631587350000|2021-09-14 02:42:30|3294.09|3285.39|3293.8|3285.1|3294.15|3285.45|3293.3|3284.6|32
1631587360000|2021-09-14 02:42:40|3293.82|3285.12|3294.09|3285.39|3294.14|3285.44|3293.73|3285.03|31
1631587370000|2021-09-14 02:42:50|3294.08|3285.38|3295.37|3286.67|3295.46|3286.76|3294.08|3285.38|33
1631587380000|2021-09-14 02:43:00|3295.42|3286.72|3295.46|3286.76|3295.46|3286.76|3295.19|3286.49|24
1631587390000|2021-09-14 02:43:10|3295.47|3286.77|3296.63|3287.93|3296.67|3287.97|3295.44|3286.74|25
1631587400000|2021-09-14 02:43:20|3296.57|3287.87|3295.53|3286.83|3296.69|3287.99|3295.22|3286.52|30
1631587410000|2021-09-14 02:43:30|3295.51|3286.81|3295.23|3286.53|3295.52|3286.82|3294.56|3285.86|37
1631587420000|2021-09-14 02:43:40|3295.25|3286.55|3295.74|3287.04|3295.74|3287.04|3294.87|3286.17|33
1631587430000|2021-09-14 02:43:50|3295.72|3287.02|3296.5|3287.8|3296.5|3287.8|3295.64|3286.94|35
1631587440000|2021-09-14 02:44:00|3296.55|3287.85|3296.77|3288.07|3296.8|3288.1|3296.49|3287.79|29
1631587450000|2021-09-14 02:44:10|3296.74|3288.04|3296.66|3287.96|3296.78|3288.08|3296.57|3287.87|29
1631587460000|2021-09-14 02:44:20|3296.73|3288.03|3296.16|3287.46|3296.79|3288.09|3295.71|3287.01|33
1631587470000|2021-09-14 02:44:30|3296.19|3287.49|3298.65|3289.95|3298.65|3289.95|3296.19|3287.49|38
1631587480000|2021-09-14 02:44:40|3298.66|3289.96|3299.31|3290.61|3299.31|3290.61|3298.62|3289.92|30
1631587490000|2021-09-14 02:44:50|3299.24|3290.54|3300.52|3291.82|3301.12|3292.42|3299.24|3290.54|32
1631587500000|2021-09-14 02:45:00|3300.94|3292.24|3311.38|3302.68|3311.38|3302.68|3300.84|3292.14|35
1631587510000|2021-09-14 02:45:10|3311.17|3302.47|3307.52|3298.82|3311.17|3302.47|3307.32|3298.62|34
1631587520000|2021-09-14 02:45:20|3306.67|3297.97|3308.85|3300.15|3308.85|3300.15|3306.67|3297.97|29
1631587530000|2021-09-14 02:45:30|3308.88|3300.18|3309.09|3300.39|3310.01|3301.31|3308.88|3300.18|36
1631587540000|2021-09-14 02:45:40|3308.78|3300.08|3306.22|3297.52|3308.78|3300.08|3306.21|3297.51|38
1631587550000|2021-09-14 02:45:50|3306.32|3297.62|3306.11|3297.41|3306.87|3298.17|3306.11|3297.41|37
1631587560000|2021-09-14 02:46:00|3306.12|3297.42|3306.93|3298.23|3307.77|3299.07|3306.11|3297.41|36
1631587570000|2021-09-14 02:46:10|3306.91|3298.21|3305.46|3296.76|3307.01|3298.31|3305.44|3296.74|36
1631587580000|2021-09-14 02:46:20|3305.49|3296.79|3303.95|3295.25|3305.67|3296.97|3303.37|3294.67|39
1631587590000|2021-09-14 02:46:30|3303.94|3295.24|3303.08|3294.38|3303.94|3295.24|3302.67|3293.97|38
1631587600000|2021-09-14 02:46:40|3303.07|3294.37|3301.36|3292.66|3303.07|3294.37|3301.05|3292.35|37
1631587610000|2021-09-14 02:46:50|3301.35|3292.65|3299.79|3291.09|3301.36|3292.66|3299.32|3290.62|34
1631587620000|2021-09-14 02:47:00|3299.48|3290.78|3301.29|3292.59|3301.29|3292.59|3299.48|3290.78|33
1631587630000|2021-09-14 02:47:10|3301.31|3292.61|3301.24|3292.54|3301.31|3292.61|3300.86|3292.16|35
1631587640000|2021-09-14 02:47:20|3301.23|3292.53|3300.51|3291.81|3302.49|3293.79|3300.39|3291.69|37
1631587650000|2021-09-14 02:47:30|3300.55|3291.85|3300.53|3291.83|3300.64|3291.94|3300.05|3291.35|33
1631587660000|2021-09-14 02:47:40|3300.55|3291.85|3300.96|3292.26|3300.99|3292.29|3300.32|3291.62|35
1631587670000|2021-09-14 02:47:50|3301.05|3292.35|3300.27|3291.57|3301.05|3292.35|3300.12|3291.42|34
1631587680000|2021-09-14 02:48:00|3300.28|3291.58|3300.38|3291.68|3300.44|3291.74|3300.17|3291.47|32
1631587690000|2021-09-14 02:48:10|3300.37|3291.67|3298.97|3290.27|3300.37|3291.67|3298.97|3290.27|17
1631587700000|2021-09-14 02:48:20|3298.9|3290.2|3299.22|3290.52|3299.49|3290.79|3298.58|3289.88|32
1631587710000|2021-09-14 02:48:30|3299.15|3290.45|3297.73|3289.03|3299.15|3290.45|3297.65|3288.95|39
1631587720000|2021-09-14 02:48:40|3297.69|3288.99|3297.71|3289.01|3298.64|3289.94|3297.68|3288.98|32
1631587730000|2021-09-14 02:48:50|3297.61|3288.91|3298.85|3290.15|3298.89|3290.19|3297.35|3288.65|32
1631587740000|2021-09-14 02:49:00|3298.81|3290.11|3298.73|3290.03|3299|3290.3|3298.69|3289.99|27
1631587750000|2021-09-14 02:49:10|3298.69|3289.99|3296.91|3288.21|3298.8|3290.1|3296.89|3288.19|31
1631587760000|2021-09-14 02:49:20|3296.92|3288.22|3297.56|3288.86|3298.27|3289.57|3296.92|3288.22|34
1631587770000|2021-09-14 02:49:30|3297.38|3288.68|3295.94|3287.24|3297.38|3288.68|3295.78|3287.08|31
1631587780000|2021-09-14 02:49:40|3295.76|3287.06|3296.38|3287.68|3296.38|3287.68|3295.65|3286.95|33
1631587790000|2021-09-14 02:49:50|3296.46|3287.76|3296.51|3287.81|3296.7|3288|3296.13|3287.43|37
1631587800000|2021-09-14 02:50:00|3296.63|3287.93|3296.33|3287.63|3296.66|3287.96|3296.33|3287.63|28
1631587810000|2021-09-14 02:50:10|3296.48|3287.78|3296|3287.3|3296.48|3287.78|3296|3287.3|29
1631587820000|2021-09-14 02:50:20|3295.94|3287.24|3295.49|3286.79|3296.06|3287.36|3295.42|3286.72|28
1631587830000|2021-09-14 02:50:30|3295.48|3286.78|3296.44|3287.74|3296.45|3287.75|3295.35|3286.65|32
1631587840000|2021-09-14 02:50:40|3296.42|3287.72|3296.41|3287.71|3296.47|3287.77|3296.37|3287.67|26
1631587850000|2021-09-14 02:50:50|3296.42|3287.72|3296.45|3287.75|3296.45|3287.75|3296.13|3287.43|15
1631587860000|2021-09-14 02:51:00|3296.42|3287.72|3297.56|3288.86|3297.8|3289.1|3296.42|3287.72|22
1631587870000|2021-09-14 02:51:10|3297.48|3288.78|3295.51|3286.81|3297.48|3288.78|3295.38|3286.68|35
1631587880000|2021-09-14 02:51:20|3295.45|3286.75|3295.19|3286.49|3295.57|3286.87|3294.95|3286.25|34
1631587890000|2021-09-14 02:51:30|3294.76|3286.06|3294.02|3285.32|3294.76|3286.06|3293.68|3284.98|36
1631587900000|2021-09-14 02:51:40|3294.12|3285.42|3294.87|3286.17|3294.87|3286.17|3294.09|3285.39|32
1631587910000|2021-09-14 02:51:50|3294.92|3286.22|3295.95|3287.25|3295.99|3287.29|3294.92|3286.22|33
1631587920000|2021-09-14 02:52:00|3295.97|3287.27|3296|3287.3|3296.16|3287.46|3295.94|3287.24|30
1631587930000|2021-09-14 02:52:10|3295.94|3287.24|3296.81|3288.11|3297.51|3288.81|3295.94|3287.24|32
1631587940000|2021-09-14 02:52:20|3296.74|3288.04|3297.71|3289.01|3297.95|3289.25|3296.36|3287.66|32
1631587950000|2021-09-14 02:52:30|3297.7|3289|3299.2|3290.5|3299.25|3290.55|3297.67|3288.97|31
1631587960000|2021-09-14 02:52:40|3299.22|3290.52|3299.36|3290.66|3300.05|3291.35|3299.14|3290.44|38
1631587970000|2021-09-14 02:52:50|3299.37|3290.67|3299.9|3291.2|3300.49|3291.79|3299.25|3290.55|31
1631587980000|2021-09-14 02:53:00|3299.65|3290.95|3297.65|3288.95|3299.65|3290.95|3297.65|3288.95|36
1631587990000|2021-09-14 02:53:10|3297.66|3288.96|3297.75|3289.05|3297.8|3289.1|3297.5|3288.8|36
1631588000000|2021-09-14 02:53:20|3297.74|3289.04|3298.13|3289.43|3298.33|3289.63|3297.74|3289.04|34
1631588010000|2021-09-14 02:53:30|3298.09|3289.39|3297.26|3288.56|3298.09|3289.39|3296.93|3288.23|34
1631588020000|2021-09-14 02:53:40|3297.25|3288.55|3295.55|3286.85|3297.33|3288.63|3295.37|3286.67|33
1631588030000|2021-09-14 02:53:50|3295.54|3286.84|3295.24|3286.54|3295.54|3286.84|3295.08|3286.38|27
1631588040000|2021-09-14 02:54:00|3295.25|3286.55|3295.2|3286.5|3295.41|3286.71|3295.2|3286.5|21
1631588050000|2021-09-14 02:54:10|3295.17|3286.47|3295.22|3286.52|3295.47|3286.77|3294.72|3286.02|25
1631588060000|2021-09-14 02:54:20|3295.21|3286.51|3294.81|3286.11|3295.4|3286.7|3294.32|3285.62|35
1631588070000|2021-09-14 02:54:30|3294.93|3286.23|3293.83|3285.13|3294.93|3286.23|3293.63|3284.93|32
1631588080000|2021-09-14 02:54:40|3293.84|3285.14|3295.76|3287.06|3295.76|3287.06|3293.61|3284.91|36
1631588090000|2021-09-14 02:54:50|3295.69|3286.99|3296.11|3287.41|3297.01|3288.31|3295.49|3286.79|33
1631588100000|2021-09-14 02:55:00|3296.06|3287.36|3294.77|3286.07|3296.06|3287.36|3294.75|3286.05|33
1631588110000|2021-09-14 02:55:10|3294.68|3285.98|3297|3288.3|3297|3288.3|3294.68|3285.98|36
1631588120000|2021-09-14 02:55:20|3296.63|3287.93|3296.18|3287.48|3297.03|3288.33|3295.98|3287.28|34
1631588130000|2021-09-14 02:55:30|3296.19|3287.49|3295.73|3287.03|3296.19|3287.49|3295.38|3286.68|34
1631588140000|2021-09-14 02:55:40|3295.71|3287.01|3294.83|3286.13|3295.71|3287.01|3294.51|3285.81|35
1631588150000|2021-09-14 02:55:50|3294.82|3286.12|3294.62|3285.92|3294.9|3286.2|3294.57|3285.87|35
1631588160000|2021-09-14 02:56:00|3294.6|3285.9|3294.96|3286.26|3295.55|3286.85|3294.6|3285.9|36
1631588170000|2021-09-14 02:56:10|3294.92|3286.22|3295.93|3287.23|3296.01|3287.31|3294.75|3286.05|33
1631588180000|2021-09-14 02:56:20|3295.71|3287.01|3295|3286.3|3295.71|3287.01|3294.79|3286.09|30
1631588190000|2021-09-14 02:56:30|3295.06|3286.36|3295.27|3286.57|3295.5|3286.8|3295.04|3286.34|37
1631588200000|2021-09-14 02:56:40|3295.19|3286.49|3293.58|3284.88|3295.51|3286.81|3293.37|3284.67|35
1631588210000|2021-09-14 02:56:50|3293.59|3284.89|3291.9|3283.2|3293.59|3284.89|3291.49|3282.79|38
1631588220000|2021-09-14 02:57:00|3291.2|3282.5|3291.52|3282.82|3291.96|3283.26|3291.16|3282.46|35
1631588230000|2021-09-14 02:57:10|3291.59|3282.89|3291.04|3282.34|3291.75|3283.05|3290.55|3281.85|30
1631588240000|2021-09-14 02:57:20|3291.16|3282.46|3291.19|3282.49|3291.49|3282.79|3290.57|3281.87|35
1631588250000|2021-09-14 02:57:30|3291.18|3282.48|3289.54|3280.84|3291.35|3282.65|3289.54|3280.84|33
1631588260000|2021-09-14 02:57:40|3289.55|3280.85|3289.62|3280.92|3289.62|3280.92|3289.04|3280.34|34
1631588270000|2021-09-14 02:57:50|3290.06|3281.36|3292.32|3283.62|3292.52|3283.82|3290.06|3281.36|38
1631588280000|2021-09-14 02:58:00|3292.25|3283.55|3292.88|3284.18|3292.92|3284.22|3291.95|3283.25|32
1631588290000|2021-09-14 02:58:10|3292.9|3284.2|3294.48|3285.78|3295.35|3286.65|3292.9|3284.2|36
1631588300000|2021-09-14 02:58:20|3294.4|3285.7|3293.96|3285.26|3294.4|3285.7|3293.67|3284.97|35
1631588310000|2021-09-14 02:58:30|3293.97|3285.27|3293.3|3284.6|3293.97|3285.27|3293.21|3284.51|27
1631588320000|2021-09-14 02:58:40|3293.29|3284.59|3293.77|3285.07|3294.12|3285.42|3293.22|3284.52|35
1631588330000|2021-09-14 02:58:50|3293.43|3284.73|3292.92|3284.22|3293.61|3284.91|3292.51|3283.81|35
1631588340000|2021-09-14 02:59:00|3292.9|3284.2|3292.44|3283.74|3294.01|3285.31|3292.44|3283.74|39
1631588350000|2021-09-14 02:59:10|3292.24|3283.54|3289.58|3280.88|3292.24|3283.54|3289.58|3280.88|39
1631588360000|2021-09-14 02:59:20|3289.47|3280.77|3289.35|3280.65|3289.68|3280.98|3288.94|3280.24|33
1631588370000|2021-09-14 02:59:30|3289.42|3280.72|3288.18|3279.48|3289.42|3280.72|3288.18|3279.48|38
1631588380000|2021-09-14 02:59:40|3288.16|3279.46|3288.92|3280.22|3289.03|3280.33|3287.95|3279.25|26
1631588390000|2021-09-14 02:59:50|3288.91|3280.21|3288.5|3279.8|3289.01|3280.31|3288.22|3279.52|33
1631588400000|2021-09-14 03:00:00|3288.56|3279.86|3288.06|3279.36|3289.08|3280.38|3287.37|3278.67|33
1631588410000|2021-09-14 03:00:10|3287.99|3279.29|3288.57|3279.87|3288.57|3279.87|3287.43|3278.73|33
1631588420000|2021-09-14 03:00:20|3288.55|3279.85|3290.29|3281.59|3290.81|3282.11|3288.54|3279.84|34
1631588430000|2021-09-14 03:00:30|3290.19|3281.49|3291.67|3282.97|3291.68|3282.98|3290.19|3281.49|32
1631588440000|2021-09-14 03:00:40|3291.73|3283.03|3292.88|3284.18|3292.93|3284.23|3291.44|3282.74|27
1631588450000|2021-09-14 03:00:50|3292.79|3284.09|3292.76|3284.06|3293.09|3284.39|3292.53|3283.83|25
1631588460000|2021-09-14 03:01:00|3292.9|3284.2|3292.9|3284.2|3293.35|3284.65|3292.63|3283.93|21
1631588470000|2021-09-14 03:01:10|3293.03|3284.33|3294.14|3285.44|3294.82|3286.12|3293.03|3284.33|26
1631588480000|2021-09-14 03:01:20|3293.89|3285.19|3297.48|3288.78|3298.38|3289.68|3293.72|3285.02|37
1631588490000|2021-09-14 03:01:30|3297.5|3288.8|3298.13|3289.43|3298.29|3289.59|3297.27|3288.57|33
1631588500000|2021-09-14 03:01:40|3298.12|3289.42|3297.46|3288.76|3298.34|3289.64|3297.35|3288.65|34
1631588510000|2021-09-14 03:01:50|3297.47|3288.77|3296.73|3288.03|3297.9|3289.2|3296.73|3288.03|37
1631588520000|2021-09-14 03:02:00|3296.74|3288.04|3297.76|3289.06|3297.93|3289.23|3296.38|3287.68|34
1631588530000|2021-09-14 03:02:10|3297.79|3289.09|3297.24|3288.54|3297.83|3289.13|3297.16|3288.46|32
1631588540000|2021-09-14 03:02:20|3297.2|3288.5|3298.02|3289.32|3298.12|3289.42|3297.2|3288.5|25
1631588550000|2021-09-14 03:02:30|3298|3289.3|3297.63|3288.93|3298|3289.3|3297.33|3288.63|36
1631588560000|2021-09-14 03:02:40|3297.62|3288.92|3297.38|3288.68|3297.62|3288.92|3297.19|3288.49|29
1631588570000|2021-09-14 03:02:50|3297.37|3288.67|3296.96|3288.26|3297.43|3288.73|3296.94|3288.24|27
1631588580000|2021-09-14 03:03:00|3296.95|3288.25|3297.29|3288.59|3297.39|3288.69|3296.92|3288.22|32
1631588590000|2021-09-14 03:03:10|3297.31|3288.61|3297.41|3288.71|3297.41|3288.71|3297.28|3288.58|21
1631588600000|2021-09-14 03:03:20|3297.4|3288.7|3298.14|3289.44|3298.19|3289.49|3297.32|3288.62|27
1631588610000|2021-09-14 03:03:30|3298.16|3289.46|3298.44|3289.74|3298.55|3289.85|3297.57|3288.87|33
1631588620000|2021-09-14 03:03:40|3298.51|3289.81|3298.36|3289.66|3298.51|3289.81|3297.7|3289|33
1631588630000|2021-09-14 03:03:50|3298.35|3289.65|3297.87|3289.17|3298.6|3289.9|3297.87|3289.17|28
1631588640000|2021-09-14 03:04:00|3297.98|3289.28|3298.52|3289.82|3299.06|3290.36|3297.98|3289.28|32
1631588650000|2021-09-14 03:04:10|3298.65|3289.95|3299.3|3290.6|3299.65|3290.95|3298.62|3289.92|32
1631588660000|2021-09-14 03:04:20|3299.12|3290.42|3300.13|3291.43|3300.16|3291.46|3298.52|3289.82|33
1631588670000|2021-09-14 03:04:30|3300|3291.3|3301.04|3292.34|3301.55|3292.85|3299.85|3291.15|36
1631588680000|2021-09-14 03:04:40|3301.49|3292.79|3301.48|3292.78|3301.53|3292.83|3300.52|3291.82|35
1631588690000|2021-09-14 03:04:50|3301.49|3292.79|3301.88|3293.18|3302.04|3293.34|3301.49|3292.79|26
1631588700000|2021-09-14 03:05:00|3301.86|3293.16|3300.69|3291.99|3301.86|3293.16|3300.67|3291.97|33
1631588710000|2021-09-14 03:05:10|3300.7|3292|3300.54|3291.84|3300.82|3292.12|3300.23|3291.53|34
1631588720000|2021-09-14 03:05:20|3300.57|3291.87|3300.38|3291.68|3300.57|3291.87|3300.31|3291.61|19
1631588730000|2021-09-14 03:05:30|3300.44|3291.74|3299.9|3291.2|3300.74|3292.04|3299.89|3291.19|26
1631588740000|2021-09-14 03:05:40|3299.88|3291.18|3300.4|3291.7|3300.41|3291.71|3298.67|3289.97|37
1631588750000|2021-09-14 03:05:50|3300.3|3291.6|3299.85|3291.15|3300.42|3291.72|3299.76|3291.06|31
1631588760000|2021-09-14 03:06:00|3299.88|3291.18|3300.06|3291.36|3300.58|3291.88|3299.84|3291.14|36
1631588770000|2021-09-14 03:06:10|3300.14|3291.44|3300.47|3291.77|3300.79|3292.09|3300.05|3291.35|35
1631588780000|2021-09-14 03:06:20|3300.33|3291.63|3300.46|3291.76|3300.59|3291.89|3300.31|3291.61|33
1631588790000|2021-09-14 03:06:30|3300.48|3291.78|3300.42|3291.72|3300.51|3291.81|3300.34|3291.64|25
1631588800000|2021-09-14 03:06:40|3300.41|3291.71|3300.1|3291.4|3300.47|3291.77|3300.01|3291.31|32
1631588810000|2021-09-14 03:06:50|3300.08|3291.38|3299.1|3290.4|3300.19|3291.49|3298.95|3290.25|32
1631588820000|2021-09-14 03:07:00|3299.05|3290.35|3298.93|3290.23|3299.2|3290.5|3298.44|3289.74|35
1631588830000|2021-09-14 03:07:10|3298.92|3290.22|3299.64|3290.94|3299.64|3290.94|3298.87|3290.17|33
1631588840000|2021-09-14 03:07:20|3299.89|3291.19|3298.83|3290.13|3299.95|3291.25|3298.47|3289.77|36
1631588850000|2021-09-14 03:07:30|3298.75|3290.05|3298.55|3289.85|3298.83|3290.13|3298.5|3289.8|31
1631588860000|2021-09-14 03:07:40|3298.58|3289.88|3300.07|3291.37|3300.08|3291.38|3298.58|3289.88|34
1631588870000|2021-09-14 03:07:50|3300.08|3291.38|3300.18|3291.48|3300.21|3291.51|3299.79|3291.09|21
1631588880000|2021-09-14 03:08:00|3300.22|3291.52|3300.01|3291.31|3300.26|3291.56|3300.01|3291.31|25
1631588890000|2021-09-14 03:08:10|3299.75|3291.05|3298.75|3290.05|3299.75|3291.05|3298.68|3289.98|35
1631588900000|2021-09-14 03:08:20|3298.79|3290.09|3298.98|3290.28|3298.99|3290.29|3298.68|3289.98|25
1631588910000|2021-09-14 03:08:30|3299.04|3290.34|3299.32|3290.62|3299.33|3290.63|3298.9|3290.2|36
1631588920000|2021-09-14 03:08:40|3299.33|3290.63|3299.91|3291.21|3299.91|3291.21|3298.84|3290.14|36
1631588930000|2021-09-14 03:08:50|3300.12|3291.42|3301.65|3292.95|3302.07|3293.37|3299.99|3291.29|30
1631588940000|2021-09-14 03:09:00|3301.7|3293|3303.54|3294.84|3303.55|3294.85|3301.7|3293|37
1631588950000|2021-09-14 03:09:10|3303.55|3294.85|3305.31|3296.61|3305.88|3297.18|3303.51|3294.81|37
1631588960000|2021-09-14 03:09:20|3305.41|3296.71|3306.14|3297.44|3306.24|3297.54|3305.26|3296.56|28
1631588970000|2021-09-14 03:09:30|3306|3297.3|3304.55|3295.85|3306|3297.3|3304.55|3295.85|33
1631588980000|2021-09-14 03:09:40|3304.53|3295.83|3304.63|3295.93|3305.13|3296.43|3303.9|3295.2|35
1631588990000|2021-09-14 03:09:50|3304.62|3295.92|3302.88|3294.18|3304.62|3295.92|3302.88|3294.18|32
1631589000000|2021-09-14 03:10:00|3302.9|3294.2|3303.13|3294.43|3303.13|3294.43|3302.9|3294.2|28
1631589010000|2021-09-14 03:10:10|3303.11|3294.41|3303.14|3294.44|3303.35|3294.65|3303|3294.3|35
1631589020000|2021-09-14 03:10:20|3303.06|3294.36|3300.84|3292.14|3303.06|3294.36|3300.84|3292.14|39
1631589030000|2021-09-14 03:10:30|3300.86|3292.16|3299|3290.3|3300.86|3292.16|3298.93|3290.23|36
1631589040000|2021-09-14 03:10:40|3298.97|3290.27|3300.18|3291.48|3300.24|3291.54|3298.92|3290.22|34
1631589050000|2021-09-14 03:10:50|3300.19|3291.49|3300.17|3291.47|3300.19|3291.49|3299.68|3290.98|37
1631589060000|2021-09-14 03:11:00|3300.16|3291.46|3301.1|3292.4|3301.16|3292.46|3299.96|3291.26|36
1631589070000|2021-09-14 03:11:10|3301.16|3292.46|3300.81|3292.11|3301.77|3293.07|3300.63|3291.93|39
1631589080000|2021-09-14 03:11:20|3300.78|3292.08|3300.37|3291.67|3300.91|3292.21|3299.99|3291.29|37
1631589090000|2021-09-14 03:11:30|3300.43|3291.73|3300.25|3291.55|3300.43|3291.73|3299.95|3291.25|32
1631589100000|2021-09-14 03:11:40|3300.26|3291.56|3300.17|3291.47|3300.36|3291.66|3300.12|3291.42|29
1631589110000|2021-09-14 03:11:50|3300.28|3291.58|3299.48|3290.78|3300.28|3291.58|3299.3|3290.6|27
1631589120000|2021-09-14 03:12:00|3299.31|3290.61|3298.26|3289.56|3299.31|3290.61|3298.07|3289.37|29
1631589130000|2021-09-14 03:12:10|3298.27|3289.57|3298.18|3289.48|3298.28|3289.58|3298.18|3289.48|14
1631589140000|2021-09-14 03:12:20|3298.2|3289.5|3298.66|3289.96|3298.75|3290.05|3298.15|3289.45|20
1631589150000|2021-09-14 03:12:30|3298.68|3289.98|3298.7|3290|3298.76|3290.06|3298.45|3289.75|28
1631589160000|2021-09-14 03:12:40|3298.71|3290.01|3298.01|3289.31|3298.71|3290.01|3297.27|3288.57|36
1631589170000|2021-09-14 03:12:50|3297.98|3289.28|3296.92|3288.22|3298.02|3289.32|3296.71|3288.01|32
1631589180000|2021-09-14 03:13:00|3297.1|3288.4|3294.86|3286.16|3297.1|3288.4|3294.86|3286.16|35
1631589190000|2021-09-14 03:13:10|3294.59|3285.89|3293.69|3284.99|3294.59|3285.89|3292.99|3284.29|40
1631589200000|2021-09-14 03:13:20|3293.7|3285|3294.06|3285.36|3294.34|3285.64|3293.7|3285|37
1631589210000|2021-09-14 03:13:30|3294.1|3285.4|3293.79|3285.09|3294.1|3285.4|3293.52|3284.82|29
1631589220000|2021-09-14 03:13:40|3293.86|3285.16|3295.63|3286.93|3295.64|3286.94|3293.61|3284.91|35
1631589230000|2021-09-14 03:13:50|3295.59|3286.89|3295.34|3286.64|3295.61|3286.91|3295.34|3286.64|34
1631589240000|2021-09-14 03:14:00|3295.39|3286.69|3295.35|3286.65|3295.48|3286.78|3295.22|3286.52|22
1631589250000|2021-09-14 03:14:10|3295.32|3286.62|3296.3|3287.6|3296.3|3287.6|3295.32|3286.62|28
1631589260000|2021-09-14 03:14:20|3296.31|3287.61|3294.09|3285.39|3297.64|3288.94|3294.05|3285.35|34
1631589270000|2021-09-14 03:14:30|3293.45|3284.75|3291.6|3282.9|3293.59|3284.89|3291.35|3282.65|37
1631589280000|2021-09-14 03:14:40|3291.52|3282.82|3291.79|3283.09|3292.21|3283.51|3291.52|3282.82|27
1631589290000|2021-09-14 03:14:50|3291.88|3283.18|3291.78|3283.08|3292.15|3283.45|3291.6|3282.9|28
1631589300000|2021-09-14 03:15:00|3291.75|3283.05|3291.2|3282.5|3292.09|3283.39|3291|3282.3|36
1631589310000|2021-09-14 03:15:10|3291.42|3282.72|3292.05|3283.35|3292.42|3283.72|3291.09|3282.39|32
1631589320000|2021-09-14 03:15:20|3292.06|3283.36|3294.84|3286.14|3294.95|3286.25|3292.06|3283.36|32
1631589330000|2021-09-14 03:15:30|3294.85|3286.15|3296.06|3287.36|3296.2|3287.5|3294.62|3285.92|36
1631589340000|2021-09-14 03:15:40|3296.03|3287.33|3296.14|3287.44|3296.63|3287.93|3295.8|3287.1|36
1631589350000|2021-09-14 03:15:50|3296.35|3287.65|3297.49|3288.79|3297.57|3288.87|3296.33|3287.63|35
1631589360000|2021-09-14 03:16:00|3297.69|3288.99|3297.7|3289|3297.78|3289.08|3297.04|3288.34|31
1631589370000|2021-09-14 03:16:10|3297.45|3288.75|3297.32|3288.62|3297.91|3289.21|3297.2|3288.5|29
1631589380000|2021-09-14 03:16:20|3297.29|3288.59|3297.38|3288.68|3297.69|3288.99|3297.26|3288.56|34
1631589390000|2021-09-14 03:16:30|3297.24|3288.54|3297.71|3289.01|3297.74|3289.04|3297.24|3288.54|31
1631589400000|2021-09-14 03:16:40|3297.69|3288.99|3297.73|3289.03|3297.8|3289.1|3297.65|3288.95|18
1631589410000|2021-09-14 03:16:50|3297.74|3289.04|3297.69|3288.99|3297.88|3289.18|3297.68|3288.98|31
1631589420000|2021-09-14 03:17:00|3297.66|3288.96|3296.83|3288.13|3297.68|3288.98|3296.83|3288.13|33
1631589430000|2021-09-14 03:17:10|3296.5|3287.8|3298.56|3289.86|3298.78|3290.08|3296.04|3287.34|38
1631589440000|2021-09-14 03:17:20|3298.62|3289.92|3298.7|3290|3298.75|3290.05|3298.38|3289.68|29
1631589450000|2021-09-14 03:17:30|3298.69|3289.99|3299.15|3290.45|3299.19|3290.49|3298.68|3289.98|27
1631589460000|2021-09-14 03:17:40|3299.11|3290.41|3299.01|3290.31|3299.21|3290.51|3298.96|3290.26|22
1631589470000|2021-09-14 03:17:50|3298.98|3290.28|3299.96|3291.26|3299.96|3291.26|3298.98|3290.28|19
1631589480000|2021-09-14 03:18:00|3299.97|3291.27|3299.06|3290.36|3299.97|3291.27|3298.91|3290.21|26
1631589490000|2021-09-14 03:18:10|3299.07|3290.37|3299.73|3291.03|3299.81|3291.11|3298.65|3289.95|29
1631589500000|2021-09-14 03:18:20|3299.69|3290.99|3300.36|3291.66|3300.47|3291.77|3299.56|3290.86|25
1631589510000|2021-09-14 03:18:30|3300.42|3291.72|3300.08|3291.38|3300.46|3291.76|3300.01|3291.31|28
1631589520000|2021-09-14 03:18:40|3300.07|3291.37|3300.31|3291.61|3300.46|3291.76|3300.06|3291.36|25
1631589530000|2021-09-14 03:18:50|3300.46|3291.76|3300.44|3291.74|3300.58|3291.88|3300.26|3291.56|26
1631589540000|2021-09-14 03:19:00|3300.49|3291.79|3300.78|3292.08|3300.82|3292.12|3300.09|3291.39|33
1631589550000|2021-09-14 03:19:10|3300.92|3292.22|3300.97|3292.27|3301.03|3292.33|3300.87|3292.17|15
1631589560000|2021-09-14 03:19:20|3300.96|3292.26|3301.19|3292.49|3301.27|3292.57|3300.96|3292.26|16
1631589570000|2021-09-14 03:19:30|3301.21|3292.51|3300.71|3292.01|3301.52|3292.82|3300.71|3292.01|28
1631589580000|2021-09-14 03:19:40|3300.61|3291.91|3300.48|3291.78|3300.61|3291.91|3299.86|3291.16|36
1631589590000|2021-09-14 03:19:50|3300.57|3291.87|3301.05|3292.35|3301.27|3292.57|3300.57|3291.87|31
1631589600000|2021-09-14 03:20:00|3301.13|3292.43|3298.37|3289.67|3301.23|3292.53|3298.37|3289.67|35
1631589610000|2021-09-14 03:20:10|3298.34|3289.64|3298.1|3289.4|3298.74|3290.04|3298.09|3289.39|25
1631589620000|2021-09-14 03:20:20|3298.11|3289.41|3298.1|3289.4|3298.17|3289.47|3297.88|3289.18|13
1631589630000|2021-09-14 03:20:30|3297.97|3289.27|3296.06|3287.36|3298.1|3289.4|3295.92|3287.22|31
1631589640000|2021-09-14 03:20:40|3295.97|3287.27|3296.3|3287.6|3296.45|3287.75|3295.93|3287.23|30
1631589650000|2021-09-14 03:20:50|3296.84|3288.14|3297.78|3289.08|3297.91|3289.21|3296.84|3288.14|33
1631589660000|2021-09-14 03:21:00|3297.81|3289.11|3299.08|3290.38|3299.08|3290.38|3297.78|3289.08|37
1631589670000|2021-09-14 03:21:10|3299.1|3290.4|3299.26|3290.56|3299.27|3290.57|3298.83|3290.13|32
1631589680000|2021-09-14 03:21:20|3299.3|3290.6|3299.19|3290.49|3299.35|3290.65|3298.9|3290.2|29
1631589690000|2021-09-14 03:21:30|3299.22|3290.52|3301.25|3292.55|3301.25|3292.55|3299.2|3290.5|31
1631589700000|2021-09-14 03:21:40|3301.26|3292.56|3300.47|3291.77|3301.61|3292.91|3300.14|3291.44|32
1631589710000|2021-09-14 03:21:50|3300.5|3291.8|3299.76|3291.06|3300.5|3291.8|3299.59|3290.89|36
1631589720000|2021-09-14 03:22:00|3299.78|3291.08|3299.95|3291.25|3300.31|3291.61|3299.77|3291.07|31
1631589730000|2021-09-14 03:22:10|3299.9|3291.2|3300.08|3291.38|3300.14|3291.44|3299.86|3291.16|27
1631589740000|2021-09-14 03:22:20|3300.07|3291.37|3300.31|3291.61|3300.37|3291.67|3299.35|3290.65|36
1631589750000|2021-09-14 03:22:30|3300.36|3291.66|3299.47|3290.77|3300.45|3291.75|3299.29|3290.59|35
1631589760000|2021-09-14 03:22:40|3299.4|3290.7|3298.91|3290.21|3299.47|3290.77|3298.59|3289.89|29
1631589770000|2021-09-14 03:22:50|3298.87|3290.17|3299.03|3290.33|3299.2|3290.5|3298.67|3289.97|35
1631589780000|2021-09-14 03:23:00|3299.2|3290.5|3299.22|3290.52|3299.3|3290.6|3299.03|3290.33|30
1631589790000|2021-09-14 03:23:10|3299.19|3290.49|3300.53|3291.83|3300.66|3291.96|3299.18|3290.48|31
1631589800000|2021-09-14 03:23:20|3300.55|3291.85|3300.24|3291.54|3300.77|3292.07|3300.2|3291.5|28
1631589810000|2021-09-14 03:23:30|3300.16|3291.46|3300.46|3291.76|3300.51|3291.81|3300.16|3291.46|28
1631589820000|2021-09-14 03:23:40|3300.47|3291.77|3299.84|3291.14|3300.49|3291.79|3299.76|3291.06|33
1631589830000|2021-09-14 03:23:50|3299.88|3291.18|3299.74|3291.04|3299.98|3291.28|3299.71|3291.01|26
1631589840000|2021-09-14 03:24:00|3299.85|3291.15|3300.7|3292|3300.8|3292.1|3299.85|3291.15|37
1631589850000|2021-09-14 03:24:10|3300.66|3291.96|3300.3|3291.6|3300.66|3291.96|3300.3|3291.6|26
1631589860000|2021-09-14 03:24:20|3300.45|3291.75|3300.3|3291.6|3300.47|3291.77|3300.16|3291.46|26
1631589870000|2021-09-14 03:24:30|3300.44|3291.74|3299.83|3291.13|3300.44|3291.74|3299.83|3291.13|29
1631589880000|2021-09-14 03:24:40|3300.11|3291.41|3298.24|3289.54|3300.11|3291.41|3298.1|3289.4|29
1631589890000|2021-09-14 03:24:50|3298.26|3289.56|3298.3|3289.6|3298.85|3290.15|3298.2|3289.5|34
1631589900000|2021-09-14 03:25:00|3298.31|3289.61|3298.17|3289.47|3298.48|3289.78|3298.17|3289.47|32
1631589910000|2021-09-14 03:25:10|3298.18|3289.48|3298.37|3289.67|3298.63|3289.93|3298.08|3289.38|31
1631589920000|2021-09-14 03:25:20|3298.41|3289.71|3296.64|3287.94|3298.42|3289.72|3296.5|3287.8|32
1631589930000|2021-09-14 03:25:30|3296.63|3287.93|3296.26|3287.56|3296.63|3287.93|3296.26|3287.56|22
1631589940000|2021-09-14 03:25:40|3296.27|3287.57|3296.9|3288.2|3297.1|3288.4|3296.27|3287.57|34
1631589950000|2021-09-14 03:25:50|3296.95|3288.25|3297.54|3288.84|3297.75|3289.05|3296.9|3288.2|28
1631589960000|2021-09-14 03:26:00|3297.67|3288.97|3298.27|3289.57|3298.33|3289.63|3297.67|3288.97|28
1631589970000|2021-09-14 03:26:10|3298.26|3289.56|3298.31|3289.61|3298.39|3289.69|3298.18|3289.48|25
1631589980000|2021-09-14 03:26:20|3298.35|3289.65|3298.37|3289.67|3298.37|3289.67|3298.19|3289.49|28
1631589990000|2021-09-14 03:26:30|3298.3|3289.6|3298.24|3289.54|3298.36|3289.66|3298.12|3289.42|19
1631590000000|2021-09-14 03:26:40|3298.25|3289.55|3298.05|3289.35|3298.29|3289.59|3297.98|3289.28|30
1631590010000|2021-09-14 03:26:50|3298.12|3289.42|3297.11|3288.41|3298.13|3289.43|3297|3288.3|35
1631590020000|2021-09-14 03:27:00|3297.15|3288.45|3297.3|3288.6|3297.31|3288.61|3297.12|3288.42|23
1631590030000|2021-09-14 03:27:10|3297.26|3288.56|3296.42|3287.72|3297.27|3288.57|3296.22|3287.52|33
1631590040000|2021-09-14 03:27:20|3296.41|3287.71|3296.38|3287.68|3296.57|3287.87|3296.21|3287.51|30
1631590050000|2021-09-14 03:27:30|3296.41|3287.71|3297.17|3288.47|3297.3|3288.6|3296.35|3287.65|32
1631590060000|2021-09-14 03:27:40|3297.18|3288.48|3296.62|3287.92|3297.2|3288.5|3296.49|3287.79|32
1631590070000|2021-09-14 03:27:50|3296.59|3287.89|3296.8|3288.1|3296.88|3288.18|3296.59|3287.89|34
1631590080000|2021-09-14 03:28:00|3296.81|3288.11|3298.55|3289.85|3298.55|3289.85|3296.77|3288.07|38
1631590090000|2021-09-14 03:28:10|3298.58|3289.88|3298.39|3289.69|3298.64|3289.94|3298.35|3289.65|28
1631590100000|2021-09-14 03:28:20|3298.37|3289.67|3298.49|3289.79|3298.56|3289.86|3298.35|3289.65|32
1631590110000|2021-09-14 03:28:30|3298.51|3289.81|3298.59|3289.89|3298.65|3289.95|3298.44|3289.74|22
1631590120000|2021-09-14 03:28:40|3298.65|3289.95|3298.44|3289.74|3298.65|3289.95|3298.39|3289.69|24
1631590130000|2021-09-14 03:28:50|3298.45|3289.75|3298.24|3289.54|3298.5|3289.8|3298.23|3289.53|31
1631590140000|2021-09-14 03:29:00|3298.29|3289.59|3298.44|3289.74|3298.51|3289.81|3298.24|3289.54|29
1631590150000|2021-09-14 03:29:10|3298.41|3289.71|3300.26|3291.56|3300.35|3291.65|3298.38|3289.68|34
1631590160000|2021-09-14 03:29:20|3300.44|3291.74|3306.02|3297.32|3306.02|3297.32|3300.41|3291.71|38
1631590170000|2021-09-14 03:29:30|3305.96|3297.26|3306.98|3298.28|3307.82|3299.12|3305.23|3296.53|40
1631590180000|2021-09-14 03:29:40|3306.8|3298.1|3306.15|3297.45|3306.8|3298.1|3305.26|3296.56|37
1631590190000|2021-09-14 03:29:50|3306.16|3297.46|3307.06|3298.36|3307.06|3298.36|3305.56|3296.86|29
1631590200000|2021-09-14 03:30:00|3307.39|3298.69|3307.04|3298.34|3307.9|3299.2|3306.43|3297.73|35
1631590210000|2021-09-14 03:30:10|3307.02|3298.32|3305.11|3296.41|3307.02|3298.32|3305.08|3296.38|34
1631590220000|2021-09-14 03:30:20|3305.02|3296.32|3305.62|3296.92|3307.5|3298.8|3305.02|3296.32|36
1631590230000|2021-09-14 03:30:30|3305.85|3297.15|3304.97|3296.27|3305.97|3297.27|3304.87|3296.17|33
1631590240000|2021-09-14 03:30:40|3304.86|3296.16|3303.73|3295.03|3305.05|3296.35|3303.73|3295.03|34
1631590250000|2021-09-14 03:30:50|3303.84|3295.14|3302.14|3293.44|3304.04|3295.34|3301.76|3293.06|33
1631590260000|2021-09-14 03:31:00|3302.19|3293.49|3303.26|3294.56|3303.53|3294.83|3302.19|3293.49|36
1631590270000|2021-09-14 03:31:10|3303.46|3294.76|3304.67|3295.97|3304.83|3296.13|3303.36|3294.66|37
1631590280000|2021-09-14 03:31:20|3304.57|3295.87|3303.73|3295.03|3304.57|3295.87|3303.63|3294.93|33
1631590290000|2021-09-14 03:31:30|3303.75|3295.05|3303.54|3294.84|3303.75|3295.05|3303.4|3294.7|29
1631590300000|2021-09-14 03:31:40|3303.57|3294.87|3303.18|3294.48|3303.67|3294.97|3302.16|3293.46|34
1631590310000|2021-09-14 03:31:50|3303.17|3294.47|3303.41|3294.71|3303.91|3295.21|3303.17|3294.47|30
1631590320000|2021-09-14 03:32:00|3303.54|3294.84|3303.19|3294.49|3303.54|3294.84|3303.19|3294.49|26
1631590330000|2021-09-14 03:32:10|3303.11|3294.41|3302.96|3294.26|3303.23|3294.53|3302.9|3294.2|24
1631590340000|2021-09-14 03:32:20|3302.99|3294.29|3302.79|3294.09|3302.99|3294.29|3302.72|3294.02|20
1631590350000|2021-09-14 03:32:30|3302.89|3294.19|3301.69|3292.99|3302.89|3294.19|3301.18|3292.48|28
1631590360000|2021-09-14 03:32:40|3301.71|3293.01|3302.07|3293.37|3302.32|3293.62|3300.84|3292.14|29
1631590370000|2021-09-14 03:32:50|3302.09|3293.39|3302.5|3293.8|3302.89|3294.19|3302.09|3293.39|38
1631590380000|2021-09-14 03:33:00|3302.51|3293.81|3302.53|3293.83|3302.82|3294.12|3302.25|3293.55|35
1631590390000|2021-09-14 03:33:10|3302.41|3293.71|3302.28|3293.58|3302.57|3293.87|3302.05|3293.35|30
1631590400000|2021-09-14 03:33:20|3302.27|3293.57|3302.39|3293.69|3302.39|3293.69|3302.1|3293.4|18
1631590410000|2021-09-14 03:33:30|3302.36|3293.66|3302|3293.3|3302.44|3293.74|3302|3293.3|6
1631590420000|2021-09-14 03:33:40|3301.97|3293.27|3301.42|3292.72|3302.08|3293.38|3301.35|3292.65|16
1631590430000|2021-09-14 03:33:50|3301.27|3292.57|3302.09|3293.39|3302.09|3293.39|3301.27|3292.57|18
1631590440000|2021-09-14 03:34:00|3302.06|3293.36|3301.81|3293.11|3302.1|3293.4|3301.74|3293.04|19
1631590450000|2021-09-14 03:34:10|3301.83|3293.13|3301.37|3292.67|3301.83|3293.13|3301.16|3292.46|25
1631590460000|2021-09-14 03:34:20|3301.3|3292.6|3301.11|3292.41|3301.45|3292.75|3301.07|3292.37|29
1631590470000|2021-09-14 03:34:30|3301.12|3292.42|3302.57|3293.87|3302.68|3293.98|3300.83|3292.13|32
1631590480000|2021-09-14 03:34:40|3302.66|3293.96|3302.42|3293.72|3302.79|3294.09|3302.33|3293.63|27
1631590490000|2021-09-14 03:34:50|3302.49|3293.79|3302.76|3294.06|3302.79|3294.09|3302.49|3293.79|32
1631590500000|2021-09-14 03:35:00|3302.9|3294.2|3302.12|3293.42|3303.14|3294.44|3302.12|3293.42|31
1631590510000|2021-09-14 03:35:10|3301.88|3293.18|3302.03|3293.33|3302.21|3293.51|3301.63|3292.93|35
1631590520000|2021-09-14 03:35:20|3302.09|3293.39|3300.75|3292.05|3302.09|3293.39|3300.75|3292.05|30
1631590530000|2021-09-14 03:35:30|3300.77|3292.07|3300.31|3291.61|3300.85|3292.15|3300.1|3291.4|23
1631590540000|2021-09-14 03:35:40|3300.33|3291.63|3296.94|3288.24|3300.35|3291.65|3296.78|3288.08|35
1631590550000|2021-09-14 03:35:50|3296.92|3288.22|3296.97|3288.27|3297.01|3288.31|3296.87|3288.17|32
1631590560000|2021-09-14 03:36:00|3296.99|3288.29|3296.85|3288.15|3297.03|3288.33|3296.69|3287.99|24
1631590570000|2021-09-14 03:36:10|3296.78|3288.08|3297.03|3288.33|3297.15|3288.45|3296.69|3287.99|29
1631590580000|2021-09-14 03:36:20|3296.83|3288.13|3295.4|3286.7|3297.08|3288.38|3295.33|3286.63|34
1631590590000|2021-09-14 03:36:30|3295.53|3286.83|3295.67|3286.97|3295.67|3286.97|3295.53|3286.83|30
1631590600000|2021-09-14 03:36:40|3295.69|3286.99|3295.61|3286.91|3295.75|3287.05|3295.32|3286.62|35
1631590610000|2021-09-14 03:36:50|3295.65|3286.95|3295.3|3286.6|3295.65|3286.95|3294.93|3286.23|36
1631590620000|2021-09-14 03:37:00|3295.34|3286.64|3297.81|3289.11|3297.81|3289.11|3295.02|3286.32|32
1631590630000|2021-09-14 03:37:10|3297.82|3289.12|3299.46|3290.76|3299.91|3291.21|3297.81|3289.11|36
1631590640000|2021-09-14 03:37:20|3299.25|3290.55|3299.1|3290.4|3299.31|3290.61|3299.04|3290.34|34
1631590650000|2021-09-14 03:37:30|3299.12|3290.42|3299.22|3290.52|3299.47|3290.77|3299.11|3290.41|32
1631590660000|2021-09-14 03:37:40|3299.23|3290.53|3299.24|3290.54|3299.29|3290.59|3299.13|3290.43|29
1631590670000|2021-09-14 03:37:50|3299.22|3290.52|3299.56|3290.86|3299.6|3290.9|3299.19|3290.49|24
1631590680000|2021-09-14 03:38:00|3299.57|3290.87|3299.58|3290.88|3299.76|3291.06|3299.54|3290.84|23
1631590690000|2021-09-14 03:38:10|3299.56|3290.86|3301.03|3292.33|3301.44|3292.74|3299.55|3290.85|32
1631590700000|2021-09-14 03:38:20|3301.05|3292.35|3301.05|3292.35|3301.21|3292.51|3300.89|3292.19|38
1631590710000|2021-09-14 03:38:30|3301.12|3292.42|3301.15|3292.45|3301.48|3292.78|3301.08|3292.38|35
1631590720000|2021-09-14 03:38:40|3301.14|3292.44|3299.63|3290.93|3301.21|3292.51|3299.41|3290.71|36
1631590730000|2021-09-14 03:38:50|3299.6|3290.9|3299.54|3290.84|3299.61|3290.91|3299.32|3290.62|30
1631590740000|2021-09-14 03:39:00|3299.43|3290.73|3299.47|3290.77|3299.61|3290.91|3299.33|3290.63|30
1631590750000|2021-09-14 03:39:10|3299.49|3290.79|3298.98|3290.28|3299.52|3290.82|3298.5|3289.8|36
1631590760000|2021-09-14 03:39:20|3299|3290.3|3299.02|3290.32|3299.07|3290.37|3298.9|3290.2|24
1631590770000|2021-09-14 03:39:30|3299.01|3290.31|3299.07|3290.37|3299.18|3290.48|3298.87|3290.17|33
1631590780000|2021-09-14 03:39:40|3299.12|3290.42|3303.13|3294.43|3303.55|3294.85|3299.12|3290.42|37
1631590790000|2021-09-14 03:39:50|3303.25|3294.55|3304.16|3295.46|3304.24|3295.54|3303.25|3294.55|30
1631590800000|2021-09-14 03:40:00|3304.21|3295.51|3308.44|3299.74|3308.44|3299.74|3304.17|3295.47|38
1631590810000|2021-09-14 03:40:10|3308.5|3299.8|3307.94|3299.24|3308.56|3299.86|3307.69|3298.99|38
1631590820000|2021-09-14 03:40:20|3308.19|3299.49|3307.73|3299.03|3308.19|3299.49|3306.47|3297.77|39
1631590830000|2021-09-14 03:40:30|3307.75|3299.05|3307.77|3299.07|3307.79|3299.09|3307.4|3298.7|34
1631590840000|2021-09-14 03:40:40|3307.81|3299.11|3307.62|3298.92|3308.62|3299.92|3307.44|3298.74|36
1631590850000|2021-09-14 03:40:50|3307.59|3298.89|3307.57|3298.87|3308.03|3299.33|3307.53|3298.83|33
1631590860000|2021-09-14 03:41:00|3307.52|3298.82|3307.52|3298.82|3307.66|3298.96|3307.06|3298.36|32
1631590870000|2021-09-14 03:41:10|3307.56|3298.86|3307.53|3298.83|3307.75|3299.05|3307.43|3298.73|28
1631590880000|2021-09-14 03:41:20|3307.21|3298.51|3305.35|3296.65|3307.21|3298.51|3305.29|3296.59|34
1631590890000|2021-09-14 03:41:30|3305.34|3296.64|3306.72|3298.02|3306.86|3298.16|3305.32|3296.62|37
1631590900000|2021-09-14 03:41:40|3306.74|3298.04|3306.38|3297.68|3306.82|3298.12|3306.36|3297.66|35
1631590910000|2021-09-14 03:41:50|3306.35|3297.65|3305.38|3296.68|3306.41|3297.71|3305.38|3296.68|36
1631590920000|2021-09-14 03:42:00|3305.35|3296.65|3305.16|3296.46|3305.49|3296.79|3302.94|3294.24|36
1631590930000|2021-09-14 03:42:10|3305.09|3296.39|3306.37|3297.67|3306.63|3297.93|3305.09|3296.39|35
1631590940000|2021-09-14 03:42:20|3306.36|3297.66|3308.13|3299.43|3308.36|3299.66|3306.05|3297.35|39
1631590950000|2021-09-14 03:42:30|3308.15|3299.45|3306.87|3298.17|3308.15|3299.45|3306.69|3297.99|34
1631590960000|2021-09-14 03:42:40|3306.75|3298.05|3306.54|3297.84|3306.75|3298.05|3306.1|3297.4|37
1631590970000|2021-09-14 03:42:50|3306.58|3297.88|3308.05|3299.35|3308.05|3299.35|3306.41|3297.71|37
1631590980000|2021-09-14 03:43:00|3308.09|3299.39|3307.87|3299.17|3308.09|3299.39|3307.75|3299.05|38
1631590990000|2021-09-14 03:43:10|3307.78|3299.08|3307.34|3298.64|3308.06|3299.36|3306.54|3297.84|35
1631591000000|2021-09-14 03:43:20|3307.67|3298.97|3308.72|3300.02|3308.72|3300.02|3307.67|3298.97|33
1631591010000|2021-09-14 03:43:30|3308.64|3299.94|3308.26|3299.56|3308.7|3300|3308.12|3299.42|34
1631591020000|2021-09-14 03:43:40|3308.31|3299.61|3307.8|3299.1|3308.35|3299.65|3307.8|3299.1|33
1631591030000|2021-09-14 03:43:50|3307.86|3299.16|3308.55|3299.85|3308.64|3299.94|3307.82|3299.12|30
1631591040000|2021-09-14 03:44:00|3308.48|3299.78|3310.57|3301.87|3310.7|3302|3308.48|3299.78|37
1631591050000|2021-09-14 03:44:10|3310.68|3301.98|3311.12|3302.42|3311.24|3302.54|3310.68|3301.98|34
1631591060000|2021-09-14 03:44:20|3310.8|3302.1|3311.72|3303.02|3311.95|3303.25|3310.8|3302.1|32
1631591070000|2021-09-14 03:44:30|3311.81|3303.11|3312.49|3303.79|3312.56|3303.86|3311.51|3302.81|37
1631591080000|2021-09-14 03:44:40|3312.48|3303.78|3312.9|3304.2|3313.91|3305.21|3312.48|3303.78|35
1631591090000|2021-09-14 03:44:50|3313.01|3304.31|3313.79|3305.09|3313.94|3305.24|3312.84|3304.14|36
1631591100000|2021-09-14 03:45:00|3313.74|3305.04|3313.6|3304.9|3314.36|3305.66|3313.55|3304.85|36
1631591110000|2021-09-14 03:45:10|3313.43|3304.73|3313.9|3305.2|3313.94|3305.24|3312.9|3304.2|36
1631591120000|2021-09-14 03:45:20|3313.91|3305.21|3313.82|3305.12|3313.93|3305.23|3313.64|3304.94|24
1631591130000|2021-09-14 03:45:30|3313.74|3305.04|3313.17|3304.47|3313.85|3305.15|3313.02|3304.32|35
1631591140000|2021-09-14 03:45:40|3312.89|3304.19|3311.49|3302.79|3312.95|3304.25|3311.49|3302.79|28
1631591150000|2021-09-14 03:45:50|3311.79|3303.09|3311.95|3303.25|3312|3303.3|3311.41|3302.71|35
1631591160000|2021-09-14 03:46:00|3311.92|3303.22|3311.85|3303.15|3311.96|3303.26|3311.79|3303.09|23
1631591170000|2021-09-14 03:46:10|3311.94|3303.24|3311.98|3303.28|3311.99|3303.29|3311.9|3303.2|16
1631591180000|2021-09-14 03:46:20|3311.93|3303.23|3312.83|3304.13|3313.02|3304.32|3311.76|3303.06|20
1631591190000|2021-09-14 03:46:30|3312.74|3304.04|3312.67|3303.97|3312.89|3304.19|3312.63|3303.93|23
1631591200000|2021-09-14 03:46:40|3312.82|3304.12|3312.61|3303.91|3312.82|3304.12|3312.54|3303.84|33
1631591210000|2021-09-14 03:46:50|3312.64|3303.94|3312.63|3303.93|3312.69|3303.99|3312.34|3303.64|26
1631591220000|2021-09-14 03:47:00|3312.62|3303.92|3314.23|3305.53|3314.28|3305.58|3312.41|3303.71|28
1631591230000|2021-09-14 03:47:10|3314.04|3305.34|3313.46|3304.76|3314.32|3305.62|3313.46|3304.76|33
1631591240000|2021-09-14 03:47:20|3313.48|3304.78|3314|3305.3|3314.01|3305.31|3313.16|3304.46|32
1631591250000|2021-09-14 03:47:30|3314.03|3305.33|3314.19|3305.49|3314.3|3305.6|3314.02|3305.32|22
1631591260000|2021-09-14 03:47:40|3314.31|3305.61|3314.32|3305.62|3314.34|3305.64|3314.16|3305.46|18
1631591270000|2021-09-14 03:47:50|3314.33|3305.63|3313.71|3305.01|3314.33|3305.63|3313.68|3304.98|19
1631591280000|2021-09-14 03:48:00|3313.73|3305.03|3315.11|3306.41|3315.11|3306.41|3313.67|3304.97|14
1631591290000|2021-09-14 03:48:10|3315.08|3306.38|3317.37|3308.67|3317.8|3309.1|3315.08|3306.38|33
1631591300000|2021-09-14 03:48:20|3317.27|3308.57|3316.71|3308.01|3317.29|3308.59|3315.67|3306.97|37
1631591310000|2021-09-14 03:48:30|3316.65|3307.95|3316.6|3307.9|3316.89|3308.19|3316.54|3307.84|36
1631591320000|2021-09-14 03:48:40|3316.41|3307.71|3318.73|3310.03|3318.89|3310.19|3316.41|3307.71|38
1631591330000|2021-09-14 03:48:50|3318.68|3309.98|3316.68|3307.98|3318.68|3309.98|3316.51|3307.81|36
1631591340000|2021-09-14 03:49:00|3316.81|3308.11|3318.1|3309.4|3318.26|3309.56|3316.81|3308.11|36
1631591350000|2021-09-14 03:49:10|3318.01|3309.31|3318.16|3309.46|3318.24|3309.54|3318.01|3309.31|25
1631591360000|2021-09-14 03:49:20|3318.18|3309.48|3319.49|3310.79|3319.53|3310.83|3318.09|3309.39|34
1631591370000|2021-09-14 03:49:30|3319.45|3310.75|3319.45|3310.75|3319.66|3310.96|3319.31|3310.61|25
1631591380000|2021-09-14 03:49:40|3319.38|3310.68|3319.16|3310.46|3319.62|3310.92|3318.9|3310.2|38
1631591390000|2021-09-14 03:49:50|3319.18|3310.48|3319.11|3310.41|3319.29|3310.59|3319.04|3310.34|19
1631591400000|2021-09-14 03:50:00|3319.08|3310.38|3318.69|3309.99|3319.08|3310.38|3317.79|3309.09|31
1631591410000|2021-09-14 03:50:10|3318.73|3310.03|3318.93|3310.23|3319.03|3310.33|3318.73|3310.03|28
1631591420000|2021-09-14 03:50:20|3318.94|3310.24|3317.9|3309.2|3318.94|3310.24|3317.78|3309.08|35
1631591430000|2021-09-14 03:50:30|3317.83|3309.13|3317.89|3309.19|3317.9|3309.2|3317.59|3308.89|37
1631591440000|2021-09-14 03:50:40|3317.95|3309.25|3317.18|3308.48|3317.95|3309.25|3317.14|3308.44|32
1631591450000|2021-09-14 03:50:50|3317.07|3308.37|3316.42|3307.72|3317.07|3308.37|3316.42|3307.72|30
1631591460000|2021-09-14 03:51:00|3316.18|3307.48|3316.32|3307.62|3317.07|3308.37|3315.91|3307.21|38
1631591470000|2021-09-14 03:51:10|3315.54|3306.84|3313.57|3304.87|3315.54|3306.84|3313.57|3304.87|39
1631591480000|2021-09-14 03:51:20|3313.32|3304.62|3313.45|3304.75|3313.56|3304.86|3312.74|3304.04|38
1631591490000|2021-09-14 03:51:30|3313.38|3304.68|3313.9|3305.2|3314.21|3305.51|3313.01|3304.31|37
1631591500000|2021-09-14 03:51:40|3313.87|3305.17|3313.94|3305.24|3313.99|3305.29|3313.85|3305.15|35
1631591510000|2021-09-14 03:51:50|3313.93|3305.23|3313.13|3304.43|3314.07|3305.37|3313.13|3304.43|34
1631591520000|2021-09-14 03:52:00|3312.99|3304.29|3313.49|3304.79|3313.74|3305.04|3312.99|3304.29|36
1631591530000|2021-09-14 03:52:10|3313.37|3304.67|3312.93|3304.23|3313.49|3304.79|3312.93|3304.23|37
1631591540000|2021-09-14 03:52:20|3312.81|3304.11|3312.55|3303.85|3312.82|3304.12|3312.52|3303.82|34
1631591550000|2021-09-14 03:52:30|3312.53|3303.83|3311.49|3302.79|3312.56|3303.86|3311.49|3302.79|34
1631591560000|2021-09-14 03:52:40|3311.5|3302.8|3311.49|3302.79|3311.53|3302.83|3311.37|3302.67|26
1631591570000|2021-09-14 03:52:50|3311.35|3302.65|3311.33|3302.63|3311.48|3302.78|3311.19|3302.49|32
1631591580000|2021-09-14 03:53:00|3311.32|3302.62|3312.4|3303.7|3313|3304.3|3311.28|3302.58|37
1631591590000|2021-09-14 03:53:10|3312.42|3303.72|3311.4|3302.7|3312.5|3303.8|3311.37|3302.67|34
1631591600000|2021-09-14 03:53:20|3311.42|3302.72|3312.17|3303.47|3312.48|3303.78|3311.42|3302.72|28
1631591610000|2021-09-14 03:53:30|3312.16|3303.46|3311.98|3303.28|3312.16|3303.46|3311.96|3303.26|35
1631591620000|2021-09-14 03:53:40|3312.06|3303.36|3311.75|3303.05|3312.1|3303.4|3311.55|3302.85|32
1631591630000|2021-09-14 03:53:50|3311.74|3303.04|3311.7|3303|3311.81|3303.11|3311.6|3302.9|31
1631591640000|2021-09-14 03:54:00|3311.53|3302.83|3311.85|3303.15|3312.27|3303.57|3310.48|3301.78|31
1631591650000|2021-09-14 03:54:10|3311.86|3303.16|3312.54|3303.84|3313.31|3304.61|3311.72|3303.02|39
1631591660000|2021-09-14 03:54:20|3312.49|3303.79|3312.51|3303.81|3312.73|3304.03|3312.41|3303.71|28
1631591670000|2021-09-14 03:54:30|3312.62|3303.92|3311.83|3303.13|3312.62|3303.92|3311.78|3303.08|32
1631591680000|2021-09-14 03:54:40|3311.8|3303.1|3310.24|3301.54|3311.82|3303.12|3310.24|3301.54|32
1631591690000|2021-09-14 03:54:50|3310.21|3301.51|3309.99|3301.29|3310.32|3301.62|3309.97|3301.27|22
1631591700000|2021-09-14 03:55:00|3309.98|3301.28|3308.35|3299.65|3309.98|3301.28|3308.32|3299.62|28
1631591710000|2021-09-14 03:55:10|3308.48|3299.78|3307.81|3299.11|3308.5|3299.8|3307.09|3298.39|36
1631591720000|2021-09-14 03:55:20|3307.22|3298.52|3305.53|3296.83|3307.22|3298.52|3305.53|3296.83|36
1631591730000|2021-09-14 03:55:30|3305.88|3297.18|3305.7|3297|3306.07|3297.37|3305.58|3296.88|35
1631591740000|2021-09-14 03:55:40|3305.36|3296.66|3305.35|3296.65|3305.62|3296.92|3305.35|3296.65|33
1631591750000|2021-09-14 03:55:50|3305.34|3296.64|3305.61|3296.91|3305.89|3297.19|3305.34|3296.64|27
1631591760000|2021-09-14 03:56:00|3305.62|3296.92|3305.25|3296.55|3305.62|3296.92|3305.22|3296.52|32
1631591770000|2021-09-14 03:56:10|3305.27|3296.57|3305.2|3296.5|3305.39|3296.69|3305.09|3296.39|24
1631591780000|2021-09-14 03:56:20|3305.1|3296.4|3304.09|3295.39|3305.34|3296.64|3304.09|3295.39|24
1631591790000|2021-09-14 03:56:30|3304.38|3295.68|3303.51|3294.81|3304.38|3295.68|3303.2|3294.5|32
1631591800000|2021-09-14 03:56:40|3303.12|3294.42|3300.1|3291.4|3303.39|3294.69|3300.1|3291.4|37
1631591810000|2021-09-14 03:56:50|3299.6|3290.9|3301.14|3292.44|3301.36|3292.66|3299.6|3290.9|36
1631591820000|2021-09-14 03:57:00|3301|3292.3|3301.3|3292.6|3301.34|3292.64|3300.91|3292.21|37
1631591830000|2021-09-14 03:57:10|3301.36|3292.66|3301.64|3292.94|3301.77|3293.07|3301.27|3292.57|31
1631591840000|2021-09-14 03:57:20|3301.68|3292.98|3301.23|3292.53|3301.7|3293|3300.99|3292.29|33
1631591850000|2021-09-14 03:57:30|3301.21|3292.51|3301.2|3292.5|3301.23|3292.53|3301|3292.3|25
1631591860000|2021-09-14 03:57:40|3301.25|3292.55|3299.58|3290.88|3301.34|3292.64|3299.56|3290.86|31
1631591870000|2021-09-14 03:57:50|3299.57|3290.87|3298.36|3289.66|3299.6|3290.9|3298.03|3289.33|36
1631591880000|2021-09-14 03:58:00|3298.06|3289.36|3297.47|3288.77|3298.34|3289.64|3297.42|3288.72|36
1631591890000|2021-09-14 03:58:10|3297.56|3288.86|3296.88|3288.18|3297.56|3288.86|3296.44|3287.74|28
1631591900000|2021-09-14 03:58:20|3296.9|3288.2|3298.42|3289.72|3298.57|3289.87|3296.85|3288.15|36
1631591910000|2021-09-14 03:58:30|3298.46|3289.76|3296.32|3287.62|3298.82|3290.12|3296.17|3287.47|38
1631591920000|2021-09-14 03:58:40|3296.27|3287.57|3295.31|3286.61|3296.94|3288.24|3295.31|3286.61|35
1631591930000|2021-09-14 03:58:50|3295.32|3286.62|3295.46|3286.76|3295.46|3286.76|3294.08|3285.38|37
1631591940000|2021-09-14 03:59:00|3295.71|3287.01|3294.99|3286.29|3295.89|3287.19|3294.95|3286.25|36
1631591950000|2021-09-14 03:59:10|3295.06|3286.36|3295.35|3286.65|3295.35|3286.65|3294.95|3286.25|21
1631591960000|2021-09-14 03:59:20|3295.42|3286.72|3296.11|3287.41|3296.11|3287.41|3295.39|3286.69|23
1631591970000|2021-09-14 03:59:30|3296.12|3287.42|3295.25|3286.55|3296.12|3287.42|3295.25|3286.55|29
1631591980000|2021-09-14 03:59:40|3295.24|3286.54|3295.27|3286.57|3295.52|3286.82|3295.2|3286.5|28
1631591990000|2021-09-14 03:59:50|3295.39|3286.69|3295.7|3287|3295.72|3287.02|3295.27|3286.57|32
1631592000000|2021-09-14 04:00:00|3295.55|3286.85|3296.9|3288.2|3297.14|3288.44|3295.55|3286.85|26
1631592010000|2021-09-14 04:00:10|3296.82|3288.12|3295.78|3287.08|3296.82|3288.12|3295.5|3286.8|30
1631592020000|2021-09-14 04:00:20|3295.93|3287.23|3295.96|3287.26|3296.49|3287.79|3295.73|3287.03|34
1631592030000|2021-09-14 04:00:30|3295.92|3287.22|3296.21|3287.51|3296.21|3287.51|3295.78|3287.08|22
1631592040000|2021-09-14 04:00:40|3296.24|3287.54|3296.18|3287.48|3296.24|3287.54|3295.85|3287.15|16
1631592050000|2021-09-14 04:00:50|3296.29|3287.59|3295.74|3287.04|3296.81|3288.11|3295.73|3287.03|27
1631592060000|2021-09-14 04:01:00|3295.87|3287.17|3296.18|3287.48|3296.42|3287.72|3295.74|3287.04|31
1631592070000|2021-09-14 04:01:10|3296.21|3287.51|3296.85|3288.15|3297.67|3288.97|3296.1|3287.4|31
1631592080000|2021-09-14 04:01:20|3297.01|3288.31|3298.08|3289.38|3298.11|3289.41|3296.74|3288.04|32
1631592090000|2021-09-14 04:01:30|3298.11|3289.41|3296.9|3288.2|3298.46|3289.76|3296.9|3288.2|16
1631592100000|2021-09-14 04:01:40|3296.89|3288.19|3296.34|3287.64|3297.03|3288.33|3296.1|3287.4|24
1631592110000|2021-09-14 04:01:50|3296.35|3287.65|3296.03|3287.33|3296.5|3287.8|3296.03|3287.33|25
1631592120000|2021-09-14 04:02:00|3295.97|3287.27|3294.39|3285.69|3295.97|3287.27|3294.39|3285.69|32
1631592130000|2021-09-14 04:02:10|3294.62|3285.92|3294.67|3285.97|3294.75|3286.05|3294.41|3285.71|32
1631592140000|2021-09-14 04:02:20|3294.66|3285.96|3294.09|3285.39|3294.66|3285.96|3293.96|3285.26|23
1631592150000|2021-09-14 04:02:30|3294.07|3285.37|3294.08|3285.38|3294.24|3285.54|3294.01|3285.31|17
1631592160000|2021-09-14 04:02:40|3294.07|3285.37|3292.7|3284|3294.07|3285.37|3292.23|3283.53|27
1631592170000|2021-09-14 04:02:50|3292.66|3283.96|3292.7|3284|3292.7|3284|3292.51|3283.81|19
1631592180000|2021-09-14 04:03:00|3292.71|3284.01|3290.59|3281.89|3293.94|3285.24|3290.48|3281.78|36
1631592190000|2021-09-14 04:03:10|3290.54|3281.84|3292.5|3283.8|3292.78|3284.08|3290.54|3281.84|30
1631592200000|2021-09-14 04:03:20|3292.45|3283.75|3293.41|3284.71|3293.41|3284.71|3292.16|3283.46|35
1631592210000|2021-09-14 04:03:30|3293.45|3284.75|3294.03|3285.33|3294.1|3285.4|3292.35|3283.65|34
1631592220000|2021-09-14 04:03:40|3294|3285.3|3295.11|3286.41|3295.64|3286.94|3294|3285.3|34
1631592230000|2021-09-14 04:03:50|3295.19|3286.49|3295.54|3286.84|3295.7|3287|3295.08|3286.38|29
1631592240000|2021-09-14 04:04:00|3295.57|3286.87|3296.38|3287.68|3296.66|3287.96|3295.54|3286.84|25
1631592250000|2021-09-14 04:04:10|3296.58|3287.88|3297.39|3288.69|3297.57|3288.87|3296.3|3287.6|30
1631592260000|2021-09-14 04:04:20|3297.37|3288.67|3297.36|3288.66|3298.06|3289.36|3297.24|3288.54|38
1631592270000|2021-09-14 04:04:30|3297.34|3288.64|3297.57|3288.87|3297.85|3289.15|3297.27|3288.57|28
1631592280000|2021-09-14 04:04:40|3297.6|3288.9|3297.67|3288.97|3298.03|3289.33|3297.57|3288.87|27
1631592290000|2021-09-14 04:04:50|3297.71|3289.01|3297.57|3288.87|3297.8|3289.1|3297.45|3288.75|31
1631592300000|2021-09-14 04:05:00|3297.54|3288.84|3297.81|3289.11|3297.81|3289.11|3297.54|3288.84|16
1631592310000|2021-09-14 04:05:10|3297.8|3289.1|3297.4|3288.7|3297.8|3289.1|3295.97|3287.27|30
1631592320000|2021-09-14 04:05:20|3297.49|3288.79|3297.51|3288.81|3297.97|3289.27|3297.08|3288.38|30
1631592330000|2021-09-14 04:05:30|3297.59|3288.89|3297.33|3288.63|3297.59|3288.89|3297.32|3288.62|12
1631592340000|2021-09-14 04:05:40|3297.14|3288.44|3296.5|3287.8|3297.25|3288.55|3296.5|3287.8|31
1631592350000|2021-09-14 04:05:50|3296.46|3287.76|3296.09|3287.39|3296.46|3287.76|3295.96|3287.26|13
1631592360000|2021-09-14 04:06:00|3296.13|3287.43|3296|3287.3|3296.13|3287.43|3295.72|3287.02|33
1631592370000|2021-09-14 04:06:10|3295.96|3287.26|3296.25|3287.55|3296.45|3287.75|3295.9|3287.2|36
1631592380000|2021-09-14 04:06:20|3296.23|3287.53|3296.21|3287.51|3296.6|3287.9|3296.15|3287.45|28
1631592390000|2021-09-14 04:06:30|3296.13|3287.43|3297.38|3288.68|3297.55|3288.85|3296.01|3287.31|38
1631592400000|2021-09-14 04:06:40|3297.42|3288.72|3298.21|3289.51|3298.21|3289.51|3297.23|3288.53|26
1631592410000|2021-09-14 04:06:50|3298.22|3289.52|3297.69|3288.99|3298.22|3289.52|3297.49|3288.79|28
1631592420000|2021-09-14 04:07:00|3297.67|3288.97|3297.86|3289.16|3298.15|3289.45|3297.6|3288.9|33
1631592430000|2021-09-14 04:07:10|3297.8|3289.1|3297.83|3289.13|3298.11|3289.41|3297.73|3289.03|28
1631592440000|2021-09-14 04:07:20|3297.74|3289.04|3295.8|3287.1|3298.14|3289.44|3295.54|3286.84|39
1631592450000|2021-09-14 04:07:30|3295.77|3287.07|3295.8|3287.1|3295.83|3287.13|3295.58|3286.88|32
1631592460000|2021-09-14 04:07:40|3295.81|3287.11|3295.67|3286.97|3295.81|3287.11|3295.52|3286.82|16
1631592470000|2021-09-14 04:07:50|3295.63|3286.93|3295.7|3287|3295.84|3287.14|3295.46|3286.76|27
1631592480000|2021-09-14 04:08:00|3295.65|3286.95|3297.34|3288.64|3297.59|3288.89|3295.62|3286.92|33
1631592490000|2021-09-14 04:08:10|3297.39|3288.69|3297.45|3288.75|3297.45|3288.75|3297.39|3288.69|13
1631592500000|2021-09-14 04:08:20|3297.41|3288.71|3297.39|3288.69|3297.48|3288.78|3297.26|3288.56|15
1631592510000|2021-09-14 04:08:30|3297.41|3288.71|3298.84|3290.14|3298.84|3290.14|3297.33|3288.63|22
1631592520000|2021-09-14 04:08:40|3298.85|3290.15|3299.86|3291.16|3300.84|3292.14|3298.72|3290.02|35
1631592530000|2021-09-14 04:08:50|3299.71|3291.01|3298.85|3290.15|3299.94|3291.24|3298.78|3290.08|37
1631592540000|2021-09-14 04:09:00|3298.87|3290.17|3300.58|3291.88|3300.58|3291.88|3298.83|3290.13|33
1631592550000|2021-09-14 04:09:10|3300.52|3291.82|3299.66|3290.96|3301.28|3292.58|3299.66|3290.96|35
1631592560000|2021-09-14 04:09:20|3299.62|3290.92|3300.33|3291.63|3300.39|3291.69|3299.17|3290.47|37
1631592570000|2021-09-14 04:09:30|3300.27|3291.57|3300.57|3291.87|3300.8|3292.1|3300.27|3291.57|30
1631592580000|2021-09-14 04:09:40|3300.55|3291.85|3300.48|3291.78|3301.33|3292.63|3300|3291.3|34
1631592590000|2021-09-14 04:09:50|3300.5|3291.8|3301.13|3292.43|3301.41|3292.71|3300.5|3291.8|37
1631592600000|2021-09-14 04:10:00|3301.11|3292.41|3301.79|3293.09|3301.89|3293.19|3301|3292.3|34
1631592610000|2021-09-14 04:10:10|3301.86|3293.16|3301.98|3293.28|3302.6|3293.9|3301.77|3293.07|31
1631592620000|2021-09-14 04:10:20|3302.01|3293.31|3303.39|3294.69|3303.45|3294.75|3301.97|3293.27|33
1631592630000|2021-09-14 04:10:30|3303.37|3294.67|3303.51|3294.81|3303.7|3295|3303.29|3294.59|25
1631592640000|2021-09-14 04:10:40|3303.64|3294.94|3305.61|3296.91|3305.61|3296.91|3303.47|3294.77|31
1631592650000|2021-09-14 04:10:50|3305.34|3296.64|3305.07|3296.37|3306.37|3297.67|3305.07|3296.37|32
1631592660000|2021-09-14 04:11:00|3305.18|3296.48|3305.93|3297.23|3305.93|3297.23|3304.6|3295.9|28
1631592670000|2021-09-14 04:11:10|3305.75|3297.05|3304.95|3296.25|3305.75|3297.05|3304.94|3296.24|35
1631592680000|2021-09-14 04:11:20|3305.07|3296.37|3304.08|3295.38|3305.07|3296.37|3304.01|3295.31|30
1631592690000|2021-09-14 04:11:30|3304.09|3295.39|3304.06|3295.36|3304.26|3295.56|3303.9|3295.2|28
1631592700000|2021-09-14 04:11:40|3304.05|3295.35|3303.66|3294.96|3304.15|3295.45|3303.66|3294.96|31
1631592710000|2021-09-14 04:11:50|3303.64|3294.94|3304.45|3295.75|3304.66|3295.96|3303.64|3294.94|30
1631592720000|2021-09-14 04:12:00|3304.48|3295.78|3304.79|3296.09|3304.79|3296.09|3304.48|3295.78|22
1631592730000|2021-09-14 04:12:10|3304.77|3296.07|3305.12|3296.42|3305.26|3296.56|3304.74|3296.04|24
1631592740000|2021-09-14 04:12:20|3305.17|3296.47|3304.58|3295.88|3305.17|3296.47|3304.16|3295.46|33
1631592750000|2021-09-14 04:12:30|3304.61|3295.91|3304.53|3295.83|3304.75|3296.05|3304.51|3295.81|24
1631592760000|2021-09-14 04:12:40|3304.52|3295.82|3304.38|3295.68|3304.65|3295.95|3304.13|3295.43|34
1631592770000|2021-09-14 04:12:50|3304.34|3295.64|3304.34|3295.64|3304.35|3295.65|3302.84|3294.14|37
1631592780000|2021-09-14 04:13:00|3304.35|3295.65|3303.84|3295.14|3304.7|3296|3303.84|3295.14|34
1631592790000|2021-09-14 04:13:10|3303.78|3295.08|3303.11|3294.41|3304.25|3295.55|3303.05|3294.35|38
1631592800000|2021-09-14 04:13:20|3303.09|3294.39|3302.51|3293.81|3303.11|3294.41|3302.51|3293.81|20
1631592810000|2021-09-14 04:13:30|3302.52|3293.82|3304.64|3295.94|3304.76|3296.06|3302.5|3293.8|17
1631592820000|2021-09-14 04:13:40|3304.78|3296.08|3304.74|3296.04|3304.92|3296.22|3304.7|3296|20
1631592830000|2021-09-14 04:13:50|3304.76|3296.06|3304.73|3296.03|3304.81|3296.11|3304.7|3296|24
1631592840000|2021-09-14 04:14:00|3304.72|3296.02|3303.96|3295.26|3304.77|3296.07|3303.91|3295.21|25
1631592850000|2021-09-14 04:14:10|3303.98|3295.28|3303.64|3294.94|3304.02|3295.32|3303.58|3294.88|32
1631592860000|2021-09-14 04:14:20|3303.56|3294.86|3303.43|3294.73|3303.59|3294.89|3303.2|3294.5|33
1631592870000|2021-09-14 04:14:30|3303.57|3294.87|3304.1|3295.4|3304.36|3295.66|3303.44|3294.74|31
1631592880000|2021-09-14 04:14:40|3304.08|3295.38|3304.34|3295.64|3304.34|3295.64|3304.08|3295.38|12
1631592890000|2021-09-14 04:14:50|3304.35|3295.65|3305.88|3297.18|3305.95|3297.25|3304.34|3295.64|15
1631592900000|2021-09-14 04:15:00|3305.91|3297.21|3306.67|3297.97|3306.67|3297.97|3305.87|3297.17|20
1631592910000|2021-09-14 04:15:10|3306.72|3298.02|3308.28|3299.58|3308.43|3299.73|3306.72|3298.02|31
1631592920000|2021-09-14 04:15:20|3308.31|3299.61|3308.51|3299.81|3308.98|3300.28|3308|3299.3|30
1631592930000|2021-09-14 04:15:30|3308.77|3300.07|3308.64|3299.94|3308.77|3300.07|3308.12|3299.42|29
1631592940000|2021-09-14 04:15:40|3308.43|3299.73|3307.87|3299.17|3308.59|3299.89|3307.69|3298.99|36
1631592950000|2021-09-14 04:15:50|3307.78|3299.08|3307.52|3298.82|3307.82|3299.12|3307.44|3298.74|36
1631592960000|2021-09-14 04:16:00|3307.62|3298.92|3307.78|3299.08|3307.87|3299.17|3307.53|3298.83|35
1631592970000|2021-09-14 04:16:10|3308.36|3299.66|3308.65|3299.95|3308.83|3300.13|3308.34|3299.64|37
1631592980000|2021-09-14 04:16:20|3308.59|3299.89|3308.53|3299.83|3308.64|3299.94|3308.45|3299.75|21
1631592990000|2021-09-14 04:16:30|3308.54|3299.84|3307.83|3299.13|3308.54|3299.84|3307.66|3298.96|35
1631593000000|2021-09-14 04:16:40|3307.85|3299.15|3307.85|3299.15|3307.98|3299.28|3307.79|3299.09|34
1631593010000|2021-09-14 04:16:50|3307.89|3299.19|3305.69|3296.99|3307.99|3299.29|3305.13|3296.43|37
1631593020000|2021-09-14 04:17:00|3305.77|3297.07|3306.11|3297.41|3306.35|3297.65|3305.77|3297.07|34
1631593030000|2021-09-14 04:17:10|3306.24|3297.54|3305.44|3296.74|3306.24|3297.54|3305.21|3296.51|34
1631593040000|2021-09-14 04:17:20|3305.41|3296.71|3305.12|3296.42|3305.54|3296.84|3304.78|3296.08|35
1631593050000|2021-09-14 04:17:30|3305.08|3296.38|3304.13|3295.43|3305.15|3296.45|3304.13|3295.43|35
1631593060000|2021-09-14 04:17:40|3304.09|3295.39|3304.58|3295.88|3304.62|3295.92|3303.73|3295.03|33
1631593070000|2021-09-14 04:17:50|3304.46|3295.76|3304.56|3295.86|3304.72|3296.02|3304.32|3295.62|21
1631593080000|2021-09-14 04:18:00|3304.6|3295.9|3304.42|3295.72|3304.63|3295.93|3304.14|3295.44|29
1631593090000|2021-09-14 04:18:10|3304.36|3295.66|3304.39|3295.69|3304.39|3295.69|3304.27|3295.57|19
1631593100000|2021-09-14 04:18:20|3304.4|3295.7|3306.2|3297.5|3306.26|3297.56|3304.31|3295.61|35
1631593110000|2021-09-14 04:18:30|3305.92|3297.22|3307.92|3299.22|3308.09|3299.39|3305.85|3297.15|35
1631593120000|2021-09-14 04:18:40|3308.07|3299.37|3307.54|3298.84|3308.13|3299.43|3307.41|3298.71|35
1631593130000|2021-09-14 04:18:50|3307.56|3298.86|3307.52|3298.82|3307.67|3298.97|3307.35|3298.65|35
1631593140000|2021-09-14 04:19:00|3307.39|3298.69|3306.03|3297.33|3307.41|3298.71|3305.72|3297.02|30
1631593150000|2021-09-14 04:19:10|3306.04|3297.34|3307.24|3298.54|3307.24|3298.54|3306.04|3297.34|28
1631593160000|2021-09-14 04:19:20|3307.25|3298.55|3307.21|3298.51|3307.32|3298.62|3307.11|3298.41|29
1631593170000|2021-09-14 04:19:30|3307.2|3298.5|3307.29|3298.59|3307.32|3298.62|3307.11|3298.41|30
1631593180000|2021-09-14 04:19:40|3307.26|3298.56|3307.9|3299.2|3307.9|3299.2|3307.26|3298.56|11
1631593190000|2021-09-14 04:19:50|3307.72|3299.02|3307.4|3298.7|3307.72|3299.02|3307.26|3298.56|23
1631593200000|2021-09-14 04:20:00|3307.63|3298.93|3307.69|3298.99|3308.05|3299.35|3307.31|3298.61|31
1631593210000|2021-09-14 04:20:10|3307.71|3299.01|3306.38|3297.68|3307.84|3299.14|3306.37|3297.67|37
1631593220000|2021-09-14 04:20:20|3306.35|3297.65|3306.4|3297.7|3306.5|3297.8|3306.19|3297.49|28
1631593230000|2021-09-14 04:20:30|3306.5|3297.8|3305.9|3297.2|3307.29|3298.59|3305.85|3297.15|31
1631593240000|2021-09-14 04:20:40|3305.78|3297.08|3306.27|3297.57|3306.27|3297.57|3305.56|3296.86|35
1631593250000|2021-09-14 04:20:50|3306.32|3297.62|3307.14|3298.44|3307.29|3298.59|3305.95|3297.25|36
1631593260000|2021-09-14 04:21:00|3306.9|3298.2|3305.96|3297.26|3307.18|3298.48|3305.96|3297.26|30
1631593270000|2021-09-14 04:21:10|3305.91|3297.21|3305.39|3296.69|3305.98|3297.28|3305.16|3296.46|31
1631593280000|2021-09-14 04:21:20|3305.4|3296.7|3304.76|3296.06|3305.4|3296.7|3304.48|3295.78|37
1631593290000|2021-09-14 04:21:30|3304.59|3295.89|3304.96|3296.26|3305.08|3296.38|3304.55|3295.85|36
1631593300000|2021-09-14 04:21:40|3305.04|3296.34|3305.07|3296.37|3305.16|3296.46|3304.73|3296.03|38
1631593310000|2021-09-14 04:21:50|3305.16|3296.46|3306.2|3297.5|3306.5|3297.8|3304.88|3296.18|36
1631593320000|2021-09-14 04:22:00|3306.15|3297.45|3305.4|3296.7|3306.19|3297.49|3305.23|3296.53|37
1631593330000|2021-09-14 04:22:10|3305.43|3296.73|3305.37|3296.67|3305.44|3296.74|3305.22|3296.52|33
1631593340000|2021-09-14 04:22:20|3305.35|3296.65|3305.24|3296.54|3305.43|3296.73|3305.18|3296.48|33
1631593350000|2021-09-14 04:22:30|3305.27|3296.57|3304.07|3295.37|3305.27|3296.57|3303.45|3294.75|34
1631593360000|2021-09-14 04:22:40|3304.08|3295.38|3303.56|3294.86|3304.09|3295.39|3303.53|3294.83|35
1631593370000|2021-09-14 04:22:50|3304.11|3295.41|3303.84|3295.14|3304.11|3295.41|3303.24|3294.54|35
1631593380000|2021-09-14 04:23:00|3303.68|3294.98|3303.77|3295.07|3303.95|3295.25|3303.51|3294.81|32
1631593390000|2021-09-14 04:23:10|3303.78|3295.08|3303.84|3295.14|3303.9|3295.2|3303.64|3294.94|32
1631593400000|2021-09-14 04:23:20|3303.83|3295.13|3303.59|3294.89|3303.9|3295.2|3303.35|3294.65|35
1631593410000|2021-09-14 04:23:30|3303.62|3294.92|3303.51|3294.81|3303.77|3295.07|3303.51|3294.81|36
1631593420000|2021-09-14 04:23:40|3303.5|3294.8|3304.87|3296.17|3304.88|3296.18|3303.33|3294.63|33
1631593430000|2021-09-14 04:23:50|3304.89|3296.19|3305.14|3296.44|3305.28|3296.58|3304.6|3295.9|34
1631593440000|2021-09-14 04:24:00|3305.13|3296.43|3305.28|3296.58|3305.28|3296.58|3304.83|3296.13|33
1631593450000|2021-09-14 04:24:10|3305.12|3296.42|3305.3|3296.6|3305.35|3296.65|3305.01|3296.31|30
1631593460000|2021-09-14 04:24:20|3305.56|3296.86|3306.93|3298.23|3307.43|3298.73|3305.56|3296.86|35
1631593470000|2021-09-14 04:24:30|3306.95|3298.25|3306.73|3298.03|3307.03|3298.33|3306.73|3298.03|32
1631593480000|2021-09-14 04:24:40|3306.72|3298.02|3306.85|3298.15|3306.85|3298.15|3306.65|3297.95|25
1631593490000|2021-09-14 04:24:50|3306.79|3298.09|3306.66|3297.96|3306.83|3298.13|3306.62|3297.92|35
1631593500000|2021-09-14 04:25:00|3306.68|3297.98|3303.9|3295.2|3306.68|3297.98|3303.66|3294.96|35
1631593510000|2021-09-14 04:25:10|3303.89|3295.19|3303.5|3294.8|3304.08|3295.38|3303.47|3294.77|33
1631593520000|2021-09-14 04:25:20|3303.49|3294.79|3302.67|3293.97|3303.51|3294.81|3302.59|3293.89|19
1631593530000|2021-09-14 04:25:30|3302.66|3293.96|3302.76|3294.06|3302.83|3294.13|3302.48|3293.78|22
1631593540000|2021-09-14 04:25:40|3302.7|3294|3304.15|3295.45|3304.15|3295.45|3302.65|3293.95|34
1631593550000|2021-09-14 04:25:50|3304.31|3295.61|3302.92|3294.22|3304.52|3295.82|3302.65|3293.95|37
1631593560000|2021-09-14 04:26:00|3302.94|3294.24|3302.69|3293.99|3303.18|3294.48|3302.67|3293.97|34
1631593570000|2021-09-14 04:26:10|3302.74|3294.04|3302.77|3294.07|3302.82|3294.12|3302.46|3293.76|32
1631593580000|2021-09-14 04:26:20|3302.66|3293.96|3300.88|3292.18|3302.73|3294.03|3300.77|3292.07|35
1631593590000|2021-09-14 04:26:30|3300.82|3292.12|3301.07|3292.37|3301.24|3292.54|3300.79|3292.09|32
1631593600000|2021-09-14 04:26:40|3301.04|3292.34|3301.14|3292.44|3301.25|3292.55|3301.01|3292.31|25
1631593610000|2021-09-14 04:26:50|3301.16|3292.46|3302.41|3293.71|3302.41|3293.71|3300.98|3292.28|33
1631593620000|2021-09-14 04:27:00|3302.75|3294.05|3301.41|3292.71|3303.21|3294.51|3301.41|3292.71|31
1631593630000|2021-09-14 04:27:10|3301.42|3292.72|3301.47|3292.77|3301.8|3293.1|3301.35|3292.65|31
1631593640000|2021-09-14 04:27:20|3301.52|3292.82|3301.63|3292.93|3301.98|3293.28|3301.49|3292.79|32
1631593650000|2021-09-14 04:27:30|3301.86|3293.16|3301.7|3293|3301.87|3293.17|3301.34|3292.64|26
1631593660000|2021-09-14 04:27:40|3301.71|3293.01|3301.65|3292.95|3301.95|3293.25|3301.48|3292.78|35
1631593670000|2021-09-14 04:27:50|3301.64|3292.94|3302.35|3293.65|3302.98|3294.28|3301.56|3292.86|39
1631593680000|2021-09-14 04:28:00|3302.42|3293.72|3302.58|3293.88|3302.64|3293.94|3302.19|3293.49|35
1631593690000|2021-09-14 04:28:10|3302.6|3293.9|3303.13|3294.43|3303.13|3294.43|3302.23|3293.53|34
1631593700000|2021-09-14 04:28:20|3303.09|3294.39|3303.76|3295.06|3303.87|3295.17|3303.06|3294.36|29
1631593710000|2021-09-14 04:28:30|3303.74|3295.04|3303.6|3294.9|3303.95|3295.25|3303.45|3294.75|29
1631593720000|2021-09-14 04:28:40|3303.64|3294.94|3303.71|3295.01|3303.94|3295.24|3303.56|3294.86|18
1631593730000|2021-09-14 04:28:50|3303.74|3295.04|3300.69|3291.99|3303.74|3295.04|3299.64|3290.94|37
1631593740000|2021-09-14 04:29:00|3300.89|3292.19|3299.4|3290.7|3300.95|3292.25|3299.23|3290.53|31
1631593750000|2021-09-14 04:29:10|3299.27|3290.57|3300.82|3292.12|3300.82|3292.12|3299.27|3290.57|30
1631593760000|2021-09-14 04:29:20|3300.76|3292.06|3300.6|3291.9|3300.76|3292.06|3300.39|3291.69|33
1631593770000|2021-09-14 04:29:30|3300.64|3291.94|3300.88|3292.18|3301.05|3292.35|3299.37|3290.67|29
1631593780000|2021-09-14 04:29:40|3300.95|3292.25|3300.27|3291.57|3300.97|3292.27|3300.07|3291.37|26
1631593790000|2021-09-14 04:29:50|3300.1|3291.4|3300.41|3291.71|3300.63|3291.93|3300.1|3291.4|34
1631593800000|2021-09-14 04:30:00|3300.43|3291.73|3300.45|3291.75|3300.52|3291.82|3300.37|3291.67|16
1631593810000|2021-09-14 04:30:10|3300.44|3291.74|3298.78|3290.08|3300.45|3291.75|3298.52|3289.82|30
1631593820000|2021-09-14 04:30:20|3299|3290.3|3298.72|3290.02|3299.13|3290.43|3298.6|3289.9|30
1631593830000|2021-09-14 04:30:30|3298.88|3290.18|3298.39|3289.69|3298.9|3290.2|3297.96|3289.26|33
1631593840000|2021-09-14 04:30:40|3298.38|3289.68|3298.53|3289.83|3298.87|3290.17|3298.18|3289.48|33
1631593850000|2021-09-14 04:30:50|3298.59|3289.89|3297.8|3289.1|3298.69|3289.99|3297.73|3289.03|36
1631593860000|2021-09-14 04:31:00|3297.94|3289.24|3298.92|3290.22|3299.08|3290.38|3297.59|3288.89|26
1631593870000|2021-09-14 04:31:10|3298.93|3290.23|3298.51|3289.81|3298.93|3290.23|3298.51|3289.81|32
1631593880000|2021-09-14 04:31:20|3298.57|3289.87|3298.64|3289.94|3298.9|3290.2|3298.51|3289.81|31
1631593890000|2021-09-14 04:31:30|3298.56|3289.86|3297.66|3288.96|3298.56|3289.86|3297.29|3288.59|29
1631593900000|2021-09-14 04:31:40|3297.62|3288.92|3297.41|3288.71|3297.66|3288.96|3297.35|3288.65|29
1631593910000|2021-09-14 04:31:50|3297.42|3288.72|3297.52|3288.82|3297.56|3288.86|3297.39|3288.69|19
1631593920000|2021-09-14 04:32:00|3297.39|3288.69|3297.13|3288.43|3297.7|3289|3296.92|3288.22|33
1631593930000|2021-09-14 04:32:10|3297.1|3288.4|3296|3287.3|3297.13|3288.43|3296|3287.3|36
1631593940000|2021-09-14 04:32:20|3296.17|3287.47|3296.09|3287.39|3296.37|3287.67|3295.86|3287.16|33
1631593950000|2021-09-14 04:32:30|3296.17|3287.47|3296.01|3287.31|3296.23|3287.53|3296.01|3287.31|33
1631593960000|2021-09-14 04:32:40|3296.03|3287.33|3298.19|3289.49|3298.34|3289.64|3296|3287.3|33
1631593970000|2021-09-14 04:32:50|3298.2|3289.5|3298.22|3289.52|3298.25|3289.55|3297.99|3289.29|25
1631593980000|2021-09-14 04:33:00|3298.12|3289.42|3298.21|3289.51|3298.22|3289.52|3298.05|3289.35|26
1631593990000|2021-09-14 04:33:10|3298.22|3289.52|3298.07|3289.37|3298.24|3289.54|3298|3289.3|24
1631594000000|2021-09-14 04:33:20|3298.08|3289.38|3298.26|3289.56|3298.47|3289.77|3298.07|3289.37|21
1631594010000|2021-09-14 04:33:30|3298.47|3289.77|3298.14|3289.44|3298.47|3289.77|3297.95|3289.25|23
1631594020000|2021-09-14 04:33:40|3298.06|3289.36|3296.52|3287.82|3298.06|3289.36|3296.33|3287.63|28
1631594030000|2021-09-14 04:33:50|3296.47|3287.77|3296.29|3287.59|3296.66|3287.96|3296.23|3287.53|27
1631594040000|2021-09-14 04:34:00|3296.28|3287.58|3293.55|3284.85|3296.3|3287.6|3292.9|3284.2|36
1631594050000|2021-09-14 04:34:10|3293.67|3284.97|3292.89|3284.19|3293.7|3285|3292.69|3283.99|37
1631594060000|2021-09-14 04:34:20|3292.92|3284.22|3293.02|3284.32|3293.21|3284.51|3292.6|3283.9|36
1631594070000|2021-09-14 04:34:30|3293.06|3284.36|3293.23|3284.53|3293.55|3284.85|3292.96|3284.26|31
1631594080000|2021-09-14 04:34:40|3293.22|3284.52|3295.2|3286.5|3295.22|3286.52|3293.17|3284.47|30
1631594090000|2021-09-14 04:34:50|3295.24|3286.54|3294.7|3286|3295.55|3286.85|3294.29|3285.59|36
1631594100000|2021-09-14 04:35:00|3294.69|3285.99|3294.77|3286.07|3294.82|3286.12|3294.19|3285.49|33
1631594110000|2021-09-14 04:35:10|3294.85|3286.15|3295.21|3286.51|3295.32|3286.62|3294.85|3286.15|21
1631594120000|2021-09-14 04:35:20|3295.2|3286.5|3294.72|3286.02|3295.21|3286.51|3294.68|3285.98|22
1631594130000|2021-09-14 04:35:30|3294.73|3286.03|3295|3286.3|3295.07|3286.37|3294.73|3286.03|25
1631594140000|2021-09-14 04:35:40|3295.03|3286.33|3295.1|3286.4|3295.25|3286.55|3294.96|3286.26|14
1631594150000|2021-09-14 04:35:50|3295.02|3286.32|3294.13|3285.43|3295.02|3286.32|3293.95|3285.25|24
1631594160000|2021-09-14 04:36:00|3294.14|3285.44|3295.03|3286.33|3295.12|3286.42|3293.81|3285.11|35
1631594170000|2021-09-14 04:36:10|3295.04|3286.34|3295.26|3286.56|3295.84|3287.14|3295.04|3286.34|33
1631594180000|2021-09-14 04:36:20|3295.25|3286.55|3295.25|3286.55|3295.44|3286.74|3295.11|3286.41|34
1631594190000|2021-09-14 04:36:30|3295.22|3286.52|3296.45|3287.75|3296.59|3287.89|3295.19|3286.49|29
1631594200000|2021-09-14 04:36:40|3296.62|3287.92|3296.02|3287.32|3296.62|3287.92|3295.93|3287.23|32
1631594210000|2021-09-14 04:36:50|3296.07|3287.37|3296.23|3287.53|3296.23|3287.53|3296|3287.3|30
1631594220000|2021-09-14 04:37:00|3296.21|3287.51|3297.94|3289.24|3297.94|3289.24|3296.16|3287.46|31
1631594230000|2021-09-14 04:37:10|3297.71|3289.01|3297.61|3288.91|3298.35|3289.65|3297.43|3288.73|29
1631594240000|2021-09-14 04:37:20|3297.44|3288.74|3297.18|3288.48|3297.73|3289.03|3296.91|3288.21|33
1631594250000|2021-09-14 04:37:30|3297.17|3288.47|3297.13|3288.43|3297.27|3288.57|3297.11|3288.41|18
1631594260000|2021-09-14 04:37:40|3297.15|3288.45|3296.94|3288.24|3297.15|3288.45|3296.85|3288.15|29
1631594270000|2021-09-14 04:37:50|3297.03|3288.33|3296.6|3287.9|3297.15|3288.45|3296.58|3287.88|27
1631594280000|2021-09-14 04:38:00|3296.61|3287.91|3296.64|3287.94|3296.71|3288.01|3296.52|3287.82|23
1631594290000|2021-09-14 04:38:10|3296.65|3287.95|3296.58|3287.88|3296.74|3288.04|3296.51|3287.81|31
1631594300000|2021-09-14 04:38:20|3296.6|3287.9|3296.25|3287.55|3297.54|3288.84|3296.21|3287.51|33
1631594310000|2021-09-14 04:38:30|3296.31|3287.61|3296.97|3288.27|3297.02|3288.32|3296.27|3287.57|34
1631594320000|2021-09-14 04:38:40|3296.98|3288.28|3297.11|3288.41|3297.15|3288.45|3296.93|3288.23|36
1631594330000|2021-09-14 04:38:50|3297.3|3288.6|3297.58|3288.88|3297.58|3288.88|3297.19|3288.49|28
1631594340000|2021-09-14 04:39:00|3297.56|3288.86|3297.7|3289|3297.88|3289.18|3297.31|3288.61|25
1631594350000|2021-09-14 04:39:10|3297.76|3289.06|3299.06|3290.36|3299.33|3290.63|3297.6|3288.9|35
1631594360000|2021-09-14 04:39:20|3299.11|3290.41|3297.14|3288.44|3299.15|3290.45|3297.02|3288.32|32
1631594370000|2021-09-14 04:39:30|3297.17|3288.47|3297.11|3288.41|3297.2|3288.5|3297|3288.3|36
1631594380000|2021-09-14 04:39:40|3297.13|3288.43|3298.56|3289.86|3298.56|3289.86|3297.07|3288.37|34
1631594390000|2021-09-14 04:39:50|3298.55|3289.85|3298.69|3289.99|3298.86|3290.16|3298.36|3289.66|25
1631594400000|2021-09-14 04:40:00|3298.66|3289.96|3298.61|3289.91|3298.73|3290.03|3298.56|3289.86|19
1631594410000|2021-09-14 04:40:10|3298.74|3290.04|3298.4|3289.7|3298.74|3290.04|3298.37|3289.67|10
1631594420000|2021-09-14 04:40:20|3298.35|3289.65|3298.48|3289.78|3298.49|3289.79|3298.33|3289.63|11
1631594430000|2021-09-14 04:40:30|3298.44|3289.74|3297.51|3288.81|3298.44|3289.74|3297.51|3288.81|14
1631594440000|2021-09-14 04:40:40|3297.53|3288.83|3297.64|3288.94|3297.72|3289.02|3297.53|3288.83|27
1631594450000|2021-09-14 04:40:50|3297.65|3288.95|3297.55|3288.85|3297.76|3289.06|3297.44|3288.74|32
1631594460000|2021-09-14 04:41:00|3297.73|3289.03|3297.67|3288.97|3297.8|3289.1|3297.55|3288.85|20
1631594470000|2021-09-14 04:41:10|3297.81|3289.11|3297.19|3288.49|3297.81|3289.11|3297.16|3288.46|28
1631594480000|2021-09-14 04:41:20|3297.25|3288.55|3298.02|3289.32|3298.06|3289.36|3297.07|3288.37|24
1631594490000|2021-09-14 04:41:30|3298.05|3289.35|3297.97|3289.27|3298.06|3289.36|3297.94|3289.24|19
1631594500000|2021-09-14 04:41:40|3298.03|3289.33|3297.86|3289.16|3298.2|3289.5|3297.71|3289.01|30
1631594510000|2021-09-14 04:41:50|3297.88|3289.18|3297.65|3288.95|3297.88|3289.18|3297.49|3288.79|27
1631594520000|2021-09-14 04:42:00|3297.79|3289.09|3297.81|3289.11|3297.81|3289.11|3297.78|3289.08|6
1631594530000|2021-09-14 04:42:10|3297.82|3289.12|3297.57|3288.87|3297.83|3289.13|3297.57|3288.87|12
1631594540000|2021-09-14 04:42:20|3297.64|3288.94|3297.61|3288.91|3297.72|3289.02|3297.54|3288.84|25
1631594550000|2021-09-14 04:42:30|3297.63|3288.93|3297.34|3288.64|3297.75|3289.05|3297.34|3288.64|22
1631594560000|2021-09-14 04:42:40|3297.22|3288.52|3296.55|3287.85|3297.22|3288.52|3296.52|3287.82|27
1631594570000|2021-09-14 04:42:50|3296.54|3287.84|3296.42|3287.72|3296.57|3287.87|3296.37|3287.67|17
1631594580000|2021-09-14 04:43:00|3296.37|3287.67|3296.37|3287.67|3296.42|3287.72|3296.24|3287.54|30
1631594590000|2021-09-14 04:43:10|3296.32|3287.62|3296.36|3287.66|3296.4|3287.7|3296.25|3287.55|25
1631594600000|2021-09-14 04:43:20|3296.28|3287.58|3294.63|3285.93|3296.28|3287.58|3294.22|3285.52|32
1631594610000|2021-09-14 04:43:30|3294.59|3285.89|3294.5|3285.8|3294.62|3285.92|3294.36|3285.66|24
1631594620000|2021-09-14 04:43:40|3294.51|3285.81|3294.48|3285.78|3294.77|3286.07|3294.46|3285.76|20
1631594630000|2021-09-14 04:43:50|3294.52|3285.82|3294.47|3285.77|3294.59|3285.89|3294.45|3285.75|11
1631594640000|2021-09-14 04:44:00|3294.46|3285.76|3294.4|3285.7|3294.46|3285.76|3294.16|3285.46|28
1631594650000|2021-09-14 04:44:10|3294.35|3285.65|3294.05|3285.35|3294.4|3285.7|3293.8|3285.1|22
1631594660000|2021-09-14 04:44:20|3294.07|3285.37|3295.87|3287.17|3296.14|3287.44|3293.92|3285.22|34
1631594670000|2021-09-14 04:44:30|3296.26|3287.56|3296.26|3287.56|3296.33|3287.63|3295.84|3287.14|28
1631594680000|2021-09-14 04:44:40|3296.33|3287.63|3298.54|3289.84|3298.54|3289.84|3296.27|3287.57|30
1631594690000|2021-09-14 04:44:50|3298.38|3289.68|3298.43|3289.73|3298.55|3289.85|3298.19|3289.49|32
1631594700000|2021-09-14 04:45:00|3298.18|3289.48|3297.92|3289.22|3298.25|3289.55|3297.89|3289.19|31
1631594710000|2021-09-14 04:45:10|3297.89|3289.19|3297.55|3288.85|3297.94|3289.24|3297.49|3288.79|20
1631594720000|2021-09-14 04:45:20|3297.56|3288.86|3298.04|3289.34|3298.15|3289.45|3297.54|3288.84|28
1631594730000|2021-09-14 04:45:30|3297.98|3289.28|3298.52|3289.82|3298.52|3289.82|3297.87|3289.17|26
1631594740000|2021-09-14 04:45:40|3298.53|3289.83|3299.54|3290.84|3299.55|3290.85|3298.46|3289.76|19
1631594750000|2021-09-14 04:45:50|3299.5|3290.8|3299.44|3290.74|3299.57|3290.87|3299.42|3290.72|24
1631594760000|2021-09-14 04:46:00|3299.74|3291.04|3299.61|3290.91|3300.05|3291.35|3299.58|3290.88|35
1631594770000|2021-09-14 04:46:10|3299.58|3290.88|3297.55|3288.85|3299.75|3291.05|3297.44|3288.74|30
1631594780000|2021-09-14 04:46:20|3297.54|3288.84|3297.15|3288.45|3297.91|3289.21|3296.63|3287.93|36
1631594790000|2021-09-14 04:46:30|3297.12|3288.42|3297|3288.3|3297.24|3288.54|3296.98|3288.28|30
1631594800000|2021-09-14 04:46:40|3296.8|3288.1|3294.54|3285.84|3296.86|3288.16|3294.44|3285.74|38
1631594810000|2021-09-14 04:46:50|3294.55|3285.85|3294.82|3286.12|3295.52|3286.82|3294.41|3285.71|32
1631594820000|2021-09-14 04:47:00|3294.84|3286.14|3294.84|3286.14|3295.09|3286.39|3294.56|3285.86|34
1631594830000|2021-09-14 04:47:10|3294.75|3286.05|3295.12|3286.42|3295.12|3286.42|3294.41|3285.71|34
1631594840000|2021-09-14 04:47:20|3295.08|3286.38|3293.3|3284.6|3295.18|3286.48|3292.98|3284.28|36
1631594850000|2021-09-14 04:47:30|3293.36|3284.66|3291.96|3283.26|3293.38|3284.68|3291.96|3283.26|37
1631594860000|2021-09-14 04:47:40|3291.97|3283.27|3292.49|3283.79|3292.55|3283.85|3291.97|3283.27|21
1631594870000|2021-09-14 04:47:50|3292.53|3283.83|3292.29|3283.59|3293.13|3284.43|3292.26|3283.56|26
1631594880000|2021-09-14 04:48:00|3292.28|3283.58|3292.97|3284.27|3293.24|3284.54|3292.27|3283.57|29
1631594890000|2021-09-14 04:48:10|3292.95|3284.25|3293.29|3284.59|3293.32|3284.62|3292.76|3284.06|19
1631594900000|2021-09-14 04:48:20|3293.22|3284.52|3292.67|3283.97|3293.49|3284.79|3292.51|3283.81|33
1631594910000|2021-09-14 04:48:30|3292.62|3283.92|3292.61|3283.91|3292.7|3284|3292.53|3283.83|27
1631594920000|2021-09-14 04:48:40|3292.6|3283.9|3292.18|3283.48|3292.99|3284.29|3291.68|3282.98|28
1631594930000|2021-09-14 04:48:50|3292.3|3283.6|3291.73|3283.03|3292.3|3283.6|3291.61|3282.91|13
1631594940000|2021-09-14 04:49:00|3291.61|3282.91|3291.52|3282.82|3291.73|3283.03|3290.73|3282.03|30
1631594950000|2021-09-14 04:49:10|3291.68|3282.98|3291.58|3282.88|3291.69|3282.99|3291.37|3282.67|31
1631594960000|2021-09-14 04:49:20|3291.54|3282.84|3292.58|3283.88|3292.66|3283.96|3291.5|3282.8|32
1631594970000|2021-09-14 04:49:30|3292.64|3283.94|3292.53|3283.83|3292.76|3284.06|3292.45|3283.75|26
1631594980000|2021-09-14 04:49:40|3292.76|3284.06|3292.67|3283.97|3292.76|3284.06|3292.36|3283.66|14
1631594990000|2021-09-14 04:49:50|3292.6|3283.9|3292.96|3284.26|3293.01|3284.31|3292.6|3283.9|28
1631595000000|2021-09-14 04:50:00|3292.94|3284.24|3292.76|3284.06|3292.94|3284.24|3292.59|3283.89|26
1631595010000|2021-09-14 04:50:10|3292.78|3284.08|3294.43|3285.73|3294.43|3285.73|3292.74|3284.04|30
1631595020000|2021-09-14 04:50:20|3294.85|3286.15|3294.79|3286.09|3294.94|3286.24|3294.37|3285.67|34
1631595030000|2021-09-14 04:50:30|3294.72|3286.02|3294.85|3286.15|3294.85|3286.15|3294.56|3285.86|27
1631595040000|2021-09-14 04:50:40|3294.9|3286.2|3294.79|3286.09|3295|3286.3|3294.7|3286|28
1631595050000|2021-09-14 04:50:50|3294.78|3286.08|3295.95|3287.25|3295.97|3287.27|3294.71|3286.01|31
1631595060000|2021-09-14 04:51:00|3295.94|3287.24|3295.54|3286.84|3296.01|3287.31|3295.37|3286.67|35
1631595070000|2021-09-14 04:51:10|3295.49|3286.79|3294.34|3285.64|3295.54|3286.84|3294.34|3285.64|25
1631595080000|2021-09-14 04:51:20|3294.35|3285.65|3293.46|3284.76|3294.37|3285.67|3293.24|3284.54|25
1631595090000|2021-09-14 04:51:30|3293.45|3284.75|3293.6|3284.9|3293.65|3284.95|3293.36|3284.66|30
1631595100000|2021-09-14 04:51:40|3293.59|3284.89|3293.47|3284.77|3293.6|3284.9|3293.38|3284.68|23
1631595110000|2021-09-14 04:51:50|3293.43|3284.73|3293.4|3284.7|3293.45|3284.75|3293.37|3284.67|18
1631595120000|2021-09-14 04:52:00|3293.37|3284.67|3295.24|3286.54|3295.24|3286.54|3293.25|3284.55|25
1631595130000|2021-09-14 04:52:10|3295.18|3286.48|3295.33|3286.63|3295.46|3286.76|3295.13|3286.43|34
1631595140000|2021-09-14 04:52:20|3295.36|3286.66|3295.51|3286.81|3295.51|3286.81|3295.14|3286.44|26
1631595150000|2021-09-14 04:52:30|3295.47|3286.77|3296.37|3287.67|3296.37|3287.67|3295.39|3286.69|28
1631595160000|2021-09-14 04:52:40|3296.32|3287.62|3294.52|3285.82|3296.36|3287.66|3294.52|3285.82|34
1631595170000|2021-09-14 04:52:50|3294.57|3285.87|3294.49|3285.79|3294.8|3286.1|3294.49|3285.79|28
1631595180000|2021-09-14 04:53:00|3294.68|3285.98|3291.33|3282.63|3295.74|3287.04|3291.33|3282.63|33
1631595190000|2021-09-14 04:53:10|3291.26|3282.56|3291.21|3282.51|3291.56|3282.86|3290.9|3282.2|31
1631595200000|2021-09-14 04:53:20|3291.41|3282.71|3290.91|3282.21|3291.75|3283.05|3289.45|3280.75|35
1631595210000|2021-09-14 04:53:30|3290.9|3282.2|3290.96|3282.26|3290.96|3282.26|3290.45|3281.75|33
1631595220000|2021-09-14 04:53:40|3291.08|3282.38|3290.37|3281.67|3291.31|3282.61|3290.3|3281.6|32
1631595230000|2021-09-14 04:53:50|3290.32|3281.62|3290.37|3281.67|3290.44|3281.74|3290.05|3281.35|30
1631595240000|2021-09-14 04:54:00|3290.33|3281.63|3289.73|3281.03|3290.35|3281.65|3289.56|3280.86|30
1631595250000|2021-09-14 04:54:10|3289.62|3280.92|3292.51|3283.81|3292.96|3284.26|3289.62|3280.92|28
1631595260000|2021-09-14 04:54:20|3292.38|3283.68|3291.11|3282.41|3292.38|3283.68|3290.95|3282.25|39
1631595270000|2021-09-14 04:54:30|3290.68|3281.98|3289.98|3281.28|3290.76|3282.06|3289.78|3281.08|30
1631595280000|2021-09-14 04:54:40|3289.95|3281.25|3288.97|3280.27|3290.12|3281.42|3288.69|3279.99|33
1631595290000|2021-09-14 04:54:50|3289.01|3280.31|3288.77|3280.07|3289.32|3280.62|3288.63|3279.93|30
1631595300000|2021-09-14 04:55:00|3288.76|3280.06|3290.16|3281.46|3290.21|3281.51|3288.76|3280.06|31
1631595310000|2021-09-14 04:55:10|3290.19|3281.49|3288.62|3279.92|3290.2|3281.5|3288.5|3279.8|31
1631595320000|2021-09-14 04:55:20|3288.72|3280.02|3288.89|3280.19|3289.13|3280.43|3288.54|3279.84|32
1631595330000|2021-09-14 04:55:30|3288.92|3280.22|3288.67|3279.97|3289.16|3280.46|3288.67|3279.97|34
1631595340000|2021-09-14 04:55:40|3288.83|3280.13|3289.22|3280.52|3289.4|3280.7|3288.65|3279.95|28
1631595350000|2021-09-14 04:55:50|3289.35|3280.65|3288.77|3280.07|3289.36|3280.66|3288.32|3279.62|35
1631595360000|2021-09-14 04:56:00|3288.92|3280.22|3288.76|3280.06|3288.92|3280.22|3288.76|3280.06|16
1631595370000|2021-09-14 04:56:10|3288.8|3280.1|3287.43|3278.73|3288.82|3280.12|3287.17|3278.47|28
1631595380000|2021-09-14 04:56:20|3287.35|3278.65|3287.76|3279.06|3287.89|3279.19|3287.35|3278.65|30
1631595390000|2021-09-14 04:56:30|3287.77|3279.07|3287.14|3278.44|3288.47|3279.77|3285.9|3277.2|37
1631595400000|2021-09-14 04:56:40|3287.15|3278.45|3288.25|3279.55|3289.73|3281.03|3287.13|3278.43|32
1631595410000|2021-09-14 04:56:50|3288.12|3279.42|3284.68|3275.98|3288.12|3279.42|3284.68|3275.98|40
1631595420000|2021-09-14 04:57:00|3284.7|3276|3281.8|3273.1|3285.18|3276.48|3281.8|3273.1|38
1631595430000|2021-09-14 04:57:10|3281.88|3273.18|3278.92|3270.22|3282.83|3274.13|3278.92|3270.22|39
1631595440000|2021-09-14 04:57:20|3279.01|3270.31|3278.96|3270.26|3280.12|3271.42|3278.63|3269.93|39
1631595450000|2021-09-14 04:57:30|3278.95|3270.25|3278.57|3269.87|3279.92|3271.22|3278.48|3269.78|39
1631595460000|2021-09-14 04:57:40|3278.52|3269.82|3279.03|3270.33|3279.67|3270.97|3278.19|3269.49|38
1631595470000|2021-09-14 04:57:50|3279.04|3270.34|3279.42|3270.72|3279.42|3270.72|3277.75|3269.05|39
1631595480000|2021-09-14 04:58:00|3279.37|3270.67|3279.78|3271.08|3283.24|3274.54|3279.29|3270.59|40
1631595490000|2021-09-14 04:58:10|3279.76|3271.06|3280.17|3271.47|3281.51|3272.81|3279.76|3271.06|36
1631595500000|2021-09-14 04:58:20|3280.03|3271.33|3280.39|3271.69|3280.39|3271.69|3279.29|3270.59|39
1631595510000|2021-09-14 04:58:30|3280.35|3271.65|3280.74|3272.04|3281.05|3272.35|3280.32|3271.62|35
1631595520000|2021-09-14 04:58:40|3280.7|3272|3281.7|3273|3281.81|3273.11|3280.7|3272|30
1631595530000|2021-09-14 04:58:50|3281.77|3273.07|3281.05|3272.35|3282.48|3273.78|3280.84|3272.14|25
1631595540000|2021-09-14 04:59:00|3281.06|3272.36|3280.7|3272|3281.79|3273.09|3280.7|3272|34
1631595550000|2021-09-14 04:59:10|3280.74|3272.04|3281.98|3273.28|3282.08|3273.38|3280.74|3272.04|24
1631595560000|2021-09-14 04:59:20|3282|3273.3|3281.78|3273.08|3282.12|3273.42|3281.44|3272.74|35
1631595570000|2021-09-14 04:59:30|3281.75|3273.05|3282.15|3273.45|3282.44|3273.74|3281.37|3272.67|38
1631595580000|2021-09-14 04:59:40|3282.14|3273.44|3281.53|3272.83|3282.43|3273.73|3280.62|3271.92|32
1631595590000|2021-09-14 04:59:50|3281.6|3272.9|3282.32|3273.62|3282.45|3273.75|3281.49|3272.79|35
1631595600000|2021-09-14 05:00:00|3282.26|3273.56|3283.7|3275|3283.78|3275.08|3282.26|3273.56|31
1631595610000|2021-09-14 05:00:10|3283.78|3275.08|3284.33|3275.63|3284.39|3275.69|3283.69|3274.99|30
1631595620000|2021-09-14 05:00:20|3284.37|3275.67|3285.33|3276.63|3285.55|3276.85|3284.36|3275.66|29
1631595630000|2021-09-14 05:00:30|3285.4|3276.7|3285.53|3276.83|3285.66|3276.96|3285.33|3276.63|13
1631595640000|2021-09-14 05:00:40|3285.52|3276.82|3284.39|3275.69|3285.9|3277.2|3284.39|3275.69|20
1631595650000|2021-09-14 05:00:50|3284.46|3275.76|3283.74|3275.04|3284.46|3275.76|3283.29|3274.59|32
1631595660000|2021-09-14 05:01:00|3283.75|3275.05|3285.61|3276.91|3285.61|3276.91|3283.67|3274.97|31
1631595670000|2021-09-14 05:01:10|3285.66|3276.96|3284.63|3275.93|3285.67|3276.97|3284.63|3275.93|32
1631595680000|2021-09-14 05:01:20|3284.65|3275.95|3284.98|3276.28|3285.19|3276.49|3284.36|3275.66|34
1631595690000|2021-09-14 05:01:30|3285.27|3276.57|3285.14|3276.44|3285.36|3276.66|3284.89|3276.19|31
1631595700000|2021-09-14 05:01:40|3285.12|3276.42|3283.75|3275.05|3285.31|3276.61|3283.75|3275.05|33
1631595710000|2021-09-14 05:01:50|3283.74|3275.04|3283.88|3275.18|3284.24|3275.54|3283.74|3275.04|33
1631595720000|2021-09-14 05:02:00|3283.76|3275.06|3284.42|3275.72|3284.45|3275.75|3282.82|3274.12|34
1631595730000|2021-09-14 05:02:10|3284.5|3275.8|3285.54|3276.84|3285.65|3276.95|3284.5|3275.8|32
1631595740000|2021-09-14 05:02:20|3285.56|3276.86|3285.56|3276.86|3285.64|3276.94|3285.54|3276.84|14
1631595750000|2021-09-14 05:02:30|3285.59|3276.89|3287.01|3278.31|3287.01|3278.31|3285.59|3276.89|29
1631595760000|2021-09-14 05:02:40|3287.07|3278.37|3287.14|3278.44|3287.29|3278.59|3286.94|3278.24|25
1631595770000|2021-09-14 05:02:50|3287.13|3278.43|3287.24|3278.54|3287.24|3278.54|3286.98|3278.28|32
1631595780000|2021-09-14 05:03:00|3287.25|3278.55|3287.29|3278.59|3287.32|3278.62|3287.22|3278.52|17
1631595790000|2021-09-14 05:03:10|3287.32|3278.62|3287.72|3279.02|3288.27|3279.57|3287.32|3278.62|22
1631595800000|2021-09-14 05:03:20|3287.64|3278.94|3286.36|3277.66|3287.83|3279.13|3286.29|3277.59|34
1631595810000|2021-09-14 05:03:30|3286.34|3277.64|3286.51|3277.81|3286.51|3277.81|3285.48|3276.78|37
1631595820000|2021-09-14 05:03:40|3286.41|3277.71|3286.57|3277.87|3286.74|3278.04|3286.41|3277.71|32
1631595830000|2021-09-14 05:03:50|3286.55|3277.85|3286.44|3277.74|3286.6|3277.9|3286.11|3277.41|35
1631595840000|2021-09-14 05:04:00|3286.56|3277.86|3286.14|3277.44|3286.79|3278.09|3286.14|3277.44|31
1631595850000|2021-09-14 05:04:10|3286.17|3277.47|3288.03|3279.33|3288.29|3279.59|3286.17|3277.47|35
1631595860000|2021-09-14 05:04:20|3287.79|3279.09|3286.73|3278.03|3288.11|3279.41|3286.73|3278.03|31
1631595870000|2021-09-14 05:04:30|3286.78|3278.08|3286.5|3277.8|3286.82|3278.12|3286.5|3277.8|30
1631595880000|2021-09-14 05:04:40|3286.38|3277.68|3286.68|3277.98|3286.73|3278.03|3286.38|3277.68|32
1631595890000|2021-09-14 05:04:50|3286.69|3277.99|3286.71|3278.01|3286.81|3278.11|3286.58|3277.88|30
1631595900000|2021-09-14 05:05:00|3286.86|3278.16|3287.63|3278.93|3287.96|3279.26|3286.72|3278.02|28
1631595910000|2021-09-14 05:05:10|3287.65|3278.95|3287.67|3278.97|3287.74|3279.04|3287.29|3278.59|25
1631595920000|2021-09-14 05:05:20|3287.61|3278.91|3287.45|3278.75|3287.7|3279|3287.45|3278.75|17
1631595930000|2021-09-14 05:05:30|3287.46|3278.76|3287.68|3278.98|3287.68|3278.98|3287.32|3278.62|23
1631595940000|2021-09-14 05:05:40|3287.69|3278.99|3287.65|3278.95|3287.69|3278.99|3287.5|3278.8|12
1631595950000|2021-09-14 05:05:50|3287.57|3278.87|3286.49|3277.79|3287.57|3278.87|3286.38|3277.68|26
1631595960000|2021-09-14 05:06:00|3286.52|3277.82|3286.63|3277.93|3286.75|3278.05|3286.37|3277.67|30
1631595970000|2021-09-14 05:06:10|3286.71|3278.01|3287.61|3278.91|3287.82|3279.12|3286.67|3277.97|31
1631595980000|2021-09-14 05:06:20|3287.69|3278.99|3287.4|3278.7|3287.69|3278.99|3287.35|3278.65|17
1631595990000|2021-09-14 05:06:30|3287.39|3278.69|3286.98|3278.28|3287.39|3278.69|3286.84|3278.14|29
1631596000000|2021-09-14 05:06:40|3286.97|3278.27|3286.99|3278.29|3287.03|3278.33|3286.92|3278.22|19
1631596010000|2021-09-14 05:06:50|3287.11|3278.41|3287.03|3278.33|3287.11|3278.41|3286.96|3278.26|17
1631596020000|2021-09-14 05:07:00|3287.05|3278.35|3286.93|3278.23|3287.08|3278.38|3286.69|3277.99|26
1631596030000|2021-09-14 05:07:10|3287.01|3278.31|3287.09|3278.39|3287.2|3278.5|3287|3278.3|21
1631596040000|2021-09-14 05:07:20|3287.1|3278.4|3288.31|3279.61|3288.31|3279.61|3287|3278.3|27
1631596050000|2021-09-14 05:07:30|3288.29|3279.59|3288.33|3279.63|3288.62|3279.92|3288.29|3279.59|9
1631596060000|2021-09-14 05:07:40|3288.46|3279.76|3288.47|3279.77|3288.58|3279.88|3288.41|3279.71|7
1631596070000|2021-09-14 05:07:50|3288.35|3279.65|3288.28|3279.58|3288.43|3279.73|3288.27|3279.57|15
1631596080000|2021-09-14 05:08:00|3288.33|3279.63|3288.25|3279.55|3288.41|3279.71|3288.25|3279.55|13
1631596090000|2021-09-14 05:08:10|3288.14|3279.44|3287.98|3279.28|3288.44|3279.74|3287.8|3279.1|29
1631596100000|2021-09-14 05:08:20|3287.97|3279.27|3288.04|3279.34|3288.06|3279.36|3287.88|3279.18|29
1631596110000|2021-09-14 05:08:30|3287.99|3279.29|3287.89|3279.19|3288.1|3279.4|3287.86|3279.16|34
1631596120000|2021-09-14 05:08:40|3287.65|3278.95|3287.92|3279.22|3287.92|3279.22|3287.65|3278.95|29
1631596130000|2021-09-14 05:08:50|3287.91|3279.21|3286.86|3278.16|3287.95|3279.25|3286.86|3278.16|23
1631596140000|2021-09-14 05:09:00|3287.05|3278.35|3287.07|3278.37|3287.26|3278.56|3286.91|3278.21|34
1631596150000|2021-09-14 05:09:10|3287.09|3278.39|3287.49|3278.79|3287.77|3279.07|3287.05|3278.35|35
1631596160000|2021-09-14 05:09:20|3287.54|3278.84|3287.72|3279.02|3288.38|3279.68|3287.52|3278.82|37
1631596170000|2021-09-14 05:09:30|3287.74|3279.04|3287.95|3279.25|3288.06|3279.36|3287.65|3278.95|19
1631596180000|2021-09-14 05:09:40|3288.01|3279.31|3287.23|3278.53|3288.01|3279.31|3287.1|3278.4|28
1631596190000|2021-09-14 05:09:50|3287.1|3278.4|3287.09|3278.39|3287.29|3278.59|3286.87|3278.17|18
1631596200000|2021-09-14 05:10:00|3287.06|3278.36|3287.07|3278.37|3287.23|3278.53|3286.75|3278.05|19
1631596210000|2021-09-14 05:10:10|3287.17|3278.47|3287.93|3279.23|3287.93|3279.23|3287.17|3278.47|14
1631596220000|2021-09-14 05:10:20|3287.8|3279.1|3288.24|3279.54|3288.24|3279.54|3287.8|3279.1|13
1631596230000|2021-09-14 05:10:30|3288.23|3279.53|3287.75|3279.05|3288.23|3279.53|3287.63|3278.93|37
1631596240000|2021-09-14 05:10:40|3287.88|3279.18|3287.69|3278.99|3287.89|3279.19|3287.56|3278.86|32
1631596250000|2021-09-14 05:10:50|3287.68|3278.98|3287.82|3279.12|3287.91|3279.21|3287.62|3278.92|35
1631596260000|2021-09-14 05:11:00|3287.84|3279.14|3288.69|3279.99|3288.69|3279.99|3287.61|3278.91|33
1631596270000|2021-09-14 05:11:10|3288.87|3280.17|3288.69|3279.99|3289.74|3281.04|3288.61|3279.91|35
1631596280000|2021-09-14 05:11:20|3288.8|3280.1|3288.77|3280.07|3288.81|3280.11|3288.37|3279.67|36
1631596290000|2021-09-14 05:11:30|3288.71|3280.01|3288.88|3280.18|3288.98|3280.28|3288.44|3279.74|35
1631596300000|2021-09-14 05:11:40|3288.82|3280.12|3288.57|3279.87|3288.92|3280.22|3288.34|3279.64|28
1631596310000|2021-09-14 05:11:50|3288.92|3280.22|3288.9|3280.2|3288.94|3280.24|3288.57|3279.87|25
1631596320000|2021-09-14 05:12:00|3288.88|3280.18|3287.5|3278.8|3289|3280.3|3287.03|3278.33|26
1631596330000|2021-09-14 05:12:10|3287.38|3278.68|3287.25|3278.55|3287.45|3278.75|3287.07|3278.37|29
1631596340000|2021-09-14 05:12:20|3287.26|3278.56|3287.84|3279.14|3287.84|3279.14|3287.17|3278.47|26
1631596350000|2021-09-14 05:12:30|3287.87|3279.17|3287.48|3278.78|3288.22|3279.52|3287.44|3278.74|35
1631596360000|2021-09-14 05:12:40|3287.51|3278.81|3287.49|3278.79|3287.7|3279|3287.35|3278.65|34
1631596370000|2021-09-14 05:12:50|3287.56|3278.86|3287.39|3278.69|3287.56|3278.86|3287.36|3278.66|20
1631596380000|2021-09-14 05:13:00|3287.38|3278.68|3287.39|3278.69|3287.49|3278.79|3287.34|3278.64|34
1631596390000|2021-09-14 05:13:10|3287.36|3278.66|3287.82|3279.12|3287.96|3279.26|3287.36|3278.66|29
1631596400000|2021-09-14 05:13:20|3287.89|3279.19|3286.8|3278.1|3288.03|3279.33|3286.8|3278.1|31
1631596410000|2021-09-14 05:13:30|3286.76|3278.06|3285.95|3277.25|3286.8|3278.1|3285.89|3277.19|23
1631596420000|2021-09-14 05:13:40|3286.04|3277.34|3285.76|3277.06|3286.04|3277.34|3285.2|3276.5|36
1631596430000|2021-09-14 05:13:50|3285.62|3276.92|3284.54|3275.84|3285.62|3276.92|3284.54|3275.84|24
1631596440000|2021-09-14 05:14:00|3284.56|3275.86|3284.59|3275.89|3284.86|3276.16|3284.53|3275.83|26
1631596450000|2021-09-14 05:14:10|3284.56|3275.86|3284.63|3275.93|3284.69|3275.99|3284.55|3275.85|19
1631596460000|2021-09-14 05:14:20|3284.66|3275.96|3284.33|3275.63|3284.7|3276|3283.9|3275.2|38
1631596470000|2021-09-14 05:14:30|3284.35|3275.65|3283.78|3275.08|3284.49|3275.79|3283.63|3274.93|36
1631596480000|2021-09-14 05:14:40|3283.77|3275.07|3284.19|3275.49|3284.31|3275.61|3283.63|3274.93|29
1631596490000|2021-09-14 05:14:50|3283.67|3274.97|3281.84|3273.14|3284.36|3275.66|3281.62|3272.92|33
1631596500000|2021-09-14 05:15:00|3281.72|3273.02|3281.43|3272.73|3281.86|3273.16|3280.76|3272.06|35
1631596510000|2021-09-14 05:15:10|3281.54|3272.84|3282.73|3274.03|3282.73|3274.03|3281.34|3272.64|37
1631596520000|2021-09-14 05:15:20|3282.78|3274.08|3282.76|3274.06|3282.82|3274.12|3282.38|3273.68|28
1631596530000|2021-09-14 05:15:30|3282.73|3274.03|3282.73|3274.03|3282.82|3274.12|3282.56|3273.86|10
1631596540000|2021-09-14 05:15:40|3282.74|3274.04|3284.41|3275.71|3284.49|3275.79|3282.58|3273.88|26
1631596550000|2021-09-14 05:15:50|3284.48|3275.78|3285.36|3276.66|3285.36|3276.66|3283.84|3275.14|35
1631596560000|2021-09-14 05:16:00|3285.48|3276.78|3285.67|3276.97|3285.71|3277.01|3285.25|3276.55|30
1631596570000|2021-09-14 05:16:10|3285.93|3277.23|3286.17|3277.47|3286.22|3277.52|3285.65|3276.95|28
1631596580000|2021-09-14 05:16:20|3286.18|3277.48|3287.26|3278.56|3287.41|3278.71|3286.03|3277.33|29
1631596590000|2021-09-14 05:16:30|3287.27|3278.57|3287.04|3278.34|3287.39|3278.69|3286.97|3278.27|33
1631596600000|2021-09-14 05:16:40|3287.3|3278.6|3287.08|3278.38|3287.3|3278.6|3287.03|3278.33|30
1631596610000|2021-09-14 05:16:50|3287.04|3278.34|3288.48|3279.78|3288.48|3279.78|3287.04|3278.34|28
1631596620000|2021-09-14 05:17:00|3288.21|3279.51|3288.25|3279.55|3288.48|3279.78|3287.98|3279.28|31
1631596630000|2021-09-14 05:17:10|3287.99|3279.29|3288.45|3279.75|3288.49|3279.79|3287.99|3279.29|25
1631596640000|2021-09-14 05:17:20|3288.47|3279.77|3288.64|3279.94|3288.68|3279.98|3288.41|3279.71|24
1631596650000|2021-09-14 05:17:30|3288.57|3279.87|3287.06|3278.36|3288.91|3280.21|3287.06|3278.36|25
1631596660000|2021-09-14 05:17:40|3287.19|3278.49|3285.81|3277.11|3287.19|3278.49|3285.81|3277.11|37
1631596670000|2021-09-14 05:17:50|3285.96|3277.26|3285.32|3276.62|3285.96|3277.26|3284.37|3275.67|35
1631596680000|2021-09-14 05:18:00|3285.29|3276.59|3285.51|3276.81|3285.68|3276.98|3285.29|3276.59|29
1631596690000|2021-09-14 05:18:10|3285.66|3276.96|3285.73|3277.03|3285.73|3277.03|3285.51|3276.81|26
1631596700000|2021-09-14 05:18:20|3285.56|3276.86|3286.19|3277.49|3286.27|3277.57|3285.56|3276.86|28
1631596710000|2021-09-14 05:18:30|3286.12|3277.42|3286.19|3277.49|3286.24|3277.54|3285.98|3277.28|32
1631596720000|2021-09-14 05:18:40|3286.08|3277.38|3287.05|3278.35|3287.41|3278.71|3286.08|3277.38|33
1631596730000|2021-09-14 05:18:50|3287.18|3278.48|3286.62|3277.92|3287.78|3279.08|3286.62|3277.92|27
1631596740000|2021-09-14 05:19:00|3286.65|3277.95|3286.63|3277.93|3286.76|3278.06|3286.44|3277.74|32
1631596750000|2021-09-14 05:19:10|3286.6|3277.9|3286.62|3277.92|3286.62|3277.92|3286.51|3277.81|11
1631596760000|2021-09-14 05:19:20|3286.59|3277.89|3286.71|3278.01|3286.71|3278.01|3286.56|3277.86|5
1631596770000|2021-09-14 05:19:30|3286.69|3277.99|3286.79|3278.09|3286.92|3278.22|3286.69|3277.99|14
1631596780000|2021-09-14 05:19:40|3286.93|3278.23|3286.82|3278.12|3286.93|3278.23|3286.8|3278.1|4
1631596790000|2021-09-14 05:19:50|3286.65|3277.95|3286.46|3277.76|3287.05|3278.35|3286.14|3277.44|27
1631596800000|2021-09-14 05:20:00|3286.4|3277.7|3287.26|3278.56|3287.4|3278.7|3286.4|3277.7|16
1631596810000|2021-09-14 05:20:10|3287.23|3278.53|3286.95|3278.25|3287.25|3278.55|3286.95|3278.25|16
1631596820000|2021-09-14 05:20:20|3286.96|3278.26|3286.67|3277.97|3287.03|3278.33|3286.67|3277.97|19
1631596830000|2021-09-14 05:20:30|3286.61|3277.91|3287.49|3278.79|3287.49|3278.79|3286.44|3277.74|18
1631596840000|2021-09-14 05:20:40|3287.44|3278.74|3287.43|3278.73|3287.46|3278.76|3287.43|3278.73|3
1631596850000|2021-09-14 05:20:50|3287.46|3278.76|3287.69|3278.99|3287.71|3279.01|3287.46|3278.76|12
1631596860000|2021-09-14 05:21:00|3287.73|3279.03|3289.07|3280.37|3289.51|3280.81|3287.69|3278.99|29
1631596870000|2021-09-14 05:21:10|3288.98|3280.28|3289.27|3280.57|3289.34|3280.64|3288.41|3279.71|32
1631596880000|2021-09-14 05:21:20|3289.09|3280.39|3289.21|3280.51|3289.24|3280.54|3289.06|3280.36|23
1631596890000|2021-09-14 05:21:30|3289.27|3280.57|3290.14|3281.44|3290.88|3282.18|3289.24|3280.54|34
1631596900000|2021-09-14 05:21:40|3290.37|3281.67|3290.56|3281.86|3290.86|3282.16|3290.12|3281.42|35
1631596910000|2021-09-14 05:21:50|3290.71|3282.01|3289.96|3281.26|3290.73|3282.03|3289.74|3281.04|32
1631596920000|2021-09-14 05:22:00|3290.19|3281.49|3288.51|3279.81|3290.19|3281.49|3288.51|3279.81|34
1631596930000|2021-09-14 05:22:10|3288.5|3279.8|3288.77|3280.07|3288.81|3280.11|3288.36|3279.66|28
1631596940000|2021-09-14 05:22:20|3288.6|3279.9|3288.74|3280.04|3289.33|3280.63|3288.6|3279.9|21
1631596950000|2021-09-14 05:22:30|3288.77|3280.07|3289.39|3280.69|3289.39|3280.69|3288.43|3279.73|31
1631596960000|2021-09-14 05:22:40|3289.49|3280.79|3289.45|3280.75|3289.54|3280.84|3289.22|3280.52|33
1631596970000|2021-09-14 05:22:50|3289.41|3280.71|3289.42|3280.72|3289.49|3280.79|3289.41|3280.71|21
1631596980000|2021-09-14 05:23:00|3289.37|3280.67|3289.22|3280.52|3289.55|3280.85|3289.18|3280.48|30
1631596990000|2021-09-14 05:23:10|3289.25|3280.55|3289.29|3280.59|3289.44|3280.74|3289.15|3280.45|34
1631597000000|2021-09-14 05:23:20|3289.23|3280.53|3289.47|3280.77|3289.56|3280.86|3289.23|3280.53|30
1631597010000|2021-09-14 05:23:30|3289.42|3280.72|3290.66|3281.96|3290.66|3281.96|3289.36|3280.66|27
1631597020000|2021-09-14 05:23:40|3290.5|3281.8|3290.44|3281.74|3290.69|3281.99|3290.18|3281.48|28
1631597030000|2021-09-14 05:23:50|3290.16|3281.46|3290.71|3282.01|3290.71|3282.01|3290.16|3281.46|24
1631597040000|2021-09-14 05:24:00|3290.43|3281.73|3290.61|3281.91|3290.75|3282.05|3290.43|3281.73|26
1631597050000|2021-09-14 05:24:10|3290.55|3281.85|3289.7|3281|3290.69|3281.99|3289.65|3280.95|30
1631597060000|2021-09-14 05:24:20|3289.65|3280.95|3289.76|3281.06|3289.82|3281.12|3289.54|3280.84|29
1631597070000|2021-09-14 05:24:30|3289.59|3280.89|3289.73|3281.03|3289.77|3281.07|3289.47|3280.77|27
1631597080000|2021-09-14 05:24:40|3289.54|3280.84|3290.41|3281.71|3290.57|3281.87|3289.49|3280.79|30
1631597090000|2021-09-14 05:24:50|3290.43|3281.73|3290.61|3281.91|3290.62|3281.92|3290.31|3281.61|28
1631597100000|2021-09-14 05:25:00|3290.58|3281.88|3290.94|3282.24|3290.95|3282.25|3290.4|3281.7|30
1631597110000|2021-09-14 05:25:10|3290.84|3282.14|3291.99|3283.29|3291.99|3283.29|3290.41|3281.71|35
1631597120000|2021-09-14 05:25:20|3292.01|3283.31|3292.12|3283.42|3292.2|3283.5|3291.77|3283.07|34
1631597130000|2021-09-14 05:25:30|3292.57|3283.87|3293.09|3284.39|3293.28|3284.58|3292.5|3283.8|33
1631597140000|2021-09-14 05:25:40|3293.5|3284.8|3292.79|3284.09|3293.5|3284.8|3292.74|3284.04|32
1631597150000|2021-09-14 05:25:50|3292.8|3284.1|3293.04|3284.34|3293.59|3284.89|3292.63|3283.93|34
1631597160000|2021-09-14 05:26:00|3293.11|3284.41|3293.29|3284.59|3293.48|3284.78|3292.91|3284.21|30
1631597170000|2021-09-14 05:26:10|3293.3|3284.6|3293.28|3284.58|3293.49|3284.79|3293.23|3284.53|33
1631597180000|2021-09-14 05:26:20|3293.41|3284.71|3293.14|3284.44|3293.54|3284.84|3292.78|3284.08|28
1631597190000|2021-09-14 05:26:30|3292.84|3284.14|3293.04|3284.34|3293.22|3284.52|3292.82|3284.12|31
1631597200000|2021-09-14 05:26:40|3293.05|3284.35|3293.08|3284.38|3293.08|3284.38|3293.05|3284.35|9
1631597210000|2021-09-14 05:26:50|3293.12|3284.42|3293.12|3284.42|3293.12|3284.42|3293.12|3284.42|1
1631597230000|2021-09-14 05:27:10|3293.13|3284.43|3293.14|3284.44|3293.14|3284.44|3293.12|3284.42|3
1631597240000|2021-09-14 05:27:20|3293.12|3284.42|3292.9|3284.2|3293.12|3284.42|3292.74|3284.04|19
1631597250000|2021-09-14 05:27:30|3292.88|3284.18|3293.6|3284.9|3293.6|3284.9|3292.85|3284.15|29
1631597260000|2021-09-14 05:27:40|3293.78|3285.08|3294.09|3285.39|3294.18|3285.48|3293.78|3285.08|23
1631597270000|2021-09-14 05:27:50|3294.12|3285.42|3295.03|3286.33|3295.03|3286.33|3294.05|3285.35|23
1631597280000|2021-09-14 05:28:00|3295.04|3286.34|3295.85|3287.15|3296.09|3287.39|3295.04|3286.34|24
1631597290000|2021-09-14 05:28:10|3296.23|3287.53|3295.65|3286.95|3296.27|3287.57|3295.51|3286.81|22
1631597300000|2021-09-14 05:28:20|3295.64|3286.94|3295.81|3287.11|3295.85|3287.15|3295.64|3286.94|26
1631597310000|2021-09-14 05:28:30|3295.8|3287.1|3295.49|3286.79|3295.84|3287.14|3295.19|3286.49|26
1631597320000|2021-09-14 05:28:40|3295.73|3287.03|3296.71|3288.01|3296.71|3288.01|3295.73|3287.03|23
1631597330000|2021-09-14 05:28:50|3296.72|3288.02|3296.32|3287.62|3296.72|3288.02|3295.69|3286.99|30
1631597340000|2021-09-14 05:29:00|3296.35|3287.65|3296.37|3287.67|3296.42|3287.72|3296.29|3287.59|27
1631597350000|2021-09-14 05:29:10|3296.39|3287.69|3296.56|3287.86|3296.56|3287.86|3296.39|3287.69|17
1631597360000|2021-09-14 05:29:20|3296.57|3287.87|3296.54|3287.84|3296.57|3287.87|3296.53|3287.83|10
1631597370000|2021-09-14 05:29:30|3296.56|3287.86|3296.54|3287.84|3296.58|3287.88|3296.51|3287.81|21
1631597380000|2021-09-14 05:29:40|3296.55|3287.85|3296.54|3287.84|3296.55|3287.85|3296.48|3287.78|24
1631597390000|2021-09-14 05:29:50|3296.51|3287.81|3296.59|3287.89|3296.59|3287.89|3296.5|3287.8|24
1631597400000|2021-09-14 05:30:00|3296.46|3287.76|3296.58|3287.88|3296.61|3287.91|3296.43|3287.73|26
1631597410000|2021-09-14 05:30:10|3296.6|3287.9|3295.41|3286.71|3296.66|3287.96|3294.85|3286.15|32
1631597420000|2021-09-14 05:30:20|3295.39|3286.69|3295.49|3286.79|3295.74|3287.04|3295.39|3286.69|31
1631597430000|2021-09-14 05:30:30|3295.26|3286.56|3299.47|3290.77|3299.47|3290.77|3295.26|3286.56|36
1631597440000|2021-09-14 05:30:40|3300.47|3291.77|3301.92|3293.22|3302.23|3293.53|3300.47|3291.77|40
1631597450000|2021-09-14 05:30:50|3301.97|3293.27|3301.62|3292.92|3302.47|3293.77|3301.58|3292.88|35
1631597460000|2021-09-14 05:31:00|3301.68|3292.98|3299.35|3290.65|3302.15|3293.45|3299.17|3290.47|37
1631597470000|2021-09-14 05:31:10|3299.44|3290.74|3299.66|3290.96|3300.66|3291.96|3299.44|3290.74|36
1631597480000|2021-09-14 05:31:20|3299.91|3291.21|3300.66|3291.96|3300.74|3292.04|3299.3|3290.6|38
1631597490000|2021-09-14 05:31:30|3300.61|3291.91|3299.65|3290.95|3300.71|3292.01|3299.3|3290.6|38
1631597500000|2021-09-14 05:31:40|3299.63|3290.93|3299.08|3290.38|3299.66|3290.96|3299.07|3290.37|30
1631597510000|2021-09-14 05:31:50|3299.11|3290.41|3300.31|3291.61|3300.45|3291.75|3298.97|3290.27|36
1631597520000|2021-09-14 05:32:00|3300.33|3291.63|3301.38|3292.68|3301.5|3292.8|3300.25|3291.55|36
1631597530000|2021-09-14 05:32:10|3301.4|3292.7|3301.7|3293|3301.79|3293.09|3301.32|3292.62|28
1631597540000|2021-09-14 05:32:20|3301.5|3292.8|3300.83|3292.13|3301.5|3292.8|3300.83|3292.13|35
1631597550000|2021-09-14 05:32:30|3300.68|3291.98|3301.67|3292.97|3301.82|3293.12|3300.45|3291.75|32
1631597560000|2021-09-14 05:32:40|3301.8|3293.1|3301.4|3292.7|3302.52|3293.82|3301.38|3292.68|25
1631597570000|2021-09-14 05:32:50|3301.42|3292.72|3300.87|3292.17|3301.86|3293.16|3300.65|3291.95|33
1631597580000|2021-09-14 05:33:00|3300.9|3292.2|3299.1|3290.4|3300.9|3292.2|3299.02|3290.32|32
1631597590000|2021-09-14 05:33:10|3299.23|3290.53|3300.07|3291.37|3300.26|3291.56|3299.21|3290.51|27
1631597600000|2021-09-14 05:33:20|3300.14|3291.44|3300|3291.3|3300.82|3292.12|3299.95|3291.25|25
1631597610000|2021-09-14 05:33:30|3300.43|3291.73|3300.05|3291.35|3300.48|3291.78|3299.96|3291.26|17
1631597620000|2021-09-14 05:33:40|3300.06|3291.36|3300.09|3291.39|3300.24|3291.54|3299.96|3291.26|24
1631597630000|2021-09-14 05:33:50|3300.18|3291.48|3299.8|3291.1|3300.18|3291.48|3299.61|3290.91|34
1631597640000|2021-09-14 05:34:00|3299.84|3291.14|3299.81|3291.11|3299.85|3291.15|3299.67|3290.97|26
1631597650000|2021-09-14 05:34:10|3299.77|3291.07|3300.85|3292.15|3300.86|3292.16|3299.67|3290.97|32
1631597660000|2021-09-14 05:34:20|3300.76|3292.06|3300.87|3292.17|3300.93|3292.23|3300.71|3292.01|30
1631597670000|2021-09-14 05:34:30|3300.75|3292.05|3299.85|3291.15|3300.87|3292.17|3299.81|3291.11|30
1631597680000|2021-09-14 05:34:40|3299.86|3291.16|3299.16|3290.46|3299.92|3291.22|3298.69|3289.99|30
1631597690000|2021-09-14 05:34:50|3299.18|3290.48|3299.07|3290.37|3299.25|3290.55|3299.06|3290.36|27
1631597700000|2021-09-14 05:35:00|3299.08|3290.38|3299.09|3290.39|3299.3|3290.6|3298.79|3290.09|32
1631597710000|2021-09-14 05:35:10|3298.97|3290.27|3299|3290.3|3299.2|3290.5|3298.97|3290.27|23
1631597720000|2021-09-14 05:35:20|3299.04|3290.34|3296.32|3287.62|3299.2|3290.5|3296.32|3287.62|28
1631597730000|2021-09-14 05:35:30|3296.37|3287.67|3295.51|3286.81|3296.56|3287.86|3295.38|3286.68|26
1631597740000|2021-09-14 05:35:40|3295.41|3286.71|3294.38|3285.68|3295.42|3286.72|3294.26|3285.56|29
1631597750000|2021-09-14 05:35:50|3294.47|3285.77|3293.2|3284.5|3294.47|3285.77|3293.2|3284.5|17
1631597760000|2021-09-14 05:36:00|3292.83|3284.13|3293.57|3284.87|3293.9|3285.2|3292.77|3284.07|29
1631597770000|2021-09-14 05:36:10|3293.52|3284.82|3293.46|3284.76|3293.67|3284.97|3293.04|3284.34|27
1631597780000|2021-09-14 05:36:20|3293.54|3284.84|3293.4|3284.7|3293.58|3284.88|3293.4|3284.7|11
1631597790000|2021-09-14 05:36:30|3293.38|3284.68|3293.81|3285.11|3293.81|3285.11|3293.37|3284.67|4
1631597800000|2021-09-14 05:36:40|3293.46|3284.76|3293.15|3284.45|3293.74|3285.04|3293.15|3284.45|23
1631597810000|2021-09-14 05:36:50|3293.67|3284.97|3293.49|3284.79|3293.73|3285.03|3293.1|3284.4|21
1631597820000|2021-09-14 05:37:00|3293.43|3284.73|3293.4|3284.7|3294.74|3286.04|3293.28|3284.58|31
1631597830000|2021-09-14 05:37:10|3293.32|3284.62|3292.73|3284.03|3294.12|3285.42|3292.7|3284|32
1631597840000|2021-09-14 05:37:20|3292.74|3284.04|3292.86|3284.16|3293.2|3284.5|3292.72|3284.02|27
1631597850000|2021-09-14 05:37:30|3292.92|3284.22|3292.9|3284.2|3293.3|3284.6|3292.26|3283.56|32
1631597860000|2021-09-14 05:37:40|3292.28|3283.58|3292.87|3284.17|3293.05|3284.35|3292.28|3283.58|22
1631597870000|2021-09-14 05:37:50|3293.05|3284.35|3293.18|3284.48|3293.3|3284.6|3292.31|3283.61|33
1631597880000|2021-09-14 05:38:00|3293.22|3284.52|3293.16|3284.46|3293.29|3284.59|3293.02|3284.32|34
1631597890000|2021-09-14 05:38:10|3293.13|3284.43|3293.08|3284.38|3293.34|3284.64|3292.9|3284.2|35
1631597900000|2021-09-14 05:38:20|3293.24|3284.54|3293.3|3284.6|3293.3|3284.6|3292.59|3283.89|31
1631597910000|2021-09-14 05:38:30|3293.18|3284.48|3290.99|3282.29|3293.18|3284.48|3290.93|3282.23|37
1631597920000|2021-09-14 05:38:40|3290.98|3282.28|3291.17|3282.47|3291.44|3282.74|3290.91|3282.21|31
1631597930000|2021-09-14 05:38:50|3291.15|3282.45|3291.53|3282.83|3291.53|3282.83|3291.14|3282.44|26
1631597940000|2021-09-14 05:39:00|3291.93|3283.23|3291.88|3283.18|3292.14|3283.44|3291.87|3283.17|33
1631597950000|2021-09-14 05:39:10|3291.94|3283.24|3291.82|3283.12|3292.17|3283.47|3291.73|3283.03|31
1631597960000|2021-09-14 05:39:20|3291.83|3283.13|3291.82|3283.12|3291.87|3283.17|3291.73|3283.03|32
1631597970000|2021-09-14 05:39:30|3291.88|3283.18|3292.38|3283.68|3292.38|3283.68|3291.84|3283.14|31
1631597980000|2021-09-14 05:39:40|3292.35|3283.65|3292.26|3283.56|3292.39|3283.69|3292.22|3283.52|25
1631597990000|2021-09-14 05:39:50|3292.28|3283.58|3289.96|3281.26|3292.28|3283.58|3289.8|3281.1|33
1631598000000|2021-09-14 05:40:00|3289.95|3281.25|3290.58|3281.88|3290.68|3281.98|3289.89|3281.19|31
1631598010000|2021-09-14 05:40:10|3290.64|3281.94|3290.66|3281.96|3290.69|3281.99|3290.55|3281.85|24
1631598020000|2021-09-14 05:40:20|3290.62|3281.92|3290.73|3282.03|3291.34|3282.64|3290.59|3281.89|30
1631598030000|2021-09-14 05:40:30|3290.76|3282.06|3289.67|3280.97|3290.77|3282.07|3289.59|3280.89|27
1631598040000|2021-09-14 05:40:40|3289.68|3280.98|3289.62|3280.92|3289.96|3281.26|3289.58|3280.88|26
1631598050000|2021-09-14 05:40:50|3289.7|3281|3288.65|3279.95|3289.74|3281.04|3288.56|3279.86|36
1631598060000|2021-09-14 05:41:00|3288.72|3280.02|3288.38|3279.68|3289.05|3280.35|3288.34|3279.64|32
1631598070000|2021-09-14 05:41:10|3288.22|3279.52|3288.94|3280.24|3289.31|3280.61|3287.86|3279.16|32
1631598080000|2021-09-14 05:41:20|3289|3280.3|3288.92|3280.22|3289.16|3280.46|3288.83|3280.13|37
1631598090000|2021-09-14 05:41:30|3288.96|3280.26|3289.27|3280.57|3289.32|3280.62|3288.95|3280.25|28
1631598100000|2021-09-14 05:41:40|3289.24|3280.54|3288.99|3280.29|3289.24|3280.54|3288.9|3280.2|24
1631598110000|2021-09-14 05:41:50|3288.77|3280.07|3287.45|3278.75|3288.83|3280.13|3287.3|3278.6|37
1631598120000|2021-09-14 05:42:00|3287.44|3278.74|3287.98|3279.28|3288.15|3279.45|3287.44|3278.74|35
1631598130000|2021-09-14 05:42:10|3288.01|3279.31|3287.99|3279.29|3288.09|3279.39|3287.88|3279.18|26
1631598140000|2021-09-14 05:42:20|3287.98|3279.28|3287.81|3279.11|3288.04|3279.34|3287.75|3279.05|31
1631598150000|2021-09-14 05:42:30|3287.82|3279.12|3288.58|3279.88|3288.64|3279.94|3287.82|3279.12|35
1631598160000|2021-09-14 05:42:40|3288.57|3279.87|3288.7|3280|3289.19|3280.49|3288.5|3279.8|24
1631598170000|2021-09-14 05:42:50|3288.44|3279.74|3289.02|3280.32|3289.04|3280.34|3288.44|3279.74|36
1631598180000|2021-09-14 05:43:00|3288.97|3280.27|3289.09|3280.39|3289.09|3280.39|3288.79|3280.09|26
1631598190000|2021-09-14 05:43:10|3289.2|3280.5|3288.95|3280.25|3289.32|3280.62|3288.95|3280.25|33
1631598200000|2021-09-14 05:43:20|3288.93|3280.23|3289.13|3280.43|3289.34|3280.64|3288.69|3279.99|35
1631598210000|2021-09-14 05:43:30|3289.18|3280.48|3289.48|3280.78|3289.68|3280.98|3289.04|3280.34|32
1631598220000|2021-09-14 05:43:40|3289.47|3280.77|3290.51|3281.81|3290.51|3281.81|3289.4|3280.7|25
1631598230000|2021-09-14 05:43:50|3290.88|3282.18|3291.01|3282.31|3291.77|3283.07|3290.88|3282.18|34
1631598240000|2021-09-14 05:44:00|3291.48|3282.78|3292.73|3284.03|3292.73|3284.03|3291.21|3282.51|30
1631598250000|2021-09-14 05:44:10|3292.62|3283.92|3294.29|3285.59|3294.3|3285.6|3292.62|3283.92|30
1631598260000|2021-09-14 05:44:20|3294.2|3285.5|3294.96|3286.26|3294.96|3286.26|3294.17|3285.47|35
1631598270000|2021-09-14 05:44:30|3294.65|3285.95|3295.17|3286.47|3295.69|3286.99|3294.59|3285.89|30
1631598280000|2021-09-14 05:44:40|3295.81|3287.11|3295.01|3286.31|3295.81|3287.11|3294.69|3285.99|31
1631598290000|2021-09-14 05:44:50|3294.8|3286.1|3294.78|3286.08|3295.12|3286.42|3294.66|3285.96|30
1631598300000|2021-09-14 05:45:00|3294.79|3286.09|3294.41|3285.71|3295.06|3286.36|3294.31|3285.61|25
1631598310000|2021-09-14 05:45:10|3294.45|3285.75|3293.34|3284.64|3294.71|3286.01|3293.22|3284.52|32
1631598320000|2021-09-14 05:45:20|3293.33|3284.63|3292.46|3283.76|3293.36|3284.66|3291.92|3283.22|32
1631598330000|2021-09-14 05:45:30|3292.47|3283.77|3292.12|3283.42|3292.48|3283.78|3291.92|3283.22|32
1631598340000|2021-09-14 05:45:40|3292.11|3283.41|3292.34|3283.64|3292.43|3283.73|3291.79|3283.09|30
1631598350000|2021-09-14 05:45:50|3292.27|3283.57|3291.82|3283.12|3292.32|3283.62|3291.82|3283.12|30
1631598360000|2021-09-14 05:46:00|3291.93|3283.23|3292.72|3284.02|3292.89|3284.19|3291.82|3283.12|29
1631598370000|2021-09-14 05:46:10|3292.73|3284.03|3293.22|3284.52|3293.46|3284.76|3292.44|3283.74|36
1631598380000|2021-09-14 05:46:20|3293.28|3284.58|3294.66|3285.96|3294.66|3285.96|3293.1|3284.4|30
1631598390000|2021-09-14 05:46:30|3294.68|3285.98|3293.75|3285.05|3294.68|3285.98|3293.48|3284.78|35
1631598400000|2021-09-14 05:46:40|3293.8|3285.1|3293.73|3285.03|3293.8|3285.1|3293.09|3284.39|30
1631598410000|2021-09-14 05:46:50|3293.55|3284.85|3293.6|3284.9|3293.73|3285.03|3293.12|3284.42|33
1631598420000|2021-09-14 05:47:00|3293.53|3284.83|3293.25|3284.55|3293.53|3284.83|3292.83|3284.13|34
1631598430000|2021-09-14 05:47:10|3293.5|3284.8|3293.25|3284.55|3293.5|3284.8|3293.13|3284.43|23
1631598440000|2021-09-14 05:47:20|3293.27|3284.57|3291.83|3283.13|3293.44|3284.74|3291.6|3282.9|37
1631598450000|2021-09-14 05:47:30|3291.88|3283.18|3292.1|3283.4|3292.47|3283.77|3291.88|3283.18|21
1631598460000|2021-09-14 05:47:40|3292.22|3283.52|3291.72|3283.02|3292.22|3283.52|3291.65|3282.95|17
1631598470000|2021-09-14 05:47:50|3291.82|3283.12|3290.9|3282.2|3291.84|3283.14|3290.9|3282.2|30
1631598480000|2021-09-14 05:48:00|3290.88|3282.18|3291.04|3282.34|3291.12|3282.42|3290.79|3282.09|22
1631598490000|2021-09-14 05:48:10|3291.03|3282.33|3290.86|3282.16|3291.13|3282.43|3290.86|3282.16|23
1631598500000|2021-09-14 05:48:20|3290.93|3282.23|3290.83|3282.13|3291.14|3282.44|3290.68|3281.98|28
1631598510000|2021-09-14 05:48:30|3290.84|3282.14|3290.66|3281.96|3290.87|3282.17|3290.61|3281.91|20
1631598520000|2021-09-14 05:48:40|3290.63|3281.93|3290.77|3282.07|3290.83|3282.13|3290.5|3281.8|25
1631598530000|2021-09-14 05:48:50|3290.84|3282.14|3291.76|3283.06|3291.93|3283.23|3290.84|3282.14|36
1631598540000|2021-09-14 05:49:00|3291.79|3283.09|3291.21|3282.51|3291.79|3283.09|3291.14|3282.44|35
1631598550000|2021-09-14 05:49:10|3291.22|3282.52|3290.54|3281.84|3291.42|3282.72|3290.46|3281.76|35
1631598560000|2021-09-14 05:49:20|3290.42|3281.72|3290.52|3281.82|3290.6|3281.9|3290.23|3281.53|26
1631598570000|2021-09-14 05:49:30|3290.34|3281.64|3290.43|3281.73|3290.59|3281.89|3290.19|3281.49|25
1631598580000|2021-09-14 05:49:40|3290.25|3281.55|3291.39|3282.69|3291.51|3282.81|3290.25|3281.55|38
1631598590000|2021-09-14 05:49:50|3291.37|3282.67|3291.42|3282.72|3291.49|3282.79|3291.24|3282.54|34
1631598600000|2021-09-14 05:50:00|3291.4|3282.7|3291.35|3282.65|3291.52|3282.82|3291.3|3282.6|26
1631598610000|2021-09-14 05:50:10|3291.33|3282.63|3290.98|3282.28|3291.36|3282.66|3290.87|3282.17|19
1631598620000|2021-09-14 05:50:20|3290.77|3282.07|3290.62|3281.92|3290.99|3282.29|3290.62|3281.92|28
1631598630000|2021-09-14 05:50:30|3290.63|3281.93|3290.4|3281.7|3291.02|3282.32|3290.3|3281.6|20
1631598640000|2021-09-14 05:50:40|3290.39|3281.69|3290.4|3281.7|3290.55|3281.85|3290.32|3281.62|23
1631598650000|2021-09-14 05:50:50|3290.44|3281.74|3290.38|3281.68|3290.54|3281.84|3290.36|3281.66|20
1631598660000|2021-09-14 05:51:00|3290.39|3281.69|3290.79|3282.09|3291.94|3283.24|3290.38|3281.68|38
1631598670000|2021-09-14 05:51:10|3290.8|3282.1|3290.72|3282.02|3290.9|3282.2|3290.53|3281.83|35
1631598680000|2021-09-14 05:51:20|3290.75|3282.05|3290.61|3281.91|3290.85|3282.15|3290.55|3281.85|31
1631598690000|2021-09-14 05:51:30|3290.66|3281.96|3290|3281.3|3290.69|3281.99|3289.84|3281.14|35
1631598700000|2021-09-14 05:51:40|3289.91|3281.21|3289.82|3281.12|3290.02|3281.32|3289.66|3280.96|36
1631598710000|2021-09-14 05:51:50|3289.81|3281.11|3289.85|3281.15|3289.91|3281.21|3289.65|3280.95|33
1631598720000|2021-09-14 05:52:00|3289.86|3281.16|3289.86|3281.16|3289.96|3281.26|3289.81|3281.11|25
1631598730000|2021-09-14 05:52:10|3289.87|3281.17|3290.71|3282.01|3290.98|3282.28|3289.79|3281.09|35
1631598740000|2021-09-14 05:52:20|3290.93|3282.23|3290.7|3282|3290.95|3282.25|3290.65|3281.95|38
1631598750000|2021-09-14 05:52:30|3290.72|3282.02|3290.78|3282.08|3291.02|3282.32|3290.62|3281.92|21
1631598760000|2021-09-14 05:52:40|3290.84|3282.14|3289.9|3281.2|3290.87|3282.17|3289.77|3281.07|31
1631598770000|2021-09-14 05:52:50|3289.91|3281.21|3289.89|3281.19|3290.44|3281.74|3289.74|3281.04|26
1631598780000|2021-09-14 05:53:00|3289.87|3281.17|3290.61|3281.91|3290.89|3282.19|3289.87|3281.17|27
1631598790000|2021-09-14 05:53:10|3290.48|3281.78|3291.35|3282.65|3291.39|3282.69|3290.48|3281.78|16
1631598800000|2021-09-14 05:53:20|3291.34|3282.64|3291.17|3282.47|3291.43|3282.73|3291.09|3282.39|25
1631598810000|2021-09-14 05:53:30|3291.19|3282.49|3291.62|3282.92|3291.69|3282.99|3291.17|3282.47|29
1631598820000|2021-09-14 05:53:40|3291.59|3282.89|3289.88|3281.18|3291.66|3282.96|3289.88|3281.18|38
1631598830000|2021-09-14 05:53:50|3289.92|3281.22|3290.14|3281.44|3290.15|3281.45|3289.92|3281.22|22
1631598840000|2021-09-14 05:54:00|3289.93|3281.23|3290.15|3281.45|3290.22|3281.52|3289.93|3281.23|24
1631598850000|2021-09-14 05:54:10|3290.16|3281.46|3290.79|3282.09|3290.9|3282.2|3290.09|3281.39|30
1631598860000|2021-09-14 05:54:20|3290.8|3282.1|3291.56|3282.86|3291.6|3282.9|3290.67|3281.97|30
1631598870000|2021-09-14 05:54:30|3291.6|3282.9|3291.94|3283.24|3291.94|3283.24|3291.6|3282.9|31
1631598880000|2021-09-14 05:54:40|3291.95|3283.25|3291.88|3283.18|3292.11|3283.41|3291.82|3283.12|26
1631598890000|2021-09-14 05:54:50|3291.89|3283.19|3291.97|3283.27|3291.97|3283.27|3291.76|3283.06|27
1631598900000|2021-09-14 05:55:00|3291.84|3283.14|3292.06|3283.36|3292.06|3283.36|3291.76|3283.06|23
1631598910000|2021-09-14 05:55:10|3292.08|3283.38|3291.95|3283.25|3292.23|3283.53|3291.95|3283.25|19
1631598920000|2021-09-14 05:55:20|3291.8|3283.1|3290.69|3281.99|3291.95|3283.25|3290.25|3281.55|29
1631598930000|2021-09-14 05:55:30|3290.61|3281.91|3290.59|3281.89|3290.69|3281.99|3290.51|3281.81|25
1631598940000|2021-09-14 05:55:40|3290.57|3281.87|3290.58|3281.88|3290.66|3281.96|3290.51|3281.81|19
1631598950000|2021-09-14 05:55:50|3290.57|3281.87|3290.67|3281.97|3290.69|3281.99|3290.54|3281.84|24
1631598960000|2021-09-14 05:56:00|3290.65|3281.95|3290.56|3281.86|3290.68|3281.98|3290.53|3281.83|17
1631598970000|2021-09-14 05:56:10|3290.59|3281.89|3290.93|3282.23|3291.03|3282.33|3290.59|3281.89|19
1631598980000|2021-09-14 05:56:20|3290.94|3282.24|3291|3282.3|3291.13|3282.43|3290.8|3282.1|21
1631598990000|2021-09-14 05:56:30|3291.04|3282.34|3291.28|3282.58|3291.31|3282.61|3291.01|3282.31|28
1631599000000|2021-09-14 05:56:40|3291.22|3282.52|3291.49|3282.79|3291.71|3283.01|3291.21|3282.51|32
1631599010000|2021-09-14 05:56:50|3291.53|3282.83|3291.47|3282.77|3291.77|3283.07|3291.4|3282.7|31
1631599020000|2021-09-14 05:57:00|3291.5|3282.8|3292.11|3283.41|3292.11|3283.41|3291.5|3282.8|30
1631599030000|2021-09-14 05:57:10|3292.07|3283.37|3292.29|3283.59|3292.35|3283.65|3292.07|3283.37|17
1631599040000|2021-09-14 05:57:20|3292.37|3283.67|3292.46|3283.76|3292.64|3283.94|3292.37|3283.67|18
1631599050000|2021-09-14 05:57:30|3292.47|3283.77|3292.5|3283.8|3292.54|3283.84|3292.45|3283.75|11
1631599060000|2021-09-14 05:57:40|3292.48|3283.78|3292.54|3283.84|3292.68|3283.98|3292.3|3283.6|25
1631599070000|2021-09-14 05:57:50|3292.66|3283.96|3292.55|3283.85|3292.67|3283.97|3292.48|3283.78|9
1631599080000|2021-09-14 05:58:00|3292.56|3283.86|3292.65|3283.95|3292.68|3283.98|3292.53|3283.83|15
1631599090000|2021-09-14 05:58:10|3292.64|3283.94|3292.52|3283.82|3292.64|3283.94|3292.5|3283.8|8
1631599100000|2021-09-14 05:58:20|3292.51|3283.81|3291.97|3283.27|3292.51|3283.81|3291.22|3282.52|27
1631599110000|2021-09-14 05:58:30|3291.92|3283.22|3292.35|3283.65|3292.35|3283.65|3291.54|3282.84|21
1631599120000|2021-09-14 05:58:40|3292.33|3283.63|3292.37|3283.67|3292.39|3283.69|3292.12|3283.42|15
1631599130000|2021-09-14 05:58:50|3292.38|3283.68|3292.51|3283.81|3292.51|3283.81|3292.38|3283.68|6
1631599140000|2021-09-14 05:59:00|3292.57|3283.87|3292.51|3283.81|3292.6|3283.9|3292.51|3283.81|3
1631599150000|2021-09-14 05:59:10|3292.42|3283.72|3292.32|3283.62|3292.51|3283.81|3292.32|3283.62|21
1631599160000|2021-09-14 05:59:20|3292.41|3283.71|3292.48|3283.78|3292.48|3283.78|3292.26|3283.56|19
1631599170000|2021-09-14 05:59:30|3292.49|3283.79|3292.51|3283.81|3292.52|3283.82|3292.35|3283.65|13
1631599180000|2021-09-14 05:59:40|3292.5|3283.8|3292.16|3283.46|3292.51|3283.81|3292.16|3283.46|15
1631599190000|2021-09-14 05:59:50|3292.07|3283.37|3292.5|3283.8|3292.5|3283.8|3292.01|3283.31|19
1631599200000|2021-09-14 06:00:00|3292.54|3283.84|3295.46|3286.76|3295.48|3286.78|3292.54|3283.84|24
1631599210000|2021-09-14 06:00:10|3295.64|3286.94|3296.85|3288.15|3297.08|3288.38|3295.44|3286.74|24
1631599220000|2021-09-14 06:00:20|3296.81|3288.11|3296.91|3288.21|3297.3|3288.6|3296.45|3287.75|32
1631599230000|2021-09-14 06:00:30|3296.99|3288.29|3296.91|3288.21|3297.02|3288.32|3296.85|3288.15|21
1631599240000|2021-09-14 06:00:40|3296.77|3288.07|3295.53|3286.83|3296.77|3288.07|3295.37|3286.67|25
1631599250000|2021-09-14 06:00:50|3295.98|3287.28|3296.75|3288.05|3296.75|3288.05|3295.53|3286.83|24
1631599260000|2021-09-14 06:01:00|3296.7|3288|3297.29|3288.59|3297.31|3288.61|3296.69|3287.99|21
1631599270000|2021-09-14 06:01:10|3297.16|3288.46|3295.97|3287.27|3297.24|3288.54|3295.65|3286.95|33
1631599280000|2021-09-14 06:01:20|3295.94|3287.24|3295.95|3287.25|3296.07|3287.37|3295.86|3287.16|29
1631599290000|2021-09-14 06:01:30|3295.97|3287.27|3294.29|3285.59|3296.11|3287.41|3294.13|3285.43|35
1631599300000|2021-09-14 06:01:40|3294.36|3285.66|3294.46|3285.76|3294.64|3285.94|3294.3|3285.6|36
1631599310000|2021-09-14 06:01:50|3294.55|3285.85|3293.8|3285.1|3294.55|3285.85|3293.58|3284.88|35
1631599320000|2021-09-14 06:02:00|3293.79|3285.09|3294|3285.3|3294.72|3286.02|3293.58|3284.88|37
1631599330000|2021-09-14 06:02:10|3294.03|3285.33|3291.66|3282.96|3294.03|3285.33|3291.62|3282.92|37
1631599340000|2021-09-14 06:02:20|3291.04|3282.34|3291.2|3282.5|3291.31|3282.61|3290.91|3282.21|34
1631599350000|2021-09-14 06:02:30|3291.21|3282.51|3289.78|3281.08|3291.43|3282.73|3289.78|3281.08|36
1631599360000|2021-09-14 06:02:40|3289.6|3280.9|3288.92|3280.22|3289.97|3281.27|3288.92|3280.22|38
1631599370000|2021-09-14 06:02:50|3288.67|3279.97|3288.83|3280.13|3289.26|3280.56|3288.67|3279.97|37
1631599380000|2021-09-14 06:03:00|3288.8|3280.1|3288.62|3279.92|3289.28|3280.58|3288.54|3279.84|38
1631599390000|2021-09-14 06:03:10|3288.64|3279.94|3288.12|3279.42|3288.79|3280.09|3288.09|3279.39|36
1631599400000|2021-09-14 06:03:20|3288.04|3279.34|3288.19|3279.49|3288.27|3279.57|3287.91|3279.21|28
1631599410000|2021-09-14 06:03:30|3288.17|3279.47|3288.33|3279.63|3288.33|3279.63|3287.98|3279.28|21
1631599420000|2021-09-14 06:03:40|3288.24|3279.54|3288.15|3279.45|3288.6|3279.9|3287.74|3279.04|30
1631599430000|2021-09-14 06:03:50|3288.18|3279.48|3288.66|3279.96|3289.06|3280.36|3288.03|3279.33|34
1631599440000|2021-09-14 06:04:00|3288.68|3279.98|3288.57|3279.87|3288.68|3279.98|3288.34|3279.64|26
1631599450000|2021-09-14 06:04:10|3288.55|3279.85|3288.67|3279.97|3288.67|3279.97|3288.47|3279.77|28
1631599460000|2021-09-14 06:04:20|3288.68|3279.98|3288.57|3279.87|3288.68|3279.98|3288.5|3279.8|23
1631599470000|2021-09-14 06:04:30|3288.58|3279.88|3288.41|3279.71|3288.69|3279.99|3288.36|3279.66|31
1631599480000|2021-09-14 06:04:40|3288.08|3279.38|3286.73|3278.03|3288.08|3279.38|3286.5|3277.8|35
1631599490000|2021-09-14 06:04:50|3286.62|3277.92|3285.85|3277.15|3286.77|3278.07|3285.52|3276.82|19
1631599500000|2021-09-14 06:05:00|3285.88|3277.18|3285.67|3276.97|3286.18|3277.48|3285.54|3276.84|32
1631599510000|2021-09-14 06:05:10|3285.66|3276.96|3286.11|3277.41|3286.28|3277.58|3285.62|3276.92|27
1631599520000|2021-09-14 06:05:20|3286.12|3277.42|3286.36|3277.66|3286.53|3277.83|3285.62|3276.92|32
1631599530000|2021-09-14 06:05:30|3286.25|3277.55|3287.72|3279.02|3287.75|3279.05|3286.19|3277.49|28
1631599540000|2021-09-14 06:05:40|3287.58|3278.88|3287.57|3278.87|3287.72|3279.02|3287.43|3278.73|25
1631599550000|2021-09-14 06:05:50|3287.62|3278.92|3288.32|3279.62|3290.42|3281.72|3287.62|3278.92|36
1631599560000|2021-09-14 06:06:00|3288.35|3279.65|3289.24|3280.54|3289.63|3280.93|3288.22|3279.52|33
1631599570000|2021-09-14 06:06:10|3289.29|3280.59|3291.36|3282.66|3291.36|3282.66|3289.15|3280.45|34
1631599580000|2021-09-14 06:06:20|3291.35|3282.65|3291.04|3282.34|3291.36|3282.66|3290.93|3282.23|31
1631599590000|2021-09-14 06:06:30|3291.06|3282.36|3290.65|3281.95|3291.06|3282.36|3290.48|3281.78|30
1631599600000|2021-09-14 06:06:40|3290.63|3281.93|3290.77|3282.07|3291.28|3282.58|3290.61|3281.91|30
1631599610000|2021-09-14 06:06:50|3290.9|3282.2|3291.07|3282.37|3291.23|3282.53|3290.9|3282.2|30
1631599620000|2021-09-14 06:07:00|3291.02|3282.32|3290.86|3282.16|3291.32|3282.62|3290.84|3282.14|20
1631599630000|2021-09-14 06:07:10|3290.87|3282.17|3292.45|3283.75|3292.45|3283.75|3290.68|3281.98|21
1631599640000|2021-09-14 06:07:20|3292.42|3283.72|3292.76|3284.06|3292.76|3284.06|3292.42|3283.72|19
1631599650000|2021-09-14 06:07:30|3292.78|3284.08|3293.81|3285.11|3293.81|3285.11|3292.73|3284.03|17
1631599660000|2021-09-14 06:07:40|3293.91|3285.21|3295.22|3286.52|3295.22|3286.52|3293.51|3284.81|24
1631599670000|2021-09-14 06:07:50|3295.21|3286.51|3294.85|3286.15|3295.23|3286.53|3294.81|3286.11|35
1631599680000|2021-09-14 06:08:00|3294.99|3286.29|3296.07|3287.37|3296.07|3287.37|3294.99|3286.29|36
1631599690000|2021-09-14 06:08:10|3296.63|3287.93|3298.09|3289.39|3298.11|3289.41|3296.63|3287.93|37
1631599700000|2021-09-14 06:08:20|3298.06|3289.36|3297.72|3289.02|3298.06|3289.36|3297.58|3288.88|37
1631599710000|2021-09-14 06:08:30|3297.77|3289.07|3297.36|3288.66|3297.77|3289.07|3297.2|3288.5|36
1631599720000|2021-09-14 06:08:40|3297.38|3288.68|3295.95|3287.25|3297.51|3288.81|3295.58|3286.88|28
1631599730000|2021-09-14 06:08:50|3296.22|3287.52|3296.07|3287.37|3296.4|3287.7|3295.57|3286.87|23
1631599740000|2021-09-14 06:09:00|3296.25|3287.55|3296.43|3287.73|3296.65|3287.95|3295.75|3287.05|24
1631599750000|2021-09-14 06:09:10|3296.45|3287.75|3295.77|3287.07|3296.45|3287.75|3295.77|3287.07|13
1631599760000|2021-09-14 06:09:20|3295.76|3287.06|3293.76|3285.06|3295.76|3287.06|3293.76|3285.06|30
1631599770000|2021-09-14 06:09:30|3293.75|3285.05|3293.61|3284.91|3293.75|3285.05|3292.82|3284.12|21
1631599780000|2021-09-14 06:09:40|3293.72|3285.02|3296.46|3287.76|3296.46|3287.76|3293.72|3285.02|34
1631599790000|2021-09-14 06:09:50|3296.48|3287.78|3295.22|3286.52|3297.32|3288.62|3295.22|3286.52|33
1631599800000|2021-09-14 06:10:00|3295.35|3286.65|3294.56|3285.86|3295.35|3286.65|3293.8|3285.1|34
1631599810000|2021-09-14 06:10:10|3294.8|3286.1|3295.98|3287.28|3296.12|3287.42|3294.8|3286.1|27
1631599820000|2021-09-14 06:10:20|3295.96|3287.26|3295.93|3287.23|3296.02|3287.32|3295.36|3286.66|33
1631599830000|2021-09-14 06:10:30|3295.89|3287.19|3300.54|3291.84|3300.54|3291.84|3295.89|3287.19|31
1631599840000|2021-09-14 06:10:40|3300.56|3291.86|3301.06|3292.36|3301.06|3292.36|3300.36|3291.66|29
1631599850000|2021-09-14 06:10:50|3301.09|3292.39|3302.1|3293.4|3302.96|3294.26|3301.05|3292.35|29
1631599860000|2021-09-14 06:11:00|3302.44|3293.74|3302|3293.3|3302.53|3293.83|3301.83|3293.13|37
1631599870000|2021-09-14 06:11:10|3302.12|3293.42|3301.06|3292.36|3302.16|3293.46|3300.71|3292.01|34
1631599880000|2021-09-14 06:11:20|3301.07|3292.37|3301.42|3292.72|3301.5|3292.8|3301.07|3292.37|32
1631599890000|2021-09-14 06:11:30|3301.41|3292.71|3299.95|3291.25|3301.5|3292.8|3299.49|3290.79|33
1631599900000|2021-09-14 06:11:40|3299.94|3291.24|3298.69|3289.99|3299.94|3291.24|3297.78|3289.08|37
1631599910000|2021-09-14 06:11:50|3298.85|3290.15|3300.19|3291.49|3300.49|3291.79|3298.8|3290.1|37
1631599920000|2021-09-14 06:12:00|3300.35|3291.65|3300.66|3291.96|3300.98|3292.28|3300.3|3291.6|37
1631599930000|2021-09-14 06:12:10|3300.67|3291.97|3298.45|3289.75|3300.67|3291.97|3298.43|3289.73|39
1631599940000|2021-09-14 06:12:20|3298.51|3289.81|3298.83|3290.13|3298.95|3290.25|3297.98|3289.28|37
1631599950000|2021-09-14 06:12:30|3298.81|3290.11|3298.63|3289.93|3299.04|3290.34|3298.63|3289.93|21
1631599960000|2021-09-14 06:12:40|3298.55|3289.85|3298.04|3289.34|3298.55|3289.85|3297.48|3288.78|28
1631599970000|2021-09-14 06:12:50|3297.98|3289.28|3298.5|3289.8|3298.5|3289.8|3297.92|3289.22|18
1631599980000|2021-09-14 06:13:00|3298.55|3289.85|3299.95|3291.25|3299.95|3291.25|3298.3|3289.6|25
1631599990000|2021-09-14 06:13:10|3299.84|3291.14|3299.62|3290.92|3300.15|3291.45|3299.61|3290.91|29
1631600000000|2021-09-14 06:13:20|3299.64|3290.94|3299.79|3291.09|3299.99|3291.29|3299.64|3290.94|31
1631600010000|2021-09-14 06:13:30|3299.68|3290.98|3299.2|3290.5|3299.88|3291.18|3298.91|3290.21|34
1631600020000|2021-09-14 06:13:40|3299.19|3290.49|3298.68|3289.98|3299.21|3290.51|3298.43|3289.73|33
1631600030000|2021-09-14 06:13:50|3298.64|3289.94|3297.37|3288.67|3298.64|3289.94|3297.28|3288.58|35
1631600040000|2021-09-14 06:14:00|3297.38|3288.68|3297.39|3288.69|3297.61|3288.91|3297.38|3288.68|25
1631600050000|2021-09-14 06:14:10|3297.42|3288.72|3298.09|3289.39|3298.71|3290.01|3297.36|3288.66|29
1631600060000|2021-09-14 06:14:20|3298.16|3289.46|3298.29|3289.59|3298.29|3289.59|3298.07|3289.37|18
1631600070000|2021-09-14 06:14:30|3298.27|3289.57|3298.21|3289.51|3298.41|3289.71|3298.11|3289.41|23
1631600080000|2021-09-14 06:14:40|3298.25|3289.55|3298.16|3289.46|3298.25|3289.55|3298|3289.3|10
1631600090000|2021-09-14 06:14:50|3298.08|3289.38|3298.17|3289.47|3298.17|3289.47|3298.08|3289.38|15
1631600100000|2021-09-14 06:15:00|3298.14|3289.44|3298.38|3289.68|3298.38|3289.68|3298.01|3289.31|8
1631600110000|2021-09-14 06:15:10|3298.04|3289.34|3298.44|3289.74|3298.44|3289.74|3298|3289.3|24
1631600120000|2021-09-14 06:15:20|3298.45|3289.75|3298.47|3289.77|3298.68|3289.98|3298.43|3289.73|31
1631600130000|2021-09-14 06:15:30|3298.57|3289.87|3300.46|3291.76|3300.56|3291.86|3298.57|3289.87|28
1631600140000|2021-09-14 06:15:40|3300.55|3291.85|3300.63|3291.93|3300.97|3292.27|3300.44|3291.74|25
1631600150000|2021-09-14 06:15:50|3300.98|3292.28|3300.92|3292.22|3301.14|3292.44|3300.5|3291.8|29
1631600160000|2021-09-14 06:16:00|3301.14|3292.44|3299.84|3291.14|3301.14|3292.44|3298.56|3289.86|35
1631600170000|2021-09-14 06:16:10|3300.13|3291.43|3300.63|3291.93|3301.34|3292.64|3300.11|3291.41|33
1631600180000|2021-09-14 06:16:20|3300.66|3291.96|3300.38|3291.68|3300.66|3291.96|3300.17|3291.47|38
1631600190000|2021-09-14 06:16:30|3300.4|3291.7|3300.8|3292.1|3300.94|3292.24|3300.4|3291.7|31
1631600200000|2021-09-14 06:16:40|3300.82|3292.12|3300.74|3292.04|3300.85|3292.15|3300.64|3291.94|21
1631600210000|2021-09-14 06:16:50|3300.85|3292.15|3300.66|3291.96|3300.88|3292.18|3300.62|3291.92|25
1631600220000|2021-09-14 06:17:00|3300.86|3292.16|3300.89|3292.19|3300.96|3292.26|3300.65|3291.95|19
1631600230000|2021-09-14 06:17:10|3300.95|3292.25|3301.49|3292.79|3301.7|3293|3300.68|3291.98|33
1631600240000|2021-09-14 06:17:20|3301.73|3293.03|3301.42|3292.72|3301.88|3293.18|3301.28|3292.58|30
1631600250000|2021-09-14 06:17:30|3301.22|3292.52|3300.99|3292.29|3301.34|3292.64|3300.84|3292.14|27
1631600260000|2021-09-14 06:17:40|3301|3292.3|3300.62|3291.92|3301.36|3292.66|3300.62|3291.92|27
1631600270000|2021-09-14 06:17:50|3300.6|3291.9|3302.14|3293.44|3302.29|3293.59|3300.59|3291.89|30
1631600280000|2021-09-14 06:18:00|3302.04|3293.34|3302.17|3293.47|3302.33|3293.63|3302.04|3293.34|20
1631600290000|2021-09-14 06:18:10|3302.18|3293.48|3301.39|3292.69|3302.19|3293.49|3301.39|3292.69|19
1631600300000|2021-09-14 06:18:20|3301.43|3292.73|3301.96|3293.26|3301.97|3293.27|3301.39|3292.69|17
1631600310000|2021-09-14 06:18:30|3301.97|3293.27|3302.38|3293.68|3302.5|3293.8|3301.95|3293.25|22
1631600320000|2021-09-14 06:18:40|3302.26|3293.56|3302.75|3294.05|3302.75|3294.05|3302.26|3293.56|25
1631600330000|2021-09-14 06:18:50|3302.78|3294.08|3304.15|3295.45|3304.59|3295.89|3302.78|3294.08|35
1631600340000|2021-09-14 06:19:00|3304.05|3295.35|3304.6|3295.9|3304.69|3295.99|3304.05|3295.35|30
1631600350000|2021-09-14 06:19:10|3304.71|3296.01|3304.33|3295.63|3304.85|3296.15|3304.33|3295.63|32
1631600360000|2021-09-14 06:19:20|3303.98|3295.28|3302.38|3293.68|3304.15|3295.45|3302.27|3293.57|32
1631600370000|2021-09-14 06:19:30|3302.48|3293.78|3302.08|3293.38|3302.94|3294.24|3302.08|3293.38|31
1631600380000|2021-09-14 06:19:40|3301.83|3293.13|3302.02|3293.32|3302.32|3293.62|3301.83|3293.13|28
1631600390000|2021-09-14 06:19:50|3302.01|3293.31|3300.41|3291.71|3302.01|3293.31|3300.41|3291.71|23
1631600400000|2021-09-14 06:20:00|3300.82|3292.12|3300.9|3292.2|3301.24|3292.54|3300.47|3291.77|27
1631600410000|2021-09-14 06:20:10|3300.2|3291.5|3300.9|3292.2|3301.24|3292.54|3300.15|3291.45|20
1631600420000|2021-09-14 06:20:20|3300.91|3292.21|3298.91|3290.21|3301.24|3292.54|3298.91|3290.21|18
1631600430000|2021-09-14 06:20:30|3298.9|3290.2|3299.8|3291.1|3299.8|3291.1|3298.74|3290.04|30
1631600440000|2021-09-14 06:20:40|3299.59|3290.89|3299.47|3290.77|3299.8|3291.1|3299.25|3290.55|35
1631600450000|2021-09-14 06:20:50|3299.43|3290.73|3299.57|3290.87|3299.57|3290.87|3299.39|3290.69|34
1631600460000|2021-09-14 06:21:00|3299.59|3290.89|3299.76|3291.06|3299.78|3291.08|3299.44|3290.74|30
1631600470000|2021-09-14 06:21:10|3299.78|3291.08|3299.7|3291|3299.79|3291.09|3299.65|3290.95|25
1631600480000|2021-09-14 06:21:20|3299.66|3290.96|3299.63|3290.93|3299.76|3291.06|3299.6|3290.9|22
1631600490000|2021-09-14 06:21:30|3299.65|3290.95|3299.63|3290.93|3299.65|3290.95|3299.52|3290.82|21
1631600500000|2021-09-14 06:21:40|3299.61|3290.91|3299.57|3290.87|3299.65|3290.95|3299.53|3290.83|31
1631600510000|2021-09-14 06:21:50|3299.56|3290.86|3298.72|3290.02|3299.64|3290.94|3298.72|3290.02|21
1631600520000|2021-09-14 06:22:00|3298.91|3290.21|3298.79|3290.09|3299.11|3290.41|3298.34|3289.64|36
1631600530000|2021-09-14 06:22:10|3298.78|3290.08|3298.6|3289.9|3298.78|3290.08|3298.44|3289.74|33
1631600540000|2021-09-14 06:22:20|3298.55|3289.85|3298.32|3289.62|3298.76|3290.06|3297.78|3289.08|34
1631600550000|2021-09-14 06:22:30|3298.3|3289.6|3298.03|3289.33|3298.41|3289.71|3297.97|3289.27|38
1631600560000|2021-09-14 06:22:40|3298.08|3289.38|3298.75|3290.05|3298.78|3290.08|3297.64|3288.94|33
1631600570000|2021-09-14 06:22:50|3298.87|3290.17|3299.05|3290.35|3299.14|3290.44|3298.87|3290.17|23
1631600580000|2021-09-14 06:23:00|3299.1|3290.4|3299.2|3290.5|3299.22|3290.52|3299.05|3290.35|22
1631600590000|2021-09-14 06:23:10|3299.15|3290.45|3298.03|3289.33|3299.21|3290.51|3297.72|3289.02|32
1631600600000|2021-09-14 06:23:20|3298|3289.3|3298.08|3289.38|3298.08|3289.38|3297.31|3288.61|32
1631600610000|2021-09-14 06:23:30|3298.2|3289.5|3295.67|3286.97|3298.21|3289.51|3295.67|3286.97|36
1631600620000|2021-09-14 06:23:40|3295.68|3286.98|3295.64|3286.94|3296.02|3287.32|3295.44|3286.74|33
1631600630000|2021-09-14 06:23:50|3295.63|3286.93|3295.95|3287.25|3296.18|3287.48|3295.63|3286.93|26
1631600640000|2021-09-14 06:24:00|3295.98|3287.28|3295.78|3287.08|3296.31|3287.61|3295.71|3287.01|34
1631600650000|2021-09-14 06:24:10|3295.75|3287.05|3296.89|3288.19|3297.03|3288.33|3295.73|3287.03|32
1631600660000|2021-09-14 06:24:20|3296.91|3288.21|3296.77|3288.07|3297.08|3288.38|3296.76|3288.06|32
1631600670000|2021-09-14 06:24:30|3296.79|3288.09|3296.12|3287.42|3296.9|3288.2|3296.05|3287.35|35
1631600680000|2021-09-14 06:24:40|3296.07|3287.37|3295.58|3286.88|3296.63|3287.93|3295.5|3286.8|33
1631600690000|2021-09-14 06:24:50|3295.6|3286.9|3296.19|3287.49|3296.66|3287.96|3295.6|3286.9|38
1631600700000|2021-09-14 06:25:00|3296.18|3287.48|3296.18|3287.48|3296.25|3287.55|3296.08|3287.38|36
1631600710000|2021-09-14 06:25:10|3296.16|3287.46|3296.26|3287.56|3296.3|3287.6|3296.14|3287.44|27
1631600720000|2021-09-14 06:25:20|3296.29|3287.59|3296.31|3287.61|3296.36|3287.66|3296.2|3287.5|26
1631600730000|2021-09-14 06:25:30|3296.3|3287.6|3296.76|3288.06|3296.81|3288.11|3296.29|3287.59|27
1631600740000|2021-09-14 06:25:40|3296.72|3288.02|3296.78|3288.08|3296.78|3288.08|3296.65|3287.95|26
1631600750000|2021-09-14 06:25:50|3296.72|3288.02|3296.68|3287.98|3296.86|3288.16|3296.63|3287.93|34
1631600760000|2021-09-14 06:26:00|3296.58|3287.88|3297.85|3289.15|3297.89|3289.19|3296.58|3287.88|33
1631600770000|2021-09-14 06:26:10|3297.9|3289.2|3297.56|3288.86|3298.1|3289.4|3297.52|3288.82|30
1631600780000|2021-09-14 06:26:20|3297.53|3288.83|3297.45|3288.75|3297.95|3289.25|3297.45|3288.75|33
1631600790000|2021-09-14 06:26:30|3297.43|3288.73|3297.54|3288.84|3297.82|3289.12|3297.35|3288.65|34
1631600800000|2021-09-14 06:26:40|3297.7|3289|3297.36|3288.66|3297.85|3289.15|3297.36|3288.66|26
1631600810000|2021-09-14 06:26:50|3297.43|3288.73|3296.77|3288.07|3297.85|3289.15|3296.76|3288.06|32
1631600820000|2021-09-14 06:27:00|3296.83|3288.13|3297.03|3288.33|3297.27|3288.57|3296.83|3288.13|29
1631600830000|2021-09-14 06:27:10|3296.95|3288.25|3296.93|3288.23|3297.26|3288.56|3296.85|3288.15|32
1631600840000|2021-09-14 06:27:20|3297.04|3288.34|3294.45|3285.75|3297.04|3288.34|3294.45|3285.75|33
1631600850000|2021-09-14 06:27:30|3294.25|3285.55|3293.07|3284.37|3294.47|3285.77|3293.07|3284.37|37
1631600860000|2021-09-14 06:27:40|3293.06|3284.36|3293.14|3284.44|3294.44|3285.74|3292.91|3284.21|35
1631600870000|2021-09-14 06:27:50|3293.46|3284.76|3292.64|3283.94|3293.65|3284.95|3292.64|3283.94|29
1631600880000|2021-09-14 06:28:00|3292.9|3284.2|3292.86|3284.16|3293.1|3284.4|3292.49|3283.79|34
1631600890000|2021-09-14 06:28:10|3292.97|3284.27|3289.74|3281.04|3293.32|3284.62|3289.71|3281.01|34
1631600900000|2021-09-14 06:28:20|3289.81|3281.11|3292.46|3283.76|3292.51|3283.81|3289.51|3280.81|39
1631600910000|2021-09-14 06:28:30|3292.52|3283.82|3291.09|3282.39|3292.52|3283.82|3291.09|3282.39|35
1631600920000|2021-09-14 06:28:40|3291.18|3282.48|3291.21|3282.51|3291.24|3282.54|3290.85|3282.15|28
1631600930000|2021-09-14 06:28:50|3291.22|3282.52|3291.19|3282.49|3291.39|3282.69|3291.19|3282.49|32
1631600940000|2021-09-14 06:29:00|3291.2|3282.5|3291.51|3282.81|3291.54|3282.84|3291.19|3282.49|24
1631600950000|2021-09-14 06:29:10|3291.5|3282.8|3291.57|3282.87|3291.6|3282.9|3291.5|3282.8|18
1631600960000|2021-09-14 06:29:20|3291.58|3282.88|3291.87|3283.17|3291.87|3283.17|3291.5|3282.8|10
1631600970000|2021-09-14 06:29:30|3292.04|3283.34|3292.39|3283.69|3292.47|3283.77|3291.94|3283.24|20
1631600980000|2021-09-14 06:29:40|3292.37|3283.67|3292.9|3284.2|3292.97|3284.27|3292.35|3283.65|15
1631600990000|2021-09-14 06:29:50|3293|3284.3|3293.3|3284.6|3293.41|3284.71|3293|3284.3|23
1631601000000|2021-09-14 06:30:00|3293.19|3284.49|3292.23|3283.53|3293.31|3284.61|3292.04|3283.34|35
1631601010000|2021-09-14 06:30:10|3292.2|3283.5|3290.93|3282.23|3292.26|3283.56|3290.93|3282.23|36
1631601020000|2021-09-14 06:30:20|3290.92|3282.22|3289.93|3281.23|3290.92|3282.22|3289.93|3281.23|32
1631601030000|2021-09-14 06:30:30|3289.92|3281.22|3289.07|3280.37|3290.03|3281.33|3288.81|3280.11|35
1631601040000|2021-09-14 06:30:40|3289.08|3280.38|3289.98|3281.28|3290.19|3281.49|3289.08|3280.38|36
1631601050000|2021-09-14 06:30:50|3290.13|3281.43|3290.12|3281.42|3290.23|3281.53|3290.01|3281.31|35
1631601060000|2021-09-14 06:31:00|3290.2|3281.5|3289.68|3280.98|3290.2|3281.5|3289.62|3280.92|36
1631601070000|2021-09-14 06:31:10|3289.8|3281.1|3289.93|3281.23|3290.09|3281.39|3289.75|3281.05|26
1631601080000|2021-09-14 06:31:20|3289.97|3281.27|3291.08|3282.38|3291.08|3282.38|3289.97|3281.27|33
1631601090000|2021-09-14 06:31:30|3290.7|3282|3290.8|3282.1|3290.93|3282.23|3290.7|3282|21
1631601100000|2021-09-14 06:31:40|3290.81|3282.11|3290.91|3282.21|3291.18|3282.48|3290.77|3282.07|19
1631601110000|2021-09-14 06:31:50|3290.95|3282.25|3290.91|3282.21|3290.98|3282.28|3290.89|3282.19|10
1631601120000|2021-09-14 06:32:00|3290.98|3282.28|3290.9|3282.2|3291.09|3282.39|3290.9|3282.2|19
1631601130000|2021-09-14 06:32:10|3290.88|3282.18|3290.45|3281.75|3290.9|3282.2|3290.39|3281.69|32
1631601140000|2021-09-14 06:32:20|3290.49|3281.79|3290.38|3281.68|3290.64|3281.94|3290.29|3281.59|27
1631601150000|2021-09-14 06:32:30|3290.64|3281.94|3290.41|3281.71|3290.64|3281.94|3290.32|3281.62|30
1631601160000|2021-09-14 06:32:40|3290.38|3281.68|3291.98|3283.28|3291.98|3283.28|3290.37|3281.67|27
1631601170000|2021-09-14 06:32:50|3291.93|3283.23|3291.72|3283.02|3292.09|3283.39|3291.71|3283.01|15
1631601180000|2021-09-14 06:33:00|3291.7|3283|3290.91|3282.21|3292.02|3283.32|3290.88|3282.18|34
1631601190000|2021-09-14 06:33:10|3290.97|3282.27|3291.2|3282.5|3291.21|3282.51|3290.79|3282.09|35
1631601200000|2021-09-14 06:33:20|3291.21|3282.51|3291.2|3282.5|3291.49|3282.79|3291.06|3282.36|24
1631601210000|2021-09-14 06:33:30|3291.21|3282.51|3291.82|3283.12|3291.9|3283.2|3291.21|3282.51|28
1631601220000|2021-09-14 06:33:40|3291.9|3283.2|3290.7|3282|3291.92|3283.22|3290.67|3281.97|32
1631601230000|2021-09-14 06:33:50|3290.74|3282.04|3290.49|3281.79|3290.78|3282.08|3290.42|3281.72|32
1631601240000|2021-09-14 06:34:00|3290.51|3281.81|3290.53|3281.83|3290.75|3282.05|3290.45|3281.75|28
1631601250000|2021-09-14 06:34:10|3290.48|3281.78|3290.54|3281.84|3290.8|3282.1|3290.48|3281.78|30
1631601260000|2021-09-14 06:34:20|3290.68|3281.98|3290.97|3282.27|3291.15|3282.45|3290.59|3281.89|29
1631601270000|2021-09-14 06:34:30|3291.09|3282.39|3292.08|3283.38|3292.38|3283.68|3290.95|3282.25|35
1631601280000|2021-09-14 06:34:40|3292.39|3283.69|3291.98|3283.28|3292.43|3283.73|3291.85|3283.15|35
1631601290000|2021-09-14 06:34:50|3292.38|3283.68|3292.22|3283.52|3292.38|3283.68|3291.93|3283.23|32
1631601300000|2021-09-14 06:35:00|3292.01|3283.31|3290.83|3282.13|3292.39|3283.69|3290.67|3281.97|35
1631601310000|2021-09-14 06:35:10|3290.85|3282.15|3290.16|3281.46|3290.85|3282.15|3290.03|3281.33|35
1631601320000|2021-09-14 06:35:20|3290.15|3281.45|3289.87|3281.17|3290.25|3281.55|3289.86|3281.16|32
1631601330000|2021-09-14 06:35:30|3290.09|3281.39|3287.98|3279.28|3290.25|3281.55|3287.76|3279.06|32
1631601340000|2021-09-14 06:35:40|3288.29|3279.59|3288.59|3279.89|3288.64|3279.94|3287.89|3279.19|34
1631601350000|2021-09-14 06:35:50|3288.2|3279.5|3287.71|3279.01|3288.6|3279.9|3287.57|3278.87|31
1631601360000|2021-09-14 06:36:00|3287.69|3278.99|3288.9|3280.2|3288.9|3280.2|3287.69|3278.99|34
1631601370000|2021-09-14 06:36:10|3289.25|3280.55|3289.87|3281.17|3289.88|3281.18|3288.97|3280.27|38
1631601380000|2021-09-14 06:36:20|3289.95|3281.25|3288.87|3280.17|3289.95|3281.25|3288.8|3280.1|25
1631601390000|2021-09-14 06:36:30|3288.89|3280.19|3289.53|3280.83|3289.57|3280.87|3288.89|3280.19|27
1631601400000|2021-09-14 06:36:40|3289.45|3280.75|3289.09|3280.39|3289.45|3280.75|3289.04|3280.34|25
1631601410000|2021-09-14 06:36:50|3289.02|3280.32|3289.23|3280.53|3289.25|3280.55|3289.02|3280.32|26
1631601420000|2021-09-14 06:37:00|3289.28|3280.58|3289.66|3280.96|3289.91|3281.21|3289.02|3280.32|30
1631601430000|2021-09-14 06:37:10|3289.61|3280.91|3289.97|3281.27|3289.97|3281.27|3289.55|3280.85|33
1631601440000|2021-09-14 06:37:20|3289.76|3281.06|3288.98|3280.28|3290.06|3281.36|3288.85|3280.15|37
1631601450000|2021-09-14 06:37:30|3288.96|3280.26|3288.89|3280.19|3289.14|3280.44|3288.86|3280.16|27
1631601460000|2021-09-14 06:37:40|3288.95|3280.25|3289.07|3280.37|3289.09|3280.39|3288.92|3280.22|23
1631601470000|2021-09-14 06:37:50|3289.03|3280.33|3289.41|3280.71|3289.77|3281.07|3289.03|3280.33|25
1631601480000|2021-09-14 06:38:00|3289.4|3280.7|3289.25|3280.55|3289.43|3280.73|3289.15|3280.45|23
1631601490000|2021-09-14 06:38:10|3289.04|3280.34|3288.32|3279.62|3289.04|3280.34|3288.22|3279.52|25
1631601500000|2021-09-14 06:38:20|3288.3|3279.6|3288.94|3280.24|3288.94|3280.24|3288.25|3279.55|28
1631601510000|2021-09-14 06:38:30|3289.22|3280.52|3289.35|3280.65|3289.47|3280.77|3288.42|3279.72|38
1631601520000|2021-09-14 06:38:40|3289.37|3280.67|3289.43|3280.73|3289.5|3280.8|3289.28|3280.58|32
1631601530000|2021-09-14 06:38:50|3289.46|3280.76|3289.46|3280.76|3289.54|3280.84|3289.27|3280.57|33
1631601540000|2021-09-14 06:39:00|3289.56|3280.86|3291.23|3282.53|3291.54|3282.84|3289.42|3280.72|37
1631601550000|2021-09-14 06:39:10|3291|3282.3|3290.12|3281.42|3291.38|3282.68|3290.1|3281.4|35
1631601560000|2021-09-14 06:39:20|3290.13|3281.43|3290.37|3281.67|3290.42|3281.72|3290.04|3281.34|20
1631601570000|2021-09-14 06:39:30|3290.23|3281.53|3290.25|3281.55|3290.44|3281.74|3290.2|3281.5|11
1631601580000|2021-09-14 06:39:40|3290.15|3281.45|3290.67|3281.97|3290.67|3281.97|3290.15|3281.45|12
1631601590000|2021-09-14 06:39:50|3290.68|3281.98|3292.18|3283.48|3292.18|3283.48|3290.66|3281.96|23
1631601600000|2021-09-14 06:40:00|3292.16|3283.46|3290.84|3282.14|3292.16|3283.46|3290.8|3282.1|30
1631601610000|2021-09-14 06:40:10|3290.83|3282.13|3291.21|3282.51|3291.29|3282.59|3290.82|3282.12|32
1631601620000|2021-09-14 06:40:20|3291.22|3282.52|3290.86|3282.16|3291.22|3282.52|3290.75|3282.05|32
1631601630000|2021-09-14 06:40:30|3290.92|3282.22|3291.06|3282.36|3291.98|3283.28|3290.78|3282.08|36
1631601640000|2021-09-14 06:40:40|3291.33|3282.63|3290.85|3282.15|3291.45|3282.75|3290.78|3282.08|25
1631601650000|2021-09-14 06:40:50|3290.84|3282.14|3290.06|3281.36|3291|3282.3|3289.99|3281.29|29
1631601660000|2021-09-14 06:41:00|3290.05|3281.35|3289.92|3281.22|3290.22|3281.52|3289.74|3281.04|22
1631601670000|2021-09-14 06:41:10|3289.94|3281.24|3290.02|3281.32|3290.02|3281.32|3289.67|3280.97|28
1631601680000|2021-09-14 06:41:20|3289.95|3281.25|3290.11|3281.41|3290.97|3282.27|3289.78|3281.08|33
1631601690000|2021-09-14 06:41:30|3290.19|3281.49|3290.23|3281.53|3290.29|3281.59|3290.15|3281.45|22
1631601700000|2021-09-14 06:41:40|3290.22|3281.52|3290.17|3281.47|3290.22|3281.52|3290.03|3281.33|22
1631601710000|2021-09-14 06:41:50|3290.13|3281.43|3290.32|3281.62|3290.46|3281.76|3290.05|3281.35|31
1631601720000|2021-09-14 06:42:00|3290.03|3281.33|3290.38|3281.68|3290.41|3281.71|3289.99|3281.29|29
1631601730000|2021-09-14 06:42:10|3290.39|3281.69|3290.11|3281.41|3290.48|3281.78|3290.06|3281.36|35
1631601740000|2021-09-14 06:42:20|3290.13|3281.43|3290.07|3281.37|3290.41|3281.71|3289.96|3281.26|30
1631601750000|2021-09-14 06:42:30|3289.97|3281.27|3290.27|3281.57|3290.27|3281.57|3289.91|3281.21|27
1631601760000|2021-09-14 06:42:40|3290.44|3281.74|3292.25|3283.55|3292.25|3283.55|3290|3281.3|27
1631601770000|2021-09-14 06:42:50|3292.3|3283.6|3292.4|3283.7|3292.43|3283.73|3292.06|3283.36|31
1631601780000|2021-09-14 06:43:00|3292.36|3283.66|3293.68|3284.98|3294.23|3285.53|3292.1|3283.4|33
1631601790000|2021-09-14 06:43:10|3293.71|3285.01|3295.35|3286.65|3295.35|3286.65|3293.55|3284.85|27
1631601800000|2021-09-14 06:43:20|3295.31|3286.61|3297.06|3288.36|3297.06|3288.36|3295.17|3286.47|20
1631601810000|2021-09-14 06:43:30|3297.16|3288.46|3302.45|3293.75|3302.45|3293.75|3297.16|3288.46|38
1631601820000|2021-09-14 06:43:40|3302.35|3293.65|3306.49|3297.79|3307.18|3298.48|3302.35|3293.65|40
1631601830000|2021-09-14 06:43:50|3306.35|3297.65|3310.87|3302.17|3311.86|3303.16|3305.82|3297.12|39
1631601840000|2021-09-14 06:44:00|3311.05|3302.35|3311.03|3302.33|3313.99|3305.29|3311.03|3302.33|38
1631601850000|2021-09-14 06:44:10|3311.04|3302.34|3313.02|3304.32|3313.28|3304.58|3309.34|3300.64|38
1631601860000|2021-09-14 06:44:20|3312.8|3304.1|3325|3316.3|3326.18|3317.48|3312.8|3304.1|40
1631601870000|2021-09-14 06:44:30|3323.74|3315.04|3328.33|3319.63|3331.63|3322.93|3322.07|3313.37|40
1631601880000|2021-09-14 06:44:40|3328.18|3319.48|3331.29|3322.59|3331.73|3323.03|3327.76|3319.06|40
1631601890000|2021-09-14 06:44:50|3331.32|3322.62|3328.96|3320.26|3333.7|3325|3328.9|3320.2|39
1631601900000|2021-09-14 06:45:00|3328.72|3320.02|3331.52|3322.82|3332.28|3323.58|3327.24|3318.54|39
1631601910000|2021-09-14 06:45:10|3331.74|3323.04|3334.47|3325.77|3334.6|3325.9|3331.69|3322.99|40
1631601920000|2021-09-14 06:45:20|3333.96|3325.26|3331.84|3323.14|3334.27|3325.57|3330.37|3321.67|40
1631601930000|2021-09-14 06:45:30|3332.03|3323.33|3324.65|3315.95|3332.03|3323.33|3324.65|3315.95|38
1631601940000|2021-09-14 06:45:40|3324.6|3315.9|3324.84|3316.14|3325.29|3316.59|3324.01|3315.31|38
1631601950000|2021-09-14 06:45:50|3324.6|3315.9|3320.42|3311.72|3324.6|3315.9|3320.07|3311.37|32
1631601960000|2021-09-14 06:46:00|3320.35|3311.65|3318.36|3309.66|3321.03|3312.33|3317.87|3309.17|36
1631601970000|2021-09-14 06:46:10|3318.31|3309.61|3317.67|3308.97|3319.37|3310.67|3316.34|3307.64|38
1631601980000|2021-09-14 06:46:20|3317.3|3308.6|3316.22|3307.52|3317.3|3308.6|3315.95|3307.25|37
1631601990000|2021-09-14 06:46:30|3316.26|3307.56|3317.53|3308.83|3317.53|3308.83|3316.25|3307.55|36
1631602000000|2021-09-14 06:46:40|3317.91|3309.21|3315.46|3306.76|3318.15|3309.45|3315.36|3306.66|37
1631602010000|2021-09-14 06:46:50|3314.43|3305.73|3312.95|3304.25|3314.89|3306.19|3312.7|3304|39
1631602020000|2021-09-14 06:47:00|3312.97|3304.27|3310.89|3302.19|3313.15|3304.45|3310.88|3302.18|38
1631602030000|2021-09-14 06:47:10|3310.6|3301.9|3307.56|3298.86|3310.63|3301.93|3307.37|3298.67|40
1631602040000|2021-09-14 06:47:20|3307.44|3298.74|3305.32|3296.62|3308.21|3299.51|3304.85|3296.15|39
1631602050000|2021-09-14 06:47:30|3304.52|3295.82|3295.77|3287.07|3304.52|3295.82|3293.67|3284.97|39
1631602060000|2021-09-14 06:47:40|3295.45|3286.75|3293.41|3284.71|3295.7|3287|3293.23|3284.53|25
1631602070000|2021-09-14 06:47:50|3293.95|3285.25|3294.88|3286.18|3295.23|3286.53|3293.42|3284.72|28
1631602080000|2021-09-14 06:48:00|3294.46|3285.76|3296.53|3287.83|3296.77|3288.07|3294.16|3285.46|33
1631602090000|2021-09-14 06:48:10|3296.92|3288.22|3303.04|3294.34|3303.42|3294.72|3296.46|3287.76|37
1631602100000|2021-09-14 06:48:20|3303.28|3294.58|3303.44|3294.74|3303.57|3294.87|3299.23|3290.53|40
1631602110000|2021-09-14 06:48:30|3302.89|3294.19|3298.57|3289.87|3303.39|3294.69|3298.57|3289.87|40
1631602120000|2021-09-14 06:48:40|3298.07|3289.37|3295.76|3287.06|3298.42|3289.72|3295.76|3287.06|39
1631602130000|2021-09-14 06:48:50|3295.85|3287.15|3296.99|3288.29|3299.08|3290.38|3295.81|3287.11|40
1631602140000|2021-09-14 06:49:00|3296.93|3288.23|3296.06|3287.36|3296.96|3288.26|3294.46|3285.76|40
1631602150000|2021-09-14 06:49:10|3296.17|3287.47|3301.01|3292.31|3301.01|3292.31|3296.14|3287.44|39
1631602160000|2021-09-14 06:49:20|3301.41|3292.71|3301.84|3293.14|3303.32|3294.62|3300.98|3292.28|37
1631602170000|2021-09-14 06:49:30|3302|3293.3|3303.01|3294.31|3303.14|3294.44|3300.71|3292.01|34
1631602180000|2021-09-14 06:49:40|3303.25|3294.55|3307.89|3299.19|3307.94|3299.24|3303.25|3294.55|38
1631602190000|2021-09-14 06:49:50|3308.13|3299.43|3307.79|3299.09|3308.13|3299.43|3306.64|3297.94|38
1631602200000|2021-09-14 06:50:00|3307.83|3299.13|3303.19|3294.49|3308.13|3299.43|3302.63|3293.93|36
1631602210000|2021-09-14 06:50:10|3303|3294.3|3300.72|3292.02|3303.77|3295.07|3300.72|3292.02|39
1631602220000|2021-09-14 06:50:20|3300.86|3292.16|3302.66|3293.96|3302.87|3294.17|3300.86|3292.16|33
1631602230000|2021-09-14 06:50:30|3302.51|3293.81|3304.44|3295.74|3304.97|3296.27|3302.27|3293.57|37
1631602240000|2021-09-14 06:50:40|3304.49|3295.79|3303.95|3295.25|3304.49|3295.79|3301.25|3292.55|39
1631602250000|2021-09-14 06:50:50|3303.83|3295.13|3310.55|3301.85|3311.21|3302.51|3303.76|3295.06|40
1631602260000|2021-09-14 06:51:00|3310.51|3301.81|3309.89|3301.19|3310.51|3301.81|3307.71|3299.01|36
1631602270000|2021-09-14 06:51:10|3309.59|3300.89|3309.76|3301.06|3310.97|3302.27|3307.3|3298.6|38
1631602280000|2021-09-14 06:51:20|3309.92|3301.22|3309.02|3300.32|3311.22|3302.52|3308.32|3299.62|40
1631602290000|2021-09-14 06:51:30|3308.97|3300.27|3307.87|3299.17|3309.17|3300.47|3307.87|3299.17|38
1631602300000|2021-09-14 06:51:40|3308.23|3299.53|3307.62|3298.92|3309.37|3300.67|3307.62|3298.92|38
1631602310000|2021-09-14 06:51:50|3307.49|3298.79|3307.62|3298.92|3308.52|3299.82|3307.38|3298.68|33
1631602320000|2021-09-14 06:52:00|3307.57|3298.87|3309.12|3300.42|3309.37|3300.67|3307.31|3298.61|38
1631602330000|2021-09-14 06:52:10|3309.02|3300.32|3309.15|3300.45|3309.29|3300.59|3308.22|3299.52|33
1631602340000|2021-09-14 06:52:20|3308.86|3300.16|3309.6|3300.9|3309.6|3300.9|3308.63|3299.93|28
1631602350000|2021-09-14 06:52:30|3310.41|3301.71|3310.27|3301.57|3313.24|3304.54|3310.27|3301.57|37
1631602360000|2021-09-14 06:52:40|3310.21|3301.51|3311.52|3302.82|3312.2|3303.5|3310.12|3301.42|38
1631602370000|2021-09-14 06:52:50|3311.3|3302.6|3308.09|3299.39|3311.42|3302.72|3307.47|3298.77|39
1631602380000|2021-09-14 06:53:00|3308.06|3299.36|3309.54|3300.84|3310.49|3301.79|3307.89|3299.19|36
1631602390000|2021-09-14 06:53:10|3309.53|3300.83|3309.08|3300.38|3311.29|3302.59|3309.08|3300.38|40
1631602400000|2021-09-14 06:53:20|3308.66|3299.96|3308.68|3299.98|3309.33|3300.63|3308.58|3299.88|38
1631602410000|2021-09-14 06:53:30|3308.37|3299.67|3310.08|3301.38|3310.14|3301.44|3308.33|3299.63|35
1631602420000|2021-09-14 06:53:40|3309.98|3301.28|3311.62|3302.92|3311.62|3302.92|3309.98|3301.28|38
1631602430000|2021-09-14 06:53:50|3311.53|3302.83|3309.62|3300.92|3312.1|3303.4|3309.18|3300.48|33
1631602440000|2021-09-14 06:54:00|3309.47|3300.77|3308.27|3299.57|3309.47|3300.77|3308.27|3299.57|37
1631602450000|2021-09-14 06:54:10|3308.3|3299.6|3309.1|3300.4|3309.7|3301|3308.3|3299.6|35
1631602460000|2021-09-14 06:54:20|3309|3300.3|3310.88|3302.18|3310.92|3302.22|3308.98|3300.28|38
1631602470000|2021-09-14 06:54:30|3310.97|3302.27|3313.62|3304.92|3314.01|3305.31|3310.94|3302.24|36
1631602480000|2021-09-14 06:54:40|3313.92|3305.22|3312.3|3303.6|3314.48|3305.78|3312.24|3303.54|39
1631602490000|2021-09-14 06:54:50|3312.32|3303.62|3313.39|3304.69|3313.99|3305.29|3312.26|3303.56|34
1631602500000|2021-09-14 06:55:00|3313.2|3304.5|3311.73|3303.03|3313.2|3304.5|3311.23|3302.53|37
1631602510000|2021-09-14 06:55:10|3312.07|3303.37|3311.71|3303.01|3312.32|3303.62|3311.64|3302.94|40
1631602520000|2021-09-14 06:55:20|3311.63|3302.93|3314.37|3305.67|3314.37|3305.67|3311.5|3302.8|35
1631602530000|2021-09-14 06:55:30|3314.52|3305.82|3314.31|3305.61|3315.09|3306.39|3314.08|3305.38|35
1631602540000|2021-09-14 06:55:40|3314.04|3305.34|3314.7|3306|3315.16|3306.46|3313.9|3305.2|36
1631602550000|2021-09-14 06:55:50|3314.78|3306.08|3312.69|3303.99|3314.89|3306.19|3312.67|3303.97|37
1631602560000|2021-09-14 06:56:00|3312.67|3303.97|3311.69|3302.99|3312.84|3304.14|3310.75|3302.05|33
1631602570000|2021-09-14 06:56:10|3311.28|3302.58|3309.71|3301.01|3311.35|3302.65|3309.71|3301.01|32
1631602580000|2021-09-14 06:56:20|3309.65|3300.95|3311.25|3302.55|3311.32|3302.62|3309.48|3300.78|34
1631602590000|2021-09-14 06:56:30|3311.3|3302.6|3309.91|3301.21|3311.3|3302.6|3309.89|3301.19|37
1631602600000|2021-09-14 06:56:40|3309.9|3301.2|3308.16|3299.46|3310.1|3301.4|3307.53|3298.83|37
1631602610000|2021-09-14 06:56:50|3308.07|3299.37|3308.09|3299.39|3308.72|3300.02|3308.02|3299.32|34
1631602620000|2021-09-14 06:57:00|3307.69|3298.99|3309.71|3301.01|3309.76|3301.06|3307.69|3298.99|37
1631602630000|2021-09-14 06:57:10|3309.72|3301.02|3312.39|3303.69|3313.43|3304.73|3309.67|3300.97|37
1631602640000|2021-09-14 06:57:20|3312.41|3303.71|3311.96|3303.26|3312.41|3303.71|3311.26|3302.56|36
1631602650000|2021-09-14 06:57:30|3312.15|3303.45|3313.76|3305.06|3314.08|3305.38|3312.15|3303.45|33
1631602660000|2021-09-14 06:57:40|3313.73|3305.03|3311.18|3302.48|3313.87|3305.17|3310.91|3302.21|39
1631602670000|2021-09-14 06:57:50|3311.88|3303.18|3313.13|3304.43|3313.13|3304.43|3311.64|3302.94|35
1631602680000|2021-09-14 06:58:00|3313.2|3304.5|3314.47|3305.77|3314.51|3305.81|3313.07|3304.37|38
1631602690000|2021-09-14 06:58:10|3314.56|3305.86|3316.36|3307.66|3316.51|3307.81|3314.21|3305.51|36
1631602700000|2021-09-14 06:58:20|3316.38|3307.68|3316.13|3307.43|3316.45|3307.75|3315.59|3306.89|36
1631602710000|2021-09-14 06:58:30|3316.51|3307.81|3318.92|3310.22|3319.17|3310.47|3316.49|3307.79|30
1631602720000|2021-09-14 06:58:40|3318.95|3310.25|3316.91|3308.21|3319.05|3310.35|3316.82|3308.12|33
1631602730000|2021-09-14 06:58:50|3316.79|3308.09|3315.97|3307.27|3316.84|3308.14|3315.37|3306.67|38
1631602740000|2021-09-14 06:59:00|3315.68|3306.98|3318.39|3309.69|3318.39|3309.69|3315.46|3306.76|38
1631602750000|2021-09-14 06:59:10|3318.75|3310.05|3321.17|3312.47|3321.17|3312.47|3318.62|3309.92|40
1631602760000|2021-09-14 06:59:20|3320.98|3312.28|3322.74|3314.04|3323.08|3314.38|3320.73|3312.03|39
1631602770000|2021-09-14 06:59:30|3322.35|3313.65|3322.61|3313.91|3322.64|3313.94|3320.46|3311.76|35
1631602780000|2021-09-14 06:59:40|3322.54|3313.84|3322.83|3314.13|3324.5|3315.8|3322.43|3313.73|40
1631602790000|2021-09-14 06:59:50|3322.48|3313.78|3323.83|3315.13|3324.28|3315.58|3322.48|3313.78|37
1631602800000|2021-09-14 07:00:00|3323.96|3315.26|3332.26|3323.56|3332.26|3323.56|3323.85|3315.15|40
1631602810000|2021-09-14 07:00:10|3331.87|3323.17|3333.28|3324.58|3333.66|3324.96|3330.69|3321.99|36
1631602820000|2021-09-14 07:00:20|3333.6|3324.9|3335.28|3326.58|3335.63|3326.93|3333.6|3324.9|36
1631602830000|2021-09-14 07:00:30|3335.76|3327.06|3338.12|3329.42|3338.19|3329.49|3335.76|3327.06|38
1631602840000|2021-09-14 07:00:40|3338.2|3329.5|3337.71|3329.01|3338.89|3330.19|3337.08|3328.38|40
1631602850000|2021-09-14 07:00:50|3338.34|3329.64|3337.81|3329.11|3340.73|3332.03|3337.01|3328.31|40
1631602860000|2021-09-14 07:01:00|3337.51|3328.81|3334.05|3325.35|3337.82|3329.12|3334.05|3325.35|39
1631602870000|2021-09-14 07:01:10|3333.4|3324.7|3333.47|3324.77|3333.98|3325.28|3330.5|3321.8|40
1631602880000|2021-09-14 07:01:20|3333.21|3324.51|3330.09|3321.39|3333.66|3324.96|3329.1|3320.4|39
1631602890000|2021-09-14 07:01:30|3329.57|3320.87|3328.45|3319.75|3329.81|3321.11|3328.21|3319.51|40
1631602900000|2021-09-14 07:01:40|3328.7|3320|3326.55|3317.85|3328.7|3320|3325.82|3317.12|39
1631602910000|2021-09-14 07:01:50|3326.27|3317.57|3327.76|3319.06|3327.76|3319.06|3326.04|3317.34|38
1631602920000|2021-09-14 07:02:00|3327.52|3318.82|3328.1|3319.4|3329.03|3320.33|3327.52|3318.82|40
1631602930000|2021-09-14 07:02:10|3327.75|3319.05|3327.49|3318.79|3328.05|3319.35|3325.77|3317.07|38
1631602940000|2021-09-14 07:02:20|3327.32|3318.62|3326.86|3318.16|3328.01|3319.31|3326.7|3318|39
1631602950000|2021-09-14 07:02:30|3326.75|3318.05|3326.91|3318.21|3327.61|3318.91|3326.62|3317.92|37
1631602960000|2021-09-14 07:02:40|3326.89|3318.19|3325.35|3316.65|3326.89|3318.19|3325.35|3316.65|35
1631602970000|2021-09-14 07:02:50|3324.09|3315.39|3321.2|3312.5|3324.33|3315.63|3320.95|3312.25|38
1631602980000|2021-09-14 07:03:00|3320.78|3312.08|3321.78|3313.08|3322.55|3313.85|3320.42|3311.72|40
1631602990000|2021-09-14 07:03:10|3321.33|3312.63|3322.68|3313.98|3322.7|3314|3320.77|3312.07|37
1631603000000|2021-09-14 07:03:20|3322.69|3313.99|3325.7|3317|3326.25|3317.55|3322.65|3313.95|36
1631603010000|2021-09-14 07:03:30|3325.88|3317.18|3322.75|3314.05|3325.88|3317.18|3322.05|3313.35|39
1631603020000|2021-09-14 07:03:40|3322.67|3313.97|3321.45|3312.75|3322.78|3314.08|3321.34|3312.64|36
1631603030000|2021-09-14 07:03:50|3321.42|3312.72|3324.47|3315.77|3325.86|3317.16|3321.42|3312.72|40
1631603040000|2021-09-14 07:04:00|3324.62|3315.92|3327.45|3318.75|3327.76|3319.06|3324.45|3315.75|32
1631603050000|2021-09-14 07:04:10|3327.58|3318.88|3329.04|3320.34|3329.04|3320.34|3327.58|3318.88|35
1631603060000|2021-09-14 07:04:20|3329.54|3320.84|3327.71|3319.01|3329.54|3320.84|3327.71|3319.01|37
1631603070000|2021-09-14 07:04:30|3327.41|3318.71|3326.46|3317.76|3327.41|3318.71|3325.34|3316.64|38
1631603080000|2021-09-14 07:04:40|3326.26|3317.56|3323.78|3315.08|3326.26|3317.56|3323.75|3315.05|37
1631603090000|2021-09-14 07:04:50|3323.87|3315.17|3322.7|3314|3323.88|3315.18|3322.43|3313.73|39
1631603100000|2021-09-14 07:05:00|3322.79|3314.09|3322.48|3313.78|3323.38|3314.68|3322.23|3313.53|38
1631603110000|2021-09-14 07:05:10|3322.44|3313.74|3321.08|3312.38|3322.76|3314.06|3321.08|3312.38|36
1631603120000|2021-09-14 07:05:20|3321.05|3312.35|3325.16|3316.46|3325.16|3316.46|3320.81|3312.11|38
1631603130000|2021-09-14 07:05:30|3325.13|3316.43|3326.67|3317.97|3327.31|3318.61|3325.13|3316.43|34
1631603140000|2021-09-14 07:05:40|3326.62|3317.92|3325.65|3316.95|3327.1|3318.4|3325.65|3316.95|34
1631603150000|2021-09-14 07:05:50|3324.77|3316.07|3322.94|3314.24|3324.92|3316.22|3322.25|3313.55|38
1631603160000|2021-09-14 07:06:00|3322.98|3314.28|3324.03|3315.33|3324.18|3315.48|3322.98|3314.28|39
1631603170000|2021-09-14 07:06:10|3324.1|3315.4|3324.41|3315.71|3324.78|3316.08|3323.35|3314.65|38
1631603180000|2021-09-14 07:06:20|3324.4|3315.7|3323|3314.3|3324.4|3315.7|3322.84|3314.14|38
1631603190000|2021-09-14 07:06:30|3323.01|3314.31|3324.24|3315.54|3324.24|3315.54|3323|3314.3|29
1631603200000|2021-09-14 07:06:40|3324.45|3315.75|3325.54|3316.84|3325.54|3316.84|3324.1|3315.4|31
1631603210000|2021-09-14 07:06:50|3325.69|3316.99|3325.28|3316.58|3325.82|3317.12|3324.41|3315.71|33
1631603220000|2021-09-14 07:07:00|3325.27|3316.57|3322.45|3313.75|3325.27|3316.57|3322.36|3313.66|37
1631603230000|2021-09-14 07:07:10|3322.46|3313.76|3323.94|3315.24|3324.04|3315.34|3322.22|3313.52|39
1631603240000|2021-09-14 07:07:20|3324.31|3315.61|3324|3315.3|3324.34|3315.64|3322.49|3313.79|34
1631603250000|2021-09-14 07:07:30|3324.06|3315.36|3323.32|3314.62|3324.06|3315.36|3323.14|3314.44|38
1631603260000|2021-09-14 07:07:40|3323.18|3314.48|3323.54|3314.84|3323.74|3315.04|3322.55|3313.85|35
1631603270000|2021-09-14 07:07:50|3323.56|3314.86|3324.76|3316.06|3324.89|3316.19|3323.56|3314.86|34
1631603280000|2021-09-14 07:08:00|3324.88|3316.18|3325.79|3317.09|3326.17|3317.47|3324.88|3316.18|32
1631603290000|2021-09-14 07:08:10|3325.6|3316.9|3327.9|3319.2|3327.9|3319.2|3325.53|3316.83|36
1631603300000|2021-09-14 07:08:20|3327.87|3319.17|3326.69|3317.99|3328.74|3320.04|3326.65|3317.95|40
1631603310000|2021-09-14 07:08:30|3326.98|3318.28|3325.89|3317.19|3327.07|3318.37|3325.08|3316.38|37
1631603320000|2021-09-14 07:08:40|3325.99|3317.29|3324.3|3315.6|3325.99|3317.29|3323.28|3314.58|36
1631603330000|2021-09-14 07:08:50|3324.29|3315.59|3324.69|3315.99|3326.77|3318.07|3324.13|3315.43|38
1631603340000|2021-09-14 07:09:00|3324.46|3315.76|3325.09|3316.39|3326.48|3317.78|3324.4|3315.7|40
1631603350000|2021-09-14 07:09:10|3324.89|3316.19|3324.09|3315.39|3324.92|3316.22|3323.7|3315|36
1631603360000|2021-09-14 07:09:20|3324.13|3315.43|3324.65|3315.95|3324.84|3316.14|3323.3|3314.6|40
1631603370000|2021-09-14 07:09:30|3324.53|3315.83|3321.84|3313.14|3324.59|3315.89|3321.84|3313.14|38
1631603380000|2021-09-14 07:09:40|3321.63|3312.93|3320.32|3311.62|3321.63|3312.93|3320|3311.3|37
1631603390000|2021-09-14 07:09:50|3320.15|3311.45|3319.87|3311.17|3320.57|3311.87|3319.72|3311.02|38
1631603400000|2021-09-14 07:10:00|3319.5|3310.8|3319.84|3311.14|3320.24|3311.54|3319.5|3310.8|34
1631603410000|2021-09-14 07:10:10|3319.82|3311.12|3319.82|3311.12|3319.92|3311.22|3319.7|3311|33
1631603420000|2021-09-14 07:10:20|3319.81|3311.11|3320.66|3311.96|3320.84|3312.14|3319.72|3311.02|32
1631603430000|2021-09-14 07:10:30|3320.69|3311.99|3319.78|3311.08|3320.73|3312.03|3319.78|3311.08|36
1631603440000|2021-09-14 07:10:40|3319.69|3310.99|3320.18|3311.48|3320.52|3311.82|3319.43|3310.73|36
1631603450000|2021-09-14 07:10:50|3320.24|3311.54|3321.19|3312.49|3321.19|3312.49|3320.16|3311.46|31
1631603460000|2021-09-14 07:11:00|3321.18|3312.48|3320.81|3312.11|3322.02|3313.32|3320.81|3312.11|37
1631603470000|2021-09-14 07:11:10|3320.79|3312.09|3323.11|3314.41|3323.16|3314.46|3320.47|3311.77|39
1631603480000|2021-09-14 07:11:20|3323.16|3314.46|3322.72|3314.02|3323.83|3315.13|3322.65|3313.95|32
1631603490000|2021-09-14 07:11:30|3322.69|3313.99|3323.58|3314.88|3323.75|3315.05|3321.27|3312.57|35
1631603500000|2021-09-14 07:11:40|3323.61|3314.91|3323.3|3314.6|3323.86|3315.16|3323.13|3314.43|34
1631603510000|2021-09-14 07:11:50|3323.32|3314.62|3323.05|3314.35|3323.97|3315.27|3322.95|3314.25|35
1631603520000|2021-09-14 07:12:00|3323|3314.3|3322.52|3313.82|3323.27|3314.57|3322.52|3313.82|35
1631603530000|2021-09-14 07:12:10|3322.33|3313.63|3321.21|3312.51|3322.63|3313.93|3321.21|3312.51|36
1631603540000|2021-09-14 07:12:20|3321.24|3312.54|3320.28|3311.58|3321.24|3312.54|3319.89|3311.19|37
1631603550000|2021-09-14 07:12:30|3320.21|3311.51|3320.39|3311.69|3320.58|3311.88|3319.94|3311.24|34
1631603560000|2021-09-14 07:12:40|3320.44|3311.74|3320.58|3311.88|3320.62|3311.92|3320.36|3311.66|34
1631603570000|2021-09-14 07:12:50|3320.57|3311.87|3320.55|3311.85|3320.69|3311.99|3320.47|3311.77|28
1631603580000|2021-09-14 07:13:00|3320.63|3311.93|3320.7|3312|3322.15|3313.45|3320.63|3311.93|36
1631603590000|2021-09-14 07:13:10|3320.76|3312.06|3320.41|3311.71|3320.86|3312.16|3320.26|3311.56|31
1631603600000|2021-09-14 07:13:20|3320.35|3311.65|3320.56|3311.86|3320.56|3311.86|3320.31|3311.61|26
1631603610000|2021-09-14 07:13:30|3320.65|3311.95|3321.01|3312.31|3321.37|3312.67|3320.65|3311.95|32
1631603620000|2021-09-14 07:13:40|3320.99|3312.29|3320.37|3311.67|3321.14|3312.44|3320.26|3311.56|32
1631603630000|2021-09-14 07:13:50|3320.32|3311.62|3321.47|3312.77|3321.65|3312.95|3320.32|3311.62|34
1631603640000|2021-09-14 07:14:00|3321.45|3312.75|3321.52|3312.82|3321.64|3312.94|3321.45|3312.75|27
1631603650000|2021-09-14 07:14:10|3321.79|3313.09|3323.11|3314.41|3323.58|3314.88|3321.79|3313.09|31
1631603660000|2021-09-14 07:14:20|3323.08|3314.38|3321.32|3312.62|3323.08|3314.38|3321.26|3312.56|35
1631603670000|2021-09-14 07:14:30|3321.14|3312.44|3321|3312.3|3321.37|3312.67|3320.52|3311.82|34
1631603680000|2021-09-14 07:14:40|3320.9|3312.2|3319.4|3310.7|3320.9|3312.2|3319.02|3310.32|35
1631603690000|2021-09-14 07:14:50|3319.28|3310.58|3319.46|3310.76|3319.84|3311.14|3319.03|3310.33|37
1631603700000|2021-09-14 07:15:00|3319.43|3310.73|3320.01|3311.31|3321.35|3312.65|3319.43|3310.73|39
1631603710000|2021-09-14 07:15:10|3319.98|3311.28|3318.97|3310.27|3319.98|3311.28|3318.89|3310.19|36
1631603720000|2021-09-14 07:15:20|3318.89|3310.19|3315.84|3307.14|3318.99|3310.29|3315.8|3307.1|38
1631603730000|2021-09-14 07:15:30|3315.94|3307.24|3314.7|3306|3316.01|3307.31|3314.7|3306|36
1631603740000|2021-09-14 07:15:40|3314.74|3306.04|3315.76|3307.06|3315.8|3307.1|3314.64|3305.94|33
1631603750000|2021-09-14 07:15:50|3316.32|3307.62|3316.42|3307.72|3316.66|3307.96|3316.32|3307.62|34
1631603760000|2021-09-14 07:16:00|3316.43|3307.73|3315.38|3306.68|3317.22|3308.52|3315.27|3306.57|27
1631603770000|2021-09-14 07:16:10|3315.27|3306.57|3313.11|3304.41|3315.32|3306.62|3312.72|3304.02|37
1631603780000|2021-09-14 07:16:20|3313.21|3304.51|3312.62|3303.92|3313.88|3305.18|3312.59|3303.89|37
1631603790000|2021-09-14 07:16:30|3312.76|3304.06|3311.4|3302.7|3312.82|3304.12|3311.32|3302.62|35
1631603800000|2021-09-14 07:16:40|3311.37|3302.67|3313.19|3304.49|3313.28|3304.58|3310.72|3302.02|38
1631603810000|2021-09-14 07:16:50|3313.14|3304.44|3313.45|3304.75|3313.56|3304.86|3312.62|3303.92|34
1631603820000|2021-09-14 07:17:00|3313.38|3304.68|3314.65|3305.95|3314.68|3305.98|3313.38|3304.68|37
1631603830000|2021-09-14 07:17:10|3314.59|3305.89|3312.91|3304.21|3314.8|3306.1|3312.86|3304.16|29
1631603840000|2021-09-14 07:17:20|3313.02|3304.32|3312.66|3303.96|3313.02|3304.32|3312.43|3303.73|34
1631603850000|2021-09-14 07:17:30|3312.65|3303.95|3312.41|3303.71|3312.92|3304.22|3312.24|3303.54|36
1631603860000|2021-09-14 07:17:40|3312.36|3303.66|3312.75|3304.05|3313.07|3304.37|3312.08|3303.38|33
1631603870000|2021-09-14 07:17:50|3312.74|3304.04|3313.93|3305.23|3314.26|3305.56|3312.6|3303.9|34
1631603880000|2021-09-14 07:18:00|3313.99|3305.29|3314.11|3305.41|3314.99|3306.29|3313.99|3305.29|34
1631603890000|2021-09-14 07:18:10|3314.21|3305.51|3315.04|3306.34|3315.22|3306.52|3314.17|3305.47|34
1631603900000|2021-09-14 07:18:20|3314.75|3306.05|3314.83|3306.13|3315.32|3306.62|3314.2|3305.5|35
1631603910000|2021-09-14 07:18:30|3314.86|3306.16|3316.64|3307.94|3316.67|3307.97|3314.42|3305.72|32
1631603920000|2021-09-14 07:18:40|3316.65|3307.95|3316.32|3307.62|3316.65|3307.95|3315.7|3307|33
1631603930000|2021-09-14 07:18:50|3316.27|3307.57|3316.71|3308.01|3316.84|3308.14|3316.19|3307.49|23
1631603940000|2021-09-14 07:19:00|3316.7|3308|3317.16|3308.46|3317.19|3308.49|3315.01|3306.31|34
1631603950000|2021-09-14 07:19:10|3317.08|3308.38|3316.98|3308.28|3317.66|3308.96|3316.8|3308.1|32
1631603960000|2021-09-14 07:19:20|3316.87|3308.17|3317.02|3308.32|3317.09|3308.39|3315.85|3307.15|33
1631603970000|2021-09-14 07:19:30|3317.04|3308.34|3316.43|3307.73|3317.22|3308.52|3316.27|3307.57|36
1631603980000|2021-09-14 07:19:40|3316.47|3307.77|3314.01|3305.31|3316.53|3307.83|3314.01|3305.31|28
1631603990000|2021-09-14 07:19:50|3314|3305.3|3314.96|3306.26|3314.97|3306.27|3313.78|3305.08|26
1631604000000|2021-09-14 07:20:00|3315.02|3306.32|3313.64|3304.94|3315.08|3306.38|3313.64|3304.94|18
1631604010000|2021-09-14 07:20:10|3313.65|3304.95|3314.02|3305.32|3314.16|3305.46|3313.63|3304.93|18
1631604020000|2021-09-14 07:20:20|3314.04|3305.34|3313.58|3304.88|3314.04|3305.34|3313.58|3304.88|29
1631604030000|2021-09-14 07:20:30|3313.6|3304.9|3313.56|3304.86|3313.72|3305.02|3313.41|3304.71|32
1631604040000|2021-09-14 07:20:40|3313.58|3304.88|3314.17|3305.47|3314.36|3305.66|3313.58|3304.88|33
1631604050000|2021-09-14 07:20:50|3314.12|3305.42|3314.13|3305.43|3314.23|3305.53|3313.98|3305.28|28
1631604060000|2021-09-14 07:21:00|3314.2|3305.5|3313.63|3304.93|3316.22|3307.52|3313.63|3304.93|36
1631604070000|2021-09-14 07:21:10|3313.45|3304.75|3313.54|3304.84|3313.88|3305.18|3313.45|3304.75|40
1631604080000|2021-09-14 07:21:20|3313.5|3304.8|3313.5|3304.8|3313.7|3305|3313.43|3304.73|19
1631604090000|2021-09-14 07:21:30|3313.59|3304.89|3313.65|3304.95|3313.88|3305.18|3313.52|3304.82|30
1631604100000|2021-09-14 07:21:40|3313.66|3304.96|3313.73|3305.03|3313.73|3305.03|3313.39|3304.69|30
1631604110000|2021-09-14 07:21:50|3313.68|3304.98|3314.03|3305.33|3314.03|3305.33|3313.65|3304.95|27
1631604120000|2021-09-14 07:22:00|3314.13|3305.43|3314.01|3305.31|3314.4|3305.7|3313.98|3305.28|31
1631604130000|2021-09-14 07:22:10|3314.02|3305.32|3313.93|3305.23|3314.18|3305.48|3313.39|3304.69|34
1631604140000|2021-09-14 07:22:20|3313.9|3305.2|3314.62|3305.92|3314.67|3305.97|3313.78|3305.08|37
1631604150000|2021-09-14 07:22:30|3314.59|3305.89|3313.79|3305.09|3314.63|3305.93|3313.43|3304.73|37
1631604160000|2021-09-14 07:22:40|3313.65|3304.95|3314.36|3305.66|3314.36|3305.66|3313.62|3304.92|32
1631604170000|2021-09-14 07:22:50|3314.41|3305.71|3314.19|3305.49|3314.43|3305.73|3314.12|3305.42|30
1631604180000|2021-09-14 07:23:00|3314.22|3305.52|3316.02|3307.32|3316.02|3307.32|3314.22|3305.52|27
1631604190000|2021-09-14 07:23:10|3315.81|3307.11|3316.32|3307.62|3316.99|3308.29|3315.61|3306.91|29
1631604200000|2021-09-14 07:23:20|3316.34|3307.64|3315.36|3306.66|3316.48|3307.78|3315.34|3306.64|39
1631604210000|2021-09-14 07:23:30|3315.58|3306.88|3314.3|3305.6|3315.61|3306.91|3314.26|3305.56|26
1631604220000|2021-09-14 07:23:40|3314.33|3305.63|3314.43|3305.73|3314.6|3305.9|3314.19|3305.49|31
1631604230000|2021-09-14 07:23:50|3314.34|3305.64|3315.01|3306.31|3315.17|3306.47|3314.33|3305.63|29
1631604240000|2021-09-14 07:24:00|3314.99|3306.29|3315.32|3306.62|3315.68|3306.98|3314.89|3306.19|28
1631604250000|2021-09-14 07:24:10|3315.27|3306.57|3316.42|3307.72|3316.58|3307.88|3315.27|3306.57|16
1631604260000|2021-09-14 07:24:20|3316.47|3307.77|3316.99|3308.29|3317.3|3308.6|3316.47|3307.77|23
1631604270000|2021-09-14 07:24:30|3316.95|3308.25|3317.41|3308.71|3317.41|3308.71|3316.48|3307.78|30
1631604280000|2021-09-14 07:24:40|3317.34|3308.64|3317.15|3308.45|3317.65|3308.95|3317.15|3308.45|28
1631604290000|2021-09-14 07:24:50|3317.22|3308.52|3315.91|3307.21|3317.22|3308.52|3315.85|3307.15|27
1631604300000|2021-09-14 07:25:00|3315.94|3307.24|3316.2|3307.5|3316.23|3307.53|3315.73|3307.03|26
1631604310000|2021-09-14 07:25:10|3316.19|3307.49|3317.55|3308.85|3317.55|3308.85|3315.3|3306.6|37
1631604320000|2021-09-14 07:25:20|3317.42|3308.72|3319.41|3310.71|3319.44|3310.74|3317.18|3308.48|35
1631604330000|2021-09-14 07:25:30|3319.21|3310.51|3320.07|3311.37|3320.07|3311.37|3319.21|3310.51|32
1631604340000|2021-09-14 07:25:40|3320.02|3311.32|3320.14|3311.44|3320.45|3311.75|3319.89|3311.19|31
1631604350000|2021-09-14 07:25:50|3320.1|3311.4|3320.44|3311.74|3320.81|3312.11|3319.91|3311.21|37
1631604360000|2021-09-14 07:26:00|3320.41|3311.71|3321.54|3312.84|3321.67|3312.97|3320.41|3311.71|38
1631604370000|2021-09-14 07:26:10|3321.62|3312.92|3320.64|3311.94|3321.64|3312.94|3320.31|3311.61|37
1631604380000|2021-09-14 07:26:20|3320.89|3312.19|3321.52|3312.82|3321.64|3312.94|3320.83|3312.13|24
1631604390000|2021-09-14 07:26:30|3321.5|3312.8|3322.98|3314.28|3322.98|3314.28|3321.5|3312.8|34
1631604400000|2021-09-14 07:26:40|3322.73|3314.03|3322.99|3314.29|3323.14|3314.44|3322.62|3313.92|32
1631604410000|2021-09-14 07:26:50|3323.02|3314.32|3322.94|3314.24|3323.23|3314.53|3322.8|3314.1|30
1631604420000|2021-09-14 07:27:00|3322.74|3314.04|3322.27|3313.57|3322.91|3314.21|3321.97|3313.27|38
1631604430000|2021-09-14 07:27:10|3322.23|3313.53|3321.54|3312.84|3322.58|3313.88|3321.34|3312.64|37
1631604440000|2021-09-14 07:27:20|3321.56|3312.86|3321.54|3312.84|3321.56|3312.86|3320.92|3312.22|37
1631604450000|2021-09-14 07:27:30|3321.91|3313.21|3322.51|3313.81|3322.95|3314.25|3321.81|3313.11|34
1631604460000|2021-09-14 07:27:40|3322.65|3313.95|3322.96|3314.26|3323.02|3314.32|3322.45|3313.75|33
1631604470000|2021-09-14 07:27:50|3322.89|3314.19|3322.4|3313.7|3323.01|3314.31|3322.21|3313.51|36
1631604480000|2021-09-14 07:28:00|3322.35|3313.65|3322.22|3313.52|3322.53|3313.83|3321.57|3312.87|29
1631604490000|2021-09-14 07:28:10|3322.24|3313.54|3323.39|3314.69|3323.46|3314.76|3321.91|3313.21|33
1631604500000|2021-09-14 07:28:20|3323.44|3314.74|3322.54|3313.84|3323.49|3314.79|3322.29|3313.59|39
1631604510000|2021-09-14 07:28:30|3322.51|3313.81|3322.74|3314.04|3322.77|3314.07|3322.28|3313.58|34
1631604520000|2021-09-14 07:28:40|3322.73|3314.03|3322.58|3313.88|3322.73|3314.03|3322.31|3313.61|33
1631604530000|2021-09-14 07:28:50|3322.6|3313.9|3323.55|3314.85|3323.55|3314.85|3322.32|3313.62|31
1631604540000|2021-09-14 07:29:00|3323.54|3314.84|3325.33|3316.63|3325.55|3316.85|3323.47|3314.77|32
1631604550000|2021-09-14 07:29:10|3325.17|3316.47|3323.91|3315.21|3325.17|3316.47|3323.75|3315.05|30
1631604560000|2021-09-14 07:29:20|3323.94|3315.24|3324.2|3315.5|3324.75|3316.05|3323.94|3315.24|38
1631604570000|2021-09-14 07:29:30|3324.18|3315.48|3323.31|3314.61|3324.18|3315.48|3322.64|3313.94|29
1631604580000|2021-09-14 07:29:40|3323.41|3314.71|3323.3|3314.6|3324.09|3315.39|3323|3314.3|32
1631604590000|2021-09-14 07:29:50|3323.41|3314.71|3323.01|3314.31|3323.62|3314.92|3323|3314.3|35
1631604600000|2021-09-14 07:30:00|3322.94|3314.24|3323.1|3314.4|3323.22|3314.52|3322.27|3313.57|35
1631604610000|2021-09-14 07:30:10|3322.99|3314.29|3322.42|3313.72|3323.22|3314.52|3322.41|3313.71|32
1631604620000|2021-09-14 07:30:20|3322.57|3313.87|3322.37|3313.67|3322.57|3313.87|3322.3|3313.6|27
1631604630000|2021-09-14 07:30:30|3322.36|3313.66|3322.88|3314.18|3322.95|3314.25|3322.36|3313.66|32
1631604640000|2021-09-14 07:30:40|3322.91|3314.21|3322.29|3313.59|3323.05|3314.35|3322.24|3313.54|32
1631604650000|2021-09-14 07:30:50|3322.27|3313.57|3322.03|3313.33|3322.53|3313.83|3322.03|3313.33|29
1631604660000|2021-09-14 07:31:00|3322.1|3313.4|3321.16|3312.46|3322.26|3313.56|3321.01|3312.31|34
1631604670000|2021-09-14 07:31:10|3321.17|3312.47|3319.95|3311.25|3321.24|3312.54|3319.85|3311.15|38
1631604680000|2021-09-14 07:31:20|3320.03|3311.33|3319.81|3311.11|3320.08|3311.38|3319.79|3311.09|36
1631604690000|2021-09-14 07:31:30|3319.82|3311.12|3319.98|3311.28|3320|3311.3|3319.68|3310.98|27
1631604700000|2021-09-14 07:31:40|3319.96|3311.26|3318.04|3309.34|3319.96|3311.26|3317.98|3309.28|35
1631604710000|2021-09-14 07:31:50|3318.08|3309.38|3318.39|3309.69|3319|3310.3|3317.73|3309.03|33
1631604720000|2021-09-14 07:32:00|3318.42|3309.72|3318.4|3309.7|3318.49|3309.79|3317.86|3309.16|37
1631604730000|2021-09-14 07:32:10|3318.44|3309.74|3318.74|3310.04|3318.74|3310.04|3318.22|3309.52|35
1631604740000|2021-09-14 07:32:20|3318.73|3310.03|3317.66|3308.96|3318.73|3310.03|3317.61|3308.91|35
1631604750000|2021-09-14 07:32:30|3317.67|3308.97|3317.78|3309.08|3318.75|3310.05|3317.67|3308.97|38
1631604760000|2021-09-14 07:32:40|3317.81|3309.11|3317.68|3308.98|3317.86|3309.16|3317.53|3308.83|33
1631604770000|2021-09-14 07:32:50|3317.79|3309.09|3317.56|3308.86|3317.83|3309.13|3317.5|3308.8|36
1631604780000|2021-09-14 07:33:00|3317.59|3308.89|3316.45|3307.75|3317.61|3308.91|3316.05|3307.35|34
1631604790000|2021-09-14 07:33:10|3316.36|3307.66|3315.99|3307.29|3316.45|3307.75|3315.86|3307.16|34
1631604800000|2021-09-14 07:33:20|3315.98|3307.28|3315.85|3307.15|3316.04|3307.34|3315.76|3307.06|29
1631604810000|2021-09-14 07:33:30|3315.87|3307.17|3316.08|3307.38|3316.18|3307.48|3315.86|3307.16|19
1631604820000|2021-09-14 07:33:40|3316.13|3307.43|3316.94|3308.24|3316.99|3308.29|3315.5|3306.8|37
1631604830000|2021-09-14 07:33:50|3316.92|3308.22|3316.85|3308.15|3317.08|3308.38|3316.8|3308.1|25
1631604840000|2021-09-14 07:34:00|3316.88|3308.18|3318.02|3309.32|3318.04|3309.34|3316.76|3308.06|30
1631604850000|2021-09-14 07:34:10|3318.13|3309.43|3317.78|3309.08|3318.42|3309.72|3317.78|3309.08|28
1631604860000|2021-09-14 07:34:20|3317.81|3309.11|3317.03|3308.33|3318.11|3309.41|3317.03|3308.33|34
1631604870000|2021-09-14 07:34:30|3317.01|3308.31|3316.66|3307.96|3317.29|3308.59|3316.49|3307.79|38
1631604880000|2021-09-14 07:34:40|3316.62|3307.92|3316.05|3307.35|3316.62|3307.92|3316.05|3307.35|27
1631604890000|2021-09-14 07:34:50|3316|3307.3|3315.61|3306.91|3316|3307.3|3315.5|3306.8|30
1631604900000|2021-09-14 07:35:00|3315.62|3306.92|3314.9|3306.2|3315.78|3307.08|3314.67|3305.97|32
1631604910000|2021-09-14 07:35:10|3314.92|3306.22|3314.58|3305.88|3315.1|3306.4|3314.41|3305.71|29
1631604920000|2021-09-14 07:35:20|3314.59|3305.89|3314.26|3305.56|3314.8|3306.1|3314.05|3305.35|23
1631604930000|2021-09-14 07:35:30|3314.27|3305.57|3313.82|3305.12|3314.32|3305.62|3313.65|3304.95|33
1631604940000|2021-09-14 07:35:40|3313.83|3305.13|3313.36|3304.66|3313.96|3305.26|3313.35|3304.65|37
1631604950000|2021-09-14 07:35:50|3313.42|3304.72|3313.45|3304.75|3313.53|3304.83|3313.31|3304.61|36
1631604960000|2021-09-14 07:36:00|3313.42|3304.72|3313.4|3304.7|3314.14|3305.44|3313.32|3304.62|35
1631604970000|2021-09-14 07:36:10|3313.39|3304.69|3313.4|3304.7|3313.53|3304.83|3313.14|3304.44|35
1631604980000|2021-09-14 07:36:20|3313.42|3304.72|3313.34|3304.64|3313.42|3304.72|3313.31|3304.61|26
1631604990000|2021-09-14 07:36:30|3313.33|3304.63|3314.08|3305.38|3314.91|3306.21|3313.21|3304.51|36
1631605000000|2021-09-14 07:36:40|3314.07|3305.37|3314.28|3305.58|3314.46|3305.76|3313.91|3305.21|32
1631605010000|2021-09-14 07:36:50|3314.25|3305.55|3314.29|3305.59|3314.41|3305.71|3314.19|3305.49|32
1631605020000|2021-09-14 07:37:00|3314.27|3305.57|3312.06|3303.36|3314.33|3305.63|3312.06|3303.36|38
1631605030000|2021-09-14 07:37:10|3311.54|3302.84|3312.41|3303.71|3312.69|3303.99|3311.54|3302.84|36
1631605040000|2021-09-14 07:37:20|3312.44|3303.74|3312.63|3303.93|3312.72|3304.02|3312.25|3303.55|37
1631605050000|2021-09-14 07:37:30|3312.6|3303.9|3312.65|3303.95|3312.71|3304.01|3312.39|3303.69|30
1631605060000|2021-09-14 07:37:40|3312.54|3303.84|3311.89|3303.19|3312.98|3304.28|3311.79|3303.09|36
1631605070000|2021-09-14 07:37:50|3311.8|3303.1|3310.63|3301.93|3311.8|3303.1|3310.43|3301.73|37
1631605080000|2021-09-14 07:38:00|3310.5|3301.8|3310.42|3301.72|3310.67|3301.97|3310.34|3301.64|33
1631605090000|2021-09-14 07:38:10|3310.43|3301.73|3311.41|3302.71|3311.65|3302.95|3309.54|3300.84|35
1631605100000|2021-09-14 07:38:20|3311.26|3302.56|3311.92|3303.22|3312.14|3303.44|3311.19|3302.49|29
1631605110000|2021-09-14 07:38:30|3311.9|3303.2|3312.63|3303.93|3312.64|3303.94|3311.8|3303.1|24
1631605120000|2021-09-14 07:38:40|3312.6|3303.9|3311.52|3302.82|3312.64|3303.94|3311.52|3302.82|33
1631605130000|2021-09-14 07:38:50|3311.54|3302.84|3311.33|3302.63|3311.69|3302.99|3311.25|3302.55|31
1631605140000|2021-09-14 07:39:00|3311.4|3302.7|3311.38|3302.68|3312.05|3303.35|3311.33|3302.63|30
1631605150000|2021-09-14 07:39:10|3311.4|3302.7|3310.95|3302.25|3311.4|3302.7|3310.57|3301.87|27
1631605160000|2021-09-14 07:39:20|3310.96|3302.26|3311.96|3303.26|3311.96|3303.26|3310.58|3301.88|30
1631605170000|2021-09-14 07:39:30|3311.95|3303.25|3311.45|3302.75|3311.96|3303.26|3311.35|3302.65|25
1631605180000|2021-09-14 07:39:40|3311.44|3302.74|3312|3303.3|3312.44|3303.74|3311.44|3302.74|35
1631605190000|2021-09-14 07:39:50|3311.83|3303.13|3312.54|3303.84|3312.54|3303.84|3311.83|3303.13|36
1631605200000|2021-09-14 07:40:00|3312.53|3303.83|3311.24|3302.54|3312.53|3303.83|3311.19|3302.49|32
1631605210000|2021-09-14 07:40:10|3311.22|3302.52|3311.36|3302.66|3311.37|3302.67|3311.07|3302.37|31
1631605220000|2021-09-14 07:40:20|3311.37|3302.67|3311.53|3302.83|3311.78|3303.08|3311.29|3302.59|33
1631605230000|2021-09-14 07:40:30|3311.55|3302.85|3310.31|3301.61|3311.55|3302.85|3310.29|3301.59|35
1631605240000|2021-09-14 07:40:40|3310.66|3301.96|3310.65|3301.95|3311.02|3302.32|3310.3|3301.6|29
1631605250000|2021-09-14 07:40:50|3310.47|3301.77|3309.33|3300.63|3310.53|3301.83|3309.33|3300.63|30
1631605260000|2021-09-14 07:41:00|3309.29|3300.59|3311.86|3303.16|3311.86|3303.16|3309.16|3300.46|34
1631605270000|2021-09-14 07:41:10|3311.87|3303.17|3310.87|3302.17|3311.91|3303.21|3310.8|3302.1|34
1631605280000|2021-09-14 07:41:20|3310.89|3302.19|3310.82|3302.12|3310.93|3302.23|3310.74|3302.04|24
1631605290000|2021-09-14 07:41:30|3310.83|3302.13|3309.3|3300.6|3310.85|3302.15|3309.22|3300.52|33
1631605300000|2021-09-14 07:41:40|3309.36|3300.66|3309.19|3300.49|3309.45|3300.75|3309.06|3300.36|27
1631605310000|2021-09-14 07:41:50|3309.26|3300.56|3310.09|3301.39|3310.11|3301.41|3309.26|3300.56|21
1631605320000|2021-09-14 07:42:00|3309.84|3301.14|3309.87|3301.17|3310.05|3301.35|3309.81|3301.11|24
1631605330000|2021-09-14 07:42:10|3309.76|3301.06|3310.07|3301.37|3310.07|3301.37|3309.75|3301.05|22
1631605340000|2021-09-14 07:42:20|3310.08|3301.38|3309.71|3301.01|3310.38|3301.68|3309.64|3300.94|35
1631605350000|2021-09-14 07:42:30|3309.7|3301|3309.67|3300.97|3309.94|3301.24|3309.56|3300.86|36
1631605360000|2021-09-14 07:42:40|3309.68|3300.98|3309.65|3300.95|3309.92|3301.22|3309.6|3300.9|23
1631605370000|2021-09-14 07:42:50|3309.62|3300.92|3308.59|3299.89|3309.62|3300.92|3308.59|3299.89|33
1631605380000|2021-09-14 07:43:00|3308.58|3299.88|3309.38|3300.68|3309.38|3300.68|3308.56|3299.86|20
1631605390000|2021-09-14 07:43:10|3309.11|3300.41|3308.48|3299.78|3309.61|3300.91|3308.48|3299.78|31
1631605400000|2021-09-14 07:43:20|3308.56|3299.86|3308.86|3300.16|3308.94|3300.24|3308.41|3299.71|33
1631605410000|2021-09-14 07:43:30|3308.87|3300.17|3309.37|3300.67|3309.37|3300.67|3308.76|3300.06|27
1631605420000|2021-09-14 07:43:40|3309.36|3300.66|3309.18|3300.48|3309.52|3300.82|3309.02|3300.32|35
1631605430000|2021-09-14 07:43:50|3309.16|3300.46|3308.96|3300.26|3309.21|3300.51|3307.51|3298.81|37
1631605440000|2021-09-14 07:44:00|3308.97|3300.27|3309.34|3300.64|3309.36|3300.66|3308.76|3300.06|32
1631605450000|2021-09-14 07:44:10|3309.4|3300.7|3309.17|3300.47|3309.53|3300.83|3308.93|3300.23|33
1631605460000|2021-09-14 07:44:20|3309.13|3300.43|3309.31|3300.61|3309.37|3300.67|3309.05|3300.35|32
1631605470000|2021-09-14 07:44:30|3309.24|3300.54|3308.16|3299.46|3309.31|3300.61|3308.16|3299.46|32
1631605480000|2021-09-14 07:44:40|3308.17|3299.47|3307.9|3299.2|3308.54|3299.84|3307.47|3298.77|31
1631605490000|2021-09-14 07:44:50|3307.92|3299.22|3306.47|3297.77|3307.95|3299.25|3306.47|3297.77|32
1631605500000|2021-09-14 07:45:00|3306.23|3297.53|3305.77|3297.07|3306.61|3297.91|3305.77|3297.07|30
1631605510000|2021-09-14 07:45:10|3305.82|3297.12|3308.93|3300.23|3308.93|3300.23|3305.74|3297.04|36
1631605520000|2021-09-14 07:45:20|3309.13|3300.43|3310.45|3301.75|3310.48|3301.78|3308.94|3300.24|35
1631605530000|2021-09-14 07:45:30|3310.49|3301.79|3310.16|3301.46|3310.51|3301.81|3310.02|3301.32|30
1631605540000|2021-09-14 07:45:40|3310.41|3301.71|3311.46|3302.76|3311.52|3302.82|3310.08|3301.38|21
1631605550000|2021-09-14 07:45:50|3311.45|3302.75|3311.84|3303.14|3311.96|3303.26|3310.69|3301.99|24
1631605560000|2021-09-14 07:46:00|3312.01|3303.31|3311.79|3303.09|3312.25|3303.55|3311.71|3303.01|28
1631605570000|2021-09-14 07:46:10|3311.57|3302.87|3310.96|3302.26|3311.7|3303|3310.85|3302.15|34
1631605580000|2021-09-14 07:46:20|3310.91|3302.21|3310.92|3302.22|3311.09|3302.39|3310.88|3302.18|29
1631605590000|2021-09-14 07:46:30|3310.98|3302.28|3311.55|3302.85|3311.68|3302.98|3310.98|3302.28|23
1631605600000|2021-09-14 07:46:40|3311.51|3302.81|3311.8|3303.1|3311.84|3303.14|3311.51|3302.81|16
1631605610000|2021-09-14 07:46:50|3311.71|3303.01|3311.33|3302.63|3311.72|3303.02|3311.31|3302.61|31
1631605620000|2021-09-14 07:47:00|3311.25|3302.55|3310.89|3302.19|3311.25|3302.55|3310.2|3301.5|35
1631605630000|2021-09-14 07:47:10|3310.95|3302.25|3311.11|3302.41|3311.29|3302.59|3310.86|3302.16|32
1631605640000|2021-09-14 07:47:20|3311.09|3302.39|3312.86|3304.16|3312.86|3304.16|3311.09|3302.39|33
1631605650000|2021-09-14 07:47:30|3312.87|3304.17|3312.64|3303.94|3312.89|3304.19|3312.61|3303.91|33
1631605660000|2021-09-14 07:47:40|3312.54|3303.84|3312.52|3303.82|3312.95|3304.25|3312.52|3303.82|26
1631605670000|2021-09-14 07:47:50|3312.55|3303.85|3312.51|3303.81|3312.85|3304.15|3312.51|3303.81|30
1631605680000|2021-09-14 07:48:00|3312.27|3303.57|3310.83|3302.13|3312.27|3303.57|3310.83|3302.13|33
1631605690000|2021-09-14 07:48:10|3310.8|3302.1|3309.57|3300.87|3310.84|3302.14|3309.56|3300.86|30
1631605700000|2021-09-14 07:48:20|3309.55|3300.85|3309.81|3301.11|3310.27|3301.57|3309.45|3300.75|33
1631605710000|2021-09-14 07:48:30|3309.69|3300.99|3309.56|3300.86|3309.77|3301.07|3309.48|3300.78|26
1631605720000|2021-09-14 07:48:40|3309.59|3300.89|3309.62|3300.92|3309.8|3301.1|3309.52|3300.82|36
1631605730000|2021-09-14 07:48:50|3309.61|3300.91|3309.23|3300.53|3309.62|3300.92|3308.97|3300.27|33
1631605740000|2021-09-14 07:49:00|3309.27|3300.57|3311.06|3302.36|3311.16|3302.46|3309.27|3300.57|35
1631605750000|2021-09-14 07:49:10|3311.09|3302.39|3311.14|3302.44|3311.26|3302.56|3310.95|3302.25|24
1631605760000|2021-09-14 07:49:20|3311.24|3302.54|3309.7|3301|3311.31|3302.61|3309.7|3301|32
1631605770000|2021-09-14 07:49:30|3309.85|3301.15|3310.15|3301.45|3310.35|3301.65|3309.73|3301.03|28
1631605780000|2021-09-14 07:49:40|3310.18|3301.48|3309.88|3301.18|3310.21|3301.51|3309.7|3301|22
1631605790000|2021-09-14 07:49:50|3309.93|3301.23|3310.44|3301.74|3310.44|3301.74|3309.31|3300.61|33
1631605800000|2021-09-14 07:50:00|3310.43|3301.73|3310.38|3301.68|3310.48|3301.78|3310.27|3301.57|33
1631605810000|2021-09-14 07:50:10|3310.42|3301.72|3311.22|3302.52|3311.96|3303.26|3310.41|3301.71|34
1631605820000|2021-09-14 07:50:20|3311.39|3302.69|3311.64|3302.94|3311.69|3302.99|3311.24|3302.54|27
1631605830000|2021-09-14 07:50:30|3311.67|3302.97|3312.08|3303.38|3312.46|3303.76|3311.37|3302.67|36
1631605840000|2021-09-14 07:50:40|3312.15|3303.45|3312.1|3303.4|3312.23|3303.53|3311.75|3303.05|35
1631605850000|2021-09-14 07:50:50|3312.07|3303.37|3310.98|3302.28|3312.59|3303.89|3310.93|3302.23|34
1631605860000|2021-09-14 07:51:00|3311.03|3302.33|3309.67|3300.97|3311.03|3302.33|3309.59|3300.89|34
1631605870000|2021-09-14 07:51:10|3309.69|3300.99|3309.48|3300.78|3309.69|3300.99|3309.27|3300.57|31
1631605880000|2021-09-14 07:51:20|3309.43|3300.73|3310.35|3301.65|3310.52|3301.82|3309.43|3300.73|34
1631605890000|2021-09-14 07:51:30|3310.27|3301.57|3310.12|3301.42|3310.49|3301.79|3310.02|3301.32|29
1631605900000|2021-09-14 07:51:40|3310.16|3301.46|3310.02|3301.32|3310.22|3301.52|3310.02|3301.32|24
1631605910000|2021-09-14 07:51:50|3310.03|3301.33|3310.16|3301.46|3310.17|3301.47|3309.86|3301.16|30
1631605920000|2021-09-14 07:52:00|3310.02|3301.32|3310.57|3301.87|3310.57|3301.87|3309.9|3301.2|30
1631605930000|2021-09-14 07:52:10|3311.08|3302.38|3310.66|3301.96|3311.69|3302.99|3310.55|3301.85|34
1631605940000|2021-09-14 07:52:20|3310.72|3302.02|3309.91|3301.21|3310.78|3302.08|3309.91|3301.21|26
1631605950000|2021-09-14 07:52:30|3309.9|3301.2|3310.1|3301.4|3310.11|3301.41|3309.9|3301.2|12
1631605960000|2021-09-14 07:52:40|3310.08|3301.38|3310.09|3301.39|3310.14|3301.44|3309.83|3301.13|22
1631605970000|2021-09-14 07:52:50|3310.1|3301.4|3310.01|3301.31|3310.12|3301.42|3310|3301.3|25
1631605980000|2021-09-14 07:53:00|3310.02|3301.32|3310.14|3301.44|3310.15|3301.45|3309.97|3301.27|23
1631605990000|2021-09-14 07:53:10|3310.13|3301.43|3310.03|3301.33|3310.14|3301.44|3309.96|3301.26|19
1631606000000|2021-09-14 07:53:20|3310.04|3301.34|3309.93|3301.23|3310.52|3301.82|3309.93|3301.23|26
1631606010000|2021-09-14 07:53:30|3309.91|3301.21|3309.26|3300.56|3309.91|3301.21|3309.15|3300.45|24
1631606020000|2021-09-14 07:53:40|3309.31|3300.61|3310.34|3301.64|3310.68|3301.98|3308.82|3300.12|33
1631606030000|2021-09-14 07:53:50|3310.36|3301.66|3310.31|3301.61|3310.56|3301.86|3310.14|3301.44|26
1631606040000|2021-09-14 07:54:00|3310.26|3301.56|3310.41|3301.71|3310.57|3301.87|3310.17|3301.47|33
1631606050000|2021-09-14 07:54:10|3310.56|3301.86|3312.08|3303.38|3312.12|3303.42|3310.36|3301.66|31
1631606060000|2021-09-14 07:54:20|3312.1|3303.4|3310.8|3302.1|3312.11|3303.41|3310.43|3301.73|33
1631606070000|2021-09-14 07:54:30|3310.77|3302.07|3311.58|3302.88|3311.88|3303.18|3310.48|3301.78|36
1631606080000|2021-09-14 07:54:40|3311.53|3302.83|3311.26|3302.56|3311.88|3303.18|3311.13|3302.43|38
1631606090000|2021-09-14 07:54:50|3311.4|3302.7|3310.96|3302.26|3311.45|3302.75|3310.85|3302.15|34
1631606100000|2021-09-14 07:55:00|3311.1|3302.4|3312.1|3303.4|3312.47|3303.77|3311.06|3302.36|39
1631606110000|2021-09-14 07:55:10|3312.22|3303.52|3313.03|3304.33|3313.03|3304.33|3311.99|3303.29|30
1631606120000|2021-09-14 07:55:20|3312.9|3304.2|3313.15|3304.45|3313.93|3305.23|3312.9|3304.2|35
1631606130000|2021-09-14 07:55:30|3313.08|3304.38|3313.06|3304.36|3313.24|3304.54|3312.9|3304.2|27
1631606140000|2021-09-14 07:55:40|3313.14|3304.44|3313.04|3304.34|3313.29|3304.59|3312.99|3304.29|29
1631606150000|2021-09-14 07:55:50|3313.01|3304.31|3313.8|3305.1|3313.96|3305.26|3312.89|3304.19|35
1631606160000|2021-09-14 07:56:00|3313.82|3305.12|3315.32|3306.62|3315.7|3307|3313.82|3305.12|34
1631606170000|2021-09-14 07:56:10|3315.53|3306.83|3314.75|3306.05|3316.06|3307.36|3314.75|3306.05|37
1631606180000|2021-09-14 07:56:20|3315.13|3306.43|3314.69|3305.99|3315.13|3306.43|3314.3|3305.6|30
1631606190000|2021-09-14 07:56:30|3314.63|3305.93|3314.48|3305.78|3314.7|3306|3313.5|3304.8|32
1631606200000|2021-09-14 07:56:40|3314.58|3305.88|3313.95|3305.25|3314.77|3306.07|3313.64|3304.94|37
1631606210000|2021-09-14 07:56:50|3313.9|3305.2|3313.95|3305.25|3314.14|3305.44|3312.77|3304.07|37
1631606220000|2021-09-14 07:57:00|3313.96|3305.26|3313.81|3305.11|3314|3305.3|3313.14|3304.44|39
1631606230000|2021-09-14 07:57:10|3313.73|3305.03|3314|3305.3|3314.57|3305.87|3313.45|3304.75|35
1631606240000|2021-09-14 07:57:20|3313.99|3305.29|3314.46|3305.76|3314.46|3305.76|3313.88|3305.18|34
1631606250000|2021-09-14 07:57:30|3314.71|3306.01|3315.24|3306.54|3315.6|3306.9|3314.71|3306.01|35
1631606260000|2021-09-14 07:57:40|3315.25|3306.55|3314.81|3306.11|3315.59|3306.89|3314.18|3305.48|34
1631606270000|2021-09-14 07:57:50|3314.86|3306.16|3317.54|3308.84|3317.54|3308.84|3314.59|3305.89|23
1631606280000|2021-09-14 07:58:00|3317.73|3309.03|3323.27|3314.57|3324.6|3315.9|3317.73|3309.03|38
1631606290000|2021-09-14 07:58:10|3323|3314.3|3321.39|3312.69|3323.21|3314.51|3321.39|3312.69|32
1631606300000|2021-09-14 07:58:20|3321.2|3312.5|3320.07|3311.37|3321.22|3312.52|3319.8|3311.1|40
1631606310000|2021-09-14 07:58:30|3320.13|3311.43|3318.41|3309.71|3320.31|3311.61|3318.41|3309.71|39
1631606320000|2021-09-14 07:58:40|3318.37|3309.67|3318.16|3309.46|3319.29|3310.59|3318.04|3309.34|38
1631606330000|2021-09-14 07:58:50|3318.14|3309.44|3317.2|3308.5|3318.4|3309.7|3316.81|3308.11|34
1631606340000|2021-09-14 07:59:00|3317.22|3308.52|3317.64|3308.94|3318.24|3309.54|3317.03|3308.33|36
1631606350000|2021-09-14 07:59:10|3317.72|3309.02|3317.83|3309.13|3318.51|3309.81|3317.56|3308.86|31
1631606360000|2021-09-14 07:59:20|3317.55|3308.85|3320.33|3311.63|3320.33|3311.63|3317.55|3308.85|39
1631606370000|2021-09-14 07:59:30|3320.46|3311.76|3317.58|3308.88|3320.55|3311.85|3317.58|3308.88|38
1631606380000|2021-09-14 07:59:40|3317.51|3308.81|3317.8|3309.1|3317.8|3309.1|3316.34|3307.64|39
1631606390000|2021-09-14 07:59:50|3317.83|3309.13|3316.63|3307.93|3319.99|3311.29|3316.38|3307.68|39
1631606400000|2021-09-14 08:00:00|3316.69|3307.99|3317.51|3308.81|3317.54|3308.84|3316.69|3307.99|33
1631606410000|2021-09-14 08:00:10|3317.83|3309.13|3320.18|3311.48|3321.51|3312.81|3317.83|3309.13|38
1631606420000|2021-09-14 08:00:20|3320.22|3311.52|3319.59|3310.89|3321.64|3312.94|3319.59|3310.89|39
1631606430000|2021-09-14 08:00:30|3319.11|3310.41|3319.86|3311.16|3319.98|3311.28|3319.11|3310.41|36
1631606440000|2021-09-14 08:00:40|3319.81|3311.11|3319.57|3310.87|3320|3311.3|3319.4|3310.7|32
1631606450000|2021-09-14 08:00:50|3319.58|3310.88|3321.03|3312.33|3321.47|3312.77|3319.58|3310.88|34
1631606460000|2021-09-14 08:01:00|3321.31|3312.61|3320.56|3311.86|3321.54|3312.84|3320.44|3311.74|38
1631606470000|2021-09-14 08:01:10|3320.66|3311.96|3320.93|3312.23|3321.32|3312.62|3320.37|3311.67|36
1631606480000|2021-09-14 08:01:20|3321.14|3312.44|3321.27|3312.57|3321.37|3312.67|3320.39|3311.69|35
1631606490000|2021-09-14 08:01:30|3321.36|3312.66|3321.15|3312.45|3321.38|3312.68|3321.06|3312.36|26
1631606500000|2021-09-14 08:01:40|3321.35|3312.65|3323.27|3314.57|3323.27|3314.57|3321.12|3312.42|31
1631606510000|2021-09-14 08:01:50|3323.36|3314.66|3324.32|3315.62|3324.51|3315.81|3323.36|3314.66|39
1631606520000|2021-09-14 08:02:00|3324.38|3315.68|3325.49|3316.79|3325.61|3316.91|3323.09|3314.39|37
1631606530000|2021-09-14 08:02:10|3325.57|3316.87|3322.49|3313.79|3325.81|3317.11|3322.03|3313.33|37
1631606540000|2021-09-14 08:02:20|3322.44|3313.74|3319.85|3311.15|3322.44|3313.74|3319.64|3310.94|37
1631606550000|2021-09-14 08:02:30|3319.86|3311.16|3318.65|3309.95|3320.46|3311.76|3318.53|3309.83|37
1631606560000|2021-09-14 08:02:40|3319.03|3310.33|3320.63|3311.93|3321|3312.3|3319.03|3310.33|39
1631606570000|2021-09-14 08:02:50|3320.62|3311.92|3321.26|3312.56|3321.26|3312.56|3319.73|3311.03|38
1631606580000|2021-09-14 08:03:00|3321.25|3312.55|3320.1|3311.4|3321.25|3312.55|3319.88|3311.18|37
1631606590000|2021-09-14 08:03:10|3320.04|3311.34|3323.8|3315.1|3323.8|3315.1|3320.03|3311.33|37
1631606600000|2021-09-14 08:03:20|3324.61|3315.91|3324.54|3315.84|3325.03|3316.33|3324.16|3315.46|35
1631606610000|2021-09-14 08:03:30|3324.53|3315.83|3323.66|3314.96|3324.69|3315.99|3322.72|3314.02|36
1631606620000|2021-09-14 08:03:40|3323.87|3315.17|3324.23|3315.53|3324.23|3315.53|3323.33|3314.63|36
1631606630000|2021-09-14 08:03:50|3324.37|3315.67|3322.69|3313.99|3324.37|3315.67|3322.6|3313.9|28
1631606640000|2021-09-14 08:04:00|3322.68|3313.98|3322.83|3314.13|3323.08|3314.38|3322.65|3313.95|32
1631606650000|2021-09-14 08:04:10|3322.81|3314.11|3322.6|3313.9|3322.89|3314.19|3322.6|3313.9|29
1631606660000|2021-09-14 08:04:20|3322.56|3313.86|3318.97|3310.27|3322.56|3313.86|3318.97|3310.27|34
1631606670000|2021-09-14 08:04:30|3318.91|3310.21|3318.4|3309.7|3319.01|3310.31|3318.03|3309.33|37
1631606680000|2021-09-14 08:04:40|3318.37|3309.67|3319.86|3311.16|3319.86|3311.16|3318.29|3309.59|38
1631606690000|2021-09-14 08:04:50|3319.89|3311.19|3318.61|3309.91|3320.59|3311.89|3318.58|3309.88|38
1631606700000|2021-09-14 08:05:00|3318.39|3309.69|3318.16|3309.46|3318.4|3309.7|3317.83|3309.13|38
1631606710000|2021-09-14 08:05:10|3318.19|3309.49|3318.23|3309.53|3318.44|3309.74|3317.41|3308.71|34
1631606720000|2021-09-14 08:05:20|3318.34|3309.64|3318.14|3309.44|3318.36|3309.66|3317.45|3308.75|36
1631606730000|2021-09-14 08:05:30|3318.19|3309.49|3318.27|3309.57|3318.44|3309.74|3318.16|3309.46|33
1631606740000|2021-09-14 08:05:40|3318.29|3309.59|3317.43|3308.73|3318.32|3309.62|3317.15|3308.45|40
1631606750000|2021-09-14 08:05:50|3317.62|3308.92|3318|3309.3|3318.23|3309.53|3317.55|3308.85|26
1631606760000|2021-09-14 08:06:00|3318.1|3309.4|3318.04|3309.34|3318.23|3309.53|3317.65|3308.95|37
1631606770000|2021-09-14 08:06:10|3318.06|3309.36|3319.88|3311.18|3319.9|3311.2|3317.88|3309.18|37
1631606780000|2021-09-14 08:06:20|3319.85|3311.15|3320.04|3311.34|3320.37|3311.67|3319.69|3310.99|32
1631606790000|2021-09-14 08:06:30|3320.16|3311.46|3319.86|3311.16|3320.27|3311.57|3319.67|3310.97|35
1631606800000|2021-09-14 08:06:40|3319.83|3311.13|3319.96|3311.26|3320.12|3311.42|3319.79|3311.09|33
1631606810000|2021-09-14 08:06:50|3319.97|3311.27|3321.23|3312.53|3321.4|3312.7|3319.95|3311.25|28
1631606820000|2021-09-14 08:07:00|3321.18|3312.48|3324.22|3315.52|3326.38|3317.68|3321.01|3312.31|32
1631606830000|2021-09-14 08:07:10|3324.29|3315.59|3321.93|3313.23|3324.39|3315.69|3321.8|3313.1|31
1631606840000|2021-09-14 08:07:20|3321.95|3313.25|3322.72|3314.02|3322.99|3314.29|3321.93|3313.23|34
1631606850000|2021-09-14 08:07:30|3322.86|3314.16|3321.16|3312.46|3322.96|3314.26|3321.16|3312.46|36
1631606860000|2021-09-14 08:07:40|3320.94|3312.24|3320.66|3311.96|3320.94|3312.24|3320.09|3311.39|32
1631606870000|2021-09-14 08:07:50|3321.04|3312.34|3320.55|3311.85|3321.04|3312.34|3320.39|3311.69|36
1631606880000|2021-09-14 08:08:00|3320.53|3311.83|3318.85|3310.15|3320.59|3311.89|3318.51|3309.81|30
1631606890000|2021-09-14 08:08:10|3318.86|3310.16|3320.63|3311.93|3321.63|3312.93|3318.86|3310.16|31
1631606900000|2021-09-14 08:08:20|3320.8|3312.1|3319.32|3310.62|3320.83|3312.13|3319.02|3310.32|32
1631606910000|2021-09-14 08:08:30|3319.43|3310.73|3319.49|3310.79|3319.55|3310.85|3319.34|3310.64|26
1631606920000|2021-09-14 08:08:40|3319.5|3310.8|3319.77|3311.07|3320.29|3311.59|3319.17|3310.47|35
1631606930000|2021-09-14 08:08:50|3319.69|3310.99|3317.45|3308.75|3319.69|3310.99|3317.19|3308.49|36
1631606940000|2021-09-14 08:09:00|3317.46|3308.76|3317.95|3309.25|3318.12|3309.42|3317.46|3308.76|35
1631606950000|2021-09-14 08:09:10|3317.9|3309.2|3318.04|3309.34|3318.04|3309.34|3317.88|3309.18|30
1631606960000|2021-09-14 08:09:20|3318.44|3309.74|3318.72|3310.02|3319.89|3311.19|3318.44|3309.74|35
1631606970000|2021-09-14 08:09:30|3318.73|3310.03|3320.95|3312.25|3321.59|3312.89|3318.73|3310.03|37
1631606980000|2021-09-14 08:09:40|3321.38|3312.68|3320.77|3312.07|3321.53|3312.83|3320.03|3311.33|34
1631606990000|2021-09-14 08:09:50|3320.85|3312.15|3320.29|3311.59|3321.53|3312.83|3320.24|3311.54|36
1631607000000|2021-09-14 08:10:00|3320.27|3311.57|3318.85|3310.15|3320.27|3311.57|3318.67|3309.97|37
1631607010000|2021-09-14 08:10:10|3318.78|3310.08|3319.11|3310.41|3319.11|3310.41|3318.7|3310|28
1631607020000|2021-09-14 08:10:20|3319.21|3310.51|3318.81|3310.11|3319.78|3311.08|3318.59|3309.89|32
1631607030000|2021-09-14 08:10:30|3318.98|3310.28|3319.05|3310.35|3319.72|3311.02|3318.95|3310.25|33
1631607040000|2021-09-14 08:10:40|3319.06|3310.36|3319.39|3310.69|3319.47|3310.77|3319.03|3310.33|37
1631607050000|2021-09-14 08:10:50|3319.42|3310.72|3319.11|3310.41|3319.74|3311.04|3319.11|3310.41|35
1631607060000|2021-09-14 08:11:00|3319.18|3310.48|3319.22|3310.52|3319.24|3310.54|3318.9|3310.2|35
1631607070000|2021-09-14 08:11:10|3319.04|3310.34|3317.1|3308.4|3319.23|3310.53|3317.1|3308.4|36
1631607080000|2021-09-14 08:11:20|3317.04|3308.34|3316.55|3307.85|3317.04|3308.34|3316.41|3307.71|36
1631607090000|2021-09-14 08:11:30|3316.56|3307.86|3316.69|3307.99|3317.01|3308.31|3315.94|3307.24|35
1631607100000|2021-09-14 08:11:40|3316.7|3308|3316.76|3308.06|3316.78|3308.08|3316.43|3307.73|35
1631607110000|2021-09-14 08:11:50|3316.71|3308.01|3317.7|3309|3317.94|3309.24|3316.66|3307.96|31
1631607120000|2021-09-14 08:12:00|3317.75|3309.05|3317.54|3308.84|3318.37|3309.67|3317.23|3308.53|33
1631607130000|2021-09-14 08:12:10|3317.49|3308.79|3319.44|3310.74|3319.67|3310.97|3317.49|3308.79|37
1631607140000|2021-09-14 08:12:20|3319.33|3310.63|3319.4|3310.7|3319.49|3310.79|3319.27|3310.57|34
1631607150000|2021-09-14 08:12:30|3319.33|3310.63|3318.23|3309.53|3319.49|3310.79|3318.23|3309.53|34
1631607160000|2021-09-14 08:12:40|3318.19|3309.49|3319.11|3310.41|3319.11|3310.41|3318.1|3309.4|29
1631607170000|2021-09-14 08:12:50|3319.13|3310.43|3319.3|3310.6|3319.46|3310.76|3318.99|3310.29|25
1631607180000|2021-09-14 08:13:00|3319.32|3310.62|3318.46|3309.76|3319.54|3310.84|3318.46|3309.76|32
1631607190000|2021-09-14 08:13:10|3318.52|3309.82|3319.27|3310.57|3319.45|3310.75|3318.45|3309.75|29
1631607200000|2021-09-14 08:13:20|3319.29|3310.59|3319.56|3310.86|3319.56|3310.86|3319.1|3310.4|32
1631607210000|2021-09-14 08:13:30|3319.44|3310.74|3319.16|3310.46|3319.47|3310.77|3318.69|3309.99|31
1631607220000|2021-09-14 08:13:40|3319.17|3310.47|3319.5|3310.8|3319.5|3310.8|3318.95|3310.25|28
1631607230000|2021-09-14 08:13:50|3319.46|3310.76|3319.77|3311.07|3320.16|3311.46|3319.34|3310.64|38
1631607240000|2021-09-14 08:14:00|3319.74|3311.04|3320.17|3311.47|3320.38|3311.68|3319.66|3310.96|29
1631607250000|2021-09-14 08:14:10|3320.16|3311.46|3319.78|3311.08|3320.23|3311.53|3319.71|3311.01|32
1631607260000|2021-09-14 08:14:20|3319.83|3311.13|3319.46|3310.76|3319.83|3311.13|3319.11|3310.41|31
1631607270000|2021-09-14 08:14:30|3319.45|3310.75|3319.2|3310.5|3319.47|3310.77|3319.2|3310.5|31
1631607280000|2021-09-14 08:14:40|3319.24|3310.54|3319.95|3311.25|3319.95|3311.25|3319.18|3310.48|35
1631607290000|2021-09-14 08:14:50|3320.2|3311.5|3320.98|3312.28|3321.17|3312.47|3319.9|3311.2|34
1631607300000|2021-09-14 08:15:00|3321.05|3312.35|3321.21|3312.51|3322.18|3313.48|3321|3312.3|37
1631607310000|2021-09-14 08:15:10|3321.34|3312.64|3322.55|3313.85|3322.55|3313.85|3321.26|3312.56|37
1631607320000|2021-09-14 08:15:20|3322.58|3313.88|3324.32|3315.62|3324.32|3315.62|3322.46|3313.76|36
1631607330000|2021-09-14 08:15:30|3324.36|3315.66|3323.94|3315.24|3325.03|3316.33|3323.94|3315.24|35
1631607340000|2021-09-14 08:15:40|3323.62|3314.92|3323.78|3315.08|3324.12|3315.42|3322.66|3313.96|37
1631607350000|2021-09-14 08:15:50|3323.82|3315.12|3321.98|3313.28|3323.94|3315.24|3321.98|3313.28|40
1631607360000|2021-09-14 08:16:00|3322.09|3313.39|3321.4|3312.7|3322.44|3313.74|3321.33|3312.63|34
1631607370000|2021-09-14 08:16:10|3321.39|3312.69|3320.08|3311.38|3321.39|3312.69|3319.92|3311.22|37
1631607380000|2021-09-14 08:16:20|3320.09|3311.39|3322.1|3313.4|3322.18|3313.48|3319.88|3311.18|37
1631607390000|2021-09-14 08:16:30|3321.61|3312.91|3319.7|3311|3321.61|3312.91|3319.51|3310.81|39
1631607400000|2021-09-14 08:16:40|3319.73|3311.03|3319.56|3310.86|3319.94|3311.24|3319.56|3310.86|36
1631607410000|2021-09-14 08:16:50|3319.55|3310.85|3318.34|3309.64|3319.55|3310.85|3318.17|3309.47|35
1631607420000|2021-09-14 08:17:00|3318.31|3309.61|3318.01|3309.31|3318.35|3309.65|3317.06|3308.36|38
1631607430000|2021-09-14 08:17:10|3318.13|3309.43|3318.98|3310.28|3319.17|3310.47|3317.91|3309.21|39
1631607440000|2021-09-14 08:17:20|3319|3310.3|3318.49|3309.79|3319.08|3310.38|3318.19|3309.49|36
1631607450000|2021-09-14 08:17:30|3318.45|3309.75|3319.11|3310.41|3319.3|3310.6|3318.39|3309.69|36
1631607460000|2021-09-14 08:17:40|3319.12|3310.42|3319.03|3310.33|3319.2|3310.5|3318.92|3310.22|29
1631607470000|2021-09-14 08:17:50|3319.06|3310.36|3317.78|3309.08|3319.1|3310.4|3317.72|3309.02|33
1631607480000|2021-09-14 08:18:00|3317.85|3309.15|3318.78|3310.08|3318.78|3310.08|3317.69|3308.99|36
1631607490000|2021-09-14 08:18:10|3318.86|3310.16|3318.8|3310.1|3319.02|3310.32|3318.62|3309.92|30
1631607500000|2021-09-14 08:18:20|3318.72|3310.02|3317.95|3309.25|3318.8|3310.1|3317.82|3309.12|37
1631607510000|2021-09-14 08:18:30|3317.93|3309.23|3318.71|3310.01|3318.77|3310.07|3317.75|3309.05|36
1631607520000|2021-09-14 08:18:40|3318.61|3309.91|3318.06|3309.36|3318.64|3309.94|3317.46|3308.76|35
1631607530000|2021-09-14 08:18:50|3318.19|3309.49|3317.8|3309.1|3318.38|3309.68|3317.8|3309.1|39
1631607540000|2021-09-14 08:19:00|3317.91|3309.21|3318.18|3309.48|3318.22|3309.52|3317.73|3309.03|37
1631607550000|2021-09-14 08:19:10|3318.12|3309.42|3317.8|3309.1|3318.26|3309.56|3317.8|3309.1|31
1631607560000|2021-09-14 08:19:20|3317.66|3308.96|3317.18|3308.48|3317.66|3308.96|3317.15|3308.45|25
1631607570000|2021-09-14 08:19:30|3317.2|3308.5|3317.69|3308.99|3317.98|3309.28|3317.18|3308.48|32
1631607580000|2021-09-14 08:19:40|3317.65|3308.95|3317.21|3308.51|3317.86|3309.16|3317.06|3308.36|36
1631607590000|2021-09-14 08:19:50|3317.45|3308.75|3318.08|3309.38|3318.56|3309.86|3317.45|3308.75|36
1631607600000|2021-09-14 08:20:00|3317.95|3309.25|3317.93|3309.23|3318.08|3309.38|3317.75|3309.05|27
1631607610000|2021-09-14 08:20:10|3318.1|3309.4|3317.8|3309.1|3318.1|3309.4|3317.79|3309.09|39
1631607620000|2021-09-14 08:20:20|3317.93|3309.23|3318.42|3309.72|3318.54|3309.84|3317.77|3309.07|21
1631607630000|2021-09-14 08:20:30|3318.49|3309.79|3318.61|3309.91|3318.62|3309.92|3318.35|3309.65|29
1631607640000|2021-09-14 08:20:40|3318.63|3309.93|3318.42|3309.72|3318.67|3309.97|3318.32|3309.62|31
1631607650000|2021-09-14 08:20:50|3318.43|3309.73|3317.6|3308.9|3318.43|3309.73|3317.32|3308.62|37
1631607660000|2021-09-14 08:21:00|3317.68|3308.98|3317.65|3308.95|3318|3309.3|3317.54|3308.84|27
1631607670000|2021-09-14 08:21:10|3317.63|3308.93|3317.64|3308.94|3317.82|3309.12|3317.44|3308.74|36
1631607680000|2021-09-14 08:21:20|3317.66|3308.96|3317.63|3308.93|3317.73|3309.03|3317.61|3308.91|32
1631607690000|2021-09-14 08:21:30|3317.65|3308.95|3317.71|3309.01|3317.87|3309.17|3317.56|3308.86|33
1631607700000|2021-09-14 08:21:40|3317.75|3309.05|3317.62|3308.92|3317.77|3309.07|3317.59|3308.89|35
1631607710000|2021-09-14 08:21:50|3317.64|3308.94|3317.65|3308.95|3317.69|3308.99|3317.57|3308.87|25
1631607720000|2021-09-14 08:22:00|3317.63|3308.93|3317.6|3308.9|3317.74|3309.04|3317.57|3308.87|22
1631607730000|2021-09-14 08:22:10|3317.65|3308.95|3317.64|3308.94|3318.62|3309.92|3317.5|3308.8|27
1631607740000|2021-09-14 08:22:20|3317.55|3308.85|3317.84|3309.14|3317.84|3309.14|3317.53|3308.83|25
1631607750000|2021-09-14 08:22:30|3317.83|3309.13|3318.18|3309.48|3318.27|3309.57|3317.83|3309.13|30
1631607760000|2021-09-14 08:22:40|3318.11|3309.41|3318.11|3309.41|3318.2|3309.5|3317.85|3309.15|39
1631607770000|2021-09-14 08:22:50|3318.05|3309.35|3318.38|3309.68|3318.48|3309.78|3318.05|3309.35|28
1631607780000|2021-09-14 08:23:00|3318.33|3309.63|3318.4|3309.7|3318.45|3309.75|3318.26|3309.56|29
1631607790000|2021-09-14 08:23:10|3318.34|3309.64|3318.24|3309.54|3318.42|3309.72|3318.24|3309.54|18
1631607800000|2021-09-14 08:23:20|3318.23|3309.53|3317.78|3309.08|3318.47|3309.77|3317.66|3308.96|36
1631607810000|2021-09-14 08:23:30|3317.58|3308.88|3317.62|3308.92|3317.87|3309.17|3317.53|3308.83|35
1631607820000|2021-09-14 08:23:40|3317.63|3308.93|3317.58|3308.88|3317.76|3309.06|3317.5|3308.8|33
1631607830000|2021-09-14 08:23:50|3317.56|3308.86|3317.74|3309.04|3319.63|3310.93|3317.56|3308.86|27
1631607840000|2021-09-14 08:24:00|3317.73|3309.03|3317.69|3308.99|3317.86|3309.16|3317.68|3308.98|11
1631607850000|2021-09-14 08:24:10|3317.71|3309.01|3317.76|3309.06|3317.81|3309.11|3317.29|3308.59|25
1631607860000|2021-09-14 08:24:20|3317.66|3308.96|3317.81|3309.11|3317.81|3309.11|3317.66|3308.96|29
1631607870000|2021-09-14 08:24:30|3317.8|3309.1|3318.82|3310.12|3319.31|3310.61|3317.49|3308.79|28
1631607880000|2021-09-14 08:24:40|3319.14|3310.44|3317.73|3309.03|3319.14|3310.44|3317.33|3308.63|25
1631607890000|2021-09-14 08:24:50|3317.72|3309.02|3317.72|3309.02|3317.76|3309.06|3317.5|3308.8|17
1631607900000|2021-09-14 08:25:00|3317.61|3308.91|3317.63|3308.93|3317.76|3309.06|3317.5|3308.8|23
1631607910000|2021-09-14 08:25:10|3317.69|3308.99|3318.23|3309.53|3318.58|3309.88|3317.58|3308.88|31
1631607920000|2021-09-14 08:25:20|3318.26|3309.56|3318.19|3309.49|3318.57|3309.87|3318.08|3309.38|30
1631607930000|2021-09-14 08:25:30|3318.45|3309.75|3318.25|3309.55|3318.46|3309.76|3318.12|3309.42|22
1631607940000|2021-09-14 08:25:40|3318.23|3309.53|3318.45|3309.75|3318.45|3309.75|3318.13|3309.43|27
1631607950000|2021-09-14 08:25:50|3318.42|3309.72|3317.86|3309.16|3318.45|3309.75|3317.4|3308.7|35
1631607960000|2021-09-14 08:26:00|3317.81|3309.11|3317.74|3309.04|3317.89|3309.19|3317.73|3309.03|35
1631607970000|2021-09-14 08:26:10|3317.81|3309.11|3317.83|3309.13|3318.05|3309.35|3317.75|3309.05|27
1631607980000|2021-09-14 08:26:20|3317.8|3309.1|3317.87|3309.17|3318.03|3309.33|3317.77|3309.07|32
1631607990000|2021-09-14 08:26:30|3317.89|3309.19|3317.7|3309|3318.12|3309.42|3317.7|3309|34
1631608000000|2021-09-14 08:26:40|3317.71|3309.01|3317.76|3309.06|3317.91|3309.21|3317.69|3308.99|30
1631608010000|2021-09-14 08:26:50|3317.77|3309.07|3317.55|3308.85|3318.04|3309.34|3317.52|3308.82|27
1631608020000|2021-09-14 08:27:00|3317.59|3308.89|3317.7|3309|3317.75|3309.05|3317.34|3308.64|27
1631608030000|2021-09-14 08:27:10|3317.72|3309.02|3317.86|3309.16|3317.86|3309.16|3317.72|3309.02|5
1631608040000|2021-09-14 08:27:20|3317.88|3309.18|3318.4|3309.7|3319.2|3310.5|3317.88|3309.18|14
1631608050000|2021-09-14 08:27:30|3318.36|3309.66|3317.82|3309.12|3318.4|3309.7|3317.56|3308.86|26
1631608060000|2021-09-14 08:27:40|3317.68|3308.98|3317.76|3309.06|3317.81|3309.11|3317.53|3308.83|36
1631608070000|2021-09-14 08:27:50|3317.77|3309.07|3317.51|3308.81|3317.84|3309.14|3317.51|3308.81|20
1631608080000|2021-09-14 08:28:00|3317.47|3308.77|3317.96|3309.26|3318.01|3309.31|3317.47|3308.77|26
1631608090000|2021-09-14 08:28:10|3317.78|3309.08|3319.65|3310.95|3319.65|3310.95|3317.73|3309.03|32
1631608100000|2021-09-14 08:28:20|3319.2|3310.5|3323.15|3314.45|3323.18|3314.48|3319.2|3310.5|30
1631608110000|2021-09-14 08:28:30|3323.43|3314.73|3322.31|3313.61|3323.62|3314.92|3322.31|3313.61|27
1631608120000|2021-09-14 08:28:40|3322.28|3313.58|3322.06|3313.36|3322.63|3313.93|3321.93|3313.23|36
1631608130000|2021-09-14 08:28:50|3321.75|3313.05|3321.66|3312.96|3321.76|3313.06|3321.39|3312.69|31
1631608140000|2021-09-14 08:29:00|3321.61|3312.91|3322.28|3313.58|3322.28|3313.58|3321.53|3312.83|28
1631608150000|2021-09-14 08:29:10|3322.6|3313.9|3323.53|3314.83|3323.53|3314.83|3322.36|3313.66|22
1631608160000|2021-09-14 08:29:20|3323.38|3314.68|3323.85|3315.15|3323.86|3315.16|3323.21|3314.51|34
1631608170000|2021-09-14 08:29:30|3323.48|3314.78|3325.25|3316.55|3325.32|3316.62|3323.37|3314.67|38
1631608180000|2021-09-14 08:29:40|3324.83|3316.13|3324.8|3316.1|3325.36|3316.66|3324.8|3316.1|35
1631608190000|2021-09-14 08:29:50|3324.96|3316.26|3325.5|3316.8|3326|3317.3|3324.69|3315.99|35
1631608200000|2021-09-14 08:30:00|3325.15|3316.45|3325.67|3316.97|3325.83|3317.13|3324.94|3316.24|36
1631608210000|2021-09-14 08:30:10|3325.38|3316.68|3325.66|3316.96|3325.66|3316.96|3325.18|3316.48|38
1631608220000|2021-09-14 08:30:20|3325.42|3316.72|3325.35|3316.65|3325.75|3317.05|3325.07|3316.37|34
1631608230000|2021-09-14 08:30:30|3325.03|3316.33|3325.56|3316.86|3325.65|3316.95|3324.84|3316.14|26
1631608240000|2021-09-14 08:30:40|3325.51|3316.81|3327.3|3318.6|3327.3|3318.6|3325.16|3316.46|37
1631608250000|2021-09-14 08:30:50|3327.5|3318.8|3327.11|3318.41|3327.52|3318.82|3326.57|3317.87|37
1631608260000|2021-09-14 08:31:00|3327.13|3318.43|3327.21|3318.51|3327.45|3318.75|3326.91|3318.21|28
1631608270000|2021-09-14 08:31:10|3327.27|3318.57|3326.01|3317.31|3327.27|3318.57|3326|3317.3|26
1631608280000|2021-09-14 08:31:20|3326.56|3317.86|3326.83|3318.13|3327.3|3318.6|3326.56|3317.86|33
1631608290000|2021-09-14 08:31:30|3326.76|3318.06|3328.27|3319.57|3328.45|3319.75|3326.11|3317.41|35
1631608300000|2021-09-14 08:31:40|3328.22|3319.52|3328.5|3319.8|3328.5|3319.8|3328.05|3319.35|36
1631608310000|2021-09-14 08:31:50|3328.46|3319.76|3329.53|3320.83|3329.71|3321.01|3328.41|3319.71|29
1631608320000|2021-09-14 08:32:00|3329.41|3320.71|3329.87|3321.17|3329.87|3321.17|3329.36|3320.66|32
1631608330000|2021-09-14 08:32:10|3330.19|3321.49|3331.05|3322.35|3331.28|3322.58|3330.19|3321.49|38
1631608340000|2021-09-14 08:32:20|3331.09|3322.39|3331.67|3322.97|3331.67|3322.97|3330.59|3321.89|31
1631608350000|2021-09-14 08:32:30|3331.59|3322.89|3332.09|3323.39|3332.2|3323.5|3331.57|3322.87|27
1631608360000|2021-09-14 08:32:40|3331.76|3323.06|3332.86|3324.16|3332.86|3324.16|3331.32|3322.62|37
1631608370000|2021-09-14 08:32:50|3332.56|3323.86|3332.51|3323.81|3332.69|3323.99|3332.08|3323.38|34
1631608380000|2021-09-14 08:33:00|3332.28|3323.58|3332.45|3323.75|3332.68|3323.98|3332.14|3323.44|35
1631608390000|2021-09-14 08:33:10|3332.39|3323.69|3332.04|3323.34|3332.57|3323.87|3331.47|3322.77|36
1631608400000|2021-09-14 08:33:20|3331.93|3323.23|3331.18|3322.48|3332.03|3323.33|3330.53|3321.83|38
1631608410000|2021-09-14 08:33:30|3330.89|3322.19|3331.64|3322.94|3331.71|3323.01|3330.42|3321.72|37
1631608420000|2021-09-14 08:33:40|3331.76|3323.06|3330.83|3322.13|3331.76|3323.06|3330.78|3322.08|36
1631608430000|2021-09-14 08:33:50|3330.05|3321.35|3331.47|3322.77|3331.47|3322.77|3329.5|3320.8|36
1631608440000|2021-09-14 08:34:00|3331.44|3322.74|3332.87|3324.17|3332.87|3324.17|3331.36|3322.66|34
1631608450000|2021-09-14 08:34:10|3332.68|3323.98|3332.22|3323.52|3332.99|3324.29|3332.22|3323.52|33
1631608460000|2021-09-14 08:34:20|3332.07|3323.37|3331.89|3323.19|3332.18|3323.48|3331.73|3323.03|20
1631608470000|2021-09-14 08:34:30|3332.15|3323.45|3332.29|3323.59|3332.85|3324.15|3332.15|3323.45|31
1631608480000|2021-09-14 08:34:40|3332.12|3323.42|3331.53|3322.83|3332.49|3323.79|3331.22|3322.52|36
1631608490000|2021-09-14 08:34:50|3331.46|3322.76|3332.61|3323.91|3332.68|3323.98|3330.9|3322.2|36
1631608500000|2021-09-14 08:35:00|3332.55|3323.85|3330.94|3322.24|3332.56|3323.86|3330.83|3322.13|32
1631608510000|2021-09-14 08:35:10|3331.04|3322.34|3332|3323.3|3332.58|3323.88|3330.99|3322.29|31
1631608520000|2021-09-14 08:35:20|3332.09|3323.39|3332.12|3323.42|3332.25|3323.55|3332.01|3323.31|29
1631608530000|2021-09-14 08:35:30|3331.99|3323.29|3331.78|3323.08|3332.18|3323.48|3331.58|3322.88|23
1631608540000|2021-09-14 08:35:40|3331.58|3322.88|3331.75|3323.05|3331.85|3323.15|3330.95|3322.25|37
1631608550000|2021-09-14 08:35:50|3331.69|3322.99|3331.53|3322.83|3331.75|3323.05|3331.08|3322.38|34
1631608560000|2021-09-14 08:36:00|3331.26|3322.56|3331.72|3323.02|3332.13|3323.43|3331.26|3322.56|27
1631608570000|2021-09-14 08:36:10|3331.62|3322.92|3331.16|3322.46|3331.82|3323.12|3330.93|3322.23|33
1631608580000|2021-09-14 08:36:20|3331.09|3322.39|3330.99|3322.29|3331.16|3322.46|3330.95|3322.25|30
1631608590000|2021-09-14 08:36:30|3331|3322.3|3332.07|3323.37|3332.07|3323.37|3330.96|3322.26|24
1631608600000|2021-09-14 08:36:40|3332.25|3323.55|3332.84|3324.14|3333.03|3324.33|3332.25|3323.55|19
1631608610000|2021-09-14 08:36:50|3332.82|3324.12|3332.34|3323.64|3332.82|3324.12|3332.13|3323.43|17
1631608620000|2021-09-14 08:37:00|3332.46|3323.76|3332.33|3323.63|3332.47|3323.77|3332.24|3323.54|12
1631608630000|2021-09-14 08:37:10|3332.26|3323.56|3332.04|3323.34|3332.45|3323.75|3331.74|3323.04|27
1631608640000|2021-09-14 08:37:20|3331.98|3323.28|3332.16|3323.46|3332.27|3323.57|3331.92|3323.22|25
1631608650000|2021-09-14 08:37:30|3332.09|3323.39|3333.23|3324.53|3333.49|3324.79|3332.01|3323.31|26
1631608660000|2021-09-14 08:37:40|3333.13|3324.43|3334.33|3325.63|3334.33|3325.63|3332.26|3323.56|37
1631608670000|2021-09-14 08:37:50|3334.09|3325.39|3334.05|3325.35|3334.39|3325.69|3333.75|3325.05|28
1631608680000|2021-09-14 08:38:00|3333.96|3325.26|3336.25|3327.55|3336.96|3328.26|3333.96|3325.26|36
1631608690000|2021-09-14 08:38:10|3335.96|3327.26|3336.05|3327.35|3336.31|3327.61|3335.91|3327.21|32
1631608700000|2021-09-14 08:38:20|3335.99|3327.29|3335.66|3326.96|3335.99|3327.29|3335.39|3326.69|24
1631608710000|2021-09-14 08:38:30|3335.74|3327.04|3336.22|3327.52|3336.27|3327.57|3335.63|3326.93|31
1631608720000|2021-09-14 08:38:40|3336.13|3327.43|3336.67|3327.97|3336.71|3328.01|3336.04|3327.34|31
1631608730000|2021-09-14 08:38:50|3336.69|3327.99|3338.48|3329.78|3338.48|3329.78|3336.69|3327.99|25
1631608740000|2021-09-14 08:39:00|3338.47|3329.77|3339.69|3330.99|3339.69|3330.99|3338.45|3329.75|32
1631608750000|2021-09-14 08:39:10|3339.7|3331|3339.85|3331.15|3340.06|3331.36|3339.62|3330.92|33
1631608760000|2021-09-14 08:39:20|3339.91|3331.21|3339.67|3330.97|3339.93|3331.23|3339.25|3330.55|27
1631608770000|2021-09-14 08:39:30|3339.62|3330.92|3340.03|3331.33|3340.39|3331.69|3339.61|3330.91|30
1631608780000|2021-09-14 08:39:40|3340.04|3331.34|3339.65|3330.95|3340.23|3331.53|3338.44|3329.74|34
1631608790000|2021-09-14 08:39:50|3339.77|3331.07|3340.3|3331.6|3340.59|3331.89|3339.77|3331.07|29
1631608800000|2021-09-14 08:40:00|3340.31|3331.61|3342.88|3334.18|3342.88|3334.18|3340.15|3331.45|29
1631608810000|2021-09-14 08:40:10|3343.57|3334.87|3341.75|3333.05|3343.83|3335.13|3341.72|3333.02|36
1631608820000|2021-09-14 08:40:20|3341.84|3333.14|3340.69|3331.99|3341.87|3333.17|3340.63|3331.93|37
1631608830000|2021-09-14 08:40:30|3340.68|3331.98|3342.74|3334.04|3342.74|3334.04|3340.43|3331.73|34
1631608840000|2021-09-14 08:40:40|3342.71|3334.01|3343.7|3335|3343.82|3335.12|3342.71|3334.01|36
1631608850000|2021-09-14 08:40:50|3343.6|3334.9|3345.41|3336.71|3345.51|3336.81|3343.45|3334.75|31
1631608860000|2021-09-14 08:41:00|3345.82|3337.12|3351.33|3342.63|3351.48|3342.78|3345.82|3337.12|39
1631608870000|2021-09-14 08:41:10|3351.41|3342.71|3351.31|3342.61|3351.44|3342.74|3350.33|3341.63|39
1631608880000|2021-09-14 08:41:20|3351.2|3342.5|3348.62|3339.92|3353.62|3344.92|3348.41|3339.71|39
1631608890000|2021-09-14 08:41:30|3349.25|3340.55|3349.2|3340.5|3349.25|3340.55|3345.44|3336.74|38
1631608900000|2021-09-14 08:41:40|3350.39|3341.69|3353.73|3345.03|3354.55|3345.85|3350.39|3341.69|37
1631608910000|2021-09-14 08:41:50|3353.91|3345.21|3353.68|3344.98|3354.92|3346.22|3353.68|3344.98|39
1631608920000|2021-09-14 08:42:00|3353.81|3345.11|3353.06|3344.36|3355.04|3346.34|3352.45|3343.75|39
1631608930000|2021-09-14 08:42:10|3353.01|3344.31|3351.94|3343.24|3354.66|3345.96|3351.94|3343.24|40
1631608940000|2021-09-14 08:42:20|3352.02|3343.32|3349.63|3340.93|3352.45|3343.75|3349.37|3340.67|40
1631608950000|2021-09-14 08:42:30|3349.21|3340.51|3349.35|3340.65|3350.43|3341.73|3348.96|3340.26|38
1631608960000|2021-09-14 08:42:40|3348.87|3340.17|3348.99|3340.29|3350.08|3341.38|3348.16|3339.46|33
1631608970000|2021-09-14 08:42:50|3348.36|3339.66|3349.31|3340.61|3349.92|3341.22|3347.7|3339|38
1631608980000|2021-09-14 08:43:00|3349.1|3340.4|3347.15|3338.45|3349.97|3341.27|3347.15|3338.45|37
1631608990000|2021-09-14 08:43:10|3347.11|3338.41|3346.9|3338.2|3347.12|3338.42|3346.34|3337.64|33
1631609000000|2021-09-14 08:43:20|3346.62|3337.92|3347.05|3338.35|3347.07|3338.37|3346.54|3337.84|13
1631609010000|2021-09-14 08:43:30|3347.03|3338.33|3346.04|3337.34|3347.09|3338.39|3345.95|3337.25|23
1631609020000|2021-09-14 08:43:40|3345.53|3336.83|3345.42|3336.72|3345.74|3337.04|3345.27|3336.57|32
1631609030000|2021-09-14 08:43:50|3345.55|3336.85|3345.2|3336.5|3345.55|3336.85|3344.14|3335.44|35
1631609040000|2021-09-14 08:44:00|3345.23|3336.53|3347.33|3338.63|3347.67|3338.97|3345.13|3336.43|30
1631609050000|2021-09-14 08:44:10|3347.35|3338.65|3345.89|3337.19|3347.43|3338.73|3345.89|3337.19|33
1631609060000|2021-09-14 08:44:20|3345.86|3337.16|3347.04|3338.34|3347.05|3338.35|3345.78|3337.08|38
1631609070000|2021-09-14 08:44:30|3347.1|3338.4|3347.04|3338.34|3347.94|3339.24|3346.97|3338.27|30
1631609080000|2021-09-14 08:44:40|3347.07|3338.37|3344.69|3335.99|3347.1|3338.4|3344.64|3335.94|33
1631609090000|2021-09-14 08:44:50|3345.12|3336.42|3345.62|3336.92|3345.78|3337.08|3344.64|3335.94|39
1631609100000|2021-09-14 08:45:00|3345.93|3337.23|3347.53|3338.83|3348.07|3339.37|3345.87|3337.17|37
1631609110000|2021-09-14 08:45:10|3347.17|3338.47|3346.95|3338.25|3347.88|3339.18|3346.95|3338.25|36
1631609120000|2021-09-14 08:45:20|3346.56|3337.86|3345.24|3336.54|3347.09|3338.39|3345.24|3336.54|34
1631609130000|2021-09-14 08:45:30|3345.3|3336.6|3345.58|3336.88|3345.98|3337.28|3344.81|3336.11|35
1631609140000|2021-09-14 08:45:40|3345.03|3336.33|3344.34|3335.64|3345.81|3337.11|3344.31|3335.61|37
1631609150000|2021-09-14 08:45:50|3344.32|3335.62|3344.32|3335.62|3344.44|3335.74|3343.82|3335.12|21
1631609160000|2021-09-14 08:46:00|3344.35|3335.65|3344.73|3336.03|3345.67|3336.97|3344.1|3335.4|37
1631609170000|2021-09-14 08:46:10|3344.79|3336.09|3344.7|3336|3345.09|3336.39|3344.64|3335.94|33
1631609180000|2021-09-14 08:46:20|3344.75|3336.05|3348.13|3339.43|3348.13|3339.43|3344.74|3336.04|39
1631609190000|2021-09-14 08:46:30|3348.23|3339.53|3346.65|3337.95|3348.49|3339.79|3346.57|3337.87|35
1631609200000|2021-09-14 08:46:40|3346.71|3338.01|3347.06|3338.36|3347.06|3338.36|3346.36|3337.66|30
1631609210000|2021-09-14 08:46:50|3347.29|3338.59|3348.2|3339.5|3348.42|3339.72|3347.29|3338.59|35
1631609220000|2021-09-14 08:47:00|3348.22|3339.52|3349.24|3340.54|3349.24|3340.54|3348.21|3339.51|29
1631609230000|2021-09-14 08:47:10|3349.68|3340.98|3350.76|3342.06|3350.95|3342.25|3349.68|3340.98|39
1631609240000|2021-09-14 08:47:20|3350.71|3342.01|3350.49|3341.79|3351.29|3342.59|3350.38|3341.68|30
1631609250000|2021-09-14 08:47:30|3350.43|3341.73|3350.44|3341.74|3350.44|3341.74|3350.18|3341.48|32
1631609260000|2021-09-14 08:47:40|3350.05|3341.35|3350.18|3341.48|3350.44|3341.74|3349.35|3340.65|32
1631609270000|2021-09-14 08:47:50|3350.17|3341.47|3349.53|3340.83|3350.17|3341.47|3349.42|3340.72|27
1631609280000|2021-09-14 08:48:00|3349.41|3340.71|3349.61|3340.91|3349.72|3341.02|3349.41|3340.71|15
1631609290000|2021-09-14 08:48:10|3349.58|3340.88|3348.4|3339.7|3349.76|3341.06|3348.4|3339.7|23
1631609300000|2021-09-14 08:48:20|3348.29|3339.59|3349.35|3340.65|3349.66|3340.96|3347.77|3339.07|35
1631609310000|2021-09-14 08:48:30|3349.34|3340.64|3347.81|3339.11|3349.54|3340.84|3347.8|3339.1|34
1631609320000|2021-09-14 08:48:40|3347.96|3339.26|3347.78|3339.08|3348.2|3339.5|3347.68|3338.98|34
1631609330000|2021-09-14 08:48:50|3347.75|3339.05|3347.68|3338.98|3347.98|3339.28|3347.6|3338.9|30
1631609340000|2021-09-14 08:49:00|3347.71|3339.01|3347.77|3339.07|3348.9|3340.2|3347.4|3338.7|34
1631609350000|2021-09-14 08:49:10|3347.62|3338.92|3347.71|3339.01|3347.88|3339.18|3347.51|3338.81|30
1631609360000|2021-09-14 08:49:20|3347.54|3338.84|3347.71|3339.01|3347.77|3339.07|3347.54|3338.84|26
1631609370000|2021-09-14 08:49:30|3347.68|3338.98|3347.46|3338.76|3347.76|3339.06|3347.27|3338.57|31
1631609380000|2021-09-14 08:49:40|3347.44|3338.74|3347.81|3339.11|3347.81|3339.11|3347.37|3338.67|23
1631609390000|2021-09-14 08:49:50|3347.82|3339.12|3347.82|3339.12|3347.91|3339.21|3347.6|3338.9|34
1631609400000|2021-09-14 08:50:00|3347.6|3338.9|3349.53|3340.83|3349.61|3340.91|3347.6|3338.9|31
1631609410000|2021-09-14 08:50:10|3349.29|3340.59|3348.92|3340.22|3349.53|3340.83|3348.78|3340.08|33
1631609420000|2021-09-14 08:50:20|3349.05|3340.35|3348.44|3339.74|3349.11|3340.41|3348.3|3339.6|34
1631609430000|2021-09-14 08:50:30|3348.51|3339.81|3348.55|3339.85|3349.03|3340.33|3348.51|3339.81|32
1631609440000|2021-09-14 08:50:40|3348.53|3339.83|3349.01|3340.31|3349.3|3340.6|3348.53|3339.83|34
1631609450000|2021-09-14 08:50:50|3348.96|3340.26|3349.06|3340.36|3349.33|3340.63|3348.87|3340.17|33
1631609460000|2021-09-14 08:51:00|3349.25|3340.55|3349.27|3340.57|3349.29|3340.59|3349.06|3340.36|32
1631609470000|2021-09-14 08:51:10|3349.33|3340.63|3348.72|3340.02|3349.33|3340.63|3348.42|3339.72|33
1631609480000|2021-09-14 08:51:20|3348.69|3339.99|3348.98|3340.28|3348.98|3340.28|3348.65|3339.95|26
1631609490000|2021-09-14 08:51:30|3348.89|3340.19|3348.88|3340.18|3348.98|3340.28|3348.74|3340.04|26
1631609500000|2021-09-14 08:51:40|3348.93|3340.23|3349.92|3341.22|3349.95|3341.25|3348.77|3340.07|30
1631609510000|2021-09-14 08:51:50|3350|3341.3|3349.97|3341.27|3350|3341.3|3349.61|3340.91|27
1631609520000|2021-09-14 08:52:00|3349.92|3341.22|3352.07|3343.37|3352.47|3343.77|3349.79|3341.09|33
1631609530000|2021-09-14 08:52:10|3352.01|3343.31|3353.46|3344.76|3353.55|3344.85|3351.95|3343.25|35
1631609540000|2021-09-14 08:52:20|3353.47|3344.77|3353.6|3344.9|3353.8|3345.1|3353.24|3344.54|34
1631609550000|2021-09-14 08:52:30|3353.52|3344.82|3353.57|3344.87|3353.84|3345.14|3353.47|3344.77|37
1631609560000|2021-09-14 08:52:40|3353.58|3344.88|3353.85|3345.15|3353.98|3345.28|3353.58|3344.88|30
1631609570000|2021-09-14 08:52:50|3353.83|3345.13|3353.67|3344.97|3353.88|3345.18|3353.5|3344.8|28
1631609580000|2021-09-14 08:53:00|3353.72|3345.02|3353.68|3344.98|3354.04|3345.34|3353.68|3344.98|21
1631609590000|2021-09-14 08:53:10|3353.46|3344.76|3357.91|3349.21|3358.02|3349.32|3353.14|3344.44|33
1631609600000|2021-09-14 08:53:20|3357.88|3349.18|3360.64|3351.94|3362.39|3353.69|3357.88|3349.18|39
1631609610000|2021-09-14 08:53:30|3360.67|3351.97|3359.92|3351.22|3361.85|3353.15|3359.16|3350.46|36
1631609620000|2021-09-14 08:53:40|3359.93|3351.23|3358.11|3349.41|3359.93|3351.23|3357.99|3349.29|31
1631609630000|2021-09-14 08:53:50|3357.99|3349.29|3358.38|3349.68|3359.53|3350.83|3357.99|3349.29|32
1631609640000|2021-09-14 08:54:00|3358.48|3349.78|3357.93|3349.23|3358.55|3349.85|3357.93|3349.23|33
1631609650000|2021-09-14 08:54:10|3358.11|3349.41|3358.11|3349.41|3358.11|3349.41|3357.43|3348.73|17
1631609660000|2021-09-14 08:54:20|3357.93|3349.23|3358.11|3349.41|3358.11|3349.41|3357.11|3348.41|22
1631609670000|2021-09-14 08:54:30|3357.82|3349.12|3355.52|3346.82|3358.11|3349.41|3354.88|3346.18|33
1631609680000|2021-09-14 08:54:40|3355.79|3347.09|3356.31|3347.61|3356.44|3347.74|3355.26|3346.56|38
1631609690000|2021-09-14 08:54:50|3355.81|3347.11|3355.89|3347.19|3356.5|3347.8|3355.45|3346.75|31
1631609700000|2021-09-14 08:55:00|3355.87|3347.17|3356.67|3347.97|3357.06|3348.36|3355.87|3347.17|30
1631609710000|2021-09-14 08:55:10|3356.66|3347.96|3355.61|3346.91|3357.28|3348.58|3355.61|3346.91|24
1631609720000|2021-09-14 08:55:20|3355.52|3346.82|3356.55|3347.85|3356.69|3347.99|3355.4|3346.7|25
1631609730000|2021-09-14 08:55:30|3356.45|3347.75|3356.66|3347.96|3356.8|3348.1|3356.13|3347.43|19
1631609740000|2021-09-14 08:55:40|3356.63|3347.93|3356.8|3348.1|3356.8|3348.1|3356.61|3347.91|23
1631609750000|2021-09-14 08:55:50|3356.59|3347.89|3355.63|3346.93|3356.8|3348.1|3355.33|3346.63|29
1631609760000|2021-09-14 08:56:00|3355.79|3347.09|3355.36|3346.66|3355.79|3347.09|3355.28|3346.58|22
1631609770000|2021-09-14 08:56:10|3355.68|3346.98|3353.39|3344.69|3355.79|3347.09|3352.53|3343.83|33
1631609780000|2021-09-14 08:56:20|3353.37|3344.67|3351.69|3342.99|3353.42|3344.72|3351.36|3342.66|36
1631609790000|2021-09-14 08:56:30|3351.55|3342.85|3352.04|3343.34|3352.19|3343.49|3351.18|3342.48|32
1631609800000|2021-09-14 08:56:40|3352.09|3343.39|3351.55|3342.85|3352.14|3343.44|3351.51|3342.81|33
1631609810000|2021-09-14 08:56:50|3351.51|3342.81|3351.3|3342.6|3351.69|3342.99|3350.94|3342.24|34
1631609820000|2021-09-14 08:57:00|3351.29|3342.59|3350.4|3341.7|3351.29|3342.59|3350.3|3341.6|29
1631609830000|2021-09-14 08:57:10|3350.34|3341.64|3350.23|3341.53|3350.64|3341.94|3350.08|3341.38|36
1631609840000|2021-09-14 08:57:20|3350.12|3341.42|3350|3341.3|3350.37|3341.67|3349.83|3341.13|30
1631609850000|2021-09-14 08:57:30|3349.99|3341.29|3350.93|3342.23|3351.06|3342.36|3349.99|3341.29|29
1631609860000|2021-09-14 08:57:40|3350.94|3342.24|3350.22|3341.52|3351.02|3342.32|3350.22|3341.52|29
1631609870000|2021-09-14 08:57:50|3350.25|3341.55|3349.42|3340.72|3350.37|3341.67|3349.02|3340.32|29
1631609880000|2021-09-14 08:58:00|3348.91|3340.21|3353.89|3345.19|3353.97|3345.27|3348.91|3340.21|35
1631609890000|2021-09-14 08:58:10|3354.18|3345.48|3352.18|3343.48|3354.18|3345.48|3351.94|3343.24|35
1631609900000|2021-09-14 08:58:20|3351.95|3343.25|3351.22|3342.52|3352.11|3343.41|3350.32|3341.62|35
1631609910000|2021-09-14 08:58:30|3351.13|3342.43|3350.44|3341.74|3351.13|3342.43|3349.21|3340.51|34
1631609920000|2021-09-14 08:58:40|3350.52|3341.82|3350.43|3341.73|3350.59|3341.89|3350.05|3341.35|32
1631609930000|2021-09-14 08:58:50|3350.42|3341.72|3350.55|3341.85|3350.59|3341.89|3349.88|3341.18|36
1631609940000|2021-09-14 08:59:00|3350.47|3341.77|3350.46|3341.76|3350.58|3341.88|3350.02|3341.32|26
1631609950000|2021-09-14 08:59:10|3350.52|3341.82|3349.98|3341.28|3350.52|3341.82|3349.88|3341.18|22
1631609960000|2021-09-14 08:59:20|3349.89|3341.19|3349.11|3340.41|3349.93|3341.23|3349.11|3340.41|17
1631609970000|2021-09-14 08:59:30|3349.04|3340.34|3348.59|3339.89|3349.08|3340.38|3348.47|3339.77|15
1631609980000|2021-09-14 08:59:40|3348.7|3340|3348.97|3340.27|3349.7|3341|3348.59|3339.89|22
1631609990000|2021-09-14 08:59:50|3348.73|3340.03|3348.73|3340.03|3348.73|3340.03|3348.61|3339.91|3
1631610000000|2021-09-14 09:00:00|3348.62|3339.92|3352.95|3344.25|3352.95|3344.25|3348.62|3339.92|32
1631610010000|2021-09-14 09:00:10|3352.88|3344.18|3357.3|3348.6|3357.3|3348.6|3352.88|3344.18|40
1631610020000|2021-09-14 09:00:20|3356.2|3347.5|3356.51|3347.81|3357.16|3348.46|3355.81|3347.11|38
1631610030000|2021-09-14 09:00:30|3356.47|3347.77|3353.57|3344.87|3356.47|3347.77|3353.55|3344.85|38
1631610040000|2021-09-14 09:00:40|3353.53|3344.83|3352.02|3343.32|3353.71|3345.01|3351.68|3342.98|35
1631610050000|2021-09-14 09:00:50|3352.08|3343.38|3354.21|3345.51|3354.21|3345.51|3352.08|3343.38|36
1631610060000|2021-09-14 09:01:00|3354.36|3345.66|3356.45|3347.75|3356.46|3347.76|3354.08|3345.38|31
1631610070000|2021-09-14 09:01:10|3356.55|3347.85|3356.89|3348.19|3356.89|3348.19|3356.43|3347.73|23
1631610080000|2021-09-14 09:01:20|3356.86|3348.16|3355.18|3346.48|3356.89|3348.19|3355.18|3346.48|30
1631610090000|2021-09-14 09:01:30|3355.16|3346.46|3356.25|3347.55|3356.42|3347.72|3354.92|3346.22|25
1631610100000|2021-09-14 09:01:40|3356.08|3347.38|3356.54|3347.84|3356.64|3347.94|3355.98|3347.28|31
1631610110000|2021-09-14 09:01:50|3356.53|3347.83|3355.44|3346.74|3356.53|3347.83|3355.43|3346.73|32
1631610120000|2021-09-14 09:02:00|3355.43|3346.73|3361.01|3352.31|3364.73|3356.03|3355.43|3346.73|37
1631610130000|2021-09-14 09:02:10|3362.04|3353.34|3363.9|3355.2|3364.73|3356.03|3358.16|3349.46|40
1631610140000|2021-09-14 09:02:20|3363.33|3354.63|3366.5|3357.8|3366.78|3358.08|3363.33|3354.63|39
1631610150000|2021-09-14 09:02:30|3366.25|3357.55|3364.67|3355.97|3366.58|3357.88|3363.77|3355.07|35
1631610160000|2021-09-14 09:02:40|3364.94|3356.24|3363.95|3355.25|3366.16|3357.46|3363.91|3355.21|39
1631610170000|2021-09-14 09:02:50|3364.4|3355.7|3363.61|3354.91|3364.4|3355.7|3363.01|3354.31|31
1631610180000|2021-09-14 09:03:00|3363.75|3355.05|3361|3352.3|3364|3355.3|3361|3352.3|34
1631610190000|2021-09-14 09:03:10|3360.98|3352.28|3360.26|3351.56|3360.98|3352.28|3360.26|3351.56|27
1631610200000|2021-09-14 09:03:20|3360.28|3351.58|3357.97|3349.27|3360.6|3351.9|3357.49|3348.79|34
1631610210000|2021-09-14 09:03:30|3357.96|3349.26|3358.72|3350.02|3358.86|3350.16|3357.45|3348.75|37
1631610220000|2021-09-14 09:03:40|3358.89|3350.19|3359.94|3351.24|3359.94|3351.24|3358.02|3349.32|39
1631610230000|2021-09-14 09:03:50|3359.93|3351.23|3359.74|3351.04|3361.51|3352.81|3359.73|3351.03|36
1631610240000|2021-09-14 09:04:00|3359.68|3350.98|3359.64|3350.94|3359.91|3351.21|3359.4|3350.7|33
1631610250000|2021-09-14 09:04:10|3359.56|3350.86|3357.89|3349.19|3359.56|3350.86|3357.69|3348.99|37
1631610260000|2021-09-14 09:04:20|3357.76|3349.06|3357.39|3348.69|3358.07|3349.37|3356.81|3348.11|36
1631610270000|2021-09-14 09:04:30|3357.16|3348.46|3356.79|3348.09|3357.41|3348.71|3356.79|3348.09|34
1631610280000|2021-09-14 09:04:40|3356.36|3347.66|3355.74|3347.04|3356.68|3347.98|3355.66|3346.96|31
1631610290000|2021-09-14 09:04:50|3355.71|3347.01|3355.49|3346.79|3356.41|3347.71|3355.49|3346.79|18
1631610300000|2021-09-14 09:05:00|3355.76|3347.06|3356.09|3347.39|3356.6|3347.9|3355.7|3347|29
1631610310000|2021-09-14 09:05:10|3356.05|3347.35|3355.54|3346.84|3356.05|3347.35|3355.5|3346.8|28
1631610320000|2021-09-14 09:05:20|3355.57|3346.87|3357.2|3348.5|3357.37|3348.67|3355.46|3346.76|32
1631610330000|2021-09-14 09:05:30|3357.19|3348.49|3358.36|3349.66|3358.42|3349.72|3356.35|3347.65|39
1631610340000|2021-09-14 09:05:40|3358.17|3349.47|3356.92|3348.22|3358.17|3349.47|3356.83|3348.13|34
1631610350000|2021-09-14 09:05:50|3356.49|3347.79|3355.46|3346.76|3356.49|3347.79|3354.92|3346.22|36
1631610360000|2021-09-14 09:06:00|3355.54|3346.84|3357.78|3349.08|3357.97|3349.27|3355.47|3346.77|36
1631610370000|2021-09-14 09:06:10|3357.7|3349|3354.37|3345.67|3357.7|3349|3354.37|3345.67|37
1631610380000|2021-09-14 09:06:20|3354.08|3345.38|3353.55|3344.85|3354.29|3345.59|3353.15|3344.45|36
1631610390000|2021-09-14 09:06:30|3353.45|3344.75|3353.57|3344.87|3353.74|3345.04|3353.37|3344.67|33
1631610400000|2021-09-14 09:06:40|3353.74|3345.04|3354.02|3345.32|3355.34|3346.64|3353.74|3345.04|38
1631610410000|2021-09-14 09:06:50|3354.05|3345.35|3352.7|3344|3354.13|3345.43|3352.29|3343.59|35
1631610420000|2021-09-14 09:07:00|3352.71|3344.01|3353.01|3344.31|3353.82|3345.12|3352.63|3343.93|35
1631610430000|2021-09-14 09:07:10|3353.03|3344.33|3354.17|3345.47|3355.27|3346.57|3352.98|3344.28|34
1631610440000|2021-09-14 09:07:20|3354.28|3345.58|3355.55|3346.85|3357.75|3349.05|3354.28|3345.58|40
1631610450000|2021-09-14 09:07:30|3355.26|3346.56|3355.07|3346.37|3356.29|3347.59|3354.78|3346.08|36
1631610460000|2021-09-14 09:07:40|3355.01|3346.31|3355.36|3346.66|3355.83|3347.13|3354.99|3346.29|32
1631610470000|2021-09-14 09:07:50|3355.03|3346.33|3354.02|3345.32|3355.43|3346.73|3353.81|3345.11|37
1631610480000|2021-09-14 09:08:00|3354.03|3345.33|3354.81|3346.11|3355.22|3346.52|3353.88|3345.18|35
1631610490000|2021-09-14 09:08:10|3354.96|3346.26|3354.67|3345.97|3355.25|3346.55|3354.4|3345.7|34
1631610500000|2021-09-14 09:08:20|3354.69|3345.99|3354.83|3346.13|3355.08|3346.38|3354.12|3345.42|28
1631610510000|2021-09-14 09:08:30|3354.77|3346.07|3354.73|3346.03|3354.83|3346.13|3354.46|3345.76|33
1631610520000|2021-09-14 09:08:40|3354.8|3346.1|3353.28|3344.58|3354.8|3346.1|3352.82|3344.12|37
1631610530000|2021-09-14 09:08:50|3353.61|3344.91|3356.3|3347.6|3356.3|3347.6|3353.61|3344.91|28
1631610540000|2021-09-14 09:09:00|3356.37|3347.67|3354.73|3346.03|3356.79|3348.09|3354.35|3345.65|34
1631610550000|2021-09-14 09:09:10|3354.88|3346.18|3354.76|3346.06|3355.41|3346.71|3353.28|3344.58|33
1631610560000|2021-09-14 09:09:20|3354.72|3346.02|3354.07|3345.37|3354.77|3346.07|3353.36|3344.66|30
1631610570000|2021-09-14 09:09:30|3354.43|3345.73|3351.47|3342.77|3354.43|3345.73|3351.47|3342.77|34
1631610580000|2021-09-14 09:09:40|3351.45|3342.75|3350.73|3342.03|3351.45|3342.75|3350.57|3341.87|29
1631610590000|2021-09-14 09:09:50|3350.69|3341.99|3347.95|3339.25|3350.78|3342.08|3347.86|3339.16|25
1631610600000|2021-09-14 09:10:00|3347.94|3339.24|3349.09|3340.39|3349.1|3340.4|3347.94|3339.24|35
1631610610000|2021-09-14 09:10:10|3349.06|3340.36|3349.25|3340.55|3350.26|3341.56|3349.05|3340.35|38
1631610620000|2021-09-14 09:10:20|3349.43|3340.73|3346.82|3338.12|3349.43|3340.73|3346.04|3337.34|33
1631610630000|2021-09-14 09:10:30|3346.74|3338.04|3346.75|3338.05|3347.05|3338.35|3346.14|3337.44|37
1631610640000|2021-09-14 09:10:40|3346.74|3338.04|3347.02|3338.32|3347.85|3339.15|3346.53|3337.83|32
1631610650000|2021-09-14 09:10:50|3346.98|3338.28|3347.05|3338.35|3347.15|3338.45|3346.89|3338.19|29
1631610660000|2021-09-14 09:11:00|3346.97|3338.27|3346.23|3337.53|3347.11|3338.41|3346.23|3337.53|13
1631610670000|2021-09-14 09:11:10|3346.3|3337.6|3345.6|3336.9|3346.3|3337.6|3343.45|3334.75|32
1631610680000|2021-09-14 09:11:20|3345.51|3336.81|3343.61|3334.91|3345.9|3337.2|3343.61|3334.91|34
1631610690000|2021-09-14 09:11:30|3343.55|3334.85|3344.32|3335.62|3344.78|3336.08|3343.55|3334.85|32
1631610700000|2021-09-14 09:11:40|3344.25|3335.55|3344.26|3335.56|3344.42|3335.72|3344.03|3335.33|19
1631610710000|2021-09-14 09:11:50|3344.35|3335.65|3341.02|3332.32|3344.35|3335.65|3341.02|3332.32|24
1631610720000|2021-09-14 09:12:00|3341.06|3332.36|3342.33|3333.63|3342.8|3334.1|3341.06|3332.36|30
1631610730000|2021-09-14 09:12:10|3342.06|3333.36|3339.1|3330.4|3342.57|3333.87|3339.07|3330.37|34
1631610740000|2021-09-14 09:12:20|3339.07|3330.37|3338.95|3330.25|3339.4|3330.7|3338.29|3329.59|34
1631610750000|2021-09-14 09:12:30|3339.01|3330.31|3338.26|3329.56|3339.51|3330.81|3338.24|3329.54|37
1631610760000|2021-09-14 09:12:40|3338.44|3329.74|3337.83|3329.13|3338.99|3330.29|3337.66|3328.96|34
1631610770000|2021-09-14 09:12:50|3337.86|3329.16|3337.61|3328.91|3338.75|3330.05|3337.61|3328.91|33
1631610780000|2021-09-14 09:13:00|3337.59|3328.89|3340.28|3331.58|3340.28|3331.58|3337.51|3328.81|40
1631610790000|2021-09-14 09:13:10|3340.38|3331.68|3340.4|3331.7|3341.03|3332.33|3339.9|3331.2|39
1631610800000|2021-09-14 09:13:20|3340.41|3331.71|3341.16|3332.46|3341.19|3332.49|3340.35|3331.65|38
1631610810000|2021-09-14 09:13:30|3341.37|3332.67|3342.13|3333.43|3342.13|3333.43|3340.74|3332.04|36
1631610820000|2021-09-14 09:13:40|3341.85|3333.15|3342.13|3333.43|3342.13|3333.43|3341.05|3332.35|37
1631610830000|2021-09-14 09:13:50|3341.71|3333.01|3341.81|3333.11|3342.76|3334.06|3341.35|3332.65|40
1631610840000|2021-09-14 09:14:00|3341.77|3333.07|3339.63|3330.93|3341.87|3333.17|3339.49|3330.79|37
1631610850000|2021-09-14 09:14:10|3339.6|3330.9|3341.09|3332.39|3341.29|3332.59|3339.6|3330.9|34
1631610860000|2021-09-14 09:14:20|3341.06|3332.36|3341.43|3332.73|3341.79|3333.09|3341.06|3332.36|36
1631610870000|2021-09-14 09:14:30|3341.42|3332.72|3342.26|3333.56|3343.05|3334.35|3341.42|3332.72|32
1631610880000|2021-09-14 09:14:40|3342.27|3333.57|3341.25|3332.55|3342.48|3333.78|3341.14|3332.44|36
1631610890000|2021-09-14 09:14:50|3341.2|3332.5|3342.13|3333.43|3342.13|3333.43|3340.93|3332.23|29
1631610900000|2021-09-14 09:15:00|3342.09|3333.39|3344.95|3336.25|3344.95|3336.25|3341.99|3333.29|38
1631610910000|2021-09-14 09:15:10|3345.15|3336.45|3349.46|3340.76|3349.5|3340.8|3345.04|3336.34|39
1631610920000|2021-09-14 09:15:20|3349.42|3340.72|3350.01|3341.31|3350.07|3341.37|3348.14|3339.44|39
1631610930000|2021-09-14 09:15:30|3350.04|3341.34|3350.24|3341.54|3350.4|3341.7|3349.49|3340.79|30
1631610940000|2021-09-14 09:15:40|3350.35|3341.65|3352.66|3343.96|3352.86|3344.16|3350.35|3341.65|36
1631610950000|2021-09-14 09:15:50|3352.26|3343.56|3351.34|3342.64|3352.32|3343.62|3350.96|3342.26|37
1631610960000|2021-09-14 09:16:00|3351.29|3342.59|3351.8|3343.1|3351.8|3343.1|3350.33|3341.63|37
1631610970000|2021-09-14 09:16:10|3351.86|3343.16|3352.9|3344.2|3353.05|3344.35|3351.61|3342.91|36
1631610980000|2021-09-14 09:16:20|3352.87|3344.17|3353.63|3344.93|3353.63|3344.93|3352.87|3344.17|29
1631610990000|2021-09-14 09:16:30|3353.8|3345.1|3355.3|3346.6|3356.39|3347.69|3353.8|3345.1|34
1631611000000|2021-09-14 09:16:40|3355.55|3346.85|3356.16|3347.46|3356.31|3347.61|3354.68|3345.98|36
1631611010000|2021-09-14 09:16:50|3356.3|3347.6|3356.12|3347.42|3356.33|3347.63|3355.41|3346.71|28
1631611020000|2021-09-14 09:17:00|3356.06|3347.36|3355.5|3346.8|3356.06|3347.36|3355.33|3346.63|19
1631611030000|2021-09-14 09:17:10|3355.51|3346.81|3353.13|3344.43|3356.14|3347.44|3353.06|3344.36|35
1631611040000|2021-09-14 09:17:20|3353.2|3344.5|3353.43|3344.73|3353.75|3345.05|3352.82|3344.12|37
1631611050000|2021-09-14 09:17:30|3353.47|3344.77|3352.87|3344.17|3353.47|3344.77|3352.56|3343.86|32
1631611060000|2021-09-14 09:17:40|3352.84|3344.14|3352.74|3344.04|3352.84|3344.14|3352.33|3343.63|37
1631611070000|2021-09-14 09:17:50|3352.7|3344|3353.66|3344.96|3353.78|3345.08|3352.55|3343.85|33
1631611080000|2021-09-14 09:18:00|3353.7|3345|3353.15|3344.45|3354.15|3345.45|3353.09|3344.39|32
1631611090000|2021-09-14 09:18:10|3353.17|3344.47|3352.97|3344.27|3353.17|3344.47|3352.84|3344.14|35
1631611100000|2021-09-14 09:18:20|3352.9|3344.2|3354.49|3345.79|3354.54|3345.84|3352.71|3344.01|33
1631611110000|2021-09-14 09:18:30|3354.51|3345.81|3354.34|3345.64|3355.11|3346.41|3354.3|3345.6|32
1631611120000|2021-09-14 09:18:40|3354.35|3345.65|3354.61|3345.91|3354.78|3346.08|3353.3|3344.6|34
1631611130000|2021-09-14 09:18:50|3354.6|3345.9|3355.44|3346.74|3355.77|3347.07|3354.55|3345.85|30
1631611140000|2021-09-14 09:19:00|3355.46|3346.76|3356.24|3347.54|3356.37|3347.67|3355.43|3346.73|33
1631611150000|2021-09-14 09:19:10|3356.25|3347.55|3355.44|3346.74|3356.36|3347.66|3355.25|3346.55|33
1631611160000|2021-09-14 09:19:20|3355.54|3346.84|3354.91|3346.21|3355.54|3346.84|3354.91|3346.21|33
1631611170000|2021-09-14 09:19:30|3354.99|3346.29|3356.78|3348.08|3356.93|3348.23|3354.16|3345.46|34
1631611180000|2021-09-14 09:19:40|3356.7|3348|3356.73|3348.03|3356.8|3348.1|3356.4|3347.7|37
1631611190000|2021-09-14 09:19:50|3356.69|3347.99|3356.5|3347.8|3356.75|3348.05|3355.31|3346.61|38
1631611200000|2021-09-14 09:20:00|3356.47|3347.77|3356.61|3347.91|3357.02|3348.32|3356.45|3347.75|35
1631611210000|2021-09-14 09:20:10|3356.5|3347.8|3356.61|3347.91|3356.61|3347.91|3356.04|3347.34|35
1631611220000|2021-09-14 09:20:20|3356.63|3347.93|3357.26|3348.56|3357.31|3348.61|3356.53|3347.83|30
1631611230000|2021-09-14 09:20:30|3357.2|3348.5|3357.46|3348.76|3358.01|3349.31|3356.95|3348.25|35
1631611240000|2021-09-14 09:20:40|3357.47|3348.77|3357.42|3348.72|3357.55|3348.85|3357.19|3348.49|38
1631611250000|2021-09-14 09:20:50|3357.37|3348.67|3357.08|3348.38|3357.41|3348.71|3357.05|3348.35|30
1631611260000|2021-09-14 09:21:00|3357.1|3348.4|3357.69|3348.99|3358.3|3349.6|3356.42|3347.72|34
1631611270000|2021-09-14 09:21:10|3357.81|3349.11|3357.36|3348.66|3357.93|3349.23|3357.36|3348.66|35
1631611280000|2021-09-14 09:21:20|3356.97|3348.27|3356.96|3348.26|3357.77|3349.07|3356.58|3347.88|34
1631611290000|2021-09-14 09:21:30|3356.81|3348.11|3355.62|3346.92|3357.05|3348.35|3355.62|3346.92|36
1631611300000|2021-09-14 09:21:40|3355.63|3346.93|3355.07|3346.37|3355.63|3346.93|3354.92|3346.22|39
1631611310000|2021-09-14 09:21:50|3355.12|3346.42|3352.61|3343.91|3355.27|3346.57|3352.5|3343.8|38
1631611320000|2021-09-14 09:22:00|3352.59|3343.89|3354.1|3345.4|3354.1|3345.4|3352.53|3343.83|35
1631611330000|2021-09-14 09:22:10|3354.13|3345.43|3356.04|3347.34|3356.06|3347.36|3354.04|3345.34|32
1631611340000|2021-09-14 09:22:20|3356.02|3347.32|3355.92|3347.22|3356.04|3347.34|3355.23|3346.53|36
1631611350000|2021-09-14 09:22:30|3355.96|3347.26|3354.99|3346.29|3355.96|3347.26|3354.99|3346.29|35
1631611360000|2021-09-14 09:22:40|3354.97|3346.27|3353.81|3345.11|3354.97|3346.27|3353.81|3345.11|37
1631611370000|2021-09-14 09:22:50|3353.46|3344.76|3352.29|3343.59|3353.46|3344.76|3351.64|3342.94|35
1631611380000|2021-09-14 09:23:00|3352.36|3343.66|3351.95|3343.25|3352.36|3343.66|3351.6|3342.9|37
1631611390000|2021-09-14 09:23:10|3351.93|3343.23|3350.46|3341.76|3351.93|3343.23|3350.37|3341.67|38
1631611400000|2021-09-14 09:23:20|3350.47|3341.77|3351.07|3342.37|3351.36|3342.66|3350.22|3341.52|35
1631611410000|2021-09-14 09:23:30|3351.11|3342.41|3350.42|3341.72|3351.16|3342.46|3350.31|3341.61|40
1631611420000|2021-09-14 09:23:40|3350.43|3341.73|3351.63|3342.93|3351.63|3342.93|3349.91|3341.21|38
1631611430000|2021-09-14 09:23:50|3351.68|3342.98|3350.29|3341.59|3351.69|3342.99|3350.13|3341.43|36
1631611440000|2021-09-14 09:24:00|3350.1|3341.4|3354.76|3346.06|3355.44|3346.74|3349.33|3340.63|38
1631611450000|2021-09-14 09:24:10|3354.72|3346.02|3354.9|3346.2|3355|3346.3|3354.72|3346.02|34
1631611460000|2021-09-14 09:24:20|3354.91|3346.21|3355.19|3346.49|3355.24|3346.54|3354.79|3346.09|35
1631611470000|2021-09-14 09:24:30|3355.18|3346.48|3352.04|3343.34|3355.18|3346.48|3351.9|3343.2|34
1631611480000|2021-09-14 09:24:40|3352.24|3343.54|3352.12|3343.42|3352.37|3343.67|3351.87|3343.17|34
1631611490000|2021-09-14 09:24:50|3352.2|3343.5|3351.9|3343.2|3352.21|3343.51|3351.89|3343.19|26
1631611500000|2021-09-14 09:25:00|3352.16|3343.46|3350.85|3342.15|3352.19|3343.49|3350.61|3341.91|33
1631611510000|2021-09-14 09:25:10|3350.91|3342.21|3351.3|3342.6|3351.3|3342.6|3350.4|3341.7|30
1631611520000|2021-09-14 09:25:20|3351.28|3342.58|3347.87|3339.17|3351.31|3342.61|3347.87|3339.17|37
1631611530000|2021-09-14 09:25:30|3347.91|3339.21|3348.32|3339.62|3348.51|3339.81|3347.59|3338.89|40
1631611540000|2021-09-14 09:25:40|3348.47|3339.77|3348.42|3339.72|3349.08|3340.38|3348.12|3339.42|38
1631611550000|2021-09-14 09:25:50|3348.46|3339.76|3348.89|3340.19|3348.9|3340.2|3348.18|3339.48|20
1631611560000|2021-09-14 09:26:00|3348.62|3339.92|3346.5|3337.8|3348.62|3339.92|3345.96|3337.26|24
1631611570000|2021-09-14 09:26:10|3346.33|3337.63|3346.46|3337.76|3347.13|3338.43|3346.33|3337.63|34
1631611580000|2021-09-14 09:26:20|3346.49|3337.79|3346.25|3337.55|3346.56|3337.86|3346.23|3337.53|34
1631611590000|2021-09-14 09:26:30|3346.24|3337.54|3345.65|3336.95|3346.55|3337.85|3345.54|3336.84|32
1631611600000|2021-09-14 09:26:40|3345.73|3337.03|3346.18|3337.48|3346.45|3337.75|3345.7|3337|36
1631611610000|2021-09-14 09:26:50|3346.23|3337.53|3346.54|3337.84|3346.72|3338.02|3346.22|3337.52|21
1631611620000|2021-09-14 09:27:00|3346.42|3337.72|3345.79|3337.09|3347.05|3338.35|3345.79|3337.09|36
1631611630000|2021-09-14 09:27:10|3345.88|3337.18|3345.43|3336.73|3345.92|3337.22|3344.96|3336.26|32
1631611640000|2021-09-14 09:27:20|3345.4|3336.7|3344.83|3336.13|3345.58|3336.88|3344.18|3335.48|25
1631611650000|2021-09-14 09:27:30|3344.77|3336.07|3344.14|3335.44|3344.77|3336.07|3343.66|3334.96|30
1631611660000|2021-09-14 09:27:40|3344.15|3335.45|3344.22|3335.52|3344.24|3335.54|3343.74|3335.04|36
1631611670000|2021-09-14 09:27:50|3344.07|3335.37|3343.08|3334.38|3344.11|3335.41|3342.72|3334.02|37
1631611680000|2021-09-14 09:28:00|3343.11|3334.41|3343.36|3334.66|3343.71|3335.01|3343.05|3334.35|33
1631611690000|2021-09-14 09:28:10|3343.25|3334.55|3343.28|3334.58|3343.68|3334.98|3343.11|3334.41|23
1631611700000|2021-09-14 09:28:20|3343.46|3334.76|3343.6|3334.9|3343.69|3334.99|3343.21|3334.51|21
1631611710000|2021-09-14 09:28:30|3343.66|3334.96|3343.33|3334.63|3343.66|3334.96|3342.87|3334.17|33
1631611720000|2021-09-14 09:28:40|3343.36|3334.66|3342.94|3334.24|3343.48|3334.78|3342.86|3334.16|32
1631611730000|2021-09-14 09:28:50|3342.98|3334.28|3343.12|3334.42|3343.24|3334.54|3342.81|3334.11|31
1631611740000|2021-09-14 09:29:00|3343.13|3334.43|3342.77|3334.07|3343.13|3334.43|3342.58|3333.88|29
1631611750000|2021-09-14 09:29:10|3342.86|3334.16|3341.77|3333.07|3342.86|3334.16|3341.5|3332.8|34
1631611760000|2021-09-14 09:29:20|3341.74|3333.04|3341.59|3332.89|3342.02|3333.32|3341.15|3332.45|34
1631611770000|2021-09-14 09:29:30|3341.6|3332.9|3341.43|3332.73|3342.07|3333.37|3341.15|3332.45|30
1631611780000|2021-09-14 09:29:40|3341.44|3332.74|3341.79|3333.09|3342.04|3333.34|3341.42|3332.72|24
1631611790000|2021-09-14 09:29:50|3342.04|3333.34|3342.44|3333.74|3342.74|3334.04|3341.45|3332.75|37
1631611800000|2021-09-14 09:30:00|3342.42|3333.72|3340.31|3331.61|3342.94|3334.24|3340.28|3331.58|36
1631611810000|2021-09-14 09:30:10|3340.34|3331.64|3339|3330.3|3340.61|3331.91|3339|3330.3|39
1631611820000|2021-09-14 09:30:20|3338.99|3330.29|3339.34|3330.64|3339.47|3330.77|3338.7|3330|32
1631611830000|2021-09-14 09:30:30|3339.41|3330.71|3339.68|3330.98|3339.68|3330.98|3339.2|3330.5|30
1631611840000|2021-09-14 09:30:40|3339.65|3330.95|3340.26|3331.56|3340.59|3331.89|3339.64|3330.94|37
1631611850000|2021-09-14 09:30:50|3340.37|3331.67|3341.53|3332.83|3341.54|3332.84|3340.31|3331.61|38
1631611860000|2021-09-14 09:31:00|3341.46|3332.76|3342.48|3333.78|3342.9|3334.2|3341.46|3332.76|34
1631611870000|2021-09-14 09:31:10|3342.42|3333.72|3341.54|3332.84|3342.6|3333.9|3341.28|3332.58|34
1631611880000|2021-09-14 09:31:20|3341.55|3332.85|3342.82|3334.12|3342.82|3334.12|3341.53|3332.83|33
1631611890000|2021-09-14 09:31:30|3342.81|3334.11|3342.56|3333.86|3343.24|3334.54|3342.3|3333.6|27
1631611900000|2021-09-14 09:31:40|3342.63|3333.93|3343.1|3334.4|3343.21|3334.51|3342.47|3333.77|35
1631611910000|2021-09-14 09:31:50|3343.02|3334.32|3343.65|3334.95|3343.97|3335.27|3343.02|3334.32|31
1631611920000|2021-09-14 09:32:00|3343.66|3334.96|3343.74|3335.04|3344.34|3335.64|3342.89|3334.19|38
1631611930000|2021-09-14 09:32:10|3343.95|3335.25|3346.06|3337.36|3346.12|3337.42|3343.95|3335.25|36
1631611940000|2021-09-14 09:32:20|3346.01|3337.31|3345.02|3336.32|3346.08|3337.38|3345.02|3336.32|31
1631611950000|2021-09-14 09:32:30|3345.28|3336.58|3345.62|3336.92|3346.1|3337.4|3345.27|3336.57|37
1631611960000|2021-09-14 09:32:40|3345.61|3336.91|3345.43|3336.73|3345.77|3337.07|3345.41|3336.71|20
1631611970000|2021-09-14 09:32:50|3345.49|3336.79|3345.66|3336.96|3345.73|3337.03|3345.27|3336.57|27
1631611980000|2021-09-14 09:33:00|3345.65|3336.95|3345.59|3336.89|3345.75|3337.05|3345.37|3336.67|34
1631611990000|2021-09-14 09:33:10|3345.6|3336.9|3345.33|3336.63|3345.81|3337.11|3345.22|3336.52|28
1631612000000|2021-09-14 09:33:20|3345.29|3336.59|3345.19|3336.49|3345.37|3336.67|3345.04|3336.34|29
1631612010000|2021-09-14 09:33:30|3345.18|3336.48|3343.51|3334.81|3345.18|3336.48|3343.18|3334.48|34
1631612020000|2021-09-14 09:33:40|3343.28|3334.58|3342.72|3334.02|3343.28|3334.58|3342.72|3334.02|29
1631612030000|2021-09-14 09:33:50|3342.75|3334.05|3341.79|3333.09|3342.97|3334.27|3341.65|3332.95|26
1631612040000|2021-09-14 09:34:00|3341.74|3333.04|3341.77|3333.07|3342.24|3333.54|3341.44|3332.74|33
1631612050000|2021-09-14 09:34:10|3341.81|3333.11|3336.1|3327.4|3341.82|3333.12|3335.86|3327.16|32
1631612060000|2021-09-14 09:34:20|3336.09|3327.39|3338.44|3329.74|3338.69|3329.99|3335.94|3327.24|40
1631612070000|2021-09-14 09:34:30|3338.02|3329.32|3335.95|3327.25|3338.02|3329.32|3335.92|3327.22|38
1631612080000|2021-09-14 09:34:40|3336.01|3327.31|3333.05|3324.35|3336.07|3327.37|3332.71|3324.01|36
1631612090000|2021-09-14 09:34:50|3332.75|3324.05|3333.21|3324.51|3333.48|3324.78|3331.8|3323.1|38
1631612100000|2021-09-14 09:35:00|3333.14|3324.44|3335.63|3326.93|3335.68|3326.98|3333.14|3324.44|37
1631612110000|2021-09-14 09:35:10|3335.58|3326.88|3337.21|3328.51|3337.35|3328.65|3335.48|3326.78|40
1631612120000|2021-09-14 09:35:20|3337.28|3328.58|3336.99|3328.29|3337.32|3328.62|3336.93|3328.23|30
1631612130000|2021-09-14 09:35:30|3337.01|3328.31|3337.41|3328.71|3337.56|3328.86|3336.35|3327.65|32
1631612140000|2021-09-14 09:35:40|3337.61|3328.91|3337.6|3328.9|3337.66|3328.96|3337.28|3328.58|40
1631612150000|2021-09-14 09:35:50|3337.51|3328.81|3336.35|3327.65|3337.53|3328.83|3336|3327.3|34
1631612160000|2021-09-14 09:36:00|3336.26|3327.56|3336.52|3327.82|3336.92|3328.22|3336.26|3327.56|30
1631612170000|2021-09-14 09:36:10|3336.53|3327.83|3335.01|3326.31|3336.58|3327.88|3335.01|3326.31|29
1631612180000|2021-09-14 09:36:20|3334.6|3325.9|3334.73|3326.03|3334.94|3326.24|3334.52|3325.82|31
1631612190000|2021-09-14 09:36:30|3334.81|3326.11|3335.75|3327.05|3335.83|3327.13|3334.65|3325.95|30
1631612200000|2021-09-14 09:36:40|3335.99|3327.29|3335.46|3326.76|3337.17|3328.47|3335.37|3326.67|33
1631612210000|2021-09-14 09:36:50|3335.24|3326.54|3334.72|3326.02|3335.24|3326.54|3334.45|3325.75|25
1631612220000|2021-09-14 09:37:00|3334.71|3326.01|3334.35|3325.65|3334.83|3326.13|3334.3|3325.6|32
1631612230000|2021-09-14 09:37:10|3334.36|3325.66|3332.72|3324.02|3334.67|3325.97|3332.69|3323.99|33
1631612240000|2021-09-14 09:37:20|3332.73|3324.03|3332.83|3324.13|3333.85|3325.15|3332.73|3324.03|35
1631612250000|2021-09-14 09:37:30|3332.92|3324.22|3332.58|3323.88|3333.41|3324.71|3331.95|3323.25|30
1631612260000|2021-09-14 09:37:40|3332.54|3323.84|3331.8|3323.1|3332.8|3324.1|3331.8|3323.1|34
1631612270000|2021-09-14 09:37:50|3331.85|3323.15|3331.92|3323.22|3332.34|3323.64|3331.76|3323.06|36
1631612280000|2021-09-14 09:38:00|3331.86|3323.16|3331.24|3322.54|3332.56|3323.86|3330.97|3322.27|31
1631612290000|2021-09-14 09:38:10|3331.31|3322.61|3330.13|3321.43|3331.72|3323.02|3329.8|3321.1|35
1631612300000|2021-09-14 09:38:20|3330.17|3321.47|3330.3|3321.6|3330.43|3321.73|3330.14|3321.44|31
1631612310000|2021-09-14 09:38:30|3330.64|3321.94|3331.15|3322.45|3331.15|3322.45|3329.94|3321.24|29
1631612320000|2021-09-14 09:38:40|3331.22|3322.52|3330.39|3321.69|3332.43|3323.73|3330.29|3321.59|33
1631612330000|2021-09-14 09:38:50|3330.46|3321.76|3330.53|3321.83|3330.73|3322.03|3330.25|3321.55|28
1631612340000|2021-09-14 09:39:00|3330.46|3321.76|3330.86|3322.16|3331.63|3322.93|3330.46|3321.76|34
1631612350000|2021-09-14 09:39:10|3330.82|3322.12|3329.06|3320.36|3330.99|3322.29|3328.9|3320.2|32
1631612360000|2021-09-14 09:39:20|3329.11|3320.41|3328.99|3320.29|3329.58|3320.88|3328.37|3319.67|36
1631612370000|2021-09-14 09:39:30|3328.8|3320.1|3328.82|3320.12|3328.82|3320.12|3327.99|3319.29|33
1631612380000|2021-09-14 09:39:40|3328.51|3319.81|3328.96|3320.26|3329.5|3320.8|3328.41|3319.71|15
1631612390000|2021-09-14 09:39:50|3328.86|3320.16|3329.16|3320.46|3329.32|3320.62|3328.75|3320.05|28
1631612400000|2021-09-14 09:40:00|3329.24|3320.54|3330.32|3321.62|3330.32|3321.62|3328.74|3320.04|29
1631612410000|2021-09-14 09:40:10|3330.56|3321.86|3331.43|3322.73|3332.08|3323.38|3330.5|3321.8|35
1631612420000|2021-09-14 09:40:20|3331.42|3322.72|3332.46|3323.76|3332.46|3323.76|3331.33|3322.63|38
1631612430000|2021-09-14 09:40:30|3332.44|3323.74|3332.32|3323.62|3332.46|3323.76|3331.95|3323.25|25
1631612440000|2021-09-14 09:40:40|3332.27|3323.57|3331.05|3322.35|3332.32|3323.62|3331.05|3322.35|32
1631612450000|2021-09-14 09:40:50|3331.16|3322.46|3330.07|3321.37|3331.22|3322.52|3330.04|3321.34|34
1631612460000|2021-09-14 09:41:00|3330.28|3321.58|3331.59|3322.89|3331.74|3323.04|3329.72|3321.02|31
1631612470000|2021-09-14 09:41:10|3331.58|3322.88|3331.7|3323|3331.79|3323.09|3331.06|3322.36|33
1631612480000|2021-09-14 09:41:20|3331.57|3322.87|3331.94|3323.24|3332.05|3323.35|3331.57|3322.87|28
1631612490000|2021-09-14 09:41:30|3332.13|3323.43|3331.73|3323.03|3332.68|3323.98|3331.71|3323.01|38
1631612500000|2021-09-14 09:41:40|3331.41|3322.71|3330.53|3321.83|3331.41|3322.71|3330.24|3321.54|30
1631612510000|2021-09-14 09:41:50|3330.54|3321.84|3331.91|3323.21|3332.12|3323.42|3330.49|3321.79|38
1631612520000|2021-09-14 09:42:00|3331.93|3323.23|3331.89|3323.19|3332.13|3323.43|3331.79|3323.09|32
1631612530000|2021-09-14 09:42:10|3331.88|3323.18|3330.65|3321.95|3331.88|3323.18|3330.6|3321.9|33
1631612540000|2021-09-14 09:42:20|3330.66|3321.96|3330.72|3322.02|3330.78|3322.08|3330.37|3321.67|28
1631612550000|2021-09-14 09:42:30|3330.71|3322.01|3331.7|3323|3331.89|3323.19|3330.71|3322.01|25
1631612560000|2021-09-14 09:42:40|3331.74|3323.04|3331.28|3322.58|3331.92|3323.22|3331.21|3322.51|23
1631612570000|2021-09-14 09:42:50|3331.36|3322.66|3330.93|3322.23|3331.39|3322.69|3330.93|3322.23|33
1631612580000|2021-09-14 09:43:00|3331.05|3322.35|3331.24|3322.54|3331.29|3322.59|3330.87|3322.17|33
1631612590000|2021-09-14 09:43:10|3331.23|3322.53|3330.74|3322.04|3331.33|3322.63|3330.44|3321.74|29
1631612600000|2021-09-14 09:43:20|3330.68|3321.98|3331.17|3322.47|3331.24|3322.54|3330.65|3321.95|34
1631612610000|2021-09-14 09:43:30|3331.16|3322.46|3330.51|3321.81|3331.16|3322.46|3330.47|3321.77|27
1631612620000|2021-09-14 09:43:40|3330.44|3321.74|3330.85|3322.15|3331.22|3322.52|3330.44|3321.74|32
1631612630000|2021-09-14 09:43:50|3330.76|3322.06|3330.46|3321.76|3330.76|3322.06|3330.39|3321.69|34
1631612640000|2021-09-14 09:44:00|3330.44|3321.74|3330.49|3321.79|3330.55|3321.85|3330.35|3321.65|31
1631612650000|2021-09-14 09:44:10|3330.5|3321.8|3330.39|3321.69|3330.52|3321.82|3330.39|3321.69|30
1631612660000|2021-09-14 09:44:20|3330.44|3321.74|3327.87|3319.17|3330.46|3321.76|3327.5|3318.8|32
1631612670000|2021-09-14 09:44:30|3327.82|3319.12|3326|3317.3|3327.87|3319.17|3325.84|3317.14|33
1631612680000|2021-09-14 09:44:40|3325.89|3317.19|3325.96|3317.26|3326.05|3317.35|3325.13|3316.43|28
1631612690000|2021-09-14 09:44:50|3325.95|3317.25|3325.57|3316.87|3325.98|3317.28|3325.04|3316.34|27
1631612700000|2021-09-14 09:45:00|3325.56|3316.86|3325.17|3316.47|3325.56|3316.86|3324.81|3316.11|33
1631612710000|2021-09-14 09:45:10|3325.12|3316.42|3324.98|3316.28|3325.34|3316.64|3324.84|3316.14|31
1631612720000|2021-09-14 09:45:20|3325.11|3316.41|3326.49|3317.79|3326.52|3317.82|3324.86|3316.16|34
1631612730000|2021-09-14 09:45:30|3326.61|3317.91|3325.73|3317.03|3326.62|3317.92|3325.54|3316.84|33
1631612740000|2021-09-14 09:45:40|3325.76|3317.06|3325.88|3317.18|3325.94|3317.24|3325.7|3317|30
1631612750000|2021-09-14 09:45:50|3325.89|3317.19|3325.8|3317.1|3325.92|3317.22|3325.76|3317.06|37
1631612760000|2021-09-14 09:46:00|3325.79|3317.09|3324.01|3315.31|3326.76|3318.06|3324.01|3315.31|36
1631612770000|2021-09-14 09:46:10|3324.5|3315.8|3323.81|3315.11|3324.53|3315.83|3323.76|3315.06|36
1631612780000|2021-09-14 09:46:20|3323.86|3315.16|3325.85|3317.15|3325.9|3317.2|3323.84|3315.14|30
1631612790000|2021-09-14 09:46:30|3325.74|3317.04|3325.71|3317.01|3325.74|3317.04|3324.51|3315.81|35
1631612800000|2021-09-14 09:46:40|3325.72|3317.02|3326.07|3317.37|3326.07|3317.37|3325.58|3316.88|31
1631612810000|2021-09-14 09:46:50|3326.11|3317.41|3326.06|3317.36|3327|3318.3|3325.72|3317.02|32
1631612820000|2021-09-14 09:47:00|3326.11|3317.41|3326.26|3317.56|3326.39|3317.69|3326.11|3317.41|33
1631612830000|2021-09-14 09:47:10|3326.36|3317.66|3326.32|3317.62|3326.51|3317.81|3326|3317.3|24
1631612840000|2021-09-14 09:47:20|3326.3|3317.6|3326.7|3318|3326.7|3318|3326.29|3317.59|29
1631612850000|2021-09-14 09:47:30|3326.76|3318.06|3326.82|3318.12|3326.9|3318.2|3326.67|3317.97|35
1631612860000|2021-09-14 09:47:40|3326.81|3318.11|3326.45|3317.75|3326.9|3318.2|3326.45|3317.75|31
1631612870000|2021-09-14 09:47:50|3326.47|3317.77|3326.71|3318.01|3327.04|3318.34|3326.2|3317.5|39
1631612880000|2021-09-14 09:48:00|3326.72|3318.02|3326.94|3318.24|3327.09|3318.39|3326.71|3318.01|33
1631612890000|2021-09-14 09:48:10|3327.02|3318.32|3327.77|3319.07|3327.77|3319.07|3326.79|3318.09|36
1631612900000|2021-09-14 09:48:20|3327.87|3319.17|3328.87|3320.17|3328.93|3320.23|3327.67|3318.97|36
1631612910000|2021-09-14 09:48:30|3328.96|3320.26|3329|3320.3|3329.2|3320.5|3328.9|3320.2|38
1631612920000|2021-09-14 09:48:40|3328.95|3320.25|3329.22|3320.52|3329.25|3320.55|3328.95|3320.25|30
1631612930000|2021-09-14 09:48:50|3329.21|3320.51|3329.4|3320.7|3329.75|3321.05|3329.19|3320.49|35
1631612940000|2021-09-14 09:49:00|3329.48|3320.78|3330.08|3321.38|3330.08|3321.38|3329.3|3320.6|37
1631612950000|2021-09-14 09:49:10|3330.05|3321.35|3329.66|3320.96|3330.14|3321.44|3328.73|3320.03|37
1631612960000|2021-09-14 09:49:20|3329.74|3321.04|3329.15|3320.45|3329.84|3321.14|3328.03|3319.33|36
1631612970000|2021-09-14 09:49:30|3329.18|3320.48|3329.02|3320.32|3329.57|3320.87|3328.95|3320.25|35
1631612980000|2021-09-14 09:49:40|3329.06|3320.36|3324.73|3316.03|3329.06|3320.36|3323.9|3315.2|37
1631612990000|2021-09-14 09:49:50|3324.72|3316.02|3324.25|3315.55|3324.72|3316.02|3323.81|3315.11|31
1631613000000|2021-09-14 09:50:00|3324.3|3315.6|3324.39|3315.69|3324.64|3315.94|3324.01|3315.31|35
1631613010000|2021-09-14 09:50:10|3324.34|3315.64|3325.76|3317.06|3325.96|3317.26|3324.19|3315.49|38
1631613020000|2021-09-14 09:50:20|3325.74|3317.04|3325.66|3316.96|3325.92|3317.22|3325.5|3316.8|36
1631613030000|2021-09-14 09:50:30|3325.74|3317.04|3325.74|3317.04|3325.81|3317.11|3325.61|3316.91|31
1631613040000|2021-09-14 09:50:40|3325.63|3316.93|3326.27|3317.57|3326.57|3317.87|3325.63|3316.93|33
1631613050000|2021-09-14 09:50:50|3326.24|3317.54|3326.07|3317.37|3326.35|3317.65|3325.65|3316.95|34
1631613060000|2021-09-14 09:51:00|3326.06|3317.36|3327.8|3319.1|3327.8|3319.1|3325.93|3317.23|37
1631613070000|2021-09-14 09:51:10|3327.72|3319.02|3327.73|3319.03|3328.47|3319.77|3327.47|3318.77|39
1631613080000|2021-09-14 09:51:20|3327.71|3319.01|3328.67|3319.97|3328.76|3320.06|3327.7|3319|32
1631613090000|2021-09-14 09:51:30|3328.82|3320.12|3328.68|3319.98|3328.86|3320.16|3328.5|3319.8|33
1631613100000|2021-09-14 09:51:40|3328.52|3319.82|3328.49|3319.79|3328.59|3319.89|3328.45|3319.75|32
1631613110000|2021-09-14 09:51:50|3328.48|3319.78|3328.51|3319.81|3328.68|3319.98|3328.48|3319.78|33
1631613120000|2021-09-14 09:52:00|3328.49|3319.79|3327.68|3318.98|3328.49|3319.79|3326.89|3318.19|33
1631613130000|2021-09-14 09:52:10|3328.04|3319.34|3328.4|3319.7|3328.52|3319.82|3328.04|3319.34|30
1631613140000|2021-09-14 09:52:20|3328.37|3319.67|3328.43|3319.73|3328.51|3319.81|3328.37|3319.67|29
1631613150000|2021-09-14 09:52:30|3328.42|3319.72|3328.57|3319.87|3328.58|3319.88|3328.42|3319.72|16
1631613160000|2021-09-14 09:52:40|3328.59|3319.89|3328.26|3319.56|3328.67|3319.97|3328.25|3319.55|30
1631613170000|2021-09-14 09:52:50|3328.4|3319.7|3328.28|3319.58|3328.48|3319.78|3328.24|3319.54|31
1631613180000|2021-09-14 09:53:00|3328.3|3319.6|3328.16|3319.46|3328.31|3319.61|3327.96|3319.26|32
1631613190000|2021-09-14 09:53:10|3328.15|3319.45|3327.68|3318.98|3328.22|3319.52|3327.68|3318.98|30
1631613200000|2021-09-14 09:53:20|3327.58|3318.88|3327.24|3318.54|3327.58|3318.88|3326.96|3318.26|24
1631613210000|2021-09-14 09:53:30|3327.23|3318.53|3327.61|3318.91|3327.8|3319.1|3327.16|3318.46|24
1631613220000|2021-09-14 09:53:40|3327.71|3319.01|3327.83|3319.13|3327.87|3319.17|3327.53|3318.83|24
1631613230000|2021-09-14 09:53:50|3327.76|3319.06|3325|3316.3|3327.83|3319.13|3324.89|3316.19|35
1631613240000|2021-09-14 09:54:00|3325.04|3316.34|3324.96|3316.26|3325.26|3316.56|3324.68|3315.98|22
1631613250000|2021-09-14 09:54:10|3324.92|3316.22|3325.76|3317.06|3326.4|3317.7|3324.92|3316.22|34
1631613260000|2021-09-14 09:54:20|3325.79|3317.09|3324.72|3316.02|3325.79|3317.09|3324.68|3315.98|17
1631613270000|2021-09-14 09:54:30|3324.7|3316|3324.72|3316.02|3324.72|3316.02|3324.66|3315.96|17
1631613280000|2021-09-14 09:54:40|3324.68|3315.98|3323.33|3314.63|3324.68|3315.98|3323.33|3314.63|35
1631613290000|2021-09-14 09:54:50|3323.14|3314.44|3322.44|3313.74|3323.34|3314.64|3322.35|3313.65|23
1631613300000|2021-09-14 09:55:00|3322.35|3313.65|3323.28|3314.58|3323.28|3314.58|3321.7|3313|37
1631613310000|2021-09-14 09:55:10|3323.43|3314.73|3324.7|3316|3324.7|3316|3323.41|3314.71|35
1631613320000|2021-09-14 09:55:20|3324.75|3316.05|3325.68|3316.98|3325.68|3316.98|3324.74|3316.04|32
1631613330000|2021-09-14 09:55:30|3325.8|3317.1|3326.91|3318.21|3327.3|3318.6|3325.8|3317.1|36
1631613340000|2021-09-14 09:55:40|3326.89|3318.19|3327.31|3318.61|3327.35|3318.65|3326.78|3318.08|37
1631613350000|2021-09-14 09:55:50|3327.25|3318.55|3327.36|3318.66|3327.44|3318.74|3326.26|3317.56|33
1631613360000|2021-09-14 09:56:00|3327.42|3318.72|3327.42|3318.72|3327.5|3318.8|3327.26|3318.56|34
1631613370000|2021-09-14 09:56:10|3327.43|3318.73|3327.75|3319.05|3328|3319.3|3327.43|3318.73|34
1631613380000|2021-09-14 09:56:20|3327.88|3319.18|3328.45|3319.75|3328.54|3319.84|3327.84|3319.14|35
1631613390000|2021-09-14 09:56:30|3328.52|3319.82|3328.38|3319.68|3328.72|3320.02|3328.38|3319.68|30
1631613400000|2021-09-14 09:56:40|3328.53|3319.83|3328.4|3319.7|3328.63|3319.93|3328.36|3319.66|29
1631613410000|2021-09-14 09:56:50|3328.39|3319.69|3328.16|3319.46|3328.51|3319.81|3328.07|3319.37|36
1631613420000|2021-09-14 09:57:00|3328.25|3319.55|3328.38|3319.68|3328.46|3319.76|3328.21|3319.51|31
1631613430000|2021-09-14 09:57:10|3328.32|3319.62|3328.15|3319.45|3328.45|3319.75|3328.08|3319.38|33
1631613440000|2021-09-14 09:57:20|3328.11|3319.41|3328.31|3319.61|3328.42|3319.72|3327.96|3319.26|31
1631613450000|2021-09-14 09:57:30|3328.2|3319.5|3328.34|3319.64|3328.43|3319.73|3328.08|3319.38|31
1631613460000|2021-09-14 09:57:40|3328.4|3319.7|3328.95|3320.25|3329.15|3320.45|3328.4|3319.7|25
1631613470000|2021-09-14 09:57:50|3328.86|3320.16|3329.29|3320.59|3329.3|3320.6|3328.86|3320.16|23
1631613480000|2021-09-14 09:58:00|3329.3|3320.6|3328.87|3320.17|3329.3|3320.6|3328.34|3319.64|29
1631613490000|2021-09-14 09:58:10|3328.88|3320.18|3329.39|3320.69|3329.62|3320.92|3328.86|3320.16|30
1631613500000|2021-09-14 09:58:20|3329.5|3320.8|3329.03|3320.33|3329.5|3320.8|3329|3320.3|28
1631613510000|2021-09-14 09:58:30|3329.05|3320.35|3328.57|3319.87|3329.08|3320.38|3328.4|3319.7|26
1631613520000|2021-09-14 09:58:40|3328.56|3319.86|3329.24|3320.54|3329.36|3320.66|3328.56|3319.86|23
1631613530000|2021-09-14 09:58:50|3329.25|3320.55|3329.24|3320.54|3329.28|3320.58|3329.11|3320.41|25
1631613540000|2021-09-14 09:59:00|3329.27|3320.57|3329.14|3320.44|3329.46|3320.76|3329.09|3320.39|28
1631613550000|2021-09-14 09:59:10|3329.23|3320.53|3328.39|3319.69|3329.29|3320.59|3328.39|3319.69|35
1631613560000|2021-09-14 09:59:20|3328.41|3319.71|3328.52|3319.82|3328.63|3319.93|3328.18|3319.48|35
1631613570000|2021-09-14 09:59:30|3328.59|3319.89|3328.53|3319.83|3328.63|3319.93|3328.46|3319.76|18
1631613580000|2021-09-14 09:59:40|3328.48|3319.78|3329.61|3320.91|3329.62|3320.92|3328.21|3319.51|36
1631613590000|2021-09-14 09:59:50|3329.53|3320.83|3329.19|3320.49|3329.59|3320.89|3328.79|3320.09|30
1631613600000|2021-09-14 10:00:00|3329.24|3320.54|3329.75|3321.05|3329.99|3321.29|3329.24|3320.54|31
1631613610000|2021-09-14 10:00:10|3329.84|3321.14|3329.71|3321.01|3330.28|3321.58|3329.35|3320.65|27
1631613620000|2021-09-14 10:00:20|3329.76|3321.06|3332.59|3323.89|3332.59|3323.89|3329.76|3321.06|37
1631613630000|2021-09-14 10:00:30|3332.62|3323.92|3333.85|3325.15|3333.89|3325.19|3331.68|3322.98|36
1631613640000|2021-09-14 10:00:40|3333.87|3325.17|3334.25|3325.55|3334.26|3325.56|3333.76|3325.06|25
1631613650000|2021-09-14 10:00:50|3334.16|3325.46|3334.22|3325.52|3334.35|3325.65|3334.12|3325.42|18
1631613660000|2021-09-14 10:01:00|3334.32|3325.62|3334.26|3325.56|3334.52|3325.82|3334.24|3325.54|30
1631613670000|2021-09-14 10:01:10|3334.44|3325.74|3336.24|3327.54|3336.24|3327.54|3334.31|3325.61|32
1631613680000|2021-09-14 10:01:20|3336.31|3327.61|3335.8|3327.1|3336.48|3327.78|3335.73|3327.03|35
1631613690000|2021-09-14 10:01:30|3335.9|3327.2|3335.63|3326.93|3335.92|3327.22|3335.57|3326.87|25
1631613700000|2021-09-14 10:01:40|3335.71|3327.01|3335.8|3327.1|3335.85|3327.15|3335.45|3326.75|31
1631613710000|2021-09-14 10:01:50|3335.74|3327.04|3335.28|3326.58|3335.79|3327.09|3334.92|3326.22|33
1631613720000|2021-09-14 10:02:00|3335.24|3326.54|3335.55|3326.85|3335.73|3327.03|3335.24|3326.54|26
1631613730000|2021-09-14 10:02:10|3335.53|3326.83|3335.75|3327.05|3335.75|3327.05|3335.34|3326.64|18
1631613740000|2021-09-14 10:02:20|3335.67|3326.97|3335.47|3326.77|3335.91|3327.21|3334.9|3326.2|35
1631613750000|2021-09-14 10:02:30|3335.46|3326.76|3335.51|3326.81|3335.72|3327.02|3335.21|3326.51|36
1631613760000|2021-09-14 10:02:40|3335.56|3326.86|3335.65|3326.95|3335.69|3326.99|3335.17|3326.47|29
1631613770000|2021-09-14 10:02:50|3335.59|3326.89|3335.12|3326.42|3335.71|3327.01|3335.12|3326.42|31
1631613780000|2021-09-14 10:03:00|3335|3326.3|3334.81|3326.11|3335.02|3326.32|3334.67|3325.97|35
1631613790000|2021-09-14 10:03:10|3334.7|3326|3336.26|3327.56|3336.26|3327.56|3334.67|3325.97|33
1631613800000|2021-09-14 10:03:20|3336.39|3327.69|3335.71|3327.01|3336.41|3327.71|3335.58|3326.88|38
1631613810000|2021-09-14 10:03:30|3335.75|3327.05|3335.3|3326.6|3335.82|3327.12|3335.17|3326.47|31
1631613820000|2021-09-14 10:03:40|3335.33|3326.63|3336.09|3327.39|3336.12|3327.42|3334.52|3325.82|36
1631613830000|2021-09-14 10:03:50|3336.12|3327.42|3335.47|3326.77|3336.22|3327.52|3335.43|3326.73|35
1631613840000|2021-09-14 10:04:00|3335.66|3326.96|3335.15|3326.45|3335.75|3327.05|3335.15|3326.45|34
1631613850000|2021-09-14 10:04:10|3335.57|3326.87|3335.47|3326.77|3336.13|3327.43|3335.35|3326.65|33
1631613860000|2021-09-14 10:04:20|3335.46|3326.76|3335.46|3326.76|3335.64|3326.94|3335.17|3326.47|21
1631613870000|2021-09-14 10:04:30|3335.4|3326.7|3335.62|3326.92|3335.62|3326.92|3335.28|3326.58|26
1631613880000|2021-09-14 10:04:40|3335.36|3326.66|3335.12|3326.42|3335.56|3326.86|3335.12|3326.42|24
1631613890000|2021-09-14 10:04:50|3335.41|3326.71|3334.85|3326.15|3335.42|3326.72|3334.77|3326.07|31
1631613900000|2021-09-14 10:05:00|3334.86|3326.16|3333.48|3324.78|3334.96|3326.26|3333.29|3324.59|31
1631613910000|2021-09-14 10:05:10|3333.57|3324.87|3333.36|3324.66|3333.7|3325|3333.21|3324.51|36
1631613920000|2021-09-14 10:05:20|3333.38|3324.68|3333.54|3324.84|3333.56|3324.86|3332.51|3323.81|32
1631613930000|2021-09-14 10:05:30|3332.89|3324.19|3332.1|3323.4|3333.6|3324.9|3332.1|3323.4|26
1631613940000|2021-09-14 10:05:40|3331.95|3323.25|3331.78|3323.08|3332.62|3323.92|3331.75|3323.05|34
1631613950000|2021-09-14 10:05:50|3331.34|3322.64|3332.26|3323.56|3332.26|3323.56|3331.34|3322.64|29
1631613960000|2021-09-14 10:06:00|3332.29|3323.59|3331.59|3322.89|3332.48|3323.78|3331.47|3322.77|34
1631613970000|2021-09-14 10:06:10|3331.54|3322.84|3331.6|3322.9|3331.74|3323.04|3331.08|3322.38|32
1631613980000|2021-09-14 10:06:20|3331.44|3322.74|3331.79|3323.09|3332.32|3323.62|3331.24|3322.54|32
1631613990000|2021-09-14 10:06:30|3331.8|3323.1|3332.05|3323.35|3332.15|3323.45|3331.6|3322.9|31
1631614000000|2021-09-14 10:06:40|3331.94|3323.24|3332.62|3323.92|3332.72|3324.02|3331.93|3323.23|27
1631614010000|2021-09-14 10:06:50|3332.61|3323.91|3333.55|3324.85|3333.69|3324.99|3332.58|3323.88|32
1631614020000|2021-09-14 10:07:00|3333.66|3324.96|3333.91|3325.21|3333.92|3325.22|3333.25|3324.55|28
1631614030000|2021-09-14 10:07:10|3333.83|3325.13|3333.21|3324.51|3333.88|3325.18|3333.21|3324.51|28
1631614040000|2021-09-14 10:07:20|3333.22|3324.52|3332.49|3323.79|3333.22|3324.52|3332.38|3323.68|28
1631614050000|2021-09-14 10:07:30|3332.54|3323.84|3332.35|3323.65|3332.9|3324.2|3332.34|3323.64|38
1631614060000|2021-09-14 10:07:40|3332.34|3323.64|3332.39|3323.69|3332.69|3323.99|3332.07|3323.37|20
1631614070000|2021-09-14 10:07:50|3332.35|3323.65|3332.06|3323.36|3332.35|3323.65|3332.06|3323.36|21
1631614080000|2021-09-14 10:08:00|3332.01|3323.31|3332.03|3323.33|3332.13|3323.43|3331.57|3322.87|27
1631614090000|2021-09-14 10:08:10|3332.05|3323.35|3331.79|3323.09|3332.05|3323.35|3330.91|3322.21|30
1631614100000|2021-09-14 10:08:20|3332.03|3323.33|3332.04|3323.34|3332.07|3323.37|3331.79|3323.09|29
1631614110000|2021-09-14 10:08:30|3331.98|3323.28|3330.84|3322.14|3332.05|3323.35|3330.56|3321.86|28
1631614120000|2021-09-14 10:08:40|3330.83|3322.13|3330.26|3321.56|3330.9|3322.2|3330.14|3321.44|21
1631614130000|2021-09-14 10:08:50|3330.3|3321.6|3329.39|3320.69|3330.36|3321.66|3329.32|3320.62|18
1631614140000|2021-09-14 10:09:00|3329.32|3320.62|3329.75|3321.05|3329.92|3321.22|3329.19|3320.49|19
1631614150000|2021-09-14 10:09:10|3329.71|3321.01|3330.85|3322.15|3330.86|3322.16|3329.62|3320.92|35
1631614160000|2021-09-14 10:09:20|3330.86|3322.16|3331.79|3323.09|3331.83|3323.13|3330.86|3322.16|21
1631614170000|2021-09-14 10:09:30|3331.8|3323.1|3331.64|3322.94|3331.89|3323.19|3331.62|3322.92|30
1631614180000|2021-09-14 10:09:40|3331.51|3322.81|3331.57|3322.87|3331.75|3323.05|3331.13|3322.43|29
1631614190000|2021-09-14 10:09:50|3331.44|3322.74|3331.4|3322.7|3331.54|3322.84|3331.28|3322.58|34
1631614200000|2021-09-14 10:10:00|3331.46|3322.76|3331.43|3322.73|3331.74|3323.04|3331.38|3322.68|26
1631614210000|2021-09-14 10:10:10|3331.48|3322.78|3331.55|3322.85|3331.59|3322.89|3331.37|3322.67|28
1631614220000|2021-09-14 10:10:20|3331.48|3322.78|3332.8|3324.1|3332.92|3324.22|3331.42|3322.72|28
1631614230000|2021-09-14 10:10:30|3332.79|3324.09|3332.69|3323.99|3332.79|3324.09|3332.65|3323.95|27
1631614240000|2021-09-14 10:10:40|3332.7|3324|3333.07|3324.37|3333.07|3324.37|3332.7|3324|24
1631614250000|2021-09-14 10:10:50|3333.29|3324.59|3332.53|3323.83|3333.84|3325.14|3332.53|3323.83|34
1631614260000|2021-09-14 10:11:00|3332.51|3323.81|3332.67|3323.97|3332.69|3323.99|3332.51|3323.81|23
1631614270000|2021-09-14 10:11:10|3332.68|3323.98|3332.59|3323.89|3332.75|3324.05|3332.58|3323.88|24
1631614280000|2021-09-14 10:11:20|3332.58|3323.88|3332.67|3323.97|3332.67|3323.97|3332.57|3323.87|15
1631614290000|2021-09-14 10:11:30|3332.66|3323.96|3332.64|3323.94|3332.69|3323.99|3332.64|3323.94|16
1631614300000|2021-09-14 10:11:40|3332.59|3323.89|3331.79|3323.09|3332.63|3323.93|3331.63|3322.93|24
1631614310000|2021-09-14 10:11:50|3331.71|3323.01|3331.3|3322.6|3331.75|3323.05|3331.21|3322.51|25
1631614320000|2021-09-14 10:12:00|3331.34|3322.64|3331.7|3323|3331.78|3323.08|3331.28|3322.58|27
1631614330000|2021-09-14 10:12:10|3331.67|3322.97|3331.55|3322.85|3331.68|3322.98|3331.26|3322.56|28
1631614340000|2021-09-14 10:12:20|3331.48|3322.78|3331.7|3323|3331.71|3323.01|3331.27|3322.57|33
1631614350000|2021-09-14 10:12:30|3331.82|3323.12|3331.97|3323.27|3331.99|3323.29|3331.76|3323.06|31
1631614360000|2021-09-14 10:12:40|3331.88|3323.18|3331.86|3323.16|3331.99|3323.29|3331.8|3323.1|21
1631614370000|2021-09-14 10:12:50|3331.89|3323.19|3332|3323.3|3332.06|3323.36|3331.86|3323.16|14
1631614380000|2021-09-14 10:13:00|3331.96|3323.26|3332.27|3323.57|3332.35|3323.65|3331.96|3323.26|30
1631614390000|2021-09-14 10:13:10|3332.26|3323.56|3332.03|3323.33|3332.31|3323.61|3331.97|3323.27|21
1631614400000|2021-09-14 10:13:20|3331.98|3323.28|3331.94|3323.24|3332.25|3323.55|3331.76|3323.06|20
1631614410000|2021-09-14 10:13:30|3331.91|3323.21|3331.71|3323.01|3331.94|3323.24|3331.67|3322.97|24
1631614420000|2021-09-14 10:13:40|3331.7|3323|3331.6|3322.9|3331.77|3323.07|3331.57|3322.87|33
1631614430000|2021-09-14 10:13:50|3331.61|3322.91|3331.7|3323|3331.73|3323.03|3331.6|3322.9|32
1631614440000|2021-09-14 10:14:00|3331.75|3323.05|3332.4|3323.7|3332.4|3323.7|3331.72|3323.02|19
1631614450000|2021-09-14 10:14:10|3332.42|3323.72|3332.42|3323.72|3332.42|3323.72|3332.39|3323.69|13
1631614460000|2021-09-14 10:14:20|3332.4|3323.7|3331.79|3323.09|3332.41|3323.71|3331.78|3323.08|29
1631614470000|2021-09-14 10:14:30|3331.81|3323.11|3331.73|3323.03|3331.91|3323.21|3331.72|3323.02|22
1631614480000|2021-09-14 10:14:40|3331.65|3322.95|3331.8|3323.1|3331.82|3323.12|3331.57|3322.87|27
1631614490000|2021-09-14 10:14:50|3331.88|3323.18|3331.96|3323.26|3332.11|3323.41|3331.71|3323.01|25
1631614500000|2021-09-14 10:15:00|3331.94|3323.24|3331.82|3323.12|3331.98|3323.28|3331.62|3322.92|33
1631614510000|2021-09-14 10:15:10|3331.78|3323.08|3331.8|3323.1|3331.86|3323.16|3331.61|3322.91|31
1631614520000|2021-09-14 10:15:20|3331.81|3323.11|3331.51|3322.81|3331.81|3323.11|3331.43|3322.73|33
1631614530000|2021-09-14 10:15:30|3331.52|3322.82|3331.96|3323.26|3331.96|3323.26|3331.48|3322.78|32
1631614540000|2021-09-14 10:15:40|3331.87|3323.17|3331.86|3323.16|3331.99|3323.29|3331.83|3323.13|28
1631614550000|2021-09-14 10:15:50|3331.88|3323.18|3331.92|3323.22|3332|3323.3|3331.79|3323.09|21
1631614560000|2021-09-14 10:16:00|3331.91|3323.21|3331.93|3323.23|3332.02|3323.32|3331.87|3323.17|31
1631614570000|2021-09-14 10:16:10|3331.95|3323.25|3333.87|3325.17|3334.07|3325.37|3331.91|3323.21|29
1631614580000|2021-09-14 10:16:20|3333.68|3324.98|3333.92|3325.22|3333.98|3325.28|3333.68|3324.98|31
1631614590000|2021-09-14 10:16:30|3333.98|3325.28|3333.97|3325.27|3334.07|3325.37|3333.9|3325.2|29
1631614600000|2021-09-14 10:16:40|3333.99|3325.29|3333.97|3325.27|3334.1|3325.4|3333.83|3325.13|30
1631614610000|2021-09-14 10:16:50|3333.98|3325.28|3333.65|3324.95|3334.04|3325.34|3333.65|3324.95|19
1631614620000|2021-09-14 10:17:00|3333.67|3324.97|3334.07|3325.37|3334.09|3325.39|3333.65|3324.95|26
1631614630000|2021-09-14 10:17:10|3334.06|3325.36|3334.1|3325.4|3334.12|3325.42|3333.99|3325.29|17
1631614640000|2021-09-14 10:17:20|3334.09|3325.39|3335.65|3326.95|3336.04|3327.34|3334.04|3325.34|29
1631614650000|2021-09-14 10:17:30|3335.66|3326.96|3335.79|3327.09|3335.81|3327.11|3335.66|3326.96|24
1631614660000|2021-09-14 10:17:40|3335.8|3327.1|3336.48|3327.78|3336.48|3327.78|3335.2|3326.5|34
1631614670000|2021-09-14 10:17:50|3336.54|3327.84|3337.54|3328.84|3337.56|3328.86|3336.33|3327.63|36
1631614680000|2021-09-14 10:18:00|3337.46|3328.76|3338.46|3329.76|3338.46|3329.76|3337.46|3328.76|32
1631614690000|2021-09-14 10:18:10|3338.34|3329.64|3337.78|3329.08|3338.63|3329.93|3337.76|3329.06|36
1631614700000|2021-09-14 10:18:20|3337.79|3329.09|3338.26|3329.56|3338.27|3329.57|3337.79|3329.09|36
1631614710000|2021-09-14 10:18:30|3338.25|3329.55|3338.61|3329.91|3338.74|3330.04|3338.22|3329.52|33
1631614720000|2021-09-14 10:18:40|3338.44|3329.74|3338.64|3329.94|3338.73|3330.03|3338.43|3329.73|31
1631614730000|2021-09-14 10:18:50|3338.65|3329.95|3338.63|3329.93|3338.7|3330|3338.58|3329.88|21
1631614740000|2021-09-14 10:19:00|3338.58|3329.88|3337.74|3329.04|3338.7|3330|3337.68|3328.98|29
1631614750000|2021-09-14 10:19:10|3337.63|3328.93|3337.08|3328.38|3337.63|3328.93|3336.66|3327.96|28
1631614760000|2021-09-14 10:19:20|3337.07|3328.37|3337.07|3328.37|3337.2|3328.5|3336.87|3328.17|32
1631614770000|2021-09-14 10:19:30|3337.09|3328.39|3336.98|3328.28|3337.28|3328.58|3336.83|3328.13|35
1631614780000|2021-09-14 10:19:40|3336.95|3328.25|3337.02|3328.32|3337.08|3328.38|3336.92|3328.22|34
1631614790000|2021-09-14 10:19:50|3337.01|3328.31|3337.5|3328.8|3337.5|3328.8|3336.84|3328.14|32
1631614800000|2021-09-14 10:20:00|3337.71|3329.01|3338.6|3329.9|3338.65|3329.95|3337.71|3329.01|35
1631614810000|2021-09-14 10:20:10|3338.29|3329.59|3338.15|3329.45|3338.35|3329.65|3337.93|3329.23|33
1631614820000|2021-09-14 10:20:20|3338.12|3329.42|3338.13|3329.43|3338.2|3329.5|3338.06|3329.36|24
1631614830000|2021-09-14 10:20:30|3338.11|3329.41|3338.09|3329.39|3338.17|3329.47|3338.09|3329.39|17
1631614840000|2021-09-14 10:20:40|3338.13|3329.43|3335.42|3326.72|3338.14|3329.44|3335.37|3326.67|16
1631614850000|2021-09-14 10:20:50|3335.4|3326.7|3335.63|3326.93|3335.85|3327.15|3335.4|3326.7|21
1631614860000|2021-09-14 10:21:00|3335.75|3327.05|3335.11|3326.41|3335.75|3327.05|3335.11|3326.41|21
1631614870000|2021-09-14 10:21:10|3334.62|3325.92|3332.84|3324.14|3334.62|3325.92|3332.6|3323.9|36
1631614880000|2021-09-14 10:21:20|3332.94|3324.24|3333.5|3324.8|3333.5|3324.8|3332.53|3323.83|35
1631614890000|2021-09-14 10:21:30|3333.54|3324.84|3333.57|3324.87|3333.97|3325.27|3333.54|3324.84|31
1631614900000|2021-09-14 10:21:40|3333.56|3324.86|3332.78|3324.08|3333.63|3324.93|3332.75|3324.05|31
1631614910000|2021-09-14 10:21:50|3332.77|3324.07|3333.52|3324.82|3333.56|3324.86|3332.54|3323.84|28
1631614920000|2021-09-14 10:22:00|3333.47|3324.77|3332.42|3323.72|3333.52|3324.82|3332.42|3323.72|30
1631614930000|2021-09-14 10:22:10|3332.38|3323.68|3330.73|3322.03|3332.75|3324.05|3330.73|3322.03|27
1631614940000|2021-09-14 10:22:20|3330.72|3322.02|3330.76|3322.06|3331.06|3322.36|3330.72|3322.02|34
1631614950000|2021-09-14 10:22:30|3330.75|3322.05|3330.71|3322.01|3330.95|3322.25|3330.65|3321.95|32
1631614960000|2021-09-14 10:22:40|3330.7|3322|3331.19|3322.49|3331.19|3322.49|3330.58|3321.88|28
1631614970000|2021-09-14 10:22:50|3331.1|3322.4|3330.4|3321.7|3331.1|3322.4|3330.2|3321.5|26
1631614980000|2021-09-14 10:23:00|3330.39|3321.69|3330.77|3322.07|3330.77|3322.07|3330.3|3321.6|36
1631614990000|2021-09-14 10:23:10|3330.56|3321.86|3332.01|3323.31|3332.08|3323.38|3330.56|3321.86|35
1631615000000|2021-09-14 10:23:20|3332.02|3323.32|3332.32|3323.62|3332.37|3323.67|3332|3323.3|34
1631615010000|2021-09-14 10:23:30|3332.26|3323.56|3332.23|3323.53|3332.45|3323.75|3332.21|3323.51|31
1631615020000|2021-09-14 10:23:40|3332.31|3323.61|3331.93|3323.23|3332.35|3323.65|3331.93|3323.23|36
1631615030000|2021-09-14 10:23:50|3331.98|3323.28|3331.74|3323.04|3331.98|3323.28|3331.59|3322.89|22
1631615040000|2021-09-14 10:24:00|3331.73|3323.03|3331.99|3323.29|3332.04|3323.34|3331.72|3323.02|28
1631615050000|2021-09-14 10:24:10|3332.04|3323.34|3332.76|3324.06|3332.93|3324.23|3332.04|3323.34|32
1631615060000|2021-09-14 10:24:20|3332.61|3323.91|3331.55|3322.85|3332.74|3324.04|3331.45|3322.75|33
1631615070000|2021-09-14 10:24:30|3331.47|3322.77|3331.16|3322.46|3331.56|3322.86|3330.76|3322.06|32
1631615080000|2021-09-14 10:24:40|3331.25|3322.55|3331.95|3323.25|3332|3323.3|3331.25|3322.55|33
1631615090000|2021-09-14 10:24:50|3331.94|3323.24|3332|3323.3|3332.01|3323.31|3331.84|3323.14|28
1631615100000|2021-09-14 10:25:00|3332.18|3323.48|3333.19|3324.49|3333.22|3324.52|3332.18|3323.48|29
1631615110000|2021-09-14 10:25:10|3332.86|3324.16|3332.91|3324.21|3333.21|3324.51|3332.78|3324.08|20
1631615120000|2021-09-14 10:25:20|3332.8|3324.1|3332.65|3323.95|3333.09|3324.39|3332.43|3323.73|25
1631615130000|2021-09-14 10:25:30|3332.64|3323.94|3333|3324.3|3333.03|3324.33|3332.64|3323.94|30
1631615140000|2021-09-14 10:25:40|3332.81|3324.11|3332.79|3324.09|3333|3324.3|3332.7|3324|24
1631615150000|2021-09-14 10:25:50|3332.83|3324.13|3332.63|3323.93|3333.11|3324.41|3332.6|3323.9|17
1631615160000|2021-09-14 10:26:00|3332.79|3324.09|3332.93|3324.23|3333.14|3324.44|3332.58|3323.88|25
1631615170000|2021-09-14 10:26:10|3332.76|3324.06|3331.53|3322.83|3332.79|3324.09|3331.19|3322.49|30
1631615180000|2021-09-14 10:26:20|3331.54|3322.84|3331.56|3322.86|3331.71|3323.01|3331.31|3322.61|36
1631615190000|2021-09-14 10:26:30|3331.57|3322.87|3331.63|3322.93|3331.74|3323.04|3331.51|3322.81|29
1631615200000|2021-09-14 10:26:40|3331.62|3322.92|3332.2|3323.5|3332.25|3323.55|3331.6|3322.9|34
1631615210000|2021-09-14 10:26:50|3332.18|3323.48|3332.22|3323.52|3332.29|3323.59|3332.11|3323.41|24
1631615220000|2021-09-14 10:27:00|3332.25|3323.55|3332.27|3323.57|3332.33|3323.63|3332.13|3323.43|23
1631615230000|2021-09-14 10:27:10|3332.18|3323.48|3331.98|3323.28|3332.34|3323.64|3331.65|3322.95|32
1631615240000|2021-09-14 10:27:20|3332.01|3323.31|3331.98|3323.28|3332.1|3323.4|3331.87|3323.17|35
1631615250000|2021-09-14 10:27:30|3331.97|3323.27|3330.02|3321.32|3332.01|3323.31|3330.02|3321.32|36
1631615260000|2021-09-14 10:27:40|3330.12|3321.42|3328.82|3320.12|3330.12|3321.42|3328.77|3320.07|35
1631615270000|2021-09-14 10:27:50|3328.96|3320.26|3329.87|3321.17|3329.97|3321.27|3328.96|3320.26|25
1631615280000|2021-09-14 10:28:00|3329.94|3321.24|3329.56|3320.86|3329.96|3321.26|3329.56|3320.86|16
1631615290000|2021-09-14 10:28:10|3329.66|3320.96|3329.7|3321|3329.89|3321.19|3329.63|3320.93|26
1631615300000|2021-09-14 10:28:20|3329.61|3320.91|3329.89|3321.19|3329.89|3321.19|3329.59|3320.89|20
1631615310000|2021-09-14 10:28:30|3329.9|3321.2|3330.91|3322.21|3330.93|3322.23|3329.88|3321.18|18
1631615320000|2021-09-14 10:28:40|3330.89|3322.19|3332.23|3323.53|3332.23|3323.53|3330.89|3322.19|29
1631615330000|2021-09-14 10:28:50|3332.21|3323.51|3333.09|3324.39|3333.22|3324.52|3332.21|3323.51|21
1631615340000|2021-09-14 10:29:00|3333.03|3324.33|3333.42|3324.72|3333.61|3324.91|3332.99|3324.29|34
1631615350000|2021-09-14 10:29:10|3333.31|3324.61|3334.8|3326.1|3334.8|3326.1|3333.25|3324.55|31
1631615360000|2021-09-14 10:29:20|3334.38|3325.68|3334.43|3325.73|3334.91|3326.21|3334.01|3325.31|36
1631615370000|2021-09-14 10:29:30|3334.06|3325.36|3334.71|3326.01|3334.81|3326.11|3334.06|3325.36|35
1631615380000|2021-09-14 10:29:40|3334.7|3326|3336.49|3327.79|3336.56|3327.86|3334.22|3325.52|37
1631615390000|2021-09-14 10:29:50|3336.5|3327.8|3336.76|3328.06|3336.97|3328.27|3336.42|3327.72|32
1631615400000|2021-09-14 10:30:00|3336.87|3328.17|3337.72|3329.02|3337.9|3329.2|3336.76|3328.06|37
1631615410000|2021-09-14 10:30:10|3337.71|3329.01|3337.7|3329|3337.89|3329.19|3337.61|3328.91|30
1631615420000|2021-09-14 10:30:20|3337.72|3329.02|3337.63|3328.93|3337.78|3329.08|3337.62|3328.92|19
1631615430000|2021-09-14 10:30:30|3337.64|3328.94|3337.51|3328.81|3337.65|3328.95|3337.51|3328.81|26
1631615440000|2021-09-14 10:30:40|3337.5|3328.8|3337.4|3328.7|3337.61|3328.91|3337.39|3328.69|26
1631615450000|2021-09-14 10:30:50|3337.38|3328.68|3335.54|3326.84|3337.4|3328.7|3335.49|3326.79|31
1631615460000|2021-09-14 10:31:00|3335.42|3326.72|3336.43|3327.73|3336.43|3327.73|3335.31|3326.61|25
1631615470000|2021-09-14 10:31:10|3336.25|3327.55|3336.27|3327.57|3336.93|3328.23|3335.93|3327.23|35
1631615480000|2021-09-14 10:31:20|3336.12|3327.42|3336.26|3327.56|3336.4|3327.7|3336.1|3327.4|34
1631615490000|2021-09-14 10:31:30|3336.24|3327.54|3335.4|3326.7|3336.36|3327.66|3335.07|3326.37|26
1631615500000|2021-09-14 10:31:40|3335.39|3326.69|3336.24|3327.54|3336.25|3327.55|3335.01|3326.31|34
1631615510000|2021-09-14 10:31:50|3336.12|3327.42|3337.85|3329.15|3337.85|3329.15|3335.36|3326.66|33
1631615520000|2021-09-14 10:32:00|3338.8|3330.1|3338.81|3330.11|3339.42|3330.72|3337.71|3329.01|34
1631615530000|2021-09-14 10:32:10|3338.76|3330.06|3338.92|3330.22|3339.12|3330.42|3338.47|3329.77|35
1631615540000|2021-09-14 10:32:20|3338.9|3330.2|3338.17|3329.47|3338.95|3330.25|3338.08|3329.38|24
1631615550000|2021-09-14 10:32:30|3338.13|3329.43|3338.37|3329.67|3338.49|3329.79|3338.13|3329.43|19
1631615560000|2021-09-14 10:32:40|3338.08|3329.38|3338.22|3329.52|3338.4|3329.7|3338.08|3329.38|20
1631615570000|2021-09-14 10:32:50|3338.37|3329.67|3338.54|3329.84|3338.83|3330.13|3338.22|3329.52|21
1631615580000|2021-09-14 10:33:00|3338.62|3329.92|3338.68|3329.98|3338.8|3330.1|3338.38|3329.68|30
1631615590000|2021-09-14 10:33:10|3338.78|3330.08|3338.84|3330.14|3338.84|3330.14|3338.59|3329.89|24
1631615600000|2021-09-14 10:33:20|3338.72|3330.02|3338.76|3330.06|3338.87|3330.17|3338.6|3329.9|30
1631615610000|2021-09-14 10:33:30|3338.83|3330.13|3338.89|3330.19|3339.07|3330.37|3338.83|3330.13|28
1631615620000|2021-09-14 10:33:40|3338.85|3330.15|3338.79|3330.09|3339.09|3330.39|3338.72|3330.02|35
1631615630000|2021-09-14 10:33:50|3338.8|3330.1|3338.69|3329.99|3339.06|3330.36|3338.69|3329.99|25
1631615640000|2021-09-14 10:34:00|3338.7|3330|3338.97|3330.27|3339|3330.3|3338.66|3329.96|24
1631615650000|2021-09-14 10:34:10|3338.98|3330.28|3339.23|3330.53|3339.4|3330.7|3338.98|3330.28|14
1631615660000|2021-09-14 10:34:20|3339.35|3330.65|3339.74|3331.04|3339.74|3331.04|3339.35|3330.65|9
1631615670000|2021-09-14 10:34:30|3339.83|3331.13|3340.63|3331.93|3341.08|3332.38|3339.83|3331.13|29
1631615680000|2021-09-14 10:34:40|3340.64|3331.94|3340.84|3332.14|3340.92|3332.22|3340.43|3331.73|22
1631615690000|2021-09-14 10:34:50|3340.82|3332.12|3339.76|3331.06|3340.89|3332.19|3339.76|3331.06|24
1631615700000|2021-09-14 10:35:00|3339.71|3331.01|3339.59|3330.89|3340.57|3331.87|3339.48|3330.78|37
1631615710000|2021-09-14 10:35:10|3339.41|3330.71|3339.36|3330.66|3339.41|3330.71|3339.01|3330.31|37
1631615720000|2021-09-14 10:35:20|3339.22|3330.52|3339.25|3330.55|3339.26|3330.56|3338.93|3330.23|29
1631615730000|2021-09-14 10:35:30|3339.26|3330.56|3339.25|3330.55|3339.3|3330.6|3338.93|3330.23|27
1631615740000|2021-09-14 10:35:40|3339.14|3330.44|3338.92|3330.22|3339.27|3330.57|3338.92|3330.22|36
1631615750000|2021-09-14 10:35:50|3339.03|3330.33|3337.16|3328.46|3339.21|3330.51|3337.03|3328.33|33
1631615760000|2021-09-14 10:36:00|3337.02|3328.32|3338.58|3329.88|3338.61|3329.91|3337.02|3328.32|33
1631615770000|2021-09-14 10:36:10|3338.53|3329.83|3338.48|3329.78|3338.72|3330.02|3338.31|3329.61|28
1631615780000|2021-09-14 10:36:20|3338.47|3329.77|3338.37|3329.67|3338.57|3329.87|3338.08|3329.38|31
1631615790000|2021-09-14 10:36:30|3338.29|3329.59|3338.3|3329.6|3338.44|3329.74|3338.26|3329.56|29
1631615800000|2021-09-14 10:36:40|3338.26|3329.56|3338.41|3329.71|3338.41|3329.71|3338.19|3329.49|23
1631615810000|2021-09-14 10:36:50|3338.45|3329.75|3338.88|3330.18|3339.72|3331.02|3338.45|3329.75|34
1631615820000|2021-09-14 10:37:00|3338.83|3330.13|3339.08|3330.38|3339.21|3330.51|3338.74|3330.04|29
1631615830000|2021-09-14 10:37:10|3339.06|3330.36|3338.46|3329.76|3339.11|3330.41|3338.45|3329.75|29
1631615840000|2021-09-14 10:37:20|3338.45|3329.75|3338.47|3329.77|3338.57|3329.87|3338.36|3329.66|33
1631615850000|2021-09-14 10:37:30|3338.41|3329.71|3338.48|3329.78|3338.61|3329.91|3338.41|3329.71|22
1631615860000|2021-09-14 10:37:40|3338.47|3329.77|3338.83|3330.13|3339.02|3330.32|3338.46|3329.76|22
1631615870000|2021-09-14 10:37:50|3339.02|3330.32|3338.98|3330.28|3339.02|3330.32|3338.98|3330.28|3
1631615880000|2021-09-14 10:38:00|3339.02|3330.32|3339.2|3330.5|3339.3|3330.6|3338.93|3330.23|17
1631615890000|2021-09-14 10:38:10|3339.21|3330.51|3339.2|3330.5|3339.26|3330.56|3339.01|3330.31|24
1631615900000|2021-09-14 10:38:20|3339.19|3330.49|3338.94|3330.24|3339.19|3330.49|3338.94|3330.24|27
1631615910000|2021-09-14 10:38:30|3338.9|3330.2|3337.85|3329.15|3339.06|3330.36|3337.82|3329.12|27
1631615920000|2021-09-14 10:38:40|3337.82|3329.12|3336.53|3327.83|3337.83|3329.13|3336.41|3327.71|30
1631615930000|2021-09-14 10:38:50|3336.52|3327.82|3336.43|3327.73|3336.52|3327.82|3336.31|3327.61|16
1631615940000|2021-09-14 10:39:00|3336.39|3327.69|3336.31|3327.61|3336.44|3327.74|3336.04|3327.34|16
1631615950000|2021-09-14 10:39:10|3336.33|3327.63|3336.37|3327.67|3336.49|3327.79|3336.21|3327.51|19
1631615960000|2021-09-14 10:39:20|3336.32|3327.62|3336.51|3327.81|3336.59|3327.89|3336.14|3327.44|31
1631615970000|2021-09-14 10:39:30|3336.52|3327.82|3336.49|3327.79|3336.59|3327.89|3336.46|3327.76|31
1631615980000|2021-09-14 10:39:40|3336.51|3327.81|3336.56|3327.86|3336.57|3327.87|3336.41|3327.71|26
1631615990000|2021-09-14 10:39:50|3336.55|3327.85|3336.51|3327.81|3336.59|3327.89|3336.4|3327.7|27
1631616000000|2021-09-14 10:40:00|3336.54|3327.84|3335.59|3326.89|3336.61|3327.91|3335.59|3326.89|31
1631616010000|2021-09-14 10:40:10|3335.58|3326.88|3335.53|3326.83|3336.37|3327.67|3335.52|3326.82|32
1631616020000|2021-09-14 10:40:20|3335.56|3326.86|3335.86|3327.16|3336.17|3327.47|3335.28|3326.58|28
1631616030000|2021-09-14 10:40:30|3335.82|3327.12|3336.39|3327.69|3336.57|3327.87|3335.82|3327.12|29
1631616040000|2021-09-14 10:40:40|3336.45|3327.75|3336.39|3327.69|3336.48|3327.78|3336.26|3327.56|24
1631616050000|2021-09-14 10:40:50|3336.52|3327.82|3336.48|3327.78|3336.55|3327.85|3336.25|3327.55|27
1631616060000|2021-09-14 10:41:00|3336.14|3327.44|3334.87|3326.17|3336.23|3327.53|3334.82|3326.12|35
1631616070000|2021-09-14 10:41:10|3334.84|3326.14|3334.31|3325.61|3334.84|3326.14|3334.26|3325.56|29
1631616080000|2021-09-14 10:41:20|3334.33|3325.63|3335.42|3326.72|3335.42|3326.72|3334.28|3325.58|25
1631616090000|2021-09-14 10:41:30|3335.49|3326.79|3335.53|3326.83|3335.69|3326.99|3335.36|3326.66|16
1631616100000|2021-09-14 10:41:40|3335.55|3326.85|3334.82|3326.12|3335.55|3326.85|3334.82|3326.12|15
1631616110000|2021-09-14 10:41:50|3334.8|3326.1|3334.78|3326.08|3334.9|3326.2|3334.63|3325.93|34
1631616120000|2021-09-14 10:42:00|3334.89|3326.19|3334.63|3325.93|3334.9|3326.2|3334.56|3325.86|21
1631616130000|2021-09-14 10:42:10|3334.62|3325.92|3334.82|3326.12|3334.82|3326.12|3334.6|3325.9|33
1631616140000|2021-09-14 10:42:20|3334.83|3326.13|3338.34|3329.64|3338.34|3329.64|3334.76|3326.06|34
1631616150000|2021-09-14 10:42:30|3338.33|3329.63|3341.05|3332.35|3341.13|3332.43|3337.68|3328.98|35
1631616160000|2021-09-14 10:42:40|3341.12|3332.42|3341.86|3333.16|3342.14|3333.44|3341.12|3332.42|38
1631616170000|2021-09-14 10:42:50|3341.88|3333.18|3341.42|3332.72|3342.04|3333.34|3340.93|3332.23|37
1631616180000|2021-09-14 10:43:00|3341.62|3332.92|3343.59|3334.89|3343.62|3334.92|3341.6|3332.9|33
1631616190000|2021-09-14 10:43:10|3343.66|3334.96|3343.74|3335.04|3343.9|3335.2|3343.42|3334.72|31
1631616200000|2021-09-14 10:43:20|3343.69|3334.99|3343.82|3335.12|3343.96|3335.26|3343.62|3334.92|24
1631616210000|2021-09-14 10:43:30|3343.81|3335.11|3342.78|3334.08|3343.85|3335.15|3342.76|3334.06|35
1631616220000|2021-09-14 10:43:40|3342.66|3333.96|3342.34|3333.64|3342.66|3333.96|3341.97|3333.27|29
1631616230000|2021-09-14 10:43:50|3342.35|3333.65|3342.36|3333.66|3342.4|3333.7|3342.35|3333.65|14
1631616240000|2021-09-14 10:44:00|3342.37|3333.67|3342.3|3333.6|3342.42|3333.72|3342.25|3333.55|22
1631616250000|2021-09-14 10:44:10|3342.29|3333.59|3341.28|3332.58|3342.32|3333.62|3341.08|3332.38|34
1631616260000|2021-09-14 10:44:20|3341.29|3332.59|3339.84|3331.14|3341.46|3332.76|3339.77|3331.07|30
1631616270000|2021-09-14 10:44:30|3339.82|3331.12|3339.98|3331.28|3339.99|3331.29|3339.42|3330.72|29
1631616280000|2021-09-14 10:44:40|3340.01|3331.31|3339.15|3330.45|3340.03|3331.33|3339.15|3330.45|27
1631616290000|2021-09-14 10:44:50|3339.4|3330.7|3340.01|3331.31|3340.04|3331.34|3339.4|3330.7|23
1631616300000|2021-09-14 10:45:00|3340.18|3331.48|3340.84|3332.14|3341.4|3332.7|3340.18|3331.48|23
1631616310000|2021-09-14 10:45:10|3340.77|3332.07|3339.94|3331.24|3340.77|3332.07|3339.7|3331|36
1631616320000|2021-09-14 10:45:20|3339.93|3331.23|3339.54|3330.84|3340.02|3331.32|3339.4|3330.7|26
1631616330000|2021-09-14 10:45:30|3339.34|3330.64|3339.56|3330.86|3339.66|3330.96|3339.23|3330.53|25
1631616340000|2021-09-14 10:45:40|3339.55|3330.85|3339.6|3330.9|3339.65|3330.95|3339.4|3330.7|23
1631616350000|2021-09-14 10:45:50|3339.69|3330.99|3339.35|3330.65|3339.69|3330.99|3339.35|3330.65|31
1631616360000|2021-09-14 10:46:00|3339.53|3330.83|3337.9|3329.2|3339.62|3330.92|3337.81|3329.11|38
1631616370000|2021-09-14 10:46:10|3337.99|3329.29|3336.91|3328.21|3338.08|3329.38|3336.65|3327.95|32
1631616380000|2021-09-14 10:46:20|3337.37|3328.67|3337.51|3328.81|3337.64|3328.94|3337.37|3328.67|32
1631616390000|2021-09-14 10:46:30|3337.53|3328.83|3337.55|3328.85|3337.62|3328.92|3337.43|3328.73|28
1631616400000|2021-09-14 10:46:40|3337.49|3328.79|3337.69|3328.99|3337.75|3329.05|3337.47|3328.77|30
1631616410000|2021-09-14 10:46:50|3337.68|3328.98|3337.46|3328.76|3337.68|3328.98|3337.44|3328.74|26
1631616420000|2021-09-14 10:47:00|3337.69|3328.99|3339.15|3330.45|3339.15|3330.45|3336.96|3328.26|34
1631616430000|2021-09-14 10:47:10|3339.05|3330.35|3339.84|3331.14|3339.84|3331.14|3338.94|3330.24|29
1631616440000|2021-09-14 10:47:20|3339.85|3331.15|3339.72|3331.02|3339.96|3331.26|3339.36|3330.66|35
1631616450000|2021-09-14 10:47:30|3339.86|3331.16|3339.7|3331|3339.91|3331.21|3339.49|3330.79|28
1631616460000|2021-09-14 10:47:40|3339.84|3331.14|3339.21|3330.51|3339.89|3331.19|3339.04|3330.34|29
1631616470000|2021-09-14 10:47:50|3339.04|3330.34|3337.88|3329.18|3339.04|3330.34|3337.81|3329.11|32
1631616480000|2021-09-14 10:48:00|3337.87|3329.17|3337.24|3328.54|3337.95|3329.25|3337.13|3328.43|35
1631616490000|2021-09-14 10:48:10|3337.47|3328.77|3337.64|3328.94|3337.8|3329.1|3337.47|3328.77|28
1631616500000|2021-09-14 10:48:20|3337.62|3328.92|3337.32|3328.62|3337.65|3328.95|3337.32|3328.62|27
1631616510000|2021-09-14 10:48:30|3337.36|3328.66|3337.55|3328.85|3337.59|3328.89|3337.36|3328.66|26
1631616520000|2021-09-14 10:48:40|3337.57|3328.87|3337.29|3328.59|3337.58|3328.88|3336.77|3328.07|27
1631616530000|2021-09-14 10:48:50|3337.3|3328.6|3337.96|3329.26|3338.2|3329.5|3337.3|3328.6|19
1631616540000|2021-09-14 10:49:00|3337.94|3329.24|3338.66|3329.96|3338.76|3330.06|3337.94|3329.24|20
1631616550000|2021-09-14 10:49:10|3338.63|3329.93|3338.68|3329.98|3338.87|3330.17|3338.51|3329.81|18
1631616560000|2021-09-14 10:49:20|3338.59|3329.89|3338.5|3329.8|3338.8|3330.1|3338.49|3329.79|29
1631616570000|2021-09-14 10:49:30|3338.76|3330.06|3338.65|3329.95|3338.83|3330.13|3338.5|3329.8|31
1631616580000|2021-09-14 10:49:40|3338.67|3329.97|3338.41|3329.71|3338.71|3330.01|3338.1|3329.4|27
1631616590000|2021-09-14 10:49:50|3338.28|3329.58|3339.47|3330.77|3339.47|3330.77|3338.25|3329.55|31
1631616600000|2021-09-14 10:50:00|3339.7|3331|3339.39|3330.69|3339.88|3331.18|3339.39|3330.69|28
1631616610000|2021-09-14 10:50:10|3339.73|3331.03|3340.75|3332.05|3340.75|3332.05|3339.41|3330.71|36
1631616620000|2021-09-14 10:50:20|3340.77|3332.07|3342.89|3334.19|3342.93|3334.23|3340.77|3332.07|34
1631616630000|2021-09-14 10:50:30|3342.87|3334.17|3343.19|3334.49|3343.25|3334.55|3342.83|3334.13|19
1631616640000|2021-09-14 10:50:40|3343.21|3334.51|3343.9|3335.2|3343.94|3335.24|3343.21|3334.51|23
1631616650000|2021-09-14 10:50:50|3343.82|3335.12|3343.29|3334.59|3344.29|3335.59|3343.23|3334.53|26
1631616660000|2021-09-14 10:51:00|3343.46|3334.76|3343.38|3334.68|3343.52|3334.82|3342.85|3334.15|33
1631616670000|2021-09-14 10:51:10|3343.39|3334.69|3342.28|3333.58|3343.62|3334.92|3342.28|3333.58|28
1631616680000|2021-09-14 10:51:20|3342.23|3333.53|3343.74|3335.04|3343.74|3335.04|3342.19|3333.49|32
1631616690000|2021-09-14 10:51:30|3343.67|3334.97|3344.38|3335.68|3344.55|3335.85|3343.67|3334.97|33
1631616700000|2021-09-14 10:51:40|3344.37|3335.67|3344.32|3335.62|3344.84|3336.14|3344.02|3335.32|34
1631616710000|2021-09-14 10:51:50|3344.29|3335.59|3344.35|3335.65|3344.35|3335.65|3344.04|3335.34|34
1631616720000|2021-09-14 10:52:00|3344.37|3335.67|3345.31|3336.61|3345.31|3336.61|3344.37|3335.67|20
1631616730000|2021-09-14 10:52:10|3345.37|3336.67|3344.99|3336.29|3345.37|3336.67|3344.9|3336.2|24
1631616740000|2021-09-14 10:52:20|3345.04|3336.34|3346.41|3337.71|3346.55|3337.85|3345.04|3336.34|24
1631616750000|2021-09-14 10:52:30|3346.49|3337.79|3345.7|3337|3347.3|3338.6|3345.39|3336.69|39
1631616760000|2021-09-14 10:52:40|3345.87|3337.17|3346.32|3337.62|3346.32|3337.62|3345.86|3337.16|30
1631616770000|2021-09-14 10:52:50|3346.18|3337.48|3346.62|3337.92|3347|3338.3|3346.03|3337.33|30
1631616780000|2021-09-14 10:53:00|3346.46|3337.76|3346.4|3337.7|3346.6|3337.9|3346.18|3337.48|35
1631616790000|2021-09-14 10:53:10|3346.45|3337.75|3346.88|3338.18|3346.88|3338.18|3345.55|3336.85|35
1631616800000|2021-09-14 10:53:20|3346.81|3338.11|3347.07|3338.37|3347.12|3338.42|3346.67|3337.97|38
1631616810000|2021-09-14 10:53:30|3347.06|3338.36|3346.59|3337.89|3347.07|3338.37|3346.55|3337.85|35
1631616820000|2021-09-14 10:53:40|3346.61|3337.91|3346.27|3337.57|3346.64|3337.94|3346.06|3337.36|30
1631616830000|2021-09-14 10:53:50|3346.24|3337.54|3346.22|3337.52|3346.32|3337.62|3346.2|3337.5|28
1631616840000|2021-09-14 10:54:00|3346.23|3337.53|3346.36|3337.66|3346.36|3337.66|3346.23|3337.53|26
1631616850000|2021-09-14 10:54:10|3346.41|3337.71|3346.53|3337.83|3346.56|3337.86|3346.36|3337.66|13
1631616860000|2021-09-14 10:54:20|3346.54|3337.84|3346.89|3338.19|3346.89|3338.19|3346.46|3337.76|15
1631616870000|2021-09-14 10:54:30|3346.79|3338.09|3347.31|3338.61|3347.63|3338.93|3346.79|3338.09|22
1631616880000|2021-09-14 10:54:40|3347.3|3338.6|3348.78|3340.08|3348.78|3340.08|3347.3|3338.6|32
1631616890000|2021-09-14 10:54:50|3348.75|3340.05|3347.07|3338.37|3348.94|3340.24|3346.8|3338.1|37
1631616900000|2021-09-14 10:55:00|3347.09|3338.39|3344.95|3336.25|3347.09|3338.39|3344.95|3336.25|36
1631616910000|2021-09-14 10:55:10|3344.94|3336.24|3346.51|3337.81|3347.53|3338.83|3344.94|3336.24|38
1631616920000|2021-09-14 10:55:20|3346.37|3337.67|3349.61|3340.91|3349.63|3340.93|3345.84|3337.14|37
1631616930000|2021-09-14 10:55:30|3349.52|3340.82|3348.77|3340.07|3349.52|3340.82|3348.7|3340|37
1631616940000|2021-09-14 10:55:40|3348.75|3340.05|3349.3|3340.6|3349.3|3340.6|3348.32|3339.62|36
1631616950000|2021-09-14 10:55:50|3349.48|3340.78|3348.75|3340.05|3349.48|3340.78|3348.68|3339.98|34
1631616960000|2021-09-14 10:56:00|3348.67|3339.97|3348.44|3339.74|3348.79|3340.09|3348.33|3339.63|28
1631616970000|2021-09-14 10:56:10|3348.43|3339.73|3347.65|3338.95|3348.45|3339.75|3347.6|3338.9|33
1631616980000|2021-09-14 10:56:20|3348.09|3339.39|3347.19|3338.49|3348.09|3339.39|3347.09|3338.39|34
1631616990000|2021-09-14 10:56:30|3347.21|3338.51|3347.73|3339.03|3347.84|3339.14|3347.03|3338.33|34
1631617000000|2021-09-14 10:56:40|3347.65|3338.95|3347.75|3339.05|3347.91|3339.21|3347.56|3338.86|28
1631617010000|2021-09-14 10:56:50|3347.74|3339.04|3347.75|3339.05|3347.87|3339.17|3347.65|3338.95|31
1631617020000|2021-09-14 10:57:00|3347.79|3339.09|3347.51|3338.81|3349.32|3340.62|3347.51|3338.81|34
1631617030000|2021-09-14 10:57:10|3347.5|3338.8|3347.64|3338.94|3347.76|3339.06|3347.5|3338.8|32
1631617040000|2021-09-14 10:57:20|3347.63|3338.93|3347.43|3338.73|3347.66|3338.96|3347.43|3338.73|28
1631617050000|2021-09-14 10:57:30|3347.48|3338.78|3347.55|3338.85|3347.61|3338.91|3347.42|3338.72|33
1631617060000|2021-09-14 10:57:40|3347.58|3338.88|3345.79|3337.09|3347.63|3338.93|3345.75|3337.05|33
1631617070000|2021-09-14 10:57:50|3345.59|3336.89|3345.29|3336.59|3346.09|3337.39|3345.29|3336.59|30
1631617080000|2021-09-14 10:58:00|3345.52|3336.82|3345.14|3336.44|3345.79|3337.09|3345.05|3336.35|33
1631617090000|2021-09-14 10:58:10|3345.17|3336.47|3344.79|3336.09|3345.22|3336.52|3344.18|3335.48|35
1631617100000|2021-09-14 10:58:20|3344.86|3336.16|3345.32|3336.62|3345.57|3336.87|3344.53|3335.83|34
1631617110000|2021-09-14 10:58:30|3345.34|3336.64|3346.19|3337.49|3346.27|3337.57|3345.32|3336.62|35
1631617120000|2021-09-14 10:58:40|3346.15|3337.45|3346.28|3337.58|3346.38|3337.68|3346.15|3337.45|31
1631617130000|2021-09-14 10:58:50|3346.29|3337.59|3347.92|3339.22|3348.12|3339.42|3346.18|3337.48|23
1631617140000|2021-09-14 10:59:00|3347.9|3339.2|3347.9|3339.2|3347.94|3339.24|3347.51|3338.81|24
1631617150000|2021-09-14 10:59:10|3347.88|3339.18|3347.38|3338.68|3347.97|3339.27|3347.16|3338.46|27
1631617160000|2021-09-14 10:59:20|3347.34|3338.64|3346.9|3338.2|3347.53|3338.83|3346.81|3338.11|34
1631617170000|2021-09-14 10:59:30|3346.88|3338.18|3348.15|3339.45|3348.38|3339.68|3346.84|3338.14|36
1631617180000|2021-09-14 10:59:40|3348.26|3339.56|3348.29|3339.59|3348.39|3339.69|3348.09|3339.39|34
1631617190000|2021-09-14 10:59:50|3348.3|3339.6|3348.15|3339.45|3348.36|3339.66|3348.07|3339.37|30
1631617200000|2021-09-14 11:00:00|3348.16|3339.46|3348.39|3339.69|3348.72|3340.02|3348.16|3339.46|31
1631617210000|2021-09-14 11:00:10|3348.41|3339.71|3348.01|3339.31|3348.51|3339.81|3348.01|3339.31|30
1631617220000|2021-09-14 11:00:20|3348.06|3339.36|3347.09|3338.39|3348.06|3339.36|3347.04|3338.34|23
1631617230000|2021-09-14 11:00:30|3347.11|3338.41|3346.53|3337.83|3347.11|3338.41|3346.02|3337.32|16
1631617240000|2021-09-14 11:00:40|3346.46|3337.76|3346.13|3337.43|3347.47|3338.77|3346.07|3337.37|33
1631617250000|2021-09-14 11:00:50|3346.48|3337.78|3345.94|3337.24|3346.7|3338|3345.56|3336.86|34
1631617260000|2021-09-14 11:01:00|3345.96|3337.26|3345.92|3337.22|3346.08|3337.38|3345.68|3336.98|36
1631617270000|2021-09-14 11:01:10|3345.87|3337.17|3345.48|3336.78|3345.89|3337.19|3345.2|3336.5|31
1631617280000|2021-09-14 11:01:20|3345.45|3336.75|3343.91|3335.21|3345.45|3336.75|3343.46|3334.76|39
1631617290000|2021-09-14 11:01:30|3343.9|3335.2|3343.78|3335.08|3344.3|3335.6|3343.72|3335.02|32
1631617300000|2021-09-14 11:01:40|3343.57|3334.87|3343.88|3335.18|3344.23|3335.53|3343.57|3334.87|34
1631617310000|2021-09-14 11:01:50|3343.73|3335.03|3347.69|3338.99|3347.69|3338.99|3343.18|3334.48|32
1631617320000|2021-09-14 11:02:00|3347.54|3338.84|3346|3337.3|3347.71|3339.01|3345.8|3337.1|38
1631617330000|2021-09-14 11:02:10|3345.95|3337.25|3346.31|3337.61|3346.53|3337.83|3345.95|3337.25|35
1631617340000|2021-09-14 11:02:20|3346.29|3337.59|3346.46|3337.76|3346.5|3337.8|3346.2|3337.5|21
1631617350000|2021-09-14 11:02:30|3346.47|3337.77|3347.35|3338.65|3347.35|3338.65|3346.08|3337.38|25
1631617360000|2021-09-14 11:02:40|3347.18|3338.48|3347.11|3338.41|3347.2|3338.5|3347.09|3338.39|26
1631617370000|2021-09-14 11:02:50|3347.15|3338.45|3348.14|3339.44|3348.33|3339.63|3347.15|3338.45|30
1631617380000|2021-09-14 11:03:00|3348.19|3339.49|3350.82|3342.12|3350.82|3342.12|3347.1|3338.4|37
1631617390000|2021-09-14 11:03:10|3350.87|3342.17|3350.72|3342.02|3350.87|3342.17|3350.52|3341.82|28
1631617400000|2021-09-14 11:03:20|3350.7|3342|3349.85|3341.15|3350.94|3342.24|3349.78|3341.08|35
1631617410000|2021-09-14 11:03:30|3349.89|3341.19|3350.41|3341.71|3350.59|3341.89|3349.73|3341.03|22
1631617420000|2021-09-14 11:03:40|3350.55|3341.85|3350.14|3341.44|3350.61|3341.91|3350.14|3341.44|34
1631617430000|2021-09-14 11:03:50|3350.23|3341.53|3350.1|3341.4|3350.39|3341.69|3350.03|3341.33|36
1631617440000|2021-09-14 11:04:00|3350.13|3341.43|3350.78|3342.08|3350.97|3342.27|3350.13|3341.43|37
1631617450000|2021-09-14 11:04:10|3351.15|3342.45|3351.02|3342.32|3351.4|3342.7|3350.72|3342.02|30
1631617460000|2021-09-14 11:04:20|3351|3342.3|3351.4|3342.7|3351.51|3342.81|3350.8|3342.1|22
1631617470000|2021-09-14 11:04:30|3351.26|3342.56|3351.31|3342.61|3351.35|3342.65|3351.26|3342.56|18
1631617480000|2021-09-14 11:04:40|3351.3|3342.6|3351.04|3342.34|3351.37|3342.67|3351.04|3342.34|28
1631617490000|2021-09-14 11:04:50|3351.09|3342.39|3351.52|3342.82|3351.52|3342.82|3350.88|3342.18|30
1631617500000|2021-09-14 11:05:00|3351.57|3342.87|3352.3|3343.6|3352.32|3343.62|3351.47|3342.77|18
1631617510000|2021-09-14 11:05:10|3352.32|3343.62|3352.39|3343.69|3352.57|3343.87|3352.32|3343.62|21
1631617520000|2021-09-14 11:05:20|3352.37|3343.67|3352.49|3343.79|3352.52|3343.82|3352.36|3343.66|16
1631617530000|2021-09-14 11:05:30|3352.45|3343.75|3351.74|3343.04|3352.85|3344.15|3351.74|3343.04|37
1631617540000|2021-09-14 11:05:40|3351.68|3342.98|3351.23|3342.53|3351.83|3343.13|3351.23|3342.53|38
1631617550000|2021-09-14 11:05:50|3351.25|3342.55|3351.42|3342.72|3351.71|3343.01|3351.13|3342.43|34
1631617560000|2021-09-14 11:06:00|3351.52|3342.82|3351.31|3342.61|3351.73|3343.03|3351.31|3342.61|31
1631617570000|2021-09-14 11:06:10|3351.4|3342.7|3350.91|3342.21|3351.4|3342.7|3350.91|3342.21|30
1631617580000|2021-09-14 11:06:20|3351.07|3342.37|3351.15|3342.45|3351.2|3342.5|3350.75|3342.05|29
1631617590000|2021-09-14 11:06:30|3350.97|3342.27|3351.07|3342.37|3351.17|3342.47|3350.91|3342.21|22
1631617600000|2021-09-14 11:06:40|3350.87|3342.17|3350.48|3341.78|3351.33|3342.63|3350.3|3341.6|32
1631617610000|2021-09-14 11:06:50|3350.63|3341.93|3350.27|3341.57|3350.63|3341.93|3350.24|3341.54|24
1631617620000|2021-09-14 11:07:00|3349.9|3341.2|3350.41|3341.71|3350.77|3342.07|3349.8|3341.1|34
1631617630000|2021-09-14 11:07:10|3350.31|3341.61|3350.89|3342.19|3351.32|3342.62|3350.31|3341.61|37
1631617640000|2021-09-14 11:07:20|3350.9|3342.2|3350.84|3342.14|3350.92|3342.22|3350.81|3342.11|22
1631617650000|2021-09-14 11:07:30|3350.77|3342.07|3350.21|3341.51|3350.92|3342.22|3350.02|3341.32|33
1631617660000|2021-09-14 11:07:40|3350.17|3341.47|3349.98|3341.28|3350.22|3341.52|3349.94|3341.24|26
1631617670000|2021-09-14 11:07:50|3350.19|3341.49|3350.16|3341.46|3350.22|3341.52|3349.83|3341.13|27
1631617680000|2021-09-14 11:08:00|3349.26|3340.56|3348|3339.3|3349.26|3340.56|3347.94|3339.24|33
1631617690000|2021-09-14 11:08:10|3348.09|3339.39|3346.83|3338.13|3348.11|3339.41|3346.79|3338.09|35
1631617700000|2021-09-14 11:08:20|3346.93|3338.23|3345.62|3336.92|3346.93|3338.23|3345.62|3336.92|27
1631617710000|2021-09-14 11:08:30|3345.61|3336.91|3345.21|3336.51|3345.61|3336.91|3345.08|3336.38|27
1631617720000|2021-09-14 11:08:40|3345.06|3336.36|3345.1|3336.4|3345.32|3336.62|3344.91|3336.21|32
1631617730000|2021-09-14 11:08:50|3344.89|3336.19|3344.59|3335.89|3345.17|3336.47|3344.59|3335.89|24
1631617740000|2021-09-14 11:09:00|3344.3|3335.6|3344.23|3335.53|3345.44|3336.74|3343.85|3335.15|28
1631617750000|2021-09-14 11:09:10|3344.28|3335.58|3343.84|3335.14|3344.29|3335.59|3343.77|3335.07|31
1631617760000|2021-09-14 11:09:20|3343.86|3335.16|3344.91|3336.21|3344.91|3336.21|3343.68|3334.98|32
1631617770000|2021-09-14 11:09:30|3344.81|3336.11|3344.99|3336.29|3345.03|3336.33|3344.66|3335.96|34
1631617780000|2021-09-14 11:09:40|3344.75|3336.05|3345.37|3336.67|3345.37|3336.67|3344.66|3335.96|31
1631617790000|2021-09-14 11:09:50|3345.46|3336.76|3345.28|3336.58|3345.57|3336.87|3344.82|3336.12|36
1631617800000|2021-09-14 11:10:00|3345.05|3336.35|3344.85|3336.15|3345.28|3336.58|3344.59|3335.89|26
1631617810000|2021-09-14 11:10:10|3344.81|3336.11|3344.8|3336.1|3345.15|3336.45|3344.72|3336.02|28
1631617820000|2021-09-14 11:10:20|3344.78|3336.08|3344.54|3335.84|3345.2|3336.5|3344.43|3335.73|22
1631617830000|2021-09-14 11:10:30|3344.42|3335.72|3343.82|3335.12|3344.46|3335.76|3343.78|3335.08|29
1631617840000|2021-09-14 11:10:40|3343.84|3335.14|3344.09|3335.39|3344.13|3335.43|3343.78|3335.08|24
1631617850000|2021-09-14 11:10:50|3344.05|3335.35|3343.65|3334.95|3344.36|3335.66|3343.63|3334.93|27
1631617860000|2021-09-14 11:11:00|3343.64|3334.94|3343.06|3334.36|3343.83|3335.13|3343.06|3334.36|29
1631617870000|2021-09-14 11:11:10|3343.42|3334.72|3342.25|3333.55|3343.54|3334.84|3342.08|3333.38|24
1631617880000|2021-09-14 11:11:20|3342.24|3333.54|3342.54|3333.84|3343.3|3334.6|3342.12|3333.42|21
1631617890000|2021-09-14 11:11:30|3342.59|3333.89|3342.54|3333.84|3342.59|3333.89|3342.54|3333.84|3
1631617900000|2021-09-14 11:11:40|3342.52|3333.82|3341.74|3333.04|3343.87|3335.17|3341.74|3333.04|24
1631617910000|2021-09-14 11:11:50|3341.75|3333.05|3340.96|3332.26|3341.75|3333.05|3340.77|3332.07|31
1631617920000|2021-09-14 11:12:00|3340.91|3332.21|3340.28|3331.58|3341.06|3332.36|3340.02|3331.32|33
1631617930000|2021-09-14 11:12:10|3340.33|3331.63|3341.33|3332.63|3341.48|3332.78|3340.33|3331.63|33
1631617940000|2021-09-14 11:12:20|3341.31|3332.61|3341.22|3332.52|3341.72|3333.02|3341.22|3332.52|33
1631617950000|2021-09-14 11:12:30|3341.21|3332.51|3340.47|3331.77|3341.21|3332.51|3340.47|3331.77|30
1631617960000|2021-09-14 11:12:40|3340.8|3332.1|3341.5|3332.8|3341.5|3332.8|3340.46|3331.76|38
1631617970000|2021-09-14 11:12:50|3341.48|3332.78|3340.39|3331.69|3341.53|3332.83|3340.39|3331.69|33
1631617980000|2021-09-14 11:13:00|3340.48|3331.78|3340.17|3331.47|3340.48|3331.78|3340.15|3331.45|31
1631617990000|2021-09-14 11:13:10|3340.31|3331.61|3340.85|3332.15|3341.41|3332.71|3340.31|3331.61|36
1631618000000|2021-09-14 11:13:20|3340.96|3332.26|3340.43|3331.73|3341.1|3332.4|3340.27|3331.57|34
1631618010000|2021-09-14 11:13:30|3340.34|3331.64|3339.88|3331.18|3340.46|3331.76|3339.58|3330.88|33
1631618020000|2021-09-14 11:13:40|3339.72|3331.02|3339.43|3330.73|3340.2|3331.5|3339.43|3330.73|36
1631618030000|2021-09-14 11:13:50|3338.82|3330.12|3340.57|3331.87|3340.78|3332.08|3338.82|3330.12|38
1631618040000|2021-09-14 11:14:00|3340.6|3331.9|3340.79|3332.09|3340.79|3332.09|3340.42|3331.72|34
1631618050000|2021-09-14 11:14:10|3340.78|3332.08|3340.97|3332.27|3341.03|3332.33|3340.78|3332.08|31
1631618060000|2021-09-14 11:14:20|3340.95|3332.25|3340.86|3332.16|3340.99|3332.29|3340.81|3332.11|22
1631618070000|2021-09-14 11:14:30|3340.89|3332.19|3340.8|3332.1|3340.95|3332.25|3340.73|3332.03|34
1631618080000|2021-09-14 11:14:40|3340.82|3332.12|3340.79|3332.09|3340.89|3332.19|3340.76|3332.06|35
1631618090000|2021-09-14 11:14:50|3340.85|3332.15|3340.74|3332.04|3340.86|3332.16|3340.72|3332.02|34
1631618100000|2021-09-14 11:15:00|3340.8|3332.1|3340.7|3332|3340.87|3332.17|3340.56|3331.86|34
1631618110000|2021-09-14 11:15:10|3340.73|3332.03|3340.88|3332.18|3340.91|3332.21|3340.72|3332.02|23
1631618120000|2021-09-14 11:15:20|3340.86|3332.16|3342.68|3333.98|3342.68|3333.98|3340.81|3332.11|36
1631618130000|2021-09-14 11:15:30|3342.71|3334.01|3341.86|3333.16|3342.71|3334.01|3341.72|3333.02|31
1631618140000|2021-09-14 11:15:40|3341.87|3333.17|3342.96|3334.26|3342.97|3334.27|3341.86|3333.16|31
1631618150000|2021-09-14 11:15:50|3342.97|3334.27|3342.59|3333.89|3343|3334.3|3342.51|3333.81|32
1631618160000|2021-09-14 11:16:00|3342.61|3333.91|3342.12|3333.42|3342.99|3334.29|3341.97|3333.27|33
1631618170000|2021-09-14 11:16:10|3342.2|3333.5|3341.04|3332.34|3342.24|3333.54|3340.96|3332.26|30
1631618180000|2021-09-14 11:16:20|3340.94|3332.24|3340.91|3332.21|3341.02|3332.32|3340.79|3332.09|26
1631618190000|2021-09-14 11:16:30|3340.92|3332.22|3341.54|3332.84|3341.54|3332.84|3340.85|3332.15|27
1631618200000|2021-09-14 11:16:40|3341.53|3332.83|3341.71|3333.01|3341.71|3333.01|3341.44|3332.74|29
1631618210000|2021-09-14 11:16:50|3341.79|3333.09|3342.01|3333.31|3342.12|3333.42|3341.76|3333.06|31
1631618220000|2021-09-14 11:17:00|3342|3333.3|3342.73|3334.03|3342.73|3334.03|3341.94|3333.24|25
1631618230000|2021-09-14 11:17:10|3342.75|3334.05|3343.12|3334.42|3343.24|3334.54|3342.75|3334.05|27
1631618240000|2021-09-14 11:17:20|3343.14|3334.44|3342.84|3334.14|3343.21|3334.51|3342.84|3334.14|33
1631618250000|2021-09-14 11:17:30|3343.1|3334.4|3342.26|3333.56|3343.1|3334.4|3342.26|3333.56|33
1631618260000|2021-09-14 11:17:40|3342.29|3333.59|3341.83|3333.13|3342.29|3333.59|3341.82|3333.12|35
1631618270000|2021-09-14 11:17:50|3341.8|3333.1|3341.83|3333.13|3341.88|3333.18|3341.76|3333.06|30
1631618280000|2021-09-14 11:18:00|3341.82|3333.12|3341.83|3333.13|3341.89|3333.19|3341.79|3333.09|19
1631618290000|2021-09-14 11:18:10|3341.82|3333.12|3340.91|3332.21|3341.86|3333.16|3340.81|3332.11|28
1631618300000|2021-09-14 11:18:20|3340.94|3332.24|3340.94|3332.24|3341.2|3332.5|3340.92|3332.22|29
1631618310000|2021-09-14 11:18:30|3340.91|3332.21|3340.96|3332.26|3341.07|3332.37|3340.91|3332.21|20
1631618320000|2021-09-14 11:18:40|3341.05|3332.35|3339.64|3330.94|3341.05|3332.35|3338.99|3330.29|32
1631618330000|2021-09-14 11:18:50|3339.27|3330.57|3339.13|3330.43|3339.69|3330.99|3338.78|3330.08|33
1631618340000|2021-09-14 11:19:00|3339|3330.3|3337.05|3328.35|3339|3330.3|3336.71|3328.01|34
1631618350000|2021-09-14 11:19:10|3337.03|3328.33|3336.73|3328.03|3337.05|3328.35|3336.7|3328|26
1631618360000|2021-09-14 11:19:20|3336.77|3328.07|3337.95|3329.25|3338.1|3329.4|3336.77|3328.07|32
1631618370000|2021-09-14 11:19:30|3337.93|3329.23|3337.06|3328.36|3337.96|3329.26|3336.79|3328.09|32
1631618380000|2021-09-14 11:19:40|3336.96|3328.26|3336.84|3328.14|3337.06|3328.36|3336.71|3328.01|27
1631618390000|2021-09-14 11:19:50|3336.93|3328.23|3337.02|3328.32|3337.35|3328.65|3336.85|3328.15|32
1631618400000|2021-09-14 11:20:00|3336.96|3328.26|3336.94|3328.24|3337.3|3328.6|3336.92|3328.22|34
1631618410000|2021-09-14 11:20:10|3336.93|3328.23|3336.49|3327.79|3336.93|3328.23|3336.18|3327.48|27
1631618420000|2021-09-14 11:20:20|3336.17|3327.47|3336.16|3327.46|3336.8|3328.1|3336.08|3327.38|21
1631618430000|2021-09-14 11:20:30|3336.18|3327.48|3335.69|3326.99|3336.7|3328|3335.69|3326.99|33
1631618440000|2021-09-14 11:20:40|3335.78|3327.08|3336.24|3327.54|3336.49|3327.79|3335.78|3327.08|30
1631618450000|2021-09-14 11:20:50|3336.18|3327.48|3335.78|3327.08|3336.3|3327.6|3335.63|3326.93|31
1631618460000|2021-09-14 11:21:00|3335.84|3327.14|3337.39|3328.69|3337.53|3328.83|3335.64|3326.94|37
1631618470000|2021-09-14 11:21:10|3337.38|3328.68|3337.37|3328.67|3337.57|3328.87|3337.27|3328.57|39
1631618480000|2021-09-14 11:21:20|3337.41|3328.71|3336.78|3328.08|3337.41|3328.71|3336.17|3327.47|33
1631618490000|2021-09-14 11:21:30|3336.68|3327.98|3336.86|3328.16|3336.91|3328.21|3336.44|3327.74|35
1631618500000|2021-09-14 11:21:40|3336.69|3327.99|3336.63|3327.93|3336.92|3328.22|3336.51|3327.81|36
1631618510000|2021-09-14 11:21:50|3336.7|3328|3336.8|3328.1|3336.91|3328.21|3336.55|3327.85|35
1631618520000|2021-09-14 11:22:00|3336.83|3328.13|3336.66|3327.96|3336.83|3328.13|3336.57|3327.87|34
1631618530000|2021-09-14 11:22:10|3336.74|3328.04|3337.51|3328.81|3337.7|3329|3336.64|3327.94|30
1631618540000|2021-09-14 11:22:20|3337.33|3328.63|3338.45|3329.75|3338.65|3329.95|3337.23|3328.53|38
1631618550000|2021-09-14 11:22:30|3338.43|3329.73|3338.31|3329.61|3338.63|3329.93|3338.12|3329.42|33
1631618560000|2021-09-14 11:22:40|3338.33|3329.63|3339.15|3330.45|3339.15|3330.45|3338.2|3329.5|36
1631618570000|2021-09-14 11:22:50|3339.53|3330.83|3339.35|3330.65|3339.57|3330.87|3339.07|3330.37|32
1631618580000|2021-09-14 11:23:00|3339.42|3330.72|3338.56|3329.86|3339.6|3330.9|3338.2|3329.5|35
1631618590000|2021-09-14 11:23:10|3338.59|3329.89|3338.52|3329.82|3339.38|3330.68|3338.39|3329.69|38
1631618600000|2021-09-14 11:23:20|3338.64|3329.94|3338.45|3329.75|3338.91|3330.21|3338.29|3329.59|31
1631618610000|2021-09-14 11:23:30|3338.64|3329.94|3338.68|3329.98|3339.18|3330.48|3338.49|3329.79|36
1631618620000|2021-09-14 11:23:40|3339.13|3330.43|3338.47|3329.77|3339.18|3330.48|3338.21|3329.51|33
1631618630000|2021-09-14 11:23:50|3338.65|3329.95|3337.24|3328.54|3338.83|3330.13|3337.24|3328.54|32
1631618640000|2021-09-14 11:24:00|3337.27|3328.57|3336.82|3328.12|3337.27|3328.57|3336.59|3327.89|36
1631618650000|2021-09-14 11:24:10|3336.78|3328.08|3336.6|3327.9|3336.86|3328.16|3336.6|3327.9|39
1631618660000|2021-09-14 11:24:20|3336.66|3327.96|3337.05|3328.35|3337.05|3328.35|3336.64|3327.94|30
1631618670000|2021-09-14 11:24:30|3336.92|3328.22|3336.91|3328.21|3336.92|3328.22|3336.75|3328.05|31
1631618680000|2021-09-14 11:24:40|3336.96|3328.26|3338.15|3329.45|3338.25|3329.55|3336.95|3328.25|30
1631618690000|2021-09-14 11:24:50|3338.56|3329.86|3338.5|3329.8|3338.77|3330.07|3338.1|3329.4|34
1631618700000|2021-09-14 11:25:00|3338.49|3329.79|3338.32|3329.62|3338.75|3330.05|3338.32|3329.62|27
1631618710000|2021-09-14 11:25:10|3338.11|3329.41|3339.1|3330.4|3339.1|3330.4|3338.02|3329.32|24
1631618720000|2021-09-14 11:25:20|3339.17|3330.47|3338.41|3329.71|3339.18|3330.48|3338.41|3329.71|20
1631618730000|2021-09-14 11:25:30|3338.71|3330.01|3340.04|3331.34|3340.25|3331.55|3338.67|3329.97|30
1631618740000|2021-09-14 11:25:40|3340.13|3331.43|3340.02|3331.32|3340.91|3332.21|3339.73|3331.03|34
1631618750000|2021-09-14 11:25:50|3340.04|3331.34|3340.07|3331.37|3340.58|3331.88|3339.66|3330.96|37
1631618760000|2021-09-14 11:26:00|3340.04|3331.34|3340.12|3331.42|3340.46|3331.76|3340.01|3331.31|33
1631618770000|2021-09-14 11:26:10|3340.16|3331.46|3338.41|3329.71|3340.45|3331.75|3338.41|3329.71|33
1631618780000|2021-09-14 11:26:20|3338.38|3329.68|3338.17|3329.47|3338.38|3329.68|3337.27|3328.57|33
1631618790000|2021-09-14 11:26:30|3338.18|3329.48|3337.97|3329.27|3338.2|3329.5|3337.96|3329.26|33
1631618800000|2021-09-14 11:26:40|3338.09|3329.39|3338.09|3329.39|3338.18|3329.48|3338.03|3329.33|25
1631618810000|2021-09-14 11:26:50|3338.11|3329.41|3338.11|3329.41|3338.18|3329.48|3338.1|3329.4|19
1631618820000|2021-09-14 11:27:00|3338.14|3329.44|3338.13|3329.43|3339.56|3330.86|3338.11|3329.41|29
1631618830000|2021-09-14 11:27:10|3338.11|3329.41|3338.46|3329.76|3338.46|3329.76|3337.99|3329.29|28
1631618840000|2021-09-14 11:27:20|3338.65|3329.95|3338.45|3329.75|3338.65|3329.95|3338.3|3329.6|27
1631618850000|2021-09-14 11:27:30|3338.53|3329.83|3338.54|3329.84|3338.81|3330.11|3338.44|3329.74|33
1631618860000|2021-09-14 11:27:40|3338.65|3329.95|3338.69|3329.99|3338.79|3330.09|3338.48|3329.78|32
1631618870000|2021-09-14 11:27:50|3338.67|3329.97|3338.64|3329.94|3338.73|3330.03|3338.52|3329.82|27
1631618880000|2021-09-14 11:28:00|3338.62|3329.92|3338.72|3330.02|3338.85|3330.15|3338.61|3329.91|8
1631618890000|2021-09-14 11:28:10|3338.68|3329.98|3339.48|3330.78|3339.76|3331.06|3338.67|3329.97|29
1631618900000|2021-09-14 11:28:20|3339.46|3330.76|3337.76|3329.06|3339.47|3330.77|3337.76|3329.06|34
1631618910000|2021-09-14 11:28:30|3337.61|3328.91|3337.27|3328.57|3337.61|3328.91|3337.04|3328.34|32
1631618920000|2021-09-14 11:28:40|3337.26|3328.56|3337.23|3328.53|3337.33|3328.63|3337.22|3328.52|24
1631618930000|2021-09-14 11:28:50|3337.25|3328.55|3337.08|3328.38|3337.27|3328.57|3337.08|3328.38|31
1631618940000|2021-09-14 11:29:00|3337.1|3328.4|3337.21|3328.51|3337.21|3328.51|3337.03|3328.33|27
1631618950000|2021-09-14 11:29:10|3337.22|3328.52|3336.97|3328.27|3337.23|3328.53|3336.96|3328.26|36
1631618960000|2021-09-14 11:29:20|3336.91|3328.21|3337.07|3328.37|3337.1|3328.4|3336.89|3328.19|32
1631618970000|2021-09-14 11:29:30|3337.11|3328.41|3337.96|3329.26|3338.21|3329.51|3337.11|3328.41|32
1631618980000|2021-09-14 11:29:40|3337.98|3329.28|3338.1|3329.4|3338.18|3329.48|3337.89|3329.19|29
1631618990000|2021-09-14 11:29:50|3337.97|3329.27|3338.89|3330.19|3339.32|3330.62|3337.96|3329.26|32
1631619000000|2021-09-14 11:30:00|3338.63|3329.93|3341.48|3332.78|3341.48|3332.78|3338.62|3329.92|29
1631619010000|2021-09-14 11:30:10|3342|3333.3|3343.7|3335|3345.62|3336.92|3342|3333.3|39
1631619020000|2021-09-14 11:30:20|3343.85|3335.15|3342.44|3333.74|3343.85|3335.15|3342.07|3333.37|39
1631619030000|2021-09-14 11:30:30|3342.71|3334.01|3342.24|3333.54|3342.74|3334.04|3341.95|3333.25|34
1631619040000|2021-09-14 11:30:40|3342.17|3333.47|3340.2|3331.5|3342.31|3333.61|3340.2|3331.5|39
1631619050000|2021-09-14 11:30:50|3340.44|3331.74|3340.12|3331.42|3340.84|3332.14|3340.1|3331.4|34
1631619060000|2021-09-14 11:31:00|3339.92|3331.22|3338.29|3329.59|3339.92|3331.22|3338.29|3329.59|30
1631619070000|2021-09-14 11:31:10|3338.23|3329.53|3337.91|3329.21|3338.25|3329.55|3337.88|3329.18|31
1631619080000|2021-09-14 11:31:20|3337.97|3329.27|3338.77|3330.07|3338.94|3330.24|3337.85|3329.15|29
1631619090000|2021-09-14 11:31:30|3338.75|3330.05|3338.06|3329.36|3338.9|3330.2|3337.97|3329.27|32
1631619100000|2021-09-14 11:31:40|3338.04|3329.34|3336.79|3328.09|3338.04|3329.34|3336.78|3328.08|25
1631619110000|2021-09-14 11:31:50|3336.78|3328.08|3336.31|3327.61|3336.86|3328.16|3336.31|3327.61|22
1631619120000|2021-09-14 11:32:00|3336.42|3327.72|3336.71|3328.01|3337.18|3328.48|3336.3|3327.6|36
1631619130000|2021-09-14 11:32:10|3336.74|3328.04|3336.53|3327.83|3336.78|3328.08|3336.45|3327.75|31
1631619140000|2021-09-14 11:32:20|3336.44|3327.74|3336.38|3327.68|3336.6|3327.9|3336.17|3327.47|37
1631619150000|2021-09-14 11:32:30|3336.33|3327.63|3336.6|3327.9|3336.64|3327.94|3336.33|3327.63|24
1631619160000|2021-09-14 11:32:40|3336.57|3327.87|3335.47|3326.77|3336.57|3327.87|3335.33|3326.63|28
1631619170000|2021-09-14 11:32:50|3335.35|3326.65|3333.88|3325.18|3335.68|3326.98|3333.58|3324.88|38
1631619180000|2021-09-14 11:33:00|3333.95|3325.25|3333.37|3324.67|3334.05|3325.35|3333.37|3324.67|35
1631619190000|2021-09-14 11:33:10|3333.62|3324.92|3333.91|3325.21|3334.05|3325.35|3332.73|3324.03|37
1631619200000|2021-09-14 11:33:20|3334.01|3325.31|3333.78|3325.08|3334.05|3325.35|3333.74|3325.04|34
1631619210000|2021-09-14 11:33:30|3333.79|3325.09|3332.71|3324.01|3333.87|3325.17|3332.47|3323.77|35
1631619220000|2021-09-14 11:33:40|3332.43|3323.73|3332.42|3323.72|3332.63|3323.93|3332.08|3323.38|36
1631619230000|2021-09-14 11:33:50|3332.07|3323.37|3332.34|3323.64|3332.5|3323.8|3331.65|3322.95|37
1631619240000|2021-09-14 11:34:00|3332.03|3323.33|3331.73|3323.03|3333.82|3325.12|3331.73|3323.03|40
1631619250000|2021-09-14 11:34:10|3331.77|3323.07|3330.8|3322.1|3332.25|3323.55|3330.59|3321.89|34
1631619260000|2021-09-14 11:34:20|3330.87|3322.17|3330.84|3322.14|3331.17|3322.47|3330.78|3322.08|28
1631619270000|2021-09-14 11:34:30|3330.89|3322.19|3330.7|3322|3330.93|3322.23|3330.7|3322|31
1631619280000|2021-09-14 11:34:40|3330.68|3321.98|3330.61|3321.91|3330.68|3321.98|3330.21|3321.51|32
1631619290000|2021-09-14 11:34:50|3330.43|3321.73|3331.7|3323|3331.96|3323.26|3330.38|3321.68|35
1631619300000|2021-09-14 11:35:00|3331.79|3323.09|3330.23|3321.53|3332.16|3323.46|3330.22|3321.52|25
1631619310000|2021-09-14 11:35:10|3330.21|3321.51|3330.4|3321.7|3330.56|3321.86|3330.19|3321.49|27
1631619320000|2021-09-14 11:35:20|3330.39|3321.69|3330.38|3321.68|3330.46|3321.76|3330.34|3321.64|21
1631619330000|2021-09-14 11:35:30|3330.37|3321.67|3330.39|3321.69|3330.52|3321.82|3330.35|3321.65|21
1631619340000|2021-09-14 11:35:40|3330.4|3321.7|3330.49|3321.79|3330.53|3321.83|3330.36|3321.66|26
1631619350000|2021-09-14 11:35:50|3330.45|3321.75|3330.45|3321.75|3330.58|3321.88|3330.42|3321.72|15
1631619360000|2021-09-14 11:36:00|3330.34|3321.64|3329.73|3321.03|3330.55|3321.85|3329.61|3320.91|27
1631619370000|2021-09-14 11:36:10|3329.62|3320.92|3329.75|3321.05|3329.75|3321.05|3329.56|3320.86|7
1631619380000|2021-09-14 11:36:20|3329.74|3321.04|3329.74|3321.04|3329.83|3321.13|3329.73|3321.03|8
1631619390000|2021-09-14 11:36:30|3329.75|3321.05|3330.45|3321.75|3330.5|3321.8|3329.74|3321.04|18
1631619400000|2021-09-14 11:36:40|3330.44|3321.74|3330.08|3321.38|3330.48|3321.78|3330.01|3321.31|20
1631619410000|2021-09-14 11:36:50|3330.02|3321.32|3330.09|3321.39|3330.18|3321.48|3330|3321.3|23
1631619420000|2021-09-14 11:37:00|3330.12|3321.42|3331.83|3323.13|3332.09|3323.39|3330.06|3321.36|21
1631619430000|2021-09-14 11:37:10|3331.23|3322.53|3330.86|3322.16|3331.23|3322.53|3330.69|3321.99|36
1631619440000|2021-09-14 11:37:20|3330.72|3322.02|3330.82|3322.12|3330.9|3322.2|3330.55|3321.85|28
1631619450000|2021-09-14 11:37:30|3330.79|3322.09|3330.93|3322.23|3331.02|3322.32|3330.74|3322.04|25
1631619460000|2021-09-14 11:37:40|3330.91|3322.21|3330.59|3321.89|3330.96|3322.26|3330.59|3321.89|32
1631619470000|2021-09-14 11:37:50|3330.65|3321.95|3331.89|3323.19|3331.9|3323.2|3330.65|3321.95|32
1631619480000|2021-09-14 11:38:00|3331.62|3322.92|3331|3322.3|3331.92|3323.22|3331|3322.3|35
1631619490000|2021-09-14 11:38:10|3330.97|3322.27|3331.16|3322.46|3331.31|3322.61|3330.79|3322.09|30
1631619500000|2021-09-14 11:38:20|3331.28|3322.58|3331.16|3322.46|3331.36|3322.66|3331.06|3322.36|32
1631619510000|2021-09-14 11:38:30|3331.21|3322.51|3331.4|3322.7|3331.46|3322.76|3331.19|3322.49|34
1631619520000|2021-09-14 11:38:40|3331.22|3322.52|3331.14|3322.44|3331.24|3322.54|3330.97|3322.27|25
1631619530000|2021-09-14 11:38:50|3331.08|3322.38|3331.57|3322.87|3331.86|3323.16|3331.04|3322.34|28
1631619540000|2021-09-14 11:39:00|3331.67|3322.97|3332.67|3323.97|3333.09|3324.39|3331.46|3322.76|33
1631619550000|2021-09-14 11:39:10|3332.62|3323.92|3332.84|3324.14|3332.84|3324.14|3332.49|3323.79|33
1631619560000|2021-09-14 11:39:20|3332.65|3323.95|3332.14|3323.44|3332.77|3324.07|3332.14|3323.44|26
1631619570000|2021-09-14 11:39:30|3331.87|3323.17|3332.16|3323.46|3332.22|3323.52|3331.87|3323.17|30
1631619580000|2021-09-14 11:39:40|3332.13|3323.43|3331.92|3323.22|3332.16|3323.46|3331.78|3323.08|25
1631619590000|2021-09-14 11:39:50|3331.84|3323.14|3330.84|3322.14|3331.92|3323.22|3330.8|3322.1|35
1631619600000|2021-09-14 11:40:00|3330.71|3322.01|3329.82|3321.12|3330.74|3322.04|3329.78|3321.08|30
1631619610000|2021-09-14 11:40:10|3329.92|3321.22|3329.97|3321.27|3330.01|3321.31|3329.34|3320.64|27
1631619620000|2021-09-14 11:40:20|3329.64|3320.94|3328.86|3320.16|3329.97|3321.27|3328.86|3320.16|27
1631619630000|2021-09-14 11:40:30|3328.89|3320.19|3328.24|3319.54|3329.03|3320.33|3327.86|3319.16|27
1631619640000|2021-09-14 11:40:40|3327.82|3319.12|3327.54|3318.84|3328.3|3319.6|3327.09|3318.39|35
1631619650000|2021-09-14 11:40:50|3327.61|3318.91|3323.82|3315.12|3327.61|3318.91|3323.46|3314.76|34
1631619660000|2021-09-14 11:41:00|3323.63|3314.93|3327.48|3318.78|3327.48|3318.78|3323.36|3314.66|35
1631619670000|2021-09-14 11:41:10|3327.49|3318.79|3326.62|3317.92|3327.6|3318.9|3326.62|3317.92|33
1631619680000|2021-09-14 11:41:20|3326.64|3317.94|3328.63|3319.93|3328.65|3319.95|3326.35|3317.65|37
1631619690000|2021-09-14 11:41:30|3328.52|3319.82|3327.28|3318.58|3328.58|3319.88|3327.13|3318.43|38
1631619700000|2021-09-14 11:41:40|3327.37|3318.67|3326.36|3317.66|3327.56|3318.86|3326.21|3317.51|34
1631619710000|2021-09-14 11:41:50|3326.43|3317.73|3327.06|3318.36|3327.12|3318.42|3325.52|3316.82|36
1631619720000|2021-09-14 11:42:00|3327.07|3318.37|3327.46|3318.76|3327.76|3319.06|3327.07|3318.37|36
1631619730000|2021-09-14 11:42:10|3327.47|3318.77|3327.67|3318.97|3327.67|3318.97|3327.42|3318.72|35
1631619740000|2021-09-14 11:42:20|3327.63|3318.93|3327.37|3318.67|3327.63|3318.93|3326.86|3318.16|29
1631619750000|2021-09-14 11:42:30|3327.38|3318.68|3328.19|3319.49|3328.23|3319.53|3327.18|3318.48|33
1631619760000|2021-09-14 11:42:40|3328.3|3319.6|3326.86|3318.16|3328.35|3319.65|3326.86|3318.16|39
1631619770000|2021-09-14 11:42:50|3326.89|3318.19|3325.92|3317.22|3326.97|3318.27|3325.88|3317.18|34
1631619780000|2021-09-14 11:43:00|3325.96|3317.26|3324.28|3315.58|3325.98|3317.28|3324.23|3315.53|37
1631619790000|2021-09-14 11:43:10|3324.06|3315.36|3322.86|3314.16|3324.32|3315.62|3322.68|3313.98|39
1631619800000|2021-09-14 11:43:20|3323|3314.3|3324|3315.3|3324.19|3315.49|3322.98|3314.28|35
1631619810000|2021-09-14 11:43:30|3323.98|3315.28|3323.13|3314.43|3324.04|3315.34|3322.64|3313.94|36
1631619820000|2021-09-14 11:43:40|3323.11|3314.41|3322.96|3314.26|3323.11|3314.41|3322.53|3313.83|35
1631619830000|2021-09-14 11:43:50|3322.92|3314.22|3323.08|3314.38|3323.82|3315.12|3322.92|3314.22|37
1631619840000|2021-09-14 11:44:00|3322.88|3314.18|3323.41|3314.71|3323.49|3314.79|3322.79|3314.09|34
1631619850000|2021-09-14 11:44:10|3323.47|3314.77|3322.29|3313.59|3323.47|3314.77|3322.28|3313.58|26
1631619860000|2021-09-14 11:44:20|3322.35|3313.65|3322.5|3313.8|3322.91|3314.21|3322.35|3313.65|32
1631619870000|2021-09-14 11:44:30|3322.75|3314.05|3322.58|3313.88|3322.78|3314.08|3322.54|3313.84|29
1631619880000|2021-09-14 11:44:40|3322.68|3313.98|3323.26|3314.56|3323.38|3314.68|3322.65|3313.95|34
1631619890000|2021-09-14 11:44:50|3323.18|3314.48|3322.99|3314.29|3323.39|3314.69|3322.92|3314.22|35
1631619900000|2021-09-14 11:45:00|3323|3314.3|3322.3|3313.6|3323|3314.3|3322.21|3313.51|34
1631619910000|2021-09-14 11:45:10|3321.98|3313.28|3322.17|3313.47|3322.27|3313.57|3321.98|3313.28|35
1631619920000|2021-09-14 11:45:20|3322.12|3313.42|3322.65|3313.95|3323.25|3314.55|3321.94|3313.24|37
1631619930000|2021-09-14 11:45:30|3322.48|3313.78|3322.86|3314.16|3323.02|3314.32|3322.42|3313.72|34
1631619940000|2021-09-14 11:45:40|3322.85|3314.15|3324.37|3315.67|3324.37|3315.67|3322.71|3314.01|35
1631619950000|2021-09-14 11:45:50|3324.3|3315.6|3324.01|3315.31|3324.58|3315.88|3323.75|3315.05|36
1631619960000|2021-09-14 11:46:00|3324.16|3315.46|3324.72|3316.02|3325.24|3316.54|3324.16|3315.46|34
1631619970000|2021-09-14 11:46:10|3324.68|3315.98|3324.06|3315.36|3324.85|3316.15|3323.77|3315.07|36
1631619980000|2021-09-14 11:46:20|3324.31|3315.61|3325.14|3316.44|3325.3|3316.6|3324.31|3315.61|22
1631619990000|2021-09-14 11:46:30|3325.23|3316.53|3327.29|3318.59|3328.25|3319.55|3325.23|3316.53|36
1631620000000|2021-09-14 11:46:40|3327.51|3318.81|3328.33|3319.63|3329.06|3320.36|3327.51|3318.81|38
1631620010000|2021-09-14 11:46:50|3328.11|3319.41|3327.43|3318.73|3328.11|3319.41|3327.34|3318.64|38
1631620020000|2021-09-14 11:47:00|3327.22|3318.52|3327.3|3318.6|3327.43|3318.73|3327.14|3318.44|31
1631620030000|2021-09-14 11:47:10|3327.33|3318.63|3327.4|3318.7|3327.43|3318.73|3327.11|3318.41|34
1631620040000|2021-09-14 11:47:20|3327.41|3318.71|3327.56|3318.86|3328.34|3319.64|3327.41|3318.71|38
1631620050000|2021-09-14 11:47:30|3327.34|3318.64|3327.5|3318.8|3327.59|3318.89|3327.2|3318.5|34
1631620060000|2021-09-14 11:47:40|3327.61|3318.91|3327.52|3318.82|3327.64|3318.94|3327.41|3318.71|27
1631620070000|2021-09-14 11:47:50|3327.46|3318.76|3327.14|3318.44|3327.63|3318.93|3327.14|3318.44|28
1631620080000|2021-09-14 11:48:00|3326.38|3317.68|3326.11|3317.41|3326.96|3318.26|3326.05|3317.35|32
1631620090000|2021-09-14 11:48:10|3326.1|3317.4|3326.53|3317.83|3326.55|3317.85|3326.09|3317.39|31
1631620100000|2021-09-14 11:48:20|3326.27|3317.57|3326.26|3317.56|3326.59|3317.89|3326.26|3317.56|32
1631620110000|2021-09-14 11:48:30|3326.34|3317.64|3327.12|3318.42|3327.13|3318.43|3326.34|3317.64|35
1631620120000|2021-09-14 11:48:40|3327.14|3318.44|3330.21|3321.51|3330.21|3321.51|3327.07|3318.37|33
1631620130000|2021-09-14 11:48:50|3330.55|3321.85|3332.75|3324.05|3332.75|3324.05|3330.55|3321.85|31
1631620140000|2021-09-14 11:49:00|3332.76|3324.06|3333.67|3324.97|3334.42|3325.72|3332.76|3324.06|34
1631620150000|2021-09-14 11:49:10|3333.22|3324.52|3333.01|3324.31|3333.24|3324.54|3332.94|3324.24|34
1631620160000|2021-09-14 11:49:20|3332.8|3324.1|3332.47|3323.77|3332.8|3324.1|3332.11|3323.41|38
1631620170000|2021-09-14 11:49:30|3332.67|3323.97|3332.83|3324.13|3333.05|3324.35|3332.67|3323.97|37
1631620180000|2021-09-14 11:49:40|3332.88|3324.18|3333.65|3324.95|3334.42|3325.72|3332.87|3324.17|33
1631620190000|2021-09-14 11:49:50|3333.26|3324.56|3332.93|3324.23|3333.44|3324.74|3332.53|3323.83|30
1631620200000|2021-09-14 11:50:00|3332.59|3323.89|3332.92|3324.22|3333.21|3324.51|3332.59|3323.89|35
1631620210000|2021-09-14 11:50:10|3332.99|3324.29|3332.17|3323.47|3333.02|3324.32|3332.17|3323.47|31
1631620220000|2021-09-14 11:50:20|3332.24|3323.54|3332.56|3323.86|3332.79|3324.09|3332.2|3323.5|34
1631620230000|2021-09-14 11:50:30|3332.6|3323.9|3334.26|3325.56|3334.37|3325.67|3332.6|3323.9|29
1631620240000|2021-09-14 11:50:40|3334.29|3325.59|3334.25|3325.55|3334.32|3325.62|3334.14|3325.44|30
1631620250000|2021-09-14 11:50:50|3334.26|3325.56|3336.02|3327.32|3336.09|3327.39|3334.26|3325.56|32
1631620260000|2021-09-14 11:51:00|3335.76|3327.06|3336.72|3328.02|3336.73|3328.03|3335.6|3326.9|32
1631620270000|2021-09-14 11:51:10|3336.68|3327.98|3336.8|3328.1|3336.8|3328.1|3336.54|3327.84|30
1631620280000|2021-09-14 11:51:20|3336.73|3328.03|3336.66|3327.96|3336.87|3328.17|3336.56|3327.86|29
1631620290000|2021-09-14 11:51:30|3336.67|3327.97|3336.84|3328.14|3336.86|3328.16|3336.64|3327.94|21
1631620300000|2021-09-14 11:51:40|3337.48|3328.78|3337.24|3328.54|3337.55|3328.85|3337.24|3328.54|18
1631620310000|2021-09-14 11:51:50|3337.18|3328.48|3337.65|3328.95|3337.78|3329.08|3336.76|3328.06|32
1631620320000|2021-09-14 11:52:00|3337.31|3328.61|3335.84|3327.14|3337.67|3328.97|3335.84|3327.14|34
1631620330000|2021-09-14 11:52:10|3335.87|3327.17|3335.92|3327.22|3336|3327.3|3335.81|3327.11|35
1631620340000|2021-09-14 11:52:20|3335.74|3327.04|3335.39|3326.69|3335.84|3327.14|3335.22|3326.52|33
1631620350000|2021-09-14 11:52:30|3335.33|3326.63|3336.24|3327.54|3336.56|3327.86|3335.33|3326.63|31
1631620360000|2021-09-14 11:52:40|3335.94|3327.24|3336.74|3328.04|3336.79|3328.09|3335.86|3327.16|30
1631620370000|2021-09-14 11:52:50|3336.71|3328.01|3336.67|3327.97|3336.83|3328.13|3336.51|3327.81|35
1631620380000|2021-09-14 11:53:00|3336.44|3327.74|3333.45|3324.75|3336.64|3327.94|3333.45|3324.75|33
1631620390000|2021-09-14 11:53:10|3333.6|3324.9|3333.81|3325.11|3333.82|3325.12|3333.42|3324.72|34
1631620400000|2021-09-14 11:53:20|3333.79|3325.09|3334.5|3325.8|3334.5|3325.8|3333.75|3325.05|35
1631620410000|2021-09-14 11:53:30|3334.44|3325.74|3334.08|3325.38|3334.54|3325.84|3333.95|3325.25|38
1631620420000|2021-09-14 11:53:40|3333.98|3325.28|3333.36|3324.66|3334.02|3325.32|3333.35|3324.65|31
1631620430000|2021-09-14 11:53:50|3333.52|3324.82|3334.19|3325.49|3334.19|3325.49|3333.37|3324.67|30
1631620440000|2021-09-14 11:54:00|3334.12|3325.42|3334.16|3325.46|3334.36|3325.66|3333.32|3324.62|31
1631620450000|2021-09-14 11:54:10|3334.26|3325.56|3334.67|3325.97|3335.17|3326.47|3334.11|3325.41|29
1631620460000|2021-09-14 11:54:20|3334.65|3325.95|3334.43|3325.73|3335.01|3326.31|3334.41|3325.71|27
1631620470000|2021-09-14 11:54:30|3334.5|3325.8|3334.97|3326.27|3335.02|3326.32|3334.41|3325.71|28
1631620480000|2021-09-14 11:54:40|3334.95|3326.25|3334.08|3325.38|3335.01|3326.31|3333.51|3324.81|30
1631620490000|2021-09-14 11:54:50|3334.09|3325.39|3331.32|3322.62|3334.12|3325.42|3331.27|3322.57|33
1631620500000|2021-09-14 11:55:00|3331.28|3322.58|3330.97|3322.27|3331.28|3322.58|3330.49|3321.79|33
1631620510000|2021-09-14 11:55:10|3331.03|3322.33|3330.75|3322.05|3331.16|3322.46|3330.59|3321.89|33
1631620520000|2021-09-14 11:55:20|3330.73|3322.03|3332.99|3324.29|3333.31|3324.61|3330.69|3321.99|31
1631620530000|2021-09-14 11:55:30|3333.07|3324.37|3334.42|3325.72|3334.74|3326.04|3333|3324.3|33
1631620540000|2021-09-14 11:55:40|3334.37|3325.67|3333.3|3324.6|3334.49|3325.79|3333.25|3324.55|24
1631620550000|2021-09-14 11:55:50|3333.38|3324.68|3335.01|3326.31|3335.01|3326.31|3333.22|3324.52|31
1631620560000|2021-09-14 11:56:00|3335.04|3326.34|3335.07|3326.37|3335.15|3326.45|3334.84|3326.14|32
1631620570000|2021-09-14 11:56:10|3335.1|3326.4|3337.14|3328.44|3337.3|3328.6|3334.93|3326.23|35
1631620580000|2021-09-14 11:56:20|3337.17|3328.47|3336.45|3327.75|3337.23|3328.53|3335.94|3327.24|31
1631620590000|2021-09-14 11:56:30|3336.18|3327.48|3336.01|3327.31|3336.18|3327.48|3335.64|3326.94|38
1631620600000|2021-09-14 11:56:40|3336.07|3327.37|3336.4|3327.7|3337.4|3328.7|3336.07|3327.37|38
1631620610000|2021-09-14 11:56:50|3336.26|3327.56|3336.67|3327.97|3336.79|3328.09|3335.87|3327.17|31
1631620620000|2021-09-14 11:57:00|3336.66|3327.96|3336.69|3327.99|3336.77|3328.07|3336.54|3327.84|28
1631620630000|2021-09-14 11:57:10|3336.68|3327.98|3336.35|3327.65|3336.75|3328.05|3335|3326.3|23
1631620640000|2021-09-14 11:57:20|3336.39|3327.69|3334.93|3326.23|3336.8|3328.1|3334.93|3326.23|30
1631620650000|2021-09-14 11:57:30|3334.9|3326.2|3334.16|3325.46|3335.17|3326.47|3334.1|3325.4|33
1631620660000|2021-09-14 11:57:40|3334.13|3325.43|3333.28|3324.58|3334.81|3326.11|3333.28|3324.58|30
1631620670000|2021-09-14 11:57:50|3333.23|3324.53|3333.1|3324.4|3333.28|3324.58|3332.76|3324.06|20
1631620680000|2021-09-14 11:58:00|3333.04|3324.34|3334.42|3325.72|3334.44|3325.74|3332.77|3324.07|28
1631620690000|2021-09-14 11:58:10|3334.41|3325.71|3332.75|3324.05|3335.13|3326.43|3332.73|3324.03|23
1631620700000|2021-09-14 11:58:20|3332.46|3323.76|3332.82|3324.12|3333.14|3324.44|3332.46|3323.76|22
1631620710000|2021-09-14 11:58:30|3332.67|3323.97|3332.74|3324.04|3332.81|3324.11|3332.67|3323.97|14
1631620720000|2021-09-14 11:58:40|3332.77|3324.07|3332.74|3324.04|3332.83|3324.13|3332.74|3324.04|5
1631620730000|2021-09-14 11:58:50|3332.75|3324.05|3334.51|3325.81|3334.6|3325.9|3332.75|3324.05|21
1631620740000|2021-09-14 11:59:00|3334.56|3325.86|3334.95|3326.25|3335.2|3326.5|3334.55|3325.85|33
1631620750000|2021-09-14 11:59:10|3334.97|3326.27|3334.99|3326.29|3335.12|3326.42|3334.86|3326.16|35
1631620760000|2021-09-14 11:59:20|3334.98|3326.28|3334.17|3325.47|3335.07|3326.37|3334.17|3325.47|33
1631620770000|2021-09-14 11:59:30|3334.26|3325.56|3334.31|3325.61|3334.55|3325.85|3334.21|3325.51|29
1631620780000|2021-09-14 11:59:40|3334.26|3325.56|3334.53|3325.83|3334.78|3326.08|3334.16|3325.46|34
1631620790000|2021-09-14 11:59:50|3334.49|3325.79|3334.59|3325.89|3334.76|3326.06|3334.41|3325.71|31
1631620800000|2021-09-14 12:00:00|3334.57|3325.87|3333.78|3325.08|3334.57|3325.87|3332.81|3324.11|37
1631620810000|2021-09-14 12:00:10|3333.49|3324.79|3333.43|3324.73|3333.77|3325.07|3333.36|3324.66|18
1631620820000|2021-09-14 12:00:20|3333.4|3324.7|3331.9|3323.2|3334.36|3325.66|3331.9|3323.2|28
1631620830000|2021-09-14 12:00:30|3331.7|3323|3331.84|3323.14|3331.86|3323.16|3331.7|3323|11
1631620840000|2021-09-14 12:00:40|3331.76|3323.06|3333.31|3324.61|3333.4|3324.7|3331.63|3322.93|24
1631620850000|2021-09-14 12:00:50|3333.36|3324.66|3333.14|3324.44|3333.54|3324.84|3333.11|3324.41|29
1631620860000|2021-09-14 12:01:00|3333.17|3324.47|3335.58|3326.88|3335.58|3326.88|3333.05|3324.35|38
1631620870000|2021-09-14 12:01:10|3335.6|3326.9|3337.97|3329.27|3337.98|3329.28|3335.6|3326.9|35
1631620880000|2021-09-14 12:01:20|3337.95|3329.25|3338.17|3329.47|3338.2|3329.5|3337.66|3328.96|33
1631620890000|2021-09-14 12:01:30|3338.14|3329.44|3337.47|3328.77|3338.14|3329.44|3337.47|3328.77|30
1631620900000|2021-09-14 12:01:40|3337.32|3328.62|3338.56|3329.86|3338.61|3329.91|3336.8|3328.1|31
1631620910000|2021-09-14 12:01:50|3338.54|3329.84|3338.63|3329.93|3338.66|3329.96|3338.2|3329.5|20
1631620920000|2021-09-14 12:02:00|3338.7|3330|3338.42|3329.72|3339.1|3330.4|3338.25|3329.55|24
1631620930000|2021-09-14 12:02:10|3338.41|3329.71|3338.58|3329.88|3338.72|3330.02|3338.19|3329.49|34
1631620940000|2021-09-14 12:02:20|3338.7|3330|3338.86|3330.16|3338.87|3330.17|3338.63|3329.93|16
1631620950000|2021-09-14 12:02:30|3338.83|3330.13|3339.04|3330.34|3339.82|3331.12|3338.64|3329.94|33
1631620960000|2021-09-14 12:02:40|3338.97|3330.27|3339.85|3331.15|3340|3331.3|3338.97|3330.27|27
1631620970000|2021-09-14 12:02:50|3339.86|3331.16|3338.67|3329.97|3339.91|3331.21|3338.44|3329.74|39
1631620980000|2021-09-14 12:03:00|3338.71|3330.01|3338.63|3329.93|3338.76|3330.06|3338.55|3329.85|34
1631620990000|2021-09-14 12:03:10|3338.49|3329.79|3337.55|3328.85|3338.49|3329.79|3337.34|3328.64|37
1631621000000|2021-09-14 12:03:20|3337.53|3328.83|3337.46|3328.76|3337.59|3328.89|3337.42|3328.72|26
1631621010000|2021-09-14 12:03:30|3337.48|3328.78|3335.4|3326.7|3337.61|3328.91|3335.4|3326.7|33
1631621020000|2021-09-14 12:03:40|3335.42|3326.72|3335.75|3327.05|3335.75|3327.05|3335.35|3326.65|22
1631621030000|2021-09-14 12:03:50|3335.81|3327.11|3337.52|3328.82|3337.55|3328.85|3335.81|3327.11|33
1631621040000|2021-09-14 12:04:00|3337.49|3328.79|3338.45|3329.75|3338.45|3329.75|3337.49|3328.79|34
1631621050000|2021-09-14 12:04:10|3338.63|3329.93|3338.42|3329.72|3338.88|3330.18|3338.36|3329.66|25
1631621060000|2021-09-14 12:04:20|3338.43|3329.73|3339.3|3330.6|3339.31|3330.61|3337.57|3328.87|36
1631621070000|2021-09-14 12:04:30|3339.25|3330.55|3339.26|3330.56|3339.26|3330.56|3338.64|3329.94|32
1631621080000|2021-09-14 12:04:40|3339.05|3330.35|3339.01|3330.31|3339.35|3330.65|3339.01|3330.31|34
1631621090000|2021-09-14 12:04:50|3338.3|3329.6|3337.8|3329.1|3338.3|3329.6|3337.56|3328.86|37
1631621100000|2021-09-14 12:05:00|3337.92|3329.22|3338.49|3329.79|3338.59|3329.89|3337.92|3329.22|34
1631621110000|2021-09-14 12:05:10|3338.5|3329.8|3338.41|3329.71|3338.5|3329.8|3338.41|3329.71|19
1631621120000|2021-09-14 12:05:20|3338.39|3329.69|3338.52|3329.82|3338.55|3329.85|3338.39|3329.69|24
1631621130000|2021-09-14 12:05:30|3338.53|3329.83|3337.11|3328.41|3338.59|3329.89|3336.99|3328.29|28
1631621140000|2021-09-14 12:05:40|3337.51|3328.81|3336.92|3328.22|3337.73|3329.03|3336.92|3328.22|28
1631621150000|2021-09-14 12:05:50|3336.88|3328.18|3336.8|3328.1|3336.98|3328.28|3336.8|3328.1|16
1631621160000|2021-09-14 12:06:00|3336.77|3328.07|3338.54|3329.84|3338.58|3329.88|3336.77|3328.07|32
1631621170000|2021-09-14 12:06:10|3338.56|3329.86|3334.02|3325.32|3338.56|3329.86|3334.02|3325.32|37
1631621180000|2021-09-14 12:06:20|3333.73|3325.03|3332.1|3323.4|3333.73|3325.03|3331.84|3323.14|31
1631621190000|2021-09-14 12:06:30|3332.48|3323.78|3333.6|3324.9|3333.6|3324.9|3331.98|3323.28|37
1631621200000|2021-09-14 12:06:40|3333.57|3324.87|3331.48|3322.78|3333.66|3324.96|3331.4|3322.7|37
1631621210000|2021-09-14 12:06:50|3331.4|3322.7|3330.39|3321.69|3332.36|3323.66|3330.34|3321.64|39
1631621220000|2021-09-14 12:07:00|3330.54|3321.84|3330.1|3321.4|3330.54|3321.84|3329.6|3320.9|35
1631621230000|2021-09-14 12:07:10|3330.03|3321.33|3331.95|3323.25|3332.05|3323.35|3330|3321.3|36
1631621240000|2021-09-14 12:07:20|3331.73|3323.03|3331.89|3323.19|3331.89|3323.19|3331.49|3322.79|32
1631621250000|2021-09-14 12:07:30|3331.8|3323.1|3330.59|3321.89|3332.03|3323.33|3330.31|3321.61|30
1631621260000|2021-09-14 12:07:40|3330.69|3321.99|3330.6|3321.9|3330.81|3322.11|3330.34|3321.64|37
1631621270000|2021-09-14 12:07:50|3329.95|3321.25|3328.18|3319.48|3329.95|3321.25|3327.61|3318.91|40
1631621280000|2021-09-14 12:08:00|3328.24|3319.54|3328.77|3320.07|3328.91|3320.21|3328|3319.3|39
1631621290000|2021-09-14 12:08:10|3328.58|3319.88|3329.22|3320.52|3330.05|3321.35|3328.54|3319.84|39
1631621300000|2021-09-14 12:08:20|3329.19|3320.49|3326.6|3317.9|3329.19|3320.49|3326.55|3317.85|37
1631621310000|2021-09-14 12:08:30|3326.64|3317.94|3326.46|3317.76|3326.91|3318.21|3326.46|3317.76|30
1631621320000|2021-09-14 12:08:40|3326.6|3317.9|3326.87|3318.17|3326.93|3318.23|3326.17|3317.47|33
1631621330000|2021-09-14 12:08:50|3326.79|3318.09|3326.66|3317.96|3327.09|3318.39|3326.6|3317.9|28
1631621340000|2021-09-14 12:09:00|3326.71|3318.01|3326.21|3317.51|3326.71|3318.01|3326.14|3317.44|36
1631621350000|2021-09-14 12:09:10|3326.17|3317.47|3326.95|3318.25|3327.09|3318.39|3325.24|3316.54|36
1631621360000|2021-09-14 12:09:20|3326.93|3318.23|3325.93|3317.23|3327.26|3318.56|3325.68|3316.98|36
1631621370000|2021-09-14 12:09:30|3325.88|3317.18|3326.6|3317.9|3326.83|3318.13|3325.82|3317.12|32
1631621380000|2021-09-14 12:09:40|3326.52|3317.82|3326.02|3317.32|3326.54|3317.84|3325.58|3316.88|27
1631621390000|2021-09-14 12:09:50|3326|3317.3|3326.38|3317.68|3326.43|3317.73|3326|3317.3|32
1631621400000|2021-09-14 12:10:00|3326.31|3317.61|3326.43|3317.73|3326.57|3317.87|3326.23|3317.53|13
1631621410000|2021-09-14 12:10:10|3326.41|3317.71|3326.08|3317.38|3326.59|3317.89|3326.06|3317.36|25
1631621420000|2021-09-14 12:10:20|3326.1|3317.4|3326.17|3317.47|3326.2|3317.5|3326.1|3317.4|26
1631621430000|2021-09-14 12:10:30|3326.16|3317.46|3326.19|3317.49|3326.19|3317.49|3326.08|3317.38|20
1631621440000|2021-09-14 12:10:40|3326.12|3317.42|3326.27|3317.57|3326.61|3317.91|3326.12|3317.42|34
1631621450000|2021-09-14 12:10:50|3326.29|3317.59|3325.72|3317.02|3326.37|3317.67|3325.64|3316.94|35
1631621460000|2021-09-14 12:11:00|3325.7|3317|3325.96|3317.26|3326.09|3317.39|3325.6|3316.9|34
1631621470000|2021-09-14 12:11:10|3325.95|3317.25|3327.12|3318.42|3327.12|3318.42|3325.91|3317.21|31
1631621480000|2021-09-14 12:11:20|3327.08|3318.38|3327.01|3318.31|3327.08|3318.38|3326.66|3317.96|33
1631621490000|2021-09-14 12:11:30|3326.94|3318.24|3327.91|3319.21|3328.13|3319.43|3326.94|3318.24|36
1631621500000|2021-09-14 12:11:40|3327.89|3319.19|3328.8|3320.1|3328.87|3320.17|3327.85|3319.15|33
1631621510000|2021-09-14 12:11:50|3328.82|3320.12|3328.54|3319.84|3328.82|3320.12|3328.48|3319.78|34
1631621520000|2021-09-14 12:12:00|3328.47|3319.77|3326.9|3318.2|3328.47|3319.77|3326.45|3317.75|35
1631621530000|2021-09-14 12:12:10|3327.24|3318.54|3326.94|3318.24|3327.39|3318.69|3326.8|3318.1|35
1631621540000|2021-09-14 12:12:20|3326.89|3318.19|3328.02|3319.32|3328.27|3319.57|3326.87|3318.17|39
1631621550000|2021-09-14 12:12:30|3328.17|3319.47|3329.56|3320.86|3329.56|3320.86|3327.96|3319.26|39
1631621560000|2021-09-14 12:12:40|3329.45|3320.75|3328.35|3319.65|3329.69|3320.99|3328.3|3319.6|37
1631621570000|2021-09-14 12:12:50|3328.34|3319.64|3328.13|3319.43|3328.36|3319.66|3327.81|3319.11|35
1631621580000|2021-09-14 12:13:00|3328.06|3319.36|3327.93|3319.23|3328.44|3319.74|3327.91|3319.21|34
1631621590000|2021-09-14 12:13:10|3327.92|3319.22|3326.21|3317.51|3327.93|3319.23|3326.16|3317.46|35
1631621600000|2021-09-14 12:13:20|3326.15|3317.45|3326.66|3317.96|3326.72|3318.02|3326.01|3317.31|37
1631621610000|2021-09-14 12:13:30|3326.67|3317.97|3327.31|3318.61|3327.32|3318.62|3326.66|3317.96|31
1631621620000|2021-09-14 12:13:40|3327.3|3318.6|3327.12|3318.42|3327.35|3318.65|3326.68|3317.98|35
1631621630000|2021-09-14 12:13:50|3327.16|3318.46|3327|3318.3|3328.18|3319.48|3326.93|3318.23|36
1631621640000|2021-09-14 12:14:00|3327.03|3318.33|3327.2|3318.5|3327.2|3318.5|3326.84|3318.14|32
1631621650000|2021-09-14 12:14:10|3327.17|3318.47|3327.81|3319.11|3327.93|3319.23|3327.17|3318.47|29
1631621660000|2021-09-14 12:14:20|3327.77|3319.07|3327.11|3318.41|3327.78|3319.08|3326.81|3318.11|33
1631621670000|2021-09-14 12:14:30|3327.08|3318.38|3326.94|3318.24|3327.28|3318.58|3326.94|3318.24|33
1631621680000|2021-09-14 12:14:40|3327.04|3318.34|3327.79|3319.09|3327.95|3319.25|3326.49|3317.79|40
1631621690000|2021-09-14 12:14:50|3327.57|3318.87|3329.2|3320.5|3329.3|3320.6|3327.49|3318.79|38
1631621700000|2021-09-14 12:15:00|3329.22|3320.52|3327.3|3318.6|3329.22|3320.52|3327.15|3318.45|38
1631621710000|2021-09-14 12:15:10|3327.19|3318.49|3327.72|3319.02|3328.33|3319.63|3327.16|3318.46|35
1631621720000|2021-09-14 12:15:20|3327.58|3318.88|3327.31|3318.61|3327.92|3319.22|3327.28|3318.58|38
1631621730000|2021-09-14 12:15:30|3327.32|3318.62|3327.62|3318.92|3327.77|3319.07|3327.32|3318.62|35
1631621740000|2021-09-14 12:15:40|3327.68|3318.98|3328.05|3319.35|3328.11|3319.41|3327.62|3318.92|21
1631621750000|2021-09-14 12:15:50|3328.02|3319.32|3327.48|3318.78|3328.02|3319.32|3327.4|3318.7|20
1631621760000|2021-09-14 12:16:00|3327.53|3318.83|3327.75|3319.05|3327.87|3319.17|3327.52|3318.82|29
1631621770000|2021-09-14 12:16:10|3327.76|3319.06|3327.82|3319.12|3328.07|3319.37|3327.75|3319.05|19
1631621780000|2021-09-14 12:16:20|3327.81|3319.11|3328.11|3319.41|3328.14|3319.44|3327.81|3319.11|13
1631621790000|2021-09-14 12:16:30|3328.24|3319.54|3328.06|3319.36|3328.9|3320.2|3328.06|3319.36|35
1631621800000|2021-09-14 12:16:40|3328.07|3319.37|3328.43|3319.73|3328.43|3319.73|3328.01|3319.31|28
1631621810000|2021-09-14 12:16:50|3328.42|3319.72|3329.04|3320.34|3329.04|3320.34|3328.16|3319.46|18
1631621820000|2021-09-14 12:17:00|3329.21|3320.51|3329.24|3320.54|3329.24|3320.54|3329.19|3320.49|5
1631621830000|2021-09-14 12:17:10|3329.25|3320.55|3328.49|3319.79|3329.29|3320.59|3328.4|3319.7|9
1631621840000|2021-09-14 12:17:20|3328.44|3319.74|3328.55|3319.85|3328.66|3319.96|3328.44|3319.74|32
1631621850000|2021-09-14 12:17:30|3328.54|3319.84|3328.78|3320.08|3328.78|3320.08|3328.26|3319.56|29
1631621860000|2021-09-14 12:17:40|3328.73|3320.03|3326.2|3317.5|3328.81|3320.11|3326.13|3317.43|35
1631621870000|2021-09-14 12:17:50|3326.27|3317.57|3323.77|3315.07|3326.54|3317.84|3323.47|3314.77|39
1631621880000|2021-09-14 12:18:00|3323.7|3315|3318.76|3310.06|3323.81|3315.11|3318.76|3310.06|39
1631621890000|2021-09-14 12:18:10|3318.32|3309.62|3316.61|3307.91|3318.32|3309.62|3316.56|3307.86|38
1631621900000|2021-09-14 12:18:20|3316.29|3307.59|3314.28|3305.58|3316.29|3307.59|3312.89|3304.19|39
1631621910000|2021-09-14 12:18:30|3314.34|3305.64|3315.49|3306.79|3317.61|3308.91|3314.34|3305.64|36
1631621920000|2021-09-14 12:18:40|3315.47|3306.77|3313.53|3304.83|3315.47|3306.77|3313|3304.3|39
1631621930000|2021-09-14 12:18:50|3313.63|3304.93|3311.89|3303.19|3313.78|3305.08|3311.89|3303.19|38
1631621940000|2021-09-14 12:19:00|3311.88|3303.18|3312.9|3304.2|3313.27|3304.57|3311.88|3303.18|34
1631621950000|2021-09-14 12:19:10|3312.83|3304.13|3312.85|3304.15|3312.85|3304.15|3311.55|3302.85|28
1631621960000|2021-09-14 12:19:20|3312.79|3304.09|3313.13|3304.43|3313.49|3304.79|3312.52|3303.82|36
1631621970000|2021-09-14 12:19:30|3313.05|3304.35|3313.28|3304.58|3315.51|3306.81|3313.05|3304.35|35
1631621980000|2021-09-14 12:19:40|3313.14|3304.44|3313.61|3304.91|3313.66|3304.96|3312.6|3303.9|37
1631621990000|2021-09-14 12:19:50|3313.65|3304.95|3312.05|3303.35|3313.67|3304.97|3312.01|3303.31|38
1631622000000|2021-09-14 12:20:00|3312.01|3303.31|3313.25|3304.55|3313.64|3304.94|3312.01|3303.31|39
1631622010000|2021-09-14 12:20:10|3313.29|3304.59|3315.21|3306.51|3315.23|3306.53|3313.29|3304.59|35
1631622020000|2021-09-14 12:20:20|3315.13|3306.43|3315.46|3306.76|3315.63|3306.93|3314.71|3306.01|35
1631622030000|2021-09-14 12:20:30|3315.45|3306.75|3317.01|3308.31|3317.89|3309.19|3315.45|3306.75|33
1631622040000|2021-09-14 12:20:40|3317.05|3308.35|3316.62|3307.92|3317.05|3308.35|3315.43|3306.73|38
1631622050000|2021-09-14 12:20:50|3316.6|3307.9|3319.03|3310.33|3319.23|3310.53|3316.01|3307.31|37
1631622060000|2021-09-14 12:21:00|3319.04|3310.34|3319.21|3310.51|3319.22|3310.52|3318.82|3310.12|32
1631622070000|2021-09-14 12:21:10|3319.27|3310.57|3319.74|3311.04|3320.81|3312.11|3319.27|3310.57|35
1631622080000|2021-09-14 12:21:20|3319.61|3310.91|3320.41|3311.71|3320.51|3311.81|3319.61|3310.91|36
1631622090000|2021-09-14 12:21:30|3320.35|3311.65|3320.34|3311.64|3320.4|3311.7|3319.82|3311.12|36
1631622100000|2021-09-14 12:21:40|3320.35|3311.65|3319.03|3310.33|3320.45|3311.75|3319.03|3310.33|35
1631622110000|2021-09-14 12:21:50|3318.51|3309.81|3317.42|3308.72|3318.51|3309.81|3317.35|3308.65|38
1631622120000|2021-09-14 12:22:00|3317.44|3308.74|3318.6|3309.9|3318.8|3310.1|3317.31|3308.61|34
1631622130000|2021-09-14 12:22:10|3318.63|3309.93|3317.39|3308.69|3319.82|3311.12|3317.37|3308.67|38
1631622140000|2021-09-14 12:22:20|3317.32|3308.62|3317.07|3308.37|3317.32|3308.62|3316.21|3307.51|35
1631622150000|2021-09-14 12:22:30|3317.03|3308.33|3317.23|3308.53|3317.33|3308.63|3316.37|3307.67|38
1631622160000|2021-09-14 12:22:40|3317.22|3308.52|3316.5|3307.8|3318.4|3309.7|3316.16|3307.46|39
1631622170000|2021-09-14 12:22:50|3316.45|3307.75|3316.56|3307.86|3317.42|3308.72|3316.36|3307.66|38
1631622180000|2021-09-14 12:23:00|3316.59|3307.89|3316.34|3307.64|3317.08|3308.38|3316.34|3307.64|38
1631622190000|2021-09-14 12:23:10|3316.44|3307.74|3316.64|3307.94|3317.16|3308.46|3316.34|3307.64|35
1631622200000|2021-09-14 12:23:20|3316.73|3308.03|3313.96|3305.26|3316.73|3308.03|3313.55|3304.85|38
1631622210000|2021-09-14 12:23:30|3314.05|3305.35|3314.03|3305.33|3314.47|3305.77|3313.68|3304.98|35
1631622220000|2021-09-14 12:23:40|3314.02|3305.32|3310.29|3301.59|3314.06|3305.36|3310.24|3301.54|33
1631622230000|2021-09-14 12:23:50|3310.23|3301.53|3309.93|3301.23|3311.62|3302.92|3309.88|3301.18|37
1631622240000|2021-09-14 12:24:00|3310.02|3301.32|3309.55|3300.85|3310.2|3301.5|3309.51|3300.81|35
1631622250000|2021-09-14 12:24:10|3309.57|3300.87|3304.95|3296.25|3309.61|3300.91|3303.72|3295.02|37
1631622260000|2021-09-14 12:24:20|3305.24|3296.54|3306|3297.3|3306.47|3297.77|3305.18|3296.48|38
1631622270000|2021-09-14 12:24:30|3305.95|3297.25|3302.57|3293.87|3305.95|3297.25|3302.57|3293.87|36
1631622280000|2021-09-14 12:24:40|3302.63|3293.93|3305.4|3296.7|3305.4|3296.7|3302.48|3293.78|40
1631622290000|2021-09-14 12:24:50|3305.12|3296.42|3303.8|3295.1|3306.28|3297.58|3303.39|3294.69|39
1631622300000|2021-09-14 12:25:00|3303.84|3295.14|3307.04|3298.34|3307.04|3298.34|3303.76|3295.06|33
1631622310000|2021-09-14 12:25:10|3307.13|3298.43|3306.51|3297.81|3307.4|3298.7|3306.51|3297.81|23
1631622320000|2021-09-14 12:25:20|3307.01|3298.31|3305.81|3297.11|3308.28|3299.58|3305.81|3297.11|17
1631622330000|2021-09-14 12:25:30|3305.82|3297.12|3306.1|3297.4|3306.73|3298.03|3304.83|3296.13|34
1631622340000|2021-09-14 12:25:40|3306.12|3297.42|3305.31|3296.61|3306.12|3297.42|3304.53|3295.83|33
1631622350000|2021-09-14 12:25:50|3305.44|3296.74|3306.7|3298|3306.7|3298|3304.99|3296.29|34
1631622360000|2021-09-14 12:26:00|3306.74|3298.04|3307.47|3298.77|3307.61|3298.91|3305|3296.3|37
1631622370000|2021-09-14 12:26:10|3307.84|3299.14|3307.91|3299.21|3308.25|3299.55|3307.35|3298.65|36
1631622380000|2021-09-14 12:26:20|3307.86|3299.16|3307.3|3298.6|3308.25|3299.55|3306.82|3298.12|39
1631622390000|2021-09-14 12:26:30|3307.07|3298.37|3306.62|3297.92|3307.07|3298.37|3305.87|3297.17|38
1631622400000|2021-09-14 12:26:40|3306.57|3297.87|3306.81|3298.11|3307.36|3298.66|3306.48|3297.78|38
1631622410000|2021-09-14 12:26:50|3306.62|3297.92|3306.24|3297.54|3306.62|3297.92|3304.24|3295.54|40
1631622420000|2021-09-14 12:27:00|3306.3|3297.6|3306.18|3297.48|3306.43|3297.73|3306.04|3297.34|38
1631622430000|2021-09-14 12:27:10|3306.22|3297.52|3305.76|3297.06|3306.25|3297.55|3304.65|3295.95|37
1631622440000|2021-09-14 12:27:20|3305.72|3297.02|3306.27|3297.57|3306.36|3297.66|3305.14|3296.44|34
1631622450000|2021-09-14 12:27:30|3306.37|3297.67|3305.92|3297.22|3306.47|3297.77|3305.46|3296.76|36
1631622460000|2021-09-14 12:27:40|3306|3297.3|3307.59|3298.89|3307.68|3298.98|3305.96|3297.26|32
1631622470000|2021-09-14 12:27:50|3307.61|3298.91|3307.2|3298.5|3307.72|3299.02|3306.44|3297.74|35
1631622480000|2021-09-14 12:28:00|3307.07|3298.37|3307.78|3299.08|3307.87|3299.17|3307.07|3298.37|38
1631622490000|2021-09-14 12:28:10|3307.81|3299.11|3306.12|3297.42|3307.81|3299.11|3305.41|3296.71|39
1631622500000|2021-09-14 12:28:20|3306.31|3297.61|3306.69|3297.99|3306.69|3297.99|3305.45|3296.75|38
1631622510000|2021-09-14 12:28:30|3306.4|3297.7|3305.97|3297.27|3306.57|3297.87|3305.63|3296.93|33
1631622520000|2021-09-14 12:28:40|3306.01|3297.31|3306.18|3297.48|3307.32|3298.62|3306.01|3297.31|33
1631622530000|2021-09-14 12:28:50|3305.86|3297.16|3306.67|3297.97|3306.7|3298|3305.43|3296.73|34
1631622540000|2021-09-14 12:29:00|3306.57|3297.87|3306.34|3297.64|3306.57|3297.87|3305.8|3297.1|31
1631622550000|2021-09-14 12:29:10|3306.6|3297.9|3305.14|3296.44|3306.78|3298.08|3305.02|3296.32|30
1631622560000|2021-09-14 12:29:20|3305.29|3296.59|3305.06|3296.36|3305.4|3296.7|3305.05|3296.35|20
1631622570000|2021-09-14 12:29:30|3305.08|3296.38|3301.55|3292.85|3305.08|3296.38|3301.38|3292.68|36
1631622580000|2021-09-14 12:29:40|3301.16|3292.46|3299.82|3291.12|3301.38|3292.68|3299.04|3290.34|38
1631622590000|2021-09-14 12:29:50|3299.83|3291.13|3298.89|3290.19|3299.83|3291.13|3298.89|3290.19|38
1631622600000|2021-09-14 12:30:00|3298.91|3290.21|3306.37|3297.67|3306.37|3297.67|3297.03|3288.33|40
1631622610000|2021-09-14 12:30:10|3306.91|3298.21|3316.05|3307.35|3316.46|3307.76|3306.91|3298.21|40
1631622620000|2021-09-14 12:30:20|3315.9|3307.2|3313.7|3305|3315.9|3307.2|3311.67|3302.97|39
1631622630000|2021-09-14 12:30:30|3313.3|3304.6|3315.05|3306.35|3315.11|3306.41|3313|3304.3|37
1631622640000|2021-09-14 12:30:40|3315.27|3306.57|3318.12|3309.42|3318.12|3309.42|3315.23|3306.53|39
1631622650000|2021-09-14 12:30:50|3318.06|3309.36|3324.6|3315.9|3324.6|3315.9|3317.99|3309.29|40
1631622660000|2021-09-14 12:31:00|3324.74|3316.04|3320.09|3311.39|3324.77|3316.07|3320.09|3311.39|39
1631622670000|2021-09-14 12:31:10|3320.18|3311.48|3317.57|3308.87|3320.37|3311.67|3317.35|3308.65|39
1631622680000|2021-09-14 12:31:20|3317.66|3308.96|3317.25|3308.55|3317.68|3308.98|3315.91|3307.21|40
1631622690000|2021-09-14 12:31:30|3317.21|3308.51|3320.62|3311.92|3320.8|3312.1|3317.15|3308.45|39
1631622700000|2021-09-14 12:31:40|3320.71|3312.01|3321.78|3313.08|3321.99|3313.29|3320.71|3312.01|40
1631622710000|2021-09-14 12:31:50|3321.86|3313.16|3323.46|3314.76|3324.48|3315.78|3321.86|3313.16|39
1631622720000|2021-09-14 12:32:00|3323.4|3314.7|3319.75|3311.05|3323.4|3314.7|3319.54|3310.84|37
1631622730000|2021-09-14 12:32:10|3319.89|3311.19|3328.39|3319.69|3328.39|3319.69|3319.89|3311.19|40
1631622740000|2021-09-14 12:32:20|3329.74|3321.04|3332.76|3324.06|3333.35|3324.65|3329.74|3321.04|39
1631622750000|2021-09-14 12:32:30|3333.24|3324.54|3342.7|3334|3342.7|3334|3332.81|3324.11|40
1631622760000|2021-09-14 12:32:40|3342.33|3333.63|3344.05|3335.35|3349.54|3340.84|3342.02|3333.32|38
1631622770000|2021-09-14 12:32:50|3343.71|3335.01|3343.44|3334.74|3345.43|3336.73|3342.83|3334.13|40
1631622780000|2021-09-14 12:33:00|3343.18|3334.48|3345.39|3336.69|3346.43|3337.73|3342.63|3333.93|38
1631622790000|2021-09-14 12:33:10|3345.59|3336.89|3346.98|3338.28|3347.17|3338.47|3343.52|3334.82|38
1631622800000|2021-09-14 12:33:20|3346.92|3338.22|3345.33|3336.63|3346.93|3338.23|3344.7|3336|38
1631622810000|2021-09-14 12:33:30|3345.43|3336.73|3348.79|3340.09|3348.79|3340.09|3344.8|3336.1|39
1631622820000|2021-09-14 12:33:40|3348.66|3339.96|3347.27|3338.57|3349.42|3340.72|3347.27|3338.57|39
1631622830000|2021-09-14 12:33:50|3346.79|3338.09|3343.54|3334.84|3346.79|3338.09|3342.68|3333.98|40
1631622840000|2021-09-14 12:34:00|3343.91|3335.21|3339.46|3330.76|3345.23|3336.53|3339.46|3330.76|39
1631622850000|2021-09-14 12:34:10|3339.48|3330.78|3342.04|3333.34|3343.03|3334.33|3338.71|3330.01|40
1631622860000|2021-09-14 12:34:20|3342.15|3333.45|3337.56|3328.86|3342.15|3333.45|3336.58|3327.88|38
1631622870000|2021-09-14 12:34:30|3337.28|3328.58|3337.32|3328.62|3337.72|3329.02|3335.24|3326.54|40
1631622880000|2021-09-14 12:34:40|3337.53|3328.83|3336.41|3327.71|3339.16|3330.46|3335.85|3327.15|37
1631622890000|2021-09-14 12:34:50|3336.38|3327.68|3338.83|3330.13|3339.41|3330.71|3335.06|3326.36|39
1631622900000|2021-09-14 12:35:00|3338.98|3330.28|3344.86|3336.16|3344.86|3336.16|3338.4|3329.7|40
1631622910000|2021-09-14 12:35:10|3344.63|3335.93|3347.72|3339.02|3347.8|3339.1|3344.14|3335.44|39
1631622920000|2021-09-14 12:35:20|3347.99|3339.29|3352.63|3343.93|3354.36|3345.66|3347.81|3339.11|40
1631622930000|2021-09-14 12:35:30|3352.81|3344.11|3356.01|3347.31|3356.01|3347.31|3351.58|3342.88|38
1631622940000|2021-09-14 12:35:40|3356.53|3347.83|3359.31|3350.61|3361.05|3352.35|3355.72|3347.02|39
1631622950000|2021-09-14 12:35:50|3358.99|3350.29|3358.16|3349.46|3360.45|3351.75|3357.77|3349.07|40
1631622960000|2021-09-14 12:36:00|3358.35|3349.65|3351.22|3342.52|3358.81|3350.11|3351.22|3342.52|38
1631622970000|2021-09-14 12:36:10|3350.53|3341.83|3350.18|3341.48|3352.58|3343.88|3349.36|3340.66|40
1631622980000|2021-09-14 12:36:20|3349.78|3341.08|3352.34|3343.64|3352.49|3343.79|3349.16|3340.46|39
1631622990000|2021-09-14 12:36:30|3352.27|3343.57|3350.57|3341.87|3352.78|3344.08|3350.53|3341.83|39
1631623000000|2021-09-14 12:36:40|3350.66|3341.96|3349.42|3340.72|3350.66|3341.96|3348.81|3340.11|39
1631623010000|2021-09-14 12:36:50|3349.33|3340.63|3351.41|3342.71|3351.41|3342.71|3348.32|3339.62|38
1631623020000|2021-09-14 12:37:00|3351.5|3342.8|3346.59|3337.89|3351.5|3342.8|3346.08|3337.38|40
1631623030000|2021-09-14 12:37:10|3346.61|3337.91|3345.16|3336.46|3346.66|3337.96|3343.87|3335.17|38
1631623040000|2021-09-14 12:37:20|3345.1|3336.4|3345.76|3337.06|3346.84|3338.14|3344.67|3335.97|38
1631623050000|2021-09-14 12:37:30|3345.53|3336.83|3345.76|3337.06|3346.26|3337.56|3344.2|3335.5|34
1631623060000|2021-09-14 12:37:40|3345.78|3337.08|3346.73|3338.03|3347.03|3338.33|3345.72|3337.02|40
1631623070000|2021-09-14 12:37:50|3347.15|3338.45|3344.36|3335.66|3347.15|3338.45|3343.23|3334.53|35
1631623080000|2021-09-14 12:38:00|3344.35|3335.65|3346.74|3338.04|3348.88|3340.18|3344.35|3335.65|38
1631623090000|2021-09-14 12:38:10|3346.69|3337.99|3346.25|3337.55|3348|3339.3|3345.92|3337.22|37
1631623100000|2021-09-14 12:38:20|3346.22|3337.52|3344.87|3336.17|3346.22|3337.52|3344.7|3336|38
1631623110000|2021-09-14 12:38:30|3344.95|3336.25|3344.32|3335.62|3345.73|3337.03|3344.32|3335.62|36
1631623120000|2021-09-14 12:38:40|3344.3|3335.6|3338.16|3329.46|3344.32|3335.62|3338.16|3329.46|37
1631623130000|2021-09-14 12:38:50|3338.07|3329.37|3339.41|3330.71|3339.69|3330.99|3337.84|3329.14|39
1631623140000|2021-09-14 12:39:00|3339.35|3330.65|3341.32|3332.62|3341.95|3333.25|3338.86|3330.16|37
1631623150000|2021-09-14 12:39:10|3341.29|3332.59|3343.45|3334.75|3344.94|3336.24|3341.22|3332.52|39
1631623160000|2021-09-14 12:39:20|3343.25|3334.55|3343.2|3334.5|3344.58|3335.88|3342.76|3334.06|39
1631623170000|2021-09-14 12:39:30|3343.27|3334.57|3345.1|3336.4|3345.1|3336.4|3343.18|3334.48|37
1631623180000|2021-09-14 12:39:40|3345.23|3336.53|3341.75|3333.05|3346.07|3337.37|3341.63|3332.93|37
1631623190000|2021-09-14 12:39:50|3341.88|3333.18|3341.75|3333.05|3342.59|3333.89|3341.03|3332.33|37
1631623200000|2021-09-14 12:40:00|3341.7|3333|3345.84|3337.14|3345.88|3337.18|3341.59|3332.89|39
1631623210000|2021-09-14 12:40:10|3345.82|3337.12|3346.97|3338.27|3347.4|3338.7|3345.82|3337.12|38
1631623220000|2021-09-14 12:40:20|3347.02|3338.32|3345.67|3336.97|3347.67|3338.97|3345.67|3336.97|37
1631623230000|2021-09-14 12:40:30|3345.93|3337.23|3345.02|3336.32|3345.93|3337.23|3344.97|3336.27|39
1631623240000|2021-09-14 12:40:40|3345.01|3336.31|3344.87|3336.17|3345.22|3336.52|3343.62|3334.92|36
1631623250000|2021-09-14 12:40:50|3344.82|3336.12|3345.02|3336.32|3346.48|3337.78|3344.36|3335.66|37
1631623260000|2021-09-14 12:41:00|3345.04|3336.34|3346.85|3338.15|3347.17|3338.47|3345.04|3336.34|36
1631623270000|2021-09-14 12:41:10|3346.71|3338.01|3347.18|3338.48|3347.42|3338.72|3344.65|3335.95|38
1631623280000|2021-09-14 12:41:20|3347.31|3338.61|3346.68|3337.98|3347.31|3338.61|3344.73|3336.03|40
1631623290000|2021-09-14 12:41:30|3346.74|3338.04|3346.02|3337.32|3347.07|3338.37|3345.89|3337.19|38
1631623300000|2021-09-14 12:41:40|3346.06|3337.36|3345.16|3336.46|3346.42|3337.72|3344.88|3336.18|34
1631623310000|2021-09-14 12:41:50|3344.8|3336.1|3344.29|3335.59|3344.82|3336.12|3344.17|3335.47|33
1631623320000|2021-09-14 12:42:00|3344.82|3336.12|3344.61|3335.91|3344.82|3336.12|3343.7|3335|24
1631623330000|2021-09-14 12:42:10|3344.55|3335.85|3346.61|3337.91|3346.61|3337.91|3344.5|3335.8|33
1631623340000|2021-09-14 12:42:20|3346.57|3337.87|3344.43|3335.73|3346.57|3337.87|3344.26|3335.56|36
1631623350000|2021-09-14 12:42:30|3344.32|3335.62|3345.04|3336.34|3345.35|3336.65|3343.67|3334.97|39
1631623360000|2021-09-14 12:42:40|3345.17|3336.47|3345.04|3336.34|3345.29|3336.59|3344.83|3336.13|38
1631623370000|2021-09-14 12:42:50|3345.17|3336.47|3345.96|3337.26|3346.74|3338.04|3345|3336.3|33
1631623380000|2021-09-14 12:43:00|3345.91|3337.21|3346.3|3337.6|3347.11|3338.41|3345.91|3337.21|36
1631623390000|2021-09-14 12:43:10|3346.28|3337.58|3346.79|3338.09|3346.95|3338.25|3346.18|3337.48|37
1631623400000|2021-09-14 12:43:20|3346.82|3338.12|3348.85|3340.15|3348.85|3340.15|3346.67|3337.97|37
1631623410000|2021-09-14 12:43:30|3348.83|3340.13|3349.31|3340.61|3352.08|3343.38|3348.83|3340.13|38
1631623420000|2021-09-14 12:43:40|3349.29|3340.59|3347.07|3338.37|3349.29|3340.59|3347.02|3338.32|34
1631623430000|2021-09-14 12:43:50|3347.19|3338.49|3346.18|3337.48|3347.74|3339.04|3346.18|3337.48|37
1631623440000|2021-09-14 12:44:00|3346.2|3337.5|3346.61|3337.91|3346.72|3338.02|3346.12|3337.42|30
1631623450000|2021-09-14 12:44:10|3346.64|3337.94|3346.98|3338.28|3347.67|3338.97|3346.56|3337.86|36
1631623460000|2021-09-14 12:44:20|3347.4|3338.7|3348.81|3340.11|3349.46|3340.76|3346.75|3338.05|39
1631623470000|2021-09-14 12:44:30|3348.65|3339.95|3347.7|3339|3349.36|3340.66|3347.6|3338.9|38
1631623480000|2021-09-14 12:44:40|3347.74|3339.04|3346.44|3337.74|3348.36|3339.66|3346.17|3337.47|36
1631623490000|2021-09-14 12:44:50|3346.4|3337.7|3345.35|3336.65|3347.31|3338.61|3345.02|3336.32|36
1631623500000|2021-09-14 12:45:00|3345.33|3336.63|3346.84|3338.14|3347.65|3338.95|3345.26|3336.56|39
1631623510000|2021-09-14 12:45:10|3346.82|3338.12|3350.19|3341.49|3350.2|3341.5|3346.82|3338.12|37
1631623520000|2021-09-14 12:45:20|3350.17|3341.47|3351.64|3342.94|3351.64|3342.94|3349.37|3340.67|34
1631623530000|2021-09-14 12:45:30|3351.75|3343.05|3351.46|3342.76|3351.81|3343.11|3350.15|3341.45|37
1631623540000|2021-09-14 12:45:40|3351.35|3342.65|3351.8|3343.1|3352.07|3343.37|3350|3341.3|34
1631623550000|2021-09-14 12:45:50|3351.77|3343.07|3351.57|3342.87|3352.11|3343.41|3351.46|3342.76|32
1631623560000|2021-09-14 12:46:00|3351.6|3342.9|3348.28|3339.58|3351.6|3342.9|3348.24|3339.54|36
1631623570000|2021-09-14 12:46:10|3348.39|3339.69|3348.45|3339.75|3350.42|3341.72|3348.32|3339.62|38
1631623580000|2021-09-14 12:46:20|3348.5|3339.8|3341.17|3332.47|3348.54|3339.84|3340.77|3332.07|38
1631623590000|2021-09-14 12:46:30|3341.12|3332.42|3335.24|3326.54|3341.12|3332.42|3333.89|3325.19|40
1631623600000|2021-09-14 12:46:40|3335.57|3326.87|3337.8|3329.1|3337.8|3329.1|3335.57|3326.87|38
1631623610000|2021-09-14 12:46:50|3337.89|3329.19|3338.36|3329.66|3338.36|3329.66|3336.01|3327.31|38
1631623620000|2021-09-14 12:47:00|3338.42|3329.72|3339.6|3330.9|3339.6|3330.9|3337.7|3329|38
1631623630000|2021-09-14 12:47:10|3339.43|3330.73|3341.02|3332.32|3341.02|3332.32|3339.43|3330.73|35
1631623640000|2021-09-14 12:47:20|3341.15|3332.45|3343.44|3334.74|3343.44|3334.74|3341.15|3332.45|38
1631623650000|2021-09-14 12:47:30|3344.06|3335.36|3345.87|3337.17|3345.91|3337.21|3344.06|3335.36|37
1631623660000|2021-09-14 12:47:40|3346.18|3337.48|3346.46|3337.76|3347.13|3338.43|3346.18|3337.48|39
1631623670000|2021-09-14 12:47:50|3346.7|3338|3345.99|3337.29|3346.83|3338.13|3345.99|3337.29|38
1631623680000|2021-09-14 12:48:00|3345.66|3336.96|3345.65|3336.95|3345.81|3337.11|3344.32|3335.62|38
1631623690000|2021-09-14 12:48:10|3345.62|3336.92|3342.43|3333.73|3345.62|3336.92|3342.43|3333.73|34
1631623700000|2021-09-14 12:48:20|3342.49|3333.79|3343.48|3334.78|3343.84|3335.14|3342.49|3333.79|37
1631623710000|2021-09-14 12:48:30|3343.29|3334.59|3342.81|3334.11|3344.18|3335.48|3342.81|3334.11|34
1631623720000|2021-09-14 12:48:40|3342.76|3334.06|3342.38|3333.68|3342.76|3334.06|3341.34|3332.64|33
1631623730000|2021-09-14 12:48:50|3342.51|3333.81|3345.08|3336.38|3345.08|3336.38|3342.39|3333.69|38
1631623740000|2021-09-14 12:49:00|3345.4|3336.7|3346.21|3337.51|3346.68|3337.98|3345.31|3336.61|35
1631623750000|2021-09-14 12:49:10|3346.28|3337.58|3346.62|3337.92|3346.62|3337.92|3345.86|3337.16|34
1631623760000|2021-09-14 12:49:20|3346.46|3337.76|3343.41|3334.71|3346.49|3337.79|3343.41|3334.71|37
1631623770000|2021-09-14 12:49:30|3343.09|3334.39|3342.99|3334.29|3343.9|3335.2|3342.3|3333.6|38
1631623780000|2021-09-14 12:49:40|3343.03|3334.33|3344.19|3335.49|3344.99|3336.29|3343.03|3334.33|39
1631623790000|2021-09-14 12:49:50|3344|3335.3|3342.22|3333.52|3344.01|3335.31|3341.28|3332.58|37
1631623800000|2021-09-14 12:50:00|3342.34|3333.64|3343.97|3335.27|3344.16|3335.46|3341.12|3332.42|34
1631623810000|2021-09-14 12:50:10|3343.98|3335.28|3344.97|3336.27|3345.05|3336.35|3343.97|3335.27|30
1631623820000|2021-09-14 12:50:20|3344.95|3336.25|3344.62|3335.92|3345.42|3336.72|3344.25|3335.55|35
1631623830000|2021-09-14 12:50:30|3344.8|3336.1|3344.71|3336.01|3344.91|3336.21|3344.52|3335.82|32
1631623840000|2021-09-14 12:50:40|3344.67|3335.97|3344.34|3335.64|3344.7|3336|3344.21|3335.51|33
1631623850000|2021-09-14 12:50:50|3344.36|3335.66|3344.92|3336.22|3346|3337.3|3344.36|3335.66|37
1631623860000|2021-09-14 12:51:00|3344.95|3336.25|3345.19|3336.49|3345.19|3336.49|3344.33|3335.63|39
1631623870000|2021-09-14 12:51:10|3344.95|3336.25|3345.19|3336.49|3345.44|3336.74|3344.92|3336.22|35
1631623880000|2021-09-14 12:51:20|3345.16|3336.46|3345.68|3336.98|3345.7|3337|3345.09|3336.39|30
1631623890000|2021-09-14 12:51:30|3345.66|3336.96|3347.78|3339.08|3347.78|3339.08|3345.53|3336.83|26
1631623900000|2021-09-14 12:51:40|3347.68|3338.98|3348.89|3340.19|3350.17|3341.47|3347.68|3338.98|38
1631623910000|2021-09-14 12:51:50|3348.81|3340.11|3348.05|3339.35|3349.28|3340.58|3348.05|3339.35|38
1631623920000|2021-09-14 12:52:00|3347.95|3339.25|3348.64|3339.94|3349.45|3340.75|3347.54|3338.84|39
1631623930000|2021-09-14 12:52:10|3348.67|3339.97|3349.97|3341.27|3349.97|3341.27|3348.48|3339.78|36
1631623940000|2021-09-14 12:52:20|3350.17|3341.47|3351.08|3342.38|3351.08|3342.38|3349.98|3341.28|35
1631623950000|2021-09-14 12:52:30|3351.04|3342.34|3351.37|3342.67|3351.48|3342.78|3350.64|3341.94|37
1631623960000|2021-09-14 12:52:40|3351.32|3342.62|3351.12|3342.42|3351.71|3343.01|3350.93|3342.23|35
1631623970000|2021-09-14 12:52:50|3351.04|3342.34|3351.46|3342.76|3351.49|3342.79|3350.57|3341.87|32
1631623980000|2021-09-14 12:53:00|3351.47|3342.77|3351.94|3343.24|3352.02|3343.32|3351.43|3342.73|32
1631623990000|2021-09-14 12:53:10|3351.98|3343.28|3350.26|3341.56|3352.27|3343.57|3350.19|3341.49|34
1631624000000|2021-09-14 12:53:20|3350.12|3341.42|3349.76|3341.06|3351.63|3342.93|3349.76|3341.06|35
1631624010000|2021-09-14 12:53:30|3349.83|3341.13|3348.48|3339.78|3350.29|3341.59|3348.13|3339.43|40
1631624020000|2021-09-14 12:53:40|3348.78|3340.08|3348.8|3340.1|3348.95|3340.25|3348.48|3339.78|37
1631624030000|2021-09-14 12:53:50|3348.75|3340.05|3348.61|3339.91|3349.11|3340.41|3348.61|3339.91|34
1631624040000|2021-09-14 12:54:00|3348.59|3339.89|3349.68|3340.98|3349.68|3340.98|3348.49|3339.79|38
1631624050000|2021-09-14 12:54:10|3349.81|3341.11|3349.71|3341.01|3349.87|3341.17|3349.3|3340.6|35
1631624060000|2021-09-14 12:54:20|3349.69|3340.99|3348.69|3339.99|3350.24|3341.54|3348.56|3339.86|37
1631624070000|2021-09-14 12:54:30|3348.59|3339.89|3349.24|3340.54|3349.85|3341.15|3348.59|3339.89|36
1631624080000|2021-09-14 12:54:40|3349.53|3340.83|3349.36|3340.66|3349.85|3341.15|3349.08|3340.38|34
1631624090000|2021-09-14 12:54:50|3349.35|3340.65|3349.49|3340.79|3349.76|3341.06|3349.35|3340.65|33
1631624100000|2021-09-14 12:55:00|3349.22|3340.52|3351.85|3343.15|3352.16|3343.46|3349.22|3340.52|35
1631624110000|2021-09-14 12:55:10|3352.14|3343.44|3354.7|3346|3354.7|3346|3352.13|3343.43|37
1631624120000|2021-09-14 12:55:20|3355.05|3346.35|3354.07|3345.37|3355.06|3346.36|3353.29|3344.59|40
1631624130000|2021-09-14 12:55:30|3354.44|3345.74|3353.4|3344.7|3354.48|3345.78|3352.95|3344.25|33
1631624140000|2021-09-14 12:55:40|3353.39|3344.69|3351.98|3343.28|3353.44|3344.74|3351.56|3342.86|37
1631624150000|2021-09-14 12:55:50|3351.97|3343.27|3354.07|3345.37|3354.08|3345.38|3351.92|3343.22|38
1631624160000|2021-09-14 12:56:00|3354.08|3345.38|3352.9|3344.2|3354.67|3345.97|3352.88|3344.18|38
1631624170000|2021-09-14 12:56:10|3353.22|3344.52|3351.54|3342.84|3353.22|3344.52|3351.48|3342.78|33
1631624180000|2021-09-14 12:56:20|3351.4|3342.7|3351.93|3343.23|3351.93|3343.23|3349.9|3341.2|39
1631624190000|2021-09-14 12:56:30|3351.9|3343.2|3353.94|3345.24|3353.94|3345.24|3351.9|3343.2|35
1631624200000|2021-09-14 12:56:40|3353.96|3345.26|3354.87|3346.17|3355.06|3346.36|3353.83|3345.13|27
1631624210000|2021-09-14 12:56:50|3354.83|3346.13|3354.92|3346.22|3354.92|3346.22|3354.22|3345.52|31
1631624220000|2021-09-14 12:57:00|3354.97|3346.27|3353.65|3344.95|3354.97|3346.27|3353.46|3344.76|33
1631624230000|2021-09-14 12:57:10|3353.63|3344.93|3353.29|3344.59|3354.07|3345.37|3353.29|3344.59|31
1631624240000|2021-09-14 12:57:20|3353.28|3344.58|3353.55|3344.85|3353.65|3344.95|3352.21|3343.51|33
1631624250000|2021-09-14 12:57:30|3353.53|3344.83|3356.74|3348.04|3357.09|3348.39|3353.37|3344.67|32
1631624260000|2021-09-14 12:57:40|3356.47|3347.77|3356.48|3347.78|3358.39|3349.69|3356.31|3347.61|40
1631624270000|2021-09-14 12:57:50|3356.45|3347.75|3357.34|3348.64|3357.4|3348.7|3354.74|3346.04|37
1631624280000|2021-09-14 12:58:00|3357.31|3348.61|3357.65|3348.95|3358.08|3349.38|3355.6|3346.9|38
1631624290000|2021-09-14 12:58:10|3357.62|3348.92|3358.55|3349.85|3358.55|3349.85|3357.42|3348.72|40
1631624300000|2021-09-14 12:58:20|3358.48|3349.78|3358.3|3349.6|3358.48|3349.78|3357.74|3349.04|35
1631624310000|2021-09-14 12:58:30|3358.31|3349.61|3357.5|3348.8|3358.31|3349.61|3357.5|3348.8|37
1631624320000|2021-09-14 12:58:40|3357.48|3348.78|3357.74|3349.04|3359.49|3350.79|3357.48|3348.78|39
1631624330000|2021-09-14 12:58:50|3358.78|3350.08|3358.43|3349.73|3358.97|3350.27|3358.13|3349.43|37
1631624340000|2021-09-14 12:59:00|3358.76|3350.06|3360.11|3351.41|3360.38|3351.68|3358.76|3350.06|39
1631624350000|2021-09-14 12:59:10|3360.21|3351.51|3357.16|3348.46|3360.21|3351.51|3357.16|3348.46|34
1631624360000|2021-09-14 12:59:20|3357.03|3348.33|3355.59|3346.89|3357.06|3348.36|3355.57|3346.87|37
1631624370000|2021-09-14 12:59:30|3355.67|3346.97|3357.57|3348.87|3358.2|3349.5|3355.43|3346.73|36
1631624380000|2021-09-14 12:59:40|3357.48|3348.78|3356.71|3348.01|3358.11|3349.41|3356.08|3347.38|36
1631624390000|2021-09-14 12:59:50|3356.7|3348|3356.55|3347.85|3356.86|3348.16|3355.73|3347.03|32
1631624400000|2021-09-14 13:00:00|3356.6|3347.9|3359.51|3350.81|3359.53|3350.83|3356.6|3347.9|37
1631624410000|2021-09-14 13:00:10|3359.67|3350.97|3360.74|3352.04|3360.82|3352.12|3359.48|3350.78|34
1631624420000|2021-09-14 13:00:20|3360.7|3352|3360.97|3352.27|3361.5|3352.8|3359.82|3351.12|38
1631624430000|2021-09-14 13:00:30|3361.1|3352.4|3361.14|3352.44|3361.29|3352.59|3359.79|3351.09|39
1631624440000|2021-09-14 13:00:40|3360.98|3352.28|3357.25|3348.55|3361.35|3352.65|3357.25|3348.55|40
1631624450000|2021-09-14 13:00:50|3357.14|3348.44|3356.14|3347.44|3357.14|3348.44|3355.58|3346.88|36
1631624460000|2021-09-14 13:01:00|3356.53|3347.83|3354.42|3345.72|3356.76|3348.06|3353.71|3345.01|39
1631624470000|2021-09-14 13:01:10|3354.37|3345.67|3353.16|3344.46|3355.41|3346.71|3353.16|3344.46|37
1631624480000|2021-09-14 13:01:20|3352.17|3343.47|3350.16|3341.46|3352.17|3343.47|3349.35|3340.65|34
1631624490000|2021-09-14 13:01:30|3350.18|3341.48|3350.91|3342.21|3351.23|3342.53|3349.34|3340.64|34
1631624500000|2021-09-14 13:01:40|3350.87|3342.17|3351.81|3343.11|3351.91|3343.21|3350.65|3341.95|31
1631624510000|2021-09-14 13:01:50|3351.61|3342.91|3351.54|3342.84|3352.47|3343.77|3350.35|3341.65|40
1631624520000|2021-09-14 13:02:00|3351.93|3343.23|3351.16|3342.46|3354.54|3345.84|3351.1|3342.4|40
1631624530000|2021-09-14 13:02:10|3351.12|3342.42|3353.14|3344.44|3353.62|3344.92|3350.79|3342.09|39
1631624540000|2021-09-14 13:02:20|3353.02|3344.32|3354.98|3346.28|3354.98|3346.28|3352.79|3344.09|35
1631624550000|2021-09-14 13:02:30|3355.05|3346.35|3357.83|3349.13|3357.83|3349.13|3354.68|3345.98|35
1631624560000|2021-09-14 13:02:40|3358.05|3349.35|3358.8|3350.1|3359.49|3350.79|3357.12|3348.42|36
1631624570000|2021-09-14 13:02:50|3358.79|3350.09|3358.83|3350.13|3359.34|3350.64|3358.43|3349.73|37
1631624580000|2021-09-14 13:03:00|3358.74|3350.04|3360.56|3351.86|3360.56|3351.86|3358.68|3349.98|32
1631624590000|2021-09-14 13:03:10|3360.58|3351.88|3362.07|3353.37|3362.07|3353.37|3360.58|3351.88|28
1631624600000|2021-09-14 13:03:20|3362.03|3353.33|3361.39|3352.69|3362.1|3353.4|3361.15|3352.45|28
1631624610000|2021-09-14 13:03:30|3361.38|3352.68|3360.91|3352.21|3361.39|3352.69|3360.75|3352.05|35
1631624620000|2021-09-14 13:03:40|3361.89|3353.19|3360.65|3351.95|3362.74|3354.04|3360.2|3351.5|37
1631624630000|2021-09-14 13:03:50|3360.75|3352.05|3360.21|3351.51|3360.94|3352.24|3360.21|3351.51|31
1631624640000|2021-09-14 13:04:00|3360.37|3351.67|3360.51|3351.81|3361.04|3352.34|3358.69|3349.99|35
1631624650000|2021-09-14 13:04:10|3360.43|3351.73|3360.3|3351.6|3360.86|3352.16|3359.83|3351.13|36
1631624660000|2021-09-14 13:04:20|3360.27|3351.57|3360.69|3351.99|3361.49|3352.79|3360.2|3351.5|35
1631624670000|2021-09-14 13:04:30|3360.65|3351.95|3360.87|3352.17|3361.96|3353.26|3360.45|3351.75|38
1631624680000|2021-09-14 13:04:40|3361.02|3352.32|3360.94|3352.24|3361.7|3353|3360.7|3352|35
1631624690000|2021-09-14 13:04:50|3360.92|3352.22|3359.65|3350.95|3361.11|3352.41|3359.47|3350.77|35
1631624700000|2021-09-14 13:05:00|3359.67|3350.97|3360.3|3351.6|3360.52|3351.82|3359.66|3350.96|38
1631624710000|2021-09-14 13:05:10|3360.31|3351.61|3359.47|3350.77|3360.31|3351.61|3359.26|3350.56|32
1631624720000|2021-09-14 13:05:20|3359.51|3350.81|3358.15|3349.45|3359.51|3350.81|3357.02|3348.32|36
1631624730000|2021-09-14 13:05:30|3358.11|3349.41|3359.64|3350.94|3359.78|3351.08|3358.01|3349.31|36
1631624740000|2021-09-14 13:05:40|3359.51|3350.81|3359.02|3350.32|3359.51|3350.81|3358.86|3350.16|34
1631624750000|2021-09-14 13:05:50|3359.03|3350.33|3361.26|3352.56|3361.26|3352.56|3359.03|3350.33|38
1631624760000|2021-09-14 13:06:00|3361.29|3352.59|3360.06|3351.36|3361.5|3352.8|3360|3351.3|36
1631624770000|2021-09-14 13:06:10|3359.94|3351.24|3358.52|3349.82|3359.94|3351.24|3358.52|3349.82|35
1631624780000|2021-09-14 13:06:20|3358.49|3349.79|3360.33|3351.63|3360.33|3351.63|3358.49|3349.79|35
1631624790000|2021-09-14 13:06:30|3360.54|3351.84|3359.54|3350.84|3360.54|3351.84|3359.31|3350.61|39
1631624800000|2021-09-14 13:06:40|3359.15|3350.45|3360.1|3351.4|3360.11|3351.41|3359.15|3350.45|33
1631624810000|2021-09-14 13:06:50|3360.18|3351.48|3360.04|3351.34|3360.25|3351.55|3360.02|3351.32|38
1631624820000|2021-09-14 13:07:00|3360.12|3351.42|3360.43|3351.73|3360.49|3351.79|3360.07|3351.37|30
1631624830000|2021-09-14 13:07:10|3360.13|3351.43|3359.97|3351.27|3360.2|3351.5|3359.92|3351.22|35
1631624840000|2021-09-14 13:07:20|3359.96|3351.26|3360.04|3351.34|3360.15|3351.45|3359.91|3351.21|32
1631624850000|2021-09-14 13:07:30|3360.08|3351.38|3359.38|3350.68|3360.11|3351.41|3359.38|3350.68|36
1631624860000|2021-09-14 13:07:40|3359.41|3350.71|3362.1|3353.4|3362.13|3353.43|3359.36|3350.66|36
1631624870000|2021-09-14 13:07:50|3362.46|3353.76|3362.71|3354.01|3363.03|3354.33|3362.13|3353.43|35
1631624880000|2021-09-14 13:08:00|3362.89|3354.19|3362.58|3353.88|3363.01|3354.31|3362.21|3353.51|37
1631624890000|2021-09-14 13:08:10|3362.64|3353.94|3361.26|3352.56|3363.86|3355.16|3361.14|3352.44|37
1631624900000|2021-09-14 13:08:20|3361.21|3352.51|3362.31|3353.61|3362.6|3353.9|3361.21|3352.51|39
1631624910000|2021-09-14 13:08:30|3362.03|3353.33|3360.21|3351.51|3364.38|3355.68|3360.21|3351.51|39
1631624920000|2021-09-14 13:08:40|3359.9|3351.2|3361.11|3352.41|3361.4|3352.7|3359.16|3350.46|36
1631624930000|2021-09-14 13:08:50|3361.16|3352.46|3359.75|3351.05|3361.17|3352.47|3359.75|3351.05|37
1631624940000|2021-09-14 13:09:00|3360.04|3351.34|3360.86|3352.16|3361.2|3352.5|3359.97|3351.27|37
1631624950000|2021-09-14 13:09:10|3360.9|3352.2|3358.37|3349.67|3361.08|3352.38|3358.37|3349.67|34
1631624960000|2021-09-14 13:09:20|3359.12|3350.42|3357.1|3348.4|3359.12|3350.42|3356.81|3348.11|38
1631624970000|2021-09-14 13:09:30|3356.75|3348.05|3356.9|3348.2|3357.93|3349.23|3356.47|3347.77|39
1631624980000|2021-09-14 13:09:40|3356.57|3347.87|3356.1|3347.4|3357.79|3349.09|3356.1|3347.4|38
1631624990000|2021-09-14 13:09:50|3356.09|3347.39|3354.98|3346.28|3357.07|3348.37|3354.98|3346.28|37
1631625000000|2021-09-14 13:10:00|3354.79|3346.09|3355.14|3346.44|3355.34|3346.64|3354.12|3345.42|36
1631625010000|2021-09-14 13:10:10|3355.37|3346.67|3355.21|3346.51|3355.47|3346.77|3354.15|3345.45|36
1631625020000|2021-09-14 13:10:20|3355.18|3346.48|3355.7|3347|3356.97|3348.27|3355.18|3346.48|33
1631625030000|2021-09-14 13:10:30|3356.01|3347.31|3355.91|3347.21|3356.01|3347.31|3355.57|3346.87|39
1631625040000|2021-09-14 13:10:40|3355.88|3347.18|3354.45|3345.75|3356.91|3348.21|3354.25|3345.55|32
1631625050000|2021-09-14 13:10:50|3354.37|3345.67|3352.27|3343.57|3354.37|3345.67|3352.07|3343.37|36
1631625060000|2021-09-14 13:11:00|3352.14|3343.44|3353.55|3344.85|3353.74|3345.04|3352.08|3343.38|37
1631625070000|2021-09-14 13:11:10|3353.14|3344.44|3349.95|3341.25|3353.18|3344.48|3349.95|3341.25|34
1631625080000|2021-09-14 13:11:20|3349.93|3341.23|3349.6|3340.9|3350.53|3341.83|3349.23|3340.53|39
1631625090000|2021-09-14 13:11:30|3349.71|3341.01|3350.05|3341.35|3350.05|3341.35|3349.14|3340.44|38
1631625100000|2021-09-14 13:11:40|3350.06|3341.36|3349.26|3340.56|3350.92|3342.22|3348.96|3340.26|34
1631625110000|2021-09-14 13:11:50|3349.21|3340.51|3348.48|3339.78|3349.38|3340.68|3348.25|3339.55|31
1631625120000|2021-09-14 13:12:00|3348.54|3339.84|3349.28|3340.58|3349.61|3340.91|3348.43|3339.73|38
1631625130000|2021-09-14 13:12:10|3349.34|3340.64|3350.18|3341.48|3350.6|3341.9|3349.34|3340.64|37
1631625140000|2021-09-14 13:12:20|3350.34|3341.64|3350.23|3341.53|3350.57|3341.87|3349.96|3341.26|31
1631625150000|2021-09-14 13:12:30|3350.47|3341.77|3348.41|3339.71|3350.47|3341.77|3348.41|3339.71|35
1631625160000|2021-09-14 13:12:40|3348.5|3339.8|3348.74|3340.04|3349.3|3340.6|3348.5|3339.8|37
1631625170000|2021-09-14 13:12:50|3348.77|3340.07|3350.49|3341.79|3350.54|3341.84|3348.6|3339.9|35
1631625180000|2021-09-14 13:13:00|3350.65|3341.95|3354.08|3345.38|3354.34|3345.64|3350.65|3341.95|36
1631625190000|2021-09-14 13:13:10|3354.01|3345.31|3353.63|3344.93|3354.27|3345.57|3353.26|3344.56|38
1631625200000|2021-09-14 13:13:20|3353.73|3345.03|3354.87|3346.17|3356.11|3347.41|3353.62|3344.92|39
1631625210000|2021-09-14 13:13:30|3354.94|3346.24|3353.33|3344.63|3354.94|3346.24|3353.06|3344.36|38
1631625220000|2021-09-14 13:13:40|3353.13|3344.43|3351.78|3343.08|3353.28|3344.58|3351.17|3342.47|37
1631625230000|2021-09-14 13:13:50|3352|3343.3|3351.29|3342.59|3352|3343.3|3351.29|3342.59|40
1631625240000|2021-09-14 13:14:00|3351.31|3342.61|3351.88|3343.18|3352.16|3343.46|3350.13|3341.43|38
1631625250000|2021-09-14 13:14:10|3351.73|3343.03|3352.37|3343.67|3352.67|3343.97|3351.45|3342.75|35
1631625260000|2021-09-14 13:14:20|3352.55|3343.85|3352.2|3343.5|3352.57|3343.87|3352.15|3343.45|36
1631625270000|2021-09-14 13:14:30|3352.05|3343.35|3351.48|3342.78|3352.05|3343.35|3351.12|3342.42|35
1631625280000|2021-09-14 13:14:40|3351.54|3342.84|3351.95|3343.25|3351.95|3343.25|3351.34|3342.64|35
1631625290000|2021-09-14 13:14:50|3351.97|3343.27|3354.39|3345.69|3354.39|3345.69|3351.49|3342.79|38
1631625300000|2021-09-14 13:15:00|3355.01|3346.31|3354.78|3346.08|3356.57|3347.87|3354.17|3345.47|38
1631625310000|2021-09-14 13:15:10|3353.8|3345.1|3352.01|3343.31|3353.8|3345.1|3351.3|3342.6|35
1631625320000|2021-09-14 13:15:20|3352|3343.3|3352.2|3343.5|3353.19|3344.49|3351.57|3342.87|36
1631625330000|2021-09-14 13:15:30|3352.18|3343.48|3351.13|3342.43|3352.2|3343.5|3350.96|3342.26|34
1631625340000|2021-09-14 13:15:40|3351.15|3342.45|3351.77|3343.07|3351.91|3343.21|3351.15|3342.45|27
1631625350000|2021-09-14 13:15:50|3351.97|3343.27|3349.28|3340.58|3352.36|3343.66|3348.37|3339.67|28
1631625360000|2021-09-14 13:16:00|3349.29|3340.59|3348.55|3339.85|3350.59|3341.89|3348.38|3339.68|36
1631625370000|2021-09-14 13:16:10|3348.47|3339.77|3347.99|3339.29|3348.47|3339.77|3347.43|3338.73|36
1631625380000|2021-09-14 13:16:20|3348.09|3339.39|3348.54|3339.84|3349.7|3341|3348.09|3339.39|38
1631625390000|2021-09-14 13:16:30|3348.6|3339.9|3348.34|3339.64|3348.6|3339.9|3348.21|3339.51|35
1631625400000|2021-09-14 13:16:40|3348.38|3339.68|3349.5|3340.8|3349.75|3341.05|3348.38|3339.68|36
1631625410000|2021-09-14 13:16:50|3349.56|3340.86|3357.92|3349.22|3357.92|3349.22|3349.56|3340.86|37
1631625420000|2021-09-14 13:17:00|3357.38|3348.68|3358.34|3349.64|3358.94|3350.24|3357.31|3348.61|38
1631625430000|2021-09-14 13:17:10|3358.45|3349.75|3356.29|3347.59|3358.45|3349.75|3356.14|3347.44|39
1631625440000|2021-09-14 13:17:20|3356.33|3347.63|3353.44|3344.74|3356.51|3347.81|3353.24|3344.54|39
1631625450000|2021-09-14 13:17:30|3353.25|3344.55|3353.22|3344.52|3354.2|3345.5|3352.81|3344.11|38
1631625460000|2021-09-14 13:17:40|3353.27|3344.57|3352.84|3344.14|3353.5|3344.8|3352.52|3343.82|29
1631625470000|2021-09-14 13:17:50|3352.97|3344.27|3352.77|3344.07|3353.49|3344.79|3352.28|3343.58|26
1631625480000|2021-09-14 13:18:00|3352.78|3344.08|3350.78|3342.08|3353.49|3344.79|3350.78|3342.08|28
1631625490000|2021-09-14 13:18:10|3350.54|3341.84|3348.9|3340.2|3350.56|3341.86|3348.6|3339.9|37
1631625500000|2021-09-14 13:18:20|3348.82|3340.12|3348.92|3340.22|3351.02|3342.32|3348.82|3340.12|37
1631625510000|2021-09-14 13:18:30|3348.71|3340.01|3349.15|3340.45|3349.15|3340.45|3348.34|3339.64|34
1631625520000|2021-09-14 13:18:40|3349.16|3340.46|3349.39|3340.69|3349.53|3340.83|3348.93|3340.23|33
1631625530000|2021-09-14 13:18:50|3349.38|3340.68|3350.61|3341.91|3350.69|3341.99|3349.08|3340.38|37
1631625540000|2021-09-14 13:19:00|3350.77|3342.07|3349.59|3340.89|3350.77|3342.07|3349.59|3340.89|39
1631625550000|2021-09-14 13:19:10|3349.3|3340.6|3350.92|3342.22|3350.92|3342.22|3349.3|3340.6|34
1631625560000|2021-09-14 13:19:20|3350.66|3341.96|3349.89|3341.19|3350.69|3341.99|3349.86|3341.16|33
1631625570000|2021-09-14 13:19:30|3349.81|3341.11|3349.27|3340.57|3349.84|3341.14|3348.95|3340.25|37
1631625580000|2021-09-14 13:19:40|3349.58|3340.88|3349.38|3340.68|3349.69|3340.99|3349.19|3340.49|36
1631625590000|2021-09-14 13:19:50|3349.23|3340.53|3351.14|3342.44|3351.14|3342.44|3348.71|3340.01|39
1631625600000|2021-09-14 13:20:00|3351.11|3342.41|3350.71|3342.01|3351.34|3342.64|3350.21|3341.51|38
1631625610000|2021-09-14 13:20:10|3350.07|3341.37|3349.59|3340.89|3350.07|3341.37|3349.39|3340.69|34
1631625620000|2021-09-14 13:20:20|3349.64|3340.94|3350.32|3341.62|3350.33|3341.63|3349.44|3340.74|34
1631625630000|2021-09-14 13:20:30|3350.09|3341.39|3350.1|3341.4|3350.15|3341.45|3349.75|3341.05|35
1631625640000|2021-09-14 13:20:40|3350.14|3341.44|3350.48|3341.78|3351.08|3342.38|3350|3341.3|40
1631625650000|2021-09-14 13:20:50|3350.46|3341.76|3350.73|3342.03|3350.93|3342.23|3349.38|3340.68|36
1631625660000|2021-09-14 13:21:00|3350.74|3342.04|3351.26|3342.56|3351.44|3342.74|3350.74|3342.04|30
1631625670000|2021-09-14 13:21:10|3351.31|3342.61|3350.64|3341.94|3351.73|3343.03|3350.45|3341.75|35
1631625680000|2021-09-14 13:21:20|3350.46|3341.76|3351.34|3342.64|3351.44|3342.74|3350.43|3341.73|31
1631625690000|2021-09-14 13:21:30|3351.23|3342.53|3351.43|3342.73|3352.24|3343.54|3351.23|3342.53|32
1631625700000|2021-09-14 13:21:40|3351.38|3342.68|3351.08|3342.38|3351.79|3343.09|3351.05|3342.35|34
1631625710000|2021-09-14 13:21:50|3350.82|3342.12|3349.36|3340.66|3351.25|3342.55|3349.33|3340.63|36
1631625720000|2021-09-14 13:22:00|3349.34|3340.64|3348.95|3340.25|3349.38|3340.68|3348.81|3340.11|30
1631625730000|2021-09-14 13:22:10|3348.92|3340.22|3349.05|3340.35|3349.2|3340.5|3348.84|3340.14|29
1631625740000|2021-09-14 13:22:20|3349.04|3340.34|3349.06|3340.36|3350.04|3341.34|3348.91|3340.21|36
1631625750000|2021-09-14 13:22:30|3349.07|3340.37|3349.62|3340.92|3349.71|3341.01|3349.07|3340.37|36
1631625760000|2021-09-14 13:22:40|3349.65|3340.95|3348.9|3340.2|3349.9|3341.2|3348.85|3340.15|33
1631625770000|2021-09-14 13:22:50|3348.79|3340.09|3349.22|3340.52|3349.32|3340.62|3348.79|3340.09|25
1631625780000|2021-09-14 13:23:00|3349.3|3340.6|3350.04|3341.34|3351.36|3342.66|3349.3|3340.6|37
1631625790000|2021-09-14 13:23:10|3349.65|3340.95|3351.75|3343.05|3351.84|3343.14|3349.59|3340.89|35
1631625800000|2021-09-14 13:23:20|3351.83|3343.13|3352.49|3343.79|3352.86|3344.16|3351.66|3342.96|34
1631625810000|2021-09-14 13:23:30|3352.35|3343.65|3353.01|3344.31|3354.05|3345.35|3351.77|3343.07|30
1631625820000|2021-09-14 13:23:40|3353.1|3344.4|3351.42|3342.72|3353.34|3344.64|3351.42|3342.72|32
1631625830000|2021-09-14 13:23:50|3351.78|3343.08|3350.88|3342.18|3351.78|3343.08|3350.42|3341.72|25
1631625840000|2021-09-14 13:24:00|3350.42|3341.72|3350.49|3341.79|3350.95|3342.25|3350.14|3341.44|23
1631625850000|2021-09-14 13:24:10|3350.88|3342.18|3350.88|3342.18|3351.12|3342.42|3349.49|3340.79|23
1631625860000|2021-09-14 13:24:20|3349.88|3341.18|3350.88|3342.18|3350.88|3342.18|3349.55|3340.85|17
1631625870000|2021-09-14 13:24:30|3349.89|3341.19|3350.88|3342.18|3350.88|3342.18|3349.7|3341|17
1631625880000|2021-09-14 13:24:40|3350.01|3341.31|3350.88|3342.18|3350.88|3342.18|3350.01|3341.31|17
1631625890000|2021-09-14 13:24:50|3349.73|3341.03|3351.59|3342.89|3352.65|3343.95|3349.73|3341.03|25
1631625900000|2021-09-14 13:25:00|3352.51|3343.81|3352.63|3343.93|3352.63|3343.93|3350.6|3341.9|34
1631625910000|2021-09-14 13:25:10|3352.1|3343.4|3353.63|3344.93|3353.63|3344.93|3351.74|3343.04|34
1631625920000|2021-09-14 13:25:20|3353.77|3345.07|3351.13|3342.43|3354.08|3345.38|3350.98|3342.28|39
1631625930000|2021-09-14 13:25:30|3351.37|3342.67|3352.35|3343.65|3352.66|3343.96|3351.13|3342.43|25
1631625940000|2021-09-14 13:25:40|3352.23|3343.53|3352.96|3344.26|3352.96|3344.26|3351.69|3342.99|13
1631625950000|2021-09-14 13:25:50|3352.79|3344.09|3353.33|3344.63|3353.33|3344.63|3352.7|3344|14
1631625960000|2021-09-14 13:26:00|3353.28|3344.58|3352.64|3343.94|3353.29|3344.59|3352.52|3343.82|13
1631625970000|2021-09-14 13:26:10|3352.69|3343.99|3351.76|3343.06|3352.9|3344.2|3351.37|3342.67|29
1631625980000|2021-09-14 13:26:20|3352.22|3343.52|3352.56|3343.86|3352.56|3343.86|3351.84|3343.14|19
1631625990000|2021-09-14 13:26:30|3352.9|3344.2|3352.52|3343.82|3353.09|3344.39|3352.09|3343.39|36
1631626000000|2021-09-14 13:26:40|3352.55|3343.85|3352.02|3343.32|3352.55|3343.85|3351.5|3342.8|30
1631626010000|2021-09-14 13:26:50|3351.94|3343.24|3353.5|3344.8|3353.52|3344.82|3351.87|3343.17|32
1631626020000|2021-09-14 13:27:00|3353.25|3344.55|3352.65|3343.95|3353.72|3345.02|3352.13|3343.43|31
1631626030000|2021-09-14 13:27:10|3352.34|3343.64|3352.24|3343.54|3353.14|3344.44|3352.1|3343.4|33
1631626040000|2021-09-14 13:27:20|3352.02|3343.32|3353.07|3344.37|3353.33|3344.63|3351.87|3343.17|35
1631626050000|2021-09-14 13:27:30|3353.1|3344.4|3354.62|3345.92|3354.71|3346.01|3352.86|3344.16|30
1631626060000|2021-09-14 13:27:40|3354.71|3346.01|3355.33|3346.63|3355.77|3347.07|3354.57|3345.87|30
1631626070000|2021-09-14 13:27:50|3355.26|3346.56|3355.6|3346.9|3356.04|3347.34|3355.14|3346.44|35
1631626080000|2021-09-14 13:28:00|3355.61|3346.91|3353.88|3345.18|3355.61|3346.91|3353.61|3344.91|31
1631626090000|2021-09-14 13:28:10|3353.85|3345.15|3353.69|3344.99|3354|3345.3|3353.49|3344.79|31
1631626100000|2021-09-14 13:28:20|3353.83|3345.13|3353.61|3344.91|3353.83|3345.13|3353.37|3344.67|27
1631626110000|2021-09-14 13:28:30|3353.6|3344.9|3353.39|3344.69|3353.83|3345.13|3353.39|3344.69|25
1631626120000|2021-09-14 13:28:40|3353.14|3344.44|3351.66|3342.96|3353.22|3344.52|3351.66|3342.96|26
1631626130000|2021-09-14 13:28:50|3351.59|3342.89|3354.26|3345.56|3355|3346.3|3351.59|3342.89|35
1631626140000|2021-09-14 13:29:00|3354.21|3345.51|3355.22|3346.52|3355.48|3346.78|3353.81|3345.11|36
1631626150000|2021-09-14 13:29:10|3355.05|3346.35|3355.39|3346.69|3357.99|3349.29|3354.88|3346.18|35
1631626160000|2021-09-14 13:29:20|3355.78|3347.08|3353.96|3345.26|3355.87|3347.17|3353.96|3345.26|35
1631626170000|2021-09-14 13:29:30|3353.94|3345.24|3354.64|3345.94|3354.64|3345.94|3352.89|3344.19|33
1631626180000|2021-09-14 13:29:40|3354.69|3345.99|3354.83|3346.13|3355.19|3346.49|3353.83|3345.13|38
1631626190000|2021-09-14 13:29:50|3354.69|3345.99|3352.93|3344.23|3355.41|3346.71|3352.21|3343.51|32
1631626200000|2021-09-14 13:30:00|3353.35|3344.65|3353.9|3345.2|3354.91|3346.21|3353.35|3344.65|37
1631626210000|2021-09-14 13:30:10|3353.69|3344.99|3352.78|3344.08|3353.88|3345.18|3352.78|3344.08|29
1631626220000|2021-09-14 13:30:20|3351.95|3343.25|3351.83|3343.13|3352.64|3343.94|3351.06|3342.36|33
1631626230000|2021-09-14 13:30:30|3351.43|3342.73|3352.09|3343.39|3352.16|3343.46|3351.31|3342.61|24
1631626240000|2021-09-14 13:30:40|3352.08|3343.38|3351.9|3343.2|3352.1|3343.4|3351.46|3342.76|21
1631626250000|2021-09-14 13:30:50|3351.75|3343.05|3352.78|3344.08|3352.78|3344.08|3351.26|3342.56|27
1631626260000|2021-09-14 13:31:00|3352.09|3343.39|3357.7|3349|3359.3|3350.6|3352.09|3343.39|37
1631626270000|2021-09-14 13:31:10|3357.75|3349.05|3357.47|3348.77|3358.12|3349.42|3356.3|3347.6|38
1631626280000|2021-09-14 13:31:20|3357.93|3349.23|3356.79|3348.09|3358.48|3349.78|3356.73|3348.03|39
1631626290000|2021-09-14 13:31:30|3356.85|3348.15|3358.39|3349.69|3358.72|3350.02|3356.08|3347.38|37
1631626300000|2021-09-14 13:31:40|3358.9|3350.2|3362.85|3354.15|3364.09|3355.39|3358.9|3350.2|38
1631626310000|2021-09-14 13:31:50|3362.88|3354.18|3365.33|3356.63|3366.98|3358.28|3362.03|3353.33|39
1631626320000|2021-09-14 13:32:00|3365.45|3356.75|3366.43|3357.73|3366.65|3357.95|3364.3|3355.6|39
1631626330000|2021-09-14 13:32:10|3366.84|3358.14|3366.9|3358.2|3367.89|3359.19|3366.18|3357.48|37
1631626340000|2021-09-14 13:32:20|3366.98|3358.28|3365|3356.3|3367.7|3359|3365|3356.3|39
1631626350000|2021-09-14 13:32:30|3364.58|3355.88|3365.26|3356.56|3367.07|3358.37|3364.54|3355.84|38
1631626360000|2021-09-14 13:32:40|3365.25|3356.55|3360.98|3352.28|3365.25|3356.55|3360.97|3352.27|40
1631626370000|2021-09-14 13:32:50|3361.3|3352.6|3362.57|3353.87|3363.51|3354.81|3361.25|3352.55|39
1631626380000|2021-09-14 13:33:00|3362.53|3353.83|3363.38|3354.68|3363.38|3354.68|3361.33|3352.63|37
1631626390000|2021-09-14 13:33:10|3363.46|3354.76|3366.12|3357.42|3366.35|3357.65|3363.46|3354.76|40
1631626400000|2021-09-14 13:33:20|3365.97|3357.27|3366.3|3357.6|3366.34|3357.64|3364.89|3356.19|39
1631626410000|2021-09-14 13:33:30|3365.72|3357.02|3364.82|3356.12|3365.87|3357.17|3364.01|3355.31|39
1631626420000|2021-09-14 13:33:40|3364.73|3356.03|3365.67|3356.97|3365.72|3357.02|3364.31|3355.61|33
1631626430000|2021-09-14 13:33:50|3365.38|3356.68|3364.59|3355.89|3365.71|3357.01|3364.59|3355.89|38
1631626440000|2021-09-14 13:34:00|3365.25|3356.55|3367.96|3359.26|3367.96|3359.26|3365.25|3356.55|34
1631626450000|2021-09-14 13:34:10|3368.18|3359.48|3366.72|3358.02|3368.36|3359.66|3366.39|3357.69|38
1631626460000|2021-09-14 13:34:20|3366.82|3358.12|3365.88|3357.18|3366.97|3358.27|3365.04|3356.34|37
1631626470000|2021-09-14 13:34:30|3365.81|3357.11|3365.54|3356.84|3366.96|3358.26|3365.44|3356.74|37
1631626480000|2021-09-14 13:34:40|3365.11|3356.41|3366.3|3357.6|3366.75|3358.05|3365.11|3356.41|29
1631626490000|2021-09-14 13:34:50|3366.68|3357.98|3367.09|3358.39|3367.18|3358.48|3365.57|3356.87|35
1631626500000|2021-09-14 13:35:00|3366.96|3358.26|3365.65|3356.95|3366.96|3358.26|3365.6|3356.9|35
1631626510000|2021-09-14 13:35:10|3365.45|3356.75|3365.99|3357.29|3366.38|3357.68|3365.45|3356.75|26
1631626520000|2021-09-14 13:35:20|3366.74|3358.04|3366.8|3358.1|3367.17|3358.47|3366.59|3357.89|33
1631626530000|2021-09-14 13:35:30|3366.84|3358.14|3366.69|3357.99|3367.53|3358.83|3366.42|3357.72|34
1631626540000|2021-09-14 13:35:40|3366.7|3358|3367.06|3358.36|3367.35|3358.65|3366.47|3357.77|31
1631626550000|2021-09-14 13:35:50|3367.13|3358.43|3367.62|3358.92|3368.96|3360.26|3366.68|3357.98|36
1631626560000|2021-09-14 13:36:00|3367.64|3358.94|3367.64|3358.94|3368.62|3359.92|3366.89|3358.19|36
1631626570000|2021-09-14 13:36:10|3368.03|3359.33|3368.62|3359.92|3368.66|3359.96|3366.78|3358.08|39
1631626580000|2021-09-14 13:36:20|3367.96|3359.26|3368.03|3359.33|3368.5|3359.8|3366.89|3358.19|31
1631626590000|2021-09-14 13:36:30|3367.19|3358.49|3368.17|3359.47|3368.73|3360.03|3367.19|3358.49|33
1631626600000|2021-09-14 13:36:40|3368.14|3359.44|3368.95|3360.25|3369|3360.3|3367.48|3358.78|38
1631626610000|2021-09-14 13:36:50|3368.53|3359.83|3370.04|3361.34|3370.04|3361.34|3368.53|3359.83|35
1631626620000|2021-09-14 13:37:00|3369.73|3361.03|3369.78|3361.08|3370.4|3361.7|3369.46|3360.76|35
1631626630000|2021-09-14 13:37:10|3370.07|3361.37|3369.24|3360.54|3370.31|3361.61|3369.14|3360.44|32
1631626640000|2021-09-14 13:37:20|3369.64|3360.94|3367.57|3358.87|3369.65|3360.95|3366.98|3358.28|35
1631626650000|2021-09-14 13:37:30|3367.34|3358.64|3368.45|3359.75|3368.74|3360.04|3367.34|3358.64|30
1631626660000|2021-09-14 13:37:40|3368.38|3359.68|3368.14|3359.44|3368.48|3359.78|3368.14|3359.44|32
1631626670000|2021-09-14 13:37:50|3367.93|3359.23|3369.54|3360.84|3369.98|3361.28|3367.93|3359.23|33
1631626680000|2021-09-14 13:38:00|3369.51|3360.81|3369.04|3360.34|3369.88|3361.18|3368.94|3360.24|31
1631626690000|2021-09-14 13:38:10|3369.05|3360.35|3369.13|3360.43|3369.54|3360.84|3368.75|3360.05|33
1631626700000|2021-09-14 13:38:20|3369.2|3360.5|3367.63|3358.93|3369.43|3360.73|3367.25|3358.55|36
1631626710000|2021-09-14 13:38:30|3367.68|3358.98|3367.22|3358.52|3367.77|3359.07|3364.45|3355.75|36
1631626720000|2021-09-14 13:38:40|3367|3358.3|3366.54|3357.84|3368.34|3359.64|3366.51|3357.81|38
1631626730000|2021-09-14 13:38:50|3366.46|3357.76|3369.03|3360.33|3369.03|3360.33|3366.46|3357.76|39
1631626740000|2021-09-14 13:39:00|3369.1|3360.4|3370.23|3361.53|3370.35|3361.65|3368.97|3360.27|38
1631626750000|2021-09-14 13:39:10|3370.21|3361.51|3372.08|3363.38|3372.08|3363.38|3369.44|3360.74|37
1631626760000|2021-09-14 13:39:20|3371.76|3363.06|3372.32|3363.62|3372.68|3363.98|3371.58|3362.88|35
1631626770000|2021-09-14 13:39:30|3372.23|3363.53|3371.73|3363.03|3372.23|3363.53|3370.74|3362.04|30
1631626780000|2021-09-14 13:39:40|3371.62|3362.92|3372.41|3363.71|3372.41|3363.71|3371.39|3362.69|32
1631626790000|2021-09-14 13:39:50|3372.76|3364.06|3371.84|3363.14|3372.76|3364.06|3371.16|3362.46|33
1631626800000|2021-09-14 13:40:00|3371.82|3363.12|3371.55|3362.85|3372.32|3363.62|3371.51|3362.81|34
1631626810000|2021-09-14 13:40:10|3371.54|3362.84|3371.81|3363.11|3371.93|3363.23|3371.28|3362.58|28
1631626820000|2021-09-14 13:40:20|3371.83|3363.13|3370.94|3362.24|3371.83|3363.13|3370.94|3362.24|38
1631626830000|2021-09-14 13:40:30|3370.95|3362.25|3369.51|3360.81|3371.02|3362.32|3369.24|3360.54|34
1631626840000|2021-09-14 13:40:40|3369.45|3360.75|3368.94|3360.24|3369.5|3360.8|3368.66|3359.96|38
1631626850000|2021-09-14 13:40:50|3368.74|3360.04|3368.44|3359.74|3368.96|3360.26|3368.22|3359.52|34
1631626860000|2021-09-14 13:41:00|3368.16|3359.46|3366.84|3358.14|3368.44|3359.74|3366.23|3357.53|31
1631626870000|2021-09-14 13:41:10|3366.77|3358.07|3365.56|3356.86|3366.88|3358.18|3365.5|3356.8|30
1631626880000|2021-09-14 13:41:20|3365.4|3356.7|3365.65|3356.95|3365.91|3357.21|3364.91|3356.21|37
1631626890000|2021-09-14 13:41:30|3365.06|3356.36|3365.52|3356.82|3366.8|3358.1|3364.76|3356.06|40
1631626900000|2021-09-14 13:41:40|3365.36|3356.66|3363.43|3354.73|3365.66|3356.96|3363.43|3354.73|35
1631626910000|2021-09-14 13:41:50|3363.47|3354.77|3362.71|3354.01|3363.81|3355.11|3362.71|3354.01|35
1631626920000|2021-09-14 13:42:00|3362.67|3353.97|3363.51|3354.81|3363.89|3355.19|3362.65|3353.95|36
1631626930000|2021-09-14 13:42:10|3363.5|3354.8|3365.1|3356.4|3365.1|3356.4|3363.38|3354.68|32
1631626940000|2021-09-14 13:42:20|3365.09|3356.39|3364.46|3355.76|3365.45|3356.75|3364.16|3355.46|35
1631626950000|2021-09-14 13:42:30|3364.44|3355.74|3363.3|3354.6|3364.44|3355.74|3363.3|3354.6|33
1631626960000|2021-09-14 13:42:40|3362.96|3354.26|3364.66|3355.96|3364.91|3356.21|3362.81|3354.11|38
1631626970000|2021-09-14 13:42:50|3364.12|3355.42|3365.15|3356.45|3366.29|3357.59|3364.12|3355.42|40
1631626980000|2021-09-14 13:43:00|3365|3356.3|3362.88|3354.18|3365.1|3356.4|3362.64|3353.94|36
1631626990000|2021-09-14 13:43:10|3362.4|3353.7|3362.68|3353.98|3362.79|3354.09|3362.4|3353.7|30
1631627000000|2021-09-14 13:43:20|3362.75|3354.05|3362.17|3353.47|3363.2|3354.5|3360.64|3351.94|38
1631627010000|2021-09-14 13:43:30|3362.47|3353.77|3361.44|3352.74|3362.76|3354.06|3361.44|3352.74|31
1631627020000|2021-09-14 13:43:40|3361.5|3352.8|3359.53|3350.83|3361.5|3352.8|3359.53|3350.83|39
1631627030000|2021-09-14 13:43:50|3359.42|3350.72|3360.32|3351.62|3360.32|3351.62|3359.19|3350.49|38
1631627040000|2021-09-14 13:44:00|3360.81|3352.11|3359.14|3350.44|3360.92|3352.22|3358.88|3350.18|34
1631627050000|2021-09-14 13:44:10|3359.12|3350.42|3358.91|3350.21|3359.2|3350.5|3358.6|3349.9|38
1631627060000|2021-09-14 13:44:20|3358.76|3350.06|3358.05|3349.35|3359.1|3350.4|3358|3349.3|32
1631627070000|2021-09-14 13:44:30|3358.75|3350.05|3358.41|3349.71|3358.75|3350.05|3358.04|3349.34|37
1631627080000|2021-09-14 13:44:40|3358.43|3349.73|3359.22|3350.52|3359.22|3350.52|3357.58|3348.88|36
1631627090000|2021-09-14 13:44:50|3358.71|3350.01|3359.89|3351.19|3359.89|3351.19|3358.71|3350.01|37
1631627100000|2021-09-14 13:45:00|3359.72|3351.02|3357.26|3348.56|3360.41|3351.71|3357.26|3348.56|38
1631627110000|2021-09-14 13:45:10|3357.3|3348.6|3357.53|3348.83|3357.57|3348.87|3357.09|3348.39|31
1631627120000|2021-09-14 13:45:20|3357.42|3348.72|3361.12|3352.42|3361.2|3352.5|3357.42|3348.72|40
1631627130000|2021-09-14 13:45:30|3360.96|3352.26|3359.19|3350.49|3361.46|3352.76|3359.17|3350.47|39
1631627140000|2021-09-14 13:45:40|3359.16|3350.46|3359.72|3351.02|3359.83|3351.13|3359.16|3350.46|34
1631627150000|2021-09-14 13:45:50|3359.78|3351.08|3360.69|3351.99|3360.98|3352.28|3359.43|3350.73|34
1631627160000|2021-09-14 13:46:00|3360.64|3351.94|3361.67|3352.97|3361.8|3353.1|3360.27|3351.57|36
1631627170000|2021-09-14 13:46:10|3361.86|3353.16|3361.06|3352.36|3362.14|3353.44|3361.06|3352.36|36
1631627180000|2021-09-14 13:46:20|3360.65|3351.95|3362|3353.3|3362.23|3353.53|3360.5|3351.8|33
1631627190000|2021-09-14 13:46:30|3362.15|3353.45|3361.92|3353.22|3362.22|3353.52|3361.67|3352.97|31
1631627200000|2021-09-14 13:46:40|3361.9|3353.2|3362.13|3353.43|3362.18|3353.48|3361.84|3353.14|28
1631627210000|2021-09-14 13:46:50|3362.2|3353.5|3362.98|3354.28|3362.98|3354.28|3362.07|3353.37|33
1631627220000|2021-09-14 13:47:00|3362.63|3353.93|3363.48|3354.78|3363.78|3355.08|3362.5|3353.8|38
1631627230000|2021-09-14 13:47:10|3363.47|3354.77|3363.49|3354.79|3363.69|3354.99|3363.2|3354.5|32
1631627240000|2021-09-14 13:47:20|3363.36|3354.66|3361.82|3353.12|3363.56|3354.86|3361.82|3353.12|33
1631627250000|2021-09-14 13:47:30|3361.81|3353.11|3362.06|3353.36|3363.12|3354.42|3361.62|3352.92|32
1631627260000|2021-09-14 13:47:40|3362.04|3353.34|3362.78|3354.08|3363.09|3354.39|3361.96|3353.26|32
1631627270000|2021-09-14 13:47:50|3362.77|3354.07|3363.35|3354.65|3363.59|3354.89|3362.77|3354.07|25
1631627280000|2021-09-14 13:48:00|3363.25|3354.55|3362.57|3353.87|3363.55|3354.85|3362.57|3353.87|28
1631627290000|2021-09-14 13:48:10|3362.65|3353.95|3363.08|3354.38|3363.16|3354.46|3362.65|3353.95|20
1631627300000|2021-09-14 13:48:20|3363.01|3354.31|3363.32|3354.62|3363.52|3354.82|3362.97|3354.27|35
1631627310000|2021-09-14 13:48:30|3363.29|3354.59|3363.5|3354.8|3363.68|3354.98|3363.2|3354.5|31
1631627320000|2021-09-14 13:48:40|3363.27|3354.57|3363.2|3354.5|3363.78|3355.08|3362.93|3354.23|37
1631627330000|2021-09-14 13:48:50|3363.07|3354.37|3362.17|3353.47|3363.2|3354.5|3360.91|3352.21|38
1631627340000|2021-09-14 13:49:00|3362.19|3353.49|3361.48|3352.78|3362.21|3353.51|3361.22|3352.52|37
1631627350000|2021-09-14 13:49:10|3361.56|3352.86|3361.95|3353.25|3363.16|3354.46|3361.56|3352.86|33
1631627360000|2021-09-14 13:49:20|3361.96|3353.26|3361.21|3352.51|3362.62|3353.92|3361.21|3352.51|37
1631627370000|2021-09-14 13:49:30|3361.41|3352.71|3360.42|3351.72|3361.58|3352.88|3360.27|3351.57|38
1631627380000|2021-09-14 13:49:40|3360.69|3351.99|3360.45|3351.75|3361.55|3352.85|3360.2|3351.5|35
1631627390000|2021-09-14 13:49:50|3359.72|3351.02|3359.37|3350.67|3360.15|3351.45|3359.09|3350.39|37
1631627400000|2021-09-14 13:50:00|3359.21|3350.51|3359.16|3350.46|3359.25|3350.55|3358.84|3350.14|35
1631627410000|2021-09-14 13:50:10|3359.15|3350.45|3358.96|3350.26|3359.19|3350.49|3358.71|3350.01|30
1631627420000|2021-09-14 13:50:20|3358.58|3349.88|3359.1|3350.4|3359.53|3350.83|3358.58|3349.88|35
1631627430000|2021-09-14 13:50:30|3359.13|3350.43|3358.11|3349.41|3359.13|3350.43|3357.51|3348.81|33
1631627440000|2021-09-14 13:50:40|3358.14|3349.44|3356.71|3348.01|3358.21|3349.51|3356.47|3347.77|36
1631627450000|2021-09-14 13:50:50|3356.4|3347.7|3356.08|3347.38|3356.83|3348.13|3356.08|3347.38|32
1631627460000|2021-09-14 13:51:00|3355.23|3346.53|3354.86|3346.16|3356|3347.3|3354.85|3346.15|36
1631627470000|2021-09-14 13:51:10|3354.98|3346.28|3355.56|3346.86|3355.56|3346.86|3354.84|3346.14|30
1631627480000|2021-09-14 13:51:20|3355.49|3346.79|3355.53|3346.83|3355.53|3346.83|3353.71|3345.01|35
1631627490000|2021-09-14 13:51:30|3355.33|3346.63|3355.59|3346.89|3355.67|3346.97|3354.94|3346.24|28
1631627500000|2021-09-14 13:51:40|3355.39|3346.69|3354.43|3345.73|3355.68|3346.98|3354.43|3345.73|39
1631627510000|2021-09-14 13:51:50|3354.17|3345.47|3354.22|3345.52|3354.45|3345.75|3353.88|3345.18|34
1631627520000|2021-09-14 13:52:00|3354.31|3345.61|3355.8|3347.1|3355.8|3347.1|3354.04|3345.34|32
1631627530000|2021-09-14 13:52:10|3355.81|3347.11|3355.53|3346.83|3355.9|3347.2|3355.09|3346.39|30
1631627540000|2021-09-14 13:52:20|3355.52|3346.82|3356.13|3347.43|3356.44|3347.74|3355.27|3346.57|30
1631627550000|2021-09-14 13:52:30|3356.09|3347.39|3355.83|3347.13|3356.58|3347.88|3355.72|3347.02|33
1631627560000|2021-09-14 13:52:40|3355.78|3347.08|3354.49|3345.79|3355.78|3347.08|3354.49|3345.79|31
1631627570000|2021-09-14 13:52:50|3354.34|3345.64|3354.86|3346.16|3355.55|3346.85|3354.34|3345.64|35
1631627580000|2021-09-14 13:53:00|3354.92|3346.22|3354.38|3345.68|3355.72|3347.02|3354.38|3345.68|31
1631627590000|2021-09-14 13:53:10|3354.44|3345.74|3352.91|3344.21|3354.44|3345.74|3352.74|3344.04|28
1631627600000|2021-09-14 13:53:20|3352.77|3344.07|3352.34|3343.64|3352.82|3344.12|3352.16|3343.46|29
1631627610000|2021-09-14 13:53:30|3352.33|3343.63|3352.23|3343.53|3353.92|3345.22|3352.08|3343.38|33
1631627620000|2021-09-14 13:53:40|3352.28|3343.58|3351.43|3342.73|3354.36|3345.66|3351.26|3342.56|30
1631627630000|2021-09-14 13:53:50|3351.62|3342.92|3351.49|3342.79|3351.8|3343.1|3351.43|3342.73|31
1631627640000|2021-09-14 13:54:00|3351.45|3342.75|3351.67|3342.97|3351.87|3343.17|3351.43|3342.73|29
1631627650000|2021-09-14 13:54:10|3351.7|3343|3352.05|3343.35|3352.38|3343.68|3351.55|3342.85|31
1631627660000|2021-09-14 13:54:20|3351.97|3343.27|3351.84|3343.14|3352.2|3343.5|3351.53|3342.83|28
1631627670000|2021-09-14 13:54:30|3351.81|3343.11|3351.42|3342.72|3352.15|3343.45|3351.42|3342.72|31
1631627680000|2021-09-14 13:54:40|3351.36|3342.66|3350.44|3341.74|3352.03|3343.33|3350.42|3341.72|37
1631627690000|2021-09-14 13:54:50|3350.38|3341.68|3350.42|3341.72|3350.71|3342.01|3349.34|3340.64|35
1631627700000|2021-09-14 13:55:00|3350.76|3342.06|3350.21|3341.51|3350.99|3342.29|3349.9|3341.2|36
1631627710000|2021-09-14 13:55:10|3350.19|3341.49|3349.04|3340.34|3350.23|3341.53|3348.9|3340.2|37
1631627720000|2021-09-14 13:55:20|3349.07|3340.37|3349.54|3340.84|3350.32|3341.62|3348.9|3340.2|32
1631627730000|2021-09-14 13:55:30|3349.61|3340.91|3349.13|3340.43|3349.77|3341.07|3348.97|3340.27|32
1631627740000|2021-09-14 13:55:40|3348.97|3340.27|3348.02|3339.32|3348.97|3340.27|3347.95|3339.25|38
1631627750000|2021-09-14 13:55:50|3347.85|3339.15|3348.82|3340.12|3349.04|3340.34|3347.58|3338.88|36
1631627760000|2021-09-14 13:56:00|3349.17|3340.47|3349.97|3341.27|3350.02|3341.32|3348.96|3340.26|35
1631627770000|2021-09-14 13:56:10|3349.71|3341.01|3350.03|3341.33|3350.44|3341.74|3349.71|3341.01|33
1631627780000|2021-09-14 13:56:20|3350.07|3341.37|3350.13|3341.43|3350.56|3341.86|3349.83|3341.13|32
1631627790000|2021-09-14 13:56:30|3350.12|3341.42|3349.27|3340.57|3350.38|3341.68|3349.27|3340.57|28
1631627800000|2021-09-14 13:56:40|3349.36|3340.66|3348.07|3339.37|3349.5|3340.8|3347.85|3339.15|33
1631627810000|2021-09-14 13:56:50|3348.23|3339.53|3347.15|3338.45|3348.41|3339.71|3346.09|3337.39|33
1631627820000|2021-09-14 13:57:00|3347.18|3338.48|3347.26|3338.56|3348.49|3339.79|3347.1|3338.4|30
1631627830000|2021-09-14 13:57:10|3347.19|3338.49|3345.79|3337.09|3347.19|3338.49|3345.68|3336.98|33
1631627840000|2021-09-14 13:57:20|3345.77|3337.07|3344.56|3335.86|3345.77|3337.07|3343.94|3335.24|39
1631627850000|2021-09-14 13:57:30|3344.64|3335.94|3345.67|3336.97|3345.93|3337.23|3344.59|3335.89|35
1631627860000|2021-09-14 13:57:40|3345.72|3337.02|3345.39|3336.69|3345.72|3337.02|3344.44|3335.74|37
1631627870000|2021-09-14 13:57:50|3345.36|3336.66|3346.35|3337.65|3346.35|3337.65|3345.17|3336.47|33
1631627880000|2021-09-14 13:58:00|3346.33|3337.63|3346.08|3337.38|3346.39|3337.69|3345.99|3337.29|30
1631627890000|2021-09-14 13:58:10|3346.11|3337.41|3346.38|3337.68|3346.52|3337.82|3346.08|3337.38|35
1631627900000|2021-09-14 13:58:20|3346.4|3337.7|3345.14|3336.44|3346.4|3337.7|3344.99|3336.29|33
1631627910000|2021-09-14 13:58:30|3345.13|3336.43|3344.29|3335.59|3345.13|3336.43|3343.99|3335.29|36
1631627920000|2021-09-14 13:58:40|3344.51|3335.81|3343.11|3334.41|3344.51|3335.81|3343.02|3334.32|35
1631627930000|2021-09-14 13:58:50|3343.12|3334.42|3341.98|3333.28|3343.12|3334.42|3341.8|3333.1|38
1631627940000|2021-09-14 13:59:00|3342.14|3333.44|3341.56|3332.86|3342.23|3333.53|3341.56|3332.86|37
1631627950000|2021-09-14 13:59:10|3341.37|3332.67|3342.27|3333.57|3342.27|3333.57|3340.46|3331.76|33
1631627960000|2021-09-14 13:59:20|3342.26|3333.56|3340.8|3332.1|3342.77|3334.07|3340.61|3331.91|37
1631627970000|2021-09-14 13:59:30|3340.84|3332.14|3340.94|3332.24|3341.16|3332.46|3340.63|3331.93|32
1631627980000|2021-09-14 13:59:40|3341.17|3332.47|3343.52|3334.82|3343.53|3334.83|3340.77|3332.07|38
1631627990000|2021-09-14 13:59:50|3343.55|3334.85|3344.43|3335.73|3344.66|3335.96|3343.55|3334.85|36
1631628000000|2021-09-14 14:00:00|3344.37|3335.67|3344.56|3335.86|3344.56|3335.86|3344.18|3335.48|38
1631628010000|2021-09-14 14:00:10|3344.5|3335.8|3346.36|3337.66|3346.36|3337.66|3344.24|3335.54|32
1631628020000|2021-09-14 14:00:20|3346.32|3337.62|3349.32|3340.62|3349.32|3340.62|3346.32|3337.62|35
1631628030000|2021-09-14 14:00:30|3349.4|3340.7|3343.81|3335.11|3349.4|3340.7|3343.72|3335.02|36
1631628040000|2021-09-14 14:00:40|3343.8|3335.1|3342.73|3334.03|3343.8|3335.1|3342.43|3333.73|37
1631628050000|2021-09-14 14:00:50|3342.83|3334.13|3340.65|3331.95|3342.83|3334.13|3340.4|3331.7|34
1631628060000|2021-09-14 14:01:00|3340.36|3331.66|3340.46|3331.76|3340.78|3332.08|3340.31|3331.61|36
1631628070000|2021-09-14 14:01:10|3340.45|3331.75|3339.37|3330.67|3340.52|3331.82|3338.95|3330.25|37
1631628080000|2021-09-14 14:01:20|3339.31|3330.61|3337.9|3329.2|3339.45|3330.75|3337.9|3329.2|36
1631628090000|2021-09-14 14:01:30|3337.66|3328.96|3336.77|3328.07|3338.36|3329.66|3336.53|3327.83|38
1631628100000|2021-09-14 14:01:40|3336.9|3328.2|3336.44|3327.74|3336.9|3328.2|3336.13|3327.43|37
1631628110000|2021-09-14 14:01:50|3336.52|3327.82|3336.31|3327.61|3336.71|3328.01|3336.02|3327.32|36
1631628120000|2021-09-14 14:02:00|3336.22|3327.52|3334.65|3325.95|3336.32|3327.62|3334.65|3325.95|36
1631628130000|2021-09-14 14:02:10|3334.6|3325.9|3332.17|3323.47|3334.6|3325.9|3331.7|3323|39
1631628140000|2021-09-14 14:02:20|3331.93|3323.23|3331.78|3323.08|3332.76|3324.06|3331.64|3322.94|34
1631628150000|2021-09-14 14:02:30|3331.87|3323.17|3330.83|3322.13|3331.91|3323.21|3330.81|3322.11|39
1631628160000|2021-09-14 14:02:40|3330.84|3322.14|3331.72|3323.02|3331.72|3323.02|3330.54|3321.84|37
1631628170000|2021-09-14 14:02:50|3331.66|3322.96|3335.21|3326.51|3335.21|3326.51|3331.66|3322.96|35
1631628180000|2021-09-14 14:03:00|3335.19|3326.49|3336.27|3327.57|3337.37|3328.67|3335.19|3326.49|38
1631628190000|2021-09-14 14:03:10|3336.22|3327.52|3336.05|3327.35|3336.22|3327.52|3335.56|3326.86|37
1631628200000|2021-09-14 14:03:20|3335.99|3327.29|3331.54|3322.84|3336.04|3327.34|3331.54|3322.84|38
1631628210000|2021-09-14 14:03:30|3331.64|3322.94|3332.85|3324.15|3332.85|3324.15|3331|3322.3|38
1631628220000|2021-09-14 14:03:40|3332.83|3324.13|3331.67|3322.97|3332.83|3324.13|3331.11|3322.41|39
1631628230000|2021-09-14 14:03:50|3331.66|3322.96|3330.43|3321.73|3331.66|3322.96|3330.43|3321.73|33
1631628240000|2021-09-14 14:04:00|3330.37|3321.67|3329.62|3320.92|3330.52|3321.82|3329.33|3320.63|36
1631628250000|2021-09-14 14:04:10|3329.41|3320.71|3329.77|3321.07|3329.95|3321.25|3329.2|3320.5|37
1631628260000|2021-09-14 14:04:20|3329.76|3321.06|3328.43|3319.73|3329.76|3321.06|3327.11|3318.41|36
1631628270000|2021-09-14 14:04:30|3328.55|3319.85|3330.32|3321.62|3330.62|3321.92|3328.54|3319.84|36
1631628280000|2021-09-14 14:04:40|3330.45|3321.75|3330.6|3321.9|3331.1|3322.4|3330.45|3321.75|34
1631628290000|2021-09-14 14:04:50|3330.62|3321.92|3330.04|3321.34|3330.76|3322.06|3329.35|3320.65|35
1631628300000|2021-09-14 14:05:00|3330.31|3321.61|3328.58|3319.88|3330.97|3322.27|3328.06|3319.36|33
1631628310000|2021-09-14 14:05:10|3328.88|3320.18|3330.1|3321.4|3330.52|3321.82|3328.88|3320.18|40
1631628320000|2021-09-14 14:05:20|3330.09|3321.39|3330.96|3322.26|3330.96|3322.26|3330.09|3321.39|37
1631628330000|2021-09-14 14:05:30|3330.94|3322.24|3332.83|3324.13|3332.83|3324.13|3330.85|3322.15|37
1631628340000|2021-09-14 14:05:40|3332.93|3324.23|3332.44|3323.74|3333.37|3324.67|3332.2|3323.5|33
1631628350000|2021-09-14 14:05:50|3332.45|3323.75|3330|3321.3|3332.63|3323.93|3329.93|3321.23|35
1631628360000|2021-09-14 14:06:00|3329.98|3321.28|3331.42|3322.72|3331.42|3322.72|3329.89|3321.19|22
1631628370000|2021-09-14 14:06:10|3331.52|3322.82|3332.5|3323.8|3332.54|3323.84|3331.44|3322.74|36
1631628380000|2021-09-14 14:06:20|3332.46|3323.76|3333.05|3324.35|3333.14|3324.44|3332.46|3323.76|35
1631628390000|2021-09-14 14:06:30|3332.96|3324.26|3332.89|3324.19|3333.04|3324.34|3332.62|3323.92|34
1631628400000|2021-09-14 14:06:40|3332.91|3324.21|3332.54|3323.84|3332.99|3324.29|3332.41|3323.71|32
1631628410000|2021-09-14 14:06:50|3332.52|3323.82|3333.69|3324.99|3333.69|3324.99|3332.38|3323.68|33
1631628420000|2021-09-14 14:07:00|3333.85|3325.15|3335.58|3326.88|3335.98|3327.28|3333.85|3325.15|36
1631628430000|2021-09-14 14:07:10|3335.55|3326.85|3336.52|3327.82|3337.18|3328.48|3335.05|3326.35|39
1631628440000|2021-09-14 14:07:20|3336.5|3327.8|3336.65|3327.95|3336.74|3328.04|3336.2|3327.5|38
1631628450000|2021-09-14 14:07:30|3336.68|3327.98|3337.8|3329.1|3337.8|3329.1|3336.38|3327.68|34
1631628460000|2021-09-14 14:07:40|3337.61|3328.91|3336.63|3327.93|3337.61|3328.91|3336.63|3327.93|34
1631628470000|2021-09-14 14:07:50|3336.75|3328.05|3335.18|3326.48|3336.75|3328.05|3335.11|3326.41|34
1631628480000|2021-09-14 14:08:00|3335.16|3326.46|3335.45|3326.75|3335.85|3327.15|3335.07|3326.37|30
1631628490000|2021-09-14 14:08:10|3335.47|3326.77|3335.96|3327.26|3336.06|3327.36|3335.38|3326.68|31
1631628500000|2021-09-14 14:08:20|3336.18|3327.48|3332.3|3323.6|3336.27|3327.57|3332.3|3323.6|37
1631628510000|2021-09-14 14:08:30|3332.33|3323.63|3331.06|3322.36|3332.33|3323.63|3330.23|3321.53|35
1631628520000|2021-09-14 14:08:40|3331.14|3322.44|3333.47|3324.77|3333.66|3324.96|3331.06|3322.36|38
1631628530000|2021-09-14 14:08:50|3332.99|3324.29|3333.28|3324.58|3333.34|3324.64|3332.26|3323.56|36
1631628540000|2021-09-14 14:09:00|3333.62|3324.92|3333.56|3324.86|3333.66|3324.96|3332.95|3324.25|33
1631628550000|2021-09-14 14:09:10|3333.61|3324.91|3332.92|3324.22|3333.77|3325.07|3332.67|3323.97|35
1631628560000|2021-09-14 14:09:20|3332.99|3324.29|3332.96|3324.26|3333.15|3324.45|3332.8|3324.1|37
1631628570000|2021-09-14 14:09:30|3332.94|3324.24|3332.99|3324.29|3333.23|3324.53|3332.66|3323.96|34
1631628580000|2021-09-14 14:09:40|3333|3324.3|3334.02|3325.32|3334.08|3325.38|3332.98|3324.28|33
1631628590000|2021-09-14 14:09:50|3334.09|3325.39|3334.12|3325.42|3334.22|3325.52|3333.94|3325.24|32
1631628600000|2021-09-14 14:10:00|3334.13|3325.43|3334.31|3325.61|3334.5|3325.8|3334.12|3325.42|30
1631628610000|2021-09-14 14:10:10|3334.3|3325.6|3336.18|3327.48|3336.26|3327.56|3334.3|3325.6|36
1631628620000|2021-09-14 14:10:20|3336.25|3327.55|3336.7|3328|3337.34|3328.64|3336.19|3327.49|35
1631628630000|2021-09-14 14:10:30|3336.5|3327.8|3336.5|3327.8|3336.68|3327.98|3335.97|3327.27|37
1631628640000|2021-09-14 14:10:40|3336.54|3327.84|3336.65|3327.95|3336.73|3328.03|3336.35|3327.65|34
1631628650000|2021-09-14 14:10:50|3336.67|3327.97|3336.59|3327.89|3336.75|3328.05|3336.51|3327.81|29
1631628660000|2021-09-14 14:11:00|3336.6|3327.9|3335.08|3326.38|3336.63|3327.93|3334.93|3326.23|37
1631628670000|2021-09-14 14:11:10|3334.77|3326.07|3334.45|3325.75|3335.31|3326.61|3334.32|3325.62|36
1631628680000|2021-09-14 14:11:20|3334.44|3325.74|3335.15|3326.45|3335.15|3326.45|3334.39|3325.69|33
1631628690000|2021-09-14 14:11:30|3335.4|3326.7|3335.7|3327|3335.7|3327|3335.4|3326.7|37
1631628700000|2021-09-14 14:11:40|3335.62|3326.92|3334.6|3325.9|3335.67|3326.97|3334.46|3325.76|35
1631628710000|2021-09-14 14:11:50|3334.69|3325.99|3333.96|3325.26|3334.76|3326.06|3333.65|3324.95|36
1631628720000|2021-09-14 14:12:00|3333.92|3325.22|3334.01|3325.31|3334.06|3325.36|3333.86|3325.16|24
1631628730000|2021-09-14 14:12:10|3333.99|3325.29|3334.74|3326.04|3334.74|3326.04|3333.87|3325.17|28
1631628740000|2021-09-14 14:12:20|3334.76|3326.06|3336.54|3327.84|3336.66|3327.96|3334.7|3326|33
1631628750000|2021-09-14 14:12:30|3336.59|3327.89|3336.53|3327.83|3336.59|3327.89|3336.42|3327.72|21
1631628760000|2021-09-14 14:12:40|3336.14|3327.44|3335.99|3327.29|3336.28|3327.58|3335.96|3327.26|32
1631628770000|2021-09-14 14:12:50|3336|3327.3|3334.73|3326.03|3336|3327.3|3334.63|3325.93|31
1631628780000|2021-09-14 14:13:00|3334.77|3326.07|3334.68|3325.98|3334.88|3326.18|3334.66|3325.96|25
1631628790000|2021-09-14 14:13:10|3334.71|3326.01|3334.86|3326.16|3334.88|3326.18|3334.66|3325.96|25
1631628800000|2021-09-14 14:13:20|3334.73|3326.03|3335.84|3327.14|3335.89|3327.19|3334.71|3326.01|24
1631628810000|2021-09-14 14:13:30|3335.85|3327.15|3334.89|3326.19|3335.87|3327.17|3334.82|3326.12|19
1631628820000|2021-09-14 14:13:40|3334.85|3326.15|3335.3|3326.6|3335.3|3326.6|3334.85|3326.15|22
1631628830000|2021-09-14 14:13:50|3335.35|3326.65|3335.53|3326.83|3335.64|3326.94|3335.27|3326.57|35
1631628840000|2021-09-14 14:14:00|3335.59|3326.89|3335.35|3326.65|3336.36|3327.66|3335.23|3326.53|36
1631628850000|2021-09-14 14:14:10|3335.15|3326.45|3335.43|3326.73|3335.43|3326.73|3334.8|3326.1|21
1631628860000|2021-09-14 14:14:20|3335.35|3326.65|3335.31|3326.61|3335.5|3326.8|3335.09|3326.39|27
1631628870000|2021-09-14 14:14:30|3335.36|3326.66|3335.24|3326.54|3335.43|3326.73|3334.77|3326.07|35
1631628880000|2021-09-14 14:14:40|3335.18|3326.48|3334.95|3326.25|3335.2|3326.5|3334.84|3326.14|25
1631628890000|2021-09-14 14:14:50|3334.94|3326.24|3334.52|3325.82|3335.11|3326.41|3334.18|3325.48|34
1631628900000|2021-09-14 14:15:00|3334.65|3325.95|3334.84|3326.14|3335.02|3326.32|3334.65|3325.95|32
1631628910000|2021-09-14 14:15:10|3334.98|3326.28|3335.17|3326.47|3335.18|3326.48|3334.6|3325.9|35
1631628920000|2021-09-14 14:15:20|3335.21|3326.51|3335.37|3326.67|3335.37|3326.67|3334.81|3326.11|25
1631628930000|2021-09-14 14:15:30|3335.41|3326.71|3337.16|3328.46|3337.16|3328.46|3335.41|3326.71|30
1631628940000|2021-09-14 14:15:40|3337.2|3328.5|3335.76|3327.06|3339.1|3330.4|3335.45|3326.75|38
1631628950000|2021-09-14 14:15:50|3335.79|3327.09|3333.47|3324.77|3335.79|3327.09|3332.8|3324.1|30
1631628960000|2021-09-14 14:16:00|3332.53|3323.83|3331.94|3323.24|3333.35|3324.65|3331.13|3322.43|26
1631628970000|2021-09-14 14:16:10|3331.95|3323.25|3328.25|3319.55|3332.08|3323.38|3328.25|3319.55|27
1631628980000|2021-09-14 14:16:20|3328.44|3319.74|3329.72|3321.02|3329.75|3321.05|3328.37|3319.67|32
1631628990000|2021-09-14 14:16:30|3329.65|3320.95|3329.59|3320.89|3330.31|3321.61|3329.39|3320.69|39
1631629000000|2021-09-14 14:16:40|3329.43|3320.73|3327.17|3318.47|3329.56|3320.86|3326.59|3317.89|37
1631629010000|2021-09-14 14:16:50|3327.18|3318.48|3329.61|3320.91|3329.61|3320.91|3326.98|3318.28|37
1631629020000|2021-09-14 14:17:00|3329.56|3320.86|3328.84|3320.14|3331.63|3322.93|3328.81|3320.11|39
1631629030000|2021-09-14 14:17:10|3328.79|3320.09|3328.71|3320.01|3328.99|3320.29|3327.5|3318.8|38
1631629040000|2021-09-14 14:17:20|3328.82|3320.12|3333.17|3324.47|3333.17|3324.47|3328.82|3320.12|40
1631629050000|2021-09-14 14:17:30|3333.33|3324.63|3334.09|3325.39|3334.51|3325.81|3332.9|3324.2|38
1631629060000|2021-09-14 14:17:40|3334.51|3325.81|3335.11|3326.41|3335.15|3326.45|3333.19|3324.49|38
1631629070000|2021-09-14 14:17:50|3335.47|3326.77|3337|3328.3|3337.68|3328.98|3335.47|3326.77|39
1631629080000|2021-09-14 14:18:00|3337.1|3328.4|3337.69|3328.99|3338.85|3330.15|3336.74|3328.04|38
1631629090000|2021-09-14 14:18:10|3338.03|3329.33|3338.01|3329.31|3338.46|3329.76|3337.03|3328.33|38
1631629100000|2021-09-14 14:18:20|3338.05|3329.35|3338.4|3329.7|3338.4|3329.7|3337.86|3329.16|28
1631629110000|2021-09-14 14:18:30|3338.09|3329.39|3338.24|3329.54|3338.73|3330.03|3338.02|3329.32|31
1631629120000|2021-09-14 14:18:40|3338.21|3329.51|3337.98|3329.28|3338.62|3329.92|3337.95|3329.25|36
1631629130000|2021-09-14 14:18:50|3338.11|3329.41|3337.98|3329.28|3338.47|3329.77|3337.87|3329.17|37
1631629140000|2021-09-14 14:19:00|3337.93|3329.23|3338.11|3329.41|3338.24|3329.54|3337|3328.3|38
1631629150000|2021-09-14 14:19:10|3338.25|3329.55|3338.78|3330.08|3339.15|3330.45|3338.25|3329.55|31
1631629160000|2021-09-14 14:19:20|3338.7|3330|3338.8|3330.1|3338.99|3330.29|3338.26|3329.56|37
1631629170000|2021-09-14 14:19:30|3338.73|3330.03|3338.86|3330.16|3338.86|3330.16|3338.43|3329.73|27
1631629180000|2021-09-14 14:19:40|3338.78|3330.08|3337.98|3329.28|3339|3330.3|3337.98|3329.28|28
1631629190000|2021-09-14 14:19:50|3337.93|3329.23|3335.41|3326.71|3338.07|3329.37|3335.41|3326.71|26
1631629200000|2021-09-14 14:20:00|3335.83|3327.13|3334.97|3326.27|3335.83|3327.13|3334.7|3326|33
1631629210000|2021-09-14 14:20:10|3335.07|3326.37|3337.25|3328.55|3337.25|3328.55|3335.01|3326.31|28
1631629220000|2021-09-14 14:20:20|3337.43|3328.73|3338.69|3329.99|3338.84|3330.14|3337.21|3328.51|38
1631629230000|2021-09-14 14:20:30|3338.63|3329.93|3338.92|3330.22|3339.05|3330.35|3338.61|3329.91|33
1631629240000|2021-09-14 14:20:40|3338.88|3330.18|3340.25|3331.55|3340.66|3331.96|3338.88|3330.18|33
1631629250000|2021-09-14 14:20:50|3340.32|3331.62|3339.97|3331.27|3340.41|3331.71|3339.76|3331.06|34
1631629260000|2021-09-14 14:21:00|3340.04|3331.34|3340.11|3331.41|3340.18|3331.48|3339.84|3331.14|23
1631629270000|2021-09-14 14:21:10|3340.09|3331.39|3341.27|3332.57|3341.27|3332.57|3339.99|3331.29|26
1631629280000|2021-09-14 14:21:20|3341.43|3332.73|3340.02|3331.32|3341.43|3332.73|3339.99|3331.29|31
1631629290000|2021-09-14 14:21:30|3339.98|3331.28|3340.2|3331.5|3340.39|3331.69|3339.98|3331.28|29
1631629300000|2021-09-14 14:21:40|3340.24|3331.54|3340.82|3332.12|3341.06|3332.36|3340.24|3331.54|34
1631629310000|2021-09-14 14:21:50|3340.81|3332.11|3340.69|3331.99|3340.81|3332.11|3340.47|3331.77|36
1631629320000|2021-09-14 14:22:00|3340.68|3331.98|3337.82|3329.12|3340.69|3331.99|3337.74|3329.04|30
1631629330000|2021-09-14 14:22:10|3337.95|3329.25|3337.74|3329.04|3338.08|3329.38|3337.68|3328.98|35
1631629340000|2021-09-14 14:22:20|3337.89|3329.19|3337|3328.3|3338.12|3329.42|3337|3328.3|32
1631629350000|2021-09-14 14:22:30|3336.85|3328.15|3336.87|3328.17|3337.13|3328.43|3336.53|3327.83|28
1631629360000|2021-09-14 14:22:40|3336.86|3328.16|3336.66|3327.96|3338.03|3329.33|3336.6|3327.9|35
1631629370000|2021-09-14 14:22:50|3336.62|3327.92|3335.36|3326.66|3336.66|3327.96|3335.19|3326.49|33
1631629380000|2021-09-14 14:23:00|3335.34|3326.64|3335.54|3326.84|3335.54|3326.84|3335.27|3326.57|31
1631629390000|2021-09-14 14:23:10|3335.37|3326.67|3335.37|3326.67|3335.55|3326.85|3334.58|3325.88|28
1631629400000|2021-09-14 14:23:20|3335.5|3326.8|3334.72|3326.02|3335.71|3327.01|3334.17|3325.47|35
1631629410000|2021-09-14 14:23:30|3334.76|3326.06|3334.27|3325.57|3335.19|3326.49|3334.01|3325.31|33
1631629420000|2021-09-14 14:23:40|3334.3|3325.6|3334.37|3325.67|3334.56|3325.86|3333.99|3325.29|33
1631629430000|2021-09-14 14:23:50|3334.41|3325.71|3334.47|3325.77|3334.86|3326.16|3334.41|3325.71|35
1631629440000|2021-09-14 14:24:00|3334.52|3325.82|3335.55|3326.85|3335.55|3326.85|3334.52|3325.82|32
1631629450000|2021-09-14 14:24:10|3335.57|3326.87|3335.69|3326.99|3337.79|3329.09|3335.45|3326.75|37
1631629460000|2021-09-14 14:24:20|3335.76|3327.06|3335.53|3326.83|3335.76|3327.06|3335.11|3326.41|32
1631629470000|2021-09-14 14:24:30|3335.48|3326.78|3334.64|3325.94|3335.61|3326.91|3334.58|3325.88|25
1631629480000|2021-09-14 14:24:40|3334.5|3325.8|3334.35|3325.65|3334.5|3325.8|3333.76|3325.06|32
1631629490000|2021-09-14 14:24:50|3334.25|3325.55|3334.44|3325.74|3334.44|3325.74|3333.86|3325.16|29
1631629500000|2021-09-14 14:25:00|3334.76|3326.06|3332.2|3323.5|3334.95|3326.25|3331.82|3323.12|36
1631629510000|2021-09-14 14:25:10|3332.23|3323.53|3331.73|3323.03|3332.35|3323.65|3331.62|3322.92|39
1631629520000|2021-09-14 14:25:20|3331.63|3322.93|3331.7|3323|3331.93|3323.23|3331.32|3322.62|36
1631629530000|2021-09-14 14:25:30|3331.72|3323.02|3331.02|3322.32|3331.77|3323.07|3330.87|3322.17|31
1631629540000|2021-09-14 14:25:40|3331.06|3322.36|3332.55|3323.85|3332.96|3324.26|3331.05|3322.35|31
1631629550000|2021-09-14 14:25:50|3332.62|3323.92|3331.7|3323|3332.78|3324.08|3331.59|3322.89|23
1631629560000|2021-09-14 14:26:00|3331.73|3323.03|3332.41|3323.71|3332.75|3324.05|3331.57|3322.87|33
1631629570000|2021-09-14 14:26:10|3332.4|3323.7|3332.51|3323.81|3333.1|3324.4|3332.39|3323.69|29
1631629580000|2021-09-14 14:26:20|3332.52|3323.82|3331.84|3323.14|3332.84|3324.14|3331.63|3322.93|35
1631629590000|2021-09-14 14:26:30|3331.68|3322.98|3332.55|3323.85|3333.08|3324.38|3331.45|3322.75|38
1631629600000|2021-09-14 14:26:40|3332.5|3323.8|3332.94|3324.24|3333.09|3324.39|3332.17|3323.47|33
1631629610000|2021-09-14 14:26:50|3332.87|3324.17|3332.12|3323.42|3332.87|3324.17|3332.08|3323.38|30
1631629620000|2021-09-14 14:27:00|3332.25|3323.55|3333.46|3324.76|3333.82|3325.12|3332.13|3323.43|32
1631629630000|2021-09-14 14:27:10|3333.57|3324.87|3336.11|3327.41|3336.11|3327.41|3333.57|3324.87|31
1631629640000|2021-09-14 14:27:20|3336.02|3327.32|3336.65|3327.95|3336.65|3327.95|3336.02|3327.32|19
1631629650000|2021-09-14 14:27:30|3336.52|3327.82|3335.55|3326.85|3336.52|3327.82|3335.47|3326.77|35
1631629660000|2021-09-14 14:27:40|3335.57|3326.87|3333.87|3325.17|3335.58|3326.88|3333.87|3325.17|30
1631629670000|2021-09-14 14:27:50|3333.68|3324.98|3334.54|3325.84|3334.67|3325.97|3333.51|3324.81|37
1631629680000|2021-09-14 14:28:00|3334.6|3325.9|3335.35|3326.65|3336.1|3327.4|3334.6|3325.9|35
1631629690000|2021-09-14 14:28:10|3335.18|3326.48|3334.61|3325.91|3335.59|3326.89|3334.4|3325.7|34
1631629700000|2021-09-14 14:28:20|3334.67|3325.97|3336.05|3327.35|3336.07|3327.37|3334.67|3325.97|37
1631629710000|2021-09-14 14:28:30|3336.06|3327.36|3337.15|3328.45|3337.15|3328.45|3336.06|3327.36|35
1631629720000|2021-09-14 14:28:40|3337.24|3328.54|3336.7|3328|3337.25|3328.55|3336.61|3327.91|36
1631629730000|2021-09-14 14:28:50|3336.81|3328.11|3335.98|3327.28|3336.81|3328.11|3335.1|3326.4|32
1631629740000|2021-09-14 14:29:00|3336.12|3327.42|3335.46|3326.76|3336.38|3327.68|3335.32|3326.62|36
1631629750000|2021-09-14 14:29:10|3335.43|3326.73|3335.99|3327.29|3336.86|3328.16|3335.42|3326.72|38
1631629760000|2021-09-14 14:29:20|3336.08|3327.38|3336.15|3327.45|3336.9|3328.2|3336.06|3327.36|35
1631629770000|2021-09-14 14:29:30|3335.9|3327.2|3334.74|3326.04|3335.9|3327.2|3333.76|3325.06|36
1631629780000|2021-09-14 14:29:40|3335.06|3326.36|3335.06|3326.36|3335.97|3327.27|3333.59|3324.89|38
1631629790000|2021-09-14 14:29:50|3334.97|3326.27|3334.06|3325.36|3335.08|3326.38|3334.04|3325.34|35
1631629800000|2021-09-14 14:30:00|3334.08|3325.38|3336.24|3327.54|3336.26|3327.56|3333.97|3325.27|32
1631629810000|2021-09-14 14:30:10|3336.21|3327.51|3335.09|3326.39|3336.26|3327.56|3335.08|3326.38|31
1631629820000|2021-09-14 14:30:20|3335.19|3326.49|3335.69|3326.99|3335.69|3326.99|3335.05|3326.35|33
1631629830000|2021-09-14 14:30:30|3335.38|3326.68|3335.53|3326.83|3335.72|3327.02|3335.17|3326.47|34
1631629840000|2021-09-14 14:30:40|3335.47|3326.77|3336.31|3327.61|3336.37|3327.67|3335.42|3326.72|36
1631629850000|2021-09-14 14:30:50|3336.04|3327.34|3335.71|3327.01|3336.04|3327.34|3335.61|3326.91|31
1631629860000|2021-09-14 14:31:00|3335.73|3327.03|3335.65|3326.95|3335.88|3327.18|3334.01|3325.31|40
1631629870000|2021-09-14 14:31:10|3335.68|3326.98|3335.82|3327.12|3335.84|3327.14|3334.8|3326.1|38
1631629880000|2021-09-14 14:31:20|3335.81|3327.11|3336.72|3328.02|3336.72|3328.02|3335.81|3327.11|31
1631629890000|2021-09-14 14:31:30|3336.74|3328.04|3335.68|3326.98|3336.74|3328.04|3335.62|3326.92|28
1631629900000|2021-09-14 14:31:40|3335.65|3326.95|3334.66|3325.96|3335.86|3327.16|3334.36|3325.66|31
1631629910000|2021-09-14 14:31:50|3334.65|3325.95|3334.33|3325.63|3334.67|3325.97|3334.28|3325.58|16
1631629920000|2021-09-14 14:32:00|3334.3|3325.6|3334.39|3325.69|3335.09|3326.39|3334.3|3325.6|37
1631629930000|2021-09-14 14:32:10|3334.42|3325.72|3335.07|3326.37|3335.07|3326.37|3334.42|3325.72|12
1631629940000|2021-09-14 14:32:20|3335.08|3326.38|3333.88|3325.18|3335.08|3326.38|3333.52|3324.82|26
1631629950000|2021-09-14 14:32:30|3333.87|3325.17|3333.75|3325.05|3334.63|3325.93|3332.67|3323.97|31
1631629960000|2021-09-14 14:32:40|3333.69|3324.99|3333.07|3324.37|3333.73|3325.03|3332.75|3324.05|29
1631629970000|2021-09-14 14:32:50|3333.09|3324.39|3333.05|3324.35|3333.17|3324.47|3332.84|3324.14|27
1631629980000|2021-09-14 14:33:00|3333.07|3324.37|3333.19|3324.49|3333.19|3324.49|3332.95|3324.25|27
1631629990000|2021-09-14 14:33:10|3333.16|3324.46|3333.01|3324.31|3333.19|3324.49|3332.84|3324.14|21
1631630000000|2021-09-14 14:33:20|3333|3324.3|3332.81|3324.11|3334.46|3325.76|3332.81|3324.11|34
1631630010000|2021-09-14 14:33:30|3332.75|3324.05|3331.84|3323.14|3332.75|3324.05|3331.66|3322.96|33
1631630020000|2021-09-14 14:33:40|3331.76|3323.06|3331.84|3323.14|3332.08|3323.38|3331.35|3322.65|35
1631630030000|2021-09-14 14:33:50|3331.83|3323.13|3328.56|3319.86|3331.84|3323.14|3328.56|3319.86|36
1631630040000|2021-09-14 14:34:00|3328.77|3320.07|3328.86|3320.16|3329.11|3320.41|3328.36|3319.66|37
1631630050000|2021-09-14 14:34:10|3328.56|3319.86|3329.48|3320.78|3329.51|3320.81|3328.49|3319.79|33
1631630060000|2021-09-14 14:34:20|3329.47|3320.77|3330.55|3321.85|3331.43|3322.73|3329.4|3320.7|36
1631630070000|2021-09-14 14:34:30|3330.61|3321.91|3327.38|3318.68|3330.63|3321.93|3327.38|3318.68|34
1631630080000|2021-09-14 14:34:40|3327.32|3318.62|3327.52|3318.82|3327.97|3319.27|3327.23|3318.53|35
1631630090000|2021-09-14 14:34:50|3327.37|3318.67|3324.6|3315.9|3327.72|3319.02|3323.92|3315.22|38
1631630100000|2021-09-14 14:35:00|3324.68|3315.98|3325.64|3316.94|3325.65|3316.95|3324.43|3315.73|36
1631630110000|2021-09-14 14:35:10|3326.15|3317.45|3325.62|3316.92|3326.98|3318.28|3325.62|3316.92|36
1631630120000|2021-09-14 14:35:20|3325.53|3316.83|3326.05|3317.35|3326.42|3317.72|3325.19|3316.49|36
1631630130000|2021-09-14 14:35:30|3326.06|3317.36|3327.3|3318.6|3327.62|3318.92|3325.68|3316.98|37
1631630140000|2021-09-14 14:35:40|3327.45|3318.75|3328.56|3319.86|3328.56|3319.86|3327.37|3318.67|36
1631630150000|2021-09-14 14:35:50|3328.84|3320.14|3328.83|3320.13|3329.62|3320.92|3328.75|3320.05|36
1631630160000|2021-09-14 14:36:00|3328.78|3320.08|3329.88|3321.18|3329.91|3321.21|3328.67|3319.97|37
1631630170000|2021-09-14 14:36:10|3329.89|3321.19|3331.49|3322.79|3331.75|3323.05|3329.73|3321.03|30
1631630180000|2021-09-14 14:36:20|3331.93|3323.23|3332.61|3323.91|3333.89|3325.19|3331.58|3322.88|34
1631630190000|2021-09-14 14:36:30|3332.59|3323.89|3332.82|3324.12|3333.15|3324.45|3332.59|3323.89|34
1631630200000|2021-09-14 14:36:40|3332.77|3324.07|3332.89|3324.19|3333.4|3324.7|3332.77|3324.07|35
1631630210000|2021-09-14 14:36:50|3332.87|3324.17|3333.98|3325.28|3334.03|3325.33|3332.87|3324.17|32
1631630220000|2021-09-14 14:37:00|3333.85|3325.15|3334.13|3325.43|3334.31|3325.61|3333.72|3325.02|22
1631630230000|2021-09-14 14:37:10|3335.25|3326.55|3334.15|3325.45|3335.39|3326.69|3333.53|3324.83|38
1631630240000|2021-09-14 14:37:20|3334.14|3325.44|3334.08|3325.38|3334.34|3325.64|3333.7|3325|37
1631630250000|2021-09-14 14:37:30|3334.19|3325.49|3334|3325.3|3334.73|3326.03|3333.82|3325.12|32
1631630260000|2021-09-14 14:37:40|3333.89|3325.19|3335|3326.3|3335|3326.3|3333.89|3325.19|29
1631630270000|2021-09-14 14:37:50|3335.09|3326.39|3335.6|3326.9|3335.67|3326.97|3334.48|3325.78|24
1631630280000|2021-09-14 14:38:00|3335.54|3326.84|3335.06|3326.36|3335.7|3327|3334.98|3326.28|40
1631630290000|2021-09-14 14:38:10|3335.02|3326.32|3335.82|3327.12|3335.89|3327.19|3334.95|3326.25|37
1631630300000|2021-09-14 14:38:20|3335.8|3327.1|3337.99|3329.29|3338.02|3329.32|3335.52|3326.82|33
1631630310000|2021-09-14 14:38:30|3338.03|3329.33|3337.66|3328.96|3338.53|3329.83|3336.94|3328.24|33
1631630320000|2021-09-14 14:38:40|3337.73|3329.03|3337.97|3329.27|3339.26|3330.56|3337.73|3329.03|36
1631630330000|2021-09-14 14:38:50|3338.02|3329.32|3338.51|3329.81|3339.17|3330.47|3338.01|3329.31|39
1631630340000|2021-09-14 14:39:00|3338.48|3329.78|3337.11|3328.41|3338.91|3330.21|3337.05|3328.35|36
1631630350000|2021-09-14 14:39:10|3337.01|3328.31|3337.88|3329.18|3337.98|3329.28|3336.47|3327.77|32
1631630360000|2021-09-14 14:39:20|3337.78|3329.08|3337.86|3329.16|3338.41|3329.71|3337.64|3328.94|37
1631630370000|2021-09-14 14:39:30|3337.69|3328.99|3338.4|3329.7|3338.76|3330.06|3337.69|3328.99|34
1631630380000|2021-09-14 14:39:40|3338.44|3329.74|3337.11|3328.41|3338.44|3329.74|3337.11|3328.41|26
1631630390000|2021-09-14 14:39:50|3336.8|3328.1|3336.49|3327.79|3336.81|3328.11|3336.29|3327.59|36
1631630400000|2021-09-14 14:40:00|3336.48|3327.78|3335.99|3327.29|3337.11|3328.41|3335.97|3327.27|34
1631630410000|2021-09-14 14:40:10|3335.64|3326.94|3336.32|3327.62|3336.32|3327.62|3335.13|3326.43|33
1631630420000|2021-09-14 14:40:20|3336.1|3327.4|3334.57|3325.87|3336.35|3327.65|3334.37|3325.67|33
1631630430000|2021-09-14 14:40:30|3334.56|3325.86|3335.66|3326.96|3335.7|3327|3334.06|3325.36|36
1631630440000|2021-09-14 14:40:40|3335.75|3327.05|3336.58|3327.88|3336.69|3327.99|3335.62|3326.92|30
1631630450000|2021-09-14 14:40:50|3336.68|3327.98|3336.92|3328.22|3336.96|3328.26|3336.4|3327.7|34
1631630460000|2021-09-14 14:41:00|3336.95|3328.25|3338.08|3329.38|3338.08|3329.38|3336.57|3327.87|34
1631630470000|2021-09-14 14:41:10|3338.36|3329.66|3339.9|3331.2|3340.08|3331.38|3338.35|3329.65|30
1631630480000|2021-09-14 14:41:20|3339.75|3331.05|3340.32|3331.62|3340.32|3331.62|3338.83|3330.13|35
1631630490000|2021-09-14 14:41:30|3340.31|3331.61|3338.18|3329.48|3340.31|3331.61|3338.1|3329.4|37
1631630500000|2021-09-14 14:41:40|3338.33|3329.63|3337.99|3329.29|3338.33|3329.63|3337.49|3328.79|31
1631630510000|2021-09-14 14:41:50|3338.01|3329.31|3337.99|3329.29|3339.12|3330.42|3337.99|3329.29|32
1631630520000|2021-09-14 14:42:00|3337.98|3329.28|3338.82|3330.12|3339.28|3330.58|3337.84|3329.14|28
1631630530000|2021-09-14 14:42:10|3338.87|3330.17|3338.48|3329.78|3339.14|3330.44|3338.35|3329.65|33
1631630540000|2021-09-14 14:42:20|3338.41|3329.71|3338.41|3329.71|3338.52|3329.82|3338.09|3329.39|33
1631630550000|2021-09-14 14:42:30|3338.42|3329.72|3339.17|3330.47|3339.31|3330.61|3338.18|3329.48|34
1631630560000|2021-09-14 14:42:40|3339.19|3330.49|3339.61|3330.91|3340.04|3331.34|3339.19|3330.49|26
1631630570000|2021-09-14 14:42:50|3340.04|3331.34|3339.12|3330.42|3340.04|3331.34|3339.08|3330.38|23
1631630580000|2021-09-14 14:43:00|3339.08|3330.38|3339.64|3330.94|3339.77|3331.07|3339.01|3330.31|29
1631630590000|2021-09-14 14:43:10|3339.67|3330.97|3338.95|3330.25|3339.73|3331.03|3338.94|3330.24|26
1631630600000|2021-09-14 14:43:20|3339.15|3330.45|3339.98|3331.28|3340.07|3331.37|3338.98|3330.28|27
1631630610000|2021-09-14 14:43:30|3339.95|3331.25|3339.43|3330.73|3340.38|3331.68|3339.39|3330.69|29
1631630620000|2021-09-14 14:43:40|3339.35|3330.65|3339.19|3330.49|3339.6|3330.9|3339.11|3330.41|34
1631630630000|2021-09-14 14:43:50|3339.31|3330.61|3339.82|3331.12|3339.95|3331.25|3339.04|3330.34|30
1631630640000|2021-09-14 14:44:00|3339.83|3331.13|3339.9|3331.2|3340.28|3331.58|3339.69|3330.99|23
1631630650000|2021-09-14 14:44:10|3339.87|3331.17|3340.17|3331.47|3340.38|3331.68|3339.75|3331.05|33
1631630660000|2021-09-14 14:44:20|3340.11|3331.41|3340.27|3331.57|3340.56|3331.86|3339.66|3330.96|28
1631630670000|2021-09-14 14:44:30|3340.54|3331.84|3341.59|3332.89|3343.31|3334.61|3340.26|3331.56|34
1631630680000|2021-09-14 14:44:40|3341.71|3333.01|3341.39|3332.69|3341.96|3333.26|3340.76|3332.06|35
1631630690000|2021-09-14 14:44:50|3341.4|3332.7|3341.38|3332.68|3341.8|3333.1|3341.38|3332.68|23
1631630700000|2021-09-14 14:45:00|3341.39|3332.69|3341.44|3332.74|3341.67|3332.97|3341.37|3332.67|33
1631630710000|2021-09-14 14:45:10|3341.4|3332.7|3341.08|3332.38|3341.69|3332.99|3340.92|3332.22|34
1631630720000|2021-09-14 14:45:20|3341.11|3332.41|3340.75|3332.05|3341.28|3332.58|3340.75|3332.05|21
1631630730000|2021-09-14 14:45:30|3340.74|3332.04|3340.82|3332.12|3340.82|3332.12|3340.71|3332.01|5
1631630740000|2021-09-14 14:45:40|3340.8|3332.1|3340.94|3332.24|3341.27|3332.57|3340.49|3331.79|27
1631630750000|2021-09-14 14:45:50|3340.9|3332.2|3340.74|3332.04|3340.91|3332.21|3340.46|3331.76|20
1631630760000|2021-09-14 14:46:00|3340.85|3332.15|3341|3332.3|3341|3332.3|3340.38|3331.68|18
1631630770000|2021-09-14 14:46:10|3340.99|3332.29|3338.29|3329.59|3340.99|3332.29|3337.79|3329.09|35
1631630780000|2021-09-14 14:46:20|3338.2|3329.5|3338.1|3329.4|3338.22|3329.52|3337.57|3328.87|30
1631630790000|2021-09-14 14:46:30|3338.14|3329.44|3337.45|3328.75|3338.2|3329.5|3337.12|3328.42|26
1631630800000|2021-09-14 14:46:40|3337.44|3328.74|3337.79|3329.09|3337.93|3329.23|3337.42|3328.72|30
1631630810000|2021-09-14 14:46:50|3337.85|3329.15|3338.54|3329.84|3338.73|3330.03|3337.79|3329.09|30
1631630820000|2021-09-14 14:47:00|3338.51|3329.81|3338.29|3329.59|3338.52|3329.82|3338.08|3329.38|25
1631630830000|2021-09-14 14:47:10|3338.4|3329.7|3338.2|3329.5|3338.4|3329.7|3337.95|3329.25|21
1631630840000|2021-09-14 14:47:20|3338.7|3330|3338.35|3329.65|3339.47|3330.77|3338.22|3329.52|36
1631630850000|2021-09-14 14:47:30|3338.28|3329.58|3338.32|3329.62|3338.9|3330.2|3338.28|3329.58|34
1631630860000|2021-09-14 14:47:40|3338.2|3329.5|3338.71|3330.01|3339.05|3330.35|3337.73|3329.03|22
1631630870000|2021-09-14 14:47:50|3338.75|3330.05|3338.79|3330.09|3339.43|3330.73|3338.33|3329.63|18
1631630880000|2021-09-14 14:48:00|3338.73|3330.03|3338.8|3330.1|3338.91|3330.21|3338.55|3329.85|35
1631630890000|2021-09-14 14:48:10|3338.84|3330.14|3338.98|3330.28|3339.68|3330.98|3338.69|3329.99|27
1631630900000|2021-09-14 14:48:20|3339.2|3330.5|3339.38|3330.68|3339.45|3330.75|3339.01|3330.31|27
1631630910000|2021-09-14 14:48:30|3339.36|3330.66|3338.5|3329.8|3339.38|3330.68|3338.5|3329.8|19
1631630920000|2021-09-14 14:48:40|3338.45|3329.75|3339.35|3330.65|3339.35|3330.65|3338.45|3329.75|34
1631630930000|2021-09-14 14:48:50|3339.43|3330.73|3339.49|3330.79|3340.03|3331.33|3339.25|3330.55|33
1631630940000|2021-09-14 14:49:00|3339.73|3331.03|3339.69|3330.99|3339.91|3331.21|3339.1|3330.4|27
1631630950000|2021-09-14 14:49:10|3339.72|3331.02|3339.62|3330.92|3339.75|3331.05|3339.21|3330.51|28
1631630960000|2021-09-14 14:49:20|3339.68|3330.98|3339.37|3330.67|3340.12|3331.42|3339.29|3330.59|26
1631630970000|2021-09-14 14:49:30|3339.3|3330.6|3338.74|3330.04|3339.94|3331.24|3338.74|3330.04|34
1631630980000|2021-09-14 14:49:40|3339.3|3330.6|3338.93|3330.23|3339.56|3330.86|3338.82|3330.12|35
1631630990000|2021-09-14 14:49:50|3338.85|3330.15|3338.7|3330|3339.05|3330.35|3338.61|3329.91|32
1631631000000|2021-09-14 14:50:00|3338.83|3330.13|3338.81|3330.11|3339.64|3330.94|3338.62|3329.92|35
1631631010000|2021-09-14 14:50:10|3339.51|3330.81|3338.47|3329.77|3339.51|3330.81|3338.44|3329.74|32
1631631020000|2021-09-14 14:50:20|3338.53|3329.83|3338.69|3329.99|3338.8|3330.1|3338.42|3329.72|23
1631631030000|2021-09-14 14:50:30|3338.65|3329.95|3338.6|3329.9|3338.79|3330.09|3338.24|3329.54|31
1631631040000|2021-09-14 14:50:40|3338.52|3329.82|3338.03|3329.33|3338.55|3329.85|3337.84|3329.14|38
1631631050000|2021-09-14 14:50:50|3337.76|3329.06|3338.27|3329.57|3338.27|3329.57|3337.66|3328.96|34
1631631060000|2021-09-14 14:51:00|3338.32|3329.62|3340.12|3331.42|3340.32|3331.62|3338.32|3329.62|32
1631631070000|2021-09-14 14:51:10|3340.05|3331.35|3340.43|3331.73|3340.43|3331.73|3339.67|3330.97|36
1631631080000|2021-09-14 14:51:20|3340.35|3331.65|3339.64|3330.94|3340.39|3331.69|3339.37|3330.67|32
1631631090000|2021-09-14 14:51:30|3339.85|3331.15|3339.91|3331.21|3340|3331.3|3339.7|3331|28
1631631100000|2021-09-14 14:51:40|3339.76|3331.06|3339.85|3331.15|3339.95|3331.25|3339.71|3331.01|33
1631631110000|2021-09-14 14:51:50|3339.76|3331.06|3340.55|3331.85|3340.9|3332.2|3339.62|3330.92|35
1631631120000|2021-09-14 14:52:00|3340.93|3332.23|3342.05|3333.35|3342.9|3334.2|3340.48|3331.78|34
1631631130000|2021-09-14 14:52:10|3342.18|3333.48|3343.17|3334.47|3344.13|3335.43|3341.93|3333.23|36
1631631140000|2021-09-14 14:52:20|3343.39|3334.69|3343.29|3334.59|3343.47|3334.77|3342.62|3333.92|35
1631631150000|2021-09-14 14:52:30|3343.32|3334.62|3342.9|3334.2|3343.77|3335.07|3342.71|3334.01|27
1631631160000|2021-09-14 14:52:40|3342.77|3334.07|3343.66|3334.96|3343.93|3335.23|3342.77|3334.07|26
1631631170000|2021-09-14 14:52:50|3343.65|3334.95|3343.6|3334.9|3343.84|3335.14|3343.19|3334.49|19
1631631180000|2021-09-14 14:53:00|3343.65|3334.95|3343.39|3334.69|3344.56|3335.86|3343.24|3334.54|29
1631631190000|2021-09-14 14:53:10|3343.41|3334.71|3342.41|3333.71|3343.42|3334.72|3342.25|3333.55|27
1631631200000|2021-09-14 14:53:20|3342.2|3333.5|3342.52|3333.82|3342.65|3333.95|3341.89|3333.19|28
1631631210000|2021-09-14 14:53:30|3342.65|3333.95|3344.43|3335.73|3344.52|3335.82|3342.55|3333.85|31
1631631220000|2021-09-14 14:53:40|3344.35|3335.65|3341.35|3332.65|3344.35|3335.65|3341.14|3332.44|40
1631631230000|2021-09-14 14:53:50|3341.28|3332.58|3342.22|3333.52|3342.22|3333.52|3340.94|3332.24|30
1631631240000|2021-09-14 14:54:00|3341.98|3333.28|3344.35|3335.65|3344.41|3335.71|3341.62|3332.92|37
1631631250000|2021-09-14 14:54:10|3344.36|3335.66|3344.56|3335.86|3344.81|3336.11|3343.81|3335.11|37
1631631260000|2021-09-14 14:54:20|3344.55|3335.85|3344.7|3336|3345.42|3336.72|3344.54|3335.84|37
1631631270000|2021-09-14 14:54:30|3345.15|3336.45|3345.72|3337.02|3345.84|3337.14|3344.51|3335.81|37
1631631280000|2021-09-14 14:54:40|3345.82|3337.12|3345.86|3337.16|3346.49|3337.79|3345.18|3336.48|35
1631631290000|2021-09-14 14:54:50|3346.48|3337.78|3346.86|3338.16|3347.48|3338.78|3345.82|3337.12|33
1631631300000|2021-09-14 14:55:00|3347.2|3338.5|3347.04|3338.34|3347.2|3338.5|3345.93|3337.23|38
1631631310000|2021-09-14 14:55:10|3347.15|3338.45|3347.27|3338.57|3347.27|3338.57|3346.86|3338.16|38
1631631320000|2021-09-14 14:55:20|3347.3|3338.6|3346.67|3337.97|3347.42|3338.72|3346.06|3337.36|38
1631631330000|2021-09-14 14:55:30|3346.02|3337.32|3346.9|3338.2|3347.62|3338.92|3346.02|3337.32|35
1631631340000|2021-09-14 14:55:40|3346.79|3338.09|3347.57|3338.87|3347.62|3338.92|3346.65|3337.95|35
1631631350000|2021-09-14 14:55:50|3347.4|3338.7|3347.86|3339.16|3347.99|3339.29|3347|3338.3|32
1631631360000|2021-09-14 14:56:00|3347.84|3339.14|3346.98|3338.28|3347.86|3339.16|3346.72|3338.02|26
1631631370000|2021-09-14 14:56:10|3346.96|3338.26|3346.72|3338.02|3347.69|3338.99|3346.72|3338.02|28
1631631380000|2021-09-14 14:56:20|3346.66|3337.96|3346.78|3338.08|3347.21|3338.51|3346.03|3337.33|35
1631631390000|2021-09-14 14:56:30|3346.63|3337.93|3347.06|3338.36|3347.54|3338.84|3345.91|3337.21|33
1631631400000|2021-09-14 14:56:40|3346.97|3338.27|3347.57|3338.87|3347.79|3339.09|3346.84|3338.14|20
1631631410000|2021-09-14 14:56:50|3347.68|3338.98|3347.59|3338.89|3348.15|3339.45|3346.95|3338.25|35
1631631420000|2021-09-14 14:57:00|3347.44|3338.74|3347.95|3339.25|3348.7|3340|3347.44|3338.74|19
1631631430000|2021-09-14 14:57:10|3348|3339.3|3348.1|3339.4|3348.1|3339.4|3347.42|3338.72|32
1631631440000|2021-09-14 14:57:20|3348.06|3339.36|3347.78|3339.08|3348.57|3339.87|3346.88|3338.18|27
1631631450000|2021-09-14 14:57:30|3347.81|3339.11|3350.34|3341.64|3350.38|3341.68|3347.77|3339.07|30
1631631460000|2021-09-14 14:57:40|3350.41|3341.71|3348.48|3339.78|3350.85|3342.15|3348.48|3339.78|38
1631631470000|2021-09-14 14:57:50|3349|3340.3|3350.95|3342.25|3351.16|3342.46|3348.72|3340.02|34
1631631480000|2021-09-14 14:58:00|3350.87|3342.17|3350.63|3341.93|3351.23|3342.53|3349.89|3341.19|35
1631631490000|2021-09-14 14:58:10|3351.21|3342.51|3350.53|3341.83|3351.44|3342.74|3350.53|3341.83|34
1631631500000|2021-09-14 14:58:20|3350.56|3341.86|3350.89|3342.19|3351.15|3342.45|3350.43|3341.73|35
1631631510000|2021-09-14 14:58:30|3350.88|3342.18|3349.91|3341.21|3351.14|3342.44|3349.6|3340.9|32
1631631520000|2021-09-14 14:58:40|3349.82|3341.12|3351.15|3342.45|3351.15|3342.45|3349.75|3341.05|36
1631631530000|2021-09-14 14:58:50|3351.13|3342.43|3349.48|3340.78|3351.13|3342.43|3349.48|3340.78|33
1631631540000|2021-09-14 14:59:00|3349.32|3340.62|3349.54|3340.84|3349.82|3341.12|3349.22|3340.52|25
1631631550000|2021-09-14 14:59:10|3349.71|3341.01|3349.48|3340.78|3349.96|3341.26|3349.28|3340.58|28
1631631560000|2021-09-14 14:59:20|3349.53|3340.83|3348.87|3340.17|3349.55|3340.85|3348.69|3339.99|30
1631631570000|2021-09-14 14:59:30|3348.84|3340.14|3350.44|3341.74|3350.44|3341.74|3348.84|3340.14|28
1631631580000|2021-09-14 14:59:40|3350.09|3341.39|3349.22|3340.52|3350.09|3341.39|3349.06|3340.36|37
1631631590000|2021-09-14 14:59:50|3349.23|3340.53|3349.88|3341.18|3349.91|3341.21|3348.97|3340.27|37
1631631600000|2021-09-14 15:00:00|3349.95|3341.25|3350.54|3341.84|3350.88|3342.18|3349.8|3341.1|21
1631631610000|2021-09-14 15:00:10|3350.51|3341.81|3350.7|3342|3350.7|3342|3350.2|3341.5|27
1631631620000|2021-09-14 15:00:20|3350.99|3342.29|3350.68|3341.98|3350.99|3342.29|3350.39|3341.69|24
1631631630000|2021-09-14 15:00:30|3350.69|3341.99|3349.25|3340.55|3351.05|3342.35|3349.25|3340.55|23
1631631640000|2021-09-14 15:00:40|3349.32|3340.62|3346.89|3338.19|3349.32|3340.62|3346.89|3338.19|37
1631631650000|2021-09-14 15:00:50|3346.8|3338.1|3349.36|3340.66|3349.89|3341.19|3346.8|3338.1|35
1631631660000|2021-09-14 15:01:00|3349.39|3340.69|3351.16|3342.46|3351.32|3342.62|3349.23|3340.53|33
1631631670000|2021-09-14 15:01:10|3351.26|3342.56|3352.18|3343.48|3352.18|3343.48|3351.25|3342.55|37
1631631680000|2021-09-14 15:01:20|3352.31|3343.61|3352|3343.3|3352.69|3343.99|3351.47|3342.77|39
1631631690000|2021-09-14 15:01:30|3352.47|3343.77|3353.32|3344.62|3353.81|3345.11|3352.47|3343.77|38
1631631700000|2021-09-14 15:01:40|3353.63|3344.93|3354.94|3346.24|3355.05|3346.35|3353.5|3344.8|38
1631631710000|2021-09-14 15:01:50|3354.98|3346.28|3354.79|3346.09|3355.59|3346.89|3354.06|3345.36|35
1631631720000|2021-09-14 15:02:00|3355.47|3346.77|3355.31|3346.61|3355.73|3347.03|3354.35|3345.65|33
1631631730000|2021-09-14 15:02:10|3355.17|3346.47|3356.23|3347.53|3356.44|3347.74|3355.17|3346.47|29
1631631740000|2021-09-14 15:02:20|3356.37|3347.67|3355.87|3347.17|3356.61|3347.91|3355.66|3346.96|23
1631631750000|2021-09-14 15:02:30|3355.77|3347.07|3356.7|3348|3357.31|3348.61|3355.67|3346.97|29
1631631760000|2021-09-14 15:02:40|3356.68|3347.98|3357.21|3348.51|3357.21|3348.51|3356.29|3347.59|33
1631631770000|2021-09-14 15:02:50|3357.28|3348.58|3357.7|3349|3357.82|3349.12|3357.25|3348.55|36
1631631780000|2021-09-14 15:03:00|3358.29|3349.59|3359.43|3350.73|3359.46|3350.76|3357.98|3349.28|35
1631631790000|2021-09-14 15:03:10|3359.29|3350.59|3359.71|3351.01|3359.78|3351.08|3358.59|3349.89|37
1631631800000|2021-09-14 15:03:20|3359.72|3351.02|3360.08|3351.38|3360.19|3351.49|3359.15|3350.45|31
1631631810000|2021-09-14 15:03:30|3359.68|3350.98|3358.65|3349.95|3359.68|3350.98|3358.15|3349.45|33
1631631820000|2021-09-14 15:03:40|3358.58|3349.88|3360.82|3352.12|3360.82|3352.12|3358.35|3349.65|33
1631631830000|2021-09-14 15:03:50|3361.05|3352.35|3361.85|3353.15|3361.88|3353.18|3360.53|3351.83|34
1631631840000|2021-09-14 15:04:00|3361.81|3353.11|3361.56|3352.86|3362.43|3353.73|3361.27|3352.57|36
1631631850000|2021-09-14 15:04:10|3361.55|3352.85|3359.24|3350.54|3361.55|3352.85|3359.22|3350.52|35
1631631860000|2021-09-14 15:04:20|3359.3|3350.6|3358.33|3349.63|3359.3|3350.6|3358.22|3349.52|38
1631631870000|2021-09-14 15:04:30|3358.17|3349.47|3360.56|3351.86|3360.56|3351.86|3357.59|3348.89|36
1631631880000|2021-09-14 15:04:40|3360.42|3351.72|3363.01|3354.31|3363.94|3355.24|3360.34|3351.64|38
1631631890000|2021-09-14 15:04:50|3363.22|3354.52|3362.53|3353.83|3363.24|3354.54|3362.43|3353.73|35
1631631900000|2021-09-14 15:05:00|3362.67|3353.97|3362.45|3353.75|3363.26|3354.56|3362.3|3353.6|38
1631631910000|2021-09-14 15:05:10|3362.47|3353.77|3362.05|3353.35|3363.07|3354.37|3360.92|3352.22|35
1631631920000|2021-09-14 15:05:20|3362.13|3353.43|3361.5|3352.8|3362.17|3353.47|3361.31|3352.61|38
1631631930000|2021-09-14 15:05:30|3361.34|3352.64|3361.12|3352.42|3361.61|3352.91|3360.48|3351.78|38
1631631940000|2021-09-14 15:05:40|3361.3|3352.6|3361.85|3353.15|3361.85|3353.15|3361.1|3352.4|37
1631631950000|2021-09-14 15:05:50|3361.87|3353.17|3363.38|3354.68|3363.38|3354.68|3361.8|3353.1|33
1631631960000|2021-09-14 15:06:00|3363.49|3354.79|3363.43|3354.73|3363.5|3354.8|3362.66|3353.96|21
1631631970000|2021-09-14 15:06:10|3362.69|3353.99|3363.29|3354.59|3363.55|3354.85|3362.69|3353.99|38
1631631980000|2021-09-14 15:06:20|3363.26|3354.56|3363.46|3354.76|3363.89|3355.19|3363.17|3354.47|34
1631631990000|2021-09-14 15:06:30|3363.72|3355.02|3363.29|3354.59|3363.72|3355.02|3363.22|3354.52|35
1631632000000|2021-09-14 15:06:40|3363.3|3354.6|3363.56|3354.86|3363.9|3355.2|3363.18|3354.48|34
1631632010000|2021-09-14 15:06:50|3364.1|3355.4|3366.46|3357.76|3366.46|3357.76|3363.75|3355.05|38
1631632020000|2021-09-14 15:07:00|3366.53|3357.83|3367.65|3358.95|3368.25|3359.55|3366.53|3357.83|38
1631632030000|2021-09-14 15:07:10|3367.79|3359.09|3367.01|3358.31|3368.2|3359.5|3366.73|3358.03|30
1631632040000|2021-09-14 15:07:20|3367.02|3358.32|3367.58|3358.88|3368.24|3359.54|3366.94|3358.24|32
1631632050000|2021-09-14 15:07:30|3367.24|3358.54|3366.82|3358.12|3367.28|3358.58|3365.88|3357.18|37
1631632060000|2021-09-14 15:07:40|3366.6|3357.9|3366.89|3358.19|3367.02|3358.32|3366.52|3357.82|32
1631632070000|2021-09-14 15:07:50|3366.92|3358.22|3366.19|3357.49|3366.98|3358.28|3365.51|3356.81|38
1631632080000|2021-09-14 15:08:00|3366.12|3357.42|3367.93|3359.23|3368.09|3359.39|3366.11|3357.41|38
1631632090000|2021-09-14 15:08:10|3367.84|3359.14|3366.98|3358.28|3367.84|3359.14|3366.61|3357.91|36
1631632100000|2021-09-14 15:08:20|3367.24|3358.54|3366.94|3358.24|3367.25|3358.55|3366.73|3358.03|38
1631632110000|2021-09-14 15:08:30|3366.93|3358.23|3364.99|3356.29|3366.94|3358.24|3364.9|3356.2|34
1631632120000|2021-09-14 15:08:40|3365.15|3356.45|3365.31|3356.61|3365.94|3357.24|3364.7|3356|37
1631632130000|2021-09-14 15:08:50|3365.22|3356.52|3365.04|3356.34|3365.28|3356.58|3364.66|3355.96|37
1631632140000|2021-09-14 15:09:00|3364.98|3356.28|3364.58|3355.88|3365.01|3356.31|3362.63|3353.93|38
1631632150000|2021-09-14 15:09:10|3364.59|3355.89|3364.53|3355.83|3364.59|3355.89|3364.06|3355.36|35
1631632160000|2021-09-14 15:09:20|3364.69|3355.99|3365.37|3356.67|3365.37|3356.67|3364.18|3355.48|37
1631632170000|2021-09-14 15:09:30|3365.47|3356.77|3365.52|3356.82|3365.87|3357.17|3365.06|3356.36|37
1631632180000|2021-09-14 15:09:40|3365.34|3356.64|3367.26|3358.56|3367.44|3358.74|3365.34|3356.64|38
1631632190000|2021-09-14 15:09:50|3367.28|3358.58|3367.32|3358.62|3367.44|3358.74|3366.44|3357.74|37
1631632200000|2021-09-14 15:10:00|3367.33|3358.63|3368.52|3359.82|3368.52|3359.82|3367.11|3358.41|36
1631632210000|2021-09-14 15:10:10|3368.75|3360.05|3370.12|3361.42|3370.12|3361.42|3368.64|3359.94|24
1631632220000|2021-09-14 15:10:20|3370.07|3361.37|3370.16|3361.46|3370.86|3362.16|3369.57|3360.87|27
1631632230000|2021-09-14 15:10:30|3370.54|3361.84|3370.53|3361.83|3370.98|3362.28|3370.13|3361.43|31
1631632240000|2021-09-14 15:10:40|3370.56|3361.86|3369.99|3361.29|3370.76|3362.06|3369.87|3361.17|27
1631632250000|2021-09-14 15:10:50|3369.9|3361.2|3369.2|3360.5|3369.96|3361.26|3368.85|3360.15|31
1631632260000|2021-09-14 15:11:00|3369.24|3360.54|3369.74|3361.04|3370.52|3361.82|3369.24|3360.54|35
1631632270000|2021-09-14 15:11:10|3369.91|3361.21|3370.3|3361.6|3370.78|3362.08|3369.37|3360.67|37
1631632280000|2021-09-14 15:11:20|3370.71|3362.01|3371.06|3362.36|3371.06|3362.36|3369.96|3361.26|32
1631632290000|2021-09-14 15:11:30|3371.13|3362.43|3372.38|3363.68|3372.92|3364.22|3371.12|3362.42|34
1631632300000|2021-09-14 15:11:40|3372.46|3363.76|3375.28|3366.58|3375.81|3367.11|3372.06|3363.36|40
1631632310000|2021-09-14 15:11:50|3375.43|3366.73|3377.65|3368.95|3379.13|3370.43|3375.39|3366.69|32
1631632320000|2021-09-14 15:12:00|3376.84|3368.14|3378.73|3370.03|3378.85|3370.15|3376.34|3367.64|36
1631632330000|2021-09-14 15:12:10|3378.81|3370.11|3377.63|3368.93|3378.81|3370.11|3376.55|3367.85|40
1631632340000|2021-09-14 15:12:20|3377.7|3369|3377.78|3369.08|3378.37|3369.67|3376.66|3367.96|38
1631632350000|2021-09-14 15:12:30|3378|3369.3|3375.31|3366.61|3378.13|3369.43|3375.17|3366.47|38
1631632360000|2021-09-14 15:12:40|3375.32|3366.62|3377.99|3369.29|3378.13|3369.43|3375.32|3366.62|34
1631632370000|2021-09-14 15:12:50|3377.9|3369.2|3377.09|3368.39|3379.12|3370.42|3377.09|3368.39|37
1631632380000|2021-09-14 15:13:00|3377.05|3368.35|3379.59|3370.89|3379.59|3370.89|3376.86|3368.16|37
1631632390000|2021-09-14 15:13:10|3379.36|3370.66|3378.51|3369.81|3379.94|3371.24|3378.3|3369.6|34
1631632400000|2021-09-14 15:13:20|3379.12|3370.42|3379.33|3370.63|3379.95|3371.25|3379.04|3370.34|35
1631632410000|2021-09-14 15:13:30|3379.45|3370.75|3379.19|3370.49|3379.93|3371.23|3378.76|3370.06|35
1631632420000|2021-09-14 15:13:40|3379.27|3370.57|3381.82|3373.12|3382.97|3374.27|3379.27|3370.57|40
1631632430000|2021-09-14 15:13:50|3381.59|3372.89|3381.24|3372.54|3382.53|3373.83|3381.24|3372.54|37
1631632440000|2021-09-14 15:14:00|3381.14|3372.44|3380.49|3371.79|3381.14|3372.44|3379.17|3370.47|40
1631632450000|2021-09-14 15:14:10|3379.92|3371.22|3378.99|3370.29|3380.4|3371.7|3378.71|3370.01|38
1631632460000|2021-09-14 15:14:20|3378.88|3370.18|3380.38|3371.68|3380.38|3371.68|3378.83|3370.13|37
1631632470000|2021-09-14 15:14:30|3380.84|3372.14|3380.17|3371.47|3380.92|3372.22|3379.78|3371.08|36
1631632480000|2021-09-14 15:14:40|3379.83|3371.13|3378.3|3369.6|3380.01|3371.31|3378.3|3369.6|35
1631632490000|2021-09-14 15:14:50|3378.5|3369.8|3378.76|3370.06|3379.84|3371.14|3378.5|3369.8|35
1631632500000|2021-09-14 15:15:00|3378.73|3370.03|3381.54|3372.84|3381.54|3372.84|3378.26|3369.56|37
1631632510000|2021-09-14 15:15:10|3382.19|3373.49|3382.32|3373.62|3382.64|3373.94|3381.89|3373.19|39
1631632520000|2021-09-14 15:15:20|3382.24|3373.54|3380.6|3371.9|3382.24|3373.54|3379.38|3370.68|38
1631632530000|2021-09-14 15:15:30|3380.28|3371.58|3378.47|3369.77|3381.11|3372.41|3378.47|3369.77|40
1631632540000|2021-09-14 15:15:40|3378.46|3369.76|3374.88|3366.18|3378.79|3370.09|3374.44|3365.74|39
1631632550000|2021-09-14 15:15:50|3375.85|3367.15|3374.75|3366.05|3376.58|3367.88|3374.27|3365.57|39
1631632560000|2021-09-14 15:16:00|3374.31|3365.61|3372.52|3363.82|3375.67|3366.97|3372.3|3363.6|37
1631632570000|2021-09-14 15:16:10|3372.17|3363.47|3371.15|3362.45|3373.46|3364.76|3371.15|3362.45|40
1631632580000|2021-09-14 15:16:20|3371.01|3362.31|3372.44|3363.74|3372.87|3364.17|3371.01|3362.31|38
1631632590000|2021-09-14 15:16:30|3373.09|3364.39|3376.67|3367.97|3377.09|3368.39|3373.09|3364.39|38
1631632600000|2021-09-14 15:16:40|3377.4|3368.7|3375.6|3366.9|3378.41|3369.71|3375.59|3366.89|40
1631632610000|2021-09-14 15:16:50|3375.35|3366.65|3374.95|3366.25|3376.53|3367.83|3374.81|3366.11|35
1631632620000|2021-09-14 15:17:00|3374.49|3365.79|3375.36|3366.66|3376.29|3367.59|3373.99|3365.29|38
1631632630000|2021-09-14 15:17:10|3375.41|3366.71|3377.23|3368.53|3377.4|3368.7|3374.89|3366.19|38
1631632640000|2021-09-14 15:17:20|3377.28|3368.58|3376.47|3367.77|3377.9|3369.2|3376.07|3367.37|30
1631632650000|2021-09-14 15:17:30|3376.7|3368|3376.01|3367.31|3378.21|3369.51|3376.01|3367.31|38
1631632660000|2021-09-14 15:17:40|3376.06|3367.36|3376.38|3367.68|3377.52|3368.82|3375.75|3367.05|38
1631632670000|2021-09-14 15:17:50|3376.95|3368.25|3375.65|3366.95|3376.95|3368.25|3375.56|3366.86|36
1631632680000|2021-09-14 15:18:00|3375.59|3366.89|3374.66|3365.96|3376.88|3368.18|3374.66|3365.96|33
1631632690000|2021-09-14 15:18:10|3374.49|3365.79|3374.92|3366.22|3375.02|3366.32|3374.33|3365.63|34
1631632700000|2021-09-14 15:18:20|3374.68|3365.98|3374.96|3366.26|3375.72|3367.02|3374.4|3365.7|38
1631632710000|2021-09-14 15:18:30|3374.56|3365.86|3376.09|3367.39|3376.18|3367.48|3374.33|3365.63|36
1631632720000|2021-09-14 15:18:40|3375.21|3366.51|3377.07|3368.37|3377.25|3368.55|3375.21|3366.51|40
1631632730000|2021-09-14 15:18:50|3377.42|3368.72|3376.91|3368.21|3377.45|3368.75|3375.71|3367.01|40
1631632740000|2021-09-14 15:19:00|3376.37|3367.67|3376.38|3367.68|3376.64|3367.94|3375.83|3367.13|36
1631632750000|2021-09-14 15:19:10|3376.37|3367.67|3377.82|3369.12|3377.82|3369.12|3376.37|3367.67|33
1631632760000|2021-09-14 15:19:20|3377.72|3369.02|3377.7|3369|3377.92|3369.22|3376.23|3367.53|38
1631632770000|2021-09-14 15:19:30|3378.16|3369.46|3377.86|3369.16|3379.03|3370.33|3377.73|3369.03|38
1631632780000|2021-09-14 15:19:40|3377.64|3368.94|3378.37|3369.67|3378.68|3369.98|3377.61|3368.91|35
1631632790000|2021-09-14 15:19:50|3378.68|3369.98|3378.21|3369.51|3378.82|3370.12|3377.34|3368.64|34
1631632800000|2021-09-14 15:20:00|3378.28|3369.58|3377.87|3369.17|3378.34|3369.64|3377.5|3368.8|35
1631632810000|2021-09-14 15:20:10|3377.53|3368.83|3383.44|3374.74|3383.5|3374.8|3377.53|3368.83|37
1631632820000|2021-09-14 15:20:20|3383.6|3374.9|3383.32|3374.62|3383.73|3375.03|3383.19|3374.49|30
1631632830000|2021-09-14 15:20:30|3382.96|3374.26|3384.27|3375.57|3384.35|3375.65|3382.02|3373.32|36
1631632840000|2021-09-14 15:20:40|3384.01|3375.31|3384.05|3375.35|3384.48|3375.78|3384.01|3375.31|33
1631632850000|2021-09-14 15:20:50|3384.06|3375.36|3384.15|3375.45|3384.46|3375.76|3383.73|3375.03|33
1631632860000|2021-09-14 15:21:00|3383.78|3375.08|3384.08|3375.38|3384.39|3375.69|3383.53|3374.83|35
1631632870000|2021-09-14 15:21:10|3384.24|3375.54|3388.67|3379.97|3388.67|3379.97|3383.8|3375.1|35
1631632880000|2021-09-14 15:21:20|3390.23|3381.53|3388.18|3379.48|3390.46|3381.76|3387.31|3378.61|36
1631632890000|2021-09-14 15:21:30|3387.08|3378.38|3387.73|3379.03|3388.18|3379.48|3386.13|3377.43|36
1631632900000|2021-09-14 15:21:40|3387.57|3378.87|3387.89|3379.19|3388|3379.3|3386.96|3378.26|33
1631632910000|2021-09-14 15:21:50|3387.91|3379.21|3388.74|3380.04|3388.98|3380.28|3387.87|3379.17|39
1631632920000|2021-09-14 15:22:00|3388.59|3379.89|3389.29|3380.59|3391.43|3382.73|3388.59|3379.89|39
1631632930000|2021-09-14 15:22:10|3389.42|3380.72|3390.09|3381.39|3390.74|3382.04|3388.97|3380.27|36
1631632940000|2021-09-14 15:22:20|3389.65|3380.95|3389.55|3380.85|3389.98|3381.28|3388.91|3380.21|40
1631632950000|2021-09-14 15:22:30|3389.07|3380.37|3389.05|3380.35|3389.46|3380.76|3388.08|3379.38|38
1631632960000|2021-09-14 15:22:40|3389.06|3380.36|3387.82|3379.12|3389.22|3380.52|3387.82|3379.12|37
1631632970000|2021-09-14 15:22:50|3387|3378.3|3387.61|3378.91|3387.8|3379.1|3386.28|3377.58|35
1631632980000|2021-09-14 15:23:00|3387.66|3378.96|3387.03|3378.33|3388.69|3379.99|3386.99|3378.29|40
1631632990000|2021-09-14 15:23:10|3386.88|3378.18|3385.17|3376.47|3386.88|3378.18|3384.54|3375.84|35
1631633000000|2021-09-14 15:23:20|3385.41|3376.71|3385.88|3377.18|3386.69|3377.99|3385.41|3376.71|37
1631633010000|2021-09-14 15:23:30|3385.96|3377.26|3386.56|3377.86|3387.98|3379.28|3385.96|3377.26|36
1631633020000|2021-09-14 15:23:40|3387.07|3378.37|3387.22|3378.52|3387.47|3378.77|3386.9|3378.2|27
1631633030000|2021-09-14 15:23:50|3387.23|3378.53|3388.26|3379.56|3388.28|3379.58|3387.02|3378.32|37
1631633040000|2021-09-14 15:24:00|3388.28|3379.58|3388.23|3379.53|3388.32|3379.62|3386.62|3377.92|35
1631633050000|2021-09-14 15:24:10|3387.98|3379.28|3387.62|3378.92|3388.06|3379.36|3387.43|3378.73|36
1631633060000|2021-09-14 15:24:20|3387.61|3378.91|3388.1|3379.4|3388.13|3379.43|3387.32|3378.62|37
1631633070000|2021-09-14 15:24:30|3388.07|3379.37|3387.83|3379.13|3388.07|3379.37|3386.98|3378.28|32
1631633080000|2021-09-14 15:24:40|3387.55|3378.85|3390.47|3381.77|3390.79|3382.09|3387.55|3378.85|35
1631633090000|2021-09-14 15:24:50|3390.49|3381.79|3390.85|3382.15|3391|3382.3|3390.22|3381.52|38
1631633100000|2021-09-14 15:25:00|3390.99|3382.29|3391.77|3383.07|3391.78|3383.08|3389.65|3380.95|37
1631633110000|2021-09-14 15:25:10|3390.77|3382.07|3393.94|3385.24|3393.94|3385.24|3390.62|3381.92|30
1631633120000|2021-09-14 15:25:20|3394.17|3385.47|3396.77|3388.07|3401.27|3392.57|3394.17|3385.47|40
1631633130000|2021-09-14 15:25:30|3396.66|3387.96|3401.98|3393.28|3402.12|3393.42|3396.28|3387.58|38
1631633140000|2021-09-14 15:25:40|3401.59|3392.89|3401.7|3393|3401.71|3393.01|3400.93|3392.23|34
1631633150000|2021-09-14 15:25:50|3401.54|3392.84|3401.16|3392.46|3401.58|3392.88|3400.52|3391.82|26
1631633160000|2021-09-14 15:26:00|3400.38|3391.68|3399.54|3390.84|3401.07|3392.37|3399.06|3390.36|38
1631633170000|2021-09-14 15:26:10|3399.48|3390.78|3398.91|3390.21|3400.18|3391.48|3398.42|3389.72|38
1631633180000|2021-09-14 15:26:20|3398.78|3390.08|3398.41|3389.71|3398.85|3390.15|3396.8|3388.1|39
1631633190000|2021-09-14 15:26:30|3398.65|3389.95|3393.88|3385.18|3398.69|3389.99|3393.82|3385.12|38
1631633200000|2021-09-14 15:26:40|3394.43|3385.73|3394.2|3385.5|3394.69|3385.99|3392.85|3384.15|39
1631633210000|2021-09-14 15:26:50|3393.89|3385.19|3392.55|3383.85|3394.75|3386.05|3392.49|3383.79|37
1631633220000|2021-09-14 15:27:00|3392.31|3383.61|3393.66|3384.96|3394.19|3385.49|3392.31|3383.61|36
1631633230000|2021-09-14 15:27:10|3393.53|3384.83|3393.58|3384.88|3393.82|3385.12|3392.49|3383.79|34
1631633240000|2021-09-14 15:27:20|3394.02|3385.32|3397.42|3388.72|3397.92|3389.22|3393.88|3385.18|38
1631633250000|2021-09-14 15:27:30|3397.6|3388.9|3395.24|3386.54|3397.6|3388.9|3394.9|3386.2|36
1631633260000|2021-09-14 15:27:40|3395.08|3386.38|3397.07|3388.37|3397.55|3388.85|3394.97|3386.27|36
1631633270000|2021-09-14 15:27:50|3397.05|3388.35|3395.96|3387.26|3397.49|3388.79|3395.96|3387.26|31
1631633280000|2021-09-14 15:28:00|3395.8|3387.1|3398.41|3389.71|3399.19|3390.49|3395.8|3387.1|35
1631633290000|2021-09-14 15:28:10|3398.53|3389.83|3395.66|3386.96|3398.89|3390.19|3395.59|3386.89|36
1631633300000|2021-09-14 15:28:20|3396.41|3387.71|3394.94|3386.24|3396.41|3387.71|3394.92|3386.22|38
1631633310000|2021-09-14 15:28:30|3395.02|3386.32|3395.42|3386.72|3395.94|3387.24|3394.87|3386.17|39
1631633320000|2021-09-14 15:28:40|3395.41|3386.71|3395.12|3386.42|3397.1|3388.4|3395.12|3386.42|36
1631633330000|2021-09-14 15:28:50|3394.62|3385.92|3395.16|3386.46|3395.48|3386.78|3394.62|3385.92|37
1631633340000|2021-09-14 15:29:00|3395.15|3386.45|3394.31|3385.61|3395.55|3386.85|3393.21|3384.51|37
1631633350000|2021-09-14 15:29:10|3394.61|3385.91|3396.97|3388.27|3396.97|3388.27|3394.45|3385.75|38
1631633360000|2021-09-14 15:29:20|3396.9|3388.2|3397.06|3388.36|3397.56|3388.86|3396.7|3388|32
1631633370000|2021-09-14 15:29:30|3396.93|3388.23|3394.08|3385.38|3396.93|3388.23|3394.05|3385.35|39
1631633380000|2021-09-14 15:29:40|3393.9|3385.2|3392.76|3384.06|3394.7|3386|3392.76|3384.06|36
1631633390000|2021-09-14 15:29:50|3392.58|3383.88|3392.8|3384.1|3393.01|3384.31|3392.34|3383.64|33
1631633400000|2021-09-14 15:30:00|3392.58|3383.88|3396.95|3388.25|3397.06|3388.36|3392.39|3383.69|39
1631633410000|2021-09-14 15:30:10|3396.21|3387.51|3396.53|3387.83|3397.18|3388.48|3395.08|3386.38|37
1631633420000|2021-09-14 15:30:20|3396.28|3387.58|3396.68|3387.98|3396.81|3388.11|3395.83|3387.13|36
1631633430000|2021-09-14 15:30:30|3396.69|3387.99|3397.54|3388.84|3397.55|3388.85|3396.53|3387.83|31
1631633440000|2021-09-14 15:30:40|3397.62|3388.92|3397.73|3389.03|3397.79|3389.09|3397.14|3388.44|38
1631633450000|2021-09-14 15:30:50|3397.65|3388.95|3396.58|3387.88|3397.68|3388.98|3395.81|3387.11|37
1631633460000|2021-09-14 15:31:00|3396.95|3388.25|3395.1|3386.4|3397.91|3389.21|3395.1|3386.4|39
1631633470000|2021-09-14 15:31:10|3395.59|3386.89|3395.16|3386.46|3395.97|3387.27|3394.62|3385.92|33
1631633480000|2021-09-14 15:31:20|3395.15|3386.45|3396.38|3387.68|3396.85|3388.15|3395.08|3386.38|31
1631633490000|2021-09-14 15:31:30|3396.48|3387.78|3397.03|3388.33|3397.03|3388.33|3395.62|3386.92|34
1631633500000|2021-09-14 15:31:40|3397.06|3388.36|3397.41|3388.71|3397.43|3388.73|3397.03|3388.33|25
1631633510000|2021-09-14 15:31:50|3397.42|3388.72|3397.25|3388.55|3397.43|3388.73|3397.21|3388.51|25
1631633520000|2021-09-14 15:32:00|3397.21|3388.51|3397.39|3388.69|3397.6|3388.9|3397.21|3388.51|27
1631633530000|2021-09-14 15:32:10|3397.58|3388.88|3398.18|3389.48|3398.49|3389.79|3397.3|3388.6|13
1631633540000|2021-09-14 15:32:20|3398.23|3389.53|3398.47|3389.77|3398.48|3389.78|3398.15|3389.45|19
1631633550000|2021-09-14 15:32:30|3398.36|3389.66|3400.86|3392.16|3401.31|3392.61|3398.01|3389.31|29
1631633560000|2021-09-14 15:32:40|3400.77|3392.07|3404.91|3396.21|3404.91|3396.21|3400.77|3392.07|36
1631633570000|2021-09-14 15:32:50|3404.58|3395.88|3412.13|3403.43|3412.3|3403.6|3404.22|3395.52|36
1631633580000|2021-09-14 15:33:00|3411.36|3402.66|3410.23|3401.53|3413.45|3404.75|3410.2|3401.5|38
1631633590000|2021-09-14 15:33:10|3410.87|3402.17|3405.94|3397.24|3410.97|3402.27|3405.91|3397.21|40
1631633600000|2021-09-14 15:33:20|3405.88|3397.18|3406.33|3397.63|3406.69|3397.99|3405.83|3397.13|40
1631633610000|2021-09-14 15:33:30|3406.28|3397.58|3408.01|3399.31|3408.01|3399.31|3405.31|3396.61|37
1631633620000|2021-09-14 15:33:40|3407.45|3398.75|3406.28|3397.58|3408.06|3399.36|3406.15|3397.45|31
1631633630000|2021-09-14 15:33:50|3406.29|3397.59|3405.25|3396.55|3406.45|3397.75|3404.43|3395.73|38
1631633640000|2021-09-14 15:34:00|3405.09|3396.39|3404.49|3395.79|3405.18|3396.48|3404.47|3395.77|36
1631633650000|2021-09-14 15:34:10|3404.51|3395.81|3406.5|3397.8|3406.68|3397.98|3404.51|3395.81|32
1631633660000|2021-09-14 15:34:20|3406.47|3397.77|3404.61|3395.91|3406.63|3397.93|3404.48|3395.78|37
1631633670000|2021-09-14 15:34:30|3404.77|3396.07|3405.05|3396.35|3406|3397.3|3404.58|3395.88|37
1631633680000|2021-09-14 15:34:40|3404.9|3396.2|3405.19|3396.49|3405.78|3397.08|3404.77|3396.07|38
1631633690000|2021-09-14 15:34:50|3405.13|3396.43|3405.3|3396.6|3405.75|3397.05|3405.13|3396.43|35
1631633700000|2021-09-14 15:35:00|3405.28|3396.58|3405.68|3396.98|3405.87|3397.17|3405.26|3396.56|36
1631633710000|2021-09-14 15:35:10|3405.71|3397.01|3412.07|3403.37|3412.64|3403.94|3405.71|3397.01|38
1631633720000|2021-09-14 15:35:20|3412.21|3403.51|3410.44|3401.74|3412.56|3403.86|3410.44|3401.74|38
1631633730000|2021-09-14 15:35:30|3410.67|3401.97|3409.72|3401.02|3410.67|3401.97|3409.3|3400.6|39
1631633740000|2021-09-14 15:35:40|3409.65|3400.95|3409.32|3400.62|3410.14|3401.44|3408.67|3399.97|36
1631633750000|2021-09-14 15:35:50|3409.06|3400.36|3408.54|3399.84|3409.09|3400.39|3407.67|3398.97|38
1631633760000|2021-09-14 15:36:00|3408.38|3399.68|3407.19|3398.49|3408.41|3399.71|3407.11|3398.41|35
1631633770000|2021-09-14 15:36:10|3407.31|3398.61|3407.19|3398.49|3408.12|3399.42|3406.97|3398.27|37
1631633780000|2021-09-14 15:36:20|3407.02|3398.32|3406.53|3397.83|3407.63|3398.93|3406.53|3397.83|38
1631633790000|2021-09-14 15:36:30|3406.51|3397.81|3405.72|3397.02|3406.72|3398.02|3405.59|3396.89|33
1631633800000|2021-09-14 15:36:40|3406.24|3397.54|3406.86|3398.16|3407.1|3398.4|3406.24|3397.54|37
1631633810000|2021-09-14 15:36:50|3406.87|3398.17|3406.92|3398.22|3407.05|3398.35|3406.81|3398.11|32
1631633820000|2021-09-14 15:37:00|3406.93|3398.23|3408.8|3400.1|3409.23|3400.53|3406.93|3398.23|35
1631633830000|2021-09-14 15:37:10|3409.06|3400.36|3408.96|3400.26|3409.07|3400.37|3408.89|3400.19|33
1631633840000|2021-09-14 15:37:20|3408.95|3400.25|3408.45|3399.75|3408.97|3400.27|3407.45|3398.75|33
1631633850000|2021-09-14 15:37:30|3408.58|3399.88|3407.98|3399.28|3408.76|3400.06|3407.03|3398.33|38
1631633860000|2021-09-14 15:37:40|3407.97|3399.27|3408.6|3399.9|3408.99|3400.29|3407.82|3399.12|38
1631633870000|2021-09-14 15:37:50|3408.63|3399.93|3410.04|3401.34|3410.12|3401.42|3408.45|3399.75|34
1631633880000|2021-09-14 15:38:00|3410.01|3401.31|3410.29|3401.59|3410.88|3402.18|3409.66|3400.96|35
1631633890000|2021-09-14 15:38:10|3410.3|3401.6|3409.45|3400.75|3410.73|3402.03|3409.38|3400.68|32
1631633900000|2021-09-14 15:38:20|3409.15|3400.45|3409.24|3400.54|3409.37|3400.67|3408.92|3400.22|36
1631633910000|2021-09-14 15:38:30|3409.05|3400.35|3410.84|3402.14|3410.84|3402.14|3408.99|3400.29|37
1631633920000|2021-09-14 15:38:40|3410.75|3402.05|3409.61|3400.91|3410.76|3402.06|3409.61|3400.91|28
1631633930000|2021-09-14 15:38:50|3409.8|3401.1|3409.75|3401.05|3410.1|3401.4|3409.27|3400.57|37
1631633940000|2021-09-14 15:39:00|3409.61|3400.91|3408.94|3400.24|3410.14|3401.44|3408.75|3400.05|37
1631633950000|2021-09-14 15:39:10|3408.95|3400.25|3406.97|3398.27|3408.95|3400.25|3406.92|3398.22|30
1631633960000|2021-09-14 15:39:20|3407.01|3398.31|3402.31|3393.61|3407.19|3398.49|3402.31|3393.61|34
1631633970000|2021-09-14 15:39:30|3400.99|3392.29|3399.64|3390.94|3400.99|3392.29|3396.89|3388.19|36
1631633980000|2021-09-14 15:39:40|3399.54|3390.84|3396.47|3387.77|3399.54|3390.84|3396.47|3387.77|38
1631633990000|2021-09-14 15:39:50|3397.01|3388.31|3395.26|3386.56|3397.11|3388.41|3393.7|3385|36
1631634000000|2021-09-14 15:40:00|3395.14|3386.44|3394.87|3386.17|3396.69|3387.99|3394.41|3385.71|38
1631634010000|2021-09-14 15:40:10|3394.6|3385.9|3393.7|3385|3394.96|3386.26|3393.66|3384.96|38
1631634020000|2021-09-14 15:40:20|3393.76|3385.06|3392.33|3383.63|3393.76|3385.06|3392.33|3383.63|31
1631634030000|2021-09-14 15:40:30|3392.21|3383.51|3396.38|3387.68|3396.38|3387.68|3389.77|3381.07|40
1631634040000|2021-09-14 15:40:40|3396.78|3388.08|3400.87|3392.17|3400.87|3392.17|3396.71|3388.01|40
1631634050000|2021-09-14 15:40:50|3401.25|3392.55|3402.25|3393.55|3402.25|3393.55|3400.56|3391.86|39
1631634060000|2021-09-14 15:41:00|3402.23|3393.53|3402.49|3393.79|3402.98|3394.28|3401.79|3393.09|35
1631634070000|2021-09-14 15:41:10|3402.02|3393.32|3400.09|3391.39|3402.12|3393.42|3399.13|3390.43|40
1631634080000|2021-09-14 15:41:20|3400.15|3391.45|3400.14|3391.44|3400.4|3391.7|3399.4|3390.7|35
1631634090000|2021-09-14 15:41:30|3400.11|3391.41|3399.01|3390.31|3400.23|3391.53|3398.92|3390.22|32
1631634100000|2021-09-14 15:41:40|3398.49|3389.79|3397.64|3388.94|3398.75|3390.05|3396.67|3387.97|37
1631634110000|2021-09-14 15:41:50|3397.58|3388.88|3397.08|3388.38|3398.44|3389.74|3396.95|3388.25|35
1631634120000|2021-09-14 15:42:00|3397.07|3388.37|3399.19|3390.49|3399.19|3390.49|3396.94|3388.24|38
1631634130000|2021-09-14 15:42:10|3399.6|3390.9|3400.46|3391.76|3400.5|3391.8|3399.44|3390.74|37
1631634140000|2021-09-14 15:42:20|3400.32|3391.62|3400.53|3391.83|3400.76|3392.06|3400.32|3391.62|30
1631634150000|2021-09-14 15:42:30|3400.44|3391.74|3400.19|3391.49|3400.45|3391.75|3399.87|3391.17|32
1631634160000|2021-09-14 15:42:40|3400.21|3391.51|3400.55|3391.85|3400.55|3391.85|3400.12|3391.42|31
1631634170000|2021-09-14 15:42:50|3400.54|3391.84|3400.63|3391.93|3400.72|3392.02|3400.34|3391.64|32
1631634180000|2021-09-14 15:43:00|3400.64|3391.94|3399.3|3390.6|3400.69|3391.99|3399.3|3390.6|33
1631634190000|2021-09-14 15:43:10|3399.09|3390.39|3398.23|3389.53|3399.32|3390.62|3398.11|3389.41|36
1631634200000|2021-09-14 15:43:20|3398.2|3389.5|3397.99|3389.29|3398.22|3389.52|3397.94|3389.24|30
1631634210000|2021-09-14 15:43:30|3397.94|3389.24|3395.06|3386.36|3397.94|3389.24|3395.06|3386.36|35
1631634220000|2021-09-14 15:43:40|3394.76|3386.06|3393.53|3384.83|3395.6|3386.9|3393.32|3384.62|36
1631634230000|2021-09-14 15:43:50|3392.86|3384.16|3393.78|3385.08|3393.83|3385.13|3392.74|3384.04|36
1631634240000|2021-09-14 15:44:00|3393.77|3385.07|3394.13|3385.43|3394.49|3385.79|3393.68|3384.98|38
1631634250000|2021-09-14 15:44:10|3394.11|3385.41|3393.6|3384.9|3394.2|3385.5|3393.32|3384.62|36
1631634260000|2021-09-14 15:44:20|3393.66|3384.96|3392.45|3383.75|3394.15|3385.45|3392.45|3383.75|36
1631634270000|2021-09-14 15:44:30|3392.32|3383.62|3389.71|3381.01|3392.32|3383.62|3389.71|3381.01|35
1631634280000|2021-09-14 15:44:40|3389.75|3381.05|3386.73|3378.03|3389.75|3381.05|3386.73|3378.03|32
1631634290000|2021-09-14 15:44:50|3386.57|3377.87|3387.14|3378.44|3387.14|3378.44|3385.43|3376.73|32
1631634300000|2021-09-14 15:45:00|3387.16|3378.46|3390.49|3381.79|3390.49|3381.79|3386.98|3378.28|35
1631634310000|2021-09-14 15:45:10|3390.71|3382.01|3389.74|3381.04|3391.19|3382.49|3388.92|3380.22|36
1631634320000|2021-09-14 15:45:20|3389.77|3381.07|3390.6|3381.9|3390.6|3381.9|3389.67|3380.97|35
1631634330000|2021-09-14 15:45:30|3390.62|3381.92|3389.66|3380.96|3390.62|3381.92|3389.37|3380.67|25
1631634340000|2021-09-14 15:45:40|3389.62|3380.92|3388.69|3379.99|3389.64|3380.94|3388.29|3379.59|35
1631634350000|2021-09-14 15:45:50|3389.28|3380.58|3390.23|3381.53|3390.46|3381.76|3389.03|3380.33|34
1631634360000|2021-09-14 15:46:00|3390.15|3381.45|3388.75|3380.05|3390.36|3381.66|3388.62|3379.92|38
1631634370000|2021-09-14 15:46:10|3388.93|3380.23|3389.94|3381.24|3390.06|3381.36|3386.86|3378.16|37
1631634380000|2021-09-14 15:46:20|3389.73|3381.03|3390.08|3381.38|3390.1|3381.4|3389.61|3380.91|35
1631634390000|2021-09-14 15:46:30|3390.02|3381.32|3389.94|3381.24|3390.1|3381.4|3388.96|3380.26|30
1631634400000|2021-09-14 15:46:40|3389.97|3381.27|3387.57|3378.87|3390.09|3381.39|3387.46|3378.76|39
1631634410000|2021-09-14 15:46:50|3387.62|3378.92|3388.56|3379.86|3389.18|3380.48|3387.62|3378.92|33
1631634420000|2021-09-14 15:47:00|3388.54|3379.84|3388.96|3380.26|3389|3380.3|3388.54|3379.84|27
1631634430000|2021-09-14 15:47:10|3388.8|3380.1|3388.32|3379.62|3388.84|3380.14|3388.21|3379.51|19
1631634440000|2021-09-14 15:47:20|3388.22|3379.52|3389.77|3381.07|3389.78|3381.08|3388.22|3379.52|27
1631634450000|2021-09-14 15:47:30|3389.65|3380.95|3390.41|3381.71|3390.44|3381.74|3389.63|3380.93|19
1631634460000|2021-09-14 15:47:40|3390.38|3381.68|3391.01|3382.31|3391.3|3382.6|3390.38|3381.68|28
1631634470000|2021-09-14 15:47:50|3390.64|3381.94|3389.84|3381.14|3390.64|3381.94|3389.58|3380.88|35
1631634480000|2021-09-14 15:48:00|3389.88|3381.18|3389.64|3380.94|3390.4|3381.7|3389.48|3380.78|29
1631634490000|2021-09-14 15:48:10|3389.54|3380.84|3388.65|3379.95|3389.54|3380.84|3388.23|3379.53|38
1631634500000|2021-09-14 15:48:20|3388.74|3380.04|3390.71|3382.01|3390.85|3382.15|3388.74|3380.04|36
1631634510000|2021-09-14 15:48:30|3390.7|3382|3391.1|3382.4|3391.15|3382.45|3390.58|3381.88|26
1631634520000|2021-09-14 15:48:40|3390.99|3382.29|3390.07|3381.37|3391.49|3382.79|3389.8|3381.1|35
1631634530000|2021-09-14 15:48:50|3390.2|3381.5|3390.45|3381.75|3391.11|3382.41|3390.06|3381.36|36
1631634540000|2021-09-14 15:49:00|3390.46|3381.76|3391.27|3382.57|3391.89|3383.19|3390.28|3381.58|37
1631634550000|2021-09-14 15:49:10|3391.35|3382.65|3390.8|3382.1|3391.35|3382.65|3390.54|3381.84|38
1631634560000|2021-09-14 15:49:20|3390.74|3382.04|3391.9|3383.2|3391.9|3383.2|3390.7|3382|30
1631634570000|2021-09-14 15:49:30|3390.83|3382.13|3392.9|3384.2|3392.98|3384.28|3390.83|3382.13|37
1631634580000|2021-09-14 15:49:40|3392.94|3384.24|3394.48|3385.78|3394.48|3385.78|3392.25|3383.55|34
1631634590000|2021-09-14 15:49:50|3394.6|3385.9|3397.55|3388.85|3397.94|3389.24|3394.6|3385.9|38
1631634600000|2021-09-14 15:50:00|3397.63|3388.93|3396.65|3387.95|3397.63|3388.93|3396.65|3387.95|34
1631634610000|2021-09-14 15:50:10|3396.61|3387.91|3395.37|3386.67|3396.75|3388.05|3395.35|3386.65|32
1631634620000|2021-09-14 15:50:20|3395.54|3386.84|3394.21|3385.51|3395.79|3387.09|3394.21|3385.51|35
1631634630000|2021-09-14 15:50:30|3394.71|3386.01|3393.36|3384.66|3395.68|3386.98|3393.36|3384.66|37
1631634640000|2021-09-14 15:50:40|3393.52|3384.82|3393.18|3384.48|3394.63|3385.93|3392.57|3383.87|38
1631634650000|2021-09-14 15:50:50|3393.17|3384.47|3393.27|3384.57|3393.63|3384.93|3392.87|3384.17|35
1631634660000|2021-09-14 15:51:00|3393.28|3384.58|3392.76|3384.06|3394.09|3385.39|3392.74|3384.04|37
1631634670000|2021-09-14 15:51:10|3392.68|3383.98|3390.94|3382.24|3393|3384.3|3390.94|3382.24|35
1631634680000|2021-09-14 15:51:20|3390.95|3382.25|3390.94|3382.24|3391.2|3382.5|3390.71|3382.01|31
1631634690000|2021-09-14 15:51:30|3390.88|3382.18|3390.46|3381.76|3390.91|3382.21|3390.28|3381.58|35
1631634700000|2021-09-14 15:51:40|3390.37|3381.67|3390.76|3382.06|3390.95|3382.25|3390.37|3381.67|32
1631634710000|2021-09-14 15:51:50|3390.71|3382.01|3390.32|3381.62|3391|3382.3|3389.66|3380.96|34
1631634720000|2021-09-14 15:52:00|3390.17|3381.47|3391.31|3382.61|3391.51|3382.81|3390.17|3381.47|30
1631634730000|2021-09-14 15:52:10|3391.3|3382.6|3391.1|3382.4|3392.18|3383.48|3390.82|3382.12|37
1631634740000|2021-09-14 15:52:20|3391.16|3382.46|3389.84|3381.14|3391.46|3382.76|3389.82|3381.12|34
1631634750000|2021-09-14 15:52:30|3389.79|3381.09|3388.17|3379.47|3389.79|3381.09|3387.94|3379.24|33
1631634760000|2021-09-14 15:52:40|3387.77|3379.07|3389.76|3381.06|3389.76|3381.06|3387.68|3378.98|38
1631634770000|2021-09-14 15:52:50|3389.88|3381.18|3389.25|3380.55|3390.02|3381.32|3389.14|3380.44|36
1631634780000|2021-09-14 15:53:00|3389.36|3380.66|3390.88|3382.18|3390.88|3382.18|3389.36|3380.66|28
1631634790000|2021-09-14 15:53:10|3390.89|3382.19|3391.3|3382.6|3391.54|3382.84|3390.54|3381.84|27
1631634800000|2021-09-14 15:53:20|3391.27|3382.57|3391.61|3382.91|3391.72|3383.02|3391.25|3382.55|30
1631634810000|2021-09-14 15:53:30|3391.56|3382.86|3390.79|3382.09|3391.62|3382.92|3390.61|3381.91|36
1631634820000|2021-09-14 15:53:40|3390.74|3382.04|3390.58|3381.88|3390.87|3382.17|3389.94|3381.24|32
1631634830000|2021-09-14 15:53:50|3390.61|3381.91|3391.88|3383.18|3391.88|3383.18|3390.4|3381.7|36
1631634840000|2021-09-14 15:54:00|3391.95|3383.25|3392.24|3383.54|3392.72|3384.02|3391.95|3383.25|28
1631634850000|2021-09-14 15:54:10|3392.2|3383.5|3391.85|3383.15|3392.24|3383.54|3391.1|3382.4|36
1631634860000|2021-09-14 15:54:20|3391.84|3383.14|3391.22|3382.52|3391.89|3383.19|3390.64|3381.94|31
1631634870000|2021-09-14 15:54:30|3391.24|3382.54|3390.54|3381.84|3391.25|3382.55|3390.47|3381.77|34
1631634880000|2021-09-14 15:54:40|3390.5|3381.8|3391.35|3382.65|3391.43|3382.73|3390.5|3381.8|35
1631634890000|2021-09-14 15:54:50|3390.99|3382.29|3392.97|3384.27|3393.05|3384.35|3390.96|3382.26|37
1631634900000|2021-09-14 15:55:00|3392.98|3384.28|3393.46|3384.76|3393.46|3384.76|3392.92|3384.22|31
1631634910000|2021-09-14 15:55:10|3393.34|3384.64|3395.24|3386.54|3395.38|3386.68|3393.34|3384.64|36
1631634920000|2021-09-14 15:55:20|3395.23|3386.53|3395.43|3386.73|3395.47|3386.77|3394.69|3385.99|30
1631634930000|2021-09-14 15:55:30|3395.55|3386.85|3394.91|3386.21|3395.7|3387|3394.37|3385.67|33
1631634940000|2021-09-14 15:55:40|3395.16|3386.46|3395.8|3387.1|3396.35|3387.65|3395.16|3386.46|32
1631634950000|2021-09-14 15:55:50|3395.5|3386.8|3395.03|3386.33|3395.5|3386.8|3394.93|3386.23|33
1631634960000|2021-09-14 15:56:00|3395.08|3386.38|3395|3386.3|3395.39|3386.69|3394.85|3386.15|25
1631634970000|2021-09-14 15:56:10|3394.99|3386.29|3392.11|3383.41|3394.99|3386.29|3392.07|3383.37|38
1631634980000|2021-09-14 15:56:20|3392.07|3383.37|3392.39|3383.69|3393.61|3384.91|3392.05|3383.35|34
1631634990000|2021-09-14 15:56:30|3392.45|3383.75|3391.22|3382.52|3392.51|3383.81|3391.22|3382.52|27
1631635000000|2021-09-14 15:56:40|3391.37|3382.67|3392.94|3384.24|3393.17|3384.47|3391.37|3382.67|33
1631635010000|2021-09-14 15:56:50|3392.92|3384.22|3391.9|3383.2|3392.93|3384.23|3391.9|3383.2|33
1631635020000|2021-09-14 15:57:00|3391.78|3383.08|3392.64|3383.94|3392.64|3383.94|3391.6|3382.9|33
1631635030000|2021-09-14 15:57:10|3392.98|3384.28|3394.72|3386.02|3394.81|3386.11|3392.98|3384.28|18
1631635040000|2021-09-14 15:57:20|3394.66|3385.96|3396.68|3387.98|3397.69|3388.99|3394.65|3385.95|34
1631635050000|2021-09-14 15:57:30|3396.56|3387.86|3396.44|3387.74|3396.58|3387.88|3395.9|3387.2|36
1631635060000|2021-09-14 15:57:40|3396.5|3387.8|3396.53|3387.83|3396.78|3388.08|3396.45|3387.75|26
1631635070000|2021-09-14 15:57:50|3396.52|3387.82|3395.8|3387.1|3396.64|3387.94|3395.74|3387.04|29
1631635080000|2021-09-14 15:58:00|3395.75|3387.05|3396.1|3387.4|3396.57|3387.87|3395.74|3387.04|33
1631635090000|2021-09-14 15:58:10|3396.16|3387.46|3393.45|3384.75|3396.33|3387.63|3393.45|3384.75|35
1631635100000|2021-09-14 15:58:20|3393.51|3384.81|3393.68|3384.98|3393.9|3385.2|3393.16|3384.46|39
1631635110000|2021-09-14 15:58:30|3393.63|3384.93|3394.91|3386.21|3394.91|3386.21|3393.63|3384.93|36
1631635120000|2021-09-14 15:58:40|3394.98|3386.28|3395.52|3386.82|3395.61|3386.91|3394.98|3386.28|36
1631635130000|2021-09-14 15:58:50|3395.5|3386.8|3394.4|3385.7|3395.55|3386.85|3394.06|3385.36|35
1631635140000|2021-09-14 15:59:00|3394.41|3385.71|3395.46|3386.76|3396.04|3387.34|3394.41|3385.71|32
1631635150000|2021-09-14 15:59:10|3395.68|3386.98|3393.59|3384.89|3395.68|3386.98|3393.51|3384.81|39
1631635160000|2021-09-14 15:59:20|3393.72|3385.02|3393.28|3384.58|3393.78|3385.08|3392.88|3384.18|26
1631635170000|2021-09-14 15:59:30|3393.51|3384.81|3392.66|3383.96|3393.54|3384.84|3392.61|3383.91|32
1631635180000|2021-09-14 15:59:40|3392.62|3383.92|3390.7|3382|3393.1|3384.4|3389.98|3381.28|31
1631635190000|2021-09-14 15:59:50|3390.95|3382.25|3393.04|3384.34|3393.04|3384.34|3390.61|3381.91|35
1631635200000|2021-09-14 16:00:00|3392.8|3384.1|3394.38|3385.68|3394.38|3385.68|3392.8|3384.1|38
1631635210000|2021-09-14 16:00:10|3394.35|3385.65|3394.79|3386.09|3397.22|3388.52|3394.35|3385.65|40
1631635220000|2021-09-14 16:00:20|3394.59|3385.89|3396.22|3387.52|3396.22|3387.52|3394.33|3385.63|38
1631635230000|2021-09-14 16:00:30|3396.2|3387.5|3395.55|3386.85|3396.2|3387.5|3395.39|3386.69|35
1631635240000|2021-09-14 16:00:40|3395.6|3386.9|3395.56|3386.86|3395.84|3387.14|3395.24|3386.54|31
1631635250000|2021-09-14 16:00:50|3395.57|3386.87|3395.9|3387.2|3395.9|3387.2|3395.55|3386.85|25
1631635260000|2021-09-14 16:01:00|3395.94|3387.24|3395.39|3386.69|3395.97|3387.27|3394.52|3385.82|35
1631635270000|2021-09-14 16:01:10|3395.32|3386.62|3395.55|3386.85|3395.55|3386.85|3394.04|3385.34|38
1631635280000|2021-09-14 16:01:20|3395.42|3386.72|3397.09|3388.39|3397.09|3388.39|3395.2|3386.5|34
1631635290000|2021-09-14 16:01:30|3397.08|3388.38|3397.36|3388.66|3397.5|3388.8|3396.84|3388.14|35
1631635300000|2021-09-14 16:01:40|3397.3|3388.6|3397.49|3388.79|3397.49|3388.79|3397.05|3388.35|33
1631635310000|2021-09-14 16:01:50|3397.52|3388.82|3400.53|3391.83|3401.33|3392.63|3397.52|3388.82|37
1631635320000|2021-09-14 16:02:00|3400.51|3391.81|3400.25|3391.55|3402.05|3393.35|3399.86|3391.16|37
1631635330000|2021-09-14 16:02:10|3400.39|3391.69|3402.53|3393.83|3402.53|3393.83|3400.34|3391.64|35
1631635340000|2021-09-14 16:02:20|3402.55|3393.85|3401.29|3392.59|3403.52|3394.82|3401.04|3392.34|39
1631635350000|2021-09-14 16:02:30|3401.19|3392.49|3403.28|3394.58|3405.01|3396.31|3400.71|3392.01|38
1631635360000|2021-09-14 16:02:40|3403.11|3394.41|3399.79|3391.09|3403.11|3394.41|3399.79|3391.09|38
1631635370000|2021-09-14 16:02:50|3399.97|3391.27|3398.23|3389.53|3400.36|3391.66|3398.23|3389.53|39
1631635380000|2021-09-14 16:03:00|3398.07|3389.37|3395.28|3386.58|3398.07|3389.37|3395.28|3386.58|37
1631635390000|2021-09-14 16:03:10|3395.55|3386.85|3396.25|3387.55|3396.51|3387.81|3394.77|3386.07|39
1631635400000|2021-09-14 16:03:20|3396.24|3387.54|3392.34|3383.64|3396.32|3387.62|3391.84|3383.14|37
1631635410000|2021-09-14 16:03:30|3392.4|3383.7|3391.91|3383.21|3392.4|3383.7|3391.82|3383.12|36
1631635420000|2021-09-14 16:03:40|3391.93|3383.23|3392.5|3383.8|3392.5|3383.8|3391.62|3382.92|24
1631635430000|2021-09-14 16:03:50|3392.84|3384.14|3390.81|3382.11|3392.84|3384.14|3390.42|3381.72|37
1631635440000|2021-09-14 16:04:00|3390.98|3382.28|3392.16|3383.46|3392.29|3383.59|3390.98|3382.28|21
1631635450000|2021-09-14 16:04:10|3392.09|3383.39|3394.83|3386.13|3394.83|3386.13|3392.09|3383.39|37
1631635460000|2021-09-14 16:04:20|3394.95|3386.25|3397.39|3388.69|3397.67|3388.97|3394.95|3386.25|36
1631635470000|2021-09-14 16:04:30|3397.3|3388.6|3397.92|3389.22|3397.92|3389.22|3395.23|3386.53|40
1631635480000|2021-09-14 16:04:40|3398.1|3389.4|3403.33|3394.63|3403.33|3394.63|3398.1|3389.4|39
1631635490000|2021-09-14 16:04:50|3403.62|3394.92|3400.46|3391.76|3403.85|3395.15|3400.46|3391.76|38
1631635500000|2021-09-14 16:05:00|3400.58|3391.88|3399.18|3390.48|3401.46|3392.76|3398.33|3389.63|38
1631635510000|2021-09-14 16:05:10|3399.16|3390.46|3400.48|3391.78|3402.14|3393.44|3399.11|3390.41|40
1631635520000|2021-09-14 16:05:20|3400.49|3391.79|3403.14|3394.44|3403.38|3394.68|3400.41|3391.71|39
1631635530000|2021-09-14 16:05:30|3402.99|3394.29|3403.58|3394.88|3403.81|3395.11|3402.38|3393.68|37
1631635540000|2021-09-14 16:05:40|3403.62|3394.92|3403.45|3394.75|3404.02|3395.32|3403.09|3394.39|29
1631635550000|2021-09-14 16:05:50|3403.5|3394.8|3400.91|3392.21|3403.97|3395.27|3400.91|3392.21|37
1631635560000|2021-09-14 16:06:00|3400.53|3391.83|3399.59|3390.89|3401.43|3392.73|3399.47|3390.77|38
1631635570000|2021-09-14 16:06:10|3399.66|3390.96|3397.37|3388.67|3399.7|3391|3397.37|3388.67|34
1631635580000|2021-09-14 16:06:20|3397.43|3388.73|3398.69|3389.99|3399.59|3390.89|3397.43|3388.73|37
1631635590000|2021-09-14 16:06:30|3398.7|3390|3398.05|3389.35|3398.81|3390.11|3397.17|3388.47|34
1631635600000|2021-09-14 16:06:40|3398.25|3389.55|3398.53|3389.83|3399.36|3390.66|3398.17|3389.47|35
1631635610000|2021-09-14 16:06:50|3398.59|3389.89|3398.17|3389.47|3398.59|3389.89|3397.69|3388.99|36
1631635620000|2021-09-14 16:07:00|3398.23|3389.53|3401.2|3392.5|3401.32|3392.62|3398.23|3389.53|38
1631635630000|2021-09-14 16:07:10|3401.23|3392.53|3401.54|3392.84|3402.24|3393.54|3400.79|3392.09|40
1631635640000|2021-09-14 16:07:20|3401.49|3392.79|3401.35|3392.65|3401.56|3392.86|3401.08|3392.38|30
1631635650000|2021-09-14 16:07:30|3401.38|3392.68|3401.15|3392.45|3401.57|3392.87|3401.08|3392.38|24
1631635660000|2021-09-14 16:07:40|3401.16|3392.46|3399.65|3390.95|3401.3|3392.6|3399.65|3390.95|28
1631635670000|2021-09-14 16:07:50|3399.66|3390.96|3401.34|3392.64|3402.02|3393.32|3399.66|3390.96|35
1631635680000|2021-09-14 16:08:00|3401.47|3392.77|3401.15|3392.45|3401.57|3392.87|3400.36|3391.66|35
1631635690000|2021-09-14 16:08:10|3401.29|3392.59|3400.53|3391.83|3402.29|3393.59|3400.34|3391.64|32
1631635700000|2021-09-14 16:08:20|3400.55|3391.85|3400.37|3391.67|3400.61|3391.91|3400.33|3391.63|31
1631635710000|2021-09-14 16:08:30|3400.35|3391.65|3396.87|3388.17|3400.39|3391.69|3396.79|3388.09|38
1631635720000|2021-09-14 16:08:40|3396.85|3388.15|3394.78|3386.08|3396.96|3388.26|3394.62|3385.92|36
1631635730000|2021-09-14 16:08:50|3394.94|3386.24|3394.91|3386.21|3395.42|3386.72|3394.91|3386.21|36
1631635740000|2021-09-14 16:09:00|3394.92|3386.22|3395.09|3386.39|3395.44|3386.74|3394.19|3385.49|33
1631635750000|2021-09-14 16:09:10|3395.02|3386.32|3395.82|3387.12|3395.82|3387.12|3394|3385.3|36
1631635760000|2021-09-14 16:09:20|3395.64|3386.94|3393.18|3384.48|3395.76|3387.06|3393.07|3384.37|37
1631635770000|2021-09-14 16:09:30|3393.19|3384.49|3392.93|3384.23|3394.03|3385.33|3392.86|3384.16|34
1631635780000|2021-09-14 16:09:40|3392.92|3384.22|3392.2|3383.5|3392.92|3384.22|3391.87|3383.17|34
1631635790000|2021-09-14 16:09:50|3392.22|3383.52|3391.74|3383.04|3392.55|3383.85|3391.74|3383.04|34
1631635800000|2021-09-14 16:10:00|3392.19|3383.49|3392.61|3383.91|3392.76|3384.06|3391.97|3383.27|35
1631635810000|2021-09-14 16:10:10|3392.62|3383.92|3393.13|3384.43|3393.13|3384.43|3392.45|3383.75|24
1631635820000|2021-09-14 16:10:20|3393.28|3384.58|3393.95|3385.25|3393.95|3385.25|3393.28|3384.58|33
1631635830000|2021-09-14 16:10:30|3394.11|3385.41|3395.28|3386.58|3395.4|3386.7|3394.11|3385.41|30
1631635840000|2021-09-14 16:10:40|3395.24|3386.54|3393.51|3384.81|3395.29|3386.59|3393.2|3384.5|37
1631635850000|2021-09-14 16:10:50|3393.41|3384.71|3393.09|3384.39|3393.82|3385.12|3393.01|3384.31|28
1631635860000|2021-09-14 16:11:00|3393.08|3384.38|3393.77|3385.07|3393.8|3385.1|3392.48|3383.78|30
1631635870000|2021-09-14 16:11:10|3393.81|3385.11|3391.65|3382.95|3393.81|3385.11|3391.49|3382.79|32
1631635880000|2021-09-14 16:11:20|3391.62|3382.92|3391.55|3382.85|3391.82|3383.12|3391.52|3382.82|30
1631635890000|2021-09-14 16:11:30|3391.51|3382.81|3388.79|3380.09|3391.55|3382.85|3388.45|3379.75|33
1631635900000|2021-09-14 16:11:40|3388.72|3380.02|3389.11|3380.41|3389.44|3380.74|3388.66|3379.96|33
1631635910000|2021-09-14 16:11:50|3389.05|3380.35|3388.6|3379.9|3389.05|3380.35|3387.18|3378.48|32
1631635920000|2021-09-14 16:12:00|3388.63|3379.93|3388.37|3379.67|3388.82|3380.12|3388.06|3379.36|33
1631635930000|2021-09-14 16:12:10|3388.36|3379.66|3388.24|3379.54|3388.44|3379.74|3388.15|3379.45|33
1631635940000|2021-09-14 16:12:20|3388.22|3379.52|3387.27|3378.57|3388.28|3379.58|3387.05|3378.35|30
1631635950000|2021-09-14 16:12:30|3387.34|3378.64|3387.87|3379.17|3388.11|3379.41|3387.34|3378.64|25
1631635960000|2021-09-14 16:12:40|3387.77|3379.07|3387.41|3378.71|3387.79|3379.09|3387.06|3378.36|33
1631635970000|2021-09-14 16:12:50|3387.27|3378.57|3383.64|3374.94|3388.06|3379.36|3383.64|3374.94|35
1631635980000|2021-09-14 16:13:00|3383.57|3374.87|3386.38|3377.68|3386.47|3377.77|3383.57|3374.87|35
1631635990000|2021-09-14 16:13:10|3386.46|3377.76|3387.59|3378.89|3388.14|3379.44|3386.46|3377.76|40
1631636000000|2021-09-14 16:13:20|3387.51|3378.81|3385.89|3377.19|3387.51|3378.81|3385.77|3377.07|34
1631636010000|2021-09-14 16:13:30|3385.83|3377.13|3385.88|3377.18|3386.89|3378.19|3385.62|3376.92|37
1631636020000|2021-09-14 16:13:40|3385.91|3377.21|3386.46|3377.76|3386.52|3377.82|3385.89|3377.19|30
1631636030000|2021-09-14 16:13:50|3386.52|3377.82|3385.95|3377.25|3386.52|3377.82|3385.95|3377.25|32
1631636040000|2021-09-14 16:14:00|3386|3377.3|3386.44|3377.74|3386.57|3377.87|3385.64|3376.94|30
1631636050000|2021-09-14 16:14:10|3386.41|3377.71|3386.33|3377.63|3386.54|3377.84|3386.33|3377.63|31
1631636060000|2021-09-14 16:14:20|3386.27|3377.57|3388.89|3380.19|3388.98|3380.28|3386.14|3377.44|28
1631636070000|2021-09-14 16:14:30|3388.78|3380.08|3388.88|3380.18|3389.28|3380.58|3388.72|3380.02|28
1631636080000|2021-09-14 16:14:40|3388.87|3380.17|3388.42|3379.72|3388.87|3380.17|3388.12|3379.42|35
1631636090000|2021-09-14 16:14:50|3388.61|3379.91|3390.7|3382|3390.7|3382|3388.55|3379.85|33
1631636100000|2021-09-14 16:15:00|3390.44|3381.74|3385.7|3377|3390.44|3381.74|3385.53|3376.83|39
1631636110000|2021-09-14 16:15:10|3385.74|3377.04|3384.5|3375.8|3385.74|3377.04|3383.91|3375.21|36
1631636120000|2021-09-14 16:15:20|3384.41|3375.71|3384.09|3375.39|3384.81|3376.11|3383.99|3375.29|29
1631636130000|2021-09-14 16:15:30|3384.03|3375.33|3384.42|3375.72|3384.48|3375.78|3383.94|3375.24|30
1631636140000|2021-09-14 16:15:40|3384.43|3375.73|3384.15|3375.45|3384.46|3375.76|3383.95|3375.25|29
1631636150000|2021-09-14 16:15:50|3384.04|3375.34|3383.23|3374.53|3384.29|3375.59|3383.16|3374.46|33
1631636160000|2021-09-14 16:16:00|3383.16|3374.46|3382.75|3374.05|3383.93|3375.23|3382.4|3373.7|22
1631636170000|2021-09-14 16:16:10|3382.88|3374.18|3382.32|3373.62|3383.05|3374.35|3382.18|3373.48|32
1631636180000|2021-09-14 16:16:20|3382.33|3373.63|3381.51|3372.81|3382.72|3374.02|3381.51|3372.81|32
1631636190000|2021-09-14 16:16:30|3381.5|3372.8|3380.92|3372.22|3382.76|3374.06|3380.92|3372.22|35
1631636200000|2021-09-14 16:16:40|3381.17|3372.47|3381.26|3372.56|3381.81|3373.11|3380.21|3371.51|36
1631636210000|2021-09-14 16:16:50|3381.24|3372.54|3380.15|3371.45|3381.24|3372.54|3379.68|3370.98|26
1631636220000|2021-09-14 16:17:00|3380.1|3371.4|3381.29|3372.59|3381.48|3372.78|3380.07|3371.37|36
1631636230000|2021-09-14 16:17:10|3381.21|3372.51|3381.26|3372.56|3381.8|3373.1|3381.1|3372.4|34
1631636240000|2021-09-14 16:17:20|3381.19|3372.49|3380.6|3371.9|3381.19|3372.49|3380.29|3371.59|36
1631636250000|2021-09-14 16:17:30|3380.41|3371.71|3379.84|3371.14|3380.66|3371.96|3379.13|3370.43|35
1631636260000|2021-09-14 16:17:40|3379.83|3371.13|3380.59|3371.89|3380.59|3371.89|3379.59|3370.89|35
1631636270000|2021-09-14 16:17:50|3380.7|3372|3380.44|3371.74|3380.94|3372.24|3380.16|3371.46|37
1631636280000|2021-09-14 16:18:00|3380.4|3371.7|3380.37|3371.67|3380.63|3371.93|3380.06|3371.36|32
1631636290000|2021-09-14 16:18:10|3380.26|3371.56|3380.71|3372.01|3380.85|3372.15|3379.32|3370.62|38
1631636300000|2021-09-14 16:18:20|3380.6|3371.9|3380.02|3371.32|3381.12|3372.42|3379.72|3371.02|37
1631636310000|2021-09-14 16:18:30|3380.08|3371.38|3378.87|3370.17|3380.09|3371.39|3378.65|3369.95|30
1631636320000|2021-09-14 16:18:40|3378.62|3369.92|3378.68|3369.98|3379.02|3370.32|3378.43|3369.73|27
1631636330000|2021-09-14 16:18:50|3378.83|3370.13|3379.21|3370.51|3379.77|3371.07|3378.56|3369.86|31
1631636340000|2021-09-14 16:19:00|3379.29|3370.59|3379.19|3370.49|3379.74|3371.04|3379.19|3370.49|36
1631636350000|2021-09-14 16:19:10|3379.6|3370.9|3380.97|3372.27|3382.21|3373.51|3379.6|3370.9|38
1631636360000|2021-09-14 16:19:20|3380.7|3372|3379.39|3370.69|3380.78|3372.08|3378.59|3369.89|33
1631636370000|2021-09-14 16:19:30|3379.35|3370.65|3378.96|3370.26|3380.03|3371.33|3378.71|3370.01|30
1631636380000|2021-09-14 16:19:40|3379.02|3370.32|3379.59|3370.89|3379.59|3370.89|3378.73|3370.03|20
1631636390000|2021-09-14 16:19:50|3379.18|3370.48|3378.93|3370.23|3379.18|3370.48|3378.8|3370.1|21
1631636400000|2021-09-14 16:20:00|3378.91|3370.21|3378.76|3370.06|3379.1|3370.4|3378.73|3370.03|23
1631636410000|2021-09-14 16:20:10|3378.83|3370.13|3379.2|3370.5|3379.2|3370.5|3378.66|3369.96|35
1631636420000|2021-09-14 16:20:20|3379.16|3370.46|3380.89|3372.19|3381.04|3372.34|3379.16|3370.46|26
1631636430000|2021-09-14 16:20:30|3380.92|3372.22|3378.89|3370.19|3381.01|3372.31|3378.82|3370.12|36
1631636440000|2021-09-14 16:20:40|3378.9|3370.2|3379.6|3370.9|3379.9|3371.2|3378.9|3370.2|28
1631636450000|2021-09-14 16:20:50|3379.69|3370.99|3379.6|3370.9|3379.9|3371.2|3379.18|3370.48|36
1631636460000|2021-09-14 16:21:00|3379.71|3371.01|3380.84|3372.14|3380.9|3372.2|3379.29|3370.59|29
1631636470000|2021-09-14 16:21:10|3380.69|3371.99|3381.61|3372.91|3381.61|3372.91|3380.64|3371.94|25
1631636480000|2021-09-14 16:21:20|3381.78|3373.08|3381.08|3372.38|3381.8|3373.1|3380.37|3371.67|30
1631636490000|2021-09-14 16:21:30|3381.55|3372.85|3381.71|3373.01|3381.83|3373.13|3381.55|3372.85|29
1631636500000|2021-09-14 16:21:40|3381.72|3373.02|3380.98|3372.28|3381.91|3373.21|3380.94|3372.24|33
1631636510000|2021-09-14 16:21:50|3381.02|3372.32|3380.56|3371.86|3381.21|3372.51|3380.56|3371.86|29
1631636520000|2021-09-14 16:22:00|3380.64|3371.94|3380.53|3371.83|3380.85|3372.15|3380.51|3371.81|27
1631636530000|2021-09-14 16:22:10|3380.51|3371.81|3381.58|3372.88|3381.84|3373.14|3380.4|3371.7|33
1631636540000|2021-09-14 16:22:20|3381.69|3372.99|3381.18|3372.48|3381.9|3373.2|3381.18|3372.48|33
1631636550000|2021-09-14 16:22:30|3381|3372.3|3381.48|3372.78|3381.6|3372.9|3380.98|3372.28|16
1631636560000|2021-09-14 16:22:40|3381.45|3372.75|3380.99|3372.29|3381.45|3372.75|3380.99|3372.29|27
1631636570000|2021-09-14 16:22:50|3380.98|3372.28|3380.99|3372.29|3381.02|3372.32|3380.98|3372.28|4
1631636580000|2021-09-14 16:23:00|3381.01|3372.31|3381.51|3372.81|3381.51|3372.81|3381.01|3372.31|31
1631636590000|2021-09-14 16:23:10|3381.5|3372.8|3381.46|3372.76|3381.53|3372.83|3381.35|3372.65|16
1631636600000|2021-09-14 16:23:20|3381.53|3372.83|3381.43|3372.73|3381.55|3372.85|3381.04|3372.34|30
1631636610000|2021-09-14 16:23:30|3381.42|3372.72|3381.09|3372.39|3381.54|3372.84|3380.9|3372.2|34
1631636620000|2021-09-14 16:23:40|3381.1|3372.4|3381.32|3372.62|3381.32|3372.62|3380.93|3372.23|36
1631636630000|2021-09-14 16:23:50|3381.35|3372.65|3381.42|3372.72|3381.49|3372.79|3381.23|3372.53|32
1631636640000|2021-09-14 16:24:00|3381.28|3372.58|3380.43|3371.73|3381.32|3372.62|3380.07|3371.37|32
1631636650000|2021-09-14 16:24:10|3380.46|3371.76|3381.05|3372.35|3381.71|3373.01|3380.31|3371.61|28
1631636660000|2021-09-14 16:24:20|3381.23|3372.53|3381.53|3372.83|3381.61|3372.91|3381.12|3372.42|31
1631636670000|2021-09-14 16:24:30|3381.55|3372.85|3381.6|3372.9|3381.6|3372.9|3381.13|3372.43|33
1631636680000|2021-09-14 16:24:40|3381.61|3372.91|3381.2|3372.5|3381.65|3372.95|3381.17|3372.47|30
1631636690000|2021-09-14 16:24:50|3381.19|3372.49|3381.49|3372.79|3381.8|3373.1|3381.18|3372.48|33
1631636700000|2021-09-14 16:25:00|3381.48|3372.78|3380.49|3371.79|3381.48|3372.78|3380.39|3371.69|28
1631636710000|2021-09-14 16:25:10|3380.45|3371.75|3381.5|3372.8|3381.56|3372.86|3380.39|3371.69|31
1631636720000|2021-09-14 16:25:20|3381.36|3372.66|3380.19|3371.49|3381.43|3372.73|3380.1|3371.4|25
1631636730000|2021-09-14 16:25:30|3380.13|3371.43|3380.57|3371.87|3380.77|3372.07|3380.1|3371.4|22
1631636740000|2021-09-14 16:25:40|3380.77|3372.07|3380.32|3371.62|3380.83|3372.13|3380.32|3371.62|27
1631636750000|2021-09-14 16:25:50|3380.3|3371.6|3379.63|3370.93|3380.73|3372.03|3379.55|3370.85|27
1631636760000|2021-09-14 16:26:00|3379.61|3370.91|3379.92|3371.22|3379.92|3371.22|3379.47|3370.77|34
1631636770000|2021-09-14 16:26:10|3379.94|3371.24|3379.69|3370.99|3379.94|3371.24|3379.48|3370.78|31
1631636780000|2021-09-14 16:26:20|3379.66|3370.96|3379.58|3370.88|3379.69|3370.99|3379.58|3370.88|21
1631636790000|2021-09-14 16:26:30|3379.56|3370.86|3379.48|3370.78|3379.69|3370.99|3379.41|3370.71|27
1631636800000|2021-09-14 16:26:40|3379.47|3370.77|3378.13|3369.43|3379.47|3370.77|3377.69|3368.99|31
1631636810000|2021-09-14 16:26:50|3378.21|3369.51|3378.6|3369.9|3378.93|3370.23|3378.21|3369.51|15
1631636820000|2021-09-14 16:27:00|3378.48|3369.78|3379.73|3371.03|3379.86|3371.16|3378.48|3369.78|30
1631636830000|2021-09-14 16:27:10|3379.7|3371|3379.75|3371.05|3379.81|3371.11|3379.49|3370.79|27
1631636840000|2021-09-14 16:27:20|3379.77|3371.07|3381.1|3372.4|3381.1|3372.4|3379.75|3371.05|17
1631636850000|2021-09-14 16:27:30|3381.05|3372.35|3380.71|3372.01|3381.2|3372.5|3380.59|3371.89|29
1631636860000|2021-09-14 16:27:40|3380.47|3371.77|3381.44|3372.74|3381.54|3372.84|3379.47|3370.77|33
1631636870000|2021-09-14 16:27:50|3381.34|3372.64|3381.21|3372.51|3381.41|3372.71|3381.14|3372.44|38
1631636880000|2021-09-14 16:28:00|3381.22|3372.52|3381.05|3372.35|3381.23|3372.53|3380.92|3372.22|36
1631636890000|2021-09-14 16:28:10|3381.06|3372.36|3381.19|3372.49|3381.74|3373.04|3380.96|3372.26|39
1631636900000|2021-09-14 16:28:20|3381.32|3372.62|3381.34|3372.64|3381.56|3372.86|3381.2|3372.5|35
1631636910000|2021-09-14 16:28:30|3381.39|3372.69|3381.62|3372.92|3381.7|3373|3381.39|3372.69|33
1631636920000|2021-09-14 16:28:40|3381.65|3372.95|3381.64|3372.94|3381.88|3373.18|3381.56|3372.86|31
1631636930000|2021-09-14 16:28:50|3381.65|3372.95|3382.22|3373.52|3382.22|3373.52|3381.65|3372.95|32
1631636940000|2021-09-14 16:29:00|3382|3373.3|3382.02|3373.32|3382.02|3373.32|3381.84|3373.14|28
1631636950000|2021-09-14 16:29:10|3382.03|3373.33|3381.11|3372.41|3382.07|3373.37|3380.84|3372.14|27
1631636960000|2021-09-14 16:29:20|3381.19|3372.49|3381.37|3372.67|3381.52|3372.82|3381.19|3372.49|24
1631636970000|2021-09-14 16:29:30|3381.36|3372.66|3382.15|3373.45|3382.23|3373.53|3381.23|3372.53|30
1631636980000|2021-09-14 16:29:40|3382.16|3373.46|3381.9|3373.2|3384.04|3375.34|3381.9|3373.2|36
1631636990000|2021-09-14 16:29:50|3381.67|3372.97|3382.2|3373.5|3382.22|3373.52|3381.2|3372.5|36
1631637000000|2021-09-14 16:30:00|3381.93|3373.23|3382.11|3373.41|3382.3|3373.6|3381.87|3373.17|31
1631637010000|2021-09-14 16:30:10|3382.2|3373.5|3382.35|3373.65|3382.5|3373.8|3381.95|3373.25|35
1631637020000|2021-09-14 16:30:20|3382.49|3373.79|3383.13|3374.43|3383.13|3374.43|3382.34|3373.64|27
1631637030000|2021-09-14 16:30:30|3382.89|3374.19|3383.01|3374.31|3383.07|3374.37|3382.66|3373.96|28
1631637040000|2021-09-14 16:30:40|3382.99|3374.29|3383.3|3374.6|3383.5|3374.8|3382.99|3374.29|17
1631637050000|2021-09-14 16:30:50|3383.31|3374.61|3385.22|3376.52|3385.22|3376.52|3383.26|3374.56|17
1631637060000|2021-09-14 16:31:00|3385.34|3376.64|3384.72|3376.02|3385.61|3376.91|3384.72|3376.02|21
1631637070000|2021-09-14 16:31:10|3384.77|3376.07|3385|3376.3|3385.09|3376.39|3383.96|3375.26|32
1631637080000|2021-09-14 16:31:20|3384.89|3376.19|3385.88|3377.18|3385.89|3377.19|3384.89|3376.19|27
1631637090000|2021-09-14 16:31:30|3385.74|3377.04|3388.68|3379.98|3388.68|3379.98|3385.74|3377.04|29
1631637100000|2021-09-14 16:31:40|3388.67|3379.97|3390.19|3381.49|3390.64|3381.94|3388.48|3379.78|35
1631637110000|2021-09-14 16:31:50|3390.04|3381.34|3387.52|3378.82|3390.04|3381.34|3387.28|3378.58|38
1631637120000|2021-09-14 16:32:00|3387.25|3378.55|3385.7|3377|3387.25|3378.55|3385.36|3376.66|37
1631637130000|2021-09-14 16:32:10|3385.78|3377.08|3385.77|3377.07|3386.21|3377.51|3385.61|3376.91|34
1631637140000|2021-09-14 16:32:20|3385.61|3376.91|3387.34|3378.64|3387.5|3378.8|3385.61|3376.91|30
1631637150000|2021-09-14 16:32:30|3387.31|3378.61|3387.92|3379.22|3388.14|3379.44|3386.97|3378.27|36
1631637160000|2021-09-14 16:32:40|3387.93|3379.23|3388.6|3379.9|3388.67|3379.97|3387.93|3379.23|31
1631637170000|2021-09-14 16:32:50|3388.48|3379.78|3388.21|3379.51|3389.31|3380.61|3388.21|3379.51|29
1631637180000|2021-09-14 16:33:00|3388.23|3379.53|3388.44|3379.74|3388.44|3379.74|3388.21|3379.51|21
1631637190000|2021-09-14 16:33:10|3388.45|3379.75|3390.55|3381.85|3390.55|3381.85|3388.41|3379.71|25
1631637200000|2021-09-14 16:33:20|3390.58|3381.88|3389.69|3380.99|3390.62|3381.92|3389.49|3380.79|33
1631637210000|2021-09-14 16:33:30|3389.65|3380.95|3391.01|3382.31|3391.43|3382.73|3389.46|3380.76|35
1631637220000|2021-09-14 16:33:40|3390.86|3382.16|3393.19|3384.49|3393.19|3384.49|3390.73|3382.03|33
1631637230000|2021-09-14 16:33:50|3393.21|3384.51|3393.71|3385.01|3393.94|3385.24|3393.18|3384.48|30
1631637240000|2021-09-14 16:34:00|3393.54|3384.84|3392.79|3384.09|3393.69|3384.99|3392.63|3383.93|33
1631637250000|2021-09-14 16:34:10|3392.94|3384.24|3392.69|3383.99|3393.73|3385.03|3392.5|3383.8|34
1631637260000|2021-09-14 16:34:20|3392.81|3384.11|3393.1|3384.4|3393.53|3384.83|3392.55|3383.85|36
1631637270000|2021-09-14 16:34:30|3393.2|3384.5|3393.34|3384.64|3393.46|3384.76|3393.05|3384.35|37
1631637280000|2021-09-14 16:34:40|3393.43|3384.73|3395.18|3386.48|3395.61|3386.91|3393.24|3384.54|37
1631637290000|2021-09-14 16:34:50|3395.45|3386.75|3395.4|3386.7|3395.62|3386.92|3395.22|3386.52|30
1631637300000|2021-09-14 16:35:00|3395.42|3386.72|3396.57|3387.87|3396.57|3387.87|3395.17|3386.47|34
1631637310000|2021-09-14 16:35:10|3396.62|3387.92|3398.04|3389.34|3398.49|3389.79|3396.59|3387.89|36
1631637320000|2021-09-14 16:35:20|3398.03|3389.33|3397.73|3389.03|3398.71|3390.01|3397.47|3388.77|35
1631637330000|2021-09-14 16:35:30|3397.75|3389.05|3397.47|3388.77|3398.11|3389.41|3397.47|3388.77|34
1631637340000|2021-09-14 16:35:40|3397.43|3388.73|3397.2|3388.5|3397.8|3389.1|3396.81|3388.11|30
1631637350000|2021-09-14 16:35:50|3397.12|3388.42|3395.5|3386.8|3397.15|3388.45|3395.35|3386.65|35
1631637360000|2021-09-14 16:36:00|3395.72|3387.02|3394|3385.3|3395.93|3387.23|3393.97|3385.27|31
1631637370000|2021-09-14 16:36:10|3394.06|3385.36|3393.76|3385.06|3394.41|3385.71|3393.71|3385.01|30
1631637380000|2021-09-14 16:36:20|3393.75|3385.05|3393.71|3385.01|3395.11|3386.41|3393.67|3384.97|34
1631637390000|2021-09-14 16:36:30|3393.88|3385.18|3393.89|3385.19|3394.39|3385.69|3393.86|3385.16|20
1631637400000|2021-09-14 16:36:40|3393.94|3385.24|3392.89|3384.19|3393.94|3385.24|3392.15|3383.45|20
1631637410000|2021-09-14 16:36:50|3392.9|3384.2|3392.34|3383.64|3392.91|3384.21|3392.34|3383.64|30
1631637420000|2021-09-14 16:37:00|3392.33|3383.63|3392.3|3383.6|3392.43|3383.73|3391.61|3382.91|16
1631637430000|2021-09-14 16:37:10|3392.44|3383.74|3392.58|3383.88|3392.58|3383.88|3392.39|3383.69|6
1631637440000|2021-09-14 16:37:20|3392.68|3383.98|3392.37|3383.67|3392.71|3384.01|3392.37|3383.67|14
1631637450000|2021-09-14 16:37:30|3392.46|3383.76|3391.68|3382.98|3392.5|3383.8|3391.33|3382.63|25
1631637460000|2021-09-14 16:37:40|3391.77|3383.07|3392.43|3383.73|3392.5|3383.8|3391.46|3382.76|25
1631637470000|2021-09-14 16:37:50|3392.08|3383.38|3392.32|3383.62|3392.52|3383.82|3391.86|3383.16|27
1631637480000|2021-09-14 16:38:00|3391.95|3383.25|3391.32|3382.62|3391.95|3383.25|3390.98|3382.28|22
1631637490000|2021-09-14 16:38:10|3391.19|3382.49|3391.3|3382.6|3391.88|3383.18|3391.05|3382.35|25
1631637500000|2021-09-14 16:38:20|3391.22|3382.52|3389.76|3381.06|3391.36|3382.66|3389.76|3381.06|33
1631637510000|2021-09-14 16:38:30|3390.45|3381.75|3389.26|3380.56|3390.45|3381.75|3388.45|3379.75|36
1631637520000|2021-09-14 16:38:40|3389.38|3380.68|3389.36|3380.66|3389.51|3380.81|3389.2|3380.5|29
1631637530000|2021-09-14 16:38:50|3389.49|3380.79|3389.06|3380.36|3389.51|3380.81|3388.98|3380.28|28
1631637540000|2021-09-14 16:39:00|3389.2|3380.5|3388.14|3379.44|3389.27|3380.57|3388.06|3379.36|28
1631637550000|2021-09-14 16:39:10|3388.15|3379.45|3388.8|3380.1|3388.8|3380.1|3388.13|3379.43|27
1631637560000|2021-09-14 16:39:20|3388.96|3380.26|3387.99|3379.29|3388.96|3380.26|3387.62|3378.92|38
1631637570000|2021-09-14 16:39:30|3388.02|3379.32|3388.79|3380.09|3388.81|3380.11|3388.02|3379.32|34
1631637580000|2021-09-14 16:39:40|3388.77|3380.07|3388.45|3379.75|3388.77|3380.07|3388.4|3379.7|27
1631637590000|2021-09-14 16:39:50|3388.46|3379.76|3388.75|3380.05|3388.86|3380.16|3388.46|3379.76|30
1631637600000|2021-09-14 16:40:00|3388.62|3379.92|3387.09|3378.39|3388.62|3379.92|3387.09|3378.39|33
1631637610000|2021-09-14 16:40:10|3387.03|3378.33|3386.85|3378.15|3387.13|3378.43|3386.81|3378.11|28
1631637620000|2021-09-14 16:40:20|3386.73|3378.03|3386.38|3377.68|3386.73|3378.03|3385.47|3376.77|13
1631637630000|2021-09-14 16:40:30|3386.34|3377.64|3383.76|3375.06|3386.42|3377.72|3383.76|3375.06|32
1631637640000|2021-09-14 16:40:40|3384.16|3375.46|3382.27|3373.57|3384.16|3375.46|3381.92|3373.22|32
1631637650000|2021-09-14 16:40:50|3382.36|3373.66|3383.03|3374.33|3383.8|3375.1|3382.36|3373.66|37
1631637660000|2021-09-14 16:41:00|3383.41|3374.71|3383.5|3374.8|3383.5|3374.8|3382.16|3373.46|31
1631637670000|2021-09-14 16:41:10|3383.52|3374.82|3384.42|3375.72|3384.53|3375.83|3383.32|3374.62|31
1631637680000|2021-09-14 16:41:20|3384.38|3375.68|3384.8|3376.1|3384.85|3376.15|3384.01|3375.31|27
1631637690000|2021-09-14 16:41:30|3384.85|3376.15|3383.75|3375.05|3384.87|3376.17|3383.12|3374.42|36
1631637700000|2021-09-14 16:41:40|3383.79|3375.09|3384.25|3375.55|3384.7|3376|3383.77|3375.07|38
1631637710000|2021-09-14 16:41:50|3384.32|3375.62|3383.11|3374.41|3384.66|3375.96|3383.11|3374.41|28
1631637720000|2021-09-14 16:42:00|3382.6|3373.9|3383.02|3374.32|3383.49|3374.79|3382.51|3373.81|27
1631637730000|2021-09-14 16:42:10|3383.04|3374.34|3383.48|3374.78|3383.48|3374.78|3381.65|3372.95|24
1631637740000|2021-09-14 16:42:20|3383.51|3374.81|3381.73|3373.03|3383.9|3375.2|3381.72|3373.02|28
1631637750000|2021-09-14 16:42:30|3381.62|3372.92|3381.41|3372.71|3381.87|3373.17|3381.18|3372.48|34
1631637760000|2021-09-14 16:42:40|3381.55|3372.85|3380.98|3372.28|3381.68|3372.98|3380.98|3372.28|35
1631637770000|2021-09-14 16:42:50|3380.94|3372.24|3378.24|3369.54|3380.95|3372.25|3378.24|3369.54|37
1631637780000|2021-09-14 16:43:00|3378.77|3370.07|3380.54|3371.84|3380.75|3372.05|3378.77|3370.07|34
1631637790000|2021-09-14 16:43:10|3380.49|3371.79|3379.05|3370.35|3380.49|3371.79|3378.99|3370.29|35
1631637800000|2021-09-14 16:43:20|3378.98|3370.28|3379.16|3370.46|3380|3371.3|3378.85|3370.15|30
1631637810000|2021-09-14 16:43:30|3379.13|3370.43|3379.69|3370.99|3379.69|3370.99|3378.85|3370.15|23
1631637820000|2021-09-14 16:43:40|3379.7|3371|3380.34|3371.64|3380.51|3371.81|3379.47|3370.77|32
1631637830000|2021-09-14 16:43:50|3380.26|3371.56|3381.19|3372.49|3381.49|3372.79|3380.26|3371.56|34
1631637840000|2021-09-14 16:44:00|3381.17|3372.47|3382.62|3373.92|3382.73|3374.03|3381.17|3372.47|32
1631637850000|2021-09-14 16:44:10|3382.77|3374.07|3383.02|3374.32|3383.31|3374.61|3382.77|3374.07|30
1631637860000|2021-09-14 16:44:20|3383.05|3374.35|3382.64|3373.94|3383.4|3374.7|3382.47|3373.77|31
1631637870000|2021-09-14 16:44:30|3382.54|3373.84|3380.78|3372.08|3382.58|3373.88|3380.53|3371.83|40
1631637880000|2021-09-14 16:44:40|3380.73|3372.03|3379.7|3371|3381.1|3372.4|3379.7|3371|29
1631637890000|2021-09-14 16:44:50|3379.95|3371.25|3379.76|3371.06|3379.95|3371.25|3378.78|3370.08|31
1631637900000|2021-09-14 16:45:00|3379.68|3370.98|3379.16|3370.46|3379.71|3371.01|3378.96|3370.26|26
1631637910000|2021-09-14 16:45:10|3379.15|3370.45|3379.33|3370.63|3379.38|3370.68|3378.94|3370.24|29
1631637920000|2021-09-14 16:45:20|3379.46|3370.76|3378.07|3369.37|3379.46|3370.76|3377.89|3369.19|23
1631637930000|2021-09-14 16:45:30|3378.06|3369.36|3377.9|3369.2|3378.17|3369.47|3377.7|3369|28
1631637940000|2021-09-14 16:45:40|3377.83|3369.13|3377.45|3368.75|3378.57|3369.87|3377.17|3368.47|35
1631637950000|2021-09-14 16:45:50|3377.43|3368.73|3379.58|3370.88|3379.58|3370.88|3377.38|3368.68|31
1631637960000|2021-09-14 16:46:00|3379.48|3370.78|3382.41|3373.71|3382.7|3374|3379.48|3370.78|35
1631637970000|2021-09-14 16:46:10|3382.46|3373.76|3383.57|3374.87|3383.76|3375.06|3382.19|3373.49|38
1631637980000|2021-09-14 16:46:20|3383.21|3374.51|3383.17|3374.47|3383.69|3374.99|3382.87|3374.17|38
1631637990000|2021-09-14 16:46:30|3383.16|3374.46|3381.9|3373.2|3383.38|3374.68|3381.8|3373.1|28
1631638000000|2021-09-14 16:46:40|3381.88|3373.18|3382.42|3373.72|3382.63|3373.93|3381.87|3373.17|34
1631638010000|2021-09-14 16:46:50|3382.48|3373.78|3383.91|3375.21|3383.94|3375.24|3382.05|3373.35|35
1631638020000|2021-09-14 16:47:00|3384.01|3375.31|3383.71|3375.01|3384.5|3375.8|3383.49|3374.79|38
1631638030000|2021-09-14 16:47:10|3383.75|3375.05|3382.87|3374.17|3384.15|3375.45|3382.81|3374.11|33
1631638040000|2021-09-14 16:47:20|3382.86|3374.16|3384.18|3375.48|3384.18|3375.48|3382.84|3374.14|31
1631638050000|2021-09-14 16:47:30|3384.21|3375.51|3384.26|3375.56|3385.36|3376.66|3384.17|3375.47|32
1631638060000|2021-09-14 16:47:40|3383.97|3375.27|3384.79|3376.09|3384.79|3376.09|3383.6|3374.9|33
1631638070000|2021-09-14 16:47:50|3384.69|3375.99|3383.21|3374.51|3384.76|3376.06|3383.21|3374.51|32
1631638080000|2021-09-14 16:48:00|3382.97|3374.27|3383.52|3374.82|3383.91|3375.21|3382.83|3374.13|31
1631638090000|2021-09-14 16:48:10|3383.21|3374.51|3383.65|3374.95|3383.74|3375.04|3383.21|3374.51|33
1631638100000|2021-09-14 16:48:20|3383.59|3374.89|3383.68|3374.98|3383.68|3374.98|3383.29|3374.59|34
1631638110000|2021-09-14 16:48:30|3383.58|3374.88|3383.64|3374.94|3383.69|3374.99|3383.55|3374.85|22
1631638120000|2021-09-14 16:48:40|3383.63|3374.93|3382.87|3374.17|3383.65|3374.95|3382.65|3373.95|35
1631638130000|2021-09-14 16:48:50|3382.96|3374.26|3380.81|3372.11|3382.96|3374.26|3380.81|3372.11|35
1631638140000|2021-09-14 16:49:00|3380.08|3371.38|3378.84|3370.14|3380.08|3371.38|3377.52|3368.82|36
1631638150000|2021-09-14 16:49:10|3378.98|3370.28|3379.89|3371.19|3379.9|3371.2|3378.75|3370.05|34
1631638160000|2021-09-14 16:49:20|3380.02|3371.32|3382.31|3373.61|3382.31|3373.61|3380.02|3371.32|40
1631638170000|2021-09-14 16:49:30|3382.22|3373.52|3383.24|3374.54|3383.3|3374.6|3382.11|3373.41|38
1631638180000|2021-09-14 16:49:40|3383.3|3374.6|3384.09|3375.39|3384.33|3375.63|3383.16|3374.46|30
1631638190000|2021-09-14 16:49:50|3384.25|3375.55|3382.03|3373.33|3384.25|3375.55|3382.03|3373.33|36
1631638200000|2021-09-14 16:50:00|3382.1|3373.4|3382.1|3373.4|3382.36|3373.66|3382.01|3373.31|32
1631638210000|2021-09-14 16:50:10|3382.17|3373.47|3382.21|3373.51|3382.41|3373.71|3382.03|3373.33|32
1631638220000|2021-09-14 16:50:20|3382.3|3373.6|3382.18|3373.48|3382.3|3373.6|3382.04|3373.34|32
1631638230000|2021-09-14 16:50:30|3382.29|3373.59|3383.16|3374.46|3383.48|3374.78|3382.17|3373.47|32
1631638240000|2021-09-14 16:50:40|3383.28|3374.58|3383.16|3374.46|3383.43|3374.73|3383.06|3374.36|33
1631638250000|2021-09-14 16:50:50|3383.12|3374.42|3383.02|3374.32|3383.19|3374.49|3383.01|3374.31|22
1631638260000|2021-09-14 16:51:00|3383.06|3374.36|3383.01|3374.31|3383.33|3374.63|3382.88|3374.18|19
1631638270000|2021-09-14 16:51:10|3382.98|3374.28|3383.09|3374.39|3383.24|3374.54|3382.94|3374.24|29
1631638280000|2021-09-14 16:51:20|3383.08|3374.38|3381.81|3373.11|3383.21|3374.51|3381.81|3373.11|37
1631638290000|2021-09-14 16:51:30|3381.77|3373.07|3381.84|3373.14|3382.07|3373.37|3381.77|3373.07|32
1631638300000|2021-09-14 16:51:40|3381.85|3373.15|3382.15|3373.45|3382.15|3373.45|3381.84|3373.14|17
1631638310000|2021-09-14 16:51:50|3382.14|3373.44|3381.94|3373.24|3382.15|3373.45|3381.76|3373.06|32
1631638320000|2021-09-14 16:52:00|3381.95|3373.25|3382.04|3373.34|3382.09|3373.39|3381.88|3373.18|26
1631638330000|2021-09-14 16:52:10|3382.01|3373.31|3381.84|3373.14|3382.16|3373.46|3381.84|3373.14|22
1631638340000|2021-09-14 16:52:20|3381.91|3373.21|3383.88|3375.18|3383.97|3375.27|3381.91|3373.21|32
1631638350000|2021-09-14 16:52:30|3383.87|3375.17|3383.25|3374.55|3383.94|3375.24|3383.25|3374.55|32
1631638360000|2021-09-14 16:52:40|3382.75|3374.05|3382.23|3373.53|3382.75|3374.05|3382.1|3373.4|32
1631638370000|2021-09-14 16:52:50|3382.22|3373.52|3381.16|3372.46|3382.41|3373.71|3381.1|3372.4|30
1631638380000|2021-09-14 16:53:00|3381.04|3372.34|3382.17|3373.47|3382.64|3373.94|3380.88|3372.18|32
1631638390000|2021-09-14 16:53:10|3382.43|3373.73|3382.34|3373.64|3382.43|3373.73|3382.24|3373.54|18
1631638400000|2021-09-14 16:53:20|3382.33|3373.63|3381.51|3372.81|3382.43|3373.73|3381.5|3372.8|31
1631638410000|2021-09-14 16:53:30|3381.53|3372.83|3380.75|3372.05|3381.77|3373.07|3380.75|3372.05|35
1631638420000|2021-09-14 16:53:40|3380.36|3371.66|3378.86|3370.16|3380.36|3371.66|3378.86|3370.16|32
1631638430000|2021-09-14 16:53:50|3378.53|3369.83|3378.09|3369.39|3378.9|3370.2|3377.97|3369.27|38
1631638440000|2021-09-14 16:54:00|3377.95|3369.25|3378.03|3369.33|3378.34|3369.64|3377.37|3368.67|36
1631638450000|2021-09-14 16:54:10|3378.04|3369.34|3377.76|3369.06|3378.63|3369.93|3377.61|3368.91|37
1631638460000|2021-09-14 16:54:20|3377.78|3369.08|3376.68|3367.98|3377.95|3369.25|3375.71|3367.01|38
1631638470000|2021-09-14 16:54:30|3377|3368.3|3375.78|3367.08|3377.23|3368.53|3375.49|3366.79|34
1631638480000|2021-09-14 16:54:40|3375.74|3367.04|3375.42|3366.72|3375.74|3367.04|3375.09|3366.39|35
1631638490000|2021-09-14 16:54:50|3375.44|3366.74|3375.05|3366.35|3375.73|3367.03|3375.05|3366.35|33
1631638500000|2021-09-14 16:55:00|3375.06|3366.36|3375.06|3366.36|3375.33|3366.63|3375.02|3366.32|30
1631638510000|2021-09-14 16:55:10|3375.24|3366.54|3375.22|3366.52|3375.58|3366.88|3374.92|3366.22|31
1631638520000|2021-09-14 16:55:20|3375.24|3366.54|3378.03|3369.33|3378.03|3369.33|3375.22|3366.52|32
1631638530000|2021-09-14 16:55:30|3377.99|3369.29|3378.46|3369.76|3378.51|3369.81|3377.98|3369.28|30
1631638540000|2021-09-14 16:55:40|3378.51|3369.81|3378.85|3370.15|3379.14|3370.44|3378.43|3369.73|30
1631638550000|2021-09-14 16:55:50|3378.89|3370.19|3378.45|3369.75|3378.89|3370.19|3378.15|3369.45|32
1631638560000|2021-09-14 16:56:00|3378.35|3369.65|3379|3370.3|3379.04|3370.34|3378.27|3369.57|37
1631638570000|2021-09-14 16:56:10|3378.93|3370.23|3378.7|3370|3379.08|3370.38|3378.51|3369.81|35
1631638580000|2021-09-14 16:56:20|3378.85|3370.15|3378.26|3369.56|3378.87|3370.17|3378.2|3369.5|22
1631638590000|2021-09-14 16:56:30|3378.25|3369.55|3378.41|3369.71|3378.43|3369.73|3378.22|3369.52|29
1631638600000|2021-09-14 16:56:40|3378.4|3369.7|3379.14|3370.44|3379.55|3370.85|3378.32|3369.62|33
1631638610000|2021-09-14 16:56:50|3379.18|3370.48|3379.22|3370.52|3379.96|3371.26|3379.15|3370.45|22
1631638620000|2021-09-14 16:57:00|3379.29|3370.59|3379.83|3371.13|3379.83|3371.13|3379.24|3370.54|34
1631638630000|2021-09-14 16:57:10|3379.74|3371.04|3379.65|3370.95|3380.01|3371.31|3379.46|3370.76|27
1631638640000|2021-09-14 16:57:20|3379.85|3371.15|3380.05|3371.35|3380.13|3371.43|3379.66|3370.96|28
1631638650000|2021-09-14 16:57:30|3379.9|3371.2|3379.36|3370.66|3380.07|3371.37|3379.35|3370.65|29
1631638660000|2021-09-14 16:57:40|3379.4|3370.7|3377.32|3368.62|3379.5|3370.8|3377.18|3368.48|36
1631638670000|2021-09-14 16:57:50|3377.41|3368.71|3377.3|3368.6|3377.47|3368.77|3377.17|3368.47|36
1631638680000|2021-09-14 16:58:00|3377.26|3368.56|3378.39|3369.69|3378.45|3369.75|3377.11|3368.41|36
1631638690000|2021-09-14 16:58:10|3378.44|3369.74|3378.69|3369.99|3378.74|3370.04|3378.41|3369.71|27
1631638700000|2021-09-14 16:58:20|3378.7|3370|3379.08|3370.38|3379.16|3370.46|3378.7|3370|26
1631638710000|2021-09-14 16:58:30|3378.99|3370.29|3378.95|3370.25|3379.03|3370.33|3378.51|3369.81|27
1631638720000|2021-09-14 16:58:40|3378.93|3370.23|3379.38|3370.68|3379.47|3370.77|3378.84|3370.14|33
1631638730000|2021-09-14 16:58:50|3379.37|3370.67|3379.31|3370.61|3379.44|3370.74|3379.29|3370.59|22
1631638740000|2021-09-14 16:59:00|3379.32|3370.62|3378.78|3370.08|3379.37|3370.67|3378.45|3369.75|29
1631638750000|2021-09-14 16:59:10|3378.69|3369.99|3376.87|3368.17|3378.69|3369.99|3376.87|3368.17|36
1631638760000|2021-09-14 16:59:20|3376.96|3368.26|3376.87|3368.17|3377.08|3368.38|3376.81|3368.11|37
1631638770000|2021-09-14 16:59:30|3376.84|3368.14|3376.7|3368|3376.84|3368.14|3376.12|3367.42|39
1631638780000|2021-09-14 16:59:40|3376.69|3367.99|3377.56|3368.86|3377.68|3368.98|3376.69|3367.99|30
1631638790000|2021-09-14 16:59:50|3377.54|3368.84|3377.31|3368.61|3377.88|3369.18|3377.31|3368.61|25
1631638800000|2021-09-14 17:00:00|3377.12|3368.42|3375.67|3366.97|3377.12|3368.42|3375.67|3366.97|34
1631638810000|2021-09-14 17:00:10|3375.61|3366.91|3375.61|3366.91|3375.73|3367.03|3375.61|3366.91|21
1631638820000|2021-09-14 17:00:20|3375.62|3366.92|3376.68|3367.98|3376.68|3367.98|3375.16|3366.46|36
1631638830000|2021-09-14 17:00:30|3376.76|3368.06|3378.1|3369.4|3378.19|3369.49|3376.76|3368.06|31
1631638840000|2021-09-14 17:00:40|3378.07|3369.37|3378.44|3369.74|3378.47|3369.77|3378.03|3369.33|32
1631638850000|2021-09-14 17:00:50|3378.57|3369.87|3379.68|3370.98|3379.72|3371.02|3378.5|3369.8|32
1631638860000|2021-09-14 17:01:00|3379.88|3371.18|3379.51|3370.81|3379.88|3371.18|3379.51|3370.81|23
1631638870000|2021-09-14 17:01:10|3379.37|3370.67|3380.84|3372.14|3381.15|3372.45|3379.31|3370.61|37
1631638880000|2021-09-14 17:01:20|3381.13|3372.43|3382.65|3373.95|3382.65|3373.95|3380.96|3372.26|33
1631638890000|2021-09-14 17:01:30|3382.73|3374.03|3383.93|3375.23|3383.98|3375.28|3382.27|3373.57|39
1631638900000|2021-09-14 17:01:40|3383.95|3375.25|3383.48|3374.78|3384.08|3375.38|3382.86|3374.16|31
1631638910000|2021-09-14 17:01:50|3383.52|3374.82|3382.91|3374.21|3384|3375.3|3381.67|3372.97|38
1631638920000|2021-09-14 17:02:00|3382.89|3374.19|3384.1|3375.4|3384.23|3375.53|3382.89|3374.19|34
1631638930000|2021-09-14 17:02:10|3383.98|3375.28|3383.18|3374.48|3384.14|3375.44|3383.17|3374.47|33
1631638940000|2021-09-14 17:02:20|3383.27|3374.57|3382.85|3374.15|3383.27|3374.57|3382.78|3374.08|33
1631638950000|2021-09-14 17:02:30|3382.72|3374.02|3383.54|3374.84|3383.54|3374.84|3382.61|3373.91|34
1631638960000|2021-09-14 17:02:40|3383.72|3375.02|3384.41|3375.71|3384.51|3375.81|3383.63|3374.93|35
1631638970000|2021-09-14 17:02:50|3384.45|3375.75|3384.25|3375.55|3384.56|3375.86|3384.23|3375.53|27
1631638980000|2021-09-14 17:03:00|3384.4|3375.7|3385.22|3376.52|3385.28|3376.58|3384.38|3375.68|30
1631638990000|2021-09-14 17:03:10|3385.2|3376.5|3385.56|3376.86|3385.6|3376.9|3385.17|3376.47|19
1631639000000|2021-09-14 17:03:20|3385.58|3376.88|3386.24|3377.54|3386.24|3377.54|3385.58|3376.88|24
1631639010000|2021-09-14 17:03:30|3386.25|3377.55|3385|3376.3|3386.27|3377.57|3384.88|3376.18|32
1631639020000|2021-09-14 17:03:40|3384.96|3376.26|3385.44|3376.74|3385.44|3376.74|3384.83|3376.13|31
1631639030000|2021-09-14 17:03:50|3385.41|3376.71|3385.55|3376.85|3385.55|3376.85|3385.3|3376.6|30
1631639040000|2021-09-14 17:04:00|3385.68|3376.98|3386.02|3377.32|3386.29|3377.59|3385.68|3376.98|32
1631639050000|2021-09-14 17:04:10|3385.96|3377.26|3385.29|3376.59|3386.64|3377.94|3385.29|3376.59|34
1631639060000|2021-09-14 17:04:20|3385.31|3376.61|3384.19|3375.49|3385.34|3376.64|3384.06|3375.36|36
1631639070000|2021-09-14 17:04:30|3384.18|3375.48|3383.62|3374.92|3384.48|3375.78|3382.9|3374.2|36
1631639080000|2021-09-14 17:04:40|3383.49|3374.79|3383.91|3375.21|3383.94|3375.24|3383.49|3374.79|32
1631639090000|2021-09-14 17:04:50|3384.07|3375.37|3383.29|3374.59|3384.78|3376.08|3383.29|3374.59|35
1631639100000|2021-09-14 17:05:00|3383.17|3374.47|3383.69|3374.99|3384.11|3375.41|3383.17|3374.47|35
1631639110000|2021-09-14 17:05:10|3383.62|3374.92|3383.49|3374.79|3383.64|3374.94|3383.3|3374.6|25
1631639120000|2021-09-14 17:05:20|3383.36|3374.66|3383.5|3374.8|3383.66|3374.96|3382.98|3374.28|31
1631639130000|2021-09-14 17:05:30|3383.49|3374.79|3383.48|3374.78|3383.57|3374.87|3383.39|3374.69|29
1631639140000|2021-09-14 17:05:40|3383.46|3374.76|3383.39|3374.69|3383.67|3374.97|3383.33|3374.63|34
1631639150000|2021-09-14 17:05:50|3383.4|3374.7|3381.37|3372.67|3383.42|3374.72|3381.28|3372.58|37
1631639160000|2021-09-14 17:06:00|3380.93|3372.23|3380.81|3372.11|3380.93|3372.23|3380.16|3371.46|38
1631639170000|2021-09-14 17:06:10|3380.7|3372|3379.8|3371.1|3380.79|3372.09|3379.64|3370.94|40
1631639180000|2021-09-14 17:06:20|3379.78|3371.08|3379.96|3371.26|3380.22|3371.52|3379.68|3370.98|37
1631639190000|2021-09-14 17:06:30|3379.91|3371.21|3379.91|3371.21|3379.97|3371.27|3379.51|3370.81|33
1631639200000|2021-09-14 17:06:40|3379.85|3371.15|3379.98|3371.28|3380.12|3371.42|3379.85|3371.15|26
1631639210000|2021-09-14 17:06:50|3379.96|3371.26|3382.97|3374.27|3383.05|3374.35|3379.93|3371.23|35
1631639220000|2021-09-14 17:07:00|3382.68|3373.98|3382.48|3373.78|3383|3374.3|3382.23|3373.53|34
1631639230000|2021-09-14 17:07:10|3382.56|3373.86|3382.76|3374.06|3382.78|3374.08|3382.23|3373.53|33
1631639240000|2021-09-14 17:07:20|3382.27|3373.57|3382.34|3373.64|3382.4|3373.7|3381.91|3373.21|30
1631639250000|2021-09-14 17:07:30|3382.28|3373.58|3381.75|3373.05|3382.28|3373.58|3381.32|3372.62|36
1631639260000|2021-09-14 17:07:40|3381.43|3372.73|3380.08|3371.38|3381.75|3373.05|3380.04|3371.34|35
1631639270000|2021-09-14 17:07:50|3380.03|3371.33|3380.26|3371.56|3380.31|3371.61|3379.99|3371.29|32
1631639280000|2021-09-14 17:08:00|3380.25|3371.55|3378.94|3370.24|3380.25|3371.55|3378.89|3370.19|30
1631639290000|2021-09-14 17:08:10|3378.95|3370.25|3378.25|3369.55|3379.12|3370.42|3378.18|3369.48|32
1631639300000|2021-09-14 17:08:20|3378.21|3369.51|3378.2|3369.5|3378.26|3369.56|3378.16|3369.46|16
1631639310000|2021-09-14 17:08:30|3378.24|3369.54|3379.37|3370.67|3379.37|3370.67|3378.12|3369.42|38
1631639320000|2021-09-14 17:08:40|3379.36|3370.66|3378.37|3369.67|3379.36|3370.66|3378.25|3369.55|28
1631639330000|2021-09-14 17:08:50|3378.28|3369.58|3379.56|3370.86|3379.69|3370.99|3378.28|3369.58|33
1631639340000|2021-09-14 17:09:00|3379.64|3370.94|3379.49|3370.79|3379.64|3370.94|3379.24|3370.54|31
1631639350000|2021-09-14 17:09:10|3379.35|3370.65|3378.73|3370.03|3379.58|3370.88|3378.66|3369.96|34
1631639360000|2021-09-14 17:09:20|3378.72|3370.02|3378.84|3370.14|3378.85|3370.15|3378.67|3369.97|28
1631639370000|2021-09-14 17:09:30|3379.02|3370.32|3379.59|3370.89|3379.65|3370.95|3379.02|3370.32|21
1631639380000|2021-09-14 17:09:40|3379.62|3370.92|3379.71|3371.01|3379.77|3371.07|3378.57|3369.87|30
1631639390000|2021-09-14 17:09:50|3379.77|3371.07|3380.03|3371.33|3380.14|3371.44|3379.76|3371.06|23
1631639400000|2021-09-14 17:10:00|3380.06|3371.36|3379.76|3371.06|3380.17|3371.47|3379.76|3371.06|24
1631639410000|2021-09-14 17:10:10|3379.37|3370.67|3379.2|3370.5|3379.37|3370.67|3378.99|3370.29|29
1631639420000|2021-09-14 17:10:20|3378.99|3370.29|3378.93|3370.23|3379.2|3370.5|3378.65|3369.95|30
1631639430000|2021-09-14 17:10:30|3379|3370.3|3379.3|3370.6|3379.43|3370.73|3378.41|3369.71|17
1631639440000|2021-09-14 17:10:40|3379.31|3370.61|3379.03|3370.33|3379.4|3370.7|3379.02|3370.32|15
1631639450000|2021-09-14 17:10:50|3379.01|3370.31|3379.01|3370.31|3379.01|3370.31|3378.99|3370.29|5
1631639460000|2021-09-14 17:11:00|3378.94|3370.24|3377.63|3368.93|3378.94|3370.24|3377.63|3368.93|14
1631639470000|2021-09-14 17:11:10|3377.64|3368.94|3378.45|3369.75|3378.45|3369.75|3376.95|3368.25|30
1631639480000|2021-09-14 17:11:20|3378.48|3369.78|3377.85|3369.15|3378.51|3369.81|3377.82|3369.12|32
1631639490000|2021-09-14 17:11:30|3377.55|3368.85|3377.2|3368.5|3377.55|3368.85|3377.13|3368.43|36
1631639500000|2021-09-14 17:11:40|3377.18|3368.48|3377.21|3368.51|3377.31|3368.61|3377.07|3368.37|31
1631639510000|2021-09-14 17:11:50|3377.2|3368.5|3378.39|3369.69|3378.53|3369.83|3377.19|3368.49|36
1631639520000|2021-09-14 17:12:00|3378.15|3369.45|3377.44|3368.74|3379.03|3370.33|3377.3|3368.6|30
1631639530000|2021-09-14 17:12:10|3377.49|3368.79|3377.58|3368.88|3377.68|3368.98|3377.34|3368.64|21
1631639540000|2021-09-14 17:12:20|3377.51|3368.81|3377.6|3368.9|3377.67|3368.97|3377.5|3368.8|28
1631639550000|2021-09-14 17:12:30|3377.61|3368.91|3377.35|3368.65|3377.62|3368.92|3377.22|3368.52|31
1631639560000|2021-09-14 17:12:40|3377.36|3368.66|3378.1|3369.4|3378.37|3369.67|3377.35|3368.65|19
1631639570000|2021-09-14 17:12:50|3378.14|3369.44|3377.02|3368.32|3378.88|3370.18|3376.98|3368.28|38
1631639580000|2021-09-14 17:13:00|3376.98|3368.28|3377.39|3368.69|3377.63|3368.93|3376.93|3368.23|35
1631639590000|2021-09-14 17:13:10|3377.43|3368.73|3377.79|3369.09|3377.79|3369.09|3377.39|3368.69|28
1631639600000|2021-09-14 17:13:20|3377.72|3369.02|3376.67|3367.97|3377.84|3369.14|3376.63|3367.93|38
1631639610000|2021-09-14 17:13:30|3376.72|3368.02|3376.89|3368.19|3376.93|3368.23|3376.53|3367.83|39
1631639620000|2021-09-14 17:13:40|3377.09|3368.39|3377.01|3368.31|3378.02|3369.32|3376.63|3367.93|39
1631639630000|2021-09-14 17:13:50|3377.33|3368.63|3376.9|3368.2|3377.55|3368.85|3376.73|3368.03|33
1631639640000|2021-09-14 17:14:00|3376.92|3368.22|3377.24|3368.54|3377.86|3369.16|3376.88|3368.18|31
1631639650000|2021-09-14 17:14:10|3377.26|3368.56|3376.53|3367.83|3377.34|3368.64|3376.51|3367.81|28
1631639660000|2021-09-14 17:14:20|3376.43|3367.73|3373.15|3364.45|3376.73|3368.03|3373.04|3364.34|30
1631639670000|2021-09-14 17:14:30|3373.03|3364.33|3374.19|3365.49|3374.35|3365.65|3373.03|3364.33|36
1631639680000|2021-09-14 17:14:40|3374.54|3365.84|3376.52|3367.82|3376.6|3367.9|3374.21|3365.51|36
1631639690000|2021-09-14 17:14:50|3376.59|3367.89|3374.74|3366.04|3376.65|3367.95|3374.74|3366.04|32
1631639700000|2021-09-14 17:15:00|3374.67|3365.97|3374.03|3365.33|3374.73|3366.03|3373.94|3365.24|38
1631639710000|2021-09-14 17:15:10|3374.02|3365.32|3374.83|3366.13|3374.92|3366.22|3374.02|3365.32|31
1631639720000|2021-09-14 17:15:20|3375.36|3366.66|3376.7|3368|3376.7|3368|3375.36|3366.66|35
1631639730000|2021-09-14 17:15:30|3376.76|3368.06|3377.46|3368.76|3377.47|3368.77|3376.76|3368.06|21
1631639740000|2021-09-14 17:15:40|3377.45|3368.75|3377.39|3368.69|3377.59|3368.89|3377.26|3368.56|20
1631639750000|2021-09-14 17:15:50|3377.41|3368.71|3378.73|3370.03|3378.85|3370.15|3377.41|3368.71|29
1631639760000|2021-09-14 17:16:00|3378.63|3369.93|3380.15|3371.45|3380.15|3371.45|3378.16|3369.46|36
1631639770000|2021-09-14 17:16:10|3379.88|3371.18|3379.89|3371.19|3380.26|3371.56|3379.37|3370.67|37
1631639780000|2021-09-14 17:16:20|3379.88|3371.18|3379.2|3370.5|3380.23|3371.53|3379.2|3370.5|28
1631639790000|2021-09-14 17:16:30|3379.28|3370.58|3378.43|3369.73|3379.28|3370.58|3378.38|3369.68|30
1631639800000|2021-09-14 17:16:40|3378.44|3369.74|3377.74|3369.04|3378.46|3369.76|3377.68|3368.98|31
1631639810000|2021-09-14 17:16:50|3377.67|3368.97|3378.25|3369.55|3378.36|3369.66|3377.67|3368.97|35
1631639820000|2021-09-14 17:17:00|3378.19|3369.49|3378.42|3369.72|3378.42|3369.72|3378.07|3369.37|21
1631639830000|2021-09-14 17:17:10|3378.45|3369.75|3376.99|3368.29|3378.46|3369.76|3376.84|3368.14|32
1631639840000|2021-09-14 17:17:20|3377.06|3368.36|3377.2|3368.5|3377.3|3368.6|3377.06|3368.36|36
1631639850000|2021-09-14 17:17:30|3377.21|3368.51|3376.98|3368.28|3377.26|3368.56|3376.98|3368.28|35
1631639860000|2021-09-14 17:17:40|3377.04|3368.34|3377.44|3368.74|3377.72|3369.02|3377.04|3368.34|34
1631639870000|2021-09-14 17:17:50|3377.35|3368.65|3377.15|3368.45|3377.72|3369.02|3377.07|3368.37|34
1631639880000|2021-09-14 17:18:00|3377.1|3368.4|3377.39|3368.69|3377.41|3368.71|3376.96|3368.26|33
1631639890000|2021-09-14 17:18:10|3377.34|3368.64|3377.29|3368.59|3377.38|3368.68|3377.09|3368.39|32
1631639900000|2021-09-14 17:18:20|3377.42|3368.72|3378.13|3369.43|3378.13|3369.43|3377.23|3368.53|29
1631639910000|2021-09-14 17:18:30|3378.08|3369.38|3379.07|3370.37|3379.2|3370.5|3378.08|3369.38|28
1631639920000|2021-09-14 17:18:40|3379.19|3370.49|3379.81|3371.11|3379.81|3371.11|3379.02|3370.32|31
1631639930000|2021-09-14 17:18:50|3379.62|3370.92|3378.21|3369.51|3379.84|3371.14|3378.16|3369.46|32
1631639940000|2021-09-14 17:19:00|3378.13|3369.43|3377.8|3369.1|3378.19|3369.49|3377.66|3368.96|33
1631639950000|2021-09-14 17:19:10|3377.66|3368.96|3377.6|3368.9|3377.68|3368.98|3377.28|3368.58|31
1631639960000|2021-09-14 17:19:20|3377.82|3369.12|3378.39|3369.69|3378.49|3369.79|3377.59|3368.89|35
1631639970000|2021-09-14 17:19:30|3378.43|3369.73|3378.46|3369.76|3378.54|3369.84|3378.32|3369.62|29
1631639980000|2021-09-14 17:19:40|3378.37|3369.67|3378.39|3369.69|3378.46|3369.76|3377.73|3369.03|36
1631639990000|2021-09-14 17:19:50|3378.37|3369.67|3378.37|3369.67|3378.38|3369.68|3378.14|3369.44|30
1631640000000|2021-09-14 17:20:00|3378.24|3369.54|3377.07|3368.37|3378.39|3369.69|3376.94|3368.24|30
1631640010000|2021-09-14 17:20:10|3377.03|3368.33|3377.03|3368.33|3377.17|3368.47|3376.89|3368.19|28
1631640020000|2021-09-14 17:20:20|3377.04|3368.34|3377.16|3368.46|3377.32|3368.62|3377.02|3368.32|25
1631640030000|2021-09-14 17:20:30|3377.31|3368.61|3376.73|3368.03|3377.31|3368.61|3376.62|3367.92|32
1631640040000|2021-09-14 17:20:40|3375.57|3366.87|3375.63|3366.93|3375.97|3367.27|3375.31|3366.61|37
1631640050000|2021-09-14 17:20:50|3375.6|3366.9|3375.31|3366.61|3375.64|3366.94|3374.84|3366.14|36
1631640060000|2021-09-14 17:21:00|3375.27|3366.57|3375.04|3366.34|3376.21|3367.51|3375.04|3366.34|37
1631640070000|2021-09-14 17:21:10|3375.11|3366.41|3375.48|3366.78|3375.48|3366.78|3374.96|3366.26|34
1631640080000|2021-09-14 17:21:20|3375.47|3366.77|3375.1|3366.4|3375.72|3367.02|3375.03|3366.33|31
1631640090000|2021-09-14 17:21:30|3375.18|3366.48|3374.61|3365.91|3375.18|3366.48|3374.37|3365.67|22
1631640100000|2021-09-14 17:21:40|3374.62|3365.92|3374.13|3365.43|3374.63|3365.93|3373.99|3365.29|31
1631640110000|2021-09-14 17:21:50|3374.12|3365.42|3374.02|3365.32|3374.12|3365.42|3373.99|3365.29|15
1631640120000|2021-09-14 17:22:00|3374.05|3365.35|3374.2|3365.5|3374.41|3365.71|3374.05|3365.35|27
1631640130000|2021-09-14 17:22:10|3374.19|3365.49|3373.83|3365.13|3374.24|3365.54|3373.77|3365.07|35
1631640140000|2021-09-14 17:22:20|3373.84|3365.14|3374.83|3366.13|3375.23|3366.53|3373.79|3365.09|34
1631640150000|2021-09-14 17:22:30|3374.84|3366.14|3375.01|3366.31|3375.49|3366.79|3374.83|3366.13|31
1631640160000|2021-09-14 17:22:40|3374.92|3366.22|3375.46|3366.76|3375.46|3366.76|3374.76|3366.06|28
1631640170000|2021-09-14 17:22:50|3375.5|3366.8|3375.55|3366.85|3375.55|3366.85|3374.85|3366.15|27
1631640180000|2021-09-14 17:23:00|3375.38|3366.68|3377.1|3368.4|3378.15|3369.45|3375.38|3366.68|35
1631640190000|2021-09-14 17:23:10|3376.97|3368.27|3376.96|3368.26|3377.02|3368.32|3376.61|3367.91|34
1631640200000|2021-09-14 17:23:20|3376.97|3368.27|3376.99|3368.29|3377.03|3368.33|3376.67|3367.97|35
1631640210000|2021-09-14 17:23:30|3376.98|3368.28|3376.6|3367.9|3377.02|3368.32|3376.45|3367.75|26
1631640220000|2021-09-14 17:23:40|3376.81|3368.11|3377.19|3368.49|3377.24|3368.54|3376.81|3368.11|35
1631640230000|2021-09-14 17:23:50|3377.07|3368.37|3378.08|3369.38|3378.41|3369.71|3377.03|3368.33|35
1631640240000|2021-09-14 17:24:00|3378.07|3369.37|3377.82|3369.12|3378.41|3369.71|3377.82|3369.12|24
1631640250000|2021-09-14 17:24:10|3378.08|3369.38|3378.27|3369.57|3378.41|3369.71|3377.94|3369.24|31
1631640260000|2021-09-14 17:24:20|3378.25|3369.55|3377.97|3369.27|3378.34|3369.64|3377.94|3369.24|25
1631640270000|2021-09-14 17:24:30|3377.95|3369.25|3378.33|3369.63|3378.5|3369.8|3377.95|3369.25|25
1631640280000|2021-09-14 17:24:40|3378.34|3369.64|3378.01|3369.31|3378.34|3369.64|3378.01|3369.31|30
1631640290000|2021-09-14 17:24:50|3377.25|3368.55|3375.79|3367.09|3377.25|3368.55|3375.44|3366.74|32
1631640300000|2021-09-14 17:25:00|3375.78|3367.08|3374.51|3365.81|3375.78|3367.08|3374.51|3365.81|30
1631640310000|2021-09-14 17:25:10|3374.28|3365.58|3374.57|3365.87|3374.61|3365.91|3374.28|3365.58|34
1631640320000|2021-09-14 17:25:20|3374.6|3365.9|3374.58|3365.88|3374.85|3366.15|3374.39|3365.69|35
1631640330000|2021-09-14 17:25:30|3374.6|3365.9|3374.47|3365.77|3374.92|3366.22|3374.35|3365.65|33
1631640340000|2021-09-14 17:25:40|3374.49|3365.79|3373.92|3365.22|3374.49|3365.79|3373.84|3365.14|27
1631640350000|2021-09-14 17:25:50|3373.94|3365.24|3374|3365.3|3374|3365.3|3373.61|3364.91|34
1631640360000|2021-09-14 17:26:00|3374.11|3365.41|3374.08|3365.38|3374.36|3365.66|3373.93|3365.23|30
1631640370000|2021-09-14 17:26:10|3374.1|3365.4|3374.11|3365.41|3374.25|3365.55|3373.91|3365.21|32
1631640380000|2021-09-14 17:26:20|3374.07|3365.37|3374.3|3365.6|3374.96|3366.26|3374.07|3365.37|37
1631640390000|2021-09-14 17:26:30|3374.05|3365.35|3373.31|3364.61|3374.05|3365.35|3373.1|3364.4|29
1631640400000|2021-09-14 17:26:40|3373.25|3364.55|3373.44|3364.74|3373.48|3364.78|3373.25|3364.55|27
1631640410000|2021-09-14 17:26:50|3373.48|3364.78|3374.97|3366.27|3375.05|3366.35|3373.44|3364.74|33
1631640420000|2021-09-14 17:27:00|3374.75|3366.05|3374.95|3366.25|3376.13|3367.43|3374.66|3365.96|35
1631640430000|2021-09-14 17:27:10|3374.73|3366.03|3374.47|3365.77|3374.87|3366.17|3374.37|3365.67|32
1631640440000|2021-09-14 17:27:20|3374.4|3365.7|3373.58|3364.88|3374.4|3365.7|3373.54|3364.84|33
1631640450000|2021-09-14 17:27:30|3373.59|3364.89|3373.05|3364.35|3373.59|3364.89|3372.93|3364.23|33
1631640460000|2021-09-14 17:27:40|3373.01|3364.31|3373.26|3364.56|3373.5|3364.8|3373.01|3364.31|31
1631640470000|2021-09-14 17:27:50|3373.28|3364.58|3373.5|3364.8|3373.59|3364.89|3373.28|3364.58|26
1631640480000|2021-09-14 17:28:00|3373.28|3364.58|3373.32|3364.62|3373.55|3364.85|3373.28|3364.58|11
1631640490000|2021-09-14 17:28:10|3373.28|3364.58|3373.54|3364.84|3373.56|3364.86|3373.27|3364.57|8
1631640500000|2021-09-14 17:28:20|3373.52|3364.82|3371.43|3362.73|3373.52|3364.82|3371.26|3362.56|35
1631640510000|2021-09-14 17:28:30|3371.94|3363.24|3371.67|3362.97|3373.04|3364.34|3370.97|3362.27|33
1631640520000|2021-09-14 17:28:40|3371.82|3363.12|3371.26|3362.56|3371.82|3363.12|3371.04|3362.34|35
1631640530000|2021-09-14 17:28:50|3371.25|3362.55|3371.56|3362.86|3371.56|3362.86|3371.23|3362.53|33
1631640540000|2021-09-14 17:29:00|3371.52|3362.82|3371.32|3362.62|3371.59|3362.89|3371.24|3362.54|33
1631640550000|2021-09-14 17:29:10|3371.21|3362.51|3370.82|3362.12|3371.38|3362.68|3370.77|3362.07|32
1631640560000|2021-09-14 17:29:20|3370.84|3362.14|3369.44|3360.74|3371.17|3362.47|3369.44|3360.74|34
1631640570000|2021-09-14 17:29:30|3369.41|3360.71|3369.18|3360.48|3369.6|3360.9|3369.02|3360.32|32
1631640580000|2021-09-14 17:29:40|3369.17|3360.47|3369.32|3360.62|3369.5|3360.8|3368.8|3360.1|35
1631640590000|2021-09-14 17:29:50|3369.36|3360.66|3368.67|3359.97|3369.36|3360.66|3368.61|3359.91|25
1631640600000|2021-09-14 17:30:00|3368.71|3360.01|3368.15|3359.45|3368.85|3360.15|3368.09|3359.39|29
1631640610000|2021-09-14 17:30:10|3368.4|3359.7|3368.75|3360.05|3368.75|3360.05|3367.44|3358.74|39
1631640620000|2021-09-14 17:30:20|3368.45|3359.75|3370.18|3361.48|3370.53|3361.83|3368.45|3359.75|33
1631640630000|2021-09-14 17:30:30|3370.54|3361.84|3370.46|3361.76|3370.56|3361.86|3370.05|3361.35|24
1631640640000|2021-09-14 17:30:40|3370.11|3361.41|3370.21|3361.51|3370.56|3361.86|3370.04|3361.34|21
1631640650000|2021-09-14 17:30:50|3370.2|3361.5|3370.46|3361.76|3370.46|3361.76|3370.2|3361.5|6
1631640660000|2021-09-14 17:31:00|3370.36|3361.66|3371.56|3362.86|3371.56|3362.86|3370.36|3361.66|13
1631640670000|2021-09-14 17:31:10|3371.6|3362.9|3373.33|3364.63|3373.33|3364.63|3371.58|3362.88|34
1631640680000|2021-09-14 17:31:20|3373.3|3364.6|3372.49|3363.79|3373.3|3364.6|3372.28|3363.58|31
1631640690000|2021-09-14 17:31:30|3372.47|3363.77|3372.44|3363.74|3372.58|3363.88|3372.2|3363.5|27
1631640700000|2021-09-14 17:31:40|3372.42|3363.72|3372.95|3364.25|3373.31|3364.61|3372.38|3363.68|33
1631640710000|2021-09-14 17:31:50|3372.9|3364.2|3372.24|3363.54|3372.9|3364.2|3371.77|3363.07|29
1631640720000|2021-09-14 17:32:00|3372.23|3363.53|3372.79|3364.09|3372.82|3364.12|3371.93|3363.23|30
1631640730000|2021-09-14 17:32:10|3372.73|3364.03|3372.52|3363.82|3373.15|3364.45|3372.52|3363.82|35
1631640740000|2021-09-14 17:32:20|3372.6|3363.9|3372.59|3363.89|3372.68|3363.98|3372.49|3363.79|29
1631640750000|2021-09-14 17:32:30|3372.56|3363.86|3372.58|3363.88|3372.77|3364.07|3372.49|3363.79|33
1631640760000|2021-09-14 17:32:40|3372.59|3363.89|3372.62|3363.92|3372.89|3364.19|3372.52|3363.82|30
1631640770000|2021-09-14 17:32:50|3372.55|3363.85|3373.78|3365.08|3374|3365.3|3372.44|3363.74|33
1631640780000|2021-09-14 17:33:00|3373.75|3365.05|3372.64|3363.94|3373.75|3365.05|3372.56|3363.86|37
1631640790000|2021-09-14 17:33:10|3372.72|3364.02|3372.65|3363.95|3372.72|3364.02|3372.51|3363.81|30
1631640800000|2021-09-14 17:33:20|3372.61|3363.91|3372.66|3363.96|3372.7|3364|3372.51|3363.81|27
1631640810000|2021-09-14 17:33:30|3372.63|3363.93|3373.5|3364.8|3373.57|3364.87|3372.28|3363.58|35
1631640820000|2021-09-14 17:33:40|3373.49|3364.79|3374.04|3365.34|3374.56|3365.86|3373.32|3364.62|38
1631640830000|2021-09-14 17:33:50|3373.87|3365.17|3374.2|3365.5|3374.37|3365.67|3373.87|3365.17|33
1631640840000|2021-09-14 17:34:00|3374.19|3365.49|3374.37|3365.67|3374.4|3365.7|3374.02|3365.32|27
1631640850000|2021-09-14 17:34:10|3374.38|3365.68|3374.45|3365.75|3374.52|3365.82|3374.3|3365.6|24
1631640860000|2021-09-14 17:34:20|3374.52|3365.82|3374.41|3365.71|3374.52|3365.82|3374.35|3365.65|26
1631640870000|2021-09-14 17:34:30|3374.42|3365.72|3374.48|3365.78|3374.48|3365.78|3374.41|3365.71|8
1631640880000|2021-09-14 17:34:40|3374.52|3365.82|3376.12|3367.42|3376.12|3367.42|3374.48|3365.78|33
1631640890000|2021-09-14 17:34:50|3376.11|3367.41|3376.49|3367.79|3377.02|3368.32|3376.11|3367.41|29
1631640900000|2021-09-14 17:35:00|3376.32|3367.62|3374.39|3365.69|3376.36|3367.66|3374.35|3365.65|35
1631640910000|2021-09-14 17:35:10|3374.38|3365.68|3374.54|3365.84|3374.64|3365.94|3374.38|3365.68|32
1631640920000|2021-09-14 17:35:20|3374.53|3365.83|3374.52|3365.82|3374.61|3365.91|3374.47|3365.77|25
1631640930000|2021-09-14 17:35:30|3374.48|3365.78|3374.55|3365.85|3374.72|3366.02|3374.43|3365.73|28
1631640940000|2021-09-14 17:35:40|3374.54|3365.84|3374.74|3366.04|3374.74|3366.04|3374.46|3365.76|31
1631640950000|2021-09-14 17:35:50|3374.73|3366.03|3374.52|3365.82|3374.73|3366.03|3374.47|3365.77|27
1631640960000|2021-09-14 17:36:00|3374.5|3365.8|3374.51|3365.81|3374.74|3366.04|3374.48|3365.78|14
1631640970000|2021-09-14 17:36:10|3374.5|3365.8|3374.34|3365.64|3374.72|3366.02|3374.33|3365.63|23
1631640980000|2021-09-14 17:36:20|3374.37|3365.67|3374.4|3365.7|3374.52|3365.82|3374.25|3365.55|31
1631640990000|2021-09-14 17:36:30|3374.48|3365.78|3374.5|3365.8|3374.64|3365.94|3374.43|3365.73|33
1631641000000|2021-09-14 17:36:40|3374.45|3365.75|3375.75|3367.05|3375.75|3367.05|3374.42|3365.72|34
1631641010000|2021-09-14 17:36:50|3375.41|3366.71|3375.64|3366.94|3376.07|3367.37|3375.41|3366.71|28
1631641020000|2021-09-14 17:37:00|3375.6|3366.9|3375.65|3366.95|3375.65|3366.95|3375.47|3366.77|26
1631641030000|2021-09-14 17:37:10|3375.64|3366.94|3375.92|3367.22|3376.11|3367.41|3375.53|3366.83|31
1631641040000|2021-09-14 17:37:20|3376.08|3367.38|3375.49|3366.79|3376.41|3367.71|3375.35|3366.65|30
1631641050000|2021-09-14 17:37:30|3375.41|3366.71|3375.48|3366.78|3375.54|3366.84|3375.37|3366.67|29
1631641060000|2021-09-14 17:37:40|3375.42|3366.72|3375.52|3366.82|3375.59|3366.89|3375.33|3366.63|27
1631641070000|2021-09-14 17:37:50|3375.53|3366.83|3375.58|3366.88|3375.6|3366.9|3375.31|3366.61|32
1631641080000|2021-09-14 17:38:00|3375.56|3366.86|3375.53|3366.83|3375.66|3366.96|3375.51|3366.81|32
1631641090000|2021-09-14 17:38:10|3375.51|3366.81|3375.94|3367.24|3376.07|3367.37|3375.51|3366.81|32
1631641100000|2021-09-14 17:38:20|3376.29|3367.59|3378.09|3369.39|3378.35|3369.65|3376.29|3367.59|37
1631641110000|2021-09-14 17:38:30|3378.11|3369.41|3378.34|3369.64|3378.51|3369.81|3378.11|3369.41|25
1631641120000|2021-09-14 17:38:40|3378.33|3369.63|3378.37|3369.67|3378.44|3369.74|3378.21|3369.51|24
1631641130000|2021-09-14 17:38:50|3378.4|3369.7|3378.39|3369.69|3378.79|3370.09|3378.39|3369.69|33
1631641140000|2021-09-14 17:39:00|3378.27|3369.57|3378.48|3369.78|3378.52|3369.82|3378.22|3369.52|36
1631641150000|2021-09-14 17:39:10|3378.5|3369.8|3378.45|3369.75|3378.53|3369.83|3378.32|3369.62|27
1631641160000|2021-09-14 17:39:20|3378.46|3369.76|3378.5|3369.8|3378.55|3369.85|3378.46|3369.76|14
1631641170000|2021-09-14 17:39:30|3378.55|3369.85|3378.85|3370.15|3378.9|3370.2|3378.54|3369.84|24
1631641180000|2021-09-14 17:39:40|3378.84|3370.14|3378.19|3369.49|3379.04|3370.34|3377.97|3369.27|35
1631641190000|2021-09-14 17:39:50|3378.16|3369.46|3376.88|3368.18|3378.16|3369.46|3376.67|3367.97|34
1631641200000|2021-09-14 17:40:00|3376.75|3368.05|3376.97|3368.27|3376.97|3368.27|3376.75|3368.05|21
1631641210000|2021-09-14 17:40:10|3376.95|3368.25|3375.97|3367.27|3376.99|3368.29|3375.88|3367.18|29
1631641220000|2021-09-14 17:40:20|3375.96|3367.26|3375.87|3367.17|3376.13|3367.43|3375.87|3367.17|27
1631641230000|2021-09-14 17:40:30|3375.88|3367.18|3375.57|3366.87|3375.9|3367.2|3375.53|3366.83|23
1631641240000|2021-09-14 17:40:40|3375.59|3366.89|3375.41|3366.71|3375.59|3366.89|3375.41|3366.71|26
1631641250000|2021-09-14 17:40:50|3375.43|3366.73|3374.68|3365.98|3375.43|3366.73|3374.68|3365.98|23
1631641260000|2021-09-14 17:41:00|3374.67|3365.97|3375.94|3367.24|3375.94|3367.24|3374.61|3365.91|32
1631641270000|2021-09-14 17:41:10|3375.99|3367.29|3389.5|3380.8|3389.78|3381.08|3375.94|3367.24|39
1631641280000|2021-09-14 17:41:20|3389|3380.3|3384.94|3376.24|3389|3380.3|3384.71|3376.01|39
1631641290000|2021-09-14 17:41:30|3384.87|3376.17|3383.86|3375.16|3385.12|3376.42|3383.86|3375.16|34
1631641300000|2021-09-14 17:41:40|3383.85|3375.15|3381.32|3372.62|3383.85|3375.15|3380.96|3372.26|38
1631641310000|2021-09-14 17:41:50|3381.34|3372.64|3379.9|3371.2|3381.4|3372.7|3379.65|3370.95|39
1631641320000|2021-09-14 17:42:00|3379.99|3371.29|3379.51|3370.81|3380.02|3371.32|3378.7|3370|35
1631641330000|2021-09-14 17:42:10|3379.58|3370.88|3378.26|3369.56|3379.58|3370.88|3378.15|3369.45|36
1631641340000|2021-09-14 17:42:20|3378.35|3369.65|3377.99|3369.29|3378.57|3369.87|3377.28|3368.58|36
1631641350000|2021-09-14 17:42:30|3377.51|3368.81|3378.48|3369.78|3378.68|3369.98|3377.45|3368.75|33
1631641360000|2021-09-14 17:42:40|3378.41|3369.71|3378.58|3369.88|3378.58|3369.88|3377.95|3369.25|31
1631641370000|2021-09-14 17:42:50|3378.57|3369.87|3378.62|3369.92|3379.23|3370.53|3378.37|3369.67|34
1631641380000|2021-09-14 17:43:00|3378.65|3369.95|3379.57|3370.87|3379.86|3371.16|3378.35|3369.65|33
1631641390000|2021-09-14 17:43:10|3379.74|3371.04|3377.22|3368.52|3379.74|3371.04|3377.16|3368.46|39
1631641400000|2021-09-14 17:43:20|3377.76|3369.06|3376.7|3368|3377.76|3369.06|3376.64|3367.94|32
1631641410000|2021-09-14 17:43:30|3376.72|3368.02|3376.68|3367.98|3376.83|3368.13|3376.67|3367.97|25
1631641420000|2021-09-14 17:43:40|3376.75|3368.05|3377.14|3368.44|3377.19|3368.49|3376.68|3367.98|25
1631641430000|2021-09-14 17:43:50|3377.2|3368.5|3376.87|3368.17|3377.25|3368.55|3376.84|3368.14|28
1631641440000|2021-09-14 17:44:00|3376.89|3368.19|3377.4|3368.7|3377.4|3368.7|3376.65|3367.95|37
1631641450000|2021-09-14 17:44:10|3377.42|3368.72|3379.58|3370.88|3379.61|3370.91|3377.2|3368.5|33
1631641460000|2021-09-14 17:44:20|3379.65|3370.95|3379.12|3370.42|3380.15|3371.45|3379.12|3370.42|34
1631641470000|2021-09-14 17:44:30|3379.15|3370.45|3383.19|3374.49|3384.17|3375.47|3379.12|3370.42|35
1631641480000|2021-09-14 17:44:40|3383.65|3374.95|3383.65|3374.95|3384.33|3375.63|3383.24|3374.54|33
1631641490000|2021-09-14 17:44:50|3383.57|3374.87|3383.63|3374.93|3384.21|3375.51|3383.11|3374.41|37
1631641500000|2021-09-14 17:45:00|3383.6|3374.9|3383.24|3374.54|3384|3375.3|3382.95|3374.25|35
1631641510000|2021-09-14 17:45:10|3383.17|3374.47|3382.94|3374.24|3383.71|3375.01|3382.94|3374.24|31
1631641520000|2021-09-14 17:45:20|3382.88|3374.18|3382.81|3374.11|3383.98|3375.28|3382.59|3373.89|34
1631641530000|2021-09-14 17:45:30|3382.87|3374.17|3381.57|3372.87|3382.92|3374.22|3381.57|3372.87|31
1631641540000|2021-09-14 17:45:40|3381.48|3372.78|3381.49|3372.79|3381.52|3372.82|3380.45|3371.75|36
1631641550000|2021-09-14 17:45:50|3381.41|3372.71|3380.75|3372.05|3381.48|3372.78|3380.22|3371.52|33
1631641560000|2021-09-14 17:46:00|3380.86|3372.16|3380.66|3371.96|3381.02|3372.32|3380.43|3371.73|33
1631641570000|2021-09-14 17:46:10|3380.47|3371.77|3380.47|3371.77|3381.58|3372.88|3380.47|3371.77|36
1631641580000|2021-09-14 17:46:20|3380.45|3371.75|3381.64|3372.94|3381.88|3373.18|3380.45|3371.75|36
1631641590000|2021-09-14 17:46:30|3381.58|3372.88|3381.73|3373.03|3382.22|3373.52|3381.24|3372.54|37
1631641600000|2021-09-14 17:46:40|3381.77|3373.07|3381.63|3372.93|3382.52|3373.82|3381.63|3372.93|32
1631641610000|2021-09-14 17:46:50|3381.55|3372.85|3383|3374.3|3383.25|3374.55|3381.48|3372.78|32
1631641620000|2021-09-14 17:47:00|3383.07|3374.37|3382.38|3373.68|3383.09|3374.39|3382.19|3373.49|36
1631641630000|2021-09-14 17:47:10|3382.41|3373.71|3382.47|3373.77|3382.56|3373.86|3382.41|3373.71|29
1631641640000|2021-09-14 17:47:20|3382.5|3373.8|3381.95|3373.25|3382.5|3373.8|3381.88|3373.18|29
1631641650000|2021-09-14 17:47:30|3381.88|3373.18|3382.3|3373.6|3382.3|3373.6|3381.88|3373.18|16
1631641660000|2021-09-14 17:47:40|3382.28|3373.58|3382.31|3373.61|3382.54|3373.84|3382.23|3373.53|21
1631641670000|2021-09-14 17:47:50|3382.32|3373.62|3382.42|3373.72|3382.47|3373.77|3382.05|3373.35|25
1631641680000|2021-09-14 17:48:00|3382.44|3373.74|3383.75|3375.05|3383.76|3375.06|3382.09|3373.39|36
1631641690000|2021-09-14 17:48:10|3383.76|3375.06|3383.78|3375.08|3384.11|3375.41|3383.51|3374.81|30
1631641700000|2021-09-14 17:48:20|3383.58|3374.88|3384.91|3376.21|3385.52|3376.82|3383.57|3374.87|28
1631641710000|2021-09-14 17:48:30|3385.55|3376.85|3385.58|3376.88|3385.58|3376.88|3384.56|3375.86|23
1631641720000|2021-09-14 17:48:40|3385.59|3376.89|3388.01|3379.31|3388.16|3379.46|3385|3376.3|30
1631641730000|2021-09-14 17:48:50|3388|3379.3|3388.09|3379.39|3388.16|3379.46|3387.23|3378.53|37
1631641740000|2021-09-14 17:49:00|3387.39|3378.69|3388.95|3380.25|3389.66|3380.96|3387.39|3378.69|36
1631641750000|2021-09-14 17:49:10|3389.37|3380.67|3388.85|3380.15|3389.57|3380.87|3388.67|3379.97|34
1631641760000|2021-09-14 17:49:20|3388.96|3380.26|3388.86|3380.16|3389.6|3380.9|3388.51|3379.81|32
1631641770000|2021-09-14 17:49:30|3388.9|3380.2|3389.16|3380.46|3389.19|3380.49|3388.37|3379.67|33
1631641780000|2021-09-14 17:49:40|3388.81|3380.11|3388.52|3379.82|3388.96|3380.26|3388.19|3379.49|35
1631641790000|2021-09-14 17:49:50|3388.5|3379.8|3388.11|3379.41|3388.72|3380.02|3387.87|3379.17|35
1631641800000|2021-09-14 17:50:00|3388.31|3379.61|3388.03|3379.33|3388.39|3379.69|3387.87|3379.17|31
1631641810000|2021-09-14 17:50:10|3387.62|3378.92|3386.41|3377.71|3387.62|3378.92|3385.88|3377.18|38
1631641820000|2021-09-14 17:50:20|3386.17|3377.47|3386.3|3377.6|3386.6|3377.9|3385.98|3377.28|34
1631641830000|2021-09-14 17:50:30|3386.18|3377.48|3386.92|3378.22|3386.92|3378.22|3385.82|3377.12|35
1631641840000|2021-09-14 17:50:40|3386.96|3378.26|3387.29|3378.59|3387.98|3379.28|3386.96|3378.26|40
1631641850000|2021-09-14 17:50:50|3387.3|3378.6|3386.41|3377.71|3387.57|3378.87|3386.41|3377.71|35
1631641860000|2021-09-14 17:51:00|3386.4|3377.7|3386.69|3377.99|3386.75|3378.05|3386.19|3377.49|29
1631641870000|2021-09-14 17:51:10|3386.87|3378.17|3387.26|3378.56|3387.76|3379.06|3386.87|3378.17|35
1631641880000|2021-09-14 17:51:20|3387.34|3378.64|3387.07|3378.37|3387.55|3378.85|3387.07|3378.37|33
1631641890000|2021-09-14 17:51:30|3387.08|3378.38|3386.81|3378.11|3387.33|3378.63|3386.68|3377.98|33
1631641900000|2021-09-14 17:51:40|3386.84|3378.14|3386.87|3378.17|3387.01|3378.31|3386.79|3378.09|29
1631641910000|2021-09-14 17:51:50|3386.84|3378.14|3386.84|3378.14|3386.98|3378.28|3386.72|3378.02|35
1631641920000|2021-09-14 17:52:00|3386.86|3378.16|3386.91|3378.21|3386.93|3378.23|3386.73|3378.03|34
1631641930000|2021-09-14 17:52:10|3386.9|3378.2|3387.72|3379.02|3387.72|3379.02|3386.72|3378.02|27
1631641940000|2021-09-14 17:52:20|3387.88|3379.18|3387.42|3378.72|3387.88|3379.18|3387.36|3378.66|36
1631641950000|2021-09-14 17:52:30|3387.2|3378.5|3386.9|3378.2|3387.25|3378.55|3386.8|3378.1|33
1631641960000|2021-09-14 17:52:40|3386.84|3378.14|3386.77|3378.07|3386.97|3378.27|3386.72|3378.02|29
1631641970000|2021-09-14 17:52:50|3386.78|3378.08|3386.81|3378.11|3386.88|3378.18|3386.73|3378.03|23
1631641980000|2021-09-14 17:53:00|3386.94|3378.24|3387.02|3378.32|3387.12|3378.42|3386.82|3378.12|35
1631641990000|2021-09-14 17:53:10|3387.01|3378.31|3386.17|3377.47|3387.06|3378.36|3385.78|3377.08|18
1631642000000|2021-09-14 17:53:20|3386.26|3377.56|3386.27|3377.57|3386.27|3377.57|3385.82|3377.12|26
1631642010000|2021-09-14 17:53:30|3386.26|3377.56|3386.27|3377.57|3386.29|3377.59|3386.26|3377.56|8
1631642020000|2021-09-14 17:53:40|3386.24|3377.54|3385.92|3377.22|3386.24|3377.54|3385.86|3377.16|22
1631642030000|2021-09-14 17:53:50|3385.95|3377.25|3385.87|3377.17|3386.2|3377.5|3385.75|3377.05|23
1631642040000|2021-09-14 17:54:00|3385.67|3376.97|3388.85|3380.15|3388.92|3380.22|3385.49|3376.79|35
1631642050000|2021-09-14 17:54:10|3389.01|3380.31|3388.63|3379.93|3389.01|3380.31|3388.46|3379.76|33
1631642060000|2021-09-14 17:54:20|3388.65|3379.95|3388.35|3379.65|3388.68|3379.98|3388.17|3379.47|33
1631642070000|2021-09-14 17:54:30|3388.36|3379.66|3387.38|3378.68|3388.6|3379.9|3387.22|3378.52|36
1631642080000|2021-09-14 17:54:40|3387.39|3378.69|3388.45|3379.75|3388.73|3380.03|3387.2|3378.5|32
1631642090000|2021-09-14 17:54:50|3388.55|3379.85|3389.99|3381.29|3390.08|3381.38|3388.39|3379.69|38
1631642100000|2021-09-14 17:55:00|3390.03|3381.33|3388.94|3380.24|3390.13|3381.43|3388.31|3379.61|35
1631642110000|2021-09-14 17:55:10|3388.79|3380.09|3387.43|3378.73|3388.93|3380.23|3387.21|3378.51|36
1631642120000|2021-09-14 17:55:20|3387.29|3378.59|3386.92|3378.22|3387.29|3378.59|3386.85|3378.15|32
1631642130000|2021-09-14 17:55:30|3386.89|3378.19|3385.72|3377.02|3386.89|3378.19|3385.72|3377.02|36
1631642140000|2021-09-14 17:55:40|3385.88|3377.18|3385.63|3376.93|3385.92|3377.22|3385.62|3376.92|24
1631642150000|2021-09-14 17:55:50|3385.58|3376.88|3385.72|3377.02|3385.9|3377.2|3385.57|3376.87|29
1631642160000|2021-09-14 17:56:00|3385.58|3376.88|3385.91|3377.21|3386.17|3377.47|3385.45|3376.75|23
1631642170000|2021-09-14 17:56:10|3385.9|3377.2|3385.11|3376.41|3386.07|3377.37|3385.06|3376.36|27
1631642180000|2021-09-14 17:56:20|3385.09|3376.39|3385.08|3376.38|3385.14|3376.44|3385.07|3376.37|8
1631642190000|2021-09-14 17:56:30|3385.09|3376.39|3385.85|3377.15|3385.85|3377.15|3385.06|3376.36|26
1631642200000|2021-09-14 17:56:40|3385.84|3377.14|3386.32|3377.62|3386.44|3377.74|3385.63|3376.93|28
1631642210000|2021-09-14 17:56:50|3386.3|3377.6|3386.48|3377.78|3386.54|3377.84|3386.17|3377.47|33
1631642220000|2021-09-14 17:57:00|3386.49|3377.79|3385.69|3376.99|3386.54|3377.84|3385.42|3376.72|30
1631642230000|2021-09-14 17:57:10|3385.7|3377|3384.1|3375.4|3385.71|3377.01|3384.04|3375.34|35
1631642240000|2021-09-14 17:57:20|3384.13|3375.43|3383.6|3374.9|3384.17|3375.47|3383.6|3374.9|34
1631642250000|2021-09-14 17:57:30|3383.89|3375.19|3384.01|3375.31|3384.17|3375.47|3383.55|3374.85|35
1631642260000|2021-09-14 17:57:40|3384|3375.3|3384.04|3375.34|3384.26|3375.56|3383.83|3375.13|31
1631642270000|2021-09-14 17:57:50|3384.05|3375.35|3383.05|3374.35|3384.26|3375.56|3383.05|3374.35|32
1631642280000|2021-09-14 17:58:00|3383.21|3374.51|3385.11|3376.41|3385.32|3376.62|3383.03|3374.33|38
1631642290000|2021-09-14 17:58:10|3385.26|3376.56|3386.17|3377.47|3386.47|3377.77|3385|3376.3|35
1631642300000|2021-09-14 17:58:20|3386.2|3377.5|3387.51|3378.81|3387.69|3378.99|3386.15|3377.45|34
1631642310000|2021-09-14 17:58:30|3387.36|3378.66|3387.53|3378.83|3387.75|3379.05|3387.36|3378.66|35
1631642320000|2021-09-14 17:58:40|3387.54|3378.84|3387.16|3378.46|3387.57|3378.87|3386.64|3377.94|35
1631642330000|2021-09-14 17:58:50|3387.1|3378.4|3386.85|3378.15|3387.18|3378.48|3386.7|3378|29
1631642340000|2021-09-14 17:59:00|3386.9|3378.2|3387.96|3379.26|3387.96|3379.26|3386.78|3378.08|32
1631642350000|2021-09-14 17:59:10|3387.92|3379.22|3387.99|3379.29|3388.69|3379.99|3387.67|3378.97|37
1631642360000|2021-09-14 17:59:20|3387.98|3379.28|3387.36|3378.66|3388.7|3380|3387.36|3378.66|30
1631642370000|2021-09-14 17:59:30|3387.29|3378.59|3384.93|3376.23|3387.33|3378.63|3384.93|3376.23|38
1631642380000|2021-09-14 17:59:40|3384.97|3376.27|3385.12|3376.42|3385.33|3376.63|3384.72|3376.02|36
1631642390000|2021-09-14 17:59:50|3385.11|3376.41|3386.11|3377.41|3386.11|3377.41|3385.11|3376.41|33
1631642400000|2021-09-14 18:00:00|3385.93|3377.23|3383.81|3375.11|3386.78|3378.08|3383.77|3375.07|38
1631642410000|2021-09-14 18:00:10|3383.75|3375.05|3384.17|3375.47|3385.4|3376.7|3383.6|3374.9|37
1631642420000|2021-09-14 18:00:20|3384.05|3375.35|3383.53|3374.83|3384.29|3375.59|3383.5|3374.8|35
1631642430000|2021-09-14 18:00:30|3383.57|3374.87|3383.37|3374.67|3383.63|3374.93|3383.37|3374.67|26
1631642440000|2021-09-14 18:00:40|3383.39|3374.69|3383.03|3374.33|3383.54|3374.84|3383.03|3374.33|28
1631642450000|2021-09-14 18:00:50|3383.13|3374.43|3384.28|3375.58|3384.39|3375.69|3382.74|3374.04|29
1631642460000|2021-09-14 18:01:00|3384.31|3375.61|3384.24|3375.54|3384.38|3375.68|3384.2|3375.5|16
1631642470000|2021-09-14 18:01:10|3384.27|3375.57|3385.42|3376.72|3385.78|3377.08|3383.8|3375.1|34
1631642480000|2021-09-14 18:01:20|3385.34|3376.64|3384.99|3376.29|3385.43|3376.73|3383.73|3375.03|40
1631642490000|2021-09-14 18:01:30|3384.95|3376.25|3384.97|3376.27|3384.97|3376.27|3384.44|3375.74|32
1631642500000|2021-09-14 18:01:40|3385.09|3376.39|3385.05|3376.35|3386.22|3377.52|3384.88|3376.18|36
1631642510000|2021-09-14 18:01:50|3384.85|3376.15|3385.87|3377.17|3385.87|3377.17|3384.85|3376.15|35
1631642520000|2021-09-14 18:02:00|3385.97|3377.27|3385.22|3376.52|3386.3|3377.6|3385.15|3376.45|36
1631642530000|2021-09-14 18:02:10|3385.31|3376.61|3385.37|3376.67|3385.66|3376.96|3385.03|3376.33|34
1631642540000|2021-09-14 18:02:20|3385.36|3376.66|3384.29|3375.59|3385.48|3376.78|3383.98|3375.28|37
1631642550000|2021-09-14 18:02:30|3384.15|3375.45|3384.34|3375.64|3384.4|3375.7|3383.9|3375.2|31
1631642560000|2021-09-14 18:02:40|3384.42|3375.72|3384.22|3375.52|3384.61|3375.91|3384.12|3375.42|31
1631642570000|2021-09-14 18:02:50|3384.15|3375.45|3384.37|3375.67|3384.4|3375.7|3384.08|3375.38|32
1631642580000|2021-09-14 18:03:00|3384.41|3375.71|3382.6|3373.9|3384.43|3375.73|3382.6|3373.9|33
1631642590000|2021-09-14 18:03:10|3382.61|3373.91|3382.73|3374.03|3382.82|3374.12|3382.39|3373.69|25
1631642600000|2021-09-14 18:03:20|3382.82|3374.12|3382.91|3374.21|3382.92|3374.22|3382.78|3374.08|26
1631642610000|2021-09-14 18:03:30|3382.89|3374.19|3383.9|3375.2|3383.9|3375.2|3382.85|3374.15|22
1631642620000|2021-09-14 18:03:40|3384.14|3375.44|3383.47|3374.77|3384.77|3376.07|3383.44|3374.74|40
1631642630000|2021-09-14 18:03:50|3383.21|3374.51|3383.27|3374.57|3383.65|3374.95|3383.15|3374.45|27
1631642640000|2021-09-14 18:04:00|3383.13|3374.43|3383.47|3374.77|3384.75|3376.05|3383.02|3374.32|36
1631642650000|2021-09-14 18:04:10|3383.28|3374.58|3383.43|3374.73|3383.76|3375.06|3382.94|3374.24|36
1631642660000|2021-09-14 18:04:20|3383.49|3374.79|3383.04|3374.34|3384.74|3376.04|3383.04|3374.34|38
1631642670000|2021-09-14 18:04:30|3383.07|3374.37|3382.48|3373.78|3383.61|3374.91|3382.43|3373.73|33
1631642680000|2021-09-14 18:04:40|3382.53|3373.83|3382.52|3373.82|3382.68|3373.98|3382.49|3373.79|26
1631642690000|2021-09-14 18:04:50|3382.53|3373.83|3383.07|3374.37|3383.07|3374.37|3382.52|3373.82|28
1631642700000|2021-09-14 18:05:00|3383.06|3374.36|3382.52|3373.82|3383.06|3374.36|3382.47|3373.77|34
1631642710000|2021-09-14 18:05:10|3382.51|3373.81|3382.83|3374.13|3382.83|3374.13|3382.42|3373.72|37
1631642720000|2021-09-14 18:05:20|3382.77|3374.07|3381.22|3372.52|3382.77|3374.07|3380.9|3372.2|36
1631642730000|2021-09-14 18:05:30|3381.09|3372.39|3381.27|3372.57|3381.36|3372.66|3380.93|3372.23|36
1631642740000|2021-09-14 18:05:40|3381.22|3372.52|3382.38|3373.68|3382.66|3373.96|3381.22|3372.52|36
1631642750000|2021-09-14 18:05:50|3382.35|3373.65|3380.81|3372.11|3382.35|3373.65|3380.78|3372.08|27
1631642760000|2021-09-14 18:06:00|3380.91|3372.21|3380.21|3371.51|3381.41|3372.71|3379.93|3371.23|36
1631642770000|2021-09-14 18:06:10|3380.25|3371.55|3379.85|3371.15|3380.28|3371.58|3379.76|3371.06|26
1631642780000|2021-09-14 18:06:20|3379.87|3371.17|3379.92|3371.22|3380.16|3371.46|3379.74|3371.04|33
1631642790000|2021-09-14 18:06:30|3379.93|3371.23|3380.8|3372.1|3382.18|3373.48|3379.93|3371.23|36
1631642800000|2021-09-14 18:06:40|3380.73|3372.03|3380.34|3371.64|3380.82|3372.12|3380.16|3371.46|30
1631642810000|2021-09-14 18:06:50|3380.26|3371.56|3378.81|3370.11|3380.26|3371.56|3378.69|3369.99|34
1631642820000|2021-09-14 18:07:00|3378.82|3370.12|3378.98|3370.28|3379.1|3370.4|3378.41|3369.71|32
1631642830000|2021-09-14 18:07:10|3378.82|3370.12|3378.68|3369.98|3379.1|3370.4|3378.55|3369.85|24
1631642840000|2021-09-14 18:07:20|3378.72|3370.02|3379.92|3371.22|3380.17|3371.47|3378.72|3370.02|37
1631642850000|2021-09-14 18:07:30|3379.9|3371.2|3380.1|3371.4|3380.4|3371.7|3379.82|3371.12|37
1631642860000|2021-09-14 18:07:40|3380.09|3371.39|3380.33|3371.63|3380.43|3371.73|3380.08|3371.38|36
1631642870000|2021-09-14 18:07:50|3380.02|3371.32|3380.63|3371.93|3380.63|3371.93|3379.43|3370.73|34
1631642880000|2021-09-14 18:08:00|3380.71|3372.01|3380.54|3371.84|3381.85|3373.15|3380.54|3371.84|37
1631642890000|2021-09-14 18:08:10|3380.55|3371.85|3380.83|3372.13|3380.94|3372.24|3380.15|3371.45|39
1631642900000|2021-09-14 18:08:20|3380.81|3372.11|3379.76|3371.06|3381.34|3372.64|3379.56|3370.86|35
1631642910000|2021-09-14 18:08:30|3379.71|3371.01|3380.43|3371.73|3380.79|3372.09|3379.71|3371.01|37
1631642920000|2021-09-14 18:08:40|3380.52|3371.82|3379.53|3370.83|3380.52|3371.82|3379.53|3370.83|31
1631642930000|2021-09-14 18:08:50|3379.54|3370.84|3380.86|3372.16|3380.9|3372.2|3379.5|3370.8|35
1631642940000|2021-09-14 18:09:00|3380.87|3372.17|3381.16|3372.46|3381.41|3372.71|3380.76|3372.06|36
1631642950000|2021-09-14 18:09:10|3381.23|3372.53|3380.79|3372.09|3381.23|3372.53|3380.56|3371.86|34
1631642960000|2021-09-14 18:09:20|3380.77|3372.07|3380.45|3371.75|3380.99|3372.29|3380.01|3371.31|34
1631642970000|2021-09-14 18:09:30|3380.48|3371.78|3379.27|3370.57|3380.51|3371.81|3379.24|3370.54|36
1631642980000|2021-09-14 18:09:40|3379.47|3370.77|3379.29|3370.59|3379.54|3370.84|3379.2|3370.5|33
1631642990000|2021-09-14 18:09:50|3379.52|3370.82|3379.56|3370.86|3379.75|3371.05|3379.29|3370.59|26
1631643000000|2021-09-14 18:10:00|3379.69|3370.99|3379.12|3370.42|3379.82|3371.12|3379.12|3370.42|30
1631643010000|2021-09-14 18:10:10|3379.25|3370.55|3379.1|3370.4|3379.25|3370.55|3378.84|3370.14|33
1631643020000|2021-09-14 18:10:20|3379.07|3370.37|3379.13|3370.43|3379.22|3370.52|3379.02|3370.32|26
1631643030000|2021-09-14 18:10:30|3379.09|3370.39|3379.69|3370.99|3379.74|3371.04|3379.09|3370.39|22
1631643040000|2021-09-14 18:10:40|3379.7|3371|3379.66|3370.96|3379.7|3371|3379.52|3370.82|14
1631643050000|2021-09-14 18:10:50|3379.62|3370.92|3380.54|3371.84|3380.54|3371.84|3379.61|3370.91|13
1631643060000|2021-09-14 18:11:00|3380.65|3371.95|3380.76|3372.06|3380.77|3372.07|3380.52|3371.82|24
1631643070000|2021-09-14 18:11:10|3380.78|3372.08|3381.05|3372.35|3381.28|3372.58|3380.78|3372.08|17
1631643080000|2021-09-14 18:11:20|3381|3372.3|3380.04|3371.34|3381.1|3372.4|3380.04|3371.34|37
1631643090000|2021-09-14 18:11:30|3379.8|3371.1|3373.71|3365.01|3379.82|3371.12|3373.24|3364.54|38
1631643100000|2021-09-14 18:11:40|3373.73|3365.03|3374.39|3365.69|3375.38|3366.68|3373.73|3365.03|37
1631643110000|2021-09-14 18:11:50|3374.42|3365.72|3374.62|3365.92|3374.66|3365.96|3373.96|3365.26|35
1631643120000|2021-09-14 18:12:00|3374.58|3365.88|3374.41|3365.71|3374.98|3366.28|3374.41|3365.71|22
1631643130000|2021-09-14 18:12:10|3374.15|3365.45|3374.6|3365.9|3374.6|3365.9|3374.01|3365.31|24
1631643140000|2021-09-14 18:12:20|3374.61|3365.91|3374.58|3365.88|3374.68|3365.98|3374.5|3365.8|30
1631643150000|2021-09-14 18:12:30|3374.61|3365.91|3374.7|3366|3374.8|3366.1|3374.56|3365.86|28
1631643160000|2021-09-14 18:12:40|3374.76|3366.06|3373.4|3364.7|3374.76|3366.06|3373.39|3364.69|36
1631643170000|2021-09-14 18:12:50|3373.41|3364.71|3373.49|3364.79|3373.64|3364.94|3373.19|3364.49|33
1631643180000|2021-09-14 18:13:00|3373.47|3364.77|3372.87|3364.17|3373.52|3364.82|3372.87|3364.17|30
1631643190000|2021-09-14 18:13:10|3372.97|3364.27|3373.2|3364.5|3373.36|3364.66|3372.97|3364.27|31
1631643200000|2021-09-14 18:13:20|3373.19|3364.49|3373.47|3364.77|3373.47|3364.77|3373.06|3364.36|16
1631643210000|2021-09-14 18:13:30|3373.48|3364.78|3373.48|3364.78|3373.49|3364.79|3373.13|3364.43|30
1631643220000|2021-09-14 18:13:40|3373.49|3364.79|3373.05|3364.35|3373.49|3364.79|3372.87|3364.17|26
1631643230000|2021-09-14 18:13:50|3373.02|3364.32|3373.72|3365.02|3373.72|3365.02|3373.02|3364.32|25
1631643240000|2021-09-14 18:14:00|3373.73|3365.03|3374.67|3365.97|3374.7|3366|3373.7|3365|30
1631643250000|2021-09-14 18:14:10|3374.44|3365.74|3375.03|3366.33|3375.1|3366.4|3374.29|3365.59|27
1631643260000|2021-09-14 18:14:20|3375.05|3366.35|3376.6|3367.9|3376.86|3368.16|3375.04|3366.34|25
1631643270000|2021-09-14 18:14:30|3376.59|3367.89|3376|3367.3|3376.6|3367.9|3375.93|3367.23|29
1631643280000|2021-09-14 18:14:40|3376.11|3367.41|3373.98|3365.28|3376.11|3367.41|3373.74|3365.04|32
1631643290000|2021-09-14 18:14:50|3373.9|3365.2|3365.55|3356.85|3373.98|3365.28|3365.55|3356.85|37
1631643300000|2021-09-14 18:15:00|3365.97|3357.27|3366.64|3357.94|3366.64|3357.94|3364.5|3355.8|37
1631643310000|2021-09-14 18:15:10|3366.81|3358.11|3368.76|3360.06|3369.38|3360.68|3366.09|3357.39|33
1631643320000|2021-09-14 18:15:20|3369.07|3360.37|3369.83|3361.13|3370.46|3361.76|3368.07|3359.37|35
1631643330000|2021-09-14 18:15:30|3370.36|3361.66|3369.67|3360.97|3371.52|3362.82|3369.57|3360.87|38
1631643340000|2021-09-14 18:15:40|3368.4|3359.7|3365.07|3356.37|3368.4|3359.7|3364.9|3356.2|37
1631643350000|2021-09-14 18:15:50|3364.45|3355.75|3363.46|3354.76|3364.45|3355.75|3363.33|3354.63|35
1631643360000|2021-09-14 18:16:00|3363.4|3354.7|3364.66|3355.96|3364.66|3355.96|3362.95|3354.25|15
1631643370000|2021-09-14 18:16:10|3364.63|3355.93|3366.42|3357.72|3366.42|3357.72|3364.32|3355.62|32
1631643380000|2021-09-14 18:16:20|3366.45|3357.75|3368.15|3359.45|3369.03|3360.33|3366.45|3357.75|31
1631643390000|2021-09-14 18:16:30|3368.16|3359.46|3369.56|3360.86|3369.56|3360.86|3367.85|3359.15|27
1631643400000|2021-09-14 18:16:40|3369.91|3361.21|3369.36|3360.66|3370.58|3361.88|3368.88|3360.18|27
1631643410000|2021-09-14 18:16:50|3369.37|3360.67|3368.24|3359.54|3369.37|3360.67|3367.69|3358.99|30
1631643420000|2021-09-14 18:17:00|3368.28|3359.58|3369.88|3361.18|3370.19|3361.49|3368.28|3359.58|38
1631643430000|2021-09-14 18:17:10|3369.94|3361.24|3370.93|3362.23|3371.46|3362.76|3369.94|3361.24|32
1631643440000|2021-09-14 18:17:20|3371|3362.3|3370.38|3361.68|3371.2|3362.5|3369.73|3361.03|32
1631643450000|2021-09-14 18:17:30|3370.49|3361.79|3371.47|3362.77|3371.62|3362.92|3370.3|3361.6|23
1631643460000|2021-09-14 18:17:40|3371.45|3362.75|3370.92|3362.22|3371.45|3362.75|3370.91|3362.21|21
1631643470000|2021-09-14 18:17:50|3370.99|3362.29|3371.15|3362.45|3371.15|3362.45|3370.65|3361.95|22
1631643480000|2021-09-14 18:18:00|3371.13|3362.43|3371|3362.3|3371.2|3362.5|3370.7|3362|19
1631643490000|2021-09-14 18:18:10|3371.22|3362.52|3373.26|3364.56|3373.26|3364.56|3371|3362.3|27
1631643500000|2021-09-14 18:18:20|3373.24|3364.54|3373.88|3365.18|3373.9|3365.2|3372.83|3364.13|26
1631643510000|2021-09-14 18:18:30|3373.77|3365.07|3372.05|3363.35|3373.89|3365.19|3371.45|3362.75|30
1631643520000|2021-09-14 18:18:40|3372.13|3363.43|3373.03|3364.33|3373.67|3364.97|3371.93|3363.23|27
1631643530000|2021-09-14 18:18:50|3372.69|3363.99|3373.63|3364.93|3373.77|3365.07|3372.52|3363.82|31
1631643540000|2021-09-14 18:19:00|3373.71|3365.01|3370.74|3362.04|3373.71|3365.01|3370.59|3361.89|34
1631643550000|2021-09-14 18:19:10|3370.8|3362.1|3372.05|3363.35|3372.05|3363.35|3370.73|3362.03|16
1631643560000|2021-09-14 18:19:20|3372.06|3363.36|3373.73|3365.03|3373.8|3365.1|3371.3|3362.6|25
1631643570000|2021-09-14 18:19:30|3373.75|3365.05|3374|3365.3|3374.09|3365.39|3373.75|3365.05|26
1631643580000|2021-09-14 18:19:40|3374.06|3365.36|3374.02|3365.32|3374.38|3365.68|3374.02|3365.32|21
1631643590000|2021-09-14 18:19:50|3373.87|3365.17|3374.74|3366.04|3374.74|3366.04|3373.2|3364.5|30
1631643600000|2021-09-14 18:20:00|3374.91|3366.21|3373.54|3364.84|3375.19|3366.49|3373.53|3364.83|21
1631643610000|2021-09-14 18:20:10|3374.07|3365.37|3373.26|3364.56|3374.28|3365.58|3372.74|3364.04|25
1631643620000|2021-09-14 18:20:20|3373.3|3364.6|3371.87|3363.17|3374.18|3365.48|3371.25|3362.55|31
1631643630000|2021-09-14 18:20:30|3371.27|3362.57|3372.36|3363.66|3372.36|3363.66|3371.07|3362.37|11
1631643640000|2021-09-14 18:20:40|3372|3363.3|3372.01|3363.31|3372.01|3363.31|3372|3363.3|2
1631643650000|2021-09-14 18:20:50|3372|3363.3|3371.33|3362.63|3372|3363.3|3370.37|3361.67|13
1631643660000|2021-09-14 18:21:00|3371.49|3362.79|3369.35|3360.65|3371.93|3363.23|3369.03|3360.33|31
1631643670000|2021-09-14 18:21:10|3368.84|3360.14|3367.78|3359.08|3368.84|3360.14|3367.15|3358.45|36
1631643680000|2021-09-14 18:21:20|3367.82|3359.12|3367.27|3358.57|3367.82|3359.12|3367.25|3358.55|33
1631643690000|2021-09-14 18:21:30|3367.22|3358.52|3364.98|3356.28|3367.29|3358.59|3364.98|3356.28|29
1631643700000|2021-09-14 18:21:40|3365.86|3357.16|3365.46|3356.76|3365.96|3357.26|3364.51|3355.81|27
1631643710000|2021-09-14 18:21:50|3365.75|3357.05|3363.29|3354.59|3365.75|3357.05|3362.84|3354.14|27
1631643720000|2021-09-14 18:22:00|3363.27|3354.57|3363.84|3355.14|3365.05|3356.35|3362.49|3353.79|38
1631643730000|2021-09-14 18:22:10|3363.95|3355.25|3365|3356.3|3365.95|3357.25|3363.95|3355.25|34
1631643740000|2021-09-14 18:22:20|3364.99|3356.29|3364.81|3356.11|3365.85|3357.15|3364.81|3356.11|33
1631643750000|2021-09-14 18:22:30|3364.67|3355.97|3362.23|3353.53|3364.84|3356.14|3362.23|3353.53|40
1631643760000|2021-09-14 18:22:40|3362.08|3353.38|3363.52|3354.82|3363.78|3355.08|3361.61|3352.91|37
1631643770000|2021-09-14 18:22:50|3363.61|3354.91|3365.25|3356.55|3365.25|3356.55|3363.37|3354.67|34
1631643780000|2021-09-14 18:23:00|3365.3|3356.6|3364.33|3355.63|3365.65|3356.95|3364.09|3355.39|38
1631643790000|2021-09-14 18:23:10|3364.42|3355.72|3366.24|3357.54|3366.42|3357.72|3363.91|3355.21|36
1631643800000|2021-09-14 18:23:20|3366.26|3357.56|3365.77|3357.07|3366.56|3357.86|3365.77|3357.07|35
1631643810000|2021-09-14 18:23:30|3365.25|3356.55|3363.89|3355.19|3365.25|3356.55|3363.88|3355.18|33
1631643820000|2021-09-14 18:23:40|3363.81|3355.11|3362.5|3353.8|3363.81|3355.11|3362.5|3353.8|31
1631643830000|2021-09-14 18:23:50|3362.49|3353.79|3362.37|3353.67|3363.03|3354.33|3362.17|3353.47|36
1631643840000|2021-09-14 18:24:00|3362.35|3353.65|3361.51|3352.81|3362.35|3353.65|3360.81|3352.11|37
1631643850000|2021-09-14 18:24:10|3361.64|3352.94|3363.13|3354.43|3363.13|3354.43|3361.57|3352.87|32
1631643860000|2021-09-14 18:24:20|3363.49|3354.79|3364.42|3355.72|3364.93|3356.23|3363.49|3354.79|38
1631643870000|2021-09-14 18:24:30|3364.32|3355.62|3364.04|3355.34|3364.32|3355.62|3362.3|3353.6|34
1631643880000|2021-09-14 18:24:40|3364.36|3355.66|3365.74|3357.04|3365.74|3357.04|3364.21|3355.51|33
1631643890000|2021-09-14 18:24:50|3365.73|3357.03|3365.48|3356.78|3366.15|3357.45|3365.27|3356.57|28
1631643900000|2021-09-14 18:25:00|3365.42|3356.72|3365.22|3356.52|3365.47|3356.77|3364.99|3356.29|22
1631643910000|2021-09-14 18:25:10|3365.19|3356.49|3364.81|3356.11|3365.19|3356.49|3364.79|3356.09|25
1631643920000|2021-09-14 18:25:20|3364.84|3356.14|3364.6|3355.9|3364.94|3356.24|3363.84|3355.14|32
1631643930000|2021-09-14 18:25:30|3364.68|3355.98|3364.35|3355.65|3364.8|3356.1|3363.95|3355.25|21
1631643940000|2021-09-14 18:25:40|3364.36|3355.66|3364.81|3356.11|3365.15|3356.45|3364.36|3355.66|30
1631643950000|2021-09-14 18:25:50|3365.1|3356.4|3364.85|3356.15|3365.16|3356.46|3364.48|3355.78|32
1631643960000|2021-09-14 18:26:00|3365.2|3356.5|3365.15|3356.45|3365.29|3356.59|3364.51|3355.81|35
1631643970000|2021-09-14 18:26:10|3365.12|3356.42|3366.1|3357.4|3366.31|3357.61|3365.09|3356.39|36
1631643980000|2021-09-14 18:26:20|3366.08|3357.38|3366.53|3357.83|3366.53|3357.83|3365.89|3357.19|33
1631643990000|2021-09-14 18:26:30|3366.54|3357.84|3366.48|3357.78|3366.88|3358.18|3365.85|3357.15|26
1631644000000|2021-09-14 18:26:40|3365.91|3357.21|3363.52|3354.82|3365.92|3357.22|3362.8|3354.1|39
1631644010000|2021-09-14 18:26:50|3363.49|3354.79|3364.59|3355.89|3364.75|3356.05|3363.47|3354.77|38
1631644020000|2021-09-14 18:27:00|3364.6|3355.9|3364.72|3356.02|3364.72|3356.02|3363.65|3354.95|32
1631644030000|2021-09-14 18:27:10|3364.77|3356.07|3366.53|3357.83|3366.75|3358.05|3364.56|3355.86|36
1631644040000|2021-09-14 18:27:20|3366.94|3358.24|3366.95|3358.25|3367.37|3358.67|3366.55|3357.85|32
1631644050000|2021-09-14 18:27:30|3367.21|3358.51|3365.98|3357.28|3367.52|3358.82|3365.98|3357.28|29
1631644060000|2021-09-14 18:27:40|3366.16|3357.46|3363.96|3355.26|3366.4|3357.7|3363.89|3355.19|38
1631644070000|2021-09-14 18:27:50|3364.34|3355.64|3365.79|3357.09|3365.79|3357.09|3363.76|3355.06|36
1631644080000|2021-09-14 18:28:00|3365.78|3357.08|3366.09|3357.39|3366.23|3357.53|3365.78|3357.08|35
1631644090000|2021-09-14 18:28:10|3366.15|3357.45|3365.23|3356.53|3366.15|3357.45|3365.23|3356.53|36
1631644100000|2021-09-14 18:28:20|3365.29|3356.59|3364.62|3355.92|3365.32|3356.62|3364.16|3355.46|33
1631644110000|2021-09-14 18:28:30|3364.63|3355.93|3364.93|3356.23|3365.21|3356.51|3364.62|3355.92|34
1631644120000|2021-09-14 18:28:40|3364.83|3356.13|3365.99|3357.29|3365.99|3357.29|3364.48|3355.78|33
1631644130000|2021-09-14 18:28:50|3366|3357.3|3366.07|3357.37|3366.1|3357.4|3365.98|3357.28|12
1631644140000|2021-09-14 18:29:00|3366.14|3357.44|3366.02|3357.32|3366.22|3357.52|3365.96|3357.26|19
1631644150000|2021-09-14 18:29:10|3366.04|3357.34|3366.08|3357.38|3366.08|3357.38|3365.97|3357.27|23
1631644160000|2021-09-14 18:29:20|3365.8|3357.1|3364.92|3356.22|3365.8|3357.1|3364.88|3356.18|31
1631644170000|2021-09-14 18:29:30|3364.9|3356.2|3363.54|3354.84|3364.9|3356.2|3363.54|3354.84|33
1631644180000|2021-09-14 18:29:40|3363.49|3354.79|3362.31|3353.61|3363.49|3354.79|3361.94|3353.24|40
1631644190000|2021-09-14 18:29:50|3362.35|3353.65|3361.55|3352.85|3362.44|3353.74|3361.47|3352.77|34
1631644200000|2021-09-14 18:30:00|3361.52|3352.82|3360.37|3351.67|3361.53|3352.83|3360.37|3351.67|32
1631644210000|2021-09-14 18:30:10|3360.31|3351.61|3361|3352.3|3361|3352.3|3360.31|3351.61|32
1631644220000|2021-09-14 18:30:20|3361.02|3352.32|3362.32|3353.62|3362.97|3354.27|3360.84|3352.14|35
1631644230000|2021-09-14 18:30:30|3362.31|3353.61|3361.14|3352.44|3362.31|3353.61|3361.14|3352.44|31
1631644240000|2021-09-14 18:30:40|3361.15|3352.45|3361.16|3352.46|3361.27|3352.57|3361.14|3352.44|20
1631644250000|2021-09-14 18:30:50|3361.14|3352.44|3361.25|3352.55|3361.34|3352.64|3360.87|3352.17|21
1631644260000|2021-09-14 18:31:00|3361.22|3352.52|3360.93|3352.23|3361.27|3352.57|3360.92|3352.22|22
1631644270000|2021-09-14 18:31:10|3360.92|3352.22|3357.39|3348.69|3361.01|3352.31|3357.14|3348.44|36
1631644280000|2021-09-14 18:31:20|3357.7|3349|3359.65|3350.95|3360.12|3351.42|3357.7|3349|38
1631644290000|2021-09-14 18:31:30|3360.49|3351.79|3360.86|3352.16|3362.5|3353.8|3359.82|3351.12|40
1631644300000|2021-09-14 18:31:40|3361.18|3352.48|3360.2|3351.5|3361.79|3353.09|3359.79|3351.09|37
1631644310000|2021-09-14 18:31:50|3360.17|3351.47|3360.11|3351.41|3360.3|3351.6|3360.07|3351.37|32
1631644320000|2021-09-14 18:32:00|3360.08|3351.38|3360.04|3351.34|3360.46|3351.76|3360.04|3351.34|34
1631644330000|2021-09-14 18:32:10|3360.09|3351.39|3359.87|3351.17|3360.09|3351.39|3359.16|3350.46|36
1631644340000|2021-09-14 18:32:20|3359.92|3351.22|3359.31|3350.61|3360.09|3351.39|3359.24|3350.54|26
1631644350000|2021-09-14 18:32:30|3359.34|3350.64|3359.09|3350.39|3359.35|3350.65|3358.8|3350.1|32
1631644360000|2021-09-14 18:32:40|3359.03|3350.33|3357.66|3348.96|3359.06|3350.36|3357.17|3348.47|37
1631644370000|2021-09-14 18:32:50|3357.68|3348.98|3359.65|3350.95|3359.8|3351.1|3357.68|3348.98|39
1631644380000|2021-09-14 18:33:00|3359.6|3350.9|3361.7|3353|3361.74|3353.04|3358.79|3350.09|39
1631644390000|2021-09-14 18:33:10|3361.89|3353.19|3362.76|3354.06|3362.76|3354.06|3361.87|3353.17|37
1631644400000|2021-09-14 18:33:20|3362.78|3354.08|3362.23|3353.53|3362.82|3354.12|3362.2|3353.5|34
1631644410000|2021-09-14 18:33:30|3362.17|3353.47|3362.47|3353.77|3362.53|3353.83|3362.15|3353.45|33
1631644420000|2021-09-14 18:33:40|3362.51|3353.81|3361.26|3352.56|3362.58|3353.88|3361.26|3352.56|31
1631644430000|2021-09-14 18:33:50|3361.19|3352.49|3360.82|3352.12|3361.19|3352.49|3360.25|3351.55|33
1631644440000|2021-09-14 18:34:00|3360.81|3352.11|3358.39|3349.69|3360.83|3352.13|3358.27|3349.57|34
1631644450000|2021-09-14 18:34:10|3358.03|3349.33|3358.87|3350.17|3358.96|3350.26|3357.46|3348.76|34
1631644460000|2021-09-14 18:34:20|3358.86|3350.16|3357.63|3348.93|3358.86|3350.16|3357.52|3348.82|22
1631644470000|2021-09-14 18:34:30|3357.62|3348.92|3357.84|3349.14|3358.88|3350.18|3357.31|3348.61|28
1631644480000|2021-09-14 18:34:40|3357.8|3349.1|3356.94|3348.24|3357.8|3349.1|3356.36|3347.66|33
1631644490000|2021-09-14 18:34:50|3356.92|3348.22|3356.67|3347.97|3357.9|3349.2|3356.49|3347.79|30
1631644500000|2021-09-14 18:35:00|3356.56|3347.86|3356|3347.3|3356.75|3348.05|3355.96|3347.26|25
1631644510000|2021-09-14 18:35:10|3355.95|3347.25|3356.35|3347.65|3357.04|3348.34|3353.05|3344.35|39
1631644520000|2021-09-14 18:35:20|3356.9|3348.2|3355.61|3346.91|3357.63|3348.93|3355.61|3346.91|28
1631644530000|2021-09-14 18:35:30|3355|3346.3|3356.73|3348.03|3356.98|3348.28|3353.98|3345.28|37
1631644540000|2021-09-14 18:35:40|3356.98|3348.28|3357.52|3348.82|3358.22|3349.52|3356.13|3347.43|30
1631644550000|2021-09-14 18:35:50|3357.5|3348.8|3357.75|3349.05|3358.02|3349.32|3357.49|3348.79|32
1631644560000|2021-09-14 18:36:00|3357.68|3348.98|3357.84|3349.14|3358.11|3349.41|3357.12|3348.42|31
1631644570000|2021-09-14 18:36:10|3357.68|3348.98|3356.01|3347.31|3357.68|3348.98|3355.93|3347.23|28
1631644580000|2021-09-14 18:36:20|3356|3347.3|3355.65|3346.95|3356.27|3347.57|3355.65|3346.95|27
1631644590000|2021-09-14 18:36:30|3355.62|3346.92|3355.36|3346.66|3355.78|3347.08|3355.36|3346.66|14
1631644600000|2021-09-14 18:36:40|3354.88|3346.18|3351.8|3343.1|3354.88|3346.18|3351.8|3343.1|28
1631644610000|2021-09-14 18:36:50|3350.92|3342.22|3350.84|3342.14|3351.32|3342.62|3349.19|3340.49|33
1631644620000|2021-09-14 18:37:00|3350.94|3342.24|3351.7|3343|3351.89|3343.19|3350.81|3342.11|22
1631644630000|2021-09-14 18:37:10|3351.21|3342.51|3354.37|3345.67|3354.38|3345.68|3351.21|3342.51|36
1631644640000|2021-09-14 18:37:20|3354.21|3345.51|3354.32|3345.62|3354.8|3346.1|3354.04|3345.34|27
1631644650000|2021-09-14 18:37:30|3354.38|3345.68|3353.98|3345.28|3354.39|3345.69|3352.08|3343.38|33
1631644660000|2021-09-14 18:37:40|3354.15|3345.45|3351.69|3342.99|3354.81|3346.11|3351.55|3342.85|38
1631644670000|2021-09-14 18:37:50|3351.81|3343.11|3351.72|3343.02|3352.25|3343.55|3351.65|3342.95|34
1631644680000|2021-09-14 18:38:00|3351.55|3342.85|3353.14|3344.44|3353.14|3344.44|3351.43|3342.73|21
1631644690000|2021-09-14 18:38:10|3353.3|3344.6|3353.57|3344.87|3353.57|3344.87|3352.91|3344.21|25
1631644700000|2021-09-14 18:38:20|3353.54|3344.84|3354.01|3345.31|3354.41|3345.71|3353.28|3344.58|25
1631644710000|2021-09-14 18:38:30|3354.08|3345.38|3354.26|3345.56|3354.26|3345.56|3353.56|3344.86|15
1631644720000|2021-09-14 18:38:40|3354.64|3345.94|3353.68|3344.98|3354.82|3346.12|3353.68|3344.98|22
1631644730000|2021-09-14 18:38:50|3353.52|3344.82|3352.57|3343.87|3353.52|3344.82|3352.57|3343.87|30
1631644740000|2021-09-14 18:39:00|3352.73|3344.03|3350.87|3342.17|3352.73|3344.03|3350.87|3342.17|31
1631644750000|2021-09-14 18:39:10|3350.88|3342.18|3350.95|3342.25|3351.45|3342.75|3350.84|3342.14|24
1631644760000|2021-09-14 18:39:20|3350.87|3342.17|3352.41|3343.71|3352.61|3343.91|3350.87|3342.17|34
1631644770000|2021-09-14 18:39:30|3352.98|3344.28|3353.18|3344.48|3353.48|3344.78|3352.98|3344.28|27
1631644780000|2021-09-14 18:39:40|3353.14|3344.44|3349.93|3341.23|3353.14|3344.44|3349.93|3341.23|34
1631644790000|2021-09-14 18:39:50|3349.64|3340.94|3348.21|3339.51|3349.64|3340.94|3347.53|3338.83|37
1631644800000|2021-09-14 18:40:00|3348.39|3339.69|3347.35|3338.65|3348.6|3339.9|3347.24|3338.54|24
1631644810000|2021-09-14 18:40:10|3347.59|3338.89|3347.94|3339.24|3348.54|3339.84|3347.27|3338.57|31
1631644820000|2021-09-14 18:40:20|3347.89|3339.19|3348.78|3340.08|3348.78|3340.08|3347.81|3339.11|31
1631644830000|2021-09-14 18:40:30|3348.87|3340.17|3348.57|3339.87|3348.97|3340.27|3347.92|3339.22|28
1631644840000|2021-09-14 18:40:40|3348.08|3339.38|3347.82|3339.12|3348.45|3339.75|3347.65|3338.95|32
1631644850000|2021-09-14 18:40:50|3347.84|3339.14|3348.2|3339.5|3348.59|3339.89|3347.34|3338.64|37
1631644860000|2021-09-14 18:41:00|3347.96|3339.26|3348.93|3340.23|3348.93|3340.23|3347.75|3339.05|32
1631644870000|2021-09-14 18:41:10|3348.66|3339.96|3349.72|3341.02|3350.05|3341.35|3348.36|3339.66|37
1631644880000|2021-09-14 18:41:20|3349.75|3341.05|3349.99|3341.29|3350.29|3341.59|3349.59|3340.89|36
1631644890000|2021-09-14 18:41:30|3349.87|3341.17|3349.46|3340.76|3350.52|3341.82|3349.1|3340.4|34
1631644900000|2021-09-14 18:41:40|3349.42|3340.72|3352.04|3343.34|3353.9|3345.2|3349.42|3340.72|33
1631644910000|2021-09-14 18:41:50|3352.05|3343.35|3350.76|3342.06|3352.06|3343.36|3350.41|3341.71|28
1631644920000|2021-09-14 18:42:00|3349.8|3341.1|3348.92|3340.22|3350.45|3341.75|3348.71|3340.01|36
1631644930000|2021-09-14 18:42:10|3348.81|3340.11|3348.34|3339.64|3349.09|3340.39|3348.23|3339.53|33
1631644940000|2021-09-14 18:42:20|3348.32|3339.62|3347.49|3338.79|3348.45|3339.75|3347.23|3338.53|35
1631644950000|2021-09-14 18:42:30|3347.01|3338.31|3347.82|3339.12|3348.87|3340.17|3346.42|3337.72|38
1631644960000|2021-09-14 18:42:40|3348.06|3339.36|3348.02|3339.32|3348.42|3339.72|3347.28|3338.58|38
1631644970000|2021-09-14 18:42:50|3347.99|3339.29|3347.11|3338.41|3348.29|3339.59|3347.02|3338.32|33
1631644980000|2021-09-14 18:43:00|3347.08|3338.38|3346.97|3338.27|3347.17|3338.47|3346.75|3338.05|33
1631644990000|2021-09-14 18:43:10|3346.95|3338.25|3346.77|3338.07|3346.98|3338.28|3346.22|3337.52|35
1631645000000|2021-09-14 18:43:20|3346.71|3338.01|3347.45|3338.75|3347.72|3339.02|3346.69|3337.99|32
1631645010000|2021-09-14 18:43:30|3347.25|3338.55|3346.76|3338.06|3347.74|3339.04|3346.64|3337.94|31
1631645020000|2021-09-14 18:43:40|3346.7|3338|3347.27|3338.57|3347.27|3338.57|3346.69|3337.99|30
1631645030000|2021-09-14 18:43:50|3347.09|3338.39|3347.39|3338.69|3348.41|3339.71|3347.09|3338.39|35
1631645040000|2021-09-14 18:44:00|3347.45|3338.75|3348.51|3339.81|3348.54|3339.84|3347.45|3338.75|26
1631645050000|2021-09-14 18:44:10|3348.55|3339.85|3349.17|3340.47|3349.21|3340.51|3348.43|3339.73|30
1631645060000|2021-09-14 18:44:20|3349.11|3340.41|3348.55|3339.85|3349.27|3340.57|3348.55|3339.85|27
1631645070000|2021-09-14 18:44:30|3349.05|3340.35|3347.4|3338.7|3349.05|3340.35|3347.4|3338.7|15
1631645080000|2021-09-14 18:44:40|3347.42|3338.72|3347.36|3338.66|3347.98|3339.28|3347.15|3338.45|18
1631645090000|2021-09-14 18:44:50|3347.37|3338.67|3348.08|3339.38|3348.18|3339.48|3347.15|3338.45|31
1631645100000|2021-09-14 18:45:00|3348.33|3339.63|3350.25|3341.55|3350.49|3341.79|3348.33|3339.63|33
1631645110000|2021-09-14 18:45:10|3350.2|3341.5|3354.38|3345.68|3354.38|3345.68|3350.2|3341.5|37
1631645120000|2021-09-14 18:45:20|3354.5|3345.8|3354.54|3345.84|3355.15|3346.45|3354.3|3345.6|26
1631645130000|2021-09-14 18:45:30|3354.49|3345.79|3354.32|3345.62|3354.52|3345.82|3353.84|3345.14|35
1631645140000|2021-09-14 18:45:40|3354.39|3345.69|3354.15|3345.45|3355.24|3346.54|3354.08|3345.38|33
1631645150000|2021-09-14 18:45:50|3354.06|3345.36|3354.6|3345.9|3354.6|3345.9|3353.88|3345.18|26
1631645160000|2021-09-14 18:46:00|3354.61|3345.91|3356.17|3347.47|3356.17|3347.47|3354.52|3345.82|25
1631645170000|2021-09-14 18:46:10|3356.32|3347.62|3355.99|3347.29|3356.32|3347.62|3355.85|3347.15|34
1631645180000|2021-09-14 18:46:20|3356.24|3347.54|3357.26|3348.56|3357.39|3348.69|3355.86|3347.16|29
1631645190000|2021-09-14 18:46:30|3356.95|3348.25|3356.94|3348.24|3358.25|3349.55|3356.94|3348.24|28
1631645200000|2021-09-14 18:46:40|3356.23|3347.53|3357.49|3348.79|3357.78|3349.08|3356.16|3347.46|39
1631645210000|2021-09-14 18:46:50|3357.53|3348.83|3357.07|3348.37|3357.57|3348.87|3356.75|3348.05|30
1631645220000|2021-09-14 18:47:00|3356.73|3348.03|3355.45|3346.75|3357.1|3348.4|3355.35|3346.65|28
1631645230000|2021-09-14 18:47:10|3355.47|3346.77|3355.45|3346.75|3355.86|3347.16|3355.1|3346.4|34
1631645240000|2021-09-14 18:47:20|3355.4|3346.7|3355.59|3346.89|3355.63|3346.93|3355.34|3346.64|28
1631645250000|2021-09-14 18:47:30|3355.34|3346.64|3353.75|3345.05|3355.34|3346.64|3353.75|3345.05|27
1631645260000|2021-09-14 18:47:40|3354.08|3345.38|3355.32|3346.62|3355.36|3346.66|3353.97|3345.27|26
1631645270000|2021-09-14 18:47:50|3355.33|3346.63|3352.91|3344.21|3355.33|3346.63|3352.16|3343.46|29
1631645280000|2021-09-14 18:48:00|3353.05|3344.35|3353.2|3344.5|3353.33|3344.63|3352.96|3344.26|21
1631645290000|2021-09-14 18:48:10|3353.21|3344.51|3352.44|3343.74|3353.24|3344.54|3352.44|3343.74|16
1631645300000|2021-09-14 18:48:20|3352.48|3343.78|3352.93|3344.23|3352.93|3344.23|3352.32|3343.62|20
1631645310000|2021-09-14 18:48:30|3353.07|3344.37|3355.68|3346.98|3355.68|3346.98|3352.9|3344.2|28
1631645320000|2021-09-14 18:48:40|3355.72|3347.02|3356.25|3347.55|3356.75|3348.05|3355.09|3346.39|35
1631645330000|2021-09-14 18:48:50|3355.89|3347.19|3356.06|3347.36|3356.28|3347.58|3355.83|3347.13|29
1631645340000|2021-09-14 18:49:00|3356.07|3347.37|3355.9|3347.2|3356.28|3347.58|3354.72|3346.02|31
1631645350000|2021-09-14 18:49:10|3355.81|3347.11|3354.97|3346.27|3356.24|3347.54|3354.81|3346.11|24
1631645360000|2021-09-14 18:49:20|3355.32|3346.62|3358.63|3349.93|3358.63|3349.93|3355.32|3346.62|26
1631645370000|2021-09-14 18:49:30|3358.64|3349.94|3357.27|3348.57|3358.65|3349.95|3356.94|3348.24|22
1631645380000|2021-09-14 18:49:40|3357.64|3348.94|3358.9|3350.2|3358.9|3350.2|3357.64|3348.94|21
1631645390000|2021-09-14 18:49:50|3358.98|3350.28|3357.08|3348.38|3358.98|3350.28|3356.66|3347.96|19
1631645400000|2021-09-14 18:50:00|3356.97|3348.27|3359.82|3351.12|3360.2|3351.5|3356.36|3347.66|28
1631645410000|2021-09-14 18:50:10|3360.06|3351.36|3362.28|3353.58|3363.17|3354.47|3359.97|3351.27|24
1631645420000|2021-09-14 18:50:20|3362.5|3353.8|3362.17|3353.47|3363.15|3354.45|3362.17|3353.47|31
1631645430000|2021-09-14 18:50:30|3362.16|3353.46|3360.9|3352.2|3362.18|3353.48|3360.68|3351.98|31
1631645440000|2021-09-14 18:50:40|3360.93|3352.23|3360.85|3352.15|3360.98|3352.28|3360.81|3352.11|21
1631645450000|2021-09-14 18:50:50|3360.84|3352.14|3361.85|3353.15|3361.85|3353.15|3360.6|3351.9|28
1631645460000|2021-09-14 18:51:00|3362.05|3353.35|3364.42|3355.72|3364.42|3355.72|3362.05|3353.35|28
1631645470000|2021-09-14 18:51:10|3364.41|3355.71|3365.64|3356.94|3365.91|3357.21|3364.41|3355.71|35
1631645480000|2021-09-14 18:51:20|3365.43|3356.73|3365.26|3356.56|3365.87|3357.17|3365.15|3356.45|27
1631645490000|2021-09-14 18:51:30|3365.04|3356.34|3365.28|3356.58|3365.57|3356.87|3365.04|3356.34|14
1631645500000|2021-09-14 18:51:40|3365.4|3356.7|3364.84|3356.14|3366.08|3357.38|3364.84|3356.14|29
1631645510000|2021-09-14 18:51:50|3364.64|3355.94|3364.2|3355.5|3364.67|3355.97|3364.15|3355.45|19
1631645520000|2021-09-14 18:52:00|3364.09|3355.39|3364.99|3356.29|3365|3356.3|3364.09|3355.39|11
1631645530000|2021-09-14 18:52:10|3365|3356.3|3363.27|3354.57|3365.03|3356.33|3363.27|3354.57|21
1631645540000|2021-09-14 18:52:20|3363.21|3354.51|3362.4|3353.7|3363.21|3354.51|3362.07|3353.37|26
1631645550000|2021-09-14 18:52:30|3362.33|3353.63|3363.45|3354.75|3363.47|3354.77|3362.32|3353.62|26
1631645560000|2021-09-14 18:52:40|3363.29|3354.59|3363.01|3354.31|3363.45|3354.75|3362.71|3354.01|30
1631645570000|2021-09-14 18:52:50|3363.02|3354.32|3361.78|3353.08|3363.18|3354.48|3360.9|3352.2|36
1631645580000|2021-09-14 18:53:00|3361.62|3352.92|3361.29|3352.59|3361.84|3353.14|3361.01|3352.31|36
1631645590000|2021-09-14 18:53:10|3361.34|3352.64|3362.46|3353.76|3362.55|3353.85|3361.12|3352.42|29
1631645600000|2021-09-14 18:53:20|3362.55|3353.85|3361.1|3352.4|3362.65|3353.95|3360.93|3352.23|32
1631645610000|2021-09-14 18:53:30|3361.18|3352.48|3361.78|3353.08|3362.23|3353.53|3361.13|3352.43|22
1631645620000|2021-09-14 18:53:40|3362.05|3353.35|3360.78|3352.08|3362.05|3353.35|3360.61|3351.91|21
1631645630000|2021-09-14 18:53:50|3360.66|3351.96|3360.61|3351.91|3360.73|3352.03|3360.5|3351.8|20
1631645640000|2021-09-14 18:54:00|3360.5|3351.8|3361.35|3352.65|3361.35|3352.65|3359.7|3351|30
1631645650000|2021-09-14 18:54:10|3361.78|3353.08|3362.68|3353.98|3362.99|3354.29|3361.78|3353.08|26
1631645660000|2021-09-14 18:54:20|3363.05|3354.35|3362.59|3353.89|3363.05|3354.35|3362.41|3353.71|22
1631645670000|2021-09-14 18:54:30|3362.73|3354.03|3362.55|3353.85|3362.77|3354.07|3362.52|3353.82|17
1631645680000|2021-09-14 18:54:40|3362.54|3353.84|3361.22|3352.52|3362.59|3353.89|3361.22|3352.52|15
1631645690000|2021-09-14 18:54:50|3361.14|3352.44|3360.44|3351.74|3361.23|3352.53|3360.32|3351.62|30
1631645700000|2021-09-14 18:55:00|3360.6|3351.9|3361.31|3352.61|3361.64|3352.94|3360.56|3351.86|32
1631645710000|2021-09-14 18:55:10|3361.36|3352.66|3361.65|3352.95|3361.83|3353.13|3361.28|3352.58|31
1631645720000|2021-09-14 18:55:20|3361.51|3352.81|3360.76|3352.06|3361.76|3353.06|3360.61|3351.91|28
1631645730000|2021-09-14 18:55:30|3360.74|3352.04|3360.82|3352.12|3360.92|3352.22|3360.67|3351.97|35
1631645740000|2021-09-14 18:55:40|3360.83|3352.13|3361.19|3352.49|3361.19|3352.49|3360.71|3352.01|15
1631645750000|2021-09-14 18:55:50|3361.3|3352.6|3360.74|3352.04|3361.33|3352.63|3360.72|3352.02|32
1631645760000|2021-09-14 18:56:00|3360.75|3352.05|3361.91|3353.21|3361.91|3353.21|3360.75|3352.05|26
1631645770000|2021-09-14 18:56:10|3361.9|3353.2|3362.44|3353.74|3362.44|3353.74|3361.86|3353.16|28
1631645780000|2021-09-14 18:56:20|3362.52|3353.82|3363.11|3354.41|3363.14|3354.44|3362.47|3353.77|18
1631645790000|2021-09-14 18:56:30|3363.12|3354.42|3362.69|3353.99|3363.41|3354.71|3362.32|3353.62|27
1631645800000|2021-09-14 18:56:40|3362.65|3353.95|3360.89|3352.19|3362.65|3353.95|3360.71|3352.01|33
1631645810000|2021-09-14 18:56:50|3360.87|3352.17|3360.92|3352.22|3360.93|3352.23|3360.75|3352.05|26
1631645820000|2021-09-14 18:57:00|3360.91|3352.21|3362.52|3353.82|3362.67|3353.97|3360.87|3352.17|29
1631645830000|2021-09-14 18:57:10|3362.44|3353.74|3361.34|3352.64|3362.54|3353.84|3361.11|3352.41|36
1631645840000|2021-09-14 18:57:20|3361.42|3352.72|3361.48|3352.78|3361.76|3353.06|3361.35|3352.65|34
1631645850000|2021-09-14 18:57:30|3361.44|3352.74|3361.36|3352.66|3361.46|3352.76|3361.3|3352.6|28
1631645860000|2021-09-14 18:57:40|3361.61|3352.91|3362.11|3353.41|3362.42|3353.72|3361.55|3352.85|32
1631645870000|2021-09-14 18:57:50|3362.15|3353.45|3362.29|3353.59|3362.32|3353.62|3361.84|3353.14|28
1631645880000|2021-09-14 18:58:00|3362.26|3353.56|3361.87|3353.17|3362.26|3353.56|3361.2|3352.5|29
1631645890000|2021-09-14 18:58:10|3361.86|3353.16|3360.39|3351.69|3361.89|3353.19|3360.3|3351.6|33
1631645900000|2021-09-14 18:58:20|3360.31|3351.61|3360.03|3351.33|3360.31|3351.61|3359.98|3351.28|36
1631645910000|2021-09-14 18:58:30|3360|3351.3|3359.85|3351.15|3360.06|3351.36|3359.76|3351.06|27
1631645920000|2021-09-14 18:58:40|3359.81|3351.11|3359.84|3351.14|3360.12|3351.42|3359.66|3350.96|33
1631645930000|2021-09-14 18:58:50|3359.86|3351.16|3359.76|3351.06|3359.98|3351.28|3359.72|3351.02|24
1631645940000|2021-09-14 18:59:00|3359.74|3351.04|3362.03|3353.33|3362.08|3353.38|3359.56|3350.86|33
1631645950000|2021-09-14 18:59:10|3361.57|3352.87|3361.79|3353.09|3362.75|3354.05|3361.41|3352.71|34
1631645960000|2021-09-14 18:59:20|3361.72|3353.02|3361.22|3352.52|3361.72|3353.02|3360.98|3352.28|32
1631645970000|2021-09-14 18:59:30|3361.07|3352.37|3361.18|3352.48|3361.33|3352.63|3361.07|3352.37|22
1631645980000|2021-09-14 18:59:40|3361.19|3352.49|3360.11|3351.41|3361.26|3352.56|3360.11|3351.41|23
1631645990000|2021-09-14 18:59:50|3360.08|3351.38|3360.52|3351.82|3360.9|3352.2|3360.03|3351.33|34
1631646000000|2021-09-14 19:00:00|3360.54|3351.84|3362.53|3353.83|3362.62|3353.92|3359.92|3351.22|32
1631646010000|2021-09-14 19:00:10|3362.56|3353.86|3362.45|3353.75|3362.56|3353.86|3362.24|3353.54|34
1631646020000|2021-09-14 19:00:20|3362.56|3353.86|3362.3|3353.6|3362.73|3354.03|3361.84|3353.14|12
1631646030000|2021-09-14 19:00:30|3362.31|3353.61|3362.41|3353.71|3362.92|3354.22|3362.31|3353.61|20
1631646040000|2021-09-14 19:00:40|3362.57|3353.87|3363.54|3354.84|3363.73|3355.03|3362.57|3353.87|28
1631646050000|2021-09-14 19:00:50|3363.53|3354.83|3364.46|3355.76|3364.55|3355.85|3363.31|3354.61|34
1631646060000|2021-09-14 19:01:00|3364.54|3355.84|3364.68|3355.98|3364.68|3355.98|3363.96|3355.26|23
1631646070000|2021-09-14 19:01:10|3364.66|3355.96|3364.15|3355.45|3364.93|3356.23|3364.14|3355.44|32
1631646080000|2021-09-14 19:01:20|3364.21|3355.51|3365.09|3356.39|3365.09|3356.39|3364.14|3355.44|33
1631646090000|2021-09-14 19:01:30|3365.06|3356.36|3365.12|3356.42|3365.26|3356.56|3365|3356.3|30
1631646100000|2021-09-14 19:01:40|3365.24|3356.54|3364.9|3356.2|3365.36|3356.66|3364.84|3356.14|25
1631646110000|2021-09-14 19:01:50|3364.77|3356.07|3365.53|3356.83|3365.81|3357.11|3364.71|3356.01|36
1631646120000|2021-09-14 19:02:00|3365.52|3356.82|3364.34|3355.64|3365.58|3356.88|3364.32|3355.62|35
1631646130000|2021-09-14 19:02:10|3364.35|3355.65|3364.17|3355.47|3364.47|3355.77|3363.89|3355.19|30
1631646140000|2021-09-14 19:02:20|3364.18|3355.48|3364.16|3355.46|3364.21|3355.51|3363.61|3354.91|32
1631646150000|2021-09-14 19:02:30|3364.19|3355.49|3364.54|3355.84|3364.54|3355.84|3363.99|3355.29|34
1631646160000|2021-09-14 19:02:40|3364.46|3355.76|3364.31|3355.61|3364.54|3355.84|3364.31|3355.61|27
1631646170000|2021-09-14 19:02:50|3364.5|3355.8|3364.09|3355.39|3364.81|3356.11|3363.99|3355.29|34
1631646180000|2021-09-14 19:03:00|3364.17|3355.47|3364.22|3355.52|3364.3|3355.6|3364.17|3355.47|8
1631646190000|2021-09-14 19:03:10|3364.23|3355.53|3364.24|3355.54|3364.26|3355.56|3364.06|3355.36|31
1631646200000|2021-09-14 19:03:20|3364.25|3355.55|3364.84|3356.14|3364.84|3356.14|3364.25|3355.55|24
1631646210000|2021-09-14 19:03:30|3364.82|3356.12|3364.58|3355.88|3364.84|3356.14|3364.53|3355.83|21
1631646220000|2021-09-14 19:03:40|3364.53|3355.83|3364.39|3355.69|3364.83|3356.13|3364.03|3355.33|30
1631646230000|2021-09-14 19:03:50|3364.36|3355.66|3364.28|3355.58|3364.45|3355.75|3364.22|3355.52|22
1631646240000|2021-09-14 19:04:00|3364.3|3355.6|3364.31|3355.61|3364.35|3355.65|3364.2|3355.5|19
1631646250000|2021-09-14 19:04:10|3364.3|3355.6|3363.95|3355.25|3364.3|3355.6|3363.81|3355.11|26
1631646260000|2021-09-14 19:04:20|3363.94|3355.24|3363.95|3355.25|3364.01|3355.31|3363.91|3355.21|23
1631646270000|2021-09-14 19:04:30|3363.96|3355.26|3363.95|3355.25|3363.98|3355.28|3363.88|3355.18|9
1631646280000|2021-09-14 19:04:40|3363.93|3355.23|3363.91|3355.21|3364.01|3355.31|3363.86|3355.16|24
1631646290000|2021-09-14 19:04:50|3364|3355.3|3363.86|3355.16|3364|3355.3|3363.72|3355.02|31
1631646300000|2021-09-14 19:05:00|3363.9|3355.2|3364|3355.3|3364.21|3355.51|3363.84|3355.14|29
1631646310000|2021-09-14 19:05:10|3364.22|3355.52|3365.44|3356.74|3365.44|3356.74|3363.9|3355.2|26
1631646320000|2021-09-14 19:05:20|3365.86|3357.16|3364.11|3355.41|3365.86|3357.16|3364.01|3355.31|35
1631646330000|2021-09-14 19:05:30|3364.16|3355.46|3364.14|3355.44|3364.16|3355.46|3363.87|3355.17|26
1631646340000|2021-09-14 19:05:40|3364.15|3355.45|3363.87|3355.17|3364.19|3355.49|3363.87|3355.17|25
1631646350000|2021-09-14 19:05:50|3363.84|3355.14|3363.99|3355.29|3364|3355.3|3363.8|3355.1|12
1631646360000|2021-09-14 19:06:00|3363.97|3355.27|3363.81|3355.11|3363.97|3355.27|3363.77|3355.07|22
1631646370000|2021-09-14 19:06:10|3363.8|3355.1|3363.43|3354.73|3363.82|3355.12|3363.42|3354.72|15
1631646380000|2021-09-14 19:06:20|3363.39|3354.69|3364.12|3355.42|3364.12|3355.42|3363.32|3354.62|28
1631646390000|2021-09-14 19:06:30|3364.02|3355.32|3365.13|3356.43|3365.22|3356.52|3363.91|3355.21|22
1631646400000|2021-09-14 19:06:40|3365.33|3356.63|3365.25|3356.55|3365.72|3357.02|3365.1|3356.4|22
1631646410000|2021-09-14 19:06:50|3365.42|3356.72|3369.45|3360.75|3369.98|3361.28|3365.11|3356.41|32
1631646420000|2021-09-14 19:07:00|3369.34|3360.64|3368.76|3360.06|3369.34|3360.64|3368.52|3359.82|32
1631646430000|2021-09-14 19:07:10|3368.84|3360.14|3369.71|3361.01|3370.78|3362.08|3368.84|3360.14|39
1631646440000|2021-09-14 19:07:20|3369.8|3361.1|3367.97|3359.27|3369.82|3361.12|3367.73|3359.03|35
1631646450000|2021-09-14 19:07:30|3367.84|3359.14|3364.31|3355.61|3368.02|3359.32|3363.67|3354.97|33
1631646460000|2021-09-14 19:07:40|3364.28|3355.58|3363.97|3355.27|3364.28|3355.58|3363.97|3355.27|30
1631646470000|2021-09-14 19:07:50|3364|3355.3|3363.05|3354.35|3364.12|3355.42|3363.05|3354.35|27
1631646480000|2021-09-14 19:08:00|3363.04|3354.34|3366|3357.3|3366|3357.3|3362.97|3354.27|39
1631646490000|2021-09-14 19:08:10|3366.04|3357.34|3366.04|3357.34|3366.34|3357.64|3365.78|3357.08|30
1631646500000|2021-09-14 19:08:20|3366.03|3357.33|3365.6|3356.9|3366.05|3357.35|3365.28|3356.58|29
1631646510000|2021-09-14 19:08:30|3365.57|3356.87|3364.81|3356.11|3365.57|3356.87|3364.44|3355.74|34
1631646520000|2021-09-14 19:08:40|3365.15|3356.45|3365.78|3357.08|3366.11|3357.41|3365.15|3356.45|26
1631646530000|2021-09-14 19:08:50|3365.8|3357.1|3365.28|3356.58|3365.93|3357.23|3365.09|3356.39|26
1631646540000|2021-09-14 19:09:00|3365.17|3356.47|3365.25|3356.55|3365.26|3356.56|3365.17|3356.47|15
1631646550000|2021-09-14 19:09:10|3365.23|3356.53|3364.94|3356.24|3365.24|3356.54|3364.78|3356.08|29
1631646560000|2021-09-14 19:09:20|3364.97|3356.27|3364|3355.3|3364.97|3356.27|3364|3355.3|29
1631646570000|2021-09-14 19:09:30|3363.98|3355.28|3363.92|3355.22|3364.09|3355.39|3363.82|3355.12|29
1631646580000|2021-09-14 19:09:40|3363.9|3355.2|3363.51|3354.81|3364.03|3355.33|3363.51|3354.81|33
1631646590000|2021-09-14 19:09:50|3363.36|3354.66|3364|3355.3|3364.03|3355.33|3363.36|3354.66|30
1631646600000|2021-09-14 19:10:00|3363.6|3354.9|3363.95|3355.25|3363.95|3355.25|3363.6|3354.9|17
1631646610000|2021-09-14 19:10:10|3363.93|3355.23|3363.65|3354.95|3364.04|3355.34|3363.65|3354.95|19
1631646620000|2021-09-14 19:10:20|3363.63|3354.93|3363.73|3355.03|3363.95|3355.25|3363.63|3354.93|25
1631646630000|2021-09-14 19:10:30|3363.75|3355.05|3363.75|3355.05|3363.82|3355.12|3363.71|3355.01|27
1631646640000|2021-09-14 19:10:40|3363.93|3355.23|3364.78|3356.08|3365.01|3356.31|3363.93|3355.23|20
1631646650000|2021-09-14 19:10:50|3364.79|3356.09|3365.6|3356.9|3365.6|3356.9|3364.61|3355.91|27
1631646660000|2021-09-14 19:11:00|3365.61|3356.91|3367.67|3358.97|3368.3|3359.6|3365.32|3356.62|32
1631646670000|2021-09-14 19:11:10|3367.28|3358.58|3366.39|3357.69|3367.38|3358.68|3366.39|3357.69|33
1631646680000|2021-09-14 19:11:20|3366.42|3357.72|3367.59|3358.89|3367.89|3359.19|3366.42|3357.72|33
1631646690000|2021-09-14 19:11:30|3367.57|3358.87|3367.54|3358.84|3367.89|3359.19|3366.83|3358.13|30
1631646700000|2021-09-14 19:11:40|3367.62|3358.92|3369.04|3360.34|3369.25|3360.55|3367.62|3358.92|37
1631646710000|2021-09-14 19:11:50|3368.89|3360.19|3368.94|3360.24|3369.59|3360.89|3368.72|3360.02|32
1631646720000|2021-09-14 19:12:00|3369.15|3360.45|3368.76|3360.06|3369.23|3360.53|3368.33|3359.63|32
1631646730000|2021-09-14 19:12:10|3368.71|3360.01|3368.69|3359.99|3369.29|3360.59|3368.6|3359.9|29
1631646740000|2021-09-14 19:12:20|3368.65|3359.95|3368.63|3359.93|3368.77|3360.07|3368.48|3359.78|35
1631646750000|2021-09-14 19:12:30|3368.62|3359.92|3368.58|3359.88|3368.71|3360.01|3368.54|3359.84|26
1631646760000|2021-09-14 19:12:40|3368.53|3359.83|3368.2|3359.5|3368.53|3359.83|3367.5|3358.8|28
1631646770000|2021-09-14 19:12:50|3368.15|3359.45|3368.26|3359.56|3368.26|3359.56|3368.12|3359.42|13
1631646780000|2021-09-14 19:13:00|3368.18|3359.48|3368.43|3359.73|3368.99|3360.29|3368.18|3359.48|22
1631646790000|2021-09-14 19:13:10|3368.42|3359.72|3369.37|3360.67|3369.77|3361.07|3368.34|3359.64|34
1631646800000|2021-09-14 19:13:20|3369.36|3360.66|3369.77|3361.07|3369.97|3361.27|3368.92|3360.22|33
1631646810000|2021-09-14 19:13:30|3369.66|3360.96|3368.82|3360.12|3369.75|3361.05|3368.74|3360.04|31
1631646820000|2021-09-14 19:13:40|3368.88|3360.18|3368.96|3360.26|3369.03|3360.33|3368.88|3360.18|26
1631646830000|2021-09-14 19:13:50|3368.99|3360.29|3368.74|3360.04|3368.99|3360.29|3368.74|3360.04|16
1631646840000|2021-09-14 19:14:00|3368.75|3360.05|3368.76|3360.06|3368.86|3360.16|3368.75|3360.05|14
1631646850000|2021-09-14 19:14:10|3368.78|3360.08|3368.81|3360.11|3368.83|3360.13|3368.71|3360.01|14
1631646860000|2021-09-14 19:14:20|3368.82|3360.12|3368.74|3360.04|3368.87|3360.17|3368.74|3360.04|21
1631646870000|2021-09-14 19:14:30|3368.73|3360.03|3366.9|3358.2|3368.76|3360.06|3366.78|3358.08|30
1631646880000|2021-09-14 19:14:40|3367.06|3358.36|3366.78|3358.08|3367.25|3358.55|3366.74|3358.04|31
1631646890000|2021-09-14 19:14:50|3366.76|3358.06|3366.87|3358.17|3366.98|3358.28|3366.61|3357.91|30
1631646900000|2021-09-14 19:15:00|3366.86|3358.16|3370.01|3361.31|3370.01|3361.31|3366.61|3357.91|34
1631646910000|2021-09-14 19:15:10|3370.06|3361.36|3369.64|3360.94|3370.13|3361.43|3368.97|3360.27|37
1631646920000|2021-09-14 19:15:20|3369.4|3360.7|3369.31|3360.61|3369.58|3360.88|3369|3360.3|32
1631646930000|2021-09-14 19:15:30|3369.28|3360.58|3368.74|3360.04|3369.61|3360.91|3368.67|3359.97|32
1631646940000|2021-09-14 19:15:40|3368.73|3360.03|3368.17|3359.47|3368.85|3360.15|3367.53|3358.83|36
1631646950000|2021-09-14 19:15:50|3368.22|3359.52|3367.59|3358.89|3368.22|3359.52|3367.52|3358.82|34
1631646960000|2021-09-14 19:16:00|3367.61|3358.91|3366.35|3357.65|3367.79|3359.09|3366.01|3357.31|37
1631646970000|2021-09-14 19:16:10|3366.4|3357.7|3365.1|3356.4|3366.4|3357.7|3364.74|3356.04|34
1631646980000|2021-09-14 19:16:20|3365.05|3356.35|3365.35|3356.65|3366.19|3357.49|3364.94|3356.24|37
1631646990000|2021-09-14 19:16:30|3365.34|3356.64|3363.11|3354.41|3365.41|3356.71|3363.11|3354.41|38
1631647000000|2021-09-14 19:16:40|3363.02|3354.32|3363.26|3354.56|3363.53|3354.83|3362.91|3354.21|27
1631647010000|2021-09-14 19:16:50|3363.25|3354.55|3363.3|3354.6|3363.42|3354.72|3363.15|3354.45|12
1631647020000|2021-09-14 19:17:00|3363.55|3354.85|3363.96|3355.26|3364.19|3355.49|3363.4|3354.7|32
1631647030000|2021-09-14 19:17:10|3363.89|3355.19|3363.75|3355.05|3364.04|3355.34|3363.75|3355.05|30
1631647040000|2021-09-14 19:17:20|3363.79|3355.09|3362.85|3354.15|3363.79|3355.09|3362.54|3353.84|31
1631647050000|2021-09-14 19:17:30|3362.75|3354.05|3362.26|3353.56|3362.75|3354.05|3362.2|3353.5|33
1631647060000|2021-09-14 19:17:40|3362.22|3353.52|3362.37|3353.67|3362.47|3353.77|3362.03|3353.33|32
1631647070000|2021-09-14 19:17:50|3362.29|3353.59|3362.9|3354.2|3363.47|3354.77|3362.27|3353.57|32
1631647080000|2021-09-14 19:18:00|3362.6|3353.9|3362|3353.3|3362.73|3354.03|3361.95|3353.25|37
1631647090000|2021-09-14 19:18:10|3361.98|3353.28|3360.72|3352.02|3362.03|3353.33|3360.67|3351.97|37
1631647100000|2021-09-14 19:18:20|3360.75|3352.05|3360.3|3351.6|3360.77|3352.07|3360.28|3351.58|34
1631647110000|2021-09-14 19:18:30|3360.29|3351.59|3360.66|3351.96|3360.93|3352.23|3360.27|3351.57|30
1631647120000|2021-09-14 19:18:40|3360.64|3351.94|3360.86|3352.16|3360.93|3352.23|3360.47|3351.77|21
1631647130000|2021-09-14 19:18:50|3360.9|3352.2|3359.51|3350.81|3360.9|3352.2|3359.13|3350.43|29
1631647140000|2021-09-14 19:19:00|3359.37|3350.67|3359.35|3350.65|3359.83|3351.13|3359.17|3350.47|23
1631647150000|2021-09-14 19:19:10|3359.32|3350.62|3360.23|3351.53|3360.28|3351.58|3359.28|3350.58|33
1631647160000|2021-09-14 19:19:20|3360.27|3351.57|3358.63|3349.93|3360.34|3351.64|3358.63|3349.93|34
1631647170000|2021-09-14 19:19:30|3358.68|3349.98|3358.84|3350.14|3358.97|3350.27|3358.64|3349.94|30
1631647180000|2021-09-14 19:19:40|3358.78|3350.08|3359.31|3350.61|3359.31|3350.61|3358.22|3349.52|30
1631647190000|2021-09-14 19:19:50|3359.11|3350.41|3358.64|3349.94|3360.02|3351.32|3358.55|3349.85|34
1631647200000|2021-09-14 19:20:00|3358.67|3349.97|3359.13|3350.43|3359.28|3350.58|3358.57|3349.87|35
1631647210000|2021-09-14 19:20:10|3359.05|3350.35|3359.04|3350.34|3359.05|3350.35|3358.54|3349.84|31
1631647220000|2021-09-14 19:20:20|3359.05|3350.35|3358.62|3349.92|3359.12|3350.42|3358.41|3349.71|32
1631647230000|2021-09-14 19:20:30|3358.58|3349.88|3358.69|3349.99|3358.69|3349.99|3358.44|3349.74|19
1631647240000|2021-09-14 19:20:40|3358.66|3349.96|3358.63|3349.93|3358.66|3349.96|3358.48|3349.78|13
1631647250000|2021-09-14 19:20:50|3358.85|3350.15|3358.89|3350.19|3359.16|3350.46|3358.81|3350.11|30
1631647260000|2021-09-14 19:21:00|3359.07|3350.37|3359.64|3350.94|3359.64|3350.94|3358.89|3350.19|14
1631647270000|2021-09-14 19:21:10|3359.61|3350.91|3360.04|3351.34|3360.19|3351.49|3359.57|3350.87|28
1631647280000|2021-09-14 19:21:20|3360.05|3351.35|3360.85|3352.15|3360.85|3352.15|3359.85|3351.15|19
1631647290000|2021-09-14 19:21:30|3360.68|3351.98|3361.67|3352.97|3361.73|3353.03|3360.6|3351.9|34
1631647300000|2021-09-14 19:21:40|3361.69|3352.99|3361.04|3352.34|3361.71|3353.01|3360.56|3351.86|32
1631647310000|2021-09-14 19:21:50|3361.03|3352.33|3360.92|3352.22|3361.04|3352.34|3360.81|3352.11|23
1631647320000|2021-09-14 19:22:00|3360.93|3352.23|3360.57|3351.87|3360.93|3352.23|3360.44|3351.74|15
1631647330000|2021-09-14 19:22:10|3360.68|3351.98|3361.9|3353.2|3361.9|3353.2|3360.68|3351.98|20
1631647340000|2021-09-14 19:22:20|3361.93|3353.23|3362.07|3353.37|3362.07|3353.37|3361.7|3353|7
1631647350000|2021-09-14 19:22:30|3361.87|3353.17|3361.87|3353.17|3361.87|3353.17|3361.87|3353.17|1
1631647360000|2021-09-14 19:22:40|3362.07|3353.37|3363.15|3354.45|3363.25|3354.55|3361.87|3353.17|8
1631647370000|2021-09-14 19:22:50|3363.04|3354.34|3364.12|3355.42|3364.19|3355.49|3363.04|3354.34|28
1631647380000|2021-09-14 19:23:00|3363.69|3354.99|3363.37|3354.67|3364.5|3355.8|3363.37|3354.67|32
1631647390000|2021-09-14 19:23:10|3363.35|3354.65|3363.54|3354.84|3363.57|3354.87|3363.16|3354.46|30
1631647400000|2021-09-14 19:23:20|3363.55|3354.85|3363.91|3355.21|3364.04|3355.34|3363.55|3354.85|29
1631647410000|2021-09-14 19:23:30|3364.02|3355.32|3363.94|3355.24|3364.28|3355.58|3363.52|3354.82|34
1631647420000|2021-09-14 19:23:40|3363.96|3355.26|3364.22|3355.52|3364.25|3355.55|3363.82|3355.12|27
1631647430000|2021-09-14 19:23:50|3364.24|3355.54|3363.17|3354.47|3364.26|3355.56|3363.17|3354.47|23
1631647440000|2021-09-14 19:24:00|3363.14|3354.44|3362.7|3354|3363.14|3354.44|3362.66|3353.96|25
1631647450000|2021-09-14 19:24:10|3362.86|3354.16|3362.79|3354.09|3362.87|3354.17|3362.79|3354.09|15
1631647460000|2021-09-14 19:24:20|3362.78|3354.08|3362.53|3353.83|3362.87|3354.17|3362.49|3353.79|26
1631647470000|2021-09-14 19:24:30|3362.5|3353.8|3362.86|3354.16|3363.33|3354.63|3362.41|3353.71|29
1631647480000|2021-09-14 19:24:40|3362.96|3354.26|3363.49|3354.79|3363.83|3355.13|3362.78|3354.08|27
1631647490000|2021-09-14 19:24:50|3363.11|3354.41|3363.45|3354.75|3363.49|3354.79|3362.5|3353.8|26
1631647500000|2021-09-14 19:25:00|3363.26|3354.56|3363.38|3354.68|3363.67|3354.97|3363.16|3354.46|12
1631647510000|2021-09-14 19:25:10|3363.39|3354.69|3362.64|3353.94|3363.47|3354.77|3362.62|3353.92|23
1631647520000|2021-09-14 19:25:20|3362.61|3353.91|3362.5|3353.8|3362.67|3353.97|3362.45|3353.75|25
1631647530000|2021-09-14 19:25:30|3362.47|3353.77|3362.24|3353.54|3362.8|3354.1|3362.2|3353.5|35
1631647540000|2021-09-14 19:25:40|3362.13|3353.43|3362.09|3353.39|3362.14|3353.44|3361.72|3353.02|27
1631647550000|2021-09-14 19:25:50|3362.15|3353.45|3362.18|3353.48|3362.22|3353.52|3361.91|3353.21|29
1631647560000|2021-09-14 19:26:00|3362.19|3353.49|3363.32|3354.62|3363.55|3354.85|3362.09|3353.39|30
1631647570000|2021-09-14 19:26:10|3363.31|3354.61|3363.27|3354.57|3363.54|3354.84|3363.21|3354.51|32
1631647580000|2021-09-14 19:26:20|3363.29|3354.59|3364.73|3356.03|3364.73|3356.03|3362.78|3354.08|31
1631647590000|2021-09-14 19:26:30|3364.78|3356.08|3365.07|3356.37|3365.07|3356.37|3364.14|3355.44|34
1631647600000|2021-09-14 19:26:40|3365.05|3356.35|3364.94|3356.24|3365.17|3356.47|3364.75|3356.05|28
1631647610000|2021-09-14 19:26:50|3365.01|3356.31|3363.74|3355.04|3365.01|3356.31|3363.54|3354.84|33
1631647620000|2021-09-14 19:27:00|3363.7|3355|3364.6|3355.9|3365.17|3356.47|3363.62|3354.92|33
1631647630000|2021-09-14 19:27:10|3364.62|3355.92|3364.28|3355.58|3365.23|3356.53|3364.24|3355.54|25
1631647640000|2021-09-14 19:27:20|3364.23|3355.53|3367.76|3359.06|3367.98|3359.28|3364.2|3355.5|34
1631647650000|2021-09-14 19:27:30|3367.75|3359.05|3366.83|3358.13|3367.75|3359.05|3366.5|3357.8|31
1631647660000|2021-09-14 19:27:40|3366.84|3358.14|3365.87|3357.17|3366.88|3358.18|3365.81|3357.11|35
1631647670000|2021-09-14 19:27:50|3365.81|3357.11|3365.35|3356.65|3365.83|3357.13|3365.28|3356.58|29
1631647680000|2021-09-14 19:28:00|3365.32|3356.62|3366.71|3358.01|3366.71|3358.01|3365.26|3356.56|31
1631647690000|2021-09-14 19:28:10|3366.63|3357.93|3365.56|3356.86|3366.97|3358.27|3365.56|3356.86|33
1631647700000|2021-09-14 19:28:20|3365.67|3356.97|3365.33|3356.63|3365.73|3357.03|3365.12|3356.42|36
1631647710000|2021-09-14 19:28:30|3365.32|3356.62|3365.06|3356.36|3365.33|3356.63|3365.02|3356.32|18
1631647720000|2021-09-14 19:28:40|3365.05|3356.35|3364.96|3356.26|3365.08|3356.38|3364.96|3356.26|17
1631647730000|2021-09-14 19:28:50|3364.97|3356.27|3364.37|3355.67|3365.09|3356.39|3363.9|3355.2|23
1631647740000|2021-09-14 19:29:00|3363.9|3355.2|3363.24|3354.54|3363.9|3355.2|3363.24|3354.54|32
1631647750000|2021-09-14 19:29:10|3363.33|3354.63|3362.97|3354.27|3363.57|3354.87|3362.97|3354.27|30
1631647760000|2021-09-14 19:29:20|3363.02|3354.32|3363.08|3354.38|3363.63|3354.93|3362.92|3354.22|33
1631647770000|2021-09-14 19:29:30|3363.04|3354.34|3363.17|3354.47|3363.37|3354.67|3363.04|3354.34|20
1631647780000|2021-09-14 19:29:40|3363.15|3354.45|3363.65|3354.95|3363.65|3354.95|3363.14|3354.44|25
1631647790000|2021-09-14 19:29:50|3363.41|3354.71|3363.8|3355.1|3363.88|3355.18|3363.37|3354.67|32
1631647800000|2021-09-14 19:30:00|3363.7|3355|3363.67|3354.97|3364.03|3355.33|3363.51|3354.81|27
1631647810000|2021-09-14 19:30:10|3363.66|3354.96|3361.88|3353.18|3363.68|3354.98|3361.63|3352.93|39
1631647820000|2021-09-14 19:30:20|3361.85|3353.15|3361.77|3353.07|3361.92|3353.22|3361.71|3353.01|32
1631647830000|2021-09-14 19:30:30|3361.76|3353.06|3360.98|3352.28|3361.89|3353.19|3360.78|3352.08|35
1631647840000|2021-09-14 19:30:40|3361|3352.3|3360.98|3352.28|3361.48|3352.78|3360.94|3352.24|32
1631647850000|2021-09-14 19:30:50|3360.95|3352.25|3360.71|3352.01|3360.97|3352.27|3360.61|3351.91|31
1631647860000|2021-09-14 19:31:00|3360.72|3352.02|3360.84|3352.14|3360.84|3352.14|3360.55|3351.85|23
1631647870000|2021-09-14 19:31:10|3360.85|3352.15|3361.85|3353.15|3362.05|3353.35|3360.72|3352.02|27
1631647880000|2021-09-14 19:31:20|3361.84|3353.14|3361.87|3353.17|3362.02|3353.32|3361.82|3353.12|17
1631647890000|2021-09-14 19:31:30|3361.96|3353.26|3362.18|3353.48|3362.32|3353.62|3361.96|3353.26|25
1631647900000|2021-09-14 19:31:40|3362.11|3353.41|3362.25|3353.55|3362.25|3353.55|3362.11|3353.41|22
1631647910000|2021-09-14 19:31:50|3362.26|3353.56|3362.37|3353.67|3362.59|3353.89|3362.23|3353.53|22
1631647920000|2021-09-14 19:32:00|3362.58|3353.88|3362.08|3353.38|3362.86|3354.16|3361.84|3353.14|32
1631647930000|2021-09-14 19:32:10|3362.12|3353.42|3362.34|3353.64|3362.34|3353.64|3361.68|3352.98|30
1631647940000|2021-09-14 19:32:20|3362.03|3353.33|3361.85|3353.15|3362.33|3353.63|3361.6|3352.9|27
1631647950000|2021-09-14 19:32:30|3361.81|3353.11|3361.95|3353.25|3362.2|3353.5|3361.75|3353.05|33
1631647960000|2021-09-14 19:32:40|3361.93|3353.23|3361.78|3353.08|3362.4|3353.7|3361.69|3352.99|27
1631647970000|2021-09-14 19:32:50|3361.79|3353.09|3361.82|3353.12|3362.15|3353.45|3361.79|3353.09|26
1631647980000|2021-09-14 19:33:00|3361.81|3353.11|3362.15|3353.45|3362.15|3353.45|3361.67|3352.97|26
1631647990000|2021-09-14 19:33:10|3362.12|3353.42|3360.63|3351.93|3362.35|3353.65|3360.62|3351.92|33
1631648000000|2021-09-14 19:33:20|3360.54|3351.84|3360.13|3351.43|3360.54|3351.84|3359.91|3351.21|32
1631648010000|2021-09-14 19:33:30|3360.09|3351.39|3359.19|3350.49|3360.09|3351.39|3359.05|3350.35|36
1631648020000|2021-09-14 19:33:40|3359.17|3350.47|3357.58|3348.88|3359.17|3350.47|3357.19|3348.49|30
1631648030000|2021-09-14 19:33:50|3357.64|3348.94|3358.42|3349.72|3358.68|3349.98|3356.87|3348.17|34
1631648040000|2021-09-14 19:34:00|3358.41|3349.71|3358.85|3350.15|3359.49|3350.79|3358.28|3349.58|30
1631648050000|2021-09-14 19:34:10|3359.55|3350.85|3359.32|3350.62|3359.8|3351.1|3358.9|3350.2|28
1631648060000|2021-09-14 19:34:20|3359.33|3350.63|3359.81|3351.11|3359.81|3351.11|3358.74|3350.04|26
1631648070000|2021-09-14 19:34:30|3359.78|3351.08|3359.79|3351.09|3359.81|3351.11|3359.14|3350.44|32
1631648080000|2021-09-14 19:34:40|3359.36|3350.66|3359.04|3350.34|3359.87|3351.17|3359.04|3350.34|28
1631648090000|2021-09-14 19:34:50|3359.11|3350.41|3359.29|3350.59|3359.3|3350.6|3359.03|3350.33|16
1631648100000|2021-09-14 19:35:00|3359.31|3350.61|3359.25|3350.55|3359.45|3350.75|3358.95|3350.25|21
1631648110000|2021-09-14 19:35:10|3359.5|3350.8|3360.73|3352.03|3360.73|3352.03|3359.05|3350.35|22
1631648120000|2021-09-14 19:35:20|3360.78|3352.08|3361.27|3352.57|3361.35|3352.65|3360.78|3352.08|27
1631648130000|2021-09-14 19:35:30|3361.22|3352.52|3364.79|3356.09|3364.79|3356.09|3361.06|3352.36|30
1631648140000|2021-09-14 19:35:40|3365.13|3356.43|3366.31|3357.61|3366.47|3357.77|3365.13|3356.43|34
1631648150000|2021-09-14 19:35:50|3366.57|3357.87|3366.08|3357.38|3366.75|3358.05|3366.08|3357.38|33
1631648160000|2021-09-14 19:36:00|3366.06|3357.36|3368.11|3359.41|3368.11|3359.41|3365.63|3356.93|37
1631648170000|2021-09-14 19:36:10|3368.3|3359.6|3369.24|3360.54|3370.23|3361.53|3367.53|3358.83|33
1631648180000|2021-09-14 19:36:20|3369.11|3360.41|3372.13|3363.43|3372.21|3363.51|3368.88|3360.18|32
1631648190000|2021-09-14 19:36:30|3372.25|3363.55|3370.73|3362.03|3372.25|3363.55|3370.69|3361.99|36
1631648200000|2021-09-14 19:36:40|3370.71|3362.01|3370.19|3361.49|3370.71|3362.01|3369.69|3360.99|36
1631648210000|2021-09-14 19:36:50|3370.18|3361.48|3370.23|3361.53|3370.31|3361.61|3369.92|3361.22|20
1631648220000|2021-09-14 19:37:00|3370.37|3361.67|3370.27|3361.57|3371.36|3362.66|3370.14|3361.44|33
1631648230000|2021-09-14 19:37:10|3370.32|3361.62|3369.97|3361.27|3370.44|3361.74|3369.91|3361.21|28
1631648240000|2021-09-14 19:37:20|3369.98|3361.28|3368.6|3359.9|3369.98|3361.28|3368.5|3359.8|38
1631648250000|2021-09-14 19:37:30|3368.56|3359.86|3368.53|3359.83|3368.56|3359.86|3368.27|3359.57|16
1631648260000|2021-09-14 19:37:40|3368.51|3359.81|3368.38|3359.68|3368.68|3359.98|3368.37|3359.67|23
1631648270000|2021-09-14 19:37:50|3368.45|3359.75|3367.25|3358.55|3368.64|3359.94|3367.22|3358.52|26
1631648280000|2021-09-14 19:38:00|3367.21|3358.51|3366.17|3357.47|3367.21|3358.51|3366.04|3357.34|36
1631648290000|2021-09-14 19:38:10|3366.22|3357.52|3366.15|3357.45|3366.22|3357.52|3366.01|3357.31|22
1631648300000|2021-09-14 19:38:20|3366.16|3357.46|3365.29|3356.59|3366.16|3357.46|3365.29|3356.59|27
1631648310000|2021-09-14 19:38:30|3365.11|3356.41|3365.24|3356.54|3365.25|3356.55|3364.99|3356.29|31
1631648320000|2021-09-14 19:38:40|3365.25|3356.55|3365.37|3356.67|3365.44|3356.74|3365.23|3356.53|23
1631648330000|2021-09-14 19:38:50|3365.42|3356.72|3365.61|3356.91|3365.61|3356.91|3365.35|3356.65|18
1631648340000|2021-09-14 19:39:00|3365.6|3356.9|3365.61|3356.91|3365.61|3356.91|3364.91|3356.21|29
1631648350000|2021-09-14 19:39:10|3365.32|3356.62|3365.93|3357.23|3365.93|3357.23|3365.32|3356.62|14
1631648360000|2021-09-14 19:39:20|3365.94|3357.24|3364.86|3356.16|3366.04|3357.34|3364.54|3355.84|26
1631648370000|2021-09-14 19:39:30|3364.91|3356.21|3366.22|3357.52|3366.22|3357.52|3364.88|3356.18|30
1631648380000|2021-09-14 19:39:40|3366.17|3357.47|3365.42|3356.72|3366.28|3357.58|3365.42|3356.72|27
1631648390000|2021-09-14 19:39:50|3365.4|3356.7|3364.93|3356.23|3365.4|3356.7|3364.87|3356.17|31
1631648400000|2021-09-14 19:40:00|3364.96|3356.26|3363.63|3354.93|3365.17|3356.47|3363.63|3354.93|36
1631648410000|2021-09-14 19:40:10|3363.59|3354.89|3363.27|3354.57|3363.76|3355.06|3363.08|3354.38|37
1631648420000|2021-09-14 19:40:20|3363.32|3354.62|3363.38|3354.68|3363.38|3354.68|3363.2|3354.5|30
1631648430000|2021-09-14 19:40:30|3363.41|3354.71|3363.41|3354.71|3363.42|3354.72|3363.21|3354.51|20
1631648440000|2021-09-14 19:40:40|3363.37|3354.67|3363.49|3354.79|3363.57|3354.87|3363.23|3354.53|30
1631648450000|2021-09-14 19:40:50|3363.48|3354.78|3363.62|3354.92|3363.67|3354.97|3363.17|3354.47|29
1631648460000|2021-09-14 19:41:00|3363.65|3354.95|3363.49|3354.79|3363.66|3354.96|3363.45|3354.75|33
1631648470000|2021-09-14 19:41:10|3363.57|3354.87|3364.72|3356.02|3364.98|3356.28|3363.49|3354.79|32
1631648480000|2021-09-14 19:41:20|3364.89|3356.19|3363.46|3354.76|3365.04|3356.34|3363.46|3354.76|30
1631648490000|2021-09-14 19:41:30|3363.54|3354.84|3363.42|3354.72|3363.56|3354.86|3363.42|3354.72|29
1631648500000|2021-09-14 19:41:40|3363.31|3354.61|3361.92|3353.22|3363.31|3354.61|3361.91|3353.21|26
1631648510000|2021-09-14 19:41:50|3361.95|3353.25|3361.78|3353.08|3362.14|3353.44|3361.67|3352.97|22
1631648520000|2021-09-14 19:42:00|3361.8|3353.1|3363.19|3354.49|3363.57|3354.87|3361.74|3353.04|31
1631648530000|2021-09-14 19:42:10|3363.13|3354.43|3361.69|3352.99|3363.14|3354.44|3361.68|3352.98|34
1631648540000|2021-09-14 19:42:20|3361.71|3353.01|3360.05|3351.35|3361.71|3353.01|3360.04|3351.34|21
1631648550000|2021-09-14 19:42:30|3360.06|3351.36|3359.14|3350.44|3360.17|3351.47|3358.46|3349.76|31
1631648560000|2021-09-14 19:42:40|3359.17|3350.47|3359.24|3350.54|3359.34|3350.64|3359.06|3350.36|29
1631648570000|2021-09-14 19:42:50|3359.13|3350.43|3357.97|3349.27|3359.15|3350.45|3357.91|3349.21|29
1631648580000|2021-09-14 19:43:00|3357.94|3349.24|3359.1|3350.4|3359.16|3350.46|3357.94|3349.24|27
1631648590000|2021-09-14 19:43:10|3359.14|3350.44|3358.86|3350.16|3359.14|3350.44|3358.85|3350.15|32
1631648600000|2021-09-14 19:43:20|3358.89|3350.19|3358.73|3350.03|3358.99|3350.29|3358.73|3350.03|29
1631648610000|2021-09-14 19:43:30|3358.85|3350.15|3360.82|3352.12|3360.9|3352.2|3358.82|3350.12|36
1631648620000|2021-09-14 19:43:40|3360.86|3352.16|3362.05|3353.35|3362.05|3353.35|3360.62|3351.92|33
1631648630000|2021-09-14 19:43:50|3362.17|3353.47|3361.84|3353.14|3362.32|3353.62|3361.68|3352.98|23
1631648640000|2021-09-14 19:44:00|3361.85|3353.15|3362|3353.3|3362.17|3353.47|3361.85|3353.15|22
1631648650000|2021-09-14 19:44:10|3362.13|3353.43|3361.94|3353.24|3362.16|3353.46|3361.92|3353.22|16
1631648660000|2021-09-14 19:44:20|3361.86|3353.16|3361.77|3353.07|3361.94|3353.24|3361.71|3353.01|8
1631648670000|2021-09-14 19:44:30|3361.68|3352.98|3361.62|3352.92|3361.79|3353.09|3361.58|3352.88|13
1631648680000|2021-09-14 19:44:40|3361.73|3353.03|3361.9|3353.2|3362.11|3353.41|3361.59|3352.89|27
1631648690000|2021-09-14 19:44:50|3361.89|3353.19|3361.69|3352.99|3362.16|3353.46|3361.58|3352.88|31
1631648700000|2021-09-14 19:45:00|3361.66|3352.96|3361.76|3353.06|3361.98|3353.28|3361.66|3352.96|20
1631648710000|2021-09-14 19:45:10|3361.81|3353.11|3361.69|3352.99|3361.92|3353.22|3361.58|3352.88|27
1631648720000|2021-09-14 19:45:20|3361.79|3353.09|3362.98|3354.28|3363.12|3354.42|3361.79|3353.09|30
1631648730000|2021-09-14 19:45:30|3363.16|3354.46|3362.09|3353.39|3363.47|3354.77|3362|3353.3|36
1631648740000|2021-09-14 19:45:40|3362.2|3353.5|3362.89|3354.19|3362.92|3354.22|3362.02|3353.32|19
1631648750000|2021-09-14 19:45:50|3362.97|3354.27|3361.91|3353.21|3363.2|3354.5|3361.91|3353.21|24
1631648760000|2021-09-14 19:46:00|3361.87|3353.17|3361.78|3353.08|3361.94|3353.24|3361.53|3352.83|31
1631648770000|2021-09-14 19:46:10|3361.77|3353.07|3361.8|3353.1|3361.96|3353.26|3361.4|3352.7|21
1631648780000|2021-09-14 19:46:20|3361.83|3353.13|3361.74|3353.04|3361.99|3353.29|3361.7|3353|27
1631648790000|2021-09-14 19:46:30|3361.78|3353.08|3361.83|3353.13|3361.85|3353.15|3361.61|3352.91|22
1631648800000|2021-09-14 19:46:40|3361.85|3353.15|3361.97|3353.27|3362.14|3353.44|3361.8|3353.1|18
1631648810000|2021-09-14 19:46:50|3361.98|3353.28|3362.04|3353.34|3362.3|3353.6|3361.77|3353.07|25
1631648820000|2021-09-14 19:47:00|3362.03|3353.33|3362.01|3353.31|3362.11|3353.41|3361.99|3353.29|22
1631648830000|2021-09-14 19:47:10|3362.09|3353.39|3362.07|3353.37|3362.12|3353.42|3361.85|3353.15|26
1631648840000|2021-09-14 19:47:20|3362.05|3353.35|3362|3353.3|3362.2|3353.5|3361.8|3353.1|26
1631648850000|2021-09-14 19:47:30|3361.76|3353.06|3359.41|3350.71|3361.85|3353.15|3359.07|3350.37|35
1631648860000|2021-09-14 19:47:40|3359.37|3350.67|3359.31|3350.61|3359.55|3350.85|3359.28|3350.58|24
1631648870000|2021-09-14 19:47:50|3359.3|3350.6|3359.3|3350.6|3359.31|3350.61|3359.27|3350.57|8
1631648880000|2021-09-14 19:48:00|3359.28|3350.58|3359.16|3350.46|3359.28|3350.58|3359.07|3350.37|23
1631648890000|2021-09-14 19:48:10|3359.15|3350.45|3358.68|3349.98|3359.16|3350.46|3358.68|3349.98|18
1631648900000|2021-09-14 19:48:20|3358.43|3349.73|3358.19|3349.49|3358.61|3349.91|3358.15|3349.45|26
1631648910000|2021-09-14 19:48:30|3358.11|3349.41|3358.79|3350.09|3359.13|3350.43|3357.9|3349.2|23
1631648920000|2021-09-14 19:48:40|3358.68|3349.98|3358.73|3350.03|3358.93|3350.23|3358.6|3349.9|36
1631648930000|2021-09-14 19:48:50|3358.7|3350|3358.73|3350.03|3358.79|3350.09|3358.68|3349.98|26
1631648940000|2021-09-14 19:49:00|3358.72|3350.02|3357.35|3348.65|3358.77|3350.07|3357.35|3348.65|22
1631648950000|2021-09-14 19:49:10|3357.34|3348.64|3357.81|3349.11|3357.81|3349.11|3357.34|3348.64|20
1631648960000|2021-09-14 19:49:20|3357.82|3349.12|3357.84|3349.14|3358.05|3349.35|3357.79|3349.09|26
1631648970000|2021-09-14 19:49:30|3357.85|3349.15|3357.68|3348.98|3357.86|3349.16|3357.68|3348.98|16
1631648980000|2021-09-14 19:49:40|3357.57|3348.87|3356.28|3347.58|3357.65|3348.95|3355.88|3347.18|37
1631648990000|2021-09-14 19:49:50|3356.29|3347.59|3356.61|3347.91|3356.67|3347.97|3356.29|3347.59|25
1631649000000|2021-09-14 19:50:00|3356.67|3347.97|3356.48|3347.78|3356.94|3348.24|3356.36|3347.66|26
1631649010000|2021-09-14 19:50:10|3356.46|3347.76|3355.7|3347|3356.71|3348.01|3355.52|3346.82|33
1631649020000|2021-09-14 19:50:20|3355.64|3346.94|3356.04|3347.34|3356.06|3347.36|3355.37|3346.67|31
1631649030000|2021-09-14 19:50:30|3356.15|3347.45|3357.51|3348.81|3357.57|3348.87|3356.15|3347.45|36
1631649040000|2021-09-14 19:50:40|3357.42|3348.72|3357.66|3348.96|3358.36|3349.66|3357.42|3348.72|32
1631649050000|2021-09-14 19:50:50|3357.64|3348.94|3357.49|3348.79|3358.01|3349.31|3357.43|3348.73|35
1631649060000|2021-09-14 19:51:00|3357.48|3348.78|3357.87|3349.17|3357.94|3349.24|3357.43|3348.73|33
1631649070000|2021-09-14 19:51:10|3357.81|3349.11|3358.82|3350.12|3358.82|3350.12|3357.81|3349.11|32
1631649080000|2021-09-14 19:51:20|3358.84|3350.14|3359.17|3350.47|3359.2|3350.5|3358.57|3349.87|32
1631649090000|2021-09-14 19:51:30|3358.79|3350.09|3357.94|3349.24|3359.2|3350.5|3357.91|3349.21|31
1631649100000|2021-09-14 19:51:40|3358.01|3349.31|3357.68|3348.98|3358.22|3349.52|3357.39|3348.69|31
1631649110000|2021-09-14 19:51:50|3357.47|3348.77|3358.84|3350.14|3358.84|3350.14|3357.13|3348.43|25
1631649120000|2021-09-14 19:52:00|3358.75|3350.05|3358.01|3349.31|3359.58|3350.88|3357.93|3349.23|35
1631649130000|2021-09-14 19:52:10|3358|3349.3|3356.88|3348.18|3358|3349.3|3356.8|3348.1|31
1631649140000|2021-09-14 19:52:20|3356.86|3348.16|3356.52|3347.82|3356.93|3348.23|3356.26|3347.56|31
1631649150000|2021-09-14 19:52:30|3356.5|3347.8|3355.77|3347.07|3356.5|3347.8|3355.77|3347.07|25
1631649160000|2021-09-14 19:52:40|3355.82|3347.12|3355.65|3346.95|3355.82|3347.12|3355.54|3346.84|29
1631649170000|2021-09-14 19:52:50|3355.63|3346.93|3355.29|3346.59|3355.65|3346.95|3355.25|3346.55|30
1631649180000|2021-09-14 19:53:00|3355.27|3346.57|3355.35|3346.65|3355.54|3346.84|3355.27|3346.57|28
1631649190000|2021-09-14 19:53:10|3355.37|3346.67|3355.07|3346.37|3355.38|3346.68|3355.04|3346.34|16
1631649200000|2021-09-14 19:53:20|3355.06|3346.36|3355.5|3346.8|3355.54|3346.84|3355.06|3346.36|29
1631649210000|2021-09-14 19:53:30|3355.25|3346.55|3355.25|3346.55|3355.57|3346.87|3355.18|3346.48|32
1631649220000|2021-09-14 19:53:40|3355.22|3346.52|3355.88|3347.18|3356.1|3347.4|3355.17|3346.47|31
1631649230000|2021-09-14 19:53:50|3355.91|3347.21|3355.81|3347.11|3356.28|3347.58|3355.7|3347|32
1631649240000|2021-09-14 19:54:00|3355.77|3347.07|3355.51|3346.81|3355.82|3347.12|3355.26|3346.56|31
1631649250000|2021-09-14 19:54:10|3355.33|3346.63|3355.61|3346.91|3355.62|3346.92|3355.18|3346.48|30
1631649260000|2021-09-14 19:54:20|3355.39|3346.69|3355.71|3347.01|3355.88|3347.18|3355.27|3346.57|34
1631649270000|2021-09-14 19:54:30|3355.94|3347.24|3355.78|3347.08|3356.03|3347.33|3355.68|3346.98|32
1631649280000|2021-09-14 19:54:40|3355.82|3347.12|3355.85|3347.15|3356.68|3347.98|3355.69|3346.99|28
1631649290000|2021-09-14 19:54:50|3355.52|3346.82|3355.02|3346.32|3355.57|3346.87|3354.81|3346.11|26
1631649300000|2021-09-14 19:55:00|3355.01|3346.31|3354.62|3345.92|3355.05|3346.35|3354.55|3345.85|30
1631649310000|2021-09-14 19:55:10|3354.6|3345.9|3355.54|3346.84|3355.54|3346.84|3354.56|3345.86|21
1631649320000|2021-09-14 19:55:20|3355.65|3346.95|3355.64|3346.94|3355.68|3346.98|3355.57|3346.87|27
1631649330000|2021-09-14 19:55:30|3355.63|3346.93|3356.1|3347.4|3356.49|3347.79|3355.63|3346.93|32
1631649340000|2021-09-14 19:55:40|3356.23|3347.53|3355.28|3346.58|3356.28|3347.58|3355.04|3346.34|32
1631649350000|2021-09-14 19:55:50|3355.04|3346.34|3355.6|3346.9|3355.62|3346.92|3355.04|3346.34|28
1631649360000|2021-09-14 19:56:00|3355.84|3347.14|3356.66|3347.96|3356.68|3347.98|3355.5|3346.8|36
1631649370000|2021-09-14 19:56:10|3356.89|3348.19|3356.24|3347.54|3356.93|3348.23|3356.24|3347.54|28
1631649380000|2021-09-14 19:56:20|3356.27|3347.57|3355.74|3347.04|3356.27|3347.57|3355.71|3347.01|28
1631649390000|2021-09-14 19:56:30|3355.76|3347.06|3355.82|3347.12|3355.94|3347.24|3355.74|3347.04|22
1631649400000|2021-09-14 19:56:40|3355.8|3347.1|3356.23|3347.53|3356.51|3347.81|3355.8|3347.1|26
1631649410000|2021-09-14 19:56:50|3356.18|3347.48|3355.99|3347.29|3356.62|3347.92|3355.97|3347.27|23
1631649420000|2021-09-14 19:57:00|3355.94|3347.24|3354.16|3345.46|3355.95|3347.25|3354.04|3345.34|30
1631649430000|2021-09-14 19:57:10|3354.17|3345.47|3354.54|3345.84|3354.72|3346.02|3354.04|3345.34|35
1631649440000|2021-09-14 19:57:20|3354.32|3345.62|3354.61|3345.91|3354.77|3346.07|3354.32|3345.62|36
1631649450000|2021-09-14 19:57:30|3354.54|3345.84|3354.71|3346.01|3354.83|3346.13|3354.54|3345.84|31
1631649460000|2021-09-14 19:57:40|3354.7|3346|3354.71|3346.01|3354.82|3346.12|3354.6|3345.9|32
1631649470000|2021-09-14 19:57:50|3354.73|3346.03|3353.56|3344.86|3354.79|3346.09|3353.56|3344.86|33
1631649480000|2021-09-14 19:58:00|3353.9|3345.2|3354.74|3346.04|3354.77|3346.07|3353.9|3345.2|22
1631649490000|2021-09-14 19:58:10|3354.77|3346.07|3354.66|3345.96|3354.77|3346.07|3354.52|3345.82|23
1631649500000|2021-09-14 19:58:20|3354.65|3345.95|3354.58|3345.88|3354.78|3346.08|3354.27|3345.57|29
1631649510000|2021-09-14 19:58:30|3354.73|3346.03|3354.61|3345.91|3354.73|3346.03|3354.57|3345.87|9
1631649520000|2021-09-14 19:58:40|3354.6|3345.9|3354.43|3345.73|3354.65|3345.95|3354.31|3345.61|19
1631649530000|2021-09-14 19:58:50|3354.45|3345.75|3354.64|3345.94|3354.87|3346.17|3354.45|3345.75|21
1631649540000|2021-09-14 19:59:00|3354.7|3346|3354.31|3345.61|3354.95|3346.25|3354.31|3345.61|31
1631649550000|2021-09-14 19:59:10|3354.46|3345.76|3354.23|3345.53|3354.76|3346.06|3354.2|3345.5|30
1631649560000|2021-09-14 19:59:20|3354.26|3345.56|3353.38|3344.68|3354.46|3345.76|3352.86|3344.16|35
1631649570000|2021-09-14 19:59:30|3353.25|3344.55|3354.08|3345.38|3354.54|3345.84|3353.25|3344.55|31
1631649580000|2021-09-14 19:59:40|3354.02|3345.32|3354.93|3346.23|3354.93|3346.23|3353|3344.3|32
1631649590000|2021-09-14 19:59:50|3354.92|3346.22|3354.87|3346.17|3354.94|3346.24|3354.51|3345.81|31
1631649600000|2021-09-14 20:00:00|3354.93|3346.23|3353.55|3344.85|3355.09|3346.39|3353.55|3344.85|30
1631649610000|2021-09-14 20:00:10|3353.83|3345.13|3354.23|3345.53|3354.65|3345.95|3353.61|3344.91|35
1631649620000|2021-09-14 20:00:20|3354.18|3345.48|3354.41|3345.71|3354.66|3345.96|3354.09|3345.39|29
1631649630000|2021-09-14 20:00:30|3354.45|3345.75|3354.87|3346.17|3355.48|3346.78|3354.45|3345.75|31
1631649640000|2021-09-14 20:00:40|3354.84|3346.14|3355.06|3346.36|3355.18|3346.48|3354.83|3346.13|33
1631649650000|2021-09-14 20:00:50|3355.03|3346.33|3355.28|3346.58|3355.62|3346.92|3355|3346.3|38
1631649660000|2021-09-14 20:01:00|3355.31|3346.61|3356.03|3347.33|3356.07|3347.37|3355.17|3346.47|32
1631649670000|2021-09-14 20:01:10|3356.25|3347.55|3357.31|3348.61|3357.37|3348.67|3356.25|3347.55|35
1631649680000|2021-09-14 20:01:20|3357.3|3348.6|3358.06|3349.36|3358.44|3349.74|3357.29|3348.59|30
1631649690000|2021-09-14 20:01:30|3358.36|3349.66|3357.85|3349.15|3358.51|3349.81|3357.85|3349.15|32
1631649700000|2021-09-14 20:01:40|3358.39|3349.69|3358.34|3349.64|3358.57|3349.87|3358.34|3349.64|32
1631649710000|2021-09-14 20:01:50|3358.28|3349.58|3360.29|3351.59|3360.34|3351.64|3358.28|3349.58|32
1631649720000|2021-09-14 20:02:00|3360.26|3351.56|3360.56|3351.86|3360.61|3351.91|3360.2|3351.5|22
1631649730000|2021-09-14 20:02:10|3360.46|3351.76|3360.89|3352.19|3360.89|3352.19|3360.41|3351.71|14
1631649740000|2021-09-14 20:02:20|3361|3352.3|3363.82|3355.12|3363.82|3355.12|3360.96|3352.26|29
1631649750000|2021-09-14 20:02:30|3364.29|3355.59|3365.77|3357.07|3365.82|3357.12|3363.82|3355.12|35
1631649760000|2021-09-14 20:02:40|3365.88|3357.18|3365.8|3357.1|3366.19|3357.49|3365.77|3357.07|33
1631649770000|2021-09-14 20:02:50|3365.7|3357|3365.99|3357.29|3366.04|3357.34|3365.7|3357|31
1631649780000|2021-09-14 20:03:00|3366.01|3357.31|3365.91|3357.21|3366.01|3357.31|3365.75|3357.05|33
1631649790000|2021-09-14 20:03:10|3365.95|3357.25|3365.99|3357.29|3366.05|3357.35|3365.84|3357.14|36
1631649800000|2021-09-14 20:03:20|3366.5|3357.8|3367.39|3358.69|3367.47|3358.77|3366.5|3357.8|29
1631649810000|2021-09-14 20:03:30|3367.5|3358.8|3367.52|3358.82|3367.57|3358.87|3367.37|3358.67|22
1631649820000|2021-09-14 20:03:40|3367.54|3358.84|3367.56|3358.86|3368.14|3359.44|3367.29|3358.59|28
1631649830000|2021-09-14 20:03:50|3367.38|3358.68|3367.01|3358.31|3367.99|3359.29|3366.99|3358.29|34
1631649840000|2021-09-14 20:04:00|3366.91|3358.21|3365.85|3357.15|3367.1|3358.4|3365.85|3357.15|34
1631649850000|2021-09-14 20:04:10|3365.87|3357.17|3365.85|3357.15|3366.01|3357.31|3365.74|3357.04|34
1631649860000|2021-09-14 20:04:20|3365.84|3357.14|3364.45|3355.75|3365.85|3357.15|3364.45|3355.75|33
1631649870000|2021-09-14 20:04:30|3364.21|3355.51|3364.33|3355.63|3364.64|3355.94|3364.14|3355.44|34
1631649880000|2021-09-14 20:04:40|3364.37|3355.67|3364.32|3355.62|3364.41|3355.71|3364.13|3355.43|32
1631649890000|2021-09-14 20:04:50|3364.26|3355.56|3364.28|3355.58|3364.41|3355.71|3364.21|3355.51|33
1631649900000|2021-09-14 20:05:00|3364.25|3355.55|3364.72|3356.02|3364.77|3356.07|3364.25|3355.55|23
1631649910000|2021-09-14 20:05:10|3364.73|3356.03|3365.53|3356.83|3365.53|3356.83|3364.19|3355.49|36
1631649920000|2021-09-14 20:05:20|3365.37|3356.67|3364.84|3356.14|3365.76|3357.06|3364.39|3355.69|34
1631649930000|2021-09-14 20:05:30|3364.79|3356.09|3366.44|3357.74|3366.49|3357.79|3364.28|3355.58|35
1631649940000|2021-09-14 20:05:40|3366.55|3357.85|3366.25|3357.55|3366.79|3358.09|3366.2|3357.5|33
1631649950000|2021-09-14 20:05:50|3366.24|3357.54|3366.28|3357.58|3366.5|3357.8|3366.19|3357.49|33
1631649960000|2021-09-14 20:06:00|3366.3|3357.6|3364.14|3355.44|3366.3|3357.6|3364.13|3355.43|31
1631649970000|2021-09-14 20:06:10|3364.3|3355.6|3363.25|3354.55|3364.45|3355.75|3363.24|3354.54|35
1631649980000|2021-09-14 20:06:20|3363.22|3354.52|3361.34|3352.64|3363.42|3354.72|3361.34|3352.64|31
1631649990000|2021-09-14 20:06:30|3361.3|3352.6|3361.23|3352.53|3362.14|3353.44|3361.21|3352.51|32
1631650000000|2021-09-14 20:06:40|3361.18|3352.48|3361.47|3352.77|3361.52|3352.82|3361.16|3352.46|31
1631650010000|2021-09-14 20:06:50|3361.45|3352.75|3361.16|3352.46|3361.45|3352.75|3361.1|3352.4|25
1631650020000|2021-09-14 20:07:00|3361.15|3352.45|3360.55|3351.85|3361.16|3352.46|3360.08|3351.38|28
1631650030000|2021-09-14 20:07:10|3360.15|3351.45|3357.95|3349.25|3360.63|3351.93|3357.95|3349.25|33
1631650040000|2021-09-14 20:07:20|3357.91|3349.21|3357.53|3348.83|3358.22|3349.52|3357.48|3348.78|38
1631650050000|2021-09-14 20:07:30|3357.33|3348.63|3357.75|3349.05|3357.79|3349.09|3356.17|3347.47|38
1631650060000|2021-09-14 20:07:40|3357.81|3349.11|3357.88|3349.18|3357.9|3349.2|3357.46|3348.76|32
1631650070000|2021-09-14 20:07:50|3357.82|3349.12|3357.56|3348.86|3357.82|3349.12|3357.03|3348.33|34
1631650080000|2021-09-14 20:08:00|3357.58|3348.88|3356.62|3347.92|3357.85|3349.15|3356.62|3347.92|33
1631650090000|2021-09-14 20:08:10|3356.58|3347.88|3356.15|3347.45|3356.76|3348.06|3355.75|3347.05|32
1631650100000|2021-09-14 20:08:20|3356.11|3347.41|3356.4|3347.7|3356.59|3347.89|3356.11|3347.41|31
1631650110000|2021-09-14 20:08:30|3356.44|3347.74|3355.24|3346.54|3356.44|3347.74|3354.8|3346.1|32
1631650120000|2021-09-14 20:08:40|3355.25|3346.55|3355.15|3346.45|3355.51|3346.81|3355.03|3346.33|28
1631650130000|2021-09-14 20:08:50|3355.17|3346.47|3355.39|3346.69|3356.1|3347.4|3355.08|3346.38|34
1631650140000|2021-09-14 20:09:00|3355.33|3346.63|3355.03|3346.33|3355.33|3346.63|3354.61|3345.91|25
1631650150000|2021-09-14 20:09:10|3354.59|3345.89|3354.91|3346.21|3355.16|3346.46|3354.57|3345.87|29
1631650160000|2021-09-14 20:09:20|3354.94|3346.24|3355.1|3346.4|3355.47|3346.77|3354.93|3346.23|33
1631650170000|2021-09-14 20:09:30|3355.16|3346.46|3354.73|3346.03|3355.28|3346.58|3354.57|3345.87|35
1631650180000|2021-09-14 20:09:40|3354.87|3346.17|3355.52|3346.82|3355.52|3346.82|3354.87|3346.17|34
1631650190000|2021-09-14 20:09:50|3355.11|3346.41|3355.2|3346.5|3355.53|3346.83|3355.11|3346.41|35
1631650200000|2021-09-14 20:10:00|3354.93|3346.23|3355.12|3346.42|3355.13|3346.43|3354.06|3345.36|34
1631650210000|2021-09-14 20:10:10|3355.1|3346.4|3354.86|3346.16|3355.1|3346.4|3354.73|3346.03|36
1631650220000|2021-09-14 20:10:20|3354.74|3346.04|3359.01|3350.31|3359.01|3350.31|3354.74|3346.04|37
1631650230000|2021-09-14 20:10:30|3359.04|3350.34|3359.03|3350.33|3359.41|3350.71|3358.98|3350.28|32
1631650240000|2021-09-14 20:10:40|3358.94|3350.24|3356.99|3348.29|3358.94|3350.24|3356.91|3348.21|31
1631650250000|2021-09-14 20:10:50|3357.08|3348.38|3355.36|3346.66|3357.08|3348.38|3355.33|3346.63|36
1631650260000|2021-09-14 20:11:00|3355.38|3346.68|3355.4|3346.7|3355.43|3346.73|3355.3|3346.6|24
1631650270000|2021-09-14 20:11:10|3355.43|3346.73|3356.81|3348.11|3356.82|3348.12|3355.31|3346.61|27
1631650280000|2021-09-14 20:11:20|3356.82|3348.12|3356.99|3348.29|3357.09|3348.39|3356.82|3348.12|16
1631650290000|2021-09-14 20:11:30|3356.73|3348.03|3358.57|3349.87|3358.57|3349.87|3356.73|3348.03|32
1631650300000|2021-09-14 20:11:40|3358.52|3349.82|3359.74|3351.04|3359.77|3351.07|3358.52|3349.82|37
1631650310000|2021-09-14 20:11:50|3359.83|3351.13|3360.02|3351.32|3360.52|3351.82|3359.67|3350.97|37
1631650320000|2021-09-14 20:12:00|3360.03|3351.33|3359.28|3350.58|3360.08|3351.38|3358.58|3349.88|33
1631650330000|2021-09-14 20:12:10|3359.72|3351.02|3361.14|3352.44|3361.16|3352.46|3359.53|3350.83|35
1631650340000|2021-09-14 20:12:20|3361.09|3352.39|3362.12|3353.42|3362.22|3353.52|3361.07|3352.37|39
1631650350000|2021-09-14 20:12:30|3362.05|3353.35|3362.2|3353.5|3362.22|3353.52|3361.77|3353.07|33
1631650360000|2021-09-14 20:12:40|3362.16|3353.46|3362.23|3353.53|3362.63|3353.93|3362.16|3353.46|34
1631650370000|2021-09-14 20:12:50|3362.16|3353.46|3361.95|3353.25|3362.16|3353.46|3361.5|3352.8|29
1631650380000|2021-09-14 20:13:00|3361.98|3353.28|3362.4|3353.7|3362.4|3353.7|3361.97|3353.27|27
1631650390000|2021-09-14 20:13:10|3362.51|3353.81|3362.62|3353.92|3363.11|3354.41|3362.51|3353.81|25
1631650400000|2021-09-14 20:13:20|3362.73|3354.03|3362.49|3353.79|3362.73|3354.03|3361.62|3352.92|32
1631650410000|2021-09-14 20:13:30|3362.5|3353.8|3362.7|3354|3362.82|3354.12|3362.43|3353.73|24
1631650420000|2021-09-14 20:13:40|3362.95|3354.25|3363.22|3354.52|3363.28|3354.58|3362.95|3354.25|24
1631650430000|2021-09-14 20:13:50|3363.23|3354.53|3364.27|3355.57|3364.52|3355.82|3363.23|3354.53|29
1631650440000|2021-09-14 20:14:00|3364.21|3355.51|3362.96|3354.26|3364.29|3355.59|3362.78|3354.08|37
1631650450000|2021-09-14 20:14:10|3362.78|3354.08|3362.23|3353.53|3362.78|3354.08|3362.02|3353.32|34
1631650460000|2021-09-14 20:14:20|3362.17|3353.47|3361.91|3353.21|3362.49|3353.79|3361.91|3353.21|32
1631650470000|2021-09-14 20:14:30|3361.9|3353.2|3361.78|3353.08|3361.9|3353.2|3360.77|3352.07|33
1631650480000|2021-09-14 20:14:40|3361.72|3353.02|3362|3353.3|3362.38|3353.68|3361.71|3353.01|28
1631650490000|2021-09-14 20:14:50|3362.07|3353.37|3361.92|3353.22|3362.07|3353.37|3361.62|3352.92|28
1631650500000|2021-09-14 20:15:00|3362|3353.3|3361.26|3352.56|3362.06|3353.36|3360.84|3352.14|38
1631650510000|2021-09-14 20:15:10|3361.09|3352.39|3361.35|3352.65|3361.62|3352.92|3360.75|3352.05|33
1631650520000|2021-09-14 20:15:20|3361.46|3352.76|3360.19|3351.49|3361.46|3352.76|3359.53|3350.83|36
1631650530000|2021-09-14 20:15:30|3360.2|3351.5|3361.32|3352.62|3361.45|3352.75|3360.2|3351.5|37
1631650540000|2021-09-14 20:15:40|3361.29|3352.59|3361.88|3353.18|3361.9|3353.2|3361.11|3352.41|32
1631650550000|2021-09-14 20:15:50|3361.98|3353.28|3360.18|3351.48|3362|3353.3|3360.18|3351.48|34
1631650560000|2021-09-14 20:16:00|3360.24|3351.54|3361.56|3352.86|3361.68|3352.98|3360.15|3351.45|31
1631650570000|2021-09-14 20:16:10|3361.52|3352.82|3361.47|3352.77|3361.77|3353.07|3361.42|3352.72|32
1631650580000|2021-09-14 20:16:20|3361.38|3352.68|3359.77|3351.07|3361.38|3352.68|3359.73|3351.03|29
1631650590000|2021-09-14 20:16:30|3359.86|3351.16|3360.24|3351.54|3360.25|3351.55|3359.63|3350.93|35
1631650600000|2021-09-14 20:16:40|3360.29|3351.59|3361.2|3352.5|3361.37|3352.67|3360.28|3351.58|35
1631650610000|2021-09-14 20:16:50|3361.23|3352.53|3361.9|3353.2|3361.9|3353.2|3361.23|3352.53|31
1631650620000|2021-09-14 20:17:00|3361.84|3353.14|3362.49|3353.79|3362.76|3354.06|3361.84|3353.14|35
1631650630000|2021-09-14 20:17:10|3362.4|3353.7|3363.55|3354.85|3363.76|3355.06|3362.4|3353.7|37
1631650640000|2021-09-14 20:17:20|3363.6|3354.9|3363.64|3354.94|3363.89|3355.19|3363.6|3354.9|28
1631650650000|2021-09-14 20:17:30|3363.67|3354.97|3363.46|3354.76|3363.86|3355.16|3363.45|3354.75|26
1631650660000|2021-09-14 20:17:40|3363.41|3354.71|3364.11|3355.41|3364.12|3355.42|3363.14|3354.44|29
1631650670000|2021-09-14 20:17:50|3364.07|3355.37|3363.75|3355.05|3364.09|3355.39|3363.51|3354.81|22
1631650680000|2021-09-14 20:18:00|3363.7|3355|3362.94|3354.24|3363.7|3355|3362.44|3353.74|30
1631650690000|2021-09-14 20:18:10|3362.9|3354.2|3361.45|3352.75|3362.97|3354.27|3361.39|3352.69|35
1631650700000|2021-09-14 20:18:20|3361.44|3352.74|3361.08|3352.38|3361.59|3352.89|3361.04|3352.34|24
1631650710000|2021-09-14 20:18:30|3361.09|3352.39|3360.49|3351.79|3361.09|3352.39|3360.38|3351.68|34
1631650720000|2021-09-14 20:18:40|3360.72|3352.02|3360.85|3352.15|3361|3352.3|3360.68|3351.98|30
1631650730000|2021-09-14 20:18:50|3360.87|3352.17|3361.3|3352.6|3361.3|3352.6|3360.63|3351.93|25
1631650740000|2021-09-14 20:19:00|3361.24|3352.54|3362.88|3354.18|3363.17|3354.47|3361.24|3352.54|34
1631650750000|2021-09-14 20:19:10|3363.02|3354.32|3363.73|3355.03|3363.82|3355.12|3363.02|3354.32|33
1631650760000|2021-09-14 20:19:20|3363.76|3355.06|3363.77|3355.07|3363.89|3355.19|3363.61|3354.91|29
1631650770000|2021-09-14 20:19:30|3363.66|3354.96|3364.07|3355.37|3364.3|3355.6|3363.66|3354.96|35
1631650780000|2021-09-14 20:19:40|3364.08|3355.38|3364.29|3355.59|3364.41|3355.71|3363.96|3355.26|29
1631650790000|2021-09-14 20:19:50|3364.24|3355.54|3364.37|3355.67|3364.37|3355.67|3364.17|3355.47|25
1631650800000|2021-09-14 20:20:00|3364.24|3355.54|3361.23|3352.53|3364.37|3355.67|3360.92|3352.22|32
1631650810000|2021-09-14 20:20:10|3360.96|3352.26|3360.38|3351.68|3361.22|3352.52|3360.38|3351.68|37
1631650820000|2021-09-14 20:20:20|3360.24|3351.54|3360.52|3351.82|3360.53|3351.83|3359.1|3350.4|35
1631650830000|2021-09-14 20:20:30|3360.53|3351.83|3360.61|3351.91|3360.69|3351.99|3360.29|3351.59|28
1631650840000|2021-09-14 20:20:40|3360.6|3351.9|3360.39|3351.69|3360.6|3351.9|3360.37|3351.67|15
1631650850000|2021-09-14 20:20:50|3360.41|3351.71|3360.18|3351.48|3360.45|3351.75|3360.18|3351.48|28
1631650860000|2021-09-14 20:21:00|3360.33|3351.63|3360.27|3351.57|3360.39|3351.69|3360.17|3351.47|28
1631650870000|2021-09-14 20:21:10|3360.07|3351.37|3359.99|3351.29|3360.07|3351.37|3359.68|3350.98|30
1631650880000|2021-09-14 20:21:20|3360.01|3351.31|3360.54|3351.84|3360.97|3352.27|3360.01|3351.31|33
1631650890000|2021-09-14 20:21:30|3360.5|3351.8|3360.74|3352.04|3361.01|3352.31|3360.39|3351.69|35
1631650900000|2021-09-14 20:21:40|3360.7|3352|3360.72|3352.02|3360.91|3352.21|3360.58|3351.88|26
1631650910000|2021-09-14 20:21:50|3360.64|3351.94|3360.6|3351.9|3361.22|3352.52|3360.58|3351.88|33
1631650920000|2021-09-14 20:22:00|3360.59|3351.89|3360.19|3351.49|3360.63|3351.93|3359.97|3351.27|32
1631650930000|2021-09-14 20:22:10|3360.2|3351.5|3361.43|3352.73|3362.25|3353.55|3360.17|3351.47|39
1631650940000|2021-09-14 20:22:20|3361.5|3352.8|3362.08|3353.38|3362.11|3353.41|3361.49|3352.79|36
1631650950000|2021-09-14 20:22:30|3362.09|3353.39|3362.27|3353.57|3362.51|3353.81|3361.86|3353.16|35
1631650960000|2021-09-14 20:22:40|3362.43|3353.73|3362.65|3353.95|3362.72|3354.02|3362.33|3353.63|35
1631650970000|2021-09-14 20:22:50|3362.66|3353.96|3363.05|3354.35|3363.29|3354.59|3362.64|3353.94|33
1631650980000|2021-09-14 20:23:00|3363.1|3354.4|3363.07|3354.37|3363.31|3354.61|3362.99|3354.29|34
1631650990000|2021-09-14 20:23:10|3363.02|3354.32|3363.77|3355.07|3363.88|3355.18|3363.02|3354.32|35
1631651000000|2021-09-14 20:23:20|3363.78|3355.08|3363.94|3355.24|3363.94|3355.24|3363.75|3355.05|33
1631651010000|2021-09-14 20:23:30|3363.99|3355.29|3364.12|3355.42|3364.23|3355.53|3363.97|3355.27|34
1631651020000|2021-09-14 20:23:40|3364.07|3355.37|3364.25|3355.55|3364.36|3355.66|3364.01|3355.31|31
1631651030000|2021-09-14 20:23:50|3364.24|3355.54|3367.88|3359.18|3368.06|3359.36|3364.24|3355.54|27
1631651040000|2021-09-14 20:24:00|3367.99|3359.29|3368.94|3360.24|3368.96|3360.26|3367.77|3359.07|34
1631651050000|2021-09-14 20:24:10|3368.9|3360.2|3367.98|3359.28|3369.17|3360.47|3367.87|3359.17|34
1631651060000|2021-09-14 20:24:20|3367.8|3359.1|3366.47|3357.77|3367.8|3359.1|3366.32|3357.62|36
1631651070000|2021-09-14 20:24:30|3366.46|3357.76|3366.28|3357.58|3366.98|3358.28|3366.23|3357.53|35
1631651080000|2021-09-14 20:24:40|3366.24|3357.54|3366.64|3357.94|3366.79|3358.09|3365.21|3356.51|34
1631651090000|2021-09-14 20:24:50|3366.61|3357.91|3365.99|3357.29|3366.76|3358.06|3365.58|3356.88|37
1631651100000|2021-09-14 20:25:00|3366.02|3357.32|3365.97|3357.27|3366.32|3357.62|3365.88|3357.18|34
1631651110000|2021-09-14 20:25:10|3366|3357.3|3366.08|3357.38|3366.15|3357.45|3365.96|3357.26|27
1631651120000|2021-09-14 20:25:20|3366.12|3357.42|3366.1|3357.4|3366.17|3357.47|3365.9|3357.2|28
1631651130000|2021-09-14 20:25:30|3366.09|3357.39|3366.08|3357.38|3366.19|3357.49|3365.94|3357.24|28
1631651140000|2021-09-14 20:25:40|3366.04|3357.34|3366.97|3358.27|3366.97|3358.27|3365.98|3357.28|32
1631651150000|2021-09-14 20:25:50|3366.96|3358.26|3366.78|3358.08|3367|3358.3|3366.78|3358.08|30
1631651160000|2021-09-14 20:26:00|3366.81|3358.11|3364.79|3356.09|3366.96|3358.26|3364.78|3356.08|36
1631651170000|2021-09-14 20:26:10|3364.73|3356.03|3364.61|3355.91|3364.75|3356.05|3364.52|3355.82|34
1631651180000|2021-09-14 20:26:20|3364.6|3355.9|3364.7|3356|3364.75|3356.05|3364.5|3355.8|33
1631651190000|2021-09-14 20:26:30|3364.68|3355.98|3363.19|3354.49|3364.75|3356.05|3363.05|3354.35|36
1631651200000|2021-09-14 20:26:40|3363.12|3354.42|3363.2|3354.5|3363.27|3354.57|3363|3354.3|32
1631651210000|2021-09-14 20:26:50|3363.21|3354.51|3363.29|3354.59|3363.36|3354.66|3363.14|3354.44|32
1631651220000|2021-09-14 20:27:00|3363.27|3354.57|3363.34|3354.64|3363.53|3354.83|3363.19|3354.49|30
1631651230000|2021-09-14 20:27:10|3363.35|3354.65|3364.6|3355.9|3365.36|3356.66|3363.33|3354.63|34
1631651240000|2021-09-14 20:27:20|3364.58|3355.88|3365.02|3356.32|3365.25|3356.55|3364.47|3355.77|30
1631651250000|2021-09-14 20:27:30|3365.16|3356.46|3363.16|3354.46|3365.16|3356.46|3363.11|3354.41|30
1631651260000|2021-09-14 20:27:40|3363.28|3354.58|3362.18|3353.48|3363.41|3354.71|3362.09|3353.39|28
1631651270000|2021-09-14 20:27:50|3362.33|3353.63|3362.37|3353.67|3362.83|3354.13|3362.3|3353.6|31
1631651280000|2021-09-14 20:28:00|3362.32|3353.62|3362.27|3353.57|3362.66|3353.96|3362.25|3353.55|26
1631651290000|2021-09-14 20:28:10|3362.2|3353.5|3361.55|3352.85|3362.23|3353.53|3361.55|3352.85|29
1631651300000|2021-09-14 20:28:20|3361.54|3352.84|3363.45|3354.75|3363.53|3354.83|3361.54|3352.84|38
1631651310000|2021-09-14 20:28:30|3363.44|3354.74|3363.77|3355.07|3363.77|3355.07|3363.44|3354.74|21
1631651320000|2021-09-14 20:28:40|3363.76|3355.06|3364.28|3355.58|3364.92|3356.22|3363.76|3355.06|33
1631651330000|2021-09-14 20:28:50|3364.22|3355.52|3364.55|3355.85|3364.6|3355.9|3364.07|3355.37|36
1631651340000|2021-09-14 20:29:00|3364.5|3355.8|3364.77|3356.07|3364.79|3356.09|3364.45|3355.75|32
1631651350000|2021-09-14 20:29:10|3364.79|3356.09|3365.24|3356.54|3365.24|3356.54|3364.54|3355.84|32
1631651360000|2021-09-14 20:29:20|3365.16|3356.46|3365.9|3357.2|3365.9|3357.2|3365.16|3356.46|33
1631651370000|2021-09-14 20:29:30|3365.92|3357.22|3367.43|3358.73|3367.73|3359.03|3365.81|3357.11|27
1631651380000|2021-09-14 20:29:40|3367.32|3358.62|3366.51|3357.81|3367.44|3358.74|3366.48|3357.78|20
1631651390000|2021-09-14 20:29:50|3366.67|3357.97|3367.9|3359.2|3367.9|3359.2|3366.28|3357.58|23
1631651400000|2021-09-14 20:30:00|3367.91|3359.21|3366.84|3358.14|3368.41|3359.71|3366.72|3358.02|26
1631651410000|2021-09-14 20:30:10|3366.39|3357.69|3366.5|3357.8|3366.68|3357.98|3366.1|3357.4|19
1631651420000|2021-09-14 20:30:20|3366.49|3357.79|3367.1|3358.4|3367.28|3358.58|3366.31|3357.61|25
1631651430000|2021-09-14 20:30:30|3367.05|3358.35|3366.13|3357.43|3367.15|3358.45|3366.12|3357.42|27
1631651440000|2021-09-14 20:30:40|3366.12|3357.42|3366.15|3357.45|3366.17|3357.47|3366.1|3357.4|18
1631651450000|2021-09-14 20:30:50|3366.2|3357.5|3367.2|3358.5|3367.2|3358.5|3366.2|3357.5|29
1631651460000|2021-09-14 20:31:00|3367.32|3358.62|3366.3|3357.6|3367.66|3358.96|3366.3|3357.6|36
1631651470000|2021-09-14 20:31:10|3366.31|3357.61|3367.8|3359.1|3368.1|3359.4|3366.31|3357.61|38
1631651480000|2021-09-14 20:31:20|3367.77|3359.07|3366.47|3357.77|3367.79|3359.09|3366.34|3357.64|30
1631651490000|2021-09-14 20:31:30|3366.48|3357.78|3366.44|3357.74|3366.59|3357.89|3366.31|3357.61|31
1631651500000|2021-09-14 20:31:40|3366.46|3357.76|3366.88|3358.18|3367.03|3358.33|3366.37|3357.67|28
1631651510000|2021-09-14 20:31:50|3366.89|3358.19|3365.36|3356.66|3367.09|3358.39|3365.29|3356.59|35
1631651520000|2021-09-14 20:32:00|3365.37|3356.67|3364.75|3356.05|3365.4|3356.7|3364.69|3355.99|33
1631651530000|2021-09-14 20:32:10|3364.76|3356.06|3366.49|3357.79|3366.8|3358.1|3364.76|3356.06|32
1631651540000|2021-09-14 20:32:20|3366.51|3357.81|3366.5|3357.8|3366.57|3357.87|3366.36|3357.66|30
1631651550000|2021-09-14 20:32:30|3366.49|3357.79|3366.23|3357.53|3366.49|3357.79|3366.09|3357.39|25
1631651560000|2021-09-14 20:32:40|3366.21|3357.51|3366.29|3357.59|3366.33|3357.63|3366.03|3357.33|24
1631651570000|2021-09-14 20:32:50|3366.28|3357.58|3366.54|3357.84|3366.69|3357.99|3366.28|3357.58|18
1631651580000|2021-09-14 20:33:00|3366.55|3357.85|3366.22|3357.52|3366.55|3357.85|3366.21|3357.51|28
1631651590000|2021-09-14 20:33:10|3366.08|3357.38|3364.59|3355.89|3366.08|3357.38|3364.58|3355.88|31
1631651600000|2021-09-14 20:33:20|3364.58|3355.88|3365.24|3356.54|3365.24|3356.54|3364.49|3355.79|20
1631651610000|2021-09-14 20:33:30|3365.16|3356.46|3365.02|3356.32|3365.45|3356.75|3365.02|3356.32|24
1631651620000|2021-09-14 20:33:40|3365.05|3356.35|3365.12|3356.42|3365.12|3356.42|3364.9|3356.2|19
1631651630000|2021-09-14 20:33:50|3365.06|3356.36|3365.33|3356.63|3365.79|3357.09|3365.06|3356.36|37
1631651640000|2021-09-14 20:34:00|3365.47|3356.77|3365.16|3356.46|3365.54|3356.84|3364.99|3356.29|28
1631651650000|2021-09-14 20:34:10|3365.15|3356.45|3364.68|3355.98|3365.26|3356.56|3364.68|3355.98|15
1631651660000|2021-09-14 20:34:20|3364.65|3355.95|3365.55|3356.85|3365.79|3357.09|3364.65|3355.95|20
1631651670000|2021-09-14 20:34:30|3365.54|3356.84|3366.6|3357.9|3366.62|3357.92|3365.54|3356.84|26
1631651680000|2021-09-14 20:34:40|3366.67|3357.97|3366.59|3357.89|3366.67|3357.97|3366.3|3357.6|21
1631651690000|2021-09-14 20:34:50|3366.67|3357.97|3366.44|3357.74|3366.73|3358.03|3366.28|3357.58|18
1631651700000|2021-09-14 20:35:00|3366.49|3357.79|3366.32|3357.62|3366.49|3357.79|3366.28|3357.58|10
1631651710000|2021-09-14 20:35:10|3366.35|3357.65|3366.76|3358.06|3367.05|3358.35|3366.35|3357.65|16
1631651720000|2021-09-14 20:35:20|3366.92|3358.22|3366.91|3358.21|3367.17|3358.47|3366.88|3358.18|23
1631651730000|2021-09-14 20:35:30|3366.89|3358.19|3366.77|3358.07|3367.03|3358.33|3366.77|3358.07|28
1631651740000|2021-09-14 20:35:40|3366.78|3358.08|3368.53|3359.83|3368.53|3359.83|3366.78|3358.08|35
1631651750000|2021-09-14 20:35:50|3368.59|3359.89|3369.07|3360.37|3369.15|3360.45|3368.49|3359.79|30
1631651760000|2021-09-14 20:36:00|3369.05|3360.35|3370|3361.3|3370.01|3361.31|3368.93|3360.23|32
1631651770000|2021-09-14 20:36:10|3370.05|3361.35|3373.23|3364.53|3373.38|3364.68|3369.64|3360.94|40
1631651780000|2021-09-14 20:36:20|3373.05|3364.35|3372.53|3363.83|3373.25|3364.55|3371.95|3363.25|38
1631651790000|2021-09-14 20:36:30|3372.55|3363.85|3373.68|3364.98|3373.68|3364.98|3370.93|3362.23|37
1631651800000|2021-09-14 20:36:40|3373.8|3365.1|3376.57|3367.87|3376.62|3367.92|3373.78|3365.08|39
1631651810000|2021-09-14 20:36:50|3376.15|3367.45|3375.32|3366.62|3376.15|3367.45|3374.82|3366.12|36
1631651820000|2021-09-14 20:37:00|3375.41|3366.71|3373.7|3365|3375.58|3366.88|3373.65|3364.95|40
1631651830000|2021-09-14 20:37:10|3373.69|3364.99|3374.44|3365.74|3374.44|3365.74|3373.32|3364.62|36
1631651840000|2021-09-14 20:37:20|3374.72|3366.02|3374.07|3365.37|3374.99|3366.29|3373.72|3365.02|34
1631651850000|2021-09-14 20:37:30|3374.25|3365.55|3374.01|3365.31|3375.33|3366.63|3373.85|3365.15|37
1631651860000|2021-09-14 20:37:40|3374.03|3365.33|3373.85|3365.15|3374.05|3365.35|3373.81|3365.11|35
1631651870000|2021-09-14 20:37:50|3373.92|3365.22|3373.64|3364.94|3374.13|3365.43|3373.08|3364.38|36
1631651880000|2021-09-14 20:38:00|3373.66|3364.96|3374.23|3365.53|3375.04|3366.34|3373.58|3364.88|37
1631651890000|2021-09-14 20:38:10|3374.26|3365.56|3374.67|3365.97|3374.67|3365.97|3374.15|3365.45|32
1631651900000|2021-09-14 20:38:20|3374.61|3365.91|3374.31|3365.61|3375.04|3366.34|3374.14|3365.44|39
1631651910000|2021-09-14 20:38:30|3374.27|3365.57|3374.41|3365.71|3374.41|3365.71|3374.14|3365.44|20
1631651920000|2021-09-14 20:38:40|3374.44|3365.74|3374.31|3365.61|3375.07|3366.37|3374.19|3365.49|28
1631651930000|2021-09-14 20:38:50|3374.28|3365.58|3374.27|3365.57|3374.37|3365.67|3374.21|3365.51|20
1631651940000|2021-09-14 20:39:00|3374.21|3365.51|3373.51|3364.81|3374.21|3365.51|3373.51|3364.81|13
1631651950000|2021-09-14 20:39:10|3373.8|3365.1|3374.16|3365.46|3374.45|3365.75|3373.8|3365.1|27
1631651960000|2021-09-14 20:39:20|3374.17|3365.47|3372.5|3363.8|3374.2|3365.5|3372.5|3363.8|35
1631651970000|2021-09-14 20:39:30|3372.54|3363.84|3373|3364.3|3373.09|3364.39|3372.29|3363.59|31
1631651980000|2021-09-14 20:39:40|3373.07|3364.37|3372.66|3363.96|3373.22|3364.52|3372.45|3363.75|33
1631651990000|2021-09-14 20:39:50|3372.65|3363.95|3373.04|3364.34|3373.08|3364.38|3372.65|3363.95|27
1631652000000|2021-09-14 20:40:00|3373.02|3364.32|3373.6|3364.9|3373.63|3364.93|3373|3364.3|27
1631652010000|2021-09-14 20:40:10|3373.55|3364.85|3375.86|3367.16|3375.95|3367.25|3373.42|3364.72|31
1631652020000|2021-09-14 20:40:20|3376.01|3367.31|3376.28|3367.58|3376.47|3367.77|3375.71|3367.01|31
1631652030000|2021-09-14 20:40:30|3376.36|3367.66|3376.91|3368.21|3376.94|3368.24|3376.17|3367.47|26
1631652040000|2021-09-14 20:40:40|3376.9|3368.2|3377.34|3368.64|3377.41|3368.71|3376.44|3367.74|23
1631652050000|2021-09-14 20:40:50|3377.53|3368.83|3376.62|3367.92|3378.07|3369.37|3376.58|3367.88|33
1631652060000|2021-09-14 20:41:00|3376.7|3368|3377.17|3368.47|3377.62|3368.92|3376.7|3368|26
1631652070000|2021-09-14 20:41:10|3377.21|3368.51|3379.33|3370.63|3379.33|3370.63|3377.21|3368.51|36
1631652080000|2021-09-14 20:41:20|3379.38|3370.68|3380.43|3371.73|3380.43|3371.73|3379.3|3370.6|24
1631652090000|2021-09-14 20:41:30|3380.45|3371.75|3382.51|3373.81|3382.65|3373.95|3380.45|3371.75|33
1631652100000|2021-09-14 20:41:40|3382.52|3373.82|3382.2|3373.5|3382.74|3374.04|3381.1|3372.4|33
1631652110000|2021-09-14 20:41:50|3382.15|3373.45|3382.56|3373.86|3382.56|3373.86|3381.7|3373|28
1631652120000|2021-09-14 20:42:00|3382.4|3373.7|3383.21|3374.51|3383.29|3374.59|3382.38|3373.68|31
1631652130000|2021-09-14 20:42:10|3382.99|3374.29|3383.18|3374.48|3383.24|3374.54|3381.83|3373.13|29
1631652140000|2021-09-14 20:42:20|3383.24|3374.54|3383.91|3375.21|3384.02|3375.32|3383.16|3374.46|33
1631652150000|2021-09-14 20:42:30|3384.09|3375.39|3384.3|3375.6|3384.59|3375.89|3383.84|3375.14|32
1631652160000|2021-09-14 20:42:40|3384.25|3375.55|3384.31|3375.61|3384.78|3376.08|3383.84|3375.14|36
1631652170000|2021-09-14 20:42:50|3384.42|3375.72|3388.71|3380.01|3388.86|3380.16|3384.41|3375.71|34
1631652180000|2021-09-14 20:43:00|3388.66|3379.96|3387.79|3379.09|3391.34|3382.64|3387.75|3379.05|37
1631652190000|2021-09-14 20:43:10|3387.85|3379.15|3387.48|3378.78|3388.09|3379.39|3386.96|3378.26|38
1631652200000|2021-09-14 20:43:20|3387.15|3378.45|3385.23|3376.53|3387.66|3378.96|3385.12|3376.42|37
1631652210000|2021-09-14 20:43:30|3385.24|3376.54|3387.81|3379.11|3388.08|3379.38|3385.07|3376.37|37
1631652220000|2021-09-14 20:43:40|3387.83|3379.13|3390.27|3381.57|3390.27|3381.57|3387.82|3379.12|32
1631652230000|2021-09-14 20:43:50|3390.26|3381.56|3389.91|3381.21|3390.26|3381.56|3389.47|3380.77|37
1631652240000|2021-09-14 20:44:00|3389.86|3381.16|3387.42|3378.72|3389.99|3381.29|3387.42|3378.72|30
1631652250000|2021-09-14 20:44:10|3387.37|3378.67|3387.68|3378.98|3388.84|3380.14|3386.98|3378.28|38
1631652260000|2021-09-14 20:44:20|3387.7|3379|3386.67|3377.97|3387.71|3379.01|3386.46|3377.76|37
1631652270000|2021-09-14 20:44:30|3386.65|3377.95|3387.2|3378.5|3387.44|3378.74|3385.93|3377.23|34
1631652280000|2021-09-14 20:44:40|3387.21|3378.51|3387.16|3378.46|3387.96|3379.26|3387.16|3378.46|32
1631652290000|2021-09-14 20:44:50|3387.29|3378.59|3387.77|3379.07|3388.06|3379.36|3386.74|3378.04|28
1631652300000|2021-09-14 20:45:00|3387.82|3379.12|3389.6|3380.9|3389.7|3381|3387.39|3378.69|33
1631652310000|2021-09-14 20:45:10|3389.64|3380.94|3390.26|3381.56|3390.37|3381.67|3389.33|3380.63|32
1631652320000|2021-09-14 20:45:20|3390.29|3381.59|3390.99|3382.29|3391.03|3382.33|3390.29|3381.59|25
1631652330000|2021-09-14 20:45:30|3390.87|3382.17|3389.74|3381.04|3390.99|3382.29|3389.23|3380.53|26
1631652340000|2021-09-14 20:45:40|3389.51|3380.81|3390.03|3381.33|3390.79|3382.09|3389.43|3380.73|26
1631652350000|2021-09-14 20:45:50|3390.01|3381.31|3388.59|3379.89|3390.01|3381.31|3388.57|3379.87|35
1631652360000|2021-09-14 20:46:00|3388.55|3379.85|3387.83|3379.13|3388.88|3380.18|3387.7|3379|40
1631652370000|2021-09-14 20:46:10|3387.77|3379.07|3387.04|3378.34|3387.8|3379.1|3387.02|3378.32|37
1631652380000|2021-09-14 20:46:20|3386.97|3378.27|3386.13|3377.43|3386.97|3378.27|3385.92|3377.22|35
1631652390000|2021-09-14 20:46:30|3385.87|3377.17|3385.17|3376.47|3387|3378.3|3384.82|3376.12|39
1631652400000|2021-09-14 20:46:40|3385.05|3376.35|3385.17|3376.47|3385.17|3376.47|3384.01|3375.31|35
1631652410000|2021-09-14 20:46:50|3385.39|3376.69|3385.37|3376.67|3386|3377.3|3385.32|3376.62|34
1631652420000|2021-09-14 20:47:00|3385.22|3376.52|3384.83|3376.13|3385.22|3376.52|3384.72|3376.02|20
1631652430000|2021-09-14 20:47:10|3384.8|3376.1|3386.63|3377.93|3387.17|3378.47|3384.8|3376.1|26
1631652440000|2021-09-14 20:47:20|3386.76|3378.06|3386.21|3377.51|3387.13|3378.43|3386.21|3377.51|37
1631652450000|2021-09-14 20:47:30|3386.23|3377.53|3385.88|3377.18|3386.29|3377.59|3385.88|3377.18|31
1631652460000|2021-09-14 20:47:40|3385.82|3377.12|3384.86|3376.16|3385.82|3377.12|3384.86|3376.16|33
1631652470000|2021-09-14 20:47:50|3384.83|3376.13|3383.47|3374.77|3384.83|3376.13|3383.42|3374.72|35
1631652480000|2021-09-14 20:48:00|3383.19|3374.49|3382.26|3373.56|3383.19|3374.49|3382.14|3373.44|36
1631652490000|2021-09-14 20:48:10|3382.39|3373.69|3382.36|3373.66|3383.13|3374.43|3382.06|3373.36|38
1631652500000|2021-09-14 20:48:20|3381.93|3373.23|3382.66|3373.96|3383.18|3374.48|3381.59|3372.89|33
1631652510000|2021-09-14 20:48:30|3382.69|3373.99|3385.39|3376.69|3385.76|3377.06|3382.51|3373.81|36
1631652520000|2021-09-14 20:48:40|3385.27|3376.57|3384.06|3375.36|3385.36|3376.66|3383.81|3375.11|38
1631652530000|2021-09-14 20:48:50|3384.03|3375.33|3385.19|3376.49|3385.19|3376.49|3384.03|3375.33|32
1631652540000|2021-09-14 20:49:00|3385.18|3376.48|3385.24|3376.54|3385.31|3376.61|3384.98|3376.28|36
1631652550000|2021-09-14 20:49:10|3385.2|3376.5|3385.35|3376.65|3385.72|3377.02|3385.2|3376.5|28
1631652560000|2021-09-14 20:49:20|3385.45|3376.75|3385.31|3376.61|3386.39|3377.69|3385.23|3376.53|35
1631652570000|2021-09-14 20:49:30|3385.32|3376.62|3385.5|3376.8|3385.65|3376.95|3385.18|3376.48|32
1631652580000|2021-09-14 20:49:40|3385.48|3376.78|3383.13|3374.43|3385.54|3376.84|3383.13|3374.43|38
1631652590000|2021-09-14 20:49:50|3382.86|3374.16|3381.89|3373.19|3382.91|3374.21|3381.83|3373.13|35
1631652600000|2021-09-14 20:50:00|3381.9|3373.2|3382.98|3374.28|3383.06|3374.36|3381.73|3373.03|30
1631652610000|2021-09-14 20:50:10|3382.87|3374.17|3382.84|3374.14|3383.12|3374.42|3382.69|3373.99|28
1631652620000|2021-09-14 20:50:20|3382.82|3374.12|3382.78|3374.08|3382.83|3374.13|3382.58|3373.88|26
1631652630000|2021-09-14 20:50:30|3382.72|3374.02|3382.7|3374|3382.9|3374.2|3382.69|3373.99|28
1631652640000|2021-09-14 20:50:40|3382.65|3373.95|3382.9|3374.2|3382.98|3374.28|3382.65|3373.95|31
1631652650000|2021-09-14 20:50:50|3382.92|3374.22|3383.97|3375.27|3384.3|3375.6|3382.87|3374.17|29
1631652660000|2021-09-14 20:51:00|3383.63|3374.93|3383.42|3374.72|3384.51|3375.81|3383.42|3374.72|31
1631652670000|2021-09-14 20:51:10|3383.48|3374.78|3383.7|3375|3384.01|3375.31|3383.43|3374.73|22
1631652680000|2021-09-14 20:51:20|3383.74|3375.04|3383.67|3374.97|3384.09|3375.39|3383.54|3374.84|27
1631652690000|2021-09-14 20:51:30|3383.63|3374.93|3383.52|3374.82|3383.64|3374.94|3383.45|3374.75|15
1631652700000|2021-09-14 20:51:40|3383.49|3374.79|3382.62|3373.92|3383.49|3374.79|3382.56|3373.86|28
1631652710000|2021-09-14 20:51:50|3382.61|3373.91|3382.69|3373.99|3383.16|3374.46|3382.58|3373.88|26
1631652720000|2021-09-14 20:52:00|3382.6|3373.9|3382.34|3373.64|3382.66|3373.96|3382.3|3373.6|23
1631652730000|2021-09-14 20:52:10|3382.54|3373.84|3382.06|3373.36|3382.54|3373.84|3382.06|3373.36|19
1631652740000|2021-09-14 20:52:20|3382.34|3373.64|3382.33|3373.63|3382.6|3373.9|3382.33|3373.63|17
1631652750000|2021-09-14 20:52:30|3382.34|3373.64|3382.97|3374.27|3382.97|3374.27|3382.33|3373.63|25
1631652760000|2021-09-14 20:52:40|3382.91|3374.21|3382.78|3374.08|3383.36|3374.66|3382.76|3374.06|17
1631652770000|2021-09-14 20:52:50|3382.89|3374.19|3382.82|3374.12|3382.9|3374.2|3382.82|3374.12|11
1631652780000|2021-09-14 20:53:00|3382.8|3374.1|3382.44|3373.74|3382.83|3374.13|3382.44|3373.74|26
1631652790000|2021-09-14 20:53:10|3382.43|3373.73|3380.71|3372.01|3382.53|3373.83|3380.71|3372.01|28
1631652800000|2021-09-14 20:53:20|3380.83|3372.13|3381.11|3372.41|3381.16|3372.46|3380.69|3371.99|26
1631652810000|2021-09-14 20:53:30|3381.08|3372.38|3380.89|3372.19|3381.08|3372.38|3380.89|3372.19|20
1631652820000|2021-09-14 20:53:40|3380.91|3372.21|3380.58|3371.88|3381|3372.3|3380.58|3371.88|31
1631652830000|2021-09-14 20:53:50|3380.52|3371.82|3380.26|3371.56|3380.54|3371.84|3379.51|3370.81|31
1631652840000|2021-09-14 20:54:00|3380.39|3371.69|3382.26|3373.56|3382.26|3373.56|3380.19|3371.49|32
1631652850000|2021-09-14 20:54:10|3382.62|3373.92|3381.73|3373.03|3383.62|3374.92|3381.44|3372.74|37
1631652860000|2021-09-14 20:54:20|3381.71|3373.01|3379.87|3371.17|3381.74|3373.04|3379.78|3371.08|37
1631652870000|2021-09-14 20:54:30|3379.86|3371.16|3379.72|3371.02|3379.86|3371.16|3379.65|3370.95|29
1631652880000|2021-09-14 20:54:40|3379.75|3371.05|3378.94|3370.24|3379.75|3371.05|3378.94|3370.24|32
1631652890000|2021-09-14 20:54:50|3378.93|3370.23|3378.38|3369.68|3378.93|3370.23|3378.35|3369.65|27
1631652900000|2021-09-14 20:55:00|3378.43|3369.73|3379.79|3371.09|3379.81|3371.11|3378.43|3369.73|37
1631652910000|2021-09-14 20:55:10|3379.81|3371.11|3379.98|3371.28|3380.51|3371.81|3379.77|3371.07|29
1631652920000|2021-09-14 20:55:20|3379.99|3371.29|3379.96|3371.26|3380.17|3371.47|3379.92|3371.22|24
1631652930000|2021-09-14 20:55:30|3379.9|3371.2|3380.01|3371.31|3380.01|3371.31|3379.89|3371.19|22
1631652940000|2021-09-14 20:55:40|3380.08|3371.38|3379.3|3370.6|3380.22|3371.52|3379.3|3370.6|12
1631652950000|2021-09-14 20:55:50|3379.28|3370.58|3377.75|3369.05|3379.28|3370.58|3377.7|3369|32
1631652960000|2021-09-14 20:56:00|3377.76|3369.06|3377.49|3368.79|3377.8|3369.1|3377.49|3368.79|22
1631652970000|2021-09-14 20:56:10|3377.38|3368.68|3376.28|3367.58|3377.46|3368.76|3375.92|3367.22|26
1631652980000|2021-09-14 20:56:20|3376.22|3367.52|3378.75|3370.05|3378.75|3370.05|3376.07|3367.37|39
1631652990000|2021-09-14 20:56:30|3378.77|3370.07|3380.87|3372.17|3381.26|3372.56|3378.77|3370.07|35
1631653000000|2021-09-14 20:56:40|3381.23|3372.53|3380.84|3372.14|3381.25|3372.55|3380.74|3372.04|33
1631653010000|2021-09-14 20:56:50|3380.86|3372.16|3381.3|3372.6|3381.3|3372.6|3379.72|3371.02|33
1631653020000|2021-09-14 20:57:00|3381.31|3372.61|3380.9|3372.2|3381.41|3372.71|3380.7|3372|33
1631653030000|2021-09-14 20:57:10|3380.89|3372.19|3380.37|3371.67|3381.19|3372.49|3380.16|3371.46|32
1631653040000|2021-09-14 20:57:20|3380.47|3371.77|3380.44|3371.74|3380.48|3371.78|3380.18|3371.48|27
1631653050000|2021-09-14 20:57:30|3380.45|3371.75|3380.38|3371.68|3380.59|3371.89|3380.18|3371.48|29
1631653060000|2021-09-14 20:57:40|3380.44|3371.74|3379.93|3371.23|3380.45|3371.75|3379.7|3371|26
1631653070000|2021-09-14 20:57:50|3380.03|3371.33|3378.03|3369.33|3380.03|3371.33|3378.03|3369.33|25
1631653080000|2021-09-14 20:58:00|3377.88|3369.18|3379.94|3371.24|3380.01|3371.31|3377.67|3368.97|28
1631653090000|2021-09-14 20:58:10|3379.93|3371.23|3379.56|3370.86|3380.97|3372.27|3379.31|3370.61|35
1631653100000|2021-09-14 20:58:20|3379.61|3370.91|3380.67|3371.97|3380.71|3372.01|3379.61|3370.91|34
1631653110000|2021-09-14 20:58:30|3380.68|3371.98|3380.97|3372.27|3381|3372.3|3380.52|3371.82|21
1631653120000|2021-09-14 20:58:40|3380.99|3372.29|3380.6|3371.9|3380.99|3372.29|3380.48|3371.78|15
1631653130000|2021-09-14 20:58:50|3380.62|3371.92|3380.99|3372.29|3381.04|3372.34|3380.62|3371.92|12
1631653140000|2021-09-14 20:59:00|3381.55|3372.85|3382.98|3374.28|3382.98|3374.28|3380.95|3372.25|34
1631653150000|2021-09-14 20:59:10|3383.22|3374.52|3382.33|3373.63|3383.62|3374.92|3382.33|3373.63|35
1631653160000|2021-09-14 20:59:20|3382.31|3373.61|3381.79|3373.09|3382.64|3373.94|3381.77|3373.07|36
1631653170000|2021-09-14 20:59:30|3381.76|3373.06|3381.63|3372.93|3381.8|3373.1|3381.61|3372.91|18
1631653180000|2021-09-14 20:59:40|3381.67|3372.97|3381.48|3372.78|3381.67|3372.97|3381.43|3372.73|29
1631653190000|2021-09-14 20:59:50|3381.47|3372.77|3380.87|3372.17|3381.53|3372.83|3380.87|3372.17|24
1631653200000|2021-09-14 21:00:00|3380.8|3372.1|3381|3372.3|3381.48|3372.78|3380.37|3371.67|40
1631653210000|2021-09-14 21:00:10|3380.94|3372.24|3380.93|3372.23|3381.15|3372.45|3380.84|3372.14|31
1631653220000|2021-09-14 21:00:20|3380.94|3372.24|3380.97|3372.27|3380.97|3372.27|3380.79|3372.09|25
1631653230000|2021-09-14 21:00:30|3381.06|3372.36|3380.96|3372.26|3381.47|3372.77|3380.96|3372.26|10
1631653240000|2021-09-14 21:00:40|3380.84|3372.14|3379.56|3370.86|3380.84|3372.14|3379.31|3370.61|31
1631653250000|2021-09-14 21:00:50|3379.55|3370.85|3379.42|3370.72|3379.55|3370.85|3379.4|3370.7|19
1631653260000|2021-09-14 21:01:00|3379.44|3370.74|3380.17|3371.47|3380.22|3371.52|3379.4|3370.7|19
1631653270000|2021-09-14 21:01:10|3380.16|3371.46|3380.45|3371.75|3380.58|3371.88|3380.16|3371.46|31
1631653280000|2021-09-14 21:01:20|3380.41|3371.71|3380.55|3371.85|3380.55|3371.85|3380.38|3371.68|25
1631653290000|2021-09-14 21:01:30|3380.52|3371.82|3380.4|3371.7|3380.82|3372.12|3380.37|3371.67|28
1631653300000|2021-09-14 21:01:40|3380.38|3371.68|3379.8|3371.1|3380.42|3371.72|3379.68|3370.98|30
1631653310000|2021-09-14 21:01:50|3379.79|3371.09|3379.88|3371.18|3379.89|3371.19|3379.74|3371.04|31
1631653320000|2021-09-14 21:02:00|3379.87|3371.17|3380.81|3372.11|3380.81|3372.11|3378.61|3369.91|26
1631653330000|2021-09-14 21:02:10|3381.13|3372.43|3381.71|3373.01|3381.94|3373.24|3381.13|3372.43|21
1631653340000|2021-09-14 21:02:20|3381.56|3372.86|3382.46|3373.76|3382.55|3373.85|3381.56|3372.86|31
1631653350000|2021-09-14 21:02:30|3382.52|3373.82|3382.73|3374.03|3382.77|3374.07|3382.42|3373.72|23
1631653360000|2021-09-14 21:02:40|3382.72|3374.02|3382.62|3373.92|3382.74|3374.04|3382.45|3373.75|30
1631653370000|2021-09-14 21:02:50|3382.6|3373.9|3382.13|3373.43|3382.6|3373.9|3381.92|3373.22|28
1631653380000|2021-09-14 21:03:00|3382.14|3373.44|3381.41|3372.71|3382.15|3373.45|3381.41|3372.71|22
1631653390000|2021-09-14 21:03:10|3381.42|3372.72|3381.52|3372.82|3381.53|3372.83|3381.36|3372.66|22
1631653400000|2021-09-14 21:03:20|3381.53|3372.83|3381.65|3372.95|3381.73|3373.03|3381.51|3372.81|25
1631653410000|2021-09-14 21:03:30|3381.59|3372.89|3381.56|3372.86|3381.61|3372.91|3381.47|3372.77|19
1631653420000|2021-09-14 21:03:40|3381.62|3372.92|3381.9|3373.2|3381.9|3373.2|3381.58|3372.88|26
1631653430000|2021-09-14 21:03:50|3381.82|3373.12|3381.64|3372.94|3381.85|3373.15|3381.51|3372.81|30
1631653440000|2021-09-14 21:04:00|3381.62|3372.92|3381.63|3372.93|3381.7|3373|3381.57|3372.87|31
1631653450000|2021-09-14 21:04:10|3381.66|3372.96|3381.32|3372.62|3381.71|3373.01|3381.3|3372.6|18
1631653460000|2021-09-14 21:04:20|3381.31|3372.61|3381.45|3372.75|3381.54|3372.84|3381.31|3372.61|15
1631653470000|2021-09-14 21:04:30|3381.42|3372.72|3381.49|3372.79|3381.54|3372.84|3381.42|3372.72|17
1631653480000|2021-09-14 21:04:40|3381.48|3372.78|3381.59|3372.89|3381.59|3372.89|3381.43|3372.73|28
1631653490000|2021-09-14 21:04:50|3381.54|3372.84|3381.36|3372.66|3381.54|3372.84|3381.32|3372.62|24
1631653500000|2021-09-14 21:05:00|3381.47|3372.77|3381.38|3372.68|3381.59|3372.89|3381.38|3372.68|8
1631653510000|2021-09-14 21:05:10|3381.46|3372.76|3381.72|3373.02|3381.83|3373.13|3381.4|3372.7|19
1631653520000|2021-09-14 21:05:20|3381.73|3373.03|3381.36|3372.66|3381.86|3373.16|3381.36|3372.66|31
1631653530000|2021-09-14 21:05:30|3381.32|3372.62|3381.2|3372.5|3381.36|3372.66|3381.1|3372.4|23
1631653540000|2021-09-14 21:05:40|3381.12|3372.42|3380.58|3371.88|3381.29|3372.59|3380.56|3371.86|29
1631653550000|2021-09-14 21:05:50|3380.72|3372.02|3379.58|3370.88|3380.73|3372.03|3379.51|3370.81|31
1631653560000|2021-09-14 21:06:00|3379.56|3370.86|3379.66|3370.96|3379.69|3370.99|3379.56|3370.86|22
1631653570000|2021-09-14 21:06:10|3379.67|3370.97|3381.31|3372.61|3381.43|3372.73|3379.67|3370.97|21
1631653580000|2021-09-14 21:06:20|3381.26|3372.56|3381.52|3372.82|3381.52|3372.82|3381.04|3372.34|25
1631653590000|2021-09-14 21:06:30|3381.51|3372.81|3381.75|3373.05|3381.84|3373.14|3381.51|3372.81|19
1631653600000|2021-09-14 21:06:40|3381.74|3373.04|3381.88|3373.18|3382.13|3373.43|3381.66|3372.96|22
1631653610000|2021-09-14 21:06:50|3381.9|3373.2|3381.98|3373.28|3382.07|3373.37|3381.7|3373|28
1631653620000|2021-09-14 21:07:00|3382.03|3373.33|3381.79|3373.09|3382.03|3373.33|3381.71|3373.01|32
1631653630000|2021-09-14 21:07:10|3381.75|3373.05|3381.46|3372.76|3381.9|3373.2|3381.46|3372.76|31
1631653640000|2021-09-14 21:07:20|3381.45|3372.75|3380.95|3372.25|3381.45|3372.75|3380.95|3372.25|16
1631653650000|2021-09-14 21:07:30|3380.96|3372.26|3380.95|3372.25|3380.96|3372.26|3380.95|3372.25|2
1631653660000|2021-09-14 21:07:40|3381.1|3372.4|3380.23|3371.53|3381.17|3372.47|3380.18|3371.48|20
1631653670000|2021-09-14 21:07:50|3379.66|3370.96|3379.08|3370.38|3379.7|3371|3378.9|3370.2|29
1631653680000|2021-09-14 21:08:00|3379.07|3370.37|3376.82|3368.12|3379.07|3370.37|3376.53|3367.83|35
1631653690000|2021-09-14 21:08:10|3376.77|3368.07|3376.56|3367.86|3376.83|3368.13|3376.26|3367.56|33
1631653700000|2021-09-14 21:08:20|3376.55|3367.85|3374.98|3366.28|3376.75|3368.05|3374.49|3365.79|35
1631653710000|2021-09-14 21:08:30|3374.79|3366.09|3374.66|3365.96|3374.88|3366.18|3374.62|3365.92|27
1631653720000|2021-09-14 21:08:40|3374.68|3365.98|3374.86|3366.16|3374.86|3366.16|3374.61|3365.91|32
1631653730000|2021-09-14 21:08:50|3374.94|3366.24|3374.39|3365.69|3374.94|3366.24|3374.39|3365.69|26
1631653740000|2021-09-14 21:09:00|3374.36|3365.66|3375.51|3366.81|3375.51|3366.81|3374.36|3365.66|21
1631653750000|2021-09-14 21:09:10|3375.52|3366.82|3375.31|3366.61|3375.83|3367.13|3375.31|3366.61|31
1631653760000|2021-09-14 21:09:20|3375.33|3366.63|3375.31|3366.61|3375.5|3366.8|3375.07|3366.37|30
1631653770000|2021-09-14 21:09:30|3375.37|3366.67|3375.06|3366.36|3375.55|3366.85|3374.76|3366.06|28
1631653780000|2021-09-14 21:09:40|3374.88|3366.18|3374.87|3366.17|3375.24|3366.54|3374.75|3366.05|26
1631653790000|2021-09-14 21:09:50|3375.1|3366.4|3374.73|3366.03|3375.1|3366.4|3374.73|3366.03|28
1631653800000|2021-09-14 21:10:00|3374.85|3366.15|3374.44|3365.74|3375.02|3366.32|3374.39|3365.69|34
1631653810000|2021-09-14 21:10:10|3374.53|3365.83|3374.28|3365.58|3374.53|3365.83|3374.25|3365.55|28
1631653820000|2021-09-14 21:10:20|3374.34|3365.64|3374.49|3365.79|3374.56|3365.86|3374.28|3365.58|35
1631653830000|2021-09-14 21:10:30|3374.58|3365.88|3374.3|3365.6|3374.58|3365.88|3374.3|3365.6|29
1631653840000|2021-09-14 21:10:40|3374.27|3365.57|3374.61|3365.91|3374.73|3366.03|3374.27|3365.57|35
1631653850000|2021-09-14 21:10:50|3374.49|3365.79|3375.47|3366.77|3375.69|3366.99|3374.34|3365.64|31
1631653860000|2021-09-14 21:11:00|3375.53|3366.83|3372.8|3364.1|3375.68|3366.98|3372.8|3364.1|31
1631653870000|2021-09-14 21:11:10|3372.67|3363.97|3372.27|3363.57|3372.92|3364.22|3372.13|3363.43|35
1631653880000|2021-09-14 21:11:20|3372.25|3363.55|3372.06|3363.36|3372.28|3363.58|3372.06|3363.36|32
1631653890000|2021-09-14 21:11:30|3372.05|3363.35|3370.35|3361.65|3372.05|3363.35|3370.35|3361.65|32
1631653900000|2021-09-14 21:11:40|3370.54|3361.84|3371.49|3362.79|3371.63|3362.93|3370.54|3361.84|35
1631653910000|2021-09-14 21:11:50|3371.17|3362.47|3371.03|3362.33|3371.96|3363.26|3370.43|3361.73|37
1631653920000|2021-09-14 21:12:00|3371.69|3362.99|3371.47|3362.77|3371.71|3363.01|3371.14|3362.44|31
1631653930000|2021-09-14 21:12:10|3371.5|3362.8|3371.41|3362.71|3371.78|3363.08|3371.39|3362.69|31
1631653940000|2021-09-14 21:12:20|3371.43|3362.73|3371.59|3362.89|3371.66|3362.96|3371.33|3362.63|27
1631653950000|2021-09-14 21:12:30|3371.57|3362.87|3370.25|3361.55|3371.59|3362.89|3370.25|3361.55|27
1631653960000|2021-09-14 21:12:40|3370.14|3361.44|3369.39|3360.69|3370.39|3361.69|3369.39|3360.69|35
1631653970000|2021-09-14 21:12:50|3369.26|3360.56|3369.05|3360.35|3369.99|3361.29|3368.18|3359.48|39
1631653980000|2021-09-14 21:13:00|3369.04|3360.34|3370.1|3361.4|3370.43|3361.73|3368.84|3360.14|33
1631653990000|2021-09-14 21:13:10|3369.98|3361.28|3370.06|3361.36|3370.06|3361.36|3369.6|3360.9|37
1631654000000|2021-09-14 21:13:20|3369.9|3361.2|3370.25|3361.55|3370.25|3361.55|3369.71|3361.01|27
1631654010000|2021-09-14 21:13:30|3370.59|3361.89|3371.34|3362.64|3371.4|3362.7|3370.59|3361.89|33
1631654020000|2021-09-14 21:13:40|3371.31|3362.61|3371.05|3362.35|3371.31|3362.61|3370.93|3362.23|28
1631654030000|2021-09-14 21:13:50|3371|3362.3|3370.22|3361.52|3371|3362.3|3370.1|3361.4|36
1631654040000|2021-09-14 21:14:00|3370.21|3361.51|3371.32|3362.62|3371.32|3362.62|3370.13|3361.43|34
1631654050000|2021-09-14 21:14:10|3371.28|3362.58|3371.36|3362.66|3371.83|3363.13|3371.15|3362.45|33
1631654060000|2021-09-14 21:14:20|3371.38|3362.68|3371.22|3362.52|3371.41|3362.71|3371.08|3362.38|35
1631654070000|2021-09-14 21:14:30|3370.99|3362.29|3371.04|3362.34|3371.21|3362.51|3370.93|3362.23|13
1631654080000|2021-09-14 21:14:40|3371.03|3362.33|3370.7|3362|3371.05|3362.35|3370.7|3362|22
1631654090000|2021-09-14 21:14:50|3370.61|3361.91|3371.01|3362.31|3371.19|3362.49|3370.46|3361.76|29
1631654100000|2021-09-14 21:15:00|3371.2|3362.5|3371.19|3362.49|3371.25|3362.55|3370.86|3362.16|25
1631654110000|2021-09-14 21:15:10|3371.2|3362.5|3373.42|3364.72|3373.48|3364.78|3371.16|3362.46|31
1631654120000|2021-09-14 21:15:20|3373.41|3364.71|3373.48|3364.78|3373.7|3365|3373.3|3364.6|31
1631654130000|2021-09-14 21:15:30|3373.47|3364.77|3371.76|3363.06|3373.47|3364.77|3371.76|3363.06|32
1631654140000|2021-09-14 21:15:40|3371.72|3363.02|3370.66|3361.96|3371.72|3363.02|3370.66|3361.96|21
1631654150000|2021-09-14 21:15:50|3370.56|3361.86|3369.59|3360.89|3370.56|3361.86|3369.23|3360.53|31
1631654160000|2021-09-14 21:16:00|3369.39|3360.69|3368.24|3359.54|3369.39|3360.69|3368.21|3359.51|30
1631654170000|2021-09-14 21:16:10|3368.21|3359.51|3367.95|3359.25|3368.37|3359.67|3367.95|3359.25|19
1631654180000|2021-09-14 21:16:20|3367.97|3359.27|3366.58|3357.88|3368.49|3359.79|3366.46|3357.76|33
1631654190000|2021-09-14 21:16:30|3366.36|3357.66|3366|3357.3|3366.54|3357.84|3366|3357.3|34
1631654200000|2021-09-14 21:16:40|3366.53|3357.83|3366.07|3357.37|3366.66|3357.96|3366.06|3357.36|24
1631654210000|2021-09-14 21:16:50|3366.08|3357.38|3362.52|3353.82|3366.45|3357.75|3360.84|3352.14|37
1631654220000|2021-09-14 21:17:00|3362.68|3353.98|3362.83|3354.13|3363.11|3354.41|3362.68|3353.98|37
1631654230000|2021-09-14 21:17:10|3362.92|3354.22|3362.6|3353.9|3363|3354.3|3362.26|3353.56|35
1631654240000|2021-09-14 21:17:20|3362.27|3353.57|3362.51|3353.81|3362.71|3354.01|3362.1|3353.4|33
1631654250000|2021-09-14 21:17:30|3362.5|3353.8|3361|3352.3|3362.72|3354.02|3361|3352.3|31
1631654260000|2021-09-14 21:17:40|3360.95|3352.25|3361.28|3352.58|3361.97|3353.27|3360.62|3351.92|35
1631654270000|2021-09-14 21:17:50|3361.33|3352.63|3361.27|3352.57|3361.33|3352.63|3360.14|3351.44|36
1631654280000|2021-09-14 21:18:00|3361.55|3352.85|3360.08|3351.38|3362.04|3353.34|3359.8|3351.1|35
1631654290000|2021-09-14 21:18:10|3360.12|3351.42|3361.25|3352.55|3361.28|3352.58|3360|3351.3|32
1631654300000|2021-09-14 21:18:20|3361.12|3352.42|3361.2|3352.5|3361.37|3352.67|3361.12|3352.42|31
1631654310000|2021-09-14 21:18:30|3361.47|3352.77|3361.78|3353.08|3361.78|3353.08|3361.16|3352.46|25
1631654320000|2021-09-14 21:18:40|3361.73|3353.03|3362.31|3353.61|3362.31|3353.61|3361.68|3352.98|34
1631654330000|2021-09-14 21:18:50|3362.13|3353.43|3360.26|3351.56|3362.31|3353.61|3360.22|3351.52|37
1631654340000|2021-09-14 21:19:00|3360.27|3351.57|3360.63|3351.93|3360.99|3352.29|3360.25|3351.55|36
1631654350000|2021-09-14 21:19:10|3360.58|3351.88|3360.65|3351.95|3360.88|3352.18|3360.54|3351.84|34
1631654360000|2021-09-14 21:19:20|3360.8|3352.1|3361.28|3352.58|3361.28|3352.58|3360.59|3351.89|28
1631654370000|2021-09-14 21:19:30|3361.04|3352.34|3361.65|3352.95|3361.65|3352.95|3361.04|3352.34|34
1631654380000|2021-09-14 21:19:40|3361.4|3352.7|3361.4|3352.7|3361.65|3352.95|3361.29|3352.59|28
1631654390000|2021-09-14 21:19:50|3361.37|3352.67|3360.05|3351.35|3361.37|3352.67|3360.05|3351.35|22
1631654400000|2021-09-14 21:20:00|3360.15|3351.45|3358.49|3349.79|3360.15|3351.45|3358.49|3349.79|34
1631654410000|2021-09-14 21:20:10|3358.36|3349.66|3357.69|3348.99|3358.86|3350.16|3356.87|3348.17|38
1631654420000|2021-09-14 21:20:20|3357.46|3348.76|3358.29|3349.59|3358.29|3349.59|3357.14|3348.44|33
1631654430000|2021-09-14 21:20:30|3358.23|3349.53|3358.97|3350.27|3359.14|3350.44|3358.23|3349.53|38
1631654440000|2021-09-14 21:20:40|3359|3350.3|3358.52|3349.82|3359|3350.3|3358.17|3349.47|31
1631654450000|2021-09-14 21:20:50|3358.35|3349.65|3356.53|3347.83|3358.35|3349.65|3356.53|3347.83|35
1631654460000|2021-09-14 21:21:00|3356.61|3347.91|3355.58|3346.88|3356.61|3347.91|3355.58|3346.88|37
1631654470000|2021-09-14 21:21:10|3355.75|3347.05|3355.32|3346.62|3355.95|3347.25|3355.19|3346.49|39
1631654480000|2021-09-14 21:21:20|3355.4|3346.7|3354.49|3345.79|3355.4|3346.7|3354.44|3345.74|33
1631654490000|2021-09-14 21:21:30|3354.46|3345.76|3354.39|3345.69|3354.46|3345.76|3354.21|3345.51|37
1631654500000|2021-09-14 21:21:40|3354.46|3345.76|3354.88|3346.18|3355.02|3346.32|3354.46|3345.76|35
1631654510000|2021-09-14 21:21:50|3355.07|3346.37|3355.41|3346.71|3357.16|3348.46|3355.04|3346.34|36
1631654520000|2021-09-14 21:22:00|3355.4|3346.7|3353.98|3345.28|3355.41|3346.71|3353.94|3345.24|30
1631654530000|2021-09-14 21:22:10|3354.03|3345.33|3353.01|3344.31|3354.03|3345.33|3353.01|3344.31|38
1631654540000|2021-09-14 21:22:20|3352.97|3344.27|3350.39|3341.69|3353.08|3344.38|3349.19|3340.49|39
1631654550000|2021-09-14 21:22:30|3350.54|3341.84|3349.59|3340.89|3350.69|3341.99|3349.59|3340.89|35
1631654560000|2021-09-14 21:22:40|3349.65|3340.95|3348.1|3339.4|3349.68|3340.98|3348.1|3339.4|34
1631654570000|2021-09-14 21:22:50|3348.06|3339.36|3344.87|3336.17|3348.06|3339.36|3343.4|3334.7|39
1631654580000|2021-09-14 21:23:00|3345.29|3336.59|3345.19|3336.49|3346.66|3337.96|3345.19|3336.49|40
1631654590000|2021-09-14 21:23:10|3345.21|3336.51|3347.22|3338.52|3347.23|3338.53|3345.14|3336.44|32
1631654600000|2021-09-14 21:23:20|3346.97|3338.27|3345.98|3337.28|3347.31|3338.61|3345.65|3336.95|34
1631654610000|2021-09-14 21:23:30|3345.89|3337.19|3344.11|3335.41|3346.08|3337.38|3343.19|3334.49|38
1631654620000|2021-09-14 21:23:40|3344.13|3335.43|3341.82|3333.12|3345.41|3336.71|3341.82|3333.12|39
1631654630000|2021-09-14 21:23:50|3341.98|3333.28|3341.03|3332.33|3342.18|3333.48|3341.03|3332.33|36
1631654640000|2021-09-14 21:24:00|3341.08|3332.38|3341|3332.3|3341.08|3332.38|3340.19|3331.49|38
1631654650000|2021-09-14 21:24:10|3341.08|3332.38|3340.06|3331.36|3341.13|3332.43|3340.06|3331.36|38
1631654660000|2021-09-14 21:24:20|3340.22|3331.52|3338.41|3329.71|3340.26|3331.56|3337.33|3328.63|37
1631654670000|2021-09-14 21:24:30|3338.38|3329.68|3339.06|3330.36|3339.54|3330.84|3338.38|3329.68|37
1631654680000|2021-09-14 21:24:40|3339.01|3330.31|3338.63|3329.93|3339.04|3330.34|3338.22|3329.52|38
1631654690000|2021-09-14 21:24:50|3338.59|3329.89|3337.77|3329.07|3339.13|3330.43|3337.74|3329.04|33
1631654700000|2021-09-14 21:25:00|3337.78|3329.08|3339.48|3330.78|3339.48|3330.78|3337.77|3329.07|34
1631654710000|2021-09-14 21:25:10|3339.57|3330.87|3340.74|3332.04|3340.74|3332.04|3339.57|3330.87|36
1631654720000|2021-09-14 21:25:20|3340.76|3332.06|3339.89|3331.19|3340.88|3332.18|3339.48|3330.78|35
1631654730000|2021-09-14 21:25:30|3339.77|3331.07|3341.07|3332.37|3341.07|3332.37|3339.29|3330.59|34
1631654740000|2021-09-14 21:25:40|3341.13|3332.43|3341.58|3332.88|3343.11|3334.41|3341.13|3332.43|37
1631654750000|2021-09-14 21:25:50|3341.82|3333.12|3343.52|3334.82|3343.61|3334.91|3341.52|3332.82|35
1631654760000|2021-09-14 21:26:00|3343.46|3334.76|3345|3336.3|3345|3336.3|3343.37|3334.67|35
1631654770000|2021-09-14 21:26:10|3344.91|3336.21|3343.8|3335.1|3346.9|3338.2|3343.8|3335.1|38
1631654780000|2021-09-14 21:26:20|3343.74|3335.04|3345.55|3336.85|3345.67|3336.97|3343.7|3335|37
1631654790000|2021-09-14 21:26:30|3345.64|3336.94|3346.12|3337.42|3346.12|3337.42|3345.58|3336.88|28
1631654800000|2021-09-14 21:26:40|3346.06|3337.36|3346|3337.3|3346.62|3337.92|3345.93|3337.23|34
1631654810000|2021-09-14 21:26:50|3346.03|3337.33|3345.83|3337.13|3346.28|3337.58|3345.68|3336.98|36
1631654820000|2021-09-14 21:27:00|3345.92|3337.22|3346.12|3337.42|3346.15|3337.45|3345.55|3336.85|29
1631654830000|2021-09-14 21:27:10|3346.07|3337.37|3347.5|3338.8|3347.5|3338.8|3346.07|3337.37|33
1631654840000|2021-09-14 21:27:20|3347.54|3338.84|3347.59|3338.89|3348.52|3339.82|3347.54|3338.84|36
1631654850000|2021-09-14 21:27:30|3347.48|3338.78|3347.78|3339.08|3348.05|3339.35|3347.25|3338.55|38
1631654860000|2021-09-14 21:27:40|3348.43|3339.73|3348.13|3339.43|3348.87|3340.17|3347.92|3339.22|39
1631654870000|2021-09-14 21:27:50|3347.83|3339.13|3347.78|3339.08|3349.27|3340.57|3347.69|3338.99|38
1631654880000|2021-09-14 21:28:00|3347.86|3339.16|3348.81|3340.11|3349.25|3340.55|3347.69|3338.99|32
1631654890000|2021-09-14 21:28:10|3349.12|3340.42|3348.81|3340.11|3349.2|3340.5|3348.21|3339.51|39
1631654900000|2021-09-14 21:28:20|3348.83|3340.13|3348.66|3339.96|3348.9|3340.2|3348.47|3339.77|36
1631654910000|2021-09-14 21:28:30|3348.57|3339.87|3348.61|3339.91|3348.99|3340.29|3348.41|3339.71|34
1631654920000|2021-09-14 21:28:40|3348.95|3340.25|3349.56|3340.86|3349.62|3340.92|3348.68|3339.98|30
1631654930000|2021-09-14 21:28:50|3349.38|3340.68|3349.56|3340.86|3349.84|3341.14|3349.29|3340.59|34
1631654940000|2021-09-14 21:29:00|3349.48|3340.78|3348.13|3339.43|3349.52|3340.82|3348.07|3339.37|38
1631654950000|2021-09-14 21:29:10|3348.08|3339.38|3345.8|3337.1|3348.08|3339.38|3345.8|3337.1|38
1631654960000|2021-09-14 21:29:20|3345.57|3336.87|3342.7|3334|3345.57|3336.87|3342.54|3333.84|36
1631654970000|2021-09-14 21:29:30|3342.71|3334.01|3342.82|3334.12|3343.04|3334.34|3342.71|3334.01|30
1631654980000|2021-09-14 21:29:40|3342.88|3334.18|3344.08|3335.38|3344.08|3335.38|3342.77|3334.07|34
1631654990000|2021-09-14 21:29:50|3344.06|3335.36|3344.22|3335.52|3344.33|3335.63|3343.93|3335.23|29
1631655000000|2021-09-14 21:30:00|3344.13|3335.43|3344.16|3335.46|3344.24|3335.54|3344.1|3335.4|25
1631655010000|2021-09-14 21:30:10|3344.24|3335.54|3344.27|3335.57|3344.52|3335.82|3344.11|3335.41|25
1631655020000|2021-09-14 21:30:20|3344.2|3335.5|3344.91|3336.21|3344.91|3336.21|3344.15|3335.45|26
1631655030000|2021-09-14 21:30:30|3344.93|3336.23|3345.78|3337.08|3346.15|3337.45|3344.6|3335.9|40
1631655040000|2021-09-14 21:30:40|3346.39|3337.69|3347.16|3338.46|3347.25|3338.55|3345.82|3337.12|37
1631655050000|2021-09-14 21:30:50|3347.29|3338.59|3347.52|3338.82|3347.58|3338.88|3347.2|3338.5|24
1631655060000|2021-09-14 21:31:00|3347.53|3338.83|3348.12|3339.42|3348.13|3339.43|3347.48|3338.78|14
1631655070000|2021-09-14 21:31:10|3347.99|3339.29|3348.16|3339.46|3348.16|3339.46|3347.75|3339.05|28
1631655080000|2021-09-14 21:31:20|3348.17|3339.47|3348.68|3339.98|3348.68|3339.98|3348.17|3339.47|23
1631655090000|2021-09-14 21:31:30|3348.69|3339.99|3349.18|3340.48|3349.19|3340.49|3348.68|3339.98|20
1631655100000|2021-09-14 21:31:40|3349.16|3340.46|3350.44|3341.74|3350.44|3341.74|3349.16|3340.46|24
1631655110000|2021-09-14 21:31:50|3350.45|3341.75|3350.73|3342.03|3350.87|3342.17|3350.38|3341.68|30
1631655120000|2021-09-14 21:32:00|3350.69|3341.99|3350.58|3341.88|3350.86|3342.16|3350.54|3341.84|31
1631655130000|2021-09-14 21:32:10|3350.59|3341.89|3350.5|3341.8|3350.59|3341.89|3350.47|3341.77|23
1631655140000|2021-09-14 21:32:20|3350.53|3341.83|3350.23|3341.53|3350.53|3341.83|3350.11|3341.41|22
1631655150000|2021-09-14 21:32:30|3350.27|3341.57|3350.17|3341.47|3350.27|3341.57|3350.03|3341.33|31
1631655160000|2021-09-14 21:32:40|3350.15|3341.45|3350.11|3341.41|3350.24|3341.54|3350.07|3341.37|26
1631655170000|2021-09-14 21:32:50|3350.16|3341.46|3350.2|3341.5|3350.22|3341.52|3350.16|3341.46|20
1631655180000|2021-09-14 21:33:00|3350.15|3341.45|3350.1|3341.4|3350.3|3341.6|3350|3341.3|21
1631655190000|2021-09-14 21:33:10|3350.25|3341.55|3350.19|3341.49|3350.3|3341.6|3350.07|3341.37|24
1631655200000|2021-09-14 21:33:20|3350.18|3341.48|3350.32|3341.62|3350.35|3341.65|3350.14|3341.44|29
1631655210000|2021-09-14 21:33:30|3350.27|3341.57|3350.31|3341.61|3350.38|3341.68|3350.15|3341.45|29
1631655220000|2021-09-14 21:33:40|3350.15|3341.45|3350.26|3341.56|3350.58|3341.88|3350.15|3341.45|22
1631655230000|2021-09-14 21:33:50|3350.27|3341.57|3350.26|3341.56|3350.39|3341.69|3350.08|3341.38|26
1631655240000|2021-09-14 21:34:00|3350.27|3341.57|3350.59|3341.89|3350.76|3342.06|3350.26|3341.56|21
1631655250000|2021-09-14 21:34:10|3350.58|3341.88|3350.33|3341.63|3350.58|3341.88|3350.26|3341.56|13
1631655260000|2021-09-14 21:34:20|3350.34|3341.64|3350.26|3341.56|3350.67|3341.97|3350.2|3341.5|15
1631655270000|2021-09-14 21:34:30|3350.46|3341.76|3350.64|3341.94|3350.64|3341.94|3350.17|3341.47|13
1631655280000|2021-09-14 21:34:40|3350.24|3341.54|3350.45|3341.75|3351.04|3342.34|3350.23|3341.53|29
1631655290000|2021-09-14 21:34:50|3350.55|3341.85|3350.61|3341.91|3350.66|3341.96|3350.18|3341.48|26
1631655300000|2021-09-14 21:35:00|3350.38|3341.68|3350.39|3341.69|3350.61|3341.91|3350.18|3341.48|14
1631655310000|2021-09-14 21:35:10|3350.38|3341.68|3350.61|3341.91|3350.79|3342.09|3350.16|3341.46|14
1631655320000|2021-09-14 21:35:20|3351.05|3342.35|3351.53|3342.83|3351.59|3342.89|3351.04|3342.34|27
1631655330000|2021-09-14 21:35:30|3351.49|3342.79|3351.3|3342.6|3351.49|3342.79|3351.28|3342.58|15
1631655340000|2021-09-14 21:35:40|3351.31|3342.61|3351.47|3342.77|3351.52|3342.82|3351.29|3342.59|25
1631655350000|2021-09-14 21:35:50|3351.29|3342.59|3351.56|3342.86|3351.61|3342.91|3351.29|3342.59|21
1631655360000|2021-09-14 21:36:00|3351.58|3342.88|3351.72|3343.02|3351.96|3343.26|3351.54|3342.84|30
1631655370000|2021-09-14 21:36:10|3351.77|3343.07|3351.68|3342.98|3351.88|3343.18|3351.58|3342.88|36
1631655380000|2021-09-14 21:36:20|3351.78|3343.08|3351.79|3343.09|3351.82|3343.12|3351.74|3343.04|20
1631655390000|2021-09-14 21:36:30|3351.77|3343.07|3351.81|3343.11|3351.82|3343.12|3351.63|3342.93|20
1631655400000|2021-09-14 21:36:40|3351.83|3343.13|3351.55|3342.85|3351.93|3343.23|3351.55|3342.85|24
1631655410000|2021-09-14 21:36:50|3351.52|3342.82|3351.45|3342.75|3351.52|3342.82|3351.28|3342.58|14
1631655420000|2021-09-14 21:37:00|3351.46|3342.76|3351.43|3342.73|3351.52|3342.82|3351.24|3342.54|25
1631655430000|2021-09-14 21:37:10|3351.42|3342.72|3351.27|3342.57|3351.51|3342.81|3351.24|3342.54|24
1631655440000|2021-09-14 21:37:20|3351.25|3342.55|3350.84|3342.14|3351.37|3342.67|3350.81|3342.11|27
1631655450000|2021-09-14 21:37:30|3351.05|3342.35|3350.69|3341.99|3351.05|3342.35|3350.67|3341.97|27
1631655460000|2021-09-14 21:37:40|3350.66|3341.96|3350.92|3342.22|3350.93|3342.23|3350.62|3341.92|27
1631655470000|2021-09-14 21:37:50|3350.93|3342.23|3350.97|3342.27|3351|3342.3|3350.79|3342.09|24
1631655480000|2021-09-14 21:38:00|3350.98|3342.28|3350.96|3342.26|3351|3342.3|3350.95|3342.25|17
1631655490000|2021-09-14 21:38:10|3350.98|3342.28|3350.98|3342.28|3351.04|3342.34|3350.95|3342.25|22
1631655500000|2021-09-14 21:38:20|3350.96|3342.26|3350.94|3342.24|3351.04|3342.34|3350.94|3342.24|12
1631655510000|2021-09-14 21:38:30|3350.95|3342.25|3350.85|3342.15|3350.95|3342.25|3350.59|3341.89|27
1631655520000|2021-09-14 21:38:40|3350.79|3342.09|3350.92|3342.22|3351.01|3342.31|3350.79|3342.09|17
1631655530000|2021-09-14 21:38:50|3350.91|3342.21|3350.97|3342.27|3351.01|3342.31|3350.89|3342.19|25
1631655540000|2021-09-14 21:39:00|3350.98|3342.28|3351.04|3342.34|3351.04|3342.34|3350.55|3341.85|27
1631655550000|2021-09-14 21:39:10|3351.03|3342.33|3351.09|3342.39|3351.09|3342.39|3351|3342.3|19
1631655560000|2021-09-14 21:39:20|3351.1|3342.4|3351.37|3342.67|3351.37|3342.67|3351.01|3342.31|26
1631655570000|2021-09-14 21:39:30|3351.43|3342.73|3351.33|3342.63|3351.68|3342.98|3351.23|3342.53|34
1631655580000|2021-09-14 21:39:40|3351.3|3342.6|3351.38|3342.68|3351.79|3343.09|3351.02|3342.32|35
1631655590000|2021-09-14 21:39:50|3351.55|3342.85|3351.39|3342.69|3351.83|3343.13|3351.18|3342.48|35
1631655600000|2021-09-14 21:40:00|3351.33|3342.63|3351.42|3342.72|3351.58|3342.88|3351.33|3342.63|34
1631655610000|2021-09-14 21:40:10|3351.28|3342.58|3351.61|3342.91|3351.61|3342.91|3351.28|3342.58|38
1631655620000|2021-09-14 21:40:20|3351.54|3342.84|3351.08|3342.38|3351.63|3342.93|3351|3342.3|30
1631655630000|2021-09-14 21:40:30|3351.47|3342.77|3351.6|3342.9|3351.64|3342.94|3350.98|3342.28|17
1631655640000|2021-09-14 21:40:40|3351.79|3343.09|3352.43|3343.73|3352.43|3343.73|3351.79|3343.09|31
1631655650000|2021-09-14 21:40:50|3352.5|3343.8|3353.13|3344.43|3353.18|3344.48|3352.5|3343.8|31
1631655660000|2021-09-14 21:41:00|3353.14|3344.44|3353.84|3345.14|3353.96|3345.26|3353.14|3344.44|15
1631655670000|2021-09-14 21:41:10|3353.94|3345.24|3354.96|3346.26|3354.99|3346.29|3353.93|3345.23|29
1631655680000|2021-09-14 21:41:20|3354.95|3346.25|3355.89|3347.19|3356.08|3347.38|3354.91|3346.21|19
1631655690000|2021-09-14 21:41:30|3355.91|3347.21|3355.99|3347.29|3356.3|3347.6|3355.89|3347.19|25
1631655700000|2021-09-14 21:41:40|3355.93|3347.23|3356.09|3347.39|3356.45|3347.75|3355.8|3347.1|16
1631655710000|2021-09-14 21:41:50|3356.11|3347.41|3356.05|3347.35|3356.34|3347.64|3355.29|3346.59|20
1631655720000|2021-09-14 21:42:00|3356.19|3347.49|3357.18|3348.48|3357.18|3348.48|3356.19|3347.49|31
1631655730000|2021-09-14 21:42:10|3356.88|3348.18|3356.71|3348.01|3356.88|3348.18|3356.55|3347.85|14
1631655740000|2021-09-14 21:42:20|3356.54|3347.84|3356.59|3347.89|3356.59|3347.89|3356.54|3347.84|8
1631655750000|2021-09-14 21:42:30|3356.55|3347.85|3356.69|3347.99|3356.69|3347.99|3356.28|3347.58|12
1631655760000|2021-09-14 21:42:40|3356.67|3347.97|3356.68|3347.98|3356.76|3348.06|3356.61|3347.91|21
1631655770000|2021-09-14 21:42:50|3356.7|3348|3356.51|3347.81|3356.7|3348|3356.41|3347.71|22
1631655780000|2021-09-14 21:43:00|3356.47|3347.77|3356.29|3347.59|3356.47|3347.77|3356.29|3347.59|22
1631655790000|2021-09-14 21:43:10|3356.28|3347.58|3355.96|3347.26|3356.31|3347.61|3355.92|3347.22|32
1631655800000|2021-09-14 21:43:20|3355.97|3347.27|3356.06|3347.36|3356.11|3347.41|3355.9|3347.2|38
1631655810000|2021-09-14 21:43:30|3355.99|3347.29|3356.39|3347.69|3356.7|3348|3355.88|3347.18|33
1631655820000|2021-09-14 21:43:40|3356.4|3347.7|3356.62|3347.92|3356.64|3347.94|3356.23|3347.53|26
1631655830000|2021-09-14 21:43:50|3356.27|3347.57|3356.33|3347.63|3356.42|3347.72|3356.07|3347.37|24
1631655840000|2021-09-14 21:44:00|3356.14|3347.44|3356.53|3347.83|3356.91|3348.21|3356.14|3347.44|25
1631655850000|2021-09-14 21:44:10|3356.9|3348.2|3356.45|3347.75|3356.97|3348.27|3356.17|3347.47|34
1631655860000|2021-09-14 21:44:20|3356.14|3347.44|3357.14|3348.44|3357.2|3348.5|3356.14|3347.44|30
1631655870000|2021-09-14 21:44:30|3357.06|3348.36|3357.13|3348.43|3357.5|3348.8|3356.71|3348.01|32
1631655880000|2021-09-14 21:44:40|3357.46|3348.76|3357.55|3348.85|3357.57|3348.87|3357.13|3348.43|22
1631655890000|2021-09-14 21:44:50|3357.49|3348.79|3357.53|3348.83|3357.57|3348.87|3357.3|3348.6|27
1631655900000|2021-09-14 21:45:00|3357.54|3348.84|3357.79|3349.09|3358.04|3349.34|3357.3|3348.6|26
1631655910000|2021-09-14 21:45:10|3357.9|3349.2|3357.9|3349.2|3358.04|3349.34|3357.37|3348.67|20
1631655920000|2021-09-14 21:45:20|3358.04|3349.34|3358|3349.3|3358.04|3349.34|3357.68|3348.98|26
1631655930000|2021-09-14 21:45:30|3357.9|3349.2|3357.86|3349.16|3357.97|3349.27|3357.86|3349.16|5
1631655940000|2021-09-14 21:45:40|3357.85|3349.15|3358.02|3349.32|3358.02|3349.32|3357.85|3349.15|5
1631655950000|2021-09-14 21:45:50|3358.05|3349.35|3358.45|3349.75|3358.46|3349.76|3358.05|3349.35|17
1631655960000|2021-09-14 21:46:00|3358.46|3349.76|3358.7|3350|3359.01|3350.31|3358.43|3349.73|20
1631655970000|2021-09-14 21:46:10|3358.64|3349.94|3358.61|3349.91|3358.87|3350.17|3358.37|3349.67|24
1631655980000|2021-09-14 21:46:20|3358.62|3349.92|3358.97|3350.27|3359.04|3350.34|3358.59|3349.89|18
1631655990000|2021-09-14 21:46:30|3359.02|3350.32|3358.97|3350.27|3359.72|3351.02|3358.9|3350.2|37
1631656000000|2021-09-14 21:46:40|3359.5|3350.8|3359.24|3350.54|3359.61|3350.91|3358.9|3350.2|33
1631656010000|2021-09-14 21:46:50|3359.37|3350.67|3360.85|3352.15|3360.85|3352.15|3359.3|3350.6|36
1631656020000|2021-09-14 21:47:00|3360.42|3351.72|3360.91|3352.21|3361|3352.3|3360.41|3351.71|34
1631656030000|2021-09-14 21:47:10|3360.9|3352.2|3360.88|3352.18|3361.14|3352.44|3360.66|3351.96|34
1631656040000|2021-09-14 21:47:20|3361.02|3352.32|3361.13|3352.43|3361.13|3352.43|3360.72|3352.02|29
1631656050000|2021-09-14 21:47:30|3361.14|3352.44|3361.76|3353.06|3361.81|3353.11|3361.14|3352.44|31
1631656060000|2021-09-14 21:47:40|3361.82|3353.12|3362.4|3353.7|3362.4|3353.7|3361.73|3353.03|17
1631656070000|2021-09-14 21:47:50|3362.19|3353.49|3362.98|3354.28|3362.98|3354.28|3362.19|3353.49|10
1631656080000|2021-09-14 21:48:00|3363.16|3354.46|3362.87|3354.17|3363.17|3354.47|3362.61|3353.91|24
1631656090000|2021-09-14 21:48:10|3362.84|3354.14|3363.36|3354.66|3363.4|3354.7|3362.81|3354.11|20
1631656100000|2021-09-14 21:48:20|3363.24|3354.54|3363.99|3355.29|3363.99|3355.29|3363.24|3354.54|22
1631656110000|2021-09-14 21:48:30|3364.03|3355.33|3365.73|3357.03|3365.89|3357.19|3364.03|3355.33|30
1631656120000|2021-09-14 21:48:40|3365.77|3357.07|3365.89|3357.19|3366.18|3357.48|3365.68|3356.98|33
1631656130000|2021-09-14 21:48:50|3365.86|3357.16|3365.67|3356.97|3366.35|3357.65|3365.53|3356.83|35
1631656140000|2021-09-14 21:49:00|3365.59|3356.89|3365.49|3356.79|3365.78|3357.08|3365.27|3356.57|35
1631656150000|2021-09-14 21:49:10|3365.48|3356.78|3361.36|3352.66|3365.48|3356.78|3361.04|3352.34|35
1631656160000|2021-09-14 21:49:20|3360.99|3352.29|3361.54|3352.84|3361.54|3352.84|3360.8|3352.1|31
1631656170000|2021-09-14 21:49:30|3361.53|3352.83|3360.64|3351.94|3361.92|3353.22|3360.64|3351.94|37
1631656180000|2021-09-14 21:49:40|3360.72|3352.02|3359.54|3350.84|3360.72|3352.02|3359.54|3350.84|31
1631656190000|2021-09-14 21:49:50|3359.61|3350.91|3359.64|3350.94|3359.65|3350.95|3359.6|3350.9|14
1631656200000|2021-09-14 21:50:00|3359.58|3350.88|3359.85|3351.15|3359.92|3351.22|3359.58|3350.88|27
1631656210000|2021-09-14 21:50:10|3359.89|3351.19|3360.71|3352.01|3360.71|3352.01|3359.8|3351.1|36
1631656220000|2021-09-14 21:50:20|3360.63|3351.93|3361.19|3352.49|3361.3|3352.6|3360.63|3351.93|32
1631656230000|2021-09-14 21:50:30|3361.21|3352.51|3361.34|3352.64|3361.42|3352.72|3361.15|3352.45|32
1631656240000|2021-09-14 21:50:40|3361.35|3352.65|3361.36|3352.66|3361.59|3352.89|3361.13|3352.43|36
1631656250000|2021-09-14 21:50:50|3361.33|3352.63|3361.47|3352.77|3361.56|3352.86|3361.16|3352.46|33
1631656260000|2021-09-14 21:51:00|3361.44|3352.74|3361.87|3353.17|3361.99|3353.29|3361.44|3352.74|32
1631656270000|2021-09-14 21:51:10|3362.19|3353.49|3363.89|3355.19|3363.98|3355.28|3361.97|3353.27|38
1631656280000|2021-09-14 21:51:20|3363.84|3355.14|3368.43|3359.73|3368.57|3359.87|3363.84|3355.14|39
1631656290000|2021-09-14 21:51:30|3368.41|3359.71|3368.56|3359.86|3368.6|3359.9|3368.17|3359.47|26
1631656300000|2021-09-14 21:51:40|3368.58|3359.88|3368.25|3359.55|3368.67|3359.97|3368.15|3359.45|21
1631656310000|2021-09-14 21:51:50|3368.2|3359.5|3366.25|3357.55|3368.25|3359.55|3366.22|3357.52|31
1631656320000|2021-09-14 21:52:00|3365.96|3357.26|3361.05|3352.35|3365.96|3357.26|3360.96|3352.26|36
1631656330000|2021-09-14 21:52:10|3361.04|3352.34|3364.37|3355.67|3365.38|3356.68|3361.04|3352.34|35
1631656340000|2021-09-14 21:52:20|3365.33|3356.63|3366.09|3357.39|3366.61|3357.91|3365.33|3356.63|38
1631656350000|2021-09-14 21:52:30|3366.1|3357.4|3366.41|3357.71|3366.48|3357.78|3366.1|3357.4|36
1631656360000|2021-09-14 21:52:40|3366.35|3357.65|3366.98|3358.28|3366.98|3358.28|3366.18|3357.48|37
1631656370000|2021-09-14 21:52:50|3366.9|3358.2|3367.31|3358.61|3367.31|3358.61|3366.78|3358.08|36
1631656380000|2021-09-14 21:53:00|3367.34|3358.64|3368.36|3359.66|3368.4|3359.7|3367.08|3358.38|37
1631656390000|2021-09-14 21:53:10|3368.21|3359.51|3368|3359.3|3368.33|3359.63|3367.9|3359.2|32
1631656400000|2021-09-14 21:53:20|3367.99|3359.29|3368.24|3359.54|3368.31|3359.61|3367.99|3359.29|31
1631656410000|2021-09-14 21:53:30|3368.22|3359.52|3367.42|3358.72|3368.22|3359.52|3367.39|3358.69|38
1631656420000|2021-09-14 21:53:40|3367.41|3358.71|3367.72|3359.02|3367.8|3359.1|3367.15|3358.45|32
1631656430000|2021-09-14 21:53:50|3367.71|3359.01|3367.51|3358.81|3367.71|3359.01|3367.16|3358.46|36
1631656440000|2021-09-14 21:54:00|3367.5|3358.8|3368.3|3359.6|3368.4|3359.7|3367.48|3358.78|31
1631656450000|2021-09-14 21:54:10|3368.23|3359.53|3368.35|3359.65|3368.35|3359.65|3368.18|3359.48|27
1631656460000|2021-09-14 21:54:20|3368.36|3359.66|3367.95|3359.25|3368.36|3359.66|3367.9|3359.2|24
1631656470000|2021-09-14 21:54:30|3367.98|3359.28|3368.18|3359.48|3368.19|3359.49|3367.97|3359.27|20
1631656480000|2021-09-14 21:54:40|3368.19|3359.49|3367.85|3359.15|3368.19|3359.49|3367.81|3359.11|29
1631656490000|2021-09-14 21:54:50|3367.81|3359.11|3367.45|3358.75|3367.85|3359.15|3367.41|3358.71|22
1631656500000|2021-09-14 21:55:00|3367.03|3358.33|3366.35|3357.65|3367.19|3358.49|3366.19|3357.49|21
1631656510000|2021-09-14 21:55:10|3367.17|3358.47|3366.57|3357.87|3367.17|3358.47|3365.77|3357.07|20
1631656520000|2021-09-14 21:55:20|3366.03|3357.33|3366.03|3357.33|3366.58|3357.88|3365.98|3357.28|34
1631656530000|2021-09-14 21:55:30|3365.8|3357.1|3362.43|3353.73|3365.8|3357.1|3362.35|3353.65|38
1631656540000|2021-09-14 21:55:40|3362.54|3353.84|3362.33|3353.63|3362.99|3354.29|3361.63|3352.93|37
1631656550000|2021-09-14 21:55:50|3362.2|3353.5|3362.51|3353.81|3362.51|3353.81|3361.74|3353.04|36
1631656560000|2021-09-14 21:56:00|3362.45|3353.75|3363.3|3354.6|3363.34|3354.64|3362.45|3353.75|32
1631656570000|2021-09-14 21:56:10|3363.27|3354.57|3363.17|3354.47|3363.27|3354.57|3363.04|3354.34|26
1631656580000|2021-09-14 21:56:20|3363.04|3354.34|3362.6|3353.9|3363.23|3354.53|3362.57|3353.87|33
1631656590000|2021-09-14 21:56:30|3362.59|3353.89|3362.27|3353.57|3362.75|3354.05|3361.98|3353.28|27
1631656600000|2021-09-14 21:56:40|3362.46|3353.76|3361.58|3352.88|3362.46|3353.76|3361.3|3352.6|29
1631656610000|2021-09-14 21:56:50|3361.6|3352.9|3361.54|3352.84|3361.72|3353.02|3361.41|3352.71|32
1631656620000|2021-09-14 21:57:00|3361.56|3352.86|3361.3|3352.6|3361.66|3352.96|3361.25|3352.55|35
1631656630000|2021-09-14 21:57:10|3361.25|3352.55|3361.39|3352.69|3361.48|3352.78|3361.1|3352.4|29
1631656640000|2021-09-14 21:57:20|3361.35|3352.65|3360.33|3351.63|3361.5|3352.8|3360.01|3351.31|28
1631656650000|2021-09-14 21:57:30|3360.3|3351.6|3359.65|3350.95|3360.43|3351.73|3359.53|3350.83|37
1631656660000|2021-09-14 21:57:40|3359.64|3350.94|3359.87|3351.17|3360.1|3351.4|3359.64|3350.94|38
1631656670000|2021-09-14 21:57:50|3359.67|3350.97|3358.43|3349.73|3359.85|3351.15|3358.37|3349.67|33
1631656680000|2021-09-14 21:58:00|3358.5|3349.8|3357.72|3349.02|3358.9|3350.2|3357.55|3348.85|38
1631656690000|2021-09-14 21:58:10|3357.78|3349.08|3356.85|3348.15|3357.95|3349.25|3356.85|3348.15|31
1631656700000|2021-09-14 21:58:20|3356.87|3348.17|3356.79|3348.09|3356.93|3348.23|3356.43|3347.73|32
1631656710000|2021-09-14 21:58:30|3356.78|3348.08|3358.17|3349.47|3358.17|3349.47|3356.78|3348.08|29
1631656720000|2021-09-14 21:58:40|3358.29|3349.59|3359.12|3350.42|3359.12|3350.42|3358.29|3349.59|30
1631656730000|2021-09-14 21:58:50|3359.1|3350.4|3358.72|3350.02|3359.1|3350.4|3358.72|3350.02|24
1631656740000|2021-09-14 21:59:00|3358.84|3350.14|3358.31|3349.61|3359.69|3350.99|3358.31|3349.61|33
1631656750000|2021-09-14 21:59:10|3358.35|3349.65|3357.11|3348.41|3358.44|3349.74|3356.96|3348.26|24
1631656760000|2021-09-14 21:59:20|3357.09|3348.39|3356.87|3348.17|3357.09|3348.39|3356.6|3347.9|25
1631656770000|2021-09-14 21:59:30|3356.63|3347.93|3356.96|3348.26|3357.06|3348.36|3356.63|3347.93|30
1631656780000|2021-09-14 21:59:40|3356.45|3347.75|3354.47|3345.77|3356.45|3347.75|3354.33|3345.63|37
1631656790000|2021-09-14 21:59:50|3354.5|3345.8|3352.41|3343.71|3354.63|3345.93|3352.4|3343.7|33
1631656800000|2021-09-14 22:00:00|3352.43|3343.73|3352.3|3343.6|3353.07|3344.37|3352.3|3343.6|35
1631656810000|2021-09-14 22:00:10|3352.44|3343.74|3350.35|3341.65|3352.44|3343.74|3350.35|3341.65|32
1631656820000|2021-09-14 22:00:20|3350.33|3341.63|3350.23|3341.53|3350.73|3342.03|3350.07|3341.37|33
1631656830000|2021-09-14 22:00:30|3350.2|3341.5|3349.83|3341.13|3350.31|3341.61|3349.34|3340.64|26
1631656840000|2021-09-14 22:00:40|3349.76|3341.06|3348.24|3339.54|3349.76|3341.06|3348.12|3339.42|26
1631656850000|2021-09-14 22:00:50|3348.28|3339.58|3346.7|3338|3348.38|3339.68|3346.36|3337.66|36
1631656860000|2021-09-14 22:01:00|3346.71|3338.01|3345.71|3337.01|3346.72|3338.02|3345.71|3337.01|34
1631656870000|2021-09-14 22:01:10|3345.77|3337.07|3348.49|3339.79|3348.49|3339.79|3345.77|3337.07|38
1631656880000|2021-09-14 22:01:20|3348.55|3339.85|3349.03|3340.33|3349.12|3340.42|3348.4|3339.7|25
1631656890000|2021-09-14 22:01:30|3349.02|3340.32|3351.83|3343.13|3351.83|3343.13|3348.94|3340.24|30
1631656900000|2021-09-14 22:01:40|3351.82|3343.12|3352.84|3344.14|3352.87|3344.17|3351.82|3343.12|21
1631656910000|2021-09-14 22:01:50|3353.01|3344.31|3352.42|3343.72|3353.61|3344.91|3351.74|3343.04|29
1631656920000|2021-09-14 22:02:00|3352.32|3343.62|3352.84|3344.14|3353.65|3344.95|3352.17|3343.47|22
1631656930000|2021-09-14 22:02:10|3352.78|3344.08|3350.39|3341.69|3352.78|3344.08|3350.16|3341.46|34
1631656940000|2021-09-14 22:02:20|3350.48|3341.78|3350.87|3342.17|3351.36|3342.66|3350.36|3341.66|37
1631656950000|2021-09-14 22:02:30|3350.86|3342.16|3350.48|3341.78|3350.9|3342.2|3350.23|3341.53|32
1631656960000|2021-09-14 22:02:40|3350.52|3341.82|3351.13|3342.43|3351.13|3342.43|3350.34|3341.64|36
1631656970000|2021-09-14 22:02:50|3351.27|3342.57|3353.71|3345.01|3354.03|3345.33|3351.26|3342.56|39
1631656980000|2021-09-14 22:03:00|3353.74|3345.04|3354|3345.3|3354|3345.3|3353.65|3344.95|33
1631656990000|2021-09-14 22:03:10|3353.95|3345.25|3353.64|3344.94|3353.98|3345.28|3353.64|3344.94|38
1631657000000|2021-09-14 22:03:20|3353.7|3345|3351.29|3342.59|3353.7|3345|3351.29|3342.59|37
1631657010000|2021-09-14 22:03:30|3351.05|3342.35|3351|3342.3|3351.1|3342.4|3350.29|3341.59|37
1631657020000|2021-09-14 22:03:40|3351.08|3342.38|3346.82|3338.12|3351.29|3342.59|3345.68|3336.98|38
1631657030000|2021-09-14 22:03:50|3346.88|3338.18|3353.93|3345.23|3354.54|3345.84|3346.88|3338.18|39
1631657040000|2021-09-14 22:04:00|3353.9|3345.2|3353.79|3345.09|3354.29|3345.59|3353.79|3345.09|39
1631657050000|2021-09-14 22:04:10|3353.75|3345.05|3355.66|3346.96|3355.66|3346.96|3353.66|3344.96|38
1631657060000|2021-09-14 22:04:20|3355.88|3347.18|3358.96|3350.26|3358.96|3350.26|3355.88|3347.18|38
1631657070000|2021-09-14 22:04:30|3358.98|3350.28|3359.48|3350.78|3359.48|3350.78|3358.98|3350.28|36
1631657080000|2021-09-14 22:04:40|3359.47|3350.77|3361.15|3352.45|3361.41|3352.71|3359.47|3350.77|40
1631657090000|2021-09-14 22:04:50|3360.85|3352.15|3360.22|3351.52|3360.85|3352.15|3359.47|3350.77|38
1631657100000|2021-09-14 22:05:00|3360.2|3351.5|3360.78|3352.08|3361.06|3352.36|3360.2|3351.5|34
1631657110000|2021-09-14 22:05:10|3360.86|3352.16|3360.67|3351.97|3361.06|3352.36|3360.67|3351.97|32
1631657120000|2021-09-14 22:05:20|3360.61|3351.91|3360.36|3351.66|3361.18|3352.48|3360.36|3351.66|38
1631657130000|2021-09-14 22:05:30|3360.41|3351.71|3363.01|3354.31|3363.01|3354.31|3360.15|3351.45|37
1631657140000|2021-09-14 22:05:40|3362.6|3353.9|3362.51|3353.81|3362.6|3353.9|3361.88|3353.18|27
1631657150000|2021-09-14 22:05:50|3362.49|3353.79|3361.46|3352.76|3362.58|3353.88|3361.28|3352.58|36
1631657160000|2021-09-14 22:06:00|3361.69|3352.99|3363.14|3354.44|3363.62|3354.92|3361.69|3352.99|38
1631657170000|2021-09-14 22:06:10|3363.17|3354.47|3362.24|3353.54|3363.18|3354.48|3362.03|3353.33|36
1631657180000|2021-09-14 22:06:20|3362.4|3353.7|3362.51|3353.81|3363.32|3354.62|3362.36|3353.66|36
1631657190000|2021-09-14 22:06:30|3362.54|3353.84|3362.99|3354.29|3363.29|3354.59|3362.25|3353.55|36
1631657200000|2021-09-14 22:06:40|3363.01|3354.31|3362.28|3353.58|3363.05|3354.35|3362.27|3353.57|37
1631657210000|2021-09-14 22:06:50|3362.29|3353.59|3360.69|3351.99|3362.64|3353.94|3360.58|3351.88|37
1631657220000|2021-09-14 22:07:00|3360.55|3351.85|3360.4|3351.7|3360.86|3352.16|3359.84|3351.14|37
1631657230000|2021-09-14 22:07:10|3360.41|3351.71|3361.8|3353.1|3361.86|3353.16|3360.22|3351.52|40
1631657240000|2021-09-14 22:07:20|3361.82|3353.12|3359.31|3350.61|3361.82|3353.12|3359.31|3350.61|38
1631657250000|2021-09-14 22:07:30|3359.21|3350.51|3357.03|3348.33|3359.21|3350.51|3356.43|3347.73|39
1631657260000|2021-09-14 22:07:40|3357.11|3348.41|3357.12|3348.42|3357.4|3348.7|3356.93|3348.23|39
1631657270000|2021-09-14 22:07:50|3357.11|3348.41|3356.12|3347.42|3357.23|3348.53|3356.07|3347.37|34
1631657280000|2021-09-14 22:08:00|3356.11|3347.41|3353.55|3344.85|3356.12|3347.42|3353.55|3344.85|39
1631657290000|2021-09-14 22:08:10|3353.65|3344.95|3354.37|3345.67|3355.41|3346.71|3353.31|3344.61|38
1631657300000|2021-09-14 22:08:20|3354.26|3345.56|3354.34|3345.64|3354.81|3346.11|3353.23|3344.53|39
1631657310000|2021-09-14 22:08:30|3354.33|3345.63|3354.62|3345.92|3354.67|3345.97|3354.27|3345.57|36
1631657320000|2021-09-14 22:08:40|3354.68|3345.98|3356.25|3347.55|3356.92|3348.22|3354.64|3345.94|36
1631657330000|2021-09-14 22:08:50|3356.47|3347.77|3357.08|3348.38|3357.08|3348.38|3356.39|3347.69|33
1631657340000|2021-09-14 22:09:00|3356.91|3348.21|3355.9|3347.2|3357.14|3348.44|3355.9|3347.2|31
1631657350000|2021-09-14 22:09:10|3356.01|3347.31|3355.78|3347.08|3356.49|3347.79|3355.78|3347.08|31
1631657360000|2021-09-14 22:09:20|3355.53|3346.83|3354.99|3346.29|3355.53|3346.83|3354.99|3346.29|24
1631657370000|2021-09-14 22:09:30|3355|3346.3|3357.14|3348.44|3357.24|3348.54|3355|3346.3|32
1631657380000|2021-09-14 22:09:40|3357.15|3348.45|3357.28|3348.58|3357.47|3348.77|3357.07|3348.37|34
1631657390000|2021-09-14 22:09:50|3357.26|3348.56|3357.32|3348.62|3357.43|3348.73|3356.93|3348.23|25
1631657400000|2021-09-14 22:10:00|3357.31|3348.61|3359.48|3350.78|3359.72|3351.02|3357.31|3348.61|31
1631657410000|2021-09-14 22:10:10|3359.25|3350.55|3361.41|3352.71|3361.51|3352.81|3359.25|3350.55|27
1631657420000|2021-09-14 22:10:20|3361.6|3352.9|3362.87|3354.17|3363.42|3354.72|3361.6|3352.9|31
1631657430000|2021-09-14 22:10:30|3362.77|3354.07|3362.23|3353.53|3362.85|3354.15|3361.74|3353.04|33
1631657440000|2021-09-14 22:10:40|3362.46|3353.76|3363.03|3354.33|3363.39|3354.69|3362.37|3353.67|24
1631657450000|2021-09-14 22:10:50|3363.05|3354.35|3363.16|3354.46|3363.25|3354.55|3362.77|3354.07|10
1631657460000|2021-09-14 22:11:00|3362.78|3354.08|3364.61|3355.91|3364.61|3355.91|3362.66|3353.96|30
1631657470000|2021-09-14 22:11:10|3364.65|3355.95|3365.14|3356.44|3365.14|3356.44|3364.21|3355.51|25
1631657480000|2021-09-14 22:11:20|3364.98|3356.28|3364.75|3356.05|3365.6|3356.9|3364.75|3356.05|28
1631657490000|2021-09-14 22:11:30|3365.51|3356.81|3365.49|3356.79|3365.88|3357.18|3364.85|3356.15|36
1631657500000|2021-09-14 22:11:40|3365.57|3356.87|3365.26|3356.56|3365.79|3357.09|3364.83|3356.13|36
1631657510000|2021-09-14 22:11:50|3365.35|3356.65|3365.73|3357.03|3365.86|3357.16|3365.35|3356.65|25
1631657520000|2021-09-14 22:12:00|3365.76|3357.06|3365.15|3356.45|3365.88|3357.18|3364.92|3356.22|28
1631657530000|2021-09-14 22:12:10|3365.12|3356.42|3364.2|3355.5|3365.19|3356.49|3364.09|3355.39|26
1631657540000|2021-09-14 22:12:20|3364.23|3355.53|3363.81|3355.11|3364.31|3355.61|3363.42|3354.72|33
1631657550000|2021-09-14 22:12:30|3363.82|3355.12|3363.65|3354.95|3363.84|3355.14|3363.52|3354.82|26
1631657560000|2021-09-14 22:12:40|3363.63|3354.93|3365.37|3356.67|3365.48|3356.78|3363.63|3354.93|32
1631657570000|2021-09-14 22:12:50|3365.39|3356.69|3365.52|3356.82|3365.84|3357.14|3364.85|3356.15|36
1631657580000|2021-09-14 22:13:00|3365.53|3356.83|3365.96|3357.26|3366.24|3357.54|3365.41|3356.71|35
1631657590000|2021-09-14 22:13:10|3366.04|3357.34|3365.89|3357.19|3366.7|3358|3365.67|3356.97|37
1631657600000|2021-09-14 22:13:20|3366.06|3357.36|3365.86|3357.16|3366.17|3357.47|3364.96|3356.26|38
1631657610000|2021-09-14 22:13:30|3365.89|3357.19|3365.83|3357.13|3366.37|3357.67|3365.67|3356.97|37
1631657620000|2021-09-14 22:13:40|3365.87|3357.17|3365.88|3357.18|3366.19|3357.49|3365.75|3357.05|35
1631657630000|2021-09-14 22:13:50|3366.07|3357.37|3366.08|3357.38|3366.46|3357.76|3365.86|3357.16|26
1631657640000|2021-09-14 22:14:00|3366.13|3357.43|3366.44|3357.74|3366.69|3357.99|3365.66|3356.96|35
1631657650000|2021-09-14 22:14:10|3366.79|3358.09|3368.16|3359.46|3368.48|3359.78|3366.79|3358.09|35
1631657660000|2021-09-14 22:14:20|3368.26|3359.56|3366.59|3357.89|3368.28|3359.58|3366.38|3357.68|38
1631657670000|2021-09-14 22:14:30|3366.58|3357.88|3367.73|3359.03|3367.73|3359.03|3366.39|3357.69|35
1631657680000|2021-09-14 22:14:40|3367.72|3359.02|3366.96|3358.26|3367.85|3359.15|3366.96|3358.26|32
1631657690000|2021-09-14 22:14:50|3366.95|3358.25|3367.32|3358.62|3367.44|3358.74|3366.91|3358.21|33
1631657700000|2021-09-14 22:15:00|3367.27|3358.57|3367.34|3358.64|3367.4|3358.7|3367.2|3358.5|24
1631657710000|2021-09-14 22:15:10|3367.33|3358.63|3368.18|3359.48|3368.2|3359.5|3367.23|3358.53|27
1631657720000|2021-09-14 22:15:20|3368.21|3359.51|3369.51|3360.81|3369.51|3360.81|3368.01|3359.31|26
1631657730000|2021-09-14 22:15:30|3370.11|3361.41|3371.91|3363.21|3372.25|3363.55|3370.11|3361.41|33
1631657740000|2021-09-14 22:15:40|3371.94|3363.24|3372.05|3363.35|3372.05|3363.35|3370.96|3362.26|39
1631657750000|2021-09-14 22:15:50|3372.08|3363.38|3372.33|3363.63|3372.42|3363.72|3372.08|3363.38|39
1631657760000|2021-09-14 22:16:00|3372.35|3363.65|3372.94|3364.24|3373.75|3365.05|3372.35|3363.65|36
1631657770000|2021-09-14 22:16:10|3372.68|3363.98|3372.38|3363.68|3372.71|3364.01|3371.73|3363.03|29
1631657780000|2021-09-14 22:16:20|3372.37|3363.67|3373.62|3364.92|3373.63|3364.93|3372.35|3363.65|29
1631657790000|2021-09-14 22:16:30|3373.63|3364.93|3373.32|3364.62|3373.63|3364.93|3373.21|3364.51|33
1631657800000|2021-09-14 22:16:40|3373.3|3364.6|3372.59|3363.89|3373.3|3364.6|3372.59|3363.89|28
1631657810000|2021-09-14 22:16:50|3372.65|3363.95|3372.15|3363.45|3372.82|3364.12|3372.05|3363.35|34
1631657820000|2021-09-14 22:17:00|3372.13|3363.43|3371.02|3362.32|3372.13|3363.43|3370.97|3362.27|33
1631657830000|2021-09-14 22:17:10|3371.01|3362.31|3371.12|3362.42|3372.06|3363.36|3370.94|3362.24|40
1631657840000|2021-09-14 22:17:20|3370.99|3362.29|3369.45|3360.75|3370.99|3362.29|3369.43|3360.73|38
1631657850000|2021-09-14 22:17:30|3369.33|3360.63|3368.27|3359.57|3369.33|3360.63|3368.21|3359.51|35
1631657860000|2021-09-14 22:17:40|3368.25|3359.55|3368.61|3359.91|3368.88|3360.18|3368.25|3359.55|34
1631657870000|2021-09-14 22:17:50|3368.72|3360.02|3369.92|3361.22|3369.92|3361.22|3368.62|3359.92|31
1631657880000|2021-09-14 22:18:00|3369.76|3361.06|3370.19|3361.49|3370.34|3361.64|3369.73|3361.03|14
1631657890000|2021-09-14 22:18:10|3370.08|3361.38|3369.95|3361.25|3370.18|3361.48|3369.59|3360.89|29
1631657900000|2021-09-14 22:18:20|3369.97|3361.27|3372.17|3363.47|3372.61|3363.91|3369.83|3361.13|31
1631657910000|2021-09-14 22:18:30|3372.16|3363.46|3372.57|3363.87|3372.62|3363.92|3371.41|3362.71|35
1631657920000|2021-09-14 22:18:40|3372.58|3363.88|3373.93|3365.23|3374.06|3365.36|3372.58|3363.88|23
1631657930000|2021-09-14 22:18:50|3373.85|3365.15|3373.37|3364.67|3374.19|3365.49|3373.35|3364.65|34
1631657940000|2021-09-14 22:19:00|3373.33|3364.63|3370.84|3362.14|3373.33|3364.63|3370.84|3362.14|34
1631657950000|2021-09-14 22:19:10|3370.79|3362.09|3370.68|3361.98|3371.12|3362.42|3370.63|3361.93|29
1631657960000|2021-09-14 22:19:20|3370.82|3362.12|3369.15|3360.45|3370.85|3362.15|3368.92|3360.22|33
1631657970000|2021-09-14 22:19:30|3369.16|3360.46|3368.7|3360|3369.42|3360.72|3368.57|3359.87|33
1631657980000|2021-09-14 22:19:40|3368.67|3359.97|3369.22|3360.52|3369.34|3360.64|3368.67|3359.97|35
1631657990000|2021-09-14 22:19:50|3369.26|3360.56|3368.6|3359.9|3369.28|3360.58|3368.52|3359.82|24
1631658000000|2021-09-14 22:20:00|3368.59|3359.89|3369.99|3361.29|3370.08|3361.38|3368.59|3359.89|31
1631658010000|2021-09-14 22:20:10|3370.05|3361.35|3370.91|3362.21|3370.97|3362.27|3369.91|3361.21|38
1631658020000|2021-09-14 22:20:20|3370.89|3362.19|3371.29|3362.59|3371.56|3362.86|3370.21|3361.51|38
1631658030000|2021-09-14 22:20:30|3371.32|3362.62|3367.08|3358.38|3371.32|3362.62|3367.03|3358.33|35
1631658040000|2021-09-14 22:20:40|3367.07|3358.37|3366.72|3358.02|3368.11|3359.41|3366.72|3358.02|37
1631658050000|2021-09-14 22:20:50|3366.68|3357.98|3366.32|3357.62|3366.81|3358.11|3365.84|3357.14|29
1631658060000|2021-09-14 22:21:00|3366.35|3357.65|3367.58|3358.88|3368.97|3360.27|3366.35|3357.65|33
1631658070000|2021-09-14 22:21:10|3367.94|3359.24|3369.45|3360.75|3370.04|3361.34|3367.94|3359.24|33
1631658080000|2021-09-14 22:21:20|3369.63|3360.93|3370.82|3362.12|3370.92|3362.22|3369.51|3360.81|36
1631658090000|2021-09-14 22:21:30|3371.26|3362.56|3371.53|3362.83|3371.81|3363.11|3371.02|3362.32|32
1631658100000|2021-09-14 22:21:40|3371.81|3363.11|3370.4|3361.7|3372.81|3364.11|3369.56|3360.86|39
1631658110000|2021-09-14 22:21:50|3370.87|3362.17|3372.09|3363.39|3372.09|3363.39|3369.68|3360.98|40
1631658120000|2021-09-14 22:22:00|3372.26|3363.56|3377.51|3368.81|3377.51|3368.81|3372.08|3363.38|39
1631658130000|2021-09-14 22:22:10|3378.24|3369.54|3379.96|3371.26|3381.04|3372.34|3375.6|3366.9|40
1631658140000|2021-09-14 22:22:20|3380.5|3371.8|3380.2|3371.5|3380.5|3371.8|3377.7|3369|39
1631658150000|2021-09-14 22:22:30|3380.22|3371.52|3383.19|3374.49|3383.19|3374.49|3379.23|3370.53|39
1631658160000|2021-09-14 22:22:40|3383.32|3374.62|3380.43|3371.73|3387.62|3378.92|3380.43|3371.73|39
1631658170000|2021-09-14 22:22:50|3380.34|3371.64|3381.13|3372.43|3382.67|3373.97|3379.86|3371.16|40
1631658180000|2021-09-14 22:23:00|3381.09|3372.39|3380.39|3371.69|3381.98|3373.28|3379.55|3370.85|40
1631658190000|2021-09-14 22:23:10|3380.07|3371.37|3376.3|3367.6|3380.25|3371.55|3375.56|3366.86|40
1631658200000|2021-09-14 22:23:20|3376.31|3367.61|3372.27|3363.57|3376.96|3368.26|3372.27|3363.57|38
1631658210000|2021-09-14 22:23:30|3372.36|3363.66|3373.18|3364.48|3374.31|3365.61|3372.32|3363.62|38
1631658220000|2021-09-14 22:23:40|3373.23|3364.53|3375.88|3367.18|3375.88|3367.18|3373.23|3364.53|39
1631658230000|2021-09-14 22:23:50|3375.66|3366.96|3376.34|3367.64|3376.83|3368.13|3375.39|3366.69|37
1631658240000|2021-09-14 22:24:00|3376.45|3367.75|3377.2|3368.5|3377.45|3368.75|3375.93|3367.23|37
1631658250000|2021-09-14 22:24:10|3377.14|3368.44|3375.63|3366.93|3377.15|3368.45|3375.63|3366.93|39
1631658260000|2021-09-14 22:24:20|3375.51|3366.81|3373.81|3365.11|3375.51|3366.81|3373.18|3364.48|37
1631658270000|2021-09-14 22:24:30|3373.63|3364.93|3371.08|3362.38|3373.63|3364.93|3371.04|3362.34|35
1631658280000|2021-09-14 22:24:40|3371.09|3362.39|3369.22|3360.52|3371.15|3362.45|3368.52|3359.82|35
1631658290000|2021-09-14 22:24:50|3369.45|3360.75|3369.61|3360.91|3369.9|3361.2|3368.62|3359.92|32
1631658300000|2021-09-14 22:25:00|3369.6|3360.9|3367.12|3358.42|3369.75|3361.05|3367.12|3358.42|36
1631658310000|2021-09-14 22:25:10|3367.44|3358.74|3367.97|3359.27|3368.91|3360.21|3367.16|3358.46|39
1631658320000|2021-09-14 22:25:20|3368.05|3359.35|3368.29|3359.59|3369.42|3360.72|3367.61|3358.91|40
1631658330000|2021-09-14 22:25:30|3368.32|3359.62|3368.64|3359.94|3369.5|3360.8|3367.59|3358.89|39
1631658340000|2021-09-14 22:25:40|3368.6|3359.9|3368.48|3359.78|3368.89|3360.19|3367.83|3359.13|38
1631658350000|2021-09-14 22:25:50|3368|3359.3|3366.69|3357.99|3368.12|3359.42|3366.15|3357.45|38
1631658360000|2021-09-14 22:26:00|3366.66|3357.96|3366.65|3357.95|3367.94|3359.24|3366.41|3357.71|37
1631658370000|2021-09-14 22:26:10|3366.57|3357.87|3367.4|3358.7|3367.49|3358.79|3365.67|3356.97|36
1631658380000|2021-09-14 22:26:20|3367.37|3358.67|3368.07|3359.37|3368.12|3359.42|3367.37|3358.67|31
1631658390000|2021-09-14 22:26:30|3368.01|3359.31|3367.59|3358.89|3368.07|3359.37|3367.47|3358.77|36
1631658400000|2021-09-14 22:26:40|3367.6|3358.9|3367.95|3359.25|3368.03|3359.33|3367.13|3358.43|36
1631658410000|2021-09-14 22:26:50|3367.97|3359.27|3370.46|3361.76|3370.52|3361.82|3367.97|3359.27|26
1631658420000|2021-09-14 22:27:00|3370.95|3362.25|3372.63|3363.93|3373.11|3364.41|3370.89|3362.19|38
1631658430000|2021-09-14 22:27:10|3372.65|3363.95|3368.02|3359.32|3372.65|3363.95|3368.01|3359.31|40
1631658440000|2021-09-14 22:27:20|3367.7|3359|3367.78|3359.08|3368.34|3359.64|3367.47|3358.77|40
1631658450000|2021-09-14 22:27:30|3367.76|3359.06|3367.85|3359.15|3368.67|3359.97|3367.76|3359.06|37
1631658460000|2021-09-14 22:27:40|3367.91|3359.21|3367.77|3359.07|3368.33|3359.63|3367.77|3359.07|38
1631658470000|2021-09-14 22:27:50|3367.74|3359.04|3367.02|3358.32|3367.87|3359.17|3366.17|3357.47|38
1631658480000|2021-09-14 22:28:00|3367.03|3358.33|3368.27|3359.57|3368.3|3359.6|3366.82|3358.12|38
1631658490000|2021-09-14 22:28:10|3368.24|3359.54|3368.5|3359.8|3368.57|3359.87|3368.24|3359.54|33
1631658500000|2021-09-14 22:28:20|3368.47|3359.77|3368.34|3359.64|3368.52|3359.82|3368.29|3359.59|33
1631658510000|2021-09-14 22:28:30|3368.36|3359.66|3369.69|3360.99|3371.21|3362.51|3368.36|3359.66|36
1631658520000|2021-09-14 22:28:40|3369.68|3360.98|3368.86|3360.16|3369.86|3361.16|3368.73|3360.03|38
1631658530000|2021-09-14 22:28:50|3368.75|3360.05|3370|3361.3|3370|3361.3|3368.75|3360.05|35
1631658540000|2021-09-14 22:29:00|3369.77|3361.07|3368.99|3360.29|3369.87|3361.17|3368.9|3360.2|30
1631658550000|2021-09-14 22:29:10|3368.98|3360.28|3369.13|3360.43|3369.24|3360.54|3368.63|3359.93|34
1631658560000|2021-09-14 22:29:20|3369.11|3360.41|3368.73|3360.03|3369.34|3360.64|3368.73|3360.03|33
1631658570000|2021-09-14 22:29:30|3368.47|3359.77|3368.85|3360.15|3368.92|3360.22|3368.11|3359.41|30
1631658580000|2021-09-14 22:29:40|3368.88|3360.18|3369.65|3360.95|3369.83|3361.13|3368.48|3359.78|38
1631658590000|2021-09-14 22:29:50|3369.79|3361.09|3370.92|3362.22|3370.92|3362.22|3369.59|3360.89|29
1631658600000|2021-09-14 22:30:00|3370.93|3362.23|3371.2|3362.5|3371.68|3362.98|3370.87|3362.17|21
1631658610000|2021-09-14 22:30:10|3371.06|3362.36|3370.75|3362.05|3371.06|3362.36|3369.82|3361.12|39
1631658620000|2021-09-14 22:30:20|3370.86|3362.16|3370.38|3361.68|3371.27|3362.57|3370.09|3361.39|32
1631658630000|2021-09-14 22:30:30|3370.26|3361.56|3370.09|3361.39|3370.46|3361.76|3369.44|3360.74|34
1631658640000|2021-09-14 22:30:40|3370.11|3361.41|3369.7|3361|3370.4|3361.7|3369.7|3361|33
1631658650000|2021-09-14 22:30:50|3369.78|3361.08|3369.93|3361.23|3370.35|3361.65|3369.72|3361.02|32
1631658660000|2021-09-14 22:31:00|3369.92|3361.22|3369.72|3361.02|3370.41|3361.71|3369.67|3360.97|37
1631658670000|2021-09-14 22:31:10|3369.73|3361.03|3370.17|3361.47|3370.4|3361.7|3369.7|3361|34
1631658680000|2021-09-14 22:31:20|3370.15|3361.45|3369.55|3360.85|3370.15|3361.45|3369.49|3360.79|22
1631658690000|2021-09-14 22:31:30|3369.9|3361.2|3368.38|3359.68|3369.97|3361.27|3367.65|3358.95|31
1631658700000|2021-09-14 22:31:40|3368.36|3359.66|3368.33|3359.63|3368.36|3359.66|3368|3359.3|28
1631658710000|2021-09-14 22:31:50|3368.34|3359.64|3371.29|3362.59|3371.29|3362.59|3368.34|3359.64|35
1631658720000|2021-09-14 22:32:00|3371.27|3362.57|3373.39|3364.69|3373.59|3364.89|3371.27|3362.57|30
1631658730000|2021-09-14 22:32:10|3373.91|3365.21|3374.17|3365.47|3374.31|3365.61|3373.68|3364.98|36
1631658740000|2021-09-14 22:32:20|3374.21|3365.51|3373.27|3364.57|3374.65|3365.95|3373.27|3364.57|39
1631658750000|2021-09-14 22:32:30|3373.34|3364.64|3374.86|3366.16|3375.44|3366.74|3373.34|3364.64|37
1631658760000|2021-09-14 22:32:40|3374.91|3366.21|3376.95|3368.25|3378.14|3369.44|3374.89|3366.19|33
1631658770000|2021-09-14 22:32:50|3376.88|3368.18|3375.68|3366.98|3376.99|3368.29|3375.67|3366.97|37
1631658780000|2021-09-14 22:33:00|3375.7|3367|3374.73|3366.03|3376.42|3367.72|3373.9|3365.2|36
1631658790000|2021-09-14 22:33:10|3374.75|3366.05|3377.21|3368.51|3377.21|3368.51|3374.72|3366.02|33
1631658800000|2021-09-14 22:33:20|3377.23|3368.53|3377.84|3369.14|3377.94|3369.24|3377.23|3368.53|30
1631658810000|2021-09-14 22:33:30|3378.12|3369.42|3379.57|3370.87|3379.57|3370.87|3378.12|3369.42|29
1631658820000|2021-09-14 22:33:40|3379.16|3370.46|3380.85|3372.15|3381.06|3372.36|3378.98|3370.28|34
1631658830000|2021-09-14 22:33:50|3380.67|3371.97|3381.16|3372.46|3381.43|3372.73|3380.67|3371.97|25
1631658840000|2021-09-14 22:34:00|3381.6|3372.9|3382.75|3374.05|3382.84|3374.14|3381.6|3372.9|36
1631658850000|2021-09-14 22:34:10|3382.69|3373.99|3381.59|3372.89|3382.69|3373.99|3381.48|3372.78|35
1631658860000|2021-09-14 22:34:20|3381.88|3373.18|3380.36|3371.66|3381.88|3373.18|3380.25|3371.55|34
1631658870000|2021-09-14 22:34:30|3380.35|3371.65|3382.35|3373.65|3382.36|3373.66|3380.28|3371.58|34
1631658880000|2021-09-14 22:34:40|3382.66|3373.96|3383.67|3374.97|3383.67|3374.97|3382.62|3373.92|33
1631658890000|2021-09-14 22:34:50|3383.57|3374.87|3383.58|3374.88|3384.15|3375.45|3383.56|3374.86|33
1631658900000|2021-09-14 22:35:00|3383.6|3374.9|3383.42|3374.72|3383.72|3375.02|3383.16|3374.46|36
1631658910000|2021-09-14 22:35:10|3383.71|3375.01|3382.3|3373.6|3383.71|3375.01|3381.95|3373.25|34
1631658920000|2021-09-14 22:35:20|3382.52|3373.82|3380.87|3372.17|3382.64|3373.94|3380.81|3372.11|37
1631658930000|2021-09-14 22:35:30|3381.02|3372.32|3381.72|3373.02|3382.19|3373.49|3380.62|3371.92|38
1631658940000|2021-09-14 22:35:40|3382.25|3373.55|3382.09|3373.39|3382.71|3374.01|3381.83|3373.13|39
1631658950000|2021-09-14 22:35:50|3382.76|3374.06|3383.83|3375.13|3384.11|3375.41|3382.7|3374|33
1631658960000|2021-09-14 22:36:00|3383.85|3375.15|3386.93|3378.23|3388.19|3379.49|3383.85|3375.15|39
1631658970000|2021-09-14 22:36:10|3387.01|3378.31|3388.48|3379.78|3388.71|3380.01|3386.7|3378|38
1631658980000|2021-09-14 22:36:20|3388.34|3379.64|3388.95|3380.25|3389.5|3380.8|3388.23|3379.53|39
1631658990000|2021-09-14 22:36:30|3389.25|3380.55|3389.11|3380.41|3389.25|3380.55|3387.12|3378.42|38
1631659000000|2021-09-14 22:36:40|3389.14|3380.44|3388.95|3380.25|3389.31|3380.61|3388.61|3379.91|38
1631659010000|2021-09-14 22:36:50|3388.92|3380.22|3389.91|3381.21|3389.97|3381.27|3388.64|3379.94|28
1631659020000|2021-09-14 22:37:00|3389.81|3381.11|3388.43|3379.73|3389.81|3381.11|3388.37|3379.67|30
1631659030000|2021-09-14 22:37:10|3388.37|3379.67|3387.9|3379.2|3388.37|3379.67|3387.52|3378.82|22
1631659040000|2021-09-14 22:37:20|3387.82|3379.12|3388.26|3379.56|3388.26|3379.56|3387.72|3379.02|24
1631659050000|2021-09-14 22:37:30|3388.27|3379.57|3390.4|3381.7|3390.4|3381.7|3388.27|3379.57|34
1631659060000|2021-09-14 22:37:40|3390.32|3381.62|3390.5|3381.8|3390.71|3382.01|3389.64|3380.94|32
1631659070000|2021-09-14 22:37:50|3390.51|3381.81|3394.54|3385.84|3395|3386.3|3390.36|3381.66|36
1631659080000|2021-09-14 22:38:00|3395.15|3386.45|3396.23|3387.53|3397.61|3388.91|3394.52|3385.82|40
1631659090000|2021-09-14 22:38:10|3396.47|3387.77|3399.69|3390.99|3400.74|3392.04|3395.91|3387.21|40
1631659100000|2021-09-14 22:38:20|3399.82|3391.12|3399.7|3391|3399.9|3391.2|3398.53|3389.83|40
1631659110000|2021-09-14 22:38:30|3399.86|3391.16|3401.65|3392.95|3401.7|3393|3399.56|3390.86|38
1631659120000|2021-09-14 22:38:40|3401.74|3393.04|3399.18|3390.48|3402.04|3393.34|3399.18|3390.48|37
1631659130000|2021-09-14 22:38:50|3399.16|3390.46|3398.61|3389.91|3399.61|3390.91|3398.5|3389.8|40
1631659140000|2021-09-14 22:39:00|3398.71|3390.01|3398.39|3389.69|3399.33|3390.63|3397.52|3388.82|39
1631659150000|2021-09-14 22:39:10|3398.38|3389.68|3396.25|3387.55|3398.42|3389.72|3396.18|3387.48|38
1631659160000|2021-09-14 22:39:20|3396.32|3387.62|3395.4|3386.7|3397|3388.3|3395.23|3386.53|40
1631659170000|2021-09-14 22:39:30|3395.39|3386.69|3393.92|3385.22|3395.39|3386.69|3393.58|3384.88|37
1631659180000|2021-09-14 22:39:40|3393.68|3384.98|3397.35|3388.65|3397.35|3388.65|3393.58|3384.88|38
1631659190000|2021-09-14 22:39:50|3397.3|3388.6|3398.42|3389.72|3398.42|3389.72|3397.19|3388.49|31
1631659200000|2021-09-14 22:40:00|3398.28|3389.58|3400.96|3392.26|3400.96|3392.26|3398.21|3389.51|36
1631659210000|2021-09-14 22:40:10|3401.07|3392.37|3402.59|3393.89|3402.59|3393.89|3400.54|3391.84|28
1631659220000|2021-09-14 22:40:20|3403.12|3394.42|3400.12|3391.42|3404.12|3395.42|3399.73|3391.03|35
1631659230000|2021-09-14 22:40:30|3400.07|3391.37|3400.64|3391.94|3401.19|3392.49|3399.94|3391.24|36
1631659240000|2021-09-14 22:40:40|3399.97|3391.27|3399.75|3391.05|3400.19|3391.49|3399.75|3391.05|33
1631659250000|2021-09-14 22:40:50|3399.78|3391.08|3399.42|3390.72|3400.97|3392.27|3399.42|3390.72|37
1631659260000|2021-09-14 22:41:00|3399.31|3390.61|3397.36|3388.66|3399.31|3390.61|3397.2|3388.5|37
1631659270000|2021-09-14 22:41:10|3397.26|3388.56|3397.89|3389.19|3398.87|3390.17|3397.15|3388.45|38
1631659280000|2021-09-14 22:41:20|3397.72|3389.02|3395.7|3387|3397.86|3389.16|3395.7|3387|38
1631659290000|2021-09-14 22:41:30|3395.25|3386.55|3394.46|3385.76|3395.25|3386.55|3392.91|3384.21|37
1631659300000|2021-09-14 22:41:40|3394.52|3385.82|3394.72|3386.02|3395.46|3386.76|3394.26|3385.56|37
1631659310000|2021-09-14 22:41:50|3394.75|3386.05|3394|3385.3|3394.96|3386.26|3394|3385.3|37
1631659320000|2021-09-14 22:42:00|3394.09|3385.39|3394.53|3385.83|3395.09|3386.39|3393.99|3385.29|38
1631659330000|2021-09-14 22:42:10|3394.41|3385.71|3393.72|3385.02|3394.41|3385.71|3393.47|3384.77|35
1631659340000|2021-09-14 22:42:20|3393.71|3385.01|3394.68|3385.98|3394.68|3385.98|3393.71|3385.01|35
1631659350000|2021-09-14 22:42:30|3394.95|3386.25|3395.46|3386.76|3395.83|3387.13|3394.81|3386.11|36
1631659360000|2021-09-14 22:42:40|3395.28|3386.58|3393.35|3384.65|3395.48|3386.78|3393.35|3384.65|39
1631659370000|2021-09-14 22:42:50|3393.13|3384.43|3392.89|3384.19|3393.32|3384.62|3392.66|3383.96|36
1631659380000|2021-09-14 22:43:00|3392.9|3384.2|3392.67|3383.97|3392.99|3384.29|3392.66|3383.96|33
1631659390000|2021-09-14 22:43:10|3392.7|3384|3392.34|3383.64|3393.3|3384.6|3392.32|3383.62|35
1631659400000|2021-09-14 22:43:20|3392.35|3383.65|3392.39|3383.69|3392.63|3383.93|3392.32|3383.62|25
1631659410000|2021-09-14 22:43:30|3392.38|3383.68|3392.2|3383.5|3392.55|3383.85|3392.19|3383.49|18
1631659420000|2021-09-14 22:43:40|3392.18|3383.48|3393.95|3385.25|3393.95|3385.25|3392.16|3383.46|35
1631659430000|2021-09-14 22:43:50|3394.13|3385.43|3393.91|3385.21|3395.54|3386.84|3393.79|3385.09|38
1631659440000|2021-09-14 22:44:00|3393.86|3385.16|3394.9|3386.2|3394.9|3386.2|3393.86|3385.16|36
1631659450000|2021-09-14 22:44:10|3394.91|3386.21|3395.79|3387.09|3395.79|3387.09|3394.86|3386.16|33
1631659460000|2021-09-14 22:44:20|3395.74|3387.04|3394.6|3385.9|3395.83|3387.13|3394.6|3385.9|32
1631659470000|2021-09-14 22:44:30|3394.71|3386.01|3394.65|3385.95|3395.02|3386.32|3394.62|3385.92|35
1631659480000|2021-09-14 22:44:40|3394.78|3386.08|3392.96|3384.26|3394.84|3386.14|3392.84|3384.14|30
1631659490000|2021-09-14 22:44:50|3392.92|3384.22|3392.52|3383.82|3392.93|3384.23|3392.5|3383.8|34
1631659500000|2021-09-14 22:45:00|3392.47|3383.77|3393.97|3385.27|3393.98|3385.28|3392.4|3383.7|30
1631659510000|2021-09-14 22:45:10|3394.28|3385.58|3401|3392.3|3401|3392.3|3394.26|3385.56|35
1631659520000|2021-09-14 22:45:20|3400.99|3392.29|3399.86|3391.16|3401.39|3392.69|3399.86|3391.16|34
1631659530000|2021-09-14 22:45:30|3399.83|3391.13|3399.88|3391.18|3400.17|3391.47|3399.31|3390.61|33
1631659540000|2021-09-14 22:45:40|3399.92|3391.22|3401.35|3392.65|3401.49|3392.79|3399.81|3391.11|34
1631659550000|2021-09-14 22:45:50|3401.28|3392.58|3402.89|3394.19|3403.58|3394.88|3401.18|3392.48|34
1631659560000|2021-09-14 22:46:00|3402.8|3394.1|3402.62|3393.92|3403.92|3395.22|3402.36|3393.66|38
1631659570000|2021-09-14 22:46:10|3402.35|3393.65|3402.67|3393.97|3403.18|3394.48|3401.95|3393.25|36
1631659580000|2021-09-14 22:46:20|3402.95|3394.25|3406.01|3397.31|3406.01|3397.31|3402.67|3393.97|33
1631659590000|2021-09-14 22:46:30|3405.94|3397.24|3405.31|3396.61|3406.13|3397.43|3404.53|3395.83|32
1631659600000|2021-09-14 22:46:40|3405.33|3396.63|3403.57|3394.87|3405.33|3396.63|3403.57|3394.87|31
1631659610000|2021-09-14 22:46:50|3403.59|3394.89|3401.67|3392.97|3403.59|3394.89|3401.53|3392.83|32
1631659620000|2021-09-14 22:47:00|3401.6|3392.9|3401.21|3392.51|3403.54|3394.84|3401.2|3392.5|33
1631659630000|2021-09-14 22:47:10|3401.07|3392.37|3401.38|3392.68|3401.47|3392.77|3400.33|3391.63|26
1631659640000|2021-09-14 22:47:20|3401.09|3392.39|3398.94|3390.24|3401.38|3392.68|3398.9|3390.2|18
1631659650000|2021-09-14 22:47:30|3399.06|3390.36|3400.09|3391.39|3400.31|3391.61|3398.66|3389.96|38
1631659660000|2021-09-14 22:47:40|3400.05|3391.35|3402.37|3393.67|3402.4|3393.7|3399.69|3390.99|37
1631659670000|2021-09-14 22:47:50|3402.72|3394.02|3400.61|3391.91|3402.82|3394.12|3400.61|3391.91|38
1631659680000|2021-09-14 22:48:00|3400.94|3392.24|3401.37|3392.67|3401.93|3393.23|3400.29|3391.59|36
1631659690000|2021-09-14 22:48:10|3401.64|3392.94|3402.61|3393.91|3402.95|3394.25|3401.59|3392.89|39
1631659700000|2021-09-14 22:48:20|3402.08|3393.38|3402.03|3393.33|3402.98|3394.28|3402.03|3393.33|38
1631659710000|2021-09-14 22:48:30|3402.04|3393.34|3402.67|3393.97|3402.87|3394.17|3401.06|3392.36|40
1631659720000|2021-09-14 22:48:40|3402.81|3394.11|3401.22|3392.52|3402.91|3394.21|3401.17|3392.47|37
1631659730000|2021-09-14 22:48:50|3401.24|3392.54|3400.24|3391.54|3401.25|3392.55|3400|3391.3|37
1631659740000|2021-09-14 22:49:00|3400.44|3391.74|3402.54|3393.84|3402.79|3394.09|3400.35|3391.65|37
1631659750000|2021-09-14 22:49:10|3402.64|3393.94|3403.59|3394.89|3403.99|3395.29|3402.51|3393.81|36
1631659760000|2021-09-14 22:49:20|3403.84|3395.14|3404.06|3395.36|3404.09|3395.39|3403.3|3394.6|33
1631659770000|2021-09-14 22:49:30|3403.79|3395.09|3403.66|3394.96|3403.84|3395.14|3402.84|3394.14|37
1631659780000|2021-09-14 22:49:40|3403.58|3394.88|3404.83|3396.13|3404.97|3396.27|3403.58|3394.88|35
1631659790000|2021-09-14 22:49:50|3404.84|3396.14|3405.01|3396.31|3405.11|3396.41|3404.18|3395.48|27
1631659800000|2021-09-14 22:50:00|3404.95|3396.25|3405.35|3396.65|3405.54|3396.84|3404.93|3396.23|33
1631659810000|2021-09-14 22:50:10|3405.33|3396.63|3404.72|3396.02|3405.41|3396.71|3404.46|3395.76|34
1631659820000|2021-09-14 22:50:20|3404.64|3395.94|3404.72|3396.02|3405.38|3396.68|3404.58|3395.88|37
1631659830000|2021-09-14 22:50:30|3404.7|3396|3404.34|3395.64|3404.7|3396|3403|3394.3|36
1631659840000|2021-09-14 22:50:40|3404.26|3395.56|3404.61|3395.91|3404.74|3396.04|3404.1|3395.4|37
1631659850000|2021-09-14 22:50:50|3404.62|3395.92|3405.65|3396.95|3406.04|3397.34|3404.53|3395.83|36
1631659860000|2021-09-14 22:51:00|3405.93|3397.23|3406.28|3397.58|3406.31|3397.61|3405.51|3396.81|37
1631659870000|2021-09-14 22:51:10|3406.27|3397.57|3406.28|3397.58|3406.41|3397.71|3405.75|3397.05|32
1631659880000|2021-09-14 22:51:20|3406.68|3397.98|3409.52|3400.82|3409.52|3400.82|3406.68|3397.98|35
1631659890000|2021-09-14 22:51:30|3410|3401.3|3409.99|3401.29|3411.09|3402.39|3409.82|3401.12|34
1631659900000|2021-09-14 22:51:40|3410.25|3401.55|3410.33|3401.63|3410.85|3402.15|3410.09|3401.39|38
1631659910000|2021-09-14 22:51:50|3410.37|3401.67|3411.14|3402.44|3411.14|3402.44|3410.16|3401.46|37
1631659920000|2021-09-14 22:52:00|3411.17|3402.47|3411.66|3402.96|3411.7|3403|3410.73|3402.03|25
1631659930000|2021-09-14 22:52:10|3411.62|3402.92|3417.81|3409.11|3418.93|3410.23|3411.61|3402.91|40
1631659940000|2021-09-14 22:52:20|3418.39|3409.69|3419.96|3411.26|3420.43|3411.73|3418.04|3409.34|38
1631659950000|2021-09-14 22:52:30|3419.36|3410.66|3419.33|3410.63|3420.11|3411.41|3419.19|3410.49|37
1631659960000|2021-09-14 22:52:40|3419.26|3410.56|3420.18|3411.48|3420.18|3411.48|3417.98|3409.28|37
1631659970000|2021-09-14 22:52:50|3420.2|3411.5|3422.79|3414.09|3422.85|3414.15|3419.9|3411.2|36
1631659980000|2021-09-14 22:53:00|3422.74|3414.04|3419.39|3410.69|3422.81|3414.11|3419.39|3410.69|37
1631659990000|2021-09-14 22:53:10|3419.15|3410.45|3425.25|3416.55|3427.54|3418.84|3418.76|3410.06|38
1631660000000|2021-09-14 22:53:20|3425.14|3416.44|3427.7|3419|3428.57|3419.87|3425.14|3416.44|37
1631660010000|2021-09-14 22:53:30|3427.59|3418.89|3430.01|3421.31|3431.52|3422.82|3426.59|3417.89|38
1631660020000|2021-09-14 22:53:40|3430.45|3421.75|3429.03|3420.33|3431.31|3422.61|3428.86|3420.16|39
1631660030000|2021-09-14 22:53:50|3428.56|3419.86|3426.33|3417.63|3429.11|3420.41|3426.33|3417.63|37
1631660040000|2021-09-14 22:54:00|3426.05|3417.35|3422.74|3414.04|3426.48|3417.78|3422.43|3413.73|40
1631660050000|2021-09-14 22:54:10|3422.73|3414.03|3422.37|3413.67|3423.65|3414.95|3421.93|3413.23|40
1631660060000|2021-09-14 22:54:20|3420.18|3411.48|3416.54|3407.84|3420.35|3411.65|3415.93|3407.23|37
1631660070000|2021-09-14 22:54:30|3416.59|3407.89|3418.58|3409.88|3418.67|3409.97|3416.59|3407.89|36
1631660080000|2021-09-14 22:54:40|3418.73|3410.03|3417.29|3408.59|3418.73|3410.03|3416.84|3408.14|34
1631660090000|2021-09-14 22:54:50|3417.77|3409.07|3418.05|3409.35|3418.66|3409.96|3417.1|3408.4|37
1631660100000|2021-09-14 22:55:00|3418.34|3409.64|3421.16|3412.46|3421.16|3412.46|3418.34|3409.64|37
1631660110000|2021-09-14 22:55:10|3421.03|3412.33|3422.69|3413.99|3422.69|3413.99|3421.03|3412.33|36
1631660120000|2021-09-14 22:55:20|3422.57|3413.87|3424.73|3416.03|3424.92|3416.22|3422|3413.3|39
1631660130000|2021-09-14 22:55:30|3424.92|3416.22|3422.11|3413.41|3425.38|3416.68|3421.78|3413.08|40
1631660140000|2021-09-14 22:55:40|3422.14|3413.44|3422.38|3413.68|3422.61|3413.91|3421.9|3413.2|37
1631660150000|2021-09-14 22:55:50|3422.51|3413.81|3422.66|3413.96|3422.67|3413.97|3422.27|3413.57|37
1631660160000|2021-09-14 22:56:00|3422.67|3413.97|3422.99|3414.29|3423.01|3414.31|3421.49|3412.79|35
1631660170000|2021-09-14 22:56:10|3423.48|3414.78|3424.67|3415.97|3424.82|3416.12|3423.48|3414.78|30
1631660180000|2021-09-14 22:56:20|3424.82|3416.12|3425.77|3417.07|3425.77|3417.07|3424.82|3416.12|31
1631660190000|2021-09-14 22:56:30|3425.72|3417.02|3429.74|3421.04|3429.74|3421.04|3425.7|3417|32
1631660200000|2021-09-14 22:56:40|3429.54|3420.84|3428.4|3419.7|3429.54|3420.84|3428.31|3419.61|35
1631660210000|2021-09-14 22:56:50|3428.53|3419.83|3429.83|3421.13|3429.83|3421.13|3427.09|3418.39|40
1631660220000|2021-09-14 22:57:00|3429.85|3421.15|3431.8|3423.1|3433.08|3424.38|3429.85|3421.15|38
1631660230000|2021-09-14 22:57:10|3431.36|3422.66|3429.8|3421.1|3431.64|3422.94|3429.18|3420.48|36
1631660240000|2021-09-14 22:57:20|3430.08|3421.38|3431.69|3422.99|3431.85|3423.15|3430.08|3421.38|37
1631660250000|2021-09-14 22:57:30|3431.8|3423.1|3430|3421.3|3431.94|3423.24|3429.41|3420.71|36
1631660260000|2021-09-14 22:57:40|3429.52|3420.82|3427|3418.3|3429.84|3421.14|3427|3418.3|35
1631660270000|2021-09-14 22:57:50|3426.53|3417.83|3428.03|3419.33|3428.03|3419.33|3426.53|3417.83|38
1631660280000|2021-09-14 22:58:00|3428.02|3419.32|3426.64|3417.94|3428.64|3419.94|3426.3|3417.6|32
1631660290000|2021-09-14 22:58:10|3426.72|3418.02|3425.81|3417.11|3426.84|3418.14|3425.81|3417.11|34
1631660300000|2021-09-14 22:58:20|3425.99|3417.29|3426.24|3417.54|3426.24|3417.54|3425.83|3417.13|32
1631660310000|2021-09-14 22:58:30|3426.21|3417.51|3428.86|3420.16|3429.59|3420.89|3426.17|3417.47|34
1631660320000|2021-09-14 22:58:40|3429.19|3420.49|3429.83|3421.13|3429.88|3421.18|3428.9|3420.2|34
1631660330000|2021-09-14 22:58:50|3429.86|3421.16|3427.92|3419.22|3429.86|3421.16|3427.67|3418.97|38
1631660340000|2021-09-14 22:59:00|3428.28|3419.58|3428.23|3419.53|3430.16|3421.46|3428.23|3419.53|39
1631660350000|2021-09-14 22:59:10|3428.47|3419.77|3427.49|3418.79|3428.47|3419.77|3427.41|3418.71|35
1631660360000|2021-09-14 22:59:20|3427.48|3418.78|3425.8|3417.1|3427.48|3418.78|3424.5|3415.8|38
1631660370000|2021-09-14 22:59:30|3425.76|3417.06|3426.04|3417.34|3427.02|3418.32|3425.76|3417.06|39
1631660380000|2021-09-14 22:59:40|3426.07|3417.37|3425.28|3416.58|3426.07|3417.37|3424.83|3416.13|37
1631660390000|2021-09-14 22:59:50|3425.26|3416.56|3425|3416.3|3425.26|3416.56|3424.37|3415.67|35
1631660400000|2021-09-14 23:00:00|3425.04|3416.34|3431.95|3423.25|3432.12|3423.42|3424.95|3416.25|40
1631660410000|2021-09-14 23:00:10|3431.94|3423.24|3434.09|3425.39|3435.06|3426.36|3431.94|3423.24|38
1631660420000|2021-09-14 23:00:20|3434.32|3425.62|3434.48|3425.78|3434.6|3425.9|3433.83|3425.13|35
1631660430000|2021-09-14 23:00:30|3434.45|3425.75|3433.66|3424.96|3434.45|3425.75|3432.29|3423.59|38
1631660440000|2021-09-14 23:00:40|3433.65|3424.95|3429.09|3420.39|3435.17|3426.47|3429.09|3420.39|37
1631660450000|2021-09-14 23:00:50|3427.71|3419.01|3427.4|3418.7|3428.2|3419.5|3425.62|3416.92|40
1631660460000|2021-09-14 23:01:00|3427.24|3418.54|3426.57|3417.87|3428.89|3420.19|3426.57|3417.87|39
1631660470000|2021-09-14 23:01:10|3426.28|3417.58|3426.92|3418.22|3426.92|3418.22|3425.65|3416.95|34
1631660480000|2021-09-14 23:01:20|3426.41|3417.71|3424.27|3415.57|3426.51|3417.81|3423.79|3415.09|39
1631660490000|2021-09-14 23:01:30|3424.36|3415.66|3424.17|3415.47|3424.49|3415.79|3423.51|3414.81|39
1631660500000|2021-09-14 23:01:40|3423.85|3415.15|3422.74|3414.04|3423.85|3415.15|3422.63|3413.93|38
1631660510000|2021-09-14 23:01:50|3423.03|3414.33|3422.87|3414.17|3423.12|3414.42|3422.66|3413.96|38
1631660520000|2021-09-14 23:02:00|3422.91|3414.21|3422.23|3413.53|3424|3415.3|3422.23|3413.53|34
1631660530000|2021-09-14 23:02:10|3422.19|3413.49|3423.69|3414.99|3423.69|3414.99|3421.46|3412.76|40
1631660540000|2021-09-14 23:02:20|3423.74|3415.04|3424.24|3415.54|3425.07|3416.37|3423.59|3414.89|36
1631660550000|2021-09-14 23:02:30|3424.12|3415.42|3422.4|3413.7|3424.63|3415.93|3422.4|3413.7|36
1631660560000|2021-09-14 23:02:40|3422.37|3413.67|3422.06|3413.36|3422.41|3413.71|3421.52|3412.82|36
1631660570000|2021-09-14 23:02:50|3422.05|3413.35|3423.35|3414.65|3423.49|3414.79|3421.54|3412.84|38
1631660580000|2021-09-14 23:03:00|3423.22|3414.52|3423.71|3415.01|3424.29|3415.59|3423.17|3414.47|38
1631660590000|2021-09-14 23:03:10|3423.82|3415.12|3421|3412.3|3423.9|3415.2|3420.75|3412.05|38
1631660600000|2021-09-14 23:03:20|3420.85|3412.15|3419.32|3410.62|3420.85|3412.15|3419.01|3410.31|38
1631660610000|2021-09-14 23:03:30|3419.3|3410.6|3418.92|3410.22|3419.36|3410.66|3418.71|3410.01|37
1631660620000|2021-09-14 23:03:40|3418.97|3410.27|3416.58|3407.88|3419.31|3410.61|3416.58|3407.88|34
1631660630000|2021-09-14 23:03:50|3416.6|3407.9|3418.03|3409.33|3418.09|3409.39|3416.59|3407.89|36
1631660640000|2021-09-14 23:04:00|3418.52|3409.82|3418.24|3409.54|3419.11|3410.41|3417.69|3408.99|38
1631660650000|2021-09-14 23:04:10|3418.22|3409.52|3417.27|3408.57|3418.3|3409.6|3415.83|3407.13|35
1631660660000|2021-09-14 23:04:20|3416.03|3407.33|3419.4|3410.7|3419.47|3410.77|3416.03|3407.33|36
1631660670000|2021-09-14 23:04:30|3419.42|3410.72|3419.85|3411.15|3420.15|3411.45|3419.1|3410.4|35
1631660680000|2021-09-14 23:04:40|3419.82|3411.12|3419.99|3411.29|3420.23|3411.53|3419.57|3410.87|36
1631660690000|2021-09-14 23:04:50|3420.03|3411.33|3419.87|3411.17|3420.08|3411.38|3419.76|3411.06|34
1631660700000|2021-09-14 23:05:00|3419.82|3411.12|3419.37|3410.67|3419.96|3411.26|3418.96|3410.26|35
1631660710000|2021-09-14 23:05:10|3419.4|3410.7|3420.76|3412.06|3420.8|3412.1|3419.3|3410.6|40
1631660720000|2021-09-14 23:05:20|3420.91|3412.21|3420.31|3411.61|3420.98|3412.28|3420.12|3411.42|35
1631660730000|2021-09-14 23:05:30|3420.77|3412.07|3421.62|3412.92|3422.46|3413.76|3420.62|3411.92|39
1631660740000|2021-09-14 23:05:40|3421.32|3412.62|3422.22|3413.52|3422.4|3413.7|3421.32|3412.62|39
1631660750000|2021-09-14 23:05:50|3421.92|3413.22|3421.68|3412.98|3422.81|3414.11|3421.68|3412.98|38
1631660760000|2021-09-14 23:06:00|3421.03|3412.33|3420|3411.3|3421.03|3412.33|3419.53|3410.83|38
1631660770000|2021-09-14 23:06:10|3419.22|3410.52|3419.77|3411.07|3420.01|3411.31|3419.11|3410.41|35
1631660780000|2021-09-14 23:06:20|3419.84|3411.14|3420.26|3411.56|3420.26|3411.56|3419.51|3410.81|36
1631660790000|2021-09-14 23:06:30|3420.53|3411.83|3420.66|3411.96|3420.71|3412.01|3420.37|3411.67|36
1631660800000|2021-09-14 23:06:40|3420.67|3411.97|3420.41|3411.71|3420.74|3412.04|3420.22|3411.52|30
1631660810000|2021-09-14 23:06:50|3421.7|3413|3421.7|3413|3421.76|3413.06|3421.38|3412.68|27
1631660820000|2021-09-14 23:07:00|3421.72|3413.02|3421.52|3412.82|3421.82|3413.12|3421.48|3412.78|22
1631660830000|2021-09-14 23:07:10|3421.54|3412.84|3421.62|3412.92|3421.65|3412.95|3421.4|3412.7|29
1631660840000|2021-09-14 23:07:20|3421.65|3412.95|3421.99|3413.29|3422.23|3413.53|3421.51|3412.81|30
1631660850000|2021-09-14 23:07:30|3421.98|3413.28|3422.21|3413.51|3422.21|3413.51|3421.26|3412.56|30
1631660860000|2021-09-14 23:07:40|3422.14|3413.44|3421.86|3413.16|3422.2|3413.5|3421.73|3413.03|36
1631660870000|2021-09-14 23:07:50|3421.83|3413.13|3422.54|3413.84|3422.66|3413.96|3421.75|3413.05|35
1631660880000|2021-09-14 23:08:00|3422.67|3413.97|3423|3414.3|3423.04|3414.34|3422.19|3413.49|29
1631660890000|2021-09-14 23:08:10|3422.74|3414.04|3422.99|3414.29|3423.25|3414.55|3422.68|3413.98|35
1631660900000|2021-09-14 23:08:20|3422.86|3414.16|3421.76|3413.06|3423.24|3414.54|3421.76|3413.06|36
1631660910000|2021-09-14 23:08:30|3422.09|3413.39|3421.84|3413.14|3422.14|3413.44|3421.79|3413.09|31
1631660920000|2021-09-14 23:08:40|3421.82|3413.12|3421.36|3412.66|3422|3413.3|3421.32|3412.62|27
1631660930000|2021-09-14 23:08:50|3421.32|3412.62|3421.15|3412.45|3421.68|3412.98|3421.15|3412.45|29
1631660940000|2021-09-14 23:09:00|3421.22|3412.52|3420.77|3412.07|3421.37|3412.67|3420.66|3411.96|20
1631660950000|2021-09-14 23:09:10|3420.55|3411.85|3420.54|3411.84|3420.63|3411.93|3420.45|3411.75|29
1631660960000|2021-09-14 23:09:20|3420.85|3412.15|3422.09|3413.39|3422.09|3413.39|3420.85|3412.15|33
1631660970000|2021-09-14 23:09:30|3422.21|3413.51|3423.6|3414.9|3423.63|3414.93|3422.12|3413.42|33
1631660980000|2021-09-14 23:09:40|3423.61|3414.91|3425.35|3416.65|3425.61|3416.91|3423.61|3414.91|34
1631660990000|2021-09-14 23:09:50|3424.98|3416.28|3427.16|3418.46|3427.16|3418.46|3424.21|3415.51|37
1631661000000|2021-09-14 23:10:00|3427.22|3418.52|3427.54|3418.84|3427.66|3418.96|3425.77|3417.07|39
1631661010000|2021-09-14 23:10:10|3427.28|3418.58|3427.96|3419.26|3427.96|3419.26|3426.74|3418.04|39
1631661020000|2021-09-14 23:10:20|3427.82|3419.12|3426.53|3417.83|3428.12|3419.42|3426.34|3417.64|39
1631661030000|2021-09-14 23:10:30|3425.96|3417.26|3425.67|3416.97|3425.96|3417.26|3424.54|3415.84|36
1631661040000|2021-09-14 23:10:40|3425.66|3416.96|3425|3416.3|3426.09|3417.39|3424.91|3416.21|38
1631661050000|2021-09-14 23:10:50|3425.01|3416.31|3424.77|3416.07|3425.05|3416.35|3424.45|3415.75|33
1631661060000|2021-09-14 23:11:00|3424.83|3416.13|3425.01|3416.31|3425.11|3416.41|3424.83|3416.13|33
1631661070000|2021-09-14 23:11:10|3424.92|3416.22|3426.29|3417.59|3426.86|3418.16|3424.92|3416.22|35
1631661080000|2021-09-14 23:11:20|3426.28|3417.58|3426.06|3417.36|3426.28|3417.58|3425.92|3417.22|26
1631661090000|2021-09-14 23:11:30|3425.89|3417.19|3424.46|3415.76|3425.98|3417.28|3424.46|3415.76|34
1631661100000|2021-09-14 23:11:40|3424.42|3415.72|3424|3415.3|3424.46|3415.76|3423.78|3415.08|25
1631661110000|2021-09-14 23:11:50|3423.94|3415.24|3423.9|3415.2|3424.03|3415.33|3423.71|3415.01|37
1631661120000|2021-09-14 23:12:00|3423.91|3415.21|3423.73|3415.03|3424.38|3415.68|3423.71|3415.01|31
1631661130000|2021-09-14 23:12:10|3423.79|3415.09|3424.01|3415.31|3424.1|3415.4|3423|3414.3|33
1631661140000|2021-09-14 23:12:20|3423.27|3414.57|3422.37|3413.67|3423.28|3414.58|3421.99|3413.29|33
1631661150000|2021-09-14 23:12:30|3422.44|3413.74|3422.95|3414.25|3423.12|3414.42|3421.66|3412.96|38
1631661160000|2021-09-14 23:12:40|3423.19|3414.49|3421.13|3412.43|3423.19|3414.49|3420.54|3411.84|36
1631661170000|2021-09-14 23:12:50|3420.71|3412.01|3419.28|3410.58|3421.03|3412.33|3419.04|3410.34|39
1631661180000|2021-09-14 23:13:00|3419.13|3410.43|3419.89|3411.19|3419.9|3411.2|3419.13|3410.43|39
1631661190000|2021-09-14 23:13:10|3419.82|3411.12|3420.24|3411.54|3420.24|3411.54|3419.48|3410.78|38
1631661200000|2021-09-14 23:13:20|3420.35|3411.65|3420.25|3411.55|3420.82|3412.12|3420.25|3411.55|35
1631661210000|2021-09-14 23:13:30|3419.88|3411.18|3420.77|3412.07|3421.18|3412.48|3419.6|3410.9|36
1631661220000|2021-09-14 23:13:40|3420.56|3411.86|3420.09|3411.39|3420.59|3411.89|3419.99|3411.29|30
1631661230000|2021-09-14 23:13:50|3420.54|3411.84|3421.92|3413.22|3421.92|3413.22|3420.54|3411.84|24
1631661240000|2021-09-14 23:14:00|3422.51|3413.81|3421.51|3412.81|3422.88|3414.18|3421.29|3412.59|32
1631661250000|2021-09-14 23:14:10|3421.47|3412.77|3422.87|3414.17|3422.88|3414.18|3421.07|3412.37|33
1631661260000|2021-09-14 23:14:20|3423.37|3414.67|3423.64|3414.94|3423.94|3415.24|3423.22|3414.52|38
1631661270000|2021-09-14 23:14:30|3423.61|3414.91|3424.85|3416.15|3424.95|3416.25|3423.27|3414.57|38
1631661280000|2021-09-14 23:14:40|3424.79|3416.09|3424.34|3415.64|3424.98|3416.28|3424.34|3415.64|36
1631661290000|2021-09-14 23:14:50|3424.16|3415.46|3425.78|3417.08|3426.04|3417.34|3424.16|3415.46|26
1631661300000|2021-09-14 23:15:00|3425.77|3417.07|3425.73|3417.03|3426.05|3417.35|3425.5|3416.8|30
1631661310000|2021-09-14 23:15:10|3425.76|3417.06|3425.45|3416.75|3425.76|3417.06|3425.21|3416.51|29
1631661320000|2021-09-14 23:15:20|3425.44|3416.74|3424.4|3415.7|3425.44|3416.74|3424.06|3415.36|30
1631661330000|2021-09-14 23:15:30|3424.46|3415.76|3423.63|3414.93|3424.46|3415.76|3423.63|3414.93|34
1631661340000|2021-09-14 23:15:40|3423.37|3414.67|3423.33|3414.63|3423.37|3414.67|3422.64|3413.94|39
1631661350000|2021-09-14 23:15:50|3423.35|3414.65|3423.78|3415.08|3423.82|3415.12|3422.97|3414.27|36
1631661360000|2021-09-14 23:16:00|3423.86|3415.16|3424.57|3415.87|3424.63|3415.93|3423.61|3414.91|32
1631661370000|2021-09-14 23:16:10|3424.43|3415.73|3424.04|3415.34|3424.81|3416.11|3423.92|3415.22|35
1631661380000|2021-09-14 23:16:20|3424.02|3415.32|3423.82|3415.12|3424.02|3415.32|3423.6|3414.9|32
1631661390000|2021-09-14 23:16:30|3423.84|3415.14|3422.81|3414.11|3423.84|3415.14|3422.6|3413.9|31
1631661400000|2021-09-14 23:16:40|3422.79|3414.09|3423.02|3414.32|3423.04|3414.34|3422.62|3413.92|38
1631661410000|2021-09-14 23:16:50|3423.04|3414.34|3422.86|3414.16|3423.04|3414.34|3422.79|3414.09|25
1631661420000|2021-09-14 23:17:00|3422.85|3414.15|3422.5|3413.8|3422.9|3414.2|3422.5|3413.8|22
1631661430000|2021-09-14 23:17:10|3422.53|3413.83|3421.6|3412.9|3422.53|3413.83|3421.6|3412.9|19
1631661440000|2021-09-14 23:17:20|3421.61|3412.91|3422.09|3413.39|3422.13|3413.43|3421.61|3412.91|27
1631661450000|2021-09-14 23:17:30|3422.08|3413.38|3422.61|3413.91|3422.63|3413.93|3422.06|3413.36|23
1631661460000|2021-09-14 23:17:40|3422.6|3413.9|3423.81|3415.11|3423.84|3415.14|3422.59|3413.89|29
1631661470000|2021-09-14 23:17:50|3423.8|3415.1|3422.94|3414.24|3423.98|3415.28|3422.69|3413.99|38
1631661480000|2021-09-14 23:18:00|3422.96|3414.26|3423.12|3414.42|3423.33|3414.63|3422.89|3414.19|35
1631661490000|2021-09-14 23:18:10|3423.11|3414.41|3424.02|3415.32|3424.32|3415.62|3423.09|3414.39|35
1631661500000|2021-09-14 23:18:20|3424.04|3415.34|3423.98|3415.28|3424.32|3415.62|3423.98|3415.28|34
1631661510000|2021-09-14 23:18:30|3423.93|3415.23|3424.02|3415.32|3424.04|3415.34|3423.75|3415.05|35
1631661520000|2021-09-14 23:18:40|3424|3415.3|3424|3415.3|3424.03|3415.33|3423.97|3415.27|20
1631661530000|2021-09-14 23:18:50|3423.99|3415.29|3425.43|3416.73|3425.44|3416.74|3423.99|3415.29|17
1631661540000|2021-09-14 23:19:00|3425.45|3416.75|3425.42|3416.72|3425.63|3416.93|3425.2|3416.5|22
1631661550000|2021-09-14 23:19:10|3425.44|3416.74|3425.08|3416.38|3425.44|3416.74|3424.9|3416.2|33
1631661560000|2021-09-14 23:19:20|3425.16|3416.46|3425.07|3416.37|3425.2|3416.5|3425.03|3416.33|32
1631661570000|2021-09-14 23:19:30|3425.21|3416.51|3425.27|3416.57|3425.3|3416.6|3425.13|3416.43|32
1631661580000|2021-09-14 23:19:40|3425.26|3416.56|3426.93|3418.23|3426.93|3418.23|3425.26|3416.56|35
1631661590000|2021-09-14 23:19:50|3426.88|3418.18|3427.11|3418.41|3427.11|3418.41|3425.98|3417.28|32
1631661600000|2021-09-14 23:20:00|3426.48|3417.78|3426.95|3418.25|3427.53|3418.83|3426.37|3417.67|31
1631661610000|2021-09-14 23:20:10|3426.42|3417.72|3425.87|3417.17|3426.49|3417.79|3425.59|3416.89|31
1631661620000|2021-09-14 23:20:20|3425.89|3417.19|3425.82|3417.12|3426.01|3417.31|3425.58|3416.88|29
1631661630000|2021-09-14 23:20:30|3425.68|3416.98|3427.17|3418.47|3427.31|3418.61|3425.29|3416.59|34
1631661640000|2021-09-14 23:20:40|3427.16|3418.46|3427.02|3418.32|3427.3|3418.6|3426.92|3418.22|37
1631661650000|2021-09-14 23:20:50|3426.93|3418.23|3426.43|3417.73|3426.93|3418.23|3426.43|3417.73|36
1631661660000|2021-09-14 23:21:00|3426.42|3417.72|3427.05|3418.35|3427.05|3418.35|3426.42|3417.72|17
1631661670000|2021-09-14 23:21:10|3427.09|3418.39|3424.35|3415.65|3428.46|3419.76|3424.35|3415.65|34
1631661680000|2021-09-14 23:21:20|3424.3|3415.6|3425|3416.3|3425.05|3416.35|3424.3|3415.6|33
1631661690000|2021-09-14 23:21:30|3424.97|3416.27|3421.77|3413.07|3424.97|3416.27|3421.37|3412.67|36
1631661700000|2021-09-14 23:21:40|3421.58|3412.88|3421.23|3412.53|3421.66|3412.96|3421.18|3412.48|28
1631661710000|2021-09-14 23:21:50|3421.27|3412.57|3421.35|3412.65|3421.56|3412.86|3420.94|3412.24|25
1631661720000|2021-09-14 23:22:00|3421.22|3412.52|3421.14|3412.44|3421.27|3412.57|3420.76|3412.06|37
1631661730000|2021-09-14 23:22:10|3421.1|3412.4|3421.76|3413.06|3421.76|3413.06|3420.3|3411.6|37
1631661740000|2021-09-14 23:22:20|3421.81|3413.11|3422.21|3413.51|3423.24|3414.54|3421.76|3413.06|35
1631661750000|2021-09-14 23:22:30|3422.08|3413.38|3421.2|3412.5|3422.08|3413.38|3420.86|3412.16|32
1631661760000|2021-09-14 23:22:40|3421.19|3412.49|3421.27|3412.57|3421.37|3412.67|3420.89|3412.19|31
1631661770000|2021-09-14 23:22:50|3421.29|3412.59|3419.93|3411.23|3421.31|3412.61|3419.77|3411.07|32
1631661780000|2021-09-14 23:23:00|3419.95|3411.25|3419.87|3411.17|3420.1|3411.4|3419.71|3411.01|30
1631661790000|2021-09-14 23:23:10|3420|3411.3|3419.87|3411.17|3420.96|3412.26|3419.87|3411.17|34
1631661800000|2021-09-14 23:23:20|3419.78|3411.08|3419.18|3410.48|3419.78|3411.08|3418.68|3409.98|34
1631661810000|2021-09-14 23:23:30|3419.24|3410.54|3418.87|3410.17|3419.75|3411.05|3418.55|3409.85|31
1631661820000|2021-09-14 23:23:40|3418.95|3410.25|3418.59|3409.89|3419.47|3410.77|3418.53|3409.83|33
1631661830000|2021-09-14 23:23:50|3418.67|3409.97|3418.2|3409.5|3418.91|3410.21|3418.2|3409.5|28
1631661840000|2021-09-14 23:24:00|3418.52|3409.82|3419.45|3410.75|3419.63|3410.93|3418.4|3409.7|35
1631661850000|2021-09-14 23:24:10|3419.46|3410.76|3419.73|3411.03|3420.32|3411.62|3418.8|3410.1|36
1631661860000|2021-09-14 23:24:20|3419.84|3411.14|3421.69|3412.99|3422.03|3413.33|3419.49|3410.79|38
1631661870000|2021-09-14 23:24:30|3420.95|3412.25|3421.5|3412.8|3421.7|3413|3420.95|3412.25|28
1631661880000|2021-09-14 23:24:40|3421.47|3412.77|3421.54|3412.84|3421.69|3412.99|3420.79|3412.09|36
1631661890000|2021-09-14 23:24:50|3420.82|3412.12|3421.89|3413.19|3422.47|3413.77|3420.74|3412.04|33
1631661900000|2021-09-14 23:25:00|3421.88|3413.18|3421.97|3413.27|3422.01|3413.31|3421.45|3412.75|34
1631661910000|2021-09-14 23:25:10|3422.01|3413.31|3420.27|3411.57|3422.01|3413.31|3419.88|3411.18|30
1631661920000|2021-09-14 23:25:20|3420.45|3411.75|3420.34|3411.64|3420.77|3412.07|3420.29|3411.59|34
1631661930000|2021-09-14 23:25:30|3420.36|3411.66|3419.8|3411.1|3420.69|3411.99|3419.61|3410.91|24
1631661940000|2021-09-14 23:25:40|3419.75|3411.05|3419.36|3410.66|3419.87|3411.17|3419.34|3410.64|32
1631661950000|2021-09-14 23:25:50|3419.31|3410.61|3419.27|3410.57|3419.38|3410.68|3419.27|3410.57|20
1631661960000|2021-09-14 23:26:00|3419.3|3410.6|3418.81|3410.11|3419.5|3410.8|3418.81|3410.11|30
1631661970000|2021-09-14 23:26:10|3418.99|3410.29|3418.41|3409.71|3419.41|3410.71|3418.26|3409.56|33
1631661980000|2021-09-14 23:26:20|3418.45|3409.75|3418.45|3409.75|3418.57|3409.87|3418.31|3409.61|27
1631661990000|2021-09-14 23:26:30|3418.5|3409.8|3418.69|3409.99|3418.85|3410.15|3418.39|3409.69|32
1631662000000|2021-09-14 23:26:40|3418.72|3410.02|3419.27|3410.57|3419.67|3410.97|3418.57|3409.87|36
1631662010000|2021-09-14 23:26:50|3418.59|3409.89|3418.46|3409.76|3419.1|3410.4|3418.35|3409.65|24
1631662020000|2021-09-14 23:27:00|3418.55|3409.85|3418.02|3409.32|3418.72|3410.02|3417.81|3409.11|27
1631662030000|2021-09-14 23:27:10|3418.13|3409.43|3417.97|3409.27|3418.13|3409.43|3417.65|3408.95|32
1631662040000|2021-09-14 23:27:20|3417.66|3408.96|3417.52|3408.82|3418.02|3409.32|3417.33|3408.63|36
1631662050000|2021-09-14 23:27:30|3417.88|3409.18|3416.88|3408.18|3417.88|3409.18|3416.87|3408.17|36
1631662060000|2021-09-14 23:27:40|3416.85|3408.15|3416.85|3408.15|3417.05|3408.35|3416.67|3407.97|27
1631662070000|2021-09-14 23:27:50|3416.73|3408.03|3417.76|3409.06|3417.76|3409.06|3416.65|3407.95|35
1631662080000|2021-09-14 23:28:00|3417.75|3409.05|3416.96|3408.26|3417.78|3409.08|3416.62|3407.92|35
1631662090000|2021-09-14 23:28:10|3416.94|3408.24|3416.39|3407.69|3417.01|3408.31|3416.35|3407.65|34
1631662100000|2021-09-14 23:28:20|3416.48|3407.78|3415.18|3406.48|3416.48|3407.78|3415.18|3406.48|32
1631662110000|2021-09-14 23:28:30|3415.15|3406.45|3414.81|3406.11|3415.4|3406.7|3414.55|3405.85|26
1631662120000|2021-09-14 23:28:40|3414.98|3406.28|3415.77|3407.07|3416.63|3407.93|3414.98|3406.28|32
1631662130000|2021-09-14 23:28:50|3415.76|3407.06|3417.06|3408.36|3417.1|3408.4|3415.41|3406.71|34
1631662140000|2021-09-14 23:29:00|3417.13|3408.43|3417.31|3408.61|3417.45|3408.75|3417.13|3408.43|30
1631662150000|2021-09-14 23:29:10|3416.99|3408.29|3416.41|3407.71|3417.16|3408.46|3415.83|3407.13|36
1631662160000|2021-09-14 23:29:20|3416.47|3407.77|3417.12|3408.42|3417.24|3408.54|3415.65|3406.95|32
1631662170000|2021-09-14 23:29:30|3417.13|3408.43|3417.06|3408.36|3417.27|3408.57|3416.94|3408.24|36
1631662180000|2021-09-14 23:29:40|3416.93|3408.23|3417.12|3408.42|3417.18|3408.48|3416.93|3408.23|34
1631662190000|2021-09-14 23:29:50|3417.14|3408.44|3418.14|3409.44|3418.2|3409.5|3417.14|3408.44|31
1631662200000|2021-09-14 23:30:00|3418.2|3409.5|3418.24|3409.54|3418.93|3410.23|3418.11|3409.41|22
1631662210000|2021-09-14 23:30:10|3418.28|3409.58|3418.27|3409.57|3418.28|3409.58|3418.02|3409.32|23
1631662220000|2021-09-14 23:30:20|3418.23|3409.53|3418.09|3409.39|3418.29|3409.59|3418.08|3409.38|30
1631662230000|2021-09-14 23:30:30|3418.08|3409.38|3417.06|3408.36|3418.08|3409.38|3417|3408.3|15
1631662240000|2021-09-14 23:30:40|3417.07|3408.37|3416.61|3407.91|3417.07|3408.37|3416.61|3407.91|23
1631662250000|2021-09-14 23:30:50|3416.48|3407.78|3416.76|3408.06|3416.76|3408.06|3415.77|3407.07|36
1631662260000|2021-09-14 23:31:00|3416.89|3408.19|3416.97|3408.27|3417.17|3408.47|3416.74|3408.04|24
1631662270000|2021-09-14 23:31:10|3416.86|3408.16|3416.44|3407.74|3417.17|3408.47|3415.96|3407.26|31
1631662280000|2021-09-14 23:31:20|3416.43|3407.73|3417.12|3408.42|3417.13|3408.43|3416.3|3407.6|32
1631662290000|2021-09-14 23:31:30|3416.99|3408.29|3417.12|3408.42|3417.23|3408.53|3416.79|3408.09|26
1631662300000|2021-09-14 23:31:40|3417.21|3408.51|3417.03|3408.33|3417.21|3408.51|3416.59|3407.89|33
1631662310000|2021-09-14 23:31:50|3417.02|3408.32|3416.12|3407.42|3417.02|3408.32|3415.99|3407.29|26
1631662320000|2021-09-14 23:32:00|3416.09|3407.39|3417.6|3408.9|3417.81|3409.11|3416.09|3407.39|27
1631662330000|2021-09-14 23:32:10|3417.26|3408.56|3415.98|3407.28|3417.26|3408.56|3415.98|3407.28|32
1631662340000|2021-09-14 23:32:20|3415.94|3407.24|3416.12|3407.42|3416.25|3407.55|3415.92|3407.22|20
1631662350000|2021-09-14 23:32:30|3416.17|3407.47|3416.71|3408.01|3416.71|3408.01|3416.07|3407.37|21
1631662360000|2021-09-14 23:32:40|3416.7|3408|3416.6|3407.9|3416.94|3408.24|3416.6|3407.9|17
1631662370000|2021-09-14 23:32:50|3416.28|3407.58|3415.64|3406.94|3416.32|3407.62|3415.27|3406.57|33
1631662380000|2021-09-14 23:33:00|3415.27|3406.57|3415.98|3407.28|3416.38|3407.68|3415.27|3406.57|27
1631662390000|2021-09-14 23:33:10|3416.1|3407.4|3416.05|3407.35|3416.26|3407.56|3415.86|3407.16|21
1631662400000|2021-09-14 23:33:20|3415.93|3407.23|3415.8|3407.1|3416.01|3407.31|3415.55|3406.85|25
1631662410000|2021-09-14 23:33:30|3415.78|3407.08|3414.54|3405.84|3415.78|3407.08|3414.47|3405.77|34
1631662420000|2021-09-14 23:33:40|3414.48|3405.78|3414.46|3405.76|3414.57|3405.87|3414.43|3405.73|25
1631662430000|2021-09-14 23:33:50|3414.47|3405.77|3415.1|3406.4|3415.21|3406.51|3414.15|3405.45|34
1631662440000|2021-09-14 23:34:00|3415.11|3406.41|3414.41|3405.71|3415.11|3406.41|3414.26|3405.56|28
1631662450000|2021-09-14 23:34:10|3414.42|3405.72|3413.57|3404.87|3414.71|3406.01|3413.18|3404.48|34
1631662460000|2021-09-14 23:34:20|3413.53|3404.83|3413.31|3404.61|3413.78|3405.08|3413.17|3404.47|35
1631662470000|2021-09-14 23:34:30|3413.61|3404.91|3414.01|3405.31|3414.12|3405.42|3412.89|3404.19|36
1631662480000|2021-09-14 23:34:40|3414.18|3405.48|3415.11|3406.41|3415.11|3406.41|3414.18|3405.48|35
1631662490000|2021-09-14 23:34:50|3415.1|3406.4|3417.07|3408.37|3417.07|3408.37|3415.01|3406.31|30
1631662500000|2021-09-14 23:35:00|3417.08|3408.38|3416.48|3407.78|3417.28|3408.58|3416.28|3407.58|35
1631662510000|2021-09-14 23:35:10|3416.49|3407.79|3414.97|3406.27|3416.49|3407.79|3414.79|3406.09|36
1631662520000|2021-09-14 23:35:20|3414.91|3406.21|3414.79|3406.09|3415.56|3406.86|3414.65|3405.95|35
1631662530000|2021-09-14 23:35:30|3414.67|3405.97|3414.98|3406.28|3415.17|3406.47|3414.5|3405.8|32
1631662540000|2021-09-14 23:35:40|3414.92|3406.22|3413.89|3405.19|3415.12|3406.42|3413.49|3404.79|34
1631662550000|2021-09-14 23:35:50|3413.58|3404.88|3413.14|3404.44|3413.82|3405.12|3413|3404.3|33
1631662560000|2021-09-14 23:36:00|3413.13|3404.43|3413.19|3404.49|3413.82|3405.12|3412.78|3404.08|31
1631662570000|2021-09-14 23:36:10|3413.15|3404.45|3413.33|3404.63|3413.63|3404.93|3413.07|3404.37|30
1631662580000|2021-09-14 23:36:20|3413.23|3404.53|3414.05|3405.35|3415.33|3406.63|3413.22|3404.52|29
1631662590000|2021-09-14 23:36:30|3413.97|3405.27|3414.13|3405.43|3414.54|3405.84|3413.6|3404.9|29
1631662600000|2021-09-14 23:36:40|3413.89|3405.19|3414.47|3405.77|3414.56|3405.86|3413.89|3405.19|30
1631662610000|2021-09-14 23:36:50|3414.56|3405.86|3415.08|3406.38|3415.47|3406.77|3414.47|3405.77|22
1631662620000|2021-09-14 23:37:00|3415.07|3406.37|3414.24|3405.54|3415.07|3406.37|3413.38|3404.68|36
1631662630000|2021-09-14 23:37:10|3415.29|3406.59|3417.03|3408.33|3417.03|3408.33|3414.23|3405.53|35
1631662640000|2021-09-14 23:37:20|3415.62|3406.92|3416.08|3407.38|3417.27|3408.57|3415.11|3406.41|32
1631662650000|2021-09-14 23:37:30|3415.94|3407.24|3416.08|3407.38|3416.23|3407.53|3415.58|3406.88|32
1631662660000|2021-09-14 23:37:40|3416.6|3407.9|3417.13|3408.43|3417.13|3408.43|3416.15|3407.45|34
1631662670000|2021-09-14 23:37:50|3417.12|3408.42|3416.77|3408.07|3417.33|3408.63|3415.67|3406.97|33
1631662680000|2021-09-14 23:38:00|3416.86|3408.16|3417.35|3408.65|3417.93|3409.23|3416.54|3407.84|36
1631662690000|2021-09-14 23:38:10|3417.4|3408.7|3417.52|3408.82|3417.63|3408.93|3416.6|3407.9|24
1631662700000|2021-09-14 23:38:20|3417.5|3408.8|3417.02|3408.32|3417.63|3408.93|3417.01|3408.31|35
1631662710000|2021-09-14 23:38:30|3417.32|3408.62|3418.33|3409.63|3418.5|3409.8|3417.32|3408.62|37
1631662720000|2021-09-14 23:38:40|3418.64|3409.94|3421.53|3412.83|3421.53|3412.83|3418.61|3409.91|35
1631662730000|2021-09-14 23:38:50|3420.8|3412.1|3421.39|3412.69|3421.73|3413.03|3420.42|3411.72|30
1631662740000|2021-09-14 23:39:00|3421.17|3412.47|3421.12|3412.42|3422.49|3413.79|3420.3|3411.6|30
1631662750000|2021-09-14 23:39:10|3422.49|3413.79|3423.2|3414.5|3423.2|3414.5|3421.06|3412.36|33
1631662760000|2021-09-14 23:39:20|3421.95|3413.25|3421.73|3413.03|3423.18|3414.48|3421.06|3412.36|31
1631662770000|2021-09-14 23:39:30|3421.45|3412.75|3421.06|3412.36|3422.58|3413.88|3421.06|3412.36|26
1631662780000|2021-09-14 23:39:40|3421.73|3413.03|3421.65|3412.95|3423.21|3414.51|3421.64|3412.94|37
1631662790000|2021-09-14 23:39:50|3421.5|3412.8|3422|3413.3|3422.48|3413.78|3420.83|3412.13|33
1631662800000|2021-09-14 23:40:00|3421.48|3412.78|3421.78|3413.08|3422.4|3413.7|3420.85|3412.15|35
1631662810000|2021-09-14 23:40:10|3421.72|3413.02|3420.31|3411.61|3422.32|3413.62|3420.17|3411.47|31
1631662820000|2021-09-14 23:40:20|3420.61|3411.91|3420.47|3411.77|3421.47|3412.77|3420.32|3411.62|29
1631662830000|2021-09-14 23:40:30|3420.46|3411.76|3420.59|3411.89|3421.42|3412.72|3420.45|3411.75|30
1631662840000|2021-09-14 23:40:40|3421.41|3412.71|3420.82|3412.12|3421.67|3412.97|3420.52|3411.82|33
1631662850000|2021-09-14 23:40:50|3420.74|3412.04|3422.08|3413.38|3422.69|3413.99|3420.74|3412.04|30
1631662860000|2021-09-14 23:41:00|3422.59|3413.89|3423.15|3414.45|3423.16|3414.46|3421.82|3413.12|31
1631662870000|2021-09-14 23:41:10|3423.33|3414.63|3426.59|3417.89|3426.59|3417.89|3423.3|3414.6|34
1631662880000|2021-09-14 23:41:20|3426.62|3417.92|3426.59|3417.89|3427.84|3419.14|3426.55|3417.85|26
1631662890000|2021-09-14 23:41:30|3426.56|3417.86|3426.84|3418.14|3428.17|3419.47|3425.8|3417.1|32
1631662900000|2021-09-14 23:41:40|3426.59|3417.89|3426.59|3417.89|3428.48|3419.78|3426.31|3417.61|31
1631662910000|2021-09-14 23:41:50|3426.35|3417.65|3426.35|3417.65|3427.51|3418.81|3426.26|3417.56|29
1631662920000|2021-09-14 23:42:00|3426.32|3417.62|3427.38|3418.68|3428.48|3419.78|3426.31|3417.61|32
1631662930000|2021-09-14 23:42:10|3427.42|3418.72|3426.73|3418.03|3428.58|3419.88|3426.63|3417.93|30
1631662940000|2021-09-14 23:42:20|3426.76|3418.06|3427.12|3418.42|3427.72|3419.02|3426.21|3417.51|34
1631662950000|2021-09-14 23:42:30|3427.56|3418.86|3428.79|3420.09|3428.86|3420.16|3426.7|3418|34
1631662960000|2021-09-14 23:42:40|3430.33|3421.63|3431.33|3422.63|3432.52|3423.82|3427.95|3419.25|31
1631662970000|2021-09-14 23:42:50|3431.81|3423.11|3429.62|3420.92|3432.75|3424.05|3429.44|3420.74|33
1631662980000|2021-09-14 23:43:00|3430.8|3422.1|3432.05|3423.35|3432.91|3424.21|3429.57|3420.87|33
1631662990000|2021-09-14 23:43:10|3431.7|3423|3428.91|3420.21|3431.78|3423.08|3428.46|3419.76|38
1631663000000|2021-09-14 23:43:20|3428.68|3419.98|3427.81|3419.11|3428.79|3420.09|3426.37|3417.67|35
1631663010000|2021-09-14 23:43:30|3427.85|3419.15|3426.55|3417.85|3427.85|3419.15|3425.73|3417.03|33
1631663020000|2021-09-14 23:43:40|3426.72|3418.02|3426.21|3417.51|3427.06|3418.36|3426.05|3417.35|32
1631663030000|2021-09-14 23:43:50|3426.73|3418.03|3427.18|3418.48|3427.42|3418.72|3425.93|3417.23|31
1631663040000|2021-09-14 23:44:00|3427.42|3418.72|3427.38|3418.68|3428.92|3420.22|3427.18|3418.48|27
1631663050000|2021-09-14 23:44:10|3427.15|3418.45|3427.33|3418.63|3427.48|3418.78|3426.82|3418.12|18
1631663060000|2021-09-14 23:44:20|3427.42|3418.72|3425.9|3417.2|3427.42|3418.72|3425.78|3417.08|21
1631663070000|2021-09-14 23:44:30|3425.65|3416.95|3425.4|3416.7|3426.55|3417.85|3425.3|3416.6|27
1631663080000|2021-09-14 23:44:40|3425.14|3416.44|3425.72|3417.02|3425.72|3417.02|3425.08|3416.38|26
1631663090000|2021-09-14 23:44:50|3425.67|3416.97|3425.7|3417|3425.83|3417.13|3425.17|3416.47|30
1631663100000|2021-09-14 23:45:00|3425.79|3417.09|3425.72|3417.02|3425.88|3417.18|3425.2|3416.5|18
1631663110000|2021-09-14 23:45:10|3425.06|3416.36|3423.77|3415.07|3425.06|3416.36|3423.74|3415.04|6
1631663120000|2021-09-14 23:45:20|3423.92|3415.22|3424.34|3415.64|3424.34|3415.64|3423.92|3415.22|7
1631663130000|2021-09-14 23:45:30|3424.41|3415.71|3424.36|3415.66|3424.41|3415.71|3424.32|3415.62|6
1631663140000|2021-09-14 23:45:40|3424.34|3415.64|3424.33|3415.63|3424.34|3415.64|3423.85|3415.15|6
1631663150000|2021-09-14 23:45:50|3424.31|3415.61|3422.16|3413.46|3424.31|3415.61|3422.16|3413.46|15
1631663160000|2021-09-14 23:46:00|3422|3413.3|3422.06|3413.36|3422.13|3413.43|3421.42|3412.72|21
1631663170000|2021-09-14 23:46:10|3422.12|3413.42|3422.79|3414.09|3423.05|3414.35|3421.54|3412.84|34
1631663180000|2021-09-14 23:46:20|3422.96|3414.26|3424.16|3415.46|3424.16|3415.46|3422.68|3413.98|35
1631663190000|2021-09-14 23:46:30|3424.1|3415.4|3424.23|3415.53|3425.17|3416.47|3423.86|3415.16|23
1631663200000|2021-09-14 23:46:40|3423.97|3415.27|3423.08|3414.38|3423.97|3415.27|3422.75|3414.05|36
1631663210000|2021-09-14 23:46:50|3423.09|3414.39|3421.73|3413.03|3423.22|3414.52|3421.72|3413.02|32
1631663220000|2021-09-14 23:47:00|3421.72|3413.02|3421.75|3413.05|3422.14|3413.44|3421.7|3413|24
1631663230000|2021-09-14 23:47:10|3421.95|3413.25|3421.19|3412.49|3421.95|3413.25|3421.16|3412.46|28
1631663240000|2021-09-14 23:47:20|3421.21|3412.51|3420.41|3411.71|3421.21|3412.51|3420.4|3411.7|30
1631663250000|2021-09-14 23:47:30|3420.4|3411.7|3420.61|3411.91|3421.19|3412.49|3420.4|3411.7|24
1631663260000|2021-09-14 23:47:40|3421.04|3412.34|3420.47|3411.77|3421.04|3412.34|3420.41|3411.71|28
1631663270000|2021-09-14 23:47:50|3420.2|3411.5|3419.66|3410.96|3420.2|3411.5|3419.24|3410.54|30
1631663280000|2021-09-14 23:48:00|3419.68|3410.98|3420.17|3411.47|3420.55|3411.85|3419.32|3410.62|32
1631663290000|2021-09-14 23:48:10|3420.3|3411.6|3420.04|3411.34|3420.78|3412.08|3420.04|3411.34|15
1631663300000|2021-09-14 23:48:20|3420.06|3411.36|3420.11|3411.41|3420.11|3411.41|3420.06|3411.36|15
1631663310000|2021-09-14 23:48:30|3420.12|3411.42|3421.03|3412.33|3421.28|3412.58|3420.12|3411.42|20
1631663320000|2021-09-14 23:48:40|3421.04|3412.34|3420.84|3412.14|3421.04|3412.34|3420.82|3412.12|16
1631663330000|2021-09-14 23:48:50|3420.83|3412.13|3420.78|3412.08|3420.83|3412.13|3419.72|3411.02|29
1631663340000|2021-09-14 23:49:00|3421.35|3412.65|3423.25|3414.55|3423.25|3414.55|3421.35|3412.65|5
1631663350000|2021-09-14 23:49:10|3422.88|3414.18|3423.43|3414.73|3423.57|3414.87|3422.2|3413.5|25
1631663360000|2021-09-14 23:49:20|3423.73|3415.03|3423.66|3414.96|3424.59|3415.89|3423.66|3414.96|27
1631663370000|2021-09-14 23:49:30|3423.75|3415.05|3422.4|3413.7|3424.58|3415.88|3422.4|3413.7|30
1631663380000|2021-09-14 23:49:40|3422.61|3413.91|3422.18|3413.48|3422.62|3413.92|3421.78|3413.08|28
1631663390000|2021-09-14 23:49:50|3422.27|3413.57|3422.58|3413.88|3422.9|3414.2|3422.27|3413.57|34
1631663400000|2021-09-14 23:50:00|3422.6|3413.9|3422.04|3413.34|3422.69|3413.99|3421.95|3413.25|29
1631663410000|2021-09-14 23:50:10|3421.96|3413.26|3421.95|3413.25|3422.07|3413.37|3421.84|3413.14|23
1631663420000|2021-09-14 23:50:20|3422.02|3413.32|3420.86|3412.16|3422.51|3413.81|3420.78|3412.08|24
1631663430000|2021-09-14 23:50:30|3420.87|3412.17|3420.85|3412.15|3421.2|3412.5|3420.8|3412.1|32
1631663440000|2021-09-14 23:50:40|3420.87|3412.17|3421.53|3412.83|3421.79|3413.09|3420.87|3412.17|20
1631663450000|2021-09-14 23:50:50|3421.55|3412.85|3420.73|3412.03|3421.55|3412.85|3420.66|3411.96|28
1631663460000|2021-09-14 23:51:00|3420.79|3412.09|3421.73|3413.03|3421.95|3413.25|3420.13|3411.43|37
1631663470000|2021-09-14 23:51:10|3421.72|3413.02|3421.55|3412.85|3421.84|3413.14|3421.43|3412.73|31
1631663480000|2021-09-14 23:51:20|3421.58|3412.88|3421.52|3412.82|3421.65|3412.95|3421.47|3412.77|30
1631663490000|2021-09-14 23:51:30|3421.56|3412.86|3420.57|3411.87|3421.56|3412.86|3420.41|3411.71|34
1631663500000|2021-09-14 23:51:40|3420.62|3411.92|3420.33|3411.63|3420.76|3412.06|3420.22|3411.52|35
1631663510000|2021-09-14 23:51:50|3420.39|3411.69|3420.72|3412.02|3420.73|3412.03|3420.16|3411.46|36
1631663520000|2021-09-14 23:52:00|3420.6|3411.9|3420.45|3411.75|3420.6|3411.9|3420.03|3411.33|35
1631663530000|2021-09-14 23:52:10|3420.42|3411.72|3421.36|3412.66|3421.45|3412.75|3420.42|3411.72|28
1631663540000|2021-09-14 23:52:20|3421.42|3412.72|3422.46|3413.76|3422.46|3413.76|3421.38|3412.68|27
1631663550000|2021-09-14 23:52:30|3422.33|3413.63|3423.53|3414.83|3423.56|3414.86|3422.33|3413.63|35
1631663560000|2021-09-14 23:52:40|3423.46|3414.76|3423.77|3415.07|3423.82|3415.12|3423.39|3414.69|23
1631663570000|2021-09-14 23:52:50|3423.75|3415.05|3422.7|3414|3423.75|3415.05|3422.52|3413.82|29
1631663580000|2021-09-14 23:53:00|3422.73|3414.03|3422.77|3414.07|3423.15|3414.45|3422.5|3413.8|35
1631663590000|2021-09-14 23:53:10|3422.97|3414.27|3423.54|3414.84|3423.93|3415.23|3422.97|3414.27|33
1631663600000|2021-09-14 23:53:20|3423.47|3414.77|3424.11|3415.41|3424.39|3415.69|3423.47|3414.77|27
1631663610000|2021-09-14 23:53:30|3424.37|3415.67|3423.72|3415.02|3424.4|3415.7|3423.19|3414.49|36
1631663620000|2021-09-14 23:53:40|3423.77|3415.07|3423.9|3415.2|3424.51|3415.81|3423.58|3414.88|33
1631663630000|2021-09-14 23:53:50|3423.92|3415.22|3424.46|3415.76|3424.48|3415.78|3423.73|3415.03|33
1631663640000|2021-09-14 23:54:00|3424.56|3415.86|3424.63|3415.93|3424.83|3416.13|3424.45|3415.75|32
1631663650000|2021-09-14 23:54:10|3424.84|3416.14|3425.46|3416.76|3425.64|3416.94|3424.84|3416.14|35
1631663660000|2021-09-14 23:54:20|3425.47|3416.77|3425.44|3416.74|3425.71|3417.01|3425.41|3416.71|25
1631663670000|2021-09-14 23:54:30|3425.43|3416.73|3426.82|3418.12|3427.1|3418.4|3425.32|3416.62|28
1631663680000|2021-09-14 23:54:40|3426.78|3418.08|3427.07|3418.37|3427.07|3418.37|3426.52|3417.82|21
1631663690000|2021-09-14 23:54:50|3426.99|3418.29|3426.02|3417.32|3427.2|3418.5|3426|3417.3|29
1631663700000|2021-09-14 23:55:00|3425.99|3417.29|3426.33|3417.63|3426.5|3417.8|3425.9|3417.2|34
1631663710000|2021-09-14 23:55:10|3426.32|3417.62|3423.65|3414.95|3426.32|3417.62|3423.63|3414.93|34
1631663720000|2021-09-14 23:55:20|3423.67|3414.97|3422.28|3413.58|3423.91|3415.21|3421.75|3413.05|37
1631663730000|2021-09-14 23:55:30|3422.63|3413.93|3422.44|3413.74|3422.67|3413.97|3422.02|3413.32|29
1631663740000|2021-09-14 23:55:40|3422.66|3413.96|3422.26|3413.56|3422.73|3414.03|3422.21|3413.51|23
1631663750000|2021-09-14 23:55:50|3422.3|3413.6|3421.05|3412.35|3422.68|3413.98|3420.89|3412.19|34
1631663760000|2021-09-14 23:56:00|3421.2|3412.5|3421.99|3413.29|3421.99|3413.29|3421.2|3412.5|32
1631663770000|2021-09-14 23:56:10|3421.93|3413.23|3422.42|3413.72|3422.42|3413.72|3421.79|3413.09|33
1631663780000|2021-09-14 23:56:20|3422.37|3413.67|3422.51|3413.81|3422.55|3413.85|3422.29|3413.59|29
1631663790000|2021-09-14 23:56:30|3422.76|3414.06|3423.52|3414.82|3424.26|3415.56|3422.76|3414.06|36
1631663800000|2021-09-14 23:56:40|3424.21|3415.51|3423.89|3415.19|3424.32|3415.62|3423.53|3414.83|26
1631663810000|2021-09-14 23:56:50|3423.86|3415.16|3423.87|3415.17|3424.52|3415.82|3423.86|3415.16|25
1631663820000|2021-09-14 23:57:00|3423.88|3415.18|3426.74|3418.04|3426.74|3418.04|3423.78|3415.08|36
1631663830000|2021-09-14 23:57:10|3427.17|3418.47|3427.54|3418.84|3428.11|3419.41|3426.21|3417.51|28
1631663840000|2021-09-14 23:57:20|3427.55|3418.85|3429.61|3420.91|3429.61|3420.91|3427.44|3418.74|32
1631663850000|2021-09-14 23:57:30|3429.58|3420.88|3429.26|3420.56|3429.75|3421.05|3429.08|3420.38|37
1631663860000|2021-09-14 23:57:40|3429.15|3420.45|3429.56|3420.86|3429.56|3420.86|3428.11|3419.41|34
1631663870000|2021-09-14 23:57:50|3429.59|3420.89|3429.47|3420.77|3429.74|3421.04|3429.47|3420.77|34
1631663880000|2021-09-14 23:58:00|3429.21|3420.51|3427.94|3419.24|3429.24|3420.54|3427.94|3419.24|36
1631663890000|2021-09-14 23:58:10|3427.88|3419.18|3429.44|3420.74|3429.56|3420.86|3427.81|3419.11|35
1631663900000|2021-09-14 23:58:20|3429.48|3420.78|3430.01|3421.31|3430.14|3421.44|3429.44|3420.74|36
1631663910000|2021-09-14 23:58:30|3429.94|3421.24|3432.94|3424.24|3432.94|3424.24|3429.92|3421.22|35
1631663920000|2021-09-14 23:58:40|3432.92|3424.22|3432.78|3424.08|3433.74|3425.04|3432.78|3424.08|35
1631663930000|2021-09-14 23:58:50|3432.74|3424.04|3433.3|3424.6|3433.75|3425.05|3432.74|3424.04|35
1631663940000|2021-09-14 23:59:00|3433.34|3424.64|3433.72|3425.02|3433.72|3425.02|3433.2|3424.5|35
1631663950000|2021-09-14 23:59:10|3433.94|3425.24|3434.11|3425.41|3435.54|3426.84|3433.94|3425.24|36
1631663960000|2021-09-14 23:59:20|3434.15|3425.45|3433.28|3424.58|3434.47|3425.77|3433.28|3424.58|37
1631663970000|2021-09-14 23:59:30|3433.98|3425.28|3433.59|3424.89|3434.06|3425.36|3432.93|3424.23|35
1631663980000|2021-09-14 23:59:40|3433.8|3425.1|3435.09|3426.39|3435.38|3426.68|3433.31|3424.61|36
1631663990000|2021-09-14 23:59:50|3435.11|3426.41|3440.34|3431.64|3442.2|3433.5|3434.99|3426.29|36
1631664000000|2021-09-15 00:00:00|3440.4|3431.7|3441.05|3432.35|3441.66|3432.96|3439.55|3430.85|37
1631664010000|2021-09-15 00:00:10|3441.01|3432.31|3440.05|3431.35|3441.5|3432.8|3440.05|3431.35|38
1631664020000|2021-09-15 00:00:20|3440.31|3431.61|3439.26|3430.56|3440.73|3432.03|3439.26|3430.56|37
1631664030000|2021-09-15 00:00:30|3439.71|3431.01|3440.43|3431.73|3440.95|3432.25|3439.71|3431.01|39
1631664040000|2021-09-15 00:00:40|3440.36|3431.66|3445.95|3437.25|3445.95|3437.25|3440.24|3431.54|39
1631664050000|2021-09-15 00:00:50|3445.94|3437.24|3443.23|3434.53|3446.12|3437.42|3442.72|3434.02|39
1631664060000|2021-09-15 00:01:00|3443.26|3434.56|3444.24|3435.54|3444.45|3435.75|3441.33|3432.63|37
1631664070000|2021-09-15 00:01:10|3444.43|3435.73|3445.74|3437.04|3446.46|3437.76|3444.43|3435.73|36
1631664080000|2021-09-15 00:01:20|3445.95|3437.25|3448.51|3439.81|3448.58|3439.88|3445.56|3436.86|37
1631664090000|2021-09-15 00:01:30|3448.57|3439.87|3449.8|3441.1|3450.35|3441.65|3447.89|3439.19|39
1631664100000|2021-09-15 00:01:40|3449.78|3441.08|3451.04|3442.34|3452.38|3443.68|3449.78|3441.08|39
1631664110000|2021-09-15 00:01:50|3451.01|3442.31|3451.12|3442.42|3454.13|3445.43|3451|3442.3|39
1631664120000|2021-09-15 00:02:00|3451.37|3442.67|3446.91|3438.21|3451.37|3442.67|3446.91|3438.21|34
1631664130000|2021-09-15 00:02:10|3446.73|3438.03|3450.49|3441.79|3450.49|3441.79|3445.21|3436.51|39
1631664140000|2021-09-15 00:02:20|3450.18|3441.48|3450.11|3441.41|3451.33|3442.63|3448.65|3439.95|38
1631664150000|2021-09-15 00:02:30|3450.46|3441.76|3452.22|3443.52|3453.38|3444.68|3450.46|3441.76|38
1631664160000|2021-09-15 00:02:40|3452.28|3443.58|3451.87|3443.17|3453.99|3445.29|3451.25|3442.55|40
1631664170000|2021-09-15 00:02:50|3451.92|3443.22|3452.09|3443.39|3453.81|3445.11|3450.76|3442.06|38
1631664180000|2021-09-15 00:03:00|3452.24|3443.54|3453.49|3444.79|3453.49|3444.79|3450.18|3441.48|39
1631664190000|2021-09-15 00:03:10|3453.64|3444.94|3448.04|3439.34|3454.45|3445.75|3447.92|3439.22|40
1631664200000|2021-09-15 00:03:20|3447.97|3439.27|3449.06|3440.36|3449.68|3440.98|3447.7|3439|40
1631664210000|2021-09-15 00:03:30|3449.09|3440.39|3446.32|3437.62|3449.09|3440.39|3446.17|3437.47|38
1631664220000|2021-09-15 00:03:40|3446.35|3437.65|3445.5|3436.8|3446.47|3437.77|3444.95|3436.25|34
1631664230000|2021-09-15 00:03:50|3445.7|3437|3446.22|3437.52|3447.16|3438.46|3445.7|3437|38
1631664240000|2021-09-15 00:04:00|3446.2|3437.5|3447.2|3438.5|3447.92|3439.22|3444.91|3436.21|33
1631664250000|2021-09-15 00:04:10|3447.16|3438.46|3445.35|3436.65|3447.16|3438.46|3445.3|3436.6|37
1631664260000|2021-09-15 00:04:20|3445.32|3436.62|3442.27|3433.57|3445.32|3436.62|3442.16|3433.46|37
1631664270000|2021-09-15 00:04:30|3442.21|3433.51|3442.19|3433.49|3443.54|3434.84|3442.05|3433.35|36
1631664280000|2021-09-15 00:04:40|3442.23|3433.53|3441.53|3432.83|3442.3|3433.6|3441.32|3432.62|36
1631664290000|2021-09-15 00:04:50|3441.83|3433.13|3439.18|3430.48|3441.83|3433.13|3439.18|3430.48|36
1631664300000|2021-09-15 00:05:00|3439.16|3430.46|3434.79|3426.09|3439.16|3430.46|3434.47|3425.77|38
1631664310000|2021-09-15 00:05:10|3434.95|3426.25|3434.59|3425.89|3435.08|3426.38|3434.14|3425.44|35
1631664320000|2021-09-15 00:05:20|3434.73|3426.03|3432.57|3423.87|3434.73|3426.03|3432.49|3423.79|39
1631664330000|2021-09-15 00:05:30|3432.96|3424.26|3433.87|3425.17|3433.87|3425.17|3432.75|3424.05|38
1631664340000|2021-09-15 00:05:40|3433.99|3425.29|3432.84|3424.14|3434.03|3425.33|3432.84|3424.14|38
1631664350000|2021-09-15 00:05:50|3433.1|3424.4|3432.74|3424.04|3433.73|3425.03|3432.74|3424.04|37
1631664360000|2021-09-15 00:06:00|3432.89|3424.19|3437.34|3428.64|3437.34|3428.64|3432.65|3423.95|34
1631664370000|2021-09-15 00:06:10|3437.51|3428.81|3433.7|3425|3437.99|3429.29|3433.69|3424.99|37
1631664380000|2021-09-15 00:06:20|3433.67|3424.97|3433.42|3424.72|3434.46|3425.76|3433.42|3424.72|35
1631664390000|2021-09-15 00:06:30|3433.41|3424.71|3433.16|3424.46|3433.49|3424.79|3433.16|3424.46|20
1631664400000|2021-09-15 00:06:40|3433.13|3424.43|3430.57|3421.87|3433.21|3424.51|3430.57|3421.87|17
1631664410000|2021-09-15 00:06:50|3430.93|3422.23|3430.62|3421.92|3431.16|3422.46|3430.22|3421.52|33
1631664420000|2021-09-15 00:07:00|3430.55|3421.85|3429.74|3421.04|3431.65|3422.95|3429.74|3421.04|35
1631664430000|2021-09-15 00:07:10|3429.72|3421.02|3428.85|3420.15|3429.76|3421.06|3427.96|3419.26|38
1631664440000|2021-09-15 00:07:20|3428.83|3420.13|3427.96|3419.26|3430.3|3421.6|3427.95|3419.25|39
1631664450000|2021-09-15 00:07:30|3428.06|3419.36|3428.16|3419.46|3428.16|3419.46|3427.96|3419.26|31
1631664460000|2021-09-15 00:07:40|3428.8|3420.1|3431.6|3422.9|3431.64|3422.94|3428.8|3420.1|33
1631664470000|2021-09-15 00:07:50|3431.65|3422.95|3432.34|3423.64|3432.46|3423.76|3431.65|3422.95|37
1631664480000|2021-09-15 00:08:00|3432.11|3423.41|3432.51|3423.81|3432.91|3424.21|3432.11|3423.41|36
1631664490000|2021-09-15 00:08:10|3432.5|3423.8|3430.48|3421.78|3432.96|3424.26|3430.48|3421.78|32
1631664500000|2021-09-15 00:08:20|3430.19|3421.49|3435.14|3426.44|3435.14|3426.44|3429.96|3421.26|39
1631664510000|2021-09-15 00:08:30|3434.97|3426.27|3435.64|3426.94|3435.64|3426.94|3434.09|3425.39|38
1631664520000|2021-09-15 00:08:40|3436.08|3427.38|3433.97|3425.27|3436.49|3427.79|3433.97|3425.27|36
1631664530000|2021-09-15 00:08:50|3434.08|3425.38|3435.82|3427.12|3436.07|3427.37|3433.7|3425|36
1631664540000|2021-09-15 00:09:00|3435.96|3427.26|3437.51|3428.81|3437.51|3428.81|3435.72|3427.02|36
1631664550000|2021-09-15 00:09:10|3437.41|3428.71|3438.38|3429.68|3438.38|3429.68|3437.26|3428.56|32
1631664560000|2021-09-15 00:09:20|3438.62|3429.92|3439.98|3431.28|3439.98|3431.28|3438.62|3429.92|28
1631664570000|2021-09-15 00:09:30|3440.21|3431.51|3438.81|3430.11|3440.27|3431.57|3437.72|3429.02|37
1631664580000|2021-09-15 00:09:40|3438.93|3430.23|3438.91|3430.21|3439.56|3430.86|3438.87|3430.17|31
1631664590000|2021-09-15 00:09:50|3438.93|3430.23|3438.74|3430.04|3439.17|3430.47|3438.74|3430.04|33
1631664600000|2021-09-15 00:10:00|3438.9|3430.2|3438.1|3429.4|3439.95|3431.25|3437.92|3429.22|35
1631664610000|2021-09-15 00:10:10|3437.87|3429.17|3436.35|3427.65|3437.87|3429.17|3436.29|3427.59|37
1631664620000|2021-09-15 00:10:20|3436.15|3427.45|3435.21|3426.51|3436.34|3427.64|3434.94|3426.24|36
1631664630000|2021-09-15 00:10:30|3435.22|3426.52|3437.14|3428.44|3437.14|3428.44|3434.89|3426.19|34
1631664640000|2021-09-15 00:10:40|3437.28|3428.58|3435.75|3427.05|3437.86|3429.16|3435.73|3427.03|38
1631664650000|2021-09-15 00:10:50|3435.72|3427.02|3435.23|3426.53|3435.75|3427.05|3435.04|3426.34|33
1631664660000|2021-09-15 00:11:00|3435.33|3426.63|3434.91|3426.21|3435.37|3426.67|3434.91|3426.21|32
1631664670000|2021-09-15 00:11:10|3434.8|3426.1|3434.87|3426.17|3435.21|3426.51|3434.72|3426.02|30
1631664680000|2021-09-15 00:11:20|3434.88|3426.18|3436.6|3427.9|3437.03|3428.33|3434.87|3426.17|40
1631664690000|2021-09-15 00:11:30|3436.55|3427.85|3438.04|3429.34|3438.18|3429.48|3436.29|3427.59|34
1631664700000|2021-09-15 00:11:40|3438.06|3429.36|3436.72|3428.02|3438.53|3429.83|3436.69|3427.99|35
1631664710000|2021-09-15 00:11:50|3436.7|3428|3438.03|3429.33|3438.03|3429.33|3436.63|3427.93|34
1631664720000|2021-09-15 00:12:00|3438.1|3429.4|3438.33|3429.63|3438.55|3429.85|3438.09|3429.39|36
1631664730000|2021-09-15 00:12:10|3438.44|3429.74|3438.4|3429.7|3438.57|3429.87|3438.31|3429.61|28
1631664740000|2021-09-15 00:12:20|3438.41|3429.71|3438.9|3430.2|3439.68|3430.98|3438.39|3429.69|37
1631664750000|2021-09-15 00:12:30|3439.27|3430.57|3435.19|3426.49|3439.28|3430.58|3435.19|3426.49|32
1631664760000|2021-09-15 00:12:40|3435.41|3426.71|3435.69|3426.99|3435.85|3427.15|3435.04|3426.34|33
1631664770000|2021-09-15 00:12:50|3435.7|3427|3436.76|3428.06|3437.02|3428.32|3435.57|3426.87|39
1631664780000|2021-09-15 00:13:00|3436.83|3428.13|3435.84|3427.14|3436.83|3428.13|3435.48|3426.78|36
1631664790000|2021-09-15 00:13:10|3435.64|3426.94|3435.11|3426.41|3435.81|3427.11|3434.55|3425.85|36
1631664800000|2021-09-15 00:13:20|3435.15|3426.45|3437.02|3428.32|3437.4|3428.7|3435.11|3426.41|34
1631664810000|2021-09-15 00:13:30|3437.06|3428.36|3436.96|3428.26|3437.3|3428.6|3436.74|3428.04|36
1631664820000|2021-09-15 00:13:40|3437.19|3428.49|3436.65|3427.95|3437.19|3428.49|3436.56|3427.86|30
1631664830000|2021-09-15 00:13:50|3436.62|3427.92|3436.8|3428.1|3437.29|3428.59|3436.47|3427.77|31
1631664840000|2021-09-15 00:14:00|3436.81|3428.11|3437.44|3428.74|3437.68|3428.98|3436.81|3428.11|31
1631664850000|2021-09-15 00:14:10|3437.49|3428.79|3437.06|3428.36|3437.52|3428.82|3437.06|3428.36|24
1631664860000|2021-09-15 00:14:20|3438.07|3429.37|3436.73|3428.03|3438.1|3429.4|3436.46|3427.76|34
1631664870000|2021-09-15 00:14:30|3436.51|3427.81|3438.33|3429.63|3438.93|3430.23|3436.51|3427.81|30
1631664880000|2021-09-15 00:14:40|3438.36|3429.66|3436.88|3428.18|3438.63|3429.93|3436.42|3427.72|30
1631664890000|2021-09-15 00:14:50|3436.85|3428.15|3437.82|3429.12|3437.84|3429.14|3436.33|3427.63|30
1631664900000|2021-09-15 00:15:00|3437.52|3428.82|3435.76|3427.06|3437.56|3428.86|3435.39|3426.69|33
1631664910000|2021-09-15 00:15:10|3435.47|3426.77|3433.9|3425.2|3435.83|3427.13|3433.62|3424.92|30
1631664920000|2021-09-15 00:15:20|3433.54|3424.84|3432.54|3423.84|3433.54|3424.84|3431.87|3423.17|34
1631664930000|2021-09-15 00:15:30|3432.38|3423.68|3432.31|3423.61|3433.23|3424.53|3432.31|3423.61|32
1631664940000|2021-09-15 00:15:40|3432.38|3423.68|3433.87|3425.17|3433.87|3425.17|3432.14|3423.44|37
1631664950000|2021-09-15 00:15:50|3433.9|3425.2|3433.52|3424.82|3434.02|3425.32|3433.15|3424.45|35
1631664960000|2021-09-15 00:16:00|3433.49|3424.79|3433.34|3424.64|3433.64|3424.94|3433.2|3424.5|30
1631664970000|2021-09-15 00:16:10|3433.39|3424.69|3432.79|3424.09|3433.49|3424.79|3432.79|3424.09|34
1631664980000|2021-09-15 00:16:20|3432.86|3424.16|3432.48|3423.78|3432.86|3424.16|3432.45|3423.75|26
1631664990000|2021-09-15 00:16:30|3432.47|3423.77|3435.3|3426.6|3435.49|3426.79|3432.47|3423.77|33
1631665000000|2021-09-15 00:16:40|3435.12|3426.42|3435.92|3427.22|3436.21|3427.51|3435.12|3426.42|30
1631665010000|2021-09-15 00:16:50|3435.9|3427.2|3432.29|3423.59|3435.9|3427.2|3432.24|3423.54|37
1631665020000|2021-09-15 00:17:00|3432.44|3423.74|3432.53|3423.83|3432.71|3424.01|3432.19|3423.49|33
1631665030000|2021-09-15 00:17:10|3432.51|3423.81|3432.53|3423.83|3432.63|3423.93|3432.39|3423.69|27
1631665040000|2021-09-15 00:17:20|3432.67|3423.97|3432.43|3423.73|3432.67|3423.97|3432.41|3423.71|30
1631665050000|2021-09-15 00:17:30|3432.31|3423.61|3434.12|3425.42|3434.12|3425.42|3432.16|3423.46|39
1631665060000|2021-09-15 00:17:40|3434.01|3425.31|3434.97|3426.27|3435.87|3427.17|3434|3425.3|34
1631665070000|2021-09-15 00:17:50|3434.94|3426.24|3435.05|3426.35|3435.15|3426.45|3434.85|3426.15|29
1631665080000|2021-09-15 00:18:00|3434.94|3426.24|3435.78|3427.08|3435.81|3427.11|3434.94|3426.24|37
1631665090000|2021-09-15 00:18:10|3435.79|3427.09|3435.68|3426.98|3435.96|3427.26|3434.79|3426.09|36
1631665100000|2021-09-15 00:18:20|3435.66|3426.96|3435.67|3426.97|3435.71|3427.01|3435.46|3426.76|26
1631665110000|2021-09-15 00:18:30|3435.7|3427|3437.13|3428.43|3437.5|3428.8|3435.6|3426.9|31
1631665120000|2021-09-15 00:18:40|3437.6|3428.9|3437.01|3428.31|3437.67|3428.97|3436.49|3427.79|38
1631665130000|2021-09-15 00:18:50|3436.86|3428.16|3437.61|3428.91|3437.75|3429.05|3436.75|3428.05|35
1631665140000|2021-09-15 00:19:00|3437.7|3429|3437.77|3429.07|3437.78|3429.08|3437.44|3428.74|17
1631665150000|2021-09-15 00:19:10|3437.74|3429.04|3437.57|3428.87|3438.23|3429.53|3436.79|3428.09|20
1631665160000|2021-09-15 00:19:20|3438.25|3429.55|3438.23|3429.53|3438.51|3429.81|3438.23|3429.53|32
1631665170000|2021-09-15 00:19:30|3438.37|3429.67|3438.52|3429.82|3438.57|3429.87|3438.37|3429.67|35
1631665180000|2021-09-15 00:19:40|3438.48|3429.78|3438.49|3429.79|3438.56|3429.86|3438.38|3429.68|28
1631665190000|2021-09-15 00:19:50|3438.44|3429.74|3438.71|3430.01|3438.71|3430.01|3438.44|3429.74|23
1631665200000|2021-09-15 00:20:00|3438.67|3429.97|3438.59|3429.89|3438.73|3430.03|3438.58|3429.88|14
1631665210000|2021-09-15 00:20:10|3438.63|3429.93|3438.59|3429.89|3438.65|3429.95|3438.58|3429.88|16
1631665220000|2021-09-15 00:20:20|3438.64|3429.94|3438.42|3429.72|3438.73|3430.03|3438.42|3429.72|17
1631665230000|2021-09-15 00:20:30|3438.47|3429.77|3437.48|3428.78|3438.6|3429.9|3437.48|3428.78|35
1631665240000|2021-09-15 00:20:40|3437.52|3428.82|3438.19|3429.49|3438.21|3429.51|3437.38|3428.68|27
1631665250000|2021-09-15 00:20:50|3438.17|3429.47|3437.82|3429.12|3438.17|3429.47|3437.69|3428.99|32
1631665260000|2021-09-15 00:21:00|3437.7|3429|3438.36|3429.66|3438.46|3429.76|3437.28|3428.58|35
1631665270000|2021-09-15 00:21:10|3438.68|3429.98|3438.49|3429.79|3438.82|3430.12|3438.3|3429.6|32
1631665280000|2021-09-15 00:21:20|3438.61|3429.91|3438.45|3429.75|3438.72|3430.02|3438.45|3429.75|33
1631665290000|2021-09-15 00:21:30|3438.47|3429.77|3438.64|3429.94|3438.69|3429.99|3438.47|3429.77|28
1631665300000|2021-09-15 00:21:40|3438.73|3430.03|3438.29|3429.59|3438.88|3430.18|3438.29|3429.59|30
1631665310000|2021-09-15 00:21:50|3438.26|3429.56|3438.48|3429.78|3438.48|3429.78|3438.02|3429.32|31
1631665320000|2021-09-15 00:22:00|3438.23|3429.53|3437.97|3429.27|3438.79|3430.09|3437.8|3429.1|28
1631665330000|2021-09-15 00:22:10|3437.93|3429.23|3437.87|3429.17|3438.08|3429.38|3437.83|3429.13|30
1631665340000|2021-09-15 00:22:20|3437.88|3429.18|3437.2|3428.5|3437.88|3429.18|3437.09|3428.39|36
1631665350000|2021-09-15 00:22:30|3437.19|3428.49|3437.78|3429.08|3438.11|3429.41|3436.02|3427.32|35
1631665360000|2021-09-15 00:22:40|3438.3|3429.6|3438.93|3430.23|3439.02|3430.32|3438.04|3429.34|34
1631665370000|2021-09-15 00:22:50|3438.82|3430.12|3438.63|3429.93|3438.93|3430.23|3438.59|3429.89|27
1631665380000|2021-09-15 00:23:00|3438.6|3429.9|3438.53|3429.83|3438.66|3429.96|3438.51|3429.81|32
1631665390000|2021-09-15 00:23:10|3438.52|3429.82|3438.55|3429.85|3438.68|3429.98|3438.51|3429.81|24
1631665400000|2021-09-15 00:23:20|3438.57|3429.87|3438.79|3430.09|3438.89|3430.19|3438.52|3429.82|28
1631665410000|2021-09-15 00:23:30|3439.88|3431.18|3437.99|3429.29|3440.5|3431.8|3437.99|3429.29|35
1631665420000|2021-09-15 00:23:40|3437.83|3429.13|3438.13|3429.43|3438.6|3429.9|3437.23|3428.53|33
1631665430000|2021-09-15 00:23:50|3437.99|3429.29|3436.13|3427.43|3438.11|3429.41|3436.03|3427.33|37
1631665440000|2021-09-15 00:24:00|3436.12|3427.42|3436.13|3427.43|3436.48|3427.78|3436.12|3427.42|31
1631665450000|2021-09-15 00:24:10|3436.12|3427.42|3434.33|3425.63|3436.4|3427.7|3434.33|3425.63|26
1631665460000|2021-09-15 00:24:20|3434.36|3425.66|3434.75|3426.05|3435.34|3426.64|3434.33|3425.63|34
1631665470000|2021-09-15 00:24:30|3434.71|3426.01|3434.49|3425.79|3434.92|3426.22|3434.45|3425.75|26
1631665480000|2021-09-15 00:24:40|3434.5|3425.8|3435.02|3426.32|3435.71|3427.01|3434.5|3425.8|35
1631665490000|2021-09-15 00:24:50|3434.96|3426.26|3435.8|3427.1|3435.93|3427.23|3434.96|3426.26|28
1631665500000|2021-09-15 00:25:00|3435.81|3427.11|3435.85|3427.15|3435.99|3427.29|3435.78|3427.08|34
1631665510000|2021-09-15 00:25:10|3435.69|3426.99|3435.08|3426.38|3435.88|3427.18|3435.07|3426.37|32
1631665520000|2021-09-15 00:25:20|3435.1|3426.4|3433.88|3425.18|3435.14|3426.44|3433.86|3425.16|29
1631665530000|2021-09-15 00:25:30|3433.93|3425.23|3434.56|3425.86|3435.38|3426.68|3433.93|3425.23|37
1631665540000|2021-09-15 00:25:40|3434.37|3425.67|3433.22|3424.52|3434.93|3426.23|3433.15|3424.45|29
1631665550000|2021-09-15 00:25:50|3433.19|3424.49|3432.23|3423.53|3433.42|3424.72|3432.23|3423.53|35
1631665560000|2021-09-15 00:26:00|3432.24|3423.54|3432.62|3423.92|3432.86|3424.16|3431.78|3423.08|31
1631665570000|2021-09-15 00:26:10|3432.77|3424.07|3433.38|3424.68|3433.54|3424.84|3432.72|3424.02|24
1631665580000|2021-09-15 00:26:20|3433.54|3424.84|3435.04|3426.34|3435.2|3426.5|3433.44|3424.74|35
1631665590000|2021-09-15 00:26:30|3434.92|3426.22|3433.9|3425.2|3435.12|3426.42|3433.67|3424.97|17
1631665600000|2021-09-15 00:26:40|3433.83|3425.13|3434.69|3425.99|3434.74|3426.04|3433.78|3425.08|30
1631665610000|2021-09-15 00:26:50|3434.7|3426|3437.19|3428.49|3437.52|3428.82|3434.37|3425.67|31
1631665620000|2021-09-15 00:27:00|3437.16|3428.46|3439.2|3430.5|3439.69|3430.99|3436.94|3428.24|38
1631665630000|2021-09-15 00:27:10|3439.67|3430.97|3438.88|3430.18|3439.72|3431.02|3438.87|3430.17|36
1631665640000|2021-09-15 00:27:20|3438.92|3430.22|3438.78|3430.08|3439.25|3430.55|3438.63|3429.93|35
1631665650000|2021-09-15 00:27:30|3438.84|3430.14|3439.63|3430.93|3439.76|3431.06|3438.77|3430.07|32
1631665660000|2021-09-15 00:27:40|3439.67|3430.97|3440.46|3431.76|3440.46|3431.76|3438.98|3430.28|30
1631665670000|2021-09-15 00:27:50|3440.47|3431.77|3439.05|3430.35|3440.47|3431.77|3438.96|3430.26|36
1631665680000|2021-09-15 00:28:00|3439.01|3430.31|3439.68|3430.98|3439.8|3431.1|3439|3430.3|36
1631665690000|2021-09-15 00:28:10|3439.61|3430.91|3439.97|3431.27|3439.97|3431.27|3439.14|3430.44|32
1631665700000|2021-09-15 00:28:20|3439.76|3431.06|3440.08|3431.38|3440.19|3431.49|3439.61|3430.91|26
1631665710000|2021-09-15 00:28:30|3440.17|3431.47|3440.21|3431.51|3440.23|3431.53|3440.1|3431.4|21
1631665720000|2021-09-15 00:28:40|3440.19|3431.49|3440.84|3432.14|3441.12|3432.42|3439.92|3431.22|23
1631665730000|2021-09-15 00:28:50|3440.59|3431.89|3437.81|3429.11|3441.79|3433.09|3437.81|3429.11|36
1631665740000|2021-09-15 00:29:00|3437.82|3429.12|3442.13|3433.43|3442.53|3433.83|3437.82|3429.12|38
1631665750000|2021-09-15 00:29:10|3441.99|3433.29|3441.18|3432.48|3442.09|3433.39|3441.18|3432.48|36
1631665760000|2021-09-15 00:29:20|3440.92|3432.22|3440.89|3432.19|3440.95|3432.25|3440.04|3431.34|32
1631665770000|2021-09-15 00:29:30|3440.6|3431.9|3436.47|3427.77|3440.84|3432.14|3436.46|3427.76|37
1631665780000|2021-09-15 00:29:40|3436.54|3427.84|3434.88|3426.18|3436.68|3427.98|3434.85|3426.15|35
1631665790000|2021-09-15 00:29:50|3434.77|3426.07|3433.09|3424.39|3434.77|3426.07|3432.76|3424.06|39
1631665800000|2021-09-15 00:30:00|3433.15|3424.45|3432.28|3423.58|3434.13|3425.43|3432.28|3423.58|36
1631665810000|2021-09-15 00:30:10|3431.97|3423.27|3431.83|3423.13|3432.24|3423.54|3431.43|3422.73|39
1631665820000|2021-09-15 00:30:20|3431.86|3423.16|3431.45|3422.75|3431.96|3423.26|3431.24|3422.54|32
1631665830000|2021-09-15 00:30:30|3431.54|3422.84|3431.42|3422.72|3431.69|3422.99|3430.94|3422.24|32
1631665840000|2021-09-15 00:30:40|3431.01|3422.31|3431.43|3422.73|3432.12|3423.42|3430.9|3422.2|35
1631665850000|2021-09-15 00:30:50|3431.5|3422.8|3433.02|3424.32|3433.21|3424.51|3431.5|3422.8|37
1631665860000|2021-09-15 00:31:00|3432.81|3424.11|3432.94|3424.24|3433.21|3424.51|3432.72|3424.02|35
1631665870000|2021-09-15 00:31:10|3432.95|3424.25|3432.91|3424.21|3433.16|3424.46|3432.76|3424.06|30
1631665880000|2021-09-15 00:31:20|3432.89|3424.19|3432.63|3423.93|3433.07|3424.37|3432.63|3423.93|24
1631665890000|2021-09-15 00:31:30|3431.99|3423.29|3430.81|3422.11|3431.99|3423.29|3430.8|3422.1|25
1631665900000|2021-09-15 00:31:40|3430.82|3422.12|3430.11|3421.41|3431.14|3422.44|3430.09|3421.39|23
1631665910000|2021-09-15 00:31:50|3430.12|3421.42|3429.76|3421.06|3430.3|3421.6|3429.74|3421.04|28
1631665920000|2021-09-15 00:32:00|3429.73|3421.03|3429.91|3421.21|3429.94|3421.24|3429.73|3421.03|23
1631665930000|2021-09-15 00:32:10|3429.9|3421.2|3429.32|3420.62|3429.9|3421.2|3428.82|3420.12|32
1631665940000|2021-09-15 00:32:20|3429.42|3420.72|3430.25|3421.55|3430.46|3421.76|3429.42|3420.72|23
1631665950000|2021-09-15 00:32:30|3430.27|3421.57|3430.28|3421.58|3430.87|3422.17|3430.16|3421.46|31
1631665960000|2021-09-15 00:32:40|3430.23|3421.53|3429.35|3420.65|3430.29|3421.59|3429.17|3420.47|33
1631665970000|2021-09-15 00:32:50|3429.54|3420.84|3428.62|3419.92|3429.66|3420.96|3428.6|3419.9|37
1631665980000|2021-09-15 00:33:00|3428.66|3419.96|3427.85|3419.15|3429.03|3420.33|3427.85|3419.15|37
1631665990000|2021-09-15 00:33:10|3427.84|3419.14|3425.5|3416.8|3427.84|3419.14|3425.5|3416.8|37
1631666000000|2021-09-15 00:33:20|3425.56|3416.86|3426.22|3417.52|3426.22|3417.52|3424.86|3416.16|37
1631666010000|2021-09-15 00:33:30|3426.36|3417.66|3426.24|3417.54|3426.87|3418.17|3426.02|3417.32|36
1631666020000|2021-09-15 00:33:40|3426.1|3417.4|3424.8|3416.1|3426.1|3417.4|3424.5|3415.8|30
1631666030000|2021-09-15 00:33:50|3424.89|3416.19|3423.07|3414.37|3425.82|3417.12|3423.07|3414.37|35
1631666040000|2021-09-15 00:34:00|3422.92|3414.22|3424.97|3416.27|3424.97|3416.27|3422.92|3414.22|40
1631666050000|2021-09-15 00:34:10|3424.83|3416.13|3423.81|3415.11|3424.93|3416.23|3423.76|3415.06|38
1631666060000|2021-09-15 00:34:20|3423.88|3415.18|3422.48|3413.78|3423.88|3415.18|3422.35|3413.65|34
1631666070000|2021-09-15 00:34:30|3422.44|3413.74|3422.84|3414.14|3422.96|3414.26|3422.38|3413.68|29
1631666080000|2021-09-15 00:34:40|3422.92|3414.22|3424.79|3416.09|3425.03|3416.33|3422.87|3414.17|32
1631666090000|2021-09-15 00:34:50|3424.89|3416.19|3425.42|3416.72|3425.42|3416.72|3424.49|3415.79|38
1631666100000|2021-09-15 00:35:00|3425.4|3416.7|3423.53|3414.83|3425.4|3416.7|3423.53|3414.83|37
1631666110000|2021-09-15 00:35:10|3423.55|3414.85|3422.16|3413.46|3423.58|3414.88|3421.63|3412.93|36
1631666120000|2021-09-15 00:35:20|3421.87|3413.17|3421.68|3412.98|3422.34|3413.64|3421.43|3412.73|36
1631666130000|2021-09-15 00:35:30|3421.8|3413.1|3419.5|3410.8|3421.81|3413.11|3419.5|3410.8|35
1631666140000|2021-09-15 00:35:40|3419.48|3410.78|3420.6|3411.9|3420.76|3412.06|3419.47|3410.77|34
1631666150000|2021-09-15 00:35:50|3420.67|3411.97|3419.87|3411.17|3420.67|3411.97|3419.44|3410.74|34
1631666160000|2021-09-15 00:36:00|3420.05|3411.35|3419.88|3411.18|3420.12|3411.42|3419.42|3410.72|33
1631666170000|2021-09-15 00:36:10|3419.93|3411.23|3419.76|3411.06|3420.04|3411.34|3419.42|3410.72|33
1631666180000|2021-09-15 00:36:20|3419.7|3411|3421.87|3413.17|3421.9|3413.2|3419.59|3410.89|28
1631666190000|2021-09-15 00:36:30|3421.92|3413.22|3420.49|3411.79|3422.81|3414.11|3420.2|3411.5|40
1631666200000|2021-09-15 00:36:40|3420.51|3411.81|3418.61|3409.91|3420.51|3411.81|3418.59|3409.89|33
1631666210000|2021-09-15 00:36:50|3418.81|3410.11|3418.56|3409.86|3418.83|3410.13|3418.56|3409.86|25
1631666220000|2021-09-15 00:37:00|3418.64|3409.94|3416.92|3408.22|3418.76|3410.06|3416.81|3408.11|28
1631666230000|2021-09-15 00:37:10|3417.07|3408.37|3417.39|3408.69|3418.3|3409.6|3416.96|3408.26|35
1631666240000|2021-09-15 00:37:20|3417.38|3408.68|3417.72|3409.02|3418.1|3409.4|3417.31|3408.61|32
1631666250000|2021-09-15 00:37:30|3417.85|3409.15|3419.92|3411.22|3419.92|3411.22|3417.7|3409|24
1631666260000|2021-09-15 00:37:40|3419.81|3411.11|3419.8|3411.1|3419.94|3411.24|3419.26|3410.56|32
1631666270000|2021-09-15 00:37:50|3419.82|3411.12|3418.27|3409.57|3419.82|3411.12|3418.19|3409.49|28
1631666280000|2021-09-15 00:38:00|3418.34|3409.64|3418.28|3409.58|3418.42|3409.72|3418.24|3409.54|27
1631666290000|2021-09-15 00:38:10|3418.34|3409.64|3419.52|3410.82|3419.57|3410.87|3418.16|3409.46|22
1631666300000|2021-09-15 00:38:20|3419.5|3410.8|3420.93|3412.23|3420.93|3412.23|3419.2|3410.5|30
1631666310000|2021-09-15 00:38:30|3421.07|3412.37|3423.75|3415.05|3423.75|3415.05|3420.92|3412.22|34
1631666320000|2021-09-15 00:38:40|3423.56|3414.86|3423.43|3414.73|3423.88|3415.18|3423.31|3414.61|29
1631666330000|2021-09-15 00:38:50|3423.48|3414.78|3422.8|3414.1|3423.5|3414.8|3422.61|3413.91|33
1631666340000|2021-09-15 00:39:00|3422.77|3414.07|3422.59|3413.89|3422.77|3414.07|3422.48|3413.78|13
1631666350000|2021-09-15 00:39:10|3422.56|3413.86|3423.54|3414.84|3423.74|3415.04|3422.52|3413.82|23
1631666360000|2021-09-15 00:39:20|3423.97|3415.27|3422.74|3414.04|3424.15|3415.45|3422.64|3413.94|28
1631666370000|2021-09-15 00:39:30|3422.73|3414.03|3422.8|3414.1|3422.82|3414.12|3422.64|3413.94|23
1631666380000|2021-09-15 00:39:40|3422.79|3414.09|3422.38|3413.68|3422.9|3414.2|3422.35|3413.65|16
1631666390000|2021-09-15 00:39:50|3422.32|3413.62|3422.13|3413.43|3422.37|3413.67|3422.01|3413.31|31
1631666400000|2021-09-15 00:40:00|3422.19|3413.49|3422.84|3414.14|3422.95|3414.25|3422.19|3413.49|26
1631666410000|2021-09-15 00:40:10|3422.8|3414.1|3422.93|3414.23|3423.29|3414.59|3422.8|3414.1|28
1631666420000|2021-09-15 00:40:20|3422.84|3414.14|3422.76|3414.06|3423.33|3414.63|3422.7|3414|28
1631666430000|2021-09-15 00:40:30|3422.8|3414.1|3423.24|3414.54|3423.28|3414.58|3422.75|3414.05|26
1631666440000|2021-09-15 00:40:40|3422.87|3414.17|3423.55|3414.85|3423.84|3415.14|3422.75|3414.05|31
1631666450000|2021-09-15 00:40:50|3423.48|3414.78|3423.42|3414.72|3423.51|3414.81|3423.35|3414.65|32
1631666460000|2021-09-15 00:41:00|3423.48|3414.78|3421.19|3412.49|3423.48|3414.78|3421.19|3412.49|30
1631666470000|2021-09-15 00:41:10|3421.46|3412.76|3420.8|3412.1|3421.46|3412.76|3420.61|3411.91|36
1631666480000|2021-09-15 00:41:20|3420.97|3412.27|3424.75|3416.05|3424.94|3416.24|3420.97|3412.27|38
1631666490000|2021-09-15 00:41:30|3424.61|3415.91|3424.35|3415.65|3424.88|3416.18|3424.25|3415.55|31
1631666500000|2021-09-15 00:41:40|3424.23|3415.53|3424.29|3415.59|3424.6|3415.9|3424.2|3415.5|31
1631666510000|2021-09-15 00:41:50|3424.46|3415.76|3424.36|3415.66|3424.6|3415.9|3424.27|3415.57|29
1631666520000|2021-09-15 00:42:00|3424.27|3415.57|3424.29|3415.59|3424.57|3415.87|3423.96|3415.26|30
1631666530000|2021-09-15 00:42:10|3424.28|3415.58|3424.72|3416.02|3424.72|3416.02|3424.23|3415.53|35
1631666540000|2021-09-15 00:42:20|3424.7|3416|3424.3|3415.6|3424.76|3416.06|3424.27|3415.57|27
1631666550000|2021-09-15 00:42:30|3424.26|3415.56|3424.55|3415.85|3424.55|3415.85|3424.23|3415.53|33
1631666560000|2021-09-15 00:42:40|3424.52|3415.82|3426.02|3417.32|3426.02|3417.32|3424.52|3415.82|35
1631666570000|2021-09-15 00:42:50|3425.99|3417.29|3425.87|3417.17|3426.06|3417.36|3425.47|3416.77|35
1631666580000|2021-09-15 00:43:00|3425.85|3417.15|3425.8|3417.1|3426.27|3417.57|3425.75|3417.05|25
1631666590000|2021-09-15 00:43:10|3426.25|3417.55|3426.58|3417.88|3426.77|3418.07|3426.17|3417.47|32
1631666600000|2021-09-15 00:43:20|3426.66|3417.96|3427.21|3418.51|3427.21|3418.51|3426.21|3417.51|27
1631666610000|2021-09-15 00:43:30|3427.19|3418.49|3427.46|3418.76|3427.5|3418.8|3426.81|3418.11|26
1631666620000|2021-09-15 00:43:40|3427.26|3418.56|3427.59|3418.89|3428.06|3419.36|3426.93|3418.23|29
1631666630000|2021-09-15 00:43:50|3427.3|3418.6|3428.24|3419.54|3428.24|3419.54|3427.3|3418.6|13
1631666640000|2021-09-15 00:44:00|3428.13|3419.43|3428.3|3419.6|3428.45|3419.75|3428.13|3419.43|28
1631666650000|2021-09-15 00:44:10|3428.18|3419.48|3428.18|3419.48|3429.22|3420.52|3428.07|3419.37|34
1631666660000|2021-09-15 00:44:20|3428.14|3419.44|3428.23|3419.53|3428.48|3419.78|3427.92|3419.22|27
1631666670000|2021-09-15 00:44:30|3428.03|3419.33|3427.67|3418.97|3428.1|3419.4|3427.46|3418.76|33
1631666680000|2021-09-15 00:44:40|3427.69|3418.99|3427.6|3418.9|3427.74|3419.04|3427.6|3418.9|24
1631666690000|2021-09-15 00:44:50|3427.59|3418.89|3428.37|3419.67|3428.41|3419.71|3426.96|3418.26|28
1631666700000|2021-09-15 00:45:00|3428.36|3419.66|3428.27|3419.57|3429.43|3420.73|3428.27|3419.57|32
1631666710000|2021-09-15 00:45:10|3428.26|3419.56|3428.12|3419.42|3428.43|3419.73|3427.75|3419.05|31
1631666720000|2021-09-15 00:45:20|3428.13|3419.43|3426.02|3417.32|3428.25|3419.55|3425.65|3416.95|37
1631666730000|2021-09-15 00:45:30|3426.51|3417.81|3426.18|3417.48|3426.61|3417.91|3425.64|3416.94|36
1631666740000|2021-09-15 00:45:40|3426.39|3417.69|3426.65|3417.95|3427.1|3418.4|3426.39|3417.69|31
1631666750000|2021-09-15 00:45:50|3426.63|3417.93|3426.58|3417.88|3426.68|3417.98|3426.52|3417.82|22
1631666760000|2021-09-15 00:46:00|3426.81|3418.11|3427.44|3418.74|3427.46|3418.76|3426.72|3418.02|22
1631666770000|2021-09-15 00:46:10|3427.51|3418.81|3427.1|3418.4|3427.65|3418.95|3427.06|3418.36|19
1631666780000|2021-09-15 00:46:20|3427.11|3418.41|3431.76|3423.06|3431.85|3423.15|3427.11|3418.41|28
1631666790000|2021-09-15 00:46:30|3431.77|3423.07|3427.67|3418.97|3431.77|3423.07|3427.41|3418.71|39
1631666800000|2021-09-15 00:46:40|3427.7|3419|3426.44|3417.74|3427.98|3419.28|3426.44|3417.74|32
1631666810000|2021-09-15 00:46:50|3426.05|3417.35|3424.56|3415.86|3426.05|3417.35|3424.56|3415.86|35
1631666820000|2021-09-15 00:47:00|3424.82|3416.12|3423.04|3414.34|3425.27|3416.57|3422.99|3414.29|39
1631666830000|2021-09-15 00:47:10|3422.98|3414.28|3421.69|3412.99|3423.14|3414.44|3421.69|3412.99|33
1631666840000|2021-09-15 00:47:20|3421.45|3412.75|3418.98|3410.28|3421.55|3412.85|3418.43|3409.73|38
1631666850000|2021-09-15 00:47:30|3418.68|3409.98|3419.71|3411.01|3419.71|3411.01|3418.4|3409.7|35
1631666860000|2021-09-15 00:47:40|3419.82|3411.12|3413.89|3405.19|3419.82|3411.12|3413.89|3405.19|39
1631666870000|2021-09-15 00:47:50|3413.15|3404.45|3417.11|3408.41|3417.11|3408.41|3413.15|3404.45|36
1631666880000|2021-09-15 00:48:00|3417.24|3408.54|3419.35|3410.65|3419.45|3410.75|3416.97|3408.27|39
1631666890000|2021-09-15 00:48:10|3419.36|3410.66|3417.54|3408.84|3419.57|3410.87|3416.8|3408.1|38
1631666900000|2021-09-15 00:48:20|3417.93|3409.23|3415.81|3407.11|3417.93|3409.23|3415.81|3407.11|35
1631666910000|2021-09-15 00:48:30|3415.89|3407.19|3416.11|3407.41|3416.55|3407.85|3415.8|3407.1|35
1631666920000|2021-09-15 00:48:40|3416.17|3407.47|3418.09|3409.39|3418.38|3409.68|3416.12|3407.42|29
1631666930000|2021-09-15 00:48:50|3418.14|3409.44|3418.44|3409.74|3418.45|3409.75|3418.08|3409.38|33
1631666940000|2021-09-15 00:49:00|3418.57|3409.87|3418.28|3409.58|3419.25|3410.55|3418.25|3409.55|36
1631666950000|2021-09-15 00:49:10|3418.32|3409.62|3418.47|3409.77|3418.47|3409.77|3417.7|3409|29
1631666960000|2021-09-15 00:49:20|3418.6|3409.9|3418.99|3410.29|3418.99|3410.29|3418.55|3409.85|23
1631666970000|2021-09-15 00:49:30|3418.98|3410.28|3419.27|3410.57|3419.27|3410.57|3418.59|3409.89|34
1631666980000|2021-09-15 00:49:40|3419.46|3410.76|3418.6|3409.9|3419.54|3410.84|3418.6|3409.9|30
1631666990000|2021-09-15 00:49:50|3418.66|3409.96|3418.62|3409.92|3418.73|3410.03|3418.56|3409.86|20
1631667000000|2021-09-15 00:50:00|3418.63|3409.93|3418.7|3410|3418.71|3410.01|3418.42|3409.72|26
1631667010000|2021-09-15 00:50:10|3418.68|3409.98|3418.36|3409.66|3418.89|3410.19|3418.07|3409.37|34
1631667020000|2021-09-15 00:50:20|3418.54|3409.84|3418.29|3409.59|3418.88|3410.18|3418.14|3409.44|28
1631667030000|2021-09-15 00:50:30|3418.32|3409.62|3417.51|3408.81|3418.32|3409.62|3417.11|3408.41|27
1631667040000|2021-09-15 00:50:40|3417.5|3408.8|3418.88|3410.18|3418.94|3410.24|3417.43|3408.73|33
1631667050000|2021-09-15 00:50:50|3418.82|3410.12|3418.73|3410.03|3419.12|3410.42|3418.61|3409.91|33
1631667060000|2021-09-15 00:51:00|3418.72|3410.02|3419.97|3411.27|3420.91|3412.21|3418.72|3410.02|35
1631667070000|2021-09-15 00:51:10|3419.91|3411.21|3420.04|3411.34|3420.25|3411.55|3419.61|3410.91|34
1631667080000|2021-09-15 00:51:20|3420.43|3411.73|3419.21|3410.51|3420.87|3412.17|3419.04|3410.34|32
1631667090000|2021-09-15 00:51:30|3419.2|3410.5|3419.88|3411.18|3419.93|3411.23|3418.98|3410.28|36
1631667100000|2021-09-15 00:51:40|3419.86|3411.16|3419.63|3410.93|3420.04|3411.34|3419.63|3410.93|35
1631667110000|2021-09-15 00:51:50|3419.6|3410.9|3418.87|3410.17|3419.75|3411.05|3418.7|3410|33
1631667120000|2021-09-15 00:52:00|3418.81|3410.11|3419.86|3411.16|3420.07|3411.37|3418.81|3410.11|33
1631667130000|2021-09-15 00:52:10|3419.71|3411.01|3419.22|3410.52|3419.96|3411.26|3419.22|3410.52|31
1631667140000|2021-09-15 00:52:20|3419.32|3410.62|3419.07|3410.37|3419.32|3410.62|3418.58|3409.88|27
1631667150000|2021-09-15 00:52:30|3419.04|3410.34|3419.75|3411.05|3419.96|3411.26|3419.01|3410.31|26
1631667160000|2021-09-15 00:52:40|3419.71|3411.01|3419.72|3411.02|3419.83|3411.13|3419.21|3410.51|26
1631667170000|2021-09-15 00:52:50|3419.73|3411.03|3419.09|3410.39|3420.21|3411.51|3419.09|3410.39|33
1631667180000|2021-09-15 00:53:00|3419.06|3410.36|3418.25|3409.55|3419.82|3411.12|3418.23|3409.53|33
1631667190000|2021-09-15 00:53:10|3418.24|3409.54|3416.75|3408.05|3418.3|3409.6|3416.4|3407.7|28
1631667200000|2021-09-15 00:53:20|3416.53|3407.83|3415.59|3406.89|3416.54|3407.84|3415.59|3406.89|29
1631667210000|2021-09-15 00:53:30|3415.55|3406.85|3416.18|3407.48|3416.39|3407.69|3415.46|3406.76|30
1631667220000|2021-09-15 00:53:40|3415.89|3407.19|3415.18|3406.48|3416.11|3407.41|3414.76|3406.06|29
1631667230000|2021-09-15 00:53:50|3415.24|3406.54|3415.8|3407.1|3415.94|3407.24|3414.9|3406.2|36
1631667240000|2021-09-15 00:54:00|3415.76|3407.06|3416.13|3407.43|3416.46|3407.76|3415.76|3407.06|36
1631667250000|2021-09-15 00:54:10|3416.12|3407.42|3416.21|3407.51|3416.39|3407.69|3416.06|3407.36|31
1631667260000|2021-09-15 00:54:20|3416.04|3407.34|3415.42|3406.72|3416.04|3407.34|3415.27|3406.57|36
1631667270000|2021-09-15 00:54:30|3415.41|3406.71|3415.25|3406.55|3415.41|3406.71|3414.81|3406.11|31
1631667280000|2021-09-15 00:54:40|3415.42|3406.72|3415.8|3407.1|3416.66|3407.96|3415.42|3406.72|33
1631667290000|2021-09-15 00:54:50|3415.78|3407.08|3414.96|3406.26|3415.83|3407.13|3414.92|3406.22|30
1631667300000|2021-09-15 00:55:00|3414.87|3406.17|3414.73|3406.03|3414.91|3406.21|3414.73|3406.03|19
1631667310000|2021-09-15 00:55:10|3414.78|3406.08|3415.17|3406.47|3415.48|3406.78|3414.66|3405.96|29
1631667320000|2021-09-15 00:55:20|3415.19|3406.49|3414.16|3405.46|3415.26|3406.56|3413.94|3405.24|25
1631667330000|2021-09-15 00:55:30|3414.07|3405.37|3413.93|3405.23|3414.21|3405.51|3413.91|3405.21|30
1631667340000|2021-09-15 00:55:40|3413.92|3405.22|3413.24|3404.54|3413.92|3405.22|3412.97|3404.27|27
1631667350000|2021-09-15 00:55:50|3413.26|3404.56|3412.52|3403.82|3413.31|3404.61|3412.4|3403.7|29
1631667360000|2021-09-15 00:56:00|3412.4|3403.7|3412.09|3403.39|3412.6|3403.9|3411.8|3403.1|28
1631667370000|2021-09-15 00:56:10|3411.96|3403.26|3412.5|3403.8|3412.68|3403.98|3411.56|3402.86|30
1631667380000|2021-09-15 00:56:20|3412.65|3403.95|3411.9|3403.2|3412.65|3403.95|3411.79|3403.09|24
1631667390000|2021-09-15 00:56:30|3411.83|3403.13|3411.79|3403.09|3412.21|3403.51|3411.64|3402.94|32
1631667400000|2021-09-15 00:56:40|3411.75|3403.05|3411.98|3403.28|3412.06|3403.36|3411.71|3403.01|33
1631667410000|2021-09-15 00:56:50|3411.8|3403.1|3411.95|3403.25|3412.86|3404.16|3411.75|3403.05|28
1631667420000|2021-09-15 00:57:00|3411.97|3403.27|3412|3403.3|3412.06|3403.36|3411.7|3403|30
1631667430000|2021-09-15 00:57:10|3411.87|3403.17|3411.8|3403.1|3412.05|3403.35|3411.46|3402.76|30
1631667440000|2021-09-15 00:57:20|3411.63|3402.93|3409.73|3401.03|3411.63|3402.93|3409.7|3401|29
1631667450000|2021-09-15 00:57:30|3409.91|3401.21|3409.43|3400.73|3410.21|3401.51|3409.11|3400.41|39
1631667460000|2021-09-15 00:57:40|3409.39|3400.69|3408.53|3399.83|3409.52|3400.82|3408.21|3399.51|37
1631667470000|2021-09-15 00:57:50|3408.61|3399.91|3409.7|3401|3409.92|3401.22|3408.44|3399.74|32
1631667480000|2021-09-15 00:58:00|3409.5|3400.8|3409.84|3401.14|3409.92|3401.22|3409.5|3400.8|27
1631667490000|2021-09-15 00:58:10|3409.88|3401.18|3412.03|3403.33|3412.08|3403.38|3409.88|3401.18|35
1631667500000|2021-09-15 00:58:20|3412.07|3403.37|3408.93|3400.23|3412.07|3403.37|3408.59|3399.89|36
1631667510000|2021-09-15 00:58:30|3408.8|3400.1|3407.94|3399.24|3409.4|3400.7|3407.94|3399.24|30
1631667520000|2021-09-15 00:58:40|3407.93|3399.23|3407.7|3399|3407.99|3399.29|3407.39|3398.69|27
1631667530000|2021-09-15 00:58:50|3407.56|3398.86|3408.11|3399.41|3408.17|3399.47|3407.56|3398.86|26
1631667540000|2021-09-15 00:59:00|3408|3399.3|3408.59|3399.89|3408.81|3400.11|3408|3399.3|32
1631667550000|2021-09-15 00:59:10|3408.58|3399.88|3409.61|3400.91|3409.74|3401.04|3408.49|3399.79|34
1631667560000|2021-09-15 00:59:20|3409.63|3400.93|3408.56|3399.86|3409.66|3400.96|3408.45|3399.75|33
1631667570000|2021-09-15 00:59:30|3407.85|3399.15|3407.42|3398.72|3407.91|3399.21|3407.39|3398.69|30
1631667580000|2021-09-15 00:59:40|3407.45|3398.75|3407.31|3398.61|3407.46|3398.76|3407.31|3398.61|12
1631667590000|2021-09-15 00:59:50|3407.09|3398.39|3407.28|3398.58|3407.28|3398.58|3407.09|3398.39|12
1631667600000|2021-09-15 01:00:00|3407.31|3398.61|3406.44|3397.74|3408.97|3400.27|3406.31|3397.61|36
1631667610000|2021-09-15 01:00:10|3406.52|3397.82|3407.44|3398.74|3407.45|3398.75|3406.16|3397.46|30
1631667620000|2021-09-15 01:00:20|3407.45|3398.75|3403.3|3394.6|3407.45|3398.75|3403.3|3394.6|37
1631667630000|2021-09-15 01:00:30|3403.41|3394.71|3407.65|3398.95|3407.84|3399.14|3403.18|3394.48|36
1631667640000|2021-09-15 01:00:40|3407.68|3398.98|3409.73|3401.03|3410.62|3401.92|3407.68|3398.98|37
1631667650000|2021-09-15 01:00:50|3409.76|3401.06|3409.51|3400.81|3409.95|3401.25|3409.1|3400.4|35
1631667660000|2021-09-15 01:01:00|3409.54|3400.84|3411.98|3403.28|3412.85|3404.15|3409.52|3400.82|39
1631667670000|2021-09-15 01:01:10|3412.09|3403.39|3413.58|3404.88|3413.61|3404.91|3412.09|3403.39|36
1631667680000|2021-09-15 01:01:20|3413.57|3404.87|3414.04|3405.34|3414.59|3405.89|3413.4|3404.7|37
1631667690000|2021-09-15 01:01:30|3414.01|3405.31|3414.55|3405.85|3415.15|3406.45|3413.79|3405.09|35
1631667700000|2021-09-15 01:01:40|3414.58|3405.88|3415.58|3406.88|3416.83|3408.13|3414.58|3405.88|39
1631667710000|2021-09-15 01:01:50|3415.59|3406.89|3415.04|3406.34|3415.96|3407.26|3414.54|3405.84|39
1631667720000|2021-09-15 01:02:00|3415.09|3406.39|3413.22|3404.52|3415.42|3406.72|3413.22|3404.52|32
1631667730000|2021-09-15 01:02:10|3412.92|3404.22|3411.47|3402.77|3412.92|3404.22|3411.47|3402.77|33
1631667740000|2021-09-15 01:02:20|3411.43|3402.73|3412.33|3403.63|3412.33|3403.63|3411.1|3402.4|37
1631667750000|2021-09-15 01:02:30|3412.43|3403.73|3411.72|3403.02|3413.36|3404.66|3411.57|3402.87|35
1631667760000|2021-09-15 01:02:40|3411.75|3403.05|3412.2|3403.5|3412.24|3403.54|3411.52|3402.82|34
1631667770000|2021-09-15 01:02:50|3412.22|3403.52|3411.42|3402.72|3412.96|3404.26|3411.4|3402.7|39
1631667780000|2021-09-15 01:03:00|3411.39|3402.69|3411.9|3403.2|3411.99|3403.29|3410.84|3402.14|36
1631667790000|2021-09-15 01:03:10|3411.97|3403.27|3411.08|3402.38|3412.67|3403.97|3411.04|3402.34|32
1631667800000|2021-09-15 01:03:20|3411.09|3402.39|3412.2|3403.5|3412.2|3403.5|3411.03|3402.33|32
1631667810000|2021-09-15 01:03:30|3412.22|3403.52|3412.24|3403.54|3412.41|3403.71|3412.09|3403.39|30
1631667820000|2021-09-15 01:03:40|3412.27|3403.57|3412.8|3404.1|3413|3404.3|3412.27|3403.57|31
1631667830000|2021-09-15 01:03:50|3412.83|3404.13|3410.92|3402.22|3413.02|3404.32|3410.62|3401.92|35
1631667840000|2021-09-15 01:04:00|3411.23|3402.53|3410.68|3401.98|3412.04|3403.34|3410.68|3401.98|34
1631667850000|2021-09-15 01:04:10|3410.69|3401.99|3410.83|3402.13|3410.85|3402.15|3409.93|3401.23|33
1631667860000|2021-09-15 01:04:20|3410.85|3402.15|3411.82|3403.12|3412.25|3403.55|3410.84|3402.14|36
1631667870000|2021-09-15 01:04:30|3412.07|3403.37|3413.35|3404.65|3413.39|3404.69|3411.72|3403.02|37
1631667880000|2021-09-15 01:04:40|3413.37|3404.67|3413.79|3405.09|3414.28|3405.58|3413.34|3404.64|30
1631667890000|2021-09-15 01:04:50|3413.68|3404.98|3414|3405.3|3414.38|3405.68|3413.5|3404.8|33
1631667900000|2021-09-15 01:05:00|3414.01|3405.31|3413.65|3404.95|3414.33|3405.63|3413.6|3404.9|28
1631667910000|2021-09-15 01:05:10|3413.69|3404.99|3414.97|3406.27|3415|3406.3|3413.3|3404.6|25
1631667920000|2021-09-15 01:05:20|3414.99|3406.29|3414.82|3406.12|3415.47|3406.77|3414.8|3406.1|33
1631667930000|2021-09-15 01:05:30|3414.83|3406.13|3415.16|3406.46|3415.22|3406.52|3414.72|3406.02|26
1631667940000|2021-09-15 01:05:40|3415.29|3406.59|3415.18|3406.48|3415.6|3406.9|3415.1|3406.4|33
1631667950000|2021-09-15 01:05:50|3415.16|3406.46|3414.57|3405.87|3415.19|3406.49|3414|3405.3|35
1631667960000|2021-09-15 01:06:00|3414.58|3405.88|3414.45|3405.75|3414.65|3405.95|3414.27|3405.57|30
1631667970000|2021-09-15 01:06:10|3414.26|3405.56|3413.71|3405.01|3414.61|3405.91|3413.27|3404.57|31
1631667980000|2021-09-15 01:06:20|3413.72|3405.02|3416.46|3407.76|3416.46|3407.76|3413.72|3405.02|25
1631667990000|2021-09-15 01:06:30|3416.45|3407.75|3416.27|3407.57|3416.7|3408|3415.93|3407.23|32
1631668000000|2021-09-15 01:06:40|3416.43|3407.73|3416.53|3407.83|3416.53|3407.83|3416.18|3407.48|29
1631668010000|2021-09-15 01:06:50|3416.52|3407.82|3416.52|3407.82|3416.8|3408.1|3416.16|3407.46|26
1631668020000|2021-09-15 01:07:00|3416.43|3407.73|3416.25|3407.55|3416.65|3407.95|3416.02|3407.32|29
1631668030000|2021-09-15 01:07:10|3416.24|3407.54|3416.58|3407.88|3416.58|3407.88|3415.98|3407.28|31
1631668040000|2021-09-15 01:07:20|3416.59|3407.89|3417.25|3408.55|3417.34|3408.64|3416.59|3407.89|34
1631668050000|2021-09-15 01:07:30|3417.23|3408.53|3418.24|3409.54|3418.38|3409.68|3417.23|3408.53|35
1631668060000|2021-09-15 01:07:40|3418.18|3409.48|3417.66|3408.96|3418.9|3410.2|3417.58|3408.88|34
1631668070000|2021-09-15 01:07:50|3417.64|3408.94|3417.74|3409.04|3418.05|3409.35|3417.47|3408.77|32
1631668080000|2021-09-15 01:08:00|3417.73|3409.03|3418.68|3409.98|3418.69|3409.99|3417.58|3408.88|31
1631668090000|2021-09-15 01:08:10|3418.64|3409.94|3418.55|3409.85|3418.79|3410.09|3418.37|3409.67|22
1631668100000|2021-09-15 01:08:20|3418.65|3409.95|3418.87|3410.17|3419.45|3410.75|3418.57|3409.87|31
1631668110000|2021-09-15 01:08:30|3418.92|3410.22|3419.63|3410.93|3420.04|3411.34|3418.36|3409.66|37
1631668120000|2021-09-15 01:08:40|3419.66|3410.96|3418.78|3410.08|3420.08|3411.38|3418.77|3410.07|34
1631668130000|2021-09-15 01:08:50|3418.69|3409.99|3418.91|3410.21|3419.87|3411.17|3418.65|3409.95|37
1631668140000|2021-09-15 01:09:00|3418.89|3410.19|3418.13|3409.43|3418.91|3410.21|3417.97|3409.27|35
1631668150000|2021-09-15 01:09:10|3418.27|3409.57|3418.64|3409.94|3418.89|3410.19|3418.13|3409.43|33
1631668160000|2021-09-15 01:09:20|3418.71|3410.01|3419.83|3411.13|3420.18|3411.48|3418.57|3409.87|31
1631668170000|2021-09-15 01:09:30|3419.91|3411.21|3420.55|3411.85|3421.4|3412.7|3419.91|3411.21|36
1631668180000|2021-09-15 01:09:40|3420.57|3411.87|3421.28|3412.58|3421.28|3412.58|3420.57|3411.87|31
1631668190000|2021-09-15 01:09:50|3420.66|3411.96|3420.24|3411.54|3420.87|3412.17|3419.41|3410.71|36
1631668200000|2021-09-15 01:10:00|3420.11|3411.41|3418.59|3409.89|3420.11|3411.41|3418.59|3409.89|39
1631668210000|2021-09-15 01:10:10|3418.54|3409.84|3418.36|3409.66|3418.71|3410.01|3418.13|3409.43|34
1631668220000|2021-09-15 01:10:20|3418.31|3409.61|3418.58|3409.88|3418.58|3409.88|3418.23|3409.53|31
1631668230000|2021-09-15 01:10:30|3418.57|3409.87|3417.15|3408.45|3418.71|3410.01|3416.76|3408.06|34
1631668240000|2021-09-15 01:10:40|3417.12|3408.42|3418.27|3409.57|3418.28|3409.58|3417.12|3408.42|25
1631668250000|2021-09-15 01:10:50|3418.28|3409.58|3418.16|3409.46|3418.34|3409.64|3418.09|3409.39|35
1631668260000|2021-09-15 01:11:00|3418.15|3409.45|3418.13|3409.43|3418.35|3409.65|3418.1|3409.4|26
1631668270000|2021-09-15 01:11:10|3418.1|3409.4|3417.03|3408.33|3418.24|3409.54|3416.92|3408.22|30
1631668280000|2021-09-15 01:11:20|3417.05|3408.35|3418.62|3409.92|3418.62|3409.92|3416.95|3408.25|27
1631668290000|2021-09-15 01:11:30|3418.58|3409.88|3417.79|3409.09|3418.75|3410.05|3417.55|3408.85|31
1631668300000|2021-09-15 01:11:40|3417.69|3408.99|3418.57|3409.87|3418.57|3409.87|3416.98|3408.28|31
1631668310000|2021-09-15 01:11:50|3418.61|3409.91|3423.11|3414.41|3424|3415.3|3418.61|3409.91|35
1631668320000|2021-09-15 01:12:00|3422.6|3413.9|3419.32|3410.62|3422.6|3413.9|3419.02|3410.32|37
1631668330000|2021-09-15 01:12:10|3419.28|3410.58|3417.69|3408.99|3419.87|3411.17|3417.69|3408.99|37
1631668340000|2021-09-15 01:12:20|3417.68|3408.98|3416.99|3408.29|3417.68|3408.98|3416.65|3407.95|39
1631668350000|2021-09-15 01:12:30|3416.96|3408.26|3417.46|3408.76|3417.52|3408.82|3416.96|3408.26|35
1631668360000|2021-09-15 01:12:40|3417.43|3408.73|3417.34|3408.64|3417.48|3408.78|3416.85|3408.15|35
1631668370000|2021-09-15 01:12:50|3417.38|3408.68|3417.9|3409.2|3417.95|3409.25|3416.62|3407.92|30
1631668380000|2021-09-15 01:13:00|3417.86|3409.16|3416.46|3407.76|3418.28|3409.58|3416.12|3407.42|38
1631668390000|2021-09-15 01:13:10|3416.37|3407.67|3416.41|3407.71|3416.62|3407.92|3416.08|3407.38|39
1631668400000|2021-09-15 01:13:20|3416.43|3407.73|3415.84|3407.14|3416.43|3407.73|3415.73|3407.03|28
1631668410000|2021-09-15 01:13:30|3415.71|3407.01|3413.5|3404.8|3415.96|3407.26|3413.36|3404.66|31
1631668420000|2021-09-15 01:13:40|3413.41|3404.71|3412.75|3404.05|3415.09|3406.39|3412.53|3403.83|39
1631668430000|2021-09-15 01:13:50|3412.83|3404.13|3412.12|3403.42|3412.97|3404.27|3411.95|3403.25|36
1631668440000|2021-09-15 01:14:00|3412.14|3403.44|3412.62|3403.92|3413.2|3404.5|3412.14|3403.44|33
1631668450000|2021-09-15 01:14:10|3412.65|3403.95|3412.96|3404.26|3413.28|3404.58|3412.57|3403.87|37
1631668460000|2021-09-15 01:14:20|3412.92|3404.22|3413.95|3405.25|3414.36|3405.66|3412.92|3404.22|35
1631668470000|2021-09-15 01:14:30|3413.97|3405.27|3413.62|3404.92|3414.17|3405.47|3413.54|3404.84|35
1631668480000|2021-09-15 01:14:40|3413.79|3405.09|3412.95|3404.25|3413.79|3405.09|3412.95|3404.25|34
1631668490000|2021-09-15 01:14:50|3413|3404.3|3413.1|3404.4|3413.76|3405.06|3412.71|3404.01|31
1631668500000|2021-09-15 01:15:00|3413.08|3404.38|3411.92|3403.22|3413.15|3404.45|3411.69|3402.99|37
1631668510000|2021-09-15 01:15:10|3411.93|3403.23|3411.87|3403.17|3412.01|3403.31|3411.26|3402.56|33
1631668520000|2021-09-15 01:15:20|3411.92|3403.22|3412.26|3403.56|3412.46|3403.76|3411.41|3402.71|26
1631668530000|2021-09-15 01:15:30|3412.29|3403.59|3412.7|3404|3412.86|3404.16|3412.16|3403.46|31
1631668540000|2021-09-15 01:15:40|3412.54|3403.84|3412.52|3403.82|3412.64|3403.94|3412.45|3403.75|29
1631668550000|2021-09-15 01:15:50|3412.5|3403.8|3411.83|3403.13|3412.58|3403.88|3411.4|3402.7|31
1631668560000|2021-09-15 01:16:00|3411.78|3403.08|3411.8|3403.1|3411.91|3403.21|3411.32|3402.62|29
1631668570000|2021-09-15 01:16:10|3411.79|3403.09|3412.05|3403.35|3412.05|3403.35|3411.51|3402.81|27
1631668580000|2021-09-15 01:16:20|3411.96|3403.26|3411.75|3403.05|3412.05|3403.35|3411.72|3403.02|19
1631668590000|2021-09-15 01:16:30|3411.73|3403.03|3411.84|3403.14|3411.84|3403.14|3411.72|3403.02|27
1631668600000|2021-09-15 01:16:40|3411.48|3402.78|3413.67|3404.97|3414.23|3405.53|3411.44|3402.74|34
1631668610000|2021-09-15 01:16:50|3413.52|3404.82|3411.22|3402.52|3413.75|3405.05|3410.97|3402.27|36
1631668620000|2021-09-15 01:17:00|3411.23|3402.53|3410.05|3401.35|3412.75|3404.05|3409.72|3401.02|38
1631668630000|2021-09-15 01:17:10|3409.83|3401.13|3410.31|3401.61|3410.4|3401.7|3409.46|3400.76|32
1631668640000|2021-09-15 01:17:20|3410.26|3401.56|3410.55|3401.85|3410.84|3402.14|3410.05|3401.35|33
1631668650000|2021-09-15 01:17:30|3410.53|3401.83|3412.12|3403.42|3412.12|3403.42|3410.2|3401.5|35
1631668660000|2021-09-15 01:17:40|3412.13|3403.43|3411.97|3403.27|3412.14|3403.44|3411.59|3402.89|31
1631668670000|2021-09-15 01:17:50|3412.01|3403.31|3412.95|3404.25|3413.04|3404.34|3411.99|3403.29|33
1631668680000|2021-09-15 01:18:00|3412.96|3404.26|3412.75|3404.05|3413.06|3404.36|3412.43|3403.73|36
1631668690000|2021-09-15 01:18:10|3412.71|3404.01|3412.88|3404.18|3413.3|3404.6|3412.17|3403.47|33
1631668700000|2021-09-15 01:18:20|3413.01|3404.31|3414.15|3405.45|3414.74|3406.04|3412.99|3404.29|35
1631668710000|2021-09-15 01:18:30|3414.19|3405.49|3414.22|3405.52|3414.35|3405.65|3412.85|3404.15|31
1631668720000|2021-09-15 01:18:40|3414.13|3405.43|3413.8|3405.1|3414.13|3405.43|3413.08|3404.38|35
1631668730000|2021-09-15 01:18:50|3413.74|3405.04|3413.34|3404.64|3413.74|3405.04|3412.55|3403.85|35
1631668740000|2021-09-15 01:19:00|3413.35|3404.65|3413.58|3404.88|3413.58|3404.88|3413.33|3404.63|21
1631668750000|2021-09-15 01:19:10|3413.54|3404.84|3412.34|3403.64|3413.54|3404.84|3412.11|3403.41|37
1631668760000|2021-09-15 01:19:20|3412.32|3403.62|3412.68|3403.98|3412.74|3404.04|3411.96|3403.26|33
1631668770000|2021-09-15 01:19:30|3412.71|3404.01|3413.62|3404.92|3413.62|3404.92|3412.63|3403.93|35
1631668780000|2021-09-15 01:19:40|3413.6|3404.9|3412.44|3403.74|3413.64|3404.94|3412.39|3403.69|35
1631668790000|2021-09-15 01:19:50|3412.49|3403.79|3414.09|3405.39|3414.09|3405.39|3412.48|3403.78|31
1631668800000|2021-09-15 01:20:00|3414.1|3405.4|3414.17|3405.47|3414.34|3405.64|3414.08|3405.38|28
1631668810000|2021-09-15 01:20:10|3414.13|3405.43|3412.82|3404.12|3414.3|3405.6|3412.82|3404.12|34
1631668820000|2021-09-15 01:20:20|3412.89|3404.19|3412.95|3404.25|3413.52|3404.82|3412.72|3404.02|32
1631668830000|2021-09-15 01:20:30|3412.88|3404.18|3413.55|3404.85|3413.71|3405.01|3412.66|3403.96|25
1631668840000|2021-09-15 01:20:40|3413.49|3404.79|3412.58|3403.88|3413.49|3404.79|3412.3|3403.6|33
1631668850000|2021-09-15 01:20:50|3412.53|3403.83|3411.11|3402.41|3412.57|3403.87|3410.9|3402.2|35
1631668860000|2021-09-15 01:21:00|3411.33|3402.63|3411.37|3402.67|3411.86|3403.16|3411.22|3402.52|32
1631668870000|2021-09-15 01:21:10|3411.45|3402.75|3411.09|3402.39|3411.8|3403.1|3411|3402.3|34
1631668880000|2021-09-15 01:21:20|3411.08|3402.38|3411.35|3402.65|3411.35|3402.65|3411.03|3402.33|26
1631668890000|2021-09-15 01:21:30|3411.42|3402.72|3411.5|3402.8|3411.99|3403.29|3411.21|3402.51|36
1631668900000|2021-09-15 01:21:40|3411.45|3402.75|3411.56|3402.86|3411.84|3403.14|3411.45|3402.75|33
1631668910000|2021-09-15 01:21:50|3411.52|3402.82|3411.84|3403.14|3412.18|3403.48|3411.42|3402.72|32
1631668920000|2021-09-15 01:22:00|3411.85|3403.15|3413.27|3404.57|3413.37|3404.67|3411.57|3402.87|22
1631668930000|2021-09-15 01:22:10|3413.48|3404.78|3410.99|3402.29|3413.48|3404.78|3410.9|3402.2|35
1631668940000|2021-09-15 01:22:20|3411.01|3402.31|3411.15|3402.45|3411.15|3402.45|3410.98|3402.28|26
1631668950000|2021-09-15 01:22:30|3411.2|3402.5|3411.02|3402.32|3411.24|3402.54|3411|3402.3|23
1631668960000|2021-09-15 01:22:40|3411.01|3402.31|3411.3|3402.6|3411.32|3402.62|3410.8|3402.1|24
1631668970000|2021-09-15 01:22:50|3411.32|3402.62|3411.71|3403.01|3411.81|3403.11|3411.12|3402.42|30
1631668980000|2021-09-15 01:23:00|3411.73|3403.03|3412.54|3403.84|3413.15|3404.45|3411.48|3402.78|32
1631668990000|2021-09-15 01:23:10|3412.67|3403.97|3411.97|3403.27|3412.94|3404.24|3411.86|3403.16|31
1631669000000|2021-09-15 01:23:20|3411.99|3403.29|3411.51|3402.81|3412.24|3403.54|3411.39|3402.69|32
1631669010000|2021-09-15 01:23:30|3411.5|3402.8|3411.21|3402.51|3411.56|3402.86|3410.82|3402.12|34
1631669020000|2021-09-15 01:23:40|3411.15|3402.45|3410.77|3402.07|3411.16|3402.46|3410.71|3402.01|34
1631669030000|2021-09-15 01:23:50|3410.78|3402.08|3411.12|3402.42|3411.24|3402.54|3410.76|3402.06|29
1631669040000|2021-09-15 01:24:00|3411.04|3402.34|3410.99|3402.29|3411.08|3402.38|3410.8|3402.1|36
1631669050000|2021-09-15 01:24:10|3411.04|3402.34|3412.3|3403.6|3413.07|3404.37|3410.96|3402.26|33
1631669060000|2021-09-15 01:24:20|3412.5|3403.8|3412.57|3403.87|3412.63|3403.93|3411.98|3403.28|32
1631669070000|2021-09-15 01:24:30|3412.6|3403.9|3413.74|3405.04|3413.74|3405.04|3412.48|3403.78|29
1631669080000|2021-09-15 01:24:40|3413.85|3405.15|3414.02|3405.32|3414.35|3405.65|3413.78|3405.08|32
1631669090000|2021-09-15 01:24:50|3414.12|3405.42|3414.01|3405.31|3414.24|3405.54|3413.35|3404.65|37
1631669100000|2021-09-15 01:25:00|3414|3405.3|3414.97|3406.27|3415.14|3406.44|3413.64|3404.94|37
1631669110000|2021-09-15 01:25:10|3414.94|3406.24|3415.01|3406.31|3415.52|3406.82|3414.79|3406.09|38
1631669120000|2021-09-15 01:25:20|3415.07|3406.37|3414.29|3405.59|3415.51|3406.81|3413.84|3405.14|35
1631669130000|2021-09-15 01:25:30|3414.35|3405.65|3413.97|3405.27|3414.35|3405.65|3413.96|3405.26|33
1631669140000|2021-09-15 01:25:40|3413.9|3405.2|3415.38|3406.68|3415.38|3406.68|3413.9|3405.2|25
1631669150000|2021-09-15 01:25:50|3415.35|3406.65|3415.35|3406.65|3415.39|3406.69|3415.29|3406.59|20
1631669160000|2021-09-15 01:26:00|3415.17|3406.47|3415.53|3406.83|3415.71|3407.01|3415.17|3406.47|30
1631669170000|2021-09-15 01:26:10|3415.65|3406.95|3415.3|3406.6|3415.74|3407.04|3415.3|3406.6|26
1631669180000|2021-09-15 01:26:20|3415.31|3406.61|3418.57|3409.87|3419.1|3410.4|3415.24|3406.54|29
1631669190000|2021-09-15 01:26:30|3418.77|3410.07|3420.19|3411.49|3420.2|3411.5|3418.32|3409.62|30
1631669200000|2021-09-15 01:26:40|3420.13|3411.43|3419.37|3410.67|3420.44|3411.74|3419.12|3410.42|38
1631669210000|2021-09-15 01:26:50|3419.39|3410.69|3420.16|3411.46|3420.17|3411.47|3418.84|3410.14|37
1631669220000|2021-09-15 01:27:00|3420.17|3411.47|3421.06|3412.36|3421.06|3412.36|3420.12|3411.42|18
1631669230000|2021-09-15 01:27:10|3421.09|3412.39|3421.72|3413.02|3421.93|3413.23|3421.09|3412.39|24
1631669240000|2021-09-15 01:27:20|3421.52|3412.82|3421.58|3412.88|3422.26|3413.56|3421.33|3412.63|22
1631669250000|2021-09-15 01:27:30|3421.7|3413|3420.52|3411.82|3422.33|3413.63|3420.42|3411.72|25
1631669260000|2021-09-15 01:27:40|3421.11|3412.41|3421.69|3412.99|3423.08|3414.38|3421.11|3412.41|33
1631669270000|2021-09-15 01:27:50|3421.7|3413|3420.73|3412.03|3421.83|3413.13|3420.72|3412.02|18
1631669280000|2021-09-15 01:28:00|3420.74|3412.04|3419.57|3410.87|3420.84|3412.14|3419.57|3410.87|24
1631669290000|2021-09-15 01:28:10|3419.49|3410.79|3419.23|3410.53|3419.96|3411.26|3419.22|3410.52|27
1631669300000|2021-09-15 01:28:20|3419.22|3410.52|3419.1|3410.4|3419.29|3410.59|3418.83|3410.13|27
1631669310000|2021-09-15 01:28:30|3419.11|3410.41|3419.09|3410.39|3419.16|3410.46|3419.06|3410.36|30
1631669320000|2021-09-15 01:28:40|3419.06|3410.36|3420.37|3411.67|3420.56|3411.86|3418.7|3410|27
1631669330000|2021-09-15 01:28:50|3420.53|3411.83|3422.09|3413.39|3422.09|3413.39|3420.53|3411.83|33
1631669340000|2021-09-15 01:29:00|3422.02|3413.32|3423.64|3414.94|3423.84|3415.14|3421.42|3412.72|36
1631669350000|2021-09-15 01:29:10|3423.79|3415.09|3423.04|3414.34|3423.79|3415.09|3422.68|3413.98|35
1631669360000|2021-09-15 01:29:20|3423.19|3414.49|3423.01|3414.31|3423.73|3415.03|3422.76|3414.06|31
1631669370000|2021-09-15 01:29:30|3422.97|3414.27|3422.35|3413.65|3423.5|3414.8|3422.14|3413.44|32
1631669380000|2021-09-15 01:29:40|3422.33|3413.63|3422.99|3414.29|3423.44|3414.74|3422.12|3413.42|30
1631669390000|2021-09-15 01:29:50|3422.92|3414.22|3421.63|3412.93|3423.38|3414.68|3421.63|3412.93|26
1631669400000|2021-09-15 01:30:00|3421.64|3412.94|3422.95|3414.25|3423.01|3414.31|3421.62|3412.92|32
1631669410000|2021-09-15 01:30:10|3422.94|3414.24|3421.79|3413.09|3423|3414.3|3421.74|3413.04|28
1631669420000|2021-09-15 01:30:20|3421.72|3413.02|3420.77|3412.07|3421.8|3413.1|3420.77|3412.07|33
1631669430000|2021-09-15 01:30:30|3420.75|3412.05|3420.67|3411.97|3420.75|3412.05|3420.52|3411.82|15
1631669440000|2021-09-15 01:30:40|3420.65|3411.95|3420.52|3411.82|3420.65|3411.95|3420.52|3411.82|9
1631669450000|2021-09-15 01:30:50|3420.54|3411.84|3420.59|3411.89|3420.67|3411.97|3420.54|3411.84|16
1631669460000|2021-09-15 01:31:00|3420.6|3411.9|3420.58|3411.88|3420.69|3411.99|3420.49|3411.79|25
1631669470000|2021-09-15 01:31:10|3420.39|3411.69|3418.35|3409.65|3420.47|3411.77|3418.35|3409.65|36
1631669480000|2021-09-15 01:31:20|3418.23|3409.53|3417.3|3408.6|3418.23|3409.53|3417.28|3408.58|33
1631669490000|2021-09-15 01:31:30|3417.32|3408.62|3416.43|3407.73|3417.32|3408.62|3416.3|3407.6|33
1631669500000|2021-09-15 01:31:40|3416.44|3407.74|3416.31|3407.61|3416.46|3407.76|3416.31|3407.61|22
1631669510000|2021-09-15 01:31:50|3416.38|3407.68|3415|3406.3|3416.56|3407.86|3415|3406.3|29
1631669520000|2021-09-15 01:32:00|3414.96|3406.26|3415.86|3407.16|3416.34|3407.64|3414.41|3405.71|37
1631669530000|2021-09-15 01:32:10|3415.94|3407.24|3417.46|3408.76|3417.79|3409.09|3415.74|3407.04|31
1631669540000|2021-09-15 01:32:20|3417.26|3408.56|3417.72|3409.02|3418.43|3409.73|3417.26|3408.56|36
1631669550000|2021-09-15 01:32:30|3417.75|3409.05|3418.01|3409.31|3418.7|3410|3417.69|3408.99|37
1631669560000|2021-09-15 01:32:40|3417.9|3409.2|3416.55|3407.85|3419.39|3410.69|3416.5|3407.8|37
1631669570000|2021-09-15 01:32:50|3416.45|3407.75|3416.25|3407.55|3417.07|3408.37|3415.8|3407.1|38
1631669580000|2021-09-15 01:33:00|3416.33|3407.63|3415.94|3407.24|3416.63|3407.93|3415.32|3406.62|36
1631669590000|2021-09-15 01:33:10|3416.02|3407.32|3415.97|3407.27|3416.58|3407.88|3415.76|3407.06|34
1631669600000|2021-09-15 01:33:20|3416.03|3407.33|3415.38|3406.68|3416.27|3407.57|3415.03|3406.33|36
1631669610000|2021-09-15 01:33:30|3415.39|3406.69|3415.14|3406.44|3415.39|3406.69|3414.89|3406.19|34
1631669620000|2021-09-15 01:33:40|3415.18|3406.48|3415.21|3406.51|3415.24|3406.54|3415.01|3406.31|32
1631669630000|2021-09-15 01:33:50|3415.07|3406.37|3415.66|3406.96|3415.66|3406.96|3415.01|3406.31|33
1631669640000|2021-09-15 01:34:00|3415.61|3406.91|3415.75|3407.05|3416.67|3407.97|3415.52|3406.82|35
1631669650000|2021-09-15 01:34:10|3415.72|3407.02|3414.57|3405.87|3416.53|3407.83|3414.56|3405.86|33
1631669660000|2021-09-15 01:34:20|3414.81|3406.11|3415.01|3406.31|3415.01|3406.31|3414.69|3405.99|31
1631669670000|2021-09-15 01:34:30|3415.1|3406.4|3414.76|3406.06|3415.52|3406.82|3414.75|3406.05|28
1631669680000|2021-09-15 01:34:40|3414.8|3406.1|3415.17|3406.47|3415.21|3406.51|3414.78|3406.08|18
1631669690000|2021-09-15 01:34:50|3415.22|3406.52|3415.16|3406.46|3415.38|3406.68|3414.88|3406.18|26
1631669700000|2021-09-15 01:35:00|3415.18|3406.48|3414.89|3406.19|3415.26|3406.56|3414.81|3406.11|26
1631669710000|2021-09-15 01:35:10|3414.97|3406.27|3414.49|3405.79|3415.11|3406.41|3414.49|3405.79|18
1631669720000|2021-09-15 01:35:20|3414.48|3405.78|3413.72|3405.02|3414.48|3405.78|3413.72|3405.02|16
1631669730000|2021-09-15 01:35:30|3413.71|3405.01|3412.95|3404.25|3413.71|3405.01|3412.95|3404.25|25
1631669740000|2021-09-15 01:35:40|3412.97|3404.27|3412.97|3404.27|3413.13|3404.43|3412.85|3404.15|34
1631669750000|2021-09-15 01:35:50|3412.98|3404.28|3412.98|3404.28|3413.06|3404.36|3412.93|3404.23|25
1631669760000|2021-09-15 01:36:00|3412.99|3404.29|3412.9|3404.2|3413.01|3404.31|3412.9|3404.2|30
1631669770000|2021-09-15 01:36:10|3412.92|3404.22|3411.3|3402.6|3412.92|3404.22|3411.3|3402.6|30
1631669780000|2021-09-15 01:36:20|3411.46|3402.76|3411.17|3402.47|3411.58|3402.88|3411.09|3402.39|22
1631669790000|2021-09-15 01:36:30|3411.16|3402.46|3410.93|3402.23|3411.3|3402.6|3410.93|3402.23|34
1631669800000|2021-09-15 01:36:40|3410.95|3402.25|3410.69|3401.99|3411.74|3403.04|3410.42|3401.72|36
1631669810000|2021-09-15 01:36:50|3410.62|3401.92|3410.47|3401.77|3410.72|3402.02|3410.44|3401.74|28
1631669820000|2021-09-15 01:37:00|3410.53|3401.83|3410.37|3401.67|3410.56|3401.86|3410.26|3401.56|24
1631669830000|2021-09-15 01:37:10|3410.36|3401.66|3410.12|3401.42|3410.39|3401.69|3410.01|3401.31|29
1631669840000|2021-09-15 01:37:20|3410.15|3401.45|3409.72|3401.02|3410.19|3401.49|3409.67|3400.97|33
1631669850000|2021-09-15 01:37:30|3409.67|3400.97|3409.12|3400.42|3409.77|3401.07|3408.91|3400.21|32
1631669860000|2021-09-15 01:37:40|3409.28|3400.58|3409.46|3400.76|3409.6|3400.9|3409.22|3400.52|17
1631669870000|2021-09-15 01:37:50|3409.45|3400.75|3409.84|3401.14|3410.02|3401.32|3409.45|3400.75|19
1631669880000|2021-09-15 01:38:00|3409.86|3401.16|3410.32|3401.62|3410.32|3401.62|3409.82|3401.12|25
1631669890000|2021-09-15 01:38:10|3410.31|3401.61|3409.4|3400.7|3410.47|3401.77|3409.21|3400.51|19
1631669900000|2021-09-15 01:38:20|3409.48|3400.78|3408.78|3400.08|3409.57|3400.87|3408.59|3399.89|25
1631669910000|2021-09-15 01:38:30|3408.67|3399.97|3407.66|3398.96|3408.79|3400.09|3407.64|3398.94|38
1631669920000|2021-09-15 01:38:40|3407.69|3398.99|3407.29|3398.59|3408.39|3399.69|3407.23|3398.53|37
1631669930000|2021-09-15 01:38:50|3407.3|3398.6|3407.2|3398.5|3407.39|3398.69|3407.2|3398.5|25
1631669940000|2021-09-15 01:39:00|3407.17|3398.47|3406.03|3397.33|3407.17|3398.47|3405.98|3397.28|34
1631669950000|2021-09-15 01:39:10|3406.02|3397.32|3405.74|3397.04|3406.07|3397.37|3405.7|3397|25
1631669960000|2021-09-15 01:39:20|3405.75|3397.05|3405.99|3397.29|3406.17|3397.47|3405.75|3397.05|28
1631669970000|2021-09-15 01:39:30|3406.03|3397.33|3407.73|3399.03|3408.01|3399.31|3406.03|3397.33|36
1631669980000|2021-09-15 01:39:40|3407.66|3398.96|3408.3|3399.6|3408.8|3400.1|3407.66|3398.96|37
1631669990000|2021-09-15 01:39:50|3408.15|3399.45|3405.79|3397.09|3408.36|3399.66|3405.73|3397.03|38
1631670000000|2021-09-15 01:40:00|3405.88|3397.18|3407.07|3398.37|3407.11|3398.41|3405.78|3397.08|35
1631670010000|2021-09-15 01:40:10|3407.16|3398.46|3406.77|3398.07|3407.48|3398.78|3406.57|3397.87|32
1631670020000|2021-09-15 01:40:20|3406.79|3398.09|3405.62|3396.92|3407.03|3398.33|3405.62|3396.92|35
1631670030000|2021-09-15 01:40:30|3405.52|3396.82|3405.55|3396.85|3405.61|3396.91|3405.49|3396.79|27
1631670040000|2021-09-15 01:40:40|3405.47|3396.77|3405.42|3396.72|3405.69|3396.99|3405.03|3396.33|32
1631670050000|2021-09-15 01:40:50|3405.43|3396.73|3407.09|3398.39|3407.22|3398.52|3405.43|3396.73|32
1631670060000|2021-09-15 01:41:00|3407.06|3398.36|3406.95|3398.25|3407.32|3398.62|3406.95|3398.25|35
1631670070000|2021-09-15 01:41:10|3406.67|3397.97|3407.12|3398.42|3407.12|3398.42|3406.26|3397.56|33
1631670080000|2021-09-15 01:41:20|3406.97|3398.27|3408.59|3399.89|3408.98|3400.28|3406.87|3398.17|34
1631670090000|2021-09-15 01:41:30|3408.67|3399.97|3407.33|3398.63|3408.68|3399.98|3407.32|3398.62|39
1631670100000|2021-09-15 01:41:40|3407.39|3398.69|3408.34|3399.64|3408.34|3399.64|3407.39|3398.69|38
1631670110000|2021-09-15 01:41:50|3407.86|3399.16|3407.37|3398.67|3407.95|3399.25|3407.27|3398.57|38
1631670120000|2021-09-15 01:42:00|3407.32|3398.62|3407.15|3398.45|3407.41|3398.71|3407.13|3398.43|31
1631670130000|2021-09-15 01:42:10|3407.17|3398.47|3407.87|3399.17|3407.87|3399.17|3407.15|3398.45|32
1631670140000|2021-09-15 01:42:20|3407.83|3399.13|3407.74|3399.04|3408.53|3399.83|3407.6|3398.9|31
1631670150000|2021-09-15 01:42:30|3407.72|3399.02|3407.91|3399.21|3407.98|3399.28|3406.47|3397.77|37
1631670160000|2021-09-15 01:42:40|3407.75|3399.05|3407.87|3399.17|3408|3399.3|3407.55|3398.85|31
1631670170000|2021-09-15 01:42:50|3407.83|3399.13|3407.4|3398.7|3407.85|3399.15|3407.39|3398.69|35
1631670180000|2021-09-15 01:43:00|3407.5|3398.8|3407.8|3399.1|3407.8|3399.1|3407.43|3398.73|33
1631670190000|2021-09-15 01:43:10|3408.1|3399.4|3407.22|3398.52|3408.1|3399.4|3406.36|3397.66|38
1631670200000|2021-09-15 01:43:20|3407.37|3398.67|3406.14|3397.44|3407.37|3398.67|3406.12|3397.42|36
1631670210000|2021-09-15 01:43:30|3406.16|3397.46|3405.79|3397.09|3406.19|3397.49|3405.71|3397.01|36
1631670220000|2021-09-15 01:43:40|3405.87|3397.17|3407.73|3399.03|3407.73|3399.03|3405.83|3397.13|36
1631670230000|2021-09-15 01:43:50|3407.57|3398.87|3407.67|3398.97|3408.17|3399.47|3407|3398.3|35
1631670240000|2021-09-15 01:44:00|3407.66|3398.96|3407.81|3399.11|3408.1|3399.4|3407.51|3398.81|32
1631670250000|2021-09-15 01:44:10|3407.8|3399.1|3406.71|3398.01|3407.8|3399.1|3406.71|3398.01|30
1631670260000|2021-09-15 01:44:20|3406.59|3397.89|3406.4|3397.7|3406.74|3398.04|3406.3|3397.6|32
1631670270000|2021-09-15 01:44:30|3406.42|3397.72|3408.49|3399.79|3409.41|3400.71|3406.42|3397.72|36
1631670280000|2021-09-15 01:44:40|3408.31|3399.61|3408.41|3399.71|3409.15|3400.45|3408.05|3399.35|34
1631670290000|2021-09-15 01:44:50|3408.27|3399.57|3406.68|3397.98|3408.3|3399.6|3406.68|3397.98|37
1631670300000|2021-09-15 01:45:00|3406.69|3397.99|3405.95|3397.25|3406.69|3397.99|3405.8|3397.1|30
1631670310000|2021-09-15 01:45:10|3406|3397.3|3405.9|3397.2|3406.08|3397.38|3405.57|3396.87|34
1631670320000|2021-09-15 01:45:20|3405.97|3397.27|3405.19|3396.49|3405.97|3397.27|3405.19|3396.49|33
1631670330000|2021-09-15 01:45:30|3405.45|3396.75|3404.09|3395.39|3405.45|3396.75|3404.05|3395.35|34
1631670340000|2021-09-15 01:45:40|3404.12|3395.42|3404.77|3396.07|3404.77|3396.07|3404.07|3395.37|32
1631670350000|2021-09-15 01:45:50|3404.78|3396.08|3404.21|3395.51|3404.79|3396.09|3404.21|3395.51|32
1631670360000|2021-09-15 01:46:00|3404.24|3395.54|3404.7|3396|3404.88|3396.18|3403.91|3395.21|36
1631670370000|2021-09-15 01:46:10|3404.88|3396.18|3404.97|3396.27|3405.26|3396.56|3404.79|3396.09|36
1631670380000|2021-09-15 01:46:20|3404.93|3396.23|3404.88|3396.18|3406.04|3397.34|3404.81|3396.11|34
1631670390000|2021-09-15 01:46:30|3405.27|3396.57|3404.75|3396.05|3405.91|3397.21|3404.63|3395.93|33
1631670400000|2021-09-15 01:46:40|3404.83|3396.13|3404.61|3395.91|3404.83|3396.13|3404.6|3395.9|23
1631670410000|2021-09-15 01:46:50|3404.55|3395.85|3403.91|3395.21|3404.68|3395.98|3403.91|3395.21|26
1631670420000|2021-09-15 01:47:00|3403.92|3395.22|3404.14|3395.44|3404.73|3396.03|3403.92|3395.22|34
1631670430000|2021-09-15 01:47:10|3404.2|3395.5|3404.9|3396.2|3404.9|3396.2|3403.78|3395.08|33
1631670440000|2021-09-15 01:47:20|3404.94|3396.24|3404.84|3396.14|3405.2|3396.5|3404.77|3396.07|32
1631670450000|2021-09-15 01:47:30|3404.85|3396.15|3404.78|3396.08|3405.15|3396.45|3404.78|3396.08|35
1631670460000|2021-09-15 01:47:40|3404.82|3396.12|3403.85|3395.15|3404.82|3396.12|3403.77|3395.07|35
1631670470000|2021-09-15 01:47:50|3403.83|3395.13|3402.94|3394.24|3403.83|3395.13|3402.6|3393.9|36
1631670480000|2021-09-15 01:48:00|3402.95|3394.25|3402.93|3394.23|3403.12|3394.42|3402.74|3394.04|25
1631670490000|2021-09-15 01:48:10|3402.94|3394.24|3403.32|3394.62|3403.51|3394.81|3402.91|3394.21|32
1631670500000|2021-09-15 01:48:20|3403.36|3394.66|3404.63|3395.93|3404.83|3396.13|3403.35|3394.65|33
1631670510000|2021-09-15 01:48:30|3404.61|3395.91|3404.18|3395.48|3404.69|3395.99|3404.03|3395.33|36
1631670520000|2021-09-15 01:48:40|3404.2|3395.5|3404.37|3395.67|3404.43|3395.73|3404.12|3395.42|32
1631670530000|2021-09-15 01:48:50|3404.36|3395.66|3403.58|3394.88|3404.62|3395.92|3403.58|3394.88|26
1631670540000|2021-09-15 01:49:00|3403.62|3394.92|3401.59|3392.89|3404.01|3395.31|3401.36|3392.66|34
1631670550000|2021-09-15 01:49:10|3401.6|3392.9|3401.27|3392.57|3401.6|3392.9|3400.98|3392.28|31
1631670560000|2021-09-15 01:49:20|3401.31|3392.61|3401.19|3392.49|3401.37|3392.67|3401.17|3392.47|26
1631670570000|2021-09-15 01:49:30|3401.21|3392.51|3403.74|3395.04|3403.76|3395.06|3401.21|3392.51|36
1631670580000|2021-09-15 01:49:40|3403.75|3395.05|3402.33|3393.63|3404.19|3395.49|3402.31|3393.61|34
1631670590000|2021-09-15 01:49:50|3402.29|3393.59|3401.7|3393|3402.35|3393.65|3401.55|3392.85|33
1631670600000|2021-09-15 01:50:00|3401.68|3392.98|3400.09|3391.39|3401.74|3393.04|3399.78|3391.08|32
1631670610000|2021-09-15 01:50:10|3400.06|3391.36|3400.23|3391.53|3402.09|3393.39|3400.06|3391.36|34
1631670620000|2021-09-15 01:50:20|3400.11|3391.41|3400.01|3391.31|3400.11|3391.41|3399.27|3390.57|37
1631670630000|2021-09-15 01:50:30|3399.98|3391.28|3399.3|3390.6|3399.99|3391.29|3399.15|3390.45|31
1631670640000|2021-09-15 01:50:40|3399.32|3390.62|3399.75|3391.05|3399.78|3391.08|3399.04|3390.34|36
1631670650000|2021-09-15 01:50:50|3399.52|3390.82|3399.53|3390.83|3399.75|3391.05|3399.29|3390.59|39
1631670660000|2021-09-15 01:51:00|3399.61|3390.91|3399.6|3390.9|3399.79|3391.09|3399.05|3390.35|35
1631670670000|2021-09-15 01:51:10|3399.59|3390.89|3399.77|3391.07|3399.77|3391.07|3399.09|3390.39|33
1631670680000|2021-09-15 01:51:20|3399.7|3391|3397.61|3388.91|3399.7|3391|3397.33|3388.63|36
1631670690000|2021-09-15 01:51:30|3397.53|3388.83|3397.05|3388.35|3397.62|3388.92|3396.93|3388.23|29
1631670700000|2021-09-15 01:51:40|3397.04|3388.34|3397.3|3388.6|3397.3|3388.6|3397.03|3388.33|26
1631670710000|2021-09-15 01:51:50|3397.13|3388.43|3397.03|3388.33|3397.14|3388.44|3396.97|3388.27|28
1631670720000|2021-09-15 01:52:00|3397.13|3388.43|3397.22|3388.52|3397.22|3388.52|3396.69|3387.99|30
1631670730000|2021-09-15 01:52:10|3397.43|3388.73|3399.88|3391.18|3399.99|3391.29|3397.43|3388.73|32
1631670740000|2021-09-15 01:52:20|3399.87|3391.17|3399.93|3391.23|3400.17|3391.47|3399.82|3391.12|31
1631670750000|2021-09-15 01:52:30|3399.94|3391.24|3397.69|3388.99|3399.95|3391.25|3397.69|3388.99|29
1631670760000|2021-09-15 01:52:40|3397.67|3388.97|3397.73|3389.03|3397.76|3389.06|3397.55|3388.85|24
1631670770000|2021-09-15 01:52:50|3397.72|3389.02|3397.67|3388.97|3397.75|3389.05|3397.45|3388.75|31
1631670780000|2021-09-15 01:53:00|3397.63|3388.93|3397.77|3389.07|3397.83|3389.13|3397.44|3388.74|35
1631670790000|2021-09-15 01:53:10|3397.87|3389.17|3397.89|3389.19|3397.97|3389.27|3397.62|3388.92|37
1631670800000|2021-09-15 01:53:20|3397.94|3389.24|3398.7|3390|3399.9|3391.2|3397.89|3389.19|38
1631670810000|2021-09-15 01:53:30|3398.63|3389.93|3399.02|3390.32|3399.06|3390.36|3398.61|3389.91|33
1631670820000|2021-09-15 01:53:40|3399.11|3390.41|3398.63|3389.93|3399.75|3391.05|3398.56|3389.86|37
1631670830000|2021-09-15 01:53:50|3398.62|3389.92|3398.9|3390.2|3398.95|3390.25|3398.53|3389.83|35
1631670840000|2021-09-15 01:54:00|3398.89|3390.19|3398.86|3390.16|3398.93|3390.23|3398.8|3390.1|34
1631670850000|2021-09-15 01:54:10|3398.75|3390.05|3398.74|3390.04|3398.86|3390.16|3398.68|3389.98|21
1631670860000|2021-09-15 01:54:20|3398.77|3390.07|3398.94|3390.24|3399|3390.3|3398.69|3389.99|24
1631670870000|2021-09-15 01:54:30|3398.85|3390.15|3398.71|3390.01|3398.85|3390.15|3398.68|3389.98|27
1631670880000|2021-09-15 01:54:40|3398.79|3390.09|3398.76|3390.06|3398.86|3390.16|3398.75|3390.05|31
1631670890000|2021-09-15 01:54:50|3398.72|3390.02|3399.32|3390.62|3399.89|3391.19|3398.72|3390.02|32
1631670900000|2021-09-15 01:55:00|3399.42|3390.72|3399.56|3390.86|3399.78|3391.08|3399.33|3390.63|33
1631670910000|2021-09-15 01:55:10|3399.55|3390.85|3399.5|3390.8|3399.73|3391.03|3399.37|3390.67|30
1631670920000|2021-09-15 01:55:20|3399.46|3390.76|3400.47|3391.77|3401.27|3392.57|3399.46|3390.76|37
1631670930000|2021-09-15 01:55:30|3400.44|3391.74|3400.26|3391.56|3400.46|3391.76|3399.8|3391.1|35
1631670940000|2021-09-15 01:55:40|3400.28|3391.58|3399|3390.3|3400.32|3391.62|3399|3390.3|35
1631670950000|2021-09-15 01:55:50|3398.9|3390.2|3398.59|3389.89|3398.9|3390.2|3398.46|3389.76|33
1631670960000|2021-09-15 01:56:00|3398.5|3389.8|3398.91|3390.21|3399.1|3390.4|3397.54|3388.84|36
1631670970000|2021-09-15 01:56:10|3398.97|3390.27|3399.14|3390.44|3399.14|3390.44|3398.57|3389.87|32
1631670980000|2021-09-15 01:56:20|3399.03|3390.33|3399.29|3390.59|3399.56|3390.86|3398.5|3389.8|39
1631670990000|2021-09-15 01:56:30|3399.47|3390.77|3400.05|3391.35|3400.33|3391.63|3399.09|3390.39|38
1631671000000|2021-09-15 01:56:40|3400.04|3391.34|3400.9|3392.2|3401.32|3392.62|3400.02|3391.32|32
1631671010000|2021-09-15 01:56:50|3400.87|3392.17|3400.93|3392.23|3401.49|3392.79|3400.54|3391.84|30
1631671020000|2021-09-15 01:57:00|3401|3392.3|3401.9|3393.2|3402.38|3393.68|3400.68|3391.98|36
1631671030000|2021-09-15 01:57:10|3402.33|3393.63|3403.1|3394.4|3403.16|3394.46|3401.86|3393.16|31
1631671040000|2021-09-15 01:57:20|3403.13|3394.43|3405.3|3396.6|3405.58|3396.88|3403.11|3394.41|39
1631671050000|2021-09-15 01:57:30|3405.34|3396.64|3405.03|3396.33|3406.15|3397.45|3405.03|3396.33|36
1631671060000|2021-09-15 01:57:40|3405.08|3396.38|3404.94|3396.24|3405.29|3396.59|3403.98|3395.28|33
1631671070000|2021-09-15 01:57:50|3405.23|3396.53|3404.13|3395.43|3405.61|3396.91|3404.09|3395.39|38
1631671080000|2021-09-15 01:58:00|3404.37|3395.67|3403.47|3394.77|3404.37|3395.67|3403.47|3394.77|31
1631671090000|2021-09-15 01:58:10|3403.44|3394.74|3401.07|3392.37|3403.49|3394.79|3401.07|3392.37|33
1631671100000|2021-09-15 01:58:20|3401.11|3392.41|3401.24|3392.54|3401.33|3392.63|3400.96|3392.26|36
1631671110000|2021-09-15 01:58:30|3401.21|3392.51|3400.99|3392.29|3401.32|3392.62|3400.98|3392.28|35
1631671120000|2021-09-15 01:58:40|3401|3392.3|3400.38|3391.68|3401.2|3392.5|3400.16|3391.46|33
1631671130000|2021-09-15 01:58:50|3400.37|3391.67|3400.51|3391.81|3400.61|3391.91|3400.23|3391.53|31
1631671140000|2021-09-15 01:59:00|3400.47|3391.77|3400.57|3391.87|3400.66|3391.96|3400.42|3391.72|26
1631671150000|2021-09-15 01:59:10|3400.56|3391.86|3401.7|3393|3401.71|3393.01|3400.56|3391.86|29
1631671160000|2021-09-15 01:59:20|3401.74|3393.04|3403.02|3394.32|3403.02|3394.32|3401.74|3393.04|36
1631671170000|2021-09-15 01:59:30|3403.04|3394.34|3402.6|3393.9|3403.17|3394.47|3402.44|3393.74|30
1631671180000|2021-09-15 01:59:40|3402.65|3393.95|3404.25|3395.55|3404.28|3395.58|3401.96|3393.26|31
1631671190000|2021-09-15 01:59:50|3404.27|3395.57|3404.09|3395.39|3404.27|3395.57|3403.79|3395.09|25
1631671200000|2021-09-15 02:00:00|3404.26|3395.56|3405.36|3396.66|3405.52|3396.82|3404.09|3395.39|32
1631671210000|2021-09-15 02:00:10|3405.34|3396.64|3404.98|3396.28|3405.53|3396.83|3404.79|3396.09|37
1631671220000|2021-09-15 02:00:20|3405.26|3396.56|3405.84|3397.14|3406.04|3397.34|3405.13|3396.43|30
1631671230000|2021-09-15 02:00:30|3406.07|3397.37|3405.82|3397.12|3406.14|3397.44|3405.79|3397.09|22
1631671240000|2021-09-15 02:00:40|3405.76|3397.06|3406.33|3397.63|3406.33|3397.63|3405.76|3397.06|22
1631671250000|2021-09-15 02:00:50|3406.39|3397.69|3407.24|3398.54|3407.24|3398.54|3406.38|3397.68|32
1631671260000|2021-09-15 02:01:00|3407.39|3398.69|3408.75|3400.05|3409.06|3400.36|3407.18|3398.48|34
1631671270000|2021-09-15 02:01:10|3408.95|3400.25|3410.95|3402.25|3410.95|3402.25|3408.95|3400.25|25
1631671280000|2021-09-15 02:01:20|3410.98|3402.28|3411.39|3402.69|3411.77|3403.07|3410.18|3401.48|39
1631671290000|2021-09-15 02:01:30|3411.3|3402.6|3411.37|3402.67|3412.28|3403.58|3411.18|3402.48|34
1631671300000|2021-09-15 02:01:40|3411.22|3402.52|3411.68|3402.98|3412.89|3404.19|3411.22|3402.52|33
1631671310000|2021-09-15 02:01:50|3411.41|3402.71|3409.99|3401.29|3411.42|3402.72|3409.96|3401.26|35
1631671320000|2021-09-15 02:02:00|3409.95|3401.25|3410.32|3401.62|3410.41|3401.71|3409.95|3401.25|31
1631671330000|2021-09-15 02:02:10|3410.24|3401.54|3409.82|3401.12|3410.26|3401.56|3409.77|3401.07|34
1631671340000|2021-09-15 02:02:20|3409.85|3401.15|3409.8|3401.1|3410.01|3401.31|3408.83|3400.13|29
1631671350000|2021-09-15 02:02:30|3409.79|3401.09|3409.57|3400.87|3409.84|3401.14|3409.02|3400.32|38
1631671360000|2021-09-15 02:02:40|3409.75|3401.05|3410.47|3401.77|3410.85|3402.15|3409.5|3400.8|35
1631671370000|2021-09-15 02:02:50|3410.22|3401.52|3409.81|3401.11|3410.22|3401.52|3409.72|3401.02|35
1631671380000|2021-09-15 02:03:00|3409.72|3401.02|3411.47|3402.77|3411.47|3402.77|3409.71|3401.01|35
1631671390000|2021-09-15 02:03:10|3411.45|3402.75|3409.91|3401.21|3411.81|3403.11|3409.91|3401.21|33
1631671400000|2021-09-15 02:03:20|3409.9|3401.2|3409.23|3400.53|3409.93|3401.23|3409.12|3400.42|29
1631671410000|2021-09-15 02:03:30|3408.93|3400.23|3407.97|3399.27|3408.98|3400.28|3407.97|3399.27|37
1631671420000|2021-09-15 02:03:40|3408.04|3399.34|3409.01|3400.31|3409.01|3400.31|3407.66|3398.96|35
1631671430000|2021-09-15 02:03:50|3409.03|3400.33|3409.05|3400.35|3409.38|3400.68|3408.9|3400.2|40
1631671440000|2021-09-15 02:04:00|3409.06|3400.36|3409.81|3401.11|3409.87|3401.17|3409.06|3400.36|33
1631671450000|2021-09-15 02:04:10|3409.77|3401.07|3410.05|3401.35|3410.6|3401.9|3409.77|3401.07|30
1631671460000|2021-09-15 02:04:20|3409.56|3400.86|3409.08|3400.38|3409.56|3400.86|3408.53|3399.83|36
1631671470000|2021-09-15 02:04:30|3409.52|3400.82|3409.39|3400.69|3410.12|3401.42|3409.03|3400.33|40
1631671480000|2021-09-15 02:04:40|3409.18|3400.48|3409.19|3400.49|3409.21|3400.51|3408.35|3399.65|36
1631671490000|2021-09-15 02:04:50|3409.1|3400.4|3409.25|3400.55|3410.78|3402.08|3408.98|3400.28|37
1631671500000|2021-09-15 02:05:00|3409.44|3400.74|3407.88|3399.18|3409.47|3400.77|3407.88|3399.18|32
1631671510000|2021-09-15 02:05:10|3407.86|3399.16|3408.15|3399.45|3408.64|3399.94|3407.86|3399.16|33
1631671520000|2021-09-15 02:05:20|3408.28|3399.58|3407|3398.3|3408.28|3399.58|3406.76|3398.06|36
1631671530000|2021-09-15 02:05:30|3407.02|3398.32|3406.69|3397.99|3407.12|3398.42|3406.52|3397.82|36
1631671540000|2021-09-15 02:05:40|3406.75|3398.05|3407.26|3398.56|3407.55|3398.85|3406.75|3398.05|36
1631671550000|2021-09-15 02:05:50|3407.48|3398.78|3406.56|3397.86|3407.83|3399.13|3406.56|3397.86|31
1631671560000|2021-09-15 02:06:00|3406.55|3397.85|3407.14|3398.44|3407.41|3398.71|3406.53|3397.83|33
1631671570000|2021-09-15 02:06:10|3407.08|3398.38|3407.2|3398.5|3407.35|3398.65|3406.86|3398.16|29
1631671580000|2021-09-15 02:06:20|3407.63|3398.93|3404.75|3396.05|3407.63|3398.93|3404.54|3395.84|30
1631671590000|2021-09-15 02:06:30|3404.49|3395.79|3405.07|3396.37|3405.17|3396.47|3404.49|3395.79|32
1631671600000|2021-09-15 02:06:40|3405.06|3396.36|3404.17|3395.47|3405.11|3396.41|3404.07|3395.37|33
1631671610000|2021-09-15 02:06:50|3404.23|3395.53|3403.9|3395.2|3404.23|3395.53|3403.77|3395.07|30
1631671620000|2021-09-15 02:07:00|3403.91|3395.21|3404.79|3396.09|3404.79|3396.09|3403.89|3395.19|34
1631671630000|2021-09-15 02:07:10|3403.58|3394.88|3400.43|3391.73|3403.58|3394.88|3400.17|3391.47|37
1631671640000|2021-09-15 02:07:20|3400.33|3391.63|3400.13|3391.43|3400.42|3391.72|3400.12|3391.42|38
1631671650000|2021-09-15 02:07:30|3400.12|3391.42|3398.79|3390.09|3400.12|3391.42|3398.74|3390.04|29
1631671660000|2021-09-15 02:07:40|3398.77|3390.07|3398.7|3390|3399.88|3391.18|3398.67|3389.97|34
1631671670000|2021-09-15 02:07:50|3398.56|3389.86|3397.44|3388.74|3398.56|3389.86|3397.21|3388.51|29
1631671680000|2021-09-15 02:08:00|3397.4|3388.7|3398.95|3390.25|3399.15|3390.45|3397.4|3388.7|35
1631671690000|2021-09-15 02:08:10|3398.86|3390.16|3398.91|3390.21|3399.08|3390.38|3398.81|3390.11|32
1631671700000|2021-09-15 02:08:20|3398.9|3390.2|3398.76|3390.06|3398.96|3390.26|3397.91|3389.21|32
1631671710000|2021-09-15 02:08:30|3398.81|3390.11|3401.28|3392.58|3401.32|3392.62|3398.81|3390.11|35
1631671720000|2021-09-15 02:08:40|3401.29|3392.59|3402.39|3393.69|3402.56|3393.86|3400.79|3392.09|38
1631671730000|2021-09-15 02:08:50|3402.42|3393.72|3398.9|3390.2|3402.65|3393.95|3398.65|3389.95|35
1631671740000|2021-09-15 02:09:00|3399.02|3390.32|3398.02|3389.32|3399.07|3390.37|3397.83|3389.13|34
1631671750000|2021-09-15 02:09:10|3398.42|3389.72|3397.76|3389.06|3399.16|3390.46|3397.74|3389.04|37
1631671760000|2021-09-15 02:09:20|3397.78|3389.08|3397.79|3389.09|3397.94|3389.24|3397.54|3388.84|31
1631671770000|2021-09-15 02:09:30|3397.74|3389.04|3397.72|3389.02|3397.85|3389.15|3397.55|3388.85|32
1631671780000|2021-09-15 02:09:40|3397.79|3389.09|3397.68|3388.98|3398.49|3389.79|3397.65|3388.95|31
1631671790000|2021-09-15 02:09:50|3397.55|3388.85|3397.64|3388.94|3398.12|3389.42|3397.55|3388.85|33
1631671800000|2021-09-15 02:10:00|3397.62|3388.92|3396.48|3387.78|3397.96|3389.26|3396.48|3387.78|35
1631671810000|2021-09-15 02:10:10|3396.44|3387.74|3395.62|3386.92|3396.44|3387.74|3395.59|3386.89|33
1631671820000|2021-09-15 02:10:20|3395.6|3386.9|3394.65|3385.95|3395.97|3387.27|3394.03|3385.33|34
1631671830000|2021-09-15 02:10:30|3394.57|3385.87|3395.37|3386.67|3396.61|3387.91|3394.57|3385.87|38
1631671840000|2021-09-15 02:10:40|3395.33|3386.63|3394.76|3386.06|3395.39|3386.69|3393.54|3384.84|39
1631671850000|2021-09-15 02:10:50|3394.75|3386.05|3394.67|3385.97|3394.75|3386.05|3393.75|3385.05|31
1631671860000|2021-09-15 02:11:00|3394.68|3385.98|3394.21|3385.51|3394.84|3386.14|3394.2|3385.5|33
1631671870000|2021-09-15 02:11:10|3394.37|3385.67|3396.57|3387.87|3397.43|3388.73|3394.3|3385.6|33
1631671880000|2021-09-15 02:11:20|3397.22|3388.52|3396.93|3388.23|3397.29|3388.59|3396.78|3388.08|33
1631671890000|2021-09-15 02:11:30|3396.94|3388.24|3397.09|3388.39|3397.19|3388.49|3395.95|3387.25|33
1631671900000|2021-09-15 02:11:40|3397.13|3388.43|3397.9|3389.2|3398.1|3389.4|3396.18|3387.48|35
1631671910000|2021-09-15 02:11:50|3398.2|3389.5|3398.44|3389.74|3398.86|3390.16|3397.96|3389.26|38
1631671920000|2021-09-15 02:12:00|3398.35|3389.65|3397.71|3389.01|3398.35|3389.65|3397.29|3388.59|31
1631671930000|2021-09-15 02:12:10|3397.63|3388.93|3399.71|3391.01|3399.94|3391.24|3397.63|3388.93|38
1631671940000|2021-09-15 02:12:20|3399.68|3390.98|3399.29|3390.59|3399.88|3391.18|3399.29|3390.59|32
1631671950000|2021-09-15 02:12:30|3399.32|3390.62|3399.52|3390.82|3399.67|3390.97|3399.23|3390.53|35
1631671960000|2021-09-15 02:12:40|3399.5|3390.8|3399.36|3390.66|3400.05|3391.35|3399.34|3390.64|29
1631671970000|2021-09-15 02:12:50|3399.47|3390.77|3399.24|3390.54|3399.88|3391.18|3399.22|3390.52|33
1631671980000|2021-09-15 02:13:00|3399.25|3390.55|3400.09|3391.39|3400.09|3391.39|3399.25|3390.55|20
1631671990000|2021-09-15 02:13:10|3400.22|3391.52|3400.96|3392.26|3401.21|3392.51|3400.22|3391.52|34
1631672000000|2021-09-15 02:13:20|3400.94|3392.24|3402.89|3394.19|3403.02|3394.32|3400.65|3391.95|25
1631672010000|2021-09-15 02:13:30|3402.86|3394.16|3402.51|3393.81|3402.86|3394.16|3401.94|3393.24|32
1631672020000|2021-09-15 02:13:40|3402.46|3393.76|3401.87|3393.17|3402.46|3393.76|3401.53|3392.83|29
1631672030000|2021-09-15 02:13:50|3401.95|3393.25|3402.71|3394.01|3402.9|3394.2|3401.69|3392.99|34
1631672040000|2021-09-15 02:14:00|3402.69|3393.99|3403.57|3394.87|3403.7|3395|3402.69|3393.99|33
1631672050000|2021-09-15 02:14:10|3403.44|3394.74|3403.64|3394.94|3403.84|3395.14|3403.44|3394.74|24
1631672060000|2021-09-15 02:14:20|3403.54|3394.84|3403.45|3394.75|3404.3|3395.6|3403.25|3394.55|27
1631672070000|2021-09-15 02:14:30|3403.42|3394.72|3402.72|3394.02|3403.42|3394.72|3402.72|3394.02|36
1631672080000|2021-09-15 02:14:40|3402.7|3394|3402.8|3394.1|3403.07|3394.37|3402.51|3393.81|35
1631672090000|2021-09-15 02:14:50|3402.82|3394.12|3402.94|3394.24|3403.16|3394.46|3402.72|3394.02|32
1631672100000|2021-09-15 02:15:00|3402.85|3394.15|3401.13|3392.43|3403.13|3394.43|3400.65|3391.95|37
1631672110000|2021-09-15 02:15:10|3401.27|3392.57|3401.62|3392.92|3401.67|3392.97|3401.27|3392.57|23
1631672120000|2021-09-15 02:15:20|3401.58|3392.88|3402.39|3393.69|3402.45|3393.75|3401.51|3392.81|22
1631672130000|2021-09-15 02:15:30|3402.38|3393.68|3402.87|3394.17|3402.94|3394.24|3402.25|3393.55|20
1631672140000|2021-09-15 02:15:40|3402.88|3394.18|3403.54|3394.84|3403.56|3394.86|3402.88|3394.18|23
1631672150000|2021-09-15 02:15:50|3403.4|3394.7|3402.61|3393.91|3403.55|3394.85|3402.59|3393.89|24
1631672160000|2021-09-15 02:16:00|3402.75|3394.05|3405.14|3396.44|3405.18|3396.48|3402.53|3393.83|29
1631672170000|2021-09-15 02:16:10|3405.15|3396.45|3406.46|3397.76|3407.1|3398.4|3405.09|3396.39|38
1631672180000|2021-09-15 02:16:20|3407.03|3398.33|3406.27|3397.57|3407.66|3398.96|3406.16|3397.46|27
1631672190000|2021-09-15 02:16:30|3406.59|3397.89|3406.97|3398.27|3407.71|3399.01|3406.22|3397.52|30
1631672200000|2021-09-15 02:16:40|3406.85|3398.15|3407.09|3398.39|3407.67|3398.97|3406.62|3397.92|29
1631672210000|2021-09-15 02:16:50|3407.14|3398.44|3406.1|3397.4|3407.39|3398.69|3405.95|3397.25|25
1631672220000|2021-09-15 02:17:00|3406.37|3397.67|3406.18|3397.48|3406.59|3397.89|3405.95|3397.25|29
1631672230000|2021-09-15 02:17:10|3406.5|3397.8|3406.33|3397.63|3406.74|3398.04|3406.12|3397.42|37
1631672240000|2021-09-15 02:17:20|3405.99|3397.29|3405.36|3396.66|3405.99|3397.29|3404.87|3396.17|36
1631672250000|2021-09-15 02:17:30|3405.14|3396.44|3404.93|3396.23|3405.37|3396.67|3404.4|3395.7|31
1631672260000|2021-09-15 02:17:40|3404.88|3396.18|3404.85|3396.15|3404.97|3396.27|3404.42|3395.72|32
1631672270000|2021-09-15 02:17:50|3405.19|3396.49|3404.74|3396.04|3405.25|3396.55|3404.66|3395.96|28
1631672280000|2021-09-15 02:18:00|3404.71|3396.01|3404.81|3396.11|3405.08|3396.38|3404.63|3395.93|22
1631672290000|2021-09-15 02:18:10|3405.08|3396.38|3404.79|3396.09|3405.1|3396.4|3404.67|3395.97|21
1631672300000|2021-09-15 02:18:20|3405.09|3396.39|3404.69|3395.99|3405.11|3396.41|3404.49|3395.79|33
1631672310000|2021-09-15 02:18:30|3404.68|3395.98|3404.72|3396.02|3404.91|3396.21|3404.65|3395.95|22
1631672320000|2021-09-15 02:18:40|3404.9|3396.2|3404.7|3396|3404.93|3396.23|3404.64|3395.94|24
1631672330000|2021-09-15 02:18:50|3404.9|3396.2|3404.41|3395.71|3404.94|3396.24|3404.38|3395.68|23
1631672340000|2021-09-15 02:19:00|3404.4|3395.7|3405.42|3396.72|3405.7|3397|3404.4|3395.7|30
1631672350000|2021-09-15 02:19:10|3405.43|3396.73|3404.17|3395.47|3405.43|3396.73|3404.15|3395.45|34
1631672360000|2021-09-15 02:19:20|3404.15|3395.45|3403.57|3394.87|3404.38|3395.68|3403.51|3394.81|34
1631672370000|2021-09-15 02:19:30|3403.73|3395.03|3403.29|3394.59|3404.04|3395.34|3403.22|3394.52|32
1631672380000|2021-09-15 02:19:40|3403.36|3394.66|3403.76|3395.06|3404.16|3395.46|3403.26|3394.56|34
1631672390000|2021-09-15 02:19:50|3404.16|3395.46|3403.52|3394.82|3404.16|3395.46|3403.52|3394.82|27
1631672400000|2021-09-15 02:20:00|3403.41|3394.71|3403.8|3395.1|3404.25|3395.55|3403.27|3394.57|25
1631672410000|2021-09-15 02:20:10|3404.25|3395.55|3403.42|3394.72|3404.55|3395.85|3403.29|3394.59|28
1631672420000|2021-09-15 02:20:20|3403.43|3394.73|3403.54|3394.84|3403.85|3395.15|3403.22|3394.52|24
1631672430000|2021-09-15 02:20:30|3403.43|3394.73|3404.33|3395.63|3404.39|3395.69|3403.3|3394.6|27
1631672440000|2021-09-15 02:20:40|3404.35|3395.65|3404.42|3395.72|3404.63|3395.93|3404.23|3395.53|22
1631672450000|2021-09-15 02:20:50|3404.2|3395.5|3404.43|3395.73|3404.65|3395.95|3404.2|3395.5|16
1631672460000|2021-09-15 02:21:00|3404.46|3395.76|3406.73|3398.03|3406.73|3398.03|3404.33|3395.63|26
1631672470000|2021-09-15 02:21:10|3406.84|3398.14|3407.18|3398.48|3407.41|3398.71|3406.31|3397.61|27
1631672480000|2021-09-15 02:21:20|3407.17|3398.47|3406.77|3398.07|3407.44|3398.74|3406.45|3397.75|19
1631672490000|2021-09-15 02:21:30|3406.74|3398.04|3406.74|3398.04|3407.64|3398.94|3406.69|3397.99|17
1631672500000|2021-09-15 02:21:40|3406.69|3397.99|3409.04|3400.34|3409.27|3400.57|3406.69|3397.99|28
1631672510000|2021-09-15 02:21:50|3408.9|3400.2|3408.9|3400.2|3408.98|3400.28|3408.15|3399.45|31
1631672520000|2021-09-15 02:22:00|3408.63|3399.93|3408.73|3400.03|3408.8|3400.1|3408.52|3399.82|29
1631672530000|2021-09-15 02:22:10|3408.72|3400.02|3408.17|3399.47|3408.76|3400.06|3408.17|3399.47|27
1631672540000|2021-09-15 02:22:20|3408.09|3399.39|3408.08|3399.38|3408.32|3399.62|3407.84|3399.14|27
1631672550000|2021-09-15 02:22:30|3407.83|3399.13|3407.22|3398.52|3408.22|3399.52|3407.2|3398.5|33
1631672560000|2021-09-15 02:22:40|3407.2|3398.5|3408.02|3399.32|3408.02|3399.32|3406.97|3398.27|29
1631672570000|2021-09-15 02:22:50|3408|3399.3|3407.5|3398.8|3408.21|3399.51|3406.98|3398.28|28
1631672580000|2021-09-15 02:23:00|3407.87|3399.17|3408.91|3400.21|3409.18|3400.48|3406.98|3398.28|29
1631672590000|2021-09-15 02:23:10|3409.22|3400.52|3410.99|3402.29|3410.99|3402.29|3408.15|3399.45|34
1631672600000|2021-09-15 02:23:20|3410.8|3402.1|3409.41|3400.71|3410.8|3402.1|3409.41|3400.71|33
1631672610000|2021-09-15 02:23:30|3409.44|3400.74|3409.31|3400.61|3409.44|3400.74|3409.1|3400.4|25
1631672620000|2021-09-15 02:23:40|3409.38|3400.68|3410|3401.3|3410.07|3401.37|3409.38|3400.68|10
1631672630000|2021-09-15 02:23:50|3410.01|3401.31|3410.76|3402.06|3410.95|3402.25|3410.01|3401.31|26
1631672640000|2021-09-15 02:24:00|3410.78|3402.08|3411.55|3402.85|3411.76|3403.06|3410.78|3402.08|31
1631672650000|2021-09-15 02:24:10|3411.54|3402.84|3411.28|3402.58|3411.54|3402.84|3411.28|3402.58|20
1631672660000|2021-09-15 02:24:20|3411.25|3402.55|3412.76|3404.06|3412.81|3404.11|3409.63|3400.93|36
1631672670000|2021-09-15 02:24:30|3412.64|3403.94|3411.12|3402.42|3412.72|3404.02|3411.1|3402.4|34
1631672680000|2021-09-15 02:24:40|3411.08|3402.38|3411.47|3402.77|3411.5|3402.8|3410.89|3402.19|32
1631672690000|2021-09-15 02:24:50|3411.48|3402.78|3411.52|3402.82|3411.7|3403|3411.26|3402.56|33
1631672700000|2021-09-15 02:25:00|3411.53|3402.83|3411.64|3402.94|3411.72|3403.02|3411.47|3402.77|25
1631672710000|2021-09-15 02:25:10|3411.66|3402.96|3411.58|3402.88|3411.77|3403.07|3411.44|3402.74|31
1631672720000|2021-09-15 02:25:20|3411.54|3402.84|3410.76|3402.06|3411.64|3402.94|3410.74|3402.04|22
1631672730000|2021-09-15 02:25:30|3410.7|3402|3410.68|3401.98|3410.98|3402.28|3410.56|3401.86|30
1631672740000|2021-09-15 02:25:40|3410.69|3401.99|3409.45|3400.75|3410.75|3402.05|3409.18|3400.48|25
1631672750000|2021-09-15 02:25:50|3409.43|3400.73|3409.86|3401.16|3409.96|3401.26|3409.43|3400.73|22
1631672760000|2021-09-15 02:26:00|3410.17|3401.47|3409.28|3400.58|3410.17|3401.47|3409.27|3400.57|33
1631672770000|2021-09-15 02:26:10|3409.27|3400.57|3408.74|3400.04|3409.31|3400.61|3408.68|3399.98|14
1631672780000|2021-09-15 02:26:20|3408.72|3400.02|3408.38|3399.68|3408.76|3400.06|3408.28|3399.58|15
1631672790000|2021-09-15 02:26:30|3408.32|3399.62|3408.61|3399.91|3408.61|3399.91|3408.27|3399.57|19
1631672800000|2021-09-15 02:26:40|3408.66|3399.96|3409.88|3401.18|3409.96|3401.26|3408.36|3399.66|28
1631672810000|2021-09-15 02:26:50|3409.82|3401.12|3409.96|3401.26|3410.09|3401.39|3409.82|3401.12|28
1631672820000|2021-09-15 02:27:00|3410|3401.3|3409.79|3401.09|3410.07|3401.37|3409.45|3400.75|33
1631672830000|2021-09-15 02:27:10|3409.95|3401.25|3411.52|3402.82|3411.72|3403.02|3409.66|3400.96|33
1631672840000|2021-09-15 02:27:20|3411.43|3402.73|3411.57|3402.87|3412.03|3403.33|3411.37|3402.67|34
1631672850000|2021-09-15 02:27:30|3411.51|3402.81|3411.75|3403.05|3412.06|3403.36|3411.16|3402.46|36
1631672860000|2021-09-15 02:27:40|3412.3|3403.6|3411.56|3402.86|3412.35|3403.65|3411.45|3402.75|30
1631672870000|2021-09-15 02:27:50|3411.62|3402.92|3412.49|3403.79|3412.49|3403.79|3411.58|3402.88|31
1631672880000|2021-09-15 02:28:00|3412.45|3403.75|3413.07|3404.37|3413.07|3404.37|3412.01|3403.31|21
1631672890000|2021-09-15 02:28:10|3413.05|3404.35|3413.46|3404.76|3413.46|3404.76|3412.62|3403.92|32
1631672900000|2021-09-15 02:28:20|3413.22|3404.52|3414.02|3405.32|3414.21|3405.51|3413.22|3404.52|31
1631672910000|2021-09-15 02:28:30|3414.05|3405.35|3414.13|3405.43|3414.18|3405.48|3413.65|3404.95|30
1631672920000|2021-09-15 02:28:40|3414.1|3405.4|3412.03|3403.33|3414.27|3405.57|3411.82|3403.12|39
1631672930000|2021-09-15 02:28:50|3411.96|3403.26|3411.74|3403.04|3412.33|3403.63|3411.46|3402.76|33
1631672940000|2021-09-15 02:29:00|3411.75|3403.05|3411.67|3402.97|3411.8|3403.1|3411.55|3402.85|28
1631672950000|2021-09-15 02:29:10|3411.72|3403.02|3411.71|3403.01|3411.8|3403.1|3411.62|3402.92|28
1631672960000|2021-09-15 02:29:20|3411.73|3403.03|3411.71|3403.01|3411.8|3403.1|3411.67|3402.97|26
1631672970000|2021-09-15 02:29:30|3411.73|3403.03|3411.76|3403.06|3411.76|3403.06|3411.71|3403.01|18
1631672980000|2021-09-15 02:29:40|3411.79|3403.09|3411.66|3402.96|3412.02|3403.32|3411.66|3402.96|20
1631672990000|2021-09-15 02:29:50|3411.82|3403.12|3411.68|3402.98|3411.82|3403.12|3411.63|3402.93|20
1631673000000|2021-09-15 02:30:00|3411.76|3403.06|3411.68|3402.98|3411.76|3403.06|3411.66|3402.96|20
1631673010000|2021-09-15 02:30:10|3411.67|3402.97|3412.64|3403.94|3412.64|3403.94|3411.59|3402.89|26
1631673020000|2021-09-15 02:30:20|3412.68|3403.98|3411.63|3402.93|3412.68|3403.98|3411.58|3402.88|35
1631673030000|2021-09-15 02:30:30|3411.68|3402.98|3411.46|3402.76|3411.68|3402.98|3411.46|3402.76|23
1631673040000|2021-09-15 02:30:40|3411.48|3402.78|3410.53|3401.83|3411.48|3402.78|3409.47|3400.77|36
1631673050000|2021-09-15 02:30:50|3410.5|3401.8|3410.51|3401.81|3410.6|3401.9|3410.18|3401.48|30
1631673060000|2021-09-15 02:31:00|3410.52|3401.82|3410.2|3401.5|3410.56|3401.86|3410.2|3401.5|24
1631673070000|2021-09-15 02:31:10|3410.11|3401.41|3410.09|3401.39|3410.23|3401.53|3410.01|3401.31|30
1631673080000|2021-09-15 02:31:20|3410.03|3401.33|3409.13|3400.43|3410.03|3401.33|3408.83|3400.13|34
1631673090000|2021-09-15 02:31:30|3409.18|3400.48|3408.51|3399.81|3409.21|3400.51|3408.3|3399.6|33
1631673100000|2021-09-15 02:31:40|3408.5|3399.8|3408.93|3400.23|3409.45|3400.75|3408.24|3399.54|32
1631673110000|2021-09-15 02:31:50|3408.92|3400.22|3408.18|3399.48|3408.98|3400.28|3408.18|3399.48|29
1631673120000|2021-09-15 02:32:00|3408.21|3399.51|3407.72|3399.02|3408.32|3399.62|3407.72|3399.02|25
1631673130000|2021-09-15 02:32:10|3407.83|3399.13|3407.83|3399.13|3407.85|3399.15|3407.78|3399.08|20
1631673140000|2021-09-15 02:32:20|3407.84|3399.14|3407.96|3399.26|3408.04|3399.34|3407.74|3399.04|18
1631673150000|2021-09-15 02:32:30|3407.86|3399.16|3408.26|3399.56|3408.63|3399.93|3407.86|3399.16|27
1631673160000|2021-09-15 02:32:40|3408.38|3399.68|3408.05|3399.35|3408.38|3399.68|3407.81|3399.11|26
1631673170000|2021-09-15 02:32:50|3408.17|3399.47|3408.53|3399.83|3408.53|3399.83|3408.17|3399.47|18
1631673180000|2021-09-15 02:33:00|3408.56|3399.86|3409.37|3400.67|3409.62|3400.92|3408.5|3399.8|27
1631673190000|2021-09-15 02:33:10|3409.29|3400.59|3410.22|3401.52|3410.22|3401.52|3409.05|3400.35|34
1631673200000|2021-09-15 02:33:20|3410.24|3401.54|3410.33|3401.63|3410.37|3401.67|3410.16|3401.46|32
1631673210000|2021-09-15 02:33:30|3410.37|3401.67|3410.73|3402.03|3411.08|3402.38|3410.31|3401.61|29
1631673220000|2021-09-15 02:33:40|3410.77|3402.07|3410.61|3401.91|3410.77|3402.07|3410.53|3401.83|15
1631673230000|2021-09-15 02:33:50|3410.58|3401.88|3410.48|3401.78|3410.62|3401.92|3410.45|3401.75|8
1631673240000|2021-09-15 02:34:00|3410.49|3401.79|3410.53|3401.83|3410.53|3401.83|3410.45|3401.75|11
1631673250000|2021-09-15 02:34:10|3410.44|3401.74|3410.52|3401.82|3410.61|3401.91|3410.44|3401.74|18
1631673260000|2021-09-15 02:34:20|3410.53|3401.83|3410.43|3401.73|3410.54|3401.84|3410.42|3401.72|21
1631673270000|2021-09-15 02:34:30|3410.44|3401.74|3410.58|3401.88|3410.77|3402.07|3410.43|3401.73|15
1631673280000|2021-09-15 02:34:40|3410.77|3402.07|3411.39|3402.69|3411.41|3402.71|3410.44|3401.74|30
1631673290000|2021-09-15 02:34:50|3411.4|3402.7|3411.72|3403.02|3411.72|3403.02|3410.91|3402.21|22
1631673300000|2021-09-15 02:35:00|3411.7|3403|3412.29|3403.59|3412.29|3403.59|3411.45|3402.75|23
1631673310000|2021-09-15 02:35:10|3412.26|3403.56|3412.67|3403.97|3412.74|3404.04|3412.26|3403.56|29
1631673320000|2021-09-15 02:35:20|3412.52|3403.82|3412.76|3404.06|3413.04|3404.34|3412.52|3403.82|19
1631673330000|2021-09-15 02:35:30|3412.77|3404.07|3411.77|3403.07|3412.79|3404.09|3411.25|3402.55|19
1631673340000|2021-09-15 02:35:40|3411.73|3403.03|3411.37|3402.67|3411.86|3403.16|3411.3|3402.6|35
1631673350000|2021-09-15 02:35:50|3411.36|3402.66|3410.98|3402.28|3411.36|3402.66|3410.9|3402.2|29
1631673360000|2021-09-15 02:36:00|3410.99|3402.29|3410.85|3402.15|3411.11|3402.41|3410.59|3401.89|30
1631673370000|2021-09-15 02:36:10|3410.83|3402.13|3409.74|3401.04|3410.83|3402.13|3409.41|3400.71|38
1631673380000|2021-09-15 02:36:20|3409.58|3400.88|3409.49|3400.79|3409.99|3401.29|3409.46|3400.76|31
1631673390000|2021-09-15 02:36:30|3409.58|3400.88|3409.91|3401.21|3409.94|3401.24|3409.5|3400.8|32
1631673400000|2021-09-15 02:36:40|3410.07|3401.37|3410.03|3401.33|3410.14|3401.44|3409.94|3401.24|26
1631673410000|2021-09-15 02:36:50|3410.05|3401.35|3410.9|3402.2|3410.9|3402.2|3409.96|3401.26|34
1631673420000|2021-09-15 02:37:00|3410.76|3402.06|3410.75|3402.05|3410.87|3402.17|3410.73|3402.03|23
1631673430000|2021-09-15 02:37:10|3410.82|3402.12|3410.8|3402.1|3410.9|3402.2|3410.7|3402|26
1631673440000|2021-09-15 02:37:20|3410.77|3402.07|3410.73|3402.03|3410.77|3402.07|3409.98|3401.28|30
1631673450000|2021-09-15 02:37:30|3410.68|3401.98|3410.76|3402.06|3410.96|3402.26|3410.64|3401.94|30
1631673460000|2021-09-15 02:37:40|3410.77|3402.07|3410.91|3402.21|3411.02|3402.32|3410.75|3402.05|20
1631673470000|2021-09-15 02:37:50|3410.89|3402.19|3413.03|3404.33|3413.22|3404.52|3410.77|3402.07|25
1631673480000|2021-09-15 02:38:00|3413.13|3404.43|3415.14|3406.44|3415.14|3406.44|3413.05|3404.35|37
1631673490000|2021-09-15 02:38:10|3415.15|3406.45|3417.07|3408.37|3417.32|3408.62|3414.88|3406.18|35
1631673500000|2021-09-15 02:38:20|3417.08|3408.38|3417.27|3408.57|3417.8|3409.1|3417.06|3408.36|33
1631673510000|2021-09-15 02:38:30|3417.28|3408.58|3417.34|3408.64|3417.52|3408.82|3416.51|3407.81|25
1631673520000|2021-09-15 02:38:40|3417.26|3408.56|3417.28|3408.58|3417.39|3408.69|3416.76|3408.06|36
1631673530000|2021-09-15 02:38:50|3417.29|3408.59|3416.94|3408.24|3417.29|3408.59|3415.84|3407.14|36
1631673540000|2021-09-15 02:39:00|3416.96|3408.26|3418.17|3409.47|3418.28|3409.58|3416.96|3408.26|34
1631673550000|2021-09-15 02:39:10|3418.18|3409.48|3419.45|3410.75|3419.46|3410.76|3418.18|3409.48|29
1631673560000|2021-09-15 02:39:20|3419.43|3410.73|3421.34|3412.64|3421.76|3413.06|3419.1|3410.4|31
1631673570000|2021-09-15 02:39:30|3421.49|3412.79|3423.12|3414.42|3423.47|3414.77|3421.49|3412.79|34
1631673580000|2021-09-15 02:39:40|3423.31|3414.61|3425.21|3416.51|3425.21|3416.51|3422.52|3413.82|31
1631673590000|2021-09-15 02:39:50|3425.23|3416.53|3425.53|3416.83|3426.04|3417.34|3424.24|3415.54|33
1631673600000|2021-09-15 02:40:00|3425.43|3416.73|3424.45|3415.75|3425.52|3416.82|3424.2|3415.5|36
1631673610000|2021-09-15 02:40:10|3424.38|3415.68|3425.1|3416.4|3425.22|3416.52|3424.36|3415.66|36
1631673620000|2021-09-15 02:40:20|3425.11|3416.41|3425.19|3416.49|3425.19|3416.49|3424.71|3416.01|35
1631673630000|2021-09-15 02:40:30|3425.13|3416.43|3426.53|3417.83|3426.68|3417.98|3424.97|3416.27|38
1631673640000|2021-09-15 02:40:40|3426.5|3417.8|3426.72|3418.02|3426.77|3418.07|3426.5|3417.8|28
1631673650000|2021-09-15 02:40:50|3426.74|3418.04|3427.09|3418.39|3427.22|3418.52|3426.34|3417.64|30
1631673660000|2021-09-15 02:41:00|3427.14|3418.44|3427.23|3418.53|3427.29|3418.59|3427.14|3418.44|19
1631673670000|2021-09-15 02:41:10|3427.37|3418.67|3426.49|3417.79|3427.41|3418.71|3426.49|3417.79|28
1631673680000|2021-09-15 02:41:20|3426.31|3417.61|3425.56|3416.86|3426.69|3417.99|3425.31|3416.61|32
1631673690000|2021-09-15 02:41:30|3425.54|3416.84|3424.19|3415.49|3425.54|3416.84|3423.91|3415.21|35
1631673700000|2021-09-15 02:41:40|3424.13|3415.43|3424.08|3415.38|3424.35|3415.65|3424|3415.3|28
1631673710000|2021-09-15 02:41:50|3423.95|3415.25|3424.46|3415.76|3424.58|3415.88|3423.59|3414.89|19
1631673720000|2021-09-15 02:42:00|3424.65|3415.95|3425.89|3417.19|3425.91|3417.21|3424.64|3415.94|32
1631673730000|2021-09-15 02:42:10|3425.46|3416.76|3424.15|3415.45|3425.92|3417.22|3423.88|3415.18|38
1631673740000|2021-09-15 02:42:20|3424.03|3415.33|3424.16|3415.46|3424.52|3415.82|3424.03|3415.33|36
1631673750000|2021-09-15 02:42:30|3423.99|3415.29|3423.78|3415.08|3424.09|3415.39|3423.34|3414.64|36
1631673760000|2021-09-15 02:42:40|3423.68|3414.98|3421.59|3412.89|3423.92|3415.22|3421.44|3412.74|39
1631673770000|2021-09-15 02:42:50|3421.58|3412.88|3420.79|3412.09|3421.9|3413.2|3420.24|3411.54|36
1631673780000|2021-09-15 02:43:00|3420.92|3412.22|3422.48|3413.78|3423.06|3414.36|3420.38|3411.68|36
1631673790000|2021-09-15 02:43:10|3422.4|3413.7|3422.44|3413.74|3422.75|3414.05|3422.21|3413.51|29
1631673800000|2021-09-15 02:43:20|3422.45|3413.75|3422.08|3413.38|3422.56|3413.86|3422.08|3413.38|33
1631673810000|2021-09-15 02:43:30|3421.99|3413.29|3421.5|3412.8|3421.99|3413.29|3421.42|3412.72|32
1631673820000|2021-09-15 02:43:40|3421.52|3412.82|3420.95|3412.25|3421.56|3412.86|3420.95|3412.25|27
1631673830000|2021-09-15 02:43:50|3420.91|3412.21|3420.98|3412.28|3420.98|3412.28|3420.88|3412.18|8
1631673840000|2021-09-15 02:44:00|3420.97|3412.27|3421.38|3412.68|3421.38|3412.68|3420.96|3412.26|5
1631673850000|2021-09-15 02:44:10|3421.4|3412.7|3421.67|3412.97|3421.84|3413.14|3421.4|3412.7|32
1631673860000|2021-09-15 02:44:20|3421.53|3412.83|3421.27|3412.57|3421.74|3413.04|3420.96|3412.26|36
1631673870000|2021-09-15 02:44:30|3421.32|3412.62|3421.29|3412.59|3421.4|3412.7|3421.21|3412.51|30
1631673880000|2021-09-15 02:44:40|3421.28|3412.58|3423.02|3414.32|3423.77|3415.07|3421.22|3412.52|32
1631673890000|2021-09-15 02:44:50|3422.69|3413.99|3422.69|3413.99|3423.09|3414.39|3421.84|3413.14|38
1631673900000|2021-09-15 02:45:00|3422.97|3414.27|3422.7|3414|3423.09|3414.39|3422.62|3413.92|24
1631673910000|2021-09-15 02:45:10|3422.72|3414.02|3423.32|3414.62|3423.68|3414.98|3422.72|3414.02|32
1631673920000|2021-09-15 02:45:20|3423.27|3414.57|3422.92|3414.22|3423.29|3414.59|3422.84|3414.14|30
1631673930000|2021-09-15 02:45:30|3422.93|3414.23|3422.67|3413.97|3423.14|3414.44|3422.59|3413.89|31
1631673940000|2021-09-15 02:45:40|3422.66|3413.96|3424.09|3415.39|3424.09|3415.39|3422.51|3413.81|32
1631673950000|2021-09-15 02:45:50|3424.05|3415.35|3422.84|3414.14|3424.1|3415.4|3422.66|3413.96|31
1631673960000|2021-09-15 02:46:00|3422.87|3414.17|3423.03|3414.33|3423.12|3414.42|3422.87|3414.17|28
1631673970000|2021-09-15 02:46:10|3423.09|3414.39|3423.17|3414.47|3423.22|3414.52|3423.03|3414.33|27
1631673980000|2021-09-15 02:46:20|3423.21|3414.51|3422.92|3414.22|3423.27|3414.57|3422.84|3414.14|30
1631673990000|2021-09-15 02:46:30|3422.93|3414.23|3423.06|3414.36|3423.08|3414.38|3422.66|3413.96|24
1631674000000|2021-09-15 02:46:40|3423.1|3414.4|3423.46|3414.76|3423.46|3414.76|3422.99|3414.29|28
1631674010000|2021-09-15 02:46:50|3423.4|3414.7|3422.89|3414.19|3423.48|3414.78|3422.86|3414.16|32
1631674020000|2021-09-15 02:47:00|3423|3414.3|3422.75|3414.05|3423|3414.3|3422.71|3414.01|29
1631674030000|2021-09-15 02:47:10|3422.79|3414.09|3423.33|3414.63|3423.41|3414.71|3422.79|3414.09|26
1631674040000|2021-09-15 02:47:20|3423.3|3414.6|3422.97|3414.27|3423.33|3414.63|3422.9|3414.2|16
1631674050000|2021-09-15 02:47:30|3423.07|3414.37|3423.08|3414.38|3423.1|3414.4|3423.07|3414.37|5
1631674060000|2021-09-15 02:47:40|3423.09|3414.39|3422.92|3414.22|3423.09|3414.39|3422.86|3414.16|21
1631674070000|2021-09-15 02:47:50|3422.91|3414.21|3423.03|3414.33|3423.03|3414.33|3422.88|3414.18|11
1631674080000|2021-09-15 02:48:00|3423.02|3414.32|3422.19|3413.49|3423.09|3414.39|3422.04|3413.34|20
1631674090000|2021-09-15 02:48:10|3422.17|3413.47|3421|3412.3|3422.17|3413.47|3420.93|3412.23|31
1631674100000|2021-09-15 02:48:20|3420.95|3412.25|3421.46|3412.76|3421.46|3412.76|3420.13|3411.43|36
1631674110000|2021-09-15 02:48:30|3421.5|3412.8|3421.55|3412.85|3421.83|3413.13|3421.5|3412.8|32
1631674120000|2021-09-15 02:48:40|3421.53|3412.83|3422.63|3413.93|3422.66|3413.96|3421.48|3412.78|28
1631674130000|2021-09-15 02:48:50|3422.62|3413.92|3423.29|3414.59|3423.49|3414.79|3422.62|3413.92|20
1631674140000|2021-09-15 02:49:00|3423.39|3414.69|3423.45|3414.75|3423.48|3414.78|3423.28|3414.58|15
1631674150000|2021-09-15 02:49:10|3423.28|3414.58|3423.14|3414.44|3423.45|3414.75|3423.06|3414.36|22
1631674160000|2021-09-15 02:49:20|3423.15|3414.45|3422.79|3414.09|3423.17|3414.47|3422.35|3413.65|22
1631674170000|2021-09-15 02:49:30|3422.78|3414.08|3423.44|3414.74|3423.65|3414.95|3422.78|3414.08|28
1631674180000|2021-09-15 02:49:40|3423.36|3414.66|3423.2|3414.5|3423.5|3414.8|3422.92|3414.22|28
1631674190000|2021-09-15 02:49:50|3423.09|3414.39|3422.75|3414.05|3423.2|3414.5|3422.63|3413.93|22
1631674200000|2021-09-15 02:50:00|3422.76|3414.06|3423.77|3415.07|3423.81|3415.11|3422.65|3413.95|26
1631674210000|2021-09-15 02:50:10|3423.73|3415.03|3423.1|3414.4|3423.73|3415.03|3423.1|3414.4|26
1631674220000|2021-09-15 02:50:20|3423.18|3414.48|3423.32|3414.62|3423.41|3414.71|3423.1|3414.4|22
1631674230000|2021-09-15 02:50:30|3423.33|3414.63|3423.27|3414.57|3423.42|3414.72|3423.13|3414.43|26
1631674240000|2021-09-15 02:50:40|3423.4|3414.7|3423.23|3414.53|3423.46|3414.76|3423.11|3414.41|22
1631674250000|2021-09-15 02:50:50|3423.29|3414.59|3423.79|3415.09|3424.04|3415.34|3423.27|3414.57|31
1631674260000|2021-09-15 02:51:00|3423.78|3415.08|3423.4|3414.7|3423.81|3415.11|3423.28|3414.58|26
1631674270000|2021-09-15 02:51:10|3423.39|3414.69|3423.49|3414.79|3423.59|3414.89|3423.36|3414.66|31
1631674280000|2021-09-15 02:51:20|3423.48|3414.78|3423.52|3414.82|3423.73|3415.03|3423.41|3414.71|29
1631674290000|2021-09-15 02:51:30|3423.55|3414.85|3423.53|3414.83|3424.09|3415.39|3423.46|3414.76|21
1631674300000|2021-09-15 02:51:40|3423.54|3414.84|3423.7|3415|3423.72|3415.02|3423.46|3414.76|21
1631674310000|2021-09-15 02:51:50|3423.61|3414.91|3423.61|3414.91|3423.89|3415.19|3423.51|3414.81|26
1631674320000|2021-09-15 02:52:00|3423.56|3414.86|3423.17|3414.47|3423.84|3415.14|3423.13|3414.43|26
1631674330000|2021-09-15 02:52:10|3423.09|3414.39|3422.96|3414.26|3423.11|3414.41|3422.85|3414.15|32
1631674340000|2021-09-15 02:52:20|3422.89|3414.19|3422.41|3413.71|3422.96|3414.26|3422.34|3413.64|28
1631674350000|2021-09-15 02:52:30|3422.31|3413.61|3419.99|3411.29|3422.31|3413.61|3419.98|3411.28|35
1631674360000|2021-09-15 02:52:40|3419.52|3410.82|3419.72|3411.02|3419.78|3411.08|3418.81|3410.11|29
1631674370000|2021-09-15 02:52:50|3419.7|3411|3419.85|3411.15|3419.88|3411.18|3419.58|3410.88|35
1631674380000|2021-09-15 02:53:00|3419.93|3411.23|3416.7|3408|3419.93|3411.23|3416.6|3407.9|36
1631674390000|2021-09-15 02:53:10|3416.72|3408.02|3417.27|3408.57|3417.58|3408.88|3416.5|3407.8|37
1631674400000|2021-09-15 02:53:20|3417.28|3408.58|3417.24|3408.54|3417.28|3408.58|3417.04|3408.34|27
1631674410000|2021-09-15 02:53:30|3417.25|3408.55|3416.69|3407.99|3417.25|3408.55|3416.65|3407.95|34
1631674420000|2021-09-15 02:53:40|3416.7|3408|3417.68|3408.98|3417.79|3409.09|3416.7|3408|28
1631674430000|2021-09-15 02:53:50|3417.67|3408.97|3417.38|3408.68|3417.81|3409.11|3417.23|3408.53|35
1631674440000|2021-09-15 02:54:00|3417.29|3408.59|3416.83|3408.13|3417.37|3408.67|3416.6|3407.9|28
1631674450000|2021-09-15 02:54:10|3416.81|3408.11|3416.83|3408.13|3417.1|3408.4|3416.75|3408.05|28
1631674460000|2021-09-15 02:54:20|3416.92|3408.22|3416.78|3408.08|3416.98|3408.28|3416.74|3408.04|31
1631674470000|2021-09-15 02:54:30|3416.83|3408.13|3415.58|3406.88|3416.83|3408.13|3415.58|3406.88|30
1631674480000|2021-09-15 02:54:40|3416.03|3407.33|3415.45|3406.75|3416.03|3407.33|3415.45|3406.75|33
1631674490000|2021-09-15 02:54:50|3415.46|3406.76|3415.48|3406.78|3415.52|3406.82|3415.37|3406.67|17
1631674500000|2021-09-15 02:55:00|3415.46|3406.76|3415.86|3407.16|3415.89|3407.19|3415.37|3406.67|22
1631674510000|2021-09-15 02:55:10|3415.83|3407.13|3416.88|3408.18|3417.12|3408.42|3415.71|3407.01|33
1631674520000|2021-09-15 02:55:20|3416.98|3408.28|3416.51|3407.81|3417.66|3408.96|3416.3|3407.6|32
1631674530000|2021-09-15 02:55:30|3416.49|3407.79|3416.63|3407.93|3417.93|3409.23|3416.49|3407.79|30
1631674540000|2021-09-15 02:55:40|3416.62|3407.92|3416.87|3408.17|3416.87|3408.17|3416.58|3407.88|30
1631674550000|2021-09-15 02:55:50|3416.81|3408.11|3417.73|3409.03|3417.73|3409.03|3416.57|3407.87|24
1631674560000|2021-09-15 02:56:00|3417.72|3409.02|3417.7|3409|3417.77|3409.07|3417.57|3408.87|24
1631674570000|2021-09-15 02:56:10|3417.69|3408.99|3417.73|3409.03|3417.73|3409.03|3417.57|3408.87|21
1631674580000|2021-09-15 02:56:20|3417.83|3409.13|3417.96|3409.26|3418.53|3409.83|3417.83|3409.13|34
1631674590000|2021-09-15 02:56:30|3418.04|3409.34|3417.56|3408.86|3418.25|3409.55|3417.54|3408.84|29
1631674600000|2021-09-15 02:56:40|3417.4|3408.7|3416.86|3408.16|3417.4|3408.7|3416.81|3408.11|36
1631674610000|2021-09-15 02:56:50|3416.91|3408.21|3416.26|3407.56|3416.99|3408.29|3416.12|3407.42|29
1631674620000|2021-09-15 02:57:00|3416.22|3407.52|3416.05|3407.35|3416.55|3407.85|3415.96|3407.26|34
1631674630000|2021-09-15 02:57:10|3416.21|3407.51|3416.58|3407.88|3416.58|3407.88|3415.67|3406.97|34
1631674640000|2021-09-15 02:57:20|3416.78|3408.08|3417.63|3408.93|3417.74|3409.04|3416.2|3407.5|33
1631674650000|2021-09-15 02:57:30|3417.64|3408.94|3417.7|3409|3417.99|3409.29|3417.38|3408.68|27
1631674660000|2021-09-15 02:57:40|3417.62|3408.92|3417.62|3408.92|3417.86|3409.16|3417.23|3408.53|29
1631674670000|2021-09-15 02:57:50|3417.23|3408.53|3416.49|3407.79|3417.66|3408.96|3416.41|3407.71|34
1631674680000|2021-09-15 02:58:00|3416.47|3407.77|3417.06|3408.36|3417.2|3408.5|3416.42|3407.72|32
1631674690000|2021-09-15 02:58:10|3417.04|3408.34|3416.77|3408.07|3417.05|3408.35|3416.64|3407.94|30
1631674700000|2021-09-15 02:58:20|3416.63|3407.93|3416.5|3407.8|3417|3408.3|3416.4|3407.7|23
1631674710000|2021-09-15 02:58:30|3416.58|3407.88|3417.74|3409.04|3417.84|3409.14|3416.58|3407.88|32
1631674720000|2021-09-15 02:58:40|3417.79|3409.09|3417.28|3408.58|3417.83|3409.13|3417.14|3408.44|28
1631674730000|2021-09-15 02:58:50|3417.34|3408.64|3417.69|3408.99|3417.82|3409.12|3417.1|3408.4|24
1631674740000|2021-09-15 02:59:00|3417.68|3408.98|3417.49|3408.79|3417.72|3409.02|3417.43|3408.73|21
1631674750000|2021-09-15 02:59:10|3417.46|3408.76|3417.12|3408.42|3417.49|3408.79|3417.06|3408.36|34
1631674760000|2021-09-15 02:59:20|3417.19|3408.49|3419.45|3410.75|3420.33|3411.63|3417.19|3408.49|28
1631674770000|2021-09-15 02:59:30|3419.55|3410.85|3420.12|3411.42|3420.12|3411.42|3419.55|3410.85|26
1631674780000|2021-09-15 02:59:40|3420.13|3411.43|3422.23|3413.53|3422.23|3413.53|3420.1|3411.4|28
1631674790000|2021-09-15 02:59:50|3422.24|3413.54|3420.75|3412.05|3422.3|3413.6|3420.75|3412.05|31
1631674800000|2021-09-15 03:00:00|3420.95|3412.25|3420.66|3411.96|3421.64|3412.94|3420.66|3411.96|30
1631674810000|2021-09-15 03:00:10|3420.61|3411.91|3420.23|3411.53|3421.47|3412.77|3420.2|3411.5|30
1631674820000|2021-09-15 03:00:20|3420.17|3411.47|3418.51|3409.81|3420.17|3411.47|3418.26|3409.56|37
1631674830000|2021-09-15 03:00:30|3418.57|3409.87|3418.87|3410.17|3420.05|3411.35|3418.57|3409.87|34
1631674840000|2021-09-15 03:00:40|3418.84|3410.14|3417.92|3409.22|3419.09|3410.39|3416.84|3408.14|34
1631674850000|2021-09-15 03:00:50|3418.1|3409.4|3416.39|3407.69|3418.1|3409.4|3416.1|3407.4|38
1631674860000|2021-09-15 03:01:00|3416.37|3407.67|3415.9|3407.2|3416.46|3407.76|3415.86|3407.16|34
1631674870000|2021-09-15 03:01:10|3415.84|3407.14|3415.24|3406.54|3415.91|3407.21|3414.75|3406.05|34
1631674880000|2021-09-15 03:01:20|3415.32|3406.62|3414.7|3406|3415.35|3406.65|3414.52|3405.82|32
1631674890000|2021-09-15 03:01:30|3414.67|3405.97|3414.55|3405.85|3414.9|3406.2|3414.55|3405.85|33
1631674900000|2021-09-15 03:01:40|3414.54|3405.84|3414.34|3405.64|3414.64|3405.94|3414.34|3405.64|30
1631674910000|2021-09-15 03:01:50|3414.31|3405.61|3414.45|3405.75|3414.56|3405.86|3414.09|3405.39|26
1631674920000|2021-09-15 03:02:00|3414.41|3405.71|3414.56|3405.86|3415|3406.3|3414.37|3405.67|30
1631674930000|2021-09-15 03:02:10|3414.58|3405.88|3414.79|3406.09|3414.95|3406.25|3414.55|3405.85|21
1631674940000|2021-09-15 03:02:20|3414.6|3405.9|3414.84|3406.14|3415.21|3406.51|3414.6|3405.9|31
1631674950000|2021-09-15 03:02:30|3415.16|3406.46|3415.9|3407.2|3416.09|3407.39|3415.05|3406.35|26
1631674960000|2021-09-15 03:02:40|3415.87|3407.17|3415.43|3406.73|3415.91|3407.21|3414.97|3406.27|30
1631674970000|2021-09-15 03:02:50|3415.51|3406.81|3414.78|3406.08|3415.78|3407.08|3414.67|3405.97|33
1631674980000|2021-09-15 03:03:00|3414.89|3406.19|3416.26|3407.56|3416.37|3407.67|3414.2|3405.5|33
1631674990000|2021-09-15 03:03:10|3416.3|3407.6|3416.25|3407.55|3416.58|3407.88|3415.6|3406.9|33
1631675000000|2021-09-15 03:03:20|3416.24|3407.54|3416.28|3407.58|3416.38|3407.68|3416.14|3407.44|30
1631675010000|2021-09-15 03:03:30|3416.27|3407.57|3415.76|3407.06|3416.27|3407.57|3415.51|3406.81|32
1631675020000|2021-09-15 03:03:40|3415.75|3407.05|3415.81|3407.11|3416.31|3407.61|3415.61|3406.91|31
1631675030000|2021-09-15 03:03:50|3415.91|3407.21|3416.34|3407.64|3416.34|3407.64|3415.8|3407.1|13
1631675040000|2021-09-15 03:04:00|3416.33|3407.63|3416.76|3408.06|3416.76|3408.06|3416.2|3407.5|10
1631675050000|2021-09-15 03:04:10|3416.26|3407.56|3415.66|3406.96|3416.83|3408.13|3415.59|3406.89|21
1631675060000|2021-09-15 03:04:20|3415.68|3406.98|3415.24|3406.54|3415.68|3406.98|3415.24|3406.54|12
1631675070000|2021-09-15 03:04:30|3415.21|3406.51|3414.75|3406.05|3415.27|3406.57|3414.75|3406.05|9
1631675080000|2021-09-15 03:04:40|3414.56|3405.86|3414.29|3405.59|3414.56|3405.86|3414.29|3405.59|5
1631675090000|2021-09-15 03:04:50|3414.31|3405.61|3414.16|3405.46|3414.59|3405.89|3413.99|3405.29|29
1631675100000|2021-09-15 03:05:00|3413.98|3405.28|3413.95|3405.25|3414.22|3405.52|3413.81|3405.11|29
1631675110000|2021-09-15 03:05:10|3413.96|3405.26|3413.56|3404.86|3414.11|3405.41|3413.09|3404.39|27
1631675120000|2021-09-15 03:05:20|3413.5|3404.8|3412.84|3404.14|3413.57|3404.87|3412.47|3403.77|39
1631675130000|2021-09-15 03:05:30|3412.75|3404.05|3412.34|3403.64|3412.9|3404.2|3412.25|3403.55|32
1631675140000|2021-09-15 03:05:40|3412.43|3403.73|3412.28|3403.58|3412.58|3403.88|3412.14|3403.44|30
1631675150000|2021-09-15 03:05:50|3412.27|3403.57|3411.71|3403.01|3412.37|3403.67|3411.68|3402.98|29
1631675160000|2021-09-15 03:06:00|3411.73|3403.03|3410.82|3402.12|3411.84|3403.14|3410.81|3402.11|21
1631675170000|2021-09-15 03:06:10|3411.03|3402.33|3410.32|3401.62|3411.03|3402.33|3410.32|3401.62|29
1631675180000|2021-09-15 03:06:20|3410.25|3401.55|3410.1|3401.4|3410.46|3401.76|3410.06|3401.36|29
1631675190000|2021-09-15 03:06:30|3410.12|3401.42|3409.48|3400.78|3410.12|3401.42|3409.47|3400.77|36
1631675200000|2021-09-15 03:06:40|3409.51|3400.81|3409.54|3400.84|3409.59|3400.89|3409.41|3400.71|33
1631675210000|2021-09-15 03:06:50|3409.52|3400.82|3410.1|3401.4|3410.16|3401.46|3409.44|3400.74|28
1631675220000|2021-09-15 03:07:00|3410.11|3401.41|3409.95|3401.25|3410.92|3402.22|3409.95|3401.25|34
1631675230000|2021-09-15 03:07:10|3409.93|3401.23|3408.93|3400.23|3409.93|3401.23|3408.93|3400.23|29
1631675240000|2021-09-15 03:07:20|3408.84|3400.14|3409.26|3400.56|3409.33|3400.63|3408.84|3400.14|37
1631675250000|2021-09-15 03:07:30|3409.28|3400.58|3409.3|3400.6|3409.33|3400.63|3409.08|3400.38|32
1631675260000|2021-09-15 03:07:40|3409.36|3400.66|3409.38|3400.68|3409.38|3400.68|3409.14|3400.44|27
1631675270000|2021-09-15 03:07:50|3409.36|3400.66|3410.4|3401.7|3410.41|3401.71|3409.31|3400.61|26
1631675280000|2021-09-15 03:08:00|3410.41|3401.71|3411.12|3402.42|3411.12|3402.42|3410.39|3401.69|30
1631675290000|2021-09-15 03:08:10|3411.14|3402.44|3409.55|3400.85|3411.56|3402.86|3409.39|3400.69|38
1631675300000|2021-09-15 03:08:20|3409.52|3400.82|3409.8|3401.1|3409.8|3401.1|3409.35|3400.65|29
1631675310000|2021-09-15 03:08:30|3409.57|3400.87|3410.1|3401.4|3410.39|3401.69|3409.57|3400.87|32
1631675320000|2021-09-15 03:08:40|3409.83|3401.13|3409.39|3400.69|3410.63|3401.93|3409.39|3400.69|32
1631675330000|2021-09-15 03:08:50|3409.65|3400.95|3409.75|3401.05|3410.04|3401.34|3409.57|3400.87|31
1631675340000|2021-09-15 03:09:00|3409.72|3401.02|3410.14|3401.44|3410.14|3401.44|3409.72|3401.02|33
1631675350000|2021-09-15 03:09:10|3410.34|3401.64|3410.73|3402.03|3411.01|3402.31|3410.34|3401.64|33
1631675360000|2021-09-15 03:09:20|3410.7|3402|3410.71|3402.01|3410.73|3402.03|3410.68|3401.98|21
1631675370000|2021-09-15 03:09:30|3410.7|3402|3411.21|3402.51|3411.21|3402.51|3410.7|3402|27
1631675380000|2021-09-15 03:09:40|3411.2|3402.5|3410.88|3402.18|3411.23|3402.53|3410.75|3402.05|22
1631675390000|2021-09-15 03:09:50|3410.87|3402.17|3410.9|3402.2|3411|3402.3|3410.48|3401.78|32
1631675400000|2021-09-15 03:10:00|3410.83|3402.13|3410.7|3402|3410.97|3402.27|3409.58|3400.88|36
1631675410000|2021-09-15 03:10:10|3410.77|3402.07|3410.96|3402.26|3411.44|3402.74|3410.77|3402.07|31
1631675420000|2021-09-15 03:10:20|3410.95|3402.25|3410.9|3402.2|3411.23|3402.53|3410.75|3402.05|36
1631675430000|2021-09-15 03:10:30|3410.94|3402.24|3411.24|3402.54|3411.24|3402.54|3410.77|3402.07|32
1631675440000|2021-09-15 03:10:40|3411.31|3402.61|3411.43|3402.73|3411.67|3402.97|3411.03|3402.33|33
1631675450000|2021-09-15 03:10:50|3411.42|3402.72|3411.75|3403.05|3411.83|3403.13|3411.33|3402.63|34
1631675460000|2021-09-15 03:11:00|3411.55|3402.85|3412.06|3403.36|3412.16|3403.46|3411.5|3402.8|30
1631675470000|2021-09-15 03:11:10|3412.15|3403.45|3411.58|3402.88|3412.33|3403.63|3411.49|3402.79|31
1631675480000|2021-09-15 03:11:20|3411.63|3402.93|3411.89|3403.19|3411.94|3403.24|3411.44|3402.74|32
1631675490000|2021-09-15 03:11:30|3411.64|3402.94|3411.77|3403.07|3412.16|3403.46|3411.64|3402.94|25
1631675500000|2021-09-15 03:11:40|3411.72|3403.02|3411.9|3403.2|3411.96|3403.26|3411.67|3402.97|20
1631675510000|2021-09-15 03:11:50|3411.86|3403.16|3411.11|3402.41|3412.84|3404.14|3411.11|3402.41|29
1631675520000|2021-09-15 03:12:00|3411.18|3402.48|3411.78|3403.08|3411.78|3403.08|3411.07|3402.37|25
1631675530000|2021-09-15 03:12:10|3411.76|3403.06|3412.53|3403.83|3412.53|3403.83|3411.76|3403.06|27
1631675540000|2021-09-15 03:12:20|3411.94|3403.24|3411.95|3403.25|3412.49|3403.79|3411.6|3402.9|28
1631675550000|2021-09-15 03:12:30|3411.96|3403.26|3412.12|3403.42|3412.17|3403.47|3411.8|3403.1|28
1631675560000|2021-09-15 03:12:40|3412.1|3403.4|3412.59|3403.89|3412.73|3404.03|3412.09|3403.39|27
1631675570000|2021-09-15 03:12:50|3412.52|3403.82|3412.51|3403.81|3412.59|3403.89|3412.5|3403.8|5
1631675580000|2021-09-15 03:13:00|3411.95|3403.25|3411.67|3402.97|3411.95|3403.25|3411.56|3402.86|13
1631675590000|2021-09-15 03:13:10|3411.66|3402.96|3412.32|3403.62|3412.32|3403.62|3411.63|3402.93|20
1631675600000|2021-09-15 03:13:20|3413.09|3404.39|3412.98|3404.28|3413.09|3404.39|3412.56|3403.86|6
1631675610000|2021-09-15 03:13:30|3413.03|3404.33|3412.28|3403.58|3413.04|3404.34|3412.28|3403.58|6
1631675620000|2021-09-15 03:13:40|3412.29|3403.59|3412.79|3404.09|3413.17|3404.47|3412.19|3403.49|19
1631675630000|2021-09-15 03:13:50|3413.17|3404.47|3413.38|3404.68|3413.52|3404.82|3412.61|3403.91|30
1631675640000|2021-09-15 03:14:00|3413.41|3404.71|3413.24|3404.54|3413.41|3404.71|3412.79|3404.09|29
1631675650000|2021-09-15 03:14:10|3413.27|3404.57|3412.78|3404.08|3413.28|3404.58|3412.6|3403.9|26
1631675660000|2021-09-15 03:14:20|3413.05|3404.35|3414.53|3405.83|3414.59|3405.89|3412.34|3403.64|30
1631675670000|2021-09-15 03:14:30|3414.54|3405.84|3414.43|3405.73|3414.54|3405.84|3414.14|3405.44|29
1631675680000|2021-09-15 03:14:40|3414.35|3405.65|3413.78|3405.08|3414.48|3405.78|3413.64|3404.94|30
1631675690000|2021-09-15 03:14:50|3413.66|3404.96|3413.51|3404.81|3413.75|3405.05|3413.41|3404.71|31
1631675700000|2021-09-15 03:15:00|3413.53|3404.83|3412.98|3404.28|3413.56|3404.86|3412.2|3403.5|35
1631675710000|2021-09-15 03:15:10|3412.95|3404.25|3412.96|3404.26|3413.39|3404.69|3412.91|3404.21|27
1631675720000|2021-09-15 03:15:20|3412.74|3404.04|3412.56|3403.86|3413.21|3404.51|3412.52|3403.82|20
1631675730000|2021-09-15 03:15:30|3412.52|3403.82|3412.47|3403.77|3412.53|3403.83|3412.47|3403.77|12
1631675740000|2021-09-15 03:15:40|3412.34|3403.64|3411.28|3402.58|3412.34|3403.64|3411.28|3402.58|13
1631675750000|2021-09-15 03:15:50|3411.29|3402.59|3410.28|3401.58|3411.29|3402.59|3410.28|3401.58|31
1631675760000|2021-09-15 03:16:00|3410.38|3401.68|3410.1|3401.4|3410.85|3402.15|3410.04|3401.34|29
1631675770000|2021-09-15 03:16:10|3410.14|3401.44|3410.27|3401.57|3410.31|3401.61|3410.04|3401.34|36
1631675780000|2021-09-15 03:16:20|3410.26|3401.56|3409.47|3400.77|3410.69|3401.99|3409.47|3400.77|36
1631675790000|2021-09-15 03:16:30|3409.03|3400.33|3408.71|3400.01|3409.36|3400.66|3408.59|3399.89|33
1631675800000|2021-09-15 03:16:40|3408.82|3400.12|3408.76|3400.06|3409.27|3400.57|3408.37|3399.67|31
1631675810000|2021-09-15 03:16:50|3408.72|3400.02|3408.26|3399.56|3409.26|3400.56|3408.26|3399.56|24
1631675820000|2021-09-15 03:17:00|3408.23|3399.53|3408.72|3400.02|3410.79|3402.09|3408.09|3399.39|35
1631675830000|2021-09-15 03:17:10|3408.71|3400.01|3407.46|3398.76|3408.71|3400.01|3407.3|3398.6|29
1631675840000|2021-09-15 03:17:20|3407.41|3398.71|3405.93|3397.23|3407.46|3398.76|3404.66|3395.96|33
1631675850000|2021-09-15 03:17:30|3405.97|3397.27|3407.38|3398.68|3407.38|3398.68|3405.79|3397.09|33
1631675860000|2021-09-15 03:17:40|3407.34|3398.64|3411.37|3402.67|3411.43|3402.73|3407.34|3398.64|37
1631675870000|2021-09-15 03:17:50|3411.2|3402.5|3412.99|3404.29|3413.41|3404.71|3411.14|3402.44|38
1631675880000|2021-09-15 03:18:00|3413.02|3404.32|3414.55|3405.85|3415.17|3406.47|3412.95|3404.25|14
1631675890000|2021-09-15 03:18:10|3416.43|3407.73|3417.3|3408.6|3418.5|3409.8|3416.1|3407.4|36
1631675900000|2021-09-15 03:18:20|3417.42|3408.72|3417.69|3408.99|3419.36|3410.66|3417.42|3408.72|39
1631675910000|2021-09-15 03:18:30|3417.45|3408.75|3416.86|3408.16|3418.1|3409.4|3416.73|3408.03|37
1631675920000|2021-09-15 03:18:40|3416.72|3408.02|3416.37|3407.67|3416.76|3408.06|3415.56|3406.86|38
1631675930000|2021-09-15 03:18:50|3416.63|3407.93|3416.26|3407.56|3417.86|3409.16|3416.19|3407.49|39
1631675940000|2021-09-15 03:19:00|3415.91|3407.21|3416.74|3408.04|3416.99|3408.29|3415.6|3406.9|37
1631675950000|2021-09-15 03:19:10|3416.72|3408.02|3416.1|3407.4|3417.11|3408.41|3416.1|3407.4|32
1631675960000|2021-09-15 03:19:20|3416.17|3407.47|3415.6|3406.9|3416.46|3407.76|3415.6|3406.9|33
1631675970000|2021-09-15 03:19:30|3415.47|3406.77|3414.97|3406.27|3415.5|3406.8|3414.97|3406.27|13
1631675980000|2021-09-15 03:19:40|3414.78|3406.08|3414|3405.3|3414.78|3406.08|3413.95|3405.25|18
1631675990000|2021-09-15 03:19:50|3413.75|3405.05|3413.07|3404.37|3413.75|3405.05|3413|3404.3|22
1631676000000|2021-09-15 03:20:00|3413.06|3404.36|3411.7|3403|3413.23|3404.53|3411.7|3403|33
1631676010000|2021-09-15 03:20:10|3411.77|3403.07|3413.01|3404.31|3413.49|3404.79|3411.77|3403.07|36
1631676020000|2021-09-15 03:20:20|3412.98|3404.28|3412.92|3404.22|3413.12|3404.42|3412.91|3404.21|26
1631676030000|2021-09-15 03:20:30|3412.93|3404.23|3412.26|3403.56|3412.97|3404.27|3412.02|3403.32|28
1631676040000|2021-09-15 03:20:40|3412.17|3403.47|3412.48|3403.78|3412.61|3403.91|3411.7|3403|23
1631676050000|2021-09-15 03:20:50|3412.36|3403.66|3411.07|3402.37|3412.36|3403.66|3411.07|3402.37|32
1631676060000|2021-09-15 03:21:00|3410.88|3402.18|3410.87|3402.17|3411.34|3402.64|3410.34|3401.64|32
1631676070000|2021-09-15 03:21:10|3410.85|3402.15|3410.23|3401.53|3410.97|3402.27|3410.23|3401.53|16
1631676080000|2021-09-15 03:21:20|3410.39|3401.69|3411.11|3402.41|3411.11|3402.41|3410.07|3401.37|33
1631676090000|2021-09-15 03:21:30|3410.87|3402.17|3410.36|3401.66|3411.84|3403.14|3410.31|3401.61|34
1631676100000|2021-09-15 03:21:40|3410.37|3401.67|3410.1|3401.4|3411.2|3402.5|3409.99|3401.29|37
1631676110000|2021-09-15 03:21:50|3410.12|3401.42|3410.52|3401.82|3410.87|3402.17|3410.08|3401.38|36
1631676120000|2021-09-15 03:22:00|3410.55|3401.85|3409.66|3400.96|3410.56|3401.86|3409.53|3400.83|26
1631676130000|2021-09-15 03:22:10|3409.85|3401.15|3410.09|3401.39|3410.28|3401.58|3409.24|3400.54|32
1631676140000|2021-09-15 03:22:20|3410.06|3401.36|3410.28|3401.58|3410.69|3401.99|3410.04|3401.34|31
1631676150000|2021-09-15 03:22:30|3410.49|3401.79|3410.49|3401.79|3410.55|3401.85|3410.17|3401.47|29
1631676160000|2021-09-15 03:22:40|3410.75|3402.05|3410.21|3401.51|3411.25|3402.55|3410.02|3401.32|33
1631676170000|2021-09-15 03:22:50|3410.22|3401.52|3410.64|3401.94|3410.79|3402.09|3410.11|3401.41|35
1631676180000|2021-09-15 03:23:00|3410.66|3401.96|3411.34|3402.64|3411.34|3402.64|3410.6|3401.9|28
1631676190000|2021-09-15 03:23:10|3411.65|3402.95|3411.31|3402.61|3411.67|3402.97|3411.12|3402.42|31
1631676200000|2021-09-15 03:23:20|3411.41|3402.71|3412.59|3403.89|3413.35|3404.65|3411.41|3402.71|35
1631676210000|2021-09-15 03:23:30|3412.87|3404.17|3414.47|3405.77|3414.47|3405.77|3412.6|3403.9|31
1631676220000|2021-09-15 03:23:40|3414.46|3405.76|3412.83|3404.13|3414.67|3405.97|3412.45|3403.75|34
1631676230000|2021-09-15 03:23:50|3412.9|3404.2|3412.34|3403.64|3412.9|3404.2|3412.13|3403.43|35
1631676240000|2021-09-15 03:24:00|3412.35|3403.65|3413.77|3405.07|3413.83|3405.13|3412.24|3403.54|29
1631676250000|2021-09-15 03:24:10|3413.68|3404.98|3412.63|3403.93|3413.82|3405.12|3412.42|3403.72|30
1631676260000|2021-09-15 03:24:20|3412.42|3403.72|3412.42|3403.72|3412.55|3403.85|3412.42|3403.72|15
1631676270000|2021-09-15 03:24:30|3412.37|3403.67|3411.43|3402.73|3412.66|3403.96|3411.43|3402.73|21
1631676280000|2021-09-15 03:24:40|3411.44|3402.74|3410.55|3401.85|3411.9|3403.2|3410.54|3401.84|23
1631676290000|2021-09-15 03:24:50|3410.59|3401.89|3410.24|3401.54|3410.59|3401.89|3410.1|3401.4|30
1631676300000|2021-09-15 03:25:00|3410.25|3401.55|3410.41|3401.71|3410.57|3401.87|3410.25|3401.55|24
1631676310000|2021-09-15 03:25:10|3410.45|3401.75|3410.57|3401.87|3410.75|3402.05|3410.4|3401.7|26
1631676320000|2021-09-15 03:25:20|3410.58|3401.88|3410.45|3401.75|3410.71|3402.01|3410.41|3401.71|31
1631676330000|2021-09-15 03:25:30|3410.46|3401.76|3410.41|3401.71|3410.64|3401.94|3410.27|3401.57|27
1631676340000|2021-09-15 03:25:40|3410.57|3401.87|3410.46|3401.76|3410.58|3401.88|3410.37|3401.67|19
1631676350000|2021-09-15 03:25:50|3410.51|3401.81|3412.44|3403.74|3412.54|3403.84|3410.46|3401.76|33
1631676360000|2021-09-15 03:26:00|3412.46|3403.76|3412.58|3403.88|3412.58|3403.88|3412.43|3403.73|29
1631676370000|2021-09-15 03:26:10|3412.59|3403.89|3412.65|3403.95|3412.65|3403.95|3412.55|3403.85|20
1631676380000|2021-09-15 03:26:20|3412.69|3403.99|3412.65|3403.95|3412.72|3404.02|3412.64|3403.94|22
1631676390000|2021-09-15 03:26:30|3412.67|3403.97|3411.04|3402.34|3412.67|3403.97|3410.87|3402.17|26
1631676400000|2021-09-15 03:26:40|3410.9|3402.2|3410.03|3401.33|3411.12|3402.42|3410.02|3401.32|34
1631676410000|2021-09-15 03:26:50|3410.04|3401.34|3409.24|3400.54|3410.04|3401.34|3409.12|3400.42|31
1631676420000|2021-09-15 03:27:00|3409.19|3400.49|3407.81|3399.11|3409.19|3400.49|3407.69|3398.99|20
1631676430000|2021-09-15 03:27:10|3407.75|3399.05|3407.8|3399.1|3407.83|3399.13|3407.68|3398.98|27
1631676440000|2021-09-15 03:27:20|3407.85|3399.15|3407.26|3398.56|3407.85|3399.15|3407.12|3398.42|12
1631676450000|2021-09-15 03:27:30|3407.32|3398.62|3407.22|3398.52|3407.42|3398.72|3407.13|3398.43|26
1631676460000|2021-09-15 03:27:40|3407.13|3398.43|3407.57|3398.87|3407.57|3398.87|3406.99|3398.29|28
1631676470000|2021-09-15 03:27:50|3407.3|3398.6|3407.09|3398.39|3407.51|3398.81|3407.05|3398.35|27
1631676480000|2021-09-15 03:28:00|3407.86|3399.16|3409.19|3400.49|3409.24|3400.54|3407.72|3399.02|37
1631676490000|2021-09-15 03:28:10|3409.12|3400.42|3409.33|3400.63|3409.55|3400.85|3409.11|3400.41|23
1631676500000|2021-09-15 03:28:20|3409.36|3400.66|3409.48|3400.78|3409.48|3400.78|3409.33|3400.63|15
1631676510000|2021-09-15 03:28:30|3409.46|3400.76|3409.44|3400.74|3409.52|3400.82|3409.44|3400.74|5
1631676520000|2021-09-15 03:28:40|3409.08|3400.38|3410.17|3401.47|3410.17|3401.47|3409.08|3400.38|24
1631676530000|2021-09-15 03:28:50|3410.16|3401.46|3409.99|3401.29|3410.16|3401.46|3409.97|3401.27|6
1631676540000|2021-09-15 03:29:00|3409.97|3401.27|3410.82|3402.12|3411.53|3402.83|3409.92|3401.22|22
1631676550000|2021-09-15 03:29:10|3411.39|3402.69|3412.35|3403.65|3412.45|3403.75|3411.21|3402.51|28
1631676560000|2021-09-15 03:29:20|3412.45|3403.75|3411.95|3403.25|3412.6|3403.9|3411.95|3403.25|31
1631676570000|2021-09-15 03:29:30|3412.09|3403.39|3413.78|3405.08|3413.78|3405.08|3411.32|3402.62|33
1631676580000|2021-09-15 03:29:40|3413.58|3404.88|3412.23|3403.53|3413.78|3405.08|3412.23|3403.53|33
1631676590000|2021-09-15 03:29:50|3412.29|3403.59|3412.2|3403.5|3412.54|3403.84|3412.19|3403.49|16
1631676600000|2021-09-15 03:30:00|3412.23|3403.53|3412.76|3404.06|3412.76|3404.06|3412.16|3403.46|23
1631676610000|2021-09-15 03:30:10|3412.85|3404.15|3413.35|3404.65|3413.37|3404.67|3412.76|3404.06|12
1631676620000|2021-09-15 03:30:20|3413.34|3404.64|3413.71|3405.01|3413.84|3405.14|3413.34|3404.64|21
1631676630000|2021-09-15 03:30:30|3413.72|3405.02|3413.68|3404.98|3413.95|3405.25|3413.38|3404.68|24
1631676640000|2021-09-15 03:30:40|3413.48|3404.78|3413.8|3405.1|3414.22|3405.52|3413.45|3404.75|27
1631676650000|2021-09-15 03:30:50|3413.88|3405.18|3413.75|3405.05|3414.4|3405.7|3413.75|3405.05|23
1631676660000|2021-09-15 03:31:00|3413.64|3404.94|3413.97|3405.27|3414.53|3405.83|3413.5|3404.8|30
1631676670000|2021-09-15 03:31:10|3414.08|3405.38|3413.48|3404.78|3414.38|3405.68|3413.48|3404.78|19
1631676680000|2021-09-15 03:31:20|3413.3|3404.6|3412.71|3404.01|3413.83|3405.13|3412.71|3404.01|25
1631676690000|2021-09-15 03:31:30|3412.75|3404.05|3412.83|3404.13|3412.83|3404.13|3412.37|3403.67|19
1631676700000|2021-09-15 03:31:40|3412.86|3404.16|3413.18|3404.48|3413.18|3404.48|3412.63|3403.93|31
1631676710000|2021-09-15 03:31:50|3413.16|3404.46|3413.06|3404.36|3413.17|3404.47|3413.05|3404.35|16
1631676720000|2021-09-15 03:32:00|3413.02|3404.32|3412.42|3403.72|3413.02|3404.32|3412.34|3403.64|28
1631676730000|2021-09-15 03:32:10|3412.48|3403.78|3412.08|3403.38|3412.48|3403.78|3411.97|3403.27|31
1631676740000|2021-09-15 03:32:20|3412.19|3403.49|3413.46|3404.76|3413.47|3404.77|3411.98|3403.28|33
1631676750000|2021-09-15 03:32:30|3413.09|3404.39|3412.32|3403.62|3413.43|3404.73|3412.1|3403.4|35
1631676760000|2021-09-15 03:32:40|3412.4|3403.7|3412.37|3403.67|3412.44|3403.74|3412.16|3403.46|27
1631676770000|2021-09-15 03:32:50|3412.43|3403.73|3411.1|3402.4|3412.57|3403.87|3411.1|3402.4|29
1631676780000|2021-09-15 03:33:00|3411.14|3402.44|3411.81|3403.11|3411.85|3403.15|3411.14|3402.44|26
1631676790000|2021-09-15 03:33:10|3411.8|3403.1|3412.15|3403.45|3412.2|3403.5|3411.8|3403.1|29
1631676800000|2021-09-15 03:33:20|3412.01|3403.31|3412.78|3404.08|3412.8|3404.1|3411.98|3403.28|27
1631676810000|2021-09-15 03:33:30|3412.77|3404.07|3413.26|3404.56|3413.65|3404.95|3412.77|3404.07|20
1631676820000|2021-09-15 03:33:40|3413.29|3404.59|3413.89|3405.19|3414.17|3405.47|3413.29|3404.59|19
1631676830000|2021-09-15 03:33:50|3413.82|3405.12|3413.93|3405.23|3414.23|3405.53|3413.78|3405.08|16
1631676840000|2021-09-15 03:34:00|3413.87|3405.17|3413.1|3404.4|3415.13|3406.43|3413|3404.3|32
1631676850000|2021-09-15 03:34:10|3413.06|3404.36|3412.08|3403.38|3413.45|3404.75|3412.08|3403.38|33
1631676860000|2021-09-15 03:34:20|3412.23|3403.53|3410.85|3402.15|3412.23|3403.53|3410.74|3402.04|33
1631676870000|2021-09-15 03:34:30|3410.84|3402.14|3412.11|3403.41|3412.41|3403.71|3410.84|3402.14|29
1631676880000|2021-09-15 03:34:40|3411.96|3403.26|3411.92|3403.22|3412.43|3403.73|3411.5|3402.8|32
1631676890000|2021-09-15 03:34:50|3411.9|3403.2|3411.73|3403.03|3411.9|3403.2|3411.53|3402.83|25
1631676900000|2021-09-15 03:35:00|3411.74|3403.04|3412.3|3403.6|3412.3|3403.6|3411.67|3402.97|34
1631676910000|2021-09-15 03:35:10|3412.29|3403.59|3412.52|3403.82|3412.61|3403.91|3412.2|3403.5|17
1631676920000|2021-09-15 03:35:20|3412.51|3403.81|3412.51|3403.81|3412.73|3404.03|3412.46|3403.76|21
1631676930000|2021-09-15 03:35:30|3412.47|3403.77|3411.89|3403.19|3412.88|3404.18|3411.86|3403.16|36
1631676940000|2021-09-15 03:35:40|3411.86|3403.16|3411.92|3403.22|3411.98|3403.28|3411.79|3403.09|29
1631676950000|2021-09-15 03:35:50|3411.9|3403.2|3412.11|3403.41|3412.23|3403.53|3411.83|3403.13|31
1631676960000|2021-09-15 03:36:00|3412.1|3403.4|3414.37|3405.67|3414.42|3405.72|3412.08|3403.38|33
1631676970000|2021-09-15 03:36:10|3413.48|3404.78|3413.7|3405|3414.39|3405.69|3413.45|3404.75|32
1631676980000|2021-09-15 03:36:20|3413.69|3404.99|3415.7|3407|3416.06|3407.36|3413.66|3404.96|30
1631676990000|2021-09-15 03:36:30|3415.52|3406.82|3415.21|3406.51|3415.94|3407.24|3415.07|3406.37|34
1631677000000|2021-09-15 03:36:40|3415.17|3406.47|3415.12|3406.42|3415.88|3407.18|3415.06|3406.36|35
1631677010000|2021-09-15 03:36:50|3415.22|3406.52|3416.71|3408.01|3416.88|3408.18|3415.12|3406.42|36
1631677020000|2021-09-15 03:37:00|3416.34|3407.64|3416.94|3408.24|3416.95|3408.25|3416.27|3407.57|28
1631677030000|2021-09-15 03:37:10|3416.73|3408.03|3417.4|3408.7|3417.56|3408.86|3416.73|3408.03|33
1631677040000|2021-09-15 03:37:20|3417.59|3408.89|3417.61|3408.91|3417.61|3408.91|3417.14|3408.44|27
1631677050000|2021-09-15 03:37:30|3417.43|3408.73|3417.53|3408.83|3417.61|3408.91|3417.34|3408.64|30
1631677060000|2021-09-15 03:37:40|3417.43|3408.73|3417.42|3408.72|3417.55|3408.85|3417.22|3408.52|27
1631677070000|2021-09-15 03:37:50|3417.41|3408.71|3417.27|3408.57|3417.51|3408.81|3417.24|3408.54|21
1631677080000|2021-09-15 03:38:00|3417.28|3408.58|3416.99|3408.29|3417.36|3408.66|3416.91|3408.21|23
1631677090000|2021-09-15 03:38:10|3417.15|3408.45|3416.67|3407.97|3417.44|3408.74|3416.67|3407.97|35
1631677100000|2021-09-15 03:38:20|3416.52|3407.82|3417.16|3408.46|3417.16|3408.46|3415.81|3407.11|32
1631677110000|2021-09-15 03:38:30|3417.13|3408.43|3416.57|3407.87|3417.29|3408.59|3416.55|3407.85|26
1631677120000|2021-09-15 03:38:40|3416.58|3407.88|3416.07|3407.37|3416.58|3407.88|3416.07|3407.37|30
1631677130000|2021-09-15 03:38:50|3415.72|3407.02|3413.89|3405.19|3415.72|3407.02|3413.49|3404.79|34
1631677140000|2021-09-15 03:39:00|3413.65|3404.95|3413.03|3404.33|3413.92|3405.22|3411.91|3403.21|35
1631677150000|2021-09-15 03:39:10|3412.96|3404.26|3412.56|3403.86|3413.17|3404.47|3412.15|3403.45|32
1631677160000|2021-09-15 03:39:20|3411.81|3403.11|3411.46|3402.76|3412.03|3403.33|3411.31|3402.61|35
1631677170000|2021-09-15 03:39:30|3411.44|3402.74|3411.53|3402.83|3412.13|3403.43|3411.19|3402.49|36
1631677180000|2021-09-15 03:39:40|3411.3|3402.6|3410.83|3402.13|3411.35|3402.65|3410.78|3402.08|24
1631677190000|2021-09-15 03:39:50|3410.86|3402.16|3411.42|3402.72|3411.42|3402.72|3410.78|3402.08|30
1631677200000|2021-09-15 03:40:00|3411.3|3402.6|3411.59|3402.89|3411.72|3403.02|3411.3|3402.6|19
1631677210000|2021-09-15 03:40:10|3411.58|3402.88|3411.89|3403.19|3412.24|3403.54|3411.54|3402.84|29
1631677220000|2021-09-15 03:40:20|3412.1|3403.4|3412.07|3403.37|3412.41|3403.71|3411.64|3402.94|33
1631677230000|2021-09-15 03:40:30|3411.99|3403.29|3412.51|3403.81|3412.53|3403.83|3411.99|3403.29|35
1631677240000|2021-09-15 03:40:40|3412.5|3403.8|3412.45|3403.75|3412.52|3403.82|3412.41|3403.71|30
1631677250000|2021-09-15 03:40:50|3412.48|3403.78|3411.01|3402.31|3412.55|3403.85|3410.94|3402.24|37
1631677260000|2021-09-15 03:41:00|3410.93|3402.23|3412.3|3403.6|3412.47|3403.77|3410.93|3402.23|24
1631677270000|2021-09-15 03:41:10|3412.36|3403.66|3412.93|3404.23|3413.13|3404.43|3412.3|3403.6|26
1631677280000|2021-09-15 03:41:20|3412.77|3404.07|3414.24|3405.54|3414.84|3406.14|3412.77|3404.07|27
1631677290000|2021-09-15 03:41:30|3414.2|3405.5|3412.67|3403.97|3414.2|3405.5|3412.57|3403.87|34
1631677300000|2021-09-15 03:41:40|3412.66|3403.96|3411.36|3402.66|3412.7|3404|3411.36|3402.66|37
1631677310000|2021-09-15 03:41:50|3411.4|3402.7|3411.03|3402.33|3411.4|3402.7|3410.93|3402.23|33
1631677320000|2021-09-15 03:42:00|3410.86|3402.16|3411.03|3402.33|3411.27|3402.57|3410.84|3402.14|33
1631677330000|2021-09-15 03:42:10|3411.05|3402.35|3410.47|3401.77|3411.08|3402.38|3410.05|3401.35|29
1631677340000|2021-09-15 03:42:20|3409.66|3400.96|3409.33|3400.63|3409.7|3401|3409.3|3400.6|28
1631677350000|2021-09-15 03:42:30|3409.23|3400.53|3407.07|3398.37|3409.35|3400.65|3406.74|3398.04|34
1631677360000|2021-09-15 03:42:40|3407.11|3398.41|3406.93|3398.23|3407.33|3398.63|3406.9|3398.2|31
1631677370000|2021-09-15 03:42:50|3406.68|3397.98|3406.99|3398.29|3407|3398.3|3406.64|3397.94|34
1631677380000|2021-09-15 03:43:00|3406.74|3398.04|3407.13|3398.43|3407.68|3398.98|3406.74|3398.04|36
1631677390000|2021-09-15 03:43:10|3406.96|3398.26|3407.02|3398.32|3407.02|3398.32|3406.08|3397.38|36
1631677400000|2021-09-15 03:43:20|3406.91|3398.21|3406.09|3397.39|3407.1|3398.4|3405.81|3397.11|33
1631677410000|2021-09-15 03:43:30|3406.21|3397.51|3406.29|3397.59|3406.32|3397.62|3406.11|3397.41|34
1631677420000|2021-09-15 03:43:40|3406.31|3397.61|3406.05|3397.35|3406.31|3397.61|3405.83|3397.13|32
1631677430000|2021-09-15 03:43:50|3406.01|3397.31|3406.17|3397.47|3406.35|3397.65|3405.93|3397.23|35
1631677440000|2021-09-15 03:44:00|3406.15|3397.45|3406.05|3397.35|3406.52|3397.82|3406.02|3397.32|28
1631677450000|2021-09-15 03:44:10|3406.08|3397.38|3405.48|3396.78|3406.08|3397.38|3405.48|3396.78|9
1631677460000|2021-09-15 03:44:20|3405.49|3396.79|3406.45|3397.75|3406.48|3397.78|3405.26|3396.56|31
1631677470000|2021-09-15 03:44:30|3406.39|3397.69|3407.35|3398.65|3407.65|3398.95|3406.37|3397.67|28
1631677480000|2021-09-15 03:44:40|3407.33|3398.63|3407.38|3398.68|3408.03|3399.33|3407.28|3398.58|35
1631677490000|2021-09-15 03:44:50|3407.47|3398.77|3407.09|3398.39|3407.59|3398.89|3407.09|3398.39|32
1631677500000|2021-09-15 03:45:00|3406.6|3397.9|3408.31|3399.61|3408.31|3399.61|3406.6|3397.9|30
1631677510000|2021-09-15 03:45:10|3408.45|3399.75|3410.02|3401.32|3410.03|3401.33|3408.21|3399.51|35
1631677520000|2021-09-15 03:45:20|3409.48|3400.78|3412.06|3403.36|3412.07|3403.37|3409.48|3400.78|38
1631677530000|2021-09-15 03:45:30|3412.42|3403.72|3412.03|3403.33|3412.5|3403.8|3411.18|3402.48|35
1631677540000|2021-09-15 03:45:40|3411.93|3403.23|3412.14|3403.44|3413.02|3404.32|3411.88|3403.18|37
1631677550000|2021-09-15 03:45:50|3412.1|3403.4|3413.02|3404.32|3413.02|3404.32|3412.1|3403.4|31
1631677560000|2021-09-15 03:46:00|3413.03|3404.33|3413.09|3404.39|3413.21|3404.51|3412.84|3404.14|36
1631677570000|2021-09-15 03:46:10|3413.16|3404.46|3412.75|3404.05|3413.16|3404.46|3412.04|3403.34|34
1631677580000|2021-09-15 03:46:20|3412.34|3403.64|3412.07|3403.37|3412.55|3403.85|3411.92|3403.22|35
1631677590000|2021-09-15 03:46:30|3412.09|3403.39|3411.24|3402.54|3412.28|3403.58|3411.24|3402.54|23
1631677600000|2021-09-15 03:46:40|3411.32|3402.62|3411.5|3402.8|3411.5|3402.8|3410.39|3401.69|36
1631677610000|2021-09-15 03:46:50|3411.58|3402.88|3411.6|3402.9|3411.9|3403.2|3411.35|3402.65|33
1631677620000|2021-09-15 03:47:00|3411.61|3402.91|3411.35|3402.65|3412.64|3403.94|3411.35|3402.65|29
1631677630000|2021-09-15 03:47:10|3411.3|3402.6|3410.84|3402.14|3411.3|3402.6|3410.83|3402.13|32
1631677640000|2021-09-15 03:47:20|3410.58|3401.88|3410.57|3401.87|3410.74|3402.04|3410.29|3401.59|32
1631677650000|2021-09-15 03:47:30|3410.59|3401.89|3410.69|3401.99|3410.69|3401.99|3410.49|3401.79|34
1631677660000|2021-09-15 03:47:40|3410.71|3402.01|3410.99|3402.29|3411.32|3402.62|3410.59|3401.89|27
1631677670000|2021-09-15 03:47:50|3410.93|3402.23|3410.54|3401.84|3410.93|3402.23|3410.33|3401.63|33
1631677680000|2021-09-15 03:48:00|3410.56|3401.86|3410.55|3401.85|3410.57|3401.87|3410.35|3401.65|27
1631677690000|2021-09-15 03:48:10|3410.35|3401.65|3410.57|3401.87|3410.62|3401.92|3410.35|3401.65|32
1631677700000|2021-09-15 03:48:20|3410.61|3401.91|3411.99|3403.29|3411.99|3403.29|3410.51|3401.81|36
1631677710000|2021-09-15 03:48:30|3411.92|3403.22|3410.99|3402.29|3412.14|3403.44|3410.99|3402.29|29
1631677720000|2021-09-15 03:48:40|3410.92|3402.22|3410.98|3402.28|3410.98|3402.28|3410.51|3401.81|31
1631677730000|2021-09-15 03:48:50|3411|3402.3|3409.74|3401.04|3411.02|3402.32|3409.66|3400.96|37
1631677740000|2021-09-15 03:49:00|3409.73|3401.03|3409.91|3401.21|3409.91|3401.21|3408.96|3400.26|31
1631677750000|2021-09-15 03:49:10|3409.89|3401.19|3410.52|3401.82|3410.55|3401.85|3409.84|3401.14|30
1631677760000|2021-09-15 03:49:20|3410.54|3401.84|3410.84|3402.14|3410.99|3402.29|3410.52|3401.82|26
1631677770000|2021-09-15 03:49:30|3410.64|3401.94|3410.44|3401.74|3410.94|3402.24|3410.44|3401.74|32
1631677780000|2021-09-15 03:49:40|3410.47|3401.77|3412.08|3403.38|3412.08|3403.38|3410.18|3401.48|33
1631677790000|2021-09-15 03:49:50|3412.09|3403.39|3412.24|3403.54|3412.33|3403.63|3412.07|3403.37|30
1631677800000|2021-09-15 03:50:00|3412.26|3403.56|3411.19|3402.49|3412.39|3403.69|3410.95|3402.25|33
1631677810000|2021-09-15 03:50:10|3411.05|3402.35|3410.76|3402.06|3411.3|3402.6|3410.71|3402.01|27
1631677820000|2021-09-15 03:50:20|3410.75|3402.05|3409.52|3400.82|3410.78|3402.08|3409.52|3400.82|32
1631677830000|2021-09-15 03:50:30|3409.72|3401.02|3409.58|3400.88|3409.72|3401.02|3409.52|3400.82|17
1631677840000|2021-09-15 03:50:40|3409.69|3400.99|3409.7|3401|3409.84|3401.14|3409.62|3400.92|27
1631677850000|2021-09-15 03:50:50|3409.63|3400.93|3409.71|3401.01|3409.87|3401.17|3409.63|3400.93|25
1631677860000|2021-09-15 03:51:00|3409.68|3400.98|3410.17|3401.47|3410.25|3401.55|3409.59|3400.89|29
1631677870000|2021-09-15 03:51:10|3410.15|3401.45|3408.84|3400.14|3410.15|3401.45|3408.84|3400.14|35
1631677880000|2021-09-15 03:51:20|3408.71|3400.01|3409.07|3400.37|3409.07|3400.37|3408.64|3399.94|35
1631677890000|2021-09-15 03:51:30|3409.44|3400.74|3408.29|3399.59|3409.99|3401.29|3408.29|3399.59|30
1631677900000|2021-09-15 03:51:40|3408.3|3399.6|3406.94|3398.24|3408.62|3399.92|3406.94|3398.24|32
1631677910000|2021-09-15 03:51:50|3406.92|3398.22|3407.86|3399.16|3408.15|3399.45|3406.77|3398.07|35
1631677920000|2021-09-15 03:52:00|3407.82|3399.12|3405.07|3396.37|3407.91|3399.21|3404.94|3396.24|37
1631677930000|2021-09-15 03:52:10|3404.8|3396.1|3404.78|3396.08|3405.05|3396.35|3404.5|3395.8|30
1631677940000|2021-09-15 03:52:20|3404.99|3396.29|3404.81|3396.11|3405.35|3396.65|3404.3|3395.6|35
1631677950000|2021-09-15 03:52:30|3404.51|3395.81|3404.79|3396.09|3404.8|3396.1|3404.47|3395.77|27
1631677960000|2021-09-15 03:52:40|3404.74|3396.04|3405.01|3396.31|3405.19|3396.49|3404.7|3396|34
1631677970000|2021-09-15 03:52:50|3404.96|3396.26|3405|3396.3|3405.65|3396.95|3404.49|3395.79|28
1631677980000|2021-09-15 03:53:00|3404.96|3396.26|3405.11|3396.41|3405.59|3396.89|3404.96|3396.26|28
1631677990000|2021-09-15 03:53:10|3405.16|3396.46|3405.07|3396.37|3405.16|3396.46|3405.05|3396.35|25
1631678000000|2021-09-15 03:53:20|3405.08|3396.38|3403.89|3395.19|3405.08|3396.38|3403.37|3394.67|34
1631678010000|2021-09-15 03:53:30|3404.55|3395.85|3407.34|3398.64|3407.43|3398.73|3404.55|3395.85|38
1631678020000|2021-09-15 03:53:40|3407.33|3398.63|3407.38|3398.68|3407.84|3399.14|3407.14|3398.44|35
1631678030000|2021-09-15 03:53:50|3407.45|3398.75|3408.89|3400.19|3408.89|3400.19|3406.92|3398.22|36
1631678040000|2021-09-15 03:54:00|3408.92|3400.22|3409.54|3400.84|3409.78|3401.08|3408.56|3399.86|35
1631678050000|2021-09-15 03:54:10|3409.85|3401.15|3410.27|3401.57|3410.95|3402.25|3409.84|3401.14|33
1631678060000|2021-09-15 03:54:20|3410.56|3401.86|3411.26|3402.56|3411.37|3402.67|3409.72|3401.02|33
1631678070000|2021-09-15 03:54:30|3411.23|3402.53|3410.85|3402.15|3411.93|3403.23|3410.7|3402|33
1631678080000|2021-09-15 03:54:40|3410.79|3402.09|3410.39|3401.69|3411.05|3402.35|3409.85|3401.15|35
1631678090000|2021-09-15 03:54:50|3410.29|3401.59|3410.33|3401.63|3410.56|3401.86|3408.91|3400.21|35
1631678100000|2021-09-15 03:55:00|3410.26|3401.56|3408.22|3399.52|3410.28|3401.58|3408.04|3399.34|36
1631678110000|2021-09-15 03:55:10|3408.04|3399.34|3408.94|3400.24|3409.27|3400.57|3408.04|3399.34|35
1631678120000|2021-09-15 03:55:20|3408.95|3400.25|3407.47|3398.77|3408.95|3400.25|3406.59|3397.89|39
1631678130000|2021-09-15 03:55:30|3407.48|3398.78|3407.25|3398.55|3407.58|3398.88|3407.01|3398.31|37
1631678140000|2021-09-15 03:55:40|3407.24|3398.54|3406.57|3397.87|3407.24|3398.54|3406.56|3397.86|35
1631678150000|2021-09-15 03:55:50|3406.44|3397.74|3404.8|3396.1|3406.44|3397.74|3404.55|3395.85|35
1631678160000|2021-09-15 03:56:00|3404.74|3396.04|3404.89|3396.19|3404.99|3396.29|3404.73|3396.03|11
1631678170000|2021-09-15 03:56:10|3405.01|3396.31|3405.04|3396.34|3405.84|3397.14|3404.83|3396.13|36
1631678180000|2021-09-15 03:56:20|3405.14|3396.44|3406.3|3397.6|3406.32|3397.62|3405.14|3396.44|35
1631678190000|2021-09-15 03:56:30|3406.28|3397.58|3406.13|3397.43|3406.43|3397.73|3406.13|3397.43|21
1631678200000|2021-09-15 03:56:40|3406.12|3397.42|3406.43|3397.73|3406.58|3397.88|3406.11|3397.41|22
1631678210000|2021-09-15 03:56:50|3406.45|3397.75|3407.05|3398.35|3407.05|3398.35|3406.21|3397.51|24
1631678220000|2021-09-15 03:57:00|3407.07|3398.37|3406.75|3398.05|3407.33|3398.63|3406.75|3398.05|29
1631678230000|2021-09-15 03:57:10|3406.72|3398.02|3404.51|3395.81|3407.05|3398.35|3404.39|3395.69|31
1631678240000|2021-09-15 03:57:20|3404.45|3395.75|3404.69|3395.99|3404.94|3396.24|3404.45|3395.75|37
1631678250000|2021-09-15 03:57:30|3404.73|3396.03|3404.77|3396.07|3404.84|3396.14|3404.55|3395.85|34
1631678260000|2021-09-15 03:57:40|3404.74|3396.04|3404.77|3396.07|3404.91|3396.21|3404.41|3395.71|35
1631678270000|2021-09-15 03:57:50|3404.8|3396.1|3405.21|3396.51|3405.48|3396.78|3404.78|3396.08|33
1631678280000|2021-09-15 03:58:00|3405.15|3396.45|3405.54|3396.84|3405.54|3396.84|3404.97|3396.27|25
1631678290000|2021-09-15 03:58:10|3405.53|3396.83|3405.57|3396.87|3405.59|3396.89|3405.48|3396.78|30
1631678300000|2021-09-15 03:58:20|3405.55|3396.85|3405.67|3396.97|3405.76|3397.06|3405.27|3396.57|25
1631678310000|2021-09-15 03:58:30|3405.68|3396.98|3405.6|3396.9|3405.76|3397.06|3405.6|3396.9|12
1631678320000|2021-09-15 03:58:40|3405.64|3396.94|3405.64|3396.94|3405.64|3396.94|3405.59|3396.89|14
1631678330000|2021-09-15 03:58:50|3405.59|3396.89|3406.55|3397.85|3406.96|3398.26|3405.59|3396.89|25
1631678340000|2021-09-15 03:59:00|3406.47|3397.77|3406.68|3397.98|3406.99|3398.29|3406.47|3397.77|24
1631678350000|2021-09-15 03:59:10|3406.64|3397.94|3406.7|3398|3406.72|3398.02|3406.5|3397.8|24
1631678360000|2021-09-15 03:59:20|3406.54|3397.84|3405.07|3396.37|3406.54|3397.84|3404.38|3395.68|34
1631678370000|2021-09-15 03:59:30|3405.1|3396.4|3403.86|3395.16|3405.13|3396.43|3403.46|3394.76|33
1631678380000|2021-09-15 03:59:40|3404.03|3395.33|3403.52|3394.82|3404.91|3396.21|3403.52|3394.82|27
1631678390000|2021-09-15 03:59:50|3403.48|3394.78|3402.69|3393.99|3403.71|3395.01|3402.63|3393.93|29
1631678400000|2021-09-15 04:00:00|3402.64|3393.94|3400.43|3391.73|3402.64|3393.94|3400.35|3391.65|34
1631678410000|2021-09-15 04:00:10|3400|3391.3|3400.87|3392.17|3401.14|3392.44|3399.38|3390.68|34
1631678420000|2021-09-15 04:00:20|3401.2|3392.5|3400.61|3391.91|3401.21|3392.51|3400.09|3391.39|36
1631678430000|2021-09-15 04:00:30|3400.58|3391.88|3400.89|3392.19|3400.89|3392.19|3400.43|3391.73|38
1631678440000|2021-09-15 04:00:40|3401.03|3392.33|3400.61|3391.91|3401.24|3392.54|3400.38|3391.68|32
1631678450000|2021-09-15 04:00:50|3400.66|3391.96|3402.66|3393.96|3402.66|3393.96|3400.55|3391.85|32
1631678460000|2021-09-15 04:01:00|3403.02|3394.32|3403.13|3394.43|3403.6|3394.9|3402.82|3394.12|35
1631678470000|2021-09-15 04:01:10|3403.14|3394.44|3403.79|3395.09|3404.02|3395.32|3403.14|3394.44|36
1631678480000|2021-09-15 04:01:20|3403.8|3395.1|3404.27|3395.57|3404.27|3395.57|3403.6|3394.9|32
1631678490000|2021-09-15 04:01:30|3404.34|3395.64|3404.46|3395.76|3404.62|3395.92|3403.98|3395.28|32
1631678500000|2021-09-15 04:01:40|3404.44|3395.74|3401.81|3393.11|3404.47|3395.77|3401.81|3393.11|37
1631678510000|2021-09-15 04:01:50|3401.47|3392.77|3401.01|3392.31|3401.47|3392.77|3400.97|3392.27|35
1631678520000|2021-09-15 04:02:00|3400.94|3392.24|3399.75|3391.05|3400.97|3392.27|3399.52|3390.82|29
1631678530000|2021-09-15 04:02:10|3399.76|3391.06|3398.81|3390.11|3400.58|3391.88|3398.67|3389.97|29
1631678540000|2021-09-15 04:02:20|3398.62|3389.92|3398.46|3389.76|3398.62|3389.92|3398.28|3389.58|34
1631678550000|2021-09-15 04:02:30|3398.51|3389.81|3397.14|3388.44|3398.51|3389.81|3397.11|3388.41|34
1631678560000|2021-09-15 04:02:40|3397.11|3388.41|3399.48|3390.78|3399.83|3391.13|3396.84|3388.14|36
1631678570000|2021-09-15 04:02:50|3399.45|3390.75|3400.04|3391.34|3400.19|3391.49|3399.42|3390.72|26
1631678580000|2021-09-15 04:03:00|3400.2|3391.5|3401.13|3392.43|3401.13|3392.43|3400.19|3391.49|28
1631678590000|2021-09-15 04:03:10|3401.16|3392.46|3401.63|3392.93|3401.98|3393.28|3401.03|3392.33|20
1631678600000|2021-09-15 04:03:20|3401.62|3392.92|3399.95|3391.25|3401.68|3392.98|3399.54|3390.84|35
1631678610000|2021-09-15 04:03:30|3399.94|3391.24|3399.89|3391.19|3399.94|3391.24|3399.72|3391.02|27
1631678620000|2021-09-15 04:03:40|3399.86|3391.16|3398.01|3389.31|3399.89|3391.19|3397.85|3389.15|29
1631678630000|2021-09-15 04:03:50|3398.24|3389.54|3400.5|3391.8|3400.5|3391.8|3398.24|3389.54|31
1631678640000|2021-09-15 04:04:00|3400.41|3391.71|3401.15|3392.45|3401.3|3392.6|3400.1|3391.4|34
1631678650000|2021-09-15 04:04:10|3401.24|3392.54|3401.64|3392.94|3401.75|3393.05|3401.23|3392.53|27
1631678660000|2021-09-15 04:04:20|3401.66|3392.96|3399.9|3391.2|3401.72|3393.02|3399.74|3391.04|31
1631678670000|2021-09-15 04:04:30|3399.91|3391.21|3400.21|3391.51|3400.39|3391.69|3399.91|3391.21|35
1631678680000|2021-09-15 04:04:40|3400.35|3391.65|3400.23|3391.53|3400.36|3391.66|3399.94|3391.24|35
1631678690000|2021-09-15 04:04:50|3400.25|3391.55|3400.09|3391.39|3400.25|3391.55|3400.08|3391.38|19
1631678700000|2021-09-15 04:05:00|3400.15|3391.45|3398.85|3390.15|3400.2|3391.5|3398.85|3390.15|30
1631678710000|2021-09-15 04:05:10|3398.86|3390.16|3397.6|3388.9|3398.86|3390.16|3397.53|3388.83|27
1631678720000|2021-09-15 04:05:20|3397.61|3388.91|3397.83|3389.13|3398.13|3389.43|3397.61|3388.91|30
1631678730000|2021-09-15 04:05:30|3397.79|3389.09|3398|3389.3|3398.02|3389.32|3397.69|3388.99|23
1631678740000|2021-09-15 04:05:40|3397.94|3389.24|3397.17|3388.47|3398.58|3389.88|3397.17|3388.47|37
1631678750000|2021-09-15 04:05:50|3397.13|3388.43|3395.86|3387.16|3397.13|3388.43|3395.39|3386.69|39
1631678760000|2021-09-15 04:06:00|3395.78|3387.08|3394.6|3385.9|3396.42|3387.72|3394.25|3385.55|33
1631678770000|2021-09-15 04:06:10|3394.66|3385.96|3393.64|3384.94|3395.03|3386.33|3393.64|3384.94|36
1631678780000|2021-09-15 04:06:20|3393.62|3384.92|3394.46|3385.76|3394.7|3386|3393.56|3384.86|20
1631678790000|2021-09-15 04:06:30|3394.45|3385.75|3396.01|3387.31|3396.27|3387.57|3394.4|3385.7|32
1631678800000|2021-09-15 04:06:40|3396.14|3387.44|3394.66|3385.96|3396.41|3387.71|3394.66|3385.96|34
1631678810000|2021-09-15 04:06:50|3394.67|3385.97|3395.98|3387.28|3396.07|3387.37|3394.51|3385.81|38
1631678820000|2021-09-15 04:07:00|3395.91|3387.21|3396.4|3387.7|3396.4|3387.7|3395.91|3387.21|16
1631678830000|2021-09-15 04:07:10|3396.3|3387.6|3396.12|3387.42|3396.43|3387.73|3395.33|3386.63|30
1631678840000|2021-09-15 04:07:20|3396.22|3387.52|3395.12|3386.42|3396.84|3388.14|3394.94|3386.24|32
1631678850000|2021-09-15 04:07:30|3395.27|3386.57|3394.6|3385.9|3395.27|3386.57|3394.42|3385.72|32
1631678860000|2021-09-15 04:07:40|3394.64|3385.94|3394.25|3385.55|3394.66|3385.96|3394.25|3385.55|32
1631678870000|2021-09-15 04:07:50|3394.13|3385.43|3394.38|3385.68|3394.6|3385.9|3394.07|3385.37|29
1631678880000|2021-09-15 04:08:00|3394.41|3385.71|3394.44|3385.74|3394.52|3385.82|3394.14|3385.44|14
1631678890000|2021-09-15 04:08:10|3394.43|3385.73|3392.13|3383.43|3394.43|3385.73|3392.06|3383.36|26
1631678900000|2021-09-15 04:08:20|3392.28|3383.58|3391.75|3383.05|3392.45|3383.75|3391.75|3383.05|30
1631678910000|2021-09-15 04:08:30|3391.76|3383.06|3391.62|3382.92|3391.88|3383.18|3391.53|3382.83|24
1631678920000|2021-09-15 04:08:40|3391.65|3382.95|3391.91|3383.21|3392.03|3383.33|3391.4|3382.7|33
1631678930000|2021-09-15 04:08:50|3391.92|3383.22|3392.75|3384.05|3393.28|3384.58|3391.78|3383.08|35
1631678940000|2021-09-15 04:09:00|3392.72|3384.02|3392.49|3383.79|3393.39|3384.69|3392.43|3383.73|36
1631678950000|2021-09-15 04:09:10|3392.47|3383.77|3395.59|3386.89|3395.82|3387.12|3392.47|3383.77|35
1631678960000|2021-09-15 04:09:20|3395.53|3386.83|3395.65|3386.95|3395.89|3387.19|3395.45|3386.75|30
1631678970000|2021-09-15 04:09:30|3395.6|3386.9|3396.89|3388.19|3396.89|3388.19|3395.51|3386.81|35
1631678980000|2021-09-15 04:09:40|3396.88|3388.18|3396.52|3387.82|3397.1|3388.4|3396.2|3387.5|36
1631678990000|2021-09-15 04:09:50|3396.51|3387.81|3397.35|3388.65|3397.35|3388.65|3396.47|3387.77|31
1631679000000|2021-09-15 04:10:00|3397.36|3388.66|3397.3|3388.6|3397.39|3388.69|3397.05|3388.35|25
1631679010000|2021-09-15 04:10:10|3397.31|3388.61|3396.02|3387.32|3397.41|3388.71|3395.97|3387.27|33
1631679020000|2021-09-15 04:10:20|3396.07|3387.37|3397.34|3388.64|3397.34|3388.64|3396.07|3387.37|21
1631679030000|2021-09-15 04:10:30|3396.93|3388.23|3396.98|3388.28|3396.99|3388.29|3396.84|3388.14|10
1631679040000|2021-09-15 04:10:40|3396.95|3388.25|3398.25|3389.55|3398.25|3389.55|3396.95|3388.25|19
1631679050000|2021-09-15 04:10:50|3398.36|3389.66|3398.92|3390.22|3398.99|3390.29|3398.05|3389.35|20
1631679060000|2021-09-15 04:11:00|3398.97|3390.27|3398.86|3390.16|3399.13|3390.43|3398.46|3389.76|26
1631679070000|2021-09-15 04:11:10|3398.91|3390.21|3399.05|3390.35|3399.14|3390.44|3398.76|3390.06|19
1631679080000|2021-09-15 04:11:20|3398.99|3390.29|3399.35|3390.65|3399.52|3390.82|3398.92|3390.22|22
1631679090000|2021-09-15 04:11:30|3399.34|3390.64|3399.37|3390.67|3399.8|3391.1|3399.28|3390.58|29
1631679100000|2021-09-15 04:11:40|3399.49|3390.79|3400.53|3391.83|3400.65|3391.95|3399.42|3390.72|30
1631679110000|2021-09-15 04:11:50|3400.64|3391.94|3401.25|3392.55|3401.25|3392.55|3400.28|3391.58|31
1631679120000|2021-09-15 04:12:00|3401.1|3392.4|3401.26|3392.56|3401.78|3393.08|3400.69|3391.99|35
1631679130000|2021-09-15 04:12:10|3401.25|3392.55|3402.38|3393.68|3402.5|3393.8|3401.07|3392.37|36
1631679140000|2021-09-15 04:12:20|3402.53|3393.83|3402.15|3393.45|3402.6|3393.9|3402.14|3393.44|30
1631679150000|2021-09-15 04:12:30|3401.74|3393.04|3401.38|3392.68|3401.89|3393.19|3401.07|3392.37|37
1631679160000|2021-09-15 04:12:40|3401.32|3392.62|3400.56|3391.86|3401.58|3392.88|3400.44|3391.74|33
1631679170000|2021-09-15 04:12:50|3400.51|3391.81|3399.51|3390.81|3400.68|3391.98|3399.51|3390.81|34
1631679180000|2021-09-15 04:13:00|3399.41|3390.71|3400.37|3391.67|3400.39|3391.69|3399.11|3390.41|36
1631679190000|2021-09-15 04:13:10|3400.42|3391.72|3399.67|3390.97|3400.77|3392.07|3399.67|3390.97|29
1631679200000|2021-09-15 04:13:20|3399.69|3390.99|3399.88|3391.18|3399.88|3391.18|3399.53|3390.83|29
1631679210000|2021-09-15 04:13:30|3399.99|3391.29|3400.8|3392.1|3401.11|3392.41|3399.96|3391.26|17
1631679220000|2021-09-15 04:13:40|3400.97|3392.27|3400.66|3391.96|3401.08|3392.38|3400.46|3391.76|27
1631679230000|2021-09-15 04:13:50|3400.67|3391.97|3400.32|3391.62|3400.69|3391.99|3400.29|3391.59|32
1631679240000|2021-09-15 04:14:00|3400.12|3391.42|3400.69|3391.99|3400.78|3392.08|3399.92|3391.22|34
1631679250000|2021-09-15 04:14:10|3400.68|3391.98|3400.54|3391.84|3400.84|3392.14|3400.47|3391.77|26
1631679260000|2021-09-15 04:14:20|3400.45|3391.75|3400.69|3391.99|3400.86|3392.16|3400.43|3391.73|28
1631679270000|2021-09-15 04:14:30|3400.68|3391.98|3400.72|3392.02|3400.9|3392.2|3400.4|3391.7|34
1631679280000|2021-09-15 04:14:40|3400.71|3392.01|3400.79|3392.09|3400.79|3392.09|3400.67|3391.97|23
1631679290000|2021-09-15 04:14:50|3400.77|3392.07|3400.2|3391.5|3400.77|3392.07|3400.18|3391.48|31
1631679300000|2021-09-15 04:15:00|3400.18|3391.48|3400.24|3391.54|3400.37|3391.67|3400|3391.3|22
1631679310000|2021-09-15 04:15:10|3400.25|3391.55|3401.98|3393.28|3402.07|3393.37|3400.24|3391.54|29
1631679320000|2021-09-15 04:15:20|3402|3393.3|3403.32|3394.62|3403.32|3394.62|3401.95|3393.25|23
1631679330000|2021-09-15 04:15:30|3403.34|3394.64|3402.77|3394.07|3403.6|3394.9|3402.61|3393.91|34
1631679340000|2021-09-15 04:15:40|3402.95|3394.25|3401.76|3393.06|3403|3394.3|3401.64|3392.94|35
1631679350000|2021-09-15 04:15:50|3401.8|3393.1|3402.16|3393.46|3402.3|3393.6|3401.73|3393.03|30
1631679360000|2021-09-15 04:16:00|3402.26|3393.56|3401.24|3392.54|3402.26|3393.56|3400.51|3391.81|36
1631679370000|2021-09-15 04:16:10|3401.36|3392.66|3401.7|3393|3402.14|3393.44|3401.24|3392.54|37
1631679380000|2021-09-15 04:16:20|3401.89|3393.19|3402.02|3393.32|3402.17|3393.47|3401.76|3393.06|33
1631679390000|2021-09-15 04:16:30|3402.01|3393.31|3402.13|3393.43|3402.18|3393.48|3401.76|3393.06|30
1631679400000|2021-09-15 04:16:40|3402.21|3393.51|3401.98|3393.28|3402.49|3393.79|3401.88|3393.18|34
1631679410000|2021-09-15 04:16:50|3401.89|3393.19|3401.53|3392.83|3402.07|3393.37|3401.53|3392.83|29
1631679420000|2021-09-15 04:17:00|3401.48|3392.78|3400.96|3392.26|3401.48|3392.78|3400.82|3392.12|30
1631679430000|2021-09-15 04:17:10|3401.03|3392.33|3400.98|3392.28|3401.26|3392.56|3400.83|3392.13|24
1631679440000|2021-09-15 04:17:20|3400.86|3392.16|3401.07|3392.37|3401.27|3392.57|3400.86|3392.16|23
1631679450000|2021-09-15 04:17:30|3401.03|3392.33|3401.17|3392.47|3401.38|3392.68|3400.82|3392.12|34
1631679460000|2021-09-15 04:17:40|3401.12|3392.42|3401.31|3392.61|3401.37|3392.67|3400.99|3392.29|30
1631679470000|2021-09-15 04:17:50|3401.28|3392.58|3401.72|3393.02|3401.82|3393.12|3401.03|3392.33|32
1631679480000|2021-09-15 04:18:00|3401.73|3393.03|3399.47|3390.77|3401.73|3393.03|3399.45|3390.75|28
1631679490000|2021-09-15 04:18:10|3399.45|3390.75|3399.45|3390.75|3399.5|3390.8|3399.32|3390.62|25
1631679500000|2021-09-15 04:18:20|3399.44|3390.74|3400.27|3391.57|3400.63|3391.93|3399.39|3390.69|29
1631679510000|2021-09-15 04:18:30|3400.42|3391.72|3400.11|3391.41|3400.54|3391.84|3400.11|3391.41|5
1631679520000|2021-09-15 04:18:40|3400.19|3391.49|3397.26|3388.56|3400.19|3391.49|3395.58|3386.88|28
1631679530000|2021-09-15 04:18:50|3397.31|3388.61|3398.91|3390.21|3399.66|3390.96|3397.31|3388.61|35
1631679540000|2021-09-15 04:19:00|3398.9|3390.2|3398.71|3390.01|3399.21|3390.51|3398.71|3390.01|35
1631679550000|2021-09-15 04:19:10|3398.75|3390.05|3399.16|3390.46|3399.7|3391|3398.62|3389.92|33
1631679560000|2021-09-15 04:19:20|3399.23|3390.53|3399.31|3390.61|3399.36|3390.66|3399.05|3390.35|34
1631679570000|2021-09-15 04:19:30|3399.26|3390.56|3399.03|3390.33|3399.37|3390.67|3398.97|3390.27|29
1631679580000|2021-09-15 04:19:40|3399.01|3390.31|3399.13|3390.43|3399.32|3390.62|3398.98|3390.28|31
1631679590000|2021-09-15 04:19:50|3399.14|3390.44|3399.17|3390.47|3399.29|3390.59|3399.08|3390.38|25
1631679600000|2021-09-15 04:20:00|3399.13|3390.43|3401|3392.3|3401.18|3392.48|3399.11|3390.41|29
1631679610000|2021-09-15 04:20:10|3400.91|3392.21|3401.64|3392.94|3401.84|3393.14|3400.91|3392.21|34
1631679620000|2021-09-15 04:20:20|3401.69|3392.99|3403|3394.3|3403|3394.3|3401.6|3392.9|32
1631679630000|2021-09-15 04:20:30|3403.06|3394.36|3402.99|3394.29|3403.12|3394.42|3402.95|3394.25|24
1631679640000|2021-09-15 04:20:40|3403|3394.3|3402.96|3394.26|3403.01|3394.31|3402.86|3394.16|23
1631679650000|2021-09-15 04:20:50|3402.97|3394.27|3402.95|3394.25|3402.99|3394.29|3402.93|3394.23|17
1631679660000|2021-09-15 04:21:00|3402.94|3394.24|3403.13|3394.43|3403.13|3394.43|3402.79|3394.09|23
1631679670000|2021-09-15 04:21:10|3403.12|3394.42|3403.23|3394.53|3403.23|3394.53|3402.97|3394.27|22
1631679680000|2021-09-15 04:21:20|3403.58|3394.88|3403.3|3394.6|3403.58|3394.88|3403.3|3394.6|7
1631679690000|2021-09-15 04:21:30|3403.24|3394.54|3402.34|3393.64|3403.31|3394.61|3402|3393.3|30
1631679700000|2021-09-15 04:21:40|3402.32|3393.62|3402.71|3394.01|3402.84|3394.14|3402.32|3393.62|30
1631679710000|2021-09-15 04:21:50|3402.82|3394.12|3403.55|3394.85|3403.8|3395.1|3402.82|3394.12|27
1631679720000|2021-09-15 04:22:00|3403.65|3394.95|3403.52|3394.82|3403.67|3394.97|3403.3|3394.6|32
1631679730000|2021-09-15 04:22:10|3403.64|3394.94|3402.85|3394.15|3403.72|3395.02|3402.67|3393.97|32
1631679740000|2021-09-15 04:22:20|3402.92|3394.22|3403.29|3394.59|3403.44|3394.74|3402.92|3394.22|23
1631679750000|2021-09-15 04:22:30|3403.34|3394.64|3403.4|3394.7|3403.54|3394.84|3402.28|3393.58|30
1631679760000|2021-09-15 04:22:40|3403.48|3394.78|3403.41|3394.71|3403.66|3394.96|3403.36|3394.66|22
1631679770000|2021-09-15 04:22:50|3403.42|3394.72|3403.59|3394.89|3404.05|3395.35|3403.25|3394.55|24
1631679780000|2021-09-15 04:23:00|3403.57|3394.87|3403.49|3394.79|3403.7|3395|3403.28|3394.58|11
1631679790000|2021-09-15 04:23:10|3403.73|3395.03|3403.81|3395.11|3404.28|3395.58|3403.3|3394.6|22
1631679800000|2021-09-15 04:23:20|3403.84|3395.14|3403.99|3395.29|3403.99|3395.29|3403.83|3395.13|9
1631679810000|2021-09-15 04:23:30|3404.01|3395.31|3404.81|3396.11|3404.87|3396.17|3404.01|3395.31|13
1631679820000|2021-09-15 04:23:40|3405.01|3396.31|3405.09|3396.39|3405.22|3396.52|3405.01|3396.31|8
1631679830000|2021-09-15 04:23:50|3404.97|3396.27|3405.19|3396.49|3405.19|3396.49|3404.49|3395.79|23
1631679840000|2021-09-15 04:24:00|3405.38|3396.68|3405.49|3396.79|3405.7|3397|3405.23|3396.53|30
1631679850000|2021-09-15 04:24:10|3405.54|3396.84|3405.05|3396.35|3405.58|3396.88|3404.52|3395.82|29
1631679860000|2021-09-15 04:24:20|3405.06|3396.36|3405.14|3396.44|3405.14|3396.44|3404.44|3395.74|34
1631679870000|2021-09-15 04:24:30|3405.1|3396.4|3405.09|3396.39|3405.2|3396.5|3404.99|3396.29|29
1631679880000|2021-09-15 04:24:40|3405.1|3396.4|3404.88|3396.18|3405.1|3396.4|3404.31|3395.61|33
1631679890000|2021-09-15 04:24:50|3404.94|3396.24|3404.72|3396.02|3404.98|3396.28|3404.24|3395.54|25
1631679900000|2021-09-15 04:25:00|3404.68|3395.98|3404.02|3395.32|3404.68|3395.98|3404.02|3395.32|23
1631679910000|2021-09-15 04:25:10|3404.06|3395.36|3404.02|3395.32|3404.61|3395.91|3404.02|3395.32|14
1631679920000|2021-09-15 04:25:20|3403.92|3395.22|3403.81|3395.11|3403.92|3395.22|3402.85|3394.15|32
1631679930000|2021-09-15 04:25:30|3403.99|3395.29|3404.11|3395.41|3404.67|3395.97|3403.98|3395.28|26
1631679940000|2021-09-15 04:25:40|3404.09|3395.39|3403.27|3394.57|3404.67|3395.97|3402.69|3393.99|34
1631679950000|2021-09-15 04:25:50|3403.24|3394.54|3403.12|3394.42|3403.67|3394.97|3402.85|3394.15|24
1631679960000|2021-09-15 04:26:00|3403.16|3394.46|3401.59|3392.89|3403.37|3394.67|3401.59|3392.89|27
1631679970000|2021-09-15 04:26:10|3401.77|3393.07|3401.76|3393.06|3401.83|3393.13|3401.53|3392.83|21
1631679980000|2021-09-15 04:26:20|3401.57|3392.87|3401.63|3392.93|3401.76|3393.06|3401.14|3392.44|20
1631679990000|2021-09-15 04:26:30|3401.61|3392.91|3403.4|3394.7|3403.4|3394.7|3401.28|3392.58|30
1631680000000|2021-09-15 04:26:40|3403.71|3395.01|3404.97|3396.27|3404.98|3396.28|3403.66|3394.96|31
1631680010000|2021-09-15 04:26:50|3404.94|3396.24|3404.53|3395.83|3404.94|3396.24|3404.11|3395.41|32
1631680020000|2021-09-15 04:27:00|3404.56|3395.86|3404.38|3395.68|3404.62|3395.92|3404.33|3395.63|20
1631680030000|2021-09-15 04:27:10|3404.32|3395.62|3404.49|3395.79|3404.49|3395.79|3404.27|3395.57|27
1631680040000|2021-09-15 04:27:20|3404.45|3395.75|3403.85|3395.15|3404.45|3395.75|3403.34|3394.64|19
1631680050000|2021-09-15 04:27:30|3404.01|3395.31|3404.22|3395.52|3404.43|3395.73|3403.9|3395.2|13
1631680060000|2021-09-15 04:27:40|3404.27|3395.57|3403.35|3394.65|3404.3|3395.6|3403.27|3394.57|29
1631680070000|2021-09-15 04:27:50|3403.34|3394.64|3403.41|3394.71|3403.43|3394.73|3403.23|3394.53|35
1631680080000|2021-09-15 04:28:00|3403.28|3394.58|3403.39|3394.69|3403.43|3394.73|3403.24|3394.54|25
1631680090000|2021-09-15 04:28:10|3403.52|3394.82|3403.54|3394.84|3404.52|3395.82|3403.47|3394.77|29
1631680100000|2021-09-15 04:28:20|3403.57|3394.87|3403.5|3394.8|3403.85|3395.15|3403.5|3394.8|28
1631680110000|2021-09-15 04:28:30|3403.54|3394.84|3404.09|3395.39|3404.16|3395.46|3403.54|3394.84|31
1631680120000|2021-09-15 04:28:40|3404.19|3395.49|3403.48|3394.78|3404.65|3395.95|3403.48|3394.78|28
1631680130000|2021-09-15 04:28:50|3403.56|3394.86|3403.39|3394.69|3403.59|3394.89|3403.37|3394.67|26
1631680140000|2021-09-15 04:29:00|3403.46|3394.76|3402.56|3393.86|3403.52|3394.82|3401.92|3393.22|28
1631680150000|2021-09-15 04:29:10|3402.58|3393.88|3402.52|3393.82|3402.69|3393.99|3402.49|3393.79|30
1631680160000|2021-09-15 04:29:20|3402.47|3393.77|3402.43|3393.73|3402.52|3393.82|3402.42|3393.72|22
1631680170000|2021-09-15 04:29:30|3402.34|3393.64|3402.15|3393.45|3402.51|3393.81|3402.09|3393.39|16
1631680180000|2021-09-15 04:29:40|3402.2|3393.5|3403.41|3394.71|3403.6|3394.9|3401.91|3393.21|32
1631680190000|2021-09-15 04:29:50|3403.39|3394.69|3403.75|3395.05|3404.04|3395.34|3403.31|3394.61|30
1631680200000|2021-09-15 04:30:00|3403.83|3395.13|3403.9|3395.2|3403.95|3395.25|3403.72|3395.02|20
1631680210000|2021-09-15 04:30:10|3403.98|3395.28|3404.09|3395.39|3404.1|3395.4|3403.94|3395.24|8
1631680220000|2021-09-15 04:30:20|3404.08|3395.38|3404.07|3395.37|3404.1|3395.4|3403.92|3395.22|15
1631680230000|2021-09-15 04:30:30|3404.01|3395.31|3404.24|3395.54|3404.38|3395.68|3403.69|3394.99|30
1631680240000|2021-09-15 04:30:40|3404.21|3395.51|3404.78|3396.08|3404.85|3396.15|3404.21|3395.51|21
1631680250000|2021-09-15 04:30:50|3404.69|3395.99|3404.96|3396.26|3404.96|3396.26|3403.91|3395.21|29
1631680260000|2021-09-15 04:31:00|3404.92|3396.22|3405.11|3396.41|3405.36|3396.66|3404.92|3396.22|26
1631680270000|2021-09-15 04:31:10|3405.22|3396.52|3405.69|3396.99|3405.85|3397.15|3405.07|3396.37|30
1631680280000|2021-09-15 04:31:20|3405.93|3397.23|3406.53|3397.83|3406.95|3398.25|3405.93|3397.23|31
1631680290000|2021-09-15 04:31:30|3406.55|3397.85|3406.95|3398.25|3407.42|3398.72|3406.54|3397.84|30
1631680300000|2021-09-15 04:31:40|3406.97|3398.27|3407.57|3398.87|3407.64|3398.94|3406.95|3398.25|15
1631680310000|2021-09-15 04:31:50|3407.64|3398.94|3407.37|3398.67|3407.78|3399.08|3407.37|3398.67|16
1631680320000|2021-09-15 04:32:00|3407.29|3398.59|3406.91|3398.21|3407.37|3398.67|3406.83|3398.13|18
1631680330000|2021-09-15 04:32:10|3406.9|3398.2|3406.54|3397.84|3406.9|3398.2|3406.51|3397.81|39
1631680340000|2021-09-15 04:32:20|3406.51|3397.81|3406.43|3397.73|3406.66|3397.96|3406.38|3397.68|22
1631680350000|2021-09-15 04:32:30|3406.5|3397.8|3406.61|3397.91|3406.79|3398.09|3406.44|3397.74|18
1631680360000|2021-09-15 04:32:40|3406.72|3398.02|3408.18|3399.48|3408.26|3399.56|3406.61|3397.91|33
1631680370000|2021-09-15 04:32:50|3407.85|3399.15|3408.92|3400.22|3409.71|3401.01|3407.75|3399.05|35
1631680380000|2021-09-15 04:33:00|3408.91|3400.21|3409.15|3400.45|3409.91|3401.21|3408.91|3400.21|33
1631680390000|2021-09-15 04:33:10|3409.25|3400.55|3409.06|3400.36|3409.65|3400.95|3408.73|3400.03|35
1631680400000|2021-09-15 04:33:20|3409.12|3400.42|3408.92|3400.22|3409.37|3400.67|3408.92|3400.22|27
1631680410000|2021-09-15 04:33:30|3408.9|3400.2|3409.65|3400.95|3409.91|3401.21|3408.6|3399.9|31
1631680420000|2021-09-15 04:33:40|3409.82|3401.12|3410.35|3401.65|3410.42|3401.72|3409.82|3401.12|32
1631680430000|2021-09-15 04:33:50|3410.42|3401.72|3410.45|3401.75|3411.23|3402.53|3410.12|3401.42|33
1631680440000|2021-09-15 04:34:00|3410.58|3401.88|3409.98|3401.28|3410.9|3402.2|3409.98|3401.28|27
1631680450000|2021-09-15 04:34:10|3410.02|3401.32|3410.41|3401.71|3410.48|3401.78|3409.95|3401.25|23
1631680460000|2021-09-15 04:34:20|3410.36|3401.66|3410.68|3401.98|3410.81|3402.11|3410.36|3401.66|32
1631680470000|2021-09-15 04:34:30|3410.67|3401.97|3410.77|3402.07|3411.18|3402.48|3410.64|3401.94|30
1631680480000|2021-09-15 04:34:40|3410.73|3402.03|3410.55|3401.85|3410.76|3402.06|3410.53|3401.83|25
1631680490000|2021-09-15 04:34:50|3410.59|3401.89|3409.46|3400.76|3410.59|3401.89|3409.45|3400.75|30
1631680500000|2021-09-15 04:35:00|3409.45|3400.75|3409.3|3400.6|3409.78|3401.08|3409.14|3400.44|32
1631680510000|2021-09-15 04:35:10|3409.31|3400.61|3409.85|3401.15|3410.02|3401.32|3409.28|3400.58|35
1631680520000|2021-09-15 04:35:20|3409.81|3401.11|3410.5|3401.8|3410.83|3402.13|3409.73|3401.03|31
1631680530000|2021-09-15 04:35:30|3410.81|3402.11|3410.75|3402.05|3410.81|3402.11|3410.5|3401.8|20
1631680540000|2021-09-15 04:35:40|3410.74|3402.04|3411.11|3402.41|3411.12|3402.42|3410.55|3401.85|22
1631680550000|2021-09-15 04:35:50|3411.13|3402.43|3411.13|3402.43|3411.14|3402.44|3411.06|3402.36|24
1631680560000|2021-09-15 04:36:00|3411.1|3402.4|3411.18|3402.48|3411.25|3402.55|3411.05|3402.35|32
1631680570000|2021-09-15 04:36:10|3411.17|3402.47|3411.16|3402.46|3411.19|3402.49|3411.14|3402.44|21
1631680580000|2021-09-15 04:36:20|3411.17|3402.47|3411.06|3402.36|3411.45|3402.75|3411.02|3402.32|26
1631680590000|2021-09-15 04:36:30|3411.08|3402.38|3411.26|3402.56|3411.26|3402.56|3410.96|3402.26|36
1631680600000|2021-09-15 04:36:40|3411.24|3402.54|3411.25|3402.55|3411.51|3402.81|3410.95|3402.25|35
1631680610000|2021-09-15 04:36:50|3411.27|3402.57|3411.23|3402.53|3411.9|3403.2|3411.04|3402.34|28
1631680620000|2021-09-15 04:37:00|3411.47|3402.77|3412.37|3403.67|3412.6|3403.9|3411.47|3402.77|32
1631680630000|2021-09-15 04:37:10|3412.3|3403.6|3412.6|3403.9|3412.6|3403.9|3412.2|3403.5|33
1631680640000|2021-09-15 04:37:20|3412.28|3403.58|3412.59|3403.89|3412.77|3404.07|3412.24|3403.54|33
1631680650000|2021-09-15 04:37:30|3412.81|3404.11|3412.66|3403.96|3412.87|3404.17|3412.33|3403.63|27
1631680660000|2021-09-15 04:37:40|3412.56|3403.86|3411.57|3402.87|3412.86|3404.16|3411.48|3402.78|29
1631680670000|2021-09-15 04:37:50|3411.65|3402.95|3410.79|3402.09|3411.65|3402.95|3410.63|3401.93|33
1631680680000|2021-09-15 04:38:00|3410.98|3402.28|3410.94|3402.24|3411|3402.3|3410.63|3401.93|32
1631680690000|2021-09-15 04:38:10|3410.93|3402.23|3410.92|3402.22|3410.98|3402.28|3410.47|3401.77|29
1631680700000|2021-09-15 04:38:20|3410.91|3402.21|3410.55|3401.85|3411.07|3402.37|3410.44|3401.74|24
1631680710000|2021-09-15 04:38:30|3410.36|3401.66|3411.69|3402.99|3411.85|3403.15|3410.36|3401.66|30
1631680720000|2021-09-15 04:38:40|3411.78|3403.08|3411.96|3403.26|3412.14|3403.44|3411.7|3403|21
1631680730000|2021-09-15 04:38:50|3411.84|3403.14|3412.51|3403.81|3412.64|3403.94|3411.84|3403.14|18
1631680740000|2021-09-15 04:39:00|3412.63|3403.93|3413.06|3404.36|3413.15|3404.45|3412.37|3403.67|32
1631680750000|2021-09-15 04:39:10|3413.08|3404.38|3413.14|3404.44|3413.32|3404.62|3412.95|3404.25|25
1631680760000|2021-09-15 04:39:20|3413.32|3404.62|3413.4|3404.7|3413.45|3404.75|3413.13|3404.43|21
1631680770000|2021-09-15 04:39:30|3413.25|3404.55|3411.51|3402.81|3413.25|3404.55|3411.51|3402.81|37
1631680780000|2021-09-15 04:39:40|3411.55|3402.85|3410.48|3401.78|3411.55|3402.85|3410.37|3401.67|37
1631680790000|2021-09-15 04:39:50|3410.09|3401.39|3409.55|3400.85|3410.09|3401.39|3409.02|3400.32|34
1631680800000|2021-09-15 04:40:00|3409.42|3400.72|3407.23|3398.53|3409.45|3400.75|3407.16|3398.46|32
1631680810000|2021-09-15 04:40:10|3407.22|3398.52|3407.05|3398.35|3407.3|3398.6|3406.87|3398.17|37
1631680820000|2021-09-15 04:40:20|3407.06|3398.36|3406.45|3397.75|3407.09|3398.39|3406.38|3397.68|37
1631680830000|2021-09-15 04:40:30|3406.42|3397.72|3406.23|3397.53|3406.43|3397.73|3405.88|3397.18|30
1631680840000|2021-09-15 04:40:40|3406.24|3397.54|3406.04|3397.34|3406.39|3397.69|3406.02|3397.32|34
1631680850000|2021-09-15 04:40:50|3406.06|3397.36|3406.15|3397.45|3406.52|3397.82|3406.06|3397.36|36
1631680860000|2021-09-15 04:41:00|3406.24|3397.54|3405.88|3397.18|3406.58|3397.88|3405.82|3397.12|30
1631680870000|2021-09-15 04:41:10|3406.01|3397.31|3405.86|3397.16|3406.12|3397.42|3405.85|3397.15|34
1631680880000|2021-09-15 04:41:20|3405.62|3396.92|3405.53|3396.83|3405.62|3396.92|3404.99|3396.29|31
1631680890000|2021-09-15 04:41:30|3405.75|3397.05|3404.74|3396.04|3406|3397.3|3404.65|3395.95|29
1631680900000|2021-09-15 04:41:40|3404.82|3396.12|3404.89|3396.19|3404.97|3396.27|3404.82|3396.12|9
1631680910000|2021-09-15 04:41:50|3404.78|3396.08|3405|3396.3|3405.27|3396.57|3404.74|3396.04|32
1631680920000|2021-09-15 04:42:00|3405.04|3396.34|3405.04|3396.34|3405.08|3396.38|3404.6|3395.9|36
1631680930000|2021-09-15 04:42:10|3405.02|3396.32|3406.18|3397.48|3406.36|3397.66|3405|3396.3|30
1631680940000|2021-09-15 04:42:20|3406.13|3397.43|3406.21|3397.51|3406.28|3397.58|3405.66|3396.96|33
1631680950000|2021-09-15 04:42:30|3406.16|3397.46|3407.01|3398.31|3407.55|3398.85|3406.13|3397.43|37
1631680960000|2021-09-15 04:42:40|3407|3398.3|3406.95|3398.25|3407.26|3398.56|3406.72|3398.02|36
1631680970000|2021-09-15 04:42:50|3406.97|3398.27|3406.87|3398.17|3407.03|3398.33|3406.73|3398.03|28
1631680980000|2021-09-15 04:43:00|3406.84|3398.14|3406.88|3398.18|3406.88|3398.18|3406.77|3398.07|12
1631680990000|2021-09-15 04:43:10|3406.92|3398.22|3406.91|3398.21|3407.05|3398.35|3406.78|3398.08|24
1631681000000|2021-09-15 04:43:20|3406.98|3398.28|3407.48|3398.78|3407.48|3398.78|3406.92|3398.22|21
1631681010000|2021-09-15 04:43:30|3407.33|3398.63|3407.42|3398.72|3407.52|3398.82|3407.1|3398.4|26
1631681020000|2021-09-15 04:43:40|3407.53|3398.83|3407.45|3398.75|3407.55|3398.85|3407.29|3398.59|28
1631681030000|2021-09-15 04:43:50|3407.37|3398.67|3408.72|3400.02|3408.81|3400.11|3407.37|3398.67|31
1631681040000|2021-09-15 04:44:00|3408.75|3400.05|3409.46|3400.76|3409.61|3400.91|3408.59|3399.89|32
1631681050000|2021-09-15 04:44:10|3409.53|3400.83|3409.57|3400.87|3409.57|3400.87|3408.82|3400.12|32
1631681060000|2021-09-15 04:44:20|3409.52|3400.82|3409.28|3400.58|3409.86|3401.16|3409.13|3400.43|35
1631681070000|2021-09-15 04:44:30|3409.84|3401.14|3409.2|3400.5|3409.93|3401.23|3409.11|3400.41|33
1631681080000|2021-09-15 04:44:40|3409.72|3401.02|3408.8|3400.1|3409.72|3401.02|3408.8|3400.1|32
1631681090000|2021-09-15 04:44:50|3408.5|3399.8|3406.92|3398.22|3408.5|3399.8|3406.75|3398.05|35
1631681100000|2021-09-15 04:45:00|3406.88|3398.18|3406.91|3398.21|3407.04|3398.34|3406.78|3398.08|35
1631681110000|2021-09-15 04:45:10|3406.89|3398.19|3406.68|3397.98|3406.89|3398.19|3406.61|3397.91|22
1631681120000|2021-09-15 04:45:20|3406.73|3398.03|3406.72|3398.02|3406.83|3398.13|3406.71|3398.01|16
1631681130000|2021-09-15 04:45:30|3406.71|3398.01|3406.82|3398.12|3407.01|3398.31|3406.69|3397.99|35
1631681140000|2021-09-15 04:45:40|3406.87|3398.17|3409|3400.3|3409.06|3400.36|3406.81|3398.11|37
1631681150000|2021-09-15 04:45:50|3408.95|3400.25|3408.77|3400.07|3409|3400.3|3408.53|3399.83|32
1631681160000|2021-09-15 04:46:00|3408.86|3400.16|3408.14|3399.44|3408.92|3400.22|3408.14|3399.44|28
1631681170000|2021-09-15 04:46:10|3408.25|3399.55|3408.37|3399.67|3408.47|3399.77|3408.19|3399.49|35
1631681180000|2021-09-15 04:46:20|3408.35|3399.65|3408.42|3399.72|3408.73|3400.03|3408.19|3399.49|35
1631681190000|2021-09-15 04:46:30|3408.32|3399.62|3408.42|3399.72|3408.45|3399.75|3408.32|3399.62|35
1631681200000|2021-09-15 04:46:40|3408.37|3399.67|3408.28|3399.58|3408.45|3399.75|3408.18|3399.48|36
1631681210000|2021-09-15 04:46:50|3408.27|3399.57|3408.96|3400.26|3409.25|3400.55|3408.27|3399.57|21
1631681220000|2021-09-15 04:47:00|3408.89|3400.19|3408.94|3400.24|3409.25|3400.55|3408.67|3399.97|31
1631681230000|2021-09-15 04:47:10|3408.93|3400.23|3408.06|3399.36|3409.02|3400.32|3407.89|3399.19|34
1631681240000|2021-09-15 04:47:20|3408.05|3399.35|3408.6|3399.9|3408.71|3400.01|3407.84|3399.14|33
1631681250000|2021-09-15 04:47:30|3408.56|3399.86|3408.75|3400.05|3408.89|3400.19|3408.56|3399.86|29
1631681260000|2021-09-15 04:47:40|3408.76|3400.06|3408.81|3400.11|3409.05|3400.35|3408.76|3400.06|30
1631681270000|2021-09-15 04:47:50|3408.87|3400.17|3408.69|3399.99|3409.11|3400.41|3408.59|3399.89|35
1631681280000|2021-09-15 04:48:00|3408.68|3399.98|3408.57|3399.87|3409.15|3400.45|3408.57|3399.87|23
1631681290000|2021-09-15 04:48:10|3408.58|3399.88|3408.7|3400|3408.71|3400.01|3408.42|3399.72|31
1631681300000|2021-09-15 04:48:20|3408.69|3399.99|3408.52|3399.82|3408.79|3400.09|3408.52|3399.82|24
1631681310000|2021-09-15 04:48:30|3408.58|3399.88|3408.59|3399.89|3408.68|3399.98|3408.52|3399.82|34
1631681320000|2021-09-15 04:48:40|3408.54|3399.84|3408.73|3400.03|3408.77|3400.07|3408.49|3399.79|25
1631681330000|2021-09-15 04:48:50|3408.76|3400.06|3408.88|3400.18|3408.9|3400.2|3408.72|3400.02|14
1631681340000|2021-09-15 04:49:00|3408.9|3400.2|3407.79|3399.09|3408.9|3400.2|3407.78|3399.08|14
1631681350000|2021-09-15 04:49:10|3407.78|3399.08|3408.27|3399.57|3408.27|3399.57|3407.78|3399.08|27
1631681360000|2021-09-15 04:49:20|3408.19|3399.49|3408.35|3399.65|3408.44|3399.74|3407.91|3399.21|31
1631681370000|2021-09-15 04:49:30|3408.44|3399.74|3406.8|3398.1|3408.44|3399.74|3406.8|3398.1|31
1631681380000|2021-09-15 04:49:40|3407.04|3398.34|3407.04|3398.34|3407.15|3398.45|3406.48|3397.78|30
1631681390000|2021-09-15 04:49:50|3406.99|3398.29|3406.69|3397.99|3406.99|3398.29|3406.17|3397.47|35
1631681400000|2021-09-15 04:50:00|3406.78|3398.08|3406.71|3398.01|3407.03|3398.33|3406.44|3397.74|31
1631681410000|2021-09-15 04:50:10|3406.59|3397.89|3406.65|3397.95|3406.79|3398.09|3405.91|3397.21|28
1631681420000|2021-09-15 04:50:20|3406.75|3398.05|3406.55|3397.85|3406.75|3398.05|3405.91|3397.21|36
1631681430000|2021-09-15 04:50:30|3406.68|3397.98|3406.69|3397.99|3406.73|3398.03|3406.1|3397.4|27
1631681440000|2021-09-15 04:50:40|3406.7|3398|3406.99|3398.29|3407.64|3398.94|3406.39|3397.69|26
1631681450000|2021-09-15 04:50:50|3406.83|3398.13|3406.67|3397.97|3406.83|3398.13|3406.64|3397.94|22
1631681460000|2021-09-15 04:51:00|3406.7|3398|3406.81|3398.11|3406.86|3398.16|3406.63|3397.93|28
1631681470000|2021-09-15 04:51:10|3406.8|3398.1|3407|3398.3|3407|3398.3|3406.66|3397.96|32
1631681480000|2021-09-15 04:51:20|3406.99|3398.29|3407.54|3398.84|3407.54|3398.84|3406.97|3398.27|9
1631681490000|2021-09-15 04:51:30|3407.53|3398.83|3407.98|3399.28|3407.98|3399.28|3407.36|3398.66|15
1631681500000|2021-09-15 04:51:40|3407.82|3399.12|3408.72|3400.02|3408.72|3400.02|3407.35|3398.65|39
1631681510000|2021-09-15 04:51:50|3409|3400.3|3408.75|3400.05|3409.14|3400.44|3408.74|3400.04|29
1631681520000|2021-09-15 04:52:00|3408.96|3400.26|3409.07|3400.37|3409.08|3400.38|3408.74|3400.04|31
1631681530000|2021-09-15 04:52:10|3409.89|3401.19|3409.88|3401.18|3409.96|3401.26|3409.35|3400.65|31
1631681540000|2021-09-15 04:52:20|3409.44|3400.74|3409.97|3401.27|3410.1|3401.4|3409.24|3400.54|33
1631681550000|2021-09-15 04:52:30|3410.1|3401.4|3410.72|3402.02|3411.34|3402.64|3409.8|3401.1|34
1631681560000|2021-09-15 04:52:40|3410.77|3402.07|3410|3401.3|3410.79|3402.09|3410|3401.3|38
1631681570000|2021-09-15 04:52:50|3410.53|3401.83|3410.58|3401.88|3410.96|3402.26|3410.27|3401.57|25
1631681580000|2021-09-15 04:53:00|3410.91|3402.21|3410.31|3401.61|3411.07|3402.37|3410.13|3401.43|21
1631681590000|2021-09-15 04:53:10|3410.29|3401.59|3409.71|3401.01|3410.33|3401.63|3409.71|3401.01|16
1631681600000|2021-09-15 04:53:20|3409.76|3401.06|3410.3|3401.6|3410.3|3401.6|3409.72|3401.02|19
1631681610000|2021-09-15 04:53:30|3410.32|3401.62|3410.35|3401.65|3410.35|3401.65|3410.25|3401.55|4
1631681620000|2021-09-15 04:53:40|3410.12|3401.42|3410.14|3401.44|3410.18|3401.48|3410.01|3401.31|31
1631681630000|2021-09-15 04:53:50|3410.15|3401.45|3410.19|3401.49|3410.19|3401.49|3409.94|3401.24|25
1631681640000|2021-09-15 04:54:00|3410.21|3401.51|3410.48|3401.78|3411.12|3402.42|3410.07|3401.37|27
1631681650000|2021-09-15 04:54:10|3410.51|3401.81|3410.86|3402.16|3410.99|3402.29|3410.38|3401.68|33
1631681660000|2021-09-15 04:54:20|3410.77|3402.07|3411.01|3402.31|3411.05|3402.35|3410.77|3402.07|30
1631681670000|2021-09-15 04:54:30|3410.94|3402.24|3410.77|3402.07|3411.07|3402.37|3410.77|3402.07|26
1631681680000|2021-09-15 04:54:40|3410.71|3402.01|3410.97|3402.27|3411.22|3402.52|3410.71|3402.01|31
1631681690000|2021-09-15 04:54:50|3411.18|3402.48|3409.24|3400.54|3411.22|3402.52|3409.24|3400.54|32
1631681700000|2021-09-15 04:55:00|3409.27|3400.57|3410.59|3401.89|3410.9|3402.2|3409.18|3400.48|35
1631681710000|2021-09-15 04:55:10|3410.67|3401.97|3411.26|3402.56|3411.38|3402.68|3410.4|3401.7|34
1631681720000|2021-09-15 04:55:20|3411.23|3402.53|3410.08|3401.38|3411.25|3402.55|3410.08|3401.38|35
1631681730000|2021-09-15 04:55:30|3409.72|3401.02|3409.3|3400.6|3409.79|3401.09|3409.11|3400.41|33
1631681740000|2021-09-15 04:55:40|3409.11|3400.41|3408.32|3399.62|3409.36|3400.66|3408.32|3399.62|38
1631681750000|2021-09-15 04:55:50|3408.36|3399.66|3404.17|3395.47|3408.66|3399.96|3403.89|3395.19|38
1631681760000|2021-09-15 04:56:00|3404.2|3395.5|3404.94|3396.24|3405.62|3396.92|3404.2|3395.5|39
1631681770000|2021-09-15 04:56:10|3404.9|3396.2|3404.95|3396.25|3405.12|3396.42|3404.41|3395.71|36
1631681780000|2021-09-15 04:56:20|3405|3396.3|3404.77|3396.07|3405.22|3396.52|3404.57|3395.87|33
1631681790000|2021-09-15 04:56:30|3404.57|3395.87|3403.8|3395.1|3404.85|3396.15|3403.8|3395.1|33
1631681800000|2021-09-15 04:56:40|3404.31|3395.61|3403.03|3394.33|3404.43|3395.73|3402.97|3394.27|38
1631681810000|2021-09-15 04:56:50|3403.07|3394.37|3402.32|3393.62|3403.07|3394.37|3402.04|3393.34|36
1631681820000|2021-09-15 04:57:00|3402.44|3393.74|3401.87|3393.17|3402.58|3393.88|3401.87|3393.17|35
1631681830000|2021-09-15 04:57:10|3401.58|3392.88|3400.68|3391.98|3401.58|3392.88|3399.42|3390.72|35
1631681840000|2021-09-15 04:57:20|3400.64|3391.94|3400.1|3391.4|3400.71|3392.01|3400.07|3391.37|36
1631681850000|2021-09-15 04:57:30|3400.16|3391.46|3400.83|3392.13|3400.83|3392.13|3399.44|3390.74|38
1631681860000|2021-09-15 04:57:40|3400.9|3392.2|3401.33|3392.63|3401.33|3392.63|3400.81|3392.11|30
1631681870000|2021-09-15 04:57:50|3401.31|3392.61|3401.86|3393.16|3402.3|3393.6|3401.31|3392.61|29
1631681880000|2021-09-15 04:58:00|3401.76|3393.06|3402|3393.3|3402.43|3393.73|3401.75|3393.05|35
1631681890000|2021-09-15 04:58:10|3401.98|3393.28|3403.26|3394.56|3403.26|3394.56|3401.98|3393.28|30
1631681900000|2021-09-15 04:58:20|3403.14|3394.44|3401.59|3392.89|3403.36|3394.66|3401.45|3392.75|37
1631681910000|2021-09-15 04:58:30|3401.53|3392.83|3400.13|3391.43|3401.8|3393.1|3400.13|3391.43|36
1631681920000|2021-09-15 04:58:40|3399.92|3391.22|3399.43|3390.73|3400.38|3391.68|3399.36|3390.66|39
1631681930000|2021-09-15 04:58:50|3399.53|3390.83|3398.97|3390.27|3400.25|3391.55|3398.26|3389.56|38
1631681940000|2021-09-15 04:59:00|3399.11|3390.41|3398.6|3389.9|3399.65|3390.95|3398.6|3389.9|38
1631681950000|2021-09-15 04:59:10|3398.58|3389.88|3399.51|3390.81|3399.57|3390.87|3398.58|3389.88|29
1631681960000|2021-09-15 04:59:20|3399.49|3390.79|3398.47|3389.77|3399.67|3390.97|3398.47|3389.77|36
1631681970000|2021-09-15 04:59:30|3398.16|3389.46|3399.26|3390.56|3399.69|3390.99|3398.08|3389.38|31
1631681980000|2021-09-15 04:59:40|3399.24|3390.54|3399.65|3390.95|3399.82|3391.12|3398.91|3390.21|35
1631681990000|2021-09-15 04:59:50|3399.63|3390.93|3399.87|3391.17|3399.94|3391.24|3399.49|3390.79|34
1631682000000|2021-09-15 05:00:00|3399.89|3391.19|3398.63|3389.93|3399.98|3391.28|3398.46|3389.76|30
1631682010000|2021-09-15 05:00:10|3398.44|3389.74|3396.54|3387.84|3398.53|3389.83|3396.14|3387.44|33
1631682020000|2021-09-15 05:00:20|3395.77|3387.07|3393.96|3385.26|3395.77|3387.07|3393.5|3384.8|38
1631682030000|2021-09-15 05:00:30|3393.97|3385.27|3393.83|3385.13|3394.05|3385.35|3393.36|3384.66|39
1631682040000|2021-09-15 05:00:40|3393.82|3385.12|3392.51|3383.81|3393.85|3385.15|3391.72|3383.02|37
1631682050000|2021-09-15 05:00:50|3392.87|3384.17|3391.75|3383.05|3392.87|3384.17|3391.4|3382.7|39
1631682060000|2021-09-15 05:01:00|3391.71|3383.01|3391.89|3383.19|3391.89|3383.19|3389.95|3381.25|36
1631682070000|2021-09-15 05:01:10|3392.22|3383.52|3394.89|3386.19|3394.89|3386.19|3391.86|3383.16|37
1631682080000|2021-09-15 05:01:20|3395.28|3386.58|3395.87|3387.17|3396.03|3387.33|3395.19|3386.49|40
1631682090000|2021-09-15 05:01:30|3395.98|3387.28|3396.74|3388.04|3397.17|3388.47|3395.83|3387.13|27
1631682100000|2021-09-15 05:01:40|3396.69|3387.99|3397.71|3389.01|3397.82|3389.12|3396.41|3387.71|32
1631682110000|2021-09-15 05:01:50|3397.69|3388.99|3397.4|3388.7|3397.77|3389.07|3397.4|3388.7|34
1631682120000|2021-09-15 05:02:00|3397.59|3388.89|3397.41|3388.71|3397.89|3389.19|3397.36|3388.66|31
1631682130000|2021-09-15 05:02:10|3397.36|3388.66|3397.96|3389.26|3397.98|3389.28|3397.36|3388.66|28
1631682140000|2021-09-15 05:02:20|3398.01|3389.31|3398.7|3390|3398.7|3390|3398.01|3389.31|22
1631682150000|2021-09-15 05:02:30|3398.69|3389.99|3397.9|3389.2|3398.88|3390.18|3397.88|3389.18|30
1631682160000|2021-09-15 05:02:40|3397.79|3389.09|3399.22|3390.52|3399.25|3390.55|3397.79|3389.09|32
1631682170000|2021-09-15 05:02:50|3399.27|3390.57|3399.97|3391.27|3400.12|3391.42|3399.24|3390.54|34
1631682180000|2021-09-15 05:03:00|3399.96|3391.26|3400.11|3391.41|3400.17|3391.47|3399.83|3391.13|20
1631682190000|2021-09-15 05:03:10|3400.27|3391.57|3399.2|3390.5|3400.36|3391.66|3398.95|3390.25|29
1631682200000|2021-09-15 05:03:20|3399.19|3390.49|3398.95|3390.25|3399.2|3390.5|3398.9|3390.2|24
1631682210000|2021-09-15 05:03:30|3398.94|3390.24|3399.14|3390.44|3399.2|3390.5|3398.94|3390.24|28
1631682220000|2021-09-15 05:03:40|3399.15|3390.45|3399.28|3390.58|3399.32|3390.62|3399.15|3390.45|9
1631682230000|2021-09-15 05:03:50|3399.21|3390.51|3399.85|3391.15|3399.89|3391.19|3399.15|3390.45|22
1631682240000|2021-09-15 05:04:00|3399.84|3391.14|3399.32|3390.62|3399.84|3391.14|3399.3|3390.6|23
1631682250000|2021-09-15 05:04:10|3399.29|3390.59|3396.47|3387.77|3399.29|3390.59|3396.45|3387.75|31
1631682260000|2021-09-15 05:04:20|3396.5|3387.8|3396.52|3387.82|3396.82|3388.12|3396.37|3387.67|24
1631682270000|2021-09-15 05:04:30|3396.49|3387.79|3396.1|3387.4|3396.86|3388.16|3395.97|3387.27|28
1631682280000|2021-09-15 05:04:40|3396.37|3387.67|3395.97|3387.27|3397.27|3388.57|3395.56|3386.86|38
1631682290000|2021-09-15 05:04:50|3396.02|3387.32|3396.7|3388|3396.93|3388.23|3395.94|3387.24|34
1631682300000|2021-09-15 05:05:00|3396.8|3388.1|3396.91|3388.21|3397.13|3388.43|3396.8|3388.1|27
1631682310000|2021-09-15 05:05:10|3396.83|3388.13|3397.61|3388.91|3397.82|3389.12|3396.83|3388.13|27
1631682320000|2021-09-15 05:05:20|3397.69|3388.99|3398.34|3389.64|3398.4|3389.7|3397.53|3388.83|34
1631682330000|2021-09-15 05:05:30|3398.14|3389.44|3398.97|3390.27|3399.05|3390.35|3398.14|3389.44|31
1631682340000|2021-09-15 05:05:40|3398.98|3390.28|3399.12|3390.42|3399.47|3390.77|3398.98|3390.28|24
1631682350000|2021-09-15 05:05:50|3399.11|3390.41|3400|3391.3|3400|3391.3|3399.11|3390.41|21
1631682360000|2021-09-15 05:06:00|3400.01|3391.31|3399.5|3390.8|3400.02|3391.32|3399.32|3390.62|29
1631682370000|2021-09-15 05:06:10|3399.52|3390.82|3399.46|3390.76|3399.55|3390.85|3399.45|3390.75|18
1631682380000|2021-09-15 05:06:20|3399.53|3390.83|3400.3|3391.6|3400.3|3391.6|3399.46|3390.76|26
1631682390000|2021-09-15 05:06:30|3400.31|3391.61|3399.72|3391.02|3400.32|3391.62|3399.72|3391.02|11
1631682400000|2021-09-15 05:06:40|3399.54|3390.84|3400|3391.3|3400.14|3391.44|3399.51|3390.81|32
1631682410000|2021-09-15 05:06:50|3400.08|3391.38|3400.37|3391.67|3400.47|3391.77|3400.08|3391.38|27
1631682420000|2021-09-15 05:07:00|3400.35|3391.65|3400.38|3391.68|3400.53|3391.83|3400.24|3391.54|19
1631682430000|2021-09-15 05:07:10|3400.52|3391.82|3400.55|3391.85|3400.55|3391.85|3400.16|3391.46|14
1631682440000|2021-09-15 05:07:20|3400.53|3391.83|3399.9|3391.2|3400.53|3391.83|3399.42|3390.72|26
1631682450000|2021-09-15 05:07:30|3399.7|3391|3399.52|3390.82|3399.92|3391.22|3399.46|3390.76|32
1631682460000|2021-09-15 05:07:40|3399.51|3390.81|3399.48|3390.78|3399.84|3391.14|3399.44|3390.74|23
1631682470000|2021-09-15 05:07:50|3399.47|3390.77|3398.63|3389.93|3399.62|3390.92|3398.63|3389.93|24
1631682480000|2021-09-15 05:08:00|3398.6|3389.9|3398.84|3390.14|3398.92|3390.22|3398.55|3389.85|28
1631682490000|2021-09-15 05:08:10|3398.82|3390.12|3398.72|3390.02|3398.84|3390.14|3398.67|3389.97|25
1631682500000|2021-09-15 05:08:20|3398.71|3390.01|3398.7|3390|3398.94|3390.24|3398.6|3389.9|33
1631682510000|2021-09-15 05:08:30|3398.73|3390.03|3398.41|3389.71|3398.77|3390.07|3398.11|3389.41|24
1631682520000|2021-09-15 05:08:40|3398.44|3389.74|3396.74|3388.04|3398.44|3389.74|3396.74|3388.04|28
1631682530000|2021-09-15 05:08:50|3396.76|3388.06|3395.86|3387.16|3396.88|3388.18|3395.55|3386.85|31
1631682540000|2021-09-15 05:09:00|3395.57|3386.87|3395.11|3386.41|3395.87|3387.17|3394.62|3385.92|32
1631682550000|2021-09-15 05:09:10|3395.1|3386.4|3396.19|3387.49|3396.29|3387.59|3395.09|3386.39|24
1631682560000|2021-09-15 05:09:20|3396.18|3387.48|3396.27|3387.57|3396.93|3388.23|3396.18|3387.48|26
1631682570000|2021-09-15 05:09:30|3396.22|3387.52|3395.86|3387.16|3396.4|3387.7|3395.48|3386.78|35
1631682580000|2021-09-15 05:09:40|3396.03|3387.33|3394.81|3386.11|3396.03|3387.33|3394.57|3385.87|36
1631682590000|2021-09-15 05:09:50|3394.86|3386.16|3393.95|3385.25|3394.94|3386.24|3393.66|3384.96|31
1631682600000|2021-09-15 05:10:00|3393.49|3384.79|3394.93|3386.23|3395.02|3386.32|3393.49|3384.79|35
1631682610000|2021-09-15 05:10:10|3394.94|3386.24|3395.85|3387.15|3395.85|3387.15|3394.94|3386.24|30
1631682620000|2021-09-15 05:10:20|3395.83|3387.13|3396.46|3387.76|3396.51|3387.81|3395.8|3387.1|34
1631682630000|2021-09-15 05:10:30|3396.5|3387.8|3397.5|3388.8|3397.5|3388.8|3396.27|3387.57|30
1631682640000|2021-09-15 05:10:40|3397.44|3388.74|3397.57|3388.87|3398.13|3389.43|3397.39|3388.69|30
1631682650000|2021-09-15 05:10:50|3397.48|3388.78|3397.33|3388.63|3397.85|3389.15|3397.33|3388.63|33
1631682660000|2021-09-15 05:11:00|3397.43|3388.73|3397.8|3389.1|3398.01|3389.31|3397.43|3388.73|29
1631682670000|2021-09-15 05:11:10|3397.62|3388.92|3397.71|3389.01|3397.73|3389.03|3397.44|3388.74|29
1631682680000|2021-09-15 05:11:20|3397.73|3389.03|3397.48|3388.78|3397.83|3389.13|3397.48|3388.78|20
1631682690000|2021-09-15 05:11:30|3397.55|3388.85|3397.42|3388.72|3397.55|3388.85|3397.34|3388.64|28
1631682700000|2021-09-15 05:11:40|3397.48|3388.78|3397.11|3388.41|3397.5|3388.8|3397.11|3388.41|16
1631682710000|2021-09-15 05:11:50|3397.27|3388.57|3397.89|3389.19|3397.89|3389.19|3397.03|3388.33|33
1631682720000|2021-09-15 05:12:00|3397.53|3388.83|3396.08|3387.38|3397.8|3389.1|3396.08|3387.38|34
1631682730000|2021-09-15 05:12:10|3396.01|3387.31|3396.01|3387.31|3396.1|3387.4|3396|3387.3|23
1631682740000|2021-09-15 05:12:20|3396.04|3387.34|3396.07|3387.37|3396.32|3387.62|3395.99|3387.29|30
1631682750000|2021-09-15 05:12:30|3396.15|3387.45|3396.36|3387.66|3396.36|3387.66|3396.06|3387.36|28
1631682760000|2021-09-15 05:12:40|3396.23|3387.53|3396.02|3387.32|3396.52|3387.82|3396.02|3387.32|34
1631682770000|2021-09-15 05:12:50|3396.12|3387.42|3396.06|3387.36|3396.3|3387.6|3396.02|3387.32|21
1631682780000|2021-09-15 05:13:00|3396.14|3387.44|3396.1|3387.4|3396.37|3387.67|3396.05|3387.35|26
1631682790000|2021-09-15 05:13:10|3396.11|3387.41|3395.11|3386.41|3396.33|3387.63|3395.11|3386.41|28
1631682800000|2021-09-15 05:13:20|3395.2|3386.5|3395.8|3387.1|3395.87|3387.17|3394.81|3386.11|30
1631682810000|2021-09-15 05:13:30|3395.85|3387.15|3395.91|3387.21|3396.08|3387.38|3395.8|3387.1|26
1631682820000|2021-09-15 05:13:40|3395.89|3387.19|3395.37|3386.67|3395.91|3387.21|3395.33|3386.63|29
1631682830000|2021-09-15 05:13:50|3395.33|3386.63|3395.47|3386.77|3395.51|3386.81|3395.33|3386.63|28
1631682840000|2021-09-15 05:14:00|3395.41|3386.71|3395.36|3386.66|3395.53|3386.83|3395.3|3386.6|32
1631682850000|2021-09-15 05:14:10|3395.29|3386.59|3395.31|3386.61|3395.53|3386.83|3395.15|3386.45|34
1631682860000|2021-09-15 05:14:20|3395.36|3386.66|3395.43|3386.73|3395.59|3386.89|3395.31|3386.61|31
1631682870000|2021-09-15 05:14:30|3395.41|3386.71|3395.49|3386.79|3395.65|3386.95|3395.37|3386.67|23
1631682880000|2021-09-15 05:14:40|3395.51|3386.81|3395.43|3386.73|3395.66|3386.96|3395.36|3386.66|31
1631682890000|2021-09-15 05:14:50|3395.46|3386.76|3394.1|3385.4|3395.54|3386.84|3394.09|3385.39|22
1631682900000|2021-09-15 05:15:00|3394.15|3385.45|3393.99|3385.29|3394.21|3385.51|3393.73|3385.03|33
1631682910000|2021-09-15 05:15:10|3393.93|3385.23|3394.87|3386.17|3395.2|3386.5|3393.79|3385.09|27
1631682920000|2021-09-15 05:15:20|3395.28|3386.58|3395.57|3386.87|3395.57|3386.87|3394.85|3386.15|22
1631682930000|2021-09-15 05:15:30|3395.02|3386.32|3395.39|3386.69|3395.39|3386.69|3394.91|3386.21|23
1631682940000|2021-09-15 05:15:40|3395.45|3386.75|3396.56|3387.86|3396.56|3387.86|3395.43|3386.73|34
1631682950000|2021-09-15 05:15:50|3396.36|3387.66|3396.37|3387.67|3396.56|3387.86|3396.03|3387.33|29
1631682960000|2021-09-15 05:16:00|3396.31|3387.61|3396.64|3387.94|3396.64|3387.94|3395.99|3387.29|32
1631682970000|2021-09-15 05:16:10|3396.63|3387.93|3396.17|3387.47|3396.63|3387.93|3395.7|3387|26
1631682980000|2021-09-15 05:16:20|3396.22|3387.52|3397.26|3388.56|3397.4|3388.7|3396.1|3387.4|28
1631682990000|2021-09-15 05:16:30|3397.27|3388.57|3397.45|3388.75|3397.73|3389.03|3397.27|3388.57|27
1631683000000|2021-09-15 05:16:40|3397.47|3388.77|3397.33|3388.63|3397.49|3388.79|3397.23|3388.53|31
1631683010000|2021-09-15 05:16:50|3397.26|3388.56|3397.55|3388.85|3397.74|3389.04|3397.02|3388.32|31
1631683020000|2021-09-15 05:17:00|3397.62|3388.92|3397.8|3389.1|3398.05|3389.35|3397.55|3388.85|17
1631683030000|2021-09-15 05:17:10|3398.02|3389.32|3397.69|3388.99|3398.05|3389.35|3397.5|3388.8|20
1631683040000|2021-09-15 05:17:20|3397.78|3389.08|3397.74|3389.04|3398.06|3389.36|3397.62|3388.92|23
1631683050000|2021-09-15 05:17:30|3397.73|3389.03|3397.93|3389.23|3397.95|3389.25|3397.73|3389.03|11
1631683060000|2021-09-15 05:17:40|3397.94|3389.24|3397.63|3388.93|3397.94|3389.24|3397.38|3388.68|23
1631683070000|2021-09-15 05:17:50|3397.62|3388.92|3397.51|3388.81|3397.81|3389.11|3397.34|3388.64|22
1631683080000|2021-09-15 05:18:00|3397.53|3388.83|3397.73|3389.03|3397.73|3389.03|3397.36|3388.66|27
1631683090000|2021-09-15 05:18:10|3397.88|3389.18|3397.95|3389.25|3397.95|3389.25|3397.86|3389.16|13
1631683100000|2021-09-15 05:18:20|3397.96|3389.26|3398.04|3389.34|3398.25|3389.55|3397.77|3389.07|30
1631683110000|2021-09-15 05:18:30|3397.87|3389.17|3399.14|3390.44|3399.15|3390.45|3397.66|3388.96|26
1631683120000|2021-09-15 05:18:40|3399.08|3390.38|3399.05|3390.35|3399.24|3390.54|3398.69|3389.99|23
1631683130000|2021-09-15 05:18:50|3399.04|3390.34|3399.38|3390.68|3399.39|3390.69|3399|3390.3|19
1631683140000|2021-09-15 05:19:00|3399.35|3390.65|3399.36|3390.66|3399.42|3390.72|3399.34|3390.64|5
1631683150000|2021-09-15 05:19:10|3399.23|3390.53|3399.25|3390.55|3399.33|3390.63|3399.23|3390.53|16
1631683160000|2021-09-15 05:19:20|3399.27|3390.57|3399.25|3390.55|3399.41|3390.71|3399.19|3390.49|28
1631683170000|2021-09-15 05:19:30|3399.17|3390.47|3398.51|3389.81|3399.17|3390.47|3398.51|3389.81|35
1631683180000|2021-09-15 05:19:40|3398.28|3389.58|3398.67|3389.97|3399|3390.3|3398.09|3389.39|34
1631683190000|2021-09-15 05:19:50|3398.72|3390.02|3398.28|3389.58|3398.92|3390.22|3398.21|3389.51|18
1631683200000|2021-09-15 05:20:00|3398.33|3389.63|3397.65|3388.95|3398.36|3389.66|3397.58|3388.88|26
1631683210000|2021-09-15 05:20:10|3397.61|3388.91|3398.52|3389.82|3398.54|3389.84|3397.61|3388.91|26
1631683220000|2021-09-15 05:20:20|3398.57|3389.87|3398.71|3390.01|3398.81|3390.11|3398.53|3389.83|16
1631683230000|2021-09-15 05:20:30|3398.73|3390.03|3399.39|3390.69|3399.44|3390.74|3398.73|3390.03|21
1631683240000|2021-09-15 05:20:40|3399.41|3390.71|3399.62|3390.92|3399.7|3391|3399.32|3390.62|22
1631683250000|2021-09-15 05:20:50|3399.69|3390.99|3400.57|3391.87|3400.6|3391.9|3399.69|3390.99|22
1631683260000|2021-09-15 05:21:00|3400.4|3391.7|3401.17|3392.47|3401.49|3392.79|3400.4|3391.7|25
1631683270000|2021-09-15 05:21:10|3401.2|3392.5|3401.22|3392.52|3401.51|3392.81|3400.94|3392.24|28
1631683280000|2021-09-15 05:21:20|3401.25|3392.55|3401.21|3392.51|3401.43|3392.73|3401.11|3392.41|33
1631683290000|2021-09-15 05:21:30|3401.2|3392.5|3401.32|3392.62|3401.33|3392.63|3401.2|3392.5|12
1631683300000|2021-09-15 05:21:40|3401.38|3392.68|3401.24|3392.54|3401.38|3392.68|3401.21|3392.51|23
1631683310000|2021-09-15 05:21:50|3401.22|3392.52|3401.22|3392.52|3401.3|3392.6|3401.2|3392.5|16
1631683320000|2021-09-15 05:22:00|3401.29|3392.59|3401.16|3392.46|3401.29|3392.59|3401.09|3392.39|18
1631683330000|2021-09-15 05:22:10|3401.1|3392.4|3401.19|3392.49|3401.2|3392.5|3401.1|3392.4|21
1631683340000|2021-09-15 05:22:20|3401.2|3392.5|3401.66|3392.96|3401.66|3392.96|3401.12|3392.42|14
1631683350000|2021-09-15 05:22:30|3401.67|3392.97|3402.15|3393.45|3402.19|3393.49|3401.67|3392.97|26
1631683360000|2021-09-15 05:22:40|3401.91|3393.21|3402.17|3393.47|3402.19|3393.49|3401.82|3393.12|30
1631683370000|2021-09-15 05:22:50|3402.11|3393.41|3402.13|3393.43|3402.41|3393.71|3402.09|3393.39|32
1631683380000|2021-09-15 05:23:00|3402.18|3393.48|3401.66|3392.96|3402.34|3393.64|3401.66|3392.96|18
1631683390000|2021-09-15 05:23:10|3402.06|3393.36|3401.25|3392.55|3402.45|3393.75|3401.25|3392.55|32
1631683400000|2021-09-15 05:23:20|3401.28|3392.58|3403.78|3395.08|3403.9|3395.2|3401.28|3392.58|36
1631683410000|2021-09-15 05:23:30|3403.68|3394.98|3402.53|3393.83|3403.77|3395.07|3402.4|3393.7|30
1631683420000|2021-09-15 05:23:40|3402.55|3393.85|3402.83|3394.13|3402.83|3394.13|3402.08|3393.38|23
1631683430000|2021-09-15 05:23:50|3403.14|3394.44|3404.81|3396.11|3404.84|3396.14|3403.14|3394.44|33
1631683440000|2021-09-15 05:24:00|3404.82|3396.12|3404.72|3396.02|3404.9|3396.2|3404.5|3395.8|31
1631683450000|2021-09-15 05:24:10|3404.71|3396.01|3404.86|3396.16|3404.9|3396.2|3404.71|3396.01|16
1631683460000|2021-09-15 05:24:20|3404.9|3396.2|3404.85|3396.15|3404.9|3396.2|3404.78|3396.08|18
1631683470000|2021-09-15 05:24:30|3404.88|3396.18|3405.74|3397.04|3405.74|3397.04|3404.85|3396.15|14
1631683480000|2021-09-15 05:24:40|3405.8|3397.1|3405.72|3397.02|3405.93|3397.23|3405.14|3396.44|19
1631683490000|2021-09-15 05:24:50|3405.24|3396.54|3405.7|3397|3405.75|3397.05|3405.2|3396.5|23
1631683500000|2021-09-15 05:25:00|3405.74|3397.04|3404.97|3396.27|3405.74|3397.04|3404.9|3396.2|25
1631683510000|2021-09-15 05:25:10|3405.05|3396.35|3405.01|3396.31|3405.21|3396.51|3404.97|3396.27|28
1631683520000|2021-09-15 05:25:20|3405.08|3396.38|3404.58|3395.88|3405.24|3396.54|3404.49|3395.79|28
1631683530000|2021-09-15 05:25:30|3404.56|3395.86|3404.36|3395.66|3404.56|3395.86|3404.35|3395.65|9
1631683540000|2021-09-15 05:25:40|3404.35|3395.65|3404.36|3395.66|3404.36|3395.66|3404.35|3395.65|4
1631683560000|2021-09-15 05:26:00|3404.4|3395.7|3404.35|3395.65|3404.71|3396.01|3404.35|3395.65|25
1631683570000|2021-09-15 05:26:10|3404.39|3395.69|3403.91|3395.21|3404.42|3395.72|3403.84|3395.14|20
1631683580000|2021-09-15 05:26:20|3403.93|3395.23|3403.43|3394.73|3404.07|3395.37|3403.41|3394.71|31
1631683590000|2021-09-15 05:26:30|3403.42|3394.72|3403.68|3394.98|3403.71|3395.01|3403.42|3394.72|22
1631683600000|2021-09-15 05:26:40|3403.66|3394.96|3403.11|3394.41|3403.72|3395.02|3403.11|3394.41|36
1631683610000|2021-09-15 05:26:50|3403.22|3394.52|3403.33|3394.63|3403.69|3394.99|3403.11|3394.41|27
1631683620000|2021-09-15 05:27:00|3403.36|3394.66|3405.7|3397|3406.07|3397.37|3403.21|3394.51|36
1631683630000|2021-09-15 05:27:10|3405.69|3396.99|3405.51|3396.81|3405.89|3397.19|3405.46|3396.76|20
1631683640000|2021-09-15 05:27:20|3405.64|3396.94|3405.42|3396.72|3405.64|3396.94|3405.29|3396.59|29
1631683650000|2021-09-15 05:27:30|3405.44|3396.74|3406.63|3397.93|3406.65|3397.95|3405.44|3396.74|25
1631683660000|2021-09-15 05:27:40|3406.59|3397.89|3406.05|3397.35|3406.59|3397.89|3405.82|3397.12|34
1631683670000|2021-09-15 05:27:50|3406.14|3397.44|3404.75|3396.05|3406.34|3397.64|3404.63|3395.93|36
1631683680000|2021-09-15 05:28:00|3404.87|3396.17|3404.8|3396.1|3405.18|3396.48|3404.71|3396.01|32
1631683690000|2021-09-15 05:28:10|3404.78|3396.08|3404.93|3396.23|3405.08|3396.38|3404.77|3396.07|28
1631683700000|2021-09-15 05:28:20|3404.8|3396.1|3404.26|3395.56|3405.06|3396.36|3403.85|3395.15|33
1631683710000|2021-09-15 05:28:30|3404.39|3395.69|3404.28|3395.58|3404.39|3395.69|3404.01|3395.31|35
1631683720000|2021-09-15 05:28:40|3404.24|3395.54|3405.19|3396.49|3405.32|3396.62|3404.21|3395.51|28
1631683730000|2021-09-15 05:28:50|3405.16|3396.46|3405.41|3396.71|3405.47|3396.77|3405.16|3396.46|29
1631683740000|2021-09-15 05:29:00|3405.38|3396.68|3405.1|3396.4|3405.41|3396.71|3404.69|3395.99|28
1631683750000|2021-09-15 05:29:10|3405.13|3396.43|3404.62|3395.92|3405.14|3396.44|3404.48|3395.78|25
1631683760000|2021-09-15 05:29:20|3404.5|3395.8|3404.74|3396.04|3404.84|3396.14|3404.41|3395.71|30
1631683770000|2021-09-15 05:29:30|3404.7|3396|3404.88|3396.18|3404.91|3396.21|3404.6|3395.9|33
1631683780000|2021-09-15 05:29:40|3404.9|3396.2|3404.54|3395.84|3404.95|3396.25|3404.48|3395.78|30
1631683790000|2021-09-15 05:29:50|3404.56|3395.86|3404.49|3395.79|3405.12|3396.42|3404.44|3395.74|24
1631683800000|2021-09-15 05:30:00|3404.44|3395.74|3402.43|3393.73|3404.7|3396|3402.43|3393.73|30
1631683810000|2021-09-15 05:30:10|3402.38|3393.68|3403.21|3394.51|3403.21|3394.51|3402.16|3393.46|30
1631683820000|2021-09-15 05:30:20|3403.19|3394.49|3401.92|3393.22|3403.26|3394.56|3401.89|3393.19|32
1631683830000|2021-09-15 05:30:30|3401.97|3393.27|3401.2|3392.5|3401.97|3393.27|3401.2|3392.5|20
1631683840000|2021-09-15 05:30:40|3401.34|3392.64|3400.9|3392.2|3401.34|3392.64|3400.87|3392.17|25
1631683850000|2021-09-15 05:30:50|3400.91|3392.21|3401|3392.3|3401.02|3392.32|3400.91|3392.21|11
1631683860000|2021-09-15 05:31:00|3401.01|3392.31|3400.47|3391.77|3401.13|3392.43|3400.2|3391.5|18
1631683870000|2021-09-15 05:31:10|3400.43|3391.73|3399.78|3391.08|3400.48|3391.78|3399.37|3390.67|23
1631683880000|2021-09-15 05:31:20|3399.89|3391.19|3400.16|3391.46|3400.23|3391.53|3399.78|3391.08|27
1631683890000|2021-09-15 05:31:30|3400.07|3391.37|3399.74|3391.04|3400.07|3391.37|3399.71|3391.01|23
1631683900000|2021-09-15 05:31:40|3399.76|3391.06|3399.71|3391.01|3399.89|3391.19|3399.7|3391|24
1631683910000|2021-09-15 05:31:50|3399.7|3391|3398.15|3389.45|3399.71|3391.01|3398.15|3389.45|31
1631683920000|2021-09-15 05:32:00|3398.18|3389.48|3398.23|3389.53|3398.57|3389.87|3398.17|3389.47|32
1631683930000|2021-09-15 05:32:10|3398.2|3389.5|3398.24|3389.54|3398.25|3389.55|3398.11|3389.41|28
1631683940000|2021-09-15 05:32:20|3398.25|3389.55|3398.24|3389.54|3398.26|3389.56|3398.23|3389.53|15
1631683950000|2021-09-15 05:32:30|3398.26|3389.56|3399.6|3390.9|3399.74|3391.04|3398.24|3389.54|27
1631683960000|2021-09-15 05:32:40|3399.49|3390.79|3398.8|3390.1|3399.62|3390.92|3398.58|3389.88|35
1631683970000|2021-09-15 05:32:50|3398.71|3390.01|3398.52|3389.82|3398.81|3390.11|3398.46|3389.76|33
1631683980000|2021-09-15 05:33:00|3398.54|3389.84|3397.9|3389.2|3398.6|3389.9|3397.9|3389.2|34
1631683990000|2021-09-15 05:33:10|3397.94|3389.24|3398.27|3389.57|3398.54|3389.84|3397.79|3389.09|36
1631684000000|2021-09-15 05:33:20|3398.4|3389.7|3398.24|3389.54|3398.81|3390.11|3398.01|3389.31|34
1631684010000|2021-09-15 05:33:30|3398.22|3389.52|3398.28|3389.58|3398.37|3389.67|3398.16|3389.46|35
1631684020000|2021-09-15 05:33:40|3398.48|3389.78|3398.69|3389.99|3398.72|3390.02|3398.12|3389.42|33
1631684030000|2021-09-15 05:33:50|3398.68|3389.98|3398.35|3389.65|3398.73|3390.03|3398.15|3389.45|32
1631684040000|2021-09-15 05:34:00|3398.34|3389.64|3398.91|3390.21|3399.21|3390.51|3398.34|3389.64|34
1631684050000|2021-09-15 05:34:10|3398.99|3390.29|3398.69|3389.99|3399.91|3391.21|3398.69|3389.99|33
1631684060000|2021-09-15 05:34:20|3398.58|3389.88|3398.74|3390.04|3398.8|3390.1|3398.58|3389.88|23
1631684070000|2021-09-15 05:34:30|3398.78|3390.08|3399.03|3390.33|3399.05|3390.35|3398.74|3390.04|19
1631684080000|2021-09-15 05:34:40|3399.02|3390.32|3399.07|3390.37|3399.16|3390.46|3399.01|3390.31|17
1631684090000|2021-09-15 05:34:50|3399.06|3390.36|3399.03|3390.33|3399.16|3390.46|3399|3390.3|17
1631684100000|2021-09-15 05:35:00|3399|3390.3|3399.03|3390.33|3399.07|3390.37|3399|3390.3|11
1631684110000|2021-09-15 05:35:10|3399.04|3390.34|3399.03|3390.33|3399.09|3390.39|3398.99|3390.29|14
1631684120000|2021-09-15 05:35:20|3399.02|3390.32|3399.25|3390.55|3399.31|3390.61|3399.02|3390.32|11
1631684130000|2021-09-15 05:35:30|3399.38|3390.68|3399.35|3390.65|3399.4|3390.7|3399.24|3390.54|21
1631684140000|2021-09-15 05:35:40|3399.29|3390.59|3400.01|3391.31|3400.26|3391.56|3399.29|3390.59|24
1631684150000|2021-09-15 05:35:50|3400.02|3391.32|3401.17|3392.47|3401.21|3392.51|3399.97|3391.27|24
1631684160000|2021-09-15 05:36:00|3401.15|3392.45|3398.9|3390.2|3401.21|3392.51|3398.9|3390.2|32
1631684170000|2021-09-15 05:36:10|3398.89|3390.19|3398.47|3389.77|3398.89|3390.19|3398.37|3389.67|26
1631684180000|2021-09-15 05:36:20|3398.43|3389.73|3397.48|3388.78|3399.33|3390.63|3397.48|3388.78|31
1631684190000|2021-09-15 05:36:30|3397.47|3388.77|3397.6|3388.9|3397.88|3389.18|3397.45|3388.75|22
1631684200000|2021-09-15 05:36:40|3397.48|3388.78|3396.95|3388.25|3397.68|3388.98|3396.62|3387.92|25
1631684210000|2021-09-15 05:36:50|3396.96|3388.26|3397.58|3388.88|3397.77|3389.07|3396.9|3388.2|31
1631684220000|2021-09-15 05:37:00|3397.59|3388.89|3397.74|3389.04|3397.89|3389.19|3397.59|3388.89|30
1631684230000|2021-09-15 05:37:10|3397.78|3389.08|3397.09|3388.39|3397.78|3389.08|3397.09|3388.39|34
1631684240000|2021-09-15 05:37:20|3397.07|3388.37|3396.86|3388.16|3397.25|3388.55|3396.81|3388.11|28
1631684250000|2021-09-15 05:37:30|3396.85|3388.15|3397.21|3388.51|3397.41|3388.71|3396.85|3388.15|25
1631684260000|2021-09-15 05:37:40|3397.23|3388.53|3397.17|3388.47|3397.5|3388.8|3396.93|3388.23|25
1631684270000|2021-09-15 05:37:50|3397.01|3388.31|3397.11|3388.41|3397.4|3388.7|3397.01|3388.31|18
1631684280000|2021-09-15 05:38:00|3397.22|3388.52|3397.28|3388.58|3397.3|3388.6|3397.14|3388.44|18
1631684290000|2021-09-15 05:38:10|3397.16|3388.46|3397.28|3388.58|3397.28|3388.58|3397.16|3388.46|5
1631684300000|2021-09-15 05:38:20|3397.27|3388.57|3397.04|3388.34|3397.27|3388.57|3396.82|3388.12|27
1631684310000|2021-09-15 05:38:30|3397.05|3388.35|3396.56|3387.86|3397.05|3388.35|3396.52|3387.82|20
1631684320000|2021-09-15 05:38:40|3396.78|3388.08|3396.76|3388.06|3397|3388.3|3396.76|3388.06|18
1631684330000|2021-09-15 05:38:50|3396.72|3388.02|3396.89|3388.19|3396.92|3388.22|3396.7|3388|23
1631684340000|2021-09-15 05:39:00|3396.88|3388.18|3396.61|3387.91|3396.9|3388.2|3396.48|3387.78|33
1631684350000|2021-09-15 05:39:10|3396.68|3387.98|3396.49|3387.79|3396.71|3388.01|3395.97|3387.27|35
1631684360000|2021-09-15 05:39:20|3396.45|3387.75|3396.11|3387.41|3396.58|3387.88|3395.92|3387.22|29
1631684370000|2021-09-15 05:39:30|3396.1|3387.4|3395.96|3387.26|3396.46|3387.76|3395.82|3387.12|31
1631684380000|2021-09-15 05:39:40|3395.95|3387.25|3395.93|3387.23|3396.09|3387.39|3395.83|3387.13|29
1631684390000|2021-09-15 05:39:50|3395.92|3387.22|3396.7|3388|3396.7|3388|3395.92|3387.22|20
1631684400000|2021-09-15 05:40:00|3396.74|3388.04|3395.32|3386.62|3396.78|3388.08|3394.71|3386.01|39
1631684410000|2021-09-15 05:40:10|3395.42|3386.72|3395|3386.3|3395.9|3387.2|3394.69|3385.99|25
1631684420000|2021-09-15 05:40:20|3395.06|3386.36|3395.06|3386.36|3395.2|3386.5|3394.95|3386.25|29
1631684430000|2021-09-15 05:40:30|3395.04|3386.34|3395.14|3386.44|3395.16|3386.46|3395.04|3386.34|33
1631684440000|2021-09-15 05:40:40|3395.12|3386.42|3395.19|3386.49|3395.19|3386.49|3395.01|3386.31|27
1631684450000|2021-09-15 05:40:50|3395.14|3386.44|3395.35|3386.65|3396.09|3387.39|3395.09|3386.39|30
1631684460000|2021-09-15 05:41:00|3395.34|3386.64|3394.02|3385.32|3395.46|3386.76|3393.98|3385.28|32
1631684470000|2021-09-15 05:41:10|3393.6|3384.9|3393.91|3385.21|3394.19|3385.49|3393.6|3384.9|32
1631684480000|2021-09-15 05:41:20|3393.9|3385.2|3393.77|3385.07|3393.97|3385.27|3393.64|3384.94|33
1631684490000|2021-09-15 05:41:30|3393.75|3385.05|3393.57|3384.87|3393.79|3385.09|3393.27|3384.57|34
1631684500000|2021-09-15 05:41:40|3393.55|3384.85|3393.36|3384.66|3393.63|3384.93|3393.17|3384.47|34
1631684510000|2021-09-15 05:41:50|3393.27|3384.57|3393.35|3384.65|3393.46|3384.76|3393.23|3384.53|33
1631684520000|2021-09-15 05:42:00|3393.26|3384.56|3392.57|3383.87|3393.32|3384.62|3392.46|3383.76|29
1631684530000|2021-09-15 05:42:10|3392.58|3383.88|3394.66|3385.96|3394.71|3386.01|3392.5|3383.8|25
1631684540000|2021-09-15 05:42:20|3394.69|3385.99|3394.57|3385.87|3394.74|3386.04|3394.39|3385.69|11
1631684550000|2021-09-15 05:42:30|3394.51|3385.81|3393.66|3384.96|3394.51|3385.81|3393.46|3384.76|23
1631684560000|2021-09-15 05:42:40|3393.47|3384.77|3393.55|3384.85|3393.75|3385.05|3393.41|3384.71|36
1631684570000|2021-09-15 05:42:50|3393.52|3384.82|3393.63|3384.93|3393.74|3385.04|3393.27|3384.57|29
1631684580000|2021-09-15 05:43:00|3393.64|3384.94|3394.23|3385.53|3394.23|3385.53|3393.41|3384.71|33
1631684590000|2021-09-15 05:43:10|3394.12|3385.42|3393.73|3385.03|3394.31|3385.61|3393.67|3384.97|33
1631684600000|2021-09-15 05:43:20|3393.7|3385|3393.45|3384.75|3393.94|3385.24|3393.45|3384.75|28
1631684610000|2021-09-15 05:43:30|3393.61|3384.91|3393.75|3385.05|3393.95|3385.25|3393.45|3384.75|30
1631684620000|2021-09-15 05:43:40|3393.74|3385.04|3393.9|3385.2|3393.91|3385.21|3393.72|3385.02|26
1631684630000|2021-09-15 05:43:50|3393.91|3385.21|3394.13|3385.43|3394.18|3385.48|3393.91|3385.21|14
1631684640000|2021-09-15 05:44:00|3394.14|3385.44|3394.14|3385.44|3394.14|3385.44|3394.13|3385.43|3
1631684650000|2021-09-15 05:44:10|3394.26|3385.56|3394.47|3385.77|3394.48|3385.78|3394.21|3385.51|19
1631684660000|2021-09-15 05:44:20|3394.46|3385.76|3394.67|3385.97|3394.67|3385.97|3394.28|3385.58|22
1631684670000|2021-09-15 05:44:30|3394.66|3385.96|3394.42|3385.72|3394.75|3386.05|3394.42|3385.72|34
1631684680000|2021-09-15 05:44:40|3394.27|3385.57|3394.42|3385.72|3394.56|3385.86|3394.27|3385.57|26
1631684690000|2021-09-15 05:44:50|3394.43|3385.73|3394.45|3385.75|3394.47|3385.77|3394.3|3385.6|24
1631684700000|2021-09-15 05:45:00|3394.44|3385.74|3394.94|3386.24|3394.94|3386.24|3394.42|3385.72|28
1631684710000|2021-09-15 05:45:10|3394.88|3386.18|3395.66|3386.96|3395.86|3387.16|3394.82|3386.12|30
1631684720000|2021-09-15 05:45:20|3395.61|3386.91|3395.27|3386.57|3395.81|3387.11|3395.27|3386.57|21
1631684730000|2021-09-15 05:45:30|3395.28|3386.58|3395.71|3387.01|3395.89|3387.19|3395.28|3386.58|25
1631684740000|2021-09-15 05:45:40|3395.74|3387.04|3396.02|3387.32|3396.02|3387.32|3395.74|3387.04|7
1631684750000|2021-09-15 05:45:50|3396.01|3387.31|3395.18|3386.48|3396.01|3387.31|3395.16|3386.46|24
1631684760000|2021-09-15 05:46:00|3395.19|3386.49|3395.13|3386.43|3395.43|3386.73|3395.13|3386.43|12
1631684770000|2021-09-15 05:46:10|3395.14|3386.44|3395.18|3386.48|3395.22|3386.52|3394.76|3386.06|33
1631684780000|2021-09-15 05:46:20|3395.21|3386.51|3395.17|3386.47|3395.23|3386.53|3395.16|3386.46|18
1631684790000|2021-09-15 05:46:30|3395.16|3386.46|3395.33|3386.63|3395.36|3386.66|3395.05|3386.35|22
1631684800000|2021-09-15 05:46:40|3395.32|3386.62|3395.36|3386.66|3395.45|3386.75|3395.29|3386.59|27
1631684810000|2021-09-15 05:46:50|3395.39|3386.69|3392.95|3384.25|3396|3387.3|3392.36|3383.66|33
1631684820000|2021-09-15 05:47:00|3393.14|3384.44|3392.02|3383.32|3393.14|3384.44|3391.94|3383.24|33
1631684830000|2021-09-15 05:47:10|3392.25|3383.55|3391.21|3382.51|3392.25|3383.55|3391.08|3382.38|32
1631684840000|2021-09-15 05:47:20|3391.33|3382.63|3391.88|3383.18|3391.98|3383.28|3391.33|3382.63|34
1631684850000|2021-09-15 05:47:30|3391.87|3383.17|3393.79|3385.09|3394.27|3385.57|3391.87|3383.17|33
1631684860000|2021-09-15 05:47:40|3394.24|3385.54|3395.15|3386.45|3395.15|3386.45|3393.45|3384.75|37
1631684870000|2021-09-15 05:47:50|3395.13|3386.43|3395.31|3386.61|3395.96|3387.26|3395.12|3386.42|33
1631684880000|2021-09-15 05:48:00|3395.29|3386.59|3396.98|3388.28|3396.98|3388.28|3395.29|3386.59|37
1631684890000|2021-09-15 05:48:10|3396.94|3388.24|3397.65|3388.95|3397.71|3389.01|3396.94|3388.24|30
1631684900000|2021-09-15 05:48:20|3397.62|3388.92|3398.3|3389.6|3398.3|3389.6|3397.62|3388.92|15
1631684910000|2021-09-15 05:48:30|3398.41|3389.71|3398.36|3389.66|3398.46|3389.76|3398.22|3389.52|13
1631684920000|2021-09-15 05:48:40|3398.34|3389.64|3398.24|3389.54|3399.26|3390.56|3398|3389.3|31
1631684930000|2021-09-15 05:48:50|3398.21|3389.51|3396.85|3388.15|3398.23|3389.53|3396.82|3388.12|31
1631684940000|2021-09-15 05:49:00|3396.83|3388.13|3397.39|3388.69|3397.41|3388.71|3396.83|3388.13|27
1631684950000|2021-09-15 05:49:10|3397.36|3388.66|3397.19|3388.49|3397.39|3388.69|3397.06|3388.36|33
1631684960000|2021-09-15 05:49:20|3397.24|3388.54|3395.17|3386.47|3397.25|3388.55|3395.09|3386.39|27
1631684970000|2021-09-15 05:49:30|3395.16|3386.46|3395.29|3386.59|3395.42|3386.72|3394.94|3386.24|25
1631684980000|2021-09-15 05:49:40|3395.41|3386.71|3396.21|3387.51|3396.21|3387.51|3395.32|3386.62|30
1631684990000|2021-09-15 05:49:50|3396.09|3387.39|3396.22|3387.52|3396.36|3387.66|3395.99|3387.29|24
1631685000000|2021-09-15 05:50:00|3396.23|3387.53|3397.65|3388.95|3397.66|3388.96|3396.23|3387.53|29
1631685010000|2021-09-15 05:50:10|3397.66|3388.96|3399.16|3390.46|3399.3|3390.6|3397.65|3388.95|32
1631685020000|2021-09-15 05:50:20|3399.14|3390.44|3398.97|3390.27|3399.45|3390.75|3398.97|3390.27|33
1631685030000|2021-09-15 05:50:30|3399.2|3390.5|3399.54|3390.84|3400.02|3391.32|3399.18|3390.48|33
1631685040000|2021-09-15 05:50:40|3399.45|3390.75|3399.36|3390.66|3399.57|3390.87|3399.26|3390.56|31
1631685050000|2021-09-15 05:50:50|3399.34|3390.64|3399.51|3390.81|3399.55|3390.85|3399.31|3390.61|22
1631685060000|2021-09-15 05:51:00|3399.52|3390.82|3399.53|3390.83|3399.67|3390.97|3399.29|3390.59|31
1631685070000|2021-09-15 05:51:10|3399.55|3390.85|3398.66|3389.96|3399.56|3390.86|3398.61|3389.91|30
1631685080000|2021-09-15 05:51:20|3398.64|3389.94|3398.41|3389.71|3398.72|3390.02|3398.38|3389.68|28
1631685090000|2021-09-15 05:51:30|3398.38|3389.68|3400.13|3391.43|3400.32|3391.62|3398.38|3389.68|34
1631685100000|2021-09-15 05:51:40|3400.09|3391.39|3400.54|3391.84|3400.57|3391.87|3400.09|3391.39|30
1631685110000|2021-09-15 05:51:50|3400.53|3391.83|3400.74|3392.04|3400.83|3392.13|3400.36|3391.66|24
1631685120000|2021-09-15 05:52:00|3400.59|3391.89|3400.7|3392|3400.79|3392.09|3400.59|3391.89|25
1631685130000|2021-09-15 05:52:10|3400.75|3392.05|3400.01|3391.31|3400.77|3392.07|3399.61|3390.91|35
1631685140000|2021-09-15 05:52:20|3399.89|3391.19|3399.86|3391.16|3399.99|3391.29|3399.59|3390.89|32
1631685150000|2021-09-15 05:52:30|3399.88|3391.18|3399.92|3391.22|3399.93|3391.23|3399.7|3391|35
1631685160000|2021-09-15 05:52:40|3399.94|3391.24|3400.11|3391.41|3400.39|3391.69|3399.94|3391.24|33
1631685170000|2021-09-15 05:52:50|3400.05|3391.35|3400.17|3391.47|3400.3|3391.6|3400.05|3391.35|31
1631685180000|2021-09-15 05:53:00|3400.18|3391.48|3400.15|3391.45|3400.21|3391.51|3400.13|3391.43|26
1631685190000|2021-09-15 05:53:10|3400.17|3391.47|3400.22|3391.52|3400.35|3391.65|3400.12|3391.42|28
1631685200000|2021-09-15 05:53:20|3400.21|3391.51|3400.62|3391.92|3400.68|3391.98|3400.19|3391.49|34
1631685210000|2021-09-15 05:53:30|3400.57|3391.87|3399.98|3391.28|3400.64|3391.94|3399.8|3391.1|33
1631685220000|2021-09-15 05:53:40|3400.04|3391.34|3401.03|3392.33|3401.03|3392.33|3399.95|3391.25|29
1631685230000|2021-09-15 05:53:50|3401.06|3392.36|3401.19|3392.49|3401.47|3392.77|3400.95|3392.25|31
1631685240000|2021-09-15 05:54:00|3401.21|3392.51|3401.94|3393.24|3401.96|3393.26|3401.15|3392.45|32
1631685250000|2021-09-15 05:54:10|3401.89|3393.19|3401.32|3392.62|3402.04|3393.34|3400.71|3392.01|33
1631685260000|2021-09-15 05:54:20|3401.38|3392.68|3401.52|3392.82|3401.53|3392.83|3401.24|3392.54|33
1631685270000|2021-09-15 05:54:30|3401.34|3392.64|3401.25|3392.55|3401.54|3392.84|3401.25|3392.55|27
1631685280000|2021-09-15 05:54:40|3401.26|3392.56|3402.27|3393.57|3402.27|3393.57|3401.26|3392.56|34
1631685290000|2021-09-15 05:54:50|3402.28|3393.58|3401.69|3392.99|3403|3394.3|3401.69|3392.99|33
1631685300000|2021-09-15 05:55:00|3401.7|3393|3401.94|3393.24|3401.97|3393.27|3401.65|3392.95|32
1631685310000|2021-09-15 05:55:10|3401.8|3393.1|3402.36|3393.66|3402.63|3393.93|3401.8|3393.1|33
1631685320000|2021-09-15 05:55:20|3402.71|3394.01|3402.3|3393.6|3402.71|3394.01|3402.26|3393.56|34
1631685330000|2021-09-15 05:55:30|3402.61|3393.91|3402.67|3393.97|3402.71|3394.01|3402.13|3393.43|32
1631685340000|2021-09-15 05:55:40|3402.63|3393.93|3403.08|3394.38|3403.3|3394.6|3402.5|3393.8|26
1631685350000|2021-09-15 05:55:50|3403.31|3394.61|3403.93|3395.23|3404.09|3395.39|3403.08|3394.38|12
1631685360000|2021-09-15 05:56:00|3403.77|3395.07|3402.61|3393.91|3403.77|3395.07|3402.61|3393.91|25
1631685370000|2021-09-15 05:56:10|3402.79|3394.09|3403.23|3394.53|3403.32|3394.62|3402.67|3393.97|26
1631685380000|2021-09-15 05:56:20|3403.32|3394.62|3403.31|3394.61|3403.32|3394.62|3403.21|3394.51|9
1631685390000|2021-09-15 05:56:30|3403.3|3394.6|3403.99|3395.29|3403.99|3395.29|3403.24|3394.54|16
1631685400000|2021-09-15 05:56:40|3403.9|3395.2|3404|3395.3|3404.01|3395.31|3403.75|3395.05|24
1631685410000|2021-09-15 05:56:50|3403.67|3394.97|3403.94|3395.24|3404.01|3395.31|3403.45|3394.75|30
1631685420000|2021-09-15 05:57:00|3403.92|3395.22|3403.56|3394.86|3404.1|3395.4|3403.49|3394.79|31
1631685430000|2021-09-15 05:57:10|3403.51|3394.81|3403.34|3394.64|3403.55|3394.85|3403.23|3394.53|21
1631685440000|2021-09-15 05:57:20|3403.23|3394.53|3403.7|3395|3403.7|3395|3403.23|3394.53|31
1631685450000|2021-09-15 05:57:30|3403.75|3395.05|3403.49|3394.79|3404.06|3395.36|3403.44|3394.74|32
1631685460000|2021-09-15 05:57:40|3403.48|3394.78|3403.48|3394.78|3403.52|3394.82|3403.46|3394.76|16
1631685470000|2021-09-15 05:57:50|3403.45|3394.75|3402.6|3393.9|3403.45|3394.75|3402.55|3393.85|23
1631685480000|2021-09-15 05:58:00|3402.65|3393.95|3402.52|3393.82|3402.65|3393.95|3402.5|3393.8|11
1631685490000|2021-09-15 05:58:10|3402.57|3393.87|3403.03|3394.33|3403.05|3394.35|3402.47|3393.77|18
1631685500000|2021-09-15 05:58:20|3403.02|3394.32|3400.46|3391.76|3403.02|3394.32|3400.1|3391.4|37
1631685510000|2021-09-15 05:58:30|3400.45|3391.75|3400.03|3391.33|3400.64|3391.94|3400.03|3391.33|30
1631685520000|2021-09-15 05:58:40|3400.06|3391.36|3400.37|3391.67|3400.45|3391.75|3400.06|3391.36|22
1631685530000|2021-09-15 05:58:50|3400.3|3391.6|3399.56|3390.86|3400.45|3391.75|3399.46|3390.76|36
1631685540000|2021-09-15 05:59:00|3399.6|3390.9|3398.84|3390.14|3399.74|3391.04|3398.84|3390.14|37
1631685550000|2021-09-15 05:59:10|3398.9|3390.2|3398.64|3389.94|3399.22|3390.52|3398.58|3389.88|32
1631685560000|2021-09-15 05:59:20|3398.65|3389.95|3399.34|3390.64|3399.44|3390.74|3398.65|3389.95|35
1631685570000|2021-09-15 05:59:30|3399.35|3390.65|3398.98|3390.28|3399.37|3390.67|3398.13|3389.43|36
1631685580000|2021-09-15 05:59:40|3399.01|3390.31|3399.04|3390.34|3399.16|3390.46|3398.94|3390.24|31
1631685590000|2021-09-15 05:59:50|3399.08|3390.38|3398.24|3389.54|3399.42|3390.72|3398.19|3389.49|29
1631685600000|2021-09-15 06:00:00|3398.3|3389.6|3398.43|3389.73|3398.52|3389.82|3397.73|3389.03|33
1631685610000|2021-09-15 06:00:10|3398.5|3389.8|3398.64|3389.94|3399.03|3390.33|3398.5|3389.8|27
1631685620000|2021-09-15 06:00:20|3398.63|3389.93|3400.21|3391.51|3400.24|3391.54|3398.62|3389.92|25
1631685630000|2021-09-15 06:00:30|3400.2|3391.5|3398.36|3389.66|3400.22|3391.52|3398.36|3389.66|34
1631685640000|2021-09-15 06:00:40|3398.32|3389.62|3396|3387.3|3398.41|3389.71|3395.95|3387.25|38
1631685650000|2021-09-15 06:00:50|3395.98|3387.28|3396.11|3387.41|3396.11|3387.41|3395.9|3387.2|29
1631685660000|2021-09-15 06:01:00|3396.1|3387.4|3395.25|3386.55|3396.1|3387.4|3395.25|3386.55|30
1631685670000|2021-09-15 06:01:10|3395.43|3386.73|3395.65|3386.95|3395.74|3387.04|3395.43|3386.73|29
1631685680000|2021-09-15 06:01:20|3395.84|3387.14|3395.69|3386.99|3395.95|3387.25|3395.69|3386.99|25
1631685690000|2021-09-15 06:01:30|3395.72|3387.02|3393.63|3384.93|3395.72|3387.02|3393.63|3384.93|31
1631685700000|2021-09-15 06:01:40|3393.59|3384.89|3393.37|3384.67|3394|3385.3|3393.12|3384.42|37
1631685710000|2021-09-15 06:01:50|3393.4|3384.7|3391.94|3383.24|3393.44|3384.74|3391.82|3383.12|31
1631685720000|2021-09-15 06:02:00|3391.96|3383.26|3391.48|3382.78|3392.54|3383.84|3390.26|3381.56|38
1631685730000|2021-09-15 06:02:10|3391.47|3382.77|3390.99|3382.29|3391.65|3382.95|3390.94|3382.24|36
1631685740000|2021-09-15 06:02:20|3390.97|3382.27|3390.96|3382.26|3391.03|3382.33|3390.82|3382.12|33
1631685750000|2021-09-15 06:02:30|3390.94|3382.24|3390.96|3382.26|3391.06|3382.36|3390.66|3381.96|29
1631685760000|2021-09-15 06:02:40|3390.99|3382.29|3391.35|3382.65|3391.91|3383.21|3390.98|3382.28|20
1631685770000|2021-09-15 06:02:50|3391.23|3382.53|3390.44|3381.74|3391.23|3382.53|3390.42|3381.72|11
1631685780000|2021-09-15 06:03:00|3390.37|3381.67|3388.54|3379.84|3390.37|3381.67|3387.46|3378.76|37
1631685790000|2021-09-15 06:03:10|3388.56|3379.86|3389.53|3380.83|3390.41|3381.71|3388.31|3379.61|36
1631685800000|2021-09-15 06:03:20|3389.52|3380.82|3382.44|3373.74|3389.52|3380.82|3380.9|3372.2|38
1631685810000|2021-09-15 06:03:30|3382.68|3373.98|3385.04|3376.34|3386.08|3377.38|3382.68|3373.98|36
1631685820000|2021-09-15 06:03:40|3385.03|3376.33|3384.59|3375.89|3385.08|3376.38|3384.54|3375.84|35
1631685830000|2021-09-15 06:03:50|3384.63|3375.93|3385.21|3376.51|3385.83|3377.13|3384.55|3375.85|35
1631685840000|2021-09-15 06:04:00|3385.34|3376.64|3385.53|3376.83|3385.92|3377.22|3384.23|3375.53|38
1631685850000|2021-09-15 06:04:10|3385.35|3376.65|3387.09|3378.39|3387.1|3378.4|3384.98|3376.28|30
1631685860000|2021-09-15 06:04:20|3387.05|3378.35|3387.18|3378.48|3387.41|3378.71|3386.64|3377.94|31
1631685870000|2021-09-15 06:04:30|3387.28|3378.58|3387.63|3378.93|3387.72|3379.02|3387.14|3378.44|26
1631685880000|2021-09-15 06:04:40|3387.67|3378.97|3387.46|3378.76|3387.67|3378.97|3386.86|3378.16|28
1631685890000|2021-09-15 06:04:50|3387.37|3378.67|3386.67|3377.97|3387.51|3378.81|3386.46|3377.76|31
1631685900000|2021-09-15 06:05:00|3386.75|3378.05|3387.45|3378.75|3387.61|3378.91|3386.57|3377.87|26
1631685910000|2021-09-15 06:05:10|3387.44|3378.74|3388.56|3379.86|3388.8|3380.1|3387.43|3378.73|31
1631685920000|2021-09-15 06:05:20|3388.22|3379.52|3389.17|3380.47|3389.19|3380.49|3388.13|3379.43|21
1631685930000|2021-09-15 06:05:30|3389.19|3380.49|3389.18|3380.48|3389.19|3380.49|3389.15|3380.45|8
1631685940000|2021-09-15 06:05:40|3389.09|3380.39|3389.06|3380.36|3389.13|3380.43|3389.06|3380.36|8
1631685950000|2021-09-15 06:05:50|3389.07|3380.37|3389.35|3380.65|3389.45|3380.75|3389.02|3380.32|29
1631685960000|2021-09-15 06:06:00|3389.36|3380.66|3389.73|3381.03|3389.73|3381.03|3388.37|3379.67|30
1631685970000|2021-09-15 06:06:10|3389.63|3380.93|3390.69|3381.99|3390.7|3382|3389.58|3380.88|22
1631685980000|2021-09-15 06:06:20|3390.7|3382|3390.55|3381.85|3391.13|3382.43|3390.44|3381.74|25
1631685990000|2021-09-15 06:06:30|3390.58|3381.88|3389.03|3380.33|3390.62|3381.92|3389.01|3380.31|37
1631686000000|2021-09-15 06:06:40|3389|3380.3|3388.37|3379.67|3389.03|3380.33|3387.9|3379.2|37
1631686010000|2021-09-15 06:06:50|3388.04|3379.34|3387.75|3379.05|3388.04|3379.34|3386.75|3378.05|35
1631686020000|2021-09-15 06:07:00|3387.68|3378.98|3387.53|3378.83|3387.71|3379.01|3386.92|3378.22|36
1631686030000|2021-09-15 06:07:10|3387.43|3378.73|3389.1|3380.4|3389.1|3380.4|3387.43|3378.73|37
1631686040000|2021-09-15 06:07:20|3389.11|3380.41|3388.84|3380.14|3389.19|3380.49|3388.76|3380.06|35
1631686050000|2021-09-15 06:07:30|3388.85|3380.15|3389.87|3381.17|3389.87|3381.17|3388.85|3380.15|31
1631686060000|2021-09-15 06:07:40|3389.85|3381.15|3389.3|3380.6|3390.55|3381.85|3389.24|3380.54|38
1631686070000|2021-09-15 06:07:50|3389.25|3380.55|3389.74|3381.04|3389.74|3381.04|3388.43|3379.73|36
1631686080000|2021-09-15 06:08:00|3389.54|3380.84|3389.41|3380.71|3389.54|3380.84|3389.2|3380.5|35
1631686090000|2021-09-15 06:08:10|3389.39|3380.69|3389.27|3380.57|3389.44|3380.74|3389.22|3380.52|23
1631686100000|2021-09-15 06:08:20|3389.31|3380.61|3389.93|3381.23|3390.01|3381.31|3389.3|3380.6|26
1631686110000|2021-09-15 06:08:30|3389.94|3381.24|3390.24|3381.54|3390.25|3381.55|3389.93|3381.23|26
1631686120000|2021-09-15 06:08:40|3390.23|3381.53|3390.25|3381.55|3390.54|3381.84|3390.12|3381.42|29
1631686130000|2021-09-15 06:08:50|3390.26|3381.56|3390.43|3381.73|3390.46|3381.76|3390.2|3381.5|26
1631686140000|2021-09-15 06:09:00|3390.63|3381.93|3390.18|3381.48|3390.64|3381.94|3389.62|3380.92|32
1631686150000|2021-09-15 06:09:10|3390.19|3381.49|3389.92|3381.22|3390.41|3381.71|3389.74|3381.04|36
1631686160000|2021-09-15 06:09:20|3389.88|3381.18|3390.69|3381.99|3390.75|3382.05|3389.83|3381.13|29
1631686170000|2021-09-15 06:09:30|3390.63|3381.93|3390.36|3381.66|3390.74|3382.04|3390.21|3381.51|26
1631686180000|2021-09-15 06:09:40|3390.39|3381.69|3391.28|3382.58|3391.29|3382.59|3390.39|3381.69|31
1631686190000|2021-09-15 06:09:50|3391.32|3382.62|3390.82|3382.12|3391.67|3382.97|3390.82|3382.12|37
1631686200000|2021-09-15 06:10:00|3390.88|3382.18|3390.76|3382.06|3391.16|3382.46|3390.29|3381.59|33
1631686210000|2021-09-15 06:10:10|3390.82|3382.12|3390.99|3382.29|3391|3382.3|3390.82|3382.12|28
1631686220000|2021-09-15 06:10:20|3391|3382.3|3390.95|3382.25|3391|3382.3|3390.68|3381.98|26
1631686230000|2021-09-15 06:10:30|3391.01|3382.31|3389.42|3380.72|3391.05|3382.35|3389.42|3380.72|27
1631686240000|2021-09-15 06:10:40|3389.45|3380.75|3389.34|3380.64|3389.45|3380.75|3388.9|3380.2|27
1631686250000|2021-09-15 06:10:50|3389.18|3380.48|3389.17|3380.47|3389.35|3380.65|3389.04|3380.34|33
1631686260000|2021-09-15 06:11:00|3389.22|3380.52|3389.31|3380.61|3389.31|3380.61|3388.95|3380.25|27
1631686270000|2021-09-15 06:11:10|3389.17|3380.47|3388.05|3379.35|3389.24|3380.54|3387.92|3379.22|30
1631686280000|2021-09-15 06:11:20|3387.78|3379.08|3389.02|3380.32|3389.02|3380.32|3387.73|3379.03|33
1631686290000|2021-09-15 06:11:30|3389.04|3380.34|3388.44|3379.74|3389.16|3380.46|3388.37|3379.67|29
1631686300000|2021-09-15 06:11:40|3388.46|3379.76|3387.69|3378.99|3388.46|3379.76|3387.62|3378.92|34
1631686310000|2021-09-15 06:11:50|3387.63|3378.93|3386.07|3377.37|3387.64|3378.94|3385.99|3377.29|33
1631686320000|2021-09-15 06:12:00|3386.02|3377.32|3385.1|3376.4|3386.02|3377.32|3385.1|3376.4|30
1631686330000|2021-09-15 06:12:10|3385.18|3376.48|3374.17|3365.47|3385.18|3376.48|3373.71|3365.01|39
1631686340000|2021-09-15 06:12:20|3374.23|3365.53|3376.02|3367.32|3377.07|3368.37|3374.23|3365.53|40
1631686350000|2021-09-15 06:12:30|3376|3367.3|3378.01|3369.31|3378.02|3369.32|3375.82|3367.12|37
1631686360000|2021-09-15 06:12:40|3377.97|3369.27|3376.17|3367.47|3378|3369.3|3375.99|3367.29|37
1631686370000|2021-09-15 06:12:50|3376.18|3367.48|3376.72|3368.02|3376.8|3368.1|3375.7|3367|38
1631686380000|2021-09-15 06:13:00|3376.65|3367.95|3375.3|3366.6|3376.65|3367.95|3374.29|3365.59|39
1631686390000|2021-09-15 06:13:10|3375.28|3366.58|3376.28|3367.58|3376.48|3367.78|3375.24|3366.54|31
1631686400000|2021-09-15 06:13:20|3376.04|3367.34|3377.27|3368.57|3377.37|3368.67|3375.4|3366.7|37
1631686410000|2021-09-15 06:13:30|3377.38|3368.68|3377.77|3369.07|3378.46|3369.76|3376.81|3368.11|32
1631686420000|2021-09-15 06:13:40|3377.67|3368.97|3377.7|3369|3378.08|3369.38|3377.61|3368.91|32
1631686430000|2021-09-15 06:13:50|3377.95|3369.25|3379.76|3371.06|3379.76|3371.06|3377.91|3369.21|30
1631686440000|2021-09-15 06:14:00|3379.81|3371.11|3379.32|3370.62|3380.62|3371.92|3379.32|3370.62|35
1631686450000|2021-09-15 06:14:10|3379.16|3370.46|3377.2|3368.5|3379.16|3370.46|3376.91|3368.21|38
1631686460000|2021-09-15 06:14:20|3377.36|3368.66|3376.43|3367.73|3377.61|3368.91|3376.17|3367.47|27
1631686470000|2021-09-15 06:14:30|3376.44|3367.74|3376.61|3367.91|3376.83|3368.13|3376.43|3367.73|19
1631686480000|2021-09-15 06:14:40|3376.45|3367.75|3376.23|3367.53|3376.45|3367.75|3375.68|3366.98|20
1631686490000|2021-09-15 06:14:50|3376.28|3367.58|3373.22|3364.52|3376.29|3367.59|3372.95|3364.25|34
1631686500000|2021-09-15 06:15:00|3373.4|3364.7|3367.18|3358.48|3373.86|3365.16|3364.94|3356.24|39
1631686510000|2021-09-15 06:15:10|3367.08|3358.38|3369.41|3360.71|3369.59|3360.89|3367.08|3358.38|39
1631686520000|2021-09-15 06:15:20|3369.34|3360.64|3373|3364.3|3373.22|3364.52|3369.34|3360.64|37
1631686530000|2021-09-15 06:15:30|3372.95|3364.25|3376.01|3367.31|3376.57|3367.87|3372.86|3364.16|38
1631686540000|2021-09-15 06:15:40|3375.92|3367.22|3378.25|3369.55|3379.04|3370.34|3375.92|3367.22|40
1631686550000|2021-09-15 06:15:50|3378.11|3369.41|3378.42|3369.72|3379.12|3370.42|3377.28|3368.58|38
1631686560000|2021-09-15 06:16:00|3378.39|3369.69|3380.39|3371.69|3380.44|3371.74|3377.81|3369.11|33
1631686570000|2021-09-15 06:16:10|3380.71|3372.01|3380.27|3371.57|3381.3|3372.6|3379.78|3371.08|33
1631686580000|2021-09-15 06:16:20|3380.42|3371.72|3382.36|3373.66|3382.38|3373.68|3379.97|3371.27|36
1631686590000|2021-09-15 06:16:30|3382.38|3373.68|3383.28|3374.58|3383.45|3374.75|3381.58|3372.88|31
1631686600000|2021-09-15 06:16:40|3383.39|3374.69|3379.69|3370.99|3383.39|3374.69|3379.64|3370.94|36
1631686610000|2021-09-15 06:16:50|3379.7|3371|3377.02|3368.32|3380.1|3371.4|3377.02|3368.32|34
1631686620000|2021-09-15 06:17:00|3377.11|3368.41|3375.6|3366.9|3378.03|3369.33|3375.49|3366.79|39
1631686630000|2021-09-15 06:17:10|3375.62|3366.92|3369.68|3360.98|3375.62|3366.92|3368.89|3360.19|38
1631686640000|2021-09-15 06:17:20|3369.84|3361.14|3370.54|3361.84|3371.89|3363.19|3369.23|3360.53|39
1631686650000|2021-09-15 06:17:30|3370.37|3361.67|3372.28|3363.58|3372.46|3363.76|3370.37|3361.67|40
1631686660000|2021-09-15 06:17:40|3372.34|3363.64|3374.56|3365.86|3374.62|3365.92|3372.2|3363.5|37
1631686670000|2021-09-15 06:17:50|3374.66|3365.96|3372.85|3364.15|3374.66|3365.96|3372.53|3363.83|38
1631686680000|2021-09-15 06:18:00|3373.07|3364.37|3371.85|3363.15|3373.27|3364.57|3371.37|3362.67|39
1631686690000|2021-09-15 06:18:10|3371.83|3363.13|3372.3|3363.6|3372.82|3364.12|3371.48|3362.78|38
1631686700000|2021-09-15 06:18:20|3372.36|3363.66|3372.43|3363.73|3372.98|3364.28|3371.79|3363.09|34
1631686710000|2021-09-15 06:18:30|3372.41|3363.71|3375.36|3366.66|3375.36|3366.66|3372.41|3363.71|35
1631686720000|2021-09-15 06:18:40|3375.47|3366.77|3374.31|3365.61|3375.47|3366.77|3374.15|3365.45|35
1631686730000|2021-09-15 06:18:50|3373.68|3364.98|3373.72|3365.02|3374.05|3365.35|3372.96|3364.26|35
1631686740000|2021-09-15 06:19:00|3373.7|3365|3372.19|3363.49|3373.74|3365.04|3371.97|3363.27|37
1631686750000|2021-09-15 06:19:10|3372.18|3363.48|3370.4|3361.7|3372.46|3363.76|3370.4|3361.7|33
1631686760000|2021-09-15 06:19:20|3370.59|3361.89|3371.81|3363.11|3371.81|3363.11|3370.17|3361.47|30
1631686770000|2021-09-15 06:19:30|3371.77|3363.07|3372.07|3363.37|3372.14|3363.44|3371.6|3362.9|36
1631686780000|2021-09-15 06:19:40|3372.08|3363.38|3371.95|3363.25|3372.36|3363.66|3371.91|3363.21|26
1631686790000|2021-09-15 06:19:50|3372.14|3363.44|3369.86|3361.16|3372.17|3363.47|3369.19|3360.49|34
1631686800000|2021-09-15 06:20:00|3370.27|3361.57|3369.25|3360.55|3370.27|3361.57|3368.84|3360.14|36
1631686810000|2021-09-15 06:20:10|3369.4|3360.7|3369.16|3360.46|3369.82|3361.12|3369.16|3360.46|35
1631686820000|2021-09-15 06:20:20|3369.43|3360.73|3368.22|3359.52|3369.54|3360.84|3368.19|3359.49|33
1631686830000|2021-09-15 06:20:30|3368.19|3359.49|3368.95|3360.25|3369.31|3360.61|3368|3359.3|38
1631686840000|2021-09-15 06:20:40|3368.89|3360.19|3370.25|3361.55|3370.25|3361.55|3368.89|3360.19|32
1631686850000|2021-09-15 06:20:50|3370.86|3362.16|3371.59|3362.89|3371.59|3362.89|3370.76|3362.06|32
1631686860000|2021-09-15 06:21:00|3371.6|3362.9|3374.06|3365.36|3374.23|3365.53|3371.54|3362.84|36
1631686870000|2021-09-15 06:21:10|3374.26|3365.56|3372.95|3364.25|3374.4|3365.7|3372.95|3364.25|23
1631686880000|2021-09-15 06:21:20|3372.83|3364.13|3373.03|3364.33|3373.5|3364.8|3372.6|3363.9|38
1631686890000|2021-09-15 06:21:30|3373.2|3364.5|3373.22|3364.52|3373.92|3365.22|3373.03|3364.33|31
1631686900000|2021-09-15 06:21:40|3373.24|3364.54|3373.77|3365.07|3374.31|3365.61|3373.23|3364.53|34
1631686910000|2021-09-15 06:21:50|3374.15|3365.45|3373.9|3365.2|3374.22|3365.52|3373.32|3364.62|30
1631686920000|2021-09-15 06:22:00|3373.98|3365.28|3374.19|3365.49|3374.56|3365.86|3373.9|3365.2|29
1631686930000|2021-09-15 06:22:10|3374.4|3365.7|3373.81|3365.11|3374.54|3365.84|3372.72|3364.02|31
1631686940000|2021-09-15 06:22:20|3373.76|3365.06|3373.6|3364.9|3374.46|3365.76|3373.41|3364.71|35
1631686950000|2021-09-15 06:22:30|3373.48|3364.78|3373.37|3364.67|3373.59|3364.89|3372.37|3363.67|34
1631686960000|2021-09-15 06:22:40|3373.55|3364.85|3373.52|3364.82|3373.56|3364.86|3372.67|3363.97|34
1631686970000|2021-09-15 06:22:50|3373.53|3364.83|3373.32|3364.62|3373.53|3364.83|3373.32|3364.62|22
1631686980000|2021-09-15 06:23:00|3373.52|3364.82|3373.37|3364.67|3373.52|3364.82|3373.27|3364.57|27
1631686990000|2021-09-15 06:23:10|3373.36|3364.66|3372.91|3364.21|3373.38|3364.68|3372.91|3364.21|17
1631687000000|2021-09-15 06:23:20|3372.79|3364.09|3372.72|3364.02|3372.81|3364.11|3372.47|3363.77|29
1631687010000|2021-09-15 06:23:30|3372.73|3364.03|3372.63|3363.93|3372.8|3364.1|3372.58|3363.88|18
1631687020000|2021-09-15 06:23:40|3372.62|3363.92|3369.57|3360.87|3372.62|3363.92|3369.25|3360.55|37
1631687030000|2021-09-15 06:23:50|3369.71|3361.01|3368.99|3360.29|3369.79|3361.09|3368.45|3359.75|33
1631687040000|2021-09-15 06:24:00|3369.34|3360.64|3365.76|3357.06|3369.39|3360.69|3365.76|3357.06|37
1631687050000|2021-09-15 06:24:10|3366.05|3357.35|3373.22|3364.52|3373.22|3364.52|3366.03|3357.33|40
1631687060000|2021-09-15 06:24:20|3373.24|3364.54|3372.49|3363.79|3374.02|3365.32|3372.49|3363.79|36
1631687070000|2021-09-15 06:24:30|3372.6|3363.9|3371.05|3362.35|3372.79|3364.09|3371.02|3362.32|31
1631687080000|2021-09-15 06:24:40|3371.43|3362.73|3370.53|3361.83|3371.43|3362.73|3370.41|3361.71|18
1631687090000|2021-09-15 06:24:50|3370.56|3361.86|3369.68|3360.98|3370.59|3361.89|3369.45|3360.75|21
1631687100000|2021-09-15 06:25:00|3369.64|3360.94|3368.74|3360.04|3370.44|3361.74|3368.74|3360.04|36
1631687110000|2021-09-15 06:25:10|3369|3360.3|3369.08|3360.38|3369.18|3360.48|3368.8|3360.1|19
1631687120000|2021-09-15 06:25:20|3369.09|3360.39|3368.06|3359.36|3369.09|3360.39|3367.64|3358.94|24
1631687130000|2021-09-15 06:25:30|3368.02|3359.32|3368.96|3360.26|3370|3361.3|3368.02|3359.32|31
1631687140000|2021-09-15 06:25:40|3368.78|3360.08|3374.04|3365.34|3374.25|3365.55|3367.42|3358.72|39
1631687150000|2021-09-15 06:25:50|3374.03|3365.33|3377.56|3368.86|3378.14|3369.44|3374.02|3365.32|39
1631687160000|2021-09-15 06:26:00|3377.91|3369.21|3379.75|3371.05|3379.75|3371.05|3376.8|3368.1|38
1631687170000|2021-09-15 06:26:10|3380.06|3371.36|3379.54|3370.84|3381.32|3372.62|3379.54|3370.84|37
1631687180000|2021-09-15 06:26:20|3379.47|3370.77|3380.03|3371.33|3380.17|3371.47|3379.18|3370.48|39
1631687190000|2021-09-15 06:26:30|3380.09|3371.39|3378.38|3369.68|3380.41|3371.71|3378.38|3369.68|35
1631687200000|2021-09-15 06:26:40|3378.25|3369.55|3377.83|3369.13|3379.48|3370.78|3377.53|3368.83|36
1631687210000|2021-09-15 06:26:50|3377.73|3369.03|3376.42|3367.72|3377.83|3369.13|3375.97|3367.27|32
1631687220000|2021-09-15 06:27:00|3376.47|3367.77|3377.78|3369.08|3378.64|3369.94|3376.37|3367.67|39
1631687230000|2021-09-15 06:27:10|3377.25|3368.55|3378.45|3369.75|3378.45|3369.75|3377.02|3368.32|38
1631687240000|2021-09-15 06:27:20|3378.33|3369.63|3377.41|3368.71|3378.33|3369.63|3377.24|3368.54|32
1631687250000|2021-09-15 06:27:30|3377.45|3368.75|3378|3369.3|3378.47|3369.77|3377.37|3368.67|31
1631687260000|2021-09-15 06:27:40|3378.04|3369.34|3376.08|3367.38|3378.23|3369.53|3376.04|3367.34|35
1631687270000|2021-09-15 06:27:50|3376.12|3367.42|3376.73|3368.03|3376.73|3368.03|3376.01|3367.31|27
1631687280000|2021-09-15 06:28:00|3376.71|3368.01|3377.14|3368.44|3377.14|3368.44|3376.66|3367.96|31
1631687290000|2021-09-15 06:28:10|3377.25|3368.55|3377.5|3368.8|3377.52|3368.82|3377.25|3368.55|28
1631687300000|2021-09-15 06:28:20|3377.53|3368.83|3377.23|3368.53|3377.53|3368.83|3376.37|3367.67|31
1631687310000|2021-09-15 06:28:30|3377.42|3368.72|3377.36|3368.66|3377.57|3368.87|3377.23|3368.53|31
1631687320000|2021-09-15 06:28:40|3377.57|3368.87|3378.07|3369.37|3378.17|3369.47|3377.08|3368.38|32
1631687330000|2021-09-15 06:28:50|3378.76|3370.06|3379.49|3370.79|3379.68|3370.98|3378.21|3369.51|37
1631687340000|2021-09-15 06:29:00|3379.48|3370.78|3380.26|3371.56|3380.28|3371.58|3379.37|3370.67|31
1631687350000|2021-09-15 06:29:10|3380.25|3371.55|3380.8|3372.1|3381.77|3373.07|3380.02|3371.32|24
1631687360000|2021-09-15 06:29:20|3380.73|3372.03|3380.3|3371.6|3380.96|3372.26|3379.92|3371.22|34
1631687370000|2021-09-15 06:29:30|3380.34|3371.64|3380.79|3372.09|3380.96|3372.26|3379.98|3371.28|24
1631687380000|2021-09-15 06:29:40|3380.81|3372.11|3380.82|3372.12|3381.08|3372.38|3380.1|3371.4|30
1631687390000|2021-09-15 06:29:50|3380.81|3372.11|3380.78|3372.08|3381.15|3372.45|3380.29|3371.59|29
1631687400000|2021-09-15 06:30:00|3380.96|3372.26|3379.41|3370.71|3380.96|3372.26|3379.19|3370.49|37
1631687410000|2021-09-15 06:30:10|3379.32|3370.62|3379.51|3370.81|3379.73|3371.03|3379.29|3370.59|32
1631687420000|2021-09-15 06:30:20|3379.37|3370.67|3381.16|3372.46|3381.16|3372.46|3379.37|3370.67|33
1631687430000|2021-09-15 06:30:30|3381.35|3372.65|3381.85|3373.15|3382.15|3373.45|3381.17|3372.47|24
1631687440000|2021-09-15 06:30:40|3381.88|3373.18|3383.5|3374.8|3383.98|3375.28|3381.88|3373.18|31
1631687450000|2021-09-15 06:30:50|3383.72|3375.02|3383.71|3375.01|3384.07|3375.37|3383.17|3374.47|36
1631687460000|2021-09-15 06:31:00|3383.68|3374.98|3383.52|3374.82|3383.89|3375.19|3383.34|3374.64|32
1631687470000|2021-09-15 06:31:10|3383.54|3374.84|3383.77|3375.07|3383.83|3375.13|3383.48|3374.78|33
1631687480000|2021-09-15 06:31:20|3383.84|3375.14|3384.21|3375.51|3384.39|3375.69|3383.79|3375.09|13
1631687490000|2021-09-15 06:31:30|3384.32|3375.62|3384.24|3375.54|3384.39|3375.69|3384.24|3375.54|6
1631687500000|2021-09-15 06:31:40|3384.57|3375.87|3385.02|3376.32|3385.31|3376.61|3384.57|3375.87|29
1631687510000|2021-09-15 06:31:50|3385.05|3376.35|3385.52|3376.82|3385.74|3377.04|3384.93|3376.23|32
1631687520000|2021-09-15 06:32:00|3385.54|3376.84|3387.25|3378.55|3387.37|3378.67|3385.54|3376.84|27
1631687530000|2021-09-15 06:32:10|3387.44|3378.74|3386.97|3378.27|3387.66|3378.96|3386.17|3377.47|35
1631687540000|2021-09-15 06:32:20|3386.91|3378.21|3385.9|3377.2|3386.91|3378.21|3385.69|3376.99|35
1631687550000|2021-09-15 06:32:30|3385.86|3377.16|3385.81|3377.11|3386.7|3378|3385.79|3377.09|34
1631687560000|2021-09-15 06:32:40|3385.93|3377.23|3387.54|3378.84|3387.8|3379.1|3385.87|3377.17|33
1631687570000|2021-09-15 06:32:50|3387.4|3378.7|3388.24|3379.54|3388.29|3379.59|3387.27|3378.57|27
1631687580000|2021-09-15 06:33:00|3388.13|3379.43|3387.57|3378.87|3389.06|3380.36|3387.33|3378.63|36
1631687590000|2021-09-15 06:33:10|3387.53|3378.83|3388.03|3379.33|3388.03|3379.33|3386.04|3377.34|37
1631687600000|2021-09-15 06:33:20|3387.92|3379.22|3388.62|3379.92|3388.67|3379.97|3387.76|3379.06|30
1631687610000|2021-09-15 06:33:30|3388.68|3379.98|3386.21|3377.51|3389.43|3380.73|3386.21|3377.51|39
1631687620000|2021-09-15 06:33:40|3386.18|3377.48|3386.92|3378.22|3386.92|3378.22|3385.7|3377|35
1631687630000|2021-09-15 06:33:50|3386.99|3378.29|3387.09|3378.39|3387.19|3378.49|3386.93|3378.23|27
1631687640000|2021-09-15 06:34:00|3387.3|3378.6|3386.75|3378.05|3387.95|3379.25|3386.75|3378.05|35
1631687650000|2021-09-15 06:34:10|3386.76|3378.06|3386.47|3377.77|3387|3378.3|3386.36|3377.66|27
1631687660000|2021-09-15 06:34:20|3386.48|3377.78|3387.39|3378.69|3387.39|3378.69|3386.47|3377.77|27
1631687670000|2021-09-15 06:34:30|3387.26|3378.56|3386.27|3377.57|3387.36|3378.66|3386.27|3377.57|22
1631687680000|2021-09-15 06:34:40|3386.33|3377.63|3386.04|3377.34|3386.34|3377.64|3386.03|3377.33|13
1631687690000|2021-09-15 06:34:50|3386.07|3377.37|3385.26|3376.56|3386.07|3377.37|3384.94|3376.24|23
1631687700000|2021-09-15 06:35:00|3385.27|3376.57|3385.26|3376.56|3385.69|3376.99|3385.15|3376.45|32
1631687710000|2021-09-15 06:35:10|3385.55|3376.85|3387.49|3378.79|3387.49|3378.79|3385.51|3376.81|38
1631687720000|2021-09-15 06:35:20|3387.48|3378.78|3387.24|3378.54|3387.48|3378.78|3385.95|3377.25|34
1631687730000|2021-09-15 06:35:30|3387.38|3378.68|3387.13|3378.43|3387.4|3378.7|3387.13|3378.43|26
1631687740000|2021-09-15 06:35:40|3387.03|3378.33|3387.16|3378.46|3387.24|3378.54|3386.85|3378.15|26
1631687750000|2021-09-15 06:35:50|3387.11|3378.41|3387.44|3378.74|3387.6|3378.9|3387.11|3378.41|32
1631687760000|2021-09-15 06:36:00|3387.47|3378.77|3387.52|3378.82|3387.68|3378.98|3386.06|3377.36|32
1631687770000|2021-09-15 06:36:10|3387.51|3378.81|3386.71|3378.01|3387.51|3378.81|3386.28|3377.58|29
1631687780000|2021-09-15 06:36:20|3386.69|3377.99|3387.08|3378.38|3387.14|3378.44|3386.69|3377.99|32
1631687790000|2021-09-15 06:36:30|3387.09|3378.39|3386.27|3377.57|3387.25|3378.55|3386.08|3377.38|33
1631687800000|2021-09-15 06:36:40|3386.55|3377.85|3385.97|3377.27|3386.55|3377.85|3385.14|3376.44|31
1631687810000|2021-09-15 06:36:50|3386.59|3377.89|3386.61|3377.91|3386.88|3378.18|3385.98|3377.28|30
1631687820000|2021-09-15 06:37:00|3386.67|3377.97|3386.39|3377.69|3386.88|3378.18|3385.78|3377.08|31
1631687830000|2021-09-15 06:37:10|3386.45|3377.75|3386.24|3377.54|3386.86|3378.16|3386.24|3377.54|29
1631687840000|2021-09-15 06:37:20|3386.25|3377.55|3385.93|3377.23|3386.25|3377.55|3385.82|3377.12|34
1631687850000|2021-09-15 06:37:30|3385.94|3377.24|3386.07|3377.37|3386.07|3377.37|3385.77|3377.07|19
1631687860000|2021-09-15 06:37:40|3386.11|3377.41|3386.19|3377.49|3386.23|3377.53|3386.07|3377.37|25
1631687870000|2021-09-15 06:37:50|3386.25|3377.55|3385.11|3376.41|3386.27|3377.57|3384.94|3376.24|27
1631687880000|2021-09-15 06:38:00|3385.14|3376.44|3384.84|3376.14|3385.27|3376.57|3384.47|3375.77|22
1631687890000|2021-09-15 06:38:10|3384.85|3376.15|3384.89|3376.19|3385.27|3376.57|3384.71|3376.01|13
1631687900000|2021-09-15 06:38:20|3384.97|3376.27|3385.28|3376.58|3385.3|3376.6|3384.86|3376.16|11
1631687910000|2021-09-15 06:38:30|3385.3|3376.6|3385.64|3376.94|3385.7|3377|3384.84|3376.14|19
1631687920000|2021-09-15 06:38:40|3385.63|3376.93|3386.01|3377.31|3386.02|3377.32|3385.63|3376.93|17
1631687930000|2021-09-15 06:38:50|3385.93|3377.23|3385.99|3377.29|3386.05|3377.35|3385.86|3377.16|20
1631687940000|2021-09-15 06:39:00|3385.98|3377.28|3383.77|3375.07|3386.03|3377.33|3383.69|3374.99|30
1631687950000|2021-09-15 06:39:10|3383.86|3375.16|3384.14|3375.44|3385.06|3376.36|3383.86|3375.16|34
1631687960000|2021-09-15 06:39:20|3384.13|3375.43|3384.59|3375.89|3385.01|3376.31|3384.13|3375.43|32
1631687970000|2021-09-15 06:39:30|3384.66|3375.96|3383.8|3375.1|3384.91|3376.21|3383.8|3375.1|33
1631687980000|2021-09-15 06:39:40|3383.86|3375.16|3384.52|3375.82|3384.52|3375.82|3383.61|3374.91|28
1631687990000|2021-09-15 06:39:50|3384.45|3375.75|3384.5|3375.8|3384.52|3375.82|3384.43|3375.73|31
1631688000000|2021-09-15 06:40:00|3384.49|3375.79|3384.58|3375.88|3384.65|3375.95|3384.48|3375.78|35
1631688010000|2021-09-15 06:40:10|3384.52|3375.82|3384.93|3376.23|3385.19|3376.49|3383.8|3375.1|35
1631688020000|2021-09-15 06:40:20|3384.9|3376.2|3384.9|3376.2|3385.01|3376.31|3384.8|3376.1|15
1631688030000|2021-09-15 06:40:30|3384.8|3376.1|3384.8|3376.1|3385.01|3376.31|3384.8|3376.1|20
1631688040000|2021-09-15 06:40:40|3385.01|3376.31|3386.02|3377.32|3386.11|3377.41|3384.8|3376.1|21
1631688050000|2021-09-15 06:40:50|3386.11|3377.41|3386.07|3377.37|3386.18|3377.48|3385.98|3377.28|19
1631688060000|2021-09-15 06:41:00|3386.13|3377.43|3387.09|3378.39|3387.09|3378.39|3385.72|3377.02|12
1631688070000|2021-09-15 06:41:10|3386.69|3377.99|3386.51|3377.81|3386.7|3378|3386.51|3377.81|10
1631688080000|2021-09-15 06:41:20|3386.55|3377.85|3392.97|3384.27|3392.97|3384.27|3386.55|3377.85|25
1631688090000|2021-09-15 06:41:30|3393.07|3384.37|3391.4|3382.7|3393.75|3385.05|3391.38|3382.68|36
1631688100000|2021-09-15 06:41:40|3391.85|3383.15|3392.39|3383.69|3392.39|3383.69|3391.51|3382.81|24
1631688110000|2021-09-15 06:41:50|3392.44|3383.74|3391.97|3383.27|3392.59|3383.89|3391.81|3383.11|27
1631688120000|2021-09-15 06:42:00|3391.98|3383.28|3392.43|3383.73|3392.73|3384.03|3391.64|3382.94|32
1631688130000|2021-09-15 06:42:10|3392.39|3383.69|3391.49|3382.79|3392.46|3383.76|3390.68|3381.98|30
1631688140000|2021-09-15 06:42:20|3391.65|3382.95|3392.11|3383.41|3392.11|3383.41|3391.27|3382.57|30
1631688150000|2021-09-15 06:42:30|3392.13|3383.43|3391.76|3383.06|3392.15|3383.45|3391.76|3383.06|22
1631688160000|2021-09-15 06:42:40|3391.73|3383.03|3392.04|3383.34|3392.11|3383.41|3391.71|3383.01|28
1631688170000|2021-09-15 06:42:50|3392.06|3383.36|3391.99|3383.29|3392.29|3383.59|3391.9|3383.2|29
1631688180000|2021-09-15 06:43:00|3392.04|3383.34|3391.92|3383.22|3392.2|3383.5|3391.89|3383.19|31
1631688190000|2021-09-15 06:43:10|3391.93|3383.23|3390.67|3381.97|3391.96|3383.26|3390.67|3381.97|36
1631688200000|2021-09-15 06:43:20|3390.93|3382.23|3391.61|3382.91|3391.97|3383.27|3390.85|3382.15|29
1631688210000|2021-09-15 06:43:30|3391.36|3382.66|3390.72|3382.02|3391.36|3382.66|3390.56|3381.86|35
1631688220000|2021-09-15 06:43:40|3390.83|3382.13|3392.06|3383.36|3392.38|3383.68|3390.72|3382.02|27
1631688230000|2021-09-15 06:43:50|3391.87|3383.17|3391.82|3383.12|3392.05|3383.35|3391.66|3382.96|38
1631688240000|2021-09-15 06:44:00|3391.7|3383|3391.94|3383.24|3392.52|3383.82|3391.66|3382.96|37
1631688250000|2021-09-15 06:44:10|3391.44|3382.74|3391.76|3383.06|3392.12|3383.42|3391.36|3382.66|33
1631688260000|2021-09-15 06:44:20|3391.92|3383.22|3392.04|3383.34|3392.63|3383.93|3391.41|3382.71|35
1631688270000|2021-09-15 06:44:30|3391.98|3383.28|3391.87|3383.17|3392.1|3383.4|3391.87|3383.17|30
1631688280000|2021-09-15 06:44:40|3391.96|3383.26|3391.29|3382.59|3391.96|3383.26|3391.13|3382.43|33
1631688290000|2021-09-15 06:44:50|3391.3|3382.6|3391.08|3382.38|3391.31|3382.61|3391.08|3382.38|31
1631688300000|2021-09-15 06:45:00|3391.06|3382.36|3388.87|3380.17|3391.06|3382.36|3388.87|3380.17|37
1631688310000|2021-09-15 06:45:10|3388.88|3380.18|3388.98|3380.28|3389.47|3380.77|3388.54|3379.84|32
1631688320000|2021-09-15 06:45:20|3389.35|3380.65|3391.17|3382.47|3391.21|3382.51|3389.35|3380.65|34
1631688330000|2021-09-15 06:45:30|3391.33|3382.63|3391.47|3382.77|3391.67|3382.97|3390.76|3382.06|34
1631688340000|2021-09-15 06:45:40|3391.5|3382.8|3391.28|3382.58|3391.62|3382.92|3391.07|3382.37|32
1631688350000|2021-09-15 06:45:50|3391.38|3382.68|3391.44|3382.74|3391.55|3382.85|3391.2|3382.5|31
1631688360000|2021-09-15 06:46:00|3391.4|3382.7|3391.35|3382.65|3391.53|3382.83|3391.3|3382.6|31
1631688370000|2021-09-15 06:46:10|3391.23|3382.53|3390.82|3382.12|3391.23|3382.53|3390.55|3381.85|37
1631688380000|2021-09-15 06:46:20|3390.81|3382.11|3391.41|3382.71|3391.41|3382.71|3390.73|3382.03|31
1631688390000|2021-09-15 06:46:30|3391.39|3382.69|3391.09|3382.39|3391.39|3382.69|3390.48|3381.78|36
1631688400000|2021-09-15 06:46:40|3391.07|3382.37|3390.09|3381.39|3391.08|3382.38|3390.09|3381.39|34
1631688410000|2021-09-15 06:46:50|3390.22|3381.52|3392.47|3383.77|3392.99|3384.29|3390.15|3381.45|37
1631688420000|2021-09-15 06:47:00|3392.44|3383.74|3392.6|3383.9|3393.05|3384.35|3392.38|3383.68|36
1631688430000|2021-09-15 06:47:10|3392.55|3383.85|3392.14|3383.44|3393.27|3384.57|3392.03|3383.33|36
1631688440000|2021-09-15 06:47:20|3392.22|3383.52|3391.21|3382.51|3392.37|3383.67|3391.21|3382.51|32
1631688450000|2021-09-15 06:47:30|3391.36|3382.66|3390.92|3382.22|3391.36|3382.66|3390.59|3381.89|35
1631688460000|2021-09-15 06:47:40|3391.02|3382.32|3388.56|3379.86|3391.02|3382.32|3388.4|3379.7|32
1631688470000|2021-09-15 06:47:50|3388.58|3379.88|3389.06|3380.36|3389.43|3380.73|3388.58|3379.88|27
1631688480000|2021-09-15 06:48:00|3389.07|3380.37|3389.19|3380.49|3389.51|3380.81|3389.01|3380.31|25
1631688490000|2021-09-15 06:48:10|3389.3|3380.6|3389.1|3380.4|3389.36|3380.66|3389.1|3380.4|26
1631688500000|2021-09-15 06:48:20|3389.23|3380.53|3389.2|3380.5|3389.25|3380.55|3389.15|3380.45|28
1631688510000|2021-09-15 06:48:30|3389.22|3380.52|3388.94|3380.24|3389.22|3380.52|3388.46|3379.76|21
1631688520000|2021-09-15 06:48:40|3388.84|3380.14|3388.12|3379.42|3388.84|3380.14|3387.92|3379.22|35
1631688530000|2021-09-15 06:48:50|3388.13|3379.43|3388.15|3379.45|3388.52|3379.82|3388.12|3379.42|23
1631688540000|2021-09-15 06:49:00|3388.2|3379.5|3388.44|3379.74|3388.44|3379.74|3388.1|3379.4|30
1631688550000|2021-09-15 06:49:10|3388.46|3379.76|3388.52|3379.82|3388.52|3379.82|3388.46|3379.76|6
1631688560000|2021-09-15 06:49:20|3388.55|3379.85|3388.63|3379.93|3388.63|3379.93|3388.21|3379.51|26
1631688570000|2021-09-15 06:49:30|3388.71|3380.01|3389.74|3381.04|3389.79|3381.09|3388.71|3380.01|27
1631688580000|2021-09-15 06:49:40|3389.7|3381|3389.65|3380.95|3389.96|3381.26|3389.59|3380.89|22
1631688590000|2021-09-15 06:49:50|3389.59|3380.89|3389.73|3381.03|3389.88|3381.18|3389.59|3380.89|28
1631688600000|2021-09-15 06:50:00|3390.01|3381.31|3389.6|3380.9|3390.01|3381.31|3389.55|3380.85|37
1631688610000|2021-09-15 06:50:10|3389.55|3380.85|3388.14|3379.44|3389.55|3380.85|3388.03|3379.33|37
1631688620000|2021-09-15 06:50:20|3388.15|3379.45|3388.31|3379.61|3388.48|3379.78|3388.15|3379.45|34
1631688630000|2021-09-15 06:50:30|3388.3|3379.6|3388.25|3379.55|3388.38|3379.68|3388.24|3379.54|33
1631688640000|2021-09-15 06:50:40|3388.03|3379.33|3387.29|3378.59|3388.05|3379.35|3387.29|3378.59|29
1631688650000|2021-09-15 06:50:50|3387.3|3378.6|3387.3|3378.6|3387.3|3378.6|3387.18|3378.48|24
1631688660000|2021-09-15 06:51:00|3387.22|3378.52|3387.09|3378.39|3387.32|3378.62|3387.04|3378.34|20
1631688670000|2021-09-15 06:51:10|3387.08|3378.38|3386.67|3377.97|3387.1|3378.4|3386.6|3377.9|18
1631688680000|2021-09-15 06:51:20|3386.6|3377.9|3386|3377.3|3386.6|3377.9|3386|3377.3|32
1631688690000|2021-09-15 06:51:30|3385.99|3377.29|3385.94|3377.24|3386.13|3377.43|3385.93|3377.23|19
1631688700000|2021-09-15 06:51:40|3385.91|3377.21|3387.58|3378.88|3387.65|3378.95|3385.85|3377.15|24
1631688710000|2021-09-15 06:51:50|3387.48|3378.78|3388.04|3379.34|3388.04|3379.34|3387.18|3378.48|24
1631688720000|2021-09-15 06:52:00|3388.35|3379.65|3388.73|3380.03|3389.29|3380.59|3388.35|3379.65|30
1631688730000|2021-09-15 06:52:10|3388.72|3380.02|3387.81|3379.11|3388.72|3380.02|3387.61|3378.91|24
1631688740000|2021-09-15 06:52:20|3387.82|3379.12|3388.16|3379.46|3388.16|3379.46|3387.71|3379.01|25
1631688750000|2021-09-15 06:52:30|3388.15|3379.45|3388.06|3379.36|3388.16|3379.46|3387.98|3379.28|19
1631688760000|2021-09-15 06:52:40|3388.07|3379.37|3387.85|3379.15|3388.1|3379.4|3387.53|3378.83|27
1631688770000|2021-09-15 06:52:50|3387.87|3379.17|3387.79|3379.09|3387.91|3379.21|3387.54|3378.84|30
1631688780000|2021-09-15 06:53:00|3387.76|3379.06|3387.84|3379.14|3387.84|3379.14|3387.76|3379.06|17
1631688790000|2021-09-15 06:53:10|3387.83|3379.13|3386.42|3377.72|3387.83|3379.13|3386.27|3377.57|27
1631688800000|2021-09-15 06:53:20|3386.47|3377.77|3386.43|3377.73|3386.52|3377.82|3386.4|3377.7|14
1631688810000|2021-09-15 06:53:30|3386.41|3377.71|3386.24|3377.54|3386.42|3377.72|3386.05|3377.35|28
1631688820000|2021-09-15 06:53:40|3386.27|3377.57|3388.01|3379.31|3388.11|3379.41|3386.15|3377.45|31
1631688830000|2021-09-15 06:53:50|3387.97|3379.27|3390.28|3381.58|3390.28|3381.58|3387.97|3379.27|30
1631688840000|2021-09-15 06:54:00|3390.26|3381.56|3389.92|3381.22|3390.26|3381.56|3389.88|3381.18|13
1631688850000|2021-09-15 06:54:10|3389.84|3381.14|3389.47|3380.77|3389.91|3381.21|3389.33|3380.63|26
1631688860000|2021-09-15 06:54:20|3389.54|3380.84|3391.9|3383.2|3392.06|3383.36|3389.37|3380.67|30
1631688870000|2021-09-15 06:54:30|3392.02|3383.32|3391.46|3382.76|3392.5|3383.8|3391.34|3382.64|30
1631688880000|2021-09-15 06:54:40|3391.41|3382.71|3392.46|3383.76|3393|3384.3|3391.4|3382.7|31
1631688890000|2021-09-15 06:54:50|3392.09|3383.39|3392.4|3383.7|3392.46|3383.76|3391.96|3383.26|37
1631688900000|2021-09-15 06:55:00|3392.06|3383.36|3390.45|3381.75|3392.41|3383.71|3390.29|3381.59|35
1631688910000|2021-09-15 06:55:10|3390.57|3381.87|3390.24|3381.54|3390.63|3381.93|3389.52|3380.82|40
1631688920000|2021-09-15 06:55:20|3390.7|3382|3389.69|3380.99|3390.7|3382|3389.6|3380.9|33
1631688930000|2021-09-15 06:55:30|3389.58|3380.88|3390.13|3381.43|3390.13|3381.43|3389.57|3380.87|34
1631688940000|2021-09-15 06:55:40|3390.52|3381.82|3389.49|3380.79|3391.22|3382.52|3389.49|3380.79|35
1631688950000|2021-09-15 06:55:50|3389.64|3380.94|3388.32|3379.62|3389.67|3380.97|3388.32|3379.62|24
1631688960000|2021-09-15 06:56:00|3388.33|3379.63|3387.89|3379.19|3388.66|3379.96|3387.88|3379.18|27
1631688970000|2021-09-15 06:56:10|3387.9|3379.2|3387.58|3378.88|3387.9|3379.2|3386.75|3378.05|32
1631688980000|2021-09-15 06:56:20|3387.59|3378.89|3387.42|3378.72|3387.61|3378.91|3387.4|3378.7|31
1631688990000|2021-09-15 06:56:30|3387.44|3378.74|3388.1|3379.4|3388.29|3379.59|3387.44|3378.74|29
1631689000000|2021-09-15 06:56:40|3387.98|3379.28|3387.66|3378.96|3388.3|3379.6|3387.53|3378.83|32
1631689010000|2021-09-15 06:56:50|3387.67|3378.97|3387.46|3378.76|3387.8|3379.1|3387.4|3378.7|29
1631689020000|2021-09-15 06:57:00|3387.51|3378.81|3388.74|3380.04|3388.81|3380.11|3387.36|3378.66|32
1631689030000|2021-09-15 06:57:10|3388.63|3379.93|3388.57|3379.87|3388.67|3379.97|3387.35|3378.65|32
1631689040000|2021-09-15 06:57:20|3388.62|3379.92|3388.33|3379.63|3389.71|3381.01|3388.33|3379.63|37
1631689050000|2021-09-15 06:57:30|3387.91|3379.21|3387.79|3379.09|3388.04|3379.34|3387.6|3378.9|38
1631689060000|2021-09-15 06:57:40|3387.78|3379.08|3387.68|3378.98|3388.48|3379.78|3387.48|3378.78|38
1631689070000|2021-09-15 06:57:50|3387.62|3378.92|3386.84|3378.14|3387.94|3379.24|3386.66|3377.96|35
1631689080000|2021-09-15 06:58:00|3386.85|3378.15|3387.14|3378.44|3387.14|3378.44|3386.85|3378.15|16
1631689090000|2021-09-15 06:58:10|3387.25|3378.55|3387.03|3378.33|3387.35|3378.65|3386.95|3378.25|26
1631689100000|2021-09-15 06:58:20|3387.04|3378.34|3386.34|3377.64|3387.08|3378.38|3386.34|3377.64|27
1631689110000|2021-09-15 06:58:30|3386.33|3377.63|3386.24|3377.54|3386.4|3377.7|3386.24|3377.54|26
1631689120000|2021-09-15 06:58:40|3386.25|3377.55|3386.86|3378.16|3386.87|3378.17|3386.25|3377.55|29
1631689130000|2021-09-15 06:58:50|3386.83|3378.13|3387.04|3378.34|3387.04|3378.34|3386.73|3378.03|30
1631689140000|2021-09-15 06:59:00|3386.84|3378.14|3386.53|3377.83|3387.08|3378.38|3386.34|3377.64|31
1631689150000|2021-09-15 06:59:10|3386.61|3377.91|3386.49|3377.79|3386.61|3377.91|3386.39|3377.69|24
1631689160000|2021-09-15 06:59:20|3386.51|3377.81|3385.9|3377.2|3386.57|3377.87|3385.72|3377.02|31
1631689170000|2021-09-15 06:59:30|3386.07|3377.37|3385.76|3377.06|3386.5|3377.8|3385.51|3376.81|26
1631689180000|2021-09-15 06:59:40|3385.71|3377.01|3384.54|3375.84|3385.76|3377.06|3384.48|3375.78|33
1631689190000|2021-09-15 06:59:50|3384.64|3375.94|3385.49|3376.79|3385.49|3376.79|3384.6|3375.9|32
1631689200000|2021-09-15 07:00:00|3385.51|3376.81|3385.31|3376.61|3385.51|3376.81|3384.6|3375.9|37
1631689210000|2021-09-15 07:00:10|3385.32|3376.62|3385.33|3376.63|3385.36|3376.66|3385.17|3376.47|32
1631689220000|2021-09-15 07:00:20|3385.35|3376.65|3386.13|3377.43|3386.16|3377.46|3385.35|3376.65|34
1631689230000|2021-09-15 07:00:30|3386.14|3377.44|3386.48|3377.78|3387.27|3378.57|3386.12|3377.42|35
1631689240000|2021-09-15 07:00:40|3386.47|3377.77|3386.34|3377.64|3386.58|3377.88|3386.06|3377.36|33
1631689250000|2021-09-15 07:00:50|3386.3|3377.6|3384.97|3376.27|3386.47|3377.77|3384.85|3376.15|35
1631689260000|2021-09-15 07:01:00|3385.12|3376.42|3384.37|3375.67|3385.25|3376.55|3384.37|3375.67|34
1631689270000|2021-09-15 07:01:10|3383.95|3375.25|3381.86|3373.16|3384.24|3375.54|3381.76|3373.06|34
1631689280000|2021-09-15 07:01:20|3381.93|3373.23|3382.7|3374|3382.71|3374.01|3381.83|3373.13|30
1631689290000|2021-09-15 07:01:30|3382.72|3374.02|3381.4|3372.7|3382.76|3374.06|3381.29|3372.59|27
1631689300000|2021-09-15 07:01:40|3381.28|3372.58|3381.53|3372.83|3381.92|3373.22|3381.21|3372.51|34
1631689310000|2021-09-15 07:01:50|3381.07|3372.37|3380.05|3371.35|3381.07|3372.37|3380|3371.3|31
1631689320000|2021-09-15 07:02:00|3380.07|3371.37|3380.66|3371.96|3380.66|3371.96|3379.92|3371.22|23
1631689330000|2021-09-15 07:02:10|3380.71|3372.01|3381.07|3372.37|3381.17|3372.47|3380.71|3372.01|33
1631689340000|2021-09-15 07:02:20|3381.05|3372.35|3381.21|3372.51|3382.26|3373.56|3381.04|3372.34|34
1631689350000|2021-09-15 07:02:30|3381.18|3372.48|3380.77|3372.07|3381.18|3372.48|3380.69|3371.99|35
1631689360000|2021-09-15 07:02:40|3380.75|3372.05|3380.62|3371.92|3381.13|3372.43|3380.5|3371.8|35
1631689370000|2021-09-15 07:02:50|3379.7|3371|3379.79|3371.09|3379.88|3371.18|3378.92|3370.22|31
1631689380000|2021-09-15 07:03:00|3379.55|3370.85|3379.9|3371.2|3380.2|3371.5|3379.4|3370.7|28
1631689390000|2021-09-15 07:03:10|3379.99|3371.29|3381.39|3372.69|3381.46|3372.76|3379.76|3371.06|33
1631689400000|2021-09-15 07:03:20|3381.23|3372.53|3383.04|3374.34|3383.13|3374.43|3380.81|3372.11|38
1631689410000|2021-09-15 07:03:30|3383.02|3374.32|3384.3|3375.6|3384.66|3375.96|3383.01|3374.31|32
1631689420000|2021-09-15 07:03:40|3384.31|3375.61|3384.23|3375.53|3384.42|3375.72|3384.17|3375.47|28
1631689430000|2021-09-15 07:03:50|3384.33|3375.63|3385.19|3376.49|3385.38|3376.68|3384.27|3375.57|29
1631689440000|2021-09-15 07:04:00|3385.2|3376.5|3387.34|3378.64|3387.4|3378.7|3385.13|3376.43|27
1631689450000|2021-09-15 07:04:10|3387.43|3378.73|3386.16|3377.46|3387.55|3378.85|3386.02|3377.32|22
1631689460000|2021-09-15 07:04:20|3386.09|3377.39|3385.69|3376.99|3386.29|3377.59|3385.24|3376.54|28
1631689470000|2021-09-15 07:04:30|3385.7|3377|3386.12|3377.42|3386.3|3377.6|3385.65|3376.95|32
1631689480000|2021-09-15 07:04:40|3386.11|3377.41|3386.46|3377.76|3386.46|3377.76|3385.53|3376.83|31
1631689490000|2021-09-15 07:04:50|3386.54|3377.84|3386.86|3378.16|3387.41|3378.71|3386.49|3377.79|27
1631689500000|2021-09-15 07:05:00|3386.83|3378.13|3386|3377.3|3386.93|3378.23|3385.96|3377.26|37
1631689510000|2021-09-15 07:05:10|3386.01|3377.31|3386.05|3377.35|3386.05|3377.35|3385.32|3376.62|37
1631689520000|2021-09-15 07:05:20|3386.25|3377.55|3386.73|3378.03|3386.83|3378.13|3385.88|3377.18|33
1631689530000|2021-09-15 07:05:30|3386.92|3378.22|3387.33|3378.63|3387.37|3378.67|3386.83|3378.13|22
1631689540000|2021-09-15 07:05:40|3387.35|3378.65|3388.96|3380.26|3388.96|3380.26|3387.35|3378.65|26
1631689550000|2021-09-15 07:05:50|3388.94|3380.24|3387.78|3379.08|3389.03|3380.33|3387.77|3379.07|26
1631689560000|2021-09-15 07:06:00|3387.92|3379.22|3387.42|3378.72|3387.92|3379.22|3387.42|3378.72|24
1631689570000|2021-09-15 07:06:10|3387.41|3378.71|3387.32|3378.62|3387.55|3378.85|3387.25|3378.55|31
1631689580000|2021-09-15 07:06:20|3387.38|3378.68|3387.72|3379.02|3387.72|3379.02|3386.76|3378.06|30
1631689590000|2021-09-15 07:06:30|3387.66|3378.96|3388.26|3379.56|3388.41|3379.71|3387.06|3378.36|38
1631689600000|2021-09-15 07:06:40|3388.23|3379.53|3388.49|3379.79|3388.51|3379.81|3388.23|3379.53|29
1631689610000|2021-09-15 07:06:50|3388.52|3379.82|3388.56|3379.86|3388.66|3379.96|3388.42|3379.72|21
1631689620000|2021-09-15 07:07:00|3388.57|3379.87|3388.61|3379.91|3389.67|3380.97|3388.49|3379.79|34
1631689630000|2021-09-15 07:07:10|3388.69|3379.99|3388.8|3380.1|3389.06|3380.36|3388.53|3379.83|34
1631689640000|2021-09-15 07:07:20|3388.76|3380.06|3387.96|3379.26|3388.76|3380.06|3387.96|3379.26|30
1631689650000|2021-09-15 07:07:30|3387.72|3379.02|3388.5|3379.8|3388.5|3379.8|3387.4|3378.7|33
1631689660000|2021-09-15 07:07:40|3388.55|3379.85|3388.23|3379.53|3388.81|3380.11|3388.23|3379.53|32
1631689670000|2021-09-15 07:07:50|3388.16|3379.46|3388.16|3379.46|3388.42|3379.72|3388.03|3379.33|35
1631689680000|2021-09-15 07:08:00|3388.34|3379.64|3388.24|3379.54|3388.45|3379.75|3388.13|3379.43|32
1631689690000|2021-09-15 07:08:10|3388.27|3379.57|3387.97|3379.27|3388.49|3379.79|3387.84|3379.14|33
1631689700000|2021-09-15 07:08:20|3387.9|3379.2|3388.45|3379.75|3388.46|3379.76|3387.9|3379.2|32
1631689710000|2021-09-15 07:08:30|3388.5|3379.8|3389.44|3380.74|3389.58|3380.88|3388.5|3379.8|33
1631689720000|2021-09-15 07:08:40|3389.45|3380.75|3389.3|3380.6|3389.82|3381.12|3389.16|3380.46|37
1631689730000|2021-09-15 07:08:50|3389.28|3380.58|3388.76|3380.06|3389.28|3380.58|3388.75|3380.05|21
1631689740000|2021-09-15 07:09:00|3388.75|3380.05|3387.82|3379.12|3388.75|3380.05|3387.82|3379.12|24
1631689750000|2021-09-15 07:09:10|3387.8|3379.1|3388.89|3380.19|3388.89|3380.19|3387.79|3379.09|15
1631689760000|2021-09-15 07:09:20|3388.9|3380.2|3389.18|3380.48|3389.34|3380.64|3388.86|3380.16|31
1631689770000|2021-09-15 07:09:30|3389.09|3380.39|3388.04|3379.34|3389.09|3380.39|3388.01|3379.31|28
1631689780000|2021-09-15 07:09:40|3388.06|3379.36|3388.03|3379.33|3388.18|3379.48|3387.97|3379.27|24
1631689790000|2021-09-15 07:09:50|3388.06|3379.36|3388.06|3379.36|3388.09|3379.39|3387.9|3379.2|31
1631689800000|2021-09-15 07:10:00|3388.03|3379.33|3387.94|3379.24|3388.14|3379.44|3387.87|3379.17|32
1631689810000|2021-09-15 07:10:10|3387.99|3379.29|3387.99|3379.29|3388|3379.3|3387.95|3379.25|5
1631689820000|2021-09-15 07:10:20|3388|3379.3|3391.45|3382.75|3391.86|3383.16|3387.98|3379.28|31
1631689830000|2021-09-15 07:10:30|3391.46|3382.76|3392.03|3383.33|3392.06|3383.36|3391.45|3382.75|29
1631689840000|2021-09-15 07:10:40|3392.13|3383.43|3392.18|3383.48|3392.45|3383.75|3391.93|3383.23|28
1631689850000|2021-09-15 07:10:50|3392.14|3383.44|3392.34|3383.64|3392.34|3383.64|3391.97|3383.27|26
1631689860000|2021-09-15 07:11:00|3393.12|3384.42|3393.66|3384.96|3393.69|3384.99|3393.12|3384.42|32
1631689870000|2021-09-15 07:11:10|3393.68|3384.98|3394.9|3386.2|3395.55|3386.85|3393.68|3384.98|38
1631689880000|2021-09-15 07:11:20|3395.02|3386.32|3395.43|3386.73|3396.07|3387.37|3395.02|3386.32|32
1631689890000|2021-09-15 07:11:30|3395.44|3386.74|3396.08|3387.38|3396.08|3387.38|3395.2|3386.5|30
1631689900000|2021-09-15 07:11:40|3395.88|3387.18|3395.65|3386.95|3395.97|3387.27|3395.61|3386.91|32
1631689910000|2021-09-15 07:11:50|3395.66|3386.96|3397.47|3388.77|3397.57|3388.87|3395.59|3386.89|34
1631689920000|2021-09-15 07:12:00|3397.34|3388.64|3395.97|3387.27|3397.44|3388.74|3395.94|3387.24|36
1631689930000|2021-09-15 07:12:10|3395.84|3387.14|3395.78|3387.08|3395.98|3387.28|3395.68|3386.98|34
1631689940000|2021-09-15 07:12:20|3395.8|3387.1|3394.83|3386.13|3395.88|3387.18|3394.64|3385.94|25
1631689950000|2021-09-15 07:12:30|3394.87|3386.17|3393.44|3384.74|3394.87|3386.17|3393.25|3384.55|16
1631689960000|2021-09-15 07:12:40|3393.39|3384.69|3394.32|3385.62|3394.32|3385.62|3393.14|3384.44|32
1631689970000|2021-09-15 07:12:50|3394.29|3385.59|3394.87|3386.17|3394.9|3386.2|3394.09|3385.39|33
1631689980000|2021-09-15 07:13:00|3394.76|3386.06|3394.67|3385.97|3395.02|3386.32|3394.26|3385.56|29
1631689990000|2021-09-15 07:13:10|3394.66|3385.96|3396.77|3388.07|3396.8|3388.1|3394.57|3385.87|32
1631690000000|2021-09-15 07:13:20|3396.89|3388.19|3396.7|3388|3396.89|3388.19|3396.41|3387.71|32
1631690010000|2021-09-15 07:13:30|3396.81|3388.11|3396.7|3388|3396.81|3388.11|3396.55|3387.85|16
1631690020000|2021-09-15 07:13:40|3396.69|3387.99|3397.1|3388.4|3397.81|3389.11|3396.62|3387.92|26
1631690030000|2021-09-15 07:13:50|3396.99|3388.29|3396.08|3387.38|3396.99|3388.29|3396.04|3387.34|27
1631690040000|2021-09-15 07:14:00|3396.17|3387.47|3396.67|3387.97|3396.95|3388.25|3396.02|3387.32|34
1631690050000|2021-09-15 07:14:10|3396.61|3387.91|3395.44|3386.74|3397.46|3388.76|3395.44|3386.74|38
1631690060000|2021-09-15 07:14:20|3395.45|3386.75|3394.75|3386.05|3395.45|3386.75|3394.36|3385.66|34
1631690070000|2021-09-15 07:14:30|3394.73|3386.03|3393.6|3384.9|3394.73|3386.03|3393.22|3384.52|34
1631690080000|2021-09-15 07:14:40|3393.4|3384.7|3395.11|3386.41|3395.16|3386.46|3393.4|3384.7|33
1631690090000|2021-09-15 07:14:50|3395.19|3386.49|3395.22|3386.52|3395.22|3386.52|3394.82|3386.12|33
1631690100000|2021-09-15 07:15:00|3395.24|3386.54|3396.62|3387.92|3396.83|3388.13|3395.24|3386.54|36
1631690110000|2021-09-15 07:15:10|3396.69|3387.99|3396.57|3387.87|3396.86|3388.16|3396.49|3387.79|19
1631690120000|2021-09-15 07:15:20|3396.82|3388.12|3396.3|3387.6|3396.82|3388.12|3395.29|3386.59|28
1631690130000|2021-09-15 07:15:30|3396.31|3387.61|3394.98|3386.28|3396.48|3387.78|3394.97|3386.27|35
1631690140000|2021-09-15 07:15:40|3395|3386.3|3394.44|3385.74|3395|3386.3|3394.39|3385.69|28
1631690150000|2021-09-15 07:15:50|3394.6|3385.9|3394.43|3385.73|3394.61|3385.91|3394.42|3385.72|32
1631690160000|2021-09-15 07:16:00|3394.47|3385.77|3394.06|3385.36|3394.56|3385.86|3393.9|3385.2|29
1631690170000|2021-09-15 07:16:10|3394.12|3385.42|3393.86|3385.16|3394.17|3385.47|3393.45|3384.75|29
1631690180000|2021-09-15 07:16:20|3393.74|3385.04|3393.85|3385.15|3394|3385.3|3393.74|3385.04|28
1631690190000|2021-09-15 07:16:30|3393.87|3385.17|3396.05|3387.35|3396.07|3387.37|3393.82|3385.12|32
1631690200000|2021-09-15 07:16:40|3396.06|3387.36|3395.03|3386.33|3396.08|3387.38|3395.03|3386.33|35
1631690210000|2021-09-15 07:16:50|3395|3386.3|3393.91|3385.21|3395|3386.3|3393.84|3385.14|35
1631690220000|2021-09-15 07:17:00|3393.9|3385.2|3393.11|3384.41|3394.11|3385.41|3393.11|3384.41|32
1631690230000|2021-09-15 07:17:10|3393.04|3384.34|3393.11|3384.41|3393.45|3384.75|3392.97|3384.27|27
1631690240000|2021-09-15 07:17:20|3393.09|3384.39|3392.44|3383.74|3393.15|3384.45|3392.39|3383.69|32
1631690250000|2021-09-15 07:17:30|3392.52|3383.82|3392.64|3383.94|3392.68|3383.98|3392.44|3383.74|25
1631690260000|2021-09-15 07:17:40|3392.65|3383.95|3392.57|3383.87|3392.76|3384.06|3392.53|3383.83|29
1631690270000|2021-09-15 07:17:50|3392.55|3383.85|3392.63|3383.93|3392.69|3383.99|3392.53|3383.83|29
1631690280000|2021-09-15 07:18:00|3392.66|3383.96|3392.6|3383.9|3392.69|3383.99|3392.58|3383.88|14
1631690290000|2021-09-15 07:18:10|3392.58|3383.88|3392.51|3383.81|3392.65|3383.95|3392.31|3383.61|21
1631690300000|2021-09-15 07:18:20|3392.5|3383.8|3393.57|3384.87|3393.57|3384.87|3392.42|3383.72|29
1631690310000|2021-09-15 07:18:30|3393.83|3385.13|3395.74|3387.04|3395.74|3387.04|3393.58|3384.88|33
1631690320000|2021-09-15 07:18:40|3395.88|3387.18|3396.88|3388.18|3397.12|3388.42|3395.88|3387.18|29
1631690330000|2021-09-15 07:18:50|3396.92|3388.22|3398.55|3389.85|3398.57|3389.87|3396.8|3388.1|29
1631690340000|2021-09-15 07:19:00|3398.51|3389.81|3395.14|3386.44|3398.57|3389.87|3395.01|3386.31|37
1631690350000|2021-09-15 07:19:10|3395.12|3386.42|3394.55|3385.85|3395.18|3386.48|3394.54|3385.84|34
1631690360000|2021-09-15 07:19:20|3394.49|3385.79|3393.48|3384.78|3394.54|3385.84|3393.27|3384.57|29
1631690370000|2021-09-15 07:19:30|3393.46|3384.76|3393.08|3384.38|3393.59|3384.89|3393.02|3384.32|28
1631690380000|2021-09-15 07:19:40|3393.19|3384.49|3393.79|3385.09|3394.06|3385.36|3393.19|3384.49|35
1631690390000|2021-09-15 07:19:50|3393.84|3385.14|3393.94|3385.24|3394.01|3385.31|3393.66|3384.96|32
1631690400000|2021-09-15 07:20:00|3393.95|3385.25|3392.69|3383.99|3393.95|3385.25|3392.69|3383.99|36
1631690410000|2021-09-15 07:20:10|3392.61|3383.91|3392.86|3384.16|3392.87|3384.17|3392.61|3383.91|30
1631690420000|2021-09-15 07:20:20|3392.88|3384.18|3393.86|3385.16|3394.07|3385.37|3392.86|3384.16|34
1631690430000|2021-09-15 07:20:30|3393.87|3385.17|3394.93|3386.23|3394.93|3386.23|3393.87|3385.17|36
1631690440000|2021-09-15 07:20:40|3394.71|3386.01|3395.2|3386.5|3395.24|3386.54|3394.71|3386.01|27
1631690450000|2021-09-15 07:20:50|3395.26|3386.56|3395.1|3386.4|3395.26|3386.56|3395.07|3386.37|29
1631690460000|2021-09-15 07:21:00|3395.12|3386.42|3395.18|3386.48|3395.3|3386.6|3395.12|3386.42|23
1631690470000|2021-09-15 07:21:10|3395.2|3386.5|3398.95|3390.25|3400.3|3391.6|3395.2|3386.5|31
1631690480000|2021-09-15 07:21:20|3398.9|3390.2|3398.8|3390.1|3399.15|3390.45|3398.67|3389.97|36
1631690490000|2021-09-15 07:21:30|3398.93|3390.23|3396.82|3388.12|3399.15|3390.45|3396.82|3388.12|37
1631690500000|2021-09-15 07:21:40|3396.81|3388.11|3396.98|3388.28|3397.34|3388.64|3396.68|3387.98|31
1631690510000|2021-09-15 07:21:50|3397.01|3388.31|3395.81|3387.11|3397.09|3388.39|3395.81|3387.11|30
1631690520000|2021-09-15 07:22:00|3395.94|3387.24|3396.66|3387.96|3397.03|3388.33|3395.94|3387.24|36
1631690530000|2021-09-15 07:22:10|3396.6|3387.9|3395.89|3387.19|3396.6|3387.9|3395.82|3387.12|35
1631690540000|2021-09-15 07:22:20|3395.92|3387.22|3396.06|3387.36|3396.38|3387.68|3395.92|3387.22|28
1631690550000|2021-09-15 07:22:30|3396.09|3387.39|3397|3388.3|3397|3388.3|3395.97|3387.27|32
1631690560000|2021-09-15 07:22:40|3396.98|3388.28|3396.13|3387.43|3396.98|3388.28|3396.04|3387.34|36
1631690570000|2021-09-15 07:22:50|3396.1|3387.4|3395.72|3387.02|3396.16|3387.46|3395.26|3386.56|35
1631690580000|2021-09-15 07:23:00|3395.71|3387.01|3396.3|3387.6|3396.6|3387.9|3395.57|3386.87|31
1631690590000|2021-09-15 07:23:10|3396.13|3387.43|3395.37|3386.67|3396.13|3387.43|3395.31|3386.61|36
1631690600000|2021-09-15 07:23:20|3395.33|3386.63|3395.42|3386.72|3395.49|3386.79|3395.31|3386.61|28
1631690610000|2021-09-15 07:23:30|3395.53|3386.83|3395.89|3387.19|3396.22|3387.52|3395.53|3386.83|33
1631690620000|2021-09-15 07:23:40|3395.86|3387.16|3396.26|3387.56|3396.29|3387.59|3395.83|3387.13|28
1631690630000|2021-09-15 07:23:50|3396.21|3387.51|3397.94|3389.24|3398.07|3389.37|3396.07|3387.37|32
1631690640000|2021-09-15 07:24:00|3397.87|3389.17|3396.57|3387.87|3397.9|3389.2|3396.54|3387.84|39
1631690650000|2021-09-15 07:24:10|3396.59|3387.89|3396.43|3387.73|3396.71|3388.01|3396.38|3387.68|29
1631690660000|2021-09-15 07:24:20|3396.48|3387.78|3397.02|3388.32|3397.02|3388.32|3396.47|3387.77|34
1631690670000|2021-09-15 07:24:30|3396.99|3388.29|3397.88|3389.18|3398.3|3389.6|3396.75|3388.05|32
1631690680000|2021-09-15 07:24:40|3397.91|3389.21|3397.03|3388.33|3397.91|3389.21|3396.74|3388.04|34
1631690690000|2021-09-15 07:24:50|3397.08|3388.38|3396.91|3388.21|3397.22|3388.52|3396.79|3388.09|32
1631690700000|2021-09-15 07:25:00|3396.9|3388.2|3397.12|3388.42|3397.15|3388.45|3396.9|3388.2|19
1631690710000|2021-09-15 07:25:10|3396.98|3388.28|3396.45|3387.75|3397.06|3388.36|3396.36|3387.66|27
1631690720000|2021-09-15 07:25:20|3396.5|3387.8|3397.24|3388.54|3398.26|3389.56|3396.47|3387.77|36
1631690730000|2021-09-15 07:25:30|3397.18|3388.48|3396.73|3388.03|3397.18|3388.48|3396.03|3387.33|37
1631690740000|2021-09-15 07:25:40|3396.66|3387.96|3396.72|3388.02|3396.72|3388.02|3395.88|3387.18|33
1631690750000|2021-09-15 07:25:50|3396.69|3387.99|3396|3387.3|3396.72|3388.02|3396|3387.3|36
1631690760000|2021-09-15 07:26:00|3396.03|3387.33|3395.25|3386.55|3396.07|3387.37|3395.08|3386.38|33
1631690770000|2021-09-15 07:26:10|3395.27|3386.57|3395.38|3386.68|3395.61|3386.91|3395.22|3386.52|31
1631690780000|2021-09-15 07:26:20|3395.37|3386.67|3395.48|3386.78|3396.01|3387.31|3395.35|3386.65|30
1631690790000|2021-09-15 07:26:30|3395.47|3386.77|3395.34|3386.64|3395.47|3386.77|3394.79|3386.09|38
1631690800000|2021-09-15 07:26:40|3395.36|3386.66|3395.02|3386.32|3395.53|3386.83|3394.92|3386.22|29
1631690810000|2021-09-15 07:26:50|3395.05|3386.35|3395.18|3386.48|3395.35|3386.65|3394.73|3386.03|36
1631690820000|2021-09-15 07:27:00|3395.17|3386.47|3396.1|3387.4|3396.14|3387.44|3395.08|3386.38|38
1631690830000|2021-09-15 07:27:10|3396.04|3387.34|3396.2|3387.5|3396.2|3387.5|3396|3387.3|18
1631690840000|2021-09-15 07:27:20|3396.19|3387.49|3395.52|3386.82|3396.19|3387.49|3395.47|3386.77|30
1631690850000|2021-09-15 07:27:30|3395.55|3386.85|3395.78|3387.08|3395.92|3387.22|3395.46|3386.76|28
1631690860000|2021-09-15 07:27:40|3395.69|3386.99|3394.8|3386.1|3395.86|3387.16|3394.8|3386.1|36
1631690870000|2021-09-15 07:27:50|3394.93|3386.23|3395.38|3386.68|3395.48|3386.78|3394.85|3386.15|31
1631690880000|2021-09-15 07:28:00|3395.39|3386.69|3396.04|3387.34|3396.1|3387.4|3395.34|3386.64|27
1631690890000|2021-09-15 07:28:10|3396.07|3387.37|3395.38|3386.68|3396.12|3387.42|3395.38|3386.68|20
1631690900000|2021-09-15 07:28:20|3395.41|3386.71|3395.81|3387.11|3395.81|3387.11|3395.35|3386.65|25
1631690910000|2021-09-15 07:28:30|3395.8|3387.1|3395.42|3386.72|3395.81|3387.11|3395.35|3386.65|28
1631690920000|2021-09-15 07:28:40|3395.44|3386.74|3395.79|3387.09|3395.79|3387.09|3395.41|3386.71|29
1631690930000|2021-09-15 07:28:50|3395.76|3387.06|3395.07|3386.37|3395.76|3387.06|3395.02|3386.32|22
1631690940000|2021-09-15 07:29:00|3395.09|3386.39|3395.57|3386.87|3395.58|3386.88|3395.06|3386.36|28
1631690950000|2021-09-15 07:29:10|3395.6|3386.9|3397.16|3388.46|3397.16|3388.46|3395.56|3386.86|30
1631690960000|2021-09-15 07:29:20|3397.21|3388.51|3396.77|3388.07|3397.21|3388.51|3396.3|3387.6|33
1631690970000|2021-09-15 07:29:30|3396.79|3388.09|3396.24|3387.54|3396.86|3388.16|3396.14|3387.44|33
1631690980000|2021-09-15 07:29:40|3396.28|3387.58|3396.13|3387.43|3396.31|3387.61|3395.69|3386.99|29
1631690990000|2021-09-15 07:29:50|3395.94|3387.24|3396.13|3387.43|3396.18|3387.48|3395.94|3387.24|24
1631691000000|2021-09-15 07:30:00|3396.12|3387.42|3396.13|3387.43|3396.13|3387.43|3396.11|3387.41|8
1631691010000|2021-09-15 07:30:10|3396.12|3387.42|3396.84|3388.14|3396.84|3388.14|3396.12|3387.42|18
1631691020000|2021-09-15 07:30:20|3396.87|3388.17|3396.86|3388.16|3396.87|3388.17|3396.67|3387.97|31
1631691030000|2021-09-15 07:30:30|3396.85|3388.15|3398.5|3389.8|3398.5|3389.8|3396.8|3388.1|32
1631691040000|2021-09-15 07:30:40|3398.65|3389.95|3398.01|3389.31|3398.96|3390.26|3397.89|3389.19|26
1631691050000|2021-09-15 07:30:50|3398.05|3389.35|3398.39|3389.69|3398.57|3389.87|3397.99|3389.29|33
1631691060000|2021-09-15 07:31:00|3398.47|3389.77|3399.1|3390.4|3399.49|3390.79|3398.47|3389.77|33
1631691070000|2021-09-15 07:31:10|3399.15|3390.45|3397.57|3388.87|3399.26|3390.56|3397.57|3388.87|36
1631691080000|2021-09-15 07:31:20|3397.58|3388.88|3401.26|3392.56|3401.27|3392.57|3397.58|3388.88|27
1631691090000|2021-09-15 07:31:30|3401.24|3392.54|3401.14|3392.44|3401.62|3392.92|3401.13|3392.43|19
1631691100000|2021-09-15 07:31:40|3400.93|3392.23|3402.42|3393.72|3402.42|3393.72|3400.93|3392.23|33
1631691110000|2021-09-15 07:31:50|3402.43|3393.73|3402.64|3393.94|3402.69|3393.99|3402.22|3393.52|27
1631691120000|2021-09-15 07:32:00|3402.63|3393.93|3401.53|3392.83|3402.74|3394.04|3401.22|3392.52|32
1631691130000|2021-09-15 07:32:10|3401.57|3392.87|3402.18|3393.48|3402.28|3393.58|3401.43|3392.73|35
1631691140000|2021-09-15 07:32:20|3402.17|3393.47|3402.52|3393.82|3402.55|3393.85|3402.04|3393.34|35
1631691150000|2021-09-15 07:32:30|3402.55|3393.85|3402.66|3393.96|3402.74|3394.04|3402.35|3393.65|35
1631691160000|2021-09-15 07:32:40|3402.67|3393.97|3402.77|3394.07|3402.77|3394.07|3402.29|3393.59|27
1631691170000|2021-09-15 07:32:50|3402.52|3393.82|3402.47|3393.77|3403.3|3394.6|3402.36|3393.66|32
1631691180000|2021-09-15 07:33:00|3402.32|3393.62|3403.05|3394.35|3403.83|3395.13|3402.32|3393.62|36
1631691190000|2021-09-15 07:33:10|3403.03|3394.33|3404.37|3395.67|3404.46|3395.76|3402.85|3394.15|30
1631691200000|2021-09-15 07:33:20|3404.35|3395.65|3402.79|3394.09|3404.35|3395.65|3402.51|3393.81|32
1631691210000|2021-09-15 07:33:30|3403|3394.3|3402.66|3393.96|3403.16|3394.46|3402.59|3393.89|27
1631691220000|2021-09-15 07:33:40|3402.62|3393.92|3401.14|3392.44|3402.71|3394.01|3401.11|3392.41|33
1631691230000|2021-09-15 07:33:50|3401.21|3392.51|3401.4|3392.7|3401.45|3392.75|3401.21|3392.51|26
1631691240000|2021-09-15 07:34:00|3401.23|3392.53|3400.66|3391.96|3401.36|3392.66|3400.66|3391.96|28
1631691250000|2021-09-15 07:34:10|3400.49|3391.79|3400.01|3391.31|3400.49|3391.79|3399.77|3391.07|38
1631691260000|2021-09-15 07:34:20|3399.99|3391.29|3400.9|3392.2|3400.95|3392.25|3399.97|3391.27|31
1631691270000|2021-09-15 07:34:30|3400.89|3392.19|3400.69|3391.99|3401.21|3392.51|3400.66|3391.96|34
1631691280000|2021-09-15 07:34:40|3400.61|3391.91|3400.32|3391.62|3400.66|3391.96|3400.27|3391.57|31
1631691290000|2021-09-15 07:34:50|3400.28|3391.58|3400.09|3391.39|3400.36|3391.66|3400.02|3391.32|25
1631691300000|2021-09-15 07:35:00|3399.99|3391.29|3400.18|3391.48|3400.19|3391.49|3399.89|3391.19|21
1631691310000|2021-09-15 07:35:10|3400.07|3391.37|3399.42|3390.72|3400.07|3391.37|3399.28|3390.58|22
1631691320000|2021-09-15 07:35:20|3399.38|3390.68|3400.12|3391.42|3400.35|3391.65|3399.38|3390.68|24
1631691330000|2021-09-15 07:35:30|3400.11|3391.41|3398.59|3389.89|3400.11|3391.41|3398.59|3389.89|24
1631691340000|2021-09-15 07:35:40|3398.58|3389.88|3399.32|3390.62|3399.43|3390.73|3398.58|3389.88|21
1631691350000|2021-09-15 07:35:50|3399.12|3390.42|3399|3390.3|3399.16|3390.46|3398.86|3390.16|30
1631691360000|2021-09-15 07:36:00|3398.96|3390.26|3397.93|3389.23|3398.96|3390.26|3397.56|3388.86|36
1631691370000|2021-09-15 07:36:10|3397.91|3389.21|3398.04|3389.34|3398.28|3389.58|3397.78|3389.08|30
1631691380000|2021-09-15 07:36:20|3397.97|3389.27|3399.76|3391.06|3399.76|3391.06|3397.91|3389.21|31
1631691390000|2021-09-15 07:36:30|3399.77|3391.07|3400.03|3391.33|3400.09|3391.39|3399.76|3391.06|39
1631691400000|2021-09-15 07:36:40|3400.01|3391.31|3400.53|3391.83|3400.53|3391.83|3399.98|3391.28|28
1631691410000|2021-09-15 07:36:50|3400.5|3391.8|3400.43|3391.73|3400.55|3391.85|3400.4|3391.7|32
1631691420000|2021-09-15 07:37:00|3400.44|3391.74|3400.68|3391.98|3400.69|3391.99|3400.37|3391.67|31
1631691430000|2021-09-15 07:37:10|3400.69|3391.99|3400.67|3391.97|3400.78|3392.08|3400.47|3391.77|20
1631691440000|2021-09-15 07:37:20|3400.6|3391.9|3400.6|3391.9|3400.67|3391.97|3400.57|3391.87|13
1631691450000|2021-09-15 07:37:30|3400.56|3391.86|3399.28|3390.58|3400.61|3391.91|3399.28|3390.58|27
1631691460000|2021-09-15 07:37:40|3399.09|3390.39|3398.87|3390.17|3399.09|3390.39|3398.76|3390.06|25
1631691470000|2021-09-15 07:37:50|3398.8|3390.1|3398.81|3390.11|3398.84|3390.14|3398.61|3389.91|25
1631691480000|2021-09-15 07:38:00|3398.9|3390.2|3400.22|3391.52|3400.24|3391.54|3398.7|3390|23
1631691490000|2021-09-15 07:38:10|3400.21|3391.51|3400.07|3391.37|3400.3|3391.6|3400.07|3391.37|19
1631691500000|2021-09-15 07:38:20|3400.08|3391.38|3400.37|3391.67|3400.42|3391.72|3400.02|3391.32|26
1631691510000|2021-09-15 07:38:30|3400.33|3391.63|3400.42|3391.72|3400.75|3392.05|3400.32|3391.62|26
1631691520000|2021-09-15 07:38:40|3400.45|3391.75|3400.26|3391.56|3400.85|3392.15|3400.24|3391.54|23
1631691530000|2021-09-15 07:38:50|3400.25|3391.55|3400.46|3391.76|3400.54|3391.84|3400.25|3391.55|16
1631691540000|2021-09-15 07:39:00|3400.44|3391.74|3400.51|3391.81|3400.52|3391.82|3400.33|3391.63|17
1631691550000|2021-09-15 07:39:10|3400.5|3391.8|3400.87|3392.17|3400.95|3392.25|3400.5|3391.8|21
1631691560000|2021-09-15 07:39:20|3400.85|3392.15|3400.07|3391.37|3400.94|3392.24|3400.07|3391.37|19
1631691570000|2021-09-15 07:39:30|3400.09|3391.39|3400.52|3391.82|3400.52|3391.82|3400.09|3391.39|12
1631691580000|2021-09-15 07:39:40|3400.63|3391.93|3401.87|3393.17|3401.99|3393.29|3400.63|3391.93|34
1631691590000|2021-09-15 07:39:50|3401.9|3393.2|3402.87|3394.17|3402.87|3394.17|3401.76|3393.06|27
1631691600000|2021-09-15 07:40:00|3402.84|3394.14|3403.36|3394.66|3403.6|3394.9|3402.84|3394.14|31
1631691610000|2021-09-15 07:40:10|3403.28|3394.58|3402.61|3393.91|3403.32|3394.62|3402.57|3393.87|33
1631691620000|2021-09-15 07:40:20|3402.52|3393.82|3403.13|3394.43|3403.22|3394.52|3402.52|3393.82|35
1631691630000|2021-09-15 07:40:30|3403.28|3394.58|3403.2|3394.5|3403.28|3394.58|3403.1|3394.4|29
1631691640000|2021-09-15 07:40:40|3403.22|3394.52|3403.16|3394.46|3403.24|3394.54|3403.04|3394.34|20
1631691650000|2021-09-15 07:40:50|3403.14|3394.44|3402.62|3393.92|3403.24|3394.54|3402.61|3393.91|28
1631691660000|2021-09-15 07:41:00|3402.64|3393.94|3401.75|3393.05|3402.64|3393.94|3401.7|3393|31
1631691670000|2021-09-15 07:41:10|3401.64|3392.94|3400.98|3392.28|3401.87|3393.17|3400.84|3392.14|28
1631691680000|2021-09-15 07:41:20|3401.08|3392.38|3401.37|3392.67|3401.77|3393.07|3400.87|3392.17|29
1631691690000|2021-09-15 07:41:30|3401.19|3392.49|3400.89|3392.19|3401.67|3392.97|3400.53|3391.83|29
1631691700000|2021-09-15 07:41:40|3400.88|3392.18|3403.32|3394.62|3403.32|3394.62|3400.88|3392.18|35
1631691710000|2021-09-15 07:41:50|3403.34|3394.64|3403.28|3394.58|3403.38|3394.68|3403.2|3394.5|27
1631691720000|2021-09-15 07:42:00|3403.31|3394.61|3403.11|3394.41|3403.49|3394.79|3403.06|3394.36|32
1631691730000|2021-09-15 07:42:10|3403.15|3394.45|3403.49|3394.79|3403.52|3394.82|3402.97|3394.27|32
1631691740000|2021-09-15 07:42:20|3403.52|3394.82|3403.67|3394.97|3403.67|3394.97|3403.27|3394.57|29
1631691750000|2021-09-15 07:42:30|3403.75|3395.05|3403.02|3394.32|3403.78|3395.08|3402.68|3393.98|26
1631691760000|2021-09-15 07:42:40|3403.01|3394.31|3402.59|3393.89|3403.62|3394.92|3402.59|3393.89|34
1631691770000|2021-09-15 07:42:50|3402.64|3393.94|3402.03|3393.33|3402.67|3393.97|3401.99|3393.29|35
1631691780000|2021-09-15 07:43:00|3402.06|3393.36|3402.59|3393.89|3402.59|3393.89|3401.95|3393.25|34
1631691790000|2021-09-15 07:43:10|3402.6|3393.9|3404.15|3395.45|3404.15|3395.45|3402.6|3393.9|32
1631691800000|2021-09-15 07:43:20|3404|3395.3|3406.7|3398|3407|3398.3|3403.9|3395.2|37
1631691810000|2021-09-15 07:43:30|3406.74|3398.04|3406.42|3397.72|3406.81|3398.11|3406.33|3397.63|34
1631691820000|2021-09-15 07:43:40|3406.48|3397.78|3404.9|3396.2|3406.73|3398.03|3404.86|3396.16|38
1631691830000|2021-09-15 07:43:50|3404.93|3396.23|3404.83|3396.13|3405.11|3396.41|3404.78|3396.08|34
1631691840000|2021-09-15 07:44:00|3404.82|3396.12|3405.14|3396.44|3405.21|3396.51|3404.65|3395.95|33
1631691850000|2021-09-15 07:44:10|3405.06|3396.36|3405.24|3396.54|3405.39|3396.69|3405.04|3396.34|32
1631691860000|2021-09-15 07:44:20|3405.29|3396.59|3403.03|3394.33|3405.39|3396.69|3403.03|3394.33|36
1631691870000|2021-09-15 07:44:30|3403.06|3394.36|3402.27|3393.57|3403.22|3394.52|3402.26|3393.56|32
1631691880000|2021-09-15 07:44:40|3402.26|3393.56|3402.56|3393.86|3402.6|3393.9|3402.26|3393.56|22
1631691890000|2021-09-15 07:44:50|3402.53|3393.83|3404.01|3395.31|3404.01|3395.31|3402.43|3393.73|29
1631691900000|2021-09-15 07:45:00|3404.15|3395.45|3403.96|3395.26|3404.25|3395.55|3403.73|3395.03|37
1631691910000|2021-09-15 07:45:10|3403.95|3395.25|3402.85|3394.15|3404.02|3395.32|3402.82|3394.12|35
1631691920000|2021-09-15 07:45:20|3402.78|3394.08|3402.61|3393.91|3402.94|3394.24|3402.59|3393.89|22
1631691930000|2021-09-15 07:45:30|3402.65|3393.95|3402.72|3394.02|3403.3|3394.6|3402.41|3393.71|35
1631691940000|2021-09-15 07:45:40|3402.74|3394.04|3402.18|3393.48|3402.76|3394.06|3401.9|3393.2|33
1631691950000|2021-09-15 07:45:50|3402.17|3393.47|3400.99|3392.29|3402.81|3394.11|3400.91|3392.21|33
1631691960000|2021-09-15 07:46:00|3401.2|3392.5|3400.71|3392.01|3401.2|3392.5|3400.65|3391.95|15
1631691970000|2021-09-15 07:46:10|3400.69|3391.99|3400.07|3391.37|3400.69|3391.99|3399.62|3390.92|29
1631691980000|2021-09-15 07:46:20|3400.09|3391.39|3400.33|3391.63|3400.75|3392.05|3400.06|3391.36|32
1631691990000|2021-09-15 07:46:30|3400.36|3391.66|3400.49|3391.79|3400.74|3392.04|3399.96|3391.26|28
1631692000000|2021-09-15 07:46:40|3400.51|3391.81|3400.62|3391.92|3400.62|3391.92|3400.27|3391.57|24
1631692010000|2021-09-15 07:46:50|3400.53|3391.83|3401.86|3393.16|3402.1|3393.4|3400.53|3391.83|37
1631692020000|2021-09-15 07:47:00|3401.83|3393.13|3401.54|3392.84|3401.93|3393.23|3401.54|3392.84|32
1631692030000|2021-09-15 07:47:10|3401.57|3392.87|3401.86|3393.16|3401.86|3393.16|3401.48|3392.78|29
1631692040000|2021-09-15 07:47:20|3401.82|3393.12|3401.42|3392.72|3401.9|3393.2|3401.37|3392.67|18
1631692050000|2021-09-15 07:47:30|3401.44|3392.74|3402.93|3394.23|3403.17|3394.47|3401.44|3392.74|35
1631692060000|2021-09-15 07:47:40|3402.94|3394.24|3402.36|3393.66|3403.19|3394.49|3402.23|3393.53|34
1631692070000|2021-09-15 07:47:50|3402.38|3393.68|3402.47|3393.77|3403.02|3394.32|3402.38|3393.68|30
1631692080000|2021-09-15 07:48:00|3402.45|3393.75|3401.63|3392.93|3402.68|3393.98|3401.48|3392.78|34
1631692090000|2021-09-15 07:48:10|3401.59|3392.89|3400.66|3391.96|3401.59|3392.89|3400.43|3391.73|28
1631692100000|2021-09-15 07:48:20|3400.67|3391.97|3400.32|3391.62|3401.21|3392.51|3400.31|3391.61|24
1631692110000|2021-09-15 07:48:30|3400.28|3391.58|3400.54|3391.84|3400.79|3392.09|3400.28|3391.58|18
1631692120000|2021-09-15 07:48:40|3400.6|3391.9|3400.81|3392.11|3401.4|3392.7|3400.55|3391.85|21
1631692130000|2021-09-15 07:48:50|3400.78|3392.08|3401.38|3392.68|3401.58|3392.88|3400.67|3391.97|32
1631692140000|2021-09-15 07:49:00|3401.43|3392.73|3402.27|3393.57|3402.27|3393.57|3401.43|3392.73|30
1631692150000|2021-09-15 07:49:10|3402.28|3393.58|3400.51|3391.81|3402.28|3393.58|3400.48|3391.78|32
1631692160000|2021-09-15 07:49:20|3400.54|3391.84|3400.48|3391.78|3401.33|3392.63|3400.48|3391.78|28
1631692170000|2021-09-15 07:49:30|3400.47|3391.77|3400.58|3391.88|3400.72|3392.02|3400.4|3391.7|29
1631692180000|2021-09-15 07:49:40|3400.47|3391.77|3400.18|3391.48|3400.51|3391.81|3400.18|3391.48|32
1631692190000|2021-09-15 07:49:50|3400.43|3391.73|3400.37|3391.67|3400.52|3391.82|3400.13|3391.43|31
1631692200000|2021-09-15 07:50:00|3400.36|3391.66|3401.68|3392.98|3401.8|3393.1|3400.25|3391.55|27
1631692210000|2021-09-15 07:50:10|3401.74|3393.04|3401.01|3392.31|3401.74|3393.04|3400.97|3392.27|23
1631692220000|2021-09-15 07:50:20|3401.04|3392.34|3401.02|3392.32|3401.14|3392.44|3400.87|3392.17|29
1631692230000|2021-09-15 07:50:30|3400.97|3392.27|3400.68|3391.98|3400.97|3392.27|3400.55|3391.85|19
1631692240000|2021-09-15 07:50:40|3400.71|3392.01|3400.72|3392.02|3400.96|3392.26|3400.59|3391.89|25
1631692250000|2021-09-15 07:50:50|3400.77|3392.07|3400.56|3391.86|3400.96|3392.26|3400.48|3391.78|23
1631692260000|2021-09-15 07:51:00|3400.66|3391.96|3400.69|3391.99|3400.77|3392.07|3400.31|3391.61|21
1631692270000|2021-09-15 07:51:10|3400.7|3392|3401.02|3392.32|3401.03|3392.33|3400.48|3391.78|23
1631692280000|2021-09-15 07:51:20|3400.97|3392.27|3401.02|3392.32|3401.18|3392.48|3400.97|3392.27|18
1631692290000|2021-09-15 07:51:30|3401.12|3392.42|3400.9|3392.2|3401.12|3392.42|3400.82|3392.12|22
1631692300000|2021-09-15 07:51:40|3401.2|3392.5|3401.22|3392.52|3401.56|3392.86|3401.02|3392.32|27
1631692310000|2021-09-15 07:51:50|3401.23|3392.53|3401.29|3392.59|3401.52|3392.82|3401.13|3392.43|24
1631692320000|2021-09-15 07:52:00|3401.28|3392.58|3402.79|3394.09|3403.03|3394.33|3401.27|3392.57|30
1631692330000|2021-09-15 07:52:10|3402.8|3394.1|3402.61|3393.91|3402.8|3394.1|3401.66|3392.96|33
1631692340000|2021-09-15 07:52:20|3402.59|3393.89|3402.9|3394.2|3403.01|3394.31|3402.59|3393.89|35
1631692350000|2021-09-15 07:52:30|3403.1|3394.4|3404.78|3396.08|3405.01|3396.31|3403.1|3394.4|33
1631692360000|2021-09-15 07:52:40|3404.08|3395.38|3403.31|3394.61|3404.08|3395.38|3403.19|3394.49|30
1631692370000|2021-09-15 07:52:50|3403.38|3394.68|3402.79|3394.09|3403.43|3394.73|3402.58|3393.88|32
1631692380000|2021-09-15 07:53:00|3402.83|3394.13|3402.67|3393.97|3403.2|3394.5|3402.67|3393.97|22
1631692390000|2021-09-15 07:53:10|3402.78|3394.08|3402.96|3394.26|3402.96|3394.26|3402.68|3393.98|22
1631692400000|2021-09-15 07:53:20|3402.91|3394.21|3402.32|3393.62|3402.92|3394.22|3401.78|3393.08|26
1631692410000|2021-09-15 07:53:30|3402.29|3393.59|3401.83|3393.13|3402.29|3393.59|3401.83|3393.13|17
1631692420000|2021-09-15 07:53:40|3401.84|3393.14|3401.68|3392.98|3401.84|3393.14|3401.08|3392.38|27
1631692430000|2021-09-15 07:53:50|3401.69|3392.99|3401.28|3392.58|3401.73|3393.03|3401.27|3392.57|24
1631692440000|2021-09-15 07:54:00|3401.32|3392.62|3401.19|3392.49|3401.35|3392.65|3401.18|3392.48|21
1631692450000|2021-09-15 07:54:10|3400.97|3392.27|3401.02|3392.32|3401.18|3392.48|3400.86|3392.16|20
1631692460000|2021-09-15 07:54:20|3401.1|3392.4|3401.43|3392.73|3401.6|3392.9|3401.1|3392.4|21
1631692470000|2021-09-15 07:54:30|3401.35|3392.65|3401.84|3393.14|3401.84|3393.14|3401.32|3392.62|31
1631692480000|2021-09-15 07:54:40|3402.38|3393.68|3403.87|3395.17|3403.87|3395.17|3401.98|3393.28|33
1631692490000|2021-09-15 07:54:50|3403.92|3395.22|3403.23|3394.53|3403.92|3395.22|3403.01|3394.31|38
1631692500000|2021-09-15 07:55:00|3403.24|3394.54|3402.43|3393.73|3403.84|3395.14|3402.37|3393.67|33
1631692510000|2021-09-15 07:55:10|3401.97|3393.27|3401.6|3392.9|3402.17|3393.47|3401.59|3392.89|35
1631692520000|2021-09-15 07:55:20|3401.61|3392.91|3401.41|3392.71|3401.63|3392.93|3401.4|3392.7|25
1631692530000|2021-09-15 07:55:30|3401.32|3392.62|3401.28|3392.58|3401.32|3392.62|3400.93|3392.23|30
1631692540000|2021-09-15 07:55:40|3401.2|3392.5|3401.16|3392.46|3401.36|3392.66|3401.07|3392.37|31
1631692550000|2021-09-15 07:55:50|3401.23|3392.53|3401.15|3392.45|3401.42|3392.72|3401.15|3392.45|28
1631692560000|2021-09-15 07:56:00|3401.05|3392.35|3401.24|3392.54|3401.33|3392.63|3401.05|3392.35|25
1631692570000|2021-09-15 07:56:10|3401.2|3392.5|3401.24|3392.54|3401.24|3392.54|3401.14|3392.44|14
1631692580000|2021-09-15 07:56:20|3401.3|3392.6|3401.44|3392.74|3402.41|3393.71|3401.3|3392.6|29
1631692590000|2021-09-15 07:56:30|3401.5|3392.8|3401.32|3392.62|3401.59|3392.89|3401.1|3392.4|36
1631692600000|2021-09-15 07:56:40|3401.27|3392.57|3401.17|3392.47|3401.29|3392.59|3401.01|3392.31|24
1631692610000|2021-09-15 07:56:50|3401.21|3392.51|3401.35|3392.65|3401.36|3392.66|3401.21|3392.51|15
1631692620000|2021-09-15 07:57:00|3401.28|3392.58|3400.64|3391.94|3401.29|3392.59|3400.64|3391.94|9
1631692630000|2021-09-15 07:57:10|3400.66|3391.96|3401.73|3393.03|3402.04|3393.34|3400.58|3391.88|22
1631692640000|2021-09-15 07:57:20|3401.83|3393.13|3401.98|3393.28|3402.1|3393.4|3401.68|3392.98|23
1631692650000|2021-09-15 07:57:30|3402.09|3393.39|3402.01|3393.31|3402.09|3393.39|3401.92|3393.22|28
1631692660000|2021-09-15 07:57:40|3402|3393.3|3402.01|3393.31|3402.12|3393.42|3401.85|3393.15|35
1631692670000|2021-09-15 07:57:50|3402.09|3393.39|3402|3393.3|3402.09|3393.39|3401.93|3393.23|20
1631692680000|2021-09-15 07:58:00|3402.01|3393.31|3401.97|3393.27|3402.1|3393.4|3401.91|3393.21|29
1631692690000|2021-09-15 07:58:10|3401.92|3393.22|3402.54|3393.84|3403.25|3394.55|3401.88|3393.18|25
1631692700000|2021-09-15 07:58:20|3402.55|3393.85|3401.8|3393.1|3403.08|3394.38|3401.77|3393.07|32
1631692710000|2021-09-15 07:58:30|3401.81|3393.11|3401.42|3392.72|3401.9|3393.2|3401.26|3392.56|25
1631692720000|2021-09-15 07:58:40|3401.37|3392.67|3401.06|3392.36|3401.42|3392.72|3401|3392.3|29
1631692730000|2021-09-15 07:58:50|3401|3392.3|3401.33|3392.63|3401.38|3392.68|3400.99|3392.29|29
1631692740000|2021-09-15 07:59:00|3401.32|3392.62|3400.61|3391.91|3401.44|3392.74|3400.4|3391.7|28
1631692750000|2021-09-15 07:59:10|3400.4|3391.7|3400.44|3391.74|3400.47|3391.77|3400.22|3391.52|27
1631692760000|2021-09-15 07:59:20|3400.3|3391.6|3400.25|3391.55|3400.32|3391.62|3400.14|3391.44|17
1631692770000|2021-09-15 07:59:30|3400.22|3391.52|3400.02|3391.32|3400.31|3391.61|3399.29|3390.59|31
1631692780000|2021-09-15 07:59:40|3400.15|3391.45|3400.44|3391.74|3400.44|3391.74|3399.49|3390.79|33
1631692790000|2021-09-15 07:59:50|3400.52|3391.82|3408.94|3400.24|3412.2|3403.5|3400.52|3391.82|37
1631692800000|2021-09-15 08:00:00|3408.73|3400.03|3406.78|3398.08|3408.73|3400.03|3406.38|3397.68|33
1631692810000|2021-09-15 08:00:10|3406.75|3398.05|3405.25|3396.55|3406.99|3398.29|3404.95|3396.25|31
1631692820000|2021-09-15 08:00:20|3405.2|3396.5|3405.12|3396.42|3405.45|3396.75|3404.52|3395.82|31
1631692830000|2021-09-15 08:00:30|3405.25|3396.55|3405.3|3396.6|3406.06|3397.36|3405.25|3396.55|35
1631692840000|2021-09-15 08:00:40|3405.41|3396.71|3405.23|3396.53|3405.47|3396.77|3404.97|3396.27|33
1631692850000|2021-09-15 08:00:50|3405.4|3396.7|3405.68|3396.98|3405.83|3397.13|3405.4|3396.7|34
1631692860000|2021-09-15 08:01:00|3405.6|3396.9|3406.31|3397.61|3406.31|3397.61|3405.6|3396.9|26
1631692870000|2021-09-15 08:01:10|3405.96|3397.26|3405.79|3397.09|3405.96|3397.26|3405.58|3396.88|35
1631692880000|2021-09-15 08:01:20|3405.82|3397.12|3406.42|3397.72|3406.42|3397.72|3405.82|3397.12|23
1631692890000|2021-09-15 08:01:30|3406.38|3397.68|3406.54|3397.84|3406.54|3397.84|3406.38|3397.68|15
1631692900000|2021-09-15 08:01:40|3406.55|3397.85|3407.18|3398.48|3407.29|3398.59|3406.55|3397.85|22
1631692910000|2021-09-15 08:01:50|3407.31|3398.61|3407.5|3398.8|3407.5|3398.8|3407.16|3398.46|26
1631692920000|2021-09-15 08:02:00|3407.58|3398.88|3403.43|3394.73|3407.73|3399.03|3403.43|3394.73|35
1631692930000|2021-09-15 08:02:10|3403.23|3394.53|3403.42|3394.72|3403.42|3394.72|3401.84|3393.14|39
1631692940000|2021-09-15 08:02:20|3403.86|3395.16|3405.71|3397.01|3405.77|3397.07|3403.59|3394.89|34
1631692950000|2021-09-15 08:02:30|3405.73|3397.03|3406.4|3397.7|3406.48|3397.78|3405.66|3396.96|30
1631692960000|2021-09-15 08:02:40|3406.41|3397.71|3406.31|3397.61|3409.13|3400.43|3406.31|3397.61|38
1631692970000|2021-09-15 08:02:50|3406.43|3397.73|3406.72|3398.02|3406.72|3398.02|3406.14|3397.44|30
1631692980000|2021-09-15 08:03:00|3406.8|3398.1|3408.81|3400.11|3408.81|3400.11|3406.74|3398.04|35
1631692990000|2021-09-15 08:03:10|3408.83|3400.13|3408.01|3399.31|3409.22|3400.52|3407.99|3399.29|32
1631693000000|2021-09-15 08:03:20|3408.04|3399.34|3408.48|3399.78|3408.48|3399.78|3407.16|3398.46|31
1631693010000|2021-09-15 08:03:30|3408.45|3399.75|3406.27|3397.57|3408.84|3400.14|3405.99|3397.29|37
1631693020000|2021-09-15 08:03:40|3406.46|3397.76|3406.52|3397.82|3406.52|3397.82|3406.04|3397.34|30
1631693030000|2021-09-15 08:03:50|3406.23|3397.53|3405.41|3396.71|3406.23|3397.53|3403.93|3395.23|34
1631693040000|2021-09-15 08:04:00|3405.66|3396.96|3405.74|3397.04|3406.16|3397.46|3405.61|3396.91|38
1631693050000|2021-09-15 08:04:10|3405.68|3396.98|3406.6|3397.9|3407.24|3398.54|3405.68|3396.98|37
1631693060000|2021-09-15 08:04:20|3406.55|3397.85|3407.13|3398.43|3407.28|3398.58|3406.55|3397.85|32
1631693070000|2021-09-15 08:04:30|3407.12|3398.42|3406.94|3398.24|3407.17|3398.47|3406.67|3397.97|28
1631693080000|2021-09-15 08:04:40|3407.04|3398.34|3406.53|3397.83|3407.15|3398.45|3406.53|3397.83|22
1631693090000|2021-09-15 08:04:50|3406.58|3397.88|3407.99|3399.29|3408.14|3399.44|3406.2|3397.5|33
1631693100000|2021-09-15 08:05:00|3408.01|3399.31|3407.87|3399.17|3408.01|3399.31|3407.54|3398.84|33
1631693110000|2021-09-15 08:05:10|3407.88|3399.18|3407.95|3399.25|3408.01|3399.31|3407.85|3399.15|33
1631693120000|2021-09-15 08:05:20|3408.03|3399.33|3406.5|3397.8|3408.11|3399.41|3406.37|3397.67|38
1631693130000|2021-09-15 08:05:30|3406.54|3397.84|3406.36|3397.66|3406.58|3397.88|3405.94|3397.24|37
1631693140000|2021-09-15 08:05:40|3406.41|3397.71|3405.85|3397.15|3406.9|3398.2|3405.82|3397.12|34
1631693150000|2021-09-15 08:05:50|3405.76|3397.06|3407.38|3398.68|3407.38|3398.68|3405.76|3397.06|22
1631693160000|2021-09-15 08:06:00|3407.3|3398.6|3409.48|3400.78|3409.48|3400.78|3407.3|3398.6|22
1631693170000|2021-09-15 08:06:10|3409.88|3401.18|3408.88|3400.18|3409.88|3401.18|3408.7|3400|34
1631693180000|2021-09-15 08:06:20|3409.02|3400.32|3409.33|3400.63|3409.79|3401.09|3409.01|3400.31|30
1631693190000|2021-09-15 08:06:30|3409.39|3400.69|3409.77|3401.07|3410.44|3401.74|3409.33|3400.63|26
1631693200000|2021-09-15 08:06:40|3409.82|3401.12|3410.53|3401.83|3410.63|3401.93|3409.68|3400.98|35
1631693210000|2021-09-15 08:06:50|3410.23|3401.53|3410.7|3402|3410.82|3402.12|3410.08|3401.38|37
1631693220000|2021-09-15 08:07:00|3410.72|3402.02|3410.96|3402.26|3411.01|3402.31|3410.64|3401.94|28
1631693230000|2021-09-15 08:07:10|3411.05|3402.35|3410.71|3402.01|3411.13|3402.43|3409.91|3401.21|34
1631693240000|2021-09-15 08:07:20|3410.83|3402.13|3412.54|3403.84|3412.83|3404.13|3410.83|3402.13|36
1631693250000|2021-09-15 08:07:30|3412.53|3403.83|3413.46|3404.76|3413.68|3404.98|3412.48|3403.78|37
1631693260000|2021-09-15 08:07:40|3413.43|3404.73|3412.78|3404.08|3413.93|3405.23|3412.6|3403.9|33
1631693270000|2021-09-15 08:07:50|3412.95|3404.25|3413.08|3404.38|3413.18|3404.48|3412.02|3403.32|40
1631693280000|2021-09-15 08:08:00|3413.28|3404.58|3413.19|3404.49|3413.3|3404.6|3413.16|3404.46|28
1631693290000|2021-09-15 08:08:10|3413.26|3404.56|3413.21|3404.51|3413.33|3404.63|3412.46|3403.76|33
1631693300000|2021-09-15 08:08:20|3413.04|3404.34|3411.2|3402.5|3413.08|3404.38|3410.67|3401.97|39
1631693310000|2021-09-15 08:08:30|3411.24|3402.54|3413.83|3405.13|3414.13|3405.43|3411.24|3402.54|35
1631693320000|2021-09-15 08:08:40|3413.78|3405.08|3415.05|3406.35|3415.8|3407.1|3413.76|3405.06|36
1631693330000|2021-09-15 08:08:50|3415.14|3406.44|3416.12|3407.42|3416.25|3407.55|3415.14|3406.44|35
1631693340000|2021-09-15 08:09:00|3416.24|3407.54|3413.95|3405.25|3417.05|3408.35|3413.95|3405.25|38
1631693350000|2021-09-15 08:09:10|3413.25|3404.55|3413.03|3404.33|3413.81|3405.11|3412.04|3403.34|37
1631693360000|2021-09-15 08:09:20|3413.43|3404.73|3413.12|3404.42|3413.71|3405.01|3413.04|3404.34|34
1631693370000|2021-09-15 08:09:30|3413.52|3404.82|3413.68|3404.98|3413.68|3404.98|3412.75|3404.05|37
1631693380000|2021-09-15 08:09:40|3413.79|3405.09|3413.78|3405.08|3414.02|3405.32|3413.75|3405.05|33
1631693390000|2021-09-15 08:09:50|3413.62|3404.92|3413.98|3405.28|3414.16|3405.46|3413.62|3404.92|36
1631693400000|2021-09-15 08:10:00|3414.5|3405.8|3415.53|3406.83|3415.99|3407.29|3414.34|3405.64|30
1631693410000|2021-09-15 08:10:10|3415.75|3407.05|3414.27|3405.57|3415.75|3407.05|3414.27|3405.57|36
1631693420000|2021-09-15 08:10:20|3414.28|3405.58|3413.66|3404.96|3414.59|3405.89|3413.61|3404.91|29
1631693430000|2021-09-15 08:10:30|3413.65|3404.95|3413.15|3404.45|3413.65|3404.95|3412.81|3404.11|34
1631693440000|2021-09-15 08:10:40|3413.27|3404.57|3413.58|3404.88|3413.85|3405.15|3412.86|3404.16|33
1631693450000|2021-09-15 08:10:50|3413.85|3405.15|3413.62|3404.92|3413.85|3405.15|3413.46|3404.76|28
1631693460000|2021-09-15 08:11:00|3413.55|3404.85|3414.33|3405.63|3414.41|3405.71|3413.48|3404.78|28
1631693470000|2021-09-15 08:11:10|3414.66|3405.96|3414.06|3405.36|3414.77|3406.07|3413.82|3405.12|28
1631693480000|2021-09-15 08:11:20|3414|3405.3|3414.63|3405.93|3414.72|3406.02|3414|3405.3|23
1631693490000|2021-09-15 08:11:30|3414.57|3405.87|3414.73|3406.03|3414.77|3406.07|3414.49|3405.79|17
1631693500000|2021-09-15 08:11:40|3414.76|3406.06|3414.76|3406.06|3415.27|3406.57|3414.47|3405.77|28
1631693510000|2021-09-15 08:11:50|3414.75|3406.05|3415.52|3406.82|3415.52|3406.82|3414.75|3406.05|28
1631693520000|2021-09-15 08:12:00|3415.21|3406.51|3415.3|3406.6|3416.14|3407.44|3415.19|3406.49|32
1631693530000|2021-09-15 08:12:10|3415.28|3406.58|3415.66|3406.96|3415.84|3407.14|3415.28|3406.58|29
1631693540000|2021-09-15 08:12:20|3415.85|3407.15|3415.53|3406.83|3416.5|3407.8|3415.53|3406.83|31
1631693550000|2021-09-15 08:12:30|3415.72|3407.02|3416.36|3407.66|3416.36|3407.66|3415.67|3406.97|28
1631693560000|2021-09-15 08:12:40|3416.32|3407.62|3415.42|3406.72|3416.72|3408.02|3415.28|3406.58|33
1631693570000|2021-09-15 08:12:50|3415.81|3407.11|3416.06|3407.36|3416.46|3407.76|3415.32|3406.62|30
1631693580000|2021-09-15 08:13:00|3416|3407.3|3416.13|3407.43|3416.74|3408.04|3415.38|3406.68|31
1631693590000|2021-09-15 08:13:10|3416.21|3407.51|3416.56|3407.86|3417.17|3408.47|3416.11|3407.41|33
1631693600000|2021-09-15 08:13:20|3417.16|3408.46|3415.5|3406.8|3417.16|3408.46|3415.43|3406.73|34
1631693610000|2021-09-15 08:13:30|3415.51|3406.81|3417.01|3408.31|3417.74|3409.04|3415.5|3406.8|31
1631693620000|2021-09-15 08:13:40|3417.22|3408.52|3417.87|3409.17|3418.12|3409.42|3416.88|3408.18|30
1631693630000|2021-09-15 08:13:50|3417.52|3408.82|3416.99|3408.29|3418.11|3409.41|3416.85|3408.15|34
1631693640000|2021-09-15 08:14:00|3416.86|3408.16|3416.67|3407.97|3416.86|3408.16|3414.13|3405.43|40
1631693650000|2021-09-15 08:14:10|3416.27|3407.57|3416.38|3407.68|3416.65|3407.95|3416.07|3407.37|30
1631693660000|2021-09-15 08:14:20|3416.36|3407.66|3415.91|3407.21|3416.36|3407.66|3415.55|3406.85|33
1631693670000|2021-09-15 08:14:30|3416.02|3407.32|3415.71|3407.01|3416.02|3407.32|3415.29|3406.59|24
1631693680000|2021-09-15 08:14:40|3415.67|3406.97|3414.78|3406.08|3415.8|3407.1|3414.72|3406.02|35
1631693690000|2021-09-15 08:14:50|3414.67|3405.97|3415.43|3406.73|3415.69|3406.99|3414.03|3405.33|38
1631693700000|2021-09-15 08:15:00|3415.45|3406.75|3413.4|3404.7|3415.45|3406.75|3413.32|3404.62|40
1631693710000|2021-09-15 08:15:10|3413.61|3404.91|3413.64|3404.94|3413.81|3405.11|3413.31|3404.61|33
1631693720000|2021-09-15 08:15:20|3413.65|3404.95|3413.45|3404.75|3413.86|3405.16|3413.27|3404.57|33
1631693730000|2021-09-15 08:15:30|3413.38|3404.68|3412.24|3403.54|3413.5|3404.8|3412.24|3403.54|35
1631693740000|2021-09-15 08:15:40|3412.17|3403.47|3413.76|3405.06|3413.77|3405.07|3412.06|3403.36|28
1631693750000|2021-09-15 08:15:50|3413.77|3405.07|3414.16|3405.46|3414.16|3405.46|3413.23|3404.53|20
1631693760000|2021-09-15 08:16:00|3414.25|3405.55|3413.4|3404.7|3414.37|3405.67|3413.4|3404.7|24
1631693770000|2021-09-15 08:16:10|3413.47|3404.77|3413.34|3404.64|3413.48|3404.78|3413.16|3404.46|16
1631693780000|2021-09-15 08:16:20|3413.55|3404.85|3414.42|3405.72|3414.42|3405.72|3413.55|3404.85|28
1631693790000|2021-09-15 08:16:30|3414.53|3405.83|3412.7|3404|3414.6|3405.9|3412.65|3403.95|32
1631693800000|2021-09-15 08:16:40|3412.68|3403.98|3411.73|3403.03|3412.68|3403.98|3411.73|3403.03|35
1631693810000|2021-09-15 08:16:50|3412.03|3403.33|3412.01|3403.31|3412.5|3403.8|3411.8|3403.1|34
1631693820000|2021-09-15 08:17:00|3411.8|3403.1|3412.08|3403.38|3412.36|3403.66|3411.77|3403.07|23
1631693830000|2021-09-15 08:17:10|3412.09|3403.39|3411.11|3402.41|3412.17|3403.47|3411.11|3402.41|34
1631693840000|2021-09-15 08:17:20|3411.18|3402.48|3411.17|3402.47|3411.64|3402.94|3411.07|3402.37|30
1631693850000|2021-09-15 08:17:30|3411.16|3402.46|3412.78|3404.08|3412.78|3404.08|3411.09|3402.39|35
1631693860000|2021-09-15 08:17:40|3412.72|3404.02|3414.02|3405.32|3414.39|3405.69|3412.5|3403.8|31
1631693870000|2021-09-15 08:17:50|3413.93|3405.23|3413.85|3405.15|3413.97|3405.27|3413.53|3404.83|28
1631693880000|2021-09-15 08:18:00|3413.87|3405.17|3412.84|3404.14|3413.87|3405.17|3412.84|3404.14|29
1631693890000|2021-09-15 08:18:10|3412.78|3404.08|3412.81|3404.11|3412.85|3404.15|3412.28|3403.58|33
1631693900000|2021-09-15 08:18:20|3412.71|3404.01|3412.77|3404.07|3412.87|3404.17|3412.61|3403.91|29
1631693910000|2021-09-15 08:18:30|3412.85|3404.15|3412.34|3403.64|3412.85|3404.15|3411.91|3403.21|26
1631693920000|2021-09-15 08:18:40|3412.12|3403.42|3412.31|3403.61|3412.34|3403.64|3411.93|3403.23|26
1631693930000|2021-09-15 08:18:50|3412.23|3403.53|3412.41|3403.71|3413.22|3404.52|3412.17|3403.47|33
1631693940000|2021-09-15 08:19:00|3412.4|3403.7|3412.48|3403.78|3412.49|3403.79|3412.4|3403.7|23
1631693950000|2021-09-15 08:19:10|3412.47|3403.77|3412.4|3403.7|3412.56|3403.86|3412.39|3403.69|20
1631693960000|2021-09-15 08:19:20|3412.55|3403.85|3412.52|3403.82|3412.56|3403.86|3412.35|3403.65|26
1631693970000|2021-09-15 08:19:30|3412.51|3403.81|3413.01|3404.31|3413.34|3404.64|3412.51|3403.81|30
1631693980000|2021-09-15 08:19:40|3412.58|3403.88|3412.23|3403.53|3413.51|3404.81|3411.75|3403.05|34
1631693990000|2021-09-15 08:19:50|3411.95|3403.25|3412.69|3403.99|3413.61|3404.91|3411.83|3403.13|34
1631694000000|2021-09-15 08:20:00|3412.66|3403.96|3413.07|3404.37|3413.24|3404.54|3412.25|3403.55|30
1631694010000|2021-09-15 08:20:10|3412.99|3404.29|3412.71|3404.01|3413.08|3404.38|3412.67|3403.97|27
1631694020000|2021-09-15 08:20:20|3412.75|3404.05|3413.14|3404.44|3413.14|3404.44|3412.67|3403.97|20
1631694030000|2021-09-15 08:20:30|3413.01|3404.31|3413.24|3404.54|3413.24|3404.54|3413.01|3404.31|18
1631694040000|2021-09-15 08:20:40|3413.17|3404.47|3413.15|3404.45|3413.26|3404.56|3412.78|3404.08|25
1631694050000|2021-09-15 08:20:50|3412.85|3404.15|3412.09|3403.39|3413.24|3404.54|3411.98|3403.28|29
1631694060000|2021-09-15 08:21:00|3412.1|3403.4|3412.51|3403.81|3413.2|3404.5|3412.1|3403.4|33
1631694070000|2021-09-15 08:21:10|3412.58|3403.88|3412.44|3403.74|3412.62|3403.92|3412.4|3403.7|30
1631694080000|2021-09-15 08:21:20|3412.5|3403.8|3412.51|3403.81|3412.51|3403.81|3412.43|3403.73|16
1631694090000|2021-09-15 08:21:30|3412.52|3403.82|3411.67|3402.97|3412.58|3403.88|3411.67|3402.97|26
1631694100000|2021-09-15 08:21:40|3411.51|3402.81|3411.7|3403|3411.8|3403.1|3411.38|3402.68|33
1631694110000|2021-09-15 08:21:50|3411.63|3402.93|3411.57|3402.87|3411.7|3403|3411.41|3402.71|12
1631694120000|2021-09-15 08:22:00|3411.46|3402.76|3411.03|3402.33|3411.46|3402.76|3410.75|3402.05|27
1631694130000|2021-09-15 08:22:10|3410.98|3402.28|3410.99|3402.29|3411.11|3402.41|3410.84|3402.14|28
1631694140000|2021-09-15 08:22:20|3411.04|3402.34|3410.53|3401.83|3411.13|3402.43|3410.53|3401.83|31
1631694150000|2021-09-15 08:22:30|3410.56|3401.86|3410.28|3401.58|3410.71|3402.01|3410.26|3401.56|27
1631694160000|2021-09-15 08:22:40|3410.41|3401.71|3410.17|3401.47|3412.15|3403.45|3410.1|3401.4|28
1631694170000|2021-09-15 08:22:50|3410.42|3401.72|3410.4|3401.7|3410.46|3401.76|3410.02|3401.32|25
1631694180000|2021-09-15 08:23:00|3410.18|3401.48|3410.26|3401.56|3410.43|3401.73|3410.18|3401.48|23
1631694190000|2021-09-15 08:23:10|3410.27|3401.57|3409.89|3401.19|3410.62|3401.92|3409.84|3401.14|26
1631694200000|2021-09-15 08:23:20|3410.16|3401.46|3411.8|3403.1|3411.92|3403.22|3410.16|3401.46|31
1631694210000|2021-09-15 08:23:30|3411.38|3402.68|3409.95|3401.25|3411.38|3402.68|3409.71|3401.01|19
1631694220000|2021-09-15 08:23:40|3409.82|3401.12|3409.62|3400.92|3409.82|3401.12|3409.57|3400.87|8
1631694230000|2021-09-15 08:23:50|3409.56|3400.86|3409.58|3400.88|3409.63|3400.93|3409.49|3400.79|8
1631694240000|2021-09-15 08:24:00|3409.59|3400.89|3409.52|3400.82|3409.68|3400.98|3409.49|3400.79|7
1631694250000|2021-09-15 08:24:10|3409.48|3400.78|3409.73|3401.03|3409.73|3401.03|3409.45|3400.75|10
1631694260000|2021-09-15 08:24:20|3409.66|3400.96|3409.1|3400.4|3409.69|3400.99|3409.06|3400.36|18
1631694270000|2021-09-15 08:24:30|3409.08|3400.38|3408.43|3399.73|3409.34|3400.64|3408.13|3399.43|36
1631694280000|2021-09-15 08:24:40|3408.49|3399.79|3408.61|3399.91|3408.89|3400.19|3408.29|3399.59|27
1631694290000|2021-09-15 08:24:50|3408.69|3399.99|3409.71|3401.01|3410.19|3401.49|3408.6|3399.9|31
1631694300000|2021-09-15 08:25:00|3409.73|3401.03|3408.6|3399.9|3409.95|3401.25|3408.4|3399.7|38
1631694310000|2021-09-15 08:25:10|3408.65|3399.95|3408.41|3399.71|3408.67|3399.97|3408.13|3399.43|36
1631694320000|2021-09-15 08:25:20|3408.38|3399.68|3408.3|3399.6|3408.57|3399.87|3408.13|3399.43|25
1631694330000|2021-09-15 08:25:30|3407.96|3399.26|3408.44|3399.74|3408.57|3399.87|3407.96|3399.26|29
1631694340000|2021-09-15 08:25:40|3408.47|3399.77|3407.82|3399.12|3408.47|3399.77|3407.78|3399.08|27
1631694350000|2021-09-15 08:25:50|3408.36|3399.66|3409.01|3400.31|3409.13|3400.43|3408.2|3399.5|27
1631694360000|2021-09-15 08:26:00|3408.94|3400.24|3409.86|3401.16|3409.96|3401.26|3408.92|3400.22|32
1631694370000|2021-09-15 08:26:10|3409.89|3401.19|3409.51|3400.81|3409.99|3401.29|3409.5|3400.8|15
1631694380000|2021-09-15 08:26:20|3409.53|3400.83|3411.47|3402.77|3411.47|3402.77|3409.41|3400.71|31
1631694390000|2021-09-15 08:26:30|3411.58|3402.88|3411.53|3402.83|3411.58|3402.88|3411.52|3402.82|14
1631694400000|2021-09-15 08:26:40|3411.55|3402.85|3410.26|3401.56|3411.57|3402.87|3410.11|3401.41|17
1631694410000|2021-09-15 08:26:50|3410.23|3401.53|3409.94|3401.24|3410.26|3401.56|3409.79|3401.09|20
1631694420000|2021-09-15 08:27:00|3410.15|3401.45|3410.55|3401.85|3410.83|3402.13|3409.94|3401.24|33
1631694430000|2021-09-15 08:27:10|3410.54|3401.84|3410.91|3402.21|3410.94|3402.24|3410.54|3401.84|18
1631694440000|2021-09-15 08:27:20|3410.85|3402.15|3410.73|3402.03|3410.85|3402.15|3410.67|3401.97|7
1631694450000|2021-09-15 08:27:30|3410.69|3401.99|3410.85|3402.15|3410.86|3402.16|3410.63|3401.93|19
1631694460000|2021-09-15 08:27:40|3410.86|3402.16|3410.6|3401.9|3410.95|3402.25|3410.54|3401.84|23
1631694470000|2021-09-15 08:27:50|3410.64|3401.94|3409.61|3400.91|3410.64|3401.94|3409.51|3400.81|24
1631694480000|2021-09-15 08:28:00|3409.75|3401.05|3409.7|3401|3409.82|3401.12|3409.42|3400.72|28
1631694490000|2021-09-15 08:28:10|3409.63|3400.93|3410|3401.3|3410.13|3401.43|3409.63|3400.93|27
1631694500000|2021-09-15 08:28:20|3410.09|3401.39|3409.32|3400.62|3410.09|3401.39|3409.06|3400.36|34
1631694510000|2021-09-15 08:28:30|3409.21|3400.51|3409.22|3400.52|3409.52|3400.82|3409.06|3400.36|34
1631694520000|2021-09-15 08:28:40|3409.23|3400.53|3409.26|3400.56|3409.45|3400.75|3409.13|3400.43|35
1631694530000|2021-09-15 08:28:50|3409.16|3400.46|3407.85|3399.15|3410|3401.3|3407.85|3399.15|33
1631694540000|2021-09-15 08:29:00|3407.73|3399.03|3407.2|3398.5|3407.99|3399.29|3407.12|3398.42|32
1631694550000|2021-09-15 08:29:10|3407.15|3398.45|3406.88|3398.18|3407.28|3398.58|3406.7|3398|29
1631694560000|2021-09-15 08:29:20|3406.99|3398.29|3406.64|3397.94|3406.99|3398.29|3406.54|3397.84|27
1631694570000|2021-09-15 08:29:30|3406.63|3397.93|3407.56|3398.86|3407.56|3398.86|3406.63|3397.93|30
1631694580000|2021-09-15 08:29:40|3407.5|3398.8|3407.23|3398.53|3407.77|3399.07|3407.23|3398.53|28
1631694590000|2021-09-15 08:29:50|3407.16|3398.46|3406.82|3398.12|3407.22|3398.52|3406.73|3398.03|30
1631694600000|2021-09-15 08:30:00|3406.95|3398.25|3407.68|3398.98|3407.68|3398.98|3406.8|3398.1|26
1631694610000|2021-09-15 08:30:10|3407.69|3398.99|3406.83|3398.13|3407.69|3398.99|3406.83|3398.13|20
1631694620000|2021-09-15 08:30:20|3406.9|3398.2|3406.85|3398.15|3407.25|3398.55|3406.83|3398.13|25
1631694630000|2021-09-15 08:30:30|3406.71|3398.01|3405.85|3397.15|3406.72|3398.02|3405.82|3397.12|25
1631694640000|2021-09-15 08:30:40|3405.84|3397.14|3405.28|3396.58|3406.4|3397.7|3404.94|3396.24|22
1631694650000|2021-09-15 08:30:50|3405.34|3396.64|3406.18|3397.48|3406.85|3398.15|3405.34|3396.64|33
1631694660000|2021-09-15 08:31:00|3406.09|3397.39|3405.69|3396.99|3406.09|3397.39|3405.35|3396.65|30
1631694670000|2021-09-15 08:31:10|3405.91|3397.21|3406.79|3398.09|3406.86|3398.16|3405.91|3397.21|35
1631694680000|2021-09-15 08:31:20|3406.61|3397.91|3407.13|3398.43|3407.42|3398.72|3406.54|3397.84|27
1631694690000|2021-09-15 08:31:30|3407.09|3398.39|3407.73|3399.03|3407.86|3399.16|3407.09|3398.39|27
1631694700000|2021-09-15 08:31:40|3407.72|3399.02|3407.85|3399.15|3407.86|3399.16|3407.4|3398.7|28
1631694710000|2021-09-15 08:31:50|3407.69|3398.99|3405.81|3397.11|3407.85|3399.15|3405.65|3396.95|28
1631694720000|2021-09-15 08:32:00|3405.67|3396.97|3406.24|3397.54|3406.25|3397.55|3405.67|3396.97|28
1631694730000|2021-09-15 08:32:10|3406.25|3397.55|3405.5|3396.8|3406.29|3397.59|3405.26|3396.56|23
1631694740000|2021-09-15 08:32:20|3405.41|3396.71|3405.5|3396.8|3405.53|3396.83|3405.25|3396.55|25
1631694750000|2021-09-15 08:32:30|3405.4|3396.7|3404.38|3395.68|3405.5|3396.8|3403.83|3395.13|32
1631694760000|2021-09-15 08:32:40|3404.08|3395.38|3404.56|3395.86|3404.57|3395.87|3403.96|3395.26|27
1631694770000|2021-09-15 08:32:50|3404.64|3395.94|3404.43|3395.73|3404.64|3395.94|3404.43|3395.73|23
1631694780000|2021-09-15 08:33:00|3404.44|3395.74|3404.29|3395.59|3404.58|3395.88|3403.03|3394.33|29
1631694790000|2021-09-15 08:33:10|3405.04|3396.34|3405.45|3396.75|3405.45|3396.75|3404.92|3396.22|34
1631694800000|2021-09-15 08:33:20|3405.24|3396.54|3405.26|3396.56|3405.44|3396.74|3405.02|3396.32|28
1631694810000|2021-09-15 08:33:30|3405.23|3396.53|3405.61|3396.91|3405.61|3396.91|3405.19|3396.49|26
1631694820000|2021-09-15 08:33:40|3405.53|3396.83|3406.1|3397.4|3406.42|3397.72|3405.43|3396.73|26
1631694830000|2021-09-15 08:33:50|3406.09|3397.39|3405.15|3396.45|3406.09|3397.39|3404.94|3396.24|36
1631694840000|2021-09-15 08:34:00|3405.4|3396.7|3405.89|3397.19|3406|3397.3|3405.06|3396.36|27
1631694850000|2021-09-15 08:34:10|3405.98|3397.28|3405.67|3396.97|3406.04|3397.34|3405.67|3396.97|28
1631694860000|2021-09-15 08:34:20|3405.73|3397.03|3405.85|3397.15|3405.85|3397.15|3405.38|3396.68|23
1631694870000|2021-09-15 08:34:30|3405.75|3397.05|3405.65|3396.95|3405.85|3397.15|3405.57|3396.87|6
1631694880000|2021-09-15 08:34:40|3405.53|3396.83|3405.26|3396.56|3405.53|3396.83|3405.19|3396.49|18
1631694890000|2021-09-15 08:34:50|3405.25|3396.55|3405.24|3396.54|3405.25|3396.55|3405.05|3396.35|19
1631694900000|2021-09-15 08:35:00|3405.11|3396.41|3405.92|3397.22|3405.95|3397.25|3405.11|3396.41|12
1631694910000|2021-09-15 08:35:10|3406.17|3397.47|3406.69|3397.99|3407.81|3399.11|3406.17|3397.47|35
1631694920000|2021-09-15 08:35:20|3406.6|3397.9|3406.47|3397.77|3406.96|3398.26|3406.47|3397.77|35
1631694930000|2021-09-15 08:35:30|3406.45|3397.75|3404.82|3396.12|3406.56|3397.86|3404.69|3395.99|30
1631694940000|2021-09-15 08:35:40|3404.71|3396.01|3404.72|3396.02|3404.88|3396.18|3404.5|3395.8|28
1631694950000|2021-09-15 08:35:50|3404.84|3396.14|3404.82|3396.12|3405.22|3396.52|3404.47|3395.77|26
1631694960000|2021-09-15 08:36:00|3404.73|3396.03|3403.8|3395.1|3404.73|3396.03|3403.08|3394.38|27
1631694970000|2021-09-15 08:36:10|3403.9|3395.2|3404.91|3396.21|3405.08|3396.38|3403.78|3395.08|32
1631694980000|2021-09-15 08:36:20|3404.96|3396.26|3405.15|3396.45|3405.32|3396.62|3404.94|3396.24|33
1631694990000|2021-09-15 08:36:30|3405.05|3396.35|3404.6|3395.9|3405.33|3396.63|3404.6|3395.9|30
1631695000000|2021-09-15 08:36:40|3404.61|3395.91|3404.58|3395.88|3404.61|3395.91|3404.31|3395.61|26
1631695010000|2021-09-15 08:36:50|3404.59|3395.89|3404.93|3396.23|3405.01|3396.31|3404.59|3395.89|29
1631695020000|2021-09-15 08:37:00|3404.91|3396.21|3404.49|3395.79|3404.91|3396.21|3404.27|3395.57|31
1631695030000|2021-09-15 08:37:10|3404.5|3395.8|3404.3|3395.6|3404.6|3395.9|3404.3|3395.6|32
1631695040000|2021-09-15 08:37:20|3404.26|3395.56|3403.7|3395|3404.31|3395.61|3403.4|3394.7|29
1631695050000|2021-09-15 08:37:30|3403.75|3395.05|3403.88|3395.18|3403.88|3395.18|3403.65|3394.95|26
1631695060000|2021-09-15 08:37:40|3403.89|3395.19|3404.28|3395.58|3404.28|3395.58|3403.89|3395.19|15
1631695070000|2021-09-15 08:37:50|3404.27|3395.57|3404.52|3395.82|3404.52|3395.82|3404.27|3395.57|14
1631695080000|2021-09-15 08:38:00|3404.53|3395.83|3404.51|3395.81|3404.9|3396.2|3404.28|3395.58|27
1631695090000|2021-09-15 08:38:10|3404.55|3395.85|3404.66|3395.96|3404.82|3396.12|3404.51|3395.81|25
1631695100000|2021-09-15 08:38:20|3404.72|3396.02|3404.68|3395.98|3404.8|3396.1|3404.49|3395.79|31
1631695110000|2021-09-15 08:38:30|3404.69|3395.99|3405.1|3396.4|3405.29|3396.59|3404.67|3395.97|22
1631695120000|2021-09-15 08:38:40|3405.09|3396.39|3408.48|3399.78|3409.08|3400.38|3405.03|3396.33|31
1631695130000|2021-09-15 08:38:50|3408.52|3399.82|3406.33|3397.63|3408.73|3400.03|3406.32|3397.62|31
1631695140000|2021-09-15 08:39:00|3406.35|3397.65|3406.49|3397.79|3406.79|3398.09|3406.32|3397.62|28
1631695150000|2021-09-15 08:39:10|3406.21|3397.51|3405.97|3397.27|3406.53|3397.83|3405.9|3397.2|28
1631695160000|2021-09-15 08:39:20|3405.98|3397.28|3406.61|3397.91|3406.61|3397.91|3405.98|3397.28|19
1631695170000|2021-09-15 08:39:30|3406.59|3397.89|3406.27|3397.57|3406.61|3397.91|3406.15|3397.45|18
1631695180000|2021-09-15 08:39:40|3406.28|3397.58|3406.48|3397.78|3406.51|3397.81|3405.74|3397.04|23
1631695190000|2021-09-15 08:39:50|3406.49|3397.79|3407.04|3398.34|3407.17|3398.47|3406.45|3397.75|31
1631695200000|2021-09-15 08:40:00|3406.92|3398.22|3406.52|3397.82|3406.98|3398.28|3406.23|3397.53|38
1631695210000|2021-09-15 08:40:10|3406.33|3397.63|3405.5|3396.8|3406.39|3397.69|3405.4|3396.7|30
1631695220000|2021-09-15 08:40:20|3405.59|3396.89|3405.65|3396.95|3405.79|3397.09|3405.53|3396.83|21
1631695230000|2021-09-15 08:40:30|3405.91|3397.21|3406.9|3398.2|3407.01|3398.31|3405.63|3396.93|28
1631695240000|2021-09-15 08:40:40|3406.93|3398.23|3406.33|3397.63|3407.29|3398.59|3406.16|3397.46|34
1631695250000|2021-09-15 08:40:50|3406.2|3397.5|3406.07|3397.37|3406.33|3397.63|3405.88|3397.18|30
1631695260000|2021-09-15 08:41:00|3406.28|3397.58|3406.77|3398.07|3406.8|3398.1|3405.91|3397.21|23
1631695270000|2021-09-15 08:41:10|3406.76|3398.06|3407.23|3398.53|3408.11|3399.41|3406.72|3398.02|36
1631695280000|2021-09-15 08:41:20|3407.24|3398.54|3406.74|3398.04|3407.62|3398.92|3406.49|3397.79|28
1631695290000|2021-09-15 08:41:30|3406.69|3397.99|3406.75|3398.05|3406.8|3398.1|3405.99|3397.29|30
1631695300000|2021-09-15 08:41:40|3406.74|3398.04|3405.88|3397.18|3406.79|3398.09|3405.71|3397.01|30
1631695310000|2021-09-15 08:41:50|3405.83|3397.13|3405.95|3397.25|3406.08|3397.38|3405.23|3396.53|30
1631695320000|2021-09-15 08:42:00|3405.92|3397.22|3406.46|3397.76|3406.46|3397.76|3405.7|3397|30
1631695330000|2021-09-15 08:42:10|3406.43|3397.73|3405.41|3396.71|3406.44|3397.74|3405.05|3396.35|33
1631695340000|2021-09-15 08:42:20|3405.38|3396.68|3406.17|3397.47|3406.18|3397.48|3405.31|3396.61|34
1631695350000|2021-09-15 08:42:30|3406.42|3397.72|3406.34|3397.64|3406.47|3397.77|3406.1|3397.4|34
1631695360000|2021-09-15 08:42:40|3406.35|3397.65|3406.56|3397.86|3407.94|3399.24|3406.25|3397.55|31
1631695370000|2021-09-15 08:42:50|3406.49|3397.79|3406.62|3397.92|3406.7|3398|3406.28|3397.58|34
1631695380000|2021-09-15 08:43:00|3406.61|3397.91|3406.83|3398.13|3407.06|3398.36|3406.55|3397.85|36
1631695390000|2021-09-15 08:43:10|3406.81|3398.11|3406.83|3398.13|3407.18|3398.48|3406.62|3397.92|30
1631695400000|2021-09-15 08:43:20|3406.8|3398.1|3406.59|3397.89|3406.94|3398.24|3406.57|3397.87|35
1631695410000|2021-09-15 08:43:30|3406.58|3397.88|3405.57|3396.87|3406.58|3397.88|3405.57|3396.87|30
1631695420000|2021-09-15 08:43:40|3405.65|3396.95|3405.13|3396.43|3405.76|3397.06|3404.74|3396.04|33
1631695430000|2021-09-15 08:43:50|3405.25|3396.55|3406.3|3397.6|3406.4|3397.7|3405.25|3396.55|39
1631695440000|2021-09-15 08:44:00|3406.26|3397.56|3407.22|3398.52|3407.22|3398.52|3406.07|3397.37|36
1631695450000|2021-09-15 08:44:10|3407.24|3398.54|3407.43|3398.73|3407.53|3398.83|3406.82|3398.12|33
1631695460000|2021-09-15 08:44:20|3407.38|3398.68|3408.47|3399.77|3408.48|3399.78|3407.07|3398.37|33
1631695470000|2021-09-15 08:44:30|3408.36|3399.66|3408.33|3399.63|3408.73|3400.03|3407.99|3399.29|28
1631695480000|2021-09-15 08:44:40|3408.29|3399.59|3407.54|3398.84|3408.78|3400.08|3407.38|3398.68|32
1631695490000|2021-09-15 08:44:50|3407.58|3398.88|3407.98|3399.28|3408.16|3399.46|3407.44|3398.74|31
1631695500000|2021-09-15 08:45:00|3407.69|3398.99|3409.28|3400.58|3409.62|3400.92|3407.69|3398.99|24
1631695510000|2021-09-15 08:45:10|3409.24|3400.54|3409.82|3401.12|3409.85|3401.15|3409.24|3400.54|26
1631695520000|2021-09-15 08:45:20|3409.6|3400.9|3409.94|3401.24|3410.15|3401.45|3409.58|3400.88|16
1631695530000|2021-09-15 08:45:30|3410.01|3401.31|3410.25|3401.55|3410.72|3402.02|3409.97|3401.27|24
1631695540000|2021-09-15 08:45:40|3410.06|3401.36|3410.01|3401.31|3410.25|3401.55|3410|3401.3|22
1631695550000|2021-09-15 08:45:50|3410.13|3401.43|3410.25|3401.55|3410.25|3401.55|3409.95|3401.25|26
1631695560000|2021-09-15 08:46:00|3410.17|3401.47|3411.11|3402.41|3411.92|3403.22|3410.13|3401.43|30
1631695570000|2021-09-15 08:46:10|3410.75|3402.05|3411.01|3402.31|3411.15|3402.45|3410.5|3401.8|35
1631695580000|2021-09-15 08:46:20|3410.61|3401.91|3410.4|3401.7|3410.61|3401.91|3409.9|3401.2|31
1631695590000|2021-09-15 08:46:30|3410.5|3401.8|3410.51|3401.81|3410.74|3402.04|3410.18|3401.48|31
1631695600000|2021-09-15 08:46:40|3410.35|3401.65|3410.31|3401.61|3410.49|3401.79|3410.01|3401.31|23
1631695610000|2021-09-15 08:46:50|3410.48|3401.78|3412.01|3403.31|3412.6|3403.9|3410.34|3401.64|32
1631695620000|2021-09-15 08:47:00|3412.03|3403.33|3412.23|3403.53|3412.23|3403.53|3411.6|3402.9|31
1631695630000|2021-09-15 08:47:10|3412.07|3403.37|3411.91|3403.21|3412.38|3403.68|3411.85|3403.15|25
1631695640000|2021-09-15 08:47:20|3411.82|3403.12|3411.46|3402.76|3411.82|3403.12|3411.24|3402.54|30
1631695650000|2021-09-15 08:47:30|3411.45|3402.75|3411.69|3402.99|3411.75|3403.05|3411.45|3402.75|21
1631695660000|2021-09-15 08:47:40|3411.68|3402.98|3410.37|3401.67|3411.68|3402.98|3410.37|3401.67|31
1631695670000|2021-09-15 08:47:50|3410.38|3401.68|3410.79|3402.09|3410.8|3402.1|3410.35|3401.65|23
1631695680000|2021-09-15 08:48:00|3410.81|3402.11|3410.34|3401.64|3410.82|3402.12|3410.31|3401.61|17
1631695690000|2021-09-15 08:48:10|3410.33|3401.63|3410.77|3402.07|3410.92|3402.22|3410.23|3401.53|31
1631695700000|2021-09-15 08:48:20|3410.78|3402.08|3411.93|3403.23|3411.97|3403.27|3410.77|3402.07|25
1631695710000|2021-09-15 08:48:30|3411.94|3403.24|3411.96|3403.26|3411.96|3403.26|3411.78|3403.08|17
1631695720000|2021-09-15 08:48:40|3411.95|3403.25|3412.56|3403.86|3412.68|3403.98|3411.94|3403.24|17
1631695730000|2021-09-15 08:48:50|3412.49|3403.79|3412.64|3403.94|3412.69|3403.99|3412.46|3403.76|15
1631695740000|2021-09-15 08:49:00|3412.66|3403.96|3411.69|3402.99|3412.66|3403.96|3411.68|3402.98|33
1631695750000|2021-09-15 08:49:10|3411.73|3403.03|3412.16|3403.46|3412.16|3403.46|3411.49|3402.79|22
1631695760000|2021-09-15 08:49:20|3412.14|3403.44|3414.26|3405.56|3414.26|3405.56|3412.14|3403.44|34
1631695770000|2021-09-15 08:49:30|3413.95|3405.25|3412.91|3404.21|3414.26|3405.56|3412.69|3403.99|36
1631695780000|2021-09-15 08:49:40|3412.94|3404.24|3413.17|3404.47|3413.25|3404.55|3412.85|3404.15|37
1631695790000|2021-09-15 08:49:50|3413.11|3404.41|3414.32|3405.62|3414.32|3405.62|3413.11|3404.41|29
1631695800000|2021-09-15 08:50:00|3414.28|3405.58|3413.01|3404.31|3414.28|3405.58|3411.98|3403.28|33
1631695810000|2021-09-15 08:50:10|3412.9|3404.2|3413.24|3404.54|3413.36|3404.66|3412.56|3403.86|36
1631695820000|2021-09-15 08:50:20|3413.3|3404.6|3412.36|3403.66|3413.75|3405.05|3412.36|3403.66|33
1631695830000|2021-09-15 08:50:30|3412.35|3403.65|3412.55|3403.85|3412.56|3403.86|3412.35|3403.65|32
1631695840000|2021-09-15 08:50:40|3412.62|3403.92|3412.08|3403.38|3412.7|3404|3411.28|3402.58|28
1631695850000|2021-09-15 08:50:50|3411.95|3403.25|3411.77|3403.07|3412.07|3403.37|3411.66|3402.96|33
1631695860000|2021-09-15 08:51:00|3411.52|3402.82|3410.53|3401.83|3412.07|3403.37|3409.96|3401.26|30
1631695870000|2021-09-15 08:51:10|3410.62|3401.92|3410.76|3402.06|3410.89|3402.19|3410.62|3401.92|33
1631695880000|2021-09-15 08:51:20|3410.75|3402.05|3410.43|3401.73|3410.76|3402.06|3410.17|3401.47|16
1631695890000|2021-09-15 08:51:30|3410.45|3401.75|3410.04|3401.34|3410.46|3401.76|3409.83|3401.13|18
1631695900000|2021-09-15 08:51:40|3410.05|3401.35|3411.16|3402.46|3411.16|3402.46|3409.89|3401.19|26
1631695910000|2021-09-15 08:51:50|3410.76|3402.06|3410.79|3402.09|3410.81|3402.11|3410.69|3401.99|8
1631695920000|2021-09-15 08:52:00|3410.83|3402.13|3412.01|3403.31|3412.02|3403.32|3410.83|3402.13|20
1631695930000|2021-09-15 08:52:10|3412.02|3403.32|3410.67|3401.97|3412.08|3403.38|3410.67|3401.97|29
1631695940000|2021-09-15 08:52:20|3410.72|3402.02|3410.61|3401.91|3410.74|3402.04|3410.43|3401.73|29
1631695950000|2021-09-15 08:52:30|3410.6|3401.9|3409.45|3400.75|3410.62|3401.92|3409.38|3400.68|27
1631695960000|2021-09-15 08:52:40|3409.38|3400.68|3409.35|3400.65|3409.81|3401.11|3409.27|3400.57|17
1631695970000|2021-09-15 08:52:50|3409.34|3400.64|3408.15|3399.45|3409.34|3400.64|3407.98|3399.28|32
1631695980000|2021-09-15 08:53:00|3408.16|3399.46|3407.18|3398.48|3408.27|3399.57|3407.12|3398.42|29
1631695990000|2021-09-15 08:53:10|3407.12|3398.42|3407.12|3398.42|3407.21|3398.51|3407.01|3398.31|16
1631696000000|2021-09-15 08:53:20|3407.19|3398.49|3407.16|3398.46|3407.39|3398.69|3407.14|3398.44|27
1631696010000|2021-09-15 08:53:30|3407.14|3398.44|3403.6|3394.9|3407.16|3398.46|3401.74|3393.04|36
1631696020000|2021-09-15 08:53:40|3403.73|3395.03|3403.39|3394.69|3403.8|3395.1|3402.64|3393.94|37
1631696030000|2021-09-15 08:53:50|3403.57|3394.87|3403.41|3394.71|3404.77|3396.07|3403.06|3394.36|34
1631696040000|2021-09-15 08:54:00|3403.46|3394.76|3402.23|3393.53|3403.54|3394.84|3402.09|3393.39|37
1631696050000|2021-09-15 08:54:10|3402.27|3393.57|3402.05|3393.35|3403.32|3394.62|3401.8|3393.1|36
1631696060000|2021-09-15 08:54:20|3402.16|3393.46|3401.55|3392.85|3403.02|3394.32|3401.25|3392.55|38
1631696070000|2021-09-15 08:54:30|3401.36|3392.66|3400.87|3392.17|3401.64|3392.94|3400.46|3391.76|37
1631696080000|2021-09-15 08:54:40|3401.05|3392.35|3400.94|3392.24|3401.05|3392.35|3399.25|3390.55|37
1631696090000|2021-09-15 08:54:50|3400.99|3392.29|3400.92|3392.22|3401.76|3393.06|3400.4|3391.7|37
1631696100000|2021-09-15 08:55:00|3400.98|3392.28|3400.56|3391.86|3401.67|3392.97|3400.35|3391.65|38
1631696110000|2021-09-15 08:55:10|3400.73|3392.03|3400.89|3392.19|3400.95|3392.25|3399.61|3390.91|30
1631696120000|2021-09-15 08:55:20|3400.83|3392.13|3400.31|3391.61|3400.99|3392.29|3399.53|3390.83|32
1631696130000|2021-09-15 08:55:30|3400.06|3391.36|3399.91|3391.21|3400.32|3391.62|3399.91|3391.21|30
1631696140000|2021-09-15 08:55:40|3399.97|3391.27|3400.56|3391.86|3400.67|3391.97|3399.97|3391.27|26
1631696150000|2021-09-15 08:55:50|3400.49|3391.79|3400.33|3391.63|3400.54|3391.84|3400.24|3391.54|23
1631696160000|2021-09-15 08:56:00|3400.37|3391.67|3401.59|3392.89|3401.59|3392.89|3400.29|3391.59|33
1631696170000|2021-09-15 08:56:10|3401.67|3392.97|3402.45|3393.75|3402.61|3393.91|3401.33|3392.63|21
1631696180000|2021-09-15 08:56:20|3402.43|3393.73|3403.34|3394.64|3403.46|3394.76|3402.4|3393.7|30
1631696190000|2021-09-15 08:56:30|3403.22|3394.52|3402.1|3393.4|3403.46|3394.76|3402.06|3393.36|29
1631696200000|2021-09-15 08:56:40|3402.14|3393.44|3402.83|3394.13|3402.84|3394.14|3402.03|3393.33|24
1631696210000|2021-09-15 08:56:50|3402.62|3393.92|3403.8|3395.1|3404.05|3395.35|3402.62|3393.92|33
1631696220000|2021-09-15 08:57:00|3403.76|3395.06|3404.96|3396.26|3404.96|3396.26|3403.75|3395.05|28
1631696230000|2021-09-15 08:57:10|3404.95|3396.25|3402.47|3393.77|3405.07|3396.37|3402.42|3393.72|36
1631696240000|2021-09-15 08:57:20|3402.46|3393.76|3402.05|3393.35|3403|3394.3|3402.03|3393.33|36
1631696250000|2021-09-15 08:57:30|3402.12|3393.42|3401.72|3393.02|3402.12|3393.42|3401.69|3392.99|23
1631696260000|2021-09-15 08:57:40|3401.35|3392.65|3400.75|3392.05|3401.35|3392.65|3400.39|3391.69|24
1631696270000|2021-09-15 08:57:50|3400.76|3392.06|3400.44|3391.74|3400.81|3392.11|3400.43|3391.73|19
1631696280000|2021-09-15 08:58:00|3400.42|3391.72|3399.72|3391.02|3400.74|3392.04|3399.72|3391.02|16
1631696290000|2021-09-15 08:58:10|3400.07|3391.37|3399.1|3390.4|3400.39|3391.69|3399.05|3390.35|27
1631696300000|2021-09-15 08:58:20|3399.09|3390.39|3396.66|3387.96|3399.14|3390.44|3396.64|3387.94|35
1631696310000|2021-09-15 08:58:30|3396.78|3388.08|3396.98|3388.28|3397.73|3389.03|3396.56|3387.86|27
1631696320000|2021-09-15 08:58:40|3396.99|3388.29|3398.7|3390|3398.93|3390.23|3396.99|3388.29|33
1631696330000|2021-09-15 08:58:50|3398.79|3390.09|3398.05|3389.35|3398.89|3390.19|3398.02|3389.32|32
1631696340000|2021-09-15 08:59:00|3398.17|3389.47|3398.46|3389.76|3398.56|3389.86|3397.11|3388.41|36
1631696350000|2021-09-15 08:59:10|3398.54|3389.84|3399.6|3390.9|3399.97|3391.27|3398.54|3389.84|15
1631696360000|2021-09-15 08:59:20|3399.59|3390.89|3400.04|3391.34|3400.05|3391.35|3399.37|3390.67|24
1631696370000|2021-09-15 08:59:30|3400.03|3391.33|3400.1|3391.4|3400.2|3391.5|3399.74|3391.04|23
1631696380000|2021-09-15 08:59:40|3400.04|3391.34|3399.93|3391.23|3400.19|3391.49|3398.99|3390.29|32
1631696390000|2021-09-15 08:59:50|3399.94|3391.24|3400.81|3392.11|3400.81|3392.11|3399.94|3391.24|23
1631696400000|2021-09-15 09:00:00|3400.78|3392.08|3400.74|3392.04|3400.78|3392.08|3399.59|3390.89|33
1631696410000|2021-09-15 09:00:10|3400.9|3392.2|3402.38|3393.68|3402.41|3393.71|3400.69|3391.99|32
1631696420000|2021-09-15 09:00:20|3402.4|3393.7|3402.95|3394.25|3403.27|3394.57|3402.34|3393.64|34
1631696430000|2021-09-15 09:00:30|3402.74|3394.04|3403.22|3394.52|3403.37|3394.67|3402.65|3393.95|34
1631696440000|2021-09-15 09:00:40|3403.17|3394.47|3402.88|3394.18|3403.19|3394.49|3402.66|3393.96|32
1631696450000|2021-09-15 09:00:50|3402.86|3394.16|3401.04|3392.34|3403.06|3394.36|3400.76|3392.06|34
1631696460000|2021-09-15 09:01:00|3401.06|3392.36|3399.54|3390.84|3401.06|3392.36|3398.94|3390.24|35
1631696470000|2021-09-15 09:01:10|3399.49|3390.79|3401.33|3392.63|3401.37|3392.67|3399.44|3390.74|34
1631696480000|2021-09-15 09:01:20|3401.34|3392.64|3403.05|3394.35|3403.05|3394.35|3401.13|3392.43|33
1631696490000|2021-09-15 09:01:30|3403.06|3394.36|3402.89|3394.19|3403.27|3394.57|3402.84|3394.14|32
1631696500000|2021-09-15 09:01:40|3402.92|3394.22|3404.09|3395.39|3404.09|3395.39|3402.92|3394.22|24
1631696510000|2021-09-15 09:01:50|3403.89|3395.19|3404.38|3395.68|3404.38|3395.68|3403.89|3395.19|26
1631696520000|2021-09-15 09:02:00|3404.27|3395.57|3404.04|3395.34|3404.27|3395.57|3403.76|3395.06|30
1631696530000|2021-09-15 09:02:10|3404.02|3395.32|3403.19|3394.49|3404.04|3395.34|3402.89|3394.19|32
1631696540000|2021-09-15 09:02:20|3403.18|3394.48|3402.97|3394.27|3403.18|3394.48|3402.72|3394.02|32
1631696550000|2021-09-15 09:02:30|3402.98|3394.28|3402.75|3394.05|3402.99|3394.29|3402.61|3393.91|26
1631696560000|2021-09-15 09:02:40|3402.76|3394.06|3402.13|3393.43|3402.76|3394.06|3401.88|3393.18|22
1631696570000|2021-09-15 09:02:50|3402.26|3393.56|3403.34|3394.64|3403.44|3394.74|3402.13|3393.43|32
1631696580000|2021-09-15 09:03:00|3403.19|3394.49|3402.39|3393.69|3403.42|3394.72|3402.3|3393.6|33
1631696590000|2021-09-15 09:03:10|3402.38|3393.68|3402.88|3394.18|3403.1|3394.4|3402.38|3393.68|32
1631696600000|2021-09-15 09:03:20|3402.93|3394.23|3402.93|3394.23|3403|3394.3|3402.71|3394.01|32
1631696610000|2021-09-15 09:03:30|3402.94|3394.24|3402.99|3394.29|3403|3394.3|3402.61|3393.91|21
1631696620000|2021-09-15 09:03:40|3403|3394.3|3403.43|3394.73|3403.67|3394.97|3402|3393.3|28
1631696630000|2021-09-15 09:03:50|3403.52|3394.82|3402.53|3393.83|3403.56|3394.86|3402.35|3393.65|32
1631696640000|2021-09-15 09:04:00|3402.56|3393.86|3402.54|3393.84|3402.56|3393.86|3402.49|3393.79|15
1631696650000|2021-09-15 09:04:10|3402.56|3393.86|3402.58|3393.88|3402.58|3393.88|3402.54|3393.84|5
1631696660000|2021-09-15 09:04:20|3402.55|3393.85|3402.82|3394.12|3402.84|3394.14|3402.21|3393.51|30
1631696670000|2021-09-15 09:04:30|3402.85|3394.15|3407.1|3398.4|3407.64|3398.94|3402.83|3394.13|34
1631696680000|2021-09-15 09:04:40|3407.05|3398.35|3404.32|3395.62|3407.05|3398.35|3404.32|3395.62|40
1631696690000|2021-09-15 09:04:50|3404.16|3395.46|3406.51|3397.81|3406.62|3397.92|3404.16|3395.46|34
1631696700000|2021-09-15 09:05:00|3406.24|3397.54|3406.17|3397.47|3406.58|3397.88|3405.71|3397.01|37
1631696710000|2021-09-15 09:05:10|3406.03|3397.33|3405.69|3396.99|3406.03|3397.33|3405.49|3396.79|32
1631696720000|2021-09-15 09:05:20|3405.74|3397.04|3405.64|3396.94|3405.75|3397.05|3405.59|3396.89|29
1631696730000|2021-09-15 09:05:30|3405.67|3396.97|3407.03|3398.33|3407.03|3398.33|3404.93|3396.23|32
1631696740000|2021-09-15 09:05:40|3407.02|3398.32|3406.95|3398.25|3407.13|3398.43|3406.58|3397.88|39
1631696750000|2021-09-15 09:05:50|3406.99|3398.29|3407.56|3398.86|3407.67|3398.97|3406.45|3397.75|31
1631696760000|2021-09-15 09:06:00|3407.05|3398.35|3406.72|3398.02|3407.94|3399.24|3406.55|3397.85|35
1631696770000|2021-09-15 09:06:10|3407.06|3398.36|3407.19|3398.49|3407.51|3398.81|3406.66|3397.96|39
1631696780000|2021-09-15 09:06:20|3407.17|3398.47|3407.88|3399.18|3408|3399.3|3407.13|3398.43|32
1631696790000|2021-09-15 09:06:30|3407.84|3399.14|3408.22|3399.52|3408.22|3399.52|3407.79|3399.09|34
1631696800000|2021-09-15 09:06:40|3408.13|3399.43|3408.29|3399.59|3408.53|3399.83|3408.09|3399.39|27
1631696810000|2021-09-15 09:06:50|3408.3|3399.6|3407.45|3398.75|3408.3|3399.6|3407.23|3398.53|29
1631696820000|2021-09-15 09:07:00|3407.46|3398.76|3407.36|3398.66|3407.5|3398.8|3407.29|3398.59|29
1631696830000|2021-09-15 09:07:10|3407.41|3398.71|3407.38|3398.68|3407.55|3398.85|3407.36|3398.66|29
1631696840000|2021-09-15 09:07:20|3407.37|3398.67|3407.39|3398.69|3407.54|3398.84|3407.35|3398.65|28
1631696850000|2021-09-15 09:07:30|3407.47|3398.77|3407.22|3398.52|3407.47|3398.77|3406.92|3398.22|28
1631696860000|2021-09-15 09:07:40|3407.21|3398.51|3407.36|3398.66|3407.41|3398.71|3407.16|3398.46|24
1631696870000|2021-09-15 09:07:50|3407.35|3398.65|3407.54|3398.84|3407.55|3398.85|3407.29|3398.59|35
1631696880000|2021-09-15 09:08:00|3407.63|3398.93|3406.15|3397.45|3407.64|3398.94|3406.04|3397.34|34
1631696890000|2021-09-15 09:08:10|3406.09|3397.39|3406.14|3397.44|3406.7|3398|3406.04|3397.34|25
1631696900000|2021-09-15 09:08:20|3406.26|3397.56|3405.21|3396.51|3406.26|3397.56|3404.93|3396.23|31
1631696910000|2021-09-15 09:08:30|3405.24|3396.54|3405.73|3397.03|3405.74|3397.04|3405.22|3396.52|32
1631696920000|2021-09-15 09:08:40|3405.69|3396.99|3405.84|3397.14|3405.88|3397.18|3405.44|3396.74|34
1631696930000|2021-09-15 09:08:50|3405.85|3397.15|3405.64|3396.94|3405.85|3397.15|3405.51|3396.81|28
1631696940000|2021-09-15 09:09:00|3405.65|3396.95|3405.29|3396.59|3405.79|3397.09|3405.18|3396.48|30
1631696950000|2021-09-15 09:09:10|3405.32|3396.62|3405.35|3396.65|3405.44|3396.74|3405.27|3396.57|28
1631696960000|2021-09-15 09:09:20|3405.43|3396.73|3405.6|3396.9|3405.77|3397.07|3405.35|3396.65|25
1631696970000|2021-09-15 09:09:30|3405.59|3396.89|3405.57|3396.87|3405.8|3397.1|3405.35|3396.65|24
1631696980000|2021-09-15 09:09:40|3405.69|3396.99|3407.16|3398.46|3407.54|3398.84|3405.5|3396.8|28
1631696990000|2021-09-15 09:09:50|3407.17|3398.47|3405.55|3396.85|3407.17|3398.47|3405.52|3396.82|32
1631697000000|2021-09-15 09:10:00|3405.44|3396.74|3405.51|3396.81|3405.68|3396.98|3405.44|3396.74|29
1631697010000|2021-09-15 09:10:10|3405.55|3396.85|3405.51|3396.81|3405.55|3396.85|3405.5|3396.8|17
1631697020000|2021-09-15 09:10:20|3405.54|3396.84|3404.59|3395.89|3405.57|3396.87|3404.56|3395.86|27
1631697030000|2021-09-15 09:10:30|3404.67|3395.97|3404.44|3395.74|3404.72|3396.02|3404.44|3395.74|19
1631697040000|2021-09-15 09:10:40|3404.51|3395.81|3405.88|3397.18|3405.88|3397.18|3404.44|3395.74|32
1631697050000|2021-09-15 09:10:50|3405.86|3397.16|3407.26|3398.56|3407.43|3398.73|3405.76|3397.06|35
1631697060000|2021-09-15 09:11:00|3407.23|3398.53|3406.56|3397.86|3407.59|3398.89|3406.25|3397.55|31
1631697070000|2021-09-15 09:11:10|3406.77|3398.07|3406.83|3398.13|3407.18|3398.48|3406.6|3397.9|28
1631697080000|2021-09-15 09:11:20|3407.06|3398.36|3406.79|3398.09|3407.09|3398.39|3406.55|3397.85|25
1631697090000|2021-09-15 09:11:30|3406.75|3398.05|3407.02|3398.32|3407.02|3398.32|3406.7|3398|28
1631697100000|2021-09-15 09:11:40|3406.84|3398.14|3407.83|3399.13|3407.83|3399.13|3406.84|3398.14|29
1631697110000|2021-09-15 09:11:50|3407.74|3399.04|3408.63|3399.93|3408.7|3400|3407.64|3398.94|34
1631697120000|2021-09-15 09:12:00|3408.59|3399.89|3408.36|3399.66|3408.74|3400.04|3408.34|3399.64|33
1631697130000|2021-09-15 09:12:10|3408.38|3399.68|3408.17|3399.47|3408.51|3399.81|3408.17|3399.47|28
1631697140000|2021-09-15 09:12:20|3408.24|3399.54|3408.22|3399.52|3408.31|3399.61|3408.17|3399.47|24
1631697150000|2021-09-15 09:12:30|3408.25|3399.55|3408.04|3399.34|3408.25|3399.55|3408.03|3399.33|17
1631697160000|2021-09-15 09:12:40|3408.11|3399.41|3406.85|3398.15|3408.17|3399.47|3406.82|3398.12|23
1631697170000|2021-09-15 09:12:50|3406.86|3398.16|3408.37|3399.67|3408.48|3399.78|3406.85|3398.15|31
1631697180000|2021-09-15 09:13:00|3408.48|3399.78|3408.95|3400.25|3409.1|3400.4|3408.41|3399.71|39
1631697190000|2021-09-15 09:13:10|3408.83|3400.13|3409.78|3401.08|3409.78|3401.08|3408.4|3399.7|34
1631697200000|2021-09-15 09:13:20|3409.82|3401.12|3410.13|3401.43|3410.21|3401.51|3409.79|3401.09|31
1631697210000|2021-09-15 09:13:30|3410.05|3401.35|3410.31|3401.61|3410.65|3401.95|3409.9|3401.2|30
1631697220000|2021-09-15 09:13:40|3410.35|3401.65|3409.97|3401.27|3410.39|3401.69|3409.75|3401.05|33
1631697230000|2021-09-15 09:13:50|3409.96|3401.26|3409.92|3401.22|3410.1|3401.4|3409.79|3401.09|21
1631697240000|2021-09-15 09:14:00|3409.9|3401.2|3410.15|3401.45|3410.15|3401.45|3408.85|3400.15|35
1631697250000|2021-09-15 09:14:10|3410.2|3401.5|3410.44|3401.74|3410.59|3401.89|3410|3401.3|30
1631697260000|2021-09-15 09:14:20|3410.45|3401.75|3410.9|3402.2|3411.02|3402.32|3410.45|3401.75|25
1631697270000|2021-09-15 09:14:30|3410.89|3402.19|3410.9|3402.2|3411.03|3402.33|3410.89|3402.19|26
1631697280000|2021-09-15 09:14:40|3410.94|3402.24|3411.07|3402.37|3411.19|3402.49|3410.9|3402.2|25
1631697290000|2021-09-15 09:14:50|3411.08|3402.38|3411.62|3402.92|3411.62|3402.92|3411.08|3402.38|25
1631697300000|2021-09-15 09:15:00|3411.64|3402.94|3411.89|3403.19|3411.99|3403.29|3411.62|3402.92|18
1631697310000|2021-09-15 09:15:10|3411.86|3403.16|3411.39|3402.69|3412.13|3403.43|3411.32|3402.62|14
1631697320000|2021-09-15 09:15:20|3411.36|3402.66|3404.37|3395.67|3411.36|3402.66|3403.63|3394.93|32
1631697330000|2021-09-15 09:15:30|3404.01|3395.31|3404.06|3395.36|3404.12|3395.42|3403.38|3394.68|32
1631697340000|2021-09-15 09:15:40|3404.23|3395.53|3405.17|3396.47|3405.46|3396.76|3403.73|3395.03|35
1631697350000|2021-09-15 09:15:50|3405.04|3396.34|3404.48|3395.78|3405.29|3396.59|3404.48|3395.78|34
1631697360000|2021-09-15 09:16:00|3404.01|3395.31|3401.3|3392.6|3404.24|3395.54|3400.21|3391.51|39
1631697370000|2021-09-15 09:16:10|3401.44|3392.74|3401.82|3393.12|3402.47|3393.77|3401.34|3392.64|35
1631697380000|2021-09-15 09:16:20|3401.8|3393.1|3395.68|3386.98|3401.85|3393.15|3394.97|3386.27|36
1631697390000|2021-09-15 09:16:30|3395.84|3387.14|3395.8|3387.1|3395.9|3387.2|3394.89|3386.19|36
1631697400000|2021-09-15 09:16:40|3395.96|3387.26|3395.45|3386.75|3396.04|3387.34|3395.38|3386.68|40
1631697410000|2021-09-15 09:16:50|3395.54|3386.84|3395.53|3386.83|3396.21|3387.51|3395.33|3386.63|40
1631697420000|2021-09-15 09:17:00|3395.59|3386.89|3394.99|3386.29|3396.38|3387.68|3394.84|3386.14|38
1631697430000|2021-09-15 09:17:10|3394.97|3386.27|3398.36|3389.66|3399.01|3390.31|3394.97|3386.27|39
1631697440000|2021-09-15 09:17:20|3398.14|3389.44|3399.8|3391.1|3400.01|3391.31|3397.73|3389.03|37
1631697450000|2021-09-15 09:17:30|3399.69|3390.99|3394.63|3385.93|3399.69|3390.99|3394.37|3385.67|36
1631697460000|2021-09-15 09:17:40|3394.73|3386.03|3394.41|3385.71|3395.79|3387.09|3394.41|3385.71|37
1631697470000|2021-09-15 09:17:50|3394.38|3385.68|3394.85|3386.15|3395.04|3386.34|3394.33|3385.63|35
1631697480000|2021-09-15 09:18:00|3394.91|3386.21|3397.44|3388.74|3397.69|3388.99|3394.91|3386.21|33
1631697490000|2021-09-15 09:18:10|3397.67|3388.97|3395.83|3387.13|3397.67|3388.97|3395.68|3386.98|33
1631697500000|2021-09-15 09:18:20|3395.67|3386.97|3396.53|3387.83|3396.81|3388.11|3395.66|3386.96|20
1631697510000|2021-09-15 09:18:30|3396.59|3387.89|3395.84|3387.14|3396.65|3387.95|3395.69|3386.99|31
1631697520000|2021-09-15 09:18:40|3396.12|3387.42|3395.87|3387.17|3396.88|3388.18|3395.7|3387|34
1631697530000|2021-09-15 09:18:50|3395.93|3387.23|3395.95|3387.25|3396.63|3387.93|3395.82|3387.12|34
1631697540000|2021-09-15 09:19:00|3395.97|3387.27|3396.05|3387.35|3396.21|3387.51|3395.95|3387.25|30
1631697550000|2021-09-15 09:19:10|3396.36|3387.66|3396.04|3387.34|3396.36|3387.66|3395.8|3387.1|29
1631697560000|2021-09-15 09:19:20|3396.01|3387.31|3396.05|3387.35|3396.55|3387.85|3396.01|3387.31|34
1631697570000|2021-09-15 09:19:30|3396.02|3387.32|3395.99|3387.29|3396.45|3387.75|3395.99|3387.29|32
1631697580000|2021-09-15 09:19:40|3395.93|3387.23|3395.99|3387.29|3396.16|3387.46|3395.93|3387.23|21
1631697590000|2021-09-15 09:19:50|3395.97|3387.27|3395.96|3387.26|3396.16|3387.46|3395.88|3387.18|16
1631697600000|2021-09-15 09:20:00|3395.86|3387.16|3398.31|3389.61|3398.35|3389.65|3395.84|3387.14|30
1631697610000|2021-09-15 09:20:10|3398.27|3389.57|3398.35|3389.65|3398.66|3389.96|3398.1|3389.4|26
1631697620000|2021-09-15 09:20:20|3398.32|3389.62|3398.65|3389.95|3399|3390.3|3398.16|3389.46|20
1631697630000|2021-09-15 09:20:30|3398.6|3389.9|3397.72|3389.02|3398.6|3389.9|3397.67|3388.97|21
1631697640000|2021-09-15 09:20:40|3397.85|3389.15|3396.12|3387.42|3397.85|3389.15|3395.97|3387.27|21
1631697650000|2021-09-15 09:20:50|3396.42|3387.72|3393.56|3384.86|3396.55|3387.85|3393.56|3384.86|36
1631697660000|2021-09-15 09:21:00|3393.54|3384.84|3392.65|3383.95|3393.94|3385.24|3392.56|3383.86|37
1631697670000|2021-09-15 09:21:10|3392.67|3383.97|3391.96|3383.26|3393.02|3384.32|3391.96|3383.26|25
1631697680000|2021-09-15 09:21:20|3391.92|3383.22|3392.24|3383.54|3392.73|3384.03|3390.67|3381.97|38
1631697690000|2021-09-15 09:21:30|3392.04|3383.34|3392.22|3383.52|3392.53|3383.83|3391.93|3383.23|33
1631697700000|2021-09-15 09:21:40|3392.07|3383.37|3392.46|3383.76|3392.55|3383.85|3391.54|3382.84|33
1631697710000|2021-09-15 09:21:50|3392.52|3383.82|3393.68|3384.98|3393.78|3385.08|3392.48|3383.78|33
1631697720000|2021-09-15 09:22:00|3393.67|3384.97|3394.15|3385.45|3395.2|3386.5|3393.52|3384.82|32
1631697730000|2021-09-15 09:22:10|3394.31|3385.61|3395.79|3387.09|3395.99|3387.29|3394.22|3385.52|37
1631697740000|2021-09-15 09:22:20|3395.55|3386.85|3393.73|3385.03|3395.66|3386.96|3393.52|3384.82|39
1631697750000|2021-09-15 09:22:30|3393.67|3384.97|3392.27|3383.57|3393.72|3385.02|3392.03|3383.33|35
1631697760000|2021-09-15 09:22:40|3392.28|3383.58|3391.93|3383.23|3392.28|3383.58|3391.83|3383.13|36
1631697770000|2021-09-15 09:22:50|3391.95|3383.25|3390.9|3382.2|3392.03|3383.33|3390.24|3381.54|39
1631697780000|2021-09-15 09:23:00|3391.03|3382.33|3391|3382.3|3391.07|3382.37|3390.49|3381.79|34
1631697790000|2021-09-15 09:23:10|3390.85|3382.15|3390.87|3382.17|3390.98|3382.28|3390.43|3381.73|33
1631697800000|2021-09-15 09:23:20|3390.75|3382.05|3392.05|3383.35|3392.05|3383.35|3390.74|3382.04|33
1631697810000|2021-09-15 09:23:30|3392.1|3383.4|3390.58|3381.88|3392.34|3383.64|3390.58|3381.88|32
1631697820000|2021-09-15 09:23:40|3390.89|3382.19|3390.4|3381.7|3390.91|3382.21|3390.23|3381.53|36
1631697830000|2021-09-15 09:23:50|3390.23|3381.53|3391.63|3382.93|3391.74|3383.04|3390.23|3381.53|27
1631697840000|2021-09-15 09:24:00|3391.69|3382.99|3390.4|3381.7|3391.89|3383.19|3390.18|3381.48|30
1631697850000|2021-09-15 09:24:10|3390.32|3381.62|3391.48|3382.78|3391.68|3382.98|3390.32|3381.62|33
1631697860000|2021-09-15 09:24:20|3391.63|3382.93|3391.14|3382.44|3392.23|3383.53|3391.07|3382.37|30
1631697870000|2021-09-15 09:24:30|3391.23|3382.53|3393.33|3384.63|3393.35|3384.65|3391.23|3382.53|25
1631697880000|2021-09-15 09:24:40|3393.34|3384.64|3393.35|3384.65|3393.56|3384.86|3392.83|3384.13|22
1631697890000|2021-09-15 09:24:50|3393.24|3384.54|3394.15|3385.45|3394.37|3385.67|3393.24|3384.54|23
1631697900000|2021-09-15 09:25:00|3394.14|3385.44|3394.06|3385.36|3394.2|3385.5|3393.65|3384.95|18
1631697910000|2021-09-15 09:25:10|3394.18|3385.48|3394.96|3386.26|3395.24|3386.54|3393.72|3385.02|26
1631697920000|2021-09-15 09:25:20|3394.65|3385.95|3394.96|3386.26|3395.03|3386.33|3394.13|3385.43|33
1631697930000|2021-09-15 09:25:30|3394.76|3386.06|3395.96|3387.26|3395.96|3387.26|3394.67|3385.97|36
1631697940000|2021-09-15 09:25:40|3396.05|3387.35|3395.78|3387.08|3396.05|3387.35|3395.6|3386.9|31
1631697950000|2021-09-15 09:25:50|3395.72|3387.02|3396.47|3387.77|3396.55|3387.85|3395.57|3386.87|35
1631697960000|2021-09-15 09:26:00|3396.7|3388|3396.63|3387.93|3396.86|3388.16|3395.91|3387.21|36
1631697970000|2021-09-15 09:26:10|3396.76|3388.06|3396.77|3388.07|3398.59|3389.89|3396.76|3388.06|35
1631697980000|2021-09-15 09:26:20|3396.56|3387.86|3396.07|3387.37|3396.56|3387.86|3395.86|3387.16|28
1631697990000|2021-09-15 09:26:30|3395.83|3387.13|3393.74|3385.04|3395.83|3387.13|3393.59|3384.89|33
1631698000000|2021-09-15 09:26:40|3393.75|3385.05|3392.71|3384.01|3394.24|3385.54|3392.51|3383.81|33
1631698010000|2021-09-15 09:26:50|3392.66|3383.96|3391.74|3383.04|3392.69|3383.99|3391.4|3382.7|32
1631698020000|2021-09-15 09:27:00|3391.86|3383.16|3391.58|3382.88|3391.98|3383.28|3391.13|3382.43|33
1631698030000|2021-09-15 09:27:10|3391.59|3382.89|3391.35|3382.65|3392.25|3383.55|3391.18|3382.48|32
1631698040000|2021-09-15 09:27:20|3391.36|3382.66|3391.56|3382.86|3391.8|3383.1|3391.36|3382.66|14
1631698050000|2021-09-15 09:27:30|3391.58|3382.88|3391.72|3383.02|3391.84|3383.14|3391.17|3382.47|22
1631698060000|2021-09-15 09:27:40|3392.15|3383.45|3393.45|3384.75|3393.45|3384.75|3392.15|3383.45|34
1631698070000|2021-09-15 09:27:50|3393.35|3384.65|3394.15|3385.45|3394.15|3385.45|3393.33|3384.63|34
1631698080000|2021-09-15 09:28:00|3394.14|3385.44|3396.24|3387.54|3396.24|3387.54|3393.9|3385.2|28
1631698090000|2021-09-15 09:28:10|3396.36|3387.66|3395.55|3386.85|3396.36|3387.66|3395.11|3386.41|34
1631698100000|2021-09-15 09:28:20|3395.48|3386.78|3394.72|3386.02|3395.48|3386.78|3394.39|3385.69|33
1631698110000|2021-09-15 09:28:30|3394.74|3386.04|3396.01|3387.31|3396.3|3387.6|3394.74|3386.04|29
1631698120000|2021-09-15 09:28:40|3396.08|3387.38|3396.78|3388.08|3396.82|3388.12|3395.97|3387.27|32
1631698130000|2021-09-15 09:28:50|3396.79|3388.09|3397.05|3388.35|3397.05|3388.35|3396.62|3387.92|22
1631698140000|2021-09-15 09:29:00|3397.2|3388.5|3397.45|3388.75|3398.22|3389.52|3397.17|3388.47|38
1631698150000|2021-09-15 09:29:10|3397.48|3388.78|3397.67|3388.97|3397.92|3389.22|3397.39|3388.69|30
1631698160000|2021-09-15 09:29:20|3397.66|3388.96|3397.77|3389.07|3398.13|3389.43|3397.66|3388.96|21
1631698170000|2021-09-15 09:29:30|3397.81|3389.11|3398.92|3390.22|3398.93|3390.23|3397.53|3388.83|20
1631698180000|2021-09-15 09:29:40|3398.84|3390.14|3398.71|3390.01|3399.54|3390.84|3398.65|3389.95|16
1631698190000|2021-09-15 09:29:50|3398.66|3389.96|3398.87|3390.17|3398.87|3390.17|3398.53|3389.83|19
1631698200000|2021-09-15 09:30:00|3398.88|3390.18|3398.9|3390.2|3399.14|3390.44|3398.74|3390.04|17
1631698210000|2021-09-15 09:30:10|3398.89|3390.19|3399.4|3390.7|3399.61|3390.91|3398.63|3389.93|22
1631698220000|2021-09-15 09:30:20|3399.43|3390.73|3399.88|3391.18|3400.04|3391.34|3399.42|3390.72|27
1631698230000|2021-09-15 09:30:30|3400.03|3391.33|3400.27|3391.57|3400.27|3391.57|3399.81|3391.11|35
1631698240000|2021-09-15 09:30:40|3400.14|3391.44|3399.96|3391.26|3400.26|3391.56|3399.69|3390.99|19
1631698250000|2021-09-15 09:30:50|3400|3391.3|3400.13|3391.43|3400.23|3391.53|3399.73|3391.03|31
1631698260000|2021-09-15 09:31:00|3399.97|3391.27|3401.39|3392.69|3401.63|3392.93|3399.86|3391.16|33
1631698270000|2021-09-15 09:31:10|3401.42|3392.72|3401.32|3392.62|3401.67|3392.97|3401.17|3392.47|32
1631698280000|2021-09-15 09:31:20|3401.33|3392.63|3401.74|3393.04|3401.88|3393.18|3401.33|3392.63|36
1631698290000|2021-09-15 09:31:30|3401.84|3393.14|3400.86|3392.16|3401.84|3393.14|3400.86|3392.16|32
1631698300000|2021-09-15 09:31:40|3401.09|3392.39|3401.3|3392.6|3401.3|3392.6|3399.93|3391.23|37
1631698310000|2021-09-15 09:31:50|3401.29|3392.59|3401.27|3392.57|3401.45|3392.75|3400.98|3392.28|31
1631698320000|2021-09-15 09:32:00|3401.13|3392.43|3400.24|3391.54|3401.13|3392.43|3400.14|3391.44|30
1631698330000|2021-09-15 09:32:10|3400.31|3391.61|3399.91|3391.21|3400.84|3392.14|3399.65|3390.95|38
1631698340000|2021-09-15 09:32:20|3400.14|3391.44|3399.53|3390.83|3400.18|3391.48|3399.47|3390.77|19
1631698350000|2021-09-15 09:32:30|3399.5|3390.8|3399.51|3390.81|3399.54|3390.84|3399.33|3390.63|26
1631698360000|2021-09-15 09:32:40|3399.41|3390.71|3398.69|3389.99|3399.41|3390.71|3398.64|3389.94|29
1631698370000|2021-09-15 09:32:50|3398.85|3390.15|3398.94|3390.24|3400.04|3391.34|3398.85|3390.15|32
1631698380000|2021-09-15 09:33:00|3398.81|3390.11|3398.7|3390|3398.87|3390.17|3398.39|3389.69|32
1631698390000|2021-09-15 09:33:10|3398.73|3390.03|3399.19|3390.49|3399.24|3390.54|3398.26|3389.56|33
1631698400000|2021-09-15 09:33:20|3399.2|3390.5|3398.2|3389.5|3399.56|3390.86|3398.09|3389.39|34
1631698410000|2021-09-15 09:33:30|3398.19|3389.49|3398|3389.3|3398.44|3389.74|3397.76|3389.06|30
1631698420000|2021-09-15 09:33:40|3397.79|3389.09|3395.63|3386.93|3397.79|3389.09|3395.47|3386.77|33
1631698430000|2021-09-15 09:33:50|3395.61|3386.91|3395.48|3386.78|3395.71|3387.01|3395.37|3386.67|31
1631698440000|2021-09-15 09:34:00|3395.46|3386.76|3394.49|3385.79|3395.63|3386.93|3394.49|3385.79|36
1631698450000|2021-09-15 09:34:10|3394.5|3385.8|3395|3386.3|3395.2|3386.5|3394.38|3385.68|37
1631698460000|2021-09-15 09:34:20|3395.04|3386.34|3395.1|3386.4|3395.28|3386.58|3394.73|3386.03|30
1631698470000|2021-09-15 09:34:30|3395.25|3386.55|3395.22|3386.52|3395.34|3386.64|3395|3386.3|29
1631698480000|2021-09-15 09:34:40|3395.24|3386.54|3394.52|3385.82|3395.69|3386.99|3394.42|3385.72|37
1631698490000|2021-09-15 09:34:50|3394.71|3386.01|3395.15|3386.45|3395.53|3386.83|3394.5|3385.8|35
1631698500000|2021-09-15 09:35:00|3395.1|3386.4|3394.74|3386.04|3395.1|3386.4|3394.51|3385.81|34
1631698510000|2021-09-15 09:35:10|3394.42|3385.72|3393.85|3385.15|3394.46|3385.76|3393.81|3385.11|28
1631698520000|2021-09-15 09:35:20|3393.95|3385.25|3393.97|3385.27|3394.36|3385.66|3393.86|3385.16|24
1631698530000|2021-09-15 09:35:30|3393.89|3385.19|3394.05|3385.35|3394.36|3385.66|3393.84|3385.14|29
1631698540000|2021-09-15 09:35:40|3394.09|3385.39|3395.07|3386.37|3395.07|3386.37|3394.09|3385.39|23
1631698550000|2021-09-15 09:35:50|3395.01|3386.31|3395.36|3386.66|3395.36|3386.66|3395.01|3386.31|20
1631698560000|2021-09-15 09:36:00|3395.39|3386.69|3394.96|3386.26|3395.39|3386.69|3394.45|3385.75|30
1631698570000|2021-09-15 09:36:10|3394.97|3386.27|3394.97|3386.27|3395.08|3386.38|3394.72|3386.02|21
1631698580000|2021-09-15 09:36:20|3395.07|3386.37|3394.05|3385.35|3395.16|3386.46|3394.05|3385.35|33
1631698590000|2021-09-15 09:36:30|3394.09|3385.39|3394.07|3385.37|3394.51|3385.81|3393.89|3385.19|16
1631698600000|2021-09-15 09:36:40|3394.09|3385.39|3393.2|3384.5|3394.27|3385.57|3392.6|3383.9|28
1631698610000|2021-09-15 09:36:50|3392.95|3384.25|3392.77|3384.07|3393.33|3384.63|3392.33|3383.63|28
1631698620000|2021-09-15 09:37:00|3392.91|3384.21|3391.18|3382.48|3392.93|3384.23|3391.18|3382.48|31
1631698630000|2021-09-15 09:37:10|3391.4|3382.7|3391.66|3382.96|3391.83|3383.13|3391|3382.3|36
1631698640000|2021-09-15 09:37:20|3391.99|3383.29|3391.84|3383.14|3392.25|3383.55|3391.48|3382.78|35
1631698650000|2021-09-15 09:37:30|3391.93|3383.23|3392.08|3383.38|3392.18|3383.48|3391.34|3382.64|30
1631698660000|2021-09-15 09:37:40|3392.09|3383.39|3392.04|3383.34|3392.22|3383.52|3391.97|3383.27|30
1631698670000|2021-09-15 09:37:50|3392.06|3383.36|3391.91|3383.21|3392.17|3383.47|3391.88|3383.18|27
1631698680000|2021-09-15 09:38:00|3391.73|3383.03|3387.66|3378.96|3391.93|3383.23|3387.48|3378.78|37
1631698690000|2021-09-15 09:38:10|3387.6|3378.9|3387.17|3378.47|3388.07|3379.37|3386.88|3378.18|33
1631698700000|2021-09-15 09:38:20|3387.15|3378.45|3386.97|3378.27|3387.18|3378.48|3386.6|3377.9|24
1631698710000|2021-09-15 09:38:30|3386.75|3378.05|3386.53|3377.83|3386.96|3378.26|3386.15|3377.45|30
1631698720000|2021-09-15 09:38:40|3386.73|3378.03|3386.84|3378.14|3387|3378.3|3386.39|3377.69|24
1631698730000|2021-09-15 09:38:50|3386.75|3378.05|3387.03|3378.33|3387.16|3378.46|3386.61|3377.91|31
1631698740000|2021-09-15 09:39:00|3386.89|3378.19|3387.12|3378.42|3387.24|3378.54|3386.71|3378.01|32
1631698750000|2021-09-15 09:39:10|3387.11|3378.41|3389.29|3380.59|3390.07|3381.37|3387.05|3378.35|36
1631698760000|2021-09-15 09:39:20|3389.35|3380.65|3389.04|3380.34|3389.36|3380.66|3388.89|3380.19|22
1631698770000|2021-09-15 09:39:30|3389.03|3380.33|3388.55|3379.85|3389.03|3380.33|3387.27|3378.57|30
1631698780000|2021-09-15 09:39:40|3388.52|3379.82|3388.95|3380.25|3389.09|3380.39|3388.48|3379.78|26
1631698790000|2021-09-15 09:39:50|3388.98|3380.28|3390.11|3381.41|3390.11|3381.41|3388.71|3380.01|29
1631698800000|2021-09-15 09:40:00|3390.22|3381.52|3390.25|3381.55|3390.58|3381.88|3389.56|3380.86|32
1631698810000|2021-09-15 09:40:10|3390.3|3381.6|3389.12|3380.42|3390.49|3381.79|3388.54|3379.84|33
1631698820000|2021-09-15 09:40:20|3389.06|3380.36|3389.32|3380.62|3389.76|3381.06|3388.88|3380.18|37
1631698830000|2021-09-15 09:40:30|3389.34|3380.64|3389.33|3380.63|3389.51|3380.81|3389.21|3380.51|33
1631698840000|2021-09-15 09:40:40|3389.31|3380.61|3389.08|3380.38|3389.83|3381.13|3388.65|3379.95|38
1631698850000|2021-09-15 09:40:50|3389.14|3380.44|3388.65|3379.95|3389.65|3380.95|3387.84|3379.14|36
1631698860000|2021-09-15 09:41:00|3388.82|3380.12|3389.12|3380.42|3389.46|3380.76|3388.78|3380.08|20
1631698870000|2021-09-15 09:41:10|3389.17|3380.47|3389.79|3381.09|3389.87|3381.17|3389.17|3380.47|28
1631698880000|2021-09-15 09:41:20|3389.82|3381.12|3389.91|3381.21|3389.99|3381.29|3389.81|3381.11|19
1631698890000|2021-09-15 09:41:30|3389.89|3381.19|3389.95|3381.25|3390.08|3381.38|3389.78|3381.08|25
1631698900000|2021-09-15 09:41:40|3389.93|3381.23|3390.86|3382.16|3390.95|3382.25|3389.86|3381.16|28
1631698910000|2021-09-15 09:41:50|3390.87|3382.17|3391.35|3382.65|3391.35|3382.65|3390.87|3382.17|27
1631698920000|2021-09-15 09:42:00|3391.11|3382.41|3391.43|3382.73|3391.52|3382.82|3391.1|3382.4|19
1631698930000|2021-09-15 09:42:10|3391.42|3382.72|3390.52|3381.82|3391.51|3382.81|3390.52|3381.82|30
1631698940000|2021-09-15 09:42:20|3390.41|3381.71|3391.61|3382.91|3392.03|3383.33|3390.41|3381.71|30
1631698950000|2021-09-15 09:42:30|3391.74|3383.04|3391.4|3382.7|3392.1|3383.4|3391.4|3382.7|28
1631698960000|2021-09-15 09:42:40|3391.36|3382.66|3391.26|3382.56|3391.68|3382.98|3390.55|3381.85|37
1631698970000|2021-09-15 09:42:50|3391.08|3382.38|3391.04|3382.34|3391.27|3382.57|3390.88|3382.18|30
1631698980000|2021-09-15 09:43:00|3391.03|3382.33|3390.7|3382|3391.03|3382.33|3390.21|3381.51|26
1631698990000|2021-09-15 09:43:10|3390.53|3381.83|3392.45|3383.75|3392.7|3384|3390.41|3381.71|35
1631699000000|2021-09-15 09:43:20|3392.44|3383.74|3392.45|3383.75|3392.47|3383.77|3391.74|3383.04|27
1631699010000|2021-09-15 09:43:30|3392.46|3383.76|3392.43|3383.73|3392.97|3384.27|3392.33|3383.63|28
1631699020000|2021-09-15 09:43:40|3392.45|3383.75|3392.33|3383.63|3393.03|3384.33|3392.12|3383.42|33
1631699030000|2021-09-15 09:43:50|3392.4|3383.7|3393.15|3384.45|3393.83|3385.13|3392.26|3383.56|34
1631699040000|2021-09-15 09:44:00|3393.24|3384.54|3392.12|3383.42|3393.83|3385.13|3391.98|3383.28|33
1631699050000|2021-09-15 09:44:10|3392.07|3383.37|3393.11|3384.41|3393.71|3385.01|3391.93|3383.23|29
1631699060000|2021-09-15 09:44:20|3392.95|3384.25|3392.47|3383.77|3393.02|3384.32|3391.13|3382.43|33
1631699070000|2021-09-15 09:44:30|3392.65|3383.95|3391.58|3382.88|3392.65|3383.95|3391.11|3382.41|33
1631699080000|2021-09-15 09:44:40|3391.72|3383.02|3392.03|3383.33|3392.9|3384.2|3391.34|3382.64|34
1631699090000|2021-09-15 09:44:50|3391.99|3383.29|3392.15|3383.45|3392.52|3383.82|3391.79|3383.09|33
1631699100000|2021-09-15 09:45:00|3392.58|3383.88|3391.92|3383.22|3392.58|3383.88|3391.5|3382.8|31
1631699110000|2021-09-15 09:45:10|3391.88|3383.18|3392.11|3383.41|3392.16|3383.46|3391.88|3383.18|15
1631699120000|2021-09-15 09:45:20|3392.1|3383.4|3391.95|3383.25|3392.15|3383.45|3391.21|3382.51|24
1631699130000|2021-09-15 09:45:30|3391.79|3383.09|3392.39|3383.69|3392.39|3383.69|3391.79|3383.09|28
1631699140000|2021-09-15 09:45:40|3392.4|3383.7|3393.93|3385.23|3394.06|3385.36|3392.4|3383.7|25
1631699150000|2021-09-15 09:45:50|3393.89|3385.19|3394.16|3385.46|3394.36|3385.66|3393.75|3385.05|31
1631699160000|2021-09-15 09:46:00|3394.15|3385.45|3394.92|3386.22|3394.93|3386.23|3394.03|3385.33|35
1631699170000|2021-09-15 09:46:10|3395.08|3386.38|3395.52|3386.82|3395.73|3387.03|3395.02|3386.32|31
1631699180000|2021-09-15 09:46:20|3395.43|3386.73|3394.78|3386.08|3395.49|3386.79|3394.78|3386.08|31
1631699190000|2021-09-15 09:46:30|3394.72|3386.02|3394.51|3385.81|3394.84|3386.14|3394.51|3385.81|27
1631699200000|2021-09-15 09:46:40|3394.61|3385.91|3393.33|3384.63|3394.61|3385.91|3393.33|3384.63|19
1631699210000|2021-09-15 09:46:50|3393.48|3384.78|3393.34|3384.64|3393.81|3385.11|3393.14|3384.44|30
1631699220000|2021-09-15 09:47:00|3393.35|3384.65|3393.34|3384.64|3393.35|3384.65|3392.94|3384.24|30
1631699230000|2021-09-15 09:47:10|3393.26|3384.56|3393.32|3384.62|3393.57|3384.87|3393.2|3384.5|32
1631699240000|2021-09-15 09:47:20|3393.31|3384.61|3394.93|3386.23|3395.04|3386.34|3393.31|3384.61|35
1631699250000|2021-09-15 09:47:30|3394.99|3386.29|3395.61|3386.91|3395.61|3386.91|3394.99|3386.29|31
1631699260000|2021-09-15 09:47:40|3395.64|3386.94|3394.56|3385.86|3395.76|3387.06|3394.2|3385.5|33
1631699270000|2021-09-15 09:47:50|3394.55|3385.85|3393.96|3385.26|3394.71|3386.01|3393.53|3384.83|32
1631699280000|2021-09-15 09:48:00|3393.95|3385.25|3393.94|3385.24|3394.2|3385.5|3393.85|3385.15|23
1631699290000|2021-09-15 09:48:10|3394|3385.3|3393.46|3384.76|3394.16|3385.46|3393.23|3384.53|33
1631699300000|2021-09-15 09:48:20|3393.48|3384.78|3392.9|3384.2|3393.62|3384.92|3392.57|3383.87|32
1631699310000|2021-09-15 09:48:30|3392.88|3384.18|3392.63|3383.93|3393.05|3384.35|3392.32|3383.62|36
1631699320000|2021-09-15 09:48:40|3392.76|3384.06|3392.61|3383.91|3392.77|3384.07|3392.07|3383.37|35
1631699330000|2021-09-15 09:48:50|3392.62|3383.92|3392.75|3384.05|3392.97|3384.27|3392.51|3383.81|29
1631699340000|2021-09-15 09:49:00|3392.64|3383.94|3391.43|3382.73|3392.64|3383.94|3391.11|3382.41|36
1631699350000|2021-09-15 09:49:10|3391.41|3382.71|3392.27|3383.57|3392.35|3383.65|3391.41|3382.71|36
1631699360000|2021-09-15 09:49:20|3392.24|3383.54|3393.17|3384.47|3393.17|3384.47|3392.14|3383.44|32
1631699370000|2021-09-15 09:49:30|3393.07|3384.37|3393.13|3384.43|3393.31|3384.61|3392.95|3384.25|27
1631699380000|2021-09-15 09:49:40|3393.09|3384.39|3394.32|3385.62|3394.32|3385.62|3393.09|3384.39|29
1631699390000|2021-09-15 09:49:50|3394.27|3385.57|3394|3385.3|3394.41|3385.71|3393.97|3385.27|28
1631699400000|2021-09-15 09:50:00|3394.09|3385.39|3394.18|3385.48|3394.35|3385.65|3393.19|3384.49|30
1631699410000|2021-09-15 09:50:10|3394.35|3385.65|3393.32|3384.62|3394.35|3385.65|3393.09|3384.39|29
1631699420000|2021-09-15 09:50:20|3393.39|3384.69|3393.54|3384.84|3393.69|3384.99|3393.39|3384.69|35
1631699430000|2021-09-15 09:50:30|3393.58|3384.88|3393.64|3384.94|3393.75|3385.05|3393.42|3384.72|39
1631699440000|2021-09-15 09:50:40|3393.45|3384.75|3393.39|3384.69|3393.76|3385.06|3393.39|3384.69|24
1631699450000|2021-09-15 09:50:50|3393.47|3384.77|3393.56|3384.86|3393.56|3384.86|3393.27|3384.57|29
1631699460000|2021-09-15 09:51:00|3393.55|3384.85|3393.48|3384.78|3393.63|3384.93|3393.34|3384.64|22
1631699470000|2021-09-15 09:51:10|3393.59|3384.89|3393.75|3385.05|3394.17|3385.47|3393.48|3384.78|26
1631699480000|2021-09-15 09:51:20|3393.82|3385.12|3394.23|3385.53|3394.24|3385.54|3393.81|3385.11|25
1631699490000|2021-09-15 09:51:30|3394.17|3385.47|3396.77|3388.07|3396.77|3388.07|3394.1|3385.4|27
1631699500000|2021-09-15 09:51:40|3396.79|3388.09|3397.28|3388.58|3397.99|3389.29|3396.79|3388.09|32
1631699510000|2021-09-15 09:51:50|3397.25|3388.55|3396.06|3387.36|3397.27|3388.57|3395.38|3386.68|38
1631699520000|2021-09-15 09:52:00|3396.27|3387.57|3395.67|3386.97|3396.27|3387.57|3395.23|3386.53|31
1631699530000|2021-09-15 09:52:10|3395.63|3386.93|3395.52|3386.82|3395.93|3387.23|3395.37|3386.67|35
1631699540000|2021-09-15 09:52:20|3395.55|3386.85|3395.61|3386.91|3395.71|3387.01|3395.37|3386.67|27
1631699550000|2021-09-15 09:52:30|3395.69|3386.99|3395.51|3386.81|3395.76|3387.06|3395.5|3386.8|27
1631699560000|2021-09-15 09:52:40|3395.56|3386.86|3393.93|3385.23|3395.69|3386.99|3393.21|3384.51|33
1631699570000|2021-09-15 09:52:50|3393.86|3385.16|3393.95|3385.25|3394.23|3385.53|3392.73|3384.03|31
1631699580000|2021-09-15 09:53:00|3393.94|3385.24|3393.39|3384.69|3394.36|3385.66|3393.13|3384.43|31
1631699590000|2021-09-15 09:53:10|3393.33|3384.63|3392.95|3384.25|3394.13|3385.43|3392.68|3383.98|32
1631699600000|2021-09-15 09:53:20|3392.96|3384.26|3392.93|3384.23|3393.45|3384.75|3392.69|3383.99|35
1631699610000|2021-09-15 09:53:30|3392.96|3384.26|3392.92|3384.22|3393.22|3384.52|3392.54|3383.84|35
1631699620000|2021-09-15 09:53:40|3392.94|3384.24|3393.18|3384.48|3393.4|3384.7|3392.73|3384.03|36
1631699630000|2021-09-15 09:53:50|3393.27|3384.57|3392.74|3384.04|3393.76|3385.06|3392.74|3384.04|19
1631699640000|2021-09-15 09:54:00|3392.81|3384.11|3393.58|3384.88|3393.97|3385.27|3392.81|3384.11|20
1631699650000|2021-09-15 09:54:10|3393.57|3384.87|3393.26|3384.56|3393.78|3385.08|3392.86|3384.16|29
1631699660000|2021-09-15 09:54:20|3393.21|3384.51|3392.9|3384.2|3393.22|3384.52|3392.89|3384.19|18
1631699670000|2021-09-15 09:54:30|3393.17|3384.47|3392.95|3384.25|3393.23|3384.53|3392.48|3383.78|15
1631699680000|2021-09-15 09:54:40|3392.77|3384.07|3392.63|3383.93|3393.1|3384.4|3391.88|3383.18|22
1631699690000|2021-09-15 09:54:50|3392.37|3383.67|3391.13|3382.43|3392.52|3383.82|3391.01|3382.31|34
1631699700000|2021-09-15 09:55:00|3391.26|3382.56|3390.73|3382.03|3391.26|3382.56|3390.69|3381.99|35
1631699710000|2021-09-15 09:55:10|3390.8|3382.1|3390.44|3381.74|3390.94|3382.24|3390.44|3381.74|24
1631699720000|2021-09-15 09:55:20|3390.09|3381.39|3390.39|3381.69|3390.4|3381.7|3389.92|3381.22|35
1631699730000|2021-09-15 09:55:30|3390.33|3381.63|3389.89|3381.19|3390.67|3381.97|3389.55|3380.85|38
1631699740000|2021-09-15 09:55:40|3389.84|3381.14|3388.93|3380.23|3390.6|3381.9|3388.31|3379.61|33
1631699750000|2021-09-15 09:55:50|3389.07|3380.37|3389.03|3380.33|3389.08|3380.38|3388.81|3380.11|27
1631699760000|2021-09-15 09:56:00|3389.12|3380.42|3388.7|3380|3390.03|3381.33|3388.62|3379.92|36
1631699770000|2021-09-15 09:56:10|3388.69|3379.99|3388.4|3379.7|3389.5|3380.8|3388.37|3379.67|35
1631699780000|2021-09-15 09:56:20|3388.41|3379.71|3389.16|3380.46|3389.36|3380.66|3388.3|3379.6|31
1631699790000|2021-09-15 09:56:30|3389.72|3381.02|3388.29|3379.59|3390.38|3381.68|3388.29|3379.59|35
1631699800000|2021-09-15 09:56:40|3388.33|3379.63|3389.78|3381.08|3390.3|3381.6|3388.33|3379.63|32
1631699810000|2021-09-15 09:56:50|3389.14|3380.44|3389.21|3380.51|3390.2|3381.5|3388.62|3379.92|34
1631699820000|2021-09-15 09:57:00|3389.19|3380.49|3389.09|3380.39|3389.9|3381.2|3388.06|3379.36|30
1631699830000|2021-09-15 09:57:10|3387.91|3379.21|3387.88|3379.18|3388.33|3379.63|3387.46|3378.76|31
1631699840000|2021-09-15 09:57:20|3387.89|3379.19|3387.66|3378.96|3388.16|3379.46|3387.25|3378.55|31
1631699850000|2021-09-15 09:57:30|3387.69|3378.99|3387.75|3379.05|3387.87|3379.17|3387.46|3378.76|27
1631699860000|2021-09-15 09:57:40|3387.44|3378.74|3387.42|3378.72|3387.73|3379.03|3387.42|3378.72|21
1631699870000|2021-09-15 09:57:50|3387.82|3379.12|3386.05|3377.35|3387.82|3379.12|3385.53|3376.83|36
1631699880000|2021-09-15 09:58:00|3386.09|3377.39|3386.54|3377.84|3386.74|3378.04|3386|3377.3|35
1631699890000|2021-09-15 09:58:10|3385.76|3377.06|3386.37|3377.67|3387.1|3378.4|3385.1|3376.4|35
1631699900000|2021-09-15 09:58:20|3385.56|3376.86|3386.03|3377.33|3386.65|3377.95|3385.56|3376.86|25
1631699910000|2021-09-15 09:58:30|3386.11|3377.41|3385.96|3377.26|3387.15|3378.45|3385.37|3376.67|37
1631699920000|2021-09-15 09:58:40|3386.19|3377.49|3386.55|3377.85|3386.95|3378.25|3386|3377.3|37
1631699930000|2021-09-15 09:58:50|3386.68|3377.98|3385.54|3376.84|3386.68|3377.98|3385.23|3376.53|34
1631699940000|2021-09-15 09:59:00|3385.66|3376.96|3385.84|3377.14|3385.87|3377.17|3385.26|3376.56|38
1631699950000|2021-09-15 09:59:10|3385.81|3377.11|3386.91|3378.21|3386.91|3378.21|3385.79|3377.09|30
1631699960000|2021-09-15 09:59:20|3386.98|3378.28|3386.8|3378.1|3388.08|3379.38|3386.66|3377.96|36
1631699970000|2021-09-15 09:59:30|3386.78|3378.08|3387.56|3378.86|3387.82|3379.12|3386.26|3377.56|34
1631699980000|2021-09-15 09:59:40|3387.65|3378.95|3388.83|3380.13|3388.83|3380.13|3387.65|3378.95|33
1631699990000|2021-09-15 09:59:50|3388.94|3380.24|3389.28|3380.58|3389.39|3380.69|3388.94|3380.24|29
1631700000000|2021-09-15 10:00:00|3389.23|3380.53|3389.09|3380.39|3389.3|3380.6|3388.8|3380.1|36
1631700010000|2021-09-15 10:00:10|3389.03|3380.33|3388.85|3380.15|3389.18|3380.48|3388.46|3379.76|36
1631700020000|2021-09-15 10:00:20|3388.98|3380.28|3389.76|3381.06|3389.94|3381.24|3388.77|3380.07|31
1631700030000|2021-09-15 10:00:30|3389.8|3381.1|3391.02|3382.32|3391.11|3382.41|3389.8|3381.1|34
1631700040000|2021-09-15 10:00:40|3391.16|3382.46|3392.38|3383.68|3392.55|3383.85|3390.94|3382.24|36
1631700050000|2021-09-15 10:00:50|3392.32|3383.62|3392.06|3383.36|3392.48|3383.78|3391.03|3382.33|34
1631700060000|2021-09-15 10:01:00|3392.04|3383.34|3392.86|3384.16|3393.01|3384.31|3392.04|3383.34|36
1631700070000|2021-09-15 10:01:10|3393.32|3384.62|3395.56|3386.86|3395.56|3386.86|3393.32|3384.62|37
1631700080000|2021-09-15 10:01:20|3395.55|3386.85|3394.19|3385.49|3395.66|3386.96|3394.1|3385.4|24
1631700090000|2021-09-15 10:01:30|3393.95|3385.25|3393.66|3384.96|3394.66|3385.96|3393.51|3384.81|37
1631700100000|2021-09-15 10:01:40|3393.67|3384.97|3392.98|3384.28|3393.72|3385.02|3392.91|3384.21|33
1631700110000|2021-09-15 10:01:50|3392.84|3384.14|3393.61|3384.91|3393.9|3385.2|3392.84|3384.14|25
1631700120000|2021-09-15 10:02:00|3393.64|3384.94|3393.02|3384.32|3393.64|3384.94|3392.84|3384.14|34
1631700130000|2021-09-15 10:02:10|3392.67|3383.97|3390.51|3381.81|3393.05|3384.35|3390.51|3381.81|35
1631700140000|2021-09-15 10:02:20|3390.48|3381.78|3388.97|3380.27|3390.68|3381.98|3388.97|3380.27|26
1631700150000|2021-09-15 10:02:30|3388.96|3380.26|3389.84|3381.14|3389.84|3381.14|3387.54|3378.84|34
1631700160000|2021-09-15 10:02:40|3390|3381.3|3391.51|3382.81|3391.7|3383|3390|3381.3|39
1631700170000|2021-09-15 10:02:50|3391.52|3382.82|3391.55|3382.85|3391.77|3383.07|3391.16|3382.46|34
1631700180000|2021-09-15 10:03:00|3391.46|3382.76|3390.98|3382.28|3391.46|3382.76|3390.1|3381.4|36
1631700190000|2021-09-15 10:03:10|3391.05|3382.35|3390.77|3382.07|3391.25|3382.55|3390.59|3381.89|34
1631700200000|2021-09-15 10:03:20|3390.73|3382.03|3391.19|3382.49|3391.35|3382.65|3390.52|3381.82|32
1631700210000|2021-09-15 10:03:30|3391.43|3382.73|3392.44|3383.74|3392.45|3383.75|3390.62|3381.92|35
1631700220000|2021-09-15 10:03:40|3392.43|3383.73|3392.5|3383.8|3392.61|3383.91|3392.21|3383.51|35
1631700230000|2021-09-15 10:03:50|3392.53|3383.83|3391.36|3382.66|3392.55|3383.85|3391.36|3382.66|29
1631700240000|2021-09-15 10:04:00|3391.93|3383.23|3391.54|3382.84|3391.93|3383.23|3391.42|3382.72|29
1631700250000|2021-09-15 10:04:10|3391.42|3382.72|3390.68|3381.98|3391.72|3383.02|3390.68|3381.98|26
1631700260000|2021-09-15 10:04:20|3390.5|3381.8|3390.3|3381.6|3390.99|3382.29|3390.01|3381.31|26
1631700270000|2021-09-15 10:04:30|3390.48|3381.78|3391.34|3382.64|3391.34|3382.64|3390.33|3381.63|30
1631700280000|2021-09-15 10:04:40|3391.35|3382.65|3391.31|3382.61|3391.42|3382.72|3390.73|3382.03|17
1631700290000|2021-09-15 10:04:50|3391.28|3382.58|3390.86|3382.16|3391.48|3382.78|3390.85|3382.15|29
1631700300000|2021-09-15 10:05:00|3390.85|3382.15|3390.61|3381.91|3391.13|3382.43|3389.8|3381.1|31
1631700310000|2021-09-15 10:05:10|3390.5|3381.8|3390.66|3381.96|3390.66|3381.96|3390.49|3381.79|15
1631700320000|2021-09-15 10:05:20|3390.14|3381.44|3392.02|3383.32|3392.34|3383.64|3390.14|3381.44|33
1631700330000|2021-09-15 10:05:30|3391.99|3383.29|3391.25|3382.55|3392.03|3383.33|3391.1|3382.4|32
1631700340000|2021-09-15 10:05:40|3391.2|3382.5|3392.06|3383.36|3392.08|3383.38|3391.2|3382.5|32
1631700350000|2021-09-15 10:05:50|3392.07|3383.37|3391.72|3383.02|3392.07|3383.37|3391.54|3382.84|27
1631700360000|2021-09-15 10:06:00|3391.57|3382.87|3392.14|3383.44|3392.19|3383.49|3391.5|3382.8|26
1631700370000|2021-09-15 10:06:10|3392.01|3383.31|3392.48|3383.78|3392.51|3383.81|3391.93|3383.23|33
1631700380000|2021-09-15 10:06:20|3392.74|3384.04|3392.43|3383.73|3392.74|3384.04|3392.28|3383.58|14
1631700390000|2021-09-15 10:06:30|3392.35|3383.65|3392.29|3383.59|3392.4|3383.7|3392.05|3383.35|25
1631700400000|2021-09-15 10:06:40|3392.3|3383.6|3392.99|3384.29|3393.47|3384.77|3392.3|3383.6|29
1631700410000|2021-09-15 10:06:50|3393.02|3384.32|3393.97|3385.27|3394.07|3385.37|3392.71|3384.01|33
1631700420000|2021-09-15 10:07:00|3393.94|3385.24|3393.78|3385.08|3394.28|3385.58|3393.44|3384.74|29
1631700430000|2021-09-15 10:07:10|3393.91|3385.21|3393.96|3385.26|3394.25|3385.55|3393.91|3385.21|37
1631700440000|2021-09-15 10:07:20|3393.97|3385.27|3394.22|3385.52|3394.29|3385.59|3393.97|3385.27|35
1631700450000|2021-09-15 10:07:30|3394.24|3385.54|3394.18|3385.48|3394.39|3385.69|3394.15|3385.45|25
1631700460000|2021-09-15 10:07:40|3394.17|3385.47|3395.02|3386.32|3395.14|3386.44|3394.13|3385.43|30
1631700470000|2021-09-15 10:07:50|3395.03|3386.33|3395.77|3387.07|3395.79|3387.09|3394.79|3386.09|31
1631700480000|2021-09-15 10:08:00|3395.46|3386.76|3395.98|3387.28|3396.2|3387.5|3395.18|3386.48|27
1631700490000|2021-09-15 10:08:10|3395.73|3387.03|3396.34|3387.64|3396.81|3388.11|3395.59|3386.89|29
1631700500000|2021-09-15 10:08:20|3396.36|3387.66|3396.75|3388.05|3396.75|3388.05|3395.47|3386.77|31
1631700510000|2021-09-15 10:08:30|3396.76|3388.06|3396.96|3388.26|3397.59|3388.89|3396.75|3388.05|32
1631700520000|2021-09-15 10:08:40|3397.27|3388.57|3396.94|3388.24|3397.29|3388.59|3396.25|3387.55|28
1631700530000|2021-09-15 10:08:50|3396.89|3388.19|3396.53|3387.83|3397.06|3388.36|3396.53|3387.83|28
1631700540000|2021-09-15 10:09:00|3396.65|3387.95|3396.81|3388.11|3396.84|3388.14|3396.65|3387.95|19
1631700550000|2021-09-15 10:09:10|3396.78|3388.08|3396.9|3388.2|3396.9|3388.2|3396.66|3387.96|23
1631700560000|2021-09-15 10:09:20|3396.77|3388.07|3396.74|3388.04|3396.87|3388.17|3396.47|3387.77|33
1631700570000|2021-09-15 10:09:30|3396.7|3388|3397.27|3388.57|3397.27|3388.57|3395.86|3387.16|32
1631700580000|2021-09-15 10:09:40|3397.35|3388.65|3397.05|3388.35|3397.53|3388.83|3396.97|3388.27|36
1631700590000|2021-09-15 10:09:50|3397.06|3388.36|3396.89|3388.19|3397.21|3388.51|3396.89|3388.19|28
1631700600000|2021-09-15 10:10:00|3396.69|3387.99|3396.8|3388.1|3397.06|3388.36|3396.62|3387.92|34
1631700610000|2021-09-15 10:10:10|3396.78|3388.08|3397.24|3388.54|3397.24|3388.54|3396.73|3388.03|24
1631700620000|2021-09-15 10:10:20|3397.25|3388.55|3399.13|3390.43|3399.13|3390.43|3397.24|3388.54|21
1631700630000|2021-09-15 10:10:30|3399.17|3390.47|3396.72|3388.02|3399.17|3390.47|3396.72|3388.02|32
1631700640000|2021-09-15 10:10:40|3396.78|3388.08|3397.93|3389.23|3397.97|3389.27|3396.78|3388.08|31
1631700650000|2021-09-15 10:10:50|3397.84|3389.14|3398.25|3389.55|3398.51|3389.81|3397.62|3388.92|34
1631700660000|2021-09-15 10:11:00|3398.3|3389.6|3397.94|3389.24|3398.3|3389.6|3397.89|3389.19|35
1631700670000|2021-09-15 10:11:10|3397.95|3389.25|3397.72|3389.02|3397.95|3389.25|3397.47|3388.77|31
1631700680000|2021-09-15 10:11:20|3397.66|3388.96|3397.59|3388.89|3397.72|3389.02|3397.24|3388.54|24
1631700690000|2021-09-15 10:11:30|3397.55|3388.85|3397.19|3388.49|3397.67|3388.97|3397.19|3388.49|33
1631700700000|2021-09-15 10:11:40|3396.75|3388.05|3396.51|3387.81|3396.85|3388.15|3396.27|3387.57|40
1631700710000|2021-09-15 10:11:50|3396.53|3387.83|3395.97|3387.27|3396.67|3387.97|3395.72|3387.02|31
1631700720000|2021-09-15 10:12:00|3395.83|3387.13|3396.4|3387.7|3397.05|3388.35|3395.82|3387.12|38
1631700730000|2021-09-15 10:12:10|3396.47|3387.77|3396.66|3387.96|3396.9|3388.2|3396.47|3387.77|31
1631700740000|2021-09-15 10:12:20|3396.67|3387.97|3396.12|3387.42|3396.71|3388.01|3395.85|3387.15|34
1631700750000|2021-09-15 10:12:30|3395.99|3387.29|3394.64|3385.94|3396.66|3387.96|3394.43|3385.73|32
1631700760000|2021-09-15 10:12:40|3394.77|3386.07|3395.1|3386.4|3395.27|3386.57|3394.51|3385.81|32
1631700770000|2021-09-15 10:12:50|3395.19|3386.49|3395.19|3386.49|3395.25|3386.55|3394.79|3386.09|30
1631700780000|2021-09-15 10:13:00|3395.17|3386.47|3396.73|3388.03|3396.73|3388.03|3395.17|3386.47|20
1631700790000|2021-09-15 10:13:10|3396.65|3387.95|3397.97|3389.27|3398|3389.3|3396.23|3387.53|38
1631700800000|2021-09-15 10:13:20|3398.01|3389.31|3399.18|3390.48|3399.29|3390.59|3397.99|3389.29|33
1631700810000|2021-09-15 10:13:30|3399.07|3390.37|3399.84|3391.14|3399.84|3391.14|3398.99|3390.29|26
1631700820000|2021-09-15 10:13:40|3399.85|3391.15|3400|3391.3|3400.05|3391.35|3399.7|3391|30
1631700830000|2021-09-15 10:13:50|3399.88|3391.18|3400.48|3391.78|3400.48|3391.78|3399.67|3390.97|32
1631700840000|2021-09-15 10:14:00|3400.3|3391.6|3400.21|3391.51|3400.62|3391.92|3399.6|3390.9|39
1631700850000|2021-09-15 10:14:10|3400.07|3391.37|3400.82|3392.12|3401.06|3392.36|3400.07|3391.37|31
1631700860000|2021-09-15 10:14:20|3400.86|3392.16|3400.52|3391.82|3400.86|3392.16|3400.16|3391.46|38
1631700870000|2021-09-15 10:14:30|3400.53|3391.83|3400.66|3391.96|3401.06|3392.36|3400.47|3391.77|31
1631700880000|2021-09-15 10:14:40|3400.69|3391.99|3401.1|3392.4|3401.1|3392.4|3400|3391.3|35
1631700890000|2021-09-15 10:14:50|3401.84|3393.14|3405.95|3397.25|3405.95|3397.25|3401.84|3393.14|38
1631700900000|2021-09-15 10:15:00|3405.45|3396.75|3404.01|3395.31|3405.78|3397.08|3403.99|3395.29|35
1631700910000|2021-09-15 10:15:10|3403.99|3395.29|3402.38|3393.68|3403.99|3395.29|3402.38|3393.68|35
1631700920000|2021-09-15 10:15:20|3402.36|3393.66|3401.46|3392.76|3402.92|3394.22|3401.46|3392.76|37
1631700930000|2021-09-15 10:15:30|3401.39|3392.69|3401.54|3392.84|3401.96|3393.26|3401.29|3392.59|32
1631700940000|2021-09-15 10:15:40|3401.47|3392.77|3401.65|3392.95|3402.11|3393.41|3400.88|3392.18|37
1631700950000|2021-09-15 10:15:50|3401.69|3392.99|3402.06|3393.36|3402.37|3393.67|3401.55|3392.85|32
1631700960000|2021-09-15 10:16:00|3402.08|3393.38|3400.73|3392.03|3402.09|3393.39|3400.49|3391.79|33
1631700970000|2021-09-15 10:16:10|3400.84|3392.14|3400.76|3392.06|3400.99|3392.29|3400.69|3391.99|24
1631700980000|2021-09-15 10:16:20|3400.78|3392.08|3401.47|3392.77|3402.06|3393.36|3400.53|3391.83|27
1631700990000|2021-09-15 10:16:30|3401.58|3392.88|3401.47|3392.77|3401.73|3393.03|3401.24|3392.54|36
1631701000000|2021-09-15 10:16:40|3401.48|3392.78|3402.23|3393.53|3402.25|3393.55|3401.46|3392.76|24
1631701010000|2021-09-15 10:16:50|3402.14|3393.44|3404.54|3395.84|3404.54|3395.84|3401.97|3393.27|35
1631701020000|2021-09-15 10:17:00|3404.58|3395.88|3406.84|3398.14|3406.99|3398.29|3404.58|3395.88|35
1631701030000|2021-09-15 10:17:10|3407.18|3398.48|3407.29|3398.59|3408.64|3399.94|3407.18|3398.48|40
1631701040000|2021-09-15 10:17:20|3407.56|3398.86|3409.08|3400.38|3409.43|3400.73|3407.56|3398.86|37
1631701050000|2021-09-15 10:17:30|3409.1|3400.4|3408.57|3399.87|3409.16|3400.46|3408.56|3399.86|36
1631701060000|2021-09-15 10:17:40|3408.44|3399.74|3406.48|3397.78|3408.44|3399.74|3406.36|3397.66|35
1631701070000|2021-09-15 10:17:50|3406.49|3397.79|3407.63|3398.93|3408.11|3399.41|3406.43|3397.73|38
1631701080000|2021-09-15 10:18:00|3407.5|3398.8|3406.58|3397.88|3407.6|3398.9|3406.58|3397.88|33
1631701090000|2021-09-15 10:18:10|3406.62|3397.92|3405.92|3397.22|3406.76|3398.06|3405.92|3397.22|38
1631701100000|2021-09-15 10:18:20|3406.01|3397.31|3405.49|3396.79|3406.13|3397.43|3405.49|3396.79|31
1631701110000|2021-09-15 10:18:30|3405.71|3397.01|3405.21|3396.51|3405.73|3397.03|3404.94|3396.24|34
1631701120000|2021-09-15 10:18:40|3405.22|3396.52|3405.94|3397.24|3405.94|3397.24|3404.72|3396.02|24
1631701130000|2021-09-15 10:18:50|3405.98|3397.28|3405.77|3397.07|3406.06|3397.36|3405.58|3396.88|30
1631701140000|2021-09-15 10:19:00|3405.83|3397.13|3405.84|3397.14|3406.65|3397.95|3405.5|3396.8|36
1631701150000|2021-09-15 10:19:10|3405.81|3397.11|3405.38|3396.68|3406.12|3397.42|3405.38|3396.68|30
1631701160000|2021-09-15 10:19:20|3405.37|3396.67|3406.32|3397.62|3406.39|3397.69|3405.37|3396.67|34
1631701170000|2021-09-15 10:19:30|3406.27|3397.57|3406.49|3397.79|3406.55|3397.85|3406.19|3397.49|30
1631701180000|2021-09-15 10:19:40|3406.48|3397.78|3406.25|3397.55|3406.48|3397.78|3405.77|3397.07|31
1631701190000|2021-09-15 10:19:50|3406.19|3397.49|3406.32|3397.62|3406.36|3397.66|3406.19|3397.49|27
1631701200000|2021-09-15 10:20:00|3406.31|3397.61|3406.43|3397.73|3406.44|3397.74|3406.12|3397.42|28
1631701210000|2021-09-15 10:20:10|3406.33|3397.63|3406.54|3397.84|3406.57|3397.87|3406.32|3397.62|26
1631701220000|2021-09-15 10:20:20|3406.56|3397.86|3407.54|3398.84|3407.63|3398.93|3406.54|3397.84|29
1631701230000|2021-09-15 10:20:30|3407.55|3398.85|3406.97|3398.27|3407.57|3398.87|3406.97|3398.27|21
1631701240000|2021-09-15 10:20:40|3406.96|3398.26|3408.65|3399.95|3408.66|3399.96|3406.96|3398.26|24
1631701250000|2021-09-15 10:20:50|3408.62|3399.92|3408.8|3400.1|3409.2|3400.5|3408.56|3399.86|30
1631701260000|2021-09-15 10:21:00|3408.71|3400.01|3408.09|3399.39|3409|3400.3|3407.9|3399.2|31
1631701270000|2021-09-15 10:21:10|3408.18|3399.48|3408.65|3399.95|3408.82|3400.12|3407.89|3399.19|37
1631701280000|2021-09-15 10:21:20|3408.68|3399.98|3408.25|3399.55|3408.72|3400.02|3407.57|3398.87|36
1631701290000|2021-09-15 10:21:30|3408.22|3399.52|3408.65|3399.95|3408.68|3399.98|3408.22|3399.52|27
1631701300000|2021-09-15 10:21:40|3408.83|3400.13|3407.99|3399.29|3408.83|3400.13|3407.74|3399.04|27
1631701310000|2021-09-15 10:21:50|3408.03|3399.33|3408.29|3399.59|3408.53|3399.83|3407.92|3399.22|33
1631701320000|2021-09-15 10:22:00|3408.27|3399.57|3408.38|3399.68|3408.45|3399.75|3407.97|3399.27|32
1631701330000|2021-09-15 10:22:10|3408.36|3399.66|3408.17|3399.47|3408.44|3399.74|3408.11|3399.41|20
1631701340000|2021-09-15 10:22:20|3408.15|3399.45|3409.77|3401.07|3409.87|3401.17|3408.08|3399.38|26
1631701350000|2021-09-15 10:22:30|3409.76|3401.06|3410.62|3401.92|3410.69|3401.99|3409.76|3401.06|26
1631701360000|2021-09-15 10:22:40|3410.66|3401.96|3412.3|3403.6|3412.3|3403.6|3410.43|3401.73|21
1631701370000|2021-09-15 10:22:50|3412.33|3403.63|3411.97|3403.27|3413.03|3404.33|3411.59|3402.89|33
1631701380000|2021-09-15 10:23:00|3412|3403.3|3411.87|3403.17|3412.81|3404.11|3411.77|3403.07|29
1631701390000|2021-09-15 10:23:10|3411.89|3403.19|3412.64|3403.94|3413.27|3404.57|3411.86|3403.16|40
1631701400000|2021-09-15 10:23:20|3412.21|3403.51|3411.69|3402.99|3412.7|3404|3411.69|3402.99|35
1631701410000|2021-09-15 10:23:30|3411.68|3402.98|3412.36|3403.66|3412.97|3404.27|3411.68|3402.98|38
1631701420000|2021-09-15 10:23:40|3412.35|3403.65|3412.45|3403.75|3412.82|3404.12|3412.35|3403.65|32
1631701430000|2021-09-15 10:23:50|3412.44|3403.74|3411.72|3403.02|3412.47|3403.77|3411.08|3402.38|37
1631701440000|2021-09-15 10:24:00|3411.74|3403.04|3411.94|3403.24|3412.15|3403.45|3411.63|3402.93|37
1631701450000|2021-09-15 10:24:10|3411.91|3403.21|3411.88|3403.18|3412.34|3403.64|3411.79|3403.09|34
1631701460000|2021-09-15 10:24:20|3411.87|3403.17|3411.07|3402.37|3411.93|3403.23|3410.97|3402.27|29
1631701470000|2021-09-15 10:24:30|3411.1|3402.4|3410.87|3402.17|3411.45|3402.75|3410.5|3401.8|33
1631701480000|2021-09-15 10:24:40|3410.88|3402.18|3411.8|3403.1|3412.01|3403.31|3410.88|3402.18|31
1631701490000|2021-09-15 10:24:50|3411.77|3403.07|3413.58|3404.88|3414.06|3405.36|3411.77|3403.07|33
1631701500000|2021-09-15 10:25:00|3413.6|3404.9|3414.61|3405.91|3414.73|3406.03|3413.49|3404.79|36
1631701510000|2021-09-15 10:25:10|3414.62|3405.92|3415.27|3406.57|3415.27|3406.57|3414.62|3405.92|27
1631701520000|2021-09-15 10:25:20|3415.21|3406.51|3415.17|3406.47|3415.24|3406.54|3414.7|3406|35
1631701530000|2021-09-15 10:25:30|3415.23|3406.53|3415.39|3406.69|3415.5|3406.8|3415.17|3406.47|36
1631701540000|2021-09-15 10:25:40|3415.4|3406.7|3415.37|3406.67|3415.65|3406.95|3415.06|3406.36|36
1631701550000|2021-09-15 10:25:50|3415.33|3406.63|3415.75|3407.05|3416.06|3407.36|3415.15|3406.45|37
1631701560000|2021-09-15 10:26:00|3415.7|3407|3415.84|3407.14|3416.24|3407.54|3415.58|3406.88|31
1631701570000|2021-09-15 10:26:10|3415.81|3407.11|3415.5|3406.8|3415.86|3407.16|3415.4|3406.7|31
1631701580000|2021-09-15 10:26:20|3415.47|3406.77|3416.73|3408.03|3416.73|3408.03|3415.4|3406.7|24
1631701590000|2021-09-15 10:26:30|3416.72|3408.02|3416.34|3407.64|3416.73|3408.03|3416.27|3407.57|30
1631701600000|2021-09-15 10:26:40|3416.35|3407.65|3417.02|3408.32|3417.03|3408.33|3416.33|3407.63|22
1631701610000|2021-09-15 10:26:50|3416.94|3408.24|3417.44|3408.74|3417.46|3408.76|3416.93|3408.23|28
1631701620000|2021-09-15 10:27:00|3417.43|3408.73|3421.26|3412.56|3421.55|3412.85|3417.43|3408.73|26
1631701630000|2021-09-15 10:27:10|3421.63|3412.93|3422.67|3413.97|3423.45|3414.75|3421.6|3412.9|37
1631701640000|2021-09-15 10:27:20|3422.75|3414.05|3422.85|3414.15|3423.47|3414.77|3422.63|3413.93|37
1631701650000|2021-09-15 10:27:30|3422.8|3414.1|3423.51|3414.81|3423.94|3415.24|3422.75|3414.05|34
1631701660000|2021-09-15 10:27:40|3423.31|3414.61|3427.75|3419.05|3428.43|3419.73|3423.31|3414.61|38
1631701670000|2021-09-15 10:27:50|3427.78|3419.08|3425.66|3416.96|3428.03|3419.33|3425.66|3416.96|37
1631701680000|2021-09-15 10:28:00|3425.45|3416.75|3424.82|3416.12|3425.45|3416.75|3424.28|3415.58|34
1631701690000|2021-09-15 10:28:10|3424.86|3416.16|3424.76|3416.06|3425.07|3416.37|3424.61|3415.91|33
1631701700000|2021-09-15 10:28:20|3424.77|3416.07|3424.74|3416.04|3425.82|3417.12|3424.36|3415.66|37
1631701710000|2021-09-15 10:28:30|3424.8|3416.1|3424.96|3416.26|3425.45|3416.75|3424.73|3416.03|33
1631701720000|2021-09-15 10:28:40|3424.93|3416.23|3427.23|3418.53|3427.37|3418.67|3424.64|3415.94|33
1631701730000|2021-09-15 10:28:50|3427.24|3418.54|3425.63|3416.93|3427.61|3418.91|3425.63|3416.93|34
1631701740000|2021-09-15 10:29:00|3425.66|3416.96|3425.97|3417.27|3426.2|3417.5|3425.66|3416.96|30
1631701750000|2021-09-15 10:29:10|3425.98|3417.28|3425.74|3417.04|3426.23|3417.53|3425.7|3417|31
1631701760000|2021-09-15 10:29:20|3425.65|3416.95|3425.77|3417.07|3425.77|3417.07|3425.53|3416.83|28
1631701770000|2021-09-15 10:29:30|3425.65|3416.95|3425.74|3417.04|3425.88|3417.18|3425.65|3416.95|30
1631701780000|2021-09-15 10:29:40|3425.73|3417.03|3427.67|3418.97|3427.76|3419.06|3424.95|3416.25|37
1631701790000|2021-09-15 10:29:50|3427.54|3418.84|3426.57|3417.87|3427.63|3418.93|3426.57|3417.87|35
1631701800000|2021-09-15 10:30:00|3426.81|3418.11|3426.58|3417.88|3430.67|3421.97|3426.58|3417.88|38
1631701810000|2021-09-15 10:30:10|3426.56|3417.86|3416.93|3408.23|3426.56|3417.86|3416.85|3408.15|39
1631701820000|2021-09-15 10:30:20|3416.8|3408.1|3417.15|3408.45|3417.94|3409.24|3416.35|3407.65|36
1631701830000|2021-09-15 10:30:30|3417.02|3408.32|3417.86|3409.16|3418.11|3409.41|3416.96|3408.26|33
1631701840000|2021-09-15 10:30:40|3417.85|3409.15|3418.72|3410.02|3418.72|3410.02|3417.45|3408.75|35
1631701850000|2021-09-15 10:30:50|3418.78|3410.08|3421.24|3412.54|3421.32|3412.62|3418.78|3410.08|36
1631701860000|2021-09-15 10:31:00|3421.27|3412.57|3423.88|3415.18|3425.76|3417.06|3421.27|3412.57|38
1631701870000|2021-09-15 10:31:10|3423.93|3415.23|3424.47|3415.77|3424.47|3415.77|3422.2|3413.5|36
1631701880000|2021-09-15 10:31:20|3424.39|3415.69|3425.64|3416.94|3426.65|3417.95|3424|3415.3|38
1631701890000|2021-09-15 10:31:30|3425.75|3417.05|3427.57|3418.87|3427.64|3418.94|3425.75|3417.05|39
1631701900000|2021-09-15 10:31:40|3427.56|3418.86|3430.47|3421.77|3430.47|3421.77|3427.51|3418.81|32
1631701910000|2021-09-15 10:31:50|3430.29|3421.59|3428.15|3419.45|3430.29|3421.59|3427.49|3418.79|38
1631701920000|2021-09-15 10:32:00|3428.24|3419.54|3433.48|3424.78|3435.15|3426.45|3428|3419.3|40
1631701930000|2021-09-15 10:32:10|3433.03|3424.33|3432.59|3423.89|3433.22|3424.52|3431.83|3423.13|38
1631701940000|2021-09-15 10:32:20|3432.6|3423.9|3432.81|3424.11|3432.81|3424.11|3430.15|3421.45|40
1631701950000|2021-09-15 10:32:30|3432.89|3424.19|3431.4|3422.7|3432.9|3424.2|3431.02|3422.32|40
1631701960000|2021-09-15 10:32:40|3431.32|3422.62|3431.27|3422.57|3431.82|3423.12|3430.83|3422.13|39
1631701970000|2021-09-15 10:32:50|3430.45|3421.75|3431.67|3422.97|3431.69|3422.99|3430.45|3421.75|39
1631701980000|2021-09-15 10:33:00|3431.77|3423.07|3432.07|3423.37|3433.25|3424.55|3431.38|3422.68|35
1631701990000|2021-09-15 10:33:10|3432.2|3423.5|3426.86|3418.16|3432.25|3423.55|3426.86|3418.16|37
1631702000000|2021-09-15 10:33:20|3426.9|3418.2|3426.78|3418.08|3427.64|3418.94|3426.37|3417.67|37
1631702010000|2021-09-15 10:33:30|3426.7|3418|3429.43|3420.73|3429.49|3420.79|3426.49|3417.79|36
1631702020000|2021-09-15 10:33:40|3429.59|3420.89|3430.29|3421.59|3431.01|3422.31|3429.45|3420.75|39
1631702030000|2021-09-15 10:33:50|3429.96|3421.26|3430.18|3421.48|3430.18|3421.48|3428.46|3419.76|34
1631702040000|2021-09-15 10:34:00|3430.36|3421.66|3428.99|3420.29|3430.36|3421.66|3428.44|3419.74|40
1631702050000|2021-09-15 10:34:10|3428.98|3420.28|3429|3420.3|3429.12|3420.42|3428.1|3419.4|33
1631702060000|2021-09-15 10:34:20|3429.1|3420.4|3427.12|3418.42|3429.64|3420.94|3426.99|3418.29|37
1631702070000|2021-09-15 10:34:30|3427.11|3418.41|3426.27|3417.57|3427.25|3418.55|3424.35|3415.65|37
1631702080000|2021-09-15 10:34:40|3426.7|3418|3424.16|3415.46|3426.7|3418|3424.16|3415.46|35
1631702090000|2021-09-15 10:34:50|3424.28|3415.58|3428.39|3419.69|3428.63|3419.93|3423.99|3415.29|38
1631702100000|2021-09-15 10:35:00|3428.4|3419.7|3430.29|3421.59|3430.84|3422.14|3428.08|3419.38|34
1631702110000|2021-09-15 10:35:10|3430.78|3422.08|3433.24|3424.54|3433.33|3424.63|3429.99|3421.29|39
1631702120000|2021-09-15 10:35:20|3433.22|3424.52|3432.99|3424.29|3433.54|3424.84|3432.84|3424.14|33
1631702130000|2021-09-15 10:35:30|3433.02|3424.32|3433.13|3424.43|3433.75|3425.05|3432.52|3423.82|38
1631702140000|2021-09-15 10:35:40|3432.93|3424.23|3431.79|3423.09|3432.96|3424.26|3430.73|3422.03|37
1631702150000|2021-09-15 10:35:50|3431.56|3422.86|3430.54|3421.84|3431.6|3422.9|3429.78|3421.08|40
1631702160000|2021-09-15 10:36:00|3430.58|3421.88|3429.55|3420.85|3432.14|3423.44|3429.33|3420.63|38
1631702170000|2021-09-15 10:36:10|3429.68|3420.98|3428.63|3419.93|3429.83|3421.13|3428.13|3419.43|37
1631702180000|2021-09-15 10:36:20|3429.14|3420.44|3428.19|3419.49|3429.31|3420.61|3428|3419.3|38
1631702190000|2021-09-15 10:36:30|3428.39|3419.69|3425.66|3416.96|3428.39|3419.69|3425.47|3416.77|38
1631702200000|2021-09-15 10:36:40|3425.64|3416.94|3426.87|3418.17|3426.93|3418.23|3425.36|3416.66|37
1631702210000|2021-09-15 10:36:50|3426.86|3418.16|3426.92|3418.22|3427.28|3418.58|3426.17|3417.47|35
1631702220000|2021-09-15 10:37:00|3426.9|3418.2|3425.95|3417.25|3427.14|3418.44|3425.95|3417.25|37
1631702230000|2021-09-15 10:37:10|3425.99|3417.29|3426.42|3417.72|3426.54|3417.84|3425.23|3416.53|38
1631702240000|2021-09-15 10:37:20|3426.93|3418.23|3429.65|3420.95|3430.26|3421.56|3426.86|3418.16|40
1631702250000|2021-09-15 10:37:30|3430.23|3421.53|3430.02|3421.32|3430.44|3421.74|3429.68|3420.98|36
1631702260000|2021-09-15 10:37:40|3429.95|3421.25|3430.43|3421.73|3430.43|3421.73|3429.55|3420.85|37
1631702270000|2021-09-15 10:37:50|3430.44|3421.74|3432.03|3423.33|3432.37|3423.67|3429.66|3420.96|38
1631702280000|2021-09-15 10:38:00|3431.96|3423.26|3431.25|3422.55|3432.14|3423.44|3431.25|3422.55|35
1631702290000|2021-09-15 10:38:10|3431.4|3422.7|3432.59|3423.89|3433.34|3424.64|3429.63|3420.93|36
1631702300000|2021-09-15 10:38:20|3432.49|3423.79|3432.96|3424.26|3433.18|3424.48|3432.49|3423.79|35
1631702310000|2021-09-15 10:38:30|3432.87|3424.17|3432.87|3424.17|3433.25|3424.55|3431.46|3422.76|35
1631702320000|2021-09-15 10:38:40|3432.99|3424.29|3432.72|3424.02|3433.18|3424.48|3432.48|3423.78|34
1631702330000|2021-09-15 10:38:50|3432.75|3424.05|3432.73|3424.03|3433.37|3424.67|3432.55|3423.85|27
1631702340000|2021-09-15 10:39:00|3432.71|3424.01|3431.91|3423.21|3432.71|3424.01|3431.91|3423.21|24
1631702350000|2021-09-15 10:39:10|3432.05|3423.35|3433|3424.3|3433.59|3424.89|3432.05|3423.35|32
1631702360000|2021-09-15 10:39:20|3433.04|3424.34|3433.5|3424.8|3433.57|3424.87|3432.91|3424.21|32
1631702370000|2021-09-15 10:39:30|3433.32|3424.62|3436.02|3427.32|3436.02|3427.32|3433.32|3424.62|35
1631702380000|2021-09-15 10:39:40|3435.98|3427.28|3435.89|3427.19|3436.08|3427.38|3435.71|3427.01|27
1631702390000|2021-09-15 10:39:50|3435.66|3426.96|3435.22|3426.52|3436.23|3427.53|3434.63|3425.93|38
1631702400000|2021-09-15 10:40:00|3435.52|3426.82|3437.13|3428.43|3437.29|3428.59|3435.3|3426.6|36
1631702410000|2021-09-15 10:40:10|3437.1|3428.4|3437.32|3428.62|3437.39|3428.69|3437|3428.3|26
1631702420000|2021-09-15 10:40:20|3437.39|3428.69|3436.4|3427.7|3437.4|3428.7|3435.89|3427.19|25
1631702430000|2021-09-15 10:40:30|3436.53|3427.83|3437.75|3429.05|3437.76|3429.06|3436.2|3427.5|34
1631702440000|2021-09-15 10:40:40|3437.31|3428.61|3439.32|3430.62|3439.32|3430.62|3437.31|3428.61|34
1631702450000|2021-09-15 10:40:50|3439.5|3430.8|3438.69|3429.99|3440.04|3431.34|3438.36|3429.66|40
1631702460000|2021-09-15 10:41:00|3438.77|3430.07|3437.54|3428.84|3438.77|3430.07|3436.16|3427.46|39
1631702470000|2021-09-15 10:41:10|3437.6|3428.9|3438.01|3429.31|3438.39|3429.69|3437.6|3428.9|36
1631702480000|2021-09-15 10:41:20|3438.08|3429.38|3438.45|3429.75|3438.53|3429.83|3437.89|3429.19|33
1631702490000|2021-09-15 10:41:30|3438.5|3429.8|3437.48|3428.78|3438.67|3429.97|3437.46|3428.76|31
1631702500000|2021-09-15 10:41:40|3437.35|3428.65|3437.06|3428.36|3438.33|3429.63|3436.87|3428.17|34
1631702510000|2021-09-15 10:41:50|3437|3428.3|3437.49|3428.79|3437.85|3429.15|3436.9|3428.2|22
1631702520000|2021-09-15 10:42:00|3437.52|3428.82|3438.07|3429.37|3438.18|3429.48|3437.49|3428.79|25
1631702530000|2021-09-15 10:42:10|3438.05|3429.35|3436.6|3427.9|3438.05|3429.35|3436.53|3427.83|26
1631702540000|2021-09-15 10:42:20|3436.52|3427.82|3436.15|3427.45|3436.52|3427.82|3435.1|3426.4|37
1631702550000|2021-09-15 10:42:30|3436.17|3427.47|3435.68|3426.98|3436.49|3427.79|3435.32|3426.62|36
1631702560000|2021-09-15 10:42:40|3435.61|3426.91|3433.91|3425.21|3435.68|3426.98|3433.1|3424.4|37
1631702570000|2021-09-15 10:42:50|3433.84|3425.14|3433.98|3425.28|3433.98|3425.28|3433.5|3424.8|35
1631702580000|2021-09-15 10:43:00|3434.21|3425.51|3433.38|3424.68|3434.28|3425.58|3433.38|3424.68|36
1631702590000|2021-09-15 10:43:10|3433.4|3424.7|3434.27|3425.57|3434.27|3425.57|3432.3|3423.6|31
1631702600000|2021-09-15 10:43:20|3434.07|3425.37|3434.49|3425.79|3434.49|3425.79|3434.04|3425.34|35
1631702610000|2021-09-15 10:43:30|3434.51|3425.81|3434.16|3425.46|3435.25|3426.55|3434.11|3425.41|34
1631702620000|2021-09-15 10:43:40|3434.19|3425.49|3435.29|3426.59|3435.55|3426.85|3434.16|3425.46|25
1631702630000|2021-09-15 10:43:50|3435.14|3426.44|3434.85|3426.15|3435.64|3426.94|3434.29|3425.59|37
1631702640000|2021-09-15 10:44:00|3435.25|3426.55|3434.41|3425.71|3436.61|3427.91|3434.21|3425.51|36
1631702650000|2021-09-15 10:44:10|3434.16|3425.46|3435.45|3426.75|3435.51|3426.81|3434.16|3425.46|36
1631702660000|2021-09-15 10:44:20|3435.53|3426.83|3435.01|3426.31|3435.53|3426.83|3434.68|3425.98|32
1631702670000|2021-09-15 10:44:30|3434.98|3426.28|3435.86|3427.16|3435.86|3427.16|3434.96|3426.26|33
1631702680000|2021-09-15 10:44:40|3435.88|3427.18|3435.51|3426.81|3435.88|3427.18|3434.38|3425.68|33
1631702690000|2021-09-15 10:44:50|3435.48|3426.78|3436.17|3427.47|3436.55|3427.85|3435.48|3426.78|30
1631702700000|2021-09-15 10:45:00|3436.13|3427.43|3436.63|3427.93|3436.66|3427.96|3436.09|3427.39|31
1631702710000|2021-09-15 10:45:10|3436.6|3427.9|3436.55|3427.85|3436.64|3427.94|3436.38|3427.68|26
1631702720000|2021-09-15 10:45:20|3436.52|3427.82|3437.11|3428.41|3437.11|3428.41|3436.51|3427.81|32
1631702730000|2021-09-15 10:45:30|3437.14|3428.44|3437.09|3428.39|3437.27|3428.57|3436.76|3428.06|27
1631702740000|2021-09-15 10:45:40|3437.16|3428.46|3433.97|3425.27|3437.16|3428.46|3433.97|3425.27|37
1631702750000|2021-09-15 10:45:50|3433.91|3425.21|3434.67|3425.97|3435.8|3427.1|3433.61|3424.91|37
1631702760000|2021-09-15 10:46:00|3435.24|3426.54|3434.48|3425.78|3435.24|3426.54|3433.87|3425.17|39
1631702770000|2021-09-15 10:46:10|3434.45|3425.75|3436.16|3427.46|3436.16|3427.46|3434.43|3425.73|35
1631702780000|2021-09-15 10:46:20|3436.19|3427.49|3435.76|3427.06|3436.19|3427.49|3434.17|3425.47|38
1631702790000|2021-09-15 10:46:30|3435.61|3426.91|3436.08|3427.38|3436.48|3427.78|3435.36|3426.66|36
1631702800000|2021-09-15 10:46:40|3435.82|3427.12|3435.25|3426.55|3436.19|3427.49|3434.32|3425.62|36
1631702810000|2021-09-15 10:46:50|3435.24|3426.54|3433.98|3425.28|3435.3|3426.6|3433.8|3425.1|39
1631702820000|2021-09-15 10:47:00|3433.96|3425.26|3432.31|3423.61|3433.96|3425.26|3432.23|3423.53|39
1631702830000|2021-09-15 10:47:10|3432.32|3423.62|3431.94|3423.24|3432.39|3423.69|3431.75|3423.05|36
1631702840000|2021-09-15 10:47:20|3431.92|3423.22|3430.41|3421.71|3432.5|3423.8|3430.38|3421.68|39
1631702850000|2021-09-15 10:47:30|3430.45|3421.75|3430.65|3421.95|3431.52|3422.82|3430.03|3421.33|39
1631702860000|2021-09-15 10:47:40|3430.74|3422.04|3430.81|3422.11|3431.27|3422.57|3430.56|3421.86|32
1631702870000|2021-09-15 10:47:50|3430.78|3422.08|3432.85|3424.15|3432.96|3424.26|3430.76|3422.06|36
1631702880000|2021-09-15 10:48:00|3432.9|3424.2|3430.95|3422.25|3432.96|3424.26|3430.87|3422.17|39
1631702890000|2021-09-15 10:48:10|3431.13|3422.43|3432.05|3423.35|3432.17|3423.47|3430.91|3422.21|35
1631702900000|2021-09-15 10:48:20|3431.99|3423.29|3431.26|3422.56|3432.03|3423.33|3431.03|3422.33|36
1631702910000|2021-09-15 10:48:30|3431.27|3422.57|3431.2|3422.5|3431.36|3422.66|3431.1|3422.4|34
1631702920000|2021-09-15 10:48:40|3431.24|3422.54|3431.71|3423.01|3433.03|3424.33|3431.15|3422.45|34
1631702930000|2021-09-15 10:48:50|3431.8|3423.1|3431.24|3422.54|3432.1|3423.4|3430.83|3422.13|38
1631702940000|2021-09-15 10:49:00|3431.42|3422.72|3431.18|3422.48|3431.76|3423.06|3431.14|3422.44|38
1631702950000|2021-09-15 10:49:10|3431.09|3422.39|3429.47|3420.77|3431.23|3422.53|3429.4|3420.7|34
1631702960000|2021-09-15 10:49:20|3429.49|3420.79|3428.15|3419.45|3429.83|3421.13|3428.15|3419.45|38
1631702970000|2021-09-15 10:49:30|3428.23|3419.53|3428.32|3419.62|3428.49|3419.79|3428.19|3419.49|35
1631702980000|2021-09-15 10:49:40|3428.27|3419.57|3430.63|3421.93|3430.63|3421.93|3428.01|3419.31|35
1631702990000|2021-09-15 10:49:50|3430.64|3421.94|3432.55|3423.85|3432.57|3423.87|3430.64|3421.94|27
1631703000000|2021-09-15 10:50:00|3432.53|3423.83|3432.36|3423.66|3432.65|3423.95|3432.17|3423.47|25
1631703010000|2021-09-15 10:50:10|3431.5|3422.8|3430.58|3421.88|3431.56|3422.86|3430.58|3421.88|33
1631703020000|2021-09-15 10:50:20|3430.69|3421.99|3431.54|3422.84|3432.25|3423.55|3429.66|3420.96|36
1631703030000|2021-09-15 10:50:30|3431.52|3422.82|3431.39|3422.69|3431.57|3422.87|3431.39|3422.69|29
1631703040000|2021-09-15 10:50:40|3431.44|3422.74|3431.82|3423.12|3431.97|3423.27|3431.43|3422.73|23
1631703050000|2021-09-15 10:50:50|3431.71|3423.01|3431.35|3422.65|3432.19|3423.49|3431.35|3422.65|33
1631703060000|2021-09-15 10:51:00|3431.49|3422.79|3431.46|3422.76|3432.72|3424.02|3431.44|3422.74|30
1631703070000|2021-09-15 10:51:10|3431.34|3422.64|3431.18|3422.48|3431.34|3422.64|3430.75|3422.05|34
1631703080000|2021-09-15 10:51:20|3431.29|3422.59|3431.5|3422.8|3431.54|3422.84|3431.21|3422.51|24
1631703090000|2021-09-15 10:51:30|3431.49|3422.79|3431.35|3422.65|3431.49|3422.79|3431.25|3422.55|22
1631703100000|2021-09-15 10:51:40|3431.34|3422.64|3431.6|3422.9|3431.64|3422.94|3430.54|3421.84|32
1631703110000|2021-09-15 10:51:50|3431.8|3423.1|3432.01|3423.31|3432.01|3423.31|3431.57|3422.87|28
1631703120000|2021-09-15 10:52:00|3432.06|3423.36|3432.04|3423.34|3432.07|3423.37|3431.93|3423.23|31
1631703130000|2021-09-15 10:52:10|3432.05|3423.35|3431.88|3423.18|3432.1|3423.4|3431.77|3423.07|34
1631703140000|2021-09-15 10:52:20|3431.92|3423.22|3432.52|3423.82|3433.09|3424.39|3431.73|3423.03|33
1631703150000|2021-09-15 10:52:30|3432.47|3423.77|3432.66|3423.96|3432.88|3424.18|3432.14|3423.44|33
1631703160000|2021-09-15 10:52:40|3432.65|3423.95|3432.71|3424.01|3433.14|3424.44|3432.65|3423.95|28
1631703170000|2021-09-15 10:52:50|3432.75|3424.05|3433.33|3424.63|3433.37|3424.67|3432.54|3423.84|28
1631703180000|2021-09-15 10:53:00|3433.23|3424.53|3433.42|3424.72|3433.77|3425.07|3433.1|3424.4|13
1631703190000|2021-09-15 10:53:10|3433.2|3424.5|3433.73|3425.03|3433.73|3425.03|3432.71|3424.01|20
1631703200000|2021-09-15 10:53:20|3433.63|3424.93|3433.28|3424.58|3434.26|3425.56|3433.25|3424.55|34
1631703210000|2021-09-15 10:53:30|3433.1|3424.4|3432.47|3423.77|3433.26|3424.56|3432.47|3423.77|34
1631703220000|2021-09-15 10:53:40|3432.48|3423.78|3432.93|3424.23|3433.03|3424.33|3432.32|3423.62|26
1631703230000|2021-09-15 10:53:50|3432.83|3424.13|3432.59|3423.89|3432.94|3424.24|3432.35|3423.65|33
1631703240000|2021-09-15 10:54:00|3432.47|3423.77|3432.86|3424.16|3433.05|3424.35|3432.45|3423.75|36
1631703250000|2021-09-15 10:54:10|3432.87|3424.17|3434.06|3425.36|3434.16|3425.46|3432.75|3424.05|36
1631703260000|2021-09-15 10:54:20|3434.08|3425.38|3434.1|3425.4|3434.16|3425.46|3434.01|3425.31|21
1631703270000|2021-09-15 10:54:30|3434.06|3425.36|3434.12|3425.42|3434.63|3425.93|3434.02|3425.32|24
1631703280000|2021-09-15 10:54:40|3434.17|3425.47|3433.86|3425.16|3434.29|3425.59|3433.72|3425.02|35
1631703290000|2021-09-15 10:54:50|3433.84|3425.14|3433.9|3425.2|3434.12|3425.42|3433.77|3425.07|23
1631703300000|2021-09-15 10:55:00|3433.94|3425.24|3434.06|3425.36|3434.09|3425.39|3433.82|3425.12|21
1631703310000|2021-09-15 10:55:10|3434.11|3425.41|3434.18|3425.48|3434.83|3426.13|3434.11|3425.41|10
1631703320000|2021-09-15 10:55:20|3434.19|3425.49|3434.51|3425.81|3435.04|3426.34|3434.16|3425.46|32
1631703330000|2021-09-15 10:55:30|3434.48|3425.78|3434.02|3425.32|3434.92|3426.22|3433.86|3425.16|38
1631703340000|2021-09-15 10:55:40|3433.95|3425.25|3433.81|3425.11|3434.12|3425.42|3433.54|3424.84|25
1631703350000|2021-09-15 10:55:50|3433.12|3424.42|3432.55|3423.85|3433.41|3424.71|3432.55|3423.85|39
1631703360000|2021-09-15 10:56:00|3432.5|3423.8|3432.5|3423.8|3432.5|3423.8|3432.2|3423.5|27
1631703370000|2021-09-15 10:56:10|3432.41|3423.71|3432.14|3423.44|3432.42|3423.72|3432.01|3423.31|35
1631703380000|2021-09-15 10:56:20|3432.26|3423.56|3432.35|3423.65|3433.7|3425|3432.17|3423.47|32
1631703390000|2021-09-15 10:56:30|3432.33|3423.63|3433.04|3424.34|3433.04|3424.34|3432.09|3423.39|31
1631703400000|2021-09-15 10:56:40|3433.05|3424.35|3433.92|3425.22|3433.92|3425.22|3432.93|3424.23|33
1631703410000|2021-09-15 10:56:50|3433.96|3425.26|3433.89|3425.19|3433.99|3425.29|3433.18|3424.48|30
1631703420000|2021-09-15 10:57:00|3433.87|3425.17|3433.5|3424.8|3434.48|3425.78|3433.1|3424.4|36
1631703430000|2021-09-15 10:57:10|3433.58|3424.88|3433.02|3424.32|3433.61|3424.91|3433.02|3424.32|25
1631703440000|2021-09-15 10:57:20|3433.06|3424.36|3433.05|3424.35|3433.06|3424.36|3432.92|3424.22|17
1631703450000|2021-09-15 10:57:30|3432.96|3424.26|3433.24|3424.54|3433.24|3424.54|3432.95|3424.25|17
1631703460000|2021-09-15 10:57:40|3433.42|3424.72|3431.86|3423.16|3433.56|3424.86|3431.72|3423.02|29
1631703470000|2021-09-15 10:57:50|3431.85|3423.15|3431.93|3423.23|3432.02|3423.32|3431.82|3423.12|31
1631703480000|2021-09-15 10:58:00|3431.9|3423.2|3429.6|3420.9|3431.9|3423.2|3429.38|3420.68|34
1631703490000|2021-09-15 10:58:10|3429.52|3420.82|3429.14|3420.44|3429.55|3420.85|3429.14|3420.44|37
1631703500000|2021-09-15 10:58:20|3429.25|3420.55|3429.54|3420.84|3429.54|3420.84|3428.75|3420.05|38
1631703510000|2021-09-15 10:58:30|3429.51|3420.81|3429.38|3420.68|3429.59|3420.89|3429.3|3420.6|31
1631703520000|2021-09-15 10:58:40|3429.36|3420.66|3429.07|3420.37|3429.49|3420.79|3428.88|3420.18|28
1631703530000|2021-09-15 10:58:50|3428.95|3420.25|3428.22|3419.52|3428.95|3420.25|3428.11|3419.41|19
1631703540000|2021-09-15 10:59:00|3428.17|3419.47|3427.6|3418.9|3428.25|3419.55|3427.19|3418.49|27
1631703550000|2021-09-15 10:59:10|3427.55|3418.85|3427.77|3419.07|3427.77|3419.07|3426.68|3417.98|35
1631703560000|2021-09-15 10:59:20|3427.75|3419.05|3427.81|3419.11|3427.97|3419.27|3427.56|3418.86|32
1631703570000|2021-09-15 10:59:30|3427.96|3419.26|3428.48|3419.78|3429.32|3420.62|3427.91|3419.21|39
1631703580000|2021-09-15 10:59:40|3428.49|3419.79|3428.81|3420.11|3429.2|3420.5|3427.74|3419.04|19
1631703590000|2021-09-15 10:59:50|3428.85|3420.15|3429.1|3420.4|3429.31|3420.61|3428.81|3420.11|16
1631703600000|2021-09-15 11:00:00|3429.14|3420.44|3427.91|3419.21|3429.32|3420.62|3427.71|3419.01|38
1631703610000|2021-09-15 11:00:10|3428.16|3419.46|3427.3|3418.6|3428.76|3420.06|3427.14|3418.44|30
1631703620000|2021-09-15 11:00:20|3427.35|3418.65|3427.39|3418.69|3427.85|3419.15|3426.81|3418.11|32
1631703630000|2021-09-15 11:00:30|3427.54|3418.84|3424.28|3415.58|3427.54|3418.84|3424.28|3415.58|33
1631703640000|2021-09-15 11:00:40|3424.3|3415.6|3423.13|3414.43|3424.3|3415.6|3423.13|3414.43|35
1631703650000|2021-09-15 11:00:50|3423.14|3414.44|3421.77|3413.07|3423.14|3414.44|3421.77|3413.07|34
1631703660000|2021-09-15 11:01:00|3422.05|3413.35|3424.53|3415.83|3424.53|3415.83|3422.05|3413.35|27
1631703670000|2021-09-15 11:01:10|3424.32|3415.62|3424.05|3415.35|3425.35|3416.65|3424.05|3415.35|35
1631703680000|2021-09-15 11:01:20|3424.04|3415.34|3424.17|3415.47|3424.32|3415.62|3423.26|3414.56|37
1631703690000|2021-09-15 11:01:30|3424.16|3415.46|3425.12|3416.42|3425.23|3416.53|3424.11|3415.41|37
1631703700000|2021-09-15 11:01:40|3425.32|3416.62|3425.13|3416.43|3425.77|3417.07|3424.96|3416.26|35
1631703710000|2021-09-15 11:01:50|3425.33|3416.63|3425.18|3416.48|3425.87|3417.17|3425.01|3416.31|32
1631703720000|2021-09-15 11:02:00|3425.19|3416.49|3425.11|3416.41|3425.62|3416.92|3425.11|3416.41|33
1631703730000|2021-09-15 11:02:10|3425.23|3416.53|3424.93|3416.23|3425.55|3416.85|3424.82|3416.12|39
1631703740000|2021-09-15 11:02:20|3424.96|3416.26|3423.97|3415.27|3425.16|3416.46|3423.89|3415.19|34
1631703750000|2021-09-15 11:02:30|3424.16|3415.46|3424.01|3415.31|3424.95|3416.25|3424.01|3415.31|31
1631703760000|2021-09-15 11:02:40|3423.97|3415.27|3422.98|3414.28|3424.23|3415.53|3422.89|3414.19|31
1631703770000|2021-09-15 11:02:50|3423.02|3414.32|3423.21|3414.51|3423.44|3414.74|3422.83|3414.13|28
1631703780000|2021-09-15 11:03:00|3423.18|3414.48|3424.87|3416.17|3424.93|3416.23|3423.05|3414.35|32
1631703790000|2021-09-15 11:03:10|3424.84|3416.14|3424.57|3415.87|3426|3417.3|3424.57|3415.87|33
1631703800000|2021-09-15 11:03:20|3424.19|3415.49|3422.94|3414.24|3424.19|3415.49|3422.84|3414.14|37
1631703810000|2021-09-15 11:03:30|3422.89|3414.19|3422.79|3414.09|3423.01|3414.31|3422.35|3413.65|34
1631703820000|2021-09-15 11:03:40|3422.65|3413.95|3420.62|3411.92|3422.8|3414.1|3420.23|3411.53|32
1631703830000|2021-09-15 11:03:50|3420.61|3411.91|3418.84|3410.14|3420.69|3411.99|3418.58|3409.88|37
1631703840000|2021-09-15 11:04:00|3418.86|3410.16|3419.34|3410.64|3419.53|3410.83|3418.83|3410.13|37
1631703850000|2021-09-15 11:04:10|3419.46|3410.76|3419.94|3411.24|3420.15|3411.45|3419.33|3410.63|35
1631703860000|2021-09-15 11:04:20|3419.88|3411.18|3419.57|3410.87|3420.27|3411.57|3419.18|3410.48|38
1631703870000|2021-09-15 11:04:30|3419.51|3410.81|3419.25|3410.55|3419.69|3410.99|3419.25|3410.55|37
1631703880000|2021-09-15 11:04:40|3419.37|3410.67|3419.79|3411.09|3419.85|3411.15|3419.24|3410.54|28
1631703890000|2021-09-15 11:04:50|3419.77|3411.07|3419.58|3410.88|3419.79|3411.09|3419.05|3410.35|34
1631703900000|2021-09-15 11:05:00|3419.65|3410.95|3419.59|3410.89|3419.67|3410.97|3419.1|3410.4|31
1631703910000|2021-09-15 11:05:10|3419.57|3410.87|3419.73|3411.03|3419.77|3411.07|3419.34|3410.64|27
1631703920000|2021-09-15 11:05:20|3419.79|3411.09|3420.82|3412.12|3420.83|3412.13|3419.77|3411.07|29
1631703930000|2021-09-15 11:05:30|3421|3412.3|3420.97|3412.27|3421|3412.3|3420.74|3412.04|26
1631703940000|2021-09-15 11:05:40|3420.94|3412.24|3421.15|3412.45|3421.26|3412.56|3420.94|3412.24|29
1631703950000|2021-09-15 11:05:50|3421.13|3412.43|3421.09|3412.39|3421.3|3412.6|3421.03|3412.33|31
1631703960000|2021-09-15 11:06:00|3421.08|3412.38|3421.69|3412.99|3421.69|3412.99|3421.04|3412.34|23
1631703970000|2021-09-15 11:06:10|3421.87|3413.17|3422.43|3413.73|3422.48|3413.78|3421.87|3413.17|25
1631703980000|2021-09-15 11:06:20|3421.98|3413.28|3422.01|3413.31|3422.26|3413.56|3421.43|3412.73|34
1631703990000|2021-09-15 11:06:30|3422.02|3413.32|3422.07|3413.37|3422.25|3413.55|3421.69|3412.99|37
1631704000000|2021-09-15 11:06:40|3422.05|3413.35|3421.14|3412.44|3422.06|3413.36|3421.14|3412.44|30
1631704010000|2021-09-15 11:06:50|3421.33|3412.63|3420.16|3411.46|3421.39|3412.69|3419.94|3411.24|29
1631704020000|2021-09-15 11:07:00|3420.14|3411.44|3420.15|3411.45|3420.5|3411.8|3419.62|3410.92|28
1631704030000|2021-09-15 11:07:10|3419.63|3410.93|3420.21|3411.51|3420.5|3411.8|3419.55|3410.85|35
1631704040000|2021-09-15 11:07:20|3420.25|3411.55|3420.41|3411.71|3420.81|3412.11|3419.93|3411.23|30
1631704050000|2021-09-15 11:07:30|3420.42|3411.72|3420.42|3411.72|3420.64|3411.94|3420.34|3411.64|29
1631704060000|2021-09-15 11:07:40|3420.37|3411.67|3419.93|3411.23|3420.44|3411.74|3419.92|3411.22|33
1631704070000|2021-09-15 11:07:50|3420.02|3411.32|3420.11|3411.41|3420.28|3411.58|3419.86|3411.16|26
1631704080000|2021-09-15 11:08:00|3420.19|3411.49|3420.25|3411.55|3420.52|3411.82|3420.11|3411.41|26
1631704090000|2021-09-15 11:08:10|3420.57|3411.87|3420.36|3411.66|3421.39|3412.69|3419.98|3411.28|38
1631704100000|2021-09-15 11:08:20|3420.24|3411.54|3420.53|3411.83|3420.53|3411.83|3419.95|3411.25|27
1631704110000|2021-09-15 11:08:30|3420.49|3411.79|3420.56|3411.86|3420.62|3411.92|3420.32|3411.62|22
1631704120000|2021-09-15 11:08:40|3420.49|3411.79|3420.39|3411.69|3420.49|3411.79|3420.35|3411.65|10
1631704130000|2021-09-15 11:08:50|3420.33|3411.63|3420.6|3411.9|3420.69|3411.99|3420.27|3411.57|25
1631704140000|2021-09-15 11:09:00|3420.46|3411.76|3421.17|3412.47|3421.25|3412.55|3420.46|3411.76|20
1631704150000|2021-09-15 11:09:10|3421.19|3412.49|3421.31|3412.61|3421.56|3412.86|3420.87|3412.17|32
1631704160000|2021-09-15 11:09:20|3421.3|3412.6|3420.69|3411.99|3421.4|3412.7|3420.69|3411.99|19
1631704170000|2021-09-15 11:09:30|3420.71|3412.01|3419.89|3411.19|3420.71|3412.01|3419.79|3411.09|31
1631704180000|2021-09-15 11:09:40|3419.93|3411.23|3419.89|3411.19|3420|3411.3|3419.8|3411.1|30
1631704190000|2021-09-15 11:09:50|3419.88|3411.18|3420.87|3412.17|3421.3|3412.6|3419.82|3411.12|29
1631704200000|2021-09-15 11:10:00|3420.82|3412.12|3421.82|3413.12|3421.91|3413.21|3420.82|3412.12|38
1631704210000|2021-09-15 11:10:10|3421.83|3413.13|3422.51|3413.81|3422.84|3414.14|3421.83|3413.13|33
1631704220000|2021-09-15 11:10:20|3422.43|3413.73|3422.29|3413.59|3422.63|3413.93|3422.26|3413.56|30
1631704230000|2021-09-15 11:10:30|3422.28|3413.58|3422.08|3413.38|3422.38|3413.68|3421.72|3413.02|35
1631704240000|2021-09-15 11:10:40|3422.16|3413.46|3422.72|3414.02|3422.72|3414.02|3422.16|3413.46|29
1631704250000|2021-09-15 11:10:50|3422.65|3413.95|3422.24|3413.54|3422.65|3413.95|3421.55|3412.85|32
1631704260000|2021-09-15 11:11:00|3422.05|3413.35|3420.51|3411.81|3422.05|3413.35|3420.51|3411.81|35
1631704270000|2021-09-15 11:11:10|3420.38|3411.68|3420.5|3411.8|3420.72|3412.02|3420.14|3411.44|33
1631704280000|2021-09-15 11:11:20|3420.45|3411.75|3420.4|3411.7|3420.79|3412.09|3419.94|3411.24|27
1631704290000|2021-09-15 11:11:30|3420.38|3411.68|3420.02|3411.32|3420.42|3411.72|3419.66|3410.96|26
1631704300000|2021-09-15 11:11:40|3419.93|3411.23|3417.56|3408.86|3420.01|3411.31|3416.39|3407.69|31
1631704310000|2021-09-15 11:11:50|3417.19|3408.49|3415.29|3406.59|3417.19|3408.49|3414.65|3405.95|34
1631704320000|2021-09-15 11:12:00|3415.34|3406.64|3415.23|3406.53|3415.6|3406.9|3414.2|3405.5|30
1631704330000|2021-09-15 11:12:10|3415.29|3406.59|3415.88|3407.18|3416.11|3407.41|3414.95|3406.25|32
1631704340000|2021-09-15 11:12:20|3415.89|3407.19|3418.23|3409.53|3418.33|3409.63|3415.88|3407.18|35
1631704350000|2021-09-15 11:12:30|3418.28|3409.58|3418.56|3409.86|3418.56|3409.86|3418.22|3409.52|28
1631704360000|2021-09-15 11:12:40|3418.51|3409.81|3418.75|3410.05|3418.75|3410.05|3417.95|3409.25|23
1631704370000|2021-09-15 11:12:50|3418.6|3409.9|3418.74|3410.04|3418.75|3410.05|3418.24|3409.54|25
1631704380000|2021-09-15 11:13:00|3418.73|3410.03|3418.32|3409.62|3418.76|3410.06|3418.32|3409.62|16
1631704390000|2021-09-15 11:13:10|3418.56|3409.86|3418.61|3409.91|3419.15|3410.45|3418.45|3409.75|36
1631704400000|2021-09-15 11:13:20|3418.5|3409.8|3419.06|3410.36|3419.06|3410.36|3418.5|3409.8|29
1631704410000|2021-09-15 11:13:30|3418.99|3410.29|3418.99|3410.29|3419.17|3410.47|3418.97|3410.27|17
1631704420000|2021-09-15 11:13:40|3418.98|3410.28|3419.39|3410.69|3419.41|3410.71|3418.97|3410.27|18
1631704430000|2021-09-15 11:13:50|3419.37|3410.67|3419.28|3410.58|3419.4|3410.7|3419.07|3410.37|17
1631704440000|2021-09-15 11:14:00|3419.4|3410.7|3419.4|3410.7|3419.42|3410.72|3419.07|3410.37|24
1631704450000|2021-09-15 11:14:10|3419.28|3410.58|3419.47|3410.77|3419.47|3410.77|3419.07|3410.37|20
1631704460000|2021-09-15 11:14:20|3419.17|3410.47|3421.03|3412.33|3421.07|3412.37|3419.17|3410.47|26
1631704470000|2021-09-15 11:14:30|3421.04|3412.34|3422.16|3413.46|3422.22|3413.52|3421.04|3412.34|29
1631704480000|2021-09-15 11:14:40|3422.22|3413.52|3422.48|3413.78|3422.51|3413.81|3421.97|3413.27|27
1631704490000|2021-09-15 11:14:50|3422.51|3413.81|3422.51|3413.81|3422.7|3414|3422.33|3413.63|22
1631704500000|2021-09-15 11:15:00|3422.46|3413.76|3421.58|3412.88|3422.66|3413.96|3421.58|3412.88|30
1631704510000|2021-09-15 11:15:10|3421.37|3412.67|3421.44|3412.74|3421.64|3412.94|3421.28|3412.58|29
1631704520000|2021-09-15 11:15:20|3421.37|3412.67|3421.1|3412.4|3421.42|3412.72|3420.75|3412.05|30
1631704530000|2021-09-15 11:15:30|3421.09|3412.39|3420.02|3411.32|3421.1|3412.4|3419.22|3410.52|33
1631704540000|2021-09-15 11:15:40|3419.99|3411.29|3419.94|3411.24|3421.01|3412.31|3419.9|3411.2|36
1631704550000|2021-09-15 11:15:50|3419.86|3411.16|3420.03|3411.33|3420.47|3411.77|3419.66|3410.96|37
1631704560000|2021-09-15 11:16:00|3420.27|3411.57|3420.42|3411.72|3420.53|3411.83|3420.04|3411.34|30
1631704570000|2021-09-15 11:16:10|3420.55|3411.85|3420.05|3411.35|3420.66|3411.96|3420.05|3411.35|27
1631704580000|2021-09-15 11:16:20|3420.14|3411.44|3420.63|3411.93|3420.63|3411.93|3420.02|3411.32|26
1631704590000|2021-09-15 11:16:30|3420.38|3411.68|3421.37|3412.67|3421.37|3412.67|3420.01|3411.31|27
1631704600000|2021-09-15 11:16:40|3421.38|3412.68|3420.12|3411.42|3421.41|3412.71|3419.96|3411.26|26
1631704610000|2021-09-15 11:16:50|3420.22|3411.52|3419.83|3411.13|3420.36|3411.66|3419.63|3410.93|22
1631704620000|2021-09-15 11:17:00|3419.92|3411.22|3420.83|3412.13|3420.83|3412.13|3419.79|3411.09|6
1631704630000|2021-09-15 11:17:10|3420.87|3412.17|3420.6|3411.9|3420.87|3412.17|3420.56|3411.86|6
1631704640000|2021-09-15 11:17:20|3420.58|3411.88|3420.83|3412.13|3420.83|3412.13|3420.47|3411.77|21
1631704650000|2021-09-15 11:17:30|3420.72|3412.02|3420.53|3411.83|3420.93|3412.23|3420.53|3411.83|29
1631704660000|2021-09-15 11:17:40|3420.57|3411.87|3420.46|3411.76|3420.69|3411.99|3420.42|3411.72|30
1631704670000|2021-09-15 11:17:50|3420.53|3411.83|3420.45|3411.75|3420.65|3411.95|3420.38|3411.68|24
1631704680000|2021-09-15 11:18:00|3420.41|3411.71|3420.06|3411.36|3420.5|3411.8|3419.76|3411.06|28
1631704690000|2021-09-15 11:18:10|3419.87|3411.17|3419.46|3410.76|3420.06|3411.36|3419.36|3410.66|24
1631704700000|2021-09-15 11:18:20|3419.44|3410.74|3421.38|3412.68|3421.74|3413.04|3419.4|3410.7|33
1631704710000|2021-09-15 11:18:30|3421.42|3412.72|3420.8|3412.1|3421.55|3412.85|3420.67|3411.97|36
1631704720000|2021-09-15 11:18:40|3420.92|3412.22|3420.86|3412.16|3421.78|3413.08|3420.85|3412.15|35
1631704730000|2021-09-15 11:18:50|3421.03|3412.33|3421.53|3412.83|3421.53|3412.83|3421.03|3412.33|30
1631704740000|2021-09-15 11:19:00|3421.58|3412.88|3421.33|3412.63|3422.47|3413.77|3421.12|3412.42|31
1631704750000|2021-09-15 11:19:10|3421.3|3412.6|3421.23|3412.53|3421.49|3412.79|3421.15|3412.45|34
1631704760000|2021-09-15 11:19:20|3421.18|3412.48|3422.64|3413.94|3422.75|3414.05|3421.18|3412.48|34
1631704770000|2021-09-15 11:19:30|3422.61|3413.91|3422.5|3413.8|3423.02|3414.32|3422.26|3413.56|33
1631704780000|2021-09-15 11:19:40|3422.54|3413.84|3422.93|3414.23|3422.95|3414.25|3422.34|3413.64|22
1631704790000|2021-09-15 11:19:50|3422.45|3413.75|3421.51|3412.81|3422.93|3414.23|3421.44|3412.74|29
1631704800000|2021-09-15 11:20:00|3421.52|3412.82|3422.58|3413.88|3422.58|3413.88|3421.18|3412.48|33
1631704810000|2021-09-15 11:20:10|3422.35|3413.65|3422.92|3414.22|3423.24|3414.54|3422.35|3413.65|37
1631704820000|2021-09-15 11:20:20|3423.17|3414.47|3422.75|3414.05|3423.29|3414.59|3422.75|3414.05|23
1631704830000|2021-09-15 11:20:30|3422.83|3414.13|3423.26|3414.56|3423.29|3414.59|3422.83|3414.13|27
1631704840000|2021-09-15 11:20:40|3423.32|3414.62|3423.18|3414.48|3424.47|3415.77|3423.18|3414.48|37
1631704850000|2021-09-15 11:20:50|3423.28|3414.58|3423.52|3414.82|3423.92|3415.22|3423.28|3414.58|33
1631704860000|2021-09-15 11:21:00|3423.54|3414.84|3422.96|3414.26|3423.68|3414.98|3422.59|3413.89|34
1631704870000|2021-09-15 11:21:10|3422.76|3414.06|3424.26|3415.56|3424.26|3415.56|3422.5|3413.8|37
1631704880000|2021-09-15 11:21:20|3424.27|3415.57|3425.15|3416.45|3425.15|3416.45|3423.94|3415.24|32
1631704890000|2021-09-15 11:21:30|3424.75|3416.05|3424.7|3416|3425.14|3416.44|3424.34|3415.64|24
1631704900000|2021-09-15 11:21:40|3424.76|3416.06|3424.74|3416.04|3424.79|3416.09|3424.63|3415.93|8
1631704910000|2021-09-15 11:21:50|3424.77|3416.07|3423.75|3415.05|3424.88|3416.18|3423.66|3414.96|28
1631704920000|2021-09-15 11:22:00|3423.71|3415.01|3423|3414.3|3424.11|3415.41|3422.75|3414.05|36
1631704930000|2021-09-15 11:22:10|3422.69|3413.99|3423.83|3415.13|3424.04|3415.34|3422.69|3413.99|27
1631704940000|2021-09-15 11:22:20|3424|3415.3|3425.57|3416.87|3425.98|3417.28|3423.69|3414.99|33
1631704950000|2021-09-15 11:22:30|3425.36|3416.66|3424.54|3415.84|3425.51|3416.81|3424.32|3415.62|25
1631704960000|2021-09-15 11:22:40|3424.31|3415.61|3418.22|3409.52|3425.12|3416.42|3417.85|3409.15|39
1631704970000|2021-09-15 11:22:50|3417.94|3409.24|3416.07|3407.37|3419.6|3410.9|3416.07|3407.37|39
1631704980000|2021-09-15 11:23:00|3416.15|3407.45|3415.54|3406.84|3416.15|3407.45|3414.87|3406.17|38
1631704990000|2021-09-15 11:23:10|3415.24|3406.54|3411.93|3403.23|3415.6|3406.9|3411.75|3403.05|37
1631705000000|2021-09-15 11:23:20|3411.91|3403.21|3412.73|3404.03|3412.98|3404.28|3411.91|3403.21|40
1631705010000|2021-09-15 11:23:30|3412.83|3404.13|3412.76|3404.06|3413.16|3404.46|3412.59|3403.89|39
1631705020000|2021-09-15 11:23:40|3412.85|3404.15|3415.47|3406.77|3415.78|3407.08|3412.76|3404.06|38
1631705030000|2021-09-15 11:23:50|3415.46|3406.76|3416.22|3407.52|3416.22|3407.52|3414.44|3405.74|37
1631705040000|2021-09-15 11:24:00|3416.36|3407.66|3416.95|3408.25|3416.95|3408.25|3416.04|3407.34|33
1631705050000|2021-09-15 11:24:10|3416.93|3408.23|3419.27|3410.57|3420.13|3411.43|3416.88|3408.18|39
1631705060000|2021-09-15 11:24:20|3418.94|3410.24|3418.84|3410.14|3419.73|3411.03|3418.72|3410.02|38
1631705070000|2021-09-15 11:24:30|3418.91|3410.21|3418.67|3409.97|3418.91|3410.21|3417.99|3409.29|30
1631705080000|2021-09-15 11:24:40|3418.73|3410.03|3420.05|3411.35|3420.36|3411.66|3418.73|3410.03|32
1631705090000|2021-09-15 11:24:50|3420.13|3411.43|3421.02|3412.32|3421.11|3412.41|3420.06|3411.36|34
1631705100000|2021-09-15 11:25:00|3421.2|3412.5|3420.8|3412.1|3421.2|3412.5|3420.25|3411.55|32
1631705110000|2021-09-15 11:25:10|3421.54|3412.84|3420.92|3412.22|3422.3|3413.6|3420.85|3412.15|32
1631705120000|2021-09-15 11:25:20|3420.85|3412.15|3419.47|3410.77|3420.94|3412.24|3419.4|3410.7|36
1631705130000|2021-09-15 11:25:30|3419.6|3410.9|3417.94|3409.24|3419.82|3411.12|3417.94|3409.24|33
1631705140000|2021-09-15 11:25:40|3417.99|3409.29|3417.88|3409.18|3418.28|3409.58|3417.79|3409.09|27
1631705150000|2021-09-15 11:25:50|3417.68|3408.98|3417.8|3409.1|3418.05|3409.35|3417.68|3408.98|25
1631705160000|2021-09-15 11:26:00|3417.77|3409.07|3418.31|3409.61|3418.72|3410.02|3417.57|3408.87|27
1631705170000|2021-09-15 11:26:10|3418.33|3409.63|3418.55|3409.85|3418.6|3409.9|3417.55|3408.85|34
1631705180000|2021-09-15 11:26:20|3418.52|3409.82|3418.38|3409.68|3419.21|3410.51|3418.38|3409.68|31
1631705190000|2021-09-15 11:26:30|3418.39|3409.69|3417.99|3409.29|3418.93|3410.23|3417.99|3409.29|29
1631705200000|2021-09-15 11:26:40|3417.86|3409.16|3417.1|3408.4|3417.86|3409.16|3417.1|3408.4|23
1631705210000|2021-09-15 11:26:50|3417.09|3408.39|3416.67|3407.97|3417.55|3408.85|3416.37|3407.67|30
1631705220000|2021-09-15 11:27:00|3416.46|3407.76|3416.8|3408.1|3416.92|3408.22|3416.45|3407.75|26
1631705230000|2021-09-15 11:27:10|3416.82|3408.12|3417.02|3408.32|3417.05|3408.35|3416.53|3407.83|20
1631705240000|2021-09-15 11:27:20|3416.91|3408.21|3416.8|3408.1|3416.91|3408.21|3416.47|3407.77|33
1631705250000|2021-09-15 11:27:30|3416.76|3408.06|3416.79|3408.09|3417.41|3408.71|3416.45|3407.75|35
1631705260000|2021-09-15 11:27:40|3416.63|3407.93|3417.2|3408.5|3417.2|3408.5|3416.52|3407.82|31
1631705270000|2021-09-15 11:27:50|3417.26|3408.56|3417.69|3408.99|3417.84|3409.14|3417.18|3408.48|22
1631705280000|2021-09-15 11:28:00|3417.71|3409.01|3417.72|3409.02|3417.76|3409.06|3417.69|3408.99|9
1631705290000|2021-09-15 11:28:10|3417.7|3409|3417.49|3408.79|3417.75|3409.05|3417.02|3408.32|26
1631705300000|2021-09-15 11:28:20|3417.6|3408.9|3417.74|3409.04|3417.77|3409.07|3417.53|3408.83|28
1631705310000|2021-09-15 11:28:30|3417.72|3409.02|3417.48|3408.78|3417.72|3409.02|3417.19|3408.49|20
1631705320000|2021-09-15 11:28:40|3417.44|3408.74|3418.65|3409.95|3418.66|3409.96|3417.38|3408.68|29
1631705330000|2021-09-15 11:28:50|3418.67|3409.97|3417.23|3408.53|3418.8|3410.1|3417.23|3408.53|23
1631705340000|2021-09-15 11:29:00|3417.24|3408.54|3418.93|3410.23|3418.93|3410.23|3417.24|3408.54|34
1631705350000|2021-09-15 11:29:10|3418.85|3410.15|3418.59|3409.89|3418.9|3410.2|3418.59|3409.89|19
1631705360000|2021-09-15 11:29:20|3418.68|3409.98|3418.71|3410.01|3418.79|3410.09|3418.46|3409.76|13
1631705370000|2021-09-15 11:29:30|3418.68|3409.98|3418.69|3409.99|3418.69|3409.99|3418.65|3409.95|13
1631705380000|2021-09-15 11:29:40|3418.53|3409.83|3419.06|3410.36|3419.06|3410.36|3418.51|3409.81|18
1631705390000|2021-09-15 11:29:50|3419.03|3410.33|3419.02|3410.32|3419.23|3410.53|3418.77|3410.07|24
1631705400000|2021-09-15 11:30:00|3419.1|3410.4|3418.95|3410.25|3419.67|3410.97|3418.95|3410.25|37
1631705410000|2021-09-15 11:30:10|3418.97|3410.27|3417.41|3408.71|3418.99|3410.29|3417.4|3408.7|32
1631705420000|2021-09-15 11:30:20|3417.46|3408.76|3415.82|3407.12|3417.54|3408.84|3415.58|3406.88|34
1631705430000|2021-09-15 11:30:30|3415.87|3407.17|3415.68|3406.98|3415.88|3407.18|3415.68|3406.98|34
1631705440000|2021-09-15 11:30:40|3415.69|3406.99|3413.26|3404.56|3415.69|3406.99|3413.06|3404.36|37
1631705450000|2021-09-15 11:30:50|3413.17|3404.47|3411.93|3403.23|3413.71|3405.01|3410.32|3401.62|38
1631705460000|2021-09-15 11:31:00|3412.01|3403.31|3412.89|3404.19|3412.94|3404.24|3412.01|3403.31|33
1631705470000|2021-09-15 11:31:10|3412.87|3404.17|3413.91|3405.21|3413.91|3405.21|3412.87|3404.17|34
1631705480000|2021-09-15 11:31:20|3414.48|3405.78|3415.93|3407.23|3415.93|3407.23|3414.44|3405.74|32
1631705490000|2021-09-15 11:31:30|3416.38|3407.68|3415.34|3406.64|3416.46|3407.76|3415.32|3406.62|36
1631705500000|2021-09-15 11:31:40|3415.45|3406.75|3415.52|3406.82|3415.93|3407.23|3415.43|3406.73|37
1631705510000|2021-09-15 11:31:50|3415.57|3406.87|3414.92|3406.22|3415.74|3407.04|3414.81|3406.11|36
1631705520000|2021-09-15 11:32:00|3414.81|3406.11|3415.51|3406.81|3415.71|3407.01|3414.71|3406.01|35
1631705530000|2021-09-15 11:32:10|3415.43|3406.73|3414.61|3405.91|3415.63|3406.93|3414.61|3405.91|33
1631705540000|2021-09-15 11:32:20|3414.28|3405.58|3415.4|3406.7|3415.4|3406.7|3414.28|3405.58|31
1631705550000|2021-09-15 11:32:30|3415.42|3406.72|3415.3|3406.6|3415.42|3406.72|3415.26|3406.56|32
1631705560000|2021-09-15 11:32:40|3415.22|3406.52|3413.82|3405.12|3415.28|3406.58|3413.82|3405.12|33
1631705570000|2021-09-15 11:32:50|3413.47|3404.77|3414.19|3405.49|3414.33|3405.63|3413.13|3404.43|35
1631705580000|2021-09-15 11:33:00|3414.13|3405.43|3414.76|3406.06|3415|3406.3|3414.13|3405.43|32
1631705590000|2021-09-15 11:33:10|3414.74|3406.04|3412.95|3404.25|3414.74|3406.04|3412.95|3404.25|36
1631705600000|2021-09-15 11:33:20|3413.03|3404.33|3411.54|3402.84|3413.03|3404.33|3411.13|3402.43|34
1631705610000|2021-09-15 11:33:30|3411.55|3402.85|3411.35|3402.65|3411.91|3403.21|3411.15|3402.45|26
1631705620000|2021-09-15 11:33:40|3411.36|3402.66|3411.33|3402.63|3411.87|3403.17|3411.05|3402.35|34
1631705630000|2021-09-15 11:33:50|3411.52|3402.82|3410.92|3402.22|3411.57|3402.87|3410.92|3402.22|34
1631705640000|2021-09-15 11:34:00|3410.91|3402.21|3411.61|3402.91|3411.65|3402.95|3410.91|3402.21|32
1631705650000|2021-09-15 11:34:10|3411.54|3402.84|3411.43|3402.73|3412.37|3403.67|3411.18|3402.48|34
1631705660000|2021-09-15 11:34:20|3411.61|3402.91|3412.29|3403.59|3412.71|3404.01|3411.61|3402.91|35
1631705670000|2021-09-15 11:34:30|3412.28|3403.58|3412.55|3403.85|3412.61|3403.91|3412.17|3403.47|34
1631705680000|2021-09-15 11:34:40|3412.6|3403.9|3414.5|3405.8|3415|3406.3|3412.43|3403.73|37
1631705690000|2021-09-15 11:34:50|3414.48|3405.78|3414.09|3405.39|3414.92|3406.22|3414.09|3405.39|36
1631705700000|2021-09-15 11:35:00|3414.14|3405.44|3413.35|3404.65|3414.61|3405.91|3413.33|3404.63|35
1631705710000|2021-09-15 11:35:10|3413.31|3404.61|3412.43|3403.73|3413.43|3404.73|3412.08|3403.38|33
1631705720000|2021-09-15 11:35:20|3412.39|3403.69|3411.99|3403.29|3412.61|3403.91|3411.96|3403.26|34
1631705730000|2021-09-15 11:35:30|3412.11|3403.41|3411.8|3403.1|3412.18|3403.48|3411.6|3402.9|32
1631705740000|2021-09-15 11:35:40|3411.76|3403.06|3410.99|3402.29|3412.39|3403.69|3410.97|3402.27|30
1631705750000|2021-09-15 11:35:50|3411.08|3402.38|3409.84|3401.14|3411.11|3402.41|3409.18|3400.48|35
1631705760000|2021-09-15 11:36:00|3409.85|3401.15|3411.32|3402.62|3411.56|3402.86|3409.85|3401.15|39
1631705770000|2021-09-15 11:36:10|3411.31|3402.61|3409.8|3401.1|3411.34|3402.64|3409.61|3400.91|32
1631705780000|2021-09-15 11:36:20|3409.79|3401.09|3409.69|3400.99|3409.79|3401.09|3409.55|3400.85|34
1631705790000|2021-09-15 11:36:30|3409.67|3400.97|3408.42|3399.72|3409.73|3401.03|3408.42|3399.72|29
1631705800000|2021-09-15 11:36:40|3408.41|3399.71|3408|3399.3|3408.56|3399.86|3408|3399.3|29
1631705810000|2021-09-15 11:36:50|3407.97|3399.27|3408.13|3399.43|3408.57|3399.87|3407.97|3399.27|28
1631705820000|2021-09-15 11:37:00|3408.19|3399.49|3408.56|3399.86|3408.68|3399.98|3408.03|3399.33|30
1631705830000|2021-09-15 11:37:10|3408.59|3399.89|3409.41|3400.71|3409.41|3400.71|3408.41|3399.71|27
1631705840000|2021-09-15 11:37:20|3409.3|3400.6|3409.44|3400.74|3410.72|3402.02|3409.29|3400.59|39
1631705850000|2021-09-15 11:37:30|3409.52|3400.82|3408.42|3399.72|3409.8|3401.1|3408.38|3399.68|36
1631705860000|2021-09-15 11:37:40|3408.31|3399.61|3408.43|3399.73|3408.5|3399.8|3408.19|3399.49|27
1631705870000|2021-09-15 11:37:50|3408.39|3399.69|3409.02|3400.32|3409.02|3400.32|3408.39|3399.69|31
1631705880000|2021-09-15 11:38:00|3409.14|3400.44|3410.08|3401.38|3410.09|3401.39|3409.12|3400.42|32
1631705890000|2021-09-15 11:38:10|3410.12|3401.42|3410.09|3401.39|3410.31|3401.61|3409.87|3401.17|31
1631705900000|2021-09-15 11:38:20|3410.01|3401.31|3411.53|3402.83|3411.54|3402.84|3410|3401.3|32
1631705910000|2021-09-15 11:38:30|3411.38|3402.68|3411.46|3402.76|3412.08|3403.38|3411.25|3402.55|29
1631705920000|2021-09-15 11:38:40|3412.08|3403.38|3411.44|3402.74|3412.08|3403.38|3410.9|3402.2|32
1631705930000|2021-09-15 11:38:50|3411.15|3402.45|3411.02|3402.32|3411.94|3403.24|3410.94|3402.24|32
1631705940000|2021-09-15 11:39:00|3411.23|3402.53|3411.11|3402.41|3411.8|3403.1|3411.06|3402.36|30
1631705950000|2021-09-15 11:39:10|3411.57|3402.87|3410.26|3401.56|3411.69|3402.99|3410.09|3401.39|32
1631705960000|2021-09-15 11:39:20|3410.24|3401.54|3410.18|3401.48|3410.37|3401.67|3409.65|3400.95|31
1631705970000|2021-09-15 11:39:30|3410.15|3401.45|3411.29|3402.59|3411.47|3402.77|3410.15|3401.45|33
1631705980000|2021-09-15 11:39:40|3411.27|3402.57|3411.74|3403.04|3412|3403.3|3411.27|3402.57|29
1631705990000|2021-09-15 11:39:50|3411.8|3403.1|3411|3402.3|3412.03|3403.33|3410.77|3402.07|33
1631706000000|2021-09-15 11:40:00|3410.94|3402.24|3409.81|3401.11|3411.4|3402.7|3409.81|3401.11|33
1631706010000|2021-09-15 11:40:10|3409.77|3401.07|3408.71|3400.01|3409.77|3401.07|3408.61|3399.91|23
1631706020000|2021-09-15 11:40:20|3408.72|3400.02|3408.61|3399.91|3408.8|3400.1|3408.61|3399.91|15
1631706030000|2021-09-15 11:40:30|3408.62|3399.92|3408.92|3400.22|3408.98|3400.28|3408.62|3399.92|15
1631706040000|2021-09-15 11:40:40|3408.99|3400.29|3409.29|3400.59|3409.44|3400.74|3408.99|3400.29|19
1631706050000|2021-09-15 11:40:50|3409.07|3400.37|3408.5|3399.8|3409.07|3400.37|3407.84|3399.14|28
1631706060000|2021-09-15 11:41:00|3408.31|3399.61|3408.55|3399.85|3408.55|3399.85|3407.16|3398.46|34
1631706070000|2021-09-15 11:41:10|3408.45|3399.75|3408.06|3399.36|3408.52|3399.82|3408.01|3399.31|30
1631706080000|2021-09-15 11:41:20|3408.02|3399.32|3407.47|3398.77|3408.47|3399.77|3407.42|3398.72|14
1631706090000|2021-09-15 11:41:30|3407.41|3398.71|3404.74|3396.04|3407.48|3398.78|3404.22|3395.52|33
1631706100000|2021-09-15 11:41:40|3404.73|3396.03|3405.57|3396.87|3405.57|3396.87|3404.65|3395.95|38
1631706110000|2021-09-15 11:41:50|3405.59|3396.89|3407.22|3398.52|3407.34|3398.64|3405.55|3396.85|31
1631706120000|2021-09-15 11:42:00|3407.34|3398.64|3408.2|3399.5|3408.33|3399.63|3407.09|3398.39|24
1631706130000|2021-09-15 11:42:10|3408.28|3399.58|3407.96|3399.26|3408.33|3399.63|3407.6|3398.9|33
1631706140000|2021-09-15 11:42:20|3407.92|3399.22|3407.42|3398.72|3408.08|3399.38|3407.32|3398.62|36
1631706150000|2021-09-15 11:42:30|3407.41|3398.71|3408.19|3399.49|3408.36|3399.66|3407.41|3398.71|25
1631706160000|2021-09-15 11:42:40|3408.13|3399.43|3405.61|3396.91|3408.44|3399.74|3405.61|3396.91|35
1631706170000|2021-09-15 11:42:50|3405.62|3396.92|3405.48|3396.78|3405.63|3396.93|3405.3|3396.6|24
1631706180000|2021-09-15 11:43:00|3405.28|3396.58|3405.51|3396.81|3405.52|3396.82|3405.28|3396.58|10
1631706190000|2021-09-15 11:43:10|3405.52|3396.82|3405.45|3396.75|3405.57|3396.87|3405.33|3396.63|26
1631706200000|2021-09-15 11:43:20|3405.44|3396.74|3405.58|3396.88|3405.73|3397.03|3404.06|3395.36|24
1631706210000|2021-09-15 11:43:30|3405.55|3396.85|3403.85|3395.15|3405.73|3397.03|3403.85|3395.15|35
1631706220000|2021-09-15 11:43:40|3403.86|3395.16|3402.92|3394.22|3403.95|3395.25|3402.63|3393.93|33
1631706230000|2021-09-15 11:43:50|3403|3394.3|3403.04|3394.34|3403.42|3394.72|3402.69|3393.99|32
1631706240000|2021-09-15 11:44:00|3402.86|3394.16|3403.46|3394.76|3403.46|3394.76|3402.65|3393.95|15
1631706250000|2021-09-15 11:44:10|3403.49|3394.79|3406.4|3397.7|3406.4|3397.7|3403.49|3394.79|25
1631706260000|2021-09-15 11:44:20|3406.56|3397.86|3407.18|3398.48|3407.18|3398.48|3406.54|3397.84|19
1631706270000|2021-09-15 11:44:30|3407.19|3398.49|3405.79|3397.09|3407.19|3398.49|3405.71|3397.01|30
1631706280000|2021-09-15 11:44:40|3405.86|3397.16|3406.43|3397.73|3407.04|3398.34|3405.83|3397.13|33
1631706290000|2021-09-15 11:44:50|3407.05|3398.35|3407.11|3398.41|3407.35|3398.65|3406.94|3398.24|34
1631706300000|2021-09-15 11:45:00|3407.04|3398.34|3407.43|3398.73|3407.43|3398.73|3406.99|3398.29|31
1631706310000|2021-09-15 11:45:10|3407.5|3398.8|3407.44|3398.74|3407.78|3399.08|3407.37|3398.67|28
1631706320000|2021-09-15 11:45:20|3407.46|3398.76|3407.78|3399.08|3407.78|3399.08|3407.2|3398.5|23
1631706330000|2021-09-15 11:45:30|3407.62|3398.92|3407.66|3398.96|3407.74|3399.04|3407.58|3398.88|19
1631706340000|2021-09-15 11:45:40|3407.74|3399.04|3408.16|3399.46|3408.3|3399.6|3407.74|3399.04|23
1631706350000|2021-09-15 11:45:50|3408.2|3399.5|3407.85|3399.15|3408.33|3399.63|3407.68|3398.98|20
1631706360000|2021-09-15 11:46:00|3407.88|3399.18|3408.27|3399.57|3408.31|3399.61|3407.85|3399.15|29
1631706370000|2021-09-15 11:46:10|3408.12|3399.42|3408.21|3399.51|3408.35|3399.65|3407.79|3399.09|30
1631706380000|2021-09-15 11:46:20|3408.08|3399.38|3408.22|3399.52|3408.35|3399.65|3408.07|3399.37|32
1631706390000|2021-09-15 11:46:30|3408.05|3399.35|3408.23|3399.53|3408.27|3399.57|3408|3399.3|20
1631706400000|2021-09-15 11:46:40|3408.08|3399.38|3409.52|3400.82|3410.26|3401.56|3407.96|3399.26|29
1631706410000|2021-09-15 11:46:50|3409.38|3400.68|3409.77|3401.07|3409.89|3401.19|3409.38|3400.68|32
1631706420000|2021-09-15 11:47:00|3409.55|3400.85|3410.17|3401.47|3410.22|3401.52|3409.55|3400.85|29
1631706430000|2021-09-15 11:47:10|3410.15|3401.45|3411.77|3403.07|3411.77|3403.07|3410.11|3401.41|26
1631706440000|2021-09-15 11:47:20|3411.85|3403.15|3411.59|3402.89|3412.1|3403.4|3411.34|3402.64|36
1631706450000|2021-09-15 11:47:30|3411.81|3403.11|3412.19|3403.49|3412.26|3403.56|3411.58|3402.88|28
1631706460000|2021-09-15 11:47:40|3412.17|3403.47|3411.95|3403.25|3412.25|3403.55|3411.81|3403.11|26
1631706470000|2021-09-15 11:47:50|3411.96|3403.26|3412.15|3403.45|3412.3|3403.6|3411.96|3403.26|20
1631706480000|2021-09-15 11:48:00|3412.38|3403.68|3412.7|3404|3413.55|3404.85|3412.33|3403.63|31
1631706490000|2021-09-15 11:48:10|3412.72|3404.02|3414.18|3405.48|3414.18|3405.48|3412.72|3404.02|31
1631706500000|2021-09-15 11:48:20|3413.99|3405.29|3414.15|3405.45|3414.18|3405.48|3413.74|3405.04|24
1631706510000|2021-09-15 11:48:30|3414.13|3405.43|3414.14|3405.44|3414.2|3405.5|3413.74|3405.04|31
1631706520000|2021-09-15 11:48:40|3414.17|3405.47|3413.06|3404.36|3414.17|3405.47|3412.89|3404.19|33
1631706530000|2021-09-15 11:48:50|3413.07|3404.37|3412.17|3403.47|3413.14|3404.44|3412.15|3403.45|28
1631706540000|2021-09-15 11:49:00|3412.24|3403.54|3412.16|3403.46|3412.26|3403.56|3411.68|3402.98|37
1631706550000|2021-09-15 11:49:10|3412.5|3403.8|3412.12|3403.42|3412.69|3403.99|3412.12|3403.42|34
1631706560000|2021-09-15 11:49:20|3412.07|3403.37|3412.24|3403.54|3412.24|3403.54|3412|3403.3|24
1631706570000|2021-09-15 11:49:30|3412.17|3403.47|3409.96|3401.26|3412.48|3403.78|3409.71|3401.01|35
1631706580000|2021-09-15 11:49:40|3410.14|3401.44|3410.23|3401.53|3410.32|3401.62|3409.94|3401.24|32
1631706590000|2021-09-15 11:49:50|3410.11|3401.41|3411.08|3402.38|3411.08|3402.38|3410.11|3401.41|25
1631706600000|2021-09-15 11:50:00|3411.13|3402.43|3411.37|3402.67|3411.4|3402.7|3411.13|3402.43|31
1631706610000|2021-09-15 11:50:10|3411.46|3402.76|3412.63|3403.93|3412.63|3403.93|3411.43|3402.73|17
1631706620000|2021-09-15 11:50:20|3412.41|3403.71|3412.49|3403.79|3412.76|3404.06|3412.41|3403.71|10
1631706630000|2021-09-15 11:50:30|3412.55|3403.85|3412.57|3403.87|3412.58|3403.88|3412.48|3403.78|7
1631706640000|2021-09-15 11:50:40|3412.45|3403.75|3412.52|3403.82|3412.58|3403.88|3412.45|3403.75|22
1631706650000|2021-09-15 11:50:50|3412.53|3403.83|3412.88|3404.18|3412.99|3404.29|3412.47|3403.77|31
1631706660000|2021-09-15 11:51:00|3412.85|3404.15|3412.69|3403.99|3412.87|3404.17|3412.52|3403.82|34
1631706670000|2021-09-15 11:51:10|3412.74|3404.04|3412.83|3404.13|3412.87|3404.17|3412.64|3403.94|30
1631706680000|2021-09-15 11:51:20|3412.82|3404.12|3412.87|3404.17|3412.95|3404.25|3412.71|3404.01|29
1631706690000|2021-09-15 11:51:30|3412.92|3404.22|3415.2|3406.5|3415.21|3406.51|3412.92|3404.22|40
1631706700000|2021-09-15 11:51:40|3415.23|3406.53|3415.29|3406.59|3415.4|3406.7|3415.06|3406.36|38
1631706710000|2021-09-15 11:51:50|3415.45|3406.75|3416.34|3407.64|3416.67|3407.97|3415.17|3406.47|37
1631706720000|2021-09-15 11:52:00|3416.35|3407.65|3414.36|3405.66|3416.35|3407.65|3414.29|3405.59|34
1631706730000|2021-09-15 11:52:10|3414.63|3405.93|3413.66|3404.96|3414.63|3405.93|3413.65|3404.95|37
1631706740000|2021-09-15 11:52:20|3413.78|3405.08|3414.29|3405.59|3414.49|3405.79|3413.64|3404.94|29
1631706750000|2021-09-15 11:52:30|3414.2|3405.5|3414.38|3405.68|3414.53|3405.83|3413.97|3405.27|29
1631706760000|2021-09-15 11:52:40|3414.41|3405.71|3414.53|3405.83|3414.9|3406.2|3414.35|3405.65|27
1631706770000|2021-09-15 11:52:50|3414.57|3405.87|3413.7|3405|3414.84|3406.14|3413.62|3404.92|34
1631706780000|2021-09-15 11:53:00|3413.71|3405.01|3414.62|3405.92|3414.9|3406.2|3413.71|3405.01|33
1631706790000|2021-09-15 11:53:10|3414.61|3405.91|3414.63|3405.93|3415|3406.3|3414.48|3405.78|26
1631706800000|2021-09-15 11:53:20|3414.64|3405.94|3414.31|3405.61|3414.65|3405.95|3413.57|3404.87|30
1631706810000|2021-09-15 11:53:30|3414.35|3405.65|3414.89|3406.19|3415.08|3406.38|3414.18|3405.48|25
1631706820000|2021-09-15 11:53:40|3414.91|3406.21|3414.41|3405.71|3415.04|3406.34|3414.35|3405.65|28
1631706830000|2021-09-15 11:53:50|3414.26|3405.56|3414.87|3406.17|3414.96|3406.26|3414.18|3405.48|35
1631706840000|2021-09-15 11:54:00|3414.68|3405.98|3416.12|3407.42|3416.25|3407.55|3414.66|3405.96|33
1631706850000|2021-09-15 11:54:10|3416.17|3407.47|3415.97|3407.27|3416.17|3407.47|3415.84|3407.14|22
1631706860000|2021-09-15 11:54:20|3415.96|3407.26|3415.41|3406.71|3415.96|3407.26|3415.2|3406.5|35
1631706870000|2021-09-15 11:54:30|3415.33|3406.63|3415.58|3406.88|3415.89|3407.19|3415.33|3406.63|36
1631706880000|2021-09-15 11:54:40|3415.52|3406.82|3415.75|3407.05|3415.77|3407.07|3415.52|3406.82|29
1631706890000|2021-09-15 11:54:50|3415.82|3407.12|3415.79|3407.09|3416.01|3407.31|3415.5|3406.8|32
1631706900000|2021-09-15 11:55:00|3415.8|3407.1|3416.06|3407.36|3416.06|3407.36|3415.7|3407|32
1631706910000|2021-09-15 11:55:10|3416.05|3407.35|3415.21|3406.51|3416.05|3407.35|3415.21|3406.51|29
1631706920000|2021-09-15 11:55:20|3415.1|3406.4|3415.37|3406.67|3415.43|3406.73|3415.01|3406.31|20
1631706930000|2021-09-15 11:55:30|3415.26|3406.56|3416.01|3407.31|3416.01|3407.31|3415.26|3406.56|31
1631706940000|2021-09-15 11:55:40|3416|3407.3|3416.02|3407.32|3416.02|3407.32|3415.85|3407.15|20
1631706950000|2021-09-15 11:55:50|3415.87|3407.17|3415.86|3407.16|3415.98|3407.28|3415.72|3407.02|24
1631706960000|2021-09-15 11:56:00|3415.85|3407.15|3416.01|3407.31|3416.14|3407.44|3415.64|3406.94|33
1631706970000|2021-09-15 11:56:10|3416.08|3407.38|3416.98|3408.28|3417.13|3408.43|3416.05|3407.35|32
1631706980000|2021-09-15 11:56:20|3417.05|3408.35|3416.68|3407.98|3417.21|3408.51|3416.68|3407.98|34
1631706990000|2021-09-15 11:56:30|3416.46|3407.76|3416.36|3407.66|3416.53|3407.83|3416.22|3407.52|31
1631707000000|2021-09-15 11:56:40|3416.27|3407.57|3416.14|3407.44|3416.29|3407.59|3415.79|3407.09|35
1631707010000|2021-09-15 11:56:50|3416.08|3407.38|3414.98|3406.28|3416.16|3407.46|3414.98|3406.28|35
1631707020000|2021-09-15 11:57:00|3414.94|3406.24|3414.44|3405.74|3414.95|3406.25|3414.36|3405.66|34
1631707030000|2021-09-15 11:57:10|3414.43|3405.73|3414.94|3406.24|3415.02|3406.32|3414.37|3405.67|31
1631707040000|2021-09-15 11:57:20|3414.9|3406.2|3415.15|3406.45|3415.9|3407.2|3414.73|3406.03|25
1631707050000|2021-09-15 11:57:30|3415.05|3406.35|3414.91|3406.21|3415.65|3406.95|3414.77|3406.07|24
1631707060000|2021-09-15 11:57:40|3414.77|3406.07|3414.58|3405.88|3414.79|3406.09|3414.58|3405.88|18
1631707070000|2021-09-15 11:57:50|3414.59|3405.89|3414.6|3405.9|3414.61|3405.91|3414.32|3405.62|24
1631707080000|2021-09-15 11:58:00|3414.63|3405.93|3415.58|3406.88|3415.59|3406.89|3414.63|3405.93|9
1631707090000|2021-09-15 11:58:10|3415.56|3406.86|3415.8|3407.1|3415.83|3407.13|3415.39|3406.69|35
1631707100000|2021-09-15 11:58:20|3415.85|3407.15|3415.76|3407.06|3415.99|3407.29|3415.67|3406.97|32
1631707110000|2021-09-15 11:58:30|3415.85|3407.15|3415.05|3406.35|3415.96|3407.26|3414.98|3406.28|32
1631707120000|2021-09-15 11:58:40|3414.84|3406.14|3414.69|3405.99|3414.86|3406.16|3414.56|3405.86|35
1631707130000|2021-09-15 11:58:50|3414.89|3406.19|3414.86|3406.16|3415.06|3406.36|3414.65|3405.95|34
1631707140000|2021-09-15 11:59:00|3414.91|3406.21|3414.84|3406.14|3415.16|3406.46|3414.84|3406.14|31
1631707150000|2021-09-15 11:59:10|3414.92|3406.22|3415.02|3406.32|3415.23|3406.53|3414.81|3406.11|35
1631707160000|2021-09-15 11:59:20|3415.04|3406.34|3415.1|3406.4|3415.27|3406.57|3414.82|3406.12|22
1631707170000|2021-09-15 11:59:30|3415.06|3406.36|3415.22|3406.52|3415.26|3406.56|3414.97|3406.27|15
1631707180000|2021-09-15 11:59:40|3415.23|3406.53|3415.21|3406.51|3415.25|3406.55|3414.98|3406.28|30
1631707190000|2021-09-15 11:59:50|3415.13|3406.43|3416.2|3407.5|3416.69|3407.99|3415.13|3406.43|31
1631707200000|2021-09-15 12:00:00|3416.27|3407.57|3416.39|3407.69|3416.45|3407.75|3416.26|3407.56|24
1631707210000|2021-09-15 12:00:10|3416.52|3407.82|3415.67|3406.97|3416.82|3408.12|3415.58|3406.88|35
1631707220000|2021-09-15 12:00:20|3415.63|3406.93|3414.97|3406.27|3415.63|3406.93|3414.53|3405.83|39
1631707230000|2021-09-15 12:00:30|3414.9|3406.2|3413.19|3404.49|3415.03|3406.33|3413.19|3404.49|37
1631707240000|2021-09-15 12:00:40|3413.13|3404.43|3412.2|3403.5|3413.13|3404.43|3411.81|3403.11|35
1631707250000|2021-09-15 12:00:50|3412.17|3403.47|3412.22|3403.52|3412.39|3403.69|3411.97|3403.27|31
1631707260000|2021-09-15 12:01:00|3412|3403.3|3412.93|3404.23|3413.3|3404.6|3412|3403.3|33
1631707270000|2021-09-15 12:01:10|3412.95|3404.25|3412.69|3403.99|3412.96|3404.26|3411.89|3403.19|34
1631707280000|2021-09-15 12:01:20|3412.93|3404.23|3413.02|3404.32|3413.13|3404.43|3412.51|3403.81|28
1631707290000|2021-09-15 12:01:30|3412.84|3404.14|3413.02|3404.32|3413.22|3404.52|3412.7|3404|29
1631707300000|2021-09-15 12:01:40|3413.03|3404.33|3412.63|3403.93|3413.28|3404.58|3411.97|3403.27|27
1631707310000|2021-09-15 12:01:50|3412.74|3404.04|3412.17|3403.47|3412.89|3404.19|3412.15|3403.45|27
1631707320000|2021-09-15 12:02:00|3412.26|3403.56|3411.72|3403.02|3412.26|3403.56|3411.43|3402.73|28
1631707330000|2021-09-15 12:02:10|3411.71|3403.01|3411.1|3402.4|3411.8|3403.1|3410.92|3402.22|36
1631707340000|2021-09-15 12:02:20|3411.15|3402.45|3409.79|3401.09|3411.25|3402.55|3409.79|3401.09|38
1631707350000|2021-09-15 12:02:30|3409.73|3401.03|3409.78|3401.08|3409.91|3401.21|3409.5|3400.8|26
1631707360000|2021-09-15 12:02:40|3409.74|3401.04|3410.85|3402.15|3411.22|3402.52|3409.74|3401.04|31
1631707370000|2021-09-15 12:02:50|3410.92|3402.22|3411.48|3402.78|3411.62|3402.92|3410.87|3402.17|30
1631707380000|2021-09-15 12:03:00|3411.36|3402.66|3411.53|3402.83|3411.68|3402.98|3411.36|3402.66|28
1631707390000|2021-09-15 12:03:10|3411.56|3402.86|3412.65|3403.95|3412.65|3403.95|3411.3|3402.6|29
1631707400000|2021-09-15 12:03:20|3412.94|3404.24|3414.2|3405.5|3414.28|3405.58|3412.45|3403.75|33
1631707410000|2021-09-15 12:03:30|3414.75|3406.05|3414.98|3406.28|3415.71|3407.01|3414.15|3405.45|37
1631707420000|2021-09-15 12:03:40|3415.09|3406.39|3415.4|3406.7|3415.41|3406.71|3414.38|3405.68|30
1631707430000|2021-09-15 12:03:50|3415.5|3406.8|3414.8|3406.1|3415.5|3406.8|3414.45|3405.75|31
1631707440000|2021-09-15 12:04:00|3414.68|3405.98|3414.55|3405.85|3414.68|3405.98|3414.48|3405.78|23
1631707450000|2021-09-15 12:04:10|3414.54|3405.84|3413.68|3404.98|3414.73|3406.03|3413.59|3404.89|29
1631707460000|2021-09-15 12:04:20|3413.66|3404.96|3413.8|3405.1|3413.93|3405.23|3413.39|3404.69|26
1631707470000|2021-09-15 12:04:30|3413.77|3405.07|3414.28|3405.58|3414.57|3405.87|3413.7|3405|29
1631707480000|2021-09-15 12:04:40|3414.46|3405.76|3414.32|3405.62|3414.46|3405.76|3414|3405.3|20
1631707490000|2021-09-15 12:04:50|3414.33|3405.63|3414.34|3405.64|3414.48|3405.78|3414.16|3405.46|22
1631707500000|2021-09-15 12:05:00|3414.19|3405.49|3414.2|3405.5|3414.47|3405.77|3414.19|3405.49|21
1631707510000|2021-09-15 12:05:10|3414.22|3405.52|3414.24|3405.54|3414.24|3405.54|3414.21|3405.51|6
1631707520000|2021-09-15 12:05:20|3414.2|3405.5|3415.85|3407.15|3415.98|3407.28|3414.18|3405.48|29
1631707530000|2021-09-15 12:05:30|3415.68|3406.98|3418.07|3409.37|3418.07|3409.37|3415.6|3406.9|29
1631707540000|2021-09-15 12:05:40|3418.1|3409.4|3417.76|3409.06|3418.3|3409.6|3417.76|3409.06|26
1631707550000|2021-09-15 12:05:50|3417.91|3409.21|3418.47|3409.77|3418.47|3409.77|3417.91|3409.21|27
1631707560000|2021-09-15 12:06:00|3418.4|3409.7|3419.31|3410.61|3419.35|3410.65|3418.33|3409.63|32
1631707570000|2021-09-15 12:06:10|3419.33|3410.63|3418.95|3410.25|3419.52|3410.82|3418.73|3410.03|35
1631707580000|2021-09-15 12:06:20|3418.73|3410.03|3418.12|3409.42|3419.22|3410.52|3417.89|3409.19|30
1631707590000|2021-09-15 12:06:30|3418.13|3409.43|3418.69|3409.99|3419.24|3410.54|3418.13|3409.43|36
1631707600000|2021-09-15 12:06:40|3418.63|3409.93|3418.46|3409.76|3418.64|3409.94|3418.26|3409.56|30
1631707610000|2021-09-15 12:06:50|3418.5|3409.8|3418.55|3409.85|3418.72|3410.02|3418.43|3409.73|31
1631707620000|2021-09-15 12:07:00|3418.56|3409.86|3423.12|3414.42|3423.13|3414.43|3418.56|3409.86|38
1631707630000|2021-09-15 12:07:10|3423.01|3414.31|3421.63|3412.93|3423.04|3414.34|3421.6|3412.9|31
1631707640000|2021-09-15 12:07:20|3421.95|3413.25|3422.19|3413.49|3422.55|3413.85|3421.72|3413.02|30
1631707650000|2021-09-15 12:07:30|3422.27|3413.57|3422.2|3413.5|3422.86|3414.16|3422.2|3413.5|20
1631707660000|2021-09-15 12:07:40|3422.19|3413.49|3422.21|3413.51|3422.65|3413.95|3421.81|3413.11|36
1631707670000|2021-09-15 12:07:50|3422.22|3413.52|3422.2|3413.5|3422.23|3413.53|3421.62|3412.92|32
1631707680000|2021-09-15 12:08:00|3422.23|3413.53|3422.72|3414.02|3422.78|3414.08|3422.13|3413.43|33
1631707690000|2021-09-15 12:08:10|3422.8|3414.1|3424.48|3415.78|3424.94|3416.24|3422.8|3414.1|32
1631707700000|2021-09-15 12:08:20|3424.62|3415.92|3423.73|3415.03|3424.62|3415.92|3423.25|3414.55|37
1631707710000|2021-09-15 12:08:30|3423.75|3415.05|3422.94|3414.24|3424.25|3415.55|3422.75|3414.05|37
1631707720000|2021-09-15 12:08:40|3422.98|3414.28|3422.97|3414.27|3423.21|3414.51|3422.72|3414.02|32
1631707730000|2021-09-15 12:08:50|3423.01|3414.31|3422.78|3414.08|3423.29|3414.59|3422.36|3413.66|32
1631707740000|2021-09-15 12:09:00|3423.76|3415.06|3423.62|3414.92|3424.83|3416.13|3423.4|3414.7|37
1631707750000|2021-09-15 12:09:10|3423.67|3414.97|3425.02|3416.32|3425.74|3417.04|3423.67|3414.97|37
1631707760000|2021-09-15 12:09:20|3425.03|3416.33|3424.56|3415.86|3425.17|3416.47|3424.19|3415.49|37
1631707770000|2021-09-15 12:09:30|3424.55|3415.85|3423.07|3414.37|3424.56|3415.86|3422.91|3414.21|29
1631707780000|2021-09-15 12:09:40|3423.02|3414.32|3424.2|3415.5|3425.08|3416.38|3423.02|3414.32|35
1631707790000|2021-09-15 12:09:50|3424.18|3415.48|3422.58|3413.88|3424.54|3415.84|3422.58|3413.88|38
1631707800000|2021-09-15 12:10:00|3422.59|3413.89|3423.29|3414.59|3423.56|3414.86|3422.51|3413.81|40
1631707810000|2021-09-15 12:10:10|3423.49|3414.79|3423.36|3414.66|3423.65|3414.95|3422.75|3414.05|32
1631707820000|2021-09-15 12:10:20|3423.16|3414.46|3425|3416.3|3425|3416.3|3423.08|3414.38|36
1631707830000|2021-09-15 12:10:30|3424.95|3416.25|3424.91|3416.21|3425.03|3416.33|3424.46|3415.76|39
1631707840000|2021-09-15 12:10:40|3425.11|3416.41|3425.94|3417.24|3426.27|3417.57|3424.74|3416.04|36
1631707850000|2021-09-15 12:10:50|3425.93|3417.23|3425.78|3417.08|3426.08|3417.38|3425.55|3416.85|36
1631707860000|2021-09-15 12:11:00|3425.7|3417|3425.53|3416.83|3425.76|3417.06|3424.83|3416.13|33
1631707870000|2021-09-15 12:11:10|3425.48|3416.78|3426.03|3417.33|3426.12|3417.42|3425.21|3416.51|37
1631707880000|2021-09-15 12:11:20|3425.39|3416.69|3424.86|3416.16|3426.21|3417.51|3424.83|3416.13|36
1631707890000|2021-09-15 12:11:30|3424.83|3416.13|3424.9|3416.2|3425.51|3416.81|3424.69|3415.99|35
1631707900000|2021-09-15 12:11:40|3424.82|3416.12|3428.93|3420.23|3429.41|3420.71|3423.99|3415.29|28
1631707910000|2021-09-15 12:11:50|3429.19|3420.49|3435.07|3426.37|3435.66|3426.96|3429.08|3420.38|31
1631707920000|2021-09-15 12:12:00|3435|3426.3|3432.42|3423.72|3435.1|3426.4|3432.38|3423.68|37
1631707930000|2021-09-15 12:12:10|3432.4|3423.7|3436.23|3427.53|3436.23|3427.53|3430.94|3422.24|35
1631707940000|2021-09-15 12:12:20|3436.32|3427.62|3442.8|3434.1|3443.32|3434.62|3436.32|3427.62|33
1631707950000|2021-09-15 12:12:30|3442.91|3434.21|3442.9|3434.2|3446.31|3437.61|3442.9|3434.2|38
1631707960000|2021-09-15 12:12:40|3443.08|3434.38|3445.43|3436.73|3445.64|3436.94|3442.27|3433.57|39
1631707970000|2021-09-15 12:12:50|3444.99|3436.29|3446.15|3437.45|3446.4|3437.7|3444.65|3435.95|37
1631707980000|2021-09-15 12:13:00|3446.12|3437.42|3447.6|3438.9|3447.85|3439.15|3445.81|3437.11|37
1631707990000|2021-09-15 12:13:10|3447.4|3438.7|3445.4|3436.7|3447.45|3438.75|3445.4|3436.7|29
1631708000000|2021-09-15 12:13:20|3444.6|3435.9|3443.3|3434.6|3444.64|3435.94|3442.78|3434.08|29
1631708010000|2021-09-15 12:13:30|3443.16|3434.46|3443.48|3434.78|3443.83|3435.13|3442.6|3433.9|39
1631708020000|2021-09-15 12:13:40|3443.5|3434.8|3441.86|3433.16|3443.51|3434.81|3441.67|3432.97|32
1631708030000|2021-09-15 12:13:50|3441.91|3433.21|3442.07|3433.37|3442.55|3433.85|3441.8|3433.1|35
1631708040000|2021-09-15 12:14:00|3442.44|3433.74|3440.79|3432.09|3442.44|3433.74|3440.62|3431.92|35
1631708050000|2021-09-15 12:14:10|3440.83|3432.13|3441.22|3432.52|3441.62|3432.92|3440.71|3432.01|36
1631708060000|2021-09-15 12:14:20|3441.24|3432.54|3441.38|3432.68|3441.52|3432.82|3440.94|3432.24|27
1631708070000|2021-09-15 12:14:30|3441.46|3432.76|3441.41|3432.71|3441.54|3432.84|3441.14|3432.44|17
1631708080000|2021-09-15 12:14:40|3441.28|3432.58|3443.72|3435.02|3443.72|3435.02|3441.28|3432.58|31
1631708090000|2021-09-15 12:14:50|3443.82|3435.12|3443.12|3434.42|3444.03|3435.33|3443.12|3434.42|29
1631708100000|2021-09-15 12:15:00|3443.51|3434.81|3443.78|3435.08|3443.93|3435.23|3443.05|3434.35|30
1631708110000|2021-09-15 12:15:10|3443.8|3435.1|3443.97|3435.27|3444.35|3435.65|3443.68|3434.98|26
1631708120000|2021-09-15 12:15:20|3444.02|3435.32|3445.54|3436.84|3445.71|3437.01|3444.02|3435.32|28
1631708130000|2021-09-15 12:15:30|3445.52|3436.82|3444.49|3435.79|3445.8|3437.1|3444.32|3435.62|33
1631708140000|2021-09-15 12:15:40|3444.3|3435.6|3444.12|3435.42|3444.97|3436.27|3443.38|3434.68|34
1631708150000|2021-09-15 12:15:50|3444.2|3435.5|3443.38|3434.68|3444.49|3435.79|3443.37|3434.67|37
1631708160000|2021-09-15 12:16:00|3443.3|3434.6|3443.12|3434.42|3443.66|3434.96|3442.78|3434.08|35
1631708170000|2021-09-15 12:16:10|3442.95|3434.25|3441.18|3432.48|3442.95|3434.25|3441.18|3432.48|32
1631708180000|2021-09-15 12:16:20|3441.24|3432.54|3440.4|3431.7|3441.46|3432.76|3440.1|3431.4|35
1631708190000|2021-09-15 12:16:30|3440.28|3431.58|3438.84|3430.14|3440.71|3432.01|3438.59|3429.89|39
1631708200000|2021-09-15 12:16:40|3438.86|3430.16|3438.69|3429.99|3439.17|3430.47|3438.55|3429.85|35
1631708210000|2021-09-15 12:16:50|3438.7|3430|3438.59|3429.89|3439.13|3430.43|3438.59|3429.89|29
1631708220000|2021-09-15 12:17:00|3438.42|3429.72|3436.85|3428.15|3438.42|3429.72|3436.85|3428.15|30
1631708230000|2021-09-15 12:17:10|3436.9|3428.2|3435.69|3426.99|3437.17|3428.47|3435.63|3426.93|35
1631708240000|2021-09-15 12:17:20|3435.71|3427.01|3434.64|3425.94|3435.71|3427.01|3433.44|3424.74|37
1631708250000|2021-09-15 12:17:30|3434.42|3425.72|3435.55|3426.85|3436.18|3427.48|3434.26|3425.56|38
1631708260000|2021-09-15 12:17:40|3435.52|3426.82|3435.61|3426.91|3435.67|3426.97|3435.16|3426.46|28
1631708270000|2021-09-15 12:17:50|3435.71|3427.01|3436.82|3428.12|3436.82|3428.12|3434.94|3426.24|33
1631708280000|2021-09-15 12:18:00|3436.8|3428.1|3437.03|3428.33|3437.28|3428.58|3436.18|3427.48|35
1631708290000|2021-09-15 12:18:10|3436.54|3427.84|3435.82|3427.12|3437.19|3428.49|3435.82|3427.12|33
1631708300000|2021-09-15 12:18:20|3435.62|3426.92|3434.4|3425.7|3435.95|3427.25|3434.12|3425.42|35
1631708310000|2021-09-15 12:18:30|3434.25|3425.55|3433.31|3424.61|3434.26|3425.56|3433.08|3424.38|40
1631708320000|2021-09-15 12:18:40|3433.37|3424.67|3433.56|3424.86|3433.56|3424.86|3432.02|3423.32|32
1631708330000|2021-09-15 12:18:50|3433.79|3425.09|3434.39|3425.69|3434.39|3425.69|3432.58|3423.88|32
1631708340000|2021-09-15 12:19:00|3433.88|3425.18|3436.12|3427.42|3436.12|3427.42|3433.88|3425.18|31
1631708350000|2021-09-15 12:19:10|3436.24|3427.54|3435.48|3426.78|3436.29|3427.59|3435.41|3426.71|23
1631708360000|2021-09-15 12:19:20|3435.47|3426.77|3435.78|3427.08|3436.38|3427.68|3435.35|3426.65|24
1631708370000|2021-09-15 12:19:30|3435.68|3426.98|3436.46|3427.76|3436.53|3427.83|3435.49|3426.79|17
1631708380000|2021-09-15 12:19:40|3436.5|3427.8|3435.99|3427.29|3436.72|3428.02|3435.36|3426.66|26
1631708390000|2021-09-15 12:19:50|3436|3427.3|3434.54|3425.84|3437.08|3428.38|3433.88|3425.18|39
1631708400000|2021-09-15 12:20:00|3434.55|3425.85|3433.88|3425.18|3434.88|3426.18|3433.63|3424.93|29
1631708410000|2021-09-15 12:20:10|3433.68|3424.98|3431.62|3422.92|3433.97|3425.27|3431.62|3422.92|33
1631708420000|2021-09-15 12:20:20|3431.63|3422.93|3430.47|3421.77|3431.63|3422.93|3430.28|3421.58|31
1631708430000|2021-09-15 12:20:30|3430.46|3421.76|3430.8|3422.1|3431.03|3422.33|3430.27|3421.57|31
1631708440000|2021-09-15 12:20:40|3430.86|3422.16|3429.8|3421.1|3430.97|3422.27|3429.68|3420.98|26
1631708450000|2021-09-15 12:20:50|3429.79|3421.09|3429.68|3420.98|3429.8|3421.1|3429.4|3420.7|31
1631708460000|2021-09-15 12:21:00|3429.83|3421.13|3430.2|3421.5|3430.59|3421.89|3429.76|3421.06|37
1631708470000|2021-09-15 12:21:10|3430.22|3421.52|3430.55|3421.85|3430.55|3421.85|3429.85|3421.15|26
1631708480000|2021-09-15 12:21:20|3430.62|3421.92|3432.65|3423.95|3432.9|3424.2|3430.62|3421.92|32
1631708490000|2021-09-15 12:21:30|3432.73|3424.03|3432.74|3424.04|3432.82|3424.12|3432.29|3423.59|24
1631708500000|2021-09-15 12:21:40|3432.79|3424.09|3433.8|3425.1|3433.87|3425.17|3432.52|3423.82|33
1631708510000|2021-09-15 12:21:50|3433.77|3425.07|3433.4|3424.7|3433.89|3425.19|3432.81|3424.11|32
1631708520000|2021-09-15 12:22:00|3433.38|3424.68|3433.9|3425.2|3434.09|3425.39|3433.38|3424.68|30
1631708530000|2021-09-15 12:22:10|3433.79|3425.09|3433.49|3424.79|3434.11|3425.41|3433.49|3424.79|30
1631708540000|2021-09-15 12:22:20|3433.69|3424.99|3433.18|3424.48|3434.09|3425.39|3433.15|3424.45|33
1631708550000|2021-09-15 12:22:30|3433.04|3424.34|3432.29|3423.59|3433.24|3424.54|3432.28|3423.58|32
1631708560000|2021-09-15 12:22:40|3432.3|3423.6|3432.39|3423.69|3432.51|3423.81|3432.19|3423.49|31
1631708570000|2021-09-15 12:22:50|3432.37|3423.67|3432.73|3424.03|3433.2|3424.5|3432.36|3423.66|28
1631708580000|2021-09-15 12:23:00|3432.72|3424.02|3433.36|3424.66|3433.57|3424.87|3432.65|3423.95|29
1631708590000|2021-09-15 12:23:10|3433.55|3424.85|3433.68|3424.98|3433.79|3425.09|3433.07|3424.37|26
1631708600000|2021-09-15 12:23:20|3433.7|3425|3434.37|3425.67|3434.55|3425.85|3433.7|3425|28
1631708610000|2021-09-15 12:23:30|3434.45|3425.75|3432.98|3424.28|3434.45|3425.75|3432.64|3423.94|36
1631708620000|2021-09-15 12:23:40|3433.13|3424.43|3432.78|3424.08|3433.42|3424.72|3432.57|3423.87|38
1631708630000|2021-09-15 12:23:50|3432.77|3424.07|3433.09|3424.39|3434.18|3425.48|3432.66|3423.96|33
1631708640000|2021-09-15 12:24:00|3433.13|3424.43|3434.22|3425.52|3434.31|3425.61|3433.13|3424.43|20
1631708650000|2021-09-15 12:24:10|3434.09|3425.39|3435.75|3427.05|3435.77|3427.07|3434.08|3425.38|27
1631708660000|2021-09-15 12:24:20|3435.83|3427.13|3435.27|3426.57|3435.83|3427.13|3435.24|3426.54|21
1631708670000|2021-09-15 12:24:30|3435.32|3426.62|3435.42|3426.72|3435.42|3426.72|3435.17|3426.47|20
1631708680000|2021-09-15 12:24:40|3435.41|3426.71|3436.51|3427.81|3436.57|3427.87|3435.35|3426.65|17
1631708690000|2021-09-15 12:24:50|3436.57|3427.87|3435.78|3427.08|3436.57|3427.87|3435.29|3426.59|34
1631708700000|2021-09-15 12:25:00|3436.23|3427.53|3436.84|3428.14|3436.84|3428.14|3435.64|3426.94|28
1631708710000|2021-09-15 12:25:10|3436.83|3428.13|3437.44|3428.74|3437.89|3429.19|3436.83|3428.13|27
1631708720000|2021-09-15 12:25:20|3437.58|3428.88|3436.4|3427.7|3437.58|3428.88|3435.75|3427.05|28
1631708730000|2021-09-15 12:25:30|3436.47|3427.77|3435.79|3427.09|3436.7|3428|3435.62|3426.92|36
1631708740000|2021-09-15 12:25:40|3435.8|3427.1|3435.83|3427.13|3436.55|3427.85|3435.8|3427.1|35
1631708750000|2021-09-15 12:25:50|3435.81|3427.11|3436.13|3427.43|3436.51|3427.81|3435.73|3427.03|29
1631708760000|2021-09-15 12:26:00|3436.51|3427.81|3437.5|3428.8|3437.5|3428.8|3435.98|3427.28|32
1631708770000|2021-09-15 12:26:10|3437.51|3428.81|3437.76|3429.06|3438.01|3429.31|3437.38|3428.68|31
1631708780000|2021-09-15 12:26:20|3437.74|3429.04|3437.24|3428.54|3437.87|3429.17|3437.24|3428.54|32
1631708790000|2021-09-15 12:26:30|3437.16|3428.46|3437.6|3428.9|3437.94|3429.24|3437.16|3428.46|27
1631708800000|2021-09-15 12:26:40|3437.59|3428.89|3437.56|3428.86|3437.82|3429.12|3437.16|3428.46|26
1631708810000|2021-09-15 12:26:50|3437.64|3428.94|3437.19|3428.49|3437.64|3428.94|3437.09|3428.39|29
1631708820000|2021-09-15 12:27:00|3437.09|3428.39|3437.18|3428.48|3437.51|3428.81|3437.04|3428.34|26
1631708830000|2021-09-15 12:27:10|3437.17|3428.47|3436.45|3427.75|3437.42|3428.72|3436.45|3427.75|29
1631708840000|2021-09-15 12:27:20|3436.42|3427.72|3435.61|3426.91|3436.45|3427.75|3435.49|3426.79|30
1631708850000|2021-09-15 12:27:30|3435.6|3426.9|3436.93|3428.23|3437.17|3428.47|3435.6|3426.9|35
1631708860000|2021-09-15 12:27:40|3437.43|3428.73|3439.12|3430.42|3439.57|3430.87|3436.84|3428.14|28
1631708870000|2021-09-15 12:27:50|3439.04|3430.34|3438.7|3430|3439.07|3430.37|3438.31|3429.61|26
1631708880000|2021-09-15 12:28:00|3438.55|3429.85|3438.4|3429.7|3438.69|3429.99|3438.39|3429.69|10
1631708890000|2021-09-15 12:28:10|3438.5|3429.8|3439.26|3430.56|3439.46|3430.76|3438.5|3429.8|25
1631708900000|2021-09-15 12:28:20|3439.2|3430.5|3439.13|3430.43|3439.36|3430.66|3439.1|3430.4|25
1631708910000|2021-09-15 12:28:30|3439.1|3430.4|3438.84|3430.14|3439.22|3430.52|3438.65|3429.95|29
1631708920000|2021-09-15 12:28:40|3438.81|3430.11|3437.93|3429.23|3438.91|3430.21|3437.93|3429.23|27
1631708930000|2021-09-15 12:28:50|3437.83|3429.13|3438.39|3429.69|3438.57|3429.87|3436.93|3428.23|29
1631708940000|2021-09-15 12:29:00|3438.4|3429.7|3439.22|3430.52|3439.78|3431.08|3438.4|3429.7|33
1631708950000|2021-09-15 12:29:10|3439.26|3430.56|3438.89|3430.19|3439.7|3431|3438.89|3430.19|27
1631708960000|2021-09-15 12:29:20|3438.9|3430.2|3439.01|3430.31|3439.38|3430.68|3438.83|3430.13|36
1631708970000|2021-09-15 12:29:30|3439|3430.3|3437.61|3428.91|3439.07|3430.37|3437.61|3428.91|29
1631708980000|2021-09-15 12:29:40|3437.6|3428.9|3436.65|3427.95|3437.63|3428.93|3436.6|3427.9|38
1631708990000|2021-09-15 12:29:50|3436.66|3427.96|3436.67|3427.97|3436.84|3428.14|3436.46|3427.76|34
1631709000000|2021-09-15 12:30:00|3436.61|3427.91|3436.65|3427.95|3437.34|3428.64|3436.6|3427.9|31
1631709010000|2021-09-15 12:30:10|3436.67|3427.97|3436.84|3428.14|3437.28|3428.58|3436.59|3427.89|27
1631709020000|2021-09-15 12:30:20|3437.18|3428.48|3437.07|3428.37|3437.29|3428.59|3436.71|3428.01|31
1631709030000|2021-09-15 12:30:30|3436.78|3428.08|3436.51|3427.81|3437.07|3428.37|3436.49|3427.79|23
1631709040000|2021-09-15 12:30:40|3436.59|3427.89|3436.89|3428.19|3436.89|3428.19|3436.53|3427.83|23
1631709050000|2021-09-15 12:30:50|3436.92|3428.22|3437.14|3428.44|3437.41|3428.71|3436.92|3428.22|15
1631709060000|2021-09-15 12:31:00|3437.15|3428.45|3437.08|3428.38|3437.51|3428.81|3436.89|3428.19|29
1631709070000|2021-09-15 12:31:10|3436.98|3428.28|3435.02|3426.32|3436.98|3428.28|3435.02|3426.32|24
1631709080000|2021-09-15 12:31:20|3434.85|3426.15|3433.77|3425.07|3435.05|3426.35|3433.72|3425.02|29
1631709090000|2021-09-15 12:31:30|3433.79|3425.09|3432.51|3423.81|3433.79|3425.09|3432.23|3423.53|35
1631709100000|2021-09-15 12:31:40|3432.37|3423.67|3431.65|3422.95|3432.42|3423.72|3431.5|3422.8|34
1631709110000|2021-09-15 12:31:50|3431.74|3423.04|3430.57|3421.87|3431.75|3423.05|3430.57|3421.87|38
1631709120000|2021-09-15 12:32:00|3430.58|3421.88|3431.63|3422.93|3431.63|3422.93|3430.51|3421.81|32
1631709130000|2021-09-15 12:32:10|3431.41|3422.71|3431.52|3422.82|3431.62|3422.92|3431.26|3422.56|24
1631709140000|2021-09-15 12:32:20|3431.47|3422.77|3430.96|3422.26|3431.85|3423.15|3430.85|3422.15|22
1631709150000|2021-09-15 12:32:30|3430.88|3422.18|3429.44|3420.74|3430.93|3422.23|3429.34|3420.64|33
1631709160000|2021-09-15 12:32:40|3429.43|3420.73|3427.96|3419.26|3429.44|3420.74|3427.96|3419.26|31
1631709170000|2021-09-15 12:32:50|3427.88|3419.18|3426.71|3418.01|3427.89|3419.19|3426.66|3417.96|36
1631709180000|2021-09-15 12:33:00|3426.69|3417.99|3427.49|3418.79|3427.68|3418.98|3426.32|3417.62|36
1631709190000|2021-09-15 12:33:10|3427.52|3418.82|3428.44|3419.74|3428.5|3419.8|3427.52|3418.82|31
1631709200000|2021-09-15 12:33:20|3428.78|3420.08|3430.52|3421.82|3430.57|3421.87|3428.78|3420.08|29
1631709210000|2021-09-15 12:33:30|3429.91|3421.21|3430.06|3421.36|3430.56|3421.86|3429.88|3421.18|26
1631709220000|2021-09-15 12:33:40|3430.14|3421.44|3430.01|3421.31|3430.53|3421.83|3429.71|3421.01|36
1631709230000|2021-09-15 12:33:50|3430.06|3421.36|3429.18|3420.48|3430.15|3421.45|3428.9|3420.2|36
1631709240000|2021-09-15 12:34:00|3429.19|3420.49|3429.03|3420.33|3429.22|3420.52|3428.95|3420.25|34
1631709250000|2021-09-15 12:34:10|3428.32|3419.62|3428.11|3419.41|3428.32|3419.62|3427.95|3419.25|26
1631709260000|2021-09-15 12:34:20|3427.84|3419.14|3428.52|3419.82|3428.52|3419.82|3427.84|3419.14|33
1631709270000|2021-09-15 12:34:30|3428.53|3419.83|3430.46|3421.76|3430.59|3421.89|3428.25|3419.55|34
1631709280000|2021-09-15 12:34:40|3430.42|3421.72|3428.59|3419.89|3430.43|3421.73|3428.59|3419.89|34
1631709290000|2021-09-15 12:34:50|3428.56|3419.86|3427.98|3419.28|3428.61|3419.91|3427.81|3419.11|33
1631709300000|2021-09-15 12:35:00|3428|3419.3|3427.81|3419.11|3428.02|3419.32|3427.71|3419.01|25
1631709310000|2021-09-15 12:35:10|3427.79|3419.09|3427.78|3419.08|3428.28|3419.58|3427.7|3419|34
1631709320000|2021-09-15 12:35:20|3427.85|3419.15|3426.8|3418.1|3428.1|3419.4|3426.7|3418|34
1631709330000|2021-09-15 12:35:30|3426.67|3417.97|3426.33|3417.63|3426.87|3418.17|3426.25|3417.55|35
1631709340000|2021-09-15 12:35:40|3426.32|3417.62|3426.52|3417.82|3426.52|3417.82|3426.2|3417.5|32
1631709350000|2021-09-15 12:35:50|3426.68|3417.98|3426.64|3417.94|3426.87|3418.17|3426.5|3417.8|33
1631709360000|2021-09-15 12:36:00|3426.52|3417.82|3426.57|3417.87|3426.92|3418.22|3426.52|3417.82|26
1631709370000|2021-09-15 12:36:10|3426.56|3417.86|3425.65|3416.95|3426.68|3417.98|3425.61|3416.91|35
1631709380000|2021-09-15 12:36:20|3425.67|3416.97|3425.69|3416.99|3425.79|3417.09|3425.59|3416.89|28
1631709390000|2021-09-15 12:36:30|3425.68|3416.98|3425.62|3416.92|3425.71|3417.01|3425.6|3416.9|32
1631709400000|2021-09-15 12:36:40|3425.6|3416.9|3425.44|3416.74|3425.6|3416.9|3425.44|3416.74|9
1631709410000|2021-09-15 12:36:50|3425.42|3416.72|3425.02|3416.32|3425.42|3416.72|3424.45|3415.75|27
1631709420000|2021-09-15 12:37:00|3424.98|3416.28|3424.42|3415.72|3424.99|3416.29|3424.3|3415.6|32
1631709430000|2021-09-15 12:37:10|3424.4|3415.7|3423.78|3415.08|3424.4|3415.7|3423.22|3414.52|31
1631709440000|2021-09-15 12:37:20|3423.73|3415.03|3424.99|3416.29|3425.13|3416.43|3423.59|3414.89|32
1631709450000|2021-09-15 12:37:30|3424.84|3416.14|3425.24|3416.54|3425.47|3416.77|3424.84|3416.14|29
1631709460000|2021-09-15 12:37:40|3425.57|3416.87|3426.19|3417.49|3426.65|3417.95|3425.57|3416.87|31
1631709470000|2021-09-15 12:37:50|3426.18|3417.48|3425.32|3416.62|3426.27|3417.57|3425.32|3416.62|32
1631709480000|2021-09-15 12:38:00|3425.29|3416.59|3425.07|3416.37|3425.4|3416.7|3424.85|3416.15|32
1631709490000|2021-09-15 12:38:10|3425.06|3416.36|3425.03|3416.33|3425.42|3416.72|3424.92|3416.22|29
1631709500000|2021-09-15 12:38:20|3424.99|3416.29|3424.98|3416.28|3425.16|3416.46|3424.89|3416.19|34
1631709510000|2021-09-15 12:38:30|3424.97|3416.27|3425.07|3416.37|3425.25|3416.55|3424.9|3416.2|36
1631709520000|2021-09-15 12:38:40|3424.97|3416.27|3425.74|3417.04|3425.74|3417.04|3424.94|3416.24|29
1631709530000|2021-09-15 12:38:50|3425.7|3417|3425.7|3417|3425.78|3417.08|3425.61|3416.91|24
1631709540000|2021-09-15 12:39:00|3425.69|3416.99|3426.53|3417.83|3427.43|3418.73|3425.69|3416.99|35
1631709550000|2021-09-15 12:39:10|3426.58|3417.88|3426.92|3418.22|3427.13|3418.43|3426.45|3417.75|31
1631709560000|2021-09-15 12:39:20|3426.9|3418.2|3426.54|3417.84|3426.9|3418.2|3426.06|3417.36|33
1631709570000|2021-09-15 12:39:30|3426.51|3417.81|3426.34|3417.64|3426.57|3417.87|3426.23|3417.53|30
1631709580000|2021-09-15 12:39:40|3426.4|3417.7|3426.42|3417.72|3426.49|3417.79|3426.05|3417.35|34
1631709590000|2021-09-15 12:39:50|3426.51|3417.81|3426.11|3417.41|3427.63|3418.93|3426.11|3417.41|39
1631709600000|2021-09-15 12:40:00|3425.96|3417.26|3424.9|3416.2|3426.21|3417.51|3424.87|3416.17|36
1631709610000|2021-09-15 12:40:10|3424.92|3416.22|3424.62|3415.92|3425|3416.3|3424.16|3415.46|28
1631709620000|2021-09-15 12:40:20|3424.66|3415.96|3423.99|3415.29|3424.91|3416.21|3423.95|3415.25|31
1631709630000|2021-09-15 12:40:30|3423.97|3415.27|3424|3415.3|3424.18|3415.48|3423.95|3415.25|36
1631709640000|2021-09-15 12:40:40|3424.06|3415.36|3424|3415.3|3424.55|3415.85|3423.91|3415.21|27
1631709650000|2021-09-15 12:40:50|3424.02|3415.32|3424.04|3415.34|3424.29|3415.59|3423.85|3415.15|34
1631709660000|2021-09-15 12:41:00|3424.06|3415.36|3424.29|3415.59|3424.44|3415.74|3423.7|3415|31
1631709670000|2021-09-15 12:41:10|3424.22|3415.52|3423.77|3415.07|3424.6|3415.9|3423.67|3414.97|36
1631709680000|2021-09-15 12:41:20|3423.91|3415.21|3423.86|3415.16|3424.04|3415.34|3423.51|3414.81|31
1631709690000|2021-09-15 12:41:30|3423.88|3415.18|3423.65|3414.95|3423.9|3415.2|3423.57|3414.87|29
1631709700000|2021-09-15 12:41:40|3423.64|3414.94|3423.49|3414.79|3423.65|3414.95|3423.48|3414.78|22
1631709710000|2021-09-15 12:41:50|3423.41|3414.71|3423.86|3415.16|3423.93|3415.23|3423.36|3414.66|28
1631709720000|2021-09-15 12:42:00|3423.64|3414.94|3423.48|3414.78|3423.67|3414.97|3423.23|3414.53|29
1631709730000|2021-09-15 12:42:10|3423.41|3414.71|3423.42|3414.72|3423.66|3414.96|3423.37|3414.67|26
1631709740000|2021-09-15 12:42:20|3423.43|3414.73|3424.33|3415.63|3424.71|3416.01|3423.43|3414.73|34
1631709750000|2021-09-15 12:42:30|3424.38|3415.68|3426.93|3418.23|3427.59|3418.89|3424.38|3415.68|35
1631709760000|2021-09-15 12:42:40|3426.88|3418.18|3425.65|3416.95|3426.88|3418.18|3425.45|3416.75|38
1631709770000|2021-09-15 12:42:50|3425.74|3417.04|3425.69|3416.99|3425.79|3417.09|3425.49|3416.79|31
1631709780000|2021-09-15 12:43:00|3425.71|3417.01|3426.35|3417.65|3426.52|3417.82|3425.54|3416.84|37
1631709790000|2021-09-15 12:43:10|3426.42|3417.72|3426.25|3417.55|3426.54|3417.84|3426.08|3417.38|30
1631709800000|2021-09-15 12:43:20|3426.37|3417.67|3426.9|3418.2|3426.91|3418.21|3426.12|3417.42|32
1631709810000|2021-09-15 12:43:30|3426.93|3418.23|3427.19|3418.49|3427.19|3418.49|3426.58|3417.88|25
1631709820000|2021-09-15 12:43:40|3427.4|3418.7|3428.89|3420.19|3429.65|3420.95|3427.4|3418.7|35
1631709830000|2021-09-15 12:43:50|3428.65|3419.95|3429.57|3420.87|3429.91|3421.21|3428.41|3419.71|37
1631709840000|2021-09-15 12:44:00|3429.55|3420.85|3429.15|3420.45|3430.16|3421.46|3429.15|3420.45|32
1631709850000|2021-09-15 12:44:10|3429.27|3420.57|3428.32|3419.62|3429.31|3420.61|3428.31|3419.61|34
1631709860000|2021-09-15 12:44:20|3428.31|3419.61|3427.86|3419.16|3428.31|3419.61|3427.62|3418.92|29
1631709870000|2021-09-15 12:44:30|3427.83|3419.13|3428.54|3419.84|3428.91|3420.21|3427.8|3419.1|28
1631709880000|2021-09-15 12:44:40|3428.55|3419.85|3428.28|3419.58|3428.61|3419.91|3428.28|3419.58|29
1631709890000|2021-09-15 12:44:50|3428.3|3419.6|3428.31|3419.61|3428.36|3419.66|3428.25|3419.55|30
1631709900000|2021-09-15 12:45:00|3428.3|3419.6|3427.71|3419.01|3428.34|3419.64|3427.71|3419.01|32
1631709910000|2021-09-15 12:45:10|3427.62|3418.92|3427|3418.3|3427.69|3418.99|3426.81|3418.11|33
1631709920000|2021-09-15 12:45:20|3426.92|3418.22|3426.75|3418.05|3426.92|3418.22|3426.75|3418.05|35
1631709930000|2021-09-15 12:45:30|3426.53|3417.83|3426.15|3417.45|3426.7|3418|3426.1|3417.4|17
1631709940000|2021-09-15 12:45:40|3426.12|3417.42|3425.86|3417.16|3426.12|3417.42|3425.78|3417.08|28
1631709950000|2021-09-15 12:45:50|3425.84|3417.14|3425.97|3417.27|3425.97|3417.27|3425.06|3416.36|32
1631709960000|2021-09-15 12:46:00|3425.92|3417.22|3425.85|3417.15|3426.01|3417.31|3425.3|3416.6|32
1631709970000|2021-09-15 12:46:10|3425.91|3417.21|3425.72|3417.02|3426|3417.3|3425.56|3416.86|33
1631709980000|2021-09-15 12:46:20|3425.68|3416.98|3426.03|3417.33|3426.03|3417.33|3425.24|3416.54|31
1631709990000|2021-09-15 12:46:30|3426.07|3417.37|3426.06|3417.36|3426.07|3417.37|3426.06|3417.36|8
1631710000000|2021-09-15 12:46:40|3426.14|3417.44|3426.3|3417.6|3426.3|3417.6|3426.14|3417.44|20
1631710010000|2021-09-15 12:46:50|3426.29|3417.59|3426.45|3417.75|3426.5|3417.8|3426.08|3417.38|22
1631710020000|2021-09-15 12:47:00|3426.44|3417.74|3426.44|3417.74|3426.45|3417.75|3426.44|3417.74|5
1631710030000|2021-09-15 12:47:10|3426.45|3417.75|3426.4|3417.7|3426.45|3417.75|3426.4|3417.7|10
1631710040000|2021-09-15 12:47:20|3426.33|3417.63|3425.99|3417.29|3426.33|3417.63|3425.83|3417.13|14
1631710050000|2021-09-15 12:47:30|3425.97|3417.27|3426.11|3417.41|3426.11|3417.41|3425.74|3417.04|23
1631710060000|2021-09-15 12:47:40|3426.17|3417.47|3426.14|3417.44|3426.4|3417.7|3426.07|3417.37|32
1631710070000|2021-09-15 12:47:50|3426.29|3417.59|3426.21|3417.51|3426.44|3417.74|3426.09|3417.39|31
1631710080000|2021-09-15 12:48:00|3426.44|3417.74|3425.6|3416.9|3426.44|3417.74|3425.16|3416.46|34
1631710090000|2021-09-15 12:48:10|3425.59|3416.89|3424.53|3415.83|3425.65|3416.95|3424.39|3415.69|34
1631710100000|2021-09-15 12:48:20|3424.47|3415.77|3424.51|3415.81|3424.51|3415.81|3423.82|3415.12|34
1631710110000|2021-09-15 12:48:30|3424.72|3416.02|3423.79|3415.09|3425.1|3416.4|3423.41|3414.71|34
1631710120000|2021-09-15 12:48:40|3423.73|3415.03|3422.68|3413.98|3423.95|3415.25|3422.32|3413.62|38
1631710130000|2021-09-15 12:48:50|3422.7|3414|3422.43|3413.73|3422.72|3414.02|3422.35|3413.65|27
1631710140000|2021-09-15 12:49:00|3422.31|3413.61|3419.98|3411.28|3422.48|3413.78|3419.44|3410.74|32
1631710150000|2021-09-15 12:49:10|3419.97|3411.27|3420.23|3411.53|3420.33|3411.63|3419.93|3411.23|37
1631710160000|2021-09-15 12:49:20|3420.22|3411.52|3419.81|3411.11|3420.25|3411.55|3419.3|3410.6|27
1631710170000|2021-09-15 12:49:30|3419.84|3411.14|3423.63|3414.93|3423.86|3415.16|3419.67|3410.97|36
1631710180000|2021-09-15 12:49:40|3423.5|3414.8|3423.13|3414.43|3423.5|3414.8|3422.94|3414.24|37
1631710190000|2021-09-15 12:49:50|3423.12|3414.42|3422.6|3413.9|3423.2|3414.5|3422.6|3413.9|25
1631710200000|2021-09-15 12:50:00|3422.57|3413.87|3423.18|3414.48|3423.29|3414.59|3422.27|3413.57|36
1631710210000|2021-09-15 12:50:10|3423.17|3414.47|3422.11|3413.41|3423.48|3414.78|3422.11|3413.41|32
1631710220000|2021-09-15 12:50:20|3422.12|3413.42|3422.28|3413.58|3422.66|3413.96|3421.98|3413.28|33
1631710230000|2021-09-15 12:50:30|3422.3|3413.6|3421.93|3413.23|3422.34|3413.64|3421.91|3413.21|33
1631710240000|2021-09-15 12:50:40|3421.91|3413.21|3421.83|3413.13|3421.94|3413.24|3421.79|3413.09|31
1631710250000|2021-09-15 12:50:50|3421.81|3413.11|3421.7|3413|3421.86|3413.16|3421.62|3412.92|31
1631710260000|2021-09-15 12:51:00|3421.73|3413.03|3422.29|3413.59|3422.45|3413.75|3421.62|3412.92|32
1631710270000|2021-09-15 12:51:10|3422.31|3413.61|3421.62|3412.92|3422.36|3413.66|3421.02|3412.32|34
1631710280000|2021-09-15 12:51:20|3421.59|3412.89|3421.6|3412.9|3421.63|3412.93|3421.37|3412.67|37
1631710290000|2021-09-15 12:51:30|3421.57|3412.87|3421.03|3412.33|3421.59|3412.89|3420.9|3412.2|35
1631710300000|2021-09-15 12:51:40|3420.94|3412.24|3421.02|3412.32|3421.12|3412.42|3420.9|3412.2|31
1631710310000|2021-09-15 12:51:50|3420.97|3412.27|3421|3412.3|3421|3412.3|3420.91|3412.21|31
1631710320000|2021-09-15 12:52:00|3420.93|3412.23|3420.94|3412.24|3421.01|3412.31|3420.84|3412.14|31
1631710330000|2021-09-15 12:52:10|3420.86|3412.16|3420.92|3412.22|3420.92|3412.22|3420.57|3411.87|24
1631710340000|2021-09-15 12:52:20|3420.91|3412.21|3420.9|3412.2|3420.99|3412.29|3420.9|3412.2|6
1631710350000|2021-09-15 12:52:30|3420.91|3412.21|3422.21|3413.51|3422.21|3413.51|3420.85|3412.15|30
1631710360000|2021-09-15 12:52:40|3422.23|3413.53|3422.11|3413.41|3422.28|3413.58|3421.95|3413.25|34
1631710370000|2021-09-15 12:52:50|3422.24|3413.54|3421.89|3413.19|3422.43|3413.73|3421.89|3413.19|24
1631710380000|2021-09-15 12:53:00|3421.81|3413.11|3421.52|3412.82|3422.35|3413.65|3421.52|3412.82|27
1631710390000|2021-09-15 12:53:10|3421.51|3412.81|3420.97|3412.27|3421.59|3412.89|3420.71|3412.01|30
1631710400000|2021-09-15 12:53:20|3420.96|3412.26|3421.09|3412.39|3421.17|3412.47|3420.68|3411.98|19
1631710410000|2021-09-15 12:53:30|3421.11|3412.41|3420.99|3412.29|3421.15|3412.45|3420.96|3412.26|24
1631710420000|2021-09-15 12:53:40|3420.98|3412.28|3420.26|3411.56|3420.99|3412.29|3420.23|3411.53|21
1631710430000|2021-09-15 12:53:50|3420.3|3411.6|3420.13|3411.43|3420.3|3411.6|3420.13|3411.43|11
1631710440000|2021-09-15 12:54:00|3420.05|3411.35|3419.99|3411.29|3420.05|3411.35|3419.93|3411.23|23
1631710450000|2021-09-15 12:54:10|3420.03|3411.33|3420.28|3411.58|3420.72|3412.02|3419.92|3411.22|31
1631710460000|2021-09-15 12:54:20|3420.33|3411.63|3420.88|3412.18|3420.97|3412.27|3420.33|3411.63|27
1631710470000|2021-09-15 12:54:30|3420.89|3412.19|3420.89|3412.19|3420.95|3412.25|3420.41|3411.71|36
1631710480000|2021-09-15 12:54:40|3420.9|3412.2|3420.53|3411.83|3420.9|3412.2|3420.46|3411.76|9
1631710490000|2021-09-15 12:54:50|3420.52|3411.82|3420.56|3411.86|3421.37|3412.67|3420.52|3411.82|19
1631710500000|2021-09-15 12:55:00|3420.64|3411.94|3421.51|3412.81|3421.64|3412.94|3420.64|3411.94|33
1631710510000|2021-09-15 12:55:10|3421.6|3412.9|3420.66|3411.96|3421.6|3412.9|3420.51|3411.81|37
1631710520000|2021-09-15 12:55:20|3420.59|3411.89|3420.33|3411.63|3420.59|3411.89|3420.08|3411.38|32
1631710530000|2021-09-15 12:55:30|3420.37|3411.67|3420.29|3411.59|3420.46|3411.76|3420.07|3411.37|37
1631710540000|2021-09-15 12:55:40|3420.28|3411.58|3419|3410.3|3420.34|3411.64|3419|3410.3|34
1631710550000|2021-09-15 12:55:50|3418.92|3410.22|3418.2|3409.5|3418.92|3410.22|3417.97|3409.27|29
1631710560000|2021-09-15 12:56:00|3417.91|3409.21|3417.69|3408.99|3418.09|3409.39|3417.5|3408.8|38
1631710570000|2021-09-15 12:56:10|3417.77|3409.07|3414.67|3405.97|3418.49|3409.79|3414.67|3405.97|39
1631710580000|2021-09-15 12:56:20|3415.38|3406.68|3416.69|3407.99|3416.69|3407.99|3415.38|3406.68|38
1631710590000|2021-09-15 12:56:30|3416.4|3407.7|3414.83|3406.13|3417.72|3409.02|3414.83|3406.13|39
1631710600000|2021-09-15 12:56:40|3415.15|3406.45|3414.56|3405.86|3415.33|3406.63|3414.38|3405.68|36
1631710610000|2021-09-15 12:56:50|3414.6|3405.9|3408.97|3400.27|3414.6|3405.9|3408.33|3399.63|38
1631710620000|2021-09-15 12:57:00|3408.91|3400.21|3408.92|3400.22|3409.46|3400.76|3407.87|3399.17|38
1631710630000|2021-09-15 12:57:10|3408.74|3400.04|3409.63|3400.93|3410.14|3401.44|3408.74|3400.04|38
1631710640000|2021-09-15 12:57:20|3409.44|3400.74|3409.89|3401.19|3411.24|3402.54|3409.44|3400.74|35
1631710650000|2021-09-15 12:57:30|3409.92|3401.22|3407.63|3398.93|3409.93|3401.23|3407.63|3398.93|34
1631710660000|2021-09-15 12:57:40|3407.62|3398.92|3407.36|3398.66|3408.13|3399.43|3407.35|3398.65|29
1631710670000|2021-09-15 12:57:50|3407.37|3398.67|3407.58|3398.88|3407.58|3398.88|3407.3|3398.6|17
1631710680000|2021-09-15 12:58:00|3407.51|3398.81|3408.3|3399.6|3408.6|3399.9|3407.43|3398.73|26
1631710690000|2021-09-15 12:58:10|3408.32|3399.62|3409.68|3400.98|3409.68|3400.98|3407.63|3398.93|35
1631710700000|2021-09-15 12:58:20|3409.73|3401.03|3409.99|3401.29|3410.35|3401.65|3409.45|3400.75|31
1631710710000|2021-09-15 12:58:30|3409.97|3401.27|3410.32|3401.62|3410.39|3401.69|3409.73|3401.03|19
1631710720000|2021-09-15 12:58:40|3410.33|3401.63|3408|3399.3|3410.6|3401.9|3408|3399.3|27
1631710730000|2021-09-15 12:58:50|3408.13|3399.43|3407.54|3398.84|3408.39|3399.69|3407.54|3398.84|29
1631710740000|2021-09-15 12:59:00|3407.7|3399|3407.57|3398.87|3408.56|3399.86|3407.29|3398.59|35
1631710750000|2021-09-15 12:59:10|3407.58|3398.88|3406.93|3398.23|3408.03|3399.33|3406.69|3397.99|37
1631710760000|2021-09-15 12:59:20|3406.96|3398.26|3409.63|3400.93|3410.16|3401.46|3406.91|3398.21|37
1631710770000|2021-09-15 12:59:30|3409.81|3401.11|3409.88|3401.18|3409.9|3401.2|3409.64|3400.94|39
1631710780000|2021-09-15 12:59:40|3410.01|3401.31|3410.13|3401.43|3410.74|3402.04|3409.86|3401.16|32
1631710790000|2021-09-15 12:59:50|3410|3401.3|3410.55|3401.85|3410.93|3402.23|3410|3401.3|37
1631710800000|2021-09-15 13:00:00|3410.45|3401.75|3410.75|3402.05|3410.91|3402.21|3410.45|3401.75|36
1631710810000|2021-09-15 13:00:10|3410.79|3402.09|3411.08|3402.38|3411.42|3402.72|3410.79|3402.09|35
1631710820000|2021-09-15 13:00:20|3411.29|3402.59|3411.86|3403.16|3412.1|3403.4|3410.99|3402.29|32
1631710830000|2021-09-15 13:00:30|3411.89|3403.19|3411.41|3402.71|3412.1|3403.4|3410.95|3402.25|36
1631710840000|2021-09-15 13:00:40|3411.73|3403.03|3410.89|3402.19|3411.73|3403.03|3410.8|3402.1|39
1631710850000|2021-09-15 13:00:50|3410.39|3401.69|3409.73|3401.03|3410.39|3401.69|3408.84|3400.14|34
1631710860000|2021-09-15 13:01:00|3409.71|3401.01|3409.75|3401.05|3409.78|3401.08|3409.09|3400.39|32
1631710870000|2021-09-15 13:01:10|3409.52|3400.82|3409.69|3400.99|3409.73|3401.03|3409.39|3400.69|23
1631710880000|2021-09-15 13:01:20|3409.71|3401.01|3408.78|3400.08|3409.8|3401.1|3408.14|3399.44|34
1631710890000|2021-09-15 13:01:30|3408.79|3400.09|3408.57|3399.87|3409.54|3400.84|3408.54|3399.84|38
1631710900000|2021-09-15 13:01:40|3408.44|3399.74|3409.67|3400.97|3409.67|3400.97|3408.15|3399.45|25
1631710910000|2021-09-15 13:01:50|3409.75|3401.05|3409.96|3401.26|3410.17|3401.47|3409.66|3400.96|27
1631710920000|2021-09-15 13:02:00|3409.99|3401.29|3411.43|3402.73|3411.44|3402.74|3409.99|3401.29|38
1631710930000|2021-09-15 13:02:10|3411.41|3402.71|3411.13|3402.43|3411.66|3402.96|3410.78|3402.08|35
1631710940000|2021-09-15 13:02:20|3411.22|3402.52|3411.39|3402.69|3411.68|3402.98|3411.18|3402.48|36
1631710950000|2021-09-15 13:02:30|3411.7|3403|3411.12|3402.42|3411.7|3403|3411.12|3402.42|32
1631710960000|2021-09-15 13:02:40|3411.13|3402.43|3410.99|3402.29|3411.15|3402.45|3410.87|3402.17|33
1631710970000|2021-09-15 13:02:50|3410.96|3402.26|3409.01|3400.31|3410.96|3402.26|3408.84|3400.14|36
1631710980000|2021-09-15 13:03:00|3408.93|3400.23|3407.84|3399.14|3409.33|3400.63|3407.84|3399.14|37
1631710990000|2021-09-15 13:03:10|3407.87|3399.17|3407.39|3398.69|3408.26|3399.56|3407.25|3398.55|34
1631711000000|2021-09-15 13:03:20|3407.41|3398.71|3402.92|3394.22|3407.54|3398.84|3402.92|3394.22|38
1631711010000|2021-09-15 13:03:30|3402.77|3394.07|3404.75|3396.05|3405.45|3396.75|3402.65|3393.95|38
1631711020000|2021-09-15 13:03:40|3404.87|3396.17|3406.32|3397.62|3406.32|3397.62|3404.61|3395.91|35
1631711030000|2021-09-15 13:03:50|3406.27|3397.57|3406.87|3398.17|3407.04|3398.34|3406.05|3397.35|37
1631711040000|2021-09-15 13:04:00|3406.78|3398.08|3406.57|3397.87|3406.78|3398.08|3406.41|3397.71|30
1631711050000|2021-09-15 13:04:10|3406.79|3398.09|3406.46|3397.76|3406.79|3398.09|3406.15|3397.45|36
1631711060000|2021-09-15 13:04:20|3406.51|3397.81|3407.12|3398.42|3407.12|3398.42|3406.32|3397.62|37
1631711070000|2021-09-15 13:04:30|3407.16|3398.46|3409.46|3400.76|3409.52|3400.82|3407.16|3398.46|38
1631711080000|2021-09-15 13:04:40|3409.56|3400.86|3409.75|3401.05|3409.89|3401.19|3409.53|3400.83|30
1631711090000|2021-09-15 13:04:50|3409.79|3401.09|3409.78|3401.08|3409.83|3401.13|3409.68|3400.98|18
1631711100000|2021-09-15 13:05:00|3409.79|3401.09|3409.79|3401.09|3409.91|3401.21|3409.75|3401.05|17
1631711110000|2021-09-15 13:05:10|3409.85|3401.15|3408.03|3399.33|3410.16|3401.46|3407.94|3399.24|22
1631711120000|2021-09-15 13:05:20|3407.98|3399.28|3407.87|3399.17|3408.08|3399.38|3407.68|3398.98|30
1631711130000|2021-09-15 13:05:30|3407.85|3399.15|3406.8|3398.1|3407.87|3399.17|3406.54|3397.84|34
1631711140000|2021-09-15 13:05:40|3406.84|3398.14|3406.7|3398|3406.92|3398.22|3406.66|3397.96|27
1631711150000|2021-09-15 13:05:50|3406.71|3398.01|3406.99|3398.29|3407.07|3398.37|3406.57|3397.87|35
1631711160000|2021-09-15 13:06:00|3407.03|3398.33|3407.47|3398.77|3407.53|3398.83|3407.03|3398.33|32
1631711170000|2021-09-15 13:06:10|3407.74|3399.04|3407.81|3399.11|3407.94|3399.24|3407.28|3398.58|33
1631711180000|2021-09-15 13:06:20|3407.75|3399.05|3407.52|3398.82|3407.85|3399.15|3407.44|3398.74|32
1631711190000|2021-09-15 13:06:30|3407.5|3398.8|3407.47|3398.77|3407.7|3399|3407.43|3398.73|31
1631711200000|2021-09-15 13:06:40|3407.45|3398.75|3407.46|3398.76|3407.46|3398.76|3407.43|3398.73|10
1631711210000|2021-09-15 13:06:50|3407.61|3398.91|3408.77|3400.07|3408.78|3400.08|3407.61|3398.91|37
1631711220000|2021-09-15 13:07:00|3408.74|3400.04|3409.28|3400.58|3409.41|3400.71|3408.73|3400.03|28
1631711230000|2021-09-15 13:07:10|3409.43|3400.73|3410.08|3401.38|3410.4|3401.7|3409.28|3400.58|33
1631711240000|2021-09-15 13:07:20|3410.37|3401.67|3410.8|3402.1|3411.18|3402.48|3410.3|3401.6|34
1631711250000|2021-09-15 13:07:30|3411.12|3402.42|3411.58|3402.88|3411.58|3402.88|3410.7|3402|36
1631711260000|2021-09-15 13:07:40|3411.23|3402.53|3411.83|3403.13|3412.18|3403.48|3411.09|3402.39|33
1631711270000|2021-09-15 13:07:50|3411.77|3403.07|3412.25|3403.55|3412.25|3403.55|3411.45|3402.75|37
1631711280000|2021-09-15 13:08:00|3412.54|3403.84|3413.52|3404.82|3413.52|3404.82|3412.47|3403.77|33
1631711290000|2021-09-15 13:08:10|3413.21|3404.51|3411.08|3402.38|3413.48|3404.78|3411.08|3402.38|38
1631711300000|2021-09-15 13:08:20|3411.13|3402.43|3411.2|3402.5|3411.7|3403|3410.96|3402.26|37
1631711310000|2021-09-15 13:08:30|3411.14|3402.44|3411.26|3402.56|3411.29|3402.59|3410.82|3402.12|35
1631711320000|2021-09-15 13:08:40|3411.08|3402.38|3411.57|3402.87|3411.82|3403.12|3411.08|3402.38|33
1631711330000|2021-09-15 13:08:50|3411.27|3402.57|3411.32|3402.62|3411.7|3403|3411.17|3402.47|31
1631711340000|2021-09-15 13:09:00|3411.42|3402.72|3411.94|3403.24|3412.02|3403.32|3411.42|3402.72|34
1631711350000|2021-09-15 13:09:10|3411.97|3403.27|3413.25|3404.55|3413.33|3404.63|3411.97|3403.27|35
1631711360000|2021-09-15 13:09:20|3413.28|3404.58|3414.13|3405.43|3414.13|3405.43|3413.17|3404.47|27
1631711370000|2021-09-15 13:09:30|3413.74|3405.04|3413.77|3405.07|3414.21|3405.51|3413.74|3405.04|21
1631711380000|2021-09-15 13:09:40|3413.87|3405.17|3413.27|3404.57|3414.2|3405.5|3413.14|3404.44|30
1631711390000|2021-09-15 13:09:50|3413.26|3404.56|3413.93|3405.23|3414.18|3405.48|3413.26|3404.56|31
1631711400000|2021-09-15 13:10:00|3413.98|3405.28|3413.58|3404.88|3413.99|3405.29|3413.49|3404.79|27
1631711410000|2021-09-15 13:10:10|3413.32|3404.62|3412.85|3404.15|3413.32|3404.62|3412.84|3404.14|30
1631711420000|2021-09-15 13:10:20|3412.82|3404.12|3413.05|3404.35|3413.28|3404.58|3412.81|3404.11|28
1631711430000|2021-09-15 13:10:30|3413.15|3404.45|3414.07|3405.37|3414.19|3405.49|3413.15|3404.45|26
1631711440000|2021-09-15 13:10:40|3413.9|3405.2|3413.73|3405.03|3413.91|3405.21|3413.67|3404.97|17
1631711450000|2021-09-15 13:10:50|3413.74|3405.04|3413.75|3405.05|3414.03|3405.33|3413.72|3405.02|6
1631711460000|2021-09-15 13:11:00|3414.03|3405.33|3415.94|3407.24|3415.95|3407.25|3413.49|3404.79|32
1631711470000|2021-09-15 13:11:10|3415.89|3407.19|3416.94|3408.24|3417.08|3408.38|3415.89|3407.19|39
1631711480000|2021-09-15 13:11:20|3417.02|3408.32|3417.02|3408.32|3417.26|3408.56|3416.94|3408.24|28
1631711490000|2021-09-15 13:11:30|3416.68|3407.98|3415.89|3407.19|3416.68|3407.98|3415.8|3407.1|34
1631711500000|2021-09-15 13:11:40|3416.16|3407.46|3416.53|3407.83|3416.6|3407.9|3415.89|3407.19|35
1631711510000|2021-09-15 13:11:50|3416.45|3407.75|3417.29|3408.59|3417.34|3408.64|3416.41|3407.71|33
1631711520000|2021-09-15 13:12:00|3417.07|3408.37|3417.76|3409.06|3417.76|3409.06|3416.9|3408.2|29
1631711530000|2021-09-15 13:12:10|3417.57|3408.87|3417.9|3409.2|3418.39|3409.69|3417.57|3408.87|36
1631711540000|2021-09-15 13:12:20|3418.32|3409.62|3416.93|3408.23|3418.32|3409.62|3416.81|3408.11|35
1631711550000|2021-09-15 13:12:30|3416.89|3408.19|3418.22|3409.52|3418.23|3409.53|3416.86|3408.16|32
1631711560000|2021-09-15 13:12:40|3418.23|3409.53|3418.44|3409.74|3418.63|3409.93|3417.96|3409.26|30
1631711570000|2021-09-15 13:12:50|3418.24|3409.54|3418.91|3410.21|3419.05|3410.35|3418.05|3409.35|30
1631711580000|2021-09-15 13:13:00|3419.09|3410.39|3418.88|3410.18|3419.49|3410.79|3418.88|3410.18|37
1631711590000|2021-09-15 13:13:10|3418.92|3410.22|3419.88|3411.18|3420.34|3411.64|3418.83|3410.13|36
1631711600000|2021-09-15 13:13:20|3420.24|3411.54|3419.65|3410.95|3420.34|3411.64|3419.65|3410.95|32
1631711610000|2021-09-15 13:13:30|3419.96|3411.26|3419.89|3411.19|3420.3|3411.6|3419.43|3410.73|27
1631711620000|2021-09-15 13:13:40|3419.87|3411.17|3419.7|3411|3420.24|3411.54|3418.99|3410.29|34
1631711630000|2021-09-15 13:13:50|3419.46|3410.76|3419.96|3411.26|3420.83|3412.13|3419.44|3410.74|38
1631711640000|2021-09-15 13:14:00|3419.7|3411|3418.13|3409.43|3419.7|3411|3418.13|3409.43|37
1631711650000|2021-09-15 13:14:10|3418.02|3409.32|3417.25|3408.55|3418.1|3409.4|3416.99|3408.29|39
1631711660000|2021-09-15 13:14:20|3417.22|3408.52|3417.26|3408.56|3417.53|3408.83|3417.08|3408.38|36
1631711670000|2021-09-15 13:14:30|3417.23|3408.53|3419.43|3410.73|3419.43|3410.73|3417.23|3408.53|38
1631711680000|2021-09-15 13:14:40|3419.58|3410.88|3419.33|3410.63|3419.59|3410.89|3418.95|3410.25|31
1631711690000|2021-09-15 13:14:50|3419.35|3410.65|3418.83|3410.13|3419.37|3410.67|3418.59|3409.89|35
1631711700000|2021-09-15 13:15:00|3418.79|3410.09|3418.68|3409.98|3419.04|3410.34|3418.53|3409.83|35
1631711710000|2021-09-15 13:15:10|3418.62|3409.92|3417.97|3409.27|3418.66|3409.96|3417.93|3409.23|36
1631711720000|2021-09-15 13:15:20|3418.01|3409.31|3417.2|3408.5|3418.06|3409.36|3417.2|3408.5|35
1631711730000|2021-09-15 13:15:30|3417.17|3408.47|3416.44|3407.74|3417.33|3408.63|3416.36|3407.66|28
1631711740000|2021-09-15 13:15:40|3416.41|3407.71|3416.39|3407.69|3416.49|3407.79|3416.3|3407.6|31
1631711750000|2021-09-15 13:15:50|3416.38|3407.68|3416.25|3407.55|3416.52|3407.82|3416.24|3407.54|20
1631711760000|2021-09-15 13:16:00|3416.26|3407.56|3416.5|3407.8|3416.61|3407.91|3416.26|3407.56|25
1631711770000|2021-09-15 13:16:10|3416.7|3408|3417.16|3408.46|3417.22|3408.52|3416.65|3407.95|27
1631711780000|2021-09-15 13:16:20|3416.67|3407.97|3416.18|3407.48|3416.99|3408.29|3416.12|3407.42|31
1631711790000|2021-09-15 13:16:30|3416.14|3407.44|3415.79|3407.09|3416.25|3407.55|3415.77|3407.07|24
1631711800000|2021-09-15 13:16:40|3415.78|3407.08|3416.16|3407.46|3416.31|3407.61|3415.66|3406.96|31
1631711810000|2021-09-15 13:16:50|3416.17|3407.47|3416.13|3407.43|3416.51|3407.81|3415.97|3407.27|29
1631711820000|2021-09-15 13:17:00|3416.35|3407.65|3415.91|3407.21|3416.37|3407.67|3415.91|3407.21|29
1631711830000|2021-09-15 13:17:10|3415.96|3407.26|3415.99|3407.29|3416.03|3407.33|3415.56|3406.86|32
1631711840000|2021-09-15 13:17:20|3416.04|3407.34|3416.82|3408.12|3416.89|3408.19|3416.04|3407.34|18
1631711850000|2021-09-15 13:17:30|3416.83|3408.13|3416.03|3407.33|3416.9|3408.2|3415.92|3407.22|28
1631711860000|2021-09-15 13:17:40|3416.04|3407.34|3416.15|3407.45|3416.35|3407.65|3415.92|3407.22|29
1631711870000|2021-09-15 13:17:50|3416.14|3407.44|3416|3407.3|3416.17|3407.47|3415.97|3407.27|30
1631711880000|2021-09-15 13:18:00|3416.03|3407.33|3417.33|3408.63|3417.33|3408.63|3415.96|3407.26|31
1631711890000|2021-09-15 13:18:10|3417.3|3408.6|3417.66|3408.96|3417.76|3409.06|3417|3408.3|31
1631711900000|2021-09-15 13:18:20|3417.54|3408.84|3417.52|3408.82|3417.99|3409.29|3417.38|3408.68|31
1631711910000|2021-09-15 13:18:30|3417.45|3408.75|3416.62|3407.92|3417.5|3408.8|3416.62|3407.92|34
1631711920000|2021-09-15 13:18:40|3416.59|3407.89|3416.8|3408.1|3416.81|3408.11|3416.57|3407.87|31
1631711930000|2021-09-15 13:18:50|3416.72|3408.02|3416.99|3408.29|3417.05|3408.35|3416.72|3408.02|31
1631711940000|2021-09-15 13:19:00|3417.04|3408.34|3417.76|3409.06|3417.93|3409.23|3417.04|3408.34|21
1631711950000|2021-09-15 13:19:10|3417.8|3409.1|3417.7|3409|3417.8|3409.1|3417.62|3408.92|22
1631711960000|2021-09-15 13:19:20|3417.83|3409.13|3418.72|3410.02|3418.82|3410.12|3417.82|3409.12|21
1631711970000|2021-09-15 13:19:30|3418.76|3410.06|3419.84|3411.14|3420.24|3411.54|3418.76|3410.06|34
1631711980000|2021-09-15 13:19:40|3419.6|3410.9|3418.71|3410.01|3419.85|3411.15|3418.67|3409.97|28
1631711990000|2021-09-15 13:19:50|3418.63|3409.93|3420.07|3411.37|3420.33|3411.63|3418.63|3409.93|31
1631712000000|2021-09-15 13:20:00|3419.81|3411.11|3421.24|3412.54|3421.58|3412.88|3419.81|3411.11|36
1631712010000|2021-09-15 13:20:10|3421.13|3412.43|3421.3|3412.6|3421.45|3412.75|3420.1|3411.4|35
1631712020000|2021-09-15 13:20:20|3420.89|3412.19|3421.93|3413.23|3421.93|3413.23|3420.89|3412.19|32
1631712030000|2021-09-15 13:20:30|3421.55|3412.85|3420.75|3412.05|3421.93|3413.23|3420.63|3411.93|33
1631712040000|2021-09-15 13:20:40|3420.72|3412.02|3420.58|3411.88|3420.88|3412.18|3420.45|3411.75|30
1631712050000|2021-09-15 13:20:50|3420.73|3412.03|3420.69|3411.99|3420.92|3412.22|3420.51|3411.81|26
1631712060000|2021-09-15 13:21:00|3420.76|3412.06|3419.86|3411.16|3420.76|3412.06|3419.79|3411.09|32
1631712070000|2021-09-15 13:21:10|3419.82|3411.12|3419.21|3410.51|3419.86|3411.16|3419.15|3410.45|29
1631712080000|2021-09-15 13:21:20|3419.17|3410.47|3419.32|3410.62|3419.73|3411.03|3419.1|3410.4|36
1631712090000|2021-09-15 13:21:30|3419.36|3410.66|3419.26|3410.56|3420.41|3411.71|3418.91|3410.21|34
1631712100000|2021-09-15 13:21:40|3419.32|3410.62|3419.41|3410.71|3419.56|3410.86|3418.94|3410.24|31
1631712110000|2021-09-15 13:21:50|3419.54|3410.84|3418.61|3409.91|3419.54|3410.84|3418.61|3409.91|30
1631712120000|2021-09-15 13:22:00|3418.62|3409.92|3418.27|3409.57|3419.15|3410.45|3418.24|3409.54|26
1631712130000|2021-09-15 13:22:10|3418.2|3409.5|3418.12|3409.42|3418.54|3409.84|3418.12|3409.42|27
1631712140000|2021-09-15 13:22:20|3418.16|3409.46|3418.17|3409.47|3418.22|3409.52|3418.12|3409.42|29
1631712150000|2021-09-15 13:22:30|3418.12|3409.42|3418.2|3409.5|3418.26|3409.56|3418.12|3409.42|14
1631712160000|2021-09-15 13:22:40|3418.13|3409.43|3418.06|3409.36|3418.16|3409.46|3417.92|3409.22|25
1631712170000|2021-09-15 13:22:50|3418.07|3409.37|3418.2|3409.5|3418.27|3409.57|3417.96|3409.26|28
1631712180000|2021-09-15 13:23:00|3418.21|3409.51|3419.37|3410.67|3419.41|3410.71|3418.19|3409.49|35
1631712190000|2021-09-15 13:23:10|3419.62|3410.92|3419.65|3410.95|3420.04|3411.34|3419.44|3410.74|27
1631712200000|2021-09-15 13:23:20|3418.99|3410.29|3418.79|3410.09|3419.03|3410.33|3418.21|3409.51|38
1631712210000|2021-09-15 13:23:30|3418.72|3410.02|3419.78|3411.08|3419.78|3411.08|3418.5|3409.8|23
1631712220000|2021-09-15 13:23:40|3419.03|3410.33|3420|3411.3|3420.06|3411.36|3418.88|3410.18|30
1631712230000|2021-09-15 13:23:50|3420.1|3411.4|3420.17|3411.47|3420.17|3411.47|3419.83|3411.13|33
1631712240000|2021-09-15 13:24:00|3420.19|3411.49|3420.69|3411.99|3420.99|3412.29|3420.1|3411.4|33
1631712250000|2021-09-15 13:24:10|3420.71|3412.01|3420.64|3411.94|3420.85|3412.15|3420.53|3411.83|28
1631712260000|2021-09-15 13:24:20|3420.62|3411.92|3420.57|3411.87|3420.63|3411.93|3420.49|3411.79|13
1631712270000|2021-09-15 13:24:30|3420.62|3411.92|3420.69|3411.99|3420.69|3411.99|3420.54|3411.84|23
1631712280000|2021-09-15 13:24:40|3420.67|3411.97|3420.46|3411.76|3420.69|3411.99|3420.43|3411.73|34
1631712290000|2021-09-15 13:24:50|3420.48|3411.78|3420.84|3412.14|3420.88|3412.18|3420.39|3411.69|29
1631712300000|2021-09-15 13:25:00|3421.16|3412.46|3421.46|3412.76|3421.73|3413.03|3421.16|3412.46|28
1631712310000|2021-09-15 13:25:10|3421.4|3412.7|3420.37|3411.67|3422.17|3413.47|3420.37|3411.67|34
1631712320000|2021-09-15 13:25:20|3420.3|3411.6|3420.14|3411.44|3420.3|3411.6|3419.52|3410.82|33
1631712330000|2021-09-15 13:25:30|3419.96|3411.26|3419.96|3411.26|3420.31|3411.61|3419.62|3410.92|33
1631712340000|2021-09-15 13:25:40|3420.32|3411.62|3419.87|3411.17|3420.32|3411.62|3419.52|3410.82|25
1631712350000|2021-09-15 13:25:50|3419.81|3411.11|3419.69|3410.99|3419.97|3411.27|3419.69|3410.99|24
1631712360000|2021-09-15 13:26:00|3419.7|3411|3419.39|3410.69|3419.98|3411.28|3419.34|3410.64|31
1631712370000|2021-09-15 13:26:10|3419.36|3410.66|3419.69|3410.99|3419.72|3411.02|3419.28|3410.58|14
1631712380000|2021-09-15 13:26:20|3419.72|3411.02|3419.72|3411.02|3419.81|3411.11|3419.5|3410.8|17
1631712390000|2021-09-15 13:26:30|3419.73|3411.03|3419.7|3411|3419.9|3411.2|3419.69|3410.99|20
1631712400000|2021-09-15 13:26:40|3419.74|3411.04|3419.1|3410.4|3419.9|3411.2|3419.1|3410.4|12
1631712410000|2021-09-15 13:26:50|3418.98|3410.28|3418.72|3410.02|3418.98|3410.28|3418.67|3409.97|19
1631712420000|2021-09-15 13:27:00|3418.73|3410.03|3418.63|3409.93|3418.74|3410.04|3418.26|3409.56|25
1631712430000|2021-09-15 13:27:10|3418.18|3409.48|3417.99|3409.29|3418.73|3410.03|3417.74|3409.04|36
1631712440000|2021-09-15 13:27:20|3418.03|3409.33|3419.37|3410.67|3419.71|3411.01|3418.01|3409.31|37
1631712450000|2021-09-15 13:27:30|3418.86|3410.16|3419.62|3410.92|3419.78|3411.08|3418.77|3410.07|36
1631712460000|2021-09-15 13:27:40|3419.49|3410.79|3419.36|3410.66|3419.76|3411.06|3419.1|3410.4|33
1631712470000|2021-09-15 13:27:50|3419.46|3410.76|3418.38|3409.68|3419.46|3410.76|3417.87|3409.17|33
1631712480000|2021-09-15 13:28:00|3418.41|3409.71|3419.62|3410.92|3419.67|3410.97|3418.25|3409.55|32
1631712490000|2021-09-15 13:28:10|3419.76|3411.06|3422.14|3413.44|3422.52|3413.82|3419.57|3410.87|33
1631712500000|2021-09-15 13:28:20|3422.2|3413.5|3422.29|3413.59|3422.32|3413.62|3422.09|3413.39|26
1631712510000|2021-09-15 13:28:30|3422.28|3413.58|3422.27|3413.57|3422.39|3413.69|3422.16|3413.46|22
1631712520000|2021-09-15 13:28:40|3422.23|3413.53|3422.35|3413.65|3422.51|3413.81|3422.21|3413.51|25
1631712530000|2021-09-15 13:28:50|3422.56|3413.86|3422.8|3414.1|3423.01|3414.31|3422.1|3413.4|32
1631712540000|2021-09-15 13:29:00|3422.89|3414.19|3424.03|3415.33|3424.21|3415.51|3422.89|3414.19|31
1631712550000|2021-09-15 13:29:10|3423.98|3415.28|3425.71|3417.01|3425.8|3417.1|3423.98|3415.28|35
1631712560000|2021-09-15 13:29:20|3424.47|3415.77|3426.66|3417.96|3427.31|3418.61|3424.47|3415.77|37
1631712570000|2021-09-15 13:29:30|3426.31|3417.61|3426.08|3417.38|3426.52|3417.82|3425.6|3416.9|38
1631712580000|2021-09-15 13:29:40|3425.84|3417.14|3426.89|3418.19|3426.89|3418.19|3425.83|3417.13|36
1631712590000|2021-09-15 13:29:50|3426.92|3418.22|3427.72|3419.02|3428.04|3419.34|3426.6|3417.9|28
1631712600000|2021-09-15 13:30:00|3427.73|3419.03|3427.88|3419.18|3428.35|3419.65|3427.73|3419.03|27
1631712610000|2021-09-15 13:30:10|3427.79|3419.09|3426.19|3417.49|3428.22|3419.52|3426.09|3417.39|32
1631712620000|2021-09-15 13:30:20|3426.1|3417.4|3426.82|3418.12|3427.04|3418.34|3425.51|3416.81|33
1631712630000|2021-09-15 13:30:30|3426.81|3418.11|3426.43|3417.73|3426.88|3418.18|3425.79|3417.09|26
1631712640000|2021-09-15 13:30:40|3426.99|3418.29|3428.04|3419.34|3428.04|3419.34|3426.99|3418.29|17
1631712650000|2021-09-15 13:30:50|3428.32|3419.62|3429.56|3420.86|3429.77|3421.07|3427.36|3418.66|35
1631712660000|2021-09-15 13:31:00|3428.88|3420.18|3430.71|3422.01|3430.92|3422.22|3428.88|3420.18|39
1631712670000|2021-09-15 13:31:10|3430.72|3422.02|3427.37|3418.67|3430.72|3422.02|3426.86|3418.16|40
1631712680000|2021-09-15 13:31:20|3427.35|3418.65|3427.06|3418.36|3427.62|3418.92|3426.26|3417.56|38
1631712690000|2021-09-15 13:31:30|3426.66|3417.96|3423.68|3414.98|3427.1|3418.4|3423.6|3414.9|38
1631712700000|2021-09-15 13:31:40|3423.22|3414.52|3423.06|3414.36|3424.19|3415.49|3422.99|3414.29|35
1631712710000|2021-09-15 13:31:50|3423.04|3414.34|3429.37|3420.67|3430.71|3422.01|3423.04|3414.34|35
1631712720000|2021-09-15 13:32:00|3429.27|3420.57|3427.82|3419.12|3429.32|3420.62|3427.73|3419.03|33
1631712730000|2021-09-15 13:32:10|3427.8|3419.1|3426.04|3417.34|3427.9|3419.2|3426.04|3417.34|34
1631712740000|2021-09-15 13:32:20|3426.39|3417.69|3426.59|3417.89|3427.24|3418.54|3425.54|3416.84|36
1631712750000|2021-09-15 13:32:30|3426.45|3417.75|3426.96|3418.26|3427.06|3418.36|3425.28|3416.58|38
1631712760000|2021-09-15 13:32:40|3426.75|3418.05|3426.19|3417.49|3427.65|3418.95|3426|3417.3|40
1631712770000|2021-09-15 13:32:50|3426.45|3417.75|3425.44|3416.74|3426.65|3417.95|3425.2|3416.5|39
1631712780000|2021-09-15 13:33:00|3425.31|3416.61|3424.27|3415.57|3425.93|3417.23|3424.14|3415.44|37
1631712790000|2021-09-15 13:33:10|3424.25|3415.55|3424.28|3415.58|3424.46|3415.76|3423.39|3414.69|37
1631712800000|2021-09-15 13:33:20|3424.54|3415.84|3422.75|3414.05|3424.84|3416.14|3422.59|3413.89|35
1631712810000|2021-09-15 13:33:30|3422.65|3413.95|3421.96|3413.26|3423.58|3414.88|3421.96|3413.26|33
1631712820000|2021-09-15 13:33:40|3422.31|3413.61|3421.98|3413.28|3422.31|3413.61|3421.78|3413.08|34
1631712830000|2021-09-15 13:33:50|3422.09|3413.39|3421.93|3413.23|3422.96|3414.26|3421.93|3413.23|24
1631712840000|2021-09-15 13:34:00|3421.35|3412.65|3421.35|3412.65|3421.93|3413.23|3421.34|3412.64|23
1631712850000|2021-09-15 13:34:10|3421.37|3412.67|3422.64|3413.94|3422.94|3414.24|3421.35|3412.65|30
1631712860000|2021-09-15 13:34:20|3422.83|3414.13|3422.76|3414.06|3423.8|3415.1|3422.4|3413.7|35
1631712870000|2021-09-15 13:34:30|3422.96|3414.26|3423.65|3414.95|3424.02|3415.32|3422.96|3414.26|29
1631712880000|2021-09-15 13:34:40|3423.67|3414.97|3423.88|3415.18|3424.6|3415.9|3423.55|3414.85|25
1631712890000|2021-09-15 13:34:50|3423.93|3415.23|3424.52|3415.82|3424.54|3415.84|3423.3|3414.6|23
1631712900000|2021-09-15 13:35:00|3424.38|3415.68|3424.33|3415.63|3424.99|3416.29|3424.33|3415.63|30
1631712910000|2021-09-15 13:35:10|3424.57|3415.87|3422.72|3414.02|3424.75|3416.05|3422.48|3413.78|30
1631712920000|2021-09-15 13:35:20|3422.77|3414.07|3420.63|3411.93|3422.77|3414.07|3420.37|3411.67|37
1631712930000|2021-09-15 13:35:30|3420.72|3412.02|3419.93|3411.23|3420.76|3412.06|3419.93|3411.23|35
1631712940000|2021-09-15 13:35:40|3420.03|3411.33|3418.09|3409.39|3421.3|3412.6|3417.94|3409.24|28
1631712950000|2021-09-15 13:35:50|3418.05|3409.35|3418.48|3409.78|3418.8|3410.1|3417.68|3408.98|39
1631712960000|2021-09-15 13:36:00|3418.44|3409.74|3417.62|3408.92|3418.52|3409.82|3417.59|3408.89|21
1631712970000|2021-09-15 13:36:10|3417.47|3408.77|3418.31|3409.61|3418.61|3409.91|3417.47|3408.77|31
1631712980000|2021-09-15 13:36:20|3418.27|3409.57|3419.45|3410.75|3419.48|3410.78|3418.06|3409.36|28
1631712990000|2021-09-15 13:36:30|3419.61|3410.91|3419.29|3410.59|3419.89|3411.19|3419.25|3410.55|22
1631713000000|2021-09-15 13:36:40|3419.27|3410.57|3418.29|3409.59|3419.28|3410.58|3417.87|3409.17|32
1631713010000|2021-09-15 13:36:50|3418.35|3409.65|3418.72|3410.02|3418.89|3410.19|3418.35|3409.65|26
1631713020000|2021-09-15 13:37:00|3418.81|3410.11|3419.04|3410.34|3419.04|3410.34|3418.41|3409.71|16
1631713030000|2021-09-15 13:37:10|3418.98|3410.28|3418.98|3410.28|3419.05|3410.35|3418.92|3410.22|18
1631713040000|2021-09-15 13:37:20|3418.97|3410.27|3418.78|3410.08|3418.97|3410.27|3418.11|3409.41|20
1631713050000|2021-09-15 13:37:30|3419.32|3410.62|3420.44|3411.74|3420.44|3411.74|3418.35|3409.65|31
1631713060000|2021-09-15 13:37:40|3420.66|3411.96|3417.15|3408.45|3420.9|3412.2|3416.94|3408.24|33
1631713070000|2021-09-15 13:37:50|3417.21|3408.51|3417.38|3408.68|3417.48|3408.78|3417.21|3408.51|21
1631713080000|2021-09-15 13:38:00|3417.34|3408.64|3416.55|3407.85|3417.86|3409.16|3416.27|3407.57|37
1631713090000|2021-09-15 13:38:10|3416.37|3407.67|3413.27|3404.57|3416.37|3407.67|3412.99|3404.29|39
1631713100000|2021-09-15 13:38:20|3414.11|3405.41|3413.21|3404.51|3414.11|3405.41|3411.64|3402.94|40
1631713110000|2021-09-15 13:38:30|3413.22|3404.52|3413.61|3404.91|3413.65|3404.95|3413.09|3404.39|31
1631713120000|2021-09-15 13:38:40|3413.6|3404.9|3416.11|3407.41|3416.34|3407.64|3413.6|3404.9|36
1631713130000|2021-09-15 13:38:50|3415.89|3407.19|3416.24|3407.54|3416.24|3407.54|3415.74|3407.04|35
1631713140000|2021-09-15 13:39:00|3415.97|3407.27|3416.21|3407.51|3416.58|3407.88|3415.38|3406.68|33
1631713150000|2021-09-15 13:39:10|3416.18|3407.48|3414.67|3405.97|3416.19|3407.49|3414.59|3405.89|37
1631713160000|2021-09-15 13:39:20|3414.7|3406|3413.9|3405.2|3415.21|3406.51|3413.89|3405.19|34
1631713170000|2021-09-15 13:39:30|3413.89|3405.19|3417.6|3408.9|3417.65|3408.95|3413.86|3405.16|32
1631713180000|2021-09-15 13:39:40|3417.62|3408.92|3417.67|3408.97|3418.13|3409.43|3416.76|3408.06|35
1631713190000|2021-09-15 13:39:50|3417.59|3408.89|3418.72|3410.02|3419.54|3410.84|3416.72|3408.02|32
1631713200000|2021-09-15 13:40:00|3418.49|3409.79|3418.65|3409.95|3420.02|3411.32|3418.3|3409.6|37
1631713210000|2021-09-15 13:40:10|3418.62|3409.92|3417.59|3408.89|3419.33|3410.63|3417.48|3408.78|33
1631713220000|2021-09-15 13:40:20|3417.63|3408.93|3416.2|3407.5|3417.73|3409.03|3415.81|3407.11|36
1631713230000|2021-09-15 13:40:30|3417.32|3408.62|3416.16|3407.46|3417.32|3408.62|3415.84|3407.14|20
1631713240000|2021-09-15 13:40:40|3416.17|3407.47|3417.07|3408.37|3417.18|3408.48|3415.87|3407.17|17
1631713250000|2021-09-15 13:40:50|3417.2|3408.5|3416.75|3408.05|3417.38|3408.68|3416.18|3407.48|29
1631713260000|2021-09-15 13:41:00|3416.78|3408.08|3416.63|3407.93|3417.59|3408.89|3415.99|3407.29|33
1631713270000|2021-09-15 13:41:10|3416.71|3408.01|3415.68|3406.98|3417.42|3408.72|3415.35|3406.65|33
1631713280000|2021-09-15 13:41:20|3415.65|3406.95|3415.99|3407.29|3416.29|3407.59|3415.13|3406.43|34
1631713290000|2021-09-15 13:41:30|3415.8|3407.1|3415.41|3406.71|3416.9|3408.2|3415.39|3406.69|34
1631713300000|2021-09-15 13:41:40|3415.31|3406.61|3417.97|3409.27|3417.97|3409.27|3415.31|3406.61|28
1631713310000|2021-09-15 13:41:50|3418.39|3409.69|3422.98|3414.28|3423.74|3415.04|3418.39|3409.69|36
1631713320000|2021-09-15 13:42:00|3423.06|3414.36|3423.31|3414.61|3423.4|3414.7|3422.61|3413.91|34
1631713330000|2021-09-15 13:42:10|3423.33|3414.63|3426.22|3417.52|3426.27|3417.57|3423.33|3414.63|35
1631713340000|2021-09-15 13:42:20|3426.72|3418.02|3428.58|3419.88|3428.8|3420.1|3426.72|3418.02|32
1631713350000|2021-09-15 13:42:30|3428.6|3419.9|3428.31|3419.61|3429.67|3420.97|3427.49|3418.79|37
1631713360000|2021-09-15 13:42:40|3428.32|3419.62|3425.25|3416.55|3428.32|3419.62|3425.25|3416.55|38
1631713370000|2021-09-15 13:42:50|3425.41|3416.71|3426.07|3417.37|3426.16|3417.46|3424.33|3415.63|34
1631713380000|2021-09-15 13:43:00|3426.44|3417.74|3428.06|3419.36|3429.34|3420.64|3426|3417.3|40
1631713390000|2021-09-15 13:43:10|3427.87|3419.17|3423.94|3415.24|3427.87|3419.17|3423.94|3415.24|40
1631713400000|2021-09-15 13:43:20|3423.88|3415.18|3422.79|3414.09|3425|3416.3|3422.58|3413.88|38
1631713410000|2021-09-15 13:43:30|3422.82|3414.12|3422.09|3413.39|3423.01|3414.31|3421.77|3413.07|36
1631713420000|2021-09-15 13:43:40|3422.33|3413.63|3423.05|3414.35|3423.12|3414.42|3421.7|3413|35
1631713430000|2021-09-15 13:43:50|3422.98|3414.28|3422.37|3413.67|3423.27|3414.57|3421.66|3412.96|38
1631713440000|2021-09-15 13:44:00|3422.67|3413.97|3426.57|3417.87|3426.97|3418.27|3422.47|3413.77|39
1631713450000|2021-09-15 13:44:10|3426.55|3417.85|3425.26|3416.56|3426.55|3417.85|3425.21|3416.51|35
1631713460000|2021-09-15 13:44:20|3425.17|3416.47|3426.41|3417.71|3426.42|3417.72|3424.83|3416.13|37
1631713470000|2021-09-15 13:44:30|3426.98|3418.28|3426.04|3417.34|3427.69|3418.99|3426.04|3417.34|36
1631713480000|2021-09-15 13:44:40|3425.99|3417.29|3426.97|3418.27|3427.75|3419.05|3425.99|3417.29|34
1631713490000|2021-09-15 13:44:50|3426.83|3418.13|3426.43|3417.73|3427.13|3418.43|3425.87|3417.17|37
1631713500000|2021-09-15 13:45:00|3426.62|3417.92|3425.6|3416.9|3426.71|3418.01|3424.26|3415.56|39
1631713510000|2021-09-15 13:45:10|3425.24|3416.54|3426.79|3418.09|3427.01|3418.31|3424.51|3415.81|39
1631713520000|2021-09-15 13:45:20|3427.2|3418.5|3428.35|3419.65|3428.4|3419.7|3426.62|3417.92|34
1631713530000|2021-09-15 13:45:30|3428.39|3419.69|3429.66|3420.96|3430.62|3421.92|3428.02|3419.32|38
1631713540000|2021-09-15 13:45:40|3429.52|3420.82|3430.13|3421.43|3430.23|3421.53|3429.25|3420.55|37
1631713550000|2021-09-15 13:45:50|3430.02|3421.32|3429.64|3420.94|3430.64|3421.94|3428.54|3419.84|33
1631713560000|2021-09-15 13:46:00|3429.46|3420.76|3431.33|3422.63|3431.87|3423.17|3428.85|3420.15|36
1631713570000|2021-09-15 13:46:10|3431.52|3422.82|3431.66|3422.96|3431.77|3423.07|3430.28|3421.58|34
1631713580000|2021-09-15 13:46:20|3431.67|3422.97|3431.69|3422.99|3431.83|3423.13|3430.79|3422.09|36
1631713590000|2021-09-15 13:46:30|3431.7|3423|3431.46|3422.76|3431.8|3423.1|3428.98|3420.28|36
1631713600000|2021-09-15 13:46:40|3431.4|3422.7|3431|3422.3|3431.82|3423.12|3430.65|3421.95|35
1631713610000|2021-09-15 13:46:50|3430.87|3422.17|3431.75|3423.05|3431.78|3423.08|3429.43|3420.73|37
1631713620000|2021-09-15 13:47:00|3431.85|3423.15|3432.19|3423.49|3433.09|3424.39|3431.85|3423.15|34
1631713630000|2021-09-15 13:47:10|3432.48|3423.78|3430.02|3421.32|3432.48|3423.78|3430.02|3421.32|37
1631713640000|2021-09-15 13:47:20|3429.77|3421.07|3431.28|3422.58|3431.28|3422.58|3429.12|3420.42|37
1631713650000|2021-09-15 13:47:30|3431.3|3422.6|3429.52|3420.82|3431.43|3422.73|3429.24|3420.54|32
1631713660000|2021-09-15 13:47:40|3429.11|3420.41|3429.36|3420.66|3431.2|3422.5|3429.11|3420.41|30
1631713670000|2021-09-15 13:47:50|3429.44|3420.74|3429|3420.3|3429.6|3420.9|3428.71|3420.01|35
1631713680000|2021-09-15 13:48:00|3428.95|3420.25|3429.55|3420.85|3430.28|3421.58|3428.9|3420.2|36
1631713690000|2021-09-15 13:48:10|3429.7|3421|3429.52|3420.82|3431.23|3422.53|3429.49|3420.79|40
1631713700000|2021-09-15 13:48:20|3429.53|3420.83|3435.59|3426.89|3436.23|3427.53|3429.49|3420.79|35
1631713710000|2021-09-15 13:48:30|3435.45|3426.75|3436.56|3427.86|3436.65|3427.95|3434.96|3426.26|34
1631713720000|2021-09-15 13:48:40|3436.48|3427.78|3436.53|3427.83|3437.26|3428.56|3435.1|3426.4|39
1631713730000|2021-09-15 13:48:50|3436.65|3427.95|3434.54|3425.84|3438.59|3429.89|3434.27|3425.57|38
1631713740000|2021-09-15 13:49:00|3434.08|3425.38|3431.8|3423.1|3434.46|3425.76|3431.66|3422.96|38
1631713750000|2021-09-15 13:49:10|3431.77|3423.07|3430.18|3421.48|3431.77|3423.07|3430.16|3421.46|32
1631713760000|2021-09-15 13:49:20|3430.16|3421.46|3427.8|3419.1|3430.8|3422.1|3427.24|3418.54|39
1631713770000|2021-09-15 13:49:30|3428.52|3419.82|3429.15|3420.45|3429.15|3420.45|3426.4|3417.7|40
1631713780000|2021-09-15 13:49:40|3428.81|3420.11|3430.54|3421.84|3430.64|3421.94|3428.81|3420.11|32
1631713790000|2021-09-15 13:49:50|3430.5|3421.8|3430.86|3422.16|3431.23|3422.53|3430.06|3421.36|32
1631713800000|2021-09-15 13:50:00|3430.85|3422.15|3431.26|3422.56|3433.11|3424.41|3430.17|3421.47|35
1631713810000|2021-09-15 13:50:10|3431.48|3422.78|3430.36|3421.66|3431.9|3423.2|3430.36|3421.66|38
1631713820000|2021-09-15 13:50:20|3430.34|3421.64|3430.74|3422.04|3430.77|3422.07|3430.1|3421.4|36
1631713830000|2021-09-15 13:50:30|3430.32|3421.62|3430.53|3421.83|3431.74|3423.04|3430.32|3421.62|30
1631713840000|2021-09-15 13:50:40|3430.56|3421.86|3432.82|3424.12|3433.02|3424.32|3429.98|3421.28|33
1631713850000|2021-09-15 13:50:50|3432.81|3424.11|3433.58|3424.88|3433.78|3425.08|3432.09|3423.39|33
1631713860000|2021-09-15 13:51:00|3433.64|3424.94|3432.37|3423.67|3433.89|3425.19|3432.23|3423.53|35
1631713870000|2021-09-15 13:51:10|3432.62|3423.92|3433.36|3424.66|3433.84|3425.14|3431.94|3423.24|38
1631713880000|2021-09-15 13:51:20|3433.29|3424.59|3433.91|3425.21|3434.18|3425.48|3432.61|3423.91|40
1631713890000|2021-09-15 13:51:30|3433.95|3425.25|3433.87|3425.17|3434|3425.3|3433.43|3424.73|32
1631713900000|2021-09-15 13:51:40|3433.82|3425.12|3432.83|3424.13|3433.89|3425.19|3432.7|3424|37
1631713910000|2021-09-15 13:51:50|3432.77|3424.07|3433.45|3424.75|3433.59|3424.89|3432.28|3423.58|38
1631713920000|2021-09-15 13:52:00|3433.46|3424.76|3434.19|3425.49|3434.27|3425.57|3433.31|3424.61|34
1631713930000|2021-09-15 13:52:10|3434.01|3425.31|3433.64|3424.94|3434.2|3425.5|3433.17|3424.47|37
1631713940000|2021-09-15 13:52:20|3433.42|3424.72|3432.5|3423.8|3433.42|3424.72|3432.31|3423.61|30
1631713950000|2021-09-15 13:52:30|3432.48|3423.78|3434.9|3426.2|3435.54|3426.84|3432.48|3423.78|33
1631713960000|2021-09-15 13:52:40|3434.4|3425.7|3435.45|3426.75|3435.48|3426.78|3433.79|3425.09|40
1631713970000|2021-09-15 13:52:50|3435.42|3426.72|3435.62|3426.92|3435.82|3427.12|3434.88|3426.18|39
1631713980000|2021-09-15 13:53:00|3435.31|3426.61|3435.37|3426.67|3435.47|3426.77|3434.8|3426.1|37
1631713990000|2021-09-15 13:53:10|3435.38|3426.68|3435.49|3426.79|3435.97|3427.27|3435.05|3426.35|34
1631714000000|2021-09-15 13:53:20|3435.59|3426.89|3442.75|3434.05|3444.48|3435.78|3434.91|3426.21|38
1631714010000|2021-09-15 13:53:30|3442.77|3434.07|3442.44|3433.74|3443.22|3434.52|3442.14|3433.44|36
1631714020000|2021-09-15 13:53:40|3442.24|3433.54|3440.29|3431.59|3443.17|3434.47|3440.29|3431.59|36
1631714030000|2021-09-15 13:53:50|3440.21|3431.51|3440.17|3431.47|3440.21|3431.51|3437.94|3429.24|38
1631714040000|2021-09-15 13:54:00|3439.83|3431.13|3437.77|3429.07|3440.28|3431.58|3437.72|3429.02|40
1631714050000|2021-09-15 13:54:10|3437.69|3428.99|3437.85|3429.15|3438.09|3429.39|3436.72|3428.02|33
1631714060000|2021-09-15 13:54:20|3437.93|3429.23|3438.06|3429.36|3438.21|3429.51|3436.56|3427.86|38
1631714070000|2021-09-15 13:54:30|3438.03|3429.33|3439.28|3430.58|3441.05|3432.35|3436.92|3428.22|36
1631714080000|2021-09-15 13:54:40|3439.26|3430.56|3439.72|3431.02|3440.12|3431.42|3438.65|3429.95|37
1631714090000|2021-09-15 13:54:50|3439.79|3431.09|3440.29|3431.59|3440.29|3431.59|3438.61|3429.91|40
1631714100000|2021-09-15 13:55:00|3440.27|3431.57|3440.79|3432.09|3441.33|3432.63|3440.27|3431.57|36
1631714110000|2021-09-15 13:55:10|3440.8|3432.1|3440.68|3431.98|3441.05|3432.35|3440.64|3431.94|27
1631714120000|2021-09-15 13:55:20|3440.67|3431.97|3440.57|3431.87|3441.81|3433.11|3440.49|3431.79|37
1631714130000|2021-09-15 13:55:30|3440.54|3431.84|3440.74|3432.04|3441.09|3432.39|3439.91|3431.21|39
1631714140000|2021-09-15 13:55:40|3440.72|3432.02|3440.34|3431.64|3440.72|3432.02|3439.27|3430.57|33
1631714150000|2021-09-15 13:55:50|3440.3|3431.6|3442.38|3433.68|3442.58|3433.88|3439.78|3431.08|37
1631714160000|2021-09-15 13:56:00|3442.57|3433.87|3442.31|3433.61|3442.66|3433.96|3442.31|3433.61|32
1631714170000|2021-09-15 13:56:10|3442.27|3433.57|3442.16|3433.46|3442.47|3433.77|3441.87|3433.17|30
1631714180000|2021-09-15 13:56:20|3442.28|3433.58|3440|3431.3|3442.31|3433.61|3440|3431.3|37
1631714190000|2021-09-15 13:56:30|3439.8|3431.1|3439.26|3430.56|3439.93|3431.23|3439.17|3430.47|33
1631714200000|2021-09-15 13:56:40|3439.17|3430.47|3437.76|3429.06|3439.17|3430.47|3437.68|3428.98|29
1631714210000|2021-09-15 13:56:50|3437.8|3429.1|3439.41|3430.71|3439.41|3430.71|3437.76|3429.06|26
1631714220000|2021-09-15 13:57:00|3439.06|3430.36|3438.76|3430.06|3439.21|3430.51|3437.7|3429|32
1631714230000|2021-09-15 13:57:10|3438.57|3429.87|3437.4|3428.7|3438.57|3429.87|3437.11|3428.41|29
1631714240000|2021-09-15 13:57:20|3437.36|3428.66|3437.16|3428.46|3437.36|3428.66|3436.67|3427.97|34
1631714250000|2021-09-15 13:57:30|3437.14|3428.44|3437.1|3428.4|3437.39|3428.69|3436.66|3427.96|33
1631714260000|2021-09-15 13:57:40|3437.05|3428.35|3437.94|3429.24|3438.35|3429.65|3436.98|3428.28|38
1631714270000|2021-09-15 13:57:50|3438.2|3429.5|3438.65|3429.95|3439.09|3430.39|3438.2|3429.5|38
1631714280000|2021-09-15 13:58:00|3438.66|3429.96|3438.21|3429.51|3438.67|3429.97|3438.21|3429.51|36
1631714290000|2021-09-15 13:58:10|3438.24|3429.54|3436.94|3428.24|3438.24|3429.54|3436.94|3428.24|37
1631714300000|2021-09-15 13:58:20|3436.92|3428.22|3437.4|3428.7|3438.19|3429.49|3436.92|3428.22|33
1631714310000|2021-09-15 13:58:30|3437.36|3428.66|3437.2|3428.5|3437.42|3428.72|3437.18|3428.48|35
1631714320000|2021-09-15 13:58:40|3437.19|3428.49|3437.2|3428.5|3437.62|3428.92|3436.99|3428.29|29
1631714330000|2021-09-15 13:58:50|3437.32|3428.62|3437.53|3428.83|3438|3429.3|3436.97|3428.27|28
1631714340000|2021-09-15 13:59:00|3438.3|3429.6|3437.79|3429.09|3438.72|3430.02|3437.6|3428.9|27
1631714350000|2021-09-15 13:59:10|3437.84|3429.14|3438.62|3429.92|3438.67|3429.97|3437.66|3428.96|37
1631714360000|2021-09-15 13:59:20|3438.82|3430.12|3438.15|3429.45|3439.36|3430.66|3437.98|3429.28|32
1631714370000|2021-09-15 13:59:30|3438.14|3429.44|3438|3429.3|3438.66|3429.96|3437.96|3429.26|36
1631714380000|2021-09-15 13:59:40|3438.17|3429.47|3436.9|3428.2|3438.32|3429.62|3436.84|3428.14|33
1631714390000|2021-09-15 13:59:50|3436.95|3428.25|3436.67|3427.97|3436.95|3428.25|3435.83|3427.13|30
1631714400000|2021-09-15 14:00:00|3436.73|3428.03|3439.87|3431.17|3439.87|3431.17|3436.4|3427.7|38
1631714410000|2021-09-15 14:00:10|3439.77|3431.07|3443.37|3434.67|3444|3435.3|3439.77|3431.07|32
1631714420000|2021-09-15 14:00:20|3444.08|3435.38|3441.97|3433.27|3444.26|3435.56|3441.89|3433.19|37
1631714430000|2021-09-15 14:00:30|3442.23|3433.53|3443.35|3434.65|3444|3435.3|3442.1|3433.4|35
1631714440000|2021-09-15 14:00:40|3443.95|3435.25|3442.98|3434.28|3443.95|3435.25|3442.69|3433.99|36
1631714450000|2021-09-15 14:00:50|3443|3434.3|3443.43|3434.73|3443.67|3434.97|3442.74|3434.04|33
1631714460000|2021-09-15 14:01:00|3443.45|3434.75|3444.64|3435.94|3444.64|3435.94|3441.99|3433.29|39
1631714470000|2021-09-15 14:01:10|3444.63|3435.93|3444.23|3435.53|3444.87|3436.17|3443.57|3434.87|34
1631714480000|2021-09-15 14:01:20|3444.22|3435.52|3443.57|3434.87|3444.5|3435.8|3443.09|3434.39|37
1631714490000|2021-09-15 14:01:30|3443.54|3434.84|3444.74|3436.04|3444.79|3436.09|3443.54|3434.84|36
1631714500000|2021-09-15 14:01:40|3444.75|3436.05|3444.77|3436.07|3445.06|3436.36|3444.59|3435.89|25
1631714510000|2021-09-15 14:01:50|3444.8|3436.1|3445.64|3436.94|3445.74|3437.04|3444.42|3435.72|23
1631714520000|2021-09-15 14:02:00|3445.63|3436.93|3445.99|3437.29|3446.29|3437.59|3445.63|3436.93|29
1631714530000|2021-09-15 14:02:10|3446.35|3437.65|3446.19|3437.49|3446.41|3437.71|3446.19|3437.49|28
1631714540000|2021-09-15 14:02:20|3446.17|3437.47|3445.19|3436.49|3446.21|3437.51|3444.53|3435.83|32
1631714550000|2021-09-15 14:02:30|3445.21|3436.51|3445.21|3436.51|3445.53|3436.83|3444.94|3436.24|30
1631714560000|2021-09-15 14:02:40|3445.22|3436.52|3444.44|3435.74|3445.51|3436.81|3444.41|3435.71|33
1631714570000|2021-09-15 14:02:50|3444.45|3435.75|3446.03|3437.33|3447.59|3438.89|3444.45|3435.75|34
1631714580000|2021-09-15 14:03:00|3446.58|3437.88|3446.99|3438.29|3447.76|3439.06|3446.31|3437.61|33
1631714590000|2021-09-15 14:03:10|3446.79|3438.09|3444.45|3435.75|3446.79|3438.09|3444.45|3435.75|40
1631714600000|2021-09-15 14:03:20|3444.52|3435.82|3446.81|3438.11|3446.88|3438.18|3444.52|3435.82|39
1631714610000|2021-09-15 14:03:30|3446.82|3438.12|3446.13|3437.43|3447.33|3438.63|3445.61|3436.91|37
1631714620000|2021-09-15 14:03:40|3446.28|3437.58|3445.48|3436.78|3447.18|3438.48|3445.43|3436.73|35
1631714630000|2021-09-15 14:03:50|3445.45|3436.75|3445.94|3437.24|3446.2|3437.5|3445.23|3436.53|30
1631714640000|2021-09-15 14:04:00|3445.79|3437.09|3445.94|3437.24|3446.47|3437.77|3445.41|3436.71|37
1631714650000|2021-09-15 14:04:10|3446.11|3437.41|3446.89|3438.19|3447.93|3439.23|3445.77|3437.07|35
1631714660000|2021-09-15 14:04:20|3446.78|3438.08|3445.34|3436.64|3446.88|3438.18|3445.13|3436.43|39
1631714670000|2021-09-15 14:04:30|3445.42|3436.72|3443.73|3435.03|3445.42|3436.72|3443.32|3434.62|38
1631714680000|2021-09-15 14:04:40|3443.58|3434.88|3442.38|3433.68|3443.75|3435.05|3442.1|3433.4|37
1631714690000|2021-09-15 14:04:50|3442.32|3433.62|3442.19|3433.49|3442.48|3433.78|3442.07|3433.37|23
1631714700000|2021-09-15 14:05:00|3442.4|3433.7|3443.42|3434.72|3443.62|3434.92|3441.98|3433.28|34
1631714710000|2021-09-15 14:05:10|3443.43|3434.73|3444.5|3435.8|3444.5|3435.8|3443.25|3434.55|37
1631714720000|2021-09-15 14:05:20|3444.65|3435.95|3445.47|3436.77|3445.47|3436.77|3444.53|3435.83|39
1631714730000|2021-09-15 14:05:30|3445.43|3436.73|3443.97|3435.27|3445.45|3436.75|3443.96|3435.26|35
1631714740000|2021-09-15 14:05:40|3444.02|3435.32|3443.19|3434.49|3444.02|3435.32|3442.9|3434.2|34
1631714750000|2021-09-15 14:05:50|3443.63|3434.93|3444.29|3435.59|3444.64|3435.94|3442.73|3434.03|36
1631714760000|2021-09-15 14:06:00|3444.3|3435.6|3443.74|3435.04|3444.53|3435.83|3443.74|3435.04|33
1631714770000|2021-09-15 14:06:10|3443.76|3435.06|3444.16|3435.46|3444.63|3435.93|3443.42|3434.72|37
1631714780000|2021-09-15 14:06:20|3444.14|3435.44|3442.97|3434.27|3444.33|3435.63|3442.93|3434.23|24
1631714790000|2021-09-15 14:06:30|3442.96|3434.26|3442.88|3434.18|3442.96|3434.26|3442.54|3433.84|21
1631714800000|2021-09-15 14:06:40|3442.92|3434.22|3443.71|3435.01|3444.48|3435.78|3442.61|3433.91|32
1631714810000|2021-09-15 14:06:50|3444.67|3435.97|3447.01|3438.31|3447.2|3438.5|3444.21|3435.51|35
1631714820000|2021-09-15 14:07:00|3446.88|3438.18|3446.57|3437.87|3447.05|3438.35|3446.25|3437.55|33
1631714830000|2021-09-15 14:07:10|3446.68|3437.98|3446.17|3437.47|3446.72|3438.02|3446.1|3437.4|35
1631714840000|2021-09-15 14:07:20|3446.2|3437.5|3447.16|3438.46|3447.16|3438.46|3446.13|3437.43|35
1631714850000|2021-09-15 14:07:30|3447.17|3438.47|3446.42|3437.72|3447.17|3438.47|3446.2|3437.5|27
1631714860000|2021-09-15 14:07:40|3446.41|3437.71|3446.46|3437.76|3446.58|3437.88|3446.31|3437.61|25
1631714870000|2021-09-15 14:07:50|3446.54|3437.84|3447.35|3438.65|3447.81|3439.11|3446.36|3437.66|26
1631714880000|2021-09-15 14:08:00|3447.36|3438.66|3447.7|3439|3448.78|3440.08|3447.35|3438.65|39
1631714890000|2021-09-15 14:08:10|3447.49|3438.79|3448.58|3439.88|3448.58|3439.88|3446.98|3438.28|37
1631714900000|2021-09-15 14:08:20|3448.59|3439.89|3448.73|3440.03|3449.35|3440.65|3448.5|3439.8|35
1631714910000|2021-09-15 14:08:30|3448.75|3440.05|3448.49|3439.79|3449.66|3440.96|3448.49|3439.79|33
1631714920000|2021-09-15 14:08:40|3448.48|3439.78|3448|3439.3|3448.57|3439.87|3447.73|3439.03|37
1631714930000|2021-09-15 14:08:50|3447.99|3439.29|3447.92|3439.22|3448.37|3439.67|3447.03|3438.33|34
1631714940000|2021-09-15 14:09:00|3448.04|3439.34|3447.28|3438.58|3448.2|3439.5|3447.28|3438.58|37
1631714950000|2021-09-15 14:09:10|3447.24|3438.54|3447.13|3438.43|3447.24|3438.54|3445.62|3436.92|35
1631714960000|2021-09-15 14:09:20|3447.19|3438.49|3446.84|3438.14|3447.27|3438.57|3446.78|3438.08|32
1631714970000|2021-09-15 14:09:30|3446.88|3438.18|3445.56|3436.86|3446.88|3438.18|3445.24|3436.54|30
1631714980000|2021-09-15 14:09:40|3445.53|3436.83|3446.52|3437.82|3446.52|3437.82|3444.17|3435.47|37
1631714990000|2021-09-15 14:09:50|3446.49|3437.79|3446.07|3437.37|3446.8|3438.1|3445.91|3437.21|33
1631715000000|2021-09-15 14:10:00|3445.91|3437.21|3445.65|3436.95|3446.11|3437.41|3445.28|3436.58|32
1631715010000|2021-09-15 14:10:10|3445.73|3437.03|3446.09|3437.39|3446.74|3438.04|3445.62|3436.92|32
1631715020000|2021-09-15 14:10:20|3445.99|3437.29|3448.03|3439.33|3448.72|3440.02|3445.99|3437.29|23
1631715030000|2021-09-15 14:10:30|3448.05|3439.35|3448.56|3439.86|3449.16|3440.46|3448.05|3439.35|27
1631715040000|2021-09-15 14:10:40|3448.89|3440.19|3449.49|3440.79|3449.63|3440.93|3448.1|3439.4|32
1631715050000|2021-09-15 14:10:50|3449.56|3440.86|3449.67|3440.97|3449.87|3441.17|3449.56|3440.86|28
1631715060000|2021-09-15 14:11:00|3449.65|3440.95|3451.56|3442.86|3451.61|3442.91|3449.65|3440.95|28
1631715070000|2021-09-15 14:11:10|3451.54|3442.84|3451.06|3442.36|3451.56|3442.86|3450.3|3441.6|36
1631715080000|2021-09-15 14:11:20|3451.05|3442.35|3448.18|3439.48|3451.05|3442.35|3447.56|3438.86|34
1631715090000|2021-09-15 14:11:30|3448.06|3439.36|3445.52|3436.82|3448.06|3439.36|3445.44|3436.74|35
1631715100000|2021-09-15 14:11:40|3445.9|3437.2|3445.6|3436.9|3445.96|3437.26|3445.24|3436.54|36
1631715110000|2021-09-15 14:11:50|3445.51|3436.81|3446.17|3437.47|3446.58|3437.88|3445.28|3436.58|36
1631715120000|2021-09-15 14:12:00|3445.9|3437.2|3444.76|3436.06|3445.92|3437.22|3444.16|3435.46|33
1631715130000|2021-09-15 14:12:10|3444.09|3435.39|3443.7|3435|3444.86|3436.16|3443.66|3434.96|36
1631715140000|2021-09-15 14:12:20|3443.68|3434.98|3442.93|3434.23|3444.05|3435.35|3441.05|3432.35|38
1631715150000|2021-09-15 14:12:30|3442.9|3434.2|3446.31|3437.61|3446.79|3438.09|3442.64|3433.94|36
1631715160000|2021-09-15 14:12:40|3446.04|3437.34|3446.41|3437.71|3446.57|3437.87|3445.54|3436.84|34
1631715170000|2021-09-15 14:12:50|3445.91|3437.21|3446.51|3437.81|3446.54|3437.84|3445.05|3436.35|31
1631715180000|2021-09-15 14:13:00|3445.99|3437.29|3445.67|3436.97|3446.54|3437.84|3445.11|3436.41|30
1631715190000|2021-09-15 14:13:10|3445.19|3436.49|3446.46|3437.76|3446.75|3438.05|3445.17|3436.47|28
1631715200000|2021-09-15 14:13:20|3446.16|3437.46|3446.43|3437.73|3446.7|3438|3445.58|3436.88|30
1631715210000|2021-09-15 14:13:30|3445.64|3436.94|3446.51|3437.81|3446.65|3437.95|3445.4|3436.7|35
1631715220000|2021-09-15 14:13:40|3445.89|3437.19|3445.52|3436.82|3446.46|3437.76|3444.98|3436.28|34
1631715230000|2021-09-15 14:13:50|3445.76|3437.06|3446.47|3437.77|3448.01|3439.31|3445.58|3436.88|35
1631715240000|2021-09-15 14:14:00|3446.46|3437.76|3448.21|3439.51|3448.21|3439.51|3445.83|3437.13|33
1631715250000|2021-09-15 14:14:10|3448.07|3439.37|3445.96|3437.26|3448.27|3439.57|3445.96|3437.26|36
1631715260000|2021-09-15 14:14:20|3446.17|3437.47|3445.61|3436.91|3446.53|3437.83|3445.46|3436.76|31
1631715270000|2021-09-15 14:14:30|3445.7|3437|3445.65|3436.95|3446.1|3437.4|3445.39|3436.69|29
1631715280000|2021-09-15 14:14:40|3445.64|3436.94|3445.47|3436.77|3445.66|3436.96|3445.38|3436.68|28
1631715290000|2021-09-15 14:14:50|3445.45|3436.75|3446.22|3437.52|3446.56|3437.86|3445.18|3436.48|28
1631715300000|2021-09-15 14:15:00|3446.28|3437.58|3446.21|3437.51|3446.71|3438.01|3445.95|3437.25|38
1631715310000|2021-09-15 14:15:10|3446.53|3437.83|3445.93|3437.23|3446.53|3437.83|3445.63|3436.93|31
1631715320000|2021-09-15 14:15:20|3445.99|3437.29|3445.62|3436.92|3446.07|3437.37|3444.86|3436.16|27
1631715330000|2021-09-15 14:15:30|3445.86|3437.16|3445.26|3436.56|3446.2|3437.5|3445.26|3436.56|27
1631715340000|2021-09-15 14:15:40|3445.28|3436.58|3445.5|3436.8|3445.94|3437.24|3445.23|3436.53|37
1631715350000|2021-09-15 14:15:50|3445.51|3436.81|3445.78|3437.08|3446.02|3437.32|3445.4|3436.7|32
1631715360000|2021-09-15 14:16:00|3445.81|3437.11|3445.23|3436.53|3445.95|3437.25|3445.23|3436.53|23
1631715370000|2021-09-15 14:16:10|3445.25|3436.55|3446.66|3437.96|3446.89|3438.19|3445.15|3436.45|30
1631715380000|2021-09-15 14:16:20|3446.85|3438.15|3445.58|3436.88|3446.85|3438.15|3445.24|3436.54|31
1631715390000|2021-09-15 14:16:30|3445.59|3436.89|3446.48|3437.78|3446.59|3437.89|3445.52|3436.82|27
1631715400000|2021-09-15 14:16:40|3446.53|3437.83|3446.49|3437.79|3446.73|3438.03|3446.19|3437.49|35
1631715410000|2021-09-15 14:16:50|3446.44|3437.74|3445.56|3436.86|3446.45|3437.75|3445.27|3436.57|28
1631715420000|2021-09-15 14:17:00|3445.52|3436.82|3445.96|3437.26|3446.15|3437.45|3445.24|3436.54|31
1631715430000|2021-09-15 14:17:10|3445.74|3437.04|3445.51|3436.81|3446.56|3437.86|3445.51|3436.81|22
1631715440000|2021-09-15 14:17:20|3445.5|3436.8|3445.67|3436.97|3447.18|3438.48|3445.49|3436.79|34
1631715450000|2021-09-15 14:17:30|3445.69|3436.99|3445.32|3436.62|3446.1|3437.4|3445.27|3436.57|30
1631715460000|2021-09-15 14:17:40|3445.27|3436.57|3445.26|3436.56|3445.39|3436.69|3445.21|3436.51|11
1631715470000|2021-09-15 14:17:50|3445.12|3436.42|3445.87|3437.17|3446.17|3437.47|3445.07|3436.37|17
1631715480000|2021-09-15 14:18:00|3445.82|3437.12|3444.56|3435.86|3445.87|3437.17|3444.56|3435.86|16
1631715490000|2021-09-15 14:18:10|3444.74|3436.04|3444.34|3435.64|3445.03|3436.33|3444.33|3435.63|18
1631715500000|2021-09-15 14:18:20|3444.33|3435.63|3442.91|3434.21|3444.33|3435.63|3442.43|3433.73|34
1631715510000|2021-09-15 14:18:30|3442.87|3434.17|3443.55|3434.85|3444.31|3435.61|3442.87|3434.17|27
1631715520000|2021-09-15 14:18:40|3443.53|3434.83|3442.58|3433.88|3443.53|3434.83|3442.58|3433.88|35
1631715530000|2021-09-15 14:18:50|3442.69|3433.99|3441.92|3433.22|3443.4|3434.7|3441.85|3433.15|32
1631715540000|2021-09-15 14:19:00|3442.01|3433.31|3442.62|3433.92|3442.62|3433.92|3441.25|3432.55|35
1631715550000|2021-09-15 14:19:10|3442.46|3433.76|3442.89|3434.19|3442.89|3434.19|3442.13|3433.43|36
1631715560000|2021-09-15 14:19:20|3442.48|3433.78|3441.41|3432.71|3443.66|3434.96|3441.41|3432.71|35
1631715570000|2021-09-15 14:19:30|3442.04|3433.34|3440.56|3431.86|3442.08|3433.38|3440.56|3431.86|35
1631715580000|2021-09-15 14:19:40|3440.43|3431.73|3441.13|3432.43|3441.46|3432.76|3440.02|3431.32|36
1631715590000|2021-09-15 14:19:50|3441.25|3432.55|3440.85|3432.15|3441.38|3432.68|3440.21|3431.51|32
1631715600000|2021-09-15 14:20:00|3440.81|3432.11|3441.15|3432.45|3441.92|3433.22|3440.42|3431.72|31
1631715610000|2021-09-15 14:20:10|3441.19|3432.49|3441.03|3432.33|3441.76|3433.06|3440.91|3432.21|33
1631715620000|2021-09-15 14:20:20|3441.11|3432.41|3441.09|3432.39|3441.12|3432.42|3440.78|3432.08|28
1631715630000|2021-09-15 14:20:30|3441|3432.3|3442.42|3433.72|3442.66|3433.96|3441|3432.3|29
1631715640000|2021-09-15 14:20:40|3442.4|3433.7|3441.61|3432.91|3442.48|3433.78|3441.2|3432.5|26
1631715650000|2021-09-15 14:20:50|3441.81|3433.11|3442.71|3434.01|3442.87|3434.17|3441.75|3433.05|28
1631715660000|2021-09-15 14:21:00|3442.85|3434.15|3442.67|3433.97|3442.87|3434.17|3442.57|3433.87|16
1631715670000|2021-09-15 14:21:10|3441.99|3433.29|3441.35|3432.65|3441.99|3433.29|3441.35|3432.65|20
1631715680000|2021-09-15 14:21:20|3441.48|3432.78|3441.3|3432.6|3441.48|3432.78|3441.3|3432.6|21
1631715690000|2021-09-15 14:21:30|3441.37|3432.67|3441.24|3432.54|3441.48|3432.78|3441.19|3432.49|12
1631715700000|2021-09-15 14:21:40|3441.28|3432.58|3441.53|3432.83|3441.61|3432.91|3441.02|3432.32|22
1631715710000|2021-09-15 14:21:50|3441.05|3432.35|3439.52|3430.82|3441.09|3432.39|3439.52|3430.82|28
1631715720000|2021-09-15 14:22:00|3439.68|3430.98|3438.6|3429.9|3439.84|3431.14|3438.6|3429.9|37
1631715730000|2021-09-15 14:22:10|3438.74|3430.04|3437.52|3428.82|3438.74|3430.04|3437.48|3428.78|34
1631715740000|2021-09-15 14:22:20|3437.48|3428.78|3438.63|3429.93|3439.34|3430.64|3437.23|3428.53|31
1631715750000|2021-09-15 14:22:30|3438.62|3429.92|3438.32|3429.62|3438.62|3429.92|3438.19|3429.49|31
1631715760000|2021-09-15 14:22:40|3438.24|3429.54|3437.09|3428.39|3438.24|3429.54|3436.95|3428.25|35
1631715770000|2021-09-15 14:22:50|3437.03|3428.33|3436.72|3428.02|3437.17|3428.47|3436.72|3428.02|28
1631715780000|2021-09-15 14:23:00|3436.69|3427.99|3436.4|3427.7|3436.81|3428.11|3436.04|3427.34|24
1631715790000|2021-09-15 14:23:10|3436.25|3427.55|3437.18|3428.48|3437.18|3428.48|3436.25|3427.55|30
1631715800000|2021-09-15 14:23:20|3437.22|3428.52|3436.28|3427.58|3437.38|3428.68|3436.22|3427.52|35
1631715810000|2021-09-15 14:23:30|3436.65|3427.95|3436.06|3427.36|3438.22|3429.52|3435.93|3427.23|40
1631715820000|2021-09-15 14:23:40|3435.94|3427.24|3436.09|3427.39|3436.4|3427.7|3435.94|3427.24|30
1631715830000|2021-09-15 14:23:50|3436.1|3427.4|3436.43|3427.73|3436.43|3427.73|3435.95|3427.25|28
1631715840000|2021-09-15 14:24:00|3436.32|3427.62|3434.5|3425.8|3436.32|3427.62|3433.21|3424.51|35
1631715850000|2021-09-15 14:24:10|3434.81|3426.11|3436.07|3427.37|3436.44|3427.74|3434.26|3425.56|33
1631715860000|2021-09-15 14:24:20|3436.03|3427.33|3435.67|3426.97|3436.13|3427.43|3435.5|3426.8|25
1631715870000|2021-09-15 14:24:30|3435.7|3427|3439.35|3430.65|3439.35|3430.65|3435.7|3427|23
1631715880000|2021-09-15 14:24:40|3439.74|3431.04|3439.78|3431.08|3440.87|3432.17|3439.45|3430.75|32
1631715890000|2021-09-15 14:24:50|3439.8|3431.1|3439.58|3430.88|3440.19|3431.49|3439.48|3430.78|33
1631715900000|2021-09-15 14:25:00|3439.83|3431.13|3440.6|3431.9|3440.72|3432.02|3439.19|3430.49|27
1631715910000|2021-09-15 14:25:10|3440.62|3431.92|3439.61|3430.91|3440.89|3432.19|3439.31|3430.61|38
1631715920000|2021-09-15 14:25:20|3439.6|3430.9|3438.57|3429.87|3439.68|3430.98|3438.47|3429.77|31
1631715930000|2021-09-15 14:25:30|3438.56|3429.86|3438.37|3429.67|3438.6|3429.9|3437.92|3429.22|33
1631715940000|2021-09-15 14:25:40|3438.36|3429.66|3438.49|3429.79|3438.55|3429.85|3438.32|3429.62|22
1631715950000|2021-09-15 14:25:50|3438.51|3429.81|3438.59|3429.89|3438.66|3429.96|3438.14|3429.44|20
1631715960000|2021-09-15 14:26:00|3438.58|3429.88|3438.91|3430.21|3440.04|3431.34|3438.34|3429.64|37
1631715970000|2021-09-15 14:26:10|3438.9|3430.2|3436.56|3427.86|3439.06|3430.36|3436.56|3427.86|37
1631715980000|2021-09-15 14:26:20|3436.68|3427.98|3436.14|3427.44|3436.68|3427.98|3436.14|3427.44|36
1631715990000|2021-09-15 14:26:30|3436.34|3427.64|3435.11|3426.41|3436.67|3427.97|3434.84|3426.14|38
1631716000000|2021-09-15 14:26:40|3434.74|3426.04|3435.54|3426.84|3435.93|3427.23|3434.72|3426.02|36
1631716010000|2021-09-15 14:26:50|3435.48|3426.78|3437.13|3428.43|3437.28|3428.58|3435.41|3426.71|32
1631716020000|2021-09-15 14:27:00|3437.1|3428.4|3437.86|3429.16|3438.11|3429.41|3436.62|3427.92|36
1631716030000|2021-09-15 14:27:10|3438|3429.3|3439.11|3430.41|3439.31|3430.61|3437.03|3428.33|33
1631716040000|2021-09-15 14:27:20|3439.09|3430.39|3438.2|3429.5|3439.32|3430.62|3438.15|3429.45|31
1631716050000|2021-09-15 14:27:30|3438.23|3429.53|3438.69|3429.99|3438.69|3429.99|3437.58|3428.88|38
1631716060000|2021-09-15 14:27:40|3438.52|3429.82|3438.11|3429.41|3438.86|3430.16|3437.5|3428.8|35
1631716070000|2021-09-15 14:27:50|3438.07|3429.37|3438.35|3429.65|3439.2|3430.5|3438.05|3429.35|29
1631716080000|2021-09-15 14:28:00|3438.41|3429.71|3438.02|3429.32|3439.18|3430.48|3438.01|3429.31|24
1631716090000|2021-09-15 14:28:10|3438.05|3429.35|3439.94|3431.24|3439.96|3431.26|3438.02|3429.32|16
1631716100000|2021-09-15 14:28:20|3439.93|3431.23|3438.43|3429.73|3440.06|3431.36|3437.92|3429.22|22
1631716110000|2021-09-15 14:28:30|3438.4|3429.7|3438.98|3430.28|3439.85|3431.15|3437.7|3429|21
1631716120000|2021-09-15 14:28:40|3438.86|3430.16|3438.6|3429.9|3439.74|3431.04|3438.59|3429.89|24
1631716130000|2021-09-15 14:28:50|3438.59|3429.89|3438.75|3430.05|3438.75|3430.05|3438.42|3429.72|20
1631716140000|2021-09-15 14:29:00|3438.76|3430.06|3438.63|3429.93|3439.59|3430.89|3438.33|3429.63|32
1631716150000|2021-09-15 14:29:10|3438.62|3429.92|3438.95|3430.25|3439.73|3431.03|3438.19|3429.49|32
1631716160000|2021-09-15 14:29:20|3438.84|3430.14|3438.04|3429.34|3438.85|3430.15|3437.62|3428.92|34
1631716170000|2021-09-15 14:29:30|3438.21|3429.51|3439.61|3430.91|3439.81|3431.11|3438.21|3429.51|30
1631716180000|2021-09-15 14:29:40|3439.62|3430.92|3439.77|3431.07|3440.32|3431.62|3439.62|3430.92|31
1631716190000|2021-09-15 14:29:50|3439.59|3430.89|3438.6|3429.9|3439.98|3431.28|3438.46|3429.76|31
1631716200000|2021-09-15 14:30:00|3438.64|3429.94|3440.07|3431.37|3440.07|3431.37|3438.23|3429.53|33
1631716210000|2021-09-15 14:30:10|3439.83|3431.13|3440.21|3431.51|3440.29|3431.59|3439.83|3431.13|31
1631716220000|2021-09-15 14:30:20|3440.19|3431.49|3441.57|3432.87|3442.17|3433.47|3440.13|3431.43|30
1631716230000|2021-09-15 14:30:30|3441.73|3433.03|3439.63|3430.93|3441.73|3433.03|3439.56|3430.86|35
1631716240000|2021-09-15 14:30:40|3439.62|3430.92|3439.8|3431.1|3439.84|3431.14|3439.41|3430.71|31
1631716250000|2021-09-15 14:30:50|3439.97|3431.27|3439.72|3431.02|3440.92|3432.22|3439.68|3430.98|36
1631716260000|2021-09-15 14:31:00|3439.82|3431.12|3439.94|3431.24|3440.11|3431.41|3439.48|3430.78|33
1631716270000|2021-09-15 14:31:10|3440.06|3431.36|3441.03|3432.33|3441.16|3432.46|3439.6|3430.9|31
1631716280000|2021-09-15 14:31:20|3440.97|3432.27|3440.05|3431.35|3441.15|3432.45|3439.81|3431.11|37
1631716290000|2021-09-15 14:31:30|3440|3431.3|3439.97|3431.27|3440.13|3431.43|3439.82|3431.12|27
1631716300000|2021-09-15 14:31:40|3439.98|3431.28|3439.66|3430.96|3439.98|3431.28|3439.43|3430.73|15
1631716310000|2021-09-15 14:31:50|3439.73|3431.03|3439.45|3430.75|3439.92|3431.22|3439.39|3430.69|21
1631716320000|2021-09-15 14:32:00|3439.51|3430.81|3439.57|3430.87|3439.74|3431.04|3439.4|3430.7|24
1631716330000|2021-09-15 14:32:10|3439.56|3430.86|3439.73|3431.03|3439.89|3431.19|3439.56|3430.86|22
1631716340000|2021-09-15 14:32:20|3440.07|3431.37|3443.21|3434.51|3443.43|3434.73|3440.07|3431.37|35
1631716350000|2021-09-15 14:32:30|3443.06|3434.36|3442.18|3433.48|3443.06|3434.36|3442.08|3433.38|36
1631716360000|2021-09-15 14:32:40|3442.09|3433.39|3440.73|3432.03|3442.14|3433.44|3439.6|3430.9|34
1631716370000|2021-09-15 14:32:50|3440.57|3431.87|3441|3432.3|3441.9|3433.2|3439.81|3431.11|36
1631716380000|2021-09-15 14:33:00|3440.97|3432.27|3441.31|3432.61|3441.44|3432.74|3440.76|3432.06|31
1631716390000|2021-09-15 14:33:10|3440.94|3432.24|3441.16|3432.46|3441.37|3432.67|3440.81|3432.11|31
1631716400000|2021-09-15 14:33:20|3441.17|3432.47|3438.52|3429.82|3441.17|3432.47|3438.52|3429.82|33
1631716410000|2021-09-15 14:33:30|3438.69|3429.99|3436.55|3427.85|3439.03|3430.33|3436.55|3427.85|33
1631716420000|2021-09-15 14:33:40|3436.38|3427.68|3436.68|3427.98|3437.31|3428.61|3436.24|3427.54|30
1631716430000|2021-09-15 14:33:50|3436.67|3427.97|3436.7|3428|3436.92|3428.22|3435.64|3426.94|39
1631716440000|2021-09-15 14:34:00|3435.65|3426.95|3435.75|3427.05|3436.09|3427.39|3435.52|3426.82|34
1631716450000|2021-09-15 14:34:10|3435.99|3427.29|3436.31|3427.61|3436.31|3427.61|3435.54|3426.84|35
1631716460000|2021-09-15 14:34:20|3436.32|3427.62|3435.72|3427.02|3436.44|3427.74|3435.72|3427.02|33
1631716470000|2021-09-15 14:34:30|3435.74|3427.04|3435.51|3426.81|3436.4|3427.7|3435.47|3426.77|21
1631716480000|2021-09-15 14:34:40|3435.79|3427.09|3435.55|3426.85|3436.53|3427.83|3435.21|3426.51|20
1631716490000|2021-09-15 14:34:50|3435.74|3427.04|3435.38|3426.68|3436.06|3427.36|3435.09|3426.39|33
1631716500000|2021-09-15 14:35:00|3435.19|3426.49|3434.48|3425.78|3435.44|3426.74|3434.48|3425.78|33
1631716510000|2021-09-15 14:35:10|3434.44|3425.74|3434.78|3426.08|3434.78|3426.08|3434.15|3425.45|22
1631716520000|2021-09-15 14:35:20|3434.65|3425.95|3434.64|3425.94|3434.92|3426.22|3434.28|3425.58|34
1631716530000|2021-09-15 14:35:30|3434.57|3425.87|3433.78|3425.08|3434.61|3425.91|3433.59|3424.89|30
1631716540000|2021-09-15 14:35:40|3433.72|3425.02|3432.92|3424.22|3433.72|3425.02|3432.7|3424|33
1631716550000|2021-09-15 14:35:50|3432.89|3424.19|3434.39|3425.69|3434.75|3426.05|3432.89|3424.19|19
1631716560000|2021-09-15 14:36:00|3434.43|3425.73|3433.07|3424.37|3434.67|3425.97|3433.07|3424.37|33
1631716570000|2021-09-15 14:36:10|3433.13|3424.43|3432.1|3423.4|3433.13|3424.43|3432.1|3423.4|26
1631716580000|2021-09-15 14:36:20|3432.18|3423.48|3432.2|3423.5|3432.4|3423.7|3431.97|3423.27|33
1631716590000|2021-09-15 14:36:30|3432.14|3423.44|3430.93|3422.23|3432.14|3423.44|3430.84|3422.14|34
1631716600000|2021-09-15 14:36:40|3431.07|3422.37|3432.29|3423.59|3433.01|3424.31|3431.07|3422.37|38
1631716610000|2021-09-15 14:36:50|3432.34|3423.64|3432.61|3423.91|3432.81|3424.11|3432.34|3423.64|30
1631716620000|2021-09-15 14:37:00|3432.63|3423.93|3433.24|3424.54|3433.99|3425.29|3432.51|3423.81|35
1631716630000|2021-09-15 14:37:10|3433.23|3424.53|3432.71|3424.01|3433.36|3424.66|3432.65|3423.95|30
1631716640000|2021-09-15 14:37:20|3432.77|3424.07|3432.88|3424.18|3432.95|3424.25|3432.63|3423.93|33
1631716650000|2021-09-15 14:37:30|3432.91|3424.21|3432.83|3424.13|3433.98|3425.28|3432.83|3424.13|25
1631716660000|2021-09-15 14:37:40|3432.8|3424.1|3432.71|3424.01|3433.42|3424.72|3432.64|3423.94|32
1631716670000|2021-09-15 14:37:50|3433.13|3424.43|3431.3|3422.6|3433.13|3424.43|3429.36|3420.66|36
1631716680000|2021-09-15 14:38:00|3431.31|3422.61|3431.05|3422.35|3431.44|3422.74|3430.91|3422.21|32
1631716690000|2021-09-15 14:38:10|3431|3422.3|3431.07|3422.37|3431.36|3422.66|3430.96|3422.26|33
1631716700000|2021-09-15 14:38:20|3431.23|3422.53|3432.06|3423.36|3432.07|3423.37|3431.05|3422.35|33
1631716710000|2021-09-15 14:38:30|3432.84|3424.14|3432.42|3423.72|3432.84|3424.14|3431.5|3422.8|37
1631716720000|2021-09-15 14:38:40|3431.83|3423.13|3431.82|3423.12|3432.31|3423.61|3431.46|3422.76|34
1631716730000|2021-09-15 14:38:50|3432.16|3423.46|3431.42|3422.72|3432.16|3423.46|3431.42|3422.72|36
1631716740000|2021-09-15 14:39:00|3431.34|3422.64|3431.33|3422.63|3431.4|3422.7|3430.62|3421.92|32
1631716750000|2021-09-15 14:39:10|3431.57|3422.87|3432.09|3423.39|3432.15|3423.45|3431.31|3422.61|35
1631716760000|2021-09-15 14:39:20|3432.01|3423.31|3430.77|3422.07|3432.01|3423.31|3430.77|3422.07|34
1631716770000|2021-09-15 14:39:30|3430.72|3422.02|3430.29|3421.59|3430.83|3422.13|3430.24|3421.54|31
1631716780000|2021-09-15 14:39:40|3430.27|3421.57|3429.66|3420.96|3430.41|3421.71|3429.58|3420.88|33
1631716790000|2021-09-15 14:39:50|3429.61|3420.91|3429.47|3420.77|3429.96|3421.26|3429.41|3420.71|37
1631716800000|2021-09-15 14:40:00|3429.52|3420.82|3429.62|3420.92|3429.65|3420.95|3427.13|3418.43|27
1631716810000|2021-09-15 14:40:10|3429.49|3420.79|3428.92|3420.22|3429.61|3420.91|3428.75|3420.05|32
1631716820000|2021-09-15 14:40:20|3428.97|3420.27|3428.8|3420.1|3429.09|3420.39|3428.26|3419.56|37
1631716830000|2021-09-15 14:40:30|3428.77|3420.07|3427.95|3419.25|3428.91|3420.21|3427.25|3418.55|29
1631716840000|2021-09-15 14:40:40|3427.94|3419.24|3429.61|3420.91|3429.61|3420.91|3427.55|3418.85|39
1631716850000|2021-09-15 14:40:50|3429.44|3420.74|3429.73|3421.03|3429.73|3421.03|3428.52|3419.82|35
1631716860000|2021-09-15 14:41:00|3429.76|3421.06|3428.37|3419.67|3430.87|3422.17|3427.87|3419.17|37
1631716870000|2021-09-15 14:41:10|3428.34|3419.64|3428.12|3419.42|3428.51|3419.81|3428.07|3419.37|30
1631716880000|2021-09-15 14:41:20|3427.89|3419.19|3428.23|3419.53|3428.81|3420.11|3427.25|3418.55|34
1631716890000|2021-09-15 14:41:30|3428.33|3419.63|3426.81|3418.11|3428.57|3419.87|3426.81|3418.11|37
1631716900000|2021-09-15 14:41:40|3426.85|3418.15|3426.47|3417.77|3427.5|3418.8|3426.24|3417.54|32
1631716910000|2021-09-15 14:41:50|3426.55|3417.85|3426.04|3417.34|3427|3418.3|3425.98|3417.28|35
1631716920000|2021-09-15 14:42:00|3426.07|3417.37|3426.29|3417.59|3426.88|3418.18|3426.07|3417.37|30
1631716930000|2021-09-15 14:42:10|3426.1|3417.4|3426.49|3417.79|3427.57|3418.87|3426.1|3417.4|34
1631716940000|2021-09-15 14:42:20|3426.62|3417.92|3427.83|3419.13|3428.28|3419.58|3426.5|3417.8|39
1631716950000|2021-09-15 14:42:30|3427.89|3419.19|3428.95|3420.25|3429.38|3420.68|3427.6|3418.9|38
1631716960000|2021-09-15 14:42:40|3429.31|3420.61|3427.87|3419.17|3429.31|3420.61|3427.7|3419|38
1631716970000|2021-09-15 14:42:50|3427.8|3419.1|3428.91|3420.21|3429.22|3420.52|3427.8|3419.1|36
1631716980000|2021-09-15 14:43:00|3429.64|3420.94|3430.25|3421.55|3430.3|3421.6|3429.28|3420.58|38
1631716990000|2021-09-15 14:43:10|3430.3|3421.6|3429.77|3421.07|3430.79|3422.09|3429.57|3420.87|36
1631717000000|2021-09-15 14:43:20|3429.56|3420.86|3429|3420.3|3429.93|3421.23|3428.97|3420.27|37
1631717010000|2021-09-15 14:43:30|3428.71|3420.01|3428.56|3419.86|3428.95|3420.25|3428.34|3419.64|33
1631717020000|2021-09-15 14:43:40|3428.6|3419.9|3427.72|3419.02|3428.72|3420.02|3427.72|3419.02|32
1631717030000|2021-09-15 14:43:50|3427.79|3419.09|3429.45|3420.75|3429.64|3420.94|3427.69|3418.99|37
1631717040000|2021-09-15 14:44:00|3429.42|3420.72|3428.21|3419.51|3429.44|3420.74|3428.2|3419.5|34
1631717050000|2021-09-15 14:44:10|3428.29|3419.59|3429.78|3421.08|3430.65|3421.95|3428.18|3419.48|37
1631717060000|2021-09-15 14:44:20|3429.83|3421.13|3427.81|3419.11|3429.85|3421.15|3427.76|3419.06|36
1631717070000|2021-09-15 14:44:30|3427.67|3418.97|3427.3|3418.6|3428.14|3419.44|3427.18|3418.48|33
1631717080000|2021-09-15 14:44:40|3427.18|3418.48|3427|3418.3|3428.04|3419.34|3427|3418.3|30
1631717090000|2021-09-15 14:44:50|3427.22|3418.52|3425.76|3417.06|3427.98|3419.28|3425.76|3417.06|39
1631717100000|2021-09-15 14:45:00|3425.9|3417.2|3426.94|3418.24|3427.21|3418.51|3425.87|3417.17|35
1631717110000|2021-09-15 14:45:10|3427|3418.3|3426.33|3417.63|3427.38|3418.68|3426.2|3417.5|33
1631717120000|2021-09-15 14:45:20|3426.4|3417.7|3426.64|3417.94|3427.4|3418.7|3426.4|3417.7|30
1631717130000|2021-09-15 14:45:30|3427.02|3418.32|3428.24|3419.54|3428.69|3419.99|3427.02|3418.32|34
1631717140000|2021-09-15 14:45:40|3428.56|3419.86|3428.74|3420.04|3430|3421.3|3428.24|3419.54|36
1631717150000|2021-09-15 14:45:50|3428.76|3420.06|3429.12|3420.42|3429.39|3420.69|3428.12|3419.42|35
1631717160000|2021-09-15 14:46:00|3429.32|3420.62|3429.27|3420.57|3429.73|3421.03|3428.52|3419.82|26
1631717170000|2021-09-15 14:46:10|3429.13|3420.43|3428.65|3419.95|3429.44|3420.74|3428.65|3419.95|20
1631717180000|2021-09-15 14:46:20|3428.64|3419.94|3429.24|3420.54|3429.24|3420.54|3428.6|3419.9|23
1631717190000|2021-09-15 14:46:30|3428.84|3420.14|3428.83|3420.13|3429.23|3420.53|3428.43|3419.73|33
1631717200000|2021-09-15 14:46:40|3428.76|3420.06|3428.03|3419.33|3428.88|3420.18|3427.95|3419.25|31
1631717210000|2021-09-15 14:46:50|3427.95|3419.25|3430.2|3421.5|3430.21|3421.51|3427.9|3419.2|33
1631717220000|2021-09-15 14:47:00|3429.76|3421.06|3430.41|3421.71|3430.79|3422.09|3429.42|3420.72|35
1631717230000|2021-09-15 14:47:10|3430.44|3421.74|3430.12|3421.42|3430.64|3421.94|3429.77|3421.07|30
1631717240000|2021-09-15 14:47:20|3429.85|3421.15|3430.36|3421.66|3430.44|3421.74|3429.27|3420.57|36
1631717250000|2021-09-15 14:47:30|3430.24|3421.54|3430.21|3421.51|3430.64|3421.94|3429.76|3421.06|31
1631717260000|2021-09-15 14:47:40|3429.76|3421.06|3430.1|3421.4|3430.46|3421.76|3429.66|3420.96|33
1631717270000|2021-09-15 14:47:50|3430.09|3421.39|3430.26|3421.56|3430.52|3421.82|3429.87|3421.17|12
1631717280000|2021-09-15 14:48:00|3430.57|3421.87|3430.15|3421.45|3430.57|3421.87|3429.75|3421.05|12
1631717290000|2021-09-15 14:48:10|3430.07|3421.37|3430.35|3421.65|3430.38|3421.68|3429.81|3421.11|14
1631717300000|2021-09-15 14:48:20|3430.26|3421.56|3431.41|3422.71|3431.44|3422.74|3429.94|3421.24|23
1631717310000|2021-09-15 14:48:30|3431.38|3422.68|3430.04|3421.34|3431.39|3422.69|3430.04|3421.34|36
1631717320000|2021-09-15 14:48:40|3429.98|3421.28|3429.82|3421.12|3430.01|3421.31|3429.65|3420.95|30
1631717330000|2021-09-15 14:48:50|3429.84|3421.14|3429.87|3421.17|3429.87|3421.17|3428.94|3420.24|38
1631717340000|2021-09-15 14:49:00|3429.94|3421.24|3430.41|3421.71|3430.54|3421.84|3429.63|3420.93|29
1631717350000|2021-09-15 14:49:10|3430.4|3421.7|3430.25|3421.55|3430.4|3421.7|3430.21|3421.51|22
1631717360000|2021-09-15 14:49:20|3430.26|3421.56|3429.97|3421.27|3430.38|3421.68|3429.97|3421.27|26
1631717370000|2021-09-15 14:49:30|3429.95|3421.25|3430.41|3421.71|3430.47|3421.77|3429.61|3420.91|24
1631717380000|2021-09-15 14:49:40|3430.43|3421.73|3432.92|3424.22|3432.92|3424.22|3430.4|3421.7|29
1631717390000|2021-09-15 14:49:50|3432.9|3424.2|3432.74|3424.04|3433.14|3424.44|3432.53|3423.83|32
1631717400000|2021-09-15 14:50:00|3432.7|3424|3433.61|3424.91|3433.76|3425.06|3432.7|3424|34
1631717410000|2021-09-15 14:50:10|3433.95|3425.25|3433.88|3425.18|3433.99|3425.29|3433.88|3425.18|19
1631717420000|2021-09-15 14:50:20|3433.9|3425.2|3433.51|3424.81|3433.9|3425.2|3433.39|3424.69|28
1631717430000|2021-09-15 14:50:30|3433.52|3424.82|3433.33|3424.63|3433.6|3424.9|3433.01|3424.31|26
1631717440000|2021-09-15 14:50:40|3433.31|3424.61|3431.51|3422.81|3433.34|3424.64|3431.27|3422.57|32
1631717450000|2021-09-15 14:50:50|3431.69|3422.99|3431.14|3422.44|3432.14|3423.44|3431.1|3422.4|29
1631717460000|2021-09-15 14:51:00|3431.26|3422.56|3432.76|3424.06|3433.27|3424.57|3431.26|3422.56|35
1631717470000|2021-09-15 14:51:10|3432.95|3424.25|3433|3424.3|3433.23|3424.53|3432.64|3423.94|28
1631717480000|2021-09-15 14:51:20|3432.71|3424.01|3433.23|3424.53|3433.23|3424.53|3432.42|3423.72|26
1631717490000|2021-09-15 14:51:30|3433.05|3424.35|3432.89|3424.19|3433.05|3424.35|3432.82|3424.12|14
1631717500000|2021-09-15 14:51:40|3432.78|3424.08|3432.77|3424.07|3433.3|3424.6|3432.38|3423.68|34
1631717510000|2021-09-15 14:51:50|3433.09|3424.39|3432.47|3423.77|3433.09|3424.39|3431.73|3423.03|37
1631717520000|2021-09-15 14:52:00|3432.75|3424.05|3433.04|3424.34|3433.23|3424.53|3432.32|3423.62|30
1631717530000|2021-09-15 14:52:10|3433.03|3424.33|3433.94|3425.24|3433.94|3425.24|3432.25|3423.55|37
1631717540000|2021-09-15 14:52:20|3433.65|3424.95|3435.02|3426.32|3435.02|3426.32|3433.44|3424.74|34
1631717550000|2021-09-15 14:52:30|3434.28|3425.58|3435.03|3426.33|3435.88|3427.18|3434.28|3425.58|35
1631717560000|2021-09-15 14:52:40|3434.87|3426.17|3434.87|3426.17|3435.91|3427.21|3434.64|3425.94|28
1631717570000|2021-09-15 14:52:50|3434.8|3426.1|3435.02|3426.32|3435.46|3426.76|3434.6|3425.9|29
1631717580000|2021-09-15 14:53:00|3435.46|3426.76|3436.59|3427.89|3437.21|3428.51|3435.31|3426.61|34
1631717590000|2021-09-15 14:53:10|3436.2|3427.5|3436.25|3427.55|3436.94|3428.24|3435.5|3426.8|38
1631717600000|2021-09-15 14:53:20|3435.8|3427.1|3435.86|3427.16|3436.35|3427.65|3435.58|3426.88|36
1631717610000|2021-09-15 14:53:30|3435.93|3427.23|3435.24|3426.54|3435.94|3427.24|3434.5|3425.8|36
1631717620000|2021-09-15 14:53:40|3435.23|3426.53|3434.95|3426.25|3436.21|3427.51|3434.95|3426.25|37
1631717630000|2021-09-15 14:53:50|3434.97|3426.27|3435.14|3426.44|3435.61|3426.91|3434.85|3426.15|33
1631717640000|2021-09-15 14:54:00|3435.13|3426.43|3435.51|3426.81|3435.66|3426.96|3435.13|3426.43|30
1631717650000|2021-09-15 14:54:10|3435.4|3426.7|3435.06|3426.36|3435.64|3426.94|3435.05|3426.35|38
1631717660000|2021-09-15 14:54:20|3435.02|3426.32|3435.1|3426.4|3435.26|3426.56|3434.84|3426.14|29
1631717670000|2021-09-15 14:54:30|3435.13|3426.43|3435.54|3426.84|3435.77|3427.07|3434.9|3426.2|35
1631717680000|2021-09-15 14:54:40|3435.52|3426.82|3435.69|3426.99|3435.87|3427.17|3435.13|3426.43|33
1631717690000|2021-09-15 14:54:50|3435.75|3427.05|3435.72|3427.02|3435.82|3427.12|3435.63|3426.93|33
1631717700000|2021-09-15 14:55:00|3435.73|3427.03|3435.69|3426.99|3435.89|3427.19|3435.69|3426.99|33
1631717710000|2021-09-15 14:55:10|3435.71|3427.01|3435.55|3426.85|3436.09|3427.39|3435.41|3426.71|33
1631717720000|2021-09-15 14:55:20|3435.33|3426.63|3434.61|3425.91|3435.33|3426.63|3434.4|3425.7|35
1631717730000|2021-09-15 14:55:30|3434.43|3425.73|3434.73|3426.03|3435.12|3426.42|3434.19|3425.49|34
1631717740000|2021-09-15 14:55:40|3434.67|3425.97|3434.83|3426.13|3435.17|3426.47|3434.58|3425.88|33
1631717750000|2021-09-15 14:55:50|3434.67|3425.97|3436.68|3427.98|3436.68|3427.98|3434.67|3425.97|37
1631717760000|2021-09-15 14:56:00|3436.69|3427.99|3435.6|3426.9|3436.69|3427.99|3435.6|3426.9|37
1631717770000|2021-09-15 14:56:10|3436.06|3427.36|3437.69|3428.99|3437.69|3428.99|3436.06|3427.36|33
1631717780000|2021-09-15 14:56:20|3437.55|3428.85|3435.51|3426.81|3438.51|3429.81|3435.49|3426.79|34
1631717790000|2021-09-15 14:56:30|3435.37|3426.67|3434.02|3425.32|3435.67|3426.97|3433.12|3424.42|35
1631717800000|2021-09-15 14:56:40|3434.03|3425.33|3435.6|3426.9|3435.68|3426.98|3433.54|3424.84|34
1631717810000|2021-09-15 14:56:50|3436.16|3427.46|3436.48|3427.78|3436.74|3428.04|3436.16|3427.46|26
1631717820000|2021-09-15 14:57:00|3436.41|3427.71|3437.13|3428.43|3437.13|3428.43|3436.35|3427.65|29
1631717830000|2021-09-15 14:57:10|3437.07|3428.37|3436.97|3428.27|3437.48|3428.78|3436.34|3427.64|30
1631717840000|2021-09-15 14:57:20|3437.04|3428.34|3437.96|3429.26|3437.96|3429.26|3436.54|3427.84|26
1631717850000|2021-09-15 14:57:30|3437.97|3429.27|3437.54|3428.84|3438.12|3429.42|3437.34|3428.64|30
1631717860000|2021-09-15 14:57:40|3437.15|3428.45|3437.67|3428.97|3437.73|3429.03|3436.28|3427.58|34
1631717870000|2021-09-15 14:57:50|3437.66|3428.96|3437.13|3428.43|3438.01|3429.31|3437.13|3428.43|29
1631717880000|2021-09-15 14:58:00|3437.24|3428.54|3437.28|3428.58|3437.66|3428.96|3436.71|3428.01|37
1631717890000|2021-09-15 14:58:10|3437.35|3428.65|3438.86|3430.16|3438.91|3430.21|3437.35|3428.65|34
1631717900000|2021-09-15 14:58:20|3438.9|3430.2|3439.31|3430.61|3439.39|3430.69|3438.64|3429.94|25
1631717910000|2021-09-15 14:58:30|3439.35|3430.65|3440.55|3431.85|3440.72|3432.02|3439.35|3430.65|36
1631717920000|2021-09-15 14:58:40|3440.05|3431.35|3439.97|3431.27|3440.75|3432.05|3439.47|3430.77|34
1631717930000|2021-09-15 14:58:50|3439.99|3431.29|3439.12|3430.42|3440.22|3431.52|3438.93|3430.23|37
1631717940000|2021-09-15 14:59:00|3439.14|3430.44|3438.58|3429.88|3439.32|3430.62|3438.58|3429.88|36
1631717950000|2021-09-15 14:59:10|3438.56|3429.86|3438.69|3429.99|3439.45|3430.75|3438.56|3429.86|36
1631717960000|2021-09-15 14:59:20|3438.99|3430.29|3438.89|3430.19|3439.12|3430.42|3438.45|3429.75|32
1631717970000|2021-09-15 14:59:30|3438.88|3430.18|3441.61|3432.91|3442.89|3434.19|3438.88|3430.18|39
1631717980000|2021-09-15 14:59:40|3441.57|3432.87|3440.21|3431.51|3441.77|3433.07|3440.21|3431.51|36
1631717990000|2021-09-15 14:59:50|3440.28|3431.58|3440.7|3432|3440.85|3432.15|3439.81|3431.11|31
1631718000000|2021-09-15 15:00:00|3440.73|3432.03|3440.53|3431.83|3441.39|3432.69|3440.51|3431.81|40
1631718010000|2021-09-15 15:00:10|3440.42|3431.72|3438.59|3429.89|3440.5|3431.8|3438.07|3429.37|30
1631718020000|2021-09-15 15:00:20|3438.55|3429.85|3438.53|3429.83|3438.84|3430.14|3438.15|3429.45|37
1631718030000|2021-09-15 15:00:30|3438.29|3429.59|3437.62|3428.92|3438.93|3430.23|3437.54|3428.84|33
1631718040000|2021-09-15 15:00:40|3437.63|3428.93|3439.61|3430.91|3439.67|3430.97|3437.56|3428.86|38
1631718050000|2021-09-15 15:00:50|3439.92|3431.22|3438.81|3430.11|3440.03|3431.33|3438.67|3429.97|35
1631718060000|2021-09-15 15:01:00|3438.69|3429.99|3439.1|3430.4|3439.51|3430.81|3438.69|3429.99|35
1631718070000|2021-09-15 15:01:10|3438.94|3430.24|3438.99|3430.29|3439.32|3430.62|3438.84|3430.14|37
1631718080000|2021-09-15 15:01:20|3439|3430.3|3440.26|3431.56|3440.68|3431.98|3439|3430.3|32
1631718090000|2021-09-15 15:01:30|3440.41|3431.71|3440.34|3431.64|3440.5|3431.8|3440.05|3431.35|26
1631718100000|2021-09-15 15:01:40|3440.35|3431.65|3441.45|3432.75|3441.52|3432.82|3440.06|3431.36|34
1631718110000|2021-09-15 15:01:50|3441.48|3432.78|3441.39|3432.69|3441.68|3432.98|3441.38|3432.68|30
1631718120000|2021-09-15 15:02:00|3441.41|3432.71|3442.1|3433.4|3442.1|3433.4|3441.32|3432.62|31
1631718130000|2021-09-15 15:02:10|3442.61|3433.91|3443.26|3434.56|3443.8|3435.1|3442.47|3433.77|37
1631718140000|2021-09-15 15:02:20|3443.47|3434.77|3446.62|3437.92|3446.78|3438.08|3442.81|3434.11|37
1631718150000|2021-09-15 15:02:30|3446.34|3437.64|3445.41|3436.71|3446.64|3437.94|3444.84|3436.14|39
1631718160000|2021-09-15 15:02:40|3445.27|3436.57|3446.09|3437.39|3446.17|3437.47|3445.27|3436.57|32
1631718170000|2021-09-15 15:02:50|3445.8|3437.1|3445.09|3436.39|3446.2|3437.5|3444.76|3436.06|22
1631718180000|2021-09-15 15:03:00|3445.1|3436.4|3444.76|3436.06|3445.26|3436.56|3444.15|3435.45|30
1631718190000|2021-09-15 15:03:10|3445.04|3436.34|3445.8|3437.1|3445.98|3437.28|3445.04|3436.34|40
1631718200000|2021-09-15 15:03:20|3445.91|3437.21|3446.23|3437.53|3446.46|3437.76|3445.81|3437.11|36
1631718210000|2021-09-15 15:03:30|3446.21|3437.51|3446.57|3437.87|3446.59|3437.89|3445.73|3437.03|34
1631718220000|2021-09-15 15:03:40|3446.43|3437.73|3447.34|3438.64|3447.44|3438.74|3446.43|3437.73|31
1631718230000|2021-09-15 15:03:50|3447.48|3438.78|3448.96|3440.26|3449.31|3440.61|3447.34|3438.64|37
1631718240000|2021-09-15 15:04:00|3449.02|3440.32|3451.17|3442.47|3451.17|3442.47|3448.9|3440.2|37
1631718250000|2021-09-15 15:04:10|3451.13|3442.43|3458.62|3449.92|3458.77|3450.07|3451.07|3442.37|36
1631718260000|2021-09-15 15:04:20|3458.16|3449.46|3456.88|3448.18|3458.16|3449.46|3455.73|3447.03|39
1631718270000|2021-09-15 15:04:30|3456.38|3447.68|3453.91|3445.21|3458.29|3449.59|3453.91|3445.21|39
1631718280000|2021-09-15 15:04:40|3453.39|3444.69|3452.53|3443.83|3453.39|3444.69|3451.73|3443.03|38
1631718290000|2021-09-15 15:04:50|3452.32|3443.62|3454.7|3446|3455.08|3446.38|3452.09|3443.39|40
1631718300000|2021-09-15 15:05:00|3454.78|3446.08|3457.04|3448.34|3459.13|3450.43|3454.78|3446.08|40
1631718310000|2021-09-15 15:05:10|3456.42|3447.72|3454.65|3445.95|3456.42|3447.72|3454.38|3445.68|37
1631718320000|2021-09-15 15:05:20|3454.61|3445.91|3454.07|3445.37|3455.27|3446.57|3454.06|3445.36|37
1631718330000|2021-09-15 15:05:30|3454.06|3445.36|3454.24|3445.54|3454.74|3446.04|3453.92|3445.22|37
1631718340000|2021-09-15 15:05:40|3454.68|3445.98|3468.19|3459.49|3468.19|3459.49|3454.4|3445.7|33
1631718350000|2021-09-15 15:05:50|3470.91|3462.21|3473.83|3465.13|3477.59|3468.89|3470.87|3462.17|36
1631718360000|2021-09-15 15:06:00|3473.13|3464.43|3475.96|3467.26|3478.33|3469.63|3472.06|3463.36|36
1631718370000|2021-09-15 15:06:10|3476.98|3468.28|3478.97|3470.27|3479.03|3470.33|3476.98|3468.28|28
1631718380000|2021-09-15 15:06:20|3479.35|3470.65|3479.75|3471.05|3485.21|3476.51|3479.35|3470.65|39
1631718390000|2021-09-15 15:06:30|3479.32|3470.62|3477.41|3468.71|3479.75|3471.05|3476.29|3467.59|40
1631718400000|2021-09-15 15:06:40|3476.53|3467.83|3478.3|3469.6|3480.06|3471.36|3476.03|3467.33|39
1631718410000|2021-09-15 15:06:50|3477.96|3469.26|3474.8|3466.1|3478.35|3469.65|3474.13|3465.43|39
1631718420000|2021-09-15 15:07:00|3474.54|3465.84|3472.97|3464.27|3475.23|3466.53|3472.52|3463.82|40
1631718430000|2021-09-15 15:07:10|3472.53|3463.83|3471|3462.3|3474.01|3465.31|3470.72|3462.02|38
1631718440000|2021-09-15 15:07:20|3470.49|3461.79|3472.38|3463.68|3472.56|3463.86|3468.74|3460.04|38
1631718450000|2021-09-15 15:07:30|3472.31|3463.61|3470.19|3461.49|3472.51|3463.81|3469.24|3460.54|39
1631718460000|2021-09-15 15:07:40|3470.13|3461.43|3467.45|3458.75|3470.2|3461.5|3467.45|3458.75|38
1631718470000|2021-09-15 15:07:50|3467.28|3458.58|3469.88|3461.18|3471.6|3462.9|3467.28|3458.58|38
1631718480000|2021-09-15 15:08:00|3469.78|3461.08|3470.32|3461.62|3471.99|3463.29|3469.39|3460.69|38
1631718490000|2021-09-15 15:08:10|3470.69|3461.99|3468.23|3459.53|3471.31|3462.61|3468.23|3459.53|38
1631718500000|2021-09-15 15:08:20|3468.07|3459.37|3469.78|3461.08|3470.19|3461.49|3468.05|3459.35|35
1631718510000|2021-09-15 15:08:30|3469.46|3460.76|3473.23|3464.53|3473.23|3464.53|3469.43|3460.73|40
1631718520000|2021-09-15 15:08:40|3473.72|3465.02|3474.48|3465.78|3474.48|3465.78|3472.82|3464.12|35
1631718530000|2021-09-15 15:08:50|3474.56|3465.86|3477.09|3468.39|3477.27|3468.57|3474.56|3465.86|38
1631718540000|2021-09-15 15:09:00|3476.97|3468.27|3481.4|3472.7|3481.49|3472.79|3476.92|3468.22|40
1631718550000|2021-09-15 15:09:10|3480.89|3472.19|3482.33|3473.63|3483.54|3474.84|3480.89|3472.19|36
1631718560000|2021-09-15 15:09:20|3482.4|3473.7|3481.55|3472.85|3482.96|3474.26|3481.55|3472.85|37
1631718570000|2021-09-15 15:09:30|3481.68|3472.98|3483.99|3475.29|3484.01|3475.31|3479.84|3471.14|38
1631718580000|2021-09-15 15:09:40|3483.86|3475.16|3483.98|3475.28|3484.07|3475.37|3483.25|3474.55|37
1631718590000|2021-09-15 15:09:50|3484.03|3475.33|3483.41|3474.71|3484.17|3475.47|3482.42|3473.72|36
1631718600000|2021-09-15 15:10:00|3483.43|3474.73|3490.95|3482.25|3490.95|3482.25|3483.4|3474.7|40
1631718610000|2021-09-15 15:10:10|3490.88|3482.18|3491.21|3482.51|3491.99|3483.29|3490.55|3481.85|40
1631718620000|2021-09-15 15:10:20|3491.32|3482.62|3491.52|3482.82|3491.66|3482.96|3489.82|3481.12|40
1631718630000|2021-09-15 15:10:30|3491.69|3482.99|3493.45|3484.75|3494.15|3485.45|3491.59|3482.89|40
1631718640000|2021-09-15 15:10:40|3493.17|3484.47|3490.03|3481.33|3493.17|3484.47|3489.34|3480.64|40
1631718650000|2021-09-15 15:10:50|3490.36|3481.66|3491.46|3482.76|3492.71|3484.01|3490.36|3481.66|39
1631718660000|2021-09-15 15:11:00|3491.43|3482.73|3492.27|3483.57|3492.7|3484|3491.23|3482.53|40
1631718670000|2021-09-15 15:11:10|3491.59|3482.89|3487.72|3479.02|3491.59|3482.89|3486.61|3477.91|38
1631718680000|2021-09-15 15:11:20|3487.41|3478.71|3490.04|3481.34|3490.04|3481.34|3485.97|3477.27|38
1631718690000|2021-09-15 15:11:30|3490|3481.3|3491.45|3482.75|3491.77|3483.07|3489.64|3480.94|37
1631718700000|2021-09-15 15:11:40|3491.39|3482.69|3491.49|3482.79|3491.57|3482.87|3490.72|3482.02|39
1631718710000|2021-09-15 15:11:50|3491.41|3482.71|3493.94|3485.24|3493.94|3485.24|3491.09|3482.39|41
1631718720000|2021-09-15 15:12:00|3494.39|3485.69|3495.29|3486.59|3495.49|3486.79|3492.65|3483.95|38
1631718730000|2021-09-15 15:12:10|3495.94|3487.24|3493.53|3484.83|3498.45|3489.75|3492.9|3484.2|39
1631718740000|2021-09-15 15:12:20|3493.24|3484.54|3491.47|3482.77|3493.29|3484.59|3491.47|3482.77|37
1631718750000|2021-09-15 15:12:30|3491.42|3482.72|3491.22|3482.52|3491.62|3482.92|3490.94|3482.24|35
1631718760000|2021-09-15 15:12:40|3491.27|3482.57|3489.33|3480.63|3491.3|3482.6|3489.33|3480.63|39
1631718770000|2021-09-15 15:12:50|3489.14|3480.44|3489.92|3481.22|3490.51|3481.81|3488.23|3479.53|40
1631718780000|2021-09-15 15:13:00|3489.87|3481.17|3490.16|3481.46|3490.24|3481.54|3489.5|3480.8|36
1631718790000|2021-09-15 15:13:10|3490.25|3481.55|3490.69|3481.99|3491.35|3482.65|3490|3481.3|39
1631718800000|2021-09-15 15:13:20|3490.77|3482.07|3491.25|3482.55|3491.25|3482.55|3489.95|3481.25|37
1631718810000|2021-09-15 15:13:30|3491.94|3483.24|3493.98|3485.28|3494.9|3486.2|3491.94|3483.24|38
1631718820000|2021-09-15 15:13:40|3494.35|3485.65|3491.97|3483.27|3495.37|3486.67|3491.85|3483.15|37
1631718830000|2021-09-15 15:13:50|3492.12|3483.42|3490.15|3481.45|3492.51|3483.81|3490.15|3481.45|38
1631718840000|2021-09-15 15:14:00|3489.82|3481.12|3490.86|3482.16|3492.65|3483.95|3489.15|3480.45|40
1631718850000|2021-09-15 15:14:10|3490.77|3482.07|3490.46|3481.76|3490.88|3482.18|3489.78|3481.08|39
1631718860000|2021-09-15 15:14:20|3490.37|3481.67|3492.09|3483.39|3492.27|3483.57|3489.97|3481.27|37
1631718870000|2021-09-15 15:14:30|3491.92|3483.22|3490.84|3482.14|3492.39|3483.69|3490.08|3481.38|39
1631718880000|2021-09-15 15:14:40|3490.85|3482.15|3493.29|3484.59|3493.65|3484.95|3490.62|3481.92|37
1631718890000|2021-09-15 15:14:50|3493.2|3484.5|3493.48|3484.78|3494.18|3485.48|3492.69|3483.99|38
1631718900000|2021-09-15 15:15:00|3493.45|3484.75|3499.39|3490.69|3499.42|3490.72|3493.22|3484.52|39
1631718910000|2021-09-15 15:15:10|3499.37|3490.67|3497.92|3489.22|3501.56|3492.86|3497.8|3489.1|36
1631718920000|2021-09-15 15:15:20|3498.15|3489.45|3503.34|3494.64|3503.74|3495.04|3498.15|3489.45|39
1631718930000|2021-09-15 15:15:30|3503.13|3494.43|3504.17|3495.47|3504.3|3495.6|3502.83|3494.13|36
1631718940000|2021-09-15 15:15:40|3504.26|3495.56|3504.39|3495.69|3507.89|3499.19|3504.04|3495.34|38
1631718950000|2021-09-15 15:15:50|3504.32|3495.62|3503.59|3494.89|3504.49|3495.79|3502.52|3493.82|40
1631718960000|2021-09-15 15:16:00|3503.65|3494.95|3502.54|3493.84|3503.65|3494.95|3501.05|3492.35|38
1631718970000|2021-09-15 15:16:10|3502.47|3493.77|3502.23|3493.53|3502.82|3494.12|3501.97|3493.27|40
1631718980000|2021-09-15 15:16:20|3502.37|3493.67|3501.62|3492.92|3502.74|3494.04|3501.24|3492.54|39
1631718990000|2021-09-15 15:16:30|3501.81|3493.11|3501.34|3492.64|3502.4|3493.7|3501.05|3492.35|39
1631719000000|2021-09-15 15:16:40|3501.28|3492.58|3497.75|3489.05|3501.36|3492.66|3497.75|3489.05|38
1631719010000|2021-09-15 15:16:50|3497.98|3489.28|3500.17|3491.47|3500.17|3491.47|3497.98|3489.28|39
1631719020000|2021-09-15 15:17:00|3499.95|3491.25|3499.74|3491.04|3500.04|3491.34|3498.56|3489.86|40
1631719030000|2021-09-15 15:17:10|3499.82|3491.12|3499.16|3490.46|3500.69|3491.99|3498.98|3490.28|39
1631719040000|2021-09-15 15:17:20|3499.17|3490.47|3500.52|3491.82|3501.39|3492.69|3497.48|3488.78|39
1631719050000|2021-09-15 15:17:30|3500.66|3491.96|3499.79|3491.09|3501.77|3493.07|3499.79|3491.09|37
1631719060000|2021-09-15 15:17:40|3499.82|3491.12|3500.48|3491.78|3500.91|3492.21|3499.19|3490.49|34
1631719070000|2021-09-15 15:17:50|3500.5|3491.8|3501.63|3492.93|3501.63|3492.93|3500.49|3491.79|33
1631719080000|2021-09-15 15:18:00|3501.64|3492.94|3503.55|3494.85|3503.55|3494.85|3501.02|3492.32|32
1631719090000|2021-09-15 15:18:10|3503.53|3494.83|3501.3|3492.6|3503.53|3494.83|3501.28|3492.58|37
1631719100000|2021-09-15 15:18:20|3501.13|3492.43|3495.75|3487.05|3501.19|3492.49|3495.75|3487.05|38
1631719110000|2021-09-15 15:18:30|3495.8|3487.1|3494.55|3485.85|3497.33|3488.63|3494.55|3485.85|37
1631719120000|2021-09-15 15:18:40|3494.58|3485.88|3491.67|3482.97|3494.58|3485.88|3491.6|3482.9|39
1631719130000|2021-09-15 15:18:50|3491.84|3483.14|3488.34|3479.64|3492.14|3483.44|3488.28|3479.58|39
1631719140000|2021-09-15 15:19:00|3488.45|3479.75|3490.6|3481.9|3490.72|3482.02|3487.95|3479.25|38
1631719150000|2021-09-15 15:19:10|3490.56|3481.86|3491.53|3482.83|3492.93|3484.23|3490.56|3481.86|37
1631719160000|2021-09-15 15:19:20|3491.45|3482.75|3491.92|3483.22|3492.47|3483.77|3491.42|3482.72|38
1631719170000|2021-09-15 15:19:30|3491.88|3483.18|3492.01|3483.31|3493.25|3484.55|3491.76|3483.06|36
1631719180000|2021-09-15 15:19:40|3491.93|3483.23|3489.72|3481.02|3491.93|3483.23|3489.55|3480.85|38
1631719190000|2021-09-15 15:19:50|3489.71|3481.01|3488.59|3479.89|3489.73|3481.03|3488.59|3479.89|38
1631719200000|2021-09-15 15:20:00|3488.64|3479.94|3488.07|3479.37|3489.95|3481.25|3488.07|3479.37|39
1631719210000|2021-09-15 15:20:10|3488.05|3479.35|3487.06|3478.36|3488.19|3479.49|3486.68|3477.98|36
1631719220000|2021-09-15 15:20:20|3487.13|3478.43|3486.35|3477.65|3487.21|3478.51|3485.08|3476.38|39
1631719230000|2021-09-15 15:20:30|3486.42|3477.72|3482.89|3474.19|3486.42|3477.72|3482.89|3474.19|37
1631719240000|2021-09-15 15:20:40|3482.98|3474.28|3482.95|3474.25|3483.07|3474.37|3481.82|3473.12|38
1631719250000|2021-09-15 15:20:50|3482.7|3474|3482.94|3474.24|3483.27|3474.57|3482.5|3473.8|36
1631719260000|2021-09-15 15:21:00|3482.5|3473.8|3484.13|3475.43|3484.32|3475.62|3482.5|3473.8|35
1631719270000|2021-09-15 15:21:10|3484.09|3475.39|3484.1|3475.4|3484.14|3475.44|3483.76|3475.06|36
1631719280000|2021-09-15 15:21:20|3484.05|3475.35|3484.06|3475.36|3484.15|3475.45|3484.02|3475.32|25
1631719290000|2021-09-15 15:21:30|3484.08|3475.38|3483.51|3474.81|3484.08|3475.38|3482.97|3474.27|38
1631719300000|2021-09-15 15:21:40|3483.41|3474.71|3483.19|3474.49|3483.55|3474.85|3482.95|3474.25|36
1631719310000|2021-09-15 15:21:50|3483.46|3474.76|3481.77|3473.07|3483.46|3474.76|3481.42|3472.72|37
1631719320000|2021-09-15 15:22:00|3481.65|3472.95|3483.04|3474.34|3483.54|3474.84|3481.65|3472.95|38
1631719330000|2021-09-15 15:22:10|3483.1|3474.4|3483.21|3474.51|3483.72|3475.02|3482.67|3473.97|35
1631719340000|2021-09-15 15:22:20|3483.14|3474.44|3483.9|3475.2|3483.9|3475.2|3482.4|3473.7|32
1631719350000|2021-09-15 15:22:30|3483.86|3475.16|3483.58|3474.88|3484.18|3475.48|3483.34|3474.64|28
1631719360000|2021-09-15 15:22:40|3483.48|3474.78|3484.44|3475.74|3484.44|3475.74|3483.22|3474.52|28
1631719370000|2021-09-15 15:22:50|3484.41|3475.71|3485.03|3476.33|3485.03|3476.33|3484.11|3475.41|35
1631719380000|2021-09-15 15:23:00|3484.93|3476.23|3483.51|3474.81|3485.58|3476.88|3483.51|3474.81|36
1631719390000|2021-09-15 15:23:10|3483.71|3475.01|3480.7|3472|3483.71|3475.01|3480.19|3471.49|34
1631719400000|2021-09-15 15:23:20|3481.01|3472.31|3480.57|3471.87|3481.01|3472.31|3480.5|3471.8|29
1631719410000|2021-09-15 15:23:30|3480.84|3472.14|3481.38|3472.68|3481.7|3473|3480.52|3471.82|34
1631719420000|2021-09-15 15:23:40|3481.36|3472.66|3482.68|3473.98|3483.13|3474.43|3480.86|3472.16|28
1631719430000|2021-09-15 15:23:50|3482.69|3473.99|3481.27|3472.57|3483.12|3474.42|3481.21|3472.51|37
1631719440000|2021-09-15 15:24:00|3481.54|3472.84|3482.36|3473.66|3483.29|3474.59|3481.54|3472.84|37
1631719450000|2021-09-15 15:24:10|3482.4|3473.7|3483.07|3474.37|3483.93|3475.23|3482.36|3473.66|33
1631719460000|2021-09-15 15:24:20|3483.08|3474.38|3483.46|3474.76|3484.13|3475.43|3482.89|3474.19|33
1631719470000|2021-09-15 15:24:30|3483.28|3474.58|3483.54|3474.84|3483.99|3475.29|3482.83|3474.13|32
1631719480000|2021-09-15 15:24:40|3483.43|3474.73|3481.33|3472.63|3483.53|3474.83|3481.33|3472.63|37
1631719490000|2021-09-15 15:24:50|3481.44|3472.74|3476.76|3468.06|3481.44|3472.74|3475.58|3466.88|37
1631719500000|2021-09-15 15:25:00|3476.81|3468.11|3477.91|3469.21|3478.25|3469.55|3476.64|3467.94|35
1631719510000|2021-09-15 15:25:10|3477.86|3469.16|3479.37|3470.67|3479.38|3470.68|3477.56|3468.86|34
1631719520000|2021-09-15 15:25:20|3479.38|3470.68|3480.7|3472|3480.71|3472.01|3479.22|3470.52|28
1631719530000|2021-09-15 15:25:30|3480.85|3472.15|3482.29|3473.59|3482.39|3473.69|3480.85|3472.15|23
1631719540000|2021-09-15 15:25:40|3482.13|3473.43|3481.34|3472.64|3482.35|3473.65|3481.03|3472.33|34
1631719550000|2021-09-15 15:25:50|3481.36|3472.66|3481.92|3473.22|3482.27|3473.57|3481.3|3472.6|33
1631719560000|2021-09-15 15:26:00|3481.88|3473.18|3482.61|3473.91|3482.72|3474.02|3480.82|3472.12|35
1631719570000|2021-09-15 15:26:10|3482.82|3474.12|3481.84|3473.14|3483|3474.3|3481.78|3473.08|34
1631719580000|2021-09-15 15:26:20|3482.13|3473.43|3482.91|3474.21|3482.94|3474.24|3481.51|3472.81|36
1631719590000|2021-09-15 15:26:30|3482.88|3474.18|3483.28|3474.58|3483.4|3474.7|3482.07|3473.37|39
1631719600000|2021-09-15 15:26:40|3483.26|3474.56|3483.76|3475.06|3484.27|3475.57|3483.24|3474.54|31
1631719610000|2021-09-15 15:26:50|3483.79|3475.09|3483.22|3474.52|3483.79|3475.09|3483.03|3474.33|24
1631719620000|2021-09-15 15:27:00|3483.24|3474.54|3483.78|3475.08|3484.31|3475.61|3482.93|3474.23|28
1631719630000|2021-09-15 15:27:10|3483.56|3474.86|3484.77|3476.07|3484.83|3476.13|3483.56|3474.86|34
1631719640000|2021-09-15 15:27:20|3484.71|3476.01|3484.18|3475.48|3485|3476.3|3483.43|3474.73|37
1631719650000|2021-09-15 15:27:30|3484.22|3475.52|3483.52|3474.82|3484.36|3475.66|3482.18|3473.48|36
1631719660000|2021-09-15 15:27:40|3483.4|3474.7|3483.41|3474.71|3483.63|3474.93|3482.77|3474.07|36
1631719670000|2021-09-15 15:27:50|3483.55|3474.85|3484.6|3475.9|3484.61|3475.91|3482.98|3474.28|35
1631719680000|2021-09-15 15:28:00|3484.58|3475.88|3484.57|3475.87|3484.8|3476.1|3483.83|3475.13|26
1631719690000|2021-09-15 15:28:10|3484.31|3475.61|3485.01|3476.31|3485.02|3476.32|3484.09|3475.39|26
1631719700000|2021-09-15 15:28:20|3485.02|3476.32|3485.16|3476.46|3485.84|3477.14|3484.48|3475.78|36
1631719710000|2021-09-15 15:28:30|3485.49|3476.79|3485.37|3476.67|3486.27|3477.57|3485.06|3476.36|35
1631719720000|2021-09-15 15:28:40|3485.44|3476.74|3485.26|3476.56|3485.68|3476.98|3485.22|3476.52|28
1631719730000|2021-09-15 15:28:50|3485.25|3476.55|3484.67|3475.97|3485.25|3476.55|3484.31|3475.61|32
1631719740000|2021-09-15 15:29:00|3484.62|3475.92|3485.91|3477.21|3485.92|3477.22|3484.48|3475.78|37
1631719750000|2021-09-15 15:29:10|3485.63|3476.93|3485.35|3476.65|3486.26|3477.56|3485.3|3476.6|38
1631719760000|2021-09-15 15:29:20|3485.36|3476.66|3485.72|3477.02|3485.77|3477.07|3485.36|3476.66|36
1631719770000|2021-09-15 15:29:30|3485.73|3477.03|3487.34|3478.64|3487.55|3478.85|3485.45|3476.75|39
1631719780000|2021-09-15 15:29:40|3487.43|3478.73|3487.33|3478.63|3487.49|3478.79|3487.08|3478.38|26
1631719790000|2021-09-15 15:29:50|3487.2|3478.5|3487.35|3478.65|3487.43|3478.73|3485.75|3477.05|34
1631719800000|2021-09-15 15:30:00|3487.31|3478.61|3488.38|3479.68|3489.38|3480.68|3487.24|3478.54|33
1631719810000|2021-09-15 15:30:10|3487.71|3479.01|3486.87|3478.17|3487.71|3479.01|3486.63|3477.93|38
1631719820000|2021-09-15 15:30:20|3486.89|3478.19|3485.9|3477.2|3487.05|3478.35|3485.02|3476.32|34
1631719830000|2021-09-15 15:30:30|3486.01|3477.31|3485.05|3476.35|3486.1|3477.4|3484.18|3475.48|38
1631719840000|2021-09-15 15:30:40|3485.12|3476.42|3487.67|3478.97|3489.82|3481.12|3484.65|3475.95|37
1631719850000|2021-09-15 15:30:50|3487.57|3478.87|3487.41|3478.71|3488.08|3479.38|3485.29|3476.59|36
1631719860000|2021-09-15 15:31:00|3487.05|3478.35|3490.45|3481.75|3498.11|3489.41|3486.68|3477.98|40
1631719870000|2021-09-15 15:31:10|3490.7|3482|3494.93|3486.23|3494.93|3486.23|3490.7|3482|38
1631719880000|2021-09-15 15:31:20|3495|3486.3|3498.4|3489.7|3498.68|3489.98|3495|3486.3|37
1631719890000|2021-09-15 15:31:30|3498.36|3489.66|3502.29|3493.59|3502.29|3493.59|3497.27|3488.57|40
1631719900000|2021-09-15 15:31:40|3502.23|3493.53|3500.51|3491.81|3502.32|3493.62|3500.51|3491.81|35
1631719910000|2021-09-15 15:31:50|3500.6|3491.9|3499.08|3490.38|3500.6|3491.9|3498.1|3489.4|38
1631719920000|2021-09-15 15:32:00|3499.09|3490.39|3497.26|3488.56|3499.17|3490.47|3497.19|3488.49|37
1631719930000|2021-09-15 15:32:10|3497.18|3488.48|3494.02|3485.32|3497.18|3488.48|3492.9|3484.2|37
1631719940000|2021-09-15 15:32:20|3494.03|3485.33|3492.38|3483.68|3494.31|3485.61|3491.89|3483.19|39
1631719950000|2021-09-15 15:32:30|3492.25|3483.55|3493.67|3484.97|3493.67|3484.97|3491.17|3482.47|36
1631719960000|2021-09-15 15:32:40|3493.87|3485.17|3494.52|3485.82|3495.63|3486.93|3493.65|3484.95|35
1631719970000|2021-09-15 15:32:50|3494.62|3485.92|3495.58|3486.88|3496.5|3487.8|3494.5|3485.8|40
1631719980000|2021-09-15 15:33:00|3495.6|3486.9|3498.41|3489.71|3498.96|3490.26|3495.6|3486.9|34
1631719990000|2021-09-15 15:33:10|3498.25|3489.55|3498.8|3490.1|3500.01|3491.31|3498.25|3489.55|37
1631720000000|2021-09-15 15:33:20|3498.66|3489.96|3499.72|3491.02|3500.32|3491.62|3498.17|3489.47|32
1631720010000|2021-09-15 15:33:30|3499.99|3491.29|3499.01|3490.31|3500.35|3491.65|3498.75|3490.05|33
1631720020000|2021-09-15 15:33:40|3499.06|3490.36|3497.49|3488.79|3499.06|3490.36|3497.31|3488.61|38
1631720030000|2021-09-15 15:33:50|3497.67|3488.97|3497.69|3488.99|3498.02|3489.32|3497.27|3488.57|35
1631720040000|2021-09-15 15:34:00|3497.75|3489.05|3497.38|3488.68|3498.35|3489.65|3497.32|3488.62|38
1631720050000|2021-09-15 15:34:10|3497.41|3488.71|3496.96|3488.26|3497.41|3488.71|3495.96|3487.26|35
1631720060000|2021-09-15 15:34:20|3496.97|3488.27|3497.43|3488.73|3498.23|3489.53|3496.8|3488.1|33
1631720070000|2021-09-15 15:34:30|3497.07|3488.37|3498.36|3489.66|3498.5|3489.8|3496.97|3488.27|36
1631720080000|2021-09-15 15:34:40|3498.33|3489.63|3497.68|3488.98|3498.33|3489.63|3497.07|3488.37|35
1631720090000|2021-09-15 15:34:50|3497.87|3489.17|3497.18|3488.48|3497.87|3489.17|3496.65|3487.95|31
1631720100000|2021-09-15 15:35:00|3496.78|3488.08|3497.92|3489.22|3497.92|3489.22|3496.78|3488.08|35
1631720110000|2021-09-15 15:35:10|3497.38|3488.68|3498.98|3490.28|3499.7|3491|3496.94|3488.24|35
1631720120000|2021-09-15 15:35:20|3499.05|3490.35|3500.76|3492.06|3503.21|3494.51|3498.98|3490.28|38
1631720130000|2021-09-15 15:35:30|3500.71|3492.01|3502.31|3493.61|3503.04|3494.34|3500.6|3491.9|39
1631720140000|2021-09-15 15:35:40|3502.09|3493.39|3501.96|3493.26|3503.08|3494.38|3501.6|3492.9|34
1631720150000|2021-09-15 15:35:50|3501.76|3493.06|3499.75|3491.05|3501.76|3493.06|3499.69|3490.99|38
1631720160000|2021-09-15 15:36:00|3499.78|3491.08|3501.22|3492.52|3501.69|3492.99|3499.61|3490.91|32
1631720170000|2021-09-15 15:36:10|3501.35|3492.65|3501.42|3492.72|3501.66|3492.96|3500.35|3491.65|25
1631720180000|2021-09-15 15:36:20|3501.27|3492.57|3501.41|3492.71|3502.4|3493.7|3500.41|3491.71|35
1631720190000|2021-09-15 15:36:30|3501.68|3492.98|3502.3|3493.6|3502.79|3494.09|3501.56|3492.86|33
1631720200000|2021-09-15 15:36:40|3502.27|3493.57|3501.2|3492.5|3502.47|3493.77|3501.2|3492.5|35
1631720210000|2021-09-15 15:36:50|3501.08|3492.38|3501.65|3492.95|3502.26|3493.56|3500.95|3492.25|28
1631720220000|2021-09-15 15:37:00|3501.34|3492.64|3502.01|3493.31|3503.35|3494.65|3501.34|3492.64|36
1631720230000|2021-09-15 15:37:10|3501.88|3493.18|3501.81|3493.11|3501.88|3493.18|3500.77|3492.07|38
1631720240000|2021-09-15 15:37:20|3501.78|3493.08|3501.34|3492.64|3502.29|3493.59|3501.15|3492.45|39
1631720250000|2021-09-15 15:37:30|3501.43|3492.73|3501.13|3492.43|3501.69|3492.99|3501.05|3492.35|28
1631720260000|2021-09-15 15:37:40|3501.33|3492.63|3501.33|3492.63|3501.63|3492.93|3501.12|3492.42|36
1631720270000|2021-09-15 15:37:50|3501.38|3492.68|3500|3491.3|3501.49|3492.79|3499.52|3490.82|31
1631720280000|2021-09-15 15:38:00|3499.98|3491.28|3498.42|3489.72|3503.03|3494.33|3498.42|3489.72|38
1631720290000|2021-09-15 15:38:10|3498.32|3489.62|3497.78|3489.08|3498.42|3489.72|3497.37|3488.67|29
1631720300000|2021-09-15 15:38:20|3497.76|3489.06|3497.88|3489.18|3500.2|3491.5|3497.43|3488.73|37
1631720310000|2021-09-15 15:38:30|3497.78|3489.08|3499.18|3490.48|3499.39|3490.69|3497.58|3488.88|38
1631720320000|2021-09-15 15:38:40|3499.21|3490.51|3499.05|3490.35|3501.45|3492.75|3498.9|3490.2|38
1631720330000|2021-09-15 15:38:50|3499.01|3490.31|3499.06|3490.36|3499.62|3490.92|3498.89|3490.19|35
1631720340000|2021-09-15 15:39:00|3499.07|3490.37|3497.91|3489.21|3499.1|3490.4|3497.91|3489.21|30
1631720350000|2021-09-15 15:39:10|3497.86|3489.16|3498.18|3489.48|3498.31|3489.61|3497.78|3489.08|31
1631720360000|2021-09-15 15:39:20|3498.32|3489.62|3498.24|3489.54|3498.93|3490.23|3498.04|3489.34|33
1631720370000|2021-09-15 15:39:30|3498.37|3489.67|3499|3490.3|3500.39|3491.69|3498.37|3489.67|38
1631720380000|2021-09-15 15:39:40|3499.05|3490.35|3498.97|3490.27|3499.27|3490.57|3498.71|3490.01|30
1631720390000|2021-09-15 15:39:50|3498.95|3490.25|3499.65|3490.95|3499.65|3490.95|3498.94|3490.24|30
1631720400000|2021-09-15 15:40:00|3499.6|3490.9|3500.92|3492.22|3500.92|3492.22|3498.74|3490.04|33
1631720410000|2021-09-15 15:40:10|3501.07|3492.37|3499.78|3491.08|3501.23|3492.53|3499.44|3490.74|37
1631720420000|2021-09-15 15:40:20|3499.9|3491.2|3500.3|3491.6|3501.21|3492.51|3498.8|3490.1|38
1631720430000|2021-09-15 15:40:30|3500.26|3491.56|3501.22|3492.52|3501.86|3493.16|3500.26|3491.56|33
1631720440000|2021-09-15 15:40:40|3501.21|3492.51|3502.81|3494.11|3503.35|3494.65|3501.13|3492.43|39
1631720450000|2021-09-15 15:40:50|3502.79|3494.09|3502.12|3493.42|3504.1|3495.4|3502.05|3493.35|39
1631720460000|2021-09-15 15:41:00|3502.15|3493.45|3503.87|3495.17|3503.96|3495.26|3501.65|3492.95|33
1631720470000|2021-09-15 15:41:10|3503.8|3495.1|3502.16|3493.46|3503.8|3495.1|3502.16|3493.46|35
1631720480000|2021-09-15 15:41:20|3502.19|3493.49|3503.51|3494.81|3504|3495.3|3501.74|3493.04|39
1631720490000|2021-09-15 15:41:30|3503.56|3494.86|3504.58|3495.88|3504.6|3495.9|3503.38|3494.68|36
1631720500000|2021-09-15 15:41:40|3504.69|3495.99|3504.66|3495.96|3505.03|3496.33|3502.84|3494.14|37
1631720510000|2021-09-15 15:41:50|3504.65|3495.95|3503.83|3495.13|3504.88|3496.18|3503.39|3494.69|32
1631720520000|2021-09-15 15:42:00|3503.87|3495.17|3505.49|3496.79|3505.53|3496.83|3503.68|3494.98|29
1631720530000|2021-09-15 15:42:10|3505.44|3496.74|3504.81|3496.11|3505.44|3496.74|3504.48|3495.78|25
1631720540000|2021-09-15 15:42:20|3504.56|3495.86|3505.42|3496.72|3505.44|3496.74|3504.35|3495.65|23
1631720550000|2021-09-15 15:42:30|3505.46|3496.76|3505.68|3496.98|3506.6|3497.9|3504.82|3496.12|29
1631720560000|2021-09-15 15:42:40|3505.69|3496.99|3506.3|3497.6|3507.65|3498.95|3505.24|3496.54|37
1631720570000|2021-09-15 15:42:50|3506.35|3497.65|3508.59|3499.89|3508.63|3499.93|3506.15|3497.45|37
1631720580000|2021-09-15 15:43:00|3508.92|3500.22|3510.36|3501.66|3510.38|3501.68|3507.77|3499.07|35
1631720590000|2021-09-15 15:43:10|3510.24|3501.54|3506.19|3497.49|3511.52|3502.82|3506.19|3497.49|39
1631720600000|2021-09-15 15:43:20|3505.86|3497.16|3504.71|3496.01|3508.38|3499.68|3504.6|3495.9|39
1631720610000|2021-09-15 15:43:30|3504.68|3495.98|3504.15|3495.45|3504.68|3495.98|3503.65|3494.95|33
1631720620000|2021-09-15 15:43:40|3503.83|3495.13|3502.32|3493.62|3504|3495.3|3501.79|3493.09|33
1631720630000|2021-09-15 15:43:50|3501.87|3493.17|3505.52|3496.82|3505.52|3496.82|3500.73|3492.03|37
1631720640000|2021-09-15 15:44:00|3505.48|3496.78|3506.4|3497.7|3507.06|3498.36|3505.08|3496.38|28
1631720650000|2021-09-15 15:44:10|3506.53|3497.83|3507.92|3499.22|3508.05|3499.35|3506.4|3497.7|32
1631720660000|2021-09-15 15:44:20|3507.89|3499.19|3506.64|3497.94|3507.9|3499.2|3506.64|3497.94|33
1631720670000|2021-09-15 15:44:30|3506.39|3497.69|3507.11|3498.41|3507.27|3498.57|3506.25|3497.55|32
1631720680000|2021-09-15 15:44:40|3507.05|3498.35|3506.9|3498.2|3507.67|3498.97|3506.76|3498.06|33
1631720690000|2021-09-15 15:44:50|3507|3498.3|3507.24|3498.54|3507.24|3498.54|3506.65|3497.95|32
1631720700000|2021-09-15 15:45:00|3507.23|3498.53|3508.78|3500.08|3508.98|3500.28|3506.62|3497.92|32
1631720710000|2021-09-15 15:45:10|3509|3500.3|3508.65|3499.95|3509.46|3500.76|3508.33|3499.63|25
1631720720000|2021-09-15 15:45:20|3508.74|3500.04|3509.07|3500.37|3509.19|3500.49|3508.27|3499.57|30
1631720730000|2021-09-15 15:45:30|3509.33|3500.63|3509.83|3501.13|3509.93|3501.23|3509.19|3500.49|32
1631720740000|2021-09-15 15:45:40|3509.82|3501.12|3515.23|3506.53|3515.23|3506.53|3509.82|3501.12|36
1631720750000|2021-09-15 15:45:50|3515.17|3506.47|3512.77|3504.07|3515.26|3506.56|3512.77|3504.07|35
1631720760000|2021-09-15 15:46:00|3512.86|3504.16|3512.28|3503.58|3513.38|3504.68|3511.17|3502.47|39
1631720770000|2021-09-15 15:46:10|3512.21|3503.51|3511.79|3503.09|3512.51|3503.81|3511.16|3502.46|39
1631720780000|2021-09-15 15:46:20|3511.81|3503.11|3510.57|3501.87|3511.87|3503.17|3510.57|3501.87|38
1631720790000|2021-09-15 15:46:30|3510.56|3501.86|3510.87|3502.17|3510.87|3502.17|3509.69|3500.99|34
1631720800000|2021-09-15 15:46:40|3510.96|3502.26|3508.88|3500.18|3511.23|3502.53|3508.88|3500.18|33
1631720810000|2021-09-15 15:46:50|3508.49|3499.79|3507.45|3498.75|3508.71|3500.01|3507.26|3498.56|36
1631720820000|2021-09-15 15:47:00|3507.43|3498.73|3506.18|3497.48|3508.07|3499.37|3506.18|3497.48|35
1631720830000|2021-09-15 15:47:10|3506.19|3497.49|3506|3497.3|3506.27|3497.57|3505.82|3497.12|31
1631720840000|2021-09-15 15:47:20|3505.89|3497.19|3505.73|3497.03|3505.97|3497.27|3505.42|3496.72|33
1631720850000|2021-09-15 15:47:30|3505.81|3497.11|3501.72|3493.02|3505.81|3497.11|3501.72|3493.02|37
1631720860000|2021-09-15 15:47:40|3501.65|3492.95|3501.68|3492.98|3502.06|3493.36|3501.32|3492.62|36
1631720870000|2021-09-15 15:47:50|3501.85|3493.15|3501.02|3492.32|3502.38|3493.68|3500.87|3492.17|37
1631720880000|2021-09-15 15:48:00|3500.87|3492.17|3499.86|3491.16|3500.87|3492.17|3499.47|3490.77|32
1631720890000|2021-09-15 15:48:10|3499.88|3491.18|3498.92|3490.22|3499.88|3491.18|3498.45|3489.75|35
1631720900000|2021-09-15 15:48:20|3498.83|3490.13|3499.53|3490.83|3499.53|3490.83|3497.6|3488.9|32
1631720910000|2021-09-15 15:48:30|3499.54|3490.84|3498.81|3490.11|3499.69|3490.99|3498.31|3489.61|37
1631720920000|2021-09-15 15:48:40|3498.87|3490.17|3498.63|3489.93|3499.76|3491.06|3498.63|3489.93|38
1631720930000|2021-09-15 15:48:50|3498.75|3490.05|3496.78|3488.08|3499.02|3490.32|3496.78|3488.08|36
1631720940000|2021-09-15 15:49:00|3496.97|3488.27|3498.17|3489.47|3498.26|3489.56|3496.65|3487.95|40
1631720950000|2021-09-15 15:49:10|3498.21|3489.51|3498.23|3489.53|3498.98|3490.28|3498.15|3489.45|33
1631720960000|2021-09-15 15:49:20|3498.22|3489.52|3497.38|3488.68|3498.22|3489.52|3497.33|3488.63|34
1631720970000|2021-09-15 15:49:30|3497.53|3488.83|3498.06|3489.36|3498.2|3489.5|3497.35|3488.65|37
1631720980000|2021-09-15 15:49:40|3498.01|3489.31|3495.85|3487.15|3498.13|3489.43|3495.84|3487.14|31
1631720990000|2021-09-15 15:49:50|3495.78|3487.08|3495.91|3487.21|3495.91|3487.21|3495.66|3486.96|29
1631721000000|2021-09-15 15:50:00|3495.83|3487.13|3495.68|3486.98|3496.42|3487.72|3495.68|3486.98|34
1631721010000|2021-09-15 15:50:10|3495.59|3486.89|3494.68|3485.98|3495.63|3486.93|3494.41|3485.71|36
1631721020000|2021-09-15 15:50:20|3494.73|3486.03|3494.5|3485.8|3494.75|3486.05|3494.2|3485.5|31
1631721030000|2021-09-15 15:50:30|3494.55|3485.85|3493.59|3484.89|3494.63|3485.93|3493.31|3484.61|28
1631721040000|2021-09-15 15:50:40|3493.54|3484.84|3493.65|3484.95|3494.16|3485.46|3493.11|3484.41|36
1631721050000|2021-09-15 15:50:50|3493.67|3484.97|3493.23|3484.53|3493.73|3485.03|3493.19|3484.49|29
1631721060000|2021-09-15 15:51:00|3493.33|3484.63|3495.53|3486.83|3495.58|3486.88|3493.33|3484.63|40
1631721070000|2021-09-15 15:51:10|3495.51|3486.81|3495.59|3486.89|3495.63|3486.93|3495.39|3486.69|19
1631721080000|2021-09-15 15:51:20|3495.54|3486.84|3496.39|3487.69|3496.44|3487.74|3495.51|3486.81|17
1631721090000|2021-09-15 15:51:30|3496.42|3487.72|3496.69|3487.99|3496.75|3488.05|3495.22|3486.52|33
1631721100000|2021-09-15 15:51:40|3496.67|3487.97|3495.36|3486.66|3496.67|3487.97|3495.36|3486.66|29
1631721110000|2021-09-15 15:51:50|3495.19|3486.49|3495.25|3486.55|3495.5|3486.8|3494.91|3486.21|32
1631721120000|2021-09-15 15:52:00|3495.29|3486.59|3495.7|3487|3495.89|3487.19|3495.24|3486.54|27
1631721130000|2021-09-15 15:52:10|3495.74|3487.04|3497.41|3488.71|3497.41|3488.71|3495.62|3486.92|37
1631721140000|2021-09-15 15:52:20|3497.46|3488.76|3497.15|3488.45|3497.71|3489.01|3497.15|3488.45|22
1631721150000|2021-09-15 15:52:30|3497.16|3488.46|3497.19|3488.49|3497.81|3489.11|3496.89|3488.19|24
1631721160000|2021-09-15 15:52:40|3497.09|3488.39|3497.44|3488.74|3497.66|3488.96|3496.91|3488.21|25
1631721170000|2021-09-15 15:52:50|3497.45|3488.75|3497.27|3488.57|3497.48|3488.78|3497.27|3488.57|18
1631721180000|2021-09-15 15:53:00|3497.26|3488.56|3495.7|3487|3497.45|3488.75|3495.63|3486.93|33
1631721190000|2021-09-15 15:53:10|3495.82|3487.12|3495.89|3487.19|3496.51|3487.81|3495.65|3486.95|29
1631721200000|2021-09-15 15:53:20|3495.74|3487.04|3495.84|3487.14|3495.99|3487.29|3495.48|3486.78|30
1631721210000|2021-09-15 15:53:30|3495.87|3487.17|3496.82|3488.12|3497.04|3488.34|3495.86|3487.16|33
1631721220000|2021-09-15 15:53:40|3496.85|3488.15|3497.35|3488.65|3497.73|3489.03|3496.74|3488.04|37
1631721230000|2021-09-15 15:53:50|3497.33|3488.63|3496.6|3487.9|3497.33|3488.63|3496.15|3487.45|36
1631721240000|2021-09-15 15:54:00|3496.59|3487.89|3496.46|3487.76|3496.71|3488.01|3496.38|3487.68|25
1631721250000|2021-09-15 15:54:10|3496.47|3487.77|3496.12|3487.42|3496.63|3487.93|3495.99|3487.29|29
1631721260000|2021-09-15 15:54:20|3496.17|3487.47|3497.61|3488.91|3497.66|3488.96|3496.14|3487.44|35
1631721270000|2021-09-15 15:54:30|3497.63|3488.93|3497.04|3488.34|3497.83|3489.13|3496.98|3488.28|34
1631721280000|2021-09-15 15:54:40|3497.02|3488.32|3497.36|3488.66|3497.36|3488.66|3496.66|3487.96|34
1631721290000|2021-09-15 15:54:50|3497.46|3488.76|3497.21|3488.51|3497.95|3489.25|3497.19|3488.49|35
1631721300000|2021-09-15 15:55:00|3497.41|3488.71|3496.11|3487.41|3497.49|3488.79|3496.11|3487.41|28
1631721310000|2021-09-15 15:55:10|3496.18|3487.48|3497.12|3488.42|3497.25|3488.55|3496|3487.3|29
1631721320000|2021-09-15 15:55:20|3497.09|3488.39|3496.44|3487.74|3497.19|3488.49|3496.36|3487.66|33
1631721330000|2021-09-15 15:55:30|3496.4|3487.7|3495.93|3487.23|3496.46|3487.76|3495.92|3487.22|26
1631721340000|2021-09-15 15:55:40|3495.92|3487.22|3497.07|3488.37|3497.11|3488.41|3495.9|3487.2|28
1631721350000|2021-09-15 15:55:50|3496.91|3488.21|3496.9|3488.2|3496.91|3488.21|3496.44|3487.74|23
1631721360000|2021-09-15 15:56:00|3496.88|3488.18|3497|3488.3|3497.33|3488.63|3496.83|3488.13|31
1631721370000|2021-09-15 15:56:10|3497.07|3488.37|3496.63|3487.93|3497.2|3488.5|3496.42|3487.72|31
1631721380000|2021-09-15 15:56:20|3496.65|3487.95|3496.8|3488.1|3496.99|3488.29|3496.65|3487.95|19
1631721390000|2021-09-15 15:56:30|3496.91|3488.21|3497.94|3489.24|3498.44|3489.74|3496.91|3488.21|32
1631721400000|2021-09-15 15:56:40|3497.92|3489.22|3498.27|3489.57|3498.38|3489.68|3497.9|3489.2|34
1631721410000|2021-09-15 15:56:50|3498.26|3489.56|3499.56|3490.86|3499.69|3490.99|3498.25|3489.55|29
1631721420000|2021-09-15 15:57:00|3499.57|3490.87|3498.71|3490.01|3499.95|3491.25|3498.43|3489.73|36
1631721430000|2021-09-15 15:57:10|3498.67|3489.97|3498.35|3489.65|3498.74|3490.04|3498.1|3489.4|20
1631721440000|2021-09-15 15:57:20|3498.37|3489.67|3498.1|3489.4|3498.64|3489.94|3498.03|3489.33|29
1631721450000|2021-09-15 15:57:30|3498.11|3489.41|3498.44|3489.74|3498.51|3489.81|3498.09|3489.39|16
1631721460000|2021-09-15 15:57:40|3498.47|3489.77|3499.69|3490.99|3499.69|3490.99|3498.27|3489.57|27
1631721470000|2021-09-15 15:57:50|3499.77|3491.07|3499.89|3491.19|3500.87|3492.17|3499.77|3491.07|29
1631721480000|2021-09-15 15:58:00|3499.9|3491.2|3500.01|3491.31|3500.42|3491.72|3499.62|3490.92|32
1631721490000|2021-09-15 15:58:10|3500.07|3491.37|3499.95|3491.25|3500.2|3491.5|3499.93|3491.23|27
1631721500000|2021-09-15 15:58:20|3500.02|3491.32|3501.51|3492.81|3501.74|3493.04|3499.91|3491.21|29
1631721510000|2021-09-15 15:58:30|3501.52|3492.82|3501.14|3492.44|3501.65|3492.95|3500.83|3492.13|38
1631721520000|2021-09-15 15:58:40|3500.94|3492.24|3499.88|3491.18|3501.21|3492.51|3499.43|3490.73|35
1631721530000|2021-09-15 15:58:50|3499.93|3491.23|3500|3491.3|3500.09|3491.39|3499.58|3490.88|35
1631721540000|2021-09-15 15:59:00|3499.97|3491.27|3500.41|3491.71|3500.52|3491.82|3499.97|3491.27|34
1631721550000|2021-09-15 15:59:10|3500.4|3491.7|3502.05|3493.35|3502.24|3493.54|3500.24|3491.54|32
1631721560000|2021-09-15 15:59:20|3502.01|3493.31|3502.19|3493.49|3502.32|3493.62|3501.58|3492.88|25
1631721570000|2021-09-15 15:59:30|3502.21|3493.51|3501.95|3493.25|3502.22|3493.52|3501.82|3493.12|25
1631721580000|2021-09-15 15:59:40|3501.88|3493.18|3501.89|3493.19|3502.23|3493.53|3501.86|3493.16|25
1631721590000|2021-09-15 15:59:50|3501.86|3493.16|3504.17|3495.47|3504.17|3495.47|3501.82|3493.12|33
1631721600000|2021-09-15 16:00:00|3503.81|3495.11|3504.07|3495.37|3504.19|3495.49|3503.59|3494.89|34
1631721610000|2021-09-15 16:00:10|3503.83|3495.13|3503.78|3495.08|3504.72|3496.02|3503.39|3494.69|37
1631721620000|2021-09-15 16:00:20|3503.93|3495.23|3502.66|3493.96|3505.15|3496.45|3502.66|3493.96|38
1631721630000|2021-09-15 16:00:30|3502.34|3493.64|3504.32|3495.62|3504.39|3495.69|3502.15|3493.45|38
1631721640000|2021-09-15 16:00:40|3504.27|3495.57|3502.82|3494.12|3504.3|3495.6|3502.41|3493.71|32
1631721650000|2021-09-15 16:00:50|3502.8|3494.1|3504.27|3495.57|3504.47|3495.77|3502.77|3494.07|34
1631721660000|2021-09-15 16:01:00|3504.25|3495.55|3504.63|3495.93|3504.74|3496.04|3502.95|3494.25|37
1631721670000|2021-09-15 16:01:10|3504.61|3495.91|3506.24|3497.54|3506.25|3497.55|3504.43|3495.73|35
1631721680000|2021-09-15 16:01:20|3506.11|3497.41|3505.83|3497.13|3507.26|3498.56|3505.33|3496.63|34
1631721690000|2021-09-15 16:01:30|3505.79|3497.09|3505.84|3497.14|3506.76|3498.06|3504.69|3495.99|34
1631721700000|2021-09-15 16:01:40|3505.83|3497.13|3507.56|3498.86|3507.74|3499.04|3505.83|3497.13|34
1631721710000|2021-09-15 16:01:50|3508.47|3499.77|3508.42|3499.72|3509.06|3500.36|3507.25|3498.55|38
1631721720000|2021-09-15 16:02:00|3508.43|3499.73|3506.76|3498.06|3508.75|3500.05|3506.76|3498.06|38
1631721730000|2021-09-15 16:02:10|3506.77|3498.07|3507.18|3498.48|3507.44|3498.74|3504.55|3495.85|39
1631721740000|2021-09-15 16:02:20|3506.94|3498.24|3505.69|3496.99|3507.38|3498.68|3505.53|3496.83|39
1631721750000|2021-09-15 16:02:30|3505.59|3496.89|3514.85|3506.15|3516.11|3507.41|3505.57|3496.87|34
1631721760000|2021-09-15 16:02:40|3514.53|3505.83|3515.83|3507.13|3516.15|3507.45|3513.29|3504.59|38
1631721770000|2021-09-15 16:02:50|3515.92|3507.22|3514.77|3506.07|3515.92|3507.22|3514.56|3505.86|24
1631721780000|2021-09-15 16:03:00|3514.9|3506.2|3520.49|3511.79|3520.49|3511.79|3514.77|3506.07|35
1631721790000|2021-09-15 16:03:10|3520.35|3511.65|3520.41|3511.71|3520.49|3511.79|3518.09|3509.39|36
1631721800000|2021-09-15 16:03:20|3520.43|3511.73|3517.41|3508.71|3521.6|3512.9|3517.23|3508.53|39
1631721810000|2021-09-15 16:03:30|3517.31|3508.61|3513.74|3505.04|3517.31|3508.61|3513.5|3504.8|40
1631721820000|2021-09-15 16:03:40|3513.63|3504.93|3512.36|3503.66|3513.66|3504.96|3511.99|3503.29|38
1631721830000|2021-09-15 16:03:50|3512.25|3503.55|3511.82|3503.12|3512.95|3504.25|3511.55|3502.85|36
1631721840000|2021-09-15 16:04:00|3511.76|3503.06|3512.84|3504.14|3513.12|3504.42|3511.11|3502.41|38
1631721850000|2021-09-15 16:04:10|3512.96|3504.26|3512.35|3503.65|3513.63|3504.93|3512.06|3503.36|39
1631721860000|2021-09-15 16:04:20|3512.36|3503.66|3514.95|3506.25|3516.71|3508.01|3511.04|3502.34|36
1631721870000|2021-09-15 16:04:30|3514.73|3506.03|3511.73|3503.03|3514.73|3506.03|3511.3|3502.6|37
1631721880000|2021-09-15 16:04:40|3511.69|3502.99|3508.1|3499.4|3511.94|3503.24|3507.72|3499.02|39
1631721890000|2021-09-15 16:04:50|3508.01|3499.31|3506.51|3497.81|3508.01|3499.31|3506.37|3497.67|38
1631721900000|2021-09-15 16:05:00|3506.41|3497.71|3508.84|3500.14|3509.13|3500.43|3506.41|3497.71|34
1631721910000|2021-09-15 16:05:10|3508.87|3500.17|3509.89|3501.19|3509.89|3501.19|3508.4|3499.7|36
1631721920000|2021-09-15 16:05:20|3509.75|3501.05|3509.95|3501.25|3510.18|3501.48|3509.44|3500.74|37
1631721930000|2021-09-15 16:05:30|3509.85|3501.15|3510.27|3501.57|3510.3|3501.6|3509.46|3500.76|33
1631721940000|2021-09-15 16:05:40|3510.31|3501.61|3513.4|3504.7|3513.99|3505.29|3510.3|3501.6|31
1631721950000|2021-09-15 16:05:50|3513.39|3504.69|3514.05|3505.35|3514.3|3505.6|3513.26|3504.56|30
1631721960000|2021-09-15 16:06:00|3514.08|3505.38|3516.23|3507.53|3517.91|3509.21|3514.08|3505.38|35
1631721970000|2021-09-15 16:06:10|3516.06|3507.36|3515.61|3506.91|3516.06|3507.36|3513.91|3505.21|39
1631721980000|2021-09-15 16:06:20|3515.62|3506.92|3517.37|3508.67|3517.61|3508.91|3515.38|3506.68|40
1631721990000|2021-09-15 16:06:30|3517.54|3508.84|3516.83|3508.13|3518.86|3510.16|3516.68|3507.98|38
1631722000000|2021-09-15 16:06:40|3516.81|3508.11|3516.76|3508.06|3517.38|3508.68|3516.49|3507.79|33
1631722010000|2021-09-15 16:06:50|3516.88|3508.18|3517.31|3508.61|3517.52|3508.82|3516.44|3507.74|34
1631722020000|2021-09-15 16:07:00|3517.36|3508.66|3518.38|3509.68|3518.66|3509.96|3516.93|3508.23|35
1631722030000|2021-09-15 16:07:10|3518.41|3509.71|3517.87|3509.17|3519.04|3510.34|3517.85|3509.15|36
1631722040000|2021-09-15 16:07:20|3517.96|3509.26|3519.16|3510.46|3520.21|3511.51|3517.88|3509.18|35
1631722050000|2021-09-15 16:07:30|3519.21|3510.51|3518.02|3509.32|3519.21|3510.51|3517.91|3509.21|31
1631722060000|2021-09-15 16:07:40|3518.03|3509.33|3517.46|3508.76|3518.03|3509.33|3516.76|3508.06|32
1631722070000|2021-09-15 16:07:50|3517.23|3508.53|3517.6|3508.9|3518.32|3509.62|3516.9|3508.2|34
1631722080000|2021-09-15 16:08:00|3517.54|3508.84|3516.92|3508.22|3517.73|3509.03|3516.48|3507.78|33
1631722090000|2021-09-15 16:08:10|3516.98|3508.28|3516.53|3507.83|3517.41|3508.71|3516.53|3507.83|33
1631722100000|2021-09-15 16:08:20|3516.76|3508.06|3514.1|3505.4|3516.83|3508.13|3514.1|3505.4|35
1631722110000|2021-09-15 16:08:30|3514.28|3505.58|3513.66|3504.96|3514.28|3505.58|3513.65|3504.95|37
1631722120000|2021-09-15 16:08:40|3513.61|3504.91|3512.38|3503.68|3513.8|3505.1|3512.37|3503.67|38
1631722130000|2021-09-15 16:08:50|3512.42|3503.72|3511.78|3503.08|3512.57|3503.87|3511.78|3503.08|34
1631722140000|2021-09-15 16:09:00|3511.68|3502.98|3512.03|3503.33|3512.71|3504.01|3511.4|3502.7|30
1631722150000|2021-09-15 16:09:10|3512.06|3503.36|3512.47|3503.77|3512.56|3503.86|3511.61|3502.91|31
1631722160000|2021-09-15 16:09:20|3512.51|3503.81|3510.68|3501.98|3512.52|3503.82|3510.52|3501.82|37
1631722170000|2021-09-15 16:09:30|3510.84|3502.14|3510.83|3502.13|3511.31|3502.61|3510.62|3501.92|34
1631722180000|2021-09-15 16:09:40|3510.87|3502.17|3512.04|3503.34|3512.04|3503.34|3510.8|3502.1|15
1631722190000|2021-09-15 16:09:50|3511.62|3502.92|3512.51|3503.81|3514.37|3505.67|3511.61|3502.91|39
1631722200000|2021-09-15 16:10:00|3512.7|3504|3513.95|3505.25|3514.17|3505.47|3512.6|3503.9|33
1631722210000|2021-09-15 16:10:10|3513.97|3505.27|3513|3504.3|3514.05|3505.35|3512.95|3504.25|34
1631722220000|2021-09-15 16:10:20|3513.4|3504.7|3514.07|3505.37|3514.19|3505.49|3512.96|3504.26|35
1631722230000|2021-09-15 16:10:30|3514.09|3505.39|3516.79|3508.09|3516.89|3508.19|3513.99|3505.29|33
1631722240000|2021-09-15 16:10:40|3516.85|3508.15|3515.31|3506.61|3516.85|3508.15|3515.2|3506.5|38
1631722250000|2021-09-15 16:10:50|3515.38|3506.68|3518.66|3509.96|3518.66|3509.96|3515.31|3506.61|25
1631722260000|2021-09-15 16:11:00|3518.59|3509.89|3518.74|3510.04|3519.54|3510.84|3517.98|3509.28|33
1631722270000|2021-09-15 16:11:10|3518.34|3509.64|3521.47|3512.77|3521.93|3513.23|3518.34|3509.64|34
1631722280000|2021-09-15 16:11:20|3521.64|3512.94|3521.47|3512.77|3521.65|3512.95|3520.37|3511.67|36
1631722290000|2021-09-15 16:11:30|3521.48|3512.78|3521.58|3512.88|3521.87|3513.17|3521.3|3512.6|37
1631722300000|2021-09-15 16:11:40|3521.59|3512.89|3523.26|3514.56|3524.1|3515.4|3521.58|3512.88|33
1631722310000|2021-09-15 16:11:50|3524.02|3515.32|3524.79|3516.09|3524.87|3516.17|3522.93|3514.23|33
1631722320000|2021-09-15 16:12:00|3524.88|3516.18|3524.37|3515.67|3524.88|3516.18|3524.01|3515.31|36
1631722330000|2021-09-15 16:12:10|3524.35|3515.65|3524.05|3515.35|3524.89|3516.19|3524.05|3515.35|38
1631722340000|2021-09-15 16:12:20|3524.16|3515.46|3526.67|3517.97|3529.76|3521.06|3524.16|3515.46|38
1631722350000|2021-09-15 16:12:30|3526.81|3518.11|3526.85|3518.15|3527.66|3518.96|3526.58|3517.88|37
1631722360000|2021-09-15 16:12:40|3527.16|3518.46|3527.68|3518.98|3528.45|3519.75|3526.92|3518.22|38
1631722370000|2021-09-15 16:12:50|3527.78|3519.08|3528.35|3519.65|3529.47|3520.77|3527.78|3519.08|39
1631722380000|2021-09-15 16:13:00|3528.36|3519.66|3528.55|3519.85|3529.62|3520.92|3528.35|3519.65|39
1631722390000|2021-09-15 16:13:10|3528.51|3519.81|3527.41|3518.71|3528.73|3520.03|3527.33|3518.63|38
1631722400000|2021-09-15 16:13:20|3527.45|3518.75|3527.26|3518.56|3527.49|3518.79|3527.08|3518.38|27
1631722410000|2021-09-15 16:13:30|3527.38|3518.68|3526.78|3518.08|3527.38|3518.68|3526.71|3518.01|35
1631722420000|2021-09-15 16:13:40|3526.8|3518.1|3527.33|3518.63|3527.37|3518.67|3526.8|3518.1|28
1631722430000|2021-09-15 16:13:50|3527.31|3518.61|3528.45|3519.75|3529.34|3520.64|3527.29|3518.59|38
1631722440000|2021-09-15 16:14:00|3528.47|3519.77|3528.9|3520.2|3529.29|3520.59|3527.93|3519.23|39
1631722450000|2021-09-15 16:14:10|3528.25|3519.55|3527.05|3518.35|3528.45|3519.75|3526.93|3518.23|34
1631722460000|2021-09-15 16:14:20|3527.16|3518.46|3527.46|3518.76|3527.98|3519.28|3526.98|3518.28|32
1631722470000|2021-09-15 16:14:30|3527.43|3518.73|3528.07|3519.37|3528.09|3519.39|3527.4|3518.7|30
1631722480000|2021-09-15 16:14:40|3527.93|3519.23|3527.92|3519.22|3528.29|3519.59|3527.87|3519.17|21
1631722490000|2021-09-15 16:14:50|3527.9|3519.2|3527.46|3518.76|3528.62|3519.92|3526.64|3517.94|36
1631722500000|2021-09-15 16:15:00|3527.42|3518.72|3528.62|3519.92|3529.85|3521.15|3527.32|3518.62|39
1631722510000|2021-09-15 16:15:10|3528.69|3519.99|3526.47|3517.77|3529.93|3521.23|3526.43|3517.73|38
1631722520000|2021-09-15 16:15:20|3526.77|3518.07|3527.51|3518.81|3527.83|3519.13|3526.63|3517.93|36
1631722530000|2021-09-15 16:15:30|3527.49|3518.79|3526.29|3517.59|3529.19|3520.49|3526.25|3517.55|38
1631722540000|2021-09-15 16:15:40|3526.58|3517.88|3526.49|3517.79|3526.62|3517.92|3526.16|3517.46|35
1631722550000|2021-09-15 16:15:50|3526.35|3517.65|3526.52|3517.82|3526.72|3518.02|3526.32|3517.62|35
1631722560000|2021-09-15 16:16:00|3526.64|3517.94|3524.05|3515.35|3526.66|3517.96|3524.05|3515.35|33
1631722570000|2021-09-15 16:16:10|3524.14|3515.44|3528.13|3519.43|3528.13|3519.43|3523.87|3515.17|38
1631722580000|2021-09-15 16:16:20|3528.3|3519.6|3533.4|3524.7|3533.4|3524.7|3528.3|3519.6|39
1631722590000|2021-09-15 16:16:30|3533.47|3524.77|3532.99|3524.29|3537.42|3528.72|3532.99|3524.29|40
1631722600000|2021-09-15 16:16:40|3533.02|3524.32|3535.3|3526.6|3535.3|3526.6|3532.37|3523.67|39
1631722610000|2021-09-15 16:16:50|3535.09|3526.39|3533.52|3524.82|3535.55|3526.85|3532.98|3524.28|36
1631722620000|2021-09-15 16:17:00|3533.45|3524.75|3531.61|3522.91|3533.45|3524.75|3531.49|3522.79|37
1631722630000|2021-09-15 16:17:10|3531.45|3522.75|3531.67|3522.97|3533.27|3524.57|3531.45|3522.75|34
1631722640000|2021-09-15 16:17:20|3532.18|3523.48|3526.78|3518.08|3532.26|3523.56|3526.78|3518.08|38
1631722650000|2021-09-15 16:17:30|3526.88|3518.18|3526.27|3517.57|3528.03|3519.33|3525.98|3517.28|40
1631722660000|2021-09-15 16:17:40|3526.18|3517.48|3527.55|3518.85|3527.97|3519.27|3525.17|3516.47|40
1631722670000|2021-09-15 16:17:50|3527.56|3518.86|3529.54|3520.84|3529.54|3520.84|3527.19|3518.49|34
1631722680000|2021-09-15 16:18:00|3529.67|3520.97|3530.52|3521.82|3530.77|3522.07|3529.58|3520.88|28
1631722690000|2021-09-15 16:18:10|3530.53|3521.83|3530.43|3521.73|3530.57|3521.87|3529.91|3521.21|36
1631722700000|2021-09-15 16:18:20|3530.01|3521.31|3531.3|3522.6|3531.79|3523.09|3529.88|3521.18|36
1631722710000|2021-09-15 16:18:30|3531.76|3523.06|3530.49|3521.79|3532.59|3523.89|3530.13|3521.43|37
1631722720000|2021-09-15 16:18:40|3530.89|3522.19|3531.95|3523.25|3532.92|3524.22|3530.47|3521.77|36
1631722730000|2021-09-15 16:18:50|3531.69|3522.99|3533.36|3524.66|3533.52|3524.82|3531.29|3522.59|37
1631722740000|2021-09-15 16:19:00|3533.28|3524.58|3533.33|3524.63|3533.7|3525|3532.32|3523.62|28
1631722750000|2021-09-15 16:19:10|3533.26|3524.56|3531.21|3522.51|3533.26|3524.56|3531.21|3522.51|24
1631722760000|2021-09-15 16:19:20|3531.25|3522.55|3530.13|3521.43|3531.25|3522.55|3529.76|3521.06|38
1631722770000|2021-09-15 16:19:30|3530.03|3521.33|3528.05|3519.35|3530.03|3521.33|3527.97|3519.27|36
1631722780000|2021-09-15 16:19:40|3527.98|3519.28|3527.94|3519.24|3528.23|3519.53|3527.59|3518.89|38
1631722790000|2021-09-15 16:19:50|3527.91|3519.21|3527.59|3518.89|3529.18|3520.48|3527.21|3518.51|38
1631722800000|2021-09-15 16:20:00|3527.33|3518.63|3529.1|3520.4|3529.11|3520.41|3527.33|3518.63|32
1631722810000|2021-09-15 16:20:10|3528.97|3520.27|3526.31|3517.61|3529.09|3520.39|3526.07|3517.37|33
1631722820000|2021-09-15 16:20:20|3526.57|3517.87|3525.9|3517.2|3527.39|3518.69|3525.78|3517.08|35
1631722830000|2021-09-15 16:20:30|3525.46|3516.76|3525.8|3517.1|3526.14|3517.44|3525.46|3516.76|37
1631722840000|2021-09-15 16:20:40|3525.62|3516.92|3525.26|3516.56|3525.79|3517.09|3525.04|3516.34|37
1631722850000|2021-09-15 16:20:50|3525.19|3516.49|3524.88|3516.18|3525.58|3516.88|3524.87|3516.17|30
1631722860000|2021-09-15 16:21:00|3524.89|3516.19|3523.86|3515.16|3525.5|3516.8|3523.38|3514.68|34
1631722870000|2021-09-15 16:21:10|3523.67|3514.97|3523.41|3514.71|3524.12|3515.42|3523.38|3514.68|34
1631722880000|2021-09-15 16:21:20|3523.33|3514.63|3522.13|3513.43|3523.66|3514.96|3522.13|3513.43|37
1631722890000|2021-09-15 16:21:30|3522.25|3513.55|3523.21|3514.51|3524.96|3516.26|3522.25|3513.55|38
1631722900000|2021-09-15 16:21:40|3522.77|3514.07|3522.22|3513.52|3523.85|3515.15|3522.22|3513.52|35
1631722910000|2021-09-15 16:21:50|3522.18|3513.48|3522.02|3513.32|3522.75|3514.05|3521.89|3513.19|36
1631722920000|2021-09-15 16:22:00|3521.97|3513.27|3521.08|3512.38|3522.02|3513.32|3520.77|3512.07|38
1631722930000|2021-09-15 16:22:10|3520.75|3512.05|3521.06|3512.36|3521.06|3512.36|3519.81|3511.11|37
1631722940000|2021-09-15 16:22:20|3521|3512.3|3522.15|3513.45|3522.15|3513.45|3520.06|3511.36|38
1631722950000|2021-09-15 16:22:30|3521.76|3513.06|3520.66|3511.96|3522.21|3513.51|3520.66|3511.96|37
1631722960000|2021-09-15 16:22:40|3520.72|3512.02|3521.14|3512.44|3521.59|3512.89|3520.12|3511.42|40
1631722970000|2021-09-15 16:22:50|3521.13|3512.43|3522.17|3513.47|3522.82|3514.12|3521.13|3512.43|34
1631722980000|2021-09-15 16:23:00|3521.89|3513.19|3522.73|3514.03|3522.73|3514.03|3521.33|3512.63|37
1631722990000|2021-09-15 16:23:10|3522.89|3514.19|3524.16|3515.46|3524.46|3515.76|3522.79|3514.09|33
1631723000000|2021-09-15 16:23:20|3524.34|3515.64|3523.76|3515.06|3524.34|3515.64|3523.62|3514.92|34
1631723010000|2021-09-15 16:23:30|3523.77|3515.07|3525.2|3516.5|3525.2|3516.5|3523.68|3514.98|26
1631723020000|2021-09-15 16:23:40|3525.52|3516.82|3525.23|3516.53|3525.52|3516.82|3524.79|3516.09|32
1631723030000|2021-09-15 16:23:50|3524.65|3515.95|3525.16|3516.46|3525.27|3516.57|3524.57|3515.87|33
1631723040000|2021-09-15 16:24:00|3525.15|3516.45|3524.39|3515.69|3525.43|3516.73|3524.38|3515.68|32
1631723050000|2021-09-15 16:24:10|3524.63|3515.93|3523.54|3514.84|3524.78|3516.08|3523.37|3514.67|32
1631723060000|2021-09-15 16:24:20|3523.55|3514.85|3523.54|3514.84|3523.74|3515.04|3523.52|3514.82|30
1631723070000|2021-09-15 16:24:30|3523.49|3514.79|3521.48|3512.78|3523.49|3514.79|3521.48|3512.78|37
1631723080000|2021-09-15 16:24:40|3521.55|3512.85|3521.77|3513.07|3521.81|3513.11|3521.55|3512.85|32
1631723090000|2021-09-15 16:24:50|3521.64|3512.94|3521.67|3512.97|3521.74|3513.04|3521.64|3512.94|28
1631723100000|2021-09-15 16:25:00|3521.66|3512.96|3522.33|3513.63|3522.63|3513.93|3521.64|3512.94|34
1631723110000|2021-09-15 16:25:10|3522.34|3513.64|3521.3|3512.6|3522.36|3513.66|3521.24|3512.54|32
1631723120000|2021-09-15 16:25:20|3521.31|3512.61|3522.06|3513.36|3522.06|3513.36|3520.69|3511.99|30
1631723130000|2021-09-15 16:25:30|3521.98|3513.28|3522.35|3513.65|3522.75|3514.05|3521.96|3513.26|33
1631723140000|2021-09-15 16:25:40|3522.34|3513.64|3522.69|3513.99|3522.9|3514.2|3522.22|3513.52|24
1631723150000|2021-09-15 16:25:50|3522.9|3514.2|3522.72|3514.02|3523.88|3515.18|3522|3513.3|36
1631723160000|2021-09-15 16:26:00|3523.04|3514.34|3521.82|3513.12|3523.04|3514.34|3521.82|3513.12|37
1631723170000|2021-09-15 16:26:10|3521.99|3513.29|3521.32|3512.62|3521.99|3513.29|3521.07|3512.37|31
1631723180000|2021-09-15 16:26:20|3521.61|3512.91|3521.18|3512.48|3521.61|3512.91|3521.18|3512.48|12
1631723190000|2021-09-15 16:26:30|3521.13|3512.43|3521.17|3512.47|3521.17|3512.47|3520.95|3512.25|20
1631723200000|2021-09-15 16:26:40|3521.18|3512.48|3521.17|3512.47|3521.19|3512.49|3520.95|3512.25|20
1631723210000|2021-09-15 16:26:50|3521.07|3512.37|3521.03|3512.33|3521.15|3512.45|3521.03|3512.33|22
1631723220000|2021-09-15 16:27:00|3521.04|3512.34|3521.02|3512.32|3521.14|3512.44|3521.02|3512.32|21
1631723230000|2021-09-15 16:27:10|3520.95|3512.25|3521.02|3512.32|3521.28|3512.58|3520.87|3512.17|31
1631723240000|2021-09-15 16:27:20|3520.95|3512.25|3521.23|3512.53|3521.44|3512.74|3520.81|3512.11|36
1631723250000|2021-09-15 16:27:30|3521.22|3512.52|3521.41|3512.71|3521.62|3512.92|3521.15|3512.45|31
1631723260000|2021-09-15 16:27:40|3521.58|3512.88|3520.78|3512.08|3521.76|3513.06|3520.61|3511.91|21
1631723270000|2021-09-15 16:27:50|3520.71|3512.01|3520.1|3511.4|3520.71|3512.01|3519.68|3510.98|32
1631723280000|2021-09-15 16:28:00|3520.18|3511.48|3520.11|3511.41|3520.44|3511.74|3519.67|3510.97|37
1631723290000|2021-09-15 16:28:10|3520.09|3511.39|3519.84|3511.14|3520.18|3511.48|3519.5|3510.8|38
1631723300000|2021-09-15 16:28:20|3519.78|3511.08|3519.82|3511.12|3520.04|3511.34|3519.66|3510.96|38
1631723310000|2021-09-15 16:28:30|3519.86|3511.16|3519.98|3511.28|3520.65|3511.95|3519.85|3511.15|29
1631723320000|2021-09-15 16:28:40|3520.21|3511.51|3519.33|3510.63|3520.21|3511.51|3519.06|3510.36|31
1631723330000|2021-09-15 16:28:50|3519.41|3510.71|3519.43|3510.73|3520.48|3511.78|3519.14|3510.44|36
1631723340000|2021-09-15 16:29:00|3519.16|3510.46|3519.07|3510.37|3519.68|3510.98|3518.77|3510.07|29
1631723350000|2021-09-15 16:29:10|3519.09|3510.39|3518.3|3509.6|3519.61|3510.91|3518.26|3509.56|35
1631723360000|2021-09-15 16:29:20|3518.99|3510.29|3519.05|3510.35|3519.73|3511.03|3518.99|3510.29|37
1631723370000|2021-09-15 16:29:30|3519.09|3510.39|3518.85|3510.15|3519.44|3510.74|3518.85|3510.15|32
1631723380000|2021-09-15 16:29:40|3518.93|3510.23|3519.13|3510.43|3519.48|3510.78|3518.3|3509.6|35
1631723390000|2021-09-15 16:29:50|3519.15|3510.45|3519.44|3510.74|3519.91|3511.21|3519.15|3510.45|32
1631723400000|2021-09-15 16:30:00|3519.55|3510.85|3520.29|3511.59|3521.17|3512.47|3519.23|3510.53|35
1631723410000|2021-09-15 16:30:10|3520.31|3511.61|3519.68|3510.98|3520.31|3511.61|3519.36|3510.66|36
1631723420000|2021-09-15 16:30:20|3519.73|3511.03|3520.29|3511.59|3521.02|3512.32|3519.26|3510.56|38
1631723430000|2021-09-15 16:30:30|3520.46|3511.76|3521.24|3512.54|3521.43|3512.73|3520.46|3511.76|36
1631723440000|2021-09-15 16:30:40|3521.37|3512.67|3521.75|3513.05|3521.91|3513.21|3521.12|3512.42|35
1631723450000|2021-09-15 16:30:50|3521.61|3512.91|3523.03|3514.33|3523.03|3514.33|3521.61|3512.91|33
1631723460000|2021-09-15 16:31:00|3523.12|3514.42|3524.08|3515.38|3524.08|3515.38|3523.12|3514.42|33
1631723470000|2021-09-15 16:31:10|3524.17|3515.47|3523.3|3514.6|3524.18|3515.48|3522.62|3513.92|38
1631723480000|2021-09-15 16:31:20|3523.23|3514.53|3522.12|3513.42|3523.24|3514.54|3522.04|3513.34|33
1631723490000|2021-09-15 16:31:30|3522.09|3513.39|3520.86|3512.16|3522.21|3513.51|3520.86|3512.16|34
1631723500000|2021-09-15 16:31:40|3520.88|3512.18|3521.69|3512.99|3522.48|3513.78|3520.88|3512.18|34
1631723510000|2021-09-15 16:31:50|3521.26|3512.56|3521.65|3512.95|3522.27|3513.57|3520.87|3512.17|28
1631723520000|2021-09-15 16:32:00|3522.08|3513.38|3521.08|3512.38|3522.31|3513.61|3521.08|3512.38|36
1631723530000|2021-09-15 16:32:10|3521.27|3512.57|3523.6|3514.9|3523.62|3514.92|3521|3512.3|36
1631723540000|2021-09-15 16:32:20|3523.57|3514.87|3525.96|3517.26|3526.11|3517.41|3523.47|3514.77|36
1631723550000|2021-09-15 16:32:30|3525.77|3517.07|3526.11|3517.41|3526.83|3518.13|3525.49|3516.79|39
1631723560000|2021-09-15 16:32:40|3526.28|3517.58|3525.84|3517.14|3526.56|3517.86|3525.84|3517.14|37
1631723570000|2021-09-15 16:32:50|3525.76|3517.06|3525.01|3516.31|3526.55|3517.85|3525.01|3516.31|40
1631723580000|2021-09-15 16:33:00|3525.43|3516.73|3525.33|3516.63|3525.48|3516.78|3524.63|3515.93|32
1631723590000|2021-09-15 16:33:10|3525.65|3516.95|3525.35|3516.65|3526.01|3517.31|3524.3|3515.6|35
1631723600000|2021-09-15 16:33:20|3525.25|3516.55|3521.19|3512.49|3525.55|3516.85|3520.84|3512.14|38
1631723610000|2021-09-15 16:33:30|3520.86|3512.16|3521.4|3512.7|3521.77|3513.07|3520.7|3512|37
1631723620000|2021-09-15 16:33:40|3521.34|3512.64|3521.23|3512.53|3521.39|3512.69|3520.85|3512.15|37
1631723630000|2021-09-15 16:33:50|3521.25|3512.55|3520.66|3511.96|3521.38|3512.68|3520.51|3511.81|33
1631723640000|2021-09-15 16:34:00|3520.63|3511.93|3522.36|3513.66|3522.36|3513.66|3520.63|3511.93|37
1631723650000|2021-09-15 16:34:10|3521.8|3513.1|3521.48|3512.78|3521.87|3513.17|3521.27|3512.57|33
1631723660000|2021-09-15 16:34:20|3521.26|3512.56|3522.53|3513.83|3522.82|3514.12|3521.2|3512.5|33
1631723670000|2021-09-15 16:34:30|3522.41|3513.71|3521.58|3512.88|3522.67|3513.97|3521.27|3512.57|37
1631723680000|2021-09-15 16:34:40|3521.38|3512.68|3522.02|3513.32|3522.47|3513.77|3521.37|3512.67|37
1631723690000|2021-09-15 16:34:50|3521.47|3512.77|3521.8|3513.1|3522.12|3513.42|3521.42|3512.72|39
1631723700000|2021-09-15 16:35:00|3521.66|3512.96|3521.21|3512.51|3521.93|3513.23|3521.21|3512.51|30
1631723710000|2021-09-15 16:35:10|3521.11|3512.41|3519.91|3511.21|3521.48|3512.78|3519.91|3511.21|36
1631723720000|2021-09-15 16:35:20|3520.03|3511.33|3519.55|3510.85|3520.03|3511.33|3519.55|3510.85|39
1631723730000|2021-09-15 16:35:30|3519.73|3511.03|3519.34|3510.64|3519.78|3511.08|3519.25|3510.55|34
1631723740000|2021-09-15 16:35:40|3519.27|3510.57|3519.34|3510.64|3519.74|3511.04|3519.18|3510.48|28
1631723750000|2021-09-15 16:35:50|3519.37|3510.67|3522.18|3513.48|3522.37|3513.67|3518.31|3509.61|36
1631723760000|2021-09-15 16:36:00|3521.6|3512.9|3521.98|3513.28|3522.38|3513.68|3520.35|3511.65|39
1631723770000|2021-09-15 16:36:10|3522.19|3513.49|3522.19|3513.49|3522.86|3514.16|3521.7|3513|37
1631723780000|2021-09-15 16:36:20|3522.16|3513.46|3522.71|3514.01|3523.09|3514.39|3522.14|3513.44|38
1631723790000|2021-09-15 16:36:30|3522.78|3514.08|3523.22|3514.52|3523.25|3514.55|3522.23|3513.53|33
1631723800000|2021-09-15 16:36:40|3523.19|3514.49|3524.76|3516.06|3524.82|3516.12|3522.79|3514.09|27
1631723810000|2021-09-15 16:36:50|3524.8|3516.1|3526.26|3517.56|3526.64|3517.94|3524.38|3515.68|37
1631723820000|2021-09-15 16:37:00|3526.34|3517.64|3526.41|3517.71|3526.6|3517.9|3525.74|3517.04|31
1631723830000|2021-09-15 16:37:10|3526.28|3517.58|3524.68|3515.98|3526.51|3517.81|3524.44|3515.74|32
1631723840000|2021-09-15 16:37:20|3524.85|3516.15|3525.02|3516.32|3525.02|3516.32|3524.27|3515.57|39
1631723850000|2021-09-15 16:37:30|3525.73|3517.03|3525.64|3516.94|3526.1|3517.4|3525.54|3516.84|33
1631723860000|2021-09-15 16:37:40|3525.5|3516.8|3523.32|3514.62|3525.65|3516.95|3523.32|3514.62|37
1631723870000|2021-09-15 16:37:50|3523.14|3514.44|3522.53|3513.83|3523.21|3514.51|3522.53|3513.83|31
1631723880000|2021-09-15 16:38:00|3522.5|3513.8|3523.17|3514.47|3523.17|3514.47|3521.69|3512.99|33
1631723890000|2021-09-15 16:38:10|3523.19|3514.49|3522.01|3513.31|3523.31|3514.61|3521.85|3513.15|30
1631723900000|2021-09-15 16:38:20|3521.99|3513.29|3523.65|3514.95|3524.22|3515.52|3521.99|3513.29|35
1631723910000|2021-09-15 16:38:30|3523.83|3515.13|3523.79|3515.09|3523.88|3515.18|3522.57|3513.87|24
1631723920000|2021-09-15 16:38:40|3523.82|3515.12|3524.12|3515.42|3524.76|3516.06|3523.7|3515|35
1631723930000|2021-09-15 16:38:50|3524.15|3515.45|3524.55|3515.85|3524.9|3516.2|3524.11|3515.41|31
1631723940000|2021-09-15 16:39:00|3524.46|3515.76|3525.03|3516.33|3525.17|3516.47|3524.33|3515.63|32
1631723950000|2021-09-15 16:39:10|3525.04|3516.34|3525.72|3517.02|3526.15|3517.45|3525.01|3516.31|29
1631723960000|2021-09-15 16:39:20|3525.55|3516.85|3527.18|3518.48|3527.35|3518.65|3525.55|3516.85|34
1631723970000|2021-09-15 16:39:30|3526.73|3518.03|3526.85|3518.15|3526.96|3518.26|3526.17|3517.47|36
1631723980000|2021-09-15 16:39:40|3526.45|3517.75|3526.3|3517.6|3526.85|3518.15|3526.25|3517.55|36
1631723990000|2021-09-15 16:39:50|3526.26|3517.56|3527.28|3518.58|3527.41|3518.71|3526.26|3517.56|31
1631724000000|2021-09-15 16:40:00|3526.98|3518.28|3527.68|3518.98|3528.41|3519.71|3526.86|3518.16|36
1631724010000|2021-09-15 16:40:10|3528.1|3519.4|3527.17|3518.47|3528.27|3519.57|3526.74|3518.04|37
1631724020000|2021-09-15 16:40:20|3526.96|3518.26|3526.35|3517.65|3527.12|3518.42|3525.34|3516.64|37
1631724030000|2021-09-15 16:40:30|3526.42|3517.72|3525.26|3516.56|3526.42|3517.72|3525.26|3516.56|35
1631724040000|2021-09-15 16:40:40|3525.16|3516.46|3525.27|3516.57|3525.48|3516.78|3525.07|3516.37|32
1631724050000|2021-09-15 16:40:50|3525.3|3516.6|3526.43|3517.73|3526.43|3517.73|3525.3|3516.6|19
1631724060000|2021-09-15 16:41:00|3526.44|3517.74|3525.81|3517.11|3527.27|3518.57|3525.81|3517.11|17
1631724070000|2021-09-15 16:41:10|3526.03|3517.33|3525.05|3516.35|3526.19|3517.49|3524.86|3516.16|36
1631724080000|2021-09-15 16:41:20|3525.08|3516.38|3525.1|3516.4|3525.51|3516.81|3525|3516.3|35
1631724090000|2021-09-15 16:41:30|3525.41|3516.71|3524.73|3516.03|3525.41|3516.71|3524.66|3515.96|36
1631724100000|2021-09-15 16:41:40|3525.06|3516.36|3525.14|3516.44|3525.24|3516.54|3524.75|3516.05|23
1631724110000|2021-09-15 16:41:50|3525.13|3516.43|3524.93|3516.23|3525.13|3516.43|3524.87|3516.17|19
1631724120000|2021-09-15 16:42:00|3524.92|3516.22|3526.4|3517.7|3526.54|3517.84|3524.82|3516.12|33
1631724130000|2021-09-15 16:42:10|3526.34|3517.64|3526.07|3517.37|3526.54|3517.84|3526.07|3517.37|11
1631724140000|2021-09-15 16:42:20|3526.13|3517.43|3526.15|3517.45|3526.26|3517.56|3525.8|3517.1|10
1631724150000|2021-09-15 16:42:30|3526.24|3517.54|3527.08|3518.38|3527.69|3518.99|3525.77|3517.07|25
1631724160000|2021-09-15 16:42:40|3527.36|3518.66|3526.14|3517.44|3527.37|3518.67|3526.14|3517.44|29
1631724170000|2021-09-15 16:42:50|3526.11|3517.41|3526.95|3518.25|3527.05|3518.35|3525.73|3517.03|34
1631724180000|2021-09-15 16:43:00|3526.57|3517.87|3525.97|3517.27|3526.75|3518.05|3525.51|3516.81|35
1631724190000|2021-09-15 16:43:10|3525.95|3517.25|3525.82|3517.12|3526.03|3517.33|3525.45|3516.75|35
1631724200000|2021-09-15 16:43:20|3525.84|3517.14|3525.51|3516.81|3526.54|3517.84|3525.51|3516.81|35
1631724210000|2021-09-15 16:43:30|3525.53|3516.83|3525.18|3516.48|3526.36|3517.66|3525.18|3516.48|18
1631724220000|2021-09-15 16:43:40|3525.11|3516.41|3525.98|3517.28|3526.42|3517.72|3525.11|3516.41|27
1631724230000|2021-09-15 16:43:50|3526.04|3517.34|3525.89|3517.19|3526.04|3517.34|3525.74|3517.04|18
1631724240000|2021-09-15 16:44:00|3525.91|3517.21|3525.4|3516.7|3525.91|3517.21|3525.32|3516.62|31
1631724250000|2021-09-15 16:44:10|3525.69|3516.99|3525.91|3517.21|3526.67|3517.97|3525.69|3516.99|33
1631724260000|2021-09-15 16:44:20|3525.59|3516.89|3525.75|3517.05|3525.89|3517.19|3525.49|3516.79|25
1631724270000|2021-09-15 16:44:30|3526.07|3517.37|3525.96|3517.26|3526.26|3517.56|3525.48|3516.78|33
1631724280000|2021-09-15 16:44:40|3525.95|3517.25|3525.54|3516.84|3526.02|3517.32|3525.4|3516.7|27
1631724290000|2021-09-15 16:44:50|3525.56|3516.86|3525.84|3517.14|3526|3517.3|3525.43|3516.73|33
1631724300000|2021-09-15 16:45:00|3525.87|3517.17|3525.69|3516.99|3526.34|3517.64|3525.55|3516.85|31
1631724310000|2021-09-15 16:45:10|3525.7|3517|3526.66|3517.96|3526.69|3517.99|3525.7|3517|34
1631724320000|2021-09-15 16:45:20|3526.67|3517.97|3526.73|3518.03|3527.21|3518.51|3526.66|3517.96|31
1631724330000|2021-09-15 16:45:30|3526.8|3518.1|3525.82|3517.12|3526.8|3518.1|3525.73|3517.03|30
1631724340000|2021-09-15 16:45:40|3525.84|3517.14|3525.59|3516.89|3526.23|3517.53|3525.59|3516.89|32
1631724350000|2021-09-15 16:45:50|3525.57|3516.87|3526.7|3518|3526.75|3518.05|3525.03|3516.33|29
1631724360000|2021-09-15 16:46:00|3527.01|3518.31|3526.54|3517.84|3527.01|3518.31|3526.02|3517.32|30
1631724370000|2021-09-15 16:46:10|3526.52|3517.82|3526.37|3517.67|3526.53|3517.83|3526.35|3517.65|22
1631724380000|2021-09-15 16:46:20|3526.39|3517.69|3528.34|3519.64|3528.34|3519.64|3526.37|3517.67|21
1631724390000|2021-09-15 16:46:30|3528.2|3519.5|3528.9|3520.2|3529.02|3520.32|3528.2|3519.5|25
1631724400000|2021-09-15 16:46:40|3528.82|3520.12|3530.04|3521.34|3530.04|3521.34|3528.81|3520.11|34
1631724410000|2021-09-15 16:46:50|3530.45|3521.75|3530.04|3521.34|3530.89|3522.19|3529.46|3520.76|35
1631724420000|2021-09-15 16:47:00|3530.37|3521.67|3531.59|3522.89|3531.73|3523.03|3530.27|3521.57|31
1631724430000|2021-09-15 16:47:10|3531.63|3522.93|3530.91|3522.21|3531.63|3522.93|3530.25|3521.55|38
1631724440000|2021-09-15 16:47:20|3530.67|3521.97|3531.86|3523.16|3531.86|3523.16|3530|3521.3|38
1631724450000|2021-09-15 16:47:30|3531.57|3522.87|3531.09|3522.39|3531.8|3523.1|3530.07|3521.37|37
1631724460000|2021-09-15 16:47:40|3531.11|3522.41|3530.29|3521.59|3531.84|3523.14|3530.29|3521.59|36
1631724470000|2021-09-15 16:47:50|3530.1|3521.4|3530.01|3521.31|3530.93|3522.23|3529.77|3521.07|29
1631724480000|2021-09-15 16:48:00|3530.02|3521.32|3530.85|3522.15|3531.05|3522.35|3530.02|3521.32|30
1631724490000|2021-09-15 16:48:10|3530.98|3522.28|3529.87|3521.17|3531.52|3522.82|3529.87|3521.17|31
1631724500000|2021-09-15 16:48:20|3529.89|3521.19|3530.35|3521.65|3530.59|3521.89|3529.78|3521.08|23
1631724510000|2021-09-15 16:48:30|3530.16|3521.46|3530.06|3521.36|3530.56|3521.86|3529.78|3521.08|26
1631724520000|2021-09-15 16:48:40|3530.1|3521.4|3529.8|3521.1|3530.33|3521.63|3529.44|3520.74|22
1631724530000|2021-09-15 16:48:50|3529.51|3520.81|3529.77|3521.07|3529.79|3521.09|3529.51|3520.81|30
1631724540000|2021-09-15 16:49:00|3529.71|3521.01|3526.38|3517.68|3529.71|3521.01|3526.38|3517.68|37
1631724550000|2021-09-15 16:49:10|3526.15|3517.45|3526.37|3517.67|3526.96|3518.26|3526.07|3517.37|37
1631724560000|2021-09-15 16:49:20|3526.1|3517.4|3525.55|3516.85|3526.72|3518.02|3525.55|3516.85|19
1631724570000|2021-09-15 16:49:30|3525.45|3516.75|3525.14|3516.44|3525.62|3516.92|3525.1|3516.4|22
1631724580000|2021-09-15 16:49:40|3525.2|3516.5|3523.73|3515.03|3525.2|3516.5|3523.73|3515.03|34
1631724590000|2021-09-15 16:49:50|3523.7|3515|3523.32|3514.62|3523.9|3515.2|3523.21|3514.51|31
1631724600000|2021-09-15 16:50:00|3523.31|3514.61|3522.8|3514.1|3523.51|3514.81|3522.8|3514.1|29
1631724610000|2021-09-15 16:50:10|3523.07|3514.37|3522.22|3513.52|3523.22|3514.52|3522.17|3513.47|31
1631724620000|2021-09-15 16:50:20|3522.19|3513.49|3521.34|3512.64|3522.19|3513.49|3521.22|3512.52|23
1631724630000|2021-09-15 16:50:30|3521.31|3512.61|3519.51|3510.81|3521.31|3512.61|3519.45|3510.75|34
1631724640000|2021-09-15 16:50:40|3519.47|3510.77|3520.94|3512.24|3521.16|3512.46|3519.47|3510.77|38
1631724650000|2021-09-15 16:50:50|3521.08|3512.38|3521.34|3512.64|3521.43|3512.73|3520.94|3512.24|37
1631724660000|2021-09-15 16:51:00|3521.31|3512.61|3521.64|3512.94|3521.69|3512.99|3520.89|3512.19|32
1631724670000|2021-09-15 16:51:10|3521.38|3512.68|3521.6|3512.9|3521.88|3513.18|3521.38|3512.68|32
1631724680000|2021-09-15 16:51:20|3521.56|3512.86|3521.04|3512.34|3521.87|3513.17|3520.91|3512.21|28
1631724690000|2021-09-15 16:51:30|3521.05|3512.35|3521.18|3512.48|3521.18|3512.48|3520.71|3512.01|29
1631724700000|2021-09-15 16:51:40|3521.28|3512.58|3521.75|3513.05|3522.09|3513.39|3520.63|3511.93|33
1631724710000|2021-09-15 16:51:50|3521.74|3513.04|3521.02|3512.32|3521.74|3513.04|3521|3512.3|30
1631724720000|2021-09-15 16:52:00|3521.38|3512.68|3519.23|3510.53|3521.38|3512.68|3519.15|3510.45|29
1631724730000|2021-09-15 16:52:10|3519.08|3510.38|3518.97|3510.27|3519.45|3510.75|3518.8|3510.1|23
1631724740000|2021-09-15 16:52:20|3519.39|3510.69|3519.06|3510.36|3519.39|3510.69|3519.06|3510.36|9
1631724750000|2021-09-15 16:52:30|3519.07|3510.37|3518.88|3510.18|3519.09|3510.39|3518.58|3509.88|34
1631724760000|2021-09-15 16:52:40|3518.76|3510.06|3519.01|3510.31|3519.22|3510.52|3518.67|3509.97|36
1631724770000|2021-09-15 16:52:50|3518.98|3510.28|3518.77|3510.07|3519.16|3510.46|3518.77|3510.07|31
1631724780000|2021-09-15 16:53:00|3518.83|3510.13|3518.77|3510.07|3518.99|3510.29|3518.77|3510.07|11
1631724800000|2021-09-15 16:53:20|3518.69|3509.99|3518.51|3509.81|3518.69|3509.99|3518.36|3509.66|11
1631724810000|2021-09-15 16:53:30|3518.48|3509.78|3518.52|3509.82|3519.26|3510.56|3518.36|3509.66|30
1631724820000|2021-09-15 16:53:40|3518.75|3510.05|3518.77|3510.07|3518.77|3510.07|3518.4|3509.7|33
1631724830000|2021-09-15 16:53:50|3518.78|3510.08|3518.76|3510.06|3519.06|3510.36|3518.58|3509.88|35
1631724840000|2021-09-15 16:54:00|3518.58|3509.88|3519.03|3510.33|3519.03|3510.33|3518.58|3509.88|34
1631724850000|2021-09-15 16:54:10|3519.04|3510.34|3519.61|3510.91|3519.61|3510.91|3518.93|3510.23|32
1631724860000|2021-09-15 16:54:20|3519.63|3510.93|3519.59|3510.89|3519.72|3511.02|3519.49|3510.79|29
1631724870000|2021-09-15 16:54:30|3519.73|3511.03|3519.66|3510.96|3519.86|3511.16|3519.42|3510.72|32
1631724880000|2021-09-15 16:54:40|3519.65|3510.95|3519.77|3511.07|3519.8|3511.1|3518.87|3510.17|37
1631724890000|2021-09-15 16:54:50|3519.78|3511.08|3519.52|3510.82|3519.79|3511.09|3518.91|3510.21|36
1631724900000|2021-09-15 16:55:00|3519.59|3510.89|3519.53|3510.83|3519.63|3510.93|3518.77|3510.07|36
1631724910000|2021-09-15 16:55:10|3519.5|3510.8|3520.48|3511.78|3520.64|3511.94|3518.82|3510.12|39
1631724920000|2021-09-15 16:55:20|3520.47|3511.77|3521.1|3512.4|3521.52|3512.82|3520.2|3511.5|40
1631724930000|2021-09-15 16:55:30|3520.75|3512.05|3521.39|3512.69|3521.44|3512.74|3520.38|3511.68|31
1631724940000|2021-09-15 16:55:40|3521.24|3512.54|3521.29|3512.59|3521.54|3512.84|3520.82|3512.12|30
1631724950000|2021-09-15 16:55:50|3521.34|3512.64|3520.2|3511.5|3521.39|3512.69|3520.2|3511.5|34
1631724960000|2021-09-15 16:56:00|3520.09|3511.39|3518.84|3510.14|3520.4|3511.7|3518.54|3509.84|36
1631724970000|2021-09-15 16:56:10|3518.88|3510.18|3518.73|3510.03|3519.88|3511.18|3518.62|3509.92|31
1631724980000|2021-09-15 16:56:20|3518.78|3510.08|3518.63|3509.93|3518.89|3510.19|3518.49|3509.79|31
1631724990000|2021-09-15 16:56:30|3518.72|3510.02|3518.71|3510.01|3518.8|3510.1|3518.58|3509.88|26
1631725000000|2021-09-15 16:56:40|3518.62|3509.92|3518.74|3510.04|3518.78|3510.08|3518.53|3509.83|33
1631725010000|2021-09-15 16:56:50|3518.75|3510.05|3518.74|3510.04|3518.84|3510.14|3518.49|3509.79|35
1631725020000|2021-09-15 16:57:00|3518.77|3510.07|3518.68|3509.98|3518.78|3510.08|3518.54|3509.84|30
1631725030000|2021-09-15 16:57:10|3518.7|3510|3518.61|3509.91|3518.75|3510.05|3518.58|3509.88|23
1631725040000|2021-09-15 16:57:20|3518.6|3509.9|3518.51|3509.81|3518.6|3509.9|3516.62|3507.92|21
1631725050000|2021-09-15 16:57:30|3518.75|3510.05|3517.78|3509.08|3518.81|3510.11|3517.63|3508.93|33
1631725060000|2021-09-15 16:57:40|3517.67|3508.97|3519.77|3511.07|3520.25|3511.55|3517.67|3508.97|36
1631725070000|2021-09-15 16:57:50|3519.79|3511.09|3517.3|3508.6|3519.79|3511.09|3516.96|3508.26|37
1631725080000|2021-09-15 16:58:00|3517.36|3508.66|3517.47|3508.77|3517.97|3509.27|3517.34|3508.64|32
1631725090000|2021-09-15 16:58:10|3517.46|3508.76|3517.45|3508.75|3517.57|3508.87|3516.97|3508.27|31
1631725100000|2021-09-15 16:58:20|3517.49|3508.79|3517.23|3508.53|3517.51|3508.81|3517.2|3508.5|18
1631725110000|2021-09-15 16:58:30|3517.25|3508.55|3516.89|3508.19|3517.41|3508.71|3516.77|3508.07|33
1631725120000|2021-09-15 16:58:40|3516.79|3508.09|3516.74|3508.04|3517.35|3508.65|3516.64|3507.94|30
1631725130000|2021-09-15 16:58:50|3516.93|3508.23|3517.07|3508.37|3517.38|3508.68|3516.73|3508.03|38
1631725140000|2021-09-15 16:59:00|3517.08|3508.38|3516.49|3507.79|3517.12|3508.42|3516.49|3507.79|28
1631725150000|2021-09-15 16:59:10|3516.42|3507.72|3515.28|3506.58|3516.42|3507.72|3515.16|3506.46|24
1631725160000|2021-09-15 16:59:20|3515.19|3506.49|3515.15|3506.45|3515.39|3506.69|3514.99|3506.29|35
1631725170000|2021-09-15 16:59:30|3515.2|3506.5|3515.16|3506.46|3515.76|3507.06|3515.07|3506.37|36
1631725180000|2021-09-15 16:59:40|3514.98|3506.28|3515.45|3506.75|3515.47|3506.77|3514.85|3506.15|36
1631725190000|2021-09-15 16:59:50|3515.44|3506.74|3515.49|3506.79|3515.56|3506.86|3514.95|3506.25|37
1631725200000|2021-09-15 17:00:00|3515.54|3506.84|3515.19|3506.49|3515.57|3506.87|3515.19|3506.49|34
1631725210000|2021-09-15 17:00:10|3515.04|3506.34|3515.63|3506.93|3515.77|3507.07|3515.04|3506.34|36
1631725220000|2021-09-15 17:00:20|3515.62|3506.92|3515.5|3506.8|3515.69|3506.99|3515.44|3506.74|22
1631725230000|2021-09-15 17:00:30|3515.46|3506.76|3515.41|3506.71|3515.5|3506.8|3515.33|3506.63|30
1631725240000|2021-09-15 17:00:40|3515.4|3506.7|3515.43|3506.73|3515.51|3506.81|3515.4|3506.7|28
1631725250000|2021-09-15 17:00:50|3515.45|3506.75|3515.57|3506.87|3515.74|3507.04|3515.27|3506.57|36
1631725260000|2021-09-15 17:01:00|3515.58|3506.88|3514.15|3505.45|3515.58|3506.88|3513.94|3505.24|36
1631725270000|2021-09-15 17:01:10|3514.24|3505.54|3514.74|3506.04|3514.86|3506.16|3514.08|3505.38|36
1631725280000|2021-09-15 17:01:20|3514.79|3506.09|3514.9|3506.2|3514.9|3506.2|3514.61|3505.91|33
1631725290000|2021-09-15 17:01:30|3514.92|3506.22|3514.54|3505.84|3515.02|3506.32|3513.94|3505.24|33
1631725300000|2021-09-15 17:01:40|3514.64|3505.94|3514.72|3506.02|3515.01|3506.31|3514.64|3505.94|26
1631725310000|2021-09-15 17:01:50|3514.68|3505.98|3511.82|3503.12|3514.69|3505.99|3511.78|3503.08|30
1631725320000|2021-09-15 17:02:00|3511.72|3503.02|3514.05|3505.35|3514.81|3506.11|3511.54|3502.84|36
1631725330000|2021-09-15 17:02:10|3514.18|3505.48|3516.96|3508.26|3516.96|3508.26|3513.93|3505.23|35
1631725340000|2021-09-15 17:02:20|3516.95|3508.25|3515.68|3506.98|3516.95|3508.25|3515.55|3506.85|36
1631725350000|2021-09-15 17:02:30|3515.64|3506.94|3515.63|3506.93|3516.27|3507.57|3515.02|3506.32|37
1631725360000|2021-09-15 17:02:40|3515.49|3506.79|3515.23|3506.53|3515.54|3506.84|3514.92|3506.22|30
1631725370000|2021-09-15 17:02:50|3515.22|3506.52|3515.9|3507.2|3516.55|3507.85|3515.05|3506.35|37
1631725380000|2021-09-15 17:03:00|3515.68|3506.98|3516.59|3507.89|3516.81|3508.11|3515.34|3506.64|35
1631725390000|2021-09-15 17:03:10|3516.57|3507.87|3517.57|3508.87|3517.57|3508.87|3516.24|3507.54|34
1631725400000|2021-09-15 17:03:20|3517.39|3508.69|3518.17|3509.47|3520.57|3511.87|3516.92|3508.22|37
1631725410000|2021-09-15 17:03:30|3518.18|3509.48|3516.3|3507.6|3518.41|3509.71|3516.24|3507.54|29
1631725420000|2021-09-15 17:03:40|3516.37|3507.67|3517.41|3508.71|3517.64|3508.94|3516.37|3507.67|29
1631725430000|2021-09-15 17:03:50|3517.4|3508.7|3516.98|3508.28|3517.4|3508.7|3516.95|3508.25|29
1631725440000|2021-09-15 17:04:00|3517.04|3508.34|3517.07|3508.37|3517.17|3508.47|3516.72|3508.02|26
1631725450000|2021-09-15 17:04:10|3517.08|3508.38|3518.72|3510.02|3518.72|3510.02|3517.08|3508.38|34
1631725460000|2021-09-15 17:04:20|3518.68|3509.98|3518.52|3509.82|3519.03|3510.33|3518.52|3509.82|28
1631725470000|2021-09-15 17:04:30|3518.53|3509.83|3518.43|3509.73|3518.97|3510.27|3518.43|3509.73|29
1631725480000|2021-09-15 17:04:40|3518.41|3509.71|3518.26|3509.56|3518.41|3509.71|3516.69|3507.99|33
1631725490000|2021-09-15 17:04:50|3517.99|3509.29|3516.66|3507.96|3518.25|3509.55|3516.47|3507.77|35
1631725500000|2021-09-15 17:05:00|3516.67|3507.97|3518.62|3509.92|3518.96|3510.26|3516.62|3507.92|31
1631725510000|2021-09-15 17:05:10|3519.26|3510.56|3519.58|3510.88|3520.34|3511.64|3519.26|3510.56|33
1631725520000|2021-09-15 17:05:20|3520.16|3511.46|3519.75|3511.05|3520.25|3511.55|3519.58|3510.88|28
1631725530000|2021-09-15 17:05:30|3519.79|3511.09|3520.01|3511.31|3521.15|3512.45|3519.79|3511.09|29
1631725540000|2021-09-15 17:05:40|3519.98|3511.28|3520.04|3511.34|3520.78|3512.08|3519.98|3511.28|27
1631725550000|2021-09-15 17:05:50|3519.98|3511.28|3520.65|3511.95|3520.65|3511.95|3519.98|3511.28|28
1631725560000|2021-09-15 17:06:00|3520.62|3511.92|3520.49|3511.79|3520.72|3512.02|3520.35|3511.65|27
1631725570000|2021-09-15 17:06:10|3520.67|3511.97|3520.67|3511.97|3520.8|3512.1|3520.61|3511.91|19
1631725580000|2021-09-15 17:06:20|3520.65|3511.95|3520.93|3512.23|3520.93|3512.23|3520.64|3511.94|21
1631725590000|2021-09-15 17:06:30|3520.9|3512.2|3521.24|3512.54|3521.65|3512.95|3520.71|3512.01|18
1631725600000|2021-09-15 17:06:40|3521.44|3512.74|3521.17|3512.47|3521.5|3512.8|3521.01|3512.31|25
1631725610000|2021-09-15 17:06:50|3521.06|3512.36|3522.22|3513.52|3522.22|3513.52|3520.55|3511.85|36
1631725620000|2021-09-15 17:07:00|3522.12|3513.42|3522.47|3513.77|3522.61|3513.91|3522.07|3513.37|32
1631725630000|2021-09-15 17:07:10|3522.5|3513.8|3521.23|3512.53|3522.78|3514.08|3521.03|3512.33|35
1631725640000|2021-09-15 17:07:20|3521.29|3512.59|3522.25|3513.55|3522.35|3513.65|3520.76|3512.06|31
1631725650000|2021-09-15 17:07:30|3522.21|3513.51|3523.23|3514.53|3523.46|3514.76|3521.13|3512.43|26
1631725660000|2021-09-15 17:07:40|3523.22|3514.52|3523.44|3514.74|3523.8|3515.1|3522.87|3514.17|26
1631725670000|2021-09-15 17:07:50|3523.45|3514.75|3523.47|3514.77|3523.57|3514.87|3522.76|3514.06|19
1631725680000|2021-09-15 17:08:00|3523.38|3514.68|3522.95|3514.25|3523.67|3514.97|3522.21|3513.51|19
1631725690000|2021-09-15 17:08:10|3522.21|3513.51|3523.81|3515.11|3523.81|3515.11|3522.21|3513.51|15
1631725700000|2021-09-15 17:08:20|3522.96|3514.26|3524.11|3515.41|3524.11|3515.41|3522.96|3514.26|20
1631725710000|2021-09-15 17:08:30|3523.19|3514.49|3524.06|3515.36|3524.11|3515.41|3523.08|3514.38|26
1631725720000|2021-09-15 17:08:40|3524.3|3515.6|3524.54|3515.84|3524.79|3516.09|3524.08|3515.38|30
1631725730000|2021-09-15 17:08:50|3524.49|3515.79|3523.9|3515.2|3524.61|3515.91|3523.9|3515.2|33
1631725740000|2021-09-15 17:09:00|3523.96|3515.26|3524.42|3515.72|3524.55|3515.85|3523.96|3515.26|31
1631725750000|2021-09-15 17:09:10|3524.35|3515.65|3524.29|3515.59|3524.5|3515.8|3524.29|3515.59|22
1631725760000|2021-09-15 17:09:20|3524.35|3515.65|3525.85|3517.15|3525.94|3517.24|3524.35|3515.65|19
1631725770000|2021-09-15 17:09:30|3525.89|3517.19|3525.58|3516.88|3525.91|3517.21|3525.26|3516.56|20
1631725780000|2021-09-15 17:09:40|3525.6|3516.9|3525.47|3516.77|3525.6|3516.9|3525.45|3516.75|10
1631725790000|2021-09-15 17:09:50|3525.43|3516.73|3525.12|3516.42|3525.59|3516.89|3524.7|3516|21
1631725800000|2021-09-15 17:10:00|3525.17|3516.47|3524.92|3516.22|3525.17|3516.47|3524.76|3516.06|22
1631725810000|2021-09-15 17:10:10|3525.04|3516.34|3526.37|3517.67|3526.4|3517.7|3525.04|3516.34|20
1631725820000|2021-09-15 17:10:20|3526.3|3517.6|3525.4|3516.7|3526.84|3518.14|3525.35|3516.65|32
1631725830000|2021-09-15 17:10:30|3525.41|3516.71|3525.32|3516.62|3525.54|3516.84|3525.32|3516.62|24
1631725840000|2021-09-15 17:10:40|3525.4|3516.7|3525.7|3517|3525.74|3517.04|3524.59|3515.89|26
1631725850000|2021-09-15 17:10:50|3525.69|3516.99|3525.67|3516.97|3525.91|3517.21|3525.61|3516.91|30
1631725860000|2021-09-15 17:11:00|3525.66|3516.96|3525.7|3517|3525.77|3517.07|3525.64|3516.94|30
1631725870000|2021-09-15 17:11:10|3525.8|3517.1|3525.49|3516.79|3525.81|3517.11|3524.84|3516.14|28
1631725880000|2021-09-15 17:11:20|3525.63|3516.93|3526.35|3517.65|3526.68|3517.98|3524.96|3516.26|31
1631725890000|2021-09-15 17:11:30|3525.95|3517.25|3526.35|3517.65|3526.67|3517.97|3524.81|3516.11|26
1631725900000|2021-09-15 17:11:40|3525.96|3517.26|3526.36|3517.66|3526.54|3517.84|3525.61|3516.91|26
1631725910000|2021-09-15 17:11:50|3526.35|3517.65|3526.78|3518.08|3527.01|3518.31|3525.65|3516.95|35
1631725920000|2021-09-15 17:12:00|3526.68|3517.98|3527.16|3518.46|3527.16|3518.46|3526.57|3517.87|30
1631725930000|2021-09-15 17:12:10|3527.1|3518.4|3527.79|3519.09|3528.03|3519.33|3526.89|3518.19|36
1631725940000|2021-09-15 17:12:20|3527.81|3519.11|3527.72|3519.02|3528.77|3520.07|3527.2|3518.5|29
1631725950000|2021-09-15 17:12:30|3527.73|3519.03|3526.52|3517.82|3527.74|3519.04|3526.52|3517.82|30
1631725960000|2021-09-15 17:12:40|3526.59|3517.89|3526.94|3518.24|3527.3|3518.6|3526.59|3517.89|34
1631725970000|2021-09-15 17:12:50|3526.91|3518.21|3527.25|3518.55|3527.53|3518.83|3526.76|3518.06|32
1631725980000|2021-09-15 17:13:00|3527.26|3518.56|3527.03|3518.33|3527.54|3518.84|3526.51|3517.81|31
1631725990000|2021-09-15 17:13:10|3526.95|3518.25|3527.41|3518.71|3527.51|3518.81|3526.95|3518.25|28
1631726000000|2021-09-15 17:13:20|3527.39|3518.69|3525.65|3516.95|3527.39|3518.69|3525.65|3516.95|31
1631726010000|2021-09-15 17:13:30|3525.68|3516.98|3525.3|3516.6|3526.47|3517.77|3525.21|3516.51|26
1631726020000|2021-09-15 17:13:40|3524.95|3516.25|3523.79|3515.09|3524.95|3516.25|3522.6|3513.9|37
1631726030000|2021-09-15 17:13:50|3523.8|3515.1|3524.63|3515.93|3524.63|3515.93|3523.06|3514.36|29
1631726040000|2021-09-15 17:14:00|3525.22|3516.52|3526.62|3517.92|3526.62|3517.92|3524.96|3516.26|36
1631726050000|2021-09-15 17:14:10|3526.6|3517.9|3525.79|3517.09|3526.89|3518.19|3525.07|3516.37|38
1631726060000|2021-09-15 17:14:20|3525.75|3517.05|3525.7|3517|3525.9|3517.2|3524.82|3516.12|32
1631726070000|2021-09-15 17:14:30|3525.63|3516.93|3525.83|3517.13|3526.02|3517.32|3525.23|3516.53|30
1631726080000|2021-09-15 17:14:40|3525.65|3516.95|3525.71|3517.01|3526.06|3517.36|3525.44|3516.74|28
1631726090000|2021-09-15 17:14:50|3525.65|3516.95|3525.33|3516.63|3525.89|3517.19|3524.6|3515.9|36
1631726100000|2021-09-15 17:15:00|3525.13|3516.43|3525.06|3516.36|3525.31|3516.61|3524.55|3515.85|18
1631726110000|2021-09-15 17:15:10|3525.07|3516.37|3524.91|3516.21|3525.33|3516.63|3524.66|3515.96|18
1631726120000|2021-09-15 17:15:20|3525.01|3516.31|3525.38|3516.68|3526.1|3517.4|3525.01|3516.31|22
1631726130000|2021-09-15 17:15:30|3525.4|3516.7|3525.24|3516.54|3525.62|3516.92|3525.1|3516.4|27
1631726140000|2021-09-15 17:15:40|3524.78|3516.08|3525.31|3516.61|3525.47|3516.77|3524.6|3515.9|33
1631726150000|2021-09-15 17:15:50|3525.4|3516.7|3525.41|3516.71|3525.41|3516.71|3525.14|3516.44|26
1631726160000|2021-09-15 17:16:00|3525.42|3516.72|3524.39|3515.69|3525.92|3517.22|3524.39|3515.69|29
1631726170000|2021-09-15 17:16:10|3525.06|3516.36|3524.24|3515.54|3525.73|3517.03|3524.24|3515.54|21
1631726180000|2021-09-15 17:16:20|3523.99|3515.29|3523.97|3515.27|3523.99|3515.29|3523.72|3515.02|29
1631726190000|2021-09-15 17:16:30|3523.78|3515.08|3523.07|3514.37|3523.85|3515.15|3522.99|3514.29|29
1631726200000|2021-09-15 17:16:40|3523.06|3514.36|3523.03|3514.33|3523.37|3514.67|3522.9|3514.2|33
1631726210000|2021-09-15 17:16:50|3523.05|3514.35|3523.02|3514.32|3523.08|3514.38|3522.19|3513.49|36
1631726220000|2021-09-15 17:17:00|3523.05|3514.35|3522.92|3514.22|3523.82|3515.12|3522.8|3514.1|33
1631726230000|2021-09-15 17:17:10|3522.98|3514.28|3521.84|3513.14|3523.07|3514.37|3521.46|3512.76|33
1631726240000|2021-09-15 17:17:20|3521.82|3513.12|3522.41|3513.71|3522.58|3513.88|3521.8|3513.1|32
1631726250000|2021-09-15 17:17:30|3522.34|3513.64|3522.16|3513.46|3522.47|3513.77|3522.08|3513.38|27
1631726260000|2021-09-15 17:17:40|3522.29|3513.59|3522.88|3514.18|3523.13|3514.43|3522.08|3513.38|26
1631726270000|2021-09-15 17:17:50|3522.94|3514.24|3521.66|3512.96|3523|3514.3|3521.47|3512.77|35
1631726280000|2021-09-15 17:18:00|3521.68|3512.98|3521.13|3512.43|3521.82|3513.12|3521.02|3512.32|37
1631726290000|2021-09-15 17:18:10|3521.06|3512.36|3522.08|3513.38|3522.71|3514.01|3521.06|3512.36|32
1631726300000|2021-09-15 17:18:20|3522.21|3513.51|3522.64|3513.94|3522.66|3513.96|3521.65|3512.95|40
1631726310000|2021-09-15 17:18:30|3522.62|3513.92|3521.97|3513.27|3522.62|3513.92|3521.06|3512.36|31
1631726320000|2021-09-15 17:18:40|3522.15|3513.45|3523.07|3514.37|3523.7|3515|3522.12|3513.42|32
1631726330000|2021-09-15 17:18:50|3523.11|3514.41|3523.09|3514.39|3523.63|3514.93|3522.73|3514.03|28
1631726340000|2021-09-15 17:19:00|3523.03|3514.33|3523.02|3514.32|3523.17|3514.47|3522.99|3514.29|17
1631726350000|2021-09-15 17:19:10|3522.94|3514.24|3522.32|3513.62|3523.13|3514.43|3521.8|3513.1|29
1631726360000|2021-09-15 17:19:20|3522.14|3513.44|3521.9|3513.2|3522.14|3513.44|3521.66|3512.96|24
1631726370000|2021-09-15 17:19:30|3521.87|3513.17|3522.19|3513.49|3522.54|3513.84|3521.86|3513.16|20
1631726380000|2021-09-15 17:19:40|3522.09|3513.39|3522.28|3513.58|3522.47|3513.77|3522.09|3513.39|14
1631726390000|2021-09-15 17:19:50|3522.29|3513.59|3522.14|3513.44|3522.56|3513.86|3522.14|3513.44|32
1631726400000|2021-09-15 17:20:00|3522.13|3513.43|3521.93|3513.23|3522.49|3513.79|3521.73|3513.03|30
1631726410000|2021-09-15 17:20:10|3521.89|3513.19|3522.68|3513.98|3522.82|3514.12|3521.75|3513.05|28
1631726420000|2021-09-15 17:20:20|3522.71|3514.01|3523.59|3514.89|3523.66|3514.96|3522.57|3513.87|37
1631726430000|2021-09-15 17:20:30|3523.49|3514.79|3523.9|3515.2|3523.92|3515.22|3522.76|3514.06|34
1631726440000|2021-09-15 17:20:40|3523.85|3515.15|3523.86|3515.16|3524.07|3515.37|3523.24|3514.54|31
1631726450000|2021-09-15 17:20:50|3523.79|3515.09|3523.62|3514.92|3524.06|3515.36|3523.43|3514.73|30
1631726460000|2021-09-15 17:21:00|3523.61|3514.91|3524.56|3515.86|3524.57|3515.87|3522.87|3514.17|28
1631726470000|2021-09-15 17:21:10|3524.54|3515.84|3524.16|3515.46|3524.54|3515.84|3523.72|3515.02|22
1631726480000|2021-09-15 17:21:20|3524.17|3515.47|3524.6|3515.9|3524.61|3515.91|3524.17|3515.47|15
1631726490000|2021-09-15 17:21:30|3524.83|3516.13|3525.85|3517.15|3525.9|3517.2|3524.83|3516.13|33
1631726500000|2021-09-15 17:21:40|3525.87|3517.17|3526.17|3517.47|3526.22|3517.52|3525.73|3517.03|27
1631726510000|2021-09-15 17:21:50|3526.19|3517.49|3527.83|3519.13|3527.93|3519.23|3526.19|3517.49|28
1631726520000|2021-09-15 17:22:00|3527.85|3519.15|3529.9|3521.2|3529.9|3521.2|3526.97|3518.27|35
1631726530000|2021-09-15 17:22:10|3529.69|3520.99|3530.96|3522.26|3531.4|3522.7|3529.69|3520.99|34
1631726540000|2021-09-15 17:22:20|3530.57|3521.87|3531.54|3522.84|3531.61|3522.91|3530.53|3521.83|35
1631726550000|2021-09-15 17:22:30|3531.46|3522.76|3531.55|3522.85|3531.55|3522.85|3530.78|3522.08|29
1631726560000|2021-09-15 17:22:40|3531.36|3522.66|3531.02|3522.32|3531.39|3522.69|3530.65|3521.95|34
1631726570000|2021-09-15 17:22:50|3531.06|3522.36|3531.04|3522.34|3531.35|3522.65|3530.86|3522.16|29
1631726580000|2021-09-15 17:23:00|3530.6|3521.9|3532.51|3523.81|3532.52|3523.82|3530.6|3521.9|32
1631726590000|2021-09-15 17:23:10|3532.72|3524.02|3532.12|3523.42|3533.05|3524.35|3531.82|3523.12|27
1631726600000|2021-09-15 17:23:20|3532.11|3523.41|3531.28|3522.58|3532.11|3523.41|3530.59|3521.89|33
1631726610000|2021-09-15 17:23:30|3531.75|3523.05|3532.61|3523.91|3532.91|3524.21|3531.75|3523.05|38
1631726620000|2021-09-15 17:23:40|3532.15|3523.45|3532.42|3523.72|3532.95|3524.25|3532.15|3523.45|21
1631726630000|2021-09-15 17:23:50|3532.41|3523.71|3533.05|3524.35|3533.68|3524.98|3532.21|3523.51|38
1631726640000|2021-09-15 17:24:00|3532.62|3523.92|3533.1|3524.4|3533.24|3524.54|3532.26|3523.56|35
1631726650000|2021-09-15 17:24:10|3532.94|3524.24|3532.37|3523.67|3533.25|3524.55|3532.26|3523.56|34
1631726660000|2021-09-15 17:24:20|3532.21|3523.51|3532.46|3523.76|3533.55|3524.85|3532.05|3523.35|32
1631726670000|2021-09-15 17:24:30|3532.61|3523.91|3532.51|3523.81|3532.66|3523.96|3532.36|3523.66|30
1631726680000|2021-09-15 17:24:40|3532.52|3523.82|3532.42|3523.72|3532.92|3524.22|3532.3|3523.6|32
1631726690000|2021-09-15 17:24:50|3532.41|3523.71|3532.74|3524.04|3533.03|3524.33|3532.24|3523.54|34
1631726700000|2021-09-15 17:25:00|3532.67|3523.97|3532.75|3524.05|3532.99|3524.29|3532.53|3523.83|30
1631726710000|2021-09-15 17:25:10|3532.73|3524.03|3534.23|3525.53|3534.43|3525.73|3532.66|3523.96|23
1631726720000|2021-09-15 17:25:20|3534.31|3525.61|3534.33|3525.63|3534.71|3526.01|3534.19|3525.49|34
1631726730000|2021-09-15 17:25:30|3534.3|3525.6|3534.64|3525.94|3535.46|3526.76|3534.16|3525.46|32
1631726740000|2021-09-15 17:25:40|3534.74|3526.04|3534.38|3525.68|3535.48|3526.78|3534.38|3525.68|35
1631726750000|2021-09-15 17:25:50|3534.44|3525.74|3534.67|3525.97|3535.54|3526.84|3533.93|3525.23|29
1631726760000|2021-09-15 17:26:00|3534.83|3526.13|3535.7|3527|3536.42|3527.72|3534.2|3525.5|32
1631726770000|2021-09-15 17:26:10|3535.73|3527.03|3536.17|3527.47|3536.48|3527.78|3535.6|3526.9|36
1631726780000|2021-09-15 17:26:20|3536.44|3527.74|3536.11|3527.41|3536.55|3527.85|3535.97|3527.27|17
1631726790000|2021-09-15 17:26:30|3536.25|3527.55|3537.34|3528.64|3537.34|3528.64|3535.75|3527.05|28
1631726800000|2021-09-15 17:26:40|3537.48|3528.78|3537.61|3528.91|3537.73|3529.03|3537.03|3528.33|28
1631726810000|2021-09-15 17:26:50|3537.5|3528.8|3536.49|3527.79|3537.5|3528.8|3536.46|3527.76|13
1631726820000|2021-09-15 17:27:00|3536.44|3527.74|3537.45|3528.75|3537.49|3528.79|3536.44|3527.74|30
1631726830000|2021-09-15 17:27:10|3537.44|3528.74|3537.59|3528.89|3538.26|3529.56|3537.33|3528.63|23
1631726840000|2021-09-15 17:27:20|3537.41|3528.71|3538.5|3529.8|3538.67|3529.97|3536.82|3528.12|38
1631726850000|2021-09-15 17:27:30|3538.48|3529.78|3538.08|3529.38|3538.89|3530.19|3537.88|3529.18|33
1631726860000|2021-09-15 17:27:40|3537.96|3529.26|3538.22|3529.52|3538.28|3529.58|3537.28|3528.58|27
1631726870000|2021-09-15 17:27:50|3538.17|3529.47|3538.66|3529.96|3538.8|3530.1|3538.17|3529.47|28
1631726880000|2021-09-15 17:28:00|3538.45|3529.75|3541.79|3533.09|3542.52|3533.82|3538.25|3529.55|36
1631726890000|2021-09-15 17:28:10|3541.81|3533.11|3541.9|3533.2|3543.48|3534.78|3541.74|3533.04|39
1631726900000|2021-09-15 17:28:20|3541.38|3532.68|3539.97|3531.27|3542.49|3533.79|3539.93|3531.23|39
1631726910000|2021-09-15 17:28:30|3539.95|3531.25|3539.75|3531.05|3540.21|3531.51|3538.83|3530.13|36
1631726920000|2021-09-15 17:28:40|3539.79|3531.09|3539.93|3531.23|3540.46|3531.76|3539.43|3530.73|35
1631726930000|2021-09-15 17:28:50|3539.91|3531.21|3538.89|3530.19|3539.98|3531.28|3538.73|3530.03|33
1631726940000|2021-09-15 17:29:00|3538.87|3530.17|3538.57|3529.87|3539.04|3530.34|3538.43|3529.73|27
1631726950000|2021-09-15 17:29:10|3538.5|3529.8|3536.24|3527.54|3538.5|3529.8|3536.24|3527.54|28
1631726960000|2021-09-15 17:29:20|3536.3|3527.6|3535.58|3526.88|3536.35|3527.65|3535.56|3526.86|25
1631726970000|2021-09-15 17:29:30|3535.59|3526.89|3535.02|3526.32|3535.66|3526.96|3535.02|3526.32|27
1631726980000|2021-09-15 17:29:40|3534.9|3526.2|3534.55|3525.85|3535.1|3526.4|3534.52|3525.82|31
1631726990000|2021-09-15 17:29:50|3534.61|3525.91|3534.46|3525.76|3534.61|3525.91|3534.46|3525.76|14
1631727000000|2021-09-15 17:30:00|3534.5|3525.8|3535.72|3527.02|3535.72|3527.02|3534.5|3525.8|33
1631727010000|2021-09-15 17:30:10|3535.68|3526.98|3536.53|3527.83|3536.57|3527.87|3535.68|3526.98|29
1631727020000|2021-09-15 17:30:20|3536.52|3527.82|3535.16|3526.46|3536.77|3528.07|3535.16|3526.46|34
1631727030000|2021-09-15 17:30:30|3535.03|3526.33|3534.91|3526.21|3535.07|3526.37|3534.64|3525.94|33
1631727040000|2021-09-15 17:30:40|3534.84|3526.14|3534.87|3526.17|3534.98|3526.28|3534.84|3526.14|31
1631727050000|2021-09-15 17:30:50|3534.86|3526.16|3534.19|3525.49|3534.95|3526.25|3534.12|3525.42|26
1631727060000|2021-09-15 17:31:00|3534.12|3525.42|3535.85|3527.15|3536.25|3527.55|3532.65|3523.95|37
1631727070000|2021-09-15 17:31:10|3535.76|3527.06|3536.17|3527.47|3536.17|3527.47|3535.76|3527.06|30
1631727080000|2021-09-15 17:31:20|3536.1|3527.4|3538.18|3529.48|3538.53|3529.83|3536.1|3527.4|34
1631727090000|2021-09-15 17:31:30|3538.27|3529.57|3538.72|3530.02|3538.89|3530.19|3538.26|3529.56|38
1631727100000|2021-09-15 17:31:40|3538.8|3530.1|3539.3|3530.6|3539.44|3530.74|3538.74|3530.04|32
1631727110000|2021-09-15 17:31:50|3539.32|3530.62|3539.5|3530.8|3539.98|3531.28|3539|3530.3|36
1631727120000|2021-09-15 17:32:00|3539.22|3530.52|3538.18|3529.48|3539.34|3530.64|3538.18|3529.48|37
1631727130000|2021-09-15 17:32:10|3538.15|3529.45|3539.48|3530.78|3540.12|3531.42|3538.14|3529.44|35
1631727140000|2021-09-15 17:32:20|3539.49|3530.79|3540.04|3531.34|3540.21|3531.51|3539.49|3530.79|34
1631727150000|2021-09-15 17:32:30|3540.15|3531.45|3539.69|3530.99|3540.21|3531.51|3539.67|3530.97|19
1631727160000|2021-09-15 17:32:40|3539.75|3531.05|3539.94|3531.24|3539.99|3531.29|3538.83|3530.13|26
1631727170000|2021-09-15 17:32:50|3539.95|3531.25|3540.32|3531.62|3540.39|3531.69|3539.95|3531.25|31
1631727180000|2021-09-15 17:33:00|3540.33|3531.63|3540.21|3531.51|3540.36|3531.66|3540.17|3531.47|22
1631727190000|2021-09-15 17:33:10|3539.91|3531.21|3540.23|3531.53|3540.63|3531.93|3539.62|3530.92|37
1631727200000|2021-09-15 17:33:20|3540.15|3531.45|3540.59|3531.89|3541.03|3532.33|3540.15|3531.45|32
1631727210000|2021-09-15 17:33:30|3540.8|3532.1|3542.49|3533.79|3543.58|3534.88|3540.3|3531.6|36
1631727220000|2021-09-15 17:33:40|3542.43|3533.73|3541.79|3533.09|3542.95|3534.25|3541.79|3533.09|34
1631727230000|2021-09-15 17:33:50|3541.66|3532.96|3542.93|3534.23|3543.15|3534.45|3541.61|3532.91|38
1631727240000|2021-09-15 17:34:00|3543.03|3534.33|3543.45|3534.75|3544.07|3535.37|3542.98|3534.28|33
1631727250000|2021-09-15 17:34:10|3543.35|3534.65|3542.98|3534.28|3543.72|3535.02|3542.98|3534.28|33
1631727260000|2021-09-15 17:34:20|3542.99|3534.29|3542.87|3534.17|3543.13|3534.43|3542.87|3534.17|17
1631727270000|2021-09-15 17:34:30|3542.88|3534.18|3542.88|3534.18|3543.26|3534.56|3542.87|3534.17|27
1631727280000|2021-09-15 17:34:40|3543|3534.3|3542.18|3533.48|3543.34|3534.64|3542.18|3533.48|20
1631727290000|2021-09-15 17:34:50|3542.2|3533.5|3541.67|3532.97|3542.2|3533.5|3541.57|3532.87|35
1631727300000|2021-09-15 17:35:00|3541.65|3532.95|3541.41|3532.71|3541.72|3533.02|3541.32|3532.62|28
1631727310000|2021-09-15 17:35:10|3541.37|3532.67|3539.57|3530.87|3541.44|3532.74|3539.57|3530.87|36
1631727320000|2021-09-15 17:35:20|3539.52|3530.82|3539.53|3530.83|3539.65|3530.95|3537.91|3529.21|35
1631727330000|2021-09-15 17:35:30|3539.66|3530.96|3538.98|3530.28|3540.27|3531.57|3538.98|3530.28|37
1631727340000|2021-09-15 17:35:40|3538.96|3530.26|3539.15|3530.45|3539.15|3530.45|3538.63|3529.93|30
1631727350000|2021-09-15 17:35:50|3539.23|3530.53|3538.41|3529.71|3539.29|3530.59|3538.41|3529.71|25
1631727360000|2021-09-15 17:36:00|3538.47|3529.77|3540.09|3531.39|3540.14|3531.44|3538.21|3529.51|36
1631727370000|2021-09-15 17:36:10|3540.08|3531.38|3538.68|3529.98|3540.14|3531.44|3538.58|3529.88|35
1631727380000|2021-09-15 17:36:20|3538.6|3529.9|3539.95|3531.25|3540.09|3531.39|3538.59|3529.89|31
1631727390000|2021-09-15 17:36:30|3539.92|3531.22|3539.19|3530.49|3539.92|3531.22|3538.68|3529.98|36
1631727400000|2021-09-15 17:36:40|3539.35|3530.65|3540.4|3531.7|3540.9|3532.2|3539.32|3530.62|29
1631727410000|2021-09-15 17:36:50|3540.39|3531.69|3540.19|3531.49|3540.39|3531.69|3540.11|3531.41|30
1631727420000|2021-09-15 17:37:00|3540.21|3531.51|3540.14|3531.44|3540.29|3531.59|3540.14|3531.44|23
1631727430000|2021-09-15 17:37:10|3540.16|3531.46|3540.43|3531.73|3540.43|3531.73|3540.14|3531.44|27
1631727440000|2021-09-15 17:37:20|3540.4|3531.7|3540.49|3531.79|3540.55|3531.85|3540.32|3531.62|28
1631727450000|2021-09-15 17:37:30|3540.4|3531.7|3540.88|3532.18|3541.08|3532.38|3540.34|3531.64|29
1631727460000|2021-09-15 17:37:40|3540.98|3532.28|3536.39|3527.69|3540.98|3532.28|3536.3|3527.6|35
1631727470000|2021-09-15 17:37:50|3536.3|3527.6|3543.36|3534.66|3543.36|3534.66|3535.94|3527.24|38
1631727480000|2021-09-15 17:38:00|3543.23|3534.53|3544.42|3535.72|3545|3536.3|3542.9|3534.2|35
1631727490000|2021-09-15 17:38:10|3544.22|3535.52|3547.61|3538.91|3547.61|3538.91|3544.22|3535.52|38
1631727500000|2021-09-15 17:38:20|3547.65|3538.95|3547.86|3539.16|3548.23|3539.53|3547.61|3538.91|37
1631727510000|2021-09-15 17:38:30|3547.89|3539.19|3547.69|3538.99|3547.91|3539.21|3546.63|3537.93|36
1631727520000|2021-09-15 17:38:40|3547.71|3539.01|3547.63|3538.93|3548.58|3539.88|3547.5|3538.8|36
1631727530000|2021-09-15 17:38:50|3547.42|3538.72|3548.95|3540.25|3549.16|3540.46|3547.42|3538.72|37
1631727540000|2021-09-15 17:39:00|3548.9|3540.2|3548.75|3540.05|3549.05|3540.35|3547.86|3539.16|28
1631727550000|2021-09-15 17:39:10|3548.76|3540.06|3548.74|3540.04|3548.83|3540.13|3548.63|3539.93|27
1631727560000|2021-09-15 17:39:20|3548.9|3540.2|3550.19|3541.49|3550.19|3541.49|3548.78|3540.08|27
1631727570000|2021-09-15 17:39:30|3550.3|3541.6|3543.7|3535|3550.6|3541.9|3543.7|3535|36
1631727580000|2021-09-15 17:39:40|3543.87|3535.17|3544.87|3536.17|3545.69|3536.99|3543.87|3535.17|38
1631727590000|2021-09-15 17:39:50|3544.7|3536|3543.55|3534.85|3545|3536.3|3543.45|3534.75|37
1631727600000|2021-09-15 17:40:00|3543.8|3535.1|3543.94|3535.24|3544.52|3535.82|3543.04|3534.34|39
1631727610000|2021-09-15 17:40:10|3543.97|3535.27|3544.48|3535.78|3545.93|3537.23|3543.97|3535.27|37
1631727620000|2021-09-15 17:40:20|3544.51|3535.81|3544.05|3535.35|3544.76|3536.06|3543.78|3535.08|36
1631727630000|2021-09-15 17:40:30|3543.97|3535.27|3543.71|3535.01|3544.95|3536.25|3543.4|3534.7|37
1631727640000|2021-09-15 17:40:40|3543.9|3535.2|3544.04|3535.34|3544.93|3536.23|3543.88|3535.18|33
1631727650000|2021-09-15 17:40:50|3543.95|3535.25|3543.73|3535.03|3545.03|3536.33|3543.73|3535.03|30
1631727660000|2021-09-15 17:41:00|3543.69|3534.99|3543.75|3535.05|3543.96|3535.26|3542.93|3534.23|36
1631727670000|2021-09-15 17:41:10|3543.78|3535.08|3543.51|3534.81|3543.91|3535.21|3542.88|3534.18|36
1631727680000|2021-09-15 17:41:20|3542.91|3534.21|3542.94|3534.24|3543.48|3534.78|3542.61|3533.91|35
1631727690000|2021-09-15 17:41:30|3542.61|3533.91|3541.49|3532.79|3542.61|3533.91|3540.04|3531.34|39
1631727700000|2021-09-15 17:41:40|3541.46|3532.76|3540.06|3531.36|3541.57|3532.87|3539.96|3531.26|35
1631727710000|2021-09-15 17:41:50|3540.07|3531.37|3539.62|3530.92|3540.15|3531.45|3539.53|3530.83|35
1631727720000|2021-09-15 17:42:00|3539.66|3530.96|3541.08|3532.38|3541.08|3532.38|3539.61|3530.91|33
1631727730000|2021-09-15 17:42:10|3541.13|3532.43|3541.1|3532.4|3541.58|3532.88|3540.26|3531.56|34
1631727740000|2021-09-15 17:42:20|3541.15|3532.45|3542.12|3533.42|3542.48|3533.78|3540.98|3532.28|34
1631727750000|2021-09-15 17:42:30|3542.22|3533.52|3544.08|3535.38|3544.34|3535.64|3542.22|3533.52|29
1631727760000|2021-09-15 17:42:40|3544.1|3535.4|3545.27|3536.57|3545.92|3537.22|3543.93|3535.23|31
1631727770000|2021-09-15 17:42:50|3545.43|3536.73|3545.72|3537.02|3545.72|3537.02|3544.76|3536.06|36
1631727780000|2021-09-15 17:43:00|3545.22|3536.52|3544.66|3535.96|3545.38|3536.68|3544.23|3535.53|39
1631727790000|2021-09-15 17:43:10|3544.75|3536.05|3544.62|3535.92|3544.75|3536.05|3544.51|3535.81|32
1631727800000|2021-09-15 17:43:20|3544.59|3535.89|3544.51|3535.81|3544.61|3535.91|3544.47|3535.77|26
1631727810000|2021-09-15 17:43:30|3544.53|3535.83|3544.72|3536.02|3544.74|3536.04|3544.41|3535.71|34
1631727820000|2021-09-15 17:43:40|3544.7|3536|3543.48|3534.78|3544.7|3536|3543.2|3534.5|27
1631727830000|2021-09-15 17:43:50|3543.42|3534.72|3544.03|3535.33|3544.52|3535.82|3543.09|3534.39|28
1631727840000|2021-09-15 17:44:00|3544.11|3535.41|3543.61|3534.91|3545.07|3536.37|3543.11|3534.41|34
1631727850000|2021-09-15 17:44:10|3543.62|3534.92|3543.07|3534.37|3543.62|3534.92|3542.99|3534.29|22
1631727860000|2021-09-15 17:44:20|3543.02|3534.32|3542.43|3533.73|3543.09|3534.39|3542.05|3533.35|36
1631727870000|2021-09-15 17:44:30|3542.41|3533.71|3541.87|3533.17|3542.57|3533.87|3541.87|3533.17|29
1631727880000|2021-09-15 17:44:40|3541.79|3533.09|3540.67|3531.97|3541.79|3533.09|3540.06|3531.36|36
1631727890000|2021-09-15 17:44:50|3540.37|3531.67|3540.9|3532.2|3541.12|3532.42|3539.85|3531.15|36
1631727900000|2021-09-15 17:45:00|3540.84|3532.14|3542.42|3533.72|3542.42|3533.72|3540.47|3531.77|37
1631727910000|2021-09-15 17:45:10|3542.81|3534.11|3543.84|3535.14|3545.21|3536.51|3542.81|3534.11|39
1631727920000|2021-09-15 17:45:20|3543.76|3535.06|3541.35|3532.65|3543.76|3535.06|3541.35|3532.65|36
1631727930000|2021-09-15 17:45:30|3541.32|3532.62|3543.38|3534.68|3543.44|3534.74|3541.05|3532.35|38
1631727940000|2021-09-15 17:45:40|3543.42|3534.72|3543.05|3534.35|3543.47|3534.77|3542.8|3534.1|34
1631727950000|2021-09-15 17:45:50|3543.06|3534.36|3542.08|3533.38|3543.28|3534.58|3542.08|3533.38|23
1631727960000|2021-09-15 17:46:00|3542.29|3533.59|3541.1|3532.4|3542.75|3534.05|3540.05|3531.35|30
1631727970000|2021-09-15 17:46:10|3541|3532.3|3539.96|3531.26|3541.41|3532.71|3539.53|3530.83|33
1631727980000|2021-09-15 17:46:20|3539.72|3531.02|3539.64|3530.94|3539.96|3531.26|3539.64|3530.94|30
1631727990000|2021-09-15 17:46:30|3539.63|3530.93|3538.47|3529.77|3539.64|3530.94|3538|3529.3|34
1631728000000|2021-09-15 17:46:40|3538.55|3529.85|3540.73|3532.03|3540.75|3532.05|3538.3|3529.6|35
1631728010000|2021-09-15 17:46:50|3541.52|3532.82|3541.63|3532.93|3542.23|3533.53|3541.11|3532.41|35
1631728020000|2021-09-15 17:47:00|3541.72|3533.02|3542.07|3533.37|3542.07|3533.37|3541.5|3532.8|37
1631728030000|2021-09-15 17:47:10|3542.11|3533.41|3542.84|3534.14|3543.82|3535.12|3542.11|3533.41|38
1631728040000|2021-09-15 17:47:20|3542.82|3534.12|3542.64|3533.94|3543.41|3534.71|3541.47|3532.77|33
1631728050000|2021-09-15 17:47:30|3543.41|3534.71|3542.55|3533.85|3543.49|3534.79|3542.54|3533.84|25
1631728060000|2021-09-15 17:47:40|3543.42|3534.72|3542.57|3533.87|3543.62|3534.92|3541.91|3533.21|32
1631728070000|2021-09-15 17:47:50|3543.46|3534.76|3544.14|3535.44|3545.09|3536.39|3542.3|3533.6|34
1631728080000|2021-09-15 17:48:00|3544.12|3535.42|3542.73|3534.03|3544.45|3535.75|3542.42|3533.72|25
1631728090000|2021-09-15 17:48:10|3542.84|3534.14|3544.2|3535.5|3544.2|3535.5|3542.84|3534.14|31
1631728100000|2021-09-15 17:48:20|3544.28|3535.58|3546.21|3537.51|3546.26|3537.56|3543.7|3535|31
1631728110000|2021-09-15 17:48:30|3546.22|3537.52|3545.08|3536.38|3546.47|3537.77|3545.08|3536.38|33
1631728120000|2021-09-15 17:48:40|3545.22|3536.52|3546.61|3537.91|3546.61|3537.91|3544.85|3536.15|35
1631728130000|2021-09-15 17:48:50|3546.72|3538.02|3547.94|3539.24|3548.07|3539.37|3546.36|3537.66|31
1631728140000|2021-09-15 17:49:00|3547.19|3538.49|3548.37|3539.67|3548.48|3539.78|3547.15|3538.45|35
1631728150000|2021-09-15 17:49:10|3547.65|3538.95|3550.27|3541.57|3550.27|3541.57|3547.65|3538.95|39
1631728160000|2021-09-15 17:49:20|3549.77|3541.07|3551.7|3543|3552.86|3544.16|3549.21|3540.51|38
1631728170000|2021-09-15 17:49:30|3552.34|3543.64|3552.69|3543.99|3553.25|3544.55|3551.66|3542.96|39
1631728180000|2021-09-15 17:49:40|3553.45|3544.75|3553.28|3544.58|3553.45|3544.75|3552.12|3543.42|33
1631728190000|2021-09-15 17:49:50|3553.3|3544.6|3553.29|3544.59|3554.34|3545.64|3552.5|3543.8|39
1631728200000|2021-09-15 17:50:00|3553.22|3544.52|3553.19|3544.49|3553.86|3545.16|3552.94|3544.24|36
1631728210000|2021-09-15 17:50:10|3553.25|3544.55|3553.41|3544.71|3554.18|3545.48|3553.19|3544.49|33
1631728220000|2021-09-15 17:50:20|3553.22|3544.52|3553.44|3544.74|3553.46|3544.76|3553.05|3544.35|24
1631728230000|2021-09-15 17:50:30|3553.41|3544.71|3553.47|3544.77|3553.56|3544.86|3553.41|3544.71|25
1631728240000|2021-09-15 17:50:40|3553.52|3544.82|3553.28|3544.58|3553.9|3545.2|3553.28|3544.58|27
1631728250000|2021-09-15 17:50:50|3553.29|3544.59|3553.2|3544.5|3553.75|3545.05|3552.8|3544.1|36
1631728260000|2021-09-15 17:51:00|3553.22|3544.52|3552.85|3544.15|3553.84|3545.14|3551.95|3543.25|33
1631728270000|2021-09-15 17:51:10|3552.9|3544.2|3551.14|3542.44|3552.9|3544.2|3550.94|3542.24|33
1631728280000|2021-09-15 17:51:20|3551.01|3542.31|3549.01|3540.31|3551.53|3542.83|3549.01|3540.31|37
1631728290000|2021-09-15 17:51:30|3549.03|3540.33|3549.9|3541.2|3550.01|3541.31|3548.98|3540.28|34
1631728300000|2021-09-15 17:51:40|3549.91|3541.21|3549.09|3540.39|3549.96|3541.26|3549.09|3540.39|34
1631728310000|2021-09-15 17:51:50|3549.2|3540.5|3549|3540.3|3550|3541.3|3548.66|3539.96|36
1631728320000|2021-09-15 17:52:00|3549.21|3540.51|3548.91|3540.21|3550.05|3541.35|3548.48|3539.78|30
1631728330000|2021-09-15 17:52:10|3548.74|3540.04|3547.66|3538.96|3549.17|3540.47|3547.66|3538.96|32
1631728340000|2021-09-15 17:52:20|3547.65|3538.95|3549.33|3540.63|3549.41|3540.71|3547.49|3538.79|34
1631728350000|2021-09-15 17:52:30|3549.41|3540.71|3547.57|3538.87|3549.41|3540.71|3547.48|3538.78|37
1631728360000|2021-09-15 17:52:40|3547.55|3538.85|3545.93|3537.23|3547.93|3539.23|3545.93|3537.23|37
1631728370000|2021-09-15 17:52:50|3546.12|3537.42|3547.05|3538.35|3547.3|3538.6|3546.03|3537.33|34
1631728380000|2021-09-15 17:53:00|3546.92|3538.22|3546.46|3537.76|3547.09|3538.39|3546.25|3537.55|33
1631728390000|2021-09-15 17:53:10|3546.21|3537.51|3546.87|3538.17|3547.28|3538.58|3545.73|3537.03|33
1631728400000|2021-09-15 17:53:20|3546.99|3538.29|3544.78|3536.08|3546.99|3538.29|3544.78|3536.08|34
1631728410000|2021-09-15 17:53:30|3545.31|3536.61|3544.71|3536.01|3546.87|3538.17|3544.71|3536.01|40
1631728420000|2021-09-15 17:53:40|3544.54|3535.84|3544.57|3535.87|3544.94|3536.24|3544.4|3535.7|29
1631728430000|2021-09-15 17:53:50|3544.58|3535.88|3544.94|3536.24|3545.68|3536.98|3544.49|3535.79|28
1631728440000|2021-09-15 17:54:00|3544.98|3536.28|3544.67|3535.97|3545.2|3536.5|3544.67|3535.97|24
1631728450000|2021-09-15 17:54:10|3544.66|3535.96|3545.43|3536.73|3545.43|3536.73|3544.51|3535.81|34
1631728460000|2021-09-15 17:54:20|3545.1|3536.4|3549.12|3540.42|3549.12|3540.42|3544.6|3535.9|36
1631728470000|2021-09-15 17:54:30|3549.14|3540.44|3551.41|3542.71|3551.41|3542.71|3549.14|3540.44|31
1631728480000|2021-09-15 17:54:40|3551.29|3542.59|3550.59|3541.89|3551.98|3543.28|3550.43|3541.73|35
1631728490000|2021-09-15 17:54:50|3550.62|3541.92|3550.95|3542.25|3551.32|3542.62|3550.59|3541.89|36
1631728500000|2021-09-15 17:55:00|3550.78|3542.08|3550.33|3541.63|3550.78|3542.08|3550.2|3541.5|34
1631728510000|2021-09-15 17:55:10|3550.28|3541.58|3550.25|3541.55|3550.98|3542.28|3550.16|3541.46|36
1631728520000|2021-09-15 17:55:20|3550.31|3541.61|3550.03|3541.33|3550.41|3541.71|3549.99|3541.29|36
1631728530000|2021-09-15 17:55:30|3550.01|3541.31|3549.66|3540.96|3550.08|3541.38|3549.66|3540.96|36
1631728540000|2021-09-15 17:55:40|3549.64|3540.94|3549.89|3541.19|3550.29|3541.59|3549.43|3540.73|27
1631728550000|2021-09-15 17:55:50|3549.7|3541|3550.09|3541.39|3550.35|3541.65|3549.7|3541|30
1631728560000|2021-09-15 17:56:00|3550.06|3541.36|3550.23|3541.53|3550.81|3542.11|3549.95|3541.25|33
1631728570000|2021-09-15 17:56:10|3550.19|3541.49|3550.07|3541.37|3550.95|3542.25|3549.97|3541.27|30
1631728580000|2021-09-15 17:56:20|3550.04|3541.34|3550.08|3541.38|3550.35|3541.65|3549.97|3541.27|36
1631728590000|2021-09-15 17:56:30|3550.09|3541.39|3550.21|3541.51|3550.33|3541.63|3550.07|3541.37|30
1631728600000|2021-09-15 17:56:40|3550.25|3541.55|3550.12|3541.42|3550.37|3541.67|3550|3541.3|26
1631728610000|2021-09-15 17:56:50|3550.27|3541.57|3549.95|3541.25|3550.27|3541.57|3549.93|3541.23|16
1631728620000|2021-09-15 17:57:00|3549.98|3541.28|3550.76|3542.06|3551.01|3542.31|3549.98|3541.28|35
1631728630000|2021-09-15 17:57:10|3550.99|3542.29|3551.46|3542.76|3551.7|3543|3550.5|3541.8|35
1631728640000|2021-09-15 17:57:20|3551.68|3542.98|3552.8|3544.1|3553.13|3544.43|3551.56|3542.86|29
1631728650000|2021-09-15 17:57:30|3552.52|3543.82|3553.17|3544.47|3553.77|3545.07|3552.4|3543.7|29
1631728660000|2021-09-15 17:57:40|3553.23|3544.53|3556.89|3548.19|3557.25|3548.55|3553.21|3544.51|38
1631728670000|2021-09-15 17:57:50|3556.99|3548.29|3558.54|3549.84|3559.52|3550.82|3556.99|3548.29|39
1631728680000|2021-09-15 17:58:00|3558.33|3549.63|3554.47|3545.77|3558.39|3549.69|3554.29|3545.59|38
1631728690000|2021-09-15 17:58:10|3554.43|3545.73|3553.96|3545.26|3554.76|3546.06|3552.63|3543.93|38
1631728700000|2021-09-15 17:58:20|3554.61|3545.91|3554.28|3545.58|3555.94|3547.24|3554.28|3545.58|40
1631728710000|2021-09-15 17:58:30|3553.94|3545.24|3552.09|3543.39|3553.94|3545.24|3551.9|3543.2|38
1631728720000|2021-09-15 17:58:40|3552.33|3543.63|3552.23|3543.53|3552.43|3543.73|3551.82|3543.12|36
1631728730000|2021-09-15 17:58:50|3551.87|3543.17|3551.87|3543.17|3552.12|3543.42|3550.74|3542.04|37
1631728740000|2021-09-15 17:59:00|3551.98|3543.28|3551.33|3542.63|3552.69|3543.99|3551.33|3542.63|35
1631728750000|2021-09-15 17:59:10|3551.47|3542.77|3549.43|3540.73|3551.64|3542.94|3549.43|3540.73|28
1631728760000|2021-09-15 17:59:20|3549.47|3540.77|3548.24|3539.54|3549.6|3540.9|3547.81|3539.11|36
1631728770000|2021-09-15 17:59:30|3548.19|3539.49|3547.13|3538.43|3548.65|3539.95|3546.64|3537.94|36
1631728780000|2021-09-15 17:59:40|3546.97|3538.27|3546.22|3537.52|3547.05|3538.35|3546.22|3537.52|36
1631728790000|2021-09-15 17:59:50|3545.87|3537.17|3545.58|3536.88|3546.37|3537.67|3545.58|3536.88|38
1631728800000|2021-09-15 18:00:00|3545.52|3536.82|3550.45|3541.75|3550.45|3541.75|3545.32|3536.62|39
1631728810000|2021-09-15 18:00:10|3550.47|3541.77|3553.06|3544.36|3553.27|3544.57|3550.47|3541.77|36
1631728820000|2021-09-15 18:00:20|3553.18|3544.48|3554.2|3545.5|3554.44|3545.74|3552.57|3543.87|34
1631728830000|2021-09-15 18:00:30|3554.26|3545.56|3553.72|3545.02|3554.31|3545.61|3551.93|3543.23|37
1631728840000|2021-09-15 18:00:40|3553.47|3544.77|3552.42|3543.72|3553.74|3545.04|3550.93|3542.23|39
1631728850000|2021-09-15 18:00:50|3552.68|3543.98|3550.92|3542.22|3552.78|3544.08|3550.88|3542.18|38
1631728860000|2021-09-15 18:01:00|3550.59|3541.89|3549.29|3540.59|3550.59|3541.89|3548.83|3540.13|39
1631728870000|2021-09-15 18:01:10|3549.44|3540.74|3548.62|3539.92|3549.83|3541.13|3548.43|3539.73|34
1631728880000|2021-09-15 18:01:20|3548.59|3539.89|3548.73|3540.03|3548.83|3540.13|3547.75|3539.05|35
1631728890000|2021-09-15 18:01:30|3548.92|3540.22|3549.28|3540.58|3549.47|3540.77|3548.3|3539.6|36
1631728900000|2021-09-15 18:01:40|3549.06|3540.36|3549.31|3540.61|3550|3541.3|3548.89|3540.19|35
1631728910000|2021-09-15 18:01:50|3549.38|3540.68|3549.52|3540.82|3549.87|3541.17|3549.38|3540.68|18
1631728920000|2021-09-15 18:02:00|3549.53|3540.83|3549.7|3541|3549.9|3541.2|3549.49|3540.79|14
1631728930000|2021-09-15 18:02:10|3549.75|3541.05|3547.16|3538.46|3549.75|3541.05|3546.96|3538.26|28
1631728940000|2021-09-15 18:02:20|3547.13|3538.43|3545.01|3536.31|3547.13|3538.43|3545.01|3536.31|34
1631728950000|2021-09-15 18:02:30|3545.26|3536.56|3545.43|3536.73|3545.67|3536.97|3545.16|3536.46|31
1631728960000|2021-09-15 18:02:40|3545.27|3536.57|3544.81|3536.11|3545.47|3536.77|3544.68|3535.98|38
1631728970000|2021-09-15 18:02:50|3544.84|3536.14|3543.13|3534.43|3545.11|3536.41|3543.02|3534.32|33
1631728980000|2021-09-15 18:03:00|3543.17|3534.47|3542.83|3534.13|3543.21|3534.51|3542.72|3534.02|35
1631728990000|2021-09-15 18:03:10|3542.81|3534.11|3542.59|3533.89|3543.97|3535.27|3542.34|3533.64|33
1631729000000|2021-09-15 18:03:20|3542.49|3533.79|3538.94|3530.24|3542.49|3533.79|3538.76|3530.06|40
1631729010000|2021-09-15 18:03:30|3539.05|3530.35|3538.31|3529.61|3539.74|3531.04|3538.08|3529.38|39
1631729020000|2021-09-15 18:03:40|3538.34|3529.64|3536.37|3527.67|3538.34|3529.64|3534.31|3525.61|40
1631729030000|2021-09-15 18:03:50|3536.51|3527.81|3537.39|3528.69|3538.24|3529.54|3536.11|3527.41|38
1631729040000|2021-09-15 18:04:00|3537.16|3528.46|3539.2|3530.5|3539.44|3530.74|3537.08|3528.38|39
1631729050000|2021-09-15 18:04:10|3539.24|3530.54|3539.86|3531.16|3540.9|3532.2|3539.24|3530.54|39
1631729060000|2021-09-15 18:04:20|3539.95|3531.25|3540.24|3531.54|3540.32|3531.62|3539.71|3531.01|34
1631729070000|2021-09-15 18:04:30|3540.02|3531.32|3540.59|3531.89|3540.63|3531.93|3540.02|3531.32|37
1631729080000|2021-09-15 18:04:40|3540.56|3531.86|3540.69|3531.99|3540.69|3531.99|3540.29|3531.59|29
1631729090000|2021-09-15 18:04:50|3540.66|3531.96|3537.25|3528.55|3540.69|3531.99|3536.97|3528.27|33
1631729100000|2021-09-15 18:05:00|3537.39|3528.69|3536.73|3528.03|3538.36|3529.66|3536.4|3527.7|35
1631729110000|2021-09-15 18:05:10|3537.38|3528.68|3535.18|3526.48|3537.96|3529.26|3534.77|3526.07|34
1631729120000|2021-09-15 18:05:20|3534.95|3526.25|3535.44|3526.74|3535.62|3526.92|3534.82|3526.12|28
1631729130000|2021-09-15 18:05:30|3535.34|3526.64|3535.42|3526.72|3535.43|3526.73|3534.74|3526.04|34
1631729140000|2021-09-15 18:05:40|3535.27|3526.57|3535.37|3526.67|3535.42|3526.72|3534.97|3526.27|31
1631729150000|2021-09-15 18:05:50|3535.36|3526.66|3536.84|3528.14|3538.13|3529.43|3535.29|3526.59|32
1631729160000|2021-09-15 18:06:00|3537.72|3529.02|3539.22|3530.52|3539.3|3530.6|3536.88|3528.18|36
1631729170000|2021-09-15 18:06:10|3539.32|3530.62|3536.17|3527.47|3539.36|3530.66|3535.38|3526.68|38
1631729180000|2021-09-15 18:06:20|3536.14|3527.44|3535.72|3527.02|3536.18|3527.48|3535.25|3526.55|36
1631729190000|2021-09-15 18:06:30|3535.65|3526.95|3535.61|3526.91|3535.91|3527.21|3535.33|3526.63|38
1631729200000|2021-09-15 18:06:40|3535.31|3526.61|3535.44|3526.74|3535.74|3527.04|3534.94|3526.24|34
1631729210000|2021-09-15 18:06:50|3535.33|3526.63|3535.37|3526.67|3536.02|3527.32|3534.53|3525.83|37
1631729220000|2021-09-15 18:07:00|3535.38|3526.68|3535.02|3526.32|3535.49|3526.79|3534.61|3525.91|24
1631729230000|2021-09-15 18:07:10|3535.17|3526.47|3534.79|3526.09|3535.52|3526.82|3534.5|3525.8|32
1631729240000|2021-09-15 18:07:20|3534.38|3525.68|3532.19|3523.49|3534.64|3525.94|3531.75|3523.05|36
1631729250000|2021-09-15 18:07:30|3532|3523.3|3532.13|3523.43|3532.89|3524.19|3531.58|3522.88|38
1631729260000|2021-09-15 18:07:40|3531.95|3523.25|3531.94|3523.24|3532.93|3524.23|3531.28|3522.58|39
1631729270000|2021-09-15 18:07:50|3531.95|3523.25|3532.3|3523.6|3532.54|3523.84|3531.72|3523.02|35
1631729280000|2021-09-15 18:08:00|3532.33|3523.63|3533.84|3525.14|3534.38|3525.68|3532.33|3523.63|38
1631729290000|2021-09-15 18:08:10|3533.1|3524.4|3533.65|3524.95|3533.65|3524.95|3533.1|3524.4|37
1631729300000|2021-09-15 18:08:20|3533.61|3524.91|3533.77|3525.07|3533.99|3525.29|3533.3|3524.6|37
1631729310000|2021-09-15 18:08:30|3534.01|3525.31|3533.77|3525.07|3534.11|3525.41|3533.65|3524.95|32
1631729320000|2021-09-15 18:08:40|3533.76|3525.06|3532.91|3524.21|3533.77|3525.07|3532.71|3524.01|33
1631729330000|2021-09-15 18:08:50|3532.99|3524.29|3533.77|3525.07|3534.2|3525.5|3532.72|3524.02|36
1631729340000|2021-09-15 18:09:00|3534.16|3525.46|3535.57|3526.87|3535.57|3526.87|3533.68|3524.98|35
1631729350000|2021-09-15 18:09:10|3535.5|3526.8|3538.19|3529.49|3538.53|3529.83|3535.5|3526.8|37
1631729360000|2021-09-15 18:09:20|3538.27|3529.57|3537.63|3528.93|3539.83|3531.13|3537.11|3528.41|39
1631729370000|2021-09-15 18:09:30|3537.53|3528.83|3539.44|3530.74|3539.44|3530.74|3536.49|3527.79|36
1631729380000|2021-09-15 18:09:40|3539.12|3530.42|3538.02|3529.32|3539.82|3531.12|3537.73|3529.03|39
1631729390000|2021-09-15 18:09:50|3537.96|3529.26|3537.56|3528.86|3538.83|3530.13|3537.35|3528.65|37
1631729400000|2021-09-15 18:10:00|3537.39|3528.69|3539.18|3530.48|3539.21|3530.51|3537.02|3528.32|35
1631729410000|2021-09-15 18:10:10|3538.99|3530.29|3540.06|3531.36|3540.12|3531.42|3538.82|3530.12|30
1631729420000|2021-09-15 18:10:20|3540.85|3532.15|3540.72|3532.02|3541.79|3533.09|3540.72|3532.02|32
1631729430000|2021-09-15 18:10:30|3540.3|3531.6|3539.92|3531.22|3540.3|3531.6|3539.53|3530.83|32
1631729440000|2021-09-15 18:10:40|3539.83|3531.13|3539.19|3530.49|3539.83|3531.13|3538.96|3530.26|32
1631729450000|2021-09-15 18:10:50|3539.56|3530.86|3540.17|3531.47|3540.42|3531.72|3539.35|3530.65|34
1631729460000|2021-09-15 18:11:00|3540.48|3531.78|3540.39|3531.69|3541.12|3532.42|3539.72|3531.02|37
1631729470000|2021-09-15 18:11:10|3539.94|3531.24|3541.57|3532.87|3542.28|3533.58|3539.94|3531.24|36
1631729480000|2021-09-15 18:11:20|3542.01|3533.31|3543.52|3534.82|3543.69|3534.99|3541.6|3532.9|35
1631729490000|2021-09-15 18:11:30|3543.56|3534.86|3543.32|3534.62|3544.25|3535.55|3543.25|3534.55|39
1631729500000|2021-09-15 18:11:40|3543.49|3534.79|3543.77|3535.07|3543.87|3535.17|3543.48|3534.78|26
1631729510000|2021-09-15 18:11:50|3543.81|3535.11|3543.93|3535.23|3543.93|3535.23|3542.5|3533.8|34
1631729520000|2021-09-15 18:12:00|3543.87|3535.17|3542.74|3534.04|3544.15|3535.45|3542.74|3534.04|33
1631729530000|2021-09-15 18:12:10|3542.71|3534.01|3543.04|3534.34|3543.14|3534.44|3542.01|3533.31|30
1631729540000|2021-09-15 18:12:20|3543.03|3534.33|3542.88|3534.18|3544.06|3535.36|3542.84|3534.14|35
1631729550000|2021-09-15 18:12:30|3542.9|3534.2|3542.95|3534.25|3543.19|3534.49|3542.9|3534.2|35
1631729560000|2021-09-15 18:12:40|3542.81|3534.11|3541.56|3532.86|3542.93|3534.23|3540.27|3531.57|37
1631729570000|2021-09-15 18:12:50|3541.67|3532.97|3543.59|3534.89|3543.59|3534.89|3541.32|3532.62|36
1631729580000|2021-09-15 18:13:00|3543.94|3535.24|3544.82|3536.12|3544.82|3536.12|3543.55|3534.85|34
1631729590000|2021-09-15 18:13:10|3544.83|3536.13|3544.83|3536.13|3544.93|3536.23|3544.25|3535.55|31
1631729600000|2021-09-15 18:13:20|3544.71|3536.01|3545.47|3536.77|3545.47|3536.77|3544.4|3535.7|36
1631729610000|2021-09-15 18:13:30|3545.38|3536.68|3544.31|3535.61|3545.49|3536.79|3544.26|3535.56|33
1631729620000|2021-09-15 18:13:40|3544.1|3535.4|3544.09|3535.39|3544.23|3535.53|3544.04|3535.34|33
1631729630000|2021-09-15 18:13:50|3544.32|3535.62|3544.75|3536.05|3544.8|3536.1|3544.13|3535.43|29
1631729640000|2021-09-15 18:14:00|3544.56|3535.86|3544.11|3535.41|3545.4|3536.7|3543.85|3535.15|35
1631729650000|2021-09-15 18:14:10|3543.91|3535.21|3544.33|3535.63|3544.43|3535.73|3543.48|3534.78|31
1631729660000|2021-09-15 18:14:20|3544.43|3535.73|3542.13|3533.43|3544.43|3535.73|3542.07|3533.37|36
1631729670000|2021-09-15 18:14:30|3542.12|3533.42|3542.23|3533.53|3542.46|3533.76|3540.87|3532.17|36
1631729680000|2021-09-15 18:14:40|3542.06|3533.36|3541.98|3533.28|3542.46|3533.76|3541.89|3533.19|33
1631729690000|2021-09-15 18:14:50|3541.64|3532.94|3541.8|3533.1|3541.84|3533.14|3541.26|3532.56|36
1631729700000|2021-09-15 18:15:00|3541.87|3533.17|3541.84|3533.14|3542.09|3533.39|3541.59|3532.89|33
1631729710000|2021-09-15 18:15:10|3541.87|3533.17|3544.2|3535.5|3544.46|3535.76|3541.82|3533.12|37
1631729720000|2021-09-15 18:15:20|3544.02|3535.32|3544.3|3535.6|3544.35|3535.65|3543.83|3535.13|33
1631729730000|2021-09-15 18:15:30|3544.19|3535.49|3543.54|3534.84|3544.19|3535.49|3542.93|3534.23|37
1631729740000|2021-09-15 18:15:40|3543.84|3535.14|3544.51|3535.81|3544.88|3536.18|3543.75|3535.05|33
1631729750000|2021-09-15 18:15:50|3544.41|3535.71|3543.97|3535.27|3544.49|3535.79|3543.46|3534.76|34
1631729760000|2021-09-15 18:16:00|3543.52|3534.82|3544.34|3535.64|3544.56|3535.86|3543.46|3534.76|40
1631729770000|2021-09-15 18:16:10|3544.19|3535.49|3548.97|3540.27|3548.97|3540.27|3544.19|3535.49|34
1631729780000|2021-09-15 18:16:20|3548.79|3540.09|3548.46|3539.76|3549.89|3541.19|3548.37|3539.67|37
1631729790000|2021-09-15 18:16:30|3548.86|3540.16|3548.64|3539.94|3549.69|3540.99|3548.64|3539.94|36
1631729800000|2021-09-15 18:16:40|3548.61|3539.91|3549.37|3540.67|3549.71|3541.01|3548.58|3539.88|33
1631729810000|2021-09-15 18:16:50|3549.41|3540.71|3549.14|3540.44|3549.41|3540.71|3548.94|3540.24|37
1631729820000|2021-09-15 18:17:00|3549.13|3540.43|3549.07|3540.37|3549.4|3540.7|3548.94|3540.24|29
1631729830000|2021-09-15 18:17:10|3549.19|3540.49|3547.79|3539.09|3549.22|3540.52|3547.74|3539.04|31
1631729840000|2021-09-15 18:17:20|3547.83|3539.13|3547.96|3539.26|3549.83|3541.13|3547.61|3538.91|37
1631729850000|2021-09-15 18:17:30|3547.95|3539.25|3545.52|3536.82|3547.95|3539.25|3545.39|3536.69|35
1631729860000|2021-09-15 18:17:40|3545.81|3537.11|3546.78|3538.08|3547.3|3538.6|3545.76|3537.06|38
1631729870000|2021-09-15 18:17:50|3546.7|3538|3545.51|3536.81|3546.7|3538|3545.45|3536.75|33
1631729880000|2021-09-15 18:18:00|3545.57|3536.87|3545.8|3537.1|3547.12|3538.42|3545.57|3536.87|32
1631729890000|2021-09-15 18:18:10|3545.78|3537.08|3545.62|3536.92|3545.85|3537.15|3545.37|3536.67|32
1631729900000|2021-09-15 18:18:20|3545.56|3536.86|3545.12|3536.42|3545.59|3536.89|3545.12|3536.42|32
1631729910000|2021-09-15 18:18:30|3545.14|3536.44|3544.52|3535.82|3545.14|3536.44|3544.52|3535.82|28
1631729920000|2021-09-15 18:18:40|3544.45|3535.75|3544.22|3535.52|3544.45|3535.75|3544.1|3535.4|28
1631729930000|2021-09-15 18:18:50|3544.18|3535.48|3544.01|3535.31|3544.22|3535.52|3543.97|3535.27|24
1631729940000|2021-09-15 18:19:00|3543.98|3535.28|3543.63|3534.93|3543.98|3535.28|3543.62|3534.92|33
1631729950000|2021-09-15 18:19:10|3543.58|3534.88|3544.14|3535.44|3544.14|3535.44|3543.58|3534.88|30
1631729960000|2021-09-15 18:19:20|3544.27|3535.57|3544.75|3536.05|3544.94|3536.24|3544.19|3535.49|26
1631729970000|2021-09-15 18:19:30|3544.77|3536.07|3544.68|3535.98|3544.96|3536.26|3544.68|3535.98|31
1631729980000|2021-09-15 18:19:40|3544.8|3536.1|3543.48|3534.78|3544.8|3536.1|3543.4|3534.7|32
1631729990000|2021-09-15 18:19:50|3543.37|3534.67|3543.84|3535.14|3543.84|3535.14|3543.37|3534.67|34
1631730000000|2021-09-15 18:20:00|3543.53|3534.83|3544.45|3535.75|3544.46|3535.76|3542.79|3534.09|36
1631730010000|2021-09-15 18:20:10|3544.47|3535.77|3546.59|3537.89|3546.59|3537.89|3544.47|3535.77|33
1631730020000|2021-09-15 18:20:20|3546.58|3537.88|3548.04|3539.34|3548.05|3539.35|3546.3|3537.6|25
1631730030000|2021-09-15 18:20:30|3548.03|3539.33|3548.16|3539.46|3548.5|3539.8|3547.88|3539.18|30
1631730040000|2021-09-15 18:20:40|3548.12|3539.42|3548.59|3539.89|3548.64|3539.94|3548.12|3539.42|24
1631730050000|2021-09-15 18:20:50|3548.51|3539.81|3548.36|3539.66|3548.54|3539.84|3548.36|3539.66|18
1631730060000|2021-09-15 18:21:00|3548.4|3539.7|3549.6|3540.9|3549.68|3540.98|3548.4|3539.7|30
1631730070000|2021-09-15 18:21:10|3549.31|3540.61|3549.56|3540.86|3549.85|3541.15|3549.28|3540.58|36
1631730080000|2021-09-15 18:21:20|3549.28|3540.58|3549.43|3540.73|3549.71|3541.01|3549.07|3540.37|33
1631730090000|2021-09-15 18:21:30|3549.2|3540.5|3546.46|3537.76|3549.42|3540.72|3546.46|3537.76|32
1631730100000|2021-09-15 18:21:40|3546.57|3537.87|3546.94|3538.24|3547.34|3538.64|3546.32|3537.62|38
1631730110000|2021-09-15 18:21:50|3546.96|3538.26|3549.03|3540.33|3549.05|3540.35|3546.96|3538.26|31
1631730120000|2021-09-15 18:22:00|3548.96|3540.26|3548.67|3539.97|3548.96|3540.26|3548.23|3539.53|31
1631730130000|2021-09-15 18:22:10|3548.62|3539.92|3547.94|3539.24|3549.32|3540.62|3547.94|3539.24|30
1631730140000|2021-09-15 18:22:20|3547.68|3538.98|3548.04|3539.34|3548.07|3539.37|3547.66|3538.96|29
1631730150000|2021-09-15 18:22:30|3548.05|3539.35|3544.82|3536.12|3548.56|3539.86|3544.82|3536.12|38
1631730160000|2021-09-15 18:22:40|3545.3|3536.6|3542.39|3533.69|3545.3|3536.6|3542.33|3533.63|28
1631730170000|2021-09-15 18:22:50|3541.94|3533.24|3541.67|3532.97|3542.35|3533.65|3541.18|3532.48|37
1631730180000|2021-09-15 18:23:00|3541.58|3532.88|3542.65|3533.95|3543.02|3534.32|3541.58|3532.88|34
1631730190000|2021-09-15 18:23:10|3542.98|3534.28|3544.12|3535.42|3544.21|3535.51|3542.91|3534.21|38
1631730200000|2021-09-15 18:23:20|3544.14|3535.44|3545.51|3536.81|3545.65|3536.95|3544.14|3535.44|34
1631730210000|2021-09-15 18:23:30|3545.53|3536.83|3544.98|3536.28|3545.57|3536.87|3544.98|3536.28|29
1631730220000|2021-09-15 18:23:40|3544.42|3535.72|3544.96|3536.26|3545.65|3536.95|3544.42|3535.72|35
1631730230000|2021-09-15 18:23:50|3544.95|3536.25|3544.63|3535.93|3545.67|3536.97|3544.63|3535.93|33
1631730240000|2021-09-15 18:24:00|3544.67|3535.97|3545.94|3537.24|3545.97|3537.27|3544.58|3535.88|36
1631730250000|2021-09-15 18:24:10|3546.07|3537.37|3545.47|3536.77|3546.14|3537.44|3545.01|3536.31|37
1631730260000|2021-09-15 18:24:20|3545.36|3536.66|3544.48|3535.78|3545.38|3536.68|3544.24|3535.54|34
1631730270000|2021-09-15 18:24:30|3544.49|3535.79|3542.84|3534.14|3544.49|3535.79|3542.31|3533.61|31
1631730280000|2021-09-15 18:24:40|3543.11|3534.41|3543.76|3535.06|3543.97|3535.27|3542.4|3533.7|37
1631730290000|2021-09-15 18:24:50|3543.47|3534.77|3543.82|3535.12|3544|3535.3|3543.44|3534.74|29
1631730300000|2021-09-15 18:25:00|3543.79|3535.09|3543.99|3535.29|3544.22|3535.52|3543.59|3534.89|38
1631730310000|2021-09-15 18:25:10|3544.17|3535.47|3541.59|3532.89|3544.17|3535.47|3541.59|3532.89|32
1631730320000|2021-09-15 18:25:20|3541.45|3532.75|3539.32|3530.62|3541.48|3532.78|3539.09|3530.39|37
1631730330000|2021-09-15 18:25:30|3539.45|3530.75|3538.42|3529.72|3540.09|3531.39|3538.31|3529.61|34
1631730340000|2021-09-15 18:25:40|3538.37|3529.67|3541.74|3533.04|3541.74|3533.04|3538.31|3529.61|40
1631730350000|2021-09-15 18:25:50|3541.64|3532.94|3541.37|3532.67|3542.69|3533.99|3541.37|3532.67|39
1631730360000|2021-09-15 18:26:00|3541.16|3532.46|3545.55|3536.85|3545.55|3536.85|3541.02|3532.32|37
1631730370000|2021-09-15 18:26:10|3545.65|3536.95|3546.76|3538.06|3546.91|3538.21|3544.98|3536.28|37
1631730380000|2021-09-15 18:26:20|3546.74|3538.04|3543.92|3535.22|3546.93|3538.23|3543.85|3535.15|36
1631730390000|2021-09-15 18:26:30|3543.93|3535.23|3542.67|3533.97|3544.43|3535.73|3541.95|3533.25|36
1631730400000|2021-09-15 18:26:40|3542.59|3533.89|3543.17|3534.47|3543.17|3534.47|3542.05|3533.35|34
1631730410000|2021-09-15 18:26:50|3543.2|3534.5|3542.51|3533.81|3543.38|3534.68|3542.17|3533.47|28
1631730420000|2021-09-15 18:27:00|3542.31|3533.61|3541.3|3532.6|3542.51|3533.81|3541.01|3532.31|31
1631730430000|2021-09-15 18:27:10|3541.62|3532.92|3541.97|3533.27|3542.14|3533.44|3541.36|3532.66|32
1631730440000|2021-09-15 18:27:20|3541.98|3533.28|3542.22|3533.52|3542.9|3534.2|3541.8|3533.1|30
1631730450000|2021-09-15 18:27:30|3542.11|3533.41|3542.17|3533.47|3542.59|3533.89|3541.76|3533.06|35
1631730460000|2021-09-15 18:27:40|3542.2|3533.5|3542.52|3533.82|3542.88|3534.18|3542.18|3533.48|32
1631730470000|2021-09-15 18:27:50|3542.5|3533.8|3542.55|3533.85|3542.59|3533.89|3541.82|3533.12|33
1631730480000|2021-09-15 18:28:00|3542.46|3533.76|3542.71|3534.01|3542.9|3534.2|3542.46|3533.76|21
1631730490000|2021-09-15 18:28:10|3542.7|3534|3542.78|3534.08|3542.89|3534.19|3542.7|3534|13
1631730500000|2021-09-15 18:28:20|3542.74|3534.04|3543.61|3534.91|3544.2|3535.5|3542.35|3533.65|17
1631730510000|2021-09-15 18:28:30|3543.67|3534.97|3544|3535.3|3544.05|3535.35|3543.6|3534.9|25
1631730520000|2021-09-15 18:28:40|3544.01|3535.31|3544.5|3535.8|3544.5|3535.8|3543.71|3535.01|32
1631730530000|2021-09-15 18:28:50|3544.64|3535.94|3544.14|3535.44|3544.97|3536.27|3543.93|3535.23|33
1631730540000|2021-09-15 18:29:00|3544.13|3535.43|3543.46|3534.76|3545.12|3536.42|3543.05|3534.35|34
1631730550000|2021-09-15 18:29:10|3543.32|3534.62|3541.81|3533.11|3543.5|3534.8|3541.81|3533.11|32
1631730560000|2021-09-15 18:29:20|3541.8|3533.1|3542.63|3533.93|3543.46|3534.76|3541.8|3533.1|38
1631730570000|2021-09-15 18:29:30|3542.54|3533.84|3543.43|3534.73|3543.54|3534.84|3542.45|3533.75|34
1631730580000|2021-09-15 18:29:40|3543.48|3534.78|3543.89|3535.19|3544.4|3535.7|3543.41|3534.71|31
1631730590000|2021-09-15 18:29:50|3543.79|3535.09|3543.76|3535.06|3543.99|3535.29|3543.72|3535.02|32
1631730600000|2021-09-15 18:30:00|3543.18|3534.48|3544.2|3535.5|3544.62|3535.92|3543.18|3534.48|29
1631730610000|2021-09-15 18:30:10|3544.28|3535.58|3545.04|3536.34|3545.04|3536.34|3544.28|3535.58|22
1631730620000|2021-09-15 18:30:20|3545.01|3536.31|3545.27|3536.57|3545.27|3536.57|3544.71|3536.01|24
1631730630000|2021-09-15 18:30:30|3545.51|3536.81|3546.39|3537.69|3546.39|3537.69|3545.35|3536.65|30
1631730640000|2021-09-15 18:30:40|3546.57|3537.87|3548.75|3540.05|3548.75|3540.05|3546.57|3537.87|31
1631730650000|2021-09-15 18:30:50|3549.3|3540.6|3548.9|3540.2|3549.39|3540.69|3548.44|3539.74|35
1631730660000|2021-09-15 18:31:00|3548.83|3540.13|3549.35|3540.65|3549.41|3540.71|3548.6|3539.9|33
1631730670000|2021-09-15 18:31:10|3549.33|3540.63|3549.35|3540.65|3549.35|3540.65|3548.96|3540.26|28
1631730680000|2021-09-15 18:31:20|3549.13|3540.43|3550.06|3541.36|3550.32|3541.62|3549.04|3540.34|35
1631730690000|2021-09-15 18:31:30|3550.14|3541.44|3550.11|3541.41|3550.31|3541.61|3549.25|3540.55|38
1631730700000|2021-09-15 18:31:40|3549.68|3540.98|3552.14|3543.44|3552.14|3543.44|3549.63|3540.93|35
1631730710000|2021-09-15 18:31:50|3552.13|3543.43|3552.41|3543.71|3552.51|3543.81|3552.06|3543.36|37
1631730720000|2021-09-15 18:32:00|3552.42|3543.72|3552.61|3543.91|3552.65|3543.95|3552.36|3543.66|22
1631730730000|2021-09-15 18:32:10|3552.64|3543.94|3550.74|3542.04|3552.64|3543.94|3549.67|3540.97|29
1631730740000|2021-09-15 18:32:20|3550.81|3542.11|3550.65|3541.95|3551.33|3542.63|3550.65|3541.95|21
1631730750000|2021-09-15 18:32:30|3550.62|3541.92|3550.57|3541.87|3550.76|3542.06|3550.5|3541.8|32
1631730760000|2021-09-15 18:32:40|3550.56|3541.86|3550.49|3541.79|3550.77|3542.07|3550.49|3541.79|23
1631730770000|2021-09-15 18:32:50|3550.48|3541.78|3549.42|3540.72|3550.51|3541.81|3549.42|3540.72|21
1631730780000|2021-09-15 18:33:00|3549.41|3540.71|3549.61|3540.91|3550.1|3541.4|3549.41|3540.71|22
1631730790000|2021-09-15 18:33:10|3549.75|3541.05|3550|3541.3|3550.01|3541.31|3549.54|3540.84|30
1631730800000|2021-09-15 18:33:20|3550.03|3541.33|3549.07|3540.37|3550.08|3541.38|3549.07|3540.37|23
1631730810000|2021-09-15 18:33:30|3549.04|3540.34|3549.21|3540.51|3549.29|3540.59|3548.9|3540.2|34
1631730820000|2021-09-15 18:33:40|3549.24|3540.54|3549.09|3540.39|3549.42|3540.72|3549.09|3540.39|37
1631730830000|2021-09-15 18:33:50|3549.17|3540.47|3547.28|3538.58|3549.17|3540.47|3546.41|3537.71|35
1631730840000|2021-09-15 18:34:00|3546.96|3538.26|3545.83|3537.13|3547.16|3538.46|3545.62|3536.92|30
1631730850000|2021-09-15 18:34:10|3545.84|3537.14|3544.17|3535.47|3545.84|3537.14|3543.36|3534.66|38
1631730860000|2021-09-15 18:34:20|3544.66|3535.96|3543.05|3534.35|3544.66|3535.96|3543.05|3534.35|37
1631730870000|2021-09-15 18:34:30|3543.11|3534.41|3544.22|3535.52|3544.5|3535.8|3543.01|3534.31|36
1631730880000|2021-09-15 18:34:40|3544.12|3535.42|3543.67|3534.97|3544.43|3535.73|3543.43|3534.73|36
1631730890000|2021-09-15 18:34:50|3543.68|3534.98|3543.71|3535.01|3544.14|3535.44|3543.43|3534.73|36
1631730900000|2021-09-15 18:35:00|3543.74|3535.04|3544.17|3535.47|3544.48|3535.78|3543.72|3535.02|37
1631730910000|2021-09-15 18:35:10|3543.88|3535.18|3543.3|3534.6|3544.17|3535.47|3543.1|3534.4|29
1631730920000|2021-09-15 18:35:20|3543.29|3534.59|3542.3|3533.6|3543.29|3534.59|3542.27|3533.57|23
1631730930000|2021-09-15 18:35:30|3542.29|3533.59|3544.51|3535.81|3544.54|3535.84|3542.12|3533.42|33
1631730940000|2021-09-15 18:35:40|3544.49|3535.79|3543.74|3535.04|3544.86|3536.16|3543.74|3535.04|27
1631730950000|2021-09-15 18:35:50|3543.44|3534.74|3543.43|3534.73|3543.6|3534.9|3543.25|3534.55|32
1631730960000|2021-09-15 18:36:00|3543.22|3534.52|3543.39|3534.69|3543.97|3535.27|3543.08|3534.38|28
1631730970000|2021-09-15 18:36:10|3543.45|3534.75|3542.18|3533.48|3543.45|3534.75|3541.9|3533.2|38
1631730980000|2021-09-15 18:36:20|3542.09|3533.39|3542.56|3533.86|3542.57|3533.87|3541.77|3533.07|34
1631730990000|2021-09-15 18:36:30|3542.62|3533.92|3541.9|3533.2|3542.62|3533.92|3541.89|3533.19|32
1631731000000|2021-09-15 18:36:40|3541.93|3533.23|3543.04|3534.34|3543.04|3534.34|3541.87|3533.17|26
1631731010000|2021-09-15 18:36:50|3542.96|3534.26|3542.57|3533.87|3543.14|3534.44|3542.2|3533.5|35
1631731020000|2021-09-15 18:37:00|3542.33|3533.63|3542.11|3533.41|3542.75|3534.05|3542.02|3533.32|33
1631731030000|2021-09-15 18:37:10|3541.94|3533.24|3541.5|3532.8|3542.01|3533.31|3541.11|3532.41|31
1631731040000|2021-09-15 18:37:20|3541.1|3532.4|3540.42|3531.72|3541.23|3532.53|3539.56|3530.86|38
1631731050000|2021-09-15 18:37:30|3540.72|3532.02|3541.33|3532.63|3541.58|3532.88|3540.56|3531.86|35
1631731060000|2021-09-15 18:37:40|3541.31|3532.61|3540.17|3531.47|3541.31|3532.61|3540.06|3531.36|35
1631731070000|2021-09-15 18:37:50|3540.15|3531.45|3540.6|3531.9|3540.88|3532.18|3539.87|3531.17|32
1631731080000|2021-09-15 18:38:00|3540.51|3531.81|3540.74|3532.04|3540.87|3532.17|3540.51|3531.81|24
1631731090000|2021-09-15 18:38:10|3540.73|3532.03|3540.56|3531.86|3540.82|3532.12|3540.54|3531.84|30
1631731100000|2021-09-15 18:38:20|3540.55|3531.85|3539.9|3531.2|3540.55|3531.85|3539.89|3531.19|33
1631731110000|2021-09-15 18:38:30|3539.87|3531.17|3539.17|3530.47|3539.87|3531.17|3538.87|3530.17|29
1631731120000|2021-09-15 18:38:40|3539.13|3530.43|3540.36|3531.66|3540.5|3531.8|3539|3530.3|32
1631731130000|2021-09-15 18:38:50|3540.28|3531.58|3540.52|3531.82|3540.66|3531.96|3539.63|3530.93|36
1631731140000|2021-09-15 18:39:00|3540.51|3531.81|3540.35|3531.65|3540.68|3531.98|3539.81|3531.11|27
1631731150000|2021-09-15 18:39:10|3540.39|3531.69|3540.45|3531.75|3540.95|3532.25|3540.35|3531.65|32
1631731160000|2021-09-15 18:39:20|3540.51|3531.81|3539.25|3530.55|3540.52|3531.82|3538.53|3529.83|31
1631731170000|2021-09-15 18:39:30|3539.22|3530.52|3538.46|3529.76|3539.58|3530.88|3538.11|3529.41|32
1631731180000|2021-09-15 18:39:40|3538.48|3529.78|3538.29|3529.59|3538.58|3529.88|3537.89|3529.19|31
1631731190000|2021-09-15 18:39:50|3538.24|3529.54|3538.13|3529.43|3538.32|3529.62|3537.85|3529.15|29
1631731200000|2021-09-15 18:40:00|3538.21|3529.51|3538.48|3529.78|3538.53|3529.83|3537.85|3529.15|30
1631731210000|2021-09-15 18:40:10|3538.22|3529.52|3537.5|3528.8|3538.22|3529.52|3537.5|3528.8|30
1631731220000|2021-09-15 18:40:20|3537.43|3528.73|3538.33|3529.63|3538.33|3529.63|3537.05|3528.35|36
1631731230000|2021-09-15 18:40:30|3538.35|3529.65|3540.08|3531.38|3540.24|3531.54|3538.33|3529.63|32
1631731240000|2021-09-15 18:40:40|3540.06|3531.36|3540.81|3532.11|3541.25|3532.55|3540.04|3531.34|29
1631731250000|2021-09-15 18:40:50|3540.83|3532.13|3540.78|3532.08|3541.05|3532.35|3540.72|3532.02|31
1631731260000|2021-09-15 18:41:00|3540.82|3532.12|3542.47|3533.77|3543.05|3534.35|3540.82|3532.12|37
1631731270000|2021-09-15 18:41:10|3542.5|3533.8|3542.58|3533.88|3542.89|3534.19|3542.47|3533.77|23
1631731280000|2021-09-15 18:41:20|3542.56|3533.86|3544.07|3535.37|3544.07|3535.37|3542.56|3533.86|28
1631731290000|2021-09-15 18:41:30|3544|3535.3|3543.51|3534.81|3544.15|3535.45|3543.27|3534.57|34
1631731300000|2021-09-15 18:41:40|3543.49|3534.79|3543.15|3534.45|3543.69|3534.99|3543.15|3534.45|37
1631731310000|2021-09-15 18:41:50|3543.16|3534.46|3541.4|3532.7|3543.59|3534.89|3541.36|3532.66|34
1631731320000|2021-09-15 18:42:00|3541.35|3532.65|3541.4|3532.7|3541.54|3532.84|3541.23|3532.53|33
1631731330000|2021-09-15 18:42:10|3541.28|3532.58|3541.81|3533.11|3541.85|3533.15|3541.28|3532.58|33
1631731340000|2021-09-15 18:42:20|3541.8|3533.1|3541.21|3532.51|3541.87|3533.17|3541.15|3532.45|37
1631731350000|2021-09-15 18:42:30|3541.23|3532.53|3541.26|3532.56|3541.53|3532.83|3541.2|3532.5|29
1631731360000|2021-09-15 18:42:40|3541.28|3532.58|3541.37|3532.67|3541.44|3532.74|3541.16|3532.46|26
1631731370000|2021-09-15 18:42:50|3541.42|3532.72|3541.92|3533.22|3542.01|3533.31|3541.42|3532.72|33
1631731380000|2021-09-15 18:43:00|3541.9|3533.2|3541.66|3532.96|3543.2|3534.5|3541.65|3532.95|33
1631731390000|2021-09-15 18:43:10|3541.67|3532.97|3542.79|3534.09|3542.95|3534.25|3541.67|3532.97|32
1631731400000|2021-09-15 18:43:20|3542.49|3533.79|3543.1|3534.4|3543.1|3534.4|3542.34|3533.64|32
1631731410000|2021-09-15 18:43:30|3543.09|3534.39|3543.73|3535.03|3543.76|3535.06|3542.89|3534.19|29
1631731420000|2021-09-15 18:43:40|3543.69|3534.99|3543.09|3534.39|3543.74|3535.04|3542.86|3534.16|31
1631731430000|2021-09-15 18:43:50|3543.22|3534.52|3543.13|3534.43|3543.69|3534.99|3543.12|3534.42|27
1631731440000|2021-09-15 18:44:00|3543.02|3534.32|3542.22|3533.52|3543.22|3534.52|3542.22|3533.52|31
1631731450000|2021-09-15 18:44:10|3542.24|3533.54|3542.29|3533.59|3542.3|3533.6|3542.19|3533.49|29
1631731460000|2021-09-15 18:44:20|3542.3|3533.6|3542.31|3533.61|3542.4|3533.7|3542.18|3533.48|26
1631731470000|2021-09-15 18:44:30|3542.28|3533.58|3543.25|3534.55|3543.41|3534.71|3542.28|3533.58|32
1631731480000|2021-09-15 18:44:40|3543.34|3534.64|3543.26|3534.56|3543.4|3534.7|3542.86|3534.16|32
1631731490000|2021-09-15 18:44:50|3543.35|3534.65|3543.52|3534.82|3543.53|3534.83|3543.32|3534.62|26
1631731500000|2021-09-15 18:45:00|3543.48|3534.78|3542.57|3533.87|3543.55|3534.85|3542.34|3533.64|31
1631731510000|2021-09-15 18:45:10|3542.8|3534.1|3542.63|3533.93|3543.33|3534.63|3542.42|3533.72|38
1631731520000|2021-09-15 18:45:20|3542.64|3533.94|3542.67|3533.97|3543.15|3534.45|3542.61|3533.91|32
1631731530000|2021-09-15 18:45:30|3542.71|3534.01|3542.74|3534.04|3542.87|3534.17|3542.62|3533.92|26
1631731540000|2021-09-15 18:45:40|3542.71|3534.01|3543.37|3534.67|3543.41|3534.71|3542.67|3533.97|21
1631731550000|2021-09-15 18:45:50|3543.35|3534.65|3545.67|3536.97|3545.67|3536.97|3543.3|3534.6|35
1631731560000|2021-09-15 18:46:00|3545.76|3537.06|3545.87|3537.17|3546.03|3537.33|3545.64|3536.94|37
1631731570000|2021-09-15 18:46:10|3545.89|3537.19|3546.45|3537.75|3546.83|3538.13|3545.87|3537.17|31
1631731580000|2021-09-15 18:46:20|3546.67|3537.97|3546.42|3537.72|3547.04|3538.34|3546.11|3537.41|33
1631731590000|2021-09-15 18:46:30|3546.39|3537.69|3546.42|3537.72|3546.69|3537.99|3546.28|3537.58|31
1631731600000|2021-09-15 18:46:40|3546.43|3537.73|3547.08|3538.38|3547.28|3538.58|3546.27|3537.57|37
1631731610000|2021-09-15 18:46:50|3546.9|3538.2|3546.1|3537.4|3546.9|3538.2|3546.06|3537.36|24
1631731620000|2021-09-15 18:47:00|3546.4|3537.7|3545.99|3537.29|3547.11|3538.41|3545.99|3537.29|37
1631731630000|2021-09-15 18:47:10|3545.92|3537.22|3545.64|3536.94|3545.94|3537.24|3545.63|3536.93|28
1631731640000|2021-09-15 18:47:20|3545.56|3536.86|3544.86|3536.16|3545.56|3536.86|3544.59|3535.89|34
1631731650000|2021-09-15 18:47:30|3544.85|3536.15|3545.79|3537.09|3545.79|3537.09|3544.62|3535.92|33
1631731660000|2021-09-15 18:47:40|3545.72|3537.02|3545.73|3537.03|3545.8|3537.1|3545.37|3536.67|33
1631731670000|2021-09-15 18:47:50|3545.74|3537.04|3548.5|3539.8|3548.57|3539.87|3545.74|3537.04|33
1631731680000|2021-09-15 18:48:00|3548.46|3539.76|3548.65|3539.95|3548.66|3539.96|3548.37|3539.67|33
1631731690000|2021-09-15 18:48:10|3548.6|3539.9|3548.59|3539.89|3548.67|3539.97|3548.4|3539.7|35
1631731700000|2021-09-15 18:48:20|3548.6|3539.9|3548.74|3540.04|3548.93|3540.23|3548.35|3539.65|23
1631731710000|2021-09-15 18:48:30|3548.75|3540.05|3548.64|3539.94|3548.9|3540.2|3547.93|3539.23|22
1631731720000|2021-09-15 18:48:40|3548.61|3539.91|3548.62|3539.92|3548.83|3540.13|3548.39|3539.69|22
1631731730000|2021-09-15 18:48:50|3548.68|3539.98|3548.78|3540.08|3548.78|3540.08|3548.62|3539.92|12
1631731740000|2021-09-15 18:49:00|3548.62|3539.92|3548.7|3540|3548.76|3540.06|3548.41|3539.71|21
1631731750000|2021-09-15 18:49:10|3548.71|3540.01|3547.09|3538.39|3548.77|3540.07|3547.09|3538.39|27
1631731760000|2021-09-15 18:49:20|3547.3|3538.6|3547.29|3538.59|3547.56|3538.86|3546.99|3538.29|29
1631731770000|2021-09-15 18:49:30|3547.19|3538.49|3548.41|3539.71|3548.54|3539.84|3547.19|3538.49|31
1631731780000|2021-09-15 18:49:40|3548.54|3539.84|3546.12|3537.42|3548.63|3539.93|3546.12|3537.42|30
1631731790000|2021-09-15 18:49:50|3546.55|3537.85|3545.39|3536.69|3546.55|3537.85|3545.39|3536.69|36
1631731800000|2021-09-15 18:50:00|3545.37|3536.67|3547.56|3538.86|3547.56|3538.86|3545.37|3536.67|38
1631731810000|2021-09-15 18:50:10|3547.16|3538.46|3547.09|3538.39|3547.72|3539.02|3547.09|3538.39|31
1631731820000|2021-09-15 18:50:20|3547.32|3538.62|3545.66|3536.96|3547.85|3539.15|3545.45|3536.75|36
1631731830000|2021-09-15 18:50:30|3545.65|3536.95|3544.12|3535.42|3545.86|3537.16|3544.07|3535.37|34
1631731840000|2021-09-15 18:50:40|3543.99|3535.29|3543.09|3534.39|3544.02|3535.32|3542.93|3534.23|39
1631731850000|2021-09-15 18:50:50|3543.27|3534.57|3543.56|3534.86|3543.92|3535.22|3543.22|3534.52|32
1631731860000|2021-09-15 18:51:00|3543.53|3534.83|3544.34|3535.64|3544.4|3535.7|3543.15|3534.45|30
1631731870000|2021-09-15 18:51:10|3544.08|3535.38|3544.28|3535.58|3544.69|3535.99|3544.08|3535.38|33
1631731880000|2021-09-15 18:51:20|3544.27|3535.57|3543.79|3535.09|3544.49|3535.79|3543.49|3534.79|37
1631731890000|2021-09-15 18:51:30|3543.9|3535.2|3543.57|3534.87|3543.9|3535.2|3543.32|3534.62|35
1631731900000|2021-09-15 18:51:40|3543.59|3534.89|3544.03|3535.33|3544.03|3535.33|3543.42|3534.72|23
1631731910000|2021-09-15 18:51:50|3544.01|3535.31|3543.64|3534.94|3544.03|3535.33|3543.64|3534.94|25
1631731920000|2021-09-15 18:52:00|3543.69|3534.99|3543.4|3534.7|3543.74|3535.04|3542.9|3534.2|36
1631731930000|2021-09-15 18:52:10|3543.27|3534.57|3543.11|3534.41|3543.4|3534.7|3542.9|3534.2|23
1631731940000|2021-09-15 18:52:20|3543.08|3534.38|3543.01|3534.31|3543.29|3534.59|3542.58|3533.88|29
1631731950000|2021-09-15 18:52:30|3542.99|3534.29|3543.24|3534.54|3543.72|3535.02|3542.82|3534.12|31
1631731960000|2021-09-15 18:52:40|3543.28|3534.58|3543.1|3534.4|3543.48|3534.78|3542.83|3534.13|33
1631731970000|2021-09-15 18:52:50|3543.12|3534.42|3542.81|3534.11|3543.72|3535.02|3542.81|3534.11|34
1631731980000|2021-09-15 18:53:00|3543.15|3534.45|3542.35|3533.65|3543.24|3534.54|3542.35|3533.65|26
1631731990000|2021-09-15 18:53:10|3542.41|3533.71|3542.36|3533.66|3542.95|3534.25|3542.3|3533.6|35
1631732000000|2021-09-15 18:53:20|3542.35|3533.65|3542.1|3533.4|3542.62|3533.92|3541.95|3533.25|27
1631732010000|2021-09-15 18:53:30|3542.07|3533.37|3542.11|3533.41|3542.48|3533.78|3542.01|3533.31|32
1631732020000|2021-09-15 18:53:40|3542.13|3533.43|3542.06|3533.36|3542.2|3533.5|3542.04|3533.34|26
1631732030000|2021-09-15 18:53:50|3542.02|3533.32|3540.62|3531.92|3542.09|3533.39|3540.56|3531.86|33
1631732040000|2021-09-15 18:54:00|3540.39|3531.69|3541.21|3532.51|3541.3|3532.6|3540.33|3531.63|28
1631732050000|2021-09-15 18:54:10|3541.2|3532.5|3545.93|3537.23|3545.93|3537.23|3540.99|3532.29|33
1631732060000|2021-09-15 18:54:20|3546.24|3537.54|3547.76|3539.06|3548.17|3539.47|3546.24|3537.54|40
1631732070000|2021-09-15 18:54:30|3547.86|3539.16|3548.36|3539.66|3548.4|3539.7|3547.08|3538.38|38
1631732080000|2021-09-15 18:54:40|3548.37|3539.67|3547.22|3538.52|3548.52|3539.82|3547.22|3538.52|36
1631732090000|2021-09-15 18:54:50|3547.26|3538.56|3546.91|3538.21|3547.55|3538.85|3546.91|3538.21|34
1631732100000|2021-09-15 18:55:00|3546.9|3538.2|3547.19|3538.49|3547.52|3538.82|3546.88|3538.18|34
1631732110000|2021-09-15 18:55:10|3547.16|3538.46|3549.46|3540.76|3549.46|3540.76|3546.5|3537.8|37
1631732120000|2021-09-15 18:55:20|3549.37|3540.67|3550.57|3541.87|3551.19|3542.49|3549.37|3540.67|35
1631732130000|2021-09-15 18:55:30|3550.72|3542.02|3548.24|3539.54|3550.95|3542.25|3548.24|3539.54|37
1631732140000|2021-09-15 18:55:40|3547.99|3539.29|3547.3|3538.6|3547.99|3539.29|3547.08|3538.38|24
1631732150000|2021-09-15 18:55:50|3547.35|3538.65|3547.18|3538.48|3547.42|3538.72|3547.15|3538.45|25
1631732160000|2021-09-15 18:56:00|3547.22|3538.52|3547.95|3539.25|3548.47|3539.77|3547.11|3538.41|29
1631732170000|2021-09-15 18:56:10|3547.96|3539.26|3547.86|3539.16|3548.44|3539.74|3547.65|3538.95|29
1631732180000|2021-09-15 18:56:20|3547.78|3539.08|3547.58|3538.88|3547.87|3539.17|3547.48|3538.78|32
1631732190000|2021-09-15 18:56:30|3547.56|3538.86|3546.28|3537.58|3547.57|3538.87|3545.96|3537.26|34
1631732200000|2021-09-15 18:56:40|3546.17|3537.47|3546.27|3537.57|3546.68|3537.98|3546.02|3537.32|35
1631732210000|2021-09-15 18:56:50|3546.42|3537.72|3546.17|3537.47|3546.52|3537.82|3546.09|3537.39|35
1631732220000|2021-09-15 18:57:00|3546.34|3537.64|3546.02|3537.32|3546.56|3537.86|3546.02|3537.32|37
1631732230000|2021-09-15 18:57:10|3546|3537.3|3545.95|3537.25|3546.44|3537.74|3545.9|3537.2|32
1631732240000|2021-09-15 18:57:20|3545.93|3537.23|3547.25|3538.55|3547.31|3538.61|3545.93|3537.23|26
1631732250000|2021-09-15 18:57:30|3547.28|3538.58|3546.31|3537.61|3547.28|3538.58|3546.23|3537.53|33
1631732260000|2021-09-15 18:57:40|3546.19|3537.49|3546.18|3537.48|3546.32|3537.62|3545.93|3537.23|31
1631732270000|2021-09-15 18:57:50|3545.9|3537.2|3546.14|3537.44|3546.18|3537.48|3545.2|3536.5|36
1631732280000|2021-09-15 18:58:00|3546.15|3537.45|3546.77|3538.07|3546.88|3538.18|3546.04|3537.34|27
1631732290000|2021-09-15 18:58:10|3546.76|3538.06|3547.16|3538.46|3548.04|3539.34|3546.71|3538.01|33
1631732300000|2021-09-15 18:58:20|3547.15|3538.45|3547.12|3538.42|3547.71|3539.01|3547.06|3538.36|30
1631732310000|2021-09-15 18:58:30|3547.17|3538.47|3547.05|3538.35|3547.34|3538.64|3546.97|3538.27|24
1631732320000|2021-09-15 18:58:40|3547.04|3538.34|3546.42|3537.72|3547.04|3538.34|3546.3|3537.6|34
1631732330000|2021-09-15 18:58:50|3546.48|3537.78|3546.39|3537.69|3546.48|3537.78|3546.17|3537.47|25
1631732340000|2021-09-15 18:59:00|3546.37|3537.67|3546.57|3537.87|3547.34|3538.64|3546.37|3537.67|34
1631732350000|2021-09-15 18:59:10|3546.53|3537.83|3545.99|3537.29|3546.68|3537.98|3545.98|3537.28|30
1631732360000|2021-09-15 18:59:20|3545.91|3537.21|3546.29|3537.59|3546.31|3537.61|3545.9|3537.2|34
1631732370000|2021-09-15 18:59:30|3546.24|3537.54|3546.44|3537.74|3547.22|3538.52|3546.14|3537.44|32
1631732380000|2021-09-15 18:59:40|3546.56|3537.86|3546.83|3538.13|3546.92|3538.22|3546.49|3537.79|35
1631732390000|2021-09-15 18:59:50|3546.86|3538.16|3546.69|3537.99|3547.05|3538.35|3546.58|3537.88|33
1631732400000|2021-09-15 19:00:00|3546.61|3537.91|3546.84|3538.14|3546.92|3538.22|3546.41|3537.71|28
1631732410000|2021-09-15 19:00:10|3546.8|3538.1|3546.91|3538.21|3547.21|3538.51|3546.79|3538.09|31
1631732420000|2021-09-15 19:00:20|3546.9|3538.2|3547.3|3538.6|3547.3|3538.6|3546.9|3538.2|32
1631732430000|2021-09-15 19:00:30|3547.59|3538.89|3547.94|3539.24|3548.23|3539.53|3547.59|3538.89|26
1631732440000|2021-09-15 19:00:40|3547.92|3539.22|3548.4|3539.7|3548.4|3539.7|3547.26|3538.56|37
1631732450000|2021-09-15 19:00:50|3548.42|3539.72|3549.54|3540.84|3550.01|3541.31|3548.34|3539.64|36
1631732460000|2021-09-15 19:01:00|3549.53|3540.83|3549.61|3540.91|3549.88|3541.18|3549.33|3540.63|35
1631732470000|2021-09-15 19:01:10|3549.66|3540.96|3549.84|3541.14|3549.87|3541.17|3549.35|3540.65|36
1631732480000|2021-09-15 19:01:20|3549.74|3541.04|3550|3541.3|3550.03|3541.33|3549.13|3540.43|38
1631732490000|2021-09-15 19:01:30|3550.09|3541.39|3550.15|3541.45|3550.16|3541.46|3549.03|3540.33|35
1631732500000|2021-09-15 19:01:40|3550.14|3541.44|3549.78|3541.08|3550.35|3541.65|3549.78|3541.08|34
1631732510000|2021-09-15 19:01:50|3549.77|3541.07|3549.9|3541.2|3549.94|3541.24|3549.47|3540.77|36
1631732520000|2021-09-15 19:02:00|3550.18|3541.48|3550.38|3541.68|3550.38|3541.68|3549.87|3541.17|31
1631732530000|2021-09-15 19:02:10|3550.37|3541.67|3550.47|3541.77|3550.77|3542.07|3550.37|3541.67|31
1631732540000|2021-09-15 19:02:20|3550.5|3541.8|3550.24|3541.54|3550.55|3541.85|3550.24|3541.54|24
1631732550000|2021-09-15 19:02:30|3550.2|3541.5|3550.15|3541.45|3550.2|3541.5|3549.91|3541.21|29
1631732560000|2021-09-15 19:02:40|3550.08|3541.38|3550.02|3541.32|3550.27|3541.57|3549.89|3541.19|36
1631732570000|2021-09-15 19:02:50|3550.01|3541.31|3550.12|3541.42|3550.2|3541.5|3549.83|3541.13|27
1631732580000|2021-09-15 19:03:00|3550.16|3541.46|3550.1|3541.4|3550.27|3541.57|3549.95|3541.25|30
1631732590000|2021-09-15 19:03:10|3550.11|3541.41|3549.73|3541.03|3550.3|3541.6|3549.73|3541.03|30
1631732600000|2021-09-15 19:03:20|3549.94|3541.24|3550.01|3541.31|3550.25|3541.55|3549.89|3541.19|36
1631732610000|2021-09-15 19:03:30|3550.03|3541.33|3550.13|3541.43|3550.25|3541.55|3549.94|3541.24|32
1631732620000|2021-09-15 19:03:40|3550.17|3541.47|3550.2|3541.5|3550.22|3541.52|3550.08|3541.38|31
1631732630000|2021-09-15 19:03:50|3550.15|3541.45|3550.29|3541.59|3550.42|3541.72|3550.15|3541.45|30
1631732640000|2021-09-15 19:04:00|3550.43|3541.73|3550.28|3541.58|3550.43|3541.73|3550.23|3541.53|30
1631732650000|2021-09-15 19:04:10|3550.27|3541.57|3549.1|3540.4|3550.27|3541.57|3549.08|3540.38|24
1631732660000|2021-09-15 19:04:20|3549.16|3540.46|3549.19|3540.49|3549.34|3540.64|3549.12|3540.42|25
1631732670000|2021-09-15 19:04:30|3549.2|3540.5|3549.15|3540.45|3549.32|3540.62|3549.08|3540.38|33
1631732680000|2021-09-15 19:04:40|3549.12|3540.42|3548.53|3539.83|3549.31|3540.61|3547.98|3539.28|30
1631732690000|2021-09-15 19:04:50|3548.56|3539.86|3549.19|3540.49|3549.26|3540.56|3548.41|3539.71|22
1631732700000|2021-09-15 19:05:00|3549.24|3540.54|3550|3541.3|3550.16|3541.46|3549.24|3540.54|33
1631732710000|2021-09-15 19:05:10|3550.24|3541.54|3551.33|3542.63|3551.38|3542.68|3550.02|3541.32|36
1631732720000|2021-09-15 19:05:20|3551.01|3542.31|3551.92|3543.22|3552.58|3543.88|3550.95|3542.25|34
1631732730000|2021-09-15 19:05:30|3552.54|3543.84|3551.72|3543.02|3552.64|3543.94|3551.63|3542.93|37
1631732740000|2021-09-15 19:05:40|3551.75|3543.05|3552.02|3543.32|3552.02|3543.32|3551.38|3542.68|23
1631732750000|2021-09-15 19:05:50|3552.01|3543.31|3551.67|3542.97|3552.01|3543.31|3551.54|3542.84|33
1631732760000|2021-09-15 19:06:00|3551.66|3542.96|3551.7|3543|3551.85|3543.15|3551.58|3542.88|31
1631732770000|2021-09-15 19:06:10|3551.78|3543.08|3552.39|3543.69|3552.54|3543.84|3551.58|3542.88|28
1631732780000|2021-09-15 19:06:20|3552.44|3543.74|3552.39|3543.69|3552.53|3543.83|3552.19|3543.49|25
1631732790000|2021-09-15 19:06:30|3552.55|3543.85|3552.73|3544.03|3552.73|3544.03|3552.29|3543.59|26
1631732800000|2021-09-15 19:06:40|3552.7|3544|3549.14|3540.44|3552.7|3544|3549.01|3540.31|34
1631732810000|2021-09-15 19:06:50|3548.86|3540.16|3549.6|3540.9|3549.63|3540.93|3548.6|3539.9|29
1631732820000|2021-09-15 19:07:00|3548.73|3540.03|3549.59|3540.89|3549.63|3540.93|3548.73|3540.03|14
1631732830000|2021-09-15 19:07:10|3549.6|3540.9|3547.15|3538.45|3549.63|3540.93|3547.13|3538.43|19
1631732840000|2021-09-15 19:07:20|3547.14|3538.44|3547.3|3538.6|3547.37|3538.67|3547.06|3538.36|15
1631732850000|2021-09-15 19:07:30|3547.29|3538.59|3546.26|3537.56|3547.31|3538.61|3545.62|3536.92|32
1631732860000|2021-09-15 19:07:40|3546.33|3537.63|3546.99|3538.29|3547.22|3538.52|3546.27|3537.57|33
1631732870000|2021-09-15 19:07:50|3546.97|3538.27|3547.31|3538.61|3547.31|3538.61|3546.92|3538.22|28
1631732880000|2021-09-15 19:08:00|3547.29|3538.59|3547.29|3538.59|3547.31|3538.61|3546.98|3538.28|28
1631732890000|2021-09-15 19:08:10|3547.25|3538.55|3547.21|3538.51|3547.46|3538.76|3547.08|3538.38|33
1631732900000|2021-09-15 19:08:20|3547.27|3538.57|3547.29|3538.59|3547.5|3538.8|3547.27|3538.57|26
1631732910000|2021-09-15 19:08:30|3547.38|3538.68|3546.23|3537.53|3547.38|3538.68|3546|3537.3|31
1631732920000|2021-09-15 19:08:40|3546.3|3537.6|3546.05|3537.35|3546.3|3537.6|3545.96|3537.26|23
1631732930000|2021-09-15 19:08:50|3546.03|3537.33|3546.84|3538.14|3547.04|3538.34|3545.88|3537.18|35
1631732940000|2021-09-15 19:09:00|3546.89|3538.19|3546.62|3537.92|3546.89|3538.19|3546.34|3537.64|33
1631732950000|2021-09-15 19:09:10|3546.54|3537.84|3546.56|3537.86|3547.27|3538.57|3546.35|3537.65|33
1631732960000|2021-09-15 19:09:20|3546.59|3537.89|3546.48|3537.78|3546.76|3538.06|3546.35|3537.65|25
1631732970000|2021-09-15 19:09:30|3546.65|3537.95|3546.58|3537.88|3546.81|3538.11|3546.47|3537.77|19
1631732980000|2021-09-15 19:09:40|3546.36|3537.66|3546.84|3538.14|3547.18|3538.48|3546.36|3537.66|34
1631732990000|2021-09-15 19:09:50|3547.02|3538.32|3546.62|3537.92|3547.16|3538.46|3546.62|3537.92|27
1631733000000|2021-09-15 19:10:00|3546.82|3538.12|3546.62|3537.92|3546.95|3538.25|3546.58|3537.88|24
1631733010000|2021-09-15 19:10:10|3546.65|3537.95|3545.49|3536.79|3546.79|3538.09|3545.49|3536.79|28
1631733020000|2021-09-15 19:10:20|3545.35|3536.65|3543.97|3535.27|3545.48|3536.78|3543.65|3534.95|28
1631733030000|2021-09-15 19:10:30|3543.98|3535.28|3542.31|3533.61|3544.05|3535.35|3542.25|3533.55|34
1631733040000|2021-09-15 19:10:40|3542.3|3533.6|3541.97|3533.27|3542.3|3533.6|3541.94|3533.24|17
1631733050000|2021-09-15 19:10:50|3541.98|3533.28|3542.11|3533.41|3542.11|3533.41|3541.49|3532.79|15
1631733060000|2021-09-15 19:11:00|3542.19|3533.49|3539.03|3530.33|3542.68|3533.98|3539.03|3530.33|34
1631733070000|2021-09-15 19:11:10|3539.01|3530.31|3540.06|3531.36|3540.53|3531.83|3539.01|3530.31|38
1631733080000|2021-09-15 19:11:20|3539.67|3530.97|3540.29|3531.59|3540.35|3531.65|3539.44|3530.74|30
1631733090000|2021-09-15 19:11:30|3540.1|3531.4|3541.81|3533.11|3542.07|3533.37|3539.93|3531.23|28
1631733100000|2021-09-15 19:11:40|3542.24|3533.54|3541.74|3533.04|3542.6|3533.9|3541.73|3533.03|37
1631733110000|2021-09-15 19:11:50|3541.75|3533.05|3541.62|3532.92|3542.1|3533.4|3541.29|3532.59|32
1631733120000|2021-09-15 19:12:00|3541.64|3532.94|3541.17|3532.47|3541.64|3532.94|3541.13|3532.43|34
1631733130000|2021-09-15 19:12:10|3541.15|3532.45|3541.31|3532.61|3541.31|3532.61|3540.83|3532.13|19
1631733140000|2021-09-15 19:12:20|3541.25|3532.55|3541.64|3532.94|3541.7|3533|3541.25|3532.55|19
1631733150000|2021-09-15 19:12:30|3541.49|3532.79|3541.82|3533.12|3541.82|3533.12|3541.4|3532.7|22
1631733160000|2021-09-15 19:12:40|3541.84|3533.14|3541.63|3532.93|3541.98|3533.28|3541.36|3532.66|23
1631733170000|2021-09-15 19:12:50|3541.64|3532.94|3541.74|3533.04|3541.75|3533.05|3541.61|3532.91|20
1631733180000|2021-09-15 19:13:00|3541.73|3533.03|3541.85|3533.15|3541.92|3533.22|3541.73|3533.03|22
1631733190000|2021-09-15 19:13:10|3541.93|3533.23|3541.07|3532.37|3541.96|3533.26|3541.07|3532.37|31
1631733200000|2021-09-15 19:13:20|3541.28|3532.58|3541|3532.3|3541.5|3532.8|3540.72|3532.02|24
1631733210000|2021-09-15 19:13:30|3541.05|3532.35|3541.67|3532.97|3541.67|3532.97|3540.68|3531.98|27
1631733220000|2021-09-15 19:13:40|3541.54|3532.84|3541.58|3532.88|3541.67|3532.97|3541.49|3532.79|28
1631733230000|2021-09-15 19:13:50|3541.62|3532.92|3541.58|3532.88|3541.84|3533.14|3541.57|3532.87|23
1631733240000|2021-09-15 19:14:00|3541.61|3532.91|3541.32|3532.62|3541.86|3533.16|3541.26|3532.56|32
1631733250000|2021-09-15 19:14:10|3541.02|3532.32|3540.53|3531.83|3541.11|3532.41|3540.45|3531.75|25
1631733260000|2021-09-15 19:14:20|3540.54|3531.84|3540.57|3531.87|3540.57|3531.87|3540.43|3531.73|21
1631733270000|2021-09-15 19:14:30|3540.51|3531.81|3538.51|3529.81|3540.51|3531.81|3538.47|3529.77|32
1631733280000|2021-09-15 19:14:40|3538.52|3529.82|3538.68|3529.98|3538.79|3530.09|3538.49|3529.79|31
1631733290000|2021-09-15 19:14:50|3538.72|3530.02|3539.3|3530.6|3539.3|3530.6|3538.68|3529.98|26
1631733300000|2021-09-15 19:15:00|3539.24|3530.54|3538.5|3529.8|3539.78|3531.08|3538.37|3529.67|34
1631733310000|2021-09-15 19:15:10|3538.52|3529.82|3538.56|3529.86|3538.67|3529.97|3538.52|3529.82|26
1631733320000|2021-09-15 19:15:20|3538.54|3529.84|3538.03|3529.33|3538.54|3529.84|3537.92|3529.22|29
1631733330000|2021-09-15 19:15:30|3538.01|3529.31|3537.93|3529.23|3538.08|3529.38|3537.91|3529.21|13
1631733340000|2021-09-15 19:15:40|3537.99|3529.29|3537.87|3529.17|3538.4|3529.7|3537.63|3528.93|28
1631733350000|2021-09-15 19:15:50|3537.64|3528.94|3537.86|3529.16|3537.87|3529.17|3537.5|3528.8|23
1631733360000|2021-09-15 19:16:00|3537.5|3528.8|3537.72|3529.02|3537.98|3529.28|3537.4|3528.7|29
1631733370000|2021-09-15 19:16:10|3537.71|3529.01|3536.25|3527.55|3537.77|3529.07|3535.69|3526.99|34
1631733380000|2021-09-15 19:16:20|3536.22|3527.52|3534.98|3526.28|3536.22|3527.52|3533.98|3525.28|33
1631733390000|2021-09-15 19:16:30|3534.97|3526.27|3534.74|3526.04|3535.15|3526.45|3534.66|3525.96|34
1631733400000|2021-09-15 19:16:40|3534.73|3526.03|3534.74|3526.04|3534.81|3526.11|3534.69|3525.99|25
1631733410000|2021-09-15 19:16:50|3534.7|3526|3534.88|3526.18|3535.14|3526.44|3534.69|3525.99|29
1631733420000|2021-09-15 19:17:00|3534.9|3526.2|3536.53|3527.83|3536.53|3527.83|3534.8|3526.1|26
1631733430000|2021-09-15 19:17:10|3536.7|3528|3536.71|3528.01|3537.22|3528.52|3536.57|3527.87|33
1631733440000|2021-09-15 19:17:20|3536.57|3527.87|3536.84|3528.14|3536.87|3528.17|3535.66|3526.96|31
1631733450000|2021-09-15 19:17:30|3536.8|3528.1|3535.8|3527.1|3536.94|3528.24|3535.72|3527.02|33
1631733460000|2021-09-15 19:17:40|3535.69|3526.99|3535.99|3527.29|3536.27|3527.57|3535.63|3526.93|31
1631733470000|2021-09-15 19:17:50|3535.89|3527.19|3535.77|3527.07|3536.66|3527.96|3535.7|3527|35
1631733480000|2021-09-15 19:18:00|3535.76|3527.06|3535.91|3527.21|3536.14|3527.44|3535.76|3527.06|21
1631733490000|2021-09-15 19:18:10|3536.01|3527.31|3536.04|3527.34|3536.14|3527.44|3535.9|3527.2|26
1631733500000|2021-09-15 19:18:20|3536.14|3527.44|3536.15|3527.45|3536.34|3527.64|3535.97|3527.27|24
1631733510000|2021-09-15 19:18:30|3536.24|3527.54|3534.51|3525.81|3536.24|3527.54|3534.45|3525.75|28
1631733520000|2021-09-15 19:18:40|3534.52|3525.82|3533.54|3524.84|3534.62|3525.92|3533.5|3524.8|30
1631733530000|2021-09-15 19:18:50|3533.75|3525.05|3533.89|3525.19|3535.28|3526.58|3533.75|3525.05|35
1631733540000|2021-09-15 19:19:00|3533.98|3525.28|3532.81|3524.11|3534.54|3525.84|3532.81|3524.11|37
1631733550000|2021-09-15 19:19:10|3532.82|3524.12|3532.93|3524.23|3533.83|3525.13|3532.7|3524|34
1631733560000|2021-09-15 19:19:20|3532.9|3524.2|3530.41|3521.71|3533.3|3524.6|3530.41|3521.71|32
1631733570000|2021-09-15 19:19:30|3530.49|3521.79|3531.19|3522.49|3531.27|3522.57|3530.47|3521.77|27
1631733580000|2021-09-15 19:19:40|3531.11|3522.41|3531.75|3523.05|3531.76|3523.06|3529.68|3520.98|38
1631733590000|2021-09-15 19:19:50|3531.76|3523.06|3531.66|3522.96|3531.76|3523.06|3530.92|3522.22|32
1631733600000|2021-09-15 19:20:00|3531.65|3522.95|3533.48|3524.78|3533.64|3524.94|3531.63|3522.93|29
1631733610000|2021-09-15 19:20:10|3533.52|3524.82|3532.93|3524.23|3533.55|3524.85|3532.22|3523.52|33
1631733620000|2021-09-15 19:20:20|3532.94|3524.24|3530.07|3521.37|3532.95|3524.25|3529.98|3521.28|37
1631733630000|2021-09-15 19:20:30|3530.23|3521.53|3530.53|3521.83|3530.72|3522.02|3530.14|3521.44|32
1631733640000|2021-09-15 19:20:40|3530.58|3521.88|3528.27|3519.57|3530.58|3521.88|3526.83|3518.13|32
1631733650000|2021-09-15 19:20:50|3528.35|3519.65|3529.43|3520.73|3529.43|3520.73|3528.19|3519.49|33
1631733660000|2021-09-15 19:21:00|3529.45|3520.75|3527.91|3519.21|3529.46|3520.76|3527.91|3519.21|30
1631733670000|2021-09-15 19:21:10|3527.88|3519.18|3526.57|3517.87|3527.88|3519.18|3526.26|3517.56|34
1631733680000|2021-09-15 19:21:20|3526.33|3517.63|3526.68|3517.98|3527.59|3518.89|3526.33|3517.63|33
1631733690000|2021-09-15 19:21:30|3526.66|3517.96|3525.19|3516.49|3526.66|3517.96|3525.07|3516.37|32
1631733700000|2021-09-15 19:21:40|3524.97|3516.27|3528.61|3519.91|3528.61|3519.91|3524.97|3516.27|34
1631733710000|2021-09-15 19:21:50|3528.47|3519.77|3528.78|3520.08|3529.29|3520.59|3528.47|3519.77|31
1631733720000|2021-09-15 19:22:00|3528.87|3520.17|3528.73|3520.03|3529.18|3520.48|3528.71|3520.01|31
1631733730000|2021-09-15 19:22:10|3528.75|3520.05|3529.05|3520.35|3529.16|3520.46|3528.74|3520.04|34
1631733740000|2021-09-15 19:22:20|3529.08|3520.38|3529.47|3520.77|3529.47|3520.77|3529.08|3520.38|10
1631733750000|2021-09-15 19:22:30|3529.46|3520.76|3529.24|3520.54|3529.47|3520.77|3529.19|3520.49|18
1631733760000|2021-09-15 19:22:40|3528.83|3520.13|3529.15|3520.45|3529.66|3520.96|3528.66|3519.96|39
1631733770000|2021-09-15 19:22:50|3529.31|3520.61|3529.35|3520.65|3529.52|3520.82|3529.16|3520.46|39
1631733780000|2021-09-15 19:23:00|3529.32|3520.62|3529.62|3520.92|3529.66|3520.96|3529.2|3520.5|33
1631733790000|2021-09-15 19:23:10|3529.61|3520.91|3529.46|3520.76|3530.03|3521.33|3529.46|3520.76|32
1631733800000|2021-09-15 19:23:20|3529.49|3520.79|3529.52|3520.82|3529.97|3521.27|3529.42|3520.72|31
1631733810000|2021-09-15 19:23:30|3529.55|3520.85|3529.18|3520.48|3530.04|3521.34|3529.18|3520.48|31
1631733820000|2021-09-15 19:23:40|3529.09|3520.39|3528.83|3520.13|3529.24|3520.54|3528.61|3519.91|30
1631733830000|2021-09-15 19:23:50|3528.8|3520.1|3529.42|3520.72|3529.44|3520.74|3528.61|3519.91|33
1631733840000|2021-09-15 19:24:00|3529.55|3520.85|3529.93|3521.23|3529.98|3521.28|3529.55|3520.85|31
1631733850000|2021-09-15 19:24:10|3529.9|3521.2|3529.93|3521.23|3530.11|3521.41|3529.65|3520.95|34
1631733860000|2021-09-15 19:24:20|3529.95|3521.25|3529.2|3520.5|3530.04|3521.34|3529.2|3520.5|19
1631733870000|2021-09-15 19:24:30|3529.09|3520.39|3529.9|3521.2|3530.02|3521.32|3529.02|3520.32|18
1631733880000|2021-09-15 19:24:40|3529.92|3521.22|3529.32|3520.62|3529.93|3521.23|3529.05|3520.35|15
1631733890000|2021-09-15 19:24:50|3529.4|3520.7|3529.57|3520.87|3529.82|3521.12|3529.4|3520.7|35
1631733900000|2021-09-15 19:25:00|3529.58|3520.88|3529.7|3521|3529.84|3521.14|3529.54|3520.84|23
1631733910000|2021-09-15 19:25:10|3529.76|3521.06|3529.88|3521.18|3529.9|3521.2|3529.75|3521.05|15
1631733920000|2021-09-15 19:25:20|3529.94|3521.24|3530.14|3521.44|3530.16|3521.46|3529.89|3521.19|31
1631733930000|2021-09-15 19:25:30|3530.07|3521.37|3530.1|3521.4|3530.15|3521.45|3529.88|3521.18|24
1631733940000|2021-09-15 19:25:40|3530.04|3521.34|3532.18|3523.48|3532.23|3523.53|3530.04|3521.34|33
1631733950000|2021-09-15 19:25:50|3532.15|3523.45|3532.28|3523.58|3532.28|3523.58|3531.48|3522.78|31
1631733960000|2021-09-15 19:26:00|3532.32|3523.62|3533.15|3524.45|3533.15|3524.45|3532.32|3523.62|25
1631733970000|2021-09-15 19:26:10|3532.84|3524.14|3533.5|3524.8|3534.16|3525.46|3532.84|3524.14|29
1631733980000|2021-09-15 19:26:20|3533.56|3524.86|3533.29|3524.59|3534.06|3525.36|3533.06|3524.36|34
1631733990000|2021-09-15 19:26:30|3533.28|3524.58|3531.56|3522.86|3533.28|3524.58|3531.36|3522.66|25
1631734000000|2021-09-15 19:26:40|3531.63|3522.93|3532.9|3524.2|3532.9|3524.2|3531.52|3522.82|19
1631734010000|2021-09-15 19:26:50|3533.16|3524.46|3533.9|3525.2|3534.01|3525.31|3533.16|3524.46|31
1631734020000|2021-09-15 19:27:00|3533.92|3525.22|3533.47|3524.77|3534.15|3525.45|3533.38|3524.68|24
1631734030000|2021-09-15 19:27:10|3533.53|3524.83|3534.07|3525.37|3534.11|3525.41|3533.53|3524.83|33
1631734040000|2021-09-15 19:27:20|3534.08|3525.38|3534.21|3525.51|3534.26|3525.56|3534.06|3525.36|27
1631734050000|2021-09-15 19:27:30|3534.15|3525.45|3533.85|3525.15|3534.22|3525.52|3533.43|3524.73|34
1631734060000|2021-09-15 19:27:40|3534.03|3525.33|3533.37|3524.67|3534.4|3525.7|3533.25|3524.55|34
1631734070000|2021-09-15 19:27:50|3533.25|3524.55|3533.14|3524.44|3533.29|3524.59|3533.14|3524.44|13
1631734080000|2021-09-15 19:28:00|3533.25|3524.55|3533.37|3524.67|3533.4|3524.7|3533.25|3524.55|6
1631734090000|2021-09-15 19:28:10|3533.55|3524.85|3534.08|3525.38|3534.17|3525.47|3533.49|3524.79|13
1631734100000|2021-09-15 19:28:20|3534.12|3525.42|3534.07|3525.37|3534.22|3525.52|3534.05|3525.35|17
1631734110000|2021-09-15 19:28:30|3534.08|3525.38|3534.28|3525.58|3534.62|3525.92|3534.05|3525.35|30
1631734120000|2021-09-15 19:28:40|3534.34|3525.64|3534.38|3525.68|3534.42|3525.72|3534.28|3525.58|9
1631734130000|2021-09-15 19:28:50|3534.71|3526.01|3534.61|3525.91|3534.92|3526.22|3534.48|3525.78|29
1631734140000|2021-09-15 19:29:00|3534.68|3525.98|3534.75|3526.05|3535|3526.3|3534.6|3525.9|25
1631734150000|2021-09-15 19:29:10|3534.76|3526.06|3534.75|3526.05|3535.04|3526.34|3534.74|3526.04|11
1631734160000|2021-09-15 19:29:20|3534.74|3526.04|3534.64|3525.94|3535.03|3526.33|3534.59|3525.89|19
1631734170000|2021-09-15 19:29:30|3535.02|3526.32|3535.36|3526.66|3535.37|3526.67|3535.02|3526.32|17
1631734180000|2021-09-15 19:29:40|3535.27|3526.57|3534.75|3526.05|3535.42|3526.72|3534.73|3526.03|34
1631734190000|2021-09-15 19:29:50|3534.89|3526.19|3534.91|3526.21|3535.14|3526.44|3534.57|3525.87|36
1631734200000|2021-09-15 19:30:00|3534.76|3526.06|3535.02|3526.32|3535.36|3526.66|3534.76|3526.06|32
1631734210000|2021-09-15 19:30:10|3535.22|3526.52|3535.31|3526.61|3535.37|3526.67|3534.99|3526.29|28
1631734220000|2021-09-15 19:30:20|3535.28|3526.58|3535.93|3527.23|3536.24|3527.54|3535.26|3526.56|32
1631734230000|2021-09-15 19:30:30|3535.98|3527.28|3536.32|3527.62|3536.38|3527.68|3535.84|3527.14|31
1631734240000|2021-09-15 19:30:40|3536.38|3527.68|3536.84|3528.14|3536.87|3528.17|3536.18|3527.48|31
1631734250000|2021-09-15 19:30:50|3536.57|3527.87|3536.9|3528.2|3537.08|3528.38|3536.57|3527.87|26
1631734260000|2021-09-15 19:31:00|3536.94|3528.24|3537.37|3528.67|3537.37|3528.67|3536.9|3528.2|27
1631734270000|2021-09-15 19:31:10|3537.19|3528.49|3537.62|3528.92|3537.99|3529.29|3537.19|3528.49|27
1631734280000|2021-09-15 19:31:20|3537.51|3528.81|3536.98|3528.28|3537.51|3528.81|3536.86|3528.16|26
1631734290000|2021-09-15 19:31:30|3536.62|3527.92|3536.47|3527.77|3536.64|3527.94|3536.07|3527.37|32
1631734300000|2021-09-15 19:31:40|3536.23|3527.53|3535.78|3527.08|3536.24|3527.54|3535.72|3527.02|32
1631734310000|2021-09-15 19:31:50|3535.79|3527.09|3535.75|3527.05|3535.85|3527.15|3535.74|3527.04|22
1631734320000|2021-09-15 19:32:00|3535.83|3527.13|3535.53|3526.83|3535.83|3527.13|3535.53|3526.83|21
1631734330000|2021-09-15 19:32:10|3535.51|3526.81|3534.51|3525.81|3535.51|3526.81|3534.51|3525.81|19
1631734340000|2021-09-15 19:32:20|3534.37|3525.67|3535.15|3526.45|3535.29|3526.59|3534.26|3525.56|27
1631734350000|2021-09-15 19:32:30|3534.33|3525.63|3534.34|3525.64|3534.57|3525.87|3534.26|3525.56|16
1631734360000|2021-09-15 19:32:40|3534.31|3525.61|3535.75|3527.05|3535.83|3527.13|3534.26|3525.56|24
1631734370000|2021-09-15 19:32:50|3535.74|3527.04|3536.2|3527.5|3536.21|3527.51|3535.74|3527.04|34
1631734380000|2021-09-15 19:33:00|3536.23|3527.53|3535.65|3526.95|3536.23|3527.53|3535.65|3526.95|34
1631734390000|2021-09-15 19:33:10|3535.74|3527.04|3535.86|3527.16|3535.97|3527.27|3535.62|3526.92|34
1631734400000|2021-09-15 19:33:20|3535.93|3527.23|3535.57|3526.87|3535.98|3527.28|3535.57|3526.87|27
1631734410000|2021-09-15 19:33:30|3535.58|3526.88|3535.71|3527.01|3535.71|3527.01|3535.58|3526.88|4
1631734420000|2021-09-15 19:33:40|3535.81|3527.11|3536.5|3527.8|3536.54|3527.84|3535.81|3527.11|19
1631734430000|2021-09-15 19:33:50|3536.51|3527.81|3536.25|3527.55|3536.58|3527.88|3536.17|3527.47|28
1631734440000|2021-09-15 19:34:00|3536.35|3527.65|3536.01|3527.31|3536.4|3527.7|3536|3527.3|16
1631734450000|2021-09-15 19:34:10|3535.87|3527.17|3534.85|3526.15|3535.88|3527.18|3534.79|3526.09|14
1631734460000|2021-09-15 19:34:20|3534.79|3526.09|3534.06|3525.36|3534.79|3526.09|3534.06|3525.36|17
1631734470000|2021-09-15 19:34:30|3534.1|3525.4|3533.42|3524.72|3534.36|3525.66|3533.42|3524.72|34
1631734480000|2021-09-15 19:34:40|3533.36|3524.66|3534.71|3526.01|3534.75|3526.05|3533.36|3524.66|37
1631734490000|2021-09-15 19:34:50|3534.73|3526.03|3535.04|3526.34|3535.1|3526.4|3534.64|3525.94|28
1631734500000|2021-09-15 19:35:00|3535.03|3526.33|3535|3526.3|3535.07|3526.37|3534.75|3526.05|35
1631734510000|2021-09-15 19:35:10|3535.07|3526.37|3534.91|3526.21|3535.09|3526.39|3534.91|3526.21|23
1631734520000|2021-09-15 19:35:20|3535.4|3526.7|3537.38|3528.68|3537.4|3528.7|3535.4|3526.7|23
1631734530000|2021-09-15 19:35:30|3537.39|3528.69|3538.38|3529.68|3538.38|3529.68|3537.38|3528.68|28
1631734540000|2021-09-15 19:35:40|3538.45|3529.75|3539.05|3530.35|3539.53|3530.83|3538.45|3529.75|30
1631734550000|2021-09-15 19:35:50|3539.26|3530.56|3539.75|3531.05|3539.95|3531.25|3539.24|3530.54|37
1631734560000|2021-09-15 19:36:00|3539.67|3530.97|3540.12|3531.42|3540.13|3531.43|3539.46|3530.76|36
1631734570000|2021-09-15 19:36:10|3539.84|3531.14|3540.09|3531.39|3540.61|3531.91|3539.84|3531.14|31
1631734580000|2021-09-15 19:36:20|3540.16|3531.46|3540.15|3531.45|3540.38|3531.68|3540.06|3531.36|27
1631734590000|2021-09-15 19:36:30|3540.32|3531.62|3540.12|3531.42|3540.32|3531.62|3540.07|3531.37|23
1631734600000|2021-09-15 19:36:40|3540.21|3531.51|3540.05|3531.35|3540.21|3531.51|3539.63|3530.93|24
1631734610000|2021-09-15 19:36:50|3539.63|3530.93|3539.86|3531.16|3540.07|3531.37|3539.63|3530.93|12
1631734620000|2021-09-15 19:37:00|3539.87|3531.17|3540.31|3531.61|3540.34|3531.64|3539.65|3530.95|19
1631734630000|2021-09-15 19:37:10|3540.33|3531.63|3539.95|3531.25|3540.45|3531.75|3539.86|3531.16|27
1631734640000|2021-09-15 19:37:20|3539.96|3531.26|3539.9|3531.2|3540.32|3531.62|3539.87|3531.17|28
1631734650000|2021-09-15 19:37:30|3539.84|3531.14|3539.88|3531.18|3539.97|3531.27|3539.71|3531.01|17
1631734660000|2021-09-15 19:37:40|3539.95|3531.25|3539.9|3531.2|3540.12|3531.42|3539.88|3531.18|21
1631734670000|2021-09-15 19:37:50|3539.94|3531.24|3540|3531.3|3540.03|3531.33|3539.86|3531.16|21
1631734680000|2021-09-15 19:38:00|3539.95|3531.25|3539.93|3531.23|3540.19|3531.49|3539.81|3531.11|29
1631734690000|2021-09-15 19:38:10|3539.88|3531.18|3539.85|3531.15|3539.97|3531.27|3539.65|3530.95|21
1631734700000|2021-09-15 19:38:20|3539.69|3530.99|3539.71|3531.01|3539.97|3531.27|3539.23|3530.53|19
1631734710000|2021-09-15 19:38:30|3539.45|3530.75|3539.61|3530.91|3539.74|3531.04|3539.45|3530.75|15
1631734720000|2021-09-15 19:38:40|3539.6|3530.9|3539.68|3530.98|3539.69|3530.99|3539.54|3530.84|11
1631734730000|2021-09-15 19:38:50|3539.65|3530.95|3539.65|3530.95|3539.65|3530.95|3539.65|3530.95|1
1631734740000|2021-09-15 19:39:00|3539.61|3530.91|3539.98|3531.28|3540.02|3531.32|3539.61|3530.91|21
1631734750000|2021-09-15 19:39:10|3539.97|3531.27|3540.01|3531.31|3540.01|3531.31|3539.96|3531.26|23
1631734760000|2021-09-15 19:39:20|3540|3531.3|3539.93|3531.23|3540.01|3531.31|3539.93|3531.23|21
1631734770000|2021-09-15 19:39:30|3539.95|3531.25|3539.95|3531.25|3540.25|3531.55|3539.95|3531.25|20
1631734780000|2021-09-15 19:39:40|3540.05|3531.35|3540.05|3531.35|3540.1|3531.4|3539.26|3530.56|30
1631734790000|2021-09-15 19:39:50|3539.95|3531.25|3540|3531.3|3540.16|3531.46|3539.95|3531.25|28
1631734800000|2021-09-15 19:40:00|3539.98|3531.28|3539.87|3531.17|3539.98|3531.28|3539.71|3531.01|28
1631734810000|2021-09-15 19:40:10|3539.86|3531.16|3539.61|3530.91|3539.9|3531.2|3539.58|3530.88|25
1631734820000|2021-09-15 19:40:20|3539.63|3530.93|3539.55|3530.85|3539.63|3530.93|3539.15|3530.45|10
1631734830000|2021-09-15 19:40:30|3539.68|3530.98|3539.54|3530.84|3539.99|3531.29|3538.99|3530.29|26
1631734840000|2021-09-15 19:40:40|3539.44|3530.74|3539.61|3530.91|3539.61|3530.91|3539.26|3530.56|9
1631734850000|2021-09-15 19:40:50|3539.52|3530.82|3538.05|3529.35|3539.52|3530.82|3538.04|3529.34|20
1631734860000|2021-09-15 19:41:00|3538.09|3529.39|3538.18|3529.48|3538.24|3529.54|3538|3529.3|22
1631734870000|2021-09-15 19:41:10|3538.15|3529.45|3538.38|3529.68|3538.57|3529.87|3538.03|3529.33|27
1631734880000|2021-09-15 19:41:20|3538.36|3529.66|3539.49|3530.79|3539.83|3531.13|3538.13|3529.43|34
1631734890000|2021-09-15 19:41:30|3539.55|3530.85|3539.42|3530.72|3539.76|3531.06|3539.26|3530.56|24
1631734900000|2021-09-15 19:41:40|3539.39|3530.69|3539.57|3530.87|3539.68|3530.98|3539.33|3530.63|32
1631734910000|2021-09-15 19:41:50|3539.54|3530.84|3539.43|3530.73|3539.61|3530.91|3539.39|3530.69|29
1631734920000|2021-09-15 19:42:00|3539.4|3530.7|3539.71|3531.01|3539.71|3531.01|3539.37|3530.67|28
1631734930000|2021-09-15 19:42:10|3539.74|3531.04|3539.76|3531.06|3539.8|3531.1|3539.6|3530.9|30
1631734940000|2021-09-15 19:42:20|3539.74|3531.04|3539.67|3530.97|3539.74|3531.04|3539.61|3530.91|24
1631734950000|2021-09-15 19:42:30|3539.73|3531.03|3539.66|3530.96|3539.73|3531.03|3539.57|3530.87|21
1631734960000|2021-09-15 19:42:40|3539.61|3530.91|3539.58|3530.88|3539.63|3530.93|3539.58|3530.88|13
1631734970000|2021-09-15 19:42:50|3539.61|3530.91|3539.53|3530.83|3539.63|3530.93|3539.53|3530.83|17
1631734980000|2021-09-15 19:43:00|3539.55|3530.85|3540.85|3532.15|3541.37|3532.67|3539.55|3530.85|22
1631734990000|2021-09-15 19:43:10|3540.75|3532.05|3541.33|3532.63|3541.67|3532.97|3540.65|3531.95|30
1631735000000|2021-09-15 19:43:20|3541.29|3532.59|3542.54|3533.84|3542.58|3533.88|3541.29|3532.59|33
1631735010000|2021-09-15 19:43:30|3542.3|3533.6|3541.72|3533.02|3542.57|3533.87|3541.61|3532.91|35
1631735020000|2021-09-15 19:43:40|3541.74|3533.04|3541.93|3533.23|3542.25|3533.55|3541.66|3532.96|26
1631735030000|2021-09-15 19:43:50|3541.92|3533.22|3541.78|3533.08|3541.96|3533.26|3541.64|3532.94|12
1631735040000|2021-09-15 19:44:00|3542.35|3533.65|3541.91|3533.21|3542.43|3533.73|3541.91|3533.21|24
1631735050000|2021-09-15 19:44:10|3541.22|3532.52|3541.3|3532.6|3541.37|3532.67|3541.15|3532.45|31
1631735060000|2021-09-15 19:44:20|3541.31|3532.61|3541.33|3532.63|3541.66|3532.96|3541.29|3532.59|29
1631735070000|2021-09-15 19:44:30|3541.34|3532.64|3542.58|3533.88|3542.65|3533.95|3541.34|3532.64|29
1631735080000|2021-09-15 19:44:40|3542.62|3533.92|3542.87|3534.17|3543.35|3534.65|3542.48|3533.78|22
1631735090000|2021-09-15 19:44:50|3542.84|3534.14|3542.83|3534.13|3542.92|3534.22|3542.78|3534.08|12
1631735100000|2021-09-15 19:45:00|3542.91|3534.21|3543|3534.3|3543.02|3534.32|3542.78|3534.08|13
1631735120000|2021-09-15 19:45:20|3542.94|3534.24|3541.72|3533.02|3542.94|3534.24|3541.37|3532.67|24
1631735130000|2021-09-15 19:45:30|3541.73|3533.03|3541.72|3533.02|3541.89|3533.19|3541.46|3532.76|28
1631735140000|2021-09-15 19:45:40|3541.83|3533.13|3541.27|3532.57|3541.83|3533.13|3541.03|3532.33|22
1631735150000|2021-09-15 19:45:50|3540.8|3532.1|3541.19|3532.49|3541.19|3532.49|3540.7|3532|29
1631735160000|2021-09-15 19:46:00|3541.2|3532.5|3542.25|3533.55|3542.46|3533.76|3540.72|3532.02|34
1631735170000|2021-09-15 19:46:10|3542.3|3533.6|3542.57|3533.87|3542.57|3533.87|3542.13|3533.43|27
1631735180000|2021-09-15 19:46:20|3542.58|3533.88|3542.73|3534.03|3542.73|3534.03|3542.5|3533.8|12
1631735190000|2021-09-15 19:46:30|3542.7|3534|3542.26|3533.56|3542.79|3534.09|3542.1|3533.4|33
1631735200000|2021-09-15 19:46:40|3542.14|3533.44|3542.25|3533.55|3542.39|3533.69|3542|3533.3|31
1631735210000|2021-09-15 19:46:50|3542.24|3533.54|3542.26|3533.56|3542.44|3533.74|3542.16|3533.46|24
1631735220000|2021-09-15 19:47:00|3542.23|3533.53|3541.61|3532.91|3542.34|3533.64|3541.61|3532.91|22
1631735230000|2021-09-15 19:47:10|3541.57|3532.87|3540.51|3531.81|3542.08|3533.38|3539.68|3530.98|27
1631735240000|2021-09-15 19:47:20|3540.59|3531.89|3541.58|3532.88|3541.68|3532.98|3540.58|3531.88|30
1631735250000|2021-09-15 19:47:30|3541.6|3532.9|3541|3532.3|3541.6|3532.9|3540.79|3532.09|27
1631735260000|2021-09-15 19:47:40|3540.99|3532.29|3542.22|3533.52|3542.22|3533.52|3540.92|3532.22|36
1631735270000|2021-09-15 19:47:50|3542.19|3533.49|3542.17|3533.47|3542.3|3533.6|3541.96|3533.26|31
1631735280000|2021-09-15 19:48:00|3542.23|3533.53|3542.38|3533.68|3542.38|3533.68|3542.18|3533.48|29
1631735290000|2021-09-15 19:48:10|3542.37|3533.67|3542.88|3534.18|3542.88|3534.18|3542.37|3533.67|25
1631735300000|2021-09-15 19:48:20|3542.84|3534.14|3541.42|3532.72|3542.84|3534.14|3541.42|3532.72|25
1631735310000|2021-09-15 19:48:30|3541.28|3532.58|3541.41|3532.71|3541.47|3532.77|3541.04|3532.34|31
1631735320000|2021-09-15 19:48:40|3541.25|3532.55|3541.4|3532.7|3541.48|3532.78|3541.15|3532.45|24
1631735330000|2021-09-15 19:48:50|3541.24|3532.54|3541.21|3532.51|3541.45|3532.75|3540.9|3532.2|22
1631735340000|2021-09-15 19:49:00|3541.25|3532.55|3541.17|3532.47|3541.29|3532.59|3540.27|3531.57|21
1631735350000|2021-09-15 19:49:10|3540.85|3532.15|3541.36|3532.66|3541.36|3532.66|3540.68|3531.98|14
1631735360000|2021-09-15 19:49:20|3541.08|3532.38|3541.47|3532.77|3541.63|3532.93|3540.44|3531.74|26
1631735370000|2021-09-15 19:49:30|3541.16|3532.46|3541.7|3533|3541.75|3533.05|3541.16|3532.46|25
1631735380000|2021-09-15 19:49:40|3541.74|3533.04|3541.43|3532.73|3541.8|3533.1|3541.28|3532.58|22
1631735390000|2021-09-15 19:49:50|3541.45|3532.75|3541.7|3533|3541.71|3533.01|3540.95|3532.25|28
1631735400000|2021-09-15 19:50:00|3541.68|3532.98|3541.6|3532.9|3541.75|3533.05|3541.38|3532.68|18
1631735410000|2021-09-15 19:50:10|3541.55|3532.85|3541.44|3532.74|3541.58|3532.88|3541.44|3532.74|10
1631735420000|2021-09-15 19:50:20|3541.43|3532.73|3541.43|3532.73|3541.43|3532.73|3541.43|3532.73|1
1631735430000|2021-09-15 19:50:30|3541.44|3532.74|3541.12|3532.42|3541.44|3532.74|3541.12|3532.42|9
1631735440000|2021-09-15 19:50:40|3541.1|3532.4|3541.11|3532.41|3541.15|3532.45|3540.98|3532.28|8
1631735450000|2021-09-15 19:50:50|3541.16|3532.46|3540.29|3531.59|3541.46|3532.76|3540.25|3531.55|28
1631735460000|2021-09-15 19:51:00|3540.3|3531.6|3540.84|3532.14|3540.84|3532.14|3539.79|3531.09|33
1631735470000|2021-09-15 19:51:10|3540.7|3532|3539.65|3530.95|3540.82|3532.12|3539.29|3530.59|33
1631735480000|2021-09-15 19:51:20|3539.61|3530.91|3539.86|3531.16|3539.93|3531.23|3539.41|3530.71|30
1631735490000|2021-09-15 19:51:30|3539.81|3531.11|3539.98|3531.28|3540.14|3531.44|3539.55|3530.85|35
1631735500000|2021-09-15 19:51:40|3539.74|3531.04|3540.15|3531.45|3540.18|3531.48|3539.71|3531.01|34
1631735510000|2021-09-15 19:51:50|3540.16|3531.46|3540.09|3531.39|3540.16|3531.46|3539.98|3531.28|25
1631735520000|2021-09-15 19:52:00|3539.97|3531.27|3540.11|3531.41|3540.16|3531.46|3539.86|3531.16|31
1631735530000|2021-09-15 19:52:10|3540.02|3531.32|3539.81|3531.11|3540.13|3531.43|3539.81|3531.11|27
1631735540000|2021-09-15 19:52:20|3539.82|3531.12|3539.95|3531.25|3540.03|3531.33|3539.67|3530.97|26
1631735550000|2021-09-15 19:52:30|3540.23|3531.53|3541.06|3532.36|3541.12|3532.42|3539.95|3531.25|24
1631735560000|2021-09-15 19:52:40|3540.97|3532.27|3541.37|3532.67|3541.41|3532.71|3540.97|3532.27|33
1631735570000|2021-09-15 19:52:50|3541.55|3532.85|3540.46|3531.76|3541.96|3533.26|3540.32|3531.62|36
1631735580000|2021-09-15 19:53:00|3540.48|3531.78|3542.07|3533.37|3542.21|3533.51|3540.24|3531.54|28
1631735590000|2021-09-15 19:53:10|3541.92|3533.22|3542.09|3533.39|3542.39|3533.69|3541.89|3533.19|34
1631735600000|2021-09-15 19:53:20|3542.01|3533.31|3541.9|3533.2|3542.15|3533.45|3541.83|3533.13|29
1631735610000|2021-09-15 19:53:30|3541.93|3533.23|3542.08|3533.38|3542.17|3533.47|3541.87|3533.17|34
1631735620000|2021-09-15 19:53:40|3542.4|3533.7|3542.63|3533.93|3542.64|3533.94|3542.06|3533.36|30
1631735630000|2021-09-15 19:53:50|3542.62|3533.92|3542.56|3533.86|3542.71|3534.01|3542.44|3533.74|22
1631735640000|2021-09-15 19:54:00|3542.55|3533.85|3542.55|3533.85|3542.67|3533.97|3542.4|3533.7|27
1631735650000|2021-09-15 19:54:10|3542.47|3533.77|3542.57|3533.87|3542.65|3533.95|3542.45|3533.75|23
1631735660000|2021-09-15 19:54:20|3542.55|3533.85|3542.71|3534.01|3542.71|3534.01|3542.53|3533.83|26
1631735670000|2021-09-15 19:54:30|3542.9|3534.2|3543.58|3534.88|3543.58|3534.88|3542.9|3534.2|11
1631735680000|2021-09-15 19:54:40|3543.62|3534.92|3543.66|3534.96|3543.68|3534.98|3543.62|3534.92|6
1631735690000|2021-09-15 19:54:50|3543.65|3534.95|3544.22|3535.52|3544.24|3535.54|3543.65|3534.95|20
1631735700000|2021-09-15 19:55:00|3544.21|3535.51|3543.15|3534.45|3544.21|3535.51|3543.15|3534.45|14
1631735710000|2021-09-15 19:55:10|3543.13|3534.43|3543.68|3534.98|3543.79|3535.09|3543.13|3534.43|15
1631735720000|2021-09-15 19:55:20|3543.67|3534.97|3543.45|3534.75|3543.69|3534.99|3543.45|3534.75|13
1631735730000|2021-09-15 19:55:30|3543.52|3534.82|3543.58|3534.88|3544.2|3535.5|3543.34|3534.64|19
1631735740000|2021-09-15 19:55:40|3544.01|3535.31|3542.4|3533.7|3544.01|3535.31|3542.32|3533.62|31
1631735750000|2021-09-15 19:55:50|3542.36|3533.66|3541.28|3532.58|3542.36|3533.66|3541.28|3532.58|34
1631735760000|2021-09-15 19:56:00|3541.06|3532.36|3541.13|3532.43|3541.5|3532.8|3540.31|3531.61|26
1631735770000|2021-09-15 19:56:10|3541.08|3532.38|3540.67|3531.97|3541.13|3532.43|3540.1|3531.4|33
1631735780000|2021-09-15 19:56:20|3540.04|3531.34|3539.08|3530.38|3540.85|3532.15|3538.88|3530.18|33
1631735790000|2021-09-15 19:56:30|3539.23|3530.53|3539.22|3530.52|3539.23|3530.53|3539.03|3530.33|33
1631735800000|2021-09-15 19:56:40|3539.08|3530.38|3539.14|3530.44|3539.4|3530.7|3539.04|3530.34|31
1631735810000|2021-09-15 19:56:50|3539.09|3530.39|3539.41|3530.71|3539.48|3530.78|3539.09|3530.39|30
1631735820000|2021-09-15 19:57:00|3539.4|3530.7|3539.55|3530.85|3539.59|3530.89|3539.3|3530.6|15
1631735830000|2021-09-15 19:57:10|3539.48|3530.78|3539.29|3530.59|3539.57|3530.87|3539.28|3530.58|24
1631735840000|2021-09-15 19:57:20|3539.3|3530.6|3538.27|3529.57|3539.42|3530.72|3538.27|3529.57|12
1631735850000|2021-09-15 19:57:30|3538.31|3529.61|3538.3|3529.6|3538.36|3529.66|3538.3|3529.6|11
1631735860000|2021-09-15 19:57:40|3538.28|3529.58|3539.58|3530.88|3539.58|3530.88|3537.58|3528.88|24
1631735870000|2021-09-15 19:57:50|3539.56|3530.86|3540.78|3532.08|3541.02|3532.32|3539.56|3530.86|36
1631735880000|2021-09-15 19:58:00|3540.8|3532.1|3541.2|3532.5|3541.69|3532.99|3540.76|3532.06|33
1631735890000|2021-09-15 19:58:10|3541.29|3532.59|3540.59|3531.89|3541.29|3532.59|3540.45|3531.75|33
1631735900000|2021-09-15 19:58:20|3540.62|3531.92|3540.46|3531.76|3540.62|3531.92|3540.46|3531.76|27
1631735910000|2021-09-15 19:58:30|3540.48|3531.78|3540.56|3531.86|3540.64|3531.94|3540.25|3531.55|24
1631735920000|2021-09-15 19:58:40|3540.55|3531.85|3540.45|3531.75|3540.61|3531.91|3540.35|3531.65|32
1631735930000|2021-09-15 19:58:50|3540.48|3531.78|3540.56|3531.86|3540.59|3531.89|3540.33|3531.63|23
1631735940000|2021-09-15 19:59:00|3540.54|3531.84|3540.64|3531.94|3540.99|3532.29|3540.54|3531.84|30
1631735950000|2021-09-15 19:59:10|3540.52|3531.82|3540.54|3531.84|3540.87|3532.17|3540.51|3531.81|29
1631735960000|2021-09-15 19:59:20|3540.53|3531.83|3540.32|3531.62|3540.53|3531.83|3540.06|3531.36|33
1631735970000|2021-09-15 19:59:30|3540.3|3531.6|3540.83|3532.13|3540.83|3532.13|3540.16|3531.46|30
1631735980000|2021-09-15 19:59:40|3540.87|3532.17|3540.87|3532.17|3540.92|3532.22|3540.77|3532.07|31
1631735990000|2021-09-15 19:59:50|3541.16|3532.46|3540.29|3531.59|3541.16|3532.46|3540.21|3531.51|29
1631736000000|2021-09-15 20:00:00|3540.18|3531.48|3542.7|3534|3542.71|3534.01|3540.18|3531.48|38
1631736010000|2021-09-15 20:00:10|3542.42|3533.72|3542.51|3533.81|3542.83|3534.13|3542.3|3533.6|25
1631736020000|2021-09-15 20:00:20|3542.49|3533.79|3542.63|3533.93|3542.85|3534.15|3542.35|3533.65|26
1631736030000|2021-09-15 20:00:30|3542.61|3533.91|3542.12|3533.42|3542.68|3533.98|3542.01|3533.31|21
1631736040000|2021-09-15 20:00:40|3542.13|3533.43|3542.74|3534.04|3542.83|3534.13|3542.13|3533.43|18
1631736050000|2021-09-15 20:00:50|3542.76|3534.06|3542.78|3534.08|3543.29|3534.59|3542.67|3533.97|15
1631736060000|2021-09-15 20:01:00|3542.79|3534.09|3543.15|3534.45|3543.17|3534.47|3542.7|3534|12
1631736070000|2021-09-15 20:01:10|3543.16|3534.46|3543.15|3534.45|3543.4|3534.7|3542.79|3534.09|29
1631736080000|2021-09-15 20:01:20|3542.95|3534.25|3543.98|3535.28|3544.28|3535.58|3542.95|3534.25|20
1631736090000|2021-09-15 20:01:30|3543.97|3535.27|3544.7|3536|3544.73|3536.03|3543.81|3535.11|19
1631736100000|2021-09-15 20:01:40|3544.69|3535.99|3543.96|3535.26|3544.69|3535.99|3543.92|3535.22|21
1631736110000|2021-09-15 20:01:50|3543.98|3535.28|3544.05|3535.35|3544.72|3536.02|3543.98|3535.28|19
1631736120000|2021-09-15 20:02:00|3544.04|3535.34|3545.44|3536.74|3545.54|3536.84|3543.98|3535.28|27
1631736130000|2021-09-15 20:02:10|3545.45|3536.75|3545.75|3537.05|3545.79|3537.09|3545.1|3536.4|31
1631736140000|2021-09-15 20:02:20|3545.76|3537.06|3546.39|3537.69|3546.39|3537.69|3545.05|3536.35|30
1631736150000|2021-09-15 20:02:30|3547.71|3539.01|3558.08|3549.38|3558.08|3549.38|3547.71|3539.01|38
1631736160000|2021-09-15 20:02:40|3557.98|3549.28|3558.56|3549.86|3560.42|3551.72|3557.98|3549.28|37
1631736170000|2021-09-15 20:02:50|3558.6|3549.9|3556.47|3547.77|3558.6|3549.9|3555.1|3546.4|40
1631736180000|2021-09-15 20:03:00|3556.5|3547.8|3559.65|3550.95|3559.65|3550.95|3555.68|3546.98|38
1631736190000|2021-09-15 20:03:10|3559.57|3550.87|3559.9|3551.2|3560.46|3551.76|3558.53|3549.83|39
1631736200000|2021-09-15 20:03:20|3559.86|3551.16|3558.2|3549.5|3559.86|3551.16|3558.12|3549.42|34
1631736210000|2021-09-15 20:03:30|3558.13|3549.43|3559.4|3550.7|3559.68|3550.98|3558.08|3549.38|36
1631736220000|2021-09-15 20:03:40|3558.99|3550.29|3557.63|3548.93|3558.99|3550.29|3557.63|3548.93|34
1631736230000|2021-09-15 20:03:50|3557.36|3548.66|3556.83|3548.13|3557.54|3548.84|3556.66|3547.96|38
1631736240000|2021-09-15 20:04:00|3556.59|3547.89|3563.67|3554.97|3563.81|3555.11|3555.44|3546.74|35
1631736250000|2021-09-15 20:04:10|3563.71|3555.01|3573.45|3564.75|3573.73|3565.03|3563.71|3555.01|39
1631736260000|2021-09-15 20:04:20|3573.52|3564.82|3572.76|3564.06|3573.52|3564.82|3570.12|3561.42|39
1631736270000|2021-09-15 20:04:30|3572.67|3563.97|3570.34|3561.64|3572.67|3563.97|3570.01|3561.31|40
1631736280000|2021-09-15 20:04:40|3570.26|3561.56|3573.5|3564.8|3573.5|3564.8|3570.17|3561.47|36
1631736290000|2021-09-15 20:04:50|3573.24|3564.54|3574.65|3565.95|3574.75|3566.05|3573.24|3564.54|37
1631736300000|2021-09-15 20:05:00|3574.59|3565.89|3577.26|3568.56|3578.52|3569.82|3574.39|3565.69|37
1631736310000|2021-09-15 20:05:10|3577.88|3569.18|3577.46|3568.76|3578.92|3570.22|3576.77|3568.07|39
1631736320000|2021-09-15 20:05:20|3577.55|3568.85|3574.29|3565.59|3577.55|3568.85|3574.29|3565.59|36
1631736330000|2021-09-15 20:05:30|3574.16|3565.46|3569.29|3560.59|3574.16|3565.46|3569.29|3560.59|38
1631736340000|2021-09-15 20:05:40|3568.92|3560.22|3567.99|3559.29|3569.07|3560.37|3567.99|3559.29|38
1631736350000|2021-09-15 20:05:50|3568.26|3559.56|3567.39|3558.69|3568.26|3559.56|3567.28|3558.58|36
1631736360000|2021-09-15 20:06:00|3567.3|3558.6|3565.13|3556.43|3567.3|3558.6|3564.93|3556.23|36
1631736370000|2021-09-15 20:06:10|3565.14|3556.44|3563.51|3554.81|3565.14|3556.44|3563.48|3554.78|33
1631736380000|2021-09-15 20:06:20|3563.73|3555.03|3566.79|3558.09|3567.45|3558.75|3563.73|3555.03|38
1631736390000|2021-09-15 20:06:30|3566.81|3558.11|3568.45|3559.75|3568.67|3559.97|3566.38|3557.68|39
1631736400000|2021-09-15 20:06:40|3568.39|3559.69|3569.97|3561.27|3570|3561.3|3568.39|3559.69|38
1631736410000|2021-09-15 20:06:50|3569.99|3561.29|3571.2|3562.5|3571.53|3562.83|3569.99|3561.29|36
1631736420000|2021-09-15 20:07:00|3571.17|3562.47|3572.64|3563.94|3573.75|3565.05|3571.03|3562.33|36
1631736430000|2021-09-15 20:07:10|3572.63|3563.93|3571.19|3562.49|3572.65|3563.95|3571|3562.3|40
1631736440000|2021-09-15 20:07:20|3571.15|3562.45|3570.57|3561.87|3571.15|3562.45|3570.44|3561.74|30
1631736450000|2021-09-15 20:07:30|3570.6|3561.9|3570.37|3561.67|3570.9|3562.2|3569.02|3560.32|38
1631736460000|2021-09-15 20:07:40|3570.34|3561.64|3570.14|3561.44|3570.38|3561.68|3568.73|3560.03|33
1631736470000|2021-09-15 20:07:50|3570.08|3561.38|3571.43|3562.73|3571.46|3562.76|3569.02|3560.32|31
1631736480000|2021-09-15 20:08:00|3571.42|3562.72|3570.61|3561.91|3571.43|3562.73|3570.54|3561.84|25
1631736490000|2021-09-15 20:08:10|3570.6|3561.9|3569.7|3561|3570.85|3562.15|3569.69|3560.99|32
1631736500000|2021-09-15 20:08:20|3569.75|3561.05|3569.45|3560.75|3569.75|3561.05|3569.45|3560.75|33
1631736510000|2021-09-15 20:08:30|3569.54|3560.84|3569.32|3560.62|3569.56|3560.86|3568.74|3560.04|31
1631736520000|2021-09-15 20:08:40|3569.36|3560.66|3568.89|3560.19|3569.36|3560.66|3568.89|3560.19|15
1631736530000|2021-09-15 20:08:50|3569.29|3560.59|3564.26|3555.56|3569.68|3560.98|3563.43|3554.73|33
1631736540000|2021-09-15 20:09:00|3564.24|3555.54|3560.62|3551.92|3564.51|3555.81|3560.62|3551.92|39
1631736550000|2021-09-15 20:09:10|3560.55|3551.85|3563.8|3555.1|3563.85|3555.15|3559.85|3551.15|35
1631736560000|2021-09-15 20:09:20|3563.72|3555.02|3564.1|3555.4|3564.88|3556.18|3563.54|3554.84|33
1631736570000|2021-09-15 20:09:30|3563.96|3555.26|3563.71|3555.01|3564.01|3555.31|3563.28|3554.58|38
1631736580000|2021-09-15 20:09:40|3563.67|3554.97|3562.53|3553.83|3563.67|3554.97|3562.49|3553.79|27
1631736590000|2021-09-15 20:09:50|3562.38|3553.68|3564.03|3555.33|3564.03|3555.33|3562.38|3553.68|33
1631736600000|2021-09-15 20:10:00|3564.06|3555.36|3562.55|3553.85|3564.06|3555.36|3562.51|3553.81|32
1631736610000|2021-09-15 20:10:10|3562.69|3553.99|3561.76|3553.06|3562.69|3553.99|3561.76|3553.06|36
1631736620000|2021-09-15 20:10:20|3561.8|3553.1|3561.61|3552.91|3561.8|3553.1|3561.16|3552.46|38
1631736630000|2021-09-15 20:10:30|3561.62|3552.92|3561.65|3552.95|3561.8|3553.1|3561.52|3552.82|30
1631736640000|2021-09-15 20:10:40|3561.66|3552.96|3563.41|3554.71|3563.54|3554.84|3561.66|3552.96|35
1631736650000|2021-09-15 20:10:50|3563.22|3554.52|3564.16|3555.46|3564.16|3555.46|3563.07|3554.37|25
1631736660000|2021-09-15 20:11:00|3564.18|3555.48|3565.39|3556.69|3565.39|3556.69|3563.94|3555.24|26
1631736670000|2021-09-15 20:11:10|3565.42|3556.72|3567.19|3558.49|3567.8|3559.1|3565.42|3556.72|38
1631736680000|2021-09-15 20:11:20|3567.17|3558.47|3566.08|3557.38|3567.22|3558.52|3566.05|3557.35|28
1631736690000|2021-09-15 20:11:30|3566.37|3557.67|3564.23|3555.53|3566.62|3557.92|3564.23|3555.53|35
1631736700000|2021-09-15 20:11:40|3564.4|3555.7|3564.2|3555.5|3564.4|3555.7|3563.9|3555.2|31
1631736710000|2021-09-15 20:11:50|3564.21|3555.51|3564.35|3555.65|3564.42|3555.72|3564.15|3555.45|31
1631736720000|2021-09-15 20:12:00|3564.26|3555.56|3564.36|3555.66|3564.58|3555.88|3564.21|3555.51|23
1631736730000|2021-09-15 20:12:10|3564.27|3555.57|3563.81|3555.11|3564.43|3555.73|3563.81|3555.11|18
1631736740000|2021-09-15 20:12:20|3563.79|3555.09|3564.42|3555.72|3564.42|3555.72|3563.59|3554.89|20
1631736750000|2021-09-15 20:12:30|3564.41|3555.71|3565.45|3556.75|3565.45|3556.75|3564.23|3555.53|22
1631736760000|2021-09-15 20:12:40|3565.57|3556.87|3563.91|3555.21|3565.87|3557.17|3563.91|3555.21|27
1631736770000|2021-09-15 20:12:50|3564.25|3555.55|3562.86|3554.16|3564.25|3555.55|3562.86|3554.16|29
1631736780000|2021-09-15 20:13:00|3562.82|3554.12|3563.34|3554.64|3563.36|3554.66|3562.58|3553.88|28
1631736790000|2021-09-15 20:13:10|3563.1|3554.4|3562.79|3554.09|3563.17|3554.47|3562.42|3553.72|24
1631736800000|2021-09-15 20:13:20|3562.76|3554.06|3562.78|3554.08|3562.81|3554.11|3562.7|3554|20
1631736810000|2021-09-15 20:13:30|3562.73|3554.03|3562.84|3554.14|3562.86|3554.16|3562.7|3554|9
1631736820000|2021-09-15 20:13:40|3563.15|3554.45|3562.99|3554.29|3563.23|3554.53|3562.93|3554.23|14
1631736830000|2021-09-15 20:13:50|3563.01|3554.31|3563.05|3554.35|3563.06|3554.36|3562.88|3554.18|16
1631736840000|2021-09-15 20:14:00|3563.06|3554.36|3562.1|3553.4|3563.06|3554.36|3561.96|3553.26|22
1631736850000|2021-09-15 20:14:10|3562.11|3553.41|3559.06|3550.36|3562.11|3553.41|3558.04|3549.34|39
1631736860000|2021-09-15 20:14:20|3559.39|3550.69|3560.34|3551.64|3560.56|3551.86|3558.8|3550.1|35
1631736870000|2021-09-15 20:14:30|3560.36|3551.66|3563.55|3554.85|3563.59|3554.89|3560.26|3551.56|36
1631736880000|2021-09-15 20:14:40|3563.4|3554.7|3563.58|3554.88|3563.58|3554.88|3562.78|3554.08|36
1631736890000|2021-09-15 20:14:50|3563.57|3554.87|3563.41|3554.71|3563.61|3554.91|3563.31|3554.61|33
1631736900000|2021-09-15 20:15:00|3563.4|3554.7|3567.31|3558.61|3567.31|3558.61|3563.34|3554.64|33
1631736910000|2021-09-15 20:15:10|3567.34|3558.64|3567.96|3559.26|3567.96|3559.26|3567.12|3558.42|33
1631736920000|2021-09-15 20:15:20|3568.11|3559.41|3565.84|3557.14|3568.11|3559.41|3565.84|3557.14|33
1631736930000|2021-09-15 20:15:30|3565.73|3557.03|3565.22|3556.52|3565.74|3557.04|3564.84|3556.14|35
1631736940000|2021-09-15 20:15:40|3565.12|3556.42|3565.08|3556.38|3565.25|3556.55|3564.9|3556.2|34
1631736950000|2021-09-15 20:15:50|3565.11|3556.41|3563.81|3555.11|3565.21|3556.51|3563.81|3555.11|36
1631736960000|2021-09-15 20:16:00|3563.74|3555.04|3564.58|3555.88|3564.82|3556.12|3563.09|3554.39|36
1631736970000|2021-09-15 20:16:10|3564.62|3555.92|3566.2|3557.5|3566.2|3557.5|3564.2|3555.5|35
1631736980000|2021-09-15 20:16:20|3566.29|3557.59|3566.28|3557.58|3566.51|3557.81|3566.17|3557.47|37
1631736990000|2021-09-15 20:16:30|3566.27|3557.57|3566.41|3557.71|3566.41|3557.71|3565.77|3557.07|32
1631737000000|2021-09-15 20:16:40|3566.4|3557.7|3566.74|3558.04|3566.74|3558.04|3566.33|3557.63|31
1631737010000|2021-09-15 20:16:50|3566.72|3558.02|3566.93|3558.23|3566.95|3558.25|3566.59|3557.89|30
1631737020000|2021-09-15 20:17:00|3566.77|3558.07|3566.63|3557.93|3566.91|3558.21|3566.47|3557.77|32
1631737030000|2021-09-15 20:17:10|3566.65|3557.95|3566.75|3558.05|3567.09|3558.39|3566.16|3557.46|32
1631737040000|2021-09-15 20:17:20|3566.79|3558.09|3566.85|3558.15|3567|3558.3|3566.74|3558.04|23
1631737050000|2021-09-15 20:17:30|3566.84|3558.14|3566.67|3557.97|3566.89|3558.19|3566.66|3557.96|28
1631737060000|2021-09-15 20:17:40|3566.74|3558.04|3565.88|3557.18|3566.89|3558.19|3565.73|3557.03|33
1631737070000|2021-09-15 20:17:50|3565.74|3557.04|3565.99|3557.29|3566.06|3557.36|3565.74|3557.04|27
1631737080000|2021-09-15 20:18:00|3566.01|3557.31|3566.16|3557.46|3566.16|3557.46|3565.93|3557.23|22
1631737090000|2021-09-15 20:18:10|3566.17|3557.47|3568.3|3559.6|3568.47|3559.77|3566.17|3557.47|27
1631737100000|2021-09-15 20:18:20|3568.34|3559.64|3568.44|3559.74|3568.82|3560.12|3568.26|3559.56|35
1631737110000|2021-09-15 20:18:30|3568.46|3559.76|3568.8|3560.1|3568.98|3560.28|3568.26|3559.56|32
1631737120000|2021-09-15 20:18:40|3568.84|3560.14|3569.01|3560.31|3569.03|3560.33|3568.84|3560.14|19
1631737130000|2021-09-15 20:18:50|3568.98|3560.28|3571.97|3563.27|3572.07|3563.37|3568.94|3560.24|33
1631737140000|2021-09-15 20:19:00|3571.93|3563.23|3572.37|3563.67|3572.42|3563.72|3571.74|3563.04|34
1631737150000|2021-09-15 20:19:10|3572.43|3563.73|3572.99|3564.29|3573.01|3564.31|3572.42|3563.72|27
1631737160000|2021-09-15 20:19:20|3572.95|3564.25|3569.34|3560.64|3573.18|3564.48|3569.31|3560.61|32
1631737170000|2021-09-15 20:19:30|3569.35|3560.65|3569.59|3560.89|3569.77|3561.07|3568.08|3559.38|37
1631737180000|2021-09-15 20:19:40|3569.76|3561.06|3570.8|3562.1|3570.89|3562.19|3569.6|3560.9|39
1631737190000|2021-09-15 20:19:50|3570.79|3562.09|3571.27|3562.57|3571.4|3562.7|3570.53|3561.83|35
1631737200000|2021-09-15 20:20:00|3571.28|3562.58|3569.93|3561.23|3571.39|3562.69|3569.77|3561.07|35
1631737210000|2021-09-15 20:20:10|3569.89|3561.19|3570.27|3561.57|3571.04|3562.34|3569.89|3561.19|38
1631737220000|2021-09-15 20:20:20|3570.19|3561.49|3568.54|3559.84|3570.28|3561.58|3568.23|3559.53|32
1631737230000|2021-09-15 20:20:30|3568.23|3559.53|3568.54|3559.84|3569.19|3560.49|3568.17|3559.47|30
1631737240000|2021-09-15 20:20:40|3568.16|3559.46|3566.91|3558.21|3568.33|3559.63|3566.6|3557.9|35
1631737250000|2021-09-15 20:20:50|3566.87|3558.17|3566.31|3557.61|3566.91|3558.21|3565.82|3557.12|35
1631737260000|2021-09-15 20:21:00|3566.29|3557.59|3563.99|3555.29|3567.52|3558.82|3563.71|3555.01|34
1631737270000|2021-09-15 20:21:10|3563.35|3554.65|3562.83|3554.13|3563.91|3555.21|3561.58|3552.88|36
1631737280000|2021-09-15 20:21:20|3562.82|3554.12|3561.56|3552.86|3563.22|3554.52|3561.36|3552.66|38
1631737290000|2021-09-15 20:21:30|3561.54|3552.84|3561.43|3552.73|3562.74|3554.04|3561.43|3552.73|35
1631737300000|2021-09-15 20:21:40|3561.38|3552.68|3561.63|3552.93|3562.25|3553.55|3561.38|3552.68|34
1631737310000|2021-09-15 20:21:50|3561.78|3553.08|3561.23|3552.53|3561.86|3553.16|3561.01|3552.31|34
1631737320000|2021-09-15 20:22:00|3561.3|3552.6|3561.16|3552.46|3561.58|3552.88|3561.16|3552.46|26
1631737330000|2021-09-15 20:22:10|3561.38|3552.68|3561.68|3552.98|3561.77|3553.07|3561.26|3552.56|21
1631737340000|2021-09-15 20:22:20|3561.71|3553.01|3561.35|3552.65|3561.71|3553.01|3561.34|3552.64|9
1631737350000|2021-09-15 20:22:30|3561.43|3552.73|3561.23|3552.53|3561.55|3552.85|3561.19|3552.49|28
1631737360000|2021-09-15 20:22:40|3561.6|3552.9|3561.01|3552.31|3561.6|3552.9|3560.54|3551.84|33
1631737370000|2021-09-15 20:22:50|3560.98|3552.28|3561.07|3552.37|3561.46|3552.76|3560.67|3551.97|34
1631737380000|2021-09-15 20:23:00|3561.04|3552.34|3560.34|3551.64|3561.19|3552.49|3560.34|3551.64|29
1631737390000|2021-09-15 20:23:10|3560.45|3551.75|3560.34|3551.64|3560.53|3551.83|3560.34|3551.64|7
1631737400000|2021-09-15 20:23:20|3560.33|3551.63|3559.2|3550.5|3560.49|3551.79|3559.17|3550.47|28
1631737410000|2021-09-15 20:23:30|3559.13|3550.43|3558.24|3549.54|3559.68|3550.98|3558.24|3549.54|28
1631737420000|2021-09-15 20:23:40|3558.61|3549.91|3558.04|3549.34|3558.62|3549.92|3557.93|3549.23|26
1631737430000|2021-09-15 20:23:50|3557.99|3549.29|3557.95|3549.25|3558.02|3549.32|3557.4|3548.7|30
1631737440000|2021-09-15 20:24:00|3558|3549.3|3558.94|3550.24|3559.07|3550.37|3557.83|3549.13|34
1631737450000|2021-09-15 20:24:10|3558.93|3550.23|3559.65|3550.95|3559.77|3551.07|3558.79|3550.09|32
1631737460000|2021-09-15 20:24:20|3559.71|3551.01|3559.69|3550.99|3559.8|3551.1|3559.6|3550.9|32
1631737470000|2021-09-15 20:24:30|3559.7|3551|3559.8|3551.1|3560.03|3551.33|3559.59|3550.89|29
1631737480000|2021-09-15 20:24:40|3559.79|3551.09|3560.56|3551.86|3560.71|3552.01|3559.79|3551.09|31
1631737490000|2021-09-15 20:24:50|3560.53|3551.83|3558.84|3550.14|3560.53|3551.83|3558.84|3550.14|35
1631737500000|2021-09-15 20:25:00|3558.73|3550.03|3559.22|3550.52|3559.38|3550.68|3558.73|3550.03|25
1631737510000|2021-09-15 20:25:10|3559.11|3550.41|3558.93|3550.23|3559.13|3550.43|3558.93|3550.23|18
1631737520000|2021-09-15 20:25:20|3559.08|3550.38|3559.22|3550.52|3559.39|3550.69|3558.93|3550.23|23
1631737530000|2021-09-15 20:25:30|3559.21|3550.51|3555.78|3547.08|3559.33|3550.63|3555.78|3547.08|18
1631737540000|2021-09-15 20:25:40|3555.33|3546.63|3554.84|3546.14|3555.85|3547.15|3554.42|3545.72|38
1631737550000|2021-09-15 20:25:50|3554.78|3546.08|3554.96|3546.26|3555.02|3546.32|3554.43|3545.73|34
1631737560000|2021-09-15 20:26:00|3554.94|3546.24|3554.42|3545.72|3555.04|3546.34|3554.41|3545.71|33
1631737570000|2021-09-15 20:26:10|3554.41|3545.71|3554.57|3545.87|3555.74|3547.04|3554.41|3545.71|37
1631737580000|2021-09-15 20:26:20|3554.48|3545.78|3554.44|3545.74|3554.58|3545.88|3554.44|3545.74|29
1631737590000|2021-09-15 20:26:30|3554.03|3545.33|3553.6|3544.9|3554.29|3545.59|3553.25|3544.55|30
1631737600000|2021-09-15 20:26:40|3553.91|3545.21|3554.76|3546.06|3554.96|3546.26|3553.25|3544.55|32
1631737610000|2021-09-15 20:26:50|3554.77|3546.07|3554.16|3545.46|3554.97|3546.27|3554.16|3545.46|36
1631737620000|2021-09-15 20:27:00|3554.17|3545.47|3556.09|3547.39|3556.42|3547.72|3553.97|3545.27|36
1631737630000|2021-09-15 20:27:10|3555.98|3547.28|3558.2|3549.5|3558.2|3549.5|3555.98|3547.28|33
1631737640000|2021-09-15 20:27:20|3558.08|3549.38|3558.69|3549.99|3558.81|3550.11|3558.08|3549.38|37
1631737650000|2021-09-15 20:27:30|3558.77|3550.07|3558.78|3550.08|3558.78|3550.08|3558.55|3549.85|31
1631737660000|2021-09-15 20:27:40|3558.89|3550.19|3557.14|3548.44|3559.29|3550.59|3556.87|3548.17|37
1631737670000|2021-09-15 20:27:50|3557.17|3548.47|3556.64|3547.94|3557.29|3548.59|3556.59|3547.89|37
1631737680000|2021-09-15 20:28:00|3556.61|3547.91|3557.85|3549.15|3557.85|3549.15|3556.57|3547.87|35
1631737690000|2021-09-15 20:28:10|3557.47|3548.77|3556.5|3547.8|3557.47|3548.77|3556.46|3547.76|32
1631737700000|2021-09-15 20:28:20|3556.49|3547.79|3555.93|3547.23|3556.82|3548.12|3555.93|3547.23|35
1631737710000|2021-09-15 20:28:30|3556.1|3547.4|3556.83|3548.13|3556.83|3548.13|3555.9|3547.2|26
1631737720000|2021-09-15 20:28:40|3556.81|3548.11|3557.12|3548.42|3557.12|3548.42|3556.71|3548.01|29
1631737730000|2021-09-15 20:28:50|3557.13|3548.43|3556.87|3548.17|3557.33|3548.63|3556.38|3547.68|37
1631737740000|2021-09-15 20:29:00|3556.84|3548.14|3556.82|3548.12|3556.95|3548.25|3556.33|3547.63|24
1631737750000|2021-09-15 20:29:10|3557.01|3548.31|3556.23|3547.53|3557.01|3548.31|3556.12|3547.42|31
1631737760000|2021-09-15 20:29:20|3556.29|3547.59|3556.34|3547.64|3556.52|3547.82|3556.27|3547.57|27
1631737770000|2021-09-15 20:29:30|3556.35|3547.65|3556.43|3547.73|3556.51|3547.81|3556.29|3547.59|21
1631737780000|2021-09-15 20:29:40|3556.35|3547.65|3556.31|3547.61|3556.55|3547.85|3556.07|3547.37|29
1631737790000|2021-09-15 20:29:50|3556.4|3547.7|3557.4|3548.7|3557.55|3548.85|3556.21|3547.51|34
1631737800000|2021-09-15 20:30:00|3557.5|3548.8|3558.81|3550.11|3559.05|3550.35|3557.49|3548.79|33
1631737810000|2021-09-15 20:30:10|3558.75|3550.05|3558.57|3549.87|3558.75|3550.05|3558.26|3549.56|37
1631737820000|2021-09-15 20:30:20|3558.67|3549.97|3558.88|3550.18|3559.01|3550.31|3558.51|3549.81|37
1631737830000|2021-09-15 20:30:30|3558.91|3550.21|3558.78|3550.08|3559.01|3550.31|3558.54|3549.84|32
1631737840000|2021-09-15 20:30:40|3558.86|3550.16|3557.09|3548.39|3558.86|3550.16|3556.91|3548.21|33
1631737850000|2021-09-15 20:30:50|3557.02|3548.32|3556|3547.3|3557.02|3548.32|3555.99|3547.29|33
1631737860000|2021-09-15 20:31:00|3556.02|3547.32|3555.31|3546.61|3556.21|3547.51|3555.2|3546.5|27
1631737870000|2021-09-15 20:31:10|3555.63|3546.93|3554.75|3546.05|3555.66|3546.96|3554.75|3546.05|27
1631737880000|2021-09-15 20:31:20|3554.76|3546.06|3554.73|3546.03|3554.9|3546.2|3554.73|3546.03|16
1631737890000|2021-09-15 20:31:30|3554.66|3545.96|3554.28|3545.58|3554.81|3546.11|3553.94|3545.24|24
1631737900000|2021-09-15 20:31:40|3554.27|3545.57|3552.06|3543.36|3554.27|3545.57|3551.91|3543.21|28
1631737910000|2021-09-15 20:31:50|3552.49|3543.79|3553.52|3544.82|3553.86|3545.16|3552.22|3543.52|23
1631737920000|2021-09-15 20:32:00|3553.57|3544.87|3554.1|3545.4|3554.22|3545.52|3553.03|3544.33|37
1631737930000|2021-09-15 20:32:10|3554.14|3545.44|3553.94|3545.24|3554.17|3545.47|3553.85|3545.15|35
1631737940000|2021-09-15 20:32:20|3553.86|3545.16|3552.76|3544.06|3554.08|3545.38|3552.49|3543.79|35
1631737950000|2021-09-15 20:32:30|3552.78|3544.08|3553.14|3544.44|3553.33|3544.63|3552.77|3544.07|33
1631737960000|2021-09-15 20:32:40|3553.19|3544.49|3552.51|3543.81|3553.28|3544.58|3552.51|3543.81|27
1631737970000|2021-09-15 20:32:50|3552.94|3544.24|3552.75|3544.05|3553.2|3544.5|3552.6|3543.9|24
1631737980000|2021-09-15 20:33:00|3553.07|3544.37|3553.17|3544.47|3553.33|3544.63|3553.05|3544.35|23
1631737990000|2021-09-15 20:33:10|3553.19|3544.49|3551.73|3543.03|3553.41|3544.71|3551.44|3542.74|29
1631738000000|2021-09-15 20:33:20|3551.72|3543.02|3551.55|3542.85|3553.09|3544.39|3551.21|3542.51|37
1631738010000|2021-09-15 20:33:30|3551.59|3542.89|3550.1|3541.4|3551.59|3542.89|3549.69|3540.99|36
1631738020000|2021-09-15 20:33:40|3550.04|3541.34|3550.36|3541.66|3550.49|3541.79|3549.92|3541.22|35
1631738030000|2021-09-15 20:33:50|3550.33|3541.63|3551.31|3542.61|3551.31|3542.61|3550.14|3541.44|30
1631738040000|2021-09-15 20:34:00|3551.61|3542.91|3551.77|3543.07|3552.05|3543.35|3551.36|3542.66|30
1631738050000|2021-09-15 20:34:10|3551.76|3543.06|3551.77|3543.07|3551.91|3543.21|3551.76|3543.06|12
1631738060000|2021-09-15 20:34:20|3551.76|3543.06|3550.88|3542.18|3552.16|3543.46|3550.59|3541.89|36
1631738070000|2021-09-15 20:34:30|3550.85|3542.15|3550.25|3541.55|3550.89|3542.19|3550.02|3541.32|33
1631738080000|2021-09-15 20:34:40|3550.08|3541.38|3550.95|3542.25|3550.99|3542.29|3550.01|3541.31|27
1631738090000|2021-09-15 20:34:50|3550.94|3542.24|3550.99|3542.29|3550.99|3542.29|3550.74|3542.04|20
1631738100000|2021-09-15 20:35:00|3551.01|3542.31|3553.02|3544.32|3553.04|3544.34|3551.01|3542.31|35
1631738110000|2021-09-15 20:35:10|3553.15|3544.45|3554.56|3545.86|3554.73|3546.03|3553.15|3544.45|35
1631738120000|2021-09-15 20:35:20|3554.53|3545.83|3555.96|3547.26|3555.96|3547.26|3553.14|3544.44|30
1631738130000|2021-09-15 20:35:30|3555.98|3547.28|3556.53|3547.83|3556.72|3548.02|3555.59|3546.89|36
1631738140000|2021-09-15 20:35:40|3556.57|3547.87|3556.88|3548.18|3557.04|3548.34|3556.39|3547.69|38
1631738150000|2021-09-15 20:35:50|3556.99|3548.29|3558.46|3549.76|3558.47|3549.77|3556.91|3548.21|36
1631738160000|2021-09-15 20:36:00|3558.43|3549.73|3557.97|3549.27|3558.44|3549.74|3557.91|3549.21|33
1631738170000|2021-09-15 20:36:10|3557.99|3549.29|3558|3549.3|3558.08|3549.38|3557.94|3549.24|35
1631738180000|2021-09-15 20:36:20|3558.02|3549.32|3557.42|3548.72|3558.57|3549.87|3557.42|3548.72|34
1631738190000|2021-09-15 20:36:30|3557.38|3548.68|3557.58|3548.88|3557.58|3548.88|3557.26|3548.56|37
1631738200000|2021-09-15 20:36:40|3557.63|3548.93|3557.48|3548.78|3557.66|3548.96|3557.24|3548.54|34
1631738210000|2021-09-15 20:36:50|3557.43|3548.73|3556.67|3547.97|3557.49|3548.79|3556.55|3547.85|32
1631738220000|2021-09-15 20:37:00|3556.68|3547.98|3557.2|3548.5|3557.31|3548.61|3556.67|3547.97|32
1631738230000|2021-09-15 20:37:10|3557.21|3548.51|3556.49|3547.79|3557.23|3548.53|3556.49|3547.79|33
1631738240000|2021-09-15 20:37:20|3556.51|3547.81|3555.32|3546.62|3556.51|3547.81|3555.32|3546.62|34
1631738250000|2021-09-15 20:37:30|3555.33|3546.63|3555.11|3546.41|3555.33|3546.63|3554.82|3546.12|30
1631738260000|2021-09-15 20:37:40|3554.92|3546.22|3555.21|3546.51|3555.36|3546.66|3554.92|3546.22|24
1631738270000|2021-09-15 20:37:50|3555.18|3546.48|3556.45|3547.75|3556.53|3547.83|3555.06|3546.36|25
1631738280000|2021-09-15 20:38:00|3556.5|3547.8|3557.65|3548.95|3557.74|3549.04|3556.38|3547.68|38
1631738290000|2021-09-15 20:38:10|3557.61|3548.91|3558.35|3549.65|3558.7|3550|3557.61|3548.91|35
1631738300000|2021-09-15 20:38:20|3558.38|3549.68|3558.35|3549.65|3558.48|3549.78|3558.28|3549.58|34
1631738310000|2021-09-15 20:38:30|3558.26|3549.56|3558.17|3549.47|3558.45|3549.75|3557.88|3549.18|30
1631738320000|2021-09-15 20:38:40|3558.29|3549.59|3558.6|3549.9|3558.7|3550|3558.17|3549.47|33
1631738330000|2021-09-15 20:38:50|3558.51|3549.81|3558.09|3549.39|3558.63|3549.93|3557.24|3548.54|35
1631738340000|2021-09-15 20:39:00|3557.99|3549.29|3558.68|3549.98|3558.68|3549.98|3557.91|3549.21|36
1631738350000|2021-09-15 20:39:10|3558.67|3549.97|3559.89|3551.19|3559.93|3551.23|3558.32|3549.62|30
1631738360000|2021-09-15 20:39:20|3559.95|3551.25|3559.79|3551.09|3560.09|3551.39|3559.73|3551.03|34
1631738370000|2021-09-15 20:39:30|3560.05|3551.35|3560.12|3551.42|3560.45|3551.75|3559.68|3550.98|29
1631738380000|2021-09-15 20:39:40|3560.11|3551.41|3560.72|3552.02|3560.72|3552.02|3559.79|3551.09|31
1631738390000|2021-09-15 20:39:50|3560.69|3551.99|3560.25|3551.55|3560.83|3552.13|3559.68|3550.98|27
1631738400000|2021-09-15 20:40:00|3560.22|3551.52|3560.4|3551.7|3560.59|3551.89|3560.16|3551.46|35
1631738410000|2021-09-15 20:40:10|3560.51|3551.81|3559.95|3551.25|3560.55|3551.85|3559.75|3551.05|32
1631738420000|2021-09-15 20:40:20|3559.91|3551.21|3560.92|3552.22|3560.96|3552.26|3559.84|3551.14|40
1631738430000|2021-09-15 20:40:30|3560.94|3552.24|3560.9|3552.2|3560.98|3552.28|3560.82|3552.12|33
1631738440000|2021-09-15 20:40:40|3560.87|3552.17|3561.08|3552.38|3561.08|3552.38|3560.83|3552.13|31
1631738450000|2021-09-15 20:40:50|3560.99|3552.29|3561.18|3552.48|3561.24|3552.54|3560.93|3552.23|37
1631738460000|2021-09-15 20:41:00|3561.22|3552.52|3561.38|3552.68|3561.39|3552.69|3561.13|3552.43|31
1631738470000|2021-09-15 20:41:10|3561.35|3552.65|3562.28|3553.58|3562.43|3553.73|3561.29|3552.59|30
1631738480000|2021-09-15 20:41:20|3562.26|3553.56|3562.01|3553.31|3562.53|3553.83|3562.01|3553.31|28
1631738490000|2021-09-15 20:41:30|3561.98|3553.28|3560.87|3552.17|3563.11|3554.41|3560.87|3552.17|30
1631738500000|2021-09-15 20:41:40|3560.97|3552.27|3559.97|3551.27|3561.02|3552.32|3559.96|3551.26|33
1631738510000|2021-09-15 20:41:50|3559.95|3551.25|3558.8|3550.1|3559.95|3551.25|3558.8|3550.1|31
1631738520000|2021-09-15 20:42:00|3558.79|3550.09|3558.93|3550.23|3558.96|3550.26|3558.68|3549.98|31
1631738530000|2021-09-15 20:42:10|3558.95|3550.25|3559.16|3550.46|3559.84|3551.14|3558.53|3549.83|34
1631738540000|2021-09-15 20:42:20|3559.15|3550.45|3560.36|3551.66|3560.44|3551.74|3558.98|3550.28|32
1631738550000|2021-09-15 20:42:30|3560.37|3551.67|3560.73|3552.03|3560.76|3552.06|3560.37|3551.67|34
1631738560000|2021-09-15 20:42:40|3560.75|3552.05|3562.07|3553.37|3562.2|3553.5|3560.75|3552.05|33
1631738570000|2021-09-15 20:42:50|3562.14|3553.44|3561.14|3552.44|3562.15|3553.45|3560.76|3552.06|35
1631738580000|2021-09-15 20:43:00|3561.07|3552.37|3562.29|3553.59|3562.32|3553.62|3561.02|3552.32|29
1631738590000|2021-09-15 20:43:10|3562.33|3553.63|3562.79|3554.09|3562.84|3554.14|3562.04|3553.34|30
1631738600000|2021-09-15 20:43:20|3562.81|3554.11|3566.57|3557.87|3566.6|3557.9|3562.8|3554.1|29
1631738610000|2021-09-15 20:43:30|3566.7|3558|3566.43|3557.73|3566.99|3558.29|3565.86|3557.16|35
1631738620000|2021-09-15 20:43:40|3566.45|3557.75|3566.43|3557.73|3566.67|3557.97|3566.36|3557.66|21
1631738630000|2021-09-15 20:43:50|3566.37|3557.67|3566.7|3558|3566.86|3558.16|3566.37|3557.67|32
1631738640000|2021-09-15 20:44:00|3566.75|3558.05|3565.96|3557.26|3567.78|3559.08|3565.96|3557.26|38
1631738650000|2021-09-15 20:44:10|3566.5|3557.8|3567.26|3558.56|3567.32|3558.62|3566.44|3557.74|36
1631738660000|2021-09-15 20:44:20|3567.15|3558.45|3567.4|3558.7|3567.4|3558.7|3566.82|3558.12|33
1631738670000|2021-09-15 20:44:30|3567.72|3559.02|3567.59|3558.89|3567.92|3559.22|3567.39|3558.69|34
1631738680000|2021-09-15 20:44:40|3567.68|3558.98|3567.68|3558.98|3567.85|3559.15|3567.47|3558.77|37
1631738690000|2021-09-15 20:44:50|3567.74|3559.04|3567.46|3558.76|3568.12|3559.42|3567.46|3558.76|33
1631738700000|2021-09-15 20:45:00|3567.36|3558.66|3567.59|3558.89|3567.8|3559.1|3567.15|3558.45|27
1631738710000|2021-09-15 20:45:10|3567.71|3559.01|3568.07|3559.37|3568.08|3559.38|3567.65|3558.95|35
1631738720000|2021-09-15 20:45:20|3568.09|3559.39|3567.83|3559.13|3568.09|3559.39|3567.69|3558.99|27
1631738730000|2021-09-15 20:45:30|3567.82|3559.12|3568.21|3559.51|3568.54|3559.84|3567.56|3558.86|30
1631738740000|2021-09-15 20:45:40|3568.2|3559.5|3568.67|3559.97|3568.67|3559.97|3567.92|3559.22|28
1631738750000|2021-09-15 20:45:50|3568.7|3560|3569.06|3560.36|3569.06|3560.36|3568.4|3559.7|29
1631738760000|2021-09-15 20:46:00|3569.21|3560.51|3569.14|3560.44|3569.51|3560.81|3569.14|3560.44|33
1631738770000|2021-09-15 20:46:10|3569.15|3560.45|3569.17|3560.47|3569.19|3560.49|3568.89|3560.19|32
1631738780000|2021-09-15 20:46:20|3569.18|3560.48|3567.48|3558.78|3569.36|3560.66|3567.48|3558.78|36
1631738790000|2021-09-15 20:46:30|3567.42|3558.72|3567.73|3559.03|3568.02|3559.32|3567.22|3558.52|34
1631738800000|2021-09-15 20:46:40|3567.79|3559.09|3567.36|3558.66|3568.05|3559.35|3567.36|3558.66|32
1631738810000|2021-09-15 20:46:50|3567.28|3558.58|3565.65|3556.95|3567.28|3558.58|3565.6|3556.9|33
1631738820000|2021-09-15 20:47:00|3565.68|3556.98|3567.01|3558.31|3567.01|3558.31|3565.56|3556.86|38
1631738830000|2021-09-15 20:47:10|3567.35|3558.65|3567.44|3558.74|3567.71|3559.01|3567.35|3558.65|32
1631738840000|2021-09-15 20:47:20|3567.49|3558.79|3567.28|3558.58|3567.63|3558.93|3567.27|3558.57|23
1631738850000|2021-09-15 20:47:30|3567.26|3558.56|3567.29|3558.59|3567.38|3558.68|3566.93|3558.23|31
1631738860000|2021-09-15 20:47:40|3567.3|3558.6|3566.76|3558.06|3567.35|3558.65|3566.66|3557.96|33
1631738870000|2021-09-15 20:47:50|3566.75|3558.05|3565.89|3557.19|3566.75|3558.05|3565.85|3557.15|30
1631738880000|2021-09-15 20:48:00|3565.88|3557.18|3566.21|3557.51|3566.61|3557.91|3565.86|3557.16|32
1631738890000|2021-09-15 20:48:10|3566.12|3557.42|3565.73|3557.03|3566.21|3557.51|3565.53|3556.83|32
1631738900000|2021-09-15 20:48:20|3565.87|3557.17|3565.1|3556.4|3566.2|3557.5|3564.35|3555.65|34
1631738910000|2021-09-15 20:48:30|3565.27|3556.57|3564.03|3555.33|3565.27|3556.57|3563.4|3554.7|37
1631738920000|2021-09-15 20:48:40|3564.13|3555.43|3563.87|3555.17|3564.6|3555.9|3563.87|3555.17|37
1631738930000|2021-09-15 20:48:50|3563.6|3554.9|3563.43|3554.73|3564.04|3555.34|3563.34|3554.64|35
1631738940000|2021-09-15 20:49:00|3563.4|3554.7|3563.79|3555.09|3564.03|3555.33|3563.4|3554.7|36
1631738950000|2021-09-15 20:49:10|3563.89|3555.19|3562.79|3554.09|3563.91|3555.21|3562.56|3553.86|33
1631738960000|2021-09-15 20:49:20|3562.92|3554.22|3563.88|3555.18|3563.97|3555.27|3562.61|3553.91|35
1631738970000|2021-09-15 20:49:30|3563.93|3555.23|3563.92|3555.22|3564.04|3555.34|3563.73|3555.03|36
1631738980000|2021-09-15 20:49:40|3563.94|3555.24|3565.83|3557.13|3565.83|3557.13|3563.93|3555.23|30
1631738990000|2021-09-15 20:49:50|3565.98|3557.28|3566.64|3557.94|3566.64|3557.94|3565.98|3557.28|28
1631739000000|2021-09-15 20:50:00|3566.65|3557.95|3567.22|3558.52|3567.46|3558.76|3566.65|3557.95|33
1631739010000|2021-09-15 20:50:10|3567.23|3558.53|3567.22|3558.52|3567.32|3558.62|3566.85|3558.15|31
1631739020000|2021-09-15 20:50:20|3567.23|3558.53|3567.08|3558.38|3567.32|3558.62|3567.01|3558.31|30
1631739030000|2021-09-15 20:50:30|3567.02|3558.32|3565.99|3557.29|3567.17|3558.47|3565.98|3557.28|31
1631739040000|2021-09-15 20:50:40|3565.98|3557.28|3566.04|3557.34|3566.18|3557.48|3565.94|3557.24|33
1631739050000|2021-09-15 20:50:50|3566.28|3557.58|3567|3558.3|3567.2|3558.5|3566.03|3557.33|35
1631739060000|2021-09-15 20:51:00|3567.02|3558.32|3566.04|3557.34|3567.05|3558.35|3565.93|3557.23|32
1631739070000|2021-09-15 20:51:10|3566.03|3557.33|3566.56|3557.86|3566.81|3558.11|3566.03|3557.33|30
1631739080000|2021-09-15 20:51:20|3566.57|3557.87|3564.99|3556.29|3566.58|3557.88|3564.92|3556.22|33
1631739090000|2021-09-15 20:51:30|3565.02|3556.32|3565.47|3556.77|3565.47|3556.77|3564.99|3556.29|14
1631739100000|2021-09-15 20:51:40|3565.63|3556.93|3564.96|3556.26|3565.82|3557.12|3564.96|3556.26|22
1631739110000|2021-09-15 20:51:50|3564.95|3556.25|3563.21|3554.51|3564.95|3556.25|3563.21|3554.51|28
1631739120000|2021-09-15 20:52:00|3563.2|3554.5|3561.33|3552.63|3563.48|3554.78|3560.95|3552.25|26
1631739130000|2021-09-15 20:52:10|3561.23|3552.53|3561.36|3552.66|3561.37|3552.67|3561.19|3552.49|29
1631739140000|2021-09-15 20:52:20|3561.48|3552.78|3561.23|3552.53|3561.61|3552.91|3560.94|3552.24|30
1631739150000|2021-09-15 20:52:30|3561.22|3552.52|3561.22|3552.52|3561.36|3552.66|3560.99|3552.29|29
1631739160000|2021-09-15 20:52:40|3560.99|3552.29|3560.95|3552.25|3561.31|3552.61|3560.72|3552.02|32
1631739170000|2021-09-15 20:52:50|3561.05|3552.35|3561.07|3552.37|3561.14|3552.44|3560.29|3551.59|24
1631739180000|2021-09-15 20:53:00|3561.14|3552.44|3561.16|3552.46|3561.16|3552.46|3560.76|3552.06|28
1631739190000|2021-09-15 20:53:10|3561.15|3552.45|3561.41|3552.71|3561.41|3552.71|3561.15|3552.45|9
1631739200000|2021-09-15 20:53:20|3561.37|3552.67|3561.28|3552.58|3561.5|3552.8|3561.2|3552.5|27
1631739210000|2021-09-15 20:53:30|3561.39|3552.69|3561.29|3552.59|3561.41|3552.71|3561.29|3552.59|31
1631739220000|2021-09-15 20:53:40|3561.27|3552.57|3561.42|3552.72|3561.46|3552.76|3561.27|3552.57|24
1631739230000|2021-09-15 20:53:50|3561.4|3552.7|3559.21|3550.51|3561.56|3552.86|3558.7|3550|31
1631739240000|2021-09-15 20:54:00|3559.18|3550.48|3556.91|3548.21|3559.18|3550.48|3556.71|3548.01|35
1631739250000|2021-09-15 20:54:10|3556.69|3547.99|3556.33|3547.63|3556.87|3548.17|3556.25|3547.55|33
1631739260000|2021-09-15 20:54:20|3556.2|3547.5|3555.95|3547.25|3556.25|3547.55|3555.8|3547.1|32
1631739270000|2021-09-15 20:54:30|3556.06|3547.36|3555.07|3546.37|3556.24|3547.54|3554.87|3546.17|32
1631739280000|2021-09-15 20:54:40|3555.06|3546.36|3554.61|3545.91|3555.62|3546.92|3554.42|3545.72|33
1631739290000|2021-09-15 20:54:50|3554.52|3545.82|3554.7|3546|3554.7|3546|3554.34|3545.64|24
1631739300000|2021-09-15 20:55:00|3554.74|3546.04|3554.89|3546.19|3554.91|3546.21|3554.74|3546.04|22
1631739310000|2021-09-15 20:55:10|3554.91|3546.21|3554.39|3545.69|3554.91|3546.21|3554.32|3545.62|23
1631739320000|2021-09-15 20:55:20|3554.38|3545.68|3554.1|3545.4|3554.38|3545.68|3553.7|3545|26
1631739330000|2021-09-15 20:55:30|3554.12|3545.42|3554.01|3545.31|3554.12|3545.42|3553.92|3545.22|28
1631739340000|2021-09-15 20:55:40|3554|3545.3|3554.25|3545.55|3554.25|3545.55|3553.91|3545.21|33
1631739350000|2021-09-15 20:55:50|3554.64|3545.94|3556.58|3547.88|3556.58|3547.88|3554.64|3545.94|30
1631739360000|2021-09-15 20:56:00|3556.7|3548|3556.71|3548.01|3557.23|3548.53|3556.69|3547.99|28
1631739370000|2021-09-15 20:56:10|3556.73|3548.03|3556.61|3547.91|3556.73|3548.03|3555.45|3546.75|31
1631739380000|2021-09-15 20:56:20|3556.58|3547.88|3554.35|3545.65|3556.58|3547.88|3554.26|3545.56|33
1631739390000|2021-09-15 20:56:30|3554.88|3546.18|3554.12|3545.42|3554.88|3546.18|3554.12|3545.42|25
1631739400000|2021-09-15 20:56:40|3554.6|3545.9|3554.04|3545.34|3555.34|3546.64|3553.54|3544.84|31
1631739410000|2021-09-15 20:56:50|3554.02|3545.32|3553.76|3545.06|3554.15|3545.45|3553.5|3544.8|33
1631739420000|2021-09-15 20:57:00|3553.08|3544.38|3554.8|3546.1|3554.8|3546.1|3553.08|3544.38|37
1631739430000|2021-09-15 20:57:10|3554.67|3545.97|3556.22|3547.52|3556.27|3547.57|3554.35|3545.65|37
1631739440000|2021-09-15 20:57:20|3556.43|3547.73|3556.05|3547.35|3556.43|3547.73|3555.37|3546.67|36
1631739450000|2021-09-15 20:57:30|3555.82|3547.12|3556.34|3547.64|3556.64|3547.94|3555.74|3547.04|36
1631739460000|2021-09-15 20:57:40|3556.29|3547.59|3555.42|3546.72|3556.59|3547.89|3555.32|3546.62|39
1631739470000|2021-09-15 20:57:50|3554.88|3546.18|3554.55|3545.85|3554.91|3546.21|3554.36|3545.66|26
1631739480000|2021-09-15 20:58:00|3554.36|3545.66|3555.07|3546.37|3555.07|3546.37|3554.24|3545.54|25
1631739490000|2021-09-15 20:58:10|3555.04|3546.34|3555.29|3546.59|3556.05|3547.35|3555.03|3546.33|34
1631739500000|2021-09-15 20:58:20|3555.22|3546.52|3556.6|3547.9|3556.94|3548.24|3555.17|3546.47|30
1631739510000|2021-09-15 20:58:30|3556.64|3547.94|3556.11|3547.41|3556.76|3548.06|3555.99|3547.29|26
1631739520000|2021-09-15 20:58:40|3556.17|3547.47|3555.69|3546.99|3556.24|3547.54|3555.67|3546.97|28
1631739530000|2021-09-15 20:58:50|3555.67|3546.97|3555.39|3546.69|3556.04|3547.34|3555.34|3546.64|21
1631739540000|2021-09-15 20:59:00|3555.5|3546.8|3555.92|3547.22|3556.13|3547.43|3555.34|3546.64|16
1631739550000|2021-09-15 20:59:10|3555.77|3547.07|3557.25|3548.55|3557.26|3548.56|3555.73|3547.03|35
1631739560000|2021-09-15 20:59:20|3557.27|3548.57|3557.12|3548.42|3557.75|3549.05|3556.95|3548.25|34
1631739570000|2021-09-15 20:59:30|3557.11|3548.41|3556.88|3548.18|3557.18|3548.48|3555.99|3547.29|36
1631739580000|2021-09-15 20:59:40|3556.9|3548.2|3558.96|3550.26|3559.11|3550.41|3556.88|3548.18|36
1631739590000|2021-09-15 20:59:50|3558.99|3550.29|3559.71|3551.01|3559.81|3551.11|3558.99|3550.29|34
1631739600000|2021-09-15 21:00:00|3559.68|3550.98|3560.34|3551.64|3560.53|3551.83|3559.68|3550.98|33
1631739610000|2021-09-15 21:00:10|3560.25|3551.55|3561.04|3552.34|3561.06|3552.36|3560.16|3551.46|31
1631739620000|2021-09-15 21:00:20|3561.06|3552.36|3560.92|3552.22|3562.1|3553.4|3560.45|3551.75|32
1631739630000|2021-09-15 21:00:30|3560.35|3551.65|3562.25|3553.55|3562.25|3553.55|3560.35|3551.65|33
1631739640000|2021-09-15 21:00:40|3562.31|3553.61|3563.45|3554.75|3563.54|3554.84|3562.31|3553.61|30
1631739650000|2021-09-15 21:00:50|3563.52|3554.82|3563.85|3555.15|3563.91|3555.21|3563.52|3554.82|28
1631739660000|2021-09-15 21:01:00|3563.86|3555.16|3564.55|3555.85|3564.58|3555.88|3563.31|3554.61|33
1631739670000|2021-09-15 21:01:10|3564.56|3555.86|3566.72|3558.02|3566.82|3558.12|3564.56|3555.86|34
1631739680000|2021-09-15 21:01:20|3566.73|3558.03|3567|3558.3|3567.26|3558.56|3566.68|3557.98|36
1631739690000|2021-09-15 21:01:30|3567.05|3558.35|3566.87|3558.17|3567.2|3558.5|3566.87|3558.17|33
1631739700000|2021-09-15 21:01:40|3566.93|3558.23|3566.78|3558.08|3566.94|3558.24|3566.72|3558.02|30
1631739710000|2021-09-15 21:01:50|3566.74|3558.04|3568.24|3559.54|3568.24|3559.54|3566.67|3557.97|33
1631739720000|2021-09-15 21:02:00|3568.15|3559.45|3568.36|3559.66|3568.43|3559.73|3567.54|3558.84|37
1631739730000|2021-09-15 21:02:10|3568.37|3559.67|3570.13|3561.43|3570.18|3561.48|3568.32|3559.62|31
1631739740000|2021-09-15 21:02:20|3570.01|3561.31|3569.82|3561.12|3570.09|3561.39|3569.79|3561.09|23
1631739750000|2021-09-15 21:02:30|3569.81|3561.11|3571.05|3562.35|3571.05|3562.35|3569.03|3560.33|34
1631739760000|2021-09-15 21:02:40|3571.06|3562.36|3571.93|3563.23|3572.05|3563.35|3571.05|3562.35|36
1631739770000|2021-09-15 21:02:50|3571.92|3563.22|3571.32|3562.62|3572|3563.3|3571.26|3562.56|35
1631739780000|2021-09-15 21:03:00|3571.35|3562.65|3571.7|3563|3571.97|3563.27|3571.29|3562.59|35
1631739790000|2021-09-15 21:03:10|3571.64|3562.94|3570.69|3561.99|3571.64|3562.94|3570.61|3561.91|35
1631739800000|2021-09-15 21:03:20|3570.65|3561.95|3570.68|3561.98|3570.82|3562.12|3570.5|3561.8|29
1631739810000|2021-09-15 21:03:30|3570.77|3562.07|3571.4|3562.7|3571.5|3562.8|3570.74|3562.04|26
1631739820000|2021-09-15 21:03:40|3571.43|3562.73|3572.61|3563.91|3572.61|3563.91|3571.43|3562.73|33
1631739830000|2021-09-15 21:03:50|3572.9|3564.2|3573.22|3564.52|3573.22|3564.52|3572.9|3564.2|24
1631739840000|2021-09-15 21:04:00|3573.23|3564.53|3572.31|3563.61|3573.23|3564.53|3572.09|3563.39|32
1631739850000|2021-09-15 21:04:10|3572.22|3563.52|3572.27|3563.57|3572.49|3563.79|3572.22|3563.52|30
1631739860000|2021-09-15 21:04:20|3572.14|3563.44|3573.23|3564.53|3573.23|3564.53|3571.85|3563.15|29
1631739870000|2021-09-15 21:04:30|3573.22|3564.52|3574.4|3565.7|3574.41|3565.71|3573.22|3564.52|26
1631739880000|2021-09-15 21:04:40|3574.45|3565.75|3576.5|3567.8|3577|3568.3|3574.45|3565.75|37
1631739890000|2021-09-15 21:04:50|3576.51|3567.81|3575.56|3566.86|3576.51|3567.81|3574.87|3566.17|35
1631739900000|2021-09-15 21:05:00|3575.51|3566.81|3575.36|3566.66|3575.92|3567.22|3575.11|3566.41|35
1631739910000|2021-09-15 21:05:10|3575.28|3566.58|3575.12|3566.42|3575.28|3566.58|3574.98|3566.28|25
1631739920000|2021-09-15 21:05:20|3575.13|3566.43|3572.62|3563.92|3575.13|3566.43|3572.62|3563.92|30
1631739930000|2021-09-15 21:05:30|3572.54|3563.84|3569.85|3561.15|3572.64|3563.94|3569.36|3560.66|38
1631739940000|2021-09-15 21:05:40|3569|3560.3|3567.97|3559.27|3569.34|3560.64|3567.44|3558.74|37
1631739950000|2021-09-15 21:05:50|3568.07|3559.37|3568.46|3559.76|3568.87|3560.17|3567.84|3559.14|36
1631739960000|2021-09-15 21:06:00|3568.47|3559.77|3570.33|3561.63|3570.47|3561.77|3567.86|3559.16|35
1631739970000|2021-09-15 21:06:10|3570.13|3561.43|3569.66|3560.96|3570.59|3561.89|3569.35|3560.65|32
1631739980000|2021-09-15 21:06:20|3569.8|3561.1|3568.8|3560.1|3569.87|3561.17|3568.76|3560.06|26
1631739990000|2021-09-15 21:06:30|3568.83|3560.13|3568.96|3560.26|3569.26|3560.56|3568.83|3560.13|29
1631740000000|2021-09-15 21:06:40|3569.07|3560.37|3568.35|3559.65|3569.39|3560.69|3568.35|3559.65|27
1631740010000|2021-09-15 21:06:50|3568.44|3559.74|3564.71|3556.01|3569.06|3560.36|3564.31|3555.61|36
1631740020000|2021-09-15 21:07:00|3564.73|3556.03|3565.06|3556.36|3565.14|3556.44|3564.53|3555.83|26
1631740030000|2021-09-15 21:07:10|3565.73|3557.03|3566.09|3557.39|3566.09|3557.39|3565.31|3556.61|33
1631740040000|2021-09-15 21:07:20|3566.25|3557.55|3565.98|3557.28|3566.87|3558.17|3565.42|3556.72|37
1631740050000|2021-09-15 21:07:30|3565.91|3557.21|3564.9|3556.2|3566.13|3557.43|3564.9|3556.2|28
1631740060000|2021-09-15 21:07:40|3564.69|3555.99|3562.5|3553.8|3564.69|3555.99|3562.48|3553.78|34
1631740070000|2021-09-15 21:07:50|3562.73|3554.03|3563.16|3554.46|3563.45|3554.75|3562.44|3553.74|37
1631740080000|2021-09-15 21:08:00|3563.29|3554.59|3563.8|3555.1|3564.14|3555.44|3562.78|3554.08|32
1631740090000|2021-09-15 21:08:10|3563.58|3554.88|3562.29|3553.59|3563.58|3554.88|3561.77|3553.07|24
1631740100000|2021-09-15 21:08:20|3561.35|3552.65|3559.36|3550.66|3561.4|3552.7|3559.35|3550.65|20
1631740110000|2021-09-15 21:08:30|3559.56|3550.86|3560.31|3551.61|3561.84|3553.14|3559.14|3550.44|32
1631740120000|2021-09-15 21:08:40|3560.33|3551.63|3563.16|3554.46|3563.25|3554.55|3560.33|3551.63|39
1631740130000|2021-09-15 21:08:50|3563.23|3554.53|3563.72|3555.02|3563.72|3555.02|3563.15|3554.45|33
1631740140000|2021-09-15 21:09:00|3563.7|3555|3563.01|3554.31|3563.7|3555|3562.67|3553.97|32
1631740150000|2021-09-15 21:09:10|3563|3554.3|3561.92|3553.22|3563|3554.3|3561.63|3552.93|23
1631740160000|2021-09-15 21:09:20|3561.69|3552.99|3561.91|3553.21|3561.99|3553.29|3561.01|3552.31|34
1631740170000|2021-09-15 21:09:30|3561.54|3552.84|3560.06|3551.36|3561.54|3552.84|3559.85|3551.15|34
1631740180000|2021-09-15 21:09:40|3559.85|3551.15|3560.33|3551.63|3560.33|3551.63|3559.85|3551.15|29
1631740190000|2021-09-15 21:09:50|3560.17|3551.47|3562.48|3553.78|3562.48|3553.78|3560.02|3551.32|36
1631740200000|2021-09-15 21:10:00|3562.88|3554.18|3563.85|3555.15|3563.85|3555.15|3562.87|3554.17|28
1631740210000|2021-09-15 21:10:10|3563.8|3555.1|3564.99|3556.29|3565.03|3556.33|3563.8|3555.1|27
1631740220000|2021-09-15 21:10:20|3565.36|3556.66|3565.2|3556.5|3565.42|3556.72|3564.99|3556.29|28
1631740230000|2021-09-15 21:10:30|3565.23|3556.53|3564.84|3556.14|3565.23|3556.53|3564.78|3556.08|27
1631740240000|2021-09-15 21:10:40|3564.82|3556.12|3564.34|3555.64|3564.82|3556.12|3563.98|3555.28|16
1631740250000|2021-09-15 21:10:50|3564.35|3555.65|3565.39|3556.69|3565.39|3556.69|3564.08|3555.38|23
1631740260000|2021-09-15 21:11:00|3565.33|3556.63|3566.78|3558.08|3566.78|3558.08|3565.21|3556.51|32
1631740270000|2021-09-15 21:11:10|3566.8|3558.1|3565.56|3556.86|3567.12|3558.42|3565.56|3556.86|33
1631740280000|2021-09-15 21:11:20|3565.44|3556.74|3564.07|3555.37|3565.58|3556.88|3563.7|3555|28
1631740290000|2021-09-15 21:11:30|3564.21|3555.51|3563.95|3555.25|3564.21|3555.51|3563.9|3555.2|31
1631740300000|2021-09-15 21:11:40|3563.92|3555.22|3563.9|3555.2|3563.92|3555.22|3563.76|3555.06|23
1631740310000|2021-09-15 21:11:50|3563.95|3555.25|3563.37|3554.67|3564.28|3555.58|3563.25|3554.55|26
1631740320000|2021-09-15 21:12:00|3563.38|3554.68|3563.38|3554.68|3563.44|3554.74|3563.37|3554.67|17
1631740330000|2021-09-15 21:12:10|3563.39|3554.69|3562.69|3553.99|3563.55|3554.85|3562.24|3553.54|28
1631740340000|2021-09-15 21:12:20|3563.27|3554.57|3564.64|3555.94|3564.64|3555.94|3563.27|3554.57|33
1631740350000|2021-09-15 21:12:30|3564.57|3555.87|3565.31|3556.61|3565.31|3556.61|3564.57|3555.87|29
1631740360000|2021-09-15 21:12:40|3565.48|3556.78|3565.2|3556.5|3565.76|3557.06|3565.08|3556.38|36
1631740370000|2021-09-15 21:12:50|3565.21|3556.51|3566.1|3557.4|3566.18|3557.48|3565.09|3556.39|31
1631740380000|2021-09-15 21:13:00|3566.07|3557.37|3567.06|3558.36|3567.09|3558.39|3566.01|3557.31|32
1631740390000|2021-09-15 21:13:10|3566.89|3558.19|3567.17|3558.47|3567.26|3558.56|3566.59|3557.89|26
1631740400000|2021-09-15 21:13:20|3567.16|3558.46|3567.43|3558.73|3567.48|3558.78|3566.99|3558.29|31
1631740410000|2021-09-15 21:13:30|3567.41|3558.71|3567.47|3558.77|3567.49|3558.79|3567.41|3558.71|11
1631740420000|2021-09-15 21:13:40|3567.46|3558.76|3567.42|3558.72|3567.46|3558.76|3567.34|3558.64|15
1631740430000|2021-09-15 21:13:50|3567.37|3558.67|3566.28|3557.58|3567.55|3558.85|3566.28|3557.58|24
1631740440000|2021-09-15 21:14:00|3566.37|3557.67|3566.44|3557.74|3566.93|3558.23|3566.31|3557.61|28
1631740450000|2021-09-15 21:14:10|3566.13|3557.43|3565.82|3557.12|3566.13|3557.43|3565.82|3557.12|19
1631740460000|2021-09-15 21:14:20|3565.79|3557.09|3564.75|3556.05|3565.79|3557.09|3564.46|3555.76|22
1631740470000|2021-09-15 21:14:30|3564.76|3556.06|3563.16|3554.46|3564.76|3556.06|3563.12|3554.42|19
1631740480000|2021-09-15 21:14:40|3563.17|3554.47|3562.18|3553.48|3563.17|3554.47|3562.13|3553.43|28
1631740490000|2021-09-15 21:14:50|3562.17|3553.47|3562.15|3553.45|3562.17|3553.47|3561.97|3553.27|26
1631740500000|2021-09-15 21:15:00|3562.14|3553.44|3562.29|3553.59|3562.44|3553.74|3562.01|3553.31|33
1631740510000|2021-09-15 21:15:10|3562.31|3553.61|3562.33|3553.63|3562.4|3553.7|3562.15|3553.45|24
1631740520000|2021-09-15 21:15:20|3562.2|3553.5|3562.53|3553.83|3562.53|3553.83|3562.2|3553.5|25
1631740530000|2021-09-15 21:15:30|3562.49|3553.79|3562.9|3554.2|3563.1|3554.4|3562.49|3553.79|31
1631740540000|2021-09-15 21:15:40|3562.88|3554.18|3562.91|3554.21|3562.97|3554.27|3562.38|3553.68|29
1631740550000|2021-09-15 21:15:50|3562.93|3554.23|3563.77|3555.07|3563.92|3555.22|3562.92|3554.22|30
1631740560000|2021-09-15 21:16:00|3563.73|3555.03|3564.74|3556.04|3564.84|3556.14|3563.72|3555.02|27
1631740570000|2021-09-15 21:16:10|3564.73|3556.03|3564.63|3555.93|3564.93|3556.23|3564.6|3555.9|22
1631740580000|2021-09-15 21:16:20|3564.88|3556.18|3565.96|3557.26|3565.98|3557.28|3564.88|3556.18|17
1631740590000|2021-09-15 21:16:30|3565.97|3557.27|3566.31|3557.61|3566.31|3557.61|3565.97|3557.27|29
1631740600000|2021-09-15 21:16:40|3566.15|3557.45|3566.83|3558.13|3566.91|3558.21|3566.11|3557.41|27
1631740610000|2021-09-15 21:16:50|3566.86|3558.16|3567.01|3558.31|3567.12|3558.42|3566.82|3558.12|31
1631740620000|2021-09-15 21:17:00|3567.12|3558.42|3566.27|3557.57|3567.2|3558.5|3566.05|3557.35|30
1631740630000|2021-09-15 21:17:10|3566.34|3557.64|3567.7|3559|3567.7|3559|3566.34|3557.64|33
1631740640000|2021-09-15 21:17:20|3567.85|3559.15|3567.66|3558.96|3567.85|3559.15|3567.42|3558.72|22
1631740650000|2021-09-15 21:17:30|3567.73|3559.03|3567.27|3558.57|3567.76|3559.06|3567.2|3558.5|22
1631740660000|2021-09-15 21:17:40|3567.31|3558.61|3567.74|3559.04|3567.74|3559.04|3567.31|3558.61|29
1631740670000|2021-09-15 21:17:50|3567.76|3559.06|3568.05|3559.35|3568.08|3559.38|3567.76|3559.06|27
1631740680000|2021-09-15 21:18:00|3568.04|3559.34|3568.33|3559.63|3568.44|3559.74|3567.97|3559.27|22
1631740690000|2021-09-15 21:18:10|3568.37|3559.67|3568.84|3560.14|3568.88|3560.18|3568.37|3559.67|22
1631740700000|2021-09-15 21:18:20|3568.86|3560.16|3569.2|3560.5|3569.2|3560.5|3568.74|3560.04|31
1631740710000|2021-09-15 21:18:30|3569.22|3560.52|3570.26|3561.56|3570.5|3561.8|3569.14|3560.44|37
1631740720000|2021-09-15 21:18:40|3570.55|3561.85|3571.05|3562.35|3571.05|3562.35|3570.36|3561.66|24
1631740730000|2021-09-15 21:18:50|3571.03|3562.33|3570.63|3561.93|3571.22|3562.52|3570.63|3561.93|27
1631740740000|2021-09-15 21:19:00|3570.85|3562.15|3571.13|3562.43|3571.13|3562.43|3570.42|3561.72|35
1631740750000|2021-09-15 21:19:10|3570.99|3562.29|3571.27|3562.57|3571.29|3562.59|3570.93|3562.23|37
1631740760000|2021-09-15 21:19:20|3571.21|3562.51|3572.04|3563.34|3572.05|3563.35|3571.21|3562.51|20
1631740770000|2021-09-15 21:19:30|3572.03|3563.33|3572.44|3563.74|3572.53|3563.83|3572.03|3563.33|32
1631740780000|2021-09-15 21:19:40|3572.34|3563.64|3572.97|3564.27|3572.97|3564.27|3571.92|3563.22|28
1631740790000|2021-09-15 21:19:50|3573.06|3564.36|3573.41|3564.71|3573.53|3564.83|3573.05|3564.35|23
1631740800000|2021-09-15 21:20:00|3573.28|3564.58|3573.19|3564.49|3573.42|3564.72|3572.58|3563.88|32
1631740810000|2021-09-15 21:20:10|3573.18|3564.48|3573.74|3565.04|3573.76|3565.06|3573.08|3564.38|26
1631740820000|2021-09-15 21:20:20|3573.7|3565|3571.29|3562.59|3573.7|3565|3571.28|3562.58|29
1631740830000|2021-09-15 21:20:30|3571.3|3562.6|3571.56|3562.86|3571.72|3563.02|3571.18|3562.48|30
1631740840000|2021-09-15 21:20:40|3571.61|3562.91|3573.09|3564.39|3573.09|3564.39|3571.51|3562.81|32
1631740850000|2021-09-15 21:20:50|3573.13|3564.43|3575.18|3566.48|3575.29|3566.59|3573.13|3564.43|29
1631740860000|2021-09-15 21:21:00|3575.17|3566.47|3580.08|3571.38|3580.08|3571.38|3575.17|3566.47|34
1631740870000|2021-09-15 21:21:10|3580.15|3571.45|3579.91|3571.21|3581.44|3572.74|3578.68|3569.98|35
1631740880000|2021-09-15 21:21:20|3579.88|3571.18|3580.71|3572.01|3581.04|3572.34|3579.88|3571.18|29
1631740890000|2021-09-15 21:21:30|3580.81|3572.11|3578.09|3569.39|3580.81|3572.11|3577.6|3568.9|36
1631740900000|2021-09-15 21:21:40|3578.16|3569.46|3580.29|3571.59|3580.43|3571.73|3578.16|3569.46|35
1631740910000|2021-09-15 21:21:50|3580.28|3571.58|3577.81|3569.11|3580.28|3571.58|3577.56|3568.86|39
1631740920000|2021-09-15 21:22:00|3577.83|3569.13|3577.9|3569.2|3577.9|3569.2|3577.26|3568.56|33
1631740930000|2021-09-15 21:22:10|3577.56|3568.86|3577.84|3569.14|3577.89|3569.19|3577.3|3568.6|28
1631740940000|2021-09-15 21:22:20|3577.62|3568.92|3577.66|3568.96|3577.87|3569.17|3577.5|3568.8|28
1631740950000|2021-09-15 21:22:30|3577.18|3568.48|3573.56|3564.86|3577.19|3568.49|3572.79|3564.09|38
1631740960000|2021-09-15 21:22:40|3573.37|3564.67|3574.1|3565.4|3574.34|3565.64|3573.37|3564.67|28
1631740970000|2021-09-15 21:22:50|3574.09|3565.39|3572.83|3564.13|3574.42|3565.72|3572.83|3564.13|31
1631740980000|2021-09-15 21:23:00|3572.75|3564.05|3572.53|3563.83|3572.82|3564.12|3572.49|3563.79|33
1631740990000|2021-09-15 21:23:10|3572.54|3563.84|3572.39|3563.69|3572.61|3563.91|3572.39|3563.69|23
1631741000000|2021-09-15 21:23:20|3572.43|3563.73|3572.99|3564.29|3573|3564.3|3572.42|3563.72|29
1631741010000|2021-09-15 21:23:30|3572.97|3564.27|3573.54|3564.84|3573.54|3564.84|3572.97|3564.27|22
1631741020000|2021-09-15 21:23:40|3573.7|3565|3574.68|3565.98|3574.94|3566.24|3573.62|3564.92|26
1631741030000|2021-09-15 21:23:50|3574.53|3565.83|3575.58|3566.88|3575.78|3567.08|3574.53|3565.83|35
1631741040000|2021-09-15 21:24:00|3575.57|3566.87|3575.5|3566.8|3575.83|3567.13|3575.14|3566.44|34
1631741050000|2021-09-15 21:24:10|3575.57|3566.87|3573.86|3565.16|3575.72|3567.02|3573.81|3565.11|33
1631741060000|2021-09-15 21:24:20|3573.85|3565.15|3572.91|3564.21|3573.85|3565.15|3572.91|3564.21|26
1631741070000|2021-09-15 21:24:30|3573.04|3564.34|3572.83|3564.13|3573.04|3564.34|3572.8|3564.1|20
1631741080000|2021-09-15 21:24:40|3572.8|3564.1|3572.72|3564.02|3572.83|3564.13|3572.63|3563.93|26
1631741090000|2021-09-15 21:24:50|3572.73|3564.03|3573.49|3564.79|3573.49|3564.79|3572.73|3564.03|28
1631741100000|2021-09-15 21:25:00|3573.48|3564.78|3573.47|3564.77|3573.54|3564.84|3573.4|3564.7|20
1631741110000|2021-09-15 21:25:10|3573.44|3564.74|3572.99|3564.29|3573.44|3564.74|3572.86|3564.16|24
1631741120000|2021-09-15 21:25:20|3572.98|3564.28|3572.99|3564.29|3572.99|3564.29|3572.98|3564.28|2
1631741130000|2021-09-15 21:25:30|3572.89|3564.19|3572.47|3563.77|3572.89|3564.19|3570.72|3562.02|23
1631741140000|2021-09-15 21:25:40|3572.51|3563.81|3576.07|3567.37|3576.07|3567.37|3572.51|3563.81|32
1631741150000|2021-09-15 21:25:50|3576.09|3567.39|3576.97|3568.27|3576.97|3568.27|3575.94|3567.24|35
1631741160000|2021-09-15 21:26:00|3577.01|3568.31|3578.5|3569.8|3578.5|3569.8|3576.79|3568.09|36
1631741170000|2021-09-15 21:26:10|3578.44|3569.74|3578.93|3570.23|3578.93|3570.23|3578.42|3569.72|32
1631741180000|2021-09-15 21:26:20|3578.82|3570.12|3577.24|3568.54|3578.92|3570.22|3577.15|3568.45|32
1631741190000|2021-09-15 21:26:30|3577.19|3568.49|3577.32|3568.62|3577.34|3568.64|3577.04|3568.34|25
1631741200000|2021-09-15 21:26:40|3577.25|3568.55|3578.04|3569.34|3578.04|3569.34|3577.16|3568.46|32
1631741210000|2021-09-15 21:26:50|3578.02|3569.32|3578.48|3569.78|3578.63|3569.93|3577.9|3569.2|20
1631741220000|2021-09-15 21:27:00|3578.63|3569.93|3579.61|3570.91|3579.68|3570.98|3578.63|3569.93|35
1631741230000|2021-09-15 21:27:10|3579.65|3570.95|3579.2|3570.5|3580.14|3571.44|3579.12|3570.42|35
1631741240000|2021-09-15 21:27:20|3579.18|3570.48|3579.49|3570.79|3579.49|3570.79|3579.14|3570.44|31
1631741250000|2021-09-15 21:27:30|3579.7|3571|3579.78|3571.08|3579.79|3571.09|3579.67|3570.97|17
1631741260000|2021-09-15 21:27:40|3579.73|3571.03|3581.49|3572.79|3581.74|3573.04|3579.72|3571.02|27
1631741270000|2021-09-15 21:27:50|3581.54|3572.84|3582|3573.3|3582.03|3573.33|3581.53|3572.83|23
1631741280000|2021-09-15 21:28:00|3581.99|3573.29|3580.98|3572.28|3582.02|3573.32|3580.89|3572.19|31
1631741290000|2021-09-15 21:28:10|3580.93|3572.23|3581.23|3572.53|3581.27|3572.57|3580.87|3572.17|33
1631741300000|2021-09-15 21:28:20|3581.21|3572.51|3581.78|3573.08|3581.86|3573.16|3580.88|3572.18|31
1631741310000|2021-09-15 21:28:30|3581.97|3573.27|3582.61|3573.91|3582.74|3574.04|3581.94|3573.24|37
1631741320000|2021-09-15 21:28:40|3582.41|3573.71|3582.41|3573.71|3583.07|3574.37|3582.31|3573.61|35
1631741330000|2021-09-15 21:28:50|3582.38|3573.68|3581.69|3572.99|3582.54|3573.84|3581.69|3572.99|31
1631741340000|2021-09-15 21:29:00|3581.7|3573|3580.98|3572.28|3581.71|3573.01|3580.98|3572.28|30
1631741350000|2021-09-15 21:29:10|3581.24|3572.54|3578.71|3570.01|3581.24|3572.54|3578.71|3570.01|35
1631741360000|2021-09-15 21:29:20|3578.69|3569.99|3575.16|3566.46|3578.69|3569.99|3574.97|3566.27|36
1631741370000|2021-09-15 21:29:30|3575.13|3566.43|3574.96|3566.26|3575.13|3566.43|3574.7|3566|32
1631741380000|2021-09-15 21:29:40|3574.95|3566.25|3575.78|3567.08|3575.97|3567.27|3574.82|3566.12|39
1631741390000|2021-09-15 21:29:50|3575.7|3567|3575.69|3566.99|3575.98|3567.28|3575.46|3566.76|29
1631741400000|2021-09-15 21:30:00|3575.7|3567|3575.79|3567.09|3575.79|3567.09|3575.62|3566.92|24
1631741410000|2021-09-15 21:30:10|3575.76|3567.06|3575.73|3567.03|3575.78|3567.08|3575.73|3567.03|11
1631741420000|2021-09-15 21:30:20|3575.74|3567.04|3575.72|3567.02|3575.76|3567.06|3575.72|3567.02|9
1631741430000|2021-09-15 21:30:30|3575.77|3567.07|3576.11|3567.41|3576.11|3567.41|3575.76|3567.06|11
1631741440000|2021-09-15 21:30:40|3576.14|3567.44|3576.68|3567.98|3576.74|3568.04|3576.14|3567.44|28
1631741450000|2021-09-15 21:30:50|3576.69|3567.99|3576.59|3567.89|3576.74|3568.04|3576.59|3567.89|29
1631741460000|2021-09-15 21:31:00|3576.6|3567.9|3577.17|3568.47|3577.65|3568.95|3576.6|3567.9|37
1631741470000|2021-09-15 21:31:10|3577.19|3568.49|3577.07|3568.37|3578.03|3569.33|3577.04|3568.34|35
1631741480000|2021-09-15 21:31:20|3577.1|3568.4|3577.22|3568.52|3577.5|3568.8|3577.01|3568.31|39
1631741490000|2021-09-15 21:31:30|3577.44|3568.74|3576.22|3567.52|3577.44|3568.74|3576.14|3567.44|32
1631741500000|2021-09-15 21:31:40|3576.08|3567.38|3575.49|3566.79|3576.26|3567.56|3575.25|3566.55|38
1631741510000|2021-09-15 21:31:50|3575.62|3566.92|3575.49|3566.79|3575.62|3566.92|3575.48|3566.78|19
1631741520000|2021-09-15 21:32:00|3575.58|3566.88|3575.72|3567.02|3575.72|3567.02|3575.53|3566.83|28
1631741530000|2021-09-15 21:32:10|3575.65|3566.95|3575.59|3566.89|3575.8|3567.1|3575.51|3566.81|30
1631741540000|2021-09-15 21:32:20|3575.6|3566.9|3575.08|3566.38|3575.6|3566.9|3574.52|3565.82|35
1631741550000|2021-09-15 21:32:30|3575.1|3566.4|3574.86|3566.16|3575.1|3566.4|3574.86|3566.16|28
1631741560000|2021-09-15 21:32:40|3574.84|3566.14|3569.47|3560.77|3574.84|3566.14|3569.47|3560.77|37
1631741570000|2021-09-15 21:32:50|3569.06|3560.36|3568.14|3559.44|3569.37|3560.67|3568|3559.3|34
1631741580000|2021-09-15 21:33:00|3567.97|3559.27|3567.51|3558.81|3568.06|3559.36|3567.44|3558.74|38
1631741590000|2021-09-15 21:33:10|3567.48|3558.78|3568.1|3559.4|3568.15|3559.45|3567.4|3558.7|35
1631741600000|2021-09-15 21:33:20|3568.11|3559.41|3568.17|3559.47|3568.46|3559.76|3567.8|3559.1|40
1631741610000|2021-09-15 21:33:30|3568.09|3559.39|3566.94|3558.24|3568.09|3559.39|3566.7|3558|37
1631741620000|2021-09-15 21:33:40|3566.8|3558.1|3566.91|3558.21|3567.14|3558.44|3566.64|3557.94|35
1631741630000|2021-09-15 21:33:50|3567.08|3558.38|3567.81|3559.11|3567.81|3559.11|3567.08|3558.38|30
1631741640000|2021-09-15 21:34:00|3567.79|3559.09|3568.05|3559.35|3568.06|3559.36|3567.42|3558.72|23
1631741650000|2021-09-15 21:34:10|3567.96|3559.26|3568.2|3559.5|3568.23|3559.53|3567.87|3559.17|37
1631741660000|2021-09-15 21:34:20|3568.04|3559.34|3568.31|3559.61|3568.31|3559.61|3567.98|3559.28|30
1631741670000|2021-09-15 21:34:30|3568.33|3559.63|3568.29|3559.59|3568.33|3559.63|3568.04|3559.34|10
1631741680000|2021-09-15 21:34:40|3568.33|3559.63|3568.51|3559.81|3568.51|3559.81|3568.3|3559.6|21
1631741690000|2021-09-15 21:34:50|3568.5|3559.8|3568.53|3559.83|3568.55|3559.85|3568.5|3559.8|11
1631741700000|2021-09-15 21:35:00|3568.51|3559.81|3568.41|3559.71|3568.63|3559.93|3568.41|3559.71|10
1631741710000|2021-09-15 21:35:10|3568.31|3559.61|3568.43|3559.73|3568.48|3559.78|3568.19|3559.49|25
1631741720000|2021-09-15 21:35:20|3568.47|3559.77|3568.69|3559.99|3568.96|3560.26|3568.36|3559.66|31
1631741730000|2021-09-15 21:35:30|3568.7|3560|3568.61|3559.91|3568.86|3560.16|3568.42|3559.72|30
1631741740000|2021-09-15 21:35:40|3568.62|3559.92|3569.12|3560.42|3569.24|3560.54|3568.52|3559.82|22
1631741750000|2021-09-15 21:35:50|3568.78|3560.08|3570.22|3561.52|3570.32|3561.62|3568.78|3560.08|35
1631741760000|2021-09-15 21:36:00|3570.16|3561.46|3572.04|3563.34|3572.15|3563.45|3570.16|3561.46|35
1631741770000|2021-09-15 21:36:10|3571.99|3563.29|3569.63|3560.93|3572.09|3563.39|3569.59|3560.89|27
1631741780000|2021-09-15 21:36:20|3569.67|3560.97|3569.17|3560.47|3569.69|3560.99|3569.17|3560.47|25
1631741790000|2021-09-15 21:36:30|3569.16|3560.46|3567.73|3559.03|3569.32|3560.62|3567.73|3559.03|31
1631741800000|2021-09-15 21:36:40|3567.74|3559.04|3567.2|3558.5|3567.76|3559.06|3567.16|3558.46|28
1631741810000|2021-09-15 21:36:50|3567.16|3558.46|3567.19|3558.49|3567.21|3558.51|3567.15|3558.45|18
1631741820000|2021-09-15 21:37:00|3567.15|3558.45|3566.37|3557.67|3567.16|3558.46|3566.36|3557.66|23
1631741830000|2021-09-15 21:37:10|3566.49|3557.79|3566.44|3557.74|3566.85|3558.15|3566.33|3557.63|32
1631741840000|2021-09-15 21:37:20|3566.56|3557.86|3566.69|3557.99|3566.73|3558.03|3566.23|3557.53|16
1631741850000|2021-09-15 21:37:30|3566.86|3558.16|3566.61|3557.91|3566.86|3558.16|3566.48|3557.78|22
1631741860000|2021-09-15 21:37:40|3566.83|3558.13|3567.2|3558.5|3567.45|3558.75|3566.76|3558.06|28
1631741870000|2021-09-15 21:37:50|3567.15|3558.45|3567.32|3558.62|3567.33|3558.63|3567.06|3558.36|31
1631741880000|2021-09-15 21:38:00|3567.26|3558.56|3567.92|3559.22|3568.01|3559.31|3567.26|3558.56|35
1631741890000|2021-09-15 21:38:10|3567.89|3559.19|3567.93|3559.23|3567.95|3559.25|3567.81|3559.11|20
1631741900000|2021-09-15 21:38:20|3567.9|3559.2|3567.51|3558.81|3567.92|3559.22|3567.49|3558.79|20
1631741910000|2021-09-15 21:38:30|3567.55|3558.85|3567.47|3558.77|3567.71|3559.01|3567.47|3558.77|36
1631741920000|2021-09-15 21:38:40|3567.46|3558.76|3567.75|3559.05|3567.76|3559.06|3567.42|3558.72|17
1631741930000|2021-09-15 21:38:50|3567.76|3559.06|3567.83|3559.13|3567.96|3559.26|3567.75|3559.05|21
1631741940000|2021-09-15 21:39:00|3567.78|3559.08|3567.92|3559.22|3568.2|3559.5|3567.77|3559.07|23
1631741950000|2021-09-15 21:39:10|3568.01|3559.31|3567.89|3559.19|3568.21|3559.51|3567.7|3559|28
1631741960000|2021-09-15 21:39:20|3567.8|3559.1|3568.07|3559.37|3568.09|3559.39|3567.8|3559.1|16
1631741970000|2021-09-15 21:39:30|3568.12|3559.42|3568.44|3559.74|3568.7|3560|3567.95|3559.25|32
1631741980000|2021-09-15 21:39:40|3568.6|3559.9|3568.52|3559.82|3568.73|3560.03|3568.28|3559.58|29
1631741990000|2021-09-15 21:39:50|3568.64|3559.94|3568|3559.3|3568.64|3559.94|3567.92|3559.22|32
1631742000000|2021-09-15 21:40:00|3568.01|3559.31|3568.04|3559.34|3568.14|3559.44|3567.78|3559.08|34
1631742010000|2021-09-15 21:40:10|3568.07|3559.37|3567.89|3559.19|3568.15|3559.45|3567.84|3559.14|23
1631742020000|2021-09-15 21:40:20|3567.88|3559.18|3567.88|3559.18|3567.88|3559.18|3567.88|3559.18|1
1631742030000|2021-09-15 21:40:30|3567.86|3559.16|3567.95|3559.25|3567.97|3559.27|3567.69|3558.99|21
1631742040000|2021-09-15 21:40:40|3567.96|3559.26|3567.79|3559.09|3567.96|3559.26|3567.79|3559.09|15
1631742050000|2021-09-15 21:40:50|3567.8|3559.1|3567.77|3559.07|3567.86|3559.16|3567.64|3558.94|19
1631742060000|2021-09-15 21:41:00|3567.75|3559.05|3567.65|3558.95|3567.78|3559.08|3567.65|3558.95|23
1631742070000|2021-09-15 21:41:10|3567.57|3558.87|3567.14|3558.44|3567.65|3558.95|3567.13|3558.43|23
1631742080000|2021-09-15 21:41:20|3567.15|3558.45|3567.04|3558.34|3567.15|3558.45|3566.7|3558|30
1631742090000|2021-09-15 21:41:30|3567.02|3558.32|3566.13|3557.43|3567.02|3558.32|3566.13|3557.43|31
1631742100000|2021-09-15 21:41:40|3566.12|3557.42|3566.24|3557.54|3566.44|3557.74|3565.96|3557.26|29
1631742110000|2021-09-15 21:41:50|3565.97|3557.27|3565.88|3557.18|3566.57|3557.87|3565.85|3557.15|25
1631742120000|2021-09-15 21:42:00|3566.19|3557.49|3565.44|3556.74|3566.19|3557.49|3565.2|3556.5|23
1631742130000|2021-09-15 21:42:10|3565.64|3556.94|3565.16|3556.46|3565.68|3556.98|3565.05|3556.35|23
1631742140000|2021-09-15 21:42:20|3565.21|3556.51|3565.59|3556.89|3565.85|3557.15|3565.15|3556.45|35
1631742150000|2021-09-15 21:42:30|3565.62|3556.92|3565.14|3556.44|3565.74|3557.04|3565.1|3556.4|35
1631742160000|2021-09-15 21:42:40|3565.24|3556.54|3565.35|3556.65|3565.46|3556.76|3565.24|3556.54|36
1631742170000|2021-09-15 21:42:50|3565.25|3556.55|3565.15|3556.45|3565.29|3556.59|3565.05|3556.35|32
1631742180000|2021-09-15 21:43:00|3565.14|3556.44|3564.85|3556.15|3565.2|3556.5|3564.79|3556.09|23
1631742190000|2021-09-15 21:43:10|3564.78|3556.08|3564.93|3556.23|3564.97|3556.27|3564.78|3556.08|10
1631742200000|2021-09-15 21:43:20|3564.98|3556.28|3565.23|3556.53|3565.28|3556.58|3564.98|3556.28|21
1631742210000|2021-09-15 21:43:30|3565.2|3556.5|3565.18|3556.48|3565.2|3556.5|3565.18|3556.48|3
1631742220000|2021-09-15 21:43:40|3565.11|3556.41|3561.46|3552.76|3565.11|3556.41|3561.3|3552.6|14
1631742230000|2021-09-15 21:43:50|3561.4|3552.7|3561.95|3553.25|3562.1|3553.4|3561.23|3552.53|29
1631742240000|2021-09-15 21:44:00|3561.53|3552.83|3561.97|3553.27|3562.14|3553.44|3561.27|3552.57|32
1631742250000|2021-09-15 21:44:10|3561.96|3553.26|3561.71|3553.01|3561.96|3553.26|3561.34|3552.64|31
1631742260000|2021-09-15 21:44:20|3561.78|3553.08|3561.56|3552.86|3562.11|3553.41|3561.56|3552.86|23
1631742270000|2021-09-15 21:44:30|3561.41|3552.71|3563.83|3555.13|3563.85|3555.15|3561.3|3552.6|34
1631742280000|2021-09-15 21:44:40|3563.86|3555.16|3564.71|3556.01|3564.72|3556.02|3563.74|3555.04|30
1631742290000|2021-09-15 21:44:50|3564.7|3556|3563.94|3555.24|3564.71|3556.01|3563.87|3555.17|25
1631742300000|2021-09-15 21:45:00|3563.47|3554.77|3562.05|3553.35|3563.7|3555|3561.92|3553.22|37
1631742310000|2021-09-15 21:45:10|3562.15|3553.45|3562.68|3553.98|3562.69|3553.99|3562.1|3553.4|30
1631742320000|2021-09-15 21:45:20|3562.61|3553.91|3564.01|3555.31|3564.09|3555.39|3562.6|3553.9|30
1631742330000|2021-09-15 21:45:30|3564.08|3555.38|3564.98|3556.28|3564.98|3556.28|3563.92|3555.22|38
1631742340000|2021-09-15 21:45:40|3565.01|3556.31|3567.83|3559.13|3567.83|3559.13|3565.01|3556.31|33
1631742350000|2021-09-15 21:45:50|3567.97|3559.27|3568.73|3560.03|3568.88|3560.18|3567.73|3559.03|33
1631742360000|2021-09-15 21:46:00|3568.76|3560.06|3569.41|3560.71|3569.46|3560.76|3568.56|3559.86|36
1631742370000|2021-09-15 21:46:10|3569.47|3560.77|3569.57|3560.87|3569.64|3560.94|3569.21|3560.51|30
1631742380000|2021-09-15 21:46:20|3569.56|3560.86|3569.34|3560.64|3570.01|3561.31|3569.34|3560.64|25
1631742390000|2021-09-15 21:46:30|3569.35|3560.65|3567.91|3559.21|3569.49|3560.79|3567.91|3559.21|33
1631742400000|2021-09-15 21:46:40|3567.75|3559.05|3566.92|3558.22|3567.78|3559.08|3566.91|3558.21|32
1631742410000|2021-09-15 21:46:50|3567.08|3558.38|3566.36|3557.66|3567.08|3558.38|3566.34|3557.64|35
1631742420000|2021-09-15 21:47:00|3566.41|3557.71|3566.63|3557.93|3566.63|3557.93|3566.34|3557.64|23
1631742430000|2021-09-15 21:47:10|3566.62|3557.92|3567.12|3558.42|3567.12|3558.42|3566.54|3557.84|33
1631742440000|2021-09-15 21:47:20|3567.14|3558.44|3567.26|3558.56|3567.39|3558.69|3566.99|3558.29|30
1631742450000|2021-09-15 21:47:30|3567.17|3558.47|3567.15|3558.45|3567.36|3558.66|3567.04|3558.34|31
1631742460000|2021-09-15 21:47:40|3567.29|3558.59|3567.29|3558.59|3567.58|3558.88|3567.08|3558.38|34
1631742470000|2021-09-15 21:47:50|3567.21|3558.51|3567.66|3558.96|3567.66|3558.96|3567.21|3558.51|31
1631742480000|2021-09-15 21:48:00|3567.51|3558.81|3567.47|3558.77|3567.51|3558.81|3567.2|3558.5|33
1631742490000|2021-09-15 21:48:10|3567.48|3558.78|3566.84|3558.14|3567.48|3558.78|3566.8|3558.1|35
1631742500000|2021-09-15 21:48:20|3566.74|3558.04|3566.52|3557.82|3566.77|3558.07|3566.48|3557.78|34
1631742510000|2021-09-15 21:48:30|3566.53|3557.83|3566.09|3557.39|3566.53|3557.83|3565.8|3557.1|38
1631742520000|2021-09-15 21:48:40|3565.97|3557.27|3567.07|3558.37|3567.07|3558.37|3565.93|3557.23|39
1631742530000|2021-09-15 21:48:50|3567.03|3558.33|3566.45|3557.75|3567.26|3558.56|3566.44|3557.74|36
1631742540000|2021-09-15 21:49:00|3566.57|3557.87|3567.11|3558.41|3567.11|3558.41|3566.46|3557.76|37
1631742550000|2021-09-15 21:49:10|3567.12|3558.42|3566.86|3558.16|3567.19|3558.49|3566.77|3558.07|35
1631742560000|2021-09-15 21:49:20|3566.81|3558.11|3565.36|3556.66|3566.81|3558.11|3565.35|3556.65|29
1631742570000|2021-09-15 21:49:30|3565.89|3557.19|3566.15|3557.45|3566.66|3557.96|3565.78|3557.08|30
1631742580000|2021-09-15 21:49:40|3565.94|3557.24|3566.22|3557.52|3566.28|3557.58|3565.94|3557.24|25
1631742590000|2021-09-15 21:49:50|3566.2|3557.5|3566.21|3557.51|3566.36|3557.66|3565.71|3557.01|24
1631742600000|2021-09-15 21:50:00|3566.42|3557.72|3566.13|3557.43|3566.59|3557.89|3565.99|3557.29|33
1631742610000|2021-09-15 21:50:10|3566.18|3557.48|3566.31|3557.61|3566.33|3557.63|3565.81|3557.11|29
1631742620000|2021-09-15 21:50:20|3566.33|3557.63|3566.26|3557.56|3566.37|3557.67|3565.81|3557.11|33
1631742630000|2021-09-15 21:50:30|3566.23|3557.53|3565.97|3557.27|3566.23|3557.53|3565.77|3557.07|24
1631742640000|2021-09-15 21:50:40|3566|3557.3|3566.02|3557.32|3566.24|3557.54|3565.95|3557.25|31
1631742650000|2021-09-15 21:50:50|3565.87|3557.17|3566.33|3557.63|3566.38|3557.68|3565.82|3557.12|26
1631742660000|2021-09-15 21:51:00|3566.35|3557.65|3566.96|3558.26|3567.33|3558.63|3565.96|3557.26|37
1631742670000|2021-09-15 21:51:10|3567.09|3558.39|3566.7|3558|3567.09|3558.39|3566.42|3557.72|38
1631742680000|2021-09-15 21:51:20|3566.71|3558.01|3566.15|3557.45|3566.73|3558.03|3566.15|3557.45|36
1631742690000|2021-09-15 21:51:30|3566.13|3557.43|3568.12|3559.42|3568.12|3559.42|3565.91|3557.21|40
1631742700000|2021-09-15 21:51:40|3568.15|3559.45|3568.5|3559.8|3568.73|3560.03|3567.94|3559.24|37
1631742710000|2021-09-15 21:51:50|3568.39|3559.69|3573.34|3564.64|3573.76|3565.06|3568.39|3559.69|37
1631742720000|2021-09-15 21:52:00|3573.33|3564.63|3573.68|3564.98|3573.68|3564.98|3573.08|3564.38|32
1631742730000|2021-09-15 21:52:10|3573.67|3564.97|3573.69|3564.99|3573.71|3565.01|3573.28|3564.58|33
1631742740000|2021-09-15 21:52:20|3573.7|3565|3570.04|3561.34|3573.7|3565|3569.92|3561.22|37
1631742750000|2021-09-15 21:52:30|3570.12|3561.42|3572.47|3563.77|3572.82|3564.12|3570.12|3561.42|39
1631742760000|2021-09-15 21:52:40|3572.4|3563.7|3572.24|3563.54|3572.66|3563.96|3572.2|3563.5|37
1631742770000|2021-09-15 21:52:50|3572.16|3563.46|3571.06|3562.36|3572.26|3563.56|3571.06|3562.36|29
1631742780000|2021-09-15 21:53:00|3571.16|3562.46|3571.12|3562.42|3571.32|3562.62|3570.41|3561.71|37
1631742790000|2021-09-15 21:53:10|3571.14|3562.44|3570.62|3561.92|3571.21|3562.51|3570.62|3561.92|33
1631742800000|2021-09-15 21:53:20|3570.23|3561.53|3570.84|3562.14|3571.23|3562.53|3569.96|3561.26|36
1631742810000|2021-09-15 21:53:30|3570.88|3562.18|3569.2|3560.5|3571.55|3562.85|3568.93|3560.23|33
1631742820000|2021-09-15 21:53:40|3569.21|3560.51|3567.97|3559.27|3569.24|3560.54|3567.97|3559.27|26
1631742830000|2021-09-15 21:53:50|3567.94|3559.24|3568.12|3559.42|3568.2|3559.5|3567.94|3559.24|34
1631742840000|2021-09-15 21:54:00|3568.21|3559.51|3570.08|3561.38|3570.3|3561.6|3568.21|3559.51|36
1631742850000|2021-09-15 21:54:10|3570.05|3561.35|3568.66|3559.96|3570.11|3561.41|3568.47|3559.77|36
1631742860000|2021-09-15 21:54:20|3568.7|3560|3570.6|3561.9|3570.69|3561.99|3568.57|3559.87|38
1631742870000|2021-09-15 21:54:30|3570.59|3561.89|3571.12|3562.42|3571.24|3562.54|3570.09|3561.39|34
1631742880000|2021-09-15 21:54:40|3571.15|3562.45|3570.11|3561.41|3571.32|3562.62|3570.11|3561.41|38
1631742890000|2021-09-15 21:54:50|3569.91|3561.21|3570.31|3561.61|3570.31|3561.61|3569.01|3560.31|38
1631742900000|2021-09-15 21:55:00|3570.49|3561.79|3570.01|3561.31|3570.94|3562.24|3569.61|3560.91|34
1631742910000|2021-09-15 21:55:10|3569.96|3561.26|3570.19|3561.49|3570.27|3561.57|3569.47|3560.77|35
1631742920000|2021-09-15 21:55:20|3570.26|3561.56|3570.11|3561.41|3570.74|3562.04|3570.04|3561.34|35
1631742930000|2021-09-15 21:55:30|3569.97|3561.27|3569.84|3561.14|3570.19|3561.49|3569.74|3561.04|36
1631742940000|2021-09-15 21:55:40|3569.86|3561.16|3568.26|3559.56|3570.14|3561.44|3568.15|3559.45|35
1631742950000|2021-09-15 21:55:50|3568.28|3559.58|3567.91|3559.21|3568.29|3559.59|3567.86|3559.16|26
1631742960000|2021-09-15 21:56:00|3567.93|3559.23|3567.81|3559.11|3568.09|3559.39|3567.77|3559.07|35
1631742970000|2021-09-15 21:56:10|3567.78|3559.08|3567.7|3559|3568|3559.3|3567.68|3558.98|33
1631742980000|2021-09-15 21:56:20|3567.68|3558.98|3567.64|3558.94|3567.7|3559|3567.64|3558.94|23
1631742990000|2021-09-15 21:56:30|3567.68|3558.98|3567.64|3558.94|3567.73|3559.03|3567.57|3558.87|28
1631743000000|2021-09-15 21:56:40|3567.59|3558.89|3566.94|3558.24|3567.59|3558.89|3566.86|3558.16|30
1631743010000|2021-09-15 21:56:50|3566.95|3558.25|3565.78|3557.08|3566.97|3558.27|3565.1|3556.4|34
1631743020000|2021-09-15 21:57:00|3565.36|3556.66|3566.05|3557.35|3566.05|3557.35|3565.17|3556.47|35
1631743030000|2021-09-15 21:57:10|3566.04|3557.34|3566.08|3557.38|3566.09|3557.39|3565.74|3557.04|27
1631743040000|2021-09-15 21:57:20|3565.9|3557.2|3565.93|3557.23|3566.73|3558.03|3565.89|3557.19|30
1631743050000|2021-09-15 21:57:30|3565.91|3557.21|3566.88|3558.18|3567.15|3558.45|3565.91|3557.21|37
1631743060000|2021-09-15 21:57:40|3566.62|3557.92|3566.36|3557.66|3566.7|3558|3566.14|3557.44|35
1631743070000|2021-09-15 21:57:50|3566.37|3557.67|3568.22|3559.52|3568.33|3559.63|3566.36|3557.66|36
1631743080000|2021-09-15 21:58:00|3568.23|3559.53|3567.89|3559.19|3568.27|3559.57|3567.73|3559.03|36
1631743090000|2021-09-15 21:58:10|3567.87|3559.17|3568.05|3559.35|3568.05|3559.35|3567.73|3559.03|22
1631743100000|2021-09-15 21:58:20|3568.08|3559.38|3568.48|3559.78|3568.7|3560|3567.77|3559.07|34
1631743110000|2021-09-15 21:58:30|3568.38|3559.68|3567.99|3559.29|3568.64|3559.94|3567.99|3559.29|38
1631743120000|2021-09-15 21:58:40|3568.17|3559.47|3568.1|3559.4|3568.25|3559.55|3567.83|3559.13|35
1631743130000|2021-09-15 21:58:50|3568.21|3559.51|3567.63|3558.93|3568.5|3559.8|3567.63|3558.93|36
1631743140000|2021-09-15 21:59:00|3567.68|3558.98|3567.67|3558.97|3567.89|3559.19|3567.61|3558.91|36
1631743150000|2021-09-15 21:59:10|3567.71|3559.01|3567.79|3559.09|3567.86|3559.16|3567.55|3558.85|31
1631743160000|2021-09-15 21:59:20|3567.85|3559.15|3568.13|3559.43|3568.32|3559.62|3567.85|3559.15|34
1631743170000|2021-09-15 21:59:30|3568.14|3559.44|3568.18|3559.48|3568.3|3559.6|3568.01|3559.31|27
1631743180000|2021-09-15 21:59:40|3568.19|3559.49|3568.52|3559.82|3568.52|3559.82|3568.18|3559.48|26
1631743190000|2021-09-15 21:59:50|3568.51|3559.81|3568.29|3559.59|3568.53|3559.83|3568.16|3559.46|32
1631743200000|2021-09-15 22:00:00|3568.3|3559.6|3568.86|3560.16|3569|3560.3|3568.3|3559.6|35
1631743210000|2021-09-15 22:00:10|3568.78|3560.08|3569.81|3561.11|3569.83|3561.13|3568.68|3559.98|28
1631743220000|2021-09-15 22:00:20|3569.83|3561.13|3570.27|3561.57|3570.32|3561.62|3569.83|3561.13|17
1631743230000|2021-09-15 22:00:30|3570.36|3561.66|3571.33|3562.63|3571.51|3562.81|3570.25|3561.55|32
1631743240000|2021-09-15 22:00:40|3571.28|3562.58|3571.43|3562.73|3571.46|3562.76|3571.26|3562.56|30
1631743250000|2021-09-15 22:00:50|3571.44|3562.74|3570.28|3561.58|3571.44|3562.74|3570.28|3561.58|34
1631743260000|2021-09-15 22:01:00|3570.45|3561.75|3569.94|3561.24|3570.45|3561.75|3569.06|3560.36|33
1631743270000|2021-09-15 22:01:10|3569.93|3561.23|3569.85|3561.15|3569.97|3561.27|3569.59|3560.89|33
1631743280000|2021-09-15 22:01:20|3569.87|3561.17|3569.26|3560.56|3570.04|3561.34|3568.98|3560.28|37
1631743290000|2021-09-15 22:01:30|3569.04|3560.34|3568.95|3560.25|3569.13|3560.43|3568.72|3560.02|34
1631743300000|2021-09-15 22:01:40|3568.91|3560.21|3569.07|3560.37|3569.07|3560.37|3568.66|3559.96|31
1631743310000|2021-09-15 22:01:50|3569.08|3560.38|3568.76|3560.06|3569.26|3560.56|3568.76|3560.06|35
1631743320000|2021-09-15 22:02:00|3568.77|3560.07|3569.13|3560.43|3569.25|3560.55|3568.76|3560.06|33
1631743330000|2021-09-15 22:02:10|3569.16|3560.46|3569.07|3560.37|3569.29|3560.59|3568.98|3560.28|31
1631743340000|2021-09-15 22:02:20|3569.11|3560.41|3569.1|3560.4|3569.45|3560.75|3569.09|3560.39|30
1631743350000|2021-09-15 22:02:30|3568.63|3559.93|3569.03|3560.33|3569.21|3560.51|3568.63|3559.93|34
1631743360000|2021-09-15 22:02:40|3568.98|3560.28|3569.33|3560.63|3569.33|3560.63|3568.98|3560.28|33
1631743370000|2021-09-15 22:02:50|3569.37|3560.67|3569.67|3560.97|3569.9|3561.2|3569.37|3560.67|37
1631743380000|2021-09-15 22:03:00|3569.62|3560.92|3569.83|3561.13|3569.83|3561.13|3569.61|3560.91|30
1631743390000|2021-09-15 22:03:10|3569.78|3561.08|3570.87|3562.17|3570.89|3562.19|3569.74|3561.04|34
1631743400000|2021-09-15 22:03:20|3570.91|3562.21|3570.85|3562.15|3570.96|3562.26|3570.69|3561.99|30
1631743410000|2021-09-15 22:03:30|3570.89|3562.19|3570.63|3561.93|3570.89|3562.19|3570.51|3561.81|37
1631743420000|2021-09-15 22:03:40|3570.61|3561.91|3569.87|3561.17|3570.99|3562.29|3569.87|3561.17|35
1631743430000|2021-09-15 22:03:50|3569.77|3561.07|3567.59|3558.89|3569.77|3561.07|3567.08|3558.38|32
1631743440000|2021-09-15 22:04:00|3567.73|3559.03|3566.52|3557.82|3567.83|3559.13|3566.5|3557.8|34
1631743450000|2021-09-15 22:04:10|3566.58|3557.88|3566.57|3557.87|3566.58|3557.88|3566.44|3557.74|25
1631743460000|2021-09-15 22:04:20|3566.62|3557.92|3569.48|3560.78|3570.05|3561.35|3566.62|3557.92|32
1631743470000|2021-09-15 22:04:30|3569.49|3560.79|3567.95|3559.25|3569.49|3560.79|3567.65|3558.95|31
1631743480000|2021-09-15 22:04:40|3568.05|3559.35|3569.43|3560.73|3569.43|3560.73|3568.05|3559.35|32
1631743490000|2021-09-15 22:04:50|3570.01|3561.31|3571.68|3562.98|3571.7|3563|3569.97|3561.27|34
1631743500000|2021-09-15 22:05:00|3571.37|3562.67|3572.43|3563.73|3572.61|3563.91|3571.27|3562.57|34
1631743510000|2021-09-15 22:05:10|3572.77|3564.07|3571.6|3562.9|3573.08|3564.38|3571.6|3562.9|39
1631743520000|2021-09-15 22:05:20|3572.35|3563.65|3571.83|3563.13|3572.39|3563.69|3571.8|3563.1|33
1631743530000|2021-09-15 22:05:30|3571.61|3562.91|3571.03|3562.33|3572.13|3563.43|3571.02|3562.32|34
1631743540000|2021-09-15 22:05:40|3571.02|3562.32|3564.94|3556.24|3571.24|3562.54|3564.94|3556.24|36
1631743550000|2021-09-15 22:05:50|3565.24|3556.54|3565.29|3556.59|3565.67|3556.97|3565.21|3556.51|29
1631743560000|2021-09-15 22:06:00|3565.31|3556.61|3565.72|3557.02|3565.83|3557.13|3565.31|3556.61|27
1631743570000|2021-09-15 22:06:10|3565.73|3557.03|3564.49|3555.79|3565.79|3557.09|3564.49|3555.79|34
1631743580000|2021-09-15 22:06:20|3564.47|3555.77|3563.57|3554.87|3564.53|3555.83|3562.81|3554.11|31
1631743590000|2021-09-15 22:06:30|3563.59|3554.89|3563.74|3555.04|3564.71|3556.01|3563.59|3554.89|37
1631743600000|2021-09-15 22:06:40|3563.88|3555.18|3563.97|3555.27|3563.97|3555.27|3562.97|3554.27|33
1631743610000|2021-09-15 22:06:50|3563.91|3555.21|3564.94|3556.24|3564.94|3556.24|3563.91|3555.21|27
1631743620000|2021-09-15 22:07:00|3564.95|3556.25|3565.81|3557.11|3565.93|3557.23|3564.66|3555.96|23
1631743630000|2021-09-15 22:07:10|3565.83|3557.13|3567.16|3558.46|3567.2|3558.5|3565.73|3557.03|23
1631743640000|2021-09-15 22:07:20|3567.22|3558.52|3565.37|3556.67|3567.36|3558.66|3565.02|3556.32|33
1631743650000|2021-09-15 22:07:30|3565.4|3556.7|3565.33|3556.63|3565.53|3556.83|3564.41|3555.71|31
1631743660000|2021-09-15 22:07:40|3565.09|3556.39|3564.38|3555.68|3565.29|3556.59|3564.31|3555.61|28
1631743670000|2021-09-15 22:07:50|3564.48|3555.78|3565.64|3556.94|3565.71|3557.01|3564.18|3555.48|35
1631743680000|2021-09-15 22:08:00|3565.65|3556.95|3564.97|3556.27|3566.94|3558.24|3564.97|3556.27|36
1631743690000|2021-09-15 22:08:10|3564.98|3556.28|3564.82|3556.12|3565.28|3556.58|3564.14|3555.44|26
1631743700000|2021-09-15 22:08:20|3565.02|3556.32|3565.74|3557.04|3566.42|3557.72|3565.02|3556.32|32
1631743710000|2021-09-15 22:08:30|3565.63|3556.93|3565.23|3556.53|3565.65|3556.95|3564.77|3556.07|38
1631743720000|2021-09-15 22:08:40|3565.25|3556.55|3565.4|3556.7|3565.58|3556.88|3565.09|3556.39|33
1631743730000|2021-09-15 22:08:50|3565.39|3556.69|3565.6|3556.9|3565.71|3557.01|3565.39|3556.69|34
1631743740000|2021-09-15 22:09:00|3565.69|3556.99|3567.27|3558.57|3567.34|3558.64|3565.66|3556.96|30
1631743750000|2021-09-15 22:09:10|3567.54|3558.84|3565.58|3556.88|3567.71|3559.01|3565.58|3556.88|36
1631743760000|2021-09-15 22:09:20|3565.74|3557.04|3564.53|3555.83|3565.85|3557.15|3564.45|3555.75|39
1631743770000|2021-09-15 22:09:30|3564.35|3555.65|3565.14|3556.44|3565.18|3556.48|3562.4|3553.7|35
1631743780000|2021-09-15 22:09:40|3565.16|3556.46|3567.18|3558.48|3567.45|3558.75|3564.88|3556.18|37
1631743790000|2021-09-15 22:09:50|3567.22|3558.52|3567.24|3558.54|3567.35|3558.65|3566.78|3558.08|36
1631743800000|2021-09-15 22:10:00|3567.18|3558.48|3567.21|3558.51|3567.55|3558.85|3567.07|3558.37|34
1631743810000|2021-09-15 22:10:10|3567.15|3558.45|3567.42|3558.72|3567.46|3558.76|3567.13|3558.43|20
1631743820000|2021-09-15 22:10:20|3567.38|3558.68|3568.24|3559.54|3568.31|3559.61|3567.38|3558.68|35
1631743830000|2021-09-15 22:10:30|3568.2|3559.5|3566.84|3558.14|3568.2|3559.5|3566.57|3557.87|31
1631743840000|2021-09-15 22:10:40|3566.81|3558.11|3565.17|3556.47|3566.81|3558.11|3564.99|3556.29|36
1631743850000|2021-09-15 22:10:50|3565.18|3556.48|3564.47|3555.77|3565.35|3556.65|3564.36|3555.66|33
1631743860000|2021-09-15 22:11:00|3564.46|3555.76|3564.83|3556.13|3565.41|3556.71|3564.46|3555.76|34
1631743870000|2021-09-15 22:11:10|3564.84|3556.14|3565.46|3556.76|3565.64|3556.94|3564.81|3556.11|36
1631743880000|2021-09-15 22:11:20|3565.38|3556.68|3565.84|3557.14|3565.92|3557.22|3565.38|3556.68|37
1631743890000|2021-09-15 22:11:30|3565.72|3557.02|3564.79|3556.09|3565.72|3557.02|3564.5|3555.8|34
1631743900000|2021-09-15 22:11:40|3564.94|3556.24|3564.82|3556.12|3564.99|3556.29|3564.68|3555.98|31
1631743910000|2021-09-15 22:11:50|3564.98|3556.28|3563.22|3554.52|3564.98|3556.28|3563.09|3554.39|35
1631743920000|2021-09-15 22:12:00|3563.32|3554.62|3562.89|3554.19|3563.84|3555.14|3562.78|3554.08|36
1631743930000|2021-09-15 22:12:10|3563|3554.3|3563.1|3554.4|3564.54|3555.84|3562.97|3554.27|38
1631743940000|2021-09-15 22:12:20|3563.18|3554.48|3563.33|3554.63|3564.34|3555.64|3563.02|3554.32|37
1631743950000|2021-09-15 22:12:30|3563.29|3554.59|3563.71|3555.01|3563.71|3555.01|3562.92|3554.22|39
1631743960000|2021-09-15 22:12:40|3563.61|3554.91|3564.04|3555.34|3564.08|3555.38|3563.35|3554.65|32
1631743970000|2021-09-15 22:12:50|3564.05|3555.35|3564.21|3555.51|3564.38|3555.68|3563.93|3555.23|32
1631743980000|2021-09-15 22:13:00|3564.42|3555.72|3563.97|3555.27|3564.42|3555.72|3563.96|3555.26|37
1631743990000|2021-09-15 22:13:10|3563.96|3555.26|3562.82|3554.12|3564.1|3555.4|3562.82|3554.12|32
1631744000000|2021-09-15 22:13:20|3562.89|3554.19|3563.05|3554.35|3563.29|3554.59|3562.66|3553.96|29
1631744010000|2021-09-15 22:13:30|3562.81|3554.11|3562.91|3554.21|3563.35|3554.65|3562.81|3554.11|30
1631744020000|2021-09-15 22:13:40|3562.9|3554.2|3562.64|3553.94|3563.24|3554.54|3561.36|3552.66|37
1631744030000|2021-09-15 22:13:50|3562.75|3554.05|3562.31|3553.61|3563.79|3555.09|3562.31|3553.61|35
1631744040000|2021-09-15 22:14:00|3562.57|3553.87|3561.7|3553|3562.57|3553.87|3561.46|3552.76|32
1631744050000|2021-09-15 22:14:10|3561.8|3553.1|3562.2|3553.5|3562.2|3553.5|3561.04|3552.34|19
1631744060000|2021-09-15 22:14:20|3562.18|3553.48|3561.91|3553.21|3562.18|3553.48|3561.36|3552.66|32
1631744070000|2021-09-15 22:14:30|3562.1|3553.4|3561.68|3552.98|3562.18|3553.48|3561.68|3552.98|30
1631744080000|2021-09-15 22:14:40|3561.7|3553|3563.53|3554.83|3563.53|3554.83|3561.36|3552.66|33
1631744090000|2021-09-15 22:14:50|3562.92|3554.22|3563.82|3555.12|3563.94|3555.24|3562.87|3554.17|32
1631744100000|2021-09-15 22:15:00|3563.79|3555.09|3564.68|3555.98|3564.68|3555.98|3563.52|3554.82|27
1631744110000|2021-09-15 22:15:10|3564.66|3555.96|3564.54|3555.84|3564.68|3555.98|3564.32|3555.62|34
1631744120000|2021-09-15 22:15:20|3564.01|3555.31|3562.15|3553.45|3564.01|3555.31|3562.14|3553.44|36
1631744130000|2021-09-15 22:15:30|3562.18|3553.48|3561.33|3552.63|3562.54|3553.84|3561.33|3552.63|34
1631744140000|2021-09-15 22:15:40|3561.95|3553.25|3561.29|3552.59|3562.35|3553.65|3561.04|3552.34|35
1631744150000|2021-09-15 22:15:50|3561.31|3552.61|3560.87|3552.17|3561.34|3552.64|3560.84|3552.14|17
1631744160000|2021-09-15 22:16:00|3560.91|3552.21|3561.72|3553.02|3561.72|3553.02|3560.35|3551.65|30
1631744170000|2021-09-15 22:16:10|3562.46|3553.76|3564.17|3555.47|3564.24|3555.54|3562.46|3553.76|38
1631744180000|2021-09-15 22:16:20|3564.16|3555.46|3564.86|3556.16|3564.91|3556.21|3564.09|3555.39|33
1631744190000|2021-09-15 22:16:30|3564.8|3556.1|3564.61|3555.91|3564.88|3556.18|3564.16|3555.46|33
1631744200000|2021-09-15 22:16:40|3564.53|3555.83|3565.46|3556.76|3565.5|3556.8|3564.51|3555.81|37
1631744210000|2021-09-15 22:16:50|3565.54|3556.84|3567.55|3558.85|3567.79|3559.09|3565.48|3556.78|36
1631744220000|2021-09-15 22:17:00|3567.54|3558.84|3567|3558.3|3567.54|3558.84|3566.74|3558.04|30
1631744230000|2021-09-15 22:17:10|3567.01|3558.31|3566.16|3557.46|3567.01|3558.31|3565.63|3556.93|34
1631744240000|2021-09-15 22:17:20|3566.17|3557.47|3566.98|3558.28|3567.07|3558.37|3566.15|3557.45|34
1631744250000|2021-09-15 22:17:30|3567.02|3558.32|3567.3|3558.6|3567.3|3558.6|3566.74|3558.04|34
1631744260000|2021-09-15 22:17:40|3567.39|3558.69|3567.36|3558.66|3567.77|3559.07|3567.36|3558.66|24
1631744270000|2021-09-15 22:17:50|3567.14|3558.44|3567.56|3558.86|3567.56|3558.86|3566.21|3557.51|38
1631744280000|2021-09-15 22:18:00|3567.55|3558.85|3567.19|3558.49|3567.58|3558.88|3567.14|3558.44|37
1631744290000|2021-09-15 22:18:10|3567.2|3558.5|3567.37|3558.67|3567.51|3558.81|3567.09|3558.39|29
1631744300000|2021-09-15 22:18:20|3567.47|3558.77|3567.6|3558.9|3567.64|3558.94|3567.32|3558.62|28
1631744310000|2021-09-15 22:18:30|3567.61|3558.91|3567.45|3558.75|3567.61|3558.91|3567.39|3558.69|21
1631744320000|2021-09-15 22:18:40|3567.47|3558.77|3567.62|3558.92|3567.76|3559.06|3567.42|3558.72|33
1631744330000|2021-09-15 22:18:50|3567.69|3558.99|3568.13|3559.43|3568.13|3559.43|3567.61|3558.91|31
1631744340000|2021-09-15 22:19:00|3568.44|3559.74|3569.62|3560.92|3569.66|3560.96|3568.44|3559.74|34
1631744350000|2021-09-15 22:19:10|3569.63|3560.93|3570.6|3561.9|3570.74|3562.04|3569.36|3560.66|34
1631744360000|2021-09-15 22:19:20|3570.55|3561.85|3570.28|3561.58|3570.63|3561.93|3570.13|3561.43|34
1631744370000|2021-09-15 22:19:30|3570.05|3561.35|3570.2|3561.5|3570.21|3561.51|3569.84|3561.14|28
1631744380000|2021-09-15 22:19:40|3570.19|3561.49|3570.28|3561.58|3570.59|3561.89|3570.13|3561.43|31
1631744390000|2021-09-15 22:19:50|3570.47|3561.77|3569.99|3561.29|3570.53|3561.83|3569.81|3561.11|30
1631744400000|2021-09-15 22:20:00|3570.12|3561.42|3570.98|3562.28|3571.08|3562.38|3570.02|3561.32|32
1631744410000|2021-09-15 22:20:10|3571.2|3562.5|3571.64|3562.94|3571.83|3563.13|3571.05|3562.35|35
1631744420000|2021-09-15 22:20:20|3571.66|3562.96|3570.84|3562.14|3571.84|3563.14|3570.76|3562.06|33
1631744430000|2021-09-15 22:20:30|3570.68|3561.98|3570.93|3562.23|3570.94|3562.24|3570.41|3561.71|32
1631744440000|2021-09-15 22:20:40|3570.87|3562.17|3571.35|3562.65|3571.39|3562.69|3570.87|3562.17|37
1631744450000|2021-09-15 22:20:50|3571.66|3562.96|3571.55|3562.85|3571.81|3563.11|3571.39|3562.69|39
1631744460000|2021-09-15 22:21:00|3571.48|3562.78|3571.21|3562.51|3571.62|3562.92|3570.74|3562.04|35
1631744470000|2021-09-15 22:21:10|3571.18|3562.48|3570.87|3562.17|3571.18|3562.48|3570.59|3561.89|31
1631744480000|2021-09-15 22:21:20|3570.88|3562.18|3570.69|3561.99|3571.08|3562.38|3570.69|3561.99|24
1631744490000|2021-09-15 22:21:30|3570.67|3561.97|3570.41|3561.71|3570.94|3562.24|3569.9|3561.2|26
1631744500000|2021-09-15 22:21:40|3570.38|3561.68|3571.94|3563.24|3572.03|3563.33|3570.38|3561.68|32
1631744510000|2021-09-15 22:21:50|3572.01|3563.31|3571.82|3563.12|3572.06|3563.36|3571.81|3563.11|28
1631744520000|2021-09-15 22:22:00|3571.81|3563.11|3571.85|3563.15|3571.87|3563.17|3571.37|3562.67|22
1631744530000|2021-09-15 22:22:10|3571.86|3563.16|3572.37|3563.67|3572.4|3563.7|3571.79|3563.09|33
1631744540000|2021-09-15 22:22:20|3572.39|3563.69|3572.38|3563.68|3572.41|3563.71|3572.29|3563.59|29
1631744550000|2021-09-15 22:22:30|3572.39|3563.69|3572.39|3563.69|3572.44|3563.74|3572.36|3563.66|23
1631744560000|2021-09-15 22:22:40|3572.36|3563.66|3572.48|3563.78|3572.52|3563.82|3572.36|3563.66|25
1631744570000|2021-09-15 22:22:50|3572.49|3563.79|3572.58|3563.88|3572.58|3563.88|3572.34|3563.64|24
1631744580000|2021-09-15 22:23:00|3572.65|3563.95|3577.27|3568.57|3577.27|3568.57|3572.64|3563.94|38
1631744590000|2021-09-15 22:23:10|3576.55|3567.85|3581.66|3572.96|3581.7|3573|3576.55|3567.85|36
1631744600000|2021-09-15 22:23:20|3581.67|3572.97|3586.16|3577.46|3586.51|3577.81|3581.67|3572.97|34
1631744610000|2021-09-15 22:23:30|3586.09|3577.39|3584|3575.3|3586.09|3577.39|3583.73|3575.03|38
1631744620000|2021-09-15 22:23:40|3584.24|3575.54|3584.81|3576.11|3584.82|3576.12|3584.02|3575.32|37
1631744630000|2021-09-15 22:23:50|3584.77|3576.07|3584.62|3575.92|3585.22|3576.52|3583.34|3574.64|38
1631744640000|2021-09-15 22:24:00|3584.84|3576.14|3589.64|3580.94|3590.31|3581.61|3584.83|3576.13|40
1631744650000|2021-09-15 22:24:10|3589.54|3580.84|3587.86|3579.16|3589.54|3580.84|3587.84|3579.14|37
1631744660000|2021-09-15 22:24:20|3587.88|3579.18|3588.63|3579.93|3588.91|3580.21|3587.31|3578.61|32
1631744670000|2021-09-15 22:24:30|3588.78|3580.08|3587.04|3578.34|3588.86|3580.16|3586.86|3578.16|36
1631744680000|2021-09-15 22:24:40|3586.78|3578.08|3585.36|3576.66|3586.78|3578.08|3585.36|3576.66|31
1631744690000|2021-09-15 22:24:50|3585.41|3576.71|3585.07|3576.37|3585.47|3576.77|3585.06|3576.36|36
1631744700000|2021-09-15 22:25:00|3585.04|3576.34|3582.35|3573.65|3585.26|3576.56|3582.11|3573.41|36
1631744710000|2021-09-15 22:25:10|3582.06|3573.36|3581.92|3573.22|3582.22|3573.52|3581.89|3573.19|34
1631744720000|2021-09-15 22:25:20|3581.94|3573.24|3580.64|3571.94|3581.94|3573.24|3580.64|3571.94|31
1631744730000|2021-09-15 22:25:30|3580.76|3572.06|3580.85|3572.15|3580.91|3572.21|3580.6|3571.9|35
1631744740000|2021-09-15 22:25:40|3580.67|3571.97|3582.28|3573.58|3582.28|3573.58|3580.54|3571.84|39
1631744750000|2021-09-15 22:25:50|3582.18|3573.48|3581.07|3572.37|3583.4|3574.7|3581.07|3572.37|35
1631744760000|2021-09-15 22:26:00|3581.08|3572.38|3581.46|3572.76|3582.32|3573.62|3580.97|3572.27|38
1631744770000|2021-09-15 22:26:10|3581.6|3572.9|3581.94|3573.24|3581.99|3573.29|3581.27|3572.57|37
1631744780000|2021-09-15 22:26:20|3581.96|3573.26|3581.15|3572.45|3581.96|3573.26|3580.93|3572.23|33
1631744790000|2021-09-15 22:26:30|3581.14|3572.44|3581.32|3572.62|3581.4|3572.7|3580.99|3572.29|26
1631744800000|2021-09-15 22:26:40|3580.92|3572.22|3579.2|3570.5|3580.92|3572.22|3579.2|3570.5|21
1631744810000|2021-09-15 22:26:50|3579.06|3570.36|3579.76|3571.06|3579.77|3571.07|3579.06|3570.36|26
1631744820000|2021-09-15 22:27:00|3579.49|3570.79|3576.99|3568.29|3579.49|3570.79|3576.62|3567.92|33
1631744830000|2021-09-15 22:27:10|3577.01|3568.31|3577.03|3568.33|3577.15|3568.45|3576.94|3568.24|28
1631744840000|2021-09-15 22:27:20|3577.02|3568.32|3575.17|3566.47|3577.02|3568.32|3574.42|3565.72|35
1631744850000|2021-09-15 22:27:30|3575.34|3566.64|3574.87|3566.17|3575.52|3566.82|3574.6|3565.9|37
1631744860000|2021-09-15 22:27:40|3575.08|3566.38|3575.48|3566.78|3575.51|3566.81|3575|3566.3|30
1631744870000|2021-09-15 22:27:50|3575.51|3566.81|3575.53|3566.83|3575.65|3566.95|3575.51|3566.81|32
1631744880000|2021-09-15 22:28:00|3575.52|3566.82|3574.19|3565.49|3575.54|3566.84|3573.86|3565.16|32
1631744890000|2021-09-15 22:28:10|3574.28|3565.58|3574.05|3565.35|3574.35|3565.65|3574.05|3565.35|33
1631744900000|2021-09-15 22:28:20|3574.03|3565.33|3574|3565.3|3574.09|3565.39|3573.85|3565.15|29
1631744910000|2021-09-15 22:28:30|3573.94|3565.24|3573.99|3565.29|3574.35|3565.65|3573.88|3565.18|29
1631744920000|2021-09-15 22:28:40|3574|3565.3|3573.37|3564.67|3574.08|3565.38|3573.37|3564.67|28
1631744930000|2021-09-15 22:28:50|3573.41|3564.71|3573.45|3564.75|3573.84|3565.14|3573.36|3564.66|32
1631744940000|2021-09-15 22:29:00|3573.63|3564.93|3574.03|3565.33|3574.4|3565.7|3573.11|3564.41|26
1631744950000|2021-09-15 22:29:10|3574.14|3565.44|3575.93|3567.23|3575.93|3567.23|3574.14|3565.44|33
1631744960000|2021-09-15 22:29:20|3575.88|3567.18|3574.79|3566.09|3576.66|3567.96|3574.79|3566.09|33
1631744970000|2021-09-15 22:29:30|3574.4|3565.7|3572.53|3563.83|3574.41|3565.71|3572.53|3563.83|38
1631744980000|2021-09-15 22:29:40|3572.4|3563.7|3571.81|3563.11|3572.4|3563.7|3571.45|3562.75|39
1631744990000|2021-09-15 22:29:50|3571.73|3563.03|3571.82|3563.12|3572.15|3563.45|3571.5|3562.8|34
1631745000000|2021-09-15 22:30:00|3571.81|3563.11|3575.55|3566.85|3575.55|3566.85|3571.57|3562.87|35
1631745010000|2021-09-15 22:30:10|3575.21|3566.51|3573.87|3565.17|3575.28|3566.58|3572.82|3564.12|33
1631745020000|2021-09-15 22:30:20|3573.36|3564.66|3574.83|3566.13|3575.2|3566.5|3573.09|3564.39|26
1631745030000|2021-09-15 22:30:30|3574.94|3566.24|3577|3568.3|3577.08|3568.38|3574.81|3566.11|24
1631745040000|2021-09-15 22:30:40|3577.08|3568.38|3578.12|3569.42|3578.43|3569.73|3576.7|3568|29
1631745050000|2021-09-15 22:30:50|3578.25|3569.55|3576.15|3567.45|3578.44|3569.74|3576.15|3567.45|38
1631745060000|2021-09-15 22:31:00|3576.47|3567.77|3577.49|3568.79|3577.81|3569.11|3575.88|3567.18|32
1631745070000|2021-09-15 22:31:10|3577.82|3569.12|3576.84|3568.14|3577.87|3569.17|3576.84|3568.14|33
1631745080000|2021-09-15 22:31:20|3577.6|3568.9|3575.82|3567.12|3577.63|3568.93|3575.65|3566.95|37
1631745090000|2021-09-15 22:31:30|3576.05|3567.35|3574.26|3565.56|3576.05|3567.35|3574.13|3565.43|32
1631745100000|2021-09-15 22:31:40|3574.43|3565.73|3575.25|3566.55|3575.37|3566.67|3574.26|3565.56|33
1631745110000|2021-09-15 22:31:50|3575.24|3566.54|3574.64|3565.94|3575.24|3566.54|3574.34|3565.64|33
1631745120000|2021-09-15 22:32:00|3574.51|3565.81|3575.1|3566.4|3575.92|3567.22|3574.51|3565.81|36
1631745130000|2021-09-15 22:32:10|3575.14|3566.44|3575.41|3566.71|3575.41|3566.71|3575.1|3566.4|30
1631745140000|2021-09-15 22:32:20|3575.48|3566.78|3577.1|3568.4|3577.41|3568.71|3575.37|3566.67|34
1631745150000|2021-09-15 22:32:30|3577.08|3568.38|3577.66|3568.96|3577.77|3569.07|3577.08|3568.38|34
1631745160000|2021-09-15 22:32:40|3577.61|3568.91|3578.36|3569.66|3578.36|3569.66|3577.17|3568.47|37
1631745170000|2021-09-15 22:32:50|3578.28|3569.58|3580.87|3572.17|3580.87|3572.17|3578.03|3569.33|35
1631745180000|2021-09-15 22:33:00|3580.93|3572.23|3583.03|3574.33|3583.25|3574.55|3580.93|3572.23|39
1631745190000|2021-09-15 22:33:10|3583.04|3574.34|3582.92|3574.22|3583.04|3574.34|3582.49|3573.79|36
1631745200000|2021-09-15 22:33:20|3582.83|3574.13|3582.04|3573.34|3582.83|3574.13|3580.93|3572.23|39
1631745210000|2021-09-15 22:33:30|3581.96|3573.26|3581.95|3573.25|3582.31|3573.61|3581.85|3573.15|36
1631745220000|2021-09-15 22:33:40|3581.94|3573.24|3580.3|3571.6|3581.98|3573.28|3579.61|3570.91|31
1631745230000|2021-09-15 22:33:50|3580.33|3571.63|3581.05|3572.35|3581.71|3573.01|3580.23|3571.53|36
1631745240000|2021-09-15 22:34:00|3581.08|3572.38|3581.19|3572.49|3581.8|3573.1|3580.24|3571.54|33
1631745250000|2021-09-15 22:34:10|3581.85|3573.15|3582.19|3573.49|3582.44|3573.74|3581.43|3572.73|21
1631745260000|2021-09-15 22:34:20|3582.15|3573.45|3582.32|3573.62|3582.79|3574.09|3582.15|3573.45|36
1631745270000|2021-09-15 22:34:30|3582.35|3573.65|3582.93|3574.23|3583.05|3574.35|3582.11|3573.41|30
1631745280000|2021-09-15 22:34:40|3582.94|3574.24|3583.59|3574.89|3583.96|3575.26|3582.94|3574.24|31
1631745290000|2021-09-15 22:34:50|3583.52|3574.82|3584.32|3575.62|3584.51|3575.81|3583.48|3574.78|37
1631745300000|2021-09-15 22:35:00|3584.36|3575.66|3584.42|3575.72|3584.49|3575.79|3584.28|3575.58|33
1631745310000|2021-09-15 22:35:10|3584.48|3575.78|3584.99|3576.29|3585.05|3576.35|3584.48|3575.78|18
1631745320000|2021-09-15 22:35:20|3584.48|3575.78|3585.76|3577.06|3585.76|3577.06|3584.2|3575.5|6
1631745330000|2021-09-15 22:35:30|3585.87|3577.17|3586.21|3577.51|3586.56|3577.86|3585.81|3577.11|23
1631745340000|2021-09-15 22:35:40|3586.52|3577.82|3585.67|3576.97|3586.52|3577.82|3585.44|3576.74|13
1631745350000|2021-09-15 22:35:50|3585.86|3577.16|3585.78|3577.08|3586.01|3577.31|3585.17|3576.47|5
1631745360000|2021-09-15 22:36:00|3584.81|3576.11|3586.59|3577.89|3586.59|3577.89|3584.81|3576.11|13
1631745370000|2021-09-15 22:36:10|3586.44|3577.74|3586.24|3577.54|3586.44|3577.74|3586.16|3577.46|9
1631745380000|2021-09-15 22:36:20|3586.22|3577.52|3585.85|3577.15|3586.43|3577.73|3585.65|3576.95|5
1631745390000|2021-09-15 22:36:30|3585.7|3577|3585.15|3576.45|3585.73|3577.03|3585.15|3576.45|8
1631745400000|2021-09-15 22:36:40|3585.57|3576.87|3585.54|3576.84|3585.7|3577|3585.02|3576.32|9
1631745410000|2021-09-15 22:36:50|3585.67|3576.97|3585.1|3576.4|3585.95|3577.25|3585.1|3576.4|8
1631745420000|2021-09-15 22:37:00|3585.07|3576.37|3586.26|3577.56|3586.26|3577.56|3584.27|3575.57|29
1631745430000|2021-09-15 22:37:10|3586.27|3577.57|3586.04|3577.34|3586.35|3577.65|3585.69|3576.99|36
1631745440000|2021-09-15 22:37:20|3586.15|3577.45|3584.26|3575.56|3586.15|3577.45|3584.14|3575.44|30
1631745450000|2021-09-15 22:37:30|3584.15|3575.45|3583.68|3574.98|3584.48|3575.78|3583.37|3574.67|37
1631745460000|2021-09-15 22:37:40|3583.52|3574.82|3582.97|3574.27|3583.66|3574.96|3582.95|3574.25|31
1631745470000|2021-09-15 22:37:50|3583.1|3574.4|3581.96|3573.26|3583.1|3574.4|3581.28|3572.58|31
1631745480000|2021-09-15 22:38:00|3581.87|3573.17|3582.66|3573.96|3582.68|3573.98|3581.56|3572.86|33
1631745490000|2021-09-15 22:38:10|3582.68|3573.98|3582.94|3574.24|3582.94|3574.24|3582.66|3573.96|30
1631745500000|2021-09-15 22:38:20|3582.96|3574.26|3583.38|3574.68|3583.38|3574.68|3582.91|3574.21|18
1631745510000|2021-09-15 22:38:30|3583.32|3574.62|3581.81|3573.11|3583.38|3574.68|3581.37|3572.67|37
1631745520000|2021-09-15 22:38:40|3581.71|3573.01|3580.43|3571.73|3581.71|3573.01|3580.43|3571.73|37
1631745530000|2021-09-15 22:38:50|3580.4|3571.7|3580.29|3571.59|3580.6|3571.9|3580.29|3571.59|20
1631745540000|2021-09-15 22:39:00|3580.31|3571.61|3581.28|3572.58|3581.28|3572.58|3580.16|3571.46|36
1631745550000|2021-09-15 22:39:10|3581.33|3572.63|3581.66|3572.96|3582.04|3573.34|3580.97|3572.27|34
1631745560000|2021-09-15 22:39:20|3581.8|3573.1|3581.88|3573.18|3581.98|3573.28|3581.18|3572.48|35
1631745570000|2021-09-15 22:39:30|3582.22|3573.52|3583.01|3574.31|3583.01|3574.31|3582.22|3573.52|29
1631745580000|2021-09-15 22:39:40|3583.15|3574.45|3582.74|3574.04|3583.15|3574.45|3582.74|3574.04|22
1631745590000|2021-09-15 22:39:50|3582.75|3574.05|3583.52|3574.82|3583.69|3574.99|3582.24|3573.54|30
1631745600000|2021-09-15 22:40:00|3583.49|3574.79|3583.24|3574.54|3583.63|3574.93|3583.24|3574.54|29
1631745610000|2021-09-15 22:40:10|3583.29|3574.59|3581.63|3572.93|3583.29|3574.59|3581.59|3572.89|37
1631745620000|2021-09-15 22:40:20|3581.57|3572.87|3582.17|3573.47|3582.23|3573.53|3581.57|3572.87|36
1631745630000|2021-09-15 22:40:30|3582.23|3573.53|3582.25|3573.55|3582.43|3573.73|3582.23|3573.53|25
1631745640000|2021-09-15 22:40:40|3582.23|3573.53|3582.43|3573.73|3582.55|3573.85|3582.22|3573.52|27
1631745650000|2021-09-15 22:40:50|3582.19|3573.49|3581.84|3573.14|3582.21|3573.51|3581.52|3572.82|37
1631745660000|2021-09-15 22:41:00|3582.17|3573.47|3583.41|3574.71|3583.58|3574.88|3582.17|3573.47|34
1631745670000|2021-09-15 22:41:10|3583.38|3574.68|3583.97|3575.27|3584.01|3575.31|3583.38|3574.68|27
1631745680000|2021-09-15 22:41:20|3583.95|3575.25|3583.97|3575.27|3584.27|3575.57|3583.85|3575.15|34
1631745690000|2021-09-15 22:41:30|3583.92|3575.22|3585.08|3576.38|3585.09|3576.39|3583.91|3575.21|29
1631745700000|2021-09-15 22:41:40|3585.03|3576.33|3585.18|3576.48|3585.24|3576.54|3584.96|3576.26|26
1631745710000|2021-09-15 22:41:50|3585.15|3576.45|3586|3577.3|3586.18|3577.48|3585.12|3576.42|28
1631745720000|2021-09-15 22:42:00|3586.02|3577.32|3586.52|3577.82|3586.52|3577.82|3585.73|3577.03|23
1631745730000|2021-09-15 22:42:10|3586.7|3578|3587.06|3578.36|3587.08|3578.38|3586.7|3578|10
1631745740000|2021-09-15 22:42:20|3587.05|3578.35|3587.05|3578.35|3587.2|3578.5|3586.96|3578.26|31
1631745750000|2021-09-15 22:42:30|3586.91|3578.21|3587.24|3578.54|3587.24|3578.54|3586.9|3578.2|18
1631745760000|2021-09-15 22:42:40|3587.22|3578.52|3587.18|3578.48|3587.86|3579.16|3587.13|3578.43|34
1631745770000|2021-09-15 22:42:50|3587.14|3578.44|3587.42|3578.72|3587.42|3578.72|3587.04|3578.34|33
1631745780000|2021-09-15 22:43:00|3587.36|3578.66|3587.23|3578.53|3587.36|3578.66|3587.2|3578.5|33
1631745790000|2021-09-15 22:43:10|3587.28|3578.58|3587.33|3578.63|3587.39|3578.69|3587.15|3578.45|32
1631745800000|2021-09-15 22:43:20|3587.34|3578.64|3588.71|3580.01|3588.83|3580.13|3586.91|3578.21|31
1631745810000|2021-09-15 22:43:30|3588.52|3579.82|3589.42|3580.72|3589.51|3580.81|3588.23|3579.53|38
1631745820000|2021-09-15 22:43:40|3589.4|3580.7|3590|3581.3|3590.11|3581.41|3589.06|3580.36|31
1631745830000|2021-09-15 22:43:50|3590.05|3581.35|3592.2|3583.5|3592.9|3584.2|3589.47|3580.77|38
1631745840000|2021-09-15 22:44:00|3592.73|3584.03|3592.66|3583.96|3592.8|3584.1|3592.21|3583.51|32
1631745850000|2021-09-15 22:44:10|3592.73|3584.03|3593.05|3584.35|3593.17|3584.47|3592.31|3583.61|32
1631745860000|2021-09-15 22:44:20|3592.64|3583.94|3592.66|3583.96|3593.05|3584.35|3592.27|3583.57|37
1631745870000|2021-09-15 22:44:30|3592.64|3583.94|3591.96|3583.26|3592.64|3583.94|3591.23|3582.53|36
1631745880000|2021-09-15 22:44:40|3591.94|3583.24|3591.93|3583.23|3592.32|3583.62|3591.61|3582.91|38
1631745890000|2021-09-15 22:44:50|3591.85|3583.15|3591.79|3583.09|3591.96|3583.26|3591.64|3582.94|33
1631745900000|2021-09-15 22:45:00|3591.67|3582.97|3592.14|3583.44|3592.18|3583.48|3591.54|3582.84|37
1631745910000|2021-09-15 22:45:10|3592.15|3583.45|3592.91|3584.21|3592.91|3584.21|3592.15|3583.45|30
1631745920000|2021-09-15 22:45:20|3592.88|3584.18|3592.45|3583.75|3593.49|3584.79|3592.45|3583.75|34
1631745930000|2021-09-15 22:45:30|3592.43|3583.73|3591.2|3582.5|3592.49|3583.79|3591.2|3582.5|31
1631745940000|2021-09-15 22:45:40|3591.33|3582.63|3587.57|3578.87|3591.33|3582.63|3587.57|3578.87|34
1631745950000|2021-09-15 22:45:50|3587.53|3578.83|3587.54|3578.84|3588.03|3579.33|3587.39|3578.69|37
1631745960000|2021-09-15 22:46:00|3587.56|3578.86|3589.1|3580.4|3589.1|3580.4|3587.56|3578.86|23
1631745970000|2021-09-15 22:46:10|3589.21|3580.51|3588.84|3580.14|3589.5|3580.8|3588.84|3580.14|35
1631745980000|2021-09-15 22:46:20|3588.79|3580.09|3587.95|3579.25|3588.88|3580.18|3587.93|3579.23|31
1631745990000|2021-09-15 22:46:30|3587.96|3579.26|3587.78|3579.08|3588.29|3579.59|3587.65|3578.95|30
1631746000000|2021-09-15 22:46:40|3587.72|3579.02|3587.69|3578.99|3587.9|3579.2|3587.59|3578.89|31
1631746010000|2021-09-15 22:46:50|3587.71|3579.01|3587.86|3579.16|3588.01|3579.31|3587.61|3578.91|31
1631746020000|2021-09-15 22:47:00|3587.77|3579.07|3587.99|3579.29|3588.49|3579.79|3587.68|3578.98|31
1631746030000|2021-09-15 22:47:10|3587.98|3579.28|3587.16|3578.46|3588.01|3579.31|3587.16|3578.46|28
1631746040000|2021-09-15 22:47:20|3587.14|3578.44|3587.25|3578.55|3587.4|3578.7|3587.03|3578.33|36
1631746050000|2021-09-15 22:47:30|3587.21|3578.51|3587.45|3578.75|3587.46|3578.76|3587.21|3578.51|31
1631746060000|2021-09-15 22:47:40|3587.47|3578.77|3588.76|3580.06|3588.81|3580.11|3587.47|3578.77|32
1631746070000|2021-09-15 22:47:50|3588.75|3580.05|3588.84|3580.14|3588.86|3580.16|3588.71|3580.01|15
1631746080000|2021-09-15 22:48:00|3588.86|3580.16|3589.55|3580.85|3589.55|3580.85|3588.79|3580.09|26
1631746090000|2021-09-15 22:48:10|3589.57|3580.87|3588.74|3580.04|3589.57|3580.87|3588.7|3580|25
1631746100000|2021-09-15 22:48:20|3588.86|3580.16|3588.23|3579.53|3588.86|3580.16|3587.93|3579.23|33
1631746110000|2021-09-15 22:48:30|3588.26|3579.56|3588.69|3579.99|3588.69|3579.99|3588.11|3579.41|27
1631746120000|2021-09-15 22:48:40|3588.68|3579.98|3588.31|3579.61|3588.76|3580.06|3587.94|3579.24|35
1631746130000|2021-09-15 22:48:50|3588.34|3579.64|3588.48|3579.78|3588.51|3579.81|3588.3|3579.6|24
1631746140000|2021-09-15 22:49:00|3588.51|3579.81|3589.81|3581.11|3589.88|3581.18|3588.5|3579.8|33
1631746150000|2021-09-15 22:49:10|3589.79|3581.09|3589.09|3580.39|3590|3581.3|3588.77|3580.07|32
1631746160000|2021-09-15 22:49:20|3589.07|3580.37|3588.85|3580.15|3589.18|3580.48|3588.81|3580.11|35
1631746170000|2021-09-15 22:49:30|3588.82|3580.12|3590.3|3581.6|3590.62|3581.92|3588.8|3580.1|39
1631746180000|2021-09-15 22:49:40|3590.25|3581.55|3591.02|3582.32|3591.02|3582.32|3590.25|3581.55|35
1631746190000|2021-09-15 22:49:50|3591.32|3582.62|3591.42|3582.72|3591.53|3582.83|3591.28|3582.58|22
1631746200000|2021-09-15 22:50:00|3591.3|3582.6|3592.21|3583.51|3592.25|3583.55|3591.3|3582.6|35
1631746210000|2021-09-15 22:50:10|3592.12|3583.42|3593.15|3584.45|3593.25|3584.55|3592.12|3583.42|30
1631746220000|2021-09-15 22:50:20|3593.09|3584.39|3593.02|3584.32|3593.2|3584.5|3592.56|3583.86|30
1631746230000|2021-09-15 22:50:30|3592.94|3584.24|3594.12|3585.42|3594.29|3585.59|3592.63|3583.93|36
1631746240000|2021-09-15 22:50:40|3594|3585.3|3594.09|3585.39|3594.3|3585.6|3593.59|3584.89|30
1631746250000|2021-09-15 22:50:50|3594.11|3585.41|3593.85|3585.15|3594.45|3585.75|3593.38|3584.68|33
1631746260000|2021-09-15 22:51:00|3593.84|3585.14|3593.6|3584.9|3594.3|3585.6|3593.48|3584.78|34
1631746270000|2021-09-15 22:51:10|3594.26|3585.56|3594.21|3585.51|3594.3|3585.6|3593.64|3584.94|35
1631746280000|2021-09-15 22:51:20|3594.37|3585.67|3594.33|3585.63|3594.55|3585.85|3593.86|3585.16|23
1631746290000|2021-09-15 22:51:30|3594.25|3585.55|3596.02|3587.32|3596.23|3587.53|3594.25|3585.55|18
1631746300000|2021-09-15 22:51:40|3595.87|3587.17|3597.49|3588.79|3597.85|3589.15|3595.76|3587.06|32
1631746310000|2021-09-15 22:51:50|3597.41|3588.71|3597.98|3589.28|3597.98|3589.28|3596.77|3588.07|30
1631746320000|2021-09-15 22:52:00|3598.01|3589.31|3598.46|3589.76|3598.46|3589.76|3597.85|3589.15|32
1631746330000|2021-09-15 22:52:10|3598.45|3589.75|3598.21|3589.51|3598.45|3589.75|3597.8|3589.1|26
1631746340000|2021-09-15 22:52:20|3598.18|3589.48|3598.78|3590.08|3599.17|3590.47|3598.18|3589.48|27
1631746350000|2021-09-15 22:52:30|3598.79|3590.09|3599.2|3590.5|3599.25|3590.55|3598.53|3589.83|14
1631746360000|2021-09-15 22:52:40|3599.67|3590.97|3599.25|3590.55|3599.72|3591.02|3598.53|3589.83|22
1631746370000|2021-09-15 22:52:50|3599.75|3591.05|3599.77|3591.07|3599.77|3591.07|3598.58|3589.88|31
1631746380000|2021-09-15 22:53:00|3599.79|3591.09|3600.79|3592.09|3601.16|3592.46|3599.76|3591.06|33
1631746390000|2021-09-15 22:53:10|3600.32|3591.62|3599.09|3590.39|3600.32|3591.62|3598.59|3589.89|35
1631746400000|2021-09-15 22:53:20|3599.18|3590.48|3597.47|3588.77|3599.32|3590.62|3597.08|3588.38|38
1631746410000|2021-09-15 22:53:30|3597.52|3588.82|3597.45|3588.75|3597.66|3588.96|3597.2|3588.5|33
1631746420000|2021-09-15 22:53:40|3597.43|3588.73|3599.44|3590.74|3599.51|3590.81|3597.3|3588.6|30
1631746430000|2021-09-15 22:53:50|3599.26|3590.56|3599.22|3590.52|3599.58|3590.88|3598.75|3590.05|34
1631746440000|2021-09-15 22:54:00|3599.16|3590.46|3599.44|3590.74|3599.44|3590.74|3598.72|3590.02|35
1631746450000|2021-09-15 22:54:10|3599.46|3590.76|3599.11|3590.41|3599.54|3590.84|3598.89|3590.19|33
1631746460000|2021-09-15 22:54:20|3599.06|3590.36|3597.96|3589.26|3599.1|3590.4|3597.85|3589.15|31
1631746470000|2021-09-15 22:54:30|3597.99|3589.29|3598.44|3589.74|3598.61|3589.91|3597.99|3589.29|35
1631746480000|2021-09-15 22:54:40|3597.98|3589.28|3598.21|3589.51|3598.22|3589.52|3597.81|3589.11|33
1631746490000|2021-09-15 22:54:50|3598.05|3589.35|3598.38|3589.68|3598.52|3589.82|3597.89|3589.19|32
1631746500000|2021-09-15 22:55:00|3598.41|3589.71|3598.04|3589.34|3598.55|3589.85|3597.92|3589.22|34
1631746510000|2021-09-15 22:55:10|3597.95|3589.25|3597.88|3589.18|3598.06|3589.36|3597.7|3589|29
1631746520000|2021-09-15 22:55:20|3597.58|3588.88|3596.15|3587.45|3597.76|3589.06|3595.9|3587.2|36
1631746530000|2021-09-15 22:55:30|3596.05|3587.35|3595.7|3587|3596.1|3587.4|3595.54|3586.84|32
1631746540000|2021-09-15 22:55:40|3595.78|3587.08|3596.83|3588.13|3597.1|3588.4|3595.6|3586.9|33
1631746550000|2021-09-15 22:55:50|3596.67|3587.97|3596.7|3588|3596.78|3588.08|3596.52|3587.82|34
1631746560000|2021-09-15 22:56:00|3596.65|3587.95|3596.95|3588.25|3597.15|3588.45|3596.42|3587.72|33
1631746570000|2021-09-15 22:56:10|3596.62|3587.92|3597|3588.3|3597.48|3588.78|3596.62|3587.92|34
1631746580000|2021-09-15 22:56:20|3597.08|3588.38|3597.06|3588.36|3597.58|3588.88|3596.8|3588.1|27
1631746590000|2021-09-15 22:56:30|3596.75|3588.05|3596.75|3588.05|3597.58|3588.88|3596.75|3588.05|26
1631746600000|2021-09-15 22:56:40|3596.79|3588.09|3596.74|3588.04|3596.88|3588.18|3596.7|3588|24
1631746610000|2021-09-15 22:56:50|3596.6|3587.9|3596.74|3588.04|3596.74|3588.04|3596.6|3587.9|6
1631746620000|2021-09-15 22:57:00|3596.79|3588.09|3596.95|3588.25|3596.95|3588.25|3596.68|3587.98|17
1631746630000|2021-09-15 22:57:10|3596.81|3588.11|3597.1|3588.4|3597.1|3588.4|3596.68|3587.98|21
1631746640000|2021-09-15 22:57:20|3596.87|3588.17|3596.92|3588.22|3597.24|3588.54|3596.68|3587.98|22
1631746650000|2021-09-15 22:57:30|3597.2|3588.5|3597.28|3588.58|3597.28|3588.58|3596.68|3587.98|15
1631746660000|2021-09-15 22:57:40|3597.24|3588.54|3597.2|3588.5|3597.54|3588.84|3597.15|3588.45|15
1631746670000|2021-09-15 22:57:50|3597.15|3588.45|3597.2|3588.5|3597.2|3588.5|3597.15|3588.45|4
1631746680000|2021-09-15 22:58:00|3597.48|3588.78|3598.55|3589.85|3598.67|3589.97|3597.2|3588.5|9
1631746690000|2021-09-15 22:58:10|3598.35|3589.65|3598.72|3590.02|3599.09|3590.39|3598.3|3589.6|23
1631746700000|2021-09-15 22:58:20|3598.88|3590.18|3597.6|3588.9|3598.88|3590.18|3597.6|3588.9|21
1631746710000|2021-09-15 22:58:30|3597.65|3588.95|3597.65|3588.95|3597.7|3589|3597.47|3588.77|5
1631746720000|2021-09-15 22:58:40|3597.95|3589.25|3600.9|3592.2|3600.97|3592.27|3597.95|3589.25|32
1631746730000|2021-09-15 22:58:50|3600.89|3592.19|3600.91|3592.21|3600.92|3592.22|3600.53|3591.83|25
1631746740000|2021-09-15 22:59:00|3600.98|3592.28|3600.85|3592.15|3601.01|3592.31|3600.56|3591.86|15
1631746750000|2021-09-15 22:59:10|3600.9|3592.2|3600.29|3591.59|3600.9|3592.2|3600.23|3591.53|23
1631746760000|2021-09-15 22:59:20|3600.28|3591.58|3600.73|3592.03|3600.77|3592.07|3600.26|3591.56|18
1631746770000|2021-09-15 22:59:30|3600.69|3591.99|3601.19|3592.49|3601.23|3592.53|3600.44|3591.74|25
1631746780000|2021-09-15 22:59:40|3601.18|3592.48|3600.34|3591.64|3601.18|3592.48|3600.34|3591.64|19
1631746790000|2021-09-15 22:59:50|3600.6|3591.9|3599.61|3590.91|3600.6|3591.9|3598.97|3590.27|21
1631746800000|2021-09-15 23:00:00|3600.01|3591.31|3601.27|3592.57|3601.33|3592.63|3600.01|3591.31|37
1631746810000|2021-09-15 23:00:10|3601.36|3592.66|3601.46|3592.76|3601.64|3592.94|3601.32|3592.62|26
1631746820000|2021-09-15 23:00:20|3601.62|3592.92|3601.59|3592.89|3601.9|3593.2|3601.36|3592.66|24
1631746830000|2021-09-15 23:00:30|3601.57|3592.87|3602.03|3593.33|3602.03|3593.33|3601.33|3592.63|26
1631746840000|2021-09-15 23:00:40|3601.8|3593.1|3601.83|3593.13|3602.46|3593.76|3601.66|3592.96|24
1631746850000|2021-09-15 23:00:50|3602.01|3593.31|3602.11|3593.41|3602.68|3593.98|3601.66|3592.96|27
1631746860000|2021-09-15 23:01:00|3602.13|3593.43|3601.18|3592.48|3602.71|3594.01|3601.18|3592.48|31
1631746870000|2021-09-15 23:01:10|3601.13|3592.43|3601.05|3592.35|3601.34|3592.64|3600.7|3592|33
1631746880000|2021-09-15 23:01:20|3601.13|3592.43|3599.6|3590.9|3601.35|3592.65|3599.5|3590.8|27
1631746890000|2021-09-15 23:01:30|3599.45|3590.75|3598.5|3589.8|3599.45|3590.75|3598.26|3589.56|13
1631746900000|2021-09-15 23:01:40|3598.47|3589.77|3597.97|3589.27|3598.47|3589.77|3597.59|3588.89|20
1631746910000|2021-09-15 23:01:50|3597.79|3589.09|3597.54|3588.84|3597.79|3589.09|3596.78|3588.08|23
1631746920000|2021-09-15 23:02:00|3597.38|3588.68|3597.2|3588.5|3597.71|3589.01|3596.96|3588.26|28
1631746930000|2021-09-15 23:02:10|3597.17|3588.47|3596.56|3587.86|3597.17|3588.47|3596.56|3587.86|30
1631746940000|2021-09-15 23:02:20|3596.58|3587.88|3596.23|3587.53|3596.61|3587.91|3596.22|3587.52|22
1631746950000|2021-09-15 23:02:30|3596.42|3587.72|3596.63|3587.93|3596.71|3588.01|3596.37|3587.67|33
1631746960000|2021-09-15 23:02:40|3596.62|3587.92|3596.49|3587.79|3596.64|3587.94|3596.48|3587.78|31
1631746970000|2021-09-15 23:02:50|3596.47|3587.77|3594.82|3586.12|3596.47|3587.77|3594.5|3585.8|31
1631746980000|2021-09-15 23:03:00|3594.85|3586.15|3594.66|3585.96|3594.91|3586.21|3594.65|3585.95|29
1631746990000|2021-09-15 23:03:10|3594.62|3585.92|3594.78|3586.08|3594.79|3586.09|3594.62|3585.92|3
1631747000000|2021-09-15 23:03:20|3594.59|3585.89|3593.54|3584.84|3594.59|3585.89|3593.54|3584.84|28
1631747010000|2021-09-15 23:03:30|3593.63|3584.93|3592.02|3583.32|3593.68|3584.98|3591.66|3582.96|37
1631747020000|2021-09-15 23:03:40|3591.8|3583.1|3591.74|3583.04|3592|3583.3|3591.57|3582.87|38
1631747030000|2021-09-15 23:03:50|3591.63|3582.93|3591.09|3582.39|3591.74|3583.04|3590.57|3581.87|31
1631747040000|2021-09-15 23:04:00|3591.02|3582.32|3592.62|3583.92|3592.62|3583.92|3590.98|3582.28|28
1631747050000|2021-09-15 23:04:10|3592.65|3583.95|3592.99|3584.29|3593.22|3584.52|3592.38|3583.68|29
1631747060000|2021-09-15 23:04:20|3592.96|3584.26|3592.47|3583.77|3593.11|3584.41|3592.04|3583.34|32
1631747070000|2021-09-15 23:04:30|3592.65|3583.95|3591.5|3582.8|3592.67|3583.97|3591.5|3582.8|32
1631747080000|2021-09-15 23:04:40|3591.52|3582.82|3591.29|3582.59|3591.68|3582.98|3591.2|3582.5|32
1631747090000|2021-09-15 23:04:50|3591.03|3582.33|3590.61|3581.91|3591.03|3582.33|3590.48|3581.78|26
1631747100000|2021-09-15 23:05:00|3590.59|3581.89|3590.85|3582.15|3590.97|3582.27|3590.47|3581.77|29
1631747110000|2021-09-15 23:05:10|3590.87|3582.17|3590.69|3581.99|3590.92|3582.22|3590.51|3581.81|34
1631747120000|2021-09-15 23:05:20|3590.64|3581.94|3590.85|3582.15|3590.85|3582.15|3589.67|3580.97|38
1631747130000|2021-09-15 23:05:30|3590.82|3582.12|3590.93|3582.23|3590.93|3582.23|3590.68|3581.98|29
1631747140000|2021-09-15 23:05:40|3590.84|3582.14|3590.56|3581.86|3590.96|3582.26|3590.37|3581.67|36
1631747150000|2021-09-15 23:05:50|3590.69|3581.99|3590.48|3581.78|3590.69|3581.99|3590.43|3581.73|32
1631747160000|2021-09-15 23:06:00|3590.45|3581.75|3590.9|3582.2|3591|3582.3|3590.45|3581.75|29
1631747170000|2021-09-15 23:06:10|3590.89|3582.19|3590.83|3582.13|3591.26|3582.56|3590.72|3582.02|30
1631747180000|2021-09-15 23:06:20|3590.88|3582.18|3591.95|3583.25|3591.98|3583.28|3590.77|3582.07|32
1631747190000|2021-09-15 23:06:30|3591.94|3583.24|3590.86|3582.16|3592.14|3583.44|3590.86|3582.16|35
1631747200000|2021-09-15 23:06:40|3590.77|3582.07|3590.7|3582|3590.84|3582.14|3590.24|3581.54|36
1631747210000|2021-09-15 23:06:50|3590.72|3582.02|3590.87|3582.17|3591.06|3582.36|3590.57|3581.87|27
1631747220000|2021-09-15 23:07:00|3590.85|3582.15|3590.66|3581.96|3590.86|3582.16|3590.66|3581.96|33
1631747230000|2021-09-15 23:07:10|3590.65|3581.95|3590.72|3582.02|3590.81|3582.11|3590.6|3581.9|31
1631747240000|2021-09-15 23:07:20|3590.66|3581.96|3590.67|3581.97|3590.77|3582.07|3590.53|3581.83|33
1631747250000|2021-09-15 23:07:30|3590.62|3581.92|3590.77|3582.07|3591.69|3582.99|3590.39|3581.69|35
1631747260000|2021-09-15 23:07:40|3590.76|3582.06|3592.4|3583.7|3592.4|3583.7|3590.75|3582.05|37
1631747270000|2021-09-15 23:07:50|3592.38|3583.68|3590.82|3582.12|3592.38|3583.68|3590.65|3581.95|32
1631747280000|2021-09-15 23:08:00|3590.83|3582.13|3591.19|3582.49|3591.33|3582.63|3590.83|3582.13|33
1631747290000|2021-09-15 23:08:10|3591.02|3582.32|3589.25|3580.55|3591.3|3582.6|3589.18|3580.48|34
1631747300000|2021-09-15 23:08:20|3589.29|3580.59|3589.38|3580.68|3589.95|3581.25|3589.15|3580.45|34
1631747310000|2021-09-15 23:08:30|3589.39|3580.69|3589.79|3581.09|3589.92|3581.22|3589.39|3580.69|32
1631747320000|2021-09-15 23:08:40|3589.83|3581.13|3590.85|3582.15|3590.98|3582.28|3589.79|3581.09|36
1631747330000|2021-09-15 23:08:50|3590.98|3582.28|3591|3582.3|3591.02|3582.32|3590.86|3582.16|34
1631747340000|2021-09-15 23:09:00|3590.98|3582.28|3590.47|3581.77|3591.03|3582.33|3590.16|3581.46|34
1631747350000|2021-09-15 23:09:10|3590.57|3581.87|3590.95|3582.25|3590.99|3582.29|3590.34|3581.64|36
1631747360000|2021-09-15 23:09:20|3590.93|3582.23|3590.39|3581.69|3590.93|3582.23|3590.23|3581.53|34
1631747370000|2021-09-15 23:09:30|3590.4|3581.7|3590.69|3581.99|3590.76|3582.06|3590.4|3581.7|22
1631747380000|2021-09-15 23:09:40|3590.68|3581.98|3590.43|3581.73|3590.79|3582.09|3590.43|3581.73|33
1631747390000|2021-09-15 23:09:50|3590.44|3581.74|3591.65|3582.95|3591.65|3582.95|3590.44|3581.74|33
1631747400000|2021-09-15 23:10:00|3591.74|3583.04|3593.77|3585.07|3593.77|3585.07|3591.74|3583.04|35
1631747410000|2021-09-15 23:10:10|3593.74|3585.04|3591.94|3583.24|3593.85|3585.15|3591.94|3583.24|37
1631747420000|2021-09-15 23:10:20|3592.09|3583.39|3592.41|3583.71|3592.85|3584.15|3592.08|3583.38|34
1631747430000|2021-09-15 23:10:30|3592.47|3583.77|3592.75|3584.05|3592.75|3584.05|3591.73|3583.03|30
1631747440000|2021-09-15 23:10:40|3592.81|3584.11|3594.73|3586.03|3594.86|3586.16|3592.81|3584.11|32
1631747450000|2021-09-15 23:10:50|3594.59|3585.89|3595.12|3586.42|3595.56|3586.86|3594.46|3585.76|39
1631747460000|2021-09-15 23:11:00|3594.94|3586.24|3594.37|3585.67|3596.38|3587.68|3594|3585.3|33
1631747470000|2021-09-15 23:11:10|3594.51|3585.81|3594.49|3585.79|3595.08|3586.38|3594.06|3585.36|36
1631747480000|2021-09-15 23:11:20|3594.51|3585.81|3594.88|3586.18|3595.23|3586.53|3594.36|3585.66|39
1631747490000|2021-09-15 23:11:30|3594.95|3586.25|3595|3586.3|3595.8|3587.1|3594.49|3585.79|37
1631747500000|2021-09-15 23:11:40|3595.02|3586.32|3595.3|3586.6|3595.36|3586.66|3594.96|3586.26|35
1631747510000|2021-09-15 23:11:50|3595.22|3586.52|3595.27|3586.57|3595.5|3586.8|3595.15|3586.45|33
1631747520000|2021-09-15 23:12:00|3595.33|3586.63|3597.69|3588.99|3597.69|3588.99|3595.33|3586.63|38
1631747530000|2021-09-15 23:12:10|3597.92|3589.22|3595.84|3587.14|3598.3|3589.6|3595.76|3587.06|33
1631747540000|2021-09-15 23:12:20|3595.87|3587.17|3595.92|3587.22|3596.68|3587.98|3595.87|3587.17|35
1631747550000|2021-09-15 23:12:30|3595.81|3587.11|3595.72|3587.02|3595.82|3587.12|3595.26|3586.56|36
1631747560000|2021-09-15 23:12:40|3595.97|3587.27|3595.12|3586.42|3596.47|3587.77|3595.12|3586.42|36
1631747570000|2021-09-15 23:12:50|3595.48|3586.78|3594.75|3586.05|3595.67|3586.97|3594.75|3586.05|30
1631747580000|2021-09-15 23:13:00|3594.97|3586.27|3596.8|3588.1|3596.8|3588.1|3594.77|3586.07|39
1631747590000|2021-09-15 23:13:10|3596.63|3587.93|3597.67|3588.97|3598.19|3589.49|3596.47|3587.77|36
1631747600000|2021-09-15 23:13:20|3597.65|3588.95|3598.08|3589.38|3598.17|3589.47|3597.65|3588.95|30
1631747610000|2021-09-15 23:13:30|3598.12|3589.42|3598.05|3589.35|3598.13|3589.43|3597.89|3589.19|30
1631747620000|2021-09-15 23:13:40|3598.06|3589.36|3597.68|3588.98|3598.13|3589.43|3597.16|3588.46|34
1631747630000|2021-09-15 23:13:50|3597.65|3588.95|3598.19|3589.49|3598.19|3589.49|3597.51|3588.81|33
1631747640000|2021-09-15 23:14:00|3598.07|3589.37|3599.52|3590.82|3599.52|3590.82|3598|3589.3|35
1631747650000|2021-09-15 23:14:10|3599.32|3590.62|3599.4|3590.7|3599.46|3590.76|3599.18|3590.48|32
1631747660000|2021-09-15 23:14:20|3599.41|3590.71|3599|3590.3|3599.41|3590.71|3598.95|3590.25|34
1631747670000|2021-09-15 23:14:30|3599.05|3590.35|3599.54|3590.84|3599.54|3590.84|3598.77|3590.07|34
1631747680000|2021-09-15 23:14:40|3599.62|3590.92|3599.04|3590.34|3599.87|3591.17|3598.98|3590.28|35
1631747690000|2021-09-15 23:14:50|3599.03|3590.33|3599.29|3590.59|3599.32|3590.62|3599.02|3590.32|32
1631747700000|2021-09-15 23:15:00|3599.33|3590.63|3598.06|3589.36|3599.33|3590.63|3598.06|3589.36|25
1631747710000|2021-09-15 23:15:10|3598.24|3589.54|3597.53|3588.83|3598.69|3589.99|3597.26|3588.56|29
1631747720000|2021-09-15 23:15:20|3597.5|3588.8|3597.38|3588.68|3597.53|3588.83|3597.35|3588.65|32
1631747730000|2021-09-15 23:15:30|3597.35|3588.65|3597.49|3588.79|3597.64|3588.94|3597.26|3588.56|30
1631747740000|2021-09-15 23:15:40|3597.46|3588.76|3598.5|3589.8|3598.66|3589.96|3597.34|3588.64|33
1631747750000|2021-09-15 23:15:50|3598.59|3589.89|3598.95|3590.25|3599.02|3590.32|3598.56|3589.86|33
1631747760000|2021-09-15 23:16:00|3599.04|3590.34|3599.88|3591.18|3600.59|3591.89|3598.95|3590.25|35
1631747770000|2021-09-15 23:16:10|3599.76|3591.06|3600.6|3591.9|3600.69|3591.99|3599.76|3591.06|35
1631747780000|2021-09-15 23:16:20|3600.61|3591.91|3601.01|3592.31|3601.38|3592.68|3600.48|3591.78|32
1631747790000|2021-09-15 23:16:30|3600.84|3592.14|3600.65|3591.95|3600.85|3592.15|3600.19|3591.49|30
1631747800000|2021-09-15 23:16:40|3600.59|3591.89|3601.35|3592.65|3601.57|3592.87|3600.58|3591.88|36
1631747810000|2021-09-15 23:16:50|3601.34|3592.64|3601.34|3592.64|3601.42|3592.72|3601.3|3592.6|27
1631747820000|2021-09-15 23:17:00|3601.41|3592.71|3600.73|3592.03|3601.54|3592.84|3600.66|3591.96|39
1631747830000|2021-09-15 23:17:10|3600.62|3591.92|3601.24|3592.54|3601.24|3592.54|3600.61|3591.91|35
1631747840000|2021-09-15 23:17:20|3601.23|3592.53|3601.8|3593.1|3602.2|3593.5|3601.19|3592.49|34
1631747850000|2021-09-15 23:17:30|3601.79|3593.09|3602.46|3593.76|3602.46|3593.76|3601.51|3592.81|22
1631747860000|2021-09-15 23:17:40|3602.47|3593.77|3602.61|3593.91|3602.64|3593.94|3602.22|3593.52|37
1631747870000|2021-09-15 23:17:50|3602.76|3594.06|3602.46|3593.76|3602.94|3594.24|3602.46|3593.76|35
1631747880000|2021-09-15 23:18:00|3602.36|3593.66|3602.13|3593.43|3602.84|3594.14|3601.9|3593.2|34
1631747890000|2021-09-15 23:18:10|3602.14|3593.44|3602.32|3593.62|3602.95|3594.25|3602.03|3593.33|31
1631747900000|2021-09-15 23:18:20|3602.22|3593.52|3602.35|3593.65|3603.01|3594.31|3602.16|3593.46|35
1631747910000|2021-09-15 23:18:30|3602.43|3593.73|3602.22|3593.52|3602.81|3594.11|3601.93|3593.23|24
1631747920000|2021-09-15 23:18:40|3602.32|3593.62|3602.36|3593.66|3602.96|3594.26|3601.97|3593.27|22
1631747930000|2021-09-15 23:18:50|3602.44|3593.74|3603.1|3594.4|3603.68|3594.98|3602.44|3593.74|34
1631747940000|2021-09-15 23:19:00|3603.09|3594.39|3602.9|3594.2|3603.14|3594.44|3602.86|3594.16|34
1631747950000|2021-09-15 23:19:10|3602.96|3594.26|3603.62|3594.92|3604.12|3595.42|3602.87|3594.17|35
1631747960000|2021-09-15 23:19:20|3603.71|3595.01|3603.43|3594.73|3604.28|3595.58|3603.43|3594.73|25
1631747970000|2021-09-15 23:19:30|3603.45|3594.75|3603.55|3594.85|3603.81|3595.11|3603.43|3594.73|31
1631747980000|2021-09-15 23:19:40|3603.65|3594.95|3603.89|3595.19|3604.26|3595.56|3603.56|3594.86|29
1631747990000|2021-09-15 23:19:50|3603.88|3595.18|3603.59|3594.89|3603.89|3595.19|3603.32|3594.62|29
1631748000000|2021-09-15 23:20:00|3603.64|3594.94|3603.82|3595.12|3603.93|3595.23|3603.55|3594.85|25
1631748010000|2021-09-15 23:20:10|3604.21|3595.51|3603.38|3594.68|3604.21|3595.51|3603.38|3594.68|26
1631748020000|2021-09-15 23:20:20|3603.36|3594.66|3603.32|3594.62|3603.52|3594.82|3602.94|3594.24|29
1631748030000|2021-09-15 23:20:30|3603.31|3594.61|3603.17|3594.47|3603.4|3594.7|3603.14|3594.44|31
1631748040000|2021-09-15 23:20:40|3603.28|3594.58|3603.32|3594.62|3603.35|3594.65|3603.14|3594.44|30
1631748050000|2021-09-15 23:20:50|3603.31|3594.61|3599.66|3590.96|3603.34|3594.64|3598.91|3590.21|34
1631748060000|2021-09-15 23:21:00|3599.65|3590.95|3598.11|3589.41|3599.73|3591.03|3597.75|3589.05|39
1631748070000|2021-09-15 23:21:10|3598.26|3589.56|3593.1|3584.4|3598.29|3589.59|3592.67|3583.97|38
1631748080000|2021-09-15 23:21:20|3592.93|3584.23|3592.85|3584.15|3592.98|3584.28|3592.16|3583.46|36
1631748090000|2021-09-15 23:21:30|3592.84|3584.14|3592.44|3583.74|3592.84|3584.14|3592.05|3583.35|37
1631748100000|2021-09-15 23:21:40|3592.2|3583.5|3591.95|3583.25|3592.51|3583.81|3591.34|3582.64|36
1631748110000|2021-09-15 23:21:50|3591.81|3583.11|3592.1|3583.4|3592.22|3583.52|3591.45|3582.75|36
1631748120000|2021-09-15 23:22:00|3592.24|3583.54|3594.4|3585.7|3594.42|3585.72|3592.19|3583.49|34
1631748130000|2021-09-15 23:22:10|3594.37|3585.67|3594.72|3586.02|3594.72|3586.02|3594.15|3585.45|33
1631748140000|2021-09-15 23:22:20|3594.75|3586.05|3595.41|3586.71|3595.54|3586.84|3594.43|3585.73|35
1631748150000|2021-09-15 23:22:30|3595.4|3586.7|3597.44|3588.74|3597.44|3588.74|3595.39|3586.69|37
1631748160000|2021-09-15 23:22:40|3597.46|3588.76|3596.41|3587.71|3597.6|3588.9|3596.41|3587.71|31
1631748170000|2021-09-15 23:22:50|3596.5|3587.8|3595.44|3586.74|3596.57|3587.87|3595.28|3586.58|35
1631748180000|2021-09-15 23:23:00|3595.45|3586.75|3594.76|3586.06|3595.45|3586.75|3594.39|3585.69|33
1631748190000|2021-09-15 23:23:10|3594.74|3586.04|3595.02|3586.32|3595.74|3587.04|3594.62|3585.92|30
1631748200000|2021-09-15 23:23:20|3595|3586.3|3595.76|3587.06|3595.76|3587.06|3594.48|3585.78|36
1631748210000|2021-09-15 23:23:30|3595.79|3587.09|3596.76|3588.06|3596.76|3588.06|3595.59|3586.89|39
1631748220000|2021-09-15 23:23:40|3596.71|3588.01|3596.14|3587.44|3596.78|3588.08|3595.76|3587.06|33
1631748230000|2021-09-15 23:23:50|3596.21|3587.51|3596.84|3588.14|3596.85|3588.15|3596.21|3587.51|28
1631748240000|2021-09-15 23:24:00|3596.82|3588.12|3596.67|3587.97|3596.85|3588.15|3596.41|3587.71|34
1631748250000|2021-09-15 23:24:10|3596.7|3588|3596.8|3588.1|3596.8|3588.1|3596.63|3587.93|16
1631748260000|2021-09-15 23:24:20|3596.82|3588.12|3597.74|3589.04|3597.74|3589.04|3596.61|3587.91|18
1631748270000|2021-09-15 23:24:30|3597.75|3589.05|3598.58|3589.88|3598.69|3589.99|3597.53|3588.83|26
1631748280000|2021-09-15 23:24:40|3598.59|3589.89|3592.75|3584.05|3599.55|3590.85|3592.75|3584.05|34
1631748290000|2021-09-15 23:24:50|3592.87|3584.17|3590.8|3582.1|3592.87|3584.17|3590.8|3582.1|34
1631748300000|2021-09-15 23:25:00|3590.6|3581.9|3591.76|3583.06|3591.76|3583.06|3590.6|3581.9|29
1631748310000|2021-09-15 23:25:10|3591.83|3583.13|3592.3|3583.6|3592.66|3583.96|3591.83|3583.13|32
1631748320000|2021-09-15 23:25:20|3592.29|3583.59|3592.5|3583.8|3592.5|3583.8|3592.19|3583.49|33
1631748330000|2021-09-15 23:25:30|3592.52|3583.82|3592.75|3584.05|3593.14|3584.44|3592.51|3583.81|30
1631748340000|2021-09-15 23:25:40|3592.73|3584.03|3593.44|3584.74|3593.76|3585.06|3592.39|3583.69|32
1631748350000|2021-09-15 23:25:50|3593.55|3584.85|3595.23|3586.53|3595.38|3586.68|3593.38|3584.68|36
1631748360000|2021-09-15 23:26:00|3595.19|3586.49|3593.68|3584.98|3595.62|3586.92|3593.27|3584.57|29
1631748370000|2021-09-15 23:26:10|3593.64|3584.94|3593.46|3584.76|3593.96|3585.26|3593.25|3584.55|37
1631748380000|2021-09-15 23:26:20|3593.45|3584.75|3593.89|3585.19|3593.95|3585.25|3593.45|3584.75|34
1631748390000|2021-09-15 23:26:30|3593.82|3585.12|3588.74|3580.04|3594.18|3585.48|3588.74|3580.04|34
1631748400000|2021-09-15 23:26:40|3588.25|3579.55|3586.32|3577.62|3588.25|3579.55|3586.32|3577.62|39
1631748410000|2021-09-15 23:26:50|3586.34|3577.64|3586.61|3577.91|3586.99|3578.29|3586.18|3577.48|34
1631748420000|2021-09-15 23:27:00|3585.95|3577.25|3586.35|3577.65|3588.09|3579.39|3585.9|3577.2|37
1631748430000|2021-09-15 23:27:10|3586.43|3577.73|3586.38|3577.68|3586.46|3577.76|3585.92|3577.22|31
1631748440000|2021-09-15 23:27:20|3586.18|3577.48|3586.07|3577.37|3586.85|3578.15|3585.88|3577.18|38
1631748450000|2021-09-15 23:27:30|3586.13|3577.43|3586.09|3577.39|3586.35|3577.65|3585.93|3577.23|23
1631748460000|2021-09-15 23:27:40|3586.05|3577.35|3583.87|3575.17|3586.06|3577.36|3582.37|3573.67|36
1631748470000|2021-09-15 23:27:50|3583.8|3575.1|3583.3|3574.6|3583.97|3575.27|3582.69|3573.99|32
1631748480000|2021-09-15 23:28:00|3583.34|3574.64|3583.16|3574.46|3583.83|3575.13|3583.14|3574.44|38
1631748490000|2021-09-15 23:28:10|3583.51|3574.81|3583.92|3575.22|3584.02|3575.32|3583.36|3574.66|31
1631748500000|2021-09-15 23:28:20|3583.86|3575.16|3585.47|3576.77|3585.47|3576.77|3583.86|3575.16|29
1631748510000|2021-09-15 23:28:30|3585.62|3576.92|3585.34|3576.64|3585.63|3576.93|3585.09|3576.39|27
1631748520000|2021-09-15 23:28:40|3585.27|3576.57|3585.35|3576.65|3585.46|3576.76|3584.94|3576.24|36
1631748530000|2021-09-15 23:28:50|3585.39|3576.69|3585.47|3576.77|3585.47|3576.77|3585.03|3576.33|28
1631748540000|2021-09-15 23:29:00|3585.46|3576.76|3584.95|3576.25|3585.46|3576.76|3584.95|3576.25|31
1631748550000|2021-09-15 23:29:10|3584.78|3576.08|3584.97|3576.27|3585.02|3576.32|3584.64|3575.94|23
1631748560000|2021-09-15 23:29:20|3585.26|3576.56|3585.54|3576.84|3585.84|3577.14|3585.25|3576.55|29
1631748570000|2021-09-15 23:29:30|3585.53|3576.83|3585.61|3576.91|3585.72|3577.02|3585.39|3576.69|14
1631748580000|2021-09-15 23:29:40|3585.59|3576.89|3585.42|3576.72|3585.59|3576.89|3585.35|3576.65|21
1631748590000|2021-09-15 23:29:50|3585.41|3576.71|3585.3|3576.6|3585.41|3576.71|3585.12|3576.42|16
1631748600000|2021-09-15 23:30:00|3585.33|3576.63|3585.46|3576.76|3585.65|3576.95|3585.32|3576.62|16
1631748610000|2021-09-15 23:30:10|3585.47|3576.77|3585.58|3576.88|3585.66|3576.96|3585.47|3576.77|12
1631748620000|2021-09-15 23:30:20|3585.62|3576.92|3585.06|3576.36|3585.63|3576.93|3584.88|3576.18|22
1631748630000|2021-09-15 23:30:30|3585.12|3576.42|3585.66|3576.96|3585.9|3577.2|3584.76|3576.06|31
1631748640000|2021-09-15 23:30:40|3585.68|3576.98|3584.64|3575.94|3585.83|3577.13|3584.64|3575.94|33
1631748650000|2021-09-15 23:30:50|3584.39|3575.69|3584.62|3575.92|3585.04|3576.34|3583.73|3575.03|32
1631748660000|2021-09-15 23:31:00|3584.68|3575.98|3585.01|3576.31|3585.31|3576.61|3584.61|3575.91|30
1631748670000|2021-09-15 23:31:10|3584.99|3576.29|3587.87|3579.17|3588.58|3579.88|3584.94|3576.24|31
1631748680000|2021-09-15 23:31:20|3587.71|3579.01|3589.53|3580.83|3589.6|3580.9|3587.71|3579.01|36
1631748690000|2021-09-15 23:31:30|3589.64|3580.94|3590.08|3581.38|3590.08|3581.38|3589.1|3580.4|37
1631748700000|2021-09-15 23:31:40|3590.07|3581.37|3591.38|3582.68|3591.42|3582.72|3590.07|3581.37|32
1631748710000|2021-09-15 23:31:50|3591.36|3582.66|3590.85|3582.15|3591.69|3582.99|3590.66|3581.96|33
1631748720000|2021-09-15 23:32:00|3590.9|3582.2|3590.78|3582.08|3590.98|3582.28|3589.88|3581.18|35
1631748730000|2021-09-15 23:32:10|3591.19|3582.49|3591.6|3582.9|3591.91|3583.21|3591.13|3582.43|34
1631748740000|2021-09-15 23:32:20|3591.45|3582.75|3589.27|3580.57|3591.49|3582.79|3589.17|3580.47|36
1631748750000|2021-09-15 23:32:30|3589.33|3580.63|3589.35|3580.65|3589.35|3580.65|3589.2|3580.5|28
1631748760000|2021-09-15 23:32:40|3589.29|3580.59|3591.22|3582.52|3591.29|3582.59|3589.25|3580.55|31
1631748770000|2021-09-15 23:32:50|3590.93|3582.23|3590.91|3582.21|3591.13|3582.43|3590.16|3581.46|32
1631748780000|2021-09-15 23:33:00|3590.85|3582.15|3591.95|3583.25|3592.1|3583.4|3590.27|3581.57|33
1631748790000|2021-09-15 23:33:10|3591.96|3583.26|3592.12|3583.42|3592.49|3583.79|3591.96|3583.26|21
1631748800000|2021-09-15 23:33:20|3592.16|3583.46|3592.06|3583.36|3592.21|3583.51|3591.88|3583.18|26
1631748810000|2021-09-15 23:33:30|3592.07|3583.37|3593.28|3584.58|3593.28|3584.58|3591.93|3583.23|22
1631748820000|2021-09-15 23:33:40|3592.87|3584.17|3592.8|3584.1|3593.06|3584.36|3592.8|3584.1|26
1631748830000|2021-09-15 23:33:50|3592.83|3584.13|3593.64|3584.94|3593.7|3585|3592.83|3584.13|23
1631748840000|2021-09-15 23:34:00|3593.6|3584.9|3591.96|3583.26|3593.74|3585.04|3591.96|3583.26|33
1631748850000|2021-09-15 23:34:10|3592.59|3583.89|3593.46|3584.76|3593.92|3585.22|3592.59|3583.89|38
1631748860000|2021-09-15 23:34:20|3593.55|3584.85|3594.75|3586.05|3594.75|3586.05|3593.47|3584.77|32
1631748870000|2021-09-15 23:34:30|3594.85|3586.15|3594.91|3586.21|3595.07|3586.37|3594.51|3585.81|34
1631748880000|2021-09-15 23:34:40|3594.85|3586.15|3593.69|3584.99|3595.38|3586.68|3593.66|3584.96|33
1631748890000|2021-09-15 23:34:50|3593.74|3585.04|3593.8|3585.1|3594|3585.3|3593.53|3584.83|39
1631748900000|2021-09-15 23:35:00|3593.82|3585.12|3593.95|3585.25|3593.98|3585.28|3593.76|3585.06|29
1631748910000|2021-09-15 23:35:10|3593.97|3585.27|3594.11|3585.41|3594.57|3585.87|3593.96|3585.26|29
1631748920000|2021-09-15 23:35:20|3594.16|3585.46|3593.88|3585.18|3594.21|3585.51|3593.52|3584.82|34
1631748930000|2021-09-15 23:35:30|3593.82|3585.12|3592.59|3583.89|3594.25|3585.55|3592.59|3583.89|37
1631748940000|2021-09-15 23:35:40|3592.57|3583.87|3590.86|3582.16|3592.57|3583.87|3590.86|3582.16|38
1631748950000|2021-09-15 23:35:50|3590.89|3582.19|3591.34|3582.64|3591.43|3582.73|3590.85|3582.15|33
1631748960000|2021-09-15 23:36:00|3591.35|3582.65|3591.76|3583.06|3591.76|3583.06|3591.08|3582.38|33
1631748970000|2021-09-15 23:36:10|3591.78|3583.08|3591.94|3583.24|3592.04|3583.34|3591.73|3583.03|40
1631748980000|2021-09-15 23:36:20|3591.87|3583.17|3591.87|3583.17|3591.94|3583.24|3591.78|3583.08|29
1631748990000|2021-09-15 23:36:30|3591.82|3583.12|3592.43|3583.73|3592.62|3583.92|3591.63|3582.93|29
1631749000000|2021-09-15 23:36:40|3592.45|3583.75|3592.22|3583.52|3592.56|3583.86|3592.15|3583.45|30
1631749010000|2021-09-15 23:36:50|3592.24|3583.54|3593.1|3584.4|3593.1|3584.4|3591.85|3583.15|35
1631749020000|2021-09-15 23:37:00|3593.07|3584.37|3593.12|3584.42|3593.16|3584.46|3592.8|3584.1|16
1631749030000|2021-09-15 23:37:10|3593.19|3584.49|3593.19|3584.49|3593.25|3584.55|3592.95|3584.25|9
1631749040000|2021-09-15 23:37:20|3593.34|3584.64|3594.22|3585.52|3594.22|3585.52|3593.24|3584.54|35
1631749050000|2021-09-15 23:37:30|3594.29|3585.59|3594.28|3585.58|3594.42|3585.72|3594.28|3585.58|27
1631749060000|2021-09-15 23:37:40|3594.27|3585.57|3592.55|3583.85|3594.29|3585.59|3592.55|3583.85|35
1631749070000|2021-09-15 23:37:50|3592.54|3583.84|3592.61|3583.91|3592.61|3583.91|3591.4|3582.7|33
1631749080000|2021-09-15 23:38:00|3592.71|3584.01|3592.07|3583.37|3592.95|3584.25|3592.07|3583.37|37
1631749090000|2021-09-15 23:38:10|3592.1|3583.4|3592.18|3583.48|3592.47|3583.77|3592.05|3583.35|28
1631749100000|2021-09-15 23:38:20|3591.86|3583.16|3591.63|3582.93|3591.86|3583.16|3591.54|3582.84|23
1631749110000|2021-09-15 23:38:30|3591.5|3582.8|3590.83|3582.13|3591.5|3582.8|3590.83|3582.13|30
1631749120000|2021-09-15 23:38:40|3590.85|3582.15|3591.34|3582.64|3591.52|3582.82|3590.85|3582.15|36
1631749130000|2021-09-15 23:38:50|3591.29|3582.59|3592.98|3584.28|3592.99|3584.29|3591.29|3582.59|36
1631749140000|2021-09-15 23:39:00|3592.99|3584.29|3593.29|3584.59|3593.62|3584.92|3592.88|3584.18|35
1631749150000|2021-09-15 23:39:10|3593.28|3584.58|3592.54|3583.84|3593.41|3584.71|3591.87|3583.17|36
1631749160000|2021-09-15 23:39:20|3592.88|3584.18|3592.47|3583.77|3592.88|3584.18|3592.47|3583.77|32
1631749170000|2021-09-15 23:39:30|3592.31|3583.61|3592.06|3583.36|3592.38|3583.68|3591.78|3583.08|33
1631749180000|2021-09-15 23:39:40|3592.14|3583.44|3591.76|3583.06|3592.25|3583.55|3591.18|3582.48|35
1631749190000|2021-09-15 23:39:50|3591.85|3583.15|3591.99|3583.29|3592.41|3583.71|3591.85|3583.15|30
1631749200000|2021-09-15 23:40:00|3591.94|3583.24|3591.69|3582.99|3591.94|3583.24|3591.52|3582.82|34
1631749210000|2021-09-15 23:40:10|3591.71|3583.01|3590.15|3581.45|3591.85|3583.15|3590.06|3581.36|31
1631749220000|2021-09-15 23:40:20|3590.16|3581.46|3589.52|3580.82|3590.26|3581.56|3589.31|3580.61|30
1631749230000|2021-09-15 23:40:30|3589.83|3581.13|3588.85|3580.15|3590.1|3581.4|3588.58|3579.88|34
1631749240000|2021-09-15 23:40:40|3589.01|3580.31|3588.83|3580.13|3589.02|3580.32|3588.83|3580.13|26
1631749250000|2021-09-15 23:40:50|3588.89|3580.19|3588.13|3579.43|3588.98|3580.28|3587.84|3579.14|36
1631749260000|2021-09-15 23:41:00|3588.15|3579.45|3587.94|3579.24|3588.24|3579.54|3587.73|3579.03|22
1631749270000|2021-09-15 23:41:10|3587.84|3579.14|3586.85|3578.15|3588.03|3579.33|3586.81|3578.11|32
1631749280000|2021-09-15 23:41:20|3586.75|3578.05|3587.18|3578.48|3587.18|3578.48|3586.75|3578.05|30
1631749290000|2021-09-15 23:41:30|3586.78|3578.08|3586.78|3578.08|3586.78|3578.08|3586.78|3578.08|1
1631749320000|2021-09-15 23:42:00|3587.25|3578.55|3586.78|3578.08|3587.28|3578.58|3586.35|3577.65|8
1631749330000|2021-09-15 23:42:10|3586.68|3577.98|3586.78|3578.08|3586.78|3578.08|3586.68|3577.98|2
1631749360000|2021-09-15 23:42:40|3586.69|3577.99|3586.78|3578.08|3586.78|3578.08|3586.69|3577.99|2
1631749370000|2021-09-15 23:42:50|3586.83|3578.13|3586.83|3578.13|3586.83|3578.13|3586.63|3577.93|6
1631749380000|2021-09-15 23:43:00|3587|3578.3|3587|3578.3|3587|3578.3|3587|3578.3|1
1631749390000|2021-09-15 23:43:10|3587.04|3578.34|3587.95|3579.25|3588.07|3579.37|3587.04|3578.34|16
1631749400000|2021-09-15 23:43:20|3588.02|3579.32|3587.85|3579.15|3588.35|3579.65|3587.35|3578.65|29
1631749410000|2021-09-15 23:43:30|3588.08|3579.38|3587.81|3579.11|3588.46|3579.76|3587.69|3578.99|28
1631749420000|2021-09-15 23:43:40|3587.98|3579.28|3587.9|3579.2|3588.11|3579.41|3587.79|3579.09|33
1631749430000|2021-09-15 23:43:50|3587.85|3579.15|3587.03|3578.33|3587.89|3579.19|3587|3578.3|34
1631749440000|2021-09-15 23:44:00|3586.97|3578.27|3586.83|3578.13|3587.09|3578.39|3586.78|3578.08|33
1631749450000|2021-09-15 23:44:10|3586.81|3578.11|3586.73|3578.03|3586.99|3578.29|3586.64|3577.94|23
1631749460000|2021-09-15 23:44:20|3586.69|3577.99|3585.4|3576.7|3586.71|3578.01|3585.4|3576.7|22
1631749470000|2021-09-15 23:44:30|3585.36|3576.66|3583.88|3575.18|3585.48|3576.78|3583.55|3574.85|31
1631749480000|2021-09-15 23:44:40|3583.74|3575.04|3582.17|3573.47|3583.95|3575.25|3581.86|3573.16|34
1631749490000|2021-09-15 23:44:50|3582.02|3573.32|3583.09|3574.39|3583.15|3574.45|3582.02|3573.32|35
1631749500000|2021-09-15 23:45:00|3583|3574.3|3583.51|3574.81|3583.64|3574.94|3583|3574.3|39
1631749510000|2021-09-15 23:45:10|3583.26|3574.56|3585.44|3576.74|3585.44|3576.74|3583.26|3574.56|36
1631749520000|2021-09-15 23:45:20|3585.55|3576.85|3586.43|3577.73|3586.63|3577.93|3585.55|3576.85|33
1631749530000|2021-09-15 23:45:30|3586.42|3577.72|3586.34|3577.64|3586.97|3578.27|3586.21|3577.51|32
1631749540000|2021-09-15 23:45:40|3586.5|3577.8|3586.65|3577.95|3586.84|3578.14|3585.86|3577.16|38
1631749550000|2021-09-15 23:45:50|3586.73|3578.03|3586.85|3578.15|3586.94|3578.24|3586.52|3577.82|31
1631749560000|2021-09-15 23:46:00|3586.88|3578.18|3586.7|3578|3587.28|3578.58|3586.7|3578|29
1631749570000|2021-09-15 23:46:10|3586.81|3578.11|3585.04|3576.34|3586.81|3578.11|3585.04|3576.34|34
1631749580000|2021-09-15 23:46:20|3585.06|3576.36|3585.5|3576.8|3585.61|3576.91|3585.06|3576.36|34
1631749590000|2021-09-15 23:46:30|3585.49|3576.79|3584.94|3576.24|3585.59|3576.89|3584.8|3576.1|31
1631749600000|2021-09-15 23:46:40|3584.92|3576.22|3585.3|3576.6|3585.34|3576.64|3584.92|3576.22|26
1631749610000|2021-09-15 23:46:50|3585.34|3576.64|3585.5|3576.8|3586.55|3577.85|3585.34|3576.64|39
1631749620000|2021-09-15 23:47:00|3585.14|3576.44|3585.16|3576.46|3585.43|3576.73|3585.05|3576.35|36
1631749630000|2021-09-15 23:47:10|3585.17|3576.47|3585.52|3576.82|3585.52|3576.82|3585.14|3576.44|32
1631749640000|2021-09-15 23:47:20|3585.51|3576.81|3585.56|3576.86|3585.81|3577.11|3585.51|3576.81|25
1631749650000|2021-09-15 23:47:30|3585.45|3576.75|3584.89|3576.19|3585.45|3576.75|3584.78|3576.08|30
1631749660000|2021-09-15 23:47:40|3584.9|3576.2|3585.03|3576.33|3585.16|3576.46|3584.9|3576.2|20
1631749670000|2021-09-15 23:47:50|3585.02|3576.32|3586.41|3577.71|3586.41|3577.71|3584.95|3576.25|25
1631749680000|2021-09-15 23:48:00|3586.45|3577.75|3587.35|3578.65|3587.44|3578.74|3586.37|3577.67|23
1631749690000|2021-09-15 23:48:10|3587.11|3578.41|3588.6|3579.9|3588.66|3579.96|3587.03|3578.33|38
1631749700000|2021-09-15 23:48:20|3587.98|3579.28|3588.18|3579.48|3588.65|3579.95|3586.99|3578.29|36
1631749710000|2021-09-15 23:48:30|3588.24|3579.54|3588.32|3579.62|3588.32|3579.62|3587.71|3579.01|31
1631749720000|2021-09-15 23:48:40|3588.31|3579.61|3588.03|3579.33|3588.32|3579.62|3587.99|3579.29|31
1631749730000|2021-09-15 23:48:50|3588.12|3579.42|3585.63|3576.93|3588.34|3579.64|3585.58|3576.88|34
1631749740000|2021-09-15 23:49:00|3585.62|3576.92|3585.16|3576.46|3585.64|3576.94|3584.86|3576.16|33
1631749750000|2021-09-15 23:49:10|3584.88|3576.18|3584.99|3576.29|3584.99|3576.29|3584.75|3576.05|37
1631749760000|2021-09-15 23:49:20|3584.88|3576.18|3584.87|3576.17|3585.11|3576.41|3584.86|3576.16|33
1631749770000|2021-09-15 23:49:30|3585.1|3576.4|3585.6|3576.9|3585.94|3577.24|3585.1|3576.4|29
1631749780000|2021-09-15 23:49:40|3585.62|3576.92|3585.43|3576.73|3585.64|3576.94|3585.23|3576.53|31
1631749790000|2021-09-15 23:49:50|3585.38|3576.68|3583.82|3575.12|3585.71|3577.01|3583.82|3575.12|34
1631749800000|2021-09-15 23:50:00|3583.85|3575.15|3583.74|3575.04|3583.9|3575.2|3583.74|3575.04|21
1631749810000|2021-09-15 23:50:10|3583.82|3575.12|3583.66|3574.96|3584.03|3575.33|3583.66|3574.96|29
1631749820000|2021-09-15 23:50:20|3583.64|3574.94|3584.09|3575.39|3584.1|3575.4|3583.64|3574.94|26
1631749830000|2021-09-15 23:50:30|3584.1|3575.4|3584.72|3576.02|3584.77|3576.07|3584.1|3575.4|11
1631749840000|2021-09-15 23:50:40|3584.75|3576.05|3584.64|3575.94|3584.85|3576.15|3584.64|3575.94|24
1631749850000|2021-09-15 23:50:50|3584.69|3575.99|3585.24|3576.54|3585.52|3576.82|3584.69|3575.99|33
1631749860000|2021-09-15 23:51:00|3585.34|3576.64|3585.29|3576.59|3585.44|3576.74|3584.96|3576.26|35
1631749870000|2021-09-15 23:51:10|3585.37|3576.67|3586.46|3577.76|3586.79|3578.09|3585.37|3576.67|34
1631749880000|2021-09-15 23:51:20|3586.43|3577.73|3586.68|3577.98|3586.86|3578.16|3586.12|3577.42|33
1631749890000|2021-09-15 23:51:30|3586.63|3577.93|3586.99|3578.29|3587.14|3578.44|3586.48|3577.78|39
1631749900000|2021-09-15 23:51:40|3587.01|3578.31|3587.12|3578.42|3587.39|3578.69|3586.98|3578.28|30
1631749910000|2021-09-15 23:51:50|3587.15|3578.45|3587.56|3578.86|3587.78|3579.08|3587.11|3578.41|29
1631749920000|2021-09-15 23:52:00|3587.6|3578.9|3587.85|3579.15|3587.85|3579.15|3587.5|3578.8|28
1631749930000|2021-09-15 23:52:10|3587.79|3579.09|3588.11|3579.41|3588.23|3579.53|3587.79|3579.09|25
1631749940000|2021-09-15 23:52:20|3588.19|3579.49|3588.14|3579.44|3588.44|3579.74|3588.08|3579.38|24
1631749950000|2021-09-15 23:52:30|3588.15|3579.45|3588.17|3579.47|3588.32|3579.62|3587.96|3579.26|24
1631749960000|2021-09-15 23:52:40|3588.18|3579.48|3589.09|3580.39|3589.17|3580.47|3588.13|3579.43|18
1631749970000|2021-09-15 23:52:50|3589.21|3580.51|3590.64|3581.94|3590.7|3582|3589.21|3580.51|27
1631749980000|2021-09-15 23:53:00|3590.68|3581.98|3591.84|3583.14|3592.16|3583.46|3590.33|3581.63|33
1631749990000|2021-09-15 23:53:10|3591.93|3583.23|3592.52|3583.82|3592.66|3583.96|3591.93|3583.23|25
1631750000000|2021-09-15 23:53:20|3592.54|3583.84|3594.91|3586.21|3594.91|3586.21|3592.4|3583.7|37
1631750010000|2021-09-15 23:53:30|3594.89|3586.19|3594.9|3586.2|3594.9|3586.2|3594.12|3585.42|34
1631750020000|2021-09-15 23:53:40|3594.89|3586.19|3594.63|3585.93|3594.89|3586.19|3594.42|3585.72|27
1631750030000|2021-09-15 23:53:50|3594.6|3585.9|3595.09|3586.39|3595.14|3586.44|3594.57|3585.87|22
1631750040000|2021-09-15 23:54:00|3595.08|3586.38|3598.84|3590.14|3598.84|3590.14|3595|3586.3|37
1631750050000|2021-09-15 23:54:10|3598.91|3590.21|3599.13|3590.43|3599.47|3590.77|3598.49|3589.79|35
1631750060000|2021-09-15 23:54:20|3599.53|3590.83|3599.85|3591.15|3600.15|3591.45|3599.06|3590.36|35
1631750070000|2021-09-15 23:54:30|3599.89|3591.19|3599.56|3590.86|3601.37|3592.67|3599.56|3590.86|32
1631750080000|2021-09-15 23:54:40|3599.6|3590.9|3600.4|3591.7|3600.79|3592.09|3599.3|3590.6|34
1631750090000|2021-09-15 23:54:50|3600.74|3592.04|3600.55|3591.85|3600.74|3592.04|3600.35|3591.65|31
1631750100000|2021-09-15 23:55:00|3600.57|3591.87|3599.36|3590.66|3600.7|3592|3599.26|3590.56|34
1631750110000|2021-09-15 23:55:10|3599.47|3590.77|3598.94|3590.24|3599.51|3590.81|3598.84|3590.14|34
1631750120000|2021-09-15 23:55:20|3598.86|3590.16|3599.35|3590.65|3599.46|3590.76|3598.84|3590.14|27
1631750130000|2021-09-15 23:55:30|3599.34|3590.64|3599.55|3590.85|3599.77|3591.07|3599.34|3590.64|30
1631750140000|2021-09-15 23:55:40|3599.28|3590.58|3599.37|3590.67|3599.64|3590.94|3599.15|3590.45|39
1631750150000|2021-09-15 23:55:50|3599.27|3590.57|3598.96|3590.26|3599.41|3590.71|3598.75|3590.05|29
1631750160000|2021-09-15 23:56:00|3598.97|3590.27|3598.93|3590.23|3599.38|3590.68|3598.9|3590.2|32
1631750170000|2021-09-15 23:56:10|3598.82|3590.12|3598.96|3590.26|3599.03|3590.33|3598.82|3590.12|27
1631750180000|2021-09-15 23:56:20|3598.98|3590.28|3598.87|3590.17|3598.98|3590.28|3598.79|3590.09|35
1631750190000|2021-09-15 23:56:30|3598.86|3590.16|3598.82|3590.12|3599.27|3590.57|3598.81|3590.11|33
1631750200000|2021-09-15 23:56:40|3598.98|3590.28|3600.7|3592|3600.77|3592.07|3598.98|3590.28|25
1631750210000|2021-09-15 23:56:50|3600.66|3591.96|3600.56|3591.86|3600.77|3592.07|3600.47|3591.77|21
1631750220000|2021-09-15 23:57:00|3600.62|3591.92|3601.75|3593.05|3601.85|3593.15|3600.59|3591.89|31
1631750230000|2021-09-15 23:57:10|3601.81|3593.11|3601.95|3593.25|3602.34|3593.64|3601.8|3593.1|27
1631750240000|2021-09-15 23:57:20|3602.06|3593.36|3602.23|3593.53|3602.39|3593.69|3602.05|3593.35|17
1631750250000|2021-09-15 23:57:30|3602.28|3593.58|3603.62|3594.92|3603.72|3595.02|3602.2|3593.5|30
1631750260000|2021-09-15 23:57:40|3603.3|3594.6|3603.58|3594.88|3603.71|3595.01|3603.12|3594.42|29
1631750270000|2021-09-15 23:57:50|3603.65|3594.95|3603.58|3594.88|3603.65|3594.95|3602.85|3594.15|31
1631750280000|2021-09-15 23:58:00|3603.57|3594.87|3609.71|3601.01|3609.72|3601.02|3602.91|3594.21|36
1631750290000|2021-09-15 23:58:10|3610.5|3601.8|3615.94|3607.24|3620.79|3612.09|3610.5|3601.8|40
1631750300000|2021-09-15 23:58:20|3615.41|3606.71|3617.14|3608.44|3617.46|3608.76|3610.65|3601.95|40
1631750310000|2021-09-15 23:58:30|3616.01|3607.31|3615.34|3606.64|3616.62|3607.92|3614.59|3605.89|39
1631750320000|2021-09-15 23:58:40|3616.01|3607.31|3618.96|3610.26|3618.96|3610.26|3615.75|3607.05|32
1631750330000|2021-09-15 23:58:50|3618.78|3610.08|3619.9|3611.2|3620.16|3611.46|3618.66|3609.96|40
1631750340000|2021-09-15 23:59:00|3619.93|3611.23|3616.11|3607.41|3619.96|3611.26|3616.11|3607.41|38
1631750350000|2021-09-15 23:59:10|3616.1|3607.4|3615.49|3606.79|3617.05|3608.35|3615.2|3606.5|40
1631750360000|2021-09-15 23:59:20|3615.75|3607.05|3615.94|3607.24|3616.07|3607.37|3615.23|3606.53|39
1631750370000|2021-09-15 23:59:30|3615.81|3607.11|3617.13|3608.43|3617.13|3608.43|3614.98|3606.28|37
1631750380000|2021-09-15 23:59:40|3617.12|3608.42|3619.24|3610.54|3619.24|3610.54|3616.45|3607.75|39
1631750390000|2021-09-15 23:59:50|3619.07|3610.37|3619.42|3610.72|3619.52|3610.82|3618.61|3609.91|38
1631750400000|2021-09-16 00:00:00|3619.34|3610.64|3619.95|3611.25|3620.37|3611.67|3619.32|3610.62|40
1631750410000|2021-09-16 00:00:10|3620.1|3611.4|3621.6|3612.9|3622.79|3614.09|3620.02|3611.32|40
1631750420000|2021-09-16 00:00:20|3621.69|3612.99|3624.24|3615.54|3624.57|3615.87|3621.69|3612.99|38
1631750430000|2021-09-16 00:00:30|3624.5|3615.8|3622.4|3613.7|3624.5|3615.8|3619.33|3610.63|39
1631750440000|2021-09-16 00:00:40|3622.54|3613.84|3620.82|3612.12|3623.11|3614.41|3620.56|3611.86|37
1631750450000|2021-09-16 00:00:50|3620.81|3612.11|3619.25|3610.55|3621.03|3612.33|3619.03|3610.33|28
1631750460000|2021-09-16 00:01:00|3619.23|3610.53|3616.97|3608.27|3619.23|3610.53|3616.03|3607.33|35
1631750470000|2021-09-16 00:01:10|3616.5|3607.8|3614.67|3605.97|3616.68|3607.98|3614.67|3605.97|36
1631750480000|2021-09-16 00:01:20|3615.15|3606.45|3616.23|3607.53|3617.31|3608.61|3613.46|3604.76|34
1631750490000|2021-09-16 00:01:30|3616.24|3607.54|3615.83|3607.13|3616.48|3607.78|3615.59|3606.89|40
1631750500000|2021-09-16 00:01:40|3615.82|3607.12|3617.7|3609|3618.39|3609.69|3615.75|3607.05|37
1631750510000|2021-09-16 00:01:50|3617.21|3608.51|3617.25|3608.55|3617.25|3608.55|3615.43|3606.73|35
1631750520000|2021-09-16 00:02:00|3617.26|3608.56|3614.87|3606.17|3617.84|3609.14|3614.46|3605.76|39
1631750530000|2021-09-16 00:02:10|3614.94|3606.24|3613.48|3604.78|3617.17|3608.47|3613.35|3604.65|38
1631750540000|2021-09-16 00:02:20|3613.47|3604.77|3610.34|3601.64|3613.5|3604.8|3610.33|3601.63|37
1631750550000|2021-09-16 00:02:30|3610.41|3601.71|3616.25|3607.55|3616.25|3607.55|3610.21|3601.51|40
1631750560000|2021-09-16 00:02:40|3616.24|3607.54|3618.72|3610.02|3619.38|3610.68|3616.24|3607.54|38
1631750570000|2021-09-16 00:02:50|3618.8|3610.1|3621.67|3612.97|3622.74|3614.04|3618.72|3610.02|40
1631750580000|2021-09-16 00:03:00|3621.93|3613.23|3624.49|3615.79|3624.81|3616.11|3621.35|3612.65|38
1631750590000|2021-09-16 00:03:10|3624.48|3615.78|3623.96|3615.26|3625.69|3616.99|3622.99|3614.29|38
1631750600000|2021-09-16 00:03:20|3623.93|3615.23|3622.6|3613.9|3623.93|3615.23|3622.14|3613.44|16
1631750610000|2021-09-16 00:03:30|3620.68|3611.98|3618.03|3609.33|3620.68|3611.98|3615.93|3607.23|20
1631750620000|2021-09-16 00:03:40|3618.4|3609.7|3617.98|3609.28|3619.93|3611.23|3617.33|3608.63|25
1631750630000|2021-09-16 00:03:50|3618.4|3609.7|3620.43|3611.73|3620.43|3611.73|3618.38|3609.68|14
1631750640000|2021-09-16 00:04:00|3620.16|3611.46|3618.05|3609.35|3620.28|3611.58|3617.03|3608.33|26
1631750650000|2021-09-16 00:04:10|3617.98|3609.28|3615.35|3606.65|3617.98|3609.28|3615.35|3606.65|13
1631750660000|2021-09-16 00:04:20|3615|3606.3|3612.33|3603.63|3616.2|3607.5|3612.33|3603.63|19
1631750670000|2021-09-16 00:04:30|3612.28|3603.58|3611.93|3603.23|3612.28|3603.58|3611.93|3603.23|4
1631750700000|2021-09-16 00:05:00|3611.48|3602.78|3611.48|3602.78|3611.48|3602.78|3611.48|3602.78|1
1631750710000|2021-09-16 00:05:10|3611.12|3602.42|3606.82|3598.12|3617.32|3608.62|3606.82|3598.12|27
1631750720000|2021-09-16 00:05:20|3606.81|3598.11|3606.5|3597.8|3606.93|3598.23|3606.43|3597.73|26
1631750730000|2021-09-16 00:05:30|3606.69|3597.99|3606.32|3597.62|3606.7|3598|3605.63|3596.93|32
1631750740000|2021-09-16 00:05:40|3606.28|3597.58|3606.47|3597.77|3607.93|3599.23|3605.9|3597.2|36
1631750750000|2021-09-16 00:05:50|3606.48|3597.78|3606.6|3597.9|3606.66|3597.96|3606.15|3597.45|34
1631750760000|2021-09-16 00:06:00|3606.25|3597.55|3605.35|3596.65|3606.6|3597.9|3604.29|3595.59|35
1631750770000|2021-09-16 00:06:10|3605.18|3596.48|3603.81|3595.11|3605.32|3596.62|3602.98|3594.28|35
1631750780000|2021-09-16 00:06:20|3603.79|3595.09|3602.34|3593.64|3603.79|3595.09|3602.32|3593.62|32
1631750790000|2021-09-16 00:06:30|3602.32|3593.62|3602.09|3593.39|3603.2|3594.5|3601.77|3593.07|27
1631750800000|2021-09-16 00:06:40|3602.63|3593.93|3603.35|3594.65|3603.35|3594.65|3602|3593.3|34
1631750810000|2021-09-16 00:06:50|3603.29|3594.59|3603.55|3594.85|3603.66|3594.96|3603.02|3594.32|33
1631750820000|2021-09-16 00:07:00|3603.1|3594.4|3604.96|3596.26|3604.96|3596.26|3603.1|3594.4|38
1631750830000|2021-09-16 00:07:10|3604.99|3596.29|3605.49|3596.79|3606.35|3597.65|3604.64|3595.94|37
1631750840000|2021-09-16 00:07:20|3605.37|3596.67|3606.13|3597.43|3607.07|3598.37|3605.22|3596.52|34
1631750850000|2021-09-16 00:07:30|3606.14|3597.44|3607.88|3599.18|3608.2|3599.5|3606.14|3597.44|38
1631750860000|2021-09-16 00:07:40|3608|3599.3|3610.79|3602.09|3611.02|3602.32|3608|3599.3|31
1631750870000|2021-09-16 00:07:50|3610.87|3602.17|3612.03|3603.33|3613.62|3604.92|3610.51|3601.81|30
1631750880000|2021-09-16 00:08:00|3611.1|3602.4|3609.05|3600.35|3611.1|3602.4|3607.03|3598.33|30
1631750890000|2021-09-16 00:08:10|3608.97|3600.27|3606.15|3597.45|3608.97|3600.27|3606.11|3597.41|20
1631750900000|2021-09-16 00:08:20|3607.38|3598.68|3608.73|3600.03|3609.06|3600.36|3606.34|3597.64|21
1631750910000|2021-09-16 00:08:30|3608.77|3600.07|3609.5|3600.8|3610.09|3601.39|3608.37|3599.67|37
1631750920000|2021-09-16 00:08:40|3609.56|3600.86|3607.63|3598.93|3609.56|3600.86|3607.62|3598.92|40
1631750930000|2021-09-16 00:08:50|3607.66|3598.96|3607.64|3598.94|3607.68|3598.98|3607.55|3598.85|26
1631750940000|2021-09-16 00:09:00|3607.59|3598.89|3610.21|3601.51|3611.35|3602.65|3607.26|3598.56|37
1631750950000|2021-09-16 00:09:10|3610.07|3601.37|3612.83|3604.13|3612.83|3604.13|3609.69|3600.99|37
1631750960000|2021-09-16 00:09:20|3612.89|3604.19|3613|3604.3|3613.65|3604.95|3612.89|3604.19|37
1631750970000|2021-09-16 00:09:30|3612.82|3604.12|3612.61|3603.91|3612.82|3604.12|3612.24|3603.54|35
1631750980000|2021-09-16 00:09:40|3612.57|3603.87|3612.83|3604.13|3612.83|3604.13|3612.43|3603.73|32
1631750990000|2021-09-16 00:09:50|3612.74|3604.04|3612.66|3603.96|3613.54|3604.84|3612.57|3603.87|37
1631751000000|2021-09-16 00:10:00|3612.73|3604.03|3613.46|3604.76|3613.54|3604.84|3612.66|3603.96|35
1631751010000|2021-09-16 00:10:10|3613.48|3604.78|3614.5|3605.8|3614.5|3605.8|3613.45|3604.75|37
1631751020000|2021-09-16 00:10:20|3614.54|3605.84|3614.63|3605.93|3614.78|3606.08|3614.43|3605.73|25
1631751030000|2021-09-16 00:10:30|3614.04|3605.34|3611.7|3603|3614.04|3605.34|3611.66|3602.96|28
1631751040000|2021-09-16 00:10:40|3611.74|3603.04|3610.47|3601.77|3611.74|3603.04|3610.47|3601.77|32
1631751050000|2021-09-16 00:10:50|3610.39|3601.69|3610.23|3601.53|3611.02|3602.32|3610.07|3601.37|36
1631751060000|2021-09-16 00:11:00|3610.2|3601.5|3609.86|3601.16|3611.21|3602.51|3609.86|3601.16|36
1631751070000|2021-09-16 00:11:10|3609.88|3601.18|3609.95|3601.25|3610.22|3601.52|3609.77|3601.07|35
1631751080000|2021-09-16 00:11:20|3610.01|3601.31|3610.98|3602.28|3611.01|3602.31|3610.01|3601.31|32
1631751090000|2021-09-16 00:11:30|3610.89|3602.19|3610.18|3601.48|3611.04|3602.34|3610.18|3601.48|31
1631751100000|2021-09-16 00:11:40|3610.17|3601.47|3608.64|3599.94|3610.17|3601.47|3608.46|3599.76|35
1631751110000|2021-09-16 00:11:50|3608.66|3599.96|3608.86|3600.16|3609.19|3600.49|3608.58|3599.88|32
1631751120000|2021-09-16 00:12:00|3608.84|3600.14|3607.13|3598.43|3608.87|3600.17|3607.12|3598.42|34
1631751130000|2021-09-16 00:12:10|3607.14|3598.44|3610.29|3601.59|3610.29|3601.59|3607.14|3598.44|34
1631751140000|2021-09-16 00:12:20|3610.74|3602.04|3609.56|3600.86|3610.74|3602.04|3609.56|3600.86|37
1631751150000|2021-09-16 00:12:30|3609.69|3600.99|3610.69|3601.99|3610.69|3601.99|3609.49|3600.79|35
1631751160000|2021-09-16 00:12:40|3610.53|3601.83|3610.62|3601.92|3610.73|3602.03|3610.45|3601.75|33
1631751170000|2021-09-16 00:12:50|3610.61|3601.91|3611.22|3602.52|3611.68|3602.98|3610.49|3601.79|34
1631751180000|2021-09-16 00:13:00|3611.1|3602.4|3611.1|3602.4|3611.11|3602.41|3610.5|3601.8|34
1631751190000|2021-09-16 00:13:10|3611.17|3602.47|3611.76|3603.06|3612.09|3603.39|3611.02|3602.32|37
1631751200000|2021-09-16 00:13:20|3611.59|3602.89|3611.11|3602.41|3611.79|3603.09|3610.86|3602.16|37
1631751210000|2021-09-16 00:13:30|3611.32|3602.62|3612.25|3603.55|3612.45|3603.75|3611.08|3602.38|37
1631751220000|2021-09-16 00:13:40|3612.2|3603.5|3613.39|3604.69|3613.75|3605.05|3612.18|3603.48|35
1631751230000|2021-09-16 00:13:50|3613.41|3604.71|3610.57|3601.87|3613.41|3604.71|3610.57|3601.87|36
1631751240000|2021-09-16 00:14:00|3610.46|3601.76|3613.32|3604.62|3613.33|3604.63|3609.45|3600.75|39
1631751250000|2021-09-16 00:14:10|3613.25|3604.55|3613.36|3604.66|3613.4|3604.7|3613.03|3604.33|33
1631751260000|2021-09-16 00:14:20|3613.8|3605.1|3614.35|3605.65|3614.37|3605.67|3613.49|3604.79|35
1631751270000|2021-09-16 00:14:30|3614.34|3605.64|3614.56|3605.86|3615.19|3606.49|3614.26|3605.56|29
1631751280000|2021-09-16 00:14:40|3614.66|3605.96|3615.01|3606.31|3615.15|3606.45|3613.91|3605.21|32
1631751290000|2021-09-16 00:14:50|3615|3606.3|3615.1|3606.4|3615.47|3606.77|3614.72|3606.02|28
1631751300000|2021-09-16 00:15:00|3615.02|3606.32|3614.8|3606.1|3615.02|3606.32|3614.58|3605.88|31
1631751310000|2021-09-16 00:15:10|3614.74|3606.04|3612.97|3604.27|3614.93|3606.23|3612.97|3604.27|38
1631751320000|2021-09-16 00:15:20|3612.9|3604.2|3611.81|3603.11|3612.9|3604.2|3611.81|3603.11|35
1631751330000|2021-09-16 00:15:30|3611.76|3603.06|3611.61|3602.91|3611.87|3603.17|3610.97|3602.27|34
1631751340000|2021-09-16 00:15:40|3611.62|3602.92|3611.94|3603.24|3612.09|3603.39|3611.47|3602.77|35
1631751350000|2021-09-16 00:15:50|3611.93|3603.23|3611.89|3603.19|3611.95|3603.25|3611.25|3602.55|22
1631751360000|2021-09-16 00:16:00|3612.15|3603.45|3609.05|3600.35|3612.15|3603.45|3608.98|3600.28|35
1631751370000|2021-09-16 00:16:10|3609.01|3600.31|3608.86|3600.16|3609.1|3600.4|3608.68|3599.98|35
1631751380000|2021-09-16 00:16:20|3608.87|3600.17|3608.13|3599.43|3608.88|3600.18|3608.01|3599.31|32
1631751390000|2021-09-16 00:16:30|3608.14|3599.44|3607.89|3599.19|3608.14|3599.44|3607.83|3599.13|29
1631751400000|2021-09-16 00:16:40|3607.9|3599.2|3607.27|3598.57|3607.96|3599.26|3606.98|3598.28|35
1631751410000|2021-09-16 00:16:50|3607.12|3598.42|3607.3|3598.6|3607.61|3598.91|3607.12|3598.42|22
1631751420000|2021-09-16 00:17:00|3607.36|3598.66|3607.37|3598.67|3607.51|3598.81|3607.15|3598.45|21
1631751430000|2021-09-16 00:17:10|3607.38|3598.68|3608.02|3599.32|3608.13|3599.43|3607.38|3598.68|21
1631751440000|2021-09-16 00:17:20|3607.81|3599.11|3607.32|3598.62|3607.95|3599.25|3607.32|3598.62|30
1631751450000|2021-09-16 00:17:30|3607.36|3598.66|3607.49|3598.79|3607.57|3598.87|3606.92|3598.22|22
1631751460000|2021-09-16 00:17:40|3607.5|3598.8|3607.83|3599.13|3607.83|3599.13|3607.14|3598.44|31
1631751470000|2021-09-16 00:17:50|3608.06|3599.36|3607.75|3599.05|3608.06|3599.36|3607.75|3599.05|29
1631751480000|2021-09-16 00:18:00|3607.73|3599.03|3607.39|3598.69|3607.74|3599.04|3607.11|3598.41|26
1631751490000|2021-09-16 00:18:10|3607.4|3598.7|3605|3596.3|3607.47|3598.77|3604.97|3596.27|37
1631751500000|2021-09-16 00:18:20|3604.97|3596.27|3604.76|3596.06|3605.09|3596.39|3604.63|3595.93|33
1631751510000|2021-09-16 00:18:30|3604.73|3596.03|3604.68|3595.98|3604.8|3596.1|3604.43|3595.73|21
1631751520000|2021-09-16 00:18:40|3604.7|3596|3603.49|3594.79|3604.7|3596|3603.3|3594.6|33
1631751530000|2021-09-16 00:18:50|3603.45|3594.75|3604.39|3595.69|3604.55|3595.85|3603.4|3594.7|24
1631751540000|2021-09-16 00:19:00|3604.09|3595.39|3603.44|3594.74|3604.43|3595.73|3603.01|3594.31|37
1631751550000|2021-09-16 00:19:10|3603.27|3594.57|3600.01|3591.31|3603.27|3594.57|3600.01|3591.31|36
1631751560000|2021-09-16 00:19:20|3600.17|3591.47|3598.82|3590.12|3601.13|3592.43|3598.82|3590.12|37
1631751570000|2021-09-16 00:19:30|3598.74|3590.04|3597.98|3589.28|3598.74|3590.04|3597.91|3589.21|37
1631751580000|2021-09-16 00:19:40|3597.95|3589.25|3598.03|3589.33|3598.21|3589.51|3597.75|3589.05|38
1631751590000|2021-09-16 00:19:50|3598.17|3589.47|3597.15|3588.45|3598.18|3589.48|3597.15|3588.45|34
1631751600000|2021-09-16 00:20:00|3597.12|3588.42|3597.74|3589.04|3597.84|3589.14|3596.9|3588.2|37
1631751610000|2021-09-16 00:20:10|3597.48|3588.78|3596.97|3588.27|3597.67|3588.97|3596.5|3587.8|34
1631751620000|2021-09-16 00:20:20|3596.86|3588.16|3596.12|3587.42|3597.07|3588.37|3596.1|3587.4|37
1631751630000|2021-09-16 00:20:30|3596.07|3587.37|3595.8|3587.1|3596.26|3587.56|3595.78|3587.08|32
1631751640000|2021-09-16 00:20:40|3595.75|3587.05|3593.38|3584.68|3596|3587.3|3593.36|3584.66|27
1631751650000|2021-09-16 00:20:50|3593.71|3585.01|3591.15|3582.45|3593.71|3585.01|3591.15|3582.45|36
1631751660000|2021-09-16 00:21:00|3591.65|3582.95|3591.69|3582.99|3591.77|3583.07|3590.46|3581.76|35
1631751670000|2021-09-16 00:21:10|3591.48|3582.78|3591.22|3582.52|3591.7|3583|3591.05|3582.35|36
1631751680000|2021-09-16 00:21:20|3591.42|3582.72|3591.57|3582.87|3591.82|3583.12|3591.19|3582.49|35
1631751690000|2021-09-16 00:21:30|3591.14|3582.44|3590.72|3582.02|3591.94|3583.24|3590.55|3581.85|35
1631751700000|2021-09-16 00:21:40|3590.57|3581.87|3590.56|3581.86|3590.73|3582.03|3590.38|3581.68|32
1631751710000|2021-09-16 00:21:50|3590.58|3581.88|3591.12|3582.42|3592.72|3584.02|3590.52|3581.82|34
1631751720000|2021-09-16 00:22:00|3590.96|3582.26|3591.19|3582.49|3591.32|3582.62|3590.55|3581.85|39
1631751730000|2021-09-16 00:22:10|3591.18|3582.48|3593.47|3584.77|3593.55|3584.85|3591.18|3582.48|36
1631751740000|2021-09-16 00:22:20|3593.55|3584.85|3593.73|3585.03|3593.89|3585.19|3592.97|3584.27|38
1631751750000|2021-09-16 00:22:30|3593.74|3585.04|3591.67|3582.97|3593.76|3585.06|3591.51|3582.81|36
1631751760000|2021-09-16 00:22:40|3591.6|3582.9|3592.25|3583.55|3592.73|3584.03|3591.55|3582.85|36
1631751770000|2021-09-16 00:22:50|3592.11|3583.41|3590.61|3581.91|3592.11|3583.41|3590.56|3581.86|37
1631751780000|2021-09-16 00:23:00|3590.9|3582.2|3592.04|3583.34|3592.04|3583.34|3590.86|3582.16|30
1631751790000|2021-09-16 00:23:10|3591.9|3583.2|3591.88|3583.18|3592.1|3583.4|3591.65|3582.95|36
1631751800000|2021-09-16 00:23:20|3591.9|3583.2|3591.88|3583.18|3592.12|3583.42|3591.68|3582.98|36
1631751810000|2021-09-16 00:23:30|3591.89|3583.19|3592.11|3583.41|3592.31|3583.61|3591.74|3583.04|33
1631751820000|2021-09-16 00:23:40|3592.05|3583.35|3592.63|3583.93|3592.99|3584.29|3592.05|3583.35|26
1631751830000|2021-09-16 00:23:50|3592.59|3583.89|3592.5|3583.8|3592.72|3584.02|3591.67|3582.97|30
1631751840000|2021-09-16 00:24:00|3592.81|3584.11|3592.12|3583.42|3594.54|3585.84|3592.12|3583.42|37
1631751850000|2021-09-16 00:24:10|3592.2|3583.5|3592.42|3583.72|3592.99|3584.29|3592.2|3583.5|35
1631751860000|2021-09-16 00:24:20|3592.37|3583.67|3591.34|3582.64|3592.42|3583.72|3591.25|3582.55|38
1631751870000|2021-09-16 00:24:30|3591.53|3582.83|3589.9|3581.2|3591.98|3583.28|3589.84|3581.14|33
1631751880000|2021-09-16 00:24:40|3589.81|3581.11|3590.33|3581.63|3590.66|3581.96|3589.59|3580.89|32
1631751890000|2021-09-16 00:24:50|3590.39|3581.69|3593.08|3584.38|3593.08|3584.38|3590.39|3581.69|38
1631751900000|2021-09-16 00:25:00|3593.2|3584.5|3595.2|3586.5|3596.27|3587.57|3593.2|3584.5|39
1631751910000|2021-09-16 00:25:10|3595.3|3586.6|3597.35|3588.65|3597.35|3588.65|3593.97|3585.27|38
1631751920000|2021-09-16 00:25:20|3597.14|3588.44|3598.43|3589.73|3598.54|3589.84|3597.14|3588.44|38
1631751930000|2021-09-16 00:25:30|3598.4|3589.7|3599.56|3590.86|3599.75|3591.05|3598.33|3589.63|32
1631751940000|2021-09-16 00:25:40|3599.57|3590.87|3600.86|3592.16|3601.26|3592.56|3599.57|3590.87|38
1631751950000|2021-09-16 00:25:50|3600.75|3592.05|3600.9|3592.2|3602.02|3593.32|3600.33|3591.63|39
1631751960000|2021-09-16 00:26:00|3600.81|3592.11|3600.74|3592.04|3600.81|3592.11|3599.91|3591.21|38
1631751970000|2021-09-16 00:26:10|3600.73|3592.03|3599.37|3590.67|3600.73|3592.03|3599.36|3590.66|37
1631751980000|2021-09-16 00:26:20|3599.4|3590.7|3598.74|3590.04|3599.4|3590.7|3598.43|3589.73|34
1631751990000|2021-09-16 00:26:30|3598.82|3590.12|3599.49|3590.79|3599.6|3590.9|3598.58|3589.88|25
1631752000000|2021-09-16 00:26:40|3599.59|3590.89|3600.47|3591.77|3600.54|3591.84|3599.59|3590.89|33
1631752010000|2021-09-16 00:26:50|3600.46|3591.76|3601.42|3592.72|3601.62|3592.92|3600.35|3591.65|32
1631752020000|2021-09-16 00:27:00|3601.48|3592.78|3603.02|3594.32|3603.02|3594.32|3601.36|3592.66|31
1631752030000|2021-09-16 00:27:10|3603.01|3594.31|3604.37|3595.67|3604.37|3595.67|3602.69|3593.99|31
1631752040000|2021-09-16 00:27:20|3604.25|3595.55|3605.21|3596.51|3605.74|3597.04|3604.09|3595.39|24
1631752050000|2021-09-16 00:27:30|3605.19|3596.49|3604.13|3595.43|3606.32|3597.62|3603.22|3594.52|37
1631752060000|2021-09-16 00:27:40|3604.11|3595.41|3605.1|3596.4|3605.6|3596.9|3603.82|3595.12|37
1631752070000|2021-09-16 00:27:50|3605.06|3596.36|3608.47|3599.77|3608.47|3599.77|3604.18|3595.48|40
1631752080000|2021-09-16 00:28:00|3608.73|3600.03|3609.21|3600.51|3609.39|3600.69|3607.97|3599.27|37
1631752090000|2021-09-16 00:28:10|3609.22|3600.52|3609.38|3600.68|3609.56|3600.86|3609.03|3600.33|22
1631752100000|2021-09-16 00:28:20|3609.36|3600.66|3609.06|3600.36|3609.54|3600.84|3608.67|3599.97|28
1631752110000|2021-09-16 00:28:30|3608.76|3600.06|3608.15|3599.45|3609.01|3600.31|3608.15|3599.45|34
1631752120000|2021-09-16 00:28:40|3608.01|3599.31|3606.86|3598.16|3608.01|3599.31|3606.8|3598.1|35
1631752130000|2021-09-16 00:28:50|3606.83|3598.13|3606.57|3597.87|3607.49|3598.79|3606.41|3597.71|39
1631752140000|2021-09-16 00:29:00|3606.51|3597.81|3605.81|3597.11|3606.51|3597.81|3605.47|3596.77|26
1631752150000|2021-09-16 00:29:10|3605.71|3597.01|3607.39|3598.69|3607.39|3598.69|3605.71|3597.01|34
1631752160000|2021-09-16 00:29:20|3607.4|3598.7|3606.25|3597.55|3607.4|3598.7|3606.03|3597.33|33
1631752170000|2021-09-16 00:29:30|3606.29|3597.59|3606.98|3598.28|3607.25|3598.55|3606.14|3597.44|30
1631752180000|2021-09-16 00:29:40|3606.93|3598.23|3606.78|3598.08|3607.63|3598.93|3606.46|3597.76|31
1631752190000|2021-09-16 00:29:50|3606.72|3598.02|3606.17|3597.47|3606.72|3598.02|3605.97|3597.27|26
1631752200000|2021-09-16 00:30:00|3606.18|3597.48|3603.35|3594.65|3607.01|3598.31|3603.2|3594.5|35
1631752210000|2021-09-16 00:30:10|3603.23|3594.53|3602.53|3593.83|3603.28|3594.58|3602.53|3593.83|37
1631752220000|2021-09-16 00:30:20|3602.55|3593.85|3601.63|3592.93|3602.63|3593.93|3601.45|3592.75|33
1631752230000|2021-09-16 00:30:30|3601.61|3592.91|3602.17|3593.47|3602.64|3593.94|3601.61|3592.91|34
1631752240000|2021-09-16 00:30:40|3602.18|3593.48|3601.42|3592.72|3602.18|3593.48|3601.23|3592.53|36
1631752250000|2021-09-16 00:30:50|3601.43|3592.73|3601.41|3592.71|3601.67|3592.97|3601.41|3592.71|25
1631752260000|2021-09-16 00:31:00|3601.05|3592.35|3598.87|3590.17|3601.2|3592.5|3598.84|3590.14|35
1631752270000|2021-09-16 00:31:10|3598.85|3590.15|3599.86|3591.16|3600.41|3591.71|3598.85|3590.15|36
1631752280000|2021-09-16 00:31:20|3599.74|3591.04|3600.33|3591.63|3600.39|3591.69|3599.28|3590.58|34
1631752290000|2021-09-16 00:31:30|3600.17|3591.47|3598.65|3589.95|3600.54|3591.84|3598.65|3589.95|36
1631752300000|2021-09-16 00:31:40|3598.67|3589.97|3598.38|3589.68|3598.67|3589.97|3598.35|3589.65|26
1631752310000|2021-09-16 00:31:50|3597.97|3589.27|3600.24|3591.54|3600.24|3591.54|3597.81|3589.11|36
1631752320000|2021-09-16 00:32:00|3600.06|3591.36|3601.13|3592.43|3601.32|3592.62|3600.02|3591.32|36
1631752330000|2021-09-16 00:32:10|3601.18|3592.48|3601.53|3592.83|3601.8|3593.1|3600.74|3592.04|34
1631752340000|2021-09-16 00:32:20|3601.52|3592.82|3601.54|3592.84|3601.54|3592.84|3601.03|3592.33|30
1631752350000|2021-09-16 00:32:30|3601.48|3592.78|3600.93|3592.23|3602.13|3593.43|3600.93|3592.23|35
1631752360000|2021-09-16 00:32:40|3600.81|3592.11|3601.12|3592.42|3601.28|3592.58|3600.8|3592.1|34
1631752370000|2021-09-16 00:32:50|3601.17|3592.47|3598.83|3590.13|3601.24|3592.54|3598.83|3590.13|34
1631752380000|2021-09-16 00:33:00|3598.77|3590.07|3598.94|3590.24|3598.94|3590.24|3598.33|3589.63|36
1631752390000|2021-09-16 00:33:10|3598.92|3590.22|3598.92|3590.22|3599.18|3590.48|3598.69|3589.99|30
1631752400000|2021-09-16 00:33:20|3598.93|3590.23|3598.65|3589.95|3599.4|3590.7|3598.65|3589.95|37
1631752410000|2021-09-16 00:33:30|3598.61|3589.91|3598.97|3590.27|3599.38|3590.68|3598.58|3589.88|33
1631752420000|2021-09-16 00:33:40|3598.92|3590.22|3599.01|3590.31|3599.16|3590.46|3598.92|3590.22|30
1631752430000|2021-09-16 00:33:50|3598.66|3589.96|3597.78|3589.08|3598.67|3589.97|3597.77|3589.07|33
1631752440000|2021-09-16 00:34:00|3597.79|3589.09|3597.03|3588.33|3598.16|3589.46|3597.01|3588.31|33
1631752450000|2021-09-16 00:34:10|3597.05|3588.35|3596.75|3588.05|3597.19|3588.49|3596.71|3588.01|28
1631752460000|2021-09-16 00:34:20|3596.8|3588.1|3597.29|3588.59|3597.29|3588.59|3596.8|3588.1|32
1631752470000|2021-09-16 00:34:30|3597.25|3588.55|3597.02|3588.32|3597.29|3588.59|3596.86|3588.16|19
1631752480000|2021-09-16 00:34:40|3597.03|3588.33|3595.27|3586.57|3597.03|3588.33|3595.09|3586.39|34
1631752490000|2021-09-16 00:34:50|3595.29|3586.59|3596.84|3588.14|3596.86|3588.16|3594.89|3586.19|38
1631752500000|2021-09-16 00:35:00|3596.86|3588.16|3595.32|3586.62|3596.86|3588.16|3595.32|3586.62|32
1631752510000|2021-09-16 00:35:10|3595.4|3586.7|3595.68|3586.98|3595.72|3587.02|3593.3|3584.6|32
1631752520000|2021-09-16 00:35:20|3595.55|3586.85|3595.76|3587.06|3595.82|3587.12|3595.44|3586.74|33
1631752530000|2021-09-16 00:35:30|3595.77|3587.07|3595.58|3586.88|3595.8|3587.1|3595.53|3586.83|23
1631752540000|2021-09-16 00:35:40|3595.54|3586.84|3599.89|3591.19|3599.89|3591.19|3595.52|3586.82|34
1631752550000|2021-09-16 00:35:50|3599.93|3591.23|3600.94|3592.24|3601.28|3592.58|3599.6|3590.9|35
1631752560000|2021-09-16 00:36:00|3600.79|3592.09|3601.06|3592.36|3601.23|3592.53|3600.73|3592.03|32
1631752570000|2021-09-16 00:36:10|3601.23|3592.53|3601.76|3593.06|3601.82|3593.12|3600|3591.3|34
1631752580000|2021-09-16 00:36:20|3601.72|3593.02|3601.66|3592.96|3601.85|3593.15|3601.28|3592.58|32
1631752590000|2021-09-16 00:36:30|3601.57|3592.87|3599.23|3590.53|3601.67|3592.97|3598.92|3590.22|32
1631752600000|2021-09-16 00:36:40|3599.1|3590.4|3599.09|3590.39|3599.39|3590.69|3598.64|3589.94|37
1631752610000|2021-09-16 00:36:50|3599|3590.3|3602.68|3593.98|3602.68|3593.98|3598.59|3589.89|37
1631752620000|2021-09-16 00:37:00|3602.49|3593.79|3604.59|3595.89|3604.71|3596.01|3602.35|3593.65|37
1631752630000|2021-09-16 00:37:10|3604.64|3595.94|3602.03|3593.33|3604.74|3596.04|3601.66|3592.96|37
1631752640000|2021-09-16 00:37:20|3602.02|3593.32|3602.36|3593.66|3603.48|3594.78|3601.87|3593.17|34
1631752650000|2021-09-16 00:37:30|3602.77|3594.07|3603.34|3594.64|3603.6|3594.9|3602.28|3593.58|31
1631752660000|2021-09-16 00:37:40|3602.98|3594.28|3602.28|3593.58|3603.33|3594.63|3602.01|3593.31|28
1631752670000|2021-09-16 00:37:50|3602.27|3593.57|3603.13|3594.43|3603.64|3594.94|3602.16|3593.46|38
1631752680000|2021-09-16 00:38:00|3603.14|3594.44|3600.59|3591.89|3603.14|3594.44|3599.84|3591.14|38
1631752690000|2021-09-16 00:38:10|3600.66|3591.96|3600.09|3591.39|3600.67|3591.97|3599.5|3590.8|36
1631752700000|2021-09-16 00:38:20|3600.06|3591.36|3600.53|3591.83|3601.34|3592.64|3600.06|3591.36|39
1631752710000|2021-09-16 00:38:30|3600.54|3591.84|3600.49|3591.79|3600.54|3591.84|3599.61|3590.91|38
1631752720000|2021-09-16 00:38:40|3600.46|3591.76|3599.67|3590.97|3600.48|3591.78|3599.66|3590.96|33
1631752730000|2021-09-16 00:38:50|3599.68|3590.98|3597.22|3588.52|3600.1|3591.4|3597.22|3588.52|38
1631752740000|2021-09-16 00:39:00|3597.25|3588.55|3599.91|3591.21|3599.91|3591.21|3597.12|3588.42|39
1631752750000|2021-09-16 00:39:10|3599.94|3591.24|3599.88|3591.18|3600.72|3592.02|3599.8|3591.1|34
1631752760000|2021-09-16 00:39:20|3599.84|3591.14|3600.58|3591.88|3600.66|3591.96|3599.07|3590.37|37
1631752770000|2021-09-16 00:39:30|3600.55|3591.85|3600.57|3591.87|3600.67|3591.97|3598.77|3590.07|33
1631752780000|2021-09-16 00:39:40|3600.42|3591.72|3600.17|3591.47|3600.69|3591.99|3599.34|3590.64|33
1631752790000|2021-09-16 00:39:50|3599.67|3590.97|3600.53|3591.83|3600.53|3591.83|3599.64|3590.94|37
1631752800000|2021-09-16 00:40:00|3600.4|3591.7|3597.48|3588.78|3600.73|3592.03|3597.4|3588.7|35
1631752810000|2021-09-16 00:40:10|3597.53|3588.83|3597.77|3589.07|3597.94|3589.24|3597.17|3588.47|33
1631752820000|2021-09-16 00:40:20|3597.76|3589.06|3597.27|3588.57|3597.98|3589.28|3597.27|3588.57|26
1631752830000|2021-09-16 00:40:30|3597.71|3589.01|3597.65|3588.95|3598.13|3589.43|3597.65|3588.95|28
1631752840000|2021-09-16 00:40:40|3597.66|3588.96|3597.63|3588.93|3597.95|3589.25|3597.23|3588.53|36
1631752850000|2021-09-16 00:40:50|3597.62|3588.92|3598.47|3589.77|3598.94|3590.24|3597.59|3588.89|34
1631752860000|2021-09-16 00:41:00|3598.49|3589.79|3598.35|3589.65|3598.71|3590.01|3598.29|3589.59|28
1631752870000|2021-09-16 00:41:10|3598.41|3589.71|3600.11|3591.41|3600.17|3591.47|3598.41|3589.71|35
1631752880000|2021-09-16 00:41:20|3600.14|3591.44|3600.67|3591.97|3601.24|3592.54|3600.1|3591.4|34
1631752890000|2021-09-16 00:41:30|3600.75|3592.05|3601.45|3592.75|3601.56|3592.86|3600.66|3591.96|34
1631752900000|2021-09-16 00:41:40|3601.47|3592.77|3602.67|3593.97|3602.73|3594.03|3601.34|3592.64|36
1631752910000|2021-09-16 00:41:50|3602.65|3593.95|3599.26|3590.56|3602.91|3594.21|3599.26|3590.56|38
1631752920000|2021-09-16 00:42:00|3599.11|3590.41|3597.42|3588.72|3599.11|3590.41|3597.05|3588.35|37
1631752930000|2021-09-16 00:42:10|3597.41|3588.71|3596.75|3588.05|3597.44|3588.74|3595.68|3586.98|34
1631752940000|2021-09-16 00:42:20|3596.28|3587.58|3594.51|3585.81|3596.89|3588.19|3594.37|3585.67|33
1631752950000|2021-09-16 00:42:30|3594.54|3585.84|3594.5|3585.8|3594.61|3585.91|3592.76|3584.06|38
1631752960000|2021-09-16 00:42:40|3594.52|3585.82|3594.97|3586.27|3595.1|3586.4|3594.51|3585.81|35
1631752970000|2021-09-16 00:42:50|3595.13|3586.43|3597.8|3589.1|3598.31|3589.61|3595.03|3586.33|37
1631752980000|2021-09-16 00:43:00|3597.63|3588.93|3597.47|3588.77|3598.12|3589.42|3597.39|3588.69|31
1631752990000|2021-09-16 00:43:10|3597.46|3588.76|3596.78|3588.08|3597.58|3588.88|3596.78|3588.08|31
1631753000000|2021-09-16 00:43:20|3596.79|3588.09|3599.7|3591|3599.9|3591.2|3596.79|3588.09|38
1631753010000|2021-09-16 00:43:30|3599.67|3590.97|3599.9|3591.2|3600.26|3591.56|3599.35|3590.65|36
1631753020000|2021-09-16 00:43:40|3599.58|3590.88|3599.56|3590.86|3600.02|3591.32|3599.4|3590.7|33
1631753030000|2021-09-16 00:43:50|3599.65|3590.95|3599.25|3590.55|3599.72|3591.02|3599.21|3590.51|35
1631753040000|2021-09-16 00:44:00|3599.14|3590.44|3599.5|3590.8|3599.77|3591.07|3598.23|3589.53|34
1631753050000|2021-09-16 00:44:10|3599.46|3590.76|3599.53|3590.83|3599.81|3591.11|3598.32|3589.62|33
1631753060000|2021-09-16 00:44:20|3599.67|3590.97|3599.01|3590.31|3599.82|3591.12|3598.88|3590.18|30
1631753070000|2021-09-16 00:44:30|3598.97|3590.27|3597.25|3588.55|3598.97|3590.27|3597.25|3588.55|34
1631753080000|2021-09-16 00:44:40|3597.29|3588.59|3597.19|3588.49|3597.29|3588.59|3596.68|3587.98|40
1631753090000|2021-09-16 00:44:50|3597.24|3588.54|3596.36|3587.66|3597.26|3588.56|3596.36|3587.66|35
1631753100000|2021-09-16 00:45:00|3596.33|3587.63|3597.48|3588.78|3597.54|3588.84|3596.13|3587.43|33
1631753110000|2021-09-16 00:45:10|3597.47|3588.77|3599.12|3590.42|3599.12|3590.42|3597.42|3588.72|34
1631753120000|2021-09-16 00:45:20|3599.17|3590.47|3598.89|3590.19|3599.91|3591.21|3598.57|3589.87|33
1631753130000|2021-09-16 00:45:30|3598.9|3590.2|3598.62|3589.92|3599.29|3590.59|3597.79|3589.09|32
1631753140000|2021-09-16 00:45:40|3598.75|3590.05|3598.73|3590.03|3599.3|3590.6|3598.73|3590.03|31
1631753150000|2021-09-16 00:45:50|3598.71|3590.01|3599.57|3590.87|3599.57|3590.87|3598.67|3589.97|32
1631753160000|2021-09-16 00:46:00|3599.56|3590.86|3596.31|3587.61|3599.58|3590.88|3596.31|3587.61|35
1631753170000|2021-09-16 00:46:10|3596.08|3587.38|3595.91|3587.21|3596.41|3587.71|3595.83|3587.13|36
1631753180000|2021-09-16 00:46:20|3595.98|3587.28|3594.72|3586.02|3596.11|3587.41|3594.72|3586.02|38
1631753190000|2021-09-16 00:46:30|3594.74|3586.04|3593.31|3584.61|3594.89|3586.19|3593.31|3584.61|32
1631753200000|2021-09-16 00:46:40|3593.29|3584.59|3594.53|3585.83|3594.57|3585.87|3593.1|3584.4|33
1631753210000|2021-09-16 00:46:50|3594.54|3585.84|3595|3586.3|3595.04|3586.34|3593.9|3585.2|35
1631753220000|2021-09-16 00:47:00|3595.01|3586.31|3592.42|3583.72|3595.01|3586.31|3592.42|3583.72|32
1631753230000|2021-09-16 00:47:10|3592.43|3583.73|3592.37|3583.67|3593.31|3584.61|3592.37|3583.67|35
1631753240000|2021-09-16 00:47:20|3592.03|3583.33|3592.39|3583.69|3592.87|3584.17|3592.03|3583.33|36
1631753250000|2021-09-16 00:47:30|3592.22|3583.52|3590.94|3582.24|3592.29|3583.59|3590.85|3582.15|33
1631753260000|2021-09-16 00:47:40|3590.85|3582.15|3590.85|3582.15|3591.01|3582.31|3589.96|3581.26|32
1631753270000|2021-09-16 00:47:50|3590.67|3581.97|3590.67|3581.97|3590.76|3582.06|3589.68|3580.98|35
1631753280000|2021-09-16 00:48:00|3590.65|3581.95|3591.04|3582.34|3591.69|3582.99|3590.65|3581.95|28
1631753290000|2021-09-16 00:48:10|3591.03|3582.33|3590.52|3581.82|3591.18|3582.48|3590.21|3581.51|35
1631753300000|2021-09-16 00:48:20|3590.6|3581.9|3592.5|3583.8|3592.5|3583.8|3590.44|3581.74|32
1631753310000|2021-09-16 00:48:30|3592.41|3583.71|3590.44|3581.74|3592.42|3583.72|3590.37|3581.67|37
1631753320000|2021-09-16 00:48:40|3590.54|3581.84|3588.79|3580.09|3590.65|3581.95|3588.62|3579.92|32
1631753330000|2021-09-16 00:48:50|3589|3580.3|3587.88|3579.18|3589.07|3580.37|3587.79|3579.09|34
1631753340000|2021-09-16 00:49:00|3587.85|3579.15|3586.02|3577.32|3588.12|3579.42|3585.56|3576.86|39
1631753350000|2021-09-16 00:49:10|3585.94|3577.24|3585|3576.3|3586.29|3577.59|3585|3576.3|32
1631753360000|2021-09-16 00:49:20|3585.23|3576.53|3585.24|3576.54|3585.47|3576.77|3584.53|3575.83|34
1631753370000|2021-09-16 00:49:30|3585.13|3576.43|3583.36|3574.66|3585.36|3576.66|3583.25|3574.55|36
1631753380000|2021-09-16 00:49:40|3583.3|3574.6|3585.05|3576.35|3585.07|3576.37|3583.3|3574.6|32
1631753390000|2021-09-16 00:49:50|3584.98|3576.28|3586.44|3577.74|3586.44|3577.74|3584.94|3576.24|37
1631753400000|2021-09-16 00:50:00|3586.23|3577.53|3586.26|3577.56|3586.51|3577.81|3586.08|3577.38|34
1631753410000|2021-09-16 00:50:10|3586.39|3577.69|3588.32|3579.62|3588.32|3579.62|3586.39|3577.69|35
1631753420000|2021-09-16 00:50:20|3588.18|3579.48|3589.75|3581.05|3590.78|3582.08|3588.18|3579.48|39
1631753430000|2021-09-16 00:50:30|3589.73|3581.03|3589.84|3581.14|3591.13|3582.43|3589.11|3580.41|39
1631753440000|2021-09-16 00:50:40|3590.05|3581.35|3587.54|3578.84|3590.25|3581.55|3587.29|3578.59|40
1631753450000|2021-09-16 00:50:50|3587.99|3579.29|3590.05|3581.35|3590.47|3581.77|3587.65|3578.95|37
1631753460000|2021-09-16 00:51:00|3590.2|3581.5|3590.89|3582.19|3590.89|3582.19|3590.11|3581.41|30
1631753470000|2021-09-16 00:51:10|3590.95|3582.25|3591|3582.3|3591.11|3582.41|3590.67|3581.97|36
1631753480000|2021-09-16 00:51:20|3591.07|3582.37|3590.71|3582.01|3591.71|3583.01|3590.71|3582.01|33
1631753490000|2021-09-16 00:51:30|3590.61|3581.91|3588.1|3579.4|3590.66|3581.96|3588.01|3579.31|36
1631753500000|2021-09-16 00:51:40|3587.96|3579.26|3587.76|3579.06|3588.18|3579.48|3587.57|3578.87|35
1631753510000|2021-09-16 00:51:50|3587.77|3579.07|3589.71|3581.01|3589.89|3581.19|3587.77|3579.07|35
1631753520000|2021-09-16 00:52:00|3589.5|3580.8|3590.76|3582.06|3591.7|3583|3589.5|3580.8|37
1631753530000|2021-09-16 00:52:10|3590.92|3582.22|3588.48|3579.78|3591|3582.3|3588.48|3579.78|37
1631753540000|2021-09-16 00:52:20|3588.7|3580|3587.49|3578.79|3588.78|3580.08|3587.24|3578.54|30
1631753550000|2021-09-16 00:52:30|3587.37|3578.67|3586.42|3577.72|3587.38|3578.68|3586.31|3577.61|38
1631753560000|2021-09-16 00:52:40|3586.35|3577.65|3585.56|3576.86|3586.68|3577.98|3585.56|3576.86|37
1631753570000|2021-09-16 00:52:50|3585.49|3576.79|3586.7|3578|3586.7|3578|3585.36|3576.66|39
1631753580000|2021-09-16 00:53:00|3586.38|3577.68|3585.91|3577.21|3586.63|3577.93|3585.42|3576.72|39
1631753590000|2021-09-16 00:53:10|3585.94|3577.24|3585.09|3576.39|3585.94|3577.24|3583.77|3575.07|38
1631753600000|2021-09-16 00:53:20|3585.07|3576.37|3585.44|3576.74|3586.07|3577.37|3585.06|3576.36|40
1631753610000|2021-09-16 00:53:30|3585.49|3576.79|3583.71|3575.01|3586.1|3577.4|3583.57|3574.87|38
1631753620000|2021-09-16 00:53:40|3583.62|3574.92|3583.65|3574.95|3583.79|3575.09|3583.24|3574.54|34
1631753630000|2021-09-16 00:53:50|3583.66|3574.96|3583.25|3574.55|3583.66|3574.96|3583.07|3574.37|34
1631753640000|2021-09-16 00:54:00|3583.93|3575.23|3585.08|3576.38|3585.15|3576.45|3583.89|3575.19|31
1631753650000|2021-09-16 00:54:10|3585.01|3576.31|3585.55|3576.85|3585.57|3576.87|3585|3576.3|22
1631753660000|2021-09-16 00:54:20|3585.54|3576.84|3584.91|3576.21|3585.54|3576.84|3583.64|3574.94|33
1631753670000|2021-09-16 00:54:30|3585.31|3576.61|3584.07|3575.37|3585.91|3577.21|3583.78|3575.08|34
1631753680000|2021-09-16 00:54:40|3584.27|3575.57|3583.08|3574.38|3584.27|3575.57|3583.05|3574.35|34
1631753690000|2021-09-16 00:54:50|3583.3|3574.6|3583.98|3575.28|3584.13|3575.43|3583.3|3574.6|36
1631753700000|2021-09-16 00:55:00|3584.01|3575.31|3583.86|3575.16|3584.01|3575.31|3583.42|3574.72|39
1631753710000|2021-09-16 00:55:10|3583.87|3575.17|3583.64|3574.94|3584.06|3575.36|3583.64|3574.94|32
1631753720000|2021-09-16 00:55:20|3583.7|3575|3585.36|3576.66|3585.36|3576.66|3583.55|3574.85|33
1631753730000|2021-09-16 00:55:30|3585.37|3576.67|3586.19|3577.49|3586.87|3578.17|3583.92|3575.22|35
1631753740000|2021-09-16 00:55:40|3586.54|3577.84|3586.69|3577.99|3587.52|3578.82|3586.27|3577.57|32
1631753750000|2021-09-16 00:55:50|3587.07|3578.37|3589.4|3580.7|3589.58|3580.88|3587.07|3578.37|39
1631753760000|2021-09-16 00:56:00|3589.45|3580.75|3589.3|3580.6|3589.58|3580.88|3586.77|3578.07|40
1631753770000|2021-09-16 00:56:10|3589.21|3580.51|3590.1|3581.4|3590.6|3581.9|3589.05|3580.35|39
1631753780000|2021-09-16 00:56:20|3590.25|3581.55|3589.5|3580.8|3591.04|3582.34|3589.37|3580.67|37
1631753790000|2021-09-16 00:56:30|3589.98|3581.28|3588.8|3580.1|3590.12|3581.42|3587.79|3579.09|39
1631753800000|2021-09-16 00:56:40|3588.85|3580.15|3587.56|3578.86|3588.85|3580.15|3587.38|3578.68|38
1631753810000|2021-09-16 00:56:50|3587.54|3578.84|3588.18|3579.48|3589.34|3580.64|3587.54|3578.84|30
1631753820000|2021-09-16 00:57:00|3588.17|3579.47|3586.62|3577.92|3588.17|3579.47|3586.53|3577.83|38
1631753830000|2021-09-16 00:57:10|3586.39|3577.69|3587.41|3578.71|3587.41|3578.71|3586.33|3577.63|32
1631753840000|2021-09-16 00:57:20|3587.39|3578.69|3587.84|3579.14|3587.99|3579.29|3587.06|3578.36|33
1631753850000|2021-09-16 00:57:30|3587.85|3579.15|3587.04|3578.34|3587.85|3579.15|3586.65|3577.95|36
1631753860000|2021-09-16 00:57:40|3587.17|3578.47|3585.62|3576.92|3587.25|3578.55|3585.62|3576.92|36
1631753870000|2021-09-16 00:57:50|3584.94|3576.24|3584.01|3575.31|3584.94|3576.24|3584.01|3575.31|35
1631753880000|2021-09-16 00:58:00|3584.28|3575.58|3586.83|3578.13|3586.83|3578.13|3584.28|3575.58|37
1631753890000|2021-09-16 00:58:10|3586.78|3578.08|3587.09|3578.39|3587.98|3579.28|3586.78|3578.08|34
1631753900000|2021-09-16 00:58:20|3587.11|3578.41|3587.7|3579|3587.94|3579.24|3587.11|3578.41|32
1631753910000|2021-09-16 00:58:30|3587.78|3579.08|3587.32|3578.62|3587.85|3579.15|3587.04|3578.34|38
1631753920000|2021-09-16 00:58:40|3587.38|3578.68|3586.14|3577.44|3587.47|3578.77|3586.14|3577.44|28
1631753930000|2021-09-16 00:58:50|3586.21|3577.51|3587.54|3578.84|3587.54|3578.84|3584.96|3576.26|35
1631753940000|2021-09-16 00:59:00|3587.55|3578.85|3588.07|3579.37|3588.14|3579.44|3587.53|3578.83|37
1631753950000|2021-09-16 00:59:10|3588.03|3579.33|3586.38|3577.68|3588.61|3579.91|3586.38|3577.68|36
1631753960000|2021-09-16 00:59:20|3586.51|3577.81|3586.44|3577.74|3586.73|3578.03|3586.35|3577.65|35
1631753970000|2021-09-16 00:59:30|3586.4|3577.7|3587.61|3578.91|3587.92|3579.22|3586.4|3577.7|38
1631753980000|2021-09-16 00:59:40|3587.72|3579.02|3587.94|3579.24|3588.19|3579.49|3586.94|3578.24|35
1631753990000|2021-09-16 00:59:50|3587.77|3579.07|3586.7|3578|3587.97|3579.27|3586.59|3577.89|32
1631754000000|2021-09-16 01:00:00|3586.76|3578.06|3584.1|3575.4|3587.27|3578.57|3583.79|3575.09|36
1631754010000|2021-09-16 01:00:10|3584.13|3575.43|3584.26|3575.56|3585.71|3577.01|3584.07|3575.37|40
1631754020000|2021-09-16 01:00:20|3584.28|3575.58|3585.45|3576.75|3585.73|3577.03|3584.28|3575.58|34
1631754030000|2021-09-16 01:00:30|3585.39|3576.69|3585.8|3577.1|3586.06|3577.36|3585.22|3576.52|35
1631754040000|2021-09-16 01:00:40|3585.81|3577.11|3588.63|3579.93|3588.76|3580.06|3585.2|3576.5|38
1631754050000|2021-09-16 01:00:50|3588.6|3579.9|3587.69|3578.99|3588.67|3579.97|3586.93|3578.23|38
1631754060000|2021-09-16 01:01:00|3587.88|3579.18|3589.56|3580.86|3589.56|3580.86|3587.68|3578.98|39
1631754070000|2021-09-16 01:01:10|3589.57|3580.87|3590.88|3582.18|3591.2|3582.5|3589.57|3580.87|30
1631754080000|2021-09-16 01:01:20|3590.69|3581.99|3592.72|3584.02|3593.16|3584.46|3590.58|3581.88|37
1631754090000|2021-09-16 01:01:30|3592.94|3584.24|3593.16|3584.46|3593.32|3584.62|3591.92|3583.22|36
1631754100000|2021-09-16 01:01:40|3593.13|3584.43|3593.25|3584.55|3593.78|3585.08|3593.08|3584.38|38
1631754110000|2021-09-16 01:01:50|3593.23|3584.53|3594.78|3586.08|3594.83|3586.13|3593.11|3584.41|33
1631754120000|2021-09-16 01:02:00|3594.41|3585.71|3594.73|3586.03|3595.23|3586.53|3594.05|3585.35|39
1631754130000|2021-09-16 01:02:10|3594.5|3585.8|3594.3|3585.6|3595.41|3586.71|3593.93|3585.23|38
1631754140000|2021-09-16 01:02:20|3594.26|3585.56|3595.24|3586.54|3595.62|3586.92|3594.26|3585.56|37
1631754150000|2021-09-16 01:02:30|3595.28|3586.58|3595.41|3586.71|3595.5|3586.8|3594.96|3586.26|36
1631754160000|2021-09-16 01:02:40|3595.63|3586.93|3595.5|3586.8|3595.89|3587.19|3595.34|3586.64|33
1631754170000|2021-09-16 01:02:50|3595.47|3586.77|3593.8|3585.1|3595.67|3586.97|3593.71|3585.01|22
1631754180000|2021-09-16 01:03:00|3594|3585.3|3594.03|3585.33|3594.18|3585.48|3592.9|3584.2|34
1631754190000|2021-09-16 01:03:10|3594.25|3585.55|3596.6|3587.9|3596.82|3588.12|3594.25|3585.55|35
1631754200000|2021-09-16 01:03:20|3596.56|3587.86|3596.6|3587.9|3597.32|3588.62|3596.16|3587.46|37
1631754210000|2021-09-16 01:03:30|3596.77|3588.07|3595.58|3586.88|3597.17|3588.47|3595.42|3586.72|36
1631754220000|2021-09-16 01:03:40|3595.61|3586.91|3596.05|3587.35|3596.05|3587.35|3595.01|3586.31|29
1631754230000|2021-09-16 01:03:50|3595.52|3586.82|3596.42|3587.72|3596.67|3587.97|3595.52|3586.82|35
1631754240000|2021-09-16 01:04:00|3596.67|3587.97|3595.61|3586.91|3596.67|3587.97|3595.54|3586.84|35
1631754250000|2021-09-16 01:04:10|3595.59|3586.89|3596.34|3587.64|3596.43|3587.73|3595.57|3586.87|35
1631754260000|2021-09-16 01:04:20|3596.28|3587.58|3598.6|3589.9|3598.76|3590.06|3596.28|3587.58|36
1631754270000|2021-09-16 01:04:30|3599.18|3590.48|3599.38|3590.68|3599.5|3590.8|3598.37|3589.67|36
1631754280000|2021-09-16 01:04:40|3599.44|3590.74|3600.8|3592.1|3601.06|3592.36|3599.33|3590.63|37
1631754290000|2021-09-16 01:04:50|3600.86|3592.16|3600.6|3591.9|3601.16|3592.46|3600.6|3591.9|35
1631754300000|2021-09-16 01:05:00|3600.62|3591.92|3599.25|3590.55|3600.82|3592.12|3599.22|3590.52|33
1631754310000|2021-09-16 01:05:10|3599.2|3590.5|3597.79|3589.09|3599.2|3590.5|3597.79|3589.09|33
1631754320000|2021-09-16 01:05:20|3597.13|3588.43|3599.23|3590.53|3599.23|3590.53|3597.13|3588.43|36
1631754330000|2021-09-16 01:05:30|3599.09|3590.39|3599.82|3591.12|3600.33|3591.63|3599.01|3590.31|34
1631754340000|2021-09-16 01:05:40|3599.76|3591.06|3600.57|3591.87|3600.57|3591.87|3599.75|3591.05|36
1631754350000|2021-09-16 01:05:50|3600.56|3591.86|3599.8|3591.1|3600.57|3591.87|3599.72|3591.02|34
1631754360000|2021-09-16 01:06:00|3599.83|3591.13|3600.16|3591.46|3600.24|3591.54|3599.43|3590.73|33
1631754370000|2021-09-16 01:06:10|3599.95|3591.25|3599.96|3591.26|3600.75|3592.05|3599.95|3591.25|37
1631754380000|2021-09-16 01:06:20|3599.5|3590.8|3599.96|3591.26|3599.99|3591.29|3599.47|3590.77|39
1631754390000|2021-09-16 01:06:30|3600.04|3591.34|3600.64|3591.94|3600.73|3592.03|3600.04|3591.34|35
1631754400000|2021-09-16 01:06:40|3600.68|3591.98|3600.66|3591.96|3600.71|3592.01|3600.34|3591.64|30
1631754410000|2021-09-16 01:06:50|3600.64|3591.94|3601.58|3592.88|3601.6|3592.9|3600.63|3591.93|34
1631754420000|2021-09-16 01:07:00|3601.6|3592.9|3602.46|3593.76|3602.59|3593.89|3601.5|3592.8|34
1631754430000|2021-09-16 01:07:10|3602.35|3593.65|3601.56|3592.86|3602.44|3593.74|3601.36|3592.66|35
1631754440000|2021-09-16 01:07:20|3601.44|3592.74|3600.65|3591.95|3601.45|3592.75|3600.65|3591.95|33
1631754450000|2021-09-16 01:07:30|3600.62|3591.92|3600.37|3591.67|3600.8|3592.1|3600.13|3591.43|23
1631754460000|2021-09-16 01:07:40|3600.42|3591.72|3601.02|3592.32|3601.35|3592.65|3600.42|3591.72|36
1631754470000|2021-09-16 01:07:50|3600.88|3592.18|3601.22|3592.52|3601.42|3592.72|3600.88|3592.18|32
1631754480000|2021-09-16 01:08:00|3601.27|3592.57|3601.96|3593.26|3601.97|3593.27|3601.23|3592.53|36
1631754490000|2021-09-16 01:08:10|3601.85|3593.15|3600.46|3591.76|3601.89|3593.19|3600.2|3591.5|38
1631754500000|2021-09-16 01:08:20|3600.47|3591.77|3600.72|3592.02|3601.55|3592.85|3600.47|3591.77|33
1631754510000|2021-09-16 01:08:30|3600.82|3592.12|3600.69|3591.99|3600.87|3592.17|3600.05|3591.35|35
1631754520000|2021-09-16 01:08:40|3600.76|3592.06|3600.47|3591.77|3601.23|3592.53|3599.34|3590.64|38
1631754530000|2021-09-16 01:08:50|3600.44|3591.74|3601.91|3593.21|3601.95|3593.25|3600.44|3591.74|35
1631754540000|2021-09-16 01:09:00|3601.93|3593.23|3602.39|3593.69|3602.45|3593.75|3601.85|3593.15|31
1631754550000|2021-09-16 01:09:10|3602.31|3593.61|3603.08|3594.38|3603.13|3594.43|3602.31|3593.61|37
1631754560000|2021-09-16 01:09:20|3602.69|3593.99|3601.12|3592.42|3602.98|3594.28|3600.99|3592.29|29
1631754570000|2021-09-16 01:09:30|3601.27|3592.57|3600.98|3592.28|3601.27|3592.57|3600.66|3591.96|33
1631754580000|2021-09-16 01:09:40|3600.99|3592.29|3601.36|3592.66|3601.54|3592.84|3600.77|3592.07|35
1631754590000|2021-09-16 01:09:50|3601.67|3592.97|3602.93|3594.23|3603.03|3594.33|3601.62|3592.92|36
1631754600000|2021-09-16 01:10:00|3603.03|3594.33|3604.08|3595.38|3604.31|3595.61|3603.03|3594.33|36
1631754610000|2021-09-16 01:10:10|3604.1|3595.4|3605.33|3596.63|3606.09|3597.39|3604.1|3595.4|32
1631754620000|2021-09-16 01:10:20|3605.58|3596.88|3604.21|3595.51|3605.58|3596.88|3603.78|3595.08|29
1631754630000|2021-09-16 01:10:30|3604.04|3595.34|3604.3|3595.6|3604.3|3595.6|3603.91|3595.21|32
1631754640000|2021-09-16 01:10:40|3604.67|3595.97|3605.54|3596.84|3605.54|3596.84|3604.67|3595.97|36
1631754650000|2021-09-16 01:10:50|3605.41|3596.71|3605.83|3597.13|3606.34|3597.64|3605.36|3596.66|31
1631754660000|2021-09-16 01:11:00|3605.84|3597.14|3605.86|3597.16|3606.32|3597.62|3604.93|3596.23|39
1631754670000|2021-09-16 01:11:10|3606.11|3597.41|3606.47|3597.77|3606.47|3597.77|3605.79|3597.09|36
1631754680000|2021-09-16 01:11:20|3606.31|3597.61|3607.25|3598.55|3607.49|3598.79|3606.3|3597.6|34
1631754690000|2021-09-16 01:11:30|3607.33|3598.63|3608.22|3599.52|3608.31|3599.61|3607.2|3598.5|37
1631754700000|2021-09-16 01:11:40|3607.99|3599.29|3607.22|3598.52|3608.33|3599.63|3606.7|3598|37
1631754710000|2021-09-16 01:11:50|3606.69|3597.99|3607.84|3599.14|3607.95|3599.25|3606.69|3597.99|35
1631754720000|2021-09-16 01:12:00|3607.78|3599.08|3607.31|3598.61|3608.05|3599.35|3606.95|3598.25|37
1631754730000|2021-09-16 01:12:10|3607.17|3598.47|3607.22|3598.52|3607.73|3599.03|3606.18|3597.48|39
1631754740000|2021-09-16 01:12:20|3607.33|3598.63|3607.12|3598.42|3607.4|3598.7|3606.78|3598.08|30
1631754750000|2021-09-16 01:12:30|3607.11|3598.41|3607.67|3598.97|3608.07|3599.37|3606.99|3598.29|27
1631754760000|2021-09-16 01:12:40|3607.69|3598.99|3607.91|3599.21|3608.16|3599.46|3607.69|3598.99|19
1631754770000|2021-09-16 01:12:50|3607.82|3599.12|3608.06|3599.36|3608.19|3599.49|3607.82|3599.12|22
1631754780000|2021-09-16 01:13:00|3608.24|3599.54|3608.14|3599.44|3608.38|3599.68|3607.9|3599.2|26
1631754790000|2021-09-16 01:13:10|3608.15|3599.45|3608.13|3599.43|3608.31|3599.61|3607.94|3599.24|35
1631754800000|2021-09-16 01:13:20|3608.31|3599.61|3608.28|3599.58|3608.72|3600.02|3608.06|3599.36|37
1631754810000|2021-09-16 01:13:30|3608.23|3599.53|3608.32|3599.62|3608.49|3599.79|3608.2|3599.5|26
1631754820000|2021-09-16 01:13:40|3608.23|3599.53|3608.51|3599.81|3608.77|3600.07|3608.23|3599.53|35
1631754830000|2021-09-16 01:13:50|3608.56|3599.86|3608.52|3599.82|3608.66|3599.96|3608.39|3599.69|33
1631754840000|2021-09-16 01:14:00|3608.59|3599.89|3608.6|3599.9|3608.78|3600.08|3608.51|3599.81|33
1631754850000|2021-09-16 01:14:10|3608.56|3599.86|3608.67|3599.97|3608.74|3600.04|3608.3|3599.6|34
1631754860000|2021-09-16 01:14:20|3608.76|3600.06|3609.9|3601.2|3610.22|3601.52|3608.72|3600.02|35
1631754870000|2021-09-16 01:14:30|3610.01|3601.31|3610.48|3601.78|3610.48|3601.78|3609.9|3601.2|26
1631754880000|2021-09-16 01:14:40|3610.45|3601.75|3610.3|3601.6|3610.48|3601.78|3610.29|3601.59|24
1631754890000|2021-09-16 01:14:50|3610.36|3601.66|3610.44|3601.74|3610.72|3602.02|3610.31|3601.61|26
1631754900000|2021-09-16 01:15:00|3610.65|3601.95|3611.23|3602.53|3611.26|3602.56|3610.64|3601.94|26
1631754910000|2021-09-16 01:15:10|3611.15|3602.45|3609.85|3601.15|3611.19|3602.49|3609.13|3600.43|36
1631754920000|2021-09-16 01:15:20|3609.79|3601.09|3608.32|3599.62|3609.79|3601.09|3608.01|3599.31|35
1631754930000|2021-09-16 01:15:30|3608.34|3599.64|3607.18|3598.48|3608.42|3599.72|3607.18|3598.48|35
1631754940000|2021-09-16 01:15:40|3607.29|3598.59|3606.75|3598.05|3607.53|3598.83|3606.66|3597.96|25
1631754950000|2021-09-16 01:15:50|3606.7|3598|3606.46|3597.76|3606.7|3598|3606.02|3597.32|32
1631754960000|2021-09-16 01:16:00|3606.43|3597.73|3606.29|3597.59|3606.49|3597.79|3605.92|3597.22|28
1631754970000|2021-09-16 01:16:10|3606.32|3597.62|3605.96|3597.26|3606.47|3597.77|3605.77|3597.07|35
1631754980000|2021-09-16 01:16:20|3605.95|3597.25|3605.8|3597.1|3606.06|3597.36|3605.59|3596.89|37
1631754990000|2021-09-16 01:16:30|3605.68|3596.98|3605.62|3596.92|3605.82|3597.12|3605.52|3596.82|35
1631755000000|2021-09-16 01:16:40|3605.72|3597.02|3607.45|3598.75|3607.45|3598.75|3605.47|3596.77|35
1631755010000|2021-09-16 01:16:50|3608.18|3599.48|3609.16|3600.46|3609.21|3600.51|3608.11|3599.41|32
1631755020000|2021-09-16 01:17:00|3609.39|3600.69|3609.39|3600.69|3609.57|3600.87|3608.94|3600.24|34
1631755030000|2021-09-16 01:17:10|3609.19|3600.49|3608.66|3599.96|3609.38|3600.68|3608.1|3599.4|37
1631755040000|2021-09-16 01:17:20|3608.64|3599.94|3608.4|3599.7|3608.72|3600.02|3607.98|3599.28|30
1631755050000|2021-09-16 01:17:30|3608.3|3599.6|3609.09|3600.39|3609.1|3600.4|3607.93|3599.23|27
1631755060000|2021-09-16 01:17:40|3609.11|3600.41|3609.36|3600.66|3609.53|3600.83|3609.11|3600.41|29
1631755070000|2021-09-16 01:17:50|3609.49|3600.79|3609.51|3600.81|3609.54|3600.84|3609.27|3600.57|30
1631755080000|2021-09-16 01:18:00|3609.47|3600.77|3609.5|3600.8|3609.51|3600.81|3609.4|3600.7|34
1631755090000|2021-09-16 01:18:10|3609.48|3600.78|3608.43|3599.73|3609.52|3600.82|3608.27|3599.57|32
1631755100000|2021-09-16 01:18:20|3608.44|3599.74|3608.57|3599.87|3608.63|3599.93|3608.35|3599.65|32
1631755110000|2021-09-16 01:18:30|3608.54|3599.84|3606.6|3597.9|3608.54|3599.84|3606.55|3597.85|27
1631755120000|2021-09-16 01:18:40|3606.57|3597.87|3606.54|3597.84|3606.58|3597.88|3606.24|3597.54|27
1631755130000|2021-09-16 01:18:50|3606.48|3597.78|3607.57|3598.87|3607.62|3598.92|3606.46|3597.76|21
1631755140000|2021-09-16 01:19:00|3607.54|3598.84|3606.64|3597.94|3607.59|3598.89|3606.64|3597.94|15
1631755150000|2021-09-16 01:19:10|3606.61|3597.91|3606.91|3598.21|3606.98|3598.28|3606.37|3597.67|30
1631755160000|2021-09-16 01:19:20|3606.85|3598.15|3607.61|3598.91|3607.68|3598.98|3606.59|3597.89|31
1631755170000|2021-09-16 01:19:30|3607.73|3599.03|3609.71|3601.01|3609.86|3601.16|3607.73|3599.03|31
1631755180000|2021-09-16 01:19:40|3609.74|3601.04|3609.77|3601.07|3609.98|3601.28|3609.66|3600.96|28
1631755190000|2021-09-16 01:19:50|3609.81|3601.11|3610.08|3601.38|3610.08|3601.38|3609.72|3601.02|27
1631755200000|2021-09-16 01:20:00|3610.45|3601.75|3610.45|3601.75|3610.55|3601.85|3610.24|3601.54|26
1631755210000|2021-09-16 01:20:10|3610.37|3601.67|3610.13|3601.43|3610.37|3601.67|3609.83|3601.13|34
1631755220000|2021-09-16 01:20:20|3610.07|3601.37|3610.06|3601.36|3610.51|3601.81|3609.97|3601.27|32
1631755230000|2021-09-16 01:20:30|3610.15|3601.45|3608.51|3599.81|3610.22|3601.52|3608.49|3599.79|30
1631755240000|2021-09-16 01:20:40|3608.45|3599.75|3608.77|3600.07|3608.77|3600.07|3607.97|3599.27|35
1631755250000|2021-09-16 01:20:50|3608.67|3599.97|3608.91|3600.21|3608.91|3600.21|3608.67|3599.97|22
1631755260000|2021-09-16 01:21:00|3608.84|3600.14|3609.28|3600.58|3609.28|3600.58|3608.57|3599.87|31
1631755270000|2021-09-16 01:21:10|3609.26|3600.56|3606.92|3598.22|3609.26|3600.56|3606.86|3598.16|33
1631755280000|2021-09-16 01:21:20|3606.87|3598.17|3607.34|3598.64|3607.34|3598.64|3606.82|3598.12|35
1631755290000|2021-09-16 01:21:30|3607.27|3598.57|3607.53|3598.83|3607.53|3598.83|3607.12|3598.42|34
1631755300000|2021-09-16 01:21:40|3607.57|3598.87|3607.18|3598.48|3607.57|3598.87|3607.13|3598.43|35
1631755310000|2021-09-16 01:21:50|3607.35|3598.65|3604.54|3595.84|3607.35|3598.65|3604.54|3595.84|36
1631755320000|2021-09-16 01:22:00|3604.8|3596.1|3606.05|3597.35|3606.31|3597.61|3604.8|3596.1|37
1631755330000|2021-09-16 01:22:10|3606.28|3597.58|3606.25|3597.55|3606.47|3597.77|3605.9|3597.2|17
1631755340000|2021-09-16 01:22:20|3606.01|3597.31|3606.01|3597.31|3606.43|3597.73|3605.74|3597.04|34
1631755350000|2021-09-16 01:22:30|3606.08|3597.38|3606.2|3597.5|3606.2|3597.5|3605.49|3596.79|34
1631755360000|2021-09-16 01:22:40|3606.3|3597.6|3605.96|3597.26|3606.33|3597.63|3605.56|3596.86|25
1631755370000|2021-09-16 01:22:50|3605.83|3597.13|3605.84|3597.14|3606.09|3597.39|3605.73|3597.03|30
1631755380000|2021-09-16 01:23:00|3605.83|3597.13|3605.5|3596.8|3605.99|3597.29|3605.5|3596.8|30
1631755390000|2021-09-16 01:23:10|3604.65|3595.95|3602.43|3593.73|3604.65|3595.95|3602.38|3593.68|32
1631755400000|2021-09-16 01:23:20|3602.34|3593.64|3602.58|3593.88|3603.16|3594.46|3602.19|3593.49|36
1631755410000|2021-09-16 01:23:30|3602.53|3593.83|3602|3593.3|3602.63|3593.93|3601.65|3592.95|36
1631755420000|2021-09-16 01:23:40|3602.01|3593.31|3602.23|3593.53|3602.28|3593.58|3601.64|3592.94|39
1631755430000|2021-09-16 01:23:50|3602.29|3593.59|3603.33|3594.63|3603.57|3594.87|3602.23|3593.53|36
1631755440000|2021-09-16 01:24:00|3603.35|3594.65|3602.2|3593.5|3603.37|3594.67|3601.55|3592.85|31
1631755450000|2021-09-16 01:24:10|3602.44|3593.74|3603.12|3594.42|3603.28|3594.58|3602.44|3593.74|32
1631755460000|2021-09-16 01:24:20|3603.13|3594.43|3604.67|3595.97|3604.81|3596.11|3602.41|3593.71|32
1631755470000|2021-09-16 01:24:30|3604.75|3596.05|3604.65|3595.95|3604.75|3596.05|3604.26|3595.56|28
1631755480000|2021-09-16 01:24:40|3604.72|3596.02|3603.79|3595.09|3604.72|3596.02|3603.16|3594.46|32
1631755490000|2021-09-16 01:24:50|3603.85|3595.15|3605|3596.3|3605.09|3596.39|3603.79|3595.09|34
1631755500000|2021-09-16 01:25:00|3605.04|3596.34|3604.19|3595.49|3605.04|3596.34|3604.1|3595.4|37
1631755510000|2021-09-16 01:25:10|3604.2|3595.5|3604.44|3595.74|3604.54|3595.84|3603.94|3595.24|33
1631755520000|2021-09-16 01:25:20|3604.53|3595.83|3604.61|3595.91|3604.69|3595.99|3604.38|3595.68|31
1631755530000|2021-09-16 01:25:30|3604.5|3595.8|3604.94|3596.24|3605.1|3596.4|3604.5|3595.8|30
1631755540000|2021-09-16 01:25:40|3604.93|3596.23|3604.29|3595.59|3605.01|3596.31|3604.29|3595.59|35
1631755550000|2021-09-16 01:25:50|3604.16|3595.46|3604.33|3595.63|3604.57|3595.87|3604.06|3595.36|29
1631755560000|2021-09-16 01:26:00|3604.28|3595.58|3604.75|3596.05|3604.75|3596.05|3604.2|3595.5|28
1631755570000|2021-09-16 01:26:10|3604.52|3595.82|3602.95|3594.25|3604.89|3596.19|3602.95|3594.25|35
1631755580000|2021-09-16 01:26:20|3603.41|3594.71|3603.17|3594.47|3603.59|3594.89|3602.93|3594.23|28
1631755590000|2021-09-16 01:26:30|3603.36|3594.66|3603.38|3594.68|3603.65|3594.95|3602.45|3593.75|26
1631755600000|2021-09-16 01:26:40|3603.65|3594.95|3603.24|3594.54|3603.65|3594.95|3602.7|3594|36
1631755610000|2021-09-16 01:26:50|3603.53|3594.83|3602.73|3594.03|3604.09|3595.39|3602.46|3593.76|33
1631755620000|2021-09-16 01:27:00|3603.57|3594.87|3602.49|3593.79|3603.57|3594.87|3602.46|3593.76|32
1631755630000|2021-09-16 01:27:10|3602.54|3593.84|3603.26|3594.56|3603.31|3594.61|3602.16|3593.46|31
1631755640000|2021-09-16 01:27:20|3603.12|3594.42|3603.13|3594.43|3603.34|3594.64|3602.97|3594.27|30
1631755650000|2021-09-16 01:27:30|3603.12|3594.42|3602.24|3593.54|3603.18|3594.48|3602.24|3593.54|31
1631755660000|2021-09-16 01:27:40|3602.25|3593.55|3602.93|3594.23|3603.05|3594.35|3602.24|3593.54|29
1631755670000|2021-09-16 01:27:50|3602.89|3594.19|3602.84|3594.14|3603.05|3594.35|3602.29|3593.59|25
1631755680000|2021-09-16 01:28:00|3602.23|3593.53|3602.46|3593.76|3602.94|3594.24|3601.83|3593.13|28
1631755690000|2021-09-16 01:28:10|3601.29|3592.59|3601.52|3592.82|3601.63|3592.93|3600.84|3592.14|24
1631755700000|2021-09-16 01:28:20|3601.49|3592.79|3601.44|3592.74|3601.65|3592.95|3601.07|3592.37|33
1631755710000|2021-09-16 01:28:30|3601.42|3592.72|3600.9|3592.2|3601.46|3592.76|3600.87|3592.17|22
1631755720000|2021-09-16 01:28:40|3600.67|3591.97|3600.23|3591.53|3600.96|3592.26|3600.03|3591.33|33
1631755730000|2021-09-16 01:28:50|3600.11|3591.41|3600.26|3591.56|3600.41|3591.71|3600.11|3591.41|33
1631755740000|2021-09-16 01:29:00|3600.34|3591.64|3600.3|3591.6|3600.83|3592.13|3599.5|3590.8|26
1631755750000|2021-09-16 01:29:10|3599.72|3591.02|3598.47|3589.77|3600.29|3591.59|3598.08|3589.38|34
1631755760000|2021-09-16 01:29:20|3598.08|3589.38|3599.89|3591.19|3600.68|3591.98|3598.08|3589.38|37
1631755770000|2021-09-16 01:29:30|3599.93|3591.23|3599.68|3590.98|3600.68|3591.98|3599.68|3590.98|29
1631755780000|2021-09-16 01:29:40|3599.67|3590.97|3599.73|3591.03|3599.78|3591.08|3599|3590.3|29
1631755790000|2021-09-16 01:29:50|3599.89|3591.19|3600.69|3591.99|3600.74|3592.04|3599.88|3591.18|37
1631755800000|2021-09-16 01:30:00|3600.75|3592.05|3600.73|3592.03|3600.86|3592.16|3600.63|3591.93|19
1631755810000|2021-09-16 01:30:10|3600.76|3592.06|3599.22|3590.52|3600.76|3592.06|3599.22|3590.52|13
1631755820000|2021-09-16 01:30:20|3599.21|3590.51|3599.18|3590.48|3599.63|3590.93|3599.16|3590.46|28
1631755830000|2021-09-16 01:30:30|3599.42|3590.72|3599.36|3590.66|3599.56|3590.86|3598.36|3589.66|20
1631755840000|2021-09-16 01:30:40|3599.37|3590.67|3599.18|3590.48|3599.52|3590.82|3599.17|3590.47|29
1631755850000|2021-09-16 01:30:50|3599.21|3590.51|3599.57|3590.87|3599.61|3590.91|3599.17|3590.47|23
1631755860000|2021-09-16 01:31:00|3599.55|3590.85|3599.31|3590.61|3599.55|3590.85|3599.19|3590.49|32
1631755870000|2021-09-16 01:31:10|3599.28|3590.58|3599.26|3590.56|3599.58|3590.88|3598.95|3590.25|27
1631755880000|2021-09-16 01:31:20|3599.65|3590.95|3599.26|3590.56|3599.65|3590.95|3599.19|3590.49|12
1631755890000|2021-09-16 01:31:30|3599.27|3590.57|3599.21|3590.51|3599.27|3590.57|3598.71|3590.01|13
1631755900000|2021-09-16 01:31:40|3599.18|3590.48|3599.09|3590.39|3599.18|3590.48|3598.55|3589.85|17
1631755910000|2021-09-16 01:31:50|3599.1|3590.4|3599.12|3590.42|3599.19|3590.49|3598.54|3589.84|26
1631755920000|2021-09-16 01:32:00|3599.1|3590.4|3598.76|3590.06|3599.15|3590.45|3598.23|3589.53|30
1631755930000|2021-09-16 01:32:10|3598.77|3590.07|3599.02|3590.32|3599.06|3590.36|3598.09|3589.39|19
1631755940000|2021-09-16 01:32:20|3599.04|3590.34|3599.04|3590.34|3599.07|3590.37|3599|3590.3|23
1631755950000|2021-09-16 01:32:30|3599.08|3590.38|3598.98|3590.28|3599.37|3590.67|3598.81|3590.11|27
1631755960000|2021-09-16 01:32:40|3598.82|3590.12|3598.83|3590.13|3599.5|3590.8|3598.68|3589.98|13
1631755970000|2021-09-16 01:32:50|3598.68|3589.98|3598.8|3590.1|3598.86|3590.16|3598.6|3589.9|21
1631755980000|2021-09-16 01:33:00|3598.79|3590.09|3598.76|3590.06|3599.2|3590.5|3598.57|3589.87|25
1631755990000|2021-09-16 01:33:10|3598.77|3590.07|3598.37|3589.67|3598.98|3590.28|3598.16|3589.46|32
1631756000000|2021-09-16 01:33:20|3598.34|3589.64|3598.84|3590.14|3599.01|3590.31|3598.34|3589.64|25
1631756010000|2021-09-16 01:33:30|3598.85|3590.15|3599.01|3590.31|3599.16|3590.46|3598.56|3589.86|30
1631756020000|2021-09-16 01:33:40|3598.69|3589.99|3595.69|3586.99|3599.45|3590.75|3595.33|3586.63|23
1631756030000|2021-09-16 01:33:50|3595.7|3587|3596.13|3587.43|3596.29|3587.59|3595.7|3587|33
1631756040000|2021-09-16 01:34:00|3595.87|3587.17|3596.12|3587.42|3596.14|3587.44|3595.87|3587.17|31
1631756050000|2021-09-16 01:34:10|3596.1|3587.4|3596.03|3587.33|3596.46|3587.76|3596.03|3587.33|21
1631756060000|2021-09-16 01:34:20|3596.06|3587.36|3596.46|3587.76|3597.02|3588.32|3596.06|3587.36|28
1631756070000|2021-09-16 01:34:30|3596.47|3587.77|3596.35|3587.65|3596.49|3587.79|3596.16|3587.46|26
1631756080000|2021-09-16 01:34:40|3596.37|3587.67|3596.24|3587.54|3596.38|3587.68|3596.22|3587.52|28
1631756090000|2021-09-16 01:34:50|3596.22|3587.52|3595.5|3586.8|3596.25|3587.55|3595.48|3586.78|25
1631756100000|2021-09-16 01:35:00|3595.48|3586.78|3595.27|3586.57|3596.19|3587.49|3595.24|3586.54|13
1631756110000|2021-09-16 01:35:10|3595.79|3587.09|3595.23|3586.53|3595.83|3587.13|3595.1|3586.4|26
1631756120000|2021-09-16 01:35:20|3595.31|3586.61|3595.21|3586.51|3595.52|3586.82|3594.99|3586.29|36
1631756130000|2021-09-16 01:35:30|3595.18|3586.48|3595.21|3586.51|3595.24|3586.54|3595.08|3586.38|28
1631756140000|2021-09-16 01:35:40|3595.29|3586.59|3596.37|3587.67|3596.45|3587.75|3595.14|3586.44|24
1631756150000|2021-09-16 01:35:50|3596.48|3587.78|3595.05|3586.35|3596.57|3587.87|3594.94|3586.24|32
1631756160000|2021-09-16 01:36:00|3595.08|3586.38|3595.66|3586.96|3595.93|3587.23|3595.01|3586.31|34
1631756170000|2021-09-16 01:36:10|3595.63|3586.93|3596.32|3587.62|3596.47|3587.77|3595.63|3586.93|26
1631756180000|2021-09-16 01:36:20|3596.39|3587.69|3595.92|3587.22|3596.58|3587.88|3595.85|3587.15|30
1631756190000|2021-09-16 01:36:30|3595.91|3587.21|3595.19|3586.49|3595.91|3587.21|3594.94|3586.24|32
1631756200000|2021-09-16 01:36:40|3595.17|3586.47|3595.59|3586.89|3595.65|3586.95|3595.17|3586.47|35
1631756210000|2021-09-16 01:36:50|3595.49|3586.79|3595.2|3586.5|3595.91|3587.21|3595.04|3586.34|16
1631756220000|2021-09-16 01:37:00|3595.21|3586.51|3595.26|3586.56|3595.69|3586.99|3594.99|3586.29|20
1631756230000|2021-09-16 01:37:10|3595.24|3586.54|3595.07|3586.37|3595.74|3587.04|3594.51|3585.81|22
1631756240000|2021-09-16 01:37:20|3595.02|3586.32|3594.89|3586.19|3595.36|3586.66|3594.88|3586.18|32
1631756250000|2021-09-16 01:37:30|3595.03|3586.33|3595.12|3586.42|3595.54|3586.84|3595|3586.3|31
1631756260000|2021-09-16 01:37:40|3595.13|3586.43|3595.38|3586.68|3595.88|3587.18|3595.13|3586.43|23
1631756270000|2021-09-16 01:37:50|3595.32|3586.62|3595.45|3586.75|3596.79|3588.09|3595.17|3586.47|32
1631756280000|2021-09-16 01:38:00|3595.47|3586.77|3596.45|3587.75|3596.57|3587.87|3595.21|3586.51|35
1631756290000|2021-09-16 01:38:10|3596.49|3587.79|3596.78|3588.08|3597.08|3588.38|3596.34|3587.64|36
1631756300000|2021-09-16 01:38:20|3596.79|3588.09|3597.09|3588.39|3597.09|3588.39|3596.73|3588.03|32
1631756310000|2021-09-16 01:38:30|3597.1|3588.4|3597.01|3588.31|3597.2|3588.5|3596.89|3588.19|20
1631756320000|2021-09-16 01:38:40|3597.02|3588.32|3596.98|3588.28|3597.03|3588.33|3596.89|3588.19|29
1631756330000|2021-09-16 01:38:50|3597.03|3588.33|3596.95|3588.25|3597.11|3588.41|3596.89|3588.19|15
1631756340000|2021-09-16 01:39:00|3596.98|3588.28|3597.12|3588.42|3597.12|3588.42|3596.98|3588.28|11
1631756350000|2021-09-16 01:39:10|3596.96|3588.26|3598.2|3589.5|3598.26|3589.56|3596.96|3588.26|33
1631756360000|2021-09-16 01:39:20|3598.31|3589.61|3597.82|3589.12|3598.31|3589.61|3597.82|3589.12|19
1631756370000|2021-09-16 01:39:30|3597.78|3589.08|3597.92|3589.22|3597.92|3589.22|3597.71|3589.01|31
1631756380000|2021-09-16 01:39:40|3597.91|3589.21|3597.87|3589.17|3597.96|3589.26|3597.71|3589.01|30
1631756390000|2021-09-16 01:39:50|3597.88|3589.18|3596.98|3588.28|3597.93|3589.23|3596.98|3588.28|25
1631756400000|2021-09-16 01:40:00|3596.56|3587.86|3597.98|3589.28|3598.03|3589.33|3596.26|3587.56|35
1631756410000|2021-09-16 01:40:10|3598.01|3589.31|3597.91|3589.21|3598.02|3589.32|3597.81|3589.11|34
1631756420000|2021-09-16 01:40:20|3597.89|3589.19|3597.95|3589.25|3598.03|3589.33|3597.8|3589.1|31
1631756430000|2021-09-16 01:40:30|3597.94|3589.24|3598.08|3589.38|3598.2|3589.5|3597.94|3589.24|23
1631756440000|2021-09-16 01:40:40|3598.09|3589.39|3598.03|3589.33|3598.3|3589.6|3597.93|3589.23|25
1631756450000|2021-09-16 01:40:50|3598|3589.3|3598.17|3589.47|3598.43|3589.73|3598|3589.3|21
1631756460000|2021-09-16 01:41:00|3597.72|3589.02|3600.26|3591.56|3600.26|3591.56|3597.72|3589.02|19
1631756470000|2021-09-16 01:41:10|3599.47|3590.77|3598.06|3589.36|3599.54|3590.84|3597.99|3589.29|27
1631756480000|2021-09-16 01:41:20|3597.99|3589.29|3597.84|3589.14|3598.12|3589.42|3597.84|3589.14|28
1631756490000|2021-09-16 01:41:30|3597.85|3589.15|3597.62|3588.92|3597.99|3589.29|3597.53|3588.83|34
1631756500000|2021-09-16 01:41:40|3597.58|3588.88|3597.02|3588.32|3597.99|3589.29|3597.02|3588.32|32
1631756510000|2021-09-16 01:41:50|3596.99|3588.29|3596.79|3588.09|3597.28|3588.58|3596.33|3587.63|22
1631756520000|2021-09-16 01:42:00|3596.98|3588.28|3595.57|3586.87|3597|3588.3|3594.87|3586.17|34
1631756530000|2021-09-16 01:42:10|3595.62|3586.92|3596.31|3587.61|3596.32|3587.62|3594.83|3586.13|28
1631756540000|2021-09-16 01:42:20|3595.67|3586.97|3595.92|3587.22|3596.27|3587.57|3594.6|3585.9|32
1631756550000|2021-09-16 01:42:30|3595.81|3587.11|3594.14|3585.44|3595.81|3587.11|3593.78|3585.08|32
1631756560000|2021-09-16 01:42:40|3594.46|3585.76|3594|3585.3|3594.5|3585.8|3593.6|3584.9|26
1631756570000|2021-09-16 01:42:50|3594.15|3585.45|3593.78|3585.08|3594.15|3585.45|3593.58|3584.88|25
1631756580000|2021-09-16 01:43:00|3593.86|3585.16|3593.67|3584.97|3593.91|3585.21|3593.11|3584.41|27
1631756590000|2021-09-16 01:43:10|3593.84|3585.14|3593.6|3584.9|3594.03|3585.33|3592.87|3584.17|26
1631756600000|2021-09-16 01:43:20|3593.7|3585|3593.25|3584.55|3593.8|3585.1|3592.54|3583.84|36
1631756610000|2021-09-16 01:43:30|3593.48|3584.78|3592.28|3583.58|3593.81|3585.11|3592.24|3583.54|33
1631756620000|2021-09-16 01:43:40|3592.25|3583.55|3591.57|3582.87|3592.8|3584.1|3591.57|3582.87|30
1631756630000|2021-09-16 01:43:50|3591.56|3582.86|3591.96|3583.26|3592.8|3584.1|3591.56|3582.86|19
1631756640000|2021-09-16 01:44:00|3592.74|3584.04|3592.3|3583.6|3592.76|3584.06|3591.82|3583.12|34
1631756650000|2021-09-16 01:44:10|3592.26|3583.56|3591.84|3583.14|3592.46|3583.76|3591.69|3582.99|22
1631756660000|2021-09-16 01:44:20|3591.85|3583.15|3591.76|3583.06|3592.46|3583.76|3591.75|3583.05|30
1631756670000|2021-09-16 01:44:30|3591.78|3583.08|3591.69|3582.99|3592.4|3583.7|3591.16|3582.46|21
1631756680000|2021-09-16 01:44:40|3591.67|3582.97|3591.59|3582.89|3591.87|3583.17|3590.99|3582.29|11
1631756690000|2021-09-16 01:44:50|3591.58|3582.88|3591.04|3582.34|3592.37|3583.67|3591.04|3582.34|30
1631756700000|2021-09-16 01:45:00|3590.9|3582.2|3591.2|3582.5|3591.88|3583.18|3590.45|3581.75|31
1631756710000|2021-09-16 01:45:10|3590.77|3582.07|3591.8|3583.1|3591.8|3583.1|3590.65|3581.95|31
1631756720000|2021-09-16 01:45:20|3590.85|3582.15|3592.19|3583.49|3592.19|3583.49|3590.71|3582.01|28
1631756730000|2021-09-16 01:45:30|3592.21|3583.51|3592.06|3583.36|3592.37|3583.67|3592.06|3583.36|19
1631756740000|2021-09-16 01:45:40|3592.07|3583.37|3592.16|3583.46|3592.36|3583.66|3592.05|3583.35|33
1631756750000|2021-09-16 01:45:50|3592.14|3583.44|3592.78|3584.08|3592.84|3584.14|3591.79|3583.09|24
1631756760000|2021-09-16 01:46:00|3592.83|3584.13|3593.73|3585.03|3593.76|3585.06|3592.83|3584.13|35
1631756770000|2021-09-16 01:46:10|3593.72|3585.02|3593.47|3584.77|3593.72|3585.02|3592.95|3584.25|35
1631756780000|2021-09-16 01:46:20|3593.43|3584.73|3593.54|3584.84|3593.71|3585.01|3593.04|3584.34|32
1631756790000|2021-09-16 01:46:30|3593.37|3584.67|3593.39|3584.69|3593.72|3585.02|3593.2|3584.5|30
1631756800000|2021-09-16 01:46:40|3593.48|3584.78|3593.45|3584.75|3593.76|3585.06|3593.43|3584.73|36
1631756810000|2021-09-16 01:46:50|3593.53|3584.83|3593.61|3584.91|3593.66|3584.96|3593.34|3584.64|31
1631756820000|2021-09-16 01:47:00|3593.51|3584.81|3593.67|3584.97|3594.04|3585.34|3593.41|3584.71|34
1631756830000|2021-09-16 01:47:10|3593.62|3584.92|3593.72|3585.02|3594.11|3585.41|3593.53|3584.83|37
1631756840000|2021-09-16 01:47:20|3593.74|3585.04|3593.53|3584.83|3594.1|3585.4|3593.4|3584.7|33
1631756850000|2021-09-16 01:47:30|3593.57|3584.87|3593.99|3585.29|3594.06|3585.36|3593.29|3584.59|35
1631756860000|2021-09-16 01:47:40|3594.16|3585.46|3595.01|3586.31|3595.03|3586.33|3594.15|3585.45|36
1631756870000|2021-09-16 01:47:50|3595.05|3586.35|3594.8|3586.1|3595.09|3586.39|3594.48|3585.78|35
1631756880000|2021-09-16 01:48:00|3594.99|3586.29|3595.96|3587.26|3596.16|3587.46|3594.64|3585.94|33
1631756890000|2021-09-16 01:48:10|3595.95|3587.25|3595.51|3586.81|3595.97|3587.27|3595.51|3586.81|10
1631756900000|2021-09-16 01:48:20|3595.45|3586.75|3595.23|3586.53|3595.62|3586.92|3595.14|3586.44|30
1631756910000|2021-09-16 01:48:30|3595.35|3586.65|3595.19|3586.49|3595.7|3587|3595.08|3586.38|25
1631756920000|2021-09-16 01:48:40|3595.11|3586.41|3594.59|3585.89|3595.19|3586.49|3594.35|3585.65|20
1631756930000|2021-09-16 01:48:50|3594.53|3585.83|3594.06|3585.36|3594.53|3585.83|3593.93|3585.23|10
1631756940000|2021-09-16 01:49:00|3593.99|3585.29|3593.39|3584.69|3594.04|3585.34|3593.36|3584.66|23
1631756950000|2021-09-16 01:49:10|3593.47|3584.77|3593.76|3585.06|3593.97|3585.27|3593.21|3584.51|36
1631756960000|2021-09-16 01:49:20|3593.79|3585.09|3594.5|3585.8|3594.77|3586.07|3593.78|3585.08|33
1631756970000|2021-09-16 01:49:30|3594.51|3585.81|3594.46|3585.76|3595|3586.3|3594.13|3585.43|34
1631756980000|2021-09-16 01:49:40|3594.54|3585.84|3594.47|3585.77|3594.78|3586.08|3594.26|3585.56|32
1631756990000|2021-09-16 01:49:50|3594.51|3585.81|3593.97|3585.27|3594.6|3585.9|3593.97|3585.27|26
1631757000000|2021-09-16 01:50:00|3593.94|3585.24|3593.8|3585.1|3593.95|3585.25|3593.75|3585.05|20
1631757010000|2021-09-16 01:50:10|3593.83|3585.13|3593.31|3584.61|3594|3585.3|3593.31|3584.61|27
1631757020000|2021-09-16 01:50:20|3593.64|3584.94|3593.79|3585.09|3593.81|3585.11|3593.27|3584.57|20
1631757030000|2021-09-16 01:50:30|3593.09|3584.39|3592.13|3583.43|3593.09|3584.39|3591.82|3583.12|29
1631757040000|2021-09-16 01:50:40|3592.49|3583.79|3592.03|3583.33|3592.49|3583.79|3591.77|3583.07|20
1631757050000|2021-09-16 01:50:50|3592.07|3583.37|3591.82|3583.12|3592.4|3583.7|3591.82|3583.12|28
1631757060000|2021-09-16 01:51:00|3592.19|3583.49|3592.12|3583.42|3592.4|3583.7|3591.54|3582.84|16
1631757070000|2021-09-16 01:51:10|3592.15|3583.45|3592.13|3583.43|3592.37|3583.67|3591.93|3583.23|23
1631757080000|2021-09-16 01:51:20|3592.12|3583.42|3591.84|3583.14|3592.12|3583.42|3590.16|3581.46|32
1631757090000|2021-09-16 01:51:30|3591.87|3583.17|3591.47|3582.77|3591.93|3583.23|3591.47|3582.77|17
1631757100000|2021-09-16 01:51:40|3591.37|3582.67|3591.57|3582.87|3591.63|3582.93|3591.37|3582.67|23
1631757110000|2021-09-16 01:51:50|3591.5|3582.8|3591.33|3582.63|3591.71|3583.01|3590.55|3581.85|31
1631757120000|2021-09-16 01:52:00|3591.34|3582.64|3591.88|3583.18|3592|3583.3|3591.19|3582.49|33
1631757130000|2021-09-16 01:52:10|3591.97|3583.27|3591.79|3583.09|3592.1|3583.4|3591.74|3583.04|30
1631757140000|2021-09-16 01:52:20|3591.71|3583.01|3591.86|3583.16|3591.93|3583.23|3591.71|3583.01|31
1631757150000|2021-09-16 01:52:30|3592.18|3583.48|3592.52|3583.82|3592.99|3584.29|3592.18|3583.48|34
1631757160000|2021-09-16 01:52:40|3592.47|3583.77|3593.63|3584.93|3593.76|3585.06|3592.43|3583.73|33
1631757170000|2021-09-16 01:52:50|3593.62|3584.92|3593.61|3584.91|3593.77|3585.07|3593.13|3584.43|37
1631757180000|2021-09-16 01:53:00|3593.55|3584.85|3593.75|3585.05|3593.88|3585.18|3593.36|3584.66|33
1631757190000|2021-09-16 01:53:10|3593.73|3585.03|3593.47|3584.77|3593.9|3585.2|3593.2|3584.5|35
1631757200000|2021-09-16 01:53:20|3593.53|3584.83|3593.53|3584.83|3593.6|3584.9|3593.24|3584.54|31
1631757210000|2021-09-16 01:53:30|3593.52|3584.82|3593.15|3584.45|3593.54|3584.84|3593.01|3584.31|33
1631757220000|2021-09-16 01:53:40|3593.19|3584.49|3593.37|3584.67|3593.41|3584.71|3593.07|3584.37|20
1631757230000|2021-09-16 01:53:50|3593.41|3584.71|3592.27|3583.57|3593.41|3584.71|3592.27|3583.57|24
1631757240000|2021-09-16 01:54:00|3591.98|3583.28|3592.73|3584.03|3593.08|3584.38|3591.98|3583.28|26
1631757250000|2021-09-16 01:54:10|3592.72|3584.02|3593.22|3584.52|3593.22|3584.52|3592.72|3584.02|26
1631757260000|2021-09-16 01:54:20|3593.18|3584.48|3592.72|3584.02|3593.18|3584.48|3592.5|3583.8|35
1631757270000|2021-09-16 01:54:30|3592.69|3583.99|3593.38|3584.68|3593.38|3584.68|3592.39|3583.69|27
1631757280000|2021-09-16 01:54:40|3593.12|3584.42|3593.46|3584.76|3593.72|3585.02|3593.12|3584.42|31
1631757290000|2021-09-16 01:54:50|3593.28|3584.58|3594.22|3585.52|3594.22|3585.52|3593.28|3584.58|29
1631757300000|2021-09-16 01:55:00|3594.21|3585.51|3594.88|3586.18|3595.09|3586.39|3594|3585.3|28
1631757310000|2021-09-16 01:55:10|3594.92|3586.22|3595.12|3586.42|3595.2|3586.5|3594.83|3586.13|27
1631757320000|2021-09-16 01:55:20|3595.13|3586.43|3595.25|3586.55|3595.91|3587.21|3594.83|3586.13|37
1631757330000|2021-09-16 01:55:30|3595.28|3586.58|3595.6|3586.9|3595.6|3586.9|3594.84|3586.14|36
1631757340000|2021-09-16 01:55:40|3595.56|3586.86|3595.91|3587.21|3595.93|3587.23|3595.07|3586.37|30
1631757350000|2021-09-16 01:55:50|3595.94|3587.24|3596.88|3588.18|3596.99|3588.29|3595.68|3586.98|35
1631757360000|2021-09-16 01:56:00|3597.01|3588.31|3597.12|3588.42|3597.24|3588.54|3596.46|3587.76|37
1631757370000|2021-09-16 01:56:10|3597.13|3588.43|3597.81|3589.11|3597.81|3589.11|3597.13|3588.43|24
1631757380000|2021-09-16 01:56:20|3597.71|3589.01|3598.42|3589.72|3598.42|3589.72|3597.71|3589.01|27
1631757390000|2021-09-16 01:56:30|3598.43|3589.73|3598.76|3590.06|3598.91|3590.21|3598.4|3589.7|33
1631757400000|2021-09-16 01:56:40|3598.75|3590.05|3598.29|3589.59|3598.92|3590.22|3598.15|3589.45|33
1631757410000|2021-09-16 01:56:50|3598.31|3589.61|3598.49|3589.79|3598.92|3590.22|3598.17|3589.47|38
1631757420000|2021-09-16 01:57:00|3598.52|3589.82|3600.14|3591.44|3600.14|3591.44|3598.33|3589.63|35
1631757430000|2021-09-16 01:57:10|3600.36|3591.66|3599.91|3591.21|3600.4|3591.7|3599.53|3590.83|37
1631757440000|2021-09-16 01:57:20|3599.95|3591.25|3599.94|3591.24|3600.07|3591.37|3599.49|3590.79|35
1631757450000|2021-09-16 01:57:30|3599.84|3591.14|3600.09|3591.39|3600.09|3591.39|3599.58|3590.88|36
1631757460000|2021-09-16 01:57:40|3599.93|3591.23|3600.32|3591.62|3600.52|3591.82|3599.65|3590.95|32
1631757470000|2021-09-16 01:57:50|3600.56|3591.86|3600.24|3591.54|3600.56|3591.86|3600.14|3591.44|26
1631757480000|2021-09-16 01:58:00|3600.35|3591.65|3600.33|3591.63|3600.56|3591.86|3600.1|3591.4|33
1631757490000|2021-09-16 01:58:10|3600.25|3591.55|3599.45|3590.75|3600.53|3591.83|3599.14|3590.44|32
1631757500000|2021-09-16 01:58:20|3599.44|3590.74|3599.19|3590.49|3599.68|3590.98|3599.19|3590.49|31
1631757510000|2021-09-16 01:58:30|3599.23|3590.53|3598.42|3589.72|3599.48|3590.78|3598.42|3589.72|27
1631757520000|2021-09-16 01:58:40|3598.41|3589.71|3598.46|3589.76|3598.67|3589.97|3598.16|3589.46|25
1631757530000|2021-09-16 01:58:50|3598.31|3589.61|3597.96|3589.26|3598.53|3589.83|3597.96|3589.26|18
1631757540000|2021-09-16 01:59:00|3597.97|3589.27|3596.98|3588.28|3598.06|3589.36|3596.78|3588.08|34
1631757550000|2021-09-16 01:59:10|3597|3588.3|3596.21|3587.51|3597.19|3588.49|3596.2|3587.5|31
1631757560000|2021-09-16 01:59:20|3596.6|3587.9|3596.28|3587.58|3596.84|3588.14|3596.26|3587.56|31
1631757570000|2021-09-16 01:59:30|3596.27|3587.57|3596.35|3587.65|3596.78|3588.08|3596.25|3587.55|27
1631757580000|2021-09-16 01:59:40|3596.36|3587.66|3596.45|3587.75|3596.77|3588.07|3596.36|3587.66|30
1631757590000|2021-09-16 01:59:50|3596.55|3587.85|3596.41|3587.71|3596.75|3588.05|3596.37|3587.67|32
1631757600000|2021-09-16 02:00:00|3596.42|3587.72|3596.42|3587.72|3596.72|3588.02|3596.09|3587.39|38
1631757610000|2021-09-16 02:00:10|3596.47|3587.77|3596.66|3587.96|3596.66|3587.96|3596.38|3587.68|33
1631757620000|2021-09-16 02:00:20|3596.64|3587.94|3596.26|3587.56|3596.77|3588.07|3596.18|3587.48|32
1631757630000|2021-09-16 02:00:30|3596.32|3587.62|3596.21|3587.51|3596.53|3587.83|3594.94|3586.24|35
1631757640000|2021-09-16 02:00:40|3596.29|3587.59|3596.37|3587.67|3596.59|3587.89|3596.29|3587.59|34
1631757650000|2021-09-16 02:00:50|3596.34|3587.64|3596.59|3587.89|3596.59|3587.89|3596.29|3587.59|29
1631757660000|2021-09-16 02:01:00|3596.57|3587.87|3596.4|3587.7|3596.78|3588.08|3596.4|3587.7|31
1631757670000|2021-09-16 02:01:10|3596.48|3587.78|3596.33|3587.63|3596.56|3587.86|3596.17|3587.47|36
1631757680000|2021-09-16 02:01:20|3596.34|3587.64|3597.43|3588.73|3597.45|3588.75|3596.34|3587.64|38
1631757690000|2021-09-16 02:01:30|3597.44|3588.74|3597.02|3588.32|3597.47|3588.77|3596.86|3588.16|34
1631757700000|2021-09-16 02:01:40|3597|3588.3|3596.84|3588.14|3597.16|3588.46|3596.83|3588.13|32
1631757710000|2021-09-16 02:01:50|3596.81|3588.11|3596.9|3588.2|3597.05|3588.35|3596.65|3587.95|31
1631757720000|2021-09-16 02:02:00|3596.68|3587.98|3597.02|3588.32|3597.19|3588.49|3596.66|3587.96|27
1631757730000|2021-09-16 02:02:10|3597.08|3588.38|3597.26|3588.56|3597.35|3588.65|3597.05|3588.35|34
1631757740000|2021-09-16 02:02:20|3597.28|3588.58|3597.45|3588.75|3597.51|3588.81|3597.26|3588.56|30
1631757750000|2021-09-16 02:02:30|3597.47|3588.77|3597.44|3588.74|3597.53|3588.83|3597.32|3588.62|35
1631757760000|2021-09-16 02:02:40|3597.46|3588.76|3597.45|3588.75|3597.59|3588.89|3597.37|3588.67|20
1631757770000|2021-09-16 02:02:50|3597.44|3588.74|3596.87|3588.17|3597.45|3588.75|3596.86|3588.16|29
1631757780000|2021-09-16 02:03:00|3596.86|3588.16|3596.61|3587.91|3596.87|3588.17|3596.13|3587.43|35
1631757790000|2021-09-16 02:03:10|3596.64|3587.94|3596.6|3587.9|3596.99|3588.29|3596.35|3587.65|23
1631757800000|2021-09-16 02:03:20|3596.61|3587.91|3596.05|3587.35|3596.62|3587.92|3595.41|3586.71|32
1631757810000|2021-09-16 02:03:30|3596.17|3587.47|3595.72|3587.02|3596.6|3587.9|3595.17|3586.47|23
1631757820000|2021-09-16 02:03:40|3595.91|3587.21|3595.3|3586.6|3596.15|3587.45|3595.13|3586.43|31
1631757830000|2021-09-16 02:03:50|3595.29|3586.59|3595.1|3586.4|3595.38|3586.68|3595.02|3586.32|31
1631757840000|2021-09-16 02:04:00|3595.06|3586.36|3595.35|3586.65|3595.35|3586.65|3595.06|3586.36|7
1631757850000|2021-09-16 02:04:10|3595.34|3586.64|3595.29|3586.59|3595.47|3586.77|3595.03|3586.33|19
1631757860000|2021-09-16 02:04:20|3595.27|3586.57|3595.29|3586.59|3595.43|3586.73|3595|3586.3|27
1631757870000|2021-09-16 02:04:30|3594.97|3586.27|3594.29|3585.59|3595.41|3586.71|3594.29|3585.59|28
1631757880000|2021-09-16 02:04:40|3594.26|3585.56|3594.19|3585.49|3594.57|3585.87|3594.07|3585.37|36
1631757890000|2021-09-16 02:04:50|3594.2|3585.5|3591.15|3582.45|3594.35|3585.65|3591.06|3582.36|36
1631757900000|2021-09-16 02:05:00|3591.08|3582.38|3592.85|3584.15|3592.91|3584.21|3591.08|3582.38|35
1631757910000|2021-09-16 02:05:10|3592.63|3583.93|3592.55|3583.85|3592.85|3584.15|3592.49|3583.79|28
1631757920000|2021-09-16 02:05:20|3592.6|3583.9|3591.83|3583.13|3592.87|3584.17|3591.78|3583.08|29
1631757930000|2021-09-16 02:05:30|3591.85|3583.15|3592.12|3583.42|3592.17|3583.47|3591.81|3583.11|36
1631757940000|2021-09-16 02:05:40|3592.14|3583.44|3591.37|3582.67|3592.37|3583.67|3591.21|3582.51|33
1631757950000|2021-09-16 02:05:50|3591.42|3582.72|3591.56|3582.86|3591.88|3583.18|3591.39|3582.69|28
1631757960000|2021-09-16 02:06:00|3591.58|3582.88|3591.5|3582.8|3591.88|3583.18|3591.45|3582.75|34
1631757970000|2021-09-16 02:06:10|3591.47|3582.77|3591.86|3583.16|3592.05|3583.35|3591.45|3582.75|21
1631757980000|2021-09-16 02:06:20|3591.91|3583.21|3591.78|3583.08|3592.43|3583.73|3591.78|3583.08|21
1631757990000|2021-09-16 02:06:30|3591.81|3583.11|3592.32|3583.62|3592.38|3583.68|3591.81|3583.11|31
1631758000000|2021-09-16 02:06:40|3592.28|3583.58|3595.9|3587.2|3596.29|3587.59|3592.28|3583.58|38
1631758010000|2021-09-16 02:06:50|3595.91|3587.21|3598.35|3589.65|3598.54|3589.84|3595.91|3587.21|36
1631758020000|2021-09-16 02:07:00|3598.39|3589.69|3598.89|3590.19|3599.11|3590.41|3597.92|3589.22|33
1631758030000|2021-09-16 02:07:10|3599.68|3590.98|3600.78|3592.08|3600.78|3592.08|3599.36|3590.66|35
1631758040000|2021-09-16 02:07:20|3600.74|3592.04|3600.51|3591.81|3601.1|3592.4|3600.08|3591.38|36
1631758050000|2021-09-16 02:07:30|3600.57|3591.87|3600.92|3592.22|3601.52|3592.82|3600.31|3591.61|34
1631758060000|2021-09-16 02:07:40|3600.95|3592.25|3604|3595.3|3604.4|3595.7|3600.94|3592.24|28
1631758070000|2021-09-16 02:07:50|3603.81|3595.11|3604.49|3595.79|3605.33|3596.63|3603.81|3595.11|36
1631758080000|2021-09-16 02:08:00|3604.48|3595.78|3603.91|3595.21|3604.86|3596.16|3603.9|3595.2|33
1631758090000|2021-09-16 02:08:10|3603.89|3595.19|3603.9|3595.2|3604.38|3595.68|3603.21|3594.51|38
1631758100000|2021-09-16 02:08:20|3603.88|3595.18|3603.73|3595.03|3605.08|3596.38|3603.49|3594.79|37
1631758110000|2021-09-16 02:08:30|3603.92|3595.22|3606.25|3597.55|3606.25|3597.55|3603.92|3595.22|35
1631758120000|2021-09-16 02:08:40|3606.53|3597.83|3602.91|3594.21|3607.47|3598.77|3601.74|3593.04|38
1631758130000|2021-09-16 02:08:50|3603.14|3594.44|3604.89|3596.19|3605.65|3596.95|3603.13|3594.43|32
1631758140000|2021-09-16 02:09:00|3604.95|3596.25|3604.78|3596.08|3605.22|3596.52|3604.68|3595.98|36
1631758150000|2021-09-16 02:09:10|3604.86|3596.16|3605.35|3596.65|3605.44|3596.74|3604.54|3595.84|33
1631758160000|2021-09-16 02:09:20|3605.31|3596.61|3606.1|3597.4|3606.12|3597.42|3605.11|3596.41|36
1631758170000|2021-09-16 02:09:30|3606.22|3597.52|3607.36|3598.66|3607.36|3598.66|3606|3597.3|23
1631758180000|2021-09-16 02:09:40|3607.3|3598.6|3608.05|3599.35|3608.05|3599.35|3607.12|3598.42|37
1631758190000|2021-09-16 02:09:50|3608.01|3599.31|3608.18|3599.48|3608.18|3599.48|3607.41|3598.71|33
1631758200000|2021-09-16 02:10:00|3608.22|3599.52|3608.5|3599.8|3608.84|3600.14|3608.09|3599.39|27
1631758210000|2021-09-16 02:10:10|3608.51|3599.81|3609.61|3600.91|3609.85|3601.15|3608.39|3599.69|35
1631758220000|2021-09-16 02:10:20|3609.84|3601.14|3610.95|3602.25|3611.33|3602.63|3609.76|3601.06|34
1631758230000|2021-09-16 02:10:30|3611.14|3602.44|3609.23|3600.53|3611.29|3602.59|3609.23|3600.53|39
1631758240000|2021-09-16 02:10:40|3609.22|3600.52|3610.44|3601.74|3610.53|3601.83|3609.22|3600.52|36
1631758250000|2021-09-16 02:10:50|3610.46|3601.76|3611.01|3602.31|3611.22|3602.52|3610.29|3601.59|30
1631758260000|2021-09-16 02:11:00|3610.91|3602.21|3610.99|3602.29|3611.02|3602.32|3610.9|3602.2|14
1631758270000|2021-09-16 02:11:10|3611|3602.3|3611.62|3602.92|3611.62|3602.92|3610.9|3602.2|35
1631758280000|2021-09-16 02:11:20|3611.63|3602.93|3611.74|3603.04|3611.86|3603.16|3611.55|3602.85|35
1631758290000|2021-09-16 02:11:30|3611.73|3603.03|3611.39|3602.69|3611.73|3603.03|3611.03|3602.33|25
1631758300000|2021-09-16 02:11:40|3611.49|3602.79|3611.37|3602.67|3611.84|3603.14|3611.37|3602.67|35
1631758310000|2021-09-16 02:11:50|3611.27|3602.57|3610.47|3601.77|3611.27|3602.57|3609.94|3601.24|39
1631758320000|2021-09-16 02:12:00|3610.63|3601.93|3610.16|3601.46|3611.41|3602.71|3609.97|3601.27|39
1631758330000|2021-09-16 02:12:10|3610.19|3601.49|3610.54|3601.84|3610.59|3601.89|3609.61|3600.91|38
1631758340000|2021-09-16 02:12:20|3610.61|3601.91|3609.98|3601.28|3610.67|3601.97|3609.98|3601.28|36
1631758350000|2021-09-16 02:12:30|3610.07|3601.37|3610.62|3601.92|3610.71|3602.01|3609.98|3601.28|26
1631758360000|2021-09-16 02:12:40|3610.5|3601.8|3608.56|3599.86|3610.93|3602.23|3608.56|3599.86|34
1631758370000|2021-09-16 02:12:50|3608.5|3599.8|3608.04|3599.34|3608.52|3599.82|3607.51|3598.81|36
1631758380000|2021-09-16 02:13:00|3608.18|3599.48|3607.68|3598.98|3608.75|3600.05|3607.57|3598.87|33
1631758390000|2021-09-16 02:13:10|3607.69|3598.99|3604.73|3596.03|3607.79|3599.09|3604.73|3596.03|25
1631758400000|2021-09-16 02:13:20|3605.24|3596.54|3605.11|3596.41|3605.68|3596.98|3604.2|3595.5|32
1631758410000|2021-09-16 02:13:30|3604.72|3596.02|3605.86|3597.16|3606.03|3597.33|3604.38|3595.68|38
1631758420000|2021-09-16 02:13:40|3605.46|3596.76|3605.71|3597.01|3605.91|3597.21|3605.24|3596.54|28
1631758430000|2021-09-16 02:13:50|3605.7|3597|3605.16|3596.46|3605.87|3597.17|3605.16|3596.46|27
1631758440000|2021-09-16 02:14:00|3605.62|3596.92|3605.14|3596.44|3605.62|3596.92|3604.9|3596.2|28
1631758450000|2021-09-16 02:14:10|3605.33|3596.63|3604.93|3596.23|3605.91|3597.21|3604.72|3596.02|36
1631758460000|2021-09-16 02:14:20|3604.68|3595.98|3604.07|3595.37|3605.77|3597.07|3604.07|3595.37|22
1631758470000|2021-09-16 02:14:30|3604.27|3595.57|3605.23|3596.53|3605.23|3596.53|3604.27|3595.57|13
1631758480000|2021-09-16 02:14:40|3605.18|3596.48|3607.34|3598.64|3607.41|3598.71|3605.18|3596.48|20
1631758490000|2021-09-16 02:14:50|3607.62|3598.92|3606.31|3597.61|3607.86|3599.16|3605.96|3597.26|27
1631758500000|2021-09-16 02:15:00|3606.32|3597.62|3605.19|3596.49|3606.41|3597.71|3605.18|3596.48|37
1631758510000|2021-09-16 02:15:10|3605.21|3596.51|3604.19|3595.49|3605.53|3596.83|3603.77|3595.07|21
1631758520000|2021-09-16 02:15:20|3603.94|3595.24|3604.58|3595.88|3604.81|3596.11|3603.66|3594.96|34
1631758530000|2021-09-16 02:15:30|3604.32|3595.62|3603.83|3595.13|3604.76|3596.06|3603.78|3595.08|34
1631758540000|2021-09-16 02:15:40|3603.91|3595.21|3604.25|3595.55|3604.48|3595.78|3603.54|3594.84|36
1631758550000|2021-09-16 02:15:50|3604.24|3595.54|3601.83|3593.13|3604.24|3595.54|3601.05|3592.35|33
1631758560000|2021-09-16 02:16:00|3601.49|3592.79|3602.93|3594.23|3603.47|3594.77|3601.49|3592.79|32
1631758570000|2021-09-16 02:16:10|3603.11|3594.41|3603.43|3594.73|3603.43|3594.73|3602.84|3594.14|33
1631758580000|2021-09-16 02:16:20|3603.36|3594.66|3603.64|3594.94|3604.14|3595.44|3603.28|3594.58|33
1631758590000|2021-09-16 02:16:30|3603.59|3594.89|3602.97|3594.27|3603.89|3595.19|3602.97|3594.27|34
1631758600000|2021-09-16 02:16:40|3602.88|3594.18|3603.01|3594.31|3603.16|3594.46|3602.72|3594.02|31
1631758610000|2021-09-16 02:16:50|3603.23|3594.53|3603.22|3594.52|3603.54|3594.84|3602.91|3594.21|37
1631758620000|2021-09-16 02:17:00|3603.27|3594.57|3602.92|3594.22|3603.87|3595.17|3602.78|3594.08|38
1631758630000|2021-09-16 02:17:10|3603.31|3594.61|3603.75|3595.05|3603.75|3595.05|3602.82|3594.12|35
1631758640000|2021-09-16 02:17:20|3603.65|3594.95|3603.67|3594.97|3604.02|3595.32|3603.5|3594.8|34
1631758650000|2021-09-16 02:17:30|3603.54|3594.84|3601.88|3593.18|3604.02|3595.32|3601.88|3593.18|24
1631758660000|2021-09-16 02:17:40|3601.58|3592.88|3601.74|3593.04|3601.92|3593.22|3601.42|3592.72|30
1631758670000|2021-09-16 02:17:50|3601.91|3593.21|3601.46|3592.76|3601.91|3593.21|3601.17|3592.47|28
1631758680000|2021-09-16 02:18:00|3601.47|3592.77|3601.25|3592.55|3601.72|3593.02|3601.17|3592.47|19
1631758690000|2021-09-16 02:18:10|3600.96|3592.26|3601.23|3592.53|3601.48|3592.78|3600.65|3591.95|28
1631758700000|2021-09-16 02:18:20|3601.22|3592.52|3601.39|3592.69|3601.39|3592.69|3601.02|3592.32|21
1631758710000|2021-09-16 02:18:30|3601.38|3592.68|3600.98|3592.28|3601.58|3592.88|3600.8|3592.1|24
1631758720000|2021-09-16 02:18:40|3600.8|3592.1|3600.94|3592.24|3601.23|3592.53|3600.52|3591.82|24
1631758730000|2021-09-16 02:18:50|3601.05|3592.35|3599.41|3590.71|3601.14|3592.44|3599.41|3590.71|31
1631758740000|2021-09-16 02:19:00|3599.34|3590.64|3599.34|3590.64|3599.66|3590.96|3599.24|3590.54|35
1631758750000|2021-09-16 02:19:10|3599.35|3590.65|3598.93|3590.23|3599.75|3591.05|3598.93|3590.23|32
1631758760000|2021-09-16 02:19:20|3599.21|3590.51|3599.64|3590.94|3599.68|3590.98|3598.91|3590.21|27
1631758770000|2021-09-16 02:19:30|3599.16|3590.46|3599.28|3590.58|3599.63|3590.93|3598.56|3589.86|27
1631758780000|2021-09-16 02:19:40|3599.27|3590.57|3598.67|3589.97|3599.55|3590.85|3598.37|3589.67|25
1631758790000|2021-09-16 02:19:50|3599.09|3590.39|3598.86|3590.16|3599.27|3590.57|3598.6|3589.9|16
1631758800000|2021-09-16 02:20:00|3598.71|3590.01|3598.92|3590.22|3599.22|3590.52|3598.68|3589.98|19
1631758810000|2021-09-16 02:20:10|3598.9|3590.2|3598.65|3589.95|3598.98|3590.28|3598.65|3589.95|20
1631758820000|2021-09-16 02:20:20|3598.64|3589.94|3599.03|3590.33|3599.04|3590.34|3598.6|3589.9|12
1631758830000|2021-09-16 02:20:30|3599.02|3590.32|3600.59|3591.89|3600.88|3592.18|3598.68|3589.98|13
1631758840000|2021-09-16 02:20:40|3600.72|3592.02|3600.47|3591.77|3600.92|3592.22|3599.92|3591.22|33
1631758850000|2021-09-16 02:20:50|3600.49|3591.79|3601.86|3593.16|3602.07|3593.37|3600.49|3591.79|26
1631758860000|2021-09-16 02:21:00|3602.02|3593.32|3602.12|3593.42|3602.67|3593.97|3601.71|3593.01|38
1631758870000|2021-09-16 02:21:10|3602|3593.3|3602.04|3593.34|3602.74|3594.04|3601.9|3593.2|28
1631758880000|2021-09-16 02:21:20|3601.95|3593.25|3602|3593.3|3602.08|3593.38|3601.78|3593.08|31
1631758890000|2021-09-16 02:21:30|3602.01|3593.31|3600.34|3591.64|3602.06|3593.36|3600.33|3591.63|33
1631758900000|2021-09-16 02:21:40|3600.24|3591.54|3600.01|3591.31|3600.32|3591.62|3599.89|3591.19|31
1631758910000|2021-09-16 02:21:50|3599.9|3591.2|3599.78|3591.08|3599.9|3591.2|3599.71|3591.01|23
1631758920000|2021-09-16 02:22:00|3599.79|3591.09|3600.22|3591.52|3600.47|3591.77|3599.63|3590.93|36
1631758930000|2021-09-16 02:22:10|3600.44|3591.74|3600.04|3591.34|3600.44|3591.74|3599.96|3591.26|31
1631758940000|2021-09-16 02:22:20|3600|3591.3|3600.08|3591.38|3600.16|3591.46|3599.9|3591.2|22
1631758950000|2021-09-16 02:22:30|3600.1|3591.4|3600.16|3591.46|3600.41|3591.71|3600.01|3591.31|23
1631758960000|2021-09-16 02:22:40|3600.15|3591.45|3600.32|3591.62|3600.5|3591.8|3600.15|3591.45|16
1631758970000|2021-09-16 02:22:50|3600.24|3591.54|3601.15|3592.45|3601.15|3592.45|3600.19|3591.49|21
1631758980000|2021-09-16 02:23:00|3601.13|3592.43|3601.45|3592.75|3601.45|3592.75|3601.08|3592.38|33
1631758990000|2021-09-16 02:23:10|3601.49|3592.79|3602.56|3593.86|3602.62|3593.92|3601.43|3592.73|33
1631759000000|2021-09-16 02:23:20|3602.59|3593.89|3602.9|3594.2|3603.05|3594.35|3602.31|3593.61|32
1631759010000|2021-09-16 02:23:30|3602.96|3594.26|3603.12|3594.42|3603.13|3594.43|3602.88|3594.18|17
1631759020000|2021-09-16 02:23:40|3603.08|3594.38|3602.93|3594.23|3603.11|3594.41|3602.86|3594.16|34
1631759030000|2021-09-16 02:23:50|3602.9|3594.2|3602.63|3593.93|3603.14|3594.44|3601.63|3592.93|35
1631759040000|2021-09-16 02:24:00|3602.71|3594.01|3602.86|3594.16|3603.02|3594.32|3602.63|3593.93|29
1631759050000|2021-09-16 02:24:10|3602.8|3594.1|3602.47|3593.77|3602.91|3594.21|3602.39|3593.69|24
1631759060000|2021-09-16 02:24:20|3602.99|3594.29|3602.19|3593.49|3603.04|3594.34|3602.19|3593.49|29
1631759070000|2021-09-16 02:24:30|3602.13|3593.43|3601.99|3593.29|3602.92|3594.22|3601.99|3593.29|25
1631759080000|2021-09-16 02:24:40|3602.28|3593.58|3601.94|3593.24|3602.87|3594.17|3601.45|3592.75|27
1631759090000|2021-09-16 02:24:50|3601.93|3593.23|3601.1|3592.4|3601.93|3593.23|3601.06|3592.36|19
1631759100000|2021-09-16 02:25:00|3601.36|3592.66|3601.43|3592.73|3601.68|3592.98|3601.09|3592.39|34
1631759110000|2021-09-16 02:25:10|3601.29|3592.59|3600.57|3591.87|3601.57|3592.87|3600.57|3591.87|25
1631759120000|2021-09-16 02:25:20|3600.61|3591.91|3600.65|3591.95|3601.09|3592.39|3600.17|3591.47|34
1631759130000|2021-09-16 02:25:30|3600.69|3591.99|3601.1|3592.4|3601.12|3592.42|3600.69|3591.99|28
1631759140000|2021-09-16 02:25:40|3600.27|3591.57|3600.51|3591.81|3600.79|3592.09|3600.25|3591.55|19
1631759150000|2021-09-16 02:25:50|3600.61|3591.91|3601.15|3592.45|3601.15|3592.45|3600.61|3591.91|25
1631759160000|2021-09-16 02:26:00|3601.23|3592.53|3601.04|3592.34|3601.23|3592.53|3600.95|3592.25|32
1631759170000|2021-09-16 02:26:10|3601.07|3592.37|3601.32|3592.62|3601.7|3593|3601.03|3592.33|31
1631759180000|2021-09-16 02:26:20|3601.38|3592.68|3600.87|3592.17|3601.56|3592.86|3600.8|3592.1|32
1631759190000|2021-09-16 02:26:30|3600.8|3592.1|3601.01|3592.31|3601.01|3592.31|3600.37|3591.67|30
1631759200000|2021-09-16 02:26:40|3601.14|3592.44|3599.56|3590.86|3601.39|3592.69|3599.34|3590.64|35
1631759210000|2021-09-16 02:26:50|3599.55|3590.85|3599.37|3590.67|3599.56|3590.86|3599.19|3590.49|29
1631759220000|2021-09-16 02:27:00|3599.34|3590.64|3600.84|3592.14|3600.84|3592.14|3599.26|3590.56|29
1631759230000|2021-09-16 02:27:10|3600.97|3592.27|3601.19|3592.49|3601.24|3592.54|3600.68|3591.98|32
1631759240000|2021-09-16 02:27:20|3601.18|3592.48|3600.77|3592.07|3601.18|3592.48|3600.66|3591.96|27
1631759250000|2021-09-16 02:27:30|3600.74|3592.04|3600.42|3591.72|3600.77|3592.07|3599.94|3591.24|31
1631759260000|2021-09-16 02:27:40|3600.49|3591.79|3600.74|3592.04|3600.74|3592.04|3600.41|3591.71|34
1631759270000|2021-09-16 02:27:50|3600.59|3591.89|3599.36|3590.66|3600.89|3592.19|3599.36|3590.66|34
1631759280000|2021-09-16 02:28:00|3599.78|3591.08|3599.31|3590.61|3599.87|3591.17|3599.31|3590.61|30
1631759290000|2021-09-16 02:28:10|3599.32|3590.62|3599.34|3590.64|3600.06|3591.36|3599.24|3590.54|32
1631759300000|2021-09-16 02:28:20|3599.28|3590.58|3599.39|3590.69|3599.64|3590.94|3599.28|3590.58|24
1631759310000|2021-09-16 02:28:30|3599.5|3590.8|3599.55|3590.85|3599.55|3590.85|3598.72|3590.02|19
1631759320000|2021-09-16 02:28:40|3599.41|3590.71|3599.24|3590.54|3599.55|3590.85|3598.13|3589.43|21
1631759330000|2021-09-16 02:28:50|3599.23|3590.53|3598.52|3589.82|3599.23|3590.53|3598.23|3589.53|31
1631759340000|2021-09-16 02:29:00|3598.39|3589.69|3598.25|3589.55|3598.6|3589.9|3597.36|3588.66|26
1631759350000|2021-09-16 02:29:10|3598.6|3589.9|3597.73|3589.03|3598.6|3589.9|3597.27|3588.57|32
1631759360000|2021-09-16 02:29:20|3597.91|3589.21|3598.16|3589.46|3598.2|3589.5|3596.97|3588.27|27
1631759370000|2021-09-16 02:29:30|3598.25|3589.55|3598.13|3589.43|3598.25|3589.55|3597.71|3589.01|27
1631759380000|2021-09-16 02:29:40|3597.57|3588.87|3598.22|3589.52|3598.32|3589.62|3597.57|3588.87|27
1631759390000|2021-09-16 02:29:50|3598.14|3589.44|3598.21|3589.51|3598.6|3589.9|3598.14|3589.44|15
1631759400000|2021-09-16 02:30:00|3597.98|3589.28|3597.88|3589.18|3598.39|3589.69|3597.3|3588.6|30
1631759410000|2021-09-16 02:30:10|3598.28|3589.58|3597.71|3589.01|3598.6|3589.9|3597.66|3588.96|24
1631759420000|2021-09-16 02:30:20|3597.73|3589.03|3597.91|3589.21|3598.31|3589.61|3597.58|3588.88|19
1631759430000|2021-09-16 02:30:30|3597.97|3589.27|3595.32|3586.62|3598.01|3589.31|3595.21|3586.51|20
1631759440000|2021-09-16 02:30:40|3594.97|3586.27|3595.38|3586.68|3596.53|3587.83|3594.97|3586.27|22
1631759450000|2021-09-16 02:30:50|3596.42|3587.72|3594.86|3586.16|3596.53|3587.83|3594.86|3586.16|22
1631759460000|2021-09-16 02:31:00|3595.56|3586.86|3595.75|3587.05|3595.77|3587.07|3595.45|3586.75|15
1631759470000|2021-09-16 02:31:10|3595.38|3586.68|3594.81|3586.11|3595.71|3587.01|3593.03|3584.33|28
1631759480000|2021-09-16 02:31:20|3594.62|3585.92|3592.79|3584.09|3594.62|3585.92|3592.69|3583.99|28
1631759490000|2021-09-16 02:31:30|3592.78|3584.08|3592.89|3584.19|3593.67|3584.97|3592.38|3583.68|27
1631759500000|2021-09-16 02:31:40|3592.92|3584.22|3592.99|3584.29|3593.69|3584.99|3592.64|3583.94|33
1631759510000|2021-09-16 02:31:50|3592.63|3583.93|3593.94|3585.24|3593.94|3585.24|3592.52|3583.82|29
1631759520000|2021-09-16 02:32:00|3594.45|3585.75|3595.21|3586.51|3595.25|3586.55|3594.43|3585.73|32
1631759530000|2021-09-16 02:32:10|3595.17|3586.47|3595|3586.3|3595.36|3586.66|3594.73|3586.03|32
1631759540000|2021-09-16 02:32:20|3594.95|3586.25|3594.56|3585.86|3595.27|3586.57|3594.18|3585.48|35
1631759550000|2021-09-16 02:32:30|3594.15|3585.45|3593.5|3584.8|3594.56|3585.86|3592.82|3584.12|33
1631759560000|2021-09-16 02:32:40|3593.48|3584.78|3592.7|3584|3593.53|3584.83|3592.58|3583.88|30
1631759570000|2021-09-16 02:32:50|3593.3|3584.6|3591.31|3582.61|3593.3|3584.6|3590.48|3581.78|28
1631759580000|2021-09-16 02:33:00|3591.17|3582.47|3590.62|3581.92|3591.5|3582.8|3589.88|3581.18|30
1631759590000|2021-09-16 02:33:10|3590.58|3581.88|3589.53|3580.83|3590.95|3582.25|3589.47|3580.77|27
1631759600000|2021-09-16 02:33:20|3590.95|3582.25|3588.91|3580.21|3590.95|3582.25|3588.88|3580.18|29
1631759610000|2021-09-16 02:33:30|3589.42|3580.72|3589.29|3580.59|3589.42|3580.72|3588.88|3580.18|26
1631759620000|2021-09-16 02:33:40|3588.88|3580.18|3589.28|3580.58|3589.35|3580.65|3588.88|3580.18|12
1631759630000|2021-09-16 02:33:50|3588.88|3580.18|3588.99|3580.29|3589.4|3580.7|3588.64|3579.94|22
1631759640000|2021-09-16 02:34:00|3589.31|3580.61|3589.57|3580.87|3590.79|3582.09|3588.63|3579.93|34
1631759650000|2021-09-16 02:34:10|3589.25|3580.55|3589.78|3581.08|3590.22|3581.52|3589.25|3580.55|35
1631759660000|2021-09-16 02:34:20|3589.39|3580.69|3588.76|3580.06|3590.04|3581.34|3588.31|3579.61|38
1631759670000|2021-09-16 02:34:30|3588.65|3579.95|3587.95|3579.25|3588.99|3580.29|3587.95|3579.25|33
1631759680000|2021-09-16 02:34:40|3587.93|3579.23|3588.05|3579.35|3588.24|3579.54|3587.93|3579.23|36
1631759690000|2021-09-16 02:34:50|3588|3579.3|3588.8|3580.1|3588.8|3580.1|3583.94|3575.24|36
1631759700000|2021-09-16 02:35:00|3588.68|3579.98|3591.81|3583.11|3592.37|3583.67|3588.68|3579.98|31
1631759710000|2021-09-16 02:35:10|3592.02|3583.32|3593.43|3584.73|3593.46|3584.76|3592.02|3583.32|33
1631759720000|2021-09-16 02:35:20|3593.33|3584.63|3593.45|3584.75|3594.22|3585.52|3593.33|3584.63|31
1631759730000|2021-09-16 02:35:30|3593.41|3584.71|3593.92|3585.22|3593.92|3585.22|3593.38|3584.68|28
1631759740000|2021-09-16 02:35:40|3593.78|3585.08|3594.31|3585.61|3594.31|3585.61|3593.75|3585.05|19
1631759750000|2021-09-16 02:35:50|3594.33|3585.63|3594.49|3585.79|3594.59|3585.89|3594.24|3585.54|20
1631759760000|2021-09-16 02:36:00|3594.51|3585.81|3595.74|3587.04|3596.12|3587.42|3594.42|3585.72|25
1631759770000|2021-09-16 02:36:10|3595.53|3586.83|3595.26|3586.56|3595.57|3586.87|3595.24|3586.54|31
1631759780000|2021-09-16 02:36:20|3595.27|3586.57|3593.82|3585.12|3595.53|3586.83|3593.09|3584.39|34
1631759790000|2021-09-16 02:36:30|3593.69|3584.99|3593.08|3584.38|3593.75|3585.05|3592.86|3584.16|26
1631759800000|2021-09-16 02:36:40|3592.93|3584.23|3592.05|3583.35|3592.93|3584.23|3591.27|3582.57|30
1631759810000|2021-09-16 02:36:50|3592.01|3583.31|3591.13|3582.43|3592.39|3583.69|3590.56|3581.86|33
1631759820000|2021-09-16 02:37:00|3590.38|3581.68|3590.4|3581.7|3590.55|3581.85|3590.05|3581.35|31
1631759830000|2021-09-16 02:37:10|3590.34|3581.64|3590.35|3581.65|3590.53|3581.83|3590.11|3581.41|31
1631759840000|2021-09-16 02:37:20|3590.36|3581.66|3589.72|3581.02|3590.49|3581.79|3589.72|3581.02|30
1631759850000|2021-09-16 02:37:30|3589.63|3580.93|3588.94|3580.24|3589.94|3581.24|3588.67|3579.97|21
1631759860000|2021-09-16 02:37:40|3588.67|3579.97|3590.7|3582|3591.07|3582.37|3588.67|3579.97|36
1631759870000|2021-09-16 02:37:50|3590.71|3582.01|3591.56|3582.86|3591.58|3582.88|3590.51|3581.81|29
1631759880000|2021-09-16 02:38:00|3591.51|3582.81|3592.14|3583.44|3592.87|3584.17|3591.51|3582.81|33
1631759890000|2021-09-16 02:38:10|3592.39|3583.69|3590.59|3581.89|3592.39|3583.69|3590.45|3581.75|29
1631759900000|2021-09-16 02:38:20|3590.45|3581.75|3590.45|3581.75|3590.57|3581.87|3590.45|3581.75|14
1631759910000|2021-09-16 02:38:30|3590.57|3581.87|3590.9|3582.2|3591.19|3582.49|3590.4|3581.7|25
1631759920000|2021-09-16 02:38:40|3590.83|3582.13|3591.13|3582.43|3591.49|3582.79|3590.68|3581.98|22
1631759930000|2021-09-16 02:38:50|3591.16|3582.46|3591.2|3582.5|3591.7|3583|3590.73|3582.03|33
1631759940000|2021-09-16 02:39:00|3590.47|3581.77|3592.64|3583.94|3592.79|3584.09|3590.47|3581.77|37
1631759950000|2021-09-16 02:39:10|3592.66|3583.96|3592.72|3584.02|3593.11|3584.41|3592.53|3583.83|35
1631759960000|2021-09-16 02:39:20|3592.64|3583.94|3590.99|3582.29|3592.68|3583.98|3590.58|3581.88|32
1631759970000|2021-09-16 02:39:30|3590.51|3581.81|3590.85|3582.15|3591.29|3582.59|3590.51|3581.81|37
1631759980000|2021-09-16 02:39:40|3590.84|3582.14|3591.36|3582.66|3591.36|3582.66|3590.65|3581.95|31
1631759990000|2021-09-16 02:39:50|3591.39|3582.69|3592.37|3583.67|3592.38|3583.68|3591.24|3582.54|34
1631760000000|2021-09-16 02:40:00|3592.35|3583.65|3591.69|3582.99|3593.31|3584.61|3591.62|3582.92|35
1631760010000|2021-09-16 02:40:10|3591.61|3582.91|3591.04|3582.34|3592|3583.3|3591.04|3582.34|22
1631760020000|2021-09-16 02:40:20|3591.31|3582.61|3591.56|3582.86|3591.65|3582.95|3590.79|3582.09|30
1631760030000|2021-09-16 02:40:30|3591.63|3582.93|3591.72|3583.02|3591.82|3583.12|3591.53|3582.83|21
1631760040000|2021-09-16 02:40:40|3591.59|3582.89|3591.81|3583.11|3591.82|3583.12|3591.44|3582.74|20
1631760050000|2021-09-16 02:40:50|3591.77|3583.07|3592.37|3583.67|3592.66|3583.96|3591.77|3583.07|33
1631760060000|2021-09-16 02:41:00|3592.48|3583.78|3592.95|3584.25|3592.96|3584.26|3592.34|3583.64|32
1631760070000|2021-09-16 02:41:10|3592.73|3584.03|3594.01|3585.31|3594.13|3585.43|3592.72|3584.02|34
1631760080000|2021-09-16 02:41:20|3593.74|3585.04|3593.21|3584.51|3593.91|3585.21|3592.66|3583.96|30
1631760090000|2021-09-16 02:41:30|3592.62|3583.92|3593.75|3585.05|3593.84|3585.14|3592.62|3583.92|36
1631760100000|2021-09-16 02:41:40|3593.68|3584.98|3592.63|3583.93|3593.68|3584.98|3592.53|3583.83|31
1631760110000|2021-09-16 02:41:50|3592.79|3584.09|3591.69|3582.99|3592.79|3584.09|3591.24|3582.54|28
1631760120000|2021-09-16 02:42:00|3591.61|3582.91|3591.38|3582.68|3591.83|3583.13|3591.11|3582.41|30
1631760130000|2021-09-16 02:42:10|3591.42|3582.72|3589.96|3581.26|3591.9|3583.2|3589.19|3580.49|29
1631760140000|2021-09-16 02:42:20|3589.83|3581.13|3588.91|3580.21|3590.6|3581.9|3588.91|3580.21|29
1631760150000|2021-09-16 02:42:30|3589.9|3581.2|3590.57|3581.87|3590.69|3581.99|3588.84|3580.14|22
1631760160000|2021-09-16 02:42:40|3590.7|3582|3590.76|3582.06|3590.79|3582.09|3589.75|3581.05|36
1631760170000|2021-09-16 02:42:50|3590.77|3582.07|3590.44|3581.74|3590.83|3582.13|3590.1|3581.4|22
1631760180000|2021-09-16 02:43:00|3590.1|3581.4|3590.1|3581.4|3590.46|3581.76|3590.1|3581.4|5
1631760190000|2021-09-16 02:43:10|3590.08|3581.38|3590.4|3581.7|3590.58|3581.88|3590.08|3581.38|23
1631760200000|2021-09-16 02:43:20|3590.38|3581.68|3587.38|3578.68|3590.39|3581.69|3587.27|3578.57|19
1631760210000|2021-09-16 02:43:30|3587.39|3578.69|3587.8|3579.1|3588.08|3579.38|3587.34|3578.64|24
1631760220000|2021-09-16 02:43:40|3587.42|3578.72|3588.17|3579.47|3588.45|3579.75|3587.42|3578.72|30
1631760230000|2021-09-16 02:43:50|3588.2|3579.5|3587.58|3578.88|3588.47|3579.77|3587.38|3578.68|32
1631760240000|2021-09-16 02:44:00|3587.71|3579.01|3587.48|3578.78|3587.73|3579.03|3587.3|3578.6|30
1631760250000|2021-09-16 02:44:10|3587.45|3578.75|3587.65|3578.95|3587.71|3579.01|3587.31|3578.61|25
1631760260000|2021-09-16 02:44:20|3587.55|3578.85|3587.32|3578.62|3587.78|3579.08|3587.18|3578.48|26
1631760270000|2021-09-16 02:44:30|3587.25|3578.55|3587.86|3579.16|3588.03|3579.33|3587.11|3578.41|35
1631760280000|2021-09-16 02:44:40|3587.77|3579.07|3587.52|3578.82|3587.96|3579.26|3587.34|3578.64|25
1631760290000|2021-09-16 02:44:50|3587.46|3578.76|3589.95|3581.25|3590.19|3581.49|3587.25|3578.55|31
1631760300000|2021-09-16 02:45:00|3589.77|3581.07|3588.86|3580.16|3590.44|3581.74|3588.83|3580.13|39
1631760310000|2021-09-16 02:45:10|3588.66|3579.96|3587.66|3578.96|3588.84|3580.14|3587.66|3578.96|34
1631760320000|2021-09-16 02:45:20|3588|3579.3|3588.11|3579.41|3588.27|3579.57|3588|3579.3|30
1631760330000|2021-09-16 02:45:30|3588.07|3579.37|3589.48|3580.78|3589.58|3580.88|3588.07|3579.37|32
1631760340000|2021-09-16 02:45:40|3589.28|3580.58|3589.43|3580.73|3589.5|3580.8|3589.18|3580.48|25
1631760350000|2021-09-16 02:45:50|3589.51|3580.81|3590.68|3581.98|3590.68|3581.98|3589.39|3580.69|28
1631760360000|2021-09-16 02:46:00|3590.35|3581.65|3591.74|3583.04|3591.83|3583.13|3590.35|3581.65|34
1631760370000|2021-09-16 02:46:10|3591.55|3582.85|3591.64|3582.94|3591.74|3583.04|3591.19|3582.49|30
1631760380000|2021-09-16 02:46:20|3591.24|3582.54|3591.21|3582.51|3591.56|3582.86|3591.05|3582.35|26
1631760390000|2021-09-16 02:46:30|3591.12|3582.42|3592.35|3583.65|3592.35|3583.65|3591.12|3582.42|26
1631760400000|2021-09-16 02:46:40|3592.17|3583.47|3591.88|3583.18|3592.9|3584.2|3591.88|3583.18|22
1631760410000|2021-09-16 02:46:50|3592.39|3583.69|3594.2|3585.5|3594.2|3585.5|3592.13|3583.43|29
1631760420000|2021-09-16 02:47:00|3593.89|3585.19|3592.48|3583.78|3594.51|3585.81|3592.48|3583.78|29
1631760430000|2021-09-16 02:47:10|3592.47|3583.77|3592.4|3583.7|3592.95|3584.25|3592.26|3583.56|36
1631760440000|2021-09-16 02:47:20|3592.47|3583.77|3591.31|3582.61|3592.47|3583.77|3591.26|3582.56|26
1631760450000|2021-09-16 02:47:30|3591.38|3582.68|3590.94|3582.24|3591.44|3582.74|3590.86|3582.16|25
1631760460000|2021-09-16 02:47:40|3590.93|3582.23|3590.53|3581.83|3591.28|3582.58|3590.38|3581.68|14
1631760470000|2021-09-16 02:47:50|3590.32|3581.62|3590.3|3581.6|3590.72|3582.02|3589.59|3580.89|23
1631760480000|2021-09-16 02:48:00|3589.39|3580.69|3591.35|3582.65|3591.44|3582.74|3589.36|3580.66|37
1631760490000|2021-09-16 02:48:10|3591.37|3582.67|3592.92|3584.22|3593.17|3584.47|3590.89|3582.19|36
1631760500000|2021-09-16 02:48:20|3592.91|3584.21|3593.32|3584.62|3593.41|3584.71|3592.81|3584.11|37
1631760510000|2021-09-16 02:48:30|3593.25|3584.55|3593.65|3584.95|3593.8|3585.1|3592.85|3584.15|36
1631760520000|2021-09-16 02:48:40|3593.58|3584.88|3593.78|3585.08|3593.78|3585.08|3593.13|3584.43|37
1631760530000|2021-09-16 02:48:50|3593.62|3584.92|3593.66|3584.96|3593.9|3585.2|3593.44|3584.74|36
1631760540000|2021-09-16 02:49:00|3593.53|3584.83|3593.63|3584.93|3593.77|3585.07|3593.42|3584.72|26
1631760550000|2021-09-16 02:49:10|3593.64|3584.94|3593.36|3584.66|3593.64|3584.94|3593.25|3584.55|25
1631760560000|2021-09-16 02:49:20|3593.35|3584.65|3592.81|3584.11|3593.4|3584.7|3592.78|3584.08|24
1631760570000|2021-09-16 02:49:30|3592.8|3584.1|3590.72|3582.02|3592.8|3584.1|3590.68|3581.98|39
1631760580000|2021-09-16 02:49:40|3590.69|3581.99|3590.01|3581.31|3591.1|3582.4|3590.01|3581.31|32
1631760590000|2021-09-16 02:49:50|3589.98|3581.28|3590.33|3581.63|3590.33|3581.63|3589.98|3581.28|12
1631760600000|2021-09-16 02:50:00|3590.15|3581.45|3590.61|3581.91|3590.61|3581.91|3589.05|3580.35|28
1631760610000|2021-09-16 02:50:10|3590.56|3581.86|3589.67|3580.97|3591.19|3582.49|3589.4|3580.7|35
1631760620000|2021-09-16 02:50:20|3589.4|3580.7|3590.41|3581.71|3590.41|3581.71|3589.36|3580.66|36
1631760630000|2021-09-16 02:50:30|3590.5|3581.8|3590.91|3582.21|3591.75|3583.05|3590.46|3581.76|33
1631760640000|2021-09-16 02:50:40|3590.87|3582.17|3592.26|3583.56|3592.26|3583.56|3590.87|3582.17|34
1631760650000|2021-09-16 02:50:50|3592.33|3583.63|3591.16|3582.46|3592.37|3583.67|3590.97|3582.27|32
1631760660000|2021-09-16 02:51:00|3591.17|3582.47|3592.14|3583.44|3592.4|3583.7|3590.67|3581.97|38
1631760670000|2021-09-16 02:51:10|3592.19|3583.49|3592.3|3583.6|3592.3|3583.6|3591.57|3582.87|36
1631760680000|2021-09-16 02:51:20|3591.96|3583.26|3594.28|3585.58|3594.28|3585.58|3591.96|3583.26|32
1631760690000|2021-09-16 02:51:30|3594.32|3585.62|3594.57|3585.87|3594.6|3585.9|3594.18|3585.48|37
1631760700000|2021-09-16 02:51:40|3594.58|3585.88|3594.16|3585.46|3594.62|3585.92|3593.82|3585.12|32
1631760710000|2021-09-16 02:51:50|3594.18|3585.48|3594.76|3586.06|3594.76|3586.06|3593.72|3585.02|33
1631760720000|2021-09-16 02:52:00|3593.72|3585.02|3594.27|3585.57|3594.56|3585.86|3593.41|3584.71|38
1631760730000|2021-09-16 02:52:10|3594.11|3585.41|3594.07|3585.37|3594.54|3585.84|3594.07|3585.37|31
1631760740000|2021-09-16 02:52:20|3594.28|3585.58|3594.14|3585.44|3594.4|3585.7|3593.98|3585.28|27
1631760750000|2021-09-16 02:52:30|3594.34|3585.64|3594.52|3585.82|3594.79|3586.09|3594.14|3585.44|32
1631760760000|2021-09-16 02:52:40|3594.25|3585.55|3594.22|3585.52|3594.8|3586.1|3594.19|3585.49|33
1631760770000|2021-09-16 02:52:50|3594.16|3585.46|3594.61|3585.91|3594.69|3585.99|3594.06|3585.36|22
1631760780000|2021-09-16 02:53:00|3594.41|3585.71|3594.64|3585.94|3594.64|3585.94|3594.41|3585.71|36
1631760790000|2021-09-16 02:53:10|3594.6|3585.9|3594.65|3585.95|3594.65|3585.95|3594.16|3585.46|25
1631760800000|2021-09-16 02:53:20|3594.63|3585.93|3594.21|3585.51|3594.63|3585.93|3594.05|3585.35|30
1631760810000|2021-09-16 02:53:30|3594.24|3585.54|3594.27|3585.57|3594.29|3585.59|3593.94|3585.24|20
1631760820000|2021-09-16 02:53:40|3594.31|3585.61|3594|3585.3|3594.31|3585.61|3593.94|3585.24|22
1631760830000|2021-09-16 02:53:50|3593.95|3585.25|3594.11|3585.41|3594.31|3585.61|3593.67|3584.97|21
1631760840000|2021-09-16 02:54:00|3593.96|3585.26|3593.08|3584.38|3594.25|3585.55|3592.8|3584.1|35
1631760850000|2021-09-16 02:54:10|3592.81|3584.11|3592.99|3584.29|3593.67|3584.97|3592.78|3584.08|33
1631760860000|2021-09-16 02:54:20|3593|3584.3|3593.12|3584.42|3593.24|3584.54|3592.77|3584.07|27
1631760870000|2021-09-16 02:54:30|3592.92|3584.22|3593.01|3584.31|3593.35|3584.65|3592.68|3583.98|32
1631760880000|2021-09-16 02:54:40|3593.04|3584.34|3592.14|3583.44|3593.04|3584.34|3592.14|3583.44|14
1631760890000|2021-09-16 02:54:50|3592.42|3583.72|3591.77|3583.07|3592.56|3583.86|3591.55|3582.85|17
1631760900000|2021-09-16 02:55:00|3591.76|3583.06|3591.71|3583.01|3592.19|3583.49|3591.68|3582.98|14
1631760910000|2021-09-16 02:55:10|3591.72|3583.02|3591.35|3582.65|3591.77|3583.07|3591.18|3582.48|20
1631760920000|2021-09-16 02:55:20|3591.36|3582.66|3592.39|3583.69|3592.43|3583.73|3591.36|3582.66|15
1631760930000|2021-09-16 02:55:30|3592.26|3583.56|3592.82|3584.12|3592.84|3584.14|3592.26|3583.56|22
1631760940000|2021-09-16 02:55:40|3592.95|3584.25|3593.48|3584.78|3593.48|3584.78|3592.65|3583.95|31
1631760950000|2021-09-16 02:55:50|3593.5|3584.8|3593.61|3584.91|3593.86|3585.16|3592.99|3584.29|27
1631760960000|2021-09-16 02:56:00|3592.94|3584.24|3593.58|3584.88|3594.04|3585.34|3592.76|3584.06|33
1631760970000|2021-09-16 02:56:10|3594|3585.3|3593.3|3584.6|3594.21|3585.51|3593.17|3584.47|33
1631760980000|2021-09-16 02:56:20|3593.42|3584.72|3592.07|3583.37|3593.42|3584.72|3591.88|3583.18|25
1631760990000|2021-09-16 02:56:30|3592|3583.3|3592.56|3583.86|3592.56|3583.86|3591.94|3583.24|21
1631761000000|2021-09-16 02:56:40|3592.57|3583.87|3591.06|3582.36|3593.28|3584.58|3591.02|3582.32|31
1631761010000|2021-09-16 02:56:50|3591.14|3582.44|3591.25|3582.55|3591.7|3583|3590.94|3582.24|32
1631761020000|2021-09-16 02:57:00|3591.24|3582.54|3591.09|3582.39|3591.28|3582.58|3590.81|3582.11|20
1631761030000|2021-09-16 02:57:10|3591.28|3582.58|3591.22|3582.52|3591.37|3582.67|3591.02|3582.32|23
1631761040000|2021-09-16 02:57:20|3590.05|3581.35|3590.01|3581.31|3590.64|3581.94|3588.62|3579.92|24
1631761050000|2021-09-16 02:57:30|3589.88|3581.18|3590.5|3581.8|3590.79|3582.09|3588.75|3580.05|33
1631761060000|2021-09-16 02:57:40|3590.25|3581.55|3589.09|3580.39|3590.93|3582.23|3589.09|3580.39|29
1631761070000|2021-09-16 02:57:50|3589.2|3580.5|3589.05|3580.35|3589.27|3580.57|3589.05|3580.35|17
1631761080000|2021-09-16 02:58:00|3589.07|3580.37|3589.26|3580.56|3589.3|3580.6|3589.04|3580.34|18
1631761090000|2021-09-16 02:58:10|3589.42|3580.72|3590.51|3581.81|3590.72|3582.02|3588.64|3579.94|20
1631761100000|2021-09-16 02:58:20|3590.49|3581.79|3590.64|3581.94|3590.92|3582.22|3590.4|3581.7|26
1631761110000|2021-09-16 02:58:30|3590.67|3581.97|3590.83|3582.13|3591.12|3582.42|3590.5|3581.8|21
1631761120000|2021-09-16 02:58:40|3590.79|3582.09|3589.91|3581.21|3591.02|3582.32|3589.91|3581.21|28
1631761130000|2021-09-16 02:58:50|3589.77|3581.07|3589.03|3580.33|3590.6|3581.9|3589.03|3580.33|20
1631761140000|2021-09-16 02:59:00|3589.02|3580.32|3588.87|3580.17|3589.02|3580.32|3588.87|3580.17|4
1631761150000|2021-09-16 02:59:10|3589.23|3580.53|3589.11|3580.41|3589.66|3580.96|3588.6|3579.9|28
1631761160000|2021-09-16 02:59:20|3589.08|3580.38|3589.38|3580.68|3589.76|3581.06|3589.08|3580.38|26
1631761170000|2021-09-16 02:59:30|3589.35|3580.65|3589.27|3580.57|3589.63|3580.93|3588.66|3579.96|27
1631761180000|2021-09-16 02:59:40|3588.69|3579.99|3589.95|3581.25|3590.12|3581.42|3588.69|3579.99|24
1631761190000|2021-09-16 02:59:50|3589.98|3581.28|3589.14|3580.44|3591.2|3582.5|3588.84|3580.14|34
1631761200000|2021-09-16 03:00:00|3589.19|3580.49|3590.11|3581.41|3590.64|3581.94|3589.18|3580.48|34
1631761210000|2021-09-16 03:00:10|3590.35|3581.65|3589.51|3580.81|3591.47|3582.77|3589.36|3580.66|36
1631761220000|2021-09-16 03:00:20|3589.52|3580.82|3589.35|3580.65|3590.33|3581.63|3589.35|3580.65|25
1631761230000|2021-09-16 03:00:30|3589.91|3581.21|3590.16|3581.46|3590.68|3581.98|3589.35|3580.65|21
1631761240000|2021-09-16 03:00:40|3589.75|3581.05|3590.36|3581.66|3590.37|3581.67|3589.65|3580.95|29
1631761250000|2021-09-16 03:00:50|3590.58|3581.88|3591.32|3582.62|3591.55|3582.85|3590.36|3581.66|35
1631761260000|2021-09-16 03:01:00|3590.93|3582.23|3589.36|3580.66|3591.33|3582.63|3589.34|3580.64|34
1631761270000|2021-09-16 03:01:10|3589.32|3580.62|3589.03|3580.33|3589.39|3580.69|3588.91|3580.21|27
1631761280000|2021-09-16 03:01:20|3589.11|3580.41|3589.34|3580.64|3589.83|3581.13|3589.02|3580.32|20
1631761290000|2021-09-16 03:01:30|3589.35|3580.65|3589.47|3580.77|3589.7|3581|3589.24|3580.54|24
1631761300000|2021-09-16 03:01:40|3589.31|3580.61|3589.52|3580.82|3589.76|3581.06|3589.29|3580.59|23
1631761310000|2021-09-16 03:01:50|3589.4|3580.7|3589.3|3580.6|3590.03|3581.33|3588.83|3580.13|29
1631761320000|2021-09-16 03:02:00|3589.23|3580.53|3590.01|3581.31|3590.01|3581.31|3588.18|3579.48|16
1631761330000|2021-09-16 03:02:10|3589.31|3580.61|3590.01|3581.31|3590.01|3581.31|3589.25|3580.55|4
1631761340000|2021-09-16 03:02:20|3589.99|3581.29|3587.43|3578.73|3589.99|3581.29|3586.74|3578.04|29
1631761350000|2021-09-16 03:02:30|3587.23|3578.53|3586.22|3577.52|3587.23|3578.53|3586.22|3577.52|25
1631761360000|2021-09-16 03:02:40|3586.25|3577.55|3586.35|3577.65|3587.19|3578.49|3586.18|3577.48|35
1631761370000|2021-09-16 03:02:50|3586.33|3577.63|3586.91|3578.21|3587.14|3578.44|3586.33|3577.63|34
1631761380000|2021-09-16 03:03:00|3586.89|3578.19|3586.86|3578.16|3586.89|3578.19|3586.63|3577.93|24
1631761390000|2021-09-16 03:03:10|3586.85|3578.15|3586.97|3578.27|3586.97|3578.27|3586.26|3577.56|36
1631761400000|2021-09-16 03:03:20|3586.66|3577.96|3586.65|3577.95|3586.68|3577.98|3586.33|3577.63|35
1631761410000|2021-09-16 03:03:30|3586.56|3577.86|3584.8|3576.1|3586.98|3578.28|3584.36|3575.66|29
1631761420000|2021-09-16 03:03:40|3584.81|3576.11|3585.04|3576.34|3585.04|3576.34|3584.36|3575.66|13
1631761430000|2021-09-16 03:03:50|3585.03|3576.33|3585.08|3576.38|3585.96|3577.26|3584.91|3576.21|31
1631761440000|2021-09-16 03:04:00|3585.12|3576.42|3586.05|3577.35|3586.05|3577.35|3584.39|3575.69|17
1631761450000|2021-09-16 03:04:10|3585.87|3577.17|3587.19|3578.49|3587.19|3578.49|3585.56|3576.86|34
1631761460000|2021-09-16 03:04:20|3587.31|3578.61|3587.43|3578.73|3587.62|3578.92|3587.25|3578.55|21
1631761470000|2021-09-16 03:04:30|3587.45|3578.75|3587.67|3578.97|3587.67|3578.97|3587.12|3578.42|33
1631761480000|2021-09-16 03:04:40|3587.68|3578.98|3587.68|3578.98|3588.03|3579.33|3587.29|3578.59|34
1631761490000|2021-09-16 03:04:50|3587.65|3578.95|3587.63|3578.93|3587.75|3579.05|3587.4|3578.7|33
1631761500000|2021-09-16 03:05:00|3587.74|3579.04|3587.59|3578.89|3587.8|3579.1|3587.09|3578.39|31
1631761510000|2021-09-16 03:05:10|3587.69|3578.99|3587.31|3578.61|3587.77|3579.07|3587.14|3578.44|21
1631761520000|2021-09-16 03:05:20|3587.41|3578.71|3587.68|3578.98|3587.78|3579.08|3587.25|3578.55|30
1631761530000|2021-09-16 03:05:30|3587.72|3579.02|3586.81|3578.11|3587.73|3579.03|3586.76|3578.06|31
1631761540000|2021-09-16 03:05:40|3586.76|3578.06|3587.33|3578.63|3587.63|3578.93|3586.76|3578.06|31
1631761550000|2021-09-16 03:05:50|3587.34|3578.64|3587.32|3578.62|3587.35|3578.65|3587.05|3578.35|27
1631761560000|2021-09-16 03:06:00|3587.34|3578.64|3586.57|3577.87|3587.37|3578.67|3586.57|3577.87|25
1631761570000|2021-09-16 03:06:10|3586.92|3578.22|3586.93|3578.23|3587.3|3578.6|3586.57|3577.87|25
1631761580000|2021-09-16 03:06:20|3586.92|3578.22|3589.08|3580.38|3589.26|3580.56|3586.72|3578.02|29
1631761590000|2021-09-16 03:06:30|3589.03|3580.33|3588.2|3579.5|3589.03|3580.33|3588.06|3579.36|26
1631761600000|2021-09-16 03:06:40|3588.5|3579.8|3586.2|3577.5|3588.5|3579.8|3585.62|3576.92|32
1631761610000|2021-09-16 03:06:50|3585.94|3577.24|3585.98|3577.28|3586.18|3577.48|3585.61|3576.91|28
1631761620000|2021-09-16 03:07:00|3586|3577.3|3586.37|3577.67|3586.4|3577.7|3586|3577.3|34
1631761630000|2021-09-16 03:07:10|3586.26|3577.56|3586.15|3577.45|3587.54|3578.84|3585.71|3577.01|37
1631761640000|2021-09-16 03:07:20|3586.24|3577.54|3587.41|3578.71|3587.51|3578.81|3586.16|3577.46|33
1631761650000|2021-09-16 03:07:30|3587.46|3578.76|3587.49|3578.79|3587.68|3578.98|3587.26|3578.56|29
1631761660000|2021-09-16 03:07:40|3587.52|3578.82|3587.61|3578.91|3587.68|3578.98|3587.11|3578.41|27
1631761670000|2021-09-16 03:07:50|3587.62|3578.92|3587.51|3578.81|3587.62|3578.92|3587.4|3578.7|25
1631761680000|2021-09-16 03:08:00|3587.54|3578.84|3587.5|3578.8|3587.67|3578.97|3587.32|3578.62|30
1631761690000|2021-09-16 03:08:10|3587.51|3578.81|3587.47|3578.77|3587.55|3578.85|3587.26|3578.56|30
1631761700000|2021-09-16 03:08:20|3587.41|3578.71|3587.3|3578.6|3587.68|3578.98|3587.16|3578.46|27
1631761710000|2021-09-16 03:08:30|3587.36|3578.66|3587.33|3578.63|3587.53|3578.83|3587.24|3578.54|25
1631761720000|2021-09-16 03:08:40|3587.35|3578.65|3587.17|3578.47|3587.67|3578.97|3587.17|3578.47|20
1631761730000|2021-09-16 03:08:50|3587.27|3578.57|3587.15|3578.45|3587.34|3578.64|3587.12|3578.42|9
1631761740000|2021-09-16 03:09:00|3587.14|3578.44|3587.25|3578.55|3587.25|3578.55|3587.14|3578.44|2
1631761750000|2021-09-16 03:09:10|3587.15|3578.45|3587.15|3578.45|3587.25|3578.55|3587.13|3578.43|11
1631761760000|2021-09-16 03:09:20|3587.01|3578.31|3588.38|3579.68|3588.53|3579.83|3587.01|3578.31|24
1631761770000|2021-09-16 03:09:30|3588.55|3579.85|3589.44|3580.74|3589.44|3580.74|3588.53|3579.83|15
1631761780000|2021-09-16 03:09:40|3589.42|3580.72|3589.37|3580.67|3589.42|3580.72|3588.66|3579.96|24
1631761790000|2021-09-16 03:09:50|3589.44|3580.74|3588.97|3580.27|3589.44|3580.74|3588.37|3579.67|28
1631761800000|2021-09-16 03:10:00|3589|3580.3|3588.94|3580.24|3589.03|3580.33|3588.84|3580.14|30
1631761810000|2021-09-16 03:10:10|3588.9|3580.2|3588.02|3579.32|3589.12|3580.42|3587.77|3579.07|32
1631761820000|2021-09-16 03:10:20|3587.99|3579.29|3588.01|3579.31|3588.07|3579.37|3587.87|3579.17|23
1631761830000|2021-09-16 03:10:30|3588|3579.3|3587.67|3578.97|3588|3579.3|3587.6|3578.9|22
1631761840000|2021-09-16 03:10:40|3587.79|3579.09|3587.87|3579.17|3587.94|3579.24|3587.73|3579.03|17
1631761850000|2021-09-16 03:10:50|3587.91|3579.21|3584.63|3575.93|3588.26|3579.56|3584.37|3575.67|31
1631761860000|2021-09-16 03:11:00|3584.6|3575.9|3584.77|3576.07|3584.89|3576.19|3584.58|3575.88|30
1631761870000|2021-09-16 03:11:10|3584.52|3575.82|3584.86|3576.16|3584.88|3576.18|3584.41|3575.71|29
1631761880000|2021-09-16 03:11:20|3584.83|3576.13|3584.74|3576.04|3586.23|3577.53|3584.55|3575.85|27
1631761890000|2021-09-16 03:11:30|3584.75|3576.05|3584.97|3576.27|3585.25|3576.55|3584.37|3575.67|28
1631761900000|2021-09-16 03:11:40|3584.98|3576.28|3584.9|3576.2|3585.71|3577.01|3584.81|3576.11|30
1631761910000|2021-09-16 03:11:50|3584.95|3576.25|3584.08|3575.38|3585.23|3576.53|3583.95|3575.25|38
1631761920000|2021-09-16 03:12:00|3584.4|3575.7|3584.72|3576.02|3584.82|3576.12|3583.98|3575.28|32
1631761930000|2021-09-16 03:12:10|3584.97|3576.27|3583.76|3575.06|3584.97|3576.27|3583.04|3574.34|23
1631761940000|2021-09-16 03:12:20|3584.76|3576.06|3582.7|3574|3584.76|3576.06|3582.63|3573.93|33
1631761950000|2021-09-16 03:12:30|3582.18|3573.48|3582.35|3573.65|3582.5|3573.8|3582.02|3573.32|9
1631761960000|2021-09-16 03:12:40|3582.36|3573.66|3583.97|3575.27|3584.63|3575.93|3582.36|3573.66|16
1631761970000|2021-09-16 03:12:50|3584.05|3575.35|3585.48|3576.78|3585.48|3576.78|3584.05|3575.35|25
1631761980000|2021-09-16 03:13:00|3585.41|3576.71|3584.33|3575.63|3585.41|3576.71|3584.04|3575.34|34
1631761990000|2021-09-16 03:13:10|3584.32|3575.62|3584.1|3575.4|3584.32|3575.62|3583.9|3575.2|15
1631762000000|2021-09-16 03:13:20|3584.12|3575.42|3583.4|3574.7|3584.79|3576.09|3582.98|3574.28|27
1631762010000|2021-09-16 03:13:30|3583.91|3575.21|3583.26|3574.56|3584.07|3575.37|3582.62|3573.92|25
1631762020000|2021-09-16 03:13:40|3583.4|3574.7|3582.98|3574.28|3583.62|3574.92|3582.98|3574.28|15
1631762030000|2021-09-16 03:13:50|3582.97|3574.27|3583.36|3574.66|3583.39|3574.69|3582.92|3574.22|5
1631762040000|2021-09-16 03:14:00|3583.21|3574.51|3583.36|3574.66|3583.36|3574.66|3583.21|3574.51|2
1631762050000|2021-09-16 03:14:10|3583.46|3574.76|3583.66|3574.96|3583.85|3575.15|3583.46|3574.76|8
1631762060000|2021-09-16 03:14:20|3583.32|3574.62|3583.21|3574.51|3583.74|3575.04|3582.88|3574.18|19
1631762070000|2021-09-16 03:14:30|3583.77|3575.07|3583.53|3574.83|3583.79|3575.09|3583.05|3574.35|17
1631762080000|2021-09-16 03:14:40|3583.52|3574.82|3581.22|3572.52|3583.55|3574.85|3581.21|3572.51|32
1631762090000|2021-09-16 03:14:50|3581.23|3572.53|3581.42|3572.72|3581.7|3573|3580.6|3571.9|35
1631762100000|2021-09-16 03:15:00|3581.38|3572.68|3580.81|3572.11|3581.55|3572.85|3580.43|3571.73|32
1631762110000|2021-09-16 03:15:10|3580.7|3572|3580.01|3571.31|3581|3572.3|3579.17|3570.47|34
1631762120000|2021-09-16 03:15:20|3579.92|3571.22|3568.07|3559.37|3580.34|3571.64|3568.07|3559.37|38
1631762130000|2021-09-16 03:15:30|3566.41|3557.71|3567.93|3559.23|3568.34|3559.64|3563.71|3555.01|39
1631762140000|2021-09-16 03:15:40|3568.36|3559.66|3572.16|3563.46|3572.49|3563.79|3568.36|3559.66|40
1631762150000|2021-09-16 03:15:50|3572.33|3563.63|3573.46|3564.76|3573.97|3565.27|3572.33|3563.63|35
1631762160000|2021-09-16 03:16:00|3573.61|3564.91|3573.12|3564.42|3573.75|3565.05|3571.61|3562.91|38
1631762170000|2021-09-16 03:16:10|3573.11|3564.41|3572.36|3563.66|3573.11|3564.41|3571.71|3563.01|36
1631762180000|2021-09-16 03:16:20|3572.47|3563.77|3571.55|3562.85|3572.67|3563.97|3570.64|3561.94|35
1631762190000|2021-09-16 03:16:30|3571.5|3562.8|3570.9|3562.2|3571.57|3562.87|3570.08|3561.38|30
1631762200000|2021-09-16 03:16:40|3570.87|3562.17|3569.89|3561.19|3571.38|3562.68|3569.54|3560.84|32
1631762210000|2021-09-16 03:16:50|3569.98|3561.28|3568.5|3559.8|3569.98|3561.28|3567.86|3559.16|33
1631762220000|2021-09-16 03:17:00|3568.47|3559.77|3567.9|3559.2|3568.82|3560.12|3567.85|3559.15|31
1631762230000|2021-09-16 03:17:10|3567.85|3559.15|3567.81|3559.11|3567.92|3559.22|3565.75|3557.05|35
1631762240000|2021-09-16 03:17:20|3567.73|3559.03|3566.84|3558.14|3569.87|3561.17|3566.84|3558.14|36
1631762250000|2021-09-16 03:17:30|3566.98|3558.28|3565.39|3556.69|3567.75|3559.05|3565.02|3556.32|36
1631762260000|2021-09-16 03:17:40|3564.85|3556.15|3564.04|3555.34|3565.44|3556.74|3563.09|3554.39|37
1631762270000|2021-09-16 03:17:50|3564.05|3555.35|3564.46|3555.76|3564.46|3555.76|3562.67|3553.97|31
1631762280000|2021-09-16 03:18:00|3564.64|3555.94|3560.61|3551.91|3564.78|3556.08|3560.61|3551.91|37
1631762290000|2021-09-16 03:18:10|3560.33|3551.63|3562.02|3553.32|3564.35|3555.65|3560.33|3551.63|40
1631762300000|2021-09-16 03:18:20|3562|3553.3|3558.6|3549.9|3562.13|3553.43|3558.02|3549.32|38
1631762310000|2021-09-16 03:18:30|3558.18|3549.48|3559.89|3551.19|3560.76|3552.06|3557.92|3549.22|35
1631762320000|2021-09-16 03:18:40|3559.72|3551.02|3559.28|3550.58|3559.89|3551.19|3558.81|3550.11|37
1631762330000|2021-09-16 03:18:50|3559.31|3550.61|3557.86|3549.16|3559.39|3550.69|3557.23|3548.53|23
1631762340000|2021-09-16 03:19:00|3558.63|3549.93|3559.91|3551.21|3560.01|3551.31|3558.63|3549.93|37
1631762350000|2021-09-16 03:19:10|3559.49|3550.79|3559.56|3550.86|3559.92|3551.22|3558.87|3550.17|36
1631762360000|2021-09-16 03:19:20|3558.83|3550.13|3549.96|3541.26|3558.83|3550.13|3547.31|3538.61|38
1631762370000|2021-09-16 03:19:30|3549.71|3541.01|3546.4|3537.7|3550.17|3541.47|3545.19|3536.49|39
1631762380000|2021-09-16 03:19:40|3546.66|3537.96|3548.55|3539.85|3548.58|3539.88|3544.35|3535.65|39
1631762390000|2021-09-16 03:19:50|3548.59|3539.89|3549.53|3540.83|3549.8|3541.1|3548.43|3539.73|37
1631762400000|2021-09-16 03:20:00|3549.79|3541.09|3550.16|3541.46|3550.16|3541.46|3547.38|3538.68|38
1631762410000|2021-09-16 03:20:10|3550.15|3541.45|3551.09|3542.39|3551.17|3542.47|3548.78|3540.08|39
1631762420000|2021-09-16 03:20:20|3550.89|3542.19|3548.88|3540.18|3550.89|3542.19|3548.35|3539.65|38
1631762430000|2021-09-16 03:20:30|3548.34|3539.64|3552.03|3543.33|3552.16|3543.46|3548.34|3539.64|37
1631762440000|2021-09-16 03:20:40|3552.35|3543.65|3553.62|3544.92|3553.62|3544.92|3551.61|3542.91|37
1631762450000|2021-09-16 03:20:50|3553.29|3544.59|3554.57|3545.87|3555.1|3546.4|3553.29|3544.59|37
1631762460000|2021-09-16 03:21:00|3554.55|3545.85|3546.96|3538.26|3554.97|3546.27|3546.96|3538.26|39
1631762470000|2021-09-16 03:21:10|3546.62|3537.92|3543.82|3535.12|3546.64|3537.94|3541.15|3532.45|35
1631762480000|2021-09-16 03:21:20|3543.81|3535.11|3545.58|3536.88|3546.71|3538.01|3543.81|3535.11|36
1631762490000|2021-09-16 03:21:30|3544.9|3536.2|3545.13|3536.43|3545.23|3536.53|3543.89|3535.19|38
1631762500000|2021-09-16 03:21:40|3545.3|3536.6|3544.01|3535.31|3545.4|3536.7|3543.38|3534.68|36
1631762510000|2021-09-16 03:21:50|3543.87|3535.17|3538.52|3529.82|3544.48|3535.78|3538.52|3529.82|35
1631762520000|2021-09-16 03:22:00|3538.27|3529.57|3538.91|3530.21|3540.48|3531.78|3538.04|3529.34|38
1631762530000|2021-09-16 03:22:10|3538.95|3530.25|3538.07|3529.37|3538.95|3530.25|3537.67|3528.97|31
1631762540000|2021-09-16 03:22:20|3537.68|3528.98|3536.25|3527.55|3537.68|3528.98|3535.54|3526.84|36
1631762550000|2021-09-16 03:22:30|3536.32|3527.62|3536.32|3527.62|3536.64|3527.94|3535.23|3526.53|37
1631762560000|2021-09-16 03:22:40|3536.34|3527.64|3537.77|3529.07|3537.77|3529.07|3536.28|3527.58|36
1631762570000|2021-09-16 03:22:50|3537.56|3528.86|3537.69|3528.99|3539.13|3530.43|3537.56|3528.86|34
1631762580000|2021-09-16 03:23:00|3537.56|3528.86|3538.81|3530.11|3538.81|3530.11|3537.31|3528.61|38
1631762590000|2021-09-16 03:23:10|3538.78|3530.08|3539.69|3530.99|3539.79|3531.09|3538.1|3529.4|36
1631762600000|2021-09-16 03:23:20|3538.95|3530.25|3538.29|3529.59|3538.95|3530.25|3537.85|3529.15|35
1631762610000|2021-09-16 03:23:30|3538.47|3529.77|3538.58|3529.88|3538.65|3529.95|3538.06|3529.36|38
1631762620000|2021-09-16 03:23:40|3538.6|3529.9|3538.33|3529.63|3538.66|3529.96|3537.45|3528.75|37
1631762630000|2021-09-16 03:23:50|3538.15|3529.45|3538.34|3529.64|3538.83|3530.13|3537.78|3529.08|34
1631762640000|2021-09-16 03:24:00|3538.25|3529.55|3537.58|3528.88|3538.34|3529.64|3536.82|3528.12|35
1631762650000|2021-09-16 03:24:10|3537.54|3528.84|3532.87|3524.17|3537.56|3528.86|3532.65|3523.95|39
1631762660000|2021-09-16 03:24:20|3532.44|3523.74|3534.76|3526.06|3535.8|3527.1|3532.44|3523.74|40
1631762670000|2021-09-16 03:24:30|3534.67|3525.97|3536.99|3528.29|3536.99|3528.29|3534.13|3525.43|35
1631762680000|2021-09-16 03:24:40|3536.75|3528.05|3538.82|3530.12|3539.28|3530.58|3536.17|3527.47|39
1631762690000|2021-09-16 03:24:50|3538.78|3530.08|3539.48|3530.78|3539.79|3531.09|3538.78|3530.08|37
1631762700000|2021-09-16 03:25:00|3539.8|3531.1|3542.19|3533.49|3542.19|3533.49|3539.8|3531.1|36
1631762710000|2021-09-16 03:25:10|3542.24|3533.54|3544.87|3536.17|3545.24|3536.54|3542.24|3533.54|39
1631762720000|2021-09-16 03:25:20|3545.16|3536.46|3548.19|3539.49|3548.24|3539.54|3545.06|3536.36|36
1631762730000|2021-09-16 03:25:30|3548.29|3539.59|3551.17|3542.47|3551.17|3542.47|3548.29|3539.59|34
1631762740000|2021-09-16 03:25:40|3551.42|3542.72|3544.48|3535.78|3551.46|3542.76|3544.48|3535.78|36
1631762750000|2021-09-16 03:25:50|3544.34|3535.64|3541.8|3533.1|3544.55|3535.85|3541.8|3533.1|38
1631762760000|2021-09-16 03:26:00|3542.08|3533.38|3539.86|3531.16|3543.14|3534.44|3539.86|3531.16|37
1631762770000|2021-09-16 03:26:10|3539.95|3531.25|3538.02|3529.32|3540.41|3531.71|3537.51|3528.81|39
1631762780000|2021-09-16 03:26:20|3538.07|3529.37|3538.56|3529.86|3539.11|3530.41|3537|3528.3|35
1631762790000|2021-09-16 03:26:30|3538.49|3529.79|3540.58|3531.88|3541.72|3533.02|3538.49|3529.79|40
1631762800000|2021-09-16 03:26:40|3540.57|3531.87|3544.14|3535.44|3544.25|3535.55|3540.39|3531.69|38
1631762810000|2021-09-16 03:26:50|3544.02|3535.32|3544.58|3535.88|3544.8|3536.1|3544|3535.3|33
1631762820000|2021-09-16 03:27:00|3544.57|3535.87|3542.48|3533.78|3544.59|3535.89|3542.48|3533.78|38
1631762830000|2021-09-16 03:27:10|3542.53|3533.83|3543.63|3534.93|3544.41|3535.71|3542.53|3533.83|39
1631762840000|2021-09-16 03:27:20|3543.69|3534.99|3545.72|3537.02|3546.04|3537.34|3543.66|3534.96|39
1631762850000|2021-09-16 03:27:30|3545.77|3537.07|3547.54|3538.84|3548.27|3539.57|3545.75|3537.05|37
1631762860000|2021-09-16 03:27:40|3547.56|3538.86|3547.79|3539.09|3548.07|3539.37|3547.52|3538.82|31
1631762870000|2021-09-16 03:27:50|3547.62|3538.92|3545.17|3536.47|3547.62|3538.92|3545.17|3536.47|40
1631762880000|2021-09-16 03:28:00|3545.11|3536.41|3541.58|3532.88|3545.52|3536.82|3541.39|3532.69|35
1631762890000|2021-09-16 03:28:10|3541.72|3533.02|3538.95|3530.25|3541.73|3533.03|3538.88|3530.18|37
1631762900000|2021-09-16 03:28:20|3538.89|3530.19|3536.44|3527.74|3538.89|3530.19|3536.37|3527.67|37
1631762910000|2021-09-16 03:28:30|3536.9|3528.2|3536.62|3527.92|3538.4|3529.7|3536.62|3527.92|35
1631762920000|2021-09-16 03:28:40|3536.68|3527.98|3535.92|3527.22|3537.65|3528.95|3535.01|3526.31|39
1631762930000|2021-09-16 03:28:50|3535.87|3527.17|3535.04|3526.34|3535.93|3527.23|3534.61|3525.91|39
1631762940000|2021-09-16 03:29:00|3535.26|3526.56|3535.62|3526.92|3535.69|3526.99|3535.12|3526.42|33
1631762950000|2021-09-16 03:29:10|3535.65|3526.95|3538.77|3530.07|3539.26|3530.56|3535.62|3526.92|37
1631762960000|2021-09-16 03:29:20|3538.81|3530.11|3539.35|3530.65|3539.35|3530.65|3537.65|3528.95|38
1631762970000|2021-09-16 03:29:30|3539.31|3530.61|3542.43|3533.73|3542.46|3533.76|3539.3|3530.6|37
1631762980000|2021-09-16 03:29:40|3542.44|3533.74|3542.83|3534.13|3543.6|3534.9|3542.44|3533.74|28
1631762990000|2021-09-16 03:29:50|3542.98|3534.28|3541.74|3533.04|3543.17|3534.47|3541.52|3532.82|36
1631763000000|2021-09-16 03:30:00|3541.86|3533.16|3545.3|3536.6|3545.42|3536.72|3541.65|3532.95|38
1631763010000|2021-09-16 03:30:10|3545.33|3536.63|3546.72|3538.02|3547.04|3538.34|3544.8|3536.1|38
1631763020000|2021-09-16 03:30:20|3547.25|3538.55|3549.55|3540.85|3549.89|3541.19|3547.25|3538.55|39
1631763030000|2021-09-16 03:30:30|3549.68|3540.98|3550.67|3541.97|3552.36|3543.66|3549.68|3540.98|38
1631763040000|2021-09-16 03:30:40|3550.75|3542.05|3550.26|3541.56|3550.75|3542.05|3548.79|3540.09|39
1631763050000|2021-09-16 03:30:50|3550.2|3541.5|3547.93|3539.23|3550.36|3541.66|3547.93|3539.23|38
1631763060000|2021-09-16 03:31:00|3547.98|3539.28|3548.29|3539.59|3548.49|3539.79|3545.14|3536.44|35
1631763070000|2021-09-16 03:31:10|3548.35|3539.65|3546.29|3537.59|3548.35|3539.65|3546.11|3537.41|38
1631763080000|2021-09-16 03:31:20|3546.27|3537.57|3547.71|3539.01|3547.71|3539.01|3546.25|3537.55|31
1631763090000|2021-09-16 03:31:30|3547.69|3538.99|3549.35|3540.65|3549.49|3540.79|3547.45|3538.75|36
1631763100000|2021-09-16 03:31:40|3549.14|3540.44|3550.26|3541.56|3550.26|3541.56|3548.86|3540.16|36
1631763110000|2021-09-16 03:31:50|3550.08|3541.38|3548.61|3539.91|3550.2|3541.5|3548.48|3539.78|38
1631763120000|2021-09-16 03:32:00|3548.5|3539.8|3550.27|3541.57|3550.46|3541.76|3548.5|3539.8|32
1631763130000|2021-09-16 03:32:10|3549.68|3540.98|3548.28|3539.58|3549.68|3540.98|3547.63|3538.93|38
1631763140000|2021-09-16 03:32:20|3548.57|3539.87|3549.36|3540.66|3550.33|3541.63|3548.57|3539.87|35
1631763150000|2021-09-16 03:32:30|3549.45|3540.75|3549.8|3541.1|3550.01|3541.31|3549.45|3540.75|32
1631763160000|2021-09-16 03:32:40|3549.78|3541.08|3550.16|3541.46|3550.16|3541.46|3549.78|3541.08|33
1631763170000|2021-09-16 03:32:50|3550.14|3541.44|3550.64|3541.94|3551.01|3542.31|3549.89|3541.19|28
1631763180000|2021-09-16 03:33:00|3550.75|3542.05|3550.02|3541.32|3550.94|3542.24|3549.85|3541.15|34
1631763190000|2021-09-16 03:33:10|3550.05|3541.35|3548.32|3539.62|3550.06|3541.36|3548.03|3539.33|40
1631763200000|2021-09-16 03:33:20|3548.15|3539.45|3548.26|3539.56|3548.83|3540.13|3548.15|3539.45|36
1631763210000|2021-09-16 03:33:30|3548.25|3539.55|3547.21|3538.51|3548.25|3539.55|3546.3|3537.6|38
1631763220000|2021-09-16 03:33:40|3547.24|3538.54|3547.38|3538.68|3547.81|3539.11|3547.08|3538.38|36
1631763230000|2021-09-16 03:33:50|3547.46|3538.76|3547.81|3539.11|3548.08|3539.38|3547.42|3538.72|38
1631763240000|2021-09-16 03:34:00|3547.8|3539.1|3548.78|3540.08|3548.81|3540.11|3547.58|3538.88|34
1631763250000|2021-09-16 03:34:10|3548.94|3540.24|3549.42|3540.72|3549.49|3540.79|3548.94|3540.24|31
1631763260000|2021-09-16 03:34:20|3549.5|3540.8|3549.46|3540.76|3550.07|3541.37|3549.23|3540.53|27
1631763270000|2021-09-16 03:34:30|3549.55|3540.85|3549.41|3540.71|3549.7|3541|3548.91|3540.21|30
1631763280000|2021-09-16 03:34:40|3549.36|3540.66|3550.64|3541.94|3550.71|3542.01|3549.11|3540.41|34
1631763290000|2021-09-16 03:34:50|3550.63|3541.93|3544.86|3536.16|3550.63|3541.93|3544.86|3536.16|35
1631763300000|2021-09-16 03:35:00|3545.22|3536.52|3543.59|3534.89|3545.22|3536.52|3542.54|3533.84|40
1631763310000|2021-09-16 03:35:10|3543.39|3534.69|3543.4|3534.7|3543.57|3534.87|3541.09|3532.39|38
1631763320000|2021-09-16 03:35:20|3544.07|3535.37|3548.35|3539.65|3548.35|3539.65|3543.57|3534.87|39
1631763330000|2021-09-16 03:35:30|3548.23|3539.53|3549.53|3540.83|3549.88|3541.18|3548.23|3539.53|34
1631763340000|2021-09-16 03:35:40|3549.5|3540.8|3550.6|3541.9|3551.49|3542.79|3549.42|3540.72|32
1631763350000|2021-09-16 03:35:50|3550.82|3542.12|3551.3|3542.6|3551.36|3542.66|3550.5|3541.8|38
1631763360000|2021-09-16 03:36:00|3551.36|3542.66|3551.71|3543.01|3552.54|3543.84|3551.2|3542.5|35
1631763370000|2021-09-16 03:36:10|3551.72|3543.02|3552.98|3544.28|3553.07|3544.37|3551.68|3542.98|37
1631763380000|2021-09-16 03:36:20|3552.95|3544.25|3553.92|3545.22|3554.25|3545.55|3552.91|3544.21|30
1631763390000|2021-09-16 03:36:30|3554.2|3545.5|3553.47|3544.77|3554.2|3545.5|3553.13|3544.43|35
1631763400000|2021-09-16 03:36:40|3553.49|3544.79|3553.95|3545.25|3554.1|3545.4|3553.41|3544.71|33
1631763410000|2021-09-16 03:36:50|3553.96|3545.26|3554.26|3545.56|3554.45|3545.75|3553.92|3545.22|31
1631763420000|2021-09-16 03:37:00|3554.39|3545.69|3555.08|3546.38|3555.53|3546.83|3554.37|3545.67|33
1631763430000|2021-09-16 03:37:10|3555.17|3546.47|3555.6|3546.9|3555.6|3546.9|3554.27|3545.57|37
1631763440000|2021-09-16 03:37:20|3555.61|3546.91|3556.4|3547.7|3556.43|3547.73|3555.49|3546.79|37
1631763450000|2021-09-16 03:37:30|3556.46|3547.76|3556.03|3547.33|3556.86|3548.16|3556.03|3547.33|33
1631763460000|2021-09-16 03:37:40|3556.09|3547.39|3556.23|3547.53|3556.46|3547.76|3555.9|3547.2|35
1631763470000|2021-09-16 03:37:50|3556.22|3547.52|3556.92|3548.22|3557.16|3548.46|3556.04|3547.34|35
1631763480000|2021-09-16 03:38:00|3556.97|3548.27|3557.17|3548.47|3557.19|3548.49|3556.76|3548.06|28
1631763490000|2021-09-16 03:38:10|3557.18|3548.48|3556.78|3548.08|3557.25|3548.55|3556.77|3548.07|11
1631763500000|2021-09-16 03:38:20|3556.99|3548.29|3556.65|3547.95|3557.47|3548.77|3556.65|3547.95|29
1631763510000|2021-09-16 03:38:30|3556.67|3547.97|3555.34|3546.64|3556.67|3547.97|3555.12|3546.42|30
1631763520000|2021-09-16 03:38:40|3555.38|3546.68|3555.41|3546.71|3555.49|3546.79|3555.19|3546.49|25
1631763530000|2021-09-16 03:38:50|3555.9|3547.2|3553.12|3544.42|3555.9|3547.2|3552.38|3543.68|39
1631763540000|2021-09-16 03:39:00|3553.19|3544.49|3544.95|3536.25|3553.41|3544.71|3544.95|3536.25|35
1631763550000|2021-09-16 03:39:10|3544.61|3535.91|3546.16|3537.46|3546.77|3538.07|3544.2|3535.5|38
1631763560000|2021-09-16 03:39:20|3546.27|3537.57|3547.13|3538.43|3547.14|3538.44|3545.55|3536.85|36
1631763570000|2021-09-16 03:39:30|3547.14|3538.44|3550.55|3541.85|3550.55|3541.85|3547.08|3538.38|38
1631763580000|2021-09-16 03:39:40|3550.66|3541.96|3550.78|3542.08|3551.21|3542.51|3550.38|3541.68|37
1631763590000|2021-09-16 03:39:50|3550.74|3542.04|3551.31|3542.61|3552.34|3543.64|3550.74|3542.04|32
1631763600000|2021-09-16 03:40:00|3551.08|3542.38|3552.14|3543.44|3552.93|3544.23|3551.08|3542.38|32
1631763610000|2021-09-16 03:40:10|3552.32|3543.62|3552.99|3544.29|3553.04|3544.34|3551.47|3542.77|14
1631763620000|2021-09-16 03:40:20|3553|3544.3|3553.89|3545.19|3553.9|3545.2|3553|3544.3|32
1631763630000|2021-09-16 03:40:30|3553.86|3545.16|3553.58|3544.88|3553.97|3545.27|3553.18|3544.48|34
1631763640000|2021-09-16 03:40:40|3553.54|3544.84|3553.95|3545.25|3553.95|3545.25|3553.44|3544.74|20
1631763650000|2021-09-16 03:40:50|3554.07|3545.37|3554.11|3545.41|3554.12|3545.42|3553.98|3545.28|14
1631763660000|2021-09-16 03:41:00|3554.21|3545.51|3554.58|3545.88|3554.58|3545.88|3554.21|3545.51|20
1631763670000|2021-09-16 03:41:10|3554.61|3545.91|3555.08|3546.38|3555.17|3546.47|3554.28|3545.58|24
1631763680000|2021-09-16 03:41:20|3555.05|3546.35|3555.13|3546.43|3555.4|3546.7|3554.81|3546.11|19
1631763690000|2021-09-16 03:41:30|3554.94|3546.24|3545.19|3536.49|3554.94|3546.24|3545.19|3536.49|36
1631763700000|2021-09-16 03:41:40|3545.27|3536.57|3545.16|3536.46|3545.57|3536.87|3544.15|3535.45|39
1631763710000|2021-09-16 03:41:50|3545.17|3536.47|3546.15|3537.45|3546.33|3537.63|3545.13|3536.43|32
1631763720000|2021-09-16 03:42:00|3546.03|3537.33|3548.43|3539.73|3548.43|3539.73|3546.02|3537.32|37
1631763730000|2021-09-16 03:42:10|3548.97|3540.27|3550.05|3541.35|3550.35|3541.65|3548.94|3540.24|38
1631763740000|2021-09-16 03:42:20|3549.92|3541.22|3550.54|3541.84|3550.54|3541.84|3549.75|3541.05|24
1631763750000|2021-09-16 03:42:30|3550.53|3541.83|3551.04|3542.34|3551.22|3542.52|3549.91|3541.21|26
1631763760000|2021-09-16 03:42:40|3551.09|3542.39|3551.27|3542.57|3551.34|3542.64|3550.85|3542.15|29
1631763770000|2021-09-16 03:42:50|3551.36|3542.66|3551.4|3542.7|3551.48|3542.78|3550.91|3542.21|33
1631763780000|2021-09-16 03:43:00|3551.73|3543.03|3552|3543.3|3552.65|3543.95|3551.42|3542.72|33
1631763790000|2021-09-16 03:43:10|3551.93|3543.23|3550.13|3541.43|3552.19|3543.49|3549.85|3541.15|32
1631763800000|2021-09-16 03:43:20|3550.11|3541.41|3550.49|3541.79|3550.64|3541.94|3550.11|3541.41|34
1631763810000|2021-09-16 03:43:30|3550.43|3541.73|3551.11|3542.41|3551.11|3542.41|3550.39|3541.69|33
1631763820000|2021-09-16 03:43:40|3551.02|3542.32|3551.05|3542.35|3551.11|3542.41|3550.96|3542.26|26
1631763830000|2021-09-16 03:43:50|3551.02|3542.32|3552.01|3543.31|3552.04|3543.34|3550.96|3542.26|24
1631763840000|2021-09-16 03:44:00|3552.1|3543.4|3552.31|3543.61|3552.31|3543.61|3551.92|3543.22|30
1631763850000|2021-09-16 03:44:10|3552.32|3543.62|3551.65|3542.95|3552.34|3543.64|3551.65|3542.95|16
1631763860000|2021-09-16 03:44:20|3551.54|3542.84|3549.45|3540.75|3551.54|3542.84|3549.44|3540.74|36
1631763870000|2021-09-16 03:44:30|3549.41|3540.71|3549.43|3540.73|3550.12|3541.42|3549.14|3540.44|29
1631763880000|2021-09-16 03:44:40|3549.63|3540.93|3550.17|3541.47|3550.39|3541.69|3549.37|3540.67|31
1631763890000|2021-09-16 03:44:50|3550.16|3541.46|3545.49|3536.79|3550.32|3541.62|3545.49|3536.79|35
1631763900000|2021-09-16 03:45:00|3545.73|3537.03|3546.63|3537.93|3546.63|3537.93|3543.41|3534.71|39
1631763910000|2021-09-16 03:45:10|3546.42|3537.72|3547.73|3539.03|3547.73|3539.03|3546.38|3537.68|39
1631763920000|2021-09-16 03:45:20|3547.82|3539.12|3549.64|3540.94|3549.67|3540.97|3547.77|3539.07|33
1631763930000|2021-09-16 03:45:30|3549.72|3541.02|3550.43|3541.73|3550.43|3541.73|3549.63|3540.93|30
1631763940000|2021-09-16 03:45:40|3550.34|3541.64|3550.45|3541.75|3550.62|3541.92|3550.29|3541.59|33
1631763950000|2021-09-16 03:45:50|3550.33|3541.63|3551.49|3542.79|3551.53|3542.83|3550.09|3541.39|32
1631763960000|2021-09-16 03:46:00|3551.31|3542.61|3552.03|3543.33|3552.19|3543.49|3551.26|3542.56|31
1631763970000|2021-09-16 03:46:10|3552.08|3543.38|3552.63|3543.93|3552.74|3544.04|3552|3543.3|33
1631763980000|2021-09-16 03:46:20|3552.79|3544.09|3554.02|3545.32|3554.21|3545.51|3552.51|3543.81|32
1631763990000|2021-09-16 03:46:30|3554.27|3545.57|3552.94|3544.24|3554.37|3545.67|3552.94|3544.24|35
1631764000000|2021-09-16 03:46:40|3552.84|3544.14|3554.15|3545.45|3554.15|3545.45|3552.47|3543.77|28
1631764010000|2021-09-16 03:46:50|3554.18|3545.48|3553.24|3544.54|3555|3546.3|3553.24|3544.54|38
1631764020000|2021-09-16 03:47:00|3553.03|3544.33|3553.95|3545.25|3554.22|3545.52|3553.02|3544.32|35
1631764030000|2021-09-16 03:47:10|3553.6|3544.9|3551.66|3542.96|3553.99|3545.29|3551|3542.3|38
1631764040000|2021-09-16 03:47:20|3551.85|3543.15|3551.6|3542.9|3552.2|3543.5|3551.3|3542.6|30
1631764050000|2021-09-16 03:47:30|3551.46|3542.76|3551.95|3543.25|3552.21|3543.51|3551.33|3542.63|35
1631764060000|2021-09-16 03:47:40|3552.23|3543.53|3553.64|3544.94|3553.64|3544.94|3551.94|3543.24|35
1631764070000|2021-09-16 03:47:50|3553.62|3544.92|3553.8|3545.1|3553.8|3545.1|3552.88|3544.18|25
1631764080000|2021-09-16 03:48:00|3553.81|3545.11|3553.72|3545.02|3553.84|3545.14|3552.81|3544.11|27
1631764090000|2021-09-16 03:48:10|3553.94|3545.24|3553.35|3544.65|3554.24|3545.54|3553.2|3544.5|31
1631764100000|2021-09-16 03:48:20|3553.4|3544.7|3551.52|3542.82|3553.51|3544.81|3551.52|3542.82|30
1631764110000|2021-09-16 03:48:30|3551.61|3542.91|3551.53|3542.83|3553.19|3544.49|3551.15|3542.45|31
1631764120000|2021-09-16 03:48:40|3551.48|3542.78|3551.02|3542.32|3551.6|3542.9|3550.75|3542.05|26
1631764130000|2021-09-16 03:48:50|3550.76|3542.06|3551.18|3542.48|3551.19|3542.49|3550.14|3541.44|26
1631764140000|2021-09-16 03:49:00|3550.63|3541.93|3549.75|3541.05|3551.35|3542.65|3549.75|3541.05|25
1631764150000|2021-09-16 03:49:10|3549.81|3541.11|3549.53|3540.83|3549.81|3541.11|3548.59|3539.89|32
1631764160000|2021-09-16 03:49:20|3549.62|3540.92|3548.32|3539.62|3550|3541.3|3547.74|3539.04|32
1631764170000|2021-09-16 03:49:30|3547.99|3539.29|3547.07|3538.37|3548.95|3540.25|3546.52|3537.82|38
1631764180000|2021-09-16 03:49:40|3546.77|3538.07|3546.48|3537.78|3547.07|3538.37|3545.74|3537.04|36
1631764190000|2021-09-16 03:49:50|3546.47|3537.77|3546.55|3537.85|3546.81|3538.11|3545.89|3537.19|35
1631764200000|2021-09-16 03:50:00|3546.51|3537.81|3546.71|3538.01|3547.39|3538.69|3546.28|3537.58|39
1631764210000|2021-09-16 03:50:10|3547.62|3538.92|3548.53|3539.83|3548.68|3539.98|3547.39|3538.69|25
1631764220000|2021-09-16 03:50:20|3548.63|3539.93|3548.81|3540.11|3548.81|3540.11|3548.39|3539.69|14
1631764230000|2021-09-16 03:50:30|3548.64|3539.94|3548.02|3539.32|3548.96|3540.26|3547.69|3538.99|29
1631764240000|2021-09-16 03:50:40|3548.06|3539.36|3548.18|3539.48|3548.18|3539.48|3547.81|3539.11|23
1631764250000|2021-09-16 03:50:50|3547.74|3539.04|3548.76|3540.06|3548.95|3540.25|3547.74|3539.04|34
1631764260000|2021-09-16 03:51:00|3549.28|3540.58|3549.31|3540.61|3549.78|3541.08|3548.81|3540.11|32
1631764270000|2021-09-16 03:51:10|3549.38|3540.68|3550.18|3541.48|3550.35|3541.65|3549.38|3540.68|30
1631764280000|2021-09-16 03:51:20|3550.19|3541.49|3550.18|3541.48|3550.35|3541.65|3549.98|3541.28|30
1631764290000|2021-09-16 03:51:30|3550.28|3541.58|3549.67|3540.97|3550.6|3541.9|3549.29|3540.59|25
1631764300000|2021-09-16 03:51:40|3549.56|3540.86|3549.02|3540.32|3549.72|3541.02|3548.61|3539.91|37
1631764310000|2021-09-16 03:51:50|3548.91|3540.21|3548.73|3540.03|3549.18|3540.48|3548.59|3539.89|30
1631764320000|2021-09-16 03:52:00|3548.71|3540.01|3548.57|3539.87|3548.81|3540.11|3548.11|3539.41|27
1631764330000|2021-09-16 03:52:10|3548.69|3539.99|3548.57|3539.87|3548.8|3540.1|3548.53|3539.83|27
1631764340000|2021-09-16 03:52:20|3548.53|3539.83|3548.57|3539.87|3549.22|3540.52|3548.2|3539.5|30
1631764350000|2021-09-16 03:52:30|3548.48|3539.78|3548.75|3540.05|3548.75|3540.05|3548.11|3539.41|35
1631764360000|2021-09-16 03:52:40|3548.57|3539.87|3547.04|3538.34|3548.87|3540.17|3547.04|3538.34|33
1631764370000|2021-09-16 03:52:50|3547.06|3538.36|3547.17|3538.47|3547.21|3538.51|3546.12|3537.42|32
1631764380000|2021-09-16 03:53:00|3547.18|3538.48|3546.33|3537.63|3547.18|3538.48|3545.75|3537.05|32
1631764390000|2021-09-16 03:53:10|3546.12|3537.42|3547.37|3538.67|3547.37|3538.67|3546.12|3537.42|35
1631764400000|2021-09-16 03:53:20|3547.38|3538.68|3547.57|3538.87|3547.69|3538.99|3547.05|3538.35|33
1631764410000|2021-09-16 03:53:30|3547.55|3538.85|3547.84|3539.14|3547.92|3539.22|3547.13|3538.43|30
1631764420000|2021-09-16 03:53:40|3547.87|3539.17|3547.99|3539.29|3548.61|3539.91|3547.74|3539.04|30
1631764430000|2021-09-16 03:53:50|3547.97|3539.27|3548.38|3539.68|3548.38|3539.68|3547.69|3538.99|30
1631764440000|2021-09-16 03:54:00|3547.97|3539.27|3547.89|3539.19|3548.25|3539.55|3547.68|3538.98|31
1631764450000|2021-09-16 03:54:10|3547.65|3538.95|3546.67|3537.97|3547.65|3538.95|3546.47|3537.77|36
1631764460000|2021-09-16 03:54:20|3546.66|3537.96|3545.52|3536.82|3546.82|3538.12|3545.52|3536.82|34
1631764470000|2021-09-16 03:54:30|3545.48|3536.78|3545.62|3536.92|3545.71|3537.01|3545.41|3536.71|31
1631764480000|2021-09-16 03:54:40|3545.51|3536.81|3543.96|3535.26|3545.51|3536.81|3543.94|3535.24|29
1631764490000|2021-09-16 03:54:50|3544.08|3535.38|3543.22|3534.52|3544.08|3535.38|3543.22|3534.52|28
1631764500000|2021-09-16 03:55:00|3543.17|3534.47|3543.33|3534.63|3543.33|3534.63|3542.04|3533.34|29
1631764510000|2021-09-16 03:55:10|3543.69|3534.99|3544.8|3536.1|3545|3536.3|3543.21|3534.51|30
1631764520000|2021-09-16 03:55:20|3544.75|3536.05|3544.88|3536.18|3545.12|3536.42|3544.55|3535.85|26
1631764530000|2021-09-16 03:55:30|3544.89|3536.19|3545.44|3536.74|3545.44|3536.74|3544.49|3535.79|22
1631764540000|2021-09-16 03:55:40|3545.69|3536.99|3546.98|3538.28|3546.98|3538.28|3545.61|3536.91|27
1631764550000|2021-09-16 03:55:50|3546.97|3538.27|3549.14|3540.44|3549.24|3540.54|3546.94|3538.24|34
1631764560000|2021-09-16 03:56:00|3549.29|3540.59|3549.36|3540.66|3549.36|3540.66|3548.94|3540.24|30
1631764570000|2021-09-16 03:56:10|3549.31|3540.61|3549.99|3541.29|3550.09|3541.39|3549.31|3540.61|24
1631764580000|2021-09-16 03:56:20|3549.87|3541.17|3550.31|3541.61|3550.46|3541.76|3549.77|3541.07|35
1631764590000|2021-09-16 03:56:30|3550.46|3541.76|3550.95|3542.25|3551.24|3542.54|3550.12|3541.42|35
1631764600000|2021-09-16 03:56:40|3550.92|3542.22|3551.04|3542.34|3551.17|3542.47|3550.92|3542.22|34
1631764610000|2021-09-16 03:56:50|3551.05|3542.35|3551.56|3542.86|3551.71|3543.01|3551.05|3542.35|31
1631764620000|2021-09-16 03:57:00|3551.55|3542.85|3551.54|3542.84|3551.88|3543.18|3551.5|3542.8|33
1631764630000|2021-09-16 03:57:10|3551.52|3542.82|3551.73|3543.03|3551.79|3543.09|3551.52|3542.82|34
1631764640000|2021-09-16 03:57:20|3551.69|3542.99|3551.19|3542.49|3551.83|3543.13|3551.19|3542.49|26
1631764650000|2021-09-16 03:57:30|3551.13|3542.43|3550.76|3542.06|3551.13|3542.43|3550.22|3541.52|32
1631764660000|2021-09-16 03:57:40|3550.75|3542.05|3550.09|3541.39|3550.97|3542.27|3550.09|3541.39|28
1631764670000|2021-09-16 03:57:50|3549.78|3541.08|3548.85|3540.15|3550.01|3541.31|3548.85|3540.15|34
1631764680000|2021-09-16 03:58:00|3548.78|3540.08|3549.71|3541.01|3549.71|3541.01|3548.59|3539.89|32
1631764690000|2021-09-16 03:58:10|3549.82|3541.12|3549.84|3541.14|3550.02|3541.32|3549.32|3540.62|35
1631764700000|2021-09-16 03:58:20|3550.03|3541.33|3549.1|3540.4|3550.04|3541.34|3548.88|3540.18|35
1631764710000|2021-09-16 03:58:30|3549.33|3540.63|3549.17|3540.47|3549.82|3541.12|3548.99|3540.29|32
1631764720000|2021-09-16 03:58:40|3549.31|3540.61|3550.58|3541.88|3550.77|3542.07|3548.82|3540.12|37
1631764730000|2021-09-16 03:58:50|3550.57|3541.87|3550.68|3541.98|3550.76|3542.06|3550.57|3541.87|28
1631764740000|2021-09-16 03:59:00|3550.69|3541.99|3550.92|3542.22|3551.03|3542.33|3550.69|3541.99|27
1631764750000|2021-09-16 03:59:10|3550.93|3542.23|3550.15|3541.45|3550.93|3542.23|3549.74|3541.04|30
1631764760000|2021-09-16 03:59:20|3550.17|3541.47|3550.05|3541.35|3550.25|3541.55|3549.82|3541.12|36
1631764770000|2021-09-16 03:59:30|3549.92|3541.22|3549.12|3540.42|3550.06|3541.36|3548.91|3540.21|34
1631764780000|2021-09-16 03:59:40|3549|3540.3|3548.64|3539.94|3549.58|3540.88|3548.51|3539.81|29
1631764790000|2021-09-16 03:59:50|3548.47|3539.77|3548.65|3539.95|3548.93|3540.23|3548.46|3539.76|32
1631764800000|2021-09-16 04:00:00|3548.66|3539.96|3546.62|3537.92|3548.86|3540.16|3546.59|3537.89|38
1631764810000|2021-09-16 04:00:10|3546.69|3537.99|3546.45|3537.75|3547.25|3538.55|3546.45|3537.75|30
1631764820000|2021-09-16 04:00:20|3546.22|3537.52|3545.64|3536.94|3546.59|3537.89|3545.33|3536.63|37
1631764830000|2021-09-16 04:00:30|3545.57|3536.87|3545.79|3537.09|3546.36|3537.66|3545.57|3536.87|32
1631764840000|2021-09-16 04:00:40|3545.85|3537.15|3546.12|3537.42|3546.17|3537.47|3545.85|3537.15|24
1631764850000|2021-09-16 04:00:50|3546.1|3537.4|3548.14|3539.44|3548.58|3539.88|3546.1|3537.4|31
1631764860000|2021-09-16 04:01:00|3548.35|3539.65|3550.66|3541.96|3550.71|3542.01|3548.23|3539.53|35
1631764870000|2021-09-16 04:01:10|3550.73|3542.03|3550.53|3541.83|3550.81|3542.11|3549.6|3540.9|38
1631764880000|2021-09-16 04:01:20|3550.73|3542.03|3551.48|3542.78|3551.8|3543.1|3550.56|3541.86|30
1631764890000|2021-09-16 04:01:30|3551.33|3542.63|3550.1|3541.4|3551.71|3543.01|3550.1|3541.4|33
1631764900000|2021-09-16 04:01:40|3550.05|3541.35|3549.81|3541.11|3550.45|3541.75|3549.72|3541.02|34
1631764910000|2021-09-16 04:01:50|3549.35|3540.65|3550.4|3541.7|3550.44|3541.74|3549.35|3540.65|34
1631764920000|2021-09-16 04:02:00|3550.44|3541.74|3550.31|3541.61|3550.48|3541.78|3550.17|3541.47|33
1631764930000|2021-09-16 04:02:10|3550.29|3541.59|3549.84|3541.14|3550.34|3541.64|3549.56|3540.86|26
1631764940000|2021-09-16 04:02:20|3550|3541.3|3550.62|3541.92|3550.62|3541.92|3550|3541.3|31
1631764950000|2021-09-16 04:02:30|3550.63|3541.93|3550.48|3541.78|3550.72|3542.02|3550.46|3541.76|26
1631764960000|2021-09-16 04:02:40|3550.45|3541.75|3550.65|3541.95|3550.91|3542.21|3550.41|3541.71|29
1631764970000|2021-09-16 04:02:50|3550.56|3541.86|3550.72|3542.02|3550.73|3542.03|3550.46|3541.76|34
1631764980000|2021-09-16 04:03:00|3550.64|3541.94|3549.97|3541.27|3550.73|3542.03|3549.97|3541.27|23
1631764990000|2021-09-16 04:03:10|3549.64|3540.94|3551.05|3542.35|3551.2|3542.5|3549.4|3540.7|31
1631765000000|2021-09-16 04:03:20|3550.9|3542.2|3550.69|3541.99|3551.03|3542.33|3550.36|3541.66|36
1631765010000|2021-09-16 04:03:30|3550.67|3541.97|3551.17|3542.47|3551.37|3542.67|3550.63|3541.93|34
1631765020000|2021-09-16 04:03:40|3551.16|3542.46|3552.06|3543.36|3552.06|3543.36|3551.16|3542.46|36
1631765030000|2021-09-16 04:03:50|3552.17|3543.47|3553.52|3544.82|3553.57|3544.87|3552|3543.3|32
1631765040000|2021-09-16 04:04:00|3553.42|3544.72|3553.98|3545.28|3554.03|3545.33|3553.38|3544.68|24
1631765050000|2021-09-16 04:04:10|3553.97|3545.27|3553.23|3544.53|3553.97|3545.27|3552.74|3544.04|32
1631765060000|2021-09-16 04:04:20|3553.13|3544.43|3554.63|3545.93|3554.71|3546.01|3552.48|3543.78|27
1631765070000|2021-09-16 04:04:30|3554.62|3545.92|3553.85|3545.15|3554.68|3545.98|3553.55|3544.85|34
1631765080000|2021-09-16 04:04:40|3553.91|3545.21|3553.43|3544.73|3554.37|3545.67|3553.32|3544.62|34
1631765090000|2021-09-16 04:04:50|3553.57|3544.87|3554.25|3545.55|3554.25|3545.55|3553.26|3544.56|35
1631765100000|2021-09-16 04:05:00|3554.24|3545.54|3555.39|3546.69|3555.39|3546.69|3553.98|3545.28|35
1631765110000|2021-09-16 04:05:10|3555.69|3546.99|3555.66|3546.96|3555.87|3547.17|3555.09|3546.39|37
1631765120000|2021-09-16 04:05:20|3555.41|3546.71|3555.96|3547.26|3556|3547.3|3555.34|3546.64|30
1631765130000|2021-09-16 04:05:30|3555.93|3547.23|3556.68|3547.98|3556.68|3547.98|3555.81|3547.11|31
1631765140000|2021-09-16 04:05:40|3556.35|3547.65|3556.51|3547.81|3557.69|3548.99|3556.21|3547.51|37
1631765150000|2021-09-16 04:05:50|3556.47|3547.77|3557.15|3548.45|3557.61|3548.91|3556.11|3547.41|38
1631765160000|2021-09-16 04:06:00|3557.16|3548.46|3557.2|3548.5|3557.89|3549.19|3556.97|3548.27|38
1631765170000|2021-09-16 04:06:10|3557.12|3548.42|3558.68|3549.98|3558.81|3550.11|3557.12|3548.42|28
1631765180000|2021-09-16 04:06:20|3559.06|3550.36|3558.9|3550.2|3559.33|3550.63|3558.9|3550.2|16
1631765190000|2021-09-16 04:06:30|3558.98|3550.28|3559.73|3551.03|3559.87|3551.17|3558.96|3550.26|27
1631765200000|2021-09-16 04:06:40|3559.56|3550.86|3561.07|3552.37|3561.08|3552.38|3559.56|3550.86|29
1631765210000|2021-09-16 04:06:50|3561.05|3552.35|3571.1|3562.4|3571.1|3562.4|3561.04|3552.34|32
1631765220000|2021-09-16 04:07:00|3571.76|3563.06|3576.91|3568.21|3577.53|3568.83|3571.76|3563.06|40
1631765230000|2021-09-16 04:07:10|3577.21|3568.51|3577.17|3568.47|3578.38|3569.68|3576.98|3568.28|37
1631765240000|2021-09-16 04:07:20|3577.71|3569.01|3574.57|3565.87|3578.4|3569.7|3574.57|3565.87|39
1631765250000|2021-09-16 04:07:30|3574.63|3565.93|3571.21|3562.51|3574.63|3565.93|3571.21|3562.51|37
1631765260000|2021-09-16 04:07:40|3570.89|3562.19|3570.15|3561.45|3571.9|3563.2|3569.69|3560.99|37
1631765270000|2021-09-16 04:07:50|3570.34|3561.64|3570.27|3561.57|3570.45|3561.75|3568.95|3560.25|33
1631765280000|2021-09-16 04:08:00|3570.45|3561.75|3569.96|3561.26|3570.57|3561.87|3569.46|3560.76|35
1631765290000|2021-09-16 04:08:10|3569.85|3561.15|3569.64|3560.94|3569.88|3561.18|3568.46|3559.76|37
1631765300000|2021-09-16 04:08:20|3569.5|3560.8|3571.34|3562.64|3571.6|3562.9|3569.5|3560.8|38
1631765310000|2021-09-16 04:08:30|3570.6|3561.9|3578.39|3569.69|3578.39|3569.69|3570.47|3561.77|39
1631765320000|2021-09-16 04:08:40|3578.2|3569.5|3588.48|3579.78|3588.48|3579.78|3578.01|3569.31|39
1631765330000|2021-09-16 04:08:50|3589.94|3581.24|3590.54|3581.84|3590.82|3582.12|3587.91|3579.21|39
1631765340000|2021-09-16 04:09:00|3589.28|3580.58|3586.43|3577.73|3589.28|3580.58|3584.76|3576.06|40
1631765350000|2021-09-16 04:09:10|3585.73|3577.03|3583.07|3574.37|3585.76|3577.06|3583.07|3574.37|38
1631765360000|2021-09-16 04:09:20|3582.63|3573.93|3592.94|3584.24|3593.32|3584.62|3582.23|3573.53|40
1631765370000|2021-09-16 04:09:30|3593.35|3584.65|3596.95|3588.25|3598.63|3589.93|3593.35|3584.65|33
1631765380000|2021-09-16 04:09:40|3596.28|3587.58|3600.32|3591.62|3600.88|3592.18|3596.28|3587.58|39
1631765390000|2021-09-16 04:09:50|3600.34|3591.64|3600.14|3591.44|3601.01|3592.31|3599.08|3590.38|39
1631765400000|2021-09-16 04:10:00|3599.29|3590.59|3598.16|3589.46|3599.65|3590.95|3595.43|3586.73|40
1631765410000|2021-09-16 04:10:10|3598.17|3589.47|3595.83|3587.13|3598.48|3589.78|3595.67|3586.97|38
1631765420000|2021-09-16 04:10:20|3595.26|3586.56|3590.92|3582.22|3595.29|3586.59|3590.92|3582.22|38
1631765430000|2021-09-16 04:10:30|3590.97|3582.27|3593|3584.3|3593.38|3584.68|3590.18|3581.48|36
1631765440000|2021-09-16 04:10:40|3593.03|3584.33|3599.1|3590.4|3599.15|3590.45|3592.59|3583.89|39
1631765450000|2021-09-16 04:10:50|3598.47|3589.77|3598.83|3590.13|3598.83|3590.13|3597.78|3589.08|37
1631765460000|2021-09-16 04:11:00|3598.69|3589.99|3598.54|3589.84|3600.52|3591.82|3598.25|3589.55|39
1631765470000|2021-09-16 04:11:10|3598.52|3589.82|3593.86|3585.16|3598.52|3589.82|3593.06|3584.36|37
1631765480000|2021-09-16 04:11:20|3593.82|3585.12|3591.79|3583.09|3593.86|3585.16|3591.59|3582.89|38
1631765490000|2021-09-16 04:11:30|3592.24|3583.54|3596.75|3588.05|3596.75|3588.05|3590.13|3581.43|38
1631765500000|2021-09-16 04:11:40|3596.83|3588.13|3596.87|3588.17|3596.96|3588.26|3596.68|3587.98|26
1631765510000|2021-09-16 04:11:50|3596.75|3588.05|3598.6|3589.9|3598.6|3589.9|3596.75|3588.05|29
1631765520000|2021-09-16 04:12:00|3598.2|3589.5|3597.63|3588.93|3598.32|3589.62|3596.48|3587.78|38
1631765530000|2021-09-16 04:12:10|3597.66|3588.96|3597.38|3588.68|3597.66|3588.96|3595.35|3586.65|39
1631765540000|2021-09-16 04:12:20|3597.69|3588.99|3602.18|3593.48|3602.75|3594.05|3597.69|3588.99|39
1631765550000|2021-09-16 04:12:30|3601.52|3592.82|3599.4|3590.7|3601.56|3592.86|3599.18|3590.48|36
1631765560000|2021-09-16 04:12:40|3599.27|3590.57|3599.83|3591.13|3599.83|3591.13|3597.75|3589.05|37
1631765570000|2021-09-16 04:12:50|3601|3592.3|3601.31|3592.61|3602.2|3593.5|3600.8|3592.1|39
1631765580000|2021-09-16 04:13:00|3600.32|3591.62|3601.57|3592.87|3602.29|3593.59|3600.32|3591.62|36
1631765590000|2021-09-16 04:13:10|3601.41|3592.71|3601.4|3592.7|3602.05|3593.35|3600.77|3592.07|37
1631765600000|2021-09-16 04:13:20|3601.31|3592.61|3599.89|3591.19|3601.37|3592.67|3599.57|3590.87|33
1631765610000|2021-09-16 04:13:30|3599.3|3590.6|3599.16|3590.46|3599.79|3591.09|3599.02|3590.32|30
1631765620000|2021-09-16 04:13:40|3599.11|3590.41|3598.92|3590.22|3599.52|3590.82|3598.5|3589.8|38
1631765630000|2021-09-16 04:13:50|3598.5|3589.8|3601.52|3592.82|3601.6|3592.9|3597.66|3588.96|33
1631765640000|2021-09-16 04:14:00|3600.91|3592.21|3602.5|3593.8|3602.78|3594.08|3600.91|3592.21|39
1631765650000|2021-09-16 04:14:10|3602.07|3593.37|3603.02|3594.32|3603.03|3594.33|3601.57|3592.87|34
1631765660000|2021-09-16 04:14:20|3603.04|3594.34|3611.06|3602.36|3612.27|3603.57|3602.79|3594.09|37
1631765670000|2021-09-16 04:14:30|3610.21|3601.51|3607.83|3599.13|3610.95|3602.25|3607.71|3599.01|35
1631765680000|2021-09-16 04:14:40|3608.41|3599.71|3607.03|3598.33|3608.45|3599.75|3606.47|3597.77|37
1631765690000|2021-09-16 04:14:50|3607.05|3598.35|3605.01|3596.31|3607.32|3598.62|3604.95|3596.25|34
1631765700000|2021-09-16 04:15:00|3605.3|3596.6|3604.44|3595.74|3605.37|3596.67|3604.11|3595.41|36
1631765710000|2021-09-16 04:15:10|3604.43|3595.73|3600.93|3592.23|3604.43|3595.73|3598.81|3590.11|33
1631765720000|2021-09-16 04:15:20|3600.95|3592.25|3598.95|3590.25|3601.1|3592.4|3598.64|3589.94|36
1631765730000|2021-09-16 04:15:30|3598.85|3590.15|3601.93|3593.23|3602.4|3593.7|3598.62|3589.92|28
1631765740000|2021-09-16 04:15:40|3601.79|3593.09|3603.05|3594.35|3603.13|3594.43|3601.07|3592.37|34
1631765750000|2021-09-16 04:15:50|3602.94|3594.24|3601.25|3592.55|3602.94|3594.24|3601.15|3592.45|32
1631765760000|2021-09-16 04:16:00|3601.3|3592.6|3600.04|3591.34|3601.49|3592.79|3599.79|3591.09|34
1631765770000|2021-09-16 04:16:10|3600.06|3591.36|3600.98|3592.28|3602.82|3594.12|3599.09|3590.39|36
1631765780000|2021-09-16 04:16:20|3600.85|3592.15|3602.04|3593.34|3603.73|3595.03|3600.85|3592.15|38
1631765790000|2021-09-16 04:16:30|3602.09|3593.39|3613.92|3605.22|3614.84|3606.14|3602.09|3593.39|38
1631765800000|2021-09-16 04:16:40|3614.15|3605.45|3617.31|3608.61|3618.34|3609.64|3613.94|3605.24|37
1631765810000|2021-09-16 04:16:50|3617.32|3608.62|3619.25|3610.55|3619.25|3610.55|3617.28|3608.58|39
1631765820000|2021-09-16 04:17:00|3619.21|3610.51|3618.2|3609.5|3621.21|3612.51|3617.85|3609.15|39
1631765830000|2021-09-16 04:17:10|3618.31|3609.61|3619.1|3610.4|3620.4|3611.7|3618.31|3609.61|37
1631765840000|2021-09-16 04:17:20|3619.12|3610.42|3628.15|3619.45|3629.14|3620.44|3619.09|3610.39|40
1631765850000|2021-09-16 04:17:30|3627.09|3618.39|3626.83|3618.13|3627.69|3618.99|3623.78|3615.08|37
1631765860000|2021-09-16 04:17:40|3626.81|3618.11|3627.76|3619.06|3628.59|3619.89|3626.81|3618.11|40
1631765870000|2021-09-16 04:17:50|3627.92|3619.22|3632.75|3624.05|3635.82|3627.12|3627.83|3619.13|40
1631765880000|2021-09-16 04:18:00|3632.6|3623.9|3630.72|3622.02|3633|3624.3|3628.11|3619.41|40
1631765890000|2021-09-16 04:18:10|3631.25|3622.55|3632.89|3624.19|3632.89|3624.19|3629.89|3621.19|40
1631765900000|2021-09-16 04:18:20|3632.87|3624.17|3631.65|3622.95|3634.51|3625.81|3631.5|3622.8|37
1631765910000|2021-09-16 04:18:30|3631.32|3622.62|3629.86|3621.16|3631.98|3623.28|3628.56|3619.86|38
1631765920000|2021-09-16 04:18:40|3629.77|3621.07|3631.57|3622.87|3632.93|3624.23|3629.75|3621.05|36
1631765930000|2021-09-16 04:18:50|3631.59|3622.89|3628.62|3619.92|3631.59|3622.89|3628.62|3619.92|36
1631765940000|2021-09-16 04:19:00|3628.91|3620.21|3628.37|3619.67|3629.65|3620.95|3628.37|3619.67|37
1631765950000|2021-09-16 04:19:10|3628.13|3619.43|3629.92|3621.22|3629.92|3621.22|3627.37|3618.67|37
1631765960000|2021-09-16 04:19:20|3630.56|3621.86|3639.42|3630.72|3639.46|3630.76|3630.56|3621.86|38
1631765970000|2021-09-16 04:19:30|3637.93|3629.23|3647.73|3639.03|3647.73|3639.03|3637.39|3628.69|40
1631765980000|2021-09-16 04:19:40|3649.42|3640.72|3652.8|3644.1|3652.97|3644.27|3649.28|3640.58|40
1631765990000|2021-09-16 04:19:50|3652.77|3644.07|3651.3|3642.6|3653.47|3644.77|3650.74|3642.04|40
1631766000000|2021-09-16 04:20:00|3652.01|3643.31|3650.91|3642.21|3652.38|3643.68|3650.51|3641.81|40
1631766010000|2021-09-16 04:20:10|3650.73|3642.03|3651.16|3642.46|3651.71|3643.01|3649.27|3640.57|39
1631766020000|2021-09-16 04:20:20|3650.44|3641.74|3645.65|3636.95|3650.9|3642.2|3645.57|3636.87|37
1631766030000|2021-09-16 04:20:30|3646.15|3637.45|3644.63|3635.93|3646.87|3638.17|3644.4|3635.7|39
1631766040000|2021-09-16 04:20:40|3644.87|3636.17|3649.91|3641.21|3649.92|3641.22|3643.82|3635.12|38
1631766050000|2021-09-16 04:20:50|3650.17|3641.47|3658.3|3649.6|3658.79|3650.09|3650.17|3641.47|39
1631766060000|2021-09-16 04:21:00|3657.68|3648.98|3653.23|3644.53|3658.1|3649.4|3653.23|3644.53|39
1631766070000|2021-09-16 04:21:10|3652.94|3644.24|3657.99|3649.29|3658.45|3649.75|3652.9|3644.2|40
1631766080000|2021-09-16 04:21:20|3658.69|3649.99|3665.33|3656.63|3669.06|3660.36|3658.69|3649.99|39
1631766090000|2021-09-16 04:21:30|3665.03|3656.33|3661.2|3652.5|3667.04|3658.34|3661.19|3652.49|39
1631766100000|2021-09-16 04:21:40|3660.98|3652.28|3662.42|3653.72|3663.74|3655.04|3660.98|3652.28|38
1631766110000|2021-09-16 04:21:50|3662.39|3653.69|3660.96|3652.26|3663.12|3654.42|3659.95|3651.25|39
1631766120000|2021-09-16 04:22:00|3661.02|3652.32|3660.38|3651.68|3661.93|3653.23|3660.38|3651.68|37
1631766130000|2021-09-16 04:22:10|3660.26|3651.56|3659.2|3650.5|3660.49|3651.79|3653.64|3644.94|40
1631766140000|2021-09-16 04:22:20|3658.17|3649.47|3664.56|3655.86|3664.96|3656.26|3657.35|3648.65|40
1631766150000|2021-09-16 04:22:30|3664.62|3655.92|3668.94|3660.24|3669.22|3660.52|3664.62|3655.92|39
1631766160000|2021-09-16 04:22:40|3669.01|3660.31|3669.39|3660.69|3673.9|3665.2|3669.01|3660.31|40
1631766170000|2021-09-16 04:22:50|3669.26|3660.56|3669.63|3660.93|3671.86|3663.16|3669.08|3660.38|40
1631766180000|2021-09-16 04:23:00|3669.46|3660.76|3667.74|3659.04|3670.5|3661.8|3666.25|3657.55|39
1631766190000|2021-09-16 04:23:10|3669.12|3660.42|3669.18|3660.48|3671.91|3663.21|3669.11|3660.41|37
1631766200000|2021-09-16 04:23:20|3669.29|3660.59|3667.24|3658.54|3670.03|3661.33|3667.13|3658.43|40
1631766210000|2021-09-16 04:23:30|3667.07|3658.37|3665.67|3656.97|3668.4|3659.7|3665.36|3656.66|39
1631766220000|2021-09-16 04:23:40|3664.69|3655.99|3665.87|3657.17|3666.23|3657.53|3662.52|3653.82|37
1631766230000|2021-09-16 04:23:50|3666.08|3657.38|3669.34|3660.64|3669.64|3660.94|3664.14|3655.44|40
1631766240000|2021-09-16 04:24:00|3669.16|3660.46|3671.14|3662.44|3671.55|3662.85|3668.47|3659.77|39
1631766250000|2021-09-16 04:24:10|3670.71|3662.01|3668.46|3659.76|3671.01|3662.31|3667.78|3659.08|39
1631766260000|2021-09-16 04:24:20|3667.89|3659.19|3668.06|3659.36|3668.18|3659.48|3664.56|3655.86|39
1631766270000|2021-09-16 04:24:30|3667.91|3659.21|3668.74|3660.04|3668.74|3660.04|3666.62|3657.92|37
1631766280000|2021-09-16 04:24:40|3669.07|3660.37|3671.98|3663.28|3672.22|3663.52|3669.07|3660.37|37
1631766290000|2021-09-16 04:24:50|3672.08|3663.38|3673.92|3665.22|3679.13|3670.43|3672.05|3663.35|40
1631766300000|2021-09-16 04:25:00|3673.87|3665.17|3674.76|3666.06|3677.66|3668.96|3673.86|3665.16|37
1631766310000|2021-09-16 04:25:10|3674.69|3665.99|3674.08|3665.38|3674.69|3665.99|3672.58|3663.88|37
1631766320000|2021-09-16 04:25:20|3674.59|3665.89|3671.91|3663.21|3674.59|3665.89|3670.26|3661.56|38
1631766330000|2021-09-16 04:25:30|3671.53|3662.83|3670.01|3661.31|3671.66|3662.96|3669.87|3661.17|35
1631766340000|2021-09-16 04:25:40|3669.68|3660.98|3669.45|3660.75|3670.56|3661.86|3667.89|3659.19|39
1631766350000|2021-09-16 04:25:50|3669.67|3660.97|3670.08|3661.38|3670.08|3661.38|3668|3659.3|35
1631766360000|2021-09-16 04:26:00|3670.02|3661.32|3668.53|3659.83|3670.13|3661.43|3668.53|3659.83|37
1631766370000|2021-09-16 04:26:10|3667.93|3659.23|3667.63|3658.93|3669.11|3660.41|3666.87|3658.17|39
1631766380000|2021-09-16 04:26:20|3668|3659.3|3672.24|3663.54|3672.31|3663.61|3666.97|3658.27|38
1631766390000|2021-09-16 04:26:30|3672.31|3663.61|3672.81|3664.11|3672.99|3664.29|3672.13|3663.43|32
1631766400000|2021-09-16 04:26:40|3672.69|3663.99|3670.61|3661.91|3672.69|3663.99|3670.61|3661.91|36
1631766410000|2021-09-16 04:26:50|3669.46|3660.76|3668.03|3659.33|3669.6|3660.9|3667.97|3659.27|34
1631766420000|2021-09-16 04:27:00|3667.72|3659.02|3666.47|3657.77|3668.21|3659.51|3666.17|3657.47|39
1631766430000|2021-09-16 04:27:10|3666.65|3657.95|3668.44|3659.74|3668.44|3659.74|3666.65|3657.95|37
1631766440000|2021-09-16 04:27:20|3668.29|3659.59|3669.58|3660.88|3669.58|3660.88|3668.2|3659.5|27
1631766450000|2021-09-16 04:27:30|3670.05|3661.35|3668.83|3660.13|3670.13|3661.43|3668.75|3660.05|37
1631766460000|2021-09-16 04:27:40|3668.85|3660.15|3667.84|3659.14|3669.1|3660.4|3667.78|3659.08|36
1631766470000|2021-09-16 04:27:50|3667.72|3659.02|3665.82|3657.12|3667.72|3659.02|3665.82|3657.12|36
1631766480000|2021-09-16 04:28:00|3665.83|3657.13|3662.72|3654.02|3665.99|3657.29|3662.19|3653.49|33
1631766490000|2021-09-16 04:28:10|3663.28|3654.58|3663.43|3654.73|3664.17|3655.47|3661.96|3653.26|39
1631766500000|2021-09-16 04:28:20|3663.85|3655.15|3667.72|3659.02|3668.64|3659.94|3663.14|3654.44|39
1631766510000|2021-09-16 04:28:30|3667.55|3658.85|3669|3660.3|3669|3660.3|3667.55|3658.85|39
1631766520000|2021-09-16 04:28:40|3668.58|3659.88|3668.18|3659.48|3668.97|3660.27|3668.18|3659.48|30
1631766530000|2021-09-16 04:28:50|3667.86|3659.16|3667.03|3658.33|3667.86|3659.16|3666.21|3657.51|38
1631766540000|2021-09-16 04:29:00|3666.86|3658.16|3670.13|3661.43|3670.29|3661.59|3666.86|3658.16|35
1631766550000|2021-09-16 04:29:10|3670.17|3661.47|3671.4|3662.7|3671.91|3663.21|3670.17|3661.47|39
1631766560000|2021-09-16 04:29:20|3671.83|3663.13|3670.28|3661.58|3671.92|3663.22|3669.66|3660.96|37
1631766570000|2021-09-16 04:29:30|3670.34|3661.64|3668.66|3659.96|3670.62|3661.92|3668.53|3659.83|36
1631766580000|2021-09-16 04:29:40|3668.99|3660.29|3669|3660.3|3669.05|3660.35|3668.39|3659.69|34
1631766590000|2021-09-16 04:29:50|3668.99|3660.29|3667.76|3659.06|3668.99|3660.29|3667.19|3658.49|23
1631766600000|2021-09-16 04:30:00|3667.74|3659.04|3670.27|3661.57|3670.29|3661.59|3667.65|3658.95|36
1631766610000|2021-09-16 04:30:10|3670.21|3661.51|3667.34|3658.64|3670.31|3661.61|3667.15|3658.45|37
1631766620000|2021-09-16 04:30:20|3667.23|3658.53|3665.47|3656.77|3667.33|3658.63|3664.76|3656.06|37
1631766630000|2021-09-16 04:30:30|3665.02|3656.32|3662.95|3654.25|3665.25|3656.55|3662.17|3653.47|39
1631766640000|2021-09-16 04:30:40|3663.49|3654.79|3662.44|3653.74|3663.53|3654.83|3662.24|3653.54|37
1631766650000|2021-09-16 04:30:50|3662.43|3653.73|3662.74|3654.04|3663.24|3654.54|3662.05|3653.35|36
1631766660000|2021-09-16 04:31:00|3662.76|3654.06|3666.38|3657.68|3666.74|3658.04|3662.52|3653.82|40
1631766670000|2021-09-16 04:31:10|3666.37|3657.67|3665.82|3657.12|3666.55|3657.85|3662.55|3653.85|38
1631766680000|2021-09-16 04:31:20|3665.88|3657.18|3663.53|3654.83|3666.01|3657.31|3663.33|3654.63|38
1631766690000|2021-09-16 04:31:30|3663.35|3654.65|3662.8|3654.1|3665.23|3656.53|3662.52|3653.82|40
1631766700000|2021-09-16 04:31:40|3663.16|3654.46|3664.1|3655.4|3665.21|3656.51|3662.53|3653.83|37
1631766710000|2021-09-16 04:31:50|3663.73|3655.03|3664.66|3655.96|3664.75|3656.05|3663.44|3654.74|37
1631766720000|2021-09-16 04:32:00|3664.56|3655.86|3664.26|3655.56|3666.18|3657.48|3663.65|3654.95|39
1631766730000|2021-09-16 04:32:10|3665.38|3656.68|3668.97|3660.27|3669.01|3660.31|3665.38|3656.68|38
1631766740000|2021-09-16 04:32:20|3668.96|3660.26|3669.86|3661.16|3671.8|3663.1|3668.91|3660.21|36
1631766750000|2021-09-16 04:32:30|3669.76|3661.06|3667.38|3658.68|3669.77|3661.07|3667.23|3658.53|38
1631766760000|2021-09-16 04:32:40|3667.37|3658.67|3669.45|3660.75|3669.52|3660.82|3667.12|3658.42|37
1631766770000|2021-09-16 04:32:50|3669.47|3660.77|3668.93|3660.23|3669.7|3661|3668.9|3660.2|36
1631766780000|2021-09-16 04:33:00|3668.91|3660.21|3670.35|3661.65|3670.81|3662.11|3668.74|3660.04|40
1631766790000|2021-09-16 04:33:10|3670.39|3661.69|3671.82|3663.12|3672.04|3663.34|3670.39|3661.69|38
1631766800000|2021-09-16 04:33:20|3671.54|3662.84|3667.22|3658.52|3671.54|3662.84|3667.22|3658.52|40
1631766810000|2021-09-16 04:33:30|3666.86|3658.16|3664.8|3656.1|3668.35|3659.65|3664.77|3656.07|40
1631766820000|2021-09-16 04:33:40|3664.73|3656.03|3664.28|3655.58|3664.8|3656.1|3662.23|3653.53|36
1631766830000|2021-09-16 04:33:50|3664.4|3655.7|3668.4|3659.7|3668.4|3659.7|3664.4|3655.7|39
1631766840000|2021-09-16 04:34:00|3669.32|3660.62|3671.52|3662.82|3671.83|3663.13|3669.32|3660.62|39
1631766850000|2021-09-16 04:34:10|3671.84|3663.14|3673.3|3664.6|3675.47|3666.77|3671.8|3663.1|39
1631766860000|2021-09-16 04:34:20|3673.12|3664.42|3669.61|3660.91|3673.79|3665.09|3669.61|3660.91|38
1631766870000|2021-09-16 04:34:30|3669.97|3661.27|3668.12|3659.42|3670.38|3661.68|3667.98|3659.28|40
1631766880000|2021-09-16 04:34:40|3668.11|3659.41|3667|3658.3|3668.11|3659.41|3666.75|3658.05|38
1631766890000|2021-09-16 04:34:50|3666.99|3658.29|3665.84|3657.14|3667.58|3658.88|3665.8|3657.1|38
1631766900000|2021-09-16 04:35:00|3665.83|3657.13|3664.2|3655.5|3667.22|3658.52|3664.19|3655.49|37
1631766910000|2021-09-16 04:35:10|3664.21|3655.51|3662.91|3654.21|3664.76|3656.06|3662.86|3654.16|34
1631766920000|2021-09-16 04:35:20|3662.94|3654.24|3665.35|3656.65|3665.56|3656.86|3661.84|3653.14|40
1631766930000|2021-09-16 04:35:30|3665.14|3656.44|3667.46|3658.76|3667.88|3659.18|3665.14|3656.44|40
1631766940000|2021-09-16 04:35:40|3667.37|3658.67|3668.18|3659.48|3668.18|3659.48|3666.52|3657.82|39
1631766950000|2021-09-16 04:35:50|3668.25|3659.55|3667.05|3658.35|3668.36|3659.66|3666.66|3657.96|37
1631766960000|2021-09-16 04:36:00|3666.69|3657.99|3667.38|3658.68|3667.57|3658.87|3666.11|3657.41|37
1631766970000|2021-09-16 04:36:10|3667.28|3658.58|3667.11|3658.41|3667.82|3659.12|3665.54|3656.84|37
1631766980000|2021-09-16 04:36:20|3666.94|3658.24|3667.93|3659.23|3668.75|3660.05|3666.94|3658.24|37
1631766990000|2021-09-16 04:36:30|3667.85|3659.15|3663.91|3655.21|3667.85|3659.15|3663.91|3655.21|38
1631767000000|2021-09-16 04:36:40|3663.32|3654.62|3661.77|3653.07|3663.32|3654.62|3661.66|3652.96|36
1631767010000|2021-09-16 04:36:50|3661.73|3653.03|3661.05|3652.35|3661.85|3653.15|3660.55|3651.85|35
1631767020000|2021-09-16 04:37:00|3660.96|3652.26|3663.52|3654.82|3663.52|3654.82|3660.24|3651.54|40
1631767030000|2021-09-16 04:37:10|3663.88|3655.18|3661.13|3652.43|3664.83|3656.13|3661.03|3652.33|39
1631767040000|2021-09-16 04:37:20|3661.19|3652.49|3664.89|3656.19|3664.89|3656.19|3661.19|3652.49|40
1631767050000|2021-09-16 04:37:30|3664.88|3656.18|3663.34|3654.64|3664.88|3656.18|3663.28|3654.58|39
1631767060000|2021-09-16 04:37:40|3663.5|3654.8|3660.1|3651.4|3663.5|3654.8|3659.97|3651.27|36
1631767070000|2021-09-16 04:37:50|3660.19|3651.49|3663.82|3655.12|3663.82|3655.12|3659.71|3651.01|34
1631767080000|2021-09-16 04:38:00|3664.39|3655.69|3668.91|3660.21|3669.09|3660.39|3664.39|3655.69|39
1631767090000|2021-09-16 04:38:10|3668.95|3660.25|3666.79|3658.09|3669.06|3660.36|3666.79|3658.09|39
1631767100000|2021-09-16 04:38:20|3666.63|3657.93|3667.35|3658.65|3667.7|3659|3666.63|3657.93|39
1631767110000|2021-09-16 04:38:30|3667.46|3658.76|3667.86|3659.16|3669.02|3660.32|3667.25|3658.55|38
1631767120000|2021-09-16 04:38:40|3667.47|3658.77|3667.83|3659.13|3668.61|3659.91|3666.79|3658.09|38
1631767130000|2021-09-16 04:38:50|3667.64|3658.94|3666.55|3657.85|3668.51|3659.81|3666.49|3657.79|37
1631767140000|2021-09-16 04:39:00|3665.91|3657.21|3670.99|3662.29|3671.26|3662.56|3665.83|3657.13|38
1631767150000|2021-09-16 04:39:10|3670.83|3662.13|3670.63|3661.93|3671.4|3662.7|3670.19|3661.49|36
1631767160000|2021-09-16 04:39:20|3670.73|3662.03|3668.33|3659.63|3670.73|3662.03|3668.33|3659.63|35
1631767170000|2021-09-16 04:39:30|3668.37|3659.67|3666.56|3657.86|3668.46|3659.76|3666.52|3657.82|36
1631767180000|2021-09-16 04:39:40|3666.52|3657.82|3666.58|3657.88|3667.06|3658.36|3666.26|3657.56|36
1631767190000|2021-09-16 04:39:50|3666.57|3657.87|3666.49|3657.79|3666.68|3657.98|3666.43|3657.73|29
1631767200000|2021-09-16 04:40:00|3666.58|3657.88|3667.71|3659.01|3668.5|3659.8|3666.58|3657.88|40
1631767210000|2021-09-16 04:40:10|3667.44|3658.74|3671.42|3662.72|3671.5|3662.8|3667.44|3658.74|37
1631767220000|2021-09-16 04:40:20|3671.41|3662.71|3672.58|3663.88|3672.58|3663.88|3671.3|3662.6|33
1631767230000|2021-09-16 04:40:30|3672.71|3664.01|3673.73|3665.03|3673.78|3665.08|3672.71|3664.01|35
1631767240000|2021-09-16 04:40:40|3673.67|3664.97|3672.63|3663.93|3673.67|3664.97|3671.61|3662.91|30
1631767250000|2021-09-16 04:40:50|3672.65|3663.95|3672.17|3663.47|3672.65|3663.95|3672.17|3663.47|31
1631767260000|2021-09-16 04:41:00|3672.07|3663.37|3670.99|3662.29|3672.23|3663.53|3670.78|3662.08|25
1631767270000|2021-09-16 04:41:10|3670.66|3661.96|3669.03|3660.33|3671.41|3662.71|3668.7|3660|36
1631767280000|2021-09-16 04:41:20|3669.14|3660.44|3667.91|3659.21|3669.14|3660.44|3667.91|3659.21|22
1631767290000|2021-09-16 04:41:30|3667.98|3659.28|3666.62|3657.92|3667.98|3659.28|3666.62|3657.92|29
1631767300000|2021-09-16 04:41:40|3665.67|3656.97|3664.93|3656.23|3665.71|3657.01|3664.45|3655.75|34
1631767310000|2021-09-16 04:41:50|3664.83|3656.13|3666.39|3657.69|3667.24|3658.54|3664.83|3656.13|38
1631767320000|2021-09-16 04:42:00|3666.38|3657.68|3668.86|3660.16|3669.01|3660.31|3665.79|3657.09|38
1631767330000|2021-09-16 04:42:10|3668.9|3660.2|3669.85|3661.15|3669.94|3661.24|3667.42|3658.72|38
1631767340000|2021-09-16 04:42:20|3670.4|3661.7|3667.65|3658.95|3670.45|3661.75|3667.65|3658.95|39
1631767350000|2021-09-16 04:42:30|3667.74|3659.04|3665.98|3657.28|3667.74|3659.04|3665.29|3656.59|38
1631767360000|2021-09-16 04:42:40|3665.9|3657.2|3665.67|3656.97|3666|3657.3|3665.36|3656.66|37
1631767370000|2021-09-16 04:42:50|3665.58|3656.88|3667.89|3659.19|3668.12|3659.42|3664.86|3656.16|26
1631767380000|2021-09-16 04:43:00|3667.77|3659.07|3668.4|3659.7|3668.64|3659.94|3667.77|3659.07|28
1631767390000|2021-09-16 04:43:10|3668.17|3659.47|3668.01|3659.31|3668.83|3660.13|3668.01|3659.31|35
1631767400000|2021-09-16 04:43:20|3667.94|3659.24|3667.3|3658.6|3668.33|3659.63|3667.3|3658.6|30
1631767410000|2021-09-16 04:43:30|3667.48|3658.78|3668.29|3659.59|3668.63|3659.93|3666.68|3657.98|37
1631767420000|2021-09-16 04:43:40|3667.74|3659.04|3667.51|3658.81|3668.28|3659.58|3666.82|3658.12|38
1631767430000|2021-09-16 04:43:50|3667.5|3658.8|3667.61|3658.91|3667.81|3659.11|3667.1|3658.4|34
1631767440000|2021-09-16 04:44:00|3667.65|3658.95|3668.74|3660.04|3668.85|3660.15|3667.58|3658.88|35
1631767450000|2021-09-16 04:44:10|3668.78|3660.08|3668.64|3659.94|3668.93|3660.23|3667.56|3658.86|35
1631767460000|2021-09-16 04:44:20|3668.84|3660.14|3667.66|3658.96|3668.95|3660.25|3667.63|3658.93|36
1631767470000|2021-09-16 04:44:30|3667.67|3658.97|3667.59|3658.89|3668.05|3659.35|3667.55|3658.85|32
1631767480000|2021-09-16 04:44:40|3667.64|3658.94|3667.87|3659.17|3667.87|3659.17|3667.51|3658.81|34
1631767490000|2021-09-16 04:44:50|3667.9|3659.2|3668.09|3659.39|3668.33|3659.63|3667.9|3659.2|31
1631767500000|2021-09-16 04:45:00|3668.16|3659.46|3669.89|3661.19|3669.91|3661.21|3668.12|3659.42|39
1631767510000|2021-09-16 04:45:10|3669.85|3661.15|3668.69|3659.99|3669.91|3661.21|3668.69|3659.99|33
1631767520000|2021-09-16 04:45:20|3668.13|3659.43|3667.1|3658.4|3668.13|3659.43|3666.66|3657.96|38
1631767530000|2021-09-16 04:45:30|3667.28|3658.58|3669.05|3660.35|3669.05|3660.35|3667.13|3658.43|34
1631767540000|2021-09-16 04:45:40|3669.06|3660.36|3669.51|3660.81|3669.53|3660.83|3668.87|3660.17|29
1631767550000|2021-09-16 04:45:50|3669.5|3660.8|3671.58|3662.88|3671.6|3662.9|3669.5|3660.8|31
1631767560000|2021-09-16 04:46:00|3671.78|3663.08|3669.96|3661.26|3671.78|3663.08|3669.77|3661.07|35
1631767570000|2021-09-16 04:46:10|3669.95|3661.25|3672.41|3663.71|3672.41|3663.71|3669.53|3660.83|34
1631767580000|2021-09-16 04:46:20|3672.43|3663.73|3674.08|3665.38|3674.21|3665.51|3672.39|3663.69|35
1631767590000|2021-09-16 04:46:30|3674.05|3665.35|3673.82|3665.12|3675.46|3666.76|3673.82|3665.12|40
1631767600000|2021-09-16 04:46:40|3674.16|3665.46|3672.61|3663.91|3674.16|3665.46|3671.47|3662.77|39
1631767610000|2021-09-16 04:46:50|3672.57|3663.87|3673.09|3664.39|3673.58|3664.88|3671.67|3662.97|38
1631767620000|2021-09-16 04:47:00|3673.41|3664.71|3674.21|3665.51|3674.39|3665.69|3673.41|3664.71|36
1631767630000|2021-09-16 04:47:10|3674.2|3665.5|3674.06|3665.36|3674.34|3665.64|3674.03|3665.33|31
1631767640000|2021-09-16 04:47:20|3674.03|3665.33|3674.74|3666.04|3674.94|3666.24|3673.85|3665.15|36
1631767650000|2021-09-16 04:47:30|3674.59|3665.89|3675.11|3666.41|3675.48|3666.78|3674.59|3665.89|32
1631767660000|2021-09-16 04:47:40|3675.12|3666.42|3677.66|3668.96|3677.66|3668.96|3675.12|3666.42|38
1631767670000|2021-09-16 04:47:50|3677.67|3668.97|3676.15|3667.45|3679.07|3670.37|3675.75|3667.05|40
1631767680000|2021-09-16 04:48:00|3676.31|3667.61|3672.72|3664.02|3676.31|3667.61|3672.72|3664.02|37
1631767690000|2021-09-16 04:48:10|3672.58|3663.88|3673.54|3664.84|3673.54|3664.84|3670.59|3661.89|34
1631767700000|2021-09-16 04:48:20|3673.55|3664.85|3668.57|3659.87|3673.55|3664.85|3668.27|3659.57|37
1631767710000|2021-09-16 04:48:30|3668.75|3660.05|3667.11|3658.41|3668.95|3660.25|3665.83|3657.13|37
1631767720000|2021-09-16 04:48:40|3667.04|3658.34|3666.32|3657.62|3667.18|3658.48|3665.77|3657.07|37
1631767730000|2021-09-16 04:48:50|3666.44|3657.74|3667.64|3658.94|3669.32|3660.62|3664.77|3656.07|38
1631767740000|2021-09-16 04:49:00|3667.54|3658.84|3670.21|3661.51|3670.66|3661.96|3666.89|3658.19|40
1631767750000|2021-09-16 04:49:10|3670.47|3661.77|3667.56|3658.86|3671.58|3662.88|3667.45|3658.75|40
1631767760000|2021-09-16 04:49:20|3667.55|3658.85|3667.1|3658.4|3667.76|3659.06|3667.1|3658.4|35
1631767770000|2021-09-16 04:49:30|3667.08|3658.38|3664.88|3656.18|3667.08|3658.38|3664.88|3656.18|39
1631767780000|2021-09-16 04:49:40|3664.86|3656.16|3662.85|3654.15|3665.32|3656.62|3662.83|3654.13|34
1631767790000|2021-09-16 04:49:50|3663.13|3654.43|3662.44|3653.74|3663.13|3654.43|3662.05|3653.35|35
1631767800000|2021-09-16 04:50:00|3662.43|3653.73|3661.93|3653.23|3663.3|3654.6|3661.93|3653.23|40
1631767810000|2021-09-16 04:50:10|3661.98|3653.28|3662.28|3653.58|3662.31|3653.61|3661.7|3653|38
1631767820000|2021-09-16 04:50:20|3662.29|3653.59|3661.7|3653|3662.33|3653.63|3661.57|3652.87|37
1631767830000|2021-09-16 04:50:30|3661.76|3653.06|3660.92|3652.22|3662.28|3653.58|3660.56|3651.86|36
1631767840000|2021-09-16 04:50:40|3661.14|3652.44|3664.6|3655.9|3665.32|3656.62|3660.67|3651.97|36
1631767850000|2021-09-16 04:50:50|3664.67|3655.97|3662.74|3654.04|3664.81|3656.11|3662.69|3653.99|35
1631767860000|2021-09-16 04:51:00|3663|3654.3|3663.78|3655.08|3664.93|3656.23|3663|3654.3|36
1631767870000|2021-09-16 04:51:10|3663.81|3655.11|3663.06|3654.36|3663.81|3655.11|3662.11|3653.41|34
1631767880000|2021-09-16 04:51:20|3662.6|3653.9|3662.13|3653.43|3663.46|3654.76|3661.98|3653.28|33
1631767890000|2021-09-16 04:51:30|3662.19|3653.49|3659.48|3650.78|3662.44|3653.74|3659.48|3650.78|33
1631767900000|2021-09-16 04:51:40|3659.62|3650.92|3659.07|3650.37|3659.62|3650.92|3658.84|3650.14|33
1631767910000|2021-09-16 04:51:50|3659.1|3650.4|3658.22|3649.52|3659.39|3650.69|3657.72|3649.02|38
1631767920000|2021-09-16 04:52:00|3658.25|3649.55|3658.76|3650.06|3659.38|3650.68|3658.11|3649.41|36
1631767930000|2021-09-16 04:52:10|3658.81|3650.11|3658.38|3649.68|3659.1|3650.4|3658|3649.3|40
1631767940000|2021-09-16 04:52:20|3658.42|3649.72|3658.88|3650.18|3658.94|3650.24|3658.06|3649.36|37
1631767950000|2021-09-16 04:52:30|3659.06|3650.36|3661.03|3652.33|3661.16|3652.46|3659.06|3650.36|34
1631767960000|2021-09-16 04:52:40|3660.65|3651.95|3658.98|3650.28|3661.29|3652.59|3658.98|3650.28|38
1631767970000|2021-09-16 04:52:50|3658.87|3650.17|3657.53|3648.83|3659.08|3650.38|3657.24|3648.54|36
1631767980000|2021-09-16 04:53:00|3657.54|3648.84|3657.43|3648.73|3657.8|3649.1|3657.31|3648.61|36
1631767990000|2021-09-16 04:53:10|3657.31|3648.61|3656.69|3647.99|3657.4|3648.7|3656.49|3647.79|39
1631768000000|2021-09-16 04:53:20|3656.79|3648.09|3656.89|3648.19|3657.13|3648.43|3656.64|3647.94|35
1631768010000|2021-09-16 04:53:30|3656.95|3648.25|3656.67|3647.97|3657.3|3648.6|3655.91|3647.21|37
1631768020000|2021-09-16 04:53:40|3656.43|3647.73|3655.65|3646.95|3656.43|3647.73|3655.23|3646.53|36
1631768030000|2021-09-16 04:53:50|3655.67|3646.97|3655.83|3647.13|3655.88|3647.18|3654.85|3646.15|36
1631768040000|2021-09-16 04:54:00|3655.81|3647.11|3657.18|3648.48|3657.2|3648.5|3655.78|3647.08|26
1631768050000|2021-09-16 04:54:10|3657.14|3648.44|3657.1|3648.4|3657.3|3648.6|3656.77|3648.07|34
1631768060000|2021-09-16 04:54:20|3656.57|3647.87|3656.79|3648.09|3656.96|3648.26|3656.28|3647.58|36
1631768070000|2021-09-16 04:54:30|3656.28|3647.58|3654.88|3646.18|3656.28|3647.58|3654.88|3646.18|40
1631768080000|2021-09-16 04:54:40|3654.84|3646.14|3655.46|3646.76|3655.49|3646.79|3654.15|3645.45|36
1631768090000|2021-09-16 04:54:50|3655.44|3646.74|3654.5|3645.8|3655.6|3646.9|3654.16|3645.46|36
1631768100000|2021-09-16 04:55:00|3654.55|3645.85|3652.75|3644.05|3654.55|3645.85|3650.37|3641.67|38
1631768110000|2021-09-16 04:55:10|3652.79|3644.09|3651.71|3643.01|3652.79|3644.09|3651|3642.3|35
1631768120000|2021-09-16 04:55:20|3652.07|3643.37|3654.23|3645.53|3654.23|3645.53|3652.07|3643.37|36
1631768130000|2021-09-16 04:55:30|3654.21|3645.51|3655|3646.3|3655.01|3646.31|3653.58|3644.88|35
1631768140000|2021-09-16 04:55:40|3655.02|3646.32|3654.89|3646.19|3655.07|3646.37|3654.71|3646.01|35
1631768150000|2021-09-16 04:55:50|3654.97|3646.27|3655.49|3646.79|3655.56|3646.86|3654.85|3646.15|37
1631768160000|2021-09-16 04:56:00|3655.51|3646.81|3656.37|3647.67|3659.45|3650.75|3655.44|3646.74|39
1631768170000|2021-09-16 04:56:10|3656.38|3647.68|3659.45|3650.75|3659.45|3650.75|3655.46|3646.76|36
1631768180000|2021-09-16 04:56:20|3659.49|3650.79|3660.12|3651.42|3660.38|3651.68|3659.09|3650.39|28
1631768190000|2021-09-16 04:56:30|3659.57|3650.87|3660.42|3651.72|3660.42|3651.72|3659.42|3650.72|34
1631768200000|2021-09-16 04:56:40|3660.39|3651.69|3659.85|3651.15|3660.39|3651.69|3659.35|3650.65|28
1631768210000|2021-09-16 04:56:50|3659.75|3651.05|3660.05|3651.35|3660.69|3651.99|3659.35|3650.65|35
1631768220000|2021-09-16 04:57:00|3659.94|3651.24|3660|3651.3|3660.31|3651.61|3659.81|3651.11|34
1631768230000|2021-09-16 04:57:10|3660.01|3651.31|3660.26|3651.56|3660.27|3651.57|3659.93|3651.23|27
1631768240000|2021-09-16 04:57:20|3660.08|3651.38|3657.3|3648.6|3660.4|3651.7|3657.26|3648.56|32
1631768250000|2021-09-16 04:57:30|3657.32|3648.62|3656.58|3647.88|3657.87|3649.17|3656.51|3647.81|37
1631768260000|2021-09-16 04:57:40|3656.62|3647.92|3657.09|3648.39|3657.26|3648.56|3656.62|3647.92|35
1631768270000|2021-09-16 04:57:50|3657.13|3648.43|3659.2|3650.5|3659.21|3650.51|3656.96|3648.26|39
1631768280000|2021-09-16 04:58:00|3659.19|3650.49|3658.79|3650.09|3659.22|3650.52|3658.79|3650.09|34
1631768290000|2021-09-16 04:58:10|3658.8|3650.1|3658.39|3649.69|3658.9|3650.2|3658.22|3649.52|31
1631768300000|2021-09-16 04:58:20|3658.32|3649.62|3658.4|3649.7|3658.49|3649.79|3658.22|3649.52|33
1631768310000|2021-09-16 04:58:30|3658.39|3649.69|3658.49|3649.79|3658.54|3649.84|3658.34|3649.64|31
1631768320000|2021-09-16 04:58:40|3658.52|3649.82|3657.74|3649.04|3658.56|3649.86|3657.56|3648.86|25
1631768330000|2021-09-16 04:58:50|3657.5|3648.8|3656.63|3647.93|3657.74|3649.04|3656.63|3647.93|28
1631768340000|2021-09-16 04:59:00|3656.91|3648.21|3657.45|3648.75|3658.34|3649.64|3656.68|3647.98|28
1631768350000|2021-09-16 04:59:10|3657.39|3648.69|3659.18|3650.48|3659.18|3650.48|3657.2|3648.5|33
1631768360000|2021-09-16 04:59:20|3659.21|3650.51|3659.51|3650.81|3659.6|3650.9|3659.2|3650.5|34
1631768370000|2021-09-16 04:59:30|3659.4|3650.7|3656.6|3647.9|3659.51|3650.81|3656.49|3647.79|31
1631768380000|2021-09-16 04:59:40|3656.53|3647.83|3656.12|3647.42|3656.6|3647.9|3655.96|3647.26|32
1631768390000|2021-09-16 04:59:50|3656.52|3647.82|3655.59|3646.89|3656.52|3647.82|3655.48|3646.78|29
1631768400000|2021-09-16 05:00:00|3655.61|3646.91|3655.77|3647.07|3655.77|3647.07|3655.57|3646.87|18
1631768410000|2021-09-16 05:00:10|3655.86|3647.16|3657.92|3649.22|3658.17|3649.47|3655.65|3646.95|37
1631768420000|2021-09-16 05:00:20|3657.89|3649.19|3658.98|3650.28|3659.04|3650.34|3657.88|3649.18|33
1631768430000|2021-09-16 05:00:30|3658.99|3650.29|3659.57|3650.87|3659.59|3650.89|3658.97|3650.27|29
1631768440000|2021-09-16 05:00:40|3659.53|3650.83|3659.49|3650.79|3660.52|3651.82|3659.22|3650.52|35
1631768450000|2021-09-16 05:00:50|3659.77|3651.07|3659.77|3651.07|3660.13|3651.43|3659.2|3650.5|37
1631768460000|2021-09-16 05:01:00|3659.95|3651.25|3660.02|3651.32|3660.38|3651.68|3659.35|3650.65|34
1631768470000|2021-09-16 05:01:10|3659.93|3651.23|3660.24|3651.54|3660.68|3651.98|3659.81|3651.11|38
1631768480000|2021-09-16 05:01:20|3660.43|3651.73|3660.35|3651.65|3660.5|3651.8|3659.82|3651.12|36
1631768490000|2021-09-16 05:01:30|3660.31|3651.61|3659.6|3650.9|3660.89|3652.19|3659.14|3650.44|35
1631768500000|2021-09-16 05:01:40|3659.49|3650.79|3658.46|3649.76|3659.65|3650.95|3658.19|3649.49|35
1631768510000|2021-09-16 05:01:50|3657.86|3649.16|3657.12|3648.42|3657.95|3649.25|3656.92|3648.22|36
1631768520000|2021-09-16 05:02:00|3657.13|3648.43|3657.07|3648.37|3657.51|3648.81|3656.54|3647.84|29
1631768530000|2021-09-16 05:02:10|3657.06|3648.36|3655.44|3646.74|3657.45|3648.75|3655.4|3646.7|37
1631768540000|2021-09-16 05:02:20|3655.38|3646.68|3654.14|3645.44|3655.38|3646.68|3653.8|3645.1|37
1631768550000|2021-09-16 05:02:30|3653.88|3645.18|3655.79|3647.09|3656.23|3647.53|3653.88|3645.18|35
1631768560000|2021-09-16 05:02:40|3656.3|3647.6|3657.53|3648.83|3657.61|3648.91|3656.3|3647.6|35
1631768570000|2021-09-16 05:02:50|3657.47|3648.77|3657.49|3648.79|3657.67|3648.97|3657.43|3648.73|34
1631768580000|2021-09-16 05:03:00|3657.54|3648.84|3656.55|3647.85|3657.65|3648.95|3656.32|3647.62|33
1631768590000|2021-09-16 05:03:10|3656.48|3647.78|3656.3|3647.6|3656.58|3647.88|3654.88|3646.18|39
1631768600000|2021-09-16 05:03:20|3655.18|3646.48|3654.86|3646.16|3655.18|3646.48|3654.38|3645.68|36
1631768610000|2021-09-16 05:03:30|3654.96|3646.26|3654.26|3645.56|3655.05|3646.35|3653.92|3645.22|35
1631768620000|2021-09-16 05:03:40|3654.47|3645.77|3653.33|3644.63|3654.47|3645.77|3653.07|3644.37|34
1631768630000|2021-09-16 05:03:50|3653.21|3644.51|3652.83|3644.13|3653.46|3644.76|3652.65|3643.95|33
1631768640000|2021-09-16 05:04:00|3652.55|3643.85|3652.99|3644.29|3653.21|3644.51|3651.98|3643.28|27
1631768650000|2021-09-16 05:04:10|3652.98|3644.28|3652.89|3644.19|3652.98|3644.28|3652.73|3644.03|23
1631768660000|2021-09-16 05:04:20|3653.15|3644.45|3653.38|3644.68|3653.5|3644.8|3652.79|3644.09|25
1631768670000|2021-09-16 05:04:30|3653.33|3644.63|3653.44|3644.74|3653.68|3644.98|3653.33|3644.63|20
1631768680000|2021-09-16 05:04:40|3653.26|3644.56|3652.56|3643.86|3653.37|3644.67|3651.73|3643.03|33
1631768690000|2021-09-16 05:04:50|3652.43|3643.73|3651.64|3642.94|3652.6|3643.9|3651.64|3642.94|35
1631768700000|2021-09-16 05:05:00|3651.7|3643|3652.03|3643.33|3652.15|3643.45|3651.61|3642.91|37
1631768710000|2021-09-16 05:05:10|3651.7|3643|3651.39|3642.69|3652.31|3643.61|3651.13|3642.43|33
1631768720000|2021-09-16 05:05:20|3651.44|3642.74|3650.89|3642.19|3651.48|3642.78|3650.74|3642.04|32
1631768730000|2021-09-16 05:05:30|3650.86|3642.16|3649.12|3640.42|3651.14|3642.44|3648.33|3639.63|39
1631768740000|2021-09-16 05:05:40|3649.32|3640.62|3647.49|3638.79|3649.57|3640.87|3647.4|3638.7|39
1631768750000|2021-09-16 05:05:50|3647.53|3638.83|3646.35|3637.65|3647.53|3638.83|3646.33|3637.63|36
1631768760000|2021-09-16 05:06:00|3646.44|3637.74|3646.35|3637.65|3646.53|3637.83|3646.08|3637.38|36
1631768770000|2021-09-16 05:06:10|3646.3|3637.6|3645.48|3636.78|3646.41|3637.71|3645.29|3636.59|33
1631768780000|2021-09-16 05:06:20|3645.12|3636.42|3645.38|3636.68|3645.62|3636.92|3645.06|3636.36|28
1631768790000|2021-09-16 05:06:30|3645.27|3636.57|3644.82|3636.12|3645.31|3636.61|3644.81|3636.11|34
1631768800000|2021-09-16 05:06:40|3644.86|3636.16|3643.66|3634.96|3645.1|3636.4|3643.09|3634.39|37
1631768810000|2021-09-16 05:06:50|3643.45|3634.75|3643.29|3634.59|3643.46|3634.76|3642.48|3633.78|34
1631768820000|2021-09-16 05:07:00|3643.07|3634.37|3642.67|3633.97|3643.25|3634.55|3642.63|3633.93|33
1631768830000|2021-09-16 05:07:10|3642.72|3634.02|3643.06|3634.36|3643.11|3634.41|3642.48|3633.78|21
1631768840000|2021-09-16 05:07:20|3643.03|3634.33|3642.95|3634.25|3643.22|3634.52|3642.95|3634.25|33
1631768850000|2021-09-16 05:07:30|3643.24|3634.54|3642.51|3633.81|3644.37|3635.67|3642.19|3633.49|34
1631768860000|2021-09-16 05:07:40|3642.49|3633.79|3641.99|3633.29|3642.49|3633.79|3641.69|3632.99|34
1631768870000|2021-09-16 05:07:50|3642.05|3633.35|3641.63|3632.93|3642.05|3633.35|3641.04|3632.34|39
1631768880000|2021-09-16 05:08:00|3641.54|3632.84|3641.9|3633.2|3642.06|3633.36|3640.52|3631.82|36
1631768890000|2021-09-16 05:08:10|3641.88|3633.18|3643.03|3634.33|3643.05|3634.35|3641.86|3633.16|33
1631768900000|2021-09-16 05:08:20|3643.04|3634.34|3646.23|3637.53|3646.27|3637.57|3642.93|3634.23|30
1631768910000|2021-09-16 05:08:30|3646.27|3637.57|3645.68|3636.98|3646.33|3637.63|3645.38|3636.68|26
1631768920000|2021-09-16 05:08:40|3645.72|3637.02|3645.4|3636.7|3646.09|3637.39|3645.4|3636.7|32
1631768930000|2021-09-16 05:08:50|3645.39|3636.69|3642.93|3634.23|3645.54|3636.84|3642.39|3633.69|33
1631768940000|2021-09-16 05:09:00|3642.98|3634.28|3642.25|3633.55|3643.73|3635.03|3641.77|3633.07|32
1631768950000|2021-09-16 05:09:10|3641.77|3633.07|3641.85|3633.15|3642.87|3634.17|3641.53|3632.83|35
1631768960000|2021-09-16 05:09:20|3641.79|3633.09|3641.97|3633.27|3642.54|3633.84|3641.67|3632.97|33
1631768970000|2021-09-16 05:09:30|3642.1|3633.4|3642.69|3633.99|3642.98|3634.28|3641.72|3633.02|39
1631768980000|2021-09-16 05:09:40|3642.55|3633.85|3642.33|3633.63|3642.73|3634.03|3641.98|3633.28|38
1631768990000|2021-09-16 05:09:50|3642.48|3633.78|3641.98|3633.28|3643.61|3634.91|3641.94|3633.24|36
1631769000000|2021-09-16 05:10:00|3642.95|3634.25|3642.29|3633.59|3643.08|3634.38|3642.14|3633.44|36
1631769010000|2021-09-16 05:10:10|3642.3|3633.6|3643.07|3634.37|3643.8|3635.1|3642.3|3633.6|32
1631769020000|2021-09-16 05:10:20|3643.01|3634.31|3643.14|3634.44|3643.56|3634.86|3642.46|3633.76|33
1631769030000|2021-09-16 05:10:30|3643.05|3634.35|3644.44|3635.74|3644.53|3635.83|3643.05|3634.35|29
1631769040000|2021-09-16 05:10:40|3644.4|3635.7|3645.69|3636.99|3645.78|3637.08|3644.1|3635.4|30
1631769050000|2021-09-16 05:10:50|3645.74|3637.04|3645.79|3637.09|3645.84|3637.14|3645.61|3636.91|19
1631769060000|2021-09-16 05:11:00|3645.89|3637.19|3646.15|3637.45|3646.15|3637.45|3645.65|3636.95|22
1631769070000|2021-09-16 05:11:10|3646.08|3637.38|3645.05|3636.35|3646.08|3637.38|3645.05|3636.35|33
1631769080000|2021-09-16 05:11:20|3645.44|3636.74|3645.02|3636.32|3645.44|3636.74|3644.73|3636.03|39
1631769090000|2021-09-16 05:11:30|3645|3636.3|3645.26|3636.56|3645.33|3636.63|3644.88|3636.18|31
1631769100000|2021-09-16 05:11:40|3645.28|3636.58|3644.04|3635.34|3645.28|3636.58|3643.72|3635.02|30
1631769110000|2021-09-16 05:11:50|3644.02|3635.32|3643.49|3634.79|3644.18|3635.48|3643.46|3634.76|29
1631769120000|2021-09-16 05:12:00|3643.88|3635.18|3644.63|3635.93|3644.65|3635.95|3643.43|3634.73|34
1631769130000|2021-09-16 05:12:10|3644.87|3636.17|3645.63|3636.93|3645.76|3637.06|3644.65|3635.95|35
1631769140000|2021-09-16 05:12:20|3645.64|3636.94|3646.04|3637.34|3646.21|3637.51|3645.64|3636.94|30
1631769150000|2021-09-16 05:12:30|3646.09|3637.39|3646.28|3637.58|3646.48|3637.78|3646.02|3637.32|23
1631769160000|2021-09-16 05:12:40|3646.13|3637.43|3646.12|3637.42|3646.67|3637.97|3646.12|3637.42|26
1631769170000|2021-09-16 05:12:50|3646.22|3637.52|3646.13|3637.43|3646.69|3637.99|3645.59|3636.89|35
1631769180000|2021-09-16 05:13:00|3646.38|3637.68|3648.15|3639.45|3648.27|3639.57|3646.38|3637.68|28
1631769190000|2021-09-16 05:13:10|3648.2|3639.5|3651.09|3642.39|3651.41|3642.71|3648.2|3639.5|30
1631769200000|2021-09-16 05:13:20|3651.2|3642.5|3650.83|3642.13|3651.71|3643.01|3650.42|3641.72|33
1631769210000|2021-09-16 05:13:30|3650.55|3641.85|3649.98|3641.28|3651.03|3642.33|3649.6|3640.9|37
1631769220000|2021-09-16 05:13:40|3649.86|3641.16|3648.2|3639.5|3650|3641.3|3648.2|3639.5|34
1631769230000|2021-09-16 05:13:50|3648.22|3639.52|3647.94|3639.24|3648.25|3639.55|3647.74|3639.04|34
1631769240000|2021-09-16 05:14:00|3648|3639.3|3648.21|3639.51|3648.31|3639.61|3647.82|3639.12|33
1631769250000|2021-09-16 05:14:10|3648.16|3639.46|3648.15|3639.45|3648.2|3639.5|3647.99|3639.29|30
1631769260000|2021-09-16 05:14:20|3648.12|3639.42|3649.96|3641.26|3649.96|3641.26|3648.12|3639.42|31
1631769270000|2021-09-16 05:14:30|3649.97|3641.27|3650.85|3642.15|3651.16|3642.46|3649.8|3641.1|30
1631769280000|2021-09-16 05:14:40|3650.84|3642.14|3651.29|3642.59|3651.29|3642.59|3650.84|3642.14|20
1631769290000|2021-09-16 05:14:50|3651.24|3642.54|3650.65|3641.95|3651.29|3642.59|3650.34|3641.64|33
1631769300000|2021-09-16 05:15:00|3650.89|3642.19|3649|3640.3|3650.97|3642.27|3648.6|3639.9|33
1631769310000|2021-09-16 05:15:10|3649.1|3640.4|3648.62|3639.92|3649.12|3640.42|3648.53|3639.83|31
1631769320000|2021-09-16 05:15:20|3648.59|3639.89|3648.7|3640|3648.82|3640.12|3648.55|3639.85|31
1631769330000|2021-09-16 05:15:30|3648.68|3639.98|3647.65|3638.95|3648.77|3640.07|3647.2|3638.5|35
1631769340000|2021-09-16 05:15:40|3647.66|3638.96|3649.67|3640.97|3649.67|3640.97|3647.66|3638.96|36
1631769350000|2021-09-16 05:15:50|3649.64|3640.94|3649.5|3640.8|3649.76|3641.06|3649.38|3640.68|33
1631769360000|2021-09-16 05:16:00|3649.54|3640.84|3650.68|3641.98|3651.2|3642.5|3649.53|3640.83|36
1631769370000|2021-09-16 05:16:10|3650.71|3642.01|3650.83|3642.13|3650.88|3642.18|3649.95|3641.25|35
1631769380000|2021-09-16 05:16:20|3651.08|3642.38|3652.06|3643.36|3652.13|3643.43|3651.04|3642.34|31
1631769390000|2021-09-16 05:16:30|3652.24|3643.54|3655.25|3646.55|3655.48|3646.78|3652.05|3643.35|33
1631769400000|2021-09-16 05:16:40|3655.22|3646.52|3655.25|3646.55|3656.22|3647.52|3655.19|3646.49|39
1631769410000|2021-09-16 05:16:50|3655.1|3646.4|3654.77|3646.07|3655.95|3647.25|3654.77|3646.07|37
1631769420000|2021-09-16 05:17:00|3654.97|3646.27|3655.47|3646.77|3655.52|3646.82|3654.97|3646.27|38
1631769430000|2021-09-16 05:17:10|3655.43|3646.73|3654.3|3645.6|3655.52|3646.82|3654.16|3645.46|34
1631769440000|2021-09-16 05:17:20|3654.28|3645.58|3654.52|3645.82|3654.54|3645.84|3654.12|3645.42|33
1631769450000|2021-09-16 05:17:30|3654.57|3645.87|3653.65|3644.95|3654.57|3645.87|3653.59|3644.89|37
1631769460000|2021-09-16 05:17:40|3653.64|3644.94|3654.04|3645.34|3654.12|3645.42|3653.6|3644.9|32
1631769470000|2021-09-16 05:17:50|3653.97|3645.27|3653.69|3644.99|3654.18|3645.48|3653.69|3644.99|17
1631769480000|2021-09-16 05:18:00|3653.22|3644.52|3653.27|3644.57|3653.37|3644.67|3651.76|3643.06|34
1631769490000|2021-09-16 05:18:10|3653.26|3644.56|3653.61|3644.91|3653.94|3645.24|3653.09|3644.39|36
1631769500000|2021-09-16 05:18:20|3653.57|3644.87|3653.12|3644.42|3653.8|3645.1|3652.73|3644.03|20
1631769510000|2021-09-16 05:18:30|3653.18|3644.48|3654.1|3645.4|3654.1|3645.4|3653.11|3644.41|36
1631769520000|2021-09-16 05:18:40|3654.17|3645.47|3653.69|3644.99|3654.26|3645.56|3653.69|3644.99|29
1631769530000|2021-09-16 05:18:50|3653.7|3645|3653.98|3645.28|3654.1|3645.4|3652.98|3644.28|37
1631769540000|2021-09-16 05:19:00|3653.99|3645.29|3654.09|3645.39|3654.35|3645.65|3653.86|3645.16|30
1631769550000|2021-09-16 05:19:10|3654.25|3645.55|3654.09|3645.39|3654.27|3645.57|3653.96|3645.26|30
1631769560000|2021-09-16 05:19:20|3654.08|3645.38|3654.04|3645.34|3654.23|3645.53|3653.95|3645.25|31
1631769570000|2021-09-16 05:19:30|3654.07|3645.37|3656.65|3647.95|3656.65|3647.95|3654.06|3645.36|32
1631769580000|2021-09-16 05:19:40|3656.74|3648.04|3657.34|3648.64|3657.34|3648.64|3656.49|3647.79|24
1631769590000|2021-09-16 05:19:50|3657.6|3648.9|3658.62|3649.92|3658.84|3650.14|3655.34|3646.64|30
1631769600000|2021-09-16 05:20:00|3658.63|3649.93|3656.71|3648.01|3659.26|3650.56|3656.71|3648.01|36
1631769610000|2021-09-16 05:20:10|3656.74|3648.04|3655.85|3647.15|3656.74|3648.04|3655.6|3646.9|35
1631769620000|2021-09-16 05:20:20|3655.75|3647.05|3655.11|3646.41|3655.95|3647.25|3654.45|3645.75|37
1631769630000|2021-09-16 05:20:30|3655.17|3646.47|3654.7|3646|3655.36|3646.66|3654.68|3645.98|35
1631769640000|2021-09-16 05:20:40|3654.78|3646.08|3654.96|3646.26|3655.2|3646.5|3654.62|3645.92|36
1631769650000|2021-09-16 05:20:50|3655.01|3646.31|3654.55|3645.85|3655.14|3646.44|3654.5|3645.8|36
1631769660000|2021-09-16 05:21:00|3654.57|3645.87|3654.5|3645.8|3654.57|3645.87|3654.26|3645.56|37
1631769670000|2021-09-16 05:21:10|3654.49|3645.79|3655.02|3646.32|3655.21|3646.51|3654.4|3645.7|35
1631769680000|2021-09-16 05:21:20|3655.13|3646.43|3655.85|3647.15|3656.32|3647.62|3655.1|3646.4|35
1631769690000|2021-09-16 05:21:30|3655.91|3647.21|3655.91|3647.21|3656.26|3647.56|3655.7|3647|34
1631769700000|2021-09-16 05:21:40|3655.53|3646.83|3655.01|3646.31|3655.58|3646.88|3654.74|3646.04|37
1631769710000|2021-09-16 05:21:50|3655.02|3646.32|3654.93|3646.23|3655.09|3646.39|3654.87|3646.17|35
1631769720000|2021-09-16 05:22:00|3654.99|3646.29|3654.62|3645.92|3655.09|3646.39|3654.45|3645.75|34
1631769730000|2021-09-16 05:22:10|3654.59|3645.89|3654.52|3645.82|3654.78|3646.08|3654.44|3645.74|38
1631769740000|2021-09-16 05:22:20|3654.54|3645.84|3654.81|3646.11|3654.81|3646.11|3654.48|3645.78|32
1631769750000|2021-09-16 05:22:30|3654.82|3646.12|3654.79|3646.09|3654.91|3646.21|3654.67|3645.97|30
1631769760000|2021-09-16 05:22:40|3654.8|3646.1|3655.05|3646.35|3655.05|3646.35|3654.72|3646.02|31
1631769770000|2021-09-16 05:22:50|3655.04|3646.34|3654.76|3646.06|3655.29|3646.59|3654.76|3646.06|36
1631769780000|2021-09-16 05:23:00|3654.8|3646.1|3654.85|3646.15|3655.03|3646.33|3654.8|3646.1|28
1631769790000|2021-09-16 05:23:10|3654.84|3646.14|3654.78|3646.08|3654.88|3646.18|3654.7|3646|32
1631769800000|2021-09-16 05:23:20|3654.85|3646.15|3654.54|3645.84|3654.85|3646.15|3654.32|3645.62|17
1631769810000|2021-09-16 05:23:30|3654.53|3645.83|3654.61|3645.91|3654.65|3645.95|3654.53|3645.83|23
1631769820000|2021-09-16 05:23:40|3654.62|3645.92|3654.1|3645.4|3654.62|3645.92|3653.51|3644.81|29
1631769830000|2021-09-16 05:23:50|3654.04|3645.34|3654.91|3646.21|3654.96|3646.26|3654.04|3645.34|28
1631769840000|2021-09-16 05:24:00|3654.86|3646.16|3654.82|3646.12|3654.92|3646.22|3654.77|3646.07|20
1631769850000|2021-09-16 05:24:10|3654.91|3646.21|3654.76|3646.06|3654.91|3646.21|3654.73|3646.03|12
1631769860000|2021-09-16 05:24:20|3654.95|3646.25|3654.36|3645.66|3655.06|3646.36|3653.75|3645.05|26
1631769870000|2021-09-16 05:24:30|3654.29|3645.59|3654.33|3645.63|3654.72|3646.02|3654.18|3645.48|32
1631769880000|2021-09-16 05:24:40|3654.51|3645.81|3654.47|3645.77|3654.56|3645.86|3654.08|3645.38|29
1631769890000|2021-09-16 05:24:50|3654.45|3645.75|3654.32|3645.62|3654.57|3645.87|3653.99|3645.29|36
1631769900000|2021-09-16 05:25:00|3654.46|3645.76|3654.15|3645.45|3654.51|3645.81|3654.1|3645.4|32
1631769910000|2021-09-16 05:25:10|3654.16|3645.46|3654.52|3645.82|3654.57|3645.87|3654.16|3645.46|35
1631769920000|2021-09-16 05:25:20|3654.56|3645.86|3654.33|3645.63|3654.56|3645.86|3654.32|3645.62|36
1631769930000|2021-09-16 05:25:30|3654.45|3645.75|3654.57|3645.87|3654.69|3645.99|3654.37|3645.67|33
1631769940000|2021-09-16 05:25:40|3654.58|3645.88|3653.14|3644.44|3654.68|3645.98|3653.07|3644.37|31
1631769950000|2021-09-16 05:25:50|3653.49|3644.79|3653.18|3644.48|3653.58|3644.88|3652.59|3643.89|29
1631769960000|2021-09-16 05:26:00|3652.98|3644.28|3651.53|3642.83|3653.19|3644.49|3651.27|3642.57|40
1631769970000|2021-09-16 05:26:10|3652.26|3643.56|3651.77|3643.07|3652.26|3643.56|3650.81|3642.11|37
1631769980000|2021-09-16 05:26:20|3651.85|3643.15|3651.41|3642.71|3651.88|3643.18|3651.03|3642.33|34
1631769990000|2021-09-16 05:26:30|3651.43|3642.73|3651.2|3642.5|3651.69|3642.99|3650.06|3641.36|36
1631770000000|2021-09-16 05:26:40|3651.31|3642.61|3651.73|3643.03|3651.92|3643.22|3651.21|3642.51|34
1631770010000|2021-09-16 05:26:50|3651.68|3642.98|3651.54|3642.84|3651.69|3642.99|3651.15|3642.45|28
1631770020000|2021-09-16 05:27:00|3651.24|3642.54|3651.37|3642.67|3651.86|3643.16|3651.15|3642.45|28
1631770030000|2021-09-16 05:27:10|3651.36|3642.66|3653.35|3644.65|3653.42|3644.72|3651.34|3642.64|35
1631770040000|2021-09-16 05:27:20|3653.36|3644.66|3654.06|3645.36|3654.06|3645.36|3652.75|3644.05|37
1631770050000|2021-09-16 05:27:30|3654.05|3645.35|3653.66|3644.96|3654.07|3645.37|3653.53|3644.83|14
1631770060000|2021-09-16 05:27:40|3653.67|3644.97|3654.11|3645.41|3654.23|3645.53|3653.22|3644.52|19
1631770070000|2021-09-16 05:27:50|3654.23|3645.53|3653.92|3645.22|3654.23|3645.53|3653.82|3645.12|30
1631770080000|2021-09-16 05:28:00|3654.03|3645.33|3654.28|3645.58|3654.3|3645.6|3653.74|3645.04|30
1631770090000|2021-09-16 05:28:10|3654.25|3645.55|3655.12|3646.42|3655.3|3646.6|3654.25|3645.55|30
1631770100000|2021-09-16 05:28:20|3655.13|3646.43|3655.72|3647.02|3655.72|3647.02|3654.11|3645.41|36
1631770110000|2021-09-16 05:28:30|3655.98|3647.28|3655.79|3647.09|3656.27|3647.57|3655.79|3647.09|38
1631770120000|2021-09-16 05:28:40|3655.77|3647.07|3656.29|3647.59|3656.31|3647.61|3655.75|3647.05|34
1631770130000|2021-09-16 05:28:50|3656.3|3647.6|3657.01|3648.31|3658.13|3649.43|3656.25|3647.55|29
1631770140000|2021-09-16 05:29:00|3656.99|3648.29|3658.51|3649.81|3658.55|3649.85|3656.79|3648.09|37
1631770150000|2021-09-16 05:29:10|3658.55|3649.85|3659.12|3650.42|3659.12|3650.42|3658.55|3649.85|30
1631770160000|2021-09-16 05:29:20|3659.18|3650.48|3660.47|3651.77|3660.59|3651.89|3659.02|3650.32|29
1631770170000|2021-09-16 05:29:30|3659.72|3651.02|3660.74|3652.04|3660.74|3652.04|3659.57|3650.87|35
1631770180000|2021-09-16 05:29:40|3660.02|3651.32|3662.59|3653.89|3662.89|3654.19|3659.71|3651.01|33
1631770190000|2021-09-16 05:29:50|3662.68|3653.98|3662.71|3654.01|3662.83|3654.13|3662.41|3653.71|38
1631770200000|2021-09-16 05:30:00|3662.72|3654.02|3660.95|3652.25|3662.92|3654.22|3660.95|3652.25|32
1631770210000|2021-09-16 05:30:10|3661.21|3652.51|3658.77|3650.07|3661.21|3652.51|3658.77|3650.07|36
1631770220000|2021-09-16 05:30:20|3658.78|3650.08|3658.71|3650.01|3659.07|3650.37|3657.3|3648.6|40
1631770230000|2021-09-16 05:30:30|3658.72|3650.02|3657.82|3649.12|3659.11|3650.41|3657.54|3648.84|36
1631770240000|2021-09-16 05:30:40|3657.54|3648.84|3656.08|3647.38|3657.9|3649.2|3656.08|3647.38|35
1631770250000|2021-09-16 05:30:50|3656.22|3647.52|3655.35|3646.65|3656.25|3647.55|3655.01|3646.31|36
1631770260000|2021-09-16 05:31:00|3655.34|3646.64|3655.04|3646.34|3655.34|3646.64|3654.79|3646.09|25
1631770270000|2021-09-16 05:31:10|3655.08|3646.38|3657.31|3648.61|3658.2|3649.5|3654.95|3646.25|32
1631770280000|2021-09-16 05:31:20|3657.37|3648.67|3657.24|3648.54|3657.74|3649.04|3656.52|3647.82|34
1631770290000|2021-09-16 05:31:30|3656.77|3648.07|3656.33|3647.63|3657.45|3648.75|3656.06|3647.36|39
1631770300000|2021-09-16 05:31:40|3656.18|3647.48|3656.22|3647.52|3656.45|3647.75|3656.05|3647.35|33
1631770310000|2021-09-16 05:31:50|3656.29|3647.59|3655.38|3646.68|3656.3|3647.6|3654.98|3646.28|32
1631770320000|2021-09-16 05:32:00|3655.35|3646.65|3654.53|3645.83|3655.62|3646.92|3654.53|3645.83|34
1631770330000|2021-09-16 05:32:10|3654.74|3646.04|3654.55|3645.85|3654.89|3646.19|3654.55|3645.85|33
1631770340000|2021-09-16 05:32:20|3654.6|3645.9|3654.03|3645.33|3654.7|3646|3654.03|3645.33|36
1631770350000|2021-09-16 05:32:30|3653.86|3645.16|3653.44|3644.74|3654.1|3645.4|3653.23|3644.53|34
1631770360000|2021-09-16 05:32:40|3653.49|3644.79|3654.41|3645.71|3654.41|3645.71|3653.49|3644.79|37
1631770370000|2021-09-16 05:32:50|3654.4|3645.7|3654.18|3645.48|3654.41|3645.71|3654.09|3645.39|34
1631770380000|2021-09-16 05:33:00|3654|3645.3|3653.47|3644.77|3654.19|3645.49|3653.3|3644.6|34
1631770390000|2021-09-16 05:33:10|3653.56|3644.86|3654.5|3645.8|3654.52|3645.82|3653.35|3644.65|23
1631770400000|2021-09-16 05:33:20|3654.49|3645.79|3654.46|3645.76|3654.6|3645.9|3654.45|3645.75|25
1631770410000|2021-09-16 05:33:30|3654.52|3645.82|3654.24|3645.54|3654.62|3645.92|3654.08|3645.38|31
1631770420000|2021-09-16 05:33:40|3654.07|3645.37|3654.16|3645.46|3654.25|3645.55|3653.83|3645.13|32
1631770430000|2021-09-16 05:33:50|3654.14|3645.44|3653.3|3644.6|3655.21|3646.51|3653.3|3644.6|33
1631770440000|2021-09-16 05:34:00|3653.7|3645|3653.41|3644.71|3654.24|3645.54|3652.87|3644.17|37
1631770450000|2021-09-16 05:34:10|3653.37|3644.67|3651.83|3643.13|3653.52|3644.82|3651.83|3643.13|36
1631770460000|2021-09-16 05:34:20|3652.41|3643.71|3652.07|3643.37|3652.58|3643.88|3651.21|3642.51|36
1631770470000|2021-09-16 05:34:30|3652.7|3644|3652.53|3643.83|3652.82|3644.12|3652.49|3643.79|34
1631770480000|2021-09-16 05:34:40|3652.54|3643.84|3653.12|3644.42|3653.12|3644.42|3652.54|3643.84|32
1631770490000|2021-09-16 05:34:50|3653.08|3644.38|3653.19|3644.49|3653.2|3644.5|3652.99|3644.29|29
1631770500000|2021-09-16 05:35:00|3653.2|3644.5|3652.28|3643.58|3653.2|3644.5|3652.19|3643.49|29
1631770510000|2021-09-16 05:35:10|3652.26|3643.56|3652.24|3643.54|3652.28|3643.58|3652.21|3643.51|17
1631770520000|2021-09-16 05:35:20|3652.26|3643.56|3652.32|3643.62|3652.48|3643.78|3652.18|3643.48|29
1631770530000|2021-09-16 05:35:30|3652.33|3643.63|3652.01|3643.31|3652.33|3643.63|3651.94|3643.24|27
1631770540000|2021-09-16 05:35:40|3652.11|3643.41|3652.41|3643.71|3652.65|3643.95|3650.72|3642.02|33
1631770550000|2021-09-16 05:35:50|3652.49|3643.79|3652.94|3644.24|3652.95|3644.25|3652.39|3643.69|28
1631770560000|2021-09-16 05:36:00|3652.59|3643.89|3651.44|3642.74|3652.59|3643.89|3651.44|3642.74|28
1631770570000|2021-09-16 05:36:10|3651.46|3642.76|3651.19|3642.49|3651.97|3643.27|3650.93|3642.23|22
1631770580000|2021-09-16 05:36:20|3651.03|3642.33|3650.43|3641.73|3651.26|3642.56|3650.24|3641.54|31
1631770590000|2021-09-16 05:36:30|3650.61|3641.91|3650.5|3641.8|3650.99|3642.29|3650.46|3641.76|14
1631770600000|2021-09-16 05:36:40|3650.51|3641.81|3650.48|3641.78|3650.95|3642.25|3650.43|3641.73|28
1631770610000|2021-09-16 05:36:50|3650.81|3642.11|3649.65|3640.95|3652.44|3643.74|3649.65|3640.95|22
1631770620000|2021-09-16 05:37:00|3648.85|3640.15|3645.96|3637.26|3650.34|3641.64|3645.81|3637.11|35
1631770630000|2021-09-16 05:37:10|3646.04|3637.34|3643.16|3634.46|3646.04|3637.34|3643.16|3634.46|37
1631770640000|2021-09-16 05:37:20|3643.87|3635.17|3643.69|3634.99|3644.41|3635.71|3642.81|3634.11|35
1631770650000|2021-09-16 05:37:30|3643.72|3635.02|3643.92|3635.22|3644.69|3635.99|3642.69|3633.99|37
1631770660000|2021-09-16 05:37:40|3643.93|3635.23|3644.33|3635.63|3644.55|3635.85|3643.81|3635.11|39
1631770670000|2021-09-16 05:37:50|3644.29|3635.59|3644.28|3635.58|3645.05|3636.35|3643.75|3635.05|36
1631770680000|2021-09-16 05:38:00|3644.32|3635.62|3644.24|3635.54|3644.37|3635.67|3643.9|3635.2|36
1631770690000|2021-09-16 05:38:10|3644.28|3635.58|3644.05|3635.35|3645.13|3636.43|3643.97|3635.27|36
1631770700000|2021-09-16 05:38:20|3644.04|3635.34|3644.28|3635.58|3644.6|3635.9|3643.94|3635.24|26
1631770710000|2021-09-16 05:38:30|3644.37|3635.67|3645.12|3636.42|3645.29|3636.59|3644.37|3635.67|37
1631770720000|2021-09-16 05:38:40|3645.14|3636.44|3645.52|3636.82|3645.52|3636.82|3644.92|3636.22|34
1631770730000|2021-09-16 05:38:50|3645.83|3637.13|3646.88|3638.18|3647.2|3638.5|3645.83|3637.13|39
1631770740000|2021-09-16 05:39:00|3646.8|3638.1|3645.75|3637.05|3647.11|3638.41|3645.75|3637.05|30
1631770750000|2021-09-16 05:39:10|3645.7|3637|3645.92|3637.22|3646|3637.3|3644.74|3636.04|36
1631770760000|2021-09-16 05:39:20|3645.83|3637.13|3644.99|3636.29|3645.83|3637.13|3644.99|3636.29|30
1631770770000|2021-09-16 05:39:30|3644.51|3635.81|3644.28|3635.58|3644.51|3635.81|3643.96|3635.26|30
1631770780000|2021-09-16 05:39:40|3643.82|3635.12|3643.94|3635.24|3644.04|3635.34|3643.07|3634.37|38
1631770790000|2021-09-16 05:39:50|3644|3635.3|3643.05|3634.35|3644|3635.3|3643.05|3634.35|38
1631770800000|2021-09-16 05:40:00|3643.1|3634.4|3642.85|3634.15|3643.13|3634.43|3642.28|3633.58|31
1631770810000|2021-09-16 05:40:10|3642.57|3633.87|3641.93|3633.23|3642.96|3634.26|3641.6|3632.9|33
1631770820000|2021-09-16 05:40:20|3641.83|3633.13|3642.85|3634.15|3643.13|3634.43|3641.69|3632.99|33
1631770830000|2021-09-16 05:40:30|3642.74|3634.04|3643.57|3634.87|3643.72|3635.02|3642.49|3633.79|33
1631770840000|2021-09-16 05:40:40|3643.66|3634.96|3643.3|3634.6|3643.8|3635.1|3643.18|3634.48|31
1631770850000|2021-09-16 05:40:50|3643.51|3634.81|3643.31|3634.61|3643.67|3634.97|3643.3|3634.6|18
1631770860000|2021-09-16 05:41:00|3643.38|3634.68|3643.31|3634.61|3643.63|3634.93|3643.21|3634.51|24
1631770870000|2021-09-16 05:41:10|3643.22|3634.52|3642.59|3633.89|3643.39|3634.69|3642.31|3633.61|33
1631770880000|2021-09-16 05:41:20|3642.64|3633.94|3642.95|3634.25|3643.09|3634.39|3642.49|3633.79|32
1631770890000|2021-09-16 05:41:30|3642.81|3634.11|3642.84|3634.14|3642.91|3634.21|3642.51|3633.81|36
1631770900000|2021-09-16 05:41:40|3642.83|3634.13|3642.9|3634.2|3642.94|3634.24|3642.77|3634.07|26
1631770910000|2021-09-16 05:41:50|3642.82|3634.12|3643.18|3634.48|3643.24|3634.54|3642.82|3634.12|27
1631770920000|2021-09-16 05:42:00|3643.13|3634.43|3643.22|3634.52|3643.26|3634.56|3643.05|3634.35|30
1631770930000|2021-09-16 05:42:10|3643.07|3634.37|3642.81|3634.11|3643.91|3635.21|3642.65|3633.95|39
1631770940000|2021-09-16 05:42:20|3642.7|3634|3642.69|3633.99|3642.86|3634.16|3642.52|3633.82|40
1631770950000|2021-09-16 05:42:30|3642.73|3634.03|3643.19|3634.49|3643.21|3634.51|3642.54|3633.84|24
1631770960000|2021-09-16 05:42:40|3643.28|3634.58|3643.48|3634.78|3643.71|3635.01|3643.14|3634.44|34
1631770970000|2021-09-16 05:42:50|3643.54|3634.84|3643.43|3634.73|3643.68|3634.98|3643.34|3634.64|29
1631770980000|2021-09-16 05:43:00|3643.44|3634.74|3644.2|3635.5|3644.2|3635.5|3643.44|3634.74|29
1631770990000|2021-09-16 05:43:10|3644.19|3635.49|3644.49|3635.79|3644.6|3635.9|3644.19|3635.49|31
1631771000000|2021-09-16 05:43:20|3644.5|3635.8|3644.64|3635.94|3644.64|3635.94|3644.5|3635.8|15
1631771010000|2021-09-16 05:43:30|3644.67|3635.97|3646.33|3637.63|3646.33|3637.63|3644.63|3635.93|18
1631771020000|2021-09-16 05:43:40|3646.36|3637.66|3646.83|3638.13|3647.32|3638.62|3646.34|3637.64|33
1631771030000|2021-09-16 05:43:50|3646.99|3638.29|3647.91|3639.21|3647.91|3639.21|3646.89|3638.19|31
1631771040000|2021-09-16 05:44:00|3647.88|3639.18|3647.54|3638.84|3647.89|3639.19|3647.26|3638.56|35
1631771050000|2021-09-16 05:44:10|3647.29|3638.59|3646.32|3637.62|3647.58|3638.88|3646.32|3637.62|36
1631771060000|2021-09-16 05:44:20|3646.25|3637.55|3646.1|3637.4|3646.32|3637.62|3646.07|3637.37|35
1631771070000|2021-09-16 05:44:30|3645.98|3637.28|3645.93|3637.23|3646.3|3637.6|3645.55|3636.85|38
1631771080000|2021-09-16 05:44:40|3645.96|3637.26|3644.81|3636.11|3646.05|3637.35|3644.81|3636.11|34
1631771090000|2021-09-16 05:44:50|3645.13|3636.43|3645.22|3636.52|3645.65|3636.95|3645.13|3636.43|34
1631771100000|2021-09-16 05:45:00|3645.16|3636.46|3644.73|3636.03|3645.27|3636.57|3644.69|3635.99|32
1631771110000|2021-09-16 05:45:10|3644.48|3635.78|3644.6|3635.9|3644.99|3636.29|3644.44|3635.74|37
1631771120000|2021-09-16 05:45:20|3644.57|3635.87|3644.92|3636.22|3645.23|3636.53|3644.54|3635.84|30
1631771130000|2021-09-16 05:45:30|3644.8|3636.1|3645.03|3636.33|3645.17|3636.47|3644.69|3635.99|32
1631771140000|2021-09-16 05:45:40|3644.92|3636.22|3646.08|3637.38|3646.1|3637.4|3644.8|3636.1|29
1631771150000|2021-09-16 05:45:50|3646.23|3637.53|3646.32|3637.62|3646.48|3637.78|3646.05|3637.35|31
1631771160000|2021-09-16 05:46:00|3646.5|3637.8|3646.19|3637.49|3646.62|3637.92|3646.1|3637.4|33
1631771170000|2021-09-16 05:46:10|3646.18|3637.48|3646.63|3637.93|3646.67|3637.97|3646.18|3637.48|34
1631771180000|2021-09-16 05:46:20|3646.65|3637.95|3646.99|3638.29|3647.31|3638.61|3646.39|3637.69|30
1631771190000|2021-09-16 05:46:30|3647.14|3638.44|3647.24|3638.54|3647.39|3638.69|3647.09|3638.39|35
1631771200000|2021-09-16 05:46:40|3647.26|3638.56|3647.26|3638.56|3647.46|3638.76|3647.07|3638.37|28
1631771210000|2021-09-16 05:46:50|3647.08|3638.38|3646.8|3638.1|3647.35|3638.65|3646.66|3637.96|30
1631771220000|2021-09-16 05:47:00|3646.83|3638.13|3646.76|3638.06|3647.04|3638.34|3646.66|3637.96|34
1631771230000|2021-09-16 05:47:10|3646.66|3637.96|3646.75|3638.05|3646.94|3638.24|3646.66|3637.96|25
1631771240000|2021-09-16 05:47:20|3646.72|3638.02|3645.54|3636.84|3646.93|3638.23|3645.5|3636.8|32
1631771250000|2021-09-16 05:47:30|3645.53|3636.83|3645.86|3637.16|3646.5|3637.8|3645.39|3636.69|25
1631771260000|2021-09-16 05:47:40|3645.9|3637.2|3646.5|3637.8|3646.5|3637.8|3645.9|3637.2|8
1631771270000|2021-09-16 05:47:50|3645.94|3637.24|3646.05|3637.35|3646.14|3637.44|3645.76|3637.06|24
1631771280000|2021-09-16 05:48:00|3645.82|3637.12|3645.96|3637.26|3646.1|3637.4|3645.7|3637|12
1631771290000|2021-09-16 05:48:10|3646.07|3637.37|3646.01|3637.31|3646.5|3637.8|3645.93|3637.23|27
1631771300000|2021-09-16 05:48:20|3646.17|3637.47|3646.35|3637.65|3646.35|3637.65|3645.9|3637.2|19
1631771310000|2021-09-16 05:48:30|3646.22|3637.52|3645.89|3637.19|3646.22|3637.52|3645.88|3637.18|5
1631771320000|2021-09-16 05:48:40|3645.88|3637.18|3645.06|3636.36|3646.49|3637.79|3644.96|3636.26|29
1631771330000|2021-09-16 05:48:50|3645.36|3636.66|3645.34|3636.64|3645.5|3636.8|3644.74|3636.04|16
1631771340000|2021-09-16 05:49:00|3645.33|3636.63|3644.12|3635.42|3645.33|3636.63|3644.12|3635.42|20
1631771350000|2021-09-16 05:49:10|3644.1|3635.4|3644.44|3635.74|3644.46|3635.76|3643.84|3635.14|22
1631771360000|2021-09-16 05:49:20|3644.45|3635.75|3645.15|3636.45|3645.16|3636.46|3643.39|3634.69|30
1631771370000|2021-09-16 05:49:30|3645.07|3636.37|3644.25|3635.55|3645.15|3636.45|3644.11|3635.41|33
1631771380000|2021-09-16 05:49:40|3644.33|3635.63|3644.3|3635.6|3644.35|3635.65|3643.91|3635.21|31
1631771390000|2021-09-16 05:49:50|3644.37|3635.67|3644.35|3635.65|3644.44|3635.74|3643.71|3635.01|31
1631771400000|2021-09-16 05:50:00|3644.45|3635.75|3643.51|3634.81|3644.45|3635.75|3643.5|3634.8|30
1631771410000|2021-09-16 05:50:10|3643.46|3634.76|3644.58|3635.88|3644.59|3635.89|3643.42|3634.72|36
1631771420000|2021-09-16 05:50:20|3644.56|3635.86|3644.2|3635.5|3644.6|3635.9|3644.1|3635.4|23
1631771430000|2021-09-16 05:50:30|3644.12|3635.42|3643.73|3635.03|3644.35|3635.65|3643.48|3634.78|24
1631771440000|2021-09-16 05:50:40|3643.74|3635.04|3642.08|3633.38|3644.2|3635.5|3642.08|3633.38|23
1631771450000|2021-09-16 05:50:50|3642.15|3633.45|3642.44|3633.74|3642.55|3633.85|3642.06|3633.36|31
1631771460000|2021-09-16 05:51:00|3642.42|3633.72|3641.46|3632.76|3642.91|3634.21|3640.44|3631.74|36
1631771470000|2021-09-16 05:51:10|3641.43|3632.73|3640.86|3632.16|3641.53|3632.83|3640.32|3631.62|37
1631771480000|2021-09-16 05:51:20|3640.6|3631.9|3641.47|3632.77|3641.57|3632.87|3640.43|3631.73|37
1631771490000|2021-09-16 05:51:30|3641.55|3632.85|3642.04|3633.34|3643.15|3634.45|3641.45|3632.75|35
1631771500000|2021-09-16 05:51:40|3642.06|3633.36|3641.98|3633.28|3642.33|3633.63|3641.98|3633.28|33
1631771510000|2021-09-16 05:51:50|3642.07|3633.37|3642.58|3633.88|3642.74|3634.04|3642.07|3633.37|34
1631771520000|2021-09-16 05:52:00|3642.6|3633.9|3642.33|3633.63|3642.76|3634.06|3642.17|3633.47|31
1631771530000|2021-09-16 05:52:10|3642.16|3633.46|3640.88|3632.18|3642.28|3633.58|3640.25|3631.55|33
1631771540000|2021-09-16 05:52:20|3640.83|3632.13|3641.25|3632.55|3641.25|3632.55|3640.67|3631.97|33
1631771550000|2021-09-16 05:52:30|3641.48|3632.78|3640.73|3632.03|3642.25|3633.55|3640.73|3632.03|34
1631771560000|2021-09-16 05:52:40|3641.27|3632.57|3639.5|3630.8|3641.27|3632.57|3639.45|3630.75|35
1631771570000|2021-09-16 05:52:50|3639.54|3630.84|3638.99|3630.29|3639.54|3630.84|3638.73|3630.03|36
1631771580000|2021-09-16 05:53:00|3639.02|3630.32|3638.46|3629.76|3639.02|3630.32|3638.33|3629.63|31
1631771590000|2021-09-16 05:53:10|3638.62|3629.92|3638.37|3629.67|3638.62|3629.92|3637.9|3629.2|29
1631771600000|2021-09-16 05:53:20|3638.14|3629.44|3638.11|3629.41|3638.42|3629.72|3637.6|3628.9|33
1631771610000|2021-09-16 05:53:30|3638.26|3629.56|3638.55|3629.85|3638.55|3629.85|3637.39|3628.69|37
1631771620000|2021-09-16 05:53:40|3638.52|3629.82|3638.66|3629.96|3638.83|3630.13|3638.47|3629.77|34
1631771630000|2021-09-16 05:53:50|3638.76|3630.06|3639.85|3631.15|3639.85|3631.15|3638.76|3630.06|27
1631771640000|2021-09-16 05:54:00|3639.56|3630.86|3638.95|3630.25|3639.56|3630.86|3638.47|3629.77|30
1631771650000|2021-09-16 05:54:10|3639.04|3630.34|3638.66|3629.96|3639.24|3630.54|3638.5|3629.8|34
1631771660000|2021-09-16 05:54:20|3638.77|3630.07|3639|3630.3|3639.24|3630.54|3638.77|3630.07|32
1631771670000|2021-09-16 05:54:30|3638.98|3630.28|3639.13|3630.43|3639.43|3630.73|3638.76|3630.06|30
1631771680000|2021-09-16 05:54:40|3639.11|3630.41|3638.02|3629.32|3639.35|3630.65|3638.01|3629.31|33
1631771690000|2021-09-16 05:54:50|3637.15|3628.45|3638.27|3629.57|3638.27|3629.57|3637.15|3628.45|28
1631771700000|2021-09-16 05:55:00|3638.29|3629.59|3638.6|3629.9|3639|3630.3|3638.16|3629.46|36
1631771710000|2021-09-16 05:55:10|3638.66|3629.96|3638.63|3629.93|3638.87|3630.17|3638.28|3629.58|37
1631771720000|2021-09-16 05:55:20|3638.53|3629.83|3638.85|3630.15|3639.14|3630.44|3638.27|3629.57|33
1631771730000|2021-09-16 05:55:30|3638.67|3629.97|3638.25|3629.55|3639|3630.3|3638.25|3629.55|31
1631771740000|2021-09-16 05:55:40|3638.61|3629.91|3638.53|3629.83|3638.66|3629.96|3638.25|3629.55|32
1631771750000|2021-09-16 05:55:50|3638.7|3630|3638.32|3629.62|3638.7|3630|3638.05|3629.35|31
1631771760000|2021-09-16 05:56:00|3638.33|3629.63|3638.28|3629.58|3638.8|3630.1|3638.09|3629.39|25
1631771770000|2021-09-16 05:56:10|3638.1|3629.4|3637.98|3629.28|3638.66|3629.96|3637.8|3629.1|26
1631771780000|2021-09-16 05:56:20|3637.99|3629.29|3637.76|3629.06|3637.99|3629.29|3637.55|3628.85|27
1631771790000|2021-09-16 05:56:30|3637.77|3629.07|3637.47|3628.77|3637.84|3629.14|3637.47|3628.77|23
1631771800000|2021-09-16 05:56:40|3637.62|3628.92|3638.48|3629.78|3640.22|3631.52|3637.47|3628.77|32
1631771810000|2021-09-16 05:56:50|3638.2|3629.5|3637.14|3628.44|3638.47|3629.77|3637.14|3628.44|25
1631771820000|2021-09-16 05:57:00|3637.33|3628.63|3635.7|3627|3637.5|3628.8|3635.63|3626.93|30
1631771830000|2021-09-16 05:57:10|3635.91|3627.21|3635.38|3626.68|3636.56|3627.86|3634.86|3626.16|29
1631771840000|2021-09-16 05:57:20|3635.02|3626.32|3635.35|3626.65|3636.31|3627.61|3634.78|3626.08|31
1631771850000|2021-09-16 05:57:30|3636.31|3627.61|3635.31|3626.61|3636.31|3627.61|3634.7|3626|27
1631771860000|2021-09-16 05:57:40|3635.92|3627.22|3636.31|3627.61|3636.31|3627.61|3634.61|3625.91|11
1631771870000|2021-09-16 05:57:50|3635.47|3626.77|3634.55|3625.85|3635.47|3626.77|3632.71|3624.01|32
1631771880000|2021-09-16 05:58:00|3634.54|3625.84|3632.75|3624.05|3634.54|3625.84|3632.64|3623.94|36
1631771890000|2021-09-16 05:58:10|3633.82|3625.12|3631.65|3622.95|3635.1|3626.4|3631.45|3622.75|32
1631771900000|2021-09-16 05:58:20|3631.48|3622.78|3633.29|3624.59|3634.4|3625.7|3631.48|3622.78|33
1631771910000|2021-09-16 05:58:30|3633.56|3624.86|3632.93|3624.23|3633.66|3624.96|3632.74|3624.04|32
1631771920000|2021-09-16 05:58:40|3633.15|3624.45|3631.89|3623.19|3633.65|3624.95|3631.37|3622.67|34
1631771930000|2021-09-16 05:58:50|3631.97|3623.27|3632.22|3623.52|3633.23|3624.53|3631.72|3623.02|35
1631771940000|2021-09-16 05:59:00|3632.16|3623.46|3631.49|3622.79|3633.44|3624.74|3631.2|3622.5|36
1631771950000|2021-09-16 05:59:10|3631.54|3622.84|3631.51|3622.81|3631.76|3623.06|3631.37|3622.67|34
1631771960000|2021-09-16 05:59:20|3631.47|3622.77|3633.04|3624.34|3633.07|3624.37|3631.4|3622.7|38
1631771970000|2021-09-16 05:59:30|3632.91|3624.21|3633.09|3624.39|3633.09|3624.39|3632.74|3624.04|36
1631771980000|2021-09-16 05:59:40|3633.07|3624.37|3633.06|3624.36|3633.22|3624.52|3632.88|3624.18|32
1631771990000|2021-09-16 05:59:50|3633.07|3624.37|3634.25|3625.55|3634.25|3625.55|3632.94|3624.24|34
1631772000000|2021-09-16 06:00:00|3634.52|3625.82|3635|3626.3|3635|3626.3|3634.52|3625.82|30
1631772010000|2021-09-16 06:00:10|3635.01|3626.31|3637|3628.3|3637.05|3628.35|3634.93|3626.23|35
1631772020000|2021-09-16 06:00:20|3637.06|3628.36|3637.73|3629.03|3637.73|3629.03|3637.06|3628.36|29
1631772030000|2021-09-16 06:00:30|3637.74|3629.04|3637|3628.3|3638.38|3629.68|3636.95|3628.25|36
1631772040000|2021-09-16 06:00:40|3637.13|3628.43|3638.37|3629.67|3638.41|3629.71|3636.03|3627.33|37
1631772050000|2021-09-16 06:00:50|3638.65|3629.95|3640.64|3631.94|3640.64|3631.94|3638.63|3629.93|37
1631772060000|2021-09-16 06:01:00|3640.61|3631.91|3641.31|3632.61|3641.31|3632.61|3640.61|3631.91|18
1631772070000|2021-09-16 06:01:10|3641.29|3632.59|3641.84|3633.14|3642.03|3633.33|3641.29|3632.59|31
1631772080000|2021-09-16 06:01:20|3641.89|3633.19|3643.1|3634.4|3643.12|3634.42|3641.88|3633.18|21
1631772090000|2021-09-16 06:01:30|3643.06|3634.36|3643.14|3634.44|3643.23|3634.53|3642.9|3634.2|32
1631772100000|2021-09-16 06:01:40|3642.86|3634.16|3643.01|3634.31|3644.5|3635.8|3642.86|3634.16|33
1631772110000|2021-09-16 06:01:50|3642.96|3634.26|3643.02|3634.32|3643.2|3634.5|3642.32|3633.62|32
1631772120000|2021-09-16 06:02:00|3642.96|3634.26|3643.87|3635.17|3644.47|3635.77|3642.96|3634.26|36
1631772130000|2021-09-16 06:02:10|3643.86|3635.16|3643.2|3634.5|3644.31|3635.61|3643.07|3634.37|33
1631772140000|2021-09-16 06:02:20|3643.26|3634.56|3642.53|3633.83|3643.48|3634.78|3642.46|3633.76|34
1631772150000|2021-09-16 06:02:30|3642.46|3633.76|3642.25|3633.55|3642.58|3633.88|3642.1|3633.4|34
1631772160000|2021-09-16 06:02:40|3642.4|3633.7|3641.01|3632.31|3642.4|3633.7|3640.55|3631.85|36
1631772170000|2021-09-16 06:02:50|3640.86|3632.16|3641.41|3632.71|3641.45|3632.75|3640.64|3631.94|33
1631772180000|2021-09-16 06:03:00|3641.23|3632.53|3640.43|3631.73|3641.41|3632.71|3640.31|3631.61|23
1631772190000|2021-09-16 06:03:10|3640.42|3631.72|3639.62|3630.92|3640.76|3632.06|3639.41|3630.71|28
1631772200000|2021-09-16 06:03:20|3640.3|3631.6|3639.84|3631.14|3640.53|3631.83|3639.84|3631.14|35
1631772210000|2021-09-16 06:03:30|3639.99|3631.29|3637.2|3628.5|3640.02|3631.32|3637.2|3628.5|34
1631772220000|2021-09-16 06:03:40|3637.19|3628.49|3637.73|3629.03|3638.08|3629.38|3637.08|3628.38|34
1631772230000|2021-09-16 06:03:50|3637.88|3629.18|3636.85|3628.15|3637.88|3629.18|3636.85|3628.15|33
1631772240000|2021-09-16 06:04:00|3636.84|3628.14|3636.75|3628.05|3638.09|3629.39|3636.71|3628.01|28
1631772250000|2021-09-16 06:04:10|3637.4|3628.7|3642.95|3634.25|3643.17|3634.47|3637.4|3628.7|30
1631772260000|2021-09-16 06:04:20|3643.08|3634.38|3641.9|3633.2|3643.08|3634.38|3641.9|3633.2|27
1631772270000|2021-09-16 06:04:30|3641.88|3633.18|3641.18|3632.48|3641.88|3633.18|3640.28|3631.58|31
1631772280000|2021-09-16 06:04:40|3641.14|3632.44|3640.71|3632.01|3641.23|3632.53|3640.39|3631.69|29
1631772290000|2021-09-16 06:04:50|3640.82|3632.12|3640.74|3632.04|3640.84|3632.14|3639.93|3631.23|27
1631772300000|2021-09-16 06:05:00|3640.72|3632.02|3642.05|3633.35|3642.05|3633.35|3640.65|3631.95|34
1631772310000|2021-09-16 06:05:10|3642.06|3633.36|3643.43|3634.73|3643.43|3634.73|3642.01|3633.31|38
1631772320000|2021-09-16 06:05:20|3643.58|3634.88|3644.25|3635.55|3644.26|3635.56|3643.46|3634.76|32
1631772330000|2021-09-16 06:05:30|3644.29|3635.59|3645.23|3636.53|3645.24|3636.54|3644.17|3635.47|32
1631772340000|2021-09-16 06:05:40|3645.2|3636.5|3645.31|3636.61|3645.55|3636.85|3644.39|3635.69|39
1631772350000|2021-09-16 06:05:50|3645.33|3636.63|3645.42|3636.72|3645.63|3636.93|3645.2|3636.5|30
1631772360000|2021-09-16 06:06:00|3645.4|3636.7|3645.29|3636.59|3645.56|3636.86|3645.16|3636.46|33
1631772370000|2021-09-16 06:06:10|3645.25|3636.55|3645.71|3637.01|3645.73|3637.03|3645.01|3636.31|33
1631772380000|2021-09-16 06:06:20|3645.72|3637.02|3646.51|3637.81|3646.66|3637.96|3645.72|3637.02|34
1631772390000|2021-09-16 06:06:30|3646.5|3637.8|3646.98|3638.28|3647.26|3638.56|3646.43|3637.73|38
1631772400000|2021-09-16 06:06:40|3646.96|3638.26|3646.02|3637.32|3647.58|3638.88|3646.02|3637.32|35
1631772410000|2021-09-16 06:06:50|3645.98|3637.28|3644.3|3635.6|3645.98|3637.28|3644.11|3635.41|34
1631772420000|2021-09-16 06:07:00|3644.15|3635.45|3643.93|3635.23|3644.65|3635.95|3643.45|3634.75|27
1631772430000|2021-09-16 06:07:10|3643.92|3635.22|3644.14|3635.44|3645.38|3636.68|3643.92|3635.22|39
1631772440000|2021-09-16 06:07:20|3644.12|3635.42|3644.2|3635.5|3644.45|3635.75|3643.77|3635.07|34
1631772450000|2021-09-16 06:07:30|3644.18|3635.48|3643.54|3634.84|3644.23|3635.53|3643.4|3634.7|31
1631772460000|2021-09-16 06:07:40|3644.01|3635.31|3644.35|3635.65|3644.65|3635.95|3643.49|3634.79|30
1631772470000|2021-09-16 06:07:50|3644.36|3635.66|3644.61|3635.91|3644.76|3636.06|3644.34|3635.64|24
1631772480000|2021-09-16 06:08:00|3644.6|3635.9|3644|3635.3|3644.74|3636.04|3643.92|3635.22|22
1631772490000|2021-09-16 06:08:10|3643.16|3634.46|3643.13|3634.43|3643.17|3634.47|3642.77|3634.07|38
1631772500000|2021-09-16 06:08:20|3643.14|3634.44|3643.21|3634.51|3643.39|3634.69|3642.87|3634.17|26
1631772510000|2021-09-16 06:08:30|3643.18|3634.48|3643.34|3634.64|3643.55|3634.85|3642.8|3634.1|28
1631772520000|2021-09-16 06:08:40|3643.54|3634.84|3644.15|3635.45|3644.15|3635.45|3643.21|3634.51|18
1631772530000|2021-09-16 06:08:50|3644.33|3635.63|3644.66|3635.96|3644.88|3636.18|3644.33|3635.63|33
1631772540000|2021-09-16 06:09:00|3644.72|3636.02|3643.76|3635.06|3645.29|3636.59|3643.71|3635.01|31
1631772550000|2021-09-16 06:09:10|3643.75|3635.05|3644.12|3635.42|3644.32|3635.62|3643.7|3635|14
1631772560000|2021-09-16 06:09:20|3644.01|3635.31|3644.19|3635.49|3644.37|3635.67|3643.66|3634.96|16
1631772570000|2021-09-16 06:09:30|3644.17|3635.47|3644.3|3635.6|3644.38|3635.68|3643.89|3635.19|20
1631772580000|2021-09-16 06:09:40|3644.31|3635.61|3644.84|3636.14|3644.9|3636.2|3644.27|3635.57|29
1631772590000|2021-09-16 06:09:50|3644.85|3636.15|3644.89|3636.19|3645.04|3636.34|3644.83|3636.13|27
1631772600000|2021-09-16 06:10:00|3644.9|3636.2|3644.47|3635.77|3644.9|3636.2|3643.88|3635.18|39
1631772610000|2021-09-16 06:10:10|3644.38|3635.68|3644.23|3635.53|3644.38|3635.68|3644.04|3635.34|29
1631772620000|2021-09-16 06:10:20|3644.32|3635.62|3643.27|3634.57|3644.32|3635.62|3642.7|3634|35
1631772630000|2021-09-16 06:10:30|3643.03|3634.33|3643.41|3634.71|3643.51|3634.81|3643.02|3634.32|28
1631772640000|2021-09-16 06:10:40|3643.09|3634.39|3643.09|3634.39|3643.56|3634.86|3642.98|3634.28|23
1631772650000|2021-09-16 06:10:50|3643.08|3634.38|3643.17|3634.47|3643.17|3634.47|3643.05|3634.35|19
1631772660000|2021-09-16 06:11:00|3643.16|3634.46|3642.93|3634.23|3643.17|3634.47|3642.93|3634.23|16
1631772670000|2021-09-16 06:11:10|3642.94|3634.24|3644.47|3635.77|3644.51|3635.81|3642.82|3634.12|25
1631772680000|2021-09-16 06:11:20|3644.62|3635.92|3644.34|3635.64|3644.74|3636.04|3644.24|3635.54|33
1631772690000|2021-09-16 06:11:30|3644.24|3635.54|3643.23|3634.53|3644.68|3635.98|3643.12|3634.42|28
1631772700000|2021-09-16 06:11:40|3643.22|3634.52|3641.36|3632.66|3643.31|3634.61|3640.84|3632.14|29
1631772710000|2021-09-16 06:11:50|3641.58|3632.88|3641.29|3632.59|3641.82|3633.12|3641.18|3632.48|31
1631772720000|2021-09-16 06:12:00|3641.36|3632.66|3640.83|3632.13|3641.69|3632.99|3640.74|3632.04|31
1631772730000|2021-09-16 06:12:10|3640.74|3632.04|3640.05|3631.35|3640.78|3632.08|3639.67|3630.97|35
1631772740000|2021-09-16 06:12:20|3640.1|3631.4|3640.05|3631.35|3640.68|3631.98|3639.36|3630.66|31
1631772750000|2021-09-16 06:12:30|3640.06|3631.36|3638.45|3629.75|3640.56|3631.86|3638.45|3629.75|28
1631772760000|2021-09-16 06:12:40|3639.62|3630.92|3639.27|3630.57|3639.62|3630.92|3638.44|3629.74|27
1631772770000|2021-09-16 06:12:50|3639.52|3630.82|3640.59|3631.89|3640.6|3631.9|3638.47|3629.77|31
1631772780000|2021-09-16 06:13:00|3640.6|3631.9|3640.89|3632.19|3641.05|3632.35|3639.91|3631.21|30
1631772790000|2021-09-16 06:13:10|3640.76|3632.06|3640.53|3631.83|3641.07|3632.37|3640.35|3631.65|22
1631772800000|2021-09-16 06:13:20|3640.52|3631.82|3640.51|3631.81|3640.57|3631.87|3640.43|3631.73|23
1631772810000|2021-09-16 06:13:30|3640.5|3631.8|3640.77|3632.07|3641.19|3632.49|3640.42|3631.72|30
1631772820000|2021-09-16 06:13:40|3640.1|3631.4|3639.96|3631.26|3640.69|3631.99|3639.68|3630.98|35
1631772830000|2021-09-16 06:13:50|3639.88|3631.18|3639.85|3631.15|3640.2|3631.5|3639.59|3630.89|33
1631772840000|2021-09-16 06:14:00|3639.96|3631.26|3639.92|3631.22|3640.15|3631.45|3639.74|3631.04|35
1631772850000|2021-09-16 06:14:10|3639.8|3631.1|3638.73|3630.03|3639.86|3631.16|3638.72|3630.02|31
1631772860000|2021-09-16 06:14:20|3639.06|3630.36|3638.91|3630.21|3639.47|3630.77|3638.37|3629.67|30
1631772870000|2021-09-16 06:14:30|3639.23|3630.53|3638.94|3630.24|3639.28|3630.58|3638.5|3629.8|32
1631772880000|2021-09-16 06:14:40|3638.9|3630.2|3638.93|3630.23|3639.22|3630.52|3638.62|3629.92|28
1631772890000|2021-09-16 06:14:50|3638.95|3630.25|3639.33|3630.63|3639.49|3630.79|3638.73|3630.03|28
1631772900000|2021-09-16 06:15:00|3639.29|3630.59|3639.07|3630.37|3639.41|3630.71|3639.05|3630.35|27
1631772910000|2021-09-16 06:15:10|3639.04|3630.34|3639.07|3630.37|3639.19|3630.49|3639.04|3630.34|11
1631772920000|2021-09-16 06:15:20|3639.09|3630.39|3639.11|3630.41|3639.58|3630.88|3638.98|3630.28|29
1631772930000|2021-09-16 06:15:30|3639.04|3630.34|3639.08|3630.38|3639.16|3630.46|3639.04|3630.34|15
1631772940000|2021-09-16 06:15:40|3639.59|3630.89|3639.08|3630.38|3639.59|3630.89|3639.01|3630.31|8
1631772950000|2021-09-16 06:15:50|3639.09|3630.39|3638.93|3630.23|3639.19|3630.49|3638.93|3630.23|16
1631772960000|2021-09-16 06:16:00|3639.08|3630.38|3639.16|3630.46|3639.63|3630.93|3638.68|3629.98|31
1631772970000|2021-09-16 06:16:10|3638.8|3630.1|3639.08|3630.38|3639.17|3630.47|3638.34|3629.64|31
1631772980000|2021-09-16 06:16:20|3638.94|3630.24|3640.51|3631.81|3640.51|3631.81|3638.94|3630.24|30
1631772990000|2021-09-16 06:16:30|3640.52|3631.82|3640.41|3631.71|3640.53|3631.83|3640.32|3631.62|30
1631773000000|2021-09-16 06:16:40|3640.36|3631.66|3640.45|3631.75|3640.45|3631.75|3640.35|3631.65|11
1631773010000|2021-09-16 06:16:50|3640.39|3631.69|3640.21|3631.51|3640.39|3631.69|3639.93|3631.23|11
1631773020000|2021-09-16 06:17:00|3640.11|3631.41|3640.54|3631.84|3640.54|3631.84|3640.11|3631.41|13
1631773030000|2021-09-16 06:17:10|3640.55|3631.85|3641.23|3632.53|3641.25|3632.55|3640.46|3631.76|21
1631773040000|2021-09-16 06:17:20|3641.3|3632.6|3640.88|3632.18|3641.58|3632.88|3640.68|3631.98|36
1631773050000|2021-09-16 06:17:30|3640.85|3632.15|3640.64|3631.94|3640.85|3632.15|3640.45|3631.75|33
1631773060000|2021-09-16 06:17:40|3640.45|3631.75|3640.22|3631.52|3640.64|3631.94|3639.67|3630.97|34
1631773070000|2021-09-16 06:17:50|3640.57|3631.87|3640.78|3632.08|3641.08|3632.38|3640.05|3631.35|32
1631773080000|2021-09-16 06:18:00|3640.89|3632.19|3639.89|3631.19|3640.94|3632.24|3639.38|3630.68|36
1631773090000|2021-09-16 06:18:10|3639.4|3630.7|3638.8|3630.1|3639.9|3631.2|3638.8|3630.1|34
1631773100000|2021-09-16 06:18:20|3638.85|3630.15|3638.91|3630.21|3639.4|3630.7|3638.32|3629.62|32
1631773110000|2021-09-16 06:18:30|3638.34|3629.64|3638.76|3630.06|3639.4|3630.7|3638.28|3629.58|31
1631773120000|2021-09-16 06:18:40|3639.2|3630.5|3638.6|3629.9|3639.21|3630.51|3638.13|3629.43|28
1631773130000|2021-09-16 06:18:50|3638.13|3629.43|3637.49|3628.79|3638.81|3630.11|3637.49|3628.79|23
1631773140000|2021-09-16 06:19:00|3638.51|3629.81|3638.69|3629.99|3639.2|3630.5|3638.29|3629.59|17
1631773150000|2021-09-16 06:19:10|3639.21|3630.51|3638.77|3630.07|3639.45|3630.75|3638.11|3629.41|15
1631773160000|2021-09-16 06:19:20|3638.6|3629.9|3638.54|3629.84|3639.16|3630.46|3637.82|3629.12|23
1631773170000|2021-09-16 06:19:30|3638.39|3629.69|3639.3|3630.6|3639.4|3630.7|3638.11|3629.41|28
1631773180000|2021-09-16 06:19:40|3639.32|3630.62|3640.34|3631.64|3640.37|3631.67|3639.31|3630.61|31
1631773190000|2021-09-16 06:19:50|3640.16|3631.46|3640.48|3631.78|3640.83|3632.13|3640.16|3631.46|31
1631773200000|2021-09-16 06:20:00|3640.38|3631.68|3640.18|3631.48|3640.43|3631.73|3640.13|3631.43|36
1631773210000|2021-09-16 06:20:10|3640.23|3631.53|3640.38|3631.68|3640.54|3631.84|3640.16|3631.46|30
1631773220000|2021-09-16 06:20:20|3640.4|3631.7|3640.98|3632.28|3640.99|3632.29|3640.23|3631.53|30
1631773230000|2021-09-16 06:20:30|3640.71|3632.01|3640.61|3631.91|3640.99|3632.29|3640.38|3631.68|30
1631773240000|2021-09-16 06:20:40|3640.64|3631.94|3640.46|3631.76|3640.64|3631.94|3640.33|3631.63|29
1631773250000|2021-09-16 06:20:50|3640.45|3631.75|3640.4|3631.7|3640.59|3631.89|3640.33|3631.63|32
1631773260000|2021-09-16 06:21:00|3640.44|3631.74|3640.3|3631.6|3640.48|3631.78|3640.3|3631.6|19
1631773270000|2021-09-16 06:21:10|3640.31|3631.61|3641.1|3632.4|3641.1|3632.4|3640.31|3631.61|28
1631773280000|2021-09-16 06:21:20|3640.98|3632.28|3641.42|3632.72|3641.44|3632.74|3640.9|3632.2|30
1631773290000|2021-09-16 06:21:30|3641.43|3632.73|3641.3|3632.6|3641.51|3632.81|3641.28|3632.58|27
1631773300000|2021-09-16 06:21:40|3641.48|3632.78|3642.04|3633.34|3642.04|3633.34|3641.39|3632.69|33
1631773310000|2021-09-16 06:21:50|3642.06|3633.36|3638.51|3629.81|3642.41|3633.71|3638.51|3629.81|27
1631773320000|2021-09-16 06:22:00|3638.59|3629.89|3639.31|3630.61|3639.49|3630.79|3638.51|3629.81|25
1631773330000|2021-09-16 06:22:10|3639.3|3630.6|3639.09|3630.39|3639.67|3630.97|3638.94|3630.24|32
1631773340000|2021-09-16 06:22:20|3639.21|3630.51|3638.13|3629.43|3639.49|3630.79|3637.48|3628.78|36
1631773350000|2021-09-16 06:22:30|3638.21|3629.51|3637.7|3629|3638.21|3629.51|3637.52|3628.82|24
1631773360000|2021-09-16 06:22:40|3637.74|3629.04|3637.38|3628.68|3638.3|3629.6|3637.38|3628.68|25
1631773370000|2021-09-16 06:22:50|3638.14|3629.44|3637.79|3629.09|3638.29|3629.59|3637.16|3628.46|23
1631773380000|2021-09-16 06:23:00|3638.15|3629.45|3637.62|3628.92|3638.42|3629.72|3637.47|3628.77|32
1631773390000|2021-09-16 06:23:10|3637.6|3628.9|3637.03|3628.33|3638.13|3629.43|3636.05|3627.35|22
1631773400000|2021-09-16 06:23:20|3637.02|3628.32|3637.42|3628.72|3637.82|3629.12|3636.59|3627.89|34
1631773410000|2021-09-16 06:23:30|3637.41|3628.71|3637.54|3628.84|3637.54|3628.84|3637.12|3628.42|31
1631773420000|2021-09-16 06:23:40|3637.34|3628.64|3637.18|3628.48|3637.65|3628.95|3636.93|3628.23|33
1631773430000|2021-09-16 06:23:50|3637.23|3628.53|3637.08|3628.38|3637.62|3628.92|3637.02|3628.32|30
1631773440000|2021-09-16 06:24:00|3637.05|3628.35|3637.82|3629.12|3638.18|3629.48|3636.92|3628.22|37
1631773450000|2021-09-16 06:24:10|3637.78|3629.08|3640.39|3631.69|3640.39|3631.69|3637.63|3628.93|30
1631773460000|2021-09-16 06:24:20|3640.49|3631.79|3639.97|3631.27|3641.05|3632.35|3639.97|3631.27|31
1631773470000|2021-09-16 06:24:30|3640|3631.3|3640.25|3631.55|3640.25|3631.55|3639.87|3631.17|34
1631773480000|2021-09-16 06:24:40|3640.41|3631.71|3640.06|3631.36|3640.53|3631.83|3639.96|3631.26|32
1631773490000|2021-09-16 06:24:50|3640.07|3631.37|3640.48|3631.78|3640.55|3631.85|3639.98|3631.28|32
1631773500000|2021-09-16 06:25:00|3639.99|3631.29|3638.99|3630.29|3639.99|3631.29|3638.77|3630.07|33
1631773510000|2021-09-16 06:25:10|3639.14|3630.44|3639.23|3630.53|3639.4|3630.7|3638.91|3630.21|30
1631773520000|2021-09-16 06:25:20|3639.2|3630.5|3638.66|3629.96|3639.41|3630.71|3637.87|3629.17|24
1631773530000|2021-09-16 06:25:30|3638.75|3630.05|3639.29|3630.59|3639.69|3630.99|3638.5|3629.8|37
1631773540000|2021-09-16 06:25:40|3639.27|3630.57|3638.47|3629.77|3639.3|3630.6|3638.32|3629.62|35
1631773550000|2021-09-16 06:25:50|3638.48|3629.78|3638.04|3629.34|3638.82|3630.12|3637.72|3629.02|25
1631773560000|2021-09-16 06:26:00|3638.02|3629.32|3638.52|3629.82|3638.73|3630.03|3638.02|3629.32|31
1631773570000|2021-09-16 06:26:10|3638.5|3629.8|3639.42|3630.72|3639.52|3630.82|3638.5|3629.8|30
1631773580000|2021-09-16 06:26:20|3639.41|3630.71|3639.19|3630.49|3639.43|3630.73|3639.12|3630.42|34
1631773590000|2021-09-16 06:26:30|3639.2|3630.5|3639.48|3630.78|3639.48|3630.78|3639.16|3630.46|34
1631773600000|2021-09-16 06:26:40|3639.37|3630.67|3639.42|3630.72|3639.49|3630.79|3639.31|3630.61|28
1631773610000|2021-09-16 06:26:50|3639.33|3630.63|3640.08|3631.38|3640.12|3631.42|3639.28|3630.58|35
1631773620000|2021-09-16 06:27:00|3640.05|3631.35|3640.37|3631.67|3640.45|3631.75|3639.85|3631.15|34
1631773630000|2021-09-16 06:27:10|3640.45|3631.75|3642.18|3633.48|3642.18|3633.48|3640.37|3631.67|36
1631773640000|2021-09-16 06:27:20|3641.99|3633.29|3642.47|3633.77|3642.52|3633.82|3641.22|3632.52|35
1631773650000|2021-09-16 06:27:30|3642.12|3633.42|3644.08|3635.38|3644.09|3635.39|3641.99|3633.29|27
1631773660000|2021-09-16 06:27:40|3644.09|3635.39|3643.96|3635.26|3644.26|3635.56|3643.18|3634.48|33
1631773670000|2021-09-16 06:27:50|3643.87|3635.17|3644.62|3635.92|3645.02|3636.32|3643.87|3635.17|39
1631773680000|2021-09-16 06:28:00|3644.57|3635.87|3646.53|3637.83|3646.53|3637.83|3644.54|3635.84|33
1631773690000|2021-09-16 06:28:10|3646.83|3638.13|3647.75|3639.05|3647.76|3639.06|3646.44|3637.74|40
1631773700000|2021-09-16 06:28:20|3647.81|3639.11|3648.99|3640.29|3649.2|3640.5|3647.72|3639.02|37
1631773710000|2021-09-16 06:28:30|3648.48|3639.78|3648.32|3639.62|3649.12|3640.42|3647.69|3638.99|37
1631773720000|2021-09-16 06:28:40|3648.2|3639.5|3649.82|3641.12|3650|3641.3|3648.08|3639.38|35
1631773730000|2021-09-16 06:28:50|3649.7|3641|3650.53|3641.83|3650.59|3641.89|3648.09|3639.39|40
1631773740000|2021-09-16 06:29:00|3650.58|3641.88|3648.88|3640.18|3650.63|3641.93|3648.66|3639.96|36
1631773750000|2021-09-16 06:29:10|3648.87|3640.17|3648.32|3639.62|3649.18|3640.48|3647.93|3639.23|35
1631773760000|2021-09-16 06:29:20|3648.39|3639.69|3648.49|3639.79|3648.85|3640.15|3648.23|3639.53|33
1631773770000|2021-09-16 06:29:30|3648.48|3639.78|3647.62|3638.92|3648.5|3639.8|3647.25|3638.55|37
1631773780000|2021-09-16 06:29:40|3647.9|3639.2|3648.02|3639.32|3648.21|3639.51|3647.86|3639.16|38
1631773790000|2021-09-16 06:29:50|3648.15|3639.45|3647.78|3639.08|3648.15|3639.45|3647.34|3638.64|32
1631773800000|2021-09-16 06:30:00|3647.59|3638.89|3647.05|3638.35|3647.68|3638.98|3645.78|3637.08|29
1631773810000|2021-09-16 06:30:10|3647.03|3638.33|3646.85|3638.15|3647.31|3638.61|3646.54|3637.84|30
1631773820000|2021-09-16 06:30:20|3647.4|3638.7|3647.54|3638.84|3647.98|3639.28|3646.95|3638.25|35
1631773830000|2021-09-16 06:30:30|3647.55|3638.85|3648.62|3639.92|3648.62|3639.92|3647.24|3638.54|30
1631773840000|2021-09-16 06:30:40|3648.55|3639.85|3649.97|3641.27|3650.05|3641.35|3648.55|3639.85|31
1631773850000|2021-09-16 06:30:50|3649.98|3641.28|3650.64|3641.94|3650.65|3641.95|3649.94|3641.24|34
1631773860000|2021-09-16 06:31:00|3650.67|3641.97|3650.63|3641.93|3651.36|3642.66|3650.61|3641.91|29
1631773870000|2021-09-16 06:31:10|3650.81|3642.11|3649.58|3640.88|3650.81|3642.11|3649.14|3640.44|37
1631773880000|2021-09-16 06:31:20|3649.7|3641|3649.04|3640.34|3649.86|3641.16|3648.51|3639.81|34
1631773890000|2021-09-16 06:31:30|3649.13|3640.43|3648.92|3640.22|3649.5|3640.8|3648.55|3639.85|40
1631773900000|2021-09-16 06:31:40|3648.67|3639.97|3648.65|3639.95|3648.85|3640.15|3648.27|3639.57|33
1631773910000|2021-09-16 06:31:50|3648.62|3639.92|3648.69|3639.99|3649.18|3640.48|3648.27|3639.57|35
1631773920000|2021-09-16 06:32:00|3648.66|3639.96|3648.68|3639.98|3649.06|3640.36|3648.33|3639.63|35
1631773930000|2021-09-16 06:32:10|3648.79|3640.09|3648.45|3639.75|3649.06|3640.36|3648.26|3639.56|33
1631773940000|2021-09-16 06:32:20|3648.33|3639.63|3647.55|3638.85|3648.87|3640.17|3647.06|3638.36|34
1631773950000|2021-09-16 06:32:30|3647.69|3638.99|3648.04|3639.34|3648.04|3639.34|3647.02|3638.32|30
1631773960000|2021-09-16 06:32:40|3648.08|3639.38|3647.62|3638.92|3648.08|3639.38|3647.62|3638.92|28
1631773970000|2021-09-16 06:32:50|3647.71|3639.01|3647.66|3638.96|3647.87|3639.17|3647.57|3638.87|30
1631773980000|2021-09-16 06:33:00|3647.67|3638.97|3647.29|3638.59|3648.15|3639.45|3647.29|3638.59|22
1631773990000|2021-09-16 06:33:10|3647.43|3638.73|3646.86|3638.16|3647.68|3638.98|3646.5|3637.8|30
1631774000000|2021-09-16 06:33:20|3646.48|3637.78|3646.26|3637.56|3647.01|3638.31|3645.79|3637.09|30
1631774010000|2021-09-16 06:33:30|3646.2|3637.5|3646.7|3638|3646.75|3638.05|3645.06|3636.36|31
1631774020000|2021-09-16 06:33:40|3646.21|3637.51|3644.72|3636.02|3646.7|3638|3644.44|3635.74|23
1631774030000|2021-09-16 06:33:50|3644.71|3636.01|3646.2|3637.5|3646.45|3637.75|3644.53|3635.83|37
1631774040000|2021-09-16 06:34:00|3646.4|3637.7|3645.14|3636.44|3646.5|3637.8|3644.33|3635.63|33
1631774050000|2021-09-16 06:34:10|3645.13|3636.43|3645.02|3636.32|3645.24|3636.54|3644.82|3636.12|27
1631774060000|2021-09-16 06:34:20|3644.81|3636.11|3645.87|3637.17|3646.04|3637.34|3644.7|3636|33
1631774070000|2021-09-16 06:34:30|3646.03|3637.33|3646.68|3637.98|3646.68|3637.98|3645.85|3637.15|28
1631774080000|2021-09-16 06:34:40|3646.51|3637.81|3646.6|3637.9|3646.76|3638.06|3645.59|3636.89|29
1631774090000|2021-09-16 06:34:50|3646.52|3637.82|3647.2|3638.5|3647.41|3638.71|3645.83|3637.13|34
1631774100000|2021-09-16 06:35:00|3647.15|3638.45|3645.89|3637.19|3647.15|3638.45|3645.47|3636.77|32
1631774110000|2021-09-16 06:35:10|3645.97|3637.27|3645.13|3636.43|3645.98|3637.28|3644.76|3636.06|34
1631774120000|2021-09-16 06:35:20|3645.21|3636.51|3644.38|3635.68|3645.21|3636.51|3644.28|3635.58|32
1631774130000|2021-09-16 06:35:30|3644.74|3636.04|3644.08|3635.38|3644.74|3636.04|3643.88|3635.18|29
1631774140000|2021-09-16 06:35:40|3644.1|3635.4|3644.05|3635.35|3644.33|3635.63|3643.78|3635.08|29
1631774150000|2021-09-16 06:35:50|3644.74|3636.04|3645.45|3636.75|3645.45|3636.75|3644.53|3635.83|32
1631774160000|2021-09-16 06:36:00|3645.39|3636.69|3643.91|3635.21|3645.45|3636.75|3643.63|3634.93|32
1631774170000|2021-09-16 06:36:10|3643.61|3634.91|3643.3|3634.6|3644.44|3635.74|3641.95|3633.25|30
1631774180000|2021-09-16 06:36:20|3643.6|3634.9|3643.1|3634.4|3643.6|3634.9|3642.35|3633.65|27
1631774190000|2021-09-16 06:36:30|3643.05|3634.35|3642.31|3633.61|3643.05|3634.35|3641.71|3633.01|27
1631774200000|2021-09-16 06:36:40|3641.98|3633.28|3641.73|3633.03|3642.42|3633.72|3641.68|3632.98|23
1631774210000|2021-09-16 06:36:50|3642.03|3633.33|3641.97|3633.27|3642.38|3633.68|3641.66|3632.96|25
1631774220000|2021-09-16 06:37:00|3642|3633.3|3641.15|3632.45|3642.39|3633.69|3641.12|3632.42|25
1631774230000|2021-09-16 06:37:10|3640.44|3631.74|3640.52|3631.82|3641.25|3632.55|3640.24|3631.54|36
1631774240000|2021-09-16 06:37:20|3640.57|3631.87|3641.47|3632.77|3641.63|3632.93|3640.57|3631.87|29
1631774250000|2021-09-16 06:37:30|3641.63|3632.93|3641.67|3632.97|3641.87|3633.17|3640.61|3631.91|34
1631774260000|2021-09-16 06:37:40|3641.48|3632.78|3640.45|3631.75|3641.48|3632.78|3640.03|3631.33|34
1631774270000|2021-09-16 06:37:50|3640.5|3631.8|3639.42|3630.72|3640.53|3631.83|3638.62|3629.92|36
1631774280000|2021-09-16 06:38:00|3639.4|3630.7|3640.14|3631.44|3640.14|3631.44|3639.4|3630.7|31
1631774290000|2021-09-16 06:38:10|3640.22|3631.52|3642.49|3633.79|3642.49|3633.79|3639.43|3630.73|37
1631774300000|2021-09-16 06:38:20|3642.3|3633.6|3642.28|3633.58|3642.3|3633.6|3641.3|3632.6|36
1631774310000|2021-09-16 06:38:30|3642.26|3633.56|3642.93|3634.23|3643.03|3634.33|3642.26|3633.56|33
1631774320000|2021-09-16 06:38:40|3642.91|3634.21|3642.66|3633.96|3642.91|3634.21|3642.51|3633.81|27
1631774330000|2021-09-16 06:38:50|3642.65|3633.95|3642.63|3633.93|3642.73|3634.03|3642.51|3633.81|28
1631774340000|2021-09-16 06:39:00|3642.79|3634.09|3643.18|3634.48|3643.36|3634.66|3642.74|3634.04|34
1631774350000|2021-09-16 06:39:10|3643.19|3634.49|3643.02|3634.32|3643.27|3634.57|3642.72|3634.02|34
1631774360000|2021-09-16 06:39:20|3643.07|3634.37|3645.06|3636.36|3645.06|3636.36|3643|3634.3|38
1631774370000|2021-09-16 06:39:30|3644.94|3636.24|3645.01|3636.31|3645.05|3636.35|3644.85|3636.15|36
1631774380000|2021-09-16 06:39:40|3645.04|3636.34|3645.05|3636.35|3645.14|3636.44|3644.36|3635.66|32
1631774390000|2021-09-16 06:39:50|3645.01|3636.31|3645.01|3636.31|3645.08|3636.38|3644.89|3636.19|32
1631774400000|2021-09-16 06:40:00|3645.04|3636.34|3643.62|3634.92|3645.08|3636.38|3643.46|3634.76|34
1631774410000|2021-09-16 06:40:10|3643.79|3635.09|3643.87|3635.17|3644.17|3635.47|3643.57|3634.87|36
1631774420000|2021-09-16 06:40:20|3643.97|3635.27|3642.37|3633.67|3643.97|3635.27|3642.2|3633.5|38
1631774430000|2021-09-16 06:40:30|3642.38|3633.68|3642.38|3633.68|3642.73|3634.03|3642.27|3633.57|33
1631774440000|2021-09-16 06:40:40|3642.53|3633.83|3642.08|3633.38|3642.53|3633.83|3641.81|3633.11|27
1631774450000|2021-09-16 06:40:50|3642.33|3633.63|3641.86|3633.16|3642.73|3634.03|3641.83|3633.13|28
1631774460000|2021-09-16 06:41:00|3642.04|3633.34|3641.87|3633.17|3642.49|3633.79|3641.65|3632.95|30
1631774470000|2021-09-16 06:41:10|3641.81|3633.11|3641.1|3632.4|3641.93|3633.23|3640.88|3632.18|26
1631774480000|2021-09-16 06:41:20|3640.83|3632.13|3640.73|3632.03|3640.83|3632.13|3640.44|3631.74|31
1631774490000|2021-09-16 06:41:30|3640.68|3631.98|3640.71|3632.01|3641.68|3632.98|3640.59|3631.89|34
1631774500000|2021-09-16 06:41:40|3640.86|3632.16|3640.3|3631.6|3640.86|3632.16|3639.93|3631.23|32
1631774510000|2021-09-16 06:41:50|3640.33|3631.63|3640.16|3631.46|3640.44|3631.74|3639.82|3631.12|33
1631774520000|2021-09-16 06:42:00|3640.15|3631.45|3640.98|3632.28|3641.29|3632.59|3639.91|3631.21|31
1631774530000|2021-09-16 06:42:10|3641.03|3632.33|3642.86|3634.16|3642.86|3634.16|3640.8|3632.1|32
1631774540000|2021-09-16 06:42:20|3643.14|3634.44|3642.98|3634.28|3643.26|3634.56|3642.8|3634.1|33
1631774550000|2021-09-16 06:42:30|3643.26|3634.56|3643.45|3634.75|3643.52|3634.82|3642.98|3634.28|33
1631774560000|2021-09-16 06:42:40|3643.44|3634.74|3642.91|3634.21|3644.11|3635.41|3642.81|3634.11|32
1631774570000|2021-09-16 06:42:50|3642.97|3634.27|3641.99|3633.29|3643.26|3634.56|3641.97|3633.27|32
1631774580000|2021-09-16 06:43:00|3642.14|3633.44|3641.8|3633.1|3642.14|3633.44|3641.66|3632.96|28
1631774590000|2021-09-16 06:43:10|3641.81|3633.11|3641.5|3632.8|3642.03|3633.33|3641.5|3632.8|27
1631774600000|2021-09-16 06:43:20|3641.89|3633.19|3640.81|3632.11|3641.89|3633.19|3640.81|3632.11|28
1631774610000|2021-09-16 06:43:30|3640.8|3632.1|3641.3|3632.6|3641.3|3632.6|3640.8|3632.1|20
1631774620000|2021-09-16 06:43:40|3641.64|3632.94|3641.8|3633.1|3641.84|3633.14|3641.5|3632.8|20
1631774630000|2021-09-16 06:43:50|3641.58|3632.88|3641.23|3632.53|3641.8|3633.1|3639.97|3631.27|33
1631774640000|2021-09-16 06:44:00|3641.56|3632.86|3641.42|3632.72|3641.58|3632.88|3641.07|3632.37|28
1631774650000|2021-09-16 06:44:10|3641.41|3632.71|3640.94|3632.24|3641.41|3632.71|3640.76|3632.06|32
1631774660000|2021-09-16 06:44:20|3640.92|3632.22|3640.94|3632.24|3640.94|3632.24|3640.65|3631.95|29
1631774670000|2021-09-16 06:44:30|3640.95|3632.25|3642.36|3633.66|3642.54|3633.84|3640.93|3632.23|29
1631774680000|2021-09-16 06:44:40|3642.34|3633.64|3643.54|3634.84|3643.98|3635.28|3642.34|3633.64|36
1631774690000|2021-09-16 06:44:50|3643.49|3634.79|3644.03|3635.33|3644.03|3635.33|3642.49|3633.79|36
1631774700000|2021-09-16 06:45:00|3644.15|3635.45|3643.57|3634.87|3645.01|3636.31|3643.57|3634.87|30
1631774710000|2021-09-16 06:45:10|3643.58|3634.88|3643.72|3635.02|3643.83|3635.13|3642.62|3633.92|35
1631774720000|2021-09-16 06:45:20|3643.73|3635.03|3643.47|3634.77|3643.88|3635.18|3643.42|3634.72|28
1631774730000|2021-09-16 06:45:30|3643.6|3634.9|3643.28|3634.58|3643.6|3634.9|3643.06|3634.36|27
1631774740000|2021-09-16 06:45:40|3643.27|3634.57|3644.24|3635.54|3644.36|3635.66|3642.74|3634.04|32
1631774750000|2021-09-16 06:45:50|3644.21|3635.51|3644.79|3636.09|3644.82|3636.12|3644.21|3635.51|28
1631774760000|2021-09-16 06:46:00|3644.77|3636.07|3644.03|3635.33|3645.02|3636.32|3643.75|3635.05|30
1631774770000|2021-09-16 06:46:10|3644.15|3635.45|3643.88|3635.18|3644.15|3635.45|3643.05|3634.35|37
1631774780000|2021-09-16 06:46:20|3643.87|3635.17|3643.18|3634.48|3643.87|3635.17|3643.06|3634.36|35
1631774790000|2021-09-16 06:46:30|3642.88|3634.18|3643.19|3634.49|3643.38|3634.68|3642.88|3634.18|36
1631774800000|2021-09-16 06:46:40|3643.17|3634.47|3643.33|3634.63|3643.46|3634.76|3643.17|3634.47|25
1631774810000|2021-09-16 06:46:50|3643.34|3634.64|3641.43|3632.73|3643.75|3635.05|3641.43|3632.73|31
1631774820000|2021-09-16 06:47:00|3642.03|3633.33|3642.51|3633.81|3642.79|3634.09|3641.59|3632.89|37
1631774830000|2021-09-16 06:47:10|3642.5|3633.8|3642.53|3633.83|3642.86|3634.16|3642.07|3633.37|33
1631774840000|2021-09-16 06:47:20|3642.39|3633.69|3642.34|3633.64|3642.58|3633.88|3641.99|3633.29|30
1631774850000|2021-09-16 06:47:30|3642.4|3633.7|3642.18|3633.48|3642.42|3633.72|3642.02|3633.32|20
1631774860000|2021-09-16 06:47:40|3642.17|3633.47|3642.2|3633.5|3642.41|3633.71|3641.51|3632.81|27
1631774870000|2021-09-16 06:47:50|3642.31|3633.61|3642.54|3633.84|3642.56|3633.86|3641.81|3633.11|35
1631774880000|2021-09-16 06:48:00|3642.53|3633.83|3641.62|3632.92|3642.53|3633.83|3641.38|3632.68|31
1631774890000|2021-09-16 06:48:10|3641.63|3632.93|3641.73|3633.03|3641.73|3633.03|3641.16|3632.46|30
1631774900000|2021-09-16 06:48:20|3641.72|3633.02|3642.48|3633.78|3643.11|3634.41|3641.66|3632.96|25
1631774910000|2021-09-16 06:48:30|3642.45|3633.75|3641.64|3632.94|3643.03|3634.33|3641.01|3632.31|33
1631774920000|2021-09-16 06:48:40|3641.02|3632.32|3640.6|3631.9|3641.64|3632.94|3639.84|3631.14|35
1631774930000|2021-09-16 06:48:50|3641.38|3632.68|3640.72|3632.02|3641.38|3632.68|3640.11|3631.41|33
1631774940000|2021-09-16 06:49:00|3640.13|3631.43|3640.74|3632.04|3640.89|3632.19|3640.06|3631.36|32
1631774950000|2021-09-16 06:49:10|3640.73|3632.03|3641.02|3632.32|3641.64|3632.94|3640.73|3632.03|22
1631774960000|2021-09-16 06:49:20|3641.64|3632.94|3641.06|3632.36|3642.02|3633.32|3640.31|3631.61|28
1631774970000|2021-09-16 06:49:30|3640.99|3632.29|3641.3|3632.6|3641.48|3632.78|3640.69|3631.99|38
1631774980000|2021-09-16 06:49:40|3640.94|3632.24|3640.32|3631.62|3641.13|3632.43|3640|3631.3|35
1631774990000|2021-09-16 06:49:50|3639.97|3631.27|3640.38|3631.68|3641.14|3632.44|3639.8|3631.1|39
1631775000000|2021-09-16 06:50:00|3640.86|3632.16|3640.36|3631.66|3641.13|3632.43|3639.92|3631.22|28
1631775010000|2021-09-16 06:50:10|3640.35|3631.65|3640.68|3631.98|3641.31|3632.61|3640.35|3631.65|26
1631775020000|2021-09-16 06:50:20|3640.72|3632.02|3640.46|3631.76|3641.24|3632.54|3640.32|3631.62|30
1631775030000|2021-09-16 06:50:30|3640.48|3631.78|3641.01|3632.31|3641.2|3632.5|3640.31|3631.61|35
1631775040000|2021-09-16 06:50:40|3640.3|3631.6|3639.45|3630.75|3641.18|3632.48|3639.45|3630.75|22
1631775050000|2021-09-16 06:50:50|3639.56|3630.86|3638.55|3629.85|3639.56|3630.86|3638.55|3629.85|24
1631775060000|2021-09-16 06:51:00|3638.54|3629.84|3638.49|3629.79|3638.55|3629.85|3638.44|3629.74|18
1631775070000|2021-09-16 06:51:10|3638.48|3629.78|3638.09|3629.39|3639.23|3630.53|3637.93|3629.23|35
1631775080000|2021-09-16 06:51:20|3638.08|3629.38|3638.15|3629.45|3638.63|3629.93|3637.92|3629.22|26
1631775090000|2021-09-16 06:51:30|3638.16|3629.46|3635.27|3626.57|3639.3|3630.6|3634.99|3626.29|22
1631775100000|2021-09-16 06:51:40|3635.34|3626.64|3633.78|3625.08|3635.34|3626.64|3631.45|3622.75|31
1631775110000|2021-09-16 06:51:50|3634.03|3625.33|3633.71|3625.01|3634.23|3625.53|3633.61|3624.91|35
1631775120000|2021-09-16 06:52:00|3633.87|3625.17|3633.7|3625|3634.19|3625.49|3633.65|3624.95|35
1631775130000|2021-09-16 06:52:10|3633.84|3625.14|3633.66|3624.96|3633.88|3625.18|3633.53|3624.83|30
1631775140000|2021-09-16 06:52:20|3633.67|3624.97|3633.77|3625.07|3633.9|3625.2|3633.33|3624.63|33
1631775150000|2021-09-16 06:52:30|3633.73|3625.03|3633.69|3624.99|3633.95|3625.25|3633.23|3624.53|37
1631775160000|2021-09-16 06:52:40|3633.72|3625.02|3633.37|3624.67|3633.79|3625.09|3633.25|3624.55|23
1631775170000|2021-09-16 06:52:50|3633.36|3624.66|3633.74|3625.04|3633.74|3625.04|3633.36|3624.66|25
1631775180000|2021-09-16 06:53:00|3633.42|3624.72|3633.29|3624.59|3633.59|3624.89|3633.29|3624.59|36
1631775190000|2021-09-16 06:53:10|3633.45|3624.75|3635.17|3626.47|3635.31|3626.61|3633.45|3624.75|31
1631775200000|2021-09-16 06:53:20|3635.06|3626.36|3635.71|3627.01|3635.83|3627.13|3635.05|3626.35|29
1631775210000|2021-09-16 06:53:30|3635.78|3627.08|3636.52|3627.82|3636.56|3627.86|3635.3|3626.6|34
1631775220000|2021-09-16 06:53:40|3636.47|3627.77|3636.22|3627.52|3636.65|3627.95|3635.87|3627.17|30
1631775230000|2021-09-16 06:53:50|3636.04|3627.34|3636.33|3627.63|3636.33|3627.63|3636.04|3627.34|30
1631775240000|2021-09-16 06:54:00|3636.17|3627.47|3636.62|3627.92|3636.94|3628.24|3635.98|3627.28|34
1631775250000|2021-09-16 06:54:10|3636.43|3627.73|3636.23|3627.53|3636.67|3627.97|3635.88|3627.18|31
1631775260000|2021-09-16 06:54:20|3636.34|3627.64|3636.64|3627.94|3636.87|3628.17|3636.25|3627.55|15
1631775270000|2021-09-16 06:54:30|3636.86|3628.16|3636.43|3627.73|3636.87|3628.17|3636.19|3627.49|23
1631775280000|2021-09-16 06:54:40|3636.65|3627.95|3635.08|3626.38|3636.65|3627.95|3635.08|3626.38|15
1631775290000|2021-09-16 06:54:50|3635.07|3626.37|3635.9|3627.2|3635.91|3627.21|3635.07|3626.37|31
1631775300000|2021-09-16 06:55:00|3635.94|3627.24|3635.8|3627.1|3636.68|3627.98|3635.8|3627.1|23
1631775310000|2021-09-16 06:55:10|3636.05|3627.35|3636.12|3627.42|3636.36|3627.66|3635.78|3627.08|20
1631775320000|2021-09-16 06:55:20|3636.11|3627.41|3635.77|3627.07|3636.23|3627.53|3635.71|3627.01|25
1631775330000|2021-09-16 06:55:30|3635.76|3627.06|3636.14|3627.44|3636.26|3627.56|3635.72|3627.02|22
1631775340000|2021-09-16 06:55:40|3635.78|3627.08|3636.03|3627.33|3636.38|3627.68|3635.77|3627.07|18
1631775350000|2021-09-16 06:55:50|3636.18|3627.48|3637.07|3628.37|3637.07|3628.37|3635.79|3627.09|23
1631775360000|2021-09-16 06:56:00|3636.93|3628.23|3635.38|3626.68|3636.93|3628.23|3634.59|3625.89|25
1631775370000|2021-09-16 06:56:10|3635.2|3626.5|3634.93|3626.23|3636.04|3627.34|3634.7|3626|30
1631775380000|2021-09-16 06:56:20|3634.96|3626.26|3633.45|3624.75|3634.99|3626.29|3633.38|3624.68|29
1631775390000|2021-09-16 06:56:30|3633.33|3624.63|3633.41|3624.71|3633.54|3624.84|3633.11|3624.41|25
1631775400000|2021-09-16 06:56:40|3633.4|3624.7|3634.81|3626.11|3634.81|3626.11|3633.3|3624.6|16
1631775410000|2021-09-16 06:56:50|3634.64|3625.94|3634.89|3626.19|3635.28|3626.58|3634.49|3625.79|11
1631775420000|2021-09-16 06:57:00|3634.6|3625.9|3636.04|3627.34|3636.04|3627.34|3634.6|3625.9|9
1631775430000|2021-09-16 06:57:10|3635.39|3626.69|3635.8|3627.1|3635.8|3627.1|3634.8|3626.1|21
1631775440000|2021-09-16 06:57:20|3635.79|3627.09|3637|3628.3|3637.41|3628.71|3635.79|3627.09|30
1631775450000|2021-09-16 06:57:30|3637.03|3628.33|3635.71|3627.01|3637.18|3628.48|3635.71|3627.01|26
1631775460000|2021-09-16 06:57:40|3635.79|3627.09|3635.83|3627.13|3635.83|3627.13|3634.85|3626.15|24
1631775470000|2021-09-16 06:57:50|3635.22|3626.52|3636|3627.3|3636.14|3627.44|3634.81|3626.11|26
1631775480000|2021-09-16 06:58:00|3635.84|3627.14|3635.88|3627.18|3635.95|3627.25|3635.76|3627.06|29
1631775490000|2021-09-16 06:58:10|3635.9|3627.2|3636.17|3627.47|3636.58|3627.88|3635.84|3627.14|33
1631775500000|2021-09-16 06:58:20|3636.16|3627.46|3636.24|3627.54|3636.66|3627.96|3636.02|3627.32|34
1631775510000|2021-09-16 06:58:30|3636.1|3627.4|3635.94|3627.24|3636.64|3627.94|3635.89|3627.19|35
1631775520000|2021-09-16 06:58:40|3635.93|3627.23|3636.2|3627.5|3636.2|3627.5|3635.93|3627.23|29
1631775530000|2021-09-16 06:58:50|3636.19|3627.49|3636.18|3627.48|3636.31|3627.61|3636.16|3627.46|25
1631775540000|2021-09-16 06:59:00|3636.17|3627.47|3635.5|3626.8|3636.36|3627.66|3635.5|3626.8|29
1631775550000|2021-09-16 06:59:10|3635.59|3626.89|3635.83|3627.13|3636.04|3627.34|3635.11|3626.41|28
1631775560000|2021-09-16 06:59:20|3635.81|3627.11|3636.2|3627.5|3636.26|3627.56|3635.25|3626.55|39
1631775570000|2021-09-16 06:59:30|3636.1|3627.4|3636.71|3628.01|3636.93|3628.23|3636.08|3627.38|16
1631775580000|2021-09-16 06:59:40|3637.04|3628.34|3637.11|3628.41|3637.11|3628.41|3636.73|3628.03|25
1631775590000|2021-09-16 06:59:50|3637.07|3628.37|3637.09|3628.39|3637.18|3628.48|3636.84|3628.14|18
1631775600000|2021-09-16 07:00:00|3636.8|3628.1|3635.52|3626.82|3637.05|3628.35|3635.35|3626.65|29
1631775610000|2021-09-16 07:00:10|3635.48|3626.78|3635.67|3626.97|3636.04|3627.34|3634.17|3625.47|24
1631775620000|2021-09-16 07:00:20|3635.66|3626.96|3635.25|3626.55|3635.87|3627.17|3635.06|3626.36|29
1631775630000|2021-09-16 07:00:30|3635.83|3627.13|3635.8|3627.1|3636.04|3627.34|3634.59|3625.89|31
1631775640000|2021-09-16 07:00:40|3635.53|3626.83|3635.07|3626.37|3635.6|3626.9|3635.06|3626.36|34
1631775650000|2021-09-16 07:00:50|3635.31|3626.61|3635.33|3626.63|3635.36|3626.66|3635.04|3626.34|35
1631775660000|2021-09-16 07:01:00|3635.3|3626.6|3637.21|3628.51|3637.68|3628.98|3635.25|3626.55|36
1631775670000|2021-09-16 07:01:10|3637.37|3628.67|3637.88|3629.18|3637.94|3629.24|3637.05|3628.35|32
1631775680000|2021-09-16 07:01:20|3637.77|3629.07|3638.95|3630.25|3639.96|3631.26|3637.77|3629.07|38
1631775690000|2021-09-16 07:01:30|3639.01|3630.31|3639.07|3630.37|3639.4|3630.7|3638.99|3630.29|36
1631775700000|2021-09-16 07:01:40|3639|3630.3|3640.09|3631.39|3640.35|3631.65|3638.92|3630.22|27
1631775710000|2021-09-16 07:01:50|3640.19|3631.49|3640.73|3632.03|3640.75|3632.05|3639.78|3631.08|32
1631775720000|2021-09-16 07:02:00|3640.71|3632.01|3639.67|3630.97|3640.9|3632.2|3639.55|3630.85|38
1631775730000|2021-09-16 07:02:10|3639.55|3630.85|3639.09|3630.39|3639.94|3631.24|3638.93|3630.23|31
1631775740000|2021-09-16 07:02:20|3639.33|3630.63|3639.17|3630.47|3639.53|3630.83|3639.06|3630.36|31
1631775750000|2021-09-16 07:02:30|3639.12|3630.42|3638.94|3630.24|3639.45|3630.75|3638.94|3630.24|31
1631775760000|2021-09-16 07:02:40|3638.93|3630.23|3638.39|3629.69|3639.01|3630.31|3638.36|3629.66|33
1631775770000|2021-09-16 07:02:50|3638.58|3629.88|3638.75|3630.05|3638.75|3630.05|3638.44|3629.74|21
1631775780000|2021-09-16 07:03:00|3638.61|3629.91|3638.28|3629.58|3638.61|3629.91|3638.08|3629.38|28
1631775790000|2021-09-16 07:03:10|3638.21|3629.51|3638.78|3630.08|3638.92|3630.22|3638.18|3629.48|36
1631775800000|2021-09-16 07:03:20|3638.74|3630.04|3638.74|3630.04|3639.31|3630.61|3638.72|3630.02|35
1631775810000|2021-09-16 07:03:30|3638.65|3629.95|3638.88|3630.18|3638.91|3630.21|3638.63|3629.93|29
1631775820000|2021-09-16 07:03:40|3638.9|3630.2|3638.47|3629.77|3639.3|3630.6|3638.27|3629.57|36
1631775830000|2021-09-16 07:03:50|3638.62|3629.92|3638.53|3629.83|3638.71|3630.01|3638.43|3629.73|35
1631775840000|2021-09-16 07:04:00|3638.59|3629.89|3638.09|3629.39|3638.82|3630.12|3638.09|3629.39|26
1631775850000|2021-09-16 07:04:10|3638.47|3629.77|3638.3|3629.6|3638.47|3629.77|3637.95|3629.25|33
1631775860000|2021-09-16 07:04:20|3638.24|3629.54|3639.47|3630.77|3639.98|3631.28|3638.24|3629.54|36
1631775870000|2021-09-16 07:04:30|3639.77|3631.07|3640.14|3631.44|3640.22|3631.52|3639.46|3630.76|37
1631775880000|2021-09-16 07:04:40|3640.73|3632.03|3638.93|3630.23|3641.31|3632.61|3638.93|3630.23|39
1631775890000|2021-09-16 07:04:50|3639.09|3630.39|3639.47|3630.77|3639.56|3630.86|3638.84|3630.14|30
1631775900000|2021-09-16 07:05:00|3639.62|3630.92|3638.34|3629.64|3640.04|3631.34|3638.34|3629.64|34
1631775910000|2021-09-16 07:05:10|3638.36|3629.66|3638.19|3629.49|3638.57|3629.87|3638.09|3629.39|13
1631775920000|2021-09-16 07:05:20|3638.34|3629.64|3638.49|3629.79|3638.81|3630.11|3638.34|3629.64|20
1631775930000|2021-09-16 07:05:30|3638.51|3629.81|3639.11|3630.41|3639.11|3630.41|3638.49|3629.79|15
1631775940000|2021-09-16 07:05:40|3639.12|3630.42|3640.97|3632.27|3640.97|3632.27|3639.12|3630.42|29
1631775950000|2021-09-16 07:05:50|3641.05|3632.35|3641.71|3633.01|3642.03|3633.33|3640.97|3632.27|32
1631775960000|2021-09-16 07:06:00|3641.65|3632.95|3642.39|3633.69|3642.54|3633.84|3641.65|3632.95|31
1631775970000|2021-09-16 07:06:10|3642.35|3633.65|3644.33|3635.63|3644.46|3635.76|3642.35|3633.65|38
1631775980000|2021-09-16 07:06:20|3644.36|3635.66|3644.57|3635.87|3644.78|3636.08|3644.35|3635.65|28
1631775990000|2021-09-16 07:06:30|3644.63|3635.93|3644.6|3635.9|3644.68|3635.98|3644.34|3635.64|33
1631776000000|2021-09-16 07:06:40|3644.69|3635.99|3645.21|3636.51|3645.21|3636.51|3644.55|3635.85|34
1631776010000|2021-09-16 07:06:50|3645.05|3636.35|3645.28|3636.58|3645.28|3636.58|3645.04|3636.34|30
1631776020000|2021-09-16 07:07:00|3645.21|3636.51|3645.23|3636.53|3645.28|3636.58|3645.1|3636.4|22
1631776030000|2021-09-16 07:07:10|3645.16|3636.46|3645.28|3636.58|3645.57|3636.87|3645.16|3636.46|9
1631776040000|2021-09-16 07:07:20|3645.13|3636.43|3645.24|3636.54|3645.27|3636.57|3644.98|3636.28|15
1631776050000|2021-09-16 07:07:30|3645.11|3636.41|3643.41|3634.71|3645.11|3636.41|3643.06|3634.36|31
1631776060000|2021-09-16 07:07:40|3643.06|3634.36|3642.69|3633.99|3643.65|3634.95|3642.63|3633.93|13
1631776070000|2021-09-16 07:07:50|3642.63|3633.93|3642.44|3633.74|3642.63|3633.93|3642.44|3633.74|9
1631776080000|2021-09-16 07:08:00|3642.56|3633.86|3642.42|3633.72|3643.18|3634.48|3641.94|3633.24|14
1631776090000|2021-09-16 07:08:10|3642.82|3634.12|3643.26|3634.56|3643.5|3634.8|3642.12|3633.42|16
1631776100000|2021-09-16 07:08:20|3643.25|3634.55|3642.42|3633.72|3643.26|3634.56|3642.39|3633.69|23
1631776110000|2021-09-16 07:08:30|3642.43|3633.73|3642.46|3633.76|3642.56|3633.86|3642.3|3633.6|14
1631776120000|2021-09-16 07:08:40|3642.47|3633.77|3642.45|3633.75|3642.57|3633.87|3642.45|3633.75|15
1631776130000|2021-09-16 07:08:50|3642.46|3633.76|3643.36|3634.66|3643.37|3634.67|3642.46|3633.76|9
1631776140000|2021-09-16 07:09:00|3643.56|3634.86|3643.14|3634.44|3643.72|3635.02|3643.14|3634.44|19
1631776150000|2021-09-16 07:09:10|3642.74|3634.04|3644.71|3636.01|3644.75|3636.05|3642.51|3633.81|26
1631776160000|2021-09-16 07:09:20|3644.68|3635.98|3645.44|3636.74|3645.98|3637.28|3644.61|3635.91|36
1631776170000|2021-09-16 07:09:30|3645.77|3637.07|3646|3637.3|3646.02|3637.32|3645.44|3636.74|27
1631776180000|2021-09-16 07:09:40|3645.64|3636.94|3645.59|3636.89|3646.01|3637.31|3645.39|3636.69|35
1631776190000|2021-09-16 07:09:50|3645.43|3636.73|3644.23|3635.53|3645.5|3636.8|3644.23|3635.53|38
1631776200000|2021-09-16 07:10:00|3644.08|3635.38|3644.01|3635.31|3644.35|3635.65|3643.9|3635.2|25
1631776210000|2021-09-16 07:10:10|3644.14|3635.44|3644.1|3635.4|3644.35|3635.65|3643.05|3634.35|26
1631776220000|2021-09-16 07:10:20|3644.08|3635.38|3643.83|3635.13|3644.13|3635.43|3643.66|3634.96|30
1631776230000|2021-09-16 07:10:30|3643.72|3635.02|3644.37|3635.67|3644.37|3635.67|3643.72|3635.02|18
1631776240000|2021-09-16 07:10:40|3644.6|3635.9|3645.15|3636.45|3645.42|3636.72|3644.6|3635.9|31
1631776250000|2021-09-16 07:10:50|3645.35|3636.65|3645.08|3636.38|3645.43|3636.73|3644.58|3635.88|30
1631776260000|2021-09-16 07:11:00|3645.07|3636.37|3645.15|3636.45|3645.34|3636.64|3644.61|3635.91|32
1631776270000|2021-09-16 07:11:10|3645.14|3636.44|3645.12|3636.42|3645.34|3636.64|3644.69|3635.99|20
1631776280000|2021-09-16 07:11:20|3645.54|3636.84|3645.69|3636.99|3646.2|3637.5|3645.33|3636.63|25
1631776290000|2021-09-16 07:11:30|3645.61|3636.91|3646.81|3638.11|3647.58|3638.88|3645.61|3636.91|24
1631776300000|2021-09-16 07:11:40|3646.82|3638.12|3648.53|3639.83|3648.99|3640.29|3646.81|3638.11|25
1631776310000|2021-09-16 07:11:50|3648.55|3639.85|3648.58|3639.88|3649.44|3640.74|3648.53|3639.83|32
1631776320000|2021-09-16 07:12:00|3648.57|3639.87|3649.26|3640.56|3649.26|3640.56|3648.51|3639.81|22
1631776330000|2021-09-16 07:12:10|3649.27|3640.57|3650.75|3642.05|3652.05|3643.35|3649.27|3640.57|37
1631776340000|2021-09-16 07:12:20|3650.87|3642.17|3649.82|3641.12|3651.15|3642.45|3649.47|3640.77|38
1631776350000|2021-09-16 07:12:30|3649.83|3641.13|3649.16|3640.46|3650.01|3641.31|3648.9|3640.2|36
1631776360000|2021-09-16 07:12:40|3648.92|3640.22|3649|3640.3|3649.18|3640.48|3648.9|3640.2|27
1631776370000|2021-09-16 07:12:50|3648.9|3640.2|3650.02|3641.32|3650.02|3641.32|3648.9|3640.2|26
1631776380000|2021-09-16 07:13:00|3650.1|3641.4|3647.34|3638.64|3650.1|3641.4|3645.74|3637.04|32
1631776390000|2021-09-16 07:13:10|3647.33|3638.63|3647.05|3638.35|3648.53|3639.83|3646.78|3638.08|21
1631776400000|2021-09-16 07:13:20|3647.23|3638.53|3648.53|3639.83|3648.53|3639.83|3646.99|3638.29|22
1631776410000|2021-09-16 07:13:30|3648.21|3639.51|3647.52|3638.82|3648.53|3639.83|3646.34|3637.64|20
1631776420000|2021-09-16 07:13:40|3647.53|3638.83|3646.58|3637.88|3648.12|3639.42|3645.83|3637.13|16
1631776430000|2021-09-16 07:13:50|3647.36|3638.66|3645.14|3636.44|3647.36|3638.66|3644.4|3635.7|27
1631776440000|2021-09-16 07:14:00|3645.1|3636.4|3645.27|3636.57|3645.7|3637|3644.4|3635.7|29
1631776450000|2021-09-16 07:14:10|3645.33|3636.63|3645.09|3636.39|3645.99|3637.29|3645.04|3636.34|23
1631776460000|2021-09-16 07:14:20|3645.97|3637.27|3643.4|3634.7|3645.97|3637.27|3643.05|3634.35|32
1631776470000|2021-09-16 07:14:30|3643.45|3634.75|3643.77|3635.07|3644.07|3635.37|3643.07|3634.37|32
1631776480000|2021-09-16 07:14:40|3643.78|3635.08|3643.78|3635.08|3644.71|3636.01|3642.86|3634.16|32
1631776490000|2021-09-16 07:14:50|3643.17|3634.47|3642.68|3633.98|3643.46|3634.76|3641.85|3633.15|30
1631776500000|2021-09-16 07:15:00|3643.7|3635|3642.23|3633.53|3643.7|3635|3642.11|3633.41|24
1631776510000|2021-09-16 07:15:10|3641.48|3632.78|3641.79|3633.09|3643.16|3634.46|3641.28|3632.58|18
1631776520000|2021-09-16 07:15:20|3641.15|3632.45|3642.2|3633.5|3642.33|3633.63|3641.15|3632.45|30
1631776530000|2021-09-16 07:15:30|3642.31|3633.61|3641.86|3633.16|3643.09|3634.39|3641.83|3633.13|30
1631776540000|2021-09-16 07:15:40|3641.88|3633.18|3642.47|3633.77|3642.85|3634.15|3641.41|3632.71|9
1631776550000|2021-09-16 07:15:50|3642.5|3633.8|3641.78|3633.08|3642.51|3633.81|3641.35|3632.65|23
1631776560000|2021-09-16 07:16:00|3641.75|3633.05|3641.67|3632.97|3642.5|3633.8|3640.96|3632.26|25
1631776570000|2021-09-16 07:16:10|3641.44|3632.74|3641.42|3632.72|3641.67|3632.97|3640.62|3631.92|17
1631776580000|2021-09-16 07:16:20|3641.41|3632.71|3639.94|3631.24|3642.78|3634.08|3639.58|3630.88|35
1631776590000|2021-09-16 07:16:30|3639.58|3630.88|3640.63|3631.93|3640.99|3632.29|3639.58|3630.88|32
1631776600000|2021-09-16 07:16:40|3640.62|3631.92|3640.31|3631.61|3640.74|3632.04|3640.05|3631.35|31
1631776610000|2021-09-16 07:16:50|3640.27|3631.57|3640.22|3631.52|3640.27|3631.57|3639.95|3631.25|20
1631776620000|2021-09-16 07:17:00|3640.26|3631.56|3639.79|3631.09|3641.1|3632.4|3639.79|3631.09|27
1631776630000|2021-09-16 07:17:10|3639.71|3631.01|3639.12|3630.42|3641.6|3632.9|3639.11|3630.41|31
1631776640000|2021-09-16 07:17:20|3639.91|3631.21|3639.8|3631.1|3640.36|3631.66|3639.13|3630.43|26
1631776650000|2021-09-16 07:17:30|3639.72|3631.02|3641.13|3632.43|3641.48|3632.78|3639.52|3630.82|26
1631776660000|2021-09-16 07:17:40|3641.12|3632.42|3641.79|3633.09|3641.85|3633.15|3641.05|3632.35|32
1631776670000|2021-09-16 07:17:50|3641.84|3633.14|3641.58|3632.88|3641.92|3633.22|3641.03|3632.33|22
1631776680000|2021-09-16 07:18:00|3641.66|3632.96|3641.36|3632.66|3641.66|3632.96|3641.3|3632.6|23
1631776690000|2021-09-16 07:18:10|3641.52|3632.82|3641.95|3633.25|3642.1|3633.4|3641.32|3632.62|29
1631776700000|2021-09-16 07:18:20|3642.27|3633.57|3641.1|3632.4|3642.27|3633.57|3640.95|3632.25|29
1631776710000|2021-09-16 07:18:30|3641.08|3632.38|3641.1|3632.4|3641.23|3632.53|3641.02|3632.32|27
1631776720000|2021-09-16 07:18:40|3641.2|3632.5|3641.28|3632.58|3641.28|3632.58|3641.1|3632.4|13
1631776730000|2021-09-16 07:18:50|3641.53|3632.83|3642.09|3633.39|3642.38|3633.68|3641.53|3632.83|23
1631776740000|2021-09-16 07:19:00|3642.14|3633.44|3640.57|3631.87|3642.14|3633.44|3640.57|3631.87|20
1631776750000|2021-09-16 07:19:10|3640.58|3631.88|3641.09|3632.39|3641.09|3632.39|3640.58|3631.88|8
1631776760000|2021-09-16 07:19:20|3642.16|3633.46|3641.65|3632.95|3642.33|3633.63|3641.65|3632.95|15
1631776770000|2021-09-16 07:19:30|3641.62|3632.92|3641.85|3633.15|3641.9|3633.2|3641.48|3632.78|27
1631776780000|2021-09-16 07:19:40|3641.6|3632.9|3642.92|3634.22|3643.14|3634.44|3641.57|3632.87|34
1631776790000|2021-09-16 07:19:50|3642.82|3634.12|3642.16|3633.46|3642.82|3634.12|3642.06|3633.36|34
1631776800000|2021-09-16 07:20:00|3642.15|3633.45|3641.19|3632.49|3642.15|3633.45|3640.89|3632.19|31
1631776810000|2021-09-16 07:20:10|3640.93|3632.23|3640.98|3632.28|3641.33|3632.63|3640.67|3631.97|33
1631776820000|2021-09-16 07:20:20|3640.74|3632.04|3640.75|3632.05|3641|3632.3|3640.43|3631.73|22
1631776830000|2021-09-16 07:20:30|3640.69|3631.99|3641.2|3632.5|3641.2|3632.5|3640.29|3631.59|32
1631776840000|2021-09-16 07:20:40|3640.79|3632.09|3640.49|3631.79|3641.18|3632.48|3640.2|3631.5|31
1631776850000|2021-09-16 07:20:50|3640.26|3631.56|3640.68|3631.98|3640.72|3632.02|3640.2|3631.5|20
1631776860000|2021-09-16 07:21:00|3640.61|3631.91|3640.66|3631.96|3641.15|3632.45|3640.23|3631.53|26
1631776870000|2021-09-16 07:21:10|3641.37|3632.67|3639.89|3631.19|3641.37|3632.67|3639.89|3631.19|16
1631776880000|2021-09-16 07:21:20|3640.22|3631.52|3640.25|3631.55|3640.49|3631.79|3639.87|3631.17|25
1631776890000|2021-09-16 07:21:30|3640.49|3631.79|3640.67|3631.97|3640.67|3631.97|3640.36|3631.66|19
1631776900000|2021-09-16 07:21:40|3640.66|3631.96|3640.63|3631.93|3640.67|3631.97|3640.62|3631.92|11
1631776910000|2021-09-16 07:21:50|3640.62|3631.92|3637.95|3629.25|3640.9|3632.2|3637.24|3628.54|29
1631776920000|2021-09-16 07:22:00|3637.96|3629.26|3636.79|3628.09|3638.22|3629.52|3636.79|3628.09|21
1631776930000|2021-09-16 07:22:10|3636.69|3627.99|3637.06|3628.36|3637.66|3628.96|3636.68|3627.98|33
1631776940000|2021-09-16 07:22:20|3636.95|3628.25|3636.57|3627.87|3637.12|3628.42|3636.51|3627.81|32
1631776950000|2021-09-16 07:22:30|3636.69|3627.99|3636.57|3627.87|3636.76|3628.06|3636.32|3627.62|23
1631776960000|2021-09-16 07:22:40|3636.7|3628|3636.71|3628.01|3637.4|3628.7|3636.28|3627.58|15
1631776970000|2021-09-16 07:22:50|3636.52|3627.82|3636.32|3627.62|3636.72|3628.02|3636.3|3627.6|30
1631776980000|2021-09-16 07:23:00|3635.67|3626.97|3636.55|3627.85|3636.67|3627.97|3635.62|3626.92|27
1631776990000|2021-09-16 07:23:10|3636.63|3627.93|3636.54|3627.84|3636.63|3627.93|3636.39|3627.69|23
1631777000000|2021-09-16 07:23:20|3636.66|3627.96|3636.65|3627.95|3636.66|3627.96|3636.39|3627.69|25
1631777010000|2021-09-16 07:23:30|3636.5|3627.8|3635.13|3626.43|3636.5|3627.8|3635.13|3626.43|34
1631777020000|2021-09-16 07:23:40|3635.11|3626.41|3635.42|3626.72|3636.39|3627.69|3634.66|3625.96|28
1631777030000|2021-09-16 07:23:50|3635.3|3626.6|3636.11|3627.41|3636.11|3627.41|3635.3|3626.6|31
1631777040000|2021-09-16 07:24:00|3635.43|3626.73|3636.31|3627.61|3636.43|3627.73|3635.41|3626.71|32
1631777050000|2021-09-16 07:24:10|3636|3627.3|3635.87|3627.17|3636.45|3627.75|3635.77|3627.07|24
1631777060000|2021-09-16 07:24:20|3635.64|3626.94|3636.27|3627.57|3636.27|3627.57|3635.64|3626.94|17
1631777070000|2021-09-16 07:24:30|3636.26|3627.56|3635.79|3627.09|3636.26|3627.56|3635.43|3626.73|24
1631777080000|2021-09-16 07:24:40|3635.72|3627.02|3635.75|3627.05|3635.83|3627.13|3635.58|3626.88|18
1631777090000|2021-09-16 07:24:50|3635.72|3627.02|3635.7|3627|3635.83|3627.13|3635.65|3626.95|19
1631777100000|2021-09-16 07:25:00|3635.66|3626.96|3635.56|3626.86|3635.79|3627.09|3635.47|3626.77|23
1631777110000|2021-09-16 07:25:10|3635.57|3626.87|3635.56|3626.86|3635.62|3626.92|3635.56|3626.86|7
1631777120000|2021-09-16 07:25:20|3634.92|3626.22|3635.21|3626.51|3635.56|3626.86|3634.78|3626.08|14
1631777130000|2021-09-16 07:25:30|3635.5|3626.8|3635.5|3626.8|3635.5|3626.8|3635.5|3626.8|1
1631777140000|2021-09-16 07:25:40|3635.58|3626.88|3635.59|3626.89|3635.6|3626.9|3635.58|3626.88|8
1631777150000|2021-09-16 07:25:50|3635.62|3626.92|3635.58|3626.88|3635.62|3626.92|3635.58|3626.88|3
1631777160000|2021-09-16 07:26:00|3635.47|3626.77|3635.12|3626.42|3635.48|3626.78|3635.05|3626.35|11
1631777170000|2021-09-16 07:26:10|3635.01|3626.31|3634.91|3626.21|3635.01|3626.31|3634.91|3626.21|2
1631777180000|2021-09-16 07:26:20|3634.3|3625.6|3634.3|3625.6|3634.3|3625.6|3634.3|3625.6|1
1631777190000|2021-09-16 07:26:30|3634.29|3625.59|3633.84|3625.14|3634.49|3625.79|3633.84|3625.14|19
1631777200000|2021-09-16 07:26:40|3634.06|3625.36|3635.85|3627.15|3636.23|3627.53|3633.84|3625.14|31
1631777210000|2021-09-16 07:26:50|3635.98|3627.28|3635.82|3627.12|3636.08|3627.38|3635.66|3626.96|28
1631777220000|2021-09-16 07:27:00|3635.65|3626.95|3635.82|3627.12|3636.39|3627.69|3635.65|3626.95|27
1631777230000|2021-09-16 07:27:10|3635.96|3627.26|3636.36|3627.66|3636.48|3627.78|3635.96|3627.26|18
1631777240000|2021-09-16 07:27:20|3636.37|3627.67|3637.1|3628.4|3637.2|3628.5|3636.36|3627.66|23
1631777250000|2021-09-16 07:27:30|3637.11|3628.41|3636.82|3628.12|3637.13|3628.43|3636.27|3627.57|30
1631777260000|2021-09-16 07:27:40|3636.58|3627.88|3636.59|3627.89|3636.69|3627.99|3636.37|3627.67|21
1631777270000|2021-09-16 07:27:50|3636.66|3627.96|3636.47|3627.77|3636.69|3627.99|3636.38|3627.68|24
1631777280000|2021-09-16 07:28:00|3636.52|3627.82|3636.58|3627.88|3636.79|3628.09|3636.42|3627.72|28
1631777290000|2021-09-16 07:28:10|3636.57|3627.87|3636.48|3627.78|3636.58|3627.88|3636.48|3627.78|8
1631777300000|2021-09-16 07:28:20|3636.42|3627.72|3636.37|3627.67|3636.72|3628.02|3636.37|3627.67|14
1631777310000|2021-09-16 07:28:30|3636.5|3627.8|3635.31|3626.61|3636.55|3627.85|3635.31|3626.61|25
1631777320000|2021-09-16 07:28:40|3635.44|3626.74|3634.9|3626.2|3635.44|3626.74|3634.9|3626.2|16
1631777330000|2021-09-16 07:28:50|3634.91|3626.21|3635.78|3627.08|3635.8|3627.1|3634.91|3626.21|6
1631777340000|2021-09-16 07:29:00|3635.8|3627.1|3635.98|3627.28|3636.06|3627.36|3635.69|3626.99|26
1631777350000|2021-09-16 07:29:10|3635.9|3627.2|3636.32|3627.62|3636.39|3627.69|3635.89|3627.19|27
1631777360000|2021-09-16 07:29:20|3636.27|3627.57|3636.16|3627.46|3636.39|3627.69|3635.91|3627.21|20
1631777370000|2021-09-16 07:29:30|3636.17|3627.47|3635.54|3626.84|3636.18|3627.48|3635.46|3626.76|18
1631777380000|2021-09-16 07:29:40|3635.5|3626.8|3635.31|3626.61|3636.02|3627.32|3635.12|3626.42|12
1631777390000|2021-09-16 07:29:50|3635.12|3626.42|3635.31|3626.61|3635.35|3626.65|3635.12|3626.42|4
1631777400000|2021-09-16 07:30:00|3635.29|3626.59|3635.21|3626.51|3635.29|3626.59|3635.21|3626.51|4
1631777410000|2021-09-16 07:30:10|3635.25|3626.55|3635.13|3626.43|3635.99|3627.29|3635.05|3626.35|12
1631777420000|2021-09-16 07:30:20|3634.91|3626.21|3634.82|3626.12|3634.96|3626.26|3634.77|3626.07|9
1631777430000|2021-09-16 07:30:30|3634.84|3626.14|3635.53|3626.83|3635.53|3626.83|3634.66|3625.96|25
1631777440000|2021-09-16 07:30:40|3635.48|3626.78|3635.4|3626.7|3635.53|3626.83|3635.27|3626.57|28
1631777450000|2021-09-16 07:30:50|3635.35|3626.65|3634.98|3626.28|3635.35|3626.65|3633.89|3625.19|28
1631777460000|2021-09-16 07:31:00|3634.7|3626|3634.37|3625.67|3635.3|3626.6|3634.37|3625.67|13
1631777470000|2021-09-16 07:31:10|3634.45|3625.75|3633.22|3624.52|3634.53|3625.83|3633.01|3624.31|30
1631777480000|2021-09-16 07:31:20|3633.31|3624.61|3633.01|3624.31|3633.31|3624.61|3633|3624.3|14
1631777490000|2021-09-16 07:31:30|3633|3624.3|3631.37|3622.67|3635.22|3626.52|3631.37|3622.67|12
1631777500000|2021-09-16 07:31:40|3631.57|3622.87|3631.53|3622.83|3632.09|3623.39|3631.19|3622.49|17
1631777510000|2021-09-16 07:31:50|3631.52|3622.82|3633.75|3625.05|3633.99|3625.29|3631.52|3622.82|26
1631777520000|2021-09-16 07:32:00|3633.92|3625.22|3633.99|3625.29|3634.42|3625.72|3633.91|3625.21|26
1631777530000|2021-09-16 07:32:10|3634|3625.3|3633.82|3625.12|3634.13|3625.43|3633.68|3624.98|27
1631777540000|2021-09-16 07:32:20|3634.18|3625.48|3634.5|3625.8|3634.66|3625.96|3633.97|3625.27|29
1631777550000|2021-09-16 07:32:30|3634.42|3625.72|3633.59|3624.89|3634.53|3625.83|3633.44|3624.74|37
1631777560000|2021-09-16 07:32:40|3633.47|3624.77|3634.66|3625.96|3634.83|3626.13|3633.46|3624.76|24
1631777570000|2021-09-16 07:32:50|3634.89|3626.19|3635.69|3626.99|3636.13|3627.43|3634.58|3625.88|18
1631777580000|2021-09-16 07:33:00|3635.58|3626.88|3635.56|3626.86|3635.81|3627.11|3635.49|3626.79|31
1631777590000|2021-09-16 07:33:10|3635.51|3626.81|3636.08|3627.38|3636.34|3627.64|3635.51|3626.81|30
1631777600000|2021-09-16 07:33:20|3636.15|3627.45|3635.69|3626.99|3636.17|3627.47|3635.69|3626.99|32
1631777610000|2021-09-16 07:33:30|3635.73|3627.03|3635.17|3626.47|3635.73|3627.03|3634.76|3626.06|20
1631777620000|2021-09-16 07:33:40|3635.08|3626.38|3635.15|3626.45|3635.36|3626.66|3634.98|3626.28|23
1631777630000|2021-09-16 07:33:50|3635.13|3626.43|3635.1|3626.4|3635.34|3626.64|3634.96|3626.26|31
1631777640000|2021-09-16 07:34:00|3635.02|3626.32|3635.3|3626.6|3635.35|3626.65|3635.02|3626.32|10
1631777650000|2021-09-16 07:34:10|3635.35|3626.65|3635.53|3626.83|3635.53|3626.83|3635.21|3626.51|8
1631777660000|2021-09-16 07:34:20|3635.44|3626.74|3636.07|3627.37|3636.31|3627.61|3635.44|3626.74|9
1631777670000|2021-09-16 07:34:30|3636.4|3627.7|3636.54|3627.84|3636.65|3627.95|3636.4|3627.7|13
1631777680000|2021-09-16 07:34:40|3636.52|3627.82|3636.48|3627.78|3636.62|3627.92|3636.07|3627.37|20
1631777690000|2021-09-16 07:34:50|3636.39|3627.69|3636.72|3628.02|3636.72|3628.02|3636.39|3627.69|20
1631777700000|2021-09-16 07:35:00|3636.66|3627.96|3636.81|3628.11|3636.91|3628.21|3636.38|3627.68|18
1631777710000|2021-09-16 07:35:10|3636.83|3628.13|3636.76|3628.06|3636.94|3628.24|3636.52|3627.82|25
1631777720000|2021-09-16 07:35:20|3636.88|3628.18|3636.94|3628.24|3636.98|3628.28|3636.38|3627.68|22
1631777730000|2021-09-16 07:35:30|3636.98|3628.28|3636.8|3628.1|3636.98|3628.28|3636.77|3628.07|18
1631777740000|2021-09-16 07:35:40|3636.98|3628.28|3636.76|3628.06|3636.98|3628.28|3636.49|3627.79|25
1631777750000|2021-09-16 07:35:50|3636.69|3627.99|3636.89|3628.19|3637.06|3628.36|3636.69|3627.99|20
1631777760000|2021-09-16 07:36:00|3636.8|3628.1|3636.47|3627.77|3637.07|3628.37|3636.36|3627.66|30
1631777770000|2021-09-16 07:36:10|3636.46|3627.76|3635.71|3627.01|3637.25|3628.55|3635.61|3626.91|31
1631777780000|2021-09-16 07:36:20|3635.7|3627|3635.62|3626.92|3636.1|3627.4|3635.45|3626.75|29
1631777790000|2021-09-16 07:36:30|3635.57|3626.87|3635.47|3626.77|3635.95|3627.25|3635.25|3626.55|31
1631777800000|2021-09-16 07:36:40|3635.25|3626.55|3636.59|3627.89|3636.6|3627.9|3635.25|3626.55|14
1631777810000|2021-09-16 07:36:50|3636.61|3627.91|3636.41|3627.71|3636.61|3627.91|3636.41|3627.71|3
1631777820000|2021-09-16 07:37:00|3636.37|3627.67|3636.98|3628.28|3636.98|3628.28|3636.32|3627.62|12
1631777830000|2021-09-16 07:37:10|3636.91|3628.21|3637.33|3628.63|3637.33|3628.63|3636.82|3628.12|15
1631777840000|2021-09-16 07:37:20|3637.38|3628.68|3637.92|3629.22|3638.39|3629.69|3637.38|3628.68|33
1631777850000|2021-09-16 07:37:30|3637.96|3629.26|3637.88|3629.18|3637.96|3629.26|3637.55|3628.85|25
1631777860000|2021-09-16 07:37:40|3637.92|3629.22|3637.87|3629.17|3637.98|3629.28|3637.78|3629.08|15
1631777870000|2021-09-16 07:37:50|3637.92|3629.22|3637.9|3629.2|3638.05|3629.35|3637.78|3629.08|21
1631777880000|2021-09-16 07:38:00|3638.14|3629.44|3638.56|3629.86|3638.59|3629.89|3637.92|3629.22|32
1631777890000|2021-09-16 07:38:10|3638.58|3629.88|3640.74|3632.04|3640.74|3632.04|3638.22|3629.52|33
1631777900000|2021-09-16 07:38:20|3640.7|3632|3640.38|3631.68|3641.15|3632.45|3640.33|3631.63|35
1631777910000|2021-09-16 07:38:30|3640.37|3631.67|3640.47|3631.77|3640.68|3631.98|3640.3|3631.6|30
1631777920000|2021-09-16 07:38:40|3640.43|3631.73|3640.53|3631.83|3640.72|3632.02|3640.43|3631.73|21
1631777930000|2021-09-16 07:38:50|3640.54|3631.84|3640.88|3632.18|3640.88|3632.18|3640.43|3631.73|16
1631777940000|2021-09-16 07:39:00|3640.89|3632.19|3640.86|3632.16|3640.95|3632.25|3640.73|3632.03|16
1631777950000|2021-09-16 07:39:10|3640.9|3632.2|3641.38|3632.68|3641.62|3632.92|3640.85|3632.15|19
1631777960000|2021-09-16 07:39:20|3641.39|3632.69|3641.87|3633.17|3642.81|3634.11|3641.39|3632.69|26
1631777970000|2021-09-16 07:39:30|3641.77|3633.07|3640.85|3632.15|3641.77|3633.07|3640.82|3632.12|25
1631777980000|2021-09-16 07:39:40|3640.84|3632.14|3640.7|3632|3641.05|3632.35|3640.46|3631.76|33
1631777990000|2021-09-16 07:39:50|3640.62|3631.92|3640.64|3631.94|3640.91|3632.21|3640.4|3631.7|25
1631778000000|2021-09-16 07:40:00|3640.82|3632.12|3640.52|3631.82|3641.1|3632.4|3640.38|3631.68|32
1631778010000|2021-09-16 07:40:10|3640.65|3631.95|3639.15|3630.45|3640.96|3632.26|3639.07|3630.37|30
1631778020000|2021-09-16 07:40:20|3638.98|3630.28|3639.51|3630.81|3639.78|3631.08|3638.8|3630.1|25
1631778030000|2021-09-16 07:40:30|3639.67|3630.97|3639.52|3630.82|3640.16|3631.46|3639.2|3630.5|32
1631778040000|2021-09-16 07:40:40|3639.68|3630.98|3639.41|3630.71|3640.17|3631.47|3639.08|3630.38|32
1631778050000|2021-09-16 07:40:50|3639.44|3630.74|3639.43|3630.73|3639.85|3631.15|3638.93|3630.23|33
1631778060000|2021-09-16 07:41:00|3639.37|3630.67|3639.63|3630.93|3639.91|3631.21|3639.1|3630.4|24
1631778070000|2021-09-16 07:41:10|3639.62|3630.92|3639.31|3630.61|3639.72|3631.02|3639.01|3630.31|28
1631778080000|2021-09-16 07:41:20|3639.4|3630.7|3639.36|3630.66|3639.73|3631.03|3639.14|3630.44|28
1631778090000|2021-09-16 07:41:30|3639.38|3630.68|3639.55|3630.85|3639.61|3630.91|3639.18|3630.48|21
1631778100000|2021-09-16 07:41:40|3639.23|3630.53|3638.91|3630.21|3639.62|3630.92|3638.86|3630.16|16
1631778110000|2021-09-16 07:41:50|3638.97|3630.27|3639.03|3630.33|3639.03|3630.33|3638.97|3630.27|2
1631778120000|2021-09-16 07:42:00|3638.97|3630.27|3638.84|3630.14|3639.87|3631.17|3637.17|3628.47|23
1631778130000|2021-09-16 07:42:10|3638.83|3630.13|3638.82|3630.12|3638.99|3630.29|3638.56|3629.86|20
1631778140000|2021-09-16 07:42:20|3638.86|3630.16|3638.94|3630.24|3638.96|3630.26|3638.68|3629.98|15
1631778150000|2021-09-16 07:42:30|3638.92|3630.22|3638.73|3630.03|3638.92|3630.22|3638.67|3629.97|25
1631778160000|2021-09-16 07:42:40|3638.68|3629.98|3638.73|3630.03|3638.95|3630.25|3638.6|3629.9|25
1631778170000|2021-09-16 07:42:50|3638.82|3630.12|3637.93|3629.23|3639.04|3630.34|3637.9|3629.2|31
1631778180000|2021-09-16 07:43:00|3638.26|3629.56|3637.66|3628.96|3638.33|3629.63|3637.31|3628.61|26
1631778190000|2021-09-16 07:43:10|3637.59|3628.89|3637.58|3628.88|3637.61|3628.91|3637.44|3628.74|22
1631778200000|2021-09-16 07:43:20|3637.5|3628.8|3637.75|3629.05|3637.92|3629.22|3637.35|3628.65|20
1631778210000|2021-09-16 07:43:30|3637.67|3628.97|3637.79|3629.09|3638.07|3629.37|3637.38|3628.68|27
1631778220000|2021-09-16 07:43:40|3638.05|3629.35|3637.38|3628.68|3638.05|3629.35|3637.06|3628.36|28
1631778230000|2021-09-16 07:43:50|3637.51|3628.81|3637.73|3629.03|3638.04|3629.34|3637.36|3628.66|28
1631778240000|2021-09-16 07:44:00|3637.89|3629.19|3637.66|3628.96|3637.89|3629.19|3637.62|3628.92|32
1631778250000|2021-09-16 07:44:10|3637.65|3628.95|3637.51|3628.81|3637.78|3629.08|3637.26|3628.56|29
1631778260000|2021-09-16 07:44:20|3637.44|3628.74|3637.2|3628.5|3637.67|3628.97|3636.47|3627.77|25
1631778270000|2021-09-16 07:44:30|3637.8|3629.1|3637.8|3629.1|3637.8|3629.1|3636.64|3627.94|25
1631778280000|2021-09-16 07:44:40|3637.17|3628.47|3637.61|3628.91|3637.62|3628.92|3636.64|3627.94|15
1631778290000|2021-09-16 07:44:50|3637.26|3628.56|3637.81|3629.11|3638.11|3629.41|3637.26|3628.56|23
1631778300000|2021-09-16 07:45:00|3637.86|3629.16|3638.02|3629.32|3638.11|3629.41|3636.76|3628.06|27
1631778310000|2021-09-16 07:45:10|3638|3629.3|3637.89|3629.19|3638.02|3629.32|3637.17|3628.47|24
1631778320000|2021-09-16 07:45:20|3637.35|3628.65|3637.59|3628.89|3637.8|3629.1|3636.55|3627.85|24
1631778330000|2021-09-16 07:45:30|3637.43|3628.73|3637.18|3628.48|3638.19|3629.49|3637.18|3628.48|18
1631778340000|2021-09-16 07:45:40|3637.53|3628.83|3638.18|3629.48|3638.72|3630.02|3637.18|3628.48|27
1631778350000|2021-09-16 07:45:50|3638.19|3629.49|3638.4|3629.7|3638.67|3629.97|3637.96|3629.26|19
1631778360000|2021-09-16 07:46:00|3638.44|3629.74|3637.19|3628.49|3638.44|3629.74|3637.19|3628.49|32
1631778370000|2021-09-16 07:46:10|3637.25|3628.55|3637.27|3628.57|3637.8|3629.1|3636.64|3627.94|29
1631778380000|2021-09-16 07:46:20|3637.26|3628.56|3637.04|3628.34|3637.45|3628.75|3636.43|3627.73|30
1631778390000|2021-09-16 07:46:30|3636.54|3627.84|3636.93|3628.23|3637.32|3628.62|3636.54|3627.84|20
1631778400000|2021-09-16 07:46:40|3636.92|3628.22|3636.92|3628.22|3637.25|3628.55|3636.16|3627.46|20
1631778410000|2021-09-16 07:46:50|3637.11|3628.41|3636.11|3627.41|3637.11|3628.41|3635.98|3627.28|21
1631778420000|2021-09-16 07:47:00|3636.34|3627.64|3636.18|3627.48|3636.79|3628.09|3636.05|3627.35|16
1631778430000|2021-09-16 07:47:10|3636.31|3627.61|3636.25|3627.55|3636.33|3627.63|3636.11|3627.41|11
1631778440000|2021-09-16 07:47:20|3636.34|3627.64|3636.57|3627.87|3636.57|3627.87|3636.22|3627.52|31
1631778450000|2021-09-16 07:47:30|3636.85|3628.15|3636.19|3627.49|3636.85|3628.15|3636.09|3627.39|29
1631778460000|2021-09-16 07:47:40|3636.16|3627.46|3636.07|3627.37|3636.29|3627.59|3635.87|3627.17|20
1631778470000|2021-09-16 07:47:50|3635.85|3627.15|3635.19|3626.49|3636.3|3627.6|3635.19|3626.49|16
1631778480000|2021-09-16 07:48:00|3635.88|3627.18|3635.88|3627.18|3636.01|3627.31|3635.67|3626.97|7
1631778490000|2021-09-16 07:48:10|3636.09|3627.39|3636.72|3628.02|3636.87|3628.17|3636|3627.3|15
1631778500000|2021-09-16 07:48:20|3636.92|3628.22|3637.53|3628.83|3637.53|3628.83|3636.64|3627.94|19
1631778510000|2021-09-16 07:48:30|3637.4|3628.7|3638.06|3629.36|3638.16|3629.46|3637.4|3628.7|22
1631778520000|2021-09-16 07:48:40|3637.97|3629.27|3637.97|3629.27|3638.16|3629.46|3637.97|3629.27|8
1631778530000|2021-09-16 07:48:50|3638.06|3629.36|3638.69|3629.99|3638.69|3629.99|3637.97|3629.27|16
1631778540000|2021-09-16 07:49:00|3638.79|3630.09|3640.45|3631.75|3640.72|3632.02|3638.79|3630.09|32
1631778550000|2021-09-16 07:49:10|3640.58|3631.88|3639.6|3630.9|3640.62|3631.92|3639.04|3630.34|30
1631778560000|2021-09-16 07:49:20|3639.79|3631.09|3639.69|3630.99|3639.82|3631.12|3639.28|3630.58|33
1631778570000|2021-09-16 07:49:30|3639.67|3630.97|3639.55|3630.85|3640.03|3631.33|3639.19|3630.49|30
1631778580000|2021-09-16 07:49:40|3639.22|3630.52|3639.7|3631|3640.18|3631.48|3639.22|3630.52|30
1631778590000|2021-09-16 07:49:50|3639.58|3630.88|3639.65|3630.95|3639.72|3631.02|3639.08|3630.38|33
1631778600000|2021-09-16 07:50:00|3639.66|3630.96|3638.37|3629.67|3639.74|3631.04|3638.37|3629.67|36
1631778610000|2021-09-16 07:50:10|3638.67|3629.97|3637.44|3628.74|3638.68|3629.98|3637.23|3628.53|33
1631778620000|2021-09-16 07:50:20|3637.45|3628.75|3637.62|3628.92|3637.88|3629.18|3636.77|3628.07|33
1631778630000|2021-09-16 07:50:30|3637.54|3628.84|3637.43|3628.73|3637.63|3628.93|3637.05|3628.35|29
1631778640000|2021-09-16 07:50:40|3637.41|3628.71|3637.61|3628.91|3637.89|3629.19|3637.25|3628.55|19
1631778650000|2021-09-16 07:50:50|3637.77|3629.07|3637.99|3629.29|3638.02|3629.32|3637.68|3628.98|12
1631778660000|2021-09-16 07:51:00|3638.02|3629.32|3637.86|3629.16|3638.31|3629.61|3637.85|3629.15|29
1631778670000|2021-09-16 07:51:10|3637.84|3629.14|3638.14|3629.44|3638.46|3629.76|3637.84|3629.14|18
1631778680000|2021-09-16 07:51:20|3638.18|3629.48|3639.44|3630.74|3639.44|3630.74|3637.98|3629.28|30
1631778690000|2021-09-16 07:51:30|3639.38|3630.68|3639.1|3630.4|3639.57|3630.87|3638.75|3630.05|27
1631778700000|2021-09-16 07:51:40|3639.33|3630.63|3639.28|3630.58|3639.8|3631.1|3638.75|3630.05|28
1631778710000|2021-09-16 07:51:50|3639.26|3630.56|3639.38|3630.68|3639.56|3630.86|3638.63|3629.93|32
1631778720000|2021-09-16 07:52:00|3639.37|3630.67|3638.29|3629.59|3639.54|3630.84|3638.26|3629.56|34
1631778730000|2021-09-16 07:52:10|3638.36|3629.66|3640.41|3631.71|3640.41|3631.71|3638.34|3629.64|31
1631778740000|2021-09-16 07:52:20|3640.4|3631.7|3640.44|3631.74|3640.45|3631.75|3640.17|3631.47|19
1631778750000|2021-09-16 07:52:30|3640.43|3631.73|3641.13|3632.43|3641.13|3632.43|3640.35|3631.65|16
1631778760000|2021-09-16 07:52:40|3641.17|3632.47|3642.15|3633.45|3642.32|3633.62|3641.04|3632.34|28
1631778770000|2021-09-16 07:52:50|3642.14|3633.44|3642.78|3634.08|3642.79|3634.09|3642.04|3633.34|24
1631778780000|2021-09-16 07:53:00|3642.71|3634.01|3642.75|3634.05|3642.87|3634.17|3642.7|3634|13
1631778790000|2021-09-16 07:53:10|3642.58|3633.88|3642.67|3633.97|3642.97|3634.27|3642.46|3633.76|34
1631778800000|2021-09-16 07:53:20|3642.65|3633.95|3643.53|3634.83|3643.55|3634.85|3642.65|3633.95|23
1631778810000|2021-09-16 07:53:30|3643.55|3634.85|3643.38|3634.68|3643.55|3634.85|3643.06|3634.36|24
1631778820000|2021-09-16 07:53:40|3643.32|3634.62|3643.99|3635.29|3644.24|3635.54|3643.21|3634.51|26
1631778830000|2021-09-16 07:53:50|3644.01|3635.31|3644.52|3635.82|3644.52|3635.82|3643.68|3634.98|27
1631778840000|2021-09-16 07:54:00|3644.27|3635.57|3644.49|3635.79|3644.94|3636.24|3644.27|3635.57|19
1631778850000|2021-09-16 07:54:10|3644.52|3635.82|3644.26|3635.56|3644.82|3636.12|3643.95|3635.25|28
1631778860000|2021-09-16 07:54:20|3644.23|3635.53|3644.65|3635.95|3644.76|3636.06|3644.18|3635.48|26
1631778870000|2021-09-16 07:54:30|3644.64|3635.94|3643.25|3634.55|3644.67|3635.97|3642.36|3633.66|36
1631778880000|2021-09-16 07:54:40|3643.24|3634.54|3643|3634.3|3643.25|3634.55|3642.72|3634.02|26
1631778890000|2021-09-16 07:54:50|3642.88|3634.18|3642.77|3634.07|3642.88|3634.18|3641.69|3632.99|8
1631778900000|2021-09-16 07:55:00|3642.58|3633.88|3641.97|3633.27|3642.58|3633.88|3641.97|3633.27|9
1631778910000|2021-09-16 07:55:10|3641.18|3632.48|3640.41|3631.71|3642.36|3633.66|3640.25|3631.55|19
1631778920000|2021-09-16 07:55:20|3641.33|3632.63|3640.78|3632.08|3642.36|3633.66|3640.51|3631.81|24
1631778930000|2021-09-16 07:55:30|3641.58|3632.88|3640.14|3631.44|3641.58|3632.88|3639.08|3630.38|24
1631778940000|2021-09-16 07:55:40|3640.45|3631.75|3640.53|3631.83|3640.53|3631.83|3640.02|3631.32|13
1631778950000|2021-09-16 07:55:50|3640.13|3631.43|3640.53|3631.83|3640.53|3631.83|3640.13|3631.43|2
1631778980000|2021-09-16 07:56:20|3640.38|3631.68|3640.38|3631.68|3640.53|3631.83|3640.13|3631.43|13
1631778990000|2021-09-16 07:56:30|3640.13|3631.43|3640.38|3631.68|3640.53|3631.83|3640.13|3631.43|11
1631779000000|2021-09-16 07:56:40|3640.29|3631.59|3640.38|3631.68|3640.53|3631.83|3639.72|3631.02|9
1631779010000|2021-09-16 07:56:50|3640.13|3631.43|3640.3|3631.6|3641.06|3632.36|3640.13|3631.43|13
1631779020000|2021-09-16 07:57:00|3640.78|3632.08|3640.99|3632.29|3641.08|3632.38|3640.3|3631.6|16
1631779030000|2021-09-16 07:57:10|3640.52|3631.82|3640.91|3632.21|3642.35|3633.65|3639.86|3631.16|31
1631779040000|2021-09-16 07:57:20|3640.79|3632.09|3640.08|3631.38|3641.13|3632.43|3639.78|3631.08|17
1631779050000|2021-09-16 07:57:30|3639.7|3631|3639.99|3631.29|3640.08|3631.38|3639.57|3630.87|18
1631779060000|2021-09-16 07:57:40|3639.98|3631.28|3640.38|3631.68|3640.55|3631.85|3639.77|3631.07|29
1631779070000|2021-09-16 07:57:50|3640.35|3631.65|3639.97|3631.27|3640.45|3631.75|3639.38|3630.68|32
1631779080000|2021-09-16 07:58:00|3639.96|3631.26|3639.67|3630.97|3640.03|3631.33|3639.63|3630.93|27
1631779090000|2021-09-16 07:58:10|3640.03|3631.33|3639.94|3631.24|3640.55|3631.85|3639.67|3630.97|18
1631779100000|2021-09-16 07:58:20|3639.66|3630.96|3640.03|3631.33|3640.03|3631.33|3639.54|3630.84|16
1631779110000|2021-09-16 07:58:30|3639.86|3631.16|3638.38|3629.68|3640.17|3631.47|3637.96|3629.26|11
1631779120000|2021-09-16 07:58:40|3638.36|3629.66|3638.76|3630.06|3639.77|3631.07|3638.09|3629.39|30
1631779130000|2021-09-16 07:58:50|3638.83|3630.13|3639.21|3630.51|3639.52|3630.82|3638.28|3629.58|36
1631779140000|2021-09-16 07:59:00|3639.2|3630.5|3639.54|3630.84|3639.74|3631.04|3639.06|3630.36|31
1631779150000|2021-09-16 07:59:10|3639.51|3630.81|3639.67|3630.97|3641.08|3632.38|3639.08|3630.38|32
1631779160000|2021-09-16 07:59:20|3639.63|3630.93|3640.2|3631.5|3640.21|3631.51|3639.11|3630.41|31
1631779170000|2021-09-16 07:59:30|3640.23|3631.53|3639.99|3631.29|3640.34|3631.64|3638.98|3630.28|27
1631779180000|2021-09-16 07:59:40|3639.83|3631.13|3640.39|3631.69|3640.48|3631.78|3639.6|3630.9|29
1631779190000|2021-09-16 07:59:50|3639.92|3631.22|3639.81|3631.11|3640.45|3631.75|3639.39|3630.69|32
1631779200000|2021-09-16 08:00:00|3639.8|3631.1|3640.17|3631.47|3640.17|3631.47|3639.13|3630.43|21
1631779210000|2021-09-16 08:00:10|3640.16|3631.46|3639.83|3631.13|3640.17|3631.47|3638.96|3630.26|31
1631779220000|2021-09-16 08:00:20|3639.8|3631.1|3639.47|3630.77|3639.83|3631.13|3639.07|3630.37|31
1631779230000|2021-09-16 08:00:30|3639.65|3630.95|3639.16|3630.46|3639.67|3630.97|3639.04|3630.34|31
1631779240000|2021-09-16 08:00:40|3639.18|3630.48|3639.2|3630.5|3639.25|3630.55|3639.1|3630.4|33
1631779250000|2021-09-16 08:00:50|3639.19|3630.49|3639.24|3630.54|3639.34|3630.64|3639.12|3630.42|26
1631779260000|2021-09-16 08:01:00|3639.12|3630.42|3639.23|3630.53|3639.25|3630.55|3639.04|3630.34|24
1631779270000|2021-09-16 08:01:10|3639.24|3630.54|3640.98|3632.28|3641.06|3632.36|3638.97|3630.27|27
1631779280000|2021-09-16 08:01:20|3640.97|3632.27|3640.66|3631.96|3640.97|3632.27|3640.66|3631.96|26
1631779290000|2021-09-16 08:01:30|3640.84|3632.14|3639.56|3630.86|3640.84|3632.14|3639.44|3630.74|32
1631779300000|2021-09-16 08:01:40|3639.55|3630.85|3639.28|3630.58|3639.57|3630.87|3639.07|3630.37|31
1631779310000|2021-09-16 08:01:50|3639.37|3630.67|3639.55|3630.85|3639.78|3631.08|3639.27|3630.57|27
1631779320000|2021-09-16 08:02:00|3639.64|3630.94|3637.7|3629|3639.78|3631.08|3637.44|3628.74|37
1631779330000|2021-09-16 08:02:10|3637.72|3629.02|3637.44|3628.74|3637.93|3629.23|3636.47|3627.77|37
1631779340000|2021-09-16 08:02:20|3637.45|3628.75|3639.19|3630.49|3639.19|3630.49|3636.88|3628.18|30
1631779350000|2021-09-16 08:02:30|3639.33|3630.63|3638.21|3629.51|3639.89|3631.19|3637.98|3629.28|34
1631779360000|2021-09-16 08:02:40|3638.74|3630.04|3638.17|3629.47|3638.74|3630.04|3637.25|3628.55|35
1631779370000|2021-09-16 08:02:50|3638.32|3629.62|3637.67|3628.97|3638.82|3630.12|3637.53|3628.83|25
1631779380000|2021-09-16 08:03:00|3637.5|3628.8|3637.08|3628.38|3637.5|3628.8|3636.26|3627.56|35
1631779390000|2021-09-16 08:03:10|3636.82|3628.12|3636.85|3628.15|3637.62|3628.92|3636.42|3627.72|35
1631779400000|2021-09-16 08:03:20|3636.86|3628.16|3635.85|3627.15|3637.11|3628.41|3635.03|3626.33|29
1631779410000|2021-09-16 08:03:30|3635.83|3627.13|3634.32|3625.62|3636.44|3627.74|3634.32|3625.62|31
1631779420000|2021-09-16 08:03:40|3634.02|3625.32|3633|3624.3|3635.34|3626.64|3632.64|3623.94|37
1631779430000|2021-09-16 08:03:50|3633.02|3624.32|3632.44|3623.74|3633.25|3624.55|3631.88|3623.18|35
1631779440000|2021-09-16 08:04:00|3632.64|3623.94|3632.88|3624.18|3633.09|3624.39|3632.36|3623.66|36
1631779450000|2021-09-16 08:04:10|3632.65|3623.95|3632.42|3623.72|3632.84|3624.14|3632.21|3623.51|33
1631779460000|2021-09-16 08:04:20|3632.4|3623.7|3632.75|3624.05|3632.76|3624.06|3632.4|3623.7|26
1631779470000|2021-09-16 08:04:30|3632.76|3624.06|3631.04|3622.34|3634.59|3625.89|3630.35|3621.65|38
1631779480000|2021-09-16 08:04:40|3631.02|3622.32|3625.02|3616.32|3631.02|3622.32|3623.41|3614.71|36
1631779490000|2021-09-16 08:04:50|3624.94|3616.24|3627.67|3618.97|3628.5|3619.8|3623.86|3615.16|39
1631779500000|2021-09-16 08:05:00|3627.68|3618.98|3628.86|3620.16|3628.88|3620.18|3626.86|3618.16|40
1631779510000|2021-09-16 08:05:10|3628.89|3620.19|3632.31|3623.61|3632.58|3623.88|3628.76|3620.06|37
1631779520000|2021-09-16 08:05:20|3632.34|3623.64|3633.69|3624.99|3633.69|3624.99|3632.28|3623.58|34
1631779530000|2021-09-16 08:05:30|3633.71|3625.01|3637.56|3628.86|3637.56|3628.86|3633.57|3624.87|35
1631779540000|2021-09-16 08:05:40|3637.27|3628.57|3638.69|3629.99|3638.69|3629.99|3636.48|3627.78|38
1631779550000|2021-09-16 08:05:50|3638.57|3629.87|3638.73|3630.03|3639.21|3630.51|3638.27|3629.57|35
1631779560000|2021-09-16 08:06:00|3638.67|3629.97|3639.52|3630.82|3639.52|3630.82|3638.29|3629.59|34
1631779570000|2021-09-16 08:06:10|3639.54|3630.84|3639.49|3630.79|3639.68|3630.98|3638.87|3630.17|35
1631779580000|2021-09-16 08:06:20|3639.46|3630.76|3638.36|3629.66|3639.61|3630.91|3638.14|3629.44|31
1631779590000|2021-09-16 08:06:30|3638.24|3629.54|3639.23|3630.53|3639.3|3630.6|3638.14|3629.44|32
1631779600000|2021-09-16 08:06:40|3639.09|3630.39|3638.26|3629.56|3639.32|3630.62|3638.23|3629.53|34
1631779610000|2021-09-16 08:06:50|3638.21|3629.51|3637.86|3629.16|3638.27|3629.57|3637.47|3628.77|37
1631779620000|2021-09-16 08:07:00|3637.52|3628.82|3636.52|3627.82|3638.16|3629.46|3636.45|3627.75|36
1631779630000|2021-09-16 08:07:10|3636.56|3627.86|3637.29|3628.59|3637.43|3628.73|3636.36|3627.66|32
1631779640000|2021-09-16 08:07:20|3637.3|3628.6|3637.34|3628.64|3637.49|3628.79|3637.26|3628.56|29
1631779650000|2021-09-16 08:07:30|3637.32|3628.62|3636.65|3627.95|3637.32|3628.62|3636.49|3627.79|38
1631779660000|2021-09-16 08:07:40|3636.68|3627.98|3636.46|3627.76|3636.83|3628.13|3636.4|3627.7|33
1631779670000|2021-09-16 08:07:50|3636.44|3627.74|3635.45|3626.75|3636.55|3627.85|3635.45|3626.75|27
1631779680000|2021-09-16 08:08:00|3635.26|3626.56|3634.71|3626.01|3635.33|3626.63|3634.55|3625.85|29
1631779690000|2021-09-16 08:08:10|3634.72|3626.02|3633.74|3625.04|3634.9|3626.2|3633.74|3625.04|25
1631779700000|2021-09-16 08:08:20|3633.75|3625.05|3631.83|3623.13|3633.75|3625.05|3631.83|3623.13|31
1631779710000|2021-09-16 08:08:30|3631.58|3622.88|3632.2|3623.5|3632.55|3623.85|3631.36|3622.66|33
1631779720000|2021-09-16 08:08:40|3632.17|3623.47|3631.35|3622.65|3632.21|3623.51|3631.23|3622.53|36
1631779730000|2021-09-16 08:08:50|3631.38|3622.68|3631.42|3622.72|3631.52|3622.82|3631.04|3622.34|33
1631779740000|2021-09-16 08:09:00|3631.41|3622.71|3631.74|3623.04|3631.97|3623.27|3631.04|3622.34|37
1631779750000|2021-09-16 08:09:10|3631.77|3623.07|3632.32|3623.62|3632.47|3623.77|3631.77|3623.07|27
1631779760000|2021-09-16 08:09:20|3632.33|3623.63|3633.85|3625.15|3633.97|3625.27|3632.22|3623.52|35
1631779770000|2021-09-16 08:09:30|3633.93|3625.23|3634.63|3625.93|3634.8|3626.1|3633.93|3625.23|32
1631779780000|2021-09-16 08:09:40|3634.72|3626.02|3634.46|3625.76|3634.81|3626.11|3634.46|3625.76|32
1631779790000|2021-09-16 08:09:50|3634.45|3625.75|3633.13|3624.43|3634.53|3625.83|3632.95|3624.25|37
1631779800000|2021-09-16 08:10:00|3633.16|3624.46|3632.8|3624.1|3633.39|3624.69|3632.72|3624.02|33
1631779810000|2021-09-16 08:10:10|3632.75|3624.05|3631.57|3622.87|3632.83|3624.13|3631.08|3622.38|31
1631779820000|2021-09-16 08:10:20|3631.56|3622.86|3631.06|3622.36|3631.82|3623.12|3631.06|3622.36|30
1631779830000|2021-09-16 08:10:30|3631.2|3622.5|3631.07|3622.37|3631.2|3622.5|3630.51|3621.81|32
1631779840000|2021-09-16 08:10:40|3630.98|3622.28|3632.26|3623.56|3632.26|3623.56|3630.96|3622.26|28
1631779850000|2021-09-16 08:10:50|3632.19|3623.49|3630.86|3622.16|3632.19|3623.49|3630.67|3621.97|28
1631779860000|2021-09-16 08:11:00|3630.94|3622.24|3631.48|3622.78|3631.83|3623.13|3630.82|3622.12|37
1631779870000|2021-09-16 08:11:10|3631.49|3622.79|3632.15|3623.45|3632.2|3623.5|3631.43|3622.73|26
1631779880000|2021-09-16 08:11:20|3632.03|3623.33|3632.93|3624.23|3632.93|3624.23|3632.03|3623.33|29
1631779890000|2021-09-16 08:11:30|3632.85|3624.15|3631.73|3623.03|3632.86|3624.16|3631.65|3622.95|23
1631779900000|2021-09-16 08:11:40|3631.68|3622.98|3632.1|3623.4|3632.26|3623.56|3631.46|3622.76|32
1631779910000|2021-09-16 08:11:50|3632.14|3623.44|3632.01|3623.31|3632.25|3623.55|3631.9|3623.2|31
1631779920000|2021-09-16 08:12:00|3631.96|3623.26|3631.24|3622.54|3632.71|3624.01|3630.75|3622.05|34
1631779930000|2021-09-16 08:12:10|3631.21|3622.51|3629.92|3621.22|3631.21|3622.51|3629.92|3621.22|33
1631779940000|2021-09-16 08:12:20|3629.96|3621.26|3629.89|3621.19|3630.01|3621.31|3629.84|3621.14|38
1631779950000|2021-09-16 08:12:30|3629.97|3621.27|3628.85|3620.15|3629.99|3621.29|3628.76|3620.06|28
1631779960000|2021-09-16 08:12:40|3628.98|3620.28|3628.77|3620.07|3629.05|3620.35|3628.53|3619.83|32
1631779970000|2021-09-16 08:12:50|3628.62|3619.92|3628.36|3619.66|3628.62|3619.92|3627.59|3618.89|33
1631779980000|2021-09-16 08:13:00|3628.21|3619.51|3630.2|3621.5|3630.25|3621.55|3627.57|3618.87|35
1631779990000|2021-09-16 08:13:10|3630.17|3621.47|3630.16|3621.46|3630.23|3621.53|3629.89|3621.19|31
1631780000000|2021-09-16 08:13:20|3630.22|3621.52|3630.09|3621.39|3630.33|3621.63|3630.03|3621.33|24
1631780010000|2021-09-16 08:13:30|3630.1|3621.4|3630.12|3621.42|3630.18|3621.48|3629.94|3621.24|22
1631780020000|2021-09-16 08:13:40|3630.05|3621.35|3628.33|3619.63|3630.4|3621.7|3628.14|3619.44|30
1631780030000|2021-09-16 08:13:50|3628.6|3619.9|3629.09|3620.39|3629.54|3620.84|3628.6|3619.9|37
1631780040000|2021-09-16 08:14:00|3628.93|3620.23|3626.07|3617.37|3629.1|3620.4|3626.07|3617.37|40
1631780050000|2021-09-16 08:14:10|3626.04|3617.34|3625.97|3617.27|3626.34|3617.64|3625.72|3617.02|35
1631780060000|2021-09-16 08:14:20|3625.86|3617.16|3625.94|3617.24|3626.58|3617.88|3625.47|3616.77|28
1631780070000|2021-09-16 08:14:30|3626.32|3617.62|3626.41|3617.71|3626.46|3617.76|3626.13|3617.43|22
1631780080000|2021-09-16 08:14:40|3626.42|3617.72|3626.62|3617.92|3626.78|3618.08|3626.32|3617.62|27
1631780090000|2021-09-16 08:14:50|3626.63|3617.93|3626.99|3618.29|3627.06|3618.36|3626.63|3617.93|19
1631780100000|2021-09-16 08:15:00|3627|3618.3|3626.62|3617.92|3627.33|3618.63|3626.62|3617.92|33
1631780110000|2021-09-16 08:15:10|3626.66|3617.96|3626.87|3618.17|3627.27|3618.57|3626.39|3617.69|39
1631780120000|2021-09-16 08:15:20|3626.96|3618.26|3626.8|3618.1|3627.11|3618.41|3626.65|3617.95|32
1631780130000|2021-09-16 08:15:30|3626.78|3618.08|3626.39|3617.69|3626.85|3618.15|3626.38|3617.68|31
1631780140000|2021-09-16 08:15:40|3626.41|3617.71|3624.55|3615.85|3626.56|3617.86|3624.11|3615.41|34
1631780150000|2021-09-16 08:15:50|3624.74|3616.04|3624.66|3615.96|3625.28|3616.58|3624.25|3615.55|34
1631780160000|2021-09-16 08:16:00|3624.61|3615.91|3624.85|3616.15|3624.92|3616.22|3623.49|3614.79|33
1631780170000|2021-09-16 08:16:10|3625.11|3616.41|3624.77|3616.07|3625.11|3616.41|3623.34|3614.64|31
1631780180000|2021-09-16 08:16:20|3625|3616.3|3624.68|3615.98|3625|3616.3|3623.54|3614.84|27
1631780190000|2021-09-16 08:16:30|3623.8|3615.1|3623.42|3614.72|3624.9|3616.2|3622.75|3614.05|28
1631780200000|2021-09-16 08:16:40|3623.44|3614.74|3623.03|3614.33|3623.59|3614.89|3622.55|3613.85|34
1631780210000|2021-09-16 08:16:50|3622.85|3614.15|3623.11|3614.41|3623.28|3614.58|3622.75|3614.05|35
1631780220000|2021-09-16 08:17:00|3623.04|3614.34|3621.58|3612.88|3623.05|3614.35|3621.37|3612.67|27
1631780230000|2021-09-16 08:17:10|3621.35|3612.65|3620.83|3612.13|3621.35|3612.65|3620.44|3611.74|35
1631780240000|2021-09-16 08:17:20|3620.74|3612.04|3620.61|3611.91|3621.64|3612.94|3620.42|3611.72|31
1631780250000|2021-09-16 08:17:30|3621.59|3612.89|3618.03|3609.33|3621.64|3612.94|3617.68|3608.98|36
1631780260000|2021-09-16 08:17:40|3618.04|3609.34|3617.29|3608.59|3618.26|3609.56|3616.92|3608.22|37
1631780270000|2021-09-16 08:17:50|3617.02|3608.32|3617.27|3608.57|3617.43|3608.73|3616.79|3608.09|37
1631780280000|2021-09-16 08:18:00|3616.92|3608.22|3616.57|3607.87|3617.32|3608.62|3615.99|3607.29|35
1631780290000|2021-09-16 08:18:10|3616.58|3607.88|3611.75|3603.05|3617.16|3608.46|3611.72|3603.02|35
1631780300000|2021-09-16 08:18:20|3611.74|3603.04|3615.83|3607.13|3615.85|3607.15|3611.03|3602.33|38
1631780310000|2021-09-16 08:18:30|3615.81|3607.11|3614.4|3605.7|3615.93|3607.23|3613.89|3605.19|37
1631780320000|2021-09-16 08:18:40|3614.26|3605.56|3616.57|3607.87|3616.57|3607.87|3614.26|3605.56|36
1631780330000|2021-09-16 08:18:50|3616.83|3608.13|3619.64|3610.94|3619.64|3610.94|3616.83|3608.13|34
1631780340000|2021-09-16 08:19:00|3619.47|3610.77|3619.95|3611.25|3620.12|3611.42|3619.24|3610.54|39
1631780350000|2021-09-16 08:19:10|3620.02|3611.32|3620.91|3612.21|3620.99|3612.29|3619.79|3611.09|36
1631780360000|2021-09-16 08:19:20|3620.99|3612.29|3620.28|3611.58|3621.7|3613|3620.28|3611.58|33
1631780370000|2021-09-16 08:19:30|3620.11|3611.41|3618.91|3610.21|3620.11|3611.41|3618.86|3610.16|31
1631780380000|2021-09-16 08:19:40|3619.15|3610.45|3618.94|3610.24|3619.2|3610.5|3618.76|3610.06|33
1631780390000|2021-09-16 08:19:50|3619.01|3610.31|3618.87|3610.17|3619.18|3610.48|3618.76|3610.06|34
1631780400000|2021-09-16 08:20:00|3618.77|3610.07|3617.73|3609.03|3618.77|3610.07|3617.61|3608.91|37
1631780410000|2021-09-16 08:20:10|3617.87|3609.17|3618.12|3609.42|3618.14|3609.44|3617.49|3608.79|36
1631780420000|2021-09-16 08:20:20|3618.1|3609.4|3618.02|3609.32|3618.33|3609.63|3617.71|3609.01|35
1631780430000|2021-09-16 08:20:30|3618.2|3609.5|3618.11|3609.41|3618.27|3609.57|3618.01|3609.31|28
1631780440000|2021-09-16 08:20:40|3618.08|3609.38|3617.64|3608.94|3618.2|3609.5|3616.9|3608.2|34
1631780450000|2021-09-16 08:20:50|3617.22|3608.52|3616.95|3608.25|3617.61|3608.91|3616.41|3607.71|37
1631780460000|2021-09-16 08:21:00|3616.7|3608|3616.81|3608.11|3617.36|3608.66|3616.46|3607.76|37
1631780470000|2021-09-16 08:21:10|3616.66|3607.96|3616.2|3607.5|3616.96|3608.26|3615.93|3607.23|34
1631780480000|2021-09-16 08:21:20|3616.09|3607.39|3615.84|3607.14|3616.51|3607.81|3615.58|3606.88|33
1631780490000|2021-09-16 08:21:30|3615.68|3606.98|3617.3|3608.6|3617.3|3608.6|3615.67|3606.97|33
1631780500000|2021-09-16 08:21:40|3617.08|3608.38|3618.29|3609.59|3618.49|3609.79|3617.08|3608.38|33
1631780510000|2021-09-16 08:21:50|3618.23|3609.53|3618.71|3610.01|3618.92|3610.22|3617.88|3609.18|37
1631780520000|2021-09-16 08:22:00|3618.54|3609.84|3620.69|3611.99|3620.9|3612.2|3618.49|3609.79|37
1631780530000|2021-09-16 08:22:10|3620.66|3611.96|3621.4|3612.7|3621.49|3612.79|3620.59|3611.89|35
1631780540000|2021-09-16 08:22:20|3621.38|3612.68|3620.96|3612.26|3621.52|3612.82|3620.66|3611.96|35
1631780550000|2021-09-16 08:22:30|3620.9|3612.2|3619.64|3610.94|3621.07|3612.37|3619.64|3610.94|36
1631780560000|2021-09-16 08:22:40|3619.67|3610.97|3618.6|3609.9|3619.67|3610.97|3618.32|3609.62|26
1631780570000|2021-09-16 08:22:50|3618.59|3609.89|3618.38|3609.68|3618.67|3609.97|3618.35|3609.65|24
1631780580000|2021-09-16 08:23:00|3618.37|3609.67|3617.68|3608.98|3618.47|3609.77|3617.65|3608.95|24
1631780590000|2021-09-16 08:23:10|3617.65|3608.95|3616.89|3608.19|3617.72|3609.02|3616.83|3608.13|28
1631780600000|2021-09-16 08:23:20|3616.88|3608.18|3616.27|3607.57|3616.97|3608.27|3616.18|3607.48|26
1631780610000|2021-09-16 08:23:30|3616.34|3607.64|3616.15|3607.45|3616.55|3607.85|3616.15|3607.45|17
1631780620000|2021-09-16 08:23:40|3616.14|3607.44|3613.91|3605.21|3616.14|3607.44|3613.85|3605.15|36
1631780630000|2021-09-16 08:23:50|3614|3605.3|3614.6|3605.9|3614.6|3605.9|3613.92|3605.22|36
1631780640000|2021-09-16 08:24:00|3614.55|3605.85|3613|3604.3|3614.83|3606.13|3612.71|3604.01|37
1631780650000|2021-09-16 08:24:10|3613.04|3604.34|3612.77|3604.07|3613.41|3604.71|3612.77|3604.07|32
1631780660000|2021-09-16 08:24:20|3612.86|3604.16|3609.88|3601.18|3613.04|3604.34|3609.88|3601.18|36
1631780670000|2021-09-16 08:24:30|3610.1|3601.4|3610.47|3601.77|3611.03|3602.33|3610.1|3601.4|35
1631780680000|2021-09-16 08:24:40|3610.42|3601.72|3609.28|3600.58|3610.42|3601.72|3609.28|3600.58|34
1631780690000|2021-09-16 08:24:50|3609.24|3600.54|3609.68|3600.98|3609.68|3600.98|3608.31|3599.61|39
1631780700000|2021-09-16 08:25:00|3609.64|3600.94|3609.68|3600.98|3609.98|3601.28|3609.23|3600.53|37
1631780710000|2021-09-16 08:25:10|3609.63|3600.93|3611.08|3602.38|3611.39|3602.69|3609.55|3600.85|36
1631780720000|2021-09-16 08:25:20|3611.55|3602.85|3611.62|3602.92|3611.62|3602.92|3611.41|3602.71|21
1631780730000|2021-09-16 08:25:30|3611.65|3602.95|3612.33|3603.63|3612.33|3603.63|3611.64|3602.94|30
1631780740000|2021-09-16 08:25:40|3612.3|3603.6|3611.31|3602.61|3612.56|3603.86|3610.99|3602.29|30
1631780750000|2021-09-16 08:25:50|3611.32|3602.62|3611.86|3603.16|3611.89|3603.19|3611.19|3602.49|27
1631780760000|2021-09-16 08:26:00|3611.85|3603.15|3612.92|3604.22|3612.92|3604.22|3611.82|3603.12|34
1631780770000|2021-09-16 08:26:10|3612.85|3604.15|3612.97|3604.27|3613.13|3604.43|3612.69|3603.99|31
1631780780000|2021-09-16 08:26:20|3612.98|3604.28|3614.23|3605.53|3614.23|3605.53|3612.8|3604.1|33
1631780790000|2021-09-16 08:26:30|3614.07|3605.37|3615.1|3606.4|3616.06|3607.36|3614.07|3605.37|34
1631780800000|2021-09-16 08:26:40|3614.93|3606.23|3615.7|3607|3616.05|3607.35|3614.88|3606.18|33
1631780810000|2021-09-16 08:26:50|3615.1|3606.4|3614.77|3606.07|3616.04|3607.34|3614.57|3605.87|36
1631780820000|2021-09-16 08:27:00|3614.95|3606.25|3614.74|3606.04|3615.13|3606.43|3614.57|3605.87|32
1631780830000|2021-09-16 08:27:10|3614.68|3605.98|3613.19|3604.49|3615.35|3606.65|3612.56|3603.86|38
1631780840000|2021-09-16 08:27:20|3613.22|3604.52|3613.18|3604.48|3613.23|3604.53|3613.1|3604.4|33
1631780850000|2021-09-16 08:27:30|3613.22|3604.52|3610.65|3601.95|3613.24|3604.54|3610.65|3601.95|38
1631780860000|2021-09-16 08:27:40|3610.77|3602.07|3610.21|3601.51|3610.88|3602.18|3610.2|3601.5|39
1631780870000|2021-09-16 08:27:50|3610.16|3601.46|3608.65|3599.95|3610.31|3601.61|3608.47|3599.77|34
1631780880000|2021-09-16 08:28:00|3608.35|3599.65|3608.08|3599.38|3608.57|3599.87|3608.07|3599.37|33
1631780890000|2021-09-16 08:28:10|3608.23|3599.53|3609.74|3601.04|3610.67|3601.97|3608.23|3599.53|39
1631780900000|2021-09-16 08:28:20|3609.71|3601.01|3610.38|3601.68|3610.72|3602.02|3609.54|3600.84|39
1631780910000|2021-09-16 08:28:30|3610.36|3601.66|3610.51|3601.81|3610.72|3602.02|3610.04|3601.34|37
1631780920000|2021-09-16 08:28:40|3610.63|3601.93|3610.38|3601.68|3611.26|3602.56|3610.3|3601.6|37
1631780930000|2021-09-16 08:28:50|3610.39|3601.69|3611.51|3602.81|3611.59|3602.89|3610.14|3601.44|36
1631780940000|2021-09-16 08:29:00|3611.52|3602.82|3611.89|3603.19|3612.27|3603.57|3611.48|3602.78|34
1631780950000|2021-09-16 08:29:10|3611.87|3603.17|3611.04|3602.34|3611.92|3603.22|3611.04|3602.34|38
1631780960000|2021-09-16 08:29:20|3610.52|3601.82|3606.68|3597.98|3610.52|3601.82|3603.44|3594.74|39
1631780970000|2021-09-16 08:29:30|3606.69|3597.99|3605.78|3597.08|3607.75|3599.05|3605.78|3597.08|37
1631780980000|2021-09-16 08:29:40|3606.01|3597.31|3607.65|3598.95|3607.65|3598.95|3606.01|3597.31|34
1631780990000|2021-09-16 08:29:50|3607.64|3598.94|3607.7|3599|3608.45|3599.75|3607.64|3598.94|36
1631781000000|2021-09-16 08:30:00|3607.45|3598.75|3607.31|3598.61|3607.84|3599.14|3607.02|3598.32|35
1631781010000|2021-09-16 08:30:10|3607.53|3598.83|3609.78|3601.08|3609.99|3601.29|3607.53|3598.83|36
1631781020000|2021-09-16 08:30:20|3609.62|3600.92|3614.47|3605.77|3614.75|3606.05|3609.57|3600.87|27
1631781030000|2021-09-16 08:30:30|3614.32|3605.62|3615.75|3607.05|3617.04|3608.34|3614.03|3605.33|28
1631781040000|2021-09-16 08:30:40|3615.27|3606.57|3617.86|3609.16|3618.49|3609.79|3615.27|3606.57|22
1631781050000|2021-09-16 08:30:50|3617.55|3608.85|3617.08|3608.38|3618.42|3609.72|3617.01|3608.31|30
1631781060000|2021-09-16 08:31:00|3617.05|3608.35|3617.08|3608.38|3617.17|3608.47|3616.95|3608.25|15
1631781070000|2021-09-16 08:31:10|3617.48|3608.78|3617.46|3608.76|3617.55|3608.85|3617.33|3608.63|30
1631781080000|2021-09-16 08:31:20|3617.52|3608.82|3617.64|3608.94|3618.37|3609.67|3617.25|3608.55|38
1631781090000|2021-09-16 08:31:30|3617.74|3609.04|3617.33|3608.63|3617.74|3609.04|3616.01|3607.31|35
1631781100000|2021-09-16 08:31:40|3617.37|3608.67|3615.83|3607.13|3617.37|3608.67|3615.76|3607.06|32
1631781110000|2021-09-16 08:31:50|3615.87|3607.17|3616.18|3607.48|3616.18|3607.48|3615.57|3606.87|28
1631781120000|2021-09-16 08:32:00|3616.11|3607.41|3614.85|3606.15|3616.15|3607.45|3614.85|3606.15|19
1631781130000|2021-09-16 08:32:10|3614.59|3605.89|3617.1|3608.4|3617.36|3608.66|3614.59|3605.89|31
1631781140000|2021-09-16 08:32:20|3617.08|3608.38|3617.08|3608.38|3617.17|3608.47|3616.88|3608.18|29
1631781150000|2021-09-16 08:32:30|3617.01|3608.31|3617.03|3608.33|3617.21|3608.51|3616.86|3608.16|25
1631781160000|2021-09-16 08:32:40|3616.76|3608.06|3617.08|3608.38|3617.08|3608.38|3616.18|3607.48|36
1631781170000|2021-09-16 08:32:50|3617.11|3608.41|3617.01|3608.31|3617.2|3608.5|3616.88|3608.18|30
1631781180000|2021-09-16 08:33:00|3617.05|3608.35|3616.77|3608.07|3617.05|3608.35|3616.48|3607.78|33
1631781190000|2021-09-16 08:33:10|3616.78|3608.08|3617.31|3608.61|3617.34|3608.64|3616.74|3608.04|31
1631781200000|2021-09-16 08:33:20|3617.26|3608.56|3618.48|3609.78|3618.56|3609.86|3617.19|3608.49|31
1631781210000|2021-09-16 08:33:30|3618.55|3609.85|3619.46|3610.76|3619.46|3610.76|3618.35|3609.65|31
1631781220000|2021-09-16 08:33:40|3619.53|3610.83|3619.99|3611.29|3620.1|3611.4|3619.53|3610.83|20
1631781230000|2021-09-16 08:33:50|3620.02|3611.32|3621.71|3613.01|3621.71|3613.01|3620.02|3611.32|26
1631781240000|2021-09-16 08:34:00|3621.86|3613.16|3621.76|3613.06|3621.86|3613.16|3621.61|3612.91|28
1631781250000|2021-09-16 08:34:10|3621.62|3612.92|3619.05|3610.35|3621.8|3613.1|3619.05|3610.35|33
1631781260000|2021-09-16 08:34:20|3619.02|3610.32|3618.79|3610.09|3619.11|3610.41|3617.77|3609.07|20
1631781270000|2021-09-16 08:34:30|3618.35|3609.65|3618.76|3610.06|3619.22|3610.52|3617.94|3609.24|38
1631781280000|2021-09-16 08:34:40|3618.74|3610.04|3618.66|3609.96|3618.76|3610.06|3618.52|3609.82|29
1631781290000|2021-09-16 08:34:50|3618.68|3609.98|3619.88|3611.18|3620.12|3611.42|3618.09|3609.39|38
1631781300000|2021-09-16 08:35:00|3619.87|3611.17|3619.69|3610.99|3619.96|3611.26|3619.43|3610.73|35
1631781310000|2021-09-16 08:35:10|3619.8|3611.1|3620.82|3612.12|3621.05|3612.35|3619.67|3610.97|32
1631781320000|2021-09-16 08:35:20|3620.66|3611.96|3621.97|3613.27|3622.02|3613.32|3620.66|3611.96|40
1631781330000|2021-09-16 08:35:30|3621.95|3613.25|3620.98|3612.28|3621.95|3613.25|3620.79|3612.09|32
1631781340000|2021-09-16 08:35:40|3620.99|3612.29|3621.23|3612.53|3621.52|3612.82|3620.96|3612.26|31
1631781350000|2021-09-16 08:35:50|3621.33|3612.63|3620.84|3612.14|3621.39|3612.69|3620.67|3611.97|36
1631781360000|2021-09-16 08:36:00|3620.76|3612.06|3620.99|3612.29|3621.04|3612.34|3620.71|3612.01|26
1631781370000|2021-09-16 08:36:10|3621.04|3612.34|3621.5|3612.8|3621.81|3613.11|3620.92|3612.22|29
1631781380000|2021-09-16 08:36:20|3621.7|3613|3621.82|3613.12|3621.99|3613.29|3621.62|3612.92|25
1631781390000|2021-09-16 08:36:30|3621.93|3613.23|3623.16|3614.46|3623.16|3614.46|3621.81|3613.11|23
1631781400000|2021-09-16 08:36:40|3623.04|3614.34|3622.37|3613.67|3623.83|3615.13|3622.04|3613.34|36
1631781410000|2021-09-16 08:36:50|3622.3|3613.6|3621.4|3612.7|3622.4|3613.7|3621.12|3612.42|34
1631781420000|2021-09-16 08:37:00|3621.39|3612.69|3621.37|3612.67|3621.51|3612.81|3621.2|3612.5|29
1631781430000|2021-09-16 08:37:10|3621.38|3612.68|3621.26|3612.56|3621.51|3612.81|3621.26|3612.56|33
1631781440000|2021-09-16 08:37:20|3621.21|3612.51|3621.02|3612.32|3621.39|3612.69|3621.02|3612.32|36
1631781450000|2021-09-16 08:37:30|3621.08|3612.38|3619.98|3611.28|3621.1|3612.4|3619.98|3611.28|38
1631781460000|2021-09-16 08:37:40|3619.73|3611.03|3621|3612.3|3621.14|3612.44|3619.62|3610.92|37
1631781470000|2021-09-16 08:37:50|3621.09|3612.39|3621.08|3612.38|3621.27|3612.57|3621.03|3612.33|31
1631781480000|2021-09-16 08:38:00|3621.12|3612.42|3623.1|3614.4|3623.23|3614.53|3621.12|3612.42|31
1631781490000|2021-09-16 08:38:10|3623.21|3614.51|3623.13|3614.43|3623.65|3614.95|3623.01|3614.31|30
1631781500000|2021-09-16 08:38:20|3623.26|3614.56|3624.25|3615.55|3624.37|3615.67|3623.1|3614.4|28
1631781510000|2021-09-16 08:38:30|3624.27|3615.57|3624.47|3615.77|3624.78|3616.08|3624.22|3615.52|30
1631781520000|2021-09-16 08:38:40|3624.66|3615.96|3624.46|3615.76|3624.81|3616.11|3624.41|3615.71|29
1631781530000|2021-09-16 08:38:50|3624.45|3615.75|3622.61|3613.91|3624.65|3615.95|3621.27|3612.57|32
1631781540000|2021-09-16 08:39:00|3622.52|3613.82|3622.37|3613.67|3622.52|3613.82|3622.12|3613.42|33
1631781550000|2021-09-16 08:39:10|3622.32|3613.62|3622.42|3613.72|3622.52|3613.82|3622.32|3613.62|29
1631781560000|2021-09-16 08:39:20|3622.55|3613.85|3622.34|3613.64|3622.66|3613.96|3622.34|3613.64|23
1631781570000|2021-09-16 08:39:30|3622.35|3613.65|3621.55|3612.85|3622.35|3613.65|3621.14|3612.44|31
1631781580000|2021-09-16 08:39:40|3621.5|3612.8|3622.35|3613.65|3622.35|3613.65|3621.34|3612.64|30
1631781590000|2021-09-16 08:39:50|3622.34|3613.64|3622.73|3614.03|3622.91|3614.21|3622.07|3613.37|35
1631781600000|2021-09-16 08:40:00|3622.83|3614.13|3624.06|3615.36|3624.06|3615.36|3622.61|3613.91|31
1631781610000|2021-09-16 08:40:10|3624.14|3615.44|3623.5|3614.8|3624.14|3615.44|3623.5|3614.8|33
1631781620000|2021-09-16 08:40:20|3623.59|3614.89|3623.6|3614.9|3623.79|3615.09|3623.53|3614.83|26
1631781630000|2021-09-16 08:40:30|3623.54|3614.84|3623.3|3614.6|3623.54|3614.84|3623.24|3614.54|11
1631781640000|2021-09-16 08:40:40|3623.29|3614.59|3623.42|3614.72|3623.42|3614.72|3623.24|3614.54|26
1631781650000|2021-09-16 08:40:50|3623.3|3614.6|3623.99|3615.29|3624.03|3615.33|3623.3|3614.6|20
1631781660000|2021-09-16 08:41:00|3623.95|3615.25|3624.59|3615.89|3624.66|3615.96|3623.21|3614.51|29
1631781670000|2021-09-16 08:41:10|3625.12|3616.42|3624.83|3616.13|3625.29|3616.59|3623.86|3615.16|34
1631781680000|2021-09-16 08:41:20|3624.86|3616.16|3622.5|3613.8|3624.86|3616.16|3622.25|3613.55|34
1631781690000|2021-09-16 08:41:30|3622.55|3613.85|3622.74|3614.04|3622.9|3614.2|3622.51|3613.81|35
1631781700000|2021-09-16 08:41:40|3622.54|3613.84|3622.39|3613.69|3622.89|3614.19|3622.38|3613.68|24
1631781710000|2021-09-16 08:41:50|3622.58|3613.88|3622.49|3613.79|3622.79|3614.09|3622.33|3613.63|33
1631781720000|2021-09-16 08:42:00|3622.51|3613.81|3622.76|3614.06|3622.9|3614.2|3622.37|3613.67|34
1631781730000|2021-09-16 08:42:10|3622.7|3614|3623.08|3614.38|3623.5|3614.8|3622.7|3614|34
1631781740000|2021-09-16 08:42:20|3623|3614.3|3623.29|3614.59|3623.38|3614.68|3623|3614.3|35
1631781750000|2021-09-16 08:42:30|3623.3|3614.6|3623.76|3615.06|3623.85|3615.15|3623.3|3614.6|29
1631781760000|2021-09-16 08:42:40|3623.7|3615|3624.15|3615.45|3624.21|3615.51|3623.46|3614.76|26
1631781770000|2021-09-16 08:42:50|3624.18|3615.48|3623.63|3614.93|3624.18|3615.48|3623.63|3614.93|33
1631781780000|2021-09-16 08:43:00|3623.69|3614.99|3624.28|3615.58|3624.28|3615.58|3623.62|3614.92|17
1631781790000|2021-09-16 08:43:10|3624.26|3615.56|3623.63|3614.93|3624.27|3615.57|3623.63|3614.93|21
1631781800000|2021-09-16 08:43:20|3623.83|3615.13|3624.11|3615.41|3624.19|3615.49|3623.71|3615.01|33
1631781810000|2021-09-16 08:43:30|3624.06|3615.36|3624.35|3615.65|3624.41|3615.71|3623.98|3615.28|29
1631781820000|2021-09-16 08:43:40|3624.38|3615.68|3624.88|3616.18|3625.08|3616.38|3624.34|3615.64|34
1631781830000|2021-09-16 08:43:50|3624.87|3616.17|3624.59|3615.89|3625.02|3616.32|3624.59|3615.89|31
1631781840000|2021-09-16 08:44:00|3624.97|3616.27|3623.91|3615.21|3624.98|3616.28|3623.54|3614.84|30
1631781850000|2021-09-16 08:44:10|3623.89|3615.19|3623.32|3614.62|3624.12|3615.42|3623.19|3614.49|31
1631781860000|2021-09-16 08:44:20|3623.08|3614.38|3623.37|3614.67|3623.41|3614.71|3623.04|3614.34|33
1631781870000|2021-09-16 08:44:30|3623.35|3614.65|3623.44|3614.74|3623.45|3614.75|3623.26|3614.56|27
1631781880000|2021-09-16 08:44:40|3623.45|3614.75|3623.7|3615|3623.7|3615|3623.19|3614.49|29
1631781890000|2021-09-16 08:44:50|3623.91|3615.21|3624.31|3615.61|3624.61|3615.91|3623.89|3615.19|34
1631781900000|2021-09-16 08:45:00|3624.35|3615.65|3624.43|3615.73|3624.45|3615.75|3624.35|3615.65|30
1631781910000|2021-09-16 08:45:10|3624.39|3615.69|3624.54|3615.84|3624.67|3615.97|3624.39|3615.69|31
1631781920000|2021-09-16 08:45:20|3624.5|3615.8|3624.45|3615.75|3624.58|3615.88|3624.45|3615.75|19
1631781930000|2021-09-16 08:45:30|3624.44|3615.74|3624.78|3616.08|3625.05|3616.35|3624.44|3615.74|31
1631781940000|2021-09-16 08:45:40|3624.67|3615.97|3624.71|3616.01|3624.78|3616.08|3624.52|3615.82|22
1631781950000|2021-09-16 08:45:50|3624.66|3615.96|3624.95|3616.25|3625.18|3616.48|3624.64|3615.94|26
1631781960000|2021-09-16 08:46:00|3624.84|3616.14|3624.02|3615.32|3625.2|3616.5|3623.88|3615.18|29
1631781970000|2021-09-16 08:46:10|3624.03|3615.33|3623.26|3614.56|3625.2|3616.5|3623.26|3614.56|35
1631781980000|2021-09-16 08:46:20|3623.27|3614.57|3621.3|3612.6|3623.27|3614.57|3621.3|3612.6|33
1631781990000|2021-09-16 08:46:30|3621.17|3612.47|3621.14|3612.44|3621.55|3612.85|3620.86|3612.16|32
1631782000000|2021-09-16 08:46:40|3621.32|3612.62|3622.02|3613.32|3622.03|3613.33|3620.77|3612.07|36
1631782010000|2021-09-16 08:46:50|3622|3613.3|3621.75|3613.05|3622.05|3613.35|3621.5|3612.8|33
1631782020000|2021-09-16 08:47:00|3621.56|3612.86|3621.04|3612.34|3621.57|3612.87|3620.7|3612|37
1631782030000|2021-09-16 08:47:10|3621.05|3612.35|3622.66|3613.96|3622.83|3614.13|3621|3612.3|31
1631782040000|2021-09-16 08:47:20|3622.85|3614.15|3624.61|3615.91|3624.69|3615.99|3622.56|3613.86|35
1631782050000|2021-09-16 08:47:30|3624.37|3615.67|3625.41|3616.71|3625.41|3616.71|3624.37|3615.67|32
1631782060000|2021-09-16 08:47:40|3625.94|3617.24|3625.95|3617.25|3626.22|3617.52|3625.8|3617.1|31
1631782070000|2021-09-16 08:47:50|3625.64|3616.94|3625.01|3616.31|3625.84|3617.14|3624.5|3615.8|34
1631782080000|2021-09-16 08:48:00|3624.89|3616.19|3625.15|3616.45|3625.45|3616.75|3624.77|3616.07|34
1631782090000|2021-09-16 08:48:10|3624.96|3616.26|3624.73|3616.03|3625.17|3616.47|3624.56|3615.86|35
1631782100000|2021-09-16 08:48:20|3624.67|3615.97|3624.82|3616.12|3624.92|3616.22|3624.67|3615.97|30
1631782110000|2021-09-16 08:48:30|3624.87|3616.17|3625.27|3616.57|3625.27|3616.57|3624.74|3616.04|30
1631782120000|2021-09-16 08:48:40|3625.24|3616.54|3625.35|3616.65|3625.37|3616.67|3625.16|3616.46|27
1631782130000|2021-09-16 08:48:50|3625.36|3616.66|3625.05|3616.35|3625.38|3616.68|3625.04|3616.34|17
1631782140000|2021-09-16 08:49:00|3624.93|3616.23|3625.26|3616.56|3625.32|3616.62|3624.93|3616.23|14
1631782150000|2021-09-16 08:49:10|3625.24|3616.54|3625.28|3616.58|3625.28|3616.58|3625.24|3616.54|3
1631782160000|2021-09-16 08:49:20|3625.27|3616.57|3626.43|3617.73|3626.43|3617.73|3624.94|3616.24|24
1631782170000|2021-09-16 08:49:30|3626.48|3617.78|3627.15|3618.45|3627.16|3618.46|3626.4|3617.7|30
1631782180000|2021-09-16 08:49:40|3627.16|3618.46|3627.33|3618.63|3627.33|3618.63|3626.97|3618.27|26
1631782190000|2021-09-16 08:49:50|3627.29|3618.59|3627.34|3618.64|3627.47|3618.77|3626.54|3617.84|29
1631782200000|2021-09-16 08:50:00|3627.3|3618.6|3633.91|3625.21|3634.09|3625.39|3627.3|3618.6|35
1631782210000|2021-09-16 08:50:10|3633.87|3625.17|3632.17|3623.47|3633.95|3625.25|3631.77|3623.07|39
1631782220000|2021-09-16 08:50:20|3632.19|3623.49|3634.05|3625.35|3634.06|3625.36|3631.95|3623.25|35
1631782230000|2021-09-16 08:50:30|3634.03|3625.33|3633.97|3625.27|3634.03|3625.33|3633.32|3624.62|32
1631782240000|2021-09-16 08:50:40|3633.84|3625.14|3633.4|3624.7|3634.05|3625.35|3632.9|3624.2|36
1631782250000|2021-09-16 08:50:50|3633.29|3624.59|3633.86|3625.16|3633.86|3625.16|3633.22|3624.52|33
1631782260000|2021-09-16 08:51:00|3633.61|3624.91|3634.24|3625.54|3634.24|3625.54|3633.36|3624.66|37
1631782270000|2021-09-16 08:51:10|3634.06|3625.36|3636.72|3628.02|3636.72|3628.02|3634.06|3625.36|38
1631782280000|2021-09-16 08:51:20|3637.15|3628.45|3637.33|3628.63|3638.34|3629.64|3637.15|3628.45|32
1631782290000|2021-09-16 08:51:30|3637.53|3628.83|3638.13|3629.43|3638.44|3629.74|3637.47|3628.77|32
1631782300000|2021-09-16 08:51:40|3638.35|3629.65|3638.17|3629.47|3638.37|3629.67|3638.08|3629.38|28
1631782310000|2021-09-16 08:51:50|3638.13|3629.43|3637.95|3629.25|3638.33|3629.63|3637.47|3628.77|29
1631782320000|2021-09-16 08:52:00|3638.3|3629.6|3638.79|3630.09|3638.79|3630.09|3638.26|3629.56|28
1631782330000|2021-09-16 08:52:10|3638.83|3630.13|3638.6|3629.9|3638.9|3630.2|3638.58|3629.88|17
1631782340000|2021-09-16 08:52:20|3638.69|3629.99|3636.71|3628.01|3638.69|3629.99|3636.71|3628.01|36
1631782350000|2021-09-16 08:52:30|3636.39|3627.69|3637.02|3628.32|3637.37|3628.67|3636|3627.3|32
1631782360000|2021-09-16 08:52:40|3636.93|3628.23|3634.9|3626.2|3637|3628.3|3634.9|3626.2|33
1631782370000|2021-09-16 08:52:50|3634.99|3626.29|3635.43|3626.73|3635.47|3626.77|3634.69|3625.99|37
1631782380000|2021-09-16 08:53:00|3635.41|3626.71|3635.32|3626.62|3635.45|3626.75|3635.23|3626.53|22
1631782390000|2021-09-16 08:53:10|3635.22|3626.52|3635.44|3626.74|3635.57|3626.87|3635.2|3626.5|11
1631782400000|2021-09-16 08:53:20|3635.56|3626.86|3634.31|3625.61|3635.6|3626.9|3634.31|3625.61|10
1631782410000|2021-09-16 08:53:30|3634.4|3625.7|3634.35|3625.65|3634.56|3625.86|3634.24|3625.54|20
1631782420000|2021-09-16 08:53:40|3634.24|3625.54|3634.48|3625.78|3634.49|3625.79|3634.15|3625.45|25
1631782430000|2021-09-16 08:53:50|3634.52|3625.82|3634.32|3625.62|3634.54|3625.84|3634.32|3625.62|29
1631782440000|2021-09-16 08:54:00|3634.4|3625.7|3632.5|3623.8|3634.4|3625.7|3631.97|3623.27|34
1631782450000|2021-09-16 08:54:10|3632.04|3623.34|3631.28|3622.58|3633.6|3624.9|3631.21|3622.51|34
1631782460000|2021-09-16 08:54:20|3631.03|3622.33|3631.86|3623.16|3632.05|3623.35|3630.94|3622.24|35
1631782470000|2021-09-16 08:54:30|3631.82|3623.12|3631.76|3623.06|3632.18|3623.48|3631.52|3622.82|32
1631782480000|2021-09-16 08:54:40|3631.69|3622.99|3632.47|3623.77|3632.7|3624|3631.54|3622.84|24
1631782490000|2021-09-16 08:54:50|3632.4|3623.7|3633.04|3624.34|3633.06|3624.36|3632.4|3623.7|17
1631782500000|2021-09-16 08:55:00|3633.05|3624.35|3631.95|3623.25|3633.8|3625.1|3631.94|3623.24|33
1631782510000|2021-09-16 08:55:10|3632|3623.3|3631.09|3622.39|3632|3623.3|3631.07|3622.37|31
1631782520000|2021-09-16 08:55:20|3631.2|3622.5|3631.31|3622.61|3631.68|3622.98|3631.08|3622.38|28
1631782530000|2021-09-16 08:55:30|3631|3622.3|3631.09|3622.39|3631.25|3622.55|3630.78|3622.08|25
1631782540000|2021-09-16 08:55:40|3631.31|3622.61|3631.04|3622.34|3631.6|3622.9|3631.04|3622.34|24
1631782550000|2021-09-16 08:55:50|3631.07|3622.37|3631.43|3622.73|3631.61|3622.91|3630.91|3622.21|32
1631782560000|2021-09-16 08:56:00|3631.23|3622.53|3632.52|3623.82|3633.22|3624.52|3631.17|3622.47|25
1631782570000|2021-09-16 08:56:10|3632.5|3623.8|3632.74|3624.04|3632.91|3624.21|3632.47|3623.77|35
1631782580000|2021-09-16 08:56:20|3632.66|3623.96|3631.37|3622.67|3632.68|3623.98|3631.21|3622.51|28
1631782590000|2021-09-16 08:56:30|3631.35|3622.65|3630.7|3622|3631.35|3622.65|3630.58|3621.88|22
1631782600000|2021-09-16 08:56:40|3630.6|3621.9|3629.11|3620.41|3630.7|3622|3628.91|3620.21|33
1631782610000|2021-09-16 08:56:50|3629.09|3620.39|3629.19|3620.49|3629.4|3620.7|3628.89|3620.19|28
1631782620000|2021-09-16 08:57:00|3629.4|3620.7|3629.38|3620.68|3629.65|3620.95|3629.08|3620.38|27
1631782630000|2021-09-16 08:57:10|3629.36|3620.66|3629.72|3621.02|3630.54|3621.84|3629.15|3620.45|34
1631782640000|2021-09-16 08:57:20|3629.57|3620.87|3628.97|3620.27|3629.65|3620.95|3628.97|3620.27|30
1631782650000|2021-09-16 08:57:30|3628.93|3620.23|3628.71|3620.01|3628.93|3620.23|3628.71|3620.01|14
1631782660000|2021-09-16 08:57:40|3628.75|3620.05|3628.9|3620.2|3629.05|3620.35|3628.69|3619.99|22
1631782670000|2021-09-16 08:57:50|3628.88|3620.18|3628.66|3619.96|3629.36|3620.66|3628.04|3619.34|28
1631782680000|2021-09-16 08:58:00|3628.58|3619.88|3628.87|3620.17|3629.17|3620.47|3627.86|3619.16|34
1631782690000|2021-09-16 08:58:10|3628.39|3619.69|3628.87|3620.17|3629.11|3620.41|3628.39|3619.69|23
1631782700000|2021-09-16 08:58:20|3628.7|3620|3628.48|3619.78|3629.05|3620.35|3627.89|3619.19|30
1631782710000|2021-09-16 08:58:30|3628.09|3619.39|3629.53|3620.83|3629.77|3621.07|3628.09|3619.39|35
1631782720000|2021-09-16 08:58:40|3629.26|3620.56|3629.18|3620.48|3629.62|3620.92|3628.88|3620.18|33
1631782730000|2021-09-16 08:58:50|3629.09|3620.39|3629.46|3620.76|3629.46|3620.76|3628.74|3620.04|27
1631782740000|2021-09-16 08:59:00|3629.14|3620.44|3629.05|3620.35|3629.46|3620.76|3629.05|3620.35|8
1631782750000|2021-09-16 08:59:10|3629.14|3620.44|3629.15|3620.45|3629.48|3620.78|3629.14|3620.44|8
1631782760000|2021-09-16 08:59:20|3629.05|3620.35|3629.68|3620.98|3629.68|3620.98|3628.93|3620.23|14
1631782770000|2021-09-16 08:59:30|3630.05|3621.35|3631.14|3622.44|3631.46|3622.76|3630.05|3621.35|28
1631782780000|2021-09-16 08:59:40|3631.16|3622.46|3631.36|3622.66|3631.48|3622.78|3631.1|3622.4|29
1631782790000|2021-09-16 08:59:50|3631.37|3622.67|3631.18|3622.48|3632.24|3623.54|3631.06|3622.36|28
1631782800000|2021-09-16 09:00:00|3630.87|3622.17|3627.52|3618.82|3631.16|3622.46|3627.52|3618.82|35
1631782810000|2021-09-16 09:00:10|3627.51|3618.81|3627.49|3618.79|3627.6|3618.9|3627.26|3618.56|31
1631782820000|2021-09-16 09:00:20|3627.2|3618.5|3627.32|3618.62|3627.66|3618.96|3626.59|3617.89|38
1631782830000|2021-09-16 09:00:30|3626.88|3618.18|3627.23|3618.53|3627.84|3619.14|3626.24|3617.54|27
1631782840000|2021-09-16 09:00:40|3627.94|3619.24|3628.09|3619.39|3628.09|3619.39|3627.21|3618.51|30
1631782850000|2021-09-16 09:00:50|3628.39|3619.69|3627.45|3618.75|3628.39|3619.69|3627.11|3618.41|31
1631782860000|2021-09-16 09:01:00|3627.58|3618.88|3627.56|3618.86|3627.98|3619.28|3626.57|3617.87|28
1631782870000|2021-09-16 09:01:10|3628.23|3619.53|3628.13|3619.43|3629.13|3620.43|3627.32|3618.62|35
1631782880000|2021-09-16 09:01:20|3628.11|3619.41|3628.7|3620|3628.72|3620.02|3628.11|3619.41|21
1631782890000|2021-09-16 09:01:30|3628.69|3619.99|3628.57|3619.87|3628.8|3620.1|3627.81|3619.11|30
1631782900000|2021-09-16 09:01:40|3628.56|3619.86|3627.37|3618.67|3628.61|3619.91|3626.4|3617.7|27
1631782910000|2021-09-16 09:01:50|3628.22|3619.52|3627.97|3619.27|3628.24|3619.54|3627.39|3618.69|21
1631782920000|2021-09-16 09:02:00|3627.42|3618.72|3628.13|3619.43|3628.25|3619.55|3627.26|3618.56|18
1631782930000|2021-09-16 09:02:10|3628.12|3619.42|3627.5|3618.8|3628.16|3619.46|3627.18|3618.48|21
1631782940000|2021-09-16 09:02:20|3627.49|3618.79|3625.79|3617.09|3627.49|3618.79|3624.99|3616.29|34
1631782950000|2021-09-16 09:02:30|3625.89|3617.19|3626.79|3618.09|3627.48|3618.78|3625.89|3617.19|31
1631782960000|2021-09-16 09:02:40|3626.87|3618.17|3625.84|3617.14|3626.9|3618.2|3625.68|3616.98|34
1631782970000|2021-09-16 09:02:50|3625.73|3617.03|3625.85|3617.15|3626.1|3617.4|3625.66|3616.96|27
1631782980000|2021-09-16 09:03:00|3625.74|3617.04|3624.12|3615.42|3626.03|3617.33|3623.84|3615.14|27
1631782990000|2021-09-16 09:03:10|3623.98|3615.28|3624|3615.3|3624.52|3615.82|3623.17|3614.47|37
1631783000000|2021-09-16 09:03:20|3623.17|3614.47|3623.84|3615.14|3624.5|3615.8|3623.17|3614.47|30
1631783010000|2021-09-16 09:03:30|3623.83|3615.13|3623.48|3614.78|3623.98|3615.28|3622.56|3613.86|32
1631783020000|2021-09-16 09:03:40|3623.47|3614.77|3623.54|3614.84|3624.01|3615.31|3623.04|3614.34|28
1631783030000|2021-09-16 09:03:50|3622.97|3614.27|3622.7|3614|3623.61|3614.91|3622.59|3613.89|34
1631783040000|2021-09-16 09:04:00|3623.32|3614.62|3621|3612.3|3623.37|3614.67|3620.85|3612.15|39
1631783050000|2021-09-16 09:04:10|3621.12|3612.42|3621.42|3612.72|3621.77|3613.07|3621.12|3612.42|34
1631783060000|2021-09-16 09:04:20|3620.97|3612.27|3619.56|3610.86|3621.08|3612.38|3619.1|3610.4|38
1631783070000|2021-09-16 09:04:30|3619.64|3610.94|3619.3|3610.6|3619.72|3611.02|3618.95|3610.25|37
1631783080000|2021-09-16 09:04:40|3619.29|3610.59|3620.29|3611.59|3620.29|3611.59|3619.17|3610.47|35
1631783090000|2021-09-16 09:04:50|3620.24|3611.54|3620.02|3611.32|3620.26|3611.56|3619.63|3610.93|33
1631783100000|2021-09-16 09:05:00|3620.11|3611.41|3619.86|3611.16|3620.33|3611.63|3619.52|3610.82|34
1631783110000|2021-09-16 09:05:10|3619.93|3611.23|3620.7|3612|3620.8|3612.1|3619.93|3611.23|35
1631783120000|2021-09-16 09:05:20|3620.72|3612.02|3621.35|3612.65|3621.35|3612.65|3620.72|3612.02|32
1631783130000|2021-09-16 09:05:30|3621.6|3612.9|3623.12|3614.42|3623.15|3614.45|3621.18|3612.48|31
1631783140000|2021-09-16 09:05:40|3623.11|3614.41|3623.11|3614.41|3623.16|3614.46|3622.81|3614.11|26
1631783150000|2021-09-16 09:05:50|3622.93|3614.23|3622.49|3613.79|3623.65|3614.95|3622.12|3613.42|35
1631783160000|2021-09-16 09:06:00|3622.4|3613.7|3620.14|3611.44|3622.64|3613.94|3619.95|3611.25|30
1631783170000|2021-09-16 09:06:10|3620.19|3611.49|3620.25|3611.55|3620.47|3611.77|3619.99|3611.29|36
1631783180000|2021-09-16 09:06:20|3620.32|3611.62|3620.18|3611.48|3620.55|3611.85|3620.18|3611.48|18
1631783190000|2021-09-16 09:06:30|3620.27|3611.57|3620.52|3611.82|3621.09|3612.39|3620.27|3611.57|31
1631783200000|2021-09-16 09:06:40|3620.45|3611.75|3621|3612.3|3621|3612.3|3620.23|3611.53|31
1631783210000|2021-09-16 09:06:50|3621.04|3612.34|3621.44|3612.74|3621.45|3612.75|3620.99|3612.29|23
1631783220000|2021-09-16 09:07:00|3621.42|3612.72|3621.25|3612.55|3621.83|3613.13|3621.21|3612.51|23
1631783230000|2021-09-16 09:07:10|3621.08|3612.38|3620.57|3611.87|3621.08|3612.38|3620.36|3611.66|21
1631783240000|2021-09-16 09:07:20|3620.58|3611.88|3620.48|3611.78|3620.7|3612|3620.37|3611.67|18
1631783250000|2021-09-16 09:07:30|3620.51|3611.81|3620.58|3611.88|3620.64|3611.94|3620.33|3611.63|17
1631783260000|2021-09-16 09:07:40|3620.59|3611.89|3620.43|3611.73|3620.79|3612.09|3620.3|3611.6|23
1631783270000|2021-09-16 09:07:50|3620.49|3611.79|3622.46|3613.76|3622.49|3613.79|3620.47|3611.77|17
1631783280000|2021-09-16 09:08:00|3622.48|3613.78|3621.89|3613.19|3622.68|3613.98|3621.57|3612.87|24
1631783290000|2021-09-16 09:08:10|3621.77|3613.07|3622.16|3613.46|3622.44|3613.74|3621.59|3612.89|27
1631783300000|2021-09-16 09:08:20|3621.91|3613.21|3623.04|3614.34|3623.1|3614.4|3621.84|3613.14|30
1631783310000|2021-09-16 09:08:30|3622.4|3613.7|3622.65|3613.95|3623.1|3614.4|3622.39|3613.69|29
1631783320000|2021-09-16 09:08:40|3622.54|3613.84|3622.25|3613.55|3623.02|3614.32|3621.9|3613.2|25
1631783330000|2021-09-16 09:08:50|3622.24|3613.54|3622.22|3613.52|3622.42|3613.72|3622.03|3613.33|26
1631783340000|2021-09-16 09:09:00|3622.21|3613.51|3622.37|3613.67|3622.38|3613.68|3622.12|3613.42|15
1631783350000|2021-09-16 09:09:10|3622.41|3613.71|3622.63|3613.93|3622.64|3613.94|3622.16|3613.46|21
1631783360000|2021-09-16 09:09:20|3622.82|3614.12|3622.66|3613.96|3623.69|3614.99|3622.64|3613.94|35
1631783370000|2021-09-16 09:09:30|3623.11|3614.41|3623.47|3614.77|3623.72|3615.02|3622.81|3614.11|32
1631783380000|2021-09-16 09:09:40|3623.37|3614.67|3624.46|3615.76|3624.53|3615.83|3623.32|3614.62|29
1631783390000|2021-09-16 09:09:50|3624.32|3615.62|3624.95|3616.25|3625.14|3616.44|3624.24|3615.54|27
1631783400000|2021-09-16 09:10:00|3624.49|3615.79|3625.56|3616.86|3625.91|3617.21|3624.49|3615.79|26
1631783410000|2021-09-16 09:10:10|3625.79|3617.09|3626.72|3618.02|3626.73|3618.03|3625.63|3616.93|23
1631783420000|2021-09-16 09:10:20|3627.03|3618.33|3627.81|3619.11|3628.1|3619.4|3627.03|3618.33|15
1631783430000|2021-09-16 09:10:30|3627.6|3618.9|3626.89|3618.19|3627.69|3618.99|3626.85|3618.15|19
1631783440000|2021-09-16 09:10:40|3626.84|3618.14|3625.32|3616.62|3627.07|3618.37|3625.14|3616.44|28
1631783450000|2021-09-16 09:10:50|3625.31|3616.61|3624.79|3616.09|3625.31|3616.61|3624.76|3616.06|10
1631783460000|2021-09-16 09:11:00|3624.78|3616.08|3624.72|3616.02|3624.88|3616.18|3624.62|3615.92|10
1631783470000|2021-09-16 09:11:10|3624.71|3616.01|3622.54|3613.84|3624.71|3616.01|3622.54|3613.84|34
1631783480000|2021-09-16 09:11:20|3622.53|3613.83|3623.16|3614.46|3623.21|3614.51|3622.38|3613.68|31
1631783490000|2021-09-16 09:11:30|3623.15|3614.45|3623.07|3614.37|3623.82|3615.12|3622.74|3614.04|32
1631783500000|2021-09-16 09:11:40|3622.85|3614.15|3623|3614.3|3623.16|3614.46|3622.75|3614.05|33
1631783510000|2021-09-16 09:11:50|3622.75|3614.05|3622.42|3613.72|3623.14|3614.44|3622.42|3613.72|24
1631783520000|2021-09-16 09:12:00|3622.41|3613.71|3622.13|3613.43|3622.45|3613.75|3621.93|3613.23|23
1631783530000|2021-09-16 09:12:10|3622.53|3613.83|3622.59|3613.89|3622.72|3614.02|3622.22|3613.52|27
1631783540000|2021-09-16 09:12:20|3622.67|3613.97|3622.87|3614.17|3623.07|3614.37|3622.63|3613.93|28
1631783550000|2021-09-16 09:12:30|3622.92|3614.22|3623.97|3615.27|3623.97|3615.27|3622.74|3614.04|32
1631783560000|2021-09-16 09:12:40|3623.87|3615.17|3625.69|3616.99|3626.03|3617.33|3623.87|3615.17|30
1631783570000|2021-09-16 09:12:50|3625.89|3617.19|3625.8|3617.1|3626.98|3618.28|3625.64|3616.94|36
1631783580000|2021-09-16 09:13:00|3625.79|3617.09|3625.77|3617.07|3626.63|3617.93|3625.47|3616.77|30
1631783590000|2021-09-16 09:13:10|3626.12|3617.42|3625.72|3617.02|3626.55|3617.85|3625.63|3616.93|25
1631783600000|2021-09-16 09:13:20|3625.68|3616.98|3626.11|3617.41|3626.16|3617.46|3625.12|3616.42|28
1631783610000|2021-09-16 09:13:30|3626.12|3617.42|3628.01|3619.31|3628.01|3619.31|3626.12|3617.42|27
1631783620000|2021-09-16 09:13:40|3627.71|3619.01|3627.38|3618.68|3627.78|3619.08|3627.31|3618.61|29
1631783630000|2021-09-16 09:13:50|3627.32|3618.62|3625.55|3616.85|3627.47|3618.77|3625.55|3616.85|29
1631783640000|2021-09-16 09:14:00|3625.13|3616.43|3624.9|3616.2|3625.55|3616.85|3624.58|3615.88|29
1631783650000|2021-09-16 09:14:10|3624.84|3616.14|3624.45|3615.75|3624.84|3616.14|3624.32|3615.62|30
1631783660000|2021-09-16 09:14:20|3624.42|3615.72|3625.51|3616.81|3625.56|3616.86|3624.42|3615.72|33
1631783670000|2021-09-16 09:14:30|3625.79|3617.09|3626.03|3617.33|3626.13|3617.43|3625.74|3617.04|30
1631783680000|2021-09-16 09:14:40|3626.01|3617.31|3624.61|3615.91|3626.04|3617.34|3624.55|3615.85|28
1631783690000|2021-09-16 09:14:50|3624.57|3615.87|3624.56|3615.86|3624.66|3615.96|3624.4|3615.7|20
1631783700000|2021-09-16 09:15:00|3624.57|3615.87|3624.32|3615.62|3624.64|3615.94|3623.84|3615.14|28
1631783710000|2021-09-16 09:15:10|3624.33|3615.63|3623.97|3615.27|3624.43|3615.73|3623.87|3615.17|26
1631783720000|2021-09-16 09:15:20|3624.03|3615.33|3623.97|3615.27|3624.32|3615.62|3623.93|3615.23|26
1631783730000|2021-09-16 09:15:30|3623.98|3615.28|3622.45|3613.75|3624.02|3615.32|3622.28|3613.58|35
1631783740000|2021-09-16 09:15:40|3622.3|3613.6|3622.29|3613.59|3622.45|3613.75|3622.24|3613.54|31
1631783750000|2021-09-16 09:15:50|3622.45|3613.75|3622.29|3613.59|3622.45|3613.75|3622.18|3613.48|25
1631783760000|2021-09-16 09:16:00|3622.32|3613.62|3623.13|3614.43|3623.47|3614.77|3622.29|3613.59|29
1631783770000|2021-09-16 09:16:10|3623.18|3614.48|3623.06|3614.36|3624.39|3615.69|3623.05|3614.35|32
1631783780000|2021-09-16 09:16:20|3623.05|3614.35|3622.44|3613.74|3623.05|3614.35|3622.44|3613.74|4
1631783790000|2021-09-16 09:16:30|3622.98|3614.28|3622.38|3613.68|3623.14|3614.44|3622.37|3613.67|24
1631783800000|2021-09-16 09:16:40|3622.44|3613.74|3622.39|3613.69|3622.52|3613.82|3622.31|3613.61|25
1631783810000|2021-09-16 09:16:50|3622.37|3613.67|3622.49|3613.79|3622.67|3613.97|3622.27|3613.57|25
1631783820000|2021-09-16 09:17:00|3622.43|3613.73|3622.48|3613.78|3622.74|3614.04|3622.4|3613.7|31
1631783830000|2021-09-16 09:17:10|3622.46|3613.76|3621.75|3613.05|3622.48|3613.78|3621.58|3612.88|36
1631783840000|2021-09-16 09:17:20|3621.61|3612.91|3621.18|3612.48|3622.13|3613.43|3620.5|3611.8|33
1631783850000|2021-09-16 09:17:30|3622.07|3613.37|3621.14|3612.44|3622.07|3613.37|3620.65|3611.95|33
1631783860000|2021-09-16 09:17:40|3621.12|3612.42|3621.23|3612.53|3622.45|3613.75|3620.66|3611.96|32
1631783870000|2021-09-16 09:17:50|3621.43|3612.73|3621.4|3612.7|3621.94|3613.24|3620.83|3612.13|24
1631783880000|2021-09-16 09:18:00|3621.45|3612.75|3620.46|3611.76|3621.74|3613.04|3620.46|3611.76|28
1631783890000|2021-09-16 09:18:10|3621.28|3612.58|3621.24|3612.54|3621.28|3612.58|3620.43|3611.73|17
1631783900000|2021-09-16 09:18:20|3621.23|3612.53|3620.52|3611.82|3621.27|3612.57|3620.36|3611.66|23
1631783910000|2021-09-16 09:18:30|3620.53|3611.83|3622.6|3613.9|3622.76|3614.06|3620.53|3611.83|33
1631783920000|2021-09-16 09:18:40|3622.61|3613.91|3622.75|3614.05|3622.85|3614.15|3622.61|3613.91|30
1631783930000|2021-09-16 09:18:50|3622.78|3614.08|3624.85|3616.15|3624.97|3616.27|3622.67|3613.97|31
1631783940000|2021-09-16 09:19:00|3624.89|3616.19|3623.99|3615.29|3624.89|3616.19|3623.99|3615.29|37
1631783950000|2021-09-16 09:19:10|3623.98|3615.28|3624.79|3616.09|3624.83|3616.13|3623.84|3615.14|24
1631783960000|2021-09-16 09:19:20|3624.77|3616.07|3625.47|3616.77|3625.62|3616.92|3624.77|3616.07|23
1631783970000|2021-09-16 09:19:30|3625.83|3617.13|3625.8|3617.1|3626|3617.3|3625.74|3617.04|32
1631783980000|2021-09-16 09:19:40|3625.74|3617.04|3625.63|3616.93|3625.87|3617.17|3625.63|3616.93|11
1631783990000|2021-09-16 09:19:50|3625.68|3616.98|3625.98|3617.28|3626|3617.3|3625.68|3616.98|31
1631784000000|2021-09-16 09:20:00|3625.94|3617.24|3625.54|3616.84|3625.94|3617.24|3625.11|3616.41|31
1631784010000|2021-09-16 09:20:10|3625.42|3616.72|3622.27|3613.57|3625.51|3616.81|3621.58|3612.88|38
1631784020000|2021-09-16 09:20:20|3622.17|3613.47|3621.94|3613.24|3622.36|3613.66|3621.88|3613.18|29
1631784030000|2021-09-16 09:20:30|3622.35|3613.65|3622.19|3613.49|3622.43|3613.73|3621.81|3613.11|19
1631784040000|2021-09-16 09:20:40|3622.28|3613.58|3620.62|3611.92|3622.28|3613.58|3620.48|3611.78|23
1631784050000|2021-09-16 09:20:50|3620.78|3612.08|3620.21|3611.51|3621.09|3612.39|3620.21|3611.51|18
1631784060000|2021-09-16 09:21:00|3620.57|3611.87|3619.23|3610.53|3620.57|3611.87|3617.08|3608.38|28
1631784070000|2021-09-16 09:21:10|3619.46|3610.76|3619.02|3610.32|3619.64|3610.94|3618.83|3610.13|25
1631784080000|2021-09-16 09:21:20|3619.24|3610.54|3619.56|3610.86|3619.77|3611.07|3619.24|3610.54|34
1631784090000|2021-09-16 09:21:30|3619.6|3610.9|3619.56|3610.86|3619.64|3610.94|3619.31|3610.61|28
1631784100000|2021-09-16 09:21:40|3619.55|3610.85|3619.72|3611.02|3619.75|3611.05|3619.43|3610.73|27
1631784110000|2021-09-16 09:21:50|3619.71|3611.01|3620.13|3611.43|3621.53|3612.83|3619.67|3610.97|31
1631784120000|2021-09-16 09:22:00|3620.1|3611.4|3619.06|3610.36|3620.5|3611.8|3618.97|3610.27|33
1631784130000|2021-09-16 09:22:10|3618.78|3610.08|3618.7|3610|3618.89|3610.19|3618.27|3609.57|37
1631784140000|2021-09-16 09:22:20|3618.58|3609.88|3617.2|3608.5|3618.6|3609.9|3616.86|3608.16|28
1631784150000|2021-09-16 09:22:30|3617.23|3608.53|3616.84|3608.14|3617.25|3608.55|3615.52|3606.82|36
1631784160000|2021-09-16 09:22:40|3617.2|3608.5|3617.34|3608.64|3618.09|3609.39|3617.2|3608.5|35
1631784170000|2021-09-16 09:22:50|3617.45|3608.75|3615.42|3606.72|3617.93|3609.23|3615.15|3606.45|33
1631784180000|2021-09-16 09:23:00|3615.4|3606.7|3618.92|3610.22|3618.92|3610.22|3615.25|3606.55|34
1631784190000|2021-09-16 09:23:10|3618.9|3610.2|3619.58|3610.88|3620.5|3611.8|3618.65|3609.95|38
1631784200000|2021-09-16 09:23:20|3619.66|3610.96|3620.03|3611.33|3620.3|3611.6|3619.66|3610.96|31
1631784210000|2021-09-16 09:23:30|3620.02|3611.32|3620.43|3611.73|3620.45|3611.75|3619.28|3610.58|32
1631784220000|2021-09-16 09:23:40|3620.45|3611.75|3622.51|3613.81|3622.7|3614|3620.41|3611.71|30
1631784230000|2021-09-16 09:23:50|3622.95|3614.25|3623.38|3614.68|3624.13|3615.43|3622.49|3613.79|29
1631784240000|2021-09-16 09:24:00|3623.67|3614.97|3624.7|3616|3624.93|3616.23|3623.38|3614.68|15
1631784250000|2021-09-16 09:24:10|3624.73|3616.03|3624.57|3615.87|3626.04|3617.34|3624.51|3615.81|34
1631784260000|2021-09-16 09:24:20|3624.47|3615.77|3623.24|3614.54|3624.61|3615.91|3623|3614.3|39
1631784270000|2021-09-16 09:24:30|3623.2|3614.5|3624.44|3615.74|3624.45|3615.75|3622.84|3614.14|36
1631784280000|2021-09-16 09:24:40|3624.28|3615.58|3622.67|3613.97|3624.28|3615.58|3622.63|3613.93|31
1631784290000|2021-09-16 09:24:50|3622.66|3613.96|3623.75|3615.05|3623.77|3615.07|3622.66|3613.96|31
1631784300000|2021-09-16 09:25:00|3623.72|3615.02|3623.25|3614.55|3624.6|3615.9|3623.18|3614.48|35
1631784310000|2021-09-16 09:25:10|3623.13|3614.43|3622.46|3613.76|3623.13|3614.43|3622.3|3613.6|32
1631784320000|2021-09-16 09:25:20|3622.45|3613.75|3622.45|3613.75|3622.57|3613.87|3622.32|3613.62|27
1631784330000|2021-09-16 09:25:30|3622.46|3613.76|3624.06|3615.36|3624.06|3615.36|3622.46|3613.76|29
1631784340000|2021-09-16 09:25:40|3623.84|3615.14|3625.45|3616.75|3625.45|3616.75|3623.84|3615.14|14
1631784350000|2021-09-16 09:25:50|3625.46|3616.76|3626.54|3617.84|3626.64|3617.94|3624.8|3616.1|32
1631784360000|2021-09-16 09:26:00|3626.53|3617.83|3625.63|3616.93|3626.53|3617.83|3625.31|3616.61|32
1631784370000|2021-09-16 09:26:10|3625.66|3616.96|3626.51|3617.81|3626.66|3617.96|3625.46|3616.76|29
1631784380000|2021-09-16 09:26:20|3626.69|3617.99|3626.76|3618.06|3626.88|3618.18|3626.52|3617.82|26
1631784390000|2021-09-16 09:26:30|3626.87|3618.17|3630.5|3621.8|3630.51|3621.81|3626.59|3617.89|25
1631784400000|2021-09-16 09:26:40|3630.8|3622.1|3631.65|3622.95|3631.65|3622.95|3630.6|3621.9|37
1631784410000|2021-09-16 09:26:50|3631.57|3622.87|3632.15|3623.45|3632.26|3623.56|3631.33|3622.63|38
1631784420000|2021-09-16 09:27:00|3632.17|3623.47|3630.9|3622.2|3632.17|3623.47|3630.76|3622.06|34
1631784430000|2021-09-16 09:27:10|3630.84|3622.14|3632.62|3623.92|3632.73|3624.03|3629.97|3621.27|35
1631784440000|2021-09-16 09:27:20|3632.59|3623.89|3632.45|3623.75|3633.08|3624.38|3632.23|3623.53|35
1631784450000|2021-09-16 09:27:30|3632.37|3623.67|3632.78|3624.08|3632.89|3624.19|3631.65|3622.95|34
1631784460000|2021-09-16 09:27:40|3632.82|3624.12|3631.34|3622.64|3632.9|3624.2|3631.25|3622.55|36
1631784470000|2021-09-16 09:27:50|3631.37|3622.67|3631.15|3622.45|3631.46|3622.76|3630.37|3621.67|32
1631784480000|2021-09-16 09:28:00|3631.13|3622.43|3631.27|3622.57|3631.29|3622.59|3631.11|3622.41|30
1631784490000|2021-09-16 09:28:10|3631.38|3622.68|3632.56|3623.86|3632.79|3624.09|3631.37|3622.67|39
1631784500000|2021-09-16 09:28:20|3632.59|3623.89|3633|3624.3|3633.04|3624.34|3632.59|3623.89|32
1631784510000|2021-09-16 09:28:30|3633.03|3624.33|3633.04|3624.34|3633.1|3624.4|3632.78|3624.08|24
1631784520000|2021-09-16 09:28:40|3633.03|3624.33|3633.11|3624.41|3633.15|3624.45|3632.81|3624.11|34
1631784530000|2021-09-16 09:28:50|3633.09|3624.39|3633.33|3624.63|3633.43|3624.73|3632.99|3624.29|31
1631784540000|2021-09-16 09:29:00|3633.3|3624.6|3634.91|3626.21|3634.91|3626.21|3633.3|3624.6|28
1631784550000|2021-09-16 09:29:10|3635.01|3626.31|3635.72|3627.02|3636.58|3627.88|3635.01|3626.31|25
1631784560000|2021-09-16 09:29:20|3635.73|3627.03|3635.01|3626.31|3636.29|3627.59|3634.99|3626.29|34
1631784570000|2021-09-16 09:29:30|3634.89|3626.19|3633.92|3625.22|3634.89|3626.19|3633.43|3624.73|39
1631784580000|2021-09-16 09:29:40|3633.95|3625.25|3633.54|3624.84|3634.34|3625.64|3633.54|3624.84|31
1631784590000|2021-09-16 09:29:50|3633.65|3624.95|3632.67|3623.97|3633.93|3625.23|3632.65|3623.95|26
1631784600000|2021-09-16 09:30:00|3632.66|3623.96|3632.68|3623.98|3632.74|3624.04|3632.48|3623.78|30
1631784610000|2021-09-16 09:30:10|3632.65|3623.95|3631.96|3623.26|3632.76|3624.06|3631.96|3623.26|29
1631784620000|2021-09-16 09:30:20|3632.01|3623.31|3632.02|3623.32|3632.52|3623.82|3631.8|3623.1|38
1631784630000|2021-09-16 09:30:30|3631.96|3623.26|3631.52|3622.82|3632.05|3623.35|3631.15|3622.45|35
1631784640000|2021-09-16 09:30:40|3631.64|3622.94|3631.84|3623.14|3631.85|3623.15|3631.64|3622.94|30
1631784650000|2021-09-16 09:30:50|3631.85|3623.15|3632.98|3624.28|3633.41|3624.71|3631.53|3622.83|34
1631784660000|2021-09-16 09:31:00|3632.93|3624.23|3633.34|3624.64|3633.35|3624.65|3632.82|3624.12|31
1631784670000|2021-09-16 09:31:10|3633.31|3624.61|3633.53|3624.83|3633.53|3624.83|3633.29|3624.59|31
1631784680000|2021-09-16 09:31:20|3633.48|3624.78|3631.86|3623.16|3633.61|3624.91|3631.85|3623.15|33
1631784690000|2021-09-16 09:31:30|3631.93|3623.23|3631.01|3622.31|3632.08|3623.38|3631|3622.3|25
1631784700000|2021-09-16 09:31:40|3631|3622.3|3631.93|3623.23|3631.93|3623.23|3631|3622.3|24
1631784710000|2021-09-16 09:31:50|3632.02|3623.32|3632.46|3623.76|3632.98|3624.28|3632.01|3623.31|30
1631784720000|2021-09-16 09:32:00|3632.5|3623.8|3632.63|3623.93|3632.9|3624.2|3632.49|3623.79|32
1631784730000|2021-09-16 09:32:10|3632.71|3624.01|3632.56|3623.86|3632.75|3624.05|3632.55|3623.85|24
1631784740000|2021-09-16 09:32:20|3632.64|3623.94|3632.06|3623.36|3632.74|3624.04|3631.94|3623.24|35
1631784750000|2021-09-16 09:32:30|3632.05|3623.35|3632.36|3623.66|3632.6|3623.9|3632.05|3623.35|30
1631784760000|2021-09-16 09:32:40|3632.33|3623.63|3632.53|3623.83|3632.6|3623.9|3632.27|3623.57|20
1631784770000|2021-09-16 09:32:50|3632.54|3623.84|3633.62|3624.92|3633.64|3624.94|3632.54|3623.84|34
1631784780000|2021-09-16 09:33:00|3633.64|3624.94|3634.44|3625.74|3634.48|3625.78|3633.6|3624.9|22
1631784790000|2021-09-16 09:33:10|3634.37|3625.67|3635.48|3626.78|3635.64|3626.94|3634.37|3625.67|31
1631784800000|2021-09-16 09:33:20|3635.5|3626.8|3635.68|3626.98|3635.89|3627.19|3635.41|3626.71|29
1631784810000|2021-09-16 09:33:30|3635.53|3626.83|3635.78|3627.08|3636.28|3627.58|3635.45|3626.75|31
1631784820000|2021-09-16 09:33:40|3635.77|3627.07|3635.65|3626.95|3636.41|3627.71|3635.65|3626.95|31
1631784830000|2021-09-16 09:33:50|3635.7|3627|3634.77|3626.07|3635.78|3627.08|3634.47|3625.77|36
1631784840000|2021-09-16 09:34:00|3634.76|3626.06|3633.51|3624.81|3634.89|3626.19|3633.22|3624.52|35
1631784850000|2021-09-16 09:34:10|3633.58|3624.88|3633.05|3624.35|3633.59|3624.89|3633|3624.3|30
1631784860000|2021-09-16 09:34:20|3633.12|3624.42|3634.59|3625.89|3634.77|3626.07|3633.12|3624.42|28
1631784870000|2021-09-16 09:34:30|3634.67|3625.97|3634.36|3625.66|3634.67|3625.97|3634.33|3625.63|29
1631784880000|2021-09-16 09:34:40|3634.37|3625.67|3636.04|3627.34|3636.09|3627.39|3634.37|3625.67|25
1631784890000|2021-09-16 09:34:50|3636.06|3627.36|3637.82|3629.12|3637.88|3629.18|3636.06|3627.36|31
1631784900000|2021-09-16 09:35:00|3637.7|3629|3635.2|3626.5|3637.7|3629|3635.17|3626.47|28
1631784910000|2021-09-16 09:35:10|3635.11|3626.41|3633.86|3625.16|3635.34|3626.64|3633.79|3625.09|27
1631784920000|2021-09-16 09:35:20|3633.94|3625.24|3633.61|3624.91|3634.43|3625.73|3633.47|3624.77|32
1631784930000|2021-09-16 09:35:30|3633.47|3624.77|3633.41|3624.71|3633.47|3624.77|3633.01|3624.31|35
1631784940000|2021-09-16 09:35:40|3633.4|3624.7|3633.27|3624.57|3633.44|3624.74|3633.19|3624.49|23
1631784950000|2021-09-16 09:35:50|3633.42|3624.72|3632.74|3624.04|3633.43|3624.73|3632.71|3624.01|27
1631784960000|2021-09-16 09:36:00|3632.73|3624.03|3633.11|3624.41|3633.23|3624.53|3632.5|3623.8|29
1631784970000|2021-09-16 09:36:10|3633.06|3624.36|3632.01|3623.31|3633.11|3624.41|3632.01|3623.31|29
1631784980000|2021-09-16 09:36:20|3632.16|3623.46|3632.04|3623.34|3633.18|3624.48|3631.99|3623.29|31
1631784990000|2021-09-16 09:36:30|3631.94|3623.24|3631.78|3623.08|3631.94|3623.24|3631.68|3622.98|17
1631785000000|2021-09-16 09:36:40|3631.66|3622.96|3631.69|3622.99|3631.84|3623.14|3631.66|3622.96|8
1631785010000|2021-09-16 09:36:50|3631.68|3622.98|3631.84|3623.14|3631.84|3623.14|3631.67|3622.97|17
1631785020000|2021-09-16 09:37:00|3631.78|3623.08|3631.59|3622.89|3631.84|3623.14|3631.46|3622.76|23
1631785030000|2021-09-16 09:37:10|3631.75|3623.05|3631.69|3622.99|3631.84|3623.14|3631.69|3622.99|13
1631785040000|2021-09-16 09:37:20|3631.84|3623.14|3630.39|3621.69|3631.84|3623.14|3630.32|3621.62|29
1631785050000|2021-09-16 09:37:30|3630.47|3621.77|3630.39|3621.69|3631.84|3623.14|3630.39|3621.69|33
1631785060000|2021-09-16 09:37:40|3630.48|3621.78|3629.68|3620.98|3630.48|3621.78|3629.43|3620.73|27
1631785070000|2021-09-16 09:37:50|3630.16|3621.46|3629.73|3621.03|3630.48|3621.78|3629.49|3620.79|19
1631785080000|2021-09-16 09:38:00|3630.48|3621.78|3629.68|3620.98|3630.48|3621.78|3629.46|3620.76|15
1631785090000|2021-09-16 09:38:10|3629.48|3620.78|3629.68|3620.98|3630.48|3621.78|3629.48|3620.78|20
1631785100000|2021-09-16 09:38:20|3630.48|3621.78|3629.55|3620.85|3630.48|3621.78|3629.55|3620.85|16
1631785110000|2021-09-16 09:38:30|3629.63|3620.93|3629|3620.3|3629.75|3621.05|3628.68|3619.98|27
1631785120000|2021-09-16 09:38:40|3628.77|3620.07|3628.56|3619.86|3629.12|3620.42|3628.53|3619.83|29
1631785130000|2021-09-16 09:38:50|3628.57|3619.87|3628.75|3620.05|3628.95|3620.25|3628.47|3619.77|33
1631785140000|2021-09-16 09:39:00|3628.77|3620.07|3628.83|3620.13|3628.87|3620.17|3628.36|3619.66|35
1631785150000|2021-09-16 09:39:10|3628.75|3620.05|3629.3|3620.6|3629.32|3620.62|3628.69|3619.99|28
1631785160000|2021-09-16 09:39:20|3629.19|3620.49|3628.75|3620.05|3629.23|3620.53|3628.69|3619.99|14
1631785170000|2021-09-16 09:39:30|3628.76|3620.06|3628.65|3619.95|3628.84|3620.14|3628.61|3619.91|21
1631785180000|2021-09-16 09:39:40|3628.63|3619.93|3628.83|3620.13|3629.35|3620.65|3628.59|3619.89|22
1631785190000|2021-09-16 09:39:50|3628.84|3620.14|3629.74|3621.04|3630.15|3621.45|3628.84|3620.14|26
1631785200000|2021-09-16 09:40:00|3629.85|3621.15|3629.78|3621.08|3629.92|3621.22|3629.77|3621.07|18
1631785210000|2021-09-16 09:40:10|3629.72|3621.02|3629.16|3620.46|3629.9|3621.2|3629.16|3620.46|21
1631785220000|2021-09-16 09:40:20|3628.95|3620.25|3628.83|3620.13|3629.19|3620.49|3628.83|3620.13|29
1631785230000|2021-09-16 09:40:30|3629.06|3620.36|3626.25|3617.55|3629.06|3620.36|3626.2|3617.5|31
1631785240000|2021-09-16 09:40:40|3626.23|3617.53|3625.79|3617.09|3626.23|3617.53|3625.73|3617.03|20
1631785250000|2021-09-16 09:40:50|3625.84|3617.14|3625.71|3617.01|3625.93|3617.23|3625.53|3616.83|20
1631785260000|2021-09-16 09:41:00|3625.56|3616.86|3625.71|3617.01|3625.71|3617.01|3625.27|3616.57|14
1631785270000|2021-09-16 09:41:10|3625.46|3616.76|3625.71|3617.01|3625.71|3617.01|3625.3|3616.6|14
1631785280000|2021-09-16 09:41:20|3625.59|3616.89|3625.55|3616.85|3626.04|3617.34|3625.55|3616.85|23
1631785290000|2021-09-16 09:41:30|3625.73|3617.03|3627.2|3618.5|3627.2|3618.5|3625.67|3616.97|32
1631785300000|2021-09-16 09:41:40|3627.24|3618.54|3628.86|3620.16|3628.86|3620.16|3627.23|3618.53|38
1631785310000|2021-09-16 09:41:50|3628.68|3619.98|3627.47|3618.77|3629.59|3620.89|3627.47|3618.77|36
1631785320000|2021-09-16 09:42:00|3627.45|3618.75|3628.63|3619.93|3628.63|3619.93|3627.45|3618.75|34
1631785330000|2021-09-16 09:42:10|3628.52|3619.82|3629.14|3620.44|3629.43|3620.73|3628.52|3619.82|34
1631785340000|2021-09-16 09:42:20|3629.16|3620.46|3629.67|3620.97|3629.77|3621.07|3629.16|3620.46|32
1631785350000|2021-09-16 09:42:30|3629.77|3621.07|3628.5|3619.8|3629.77|3621.07|3628.34|3619.64|37
1631785360000|2021-09-16 09:42:40|3628.47|3619.77|3628.58|3619.88|3628.74|3620.04|3628.41|3619.71|32
1631785370000|2021-09-16 09:42:50|3628.67|3619.97|3628.71|3620.01|3628.71|3620.01|3628.38|3619.68|35
1631785380000|2021-09-16 09:43:00|3628.74|3620.04|3628.62|3619.92|3628.78|3620.08|3628.53|3619.83|30
1631785390000|2021-09-16 09:43:10|3628.6|3619.9|3629.83|3621.13|3629.87|3621.17|3628.55|3619.85|34
1631785400000|2021-09-16 09:43:20|3629.87|3621.17|3629.83|3621.13|3629.93|3621.23|3629.71|3621.01|22
1631785410000|2021-09-16 09:43:30|3629.8|3621.1|3631.5|3622.8|3631.5|3622.8|3629.8|3621.1|22
1631785420000|2021-09-16 09:43:40|3631.49|3622.79|3632.9|3624.2|3632.9|3624.2|3631.4|3622.7|26
1631785430000|2021-09-16 09:43:50|3632.95|3624.25|3631.63|3622.93|3632.95|3624.25|3631.2|3622.5|32
1631785440000|2021-09-16 09:44:00|3631.62|3622.92|3631.65|3622.95|3631.67|3622.97|3631.29|3622.59|29
1631785450000|2021-09-16 09:44:10|3631.64|3622.94|3630.72|3622.02|3631.69|3622.99|3630.54|3621.84|32
1631785460000|2021-09-16 09:44:20|3630.85|3622.15|3630.62|3621.92|3630.87|3622.17|3630.6|3621.9|32
1631785470000|2021-09-16 09:44:30|3630.63|3621.93|3630.23|3621.53|3630.93|3622.23|3629.71|3621.01|31
1631785480000|2021-09-16 09:44:40|3630.21|3621.51|3630.19|3621.49|3630.27|3621.57|3629.98|3621.28|28
1631785490000|2021-09-16 09:44:50|3630.04|3621.34|3629.71|3621.01|3630.27|3621.57|3629.71|3621.01|28
1631785500000|2021-09-16 09:45:00|3629.74|3621.04|3629.85|3621.15|3629.9|3621.2|3629.48|3620.78|22
1631785510000|2021-09-16 09:45:10|3629.65|3620.95|3628.28|3619.58|3629.65|3620.95|3628.1|3619.4|30
1631785520000|2021-09-16 09:45:20|3628.31|3619.61|3628.28|3619.58|3628.31|3619.61|3628.28|3619.58|4
1631785530000|2021-09-16 09:45:30|3628.32|3619.62|3627.27|3618.57|3628.35|3619.65|3626.83|3618.13|30
1631785540000|2021-09-16 09:45:40|3627.37|3618.67|3627.09|3618.39|3627.37|3618.67|3626.64|3617.94|32
1631785550000|2021-09-16 09:45:50|3627.06|3618.36|3626.81|3618.11|3627.09|3618.39|3625.67|3616.97|30
1631785560000|2021-09-16 09:46:00|3626.75|3618.05|3626.15|3617.45|3626.75|3618.05|3626.07|3617.37|27
1631785570000|2021-09-16 09:46:10|3626.14|3617.44|3625.45|3616.75|3626.14|3617.44|3624.94|3616.24|28
1631785580000|2021-09-16 09:46:20|3625.7|3617|3625.46|3616.76|3625.7|3617|3624.96|3616.26|23
1631785590000|2021-09-16 09:46:30|3625.7|3617|3625.4|3616.7|3625.7|3617|3625.21|3616.51|17
1631785600000|2021-09-16 09:46:40|3625.39|3616.69|3624.83|3616.13|3625.4|3616.7|3624.72|3616.02|16
1631785610000|2021-09-16 09:46:50|3624.71|3616.01|3624.99|3616.29|3625.28|3616.58|3624.63|3615.93|29
1631785620000|2021-09-16 09:47:00|3624.78|3616.08|3623.92|3615.22|3624.78|3616.08|3623.69|3614.99|20
1631785630000|2021-09-16 09:47:10|3624.02|3615.32|3623.68|3614.98|3624.15|3615.45|3623.68|3614.98|24
1631785640000|2021-09-16 09:47:20|3623.91|3615.21|3623.77|3615.07|3623.99|3615.29|3623.76|3615.06|13
1631785650000|2021-09-16 09:47:30|3623.75|3615.05|3623.59|3614.89|3623.87|3615.17|3623.56|3614.86|26
1631785660000|2021-09-16 09:47:40|3623.42|3614.72|3622.49|3613.79|3623.54|3614.84|3622.3|3613.6|30
1631785670000|2021-09-16 09:47:50|3622.45|3613.75|3622.28|3613.58|3622.59|3613.89|3622.28|3613.58|30
1631785680000|2021-09-16 09:48:00|3622.41|3613.71|3622.32|3613.62|3622.55|3613.85|3622.32|3613.62|25
1631785690000|2021-09-16 09:48:10|3622.36|3613.66|3622.37|3613.67|3622.43|3613.73|3622.32|3613.62|22
1631785700000|2021-09-16 09:48:20|3622.44|3613.74|3622.35|3613.65|3622.44|3613.74|3622.32|3613.62|14
1631785710000|2021-09-16 09:48:30|3622.32|3613.62|3622.42|3613.72|3622.54|3613.84|3622.32|3613.62|10
1631785720000|2021-09-16 09:48:40|3622.31|3613.61|3622.43|3613.73|3622.54|3613.84|3622.31|3613.61|12
1631785730000|2021-09-16 09:48:50|3622.54|3613.84|3622.54|3613.84|3622.54|3613.84|3622.29|3613.59|15
1631785740000|2021-09-16 09:49:00|3622.37|3613.67|3622.44|3613.74|3622.54|3613.84|3622.3|3613.6|22
1631785750000|2021-09-16 09:49:10|3622.43|3613.73|3623.71|3615.01|3623.71|3615.01|3622.17|3613.47|16
1631785760000|2021-09-16 09:49:20|3623.73|3615.03|3623.57|3614.87|3624.7|3616|3623.45|3614.75|32
1631785770000|2021-09-16 09:49:30|3623.88|3615.18|3626.46|3617.76|3626.46|3617.76|3623.73|3615.03|30
1631785780000|2021-09-16 09:49:40|3626.77|3618.07|3625.56|3616.86|3626.77|3618.07|3625.56|3616.86|36
1631785790000|2021-09-16 09:49:50|3625.77|3617.07|3624.33|3615.63|3625.77|3617.07|3624.17|3615.47|31
1631785800000|2021-09-16 09:50:00|3624.39|3615.69|3625.77|3617.07|3625.83|3617.13|3624.34|3615.64|33
1631785810000|2021-09-16 09:50:10|3625.79|3617.09|3624.92|3616.22|3625.79|3617.09|3624.81|3616.11|36
1631785820000|2021-09-16 09:50:20|3624.95|3616.25|3624.79|3616.09|3624.95|3616.25|3624.46|3615.76|28
1631785830000|2021-09-16 09:50:30|3624.83|3616.13|3624.93|3616.23|3624.93|3616.23|3624.43|3615.73|33
1631785840000|2021-09-16 09:50:40|3624.87|3616.17|3625.21|3616.51|3625.24|3616.54|3624.69|3615.99|21
1631785850000|2021-09-16 09:50:50|3625.2|3616.5|3625.01|3616.31|3625.2|3616.5|3624.94|3616.24|25
1631785860000|2021-09-16 09:51:00|3625.2|3616.5|3625.14|3616.44|3625.2|3616.5|3625.13|3616.43|8
1631785870000|2021-09-16 09:51:10|3625.18|3616.48|3625.16|3616.46|3625.22|3616.52|3625.02|3616.32|14
1631785880000|2021-09-16 09:51:20|3625.2|3616.5|3624.3|3615.6|3625.29|3616.59|3624.3|3615.6|35
1631785890000|2021-09-16 09:51:30|3623.73|3615.03|3623.3|3614.6|3623.73|3615.03|3623.06|3614.36|32
1631785900000|2021-09-16 09:51:40|3623.38|3614.68|3623.37|3614.67|3623.45|3614.75|3623.07|3614.37|31
1631785910000|2021-09-16 09:51:50|3623.72|3615.02|3623.2|3614.5|3623.72|3615.02|3622.93|3614.23|35
1631785920000|2021-09-16 09:52:00|3623.23|3614.53|3622.98|3614.28|3623.23|3614.53|3622.51|3613.81|34
1631785930000|2021-09-16 09:52:10|3622.96|3614.26|3622.1|3613.4|3623.13|3614.43|3622.1|3613.4|31
1631785940000|2021-09-16 09:52:20|3622.09|3613.39|3621.28|3612.58|3622.24|3613.54|3621.25|3612.55|31
1631785950000|2021-09-16 09:52:30|3621.17|3612.47|3621.02|3612.32|3622.19|3613.49|3620.98|3612.28|29
1631785960000|2021-09-16 09:52:40|3621|3612.3|3620.91|3612.21|3622.12|3613.42|3620.86|3612.16|27
1631785970000|2021-09-16 09:52:50|3620.92|3612.22|3619.36|3610.66|3622.12|3613.42|3619.36|3610.66|33
1631785980000|2021-09-16 09:53:00|3619.44|3610.74|3615.91|3607.21|3620.52|3611.82|3613.61|3604.91|40
1631785990000|2021-09-16 09:53:10|3616.05|3607.35|3615.18|3606.48|3617.21|3608.51|3615.18|3606.48|35
1631786000000|2021-09-16 09:53:20|3615.12|3606.42|3615.04|3606.34|3615.69|3606.99|3614.43|3605.73|40
1631786010000|2021-09-16 09:53:30|3614.83|3606.13|3614.88|3606.18|3615.08|3606.38|3614.36|3605.66|38
1631786020000|2021-09-16 09:53:40|3615.07|3606.37|3616.51|3607.81|3616.51|3607.81|3615.07|3606.37|36
1631786030000|2021-09-16 09:53:50|3616.52|3607.82|3614.64|3605.94|3616.68|3607.98|3614.55|3605.85|37
1631786040000|2021-09-16 09:54:00|3614.59|3605.89|3612.52|3603.82|3615.88|3607.18|3612.34|3603.64|37
1631786050000|2021-09-16 09:54:10|3612.55|3603.85|3614.97|3606.27|3614.97|3606.27|3612.39|3603.69|35
1631786060000|2021-09-16 09:54:20|3615.08|3606.38|3615.7|3607|3615.8|3607.1|3614.75|3606.05|35
1631786070000|2021-09-16 09:54:30|3615.81|3607.11|3615.16|3606.46|3617.19|3608.49|3615.09|3606.39|36
1631786080000|2021-09-16 09:54:40|3614.89|3606.19|3614.2|3605.5|3615.13|3606.43|3614.1|3605.4|35
1631786090000|2021-09-16 09:54:50|3614.08|3605.38|3616.31|3607.61|3616.59|3607.89|3613.46|3604.76|38
1631786100000|2021-09-16 09:55:00|3616.56|3607.86|3613.69|3604.99|3617.02|3608.32|3613.55|3604.85|37
1631786110000|2021-09-16 09:55:10|3613.79|3605.09|3617.11|3608.41|3617.11|3608.41|3613.63|3604.93|34
1631786120000|2021-09-16 09:55:20|3616.56|3607.86|3616.87|3608.17|3616.87|3608.17|3616.38|3607.68|34
1631786130000|2021-09-16 09:55:30|3617.15|3608.45|3619.62|3610.92|3620.5|3611.8|3617.15|3608.45|38
1631786140000|2021-09-16 09:55:40|3620.49|3611.79|3618.81|3610.11|3620.49|3611.79|3618.45|3609.75|36
1631786150000|2021-09-16 09:55:50|3619.1|3610.4|3618.54|3609.84|3619.1|3610.4|3617.18|3608.48|32
1631786160000|2021-09-16 09:56:00|3618.49|3609.79|3619.36|3610.66|3619.42|3610.72|3618.42|3609.72|38
1631786170000|2021-09-16 09:56:10|3619.32|3610.62|3619.37|3610.67|3619.48|3610.78|3619.25|3610.55|29
1631786180000|2021-09-16 09:56:20|3619.39|3610.69|3617.55|3608.85|3619.44|3610.74|3617.46|3608.76|28
1631786190000|2021-09-16 09:56:30|3617.54|3608.84|3616.48|3607.78|3617.67|3608.97|3616.48|3607.78|36
1631786200000|2021-09-16 09:56:40|3616.46|3607.76|3617.82|3609.12|3617.82|3609.12|3616.46|3607.76|33
1631786210000|2021-09-16 09:56:50|3616.75|3608.05|3616.11|3607.41|3617.92|3609.22|3615.9|3607.2|26
1631786220000|2021-09-16 09:57:00|3616.4|3607.7|3614.97|3606.27|3616.99|3608.29|3614.48|3605.78|33
1631786230000|2021-09-16 09:57:10|3614.96|3606.26|3616.01|3607.31|3616.16|3607.46|3614.87|3606.17|32
1631786240000|2021-09-16 09:57:20|3616.2|3607.5|3616.57|3607.87|3616.84|3608.14|3615.99|3607.29|35
1631786250000|2021-09-16 09:57:30|3616.71|3608.01|3616.37|3607.67|3616.74|3608.04|3616.15|3607.45|32
1631786260000|2021-09-16 09:57:40|3616.38|3607.68|3618.38|3609.68|3618.68|3609.98|3616.08|3607.38|38
1631786270000|2021-09-16 09:57:50|3618.39|3609.69|3618.75|3610.05|3619.02|3610.32|3618.14|3609.44|33
1631786280000|2021-09-16 09:58:00|3618.82|3610.12|3617.16|3608.46|3618.98|3610.28|3616.79|3608.09|36
1631786290000|2021-09-16 09:58:10|3617.17|3608.47|3617.52|3608.82|3617.52|3608.82|3617.06|3608.36|34
1631786300000|2021-09-16 09:58:20|3617.59|3608.89|3617.57|3608.87|3617.93|3609.23|3617.39|3608.69|31
1631786310000|2021-09-16 09:58:30|3617.72|3609.02|3617.54|3608.84|3617.86|3609.16|3617.12|3608.42|35
1631786320000|2021-09-16 09:58:40|3617.87|3609.17|3617.01|3608.31|3618.82|3610.12|3617.01|3608.31|36
1631786330000|2021-09-16 09:58:50|3617.81|3609.11|3617.27|3608.57|3617.81|3609.11|3617.01|3608.31|34
1631786340000|2021-09-16 09:59:00|3617.19|3608.49|3617.34|3608.64|3617.88|3609.18|3616.62|3607.92|28
1631786350000|2021-09-16 09:59:10|3617.18|3608.48|3616.08|3607.38|3617.58|3608.88|3616.08|3607.38|19
1631786360000|2021-09-16 09:59:20|3616.07|3607.37|3615.9|3607.2|3616.53|3607.83|3615.62|3606.92|21
1631786370000|2021-09-16 09:59:30|3615.89|3607.19|3614.6|3605.9|3616.96|3608.26|3614.54|3605.84|26
1631786380000|2021-09-16 09:59:40|3614.66|3605.96|3614.97|3606.27|3614.97|3606.27|3614.21|3605.51|32
1631786390000|2021-09-16 09:59:50|3614.94|3606.24|3614.74|3606.04|3614.97|3606.27|3614.65|3605.95|17
1631786400000|2021-09-16 10:00:00|3614.66|3605.96|3613.25|3604.55|3615.27|3606.57|3613.25|3604.55|34
1631786410000|2021-09-16 10:00:10|3613.26|3604.56|3613.74|3605.04|3614.5|3605.8|3613.26|3604.56|34
1631786420000|2021-09-16 10:00:20|3614.17|3605.47|3614.78|3606.08|3615.02|3606.32|3613.26|3604.56|37
1631786430000|2021-09-16 10:00:30|3614.89|3606.19|3615.82|3607.12|3616.26|3607.56|3614.07|3605.37|38
1631786440000|2021-09-16 10:00:40|3615.91|3607.21|3616.57|3607.87|3618.23|3609.53|3615.88|3607.18|37
1631786450000|2021-09-16 10:00:50|3616.76|3608.06|3617.36|3608.66|3617.58|3608.88|3616.3|3607.6|37
1631786460000|2021-09-16 10:01:00|3617.3|3608.6|3615.52|3606.82|3617.53|3608.83|3615.27|3606.57|35
1631786470000|2021-09-16 10:01:10|3615.59|3606.89|3612.94|3604.24|3615.9|3607.2|3612.79|3604.09|38
1631786480000|2021-09-16 10:01:20|3613.16|3604.46|3612.76|3604.06|3613.82|3605.12|3612.61|3603.91|35
1631786490000|2021-09-16 10:01:30|3613.18|3604.48|3614.29|3605.59|3614.29|3605.59|3611.94|3603.24|37
1631786500000|2021-09-16 10:01:40|3614.35|3605.65|3615.86|3607.16|3616.63|3607.93|3614.35|3605.65|32
1631786510000|2021-09-16 10:01:50|3615.88|3607.18|3615.74|3607.04|3616.15|3607.45|3615.09|3606.39|37
1631786520000|2021-09-16 10:02:00|3615.79|3607.09|3616.95|3608.25|3617.01|3608.31|3615.69|3606.99|26
1631786530000|2021-09-16 10:02:10|3616.98|3608.28|3616.04|3607.34|3616.98|3608.28|3615.55|3606.85|35
1631786540000|2021-09-16 10:02:20|3616.3|3607.6|3616.5|3607.8|3616.7|3608|3616.02|3607.32|23
1631786550000|2021-09-16 10:02:30|3617.06|3608.36|3617.63|3608.93|3617.9|3609.2|3617.06|3608.36|34
1631786560000|2021-09-16 10:02:40|3617.68|3608.98|3618.39|3609.69|3618.69|3609.99|3617.65|3608.95|33
1631786570000|2021-09-16 10:02:50|3618.67|3609.97|3618.18|3609.48|3618.71|3610.01|3618.18|3609.48|27
1631786580000|2021-09-16 10:03:00|3618.4|3609.7|3618.98|3610.28|3618.98|3610.28|3618.35|3609.65|36
1631786590000|2021-09-16 10:03:10|3619.08|3610.38|3619.95|3611.25|3619.95|3611.25|3619|3610.3|35
1631786600000|2021-09-16 10:03:20|3619.94|3611.24|3619.96|3611.26|3620.11|3611.41|3619.63|3610.93|35
1631786610000|2021-09-16 10:03:30|3619.92|3611.22|3620.51|3611.81|3620.51|3611.81|3619.92|3611.22|36
1631786620000|2021-09-16 10:03:40|3620.3|3611.6|3620.55|3611.85|3620.55|3611.85|3619.44|3610.74|35
1631786630000|2021-09-16 10:03:50|3620.37|3611.67|3620.48|3611.78|3621.02|3612.32|3620.24|3611.54|34
1631786640000|2021-09-16 10:04:00|3620.49|3611.79|3619.68|3610.98|3620.82|3612.12|3619.68|3610.98|38
1631786650000|2021-09-16 10:04:10|3619.71|3611.01|3620.84|3612.14|3620.84|3612.14|3619.19|3610.49|32
1631786660000|2021-09-16 10:04:20|3620.77|3612.07|3620.72|3612.02|3620.81|3612.11|3620.1|3611.4|29
1631786670000|2021-09-16 10:04:30|3620.81|3612.11|3620.34|3611.64|3620.91|3612.21|3620.34|3611.64|30
1631786680000|2021-09-16 10:04:40|3620.53|3611.83|3619.77|3611.07|3620.83|3612.13|3619.01|3610.31|36
1631786690000|2021-09-16 10:04:50|3619.78|3611.08|3620.38|3611.68|3620.67|3611.97|3619.78|3611.08|34
1631786700000|2021-09-16 10:05:00|3620.43|3611.73|3619.46|3610.76|3620.43|3611.73|3619.46|3610.76|27
1631786710000|2021-09-16 10:05:10|3619.39|3610.69|3617.96|3609.26|3619.51|3610.81|3617.83|3609.13|21
1631786720000|2021-09-16 10:05:20|3617.93|3609.23|3617.94|3609.24|3617.97|3609.27|3617.83|3609.13|11
1631786730000|2021-09-16 10:05:30|3617.93|3609.23|3618.43|3609.73|3618.75|3610.05|3617.93|3609.23|15
1631786740000|2021-09-16 10:05:40|3618.55|3609.85|3618.89|3610.19|3618.96|3610.26|3618.55|3609.85|21
1631786750000|2021-09-16 10:05:50|3618.61|3609.91|3618.74|3610.04|3618.89|3610.19|3618.51|3609.81|35
1631786760000|2021-09-16 10:06:00|3618.77|3610.07|3618.27|3609.57|3618.84|3610.14|3618.27|3609.57|36
1631786770000|2021-09-16 10:06:10|3618.28|3609.58|3616.95|3608.25|3618.81|3610.11|3616.95|3608.25|30
1631786780000|2021-09-16 10:06:20|3617.21|3608.51|3615.62|3606.92|3617.22|3608.52|3615.62|3606.92|30
1631786790000|2021-09-16 10:06:30|3615.58|3606.88|3616.63|3607.93|3616.68|3607.98|3615.58|3606.88|29
1631786800000|2021-09-16 10:06:40|3616.4|3607.7|3616.63|3607.93|3616.63|3607.93|3616.37|3607.67|14
1631786810000|2021-09-16 10:06:50|3616.37|3607.67|3616.25|3607.55|3616.37|3607.67|3616.13|3607.43|11
1631786820000|2021-09-16 10:07:00|3616.27|3607.57|3616.27|3607.57|3616.27|3607.57|3616.19|3607.49|3
1631786830000|2021-09-16 10:07:10|3616.19|3607.49|3615.92|3607.22|3616.19|3607.49|3615.9|3607.2|20
1631786840000|2021-09-16 10:07:20|3616.01|3607.31|3615.36|3606.66|3616.03|3607.33|3615.22|3606.52|19
1631786850000|2021-09-16 10:07:30|3615.21|3606.51|3614.9|3606.2|3615.28|3606.58|3614.9|3606.2|13
1631786860000|2021-09-16 10:07:40|3614.95|3606.25|3613.68|3604.98|3615.03|3606.33|3613.57|3604.87|28
1631786870000|2021-09-16 10:07:50|3613.63|3604.93|3613.32|3604.62|3613.63|3604.93|3612.99|3604.29|31
1631786880000|2021-09-16 10:08:00|3613.26|3604.56|3614.64|3605.94|3614.64|3605.94|3613.26|3604.56|33
1631786890000|2021-09-16 10:08:10|3614.7|3606|3614.37|3605.67|3614.7|3606|3614.17|3605.47|33
1631786900000|2021-09-16 10:08:20|3614.32|3605.62|3614|3605.3|3614.43|3605.73|3613.9|3605.2|34
1631786910000|2021-09-16 10:08:30|3613.99|3605.29|3613.76|3605.06|3613.99|3605.29|3613.73|3605.03|29
1631786920000|2021-09-16 10:08:40|3613.88|3605.18|3613.95|3605.25|3613.97|3605.27|3613.64|3604.94|30
1631786930000|2021-09-16 10:08:50|3613.9|3605.2|3613.93|3605.23|3613.98|3605.28|3613.7|3605|27
1631786940000|2021-09-16 10:09:00|3613.98|3605.28|3616.11|3607.41|3616.38|3607.68|3613.91|3605.21|34
1631786950000|2021-09-16 10:09:10|3616.15|3607.45|3616.84|3608.14|3617.09|3608.39|3616.15|3607.45|37
1631786960000|2021-09-16 10:09:20|3616.69|3607.99|3615.33|3606.63|3616.7|3608|3615.33|3606.63|30
1631786970000|2021-09-16 10:09:30|3615.71|3607.01|3616.96|3608.26|3617.23|3608.53|3615.27|3606.57|31
1631786980000|2021-09-16 10:09:40|3617.07|3608.37|3618.25|3609.55|3618.25|3609.55|3617.07|3608.37|31
1631786990000|2021-09-16 10:09:50|3618.24|3609.54|3617.55|3608.85|3618.24|3609.54|3617.55|3608.85|25
1631787000000|2021-09-16 10:10:00|3617.54|3608.84|3617.77|3609.07|3617.77|3609.07|3617.52|3608.82|27
1631787010000|2021-09-16 10:10:10|3617.76|3609.06|3615.88|3607.18|3617.76|3609.06|3615.82|3607.12|34
1631787020000|2021-09-16 10:10:20|3615.84|3607.14|3616.19|3607.49|3616.19|3607.49|3615.76|3607.06|28
1631787030000|2021-09-16 10:10:30|3616.32|3607.62|3615.97|3607.27|3616.43|3607.73|3615.32|3606.62|14
1631787040000|2021-09-16 10:10:40|3615.96|3607.26|3613.04|3604.34|3616.25|3607.55|3612.06|3603.36|27
1631787050000|2021-09-16 10:10:50|3612.93|3604.23|3611.76|3603.06|3613.01|3604.31|3611.09|3602.39|39
1631787060000|2021-09-16 10:11:00|3611.23|3602.53|3611.79|3603.09|3612.29|3603.59|3611.15|3602.45|37
1631787070000|2021-09-16 10:11:10|3612.21|3603.51|3612.98|3604.28|3613.38|3604.68|3612.21|3603.51|37
1631787080000|2021-09-16 10:11:20|3613.08|3604.38|3614.09|3605.39|3615.31|3606.61|3613.07|3604.37|37
1631787090000|2021-09-16 10:11:30|3614.03|3605.33|3615.25|3606.55|3615.25|3606.55|3614.03|3605.33|31
1631787100000|2021-09-16 10:11:40|3615.6|3606.9|3616.17|3607.47|3616.4|3607.7|3615.6|3606.9|32
1631787110000|2021-09-16 10:11:50|3616.25|3607.55|3616.01|3607.31|3617.03|3608.33|3615.91|3607.21|37
1631787120000|2021-09-16 10:12:00|3616.12|3607.42|3617.4|3608.7|3617.87|3609.17|3616.12|3607.42|37
1631787130000|2021-09-16 10:12:10|3617.18|3608.48|3617.35|3608.65|3617.58|3608.88|3617.09|3608.39|34
1631787140000|2021-09-16 10:12:20|3617.38|3608.68|3616.02|3607.32|3617.48|3608.78|3615.95|3607.25|36
1631787150000|2021-09-16 10:12:30|3616.18|3607.48|3615.41|3606.71|3616.26|3607.56|3614.7|3606|38
1631787160000|2021-09-16 10:12:40|3615.57|3606.87|3615.9|3607.2|3615.9|3607.2|3615.28|3606.58|29
1631787170000|2021-09-16 10:12:50|3615.88|3607.18|3615.78|3607.08|3616.02|3607.32|3615.49|3606.79|35
1631787180000|2021-09-16 10:13:00|3615.76|3607.06|3614.33|3605.63|3615.78|3607.08|3614.28|3605.58|16
1631787190000|2021-09-16 10:13:10|3614.26|3605.56|3614.77|3606.07|3614.85|3606.15|3614.04|3605.34|25
1631787200000|2021-09-16 10:13:20|3614.86|3606.16|3614.83|3606.13|3614.99|3606.29|3614.77|3606.07|24
1631787210000|2021-09-16 10:13:30|3614.84|3606.14|3615.19|3606.49|3615.4|3606.7|3614.71|3606.01|18
1631787220000|2021-09-16 10:13:40|3615.16|3606.46|3615.59|3606.89|3615.72|3607.02|3615.08|3606.38|30
1631787230000|2021-09-16 10:13:50|3615.56|3606.86|3615.64|3606.94|3615.82|3607.12|3615.56|3606.86|27
1631787240000|2021-09-16 10:14:00|3615.77|3607.07|3613.83|3605.13|3616.9|3608.2|3613.83|3605.13|35
1631787250000|2021-09-16 10:14:10|3613.5|3604.8|3613.51|3604.81|3614.38|3605.68|3613.5|3604.8|31
1631787260000|2021-09-16 10:14:20|3613.94|3605.24|3613.75|3605.05|3613.94|3605.24|3613.27|3604.57|37
1631787270000|2021-09-16 10:14:30|3614.03|3605.33|3614.24|3605.54|3614.27|3605.57|3614.01|3605.31|29
1631787280000|2021-09-16 10:14:40|3614.21|3605.51|3614.62|3605.92|3614.7|3606|3614|3605.3|32
1631787290000|2021-09-16 10:14:50|3614.5|3605.8|3615.39|3606.69|3616.01|3607.31|3614.32|3605.62|35
1631787300000|2021-09-16 10:15:00|3615.68|3606.98|3613.06|3604.36|3615.73|3607.03|3613|3604.3|30
1631787310000|2021-09-16 10:15:10|3613.23|3604.53|3612.89|3604.19|3613.26|3604.56|3612.57|3603.87|32
1631787320000|2021-09-16 10:15:20|3612.74|3604.04|3610.59|3601.89|3613.36|3604.66|3610.35|3601.65|22
1631787330000|2021-09-16 10:15:30|3610.56|3601.86|3610.22|3601.52|3610.99|3602.29|3609.83|3601.13|22
1631787340000|2021-09-16 10:15:40|3610.21|3601.51|3610.37|3601.67|3611.28|3602.58|3609.83|3601.13|27
1631787350000|2021-09-16 10:15:50|3610.01|3601.31|3610.44|3601.74|3611.03|3602.33|3610.01|3601.31|28
1631787360000|2021-09-16 10:16:00|3610.36|3601.66|3610|3601.3|3610.95|3602.25|3609.79|3601.09|33
1631787370000|2021-09-16 10:16:10|3609.66|3600.96|3610.77|3602.07|3610.99|3602.29|3609.54|3600.84|36
1631787380000|2021-09-16 10:16:20|3610.21|3601.51|3611.6|3602.9|3611.6|3602.9|3609.45|3600.75|35
1631787390000|2021-09-16 10:16:30|3611.73|3603.03|3613.89|3605.19|3613.89|3605.19|3611.67|3602.97|37
1631787400000|2021-09-16 10:16:40|3613.88|3605.18|3613.77|3605.07|3614.03|3605.33|3613.35|3604.65|35
1631787410000|2021-09-16 10:16:50|3613.85|3605.15|3614.03|3605.33|3614.81|3606.11|3613.41|3604.71|32
1631787420000|2021-09-16 10:17:00|3614.39|3605.69|3614.2|3605.5|3614.55|3605.85|3613.82|3605.12|37
1631787430000|2021-09-16 10:17:10|3614.02|3605.32|3612.63|3603.93|3614.02|3605.32|3612.18|3603.48|30
1631787440000|2021-09-16 10:17:20|3612.68|3603.98|3612.88|3604.18|3613.22|3604.52|3612.23|3603.53|34
1631787450000|2021-09-16 10:17:30|3613.07|3604.37|3614.31|3605.61|3614.59|3605.89|3613.07|3604.37|35
1631787460000|2021-09-16 10:17:40|3613.89|3605.19|3614.26|3605.56|3614.51|3605.81|3613.89|3605.19|26
1631787470000|2021-09-16 10:17:50|3614.19|3605.49|3614.3|3605.6|3614.59|3605.89|3613.69|3604.99|25
1631787480000|2021-09-16 10:18:00|3614.34|3605.64|3613.08|3604.38|3614.35|3605.65|3612.77|3604.07|31
1631787490000|2021-09-16 10:18:10|3613.21|3604.51|3614.27|3605.57|3614.51|3605.81|3613.04|3604.34|32
1631787500000|2021-09-16 10:18:20|3614.25|3605.55|3612.91|3604.21|3614.25|3605.55|3612.8|3604.1|28
1631787510000|2021-09-16 10:18:30|3612.84|3604.14|3611.22|3602.52|3613.09|3604.39|3611.22|3602.52|31
1631787520000|2021-09-16 10:18:40|3611.43|3602.73|3611.35|3602.65|3611.57|3602.87|3610.89|3602.19|27
1631787530000|2021-09-16 10:18:50|3610.93|3602.23|3610.91|3602.21|3611.14|3602.44|3610.67|3601.97|30
1631787540000|2021-09-16 10:19:00|3610.95|3602.25|3610.89|3602.19|3610.95|3602.25|3610.79|3602.09|15
1631787550000|2021-09-16 10:19:10|3610.83|3602.13|3610.98|3602.28|3611.02|3602.32|3610.83|3602.13|11
1631787560000|2021-09-16 10:19:20|3610.96|3602.26|3610.73|3602.03|3610.96|3602.26|3610.67|3601.97|15
1631787570000|2021-09-16 10:19:30|3610.76|3602.06|3609.73|3601.03|3610.79|3602.09|3609.68|3600.98|20
1631787580000|2021-09-16 10:19:40|3609.72|3601.02|3607.65|3598.95|3610.1|3601.4|3607.65|3598.95|27
1631787590000|2021-09-16 10:19:50|3607.64|3598.94|3610.43|3601.73|3610.58|3601.88|3607.64|3598.94|35
1631787600000|2021-09-16 10:20:00|3610.48|3601.78|3608.69|3599.99|3610.53|3601.83|3608.35|3599.65|34
1631787610000|2021-09-16 10:20:10|3608.56|3599.86|3606.75|3598.05|3608.56|3599.86|3606.36|3597.66|34
1631787620000|2021-09-16 10:20:20|3607.06|3598.36|3608.54|3599.84|3608.73|3600.03|3606.89|3598.19|31
1631787630000|2021-09-16 10:20:30|3608.39|3599.69|3608.94|3600.24|3609.14|3600.44|3608.28|3599.58|34
1631787640000|2021-09-16 10:20:40|3608.91|3600.21|3611.72|3603.02|3612.18|3603.48|3608.76|3600.06|38
1631787650000|2021-09-16 10:20:50|3612.36|3603.66|3613.68|3604.98|3613.96|3605.26|3612.36|3603.66|27
1631787660000|2021-09-16 10:21:00|3613.69|3604.99|3614.33|3605.63|3614.38|3605.68|3613.69|3604.99|33
1631787670000|2021-09-16 10:21:10|3614.1|3605.4|3613.55|3604.85|3614.31|3605.61|3612.9|3604.2|36
1631787680000|2021-09-16 10:21:20|3613.38|3604.68|3612.88|3604.18|3613.51|3604.81|3612.4|3603.7|35
1631787690000|2021-09-16 10:21:30|3612.86|3604.16|3612.6|3603.9|3612.92|3604.22|3612.39|3603.69|34
1631787700000|2021-09-16 10:21:40|3612.46|3603.76|3613.05|3604.35|3613.05|3604.35|3610.94|3602.24|37
1631787710000|2021-09-16 10:21:50|3612.99|3604.29|3612.07|3603.37|3613.13|3604.43|3612.04|3603.34|33
1631787720000|2021-09-16 10:22:00|3612.08|3603.38|3612.26|3603.56|3612.26|3603.56|3612|3603.3|31
1631787730000|2021-09-16 10:22:10|3612.16|3603.46|3611.77|3603.07|3612.26|3603.56|3611.49|3602.79|27
1631787740000|2021-09-16 10:22:20|3611.76|3603.06|3613.05|3604.35|3613.07|3604.37|3611.42|3602.72|32
1631787750000|2021-09-16 10:22:30|3612.98|3604.28|3613.3|3604.6|3613.34|3604.64|3612.86|3604.16|26
1631787760000|2021-09-16 10:22:40|3613.43|3604.73|3613.55|3604.85|3614.13|3605.43|3613.33|3604.63|34
1631787770000|2021-09-16 10:22:50|3613.5|3604.8|3613.44|3604.74|3613.64|3604.94|3613.44|3604.74|16
1631787780000|2021-09-16 10:23:00|3613.54|3604.84|3613.56|3604.86|3613.73|3605.03|3613.04|3604.34|28
1631787790000|2021-09-16 10:23:10|3613.66|3604.96|3613.65|3604.95|3613.9|3605.2|3613.45|3604.75|26
1631787800000|2021-09-16 10:23:20|3613.78|3605.08|3613.62|3604.92|3613.9|3605.2|3613.44|3604.74|22
1631787810000|2021-09-16 10:23:30|3613.76|3605.06|3613.05|3604.35|3613.86|3605.16|3612.97|3604.27|32
1631787820000|2021-09-16 10:23:40|3613.07|3604.37|3613.55|3604.85|3613.55|3604.85|3612.98|3604.28|30
1631787830000|2021-09-16 10:23:50|3613.68|3604.98|3612.93|3604.23|3613.75|3605.05|3612.93|3604.23|35
1631787840000|2021-09-16 10:24:00|3612.66|3603.96|3612.26|3603.56|3612.66|3603.96|3612.15|3603.45|22
1631787850000|2021-09-16 10:24:10|3612.27|3603.57|3613.13|3604.43|3613.41|3604.71|3612.25|3603.55|28
1631787860000|2021-09-16 10:24:20|3613.08|3604.38|3613.41|3604.71|3613.41|3604.71|3612.93|3604.23|23
1631787870000|2021-09-16 10:24:30|3613.39|3604.69|3613.23|3604.53|3613.39|3604.69|3613.11|3604.41|13
1631787880000|2021-09-16 10:24:40|3613.21|3604.51|3612.52|3603.82|3613.29|3604.59|3612.19|3603.49|33
1631787890000|2021-09-16 10:24:50|3612.5|3603.8|3613.04|3604.34|3613.04|3604.34|3612.42|3603.72|32
1631787900000|2021-09-16 10:25:00|3612.97|3604.27|3610.18|3601.48|3613|3604.3|3610.11|3601.41|36
1631787910000|2021-09-16 10:25:10|3610.52|3601.82|3609.61|3600.91|3610.62|3601.92|3609.61|3600.91|26
1631787920000|2021-09-16 10:25:20|3609.6|3600.9|3609.62|3600.92|3609.68|3600.98|3609.6|3600.9|10
1631787930000|2021-09-16 10:25:30|3610.39|3601.69|3609.97|3601.27|3610.44|3601.74|3609.78|3601.08|17
1631787940000|2021-09-16 10:25:40|3609.95|3601.25|3610.27|3601.57|3610.32|3601.62|3609.74|3601.04|12
1631787950000|2021-09-16 10:25:50|3610.17|3601.47|3610.16|3601.46|3610.97|3602.27|3610.07|3601.37|24
1631787960000|2021-09-16 10:26:00|3610.13|3601.43|3610.13|3601.43|3610.5|3601.8|3609.9|3601.2|27
1631787970000|2021-09-16 10:26:10|3610.14|3601.44|3609.91|3601.21|3610.25|3601.55|3609.45|3600.75|30
1631787980000|2021-09-16 10:26:20|3609.92|3601.22|3606.69|3597.99|3610.35|3601.65|3606.58|3597.88|31
1631787990000|2021-09-16 10:26:30|3606.68|3597.98|3605.56|3596.86|3606.76|3598.06|3605.56|3596.86|34
1631788000000|2021-09-16 10:26:40|3605.46|3596.76|3607.06|3598.36|3607.19|3598.49|3605.37|3596.67|38
1631788010000|2021-09-16 10:26:50|3606.56|3597.86|3606.33|3597.63|3607.87|3599.17|3604.36|3595.66|37
1631788020000|2021-09-16 10:27:00|3606.31|3597.61|3604.05|3595.35|3606.31|3597.61|3603.85|3595.15|36
1631788030000|2021-09-16 10:27:10|3604.07|3595.37|3602.44|3593.74|3604.72|3596.02|3601.35|3592.65|38
1631788040000|2021-09-16 10:27:20|3602.87|3594.17|3604.9|3596.2|3605.5|3596.8|3602.87|3594.17|39
1631788050000|2021-09-16 10:27:30|3604.81|3596.11|3601.65|3592.95|3604.92|3596.22|3601.02|3592.32|39
1631788060000|2021-09-16 10:27:40|3601.89|3593.19|3594.1|3585.4|3602.91|3594.21|3591.98|3583.28|38
1631788070000|2021-09-16 10:27:50|3595.03|3586.33|3598.68|3589.98|3598.98|3590.28|3594.94|3586.24|39
1631788080000|2021-09-16 10:28:00|3598.71|3590.01|3594.77|3586.07|3598.72|3590.02|3594.42|3585.72|37
1631788090000|2021-09-16 10:28:10|3594.51|3585.81|3594.38|3585.68|3595.43|3586.73|3593.43|3584.73|37
1631788100000|2021-09-16 10:28:20|3594.14|3585.44|3595.68|3586.98|3595.83|3587.13|3593.9|3585.2|38
1631788110000|2021-09-16 10:28:30|3595.67|3586.97|3594.79|3586.09|3597.46|3588.76|3594.41|3585.71|38
1631788120000|2021-09-16 10:28:40|3595.13|3586.43|3593.27|3584.57|3595.2|3586.5|3593.17|3584.47|36
1631788130000|2021-09-16 10:28:50|3593.47|3584.77|3593.22|3584.52|3593.54|3584.84|3592.49|3583.79|30
1631788140000|2021-09-16 10:29:00|3593.05|3584.35|3593.64|3584.94|3594.15|3585.45|3593.05|3584.35|36
1631788150000|2021-09-16 10:29:10|3593.62|3584.92|3592.84|3584.14|3593.78|3585.08|3592.4|3583.7|37
1631788160000|2021-09-16 10:29:20|3592.44|3583.74|3589.39|3580.69|3592.89|3584.19|3589.31|3580.61|36
1631788170000|2021-09-16 10:29:30|3589.4|3580.7|3587.29|3578.59|3590.58|3581.88|3587.25|3578.55|36
1631788180000|2021-09-16 10:29:40|3587.57|3578.87|3590.34|3581.64|3590.34|3581.64|3586.6|3577.9|35
1631788190000|2021-09-16 10:29:50|3590.26|3581.56|3591.21|3582.51|3591.21|3582.51|3589.88|3581.18|32
1631788200000|2021-09-16 10:30:00|3591.95|3583.25|3587.89|3579.19|3592.09|3583.39|3587.89|3579.19|37
1631788210000|2021-09-16 10:30:10|3588.37|3579.67|3587.3|3578.6|3589.26|3580.56|3587.3|3578.6|29
1631788220000|2021-09-16 10:30:20|3587.09|3578.39|3587|3578.3|3587.92|3579.22|3585.8|3577.1|34
1631788230000|2021-09-16 10:30:30|3587.06|3578.36|3584.79|3576.09|3587.73|3579.03|3584.79|3576.09|32
1631788240000|2021-09-16 10:30:40|3582.65|3573.95|3582.8|3574.1|3584.68|3575.98|3582.51|3573.81|38
1631788250000|2021-09-16 10:30:50|3582.72|3574.02|3581.76|3573.06|3582.73|3574.03|3581.76|3573.06|37
1631788260000|2021-09-16 10:31:00|3581.34|3572.64|3581.23|3572.53|3581.9|3573.2|3580.87|3572.17|37
1631788270000|2021-09-16 10:31:10|3581.91|3573.21|3581.89|3573.19|3582.46|3573.76|3581.33|3572.63|36
1631788280000|2021-09-16 10:31:20|3581.93|3573.23|3584.2|3575.5|3584.39|3575.69|3581.86|3573.16|37
1631788290000|2021-09-16 10:31:30|3584.05|3575.35|3584.76|3576.06|3584.88|3576.18|3583.84|3575.14|38
1631788300000|2021-09-16 10:31:40|3584.6|3575.9|3584.72|3576.02|3585.06|3576.36|3584.6|3575.9|33
1631788310000|2021-09-16 10:31:50|3584.71|3576.01|3580.09|3571.39|3584.75|3576.05|3579.55|3570.85|38
1631788320000|2021-09-16 10:32:00|3580.42|3571.72|3577.85|3569.15|3580.42|3571.72|3577.7|3569|39
1631788330000|2021-09-16 10:32:10|3578.04|3569.34|3581.94|3573.24|3581.94|3573.24|3578.04|3569.34|33
1631788340000|2021-09-16 10:32:20|3581.85|3573.15|3581.68|3572.98|3582.19|3573.49|3581|3572.3|30
1631788350000|2021-09-16 10:32:30|3581.59|3572.89|3581.48|3572.78|3581.81|3573.11|3581.44|3572.74|32
1631788360000|2021-09-16 10:32:40|3581.35|3572.65|3581.92|3573.22|3582.03|3573.33|3580.95|3572.25|30
1631788370000|2021-09-16 10:32:50|3581.94|3573.24|3583.41|3574.71|3583.41|3574.71|3581.92|3573.22|30
1631788380000|2021-09-16 10:33:00|3583.22|3574.52|3579.54|3570.84|3583.5|3574.8|3577.55|3568.85|35
1631788390000|2021-09-16 10:33:10|3579.5|3570.8|3579.33|3570.63|3579.51|3570.81|3578.58|3569.88|33
1631788400000|2021-09-16 10:33:20|3579.22|3570.52|3579.06|3570.36|3579.22|3570.52|3578.46|3569.76|33
1631788410000|2021-09-16 10:33:30|3578.94|3570.24|3578.19|3569.49|3579.19|3570.49|3577.85|3569.15|36
1631788420000|2021-09-16 10:33:40|3578.18|3569.48|3578.47|3569.77|3578.89|3570.19|3578.18|3569.48|35
1631788430000|2021-09-16 10:33:50|3578.48|3569.78|3576.2|3567.5|3578.65|3569.95|3576.2|3567.5|34
1631788440000|2021-09-16 10:34:00|3576.27|3567.57|3576.28|3567.58|3576.92|3568.22|3575.82|3567.12|39
1631788450000|2021-09-16 10:34:10|3576.35|3567.65|3576.22|3567.52|3576.78|3568.08|3575.56|3566.86|31
1631788460000|2021-09-16 10:34:20|3576.16|3567.46|3575.4|3566.7|3576.47|3567.77|3574.97|3566.27|34
1631788470000|2021-09-16 10:34:30|3575.44|3566.74|3575.73|3567.03|3575.97|3567.27|3575.22|3566.52|31
1631788480000|2021-09-16 10:34:40|3575.66|3566.96|3576.38|3567.68|3576.38|3567.68|3575.66|3566.96|28
1631788490000|2021-09-16 10:34:50|3576.04|3567.34|3577.04|3568.34|3577.04|3568.34|3576.04|3567.34|36
1631788500000|2021-09-16 10:35:00|3577.21|3568.51|3577.24|3568.54|3577.74|3569.04|3576.93|3568.23|37
1631788510000|2021-09-16 10:35:10|3577.27|3568.57|3580.07|3571.37|3580.07|3571.37|3577.27|3568.57|35
1631788520000|2021-09-16 10:35:20|3580.18|3571.48|3580.69|3571.99|3580.97|3572.27|3579.77|3571.07|37
1631788530000|2021-09-16 10:35:30|3580.94|3572.24|3581.74|3573.04|3581.87|3573.17|3580.94|3572.24|38
1631788540000|2021-09-16 10:35:40|3584.34|3575.64|3586.19|3577.49|3586.41|3577.71|3583.85|3575.15|40
1631788550000|2021-09-16 10:35:50|3585.8|3577.1|3586.27|3577.57|3586.27|3577.57|3585.08|3576.38|39
1631788560000|2021-09-16 10:36:00|3586.31|3577.61|3586.07|3577.37|3586.45|3577.75|3585.98|3577.28|33
1631788570000|2021-09-16 10:36:10|3586.41|3577.71|3586.07|3577.37|3586.41|3577.71|3586.04|3577.34|26
1631788580000|2021-09-16 10:36:20|3586.19|3577.49|3586.5|3577.8|3586.62|3577.92|3585.98|3577.28|27
1631788590000|2021-09-16 10:36:30|3586.51|3577.81|3587.42|3578.72|3587.69|3578.99|3585.98|3577.28|31
1631788600000|2021-09-16 10:36:40|3587.44|3578.74|3587.07|3578.37|3587.44|3578.74|3586.75|3578.05|34
1631788610000|2021-09-16 10:36:50|3587.05|3578.35|3588.98|3580.28|3589.19|3580.49|3587.05|3578.35|27
1631788620000|2021-09-16 10:37:00|3589.09|3580.39|3589.84|3581.14|3589.84|3581.14|3588.82|3580.12|35
1631788630000|2021-09-16 10:37:10|3589.66|3580.96|3592.2|3583.5|3592.2|3583.5|3589.65|3580.95|35
1631788640000|2021-09-16 10:37:20|3592.32|3583.62|3592.54|3583.84|3593|3584.3|3592.29|3583.59|28
1631788650000|2021-09-16 10:37:30|3592.51|3583.81|3592.94|3584.24|3593.37|3584.67|3592.48|3583.78|33
1631788660000|2021-09-16 10:37:40|3593.09|3584.39|3593.65|3584.95|3593.65|3584.95|3592.8|3584.1|29
1631788670000|2021-09-16 10:37:50|3593.5|3584.8|3594.06|3585.36|3594.06|3585.36|3593.3|3584.6|26
1631788680000|2021-09-16 10:38:00|3593.98|3585.28|3593.96|3585.26|3594.18|3585.48|3593.72|3585.02|29
1631788690000|2021-09-16 10:38:10|3593.8|3585.1|3593.22|3584.52|3594.17|3585.47|3592.66|3583.96|34
1631788700000|2021-09-16 10:38:20|3593.09|3584.39|3593.58|3584.88|3593.58|3584.88|3592.88|3584.18|35
1631788710000|2021-09-16 10:38:30|3593.45|3584.75|3595.25|3586.55|3595.76|3587.06|3593.45|3584.75|28
1631788720000|2021-09-16 10:38:40|3595.2|3586.5|3595.14|3586.44|3595.29|3586.59|3594.78|3586.08|34
1631788730000|2021-09-16 10:38:50|3595.02|3586.32|3593.78|3585.08|3595.24|3586.54|3593.77|3585.07|34
1631788740000|2021-09-16 10:39:00|3593.79|3585.09|3594.22|3585.52|3594.58|3585.88|3593.79|3585.09|31
1631788750000|2021-09-16 10:39:10|3594.25|3585.55|3594.54|3585.84|3594.54|3585.84|3594.24|3585.54|23
1631788760000|2021-09-16 10:39:20|3594.69|3585.99|3594.67|3585.97|3594.95|3586.25|3594.4|3585.7|23
1631788770000|2021-09-16 10:39:30|3594.59|3585.89|3594.71|3586.01|3594.71|3586.01|3594.35|3585.65|18
1631788780000|2021-09-16 10:39:40|3594.73|3586.03|3594.34|3585.64|3594.88|3586.18|3594.34|3585.64|38
1631788790000|2021-09-16 10:39:50|3594.36|3585.66|3594.11|3585.41|3594.43|3585.73|3594.09|3585.39|25
1631788800000|2021-09-16 10:40:00|3594|3585.3|3592.44|3583.74|3594.02|3585.32|3592.17|3583.47|25
1631788810000|2021-09-16 10:40:10|3592.4|3583.7|3594.91|3586.21|3594.94|3586.24|3592.36|3583.66|33
1631788820000|2021-09-16 10:40:20|3594.85|3586.15|3596.62|3587.92|3596.66|3587.96|3594.79|3586.09|30
1631788830000|2021-09-16 10:40:30|3596.64|3587.94|3595.48|3586.78|3596.77|3588.07|3595.19|3586.49|35
1631788840000|2021-09-16 10:40:40|3595.49|3586.79|3594.08|3585.38|3595.83|3587.13|3594.04|3585.34|32
1631788850000|2021-09-16 10:40:50|3594.09|3585.39|3593.72|3585.02|3594.09|3585.39|3593.68|3584.98|27
1631788860000|2021-09-16 10:41:00|3593.76|3585.06|3593.7|3585|3594.34|3585.64|3593.7|3585|30
1631788870000|2021-09-16 10:41:10|3593.71|3585.01|3593.7|3585|3593.96|3585.26|3593.63|3584.93|24
1631788880000|2021-09-16 10:41:20|3593.6|3584.9|3594.95|3586.25|3594.96|3586.26|3593.58|3584.88|31
1631788890000|2021-09-16 10:41:30|3595.02|3586.32|3595.29|3586.59|3595.29|3586.59|3594.77|3586.07|23
1631788900000|2021-09-16 10:41:40|3595.28|3586.58|3595.62|3586.92|3595.69|3586.99|3595.28|3586.58|27
1631788910000|2021-09-16 10:41:50|3595.82|3587.12|3596.3|3587.6|3596.38|3587.68|3595.82|3587.12|32
1631788920000|2021-09-16 10:42:00|3595.57|3586.87|3594.92|3586.22|3595.66|3586.96|3594.92|3586.22|28
1631788930000|2021-09-16 10:42:10|3594.46|3585.76|3594.02|3585.32|3594.91|3586.21|3593.93|3585.23|27
1631788940000|2021-09-16 10:42:20|3593.98|3585.28|3593.74|3585.04|3594.13|3585.43|3593.74|3585.04|15
1631788950000|2021-09-16 10:42:30|3593.82|3585.12|3595.99|3587.29|3595.99|3587.29|3593.48|3584.78|25
1631788960000|2021-09-16 10:42:40|3596.25|3587.55|3596.61|3587.91|3596.61|3587.91|3595.82|3587.12|35
1631788970000|2021-09-16 10:42:50|3596.5|3587.8|3597.93|3589.23|3597.95|3589.25|3596.5|3587.8|29
1631788980000|2021-09-16 10:43:00|3597.59|3588.89|3598.09|3589.39|3598.09|3589.39|3596.72|3588.02|36
1631788990000|2021-09-16 10:43:10|3597.93|3589.23|3597.93|3589.23|3598.16|3589.46|3597.62|3588.92|29
1631789000000|2021-09-16 10:43:20|3598.06|3589.36|3598.37|3589.67|3598.6|3589.9|3598.06|3589.36|22
1631789010000|2021-09-16 10:43:30|3598.35|3589.65|3598.02|3589.32|3598.51|3589.81|3597.86|3589.16|22
1631789020000|2021-09-16 10:43:40|3598.06|3589.36|3597.87|3589.17|3598.1|3589.4|3597.64|3588.94|31
1631789030000|2021-09-16 10:43:50|3597.88|3589.18|3598.02|3589.32|3598.22|3589.52|3597.83|3589.13|23
1631789040000|2021-09-16 10:44:00|3598.1|3589.4|3598.47|3589.77|3598.64|3589.94|3598.1|3589.4|28
1631789050000|2021-09-16 10:44:10|3598.53|3589.83|3599.36|3590.66|3599.5|3590.8|3598.34|3589.64|20
1631789060000|2021-09-16 10:44:20|3599.43|3590.73|3601.74|3593.04|3602.45|3593.75|3599.43|3590.73|39
1631789070000|2021-09-16 10:44:30|3601.46|3592.76|3602.56|3593.86|3602.56|3593.86|3600.95|3592.25|35
1631789080000|2021-09-16 10:44:40|3602.16|3593.46|3602.59|3593.89|3602.59|3593.89|3602.03|3593.33|23
1631789090000|2021-09-16 10:44:50|3602.56|3593.86|3601.84|3593.14|3602.73|3594.03|3601.84|3593.14|31
1631789100000|2021-09-16 10:45:00|3601.88|3593.18|3599.69|3590.99|3601.88|3593.18|3599.45|3590.75|33
1631789110000|2021-09-16 10:45:10|3599.71|3591.01|3599.51|3590.81|3599.71|3591.01|3599.34|3590.64|34
1631789120000|2021-09-16 10:45:20|3599.34|3590.64|3600.62|3591.92|3600.66|3591.96|3599.32|3590.62|26
1631789130000|2021-09-16 10:45:30|3600.61|3591.91|3599.7|3591|3600.69|3591.99|3599.62|3590.92|36
1631789140000|2021-09-16 10:45:40|3599.69|3590.99|3598.99|3590.29|3599.86|3591.16|3598.56|3589.86|26
1631789150000|2021-09-16 10:45:50|3598.94|3590.24|3599.35|3590.65|3599.39|3590.69|3598.89|3590.19|24
1631789160000|2021-09-16 10:46:00|3599.37|3590.67|3599.59|3590.89|3599.6|3590.9|3599.22|3590.52|26
1631789170000|2021-09-16 10:46:10|3599.67|3590.97|3599.25|3590.55|3599.67|3590.97|3599.13|3590.43|32
1631789180000|2021-09-16 10:46:20|3599.24|3590.54|3599.89|3591.19|3599.89|3591.19|3599.24|3590.54|15
1631789190000|2021-09-16 10:46:30|3599.75|3591.05|3599.76|3591.06|3599.89|3591.19|3599.57|3590.87|29
1631789200000|2021-09-16 10:46:40|3599.8|3591.1|3599.6|3590.9|3599.8|3591.1|3599.43|3590.73|33
1631789210000|2021-09-16 10:46:50|3599.56|3590.86|3599.62|3590.92|3599.67|3590.97|3599.43|3590.73|29
1631789220000|2021-09-16 10:47:00|3599.71|3591.01|3599.68|3590.98|3599.73|3591.03|3599.37|3590.67|34
1631789230000|2021-09-16 10:47:10|3599.61|3590.91|3599.63|3590.93|3599.77|3591.07|3599.53|3590.83|31
1631789240000|2021-09-16 10:47:20|3599.61|3590.91|3599.53|3590.83|3599.7|3591|3599.27|3590.57|30
1631789250000|2021-09-16 10:47:30|3599.63|3590.93|3599.62|3590.92|3599.63|3590.93|3599.22|3590.52|26
1631789260000|2021-09-16 10:47:40|3599.49|3590.79|3599.38|3590.68|3599.62|3590.92|3599.26|3590.56|24
1631789270000|2021-09-16 10:47:50|3599.27|3590.57|3598.8|3590.1|3599.27|3590.57|3598.8|3590.1|35
1631789280000|2021-09-16 10:48:00|3598.81|3590.11|3598.57|3589.87|3598.83|3590.13|3598.51|3589.81|28
1631789290000|2021-09-16 10:48:10|3598.67|3589.97|3598.25|3589.55|3598.73|3590.03|3598.25|3589.55|23
1631789300000|2021-09-16 10:48:20|3598.23|3589.53|3598|3589.3|3598.43|3589.73|3597.47|3588.77|27
1631789310000|2021-09-16 10:48:30|3597.99|3589.29|3599.31|3590.61|3599.4|3590.7|3597.99|3589.29|25
1631789320000|2021-09-16 10:48:40|3599.3|3590.6|3600.51|3591.81|3600.51|3591.81|3599.03|3590.33|28
1631789330000|2021-09-16 10:48:50|3600.47|3591.77|3600.72|3592.02|3600.72|3592.02|3600.12|3591.42|15
1631789340000|2021-09-16 10:49:00|3600.7|3592|3600.62|3591.92|3600.86|3592.16|3600.49|3591.79|35
1631789350000|2021-09-16 10:49:10|3601.05|3592.35|3603.08|3594.38|3603.1|3594.4|3601.05|3592.35|31
1631789360000|2021-09-16 10:49:20|3602.98|3594.28|3604.42|3595.72|3604.47|3595.77|3602.98|3594.28|28
1631789370000|2021-09-16 10:49:30|3604.43|3595.73|3605.46|3596.76|3605.46|3596.76|3604.41|3595.71|27
1631789380000|2021-09-16 10:49:40|3605.45|3596.75|3604.35|3595.65|3605.55|3596.85|3604.28|3595.58|31
1631789390000|2021-09-16 10:49:50|3604.34|3595.64|3604.75|3596.05|3604.77|3596.07|3604.01|3595.31|24
1631789400000|2021-09-16 10:50:00|3604.73|3596.03|3605.96|3597.26|3605.97|3597.27|3604.64|3595.94|28
1631789410000|2021-09-16 10:50:10|3605.94|3597.24|3607.02|3598.32|3607.05|3598.35|3605.94|3597.24|32
1631789420000|2021-09-16 10:50:20|3606.92|3598.22|3609.2|3600.5|3609.2|3600.5|3606.92|3598.22|38
1631789430000|2021-09-16 10:50:30|3609.25|3600.55|3611.78|3603.08|3611.78|3603.08|3609.22|3600.52|38
1631789440000|2021-09-16 10:50:40|3611.33|3602.63|3613.39|3604.69|3613.62|3604.92|3611.33|3602.63|36
1631789450000|2021-09-16 10:50:50|3612.4|3603.7|3611.14|3602.44|3613.11|3604.41|3610.7|3602|32
1631789460000|2021-09-16 10:51:00|3611.09|3602.39|3610.83|3602.13|3611.11|3602.41|3610.4|3601.7|38
1631789470000|2021-09-16 10:51:10|3610.47|3601.77|3610.63|3601.93|3610.9|3602.2|3610.41|3601.71|33
1631789480000|2021-09-16 10:51:20|3610.64|3601.94|3612.17|3603.47|3612.26|3603.56|3610.64|3601.94|35
1631789490000|2021-09-16 10:51:30|3611.56|3602.86|3612.42|3603.72|3612.44|3603.74|3611.42|3602.72|31
1631789500000|2021-09-16 10:51:40|3612.2|3603.5|3613.27|3604.57|3613.34|3604.64|3612.2|3603.5|31
1631789510000|2021-09-16 10:51:50|3613.49|3604.79|3613.84|3605.14|3614.22|3605.52|3613.26|3604.56|36
1631789520000|2021-09-16 10:52:00|3613.83|3605.13|3613.73|3605.03|3613.96|3605.26|3612.78|3604.08|33
1631789530000|2021-09-16 10:52:10|3613.46|3604.76|3613.85|3605.15|3613.93|3605.23|3613.36|3604.66|35
1631789540000|2021-09-16 10:52:20|3613.83|3605.13|3613.87|3605.17|3613.93|3605.23|3613.56|3604.86|25
1631789550000|2021-09-16 10:52:30|3613.88|3605.18|3613.9|3605.2|3613.98|3605.28|3613.66|3604.96|24
1631789560000|2021-09-16 10:52:40|3613.98|3605.28|3615.53|3606.83|3615.53|3606.83|3613.71|3605.01|30
1631789570000|2021-09-16 10:52:50|3615.26|3606.56|3616.16|3607.46|3617.13|3608.43|3615.26|3606.56|36
1631789580000|2021-09-16 10:53:00|3616.17|3607.47|3614.86|3606.16|3616.8|3608.1|3614.86|3606.16|35
1631789590000|2021-09-16 10:53:10|3614.95|3606.25|3615.11|3606.41|3615.29|3606.59|3614.92|3606.22|34
1631789600000|2021-09-16 10:53:20|3615.17|3606.47|3615.3|3606.6|3615.48|3606.78|3615.17|3606.47|18
1631789610000|2021-09-16 10:53:30|3615.31|3606.61|3616.62|3607.92|3616.75|3608.05|3615.29|3606.59|25
1631789620000|2021-09-16 10:53:40|3616.53|3607.83|3616.53|3607.83|3616.96|3608.26|3616.53|3607.83|17
1631789630000|2021-09-16 10:53:50|3616.81|3608.11|3616.19|3607.49|3616.85|3608.15|3615.95|3607.25|14
1631789640000|2021-09-16 10:54:00|3616.1|3607.4|3616.1|3607.4|3616.28|3607.58|3615.81|3607.11|22
1631789650000|2021-09-16 10:54:10|3616.13|3607.43|3615.32|3606.62|3616.13|3607.43|3614.99|3606.29|33
1631789660000|2021-09-16 10:54:20|3615.33|3606.63|3614.74|3606.04|3615.33|3606.63|3614.5|3605.8|29
1631789670000|2021-09-16 10:54:30|3614.64|3605.94|3614.69|3605.99|3614.74|3606.04|3614.38|3605.68|36
1631789680000|2021-09-16 10:54:40|3614.64|3605.94|3613.91|3605.21|3614.65|3605.95|3613.57|3604.87|34
1631789690000|2021-09-16 10:54:50|3613.85|3605.15|3613.42|3604.72|3613.92|3605.22|3613.41|3604.71|30
1631789700000|2021-09-16 10:55:00|3613.4|3604.7|3612.28|3603.58|3613.92|3605.22|3612.11|3603.41|36
1631789710000|2021-09-16 10:55:10|3612.12|3603.42|3611.18|3602.48|3612.26|3603.56|3610.86|3602.16|35
1631789720000|2021-09-16 10:55:20|3611.38|3602.68|3610.92|3602.22|3611.76|3603.06|3610.11|3601.41|27
1631789730000|2021-09-16 10:55:30|3610.82|3602.12|3610.35|3601.65|3611.51|3602.81|3609.92|3601.22|25
1631789740000|2021-09-16 10:55:40|3611.28|3602.58|3609.95|3601.25|3611.28|3602.58|3609.81|3601.11|31
1631789750000|2021-09-16 10:55:50|3610.21|3601.51|3610.3|3601.6|3610.53|3601.83|3609.84|3601.14|30
1631789760000|2021-09-16 10:56:00|3610.31|3601.61|3610.21|3601.51|3611.04|3602.34|3609.66|3600.96|29
1631789770000|2021-09-16 10:56:10|3610.89|3602.19|3609.29|3600.59|3611.1|3602.4|3609.24|3600.54|27
1631789780000|2021-09-16 10:56:20|3609.58|3600.88|3609.38|3600.68|3609.58|3600.88|3609.23|3600.53|21
1631789790000|2021-09-16 10:56:30|3609.4|3600.7|3609.75|3601.05|3610.28|3601.58|3609.4|3600.7|22
1631789800000|2021-09-16 10:56:40|3609.77|3601.07|3609.77|3601.07|3610.42|3601.72|3609.66|3600.96|16
1631789810000|2021-09-16 10:56:50|3609.56|3600.86|3609.72|3601.02|3610.41|3601.71|3609.56|3600.86|9
1631789820000|2021-09-16 10:57:00|3609.59|3600.89|3608.98|3600.28|3610.36|3601.66|3608.42|3599.72|31
1631789830000|2021-09-16 10:57:10|3607.55|3598.85|3607.87|3599.17|3608.85|3600.15|3607.1|3598.4|36
1631789840000|2021-09-16 10:57:20|3607.85|3599.15|3607.4|3598.7|3607.85|3599.15|3607.01|3598.31|32
1631789850000|2021-09-16 10:57:30|3607.2|3598.5|3607.29|3598.59|3607.99|3599.29|3607.11|3598.41|32
1631789860000|2021-09-16 10:57:40|3607.28|3598.58|3607.78|3599.08|3607.94|3599.24|3607.28|3598.58|27
1631789870000|2021-09-16 10:57:50|3607.79|3599.09|3607.23|3598.53|3607.81|3599.11|3607.12|3598.42|31
1631789880000|2021-09-16 10:58:00|3607.12|3598.42|3606.52|3597.82|3607.12|3598.42|3606.34|3597.64|29
1631789890000|2021-09-16 10:58:10|3606.51|3597.81|3606.31|3597.61|3606.71|3598.01|3606.07|3597.37|31
1631789900000|2021-09-16 10:58:20|3606.32|3597.62|3606.17|3597.47|3606.32|3597.62|3606.17|3597.47|26
1631789910000|2021-09-16 10:58:30|3606.35|3597.65|3604.77|3596.07|3606.35|3597.65|3604.63|3595.93|31
1631789920000|2021-09-16 10:58:40|3604.76|3596.06|3604.54|3595.84|3604.77|3596.07|3604.42|3595.72|22
1631789930000|2021-09-16 10:58:50|3604.53|3595.83|3604.9|3596.2|3604.9|3596.2|3603.35|3594.65|26
1631789940000|2021-09-16 10:59:00|3604.71|3596.01|3603.68|3594.98|3604.71|3596.01|3603.1|3594.4|25
1631789950000|2021-09-16 10:59:10|3603.48|3594.78|3601.23|3592.53|3603.67|3594.97|3601.23|3592.53|26
1631789960000|2021-09-16 10:59:20|3601.28|3592.58|3601.96|3593.26|3602.09|3593.39|3601.28|3592.58|20
1631789970000|2021-09-16 10:59:30|3601.95|3593.25|3600.7|3592|3602.27|3593.57|3600.7|3592|22
1631789980000|2021-09-16 10:59:40|3600.77|3592.07|3600.83|3592.13|3600.91|3592.21|3600.55|3591.85|28
1631789990000|2021-09-16 10:59:50|3600.84|3592.14|3599.99|3591.29|3601.05|3592.35|3599.31|3590.61|23
1631790000000|2021-09-16 11:00:00|3600|3591.3|3598.51|3589.81|3601.05|3592.35|3598.38|3589.68|21
1631790010000|2021-09-16 11:00:10|3598.56|3589.86|3599.71|3591.01|3599.89|3591.19|3598.36|3589.66|33
1631790020000|2021-09-16 11:00:20|3599.69|3590.99|3599.85|3591.15|3600.44|3591.74|3599.69|3590.99|34
1631790030000|2021-09-16 11:00:30|3599.83|3591.13|3597.73|3589.03|3601.05|3592.35|3597.42|3588.72|24
1631790040000|2021-09-16 11:00:40|3597.61|3588.91|3597.87|3589.17|3599.5|3590.8|3597.31|3588.61|22
1631790050000|2021-09-16 11:00:50|3597.89|3589.19|3596.73|3588.03|3597.89|3589.19|3595.25|3586.55|26
1631790060000|2021-09-16 11:01:00|3596.72|3588.02|3596.85|3588.15|3597.14|3588.44|3595.41|3586.71|26
1631790070000|2021-09-16 11:01:10|3596.55|3587.85|3592.33|3583.63|3596.82|3588.12|3592.22|3583.52|32
1631790080000|2021-09-16 11:01:20|3592.15|3583.45|3592.45|3583.75|3592.99|3584.29|3591.87|3583.17|35
1631790090000|2021-09-16 11:01:30|3592.61|3583.91|3592.28|3583.58|3592.75|3584.05|3592.01|3583.31|35
1631790100000|2021-09-16 11:01:40|3592.29|3583.59|3591.24|3582.54|3592.74|3584.04|3591.24|3582.54|30
1631790110000|2021-09-16 11:01:50|3591.33|3582.63|3591.47|3582.77|3592.25|3583.55|3591.2|3582.5|36
1631790120000|2021-09-16 11:02:00|3591.46|3582.76|3591.52|3582.82|3591.84|3583.14|3591.3|3582.6|33
1631790130000|2021-09-16 11:02:10|3591.49|3582.79|3591.88|3583.18|3592.06|3583.36|3591.48|3582.78|34
1631790140000|2021-09-16 11:02:20|3591.78|3583.08|3591.53|3582.83|3591.88|3583.18|3591.26|3582.56|31
1631790150000|2021-09-16 11:02:30|3591.43|3582.73|3595.17|3586.47|3595.17|3586.47|3591.43|3582.73|34
1631790160000|2021-09-16 11:02:40|3595.68|3586.98|3595.47|3586.77|3596.22|3587.52|3594.89|3586.19|38
1631790170000|2021-09-16 11:02:50|3595.48|3586.78|3597.02|3588.32|3597.02|3588.32|3595.34|3586.64|31
1631790180000|2021-09-16 11:03:00|3597.03|3588.33|3599.77|3591.07|3599.88|3591.18|3595.86|3587.16|36
1631790190000|2021-09-16 11:03:10|3599.86|3591.16|3601.81|3593.11|3601.81|3593.11|3599.86|3591.16|30
1631790200000|2021-09-16 11:03:20|3601.77|3593.07|3602.5|3593.8|3602.55|3593.85|3601.52|3592.82|34
1631790210000|2021-09-16 11:03:30|3602.59|3593.89|3603.95|3595.25|3604.13|3595.43|3602.44|3593.74|32
1631790220000|2021-09-16 11:03:40|3603.96|3595.26|3606.21|3597.51|3606.21|3597.51|3603.96|3595.26|36
1631790230000|2021-09-16 11:03:50|3606.16|3597.46|3605.05|3596.35|3606.2|3597.5|3605.02|3596.32|32
1631790240000|2021-09-16 11:04:00|3605.12|3596.42|3604.4|3595.7|3605.12|3596.42|3604.38|3595.68|31
1631790250000|2021-09-16 11:04:10|3604.39|3595.69|3604.14|3595.44|3604.46|3595.76|3604.08|3595.38|28
1631790260000|2021-09-16 11:04:20|3604.15|3595.45|3603.94|3595.24|3604.16|3595.46|3603.61|3594.91|33
1631790270000|2021-09-16 11:04:30|3603.74|3595.04|3603.54|3594.84|3603.95|3595.25|3603.45|3594.75|29
1631790280000|2021-09-16 11:04:40|3603.63|3594.93|3604.02|3595.32|3604.06|3595.36|3603.45|3594.75|17
1631790290000|2021-09-16 11:04:50|3604.01|3595.31|3603.39|3594.69|3604.02|3595.32|3603.36|3594.66|13
1631790300000|2021-09-16 11:05:00|3603.32|3594.62|3603.31|3594.61|3603.39|3594.69|3603.3|3594.6|10
1631790310000|2021-09-16 11:05:10|3603.3|3594.6|3601.75|3593.05|3603.39|3594.69|3601.57|3592.87|30
1631790320000|2021-09-16 11:05:20|3601.42|3592.72|3601.48|3592.78|3601.89|3593.19|3601.42|3592.72|19
1631790330000|2021-09-16 11:05:30|3601.49|3592.79|3601.42|3592.72|3601.87|3593.17|3601.3|3592.6|29
1631790340000|2021-09-16 11:05:40|3601.44|3592.74|3601.35|3592.65|3601.82|3593.12|3600.94|3592.24|27
1631790350000|2021-09-16 11:05:50|3601.5|3592.8|3601.42|3592.72|3601.85|3593.15|3601.3|3592.6|25
1631790360000|2021-09-16 11:06:00|3601.75|3593.05|3601.83|3593.13|3601.84|3593.14|3601.03|3592.33|12
1631790370000|2021-09-16 11:06:10|3601.74|3593.04|3601.52|3592.82|3601.82|3593.12|3601.38|3592.68|20
1631790380000|2021-09-16 11:06:20|3602.02|3593.32|3602.02|3593.32|3602.02|3593.32|3600.83|3592.13|7
1631790390000|2021-09-16 11:06:30|3601.81|3593.11|3601.89|3593.19|3602.05|3593.35|3601.81|3593.11|11
1631790400000|2021-09-16 11:06:40|3601.99|3593.29|3602.52|3593.82|3602.52|3593.82|3601.99|3593.29|10
1631790410000|2021-09-16 11:06:50|3602.7|3594|3602.66|3593.96|3602.89|3594.19|3602.54|3593.84|14
1631790420000|2021-09-16 11:07:00|3602.55|3593.85|3602.94|3594.24|3602.94|3594.24|3602.52|3593.82|20
1631790430000|2021-09-16 11:07:10|3602.99|3594.29|3603.27|3594.57|3603.27|3594.57|3602.96|3594.26|14
1631790440000|2021-09-16 11:07:20|3603.17|3594.47|3603.06|3594.36|3603.18|3594.48|3602.83|3594.13|25
1631790450000|2021-09-16 11:07:30|3603.15|3594.45|3603.09|3594.39|3603.15|3594.45|3602.87|3594.17|23
1631790460000|2021-09-16 11:07:40|3603.33|3594.63|3603.54|3594.84|3603.54|3594.84|3602.86|3594.16|19
1631790470000|2021-09-16 11:07:50|3603.41|3594.71|3603.62|3594.92|3603.82|3595.12|3603.04|3594.34|18
1631790480000|2021-09-16 11:08:00|3603.1|3594.4|3603.66|3594.96|3603.66|3594.96|3603.1|3594.4|15
1631790490000|2021-09-16 11:08:10|3603.51|3594.81|3604.18|3595.48|3604.29|3595.59|3603.51|3594.81|26
1631790500000|2021-09-16 11:08:20|3604.16|3595.46|3604.88|3596.18|3604.88|3596.18|3604.16|3595.46|20
1631790510000|2021-09-16 11:08:30|3604.74|3596.04|3606.64|3597.94|3606.69|3597.99|3604.74|3596.04|24
1631790520000|2021-09-16 11:08:40|3606.71|3598.01|3607.44|3598.74|3607.44|3598.74|3606.71|3598.01|25
1631790530000|2021-09-16 11:08:50|3607.47|3598.77|3607.15|3598.45|3607.54|3598.84|3607.03|3598.33|25
1631790540000|2021-09-16 11:09:00|3607.16|3598.46|3605.37|3596.67|3607.3|3598.6|3605.33|3596.63|26
1631790550000|2021-09-16 11:09:10|3605.42|3596.72|3605.38|3596.68|3605.79|3597.09|3605.32|3596.62|20
1631790560000|2021-09-16 11:09:20|3605.66|3596.96|3605.51|3596.81|3605.69|3596.99|3605.28|3596.58|31
1631790570000|2021-09-16 11:09:30|3605.52|3596.82|3605.17|3596.47|3605.52|3596.82|3605.11|3596.41|23
1631790580000|2021-09-16 11:09:40|3605.24|3596.54|3605.2|3596.5|3605.28|3596.58|3605.01|3596.31|30
1631790590000|2021-09-16 11:09:50|3605.19|3596.49|3604.94|3596.24|3605.21|3596.51|3604.54|3595.84|35
1631790600000|2021-09-16 11:10:00|3604.92|3596.22|3604.32|3595.62|3605.22|3596.52|3603.66|3594.96|30
1631790610000|2021-09-16 11:10:10|3604.29|3595.59|3604.04|3595.34|3604.9|3596.2|3603.88|3595.18|31
1631790620000|2021-09-16 11:10:20|3604.03|3595.33|3603.69|3594.99|3604.06|3595.36|3603.69|3594.99|21
1631790630000|2021-09-16 11:10:30|3603.52|3594.82|3603.33|3594.63|3603.64|3594.94|3603.15|3594.45|21
1631790640000|2021-09-16 11:10:40|3603.32|3594.62|3603.07|3594.37|3603.33|3594.63|3602.96|3594.26|16
1631790650000|2021-09-16 11:10:50|3602.93|3594.23|3603.04|3594.34|3603.07|3594.37|3602.93|3594.23|7
1631790660000|2021-09-16 11:11:00|3602.89|3594.19|3602.87|3594.17|3603.04|3594.34|3602.6|3593.9|16
1631790670000|2021-09-16 11:11:10|3602.83|3594.13|3602.88|3594.18|3602.99|3594.29|3602.65|3593.95|23
1631790680000|2021-09-16 11:11:20|3602.65|3593.95|3604.4|3595.7|3604.55|3595.85|3602.46|3593.76|27
1631790690000|2021-09-16 11:11:30|3604.41|3595.71|3604.65|3595.95|3604.65|3595.95|3604.29|3595.59|18
1631790700000|2021-09-16 11:11:40|3604.23|3595.53|3604.75|3596.05|3604.84|3596.14|3604.23|3595.53|25
1631790710000|2021-09-16 11:11:50|3604.76|3596.06|3606.08|3597.38|3606.08|3597.38|3604.76|3596.06|20
1631790720000|2021-09-16 11:12:00|3606.1|3597.4|3605.37|3596.67|3606.26|3597.56|3605.3|3596.6|27
1631790730000|2021-09-16 11:12:10|3605.39|3596.69|3605.62|3596.92|3605.62|3596.92|3605.34|3596.64|23
1631790740000|2021-09-16 11:12:20|3605.63|3596.93|3605.54|3596.84|3605.77|3597.07|3605.54|3596.84|17
1631790750000|2021-09-16 11:12:30|3605.63|3596.93|3605.52|3596.82|3605.63|3596.93|3605.39|3596.69|9
1631790760000|2021-09-16 11:12:40|3605.53|3596.83|3605.66|3596.96|3605.83|3597.13|3605.47|3596.77|10
1631790770000|2021-09-16 11:12:50|3605.86|3597.16|3606.09|3597.39|3606.11|3597.41|3605.77|3597.07|13
1631790780000|2021-09-16 11:13:00|3606.03|3597.33|3606.04|3597.34|3606.15|3597.45|3605.87|3597.17|6
1631790790000|2021-09-16 11:13:10|3606.15|3597.45|3605.3|3596.6|3606.15|3597.45|3605.11|3596.41|16
1631790800000|2021-09-16 11:13:20|3605.27|3596.57|3605.97|3597.27|3605.97|3597.27|3604.95|3596.25|5
1631790810000|2021-09-16 11:13:30|3605.63|3596.93|3603.88|3595.18|3605.97|3597.27|3603.85|3595.15|9
1631790820000|2021-09-16 11:13:40|3604.02|3595.32|3604.08|3595.38|3605.18|3596.48|3603.98|3595.28|20
1631790830000|2021-09-16 11:13:50|3604|3595.3|3606.43|3597.73|3606.73|3598.03|3604|3595.3|33
1631790840000|2021-09-16 11:14:00|3606.59|3597.89|3606.46|3597.76|3606.66|3597.96|3606.46|3597.76|31
1631790850000|2021-09-16 11:14:10|3607.28|3598.58|3609.33|3600.63|3609.33|3600.63|3606.84|3598.14|31
1631790860000|2021-09-16 11:14:20|3609.43|3600.73|3607.97|3599.27|3609.43|3600.73|3607.97|3599.27|37
1631790870000|2021-09-16 11:14:30|3607.92|3599.22|3608.15|3599.45|3608.15|3599.45|3607.58|3598.88|30
1631790880000|2021-09-16 11:14:40|3608.27|3599.57|3607.25|3598.55|3608.52|3599.82|3607.25|3598.55|31
1631790890000|2021-09-16 11:14:50|3607.28|3598.58|3606.44|3597.74|3607.35|3598.65|3606.44|3597.74|21
1631790900000|2021-09-16 11:15:00|3606.34|3597.64|3606.4|3597.7|3606.66|3597.96|3606.34|3597.64|12
1631790910000|2021-09-16 11:15:10|3606.51|3597.81|3605.97|3597.27|3606.51|3597.81|3605.37|3596.67|18
1631790920000|2021-09-16 11:15:20|3605.81|3597.11|3605.53|3596.83|3605.97|3597.27|3605.3|3596.6|17
1631790930000|2021-09-16 11:15:30|3605.56|3596.86|3606.23|3597.53|3606.23|3597.53|3605.3|3596.6|25
1631790940000|2021-09-16 11:15:40|3606.39|3597.69|3608.28|3599.58|3608.37|3599.67|3606.39|3597.69|23
1631790950000|2021-09-16 11:15:50|3608.33|3599.63|3609.02|3600.32|3609.21|3600.51|3608.33|3599.63|36
1631790960000|2021-09-16 11:16:00|3609.11|3600.41|3608.85|3600.15|3609.13|3600.43|3608.5|3599.8|34
1631790970000|2021-09-16 11:16:10|3608.88|3600.18|3609.46|3600.76|3609.46|3600.76|3608.72|3600.02|21
1631790980000|2021-09-16 11:16:20|3610.06|3601.36|3612.87|3604.17|3614.27|3605.57|3610.06|3601.36|35
1631790990000|2021-09-16 11:16:30|3612.88|3604.18|3613.75|3605.05|3613.89|3605.19|3612.88|3604.18|31
1631791000000|2021-09-16 11:16:40|3613.89|3605.19|3611.91|3603.21|3613.89|3605.19|3611.87|3603.17|27
1631791010000|2021-09-16 11:16:50|3611.85|3603.15|3610.56|3601.86|3611.85|3603.15|3610.25|3601.55|35
1631791020000|2021-09-16 11:17:00|3610.59|3601.89|3610.35|3601.65|3610.87|3602.17|3610.35|3601.65|14
1631791030000|2021-09-16 11:17:10|3610.34|3601.64|3610.82|3602.12|3610.94|3602.24|3610.09|3601.39|27
1631791040000|2021-09-16 11:17:20|3610.76|3602.06|3610.33|3601.63|3610.82|3602.12|3610.17|3601.47|28
1631791050000|2021-09-16 11:17:30|3610.56|3601.86|3610.45|3601.75|3610.56|3601.86|3610.29|3601.59|27
1631791060000|2021-09-16 11:17:40|3610.46|3601.76|3612.72|3604.02|3612.84|3604.14|3610.44|3601.74|32
1631791070000|2021-09-16 11:17:50|3612.67|3603.97|3612.74|3604.04|3612.88|3604.18|3612.35|3603.65|36
1631791080000|2021-09-16 11:18:00|3612.72|3604.02|3612.67|3603.97|3612.72|3604.02|3612.46|3603.76|26
1631791090000|2021-09-16 11:18:10|3613.46|3604.76|3614.73|3606.03|3614.81|3606.11|3613.23|3604.53|34
1631791100000|2021-09-16 11:18:20|3614.75|3606.05|3613.49|3604.79|3614.75|3606.05|3612.61|3603.91|36
1631791110000|2021-09-16 11:18:30|3613.69|3604.99|3612.41|3603.71|3613.69|3604.99|3612.25|3603.55|24
1631791120000|2021-09-16 11:18:40|3612.39|3603.69|3612.3|3603.6|3612.42|3603.72|3612.15|3603.45|26
1631791130000|2021-09-16 11:18:50|3612.41|3603.71|3612.38|3603.68|3612.43|3603.73|3612.27|3603.57|32
1631791140000|2021-09-16 11:19:00|3612.3|3603.6|3610.75|3602.05|3612.41|3603.71|3610.61|3601.91|28
1631791150000|2021-09-16 11:19:10|3610.9|3602.2|3610.61|3601.91|3610.9|3602.2|3609.81|3601.11|26
1631791160000|2021-09-16 11:19:20|3610.38|3601.68|3611.08|3602.38|3611.5|3602.8|3610.38|3601.68|32
1631791170000|2021-09-16 11:19:30|3611.09|3602.39|3611.12|3602.42|3611.5|3602.8|3610.11|3601.41|32
1631791180000|2021-09-16 11:19:40|3611.17|3602.47|3610.99|3602.29|3611.5|3602.8|3610.99|3602.29|19
1631791190000|2021-09-16 11:19:50|3611.1|3602.4|3611.08|3602.38|3611.23|3602.53|3611.04|3602.34|14
1631791200000|2021-09-16 11:20:00|3611.22|3602.52|3611.25|3602.55|3611.5|3602.8|3611.04|3602.34|15
1631791210000|2021-09-16 11:20:10|3611.26|3602.56|3612.63|3603.93|3612.63|3603.93|3611.12|3602.42|25
1631791220000|2021-09-16 11:20:20|3612.6|3603.9|3611.54|3602.84|3612.6|3603.9|3610.92|3602.22|31
1631791230000|2021-09-16 11:20:30|3611.53|3602.83|3611.55|3602.85|3612.11|3603.41|3611.35|3602.65|18
1631791240000|2021-09-16 11:20:40|3611.69|3602.99|3611.51|3602.81|3612.39|3603.69|3611.01|3602.31|28
1631791250000|2021-09-16 11:20:50|3612.39|3603.69|3610.49|3601.79|3612.39|3603.69|3610.39|3601.69|24
1631791260000|2021-09-16 11:21:00|3610.46|3601.76|3610.44|3601.74|3611.58|3602.88|3610.4|3601.7|29
1631791270000|2021-09-16 11:21:10|3610.51|3601.81|3611.83|3603.13|3611.83|3603.13|3610.43|3601.73|25
1631791280000|2021-09-16 11:21:20|3611.89|3603.19|3612.36|3603.66|3612.39|3603.69|3611.89|3603.19|19
1631791290000|2021-09-16 11:21:30|3612.32|3603.62|3612.27|3603.57|3612.39|3603.69|3612.14|3603.44|28
1631791300000|2021-09-16 11:21:40|3612.23|3603.53|3613.94|3605.24|3613.94|3605.24|3612.23|3603.53|29
1631791310000|2021-09-16 11:21:50|3613.93|3605.23|3614.25|3605.55|3614.3|3605.6|3613.89|3605.19|27
1631791320000|2021-09-16 11:22:00|3614.23|3605.53|3613.38|3604.68|3614.23|3605.53|3613.38|3604.68|29
1631791330000|2021-09-16 11:22:10|3613.76|3605.06|3614.25|3605.55|3614.39|3605.69|3613.65|3604.95|26
1631791340000|2021-09-16 11:22:20|3614.49|3605.79|3614.32|3605.62|3614.69|3605.99|3614.25|3605.55|28
1631791350000|2021-09-16 11:22:30|3614.15|3605.45|3613.93|3605.23|3614.15|3605.45|3612.57|3603.87|35
1631791360000|2021-09-16 11:22:40|3613.94|3605.24|3613.84|3605.14|3614.12|3605.42|3613.66|3604.96|35
1631791370000|2021-09-16 11:22:50|3613.83|3605.13|3614.08|3605.38|3614.27|3605.57|3613.82|3605.12|26
1631791380000|2021-09-16 11:23:00|3614.09|3605.39|3613.98|3605.28|3614.41|3605.71|3613.97|3605.27|23
1631791390000|2021-09-16 11:23:10|3613.97|3605.27|3614.3|3605.6|3614.34|3605.64|3613.78|3605.08|22
1631791400000|2021-09-16 11:23:20|3614.63|3605.93|3614.65|3605.95|3614.9|3606.2|3614.44|3605.74|36
1631791410000|2021-09-16 11:23:30|3614.66|3605.96|3615.26|3606.56|3615.37|3606.67|3614.57|3605.87|29
1631791420000|2021-09-16 11:23:40|3615.3|3606.6|3615.27|3606.57|3615.49|3606.79|3615.22|3606.52|32
1631791430000|2021-09-16 11:23:50|3615.18|3606.48|3614.79|3606.09|3615.18|3606.48|3614.78|3606.08|29
1631791440000|2021-09-16 11:24:00|3614.83|3606.13|3614.32|3605.62|3615|3606.3|3614.08|3605.38|37
1631791450000|2021-09-16 11:24:10|3614.33|3605.63|3614.34|3605.64|3614.46|3605.76|3614.05|3605.35|31
1631791460000|2021-09-16 11:24:20|3614.32|3605.62|3615.25|3606.55|3615.42|3606.72|3614.26|3605.56|35
1631791470000|2021-09-16 11:24:30|3615.28|3606.58|3615.33|3606.63|3615.47|3606.77|3615.25|3606.55|23
1631791480000|2021-09-16 11:24:40|3615.47|3606.77|3615.32|3606.62|3615.47|3606.77|3615.21|3606.51|30
1631791490000|2021-09-16 11:24:50|3615.31|3606.61|3615.52|3606.82|3615.54|3606.84|3615.3|3606.6|16
1631791500000|2021-09-16 11:25:00|3615.53|3606.83|3615.19|3606.49|3615.56|3606.86|3615.15|3606.45|14
1631791510000|2021-09-16 11:25:10|3615.18|3606.48|3614.96|3606.26|3615.18|3606.48|3614.48|3605.78|23
1631791520000|2021-09-16 11:25:20|3614.51|3605.81|3613.58|3604.88|3614.97|3606.27|3613.09|3604.39|26
1631791530000|2021-09-16 11:25:30|3613.59|3604.89|3613.49|3604.79|3613.62|3604.92|3613.21|3604.51|24
1631791540000|2021-09-16 11:25:40|3613.5|3604.8|3614.98|3606.28|3614.98|3606.28|3613.13|3604.43|32
1631791550000|2021-09-16 11:25:50|3615.07|3606.37|3615.4|3606.7|3615.42|3606.72|3615.06|3606.36|33
1631791560000|2021-09-16 11:26:00|3615.15|3606.45|3615.17|3606.47|3615.32|3606.62|3615.13|3606.43|16
1631791570000|2021-09-16 11:26:10|3615.15|3606.45|3615.15|3606.45|3615.32|3606.62|3615.14|3606.44|16
1631791580000|2021-09-16 11:26:20|3615.18|3606.48|3615.54|3606.84|3615.7|3607|3615.17|3606.47|28
1631791590000|2021-09-16 11:26:30|3615.57|3606.87|3615.63|3606.93|3615.64|3606.94|3615.3|3606.6|32
1631791600000|2021-09-16 11:26:40|3615.6|3606.9|3617.06|3608.36|3617.12|3608.42|3615.42|3606.72|30
1631791610000|2021-09-16 11:26:50|3616.99|3608.29|3619.43|3610.73|3619.56|3610.86|3616.57|3607.87|37
1631791620000|2021-09-16 11:27:00|3619.33|3610.63|3619.97|3611.27|3620.47|3611.77|3619.33|3610.63|34
1631791630000|2021-09-16 11:27:10|3619.92|3611.22|3626.96|3618.26|3626.96|3618.26|3619.5|3610.8|40
1631791640000|2021-09-16 11:27:20|3626.97|3618.27|3623.36|3614.66|3627.61|3618.91|3623.36|3614.66|37
1631791650000|2021-09-16 11:27:30|3623.33|3614.63|3623.66|3614.96|3623.72|3615.02|3621.36|3612.66|33
1631791660000|2021-09-16 11:27:40|3623.84|3615.14|3622.99|3614.29|3623.93|3615.23|3622.99|3614.29|33
1631791670000|2021-09-16 11:27:50|3623.09|3614.39|3623.08|3614.38|3623.82|3615.12|3622|3613.3|32
1631791680000|2021-09-16 11:28:00|3623.51|3614.81|3623.85|3615.15|3623.9|3615.2|3622.86|3614.16|34
1631791690000|2021-09-16 11:28:10|3623.98|3615.28|3624.04|3615.34|3624.11|3615.41|3623.83|3615.13|28
1631791700000|2021-09-16 11:28:20|3624.11|3615.41|3624.12|3615.42|3624.24|3615.54|3623.78|3615.08|28
1631791710000|2021-09-16 11:28:30|3624.1|3615.4|3626.65|3617.95|3626.65|3617.95|3624.1|3615.4|35
1631791720000|2021-09-16 11:28:40|3626.68|3617.98|3627.46|3618.76|3627.46|3618.76|3626.53|3617.83|34
1631791730000|2021-09-16 11:28:50|3627.51|3618.81|3627.61|3618.91|3627.88|3619.18|3626.95|3618.25|37
1631791740000|2021-09-16 11:29:00|3627.6|3618.9|3627.24|3618.54|3627.72|3619.02|3626.96|3618.26|34
1631791750000|2021-09-16 11:29:10|3627.29|3618.59|3627.45|3618.75|3627.82|3619.12|3627.28|3618.58|36
1631791760000|2021-09-16 11:29:20|3627.46|3618.76|3627.66|3618.96|3627.73|3619.03|3627.42|3618.72|35
1631791770000|2021-09-16 11:29:30|3627.78|3619.08|3627.68|3618.98|3627.95|3619.25|3627.55|3618.85|36
1631791780000|2021-09-16 11:29:40|3627.81|3619.11|3628.29|3619.59|3628.29|3619.59|3627.72|3619.02|30
1631791790000|2021-09-16 11:29:50|3628.36|3619.66|3630.02|3621.32|3630.2|3621.5|3628.25|3619.55|38
1631791800000|2021-09-16 11:30:00|3630.06|3621.36|3629.23|3620.53|3630.15|3621.45|3628.45|3619.75|35
1631791810000|2021-09-16 11:30:10|3628.67|3619.97|3628.02|3619.32|3628.97|3620.27|3627.69|3618.99|35
1631791820000|2021-09-16 11:30:20|3627.86|3619.16|3627.39|3618.69|3628.22|3619.52|3626.86|3618.16|37
1631791830000|2021-09-16 11:30:30|3627.91|3619.21|3628.48|3619.78|3629.19|3620.49|3627.91|3619.21|37
1631791840000|2021-09-16 11:30:40|3628.33|3619.63|3628.26|3619.56|3628.9|3620.2|3627.83|3619.13|33
1631791850000|2021-09-16 11:30:50|3627.85|3619.15|3626.02|3617.32|3627.85|3619.15|3625.4|3616.7|33
1631791860000|2021-09-16 11:31:00|3626.03|3617.33|3626.71|3618.01|3626.71|3618.01|3625.72|3617.02|26
1631791870000|2021-09-16 11:31:10|3626.95|3618.25|3630.86|3622.16|3631.13|3622.43|3626.85|3618.15|32
1631791880000|2021-09-16 11:31:20|3630.8|3622.1|3628.42|3619.72|3630.83|3622.13|3628.42|3619.72|38
1631791890000|2021-09-16 11:31:30|3628.49|3619.79|3629.06|3620.36|3629.22|3620.52|3628.47|3619.77|33
1631791900000|2021-09-16 11:31:40|3629.05|3620.35|3629.03|3620.33|3630.27|3621.57|3629.03|3620.33|33
1631791910000|2021-09-16 11:31:50|3629.12|3620.42|3629.88|3621.18|3630.1|3621.4|3628.84|3620.14|22
1631791920000|2021-09-16 11:32:00|3629.9|3621.2|3630.11|3621.41|3630.49|3621.79|3629.83|3621.13|29
1631791930000|2021-09-16 11:32:10|3630.21|3621.51|3628.84|3620.14|3630.23|3621.53|3628.48|3619.78|33
1631791940000|2021-09-16 11:32:20|3628.88|3620.18|3627.6|3618.9|3628.99|3620.29|3627.6|3618.9|36
1631791950000|2021-09-16 11:32:30|3627.81|3619.11|3627.61|3618.91|3628.02|3619.32|3627.54|3618.84|35
1631791960000|2021-09-16 11:32:40|3627.8|3619.1|3627.31|3618.61|3627.93|3619.23|3627.31|3618.61|36
1631791970000|2021-09-16 11:32:50|3627.33|3618.63|3626.86|3618.16|3627.45|3618.75|3626.81|3618.11|30
1631791980000|2021-09-16 11:33:00|3626.84|3618.14|3626.56|3617.86|3626.9|3618.2|3626.46|3617.76|33
1631791990000|2021-09-16 11:33:10|3626.54|3617.84|3626.33|3617.63|3626.54|3617.84|3626.19|3617.49|33
1631792000000|2021-09-16 11:33:20|3626.32|3617.62|3625.6|3616.9|3626.79|3618.09|3625.47|3616.77|33
1631792010000|2021-09-16 11:33:30|3625.58|3616.88|3625.55|3616.85|3626.63|3617.93|3625.49|3616.79|19
1631792020000|2021-09-16 11:33:40|3625.52|3616.82|3625.78|3617.08|3626.75|3618.05|3625.4|3616.7|33
1631792030000|2021-09-16 11:33:50|3625.85|3617.15|3625.44|3616.74|3626.11|3617.41|3625.36|3616.66|32
1631792040000|2021-09-16 11:34:00|3625.84|3617.14|3624.78|3616.08|3626.34|3617.64|3624.78|3616.08|27
1631792050000|2021-09-16 11:34:10|3624.5|3615.8|3624.6|3615.9|3624.78|3616.08|3623.62|3614.92|33
1631792060000|2021-09-16 11:34:20|3624.3|3615.6|3624.6|3615.9|3624.6|3615.9|3623.99|3615.29|26
1631792070000|2021-09-16 11:34:30|3624|3615.3|3623.95|3615.25|3624.38|3615.68|3623.7|3615|21
1631792080000|2021-09-16 11:34:40|3623.96|3615.26|3623.96|3615.26|3624.6|3615.9|3623.95|3615.25|14
1631792090000|2021-09-16 11:34:50|3623.94|3615.24|3623.73|3615.03|3624.17|3615.47|3623.65|3614.95|19
1631792100000|2021-09-16 11:35:00|3623.74|3615.04|3623.26|3614.56|3623.75|3615.05|3623.26|3614.56|21
1631792110000|2021-09-16 11:35:10|3623.24|3614.54|3623.78|3615.08|3623.78|3615.08|3623.15|3614.45|15
1631792120000|2021-09-16 11:35:20|3623.92|3615.22|3625.28|3616.58|3625.53|3616.83|3623.92|3615.22|31
1631792130000|2021-09-16 11:35:30|3625.25|3616.55|3625.82|3617.12|3626.1|3617.4|3625.25|3616.55|29
1631792140000|2021-09-16 11:35:40|3626.01|3617.31|3626.11|3617.41|3626.12|3617.42|3625.87|3617.17|25
1631792150000|2021-09-16 11:35:50|3626.1|3617.4|3626.11|3617.41|3626.21|3617.51|3625.99|3617.29|30
1631792160000|2021-09-16 11:36:00|3626.2|3617.5|3624.8|3616.1|3626.79|3618.09|3624.6|3615.9|38
1631792170000|2021-09-16 11:36:10|3624.68|3615.98|3624.27|3615.57|3624.85|3616.15|3624.07|3615.37|24
1631792180000|2021-09-16 11:36:20|3624.1|3615.4|3622.56|3613.86|3624.22|3615.52|3622.56|3613.86|30
1631792190000|2021-09-16 11:36:30|3622.55|3613.85|3622.66|3613.96|3623.7|3615|3621.91|3613.21|27
1631792200000|2021-09-16 11:36:40|3622.68|3613.98|3623.62|3614.92|3623.86|3615.16|3622.68|3613.98|26
1631792210000|2021-09-16 11:36:50|3623.79|3615.09|3624.11|3615.41|3624.28|3615.58|3623.23|3614.53|35
1631792220000|2021-09-16 11:37:00|3624.32|3615.62|3624.56|3615.86|3624.66|3615.96|3623.94|3615.24|25
1631792230000|2021-09-16 11:37:10|3624.55|3615.85|3624.37|3615.67|3624.55|3615.85|3624.03|3615.33|29
1631792240000|2021-09-16 11:37:20|3624.42|3615.72|3623.43|3614.73|3624.42|3615.72|3623.43|3614.73|33
1631792250000|2021-09-16 11:37:30|3623.52|3614.82|3624.56|3615.86|3624.56|3615.86|3623.38|3614.68|32
1631792260000|2021-09-16 11:37:40|3624.6|3615.9|3624.72|3616.02|3624.88|3616.18|3624.58|3615.88|29
1631792270000|2021-09-16 11:37:50|3624.6|3615.9|3624.53|3615.83|3624.77|3616.07|3624.5|3615.8|32
1631792280000|2021-09-16 11:38:00|3624.66|3615.96|3623.97|3615.27|3624.67|3615.97|3623.7|3615|25
1631792290000|2021-09-16 11:38:10|3623.96|3615.26|3623.55|3614.85|3623.96|3615.26|3623.55|3614.85|19
1631792300000|2021-09-16 11:38:20|3623.56|3614.86|3623.47|3614.77|3624.2|3615.5|3622.65|3613.95|19
1631792310000|2021-09-16 11:38:30|3623.48|3614.78|3624.39|3615.69|3624.39|3615.69|3623|3614.3|25
1631792320000|2021-09-16 11:38:40|3624.38|3615.68|3624.38|3615.68|3624.39|3615.69|3624.18|3615.48|17
1631792330000|2021-09-16 11:38:50|3624.37|3615.67|3624.33|3615.63|3624.41|3615.71|3624.16|3615.46|21
1631792340000|2021-09-16 11:39:00|3624.41|3615.71|3624.32|3615.62|3624.45|3615.75|3624.22|3615.52|28
1631792350000|2021-09-16 11:39:10|3624.22|3615.52|3624.3|3615.6|3624.45|3615.75|3624.22|3615.52|29
1631792360000|2021-09-16 11:39:20|3624.38|3615.68|3624.35|3615.65|3624.45|3615.75|3624.22|3615.52|17
1631792370000|2021-09-16 11:39:30|3624.26|3615.56|3623.8|3615.1|3624.42|3615.72|3623.8|3615.1|22
1631792380000|2021-09-16 11:39:40|3624.06|3615.36|3623.92|3615.22|3624.24|3615.54|3623.83|3615.13|18
1631792390000|2021-09-16 11:39:50|3624.06|3615.36|3623.75|3615.05|3624.12|3615.42|3623.75|3615.05|12
1631792400000|2021-09-16 11:40:00|3623.74|3615.04|3623.95|3615.25|3624.2|3615.5|3623.63|3614.93|30
1631792410000|2021-09-16 11:40:10|3623.92|3615.22|3622.93|3614.23|3623.92|3615.22|3622.71|3614.01|7
1631792420000|2021-09-16 11:40:20|3622.61|3613.91|3622.91|3614.21|3623.61|3614.91|3622.55|3613.85|13
1631792430000|2021-09-16 11:40:30|3622.9|3614.2|3621.41|3612.71|3623.58|3614.88|3621.38|3612.68|16
1631792440000|2021-09-16 11:40:40|3621.76|3613.06|3621.76|3613.06|3622.15|3613.45|3621.2|3612.5|19
1631792450000|2021-09-16 11:40:50|3621.68|3612.98|3622.86|3614.16|3622.88|3614.18|3621.68|3612.98|25
1631792460000|2021-09-16 11:41:00|3622.03|3613.33|3622.87|3614.17|3623.12|3614.42|3621.9|3613.2|28
1631792470000|2021-09-16 11:41:10|3622.86|3614.16|3624.67|3615.97|3624.67|3615.97|3621.81|3613.11|33
1631792480000|2021-09-16 11:41:20|3624.66|3615.96|3624.75|3616.05|3625.26|3616.56|3624.56|3615.86|34
1631792490000|2021-09-16 11:41:30|3624.83|3616.13|3624.72|3616.02|3624.99|3616.29|3624.49|3615.79|30
1631792500000|2021-09-16 11:41:40|3624.7|3616|3624.41|3615.71|3625.25|3616.55|3624.41|3615.71|35
1631792510000|2021-09-16 11:41:50|3624.26|3615.56|3623.85|3615.15|3624.26|3615.56|3623.83|3615.13|27
1631792520000|2021-09-16 11:42:00|3623.84|3615.14|3623.67|3614.97|3623.93|3615.23|3623.01|3614.31|22
1631792530000|2021-09-16 11:42:10|3623.65|3614.95|3623.79|3615.09|3623.82|3615.12|3623.57|3614.87|25
1631792540000|2021-09-16 11:42:20|3623.77|3615.07|3622.81|3614.11|3623.82|3615.12|3622.81|3614.11|14
1631792550000|2021-09-16 11:42:30|3622.84|3614.14|3623.72|3615.02|3624.2|3615.5|3622.59|3613.89|16
1631792560000|2021-09-16 11:42:40|3623.73|3615.03|3623.09|3614.39|3623.77|3615.07|3622.35|3613.65|31
1631792570000|2021-09-16 11:42:50|3622.79|3614.09|3622.91|3614.21|3623.73|3615.03|3622.38|3613.68|22
1631792580000|2021-09-16 11:43:00|3622.88|3614.18|3620.8|3612.1|3622.88|3614.18|3620.8|3612.1|19
1631792590000|2021-09-16 11:43:10|3622.66|3613.96|3621.4|3612.7|3622.66|3613.96|3621.04|3612.34|23
1631792600000|2021-09-16 11:43:20|3621.39|3612.69|3621.16|3612.46|3621.39|3612.69|3621.16|3612.46|10
1631792610000|2021-09-16 11:43:30|3621.45|3612.75|3622.36|3613.66|3622.36|3613.66|3621.45|3612.75|8
1631792620000|2021-09-16 11:43:40|3622.68|3613.98|3623.58|3614.88|3623.7|3615|3622.66|3613.96|19
1631792630000|2021-09-16 11:43:50|3623.57|3614.87|3623.55|3614.85|3623.65|3614.95|3623.52|3614.82|22
1631792640000|2021-09-16 11:44:00|3623.56|3614.86|3624.33|3615.63|3624.51|3615.81|3623.53|3614.83|22
1631792650000|2021-09-16 11:44:10|3624.59|3615.89|3624.86|3616.16|3624.86|3616.16|3624.33|3615.63|27
1631792660000|2021-09-16 11:44:20|3625.02|3616.32|3624.55|3615.85|3625.05|3616.35|3624.55|3615.85|25
1631792670000|2021-09-16 11:44:30|3624.83|3616.13|3625.18|3616.48|3625.23|3616.53|3624.41|3615.71|17
1631792680000|2021-09-16 11:44:40|3625.04|3616.34|3625.14|3616.44|3625.44|3616.74|3624.93|3616.23|30
1631792690000|2021-09-16 11:44:50|3625.18|3616.48|3625.09|3616.39|3625.3|3616.6|3624.84|3616.14|30
1631792700000|2021-09-16 11:45:00|3625.12|3616.42|3624.96|3616.26|3625.32|3616.62|3624.89|3616.19|31
1631792710000|2021-09-16 11:45:10|3625.46|3616.76|3624.56|3615.86|3625.46|3616.76|3624.47|3615.77|37
1631792720000|2021-09-16 11:45:20|3624.54|3615.84|3623.34|3614.64|3625.18|3616.48|3623.11|3614.41|29
1631792730000|2021-09-16 11:45:30|3623.82|3615.12|3623.34|3614.64|3624.2|3615.5|3623.09|3614.39|31
1631792740000|2021-09-16 11:45:40|3623.31|3614.61|3622.29|3613.59|3623.45|3614.75|3622.29|3613.59|18
1631792750000|2021-09-16 11:45:50|3622.27|3613.57|3621.79|3613.09|3622.31|3613.61|3621.76|3613.06|34
1631792760000|2021-09-16 11:46:00|3621.72|3613.02|3621.69|3612.99|3621.77|3613.07|3621.57|3612.87|23
1631792770000|2021-09-16 11:46:10|3621.67|3612.97|3621.95|3613.25|3621.99|3613.29|3621.16|3612.46|20
1631792780000|2021-09-16 11:46:20|3621.93|3613.23|3620.9|3612.2|3622.56|3613.86|3620.7|3612|26
1631792790000|2021-09-16 11:46:30|3619.97|3611.27|3620.22|3611.52|3620.71|3612.01|3619.8|3611.1|24
1631792800000|2021-09-16 11:46:40|3619.81|3611.11|3620.17|3611.47|3620.64|3611.94|3619.81|3611.11|30
1631792810000|2021-09-16 11:46:50|3619.7|3611|3618.63|3609.93|3620.75|3612.05|3618.36|3609.66|20
1631792820000|2021-09-16 11:47:00|3618.58|3609.88|3618.56|3609.86|3620.26|3611.56|3618.56|3609.86|29
1631792830000|2021-09-16 11:47:10|3618.55|3609.85|3619.57|3610.87|3620.43|3611.73|3618.45|3609.75|33
1631792840000|2021-09-16 11:47:20|3619.56|3610.86|3619.85|3611.15|3620.44|3611.74|3619.53|3610.83|14
1631792850000|2021-09-16 11:47:30|3619.86|3611.16|3620.56|3611.86|3620.95|3612.25|3619.86|3611.16|16
1631792860000|2021-09-16 11:47:40|3620.57|3611.87|3620.8|3612.1|3620.97|3612.27|3620.57|3611.87|24
1631792870000|2021-09-16 11:47:50|3620.85|3612.15|3620.82|3612.12|3620.99|3612.29|3620.81|3612.11|28
1631792880000|2021-09-16 11:48:00|3620.81|3612.11|3620.71|3612.01|3620.93|3612.23|3620.7|3612|24
1631792890000|2021-09-16 11:48:10|3620.7|3612|3620.64|3611.94|3620.7|3612|3620.58|3611.88|21
1631792900000|2021-09-16 11:48:20|3620.65|3611.95|3621.94|3613.24|3622.01|3613.31|3620.63|3611.93|23
1631792910000|2021-09-16 11:48:30|3621.81|3613.11|3622.19|3613.49|3622.36|3613.66|3621.53|3612.83|26
1631792920000|2021-09-16 11:48:40|3622.26|3613.56|3622.99|3614.29|3623.26|3614.56|3622.26|3613.56|21
1631792930000|2021-09-16 11:48:50|3622.94|3614.24|3623.4|3614.7|3623.97|3615.27|3622.83|3614.13|30
1631792940000|2021-09-16 11:49:00|3623.79|3615.09|3623.86|3615.16|3623.94|3615.24|3622.96|3614.26|36
1631792950000|2021-09-16 11:49:10|3623.31|3614.61|3622.65|3613.95|3624.06|3615.36|3622.65|3613.95|25
1631792960000|2021-09-16 11:49:20|3622.52|3613.82|3620.67|3611.97|3622.52|3613.82|3620.59|3611.89|29
1631792970000|2021-09-16 11:49:30|3620.69|3611.99|3620.7|3612|3620.86|3612.16|3620.35|3611.65|32
1631792980000|2021-09-16 11:49:40|3620.69|3611.99|3620.73|3612.03|3621.25|3612.55|3620.58|3611.88|32
1631792990000|2021-09-16 11:49:50|3620.71|3612.01|3620.7|3612|3620.71|3612.01|3620.57|3611.87|21
1631793000000|2021-09-16 11:50:00|3620.69|3611.99|3620.58|3611.88|3620.7|3612|3620.53|3611.83|23
1631793010000|2021-09-16 11:50:10|3620.55|3611.85|3620.24|3611.54|3620.55|3611.85|3619.8|3611.1|28
1631793020000|2021-09-16 11:50:20|3620.23|3611.53|3619.39|3610.69|3620.23|3611.53|3619.33|3610.63|25
1631793030000|2021-09-16 11:50:30|3619.45|3610.75|3619.26|3610.56|3619.63|3610.93|3619.01|3610.31|30
1631793040000|2021-09-16 11:50:40|3619.59|3610.89|3619.18|3610.48|3619.59|3610.89|3619.18|3610.48|23
1631793050000|2021-09-16 11:50:50|3619.19|3610.49|3618.74|3610.04|3619.53|3610.83|3618.69|3609.99|25
1631793060000|2021-09-16 11:51:00|3618.73|3610.03|3618.58|3609.88|3618.92|3610.22|3618.56|3609.86|27
1631793070000|2021-09-16 11:51:10|3618.59|3609.89|3618.82|3610.12|3618.82|3610.12|3618.55|3609.85|24
1631793080000|2021-09-16 11:51:20|3618.8|3610.1|3620.11|3611.41|3620.11|3611.41|3618.78|3610.08|18
1631793090000|2021-09-16 11:51:30|3620.09|3611.39|3619.66|3610.96|3620.09|3611.39|3619.62|3610.92|13
1631793100000|2021-09-16 11:51:40|3619.65|3610.95|3619.72|3611.02|3619.89|3611.19|3619.61|3610.91|32
1631793110000|2021-09-16 11:51:50|3619.7|3611|3619.39|3610.69|3620.25|3611.55|3619.39|3610.69|30
1631793120000|2021-09-16 11:52:00|3619.99|3611.29|3620.12|3611.42|3620.25|3611.55|3619.61|3610.91|27
1631793130000|2021-09-16 11:52:10|3619.85|3611.15|3619.81|3611.11|3620.21|3611.51|3618.97|3610.27|34
1631793140000|2021-09-16 11:52:20|3619.24|3610.54|3619.47|3610.77|3619.84|3611.14|3619.05|3610.35|34
1631793150000|2021-09-16 11:52:30|3619.87|3611.17|3620.58|3611.88|3620.58|3611.88|3619.21|3610.51|26
1631793160000|2021-09-16 11:52:40|3620.62|3611.92|3621.79|3613.09|3622.02|3613.32|3620.62|3611.92|31
1631793170000|2021-09-16 11:52:50|3621.8|3613.1|3622.53|3613.83|3622.77|3614.07|3621.64|3612.94|32
1631793180000|2021-09-16 11:53:00|3622.43|3613.73|3621.36|3612.66|3622.73|3614.03|3621.17|3612.47|23
1631793190000|2021-09-16 11:53:10|3621.38|3612.68|3624.03|3615.33|3624.03|3615.33|3621.29|3612.59|37
1631793200000|2021-09-16 11:53:20|3624.63|3615.93|3625.49|3616.79|3625.49|3616.79|3624.63|3615.93|18
1631793210000|2021-09-16 11:53:30|3625.53|3616.83|3625.38|3616.68|3625.53|3616.83|3625.22|3616.52|21
1631793220000|2021-09-16 11:53:40|3625.35|3616.65|3625.31|3616.61|3625.53|3616.83|3625.18|3616.48|13
1631793230000|2021-09-16 11:53:50|3625.34|3616.64|3625.04|3616.34|3625.34|3616.64|3625.04|3616.34|6
1631793240000|2021-09-16 11:54:00|3625.05|3616.35|3626.94|3618.24|3627.51|3618.81|3625.05|3616.35|23
1631793250000|2021-09-16 11:54:10|3626.83|3618.13|3626.71|3618.01|3627.51|3618.81|3626.65|3617.95|21
1631793260000|2021-09-16 11:54:20|3626.69|3617.99|3626.29|3617.59|3627.51|3618.81|3625.91|3617.21|32
1631793270000|2021-09-16 11:54:30|3626.3|3617.6|3624.56|3615.86|3626.32|3617.62|3624.56|3615.86|24
1631793280000|2021-09-16 11:54:40|3624.57|3615.87|3623.43|3614.73|3624.63|3615.93|3623.4|3614.7|14
1631793290000|2021-09-16 11:54:50|3623.58|3614.88|3623.6|3614.9|3623.8|3615.1|3623.37|3614.67|29
1631793300000|2021-09-16 11:55:00|3623.55|3614.85|3624.42|3615.72|3624.6|3615.9|3623.55|3614.85|33
1631793310000|2021-09-16 11:55:10|3624.41|3615.71|3625.37|3616.67|3625.37|3616.67|3624.33|3615.63|24
1631793320000|2021-09-16 11:55:20|3625.38|3616.68|3624.71|3616.01|3625.4|3616.7|3624.29|3615.59|35
1631793330000|2021-09-16 11:55:30|3624.6|3615.9|3624.79|3616.09|3624.8|3616.1|3624.33|3615.63|36
1631793340000|2021-09-16 11:55:40|3624.57|3615.87|3624.49|3615.79|3624.85|3616.15|3624.4|3615.7|26
1631793350000|2021-09-16 11:55:50|3624.75|3616.05|3623.51|3614.81|3624.75|3616.05|3623.31|3614.61|30
1631793360000|2021-09-16 11:56:00|3623.53|3614.83|3623.36|3614.66|3623.69|3614.99|3623.35|3614.65|29
1631793370000|2021-09-16 11:56:10|3623.37|3614.67|3623.28|3614.58|3623.41|3614.71|3623.2|3614.5|33
1631793380000|2021-09-16 11:56:20|3623.19|3614.49|3623.95|3615.25|3624.15|3615.45|3623.19|3614.49|32
1631793390000|2021-09-16 11:56:30|3623.94|3615.24|3623.97|3615.27|3624.07|3615.37|3623.9|3615.2|27
1631793400000|2021-09-16 11:56:40|3624.02|3615.32|3624.13|3615.43|3624.26|3615.56|3623.82|3615.12|26
1631793410000|2021-09-16 11:56:50|3624.14|3615.44|3624.2|3615.5|3624.22|3615.52|3624.06|3615.36|14
1631793420000|2021-09-16 11:57:00|3624.06|3615.36|3624.03|3615.33|3624.22|3615.52|3623.5|3614.8|31
1631793430000|2021-09-16 11:57:10|3623.99|3615.29|3623.24|3614.54|3624.12|3615.42|3623.08|3614.38|31
1631793440000|2021-09-16 11:57:20|3623.22|3614.52|3623.16|3614.46|3623.34|3614.64|3622.93|3614.23|28
1631793450000|2021-09-16 11:57:30|3623.14|3614.44|3623.23|3614.53|3623.35|3614.65|3622.9|3614.2|32
1631793460000|2021-09-16 11:57:40|3623.19|3614.49|3623.54|3614.84|3623.54|3614.84|3623.19|3614.49|32
1631793470000|2021-09-16 11:57:50|3623.55|3614.85|3623.67|3614.97|3623.69|3614.99|3623.36|3614.66|27
1631793480000|2021-09-16 11:58:00|3623.59|3614.89|3623.78|3615.08|3623.8|3615.1|3623.59|3614.89|29
1631793490000|2021-09-16 11:58:10|3623.8|3615.1|3623.92|3615.22|3623.92|3615.22|3623.75|3615.05|20
1631793500000|2021-09-16 11:58:20|3623.93|3615.23|3624.15|3615.45|3624.15|3615.45|3623.9|3615.2|14
1631793510000|2021-09-16 11:58:30|3624.04|3615.34|3624.71|3616.01|3624.75|3616.05|3623.98|3615.28|23
1631793520000|2021-09-16 11:58:40|3624.74|3616.04|3624.7|3616|3624.8|3616.1|3624.51|3615.81|31
1631793530000|2021-09-16 11:58:50|3624.8|3616.1|3624.79|3616.09|3624.86|3616.16|3624.74|3616.04|26
1631793540000|2021-09-16 11:59:00|3624.77|3616.07|3625.59|3616.89|3625.75|3617.05|3624.77|3616.07|26
1631793550000|2021-09-16 11:59:10|3625.43|3616.73|3625.56|3616.86|3625.65|3616.95|3625.34|3616.64|33
1631793560000|2021-09-16 11:59:20|3625.62|3616.92|3625.58|3616.88|3625.77|3617.07|3625.52|3616.82|33
1631793570000|2021-09-16 11:59:30|3625.6|3616.9|3625.97|3617.27|3625.97|3617.27|3625.44|3616.74|28
1631793580000|2021-09-16 11:59:40|3625.59|3616.89|3626.13|3617.43|3626.13|3617.43|3625.58|3616.88|27
1631793590000|2021-09-16 11:59:50|3626.22|3617.52|3625.33|3616.63|3626.54|3617.84|3624.59|3615.89|40
1631793600000|2021-09-16 12:00:00|3624.85|3616.15|3623.8|3615.1|3624.85|3616.15|3623.39|3614.69|38
1631793610000|2021-09-16 12:00:10|3623.81|3615.11|3623.64|3614.94|3624.43|3615.73|3623.63|3614.93|25
1631793620000|2021-09-16 12:00:20|3623.6|3614.9|3624.74|3616.04|3624.74|3616.04|3623.57|3614.87|26
1631793630000|2021-09-16 12:00:30|3624.85|3616.15|3625.28|3616.58|3626.2|3617.5|3624.63|3615.93|32
1631793640000|2021-09-16 12:00:40|3625.36|3616.66|3625.57|3616.87|3626.12|3617.42|3625.33|3616.63|29
1631793650000|2021-09-16 12:00:50|3625.92|3617.22|3623.5|3614.8|3625.97|3617.27|3623.48|3614.78|32
1631793660000|2021-09-16 12:01:00|3623.63|3614.93|3623.65|3614.95|3623.78|3615.08|3623.35|3614.65|32
1631793670000|2021-09-16 12:01:10|3623.81|3615.11|3623.98|3615.28|3624.93|3616.23|3623.49|3614.79|37
1631793680000|2021-09-16 12:01:20|3623.99|3615.29|3624.27|3615.57|3624.53|3615.83|3623.73|3615.03|38
1631793690000|2021-09-16 12:01:30|3624.26|3615.56|3624.24|3615.54|3624.31|3615.61|3624.03|3615.33|30
1631793700000|2021-09-16 12:01:40|3624.1|3615.4|3624.32|3615.62|3624.48|3615.78|3623.95|3615.25|32
1631793710000|2021-09-16 12:01:50|3624.21|3615.51|3623.19|3614.49|3624.47|3615.77|3623.01|3614.31|34
1631793720000|2021-09-16 12:02:00|3623.03|3614.33|3622.5|3613.8|3623.57|3614.87|3622.43|3613.73|38
1631793730000|2021-09-16 12:02:10|3622.49|3613.79|3622.84|3614.14|3623.03|3614.33|3622.49|3613.79|33
1631793740000|2021-09-16 12:02:20|3622.9|3614.2|3624.2|3615.5|3624.21|3615.51|3622.81|3614.11|34
1631793750000|2021-09-16 12:02:30|3623.65|3614.95|3624.44|3615.74|3624.65|3615.95|3623.37|3614.67|36
1631793760000|2021-09-16 12:02:40|3624.61|3615.91|3624.65|3615.95|3624.71|3616.01|3623.84|3615.14|35
1631793770000|2021-09-16 12:02:50|3624.34|3615.64|3626.99|3618.29|3627.11|3618.41|3624.34|3615.64|36
1631793780000|2021-09-16 12:03:00|3627|3618.3|3626.92|3618.22|3627.01|3618.31|3625.87|3617.17|33
1631793790000|2021-09-16 12:03:10|3626.89|3618.19|3627.7|3619|3627.72|3619.02|3626.89|3618.19|31
1631793800000|2021-09-16 12:03:20|3627.55|3618.85|3626.8|3618.1|3627.91|3619.21|3626.35|3617.65|34
1631793810000|2021-09-16 12:03:30|3626.44|3617.74|3625.58|3616.88|3626.8|3618.1|3625.44|3616.74|34
1631793820000|2021-09-16 12:03:40|3625.52|3616.82|3623.96|3615.26|3625.91|3617.21|3623.85|3615.15|33
1631793830000|2021-09-16 12:03:50|3623.98|3615.28|3626.69|3617.99|3626.69|3617.99|3623.98|3615.28|35
1631793840000|2021-09-16 12:04:00|3626.71|3618.01|3625.19|3616.49|3626.88|3618.18|3625.1|3616.4|37
1631793850000|2021-09-16 12:04:10|3625.16|3616.46|3625.15|3616.45|3625.36|3616.66|3625.07|3616.37|30
1631793860000|2021-09-16 12:04:20|3625.35|3616.65|3625.06|3616.36|3625.44|3616.74|3624.75|3616.05|28
1631793870000|2021-09-16 12:04:30|3625.1|3616.4|3625.59|3616.89|3625.65|3616.95|3624.9|3616.2|28
1631793880000|2021-09-16 12:04:40|3625.48|3616.78|3625.32|3616.62|3625.53|3616.83|3625|3616.3|33
1631793890000|2021-09-16 12:04:50|3625.33|3616.63|3624.49|3615.79|3625.6|3616.9|3624.49|3615.79|34
1631793900000|2021-09-16 12:05:00|3624.32|3615.62|3624.57|3615.87|3624.83|3616.13|3624.32|3615.62|31
1631793910000|2021-09-16 12:05:10|3624.8|3616.1|3645.43|3636.73|3645.73|3637.03|3624.57|3615.87|39
1631793920000|2021-09-16 12:05:20|3645.44|3636.74|3644.56|3635.86|3645.48|3636.78|3642.31|3633.61|39
1631793930000|2021-09-16 12:05:30|3644.54|3635.84|3643.72|3635.02|3645.02|3636.32|3643.26|3634.56|38
1631793940000|2021-09-16 12:05:40|3643.62|3634.92|3647.6|3638.9|3648.37|3639.67|3643.62|3634.92|38
1631793950000|2021-09-16 12:05:50|3647.52|3638.82|3646.23|3637.53|3647.89|3639.19|3646.23|3637.53|37
1631793960000|2021-09-16 12:06:00|3646.37|3637.67|3645.06|3636.36|3647.39|3638.69|3645.06|3636.36|32
1631793970000|2021-09-16 12:06:10|3644.59|3635.89|3643.32|3634.62|3645.28|3636.58|3643.32|3634.62|37
1631793980000|2021-09-16 12:06:20|3643.11|3634.41|3642.44|3633.74|3643.37|3634.67|3642.29|3633.59|36
1631793990000|2021-09-16 12:06:30|3642.4|3633.7|3639.69|3630.99|3642.42|3633.72|3638.92|3630.22|36
1631794000000|2021-09-16 12:06:40|3639.87|3631.17|3635.38|3626.68|3639.87|3631.17|3634.89|3626.19|29
1631794010000|2021-09-16 12:06:50|3635.52|3626.82|3633.62|3624.92|3636.68|3627.98|3633.61|3624.91|38
1631794020000|2021-09-16 12:07:00|3633.8|3625.1|3633.28|3624.58|3634.6|3625.9|3633.12|3624.42|39
1631794030000|2021-09-16 12:07:10|3633.08|3624.38|3633.77|3625.07|3634.11|3625.41|3632.22|3623.52|40
1631794040000|2021-09-16 12:07:20|3633.61|3624.91|3636.12|3627.42|3636.12|3627.42|3633.61|3624.91|40
1631794050000|2021-09-16 12:07:30|3636.3|3627.6|3638.02|3629.32|3638.02|3629.32|3636.3|3627.6|37
1631794060000|2021-09-16 12:07:40|3637.94|3629.24|3635.7|3627|3638.01|3629.31|3635.27|3626.57|39
1631794070000|2021-09-16 12:07:50|3635.69|3626.99|3637.76|3629.06|3637.78|3629.08|3635.49|3626.79|36
1631794080000|2021-09-16 12:08:00|3637.67|3628.97|3635.6|3626.9|3638.19|3629.49|3635.6|3626.9|38
1631794090000|2021-09-16 12:08:10|3635.65|3626.95|3636.11|3627.41|3637.09|3628.39|3635.57|3626.87|39
1631794100000|2021-09-16 12:08:20|3635.95|3627.25|3635.77|3627.07|3636.6|3627.9|3635.48|3626.78|36
1631794110000|2021-09-16 12:08:30|3635.75|3627.05|3633.56|3624.86|3635.75|3627.05|3633.41|3624.71|34
1631794120000|2021-09-16 12:08:40|3633.53|3624.83|3634.34|3625.64|3634.54|3625.84|3633.53|3624.83|34
1631794130000|2021-09-16 12:08:50|3634.27|3625.57|3634.45|3625.75|3634.62|3625.92|3634.09|3625.39|33
1631794140000|2021-09-16 12:09:00|3634.85|3626.15|3637.07|3628.37|3637.29|3628.59|3634.85|3626.15|33
1631794150000|2021-09-16 12:09:10|3637.06|3628.36|3635.93|3627.23|3637.06|3628.36|3635.43|3626.73|36
1631794160000|2021-09-16 12:09:20|3635.84|3627.14|3635.9|3627.2|3635.9|3627.2|3635.16|3626.46|38
1631794170000|2021-09-16 12:09:30|3635.61|3626.91|3634.49|3625.79|3636.13|3627.43|3634.35|3625.65|34
1631794180000|2021-09-16 12:09:40|3634.57|3625.87|3632.16|3623.46|3634.83|3626.13|3631.57|3622.87|35
1631794190000|2021-09-16 12:09:50|3632.19|3623.49|3632.6|3623.9|3633.03|3624.33|3631.58|3622.88|37
1631794200000|2021-09-16 12:10:00|3632.61|3623.91|3632.67|3623.97|3633.73|3625.03|3632.32|3623.62|29
1631794210000|2021-09-16 12:10:10|3632.3|3623.6|3631.35|3622.65|3632.74|3624.04|3629.3|3620.6|33
1631794220000|2021-09-16 12:10:20|3632.08|3623.38|3629.41|3620.71|3632.08|3623.38|3629.41|3620.71|34
1631794230000|2021-09-16 12:10:30|3630.15|3621.45|3625.57|3616.87|3630.66|3621.96|3625.36|3616.66|33
1631794240000|2021-09-16 12:10:40|3625.35|3616.65|3621.39|3612.69|3625.74|3617.04|3621.39|3612.69|33
1631794250000|2021-09-16 12:10:50|3621.38|3612.68|3618.07|3609.37|3621.38|3612.68|3618.07|3609.37|40
1631794260000|2021-09-16 12:11:00|3617.45|3608.75|3618.17|3609.47|3618.7|3610|3616.62|3607.92|31
1631794270000|2021-09-16 12:11:10|3618.16|3609.46|3622.23|3613.53|3622.39|3613.69|3618.01|3609.31|37
1631794280000|2021-09-16 12:11:20|3622.24|3613.54|3618.9|3610.2|3622.38|3613.68|3618.74|3610.04|38
1631794290000|2021-09-16 12:11:30|3618.95|3610.25|3618.6|3609.9|3619.61|3610.91|3616.85|3608.15|40
1631794300000|2021-09-16 12:11:40|3618.61|3609.91|3619.43|3610.73|3619.69|3610.99|3618.36|3609.66|36
1631794310000|2021-09-16 12:11:50|3619.7|3611|3616.53|3607.83|3620.18|3611.48|3616.35|3607.65|37
1631794320000|2021-09-16 12:12:00|3616.1|3607.4|3616.38|3607.68|3616.99|3608.29|3615.39|3606.69|36
1631794330000|2021-09-16 12:12:10|3616.4|3607.7|3616.19|3607.49|3616.75|3608.05|3616.06|3607.36|38
1631794340000|2021-09-16 12:12:20|3616.21|3607.51|3610.97|3602.27|3616.66|3607.96|3610.97|3602.27|38
1631794350000|2021-09-16 12:12:30|3611.18|3602.48|3606.86|3598.16|3611.31|3602.61|3604.49|3595.79|40
1631794360000|2021-09-16 12:12:40|3606.88|3598.18|3604.83|3596.13|3606.88|3598.18|3604.01|3595.31|39
1631794370000|2021-09-16 12:12:50|3604.85|3596.15|3608.67|3599.97|3608.87|3600.17|3604.77|3596.07|39
1631794380000|2021-09-16 12:13:00|3609.27|3600.57|3607.98|3599.28|3609.48|3600.78|3607.79|3599.09|40
1631794390000|2021-09-16 12:13:10|3607.89|3599.19|3609.5|3600.8|3609.86|3601.16|3607.89|3599.19|33
1631794400000|2021-09-16 12:13:20|3611.05|3602.35|3614.57|3605.87|3614.57|3605.87|3611.05|3602.35|29
1631794410000|2021-09-16 12:13:30|3614.72|3606.02|3618.03|3609.33|3618.03|3609.33|3614.6|3605.9|35
1631794420000|2021-09-16 12:13:40|3617.74|3609.04|3618.55|3609.85|3620.34|3611.64|3617.74|3609.04|37
1631794430000|2021-09-16 12:13:50|3618.48|3609.78|3618.59|3609.89|3618.94|3610.24|3618.37|3609.67|38
1631794440000|2021-09-16 12:14:00|3618.63|3609.93|3615.25|3606.55|3618.63|3609.93|3615.01|3606.31|38
1631794450000|2021-09-16 12:14:10|3615.26|3606.56|3612.9|3604.2|3615.28|3606.58|3611.19|3602.49|35
1631794460000|2021-09-16 12:14:20|3613.34|3604.64|3613.08|3604.38|3613.6|3604.9|3612.14|3603.44|33
1631794470000|2021-09-16 12:14:30|3613.37|3604.67|3613.98|3605.28|3613.98|3605.28|3612.45|3603.75|31
1631794480000|2021-09-16 12:14:40|3613.83|3605.13|3614.32|3605.62|3614.69|3605.99|3613.23|3604.53|33
1631794490000|2021-09-16 12:14:50|3614.38|3605.68|3614.98|3606.28|3615.12|3606.42|3614.17|3605.47|30
1631794500000|2021-09-16 12:15:00|3614.96|3606.26|3614.29|3605.59|3614.99|3606.29|3614.1|3605.4|35
1631794510000|2021-09-16 12:15:10|3614.31|3605.61|3612.13|3603.43|3614.31|3605.61|3611.3|3602.6|37
1631794520000|2021-09-16 12:15:20|3612.27|3603.57|3612.06|3603.36|3613|3604.3|3611.96|3603.26|34
1631794530000|2021-09-16 12:15:30|3612.04|3603.34|3613.51|3604.81|3613.52|3604.82|3611.62|3602.92|32
1631794540000|2021-09-16 12:15:40|3613.5|3604.8|3614.65|3605.95|3614.65|3605.95|3613.5|3604.8|24
1631794550000|2021-09-16 12:15:50|3614.64|3605.94|3614.34|3605.64|3615.12|3606.42|3614.08|3605.38|33
1631794560000|2021-09-16 12:16:00|3614.2|3605.5|3614.98|3606.28|3615.09|3606.39|3613.99|3605.29|30
1631794570000|2021-09-16 12:16:10|3614.87|3606.17|3618.19|3609.49|3618.19|3609.49|3614.87|3606.17|33
1631794580000|2021-09-16 12:16:20|3618.11|3609.41|3620.02|3611.32|3620.24|3611.54|3618.11|3609.41|40
1631794590000|2021-09-16 12:16:30|3620.03|3611.33|3620.78|3612.08|3621.25|3612.55|3619.39|3610.69|33
1631794600000|2021-09-16 12:16:40|3620.75|3612.05|3620.64|3611.94|3621.35|3612.65|3620.64|3611.94|36
1631794610000|2021-09-16 12:16:50|3620.91|3612.21|3619.23|3610.53|3620.91|3612.21|3619.21|3610.51|35
1631794620000|2021-09-16 12:17:00|3619.2|3610.5|3619.59|3610.89|3619.78|3611.08|3619.2|3610.5|36
1631794630000|2021-09-16 12:17:10|3619.44|3610.74|3619.51|3610.81|3619.81|3611.11|3619.38|3610.68|32
1631794640000|2021-09-16 12:17:20|3619.48|3610.78|3619.05|3610.35|3619.67|3610.97|3618.85|3610.15|33
1631794650000|2021-09-16 12:17:30|3618.4|3609.7|3616.1|3607.4|3618.82|3610.12|3615.93|3607.23|37
1631794660000|2021-09-16 12:17:40|3616.11|3607.41|3617.77|3609.07|3617.77|3609.07|3615.87|3607.17|36
1631794670000|2021-09-16 12:17:50|3617.65|3608.95|3618.93|3610.23|3618.96|3610.26|3617.65|3608.95|35
1631794680000|2021-09-16 12:18:00|3618.86|3610.16|3617.98|3609.28|3618.95|3610.25|3617.97|3609.27|35
1631794690000|2021-09-16 12:18:10|3618.09|3609.39|3616.78|3608.08|3618.37|3609.67|3616.19|3607.49|34
1631794700000|2021-09-16 12:18:20|3616.64|3607.94|3618.04|3609.34|3618.08|3609.38|3616.23|3607.53|38
1631794710000|2021-09-16 12:18:30|3618.01|3609.31|3618.69|3609.99|3618.95|3610.25|3617.92|3609.22|31
1631794720000|2021-09-16 12:18:40|3618.52|3609.82|3618.85|3610.15|3618.86|3610.16|3618.52|3609.82|33
1631794730000|2021-09-16 12:18:50|3618.84|3610.14|3618.79|3610.09|3618.94|3610.24|3618.69|3609.99|30
1631794740000|2021-09-16 12:19:00|3618.78|3610.08|3620.39|3611.69|3620.7|3612|3618.71|3610.01|35
1631794750000|2021-09-16 12:19:10|3620.35|3611.65|3621.45|3612.75|3622.32|3613.62|3620.26|3611.56|35
1631794760000|2021-09-16 12:19:20|3622.28|3613.58|3622.44|3613.74|3622.96|3614.26|3621.73|3613.03|35
1631794770000|2021-09-16 12:19:30|3622.45|3613.75|3622.25|3613.55|3622.69|3613.99|3621.52|3612.82|32
1631794780000|2021-09-16 12:19:40|3622.28|3613.58|3622.89|3614.19|3622.99|3614.29|3621.63|3612.93|33
1631794790000|2021-09-16 12:19:50|3622.97|3614.27|3622.99|3614.29|3623.83|3615.13|3622.54|3613.84|35
1631794800000|2021-09-16 12:20:00|3622.97|3614.27|3623.25|3614.55|3623.25|3614.55|3622.09|3613.39|34
1631794810000|2021-09-16 12:20:10|3623|3614.3|3620.7|3612|3623.5|3614.8|3620.7|3612|33
1631794820000|2021-09-16 12:20:20|3620.69|3611.99|3621.48|3612.78|3621.49|3612.79|3620.47|3611.77|34
1631794830000|2021-09-16 12:20:30|3621.75|3613.05|3622.72|3614.02|3622.83|3614.13|3621.22|3612.52|35
1631794840000|2021-09-16 12:20:40|3622.78|3614.08|3623.21|3614.51|3623.27|3614.57|3622.7|3614|18
1631794850000|2021-09-16 12:20:50|3623.23|3614.53|3624.38|3615.68|3624.84|3616.14|3623.09|3614.39|31
1631794860000|2021-09-16 12:21:00|3624.39|3615.69|3625.71|3617.01|3625.86|3617.16|3623.97|3615.27|32
1631794870000|2021-09-16 12:21:10|3626.1|3617.4|3628.7|3620|3628.82|3620.12|3625.94|3617.24|38
1631794880000|2021-09-16 12:21:20|3628.64|3619.94|3625.51|3616.81|3629.06|3620.36|3624.64|3615.94|38
1631794890000|2021-09-16 12:21:30|3625.6|3616.9|3628.96|3620.26|3628.97|3620.27|3625.21|3616.51|40
1631794900000|2021-09-16 12:21:40|3628.32|3619.62|3627.38|3618.68|3628.89|3620.19|3626.75|3618.05|36
1631794910000|2021-09-16 12:21:50|3626.85|3618.15|3625.97|3617.27|3627.07|3618.37|3625.48|3616.78|40
1631794920000|2021-09-16 12:22:00|3626.03|3617.33|3627|3618.3|3627|3618.3|3626.02|3617.32|37
1631794930000|2021-09-16 12:22:10|3627.15|3618.45|3629.22|3620.52|3629.31|3620.61|3627.15|3618.45|36
1631794940000|2021-09-16 12:22:20|3629.24|3620.54|3628.89|3620.19|3629.6|3620.9|3628.78|3620.08|29
1631794950000|2021-09-16 12:22:30|3628.92|3620.22|3630.14|3621.44|3630.9|3622.2|3628.92|3620.22|27
1631794960000|2021-09-16 12:22:40|3630.15|3621.45|3631|3622.3|3631.1|3622.4|3630.15|3621.45|31
1631794970000|2021-09-16 12:22:50|3630.93|3622.23|3631.41|3622.71|3631.41|3622.71|3630.64|3621.94|33
1631794980000|2021-09-16 12:23:00|3631.49|3622.79|3631.46|3622.76|3631.5|3622.8|3631.25|3622.55|34
1631794990000|2021-09-16 12:23:10|3631.45|3622.75|3631.69|3622.99|3631.69|3622.99|3631.35|3622.65|32
1631795000000|2021-09-16 12:23:20|3631.68|3622.98|3630.96|3622.26|3631.68|3622.98|3630.52|3621.82|30
1631795010000|2021-09-16 12:23:30|3630.92|3622.22|3634.08|3625.38|3634.08|3625.38|3629.94|3621.24|39
1631795020000|2021-09-16 12:23:40|3633.86|3625.16|3633.91|3625.21|3634.41|3625.71|3633.13|3624.43|37
1631795030000|2021-09-16 12:23:50|3633.74|3625.04|3637.32|3628.62|3637.61|3628.91|3633.69|3624.99|32
1631795040000|2021-09-16 12:24:00|3637.15|3628.45|3635.97|3627.27|3637.85|3629.15|3635.84|3627.14|40
1631795050000|2021-09-16 12:24:10|3636.02|3627.32|3633.71|3625.01|3636.42|3627.72|3633.61|3624.91|36
1631795060000|2021-09-16 12:24:20|3634.04|3625.34|3633.29|3624.59|3634.04|3625.34|3632.11|3623.41|40
1631795070000|2021-09-16 12:24:30|3633.21|3624.51|3633.64|3624.94|3635.39|3626.69|3633.21|3624.51|37
1631795080000|2021-09-16 12:24:40|3633.7|3625|3635.01|3626.31|3635.24|3626.54|3633.52|3624.82|38
1631795090000|2021-09-16 12:24:50|3634.27|3625.57|3631.4|3622.7|3634.27|3625.57|3631.34|3622.64|32
1631795100000|2021-09-16 12:25:00|3631.67|3622.97|3630.91|3622.21|3631.67|3622.97|3630.69|3621.99|34
1631795110000|2021-09-16 12:25:10|3630.74|3622.04|3629.23|3620.53|3630.91|3622.21|3628.35|3619.65|35
1631795120000|2021-09-16 12:25:20|3629.26|3620.56|3629.1|3620.4|3629.39|3620.69|3628.9|3620.2|21
1631795130000|2021-09-16 12:25:30|3629.12|3620.42|3629.13|3620.43|3629.28|3620.58|3628.68|3619.98|27
1631795140000|2021-09-16 12:25:40|3629.12|3620.42|3628.35|3619.65|3629.42|3620.72|3627.98|3619.28|34
1631795150000|2021-09-16 12:25:50|3628.41|3619.71|3628.48|3619.78|3629.1|3620.4|3627.35|3618.65|36
1631795160000|2021-09-16 12:26:00|3628.45|3619.75|3629.54|3620.84|3631.38|3622.68|3628.38|3619.68|36
1631795170000|2021-09-16 12:26:10|3629.13|3620.43|3628.55|3619.85|3629.19|3620.49|3628.55|3619.85|34
1631795180000|2021-09-16 12:26:20|3628.56|3619.86|3628.13|3619.43|3629.1|3620.4|3627.77|3619.07|32
1631795190000|2021-09-16 12:26:30|3628.53|3619.83|3627.67|3618.97|3629|3620.3|3627.67|3618.97|29
1631795200000|2021-09-16 12:26:40|3627.9|3619.2|3627.94|3619.24|3628.14|3619.44|3626.89|3618.19|36
1631795210000|2021-09-16 12:26:50|3627.96|3619.26|3629.63|3620.93|3629.64|3620.94|3627.96|3619.26|32
1631795220000|2021-09-16 12:27:00|3629.6|3620.9|3627.34|3618.64|3629.77|3621.07|3627.34|3618.64|36
1631795230000|2021-09-16 12:27:10|3626.78|3618.08|3627.45|3618.75|3628.7|3620|3626.78|3618.08|30
1631795240000|2021-09-16 12:27:20|3627.44|3618.74|3627.12|3618.42|3628.21|3619.51|3626.73|3618.03|32
1631795250000|2021-09-16 12:27:30|3627.08|3618.38|3622.95|3614.25|3627.15|3618.45|3622.76|3614.06|33
1631795260000|2021-09-16 12:27:40|3622.98|3614.28|3622.98|3614.28|3623.27|3614.57|3622.95|3614.25|25
1631795270000|2021-09-16 12:27:50|3622.99|3614.29|3622.61|3613.91|3623.42|3614.72|3622.61|3613.91|22
1631795280000|2021-09-16 12:28:00|3622.89|3614.19|3621.68|3612.98|3623.16|3614.46|3621.67|3612.97|29
1631795290000|2021-09-16 12:28:10|3621.52|3612.82|3622.08|3613.38|3622.24|3613.54|3621.07|3612.37|32
1631795300000|2021-09-16 12:28:20|3622.52|3613.82|3624.57|3615.87|3624.68|3615.98|3622.52|3613.82|39
1631795310000|2021-09-16 12:28:30|3624.56|3615.86|3625.14|3616.44|3625.47|3616.77|3624.16|3615.46|35
1631795320000|2021-09-16 12:28:40|3625.22|3616.52|3623.26|3614.56|3625.22|3616.52|3622.97|3614.27|34
1631795330000|2021-09-16 12:28:50|3623.47|3614.77|3622.9|3614.2|3623.47|3614.77|3622.59|3613.89|23
1631795340000|2021-09-16 12:29:00|3622.84|3614.14|3622.8|3614.1|3622.88|3614.18|3622.25|3613.55|20
1631795350000|2021-09-16 12:29:10|3622.81|3614.11|3622.36|3613.66|3622.81|3614.11|3622.09|3613.39|22
1631795360000|2021-09-16 12:29:20|3622.56|3613.86|3622.4|3613.7|3622.56|3613.86|3622.05|3613.35|28
1631795370000|2021-09-16 12:29:30|3622.52|3613.82|3622.65|3613.95|3623.56|3614.86|3622.52|3613.82|24
1631795380000|2021-09-16 12:29:40|3622.78|3614.08|3619.41|3610.71|3622.78|3614.08|3618.64|3609.94|32
1631795390000|2021-09-16 12:29:50|3618.98|3610.28|3619.87|3611.17|3621.1|3612.4|3618.62|3609.92|34
1631795400000|2021-09-16 12:30:00|3619.74|3611.04|3620|3611.3|3620.49|3611.79|3619.07|3610.37|35
1631795410000|2021-09-16 12:30:10|3619.91|3611.21|3619.93|3611.23|3620.97|3612.27|3619.38|3610.68|34
1631795420000|2021-09-16 12:30:20|3618.8|3610.1|3616.2|3607.5|3620.02|3611.32|3616.2|3607.5|36
1631795430000|2021-09-16 12:30:30|3616.75|3608.05|3617.24|3608.54|3617.24|3608.54|3615.55|3606.85|34
1631795440000|2021-09-16 12:30:40|3617.54|3608.84|3620.68|3611.98|3620.68|3611.98|3617.54|3608.84|35
1631795450000|2021-09-16 12:30:50|3620.65|3611.95|3623.47|3614.77|3623.47|3614.77|3620.34|3611.64|35
1631795460000|2021-09-16 12:31:00|3623.38|3614.68|3624.55|3615.85|3626.36|3617.66|3623.38|3614.68|36
1631795470000|2021-09-16 12:31:10|3624.27|3615.57|3623.78|3615.08|3624.27|3615.57|3623.34|3614.64|30
1631795480000|2021-09-16 12:31:20|3623.84|3615.14|3625.71|3617.01|3625.71|3617.01|3623.61|3614.91|23
1631795490000|2021-09-16 12:31:30|3625.78|3617.08|3626.4|3617.7|3626.47|3617.77|3625.29|3616.59|33
1631795500000|2021-09-16 12:31:40|3626.46|3617.76|3624.13|3615.43|3626.46|3617.76|3624.13|3615.43|34
1631795510000|2021-09-16 12:31:50|3623.99|3615.29|3625.77|3617.07|3626.21|3617.51|3623.98|3615.28|36
1631795520000|2021-09-16 12:32:00|3625.92|3617.22|3627.29|3618.59|3627.34|3618.64|3625.51|3616.81|33
1631795530000|2021-09-16 12:32:10|3626.76|3618.06|3627.47|3618.77|3628.77|3620.07|3626.72|3618.02|38
1631795540000|2021-09-16 12:32:20|3627.57|3618.87|3627.62|3618.92|3627.71|3619.01|3626.67|3617.97|38
1631795550000|2021-09-16 12:32:30|3627.74|3619.04|3627.53|3618.83|3628.15|3619.45|3627.53|3618.83|38
1631795560000|2021-09-16 12:32:40|3627.52|3618.82|3627.28|3618.58|3627.63|3618.93|3626.84|3618.14|32
1631795570000|2021-09-16 12:32:50|3627.51|3618.81|3627.26|3618.56|3627.8|3619.1|3627.2|3618.5|36
1631795580000|2021-09-16 12:33:00|3627.28|3618.58|3625.44|3616.74|3627.28|3618.58|3625.39|3616.69|40
1631795590000|2021-09-16 12:33:10|3625.42|3616.72|3626.78|3618.08|3626.78|3618.08|3625.36|3616.66|28
1631795600000|2021-09-16 12:33:20|3627.35|3618.65|3628.49|3619.79|3628.51|3619.81|3627.35|3618.65|36
1631795610000|2021-09-16 12:33:30|3628.69|3619.99|3628.68|3619.98|3628.97|3620.27|3628.49|3619.79|37
1631795620000|2021-09-16 12:33:40|3628.57|3619.87|3629.41|3620.71|3629.41|3620.71|3628.4|3619.7|28
1631795630000|2021-09-16 12:33:50|3629.33|3620.63|3629.07|3620.37|3629.78|3621.08|3628.56|3619.86|32
1631795640000|2021-09-16 12:34:00|3629.06|3620.36|3629.2|3620.5|3629.24|3620.54|3628.62|3619.92|37
1631795650000|2021-09-16 12:34:10|3629.09|3620.39|3627.04|3618.34|3629.09|3620.39|3626.89|3618.19|36
1631795660000|2021-09-16 12:34:20|3626.72|3618.02|3627.21|3618.51|3627.64|3618.94|3626.7|3618|33
1631795670000|2021-09-16 12:34:30|3627.25|3618.55|3627.8|3619.1|3628.17|3619.47|3627.12|3618.42|29
1631795680000|2021-09-16 12:34:40|3627.99|3619.29|3627.48|3618.78|3627.99|3619.29|3627.19|3618.49|32
1631795690000|2021-09-16 12:34:50|3627.49|3618.79|3627.54|3618.84|3627.74|3619.04|3627.33|3618.63|27
1631795700000|2021-09-16 12:35:00|3627.48|3618.78|3626.91|3618.21|3627.78|3619.08|3626.91|3618.21|31
1631795710000|2021-09-16 12:35:10|3626.9|3618.2|3626.16|3617.46|3627.24|3618.54|3625.89|3617.19|32
1631795720000|2021-09-16 12:35:20|3626.33|3617.63|3629.06|3620.36|3629.15|3620.45|3626.33|3617.63|29
1631795730000|2021-09-16 12:35:30|3628.68|3619.98|3631.86|3623.16|3632.08|3623.38|3628.68|3619.98|35
1631795740000|2021-09-16 12:35:40|3631.56|3622.86|3632.18|3623.48|3632.4|3623.7|3631.39|3622.69|36
1631795750000|2021-09-16 12:35:50|3631.95|3623.25|3632.48|3623.78|3634.36|3625.66|3631.95|3623.25|32
1631795760000|2021-09-16 12:36:00|3632.51|3623.81|3630.38|3621.68|3632.55|3623.85|3630.07|3621.37|33
1631795770000|2021-09-16 12:36:10|3630.23|3621.53|3629.31|3620.61|3630.25|3621.55|3629.09|3620.39|37
1631795780000|2021-09-16 12:36:20|3629.34|3620.64|3628.96|3620.26|3629.74|3621.04|3628.96|3620.26|29
1631795790000|2021-09-16 12:36:30|3629.09|3620.39|3630.15|3621.45|3630.15|3621.45|3628.68|3619.98|31
1631795800000|2021-09-16 12:36:40|3630.42|3621.72|3636.58|3627.88|3636.58|3627.88|3630.42|3621.72|38
1631795810000|2021-09-16 12:36:50|3636.94|3628.24|3636.08|3627.38|3638.94|3630.24|3636.08|3627.38|40
1631795820000|2021-09-16 12:37:00|3636.16|3627.46|3635.65|3626.95|3636.81|3628.11|3635.65|3626.95|38
1631795830000|2021-09-16 12:37:10|3635.22|3626.52|3632.8|3624.1|3635.22|3626.52|3632.3|3623.6|35
1631795840000|2021-09-16 12:37:20|3632.68|3623.98|3632.37|3623.67|3632.88|3624.18|3631.83|3623.13|37
1631795850000|2021-09-16 12:37:30|3632.35|3623.65|3633.12|3624.42|3633.28|3624.58|3632.14|3623.44|35
1631795860000|2021-09-16 12:37:40|3633.13|3624.43|3635.09|3626.39|3635.2|3626.5|3632.94|3624.24|37
1631795870000|2021-09-16 12:37:50|3635.05|3626.35|3635.68|3626.98|3635.8|3627.1|3634.99|3626.29|36
1631795880000|2021-09-16 12:38:00|3635.74|3627.04|3636.11|3627.41|3636.55|3627.85|3635.74|3627.04|38
1631795890000|2021-09-16 12:38:10|3636.15|3627.45|3635.66|3626.96|3637.76|3629.06|3635.16|3626.46|33
1631795900000|2021-09-16 12:38:20|3635.67|3626.97|3636.34|3627.64|3638.34|3629.64|3635.67|3626.97|35
1631795910000|2021-09-16 12:38:30|3636.33|3627.63|3634.75|3626.05|3636.33|3627.63|3634.54|3625.84|36
1631795920000|2021-09-16 12:38:40|3635.02|3626.32|3634.42|3625.72|3635.02|3626.32|3632.74|3624.04|40
1631795930000|2021-09-16 12:38:50|3634.41|3625.71|3633.68|3624.98|3635.27|3626.57|3633.68|3624.98|34
1631795940000|2021-09-16 12:39:00|3633.7|3625|3632.48|3623.78|3634|3625.3|3631.81|3623.11|36
1631795950000|2021-09-16 12:39:10|3632.44|3623.74|3631.68|3622.98|3632.97|3624.27|3631.26|3622.56|28
1631795960000|2021-09-16 12:39:20|3632.02|3623.32|3631.69|3622.99|3632.56|3623.86|3630.65|3621.95|37
1631795970000|2021-09-16 12:39:30|3631.94|3623.24|3633.8|3625.1|3633.8|3625.1|3631.94|3623.24|38
1631795980000|2021-09-16 12:39:40|3634.24|3625.54|3634.69|3625.99|3634.83|3626.13|3633.62|3624.92|37
1631795990000|2021-09-16 12:39:50|3634.67|3625.97|3634.61|3625.91|3634.67|3625.97|3633.83|3625.13|35
1631796000000|2021-09-16 12:40:00|3634.59|3625.89|3633.86|3625.16|3634.71|3626.01|3633.51|3624.81|35
1631796010000|2021-09-16 12:40:10|3633.22|3624.52|3631.42|3622.72|3633.22|3624.52|3631.35|3622.65|39
1631796020000|2021-09-16 12:40:20|3631.41|3622.71|3632.74|3624.04|3632.78|3624.08|3631.06|3622.36|32
1631796030000|2021-09-16 12:40:30|3632.69|3623.99|3635.95|3627.25|3636|3627.3|3632.69|3623.99|38
1631796040000|2021-09-16 12:40:40|3635.96|3627.26|3635.53|3626.83|3636.76|3628.06|3635.45|3626.75|36
1631796050000|2021-09-16 12:40:50|3635.52|3626.82|3635.34|3626.64|3636.61|3627.91|3635.08|3626.38|32
1631796060000|2021-09-16 12:41:00|3635.42|3626.72|3634.01|3625.31|3635.49|3626.79|3633.88|3625.18|31
1631796070000|2021-09-16 12:41:10|3634.11|3625.41|3633.55|3624.85|3634.33|3625.63|3633.27|3624.57|33
1631796080000|2021-09-16 12:41:20|3633.74|3625.04|3633.26|3624.56|3633.74|3625.04|3632.71|3624.01|30
1631796090000|2021-09-16 12:41:30|3633.27|3624.57|3634.72|3626.02|3634.72|3626.02|3632.95|3624.25|27
1631796100000|2021-09-16 12:41:40|3634.74|3626.04|3635.85|3627.15|3635.98|3627.28|3634.15|3625.45|34
1631796110000|2021-09-16 12:41:50|3635.86|3627.16|3636.39|3627.69|3636.39|3627.69|3635.36|3626.66|38
1631796120000|2021-09-16 12:42:00|3636.43|3627.73|3636.72|3628.02|3637.7|3629|3635.69|3626.99|33
1631796130000|2021-09-16 12:42:10|3636.43|3627.73|3635.9|3627.2|3636.43|3627.73|3635.68|3626.98|38
1631796140000|2021-09-16 12:42:20|3635.89|3627.19|3636.59|3627.89|3636.95|3628.25|3635.73|3627.03|36
1631796150000|2021-09-16 12:42:30|3636.57|3627.87|3635.93|3627.23|3636.58|3627.88|3635.9|3627.2|32
1631796160000|2021-09-16 12:42:40|3635.97|3627.27|3636.16|3627.46|3636.95|3628.25|3635.94|3627.24|37
1631796170000|2021-09-16 12:42:50|3636.15|3627.45|3637.14|3628.44|3637.27|3628.57|3636|3627.3|38
1631796180000|2021-09-16 12:43:00|3637.12|3628.42|3637.25|3628.55|3637.31|3628.61|3637.08|3628.38|33
1631796190000|2021-09-16 12:43:10|3637.29|3628.59|3637.07|3628.37|3637.4|3628.7|3636.78|3628.08|35
1631796200000|2021-09-16 12:43:20|3637.03|3628.33|3637.72|3629.02|3637.85|3629.15|3637|3628.3|32
1631796210000|2021-09-16 12:43:30|3637.69|3628.99|3637.61|3628.91|3638.22|3629.52|3637.35|3628.65|35
1631796220000|2021-09-16 12:43:40|3637.64|3628.94|3638.2|3629.5|3638.38|3629.68|3637.64|3628.94|33
1631796230000|2021-09-16 12:43:50|3638.17|3629.47|3637.36|3628.66|3638.38|3629.68|3637.29|3628.59|36
1631796240000|2021-09-16 12:44:00|3637.28|3628.58|3642.34|3633.64|3642.89|3634.19|3637.18|3628.48|40
1631796250000|2021-09-16 12:44:10|3642.24|3633.54|3642.31|3633.61|3643.22|3634.52|3641.54|3632.84|37
1631796260000|2021-09-16 12:44:20|3642.5|3633.8|3640.16|3631.46|3642.55|3633.85|3639.93|3631.23|39
1631796270000|2021-09-16 12:44:30|3640.07|3631.37|3640.06|3631.36|3640.2|3631.5|3638.97|3630.27|38
1631796280000|2021-09-16 12:44:40|3639.93|3631.23|3639.38|3630.68|3640.26|3631.56|3638.87|3630.17|38
1631796290000|2021-09-16 12:44:50|3639.77|3631.07|3641.87|3633.17|3641.88|3633.18|3639.45|3630.75|36
1631796300000|2021-09-16 12:45:00|3641.95|3633.25|3640.36|3631.66|3642.15|3633.45|3640.33|3631.63|37
1631796310000|2021-09-16 12:45:10|3640.45|3631.75|3638.81|3630.11|3640.72|3632.02|3638.37|3629.67|37
1631796320000|2021-09-16 12:45:20|3638.8|3630.1|3637.67|3628.97|3639.07|3630.37|3637.4|3628.7|37
1631796330000|2021-09-16 12:45:30|3637.68|3628.98|3637.67|3628.97|3637.93|3629.23|3637.2|3628.5|33
1631796340000|2021-09-16 12:45:40|3637.95|3629.25|3638.44|3629.74|3639.04|3630.34|3637.95|3629.25|39
1631796350000|2021-09-16 12:45:50|3638.43|3629.73|3640.95|3632.25|3640.98|3632.28|3638.43|3629.73|34
1631796360000|2021-09-16 12:46:00|3641.02|3632.32|3640.86|3632.16|3641.05|3632.35|3639.29|3630.59|37
1631796370000|2021-09-16 12:46:10|3640.88|3632.18|3640.02|3631.32|3640.88|3632.18|3639.24|3630.54|34
1631796380000|2021-09-16 12:46:20|3640.11|3631.41|3639.72|3631.02|3640.81|3632.11|3639.43|3630.73|34
1631796390000|2021-09-16 12:46:30|3639.7|3631|3641.22|3632.52|3641.52|3632.82|3639.53|3630.83|33
1631796400000|2021-09-16 12:46:40|3641.08|3632.38|3641.22|3632.52|3641.43|3632.73|3641.06|3632.36|35
1631796410000|2021-09-16 12:46:50|3641.24|3632.54|3642.12|3633.42|3642.49|3633.79|3641.24|3632.54|31
1631796420000|2021-09-16 12:47:00|3642.03|3633.33|3639.36|3630.66|3642.3|3633.6|3638.84|3630.14|37
1631796430000|2021-09-16 12:47:10|3639.5|3630.8|3638.37|3629.67|3639.65|3630.95|3637.98|3629.28|36
1631796440000|2021-09-16 12:47:20|3638.38|3629.68|3639.04|3630.34|3639.05|3630.35|3637.31|3628.61|35
1631796450000|2021-09-16 12:47:30|3639.09|3630.39|3638.51|3629.81|3639.16|3630.46|3638.28|3629.58|31
1631796460000|2021-09-16 12:47:40|3638.52|3629.82|3637.71|3629.01|3638.52|3629.82|3637.5|3628.8|25
1631796470000|2021-09-16 12:47:50|3637.76|3629.06|3638.68|3629.98|3639.03|3630.33|3637.56|3628.86|35
1631796480000|2021-09-16 12:48:00|3638.67|3629.97|3638.76|3630.06|3638.99|3630.29|3638.53|3629.83|33
1631796490000|2021-09-16 12:48:10|3638.79|3630.09|3638.83|3630.13|3638.84|3630.14|3638.57|3629.87|34
1631796500000|2021-09-16 12:48:20|3638.64|3629.94|3638.97|3630.27|3638.97|3630.27|3638.61|3629.91|33
1631796510000|2021-09-16 12:48:30|3639.01|3630.31|3638.22|3629.52|3639.84|3631.14|3637.65|3628.95|38
1631796520000|2021-09-16 12:48:40|3638.23|3629.53|3637.81|3629.11|3638.95|3630.25|3637.46|3628.76|34
1631796530000|2021-09-16 12:48:50|3637.8|3629.1|3637.12|3628.42|3637.95|3629.25|3637|3628.3|36
1631796540000|2021-09-16 12:49:00|3637.05|3628.35|3637.13|3628.43|3637.41|3628.71|3637.02|3628.32|28
1631796550000|2021-09-16 12:49:10|3636.58|3627.88|3637.85|3629.15|3637.93|3629.23|3636.58|3627.88|37
1631796560000|2021-09-16 12:49:20|3637.88|3629.18|3637.77|3629.07|3638.04|3629.34|3637.6|3628.9|24
1631796570000|2021-09-16 12:49:30|3637.76|3629.06|3637.47|3628.77|3638.22|3629.52|3637.47|3628.77|31
1631796580000|2021-09-16 12:49:40|3637.48|3628.78|3637.38|3628.68|3637.7|3629|3636.97|3628.27|32
1631796590000|2021-09-16 12:49:50|3637.47|3628.77|3637.76|3629.06|3637.88|3629.18|3637.47|3628.77|29
1631796600000|2021-09-16 12:50:00|3637.75|3629.05|3637.73|3629.03|3637.96|3629.26|3637.43|3628.73|26
1631796610000|2021-09-16 12:50:10|3637.75|3629.05|3636.93|3628.23|3637.77|3629.07|3635.77|3627.07|27
1631796620000|2021-09-16 12:50:20|3637.05|3628.35|3636.8|3628.1|3637.45|3628.75|3636.22|3627.52|35
1631796630000|2021-09-16 12:50:30|3636.88|3628.18|3637.01|3628.31|3637.2|3628.5|3636.41|3627.71|30
1631796640000|2021-09-16 12:50:40|3637.03|3628.33|3636.81|3628.11|3637.03|3628.33|3636.44|3627.74|33
1631796650000|2021-09-16 12:50:50|3636.9|3628.2|3637|3628.3|3637.19|3628.49|3636.8|3628.1|33
1631796660000|2021-09-16 12:51:00|3636.95|3628.25|3636|3627.3|3637.17|3628.47|3635.73|3627.03|36
1631796670000|2021-09-16 12:51:10|3636.28|3627.58|3635.82|3627.12|3636.61|3627.91|3635.55|3626.85|34
1631796680000|2021-09-16 12:51:20|3635.81|3627.11|3635.82|3627.12|3636.07|3627.37|3635.64|3626.94|34
1631796690000|2021-09-16 12:51:30|3635.93|3627.23|3633.93|3625.23|3636.03|3627.33|3633.33|3624.63|37
1631796700000|2021-09-16 12:51:40|3633.98|3625.28|3634.4|3625.7|3634.68|3625.98|3633.43|3624.73|36
1631796710000|2021-09-16 12:51:50|3634.44|3625.74|3635.26|3626.56|3635.54|3626.84|3634.44|3625.74|26
1631796720000|2021-09-16 12:52:00|3635.23|3626.53|3635.27|3626.57|3635.34|3626.64|3635.19|3626.49|28
1631796730000|2021-09-16 12:52:10|3635.13|3626.43|3633.98|3625.28|3635.4|3626.7|3633.91|3625.21|30
1631796740000|2021-09-16 12:52:20|3633.97|3625.27|3635.01|3626.31|3635.18|3626.48|3633.91|3625.21|29
1631796750000|2021-09-16 12:52:30|3634.85|3626.15|3634.62|3625.92|3634.89|3626.19|3634.04|3625.34|32
1631796760000|2021-09-16 12:52:40|3634.66|3625.96|3635.77|3627.07|3636.43|3627.73|3634.66|3625.96|36
1631796770000|2021-09-16 12:52:50|3635.78|3627.08|3635.71|3627.01|3636|3627.3|3635.39|3626.69|36
1631796780000|2021-09-16 12:53:00|3635.69|3626.99|3635.77|3627.07|3635.87|3627.17|3635.5|3626.8|34
1631796790000|2021-09-16 12:53:10|3635.65|3626.95|3634.3|3625.6|3635.8|3627.1|3634.1|3625.4|27
1631796800000|2021-09-16 12:53:20|3634.15|3625.45|3634.51|3625.81|3634.59|3625.89|3633.8|3625.1|30
1631796810000|2021-09-16 12:53:30|3634.59|3625.89|3634.27|3625.57|3634.61|3625.91|3634.21|3625.51|37
1631796820000|2021-09-16 12:53:40|3634.43|3625.73|3634.19|3625.49|3634.43|3625.73|3634.13|3625.43|29
1631796830000|2021-09-16 12:53:50|3634.2|3625.5|3633.53|3624.83|3634.7|3626|3633.53|3624.83|32
1631796840000|2021-09-16 12:54:00|3633.58|3624.88|3633.5|3624.8|3634.04|3625.34|3633.21|3624.51|34
1631796850000|2021-09-16 12:54:10|3633.53|3624.83|3633.45|3624.75|3633.91|3625.21|3633.41|3624.71|33
1631796860000|2021-09-16 12:54:20|3633.4|3624.7|3635.32|3626.62|3635.57|3626.87|3633.38|3624.68|31
1631796870000|2021-09-16 12:54:30|3635.45|3626.75|3636.45|3627.75|3636.61|3627.91|3635.15|3626.45|36
1631796880000|2021-09-16 12:54:40|3636.43|3627.73|3636.32|3627.62|3636.47|3627.77|3636.18|3627.48|24
1631796890000|2021-09-16 12:54:50|3636.35|3627.65|3636.34|3627.64|3636.62|3627.92|3636.28|3627.58|26
1631796900000|2021-09-16 12:55:00|3636.35|3627.65|3636.66|3627.96|3636.84|3628.14|3636.28|3627.58|30
1631796910000|2021-09-16 12:55:10|3636.65|3627.95|3636.53|3627.83|3636.79|3628.09|3636.47|3627.77|27
1631796920000|2021-09-16 12:55:20|3636.51|3627.81|3636.54|3627.84|3636.6|3627.9|3635.94|3627.24|31
1631796930000|2021-09-16 12:55:30|3636.59|3627.89|3635.6|3626.9|3637.27|3628.57|3635.5|3626.8|35
1631796940000|2021-09-16 12:55:40|3635.55|3626.85|3635.27|3626.57|3635.55|3626.85|3634.99|3626.29|34
1631796950000|2021-09-16 12:55:50|3635.25|3626.55|3635.76|3627.06|3636.66|3627.96|3635.25|3626.55|31
1631796960000|2021-09-16 12:56:00|3635.73|3627.03|3635.82|3627.12|3635.82|3627.12|3635.17|3626.47|36
1631796970000|2021-09-16 12:56:10|3635.83|3627.13|3635.66|3626.96|3635.93|3627.23|3635.33|3626.63|28
1631796980000|2021-09-16 12:56:20|3635.67|3626.97|3634.56|3625.86|3635.74|3627.04|3633.53|3624.83|36
1631796990000|2021-09-16 12:56:30|3634.61|3625.91|3634.02|3625.32|3634.95|3626.25|3633.88|3625.18|37
1631797000000|2021-09-16 12:56:40|3634.07|3625.37|3634.64|3625.94|3634.71|3626.01|3633.99|3625.29|34
1631797010000|2021-09-16 12:56:50|3634.69|3625.99|3634.61|3625.91|3634.76|3626.06|3634.49|3625.79|32
1631797020000|2021-09-16 12:57:00|3634.62|3625.92|3634.59|3625.89|3634.79|3626.09|3634.45|3625.75|32
1631797030000|2021-09-16 12:57:10|3634.53|3625.83|3633.13|3624.43|3634.59|3625.89|3632.99|3624.29|31
1631797040000|2021-09-16 12:57:20|3633.41|3624.71|3632.29|3623.59|3633.99|3625.29|3632.05|3623.35|39
1631797050000|2021-09-16 12:57:30|3632.32|3623.62|3632.29|3623.59|3632.32|3623.62|3631.15|3622.45|37
1631797060000|2021-09-16 12:57:40|3632.46|3623.76|3632.87|3624.17|3632.98|3624.28|3632.46|3623.76|37
1631797070000|2021-09-16 12:57:50|3632.83|3624.13|3633.58|3624.88|3633.85|3625.15|3632.66|3623.96|29
1631797080000|2021-09-16 12:58:00|3633.62|3624.92|3633.67|3624.97|3633.69|3624.99|3633.08|3624.38|29
1631797090000|2021-09-16 12:58:10|3633.54|3624.84|3633.02|3624.32|3633.7|3625|3633.02|3624.32|33
1631797100000|2021-09-16 12:58:20|3632.92|3624.22|3632.97|3624.27|3633.07|3624.37|3632.43|3623.73|34
1631797110000|2021-09-16 12:58:30|3632.9|3624.2|3632.4|3623.7|3632.99|3624.29|3632.05|3623.35|38
1631797120000|2021-09-16 12:58:40|3632.39|3623.69|3632.8|3624.1|3632.8|3624.1|3632.33|3623.63|29
1631797130000|2021-09-16 12:58:50|3632.79|3624.09|3633.3|3624.6|3633.3|3624.6|3632.61|3623.91|25
1631797140000|2021-09-16 12:59:00|3633.37|3624.67|3633.65|3624.95|3634.32|3625.62|3633.2|3624.5|36
1631797150000|2021-09-16 12:59:10|3633.66|3624.96|3634.19|3625.49|3634.22|3625.52|3633.25|3624.55|32
1631797160000|2021-09-16 12:59:20|3634.23|3625.53|3634.9|3626.2|3635.14|3626.44|3634.04|3625.34|36
1631797170000|2021-09-16 12:59:30|3634.73|3626.03|3634.78|3626.08|3635.07|3626.37|3634.67|3625.97|27
1631797180000|2021-09-16 12:59:40|3634.8|3626.1|3635.17|3626.47|3635.42|3626.72|3634.8|3626.1|30
1631797190000|2021-09-16 12:59:50|3635.21|3626.51|3633.76|3625.06|3635.34|3626.64|3633.7|3625|32
1631797200000|2021-09-16 13:00:00|3633.72|3625.02|3633.67|3624.97|3633.82|3625.12|3633.43|3624.73|35
1631797210000|2021-09-16 13:00:10|3633.68|3624.98|3633.79|3625.09|3633.79|3625.09|3633.61|3624.91|29
1631797220000|2021-09-16 13:00:20|3633.81|3625.11|3632.88|3624.18|3633.82|3625.12|3632.81|3624.11|30
1631797230000|2021-09-16 13:00:30|3632.2|3623.5|3632.05|3623.35|3632.28|3623.58|3631.76|3623.06|29
1631797240000|2021-09-16 13:00:40|3632.06|3623.36|3632.05|3623.35|3632.33|3623.63|3631.66|3622.96|32
1631797250000|2021-09-16 13:00:50|3632.04|3623.34|3632.18|3623.48|3632.63|3623.93|3631.84|3623.14|32
1631797260000|2021-09-16 13:01:00|3632.09|3623.39|3632.33|3623.63|3632.37|3623.67|3632.02|3623.32|30
1631797270000|2021-09-16 13:01:10|3632.5|3623.8|3632.34|3623.64|3632.5|3623.8|3632.16|3623.46|34
1631797280000|2021-09-16 13:01:20|3632.33|3623.63|3632.08|3623.38|3632.47|3623.77|3632.08|3623.38|29
1631797290000|2021-09-16 13:01:30|3632.24|3623.54|3632.5|3623.8|3632.51|3623.81|3632.19|3623.49|32
1631797300000|2021-09-16 13:01:40|3632.39|3623.69|3631.54|3622.84|3632.39|3623.69|3631.54|3622.84|33
1631797310000|2021-09-16 13:01:50|3631.51|3622.81|3631.05|3622.35|3631.66|3622.96|3630.9|3622.2|32
1631797320000|2021-09-16 13:02:00|3631.02|3622.32|3630.73|3622.03|3631.19|3622.49|3630.7|3622|30
1631797330000|2021-09-16 13:02:10|3630.78|3622.08|3631|3622.3|3631.1|3622.4|3630.21|3621.51|34
1631797340000|2021-09-16 13:02:20|3630.81|3622.11|3630.95|3622.25|3631.04|3622.34|3630.38|3621.68|32
1631797350000|2021-09-16 13:02:30|3630.96|3622.26|3630.83|3622.13|3631.17|3622.47|3630.61|3621.91|29
1631797360000|2021-09-16 13:02:40|3630.68|3621.98|3630.83|3622.13|3631.11|3622.41|3629.93|3621.23|35
1631797370000|2021-09-16 13:02:50|3630.86|3622.16|3630.76|3622.06|3630.86|3622.16|3630.4|3621.7|30
1631797380000|2021-09-16 13:03:00|3630.74|3622.04|3629.44|3620.74|3630.75|3622.05|3629.44|3620.74|23
1631797390000|2021-09-16 13:03:10|3629.42|3620.72|3629.04|3620.34|3629.44|3620.74|3629.01|3620.31|25
1631797400000|2021-09-16 13:03:20|3629.06|3620.36|3629.8|3621.1|3630.14|3621.44|3629.06|3620.36|29
1631797410000|2021-09-16 13:03:30|3629.81|3621.11|3629.79|3621.09|3629.81|3621.11|3629.62|3620.92|25
1631797420000|2021-09-16 13:03:40|3629.8|3621.1|3631.06|3622.36|3631.08|3622.38|3629.75|3621.05|34
1631797430000|2021-09-16 13:03:50|3631.07|3622.37|3631.84|3623.14|3631.93|3623.23|3631.05|3622.35|24
1631797440000|2021-09-16 13:04:00|3631.8|3623.1|3633.17|3624.47|3633.43|3624.73|3631.8|3623.1|34
1631797450000|2021-09-16 13:04:10|3633.18|3624.48|3633.35|3624.65|3633.43|3624.73|3633.13|3624.43|34
1631797460000|2021-09-16 13:04:20|3633.37|3624.67|3632.28|3623.58|3633.37|3624.67|3631.89|3623.19|35
1631797470000|2021-09-16 13:04:30|3632.55|3623.85|3633.18|3624.48|3633.19|3624.49|3632.49|3623.79|36
1631797480000|2021-09-16 13:04:40|3633.15|3624.45|3632.83|3624.13|3633.27|3624.57|3632.83|3624.13|34
1631797490000|2021-09-16 13:04:50|3632.82|3624.12|3632.81|3624.11|3633.08|3624.38|3632.7|3624|29
1631797500000|2021-09-16 13:05:00|3632.85|3624.15|3633.31|3624.61|3633.35|3624.65|3632.74|3624.04|29
1631797510000|2021-09-16 13:05:10|3633.22|3624.52|3636.12|3627.42|3636.29|3627.59|3633.22|3624.52|30
1631797520000|2021-09-16 13:05:20|3636.43|3627.73|3637.68|3628.98|3637.87|3629.17|3636.17|3627.47|31
1631797530000|2021-09-16 13:05:30|3637.62|3628.92|3636.62|3627.92|3637.62|3628.92|3636.53|3627.83|36
1631797540000|2021-09-16 13:05:40|3636.68|3627.98|3636.47|3627.77|3636.99|3628.29|3636.42|3627.72|34
1631797550000|2021-09-16 13:05:50|3636.86|3628.16|3636.82|3628.12|3637.03|3628.33|3636.48|3627.78|32
1631797560000|2021-09-16 13:06:00|3636.75|3628.05|3637.91|3629.21|3638.03|3629.33|3636.44|3627.74|32
1631797570000|2021-09-16 13:06:10|3637.76|3629.06|3637.47|3628.77|3638.04|3629.34|3636.99|3628.29|39
1631797580000|2021-09-16 13:06:20|3637.4|3628.7|3636.8|3628.1|3637.67|3628.97|3636.42|3627.72|37
1631797590000|2021-09-16 13:06:30|3636.77|3628.07|3636.55|3627.85|3637.05|3628.35|3635.99|3627.29|37
1631797600000|2021-09-16 13:06:40|3635.99|3627.29|3636.54|3627.84|3636.7|3628|3635.88|3627.18|27
1631797610000|2021-09-16 13:06:50|3636.68|3627.98|3637.47|3628.77|3637.66|3628.96|3635.97|3627.27|33
1631797620000|2021-09-16 13:07:00|3637.61|3628.91|3638.72|3630.02|3639.07|3630.37|3637.61|3628.91|35
1631797630000|2021-09-16 13:07:10|3638.66|3629.96|3638.62|3629.92|3638.81|3630.11|3638.27|3629.57|30
1631797640000|2021-09-16 13:07:20|3638.64|3629.94|3638.76|3630.06|3638.81|3630.11|3638.26|3629.56|30
1631797650000|2021-09-16 13:07:30|3638.85|3630.15|3639.2|3630.5|3639.39|3630.69|3638.75|3630.05|31
1631797660000|2021-09-16 13:07:40|3639.29|3630.59|3639.25|3630.55|3639.38|3630.68|3639.22|3630.52|14
1631797670000|2021-09-16 13:07:50|3639.39|3630.69|3639.42|3630.72|3639.47|3630.77|3639.11|3630.41|33
1631797680000|2021-09-16 13:08:00|3639.82|3631.12|3639.93|3631.23|3640.53|3631.83|3639.82|3631.12|32
1631797690000|2021-09-16 13:08:10|3639.94|3631.24|3640.45|3631.75|3640.56|3631.86|3639.94|3631.24|32
1631797700000|2021-09-16 13:08:20|3640.47|3631.77|3640.75|3632.05|3640.75|3632.05|3639.83|3631.13|32
1631797710000|2021-09-16 13:08:30|3641.06|3632.36|3643.26|3634.56|3643.38|3634.68|3641.06|3632.36|33
1631797720000|2021-09-16 13:08:40|3643.33|3634.63|3644.24|3635.54|3644.29|3635.59|3643.26|3634.56|36
1631797730000|2021-09-16 13:08:50|3644.14|3635.44|3644.39|3635.69|3644.99|3636.29|3644.14|3635.44|31
1631797740000|2021-09-16 13:09:00|3644.33|3635.63|3643.68|3634.98|3644.4|3635.7|3643.68|3634.98|34
1631797750000|2021-09-16 13:09:10|3643.64|3634.94|3641.76|3633.06|3643.79|3635.09|3641.73|3633.03|35
1631797760000|2021-09-16 13:09:20|3642.01|3633.31|3641.23|3632.53|3642.24|3633.54|3641.23|3632.53|38
1631797770000|2021-09-16 13:09:30|3641.47|3632.77|3643.55|3634.85|3643.55|3634.85|3641.35|3632.65|33
1631797780000|2021-09-16 13:09:40|3643.54|3634.84|3643.77|3635.07|3643.91|3635.21|3643.54|3634.84|17
1631797790000|2021-09-16 13:09:50|3643.73|3635.03|3643.89|3635.19|3644.1|3635.4|3643.64|3634.94|32
1631797800000|2021-09-16 13:10:00|3643.85|3635.15|3644.09|3635.39|3644.16|3635.46|3643.85|3635.15|27
1631797810000|2021-09-16 13:10:10|3644.1|3635.4|3645.53|3636.83|3645.53|3636.83|3644.1|3635.4|29
1631797820000|2021-09-16 13:10:20|3645.58|3636.88|3645.53|3636.83|3645.63|3636.93|3645.34|3636.64|28
1631797830000|2021-09-16 13:10:30|3645.54|3636.84|3646.49|3637.79|3646.51|3637.81|3645.53|3636.83|28
1631797840000|2021-09-16 13:10:40|3646.53|3637.83|3645.83|3637.13|3646.53|3637.83|3645.83|3637.13|34
1631797850000|2021-09-16 13:10:50|3646.04|3637.34|3646.03|3637.33|3646.21|3637.51|3645.71|3637.01|37
1631797860000|2021-09-16 13:11:00|3646.01|3637.31|3646.4|3637.7|3646.4|3637.7|3646.01|3637.31|34
1631797870000|2021-09-16 13:11:10|3646.39|3637.69|3646.4|3637.7|3646.44|3637.74|3646.04|3637.34|36
1631797880000|2021-09-16 13:11:20|3646.28|3637.58|3647.44|3638.74|3647.61|3638.91|3646.24|3637.54|34
1631797890000|2021-09-16 13:11:30|3647.33|3638.63|3647.69|3638.99|3647.8|3639.1|3646.96|3638.26|39
1631797900000|2021-09-16 13:11:40|3647.62|3638.92|3644.69|3635.99|3647.81|3639.11|3644.57|3635.87|30
1631797910000|2021-09-16 13:11:50|3644.66|3635.96|3642.63|3633.93|3644.66|3635.96|3642.56|3633.86|34
1631797920000|2021-09-16 13:12:00|3642.62|3633.92|3642.46|3633.76|3642.62|3633.92|3642.34|3633.64|23
1631797930000|2021-09-16 13:12:10|3642.34|3633.64|3640.2|3631.5|3642.41|3633.71|3640.2|3631.5|35
1631797940000|2021-09-16 13:12:20|3640.32|3631.62|3640.53|3631.83|3641.15|3632.45|3638.97|3630.27|32
1631797950000|2021-09-16 13:12:30|3640.51|3631.81|3640.19|3631.49|3640.83|3632.13|3640.19|3631.49|32
1631797960000|2021-09-16 13:12:40|3640.71|3632.01|3641.2|3632.5|3641.33|3632.63|3640.53|3631.83|36
1631797970000|2021-09-16 13:12:50|3641.45|3632.75|3641.89|3633.19|3642.07|3633.37|3640.93|3632.23|37
1631797980000|2021-09-16 13:13:00|3641.97|3633.27|3639.98|3631.28|3641.97|3633.27|3639.83|3631.13|36
1631797990000|2021-09-16 13:13:10|3639.79|3631.09|3639.29|3630.59|3640.66|3631.96|3638.23|3629.53|31
1631798000000|2021-09-16 13:13:20|3639.32|3630.62|3640.17|3631.47|3640.52|3631.82|3639.28|3630.58|27
1631798010000|2021-09-16 13:13:30|3640.15|3631.45|3640.13|3631.43|3640.35|3631.65|3639.79|3631.09|31
1631798020000|2021-09-16 13:13:40|3640.14|3631.44|3640.55|3631.85|3641.08|3632.38|3640.14|3631.44|33
1631798030000|2021-09-16 13:13:50|3640.56|3631.86|3639.4|3630.7|3640.66|3631.96|3639.4|3630.7|28
1631798040000|2021-09-16 13:14:00|3639.39|3630.69|3640.16|3631.46|3640.44|3631.74|3639.39|3630.69|27
1631798050000|2021-09-16 13:14:10|3640.21|3631.51|3637.77|3629.07|3640.21|3631.51|3637.77|3629.07|35
1631798060000|2021-09-16 13:14:20|3638.09|3629.39|3637.05|3628.35|3638.09|3629.39|3637.04|3628.34|35
1631798070000|2021-09-16 13:14:30|3637.08|3628.38|3637.12|3628.42|3637.41|3628.71|3637.01|3628.31|37
1631798080000|2021-09-16 13:14:40|3637.13|3628.43|3637.93|3629.23|3638.01|3629.31|3637.13|3628.43|34
1631798090000|2021-09-16 13:14:50|3637.92|3629.22|3637.34|3628.64|3637.92|3629.22|3637.22|3628.52|30
1631798100000|2021-09-16 13:15:00|3637.39|3628.69|3636.18|3627.48|3637.39|3628.69|3636.01|3627.31|31
1631798110000|2021-09-16 13:15:10|3636.17|3627.47|3634.98|3626.28|3636.17|3627.47|3634.83|3626.13|35
1631798120000|2021-09-16 13:15:20|3634.89|3626.19|3635.59|3626.89|3635.72|3627.02|3634.83|3626.13|31
1631798130000|2021-09-16 13:15:30|3635.61|3626.91|3635.92|3627.22|3636.05|3627.35|3635.45|3626.75|35
1631798140000|2021-09-16 13:15:40|3635.96|3627.26|3635.82|3627.12|3636.03|3627.33|3635.76|3627.06|33
1631798150000|2021-09-16 13:15:50|3635.83|3627.13|3635.71|3627.01|3636.77|3628.07|3635.44|3626.74|33
1631798160000|2021-09-16 13:16:00|3635.69|3626.99|3635.47|3626.77|3635.69|3626.99|3635.02|3626.32|33
1631798170000|2021-09-16 13:16:10|3635.52|3626.82|3634.46|3625.76|3636.52|3627.82|3634.36|3625.66|37
1631798180000|2021-09-16 13:16:20|3634.72|3626.02|3632.84|3624.14|3635.03|3626.33|3632.84|3624.14|31
1631798190000|2021-09-16 13:16:30|3632.87|3624.17|3633.89|3625.19|3633.89|3625.19|3632.56|3623.86|33
1631798200000|2021-09-16 13:16:40|3633.91|3625.21|3633.38|3624.68|3633.98|3625.28|3632.91|3624.21|32
1631798210000|2021-09-16 13:16:50|3633.03|3624.33|3633.02|3624.32|3633.59|3624.89|3632.74|3624.04|31
1631798220000|2021-09-16 13:17:00|3633.04|3624.34|3631.83|3623.13|3633.13|3624.43|3630.79|3622.09|35
1631798230000|2021-09-16 13:17:10|3631.82|3623.12|3631.45|3622.75|3632.97|3624.27|3631.23|3622.53|39
1631798240000|2021-09-16 13:17:20|3631.6|3622.9|3632.67|3623.97|3632.8|3624.1|3631.47|3622.77|36
1631798250000|2021-09-16 13:17:30|3632.69|3623.99|3632.57|3623.87|3634.44|3625.74|3632.54|3623.84|36
1631798260000|2021-09-16 13:17:40|3632.73|3624.03|3633.73|3625.03|3633.73|3625.03|3632.27|3623.57|37
1631798270000|2021-09-16 13:17:50|3633.54|3624.84|3634.19|3625.49|3635.09|3626.39|3633.53|3624.83|36
1631798280000|2021-09-16 13:18:00|3634.14|3625.44|3634.88|3626.18|3635.19|3626.49|3634.14|3625.44|36
1631798290000|2021-09-16 13:18:10|3634.83|3626.13|3635.49|3626.79|3635.69|3626.99|3634.62|3625.92|35
1631798300000|2021-09-16 13:18:20|3635.5|3626.8|3635.85|3627.15|3635.85|3627.15|3635.43|3626.73|31
1631798310000|2021-09-16 13:18:30|3636.06|3627.36|3635.9|3627.2|3636.51|3627.81|3635.86|3627.16|33
1631798320000|2021-09-16 13:18:40|3636.02|3627.32|3636.23|3627.53|3636.44|3627.74|3636.02|3627.32|30
1631798330000|2021-09-16 13:18:50|3636.29|3627.59|3636.1|3627.4|3636.31|3627.61|3636.06|3627.36|28
1631798340000|2021-09-16 13:19:00|3636.12|3627.42|3636.87|3628.17|3637.12|3628.42|3636.01|3627.31|24
1631798350000|2021-09-16 13:19:10|3637.01|3628.31|3638.14|3629.44|3638.45|3629.75|3636.89|3628.19|32
1631798360000|2021-09-16 13:19:20|3638.28|3629.58|3638.6|3629.9|3638.7|3630|3638.06|3629.36|35
1631798370000|2021-09-16 13:19:30|3638.45|3629.75|3638.65|3629.95|3638.84|3630.14|3638.45|3629.75|37
1631798380000|2021-09-16 13:19:40|3638.69|3629.99|3638.52|3629.82|3639.57|3630.87|3637.98|3629.28|36
1631798390000|2021-09-16 13:19:50|3638.37|3629.67|3638.76|3630.06|3639.19|3630.49|3637.45|3628.75|39
1631798400000|2021-09-16 13:20:00|3638.74|3630.04|3638.46|3629.76|3638.79|3630.09|3638.2|3629.5|31
1631798410000|2021-09-16 13:20:10|3638.45|3629.75|3638.91|3630.21|3639.33|3630.63|3638.45|3629.75|28
1631798420000|2021-09-16 13:20:20|3638.88|3630.18|3638.49|3629.79|3638.88|3630.18|3638.18|3629.48|35
1631798430000|2021-09-16 13:20:30|3638.5|3629.8|3639.27|3630.57|3639.32|3630.62|3638.3|3629.6|31
1631798440000|2021-09-16 13:20:40|3639.29|3630.59|3638.98|3630.28|3639.55|3630.85|3638.98|3630.28|23
1631798450000|2021-09-16 13:20:50|3639.09|3630.39|3639.21|3630.51|3639.31|3630.61|3638.73|3630.03|34
1631798460000|2021-09-16 13:21:00|3639.17|3630.47|3638.32|3629.62|3639.21|3630.51|3638.31|3629.61|27
1631798470000|2021-09-16 13:21:10|3638.31|3629.61|3638.06|3629.36|3638.53|3629.83|3637.5|3628.8|35
1631798480000|2021-09-16 13:21:20|3637.93|3629.23|3635.32|3626.62|3637.98|3629.28|3635.24|3626.54|36
1631798490000|2021-09-16 13:21:30|3635.51|3626.81|3635.75|3627.05|3636.33|3627.63|3635.51|3626.81|35
1631798500000|2021-09-16 13:21:40|3635.98|3627.28|3635.86|3627.16|3635.98|3627.28|3635.6|3626.9|34
1631798510000|2021-09-16 13:21:50|3635.77|3627.07|3633.52|3624.82|3636.01|3627.31|3633.46|3624.76|34
1631798520000|2021-09-16 13:22:00|3633.51|3624.81|3632.98|3624.28|3633.58|3624.88|3632.98|3624.28|35
1631798530000|2021-09-16 13:22:10|3633.18|3624.48|3630.33|3621.63|3633.18|3624.48|3630.22|3621.52|35
1631798540000|2021-09-16 13:22:20|3630.31|3621.61|3630.63|3621.93|3630.98|3622.28|3630.17|3621.47|30
1631798550000|2021-09-16 13:22:30|3630.56|3621.86|3630.52|3621.82|3631.23|3622.53|3630.52|3621.82|33
1631798560000|2021-09-16 13:22:40|3630.68|3621.98|3630.9|3622.2|3630.99|3622.29|3630.48|3621.78|27
1631798570000|2021-09-16 13:22:50|3630.72|3622.02|3631.01|3622.31|3631.11|3622.41|3630.14|3621.44|31
1631798580000|2021-09-16 13:23:00|3631.05|3622.35|3631.27|3622.57|3631.29|3622.59|3630.99|3622.29|23
1631798590000|2021-09-16 13:23:10|3631.28|3622.58|3632.61|3623.91|3632.68|3623.98|3631.13|3622.43|28
1631798600000|2021-09-16 13:23:20|3632.93|3624.23|3633.75|3625.05|3633.76|3625.06|3632.93|3624.23|30
1631798610000|2021-09-16 13:23:30|3633.68|3624.98|3633.45|3624.75|3633.85|3625.15|3633.45|3624.75|18
1631798620000|2021-09-16 13:23:40|3633.37|3624.67|3634.26|3625.56|3634.3|3625.6|3633.35|3624.65|28
1631798630000|2021-09-16 13:23:50|3634.32|3625.62|3634.88|3626.18|3634.98|3626.28|3634.27|3625.57|22
1631798640000|2021-09-16 13:24:00|3634.85|3626.15|3634.63|3625.93|3634.85|3626.15|3634.4|3625.7|34
1631798650000|2021-09-16 13:24:10|3634.62|3625.92|3634.71|3626.01|3634.96|3626.26|3634.58|3625.88|25
1631798660000|2021-09-16 13:24:20|3634.76|3626.06|3634.67|3625.97|3634.76|3626.06|3634.6|3625.9|16
1631798670000|2021-09-16 13:24:30|3634.74|3626.04|3635.03|3626.33|3635.3|3626.6|3634.62|3625.92|27
1631798680000|2021-09-16 13:24:40|3635.04|3626.34|3632.62|3623.92|3635.19|3626.49|3632.41|3623.71|34
1631798690000|2021-09-16 13:24:50|3632.43|3623.73|3631.27|3622.57|3632.55|3623.85|3631.27|3622.57|35
1631798700000|2021-09-16 13:25:00|3631.45|3622.75|3633.29|3624.59|3633.34|3624.64|3631.45|3622.75|32
1631798710000|2021-09-16 13:25:10|3633.2|3624.5|3635.18|3626.48|3635.18|3626.48|3633.2|3624.5|37
1631798720000|2021-09-16 13:25:20|3635.44|3626.74|3635.84|3627.14|3636.22|3627.52|3635.44|3626.74|35
1631798730000|2021-09-16 13:25:30|3635.81|3627.11|3637.07|3628.37|3637.21|3628.51|3635.81|3627.11|30
1631798740000|2021-09-16 13:25:40|3637.17|3628.47|3636.54|3627.84|3637.17|3628.47|3636.48|3627.78|26
1631798750000|2021-09-16 13:25:50|3636.5|3627.8|3635.56|3626.86|3636.52|3627.82|3635.56|3626.86|34
1631798760000|2021-09-16 13:26:00|3635.54|3626.84|3635.6|3626.9|3635.96|3627.26|3635.38|3626.68|35
1631798770000|2021-09-16 13:26:10|3635.67|3626.97|3635.63|3626.93|3635.72|3627.02|3635.47|3626.77|30
1631798780000|2021-09-16 13:26:20|3635.69|3626.99|3635.55|3626.85|3636.1|3627.4|3635.52|3626.82|30
1631798790000|2021-09-16 13:26:30|3635.66|3626.96|3634.8|3626.1|3635.88|3627.18|3634.71|3626.01|30
1631798800000|2021-09-16 13:26:40|3634.81|3626.11|3635.75|3627.05|3635.75|3627.05|3634.47|3625.77|29
1631798810000|2021-09-16 13:26:50|3635.79|3627.09|3634.62|3625.92|3635.83|3627.13|3634.62|3625.92|34
1631798820000|2021-09-16 13:27:00|3634.54|3625.84|3634.73|3626.03|3634.97|3626.27|3633.83|3625.13|39
1631798830000|2021-09-16 13:27:10|3634.67|3625.97|3633.94|3625.24|3634.75|3626.05|3633.94|3625.24|32
1631798840000|2021-09-16 13:27:20|3634|3625.3|3635.17|3626.47|3635.23|3626.53|3634|3625.3|27
1631798850000|2021-09-16 13:27:30|3634.91|3626.21|3634.76|3626.06|3634.96|3626.26|3634.76|3626.06|23
1631798860000|2021-09-16 13:27:40|3634.77|3626.07|3635.11|3626.41|3635.11|3626.41|3634.77|3626.07|18
1631798870000|2021-09-16 13:27:50|3635.12|3626.42|3635.72|3627.02|3635.88|3627.18|3635.12|3626.42|8
1631798880000|2021-09-16 13:28:00|3635.7|3627|3635.04|3626.34|3635.7|3627|3634.73|3626.03|26
1631798890000|2021-09-16 13:28:10|3635.06|3626.36|3635.78|3627.08|3636.29|3627.59|3634.65|3625.95|30
1631798900000|2021-09-16 13:28:20|3636.43|3627.73|3636.48|3627.78|3636.74|3628.04|3636.42|3627.72|34
1631798910000|2021-09-16 13:28:30|3636.41|3627.71|3635.87|3627.17|3636.65|3627.95|3635.76|3627.06|37
1631798920000|2021-09-16 13:28:40|3635.83|3627.13|3635.38|3626.68|3636|3627.3|3635.26|3626.56|34
1631798930000|2021-09-16 13:28:50|3635.67|3626.97|3635.59|3626.89|3635.9|3627.2|3635.38|3626.68|32
1631798940000|2021-09-16 13:29:00|3635.74|3627.04|3636.3|3627.6|3636.34|3627.64|3635.74|3627.04|32
1631798950000|2021-09-16 13:29:10|3636.28|3627.58|3637|3628.3|3637.71|3629.01|3636.28|3627.58|33
1631798960000|2021-09-16 13:29:20|3636.92|3628.22|3635.95|3627.25|3636.92|3628.22|3635.86|3627.16|34
1631798970000|2021-09-16 13:29:30|3635.9|3627.2|3635.72|3627.02|3636.06|3627.36|3635.57|3626.87|28
1631798980000|2021-09-16 13:29:40|3635.64|3626.94|3635.75|3627.05|3635.79|3627.09|3635.43|3626.73|34
1631798990000|2021-09-16 13:29:50|3635.65|3626.95|3636.01|3627.31|3636.25|3627.55|3635.59|3626.89|31
1631799000000|2021-09-16 13:30:00|3636.02|3627.32|3634.67|3625.97|3636.57|3627.87|3634.56|3625.86|34
1631799010000|2021-09-16 13:30:10|3634.61|3625.91|3633.78|3625.08|3634.73|3626.03|3633.01|3624.31|38
1631799020000|2021-09-16 13:30:20|3633.83|3625.13|3633.15|3624.45|3633.83|3625.13|3632.82|3624.12|36
1631799030000|2021-09-16 13:30:30|3633.06|3624.36|3632.04|3623.34|3633.57|3624.87|3632.04|3623.34|28
1631799040000|2021-09-16 13:30:40|3632.17|3623.47|3631.38|3622.68|3632.37|3623.67|3631.3|3622.6|36
1631799050000|2021-09-16 13:30:50|3631.41|3622.71|3632.45|3623.75|3632.6|3623.9|3631.38|3622.68|31
1631799060000|2021-09-16 13:31:00|3632.43|3623.73|3631.33|3622.63|3632.56|3623.86|3631.27|3622.57|35
1631799070000|2021-09-16 13:31:10|3631.32|3622.62|3630.7|3622|3631.43|3622.73|3630.2|3621.5|37
1631799080000|2021-09-16 13:31:20|3630.72|3622.02|3631.39|3622.69|3631.39|3622.69|3630.43|3621.73|31
1631799090000|2021-09-16 13:31:30|3631.32|3622.62|3631.11|3622.41|3631.56|3622.86|3630.86|3622.16|37
1631799100000|2021-09-16 13:31:40|3631.1|3622.4|3630.89|3622.19|3631.25|3622.55|3630.65|3621.95|34
1631799110000|2021-09-16 13:31:50|3630.79|3622.09|3630.35|3621.65|3631.03|3622.33|3630.11|3621.41|32
1631799120000|2021-09-16 13:32:00|3630.1|3621.4|3629.74|3621.04|3630.37|3621.67|3629.44|3620.74|32
1631799130000|2021-09-16 13:32:10|3629.73|3621.03|3628.78|3620.08|3629.73|3621.03|3628.78|3620.08|24
1631799140000|2021-09-16 13:32:20|3628.48|3619.78|3628.21|3619.51|3628.55|3619.85|3627.89|3619.19|33
1631799150000|2021-09-16 13:32:30|3628.2|3619.5|3628|3619.3|3628.6|3619.9|3627.8|3619.1|34
1631799160000|2021-09-16 13:32:40|3628.01|3619.31|3629.84|3621.14|3630|3621.3|3627.52|3618.82|36
1631799170000|2021-09-16 13:32:50|3630.2|3621.5|3628.39|3619.69|3630.2|3621.5|3628.36|3619.66|25
1631799180000|2021-09-16 13:33:00|3628.05|3619.35|3627.73|3619.03|3628.31|3619.61|3627.71|3619.01|27
1631799190000|2021-09-16 13:33:10|3627.75|3619.05|3630.5|3621.8|3630.5|3621.8|3627.75|3619.05|33
1631799200000|2021-09-16 13:33:20|3630.68|3621.98|3632.06|3623.36|3632.06|3623.36|3630.68|3621.98|32
1631799210000|2021-09-16 13:33:30|3632.01|3623.31|3631.11|3622.41|3632.48|3623.78|3630.57|3621.87|34
1631799220000|2021-09-16 13:33:40|3630.34|3621.64|3631.6|3622.9|3631.6|3622.9|3630.34|3621.64|27
1631799230000|2021-09-16 13:33:50|3631.74|3623.04|3631.68|3622.98|3631.98|3623.28|3631.6|3622.9|34
1631799240000|2021-09-16 13:34:00|3631.73|3623.03|3631.88|3623.18|3632.06|3623.36|3631.67|3622.97|29
1631799250000|2021-09-16 13:34:10|3631.83|3623.13|3631.83|3623.13|3631.89|3623.19|3631.81|3623.11|22
1631799260000|2021-09-16 13:34:20|3631.86|3623.16|3632.11|3623.41|3632.18|3623.48|3631.86|3623.16|27
1631799270000|2021-09-16 13:34:30|3632.02|3623.32|3631.29|3622.59|3632.13|3623.43|3631.1|3622.4|36
1631799280000|2021-09-16 13:34:40|3631.01|3622.31|3629.43|3620.73|3631.05|3622.35|3629.38|3620.68|32
1631799290000|2021-09-16 13:34:50|3629.48|3620.78|3629.71|3621.01|3629.71|3621.01|3629.29|3620.59|29
1631799300000|2021-09-16 13:35:00|3630.18|3621.48|3630.55|3621.85|3630.63|3621.93|3630.06|3621.36|33
1631799310000|2021-09-16 13:35:10|3630.53|3621.83|3630.11|3621.41|3630.64|3621.94|3629.56|3620.86|33
1631799320000|2021-09-16 13:35:20|3630.08|3621.38|3630.29|3621.59|3630.31|3621.61|3629.57|3620.87|33
1631799330000|2021-09-16 13:35:30|3630.24|3621.54|3629.96|3621.26|3630.28|3621.58|3629.59|3620.89|33
1631799340000|2021-09-16 13:35:40|3629.99|3621.29|3630.21|3621.51|3630.93|3622.23|3629.42|3620.72|35
1631799350000|2021-09-16 13:35:50|3630.72|3622.02|3631.9|3623.2|3632.18|3623.48|3629.76|3621.06|35
1631799360000|2021-09-16 13:36:00|3631.74|3623.04|3630.37|3621.67|3631.99|3623.29|3630.32|3621.62|36
1631799370000|2021-09-16 13:36:10|3630.15|3621.45|3630.27|3621.57|3630.86|3622.16|3629.14|3620.44|39
1631799380000|2021-09-16 13:36:20|3630.26|3621.56|3629.67|3620.97|3630.34|3621.64|3629.16|3620.46|36
1631799390000|2021-09-16 13:36:30|3628.96|3620.26|3629.51|3620.81|3629.67|3620.97|3628.96|3620.26|31
1631799400000|2021-09-16 13:36:40|3629.52|3620.82|3630.55|3621.85|3630.81|3622.11|3629.25|3620.55|29
1631799410000|2021-09-16 13:36:50|3630.66|3621.96|3632.62|3623.92|3632.62|3623.92|3630.53|3621.83|38
1631799420000|2021-09-16 13:37:00|3632.55|3623.85|3632.33|3623.63|3632.55|3623.85|3631.92|3623.22|32
1631799430000|2021-09-16 13:37:10|3632.26|3623.56|3632.69|3623.99|3632.84|3624.14|3631.9|3623.2|35
1631799440000|2021-09-16 13:37:20|3632.77|3624.07|3631.61|3622.91|3632.92|3624.22|3631.61|3622.91|35
1631799450000|2021-09-16 13:37:30|3631.25|3622.55|3630.1|3621.4|3631.69|3622.99|3630.01|3621.31|38
1631799460000|2021-09-16 13:37:40|3630.07|3621.37|3630.33|3621.63|3630.34|3621.64|3629.99|3621.29|37
1631799470000|2021-09-16 13:37:50|3630.32|3621.62|3629.72|3621.02|3630.44|3621.74|3629.44|3620.74|27
1631799480000|2021-09-16 13:38:00|3629.51|3620.81|3630.12|3621.42|3630.2|3621.5|3628.56|3619.86|36
1631799490000|2021-09-16 13:38:10|3630.1|3621.4|3630.87|3622.17|3631.2|3622.5|3630.02|3621.32|37
1631799500000|2021-09-16 13:38:20|3630.45|3621.75|3631.26|3622.56|3631.33|3622.63|3630.26|3621.56|27
1631799510000|2021-09-16 13:38:30|3631.43|3622.73|3632.43|3623.73|3632.53|3623.83|3631.26|3622.56|22
1631799520000|2021-09-16 13:38:40|3632.54|3623.84|3632.38|3623.68|3632.6|3623.9|3632.14|3623.44|28
1631799530000|2021-09-16 13:38:50|3632.25|3623.55|3631.82|3623.12|3632.26|3623.56|3630.36|3621.66|37
1631799540000|2021-09-16 13:39:00|3631.93|3623.23|3630.57|3621.87|3632.2|3623.5|3630.44|3621.74|36
1631799550000|2021-09-16 13:39:10|3630.67|3621.97|3630.22|3621.52|3630.76|3622.06|3629.46|3620.76|36
1631799560000|2021-09-16 13:39:20|3630.23|3621.53|3628.45|3619.75|3630.39|3621.69|3628.45|3619.75|34
1631799570000|2021-09-16 13:39:30|3628.83|3620.13|3629.16|3620.46|3629.18|3620.48|3628.31|3619.61|32
1631799580000|2021-09-16 13:39:40|3629.15|3620.45|3628.94|3620.24|3629.15|3620.45|3628.59|3619.89|37
1631799590000|2021-09-16 13:39:50|3628.93|3620.23|3626.9|3618.2|3628.93|3620.23|3626.9|3618.2|32
1631799600000|2021-09-16 13:40:00|3626.77|3618.07|3626.97|3618.27|3627.3|3618.6|3626.35|3617.65|26
1631799610000|2021-09-16 13:40:10|3626.98|3618.28|3627.32|3618.62|3627.69|3618.99|3625.96|3617.26|25
1631799620000|2021-09-16 13:40:20|3627.31|3618.61|3626.64|3617.94|3627.67|3618.97|3626.4|3617.7|35
1631799630000|2021-09-16 13:40:30|3626.65|3617.95|3624.84|3616.14|3627.29|3618.59|3624.69|3615.99|35
1631799640000|2021-09-16 13:40:40|3624.82|3616.12|3623.53|3614.83|3625.01|3616.31|3623.23|3614.53|34
1631799650000|2021-09-16 13:40:50|3623.82|3615.12|3623.85|3615.15|3624.61|3615.91|3623.7|3615|33
1631799660000|2021-09-16 13:41:00|3623.86|3615.16|3623.14|3614.44|3623.92|3615.22|3622.57|3613.87|32
1631799670000|2021-09-16 13:41:10|3623.31|3614.61|3620.03|3611.33|3623.31|3614.61|3619.98|3611.28|37
1631799680000|2021-09-16 13:41:20|3620.07|3611.37|3619.45|3610.75|3620.41|3611.71|3619.45|3610.75|37
1631799690000|2021-09-16 13:41:30|3619.42|3610.72|3619.64|3610.94|3619.79|3611.09|3618.89|3610.19|35
1631799700000|2021-09-16 13:41:40|3619.48|3610.78|3620.32|3611.62|3621.26|3612.56|3619.48|3610.78|34
1631799710000|2021-09-16 13:41:50|3620.35|3611.65|3621.68|3612.98|3621.96|3613.26|3620.31|3611.61|35
1631799720000|2021-09-16 13:42:00|3621.72|3613.02|3617.81|3609.11|3621.72|3613.02|3617.76|3609.06|33
1631799730000|2021-09-16 13:42:10|3617.94|3609.24|3616.34|3607.64|3617.99|3609.29|3616.13|3607.43|37
1631799740000|2021-09-16 13:42:20|3616.11|3607.41|3613.45|3604.75|3616.11|3607.41|3613.45|3604.75|36
1631799750000|2021-09-16 13:42:30|3613.65|3604.95|3612.53|3603.83|3613.65|3604.95|3612.42|3603.72|38
1631799760000|2021-09-16 13:42:40|3612.38|3603.68|3611.75|3603.05|3612.44|3603.74|3611.15|3602.45|36
1631799770000|2021-09-16 13:42:50|3611.05|3602.35|3610.35|3601.65|3611.05|3602.35|3610.01|3601.31|37
1631799780000|2021-09-16 13:43:00|3610.39|3601.69|3609.32|3600.62|3610.54|3601.84|3609.29|3600.59|34
1631799790000|2021-09-16 13:43:10|3609.34|3600.64|3607.69|3598.99|3609.59|3600.89|3607.27|3598.57|30
1631799800000|2021-09-16 13:43:20|3607.55|3598.85|3607.26|3598.56|3607.57|3598.87|3605.46|3596.76|33
1631799810000|2021-09-16 13:43:30|3607.29|3598.59|3605.76|3597.06|3607.36|3598.66|3605.54|3596.84|39
1631799820000|2021-09-16 13:43:40|3605.8|3597.1|3608.12|3599.42|3608.31|3599.61|3605.66|3596.96|36
1631799830000|2021-09-16 13:43:50|3608.18|3599.48|3608.03|3599.33|3608.75|3600.05|3607.3|3598.6|34
1631799840000|2021-09-16 13:44:00|3608.18|3599.48|3608.13|3599.43|3608.3|3599.6|3608.04|3599.34|36
1631799850000|2021-09-16 13:44:10|3608.15|3599.45|3610.9|3602.2|3610.9|3602.2|3608.08|3599.38|36
1631799860000|2021-09-16 13:44:20|3610.88|3602.18|3605.09|3596.39|3610.88|3602.18|3604.92|3596.22|38
1631799870000|2021-09-16 13:44:30|3605.11|3596.41|3601.98|3593.28|3605.11|3596.41|3601.98|3593.28|37
1631799880000|2021-09-16 13:44:40|3601.49|3592.79|3600.01|3591.31|3601.49|3592.79|3598.61|3589.91|38
1631799890000|2021-09-16 13:44:50|3600.07|3591.37|3599.33|3590.63|3600.07|3591.37|3597.81|3589.11|39
1631799900000|2021-09-16 13:45:00|3598.32|3589.62|3600.8|3592.1|3600.8|3592.1|3598.11|3589.41|39
1631799910000|2021-09-16 13:45:10|3600.87|3592.17|3602.57|3593.87|3603.02|3594.32|3600.8|3592.1|39
1631799920000|2021-09-16 13:45:20|3602.49|3593.79|3603.98|3595.28|3603.98|3595.28|3602.24|3593.54|39
1631799930000|2021-09-16 13:45:30|3604.33|3595.63|3606.63|3597.93|3606.7|3598|3604.33|3595.63|37
1631799940000|2021-09-16 13:45:40|3606.46|3597.76|3607.3|3598.6|3607.93|3599.23|3606.46|3597.76|33
1631799950000|2021-09-16 13:45:50|3607.27|3598.57|3606.68|3597.98|3607.84|3599.14|3606.61|3597.91|35
1631799960000|2021-09-16 13:46:00|3606.39|3597.69|3603.15|3594.45|3606.43|3597.73|3602.55|3593.85|32
1631799970000|2021-09-16 13:46:10|3603.3|3594.6|3600.65|3591.95|3603.3|3594.6|3600.6|3591.9|38
1631799980000|2021-09-16 13:46:20|3600.77|3592.07|3589.69|3580.99|3600.79|3592.09|3589.69|3580.99|40
1631799990000|2021-09-16 13:46:30|3590.12|3581.42|3589.91|3581.21|3591.99|3583.29|3589.55|3580.85|39
1631800000000|2021-09-16 13:46:40|3589.65|3580.95|3583.65|3574.95|3589.91|3581.21|3583.14|3574.44|36
1631800010000|2021-09-16 13:46:50|3584.02|3575.32|3586.05|3577.35|3587.04|3578.34|3584.02|3575.32|36
1631800020000|2021-09-16 13:47:00|3586.04|3577.34|3590.56|3581.86|3591.01|3582.31|3586|3577.3|39
1631800030000|2021-09-16 13:47:10|3590.71|3582.01|3590.85|3582.15|3591.04|3582.34|3589.71|3581.01|38
1631800040000|2021-09-16 13:47:20|3591|3582.3|3591.27|3582.57|3592.18|3583.48|3589.91|3581.21|39
1631800050000|2021-09-16 13:47:30|3591.12|3582.42|3590.03|3581.33|3591.12|3582.42|3589.31|3580.61|37
1631800060000|2021-09-16 13:47:40|3590.06|3581.36|3591.35|3582.65|3591.4|3582.7|3589.65|3580.95|36
1631800070000|2021-09-16 13:47:50|3591.63|3582.93|3590.76|3582.06|3591.73|3583.03|3590.52|3581.82|32
1631800080000|2021-09-16 13:48:00|3590.83|3582.13|3588.84|3580.14|3590.83|3582.13|3587.52|3578.82|35
1631800090000|2021-09-16 13:48:10|3588.23|3579.53|3587.15|3578.45|3588.96|3580.26|3586.92|3578.22|36
1631800100000|2021-09-16 13:48:20|3586.81|3578.11|3581.86|3573.16|3586.81|3578.11|3581.86|3573.16|36
1631800110000|2021-09-16 13:48:30|3581.85|3573.15|3583.85|3575.15|3583.94|3575.24|3581.37|3572.67|38
1631800120000|2021-09-16 13:48:40|3583.7|3575|3585.22|3576.52|3585.91|3577.21|3583.61|3574.91|33
1631800130000|2021-09-16 13:48:50|3584.7|3576|3585.92|3577.22|3585.94|3577.24|3584.7|3576|38
1631800140000|2021-09-16 13:49:00|3585.94|3577.24|3579.7|3571|3585.94|3577.24|3579.7|3571|37
1631800150000|2021-09-16 13:49:10|3579.81|3571.11|3574.76|3566.06|3579.81|3571.11|3568.9|3560.2|39
1631800160000|2021-09-16 13:49:20|3574.64|3565.94|3574.54|3565.84|3574.7|3566|3572.22|3563.52|39
1631800170000|2021-09-16 13:49:30|3573.96|3565.26|3570.82|3562.12|3574.18|3565.48|3570.39|3561.69|39
1631800180000|2021-09-16 13:49:40|3570.77|3562.07|3571.05|3562.35|3571.05|3562.35|3568.81|3560.11|40
1631800190000|2021-09-16 13:49:50|3572.52|3563.82|3578.1|3569.4|3578.2|3569.5|3572.46|3563.76|38
1631800200000|2021-09-16 13:50:00|3578.37|3569.67|3573.11|3564.41|3578.38|3569.68|3572.21|3563.51|40
1631800210000|2021-09-16 13:50:10|3572.84|3564.14|3567.68|3558.98|3572.88|3564.18|3567.68|3558.98|37
1631800220000|2021-09-16 13:50:20|3567.79|3559.09|3568.9|3560.2|3570.84|3562.14|3566.62|3557.92|39
1631800230000|2021-09-16 13:50:30|3569.11|3560.41|3569.34|3560.64|3571.08|3562.38|3569|3560.3|39
1631800240000|2021-09-16 13:50:40|3569.76|3561.06|3573.56|3564.86|3573.56|3564.86|3568.42|3559.72|37
1631800250000|2021-09-16 13:50:50|3573.65|3564.95|3575.4|3566.7|3575.48|3566.78|3572.77|3564.07|39
1631800260000|2021-09-16 13:51:00|3575.87|3567.17|3576.43|3567.73|3578.35|3569.65|3575.63|3566.93|40
1631800270000|2021-09-16 13:51:10|3576.37|3567.67|3575.79|3567.09|3577.76|3569.06|3574.72|3566.02|39
1631800280000|2021-09-16 13:51:20|3575.8|3567.1|3576.87|3568.17|3577.29|3568.59|3575.8|3567.1|38
1631800290000|2021-09-16 13:51:30|3576.79|3568.09|3578.76|3570.06|3578.76|3570.06|3576.75|3568.05|35
1631800300000|2021-09-16 13:51:40|3579.13|3570.43|3582.33|3573.63|3582.59|3573.89|3579.07|3570.37|36
1631800310000|2021-09-16 13:51:50|3582.39|3573.69|3581.31|3572.61|3584.75|3576.05|3581.31|3572.61|38
1631800320000|2021-09-16 13:52:00|3580.93|3572.23|3578.52|3569.82|3582.55|3573.85|3578.52|3569.82|38
1631800330000|2021-09-16 13:52:10|3578.06|3569.36|3578.01|3569.31|3579.46|3570.76|3578|3569.3|28
1631800340000|2021-09-16 13:52:20|3577.91|3569.21|3577.3|3568.6|3578.43|3569.73|3576.76|3568.06|35
1631800350000|2021-09-16 13:52:30|3577.74|3569.04|3576.39|3567.69|3577.74|3569.04|3576.08|3567.38|38
1631800360000|2021-09-16 13:52:40|3576.36|3567.66|3575.39|3566.69|3576.9|3568.2|3575.36|3566.66|35
1631800370000|2021-09-16 13:52:50|3575.38|3566.68|3576.61|3567.91|3577.72|3569.02|3575.29|3566.59|35
1631800380000|2021-09-16 13:53:00|3576.47|3567.77|3577.32|3568.62|3577.36|3568.66|3575.31|3566.61|40
1631800390000|2021-09-16 13:53:10|3577.15|3568.45|3576.16|3567.46|3578.52|3569.82|3576.16|3567.46|35
1631800400000|2021-09-16 13:53:20|3575.83|3567.13|3574.93|3566.23|3575.95|3567.25|3574.3|3565.6|37
1631800410000|2021-09-16 13:53:30|3574.79|3566.09|3572.44|3563.74|3574.79|3566.09|3572.08|3563.38|36
1631800420000|2021-09-16 13:53:40|3572.6|3563.9|3574.44|3565.74|3574.44|3565.74|3572.6|3563.9|34
1631800430000|2021-09-16 13:53:50|3574.25|3565.55|3577.21|3568.51|3577.47|3568.77|3574.25|3565.55|35
1631800440000|2021-09-16 13:54:00|3577.36|3568.66|3576.09|3567.39|3577.6|3568.9|3575.62|3566.92|33
1631800450000|2021-09-16 13:54:10|3576.16|3567.46|3573.55|3564.85|3576.43|3567.73|3573.41|3564.71|38
1631800460000|2021-09-16 13:54:20|3573.65|3564.95|3572.06|3563.36|3573.84|3565.14|3571.89|3563.19|37
1631800470000|2021-09-16 13:54:30|3572.05|3563.35|3571.29|3562.59|3572.23|3563.53|3568.65|3559.95|40
1631800480000|2021-09-16 13:54:40|3571.77|3563.07|3563.78|3555.08|3571.77|3563.07|3563.59|3554.89|40
1631800490000|2021-09-16 13:54:50|3564.33|3555.63|3564.49|3555.79|3566.2|3557.5|3562.21|3553.51|40
1631800500000|2021-09-16 13:55:00|3563.65|3554.95|3562.47|3553.77|3563.98|3555.28|3562.16|3553.46|40
1631800510000|2021-09-16 13:55:10|3562.67|3553.97|3563.03|3554.33|3563.27|3554.57|3561.98|3553.28|39
1631800520000|2021-09-16 13:55:20|3563.05|3554.35|3563.37|3554.67|3563.37|3554.67|3561.49|3552.79|36
1631800530000|2021-09-16 13:55:30|3563.77|3555.07|3567.48|3558.78|3567.53|3558.83|3563.76|3555.06|39
1631800540000|2021-09-16 13:55:40|3567.58|3558.88|3568.47|3559.77|3570.2|3561.5|3567.58|3558.88|37
1631800550000|2021-09-16 13:55:50|3567.22|3558.52|3568.35|3559.65|3568.84|3560.14|3566.24|3557.54|37
1631800560000|2021-09-16 13:56:00|3568.33|3559.63|3568.68|3559.98|3569.4|3560.7|3567.25|3558.55|38
1631800570000|2021-09-16 13:56:10|3568.31|3559.61|3569.94|3561.24|3569.95|3561.25|3568.25|3559.55|35
1631800580000|2021-09-16 13:56:20|3569.93|3561.23|3571.44|3562.74|3572.39|3563.69|3569.82|3561.12|34
1631800590000|2021-09-16 13:56:30|3571.46|3562.76|3572.69|3563.99|3572.69|3563.99|3570.25|3561.55|38
1631800600000|2021-09-16 13:56:40|3573.28|3564.58|3572.66|3563.96|3573.28|3564.58|3572.41|3563.71|38
1631800610000|2021-09-16 13:56:50|3572.68|3563.98|3572.82|3564.12|3572.84|3564.14|3571.59|3562.89|39
1631800620000|2021-09-16 13:57:00|3572.88|3564.18|3568.55|3559.85|3573.09|3564.39|3568|3559.3|40
1631800630000|2021-09-16 13:57:10|3568.59|3559.89|3567.99|3559.29|3568.63|3559.93|3567.83|3559.13|32
1631800640000|2021-09-16 13:57:20|3568.1|3559.4|3567.31|3558.61|3568.89|3560.19|3566.87|3558.17|39
1631800650000|2021-09-16 13:57:30|3567.28|3558.58|3566.45|3557.75|3568.12|3559.42|3566.19|3557.49|38
1631800660000|2021-09-16 13:57:40|3566.23|3557.53|3567.98|3559.28|3567.98|3559.28|3565.95|3557.25|37
1631800670000|2021-09-16 13:57:50|3567.87|3559.17|3569.95|3561.25|3570.87|3562.17|3567.75|3559.05|36
1631800680000|2021-09-16 13:58:00|3568.85|3560.15|3571.63|3562.93|3571.7|3563|3568.52|3559.82|40
1631800690000|2021-09-16 13:58:10|3571.58|3562.88|3572.84|3564.14|3575.05|3566.35|3571.58|3562.88|40
1631800700000|2021-09-16 13:58:20|3572.86|3564.16|3571.29|3562.59|3572.86|3564.16|3570.72|3562.02|40
1631800710000|2021-09-16 13:58:30|3571.31|3562.61|3570.21|3561.51|3571.86|3563.16|3569.54|3560.84|33
1631800720000|2021-09-16 13:58:40|3570.28|3561.58|3569.88|3561.18|3570.28|3561.58|3569.68|3560.98|36
1631800730000|2021-09-16 13:58:50|3569.95|3561.25|3570.93|3562.23|3571.92|3563.22|3569.95|3561.25|36
1631800740000|2021-09-16 13:59:00|3570.92|3562.22|3570|3561.3|3570.95|3562.25|3569.67|3560.97|40
1631800750000|2021-09-16 13:59:10|3569.71|3561.01|3569.75|3561.05|3570.81|3562.11|3569.71|3561.01|35
1631800760000|2021-09-16 13:59:20|3569.77|3561.07|3565.72|3557.02|3569.84|3561.14|3565.72|3557.02|31
1631800770000|2021-09-16 13:59:30|3565.73|3557.03|3566.99|3558.29|3566.99|3558.29|3565.6|3556.9|34
1631800780000|2021-09-16 13:59:40|3567.07|3558.37|3566.16|3557.46|3567.21|3558.51|3565.81|3557.11|38
1631800790000|2021-09-16 13:59:50|3566.21|3557.51|3565.19|3556.49|3567.25|3558.55|3565.19|3556.49|32
1631800800000|2021-09-16 14:00:00|3564.7|3556|3564.11|3555.41|3565.56|3556.86|3564.11|3555.41|35
1631800810000|2021-09-16 14:00:10|3563.87|3555.17|3564.33|3555.63|3564.33|3555.63|3563.09|3554.39|37
1631800820000|2021-09-16 14:00:20|3564.44|3555.74|3566.34|3557.64|3567.24|3558.54|3564.44|3555.74|39
1631800830000|2021-09-16 14:00:30|3566.3|3557.6|3565.25|3556.55|3566.85|3558.15|3564.53|3555.83|40
1631800840000|2021-09-16 14:00:40|3565.14|3556.44|3556.92|3548.22|3565.49|3556.79|3552.58|3543.88|40
1631800850000|2021-09-16 14:00:50|3556.29|3547.59|3557.45|3548.75|3558.1|3549.4|3553.46|3544.76|38
1631800860000|2021-09-16 14:01:00|3557.39|3548.69|3555.02|3546.32|3557.39|3548.69|3554.69|3545.99|39
1631800870000|2021-09-16 14:01:10|3555.12|3546.42|3556.07|3547.37|3556.07|3547.37|3554.26|3545.56|35
1631800880000|2021-09-16 14:01:20|3556.11|3547.41|3559.56|3550.86|3559.56|3550.86|3556.08|3547.38|37
1631800890000|2021-09-16 14:01:30|3559.57|3550.87|3563.16|3554.46|3563.16|3554.46|3559.57|3550.87|40
1631800900000|2021-09-16 14:01:40|3563.07|3554.37|3564.36|3555.66|3564.9|3556.2|3562.96|3554.26|34
1631800910000|2021-09-16 14:01:50|3564.24|3555.54|3570.24|3561.54|3570.24|3561.54|3564.24|3555.54|35
1631800920000|2021-09-16 14:02:00|3570.69|3561.99|3571.79|3563.09|3571.79|3563.09|3568.91|3560.21|39
1631800930000|2021-09-16 14:02:10|3572.09|3563.39|3573.37|3564.67|3574.45|3565.75|3572.02|3563.32|38
1631800940000|2021-09-16 14:02:20|3573.38|3564.68|3574.56|3565.86|3574.56|3565.86|3573.34|3564.64|38
1631800950000|2021-09-16 14:02:30|3574.68|3565.98|3575.61|3566.91|3576.28|3567.58|3574.68|3565.98|36
1631800960000|2021-09-16 14:02:40|3575.6|3566.9|3576.08|3567.38|3576.31|3567.61|3575.48|3566.78|34
1631800970000|2021-09-16 14:02:50|3575.95|3567.25|3575.49|3566.79|3575.95|3567.25|3573.86|3565.16|35
1631800980000|2021-09-16 14:03:00|3575.52|3566.82|3575.99|3567.29|3577.8|3569.1|3575.52|3566.82|37
1631800990000|2021-09-16 14:03:10|3575.67|3566.97|3578.61|3569.91|3579.33|3570.63|3575.64|3566.94|38
1631801000000|2021-09-16 14:03:20|3578.6|3569.9|3578.51|3569.81|3578.85|3570.15|3577.31|3568.61|38
1631801010000|2021-09-16 14:03:30|3578.52|3569.82|3580.66|3571.96|3580.66|3571.96|3578.32|3569.62|32
1631801020000|2021-09-16 14:03:40|3580.7|3572|3582.18|3573.48|3582.26|3573.56|3580.7|3572|38
1631801030000|2021-09-16 14:03:50|3582.31|3573.61|3581.71|3573.01|3584.57|3575.87|3581.71|3573.01|39
1631801040000|2021-09-16 14:04:00|3582.1|3573.4|3583.93|3575.23|3585.01|3576.31|3582.1|3573.4|32
1631801050000|2021-09-16 14:04:10|3584|3575.3|3585.24|3576.54|3585.34|3576.64|3581.86|3573.16|30
1631801060000|2021-09-16 14:04:20|3585.34|3576.64|3582.55|3573.85|3586.4|3577.7|3581.67|3572.97|35
1631801070000|2021-09-16 14:04:30|3581.99|3573.29|3580.83|3572.13|3582.58|3573.88|3580.83|3572.13|32
1631801080000|2021-09-16 14:04:40|3580.53|3571.83|3579.15|3570.45|3580.53|3571.83|3578.17|3569.47|38
1631801090000|2021-09-16 14:04:50|3578.92|3570.22|3578.11|3569.41|3578.97|3570.27|3577.84|3569.14|37
1631801100000|2021-09-16 14:05:00|3578.09|3569.39|3580.26|3571.56|3580.48|3571.78|3577.35|3568.65|36
1631801110000|2021-09-16 14:05:10|3579.91|3571.21|3584.77|3576.07|3584.89|3576.19|3579.91|3571.21|38
1631801120000|2021-09-16 14:05:20|3584.48|3575.78|3586.2|3577.5|3586.29|3577.59|3584.48|3575.78|36
1631801130000|2021-09-16 14:05:30|3586.24|3577.54|3587.55|3578.85|3588.33|3579.63|3586.24|3577.54|37
1631801140000|2021-09-16 14:05:40|3587.53|3578.83|3587.57|3578.87|3588.18|3579.48|3586.43|3577.73|37
1631801150000|2021-09-16 14:05:50|3587.51|3578.81|3590|3581.3|3590.22|3581.52|3587.51|3578.81|32
1631801160000|2021-09-16 14:06:00|3589.69|3580.99|3589.68|3580.98|3589.97|3581.27|3588.57|3579.87|30
1631801170000|2021-09-16 14:06:10|3589.75|3581.05|3588.69|3579.99|3589.9|3581.2|3588.38|3579.68|31
1631801180000|2021-09-16 14:06:20|3588.34|3579.64|3589.91|3581.21|3590.01|3581.31|3588.18|3579.48|36
1631801190000|2021-09-16 14:06:30|3589.94|3581.24|3592.11|3583.41|3593.03|3584.33|3589.94|3581.24|38
1631801200000|2021-09-16 14:06:40|3591.61|3582.91|3592.14|3583.44|3592.72|3584.02|3591.43|3582.73|37
1631801210000|2021-09-16 14:06:50|3592.09|3583.39|3592.52|3583.82|3592.54|3583.84|3589.23|3580.53|40
1631801220000|2021-09-16 14:07:00|3592.2|3583.5|3588.78|3580.08|3592.34|3583.64|3588.78|3580.08|38
1631801230000|2021-09-16 14:07:10|3588.99|3580.29|3588.24|3579.54|3590.16|3581.46|3588.24|3579.54|35
1631801240000|2021-09-16 14:07:20|3588.16|3579.46|3586.58|3577.88|3588.2|3579.5|3586.56|3577.86|35
1631801250000|2021-09-16 14:07:30|3586.68|3577.98|3585.32|3576.62|3586.68|3577.98|3585.28|3576.58|33
1631801260000|2021-09-16 14:07:40|3585.23|3576.53|3587.13|3578.43|3587.25|3578.55|3585.23|3576.53|35
1631801270000|2021-09-16 14:07:50|3587.16|3578.46|3587.9|3579.2|3588.02|3579.32|3587.16|3578.46|32
1631801280000|2021-09-16 14:08:00|3587.77|3579.07|3585.28|3576.58|3587.88|3579.18|3585.26|3576.56|31
1631801290000|2021-09-16 14:08:10|3585.26|3576.56|3583.11|3574.41|3585.63|3576.93|3583.05|3574.35|26
1631801300000|2021-09-16 14:08:20|3583.26|3574.56|3580.54|3571.84|3583.34|3574.64|3580.49|3571.79|39
1631801310000|2021-09-16 14:08:30|3580.53|3571.83|3580.76|3572.06|3580.97|3572.27|3579.29|3570.59|33
1631801320000|2021-09-16 14:08:40|3580.77|3572.07|3580.06|3571.36|3581.5|3572.8|3580.06|3571.36|32
1631801330000|2021-09-16 14:08:50|3579.96|3571.26|3582.94|3574.24|3583.07|3574.37|3579.81|3571.11|35
1631801340000|2021-09-16 14:09:00|3582.99|3574.29|3581.02|3572.32|3583.04|3574.34|3580.85|3572.15|40
1631801350000|2021-09-16 14:09:10|3580.95|3572.25|3578.87|3570.17|3580.95|3572.25|3578.87|3570.17|36
1631801360000|2021-09-16 14:09:20|3578.96|3570.26|3579.37|3570.67|3579.99|3571.29|3578.29|3569.59|36
1631801370000|2021-09-16 14:09:30|3579.51|3570.81|3578.25|3569.55|3579.89|3571.19|3578.25|3569.55|36
1631801380000|2021-09-16 14:09:40|3578.23|3569.53|3578.23|3569.53|3580.1|3571.4|3577.79|3569.09|40
1631801390000|2021-09-16 14:09:50|3578.24|3569.54|3578.31|3569.61|3578.68|3569.98|3578.01|3569.31|32
1631801400000|2021-09-16 14:10:00|3578.28|3569.58|3579.49|3570.79|3579.66|3570.96|3578.05|3569.35|39
1631801410000|2021-09-16 14:10:10|3579.46|3570.76|3580.35|3571.65|3580.35|3571.65|3578.72|3570.02|37
1631801420000|2021-09-16 14:10:20|3580.79|3572.09|3582.94|3574.24|3583.09|3574.39|3580.02|3571.32|40
1631801430000|2021-09-16 14:10:30|3583|3574.3|3582.24|3573.54|3583.08|3574.38|3582.05|3573.35|36
1631801440000|2021-09-16 14:10:40|3582.27|3573.57|3583.09|3574.39|3583.26|3574.56|3582.25|3573.55|36
1631801450000|2021-09-16 14:10:50|3583.08|3574.38|3580.68|3571.98|3583.11|3574.41|3580.55|3571.85|34
1631801460000|2021-09-16 14:11:00|3580.79|3572.09|3579.5|3570.8|3580.79|3572.09|3579.34|3570.64|32
1631801470000|2021-09-16 14:11:10|3579.49|3570.79|3579.43|3570.73|3579.91|3571.21|3579.26|3570.56|35
1631801480000|2021-09-16 14:11:20|3578.85|3570.15|3578.98|3570.28|3579.52|3570.82|3578.66|3569.96|30
1631801490000|2021-09-16 14:11:30|3579|3570.3|3574.13|3565.43|3579|3570.3|3574.13|3565.43|30
1631801500000|2021-09-16 14:11:40|3574.12|3565.42|3571.18|3562.48|3574.12|3565.42|3571.18|3562.48|35
1631801510000|2021-09-16 14:11:50|3571.19|3562.49|3571.98|3563.28|3574.6|3565.9|3570.52|3561.82|40
1631801520000|2021-09-16 14:12:00|3571.93|3563.23|3571.51|3562.81|3572.3|3563.6|3571.4|3562.7|38
1631801530000|2021-09-16 14:12:10|3571.49|3562.79|3571.78|3563.08|3572.55|3563.85|3570.67|3561.97|36
1631801540000|2021-09-16 14:12:20|3571.4|3562.7|3571.62|3562.92|3571.79|3563.09|3571.05|3562.35|32
1631801550000|2021-09-16 14:12:30|3571.61|3562.91|3570.87|3562.17|3571.71|3563.01|3570.46|3561.76|37
1631801560000|2021-09-16 14:12:40|3570.86|3562.16|3571.55|3562.85|3572.4|3563.7|3570.86|3562.16|36
1631801570000|2021-09-16 14:12:50|3571.46|3562.76|3568.74|3560.04|3571.52|3562.82|3568.66|3559.96|33
1631801580000|2021-09-16 14:13:00|3567.86|3559.16|3566.77|3558.07|3567.86|3559.16|3564.35|3555.65|36
1631801590000|2021-09-16 14:13:10|3566.67|3557.97|3567.01|3558.31|3567.41|3558.71|3566.22|3557.52|39
1631801600000|2021-09-16 14:13:20|3566.74|3558.04|3567.64|3558.94|3568.48|3559.78|3566.56|3557.86|35
1631801610000|2021-09-16 14:13:30|3566.98|3558.28|3565.24|3556.54|3566.98|3558.28|3565.05|3556.35|38
1631801620000|2021-09-16 14:13:40|3564.97|3556.27|3567.04|3558.34|3567.86|3559.16|3564.95|3556.25|37
1631801630000|2021-09-16 14:13:50|3566.73|3558.03|3565.11|3556.41|3566.92|3558.22|3564.7|3556|33
1631801640000|2021-09-16 14:14:00|3565.13|3556.43|3562.57|3553.87|3565.13|3556.43|3562.06|3553.36|36
1631801650000|2021-09-16 14:14:10|3562.84|3554.14|3560.47|3551.77|3563.76|3555.06|3560.47|3551.77|38
1631801660000|2021-09-16 14:14:20|3560.14|3551.44|3554.62|3545.92|3560.14|3551.44|3553.79|3545.09|36
1631801670000|2021-09-16 14:14:30|3554.59|3545.89|3553.75|3545.05|3554.84|3546.14|3552.66|3543.96|38
1631801680000|2021-09-16 14:14:40|3553.76|3545.06|3554.77|3546.07|3555.39|3546.69|3553.43|3544.73|28
1631801690000|2021-09-16 14:14:50|3554.73|3546.03|3557.77|3549.07|3558.04|3549.34|3554.73|3546.03|38
1631801700000|2021-09-16 14:15:00|3557.45|3548.75|3559.33|3550.63|3560.28|3551.58|3556.97|3548.27|35
1631801710000|2021-09-16 14:15:10|3559.51|3550.81|3559.14|3550.44|3560.92|3552.22|3558.65|3549.95|35
1631801720000|2021-09-16 14:15:20|3559.23|3550.53|3560.21|3551.51|3560.37|3551.67|3558.38|3549.68|35
1631801730000|2021-09-16 14:15:30|3560.1|3551.4|3565.6|3556.9|3565.6|3556.9|3560.1|3551.4|39
1631801740000|2021-09-16 14:15:40|3565.55|3556.85|3567.75|3559.05|3569.25|3560.55|3565.48|3556.78|39
1631801750000|2021-09-16 14:15:50|3567.51|3558.81|3568.2|3559.5|3568.51|3559.81|3567.51|3558.81|36
1631801760000|2021-09-16 14:16:00|3568.32|3559.62|3567.26|3558.56|3568.83|3560.13|3566.8|3558.1|38
1631801770000|2021-09-16 14:16:10|3567.32|3558.62|3564.26|3555.56|3567.32|3558.62|3564.26|3555.56|35
1631801780000|2021-09-16 14:16:20|3564.16|3555.46|3564.19|3555.49|3564.36|3555.66|3563.75|3555.05|36
1631801790000|2021-09-16 14:16:30|3564.15|3555.45|3564.18|3555.48|3564.18|3555.48|3563.69|3554.99|38
1631801800000|2021-09-16 14:16:40|3564.42|3555.72|3565.09|3556.39|3566.41|3557.71|3564.3|3555.6|39
1631801810000|2021-09-16 14:16:50|3565.11|3556.41|3562.81|3554.11|3565.61|3556.91|3562.81|3554.11|35
1631801820000|2021-09-16 14:17:00|3562.8|3554.1|3563.08|3554.38|3564.05|3555.35|3562.73|3554.03|37
1631801830000|2021-09-16 14:17:10|3563.06|3554.36|3562.79|3554.09|3563.28|3554.58|3562.71|3554.01|33
1631801840000|2021-09-16 14:17:20|3562.99|3554.29|3564.1|3555.4|3564.32|3555.62|3562.76|3554.06|35
1631801850000|2021-09-16 14:17:30|3564.09|3555.39|3563.44|3554.74|3564.45|3555.75|3563.08|3554.38|35
1631801860000|2021-09-16 14:17:40|3563.25|3554.55|3560.55|3551.85|3563.37|3554.67|3560.55|3551.85|31
1631801870000|2021-09-16 14:17:50|3560.59|3551.89|3559.32|3550.62|3561.17|3552.47|3558.91|3550.21|38
1631801880000|2021-09-16 14:18:00|3559.26|3550.56|3557.17|3548.47|3559.44|3550.74|3557.02|3548.32|40
1631801890000|2021-09-16 14:18:10|3557.07|3548.37|3552.4|3543.7|3557.35|3548.65|3552.4|3543.7|38
1631801900000|2021-09-16 14:18:20|3552.45|3543.75|3550.67|3541.97|3553.14|3544.44|3550.62|3541.92|36
1631801910000|2021-09-16 14:18:30|3551.03|3542.33|3546.89|3538.19|3551.03|3542.33|3544.17|3535.47|39
1631801920000|2021-09-16 14:18:40|3546.84|3538.14|3544.41|3535.71|3546.84|3538.14|3544.41|3535.71|39
1631801930000|2021-09-16 14:18:50|3544.54|3535.84|3544.35|3535.65|3545.1|3536.4|3542.45|3533.75|38
1631801940000|2021-09-16 14:19:00|3543.75|3535.05|3542.68|3533.98|3545.8|3537.1|3542.68|3533.98|36
1631801950000|2021-09-16 14:19:10|3542.59|3533.89|3543.43|3534.73|3543.43|3534.73|3541.08|3532.38|38
1631801960000|2021-09-16 14:19:20|3543.93|3535.23|3546.31|3537.61|3546.31|3537.61|3543.93|3535.23|39
1631801970000|2021-09-16 14:19:30|3546.46|3537.76|3549.72|3541.02|3549.72|3541.02|3546.46|3537.76|39
1631801980000|2021-09-16 14:19:40|3549.6|3540.9|3551.18|3542.48|3551.3|3542.6|3549.27|3540.57|39
1631801990000|2021-09-16 14:19:50|3551.37|3542.67|3552.44|3543.74|3553.98|3545.28|3549.9|3541.2|39
1631802000000|2021-09-16 14:20:00|3552.09|3543.39|3552.86|3544.16|3554.03|3545.33|3551.97|3543.27|40
1631802010000|2021-09-16 14:20:10|3552.94|3544.24|3556.58|3547.88|3557.05|3548.35|3552.94|3544.24|39
1631802020000|2021-09-16 14:20:20|3556.21|3547.51|3559.22|3550.52|3559.35|3550.65|3555.69|3546.99|40
1631802030000|2021-09-16 14:20:30|3559.47|3550.77|3561.56|3552.86|3561.56|3552.86|3558.97|3550.27|36
1631802040000|2021-09-16 14:20:40|3561.57|3552.87|3562.27|3553.57|3562.57|3553.87|3560.46|3551.76|31
1631802050000|2021-09-16 14:20:50|3562.1|3553.4|3563.48|3554.78|3564.24|3555.54|3562.02|3553.32|30
1631802060000|2021-09-16 14:21:00|3563.69|3554.99|3561.51|3552.81|3563.7|3555|3560.04|3551.34|40
1631802070000|2021-09-16 14:21:10|3561.52|3552.82|3564.48|3555.78|3564.74|3556.04|3561.52|3552.82|38
1631802080000|2021-09-16 14:21:20|3564.58|3555.88|3565.84|3557.14|3565.84|3557.14|3564.58|3555.88|38
1631802090000|2021-09-16 14:21:30|3565.94|3557.24|3569.66|3560.96|3570.88|3562.18|3565.94|3557.24|40
1631802100000|2021-09-16 14:21:40|3569.51|3560.81|3570.22|3561.52|3570.48|3561.78|3569.09|3560.39|40
1631802110000|2021-09-16 14:21:50|3570.21|3561.51|3573.28|3564.58|3573.28|3564.58|3570.21|3561.51|39
1631802120000|2021-09-16 14:22:00|3573.19|3564.49|3570.9|3562.2|3573.19|3564.49|3570.21|3561.51|40
1631802130000|2021-09-16 14:22:10|3571.42|3562.72|3570.92|3562.22|3571.71|3563.01|3570.57|3561.87|39
1631802140000|2021-09-16 14:22:20|3570.77|3562.07|3570.67|3561.97|3571.27|3562.57|3569.98|3561.28|38
1631802150000|2021-09-16 14:22:30|3570.68|3561.98|3570.42|3561.72|3570.94|3562.24|3570.2|3561.5|39
1631802160000|2021-09-16 14:22:40|3570.4|3561.7|3570.56|3561.86|3570.6|3561.9|3570.13|3561.43|36
1631802170000|2021-09-16 14:22:50|3570.35|3561.65|3573.53|3564.83|3573.53|3564.83|3570.35|3561.65|37
1631802180000|2021-09-16 14:23:00|3573.54|3564.84|3573.44|3564.74|3573.91|3565.21|3572.38|3563.68|28
1631802190000|2021-09-16 14:23:10|3573.42|3564.72|3571.02|3562.32|3573.43|3564.73|3570.88|3562.18|38
1631802200000|2021-09-16 14:23:20|3570.99|3562.29|3569.13|3560.43|3571.03|3562.33|3569.08|3560.38|38
1631802210000|2021-09-16 14:23:30|3569.45|3560.75|3570.1|3561.4|3570.18|3561.48|3568.67|3559.97|39
1631802220000|2021-09-16 14:23:40|3570.22|3561.52|3570.45|3561.75|3570.58|3561.88|3569.47|3560.77|39
1631802230000|2021-09-16 14:23:50|3570.48|3561.78|3570.32|3561.62|3570.76|3562.06|3570.14|3561.44|36
1631802240000|2021-09-16 14:24:00|3569.65|3560.95|3568.83|3560.13|3569.65|3560.95|3568.49|3559.79|38
1631802250000|2021-09-16 14:24:10|3568.79|3560.09|3569.25|3560.55|3569.74|3561.04|3568.73|3560.03|34
1631802260000|2021-09-16 14:24:20|3569.26|3560.56|3568.73|3560.03|3569.5|3560.8|3568.53|3559.83|33
1631802270000|2021-09-16 14:24:30|3568.74|3560.04|3564.89|3556.19|3568.85|3560.15|3564.89|3556.19|39
1631802280000|2021-09-16 14:24:40|3565.19|3556.49|3562.11|3553.41|3565.19|3556.49|3558.65|3549.95|33
1631802290000|2021-09-16 14:24:50|3561.18|3552.48|3557.67|3548.97|3561.18|3552.48|3557.1|3548.4|35
1631802300000|2021-09-16 14:25:00|3557.64|3548.94|3555.42|3546.72|3557.67|3548.97|3555.04|3546.34|29
1631802310000|2021-09-16 14:25:10|3555.47|3546.77|3559.82|3551.12|3560.05|3551.35|3555.26|3546.56|28
1631802320000|2021-09-16 14:25:20|3559.93|3551.23|3563.09|3554.39|3563.09|3554.39|3559.38|3550.68|36
1631802330000|2021-09-16 14:25:30|3563.3|3554.6|3566.45|3557.75|3566.51|3557.81|3563.21|3554.51|36
1631802340000|2021-09-16 14:25:40|3566.56|3557.86|3567.62|3558.92|3569.58|3560.88|3566.5|3557.8|38
1631802350000|2021-09-16 14:25:50|3567.37|3558.67|3566.78|3558.08|3568.17|3559.47|3566.45|3557.75|37
1631802360000|2021-09-16 14:26:00|3566.46|3557.76|3566.11|3557.41|3566.78|3558.08|3565.54|3556.84|36
1631802370000|2021-09-16 14:26:10|3566.56|3557.86|3567.03|3558.33|3567.27|3558.57|3566.22|3557.52|35
1631802380000|2021-09-16 14:26:20|3567.04|3558.34|3566.47|3557.77|3567.04|3558.34|3566.45|3557.75|34
1631802390000|2021-09-16 14:26:30|3566.42|3557.72|3568.48|3559.78|3568.6|3559.9|3565.28|3556.58|33
1631802400000|2021-09-16 14:26:40|3568.45|3559.75|3567.85|3559.15|3568.8|3560.1|3567.85|3559.15|34
1631802410000|2021-09-16 14:26:50|3567.84|3559.14|3568.67|3559.97|3568.82|3560.12|3567.29|3558.59|39
1631802420000|2021-09-16 14:27:00|3568.6|3559.9|3566.26|3557.56|3568.6|3559.9|3566.26|3557.56|39
1631802430000|2021-09-16 14:27:10|3566.19|3557.49|3564.15|3555.45|3566.36|3557.66|3564.15|3555.45|37
1631802440000|2021-09-16 14:27:20|3564.1|3555.4|3568.43|3559.73|3568.43|3559.73|3563.83|3555.13|34
1631802450000|2021-09-16 14:27:30|3568.51|3559.81|3567.6|3558.9|3568.51|3559.81|3566.82|3558.12|36
1631802460000|2021-09-16 14:27:40|3567.9|3559.2|3568.42|3559.72|3568.53|3559.83|3567.78|3559.08|37
1631802470000|2021-09-16 14:27:50|3568.4|3559.7|3569.25|3560.55|3569.25|3560.55|3568.39|3559.69|36
1631802480000|2021-09-16 14:28:00|3569.19|3560.49|3568.73|3560.03|3569.19|3560.49|3568.71|3560.01|30
1631802490000|2021-09-16 14:28:10|3568.76|3560.06|3568.73|3560.03|3568.81|3560.11|3568.64|3559.94|19
1631802500000|2021-09-16 14:28:20|3568.5|3559.8|3567.19|3558.49|3568.5|3559.8|3566.71|3558.01|36
1631802510000|2021-09-16 14:28:30|3566.95|3558.25|3568.3|3559.6|3568.42|3559.72|3566.92|3558.22|38
1631802520000|2021-09-16 14:28:40|3568.47|3559.77|3568.41|3559.71|3568.52|3559.82|3568.25|3559.55|35
1631802530000|2021-09-16 14:28:50|3568.4|3559.7|3570.13|3561.43|3570.26|3561.56|3568.36|3559.66|29
1631802540000|2021-09-16 14:29:00|3570.12|3561.42|3570.32|3561.62|3570.43|3561.73|3569.77|3561.07|35
1631802550000|2021-09-16 14:29:10|3570.34|3561.64|3572.26|3563.56|3572.26|3563.56|3570.34|3561.64|36
1631802560000|2021-09-16 14:29:20|3572.37|3563.67|3572.84|3564.14|3572.89|3564.19|3571.97|3563.27|30
1631802570000|2021-09-16 14:29:30|3572.76|3564.06|3572.86|3564.16|3572.86|3564.16|3572.2|3563.5|30
1631802580000|2021-09-16 14:29:40|3572.81|3564.11|3574.17|3565.47|3574.21|3565.51|3572.81|3564.11|29
1631802590000|2021-09-16 14:29:50|3574.2|3565.5|3573.63|3564.93|3575.26|3566.56|3573.63|3564.93|34
1631802600000|2021-09-16 14:30:00|3573.64|3564.94|3575.89|3567.19|3575.94|3567.24|3571.6|3562.9|39
1631802610000|2021-09-16 14:30:10|3575.92|3567.22|3579.35|3570.65|3579.36|3570.66|3575.9|3567.2|35
1631802620000|2021-09-16 14:30:20|3579.36|3570.66|3581.62|3572.92|3581.77|3573.07|3579.09|3570.39|32
1631802630000|2021-09-16 14:30:30|3581.54|3572.84|3582.23|3573.53|3582.6|3573.9|3581.52|3572.82|37
1631802640000|2021-09-16 14:30:40|3582.03|3573.33|3583.74|3575.04|3584.51|3575.81|3582.03|3573.33|38
1631802650000|2021-09-16 14:30:50|3583.67|3574.97|3583.51|3574.81|3584.24|3575.54|3583.18|3574.48|38
1631802660000|2021-09-16 14:31:00|3583.86|3575.16|3585.78|3577.08|3587.1|3578.4|3583.51|3574.81|37
1631802670000|2021-09-16 14:31:10|3586.03|3577.33|3584.73|3576.03|3586.03|3577.33|3584.42|3575.72|37
1631802680000|2021-09-16 14:31:20|3584.88|3576.18|3584.72|3576.02|3585.25|3576.55|3583.91|3575.21|39
1631802690000|2021-09-16 14:31:30|3584.6|3575.9|3583.98|3575.28|3584.8|3576.1|3583.19|3574.49|37
1631802700000|2021-09-16 14:31:40|3583.96|3575.26|3582.62|3573.92|3584.34|3575.64|3582.38|3573.68|37
1631802710000|2021-09-16 14:31:50|3582.59|3573.89|3583.83|3575.13|3583.98|3575.28|3581.63|3572.93|37
1631802720000|2021-09-16 14:32:00|3583.82|3575.12|3583.21|3574.51|3583.83|3575.13|3582.93|3574.23|36
1631802730000|2021-09-16 14:32:10|3583.19|3574.49|3584.58|3575.88|3584.6|3575.9|3582.59|3573.89|36
1631802740000|2021-09-16 14:32:20|3584.7|3576|3585.03|3576.33|3585.43|3576.73|3584.65|3575.95|38
1631802750000|2021-09-16 14:32:30|3585.16|3576.46|3585.37|3576.67|3585.39|3576.69|3585.04|3576.34|33
1631802760000|2021-09-16 14:32:40|3585.38|3576.68|3585.45|3576.75|3585.94|3577.24|3585.16|3576.46|32
1631802770000|2021-09-16 14:32:50|3585.46|3576.76|3584.69|3575.99|3585.46|3576.76|3584.25|3575.55|40
1631802780000|2021-09-16 14:33:00|3584.72|3576.02|3585.2|3576.5|3585.48|3576.78|3583.57|3574.87|37
1631802790000|2021-09-16 14:33:10|3585.29|3576.59|3586.55|3577.85|3586.55|3577.85|3585.01|3576.31|35
1631802800000|2021-09-16 14:33:20|3586.52|3577.82|3586.2|3577.5|3586.52|3577.82|3585.97|3577.27|36
1631802810000|2021-09-16 14:33:30|3586.16|3577.46|3585.98|3577.28|3586.18|3577.48|3585.87|3577.17|33
1631802820000|2021-09-16 14:33:40|3585.86|3577.16|3586.03|3577.33|3586.03|3577.33|3585.66|3576.96|35
1631802830000|2021-09-16 14:33:50|3586.02|3577.32|3585.9|3577.2|3586.09|3577.39|3585.76|3577.06|31
1631802840000|2021-09-16 14:34:00|3585.88|3577.18|3583.59|3574.89|3586|3577.3|3583.45|3574.75|38
1631802850000|2021-09-16 14:34:10|3583.58|3574.88|3583.18|3574.48|3583.6|3574.9|3583.12|3574.42|27
1631802860000|2021-09-16 14:34:20|3583.13|3574.43|3582.04|3573.34|3583.19|3574.49|3581.73|3573.03|34
1631802870000|2021-09-16 14:34:30|3582.21|3573.51|3584.72|3576.02|3584.78|3576.08|3582.21|3573.51|36
1631802880000|2021-09-16 14:34:40|3584.69|3575.99|3583.55|3574.85|3584.73|3576.03|3583.14|3574.44|34
1631802890000|2021-09-16 14:34:50|3583.57|3574.87|3583.32|3574.62|3585.29|3576.59|3583.32|3574.62|41
1631802900000|2021-09-16 14:35:00|3583.44|3574.74|3583.09|3574.39|3583.53|3574.83|3583.03|3574.33|32
1631802910000|2021-09-16 14:35:10|3582.45|3573.75|3582.23|3573.53|3582.91|3574.21|3581.95|3573.25|31
1631802920000|2021-09-16 14:35:20|3582.19|3573.49|3581.03|3572.33|3582.27|3573.57|3580.96|3572.26|31
1631802930000|2021-09-16 14:35:30|3581.04|3572.34|3579.62|3570.92|3581.04|3572.34|3579.6|3570.9|36
1631802940000|2021-09-16 14:35:40|3579.59|3570.89|3578.6|3569.9|3579.59|3570.89|3578.47|3569.77|39
1631802950000|2021-09-16 14:35:50|3578.59|3569.89|3577.3|3568.6|3578.59|3569.89|3577.27|3568.57|33
1631802960000|2021-09-16 14:36:00|3577.24|3568.54|3579.14|3570.44|3579.14|3570.44|3577.24|3568.54|34
1631802970000|2021-09-16 14:36:10|3579.16|3570.46|3578.73|3570.03|3579.2|3570.5|3578.37|3569.67|34
1631802980000|2021-09-16 14:36:20|3578.67|3569.97|3576.61|3567.91|3578.7|3570|3576.17|3567.47|35
1631802990000|2021-09-16 14:36:30|3576.63|3567.93|3577.45|3568.75|3577.51|3568.81|3576.59|3567.89|39
1631803000000|2021-09-16 14:36:40|3577.55|3568.85|3575.89|3567.19|3577.55|3568.85|3575.63|3566.93|37
1631803010000|2021-09-16 14:36:50|3576.28|3567.58|3576.15|3567.45|3576.55|3567.85|3576.05|3567.35|32
1631803020000|2021-09-16 14:37:00|3576.13|3567.43|3575.48|3566.78|3576.26|3567.56|3575.23|3566.53|37
1631803030000|2021-09-16 14:37:10|3575.59|3566.89|3578.44|3569.74|3578.44|3569.74|3575.36|3566.66|35
1631803040000|2021-09-16 14:37:20|3578.43|3569.73|3580.24|3571.54|3580.24|3571.54|3577.51|3568.81|37
1631803050000|2021-09-16 14:37:30|3580.18|3571.48|3580.75|3572.05|3580.82|3572.12|3580.14|3571.44|30
1631803060000|2021-09-16 14:37:40|3580.74|3572.04|3579.89|3571.19|3580.99|3572.29|3579.78|3571.08|23
1631803070000|2021-09-16 14:37:50|3580.04|3571.34|3580.4|3571.7|3580.4|3571.7|3579.25|3570.55|38
1631803080000|2021-09-16 14:38:00|3580.47|3571.77|3579.71|3571.01|3580.47|3571.77|3578.72|3570.02|23
1631803090000|2021-09-16 14:38:10|3579.76|3571.06|3580.07|3571.37|3580.17|3571.47|3579.35|3570.65|35
1631803100000|2021-09-16 14:38:20|3580.09|3571.39|3580.17|3571.47|3580.21|3571.51|3580.01|3571.31|23
1631803110000|2021-09-16 14:38:30|3580.18|3571.48|3580.27|3571.57|3580.37|3571.67|3580.16|3571.46|20
1631803120000|2021-09-16 14:38:40|3580.3|3571.6|3577.9|3569.2|3580.3|3571.6|3577.71|3569.01|36
1631803130000|2021-09-16 14:38:50|3577.94|3569.24|3577.96|3569.26|3578.05|3569.35|3577.91|3569.21|31
1631803140000|2021-09-16 14:39:00|3577.95|3569.25|3577.52|3568.82|3577.99|3569.29|3577.38|3568.68|34
1631803150000|2021-09-16 14:39:10|3577.49|3568.79|3578.53|3569.83|3578.6|3569.9|3577.48|3568.78|38
1631803160000|2021-09-16 14:39:20|3578.54|3569.84|3578.49|3569.79|3578.59|3569.89|3578.3|3569.6|34
1631803170000|2021-09-16 14:39:30|3578.41|3569.71|3579.59|3570.89|3580.17|3571.47|3578.33|3569.63|36
1631803180000|2021-09-16 14:39:40|3580.08|3571.38|3580.13|3571.43|3580.13|3571.43|3579.69|3570.99|35
1631803190000|2021-09-16 14:39:50|3580.09|3571.39|3580.1|3571.4|3580.21|3571.51|3579.93|3571.23|31
1631803200000|2021-09-16 14:40:00|3580.25|3571.55|3578.81|3570.11|3580.25|3571.55|3578.7|3570|37
1631803210000|2021-09-16 14:40:10|3578.84|3570.14|3579.63|3570.93|3580.72|3572.02|3578.84|3570.14|37
1631803220000|2021-09-16 14:40:20|3579.67|3570.97|3580.39|3571.69|3580.86|3572.16|3579.67|3570.97|34
1631803230000|2021-09-16 14:40:30|3580.36|3571.66|3584.12|3575.42|3584.12|3575.42|3580.36|3571.66|34
1631803240000|2021-09-16 14:40:40|3584.33|3575.63|3584.02|3575.32|3584.8|3576.1|3583.84|3575.14|37
1631803250000|2021-09-16 14:40:50|3584.05|3575.35|3584.03|3575.33|3584.22|3575.52|3583.69|3574.99|33
1631803260000|2021-09-16 14:41:00|3584.09|3575.39|3583.65|3574.95|3584.12|3575.42|3582.91|3574.21|34
1631803270000|2021-09-16 14:41:10|3583.7|3575|3583.77|3575.07|3584.34|3575.64|3583.48|3574.78|35
1631803280000|2021-09-16 14:41:20|3583.88|3575.18|3584.21|3575.51|3584.54|3575.84|3583.88|3575.18|37
1631803290000|2021-09-16 14:41:30|3584.18|3575.48|3584.17|3575.47|3584.73|3576.03|3584.09|3575.39|28
1631803300000|2021-09-16 14:41:40|3584.36|3575.66|3583.38|3574.68|3584.44|3575.74|3583.28|3574.58|34
1631803310000|2021-09-16 14:41:50|3583.35|3574.65|3583.76|3575.06|3583.76|3575.06|3583.22|3574.52|37
1631803320000|2021-09-16 14:42:00|3584.15|3575.45|3584.59|3575.89|3585.08|3576.38|3584.15|3575.45|40
1631803330000|2021-09-16 14:42:10|3584.62|3575.92|3584.8|3576.1|3584.86|3576.16|3584.45|3575.75|37
1631803340000|2021-09-16 14:42:20|3584.78|3576.08|3584.71|3576.01|3585.37|3576.67|3584.07|3575.37|34
1631803350000|2021-09-16 14:42:30|3584.58|3575.88|3586.04|3577.34|3586.4|3577.7|3584.57|3575.87|36
1631803360000|2021-09-16 14:42:40|3586.09|3577.39|3587.19|3578.49|3587.19|3578.49|3585.87|3577.17|32
1631803370000|2021-09-16 14:42:50|3587.17|3578.47|3588.73|3580.03|3589.25|3580.55|3587.08|3578.38|34
1631803380000|2021-09-16 14:43:00|3588.81|3580.11|3590.53|3581.83|3590.64|3581.94|3588.81|3580.11|36
1631803390000|2021-09-16 14:43:10|3589.89|3581.19|3587.77|3579.07|3589.89|3581.19|3587.04|3578.34|37
1631803400000|2021-09-16 14:43:20|3587.81|3579.11|3590.54|3581.84|3590.61|3581.91|3587.62|3578.92|37
1631803410000|2021-09-16 14:43:30|3590.56|3581.86|3590.56|3581.86|3590.65|3581.95|3590.29|3581.59|34
1631803420000|2021-09-16 14:43:40|3590.6|3581.9|3590.55|3581.85|3590.6|3581.9|3590.34|3581.64|34
1631803430000|2021-09-16 14:43:50|3590.53|3581.83|3590.47|3581.77|3590.77|3582.07|3590.39|3581.69|36
1631803440000|2021-09-16 14:44:00|3590.37|3581.67|3589.89|3581.19|3590.37|3581.67|3589.63|3580.93|37
1631803450000|2021-09-16 14:44:10|3589.9|3581.2|3589.16|3580.46|3590.09|3581.39|3589.16|3580.46|33
1631803460000|2021-09-16 14:44:20|3589.28|3580.58|3589.25|3580.55|3589.33|3580.63|3589.05|3580.35|33
1631803470000|2021-09-16 14:44:30|3589.23|3580.53|3589.3|3580.6|3589.48|3580.78|3589.17|3580.47|21
1631803480000|2021-09-16 14:44:40|3589.33|3580.63|3589.25|3580.55|3590.07|3581.37|3589.25|3580.55|39
1631803490000|2021-09-16 14:44:50|3589.42|3580.72|3586.49|3577.79|3589.42|3580.72|3585.77|3577.07|36
1631803500000|2021-09-16 14:45:00|3586.39|3577.69|3585.02|3576.32|3586.43|3577.73|3584.77|3576.07|39
1631803510000|2021-09-16 14:45:10|3584.97|3576.27|3584.85|3576.15|3585.39|3576.69|3584.64|3575.94|35
1631803520000|2021-09-16 14:45:20|3584.83|3576.13|3586.27|3577.57|3586.37|3577.67|3584.83|3576.13|37
1631803530000|2021-09-16 14:45:30|3586.28|3577.58|3588.52|3579.82|3588.61|3579.91|3586.11|3577.41|34
1631803540000|2021-09-16 14:45:40|3588.43|3579.73|3588.08|3579.38|3588.43|3579.73|3586.97|3578.27|35
1631803550000|2021-09-16 14:45:50|3588.53|3579.83|3587.18|3578.48|3588.56|3579.86|3587|3578.3|36
1631803560000|2021-09-16 14:46:00|3587.22|3578.52|3588.22|3579.52|3588.34|3579.64|3586.87|3578.17|37
1631803570000|2021-09-16 14:46:10|3588.18|3579.48|3588.84|3580.14|3589.02|3580.32|3588.17|3579.47|31
1631803580000|2021-09-16 14:46:20|3588.91|3580.21|3587.74|3579.04|3589.02|3580.32|3587|3578.3|35
1631803590000|2021-09-16 14:46:30|3587.61|3578.91|3587.19|3578.49|3587.65|3578.95|3586.55|3577.85|36
1631803600000|2021-09-16 14:46:40|3587.12|3578.42|3588.38|3579.68|3588.38|3579.68|3586.71|3578.01|39
1631803610000|2021-09-16 14:46:50|3588.55|3579.85|3590.66|3581.96|3590.66|3581.96|3588.55|3579.85|35
1631803620000|2021-09-16 14:47:00|3590.81|3582.11|3590.7|3582|3591.07|3582.37|3590.6|3581.9|35
1631803630000|2021-09-16 14:47:10|3590.69|3581.99|3590.22|3581.52|3591|3582.3|3589.21|3580.51|37
1631803640000|2021-09-16 14:47:20|3590.12|3581.42|3589.26|3580.56|3591.03|3582.33|3589.2|3580.5|38
1631803650000|2021-09-16 14:47:30|3589.24|3580.54|3587.2|3578.5|3589.24|3580.54|3586.76|3578.06|39
1631803660000|2021-09-16 14:47:40|3587.02|3578.32|3586.51|3577.81|3587.11|3578.41|3586.18|3577.48|34
1631803670000|2021-09-16 14:47:50|3586.46|3577.76|3587.85|3579.15|3587.85|3579.15|3586.44|3577.74|33
1631803680000|2021-09-16 14:48:00|3588.02|3579.32|3589.13|3580.43|3589.34|3580.64|3587.85|3579.15|33
1631803690000|2021-09-16 14:48:10|3589.08|3580.38|3590.33|3581.63|3591.08|3582.38|3588.99|3580.29|35
1631803700000|2021-09-16 14:48:20|3590.29|3581.59|3590.67|3581.97|3590.71|3582.01|3590.13|3581.43|30
1631803710000|2021-09-16 14:48:30|3590.62|3581.92|3591.09|3582.39|3591.09|3582.39|3590.37|3581.67|25
1631803720000|2021-09-16 14:48:40|3591.51|3582.81|3591.03|3582.33|3591.7|3583|3590.85|3582.15|36
1631803730000|2021-09-16 14:48:50|3591.01|3582.31|3589.14|3580.44|3591.06|3582.36|3588.92|3580.22|37
1631803740000|2021-09-16 14:49:00|3589.28|3580.58|3588.76|3580.06|3589.37|3580.67|3588.7|3580|38
1631803750000|2021-09-16 14:49:10|3588.78|3580.08|3587.41|3578.71|3588.78|3580.08|3587.01|3578.31|39
1631803760000|2021-09-16 14:49:20|3587.56|3578.86|3588.22|3579.52|3588.3|3579.6|3587.35|3578.65|35
1631803770000|2021-09-16 14:49:30|3588.21|3579.51|3589.66|3580.96|3589.88|3581.18|3588.05|3579.35|38
1631803780000|2021-09-16 14:49:40|3589.49|3580.79|3590.95|3582.25|3590.95|3582.25|3589.05|3580.35|37
1631803790000|2021-09-16 14:49:50|3590.9|3582.2|3590.97|3582.27|3591.17|3582.47|3590.82|3582.12|33
1631803800000|2021-09-16 14:50:00|3590.94|3582.24|3589.07|3580.37|3591.12|3582.42|3588.93|3580.23|37
1631803810000|2021-09-16 14:50:10|3589.06|3580.36|3588.73|3580.03|3589.09|3580.39|3588.42|3579.72|34
1631803820000|2021-09-16 14:50:20|3588.71|3580.01|3589.37|3580.67|3589.67|3580.97|3588.71|3580.01|40
1631803830000|2021-09-16 14:50:30|3589.41|3580.71|3590.49|3581.79|3590.66|3581.96|3589.39|3580.69|35
1631803840000|2021-09-16 14:50:40|3590.48|3581.78|3590.7|3582|3591.32|3582.62|3590.48|3581.78|32
1631803850000|2021-09-16 14:50:50|3590.62|3581.92|3590.75|3582.05|3590.76|3582.06|3590.59|3581.89|26
1631803860000|2021-09-16 14:51:00|3590.71|3582.01|3590.78|3582.08|3590.81|3582.11|3590.64|3581.94|35
1631803870000|2021-09-16 14:51:10|3590.77|3582.07|3590.38|3581.68|3590.85|3582.15|3590.38|3581.68|24
1631803880000|2021-09-16 14:51:20|3590.35|3581.65|3590.58|3581.88|3590.63|3581.93|3590.35|3581.65|27
1631803890000|2021-09-16 14:51:30|3590.56|3581.86|3589.56|3580.86|3590.58|3581.88|3589.56|3580.86|33
1631803900000|2021-09-16 14:51:40|3589.43|3580.73|3589.07|3580.37|3589.53|3580.83|3588.68|3579.98|36
1631803910000|2021-09-16 14:51:50|3589.08|3580.38|3588.97|3580.27|3589.14|3580.44|3588.83|3580.13|26
1631803920000|2021-09-16 14:52:00|3588.96|3580.26|3588.45|3579.75|3590.51|3581.81|3588.45|3579.75|36
1631803930000|2021-09-16 14:52:10|3588.51|3579.81|3589.65|3580.95|3589.87|3581.17|3588.36|3579.66|36
1631803940000|2021-09-16 14:52:20|3589.45|3580.75|3588.97|3580.27|3589.45|3580.75|3588.86|3580.16|38
1631803950000|2021-09-16 14:52:30|3588.89|3580.19|3590.39|3581.69|3590.57|3581.87|3588.89|3580.19|38
1631803960000|2021-09-16 14:52:40|3590.28|3581.58|3589.66|3580.96|3590.28|3581.58|3589.45|3580.75|34
1631803970000|2021-09-16 14:52:50|3589.59|3580.89|3588.31|3579.61|3589.59|3580.89|3588.21|3579.51|38
1631803980000|2021-09-16 14:53:00|3588.32|3579.62|3587.71|3579.01|3588.53|3579.83|3587.71|3579.01|36
1631803990000|2021-09-16 14:53:10|3587.53|3578.83|3587.42|3578.72|3588.17|3579.47|3587.42|3578.72|33
1631804000000|2021-09-16 14:53:20|3587.47|3578.77|3587.39|3578.69|3587.64|3578.94|3587.39|3578.69|30
1631804010000|2021-09-16 14:53:30|3587.4|3578.7|3589.1|3580.4|3589.57|3580.87|3587.38|3578.68|29
1631804020000|2021-09-16 14:53:40|3589.13|3580.43|3588.8|3580.1|3589.19|3580.49|3588.7|3580|23
1631804030000|2021-09-16 14:53:50|3588.66|3579.96|3588.9|3580.2|3588.99|3580.29|3588.48|3579.78|27
1631804040000|2021-09-16 14:54:00|3588.92|3580.22|3588.99|3580.29|3589.15|3580.45|3588.9|3580.2|20
1631804050000|2021-09-16 14:54:10|3588.98|3580.28|3588.93|3580.23|3589.12|3580.42|3588.93|3580.23|19
1631804060000|2021-09-16 14:54:20|3588.94|3580.24|3588.81|3580.11|3589.12|3580.42|3588.36|3579.66|22
1631804070000|2021-09-16 14:54:30|3588.86|3580.16|3590.29|3581.59|3590.54|3581.84|3588.09|3579.39|26
1631804080000|2021-09-16 14:54:40|3590.11|3581.41|3590.42|3581.72|3590.6|3581.9|3589.93|3581.23|27
1631804090000|2021-09-16 14:54:50|3590.39|3581.69|3588.76|3580.06|3590.68|3581.98|3588.66|3579.96|37
1631804100000|2021-09-16 14:55:00|3588.6|3579.9|3587.5|3578.8|3588.6|3579.9|3586.94|3578.24|36
1631804110000|2021-09-16 14:55:10|3587.27|3578.57|3586.89|3578.19|3587.54|3578.84|3586.77|3578.07|36
1631804120000|2021-09-16 14:55:20|3586.99|3578.29|3585.91|3577.21|3587.24|3578.54|3585.91|3577.21|36
1631804130000|2021-09-16 14:55:30|3585.81|3577.11|3585.83|3577.13|3586.26|3577.56|3585.75|3577.05|31
1631804140000|2021-09-16 14:55:40|3585.92|3577.22|3583.82|3575.12|3585.92|3577.22|3583.82|3575.12|34
1631804150000|2021-09-16 14:55:50|3584.12|3575.42|3583.18|3574.48|3584.12|3575.42|3582.94|3574.24|37
1631804160000|2021-09-16 14:56:00|3583|3574.3|3581.84|3573.14|3583.07|3574.37|3581.15|3572.45|38
1631804170000|2021-09-16 14:56:10|3581.74|3573.04|3581.66|3572.96|3582.61|3573.91|3581.54|3572.84|35
1631804180000|2021-09-16 14:56:20|3581.78|3573.08|3584.19|3575.49|3584.19|3575.49|3581.59|3572.89|35
1631804190000|2021-09-16 14:56:30|3583.85|3575.15|3585.15|3576.45|3585.35|3576.65|3583.85|3575.15|30
1631804200000|2021-09-16 14:56:40|3585.39|3576.69|3584.93|3576.23|3585.39|3576.69|3584.93|3576.23|31
1631804210000|2021-09-16 14:56:50|3584.76|3576.06|3584.95|3576.25|3585.41|3576.71|3584.48|3575.78|31
1631804220000|2021-09-16 14:57:00|3585.16|3576.46|3584.86|3576.16|3585.2|3576.5|3584.6|3575.9|19
1631804230000|2021-09-16 14:57:10|3584.58|3575.88|3582.89|3574.19|3584.58|3575.88|3582.89|3574.19|26
1631804240000|2021-09-16 14:57:20|3582.87|3574.17|3583.02|3574.32|3583.28|3574.58|3582.49|3573.79|33
1631804250000|2021-09-16 14:57:30|3583.05|3574.35|3583.57|3574.87|3583.75|3575.05|3583.01|3574.31|29
1631804260000|2021-09-16 14:57:40|3583.58|3574.88|3583.57|3574.87|3583.72|3575.02|3583.42|3574.72|25
1631804270000|2021-09-16 14:57:50|3583.63|3574.93|3583.47|3574.77|3583.8|3575.1|3583.31|3574.61|31
1631804280000|2021-09-16 14:58:00|3583.4|3574.7|3583.5|3574.8|3583.64|3574.94|3583.4|3574.7|29
1631804290000|2021-09-16 14:58:10|3583.55|3574.85|3582.37|3573.67|3583.57|3574.87|3582.3|3573.6|36
1631804300000|2021-09-16 14:58:20|3582.43|3573.73|3583.74|3575.04|3583.82|3575.12|3582.2|3573.5|36
1631804310000|2021-09-16 14:58:30|3583.73|3575.03|3583.86|3575.16|3583.9|3575.2|3583.52|3574.82|35
1631804320000|2021-09-16 14:58:40|3584.08|3575.38|3583.37|3574.67|3584.1|3575.4|3583.29|3574.59|37
1631804330000|2021-09-16 14:58:50|3583.35|3574.65|3583.58|3574.88|3583.67|3574.97|3583.24|3574.54|34
1631804340000|2021-09-16 14:59:00|3583.63|3574.93|3584.48|3575.78|3584.48|3575.78|3583.63|3574.93|33
1631804350000|2021-09-16 14:59:10|3584.46|3575.76|3583.64|3574.94|3584.46|3575.76|3583.53|3574.83|37
1631804360000|2021-09-16 14:59:20|3583.56|3574.86|3582.08|3573.38|3583.56|3574.86|3581.7|3573|30
1631804370000|2021-09-16 14:59:30|3582.3|3573.6|3583.4|3574.7|3583.49|3574.79|3581.98|3573.28|33
1631804380000|2021-09-16 14:59:40|3583.42|3574.72|3582.88|3574.18|3583.42|3574.72|3582.73|3574.03|33
1631804390000|2021-09-16 14:59:50|3582.45|3573.75|3582.11|3573.41|3582.54|3573.84|3581.35|3572.65|28
1631804400000|2021-09-16 15:00:00|3582.07|3573.37|3580.86|3572.16|3582.07|3573.37|3580.83|3572.13|29
1631804410000|2021-09-16 15:00:10|3580.78|3572.08|3579.33|3570.63|3580.95|3572.25|3579.33|3570.63|26
1631804420000|2021-09-16 15:00:20|3579.38|3570.68|3579.91|3571.21|3579.95|3571.25|3577.42|3568.72|36
1631804430000|2021-09-16 15:00:30|3579.92|3571.22|3579.61|3570.91|3579.92|3571.22|3579.58|3570.88|35
1631804440000|2021-09-16 15:00:40|3579.67|3570.97|3578|3569.3|3579.67|3570.97|3577.8|3569.1|38
1631804450000|2021-09-16 15:00:50|3578.09|3569.39|3577.21|3568.51|3578.37|3569.67|3577.21|3568.51|35
1631804460000|2021-09-16 15:01:00|3577.2|3568.5|3579.13|3570.43|3579.75|3571.05|3577.07|3568.37|38
1631804470000|2021-09-16 15:01:10|3579.11|3570.41|3579.28|3570.58|3579.65|3570.95|3578.81|3570.11|35
1631804480000|2021-09-16 15:01:20|3579.66|3570.96|3579.86|3571.16|3579.98|3571.28|3579.26|3570.56|36
1631804490000|2021-09-16 15:01:30|3579.85|3571.15|3579.22|3570.52|3579.85|3571.15|3578.97|3570.27|36
1631804500000|2021-09-16 15:01:40|3579.17|3570.47|3578.25|3569.55|3579.17|3570.47|3577.94|3569.24|36
1631804510000|2021-09-16 15:01:50|3578.36|3569.66|3578.31|3569.61|3578.89|3570.19|3578.2|3569.5|33
1631804520000|2021-09-16 15:02:00|3578.17|3569.47|3578.47|3569.77|3578.69|3569.99|3578.07|3569.37|32
1631804530000|2021-09-16 15:02:10|3578.54|3569.84|3578.93|3570.23|3579.06|3570.36|3578.1|3569.4|34
1631804540000|2021-09-16 15:02:20|3578.99|3570.29|3578.96|3570.26|3579.02|3570.32|3578.44|3569.74|29
1631804550000|2021-09-16 15:02:30|3578.58|3569.88|3578.3|3569.6|3579.04|3570.34|3578.3|3569.6|30
1631804560000|2021-09-16 15:02:40|3578.24|3569.54|3578.24|3569.54|3578.41|3569.71|3577.96|3569.26|24
1631804570000|2021-09-16 15:02:50|3578.23|3569.53|3578.21|3569.51|3578.28|3569.58|3578.14|3569.44|20
1631804580000|2021-09-16 15:03:00|3578.23|3569.53|3577.81|3569.11|3578.23|3569.53|3577.71|3569.01|15
1631804590000|2021-09-16 15:03:10|3577.83|3569.13|3577.22|3568.52|3577.98|3569.28|3577.2|3568.5|25
1631804600000|2021-09-16 15:03:20|3577.19|3568.49|3576.51|3567.81|3577.26|3568.56|3576.51|3567.81|31
1631804610000|2021-09-16 15:03:30|3576.49|3567.79|3574.03|3565.33|3576.49|3567.79|3574.03|3565.33|32
1631804620000|2021-09-16 15:03:40|3574.24|3565.54|3572.2|3563.5|3574.24|3565.54|3572.14|3563.44|37
1631804630000|2021-09-16 15:03:50|3572.1|3563.4|3571.7|3563|3572.1|3563.4|3570.44|3561.74|35
1631804640000|2021-09-16 15:04:00|3571.79|3563.09|3569.2|3560.5|3571.79|3563.09|3569.18|3560.48|36
1631804650000|2021-09-16 15:04:10|3569.29|3560.59|3568.91|3560.21|3569.54|3560.84|3568.68|3559.98|40
1631804660000|2021-09-16 15:04:20|3568.56|3559.86|3566.58|3557.88|3568.56|3559.86|3566.3|3557.6|30
1631804670000|2021-09-16 15:04:30|3567.25|3558.55|3565.62|3556.92|3567.25|3558.55|3565.6|3556.9|30
1631804680000|2021-09-16 15:04:40|3565.63|3556.93|3564.84|3556.14|3565.91|3557.21|3564.52|3555.82|38
1631804690000|2021-09-16 15:04:50|3564.6|3555.9|3563.02|3554.32|3564.6|3555.9|3562.73|3554.03|38
1631804700000|2021-09-16 15:05:00|3563.09|3554.39|3566.59|3557.89|3566.59|3557.89|3563.08|3554.38|34
1631804710000|2021-09-16 15:05:10|3566.51|3557.81|3570.27|3561.57|3570.38|3561.68|3566.44|3557.74|36
1631804720000|2021-09-16 15:05:20|3570.17|3561.47|3572.21|3563.51|3572.26|3563.56|3570.17|3561.47|29
1631804730000|2021-09-16 15:05:30|3572.37|3563.67|3573|3564.3|3573.41|3564.71|3571.95|3563.25|26
1631804740000|2021-09-16 15:05:40|3572.94|3564.24|3572.31|3563.61|3573.12|3564.42|3571.69|3562.99|35
1631804750000|2021-09-16 15:05:50|3572.22|3563.52|3570.02|3561.32|3573|3564.3|3570.02|3561.32|29
1631804760000|2021-09-16 15:06:00|3569.97|3561.27|3570.07|3561.37|3570.56|3561.86|3569.87|3561.17|34
1631804770000|2021-09-16 15:06:10|3569.67|3560.97|3569.78|3561.08|3569.78|3561.08|3568.83|3560.13|30
1631804780000|2021-09-16 15:06:20|3569.89|3561.19|3570.18|3561.48|3570.23|3561.53|3569.33|3560.63|32
1631804790000|2021-09-16 15:06:30|3570.17|3561.47|3572.33|3563.63|3572.33|3563.63|3570.15|3561.45|30
1631804800000|2021-09-16 15:06:40|3572.38|3563.68|3573.12|3564.42|3573.17|3564.47|3572.35|3563.65|29
1631804810000|2021-09-16 15:06:50|3573.02|3564.32|3574.87|3566.17|3574.87|3566.17|3573.02|3564.32|30
1631804820000|2021-09-16 15:07:00|3574.92|3566.22|3575.87|3567.17|3576.61|3567.91|3574.77|3566.07|30
1631804830000|2021-09-16 15:07:10|3576.03|3567.33|3577.21|3568.51|3577.83|3569.13|3575.65|3566.95|31
1631804840000|2021-09-16 15:07:20|3577.2|3568.5|3578.09|3569.39|3578.32|3569.62|3576.67|3567.97|34
1631804850000|2021-09-16 15:07:30|3578.17|3569.47|3578.24|3569.54|3578.26|3569.56|3578.04|3569.34|27
1631804860000|2021-09-16 15:07:40|3578.25|3569.55|3577.72|3569.02|3578.53|3569.83|3577.72|3569.02|29
1631804870000|2021-09-16 15:07:50|3577.56|3568.86|3577.03|3568.33|3577.56|3568.86|3576.83|3568.13|37
1631804880000|2021-09-16 15:08:00|3577.02|3568.32|3575.65|3566.95|3577.02|3568.32|3575.63|3566.93|32
1631804890000|2021-09-16 15:08:10|3575.74|3567.04|3576.82|3568.12|3576.91|3568.21|3574.73|3566.03|36
1631804900000|2021-09-16 15:08:20|3577.03|3568.33|3578.94|3570.24|3578.94|3570.24|3577.03|3568.33|35
1631804910000|2021-09-16 15:08:30|3578.96|3570.26|3579.03|3570.33|3579.3|3570.6|3578.65|3569.95|28
1631804920000|2021-09-16 15:08:40|3578.93|3570.23|3579.2|3570.5|3579.47|3570.77|3578.9|3570.2|36
1631804930000|2021-09-16 15:08:50|3579.3|3570.6|3580.78|3572.08|3580.78|3572.08|3579.23|3570.53|27
1631804940000|2021-09-16 15:09:00|3580.76|3572.06|3582.39|3573.69|3582.39|3573.69|3580.1|3571.4|33
1631804950000|2021-09-16 15:09:10|3582.41|3573.71|3581.46|3572.76|3582.97|3574.27|3581.46|3572.76|37
1631804960000|2021-09-16 15:09:20|3581.56|3572.86|3582.65|3573.95|3582.65|3573.95|3581.5|3572.8|34
1631804970000|2021-09-16 15:09:30|3582.85|3574.15|3586.54|3577.84|3586.54|3577.84|3582.85|3574.15|37
1631804980000|2021-09-16 15:09:40|3586.6|3577.9|3586.95|3578.25|3587.28|3578.58|3585.83|3577.13|34
1631804990000|2021-09-16 15:09:50|3586.96|3578.26|3585.82|3577.12|3586.96|3578.26|3585.82|3577.12|27
1631805000000|2021-09-16 15:10:00|3585.36|3576.66|3592.64|3583.94|3592.64|3583.94|3584.8|3576.1|36
1631805010000|2021-09-16 15:10:10|3593.2|3584.5|3596.63|3587.93|3597.95|3589.25|3591.52|3582.82|40
1631805020000|2021-09-16 15:10:20|3595.34|3586.64|3598.07|3589.37|3599.47|3590.77|3594.36|3585.66|39
1631805030000|2021-09-16 15:10:30|3598.44|3589.74|3600.4|3591.7|3600.66|3591.96|3598.16|3589.46|34
1631805040000|2021-09-16 15:10:40|3600.56|3591.86|3600.11|3591.41|3600.56|3591.86|3598.59|3589.89|35
1631805050000|2021-09-16 15:10:50|3600.08|3591.38|3599.33|3590.63|3600.5|3591.8|3597.42|3588.72|38
1631805060000|2021-09-16 15:11:00|3599.95|3591.25|3598.57|3589.87|3600.05|3591.35|3598.43|3589.73|39
1631805070000|2021-09-16 15:11:10|3598.04|3589.34|3595.62|3586.92|3598.98|3590.28|3595.62|3586.92|37
1631805080000|2021-09-16 15:11:20|3595.13|3586.43|3592.49|3583.79|3595.15|3586.45|3592.48|3583.78|36
1631805090000|2021-09-16 15:11:30|3592.44|3583.74|3591.2|3582.5|3592.53|3583.83|3591.2|3582.5|31
1631805100000|2021-09-16 15:11:40|3591.1|3582.4|3592.56|3583.86|3592.74|3584.04|3590.44|3581.74|35
1631805110000|2021-09-16 15:11:50|3592.44|3583.74|3595.03|3586.33|3595.24|3586.54|3592.44|3583.74|35
1631805120000|2021-09-16 15:12:00|3595.06|3586.36|3593.78|3585.08|3596.2|3587.5|3593.78|3585.08|36
1631805130000|2021-09-16 15:12:10|3593.41|3584.71|3592.35|3583.65|3593.45|3584.75|3590.58|3581.88|33
1631805140000|2021-09-16 15:12:20|3592.57|3583.87|3593.33|3584.63|3593.95|3585.25|3592.57|3583.87|38
1631805150000|2021-09-16 15:12:30|3593.26|3584.56|3596.07|3587.37|3596.07|3587.37|3593.19|3584.49|32
1631805160000|2021-09-16 15:12:40|3596.01|3587.31|3599.04|3590.34|3599.04|3590.34|3596|3587.3|35
1631805170000|2021-09-16 15:12:50|3599.19|3590.49|3598.74|3590.04|3599.56|3590.86|3598.47|3589.77|37
1631805180000|2021-09-16 15:13:00|3598.84|3590.14|3598.02|3589.32|3599.61|3590.91|3597.98|3589.28|34
1631805190000|2021-09-16 15:13:10|3597.97|3589.27|3595.22|3586.52|3597.97|3589.27|3595.22|3586.52|40
1631805200000|2021-09-16 15:13:20|3595.28|3586.58|3594.32|3585.62|3595.54|3586.84|3594.32|3585.62|37
1631805210000|2021-09-16 15:13:30|3594.2|3585.5|3595.66|3586.96|3595.69|3586.99|3593.43|3584.73|38
1631805220000|2021-09-16 15:13:40|3595.79|3587.09|3596.68|3587.98|3597.47|3588.77|3595.76|3587.06|38
1631805230000|2021-09-16 15:13:50|3596.66|3587.96|3596.07|3587.37|3596.93|3588.23|3595.59|3586.89|37
1631805240000|2021-09-16 15:14:00|3595.82|3587.12|3593.89|3585.19|3595.86|3587.16|3593.57|3584.87|39
1631805250000|2021-09-16 15:14:10|3593.99|3585.29|3592.35|3583.65|3594.48|3585.78|3592.13|3583.43|38
1631805260000|2021-09-16 15:14:20|3592.36|3583.66|3592.18|3583.48|3592.78|3584.08|3592.18|3583.48|30
1631805270000|2021-09-16 15:14:30|3592.19|3583.49|3592.7|3584|3592.95|3584.25|3592.02|3583.32|36
1631805280000|2021-09-16 15:14:40|3592.56|3583.86|3591.86|3583.16|3592.58|3583.88|3591.86|3583.16|30
1631805290000|2021-09-16 15:14:50|3591.9|3583.2|3590.93|3582.23|3592.13|3583.43|3590.84|3582.14|38
1631805300000|2021-09-16 15:15:00|3591.08|3582.38|3592.25|3583.55|3592.37|3583.67|3590.49|3581.79|36
1631805310000|2021-09-16 15:15:10|3592.5|3583.8|3594.39|3585.69|3594.39|3585.69|3592.5|3583.8|38
1631805320000|2021-09-16 15:15:20|3594.37|3585.67|3592.7|3584|3594.48|3585.78|3592.29|3583.59|34
1631805330000|2021-09-16 15:15:30|3592.75|3584.05|3592.81|3584.11|3593.34|3584.64|3592.52|3583.82|36
1631805340000|2021-09-16 15:15:40|3592.93|3584.23|3591.11|3582.41|3593.17|3584.47|3591.11|3582.41|37
1631805350000|2021-09-16 15:15:50|3590.98|3582.28|3588.64|3579.94|3591.03|3582.33|3588.64|3579.94|38
1631805360000|2021-09-16 15:16:00|3588.41|3579.71|3588.44|3579.74|3588.82|3580.12|3588.23|3579.53|36
1631805370000|2021-09-16 15:16:10|3588.5|3579.8|3587.62|3578.92|3588.5|3579.8|3587.55|3578.85|35
1631805380000|2021-09-16 15:16:20|3587.75|3579.05|3586.61|3577.91|3587.75|3579.05|3586.61|3577.91|36
1631805390000|2021-09-16 15:16:30|3586.57|3577.87|3587.14|3578.44|3587.14|3578.44|3586.04|3577.34|36
1631805400000|2021-09-16 15:16:40|3587.18|3578.48|3587.43|3578.73|3587.5|3578.8|3586.69|3577.99|35
1631805410000|2021-09-16 15:16:50|3587.44|3578.74|3588.31|3579.61|3589|3580.3|3587.31|3578.61|38
1631805420000|2021-09-16 15:17:00|3588.5|3579.8|3590.68|3581.98|3590.68|3581.98|3588.4|3579.7|36
1631805430000|2021-09-16 15:17:10|3590.75|3582.05|3590.79|3582.09|3591.46|3582.76|3590.75|3582.05|32
1631805440000|2021-09-16 15:17:20|3590.65|3581.95|3592.86|3584.16|3592.86|3584.16|3590.45|3581.75|35
1631805450000|2021-09-16 15:17:30|3592.62|3583.92|3593.91|3585.21|3594.07|3585.37|3592.62|3583.92|34
1631805460000|2021-09-16 15:17:40|3593.69|3584.99|3591.89|3583.19|3593.69|3584.99|3591.59|3582.89|37
1631805470000|2021-09-16 15:17:50|3591.9|3583.2|3592.96|3584.26|3592.96|3584.26|3591.2|3582.5|37
1631805480000|2021-09-16 15:18:00|3592.89|3584.19|3593.86|3585.16|3593.9|3585.2|3592.86|3584.16|31
1631805490000|2021-09-16 15:18:10|3593.93|3585.23|3591.66|3582.96|3593.94|3585.24|3591.54|3582.84|39
1631805500000|2021-09-16 15:18:20|3591.69|3582.99|3591.97|3583.27|3592.13|3583.43|3591.69|3582.99|34
1631805510000|2021-09-16 15:18:30|3591.89|3583.19|3592.83|3584.13|3592.83|3584.13|3591.3|3582.6|38
1631805520000|2021-09-16 15:18:40|3592.88|3584.18|3593.61|3584.91|3593.9|3585.2|3592.88|3584.18|34
1631805530000|2021-09-16 15:18:50|3593.67|3584.97|3593.77|3585.07|3594.13|3585.43|3593.45|3584.75|29
1631805540000|2021-09-16 15:19:00|3593.8|3585.1|3594.6|3585.9|3594.69|3585.99|3593.76|3585.06|21
1631805550000|2021-09-16 15:19:10|3594.63|3585.93|3592.25|3583.55|3594.68|3585.98|3591.96|3583.26|28
1631805560000|2021-09-16 15:19:20|3592.34|3583.64|3592.14|3583.44|3592.4|3583.7|3592.11|3583.41|31
1631805570000|2021-09-16 15:19:30|3592.28|3583.58|3596.07|3587.37|3596.07|3587.37|3591.85|3583.15|33
1631805580000|2021-09-16 15:19:40|3596.05|3587.35|3598.06|3589.36|3598.49|3589.79|3596.05|3587.35|34
1631805590000|2021-09-16 15:19:50|3597.93|3589.23|3598.46|3589.76|3599.03|3590.33|3597.92|3589.22|37
1631805600000|2021-09-16 15:20:00|3598.59|3589.89|3597.76|3589.06|3598.59|3589.89|3597.55|3588.85|35
1631805610000|2021-09-16 15:20:10|3597.92|3589.22|3597.97|3589.27|3598.04|3589.34|3597.86|3589.16|36
1631805620000|2021-09-16 15:20:20|3597.88|3589.18|3599.26|3590.56|3599.44|3590.74|3597.88|3589.18|32
1631805630000|2021-09-16 15:20:30|3599.35|3590.65|3602.15|3593.45|3602.2|3593.5|3598.85|3590.15|34
1631805640000|2021-09-16 15:20:40|3601.77|3593.07|3602.51|3593.81|3602.51|3593.81|3601.7|3593|34
1631805650000|2021-09-16 15:20:50|3603.23|3594.53|3600.84|3592.14|3603.23|3594.53|3600.84|3592.14|33
1631805660000|2021-09-16 15:21:00|3600.39|3591.69|3598.75|3590.05|3600.39|3591.69|3598.53|3589.83|40
1631805670000|2021-09-16 15:21:10|3598.83|3590.13|3596.98|3588.28|3599.41|3590.71|3596.98|3588.28|38
1631805680000|2021-09-16 15:21:20|3596.95|3588.25|3597.83|3589.13|3597.83|3589.13|3596.6|3587.9|37
1631805690000|2021-09-16 15:21:30|3597.6|3588.9|3599.07|3590.37|3599.27|3590.57|3597.6|3588.9|38
1631805700000|2021-09-16 15:21:40|3599.02|3590.32|3600.7|3592|3600.7|3592|3599.02|3590.32|35
1631805710000|2021-09-16 15:21:50|3600.68|3591.98|3600.94|3592.24|3601.03|3592.33|3600.45|3591.75|28
1631805720000|2021-09-16 15:22:00|3601.21|3592.51|3600.88|3592.18|3602.74|3594.04|3600.87|3592.17|35
1631805730000|2021-09-16 15:22:10|3601.03|3592.33|3599.8|3591.1|3601.1|3592.4|3599.74|3591.04|36
1631805740000|2021-09-16 15:22:20|3599.99|3591.29|3599.51|3590.81|3599.99|3591.29|3599.26|3590.56|29
1631805750000|2021-09-16 15:22:30|3599.35|3590.65|3600|3591.3|3600.53|3591.83|3599.1|3590.4|38
1631805760000|2021-09-16 15:22:40|3599.99|3591.29|3599.72|3591.02|3600.17|3591.47|3599.57|3590.87|37
1631805770000|2021-09-16 15:22:50|3599.74|3591.04|3601.21|3592.51|3601.59|3592.89|3599.74|3591.04|36
1631805780000|2021-09-16 15:23:00|3601.14|3592.44|3601.52|3592.82|3601.55|3592.85|3601.11|3592.41|35
1631805790000|2021-09-16 15:23:10|3601.59|3592.89|3600.54|3591.84|3601.59|3592.89|3600.54|3591.84|32
1631805800000|2021-09-16 15:23:20|3600.58|3591.88|3599.68|3590.98|3600.62|3591.92|3599.68|3590.98|28
1631805810000|2021-09-16 15:23:30|3599.82|3591.12|3599.07|3590.37|3599.83|3591.13|3599.06|3590.36|30
1631805820000|2021-09-16 15:23:40|3599.08|3590.38|3599.27|3590.57|3599.3|3590.6|3598.98|3590.28|26
1631805830000|2021-09-16 15:23:50|3599.25|3590.55|3599.97|3591.27|3600.45|3591.75|3599.18|3590.48|28
1631805840000|2021-09-16 15:24:00|3600.05|3591.35|3598.85|3590.15|3600.47|3591.77|3598.85|3590.15|36
1631805850000|2021-09-16 15:24:10|3598.99|3590.29|3598.68|3589.98|3599.04|3590.34|3598.19|3589.49|36
1631805860000|2021-09-16 15:24:20|3598.76|3590.06|3599.29|3590.59|3599.39|3590.69|3598.76|3590.06|21
1631805870000|2021-09-16 15:24:30|3599.33|3590.63|3599.54|3590.84|3599.61|3590.91|3599.09|3590.39|36
1631805880000|2021-09-16 15:24:40|3599.49|3590.79|3599.62|3590.92|3599.81|3591.11|3599.46|3590.76|32
1631805890000|2021-09-16 15:24:50|3599.6|3590.9|3599.4|3590.7|3599.72|3591.02|3599.21|3590.51|27
1631805900000|2021-09-16 15:25:00|3599.18|3590.48|3599.2|3590.5|3599.39|3590.69|3599.07|3590.37|28
1631805910000|2021-09-16 15:25:10|3599.09|3590.39|3599.19|3590.49|3599.47|3590.77|3599.05|3590.35|33
1631805920000|2021-09-16 15:25:20|3598.52|3589.82|3599.26|3590.56|3599.58|3590.88|3598.52|3589.82|37
1631805930000|2021-09-16 15:25:30|3599.64|3590.94|3602.51|3593.81|3602.51|3593.81|3599.59|3590.89|37
1631805940000|2021-09-16 15:25:40|3602.54|3593.84|3602.87|3594.17|3602.89|3594.19|3602.47|3593.77|39
1631805950000|2021-09-16 15:25:50|3602.98|3594.28|3604.56|3595.86|3604.56|3595.86|3602.65|3593.95|33
1631805960000|2021-09-16 15:26:00|3604.55|3595.85|3603.53|3594.83|3604.55|3595.85|3603.1|3594.4|37
1631805970000|2021-09-16 15:26:10|3603.62|3594.92|3623.4|3614.7|3626.5|3617.8|3603.62|3594.92|39
1631805980000|2021-09-16 15:26:20|3623.26|3614.56|3624.58|3615.88|3628.37|3619.67|3618.96|3610.26|38
1631805990000|2021-09-16 15:26:30|3624.54|3615.84|3629.68|3620.98|3630.16|3621.46|3623.69|3614.99|28
1631806000000|2021-09-16 15:26:40|3629.7|3621|3628.37|3619.67|3631.26|3622.56|3626.14|3617.44|35
1631806010000|2021-09-16 15:26:50|3629.83|3621.13|3627.28|3618.58|3629.91|3621.21|3625.51|3616.81|35
1631806020000|2021-09-16 15:27:00|3626.47|3617.77|3626|3617.3|3626.47|3617.77|3624.07|3615.37|39
1631806030000|2021-09-16 15:27:10|3625.84|3617.14|3621.92|3613.22|3628.27|3619.57|3621.92|3613.22|40
1631806040000|2021-09-16 15:27:20|3622.21|3613.51|3622.37|3613.67|3624.72|3616.02|3622|3613.3|40
1631806050000|2021-09-16 15:27:30|3623.18|3614.48|3623.91|3615.21|3625.21|3616.51|3623.18|3614.48|39
1631806060000|2021-09-16 15:27:40|3624.36|3615.66|3624.69|3615.99|3625.42|3616.72|3623.84|3615.14|39
1631806070000|2021-09-16 15:27:50|3625.08|3616.38|3626.44|3617.74|3626.73|3618.03|3624.77|3616.07|39
1631806080000|2021-09-16 15:28:00|3626.1|3617.4|3626.63|3617.93|3626.83|3618.13|3625.36|3616.66|36
1631806090000|2021-09-16 15:28:10|3625.95|3617.25|3627.93|3619.23|3628|3619.3|3625.72|3617.02|40
1631806100000|2021-09-16 15:28:20|3627.8|3619.1|3631.19|3622.49|3631.19|3622.49|3627.8|3619.1|36
1631806110000|2021-09-16 15:28:30|3631.6|3622.9|3632.55|3623.85|3632.61|3623.91|3630.29|3621.59|36
1631806120000|2021-09-16 15:28:40|3632.47|3623.77|3628.67|3619.97|3632.51|3623.81|3628.67|3619.97|39
1631806130000|2021-09-16 15:28:50|3628.63|3619.93|3629.12|3620.42|3629.12|3620.42|3626.76|3618.06|38
1631806140000|2021-09-16 15:29:00|3628.58|3619.88|3628.47|3619.77|3628.83|3620.13|3627.16|3618.46|39
1631806150000|2021-09-16 15:29:10|3628.58|3619.88|3628.89|3620.19|3628.89|3620.19|3626.49|3617.79|38
1631806160000|2021-09-16 15:29:20|3628.9|3620.2|3629.11|3620.41|3630.62|3621.92|3628.62|3619.92|37
1631806170000|2021-09-16 15:29:30|3628.93|3620.23|3629.89|3621.19|3630.64|3621.94|3628.93|3620.23|40
1631806180000|2021-09-16 15:29:40|3630.07|3621.37|3628.97|3620.27|3630.07|3621.37|3628.46|3619.76|34
1631806190000|2021-09-16 15:29:50|3628.84|3620.14|3630.16|3621.46|3630.16|3621.46|3628.7|3620|36
1631806200000|2021-09-16 15:30:00|3629.96|3621.26|3630.78|3622.08|3630.78|3622.08|3629.46|3620.76|39
1631806210000|2021-09-16 15:30:10|3631.61|3622.91|3635.45|3626.75|3635.68|3626.98|3631.61|3622.91|39
1631806220000|2021-09-16 15:30:20|3634.84|3626.14|3635.84|3627.14|3636.13|3627.43|3634.84|3626.14|39
1631806230000|2021-09-16 15:30:30|3635.68|3626.98|3636.11|3627.41|3636.14|3627.44|3635.24|3626.54|36
1631806240000|2021-09-16 15:30:40|3635.67|3626.97|3634.11|3625.41|3636.04|3627.34|3633.47|3624.77|37
1631806250000|2021-09-16 15:30:50|3634.16|3625.46|3632.62|3623.92|3634.26|3625.56|3632.17|3623.47|38
1631806260000|2021-09-16 15:31:00|3632.71|3624.01|3632.56|3623.86|3633.32|3624.62|3631.29|3622.59|39
1631806270000|2021-09-16 15:31:10|3632.47|3623.77|3632.3|3623.6|3633.13|3624.43|3631.64|3622.94|39
1631806280000|2021-09-16 15:31:20|3633.04|3624.34|3634.93|3626.23|3635.93|3627.23|3632.79|3624.09|39
1631806290000|2021-09-16 15:31:30|3635.02|3626.32|3636.32|3627.62|3636.46|3627.76|3634.04|3625.34|36
1631806300000|2021-09-16 15:31:40|3635.83|3627.13|3635.69|3626.99|3636.5|3627.8|3635.26|3626.56|38
1631806310000|2021-09-16 15:31:50|3635.97|3627.27|3635.52|3626.82|3638.81|3630.11|3635.52|3626.82|37
1631806320000|2021-09-16 15:32:00|3634.79|3626.09|3632.58|3623.88|3635.79|3627.09|3632.57|3623.87|37
1631806330000|2021-09-16 15:32:10|3632.36|3623.66|3630.24|3621.54|3632.73|3624.03|3629.96|3621.26|37
1631806340000|2021-09-16 15:32:20|3630.02|3621.32|3629.66|3620.96|3631.51|3622.81|3628.32|3619.62|40
1631806350000|2021-09-16 15:32:30|3629.71|3621.01|3629.26|3620.56|3631.02|3622.32|3628.87|3620.17|40
1631806360000|2021-09-16 15:32:40|3629.09|3620.39|3629.65|3620.95|3630.02|3621.32|3629.09|3620.39|38
1631806370000|2021-09-16 15:32:50|3630.05|3621.35|3629.83|3621.13|3631.04|3622.34|3629.12|3620.42|37
1631806380000|2021-09-16 15:33:00|3630.24|3621.54|3628.49|3619.79|3630.24|3621.54|3628.49|3619.79|34
1631806390000|2021-09-16 15:33:10|3628.27|3619.57|3627.43|3618.73|3628.88|3620.18|3627.17|3618.47|36
1631806400000|2021-09-16 15:33:20|3627.6|3618.9|3627.51|3618.81|3627.83|3619.13|3627.26|3618.56|31
1631806410000|2021-09-16 15:33:30|3627.48|3618.78|3627.76|3619.06|3628.28|3619.58|3627.3|3618.6|35
1631806420000|2021-09-16 15:33:40|3627.95|3619.25|3625.89|3617.19|3627.95|3619.25|3625.88|3617.18|28
1631806430000|2021-09-16 15:33:50|3625.98|3617.28|3625.68|3616.98|3626.61|3617.91|3625.01|3616.31|37
1631806440000|2021-09-16 15:34:00|3625.73|3617.03|3626.94|3618.24|3627.26|3618.56|3625.58|3616.88|39
1631806450000|2021-09-16 15:34:10|3625.78|3617.08|3626.18|3617.48|3626.42|3617.72|3625.52|3616.82|37
1631806460000|2021-09-16 15:34:20|3625.37|3616.67|3624.44|3615.74|3625.52|3616.82|3624.37|3615.67|29
1631806470000|2021-09-16 15:34:30|3624.43|3615.73|3623.18|3614.48|3624.52|3615.82|3623.18|3614.48|34
1631806480000|2021-09-16 15:34:40|3623.26|3614.56|3623.94|3615.24|3624.06|3615.36|3622.63|3613.93|36
1631806490000|2021-09-16 15:34:50|3624.22|3615.52|3623.58|3614.88|3624.77|3616.07|3623.56|3614.86|32
1631806500000|2021-09-16 15:35:00|3623.6|3614.9|3624.02|3615.32|3624.19|3615.49|3623.59|3614.89|35
1631806510000|2021-09-16 15:35:10|3623.98|3615.28|3623.52|3614.82|3623.98|3615.28|3623.37|3614.67|27
1631806520000|2021-09-16 15:35:20|3623.2|3614.5|3621.54|3612.84|3623.6|3614.9|3621.41|3612.71|33
1631806530000|2021-09-16 15:35:30|3621.72|3613.02|3620.49|3611.79|3622.51|3613.81|3620.49|3611.79|30
1631806540000|2021-09-16 15:35:40|3620.59|3611.89|3620.38|3611.68|3621.35|3612.65|3619.57|3610.87|38
1631806550000|2021-09-16 15:35:50|3620.47|3611.77|3622.68|3613.98|3622.8|3614.1|3619.15|3610.45|33
1631806560000|2021-09-16 15:36:00|3622.8|3614.1|3622.19|3613.49|3623.83|3615.13|3622.09|3613.39|24
1631806570000|2021-09-16 15:36:10|3622.41|3613.71|3620.94|3612.24|3622.7|3614|3620.94|3612.24|34
1631806580000|2021-09-16 15:36:20|3620.95|3612.25|3620.74|3612.04|3621|3612.3|3620.09|3611.39|27
1631806590000|2021-09-16 15:36:30|3620.59|3611.89|3619.79|3611.09|3620.59|3611.89|3619.61|3610.91|30
1631806600000|2021-09-16 15:36:40|3619.61|3610.91|3619.99|3611.29|3620.81|3612.11|3619.61|3610.91|32
1631806610000|2021-09-16 15:36:50|3620.05|3611.35|3619|3610.3|3620.35|3611.65|3618.9|3610.2|31
1631806620000|2021-09-16 15:37:00|3618.82|3610.12|3618.24|3609.54|3618.98|3610.28|3617.89|3609.19|37
1631806630000|2021-09-16 15:37:10|3618.59|3609.89|3619.42|3610.72|3620.41|3611.71|3618.59|3609.89|37
1631806640000|2021-09-16 15:37:20|3619.67|3610.97|3619.65|3610.95|3619.69|3610.99|3619.02|3610.32|33
1631806650000|2021-09-16 15:37:30|3619.47|3610.77|3618.84|3610.14|3620.01|3611.31|3618.83|3610.13|34
1631806660000|2021-09-16 15:37:40|3618.78|3610.08|3616.99|3608.29|3618.78|3610.08|3616.99|3608.29|33
1631806670000|2021-09-16 15:37:50|3617.04|3608.34|3616.34|3607.64|3617.42|3608.72|3614.77|3606.07|34
1631806680000|2021-09-16 15:38:00|3616.31|3607.61|3614.47|3605.77|3616.46|3607.76|3614.47|3605.77|35
1631806690000|2021-09-16 15:38:10|3615.87|3607.17|3614.52|3605.82|3615.87|3607.17|3613.2|3604.5|22
1631806700000|2021-09-16 15:38:20|3613.37|3604.67|3612.59|3603.89|3614.49|3605.79|3612.56|3603.86|29
1631806710000|2021-09-16 15:38:30|3612.58|3603.88|3613.14|3604.44|3613.66|3604.96|3612.45|3603.75|36
1631806720000|2021-09-16 15:38:40|3612.78|3604.08|3612.19|3603.49|3613.15|3604.45|3612|3603.3|31
1631806730000|2021-09-16 15:38:50|3612.66|3603.96|3612.4|3603.7|3613.41|3604.71|3612.36|3603.66|35
1631806740000|2021-09-16 15:39:00|3612.98|3604.28|3612.15|3603.45|3613.14|3604.44|3612.14|3603.44|31
1631806750000|2021-09-16 15:39:10|3612.45|3603.75|3614.85|3606.15|3615.17|3606.47|3612.35|3603.65|33
1631806760000|2021-09-16 15:39:20|3614.6|3605.9|3613.33|3604.63|3615.1|3606.4|3612.78|3604.08|36
1631806770000|2021-09-16 15:39:30|3612.86|3604.16|3613.45|3604.75|3613.75|3605.05|3612.86|3604.16|14
1631806780000|2021-09-16 15:39:40|3613.35|3604.65|3612.94|3604.24|3613.72|3605.02|3612.53|3603.83|17
1631806790000|2021-09-16 15:39:50|3612.95|3604.25|3613.16|3604.46|3613.25|3604.55|3612.52|3603.82|25
1631806800000|2021-09-16 15:40:00|3612.96|3604.26|3614.68|3605.98|3614.68|3605.98|3612.82|3604.12|32
1631806810000|2021-09-16 15:40:10|3614.8|3606.1|3615.82|3607.12|3616.08|3607.38|3614.53|3605.83|34
1631806820000|2021-09-16 15:40:20|3615.78|3607.08|3614.97|3606.27|3615.86|3607.16|3614.87|3606.17|35
1631806830000|2021-09-16 15:40:30|3613.87|3605.17|3612.97|3604.27|3613.89|3605.19|3612.59|3603.89|32
1631806840000|2021-09-16 15:40:40|3613.02|3604.32|3610.85|3602.15|3613.26|3604.56|3610.67|3601.97|36
1631806850000|2021-09-16 15:40:50|3611.05|3602.35|3612.24|3603.54|3612.24|3603.54|3610.61|3601.91|38
1631806860000|2021-09-16 15:41:00|3612.23|3603.53|3611.11|3602.41|3612.23|3603.53|3611.08|3602.38|30
1631806870000|2021-09-16 15:41:10|3611.18|3602.48|3610.67|3601.97|3611.2|3602.5|3608.11|3599.41|37
1631806880000|2021-09-16 15:41:20|3610.62|3601.92|3612.24|3603.54|3612.28|3603.58|3610.5|3601.8|35
1631806890000|2021-09-16 15:41:30|3612.25|3603.55|3612.36|3603.66|3612.46|3603.76|3611.72|3603.02|30
1631806900000|2021-09-16 15:41:40|3612.56|3603.86|3611.59|3602.89|3612.85|3604.15|3611.49|3602.79|33
1631806910000|2021-09-16 15:41:50|3611.61|3602.91|3611.54|3602.84|3611.71|3603.01|3611.07|3602.37|37
1631806920000|2021-09-16 15:42:00|3611.91|3603.21|3612.55|3603.85|3612.6|3603.9|3611.91|3603.21|34
1631806930000|2021-09-16 15:42:10|3612.56|3603.86|3613.58|3604.88|3613.76|3605.06|3612.5|3603.8|31
1631806940000|2021-09-16 15:42:20|3613.64|3604.94|3614.25|3605.55|3614.5|3605.8|3613.38|3604.68|33
1631806950000|2021-09-16 15:42:30|3614.3|3605.6|3616.29|3607.59|3616.35|3607.65|3614.3|3605.6|33
1631806960000|2021-09-16 15:42:40|3616.13|3607.43|3616.21|3607.51|3617.53|3608.83|3615.71|3607.01|38
1631806970000|2021-09-16 15:42:50|3616.24|3607.54|3614.8|3606.1|3616.3|3607.6|3614.76|3606.06|39
1631806980000|2021-09-16 15:43:00|3614.79|3606.09|3614.23|3605.53|3614.79|3606.09|3613.99|3605.29|34
1631806990000|2021-09-16 15:43:10|3614.38|3605.68|3613.8|3605.1|3614.38|3605.68|3613.64|3604.94|37
1631807000000|2021-09-16 15:43:20|3613.59|3604.89|3614.26|3605.56|3614.26|3605.56|3613.57|3604.87|39
1631807010000|2021-09-16 15:43:30|3614.75|3606.05|3614.3|3605.6|3615.16|3606.46|3614.23|3605.53|37
1631807020000|2021-09-16 15:43:40|3614.23|3605.53|3613.86|3605.16|3614.74|3606.04|3613.86|3605.16|35
1631807030000|2021-09-16 15:43:50|3613.6|3604.9|3611.46|3602.76|3614.71|3606.01|3611.46|3602.76|36
1631807040000|2021-09-16 15:44:00|3611.53|3602.83|3611.69|3602.99|3611.69|3602.99|3610.61|3601.91|35
1631807050000|2021-09-16 15:44:10|3611.81|3603.11|3612.73|3604.03|3614.45|3605.75|3611.67|3602.97|38
1631807060000|2021-09-16 15:44:20|3612.75|3604.05|3613.06|3604.36|3613.57|3604.87|3612.65|3603.95|31
1631807070000|2021-09-16 15:44:30|3613|3604.3|3614.09|3605.39|3614.19|3605.49|3612.9|3604.2|32
1631807080000|2021-09-16 15:44:40|3614.35|3605.65|3613.87|3605.17|3614.81|3606.11|3613.78|3605.08|38
1631807090000|2021-09-16 15:44:50|3613.9|3605.2|3614.32|3605.62|3614.49|3605.79|3613.65|3604.95|37
1631807100000|2021-09-16 15:45:00|3614.29|3605.59|3613.11|3604.41|3614.34|3605.64|3612.92|3604.22|29
1631807110000|2021-09-16 15:45:10|3612.91|3604.21|3612.8|3604.1|3613.28|3604.58|3612.5|3603.8|30
1631807120000|2021-09-16 15:45:20|3612.84|3604.14|3611.9|3603.2|3613.2|3604.5|3610.71|3602.01|33
1631807130000|2021-09-16 15:45:30|3612.07|3603.37|3613.36|3604.66|3613.49|3604.79|3612.07|3603.37|38
1631807140000|2021-09-16 15:45:40|3613.31|3604.61|3614.66|3605.96|3614.66|3605.96|3613.15|3604.45|38
1631807150000|2021-09-16 15:45:50|3614.87|3606.17|3615.68|3606.98|3616.18|3607.48|3614.87|3606.17|38
1631807160000|2021-09-16 15:46:00|3615.73|3607.03|3617.92|3609.22|3618.17|3609.47|3615.53|3606.83|35
1631807170000|2021-09-16 15:46:10|3617.89|3609.19|3617.48|3608.78|3618.07|3609.37|3617.1|3608.4|27
1631807180000|2021-09-16 15:46:20|3617.55|3608.85|3616.15|3607.45|3617.78|3609.08|3615.97|3607.27|35
1631807190000|2021-09-16 15:46:30|3616.05|3607.35|3615.71|3607.01|3616.13|3607.43|3615.2|3606.5|37
1631807200000|2021-09-16 15:46:40|3615.72|3607.02|3614.96|3606.26|3615.72|3607.02|3614.74|3606.04|28
1631807210000|2021-09-16 15:46:50|3614.66|3605.96|3617.33|3608.63|3617.36|3608.66|3614.08|3605.38|32
1631807220000|2021-09-16 15:47:00|3617.16|3608.46|3618.76|3610.06|3618.83|3610.13|3617.16|3608.46|38
1631807230000|2021-09-16 15:47:10|3618.6|3609.9|3620.23|3611.53|3620.56|3611.86|3618.26|3609.56|36
1631807240000|2021-09-16 15:47:20|3620.75|3612.05|3620.61|3611.91|3620.98|3612.28|3620.57|3611.87|33
1631807250000|2021-09-16 15:47:30|3620.57|3611.87|3619.01|3610.31|3620.61|3611.91|3618.86|3610.16|37
1631807260000|2021-09-16 15:47:40|3619.02|3610.32|3619.08|3610.38|3619.13|3610.43|3618.84|3610.14|34
1631807270000|2021-09-16 15:47:50|3619.09|3610.39|3618.39|3609.69|3619.1|3610.4|3618.39|3609.69|26
1631807280000|2021-09-16 15:48:00|3618.35|3609.65|3617.53|3608.83|3618.45|3609.75|3617.48|3608.78|38
1631807290000|2021-09-16 15:48:10|3617.56|3608.86|3618.4|3609.7|3618.4|3609.7|3617.54|3608.84|28
1631807300000|2021-09-16 15:48:20|3618.54|3609.84|3618.07|3609.37|3618.73|3610.03|3617.89|3609.19|35
1631807310000|2021-09-16 15:48:30|3618.06|3609.36|3617.96|3609.26|3618.15|3609.45|3617.71|3609.01|32
1631807320000|2021-09-16 15:48:40|3617.97|3609.27|3617.6|3608.9|3617.99|3609.29|3616.4|3607.7|38
1631807330000|2021-09-16 15:48:50|3617.41|3608.71|3617.77|3609.07|3617.86|3609.16|3617.41|3608.71|36
1631807340000|2021-09-16 15:49:00|3617.8|3609.1|3617.76|3609.06|3617.91|3609.21|3617.71|3609.01|28
1631807350000|2021-09-16 15:49:10|3617.62|3608.92|3617.55|3608.85|3617.85|3609.15|3617.48|3608.78|31
1631807360000|2021-09-16 15:49:20|3617.52|3608.82|3617.54|3608.84|3617.77|3609.07|3617.4|3608.7|21
1631807370000|2021-09-16 15:49:30|3617.58|3608.88|3618.51|3609.81|3618.62|3609.92|3617.58|3608.88|21
1631807380000|2021-09-16 15:49:40|3618.62|3609.92|3619.45|3610.75|3619.79|3611.09|3618.46|3609.76|29
1631807390000|2021-09-16 15:49:50|3619.39|3610.69|3619.51|3610.81|3619.57|3610.87|3619.39|3610.69|32
1631807400000|2021-09-16 15:50:00|3619.46|3610.76|3619.76|3611.06|3619.83|3611.13|3619.46|3610.76|25
1631807410000|2021-09-16 15:50:10|3619.73|3611.03|3618.08|3609.38|3619.73|3611.03|3617.96|3609.26|29
1631807420000|2021-09-16 15:50:20|3618.18|3609.48|3619.32|3610.62|3619.32|3610.62|3617.98|3609.28|33
1631807430000|2021-09-16 15:50:30|3619.18|3610.48|3619.24|3610.54|3619.71|3611.01|3619.02|3610.32|37
1631807440000|2021-09-16 15:50:40|3619.31|3610.61|3618.43|3609.73|3619.7|3611|3618.29|3609.59|38
1631807450000|2021-09-16 15:50:50|3618.47|3609.77|3618.82|3610.12|3619.22|3610.52|3618.44|3609.74|32
1631807460000|2021-09-16 15:51:00|3618.83|3610.13|3617.73|3609.03|3618.87|3610.17|3617.73|3609.03|34
1631807470000|2021-09-16 15:51:10|3617.75|3609.05|3618.1|3609.4|3618.12|3609.42|3617.31|3608.61|39
1631807480000|2021-09-16 15:51:20|3618.14|3609.44|3618.03|3609.33|3618.68|3609.98|3618.02|3609.32|34
1631807490000|2021-09-16 15:51:30|3618.14|3609.44|3618.88|3610.18|3619.05|3610.35|3618.14|3609.44|29
1631807500000|2021-09-16 15:51:40|3618.86|3610.16|3618.56|3609.86|3618.88|3610.18|3618.44|3609.74|34
1631807510000|2021-09-16 15:51:50|3618.48|3609.78|3619.77|3611.07|3619.79|3611.09|3618.48|3609.78|30
1631807520000|2021-09-16 15:52:00|3619.74|3611.04|3619.59|3610.89|3619.88|3611.18|3619.34|3610.64|35
1631807530000|2021-09-16 15:52:10|3619.56|3610.86|3619.3|3610.6|3619.72|3611.02|3619.28|3610.58|36
1631807540000|2021-09-16 15:52:20|3619.32|3610.62|3618.9|3610.2|3619.41|3610.71|3618.7|3610|37
1631807550000|2021-09-16 15:52:30|3619.01|3610.31|3619.54|3610.84|3619.54|3610.84|3618.9|3610.2|32
1631807560000|2021-09-16 15:52:40|3619.5|3610.8|3619.03|3610.33|3619.5|3610.8|3618.96|3610.26|37
1631807570000|2021-09-16 15:52:50|3619.05|3610.35|3619.44|3610.74|3619.61|3610.91|3619.03|3610.33|31
1631807580000|2021-09-16 15:53:00|3619.38|3610.68|3619.59|3610.89|3619.71|3611.01|3619.35|3610.65|33
1631807590000|2021-09-16 15:53:10|3619.63|3610.93|3619.6|3610.9|3619.64|3610.94|3619.46|3610.76|16
1631807600000|2021-09-16 15:53:20|3619.61|3610.91|3619.37|3610.67|3619.64|3610.94|3619.37|3610.67|12
1631807610000|2021-09-16 15:53:30|3619.71|3611.01|3621.06|3612.36|3621.12|3612.42|3619.71|3611.01|27
1631807620000|2021-09-16 15:53:40|3621.14|3612.44|3621.68|3612.98|3621.88|3613.18|3621.14|3612.44|27
1631807630000|2021-09-16 15:53:50|3621.72|3613.02|3621.09|3612.39|3621.72|3613.02|3620.8|3612.1|26
1631807640000|2021-09-16 15:54:00|3621.02|3612.32|3622.68|3613.98|3622.91|3614.21|3621.02|3612.32|32
1631807650000|2021-09-16 15:54:10|3622.62|3613.92|3623.41|3614.71|3623.45|3614.75|3622.46|3613.76|38
1631807660000|2021-09-16 15:54:20|3623.6|3614.9|3624.42|3615.72|3624.88|3616.18|3623.6|3614.9|34
1631807670000|2021-09-16 15:54:30|3624.32|3615.62|3622.95|3614.25|3624.45|3615.75|3622.23|3613.53|35
1631807680000|2021-09-16 15:54:40|3622.98|3614.28|3623.45|3614.75|3623.56|3614.86|3622.79|3614.09|33
1631807690000|2021-09-16 15:54:50|3623.5|3614.8|3624.77|3616.07|3624.77|3616.07|3623.46|3614.76|33
1631807700000|2021-09-16 15:55:00|3624.94|3616.24|3623.66|3614.96|3625.19|3616.49|3623.66|3614.96|32
1631807710000|2021-09-16 15:55:10|3623.52|3614.82|3623.21|3614.51|3623.84|3615.14|3623.16|3614.46|29
1631807720000|2021-09-16 15:55:20|3623.19|3614.49|3622.63|3613.93|3623.19|3614.49|3622.58|3613.88|31
1631807730000|2021-09-16 15:55:30|3622.56|3613.86|3621.54|3612.84|3622.67|3613.97|3620.96|3612.26|35
1631807740000|2021-09-16 15:55:40|3621.5|3612.8|3621.26|3612.56|3621.79|3613.09|3621.13|3612.43|34
1631807750000|2021-09-16 15:55:50|3621.23|3612.53|3621.58|3612.88|3621.62|3612.92|3621.21|3612.51|32
1631807760000|2021-09-16 15:56:00|3621.57|3612.87|3621.87|3613.17|3622.43|3613.73|3621.57|3612.87|32
1631807770000|2021-09-16 15:56:10|3621.81|3613.11|3621.5|3612.8|3621.92|3613.22|3621.5|3612.8|37
1631807780000|2021-09-16 15:56:20|3621.46|3612.76|3622.1|3613.4|3622.1|3613.4|3621.43|3612.73|34
1631807790000|2021-09-16 15:56:30|3622.11|3613.41|3622.55|3613.85|3622.55|3613.85|3621.89|3613.19|36
1631807800000|2021-09-16 15:56:40|3622.79|3614.09|3621.89|3613.19|3623.03|3614.33|3621.73|3613.03|36
1631807810000|2021-09-16 15:56:50|3621.86|3613.16|3620.74|3612.04|3622.01|3613.31|3620.55|3611.85|37
1631807820000|2021-09-16 15:57:00|3620.73|3612.03|3620.59|3611.89|3621.02|3612.32|3620.43|3611.73|32
1631807830000|2021-09-16 15:57:10|3620.45|3611.75|3618.77|3610.07|3620.45|3611.75|3618.46|3609.76|33
1631807840000|2021-09-16 15:57:20|3618.75|3610.05|3619.96|3611.26|3619.96|3611.26|3618.63|3609.93|32
1631807850000|2021-09-16 15:57:30|3620.07|3611.37|3620.13|3611.43|3620.25|3611.55|3619.94|3611.24|38
1631807860000|2021-09-16 15:57:40|3620.15|3611.45|3620.85|3612.15|3620.85|3612.15|3620.06|3611.36|37
1631807870000|2021-09-16 15:57:50|3621.17|3612.47|3621.75|3613.05|3621.84|3613.14|3621.13|3612.43|35
1631807880000|2021-09-16 15:58:00|3621.7|3613|3621.58|3612.88|3621.88|3613.18|3621.34|3612.64|30
1631807890000|2021-09-16 15:58:10|3621.53|3612.83|3620.22|3611.52|3621.58|3612.88|3619.87|3611.17|38
1631807900000|2021-09-16 15:58:20|3620.21|3611.51|3621.81|3613.11|3622.3|3613.6|3619.92|3611.22|36
1631807910000|2021-09-16 15:58:30|3621.79|3613.09|3621.61|3612.91|3622.07|3613.37|3621.56|3612.86|35
1631807920000|2021-09-16 15:58:40|3621.84|3613.14|3621.61|3612.91|3622.1|3613.4|3621.2|3612.5|34
1631807930000|2021-09-16 15:58:50|3621.4|3612.7|3624.02|3615.32|3624.02|3615.32|3621.4|3612.7|33
1631807940000|2021-09-16 15:59:00|3623.79|3615.09|3623.65|3614.95|3624.12|3615.42|3623.61|3614.91|34
1631807950000|2021-09-16 15:59:10|3623.75|3615.05|3626.23|3617.53|3626.26|3617.56|3623.72|3615.02|36
1631807960000|2021-09-16 15:59:20|3626.17|3617.47|3624.63|3615.93|3626.25|3617.55|3624.12|3615.42|38
1631807970000|2021-09-16 15:59:30|3624.56|3615.86|3624.65|3615.95|3625.17|3616.47|3624.56|3615.86|36
1631807980000|2021-09-16 15:59:40|3624.51|3615.81|3623.72|3615.02|3624.51|3615.81|3623.52|3614.82|34
1631807990000|2021-09-16 15:59:50|3623.6|3614.9|3623.94|3615.24|3625.52|3616.82|3623.54|3614.84|37
1631808000000|2021-09-16 16:00:00|3623.53|3614.83|3622.4|3613.7|3623.53|3614.83|3622.05|3613.35|36
1631808010000|2021-09-16 16:00:10|3622.42|3613.72|3619.76|3611.06|3622.62|3613.92|3619.62|3610.92|37
1631808020000|2021-09-16 16:00:20|3619.71|3611.01|3622.26|3613.56|3622.27|3613.57|3619.6|3610.9|38
1631808030000|2021-09-16 16:00:30|3622.24|3613.54|3624.99|3616.29|3625.01|3616.31|3622.24|3613.54|37
1631808040000|2021-09-16 16:00:40|3624.85|3616.15|3624.84|3616.14|3625.21|3616.51|3624.53|3615.83|36
1631808050000|2021-09-16 16:00:50|3625.11|3616.41|3625.77|3617.07|3625.97|3617.27|3624.53|3615.83|39
1631808060000|2021-09-16 16:01:00|3625.76|3617.06|3626.35|3617.65|3626.35|3617.65|3624.04|3615.34|36
1631808070000|2021-09-16 16:01:10|3626.43|3617.73|3626.19|3617.49|3626.59|3617.89|3625.69|3616.99|37
1631808080000|2021-09-16 16:01:20|3626.23|3617.53|3626.25|3617.55|3626.5|3617.8|3625.71|3617.01|32
1631808090000|2021-09-16 16:01:30|3626.24|3617.54|3625.16|3616.46|3626.24|3617.54|3625.13|3616.43|33
1631808100000|2021-09-16 16:01:40|3625.21|3616.51|3625.75|3617.05|3625.75|3617.05|3624.92|3616.22|34
1631808110000|2021-09-16 16:01:50|3625.77|3617.07|3625.24|3616.54|3626.08|3617.38|3625.16|3616.46|30
1631808120000|2021-09-16 16:02:00|3625.21|3616.51|3625.41|3616.71|3626.75|3618.05|3624.77|3616.07|39
1631808130000|2021-09-16 16:02:10|3625.64|3616.94|3624.81|3616.11|3626.46|3617.76|3624.81|3616.11|38
1631808140000|2021-09-16 16:02:20|3624.83|3616.13|3623.1|3614.4|3624.83|3616.13|3622.47|3613.77|37
1631808150000|2021-09-16 16:02:30|3623.21|3614.51|3625.61|3616.91|3626.33|3617.63|3623.21|3614.51|37
1631808160000|2021-09-16 16:02:40|3625.71|3617.01|3628.13|3619.43|3628.41|3619.71|3625.69|3616.99|35
1631808170000|2021-09-16 16:02:50|3628.29|3619.59|3627.96|3619.26|3628.55|3619.85|3627.43|3618.73|33
1631808180000|2021-09-16 16:03:00|3627.94|3619.24|3628.2|3619.5|3628.32|3619.62|3627.19|3618.49|25
1631808190000|2021-09-16 16:03:10|3628.36|3619.66|3633.48|3624.78|3633.48|3624.78|3628.11|3619.41|35
1631808200000|2021-09-16 16:03:20|3633.29|3624.59|3635.09|3626.39|3635.22|3626.52|3632.13|3623.43|32
1631808210000|2021-09-16 16:03:30|3635.07|3626.37|3634.37|3625.67|3635.1|3626.4|3633.8|3625.1|39
1631808220000|2021-09-16 16:03:40|3634.4|3625.7|3638.36|3629.66|3638.73|3630.03|3634.4|3625.7|38
1631808230000|2021-09-16 16:03:50|3638.6|3629.9|3638.04|3629.34|3638.6|3629.9|3636.51|3627.81|39
1631808240000|2021-09-16 16:04:00|3638.05|3629.35|3633.12|3624.42|3638.46|3629.76|3633.12|3624.42|40
1631808250000|2021-09-16 16:04:10|3633.22|3624.52|3629.56|3620.86|3633.73|3625.03|3629.56|3620.86|39
1631808260000|2021-09-16 16:04:20|3629.69|3620.99|3629.08|3620.38|3629.8|3621.1|3628.4|3619.7|39
1631808270000|2021-09-16 16:04:30|3629.22|3620.52|3628.4|3619.7|3629.62|3620.92|3627.64|3618.94|33
1631808280000|2021-09-16 16:04:40|3628.58|3619.88|3628.94|3620.24|3629.07|3620.37|3628.42|3619.72|32
1631808290000|2021-09-16 16:04:50|3628.95|3620.25|3627.9|3619.2|3628.95|3620.25|3627.56|3618.86|33
1631808300000|2021-09-16 16:05:00|3627.81|3619.11|3627.72|3619.02|3628.7|3620|3627.6|3618.9|31
1631808310000|2021-09-16 16:05:10|3627.84|3619.14|3627.62|3618.92|3628.05|3619.35|3627.49|3618.79|28
1631808320000|2021-09-16 16:05:20|3627.61|3618.91|3627.19|3618.49|3627.91|3619.21|3627.16|3618.46|26
1631808330000|2021-09-16 16:05:30|3627.12|3618.42|3631.16|3622.46|3631.25|3622.55|3627.12|3618.42|35
1631808340000|2021-09-16 16:05:40|3631.05|3622.35|3629.76|3621.06|3631.29|3622.59|3629.63|3620.93|37
1631808350000|2021-09-16 16:05:50|3629.87|3621.17|3630.8|3622.1|3632.54|3623.84|3629.85|3621.15|34
1631808360000|2021-09-16 16:06:00|3630.89|3622.19|3629.01|3620.31|3630.89|3622.19|3629.01|3620.31|29
1631808370000|2021-09-16 16:06:10|3629.02|3620.32|3628.48|3619.78|3629.06|3620.36|3628.03|3619.33|36
1631808380000|2021-09-16 16:06:20|3628.55|3619.85|3627.51|3618.81|3628.88|3620.18|3627.11|3618.41|32
1631808390000|2021-09-16 16:06:30|3627.37|3618.67|3627.16|3618.46|3627.55|3618.85|3626.74|3618.04|34
1631808400000|2021-09-16 16:06:40|3627.15|3618.45|3627.17|3618.47|3627.32|3618.62|3627.03|3618.33|22
1631808410000|2021-09-16 16:06:50|3627.18|3618.48|3627.25|3618.55|3627.34|3618.64|3627.04|3618.34|32
1631808420000|2021-09-16 16:07:00|3627.18|3618.48|3626.82|3618.12|3627.48|3618.78|3626.75|3618.05|17
1631808430000|2021-09-16 16:07:10|3626.8|3618.1|3625.8|3617.1|3626.85|3618.15|3625.6|3616.9|29
1631808440000|2021-09-16 16:07:20|3625.81|3617.11|3625.67|3616.97|3625.97|3617.27|3625.54|3616.84|15
1631808450000|2021-09-16 16:07:30|3625.68|3616.98|3626.95|3618.25|3626.96|3618.26|3625.67|3616.97|30
1631808460000|2021-09-16 16:07:40|3626.83|3618.13|3627.32|3618.62|3627.55|3618.85|3626.39|3617.69|30
1631808470000|2021-09-16 16:07:50|3627.49|3618.79|3627.05|3618.35|3627.49|3618.79|3626.01|3617.31|33
1631808480000|2021-09-16 16:08:00|3627.07|3618.37|3627.98|3619.28|3628.07|3619.37|3627.05|3618.35|24
1631808490000|2021-09-16 16:08:10|3627.95|3619.25|3626.5|3617.8|3627.95|3619.25|3626.5|3617.8|31
1631808500000|2021-09-16 16:08:20|3626.39|3617.69|3625.87|3617.17|3626.59|3617.89|3624.98|3616.28|39
1631808510000|2021-09-16 16:08:30|3625.89|3617.19|3624.72|3616.02|3626.08|3617.38|3624.72|3616.02|33
1631808520000|2021-09-16 16:08:40|3624.75|3616.05|3623.12|3614.42|3624.75|3616.05|3623.01|3614.31|22
1631808530000|2021-09-16 16:08:50|3623.35|3614.65|3623.5|3614.8|3624.21|3615.51|3623.34|3614.64|29
1631808540000|2021-09-16 16:09:00|3623.49|3614.79|3623.14|3614.44|3623.87|3615.17|3622.9|3614.2|18
1631808550000|2021-09-16 16:09:10|3622.81|3614.11|3622|3613.3|3622.81|3614.11|3621.95|3613.25|17
1631808560000|2021-09-16 16:09:20|3621.99|3613.29|3622.57|3613.87|3622.8|3614.1|3621.81|3613.11|24
1631808570000|2021-09-16 16:09:30|3622.69|3613.99|3623.08|3614.38|3623.75|3615.05|3622.69|3613.99|30
1631808580000|2021-09-16 16:09:40|3623.22|3614.52|3623.61|3614.91|3623.95|3615.25|3623.22|3614.52|36
1631808590000|2021-09-16 16:09:50|3623.62|3614.92|3623.69|3614.99|3623.91|3615.21|3623.05|3614.35|30
1631808600000|2021-09-16 16:10:00|3623.61|3614.91|3624.33|3615.63|3624.33|3615.63|3623.61|3614.91|22
1631808610000|2021-09-16 16:10:10|3624.32|3615.62|3624.23|3615.53|3624.37|3615.67|3624.23|3615.53|8
1631808620000|2021-09-16 16:10:20|3624.03|3615.33|3623.4|3614.7|3624.03|3615.33|3623.32|3614.62|20
1631808630000|2021-09-16 16:10:30|3623.27|3614.57|3623.27|3614.57|3623.62|3614.92|3623.09|3614.39|21
1631808640000|2021-09-16 16:10:40|3623.07|3614.37|3624.29|3615.59|3624.3|3615.6|3623.07|3614.37|24
1631808650000|2021-09-16 16:10:50|3624.34|3615.64|3624.67|3615.97|3624.68|3615.98|3624.34|3615.64|25
1631808660000|2021-09-16 16:11:00|3624.69|3615.99|3623.79|3615.09|3624.75|3616.05|3623.16|3614.46|27
1631808670000|2021-09-16 16:11:10|3623.78|3615.08|3623.86|3615.16|3623.92|3615.22|3623.7|3615|29
1631808680000|2021-09-16 16:11:20|3623.76|3615.06|3624.04|3615.34|3624.1|3615.4|3623.44|3614.74|29
1631808690000|2021-09-16 16:11:30|3624.13|3615.43|3623.9|3615.2|3624.88|3616.18|3623.83|3615.13|28
1631808700000|2021-09-16 16:11:40|3623.92|3615.22|3624.17|3615.47|3624.65|3615.95|3623.89|3615.19|36
1631808710000|2021-09-16 16:11:50|3624.07|3615.37|3623.78|3615.08|3624.07|3615.37|3623.76|3615.06|33
1631808720000|2021-09-16 16:12:00|3623.86|3615.16|3622.55|3613.85|3624.28|3615.58|3622.55|3613.85|32
1631808730000|2021-09-16 16:12:10|3622.57|3613.87|3622.78|3614.08|3622.83|3614.13|3622.32|3613.62|36
1631808740000|2021-09-16 16:12:20|3622.7|3614|3622.14|3613.44|3623.09|3614.39|3622.14|3613.44|30
1631808750000|2021-09-16 16:12:30|3622.1|3613.4|3621.54|3612.84|3622.16|3613.46|3621.27|3612.57|22
1631808760000|2021-09-16 16:12:40|3621.42|3612.72|3622|3613.3|3622.09|3613.39|3621.42|3612.72|23
1631808770000|2021-09-16 16:12:50|3622.01|3613.31|3621.9|3613.2|3622.09|3613.39|3621.9|3613.2|17
1631808780000|2021-09-16 16:13:00|3621.91|3613.21|3622.05|3613.35|3622.12|3613.42|3621.88|3613.18|32
1631808790000|2021-09-16 16:13:10|3622.07|3613.37|3621.71|3613.01|3622.07|3613.37|3621.67|3612.97|27
1631808800000|2021-09-16 16:13:20|3621.78|3613.08|3621.53|3612.83|3621.81|3613.11|3621.5|3612.8|38
1631808810000|2021-09-16 16:13:30|3621.37|3612.67|3621.07|3612.37|3621.37|3612.67|3620.75|3612.05|34
1631808820000|2021-09-16 16:13:40|3620.86|3612.16|3621.12|3612.42|3621.34|3612.64|3620.79|3612.09|33
1631808830000|2021-09-16 16:13:50|3621.13|3612.43|3621.72|3613.02|3621.72|3613.02|3620.97|3612.27|32
1631808840000|2021-09-16 16:14:00|3621.65|3612.95|3621.79|3613.09|3621.91|3613.21|3621.59|3612.89|29
1631808850000|2021-09-16 16:14:10|3621.81|3613.11|3621.76|3613.06|3621.97|3613.27|3621.7|3613|24
1631808860000|2021-09-16 16:14:20|3621.72|3613.02|3621.59|3612.89|3621.78|3613.08|3621.58|3612.88|30
1631808870000|2021-09-16 16:14:30|3621.61|3612.91|3622.45|3613.75|3622.75|3614.05|3621.6|3612.9|38
1631808880000|2021-09-16 16:14:40|3622.27|3613.57|3622.81|3614.11|3622.85|3614.15|3622.24|3613.54|36
1631808890000|2021-09-16 16:14:50|3622.84|3614.14|3622.87|3614.17|3622.87|3614.17|3622.6|3613.9|25
1631808900000|2021-09-16 16:15:00|3622.85|3614.15|3622.69|3613.99|3623.07|3614.37|3622.58|3613.88|27
1631808910000|2021-09-16 16:15:10|3622.87|3614.17|3621.5|3612.8|3622.87|3614.17|3621.48|3612.78|32
1631808920000|2021-09-16 16:15:20|3621.42|3612.72|3621.49|3612.79|3621.79|3613.09|3621.27|3612.57|33
1631808930000|2021-09-16 16:15:30|3621.66|3612.96|3621.14|3612.44|3621.8|3613.1|3620.9|3612.2|33
1631808940000|2021-09-16 16:15:40|3621.03|3612.33|3620.99|3612.29|3621.13|3612.43|3620.88|3612.18|31
1631808950000|2021-09-16 16:15:50|3620.97|3612.27|3618.84|3610.14|3620.97|3612.27|3618.48|3609.78|35
1631808960000|2021-09-16 16:16:00|3618.76|3610.06|3618.73|3610.03|3619.23|3610.53|3618.63|3609.93|30
1631808970000|2021-09-16 16:16:10|3618.79|3610.09|3618.16|3609.46|3618.8|3610.1|3618.16|3609.46|23
1631808980000|2021-09-16 16:16:20|3618.17|3609.47|3618.04|3609.34|3618.4|3609.7|3617.98|3609.28|21
1631808990000|2021-09-16 16:16:30|3618.06|3609.36|3617.97|3609.27|3618.37|3609.67|3617.94|3609.24|15
1631809000000|2021-09-16 16:16:40|3618.03|3609.33|3618.24|3609.54|3618.28|3609.58|3618.03|3609.33|10
1631809010000|2021-09-16 16:16:50|3618.26|3609.56|3618.57|3609.87|3618.67|3609.97|3618.26|3609.56|35
1631809020000|2021-09-16 16:17:00|3618.6|3609.9|3617.43|3608.73|3618.61|3609.91|3617.05|3608.35|36
1631809030000|2021-09-16 16:17:10|3617.4|3608.7|3617.14|3608.44|3617.97|3609.27|3616.85|3608.15|37
1631809040000|2021-09-16 16:17:20|3616.97|3608.27|3615.53|3606.83|3617.14|3608.44|3614.9|3606.2|36
1631809050000|2021-09-16 16:17:30|3615.55|3606.85|3617.26|3608.56|3617.27|3608.57|3615.53|3606.83|34
1631809060000|2021-09-16 16:17:40|3617.03|3608.33|3617.95|3609.25|3618.48|3609.78|3617.03|3608.33|32
1631809070000|2021-09-16 16:17:50|3617.87|3609.17|3618.96|3610.26|3618.96|3610.26|3617.66|3608.96|29
1631809080000|2021-09-16 16:18:00|3618.89|3610.19|3619.11|3610.41|3619.5|3610.8|3618.81|3610.11|26
1631809090000|2021-09-16 16:18:10|3619.1|3610.4|3619.61|3610.91|3619.83|3611.13|3619.08|3610.38|23
1631809100000|2021-09-16 16:18:20|3619.6|3610.9|3619.43|3610.73|3619.6|3610.9|3619.43|3610.73|25
1631809110000|2021-09-16 16:18:30|3619.35|3610.65|3620.4|3611.7|3620.41|3611.71|3619.35|3610.65|21
1631809120000|2021-09-16 16:18:40|3620.42|3611.72|3621.97|3613.27|3622.04|3613.34|3620.29|3611.59|35
1631809130000|2021-09-16 16:18:50|3621.96|3613.26|3622.07|3613.37|3622.12|3613.42|3621.43|3612.73|37
1631809140000|2021-09-16 16:19:00|3622.1|3613.4|3622.32|3613.62|3622.32|3613.62|3621.38|3612.68|36
1631809150000|2021-09-16 16:19:10|3622.17|3613.47|3622.26|3613.56|3622.51|3613.81|3622.17|3613.47|37
1631809160000|2021-09-16 16:19:20|3622.25|3613.55|3620.03|3611.33|3622.25|3613.55|3619.4|3610.7|36
1631809170000|2021-09-16 16:19:30|3620.04|3611.34|3619.07|3610.37|3620.1|3611.4|3619.07|3610.37|33
1631809180000|2021-09-16 16:19:40|3618.98|3610.28|3621.2|3612.5|3621.29|3612.59|3618.98|3610.28|38
1631809190000|2021-09-16 16:19:50|3621.19|3612.49|3619.94|3611.24|3621.32|3612.62|3619.8|3611.1|36
1631809200000|2021-09-16 16:20:00|3619.97|3611.27|3619.67|3610.97|3620.02|3611.32|3619.35|3610.65|37
1631809210000|2021-09-16 16:20:10|3619.62|3610.92|3621.1|3612.4|3621.76|3613.06|3619.36|3610.66|34
1631809220000|2021-09-16 16:20:20|3620.93|3612.23|3622.44|3613.74|3622.58|3613.88|3620.78|3612.08|30
1631809230000|2021-09-16 16:20:30|3622.58|3613.88|3623.77|3615.07|3623.77|3615.07|3622.15|3613.45|34
1631809240000|2021-09-16 16:20:40|3623.53|3614.83|3624.12|3615.42|3624.26|3615.56|3623.4|3614.7|30
1631809250000|2021-09-16 16:20:50|3624.04|3615.34|3624.04|3615.34|3624.21|3615.51|3623.58|3614.88|33
1631809260000|2021-09-16 16:21:00|3624.02|3615.32|3624.06|3615.36|3624.53|3615.83|3623.93|3615.23|34
1631809270000|2021-09-16 16:21:10|3623.92|3615.22|3623.08|3614.38|3624.38|3615.68|3623.02|3614.32|32
1631809280000|2021-09-16 16:21:20|3623.02|3614.32|3624.1|3615.4|3624.32|3615.62|3622.89|3614.19|37
1631809290000|2021-09-16 16:21:30|3624.08|3615.38|3623.51|3614.81|3624.19|3615.49|3623.29|3614.59|35
1631809300000|2021-09-16 16:21:40|3623.58|3614.88|3619.49|3610.79|3623.68|3614.98|3619.37|3610.67|40
1631809310000|2021-09-16 16:21:50|3619.52|3610.82|3620.6|3611.9|3620.6|3611.9|3619.52|3610.82|33
1631809320000|2021-09-16 16:22:00|3620.54|3611.84|3619.91|3611.21|3620.54|3611.84|3619.56|3610.86|36
1631809330000|2021-09-16 16:22:10|3619.94|3611.24|3620.11|3611.41|3620.15|3611.45|3619.89|3611.19|34
1631809340000|2021-09-16 16:22:20|3620.12|3611.42|3620.66|3611.96|3621.01|3612.31|3620.12|3611.42|36
1631809350000|2021-09-16 16:22:30|3620.6|3611.9|3621.12|3612.42|3621.14|3612.44|3620.54|3611.84|26
1631809360000|2021-09-16 16:22:40|3621.13|3612.43|3621.13|3612.43|3621.16|3612.46|3621.12|3612.42|10
1631809370000|2021-09-16 16:22:50|3621.12|3612.42|3622.28|3613.58|3622.28|3613.58|3620.92|3612.22|16
1631809380000|2021-09-16 16:23:00|3622.15|3613.45|3620.74|3612.04|3622.24|3613.54|3620.68|3611.98|33
1631809390000|2021-09-16 16:23:10|3620.66|3611.96|3620.82|3612.12|3620.98|3612.28|3620.54|3611.84|38
1631809400000|2021-09-16 16:23:20|3620.83|3612.13|3620.44|3611.74|3620.85|3612.15|3620.22|3611.52|36
1631809410000|2021-09-16 16:23:30|3620.46|3611.76|3621.87|3613.17|3622.3|3613.6|3620.46|3611.76|32
1631809420000|2021-09-16 16:23:40|3621.75|3613.05|3622.29|3613.59|3622.4|3613.7|3621.14|3612.44|34
1631809430000|2021-09-16 16:23:50|3622.28|3613.58|3621.23|3612.53|3622.28|3613.58|3621.06|3612.36|37
1631809440000|2021-09-16 16:24:00|3621.2|3612.5|3620.58|3611.88|3622.29|3613.59|3620.48|3611.78|36
1631809450000|2021-09-16 16:24:10|3620.56|3611.86|3619.96|3611.26|3620.75|3612.05|3619.83|3611.13|37
1631809460000|2021-09-16 16:24:20|3619.97|3611.27|3620.1|3611.4|3620.59|3611.89|3619.97|3611.27|34
1631809470000|2021-09-16 16:24:30|3620.18|3611.48|3621.65|3612.95|3621.96|3613.26|3620.06|3611.36|37
1631809480000|2021-09-16 16:24:40|3621.63|3612.93|3620.62|3611.92|3621.66|3612.96|3620.6|3611.9|33
1631809490000|2021-09-16 16:24:50|3620.63|3611.93|3620.48|3611.78|3620.66|3611.96|3620.44|3611.74|16
1631809500000|2021-09-16 16:25:00|3620.49|3611.79|3620.06|3611.36|3620.51|3611.81|3619.97|3611.27|24
1631809510000|2021-09-16 16:25:10|3619.97|3611.27|3620.35|3611.65|3620.44|3611.74|3619.97|3611.27|23
1631809520000|2021-09-16 16:25:20|3620.33|3611.63|3619.55|3610.85|3620.34|3611.64|3619.29|3610.59|34
1631809530000|2021-09-16 16:25:30|3619.74|3611.04|3620.08|3611.38|3620.16|3611.46|3619.69|3610.99|31
1631809540000|2021-09-16 16:25:40|3620.09|3611.39|3620.57|3611.87|3620.68|3611.98|3620.03|3611.33|26
1631809550000|2021-09-16 16:25:50|3620.58|3611.88|3620.12|3611.42|3621.17|3612.47|3619.98|3611.28|38
1631809560000|2021-09-16 16:26:00|3619.96|3611.26|3618.75|3610.05|3619.96|3611.26|3618.68|3609.98|34
1631809570000|2021-09-16 16:26:10|3618.77|3610.07|3619.18|3610.48|3619.53|3610.83|3618.63|3609.93|35
1631809580000|2021-09-16 16:26:20|3619.21|3610.51|3618.14|3609.44|3619.21|3610.51|3617.9|3609.2|33
1631809590000|2021-09-16 16:26:30|3618.13|3609.43|3618.3|3609.6|3618.46|3609.76|3617.87|3609.17|35
1631809600000|2021-09-16 16:26:40|3618.25|3609.55|3617.58|3608.88|3618.25|3609.55|3617.36|3608.66|31
1631809610000|2021-09-16 16:26:50|3617.57|3608.87|3617.48|3608.78|3617.58|3608.88|3617.28|3608.58|35
1631809620000|2021-09-16 16:27:00|3617.43|3608.73|3616.82|3608.12|3617.49|3608.79|3616.59|3607.89|27
1631809630000|2021-09-16 16:27:10|3616.85|3608.15|3616.84|3608.14|3616.97|3608.27|3616|3607.3|38
1631809640000|2021-09-16 16:27:20|3616.67|3607.97|3617.32|3608.62|3617.66|3608.96|3616.67|3607.97|32
1631809650000|2021-09-16 16:27:30|3617.31|3608.61|3616.37|3607.67|3617.67|3608.97|3616.09|3607.39|35
1631809660000|2021-09-16 16:27:40|3616.3|3607.6|3616.05|3607.35|3616.49|3607.79|3616|3607.3|32
1631809670000|2021-09-16 16:27:50|3616.04|3607.34|3616.3|3607.6|3616.31|3607.61|3615.98|3607.28|25
1631809680000|2021-09-16 16:28:00|3616.05|3607.35|3616.1|3607.4|3616.38|3607.68|3615.82|3607.12|35
1631809690000|2021-09-16 16:28:10|3616.02|3607.32|3616.19|3607.49|3616.46|3607.76|3615.92|3607.22|28
1631809700000|2021-09-16 16:28:20|3616.22|3607.52|3617.38|3608.68|3617.51|3608.81|3616.17|3607.47|27
1631809710000|2021-09-16 16:28:30|3617.49|3608.79|3617.13|3608.43|3617.67|3608.97|3617.05|3608.35|26
1631809720000|2021-09-16 16:28:40|3617.11|3608.41|3617.41|3608.71|3617.59|3608.89|3617|3608.3|38
1631809730000|2021-09-16 16:28:50|3617.34|3608.64|3616.82|3608.12|3617.48|3608.78|3616.63|3607.93|34
1631809740000|2021-09-16 16:29:00|3616.84|3608.14|3616.97|3608.27|3616.98|3608.28|3616.7|3608|32
1631809750000|2021-09-16 16:29:10|3616.95|3608.25|3617.7|3609|3618.46|3609.76|3616.9|3608.2|31
1631809760000|2021-09-16 16:29:20|3617.57|3608.87|3616.92|3608.22|3617.7|3609|3616.64|3607.94|33
1631809770000|2021-09-16 16:29:30|3617.03|3608.33|3616.03|3607.33|3617.03|3608.33|3615.83|3607.13|27
1631809780000|2021-09-16 16:29:40|3616.02|3607.32|3616.02|3607.32|3616.36|3607.66|3615.83|3607.13|20
1631809790000|2021-09-16 16:29:50|3615.97|3607.27|3615.88|3607.18|3616.34|3607.64|3614.4|3605.7|27
1631809800000|2021-09-16 16:30:00|3616.34|3607.64|3615.86|3607.16|3616.34|3607.64|3614.96|3606.26|28
1631809810000|2021-09-16 16:30:10|3616.03|3607.33|3621.43|3612.73|3621.43|3612.73|3615.78|3607.08|34
1631809820000|2021-09-16 16:30:20|3621.06|3612.36|3621.42|3612.72|3621.61|3612.91|3620.62|3611.92|31
1631809830000|2021-09-16 16:30:30|3621.61|3612.91|3621.67|3612.97|3621.74|3613.04|3621.21|3612.51|26
1631809840000|2021-09-16 16:30:40|3621.4|3612.7|3622.54|3613.84|3622.54|3613.84|3621.4|3612.7|34
1631809850000|2021-09-16 16:30:50|3622.51|3613.81|3622.5|3613.8|3622.62|3613.92|3621.69|3612.99|33
1631809860000|2021-09-16 16:31:00|3622.48|3613.78|3622.18|3613.48|3622.57|3613.87|3622.12|3613.42|30
1631809870000|2021-09-16 16:31:10|3622.43|3613.73|3621.12|3612.42|3622.43|3613.73|3621|3612.3|23
1631809880000|2021-09-16 16:31:20|3621|3612.3|3622.13|3613.43|3622.21|3613.51|3621|3612.3|27
1631809890000|2021-09-16 16:31:30|3621.98|3613.28|3620.89|3612.19|3622.03|3613.33|3620.89|3612.19|32
1631809900000|2021-09-16 16:31:40|3620.92|3612.22|3620.06|3611.36|3621.08|3612.38|3619.73|3611.03|23
1631809910000|2021-09-16 16:31:50|3620.04|3611.34|3620.57|3611.87|3621.75|3613.05|3619.71|3611.01|34
1631809920000|2021-09-16 16:32:00|3620.56|3611.86|3621.44|3612.74|3621.44|3612.74|3620.56|3611.86|25
1631809930000|2021-09-16 16:32:10|3621.41|3612.71|3621.09|3612.39|3621.65|3612.95|3621.08|3612.38|22
1631809940000|2021-09-16 16:32:20|3621.34|3612.64|3621.85|3613.15|3621.85|3613.15|3621.34|3612.64|12
1631809950000|2021-09-16 16:32:30|3621.89|3613.19|3622.09|3613.39|3622.33|3613.63|3621.86|3613.16|15
1631809960000|2021-09-16 16:32:40|3622.12|3613.42|3622.02|3613.32|3622.16|3613.46|3621.9|3613.2|16
1631809970000|2021-09-16 16:32:50|3622.06|3613.36|3623.88|3615.18|3623.88|3615.18|3621.71|3613.01|17
1631809980000|2021-09-16 16:33:00|3623.84|3615.14|3623.9|3615.2|3624.5|3615.8|3623.42|3614.72|31
1631809990000|2021-09-16 16:33:10|3623.88|3615.18|3624.67|3615.97|3624.75|3616.05|3623.02|3614.32|33
1631810000000|2021-09-16 16:33:20|3624.68|3615.98|3624.8|3616.1|3624.88|3616.18|3623.95|3615.25|35
1631810010000|2021-09-16 16:33:30|3624.74|3616.04|3625.19|3616.49|3625.27|3616.57|3624.46|3615.76|31
1631810020000|2021-09-16 16:33:40|3625.2|3616.5|3625.88|3617.18|3625.88|3617.18|3625.09|3616.39|28
1631810030000|2021-09-16 16:33:50|3625.72|3617.02|3625.25|3616.55|3625.98|3617.28|3625.13|3616.43|30
1631810040000|2021-09-16 16:34:00|3625.42|3616.72|3624.96|3616.26|3625.43|3616.73|3624.72|3616.02|26
1631810050000|2021-09-16 16:34:10|3624.91|3616.21|3625.26|3616.56|3625.51|3616.81|3624.69|3615.99|26
1631810060000|2021-09-16 16:34:20|3625.21|3616.51|3625.23|3616.53|3625.39|3616.69|3624.93|3616.23|25
1631810070000|2021-09-16 16:34:30|3625.21|3616.51|3625.53|3616.83|3625.53|3616.83|3625.04|3616.34|19
1631810080000|2021-09-16 16:34:40|3625.45|3616.75|3625.46|3616.76|3625.61|3616.91|3625.44|3616.74|21
1631810090000|2021-09-16 16:34:50|3625.47|3616.77|3625.58|3616.88|3625.6|3616.9|3625.37|3616.67|24
1631810100000|2021-09-16 16:35:00|3625.59|3616.89|3629.08|3620.38|3629.27|3620.57|3625.56|3616.86|34
1631810110000|2021-09-16 16:35:10|3629.06|3620.36|3629.43|3620.73|3629.5|3620.8|3629.05|3620.35|28
1631810120000|2021-09-16 16:35:20|3629.27|3620.57|3627.46|3618.76|3629.33|3620.63|3627.46|3618.76|34
1631810130000|2021-09-16 16:35:30|3627.44|3618.74|3626.37|3617.67|3627.44|3618.74|3626.24|3617.54|32
1631810140000|2021-09-16 16:35:40|3626.54|3617.84|3627.1|3618.4|3627.17|3618.47|3625.92|3617.22|36
1631810150000|2021-09-16 16:35:50|3627.16|3618.46|3625.98|3617.28|3627.16|3618.46|3625.56|3616.86|37
1631810160000|2021-09-16 16:36:00|3626.07|3617.37|3625.56|3616.86|3626.07|3617.37|3625.5|3616.8|32
1631810170000|2021-09-16 16:36:10|3625.47|3616.77|3624.71|3616.01|3625.74|3617.04|3624.71|3616.01|28
1631810180000|2021-09-16 16:36:20|3625.01|3616.31|3625.3|3616.6|3625.4|3616.7|3624.63|3615.93|23
1631810190000|2021-09-16 16:36:30|3625.32|3616.62|3624.29|3615.59|3625.32|3616.62|3623.89|3615.19|37
1631810200000|2021-09-16 16:36:40|3624.42|3615.72|3624.94|3616.24|3625.06|3616.36|3624.31|3615.61|36
1631810210000|2021-09-16 16:36:50|3624.91|3616.21|3624.46|3615.76|3624.95|3616.25|3624.46|3615.76|34
1631810220000|2021-09-16 16:37:00|3624.65|3615.95|3623.3|3614.6|3624.67|3615.97|3623.3|3614.6|34
1631810230000|2021-09-16 16:37:10|3623.27|3614.57|3623.28|3614.58|3623.53|3614.83|3623.24|3614.54|32
1631810240000|2021-09-16 16:37:20|3623.22|3614.52|3623.16|3614.46|3623.58|3614.88|3622.67|3613.97|39
1631810250000|2021-09-16 16:37:30|3623.14|3614.44|3623.52|3614.82|3623.66|3614.96|3623.07|3614.37|31
1631810260000|2021-09-16 16:37:40|3623.51|3614.81|3623.21|3614.51|3623.83|3615.13|3623.15|3614.45|33
1631810270000|2021-09-16 16:37:50|3623.2|3614.5|3623.1|3614.4|3623.4|3614.7|3622.86|3614.16|38
1631810280000|2021-09-16 16:38:00|3623.16|3614.46|3622.84|3614.14|3623.2|3614.5|3622.84|3614.14|31
1631810290000|2021-09-16 16:38:10|3622.83|3614.13|3622.68|3613.98|3623.05|3614.35|3622.39|3613.69|30
1631810300000|2021-09-16 16:38:20|3622.67|3613.97|3621.88|3613.18|3622.81|3614.11|3621.64|3612.94|28
1631810310000|2021-09-16 16:38:30|3621.89|3613.19|3622.04|3613.34|3622.07|3613.37|3621.53|3612.83|25
1631810320000|2021-09-16 16:38:40|3622.07|3613.37|3621.82|3613.12|3622.08|3613.38|3621.44|3612.74|33
1631810330000|2021-09-16 16:38:50|3621.71|3613.01|3621.69|3612.99|3621.98|3613.28|3621.69|3612.99|21
1631810340000|2021-09-16 16:39:00|3621.8|3613.1|3621.54|3612.84|3621.85|3613.15|3621.53|3612.83|26
1631810350000|2021-09-16 16:39:10|3621.58|3612.88|3620.37|3611.67|3621.67|3612.97|3620.19|3611.49|22
1631810360000|2021-09-16 16:39:20|3620.39|3611.69|3620.93|3612.23|3621.13|3612.43|3620.34|3611.64|37
1631810370000|2021-09-16 16:39:30|3621|3612.3|3619.79|3611.09|3621.09|3612.39|3619.79|3611.09|27
1631810380000|2021-09-16 16:39:40|3619.77|3611.07|3620.54|3611.84|3620.65|3611.95|3619.77|3611.07|34
1631810390000|2021-09-16 16:39:50|3620.57|3611.87|3624.05|3615.35|3624.05|3615.35|3620.57|3611.87|33
1631810400000|2021-09-16 16:40:00|3623.95|3615.25|3622.86|3614.16|3623.95|3615.25|3621.46|3612.76|36
1631810410000|2021-09-16 16:40:10|3622.85|3614.15|3624.4|3615.7|3624.56|3615.86|3622.85|3614.15|33
1631810420000|2021-09-16 16:40:20|3624.55|3615.85|3623.98|3615.28|3625.11|3616.41|3623.98|3615.28|32
1631810430000|2021-09-16 16:40:30|3623.95|3615.25|3623.8|3615.1|3624.05|3615.35|3623.31|3614.61|36
1631810440000|2021-09-16 16:40:40|3623.81|3615.11|3624.06|3615.36|3624.41|3615.71|3623.76|3615.06|35
1631810450000|2021-09-16 16:40:50|3624.05|3615.35|3622.85|3614.15|3624.09|3615.39|3622.85|3614.15|33
1631810460000|2021-09-16 16:41:00|3622.87|3614.17|3623.14|3614.44|3623.14|3614.44|3622.7|3614|33
1631810470000|2021-09-16 16:41:10|3623.13|3614.43|3621.84|3613.14|3623.23|3614.53|3621.64|3612.94|36
1631810480000|2021-09-16 16:41:20|3621.81|3613.11|3621.47|3612.77|3621.85|3613.15|3621.39|3612.69|33
1631810490000|2021-09-16 16:41:30|3621.45|3612.75|3620.69|3611.99|3621.49|3612.79|3620.49|3611.79|32
1631810500000|2021-09-16 16:41:40|3620.6|3611.9|3620.51|3611.81|3620.71|3612.01|3620.5|3611.8|32
1631810510000|2021-09-16 16:41:50|3620.57|3611.87|3620.56|3611.86|3620.57|3611.87|3620.25|3611.55|27
1631810520000|2021-09-16 16:42:00|3620.58|3611.88|3620.77|3612.07|3620.82|3612.12|3620.58|3611.88|27
1631810530000|2021-09-16 16:42:10|3620.76|3612.06|3619.36|3610.66|3620.77|3612.07|3619.3|3610.6|31
1631810540000|2021-09-16 16:42:20|3619.37|3610.67|3620.68|3611.98|3620.77|3612.07|3619.35|3610.65|29
1631810550000|2021-09-16 16:42:30|3620.67|3611.97|3620.64|3611.94|3620.79|3612.09|3620.61|3611.91|24
1631810560000|2021-09-16 16:42:40|3620.67|3611.97|3621.85|3613.15|3622.52|3613.82|3620.56|3611.86|33
1631810570000|2021-09-16 16:42:50|3622.03|3613.33|3622.37|3613.67|3623.07|3614.37|3622.03|3613.33|36
1631810580000|2021-09-16 16:43:00|3622.38|3613.68|3622.88|3614.18|3623.23|3614.53|3622.38|3613.68|32
1631810590000|2021-09-16 16:43:10|3622.75|3614.05|3622.62|3613.92|3622.91|3614.21|3622.02|3613.32|37
1631810600000|2021-09-16 16:43:20|3622.25|3613.55|3622.62|3613.92|3622.81|3614.11|3621.99|3613.29|33
1631810610000|2021-09-16 16:43:30|3622.65|3613.95|3620.09|3611.39|3622.69|3613.99|3620.09|3611.39|34
1631810620000|2021-09-16 16:43:40|3620.07|3611.37|3619.77|3611.07|3620.56|3611.86|3619.6|3610.9|36
1631810630000|2021-09-16 16:43:50|3619.87|3611.17|3619.95|3611.25|3620.21|3611.51|3619.72|3611.02|32
1631810640000|2021-09-16 16:44:00|3619.88|3611.18|3619.38|3610.68|3620.09|3611.39|3618.4|3609.7|31
1631810650000|2021-09-16 16:44:10|3619.45|3610.75|3619.9|3611.2|3619.9|3611.2|3619.19|3610.49|38
1631810660000|2021-09-16 16:44:20|3620.05|3611.35|3620.26|3611.56|3620.8|3612.1|3620.05|3611.35|28
1631810670000|2021-09-16 16:44:30|3620.25|3611.55|3620.02|3611.32|3620.82|3612.12|3620.02|3611.32|34
1631810680000|2021-09-16 16:44:40|3619.95|3611.25|3620.42|3611.72|3620.43|3611.73|3619.68|3610.98|34
1631810690000|2021-09-16 16:44:50|3620.45|3611.75|3620.11|3611.41|3620.77|3612.07|3620.01|3611.31|35
1631810700000|2021-09-16 16:45:00|3620.1|3611.4|3621.15|3612.45|3621.15|3612.45|3620.1|3611.4|34
1631810710000|2021-09-16 16:45:10|3620.92|3612.22|3621.47|3612.77|3621.6|3612.9|3620.92|3612.22|32
1631810720000|2021-09-16 16:45:20|3621.45|3612.75|3622.66|3613.96|3622.81|3614.11|3621.42|3612.72|29
1631810730000|2021-09-16 16:45:30|3622.58|3613.88|3623.44|3614.74|3623.44|3614.74|3622.45|3613.75|34
1631810740000|2021-09-16 16:45:40|3623.41|3614.71|3624.46|3615.76|3624.46|3615.76|3623.28|3614.58|25
1631810750000|2021-09-16 16:45:50|3624.43|3615.73|3624.28|3615.58|3624.45|3615.75|3623.88|3615.18|24
1631810760000|2021-09-16 16:46:00|3624.21|3615.51|3623.15|3614.45|3624.34|3615.64|3623.15|3614.45|34
1631810770000|2021-09-16 16:46:10|3623.22|3614.52|3623.89|3615.19|3623.89|3615.19|3621.7|3613|35
1631810780000|2021-09-16 16:46:20|3623.71|3615.01|3623.13|3614.43|3623.71|3615.01|3623.13|3614.43|27
1631810790000|2021-09-16 16:46:30|3622.95|3614.25|3622.23|3613.53|3622.95|3614.25|3622.19|3613.49|34
1631810800000|2021-09-16 16:46:40|3622.35|3613.65|3621.24|3612.54|3623.21|3614.51|3621.24|3612.54|34
1631810810000|2021-09-16 16:46:50|3621.2|3612.5|3621.77|3613.07|3621.97|3613.27|3621.19|3612.49|32
1631810820000|2021-09-16 16:47:00|3621.76|3613.06|3621.5|3612.8|3621.76|3613.06|3621.36|3612.66|34
1631810830000|2021-09-16 16:47:10|3621.51|3612.81|3619.99|3611.29|3621.51|3612.81|3619.99|3611.29|36
1631810840000|2021-09-16 16:47:20|3620.08|3611.38|3619.91|3611.21|3620.2|3611.5|3619.91|3611.21|30
1631810850000|2021-09-16 16:47:30|3619.94|3611.24|3619.81|3611.11|3620.05|3611.35|3619.63|3610.93|38
1631810860000|2021-09-16 16:47:40|3619.86|3611.16|3616.55|3607.85|3619.87|3611.17|3616.25|3607.55|39
1631810870000|2021-09-16 16:47:50|3616.71|3608.01|3616.23|3607.53|3616.8|3608.1|3615.88|3607.18|32
1631810880000|2021-09-16 16:48:00|3616.28|3607.58|3614.16|3605.46|3616.51|3607.81|3614.16|3605.46|38
1631810890000|2021-09-16 16:48:10|3613.4|3604.7|3610.88|3602.18|3613.4|3604.7|3610.09|3601.39|38
1631810900000|2021-09-16 16:48:20|3611.02|3602.32|3610.23|3601.53|3611.29|3602.59|3610.23|3601.53|35
1631810910000|2021-09-16 16:48:30|3610.2|3601.5|3608.66|3599.96|3610.2|3601.5|3607.7|3599|37
1631810920000|2021-09-16 16:48:40|3608.7|3600|3605.91|3597.21|3608.7|3600|3605.45|3596.75|34
1631810930000|2021-09-16 16:48:50|3605.98|3597.28|3606.69|3597.99|3607.02|3598.32|3605.95|3597.25|37
1631810940000|2021-09-16 16:49:00|3606.68|3597.98|3607.43|3598.73|3607.5|3598.8|3606.68|3597.98|34
1631810950000|2021-09-16 16:49:10|3607.49|3598.79|3610.26|3601.56|3610.26|3601.56|3607.49|3598.79|37
1631810960000|2021-09-16 16:49:20|3610.3|3601.6|3611|3602.3|3611.56|3602.86|3610.3|3601.6|31
1631810970000|2021-09-16 16:49:30|3611.02|3602.32|3608.37|3599.67|3611.25|3602.55|3607.87|3599.17|37
1631810980000|2021-09-16 16:49:40|3608.38|3599.68|3607.25|3598.55|3609.51|3600.81|3607.23|3598.53|34
1631810990000|2021-09-16 16:49:50|3607.26|3598.56|3606.23|3597.53|3607.26|3598.56|3606.12|3597.42|39
1631811000000|2021-09-16 16:50:00|3606.22|3597.52|3606.12|3597.42|3606.43|3597.73|3605.83|3597.13|33
1631811010000|2021-09-16 16:50:10|3606.08|3597.38|3606.95|3598.25|3607.76|3599.06|3606.07|3597.37|36
1631811020000|2021-09-16 16:50:20|3606.93|3598.23|3608.85|3600.15|3608.95|3600.25|3606.44|3597.74|37
1631811030000|2021-09-16 16:50:30|3608.84|3600.14|3611.55|3602.85|3611.55|3602.85|3608.73|3600.03|32
1631811040000|2021-09-16 16:50:40|3611.64|3602.94|3613.5|3604.8|3614.23|3605.53|3611.64|3602.94|37
1631811050000|2021-09-16 16:50:50|3613.52|3604.82|3613.2|3604.5|3614.29|3605.59|3613.2|3604.5|37
1631811060000|2021-09-16 16:51:00|3612.7|3604|3610.72|3602.02|3612.7|3604|3610.45|3601.75|39
1631811070000|2021-09-16 16:51:10|3610.76|3602.06|3610.18|3601.48|3610.83|3602.13|3609.62|3600.92|37
1631811080000|2021-09-16 16:51:20|3610.17|3601.47|3611.38|3602.68|3612.05|3603.35|3610.07|3601.37|37
1631811090000|2021-09-16 16:51:30|3611.31|3602.61|3610.06|3601.36|3611.39|3602.69|3610.06|3601.36|36
1631811100000|2021-09-16 16:51:40|3610.03|3601.33|3610.17|3601.47|3610.3|3601.6|3610.03|3601.33|23
1631811110000|2021-09-16 16:51:50|3610.14|3601.44|3610.18|3601.48|3610.28|3601.58|3609.25|3600.55|23
1631811120000|2021-09-16 16:52:00|3610.47|3601.77|3609.47|3600.77|3610.5|3601.8|3609.47|3600.77|22
1631811130000|2021-09-16 16:52:10|3609.43|3600.73|3608.96|3600.26|3609.49|3600.79|3608.71|3600.01|24
1631811140000|2021-09-16 16:52:20|3608.87|3600.17|3609.43|3600.73|3609.98|3601.28|3608.85|3600.15|25
1631811150000|2021-09-16 16:52:30|3609.47|3600.77|3607.53|3598.83|3609.47|3600.77|3607.08|3598.38|38
1631811160000|2021-09-16 16:52:40|3607.47|3598.77|3607.1|3598.4|3607.53|3598.83|3607.1|3598.4|30
1631811170000|2021-09-16 16:52:50|3607.12|3598.42|3607.78|3599.08|3607.78|3599.08|3606.22|3597.52|21
1631811180000|2021-09-16 16:53:00|3607.68|3598.98|3607.11|3598.41|3608|3599.3|3607.06|3598.36|20
1631811190000|2021-09-16 16:53:10|3607.08|3598.38|3607.36|3598.66|3607.59|3598.89|3606.82|3598.12|37
1631811200000|2021-09-16 16:53:20|3607.48|3598.78|3608.67|3599.97|3608.67|3599.97|3607.48|3598.78|30
1631811210000|2021-09-16 16:53:30|3608.7|3600|3609.57|3600.87|3609.58|3600.88|3608.7|3600|17
1631811220000|2021-09-16 16:53:40|3609.64|3600.94|3608.76|3600.06|3609.69|3600.99|3608.16|3599.46|34
1631811230000|2021-09-16 16:53:50|3608.83|3600.13|3608.9|3600.2|3609.06|3600.36|3608.3|3599.6|35
1631811240000|2021-09-16 16:54:00|3608.85|3600.15|3606.78|3598.08|3609.22|3600.52|3606.78|3598.08|37
1631811250000|2021-09-16 16:54:10|3607.03|3598.33|3606.42|3597.72|3607.21|3598.51|3606.39|3597.69|35
1631811260000|2021-09-16 16:54:20|3606.73|3598.03|3606.3|3597.6|3606.73|3598.03|3605.91|3597.21|37
1631811270000|2021-09-16 16:54:30|3606.31|3597.61|3605.4|3596.7|3607.37|3598.67|3605.4|3596.7|33
1631811280000|2021-09-16 16:54:40|3606.23|3597.53|3605.62|3596.92|3606.23|3597.53|3605.25|3596.55|35
1631811290000|2021-09-16 16:54:50|3605.61|3596.91|3605.25|3596.55|3605.93|3597.23|3605.2|3596.5|32
1631811300000|2021-09-16 16:55:00|3605.19|3596.49|3604.53|3595.83|3605.4|3596.7|3604.33|3595.63|35
1631811310000|2021-09-16 16:55:10|3604.55|3595.85|3606.79|3598.09|3606.97|3598.27|3604.47|3595.77|34
1631811320000|2021-09-16 16:55:20|3606.76|3598.06|3607.76|3599.06|3608.4|3599.7|3606.74|3598.04|32
1631811330000|2021-09-16 16:55:30|3607.75|3599.05|3606.82|3598.12|3607.89|3599.19|3606.82|3598.12|30
1631811340000|2021-09-16 16:55:40|3606.75|3598.05|3606.76|3598.06|3606.9|3598.2|3606.71|3598.01|32
1631811350000|2021-09-16 16:55:50|3606.75|3598.05|3607.71|3599.01|3607.74|3599.04|3606.72|3598.02|22
1631811360000|2021-09-16 16:56:00|3607.74|3599.04|3608.31|3599.61|3608.39|3599.69|3607.71|3599.01|29
1631811370000|2021-09-16 16:56:10|3608.3|3599.6|3608.55|3599.85|3608.8|3600.1|3608.24|3599.54|34
1631811380000|2021-09-16 16:56:20|3608.63|3599.93|3608.56|3599.86|3609.64|3600.94|3607.84|3599.14|35
1631811390000|2021-09-16 16:56:30|3608.67|3599.97|3608.93|3600.23|3609.3|3600.6|3608.67|3599.97|38
1631811400000|2021-09-16 16:56:40|3608.99|3600.29|3608.61|3599.91|3609.21|3600.51|3608.55|3599.85|37
1631811410000|2021-09-16 16:56:50|3608.66|3599.96|3609.85|3601.15|3610.21|3601.51|3608.66|3599.96|39
1631811420000|2021-09-16 16:57:00|3609.88|3601.18|3606.36|3597.66|3609.88|3601.18|3606.28|3597.58|36
1631811430000|2021-09-16 16:57:10|3606.69|3597.99|3607.18|3598.48|3607.71|3599.01|3606.26|3597.56|39
1631811440000|2021-09-16 16:57:20|3607.22|3598.52|3606.83|3598.13|3607.25|3598.55|3606.63|3597.93|33
1631811450000|2021-09-16 16:57:30|3606.71|3598.01|3606.71|3598.01|3607.08|3598.38|3606.55|3597.85|37
1631811460000|2021-09-16 16:57:40|3606.72|3598.02|3608.23|3599.53|3608.54|3599.84|3606.72|3598.02|37
1631811470000|2021-09-16 16:57:50|3608.25|3599.55|3606.66|3597.96|3608.56|3599.86|3606.66|3597.96|35
1631811480000|2021-09-16 16:58:00|3606.98|3598.28|3607.05|3598.35|3607.35|3598.65|3606.69|3597.99|37
1631811490000|2021-09-16 16:58:10|3607.22|3598.52|3607.34|3598.64|3607.34|3598.64|3606.59|3597.89|34
1631811500000|2021-09-16 16:58:20|3607.33|3598.63|3607.24|3598.54|3607.33|3598.63|3607.19|3598.49|31
1631811510000|2021-09-16 16:58:30|3607.25|3598.55|3607.65|3598.95|3608.26|3599.56|3607.06|3598.36|31
1631811520000|2021-09-16 16:58:40|3607.63|3598.93|3607.07|3598.37|3607.7|3599|3606.79|3598.09|26
1631811530000|2021-09-16 16:58:50|3607|3598.3|3608.46|3599.76|3608.46|3599.76|3606.91|3598.21|32
1631811540000|2021-09-16 16:59:00|3608.41|3599.71|3608.01|3599.31|3608.58|3599.88|3607.84|3599.14|35
1631811550000|2021-09-16 16:59:10|3608.08|3599.38|3608.09|3599.39|3608.91|3600.21|3607.96|3599.26|33
1631811560000|2021-09-16 16:59:20|3608.06|3599.36|3607.59|3598.89|3608.11|3599.41|3607.3|3598.6|33
1631811570000|2021-09-16 16:59:30|3607.57|3598.87|3606.88|3598.18|3607.57|3598.87|3606.65|3597.95|22
1631811580000|2021-09-16 16:59:40|3606.57|3597.87|3606.45|3597.75|3607.27|3598.57|3606.45|3597.75|30
1631811590000|2021-09-16 16:59:50|3606.37|3597.67|3606.87|3598.17|3607.2|3598.5|3606.33|3597.63|29
1631811600000|2021-09-16 17:00:00|3606.88|3598.18|3607.12|3598.42|3607.61|3598.91|3606.72|3598.02|33
1631811610000|2021-09-16 17:00:10|3606.56|3597.86|3606.07|3597.37|3606.83|3598.13|3605.86|3597.16|25
1631811620000|2021-09-16 17:00:20|3606.11|3597.41|3606.01|3597.31|3606.14|3597.44|3606.01|3597.31|6
1631811630000|2021-09-16 17:00:30|3605.98|3597.28|3606.34|3597.64|3606.68|3597.98|3605.94|3597.24|20
1631811640000|2021-09-16 17:00:40|3606.26|3597.56|3606.08|3597.38|3606.67|3597.97|3606.08|3597.38|15
1631811650000|2021-09-16 17:00:50|3606.1|3597.4|3605.52|3596.82|3606.67|3597.97|3605.02|3596.32|33
1631811660000|2021-09-16 17:01:00|3605.84|3597.14|3607.06|3598.36|3607.2|3598.5|3605.61|3596.91|27
1631811670000|2021-09-16 17:01:10|3607.15|3598.45|3606.52|3597.82|3607.44|3598.74|3606.52|3597.82|35
1631811680000|2021-09-16 17:01:20|3606.85|3598.15|3606.83|3598.13|3607.47|3598.77|3606.83|3598.13|37
1631811690000|2021-09-16 17:01:30|3607.09|3598.39|3607.37|3598.67|3607.41|3598.71|3606.37|3597.67|35
1631811700000|2021-09-16 17:01:40|3607.34|3598.64|3606.76|3598.06|3607.34|3598.64|3606.05|3597.35|36
1631811710000|2021-09-16 17:01:50|3606.74|3598.04|3606.56|3597.86|3606.87|3598.17|3606.56|3597.86|29
1631811720000|2021-09-16 17:02:00|3606.64|3597.94|3606.75|3598.05|3606.75|3598.05|3606.22|3597.52|35
1631811730000|2021-09-16 17:02:10|3606.77|3598.07|3607.31|3598.61|3607.39|3598.69|3606.77|3598.07|33
1631811740000|2021-09-16 17:02:20|3607.32|3598.62|3607.56|3598.86|3607.59|3598.89|3607.31|3598.61|25
1631811750000|2021-09-16 17:02:30|3607.6|3598.9|3607.01|3598.31|3607.77|3599.07|3607.01|3598.31|32
1631811760000|2021-09-16 17:02:40|3607|3598.3|3607.21|3598.51|3607.35|3598.65|3606.84|3598.14|32
1631811770000|2021-09-16 17:02:50|3607.12|3598.42|3606.86|3598.16|3607.15|3598.45|3606.01|3597.31|31
1631811780000|2021-09-16 17:03:00|3606.85|3598.15|3605.9|3597.2|3607.35|3598.65|3605.9|3597.2|36
1631811790000|2021-09-16 17:03:10|3605.81|3597.11|3606.05|3597.35|3606.05|3597.35|3605.23|3596.53|31
1631811800000|2021-09-16 17:03:20|3605.48|3596.78|3605.01|3596.31|3605.88|3597.18|3604.99|3596.29|30
1631811810000|2021-09-16 17:03:30|3604.98|3596.28|3599.02|3590.32|3605.12|3596.42|3598.21|3589.51|39
1631811820000|2021-09-16 17:03:40|3598.93|3590.23|3599.01|3590.31|3599.61|3590.91|3598.91|3590.21|40
1631811830000|2021-09-16 17:03:50|3598.89|3590.19|3603.26|3594.56|3603.26|3594.56|3598.74|3590.04|40
1631811840000|2021-09-16 17:04:00|3603.13|3594.43|3604.38|3595.68|3604.38|3595.68|3603.08|3594.38|35
1631811850000|2021-09-16 17:04:10|3604.25|3595.55|3605.56|3596.86|3606.83|3598.13|3604.25|3595.55|39
1631811860000|2021-09-16 17:04:20|3605.46|3596.76|3608.63|3599.93|3608.79|3600.09|3605.46|3596.76|38
1631811870000|2021-09-16 17:04:30|3608.62|3599.92|3607.43|3598.73|3608.73|3600.03|3607.43|3598.73|35
1631811880000|2021-09-16 17:04:40|3607.26|3598.56|3607.07|3598.37|3607.26|3598.56|3607|3598.3|33
1631811890000|2021-09-16 17:04:50|3607.11|3598.41|3609.43|3600.73|3609.84|3601.14|3606.99|3598.29|37
1631811900000|2021-09-16 17:05:00|3609.14|3600.44|3609.78|3601.08|3609.8|3601.1|3609.12|3600.42|35
1631811910000|2021-09-16 17:05:10|3609.77|3601.07|3609.28|3600.58|3609.87|3601.17|3608.7|3600|33
1631811920000|2021-09-16 17:05:20|3609.35|3600.65|3608.82|3600.12|3609.66|3600.96|3608.75|3600.05|34
1631811930000|2021-09-16 17:05:30|3608.81|3600.11|3608.73|3600.03|3609.18|3600.48|3608.69|3599.99|29
1631811940000|2021-09-16 17:05:40|3608.75|3600.05|3607.53|3598.83|3608.79|3600.09|3607.5|3598.8|29
1631811950000|2021-09-16 17:05:50|3607.54|3598.84|3607.26|3598.56|3607.55|3598.85|3607.13|3598.43|33
1631811960000|2021-09-16 17:06:00|3607.25|3598.55|3609.59|3600.89|3609.68|3600.98|3607.21|3598.51|32
1631811970000|2021-09-16 17:06:10|3609.58|3600.88|3609.8|3601.1|3609.8|3601.1|3609.56|3600.86|29
1631811980000|2021-09-16 17:06:20|3609.76|3601.06|3610.24|3601.54|3610.24|3601.54|3609.71|3601.01|16
1631811990000|2021-09-16 17:06:30|3610.55|3601.85|3612.6|3603.9|3612.65|3603.95|3610.24|3601.54|35
1631812000000|2021-09-16 17:06:40|3612.61|3603.91|3613.21|3604.51|3614.26|3605.56|3612.61|3603.91|29
1631812010000|2021-09-16 17:06:50|3613.03|3604.33|3612.62|3603.92|3613.03|3604.33|3612.41|3603.71|30
1631812020000|2021-09-16 17:07:00|3612.55|3603.85|3610.73|3602.03|3612.55|3603.85|3610.69|3601.99|39
1631812030000|2021-09-16 17:07:10|3610.55|3601.85|3610.65|3601.95|3611.02|3602.32|3610.55|3601.85|39
1631812040000|2021-09-16 17:07:20|3610.67|3601.97|3610.75|3602.05|3611.2|3602.5|3610.6|3601.9|30
1631812050000|2021-09-16 17:07:30|3610.87|3602.17|3611.14|3602.44|3611.14|3602.44|3610.73|3602.03|30
1631812060000|2021-09-16 17:07:40|3611.15|3602.45|3612.47|3603.77|3612.69|3603.99|3611.15|3602.45|30
1631812070000|2021-09-16 17:07:50|3612.62|3603.92|3612.47|3603.77|3612.62|3603.92|3612.15|3603.45|19
1631812080000|2021-09-16 17:08:00|3612.49|3603.79|3613.32|3604.62|3613.33|3604.63|3612.49|3603.79|20
1631812090000|2021-09-16 17:08:10|3613.33|3604.63|3613.17|3604.47|3613.8|3605.1|3612.65|3603.95|32
1631812100000|2021-09-16 17:08:20|3613.2|3604.5|3613.58|3604.88|3613.67|3604.97|3613.14|3604.44|28
1631812110000|2021-09-16 17:08:30|3613.47|3604.77|3613.59|3604.89|3613.74|3605.04|3613.47|3604.77|32
1631812120000|2021-09-16 17:08:40|3613.61|3604.91|3614.2|3605.5|3614.43|3605.73|3613.61|3604.91|34
1631812130000|2021-09-16 17:08:50|3614.06|3605.36|3613.79|3605.09|3614.16|3605.46|3613.65|3604.95|33
1631812140000|2021-09-16 17:09:00|3613.84|3605.14|3613.62|3604.92|3613.99|3605.29|3613.62|3604.92|31
1631812150000|2021-09-16 17:09:10|3613.69|3604.99|3613.94|3605.24|3614.08|3605.38|3613.69|3604.99|32
1631812160000|2021-09-16 17:09:20|3613.85|3605.15|3614.15|3605.45|3614.46|3605.76|3613.85|3605.15|32
1631812170000|2021-09-16 17:09:30|3614.43|3605.73|3615.53|3606.83|3615.88|3607.18|3614.12|3605.42|32
1631812180000|2021-09-16 17:09:40|3615.75|3607.05|3615.72|3607.02|3616.28|3607.58|3615.28|3606.58|31
1631812190000|2021-09-16 17:09:50|3615.73|3607.03|3616.05|3607.35|3616.1|3607.4|3615.73|3607.03|27
1631812200000|2021-09-16 17:10:00|3616.06|3607.36|3616.2|3607.5|3616.39|3607.69|3615.74|3607.04|28
1631812210000|2021-09-16 17:10:10|3616.14|3607.44|3615.19|3606.49|3616.28|3607.58|3615.04|3606.34|35
1631812220000|2021-09-16 17:10:20|3615.14|3606.44|3615.77|3607.07|3616.03|3607.33|3614.82|3606.12|35
1631812230000|2021-09-16 17:10:30|3615.78|3607.08|3616.14|3607.44|3616.2|3607.5|3615.78|3607.08|34
1631812240000|2021-09-16 17:10:40|3616.15|3607.45|3616.18|3607.48|3616.71|3608.01|3615.17|3606.47|36
1631812250000|2021-09-16 17:10:50|3616.19|3607.49|3615.61|3606.91|3616.21|3607.51|3615.1|3606.4|37
1631812260000|2021-09-16 17:11:00|3615.58|3606.88|3613.12|3604.42|3615.71|3607.01|3613.07|3604.37|37
1631812270000|2021-09-16 17:11:10|3613.13|3604.43|3613.6|3604.9|3614.04|3605.34|3613.11|3604.41|31
1631812280000|2021-09-16 17:11:20|3613.52|3604.82|3613.53|3604.83|3613.83|3605.13|3613.32|3604.62|25
1631812290000|2021-09-16 17:11:30|3614.09|3605.39|3614.09|3605.39|3615.03|3606.33|3614.09|3605.39|36
1631812300000|2021-09-16 17:11:40|3613.96|3605.26|3613.45|3604.75|3613.96|3605.26|3613.15|3604.45|27
1631812310000|2021-09-16 17:11:50|3613.46|3604.76|3613.67|3604.97|3613.67|3604.97|3613.36|3604.66|31
1631812320000|2021-09-16 17:12:00|3613.71|3605.01|3614.98|3606.28|3614.98|3606.28|3613.51|3604.81|30
1631812330000|2021-09-16 17:12:10|3614.91|3606.21|3614.61|3605.91|3615.27|3606.57|3614.47|3605.77|32
1631812340000|2021-09-16 17:12:20|3614.58|3605.88|3617.28|3608.58|3617.28|3608.58|3614.46|3605.76|34
1631812350000|2021-09-16 17:12:30|3617.01|3608.31|3618.81|3610.11|3618.81|3610.11|3617.01|3608.31|28
1631812360000|2021-09-16 17:12:40|3618.84|3610.14|3618.83|3610.13|3619.05|3610.35|3618.78|3610.08|15
1631812370000|2021-09-16 17:12:50|3618.32|3609.62|3617.91|3609.21|3618.44|3609.74|3617.45|3608.75|30
1631812380000|2021-09-16 17:13:00|3617.85|3609.15|3618.53|3609.83|3618.59|3609.89|3617.3|3608.6|36
1631812390000|2021-09-16 17:13:10|3618.39|3609.69|3618.2|3609.5|3618.5|3609.8|3618.13|3609.43|31
1631812400000|2021-09-16 17:13:20|3618.25|3609.55|3617.31|3608.61|3618.4|3609.7|3616.86|3608.16|31
1631812410000|2021-09-16 17:13:30|3617.35|3608.65|3615.69|3606.99|3617.38|3608.68|3615.62|3606.92|35
1631812420000|2021-09-16 17:13:40|3615.71|3607.01|3615.39|3606.69|3615.98|3607.28|3614.71|3606.01|36
1631812430000|2021-09-16 17:13:50|3615.42|3606.72|3616.01|3607.31|3616.01|3607.31|3615.17|3606.47|33
1631812440000|2021-09-16 17:14:00|3616.04|3607.34|3617.77|3609.07|3617.86|3609.16|3616.04|3607.34|33
1631812450000|2021-09-16 17:14:10|3617.91|3609.21|3616.66|3607.96|3617.98|3609.28|3616.58|3607.88|34
1631812460000|2021-09-16 17:14:20|3616.85|3608.15|3616.84|3608.14|3617.08|3608.38|3616.45|3607.75|32
1631812470000|2021-09-16 17:14:30|3616.52|3607.82|3617.01|3608.31|3617.45|3608.75|3616.4|3607.7|40
1631812480000|2021-09-16 17:14:40|3616.93|3608.23|3616.52|3607.82|3616.93|3608.23|3616.33|3607.63|33
1631812490000|2021-09-16 17:14:50|3616.54|3607.84|3616.36|3607.66|3616.68|3607.98|3616.35|3607.65|25
1631812500000|2021-09-16 17:15:00|3616.41|3607.71|3616.11|3607.41|3616.51|3607.81|3615.8|3607.1|33
1631812510000|2021-09-16 17:15:10|3616.15|3607.45|3616.65|3607.95|3616.65|3607.95|3616.12|3607.42|35
1631812520000|2021-09-16 17:15:20|3616.66|3607.96|3616.26|3607.56|3616.74|3608.04|3615.93|3607.23|31
1631812530000|2021-09-16 17:15:30|3616.12|3607.42|3615.71|3607.01|3616.31|3607.61|3615.71|3607.01|32
1631812540000|2021-09-16 17:15:40|3615.67|3606.97|3615.89|3607.19|3616|3607.3|3615.42|3606.72|25
1631812550000|2021-09-16 17:15:50|3615.94|3607.24|3616|3607.3|3616|3607.3|3615.73|3607.03|31
1631812560000|2021-09-16 17:16:00|3615.98|3607.28|3614.95|3606.25|3616.16|3607.46|3614.88|3606.18|33
1631812570000|2021-09-16 17:16:10|3614.9|3606.2|3614.87|3606.17|3614.94|3606.24|3614.66|3605.96|13
1631812580000|2021-09-16 17:16:20|3614.94|3606.24|3615.22|3606.52|3615.22|3606.52|3614.81|3606.11|21
1631812590000|2021-09-16 17:16:30|3615.99|3607.29|3616.6|3607.9|3616.73|3608.03|3615.99|3607.29|20
1631812600000|2021-09-16 17:16:40|3616.63|3607.93|3615.6|3606.9|3616.64|3607.94|3615.6|3606.9|16
1631812610000|2021-09-16 17:16:50|3615.56|3606.86|3615.61|3606.91|3615.65|3606.95|3615.42|3606.72|31
1631812620000|2021-09-16 17:17:00|3615.59|3606.89|3614.97|3606.27|3615.59|3606.89|3614.94|3606.24|29
1631812630000|2021-09-16 17:17:10|3615.04|3606.34|3613.27|3604.57|3615.04|3606.34|3613.27|3604.57|15
1631812640000|2021-09-16 17:17:20|3613.46|3604.76|3612.93|3604.23|3613.96|3605.26|3612.93|3604.23|24
1631812650000|2021-09-16 17:17:30|3613.03|3604.33|3613.89|3605.19|3614.55|3605.85|3612.76|3604.06|31
1631812660000|2021-09-16 17:17:40|3613.02|3604.32|3613.58|3604.88|3614.09|3605.39|3613.02|3604.32|28
1631812670000|2021-09-16 17:17:50|3614.06|3605.36|3613.34|3604.64|3614.63|3605.93|3613.34|3604.64|32
1631812680000|2021-09-16 17:18:00|3613.98|3605.28|3614.8|3606.1|3614.8|3606.1|3613.21|3604.51|31
1631812690000|2021-09-16 17:18:10|3614.56|3605.86|3613.95|3605.25|3614.63|3605.93|3613.87|3605.17|36
1631812700000|2021-09-16 17:18:20|3614.43|3605.73|3614.45|3605.75|3614.46|3605.76|3613.78|3605.08|34
1631812710000|2021-09-16 17:18:30|3614.49|3605.79|3616.01|3607.31|3616.07|3607.37|3614.07|3605.37|32
1631812720000|2021-09-16 17:18:40|3616.03|3607.33|3615.63|3606.93|3616.14|3607.44|3615.3|3606.6|33
1631812730000|2021-09-16 17:18:50|3615.49|3606.79|3615.59|3606.89|3615.79|3607.09|3615.39|3606.69|29
1631812740000|2021-09-16 17:19:00|3615.62|3606.92|3615.38|3606.68|3615.69|3606.99|3615.37|3606.67|33
1631812750000|2021-09-16 17:19:10|3615.37|3606.67|3614.59|3605.89|3615.41|3606.71|3614.52|3605.82|24
1631812760000|2021-09-16 17:19:20|3614.65|3605.95|3614.21|3605.51|3615.05|3606.35|3614|3605.3|27
1631812770000|2021-09-16 17:19:30|3614.22|3605.52|3614.55|3605.85|3614.68|3605.98|3614.22|3605.52|35
1631812780000|2021-09-16 17:19:40|3614.44|3605.74|3614.05|3605.35|3614.56|3605.86|3614.05|3605.35|19
1631812790000|2021-09-16 17:19:50|3613.91|3605.21|3614.47|3605.77|3614.85|3606.15|3613.91|3605.21|32
1631812800000|2021-09-16 17:20:00|3614.33|3605.63|3614.39|3605.69|3614.52|3605.82|3614.07|3605.37|29
1631812810000|2021-09-16 17:20:10|3614.33|3605.63|3614.91|3606.21|3614.97|3606.27|3614.2|3605.5|30
1631812820000|2021-09-16 17:20:20|3614.89|3606.19|3614.69|3605.99|3615.09|3606.39|3614.2|3605.5|38
1631812830000|2021-09-16 17:20:30|3614.53|3605.83|3614.72|3606.02|3614.72|3606.02|3612.8|3604.1|31
1631812840000|2021-09-16 17:20:40|3612.48|3603.78|3613.02|3604.32|3613.24|3604.54|3612.32|3603.62|37
1631812850000|2021-09-16 17:20:50|3613.31|3604.61|3613.1|3604.4|3613.32|3604.62|3612.42|3603.72|34
1631812860000|2021-09-16 17:21:00|3612.63|3603.93|3612.18|3603.48|3613.4|3604.7|3612.18|3603.48|34
1631812870000|2021-09-16 17:21:10|3612.16|3603.46|3611.58|3602.88|3612.43|3603.73|3611.4|3602.7|23
1631812880000|2021-09-16 17:21:20|3611.99|3603.29|3611.69|3602.99|3612.31|3603.61|3611.5|3602.8|33
1631812890000|2021-09-16 17:21:30|3612.02|3603.32|3611.41|3602.71|3612.03|3603.33|3611.27|3602.57|28
1631812900000|2021-09-16 17:21:40|3611.87|3603.17|3611.8|3603.1|3612.04|3603.34|3611.21|3602.51|16
1631812910000|2021-09-16 17:21:50|3611.79|3603.09|3611.16|3602.46|3612.03|3603.33|3611.16|3602.46|22
1631812920000|2021-09-16 17:22:00|3611.17|3602.47|3611.35|3602.65|3611.35|3602.65|3610.71|3602.01|30
1631812930000|2021-09-16 17:22:10|3610.95|3602.25|3611.41|3602.71|3611.49|3602.79|3610.64|3601.94|36
1631812940000|2021-09-16 17:22:20|3610.88|3602.18|3612.21|3603.51|3612.27|3603.57|3610.87|3602.17|29
1631812950000|2021-09-16 17:22:30|3612.11|3603.41|3611.08|3602.38|3612.14|3603.44|3610.62|3601.92|34
1631812960000|2021-09-16 17:22:40|3611.09|3602.39|3611.32|3602.62|3611.46|3602.76|3610.64|3601.94|31
1631812970000|2021-09-16 17:22:50|3611.59|3602.89|3612.49|3603.79|3612.54|3603.84|3611.52|3602.82|33
1631812980000|2021-09-16 17:23:00|3612.43|3603.73|3612.4|3603.7|3612.76|3604.06|3612.05|3603.35|27
1631812990000|2021-09-16 17:23:10|3612.47|3603.77|3613.34|3604.64|3613.41|3604.71|3611.83|3603.13|34
1631813000000|2021-09-16 17:23:20|3613.32|3604.62|3612.4|3603.7|3613.35|3604.65|3611.92|3603.22|35
1631813010000|2021-09-16 17:23:30|3611.96|3603.26|3611.74|3603.04|3612.47|3603.77|3611.34|3602.64|34
1631813020000|2021-09-16 17:23:40|3611.62|3602.92|3611.53|3602.83|3611.83|3603.13|3611.37|3602.67|31
1631813030000|2021-09-16 17:23:50|3611.42|3602.72|3610.66|3601.96|3611.42|3602.72|3610.66|3601.96|19
1631813040000|2021-09-16 17:24:00|3610.67|3601.97|3610.61|3601.91|3610.79|3602.09|3610.57|3601.87|24
1631813050000|2021-09-16 17:24:10|3610.56|3601.86|3610.19|3601.49|3610.6|3601.9|3610.19|3601.49|9
1631813060000|2021-09-16 17:24:20|3610.13|3601.43|3610.61|3601.91|3610.61|3601.91|3610.1|3601.4|20
1631813070000|2021-09-16 17:24:30|3610.07|3601.37|3610.23|3601.53|3610.27|3601.57|3609.99|3601.29|32
1631813080000|2021-09-16 17:24:40|3610.19|3601.49|3608.23|3599.53|3610.23|3601.53|3608.09|3599.39|33
1631813090000|2021-09-16 17:24:50|3608.07|3599.37|3607.56|3598.86|3608.36|3599.66|3607.41|3598.71|34
1631813100000|2021-09-16 17:25:00|3607.7|3599|3607.64|3598.94|3607.97|3599.27|3607.46|3598.76|34
1631813110000|2021-09-16 17:25:10|3607.45|3598.75|3607.26|3598.56|3607.63|3598.93|3606.99|3598.29|27
1631813120000|2021-09-16 17:25:20|3607.22|3598.52|3607.54|3598.84|3607.55|3598.85|3606.96|3598.26|28
1631813130000|2021-09-16 17:25:30|3607.79|3599.09|3607.94|3599.24|3608.01|3599.31|3607.78|3599.08|18
1631813140000|2021-09-16 17:25:40|3607.93|3599.23|3608.47|3599.77|3608.58|3599.88|3607.93|3599.23|17
1631813150000|2021-09-16 17:25:50|3608.49|3599.79|3610.48|3601.78|3610.98|3602.28|3608.49|3599.79|27
1631813160000|2021-09-16 17:26:00|3609.84|3601.14|3608.15|3599.45|3610.2|3601.5|3607.81|3599.11|38
1631813170000|2021-09-16 17:26:10|3608.13|3599.43|3608.61|3599.91|3608.76|3600.06|3608.13|3599.43|20
1631813180000|2021-09-16 17:26:20|3608.51|3599.81|3608.6|3599.9|3608.92|3600.22|3608.12|3599.42|34
1631813190000|2021-09-16 17:26:30|3607.98|3599.28|3608.23|3599.53|3608.23|3599.53|3607.56|3598.86|27
1631813200000|2021-09-16 17:26:40|3608.17|3599.47|3608.31|3599.61|3608.4|3599.7|3607.68|3598.98|29
1631813210000|2021-09-16 17:26:50|3608.3|3599.6|3608.41|3599.71|3608.48|3599.78|3608.18|3599.48|19
1631813220000|2021-09-16 17:27:00|3608.42|3599.72|3608.17|3599.47|3608.42|3599.72|3608.16|3599.46|22
1631813230000|2021-09-16 17:27:10|3608.12|3599.42|3608.22|3599.52|3608.23|3599.53|3608.08|3599.38|22
1631813240000|2021-09-16 17:27:20|3608.23|3599.53|3608.19|3599.49|3608.26|3599.56|3608.11|3599.41|16
1631813250000|2021-09-16 17:27:30|3608.2|3599.5|3608.13|3599.43|3608.24|3599.54|3608.12|3599.42|26
1631813260000|2021-09-16 17:27:40|3608.11|3599.41|3608.18|3599.48|3608.22|3599.52|3607.99|3599.29|25
1631813270000|2021-09-16 17:27:50|3608.1|3599.4|3608|3599.3|3608.18|3599.48|3607.89|3599.19|26
1631813280000|2021-09-16 17:28:00|3608.07|3599.37|3607.51|3598.81|3608.24|3599.54|3607.51|3598.81|25
1631813290000|2021-09-16 17:28:10|3607.86|3599.16|3608.46|3599.76|3608.62|3599.92|3607.85|3599.15|26
1631813300000|2021-09-16 17:28:20|3608.42|3599.72|3611.55|3602.85|3611.55|3602.85|3608.42|3599.72|23
1631813310000|2021-09-16 17:28:30|3611.54|3602.84|3610.86|3602.16|3611.9|3603.2|3610.86|3602.16|38
1631813320000|2021-09-16 17:28:40|3610.75|3602.05|3609.24|3600.54|3610.75|3602.05|3609.11|3600.41|34
1631813330000|2021-09-16 17:28:50|3609.26|3600.56|3609.53|3600.83|3609.64|3600.94|3609.23|3600.53|33
1631813340000|2021-09-16 17:29:00|3609.52|3600.82|3608.54|3599.84|3609.53|3600.83|3608.07|3599.37|30
1631813350000|2021-09-16 17:29:10|3608.32|3599.62|3607.82|3599.12|3608.56|3599.86|3607.6|3598.9|23
1631813360000|2021-09-16 17:29:20|3607.93|3599.23|3606.75|3598.05|3609.17|3600.47|3605.87|3597.17|29
1631813370000|2021-09-16 17:29:30|3606.37|3597.67|3605.79|3597.09|3606.94|3598.24|3605.63|3596.93|34
1631813380000|2021-09-16 17:29:40|3605.96|3597.26|3606.23|3597.53|3606.55|3597.85|3605.19|3596.49|31
1631813390000|2021-09-16 17:29:50|3606.22|3597.52|3605.21|3596.51|3606.44|3597.74|3605.07|3596.37|28
1631813400000|2021-09-16 17:30:00|3605.4|3596.7|3605.01|3596.31|3605.78|3597.08|3605.01|3596.31|33
1631813410000|2021-09-16 17:30:10|3605.1|3596.4|3605.97|3597.27|3606.33|3597.63|3605.1|3596.4|30
1631813420000|2021-09-16 17:30:20|3605.98|3597.28|3605.7|3597|3606.36|3597.66|3605.27|3596.57|25
1631813430000|2021-09-16 17:30:30|3605.73|3597.03|3605.67|3596.97|3606.16|3597.46|3605.55|3596.85|33
1631813440000|2021-09-16 17:30:40|3605.59|3596.89|3606.42|3597.72|3606.68|3597.98|3605.58|3596.88|30
1631813450000|2021-09-16 17:30:50|3606.39|3597.69|3606.44|3597.74|3606.7|3598|3606.21|3597.51|32
1631813460000|2021-09-16 17:31:00|3606.45|3597.75|3606.78|3598.08|3606.88|3598.18|3606.45|3597.75|26
1631813470000|2021-09-16 17:31:10|3606.73|3598.03|3607.42|3598.72|3607.6|3598.9|3606.73|3598.03|24
1631813480000|2021-09-16 17:31:20|3607.39|3598.69|3607.42|3598.72|3607.46|3598.76|3607.26|3598.56|29
1631813490000|2021-09-16 17:31:30|3607.44|3598.74|3607.41|3598.71|3607.54|3598.84|3607.36|3598.66|27
1631813500000|2021-09-16 17:31:40|3607.47|3598.77|3607.56|3598.86|3608.19|3599.49|3607.4|3598.7|33
1631813510000|2021-09-16 17:31:50|3607.62|3598.92|3608.1|3599.4|3608.33|3599.63|3607.38|3598.68|33
1631813520000|2021-09-16 17:32:00|3608.09|3599.39|3607.27|3598.57|3608.47|3599.77|3607.1|3598.4|27
1631813530000|2021-09-16 17:32:10|3607.1|3598.4|3605.18|3596.48|3607.32|3598.62|3604.83|3596.13|34
1631813540000|2021-09-16 17:32:20|3604.82|3596.12|3605.28|3596.58|3605.47|3596.77|3604.7|3596|34
1631813550000|2021-09-16 17:32:30|3605.27|3596.57|3604.66|3595.96|3605.39|3596.69|3604.16|3595.46|36
1631813560000|2021-09-16 17:32:40|3604.55|3595.85|3600.03|3591.33|3604.72|3596.02|3599.72|3591.02|39
1631813570000|2021-09-16 17:32:50|3599.34|3590.64|3599.37|3590.67|3600.31|3591.61|3598.87|3590.17|40
1631813580000|2021-09-16 17:33:00|3599.14|3590.44|3600.29|3591.59|3600.41|3591.71|3598.97|3590.27|37
1631813590000|2021-09-16 17:33:10|3600.18|3591.48|3600.44|3591.74|3600.83|3592.13|3599.94|3591.24|34
1631813600000|2021-09-16 17:33:20|3600.4|3591.7|3598.95|3590.25|3600.79|3592.09|3598.95|3590.25|39
1631813610000|2021-09-16 17:33:30|3599.22|3590.52|3596.27|3587.57|3599.75|3591.05|3596.27|3587.57|37
1631813620000|2021-09-16 17:33:40|3596.02|3587.32|3599.41|3590.71|3599.65|3590.95|3594.77|3586.07|40
1631813630000|2021-09-16 17:33:50|3599.31|3590.61|3600.86|3592.16|3600.86|3592.16|3598.97|3590.27|38
1631813640000|2021-09-16 17:34:00|3600.95|3592.25|3599.02|3590.32|3601|3592.3|3598.97|3590.27|35
1631813650000|2021-09-16 17:34:10|3599.06|3590.36|3596.84|3588.14|3599.06|3590.36|3596.46|3587.76|34
1631813660000|2021-09-16 17:34:20|3596.47|3587.77|3594.51|3585.81|3596.78|3588.08|3593.86|3585.16|39
1631813670000|2021-09-16 17:34:30|3594.68|3585.98|3596.66|3587.96|3597.14|3588.44|3594.68|3585.98|39
1631813680000|2021-09-16 17:34:40|3596.77|3588.07|3596.07|3587.37|3596.77|3588.07|3595.93|3587.23|39
1631813690000|2021-09-16 17:34:50|3595.86|3587.16|3592.71|3584.01|3596.14|3587.44|3592.65|3583.95|39
1631813700000|2021-09-16 17:35:00|3592.6|3583.9|3592.69|3583.99|3593.23|3584.53|3589.89|3581.19|40
1631813710000|2021-09-16 17:35:10|3592.58|3583.88|3591.78|3583.08|3592.58|3583.88|3588.91|3580.21|39
1631813720000|2021-09-16 17:35:20|3591.39|3582.69|3590.47|3581.77|3592.44|3583.74|3590.47|3581.77|37
1631813730000|2021-09-16 17:35:30|3590.09|3581.39|3590.31|3581.61|3590.85|3582.15|3589.44|3580.74|39
1631813740000|2021-09-16 17:35:40|3590.13|3581.43|3586.94|3578.24|3590.56|3581.86|3586.4|3577.7|37
1631813750000|2021-09-16 17:35:50|3587.09|3578.39|3585.8|3577.1|3588.25|3579.55|3583.17|3574.47|39
1631813760000|2021-09-16 17:36:00|3585.93|3577.23|3586.71|3578.01|3587.19|3578.49|3585.72|3577.02|35
1631813770000|2021-09-16 17:36:10|3586.72|3578.02|3585.72|3577.02|3586.72|3578.02|3584.62|3575.92|36
1631813780000|2021-09-16 17:36:20|3585.43|3576.73|3585.61|3576.91|3586.49|3577.79|3585.04|3576.34|35
1631813790000|2021-09-16 17:36:30|3585.48|3576.78|3586.61|3577.91|3586.81|3578.11|3585.48|3576.78|32
1631813800000|2021-09-16 17:36:40|3586.94|3578.24|3587.7|3579|3588.25|3579.55|3586.94|3578.24|29
1631813810000|2021-09-16 17:36:50|3587.69|3578.99|3590.85|3582.15|3590.87|3582.17|3587.69|3578.99|33
1631813820000|2021-09-16 17:37:00|3590.29|3581.59|3589.38|3580.68|3590.68|3581.98|3588.53|3579.83|37
1631813830000|2021-09-16 17:37:10|3589.77|3581.07|3590.55|3581.85|3591.15|3582.45|3589.77|3581.07|36
1631813840000|2021-09-16 17:37:20|3591.07|3582.37|3591.86|3583.16|3591.86|3583.16|3591.07|3582.37|33
1631813850000|2021-09-16 17:37:30|3591.61|3582.91|3590.77|3582.07|3591.91|3583.21|3590.6|3581.9|36
1631813860000|2021-09-16 17:37:40|3590.37|3581.67|3589.53|3580.83|3590.43|3581.73|3589.06|3580.36|38
1631813870000|2021-09-16 17:37:50|3589.46|3580.76|3589.98|3581.28|3589.98|3581.28|3588.22|3579.52|36
1631813880000|2021-09-16 17:38:00|3589.97|3581.27|3588.7|3580|3590.71|3582.01|3588.54|3579.84|39
1631813890000|2021-09-16 17:38:10|3588.43|3579.73|3587.25|3578.55|3588.48|3579.78|3586.63|3577.93|34
1631813900000|2021-09-16 17:38:20|3587.31|3578.61|3588.4|3579.7|3588.56|3579.86|3586.97|3578.27|37
1631813910000|2021-09-16 17:38:30|3588.58|3579.88|3583.88|3575.18|3588.58|3579.88|3583.82|3575.12|38
1631813920000|2021-09-16 17:38:40|3583.89|3575.19|3583.46|3574.76|3584.56|3575.86|3582.66|3573.96|36
1631813930000|2021-09-16 17:38:50|3583.45|3574.75|3583.92|3575.22|3584.03|3575.33|3582.57|3573.87|33
1631813940000|2021-09-16 17:39:00|3583.9|3575.2|3584.92|3576.22|3585.26|3576.56|3583.64|3574.94|36
1631813950000|2021-09-16 17:39:10|3584.9|3576.2|3581.36|3572.66|3584.9|3576.2|3581.36|3572.66|37
1631813960000|2021-09-16 17:39:20|3581.24|3572.54|3584.51|3575.81|3585.34|3576.64|3580.73|3572.03|35
1631813970000|2021-09-16 17:39:30|3584.65|3575.95|3588.06|3579.36|3588.09|3579.39|3584.65|3575.95|38
1631813980000|2021-09-16 17:39:40|3588.11|3579.41|3588.98|3580.28|3589.48|3580.78|3587.68|3578.98|37
1631813990000|2021-09-16 17:39:50|3588.48|3579.78|3588.72|3580.02|3588.83|3580.13|3587.36|3578.66|38
1631814000000|2021-09-16 17:40:00|3588.83|3580.13|3589.35|3580.65|3589.35|3580.65|3587.83|3579.13|38
1631814010000|2021-09-16 17:40:10|3588.87|3580.17|3589.29|3580.59|3589.52|3580.82|3588.87|3580.17|35
1631814020000|2021-09-16 17:40:20|3589.34|3580.64|3588.91|3580.21|3589.37|3580.67|3588.29|3579.59|38
1631814030000|2021-09-16 17:40:30|3588.86|3580.16|3589.04|3580.34|3589.13|3580.43|3587.93|3579.23|31
1631814040000|2021-09-16 17:40:40|3589.02|3580.32|3587.59|3578.89|3589.19|3580.49|3587.5|3578.8|36
1631814050000|2021-09-16 17:40:50|3587.64|3578.94|3586.94|3578.24|3587.64|3578.94|3586.88|3578.18|33
1631814060000|2021-09-16 17:41:00|3587.01|3578.31|3587.65|3578.95|3587.89|3579.19|3586.55|3577.85|31
1631814070000|2021-09-16 17:41:10|3587.69|3578.99|3588.1|3579.4|3588.12|3579.42|3587.45|3578.75|34
1631814080000|2021-09-16 17:41:20|3587.96|3579.26|3587.12|3578.42|3588.13|3579.43|3586.84|3578.14|32
1631814090000|2021-09-16 17:41:30|3586.84|3578.14|3586.71|3578.01|3587.11|3578.41|3585.84|3577.14|36
1631814100000|2021-09-16 17:41:40|3586.68|3577.98|3587.65|3578.95|3588.3|3579.6|3586.68|3577.98|36
1631814110000|2021-09-16 17:41:50|3587.63|3578.93|3582.48|3573.78|3587.63|3578.93|3582.44|3573.74|36
1631814120000|2021-09-16 17:42:00|3582.85|3574.15|3577.03|3568.33|3583.03|3574.33|3577.03|3568.33|39
1631814130000|2021-09-16 17:42:10|3576.2|3567.5|3581.82|3573.12|3581.87|3573.17|3576.03|3567.33|37
1631814140000|2021-09-16 17:42:20|3581.66|3572.96|3579.4|3570.7|3581.82|3573.12|3579.16|3570.46|34
1631814150000|2021-09-16 17:42:30|3579.44|3570.74|3579.47|3570.77|3580.18|3571.48|3579.18|3570.48|38
1631814160000|2021-09-16 17:42:40|3579.48|3570.78|3580.81|3572.11|3581.4|3572.7|3579.48|3570.78|36
1631814170000|2021-09-16 17:42:50|3580.89|3572.19|3581.39|3572.69|3581.39|3572.69|3579.93|3571.23|38
1631814180000|2021-09-16 17:43:00|3581.53|3572.83|3581.66|3572.96|3581.84|3573.14|3581.07|3572.37|38
1631814190000|2021-09-16 17:43:10|3581.45|3572.75|3582.56|3573.86|3582.58|3573.88|3581.29|3572.59|33
1631814200000|2021-09-16 17:43:20|3582.58|3573.88|3580.87|3572.17|3582.58|3573.88|3580.72|3572.02|35
1631814210000|2021-09-16 17:43:30|3580.8|3572.1|3580.67|3571.97|3580.8|3572.1|3580.43|3571.73|36
1631814220000|2021-09-16 17:43:40|3580.72|3572.02|3581.4|3572.7|3581.4|3572.7|3580.33|3571.63|37
1631814230000|2021-09-16 17:43:50|3581.32|3572.62|3581.2|3572.5|3582.11|3573.41|3581.2|3572.5|36
1631814240000|2021-09-16 17:44:00|3580.74|3572.04|3579.83|3571.13|3580.78|3572.08|3579.76|3571.06|36
1631814250000|2021-09-16 17:44:10|3579.84|3571.14|3579.51|3570.81|3580.2|3571.5|3579.51|3570.81|35
1631814260000|2021-09-16 17:44:20|3579.49|3570.79|3577.78|3569.08|3579.59|3570.89|3577.62|3568.92|39
1631814270000|2021-09-16 17:44:30|3578.06|3569.36|3577.1|3568.4|3578.46|3569.76|3576.93|3568.23|38
1631814280000|2021-09-16 17:44:40|3577.06|3568.36|3578.5|3569.8|3578.5|3569.8|3576.98|3568.28|34
1631814290000|2021-09-16 17:44:50|3578.47|3569.77|3578|3569.3|3578.48|3569.78|3577.31|3568.61|37
1631814300000|2021-09-16 17:45:00|3578.18|3569.48|3575.69|3566.99|3578.37|3569.67|3575.19|3566.49|39
1631814310000|2021-09-16 17:45:10|3575.68|3566.98|3576.4|3567.7|3576.4|3567.7|3575.24|3566.54|39
1631814320000|2021-09-16 17:45:20|3576.89|3568.19|3576.52|3567.82|3576.98|3568.28|3574.91|3566.21|40
1631814330000|2021-09-16 17:45:30|3576.55|3567.85|3578.23|3569.53|3578.23|3569.53|3576.39|3567.69|38
1631814340000|2021-09-16 17:45:40|3578.22|3569.52|3581.28|3572.58|3581.3|3572.6|3578.22|3569.52|36
1631814350000|2021-09-16 17:45:50|3581.23|3572.53|3582.08|3573.38|3582.08|3573.38|3580.27|3571.57|38
1631814360000|2021-09-16 17:46:00|3582|3573.3|3581.8|3573.1|3582.23|3573.53|3580.11|3571.41|36
1631814370000|2021-09-16 17:46:10|3581.87|3573.17|3580.77|3572.07|3581.96|3573.26|3580.71|3572.01|37
1631814380000|2021-09-16 17:46:20|3580.75|3572.05|3579.43|3570.73|3580.92|3572.22|3579.43|3570.73|38
1631814390000|2021-09-16 17:46:30|3579.09|3570.39|3578.88|3570.18|3579.09|3570.39|3578.57|3569.87|36
1631814400000|2021-09-16 17:46:40|3578.85|3570.15|3581.26|3572.56|3581.27|3572.57|3578.85|3570.15|38
1631814410000|2021-09-16 17:46:50|3581.22|3572.52|3581.18|3572.48|3581.28|3572.58|3580.97|3572.27|35
1631814420000|2021-09-16 17:47:00|3581.16|3572.46|3580.5|3571.8|3581.25|3572.55|3579.75|3571.05|39
1631814430000|2021-09-16 17:47:10|3580.15|3571.45|3579.78|3571.08|3580.64|3571.94|3579.6|3570.9|34
1631814440000|2021-09-16 17:47:20|3579.77|3571.07|3580.09|3571.39|3580.3|3571.6|3579.51|3570.81|39
1631814450000|2021-09-16 17:47:30|3580.12|3571.42|3581.22|3572.52|3581.31|3572.61|3580.12|3571.42|33
1631814460000|2021-09-16 17:47:40|3581.23|3572.53|3581.17|3572.47|3581.41|3572.71|3581.09|3572.39|32
1631814470000|2021-09-16 17:47:50|3581.12|3572.42|3581.17|3572.47|3581.22|3572.52|3580.62|3571.92|36
1631814480000|2021-09-16 17:48:00|3581.16|3572.46|3580.68|3571.98|3581.16|3572.46|3580.44|3571.74|33
1631814490000|2021-09-16 17:48:10|3580.64|3571.94|3583.83|3575.13|3583.95|3575.25|3580.53|3571.83|39
1631814500000|2021-09-16 17:48:20|3583.94|3575.24|3584.26|3575.56|3584.36|3575.66|3583.56|3574.86|39
1631814510000|2021-09-16 17:48:30|3584.15|3575.45|3583.95|3575.25|3585.38|3576.68|3583.95|3575.25|36
1631814520000|2021-09-16 17:48:40|3584.01|3575.31|3582.95|3574.25|3584.19|3575.49|3582.95|3574.25|37
1631814530000|2021-09-16 17:48:50|3582.96|3574.26|3581.57|3572.87|3583.02|3574.32|3581.54|3572.84|32
1631814540000|2021-09-16 17:49:00|3581.52|3572.82|3580.97|3572.27|3581.63|3572.93|3580.65|3571.95|37
1631814550000|2021-09-16 17:49:10|3580.55|3571.85|3579.02|3570.32|3580.94|3572.24|3579.02|3570.32|36
1631814560000|2021-09-16 17:49:20|3578.99|3570.29|3577.03|3568.33|3578.99|3570.29|3576.98|3568.28|33
1631814570000|2021-09-16 17:49:30|3576.76|3568.06|3573.51|3564.81|3576.8|3568.1|3572.24|3563.54|33
1631814580000|2021-09-16 17:49:40|3573.53|3564.83|3572.88|3564.18|3574.24|3565.54|3572.88|3564.18|31
1631814590000|2021-09-16 17:49:50|3572.9|3564.2|3572.27|3563.57|3573.97|3565.27|3571.84|3563.14|38
1631814600000|2021-09-16 17:50:00|3572.71|3564.01|3571.34|3562.64|3573.31|3564.61|3571.34|3562.64|37
1631814610000|2021-09-16 17:50:10|3571.42|3562.72|3572.58|3563.88|3572.58|3563.88|3570.5|3561.8|39
1631814620000|2021-09-16 17:50:20|3573|3564.3|3574.71|3566.01|3574.71|3566.01|3572.83|3564.13|38
1631814630000|2021-09-16 17:50:30|3574.65|3565.95|3572.93|3564.23|3575.37|3566.67|3572.77|3564.07|40
1631814640000|2021-09-16 17:50:40|3572.85|3564.15|3571.86|3563.16|3572.85|3564.15|3571.58|3562.88|36
1631814650000|2021-09-16 17:50:50|3571.93|3563.23|3571.29|3562.59|3572.22|3563.52|3571.12|3562.42|32
1631814660000|2021-09-16 17:51:00|3571.3|3562.6|3572.27|3563.57|3572.4|3563.7|3571.19|3562.49|24
1631814670000|2021-09-16 17:51:10|3572.34|3563.64|3577.16|3568.46|3577.42|3568.72|3572.34|3563.64|33
1631814680000|2021-09-16 17:51:20|3577.39|3568.69|3577.42|3568.72|3577.62|3568.92|3576.89|3568.19|28
1631814690000|2021-09-16 17:51:30|3577.41|3568.71|3573.71|3565.01|3577.46|3568.76|3573.57|3564.87|37
1631814700000|2021-09-16 17:51:40|3573.73|3565.03|3576.16|3567.46|3576.67|3567.97|3573.73|3565.03|34
1631814710000|2021-09-16 17:51:50|3576.19|3567.49|3577.12|3568.42|3577.18|3568.48|3576.19|3567.49|35
1631814720000|2021-09-16 17:52:00|3577.21|3568.51|3573.85|3565.15|3577.25|3568.55|3573.45|3564.75|39
1631814730000|2021-09-16 17:52:10|3573.89|3565.19|3573.68|3564.98|3574.54|3565.84|3573.68|3564.98|36
1631814740000|2021-09-16 17:52:20|3573.69|3564.99|3572.27|3563.57|3573.78|3565.08|3572.12|3563.42|36
1631814750000|2021-09-16 17:52:30|3572.29|3563.59|3573.08|3564.38|3573.28|3564.58|3572.16|3563.46|38
1631814760000|2021-09-16 17:52:40|3572.99|3564.29|3573.33|3564.63|3573.4|3564.7|3572.99|3564.29|27
1631814770000|2021-09-16 17:52:50|3573.41|3564.71|3573.53|3564.83|3573.53|3564.83|3573.13|3564.43|36
1631814780000|2021-09-16 17:53:00|3573.57|3564.87|3572.5|3563.8|3573.7|3565|3572.42|3563.72|35
1631814790000|2021-09-16 17:53:10|3572.61|3563.91|3573.71|3565.01|3573.71|3565.01|3572.53|3563.83|33
1631814800000|2021-09-16 17:53:20|3573.68|3564.98|3573.15|3564.45|3573.81|3565.11|3572.42|3563.72|34
1631814810000|2021-09-16 17:53:30|3573.14|3564.44|3572.54|3563.84|3573.81|3565.11|3572.49|3563.79|38
1631814820000|2021-09-16 17:53:40|3572.53|3563.83|3572.51|3563.81|3572.65|3563.95|3572.29|3563.59|33
1631814830000|2021-09-16 17:53:50|3572.39|3563.69|3572.26|3563.56|3572.59|3563.89|3572.03|3563.33|35
1631814840000|2021-09-16 17:54:00|3572.28|3563.58|3572.7|3564|3572.83|3564.13|3571.96|3563.26|39
1631814850000|2021-09-16 17:54:10|3572.71|3564.01|3572.36|3563.66|3572.73|3564.03|3572.32|3563.62|38
1631814860000|2021-09-16 17:54:20|3572.35|3563.65|3572.42|3563.72|3572.42|3563.72|3571.85|3563.15|28
1631814870000|2021-09-16 17:54:30|3572.44|3563.74|3572.02|3563.32|3573.06|3564.36|3572.02|3563.32|34
1631814880000|2021-09-16 17:54:40|3572.03|3563.33|3572.83|3564.13|3572.83|3564.13|3571.16|3562.46|33
1631814890000|2021-09-16 17:54:50|3572.89|3564.19|3573.59|3564.89|3574.06|3565.36|3572.89|3564.19|35
1631814900000|2021-09-16 17:55:00|3573.63|3564.93|3574.42|3565.72|3574.44|3565.74|3573.62|3564.92|32
1631814910000|2021-09-16 17:55:10|3574.44|3565.74|3574.59|3565.89|3574.68|3565.98|3574.42|3565.72|27
1631814920000|2021-09-16 17:55:20|3574.6|3565.9|3574.55|3565.85|3574.71|3566.01|3574.55|3565.85|30
1631814930000|2021-09-16 17:55:30|3574.56|3565.86|3575.2|3566.5|3575.2|3566.5|3574.52|3565.82|24
1631814940000|2021-09-16 17:55:40|3575.26|3566.56|3576.7|3568|3576.73|3568.03|3575.26|3566.56|33
1631814950000|2021-09-16 17:55:50|3576.8|3568.1|3577.87|3569.17|3577.93|3569.23|3576.8|3568.1|40
1631814960000|2021-09-16 17:56:00|3577.92|3569.22|3578.73|3570.03|3579.18|3570.48|3577.62|3568.92|34
1631814970000|2021-09-16 17:56:10|3578.62|3569.92|3578.69|3569.99|3579.02|3570.32|3578.59|3569.89|33
1631814980000|2021-09-16 17:56:20|3578.72|3570.02|3578.03|3569.33|3578.88|3570.18|3577.88|3569.18|35
1631814990000|2021-09-16 17:56:30|3578.04|3569.34|3577.86|3569.16|3578.12|3569.42|3577.84|3569.14|29
1631815000000|2021-09-16 17:56:40|3577.88|3569.18|3576.63|3567.93|3577.92|3569.22|3576.63|3567.93|32
1631815010000|2021-09-16 17:56:50|3576.68|3567.98|3577.08|3568.38|3577.08|3568.38|3576.54|3567.84|33
1631815020000|2021-09-16 17:57:00|3577.04|3568.34|3576.98|3568.28|3577.18|3568.48|3576.8|3568.1|35
1631815030000|2021-09-16 17:57:10|3577.02|3568.32|3576.89|3568.19|3577.21|3568.51|3576.75|3568.05|33
1631815040000|2021-09-16 17:57:20|3576.91|3568.21|3574.73|3566.03|3576.91|3568.21|3574.64|3565.94|31
1631815050000|2021-09-16 17:57:30|3574.67|3565.97|3570.42|3561.72|3574.79|3566.09|3568.02|3559.32|38
1631815060000|2021-09-16 17:57:40|3570.33|3561.63|3570.18|3561.48|3570.78|3562.08|3568.98|3560.28|40
1631815070000|2021-09-16 17:57:50|3570.09|3561.39|3568.82|3560.12|3570.09|3561.39|3566.98|3558.28|38
1631815080000|2021-09-16 17:58:00|3568.61|3559.91|3560.38|3551.68|3568.97|3560.27|3559.16|3550.46|39
1631815090000|2021-09-16 17:58:10|3559.74|3551.04|3555.99|3547.29|3559.74|3551.04|3555.52|3546.82|39
1631815100000|2021-09-16 17:58:20|3556.4|3547.7|3556.97|3548.27|3557.76|3549.06|3555.36|3546.66|38
1631815110000|2021-09-16 17:58:30|3556.99|3548.29|3551.6|3542.9|3558.32|3549.62|3548.79|3540.09|40
1631815120000|2021-09-16 17:58:40|3551.66|3542.96|3553.5|3544.8|3554.67|3545.97|3550.93|3542.23|39
1631815130000|2021-09-16 17:58:50|3554.4|3545.7|3553.46|3544.76|3554.4|3545.7|3552.79|3544.09|40
1631815140000|2021-09-16 17:59:00|3553.61|3544.91|3551.08|3542.38|3553.94|3545.24|3550.4|3541.7|38
1631815150000|2021-09-16 17:59:10|3551.27|3542.57|3554.11|3545.41|3554.19|3545.49|3551.06|3542.36|35
1631815160000|2021-09-16 17:59:20|3554.2|3545.5|3555.02|3546.32|3555.49|3546.79|3553.72|3545.02|37
1631815170000|2021-09-16 17:59:30|3555|3546.3|3548.53|3539.83|3555.37|3546.67|3548.39|3539.69|39
1631815180000|2021-09-16 17:59:40|3548.48|3539.78|3550.9|3542.2|3551.12|3542.42|3547.01|3538.31|37
1631815190000|2021-09-16 17:59:50|3551.18|3542.48|3551.8|3543.1|3554.14|3545.44|3551.18|3542.48|37
1631815200000|2021-09-16 18:00:00|3551.73|3543.03|3547.88|3539.18|3551.73|3543.03|3547.56|3538.86|39
1631815210000|2021-09-16 18:00:10|3547.91|3539.21|3549.04|3540.34|3549.17|3540.47|3547.09|3538.39|39
1631815220000|2021-09-16 18:00:20|3549.09|3540.39|3550.86|3542.16|3550.86|3542.16|3549.09|3540.39|38
1631815230000|2021-09-16 18:00:30|3550.9|3542.2|3556.1|3547.4|3556.29|3547.59|3550.9|3542.2|38
1631815240000|2021-09-16 18:00:40|3555.96|3547.26|3556.33|3547.63|3556.49|3547.79|3555.11|3546.41|38
1631815250000|2021-09-16 18:00:50|3556.34|3547.64|3559.92|3551.22|3560.16|3551.46|3555.98|3547.28|38
1631815260000|2021-09-16 18:01:00|3559.88|3551.18|3562.02|3553.32|3562.04|3553.34|3559.16|3550.46|36
1631815270000|2021-09-16 18:01:10|3562.05|3553.35|3561.85|3553.15|3562.41|3553.71|3561.28|3552.58|36
1631815280000|2021-09-16 18:01:20|3561.88|3553.18|3558.9|3550.2|3562.41|3553.71|3558.9|3550.2|37
1631815290000|2021-09-16 18:01:30|3558.95|3550.25|3558.92|3550.22|3559.53|3550.83|3558.57|3549.87|36
1631815300000|2021-09-16 18:01:40|3558.95|3550.25|3558.92|3550.22|3559.69|3550.99|3558.32|3549.62|34
1631815310000|2021-09-16 18:01:50|3558.98|3550.28|3556.56|3547.86|3559.34|3550.64|3556.21|3547.51|39
1631815320000|2021-09-16 18:02:00|3556.62|3547.92|3555.57|3546.87|3556.62|3547.92|3555.37|3546.67|39
1631815330000|2021-09-16 18:02:10|3555.55|3546.85|3558.34|3549.64|3559.09|3550.39|3555.48|3546.78|38
1631815340000|2021-09-16 18:02:20|3558.35|3549.65|3559.77|3551.07|3560.29|3551.59|3558.35|3549.65|32
1631815350000|2021-09-16 18:02:30|3559.76|3551.06|3558.88|3550.18|3559.76|3551.06|3558.51|3549.81|38
1631815360000|2021-09-16 18:02:40|3558.67|3549.97|3557.97|3549.27|3559.49|3550.79|3557.97|3549.27|34
1631815370000|2021-09-16 18:02:50|3557.92|3549.22|3564.37|3555.67|3565.23|3556.53|3557.89|3549.19|40
1631815380000|2021-09-16 18:03:00|3564.34|3555.64|3567.3|3558.6|3568.33|3559.63|3564.25|3555.55|40
1631815390000|2021-09-16 18:03:10|3567.36|3558.66|3565.63|3556.93|3567.78|3559.08|3565.35|3556.65|38
1631815400000|2021-09-16 18:03:20|3565.65|3556.95|3565.43|3556.73|3565.74|3557.04|3564.62|3555.92|39
1631815410000|2021-09-16 18:03:30|3565.42|3556.72|3562.76|3554.06|3565.52|3556.82|3562.76|3554.06|39
1631815420000|2021-09-16 18:03:40|3562.59|3553.89|3563.59|3554.89|3565.44|3556.74|3562.59|3553.89|39
1631815430000|2021-09-16 18:03:50|3563.71|3555.01|3565.34|3556.64|3566.14|3557.44|3563.71|3555.01|32
1631815440000|2021-09-16 18:04:00|3565.28|3556.58|3565.03|3556.33|3565.94|3557.24|3564.96|3556.26|31
1631815450000|2021-09-16 18:04:10|3564.52|3555.82|3565.31|3556.61|3565.6|3556.9|3564.52|3555.82|28
1631815460000|2021-09-16 18:04:20|3565.32|3556.62|3567.52|3558.82|3567.52|3558.82|3564.46|3555.76|32
1631815470000|2021-09-16 18:04:30|3567.35|3558.65|3569.13|3560.43|3569.39|3560.69|3567.35|3558.65|32
1631815480000|2021-09-16 18:04:40|3569.33|3560.63|3568.49|3559.79|3569.48|3560.78|3567.58|3558.88|33
1631815490000|2021-09-16 18:04:50|3568.67|3559.97|3570.54|3561.84|3570.54|3561.84|3568.61|3559.91|38
1631815500000|2021-09-16 18:05:00|3570.57|3561.87|3569.66|3560.96|3570.79|3562.09|3569.4|3560.7|36
1631815510000|2021-09-16 18:05:10|3569.61|3560.91|3566.59|3557.89|3569.61|3560.91|3565.83|3557.13|35
1631815520000|2021-09-16 18:05:20|3566.72|3558.02|3565.84|3557.14|3567.19|3558.49|3565.76|3557.06|32
1631815530000|2021-09-16 18:05:30|3565.92|3557.22|3565.38|3556.68|3566.04|3557.34|3565.02|3556.32|36
1631815540000|2021-09-16 18:05:40|3565.44|3556.74|3564.99|3556.29|3565.52|3556.82|3564.83|3556.13|36
1631815550000|2021-09-16 18:05:50|3565.03|3556.33|3566.32|3557.62|3566.56|3557.86|3564.9|3556.2|36
1631815560000|2021-09-16 18:06:00|3566.3|3557.6|3565.42|3556.72|3566.51|3557.81|3565.36|3556.66|30
1631815570000|2021-09-16 18:06:10|3565.47|3556.77|3565.47|3556.77|3566.19|3557.49|3565.2|3556.5|36
1631815580000|2021-09-16 18:06:20|3565.48|3556.78|3565.12|3556.42|3566.37|3557.67|3564.79|3556.09|38
1631815590000|2021-09-16 18:06:30|3565.04|3556.34|3562.61|3553.91|3565.04|3556.34|3562.06|3553.36|37
1631815600000|2021-09-16 18:06:40|3562.84|3554.14|3561.36|3552.66|3563.14|3554.44|3560.86|3552.16|38
1631815610000|2021-09-16 18:06:50|3561.42|3552.72|3566.69|3557.99|3566.69|3557.99|3561.07|3552.37|39
1631815620000|2021-09-16 18:07:00|3566.82|3558.12|3567.27|3558.57|3567.37|3558.67|3566.1|3557.4|38
1631815630000|2021-09-16 18:07:10|3567.29|3558.59|3567.19|3558.49|3567.29|3558.59|3566.65|3557.95|37
1631815640000|2021-09-16 18:07:20|3567.23|3558.53|3567.22|3558.52|3567.36|3558.66|3567.02|3558.32|33
1631815650000|2021-09-16 18:07:30|3567.29|3558.59|3568.91|3560.21|3569.43|3560.73|3567.29|3558.59|38
1631815660000|2021-09-16 18:07:40|3568.94|3560.24|3567.86|3559.16|3569.03|3560.33|3567.78|3559.08|39
1631815670000|2021-09-16 18:07:50|3567.87|3559.17|3567.24|3558.54|3567.87|3559.17|3567.2|3558.5|29
1631815680000|2021-09-16 18:08:00|3567.46|3558.76|3570.2|3561.5|3570.2|3561.5|3567.38|3558.68|28
1631815690000|2021-09-16 18:08:10|3570.22|3561.52|3571|3562.3|3571.22|3562.52|3570.22|3561.52|36
1631815700000|2021-09-16 18:08:20|3571.07|3562.37|3571|3562.3|3571.56|3562.86|3570.6|3561.9|26
1631815710000|2021-09-16 18:08:30|3571.02|3562.32|3569.6|3560.9|3571.03|3562.33|3568.98|3560.28|37
1631815720000|2021-09-16 18:08:40|3569.53|3560.83|3566.94|3558.24|3569.53|3560.83|3566.87|3558.17|38
1631815730000|2021-09-16 18:08:50|3566.91|3558.21|3567.66|3558.96|3567.66|3558.96|3566.83|3558.13|37
1631815740000|2021-09-16 18:09:00|3567.56|3558.86|3568.19|3559.49|3568.44|3559.74|3567.56|3558.86|37
1631815750000|2021-09-16 18:09:10|3568.28|3559.58|3567.31|3558.61|3568.38|3559.68|3567.24|3558.54|38
1631815760000|2021-09-16 18:09:20|3567.32|3558.62|3566.65|3557.95|3567.38|3558.68|3566.52|3557.82|28
1631815770000|2021-09-16 18:09:30|3566.21|3557.51|3564.81|3556.11|3566.21|3557.51|3564.63|3555.93|28
1631815780000|2021-09-16 18:09:40|3564.86|3556.16|3563.4|3554.7|3565.11|3556.41|3563.2|3554.5|35
1631815790000|2021-09-16 18:09:50|3563.42|3554.72|3565.21|3556.51|3565.22|3556.52|3563.34|3554.64|37
1631815800000|2021-09-16 18:10:00|3565.2|3556.5|3565.28|3556.58|3565.37|3556.67|3564.76|3556.06|38
1631815810000|2021-09-16 18:10:10|3565.32|3556.62|3564.52|3555.82|3565.57|3556.87|3564.49|3555.79|39
1631815820000|2021-09-16 18:10:20|3564.33|3555.63|3565.63|3556.93|3565.93|3557.23|3564.2|3555.5|35
1631815830000|2021-09-16 18:10:30|3565.89|3557.19|3566.14|3557.44|3566.18|3557.48|3565.51|3556.81|35
1631815840000|2021-09-16 18:10:40|3566.12|3557.42|3564.76|3556.06|3566.12|3557.42|3564.47|3555.77|38
1631815850000|2021-09-16 18:10:50|3564.85|3556.15|3565.61|3556.91|3566.09|3557.39|3564.85|3556.15|35
1631815860000|2021-09-16 18:11:00|3565.63|3556.93|3565.74|3557.04|3566.15|3557.45|3565.59|3556.89|35
1631815870000|2021-09-16 18:11:10|3565.76|3557.06|3565.62|3556.92|3566.04|3557.34|3565.21|3556.51|33
1631815880000|2021-09-16 18:11:20|3565.65|3556.95|3565.85|3557.15|3566.49|3557.79|3565.25|3556.55|37
1631815890000|2021-09-16 18:11:30|3565.98|3557.28|3567.63|3558.93|3567.64|3558.94|3565.94|3557.24|37
1631815900000|2021-09-16 18:11:40|3567.59|3558.89|3567.67|3558.97|3567.71|3559.01|3566.63|3557.93|26
1631815910000|2021-09-16 18:11:50|3567.71|3559.01|3568.72|3560.02|3569.43|3560.73|3567.57|3558.87|26
1631815920000|2021-09-16 18:12:00|3569.46|3560.76|3568.48|3559.78|3569.62|3560.92|3567.55|3558.85|38
1631815930000|2021-09-16 18:12:10|3568.44|3559.74|3565.86|3557.16|3568.96|3560.26|3565.86|3557.16|37
1631815940000|2021-09-16 18:12:20|3565.66|3556.96|3566.65|3557.95|3566.84|3558.14|3565.45|3556.75|38
1631815950000|2021-09-16 18:12:30|3566.66|3557.96|3566.14|3557.44|3566.66|3557.96|3565.61|3556.91|39
1631815960000|2021-09-16 18:12:40|3566.16|3557.46|3565.13|3556.43|3566.16|3557.46|3565.08|3556.38|39
1631815970000|2021-09-16 18:12:50|3565.31|3556.61|3566.91|3558.21|3567.12|3558.42|3565.15|3556.45|37
1631815980000|2021-09-16 18:13:00|3566.88|3558.18|3565.59|3556.89|3566.88|3558.18|3564.09|3555.39|37
1631815990000|2021-09-16 18:13:10|3565.56|3556.86|3567.46|3558.76|3567.46|3558.76|3565.48|3556.78|35
1631816000000|2021-09-16 18:13:20|3567.31|3558.61|3567.82|3559.12|3568.07|3559.37|3566.98|3558.28|37
1631816010000|2021-09-16 18:13:30|3568.08|3559.38|3568.2|3559.5|3569.22|3560.52|3568.04|3559.34|36
1631816020000|2021-09-16 18:13:40|3568.07|3559.37|3568.59|3559.89|3568.76|3560.06|3567.52|3558.82|30
1631816030000|2021-09-16 18:13:50|3568.61|3559.91|3569.31|3560.61|3569.39|3560.69|3568.55|3559.85|35
1631816040000|2021-09-16 18:14:00|3569.32|3560.62|3569.04|3560.34|3569.46|3560.76|3568.92|3560.22|32
1631816050000|2021-09-16 18:14:10|3569.1|3560.4|3567.61|3558.91|3569.1|3560.4|3567.6|3558.9|34
1631816060000|2021-09-16 18:14:20|3567.6|3558.9|3567.79|3559.09|3567.79|3559.09|3567.37|3558.67|32
1631816070000|2021-09-16 18:14:30|3567.91|3559.21|3569.03|3560.33|3569.11|3560.41|3567.91|3559.21|34
1631816080000|2021-09-16 18:14:40|3568.91|3560.21|3568.93|3560.23|3569.08|3560.38|3568.13|3559.43|34
1631816090000|2021-09-16 18:14:50|3569.08|3560.38|3569.34|3560.64|3569.34|3560.64|3569|3560.3|31
1631816100000|2021-09-16 18:15:00|3569.17|3560.47|3567.76|3559.06|3569.4|3560.7|3567.74|3559.04|33
1631816110000|2021-09-16 18:15:10|3567.65|3558.95|3566.72|3558.02|3567.65|3558.95|3566.59|3557.89|33
1631816120000|2021-09-16 18:15:20|3566.86|3558.16|3566.7|3558|3566.86|3558.16|3566.45|3557.75|27
1631816130000|2021-09-16 18:15:30|3566.71|3558.01|3566.66|3557.96|3566.89|3558.19|3566.57|3557.87|24
1631816140000|2021-09-16 18:15:40|3566.64|3557.94|3566.43|3557.73|3566.64|3557.94|3566.26|3557.56|28
1631816150000|2021-09-16 18:15:50|3566.02|3557.32|3562.89|3554.19|3566.03|3557.33|3562.89|3554.19|37
1631816160000|2021-09-16 18:16:00|3562.43|3553.73|3561.92|3553.22|3562.78|3554.08|3561.84|3553.14|35
1631816170000|2021-09-16 18:16:10|3561.82|3553.12|3561.66|3552.96|3561.9|3553.2|3561.56|3552.86|35
1631816180000|2021-09-16 18:16:20|3561.67|3552.97|3560.68|3551.98|3561.77|3553.07|3560.6|3551.9|39
1631816190000|2021-09-16 18:16:30|3560.95|3552.25|3564.51|3555.81|3564.65|3555.95|3560.75|3552.05|39
1631816200000|2021-09-16 18:16:40|3564.73|3556.03|3565.31|3556.61|3565.45|3556.75|3564.12|3555.42|37
1631816210000|2021-09-16 18:16:50|3565.33|3556.63|3566.61|3557.91|3566.82|3558.12|3564.95|3556.25|34
1631816220000|2021-09-16 18:17:00|3566.46|3557.76|3565.33|3556.63|3566.6|3557.9|3565.16|3556.46|26
1631816230000|2021-09-16 18:17:10|3564.59|3555.89|3563.17|3554.47|3564.59|3555.89|3563.17|3554.47|37
1631816240000|2021-09-16 18:17:20|3563.12|3554.42|3562.99|3554.29|3563.2|3554.5|3562.73|3554.03|36
1631816250000|2021-09-16 18:17:30|3562.96|3554.26|3563.03|3554.33|3563.17|3554.47|3562.72|3554.02|29
1631816260000|2021-09-16 18:17:40|3563.01|3554.31|3563.04|3554.34|3563.14|3554.44|3562.87|3554.17|32
1631816270000|2021-09-16 18:17:50|3563.03|3554.33|3562.58|3553.88|3563.21|3554.51|3562.5|3553.8|25
1631816280000|2021-09-16 18:18:00|3562.64|3553.94|3562.23|3553.53|3562.95|3554.25|3562.03|3553.33|35
1631816290000|2021-09-16 18:18:10|3563.19|3554.49|3563.02|3554.32|3564.74|3556.04|3562.3|3553.6|37
1631816300000|2021-09-16 18:18:20|3562.95|3554.25|3562.27|3553.57|3563.1|3554.4|3562.16|3553.46|37
1631816310000|2021-09-16 18:18:30|3562.26|3553.56|3561.08|3552.38|3562.38|3553.68|3561.08|3552.38|33
1631816320000|2021-09-16 18:18:40|3560.88|3552.18|3559.68|3550.98|3560.95|3552.25|3559.46|3550.76|39
1631816330000|2021-09-16 18:18:50|3559.79|3551.09|3560.21|3551.51|3560.47|3551.77|3559.59|3550.89|37
1631816340000|2021-09-16 18:19:00|3560.27|3551.57|3560.81|3552.11|3560.95|3552.25|3559.59|3550.89|39
1631816350000|2021-09-16 18:19:10|3560.86|3552.16|3560.25|3551.55|3561.09|3552.39|3560.04|3551.34|36
1631816360000|2021-09-16 18:19:20|3560.27|3551.57|3557.88|3549.18|3560.37|3551.67|3556.92|3548.22|40
1631816370000|2021-09-16 18:19:30|3555.92|3547.22|3557.26|3548.56|3557.41|3548.71|3555.46|3546.76|37
1631816380000|2021-09-16 18:19:40|3557.35|3548.65|3556.89|3548.19|3557.8|3549.1|3556.88|3548.18|36
1631816390000|2021-09-16 18:19:50|3556.94|3548.24|3556.92|3548.22|3557.1|3548.4|3556.45|3547.75|33
1631816400000|2021-09-16 18:20:00|3556.9|3548.2|3556.19|3547.49|3556.9|3548.2|3555.88|3547.18|34
1631816410000|2021-09-16 18:20:10|3556.76|3548.06|3558.15|3549.45|3558.15|3549.45|3556.36|3547.66|30
1631816420000|2021-09-16 18:20:20|3558.21|3549.51|3553.76|3545.06|3558.21|3549.51|3553.33|3544.63|34
1631816430000|2021-09-16 18:20:30|3553.8|3545.1|3553.08|3544.38|3554.57|3545.87|3553.08|3544.38|38
1631816440000|2021-09-16 18:20:40|3552.96|3544.26|3553.51|3544.81|3554.02|3545.32|3552.38|3543.68|37
1631816450000|2021-09-16 18:20:50|3553.48|3544.78|3553.15|3544.45|3554.86|3546.16|3552.93|3544.23|39
1631816460000|2021-09-16 18:21:00|3553.21|3544.51|3559.19|3550.49|3559.19|3550.49|3553.21|3544.51|39
1631816470000|2021-09-16 18:21:10|3559.2|3550.5|3558.54|3549.84|3559.4|3550.7|3558.31|3549.61|36
1631816480000|2021-09-16 18:21:20|3558.6|3549.9|3563.08|3554.38|3563.24|3554.54|3558.6|3549.9|40
1631816490000|2021-09-16 18:21:30|3563.37|3554.67|3564.43|3555.73|3564.81|3556.11|3563.37|3554.67|39
1631816500000|2021-09-16 18:21:40|3564.42|3555.72|3564.49|3555.79|3564.49|3555.79|3563.37|3554.67|39
1631816510000|2021-09-16 18:21:50|3564.5|3555.8|3564.64|3555.94|3564.81|3556.11|3563.92|3555.22|36
1631816520000|2021-09-16 18:22:00|3564.52|3555.82|3564.77|3556.07|3565.08|3556.38|3563.73|3555.03|34
1631816530000|2021-09-16 18:22:10|3564.74|3556.04|3562.24|3553.54|3564.74|3556.04|3561.61|3552.91|39
1631816540000|2021-09-16 18:22:20|3562.41|3553.71|3563.61|3554.91|3563.61|3554.91|3561.65|3552.95|38
1631816550000|2021-09-16 18:22:30|3563.75|3555.05|3563.39|3554.69|3564.05|3555.35|3563.32|3554.62|38
1631816560000|2021-09-16 18:22:40|3563.4|3554.7|3563.41|3554.71|3563.59|3554.89|3562.75|3554.05|30
1631816570000|2021-09-16 18:22:50|3563.47|3554.77|3562.37|3553.67|3563.96|3555.26|3562.28|3553.58|33
1631816580000|2021-09-16 18:23:00|3562.4|3553.7|3560.08|3551.38|3562.4|3553.7|3560.08|3551.38|33
1631816590000|2021-09-16 18:23:10|3560.05|3551.35|3558.46|3549.76|3560.44|3551.74|3557.96|3549.26|29
1631816600000|2021-09-16 18:23:20|3558.9|3550.2|3557.52|3548.82|3559.17|3550.47|3557.34|3548.64|36
1631816610000|2021-09-16 18:23:30|3557.43|3548.73|3557.52|3548.82|3557.67|3548.97|3557.39|3548.69|30
1631816620000|2021-09-16 18:23:40|3557.53|3548.83|3558.44|3549.74|3559.29|3550.59|3557.53|3548.83|35
1631816630000|2021-09-16 18:23:50|3558.36|3549.66|3565.8|3557.1|3565.8|3557.1|3558.13|3549.43|37
1631816640000|2021-09-16 18:24:00|3566.08|3557.38|3566.79|3558.09|3567.43|3558.73|3565.26|3556.56|35
1631816650000|2021-09-16 18:24:10|3566.69|3557.99|3569.66|3560.96|3571.01|3562.31|3566.69|3557.99|36
1631816660000|2021-09-16 18:24:20|3570.94|3562.24|3571.11|3562.41|3571.68|3562.98|3570.7|3562|33
1631816670000|2021-09-16 18:24:30|3571.26|3562.56|3573.61|3564.91|3573.61|3564.91|3570.81|3562.11|34
1631816680000|2021-09-16 18:24:40|3573.63|3564.93|3574.1|3565.4|3574.73|3566.03|3573.53|3564.83|33
1631816690000|2021-09-16 18:24:50|3574.14|3565.44|3577.07|3568.37|3577.07|3568.37|3573.46|3564.76|32
1631816700000|2021-09-16 18:25:00|3577.04|3568.34|3573.55|3564.85|3577.04|3568.34|3572.91|3564.21|40
1631816710000|2021-09-16 18:25:10|3573.5|3564.8|3571.17|3562.47|3573.68|3564.98|3571.17|3562.47|38
1631816720000|2021-09-16 18:25:20|3571.37|3562.67|3570.9|3562.2|3571.85|3563.15|3570.9|3562.2|36
1631816730000|2021-09-16 18:25:30|3570.85|3562.15|3569.63|3560.93|3570.85|3562.15|3569.34|3560.64|33
1631816740000|2021-09-16 18:25:40|3569.62|3560.92|3572.58|3563.88|3572.74|3564.04|3569.3|3560.6|35
1631816750000|2021-09-16 18:25:50|3572.54|3563.84|3571.71|3563.01|3572.67|3563.97|3571.51|3562.81|37
1631816760000|2021-09-16 18:26:00|3571.69|3562.99|3571.08|3562.38|3571.69|3562.99|3570.36|3561.66|40
1631816770000|2021-09-16 18:26:10|3571.22|3562.52|3570.83|3562.13|3572.32|3563.62|3570.83|3562.13|38
1631816780000|2021-09-16 18:26:20|3570.73|3562.03|3570.36|3561.66|3570.93|3562.23|3570.13|3561.43|37
1631816790000|2021-09-16 18:26:30|3570.26|3561.56|3570.55|3561.85|3570.63|3561.93|3570.15|3561.45|26
1631816800000|2021-09-16 18:26:40|3570.44|3561.74|3569.37|3560.67|3570.47|3561.77|3569.26|3560.56|33
1631816810000|2021-09-16 18:26:50|3569.41|3560.71|3570.29|3561.59|3570.3|3561.6|3569.26|3560.56|36
1631816820000|2021-09-16 18:27:00|3570.26|3561.56|3570.51|3561.81|3570.51|3561.81|3570.03|3561.33|34
1631816830000|2021-09-16 18:27:10|3570.5|3561.8|3570.2|3561.5|3570.5|3561.8|3570.07|3561.37|32
1631816840000|2021-09-16 18:27:20|3570.29|3561.59|3570.36|3561.66|3570.54|3561.84|3570.21|3561.51|28
1631816850000|2021-09-16 18:27:30|3570.38|3561.68|3568.6|3559.9|3570.54|3561.84|3568.48|3559.78|37
1631816860000|2021-09-16 18:27:40|3568.65|3559.95|3568.29|3559.59|3568.65|3559.95|3568.29|3559.59|30
1631816870000|2021-09-16 18:27:50|3568.41|3559.71|3567.55|3558.85|3568.63|3559.93|3567.55|3558.85|35
1631816880000|2021-09-16 18:28:00|3567.72|3559.02|3566.52|3557.82|3567.75|3559.05|3565.76|3557.06|38
1631816890000|2021-09-16 18:28:10|3566.68|3557.98|3567.2|3558.5|3567.2|3558.5|3566.68|3557.98|26
1631816900000|2021-09-16 18:28:20|3567.56|3558.86|3567.68|3558.98|3568.2|3559.5|3567.17|3558.47|36
1631816910000|2021-09-16 18:28:30|3567.61|3558.91|3567.81|3559.11|3568.21|3559.51|3567.3|3558.6|39
1631816920000|2021-09-16 18:28:40|3567.95|3559.25|3567.84|3559.14|3568.02|3559.32|3567.67|3558.97|37
1631816930000|2021-09-16 18:28:50|3567.92|3559.22|3567.92|3559.22|3568.04|3559.34|3567.8|3559.1|28
1631816940000|2021-09-16 18:29:00|3567.91|3559.21|3564.99|3556.29|3568.06|3559.36|3564.83|3556.13|33
1631816950000|2021-09-16 18:29:10|3565|3556.3|3564.3|3555.6|3565.11|3556.41|3563.95|3555.25|37
1631816960000|2021-09-16 18:29:20|3564.41|3555.71|3563.62|3554.92|3564.56|3555.86|3563.45|3554.75|29
1631816970000|2021-09-16 18:29:30|3563.43|3554.73|3563.34|3554.64|3563.77|3555.07|3563.27|3554.57|37
1631816980000|2021-09-16 18:29:40|3563.4|3554.7|3564.33|3555.63|3564.33|3555.63|3563.4|3554.7|39
1631816990000|2021-09-16 18:29:50|3564.27|3555.57|3563.86|3555.16|3564.3|3555.6|3563.75|3555.05|32
1631817000000|2021-09-16 18:30:00|3563.92|3555.22|3564.52|3555.82|3564.52|3555.82|3563.74|3555.04|24
1631817010000|2021-09-16 18:30:10|3564.61|3555.91|3565.65|3556.95|3565.69|3556.99|3564.61|3555.91|30
1631817020000|2021-09-16 18:30:20|3565.67|3556.97|3565.52|3556.82|3566.08|3557.38|3565|3556.3|30
1631817030000|2021-09-16 18:30:30|3565.51|3556.81|3565.99|3557.29|3565.99|3557.29|3565.27|3556.57|29
1631817040000|2021-09-16 18:30:40|3565.97|3557.27|3566.06|3557.36|3566.89|3558.19|3565.97|3557.27|36
1631817050000|2021-09-16 18:30:50|3566.02|3557.32|3564.51|3555.81|3566.05|3557.35|3564.51|3555.81|36
1631817060000|2021-09-16 18:31:00|3564.19|3555.49|3565.08|3556.38|3565.08|3556.38|3563.71|3555.01|32
1631817070000|2021-09-16 18:31:10|3565.13|3556.43|3565.15|3556.45|3565.54|3556.84|3564.76|3556.06|34
1631817080000|2021-09-16 18:31:20|3565.14|3556.44|3565.24|3556.54|3565.37|3556.67|3564.71|3556.01|31
1631817090000|2021-09-16 18:31:30|3565.18|3556.48|3565.61|3556.91|3565.61|3556.91|3564.57|3555.87|16
1631817100000|2021-09-16 18:31:40|3564.78|3556.08|3564.84|3556.14|3564.94|3556.24|3563.5|3554.8|14
1631817110000|2021-09-16 18:31:50|3564.96|3556.26|3564.18|3555.48|3564.96|3556.26|3564.01|3555.31|31
1631817120000|2021-09-16 18:32:00|3564.21|3555.51|3564.45|3555.75|3564.49|3555.79|3564.21|3555.51|23
1631817130000|2021-09-16 18:32:10|3564.46|3555.76|3568.75|3560.05|3568.75|3560.05|3564.43|3555.73|28
1631817140000|2021-09-16 18:32:20|3568.77|3560.07|3566.8|3558.1|3568.86|3560.16|3566.8|3558.1|39
1631817150000|2021-09-16 18:32:30|3566.83|3558.13|3567.65|3558.95|3567.72|3559.02|3566.81|3558.11|30
1631817160000|2021-09-16 18:32:40|3567.63|3558.93|3566.87|3558.17|3567.63|3558.93|3566.43|3557.73|35
1631817170000|2021-09-16 18:32:50|3567.19|3558.49|3568.02|3559.32|3568.27|3559.57|3567.19|3558.49|36
1631817180000|2021-09-16 18:33:00|3568.07|3559.37|3567.96|3559.26|3568.07|3559.37|3567.49|3558.79|38
1631817190000|2021-09-16 18:33:10|3568.04|3559.34|3569.59|3560.89|3569.6|3560.9|3567.99|3559.29|35
1631817200000|2021-09-16 18:33:20|3569.61|3560.91|3570.34|3561.64|3570.58|3561.88|3569.35|3560.65|33
1631817210000|2021-09-16 18:33:30|3570.29|3561.59|3569.99|3561.29|3570.36|3561.66|3569.05|3560.35|38
1631817220000|2021-09-16 18:33:40|3570.02|3561.32|3570.21|3561.51|3570.46|3561.76|3570.02|3561.32|25
1631817230000|2021-09-16 18:33:50|3570.25|3561.55|3571.51|3562.81|3571.6|3562.9|3570.21|3561.51|30
1631817240000|2021-09-16 18:34:00|3571.53|3562.83|3570.68|3561.98|3571.67|3562.97|3570.19|3561.49|33
1631817250000|2021-09-16 18:34:10|3570.67|3561.97|3569.6|3560.9|3570.69|3561.99|3569.29|3560.59|39
1631817260000|2021-09-16 18:34:20|3569.68|3560.98|3569.79|3561.09|3569.79|3561.09|3568.61|3559.91|31
1631817270000|2021-09-16 18:34:30|3569.81|3561.11|3569.45|3560.75|3570.8|3562.1|3569.38|3560.68|34
1631817280000|2021-09-16 18:34:40|3569.42|3560.72|3570.38|3561.68|3570.38|3561.68|3569.33|3560.63|37
1631817290000|2021-09-16 18:34:50|3570.41|3561.71|3570.79|3562.09|3571.32|3562.62|3570.41|3561.71|31
1631817300000|2021-09-16 18:35:00|3570.8|3562.1|3570.28|3561.58|3570.89|3562.19|3570.15|3561.45|35
1631817310000|2021-09-16 18:35:10|3570.3|3561.6|3568.5|3559.8|3570.38|3561.68|3568.09|3559.39|33
1631817320000|2021-09-16 18:35:20|3568.44|3559.74|3567.94|3559.24|3568.83|3560.13|3567.94|3559.24|32
1631817330000|2021-09-16 18:35:30|3567.95|3559.25|3567.77|3559.07|3568.75|3560.05|3567.58|3558.88|31
1631817340000|2021-09-16 18:35:40|3567.5|3558.8|3569.05|3560.35|3569.49|3560.79|3567.2|3558.5|39
1631817350000|2021-09-16 18:35:50|3568.94|3560.24|3567.71|3559.01|3569.02|3560.32|3567.41|3558.71|37
1631817360000|2021-09-16 18:36:00|3567.7|3559|3567.77|3559.07|3567.86|3559.16|3567.22|3558.52|34
1631817370000|2021-09-16 18:36:10|3567.9|3559.2|3570|3561.3|3570.08|3561.38|3567.84|3559.14|30
1631817380000|2021-09-16 18:36:20|3569.96|3561.26|3570.7|3562|3571.79|3563.09|3569.96|3561.26|37
1631817390000|2021-09-16 18:36:30|3570.71|3562.01|3568.31|3559.61|3570.71|3562.01|3568.31|3559.61|32
1631817400000|2021-09-16 18:36:40|3568.41|3559.71|3567.34|3558.64|3568.42|3559.72|3567.2|3558.5|35
1631817410000|2021-09-16 18:36:50|3567.33|3558.63|3567.71|3559.01|3567.78|3559.08|3567.2|3558.5|33
1631817420000|2021-09-16 18:37:00|3567.45|3558.75|3567.25|3558.55|3567.62|3558.92|3566.93|3558.23|30
1631817430000|2021-09-16 18:37:10|3567.29|3558.59|3565.83|3557.13|3567.3|3558.6|3565.43|3556.73|35
1631817440000|2021-09-16 18:37:20|3565.5|3556.8|3566.15|3557.45|3566.27|3557.57|3565.4|3556.7|19
1631817450000|2021-09-16 18:37:30|3566.14|3557.44|3566.9|3558.2|3566.9|3558.2|3565.96|3557.26|24
1631817460000|2021-09-16 18:37:40|3567.04|3558.34|3568.68|3559.98|3568.68|3559.98|3566.54|3557.84|28
1631817470000|2021-09-16 18:37:50|3569.05|3560.35|3570.49|3561.79|3570.53|3561.83|3569.05|3560.35|26
1631817480000|2021-09-16 18:38:00|3570.38|3561.68|3571.22|3562.52|3571.3|3562.6|3570.12|3561.42|14
1631817490000|2021-09-16 18:38:10|3571.28|3562.58|3571.99|3563.29|3572.1|3563.4|3571.28|3562.58|16
1631817500000|2021-09-16 18:38:20|3572.25|3563.55|3571.98|3563.28|3572.82|3564.12|3571.87|3563.17|33
1631817510000|2021-09-16 18:38:30|3571.94|3563.24|3571.05|3562.35|3572.11|3563.41|3570.92|3562.22|36
1631817520000|2021-09-16 18:38:40|3571.13|3562.43|3571.3|3562.6|3571.35|3562.65|3570.93|3562.23|37
1631817530000|2021-09-16 18:38:50|3571.25|3562.55|3570.94|3562.24|3571.41|3562.71|3570.94|3562.24|36
1631817540000|2021-09-16 18:39:00|3571.28|3562.58|3571.4|3562.7|3571.59|3562.89|3571.01|3562.31|33
1631817550000|2021-09-16 18:39:10|3571.42|3562.72|3571.83|3563.13|3572.42|3563.72|3571.41|3562.71|28
1631817560000|2021-09-16 18:39:20|3571.94|3563.24|3573.31|3564.61|3573.46|3564.76|3571.94|3563.24|34
1631817570000|2021-09-16 18:39:30|3573.39|3564.69|3573.2|3564.5|3573.62|3564.92|3573.02|3564.32|30
1631817580000|2021-09-16 18:39:40|3573.15|3564.45|3573.07|3564.37|3573.65|3564.95|3572.66|3563.96|33
1631817590000|2021-09-16 18:39:50|3572.86|3564.16|3569.95|3561.25|3573.18|3564.48|3569.95|3561.25|37
1631817600000|2021-09-16 18:40:00|3569.97|3561.27|3569.54|3560.84|3570.03|3561.33|3569.3|3560.6|34
1631817610000|2021-09-16 18:40:10|3569.55|3560.85|3569.33|3560.63|3570|3561.3|3568.63|3559.93|27
1631817620000|2021-09-16 18:40:20|3569.58|3560.88|3568.93|3560.23|3569.58|3560.88|3568.93|3560.23|21
1631817630000|2021-09-16 18:40:30|3568.94|3560.24|3569.07|3560.37|3569.1|3560.4|3568.92|3560.22|13
1631817640000|2021-09-16 18:40:40|3569.08|3560.38|3568.97|3560.27|3569.15|3560.45|3568.93|3560.23|16
1631817650000|2021-09-16 18:40:50|3569.1|3560.4|3567.97|3559.27|3569.1|3560.4|3567.96|3559.26|15
1631817660000|2021-09-16 18:41:00|3568|3559.3|3568.2|3559.5|3568.23|3559.53|3567.67|3558.97|30
1631817670000|2021-09-16 18:41:10|3568.23|3559.53|3569.98|3561.28|3570.21|3561.51|3568.23|3559.53|39
1631817680000|2021-09-16 18:41:20|3570.11|3561.41|3569.39|3560.69|3570.23|3561.53|3569.34|3560.64|33
1631817690000|2021-09-16 18:41:30|3569.53|3560.83|3570.56|3561.86|3570.67|3561.97|3569.31|3560.61|35
1631817700000|2021-09-16 18:41:40|3570.61|3561.91|3571.53|3562.83|3571.64|3562.94|3569.91|3561.21|36
1631817710000|2021-09-16 18:41:50|3571.64|3562.94|3572.78|3564.08|3572.9|3564.2|3571.39|3562.69|33
1631817720000|2021-09-16 18:42:00|3572.87|3564.17|3575.09|3566.39|3575.09|3566.39|3572.87|3564.17|31
1631817730000|2021-09-16 18:42:10|3575|3566.3|3576.66|3567.96|3576.66|3567.96|3574.89|3566.19|36
1631817740000|2021-09-16 18:42:20|3576.64|3567.94|3575.68|3566.98|3576.71|3568.01|3575.4|3566.7|33
1631817750000|2021-09-16 18:42:30|3575.62|3566.92|3575.12|3566.42|3576.14|3567.44|3574.75|3566.05|35
1631817760000|2021-09-16 18:42:40|3575.13|3566.43|3574.84|3566.14|3575.92|3567.22|3574.84|3566.14|33
1631817770000|2021-09-16 18:42:50|3575.07|3566.37|3573.62|3564.92|3575.48|3566.78|3573.2|3564.5|27
1631817780000|2021-09-16 18:43:00|3573.44|3564.74|3574.93|3566.23|3574.93|3566.23|3572.64|3563.94|35
1631817790000|2021-09-16 18:43:10|3574.88|3566.18|3575.43|3566.73|3575.43|3566.73|3574.87|3566.17|34
1631817800000|2021-09-16 18:43:20|3575.51|3566.81|3578.4|3569.7|3578.4|3569.7|3575.51|3566.81|33
1631817810000|2021-09-16 18:43:30|3578.29|3569.59|3577.07|3568.37|3578.36|3569.66|3577|3568.3|26
1631817820000|2021-09-16 18:43:40|3577|3568.3|3575.8|3567.1|3577|3568.3|3575.38|3566.68|35
1631817830000|2021-09-16 18:43:50|3575.7|3567|3575.77|3567.07|3576.09|3567.39|3575.31|3566.61|33
1631817840000|2021-09-16 18:44:00|3575.78|3567.08|3575.61|3566.91|3576.01|3567.31|3575.4|3566.7|15
1631817850000|2021-09-16 18:44:10|3575.6|3566.9|3575.91|3567.21|3575.93|3567.23|3575.24|3566.54|24
1631817860000|2021-09-16 18:44:20|3575.9|3567.2|3575.73|3567.03|3575.94|3567.24|3575.11|3566.41|32
1631817870000|2021-09-16 18:44:30|3575.62|3566.92|3575.55|3566.85|3575.86|3567.16|3575.31|3566.61|25
1631817880000|2021-09-16 18:44:40|3575.57|3566.87|3576.34|3567.64|3576.35|3567.65|3575.57|3566.87|27
1631817890000|2021-09-16 18:44:50|3576.89|3568.19|3577.81|3569.11|3577.83|3569.13|3576.3|3567.6|36
1631817900000|2021-09-16 18:45:00|3577.95|3569.25|3575.97|3567.27|3577.96|3569.26|3575.69|3566.99|37
1631817910000|2021-09-16 18:45:10|3576.11|3567.41|3575.89|3567.19|3576.99|3568.29|3575.81|3567.11|37
1631817920000|2021-09-16 18:45:20|3575.81|3567.11|3573.48|3564.78|3575.84|3567.14|3573.39|3564.69|30
1631817930000|2021-09-16 18:45:30|3573.6|3564.9|3573.43|3564.73|3574.15|3565.45|3573.43|3564.73|37
1631817940000|2021-09-16 18:45:40|3573.85|3565.15|3573.85|3565.15|3574.07|3565.37|3573.34|3564.64|31
1631817950000|2021-09-16 18:45:50|3573.8|3565.1|3572.7|3564|3573.8|3565.1|3572.7|3564|33
1631817960000|2021-09-16 18:46:00|3573.09|3564.39|3574.13|3565.43|3574.2|3565.5|3572.97|3564.27|29
1631817970000|2021-09-16 18:46:10|3574.14|3565.44|3575.1|3566.4|3575.18|3566.48|3574.12|3565.42|33
1631817980000|2021-09-16 18:46:20|3575.01|3566.31|3575.2|3566.5|3575.44|3566.74|3575.01|3566.31|29
1631817990000|2021-09-16 18:46:30|3575.21|3566.51|3574.51|3565.81|3575.21|3566.51|3574.27|3565.57|28
1631818000000|2021-09-16 18:46:40|3574.53|3565.83|3573.34|3564.64|3574.53|3565.83|3573.05|3564.35|23
1631818010000|2021-09-16 18:46:50|3573.33|3564.63|3572.94|3564.24|3573.47|3564.77|3572.79|3564.09|22
1631818020000|2021-09-16 18:47:00|3572.95|3564.25|3572.84|3564.14|3572.95|3564.25|3572.51|3563.81|17
1631818030000|2021-09-16 18:47:10|3572.87|3564.17|3572.69|3563.99|3573.71|3565.01|3572.53|3563.83|26
1631818040000|2021-09-16 18:47:20|3572.68|3563.98|3571.25|3562.55|3572.68|3563.98|3571.25|3562.55|31
1631818050000|2021-09-16 18:47:30|3571.28|3562.58|3570.97|3562.27|3571.42|3562.72|3570.31|3561.61|23
1631818060000|2021-09-16 18:47:40|3570.91|3562.21|3572.79|3564.09|3573.05|3564.35|3570.89|3562.19|34
1631818070000|2021-09-16 18:47:50|3572.93|3564.23|3571.72|3563.02|3572.95|3564.25|3571.48|3562.78|35
1631818080000|2021-09-16 18:48:00|3571.47|3562.77|3571.96|3563.26|3572.18|3563.48|3571.25|3562.55|29
1631818090000|2021-09-16 18:48:10|3571.92|3563.22|3571.69|3562.99|3572.18|3563.48|3571.17|3562.47|32
1631818100000|2021-09-16 18:48:20|3571.49|3562.79|3572.22|3563.52|3572.53|3563.83|3571.23|3562.53|36
1631818110000|2021-09-16 18:48:30|3572.35|3563.65|3572.16|3563.46|3572.7|3564|3572.15|3563.45|30
1631818120000|2021-09-16 18:48:40|3572.15|3563.45|3572.28|3563.58|3572.54|3563.84|3572.13|3563.43|30
1631818130000|2021-09-16 18:48:50|3572.27|3563.57|3571.81|3563.11|3572.35|3563.65|3571.5|3562.8|26
1631818140000|2021-09-16 18:49:00|3571.86|3563.16|3571.42|3562.72|3571.86|3563.16|3570.77|3562.07|30
1631818150000|2021-09-16 18:49:10|3571.49|3562.79|3571.48|3562.78|3571.7|3563|3571.33|3562.63|30
1631818160000|2021-09-16 18:49:20|3571.47|3562.77|3572.18|3563.48|3572.27|3563.57|3571.21|3562.51|22
1631818170000|2021-09-16 18:49:30|3572.36|3563.66|3572.24|3563.54|3572.38|3563.68|3572.19|3563.49|33
1631818180000|2021-09-16 18:49:40|3572.25|3563.55|3572.16|3563.46|3572.25|3563.55|3572.16|3563.46|24
1631818190000|2021-09-16 18:49:50|3572.13|3563.43|3572.19|3563.49|3572.25|3563.55|3572.13|3563.43|23
1631818200000|2021-09-16 18:50:00|3572.21|3563.51|3570.55|3561.85|3572.21|3563.51|3570.55|3561.85|26
1631818210000|2021-09-16 18:50:10|3570.65|3561.95|3570.49|3561.79|3570.65|3561.95|3569.76|3561.06|24
1631818220000|2021-09-16 18:50:20|3569.82|3561.12|3571.91|3563.21|3572.01|3563.31|3569.82|3561.12|34
1631818230000|2021-09-16 18:50:30|3572.08|3563.38|3571.27|3562.57|3572.08|3563.38|3571.26|3562.56|30
1631818240000|2021-09-16 18:50:40|3571.42|3562.72|3570.63|3561.93|3571.53|3562.83|3570.4|3561.7|30
1631818250000|2021-09-16 18:50:50|3570.5|3561.8|3570.73|3562.03|3570.73|3562.03|3569.95|3561.25|21
1631818260000|2021-09-16 18:51:00|3570.26|3561.56|3570.04|3561.34|3570.73|3562.03|3569.73|3561.03|33
1631818270000|2021-09-16 18:51:10|3569.95|3561.25|3570.69|3561.99|3570.73|3562.03|3569.83|3561.13|29
1631818280000|2021-09-16 18:51:20|3570.73|3562.03|3571.18|3562.48|3571.33|3562.63|3570.55|3561.85|31
1631818290000|2021-09-16 18:51:30|3570.92|3562.22|3570.91|3562.21|3571.3|3562.6|3570.36|3561.66|30
1631818300000|2021-09-16 18:51:40|3570.75|3562.05|3568.38|3559.68|3570.75|3562.05|3567.7|3559|32
1631818310000|2021-09-16 18:51:50|3568.17|3559.47|3569.41|3560.71|3569.54|3560.84|3567.72|3559.02|30
1631818320000|2021-09-16 18:52:00|3569.23|3560.53|3569.23|3560.53|3569.44|3560.74|3569.09|3560.39|30
1631818330000|2021-09-16 18:52:10|3569.24|3560.54|3570.28|3561.58|3570.31|3561.61|3569.22|3560.52|30
1631818340000|2021-09-16 18:52:20|3570.01|3561.31|3569.35|3560.65|3570.2|3561.5|3569.34|3560.64|33
1631818350000|2021-09-16 18:52:30|3569.88|3561.18|3570.25|3561.55|3570.44|3561.74|3569.84|3561.14|20
1631818360000|2021-09-16 18:52:40|3570.29|3561.59|3570.62|3561.92|3571.03|3562.33|3570.25|3561.55|22
1631818370000|2021-09-16 18:52:50|3570.67|3561.97|3570.69|3561.99|3570.78|3562.08|3570.54|3561.84|17
1631818380000|2021-09-16 18:53:00|3570.56|3561.86|3571.19|3562.49|3571.91|3563.21|3569.8|3561.1|28
1631818390000|2021-09-16 18:53:10|3571.47|3562.77|3573.26|3564.56|3573.27|3564.57|3571.47|3562.77|33
1631818400000|2021-09-16 18:53:20|3573.27|3564.57|3573.31|3564.61|3573.5|3564.8|3573.22|3564.52|35
1631818410000|2021-09-16 18:53:30|3573.21|3564.51|3573.29|3564.59|3573.39|3564.69|3573.21|3564.51|30
1631818420000|2021-09-16 18:53:40|3573.27|3564.57|3573.3|3564.6|3573.32|3564.62|3573.19|3564.49|21
1631818430000|2021-09-16 18:53:50|3573.31|3564.61|3573.96|3565.26|3573.96|3565.26|3573.31|3564.61|28
1631818440000|2021-09-16 18:54:00|3573.97|3565.27|3574.05|3565.35|3574.07|3565.37|3573.84|3565.14|17
1631818450000|2021-09-16 18:54:10|3574.07|3565.37|3574.51|3565.81|3574.81|3566.11|3574.07|3565.37|24
1631818460000|2021-09-16 18:54:20|3574.63|3565.93|3573.7|3565|3574.63|3565.93|3573.45|3564.75|34
1631818470000|2021-09-16 18:54:30|3573.77|3565.07|3572.67|3563.97|3573.77|3565.07|3572.62|3563.92|35
1631818480000|2021-09-16 18:54:40|3573.1|3564.4|3571.68|3562.98|3573.1|3564.4|3571.29|3562.59|38
1631818490000|2021-09-16 18:54:50|3571.64|3562.94|3572.75|3564.05|3572.88|3564.18|3571.24|3562.54|35
1631818500000|2021-09-16 18:55:00|3572.74|3564.04|3573.17|3564.47|3573.46|3564.76|3572.74|3564.04|29
1631818510000|2021-09-16 18:55:10|3573.19|3564.49|3572.33|3563.63|3573.19|3564.49|3572.17|3563.47|30
1631818520000|2021-09-16 18:55:20|3572.17|3563.47|3572.53|3563.83|3572.71|3564.01|3571.99|3563.29|31
1631818530000|2021-09-16 18:55:30|3572.36|3563.66|3571.52|3562.82|3572.36|3563.66|3571.52|3562.82|28
1631818540000|2021-09-16 18:55:40|3571.58|3562.88|3572.86|3564.16|3572.86|3564.16|3571.41|3562.71|31
1631818550000|2021-09-16 18:55:50|3572.88|3564.18|3574.08|3565.38|3574.08|3565.38|3572.86|3564.16|30
1631818560000|2021-09-16 18:56:00|3574.07|3565.37|3573.98|3565.28|3574.32|3565.62|3573.91|3565.21|32
1631818570000|2021-09-16 18:56:10|3574.08|3565.38|3574.89|3566.19|3574.89|3566.19|3573.92|3565.22|36
1631818580000|2021-09-16 18:56:20|3574.87|3566.17|3576.57|3567.87|3576.63|3567.93|3574.87|3566.17|35
1631818590000|2021-09-16 18:56:30|3576.52|3567.82|3576.51|3567.81|3576.64|3567.94|3576.47|3567.77|32
1631818600000|2021-09-16 18:56:40|3576.48|3567.78|3577.22|3568.52|3577.38|3568.68|3576.48|3567.78|36
1631818610000|2021-09-16 18:56:50|3576.82|3568.12|3575.91|3567.21|3577.16|3568.46|3575.67|3566.97|34
1631818620000|2021-09-16 18:57:00|3575.92|3567.22|3575.88|3567.18|3575.96|3567.26|3574.83|3566.13|37
1631818630000|2021-09-16 18:57:10|3575.98|3567.28|3577.24|3568.54|3577.24|3568.54|3575.98|3567.28|34
1631818640000|2021-09-16 18:57:20|3577.17|3568.47|3577.75|3569.05|3577.75|3569.05|3577.09|3568.39|30
1631818650000|2021-09-16 18:57:30|3577.87|3569.17|3578.2|3569.5|3578.32|3569.62|3577.87|3569.17|26
1631818660000|2021-09-16 18:57:40|3578.24|3569.54|3579.03|3570.33|3579.12|3570.42|3578.21|3569.51|28
1631818670000|2021-09-16 18:57:50|3579.04|3570.34|3580.06|3571.36|3580.1|3571.4|3578.89|3570.19|32
1631818680000|2021-09-16 18:58:00|3580.07|3571.37|3578.83|3570.13|3580.07|3571.37|3578.83|3570.13|29
1631818690000|2021-09-16 18:58:10|3578.94|3570.24|3579.55|3570.85|3579.55|3570.85|3578.93|3570.23|22
1631818700000|2021-09-16 18:58:20|3579.88|3571.18|3579.69|3570.99|3579.98|3571.28|3579.56|3570.86|35
1631818710000|2021-09-16 18:58:30|3579.6|3570.9|3579.37|3570.67|3579.85|3571.15|3578.97|3570.27|38
1631818720000|2021-09-16 18:58:40|3579.33|3570.63|3579.21|3570.51|3579.33|3570.63|3578.83|3570.13|34
1631818730000|2021-09-16 18:58:50|3579.65|3570.95|3580.63|3571.93|3580.67|3571.97|3579.65|3570.95|36
1631818740000|2021-09-16 18:59:00|3580.74|3572.04|3583.15|3574.45|3583.15|3574.45|3580.74|3572.04|29
1631818750000|2021-09-16 18:59:10|3583.29|3574.59|3583.43|3574.73|3585.06|3576.36|3582.58|3573.88|39
1631818760000|2021-09-16 18:59:20|3583.58|3574.88|3583.48|3574.78|3584.52|3575.82|3583.34|3574.64|34
1631818770000|2021-09-16 18:59:30|3583.52|3574.82|3583.86|3575.16|3584.87|3576.17|3583.31|3574.61|37
1631818780000|2021-09-16 18:59:40|3583.72|3575.02|3584.71|3576.01|3584.71|3576.01|3582.53|3573.83|34
1631818790000|2021-09-16 18:59:50|3584.73|3576.03|3586.59|3577.89|3586.59|3577.89|3584.73|3576.03|37
1631818800000|2021-09-16 19:00:00|3586.96|3578.26|3591|3582.3|3591.15|3582.45|3586.96|3578.26|35
1631818810000|2021-09-16 19:00:10|3590.5|3581.8|3588.81|3580.11|3590.56|3581.86|3588.78|3580.08|36
1631818820000|2021-09-16 19:00:20|3588.77|3580.07|3586.38|3577.68|3588.9|3580.2|3585.49|3576.79|37
1631818830000|2021-09-16 19:00:30|3586.05|3577.35|3584.03|3575.33|3586.15|3577.45|3583.19|3574.49|39
1631818840000|2021-09-16 19:00:40|3583.96|3575.26|3582.02|3573.32|3584.23|3575.53|3581.74|3573.04|40
1631818850000|2021-09-16 19:00:50|3581.97|3573.27|3581.91|3573.21|3583.23|3574.53|3581.8|3573.1|33
1631818860000|2021-09-16 19:01:00|3582.1|3573.4|3586.02|3577.32|3586.02|3577.32|3582.03|3573.33|37
1631818870000|2021-09-16 19:01:10|3586.45|3577.75|3589.83|3581.13|3590.92|3582.22|3586.45|3577.75|38
1631818880000|2021-09-16 19:01:20|3589.66|3580.96|3590.13|3581.43|3590.27|3581.57|3587.85|3579.15|33
1631818890000|2021-09-16 19:01:30|3589.44|3580.74|3588.33|3579.63|3589.52|3580.82|3587.79|3579.09|32
1631818900000|2021-09-16 19:01:40|3589|3580.3|3589.61|3580.91|3590.41|3581.71|3589|3580.3|29
1631818910000|2021-09-16 19:01:50|3589.4|3580.7|3587.49|3578.79|3589.77|3581.07|3587.49|3578.79|39
1631818920000|2021-09-16 19:02:00|3587.45|3578.75|3586.14|3577.44|3587.66|3578.96|3586.09|3577.39|36
1631818930000|2021-09-16 19:02:10|3586.15|3577.45|3585.92|3577.22|3586.18|3577.48|3585.78|3577.08|39
1631818940000|2021-09-16 19:02:20|3585.85|3577.15|3585.27|3576.57|3585.94|3577.24|3585.09|3576.39|35
1631818950000|2021-09-16 19:02:30|3585.06|3576.36|3585.09|3576.39|3585.76|3577.06|3584.89|3576.19|39
1631818960000|2021-09-16 19:02:40|3585.01|3576.31|3585.25|3576.55|3585.38|3576.68|3585.01|3576.31|35
1631818970000|2021-09-16 19:02:50|3585.24|3576.54|3586.04|3577.34|3586.04|3577.34|3585.01|3576.31|29
1631818980000|2021-09-16 19:03:00|3586.59|3577.89|3588.5|3579.8|3588.5|3579.8|3585.22|3576.52|39
1631818990000|2021-09-16 19:03:10|3588.51|3579.81|3590.02|3581.32|3590.02|3581.32|3588.05|3579.35|39
1631819000000|2021-09-16 19:03:20|3590.2|3581.5|3589.85|3581.15|3590.71|3582.01|3589.85|3581.15|33
1631819010000|2021-09-16 19:03:30|3589.74|3581.04|3589.06|3580.36|3589.74|3581.04|3588.05|3579.35|36
1631819020000|2021-09-16 19:03:40|3589.55|3580.85|3588.15|3579.45|3589.67|3580.97|3587.93|3579.23|33
1631819030000|2021-09-16 19:03:50|3588.31|3579.61|3586.55|3577.85|3588.94|3580.24|3586.55|3577.85|36
1631819040000|2021-09-16 19:04:00|3586.27|3577.57|3585.83|3577.13|3587.05|3578.35|3585.26|3576.56|38
1631819050000|2021-09-16 19:04:10|3585.74|3577.04|3586.23|3577.53|3586.23|3577.53|3584.87|3576.17|30
1631819060000|2021-09-16 19:04:20|3585.41|3576.71|3583.66|3574.96|3586.02|3577.32|3582.57|3573.87|34
1631819070000|2021-09-16 19:04:30|3583.82|3575.12|3585.06|3576.36|3585.16|3576.46|3583.82|3575.12|39
1631819080000|2021-09-16 19:04:40|3584.92|3576.22|3585.49|3576.79|3585.56|3576.86|3584.8|3576.1|39
1631819090000|2021-09-16 19:04:50|3585.45|3576.75|3584.18|3575.48|3585.52|3576.82|3584.09|3575.39|29
1631819100000|2021-09-16 19:05:00|3584.26|3575.56|3583.94|3575.24|3584.41|3575.71|3583.8|3575.1|31
1631819110000|2021-09-16 19:05:10|3583.79|3575.09|3585.34|3576.64|3585.34|3576.64|3583.6|3574.9|36
1631819120000|2021-09-16 19:05:20|3584.98|3576.28|3585|3576.3|3585.1|3576.4|3584.61|3575.91|36
1631819130000|2021-09-16 19:05:30|3585.1|3576.4|3584.9|3576.2|3586.2|3577.5|3584.76|3576.06|35
1631819140000|2021-09-16 19:05:40|3584.91|3576.21|3583.11|3574.41|3585.14|3576.44|3582.82|3574.12|34
1631819150000|2021-09-16 19:05:50|3582.81|3574.11|3582.64|3573.94|3583.02|3574.32|3582.62|3573.92|33
1631819160000|2021-09-16 19:06:00|3583.81|3575.11|3582.32|3573.62|3584.36|3575.66|3582.29|3573.59|37
1631819170000|2021-09-16 19:06:10|3582.66|3573.96|3583.22|3574.52|3583.86|3575.16|3582.27|3573.57|35
1631819180000|2021-09-16 19:06:20|3582.88|3574.18|3582.73|3574.03|3583.79|3575.09|3582.23|3573.53|33
1631819190000|2021-09-16 19:06:30|3582.79|3574.09|3581.9|3573.2|3583.69|3574.99|3581.85|3573.15|24
1631819200000|2021-09-16 19:06:40|3581.85|3573.15|3580.32|3571.62|3582.1|3573.4|3579.96|3571.26|33
1631819210000|2021-09-16 19:06:50|3580.2|3571.5|3580.56|3571.86|3580.56|3571.86|3579.92|3571.22|36
1631819220000|2021-09-16 19:07:00|3580.79|3572.09|3579.02|3570.32|3580.79|3572.09|3579.02|3570.32|37
1631819230000|2021-09-16 19:07:10|3579.07|3570.37|3579.33|3570.63|3579.33|3570.63|3578.22|3569.52|38
1631819240000|2021-09-16 19:07:20|3579.42|3570.72|3578.78|3570.08|3579.57|3570.87|3578.7|3570|38
1631819250000|2021-09-16 19:07:30|3578.89|3570.19|3579.38|3570.68|3579.57|3570.87|3578.57|3569.87|33
1631819260000|2021-09-16 19:07:40|3579.27|3570.57|3580.36|3571.66|3580.59|3571.89|3579.14|3570.44|34
1631819270000|2021-09-16 19:07:50|3580.51|3571.81|3579.28|3570.58|3580.53|3571.83|3578.99|3570.29|36
1631819280000|2021-09-16 19:08:00|3579.44|3570.74|3580.11|3571.41|3580.14|3571.44|3579.44|3570.74|30
1631819290000|2021-09-16 19:08:10|3580.07|3571.37|3580.09|3571.39|3580.11|3571.41|3579.82|3571.12|34
1631819300000|2021-09-16 19:08:20|3580.05|3571.35|3580.61|3571.91|3581.17|3572.47|3579.74|3571.04|30
1631819310000|2021-09-16 19:08:30|3580.48|3571.78|3579.82|3571.12|3580.48|3571.78|3579.28|3570.58|35
1631819320000|2021-09-16 19:08:40|3579.72|3571.02|3580.13|3571.43|3580.25|3571.55|3579.43|3570.73|32
1631819330000|2021-09-16 19:08:50|3580.12|3571.42|3579.94|3571.24|3580.32|3571.62|3579.94|3571.24|33
1631819340000|2021-09-16 19:09:00|3579.85|3571.15|3577.44|3568.74|3579.85|3571.15|3577.44|3568.74|35
1631819350000|2021-09-16 19:09:10|3577.02|3568.32|3577.34|3568.64|3577.58|3568.88|3576.74|3568.04|33
1631819360000|2021-09-16 19:09:20|3577.26|3568.56|3576.56|3567.86|3577.96|3569.26|3576.29|3567.59|33
1631819370000|2021-09-16 19:09:30|3576.55|3567.85|3576.29|3567.59|3576.79|3568.09|3576.26|3567.56|32
1631819380000|2021-09-16 19:09:40|3576.28|3567.58|3579.73|3571.03|3579.73|3571.03|3576.24|3567.54|27
1631819390000|2021-09-16 19:09:50|3579.75|3571.05|3579.91|3571.21|3579.91|3571.21|3579.3|3570.6|33
1631819400000|2021-09-16 19:10:00|3579.9|3571.2|3578.84|3570.14|3581.47|3572.77|3578.84|3570.14|39
1631819410000|2021-09-16 19:10:10|3578.75|3570.05|3578.88|3570.18|3578.89|3570.19|3578.4|3569.7|33
1631819420000|2021-09-16 19:10:20|3578.89|3570.19|3580.63|3571.93|3580.64|3571.94|3578.79|3570.09|33
1631819430000|2021-09-16 19:10:30|3580.48|3571.78|3580.55|3571.85|3581.98|3573.28|3580.45|3571.75|33
1631819440000|2021-09-16 19:10:40|3580.51|3571.81|3580.25|3571.55|3580.51|3571.81|3579.95|3571.25|31
1631819450000|2021-09-16 19:10:50|3580.29|3571.59|3580.81|3572.11|3581.47|3572.77|3580.29|3571.59|29
1631819460000|2021-09-16 19:11:00|3580.78|3572.08|3581.3|3572.6|3581.38|3572.68|3580.77|3572.07|32
1631819470000|2021-09-16 19:11:10|3581.31|3572.61|3579.72|3571.02|3581.35|3572.65|3579.53|3570.83|38
1631819480000|2021-09-16 19:11:20|3579.15|3570.45|3579.45|3570.75|3579.76|3571.06|3578.26|3569.56|32
1631819490000|2021-09-16 19:11:30|3578.46|3569.76|3578.54|3569.84|3578.56|3569.86|3578.09|3569.39|30
1631819500000|2021-09-16 19:11:40|3578.71|3570.01|3579.73|3571.03|3579.95|3571.25|3578.64|3569.94|36
1631819510000|2021-09-16 19:11:50|3579.66|3570.96|3578.76|3570.06|3579.67|3570.97|3578.7|3570|34
1631819520000|2021-09-16 19:12:00|3578.74|3570.04|3577.05|3568.35|3578.8|3570.1|3576.66|3567.96|28
1631819530000|2021-09-16 19:12:10|3576.98|3568.28|3577.29|3568.59|3578.31|3569.61|3576.98|3568.28|31
1631819540000|2021-09-16 19:12:20|3577.31|3568.61|3577.53|3568.83|3578.31|3569.61|3577.29|3568.59|27
1631819550000|2021-09-16 19:12:30|3577.49|3568.79|3578.1|3569.4|3578.61|3569.91|3577.49|3568.79|32
1631819560000|2021-09-16 19:12:40|3578.09|3569.39|3578.99|3570.29|3578.99|3570.29|3577.2|3568.5|30
1631819570000|2021-09-16 19:12:50|3579.16|3570.46|3580.22|3571.52|3580.37|3571.67|3578.99|3570.29|33
1631819580000|2021-09-16 19:13:00|3580.15|3571.45|3580.87|3572.17|3581.1|3572.4|3579.15|3570.45|39
1631819590000|2021-09-16 19:13:10|3580.78|3572.08|3581.42|3572.72|3581.49|3572.79|3580.48|3571.78|36
1631819600000|2021-09-16 19:13:20|3581.43|3572.73|3580.53|3571.83|3581.45|3572.75|3580.29|3571.59|38
1631819610000|2021-09-16 19:13:30|3580.49|3571.79|3583.08|3574.38|3583.13|3574.43|3580.49|3571.79|37
1631819620000|2021-09-16 19:13:40|3583.3|3574.6|3584.6|3575.9|3585.04|3576.34|3583.29|3574.59|37
1631819630000|2021-09-16 19:13:50|3584.16|3575.46|3584.74|3576.04|3584.74|3576.04|3583.39|3574.69|35
1631819640000|2021-09-16 19:14:00|3585.07|3576.37|3583.51|3574.81|3585.42|3576.72|3583.46|3574.76|29
1631819650000|2021-09-16 19:14:10|3583.42|3574.72|3582.05|3573.35|3583.5|3574.8|3581.97|3573.27|35
1631819660000|2021-09-16 19:14:20|3582.06|3573.36|3581.96|3573.26|3582.22|3573.52|3581.61|3572.91|32
1631819670000|2021-09-16 19:14:30|3581.97|3573.27|3582.22|3573.52|3582.45|3573.75|3581.89|3573.19|31
1631819680000|2021-09-16 19:14:40|3582.47|3573.77|3587.07|3578.37|3587.16|3578.46|3582.28|3573.58|39
1631819690000|2021-09-16 19:14:50|3587.11|3578.41|3586.23|3577.53|3587.26|3578.56|3586.13|3577.43|38
1631819700000|2021-09-16 19:15:00|3586.24|3577.54|3586.25|3577.55|3586.27|3577.57|3585.98|3577.28|30
1631819710000|2021-09-16 19:15:10|3586.23|3577.53|3585.48|3576.78|3586.24|3577.54|3585.48|3576.78|36
1631819720000|2021-09-16 19:15:20|3585.58|3576.88|3585.07|3576.37|3585.58|3576.88|3584.79|3576.09|35
1631819730000|2021-09-16 19:15:30|3585.03|3576.33|3586.37|3577.67|3586.58|3577.88|3585.03|3576.33|35
1631819740000|2021-09-16 19:15:40|3586.15|3577.45|3585.15|3576.45|3586.19|3577.49|3585.15|3576.45|32
1631819750000|2021-09-16 19:15:50|3585.31|3576.61|3586.25|3577.55|3586.25|3577.55|3585.16|3576.46|31
1631819760000|2021-09-16 19:16:00|3586.15|3577.45|3585.58|3576.88|3586.19|3577.49|3585.1|3576.4|33
1631819770000|2021-09-16 19:16:10|3585.7|3577|3585.77|3577.07|3585.82|3577.12|3585.5|3576.8|30
1631819780000|2021-09-16 19:16:20|3585.74|3577.04|3586.35|3577.65|3586.37|3577.67|3585.61|3576.91|31
1631819790000|2021-09-16 19:16:30|3586.37|3577.67|3586.24|3577.54|3586.38|3577.68|3586.17|3577.47|27
1631819800000|2021-09-16 19:16:40|3586.23|3577.53|3587.08|3578.38|3587.43|3578.73|3586.22|3577.52|38
1631819810000|2021-09-16 19:16:50|3586.78|3578.08|3586.97|3578.27|3587.21|3578.51|3586.5|3577.8|31
1631819820000|2021-09-16 19:17:00|3586.52|3577.82|3585.02|3576.32|3587.86|3579.16|3585.02|3576.32|30
1631819830000|2021-09-16 19:17:10|3585.15|3576.45|3584.87|3576.17|3585.26|3576.56|3584.81|3576.11|30
1631819840000|2021-09-16 19:17:20|3584.85|3576.15|3585.17|3576.47|3585.17|3576.47|3584.74|3576.04|30
1631819850000|2021-09-16 19:17:30|3585.18|3576.48|3584.51|3575.81|3585.39|3576.69|3584.35|3575.65|33
1631819860000|2021-09-16 19:17:40|3584.67|3575.97|3584.51|3575.81|3584.78|3576.08|3584.2|3575.5|25
1631819870000|2021-09-16 19:17:50|3584.52|3575.82|3584.78|3576.08|3584.79|3576.09|3584.47|3575.77|18
1631819880000|2021-09-16 19:18:00|3584.48|3575.78|3582.29|3573.59|3584.78|3576.08|3581.7|3573|33
1631819890000|2021-09-16 19:18:10|3582.3|3573.6|3581.7|3573|3582.33|3573.63|3581.41|3572.71|37
1631819900000|2021-09-16 19:18:20|3581.72|3573.02|3581.15|3572.45|3582.29|3573.59|3580.89|3572.19|33
1631819910000|2021-09-16 19:18:30|3581.23|3572.53|3582.23|3573.53|3582.27|3573.57|3581.2|3572.5|33
1631819920000|2021-09-16 19:18:40|3582.33|3573.63|3583.19|3574.49|3583.19|3574.49|3582.01|3573.31|37
1631819930000|2021-09-16 19:18:50|3582.93|3574.23|3582.41|3573.71|3583.62|3574.92|3581.98|3573.28|31
1631819940000|2021-09-16 19:19:00|3582.36|3573.66|3581.42|3572.72|3582.38|3573.68|3581.23|3572.53|35
1631819950000|2021-09-16 19:19:10|3581.36|3572.66|3581.32|3572.62|3581.46|3572.76|3581.32|3572.62|26
1631819960000|2021-09-16 19:19:20|3581.31|3572.61|3583.29|3574.59|3583.37|3574.67|3581.31|3572.61|38
1631819970000|2021-09-16 19:19:30|3583.09|3574.39|3583.21|3574.51|3583.42|3574.72|3582.77|3574.07|29
1631819980000|2021-09-16 19:19:40|3583.17|3574.47|3583.11|3574.41|3583.26|3574.56|3582.88|3574.18|30
1631819990000|2021-09-16 19:19:50|3583.04|3574.34|3582.54|3573.84|3583.2|3574.5|3582.21|3573.51|33
1631820000000|2021-09-16 19:20:00|3582.48|3573.78|3582.86|3574.16|3582.94|3574.24|3582.43|3573.73|22
1631820010000|2021-09-16 19:20:10|3582.98|3574.28|3583.28|3574.58|3583.47|3574.77|3582.91|3574.21|33
1631820020000|2021-09-16 19:20:20|3583.34|3574.64|3583.47|3574.77|3583.47|3574.77|3583.28|3574.58|28
1631820030000|2021-09-16 19:20:30|3583.48|3574.78|3585.15|3576.45|3585.31|3576.61|3583.47|3574.77|31
1631820040000|2021-09-16 19:20:40|3585.14|3576.44|3584.92|3576.22|3585.27|3576.57|3584.71|3576.01|30
1631820050000|2021-09-16 19:20:50|3584.88|3576.18|3584.83|3576.13|3584.99|3576.29|3584.77|3576.07|16
1631820060000|2021-09-16 19:21:00|3584.82|3576.12|3583.64|3574.94|3584.82|3576.12|3583.49|3574.79|33
1631820070000|2021-09-16 19:21:10|3583.66|3574.96|3582.4|3573.7|3583.91|3575.21|3582.1|3573.4|33
1631820080000|2021-09-16 19:21:20|3582.41|3573.71|3581.85|3573.15|3582.46|3573.76|3581.81|3573.11|38
1631820090000|2021-09-16 19:21:30|3581.82|3573.12|3581.76|3573.06|3582.3|3573.6|3581.47|3572.77|27
1631820100000|2021-09-16 19:21:40|3581.8|3573.1|3582.31|3573.61|3582.31|3573.61|3581.8|3573.1|35
1631820110000|2021-09-16 19:21:50|3582.3|3573.6|3581.89|3573.19|3582.31|3573.61|3581.88|3573.18|32
1631820120000|2021-09-16 19:22:00|3581.94|3573.24|3581.33|3572.63|3582.05|3573.35|3581.07|3572.37|36
1631820130000|2021-09-16 19:22:10|3581.28|3572.58|3581.2|3572.5|3581.3|3572.6|3580.89|3572.19|29
1631820140000|2021-09-16 19:22:20|3581.19|3572.49|3581.36|3572.66|3581.36|3572.66|3580.67|3571.97|31
1631820150000|2021-09-16 19:22:30|3581.35|3572.65|3580.95|3572.25|3581.35|3572.65|3580.92|3572.22|29
1631820160000|2021-09-16 19:22:40|3581.01|3572.31|3581.27|3572.57|3581.37|3572.67|3580.87|3572.17|28
1631820170000|2021-09-16 19:22:50|3581.28|3572.58|3581.26|3572.56|3581.91|3573.21|3580.55|3571.85|16
1631820180000|2021-09-16 19:23:00|3581.33|3572.63|3581.43|3572.73|3581.52|3572.82|3580.55|3571.85|19
1631820190000|2021-09-16 19:23:10|3581.5|3572.8|3581.45|3572.75|3581.56|3572.86|3580.8|3572.1|21
1631820200000|2021-09-16 19:23:20|3582.03|3573.33|3582.98|3574.28|3583.15|3574.45|3581.21|3572.51|40
1631820210000|2021-09-16 19:23:30|3582.85|3574.15|3582.94|3574.24|3582.98|3574.28|3582.32|3573.62|35
1631820220000|2021-09-16 19:23:40|3582.93|3574.23|3584.87|3576.17|3584.87|3576.17|3582.61|3573.91|36
1631820230000|2021-09-16 19:23:50|3584.89|3576.19|3583.18|3574.48|3585|3576.3|3582.78|3574.08|34
1631820240000|2021-09-16 19:24:00|3582.78|3574.08|3582.91|3574.21|3583.34|3574.64|3582.36|3573.66|37
1631820250000|2021-09-16 19:24:10|3582.89|3574.19|3583.64|3574.94|3584.21|3575.51|3582.82|3574.12|31
1631820260000|2021-09-16 19:24:20|3583.18|3574.48|3582.13|3573.43|3583.45|3574.75|3581.58|3572.88|38
1631820270000|2021-09-16 19:24:30|3582.15|3573.45|3582.22|3573.52|3582.49|3573.79|3581.88|3573.18|37
1631820280000|2021-09-16 19:24:40|3581.94|3573.24|3582.16|3573.46|3582.24|3573.54|3581.88|3573.18|33
1631820290000|2021-09-16 19:24:50|3582.09|3573.39|3582.03|3573.33|3582.33|3573.63|3581.95|3573.25|27
1631820300000|2021-09-16 19:25:00|3582.01|3573.31|3582.96|3574.26|3583.02|3574.32|3582.01|3573.31|29
1631820310000|2021-09-16 19:25:10|3583.02|3574.32|3581.96|3573.26|3584.1|3575.4|3581.83|3573.13|40
1631820320000|2021-09-16 19:25:20|3582|3573.3|3581.91|3573.21|3582|3573.3|3581.6|3572.9|30
1631820330000|2021-09-16 19:25:30|3581.64|3572.94|3584.22|3575.52|3584.33|3575.63|3581.64|3572.94|34
1631820340000|2021-09-16 19:25:40|3584.18|3575.48|3586.59|3577.89|3586.73|3578.03|3584.12|3575.42|38
1631820350000|2021-09-16 19:25:50|3586.56|3577.86|3586.59|3577.89|3586.66|3577.96|3586.44|3577.74|26
1631820360000|2021-09-16 19:26:00|3586.57|3577.87|3586.08|3577.38|3586.66|3577.96|3586.01|3577.31|32
1631820370000|2021-09-16 19:26:10|3586.05|3577.35|3587.33|3578.63|3587.94|3579.24|3584.89|3576.19|39
1631820380000|2021-09-16 19:26:20|3587.36|3578.66|3588.43|3579.73|3588.64|3579.94|3587.06|3578.36|37
1631820390000|2021-09-16 19:26:30|3588.41|3579.71|3588.41|3579.71|3589.05|3580.35|3588.36|3579.66|33
1631820400000|2021-09-16 19:26:40|3588.37|3579.67|3588.2|3579.5|3588.44|3579.74|3588.13|3579.43|27
1631820410000|2021-09-16 19:26:50|3588.22|3579.52|3587.83|3579.13|3588.22|3579.52|3587.83|3579.13|32
1631820420000|2021-09-16 19:27:00|3587.91|3579.21|3587.52|3578.82|3588.1|3579.4|3587.39|3578.69|33
1631820430000|2021-09-16 19:27:10|3587.51|3578.81|3588.15|3579.45|3588.15|3579.45|3587.51|3578.81|28
1631820440000|2021-09-16 19:27:20|3588.44|3579.74|3588.06|3579.36|3588.58|3579.88|3587.83|3579.13|35
1631820450000|2021-09-16 19:27:30|3588.04|3579.34|3585.78|3577.08|3588.04|3579.34|3585.63|3576.93|32
1631820460000|2021-09-16 19:27:40|3585.75|3577.05|3585.6|3576.9|3585.9|3577.2|3585.49|3576.79|33
1631820470000|2021-09-16 19:27:50|3585.61|3576.91|3585.53|3576.83|3585.78|3577.08|3585.5|3576.8|30
1631820480000|2021-09-16 19:28:00|3585.64|3576.94|3584.53|3575.83|3586.05|3577.35|3584.52|3575.82|39
1631820490000|2021-09-16 19:28:10|3584.91|3576.21|3584.84|3576.14|3584.95|3576.25|3584.1|3575.4|35
1631820500000|2021-09-16 19:28:20|3583.54|3574.84|3583.63|3574.93|3584.61|3575.91|3583.26|3574.56|39
1631820510000|2021-09-16 19:28:30|3583.64|3574.94|3583.7|3575|3583.7|3575|3583.29|3574.59|28
1631820520000|2021-09-16 19:28:40|3583.69|3574.99|3583.68|3574.98|3583.71|3575.01|3583.43|3574.73|35
1631820530000|2021-09-16 19:28:50|3583.72|3575.02|3584.03|3575.33|3584.46|3575.76|3583.39|3574.69|26
1631820540000|2021-09-16 19:29:00|3584.34|3575.64|3585.1|3576.4|3585.28|3576.58|3584.23|3575.53|35
1631820550000|2021-09-16 19:29:10|3585.14|3576.44|3583.93|3575.23|3585.72|3577.02|3583.54|3574.84|37
1631820560000|2021-09-16 19:29:20|3583.86|3575.16|3583.94|3575.24|3584.08|3575.38|3582.54|3573.84|29
1631820570000|2021-09-16 19:29:30|3583.91|3575.21|3583.13|3574.43|3584.34|3575.64|3582.36|3573.66|25
1631820580000|2021-09-16 19:29:40|3583.12|3574.42|3583.02|3574.32|3583.8|3575.1|3582.2|3573.5|36
1631820590000|2021-09-16 19:29:50|3583.03|3574.33|3583.6|3574.9|3583.6|3574.9|3582.56|3573.86|33
1631820600000|2021-09-16 19:30:00|3583.1|3574.4|3582.82|3574.12|3583.26|3574.56|3582|3573.3|35
1631820610000|2021-09-16 19:30:10|3582.6|3573.9|3583.89|3575.19|3583.89|3575.19|3582.12|3573.42|31
1631820620000|2021-09-16 19:30:20|3584.4|3575.7|3586.91|3578.21|3586.91|3578.21|3584.4|3575.7|40
1631820630000|2021-09-16 19:30:30|3587.02|3578.32|3591.08|3582.38|3592.14|3583.44|3587.02|3578.32|37
1631820640000|2021-09-16 19:30:40|3591.33|3582.63|3589.97|3581.27|3591.63|3582.93|3589.67|3580.97|37
1631820650000|2021-09-16 19:30:50|3590.43|3581.73|3592.37|3583.67|3592.41|3583.71|3589.15|3580.45|39
1631820660000|2021-09-16 19:31:00|3592.36|3583.66|3593.99|3585.29|3594.16|3585.46|3592.36|3583.66|36
1631820670000|2021-09-16 19:31:10|3593.82|3585.12|3592.06|3583.36|3593.91|3585.21|3591.91|3583.21|35
1631820680000|2021-09-16 19:31:20|3592.2|3583.5|3593.02|3584.32|3593.3|3584.6|3591.95|3583.25|34
1631820690000|2021-09-16 19:31:30|3593.03|3584.33|3593.35|3584.65|3593.46|3584.76|3592.64|3583.94|36
1631820700000|2021-09-16 19:31:40|3593.36|3584.66|3594.35|3585.65|3594.66|3585.96|3592.98|3584.28|38
1631820710000|2021-09-16 19:31:50|3594.29|3585.59|3593.13|3584.43|3594.5|3585.8|3592.84|3584.14|39
1631820720000|2021-09-16 19:32:00|3593.48|3584.78|3593.33|3584.63|3593.77|3585.07|3592.35|3583.65|34
1631820730000|2021-09-16 19:32:10|3593.28|3584.58|3591.98|3583.28|3593.28|3584.58|3591.98|3583.28|26
1631820740000|2021-09-16 19:32:20|3591.99|3583.29|3592.09|3583.39|3592.12|3583.42|3591.88|3583.18|24
1631820750000|2021-09-16 19:32:30|3592.06|3583.36|3591.63|3582.93|3592.43|3583.73|3591.42|3582.72|33
1631820760000|2021-09-16 19:32:40|3591.62|3582.92|3591.56|3582.86|3591.77|3583.07|3591.46|3582.76|33
1631820770000|2021-09-16 19:32:50|3591.58|3582.88|3591.98|3583.28|3592.3|3583.6|3591.55|3582.85|35
1631820780000|2021-09-16 19:33:00|3591.96|3583.26|3591.93|3583.23|3592.11|3583.41|3591.86|3583.16|33
1631820790000|2021-09-16 19:33:10|3591.77|3583.07|3590.35|3581.65|3592.48|3583.78|3590.23|3581.53|32
1631820800000|2021-09-16 19:33:20|3590.33|3581.63|3590.14|3581.44|3590.79|3582.09|3590.05|3581.35|36
1631820810000|2021-09-16 19:33:30|3590.13|3581.43|3588.95|3580.25|3590.62|3581.92|3588.95|3580.25|31
1631820820000|2021-09-16 19:33:40|3589.62|3580.92|3588.95|3580.25|3589.76|3581.06|3588.03|3579.33|38
1631820830000|2021-09-16 19:33:50|3588.9|3580.2|3588.94|3580.24|3589.3|3580.6|3588.76|3580.06|38
1631820840000|2021-09-16 19:34:00|3588.93|3580.23|3587.95|3579.25|3589.37|3580.67|3587.88|3579.18|37
1631820850000|2021-09-16 19:34:10|3588.01|3579.31|3588.58|3579.88|3588.77|3580.07|3587.95|3579.25|36
1631820860000|2021-09-16 19:34:20|3588.52|3579.82|3589.08|3580.38|3589.08|3580.38|3588.3|3579.6|35
1631820870000|2021-09-16 19:34:30|3589.09|3580.39|3589.28|3580.58|3589.91|3581.21|3588.56|3579.86|33
1631820880000|2021-09-16 19:34:40|3589.05|3580.35|3587.42|3578.72|3589.05|3580.35|3587.41|3578.71|30
1631820890000|2021-09-16 19:34:50|3587.39|3578.69|3586.81|3578.11|3587.66|3578.96|3585.74|3577.04|33
1631820900000|2021-09-16 19:35:00|3586.79|3578.09|3587.39|3578.69|3587.77|3579.07|3586.79|3578.09|34
1631820910000|2021-09-16 19:35:10|3587.46|3578.76|3587.62|3578.92|3588.13|3579.43|3587.44|3578.74|27
1631820920000|2021-09-16 19:35:20|3587.49|3578.79|3586.96|3578.26|3587.49|3578.79|3586.12|3577.42|32
1631820930000|2021-09-16 19:35:30|3587.39|3578.69|3587.02|3578.32|3587.42|3578.72|3586.46|3577.76|35
1631820940000|2021-09-16 19:35:40|3587.01|3578.31|3587.3|3578.6|3587.32|3578.62|3586.97|3578.27|24
1631820950000|2021-09-16 19:35:50|3588.1|3579.4|3587.29|3578.59|3588.13|3579.43|3587.28|3578.58|25
1631820960000|2021-09-16 19:36:00|3587.23|3578.53|3586.65|3577.95|3587.6|3578.9|3586.43|3577.73|32
1631820970000|2021-09-16 19:36:10|3586.7|3578|3587.5|3578.8|3587.5|3578.8|3586.33|3577.63|30
1631820980000|2021-09-16 19:36:20|3586.36|3577.66|3585.9|3577.2|3586.46|3577.76|3585.84|3577.14|32
1631820990000|2021-09-16 19:36:30|3585.89|3577.19|3585.12|3576.42|3586.33|3577.63|3584.58|3575.88|27
1631821000000|2021-09-16 19:36:40|3585.08|3576.38|3584.84|3576.14|3585.42|3576.72|3584.61|3575.91|30
1631821010000|2021-09-16 19:36:50|3584.82|3576.12|3585.07|3576.37|3585.25|3576.55|3584.82|3576.12|30
1631821020000|2021-09-16 19:37:00|3585.11|3576.41|3585.02|3576.32|3586.23|3577.53|3584.77|3576.07|34
1631821030000|2021-09-16 19:37:10|3585.03|3576.33|3584.94|3576.24|3585.08|3576.38|3584.64|3575.94|27
1631821040000|2021-09-16 19:37:20|3584.91|3576.21|3584.48|3575.78|3584.91|3576.21|3584.12|3575.42|36
1631821050000|2021-09-16 19:37:30|3584.52|3575.82|3584.96|3576.26|3584.99|3576.29|3584.44|3575.74|31
1631821060000|2021-09-16 19:37:40|3584.88|3576.18|3585.41|3576.71|3585.41|3576.71|3584.83|3576.13|22
1631821070000|2021-09-16 19:37:50|3585.42|3576.72|3584.62|3575.92|3585.42|3576.72|3584.62|3575.92|32
1631821080000|2021-09-16 19:38:00|3584.55|3575.85|3585.35|3576.65|3585.35|3576.65|3584.37|3575.67|30
1631821090000|2021-09-16 19:38:10|3585.23|3576.53|3585|3576.3|3585.3|3576.6|3584.84|3576.14|36
1631821100000|2021-09-16 19:38:20|3585.12|3576.42|3585.07|3576.37|3585.36|3576.66|3584.8|3576.1|33
1631821110000|2021-09-16 19:38:30|3585.24|3576.54|3586.19|3577.49|3586.95|3578.25|3585.15|3576.45|33
1631821120000|2021-09-16 19:38:40|3586.01|3577.31|3585.6|3576.9|3586.01|3577.31|3585.03|3576.33|37
1631821130000|2021-09-16 19:38:50|3585.65|3576.95|3585.49|3576.79|3585.74|3577.04|3585.49|3576.79|20
1631821140000|2021-09-16 19:39:00|3585.68|3576.98|3585.69|3576.99|3585.97|3577.27|3585.44|3576.74|33
1631821150000|2021-09-16 19:39:10|3585.75|3577.05|3586.09|3577.39|3586.09|3577.39|3585.34|3576.64|32
1631821160000|2021-09-16 19:39:20|3586.15|3577.45|3587.6|3578.9|3587.99|3579.29|3586.15|3577.45|36
1631821170000|2021-09-16 19:39:30|3587.79|3579.09|3586.85|3578.15|3587.91|3579.21|3586.85|3578.15|32
1631821180000|2021-09-16 19:39:40|3586.87|3578.17|3587.47|3578.77|3587.48|3578.78|3586.67|3577.97|37
1631821190000|2021-09-16 19:39:50|3587.46|3578.76|3587.49|3578.79|3587.65|3578.95|3587.3|3578.6|32
1631821200000|2021-09-16 19:40:00|3587.39|3578.69|3587.53|3578.83|3587.55|3578.85|3587.3|3578.6|32
1631821210000|2021-09-16 19:40:10|3587.56|3578.86|3587.45|3578.75|3587.68|3578.98|3587.42|3578.72|20
1631821220000|2021-09-16 19:40:20|3587.42|3578.72|3586.74|3578.04|3587.42|3578.72|3586.39|3577.69|29
1631821230000|2021-09-16 19:40:30|3586.72|3578.02|3586.45|3577.75|3586.84|3578.14|3586.37|3577.67|34
1631821240000|2021-09-16 19:40:40|3586.52|3577.82|3587.45|3578.75|3587.45|3578.75|3586.52|3577.82|31
1631821250000|2021-09-16 19:40:50|3587.39|3578.69|3589.1|3580.4|3589.29|3580.59|3587.23|3578.53|32
1631821260000|2021-09-16 19:41:00|3589.11|3580.41|3589.12|3580.42|3589.17|3580.47|3589.1|3580.4|19
1631821270000|2021-09-16 19:41:10|3589.14|3580.44|3589.16|3580.46|3589.59|3580.89|3589.11|3580.41|28
1631821280000|2021-09-16 19:41:20|3589.2|3580.5|3589.66|3580.96|3589.66|3580.96|3589.1|3580.4|22
1631821290000|2021-09-16 19:41:30|3589.43|3580.73|3588.89|3580.19|3589.43|3580.73|3588.36|3579.66|27
1631821300000|2021-09-16 19:41:40|3588.81|3580.11|3589.33|3580.63|3589.43|3580.73|3588.81|3580.11|16
1631821310000|2021-09-16 19:41:50|3589.37|3580.67|3589.61|3580.91|3590.02|3581.32|3589.36|3580.66|23
1631821320000|2021-09-16 19:42:00|3589.57|3580.87|3589.52|3580.82|3590.11|3581.41|3589.05|3580.35|27
1631821330000|2021-09-16 19:42:10|3589.34|3580.64|3588.75|3580.05|3589.69|3580.99|3588.75|3580.05|36
1631821340000|2021-09-16 19:42:20|3588.74|3580.04|3588.54|3579.84|3588.83|3580.13|3588.02|3579.32|31
1631821350000|2021-09-16 19:42:30|3588.51|3579.81|3588.17|3579.47|3588.7|3580|3588.17|3579.47|30
1631821360000|2021-09-16 19:42:40|3588.18|3579.48|3588.92|3580.22|3589.44|3580.74|3587.84|3579.14|33
1631821370000|2021-09-16 19:42:50|3589.03|3580.33|3588.17|3579.47|3589.31|3580.61|3588.14|3579.44|31
1631821380000|2021-09-16 19:43:00|3588.19|3579.49|3588.45|3579.75|3588.51|3579.81|3588.17|3579.47|28
1631821390000|2021-09-16 19:43:10|3588.38|3579.68|3587.08|3578.38|3588.8|3580.1|3587.07|3578.37|32
1631821400000|2021-09-16 19:43:20|3587.05|3578.35|3586.25|3577.55|3587.08|3578.38|3586.14|3577.44|33
1631821410000|2021-09-16 19:43:30|3586.31|3577.61|3586.95|3578.25|3586.95|3578.25|3585.92|3577.22|38
1631821420000|2021-09-16 19:43:40|3586.73|3578.03|3587.18|3578.48|3587.18|3578.48|3585.8|3577.1|33
1631821430000|2021-09-16 19:43:50|3587.62|3578.92|3589.06|3580.36|3589.09|3580.39|3587.55|3578.85|35
1631821440000|2021-09-16 19:44:00|3589.07|3580.37|3588.84|3580.14|3589.07|3580.37|3588.52|3579.82|30
1631821450000|2021-09-16 19:44:10|3588.93|3580.23|3589.53|3580.83|3590.14|3581.44|3588.9|3580.2|32
1631821460000|2021-09-16 19:44:20|3589.51|3580.81|3589.55|3580.85|3589.6|3580.9|3589.48|3580.78|29
1631821470000|2021-09-16 19:44:30|3589.6|3580.9|3589.64|3580.94|3589.74|3581.04|3589.57|3580.87|28
1631821480000|2021-09-16 19:44:40|3589.63|3580.93|3588.5|3579.8|3589.76|3581.06|3588.47|3579.77|32
1631821490000|2021-09-16 19:44:50|3588.51|3579.81|3588.89|3580.19|3589.19|3580.49|3588.51|3579.81|27
1631821500000|2021-09-16 19:45:00|3588.86|3580.16|3589.06|3580.36|3589.06|3580.36|3587.31|3578.61|34
1631821510000|2021-09-16 19:45:10|3589.07|3580.37|3588.78|3580.08|3590.14|3581.44|3588.78|3580.08|34
1631821520000|2021-09-16 19:45:20|3588.73|3580.03|3589.12|3580.42|3589.84|3581.14|3588.56|3579.86|37
1631821530000|2021-09-16 19:45:30|3589.19|3580.49|3588.53|3579.83|3589.21|3580.51|3588.35|3579.65|33
1631821540000|2021-09-16 19:45:40|3588.49|3579.79|3587.22|3578.52|3588.59|3579.89|3587.22|3578.52|31
1631821550000|2021-09-16 19:45:50|3587.34|3578.64|3587.45|3578.75|3587.54|3578.84|3587.28|3578.58|32
1631821560000|2021-09-16 19:46:00|3587.51|3578.81|3588.98|3580.28|3589.05|3580.35|3587.33|3578.63|34
1631821570000|2021-09-16 19:46:10|3588.91|3580.21|3589.88|3581.18|3590.25|3581.55|3588.75|3580.05|31
1631821580000|2021-09-16 19:46:20|3590.24|3581.54|3589.98|3581.28|3590.3|3581.6|3589.43|3580.73|29
1631821590000|2021-09-16 19:46:30|3590.3|3581.6|3590.23|3581.53|3591.19|3582.49|3589.79|3581.09|36
1631821600000|2021-09-16 19:46:40|3590.49|3581.79|3589.86|3581.16|3590.52|3581.82|3589.63|3580.93|34
1631821610000|2021-09-16 19:46:50|3589.89|3581.19|3590.95|3582.25|3591.3|3582.6|3589.46|3580.76|36
1631821620000|2021-09-16 19:47:00|3591.09|3582.39|3590.69|3581.99|3591.09|3582.39|3589.94|3581.24|34
1631821630000|2021-09-16 19:47:10|3590.21|3581.51|3590.58|3581.88|3590.64|3581.94|3589.54|3580.84|22
1631821640000|2021-09-16 19:47:20|3590.68|3581.98|3590.28|3581.58|3590.84|3582.14|3590.05|3581.35|31
1631821650000|2021-09-16 19:47:30|3590.31|3581.61|3591.44|3582.74|3591.62|3582.92|3590.29|3581.59|32
1631821660000|2021-09-16 19:47:40|3591.59|3582.89|3591.42|3582.72|3591.61|3582.91|3591.3|3582.6|26
1631821670000|2021-09-16 19:47:50|3591.2|3582.5|3591.36|3582.66|3591.38|3582.68|3590.63|3581.93|29
1631821680000|2021-09-16 19:48:00|3591.37|3582.67|3590.71|3582.01|3591.54|3582.84|3590.59|3581.89|25
1631821690000|2021-09-16 19:48:10|3590.64|3581.94|3589.62|3580.92|3590.64|3581.94|3589.62|3580.92|32
1631821700000|2021-09-16 19:48:20|3589.73|3581.03|3588.76|3580.06|3589.73|3581.03|3588.67|3579.97|24
1631821710000|2021-09-16 19:48:30|3588.78|3580.08|3589|3580.3|3589|3580.3|3588.67|3579.97|29
1631821720000|2021-09-16 19:48:40|3588.81|3580.11|3589.7|3581|3589.7|3581|3588.81|3580.11|31
1631821730000|2021-09-16 19:48:50|3589.53|3580.83|3590.48|3581.78|3590.48|3581.78|3589.53|3580.83|38
1631821740000|2021-09-16 19:49:00|3590.45|3581.75|3591.36|3582.66|3591.43|3582.73|3590.45|3581.75|28
1631821750000|2021-09-16 19:49:10|3591.39|3582.69|3590.48|3581.78|3591.52|3582.82|3590.28|3581.58|27
1631821760000|2021-09-16 19:49:20|3590.47|3581.77|3590.56|3581.86|3590.72|3582.02|3590.41|3581.71|27
1631821770000|2021-09-16 19:49:30|3590.77|3582.07|3589.51|3580.81|3590.77|3582.07|3589.22|3580.52|36
1631821780000|2021-09-16 19:49:40|3589.52|3580.82|3589.53|3580.83|3589.63|3580.93|3589.3|3580.6|30
1631821790000|2021-09-16 19:49:50|3589.52|3580.82|3589.79|3581.09|3590.16|3581.46|3589.45|3580.75|32
1631821800000|2021-09-16 19:50:00|3589.78|3581.08|3589.09|3580.39|3589.79|3581.09|3589.04|3580.34|31
1631821810000|2021-09-16 19:50:10|3589.29|3580.59|3591.04|3582.34|3591.11|3582.41|3588.78|3580.08|33
1631821820000|2021-09-16 19:50:20|3591.11|3582.41|3591.73|3583.03|3592.05|3583.35|3591.11|3582.41|31
1631821830000|2021-09-16 19:50:30|3591.75|3583.05|3591.3|3582.6|3591.81|3583.11|3591.2|3582.5|24
1631821840000|2021-09-16 19:50:40|3591.29|3582.59|3591.99|3583.29|3591.99|3583.29|3591.24|3582.54|19
1631821850000|2021-09-16 19:50:50|3591.98|3583.28|3591.31|3582.61|3591.98|3583.28|3591.04|3582.34|28
1631821860000|2021-09-16 19:51:00|3591.28|3582.58|3592.04|3583.34|3592.05|3583.35|3591.2|3582.5|21
1631821870000|2021-09-16 19:51:10|3592.03|3583.33|3591.14|3582.44|3592.03|3583.33|3591.14|3582.44|18
1631821880000|2021-09-16 19:51:20|3591.13|3582.43|3590.63|3581.93|3591.13|3582.43|3590.56|3581.86|21
1631821890000|2021-09-16 19:51:30|3591.1|3582.4|3591.35|3582.65|3591.5|3582.8|3590.63|3581.93|19
1631821900000|2021-09-16 19:51:40|3591.31|3582.61|3591.65|3582.95|3592.06|3583.36|3591.31|3582.61|34
1631821910000|2021-09-16 19:51:50|3591.67|3582.97|3591.82|3583.12|3591.82|3583.12|3591.49|3582.79|33
1631821920000|2021-09-16 19:52:00|3591.85|3583.15|3591.89|3583.19|3591.99|3583.29|3591.76|3583.06|32
1631821930000|2021-09-16 19:52:10|3591.95|3583.25|3591.63|3582.93|3592|3583.3|3591.63|3582.93|26
1631821940000|2021-09-16 19:52:20|3591.75|3583.05|3591.85|3583.15|3591.97|3583.27|3591.69|3582.99|27
1631821950000|2021-09-16 19:52:30|3591.88|3583.18|3592.56|3583.86|3592.56|3583.86|3591.72|3583.02|31
1631821960000|2021-09-16 19:52:40|3592.58|3583.88|3592.18|3583.48|3592.84|3584.14|3592.15|3583.45|36
1631821970000|2021-09-16 19:52:50|3591.83|3583.13|3591.45|3582.75|3592.21|3583.51|3591.38|3582.68|36
1631821980000|2021-09-16 19:53:00|3591.44|3582.74|3590.39|3581.69|3591.49|3582.79|3590.2|3581.5|32
1631821990000|2021-09-16 19:53:10|3590.36|3581.66|3591.64|3582.94|3591.74|3583.04|3590.36|3581.66|16
1631822000000|2021-09-16 19:53:20|3591.62|3582.92|3591.04|3582.34|3591.62|3582.92|3590.69|3581.99|24
1631822010000|2021-09-16 19:53:30|3591.19|3582.49|3592.4|3583.7|3592.62|3583.92|3591.19|3582.49|30
1631822020000|2021-09-16 19:53:40|3592.37|3583.67|3592.3|3583.6|3592.5|3583.8|3592.07|3583.37|31
1631822030000|2021-09-16 19:53:50|3592.31|3583.61|3590.17|3581.47|3592.42|3583.72|3590.17|3581.47|38
1631822040000|2021-09-16 19:54:00|3590.24|3581.54|3593.59|3584.89|3593.59|3584.89|3589.01|3580.31|33
1631822050000|2021-09-16 19:54:10|3593.5|3584.8|3594.69|3585.99|3596.23|3587.53|3593.5|3584.8|38
1631822060000|2021-09-16 19:54:20|3594.7|3586|3594.26|3585.56|3595.93|3587.23|3594.23|3585.53|34
1631822070000|2021-09-16 19:54:30|3594.24|3585.54|3593.28|3584.58|3594.37|3585.67|3593.02|3584.32|32
1631822080000|2021-09-16 19:54:40|3592.87|3584.17|3588.32|3579.62|3593.42|3584.72|3588.32|3579.62|38
1631822090000|2021-09-16 19:54:50|3588.2|3579.5|3585.53|3576.83|3588.2|3579.5|3585.36|3576.66|38
1631822100000|2021-09-16 19:55:00|3585.3|3576.6|3585.11|3576.41|3585.84|3577.14|3584.79|3576.09|31
1631822110000|2021-09-16 19:55:10|3585.32|3576.62|3584.8|3576.1|3585.32|3576.62|3584.04|3575.34|35
1631822120000|2021-09-16 19:55:20|3584.74|3576.04|3585.3|3576.6|3586.21|3577.51|3584.74|3576.04|36
1631822130000|2021-09-16 19:55:30|3585.28|3576.58|3585|3576.3|3585.49|3576.79|3584.77|3576.07|24
1631822140000|2021-09-16 19:55:40|3584.97|3576.27|3584.98|3576.28|3585.12|3576.42|3584.42|3575.72|35
1631822150000|2021-09-16 19:55:50|3584.99|3576.29|3583.89|3575.19|3585.2|3576.5|3583.57|3574.87|30
1631822160000|2021-09-16 19:56:00|3584.09|3575.39|3583.87|3575.17|3584.09|3575.39|3582.84|3574.14|35
1631822170000|2021-09-16 19:56:10|3583.86|3575.16|3579.67|3570.97|3583.97|3575.27|3579.67|3570.97|34
1631822180000|2021-09-16 19:56:20|3580.15|3571.45|3579.24|3570.54|3580.15|3571.45|3579.24|3570.54|35
1631822190000|2021-09-16 19:56:30|3579.28|3570.58|3579.9|3571.2|3580|3571.3|3578.76|3570.06|37
1631822200000|2021-09-16 19:56:40|3579.73|3571.03|3579.3|3570.6|3579.86|3571.16|3579.21|3570.51|23
1631822210000|2021-09-16 19:56:50|3579.49|3570.79|3578.19|3569.49|3579.55|3570.85|3578.04|3569.34|35
1631822220000|2021-09-16 19:57:00|3578.27|3569.57|3578.26|3569.56|3578.59|3569.89|3577.66|3568.96|38
1631822230000|2021-09-16 19:57:10|3578.07|3569.37|3577.61|3568.91|3578.27|3569.57|3577.17|3568.47|33
1631822240000|2021-09-16 19:57:20|3576.35|3567.65|3575.08|3566.38|3576.36|3567.66|3574.65|3565.95|33
1631822250000|2021-09-16 19:57:30|3575.32|3566.62|3575.44|3566.74|3576.23|3567.53|3574.66|3565.96|38
1631822260000|2021-09-16 19:57:40|3575.47|3566.77|3574.02|3565.32|3576.21|3567.51|3574.02|3565.32|36
1631822270000|2021-09-16 19:57:50|3574.75|3566.05|3573.63|3564.93|3575.22|3566.52|3573.13|3564.43|38
1631822280000|2021-09-16 19:58:00|3574|3565.3|3573.17|3564.47|3574.2|3565.5|3573.13|3564.43|37
1631822290000|2021-09-16 19:58:10|3573.3|3564.6|3574.81|3566.11|3574.83|3566.13|3573.05|3564.35|32
1631822300000|2021-09-16 19:58:20|3574.73|3566.03|3574.37|3565.67|3574.73|3566.03|3574.05|3565.35|34
1631822310000|2021-09-16 19:58:30|3574.35|3565.65|3572.63|3563.93|3574.35|3565.65|3572.63|3563.93|37
1631822320000|2021-09-16 19:58:40|3572.48|3563.78|3572.32|3563.62|3572.77|3564.07|3571.74|3563.04|36
1631822330000|2021-09-16 19:58:50|3572.31|3563.61|3571.67|3562.97|3572.46|3563.76|3571.65|3562.95|33
1631822340000|2021-09-16 19:59:00|3571.61|3562.91|3571.82|3563.12|3571.83|3563.13|3571.39|3562.69|31
1631822350000|2021-09-16 19:59:10|3571.78|3563.08|3571.16|3562.46|3571.78|3563.08|3571.1|3562.4|31
1631822360000|2021-09-16 19:59:20|3571.18|3562.48|3570.82|3562.12|3572.57|3563.87|3570.56|3561.86|32
1631822370000|2021-09-16 19:59:30|3570.69|3561.99|3570.66|3561.96|3570.98|3562.28|3569.35|3560.65|37
1631822380000|2021-09-16 19:59:40|3570.69|3561.99|3569.59|3560.89|3570.84|3562.14|3569.46|3560.76|37
1631822390000|2021-09-16 19:59:50|3569.56|3560.86|3569.52|3560.82|3569.65|3560.95|3568.97|3560.27|33
1631822400000|2021-09-16 20:00:00|3569.53|3560.83|3568.56|3559.86|3570.2|3561.5|3568.56|3559.86|34
1631822410000|2021-09-16 20:00:10|3568.59|3559.89|3566.8|3558.1|3569.64|3560.94|3566.8|3558.1|35
1631822420000|2021-09-16 20:00:20|3566.75|3558.05|3566.2|3557.5|3566.9|3558.2|3565.35|3556.65|37
1631822430000|2021-09-16 20:00:30|3566.4|3557.7|3566.4|3557.7|3567.16|3558.46|3566.4|3557.7|38
1631822440000|2021-09-16 20:00:40|3566.35|3557.65|3565.09|3556.39|3566.46|3557.76|3564.93|3556.23|35
1631822450000|2021-09-16 20:00:50|3565.08|3556.38|3565.02|3556.32|3565.84|3557.14|3564.91|3556.21|28
1631822460000|2021-09-16 20:01:00|3565.08|3556.38|3565.1|3556.4|3565.33|3556.63|3564.98|3556.28|31
1631822470000|2021-09-16 20:01:10|3565.18|3556.48|3565.22|3556.52|3566.43|3557.73|3564.85|3556.15|21
1631822480000|2021-09-16 20:01:20|3565.3|3556.6|3565.4|3556.7|3566.31|3557.61|3564.8|3556.1|22
1631822490000|2021-09-16 20:01:30|3565.39|3556.69|3565|3556.3|3566.39|3557.69|3564.74|3556.04|30
1631822500000|2021-09-16 20:01:40|3564.63|3555.93|3565.84|3557.14|3567.05|3558.35|3564.63|3555.93|32
1631822510000|2021-09-16 20:01:50|3565.87|3557.17|3567.88|3559.18|3567.88|3559.18|3565.87|3557.17|25
1631822520000|2021-09-16 20:02:00|3567.86|3559.16|3569.49|3560.79|3569.49|3560.79|3567.15|3558.45|29
1631822530000|2021-09-16 20:02:10|3569.53|3560.83|3569.11|3560.41|3570.06|3561.36|3568.73|3560.03|36
1631822540000|2021-09-16 20:02:20|3568.92|3560.22|3568.96|3560.26|3569.55|3560.85|3568.45|3559.75|32
1631822550000|2021-09-16 20:02:30|3569.07|3560.37|3578.26|3569.56|3578.26|3569.56|3569.07|3560.37|37
1631822560000|2021-09-16 20:02:40|3578.4|3569.7|3576.14|3567.44|3578.68|3569.98|3576.14|3567.44|35
1631822570000|2021-09-16 20:02:50|3575.93|3567.23|3576.1|3567.4|3577.29|3568.59|3575.23|3566.53|39
1631822580000|2021-09-16 20:03:00|3576.11|3567.41|3577.26|3568.56|3577.44|3568.74|3576.1|3567.4|35
1631822590000|2021-09-16 20:03:10|3577.43|3568.73|3577.04|3568.34|3577.6|3568.9|3577.04|3568.34|32
1631822600000|2021-09-16 20:03:20|3577.2|3568.5|3577.24|3568.54|3577.85|3569.15|3576.96|3568.26|32
1631822610000|2021-09-16 20:03:30|3577.31|3568.61|3576.23|3567.53|3577.75|3569.05|3576.23|3567.53|35
1631822620000|2021-09-16 20:03:40|3576.36|3567.66|3575.98|3567.28|3576.45|3567.75|3575.98|3567.28|27
1631822630000|2021-09-16 20:03:50|3576.02|3567.32|3576.14|3567.44|3576.14|3567.44|3575.81|3567.11|27
1631822640000|2021-09-16 20:04:00|3576.13|3567.43|3576.07|3567.37|3576.14|3567.44|3576.05|3567.35|10
1631822650000|2021-09-16 20:04:10|3576.47|3567.77|3577.99|3569.29|3577.99|3569.29|3576.47|3567.77|18
1631822660000|2021-09-16 20:04:20|3577.98|3569.28|3580.05|3571.35|3583.38|3574.68|3577.45|3568.75|17
1631822670000|2021-09-16 20:04:30|3579.9|3571.2|3578.15|3569.45|3579.93|3571.23|3577.45|3568.75|29
1631822680000|2021-09-16 20:04:40|3578.17|3569.47|3577.15|3568.45|3579.67|3570.97|3577.07|3568.37|33
1631822690000|2021-09-16 20:04:50|3577.02|3568.32|3575.84|3567.14|3578.68|3569.98|3575.84|3567.14|33
1631822700000|2021-09-16 20:05:00|3575.72|3567.02|3572.69|3563.99|3575.72|3567.02|3572.69|3563.99|36
1631822710000|2021-09-16 20:05:10|3572.7|3564|3572.75|3564.05|3572.87|3564.17|3571.27|3562.57|40
1631822720000|2021-09-16 20:05:20|3572.69|3563.99|3571.08|3562.38|3572.73|3564.03|3571.08|3562.38|38
1631822730000|2021-09-16 20:05:30|3570.53|3561.83|3571.35|3562.65|3571.59|3562.89|3570.37|3561.67|33
1631822740000|2021-09-16 20:05:40|3571.31|3562.61|3570.52|3561.82|3572.21|3563.51|3570.48|3561.78|25
1631822750000|2021-09-16 20:05:50|3570.48|3561.78|3573.78|3565.08|3573.79|3565.09|3570.27|3561.57|35
1631822760000|2021-09-16 20:06:00|3573.75|3565.05|3574.52|3565.82|3574.68|3565.98|3573.39|3564.69|31
1631822770000|2021-09-16 20:06:10|3574.36|3565.66|3574.27|3565.57|3574.53|3565.83|3574.15|3565.45|22
1631822780000|2021-09-16 20:06:20|3574.23|3565.53|3574.9|3566.2|3574.9|3566.2|3574.08|3565.38|23
1631822790000|2021-09-16 20:06:30|3574.64|3565.94|3574.79|3566.09|3575.27|3566.57|3574.64|3565.94|34
1631822800000|2021-09-16 20:06:40|3574.72|3566.02|3576.05|3567.35|3576.05|3567.35|3574.68|3565.98|14
1631822810000|2021-09-16 20:06:50|3576.67|3567.97|3577.33|3568.63|3577.6|3568.9|3576.67|3567.97|25
1631822820000|2021-09-16 20:07:00|3577.23|3568.53|3577.29|3568.59|3577.3|3568.6|3575.87|3567.17|27
1631822830000|2021-09-16 20:07:10|3577.28|3568.58|3577|3568.3|3577.28|3568.58|3576.59|3567.89|32
1631822840000|2021-09-16 20:07:20|3576.98|3568.28|3576.8|3568.1|3576.99|3568.29|3576.12|3567.42|26
1631822850000|2021-09-16 20:07:30|3576.33|3567.63|3576.52|3567.82|3576.83|3568.13|3576.12|3567.42|18
1631822860000|2021-09-16 20:07:40|3576.53|3567.83|3576.3|3567.6|3576.63|3567.93|3576.1|3567.4|29
1631822870000|2021-09-16 20:07:50|3576.32|3567.62|3577.21|3568.51|3577.37|3568.67|3576.32|3567.62|32
1631822880000|2021-09-16 20:08:00|3577.22|3568.52|3576.27|3567.57|3577.24|3568.54|3576.27|3567.57|35
1631822890000|2021-09-16 20:08:10|3576.26|3567.56|3575.8|3567.1|3576.36|3567.66|3575.69|3566.99|34
1631822900000|2021-09-16 20:08:20|3575.79|3567.09|3575.72|3567.02|3575.84|3567.14|3575.58|3566.88|29
1631822910000|2021-09-16 20:08:30|3575.69|3566.99|3576.76|3568.06|3576.83|3568.13|3575.61|3566.91|23
1631822920000|2021-09-16 20:08:40|3576.82|3568.12|3576.89|3568.19|3577.52|3568.82|3576.82|3568.12|28
1631822930000|2021-09-16 20:08:50|3576.88|3568.18|3575.48|3566.78|3576.96|3568.26|3575.48|3566.78|34
1631822940000|2021-09-16 20:09:00|3575.51|3566.81|3575.98|3567.28|3576.22|3567.52|3575.51|3566.81|29
1631822950000|2021-09-16 20:09:10|3575.97|3567.27|3575.81|3567.11|3576|3567.3|3575.68|3566.98|23
1631822960000|2021-09-16 20:09:20|3575.83|3567.13|3575.24|3566.54|3575.84|3567.14|3575.06|3566.36|24
1631822970000|2021-09-16 20:09:30|3575.27|3566.57|3575.1|3566.4|3575.35|3566.65|3575.1|3566.4|21
1631822980000|2021-09-16 20:09:40|3575.12|3566.42|3577.46|3568.76|3577.46|3568.76|3575.07|3566.37|28
1631822990000|2021-09-16 20:09:50|3577.45|3568.75|3574.84|3566.14|3577.46|3568.76|3574.84|3566.14|29
1631823000000|2021-09-16 20:10:00|3574.89|3566.19|3574.54|3565.84|3575.38|3566.68|3574.53|3565.83|34
1631823010000|2021-09-16 20:10:10|3574.9|3566.2|3574.62|3565.92|3575.14|3566.44|3574.58|3565.88|25
1631823020000|2021-09-16 20:10:20|3574.63|3565.93|3574.69|3565.99|3574.85|3566.15|3574.55|3565.85|27
1631823030000|2021-09-16 20:10:30|3574.72|3566.02|3575.11|3566.41|3575.11|3566.41|3574.67|3565.97|30
1631823040000|2021-09-16 20:10:40|3575.04|3566.34|3574.51|3565.81|3575.07|3566.37|3574.47|3565.77|31
1631823050000|2021-09-16 20:10:50|3574.57|3565.87|3574.5|3565.8|3574.83|3566.13|3574.47|3565.77|32
1631823060000|2021-09-16 20:11:00|3574.46|3565.76|3573.39|3564.69|3574.52|3565.82|3573.32|3564.62|28
1631823070000|2021-09-16 20:11:10|3573.38|3564.68|3573.77|3565.07|3574.47|3565.77|3573.38|3564.68|34
1631823080000|2021-09-16 20:11:20|3573.75|3565.05|3572.79|3564.09|3573.75|3565.05|3572.62|3563.92|32
1631823090000|2021-09-16 20:11:30|3572.8|3564.1|3572.48|3563.78|3572.96|3564.26|3572.36|3563.66|35
1631823100000|2021-09-16 20:11:40|3572.45|3563.75|3574.22|3565.52|3574.31|3565.61|3572.31|3563.61|34
1631823110000|2021-09-16 20:11:50|3574.21|3565.51|3572.44|3563.74|3574.26|3565.56|3572.42|3563.72|37
1631823120000|2021-09-16 20:12:00|3572.45|3563.75|3572.09|3563.39|3572.94|3564.24|3572.09|3563.39|29
1631823130000|2021-09-16 20:12:10|3572.6|3563.9|3572.14|3563.44|3572.8|3564.1|3572.07|3563.37|23
1631823140000|2021-09-16 20:12:20|3572.18|3563.48|3571.67|3562.97|3572.34|3563.64|3571.6|3562.9|24
1631823150000|2021-09-16 20:12:30|3571.58|3562.88|3572.45|3563.75|3572.45|3563.75|3571.58|3562.88|35
1631823160000|2021-09-16 20:12:40|3572.5|3563.8|3572.28|3563.58|3573.34|3564.64|3572.28|3563.58|30
1631823170000|2021-09-16 20:12:50|3572.26|3563.56|3572.58|3563.88|3572.67|3563.97|3571.74|3563.04|28
1631823180000|2021-09-16 20:13:00|3572.57|3563.87|3572.32|3563.62|3572.57|3563.87|3572.12|3563.42|21
1631823190000|2021-09-16 20:13:10|3572.33|3563.63|3571.16|3562.46|3572.33|3563.63|3571.16|3562.46|23
1631823200000|2021-09-16 20:13:20|3571.19|3562.49|3571.16|3562.46|3571.44|3562.74|3571.03|3562.33|31
1631823210000|2021-09-16 20:13:30|3571.2|3562.5|3572.58|3563.88|3572.76|3564.06|3571.19|3562.49|28
1631823220000|2021-09-16 20:13:40|3571.99|3563.29|3571.78|3563.08|3572.8|3564.1|3571.78|3563.08|19
1631823230000|2021-09-16 20:13:50|3571.86|3563.16|3571.7|3563|3572.54|3563.84|3571.7|3563|22
1631823240000|2021-09-16 20:14:00|3571.65|3562.95|3571.73|3563.03|3571.84|3563.14|3571.55|3562.85|38
1631823250000|2021-09-16 20:14:10|3571.74|3563.04|3569.64|3560.94|3571.74|3563.04|3569.64|3560.94|35
1631823260000|2021-09-16 20:14:20|3569.61|3560.91|3572.06|3563.36|3572.72|3564.02|3569.61|3560.91|29
1631823270000|2021-09-16 20:14:30|3572.11|3563.41|3573.41|3564.71|3573.41|3564.71|3572.05|3563.35|18
1631823280000|2021-09-16 20:14:40|3573.59|3564.89|3573.7|3565|3575.42|3566.72|3572.9|3564.2|34
1631823290000|2021-09-16 20:14:50|3573.39|3564.69|3573.18|3564.48|3573.8|3565.1|3573.09|3564.39|35
1631823300000|2021-09-16 20:15:00|3573.16|3564.46|3571.25|3562.55|3573.16|3564.46|3571.14|3562.44|33
1631823310000|2021-09-16 20:15:10|3571.27|3562.57|3569.75|3561.05|3571.27|3562.57|3569.49|3560.79|35
1631823320000|2021-09-16 20:15:20|3569.95|3561.25|3568.93|3560.23|3570.13|3561.43|3568.87|3560.17|35
1631823330000|2021-09-16 20:15:30|3568.98|3560.28|3568.94|3560.24|3568.98|3560.28|3568.04|3559.34|37
1631823340000|2021-09-16 20:15:40|3568.9|3560.2|3569.28|3560.58|3569.41|3560.71|3568.8|3560.1|32
1631823350000|2021-09-16 20:15:50|3569.19|3560.49|3566.94|3558.24|3569.19|3560.49|3566.9|3558.2|32
1631823360000|2021-09-16 20:16:00|3566.87|3558.17|3564.69|3555.99|3566.87|3558.17|3564.69|3555.99|31
1631823370000|2021-09-16 20:16:10|3564.89|3556.19|3562.09|3553.39|3565.02|3556.32|3561.95|3553.25|27
1631823380000|2021-09-16 20:16:20|3562.1|3553.4|3561.72|3553.02|3562.12|3553.42|3561.72|3553.02|26
1631823390000|2021-09-16 20:16:30|3561.69|3552.99|3563.41|3554.71|3563.41|3554.71|3561.67|3552.97|31
1631823400000|2021-09-16 20:16:40|3563.72|3555.02|3564.94|3556.24|3565.43|3556.73|3563.72|3555.02|31
1631823410000|2021-09-16 20:16:50|3564.89|3556.19|3564.49|3555.79|3564.92|3556.22|3563.26|3554.56|35
1631823420000|2021-09-16 20:17:00|3564.35|3555.65|3565.5|3556.8|3565.54|3556.84|3564.35|3555.65|32
1631823430000|2021-09-16 20:17:10|3565.47|3556.77|3567.75|3559.05|3567.75|3559.05|3565.22|3556.52|31
1631823440000|2021-09-16 20:17:20|3567.57|3558.87|3566.36|3557.66|3568.12|3559.42|3566.23|3557.53|38
1631823450000|2021-09-16 20:17:30|3566.5|3557.8|3565.49|3556.79|3567.37|3558.67|3565.49|3556.79|35
1631823460000|2021-09-16 20:17:40|3565.7|3557|3565.07|3556.37|3567.17|3558.47|3565.07|3556.37|33
1631823470000|2021-09-16 20:17:50|3565.19|3556.49|3567.78|3559.08|3567.78|3559.08|3565.19|3556.49|34
1631823480000|2021-09-16 20:18:00|3567.81|3559.11|3568.22|3559.52|3568.28|3559.58|3567.69|3558.99|28
1631823490000|2021-09-16 20:18:10|3568.21|3559.51|3569.18|3560.48|3569.19|3560.49|3567.78|3559.08|35
1631823500000|2021-09-16 20:18:20|3568.99|3560.29|3568.76|3560.06|3569.24|3560.54|3568.64|3559.94|35
1631823510000|2021-09-16 20:18:30|3568.75|3560.05|3569.87|3561.17|3569.89|3561.19|3568.75|3560.05|33
1631823520000|2021-09-16 20:18:40|3569.51|3560.81|3568.33|3559.63|3569.68|3560.98|3568.33|3559.63|31
1631823530000|2021-09-16 20:18:50|3568.35|3559.65|3566.05|3557.35|3568.36|3559.66|3566.05|3557.35|35
1631823540000|2021-09-16 20:19:00|3566.07|3557.37|3566.12|3557.42|3566.16|3557.46|3565.91|3557.21|13
1631823550000|2021-09-16 20:19:10|3566.01|3557.31|3567.34|3558.64|3568.11|3559.41|3566|3557.3|34
1631823560000|2021-09-16 20:19:20|3567.28|3558.58|3565.88|3557.18|3567.35|3558.65|3565.88|3557.18|18
1631823570000|2021-09-16 20:19:30|3565.73|3557.03|3565.3|3556.6|3565.73|3557.03|3565.26|3556.56|15
1631823580000|2021-09-16 20:19:40|3565.37|3556.67|3568.68|3559.98|3568.68|3559.98|3565.03|3556.33|38
1631823590000|2021-09-16 20:19:50|3568.93|3560.23|3569.69|3560.99|3571.23|3562.53|3568.28|3559.58|36
1631823600000|2021-09-16 20:20:00|3569.6|3560.9|3570.59|3561.89|3570.93|3562.23|3569.6|3560.9|30
1631823610000|2021-09-16 20:20:10|3570.6|3561.9|3567.11|3558.41|3570.91|3562.21|3567.11|3558.41|35
1631823620000|2021-09-16 20:20:20|3567.34|3558.64|3565.89|3557.19|3567.34|3558.64|3565.89|3557.19|33
1631823630000|2021-09-16 20:20:30|3565.81|3557.11|3565.22|3556.52|3565.82|3557.12|3565.12|3556.42|32
1631823640000|2021-09-16 20:20:40|3565.41|3556.71|3564.78|3556.08|3565.6|3556.9|3564.35|3555.65|37
1631823650000|2021-09-16 20:20:50|3564.79|3556.09|3563.74|3555.04|3565.09|3556.39|3563.41|3554.71|33
1631823660000|2021-09-16 20:21:00|3563.75|3555.05|3564.37|3555.67|3564.41|3555.71|3563.62|3554.92|38
1631823670000|2021-09-16 20:21:10|3563.98|3555.28|3565.32|3556.62|3568.1|3559.4|3563.98|3555.28|37
1631823680000|2021-09-16 20:21:20|3565.38|3556.68|3563.76|3555.06|3565.51|3556.81|3563.61|3554.91|33
1631823690000|2021-09-16 20:21:30|3563.9|3555.2|3563.84|3555.14|3565.19|3556.49|3563.76|3555.06|36
1631823700000|2021-09-16 20:21:40|3563.85|3555.15|3563.7|3555|3564.49|3555.79|3563.7|3555|35
1631823710000|2021-09-16 20:21:50|3563.69|3554.99|3563.58|3554.88|3564.02|3555.32|3563.57|3554.87|33
1631823720000|2021-09-16 20:22:00|3563.56|3554.86|3562.86|3554.16|3564.37|3555.67|3562.79|3554.09|34
1631823730000|2021-09-16 20:22:10|3562.74|3554.04|3561.14|3552.44|3562.74|3554.04|3560.93|3552.23|38
1631823740000|2021-09-16 20:22:20|3561|3552.3|3560.48|3551.78|3561.2|3552.5|3560.38|3551.68|32
1631823750000|2021-09-16 20:22:30|3560.47|3551.77|3560.63|3551.93|3560.66|3551.96|3560.32|3551.62|22
1631823760000|2021-09-16 20:22:40|3560.67|3551.97|3563.29|3554.59|3563.29|3554.59|3559.68|3550.98|31
1631823770000|2021-09-16 20:22:50|3563.74|3555.04|3564.72|3556.02|3565.26|3556.56|3563.48|3554.78|35
1631823780000|2021-09-16 20:23:00|3564.74|3556.04|3564.65|3555.95|3565.2|3556.5|3564.63|3555.93|32
1631823790000|2021-09-16 20:23:10|3564.46|3555.76|3561.34|3552.64|3564.46|3555.76|3561.12|3552.42|32
1631823800000|2021-09-16 20:23:20|3561.45|3552.75|3561.07|3552.37|3562.15|3553.45|3561.07|3552.37|28
1631823810000|2021-09-16 20:23:30|3561.23|3552.53|3559.85|3551.15|3561.23|3552.53|3559.64|3550.94|36
1631823820000|2021-09-16 20:23:40|3559.83|3551.13|3560|3551.3|3560.57|3551.87|3559.83|3551.13|33
1631823830000|2021-09-16 20:23:50|3560.04|3551.34|3559.18|3550.48|3560.04|3551.34|3559.14|3550.44|26
1631823840000|2021-09-16 20:24:00|3559.25|3550.55|3559.63|3550.93|3559.84|3551.14|3559.15|3550.45|34
1631823850000|2021-09-16 20:24:10|3559.58|3550.88|3559.36|3550.66|3560.74|3552.04|3559.28|3550.58|38
1631823860000|2021-09-16 20:24:20|3559.29|3550.59|3559.25|3550.55|3559.32|3550.62|3559.09|3550.39|28
1631823870000|2021-09-16 20:24:30|3559.22|3550.52|3559.34|3550.64|3560.59|3551.89|3559.15|3550.45|34
1631823880000|2021-09-16 20:24:40|3559.28|3550.58|3559.08|3550.38|3559.71|3551.01|3559.03|3550.33|34
1631823890000|2021-09-16 20:24:50|3559.06|3550.36|3560|3551.3|3560.24|3551.54|3559.01|3550.31|38
1631823900000|2021-09-16 20:25:00|3559.97|3551.27|3557.5|3548.8|3560.37|3551.67|3556.66|3547.96|37
1631823910000|2021-09-16 20:25:10|3557.66|3548.96|3556.52|3547.82|3557.75|3549.05|3556.52|3547.82|36
1631823920000|2021-09-16 20:25:20|3556.5|3547.8|3554.27|3545.57|3556.54|3547.84|3554.24|3545.54|33
1631823930000|2021-09-16 20:25:30|3554.52|3545.82|3554.56|3545.86|3555.02|3546.32|3554.27|3545.57|29
1631823940000|2021-09-16 20:25:40|3554.28|3545.58|3553.93|3545.23|3554.53|3545.83|3552.92|3544.22|30
1631823950000|2021-09-16 20:25:50|3553.45|3544.75|3554.88|3546.18|3554.88|3546.18|3553.32|3544.62|35
1631823960000|2021-09-16 20:26:00|3555.19|3546.49|3555.12|3546.42|3555.76|3547.06|3554.96|3546.26|32
1631823970000|2021-09-16 20:26:10|3555.21|3546.51|3554.5|3545.8|3555.21|3546.51|3554.28|3545.58|18
1631823980000|2021-09-16 20:26:20|3554.92|3546.22|3552.24|3543.54|3554.92|3546.22|3551.6|3542.9|34
1631823990000|2021-09-16 20:26:30|3552.35|3543.65|3551.34|3542.64|3552.35|3543.65|3550.77|3542.07|35
1631824000000|2021-09-16 20:26:40|3551.18|3542.48|3550.21|3541.51|3551.18|3542.48|3549.85|3541.15|28
1631824010000|2021-09-16 20:26:50|3549.32|3540.62|3551.18|3542.48|3551.28|3542.58|3549.22|3540.52|36
1631824020000|2021-09-16 20:27:00|3551.22|3542.52|3550.28|3541.58|3551.3|3542.6|3549.78|3541.08|34
1631824030000|2021-09-16 20:27:10|3550.31|3541.61|3549.41|3540.71|3550.31|3541.61|3548.66|3539.96|33
1631824040000|2021-09-16 20:27:20|3549.19|3540.49|3550.25|3541.55|3550.25|3541.55|3548.79|3540.09|36
1631824050000|2021-09-16 20:27:30|3550|3541.3|3548.12|3539.42|3550.18|3541.48|3548.08|3539.38|35
1631824060000|2021-09-16 20:27:40|3548.55|3539.85|3546.81|3538.11|3548.7|3540|3546.05|3537.35|39
1631824070000|2021-09-16 20:27:50|3546.71|3538.01|3547.51|3538.81|3547.6|3538.9|3546.39|3537.69|36
1631824080000|2021-09-16 20:28:00|3547.48|3538.78|3546.85|3538.15|3547.48|3538.78|3546.62|3537.92|37
1631824090000|2021-09-16 20:28:10|3546.74|3538.04|3546.7|3538|3546.81|3538.11|3546.37|3537.67|30
1631824100000|2021-09-16 20:28:20|3546.75|3538.05|3546.69|3537.99|3546.91|3538.21|3546.29|3537.59|35
1631824110000|2021-09-16 20:28:30|3546.29|3537.59|3539.94|3531.24|3547.04|3538.34|3537.01|3528.31|39
1631824120000|2021-09-16 20:28:40|3539.76|3531.06|3547|3538.3|3547|3538.3|3539.76|3531.06|39
1631824130000|2021-09-16 20:28:50|3547.35|3538.65|3553.06|3544.36|3553.06|3544.36|3547.18|3538.48|39
1631824140000|2021-09-16 20:29:00|3553.27|3544.57|3553.29|3544.59|3555.8|3547.1|3553.22|3544.52|39
1631824150000|2021-09-16 20:29:10|3553.25|3544.55|3553.87|3545.17|3555.47|3546.77|3552.97|3544.27|39
1631824160000|2021-09-16 20:29:20|3553.63|3544.93|3551.17|3542.47|3554.29|3545.59|3551.17|3542.47|38
1631824170000|2021-09-16 20:29:30|3551.49|3542.79|3550.07|3541.37|3551.49|3542.79|3549.88|3541.18|37
1631824180000|2021-09-16 20:29:40|3550.19|3541.49|3550.09|3541.39|3551.93|3543.23|3549.94|3541.24|34
1631824190000|2021-09-16 20:29:50|3550.11|3541.41|3549.5|3540.8|3550.15|3541.45|3549.02|3540.32|29
1631824200000|2021-09-16 20:30:00|3549.46|3540.76|3546.82|3538.12|3549.79|3541.09|3546.82|3538.12|33
1631824210000|2021-09-16 20:30:10|3546.79|3538.09|3544.09|3535.39|3547.1|3538.4|3543.54|3534.84|34
1631824220000|2021-09-16 20:30:20|3543.99|3535.29|3543.36|3534.66|3544.22|3535.52|3542.2|3533.5|39
1631824230000|2021-09-16 20:30:30|3543.55|3534.85|3548.11|3539.41|3548.11|3539.41|3543.55|3534.85|38
1631824240000|2021-09-16 20:30:40|3548.17|3539.47|3550.5|3541.8|3550.5|3541.8|3547.9|3539.2|35
1631824250000|2021-09-16 20:30:50|3551.13|3542.43|3551.88|3543.18|3552.13|3543.43|3550.66|3541.96|36
1631824260000|2021-09-16 20:31:00|3551.95|3543.25|3553.78|3545.08|3553.78|3545.08|3551.05|3542.35|36
1631824270000|2021-09-16 20:31:10|3554.28|3545.58|3556.71|3548.01|3557.2|3548.5|3554.28|3545.58|27
1631824280000|2021-09-16 20:31:20|3556.86|3548.16|3556.73|3548.03|3557.3|3548.6|3555.92|3547.22|25
1631824290000|2021-09-16 20:31:30|3556.71|3548.01|3555.05|3546.35|3557.06|3548.36|3555.05|3546.35|10
1631824300000|2021-09-16 20:31:40|3555.06|3546.36|3552.92|3544.22|3555.45|3546.75|3552.85|3544.15|34
1631824310000|2021-09-16 20:31:50|3552.95|3544.25|3552.89|3544.19|3553.02|3544.32|3551.54|3542.84|38
1631824320000|2021-09-16 20:32:00|3552.82|3544.12|3553.13|3544.43|3554.02|3545.32|3552.55|3543.85|34
1631824330000|2021-09-16 20:32:10|3552.64|3543.94|3551.6|3542.9|3552.64|3543.94|3551.36|3542.66|33
1631824340000|2021-09-16 20:32:20|3551.61|3542.91|3552.21|3543.51|3553.44|3544.74|3551.61|3542.91|34
1631824350000|2021-09-16 20:32:30|3552.12|3543.42|3552.96|3544.26|3553.44|3544.74|3551.7|3543|38
1631824360000|2021-09-16 20:32:40|3553.02|3544.32|3554.99|3546.29|3555|3546.3|3552.96|3544.26|37
1631824370000|2021-09-16 20:32:50|3554.87|3546.17|3557.29|3548.59|3557.29|3548.59|3554.87|3546.17|33
1631824380000|2021-09-16 20:33:00|3557.14|3548.44|3557.93|3549.23|3558.56|3549.86|3556.94|3548.24|38
1631824390000|2021-09-16 20:33:10|3556.53|3547.83|3554.75|3546.05|3556.66|3547.96|3554.75|3546.05|38
1631824400000|2021-09-16 20:33:20|3554.79|3546.09|3554.26|3545.56|3554.79|3546.09|3553.95|3545.25|33
1631824410000|2021-09-16 20:33:30|3554.29|3545.59|3552.57|3543.87|3554.29|3545.59|3552.5|3543.8|32
1631824420000|2021-09-16 20:33:40|3552.56|3543.86|3552.67|3543.97|3552.78|3544.08|3552.53|3543.83|24
1631824430000|2021-09-16 20:33:50|3552.54|3543.84|3552.99|3544.29|3553.5|3544.8|3552.54|3543.84|33
1631824440000|2021-09-16 20:34:00|3552.98|3544.28|3552.65|3543.95|3553.02|3544.32|3552.33|3543.63|28
1631824450000|2021-09-16 20:34:10|3552.96|3544.26|3550.55|3541.85|3552.96|3544.26|3550.48|3541.78|31
1631824460000|2021-09-16 20:34:20|3550.17|3541.47|3553.03|3544.33|3553.1|3544.4|3550|3541.3|38
1631824470000|2021-09-16 20:34:30|3552.78|3544.08|3552.81|3544.11|3552.93|3544.23|3551.23|3542.53|39
1631824480000|2021-09-16 20:34:40|3552.69|3543.99|3554.86|3546.16|3554.96|3546.26|3552.53|3543.83|32
1631824490000|2021-09-16 20:34:50|3554.97|3546.27|3550.48|3541.78|3555.16|3546.46|3550.48|3541.78|38
1631824500000|2021-09-16 20:35:00|3550.41|3541.71|3551.45|3542.75|3553.43|3544.73|3550.14|3541.44|37
1631824510000|2021-09-16 20:35:10|3551.29|3542.59|3549.85|3541.15|3551.42|3542.72|3549.72|3541.02|40
1631824520000|2021-09-16 20:35:20|3549.77|3541.07|3549.2|3540.5|3549.79|3541.09|3547.68|3538.98|38
1631824530000|2021-09-16 20:35:30|3549.44|3540.74|3547.03|3538.33|3549.44|3540.74|3546.92|3538.22|37
1631824540000|2021-09-16 20:35:40|3547|3538.3|3546.89|3538.19|3547.19|3538.49|3546.32|3537.62|38
1631824550000|2021-09-16 20:35:50|3546.49|3537.79|3547.63|3538.93|3547.86|3539.16|3546.49|3537.79|29
1631824560000|2021-09-16 20:36:00|3547.54|3538.84|3549.11|3540.41|3549.11|3540.41|3547.17|3538.47|30
1631824570000|2021-09-16 20:36:10|3549.77|3541.07|3547.78|3539.08|3550.55|3541.85|3547.77|3539.07|38
1631824580000|2021-09-16 20:36:20|3547.8|3539.1|3547.81|3539.11|3548.19|3539.49|3547.71|3539.01|32
1631824590000|2021-09-16 20:36:30|3547.82|3539.12|3548.41|3539.71|3549.25|3540.55|3547.53|3538.83|33
1631824600000|2021-09-16 20:36:40|3548.45|3539.75|3548.23|3539.53|3548.6|3539.9|3547.47|3538.77|36
1631824610000|2021-09-16 20:36:50|3548.24|3539.54|3548.05|3539.35|3548.24|3539.54|3548.01|3539.31|24
1631824620000|2021-09-16 20:37:00|3548.12|3539.42|3546.98|3538.28|3548.56|3539.86|3546.97|3538.27|29
1631824630000|2021-09-16 20:37:10|3547.11|3538.41|3545.3|3536.6|3547.11|3538.41|3545.11|3536.41|39
1631824640000|2021-09-16 20:37:20|3545.59|3536.89|3545.04|3536.34|3546.41|3537.71|3544.66|3535.96|36
1631824650000|2021-09-16 20:37:30|3545.06|3536.36|3546.67|3537.97|3547.48|3538.78|3545.06|3536.36|30
1631824660000|2021-09-16 20:37:40|3546.21|3537.51|3545.08|3536.38|3546.21|3537.51|3544.58|3535.88|32
1631824670000|2021-09-16 20:37:50|3544.84|3536.14|3544.02|3535.32|3545.08|3536.38|3543.88|3535.18|28
1631824680000|2021-09-16 20:38:00|3544.12|3535.42|3542.54|3533.84|3544.49|3535.79|3542.29|3533.59|38
1631824690000|2021-09-16 20:38:10|3542.68|3533.98|3541.81|3533.11|3542.94|3534.24|3541.42|3532.72|37
1631824700000|2021-09-16 20:38:20|3542.04|3533.34|3542.22|3533.52|3542.45|3533.75|3541.43|3532.73|36
1631824710000|2021-09-16 20:38:30|3542.4|3533.7|3540.91|3532.21|3542.4|3533.7|3538.59|3529.89|38
1631824720000|2021-09-16 20:38:40|3541.04|3532.34|3542.45|3533.75|3542.56|3533.86|3540.87|3532.17|40
1631824730000|2021-09-16 20:38:50|3542.55|3533.85|3544.36|3535.66|3544.36|3535.66|3542.21|3533.51|37
1631824740000|2021-09-16 20:39:00|3544.76|3536.06|3544.72|3536.02|3544.76|3536.06|3544.55|3535.85|18
1631824750000|2021-09-16 20:39:10|3544.71|3536.01|3541.8|3533.1|3544.85|3536.15|3541.62|3532.92|32
1631824760000|2021-09-16 20:39:20|3541.76|3533.06|3540.99|3532.29|3541.94|3533.24|3540.75|3532.05|35
1631824770000|2021-09-16 20:39:30|3541|3532.3|3541.42|3532.72|3541.42|3532.72|3540.1|3531.4|38
1631824780000|2021-09-16 20:39:40|3541.17|3532.47|3541.53|3532.83|3541.54|3532.84|3540.85|3532.15|32
1631824790000|2021-09-16 20:39:50|3541.49|3532.79|3541.46|3532.76|3542.34|3533.64|3541.11|3532.41|34
1631824800000|2021-09-16 20:40:00|3541.62|3532.92|3542.2|3533.5|3543.27|3534.57|3541.62|3532.92|38
1631824810000|2021-09-16 20:40:10|3542.09|3533.39|3542.36|3533.66|3542.36|3533.66|3541.53|3532.83|36
1631824820000|2021-09-16 20:40:20|3542.38|3533.68|3543.32|3534.62|3543.46|3534.76|3542.38|3533.68|32
1631824830000|2021-09-16 20:40:30|3543.35|3534.65|3545.43|3536.73|3545.43|3536.73|3543.24|3534.54|25
1631824840000|2021-09-16 20:40:40|3545.25|3536.55|3544.91|3536.21|3545.37|3536.67|3544.75|3536.05|35
1631824850000|2021-09-16 20:40:50|3544.93|3536.23|3544.46|3535.76|3544.93|3536.23|3543.59|3534.89|29
1631824860000|2021-09-16 20:41:00|3544.39|3535.69|3544.47|3535.77|3544.6|3535.9|3544.02|3535.32|34
1631824870000|2021-09-16 20:41:10|3544.45|3535.75|3546.82|3538.12|3546.92|3538.22|3544.32|3535.62|35
1631824880000|2021-09-16 20:41:20|3546.99|3538.29|3548.6|3539.9|3548.93|3540.23|3546.99|3538.29|27
1631824890000|2021-09-16 20:41:30|3548.79|3540.09|3548.87|3540.17|3549.22|3540.52|3548.64|3539.94|34
1631824900000|2021-09-16 20:41:40|3548.99|3540.29|3546.11|3537.41|3549.14|3540.44|3546.11|3537.41|33
1631824910000|2021-09-16 20:41:50|3545.94|3537.24|3546|3537.3|3547.14|3538.44|3545.54|3536.84|33
1631824920000|2021-09-16 20:42:00|3545.91|3537.21|3545.64|3536.94|3545.97|3537.27|3545.54|3536.84|28
1631824930000|2021-09-16 20:42:10|3545.76|3537.06|3545.67|3536.97|3545.82|3537.12|3545.62|3536.92|27
1631824940000|2021-09-16 20:42:20|3545.71|3537.01|3544.58|3535.88|3545.9|3537.2|3544.34|3535.64|37
1631824950000|2021-09-16 20:42:30|3544.9|3536.2|3544.73|3536.03|3544.96|3536.26|3544.5|3535.8|33
1631824960000|2021-09-16 20:42:40|3544.66|3535.96|3542.6|3533.9|3545.68|3536.98|3542.45|3533.75|35
1631824970000|2021-09-16 20:42:50|3542.44|3533.74|3541.61|3532.91|3542.44|3533.74|3540.68|3531.98|38
1631824980000|2021-09-16 20:43:00|3541.6|3532.9|3539.95|3531.25|3541.63|3532.93|3538.66|3529.96|32
1631824990000|2021-09-16 20:43:10|3539.87|3531.17|3539.09|3530.39|3539.89|3531.19|3538.6|3529.9|39
1631825000000|2021-09-16 20:43:20|3539.07|3530.37|3538.85|3530.15|3539.07|3530.37|3538.76|3530.06|32
1631825010000|2021-09-16 20:43:30|3538.97|3530.27|3540.68|3531.98|3540.68|3531.98|3538.9|3530.2|33
1631825020000|2021-09-16 20:43:40|3540.71|3532.01|3540.99|3532.29|3541.07|3532.37|3540.71|3532.01|29
1631825030000|2021-09-16 20:43:50|3541|3532.3|3539.85|3531.15|3541.07|3532.37|3539.67|3530.97|29
1631825040000|2021-09-16 20:44:00|3539.76|3531.06|3536.74|3528.04|3539.83|3531.13|3536.74|3528.04|37
1631825050000|2021-09-16 20:44:10|3536.39|3527.69|3540.66|3531.96|3540.69|3531.99|3536.34|3527.64|36
1631825060000|2021-09-16 20:44:20|3540.67|3531.97|3540.98|3532.28|3541.19|3532.49|3539.78|3531.08|36
1631825070000|2021-09-16 20:44:30|3540.92|3532.22|3542.26|3533.56|3542.44|3533.74|3540.83|3532.13|38
1631825080000|2021-09-16 20:44:40|3542.22|3533.52|3540.6|3531.9|3542.72|3534.02|3540.6|3531.9|35
1631825090000|2021-09-16 20:44:50|3540.53|3531.83|3540.7|3532|3540.99|3532.29|3539.9|3531.2|35
1631825100000|2021-09-16 20:45:00|3540.76|3532.06|3542.54|3533.84|3542.54|3533.84|3540.76|3532.06|37
1631825110000|2021-09-16 20:45:10|3542.51|3533.81|3541.29|3532.59|3542.51|3533.81|3541.29|3532.59|37
1631825120000|2021-09-16 20:45:20|3540.72|3532.02|3539.32|3530.62|3540.94|3532.24|3538.82|3530.12|32
1631825130000|2021-09-16 20:45:30|3539.16|3530.46|3538.67|3529.97|3539.31|3530.61|3538.19|3529.49|33
1631825140000|2021-09-16 20:45:40|3538.75|3530.05|3538.55|3529.85|3539.12|3530.42|3538.41|3529.71|32
1631825150000|2021-09-16 20:45:50|3538.37|3529.67|3536.59|3527.89|3538.68|3529.98|3536.09|3527.39|33
1631825160000|2021-09-16 20:46:00|3536.58|3527.88|3536.84|3528.14|3536.84|3528.14|3536.24|3527.54|29
1631825170000|2021-09-16 20:46:10|3536.95|3528.25|3535.95|3527.25|3537.11|3528.41|3535.88|3527.18|34
1631825180000|2021-09-16 20:46:20|3535.92|3527.22|3524.69|3515.99|3536.68|3527.98|3523.9|3515.2|39
1631825190000|2021-09-16 20:46:30|3524.36|3515.66|3520.69|3511.99|3524.36|3515.66|3513.12|3504.42|40
1631825200000|2021-09-16 20:46:40|3520.56|3511.86|3523.85|3515.15|3523.85|3515.15|3519.75|3511.05|38
1631825210000|2021-09-16 20:46:50|3523.86|3515.16|3525.26|3516.56|3525.43|3516.73|3522.29|3513.59|32
1631825220000|2021-09-16 20:47:00|3525.27|3516.57|3523.8|3515.1|3525.56|3516.86|3523|3514.3|36
1631825230000|2021-09-16 20:47:10|3523.87|3515.17|3521.42|3512.72|3523.87|3515.17|3521.42|3512.72|39
1631825240000|2021-09-16 20:47:20|3521.24|3512.54|3519.47|3510.77|3521.24|3512.54|3519.09|3510.39|39
1631825250000|2021-09-16 20:47:30|3519.45|3510.75|3518.45|3509.75|3519.45|3510.75|3516.54|3507.84|38
1631825260000|2021-09-16 20:47:40|3518.52|3509.82|3518.89|3510.19|3519.65|3510.95|3518.32|3509.62|37
1631825270000|2021-09-16 20:47:50|3519.13|3510.43|3515.78|3507.08|3519.24|3510.54|3515.6|3506.9|38
1631825280000|2021-09-16 20:48:00|3515.95|3507.25|3515.66|3506.96|3515.95|3507.25|3512.07|3503.37|40
1631825290000|2021-09-16 20:48:10|3515.67|3506.97|3514.89|3506.19|3515.71|3507.01|3513.32|3504.62|36
1631825300000|2021-09-16 20:48:20|3514.91|3506.21|3512.92|3504.22|3515.92|3507.22|3512.84|3504.14|40
1631825310000|2021-09-16 20:48:30|3512.65|3503.95|3510.94|3502.24|3513.3|3504.6|3510.56|3501.86|37
1631825320000|2021-09-16 20:48:40|3511.15|3502.45|3516.79|3508.09|3516.79|3508.09|3511.05|3502.35|38
1631825330000|2021-09-16 20:48:50|3516.67|3507.97|3516.77|3508.07|3518.58|3509.88|3516.12|3507.42|39
1631825340000|2021-09-16 20:49:00|3516.85|3508.15|3517.31|3508.61|3518.56|3509.86|3516.27|3507.57|34
1631825350000|2021-09-16 20:49:10|3517.02|3508.32|3516.61|3507.91|3518.04|3509.34|3516.36|3507.66|38
1631825360000|2021-09-16 20:49:20|3516.58|3507.88|3517.28|3508.58|3517.28|3508.58|3516.05|3507.35|39
1631825370000|2021-09-16 20:49:30|3517.42|3508.72|3515.22|3506.52|3517.42|3508.72|3513.79|3505.09|37
1631825380000|2021-09-16 20:49:40|3515.13|3506.43|3513.5|3504.8|3515.44|3506.74|3513.3|3504.6|37
1631825390000|2021-09-16 20:49:50|3513.54|3504.84|3513.71|3505.01|3513.96|3505.26|3513.35|3504.65|34
1631825400000|2021-09-16 20:50:00|3513.68|3504.98|3514.9|3506.2|3514.94|3506.24|3513.4|3504.7|36
1631825410000|2021-09-16 20:50:10|3514.85|3506.15|3511.48|3502.78|3515.46|3506.76|3511.31|3502.61|39
1631825420000|2021-09-16 20:50:20|3511.56|3502.86|3509.21|3500.51|3511.85|3503.15|3509.21|3500.51|39
1631825430000|2021-09-16 20:50:30|3509.3|3500.6|3508.25|3499.55|3510.76|3502.06|3508.25|3499.55|40
1631825440000|2021-09-16 20:50:40|3508.01|3499.31|3502.33|3493.63|3508.14|3499.44|3497.15|3488.45|39
1631825450000|2021-09-16 20:50:50|3502.49|3493.79|3504.65|3495.95|3506.29|3497.59|3502.37|3493.67|38
1631825460000|2021-09-16 20:51:00|3505.03|3496.33|3503.58|3494.88|3505.63|3496.93|3503.27|3494.57|39
1631825470000|2021-09-16 20:51:10|3503.74|3495.04|3505.05|3496.35|3505.05|3496.35|3503.25|3494.55|37
1631825480000|2021-09-16 20:51:20|3505.24|3496.54|3502.36|3493.66|3505.24|3496.54|3501.7|3493|37
1631825490000|2021-09-16 20:51:30|3502.64|3493.94|3498.87|3490.17|3502.86|3494.16|3497.9|3489.2|40
1631825500000|2021-09-16 20:51:40|3498.53|3489.83|3492.54|3483.84|3498.53|3489.83|3492.54|3483.84|40
1631825510000|2021-09-16 20:51:50|3492.33|3483.63|3494.33|3485.63|3496.1|3487.4|3491.88|3483.18|40
1631825520000|2021-09-16 20:52:00|3494.29|3485.59|3496.71|3488.01|3497.02|3488.32|3494.29|3485.59|39
1631825530000|2021-09-16 20:52:10|3496.28|3487.58|3495.23|3486.53|3496.55|3487.85|3494.75|3486.05|39
1631825540000|2021-09-16 20:52:20|3495.07|3486.37|3493.61|3484.91|3495.17|3486.47|3492.09|3483.39|38
1631825550000|2021-09-16 20:52:30|3492.49|3483.79|3492.44|3483.74|3494.05|3485.35|3492.38|3483.68|39
1631825560000|2021-09-16 20:52:40|3492.26|3483.56|3493.26|3484.56|3493.26|3484.56|3489.3|3480.6|39
1631825570000|2021-09-16 20:52:50|3492.85|3484.15|3495.3|3486.6|3495.34|3486.64|3492.22|3483.52|37
1631825580000|2021-09-16 20:53:00|3495.44|3486.74|3496.12|3487.42|3499.9|3491.2|3495.17|3486.47|38
1631825590000|2021-09-16 20:53:10|3496.15|3487.45|3494.87|3486.17|3497.64|3488.94|3494.87|3486.17|37
1631825600000|2021-09-16 20:53:20|3494.89|3486.19|3494.17|3485.47|3494.89|3486.19|3492.94|3484.24|37
1631825610000|2021-09-16 20:53:30|3494.01|3485.31|3492.36|3483.66|3494.73|3486.03|3492.29|3483.59|39
1631825620000|2021-09-16 20:53:40|3492.41|3483.71|3491.08|3482.38|3492.53|3483.83|3490.66|3481.96|38
1631825630000|2021-09-16 20:53:50|3491.32|3482.62|3493.42|3484.72|3493.58|3484.88|3491.32|3482.62|33
1631825640000|2021-09-16 20:54:00|3493.58|3484.88|3493.4|3484.7|3493.72|3485.02|3492.24|3483.54|37
1631825650000|2021-09-16 20:54:10|3493.29|3484.59|3495.28|3486.58|3495.35|3486.65|3492.37|3483.67|34
1631825660000|2021-09-16 20:54:20|3495.2|3486.5|3498.54|3489.84|3498.82|3490.12|3494.79|3486.09|37
1631825670000|2021-09-16 20:54:30|3498.26|3489.56|3500.47|3491.77|3500.47|3491.77|3497.04|3488.34|40
1631825680000|2021-09-16 20:54:40|3500.56|3491.86|3505.78|3497.08|3505.81|3497.11|3500.56|3491.86|40
1631825690000|2021-09-16 20:54:50|3505.79|3497.09|3507.73|3499.03|3507.76|3499.06|3505.59|3496.89|38
1631825700000|2021-09-16 20:55:00|3507.16|3498.46|3508.09|3499.39|3509.27|3500.57|3507.16|3498.46|35
1631825710000|2021-09-16 20:55:10|3508.66|3499.96|3509.37|3500.67|3511.5|3502.8|3508.66|3499.96|36
1631825720000|2021-09-16 20:55:20|3509.93|3501.23|3509.33|3500.63|3510.61|3501.91|3509.33|3500.63|32
1631825730000|2021-09-16 20:55:30|3509.2|3500.5|3510.79|3502.09|3510.79|3502.09|3509.2|3500.5|25
1631825740000|2021-09-16 20:55:40|3510.81|3502.11|3511.58|3502.88|3512.47|3503.77|3510.81|3502.11|27
1631825750000|2021-09-16 20:55:50|3511.61|3502.91|3510.81|3502.11|3511.99|3503.29|3510.48|3501.78|27
1631825760000|2021-09-16 20:56:00|3510.86|3502.16|3513.46|3504.76|3513.46|3504.76|3510.62|3501.92|36
1631825770000|2021-09-16 20:56:10|3513.45|3504.75|3510.02|3501.32|3513.81|3505.11|3510.02|3501.32|37
1631825780000|2021-09-16 20:56:20|3509.34|3500.64|3508.31|3499.61|3509.34|3500.64|3508.28|3499.58|38
1631825790000|2021-09-16 20:56:30|3508.29|3499.59|3506.11|3497.41|3508.32|3499.62|3505.48|3496.78|38
1631825800000|2021-09-16 20:56:40|3506.15|3497.45|3508.46|3499.76|3509.05|3500.35|3505.99|3497.29|39
1631825810000|2021-09-16 20:56:50|3508.36|3499.66|3508.41|3499.71|3508.65|3499.95|3507.02|3498.32|31
1631825820000|2021-09-16 20:57:00|3509.09|3500.39|3504.71|3496.01|3509.28|3500.58|3504.71|3496.01|32
1631825830000|2021-09-16 20:57:10|3504.7|3496|3503.56|3494.86|3504.84|3496.14|3503.39|3494.69|27
1631825840000|2021-09-16 20:57:20|3503.48|3494.78|3503.71|3495.01|3504.72|3496.02|3503.48|3494.78|36
1631825850000|2021-09-16 20:57:30|3503.2|3494.5|3502.79|3494.09|3503.2|3494.5|3502.01|3493.31|38
1631825860000|2021-09-16 20:57:40|3502.73|3494.03|3503.03|3494.33|3503.83|3495.13|3502.7|3494|35
1631825870000|2021-09-16 20:57:50|3503.02|3494.32|3502.5|3493.8|3503.02|3494.32|3501.32|3492.62|35
1631825880000|2021-09-16 20:58:00|3502.82|3494.12|3503.45|3494.75|3503.64|3494.94|3502.82|3494.12|36
1631825890000|2021-09-16 20:58:10|3503.34|3494.64|3505.95|3497.25|3509.7|3501|3503.34|3494.64|40
1631825900000|2021-09-16 20:58:20|3505.82|3497.12|3501.56|3492.86|3505.82|3497.12|3500.71|3492.01|36
1631825910000|2021-09-16 20:58:30|3501.75|3493.05|3497.5|3488.8|3501.75|3493.05|3495.9|3487.2|39
1631825920000|2021-09-16 20:58:40|3497.34|3488.64|3494.8|3486.1|3498.59|3489.89|3494.73|3486.03|39
1631825930000|2021-09-16 20:58:50|3494.68|3485.98|3496.53|3487.83|3496.53|3487.83|3494.33|3485.63|37
1631825940000|2021-09-16 20:59:00|3496.41|3487.71|3495|3486.3|3496.51|3487.81|3493.37|3484.67|37
1631825950000|2021-09-16 20:59:10|3495.03|3486.33|3495.53|3486.83|3496.34|3487.64|3494.98|3486.28|37
1631825960000|2021-09-16 20:59:20|3495.55|3486.85|3494.71|3486.01|3495.7|3487|3493.21|3484.51|38
1631825970000|2021-09-16 20:59:30|3494.72|3486.02|3496.97|3488.27|3496.97|3488.27|3494.66|3485.96|39
1631825980000|2021-09-16 20:59:40|3497.15|3488.45|3500.76|3492.06|3500.81|3492.11|3497.15|3488.45|37
1631825990000|2021-09-16 20:59:50|3500.8|3492.1|3502.41|3493.71|3502.41|3493.71|3499.53|3490.83|37
1631826000000|2021-09-16 21:00:00|3502.38|3493.68|3496.84|3488.14|3502.38|3493.68|3496.78|3488.08|39
1631826010000|2021-09-16 21:00:10|3496.83|3488.13|3499.27|3490.57|3499.27|3490.57|3496.09|3487.39|36
1631826020000|2021-09-16 21:00:20|3499.38|3490.68|3501.22|3492.52|3501.51|3492.81|3499.38|3490.68|36
1631826030000|2021-09-16 21:00:30|3501.24|3492.54|3503.6|3494.9|3504.2|3495.5|3501.24|3492.54|40
1631826040000|2021-09-16 21:00:40|3503.84|3495.14|3504.22|3495.52|3504.22|3495.52|3501.96|3493.26|36
1631826050000|2021-09-16 21:00:50|3504.26|3495.56|3505.21|3496.51|3505.35|3496.65|3504.22|3495.52|35
1631826060000|2021-09-16 21:01:00|3505.28|3496.58|3507.3|3498.6|3507.3|3498.6|3505.23|3496.53|33
1631826070000|2021-09-16 21:01:10|3507.58|3498.88|3511.23|3502.53|3511.24|3502.54|3507.58|3498.88|34
1631826080000|2021-09-16 21:01:20|3511.31|3502.61|3513.48|3504.78|3513.48|3504.78|3510.75|3502.05|38
1631826090000|2021-09-16 21:01:30|3513.47|3504.77|3513.26|3504.56|3513.89|3505.19|3512.36|3503.66|37
1631826100000|2021-09-16 21:01:40|3513.27|3504.57|3513.19|3504.49|3513.54|3504.84|3512.65|3503.95|35
1631826110000|2021-09-16 21:01:50|3513.18|3504.48|3512.4|3503.7|3513.18|3504.48|3512.2|3503.5|30
1631826120000|2021-09-16 21:02:00|3512.36|3503.66|3510.59|3501.89|3512.46|3503.76|3510.5|3501.8|28
1631826130000|2021-09-16 21:02:10|3510.6|3501.9|3510.64|3501.94|3510.67|3501.97|3510.48|3501.78|27
1631826140000|2021-09-16 21:02:20|3510.63|3501.93|3511.22|3502.52|3512.09|3503.39|3510.62|3501.92|36
1631826150000|2021-09-16 21:02:30|3511.24|3502.54|3512.52|3503.82|3512.52|3503.82|3511.2|3502.5|33
1631826160000|2021-09-16 21:02:40|3512.53|3503.83|3513.84|3505.14|3513.84|3505.14|3512.53|3503.83|33
1631826170000|2021-09-16 21:02:50|3513.81|3505.11|3513.92|3505.22|3514.1|3505.4|3513.07|3504.37|36
1631826180000|2021-09-16 21:03:00|3513.86|3505.16|3512.22|3503.52|3513.86|3505.16|3512.14|3503.44|34
1631826190000|2021-09-16 21:03:10|3512.26|3503.56|3514.12|3505.42|3514.12|3505.42|3512.26|3503.56|35
1631826200000|2021-09-16 21:03:20|3514.21|3505.51|3516.75|3508.05|3516.75|3508.05|3514.07|3505.37|38
1631826210000|2021-09-16 21:03:30|3516.74|3508.04|3521.45|3512.75|3521.74|3513.04|3516.74|3508.04|38
1631826220000|2021-09-16 21:03:40|3521.15|3512.45|3520.84|3512.14|3521.15|3512.45|3519.22|3510.52|38
1631826230000|2021-09-16 21:03:50|3520.59|3511.89|3523.86|3515.16|3524.39|3515.69|3520.59|3511.89|38
1631826240000|2021-09-16 21:04:00|3523.76|3515.06|3520.35|3511.65|3523.76|3515.06|3520.05|3511.35|35
1631826250000|2021-09-16 21:04:10|3520.45|3511.75|3517.55|3508.85|3520.48|3511.78|3517.55|3508.85|36
1631826260000|2021-09-16 21:04:20|3517.36|3508.66|3517.69|3508.99|3517.69|3508.99|3516.5|3507.8|35
1631826270000|2021-09-16 21:04:30|3517.7|3509|3518.49|3509.79|3518.49|3509.79|3516.96|3508.26|32
1631826280000|2021-09-16 21:04:40|3518.34|3509.64|3521.27|3512.57|3521.4|3512.7|3518.34|3509.64|39
1631826290000|2021-09-16 21:04:50|3521.2|3512.5|3521.71|3513.01|3522.21|3513.51|3521.2|3512.5|24
1631826300000|2021-09-16 21:05:00|3521.81|3513.11|3522.53|3513.83|3522.62|3513.92|3521.34|3512.64|38
1631826310000|2021-09-16 21:05:10|3522.61|3513.91|3523.58|3514.88|3523.63|3514.93|3522.57|3513.87|32
1631826320000|2021-09-16 21:05:20|3523.69|3514.99|3525.32|3516.62|3525.95|3517.25|3523.69|3514.99|36
1631826330000|2021-09-16 21:05:30|3525.33|3516.63|3525.49|3516.79|3526.09|3517.39|3524.71|3516.01|36
1631826340000|2021-09-16 21:05:40|3525.43|3516.73|3524.79|3516.09|3525.43|3516.73|3523.59|3514.89|34
1631826350000|2021-09-16 21:05:50|3524.8|3516.1|3523.7|3515|3525.21|3516.51|3523.67|3514.97|35
1631826360000|2021-09-16 21:06:00|3523.75|3515.05|3522.88|3514.18|3523.75|3515.05|3522.33|3513.63|34
1631826370000|2021-09-16 21:06:10|3522.97|3514.27|3520.69|3511.99|3522.97|3514.27|3520.63|3511.93|36
1631826380000|2021-09-16 21:06:20|3520.64|3511.94|3521.48|3512.78|3521.48|3512.78|3520.34|3511.64|33
1631826390000|2021-09-16 21:06:30|3522.14|3513.44|3523.1|3514.4|3523.2|3514.5|3522.14|3513.44|29
1631826400000|2021-09-16 21:06:40|3523.11|3514.41|3523.08|3514.38|3524.12|3515.42|3523.03|3514.33|31
1631826410000|2021-09-16 21:06:50|3523.02|3514.32|3523.64|3514.94|3523.68|3514.98|3522.94|3514.24|31
1631826420000|2021-09-16 21:07:00|3523.7|3515|3522.65|3513.95|3524.34|3515.64|3522.41|3513.71|36
1631826430000|2021-09-16 21:07:10|3522.87|3514.17|3521.69|3512.99|3522.87|3514.17|3521.69|3512.99|30
1631826440000|2021-09-16 21:07:20|3521.76|3513.06|3521.07|3512.37|3522.64|3513.94|3520.23|3511.53|37
1631826450000|2021-09-16 21:07:30|3521.01|3512.31|3520.05|3511.35|3521.01|3512.31|3519.88|3511.18|31
1631826460000|2021-09-16 21:07:40|3520.07|3511.37|3520|3511.3|3520.16|3511.46|3519.5|3510.8|29
1631826470000|2021-09-16 21:07:50|3519.98|3511.28|3520.04|3511.34|3520.28|3511.58|3519.74|3511.04|32
1631826480000|2021-09-16 21:08:00|3519.97|3511.27|3519.85|3511.15|3520.08|3511.38|3519.84|3511.14|21
1631826490000|2021-09-16 21:08:10|3519.87|3511.17|3522.59|3513.89|3522.59|3513.89|3519.87|3511.17|18
1631826500000|2021-09-16 21:08:20|3522.61|3513.91|3520.55|3511.85|3522.76|3514.06|3520.13|3511.43|30
1631826510000|2021-09-16 21:08:30|3520.65|3511.95|3518.53|3509.83|3521.09|3512.39|3518.22|3509.52|30
1631826520000|2021-09-16 21:08:40|3518.25|3509.55|3518.52|3509.82|3518.76|3510.06|3518.24|3509.54|35
1631826530000|2021-09-16 21:08:50|3518.6|3509.9|3519.17|3510.47|3519.17|3510.47|3518.53|3509.83|18
1631826540000|2021-09-16 21:09:00|3519.31|3510.61|3517.16|3508.46|3519.31|3510.61|3517.07|3508.37|31
1631826550000|2021-09-16 21:09:10|3517.08|3508.38|3516.65|3507.95|3517.08|3508.38|3516.5|3507.8|30
1631826560000|2021-09-16 21:09:20|3516.63|3507.93|3517.45|3508.75|3517.73|3509.03|3516.49|3507.79|30
1631826570000|2021-09-16 21:09:30|3517.46|3508.76|3517.91|3509.21|3517.93|3509.23|3517.44|3508.74|29
1631826580000|2021-09-16 21:09:40|3517.92|3509.22|3515.72|3507.02|3518.19|3509.49|3515.72|3507.02|31
1631826590000|2021-09-16 21:09:50|3515.71|3507.01|3514.99|3506.29|3515.71|3507.01|3514.99|3506.29|36
1631826600000|2021-09-16 21:10:00|3514.97|3506.27|3515.66|3506.96|3515.66|3506.96|3514.72|3506.02|29
1631826610000|2021-09-16 21:10:10|3515.67|3506.97|3518.19|3509.49|3520.35|3511.65|3515.66|3506.96|37
1631826620000|2021-09-16 21:10:20|3518.2|3509.5|3518.47|3509.77|3518.47|3509.77|3517.89|3509.19|35
1631826630000|2021-09-16 21:10:30|3518.5|3509.8|3519.3|3510.6|3519.72|3511.02|3518.05|3509.35|32
1631826640000|2021-09-16 21:10:40|3519.33|3510.63|3520.09|3511.39|3520.12|3511.42|3519.33|3510.63|29
1631826650000|2021-09-16 21:10:50|3520.02|3511.32|3522.58|3513.88|3522.58|3513.88|3520.02|3511.32|33
1631826660000|2021-09-16 21:11:00|3522.52|3513.82|3521.99|3513.29|3522.7|3514|3521.15|3512.45|36
1631826670000|2021-09-16 21:11:10|3522.14|3513.44|3521.95|3513.25|3522.67|3513.97|3521.64|3512.94|35
1631826680000|2021-09-16 21:11:20|3521.2|3512.5|3520.03|3511.33|3521.42|3512.72|3520.01|3511.31|32
1631826690000|2021-09-16 21:11:30|3519.96|3511.26|3519.99|3511.29|3520.38|3511.68|3519.93|3511.23|31
1631826700000|2021-09-16 21:11:40|3520.14|3511.44|3520.05|3511.35|3520.15|3511.45|3520|3511.3|19
1631826710000|2021-09-16 21:11:50|3520.06|3511.36|3518.55|3509.85|3520.28|3511.58|3518.5|3509.8|28
1631826720000|2021-09-16 21:12:00|3518.57|3509.87|3520.15|3511.45|3520.25|3511.55|3518.47|3509.77|25
1631826730000|2021-09-16 21:12:10|3520.14|3511.44|3518.2|3509.5|3520.14|3511.44|3518.04|3509.34|25
1631826740000|2021-09-16 21:12:20|3517.69|3508.99|3517.18|3508.48|3517.98|3509.28|3517|3508.3|31
1631826750000|2021-09-16 21:12:30|3517.14|3508.44|3517.16|3508.46|3517.3|3508.6|3517.02|3508.32|27
1631826760000|2021-09-16 21:12:40|3517.17|3508.47|3517.37|3508.67|3517.41|3508.71|3517.16|3508.46|30
1631826770000|2021-09-16 21:12:50|3517.35|3508.65|3517.36|3508.66|3517.46|3508.76|3517.25|3508.55|28
1631826780000|2021-09-16 21:13:00|3517.37|3508.67|3517.11|3508.41|3517.37|3508.67|3516.83|3508.13|30
1631826790000|2021-09-16 21:13:10|3517.12|3508.42|3516.89|3508.19|3517.2|3508.5|3516.67|3507.97|30
1631826800000|2021-09-16 21:13:20|3516.83|3508.13|3514.75|3506.05|3516.87|3508.17|3514.6|3505.9|25
1631826810000|2021-09-16 21:13:30|3514.76|3506.06|3513.66|3504.96|3515.05|3506.35|3513.58|3504.88|16
1631826820000|2021-09-16 21:13:40|3513.67|3504.97|3515.61|3506.91|3515.75|3507.05|3513.26|3504.56|33
1631826830000|2021-09-16 21:13:50|3515.66|3506.96|3516.44|3507.74|3516.89|3508.19|3515.57|3506.87|35
1631826840000|2021-09-16 21:14:00|3516.45|3507.75|3516.69|3507.99|3516.71|3508.01|3516.34|3507.64|17
1631826850000|2021-09-16 21:14:10|3516.68|3507.98|3516.6|3507.9|3517.21|3508.51|3516.6|3507.9|24
1631826860000|2021-09-16 21:14:20|3516.51|3507.81|3515.52|3506.82|3516.51|3507.81|3515.09|3506.39|29
1631826870000|2021-09-16 21:14:30|3515.51|3506.81|3515.43|3506.73|3515.63|3506.93|3515.14|3506.44|19
1631826880000|2021-09-16 21:14:40|3515.28|3506.58|3515.35|3506.65|3515.68|3506.98|3515.24|3506.54|30
1631826890000|2021-09-16 21:14:50|3515.41|3506.71|3516.66|3507.96|3518.46|3509.76|3515.41|3506.71|32
1631826900000|2021-09-16 21:15:00|3516.79|3508.09|3515.44|3506.74|3516.98|3508.28|3515.27|3506.57|28
1631826910000|2021-09-16 21:15:10|3515.45|3506.75|3518.42|3509.72|3518.58|3509.88|3515.34|3506.64|32
1631826920000|2021-09-16 21:15:20|3518.58|3509.88|3519.24|3510.54|3519.24|3510.54|3518.54|3509.84|27
1631826930000|2021-09-16 21:15:30|3519.28|3510.58|3519.48|3510.78|3519.75|3511.05|3519.03|3510.33|24
1631826940000|2021-09-16 21:15:40|3519.45|3510.75|3519.74|3511.04|3519.74|3511.04|3519.45|3510.75|28
1631826950000|2021-09-16 21:15:50|3519.75|3511.05|3520.38|3511.68|3520.4|3511.7|3519.75|3511.05|27
1631826960000|2021-09-16 21:16:00|3520.3|3511.6|3518.86|3510.16|3520.45|3511.75|3518.78|3510.08|34
1631826970000|2021-09-16 21:16:10|3518.88|3510.18|3518.86|3510.16|3518.99|3510.29|3518.73|3510.03|31
1631826980000|2021-09-16 21:16:20|3518.88|3510.18|3518.83|3510.13|3518.91|3510.21|3518.61|3509.91|29
1631826990000|2021-09-16 21:16:30|3518.81|3510.11|3518.42|3509.72|3518.89|3510.19|3518.05|3509.35|32
1631827000000|2021-09-16 21:16:40|3518.52|3509.82|3518.97|3510.27|3519.03|3510.33|3517.89|3509.19|32
1631827010000|2021-09-16 21:16:50|3519|3510.3|3522.55|3513.85|3522.62|3513.92|3519|3510.3|35
1631827020000|2021-09-16 21:17:00|3522.54|3513.84|3524.15|3515.45|3524.23|3515.53|3522.54|3513.84|24
1631827030000|2021-09-16 21:17:10|3524.16|3515.46|3525.3|3516.6|3525.32|3516.62|3524.16|3515.46|28
1631827040000|2021-09-16 21:17:20|3525.1|3516.4|3528.85|3520.15|3528.93|3520.23|3525.09|3516.39|39
1631827050000|2021-09-16 21:17:30|3528.71|3520.01|3529.69|3520.99|3529.69|3520.99|3528.71|3520.01|35
1631827060000|2021-09-16 21:17:40|3529.73|3521.03|3529.66|3520.96|3529.84|3521.14|3529.47|3520.77|28
1631827070000|2021-09-16 21:17:50|3529.71|3521.01|3529.92|3521.22|3530.7|3522|3529.36|3520.66|36
1631827080000|2021-09-16 21:18:00|3529.87|3521.17|3530.11|3521.41|3530.18|3521.48|3529.6|3520.9|33
1631827090000|2021-09-16 21:18:10|3530.24|3521.54|3529.9|3521.2|3530.25|3521.55|3529.87|3521.17|27
1631827100000|2021-09-16 21:18:20|3529.89|3521.19|3530.03|3521.33|3531.07|3522.37|3529.89|3521.19|36
1631827110000|2021-09-16 21:18:30|3530.19|3521.49|3530.02|3521.32|3530.86|3522.16|3529.87|3521.17|34
1631827120000|2021-09-16 21:18:40|3529.99|3521.29|3528.17|3519.47|3530.13|3521.43|3528.17|3519.47|29
1631827130000|2021-09-16 21:18:50|3528.18|3519.48|3527.75|3519.05|3528.19|3519.49|3527.75|3519.05|28
1631827140000|2021-09-16 21:19:00|3527.76|3519.06|3526.94|3518.24|3527.76|3519.06|3526.89|3518.19|21
1631827150000|2021-09-16 21:19:10|3527.04|3518.34|3527.04|3518.34|3527.05|3518.35|3526.87|3518.17|18
1631827160000|2021-09-16 21:19:20|3526.85|3518.15|3529.26|3520.56|3529.26|3520.56|3526|3517.3|29
1631827170000|2021-09-16 21:19:30|3529.3|3520.6|3531.14|3522.44|3531.24|3522.54|3528.47|3519.77|38
1631827180000|2021-09-16 21:19:40|3531.17|3522.47|3531.52|3522.82|3531.62|3522.92|3530.96|3522.26|34
1631827190000|2021-09-16 21:19:50|3531.61|3522.91|3531.61|3522.91|3533.59|3524.89|3531.48|3522.78|38
1631827200000|2021-09-16 21:20:00|3531.57|3522.87|3532.7|3524|3533.23|3524.53|3531.36|3522.66|36
1631827210000|2021-09-16 21:20:10|3532.73|3524.03|3531.21|3522.51|3532.73|3524.03|3531.14|3522.44|31
1631827220000|2021-09-16 21:20:20|3531.15|3522.45|3532.16|3523.46|3532.17|3523.47|3531.14|3522.44|33
1631827230000|2021-09-16 21:20:30|3532.04|3523.34|3532.64|3523.94|3533.12|3524.42|3532.04|3523.34|33
1631827240000|2021-09-16 21:20:40|3532.69|3523.99|3533.29|3524.59|3533.29|3524.59|3532.61|3523.91|35
1631827250000|2021-09-16 21:20:50|3533.28|3524.58|3532.59|3523.89|3534.56|3525.86|3532.55|3523.85|39
1631827260000|2021-09-16 21:21:00|3532.52|3523.82|3532.79|3524.09|3533|3524.3|3532.32|3523.62|34
1631827270000|2021-09-16 21:21:10|3532.38|3523.68|3531.54|3522.84|3532.5|3523.8|3531.5|3522.8|35
1631827280000|2021-09-16 21:21:20|3531.53|3522.83|3533.22|3524.52|3534.56|3525.86|3531.35|3522.65|36
1631827290000|2021-09-16 21:21:30|3533.19|3524.49|3534.68|3525.98|3535.17|3526.47|3532.8|3524.1|37
1631827300000|2021-09-16 21:21:40|3534.78|3526.08|3533.66|3524.96|3534.83|3526.13|3532.82|3524.12|38
1631827310000|2021-09-16 21:21:50|3533.73|3525.03|3535.02|3526.32|3535.06|3526.36|3533.73|3525.03|31
1631827320000|2021-09-16 21:22:00|3535.03|3526.33|3534.15|3525.45|3535.06|3526.36|3534.09|3525.39|33
1631827330000|2021-09-16 21:22:10|3534.14|3525.44|3534.18|3525.48|3534.2|3525.5|3533.91|3525.21|31
1631827340000|2021-09-16 21:22:20|3534.17|3525.47|3533.02|3524.32|3534.28|3525.58|3532.92|3524.22|35
1631827350000|2021-09-16 21:22:30|3533.04|3524.34|3533.16|3524.46|3533.28|3524.58|3532.99|3524.29|30
1631827360000|2021-09-16 21:22:40|3533.17|3524.47|3533.09|3524.39|3533.22|3524.52|3532.98|3524.28|29
1631827370000|2021-09-16 21:22:50|3533.1|3524.4|3532.99|3524.29|3533.23|3524.53|3532.91|3524.21|32
1631827380000|2021-09-16 21:23:00|3533.11|3524.41|3532.74|3524.04|3533.25|3524.55|3532.38|3523.68|31
1631827390000|2021-09-16 21:23:10|3532.75|3524.05|3533.15|3524.45|3533.36|3524.66|3532.38|3523.68|22
1631827400000|2021-09-16 21:23:20|3532.88|3524.18|3531.8|3523.1|3533.22|3524.52|3531.54|3522.84|32
1631827410000|2021-09-16 21:23:30|3531.79|3523.09|3531.43|3522.73|3531.82|3523.12|3531.41|3522.71|32
1631827420000|2021-09-16 21:23:40|3531.98|3523.28|3530.94|3522.24|3531.98|3523.28|3530.15|3521.45|33
1631827430000|2021-09-16 21:23:50|3530.96|3522.26|3533.55|3524.85|3533.68|3524.98|3530.9|3522.2|37
1631827440000|2021-09-16 21:24:00|3533.68|3524.98|3534.34|3525.64|3534.57|3525.87|3533.59|3524.89|34
1631827450000|2021-09-16 21:24:10|3534.37|3525.67|3532.71|3524.01|3534.45|3525.75|3532.62|3523.92|34
1631827460000|2021-09-16 21:24:20|3532.58|3523.88|3536.92|3528.22|3536.92|3528.22|3532.4|3523.7|27
1631827470000|2021-09-16 21:24:30|3537.04|3528.34|3534.23|3525.53|3537.04|3528.34|3534.22|3525.52|38
1631827480000|2021-09-16 21:24:40|3533.85|3525.15|3533.01|3524.31|3534.12|3525.42|3532.97|3524.27|35
1631827490000|2021-09-16 21:24:50|3532.8|3524.1|3535.23|3526.53|3535.46|3526.76|3532.74|3524.04|36
1631827500000|2021-09-16 21:25:00|3535.22|3526.52|3536.8|3528.1|3537.16|3528.46|3534.63|3525.93|38
1631827510000|2021-09-16 21:25:10|3536.84|3528.14|3536.4|3527.7|3537.44|3528.74|3536.4|3527.7|37
1631827520000|2021-09-16 21:25:20|3536.26|3527.56|3535.52|3526.82|3536.3|3527.6|3535.31|3526.61|37
1631827530000|2021-09-16 21:25:30|3535.85|3527.15|3536.18|3527.48|3536.84|3528.14|3535.84|3527.14|33
1631827540000|2021-09-16 21:25:40|3536|3527.3|3535.83|3527.13|3536.39|3527.69|3535.09|3526.39|37
1631827550000|2021-09-16 21:25:50|3535.89|3527.19|3535.04|3526.34|3535.89|3527.19|3534.16|3525.46|36
1631827560000|2021-09-16 21:26:00|3535.15|3526.45|3535.15|3526.45|3535.59|3526.89|3534.72|3526.02|38
1631827570000|2021-09-16 21:26:10|3535.36|3526.66|3535.66|3526.96|3535.66|3526.96|3534.75|3526.05|34
1631827580000|2021-09-16 21:26:20|3536.28|3527.58|3537.44|3528.74|3537.5|3528.8|3536.2|3527.5|38
1631827590000|2021-09-16 21:26:30|3537.43|3528.73|3537.2|3528.5|3537.49|3528.79|3536.77|3528.07|39
1631827600000|2021-09-16 21:26:40|3537.17|3528.47|3535.59|3526.89|3537.17|3528.47|3535.52|3526.82|37
1631827610000|2021-09-16 21:26:50|3535.64|3526.94|3535.24|3526.54|3537.38|3528.68|3535.13|3526.43|34
1631827620000|2021-09-16 21:27:00|3535.26|3526.56|3535.47|3526.77|3535.76|3527.06|3534.99|3526.29|37
1631827630000|2021-09-16 21:27:10|3535.28|3526.58|3539.3|3530.6|3539.3|3530.6|3535.28|3526.58|35
1631827640000|2021-09-16 21:27:20|3539.35|3530.65|3539.44|3530.74|3539.54|3530.84|3539.28|3530.58|30
1631827650000|2021-09-16 21:27:30|3539.43|3530.73|3538.89|3530.19|3539.66|3530.96|3538.89|3530.19|32
1631827660000|2021-09-16 21:27:40|3538.92|3530.22|3537.86|3529.16|3538.92|3530.22|3537.53|3528.83|37
1631827670000|2021-09-16 21:27:50|3537.85|3529.15|3538.09|3529.39|3538.81|3530.11|3537.77|3529.07|29
1631827680000|2021-09-16 21:28:00|3538.28|3529.58|3538.23|3529.53|3538.32|3529.62|3538.05|3529.35|30
1631827690000|2021-09-16 21:28:10|3538.21|3529.51|3537.78|3529.08|3538.32|3529.62|3537.78|3529.08|27
1631827700000|2021-09-16 21:28:20|3537.75|3529.05|3539.14|3530.44|3539.21|3530.51|3537.73|3529.03|35
1631827710000|2021-09-16 21:28:30|3539.22|3530.52|3539.2|3530.5|3539.59|3530.89|3538.85|3530.15|36
1631827720000|2021-09-16 21:28:40|3539.07|3530.37|3538.6|3529.9|3539.22|3530.52|3538.58|3529.88|35
1631827730000|2021-09-16 21:28:50|3538.61|3529.91|3538.27|3529.57|3538.65|3529.95|3538.19|3529.49|34
1631827740000|2021-09-16 21:29:00|3538.28|3529.58|3538.83|3530.13|3538.83|3530.13|3538.28|3529.58|39
1631827750000|2021-09-16 21:29:10|3538.9|3530.2|3538.61|3529.91|3539.28|3530.58|3538.61|3529.91|35
1631827760000|2021-09-16 21:29:20|3538.58|3529.88|3540.38|3531.68|3540.42|3531.72|3538.58|3529.88|31
1631827770000|2021-09-16 21:29:30|3540.49|3531.79|3541.45|3532.75|3541.45|3532.75|3540.33|3531.63|34
1631827780000|2021-09-16 21:29:40|3541.4|3532.7|3541.53|3532.83|3541.67|3532.97|3541.29|3532.59|25
1631827790000|2021-09-16 21:29:50|3541.56|3532.86|3541.68|3532.98|3541.71|3533.01|3541.48|3532.78|17
1631827800000|2021-09-16 21:30:00|3541.66|3532.96|3541.73|3533.03|3541.73|3533.03|3541.66|3532.96|6
1631827810000|2021-09-16 21:30:10|3541.72|3533.02|3541.74|3533.04|3541.75|3533.05|3541.71|3533.01|5
1631827820000|2021-09-16 21:30:20|3541.7|3533|3542.1|3533.4|3542.1|3533.4|3541.7|3533|21
1631827830000|2021-09-16 21:30:30|3542.06|3533.36|3541.94|3533.24|3542.17|3533.47|3541.94|3533.24|22
1631827840000|2021-09-16 21:30:40|3541.99|3533.29|3541.98|3533.28|3542.16|3533.46|3541.94|3533.24|30
1631827850000|2021-09-16 21:30:50|3541.97|3533.27|3542.21|3533.51|3542.21|3533.51|3541.97|3533.27|30
1631827860000|2021-09-16 21:31:00|3542.19|3533.49|3542.28|3533.58|3542.35|3533.65|3542.13|3533.43|25
1631827870000|2021-09-16 21:31:10|3542.29|3533.59|3542.26|3533.56|3542.35|3533.65|3542.18|3533.48|25
1631827880000|2021-09-16 21:31:20|3542.22|3533.52|3542.18|3533.48|3542.32|3533.62|3542.06|3533.36|34
1631827890000|2021-09-16 21:31:30|3542.2|3533.5|3542.09|3533.39|3542.2|3533.5|3542|3533.3|30
1631827900000|2021-09-16 21:31:40|3542.08|3533.38|3542.18|3533.48|3542.24|3533.54|3542.04|3533.34|28
1631827910000|2021-09-16 21:31:50|3542.21|3533.51|3542.26|3533.56|3542.27|3533.57|3542.19|3533.49|14
1631827920000|2021-09-16 21:32:00|3542.38|3533.68|3542.48|3533.78|3542.49|3533.79|3542.38|3533.68|14
1631827930000|2021-09-16 21:32:10|3542.49|3533.79|3542.4|3533.7|3542.53|3533.83|3542.4|3533.7|7
1631827940000|2021-09-16 21:32:20|3542.41|3533.71|3542.53|3533.83|3542.58|3533.88|3542.41|3533.71|17
1631827950000|2021-09-16 21:32:30|3542.52|3533.82|3542.62|3533.92|3542.65|3533.95|3542.52|3533.82|27
1631827960000|2021-09-16 21:32:40|3542.6|3533.9|3542.56|3533.86|3542.77|3534.07|3542.51|3533.81|34
1631827970000|2021-09-16 21:32:50|3542.58|3533.88|3542.7|3534|3542.73|3534.03|3542.48|3533.78|38
1631827980000|2021-09-16 21:33:00|3542.67|3533.97|3542.79|3534.09|3542.79|3534.09|3542.52|3533.82|34
1631827990000|2021-09-16 21:33:10|3542.76|3534.06|3542.55|3533.85|3542.8|3534.1|3542.48|3533.78|25
1631828000000|2021-09-16 21:33:20|3542.57|3533.87|3542.6|3533.9|3542.61|3533.91|3542.54|3533.84|5
1631828010000|2021-09-16 21:33:30|3542.59|3533.89|3542.58|3533.88|3542.65|3533.95|3542.54|3533.84|13
1631828020000|2021-09-16 21:33:40|3542.62|3533.92|3542.63|3533.93|3542.66|3533.96|3542.6|3533.9|9
1631828030000|2021-09-16 21:33:50|3542.62|3533.92|3542.72|3534.02|3542.74|3534.04|3542.62|3533.92|12
1631828040000|2021-09-16 21:34:00|3542.7|3534|3542.72|3534.02|3542.72|3534.02|3542.68|3533.98|5
1631828050000|2021-09-16 21:34:10|3542.85|3534.15|3542.93|3534.23|3543.2|3534.5|3542.83|3534.13|20
1631828060000|2021-09-16 21:34:20|3543.14|3534.44|3544.12|3535.42|3544.12|3535.42|3542.81|3534.11|29
1631828070000|2021-09-16 21:34:30|3543.91|3535.21|3544.32|3535.62|3544.32|3535.62|3543.91|3535.21|31
1631828080000|2021-09-16 21:34:40|3544.31|3535.61|3544.46|3535.76|3544.53|3535.83|3544.31|3535.61|23
1631828090000|2021-09-16 21:34:50|3544.47|3535.77|3544.94|3536.24|3545.03|3536.33|3544.46|3535.76|26
1631828100000|2021-09-16 21:35:00|3544.92|3536.22|3545.21|3536.51|3545.26|3536.56|3544.76|3536.06|22
1631828110000|2021-09-16 21:35:10|3545.2|3536.5|3545.09|3536.39|3545.46|3536.76|3545|3536.3|19
1631828120000|2021-09-16 21:35:20|3545.18|3536.48|3545.23|3536.53|3545.31|3536.61|3545.08|3536.38|31
1631828130000|2021-09-16 21:35:30|3545.24|3536.54|3545.5|3536.8|3545.5|3536.8|3545.21|3536.51|20
1631828140000|2021-09-16 21:35:40|3545.45|3536.75|3545.52|3536.82|3545.66|3536.96|3545.45|3536.75|20
1631828150000|2021-09-16 21:35:50|3545.51|3536.81|3545.67|3536.97|3545.69|3536.99|3545.39|3536.69|22
1631828160000|2021-09-16 21:36:00|3545.65|3536.95|3545.8|3537.1|3545.99|3537.29|3545.58|3536.88|27
1631828170000|2021-09-16 21:36:10|3545.91|3537.21|3546|3537.3|3546.52|3537.82|3545.83|3537.13|21
1631828180000|2021-09-16 21:36:20|3546.01|3537.31|3545.97|3537.27|3546.04|3537.34|3545.95|3537.25|13
1631828190000|2021-09-16 21:36:30|3546.23|3537.53|3546.38|3537.68|3546.57|3537.87|3545.92|3537.22|25
1631828200000|2021-09-16 21:36:40|3546.45|3537.75|3546.91|3538.21|3546.99|3538.29|3546.45|3537.75|21
1631828210000|2021-09-16 21:36:50|3546.92|3538.22|3547.21|3538.51|3547.25|3538.55|3546.92|3538.22|25
1631828220000|2021-09-16 21:37:00|3547.22|3538.52|3547.86|3539.16|3547.87|3539.17|3547.2|3538.5|24
1631828230000|2021-09-16 21:37:10|3547.85|3539.15|3548.24|3539.54|3548.29|3539.59|3547.85|3539.15|20
1631828240000|2021-09-16 21:37:20|3548.26|3539.56|3548.36|3539.66|3548.6|3539.9|3548.26|3539.56|18
1631828250000|2021-09-16 21:37:30|3548.28|3539.58|3549|3540.3|3549.04|3540.34|3548.28|3539.58|23
1631828260000|2021-09-16 21:37:40|3549.03|3540.33|3549.72|3541.02|3549.75|3541.05|3549.03|3540.33|25
1631828270000|2021-09-16 21:37:50|3549.73|3541.03|3550.32|3541.62|3550.5|3541.8|3549.73|3541.03|31
1631828280000|2021-09-16 21:38:00|3550.57|3541.87|3550.35|3541.65|3550.75|3542.05|3550.13|3541.43|37
1631828290000|2021-09-16 21:38:10|3550.24|3541.54|3549.71|3541.01|3550.29|3541.59|3549.7|3541|34
1631828300000|2021-09-16 21:38:20|3549.83|3541.13|3549.67|3540.97|3549.91|3541.21|3549.64|3540.94|30
1631828310000|2021-09-16 21:38:30|3549.74|3541.04|3549.72|3541.02|3549.91|3541.21|3549.62|3540.92|37
1631828320000|2021-09-16 21:38:40|3549.86|3541.16|3550.14|3541.44|3550.14|3541.44|3549.62|3540.92|36
1631828330000|2021-09-16 21:38:50|3550.35|3541.65|3550.57|3541.87|3550.67|3541.97|3550.35|3541.65|33
1631828340000|2021-09-16 21:39:00|3550.56|3541.86|3550.45|3541.75|3550.57|3541.87|3550.4|3541.7|22
1631828350000|2021-09-16 21:39:10|3550.44|3541.74|3550.29|3541.59|3550.45|3541.75|3550.29|3541.59|21
1631828360000|2021-09-16 21:39:20|3550.25|3541.55|3550.33|3541.63|3550.48|3541.78|3550.25|3541.55|27
1631828370000|2021-09-16 21:39:30|3550.32|3541.62|3550.27|3541.57|3550.35|3541.65|3550.2|3541.5|26
1631828380000|2021-09-16 21:39:40|3550.31|3541.61|3550.46|3541.76|3550.48|3541.78|3550.29|3541.59|25
1631828390000|2021-09-16 21:39:50|3550.47|3541.77|3550.56|3541.86|3550.59|3541.89|3550.39|3541.69|18
1631828400000|2021-09-16 21:40:00|3550.49|3541.79|3552.24|3543.54|3552.47|3543.77|3550.48|3541.78|38
1631828410000|2021-09-16 21:40:10|3552.32|3543.62|3552.6|3543.9|3552.91|3544.21|3552.23|3543.53|27
1631828420000|2021-09-16 21:40:20|3552.91|3544.21|3552.4|3543.7|3552.91|3544.21|3552.37|3543.67|35
1631828430000|2021-09-16 21:40:30|3552.65|3543.95|3552.65|3543.95|3552.93|3544.23|3552.58|3543.88|32
1631828440000|2021-09-16 21:40:40|3552.66|3543.96|3553.22|3544.52|3553.22|3544.52|3552.61|3543.91|36
1631828450000|2021-09-16 21:40:50|3553.28|3544.58|3553.39|3544.69|3553.44|3544.74|3553.24|3544.54|35
1631828460000|2021-09-16 21:41:00|3553.38|3544.68|3553.4|3544.7|3553.52|3544.82|3553.31|3544.61|25
1631828470000|2021-09-16 21:41:10|3553.41|3544.71|3553.59|3544.89|3553.6|3544.9|3553.38|3544.68|20
1631828480000|2021-09-16 21:41:20|3553.35|3544.65|3553.33|3544.63|3553.74|3545.04|3553.28|3544.58|19
1631828490000|2021-09-16 21:41:30|3553.48|3544.78|3554.45|3545.75|3554.45|3545.75|3553.48|3544.78|22
1631828500000|2021-09-16 21:41:40|3553.92|3545.22|3554.53|3545.83|3554.63|3545.93|3553.92|3545.22|22
1631828510000|2021-09-16 21:41:50|3554.54|3545.84|3554.68|3545.98|3555.06|3546.36|3554.41|3545.71|31
1631828520000|2021-09-16 21:42:00|3554.69|3545.99|3555.61|3546.91|3555.62|3546.92|3554.66|3545.96|30
1631828530000|2021-09-16 21:42:10|3555.54|3546.84|3555.33|3546.63|3555.58|3546.88|3555.33|3546.63|36
1631828540000|2021-09-16 21:42:20|3555.34|3546.64|3554.78|3546.08|3555.5|3546.8|3554.59|3545.89|38
1631828550000|2021-09-16 21:42:30|3554.71|3546.01|3553.79|3545.09|3554.73|3546.03|3553.79|3545.09|17
1631828560000|2021-09-16 21:42:40|3554.04|3545.34|3551.56|3542.86|3554.04|3545.34|3551.56|3542.86|33
1631828570000|2021-09-16 21:42:50|3551.53|3542.83|3550.62|3541.92|3551.68|3542.98|3550.53|3541.83|30
1631828580000|2021-09-16 21:43:00|3550.61|3541.91|3549.96|3541.26|3550.9|3542.2|3549.93|3541.23|31
1631828590000|2021-09-16 21:43:10|3549.84|3541.14|3548.03|3539.33|3549.84|3541.14|3548.03|3539.33|19
1631828600000|2021-09-16 21:43:20|3547.1|3538.4|3542.5|3533.8|3547.1|3538.4|3542.5|3533.8|33
1631828610000|2021-09-16 21:43:30|3543.18|3534.48|3541.28|3532.58|3544.13|3535.43|3541.24|3532.54|38
1631828620000|2021-09-16 21:43:40|3541.4|3532.7|3541.45|3532.75|3541.62|3532.92|3541|3532.3|30
1631828630000|2021-09-16 21:43:50|3541.55|3532.85|3544.24|3535.54|3544.24|3535.54|3541.55|3532.85|37
1631828640000|2021-09-16 21:44:00|3544.21|3535.51|3544.84|3536.14|3544.86|3536.16|3544.19|3535.49|30
1631828650000|2021-09-16 21:44:10|3544.81|3536.11|3546.33|3537.63|3546.33|3537.63|3544.81|3536.11|27
1631828660000|2021-09-16 21:44:20|3546.55|3537.85|3547.81|3539.11|3547.98|3539.28|3546.55|3537.85|29
1631828670000|2021-09-16 21:44:30|3548.01|3539.31|3548.18|3539.48|3548.35|3539.65|3547.81|3539.11|20
1631828680000|2021-09-16 21:44:40|3547.94|3539.24|3547.33|3538.63|3548.3|3539.6|3547.33|3538.63|26
1631828690000|2021-09-16 21:44:50|3547.32|3538.62|3545.73|3537.03|3547.32|3538.62|3545.46|3536.76|36
1631828700000|2021-09-16 21:45:00|3545.76|3537.06|3546.13|3537.43|3546.39|3537.69|3545.76|3537.06|36
1631828710000|2021-09-16 21:45:10|3546.39|3537.69|3547.38|3538.68|3547.62|3538.92|3546.19|3537.49|38
1631828720000|2021-09-16 21:45:20|3547.63|3538.93|3547.85|3539.15|3548.26|3539.56|3547.38|3538.68|35
1631828730000|2021-09-16 21:45:30|3547.94|3539.24|3546.79|3538.09|3547.94|3539.24|3546.23|3537.53|35
1631828740000|2021-09-16 21:45:40|3546.73|3538.03|3546.12|3537.42|3547.18|3538.48|3545.95|3537.25|35
1631828750000|2021-09-16 21:45:50|3545.84|3537.14|3543.62|3534.92|3546.38|3537.68|3543.44|3534.74|32
1631828760000|2021-09-16 21:46:00|3543.52|3534.82|3540.63|3531.93|3543.52|3534.82|3540.63|3531.93|22
1631828770000|2021-09-16 21:46:10|3540.97|3532.27|3538.94|3530.24|3540.97|3532.27|3538.44|3529.74|24
1631828780000|2021-09-16 21:46:20|3538.43|3529.73|3538.44|3529.74|3538.46|3529.76|3538.2|3529.5|21
1631828790000|2021-09-16 21:46:30|3538.43|3529.73|3538.59|3529.89|3538.71|3530.01|3537.96|3529.26|31
1631828800000|2021-09-16 21:46:40|3538.67|3529.97|3541.73|3533.03|3541.85|3533.15|3538.6|3529.9|36
1631828810000|2021-09-16 21:46:50|3541.72|3533.02|3544.43|3535.73|3544.44|3535.74|3541.41|3532.71|37
1631828820000|2021-09-16 21:47:00|3544.34|3535.64|3544.8|3536.1|3545.13|3536.43|3544.32|3535.62|33
1631828830000|2021-09-16 21:47:10|3545.26|3536.56|3547.35|3538.65|3547.68|3538.98|3544.67|3535.97|31
1631828840000|2021-09-16 21:47:20|3547.27|3538.57|3548.55|3539.85|3548.55|3539.85|3547.02|3538.32|36
1631828850000|2021-09-16 21:47:30|3548.57|3539.87|3548.49|3539.79|3548.64|3539.94|3548.43|3539.73|22
1631828860000|2021-09-16 21:47:40|3548.48|3539.78|3545.52|3536.82|3548.52|3539.82|3545.47|3536.77|35
1631828870000|2021-09-16 21:47:50|3545.49|3536.79|3545.88|3537.18|3546.27|3537.57|3545.49|3536.79|20
1631828880000|2021-09-16 21:48:00|3545.87|3537.17|3543.64|3534.94|3546.67|3537.97|3543.57|3534.87|34
1631828890000|2021-09-16 21:48:10|3543.9|3535.2|3541.22|3532.52|3543.9|3535.2|3541.22|3532.52|29
1631828900000|2021-09-16 21:48:20|3541.23|3532.53|3539.77|3531.07|3541.23|3532.53|3539.55|3530.85|12
1631828910000|2021-09-16 21:48:30|3539.56|3530.86|3541.32|3532.62|3541.32|3532.62|3539.56|3530.86|38
1631828920000|2021-09-16 21:48:40|3541.27|3532.57|3545.58|3536.88|3545.86|3537.16|3541.27|3532.57|39
1631828930000|2021-09-16 21:48:50|3545.89|3537.19|3546.23|3537.53|3546.85|3538.15|3545.61|3536.91|36
1631828940000|2021-09-16 21:49:00|3546.22|3537.52|3544.95|3536.25|3546.23|3537.53|3544.95|3536.25|34
1631828950000|2021-09-16 21:49:10|3544.84|3536.14|3544.4|3535.7|3544.84|3536.14|3543.23|3534.53|37
1631828960000|2021-09-16 21:49:20|3544.48|3535.78|3544.41|3535.71|3544.51|3535.81|3544.37|3535.67|19
1631828970000|2021-09-16 21:49:30|3544.35|3535.65|3544.33|3535.63|3544.4|3535.7|3544.27|3535.57|22
1631828980000|2021-09-16 21:49:40|3544.51|3535.81|3543.84|3535.14|3544.74|3536.04|3543.84|3535.14|22
1631828990000|2021-09-16 21:49:50|3543.86|3535.16|3543.35|3534.65|3543.92|3535.22|3542.72|3534.02|29
1631829000000|2021-09-16 21:50:00|3543.26|3534.56|3543.57|3534.87|3543.57|3534.87|3543.25|3534.55|29
1631829010000|2021-09-16 21:50:10|3543.17|3534.47|3543.27|3534.57|3543.4|3534.7|3543.01|3534.31|21
1631829020000|2021-09-16 21:50:20|3543.41|3534.71|3544.07|3535.37|3544.13|3535.43|3543.37|3534.67|30
1631829030000|2021-09-16 21:50:30|3544.14|3535.44|3545.19|3536.49|3545.29|3536.59|3544.14|3535.44|38
1631829040000|2021-09-16 21:50:40|3545.12|3536.42|3546.38|3537.68|3546.58|3537.88|3545.12|3536.42|38
1631829050000|2021-09-16 21:50:50|3546.59|3537.89|3547.77|3539.07|3547.88|3539.18|3546.59|3537.89|30
1631829060000|2021-09-16 21:51:00|3547.79|3539.09|3548.3|3539.6|3548.49|3539.79|3547.76|3539.06|27
1631829070000|2021-09-16 21:51:10|3548.31|3539.61|3548.63|3539.93|3548.8|3540.1|3548.3|3539.6|18
1631829080000|2021-09-16 21:51:20|3548.57|3539.87|3547.87|3539.17|3548.63|3539.93|3547.45|3538.75|30
1631829090000|2021-09-16 21:51:30|3547.96|3539.26|3548.61|3539.91|3548.78|3540.08|3547.78|3539.08|37
1631829100000|2021-09-16 21:51:40|3548.63|3539.93|3547.4|3538.7|3548.68|3539.98|3547.4|3538.7|33
1631829110000|2021-09-16 21:51:50|3547.48|3538.78|3546.58|3537.88|3547.48|3538.78|3546.3|3537.6|35
1631829120000|2021-09-16 21:52:00|3546.55|3537.85|3545.84|3537.14|3546.56|3537.86|3545.84|3537.14|38
1631829130000|2021-09-16 21:52:10|3546.16|3537.46|3543.99|3535.29|3546.16|3537.46|3543.62|3534.92|38
1631829140000|2021-09-16 21:52:20|3544.01|3535.31|3545.37|3536.67|3545.42|3536.72|3543.9|3535.2|38
1631829150000|2021-09-16 21:52:30|3545.43|3536.73|3544.9|3536.2|3545.45|3536.75|3544.25|3535.55|38
1631829160000|2021-09-16 21:52:40|3544.95|3536.25|3545.64|3536.94|3545.84|3537.14|3544.78|3536.08|40
1631829170000|2021-09-16 21:52:50|3545.56|3536.86|3544.52|3535.82|3545.56|3536.86|3544.43|3535.73|34
1631829180000|2021-09-16 21:53:00|3544.34|3535.64|3544.03|3535.33|3544.52|3535.82|3543.96|3535.26|36
1631829190000|2021-09-16 21:53:10|3544.01|3535.31|3543.45|3534.75|3544.07|3535.37|3543.37|3534.67|36
1631829200000|2021-09-16 21:53:20|3543.32|3534.62|3543.53|3534.83|3543.69|3534.99|3543.28|3534.58|38
1631829210000|2021-09-16 21:53:30|3543.41|3534.71|3543.81|3535.11|3544.06|3535.36|3543.41|3534.71|37
1631829220000|2021-09-16 21:53:40|3543.87|3535.17|3543.9|3535.2|3544|3535.3|3543.67|3534.97|34
1631829230000|2021-09-16 21:53:50|3543.87|3535.17|3546.49|3537.79|3546.49|3537.79|3543.84|3535.14|38
1631829240000|2021-09-16 21:54:00|3546.56|3537.86|3547.31|3538.61|3547.31|3538.61|3546.31|3537.61|37
1631829250000|2021-09-16 21:54:10|3547.25|3538.55|3547.22|3538.52|3548.07|3539.37|3547.09|3538.39|37
1631829260000|2021-09-16 21:54:20|3546.96|3538.26|3545.75|3537.05|3546.96|3538.26|3545.68|3536.98|29
1631829270000|2021-09-16 21:54:30|3545.13|3536.43|3545.54|3536.84|3546.27|3537.57|3544.84|3536.14|34
1631829280000|2021-09-16 21:54:40|3545.49|3536.79|3546.37|3537.67|3546.37|3537.67|3545.2|3536.5|33
1631829290000|2021-09-16 21:54:50|3546.42|3537.72|3545.84|3537.14|3546.69|3537.99|3545.65|3536.95|33
1631829300000|2021-09-16 21:55:00|3545.83|3537.13|3545.75|3537.05|3546.09|3537.39|3545.74|3537.04|36
1631829310000|2021-09-16 21:55:10|3545.78|3537.08|3545.37|3536.67|3545.78|3537.08|3545.37|3536.67|33
1631829320000|2021-09-16 21:55:20|3545.82|3537.12|3546.98|3538.28|3547.11|3538.41|3545.82|3537.12|39
1631829330000|2021-09-16 21:55:30|3546.9|3538.2|3547.43|3538.73|3547.43|3538.73|3546.78|3538.08|34
1631829340000|2021-09-16 21:55:40|3547.41|3538.71|3547.42|3538.72|3547.57|3538.87|3547.3|3538.6|30
1631829350000|2021-09-16 21:55:50|3547.43|3538.73|3547.44|3538.74|3547.55|3538.85|3547.37|3538.67|33
1631829360000|2021-09-16 21:56:00|3547.45|3538.75|3549.33|3540.63|3549.33|3540.63|3547.45|3538.75|32
1631829370000|2021-09-16 21:56:10|3549.1|3540.4|3548.91|3540.21|3549.44|3540.74|3548.67|3539.97|34
1631829380000|2021-09-16 21:56:20|3548.79|3540.09|3548.94|3540.24|3549.21|3540.51|3548.77|3540.07|35
1631829390000|2021-09-16 21:56:30|3548.87|3540.17|3549.73|3541.03|3549.87|3541.17|3548.87|3540.17|37
1631829400000|2021-09-16 21:56:40|3549.72|3541.02|3550.33|3541.63|3550.36|3541.66|3549.71|3541.01|36
1631829410000|2021-09-16 21:56:50|3550.58|3541.88|3551.7|3543|3551.99|3543.29|3550.58|3541.88|34
1631829420000|2021-09-16 21:57:00|3551.38|3542.68|3551.5|3542.8|3552.39|3543.69|3551.36|3542.66|32
1631829430000|2021-09-16 21:57:10|3551.52|3542.82|3551.9|3543.2|3551.95|3543.25|3551.28|3542.58|36
1631829440000|2021-09-16 21:57:20|3551.49|3542.79|3551.51|3542.81|3552.32|3543.62|3551.19|3542.49|34
1631829450000|2021-09-16 21:57:30|3551.68|3542.98|3552.47|3543.77|3552.47|3543.77|3550.93|3542.23|36
1631829460000|2021-09-16 21:57:40|3552.41|3543.71|3552.68|3543.98|3553.09|3544.39|3552.22|3543.52|32
1631829470000|2021-09-16 21:57:50|3552.44|3543.74|3553.18|3544.48|3553.18|3544.48|3551.6|3542.9|36
1631829480000|2021-09-16 21:58:00|3553.14|3544.44|3552|3543.3|3553.17|3544.47|3551.83|3543.13|30
1631829490000|2021-09-16 21:58:10|3552.01|3543.31|3553.11|3544.41|3553.28|3544.58|3551.34|3542.64|33
1631829500000|2021-09-16 21:58:20|3553.12|3544.42|3554.01|3545.31|3554.37|3545.67|3553.12|3544.42|31
1631829510000|2021-09-16 21:58:30|3554.03|3545.33|3556.14|3547.44|3556.22|3547.52|3554.03|3545.33|33
1631829520000|2021-09-16 21:58:40|3556.19|3547.49|3559.57|3550.87|3559.87|3551.17|3556.19|3547.49|32
1631829530000|2021-09-16 21:58:50|3559.67|3550.97|3562.53|3553.83|3563.13|3554.43|3559.67|3550.97|37
1631829540000|2021-09-16 21:59:00|3563|3554.3|3563.89|3555.19|3565|3556.3|3562.36|3553.66|38
1631829550000|2021-09-16 21:59:10|3563.39|3554.69|3562.63|3553.93|3563.39|3554.69|3561.2|3552.5|40
1631829560000|2021-09-16 21:59:20|3562.82|3554.12|3560.86|3552.16|3562.91|3554.21|3560.66|3551.96|39
1631829570000|2021-09-16 21:59:30|3560.7|3552|3564.45|3555.75|3564.76|3556.06|3560.67|3551.97|37
1631829580000|2021-09-16 21:59:40|3563.74|3555.04|3563.37|3554.67|3564.39|3555.69|3563.12|3554.42|34
1631829590000|2021-09-16 21:59:50|3563.39|3554.69|3563.1|3554.4|3563.39|3554.69|3562.69|3553.99|35
1631829600000|2021-09-16 22:00:00|3563.13|3554.43|3562.84|3554.14|3564.17|3555.47|3562.32|3553.62|35
1631829610000|2021-09-16 22:00:10|3561.99|3553.29|3560.59|3551.89|3561.99|3553.29|3560.51|3551.81|39
1631829620000|2021-09-16 22:00:20|3560.46|3551.76|3560.38|3551.68|3560.83|3552.13|3560.27|3551.57|38
1631829630000|2021-09-16 22:00:30|3560.21|3551.51|3558.2|3549.5|3560.21|3551.51|3557.13|3548.43|38
1631829640000|2021-09-16 22:00:40|3558.21|3549.51|3559.33|3550.63|3559.55|3550.85|3558.21|3549.51|38
1631829650000|2021-09-16 22:00:50|3559.46|3550.76|3558.81|3550.11|3559.61|3550.91|3558.27|3549.57|36
1631829660000|2021-09-16 22:01:00|3558.69|3549.99|3559.66|3550.96|3559.66|3550.96|3558.39|3549.69|38
1631829670000|2021-09-16 22:01:10|3559.64|3550.94|3561.17|3552.47|3561.36|3552.66|3559.64|3550.94|35
1631829680000|2021-09-16 22:01:20|3561.16|3552.46|3560.99|3552.29|3561.45|3552.75|3560.92|3552.22|34
1631829690000|2021-09-16 22:01:30|3560.89|3552.19|3560.9|3552.2|3561.1|3552.4|3560.02|3551.32|35
1631829700000|2021-09-16 22:01:40|3561.07|3552.37|3562.26|3553.56|3562.26|3553.56|3560.75|3552.05|21
1631829710000|2021-09-16 22:01:50|3562.25|3553.55|3561.61|3552.91|3562.34|3553.64|3561.49|3552.79|27
1631829720000|2021-09-16 22:02:00|3561.63|3552.93|3564.11|3555.41|3564.13|3555.43|3561.54|3552.84|30
1631829730000|2021-09-16 22:02:10|3563.95|3555.25|3566.8|3558.1|3567.26|3558.56|3563.95|3555.25|35
1631829740000|2021-09-16 22:02:20|3566.56|3557.86|3568.35|3559.65|3568.35|3559.65|3566.56|3557.86|36
1631829750000|2021-09-16 22:02:30|3568.36|3559.66|3566.42|3557.72|3568.62|3559.92|3566.4|3557.7|35
1631829760000|2021-09-16 22:02:40|3566.49|3557.79|3567.82|3559.12|3568.52|3559.82|3566.4|3557.7|39
1631829770000|2021-09-16 22:02:50|3567.7|3559|3566.86|3558.16|3567.7|3559|3566.74|3558.04|36
1631829780000|2021-09-16 22:03:00|3566.89|3558.19|3566.37|3557.67|3566.94|3558.24|3566.37|3557.67|36
1631829790000|2021-09-16 22:03:10|3566.19|3557.49|3567.04|3558.34|3567.04|3558.34|3565.49|3556.79|39
1631829800000|2021-09-16 22:03:20|3566.94|3558.24|3568.88|3560.18|3568.92|3560.22|3566.62|3557.92|40
1631829810000|2021-09-16 22:03:30|3568.63|3559.93|3570.08|3561.38|3570.24|3561.54|3567.72|3559.02|36
1631829820000|2021-09-16 22:03:40|3570.05|3561.35|3570.17|3561.47|3570.3|3561.6|3569.88|3561.18|32
1631829830000|2021-09-16 22:03:50|3570.35|3561.65|3570.47|3561.77|3571.83|3563.13|3569.4|3560.7|40
1631829840000|2021-09-16 22:04:00|3570.65|3561.95|3570.42|3561.72|3573.53|3564.83|3569.55|3560.85|39
1631829850000|2021-09-16 22:04:10|3570.16|3561.46|3564.61|3555.91|3570.29|3561.59|3564.38|3555.68|38
1631829860000|2021-09-16 22:04:20|3564.65|3555.95|3564.79|3556.09|3566.08|3557.38|3564.57|3555.87|31
1631829870000|2021-09-16 22:04:30|3564.98|3556.28|3566.1|3557.4|3566.94|3558.24|3564.89|3556.19|33
1631829880000|2021-09-16 22:04:40|3565.92|3557.22|3566.14|3557.44|3566.25|3557.55|3565.73|3557.03|26
1631829890000|2021-09-16 22:04:50|3566.17|3557.47|3565.77|3557.07|3566.35|3557.65|3565.36|3556.66|27
1631829900000|2021-09-16 22:05:00|3565.67|3556.97|3564.9|3556.2|3566.19|3557.49|3564.9|3556.2|27
1631829910000|2021-09-16 22:05:10|3564.89|3556.19|3562.55|3553.85|3564.89|3556.19|3562.31|3553.61|37
1631829920000|2021-09-16 22:05:20|3562.54|3553.84|3562.61|3553.91|3563.45|3554.75|3561.87|3553.17|36
1631829930000|2021-09-16 22:05:30|3562.59|3553.89|3562.73|3554.03|3563.35|3554.65|3561.77|3553.07|32
1631829940000|2021-09-16 22:05:40|3561.67|3552.97|3561.95|3553.25|3564.13|3555.43|3561.47|3552.77|33
1631829950000|2021-09-16 22:05:50|3561.96|3553.26|3565.05|3556.35|3565.15|3556.45|3561.74|3553.04|33
1631829960000|2021-09-16 22:06:00|3565.32|3556.62|3565.38|3556.68|3566.34|3557.64|3565.25|3556.55|33
1631829970000|2021-09-16 22:06:10|3565.37|3556.67|3560.87|3552.17|3565.39|3556.69|3560.87|3552.17|37
1631829980000|2021-09-16 22:06:20|3560.41|3551.71|3563.67|3554.97|3563.67|3554.97|3559.79|3551.09|38
1631829990000|2021-09-16 22:06:30|3563.79|3555.09|3564.02|3555.32|3564.5|3555.8|3563.28|3554.58|37
1631830000000|2021-09-16 22:06:40|3563.76|3555.06|3565.03|3556.33|3565.76|3557.06|3563.73|3555.03|39
1631830010000|2021-09-16 22:06:50|3565.06|3556.36|3564.94|3556.24|3566.01|3557.31|3564.93|3556.23|37
1631830020000|2021-09-16 22:07:00|3564.86|3556.16|3565.32|3556.62|3565.92|3557.22|3564.86|3556.16|38
1631830030000|2021-09-16 22:07:10|3565.26|3556.56|3563.55|3554.85|3565.37|3556.67|3563.48|3554.78|40
1631830040000|2021-09-16 22:07:20|3563.83|3555.13|3563.95|3555.25|3565.91|3557.21|3563.8|3555.1|38
1631830050000|2021-09-16 22:07:30|3563.98|3555.28|3563.7|3555|3563.98|3555.28|3563.5|3554.8|37
1631830060000|2021-09-16 22:07:40|3563.73|3555.03|3563.01|3554.31|3563.78|3555.08|3563.01|3554.31|33
1631830070000|2021-09-16 22:07:50|3563.06|3554.36|3562.86|3554.16|3563.84|3555.14|3562.82|3554.12|39
1631830080000|2021-09-16 22:08:00|3562.58|3553.88|3563.73|3555.03|3564.04|3555.34|3561.19|3552.49|39
1631830090000|2021-09-16 22:08:10|3563.41|3554.71|3563.16|3554.46|3564|3555.3|3563.12|3554.42|38
1631830100000|2021-09-16 22:08:20|3562.98|3554.28|3562.7|3554|3563.14|3554.44|3562.7|3554|36
1631830110000|2021-09-16 22:08:30|3562.75|3554.05|3562.95|3554.25|3563.19|3554.49|3562.36|3553.66|37
1631830120000|2021-09-16 22:08:40|3563.05|3554.35|3562.74|3554.04|3563.05|3554.35|3562.65|3553.95|36
1631830130000|2021-09-16 22:08:50|3562.75|3554.05|3561.8|3553.1|3562.85|3554.15|3561.73|3553.03|36
1631830140000|2021-09-16 22:09:00|3561.93|3553.23|3563.01|3554.31|3563.34|3554.64|3561.86|3553.16|37
1631830150000|2021-09-16 22:09:10|3562.99|3554.29|3561.78|3553.08|3563.16|3554.46|3561.77|3553.07|36
1631830160000|2021-09-16 22:09:20|3561.79|3553.09|3559.54|3550.84|3561.79|3553.09|3559.53|3550.83|35
1631830170000|2021-09-16 22:09:30|3559.63|3550.93|3559.14|3550.44|3559.71|3551.01|3559.09|3550.39|16
1631830180000|2021-09-16 22:09:40|3559.23|3550.53|3559.33|3550.63|3559.6|3550.9|3559.19|3550.49|20
1631830190000|2021-09-16 22:09:50|3559.43|3550.73|3560.33|3551.63|3560.56|3551.86|3557.96|3549.26|27
1631830200000|2021-09-16 22:10:00|3560.16|3551.46|3560.02|3551.32|3560.18|3551.48|3558.7|3550|37
1631830210000|2021-09-16 22:10:10|3560.05|3551.35|3560.83|3552.13|3560.89|3552.19|3560.05|3551.35|32
1631830220000|2021-09-16 22:10:20|3560.74|3552.04|3561.51|3552.81|3561.76|3553.06|3560.37|3551.67|35
1631830230000|2021-09-16 22:10:30|3561.5|3552.8|3560.66|3551.96|3561.81|3553.11|3559.72|3551.02|35
1631830240000|2021-09-16 22:10:40|3560.67|3551.97|3560.84|3552.14|3560.84|3552.14|3560.07|3551.37|38
1631830250000|2021-09-16 22:10:50|3560.79|3552.09|3561.01|3552.31|3561.21|3552.51|3560.24|3551.54|33
1631830260000|2021-09-16 22:11:00|3560.81|3552.11|3558.25|3549.55|3561|3552.3|3558.19|3549.49|34
1631830270000|2021-09-16 22:11:10|3558.36|3549.66|3559.17|3550.47|3560.68|3551.98|3558.36|3549.66|38
1631830280000|2021-09-16 22:11:20|3558.83|3550.13|3560.08|3551.38|3560.57|3551.87|3558.83|3550.13|39
1631830290000|2021-09-16 22:11:30|3559.79|3551.09|3560.02|3551.32|3560.34|3551.64|3559.7|3551|38
1631830300000|2021-09-16 22:11:40|3559.99|3551.29|3560.94|3552.24|3560.99|3552.29|3559.59|3550.89|37
1631830310000|2021-09-16 22:11:50|3560.48|3551.78|3560.67|3551.97|3561.37|3552.67|3559.99|3551.29|34
1631830320000|2021-09-16 22:12:00|3560.69|3551.99|3560.65|3551.95|3560.69|3551.99|3560.26|3551.56|29
1631830330000|2021-09-16 22:12:10|3560.66|3551.96|3560.7|3552|3560.88|3552.18|3559.18|3550.48|39
1631830340000|2021-09-16 22:12:20|3560.99|3552.29|3561.17|3552.47|3561.17|3552.47|3560.7|3552|36
1631830350000|2021-09-16 22:12:30|3561.02|3552.32|3561|3552.3|3561.24|3552.54|3560.86|3552.16|35
1631830360000|2021-09-16 22:12:40|3560.99|3552.29|3560.02|3551.32|3561.1|3552.4|3559.59|3550.89|38
1631830370000|2021-09-16 22:12:50|3560.05|3551.35|3559.69|3550.99|3560.08|3551.38|3558.45|3549.75|30
1631830380000|2021-09-16 22:13:00|3559.7|3551|3558.92|3550.22|3559.72|3551.02|3558.44|3549.74|25
1631830390000|2021-09-16 22:13:10|3558.94|3550.24|3559.61|3550.91|3559.61|3550.91|3557.97|3549.27|23
1631830400000|2021-09-16 22:13:20|3559.52|3550.82|3557.37|3548.67|3559.52|3550.82|3556.96|3548.26|33
1631830410000|2021-09-16 22:13:30|3557.26|3548.56|3556.73|3548.03|3557.7|3549|3555.62|3546.92|33
1631830420000|2021-09-16 22:13:40|3556.69|3547.99|3556.42|3547.72|3556.79|3548.09|3555.54|3546.84|29
1631830430000|2021-09-16 22:13:50|3556.58|3547.88|3556.55|3547.85|3556.76|3548.06|3556.15|3547.45|33
1631830440000|2021-09-16 22:14:00|3556.57|3547.87|3556.28|3547.58|3556.73|3548.03|3555.69|3546.99|28
1631830450000|2021-09-16 22:14:10|3556.22|3547.52|3555.23|3546.53|3556.27|3547.57|3555.15|3546.45|31
1631830460000|2021-09-16 22:14:20|3555.25|3546.55|3555.9|3547.2|3556.72|3548.02|3555.19|3546.49|33
1631830470000|2021-09-16 22:14:30|3555.93|3547.23|3555.62|3546.92|3556.54|3547.84|3554.67|3545.97|33
1631830480000|2021-09-16 22:14:40|3555.59|3546.89|3555.66|3546.96|3555.79|3547.09|3554.95|3546.25|29
1631830490000|2021-09-16 22:14:50|3555.68|3546.98|3555.08|3546.38|3556.68|3547.98|3554.62|3545.92|36
1631830500000|2021-09-16 22:15:00|3554.83|3546.13|3555.92|3547.22|3556.63|3547.93|3554.83|3546.13|36
1631830510000|2021-09-16 22:15:10|3556.06|3547.36|3557.65|3548.95|3557.86|3549.16|3555.92|3547.22|38
1631830520000|2021-09-16 22:15:20|3557.68|3548.98|3557.84|3549.14|3558.07|3549.37|3557.45|3548.75|36
1631830530000|2021-09-16 22:15:30|3557.75|3549.05|3557.5|3548.8|3557.75|3549.05|3557.04|3548.34|32
1631830540000|2021-09-16 22:15:40|3557.59|3548.89|3555.35|3546.65|3557.59|3548.89|3555.35|3546.65|36
1631830550000|2021-09-16 22:15:50|3555.26|3546.56|3554.62|3545.92|3555.26|3546.56|3553.36|3544.66|37
1631830560000|2021-09-16 22:16:00|3554.8|3546.1|3552.56|3543.86|3554.8|3546.1|3551.36|3542.66|37
1631830570000|2021-09-16 22:16:10|3552.25|3543.55|3551.98|3543.28|3552.27|3543.57|3551.86|3543.16|26
1631830580000|2021-09-16 22:16:20|3551.97|3543.27|3552.31|3543.61|3552.33|3543.63|3551.93|3543.23|29
1631830590000|2021-09-16 22:16:30|3552.05|3543.35|3551.49|3542.79|3552.42|3543.72|3551.34|3542.64|34
1631830600000|2021-09-16 22:16:40|3551.5|3542.8|3551.76|3543.06|3552.36|3543.66|3551.34|3542.64|36
1631830610000|2021-09-16 22:16:50|3551.8|3543.1|3551.87|3543.17|3553.51|3544.81|3550.78|3542.08|36
1631830620000|2021-09-16 22:17:00|3551.94|3543.24|3553.96|3545.26|3553.96|3545.26|3551.36|3542.66|34
1631830630000|2021-09-16 22:17:10|3553.72|3545.02|3553.8|3545.1|3554.38|3545.68|3553.63|3544.93|33
1631830640000|2021-09-16 22:17:20|3553.85|3545.15|3553.94|3545.24|3554.04|3545.34|3553.67|3544.97|33
1631830650000|2021-09-16 22:17:30|3553.85|3545.15|3555.31|3546.61|3555.37|3546.67|3553.85|3545.15|33
1631830660000|2021-09-16 22:17:40|3555.32|3546.62|3554.63|3545.93|3555.32|3546.62|3554.54|3545.84|34
1631830670000|2021-09-16 22:17:50|3554.86|3546.16|3553.26|3544.56|3554.89|3546.19|3552.53|3543.83|35
1631830680000|2021-09-16 22:18:00|3553.28|3544.58|3552.68|3543.98|3553.28|3544.58|3552.42|3543.72|36
1631830690000|2021-09-16 22:18:10|3552.67|3543.97|3551.7|3543|3552.88|3544.18|3550.71|3542.01|36
1631830700000|2021-09-16 22:18:20|3551.51|3542.81|3550.7|3542|3551.57|3542.87|3550.59|3541.89|29
1631830710000|2021-09-16 22:18:30|3550.73|3542.03|3550.92|3542.22|3550.94|3542.24|3550.3|3541.6|22
1631830720000|2021-09-16 22:18:40|3550.89|3542.19|3549.38|3540.68|3550.89|3542.19|3549.38|3540.68|10
1631830730000|2021-09-16 22:18:50|3549.74|3541.04|3549.56|3540.86|3550.29|3541.59|3548.72|3540.02|26
1631830740000|2021-09-16 22:19:00|3549.54|3540.84|3549.69|3540.99|3550.06|3541.36|3549.14|3540.44|24
1631830750000|2021-09-16 22:19:10|3549.67|3540.97|3549.39|3540.69|3549.79|3541.09|3549.39|3540.69|34
1631830760000|2021-09-16 22:19:20|3549.36|3540.66|3548.59|3539.89|3549.9|3541.2|3548.3|3539.6|30
1631830770000|2021-09-16 22:19:30|3548.85|3540.15|3548.91|3540.21|3549.58|3540.88|3548.68|3539.98|37
1631830780000|2021-09-16 22:19:40|3548.87|3540.17|3550.67|3541.97|3550.71|3542.01|3548.3|3539.6|39
1631830790000|2021-09-16 22:19:50|3550.66|3541.96|3551.52|3542.82|3552.15|3543.45|3550.59|3541.89|34
1631830800000|2021-09-16 22:20:00|3551.45|3542.75|3553.11|3544.41|3553.11|3544.41|3551.45|3542.75|34
1631830810000|2021-09-16 22:20:10|3553.15|3544.45|3550.98|3542.28|3553.15|3544.45|3550.98|3542.28|35
1631830820000|2021-09-16 22:20:20|3550.99|3542.29|3553.71|3545.01|3554.15|3545.45|3550.84|3542.14|37
1631830830000|2021-09-16 22:20:30|3553.45|3544.75|3553.24|3544.54|3553.89|3545.19|3553.24|3544.54|34
1631830840000|2021-09-16 22:20:40|3552.91|3544.21|3552.83|3544.13|3553.36|3544.66|3552.21|3543.51|35
1631830850000|2021-09-16 22:20:50|3552.53|3543.83|3552.79|3544.09|3552.87|3544.17|3552.5|3543.8|36
1631830860000|2021-09-16 22:21:00|3552.8|3544.1|3551.73|3543.03|3553.79|3545.09|3551.73|3543.03|37
1631830870000|2021-09-16 22:21:10|3550.8|3542.1|3550.47|3541.77|3551.33|3542.63|3550.45|3541.75|36
1631830880000|2021-09-16 22:21:20|3550.42|3541.72|3548.5|3539.8|3551.31|3542.61|3548.5|3539.8|25
1631830890000|2021-09-16 22:21:30|3549.19|3540.49|3551.4|3542.7|3551.41|3542.71|3548.98|3540.28|25
1631830900000|2021-09-16 22:21:40|3551.38|3542.68|3551.91|3543.21|3552|3543.3|3551.35|3542.65|17
1631830910000|2021-09-16 22:21:50|3551.89|3543.19|3552.54|3543.84|3552.66|3543.96|3551.47|3542.77|27
1631830920000|2021-09-16 22:22:00|3552.55|3543.85|3552.53|3543.83|3552.61|3543.91|3552.19|3543.49|30
1631830930000|2021-09-16 22:22:10|3552.49|3543.79|3549.7|3541|3552.49|3543.79|3549.25|3540.55|39
1631830940000|2021-09-16 22:22:20|3549.69|3540.99|3549.54|3540.84|3549.82|3541.12|3549.48|3540.78|30
1631830950000|2021-09-16 22:22:30|3549.59|3540.89|3550.81|3542.11|3550.82|3542.12|3549.27|3540.57|32
1631830960000|2021-09-16 22:22:40|3550.82|3542.12|3549.85|3541.15|3551.99|3543.29|3549.85|3541.15|33
1631830970000|2021-09-16 22:22:50|3549.81|3541.11|3550.21|3541.51|3550.31|3541.61|3549.68|3540.98|29
1631830980000|2021-09-16 22:23:00|3550.17|3541.47|3548.71|3540.01|3550.31|3541.61|3548.25|3539.55|30
1631830990000|2021-09-16 22:23:10|3548.72|3540.02|3550.11|3541.41|3550.21|3541.51|3548.53|3539.83|23
1631831000000|2021-09-16 22:23:20|3550.13|3541.43|3549.18|3540.48|3550.27|3541.57|3548.99|3540.29|35
1631831010000|2021-09-16 22:23:30|3549.1|3540.4|3550.5|3541.8|3550.5|3541.8|3547.98|3539.28|30
1631831020000|2021-09-16 22:23:40|3550.3|3541.6|3548.87|3540.17|3550.3|3541.6|3548.82|3540.12|29
1631831030000|2021-09-16 22:23:50|3548.95|3540.25|3547.81|3539.11|3549.53|3540.83|3547.69|3538.99|14
1631831040000|2021-09-16 22:24:00|3547.7|3539|3548.17|3539.47|3549.06|3540.36|3547.7|3539|22
1631831050000|2021-09-16 22:24:10|3548.23|3539.53|3547.5|3538.8|3549.2|3540.5|3547.19|3538.49|33
1631831060000|2021-09-16 22:24:20|3547.43|3538.73|3547.37|3538.67|3547.7|3539|3547.13|3538.43|27
1631831070000|2021-09-16 22:24:30|3547.1|3538.4|3545.93|3537.23|3547.39|3538.69|3545.8|3537.1|14
1631831080000|2021-09-16 22:24:40|3545.94|3537.24|3547.08|3538.38|3547.08|3538.38|3545.56|3536.86|37
1631831090000|2021-09-16 22:24:50|3547.21|3538.51|3544.13|3535.43|3547.7|3539|3544.06|3535.36|40
1631831100000|2021-09-16 22:25:00|3543.73|3535.03|3543.76|3535.06|3543.84|3535.14|3543.58|3534.88|33
1631831110000|2021-09-16 22:25:10|3543.75|3535.05|3544.12|3535.42|3545.34|3536.64|3543.68|3534.98|32
1631831120000|2021-09-16 22:25:20|3544.14|3535.44|3542.37|3533.67|3544.17|3535.47|3542.15|3533.45|32
1631831130000|2021-09-16 22:25:30|3542.21|3533.51|3543.31|3534.61|3543.31|3534.61|3542.17|3533.47|21
1631831140000|2021-09-16 22:25:40|3543.26|3534.56|3541.93|3533.23|3543.4|3534.7|3541.92|3533.22|21
1631831150000|2021-09-16 22:25:50|3542.03|3533.33|3541.16|3532.46|3542.45|3533.75|3541.04|3532.34|27
1631831160000|2021-09-16 22:26:00|3541.3|3532.6|3541.31|3532.61|3542.35|3533.65|3541.29|3532.59|33
1631831170000|2021-09-16 22:26:10|3541.35|3532.65|3541.17|3532.47|3541.35|3532.65|3540.94|3532.24|30
1631831180000|2021-09-16 22:26:20|3541.12|3532.42|3541.56|3532.86|3541.92|3533.22|3541.12|3532.42|37
1631831190000|2021-09-16 22:26:30|3541.58|3532.88|3542.38|3533.68|3542.38|3533.68|3541.44|3532.74|31
1631831200000|2021-09-16 22:26:40|3542.67|3533.97|3542.29|3533.59|3543.21|3534.51|3541.86|3533.16|34
1631831210000|2021-09-16 22:26:50|3542.12|3533.42|3543.14|3534.44|3543.14|3534.44|3542.03|3533.33|27
1631831220000|2021-09-16 22:27:00|3543.02|3534.32|3540.32|3531.62|3543.14|3534.44|3540.09|3531.39|33
1631831230000|2021-09-16 22:27:10|3540.33|3531.63|3539.72|3531.02|3540.79|3532.09|3539.07|3530.37|37
1631831240000|2021-09-16 22:27:20|3539.9|3531.2|3540.25|3531.55|3540.77|3532.07|3539.58|3530.88|32
1631831250000|2021-09-16 22:27:30|3540.15|3531.45|3540.42|3531.72|3540.8|3532.1|3539.8|3531.1|31
1631831260000|2021-09-16 22:27:40|3540.33|3531.63|3540.65|3531.95|3540.95|3532.25|3540.33|3531.63|32
1631831270000|2021-09-16 22:27:50|3540.57|3531.87|3541.52|3532.82|3541.67|3532.97|3540.12|3531.42|37
1631831280000|2021-09-16 22:28:00|3541.61|3532.91|3541.74|3533.04|3541.74|3533.04|3540.04|3531.34|31
1631831290000|2021-09-16 22:28:10|3541.98|3533.28|3542.78|3534.08|3543.31|3534.61|3541.98|3533.28|35
1631831300000|2021-09-16 22:28:20|3542.82|3534.12|3542.93|3534.23|3543.09|3534.39|3542.75|3534.05|32
1631831310000|2021-09-16 22:28:30|3542.94|3534.24|3543.41|3534.71|3543.46|3534.76|3542.82|3534.12|28
1631831320000|2021-09-16 22:28:40|3543.4|3534.7|3543.71|3535.01|3544.33|3535.63|3543.2|3534.5|29
1631831330000|2021-09-16 22:28:50|3543.78|3535.08|3544.48|3535.78|3544.78|3536.08|3542.89|3534.19|34
1631831340000|2021-09-16 22:29:00|3544.56|3535.86|3544.46|3535.76|3544.61|3535.91|3544.27|3535.57|21
1631831350000|2021-09-16 22:29:10|3544.45|3535.75|3543.41|3534.71|3544.45|3535.75|3543.35|3534.65|24
1631831360000|2021-09-16 22:29:20|3543.52|3534.82|3544.2|3535.5|3544.21|3535.51|3543.41|3534.71|20
1631831370000|2021-09-16 22:29:30|3543.65|3534.95|3543.84|3535.14|3543.95|3535.25|3543.44|3534.74|19
1631831380000|2021-09-16 22:29:40|3543.91|3535.21|3542.72|3534.02|3543.95|3535.25|3542.45|3533.75|29
1631831390000|2021-09-16 22:29:50|3542.73|3534.03|3542.27|3533.57|3542.73|3534.03|3540.7|3532|28
1631831400000|2021-09-16 22:30:00|3541.32|3532.62|3541.47|3532.77|3541.93|3533.23|3541.32|3532.62|24
1631831410000|2021-09-16 22:30:10|3541.46|3532.76|3541.07|3532.37|3541.91|3533.21|3541.04|3532.34|32
1631831420000|2021-09-16 22:30:20|3541.56|3532.86|3542.25|3533.55|3542.25|3533.55|3541.41|3532.71|32
1631831430000|2021-09-16 22:30:30|3542.27|3533.57|3542.94|3534.24|3543.12|3534.42|3542.27|3533.57|29
1631831440000|2021-09-16 22:30:40|3542.91|3534.21|3542.06|3533.36|3542.91|3534.21|3541.12|3532.42|35
1631831450000|2021-09-16 22:30:50|3542.66|3533.96|3541.38|3532.68|3542.81|3534.11|3540.85|3532.15|34
1631831460000|2021-09-16 22:31:00|3541.74|3533.04|3542.47|3533.77|3542.76|3534.06|3541.74|3533.04|31
1631831470000|2021-09-16 22:31:10|3542.48|3533.78|3542.62|3533.92|3542.62|3533.92|3542.11|3533.41|26
1631831480000|2021-09-16 22:31:20|3542.6|3533.9|3543.24|3534.54|3543.73|3535.03|3542.56|3533.86|29
1631831490000|2021-09-16 22:31:30|3543.23|3534.53|3544.24|3535.54|3544.65|3535.95|3543.22|3534.52|25
1631831500000|2021-09-16 22:31:40|3544.22|3535.52|3544.21|3535.51|3544.22|3535.52|3543.69|3534.99|30
1631831510000|2021-09-16 22:31:50|3544.22|3535.52|3544.58|3535.88|3544.58|3535.88|3544.17|3535.47|23
1631831520000|2021-09-16 22:32:00|3544.79|3536.09|3546.05|3537.35|3546.05|3537.35|3544.65|3535.95|31
1631831530000|2021-09-16 22:32:10|3546.02|3537.32|3547.32|3538.62|3547.66|3538.96|3546.02|3537.32|35
1631831540000|2021-09-16 22:32:20|3547.31|3538.61|3547.44|3538.74|3547.58|3538.88|3547.14|3538.44|28
1631831550000|2021-09-16 22:32:30|3547.39|3538.69|3547|3538.3|3547.39|3538.69|3546.89|3538.19|31
1631831560000|2021-09-16 22:32:40|3546.98|3538.28|3547.11|3538.41|3547.3|3538.6|3546.71|3538.01|29
1631831570000|2021-09-16 22:32:50|3547.1|3538.4|3547.44|3538.74|3547.44|3538.74|3546.7|3538|29
1631831580000|2021-09-16 22:33:00|3547.57|3538.87|3546.86|3538.16|3547.59|3538.89|3546.8|3538.1|22
1631831590000|2021-09-16 22:33:10|3547.05|3538.35|3547.29|3538.59|3547.64|3538.94|3546.3|3537.6|30
1631831600000|2021-09-16 22:33:20|3547.24|3538.54|3547.03|3538.33|3547.31|3538.61|3547.01|3538.31|32
1631831610000|2021-09-16 22:33:30|3546.98|3538.28|3547.18|3538.48|3547.22|3538.52|3546.88|3538.18|14
1631831620000|2021-09-16 22:33:40|3546.95|3538.25|3547.24|3538.54|3547.28|3538.58|3546.42|3537.72|34
1631831630000|2021-09-16 22:33:50|3547.19|3538.49|3546.76|3538.06|3547.7|3539|3546.53|3537.83|36
1631831640000|2021-09-16 22:34:00|3546.79|3538.09|3546.49|3537.79|3547.79|3539.09|3546.39|3537.69|33
1631831650000|2021-09-16 22:34:10|3546.5|3537.8|3548.38|3539.68|3548.38|3539.68|3546.46|3537.76|38
1631831660000|2021-09-16 22:34:20|3548.33|3539.63|3547.89|3539.19|3548.46|3539.76|3547.74|3539.04|31
1631831670000|2021-09-16 22:34:30|3547.94|3539.24|3547.57|3538.87|3548.33|3539.63|3547.57|3538.87|36
1631831680000|2021-09-16 22:34:40|3547.62|3538.92|3548.31|3539.61|3548.37|3539.67|3547.62|3538.92|29
1631831690000|2021-09-16 22:34:50|3548.26|3539.56|3548.3|3539.6|3548.39|3539.69|3548.14|3539.44|31
1631831700000|2021-09-16 22:35:00|3548.26|3539.56|3548.9|3540.2|3549.32|3540.62|3548.1|3539.4|31
1631831710000|2021-09-16 22:35:10|3548.77|3540.07|3549.2|3540.5|3549.49|3540.79|3548.75|3540.05|32
1631831720000|2021-09-16 22:35:20|3549.21|3540.51|3548.58|3539.88|3549.92|3541.22|3548.58|3539.88|36
1631831730000|2021-09-16 22:35:30|3548.51|3539.81|3549.66|3540.96|3549.77|3541.07|3548.51|3539.81|37
1631831740000|2021-09-16 22:35:40|3549.67|3540.97|3549.56|3540.86|3549.88|3541.18|3548.99|3540.29|31
1631831750000|2021-09-16 22:35:50|3549.17|3540.47|3550.61|3541.91|3550.61|3541.91|3548.92|3540.22|23
1631831760000|2021-09-16 22:36:00|3550.62|3541.92|3551.4|3542.7|3551.5|3542.8|3550.62|3541.92|27
1631831770000|2021-09-16 22:36:10|3551.39|3542.69|3552.53|3543.83|3552.77|3544.07|3550.91|3542.21|27
1631831780000|2021-09-16 22:36:20|3552.63|3543.93|3553.07|3544.37|3553.8|3545.1|3552.34|3543.64|26
1631831790000|2021-09-16 22:36:30|3553.09|3544.39|3552.44|3543.74|3553.09|3544.39|3552.44|3543.74|20
1631831800000|2021-09-16 22:36:40|3552.37|3543.67|3554.5|3545.8|3554.51|3545.81|3552.37|3543.67|26
1631831810000|2021-09-16 22:36:50|3554.48|3545.78|3558.65|3549.95|3558.65|3549.95|3554.48|3545.78|38
1631831820000|2021-09-16 22:37:00|3558.06|3549.36|3558.26|3549.56|3558.53|3549.83|3557.83|3549.13|32
1631831830000|2021-09-16 22:37:10|3558.35|3549.65|3557.6|3548.9|3558.76|3550.06|3557.6|3548.9|35
1631831840000|2021-09-16 22:37:20|3557.52|3548.82|3557.63|3548.93|3557.74|3549.04|3557.3|3548.6|32
1631831850000|2021-09-16 22:37:30|3557.62|3548.92|3557.96|3549.26|3558.16|3549.46|3557.62|3548.92|32
1631831860000|2021-09-16 22:37:40|3557.88|3549.18|3556.15|3547.45|3557.98|3549.28|3556.15|3547.45|19
1631831870000|2021-09-16 22:37:50|3556.16|3547.46|3556.76|3548.06|3556.85|3548.15|3555.93|3547.23|27
1631831880000|2021-09-16 22:38:00|3556.77|3548.07|3557.04|3548.34|3557.07|3548.37|3556.73|3548.03|27
1631831890000|2021-09-16 22:38:10|3557.05|3548.35|3556.73|3548.03|3557.31|3548.61|3556.06|3547.36|25
1631831900000|2021-09-16 22:38:20|3556.75|3548.05|3556.67|3547.97|3556.75|3548.05|3556.57|3547.87|26
1631831910000|2021-09-16 22:38:30|3556.74|3548.04|3556.54|3547.84|3556.74|3548.04|3556.47|3547.77|20
1631831920000|2021-09-16 22:38:40|3556.24|3547.54|3557.12|3548.42|3557.14|3548.44|3556.15|3547.45|32
1631831930000|2021-09-16 22:38:50|3557.1|3548.4|3555.47|3546.77|3557.1|3548.4|3555.33|3546.63|38
1631831940000|2021-09-16 22:39:00|3555.43|3546.73|3556.82|3548.12|3556.95|3548.25|3555.43|3546.73|34
1631831950000|2021-09-16 22:39:10|3556.86|3548.16|3556.65|3547.95|3557.04|3548.34|3555.94|3547.24|38
1631831960000|2021-09-16 22:39:20|3556.52|3547.82|3556.66|3547.96|3556.83|3548.13|3556.24|3547.54|29
1631831970000|2021-09-16 22:39:30|3556.65|3547.95|3556.19|3547.49|3556.65|3547.95|3556.08|3547.38|31
1631831980000|2021-09-16 22:39:40|3556.31|3547.61|3555|3546.3|3556.44|3547.74|3555|3546.3|25
1631831990000|2021-09-16 22:39:50|3555.24|3546.54|3554.53|3545.83|3555.44|3546.74|3553.99|3545.29|34
1631832000000|2021-09-16 22:40:00|3554.54|3545.84|3555.41|3546.71|3555.74|3547.04|3554.48|3545.78|36
1631832010000|2021-09-16 22:40:10|3555.44|3546.74|3555.23|3546.53|3555.54|3546.84|3555.06|3546.36|32
1631832020000|2021-09-16 22:40:20|3555.34|3546.64|3555.64|3546.94|3555.64|3546.94|3555.13|3546.43|27
1631832030000|2021-09-16 22:40:30|3555.68|3546.98|3555.21|3546.51|3555.68|3546.98|3555.2|3546.5|29
1631832040000|2021-09-16 22:40:40|3555.22|3546.52|3555.13|3546.43|3555.41|3546.71|3554.99|3546.29|29
1631832050000|2021-09-16 22:40:50|3555.17|3546.47|3554.7|3546|3555.21|3546.51|3554.62|3545.92|26
1631832060000|2021-09-16 22:41:00|3554.64|3545.94|3555.2|3546.5|3555.24|3546.54|3554.06|3545.36|33
1631832070000|2021-09-16 22:41:10|3555.15|3546.45|3555.26|3546.56|3555.57|3546.87|3554.17|3545.47|37
1631832080000|2021-09-16 22:41:20|3555.28|3546.58|3555.34|3546.64|3555.6|3546.9|3555.15|3546.45|30
1631832090000|2021-09-16 22:41:30|3555.58|3546.88|3556.19|3547.49|3556.81|3548.11|3555.34|3546.64|36
1631832100000|2021-09-16 22:41:40|3556.17|3547.47|3555.98|3547.28|3556.17|3547.47|3555.89|3547.19|33
1631832110000|2021-09-16 22:41:50|3556.05|3547.35|3556.01|3547.31|3556.05|3547.35|3555.88|3547.18|18
1631832120000|2021-09-16 22:42:00|3555.97|3547.27|3555.41|3546.71|3556.1|3547.4|3555.22|3546.52|34
1631832130000|2021-09-16 22:42:10|3555.21|3546.51|3555.41|3546.71|3555.41|3546.71|3554.95|3546.25|26
1631832140000|2021-09-16 22:42:20|3555.28|3546.58|3555.46|3546.76|3555.91|3547.21|3555.25|3546.55|35
1631832150000|2021-09-16 22:42:30|3555.86|3547.16|3555.62|3546.92|3555.86|3547.16|3555.33|3546.63|33
1631832160000|2021-09-16 22:42:40|3555.61|3546.91|3555.06|3546.36|3555.73|3547.03|3554.8|3546.1|26
1631832170000|2021-09-16 22:42:50|3555.04|3546.34|3554.63|3545.93|3555.18|3546.48|3554.1|3545.4|30
1631832180000|2021-09-16 22:43:00|3554.75|3546.05|3555.11|3546.41|3555.13|3546.43|3554.65|3545.95|29
1631832190000|2021-09-16 22:43:10|3555.09|3546.39|3553.88|3545.18|3555.09|3546.39|3553.45|3544.75|34
1631832200000|2021-09-16 22:43:20|3553.79|3545.09|3553.65|3544.95|3554.36|3545.66|3553.35|3544.65|32
1631832210000|2021-09-16 22:43:30|3553.58|3544.88|3553.91|3545.21|3554.02|3545.32|3553.52|3544.82|34
1631832220000|2021-09-16 22:43:40|3553.77|3545.07|3554.06|3545.36|3554.55|3545.85|3553.24|3544.54|36
1631832230000|2021-09-16 22:43:50|3554.19|3545.49|3553.66|3544.96|3554.28|3545.58|3553.63|3544.93|32
1631832240000|2021-09-16 22:44:00|3553.67|3544.97|3554.06|3545.36|3554.41|3545.71|3553.67|3544.97|26
1631832250000|2021-09-16 22:44:10|3554.05|3545.35|3552.47|3543.77|3554.13|3545.43|3552.47|3543.77|20
1631832260000|2021-09-16 22:44:20|3552.46|3543.76|3552.53|3543.83|3552.72|3544.02|3552.37|3543.67|32
1631832270000|2021-09-16 22:44:30|3552.61|3543.91|3553.97|3545.27|3554.1|3545.4|3552.53|3543.83|23
1631832280000|2021-09-16 22:44:40|3554.03|3545.33|3553.2|3544.5|3554.1|3545.4|3553.2|3544.5|19
1631832290000|2021-09-16 22:44:50|3553.19|3544.49|3550.83|3542.13|3553.19|3544.49|3550.52|3541.82|29
1631832300000|2021-09-16 22:45:00|3550.67|3541.97|3550.21|3541.51|3550.87|3542.17|3549.89|3541.19|28
1631832310000|2021-09-16 22:45:10|3550.19|3541.49|3549.14|3540.44|3550.22|3541.52|3549.14|3540.44|31
1631832320000|2021-09-16 22:45:20|3549.05|3540.35|3548.41|3539.71|3549.48|3540.78|3547.67|3538.97|39
1631832330000|2021-09-16 22:45:30|3548.46|3539.76|3548.53|3539.83|3548.73|3540.03|3548.42|3539.72|32
1631832340000|2021-09-16 22:45:40|3548.54|3539.84|3548.09|3539.39|3548.6|3539.9|3547.56|3538.86|33
1631832350000|2021-09-16 22:45:50|3548.02|3539.32|3547.82|3539.12|3548.23|3539.53|3547.38|3538.68|26
1631832360000|2021-09-16 22:46:00|3547.68|3538.98|3547.88|3539.18|3547.99|3539.29|3547.16|3538.46|35
1631832370000|2021-09-16 22:46:10|3547.91|3539.21|3548.26|3539.56|3548.86|3540.16|3547.9|3539.2|38
1631832380000|2021-09-16 22:46:20|3548.2|3539.5|3547.64|3538.94|3548.25|3539.55|3547.64|3538.94|22
1631832390000|2021-09-16 22:46:30|3547.63|3538.93|3547.98|3539.28|3548.1|3539.4|3547.63|3538.93|25
1631832400000|2021-09-16 22:46:40|3547.97|3539.27|3548|3539.3|3548.21|3539.51|3547.88|3539.18|25
1631832410000|2021-09-16 22:46:50|3548.16|3539.46|3548.07|3539.37|3548.38|3539.68|3547.86|3539.16|22
1631832420000|2021-09-16 22:47:00|3548.38|3539.68|3547.97|3539.27|3548.4|3539.7|3547.85|3539.15|29
1631832430000|2021-09-16 22:47:10|3548.07|3539.37|3548.12|3539.42|3548.37|3539.67|3547.92|3539.22|24
1631832440000|2021-09-16 22:47:20|3548.13|3539.43|3548.62|3539.92|3548.67|3539.97|3548.12|3539.42|25
1631832450000|2021-09-16 22:47:30|3548.61|3539.91|3547.88|3539.18|3548.61|3539.91|3547.75|3539.05|25
1631832460000|2021-09-16 22:47:40|3547.89|3539.19|3547.96|3539.26|3548.04|3539.34|3547.88|3539.18|13
1631832470000|2021-09-16 22:47:50|3547.95|3539.25|3545.3|3536.6|3548.3|3539.6|3545.15|3536.45|34
1631832480000|2021-09-16 22:48:00|3545.25|3536.55|3545.03|3536.33|3546.29|3537.59|3544.96|3536.26|33
1631832490000|2021-09-16 22:48:10|3545.06|3536.36|3543.71|3535.01|3545.2|3536.5|3543.71|3535.01|34
1631832500000|2021-09-16 22:48:20|3543.72|3535.02|3541.44|3532.74|3543.75|3535.05|3541.3|3532.6|37
1631832510000|2021-09-16 22:48:30|3541.57|3532.87|3543.23|3534.53|3543.63|3534.93|3541.42|3532.72|36
1631832520000|2021-09-16 22:48:40|3543.2|3534.5|3542.61|3533.91|3543.63|3534.93|3542.47|3533.77|35
1631832530000|2021-09-16 22:48:50|3542.7|3534|3543.42|3534.72|3543.65|3534.95|3542.67|3533.97|35
1631832540000|2021-09-16 22:49:00|3543.53|3534.83|3543.64|3534.94|3543.7|3535|3543.5|3534.8|25
1631832550000|2021-09-16 22:49:10|3543.58|3534.88|3543.69|3534.99|3543.69|3534.99|3543.46|3534.76|30
1631832560000|2021-09-16 22:49:20|3543.71|3535.01|3548.26|3539.56|3548.26|3539.56|3543.69|3534.99|31
1631832570000|2021-09-16 22:49:30|3548.74|3540.04|3549.15|3540.45|3549.53|3540.83|3547.22|3538.52|27
1631832580000|2021-09-16 22:49:40|3549.24|3540.54|3549.32|3540.62|3549.67|3540.97|3549.15|3540.45|27
1631832590000|2021-09-16 22:49:50|3549.36|3540.66|3548.71|3540.01|3550.24|3541.54|3548.37|3539.67|34
1631832600000|2021-09-16 22:50:00|3548.91|3540.21|3549.39|3540.69|3549.91|3541.21|3548.74|3540.04|33
1631832610000|2021-09-16 22:50:10|3549.25|3540.55|3550.57|3541.87|3550.7|3542|3549.01|3540.31|31
1631832620000|2021-09-16 22:50:20|3550.5|3541.8|3550.41|3541.71|3550.5|3541.8|3549.43|3540.73|28
1631832630000|2021-09-16 22:50:30|3550.44|3541.74|3551.03|3542.33|3551.35|3542.65|3550.25|3541.55|25
1631832640000|2021-09-16 22:50:40|3551|3542.3|3550.18|3541.48|3551|3542.3|3550.18|3541.48|12
1631832650000|2021-09-16 22:50:50|3550.19|3541.49|3549.92|3541.22|3550.19|3541.49|3549.92|3541.22|27
1631832660000|2021-09-16 22:51:00|3549.95|3541.25|3550.07|3541.37|3550.21|3541.51|3549.86|3541.16|26
1631832670000|2021-09-16 22:51:10|3550.06|3541.36|3550.44|3541.74|3550.51|3541.81|3549.94|3541.24|19
1631832680000|2021-09-16 22:51:20|3550.84|3542.14|3551.87|3543.17|3551.93|3543.23|3550.84|3542.14|29
1631832690000|2021-09-16 22:51:30|3551.84|3543.14|3552.1|3543.4|3552.27|3543.57|3551.84|3543.14|31
1631832700000|2021-09-16 22:51:40|3552.99|3544.29|3552.9|3544.2|3553.57|3544.87|3552.87|3544.17|26
1631832710000|2021-09-16 22:51:50|3552.87|3544.17|3552.84|3544.14|3553.48|3544.78|3552.84|3544.14|29
1631832720000|2021-09-16 22:52:00|3552.66|3543.96|3552.56|3543.86|3552.89|3544.19|3552.37|3543.67|29
1631832730000|2021-09-16 22:52:10|3552.52|3543.82|3552.46|3543.76|3552.52|3543.82|3552.12|3543.42|16
1631832740000|2021-09-16 22:52:20|3552.27|3543.57|3552.43|3543.73|3552.47|3543.77|3552.27|3543.57|21
1631832750000|2021-09-16 22:52:30|3552.46|3543.76|3554.17|3545.47|3554.17|3545.47|3552.46|3543.76|23
1631832760000|2021-09-16 22:52:40|3554.25|3545.55|3554.48|3545.78|3554.82|3546.12|3554.25|3545.55|30
1631832770000|2021-09-16 22:52:50|3554.49|3545.79|3555.74|3547.04|3556.08|3547.38|3554.47|3545.77|31
1631832780000|2021-09-16 22:53:00|3555.87|3547.17|3556.42|3547.72|3556.77|3548.07|3555.72|3547.02|30
1631832790000|2021-09-16 22:53:10|3556.41|3547.71|3555.96|3547.26|3556.71|3548.01|3555.84|3547.14|29
1631832800000|2021-09-16 22:53:20|3555.93|3547.23|3556.23|3547.53|3556.69|3547.99|3555.93|3547.23|30
1631832810000|2021-09-16 22:53:30|3556.24|3547.54|3554.8|3546.1|3556.53|3547.83|3554.69|3545.99|31
1631832820000|2021-09-16 22:53:40|3554.81|3546.11|3553.72|3545.02|3554.86|3546.16|3553.72|3545.02|28
1631832830000|2021-09-16 22:53:50|3553.59|3544.89|3554.64|3545.94|3554.96|3546.26|3553.22|3544.52|37
1631832840000|2021-09-16 22:54:00|3554.69|3545.99|3553.46|3544.76|3555.35|3546.65|3553.39|3544.69|36
1631832850000|2021-09-16 22:54:10|3553.44|3544.74|3552.77|3544.07|3553.51|3544.81|3552.62|3543.92|33
1631832860000|2021-09-16 22:54:20|3552.7|3544|3552.9|3544.2|3552.91|3544.21|3552.58|3543.88|25
1631832870000|2021-09-16 22:54:30|3552.91|3544.21|3553.32|3544.62|3553.49|3544.79|3552.81|3544.11|32
1631832880000|2021-09-16 22:54:40|3553.38|3544.68|3553.63|3544.93|3553.71|3545.01|3553.28|3544.58|19
1631832890000|2021-09-16 22:54:50|3553.64|3544.94|3552.6|3543.9|3553.64|3544.94|3552.6|3543.9|24
1631832900000|2021-09-16 22:55:00|3552.69|3543.99|3553.08|3544.38|3553.5|3544.8|3552.69|3543.99|29
1631832910000|2021-09-16 22:55:10|3553.12|3544.42|3553.87|3545.17|3553.99|3545.29|3553.12|3544.42|34
1631832920000|2021-09-16 22:55:20|3553.88|3545.18|3554.4|3545.7|3554.42|3545.72|3553.86|3545.16|31
1631832930000|2021-09-16 22:55:30|3554.36|3545.66|3555.5|3546.8|3555.5|3546.8|3554.36|3545.66|22
1631832940000|2021-09-16 22:55:40|3555.18|3546.48|3555.26|3546.56|3555.49|3546.79|3554.49|3545.79|35
1631832950000|2021-09-16 22:55:50|3555.17|3546.47|3555.2|3546.5|3556.14|3547.44|3555.02|3546.32|33
1631832960000|2021-09-16 22:56:00|3555.28|3546.58|3555.47|3546.77|3555.98|3547.28|3555|3546.3|32
1631832970000|2021-09-16 22:56:10|3555.96|3547.26|3555.93|3547.23|3556.12|3547.42|3555.68|3546.98|26
1631832980000|2021-09-16 22:56:20|3556.05|3547.35|3556.46|3547.76|3556.55|3547.85|3555.87|3547.17|28
1631832990000|2021-09-16 22:56:30|3556.47|3547.77|3556.44|3547.74|3556.79|3548.09|3556.35|3547.65|20
1631833000000|2021-09-16 22:56:40|3556.55|3547.85|3558.27|3549.57|3558.37|3549.67|3556.44|3547.74|33
1631833010000|2021-09-16 22:56:50|3558.28|3549.58|3558.33|3549.63|3558.39|3549.69|3557.87|3549.17|20
1631833020000|2021-09-16 22:57:00|3558.3|3549.6|3558.3|3549.6|3558.43|3549.73|3557.77|3549.07|25
1631833030000|2021-09-16 22:57:10|3558.64|3549.94|3559.81|3551.11|3559.85|3551.15|3558.5|3549.8|30
1631833040000|2021-09-16 22:57:20|3559.84|3551.14|3560.49|3551.79|3560.54|3551.84|3559.71|3551.01|15
1631833050000|2021-09-16 22:57:30|3560.51|3551.81|3559.85|3551.15|3560.51|3551.81|3559.33|3550.63|35
1631833060000|2021-09-16 22:57:40|3559.88|3551.18|3559.77|3551.07|3559.94|3551.24|3559.33|3550.63|21
1631833070000|2021-09-16 22:57:50|3559.72|3551.02|3559.81|3551.11|3559.88|3551.18|3559.3|3550.6|31
1631833080000|2021-09-16 22:58:00|3560.08|3551.38|3559.84|3551.14|3560.08|3551.38|3559.75|3551.05|31
1631833090000|2021-09-16 22:58:10|3559.78|3551.08|3558.16|3549.46|3559.78|3551.08|3558.14|3549.44|26
1631833100000|2021-09-16 22:58:20|3558.15|3549.45|3557.86|3549.16|3558.18|3549.48|3557.77|3549.07|28
1631833110000|2021-09-16 22:58:30|3557.88|3549.18|3559.37|3550.67|3559.59|3550.89|3557.8|3549.1|25
1631833120000|2021-09-16 22:58:40|3559.36|3550.66|3559.28|3550.58|3559.37|3550.67|3559.22|3550.52|16
1631833130000|2021-09-16 22:58:50|3559.24|3550.54|3559.07|3550.37|3559.27|3550.57|3558.76|3550.06|36
1631833140000|2021-09-16 22:59:00|3559.08|3550.38|3559.2|3550.5|3559.37|3550.67|3558.91|3550.21|29
1631833150000|2021-09-16 22:59:10|3559.14|3550.44|3558.71|3550.01|3559.15|3550.45|3558.71|3550.01|24
1631833160000|2021-09-16 22:59:20|3559.04|3550.34|3558.93|3550.23|3559.13|3550.43|3558.63|3549.93|26
1631833170000|2021-09-16 22:59:30|3558.94|3550.24|3559.18|3550.48|3559.28|3550.58|3558.85|3550.15|29
1631833180000|2021-09-16 22:59:40|3559.19|3550.49|3559.07|3550.37|3559.28|3550.58|3559.03|3550.33|27
1631833190000|2021-09-16 22:59:50|3559.11|3550.41|3559.03|3550.33|3559.11|3550.41|3558.74|3550.04|33
1631833200000|2021-09-16 23:00:00|3559.02|3550.32|3558.95|3550.25|3559.09|3550.39|3558.83|3550.13|37
1631833210000|2021-09-16 23:00:10|3558.97|3550.27|3556.84|3548.14|3559.05|3550.35|3556.84|3548.14|33
1631833220000|2021-09-16 23:00:20|3557.18|3548.48|3556.77|3548.07|3557.53|3548.83|3556.73|3548.03|36
1631833230000|2021-09-16 23:00:30|3556.89|3548.19|3554.97|3546.27|3556.89|3548.19|3554.49|3545.79|35
1631833240000|2021-09-16 23:00:40|3555.09|3546.39|3554.89|3546.19|3555.21|3546.51|3554.69|3545.99|35
1631833250000|2021-09-16 23:00:50|3554.84|3546.14|3554.81|3546.11|3555.24|3546.54|3554.07|3545.37|33
1631833260000|2021-09-16 23:01:00|3554.85|3546.15|3555.09|3546.39|3555.23|3546.53|3554.82|3546.12|27
1631833270000|2021-09-16 23:01:10|3554.93|3546.23|3554.33|3545.63|3554.97|3546.27|3554.33|3545.63|24
1631833280000|2021-09-16 23:01:20|3554.28|3545.58|3554.17|3545.47|3554.43|3545.73|3554.01|3545.31|26
1631833290000|2021-09-16 23:01:30|3554.02|3545.32|3554.06|3545.36|3554.25|3545.55|3553.92|3545.22|18
1631833300000|2021-09-16 23:01:40|3554.08|3545.38|3553.74|3545.04|3554.49|3545.79|3553.49|3544.79|27
1631833310000|2021-09-16 23:01:50|3553.7|3545|3553.69|3544.99|3553.77|3545.07|3553.68|3544.98|28
1631833320000|2021-09-16 23:02:00|3553.7|3545|3553.55|3544.85|3553.89|3545.19|3553.52|3544.82|32
1631833330000|2021-09-16 23:02:10|3553.54|3544.84|3551.07|3542.37|3553.59|3544.89|3551.01|3542.31|36
1631833340000|2021-09-16 23:02:20|3551.13|3542.43|3550.87|3542.17|3551.13|3542.43|3550.69|3541.99|27
1631833350000|2021-09-16 23:02:30|3550.63|3541.93|3550.06|3541.36|3550.71|3542.01|3549.79|3541.09|32
1631833360000|2021-09-16 23:02:40|3549.94|3541.24|3550.52|3541.82|3550.65|3541.95|3549.94|3541.24|32
1631833370000|2021-09-16 23:02:50|3550.5|3541.8|3550.73|3542.03|3550.93|3542.23|3550.34|3541.64|33
1631833380000|2021-09-16 23:03:00|3550.82|3542.12|3550.19|3541.49|3550.82|3542.12|3549.55|3540.85|32
1631833390000|2021-09-16 23:03:10|3550.1|3541.4|3549.87|3541.17|3550.63|3541.93|3549.87|3541.17|38
1631833400000|2021-09-16 23:03:20|3549.88|3541.18|3552.01|3543.31|3552.08|3543.38|3549.88|3541.18|35
1631833410000|2021-09-16 23:03:30|3552.14|3543.44|3550.31|3541.61|3552.58|3543.88|3550.31|3541.61|38
1631833420000|2021-09-16 23:03:40|3550.45|3541.75|3550.68|3541.98|3550.72|3542.02|3550.2|3541.5|32
1631833430000|2021-09-16 23:03:50|3550.65|3541.95|3552.59|3543.89|3552.61|3543.91|3550.36|3541.66|38
1631833440000|2021-09-16 23:04:00|3552.62|3543.92|3553.88|3545.18|3553.88|3545.18|3552.18|3543.48|32
1631833450000|2021-09-16 23:04:10|3554.14|3545.44|3553.69|3544.99|3554.33|3545.63|3553.67|3544.97|31
1631833460000|2021-09-16 23:04:20|3553.84|3545.14|3552.54|3543.84|3553.94|3545.24|3552.54|3543.84|29
1631833470000|2021-09-16 23:04:30|3552.56|3543.86|3551.89|3543.19|3553.13|3544.43|3551.89|3543.19|23
1631833480000|2021-09-16 23:04:40|3551.51|3542.81|3552.35|3543.65|3552.35|3543.65|3551.1|3542.4|32
1631833490000|2021-09-16 23:04:50|3552.77|3544.07|3554.78|3546.08|3555.21|3546.51|3552.77|3544.07|28
1631833500000|2021-09-16 23:05:00|3554.71|3546.01|3556.06|3547.36|3556.06|3547.36|3554.69|3545.99|32
1631833510000|2021-09-16 23:05:10|3556.08|3547.38|3556.51|3547.81|3556.51|3547.81|3555.4|3546.7|29
1631833520000|2021-09-16 23:05:20|3556.54|3547.84|3560.52|3551.82|3560.75|3552.05|3556.54|3547.84|32
1631833530000|2021-09-16 23:05:30|3560.79|3552.09|3562.09|3553.39|3562.2|3553.5|3560.74|3552.04|34
1631833540000|2021-09-16 23:05:40|3562|3553.3|3563.21|3554.51|3563.24|3554.54|3561.39|3552.69|35
1631833550000|2021-09-16 23:05:50|3563.46|3554.76|3563.76|3555.06|3564.05|3555.35|3563.46|3554.76|31
1631833560000|2021-09-16 23:06:00|3563.82|3555.12|3566.47|3557.77|3566.61|3557.91|3563.76|3555.06|31
1631833570000|2021-09-16 23:06:10|3566.48|3557.78|3567.19|3558.49|3567.32|3558.62|3566.46|3557.76|36
1631833580000|2021-09-16 23:06:20|3567.3|3558.6|3568.2|3559.5|3568.69|3559.99|3566.88|3558.18|33
1631833590000|2021-09-16 23:06:30|3568.5|3559.8|3568.99|3560.29|3569.31|3560.61|3568.37|3559.67|36
1631833600000|2021-09-16 23:06:40|3569.33|3560.63|3571.64|3562.94|3571.64|3562.94|3568.87|3560.17|35
1631833610000|2021-09-16 23:06:50|3571.66|3562.96|3573.67|3564.97|3573.98|3565.28|3571.42|3562.72|35
1631833620000|2021-09-16 23:07:00|3573.85|3565.15|3573.36|3564.66|3574.04|3565.34|3573.13|3564.43|33
1631833630000|2021-09-16 23:07:10|3573.42|3564.72|3575.3|3566.6|3575.3|3566.6|3573.38|3564.68|34
1631833640000|2021-09-16 23:07:20|3575.31|3566.61|3576.74|3568.04|3576.81|3568.11|3575.31|3566.61|32
1631833650000|2021-09-16 23:07:30|3576.75|3568.05|3576.61|3567.91|3578.06|3569.36|3576.61|3567.91|38
1631833660000|2021-09-16 23:07:40|3576.6|3567.9|3578.68|3569.98|3578.88|3570.18|3576.58|3567.88|32
1631833670000|2021-09-16 23:07:50|3578.52|3569.82|3580.21|3571.51|3580.82|3572.12|3578.24|3569.54|33
1631833680000|2021-09-16 23:08:00|3580.2|3571.5|3578.02|3569.32|3580.81|3572.11|3577.88|3569.18|38
1631833690000|2021-09-16 23:08:10|3578.04|3569.34|3577.15|3568.45|3579.03|3570.33|3576.77|3568.07|38
1631833700000|2021-09-16 23:08:20|3577.22|3568.52|3577.1|3568.4|3577.81|3569.11|3576|3567.3|39
1631833710000|2021-09-16 23:08:30|3577.14|3568.44|3577.25|3568.55|3577.89|3569.19|3576.11|3567.41|33
1631833720000|2021-09-16 23:08:40|3577.22|3568.52|3576.16|3567.46|3577.26|3568.56|3575.84|3567.14|39
1631833730000|2021-09-16 23:08:50|3576.14|3567.44|3576.45|3567.75|3577.21|3568.51|3575.87|3567.17|36
1631833740000|2021-09-16 23:09:00|3576.52|3567.82|3577.74|3569.04|3577.74|3569.04|3576.52|3567.82|28
1631833750000|2021-09-16 23:09:10|3577.77|3569.07|3577.35|3568.65|3579.74|3571.04|3577.35|3568.65|31
1631833760000|2021-09-16 23:09:20|3577.45|3568.75|3574.27|3565.57|3577.66|3568.96|3574.27|3565.57|34
1631833770000|2021-09-16 23:09:30|3574.45|3565.75|3573.16|3564.46|3574.45|3565.75|3572.91|3564.21|36
1631833780000|2021-09-16 23:09:40|3572.99|3564.29|3574.31|3565.61|3574.33|3565.63|3572.71|3564.01|38
1631833790000|2021-09-16 23:09:50|3574.38|3565.68|3574.24|3565.54|3574.5|3565.8|3573.98|3565.28|30
1631833800000|2021-09-16 23:10:00|3574.34|3565.64|3576.21|3567.51|3576.55|3567.85|3574.26|3565.56|35
1631833810000|2021-09-16 23:10:10|3576.04|3567.34|3576.08|3567.38|3576.56|3567.86|3575.99|3567.29|37
1631833820000|2021-09-16 23:10:20|3576.14|3567.44|3576.1|3567.4|3576.16|3567.46|3575.71|3567.01|28
1631833830000|2021-09-16 23:10:30|3576.09|3567.39|3576.05|3567.35|3576.25|3567.55|3576|3567.3|32
1631833840000|2021-09-16 23:10:40|3575.99|3567.29|3575.91|3567.21|3576.19|3567.49|3574.93|3566.23|37
1631833850000|2021-09-16 23:10:50|3575.86|3567.16|3575.36|3566.66|3576.09|3567.39|3575.3|3566.6|22
1631833860000|2021-09-16 23:11:00|3575.33|3566.63|3573.48|3564.78|3575.45|3566.75|3573.4|3564.7|26
1631833870000|2021-09-16 23:11:10|3573.49|3564.79|3572.36|3563.66|3573.49|3564.79|3572.33|3563.63|37
1631833880000|2021-09-16 23:11:20|3572.87|3564.17|3572.54|3563.84|3573.17|3564.47|3571.88|3563.18|32
1631833890000|2021-09-16 23:11:30|3572.04|3563.34|3572.17|3563.47|3572.49|3563.79|3571.6|3562.9|36
1631833900000|2021-09-16 23:11:40|3572.39|3563.69|3572.56|3563.86|3572.62|3563.92|3571.84|3563.14|38
1631833910000|2021-09-16 23:11:50|3572.59|3563.89|3576.15|3567.45|3576.69|3567.99|3572.51|3563.81|40
1631833920000|2021-09-16 23:12:00|3576.27|3567.57|3578.18|3569.48|3578.9|3570.2|3576.18|3567.48|37
1631833930000|2021-09-16 23:12:10|3577.82|3569.12|3574.53|3565.83|3577.82|3569.12|3574.11|3565.41|37
1631833940000|2021-09-16 23:12:20|3574.7|3566|3573.78|3565.08|3575.46|3566.76|3573|3564.3|37
1631833950000|2021-09-16 23:12:30|3573.43|3564.73|3572.49|3563.79|3574.04|3565.34|3571.8|3563.1|34
1631833960000|2021-09-16 23:12:40|3572.26|3563.56|3572.55|3563.85|3573.04|3564.34|3571.74|3563.04|35
1631833970000|2021-09-16 23:12:50|3572.07|3563.37|3575.35|3566.65|3575.69|3566.99|3571.74|3563.04|39
1631833980000|2021-09-16 23:13:00|3575.46|3566.76|3574.63|3565.93|3576.06|3567.36|3574.63|3565.93|39
1631833990000|2021-09-16 23:13:10|3574.86|3566.16|3574.69|3565.99|3575.14|3566.44|3574.21|3565.51|37
1631834000000|2021-09-16 23:13:20|3574.59|3565.89|3573.77|3565.07|3574.68|3565.98|3573.75|3565.05|33
1631834010000|2021-09-16 23:13:30|3573.79|3565.09|3573.55|3564.85|3574.03|3565.33|3573.19|3564.49|31
1631834020000|2021-09-16 23:13:40|3573.56|3564.86|3573.26|3564.56|3573.95|3565.25|3572.64|3563.94|33
1631834030000|2021-09-16 23:13:50|3572.73|3564.03|3572.84|3564.14|3573.05|3564.35|3572.58|3563.88|32
1631834040000|2021-09-16 23:14:00|3572.85|3564.15|3572.56|3563.86|3573.37|3564.67|3572.37|3563.67|36
1631834050000|2021-09-16 23:14:10|3572.79|3564.09|3573.01|3564.31|3573.04|3564.34|3572.42|3563.72|21
1631834060000|2021-09-16 23:14:20|3573.06|3564.36|3571.44|3562.74|3573.07|3564.37|3571.4|3562.7|21
1631834070000|2021-09-16 23:14:30|3571.66|3562.96|3571.96|3563.26|3572.1|3563.4|3571.42|3562.72|37
1631834080000|2021-09-16 23:14:40|3571.97|3563.27|3571.93|3563.23|3572.5|3563.8|3571.35|3562.65|34
1631834090000|2021-09-16 23:14:50|3571.29|3562.59|3570.71|3562.01|3571.6|3562.9|3570.71|3562.01|27
1631834100000|2021-09-16 23:15:00|3570.72|3562.02|3571.14|3562.44|3571.33|3562.63|3570.71|3562.01|32
1631834110000|2021-09-16 23:15:10|3571.13|3562.43|3570.47|3561.77|3571.13|3562.43|3569.91|3561.21|35
1631834120000|2021-09-16 23:15:20|3570.46|3561.76|3570.03|3561.33|3571.05|3562.35|3569.72|3561.02|35
1631834130000|2021-09-16 23:15:30|3569.97|3561.27|3569.85|3561.15|3570.31|3561.61|3569.72|3561.02|31
1631834140000|2021-09-16 23:15:40|3569.86|3561.16|3569.07|3560.37|3570.03|3561.33|3568.88|3560.18|32
1631834150000|2021-09-16 23:15:50|3569.35|3560.65|3569|3560.3|3569.43|3560.73|3568.96|3560.26|23
1631834160000|2021-09-16 23:16:00|3569.34|3560.64|3570.48|3561.78|3571.51|3562.81|3569.05|3560.35|35
1631834170000|2021-09-16 23:16:10|3570.47|3561.77|3569.66|3560.96|3570.47|3561.77|3569.52|3560.82|32
1631834180000|2021-09-16 23:16:20|3569.59|3560.89|3569.34|3560.64|3569.66|3560.96|3568.96|3560.26|32
1631834190000|2021-09-16 23:16:30|3569.3|3560.6|3569.5|3560.8|3569.56|3560.86|3569.04|3560.34|31
1631834200000|2021-09-16 23:16:40|3569.49|3560.79|3569.01|3560.31|3569.53|3560.83|3568.98|3560.28|26
1631834210000|2021-09-16 23:16:50|3569|3560.3|3572.4|3563.7|3572.93|3564.23|3569|3560.3|36
1631834220000|2021-09-16 23:17:00|3572.65|3563.95|3573.23|3564.53|3573.87|3565.17|3572.34|3563.64|33
1631834230000|2021-09-16 23:17:10|3573.05|3564.35|3573.96|3565.26|3574.25|3565.55|3573.05|3564.35|32
1631834240000|2021-09-16 23:17:20|3574.35|3565.65|3575.06|3566.36|3575.72|3567.02|3574.35|3565.65|33
1631834250000|2021-09-16 23:17:30|3574.96|3566.26|3574.65|3565.95|3575.55|3566.85|3574.32|3565.62|35
1631834260000|2021-09-16 23:17:40|3574.54|3565.84|3574.04|3565.34|3574.85|3566.15|3573.93|3565.23|30
1631834270000|2021-09-16 23:17:50|3574.19|3565.49|3575.33|3566.63|3575.66|3566.96|3574.19|3565.49|31
1631834280000|2021-09-16 23:18:00|3575.32|3566.62|3574.9|3566.2|3575.9|3567.2|3574.81|3566.11|36
1631834290000|2021-09-16 23:18:10|3575.51|3566.81|3573.65|3564.95|3576.26|3567.56|3573.65|3564.95|37
1631834300000|2021-09-16 23:18:20|3574.63|3565.93|3574.2|3565.5|3575.06|3566.36|3573.59|3564.89|31
1631834310000|2021-09-16 23:18:30|3574.19|3565.49|3575.26|3566.56|3575.26|3566.56|3574|3565.3|38
1631834320000|2021-09-16 23:18:40|3575.21|3566.51|3574.15|3565.45|3575.36|3566.66|3573.78|3565.08|37
1631834330000|2021-09-16 23:18:50|3574.19|3565.49|3575.06|3566.36|3575.12|3566.42|3574.16|3565.46|36
1631834340000|2021-09-16 23:19:00|3574.86|3566.16|3577.12|3568.42|3577.32|3568.62|3574.86|3566.16|36
1631834350000|2021-09-16 23:19:10|3577.25|3568.55|3578.28|3569.58|3578.3|3569.6|3577.18|3568.48|34
1631834360000|2021-09-16 23:19:20|3578.12|3569.42|3579.13|3570.43|3579.3|3570.6|3578.12|3569.42|36
1631834370000|2021-09-16 23:19:30|3578.91|3570.21|3577.45|3568.75|3579.12|3570.42|3577.27|3568.57|34
1631834380000|2021-09-16 23:19:40|3577.27|3568.57|3577.95|3569.25|3578.35|3569.65|3576.85|3568.15|36
1631834390000|2021-09-16 23:19:50|3577.84|3569.14|3578.89|3570.19|3579.28|3570.58|3577.77|3569.07|33
1631834400000|2021-09-16 23:20:00|3578.8|3570.1|3579.2|3570.5|3579.86|3571.16|3578.61|3569.91|28
1631834410000|2021-09-16 23:20:10|3579.14|3570.44|3578.39|3569.69|3579.32|3570.62|3577.92|3569.22|22
1631834420000|2021-09-16 23:20:20|3578.37|3569.67|3579|3570.3|3579.07|3570.37|3578.37|3569.67|21
1631834430000|2021-09-16 23:20:30|3578.98|3570.28|3579.61|3570.91|3579.61|3570.91|3578.15|3569.45|25
1631834440000|2021-09-16 23:20:40|3579.93|3571.23|3580.78|3572.08|3580.9|3572.2|3579.86|3571.16|18
1631834450000|2021-09-16 23:20:50|3580.43|3571.73|3579.41|3570.71|3580.78|3572.08|3579.29|3570.59|33
1631834460000|2021-09-16 23:21:00|3579.44|3570.74|3581.33|3572.63|3581.36|3572.66|3579.38|3570.68|32
1631834470000|2021-09-16 23:21:10|3581.16|3572.46|3580.73|3572.03|3581.49|3572.79|3580.47|3571.77|34
1631834480000|2021-09-16 23:21:20|3580.66|3571.96|3580.25|3571.55|3581.43|3572.73|3580.25|3571.55|29
1631834490000|2021-09-16 23:21:30|3580.24|3571.54|3579.95|3571.25|3580.37|3571.67|3579.84|3571.14|22
1631834500000|2021-09-16 23:21:40|3579.92|3571.22|3578.71|3570.01|3579.99|3571.29|3578.49|3569.79|22
1631834510000|2021-09-16 23:21:50|3578.54|3569.84|3577.83|3569.13|3579.15|3570.45|3577.65|3568.95|34
1631834520000|2021-09-16 23:22:00|3578.36|3569.66|3579.95|3571.25|3580.71|3572.01|3578.36|3569.66|35
1631834530000|2021-09-16 23:22:10|3579.93|3571.23|3579.59|3570.89|3579.93|3571.23|3579.18|3570.48|32
1631834540000|2021-09-16 23:22:20|3579.71|3571.01|3579.96|3571.26|3580.17|3571.47|3579.71|3571.01|26
1631834550000|2021-09-16 23:22:30|3579.95|3571.25|3579.6|3570.9|3580.86|3572.16|3579.5|3570.8|28
1631834560000|2021-09-16 23:22:40|3579.47|3570.77|3579.14|3570.44|3579.85|3571.15|3578.73|3570.03|32
1631834570000|2021-09-16 23:22:50|3579.26|3570.56|3579.12|3570.42|3579.26|3570.56|3578.86|3570.16|14
1631834580000|2021-09-16 23:23:00|3579.06|3570.36|3578.44|3569.74|3579.06|3570.36|3578.27|3569.57|21
1631834590000|2021-09-16 23:23:10|3578.46|3569.76|3578.75|3570.05|3579|3570.3|3578.41|3569.71|27
1631834600000|2021-09-16 23:23:20|3579.04|3570.34|3578.67|3569.97|3579.09|3570.39|3578.31|3569.61|29
1631834610000|2021-09-16 23:23:30|3578.57|3569.87|3578.28|3569.58|3578.7|3570|3578.23|3569.53|18
1631834620000|2021-09-16 23:23:40|3578.24|3569.54|3578.24|3569.54|3578.54|3569.84|3577.83|3569.13|24
1631834630000|2021-09-16 23:23:50|3578.23|3569.53|3577.99|3569.29|3578.4|3569.7|3577.77|3569.07|22
1631834640000|2021-09-16 23:24:00|3578.3|3569.6|3578.3|3569.6|3578.53|3569.83|3577.68|3568.98|22
1631834650000|2021-09-16 23:24:10|3578.33|3569.63|3577.62|3568.92|3578.54|3569.84|3576.42|3567.72|31
1631834660000|2021-09-16 23:24:20|3576.84|3568.14|3577.16|3568.46|3577.48|3568.78|3576.84|3568.14|28
1631834670000|2021-09-16 23:24:30|3577.17|3568.47|3578.29|3569.59|3578.45|3569.75|3577.17|3568.47|29
1631834680000|2021-09-16 23:24:40|3578.41|3569.71|3578.23|3569.53|3578.52|3569.82|3578.23|3569.53|30
1631834690000|2021-09-16 23:24:50|3578.5|3569.8|3578.3|3569.6|3578.56|3569.86|3578.15|3569.45|26
1631834700000|2021-09-16 23:25:00|3578.29|3569.59|3577.34|3568.64|3578.33|3569.63|3577.29|3568.59|33
1631834710000|2021-09-16 23:25:10|3577.36|3568.66|3577.15|3568.45|3577.53|3568.83|3576.82|3568.12|30
1631834720000|2021-09-16 23:25:20|3577.45|3568.75|3576.6|3567.9|3577.45|3568.75|3575.65|3566.95|32
1631834730000|2021-09-16 23:25:30|3576.59|3567.89|3576.2|3567.5|3576.84|3568.14|3576.18|3567.48|27
1631834740000|2021-09-16 23:25:40|3576.19|3567.49|3576.2|3567.5|3576.3|3567.6|3576.15|3567.45|27
1631834750000|2021-09-16 23:25:50|3576.21|3567.51|3577.18|3568.48|3577.26|3568.56|3576.18|3567.48|22
1631834760000|2021-09-16 23:26:00|3577.19|3568.49|3577.18|3568.48|3577.48|3568.78|3576.93|3568.23|31
1631834770000|2021-09-16 23:26:10|3577.15|3568.45|3576.88|3568.18|3577.62|3568.92|3576.85|3568.15|18
1631834780000|2021-09-16 23:26:20|3576.87|3568.17|3576.91|3568.21|3577.42|3568.72|3576.83|3568.13|26
1631834790000|2021-09-16 23:26:30|3576.89|3568.19|3576.75|3568.05|3577.02|3568.32|3576.35|3567.65|27
1631834800000|2021-09-16 23:26:40|3576.74|3568.04|3575.36|3566.66|3576.74|3568.04|3574.83|3566.13|30
1631834810000|2021-09-16 23:26:50|3575.01|3566.31|3575.34|3566.64|3576.29|3567.59|3574.91|3566.21|34
1631834820000|2021-09-16 23:27:00|3574.84|3566.14|3574.56|3565.86|3576.17|3567.47|3574.37|3565.67|30
1631834830000|2021-09-16 23:27:10|3574.37|3565.67|3574.02|3565.32|3574.56|3565.86|3573.88|3565.18|25
1631834840000|2021-09-16 23:27:20|3573.88|3565.18|3573.51|3564.81|3573.96|3565.26|3572.7|3564|36
1631834850000|2021-09-16 23:27:30|3573.24|3564.54|3573.42|3564.72|3573.51|3564.81|3573.08|3564.38|34
1631834860000|2021-09-16 23:27:40|3573.16|3564.46|3573.89|3565.19|3573.89|3565.19|3573.15|3564.45|36
1631834870000|2021-09-16 23:27:50|3573.87|3565.17|3574.21|3565.51|3574.55|3565.85|3573.87|3565.17|30
1631834880000|2021-09-16 23:28:00|3574.26|3565.56|3573.84|3565.14|3574.43|3565.73|3573.75|3565.05|25
1631834890000|2021-09-16 23:28:10|3573.8|3565.1|3574.21|3565.51|3574.28|3565.58|3573.73|3565.03|33
1631834900000|2021-09-16 23:28:20|3574.11|3565.41|3572.38|3563.68|3574.11|3565.41|3572.06|3563.36|24
1631834910000|2021-09-16 23:28:30|3572.09|3563.39|3571.69|3562.99|3572.2|3563.5|3571.48|3562.78|34
1631834920000|2021-09-16 23:28:40|3571.55|3562.85|3571.51|3562.81|3571.7|3563|3571.33|3562.63|31
1631834930000|2021-09-16 23:28:50|3571.45|3562.75|3570.66|3561.96|3571.48|3562.78|3570.57|3561.87|33
1631834940000|2021-09-16 23:29:00|3570.82|3562.12|3572.3|3563.6|3572.3|3563.6|3570.62|3561.92|35
1631834950000|2021-09-16 23:29:10|3572.42|3563.72|3572.45|3563.75|3572.55|3563.85|3572.08|3563.38|36
1631834960000|2021-09-16 23:29:20|3572.38|3563.68|3572.9|3564.2|3572.95|3564.25|3572.29|3563.59|35
1631834970000|2021-09-16 23:29:30|3572.84|3564.14|3572.95|3564.25|3573.14|3564.44|3572.76|3564.06|36
1631834980000|2021-09-16 23:29:40|3572.97|3564.27|3573|3564.3|3573.1|3564.4|3572.96|3564.26|29
1631834990000|2021-09-16 23:29:50|3573.04|3564.34|3572.84|3564.14|3573.19|3564.49|3572.48|3563.78|30
1631835000000|2021-09-16 23:30:00|3572.91|3564.21|3570.81|3562.11|3573.06|3564.36|3570.8|3562.1|33
1631835010000|2021-09-16 23:30:10|3570.8|3562.1|3568.46|3559.76|3570.8|3562.1|3568.32|3559.62|35
1631835020000|2021-09-16 23:30:20|3568.45|3559.75|3568.87|3560.17|3569.09|3560.39|3568.44|3559.74|33
1631835030000|2021-09-16 23:30:30|3568.83|3560.13|3569.74|3561.04|3570.17|3561.47|3568.66|3559.96|36
1631835040000|2021-09-16 23:30:40|3569.78|3561.08|3570.97|3562.27|3570.97|3562.27|3569.76|3561.06|35
1631835050000|2021-09-16 23:30:50|3571|3562.3|3569.97|3561.27|3571.66|3562.96|3569.97|3561.27|35
1631835060000|2021-09-16 23:31:00|3570.04|3561.34|3570.11|3561.41|3570.57|3561.87|3569.35|3560.65|37
1631835070000|2021-09-16 23:31:10|3570.01|3561.31|3569.93|3561.23|3570.25|3561.55|3569.72|3561.02|31
1631835080000|2021-09-16 23:31:20|3569.82|3561.12|3569.95|3561.25|3570.16|3561.46|3569.6|3560.9|26
1631835090000|2021-09-16 23:31:30|3570.1|3561.4|3570.11|3561.41|3570.18|3561.48|3569.92|3561.22|21
1631835100000|2021-09-16 23:31:40|3570.05|3561.35|3569.97|3561.27|3570.09|3561.39|3569.75|3561.05|35
1631835110000|2021-09-16 23:31:50|3569.83|3561.13|3571.11|3562.41|3571.26|3562.56|3569.7|3561|31
1631835120000|2021-09-16 23:32:00|3571.12|3562.42|3571.76|3563.06|3571.82|3563.12|3571.12|3562.42|18
1631835130000|2021-09-16 23:32:10|3571.75|3563.05|3571.65|3562.95|3572.13|3563.43|3570.96|3562.26|38
1631835140000|2021-09-16 23:32:20|3571.62|3562.92|3571.64|3562.94|3571.79|3563.09|3571.21|3562.51|35
1631835150000|2021-09-16 23:32:30|3571.46|3562.76|3571.27|3562.57|3571.63|3562.93|3571.05|3562.35|35
1631835160000|2021-09-16 23:32:40|3571.28|3562.58|3571.11|3562.41|3571.34|3562.64|3571.04|3562.34|20
1631835170000|2021-09-16 23:32:50|3571.1|3562.4|3571.69|3562.99|3571.85|3563.15|3571.02|3562.32|27
1631835180000|2021-09-16 23:33:00|3571.32|3562.62|3572.28|3563.58|3572.36|3563.66|3571.07|3562.37|35
1631835190000|2021-09-16 23:33:10|3572.17|3563.47|3571.28|3562.58|3572.17|3563.47|3571.07|3562.37|26
1631835200000|2021-09-16 23:33:20|3571.27|3562.57|3571.08|3562.38|3571.27|3562.57|3571.08|3562.38|8
1631835210000|2021-09-16 23:33:30|3571.01|3562.31|3570.01|3561.31|3571.01|3562.31|3569.8|3561.1|28
1631835220000|2021-09-16 23:33:40|3569.92|3561.22|3569.5|3560.8|3570|3561.3|3569.14|3560.44|18
1631835230000|2021-09-16 23:33:50|3569.58|3560.88|3569.71|3561.01|3569.77|3561.07|3569.57|3560.87|21
1631835240000|2021-09-16 23:34:00|3569.64|3560.94|3570.05|3561.35|3570.05|3561.35|3569.63|3560.93|14
1631835250000|2021-09-16 23:34:10|3570.09|3561.39|3570.87|3562.17|3571.06|3562.36|3570.09|3561.39|25
1631835260000|2021-09-16 23:34:20|3570.41|3561.71|3569.91|3561.21|3570.9|3562.2|3569.87|3561.17|36
1631835270000|2021-09-16 23:34:30|3569.92|3561.22|3569.83|3561.13|3569.92|3561.22|3569.7|3561|32
1631835280000|2021-09-16 23:34:40|3569.85|3561.15|3570.68|3561.98|3571.12|3562.42|3569.85|3561.15|30
1631835290000|2021-09-16 23:34:50|3570.35|3561.65|3570.14|3561.44|3570.95|3562.25|3569.56|3560.86|32
1631835300000|2021-09-16 23:35:00|3570.16|3561.46|3570.07|3561.37|3570.67|3561.97|3569.87|3561.17|38
1631835310000|2021-09-16 23:35:10|3570.02|3561.32|3569.59|3560.89|3570.24|3561.54|3569.53|3560.83|36
1631835320000|2021-09-16 23:35:20|3569.26|3560.56|3569.14|3560.44|3569.48|3560.78|3569.14|3560.44|35
1631835330000|2021-09-16 23:35:30|3569.1|3560.4|3568.15|3559.45|3569.4|3560.7|3568.08|3559.38|35
1631835340000|2021-09-16 23:35:40|3568.11|3559.41|3567.47|3558.77|3568.21|3559.51|3566.97|3558.27|32
1631835350000|2021-09-16 23:35:50|3567.48|3558.78|3567.47|3558.77|3567.55|3558.85|3566.91|3558.21|35
1631835360000|2021-09-16 23:36:00|3567.46|3558.76|3566.43|3557.73|3567.58|3558.88|3566.43|3557.73|33
1631835370000|2021-09-16 23:36:10|3566.33|3557.63|3566.08|3557.38|3566.98|3558.28|3565.93|3557.23|34
1631835380000|2021-09-16 23:36:20|3566.07|3557.37|3566.2|3557.5|3566.37|3557.67|3565.88|3557.18|30
1631835390000|2021-09-16 23:36:30|3566.21|3557.51|3565.74|3557.04|3566.47|3557.77|3565.49|3556.79|28
1631835400000|2021-09-16 23:36:40|3565.76|3557.06|3566.15|3557.45|3566.38|3557.68|3565.52|3556.82|31
1631835410000|2021-09-16 23:36:50|3566.19|3557.49|3566.19|3557.49|3566.42|3557.72|3564.76|3556.06|28
1631835420000|2021-09-16 23:37:00|3566.98|3558.28|3567.82|3559.12|3568.48|3559.78|3566.59|3557.89|32
1631835430000|2021-09-16 23:37:10|3567.88|3559.18|3568.45|3559.75|3568.53|3559.83|3567.63|3558.93|31
1631835440000|2021-09-16 23:37:20|3568.43|3559.73|3568.86|3560.16|3569.28|3560.58|3568.16|3559.46|31
1631835450000|2021-09-16 23:37:30|3568.93|3560.23|3568.86|3560.16|3568.95|3560.25|3568.83|3560.13|22
1631835460000|2021-09-16 23:37:40|3568.73|3560.03|3568.82|3560.12|3568.86|3560.16|3568.68|3559.98|26
1631835470000|2021-09-16 23:37:50|3568.85|3560.15|3568.71|3560.01|3568.85|3560.15|3568.13|3559.43|28
1631835480000|2021-09-16 23:38:00|3568.65|3559.95|3569.17|3560.47|3569.6|3560.9|3568.48|3559.78|34
1631835490000|2021-09-16 23:38:10|3569.24|3560.54|3568.31|3559.61|3569.28|3560.58|3568.05|3559.35|33
1631835500000|2021-09-16 23:38:20|3568.24|3559.54|3567.9|3559.2|3568.25|3559.55|3567|3558.3|35
1631835510000|2021-09-16 23:38:30|3567.91|3559.21|3567.92|3559.22|3568.42|3559.72|3567.84|3559.14|33
1631835520000|2021-09-16 23:38:40|3567.75|3559.05|3568.07|3559.37|3568.28|3559.58|3567.59|3558.89|31
1631835530000|2021-09-16 23:38:50|3568.09|3559.39|3568.2|3559.5|3568.46|3559.76|3568.09|3559.39|32
1631835540000|2021-09-16 23:39:00|3568.19|3559.49|3567.15|3558.45|3568.26|3559.56|3566.9|3558.2|31
1631835550000|2021-09-16 23:39:10|3567.11|3558.41|3567.74|3559.04|3567.82|3559.12|3567.11|3558.41|37
1631835560000|2021-09-16 23:39:20|3567.73|3559.03|3568.31|3559.61|3568.45|3559.75|3567.69|3558.99|32
1631835570000|2021-09-16 23:39:30|3568.3|3559.6|3568.95|3560.25|3569.2|3560.5|3568.21|3559.51|35
1631835580000|2021-09-16 23:39:40|3568.99|3560.29|3569.79|3561.09|3569.87|3561.17|3568.65|3559.95|32
1631835590000|2021-09-16 23:39:50|3569.75|3561.05|3569.8|3561.1|3570.23|3561.53|3569.2|3560.5|34
1631835600000|2021-09-16 23:40:00|3569.7|3561|3569.37|3560.67|3569.7|3561|3568.7|3560|32
1631835610000|2021-09-16 23:40:10|3569.2|3560.5|3569.61|3560.91|3569.83|3561.13|3569.12|3560.42|34
1631835620000|2021-09-16 23:40:20|3569.79|3561.09|3574.83|3566.13|3576.35|3567.65|3569.29|3560.59|38
1631835630000|2021-09-16 23:40:30|3574.74|3566.04|3576.43|3567.73|3576.43|3567.73|3574.06|3565.36|37
1631835640000|2021-09-16 23:40:40|3576.56|3567.86|3576.3|3567.6|3577.25|3568.55|3576.25|3567.55|36
1631835650000|2021-09-16 23:40:50|3576.24|3567.54|3576.14|3567.44|3576.98|3568.28|3576.13|3567.43|35
1631835660000|2021-09-16 23:41:00|3576.18|3567.48|3574.33|3565.63|3576.3|3567.6|3574.23|3565.53|37
1631835670000|2021-09-16 23:41:10|3574.23|3565.53|3574.48|3565.78|3575.56|3566.86|3573.81|3565.11|37
1631835680000|2021-09-16 23:41:20|3574.47|3565.77|3574.66|3565.96|3574.66|3565.96|3574.39|3565.69|25
1631835690000|2021-09-16 23:41:30|3574.44|3565.74|3573.47|3564.77|3574.62|3565.92|3572.79|3564.09|36
1631835700000|2021-09-16 23:41:40|3573.45|3564.75|3573.22|3564.52|3573.65|3564.95|3573|3564.3|38
1631835710000|2021-09-16 23:41:50|3573.38|3564.68|3572.83|3564.13|3573.55|3564.85|3572.07|3563.37|36
1631835720000|2021-09-16 23:42:00|3572.8|3564.1|3573.79|3565.09|3574.21|3565.51|3572.29|3563.59|37
1631835730000|2021-09-16 23:42:10|3573.94|3565.24|3578.56|3569.86|3578.71|3570.01|3573.68|3564.98|38
1631835740000|2021-09-16 23:42:20|3578.36|3569.66|3576.15|3567.45|3578.36|3569.66|3575.97|3567.27|36
1631835750000|2021-09-16 23:42:30|3576.17|3567.47|3573.64|3564.94|3576.23|3567.53|3572.86|3564.16|39
1631835760000|2021-09-16 23:42:40|3573.38|3564.68|3571.69|3562.99|3573.65|3564.95|3571.28|3562.58|37
1631835770000|2021-09-16 23:42:50|3571.7|3563|3570.61|3561.91|3571.7|3563|3569.88|3561.18|36
1631835780000|2021-09-16 23:43:00|3570.69|3561.99|3570.71|3562.01|3570.87|3562.17|3570.52|3561.82|33
1631835790000|2021-09-16 23:43:10|3570.58|3561.88|3569.07|3560.37|3570.74|3562.04|3568.62|3559.92|36
1631835800000|2021-09-16 23:43:20|3569.26|3560.56|3568.71|3560.01|3569.66|3560.96|3568.42|3559.72|39
1631835810000|2021-09-16 23:43:30|3568.47|3559.77|3568.92|3560.22|3569.11|3560.41|3568.47|3559.77|34
1631835820000|2021-09-16 23:43:40|3568.93|3560.23|3569.12|3560.42|3569.36|3560.66|3568.93|3560.23|34
1631835830000|2021-09-16 23:43:50|3569.14|3560.44|3570.02|3561.32|3570.15|3561.45|3569.14|3560.44|27
1631835840000|2021-09-16 23:44:00|3570.03|3561.33|3569.5|3560.8|3570.25|3561.55|3569.33|3560.63|28
1631835850000|2021-09-16 23:44:10|3569.37|3560.67|3568.83|3560.13|3569.69|3560.99|3568.67|3559.97|34
1631835860000|2021-09-16 23:44:20|3568.89|3560.19|3568.7|3560|3569.19|3560.49|3568.54|3559.84|31
1631835870000|2021-09-16 23:44:30|3568.68|3559.98|3568.08|3559.38|3568.68|3559.98|3567.37|3558.67|34
1631835880000|2021-09-16 23:44:40|3567.14|3558.44|3567.93|3559.23|3568|3559.3|3566.93|3558.23|30
1631835890000|2021-09-16 23:44:50|3567.92|3559.22|3567.86|3559.16|3567.98|3559.28|3567.27|3558.57|32
1631835900000|2021-09-16 23:45:00|3567.55|3558.85|3567.88|3559.18|3568.12|3559.42|3567.55|3558.85|29
1631835910000|2021-09-16 23:45:10|3568.41|3559.71|3568.85|3560.15|3568.91|3560.21|3567.87|3559.17|36
1631835920000|2021-09-16 23:45:20|3568.61|3559.91|3568.2|3559.5|3569.65|3560.95|3568.2|3559.5|35
1631835930000|2021-09-16 23:45:30|3568.25|3559.55|3566.85|3558.15|3568.8|3560.1|3566.85|3558.15|18
1631835940000|2021-09-16 23:45:40|3567.63|3558.93|3567.42|3558.72|3568.5|3559.8|3567.06|3558.36|28
1631835950000|2021-09-16 23:45:50|3567.41|3558.71|3567.03|3558.33|3567.42|3558.72|3567.02|3558.32|13
1631835960000|2021-09-16 23:46:00|3567.1|3558.4|3567.05|3558.35|3567.62|3558.92|3566.95|3558.25|32
1631835970000|2021-09-16 23:46:10|3567|3558.3|3566.74|3558.04|3567.13|3558.43|3566.74|3558.04|29
1631835980000|2021-09-16 23:46:20|3566.89|3558.19|3566.08|3557.38|3567|3558.3|3565.95|3557.25|29
1631835990000|2021-09-16 23:46:30|3566.1|3557.4|3566.9|3558.2|3566.94|3558.24|3565.63|3556.93|38
1631836000000|2021-09-16 23:46:40|3566.92|3558.22|3567.01|3558.31|3567.01|3558.31|3566.51|3557.81|25
1631836010000|2021-09-16 23:46:50|3566.95|3558.25|3566.84|3558.14|3567.01|3558.31|3566.79|3558.09|20
1631836020000|2021-09-16 23:47:00|3566.94|3558.24|3567.32|3558.62|3568.38|3559.68|3566.68|3557.98|39
1631836030000|2021-09-16 23:47:10|3567.11|3558.41|3567.24|3558.54|3567.48|3558.78|3567.11|3558.41|29
1631836040000|2021-09-16 23:47:20|3567.21|3558.51|3567.01|3558.31|3567.3|3558.6|3566.89|3558.19|29
1631836050000|2021-09-16 23:47:30|3567|3558.3|3567.11|3558.41|3567.23|3558.53|3566.88|3558.18|31
1631836060000|2021-09-16 23:47:40|3567.05|3558.35|3567.96|3559.26|3568.45|3559.75|3567.05|3558.35|37
1631836070000|2021-09-16 23:47:50|3567.91|3559.21|3566.46|3557.76|3568.05|3559.35|3565.87|3557.17|33
1631836080000|2021-09-16 23:48:00|3566.41|3557.71|3566.55|3557.85|3566.59|3557.89|3565.62|3556.92|25
1631836090000|2021-09-16 23:48:10|3566.53|3557.83|3566.54|3557.84|3566.97|3558.27|3566.53|3557.83|19
1631836100000|2021-09-16 23:48:20|3566.69|3557.99|3565.68|3556.98|3567.29|3558.59|3565.42|3556.72|34
1631836110000|2021-09-16 23:48:30|3565.47|3556.77|3566.35|3557.65|3566.37|3557.67|3565.47|3556.77|30
1631836120000|2021-09-16 23:48:40|3566.05|3557.35|3566.03|3557.33|3566.19|3557.49|3565.8|3557.1|27
1631836130000|2021-09-16 23:48:50|3566.01|3557.31|3567.23|3558.53|3567.4|3558.7|3565.91|3557.21|30
1631836140000|2021-09-16 23:49:00|3567.21|3558.51|3568.9|3560.2|3568.91|3560.21|3567.09|3558.39|30
1631836150000|2021-09-16 23:49:10|3568.89|3560.19|3568.17|3559.47|3569.51|3560.81|3567.99|3559.29|34
1631836160000|2021-09-16 23:49:20|3568.16|3559.46|3568.99|3560.29|3568.99|3560.29|3567.99|3559.29|36
1631836170000|2021-09-16 23:49:30|3568.91|3560.21|3568.89|3560.19|3568.95|3560.25|3567.96|3559.26|34
1631836180000|2021-09-16 23:49:40|3568.83|3560.13|3568.68|3559.98|3569.02|3560.32|3568.43|3559.73|38
1631836190000|2021-09-16 23:49:50|3568.59|3559.89|3567.91|3559.21|3568.63|3559.93|3567.46|3558.76|34
1631836200000|2021-09-16 23:50:00|3567.94|3559.24|3569.05|3560.35|3569.15|3560.45|3567.83|3559.13|37
1631836210000|2021-09-16 23:50:10|3569.03|3560.33|3568.31|3559.61|3569.1|3560.4|3568.14|3559.44|34
1631836220000|2021-09-16 23:50:20|3568.32|3559.62|3568|3559.3|3568.48|3559.78|3567.84|3559.14|33
1631836230000|2021-09-16 23:50:30|3568.1|3559.4|3567.98|3559.28|3568.18|3559.48|3567.44|3558.74|31
1631836240000|2021-09-16 23:50:40|3568.1|3559.4|3568.14|3559.44|3568.42|3559.72|3567.83|3559.13|32
1631836250000|2021-09-16 23:50:50|3568.15|3559.45|3566.94|3558.24|3568.18|3559.48|3566.86|3558.16|35
1631836260000|2021-09-16 23:51:00|3567.04|3558.34|3567.63|3558.93|3567.8|3559.1|3566.77|3558.07|28
1631836270000|2021-09-16 23:51:10|3567.82|3559.12|3569.42|3560.72|3569.92|3561.22|3567.66|3558.96|36
1631836280000|2021-09-16 23:51:20|3569.36|3560.66|3569.52|3560.82|3570.01|3561.31|3569.36|3560.66|36
1631836290000|2021-09-16 23:51:30|3569.48|3560.78|3570.42|3561.72|3570.74|3562.04|3569.17|3560.47|31
1631836300000|2021-09-16 23:51:40|3570.4|3561.7|3571.01|3562.31|3571.01|3562.31|3570.35|3561.65|30
1631836310000|2021-09-16 23:51:50|3571.06|3562.36|3570.72|3562.02|3571.06|3562.36|3570.39|3561.69|31
1631836320000|2021-09-16 23:52:00|3570.99|3562.29|3570.82|3562.12|3571.17|3562.47|3570.67|3561.97|26
1631836330000|2021-09-16 23:52:10|3570.81|3562.11|3571.27|3562.57|3571.47|3562.77|3570.67|3561.97|35
1631836340000|2021-09-16 23:52:20|3571.42|3562.72|3571.57|3562.87|3572.06|3563.36|3570.81|3562.11|31
1631836350000|2021-09-16 23:52:30|3571.67|3562.97|3571.42|3562.72|3572.21|3563.51|3571.33|3562.63|19
1631836360000|2021-09-16 23:52:40|3571.41|3562.71|3572.18|3563.48|3572.18|3563.48|3571.07|3562.37|30
1631836370000|2021-09-16 23:52:50|3572.22|3563.52|3573.09|3564.39|3573.21|3564.51|3572.22|3563.52|26
1631836380000|2021-09-16 23:53:00|3572.86|3564.16|3572.53|3563.83|3573.19|3564.49|3572.48|3563.78|37
1631836390000|2021-09-16 23:53:10|3572.6|3563.9|3573.19|3564.49|3573.19|3564.49|3572.45|3563.75|30
1631836400000|2021-09-16 23:53:20|3572.63|3563.93|3573.18|3564.48|3573.58|3564.88|3572.63|3563.93|24
1631836410000|2021-09-16 23:53:30|3573.4|3564.7|3573.47|3564.77|3573.47|3564.77|3572.65|3563.95|35
1631836420000|2021-09-16 23:53:40|3573.54|3564.84|3572.86|3564.16|3573.98|3565.28|3572.69|3563.99|32
1631836430000|2021-09-16 23:53:50|3572.92|3564.22|3575.63|3566.93|3575.63|3566.93|3572.92|3564.22|35
1631836440000|2021-09-16 23:54:00|3575.73|3567.03|3577.19|3568.49|3577.51|3568.81|3575.73|3567.03|28
1631836450000|2021-09-16 23:54:10|3577.17|3568.47|3577.23|3568.53|3577.58|3568.88|3577.17|3568.47|22
1631836460000|2021-09-16 23:54:20|3576.97|3568.27|3575.5|3566.8|3577.16|3568.46|3574.98|3566.28|33
1631836470000|2021-09-16 23:54:30|3575.49|3566.79|3575.23|3566.53|3575.9|3567.2|3574.8|3566.1|40
1631836480000|2021-09-16 23:54:40|3574.91|3566.21|3576.1|3567.4|3576.1|3567.4|3574.58|3565.88|29
1631836490000|2021-09-16 23:54:50|3575.79|3567.09|3576.17|3567.47|3576.22|3567.52|3575.79|3567.09|35
1631836500000|2021-09-16 23:55:00|3576.2|3567.5|3576.11|3567.41|3576.21|3567.51|3575.79|3567.09|34
1631836510000|2021-09-16 23:55:10|3576.04|3567.34|3575.64|3566.94|3576.07|3567.37|3575.44|3566.74|29
1631836520000|2021-09-16 23:55:20|3575.69|3566.99|3575.8|3567.1|3575.86|3567.16|3575.48|3566.78|32
1631836530000|2021-09-16 23:55:30|3575.51|3566.81|3575.71|3567.01|3575.77|3567.07|3575.43|3566.73|29
1631836540000|2021-09-16 23:55:40|3575.74|3567.04|3575.1|3566.4|3575.95|3567.25|3574.81|3566.11|31
1631836550000|2021-09-16 23:55:50|3575.11|3566.41|3573.49|3564.79|3575.41|3566.71|3573.19|3564.49|38
1631836560000|2021-09-16 23:56:00|3573.79|3565.09|3573.86|3565.16|3574.22|3565.52|3573.56|3564.86|38
1631836570000|2021-09-16 23:56:10|3573.94|3565.24|3573.33|3564.63|3573.99|3565.29|3573.3|3564.6|31
1631836580000|2021-09-16 23:56:20|3573.58|3564.88|3573.98|3565.28|3574.09|3565.39|3572.87|3564.17|32
1631836590000|2021-09-16 23:56:30|3573.91|3565.21|3574.1|3565.4|3574.13|3565.43|3573.9|3565.2|29
1631836600000|2021-09-16 23:56:40|3574.12|3565.42|3573.73|3565.03|3574.24|3565.54|3573.69|3564.99|32
1631836610000|2021-09-16 23:56:50|3573.48|3564.78|3573.4|3564.7|3573.55|3564.85|3573.02|3564.32|37
1631836620000|2021-09-16 23:57:00|3573.52|3564.82|3573.68|3564.98|3574.16|3565.46|3573.21|3564.51|35
1631836630000|2021-09-16 23:57:10|3573.64|3564.94|3573.02|3564.32|3573.76|3565.06|3573.02|3564.32|36
1631836640000|2021-09-16 23:57:20|3572.97|3564.27|3573.07|3564.37|3573.3|3564.6|3572.7|3564|31
1631836650000|2021-09-16 23:57:30|3573.03|3564.33|3572.88|3564.18|3573.21|3564.51|3572.74|3564.04|34
1631836660000|2021-09-16 23:57:40|3573.22|3564.52|3572.87|3564.17|3573.22|3564.52|3572.67|3563.97|24
1631836670000|2021-09-16 23:57:50|3572.81|3564.11|3573.91|3565.21|3573.98|3565.28|3572.81|3564.11|39
1631836680000|2021-09-16 23:58:00|3573.89|3565.19|3574.43|3565.73|3574.8|3566.1|3573.89|3565.19|22
1631836690000|2021-09-16 23:58:10|3574.44|3565.74|3575.15|3566.45|3575.44|3566.74|3574.44|3565.74|33
1631836700000|2021-09-16 23:58:20|3575.01|3566.31|3574.57|3565.87|3575.01|3566.31|3574.42|3565.72|32
1631836710000|2021-09-16 23:58:30|3574.58|3565.88|3575.17|3566.47|3575.2|3566.5|3574.48|3565.78|35
1631836720000|2021-09-16 23:58:40|3575.16|3566.46|3575.26|3566.56|3575.3|3566.6|3574.96|3566.26|34
1631836730000|2021-09-16 23:58:50|3575.29|3566.59|3575.3|3566.6|3575.45|3566.75|3574.88|3566.18|28
1631836740000|2021-09-16 23:59:00|3575.27|3566.57|3575.38|3566.68|3575.41|3566.71|3574.82|3566.12|30
1631836750000|2021-09-16 23:59:10|3575.37|3566.67|3574.09|3565.39|3575.52|3566.82|3574.09|3565.39|38
1631836760000|2021-09-16 23:59:20|3573.99|3565.29|3573.91|3565.21|3574.31|3565.61|3573.23|3564.53|39
1631836770000|2021-09-16 23:59:30|3573.88|3565.18|3573.27|3564.57|3573.96|3565.26|3573.16|3564.46|35
1631836780000|2021-09-16 23:59:40|3573.16|3564.46|3573.39|3564.69|3573.7|3565|3573.09|3564.39|37
1631836790000|2021-09-16 23:59:50|3573.4|3564.7|3573.06|3564.36|3573.58|3564.88|3572.65|3563.95|33
1631836800000|2021-09-17 00:00:00|3573.12|3564.42|3572.86|3564.16|3573.21|3564.51|3572.85|3564.15|28
1631836810000|2021-09-17 00:00:10|3572.87|3564.17|3576.72|3568.02|3576.95|3568.25|3572.87|3564.17|28
1631836820000|2021-09-17 00:00:20|3576.79|3568.09|3577.03|3568.33|3577.15|3568.45|3576.67|3567.97|35
1631836830000|2021-09-17 00:00:30|3577.06|3568.36|3575.27|3566.57|3577.1|3568.4|3574.79|3566.09|34
1631836840000|2021-09-17 00:00:40|3575.28|3566.58|3574.63|3565.93|3575.42|3566.72|3574.62|3565.92|38
1631836850000|2021-09-17 00:00:50|3574.84|3566.14|3574.78|3566.08|3574.86|3566.16|3574.53|3565.83|29
1631836860000|2021-09-17 00:01:00|3574.7|3566|3573.76|3565.06|3574.91|3566.21|3573.64|3564.94|36
1631836870000|2021-09-17 00:01:10|3573.75|3565.05|3576.09|3567.39|3576.09|3567.39|3573.72|3565.02|33
1631836880000|2021-09-17 00:01:20|3576.1|3567.4|3574.1|3565.4|3576.72|3568.02|3574.1|3565.4|30
1631836890000|2021-09-17 00:01:30|3574.31|3565.61|3573.78|3565.08|3574.37|3565.67|3573.66|3564.96|34
1631836900000|2021-09-17 00:01:40|3573.77|3565.07|3574.26|3565.56|3574.55|3565.85|3573.64|3564.94|37
1631836910000|2021-09-17 00:01:50|3574.32|3565.62|3570.18|3561.48|3574.4|3565.7|3569.54|3560.84|39
1631836920000|2021-09-17 00:02:00|3570.09|3561.39|3574.31|3565.61|3574.31|3565.61|3569.91|3561.21|37
1631836930000|2021-09-17 00:02:10|3574.49|3565.79|3573.75|3565.05|3575.8|3567.1|3573.44|3564.74|37
1631836940000|2021-09-17 00:02:20|3573.73|3565.03|3573.47|3564.77|3573.73|3565.03|3573.32|3564.62|38
1631836950000|2021-09-17 00:02:30|3573.52|3564.82|3572.4|3563.7|3573.52|3564.82|3572.22|3563.52|29
1631836960000|2021-09-17 00:02:40|3572.39|3563.69|3569.9|3561.2|3572.39|3563.69|3569.89|3561.19|33
1631836970000|2021-09-17 00:02:50|3570.13|3561.43|3569.99|3561.29|3570.22|3561.52|3569.81|3561.11|22
1631836980000|2021-09-17 00:03:00|3569.98|3561.28|3568.22|3559.52|3569.98|3561.28|3567.7|3559|28
1631836990000|2021-09-17 00:03:10|3568.04|3559.34|3566.92|3558.22|3568.41|3559.71|3566.39|3557.69|35
1631837000000|2021-09-17 00:03:20|3567.02|3558.32|3568.3|3559.6|3569.04|3560.34|3567.02|3558.32|39
1631837010000|2021-09-17 00:03:30|3568.18|3559.48|3566.48|3557.78|3568.18|3559.48|3566.47|3557.77|39
1631837020000|2021-09-17 00:03:40|3566.69|3557.99|3565.95|3557.25|3566.69|3557.99|3565.73|3557.03|36
1631837030000|2021-09-17 00:03:50|3565.96|3557.26|3566.25|3557.55|3566.32|3557.62|3565.78|3557.08|36
1631837040000|2021-09-17 00:04:00|3566.24|3557.54|3566.35|3557.65|3566.36|3557.66|3566.09|3557.39|30
1631837050000|2021-09-17 00:04:10|3566.34|3557.64|3565.9|3557.2|3566.39|3557.69|3565.58|3556.88|32
1631837060000|2021-09-17 00:04:20|3565.95|3557.25|3565.88|3557.18|3565.98|3557.28|3565.65|3556.95|35
1631837070000|2021-09-17 00:04:30|3565.84|3557.14|3565.81|3557.11|3565.99|3557.29|3565.73|3557.03|32
1631837080000|2021-09-17 00:04:40|3566.22|3557.52|3566.04|3557.34|3566.89|3558.19|3565.81|3557.11|38
1631837090000|2021-09-17 00:04:50|3565.99|3557.29|3566.49|3557.79|3566.61|3557.91|3565.45|3556.75|35
1631837100000|2021-09-17 00:05:00|3566.46|3557.76|3568.63|3559.93|3568.68|3559.98|3566.41|3557.71|35
1631837110000|2021-09-17 00:05:10|3568.41|3559.71|3570.7|3562|3570.7|3562|3568.41|3559.71|33
1631837120000|2021-09-17 00:05:20|3570.58|3561.88|3570.98|3562.28|3571.05|3562.35|3570.21|3561.51|34
1631837130000|2021-09-17 00:05:30|3571.07|3562.37|3570.46|3561.76|3571.83|3563.13|3570.46|3561.76|37
1631837140000|2021-09-17 00:05:40|3570.74|3562.04|3569.75|3561.05|3571.09|3562.39|3569.75|3561.05|36
1631837150000|2021-09-17 00:05:50|3569.64|3560.94|3566.41|3557.71|3569.73|3561.03|3565.97|3557.27|37
1631837160000|2021-09-17 00:06:00|3566.35|3557.65|3564.21|3555.51|3566.35|3557.65|3564.01|3555.31|37
1631837170000|2021-09-17 00:06:10|3564.2|3555.5|3564.27|3555.57|3564.36|3555.66|3563.71|3555.01|35
1631837180000|2021-09-17 00:06:20|3564|3555.3|3564.23|3555.53|3564.79|3556.09|3563.86|3555.16|35
1631837190000|2021-09-17 00:06:30|3564.18|3555.48|3562.97|3554.27|3564.73|3556.03|3562.88|3554.18|36
1631837200000|2021-09-17 00:06:40|3563.05|3554.35|3562.48|3553.78|3563.9|3555.2|3562.46|3553.76|37
1631837210000|2021-09-17 00:06:50|3562.47|3553.77|3562.98|3554.28|3563.01|3554.31|3562.06|3553.36|35
1631837220000|2021-09-17 00:07:00|3562.93|3554.23|3562.92|3554.22|3563.96|3555.26|3562.85|3554.15|35
1631837230000|2021-09-17 00:07:10|3562.79|3554.09|3562.61|3553.91|3562.98|3554.28|3562.61|3553.91|30
1631837240000|2021-09-17 00:07:20|3562.66|3553.96|3562.48|3553.78|3562.96|3554.26|3562.31|3553.61|35
1631837250000|2021-09-17 00:07:30|3562.52|3553.82|3563.19|3554.49|3563.44|3554.74|3562.51|3553.81|26
1631837260000|2021-09-17 00:07:40|3563.46|3554.76|3562.56|3553.86|3563.46|3554.76|3561.93|3553.23|35
1631837270000|2021-09-17 00:07:50|3562.54|3553.84|3562.13|3553.43|3562.61|3553.91|3562.01|3553.31|36
1631837280000|2021-09-17 00:08:00|3562.16|3553.46|3562.73|3554.03|3562.94|3554.24|3561.89|3553.19|35
1631837290000|2021-09-17 00:08:10|3563.01|3554.31|3563.21|3554.51|3563.21|3554.51|3562.27|3553.57|35
1631837300000|2021-09-17 00:08:20|3563.71|3555.01|3564.85|3556.15|3565.16|3556.46|3563.71|3555.01|36
1631837310000|2021-09-17 00:08:30|3564.92|3556.22|3565.88|3557.18|3566.96|3558.26|3564.88|3556.18|38
1631837320000|2021-09-17 00:08:40|3565.97|3557.27|3565.05|3556.35|3565.98|3557.28|3564.78|3556.08|33
1631837330000|2021-09-17 00:08:50|3565.02|3556.32|3567.35|3558.65|3567.76|3559.06|3564.97|3556.27|35
1631837340000|2021-09-17 00:09:00|3566.37|3557.67|3565.17|3556.47|3566.61|3557.91|3565.03|3556.33|35
1631837350000|2021-09-17 00:09:10|3565.05|3556.35|3563.71|3555.01|3565.12|3556.42|3563.62|3554.92|34
1631837360000|2021-09-17 00:09:20|3563.78|3555.08|3563.95|3555.25|3564.79|3556.09|3563.5|3554.8|37
1631837370000|2021-09-17 00:09:30|3564.43|3555.73|3563.92|3555.22|3564.89|3556.19|3563.84|3555.14|38
1631837380000|2021-09-17 00:09:40|3563.99|3555.29|3564.3|3555.6|3564.3|3555.6|3563.82|3555.12|31
1631837390000|2021-09-17 00:09:50|3564.06|3555.36|3565.05|3556.35|3565.41|3556.71|3564|3555.3|34
1631837400000|2021-09-17 00:10:00|3565.08|3556.38|3567.43|3558.73|3567.96|3559.26|3565.08|3556.38|38
1631837410000|2021-09-17 00:10:10|3567.46|3558.76|3567.9|3559.2|3568.25|3559.55|3567.16|3558.46|31
1631837420000|2021-09-17 00:10:20|3567.78|3559.08|3568.32|3559.62|3568.94|3560.24|3567.78|3559.08|33
1631837430000|2021-09-17 00:10:30|3568.31|3559.61|3568.43|3559.73|3568.47|3559.77|3568.03|3559.33|30
1631837440000|2021-09-17 00:10:40|3568.38|3559.68|3569.94|3561.24|3570.45|3561.75|3568.11|3559.41|33
1631837450000|2021-09-17 00:10:50|3569.99|3561.29|3570.42|3561.72|3570.42|3561.72|3569.87|3561.17|29
1631837460000|2021-09-17 00:11:00|3570.43|3561.73|3569.99|3561.29|3570.46|3561.76|3569.99|3561.29|29
1631837470000|2021-09-17 00:11:10|3570.46|3561.76|3571.96|3563.26|3572.18|3563.48|3570.35|3561.65|37
1631837480000|2021-09-17 00:11:20|3571.99|3563.29|3572.14|3563.44|3572.46|3563.76|3571.89|3563.19|33
1631837490000|2021-09-17 00:11:30|3572.35|3563.65|3571.58|3562.88|3572.35|3563.65|3571.06|3562.36|35
1631837500000|2021-09-17 00:11:40|3571.72|3563.02|3572.3|3563.6|3572.85|3564.15|3571.72|3563.02|24
1631837510000|2021-09-17 00:11:50|3572.31|3563.61|3573.5|3564.8|3573.72|3565.02|3572.3|3563.6|15
1631837520000|2021-09-17 00:12:00|3573.42|3564.72|3573.7|3565|3573.78|3565.08|3573.14|3564.44|21
1631837530000|2021-09-17 00:12:10|3573.69|3564.99|3574.17|3565.47|3574.58|3565.88|3573.57|3564.87|29
1631837540000|2021-09-17 00:12:20|3574.14|3565.44|3573.74|3565.04|3574.38|3565.68|3573.58|3564.88|32
1631837550000|2021-09-17 00:12:30|3573.66|3564.96|3574.43|3565.73|3574.47|3565.77|3573.66|3564.96|30
1631837560000|2021-09-17 00:12:40|3574.44|3565.74|3574.42|3565.72|3574.77|3566.07|3574.38|3565.68|29
1631837570000|2021-09-17 00:12:50|3574.38|3565.68|3575.05|3566.35|3575.09|3566.39|3574.38|3565.68|37
1631837580000|2021-09-17 00:13:00|3574.89|3566.19|3576.39|3567.69|3576.42|3567.72|3574.88|3566.18|28
1631837590000|2021-09-17 00:13:10|3576.37|3567.67|3577.79|3569.09|3577.97|3569.27|3576.37|3567.67|25
1631837600000|2021-09-17 00:13:20|3577.96|3569.26|3578.67|3569.97|3578.85|3570.15|3577.75|3569.05|35
1631837610000|2021-09-17 00:13:30|3578.65|3569.95|3580.44|3571.74|3580.44|3571.74|3578.59|3569.89|24
1631837620000|2021-09-17 00:13:40|3580.45|3571.75|3578.89|3570.19|3580.46|3571.76|3578.89|3570.19|36
1631837630000|2021-09-17 00:13:50|3578.94|3570.24|3578.13|3569.43|3578.94|3570.24|3577.81|3569.11|33
1631837640000|2021-09-17 00:14:00|3578.03|3569.33|3580.57|3571.87|3580.57|3571.87|3577.75|3569.05|38
1631837650000|2021-09-17 00:14:10|3580.63|3571.93|3581.8|3573.1|3581.92|3573.22|3580.44|3571.74|37
1631837660000|2021-09-17 00:14:20|3581.68|3572.98|3581.71|3573.01|3581.85|3573.15|3581.49|3572.79|34
1631837670000|2021-09-17 00:14:30|3581.73|3573.03|3582.65|3573.95|3583.08|3574.38|3581|3572.3|35
1631837680000|2021-09-17 00:14:40|3582.51|3573.81|3584.35|3575.65|3586.38|3577.68|3582.24|3573.54|36
1631837690000|2021-09-17 00:14:50|3584.52|3575.82|3585.68|3576.98|3585.81|3577.11|3584.17|3575.47|39
1631837700000|2021-09-17 00:15:00|3585.57|3576.87|3584.53|3575.83|3585.57|3576.87|3584.29|3575.59|38
1631837710000|2021-09-17 00:15:10|3584.78|3576.08|3583.72|3575.02|3584.84|3576.14|3583.02|3574.32|34
1631837720000|2021-09-17 00:15:20|3583.79|3575.09|3585.28|3576.58|3585.43|3576.73|3583.69|3574.99|36
1631837730000|2021-09-17 00:15:30|3585.11|3576.41|3585.39|3576.69|3585.62|3576.92|3584.72|3576.02|37
1631837740000|2021-09-17 00:15:40|3585.4|3576.7|3585.57|3576.87|3586.22|3577.52|3585.4|3576.7|34
1631837750000|2021-09-17 00:15:50|3585.67|3576.97|3586.44|3577.74|3586.44|3577.74|3585.54|3576.84|34
1631837760000|2021-09-17 00:16:00|3586.42|3577.72|3585.9|3577.2|3586.42|3577.72|3585.85|3577.15|35
1631837770000|2021-09-17 00:16:10|3585.73|3577.03|3584.14|3575.44|3585.73|3577.03|3583.79|3575.09|37
1631837780000|2021-09-17 00:16:20|3584.2|3575.5|3582.29|3573.59|3584.6|3575.9|3582.29|3573.59|29
1631837790000|2021-09-17 00:16:30|3582.03|3573.33|3582.05|3573.35|3582.58|3573.88|3581.51|3572.81|28
1631837800000|2021-09-17 00:16:40|3582.06|3573.36|3582.14|3573.44|3582.6|3573.9|3581.97|3573.27|28
1631837810000|2021-09-17 00:16:50|3581.99|3573.29|3583.15|3574.45|3583.15|3574.45|3581.99|3573.29|24
1631837820000|2021-09-17 00:17:00|3583.06|3574.36|3583.03|3574.33|3583.62|3574.92|3582.98|3574.28|27
1631837830000|2021-09-17 00:17:10|3583.18|3574.48|3583.29|3574.59|3583.32|3574.62|3583.01|3574.31|26
1631837840000|2021-09-17 00:17:20|3583.07|3574.37|3585.8|3577.1|3585.8|3577.1|3583.06|3574.36|34
1631837850000|2021-09-17 00:17:30|3585.78|3577.08|3586.4|3577.7|3586.42|3577.72|3585.21|3576.51|33
1631837860000|2021-09-17 00:17:40|3586.48|3577.78|3587.64|3578.94|3587.64|3578.94|3586.28|3577.58|35
1631837870000|2021-09-17 00:17:50|3587.66|3578.96|3590.25|3581.55|3591.31|3582.61|3587.58|3578.88|39
1631837880000|2021-09-17 00:18:00|3590.4|3581.7|3589.38|3580.68|3590.45|3581.75|3588.64|3579.94|36
1631837890000|2021-09-17 00:18:10|3589.42|3580.72|3587.19|3578.49|3589.53|3580.83|3586.92|3578.22|36
1631837900000|2021-09-17 00:18:20|3587.02|3578.32|3585.61|3576.91|3587.6|3578.9|3585.61|3576.91|35
1631837910000|2021-09-17 00:18:30|3585.86|3577.16|3585.23|3576.53|3585.86|3577.16|3584.55|3575.85|31
1631837920000|2021-09-17 00:18:40|3585.16|3576.46|3584.35|3575.65|3585.65|3576.95|3584.35|3575.65|36
1631837930000|2021-09-17 00:18:50|3584.52|3575.82|3584.21|3575.51|3584.52|3575.82|3584.15|3575.45|35
1631837940000|2021-09-17 00:19:00|3584.19|3575.49|3583.33|3574.63|3584.33|3575.63|3582.54|3573.84|28
1631837950000|2021-09-17 00:19:10|3582.55|3573.85|3583.41|3574.71|3583.5|3574.8|3582.55|3573.85|23
1631837960000|2021-09-17 00:19:20|3583.4|3574.7|3583.45|3574.75|3583.63|3574.93|3583.02|3574.32|23
1631837970000|2021-09-17 00:19:30|3583.54|3574.84|3583.24|3574.54|3583.64|3574.94|3582.9|3574.2|28
1631837980000|2021-09-17 00:19:40|3583.31|3574.61|3581.42|3572.72|3583.58|3574.88|3581.42|3572.72|32
1631837990000|2021-09-17 00:19:50|3582.22|3573.52|3581.29|3572.59|3582.22|3573.52|3581.03|3572.33|36
1631838000000|2021-09-17 00:20:00|3580.56|3571.86|3580.59|3571.89|3580.59|3571.89|3579.74|3571.04|33
1631838010000|2021-09-17 00:20:10|3580.32|3571.62|3577.51|3568.81|3581.2|3572.5|3577.51|3568.81|34
1631838020000|2021-09-17 00:20:20|3578.03|3569.33|3578.27|3569.57|3578.63|3569.93|3577.96|3569.26|32
1631838030000|2021-09-17 00:20:30|3578.43|3569.73|3578.03|3569.33|3578.43|3569.73|3577.96|3569.26|33
1631838040000|2021-09-17 00:20:40|3578.26|3569.56|3578.38|3569.68|3578.38|3569.68|3577.95|3569.25|23
1631838050000|2021-09-17 00:20:50|3578.6|3569.9|3576.94|3568.24|3578.61|3569.91|3576.94|3568.24|29
1631838060000|2021-09-17 00:21:00|3576.83|3568.13|3576.71|3568.01|3577.61|3568.91|3576.71|3568.01|17
1631838070000|2021-09-17 00:21:10|3577.52|3568.82|3576.8|3568.1|3578.41|3569.71|3575.81|3567.11|33
1631838080000|2021-09-17 00:21:20|3576.83|3568.13|3577.14|3568.44|3578.57|3569.87|3576.8|3568.1|35
1631838090000|2021-09-17 00:21:30|3577.27|3568.57|3577.46|3568.76|3578.13|3569.43|3576.62|3567.92|31
1631838100000|2021-09-17 00:21:40|3577.26|3568.56|3577.4|3568.7|3577.56|3568.86|3576.93|3568.23|18
1631838110000|2021-09-17 00:21:50|3577.39|3568.69|3577.5|3568.8|3577.56|3568.86|3576.94|3568.24|8
1631838120000|2021-09-17 00:22:00|3577.33|3568.63|3577.48|3568.78|3577.55|3568.85|3576.8|3568.1|20
1631838130000|2021-09-17 00:22:10|3577.55|3568.85|3577.28|3568.58|3577.55|3568.85|3577.03|3568.33|16
1631838140000|2021-09-17 00:22:20|3577.46|3568.76|3577.46|3568.76|3577.47|3568.77|3577.46|3568.76|3
1631838150000|2021-09-17 00:22:30|3577.39|3568.69|3576.95|3568.25|3577.47|3568.77|3576.84|3568.14|24
1631838160000|2021-09-17 00:22:40|3576.94|3568.24|3577.11|3568.41|3577.11|3568.41|3576.92|3568.22|18
1631838170000|2021-09-17 00:22:50|3577.37|3568.67|3576.82|3568.12|3577.37|3568.67|3576.63|3567.93|24
1631838180000|2021-09-17 00:23:00|3576.64|3567.94|3576.82|3568.12|3577.27|3568.57|3576.58|3567.88|33
1631838190000|2021-09-17 00:23:10|3576.6|3567.9|3576.15|3567.45|3577.5|3568.8|3576.04|3567.34|28
1631838200000|2021-09-17 00:23:20|3576.31|3567.61|3577.3|3568.6|3577.45|3568.75|3575.7|3567|29
1631838210000|2021-09-17 00:23:30|3577.32|3568.62|3576.73|3568.03|3577.47|3568.77|3576.73|3568.03|33
1631838220000|2021-09-17 00:23:40|3576.67|3567.97|3576.97|3568.27|3576.97|3568.27|3576.56|3567.86|24
1631838230000|2021-09-17 00:23:50|3576.77|3568.07|3576.64|3567.94|3576.77|3568.07|3576.47|3567.77|15
1631838240000|2021-09-17 00:24:00|3576.6|3567.9|3575.9|3567.2|3576.6|3567.9|3575.9|3567.2|23
1631838250000|2021-09-17 00:24:10|3575.91|3567.21|3575.89|3567.19|3575.95|3567.25|3575.89|3567.19|15
1631838260000|2021-09-17 00:24:20|3576.35|3567.65|3576.95|3568.25|3577.09|3568.39|3575.9|3567.2|34
1631838270000|2021-09-17 00:24:30|3576.79|3568.09|3576.46|3567.76|3576.88|3568.18|3575.98|3567.28|27
1631838280000|2021-09-17 00:24:40|3576.43|3567.73|3575.03|3566.33|3576.53|3567.83|3574.99|3566.29|31
1631838290000|2021-09-17 00:24:50|3575.43|3566.73|3574.96|3566.26|3575.62|3566.92|3574.51|3565.81|33
1631838300000|2021-09-17 00:25:00|3575.31|3566.61|3575.39|3566.69|3575.64|3566.94|3575.14|3566.44|30
1631838310000|2021-09-17 00:25:10|3575.32|3566.62|3576.02|3567.32|3576.2|3567.5|3575.13|3566.43|32
1631838320000|2021-09-17 00:25:20|3576.06|3567.36|3574.76|3566.06|3576.29|3567.59|3574.76|3566.06|34
1631838330000|2021-09-17 00:25:30|3575.13|3566.43|3575.54|3566.84|3575.58|3566.88|3574.78|3566.08|22
1631838340000|2021-09-17 00:25:40|3574.78|3566.08|3575.76|3567.06|3575.76|3567.06|3574.78|3566.08|9
1631838350000|2021-09-17 00:25:50|3575.52|3566.82|3574.4|3565.7|3575.76|3567.06|3574.13|3565.43|25
1631838360000|2021-09-17 00:26:00|3574.07|3565.37|3574.2|3565.5|3575.13|3566.43|3574.07|3565.37|21
1631838370000|2021-09-17 00:26:10|3574.63|3565.93|3574.19|3565.49|3575.05|3566.35|3574.18|3565.48|19
1631838380000|2021-09-17 00:26:20|3574.62|3565.92|3573.45|3564.75|3575.05|3566.35|3573.37|3564.67|25
1631838390000|2021-09-17 00:26:30|3573.42|3564.72|3572.68|3563.98|3573.87|3565.17|3572.68|3563.98|30
1631838400000|2021-09-17 00:26:40|3572.66|3563.96|3572.68|3563.98|3572.91|3564.21|3572.55|3563.85|36
1631838410000|2021-09-17 00:26:50|3572.67|3563.97|3572.57|3563.87|3572.68|3563.98|3572.53|3563.83|30
1631838420000|2021-09-17 00:27:00|3572.58|3563.88|3572.5|3563.8|3572.94|3564.24|3572.5|3563.8|28
1631838430000|2021-09-17 00:27:10|3572.45|3563.75|3572.97|3564.27|3573.39|3564.69|3571.98|3563.28|27
1631838440000|2021-09-17 00:27:20|3572.59|3563.89|3572.6|3563.9|3573.1|3564.4|3571.59|3562.89|38
1631838450000|2021-09-17 00:27:30|3572.33|3563.63|3572.05|3563.35|3572.65|3563.95|3572.05|3563.35|35
1631838460000|2021-09-17 00:27:40|3572.1|3563.4|3572.11|3563.41|3572.21|3563.51|3571.82|3563.12|31
1631838470000|2021-09-17 00:27:50|3571.97|3563.27|3570.66|3561.96|3572.02|3563.32|3570.26|3561.56|36
1631838480000|2021-09-17 00:28:00|3570.55|3561.85|3568.77|3560.07|3570.69|3561.99|3568.71|3560.01|37
1631838490000|2021-09-17 00:28:10|3570.03|3561.33|3570.4|3561.7|3570.4|3561.7|3568.47|3559.77|36
1631838500000|2021-09-17 00:28:20|3570.96|3562.26|3570.46|3561.76|3570.96|3562.26|3569.62|3560.92|33
1631838510000|2021-09-17 00:28:30|3570.7|3562|3569.8|3561.1|3570.7|3562|3568.89|3560.19|40
1631838520000|2021-09-17 00:28:40|3569.81|3561.11|3570.34|3561.64|3570.41|3561.71|3569.02|3560.32|34
1631838530000|2021-09-17 00:28:50|3570.32|3561.62|3569.26|3560.56|3570.33|3561.63|3569.06|3560.36|32
1631838540000|2021-09-17 00:29:00|3569.27|3560.57|3569.48|3560.78|3569.48|3560.78|3569.24|3560.54|27
1631838550000|2021-09-17 00:29:10|3569.52|3560.82|3570.18|3561.48|3570.39|3561.69|3569.52|3560.82|32
1631838560000|2021-09-17 00:29:20|3570.19|3561.49|3570.17|3561.47|3570.2|3561.5|3570.11|3561.41|26
1631838570000|2021-09-17 00:29:30|3570.16|3561.46|3569.9|3561.2|3570.41|3561.71|3569.82|3561.12|32
1631838580000|2021-09-17 00:29:40|3570.32|3561.62|3569.94|3561.24|3570.32|3561.62|3569.8|3561.1|23
1631838590000|2021-09-17 00:29:50|3570.33|3561.63|3569.17|3560.47|3570.33|3561.63|3568.73|3560.03|38
1631838600000|2021-09-17 00:30:00|3569.16|3560.46|3569.3|3560.6|3569.3|3560.6|3568.42|3559.72|33
1631838610000|2021-09-17 00:30:10|3569.14|3560.44|3568.96|3560.26|3569.29|3560.59|3568.51|3559.81|27
1631838620000|2021-09-17 00:30:20|3569.33|3560.63|3567.73|3559.03|3569.57|3560.87|3567.32|3558.62|28
1631838630000|2021-09-17 00:30:30|3567.53|3558.83|3566.82|3558.12|3568.4|3559.7|3566.49|3557.79|35
1631838640000|2021-09-17 00:30:40|3566.54|3557.84|3566.71|3558.01|3566.94|3558.24|3566.26|3557.56|32
1631838650000|2021-09-17 00:30:50|3566.72|3558.02|3568.37|3559.67|3568.53|3559.83|3566.66|3557.96|33
1631838660000|2021-09-17 00:31:00|3568.43|3559.73|3568.03|3559.33|3568.43|3559.73|3567.11|3558.41|36
1631838670000|2021-09-17 00:31:10|3566.55|3557.85|3566.36|3557.66|3566.75|3558.05|3565.8|3557.1|33
1631838680000|2021-09-17 00:31:20|3566.53|3557.83|3566.64|3557.94|3566.68|3557.98|3565.89|3557.19|29
1631838690000|2021-09-17 00:31:30|3566.01|3557.31|3566.49|3557.79|3566.78|3558.08|3565.93|3557.23|32
1631838700000|2021-09-17 00:31:40|3566.31|3557.61|3566.09|3557.39|3566.76|3558.06|3565.46|3556.76|29
1631838710000|2021-09-17 00:31:50|3566.06|3557.36|3569.09|3560.39|3569.09|3560.39|3565.13|3556.43|38
1631838720000|2021-09-17 00:32:00|3569.06|3560.36|3571.26|3562.56|3571.26|3562.56|3569.06|3560.36|38
1631838730000|2021-09-17 00:32:10|3571.28|3562.58|3571.56|3562.86|3571.77|3563.07|3571.17|3562.47|26
1631838740000|2021-09-17 00:32:20|3571.55|3562.85|3571.18|3562.48|3571.83|3563.13|3570.7|3562|22
1631838750000|2021-09-17 00:32:30|3571.2|3562.5|3575.08|3566.38|3575.2|3566.5|3571.18|3562.48|26
1631838760000|2021-09-17 00:32:40|3575.18|3566.48|3575.52|3566.82|3575.78|3567.08|3575.08|3566.38|32
1631838770000|2021-09-17 00:32:50|3575.62|3566.92|3576.3|3567.6|3576.47|3567.77|3574.27|3565.57|38
1631838780000|2021-09-17 00:33:00|3576.44|3567.74|3577.56|3568.86|3577.62|3568.92|3576.23|3567.53|34
1631838790000|2021-09-17 00:33:10|3577.44|3568.74|3574.63|3565.93|3577.44|3568.74|3574.47|3565.77|35
1631838800000|2021-09-17 00:33:20|3574.89|3566.19|3576.81|3568.11|3576.95|3568.25|3574.89|3566.19|35
1631838810000|2021-09-17 00:33:30|3576.79|3568.09|3575.74|3567.04|3577.07|3568.37|3575.72|3567.02|32
1631838820000|2021-09-17 00:33:40|3575.73|3567.03|3575|3566.3|3575.81|3567.11|3574.73|3566.03|33
1631838830000|2021-09-17 00:33:50|3574.99|3566.29|3575.8|3567.1|3576.28|3567.58|3574.86|3566.16|36
1631838840000|2021-09-17 00:34:00|3575.65|3566.95|3574.9|3566.2|3575.76|3567.06|3574.75|3566.05|37
1631838850000|2021-09-17 00:34:10|3575|3566.3|3574.86|3566.16|3575.1|3566.4|3574.62|3565.92|29
1631838860000|2021-09-17 00:34:20|3574.89|3566.19|3571.64|3562.94|3575.04|3566.34|3571.64|3562.94|36
1631838870000|2021-09-17 00:34:30|3571.78|3563.08|3571.61|3562.91|3572.25|3563.55|3571.61|3562.91|33
1631838880000|2021-09-17 00:34:40|3571.6|3562.9|3570.06|3561.36|3571.6|3562.9|3569.78|3561.08|36
1631838890000|2021-09-17 00:34:50|3570.27|3561.57|3570.21|3561.51|3571.42|3562.72|3570.21|3561.51|35
1631838900000|2021-09-17 00:35:00|3570.07|3561.37|3570.82|3562.12|3571.58|3562.88|3570.07|3561.37|39
1631838910000|2021-09-17 00:35:10|3570.76|3562.06|3571.09|3562.39|3571.09|3562.39|3570.47|3561.77|33
1631838920000|2021-09-17 00:35:20|3571.05|3562.35|3572.16|3563.46|3572.26|3563.56|3570.47|3561.77|38
1631838930000|2021-09-17 00:35:30|3572.41|3563.71|3573.31|3564.61|3573.49|3564.79|3572.36|3563.66|30
1631838940000|2021-09-17 00:35:40|3573.28|3564.58|3572.07|3563.37|3573.46|3564.76|3571.82|3563.12|36
1631838950000|2021-09-17 00:35:50|3572.03|3563.33|3572.48|3563.78|3572.62|3563.92|3571.89|3563.19|38
1631838960000|2021-09-17 00:36:00|3572.43|3563.73|3571.16|3562.46|3572.48|3563.78|3571.09|3562.39|33
1631838970000|2021-09-17 00:36:10|3571.18|3562.48|3569.84|3561.14|3571.49|3562.79|3568.93|3560.23|38
1631838980000|2021-09-17 00:36:20|3569.57|3560.87|3568.89|3560.19|3570|3561.3|3567.84|3559.14|33
1631838990000|2021-09-17 00:36:30|3568.96|3560.26|3568.42|3559.72|3569.3|3560.6|3567.54|3558.84|39
1631839000000|2021-09-17 00:36:40|3568.45|3559.75|3568.21|3559.51|3568.97|3560.27|3568.1|3559.4|27
1631839010000|2021-09-17 00:36:50|3568.26|3559.56|3568.81|3560.11|3569.49|3560.79|3568.25|3559.55|35
1631839020000|2021-09-17 00:37:00|3568.86|3560.16|3570.96|3562.26|3571.08|3562.38|3568.68|3559.98|32
1631839030000|2021-09-17 00:37:10|3571.05|3562.35|3570.63|3561.93|3571.21|3562.51|3569.73|3561.03|26
1631839040000|2021-09-17 00:37:20|3570.62|3561.92|3570.05|3561.35|3570.9|3562.2|3570.05|3561.35|32
1631839050000|2021-09-17 00:37:30|3570.06|3561.36|3568.88|3560.18|3570.06|3561.36|3568.32|3559.62|30
1631839060000|2021-09-17 00:37:40|3569.02|3560.32|3568.45|3559.75|3569.11|3560.41|3568.03|3559.33|35
1631839070000|2021-09-17 00:37:50|3568.63|3559.93|3567.62|3558.92|3569.04|3560.34|3567.58|3558.88|40
1631839080000|2021-09-17 00:38:00|3567.63|3558.93|3567.5|3558.8|3567.66|3558.96|3566.97|3558.27|31
1631839090000|2021-09-17 00:38:10|3567.47|3558.77|3567.77|3559.07|3567.77|3559.07|3567.3|3558.6|31
1631839100000|2021-09-17 00:38:20|3567.7|3559|3566.98|3558.28|3567.7|3559|3566.8|3558.1|24
1631839110000|2021-09-17 00:38:30|3566.72|3558.02|3566.49|3557.79|3567.06|3558.36|3566.39|3557.69|30
1631839120000|2021-09-17 00:38:40|3566.18|3557.48|3566.38|3557.68|3567.28|3558.58|3566.18|3557.48|29
1631839130000|2021-09-17 00:38:50|3566.39|3557.69|3566.39|3557.69|3567.02|3558.32|3566.28|3557.58|32
1631839140000|2021-09-17 00:39:00|3566.36|3557.66|3566.99|3558.29|3566.99|3558.29|3566.17|3557.47|21
1631839150000|2021-09-17 00:39:10|3567|3558.3|3568.1|3559.4|3568.1|3559.4|3566.83|3558.13|36
1631839160000|2021-09-17 00:39:20|3568.46|3559.76|3567.16|3558.46|3568.84|3560.14|3567.16|3558.46|36
1631839170000|2021-09-17 00:39:30|3566.76|3558.06|3566.41|3557.71|3566.89|3558.19|3566.08|3557.38|31
1631839180000|2021-09-17 00:39:40|3566.4|3557.7|3566.23|3557.53|3566.47|3557.77|3565.74|3557.04|32
1631839190000|2021-09-17 00:39:50|3566.25|3557.55|3565.66|3556.96|3567.09|3558.39|3564.57|3555.87|31
1631839200000|2021-09-17 00:40:00|3566.1|3557.4|3565.37|3556.67|3566.1|3557.4|3564.61|3555.91|35
1631839210000|2021-09-17 00:40:10|3565.38|3556.68|3564.25|3555.55|3565.38|3556.68|3564.18|3555.48|19
1631839220000|2021-09-17 00:40:20|3564.07|3555.37|3563.22|3554.52|3564.88|3556.18|3562.57|3553.87|35
1631839230000|2021-09-17 00:40:30|3563.17|3554.47|3561.64|3552.94|3563.17|3554.47|3561.64|3552.94|36
1631839240000|2021-09-17 00:40:40|3561.62|3552.92|3560.73|3552.03|3561.66|3552.96|3560.3|3551.6|35
1631839250000|2021-09-17 00:40:50|3560.57|3551.87|3559.56|3550.86|3561.46|3552.76|3559.56|3550.86|35
1631839260000|2021-09-17 00:41:00|3559.65|3550.95|3559.99|3551.29|3561.1|3552.4|3559.4|3550.7|39
1631839270000|2021-09-17 00:41:10|3559.89|3551.19|3559.49|3550.79|3560.22|3551.52|3559.46|3550.76|37
1631839280000|2021-09-17 00:41:20|3559.35|3550.65|3561.19|3552.49|3561.19|3552.49|3558.28|3549.58|35
1631839290000|2021-09-17 00:41:30|3561.18|3552.48|3561.28|3552.58|3561.42|3552.72|3560.13|3551.43|37
1631839300000|2021-09-17 00:41:40|3561.25|3552.55|3562.23|3553.53|3562.34|3553.64|3561.19|3552.49|25
1631839310000|2021-09-17 00:41:50|3562.25|3553.55|3561.17|3552.47|3562.28|3553.58|3561.08|3552.38|35
1631839320000|2021-09-17 00:42:00|3561.18|3552.48|3561.38|3552.68|3561.84|3553.14|3561.18|3552.48|30
1631839330000|2021-09-17 00:42:10|3561.26|3552.56|3562.1|3553.4|3562.12|3553.42|3561.24|3552.54|34
1631839340000|2021-09-17 00:42:20|3562.12|3553.42|3562.09|3553.39|3562.21|3553.51|3561.61|3552.91|33
1631839350000|2021-09-17 00:42:30|3562.05|3553.35|3562.9|3554.2|3563.13|3554.43|3562.05|3553.35|16
1631839360000|2021-09-17 00:42:40|3562.73|3554.03|3562.01|3553.31|3562.87|3554.17|3561.78|3553.08|20
1631839370000|2021-09-17 00:42:50|3562.05|3553.35|3561.29|3552.59|3562.08|3553.38|3561.29|3552.59|34
1631839380000|2021-09-17 00:43:00|3561.34|3552.64|3561.5|3552.8|3561.5|3552.8|3561.34|3552.64|32
1631839390000|2021-09-17 00:43:10|3561.49|3552.79|3562|3553.3|3562.04|3553.34|3561.49|3552.79|35
1631839400000|2021-09-17 00:43:20|3562.36|3553.66|3562.93|3554.23|3563.16|3554.46|3562.3|3553.6|35
1631839410000|2021-09-17 00:43:30|3563.09|3554.39|3562.4|3553.7|3563.17|3554.47|3562.4|3553.7|34
1631839420000|2021-09-17 00:43:40|3562.01|3553.31|3562.17|3553.47|3562.21|3553.51|3561.72|3553.02|31
1631839430000|2021-09-17 00:43:50|3562.2|3553.5|3562.09|3553.39|3562.25|3553.55|3561.95|3553.25|30
1631839440000|2021-09-17 00:44:00|3562.08|3553.38|3562.27|3553.57|3562.38|3553.68|3562.08|3553.38|29
1631839450000|2021-09-17 00:44:10|3561.81|3553.11|3562.06|3553.36|3562.44|3553.74|3561.81|3553.11|29
1631839460000|2021-09-17 00:44:20|3561.9|3553.2|3562.17|3553.47|3562.19|3553.49|3561.81|3553.11|23
1631839470000|2021-09-17 00:44:30|3562.09|3553.39|3562.01|3553.31|3562.34|3553.64|3561.85|3553.15|20
1631839480000|2021-09-17 00:44:40|3562.02|3553.32|3562.61|3553.91|3562.93|3554.23|3561.81|3553.11|20
1631839490000|2021-09-17 00:44:50|3562.51|3553.81|3563.55|3554.85|3564.02|3555.32|3562.51|3553.81|28
1631839500000|2021-09-17 00:45:00|3563.89|3555.19|3563.51|3554.81|3564.12|3555.42|3562.94|3554.24|28
1631839510000|2021-09-17 00:45:10|3563.71|3555.01|3565.84|3557.14|3565.84|3557.14|3563.71|3555.01|34
1631839520000|2021-09-17 00:45:20|3565.85|3557.15|3566.71|3558.01|3566.9|3558.2|3565.85|3557.15|36
1631839530000|2021-09-17 00:45:30|3566.49|3557.79|3566.63|3557.93|3566.73|3558.03|3566.3|3557.6|32
1631839540000|2021-09-17 00:45:40|3566.58|3557.88|3567.79|3559.09|3568.29|3559.59|3566.58|3557.88|37
1631839550000|2021-09-17 00:45:50|3567.71|3559.01|3568.8|3560.1|3568.81|3560.11|3567.66|3558.96|33
1631839560000|2021-09-17 00:46:00|3568.49|3559.79|3567.76|3559.06|3568.82|3560.12|3567.76|3559.06|31
1631839570000|2021-09-17 00:46:10|3567.75|3559.05|3567.98|3559.28|3568.09|3559.39|3567.7|3559|33
1631839580000|2021-09-17 00:46:20|3568.04|3559.34|3567.97|3559.27|3568.08|3559.38|3567.7|3559|29
1631839590000|2021-09-17 00:46:30|3567.89|3559.19|3567.9|3559.2|3568.18|3559.48|3567.7|3559|31
1631839600000|2021-09-17 00:46:40|3567.92|3559.22|3568.85|3560.15|3568.94|3560.24|3567.53|3558.83|29
1631839610000|2021-09-17 00:46:50|3568.79|3560.09|3568.87|3560.17|3568.98|3560.28|3568.53|3559.83|15
1631839620000|2021-09-17 00:47:00|3568.85|3560.15|3567.63|3558.93|3568.85|3560.15|3567.63|3558.93|29
1631839630000|2021-09-17 00:47:10|3567.06|3558.36|3566.49|3557.79|3567.06|3558.36|3566.39|3557.69|32
1631839640000|2021-09-17 00:47:20|3566.55|3557.85|3566.61|3557.91|3566.68|3557.98|3566.05|3557.35|38
1631839650000|2021-09-17 00:47:30|3566.78|3558.08|3566.94|3558.24|3567.1|3558.4|3566.53|3557.83|32
1631839660000|2021-09-17 00:47:40|3566.8|3558.1|3566.94|3558.24|3567.11|3558.41|3566.76|3558.06|30
1631839670000|2021-09-17 00:47:50|3567.06|3558.36|3567.89|3559.19|3567.95|3559.25|3567.06|3558.36|34
1631839680000|2021-09-17 00:48:00|3567.95|3559.25|3567.79|3559.09|3568.03|3559.33|3567.79|3559.09|29
1631839690000|2021-09-17 00:48:10|3567.8|3559.1|3565.45|3556.75|3567.86|3559.16|3565.23|3556.53|38
1631839700000|2021-09-17 00:48:20|3565.12|3556.42|3564.83|3556.13|3565.51|3556.81|3564.24|3555.54|33
1631839710000|2021-09-17 00:48:30|3564.86|3556.16|3564.52|3555.82|3564.94|3556.24|3564.48|3555.78|28
1631839720000|2021-09-17 00:48:40|3564.53|3555.83|3564.53|3555.83|3564.7|3556|3564.5|3555.8|27
1631839730000|2021-09-17 00:48:50|3564.62|3555.92|3564.61|3555.91|3564.62|3555.92|3564.1|3555.4|34
1631839740000|2021-09-17 00:49:00|3564.52|3555.82|3564.17|3555.47|3564.61|3555.91|3564.17|3555.47|25
1631839750000|2021-09-17 00:49:10|3563.96|3555.26|3561.38|3552.68|3564.1|3555.4|3561.23|3552.53|31
1631839760000|2021-09-17 00:49:20|3561.37|3552.67|3562.69|3553.99|3562.69|3553.99|3561.16|3552.46|32
1631839770000|2021-09-17 00:49:30|3562.98|3554.28|3561.8|3553.1|3563.12|3554.42|3561.43|3552.73|35
1631839780000|2021-09-17 00:49:40|3561.72|3553.02|3561.89|3553.19|3562.95|3554.25|3561.72|3553.02|32
1631839790000|2021-09-17 00:49:50|3561.88|3553.18|3561.4|3552.7|3561.93|3553.23|3560.36|3551.66|33
1631839800000|2021-09-17 00:50:00|3561.51|3552.81|3561.9|3553.2|3562.32|3553.62|3560.59|3551.89|26
1631839810000|2021-09-17 00:50:10|3562.24|3553.54|3563.69|3554.99|3563.72|3555.02|3561.74|3553.04|34
1631839820000|2021-09-17 00:50:20|3563.76|3555.06|3563.51|3554.81|3563.76|3555.06|3563.34|3554.64|30
1631839830000|2021-09-17 00:50:30|3563.59|3554.89|3563.54|3554.84|3564.48|3555.78|3563.44|3554.74|34
1631839840000|2021-09-17 00:50:40|3563.51|3554.81|3563.84|3555.14|3563.92|3555.22|3563.2|3554.5|35
1631839850000|2021-09-17 00:50:50|3563.83|3555.13|3564.94|3556.24|3565.46|3556.76|3563.83|3555.13|30
1631839860000|2021-09-17 00:51:00|3564.88|3556.18|3564.23|3555.53|3564.9|3556.2|3563.67|3554.97|34
1631839870000|2021-09-17 00:51:10|3564.19|3555.49|3564.1|3555.4|3564.25|3555.55|3564.06|3555.36|19
1631839880000|2021-09-17 00:51:20|3564.09|3555.39|3563.09|3554.39|3564.09|3555.39|3562.64|3553.94|33
1631839890000|2021-09-17 00:51:30|3563.04|3554.34|3560.95|3552.25|3563.04|3554.34|3560.85|3552.15|36
1631839900000|2021-09-17 00:51:40|3560.92|3552.22|3560.99|3552.29|3561.05|3552.35|3560.62|3551.92|32
1631839910000|2021-09-17 00:51:50|3560.87|3552.17|3560.73|3552.03|3561.04|3552.34|3560.62|3551.92|28
1631839920000|2021-09-17 00:52:00|3560.77|3552.07|3560.52|3551.82|3560.77|3552.07|3560.25|3551.55|33
1631839930000|2021-09-17 00:52:10|3560.57|3551.87|3560.77|3552.07|3560.77|3552.07|3560.47|3551.77|24
1631839940000|2021-09-17 00:52:20|3560.67|3551.97|3560.73|3552.03|3560.79|3552.09|3560.56|3551.86|33
1631839950000|2021-09-17 00:52:30|3560.76|3552.06|3561.97|3553.27|3562.11|3553.41|3560.67|3551.97|35
1631839960000|2021-09-17 00:52:40|3562.04|3553.34|3563.3|3554.6|3563.49|3554.79|3561.82|3553.12|34
1631839970000|2021-09-17 00:52:50|3563.23|3554.53|3563.37|3554.67|3564|3555.3|3563.21|3554.51|34
1631839980000|2021-09-17 00:53:00|3562.71|3554.01|3560.43|3551.73|3563.68|3554.98|3560.43|3551.73|26
1631839990000|2021-09-17 00:53:10|3560.16|3551.46|3558.84|3550.14|3560.26|3551.56|3558.84|3550.14|23
1631840000000|2021-09-17 00:53:20|3559.32|3550.62|3559.35|3550.65|3559.68|3550.98|3558.84|3550.14|25
1631840010000|2021-09-17 00:53:30|3559.29|3550.59|3560.13|3551.43|3560.22|3551.52|3558.84|3550.14|27
1631840020000|2021-09-17 00:53:40|3560.06|3551.36|3559.59|3550.89|3560.12|3551.42|3559.01|3550.31|36
1631840030000|2021-09-17 00:53:50|3559.79|3551.09|3558.21|3549.51|3559.81|3551.11|3558.21|3549.51|30
1631840040000|2021-09-17 00:54:00|3558.39|3549.69|3558.41|3549.71|3558.41|3549.71|3557.25|3548.55|32
1631840050000|2021-09-17 00:54:10|3558.32|3549.62|3557.89|3549.19|3558.65|3549.95|3557.43|3548.73|25
1631840060000|2021-09-17 00:54:20|3557.92|3549.22|3557.56|3548.86|3558.55|3549.85|3557.43|3548.73|13
1631840070000|2021-09-17 00:54:30|3557.58|3548.88|3557.62|3548.92|3557.62|3548.92|3556.62|3547.92|24
1631840080000|2021-09-17 00:54:40|3557.78|3549.08|3557.85|3549.15|3558.5|3549.8|3557.66|3548.96|34
1631840090000|2021-09-17 00:54:50|3557.81|3549.11|3558.33|3549.63|3558.43|3549.73|3557.77|3549.07|32
1631840100000|2021-09-17 00:55:00|3558.37|3549.67|3558.4|3549.7|3558.47|3549.77|3558.27|3549.57|27
1631840110000|2021-09-17 00:55:10|3558.46|3549.76|3558.83|3550.13|3558.83|3550.13|3558.46|3549.76|30
1631840120000|2021-09-17 00:55:20|3558.84|3550.14|3558.95|3550.25|3559.26|3550.56|3558.7|3550|32
1631840130000|2021-09-17 00:55:30|3558.79|3550.09|3559.14|3550.44|3559.51|3550.81|3558.71|3550.01|37
1631840140000|2021-09-17 00:55:40|3559.36|3550.66|3558.3|3549.6|3559.36|3550.66|3558.3|3549.6|17
1631840150000|2021-09-17 00:55:50|3558.29|3549.59|3557.17|3548.47|3558.32|3549.62|3557.17|3548.47|30
1631840160000|2021-09-17 00:56:00|3556.77|3548.07|3554.17|3545.47|3557.1|3548.4|3553.48|3544.78|38
1631840170000|2021-09-17 00:56:10|3553.53|3544.83|3553.72|3545.02|3554|3545.3|3552.94|3544.24|39
1631840180000|2021-09-17 00:56:20|3553.73|3545.03|3552.53|3543.83|3553.8|3545.1|3552.53|3543.83|32
1631840190000|2021-09-17 00:56:30|3551.67|3542.97|3554.49|3545.79|3554.49|3545.79|3550.35|3541.65|38
1631840200000|2021-09-17 00:56:40|3554.14|3545.44|3554.43|3545.73|3554.85|3546.15|3554.14|3545.44|32
1631840210000|2021-09-17 00:56:50|3554.28|3545.58|3555.72|3547.02|3555.72|3547.02|3554.28|3545.58|31
1631840220000|2021-09-17 00:57:00|3555.65|3546.95|3552.93|3544.23|3555.65|3546.95|3552.79|3544.09|35
1631840230000|2021-09-17 00:57:10|3552.95|3544.25|3548.4|3539.7|3553.33|3544.63|3548.06|3539.36|36
1631840240000|2021-09-17 00:57:20|3548.37|3539.67|3544.83|3536.13|3548.9|3540.2|3544.81|3536.11|39
1631840250000|2021-09-17 00:57:30|3544.86|3536.16|3545.02|3536.32|3545.46|3536.76|3544.64|3535.94|35
1631840260000|2021-09-17 00:57:40|3545.12|3536.42|3544.32|3535.62|3545.12|3536.42|3544.31|3535.61|36
1631840270000|2021-09-17 00:57:50|3544.28|3535.58|3545.04|3536.34|3545.12|3536.42|3543.76|3535.06|32
1631840280000|2021-09-17 00:58:00|3545.53|3536.83|3545.57|3536.87|3545.98|3537.28|3544.45|3535.75|37
1631840290000|2021-09-17 00:58:10|3545.06|3536.36|3547.62|3538.92|3547.65|3538.95|3545.06|3536.36|36
1631840300000|2021-09-17 00:58:20|3547.38|3538.68|3546.78|3538.08|3547.54|3538.84|3546.5|3537.8|38
1631840310000|2021-09-17 00:58:30|3546.85|3538.15|3546.6|3537.9|3547.32|3538.62|3546.59|3537.89|32
1631840320000|2021-09-17 00:58:40|3546.75|3538.05|3546.39|3537.69|3546.77|3538.07|3545.75|3537.05|28
1631840330000|2021-09-17 00:58:50|3546.35|3537.65|3544.55|3535.85|3546.39|3537.69|3544.41|3535.71|35
1631840340000|2021-09-17 00:59:00|3544.63|3535.93|3545.67|3536.97|3545.67|3536.97|3544.42|3535.72|36
1631840350000|2021-09-17 00:59:10|3545.44|3536.74|3548.31|3539.61|3548.32|3539.62|3545.44|3536.74|35
1631840360000|2021-09-17 00:59:20|3548.28|3539.58|3546.57|3537.87|3548.52|3539.82|3546.57|3537.87|38
1631840370000|2021-09-17 00:59:30|3546.55|3537.85|3543.85|3535.15|3546.61|3537.91|3543.85|3535.15|35
1631840380000|2021-09-17 00:59:40|3543.4|3534.7|3540.96|3532.26|3543.4|3534.7|3540.95|3532.25|37
1631840390000|2021-09-17 00:59:50|3540.97|3532.27|3541.01|3532.31|3541.41|3532.71|3540.78|3532.08|29
1631840400000|2021-09-17 01:00:00|3541.07|3532.37|3542.71|3534.01|3542.71|3534.01|3540.85|3532.15|36
1631840410000|2021-09-17 01:00:10|3542.74|3534.04|3543.38|3534.68|3543.38|3534.68|3542.71|3534.01|27
1631840420000|2021-09-17 01:00:20|3543.91|3535.21|3544.98|3536.28|3545.15|3536.45|3543.91|3535.21|28
1631840430000|2021-09-17 01:00:30|3545.16|3536.46|3544.88|3536.18|3545.3|3536.6|3544.66|3535.96|30
1631840440000|2021-09-17 01:00:40|3545.15|3536.45|3545.13|3536.43|3545.2|3536.5|3544.82|3536.12|21
1631840450000|2021-09-17 01:00:50|3545.12|3536.42|3544.14|3535.44|3545.45|3536.75|3544.14|3535.44|19
1631840460000|2021-09-17 01:01:00|3544.07|3535.37|3542.97|3534.27|3544.11|3535.41|3542.95|3534.25|34
1631840470000|2021-09-17 01:01:10|3543.17|3534.47|3542.16|3533.46|3543.17|3534.47|3542.16|3533.46|31
1631840480000|2021-09-17 01:01:20|3542.23|3533.53|3541.2|3532.5|3542.26|3533.56|3540.96|3532.26|36
1631840490000|2021-09-17 01:01:30|3541.19|3532.49|3540.6|3531.9|3541.49|3532.79|3540.6|3531.9|29
1631840500000|2021-09-17 01:01:40|3540.58|3531.88|3539.15|3530.45|3541.02|3532.32|3539.15|3530.45|29
1631840510000|2021-09-17 01:01:50|3539.13|3530.43|3534.33|3525.63|3539.2|3530.5|3533.84|3525.14|34
1631840520000|2021-09-17 01:02:00|3534.63|3525.93|3534.92|3526.22|3535.27|3526.57|3534.6|3525.9|34
1631840530000|2021-09-17 01:02:10|3534.89|3526.19|3535.13|3526.43|3535.76|3527.06|3533.91|3525.21|34
1631840540000|2021-09-17 01:02:20|3535.68|3526.98|3537.94|3529.24|3537.94|3529.24|3535.68|3526.98|29
1631840550000|2021-09-17 01:02:30|3538.12|3529.42|3537.28|3528.58|3538.58|3529.88|3537.12|3528.42|36
1631840560000|2021-09-17 01:02:40|3537.36|3528.66|3538.2|3529.5|3538.56|3529.86|3537.19|3528.49|25
1631840570000|2021-09-17 01:02:50|3537.91|3529.21|3538.66|3529.96|3539.5|3530.8|3537.78|3529.08|26
1631840580000|2021-09-17 01:03:00|3538.58|3529.88|3540.18|3531.48|3540.49|3531.79|3538.58|3529.88|31
1631840590000|2021-09-17 01:03:10|3540.28|3531.58|3542.89|3534.19|3542.89|3534.19|3540.18|3531.48|31
1631840600000|2021-09-17 01:03:20|3543.1|3534.4|3544.23|3535.53|3544.44|3535.74|3542.24|3533.54|36
1631840610000|2021-09-17 01:03:30|3544.28|3535.58|3544.67|3535.97|3545.46|3536.76|3543.92|3535.22|36
1631840620000|2021-09-17 01:03:40|3544.72|3536.02|3543.7|3535|3545.6|3536.9|3543.7|3535|36
1631840630000|2021-09-17 01:03:50|3543.69|3534.99|3541.4|3532.7|3544.49|3535.79|3541.4|3532.7|40
1631840640000|2021-09-17 01:04:00|3541.8|3533.1|3539.96|3531.26|3541.89|3533.19|3539.96|3531.26|34
1631840650000|2021-09-17 01:04:10|3541.27|3532.57|3540.74|3532.04|3541.49|3532.79|3540.08|3531.38|35
1631840660000|2021-09-17 01:04:20|3540.27|3531.57|3541.41|3532.71|3541.73|3533.03|3540.27|3531.57|27
1631840670000|2021-09-17 01:04:30|3541.32|3532.62|3541.84|3533.14|3542.54|3533.84|3541.32|3532.62|33
1631840680000|2021-09-17 01:04:40|3542.14|3533.44|3543.56|3534.86|3543.56|3534.86|3541.92|3533.22|33
1631840690000|2021-09-17 01:04:50|3544|3535.3|3544.36|3535.66|3544.94|3536.24|3543.33|3534.63|34
1631840700000|2021-09-17 01:05:00|3543.5|3534.8|3544.38|3535.68|3544.38|3535.68|3542.7|3534|26
1631840710000|2021-09-17 01:05:10|3544.37|3535.67|3545.94|3537.24|3546.1|3537.4|3543.91|3535.21|16
1631840720000|2021-09-17 01:05:20|3545.83|3537.13|3545.61|3536.91|3546.34|3537.64|3545.58|3536.88|27
1631840730000|2021-09-17 01:05:30|3545.65|3536.95|3546.79|3538.09|3547.4|3538.7|3545.61|3536.91|28
1631840740000|2021-09-17 01:05:40|3546.77|3538.07|3547|3538.3|3547.39|3538.69|3546.65|3537.95|33
1631840750000|2021-09-17 01:05:50|3546.76|3538.06|3547.08|3538.38|3547.5|3538.8|3546.72|3538.02|31
1631840760000|2021-09-17 01:06:00|3546.79|3538.09|3546.23|3537.53|3547.08|3538.38|3545.97|3537.27|30
1631840770000|2021-09-17 01:06:10|3546.45|3537.75|3545.5|3536.8|3546.45|3537.75|3544.42|3535.72|34
1631840780000|2021-09-17 01:06:20|3545.36|3536.66|3545.63|3536.93|3545.63|3536.93|3543.16|3534.46|39
1631840790000|2021-09-17 01:06:30|3545.73|3537.03|3545.84|3537.14|3546.82|3538.12|3544.68|3535.98|37
1631840800000|2021-09-17 01:06:40|3545.73|3537.03|3545.34|3536.64|3546.09|3537.39|3545.29|3536.59|36
1631840810000|2021-09-17 01:06:50|3545.31|3536.61|3546.4|3537.7|3546.4|3537.7|3544.7|3536|34
1631840820000|2021-09-17 01:07:00|3546.83|3538.13|3546.12|3537.42|3546.83|3538.13|3545.7|3537|33
1631840830000|2021-09-17 01:07:10|3546.6|3537.9|3544.98|3536.28|3546.6|3537.9|3544.76|3536.06|32
1631840840000|2021-09-17 01:07:20|3544.87|3536.17|3543.59|3534.89|3544.94|3536.24|3543.27|3534.57|38
1631840850000|2021-09-17 01:07:30|3543.44|3534.74|3544.94|3536.24|3545.25|3536.55|3543.41|3534.71|38
1631840860000|2021-09-17 01:07:40|3544.82|3536.12|3545.6|3536.9|3545.69|3536.99|3544.5|3535.8|37
1631840870000|2021-09-17 01:07:50|3545.49|3536.79|3545.82|3537.12|3546.5|3537.8|3544.56|3535.86|33
1631840880000|2021-09-17 01:08:00|3545.55|3536.85|3546.11|3537.41|3546.21|3537.51|3545.09|3536.39|37
1631840890000|2021-09-17 01:08:10|3545.6|3536.9|3546.63|3537.93|3547.01|3538.31|3545.6|3536.9|32
1631840900000|2021-09-17 01:08:20|3546.49|3537.79|3545.68|3536.98|3546.73|3538.03|3545.45|3536.75|36
1631840910000|2021-09-17 01:08:30|3545.66|3536.96|3545.2|3536.5|3545.99|3537.29|3545.11|3536.41|28
1631840920000|2021-09-17 01:08:40|3545.23|3536.53|3546.56|3537.86|3546.59|3537.89|3545.23|3536.53|28
1631840930000|2021-09-17 01:08:50|3545.92|3537.22|3546.54|3537.84|3546.67|3537.97|3545.59|3536.89|22
1631840940000|2021-09-17 01:09:00|3547.35|3538.65|3547.4|3538.7|3547.64|3538.94|3546.52|3537.82|36
1631840950000|2021-09-17 01:09:10|3547.17|3538.47|3544.93|3536.23|3547.38|3538.68|3544.93|3536.23|37
1631840960000|2021-09-17 01:09:20|3544.58|3535.88|3543.66|3534.96|3545.03|3536.33|3543.66|3534.96|34
1631840970000|2021-09-17 01:09:30|3543.75|3535.05|3543.84|3535.14|3544.95|3536.25|3543.62|3534.92|38
1631840980000|2021-09-17 01:09:40|3543.82|3535.12|3544.22|3535.52|3544.46|3535.76|3543.59|3534.89|34
1631840990000|2021-09-17 01:09:50|3544.28|3535.58|3544.89|3536.19|3545.03|3536.33|3543.9|3535.2|29
1631841000000|2021-09-17 01:10:00|3544.68|3535.98|3543.79|3535.09|3544.72|3536.02|3543.57|3534.87|30
1631841010000|2021-09-17 01:10:10|3543.88|3535.18|3542.25|3533.55|3543.88|3535.18|3542.25|3533.55|31
1631841020000|2021-09-17 01:10:20|3542.66|3533.96|3541.49|3532.79|3542.66|3533.96|3541.06|3532.36|34
1631841030000|2021-09-17 01:10:30|3541.61|3532.91|3542.04|3533.34|3542.27|3533.57|3540.81|3532.11|30
1631841040000|2021-09-17 01:10:40|3542.09|3533.39|3544.44|3535.74|3544.44|3535.74|3542.04|3533.34|31
1631841050000|2021-09-17 01:10:50|3544.27|3535.57|3545.68|3536.98|3546.27|3537.57|3544.27|3535.57|22
1631841060000|2021-09-17 01:11:00|3545.7|3537|3546.53|3537.83|3546.77|3538.07|3545.7|3537|29
1631841070000|2021-09-17 01:11:10|3546.45|3537.75|3547.42|3538.72|3547.43|3538.73|3546.04|3537.34|31
1631841080000|2021-09-17 01:11:20|3547.43|3538.73|3545.83|3537.13|3547.76|3539.06|3545.83|3537.13|38
1631841090000|2021-09-17 01:11:30|3545.97|3537.27|3545.44|3536.74|3546.22|3537.52|3545.38|3536.68|31
1631841100000|2021-09-17 01:11:40|3545.46|3536.76|3545.75|3537.05|3545.99|3537.29|3545.45|3536.75|29
1631841110000|2021-09-17 01:11:50|3545.76|3537.06|3545.35|3536.65|3545.82|3537.12|3545.31|3536.61|25
1631841120000|2021-09-17 01:12:00|3545.34|3536.64|3544.83|3536.13|3545.49|3536.79|3544.83|3536.13|30
1631841130000|2021-09-17 01:12:10|3544.58|3535.88|3545.2|3536.5|3545.37|3536.67|3544.36|3535.66|25
1631841140000|2021-09-17 01:12:20|3545.18|3536.48|3544.99|3536.29|3545.35|3536.65|3544.66|3535.96|31
1631841150000|2021-09-17 01:12:30|3545.03|3536.33|3544.82|3536.12|3545.05|3536.35|3544.12|3535.42|25
1631841160000|2021-09-17 01:12:40|3544.77|3536.07|3546.9|3538.2|3546.9|3538.2|3544.17|3535.47|32
1631841170000|2021-09-17 01:12:50|3546.96|3538.26|3547.54|3538.84|3547.66|3538.96|3546.92|3538.22|22
1631841180000|2021-09-17 01:13:00|3547.45|3538.75|3547.71|3539.01|3547.74|3539.04|3547.45|3538.75|9
1631841190000|2021-09-17 01:13:10|3547.73|3539.03|3547.58|3538.88|3547.79|3539.09|3547.58|3538.88|9
1631841200000|2021-09-17 01:13:20|3547.69|3538.99|3551.8|3543.1|3551.89|3543.19|3547.59|3538.89|26
1631841210000|2021-09-17 01:13:30|3551.04|3542.34|3551.95|3543.25|3551.96|3543.26|3550.64|3541.94|30
1631841220000|2021-09-17 01:13:40|3551.96|3543.26|3549.93|3541.23|3551.96|3543.26|3549.81|3541.11|34
1631841230000|2021-09-17 01:13:50|3549.88|3541.18|3549.51|3540.81|3550.08|3541.38|3549.08|3540.38|32
1631841240000|2021-09-17 01:14:00|3549.25|3540.55|3548|3539.3|3549.62|3540.92|3548|3539.3|34
1631841250000|2021-09-17 01:14:10|3547.99|3539.29|3547.32|3538.62|3548.48|3539.78|3547.32|3538.62|35
1631841260000|2021-09-17 01:14:20|3547.33|3538.63|3548.45|3539.75|3548.67|3539.97|3547.05|3538.35|29
1631841270000|2021-09-17 01:14:30|3548.48|3539.78|3548.97|3540.27|3549.07|3540.37|3548.47|3539.77|29
1631841280000|2021-09-17 01:14:40|3549.24|3540.54|3549.31|3540.61|3549.83|3541.13|3548.9|3540.2|34
1631841290000|2021-09-17 01:14:50|3549.23|3540.53|3550.01|3541.31|3550.37|3541.67|3548.61|3539.91|36
1631841300000|2021-09-17 01:15:00|3549.82|3541.12|3549.72|3541.02|3549.82|3541.12|3548.56|3539.86|34
1631841310000|2021-09-17 01:15:10|3549.49|3540.79|3549.66|3540.96|3550.11|3541.41|3548.89|3540.19|37
1631841320000|2021-09-17 01:15:20|3549.63|3540.93|3548.86|3540.16|3549.75|3541.05|3548.79|3540.09|31
1631841330000|2021-09-17 01:15:30|3549.25|3540.55|3548.96|3540.26|3549.87|3541.17|3548.55|3539.85|34
1631841340000|2021-09-17 01:15:40|3549.03|3540.33|3549.52|3540.82|3549.86|3541.16|3548.85|3540.15|36
1631841350000|2021-09-17 01:15:50|3549.59|3540.89|3547.03|3538.33|3549.59|3540.89|3546.87|3538.17|38
1631841360000|2021-09-17 01:16:00|3546.98|3538.28|3548.09|3539.39|3548.1|3539.4|3546.98|3538.28|36
1631841370000|2021-09-17 01:16:10|3548.01|3539.31|3552.68|3543.98|3552.89|3544.19|3547.83|3539.13|36
1631841380000|2021-09-17 01:16:20|3553.11|3544.41|3557.48|3548.78|3557.48|3548.78|3553.11|3544.41|38
1631841390000|2021-09-17 01:16:30|3556.85|3548.15|3557.38|3548.68|3557.48|3548.78|3555.61|3546.91|39
1631841400000|2021-09-17 01:16:40|3556.46|3547.76|3556.99|3548.29|3557.72|3549.02|3556.39|3547.69|38
1631841410000|2021-09-17 01:16:50|3556.26|3547.56|3556.53|3547.83|3556.73|3548.03|3555.67|3546.97|34
1631841420000|2021-09-17 01:17:00|3556.67|3547.97|3555.83|3547.13|3556.84|3548.14|3555.59|3546.89|38
1631841430000|2021-09-17 01:17:10|3555.76|3547.06|3555.42|3546.72|3555.76|3547.06|3554.61|3545.91|36
1631841440000|2021-09-17 01:17:20|3555.38|3546.68|3555.81|3547.11|3555.89|3547.19|3555.33|3546.63|27
1631841450000|2021-09-17 01:17:30|3555.85|3547.15|3557.85|3549.15|3557.85|3549.15|3555.8|3547.1|33
1631841460000|2021-09-17 01:17:40|3557.8|3549.1|3557.85|3549.15|3558.2|3549.5|3557.03|3548.33|31
1631841470000|2021-09-17 01:17:50|3557.97|3549.27|3559.03|3550.33|3559.07|3550.37|3557.91|3549.21|36
1631841480000|2021-09-17 01:18:00|3558.99|3550.29|3559.02|3550.32|3559.15|3550.45|3558.16|3549.46|36
1631841490000|2021-09-17 01:18:10|3558.99|3550.29|3558.69|3549.99|3559.72|3551.02|3558.61|3549.91|37
1631841500000|2021-09-17 01:18:20|3558.77|3550.07|3558.88|3550.18|3559.05|3550.35|3557.74|3549.04|36
1631841510000|2021-09-17 01:18:30|3558.93|3550.23|3559.5|3550.8|3559.63|3550.93|3558.77|3550.07|32
1631841520000|2021-09-17 01:18:40|3559.52|3550.82|3559.32|3550.62|3559.52|3550.82|3558.47|3549.77|39
1631841530000|2021-09-17 01:18:50|3559.31|3550.61|3558.78|3550.08|3559.76|3551.06|3558.46|3549.76|37
1631841540000|2021-09-17 01:19:00|3558.79|3550.09|3558.39|3549.69|3558.79|3550.09|3557.71|3549.01|34
1631841550000|2021-09-17 01:19:10|3558.23|3549.53|3557.4|3548.7|3558.32|3549.62|3557.13|3548.43|33
1631841560000|2021-09-17 01:19:20|3557.62|3548.92|3559.15|3550.45|3559.15|3550.45|3557.62|3548.92|29
1631841570000|2021-09-17 01:19:30|3559.35|3550.65|3559.39|3550.69|3559.57|3550.87|3559.08|3550.38|35
1631841580000|2021-09-17 01:19:40|3559.26|3550.56|3559.81|3551.11|3560.19|3551.49|3559.2|3550.5|36
1631841590000|2021-09-17 01:19:50|3559.62|3550.92|3561.19|3552.49|3561.74|3553.04|3559.62|3550.92|35
1631841600000|2021-09-17 01:20:00|3561.18|3552.48|3561.98|3553.28|3562.25|3553.55|3561.06|3552.36|35
1631841610000|2021-09-17 01:20:10|3562.09|3553.39|3562.91|3554.21|3562.91|3554.21|3561.47|3552.77|40
1631841620000|2021-09-17 01:20:20|3562.75|3554.05|3564.81|3556.11|3564.81|3556.11|3562.69|3553.99|31
1631841630000|2021-09-17 01:20:30|3564.57|3555.87|3565.57|3556.87|3565.72|3557.02|3564.57|3555.87|31
1631841640000|2021-09-17 01:20:40|3565.4|3556.7|3565.27|3556.57|3566.51|3557.81|3565.16|3556.46|33
1631841650000|2021-09-17 01:20:50|3565.49|3556.79|3567.47|3558.77|3567.47|3558.77|3565.49|3556.79|28
1631841660000|2021-09-17 01:21:00|3567.62|3558.92|3565.38|3556.68|3567.81|3559.11|3565.19|3556.49|39
1631841670000|2021-09-17 01:21:10|3565.41|3556.71|3565.04|3556.34|3565.96|3557.26|3564.6|3555.9|38
1631841680000|2021-09-17 01:21:20|3565.11|3556.41|3565.23|3556.53|3565.63|3556.93|3564.98|3556.28|34
1631841690000|2021-09-17 01:21:30|3565.14|3556.44|3564.54|3555.84|3565.95|3557.25|3564.42|3555.72|35
1631841700000|2021-09-17 01:21:40|3564.46|3555.76|3564.45|3555.75|3565.18|3556.48|3564.33|3555.63|29
1631841710000|2021-09-17 01:21:50|3564.46|3555.76|3565.17|3556.47|3565.18|3556.48|3563.48|3554.78|33
1631841720000|2021-09-17 01:22:00|3565.11|3556.41|3571.91|3563.21|3571.91|3563.21|3565.11|3556.41|34
1631841730000|2021-09-17 01:22:10|3571.92|3563.22|3576.33|3567.63|3576.62|3567.92|3570.26|3561.56|39
1631841740000|2021-09-17 01:22:20|3576.42|3567.72|3576.11|3567.41|3576.98|3568.28|3575.56|3566.86|39
1631841750000|2021-09-17 01:22:30|3575.78|3567.08|3576.22|3567.52|3576.34|3567.64|3575.13|3566.43|38
1631841760000|2021-09-17 01:22:40|3576.24|3567.54|3573.74|3565.04|3576.24|3567.54|3573.74|3565.04|34
1631841770000|2021-09-17 01:22:50|3573.96|3565.26|3572.96|3564.26|3574.84|3566.14|3572.62|3563.92|39
1631841780000|2021-09-17 01:23:00|3572.64|3563.94|3569.16|3560.46|3572.66|3563.96|3568.55|3559.85|40
1631841790000|2021-09-17 01:23:10|3568.77|3560.07|3572.39|3563.69|3572.84|3564.14|3568.33|3559.63|40
1631841800000|2021-09-17 01:23:20|3572.43|3563.73|3570.12|3561.42|3572.46|3563.76|3568.77|3560.07|37
1631841810000|2021-09-17 01:23:30|3569.78|3561.08|3570.64|3561.94|3570.84|3562.14|3569.12|3560.42|39
1631841820000|2021-09-17 01:23:40|3570.5|3561.8|3569.93|3561.23|3571.42|3562.72|3569.93|3561.23|39
1631841830000|2021-09-17 01:23:50|3569.84|3561.14|3567.77|3559.07|3570.33|3561.63|3566.97|3558.27|38
1631841840000|2021-09-17 01:24:00|3567.47|3558.77|3568.74|3560.04|3568.83|3560.13|3567.28|3558.58|34
1631841850000|2021-09-17 01:24:10|3569.25|3560.55|3569.86|3561.16|3570.92|3562.22|3568.42|3559.72|39
1631841860000|2021-09-17 01:24:20|3569.92|3561.22|3570.64|3561.94|3571.26|3562.56|3568.86|3560.16|33
1631841870000|2021-09-17 01:24:30|3570.59|3561.89|3567.92|3559.22|3570.72|3562.02|3567.59|3558.89|37
1631841880000|2021-09-17 01:24:40|3568.23|3559.53|3567.26|3558.56|3568.52|3559.82|3566.67|3557.97|34
1631841890000|2021-09-17 01:24:50|3567.24|3558.54|3566.34|3557.64|3567.36|3558.66|3566.09|3557.39|30
1631841900000|2021-09-17 01:25:00|3566.35|3557.65|3568.05|3559.35|3568.11|3559.41|3565.84|3557.14|33
1631841910000|2021-09-17 01:25:10|3567.98|3559.28|3568.92|3560.22|3570.48|3561.78|3567.98|3559.28|36
1631841920000|2021-09-17 01:25:20|3568.78|3560.08|3570.87|3562.17|3571.07|3562.37|3568.28|3559.58|39
1631841930000|2021-09-17 01:25:30|3570.89|3562.19|3570.63|3561.93|3571.19|3562.49|3570.59|3561.89|32
1631841940000|2021-09-17 01:25:40|3570.64|3561.94|3569.76|3561.06|3571.14|3562.44|3569.67|3560.97|36
1631841950000|2021-09-17 01:25:50|3569.74|3561.04|3569.5|3560.8|3569.93|3561.23|3569.42|3560.72|31
1631841960000|2021-09-17 01:26:00|3569.03|3560.33|3568.25|3559.55|3569.72|3561.02|3567.76|3559.06|34
1631841970000|2021-09-17 01:26:10|3567.72|3559.02|3567.85|3559.15|3568.46|3559.76|3567.72|3559.02|27
1631841980000|2021-09-17 01:26:20|3567.88|3559.18|3568.06|3559.36|3568.31|3559.61|3567.37|3558.67|30
1631841990000|2021-09-17 01:26:30|3568.08|3559.38|3568.87|3560.17|3568.91|3560.21|3567.86|3559.16|33
1631842000000|2021-09-17 01:26:40|3568.69|3559.99|3568.46|3559.76|3568.73|3560.03|3567.98|3559.28|30
1631842010000|2021-09-17 01:26:50|3568.43|3559.73|3568.73|3560.03|3568.97|3560.27|3567.99|3559.29|32
1631842020000|2021-09-17 01:27:00|3568.87|3560.17|3570.93|3562.23|3570.93|3562.23|3568.87|3560.17|38
1631842030000|2021-09-17 01:27:10|3570.78|3562.08|3569.23|3560.53|3570.88|3562.18|3569.23|3560.53|31
1631842040000|2021-09-17 01:27:20|3569.3|3560.6|3568.41|3559.71|3569.34|3560.64|3567.94|3559.24|35
1631842050000|2021-09-17 01:27:30|3568.36|3559.66|3568.47|3559.77|3569.35|3560.65|3568.18|3559.48|37
1631842060000|2021-09-17 01:27:40|3568.5|3559.8|3568.07|3559.37|3568.57|3559.87|3567.87|3559.17|29
1631842070000|2021-09-17 01:27:50|3568.08|3559.38|3567.98|3559.28|3568.17|3559.47|3567.62|3558.92|34
1631842080000|2021-09-17 01:28:00|3567.92|3559.22|3568.11|3559.41|3568.34|3559.64|3567.15|3558.45|24
1631842090000|2021-09-17 01:28:10|3568.1|3559.4|3569.84|3561.14|3569.89|3561.19|3568.09|3559.39|33
1631842100000|2021-09-17 01:28:20|3569.63|3560.93|3569.86|3561.16|3570.45|3561.75|3569.6|3560.9|37
1631842110000|2021-09-17 01:28:30|3569.82|3561.12|3568.78|3560.08|3569.88|3561.18|3568.78|3560.08|30
1631842120000|2021-09-17 01:28:40|3569.13|3560.43|3570.61|3561.91|3570.62|3561.92|3568.96|3560.26|27
1631842130000|2021-09-17 01:28:50|3570.69|3561.99|3569.72|3561.02|3570.74|3562.04|3569.08|3560.38|37
1631842140000|2021-09-17 01:29:00|3569.73|3561.03|3569.72|3561.02|3569.91|3561.21|3569.66|3560.96|30
1631842150000|2021-09-17 01:29:10|3569.67|3560.97|3572.7|3564|3572.7|3564|3569.64|3560.94|34
1631842160000|2021-09-17 01:29:20|3572.62|3563.92|3574.65|3565.95|3574.88|3566.18|3572.62|3563.92|36
1631842170000|2021-09-17 01:29:30|3574.63|3565.93|3574.68|3565.98|3575.61|3566.91|3574.63|3565.93|36
1631842180000|2021-09-17 01:29:40|3574.69|3565.99|3574.73|3566.03|3574.84|3566.14|3574.53|3565.83|33
1631842190000|2021-09-17 01:29:50|3574.7|3566|3572.31|3563.61|3574.72|3566.02|3572.31|3563.61|38
1631842200000|2021-09-17 01:30:00|3572.24|3563.54|3572.49|3563.79|3573.22|3564.52|3571.88|3563.18|37
1631842210000|2021-09-17 01:30:10|3572.46|3563.76|3572.16|3563.46|3572.48|3563.78|3572|3563.3|34
1631842220000|2021-09-17 01:30:20|3572.2|3563.5|3573.84|3565.14|3574.24|3565.54|3572.2|3563.5|32
1631842230000|2021-09-17 01:30:30|3573.64|3564.94|3575.53|3566.83|3575.76|3567.06|3573.64|3564.94|35
1631842240000|2021-09-17 01:30:40|3575.55|3566.85|3577.55|3568.85|3577.69|3568.99|3574.7|3566|37
1631842250000|2021-09-17 01:30:50|3577.38|3568.68|3577.02|3568.32|3577.38|3568.68|3576.35|3567.65|38
1631842260000|2021-09-17 01:31:00|3577.22|3568.52|3577.78|3569.08|3578.45|3569.75|3576.47|3567.77|36
1631842270000|2021-09-17 01:31:10|3577.66|3568.96|3578.09|3569.39|3579.13|3570.43|3577.37|3568.67|39
1631842280000|2021-09-17 01:31:20|3578.19|3569.49|3578.39|3569.69|3578.4|3569.7|3576.99|3568.29|37
1631842290000|2021-09-17 01:31:30|3578.53|3569.83|3577|3568.3|3578.6|3569.9|3576.92|3568.22|39
1631842300000|2021-09-17 01:31:40|3577.23|3568.53|3579.46|3570.76|3579.46|3570.76|3577.23|3568.53|34
1631842310000|2021-09-17 01:31:50|3579.47|3570.77|3580.56|3571.86|3580.66|3571.96|3579.29|3570.59|32
1631842320000|2021-09-17 01:32:00|3580.5|3571.8|3580.44|3571.74|3581|3572.3|3579.88|3571.18|38
1631842330000|2021-09-17 01:32:10|3580.38|3571.68|3581.36|3572.66|3581.48|3572.78|3580.1|3571.4|34
1631842340000|2021-09-17 01:32:20|3581.35|3572.65|3581.08|3572.38|3581.58|3572.88|3581.06|3572.36|33
1631842350000|2021-09-17 01:32:30|3581.17|3572.47|3581.04|3572.34|3581.26|3572.56|3579.75|3571.05|35
1631842360000|2021-09-17 01:32:40|3580.98|3572.28|3581.58|3572.88|3583.38|3574.68|3580.9|3572.2|32
1631842370000|2021-09-17 01:32:50|3581.81|3573.11|3583.41|3574.71|3583.48|3574.78|3581.81|3573.11|35
1631842380000|2021-09-17 01:33:00|3583.3|3574.6|3584.3|3575.6|3584.3|3575.6|3583.04|3574.34|34
1631842390000|2021-09-17 01:33:10|3584.22|3575.52|3584.45|3575.75|3584.8|3576.1|3583.86|3575.16|34
1631842400000|2021-09-17 01:33:20|3584.49|3575.79|3583.96|3575.26|3584.66|3575.96|3583.64|3574.94|32
1631842410000|2021-09-17 01:33:30|3584.1|3575.4|3582.67|3573.97|3584.1|3575.4|3582.67|3573.97|37
1631842420000|2021-09-17 01:33:40|3583.49|3574.79|3587.25|3578.55|3587.25|3578.55|3582.68|3573.98|38
1631842430000|2021-09-17 01:33:50|3587.16|3578.46|3586.64|3577.94|3587.27|3578.57|3585.63|3576.93|39
1631842440000|2021-09-17 01:34:00|3586.98|3578.28|3585.09|3576.39|3586.98|3578.28|3584.71|3576.01|37
1631842450000|2021-09-17 01:34:10|3585.1|3576.4|3586.39|3577.69|3586.89|3578.19|3584.52|3575.82|33
1631842460000|2021-09-17 01:34:20|3586.78|3578.08|3585.78|3577.08|3586.78|3578.08|3585.62|3576.92|40
1631842470000|2021-09-17 01:34:30|3585.79|3577.09|3588.85|3580.15|3588.88|3580.18|3585.56|3576.86|33
1631842480000|2021-09-17 01:34:40|3588.98|3580.28|3591.61|3582.91|3591.62|3582.92|3588.98|3580.28|33
1631842490000|2021-09-17 01:34:50|3591.52|3582.82|3591.52|3582.82|3591.58|3582.88|3590.8|3582.1|33
1631842500000|2021-09-17 01:35:00|3591.54|3582.84|3592.01|3583.31|3592.43|3583.73|3591.31|3582.61|35
1631842510000|2021-09-17 01:35:10|3591.99|3583.29|3591.21|3582.51|3592.12|3583.42|3591.19|3582.49|33
1631842520000|2021-09-17 01:35:20|3591.35|3582.65|3597.08|3588.38|3597.08|3588.38|3591.35|3582.65|36
1631842530000|2021-09-17 01:35:30|3596.93|3588.23|3598.23|3589.53|3599.01|3590.31|3595.25|3586.55|39
1631842540000|2021-09-17 01:35:40|3598.41|3589.71|3595.55|3586.85|3598.41|3589.71|3594.7|3586|35
1631842550000|2021-09-17 01:35:50|3595.53|3586.83|3595.61|3586.91|3596.04|3587.34|3593.64|3584.94|37
1631842560000|2021-09-17 01:36:00|3595.57|3586.87|3591.58|3582.88|3595.57|3586.87|3591.58|3582.88|33
1631842570000|2021-09-17 01:36:10|3591.71|3583.01|3593.44|3584.74|3593.7|3585|3591.71|3583.01|32
1631842580000|2021-09-17 01:36:20|3592.73|3584.03|3591.82|3583.12|3592.96|3584.26|3591.47|3582.77|32
1631842590000|2021-09-17 01:36:30|3592.02|3583.32|3590.22|3581.52|3592.08|3583.38|3590.18|3581.48|31
1631842600000|2021-09-17 01:36:40|3590.25|3581.55|3590.74|3582.04|3590.79|3582.09|3589.93|3581.23|39
1631842610000|2021-09-17 01:36:50|3590.72|3582.02|3589.95|3581.25|3590.75|3582.05|3589.95|3581.25|28
1631842620000|2021-09-17 01:37:00|3589.88|3581.18|3590.93|3582.23|3591.2|3582.5|3589.84|3581.14|31
1631842630000|2021-09-17 01:37:10|3591.2|3582.5|3590.5|3581.8|3591.2|3582.5|3590.27|3581.57|26
1631842640000|2021-09-17 01:37:20|3590.49|3581.79|3590.32|3581.62|3590.49|3581.79|3590.32|3581.62|21
1631842650000|2021-09-17 01:37:30|3590.31|3581.61|3588.43|3579.73|3590.31|3581.61|3587.78|3579.08|26
1631842660000|2021-09-17 01:37:40|3588.6|3579.9|3588.04|3579.34|3588.69|3579.99|3588.04|3579.34|28
1631842670000|2021-09-17 01:37:50|3588.03|3579.33|3587.92|3579.22|3588.03|3579.33|3587.29|3578.59|22
1631842680000|2021-09-17 01:38:00|3587.91|3579.21|3588.07|3579.37|3588.07|3579.37|3587.77|3579.07|16
1631842690000|2021-09-17 01:38:10|3587.78|3579.08|3588.11|3579.41|3588.29|3579.59|3587.68|3578.98|29
1631842700000|2021-09-17 01:38:20|3588.1|3579.4|3591.56|3582.86|3591.56|3582.86|3587.82|3579.12|31
1631842710000|2021-09-17 01:38:30|3591.58|3582.88|3593.37|3584.67|3595|3586.3|3591.58|3582.88|36
1631842720000|2021-09-17 01:38:40|3593.9|3585.2|3591.38|3582.68|3594.16|3585.46|3590.41|3581.71|36
1631842730000|2021-09-17 01:38:50|3592.32|3583.62|3590.75|3582.05|3592.32|3583.62|3589.84|3581.14|38
1631842740000|2021-09-17 01:39:00|3590.21|3581.51|3588.55|3579.85|3590.49|3581.79|3588.55|3579.85|34
1631842750000|2021-09-17 01:39:10|3588.58|3579.88|3588.91|3580.21|3589.39|3580.69|3586.63|3577.93|36
1631842760000|2021-09-17 01:39:20|3589.39|3580.69|3590.09|3581.39|3590.18|3581.48|3588.87|3580.17|30
1631842770000|2021-09-17 01:39:30|3590.17|3581.47|3591.97|3583.27|3591.97|3583.27|3589.26|3580.56|37
1631842780000|2021-09-17 01:39:40|3592.07|3583.37|3590.91|3582.21|3592.2|3583.5|3590.11|3581.41|30
1631842790000|2021-09-17 01:39:50|3591.03|3582.33|3591.78|3583.08|3592.43|3583.73|3590.23|3581.53|33
1631842800000|2021-09-17 01:40:00|3591.65|3582.95|3591.85|3583.15|3592.33|3583.63|3591.16|3582.46|33
1631842810000|2021-09-17 01:40:10|3591.84|3583.14|3589.38|3580.68|3591.84|3583.14|3589.38|3580.68|23
1631842820000|2021-09-17 01:40:20|3589.35|3580.65|3589.62|3580.92|3589.62|3580.92|3589.35|3580.65|29
1631842830000|2021-09-17 01:40:30|3589.54|3580.84|3589.38|3580.68|3589.62|3580.92|3589.26|3580.56|19
1631842840000|2021-09-17 01:40:40|3589.49|3580.79|3589.44|3580.74|3589.56|3580.86|3589.41|3580.71|13
1631842850000|2021-09-17 01:40:50|3589.45|3580.75|3589.62|3580.92|3589.71|3581.01|3589.4|3580.7|27
1631842860000|2021-09-17 01:41:00|3589.66|3580.96|3589.76|3581.06|3589.76|3581.06|3589.4|3580.7|23
1631842870000|2021-09-17 01:41:10|3589.66|3580.96|3588.97|3580.27|3589.66|3580.96|3588.59|3579.89|30
1631842880000|2021-09-17 01:41:20|3588.98|3580.28|3589.02|3580.32|3589.26|3580.56|3588.53|3579.83|29
1631842890000|2021-09-17 01:41:30|3589.12|3580.42|3589.17|3580.47|3589.24|3580.54|3588.56|3579.86|30
1631842900000|2021-09-17 01:41:40|3588.71|3580.01|3588.4|3579.7|3589.33|3580.63|3587.44|3578.74|22
1631842910000|2021-09-17 01:41:50|3588.52|3579.82|3589.39|3580.69|3589.43|3580.73|3588.52|3579.82|21
1631842920000|2021-09-17 01:42:00|3587.44|3578.74|3587.81|3579.11|3588.88|3580.18|3587.44|3578.74|30
1631842930000|2021-09-17 01:42:10|3587.79|3579.09|3587.29|3578.59|3588.61|3579.91|3586.73|3578.03|28
1631842940000|2021-09-17 01:42:20|3587.26|3578.56|3587.27|3578.57|3587.89|3579.19|3587.17|3578.47|24
1631842950000|2021-09-17 01:42:30|3587.21|3578.51|3587.34|3578.64|3587.58|3578.88|3586.4|3577.7|22
1631842960000|2021-09-17 01:42:40|3586.83|3578.13|3584.58|3575.88|3587.36|3578.66|3584.58|3575.88|29
1631842970000|2021-09-17 01:42:50|3584.89|3576.19|3585.57|3576.87|3585.81|3577.11|3584.53|3575.83|28
1631842980000|2021-09-17 01:43:00|3585.64|3576.94|3585.48|3576.78|3585.99|3577.29|3584.89|3576.19|28
1631842990000|2021-09-17 01:43:10|3585.47|3576.77|3585.84|3577.14|3585.88|3577.18|3584.89|3576.19|29
1631843000000|2021-09-17 01:43:20|3585.41|3576.71|3586.5|3577.8|3587|3578.3|3585.09|3576.39|34
1631843010000|2021-09-17 01:43:30|3586.7|3578|3587.43|3578.73|3588.59|3579.89|3586.44|3577.74|36
1631843020000|2021-09-17 01:43:40|3587.53|3578.83|3586.11|3577.41|3587.53|3578.83|3585.84|3577.14|31
1631843030000|2021-09-17 01:43:50|3586.35|3577.65|3585.77|3577.07|3586.35|3577.65|3584.58|3575.88|22
1631843040000|2021-09-17 01:44:00|3585.43|3576.73|3585.27|3576.57|3585.77|3577.07|3584.67|3575.97|23
1631843050000|2021-09-17 01:44:10|3585.09|3576.39|3585.17|3576.47|3585.17|3576.47|3584.61|3575.91|28
1631843060000|2021-09-17 01:44:20|3585.14|3576.44|3584.96|3576.26|3585.52|3576.82|3584.86|3576.16|26
1631843070000|2021-09-17 01:44:30|3584.93|3576.23|3584.51|3575.81|3585.08|3576.38|3584|3575.3|27
1631843080000|2021-09-17 01:44:40|3584.65|3575.95|3585.2|3576.5|3585.29|3576.59|3584.37|3575.67|26
1631843090000|2021-09-17 01:44:50|3585.08|3576.38|3583.87|3575.17|3585.23|3576.53|3583.62|3574.92|20
1631843100000|2021-09-17 01:45:00|3583.61|3574.91|3582.97|3574.27|3585.16|3576.46|3582.41|3573.71|34
1631843110000|2021-09-17 01:45:10|3583.05|3574.35|3584.55|3575.85|3584.55|3575.85|3582.77|3574.07|33
1631843120000|2021-09-17 01:45:20|3584.54|3575.84|3584.63|3575.93|3584.63|3575.93|3583.71|3575.01|29
1631843130000|2021-09-17 01:45:30|3584.64|3575.94|3583.28|3574.58|3585.04|3576.34|3583.27|3574.57|29
1631843140000|2021-09-17 01:45:40|3583.29|3574.59|3583.51|3574.81|3583.56|3574.86|3582.93|3574.23|26
1631843150000|2021-09-17 01:45:50|3583.28|3574.58|3583.47|3574.77|3583.52|3574.82|3583.23|3574.53|13
1631843160000|2021-09-17 01:46:00|3583.25|3574.55|3583.76|3575.06|3583.76|3575.06|3583.01|3574.31|23
1631843170000|2021-09-17 01:46:10|3583.51|3574.81|3583.95|3575.25|3583.98|3575.28|3583.4|3574.7|23
1631843180000|2021-09-17 01:46:20|3583.73|3575.03|3582.74|3574.04|3584.02|3575.32|3582.35|3573.65|30
1631843190000|2021-09-17 01:46:30|3582.87|3574.17|3582.74|3574.04|3583.07|3574.37|3582.74|3574.04|23
1631843200000|2021-09-17 01:46:40|3582.75|3574.05|3582.93|3574.23|3583.4|3574.7|3582.7|3574|27
1631843210000|2021-09-17 01:46:50|3583.04|3574.34|3582.23|3573.53|3583.4|3574.7|3582.12|3573.42|21
1631843220000|2021-09-17 01:47:00|3582.22|3573.52|3582.04|3573.34|3582.26|3573.56|3582.04|3573.34|9
1631843230000|2021-09-17 01:47:10|3582.03|3573.33|3581.84|3573.14|3582.13|3573.43|3581.77|3573.07|27
1631843240000|2021-09-17 01:47:20|3581.69|3572.99|3581.36|3572.66|3581.87|3573.17|3580.68|3571.98|17
1631843250000|2021-09-17 01:47:30|3581|3572.3|3582.61|3573.91|3582.61|3573.91|3581|3572.3|7
1631843260000|2021-09-17 01:47:40|3582.41|3573.71|3581.16|3572.46|3582.61|3573.91|3580.96|3572.26|15
1631843270000|2021-09-17 01:47:50|3581.07|3572.37|3583.66|3574.96|3583.71|3575.01|3581.07|3572.37|28
1631843280000|2021-09-17 01:48:00|3583.2|3574.5|3582.66|3573.96|3583.27|3574.57|3581.01|3572.31|32
1631843290000|2021-09-17 01:48:10|3582.84|3574.14|3583.48|3574.78|3583.48|3574.78|3582.36|3573.66|9
1631843300000|2021-09-17 01:48:20|3583.37|3574.67|3582.95|3574.25|3583.66|3574.96|3581.8|3573.1|36
1631843310000|2021-09-17 01:48:30|3582.89|3574.19|3583.01|3574.31|3583.27|3574.57|3582.87|3574.17|4
1631843320000|2021-09-17 01:48:40|3582.47|3573.77|3583.46|3574.76|3583.46|3574.76|3582.47|3573.77|6
1631843330000|2021-09-17 01:48:50|3583.5|3574.8|3583.76|3575.06|3584.18|3575.48|3583.07|3574.37|24
1631843340000|2021-09-17 01:49:00|3583.52|3574.82|3583.05|3574.35|3583.52|3574.82|3582.6|3573.9|14
1631843350000|2021-09-17 01:49:10|3583.27|3574.57|3583.27|3574.57|3583.27|3574.57|3583.03|3574.33|7
1631843360000|2021-09-17 01:49:20|3583.02|3574.32|3582.86|3574.16|3583.27|3574.57|3582.86|3574.16|5
1631843370000|2021-09-17 01:49:30|3583.27|3574.57|3582.86|3574.16|3583.27|3574.57|3582.63|3573.93|13
1631843380000|2021-09-17 01:49:40|3583.27|3574.57|3582.02|3573.32|3583.27|3574.57|3582.02|3573.32|22
1631843390000|2021-09-17 01:49:50|3583.27|3574.57|3581.32|3572.62|3583.27|3574.57|3580.71|3572.01|27
1631843400000|2021-09-17 01:50:00|3581.31|3572.61|3581.33|3572.63|3582.11|3573.41|3581.25|3572.55|23
1631843410000|2021-09-17 01:50:10|3581.24|3572.54|3582.13|3573.43|3583.12|3574.42|3581.24|3572.54|35
1631843420000|2021-09-17 01:50:20|3582.11|3573.41|3582.03|3573.33|3582.78|3574.08|3581.54|3572.84|24
1631843430000|2021-09-17 01:50:30|3582.06|3573.36|3582.77|3574.07|3583.05|3574.35|3581.86|3573.16|19
1631843440000|2021-09-17 01:50:40|3582.78|3574.08|3582.78|3574.08|3582.78|3574.08|3582.66|3573.96|17
1631843450000|2021-09-17 01:50:50|3582.66|3573.96|3582.25|3573.55|3582.78|3574.08|3582.25|3573.55|11
1631843460000|2021-09-17 01:51:00|3582.21|3573.51|3582.36|3573.66|3582.4|3573.7|3581.85|3573.15|12
1631843470000|2021-09-17 01:51:10|3581.89|3573.19|3581.9|3573.2|3581.92|3573.22|3581.89|3573.19|6
1631843480000|2021-09-17 01:51:20|3582.36|3573.66|3581.08|3572.38|3582.36|3573.66|3581.05|3572.35|22
1631843490000|2021-09-17 01:51:30|3581.18|3572.48|3582.4|3573.7|3582.72|3574.02|3581.08|3572.38|30
1631843500000|2021-09-17 01:51:40|3582.31|3573.61|3582.2|3573.5|3582.64|3573.94|3581.74|3573.04|35
1631843510000|2021-09-17 01:51:50|3582.26|3573.56|3584.94|3576.24|3584.95|3576.25|3582.01|3573.31|32
1631843520000|2021-09-17 01:52:00|3584.89|3576.19|3584.55|3575.85|3584.89|3576.19|3583.84|3575.14|36
1631843530000|2021-09-17 01:52:10|3584.4|3575.7|3586.71|3578.01|3586.93|3578.23|3584.4|3575.7|37
1631843540000|2021-09-17 01:52:20|3586.81|3578.11|3586.95|3578.25|3587.46|3578.76|3586.41|3577.71|39
1631843550000|2021-09-17 01:52:30|3587.02|3578.32|3587.1|3578.4|3587.25|3578.55|3586.91|3578.21|23
1631843560000|2021-09-17 01:52:40|3587.06|3578.36|3585.87|3577.17|3587.42|3578.72|3585.87|3577.17|20
1631843570000|2021-09-17 01:52:50|3586.01|3577.31|3587.9|3579.2|3588.09|3579.39|3586.01|3577.31|31
1631843580000|2021-09-17 01:53:00|3588|3579.3|3586.82|3578.12|3588|3579.3|3586.82|3578.12|27
1631843590000|2021-09-17 01:53:10|3587.42|3578.72|3586.92|3578.22|3587.42|3578.72|3586.44|3577.74|34
1631843600000|2021-09-17 01:53:20|3587.06|3578.36|3587.97|3579.27|3588.57|3579.87|3586.52|3577.82|21
1631843610000|2021-09-17 01:53:30|3587.84|3579.14|3588.34|3579.64|3588.58|3579.88|3587.79|3579.09|29
1631843620000|2021-09-17 01:53:40|3588.24|3579.54|3588.56|3579.86|3588.61|3579.91|3587.75|3579.05|27
1631843630000|2021-09-17 01:53:50|3588.58|3579.88|3588.8|3580.1|3588.8|3580.1|3588.02|3579.32|33
1631843640000|2021-09-17 01:54:00|3588.63|3579.93|3588.15|3579.45|3588.8|3580.1|3587.85|3579.15|31
1631843650000|2021-09-17 01:54:10|3588.28|3579.58|3588.13|3579.43|3588.28|3579.58|3587.77|3579.07|26
1631843660000|2021-09-17 01:54:20|3587.96|3579.26|3590.31|3581.61|3590.54|3581.84|3587.96|3579.26|35
1631843670000|2021-09-17 01:54:30|3590.4|3581.7|3591.4|3582.7|3591.4|3582.7|3590.4|3581.7|35
1631843680000|2021-09-17 01:54:40|3591.41|3582.71|3591.45|3582.75|3591.76|3583.06|3591.24|3582.54|28
1631843690000|2021-09-17 01:54:50|3591.52|3582.82|3589.75|3581.05|3591.68|3582.98|3589.73|3581.03|31
1631843700000|2021-09-17 01:55:00|3589.76|3581.06|3591.11|3582.41|3591.22|3582.52|3589.76|3581.06|33
1631843710000|2021-09-17 01:55:10|3591.07|3582.37|3590.55|3581.85|3591.2|3582.5|3590.55|3581.85|26
1631843720000|2021-09-17 01:55:20|3590.54|3581.84|3589.76|3581.06|3590.54|3581.84|3589.29|3580.59|20
1631843730000|2021-09-17 01:55:30|3589.68|3580.98|3589.55|3580.85|3590.09|3581.39|3589.52|3580.82|33
1631843740000|2021-09-17 01:55:40|3589.62|3580.92|3589.99|3581.29|3590.17|3581.47|3589.53|3580.83|29
1631843750000|2021-09-17 01:55:50|3590.08|3581.38|3589.87|3581.17|3590.08|3581.38|3589.73|3581.03|24
1631843760000|2021-09-17 01:56:00|3589.94|3581.24|3589.47|3580.77|3590.66|3581.96|3589.44|3580.74|37
1631843770000|2021-09-17 01:56:10|3589.45|3580.75|3587.78|3579.08|3589.46|3580.76|3587.56|3578.86|31
1631843780000|2021-09-17 01:56:20|3587.76|3579.06|3587.22|3578.52|3588.15|3579.45|3587.22|3578.52|29
1631843790000|2021-09-17 01:56:30|3587.21|3578.51|3587.77|3579.07|3587.77|3579.07|3587.19|3578.49|32
1631843800000|2021-09-17 01:56:40|3587.76|3579.06|3588.89|3580.19|3588.9|3580.2|3587.42|3578.72|31
1631843810000|2021-09-17 01:56:50|3588.88|3580.18|3588.85|3580.15|3588.88|3580.18|3588.67|3579.97|18
1631843820000|2021-09-17 01:57:00|3588.66|3579.96|3588.55|3579.85|3588.77|3580.07|3588.23|3579.53|17
1631843830000|2021-09-17 01:57:10|3588.54|3579.84|3588.23|3579.53|3588.72|3580.02|3587.93|3579.23|29
1631843840000|2021-09-17 01:57:20|3588.25|3579.55|3588.27|3579.57|3588.49|3579.79|3588|3579.3|26
1631843850000|2021-09-17 01:57:30|3588.42|3579.72|3588.53|3579.83|3588.53|3579.83|3588.24|3579.54|27
1631843860000|2021-09-17 01:57:40|3588.51|3579.81|3588.64|3579.94|3588.64|3579.94|3588.45|3579.75|12
1631843870000|2021-09-17 01:57:50|3588.38|3579.68|3588.46|3579.76|3588.64|3579.94|3588.38|3579.68|19
1631843880000|2021-09-17 01:58:00|3588.49|3579.79|3589.57|3580.87|3589.88|3581.18|3588.06|3579.36|27
1631843890000|2021-09-17 01:58:10|3589.47|3580.77|3589.63|3580.93|3589.63|3580.93|3589.45|3580.75|8
1631843900000|2021-09-17 01:58:20|3589.4|3580.7|3589.5|3580.8|3589.55|3580.85|3589.4|3580.7|10
1631843910000|2021-09-17 01:58:30|3589.43|3580.73|3589.43|3580.73|3589.44|3580.74|3589.43|3580.73|3
1631843920000|2021-09-17 01:58:40|3589.74|3581.04|3589.65|3580.95|3589.74|3581.04|3589.32|3580.62|26
1631843930000|2021-09-17 01:58:50|3589.64|3580.94|3589.74|3581.04|3589.81|3581.11|3588.88|3580.18|36
1631843940000|2021-09-17 01:59:00|3589.75|3581.05|3589.57|3580.87|3589.75|3581.05|3589.27|3580.57|30
1631843950000|2021-09-17 01:59:10|3589.66|3580.96|3588.4|3579.7|3589.7|3581|3588.33|3579.63|28
1631843960000|2021-09-17 01:59:20|3588.5|3579.8|3592.12|3583.42|3592.25|3583.55|3588.35|3579.65|36
1631843970000|2021-09-17 01:59:30|3592.07|3583.37|3592.23|3583.53|3592.38|3583.68|3591.91|3583.21|30
1631843980000|2021-09-17 01:59:40|3592.12|3583.42|3592.62|3583.92|3593.51|3584.81|3591.94|3583.24|33
1631843990000|2021-09-17 01:59:50|3592.87|3584.17|3592.7|3584|3593.29|3584.59|3592.03|3583.33|35
1631844000000|2021-09-17 02:00:00|3593.37|3584.67|3597.43|3588.73|3597.56|3588.86|3593.37|3584.67|35
1631844010000|2021-09-17 02:00:10|3597.3|3588.6|3597.44|3588.74|3597.56|3588.86|3596.81|3588.11|35
1631844020000|2021-09-17 02:00:20|3596.87|3588.17|3596.03|3587.33|3597.64|3588.94|3595.78|3587.08|33
1631844030000|2021-09-17 02:00:30|3595.89|3587.19|3593.93|3585.23|3596.21|3587.51|3593.47|3584.77|34
1631844040000|2021-09-17 02:00:40|3594.75|3586.05|3594.71|3586.01|3595.15|3586.45|3594.34|3585.64|26
1631844050000|2021-09-17 02:00:50|3594.75|3586.05|3593.41|3584.71|3594.75|3586.05|3593.27|3584.57|17
1631844060000|2021-09-17 02:01:00|3593.42|3584.72|3593.48|3584.78|3593.92|3585.22|3593.2|3584.5|22
1631844070000|2021-09-17 02:01:10|3593.47|3584.77|3590.73|3582.03|3593.47|3584.77|3590.73|3582.03|29
1631844080000|2021-09-17 02:01:20|3590.67|3581.97|3589.76|3581.06|3590.67|3581.97|3589.36|3580.66|32
1631844090000|2021-09-17 02:01:30|3589.29|3580.59|3587.9|3579.2|3589.65|3580.95|3587.73|3579.03|17
1631844100000|2021-09-17 02:01:40|3587.66|3578.96|3588.75|3580.05|3588.75|3580.05|3587.66|3578.96|28
1631844110000|2021-09-17 02:01:50|3588.05|3579.35|3586.7|3578|3588.6|3579.9|3586.5|3577.8|32
1631844120000|2021-09-17 02:02:00|3586.75|3578.05|3587.61|3578.91|3588.05|3579.35|3586.63|3577.93|36
1631844130000|2021-09-17 02:02:10|3587.6|3578.9|3587.62|3578.92|3587.8|3579.1|3586.58|3577.88|28
1631844140000|2021-09-17 02:02:20|3587.11|3578.41|3587.24|3578.54|3587.62|3578.92|3585.43|3576.73|25
1631844150000|2021-09-17 02:02:30|3587.08|3578.38|3585.17|3576.47|3587.62|3578.92|3585.08|3576.38|19
1631844160000|2021-09-17 02:02:40|3585.13|3576.43|3586.66|3577.96|3587.28|3578.58|3584.99|3576.29|19
1631844170000|2021-09-17 02:02:50|3586.54|3577.84|3585.4|3576.7|3586.54|3577.84|3585.15|3576.45|27
1631844180000|2021-09-17 02:03:00|3585.2|3576.5|3585.29|3576.59|3585.58|3576.88|3585.07|3576.37|23
1631844190000|2021-09-17 02:03:10|3585.28|3576.58|3585.24|3576.54|3585.64|3576.94|3585.11|3576.41|18
1631844200000|2021-09-17 02:03:20|3585.18|3576.48|3583.99|3575.29|3585.18|3576.48|3583.72|3575.02|34
1631844210000|2021-09-17 02:03:30|3584.28|3575.58|3583.64|3574.94|3584.83|3576.13|3583.33|3574.63|36
1631844220000|2021-09-17 02:03:40|3584.18|3575.48|3585.21|3576.51|3585.86|3577.16|3584.18|3575.48|36
1631844230000|2021-09-17 02:03:50|3584.82|3576.12|3585.13|3576.43|3585.13|3576.43|3583.8|3575.1|29
1631844240000|2021-09-17 02:04:00|3584.8|3576.1|3584.69|3575.99|3585.13|3576.43|3584.24|3575.54|33
1631844250000|2021-09-17 02:04:10|3584.51|3575.81|3583.76|3575.06|3584.86|3576.16|3583.49|3574.79|36
1631844260000|2021-09-17 02:04:20|3583.77|3575.07|3583.14|3574.44|3584.16|3575.46|3582.41|3573.71|36
1631844270000|2021-09-17 02:04:30|3583.29|3574.59|3583.69|3574.99|3583.9|3575.2|3583.1|3574.4|34
1631844280000|2021-09-17 02:04:40|3583.67|3574.97|3582.43|3573.73|3583.67|3574.97|3582.43|3573.73|25
1631844290000|2021-09-17 02:04:50|3583.01|3574.31|3583.16|3574.46|3583.85|3575.15|3582.45|3573.75|31
1631844300000|2021-09-17 02:05:00|3583.31|3574.61|3585.04|3576.34|3585.15|3576.45|3583.05|3574.35|36
1631844310000|2021-09-17 02:05:10|3584.96|3576.26|3585.08|3576.38|3585.08|3576.38|3584.25|3575.55|30
1631844320000|2021-09-17 02:05:20|3584.37|3575.67|3584.9|3576.2|3585.43|3576.73|3584.2|3575.5|33
1631844330000|2021-09-17 02:05:30|3585.01|3576.31|3583.5|3574.8|3585.01|3576.31|3583.3|3574.6|33
1631844340000|2021-09-17 02:05:40|3583.48|3574.78|3583.2|3574.5|3584.02|3575.32|3583.2|3574.5|34
1631844350000|2021-09-17 02:05:50|3583.48|3574.78|3583.43|3574.73|3583.62|3574.92|3582.73|3574.03|23
1631844360000|2021-09-17 02:06:00|3583.46|3574.76|3583.22|3574.52|3583.78|3575.08|3583.07|3574.37|27
1631844370000|2021-09-17 02:06:10|3583.41|3574.71|3583.48|3574.78|3583.49|3574.79|3582.97|3574.27|27
1631844380000|2021-09-17 02:06:20|3583.47|3574.77|3583.4|3574.7|3583.48|3574.78|3583.02|3574.32|31
1631844390000|2021-09-17 02:06:30|3583.42|3574.72|3583.37|3574.67|3583.54|3574.84|3582.87|3574.17|16
1631844400000|2021-09-17 02:06:40|3583.26|3574.56|3583.2|3574.5|3583.53|3574.83|3582.81|3574.11|26
1631844410000|2021-09-17 02:06:50|3583|3574.3|3582.83|3574.13|3583.56|3574.86|3582.81|3574.11|30
1631844420000|2021-09-17 02:07:00|3583.18|3574.48|3582.87|3574.17|3583.42|3574.72|3582.87|3574.17|21
1631844430000|2021-09-17 02:07:10|3582.86|3574.16|3582.82|3574.12|3583.14|3574.44|3582.39|3573.69|31
1631844440000|2021-09-17 02:07:20|3583.08|3574.38|3582.6|3573.9|3583.08|3574.38|3582.37|3573.67|27
1631844450000|2021-09-17 02:07:30|3582.59|3573.89|3582.7|3574|3582.78|3574.08|3582.25|3573.55|35
1631844460000|2021-09-17 02:07:40|3582.63|3573.93|3581.4|3572.7|3583.13|3574.43|3581.4|3572.7|36
1631844470000|2021-09-17 02:07:50|3580.86|3572.16|3581.86|3573.16|3582.1|3573.4|3580.86|3572.16|21
1631844480000|2021-09-17 02:08:00|3581.87|3573.17|3581.66|3572.96|3581.87|3573.17|3581.18|3572.48|13
1631844490000|2021-09-17 02:08:10|3581.65|3572.95|3581.38|3572.68|3581.91|3573.21|3581.21|3572.51|33
1631844500000|2021-09-17 02:08:20|3581.25|3572.55|3579.32|3570.62|3582.17|3573.47|3579.32|3570.62|30
1631844510000|2021-09-17 02:08:30|3578.91|3570.21|3578.57|3569.87|3580.77|3572.07|3578.56|3569.86|34
1631844520000|2021-09-17 02:08:40|3578.62|3569.92|3579.34|3570.64|3579.8|3571.1|3578.62|3569.92|28
1631844530000|2021-09-17 02:08:50|3579.33|3570.63|3578.65|3569.95|3579.33|3570.63|3577.52|3568.82|34
1631844540000|2021-09-17 02:09:00|3579.03|3570.33|3579.75|3571.05|3579.79|3571.09|3577.1|3568.4|28
1631844550000|2021-09-17 02:09:10|3579.89|3571.19|3581.67|3572.97|3581.67|3572.97|3579.89|3571.19|34
1631844560000|2021-09-17 02:09:20|3581.65|3572.95|3580.57|3571.87|3581.67|3572.97|3580.29|3571.59|35
1631844570000|2021-09-17 02:09:30|3580.52|3571.82|3580.11|3571.41|3581.34|3572.64|3580.1|3571.4|35
1631844580000|2021-09-17 02:09:40|3580.09|3571.39|3580.62|3571.92|3581.16|3572.46|3579.99|3571.29|37
1631844590000|2021-09-17 02:09:50|3580.66|3571.96|3580.95|3572.25|3581.61|3572.91|3580.56|3571.86|35
1631844600000|2021-09-17 02:10:00|3580.8|3572.1|3580.45|3571.75|3580.97|3572.27|3580.43|3571.73|30
1631844610000|2021-09-17 02:10:10|3580.57|3571.87|3581.23|3572.53|3581.78|3573.08|3580.38|3571.68|30
1631844620000|2021-09-17 02:10:20|3581.31|3572.61|3579.82|3571.12|3581.9|3573.2|3579.82|3571.12|29
1631844630000|2021-09-17 02:10:30|3580.38|3571.68|3579.19|3570.49|3580.58|3571.88|3578.78|3570.08|30
1631844640000|2021-09-17 02:10:40|3579.18|3570.48|3579.2|3570.5|3579.9|3571.2|3578.52|3569.82|34
1631844650000|2021-09-17 02:10:50|3579.7|3571|3579.09|3570.39|3580|3571.3|3578.21|3569.51|36
1631844660000|2021-09-17 02:11:00|3579.56|3570.86|3578.87|3570.17|3579.58|3570.88|3578.09|3569.39|34
1631844670000|2021-09-17 02:11:10|3579.33|3570.63|3579.13|3570.43|3579.74|3571.04|3578.74|3570.04|31
1631844680000|2021-09-17 02:11:20|3579.09|3570.39|3579.63|3570.93|3579.79|3571.09|3578.68|3569.98|35
1631844690000|2021-09-17 02:11:30|3579.65|3570.95|3579.42|3570.72|3580.05|3571.35|3579.01|3570.31|38
1631844700000|2021-09-17 02:11:40|3579.05|3570.35|3578.72|3570.02|3579.46|3570.76|3578.52|3569.82|17
1631844710000|2021-09-17 02:11:50|3578.73|3570.03|3578.59|3569.89|3579.8|3571.1|3578.47|3569.77|30
1631844720000|2021-09-17 02:12:00|3578.58|3569.88|3578.92|3570.22|3579.12|3570.42|3577.2|3568.5|35
1631844730000|2021-09-17 02:12:10|3578.98|3570.28|3579.82|3571.12|3579.82|3571.12|3578.46|3569.76|33
1631844740000|2021-09-17 02:12:20|3579.33|3570.63|3578.45|3569.75|3579.85|3571.15|3578.05|3569.35|33
1631844750000|2021-09-17 02:12:30|3578.78|3570.08|3579.47|3570.77|3579.81|3571.11|3578.04|3569.34|37
1631844760000|2021-09-17 02:12:40|3579.45|3570.75|3578.54|3569.84|3579.45|3570.75|3578.24|3569.54|31
1631844770000|2021-09-17 02:12:50|3578.49|3569.79|3577.61|3568.91|3578.92|3570.22|3577.61|3568.91|36
1631844780000|2021-09-17 02:13:00|3577.66|3568.96|3578.45|3569.75|3578.45|3569.75|3577.66|3568.96|33
1631844790000|2021-09-17 02:13:10|3578.47|3569.77|3578.84|3570.14|3578.84|3570.14|3578.05|3569.35|30
1631844800000|2021-09-17 02:13:20|3578.41|3569.71|3578.68|3569.98|3579.29|3570.59|3578.41|3569.71|32
1631844810000|2021-09-17 02:13:30|3578.7|3570|3578.63|3569.93|3579.08|3570.38|3577.96|3569.26|18
1631844820000|2021-09-17 02:13:40|3578.68|3569.98|3578.25|3569.55|3578.87|3570.17|3578.25|3569.55|19
1631844830000|2021-09-17 02:13:50|3578.22|3569.52|3578|3569.3|3578.5|3569.8|3577.54|3568.84|28
1631844840000|2021-09-17 02:14:00|3577.58|3568.88|3578.78|3570.08|3578.78|3570.08|3577.32|3568.62|30
1631844850000|2021-09-17 02:14:10|3578.38|3569.68|3578.34|3569.64|3578.38|3569.68|3577.58|3568.88|26
1631844860000|2021-09-17 02:14:20|3578.52|3569.82|3578.1|3569.4|3578.52|3569.82|3578.01|3569.31|27
1631844870000|2021-09-17 02:14:30|3578.17|3569.47|3578.76|3570.06|3579.64|3570.94|3577.91|3569.21|37
1631844880000|2021-09-17 02:14:40|3578.65|3569.95|3578.7|3570|3578.83|3570.13|3578.59|3569.89|34
1631844890000|2021-09-17 02:14:50|3578.73|3570.03|3578.51|3569.81|3579.14|3570.44|3577.95|3569.25|35
1631844900000|2021-09-17 02:15:00|3578.5|3569.8|3578.6|3569.9|3579.18|3570.48|3577.99|3569.29|32
1631844910000|2021-09-17 02:15:10|3578.64|3569.94|3577.87|3569.17|3578.64|3569.94|3577.12|3568.42|33
1631844920000|2021-09-17 02:15:20|3578.18|3569.48|3577.52|3568.82|3578.23|3569.53|3576.31|3567.61|38
1631844930000|2021-09-17 02:15:30|3577.69|3568.99|3577.66|3568.96|3577.98|3569.28|3577.42|3568.72|34
1631844940000|2021-09-17 02:15:40|3577.78|3569.08|3577.94|3569.24|3578.59|3569.89|3577.49|3568.79|35
1631844950000|2021-09-17 02:15:50|3578.58|3569.88|3577.83|3569.13|3578.58|3569.88|3577.8|3569.1|23
1631844960000|2021-09-17 02:16:00|3577.9|3569.2|3577.93|3569.23|3578.42|3569.72|3577.23|3568.53|21
1631844970000|2021-09-17 02:16:10|3577.88|3569.18|3578.84|3570.14|3579.38|3570.68|3577.87|3569.17|30
1631844980000|2021-09-17 02:16:20|3578.86|3570.16|3579.57|3570.87|3579.72|3571.02|3578.83|3570.13|19
1631844990000|2021-09-17 02:16:30|3579.58|3570.88|3580.08|3571.38|3580.1|3571.4|3579.49|3570.79|21
1631845000000|2021-09-17 02:16:40|3580.1|3571.4|3580.9|3572.2|3581.49|3572.79|3579.82|3571.12|34
1631845010000|2021-09-17 02:16:50|3581|3572.3|3579.89|3571.19|3581|3572.3|3579.89|3571.19|27
1631845020000|2021-09-17 02:17:00|3579.93|3571.23|3579.94|3571.24|3580.23|3571.53|3579.74|3571.04|35
1631845030000|2021-09-17 02:17:10|3580.11|3571.41|3580.26|3571.56|3580.49|3571.79|3580.11|3571.41|25
1631845040000|2021-09-17 02:17:20|3580.28|3571.58|3580.31|3571.61|3580.35|3571.65|3579.94|3571.24|28
1631845050000|2021-09-17 02:17:30|3580.28|3571.58|3580.28|3571.58|3580.31|3571.61|3580.21|3571.51|24
1631845060000|2021-09-17 02:17:40|3580.26|3571.56|3580.58|3571.88|3580.78|3572.08|3580.08|3571.38|28
1631845070000|2021-09-17 02:17:50|3580.6|3571.9|3580.38|3571.68|3580.67|3571.97|3580.25|3571.55|32
1631845080000|2021-09-17 02:18:00|3580.53|3571.83|3581.32|3572.62|3581.64|3572.94|3579.82|3571.12|36
1631845090000|2021-09-17 02:18:10|3581.36|3572.66|3581.42|3572.72|3581.51|3572.81|3581.16|3572.46|31
1631845100000|2021-09-17 02:18:20|3581.43|3572.73|3581.48|3572.78|3581.48|3572.78|3581.18|3572.48|19
1631845110000|2021-09-17 02:18:30|3581.34|3572.64|3582.01|3573.31|3582.45|3573.75|3581.11|3572.41|29
1631845120000|2021-09-17 02:18:40|3581.82|3573.12|3582|3573.3|3582.28|3573.58|3581.62|3572.92|28
1631845130000|2021-09-17 02:18:50|3582.03|3573.33|3581.15|3572.45|3582.19|3573.49|3581.15|3572.45|14
1631845140000|2021-09-17 02:19:00|3581.16|3572.46|3580.34|3571.64|3582.04|3573.34|3579.75|3571.05|38
1631845150000|2021-09-17 02:19:10|3580.36|3571.66|3579.16|3570.46|3580.61|3571.91|3578.92|3570.22|34
1631845160000|2021-09-17 02:19:20|3579.38|3570.68|3577.23|3568.53|3579.39|3570.69|3577.16|3568.46|36
1631845170000|2021-09-17 02:19:30|3577.17|3568.47|3576.05|3567.35|3577.17|3568.47|3576.05|3567.35|38
1631845180000|2021-09-17 02:19:40|3576.15|3567.45|3575.69|3566.99|3576.56|3567.86|3575.54|3566.84|34
1631845190000|2021-09-17 02:19:50|3575.61|3566.91|3574.12|3565.42|3575.99|3567.29|3574.12|3565.42|32
1631845200000|2021-09-17 02:20:00|3574.82|3566.12|3573.06|3564.36|3574.86|3566.16|3572.97|3564.27|28
1631845210000|2021-09-17 02:20:10|3573.88|3565.18|3574.37|3565.67|3574.52|3565.82|3573.05|3564.35|32
1631845220000|2021-09-17 02:20:20|3574.46|3565.76|3575.36|3566.66|3575.36|3566.66|3574.33|3565.63|34
1631845230000|2021-09-17 02:20:30|3574.7|3566|3574.67|3565.97|3574.7|3566|3574.31|3565.61|30
1631845240000|2021-09-17 02:20:40|3574.48|3565.78|3572.94|3564.24|3574.57|3565.87|3572.92|3564.22|36
1631845250000|2021-09-17 02:20:50|3573.01|3564.31|3573.83|3565.13|3574.44|3565.74|3572.92|3564.22|37
1631845260000|2021-09-17 02:21:00|3573.77|3565.07|3575.94|3567.24|3576.19|3567.49|3573.77|3565.07|37
1631845270000|2021-09-17 02:21:10|3575.98|3567.28|3574.13|3565.43|3576.29|3567.59|3574.13|3565.43|34
1631845280000|2021-09-17 02:21:20|3574.1|3565.4|3574.42|3565.72|3574.45|3565.75|3574.1|3565.4|30
1631845290000|2021-09-17 02:21:30|3574.44|3565.74|3573.02|3564.32|3574.73|3566.03|3572.36|3563.66|30
1631845300000|2021-09-17 02:21:40|3572.97|3564.27|3572.11|3563.41|3572.97|3564.27|3571.89|3563.19|22
1631845310000|2021-09-17 02:21:50|3572.12|3563.42|3571.64|3562.94|3572.45|3563.75|3571.37|3562.67|29
1631845320000|2021-09-17 02:22:00|3571.65|3562.95|3569.91|3561.21|3572|3563.3|3569.91|3561.21|33
1631845330000|2021-09-17 02:22:10|3569.93|3561.23|3570.82|3562.12|3571.35|3562.65|3569.93|3561.23|35
1631845340000|2021-09-17 02:22:20|3570.86|3562.16|3568.95|3560.25|3571.11|3562.41|3568.95|3560.25|34
1631845350000|2021-09-17 02:22:30|3568.94|3560.24|3567.8|3559.1|3569.07|3560.37|3567.59|3558.89|31
1631845360000|2021-09-17 02:22:40|3567.73|3559.03|3569.18|3560.48|3569.18|3560.48|3567.6|3558.9|29
1631845370000|2021-09-17 02:22:50|3569.17|3560.47|3567.63|3558.93|3569.17|3560.47|3567.09|3558.39|36
1631845380000|2021-09-17 02:23:00|3567.49|3558.79|3568.9|3560.2|3569.24|3560.54|3567.48|3558.78|34
1631845390000|2021-09-17 02:23:10|3568.76|3560.06|3570.4|3561.7|3570.4|3561.7|3568.32|3559.62|37
1631845400000|2021-09-17 02:23:20|3570.61|3561.91|3569.19|3560.49|3570.76|3562.06|3569.19|3560.49|31
1631845410000|2021-09-17 02:23:30|3569|3560.3|3570.38|3561.68|3570.48|3561.78|3568.95|3560.25|32
1631845420000|2021-09-17 02:23:40|3570.28|3561.58|3570.53|3561.83|3570.53|3561.83|3570.08|3561.38|32
1631845430000|2021-09-17 02:23:50|3570.4|3561.7|3569.66|3560.96|3570.53|3561.83|3569.66|3560.96|22
1631845440000|2021-09-17 02:24:00|3569.5|3560.8|3568.69|3559.99|3569.5|3560.8|3568.68|3559.98|26
1631845450000|2021-09-17 02:24:10|3568.71|3560.01|3570.13|3561.43|3570.13|3561.43|3568.71|3560.01|19
1631845460000|2021-09-17 02:24:20|3570.23|3561.53|3570.07|3561.37|3570.28|3561.58|3569.57|3560.87|25
1631845470000|2021-09-17 02:24:30|3570.08|3561.38|3569.49|3560.79|3570.29|3561.59|3569.07|3560.37|29
1631845480000|2021-09-17 02:24:40|3569.54|3560.84|3569.36|3560.66|3569.64|3560.94|3569.36|3560.66|17
1631845490000|2021-09-17 02:24:50|3569.44|3560.74|3569.74|3561.04|3570.25|3561.55|3569.31|3560.61|34
1631845500000|2021-09-17 02:25:00|3569.92|3561.22|3570.99|3562.29|3570.99|3562.29|3569.92|3561.22|26
1631845510000|2021-09-17 02:25:10|3570.96|3562.26|3572.41|3563.71|3572.41|3563.71|3570.67|3561.97|33
1631845520000|2021-09-17 02:25:20|3572.45|3563.75|3574.74|3566.04|3574.74|3566.04|3572.19|3563.49|34
1631845530000|2021-09-17 02:25:30|3574.45|3565.75|3572.71|3564.01|3574.73|3566.03|3572.71|3564.01|35
1631845540000|2021-09-17 02:25:40|3572.3|3563.6|3569.47|3560.77|3572.3|3563.6|3569.39|3560.69|35
1631845550000|2021-09-17 02:25:50|3569.57|3560.87|3567.06|3558.36|3569.57|3560.87|3566.99|3558.29|22
1631845560000|2021-09-17 02:26:00|3567.28|3558.58|3568.9|3560.2|3569.16|3560.46|3567.16|3558.46|32
1631845570000|2021-09-17 02:26:10|3568.82|3560.12|3568.97|3560.27|3569.1|3560.4|3568.53|3559.83|28
1631845580000|2021-09-17 02:26:20|3568.93|3560.23|3567.73|3559.03|3568.93|3560.23|3567.15|3558.45|28
1631845590000|2021-09-17 02:26:30|3567.85|3559.15|3567.08|3558.38|3568.72|3560.02|3567.08|3558.38|27
1631845600000|2021-09-17 02:26:40|3567.12|3558.42|3567.98|3559.28|3567.98|3559.28|3567.12|3558.42|17
1631845610000|2021-09-17 02:26:50|3568.32|3559.62|3567.97|3559.27|3568.7|3560|3567.97|3559.27|32
1631845620000|2021-09-17 02:27:00|3567.68|3558.98|3566.67|3557.97|3567.68|3558.98|3566.67|3557.97|33
1631845630000|2021-09-17 02:27:10|3566.85|3558.15|3567.91|3559.21|3567.91|3559.21|3566.79|3558.09|33
1631845640000|2021-09-17 02:27:20|3567.77|3559.07|3567.7|3559|3568.36|3559.66|3567.55|3558.85|27
1631845650000|2021-09-17 02:27:30|3567.78|3559.08|3568.01|3559.31|3568.18|3559.48|3567.53|3558.83|25
1631845660000|2021-09-17 02:27:40|3567.95|3559.25|3568.32|3559.62|3568.32|3559.62|3567.72|3559.02|30
1631845670000|2021-09-17 02:27:50|3568.27|3559.57|3568.93|3560.23|3569.02|3560.32|3568.27|3559.57|29
1631845680000|2021-09-17 02:28:00|3568.65|3559.95|3569.76|3561.06|3569.76|3561.06|3568.64|3559.94|28
1631845690000|2021-09-17 02:28:10|3569.46|3560.76|3570.01|3561.31|3570.6|3561.9|3569.39|3560.69|29
1631845700000|2021-09-17 02:28:20|3570.07|3561.37|3569.88|3561.18|3570.18|3561.48|3569.85|3561.15|28
1631845710000|2021-09-17 02:28:30|3569.87|3561.17|3569.6|3560.9|3569.98|3561.28|3568.82|3560.12|34
1631845720000|2021-09-17 02:28:40|3569.55|3560.85|3570.31|3561.61|3570.31|3561.61|3569.05|3560.35|33
1631845730000|2021-09-17 02:28:50|3570.29|3561.59|3569.36|3560.66|3570.29|3561.59|3569.29|3560.59|29
1631845740000|2021-09-17 02:29:00|3569.2|3560.5|3569.19|3560.49|3569.64|3560.94|3568.62|3559.92|36
1631845750000|2021-09-17 02:29:10|3569.21|3560.51|3569.32|3560.62|3569.95|3561.25|3568.8|3560.1|30
1631845760000|2021-09-17 02:29:20|3569.34|3560.64|3568.78|3560.08|3569.45|3560.75|3568.53|3559.83|31
1631845770000|2021-09-17 02:29:30|3569.44|3560.74|3569.49|3560.79|3569.84|3561.14|3568.77|3560.07|31
1631845780000|2021-09-17 02:29:40|3569.44|3560.74|3567.57|3558.87|3569.45|3560.75|3567.53|3558.83|34
1631845790000|2021-09-17 02:29:50|3567.86|3559.16|3567.6|3558.9|3568|3559.3|3567.19|3558.49|30
1631845800000|2021-09-17 02:30:00|3567.82|3559.12|3569.14|3560.44|3569.15|3560.45|3567.54|3558.84|34
1631845810000|2021-09-17 02:30:10|3569.21|3560.51|3569.97|3561.27|3570.94|3562.24|3569.21|3560.51|39
1631845820000|2021-09-17 02:30:20|3570.43|3561.73|3570.88|3562.18|3570.93|3562.23|3569.96|3561.26|38
1631845830000|2021-09-17 02:30:30|3570.89|3562.19|3570.09|3561.39|3570.9|3562.2|3569.89|3561.19|37
1631845840000|2021-09-17 02:30:40|3570.07|3561.37|3569.99|3561.29|3570.44|3561.74|3569.63|3560.93|35
1631845850000|2021-09-17 02:30:50|3569.92|3561.22|3569.99|3561.29|3570.26|3561.56|3569.78|3561.08|32
1631845860000|2021-09-17 02:31:00|3569.94|3561.24|3568.94|3560.24|3570.33|3561.63|3568.94|3560.24|34
1631845870000|2021-09-17 02:31:10|3569.17|3560.47|3568.85|3560.15|3569.46|3560.76|3567.86|3559.16|31
1631845880000|2021-09-17 02:31:20|3568.47|3559.77|3568.96|3560.26|3568.96|3560.26|3568.32|3559.62|23
1631845890000|2021-09-17 02:31:30|3568.61|3559.91|3568.59|3559.89|3569.02|3560.32|3568.29|3559.59|34
1631845900000|2021-09-17 02:31:40|3569.14|3560.44|3568.52|3559.82|3569.15|3560.45|3568.44|3559.74|27
1631845910000|2021-09-17 02:31:50|3568.53|3559.83|3568.57|3559.87|3568.98|3560.28|3568.2|3559.5|28
1631845920000|2021-09-17 02:32:00|3568.98|3560.28|3568.49|3559.79|3569.15|3560.45|3568.4|3559.7|31
1631845930000|2021-09-17 02:32:10|3568.44|3559.74|3568.38|3559.68|3568.93|3560.23|3568.19|3559.49|24
1631845940000|2021-09-17 02:32:20|3568.79|3560.09|3571.9|3563.2|3572.03|3563.33|3568.45|3559.75|30
1631845950000|2021-09-17 02:32:30|3571.92|3563.22|3571.93|3563.23|3572.33|3563.63|3571.43|3562.73|39
1631845960000|2021-09-17 02:32:40|3572.15|3563.45|3572.32|3563.62|3572.65|3563.95|3571.72|3563.02|33
1631845970000|2021-09-17 02:32:50|3572.31|3563.61|3572.81|3564.11|3573.09|3564.39|3572.09|3563.39|26
1631845980000|2021-09-17 02:33:00|3572.53|3563.83|3571.66|3562.96|3572.61|3563.91|3571.49|3562.79|32
1631845990000|2021-09-17 02:33:10|3571.72|3563.02|3572.87|3564.17|3572.91|3564.21|3571.48|3562.78|31
1631846000000|2021-09-17 02:33:20|3572.9|3564.2|3573.2|3564.5|3573.3|3564.6|3572.71|3564.01|30
1631846010000|2021-09-17 02:33:30|3573.24|3564.54|3572.85|3564.15|3573.57|3564.87|3572.85|3564.15|28
1631846020000|2021-09-17 02:33:40|3573.05|3564.35|3571.99|3563.29|3573.53|3564.83|3571.84|3563.14|32
1631846030000|2021-09-17 02:33:50|3572|3563.3|3572.09|3563.39|3572.19|3563.49|3571.51|3562.81|28
1631846040000|2021-09-17 02:34:00|3571.99|3563.29|3572.36|3563.66|3572.36|3563.66|3571.96|3563.26|27
1631846050000|2021-09-17 02:34:10|3572.46|3563.76|3571.31|3562.61|3572.47|3563.77|3571.31|3562.61|26
1631846060000|2021-09-17 02:34:20|3571.3|3562.6|3570.82|3562.12|3571.35|3562.65|3569.85|3561.15|29
1631846070000|2021-09-17 02:34:30|3570.83|3562.13|3570.19|3561.49|3570.83|3562.13|3569.72|3561.02|34
1631846080000|2021-09-17 02:34:40|3570.12|3561.42|3570.18|3561.48|3570.43|3561.73|3570.1|3561.4|27
1631846090000|2021-09-17 02:34:50|3570.12|3561.42|3570.44|3561.74|3570.44|3561.74|3570.12|3561.42|23
1631846100000|2021-09-17 02:35:00|3570.43|3561.73|3570.23|3561.53|3570.62|3561.92|3570.21|3561.51|29
1631846110000|2021-09-17 02:35:10|3570.22|3561.52|3570.42|3561.72|3570.75|3562.05|3569.88|3561.18|25
1631846120000|2021-09-17 02:35:20|3570.5|3561.8|3569.79|3561.09|3570.5|3561.8|3569.79|3561.09|29
1631846130000|2021-09-17 02:35:30|3569.68|3560.98|3570.3|3561.6|3570.59|3561.89|3569.68|3560.98|34
1631846140000|2021-09-17 02:35:40|3570.78|3562.08|3570.54|3561.84|3570.79|3562.09|3570.04|3561.34|35
1631846150000|2021-09-17 02:35:50|3570.6|3561.9|3571.28|3562.58|3571.43|3562.73|3570.16|3561.46|31
1631846160000|2021-09-17 02:36:00|3571.26|3562.56|3571.29|3562.59|3571.34|3562.64|3570.96|3562.26|31
1631846170000|2021-09-17 02:36:10|3571.3|3562.6|3571.27|3562.57|3571.36|3562.66|3571.12|3562.42|27
1631846180000|2021-09-17 02:36:20|3571.3|3562.6|3573.13|3564.43|3573.32|3564.62|3571.3|3562.6|36
1631846190000|2021-09-17 02:36:30|3573.07|3564.37|3571.97|3563.27|3573.1|3564.4|3571.93|3563.23|37
1631846200000|2021-09-17 02:36:40|3572.14|3563.44|3572.37|3563.67|3572.51|3563.81|3571.83|3563.13|30
1631846210000|2021-09-17 02:36:50|3572.42|3563.72|3573.78|3565.08|3574.27|3565.57|3572.32|3563.62|33
1631846220000|2021-09-17 02:37:00|3573.68|3564.98|3572.11|3563.41|3574.09|3565.39|3572.04|3563.34|36
1631846230000|2021-09-17 02:37:10|3572.12|3563.42|3571.2|3562.5|3572.22|3563.52|3571.14|3562.44|30
1631846240000|2021-09-17 02:37:20|3571.17|3562.47|3569.9|3561.2|3571.2|3562.5|3569.84|3561.14|18
1631846250000|2021-09-17 02:37:30|3569.88|3561.18|3570.48|3561.78|3570.5|3561.8|3569.88|3561.18|32
1631846260000|2021-09-17 02:37:40|3570.5|3561.8|3570.5|3561.8|3570.5|3561.8|3570.08|3561.38|9
1631846270000|2021-09-17 02:37:50|3570.58|3561.88|3571.51|3562.81|3572.05|3563.35|3570.58|3561.88|32
1631846280000|2021-09-17 02:38:00|3571.32|3562.62|3571.63|3562.93|3571.78|3563.08|3571.28|3562.58|33
1631846290000|2021-09-17 02:38:10|3571.64|3562.94|3571.44|3562.74|3571.64|3562.94|3571.31|3562.61|20
1631846300000|2021-09-17 02:38:20|3571.43|3562.73|3571.32|3562.62|3571.44|3562.74|3571.31|3562.61|9
1631846310000|2021-09-17 02:38:30|3571.44|3562.74|3571.9|3563.2|3572|3563.3|3571.22|3562.52|30
1631846320000|2021-09-17 02:38:40|3572.13|3563.43|3571.89|3563.19|3572.13|3563.43|3571.67|3562.97|30
1631846330000|2021-09-17 02:38:50|3571.85|3563.15|3572.04|3563.34|3572.33|3563.63|3571.84|3563.14|29
1631846340000|2021-09-17 02:39:00|3572.34|3563.64|3574.1|3565.4|3574.16|3565.46|3572.04|3563.34|35
1631846350000|2021-09-17 02:39:10|3574.37|3565.67|3574.29|3565.59|3574.47|3565.77|3574.26|3565.56|29
1631846360000|2021-09-17 02:39:20|3574.2|3565.5|3574.04|3565.34|3574.56|3565.86|3573.83|3565.13|24
1631846370000|2021-09-17 02:39:30|3574.28|3565.58|3573.99|3565.29|3574.32|3565.62|3573.89|3565.19|32
1631846380000|2021-09-17 02:39:40|3573.94|3565.24|3572.35|3563.65|3574.26|3565.56|3572.35|3563.65|31
1631846390000|2021-09-17 02:39:50|3572.36|3563.66|3572.35|3563.65|3572.63|3563.93|3572.3|3563.6|30
1631846400000|2021-09-17 02:40:00|3572.38|3563.68|3572.53|3563.83|3572.89|3564.19|3572.33|3563.63|33
1631846410000|2021-09-17 02:40:10|3572.85|3564.15|3572.55|3563.85|3573.02|3564.32|3572.29|3563.59|34
1631846420000|2021-09-17 02:40:20|3572.54|3563.84|3573.08|3564.38|3573.32|3564.62|3572.49|3563.79|37
1631846430000|2021-09-17 02:40:30|3573.02|3564.32|3571.99|3563.29|3573.02|3564.32|3571.99|3563.29|27
1631846440000|2021-09-17 02:40:40|3572|3563.3|3572.2|3563.5|3572.24|3563.54|3571.9|3563.2|31
1631846450000|2021-09-17 02:40:50|3572.33|3563.63|3572.67|3563.97|3573.13|3564.43|3572.11|3563.41|37
1631846460000|2021-09-17 02:41:00|3572.64|3563.94|3572.91|3564.21|3573.67|3564.97|3572.52|3563.82|34
1631846470000|2021-09-17 02:41:10|3572.9|3564.2|3572.85|3564.15|3572.9|3564.2|3572.11|3563.41|31
1631846480000|2021-09-17 02:41:20|3572.72|3564.02|3571.66|3562.96|3572.74|3564.04|3570.84|3562.14|31
1631846490000|2021-09-17 02:41:30|3571.73|3563.03|3570.94|3562.24|3571.73|3563.03|3570.7|3562|37
1631846500000|2021-09-17 02:41:40|3570.86|3562.16|3571.08|3562.38|3571.13|3562.43|3570.76|3562.06|35
1631846510000|2021-09-17 02:41:50|3571.04|3562.34|3570.16|3561.46|3571.07|3562.37|3570.05|3561.35|31
1631846520000|2021-09-17 02:42:00|3570.58|3561.88|3571.52|3562.82|3571.67|3562.97|3570.3|3561.6|37
1631846530000|2021-09-17 02:42:10|3571.51|3562.81|3571.63|3562.93|3571.82|3563.12|3571.5|3562.8|32
1631846540000|2021-09-17 02:42:20|3571.66|3562.96|3571.23|3562.53|3572.57|3563.87|3571.07|3562.37|38
1631846550000|2021-09-17 02:42:30|3571.16|3562.46|3570.33|3561.63|3571.17|3562.47|3570.29|3561.59|34
1631846560000|2021-09-17 02:42:40|3570.65|3561.95|3571.12|3562.42|3571.14|3562.44|3570.37|3561.67|38
1631846570000|2021-09-17 02:42:50|3571.21|3562.51|3570.98|3562.28|3571.21|3562.51|3570.78|3562.08|36
1631846580000|2021-09-17 02:43:00|3570.99|3562.29|3571.42|3562.72|3571.42|3562.72|3570.96|3562.26|16
1631846590000|2021-09-17 02:43:10|3571.39|3562.69|3571.7|3563|3571.81|3563.11|3571.19|3562.49|17
1631846600000|2021-09-17 02:43:20|3571.69|3562.99|3571.23|3562.53|3571.72|3563.02|3571.23|3562.53|23
1631846610000|2021-09-17 02:43:30|3571.27|3562.57|3570.58|3561.88|3571.29|3562.59|3570.58|3561.88|17
1631846620000|2021-09-17 02:43:40|3570.64|3561.94|3570.86|3562.16|3570.94|3562.24|3570.64|3561.94|29
1631846630000|2021-09-17 02:43:50|3570.43|3561.73|3570.47|3561.77|3570.98|3562.28|3570.43|3561.73|23
1631846640000|2021-09-17 02:44:00|3570.38|3561.68|3569.73|3561.03|3570.38|3561.68|3568.99|3560.29|38
1631846650000|2021-09-17 02:44:10|3569.74|3561.04|3568.2|3559.5|3569.78|3561.08|3567.66|3558.96|35
1631846660000|2021-09-17 02:44:20|3568.29|3559.59|3568.08|3559.38|3568.35|3559.65|3567.75|3559.05|34
1631846670000|2021-09-17 02:44:30|3568.14|3559.44|3567.64|3558.94|3568.54|3559.84|3567.34|3558.64|27
1631846680000|2021-09-17 02:44:40|3567.59|3558.89|3567.56|3558.86|3567.87|3559.17|3567.47|3558.77|35
1631846690000|2021-09-17 02:44:50|3567.65|3558.95|3567.82|3559.12|3567.83|3559.13|3567.54|3558.84|34
1631846700000|2021-09-17 02:45:00|3567.79|3559.09|3568.65|3559.95|3569.08|3560.38|3567.58|3558.88|37
1631846710000|2021-09-17 02:45:10|3568.62|3559.92|3568.46|3559.76|3568.89|3560.19|3568.43|3559.73|27
1631846720000|2021-09-17 02:45:20|3568.51|3559.81|3567.4|3558.7|3568.52|3559.82|3567.38|3558.68|34
1631846730000|2021-09-17 02:45:30|3567.38|3558.68|3567.43|3558.73|3568.22|3559.52|3566.88|3558.18|31
1631846740000|2021-09-17 02:45:40|3567.4|3558.7|3567.48|3558.78|3567.48|3558.78|3566.87|3558.17|28
1631846750000|2021-09-17 02:45:50|3567.49|3558.79|3566.74|3558.04|3567.94|3559.24|3566.22|3557.52|37
1631846760000|2021-09-17 02:46:00|3566.72|3558.02|3566.39|3557.69|3566.97|3558.27|3566.32|3557.62|39
1631846770000|2021-09-17 02:46:10|3566.17|3557.47|3566.83|3558.13|3566.87|3558.17|3565.63|3556.93|33
1631846780000|2021-09-17 02:46:20|3567|3558.3|3566.73|3558.03|3567.1|3558.4|3566.2|3557.5|29
1631846790000|2021-09-17 02:46:30|3566.86|3558.16|3566.57|3557.87|3567.37|3558.67|3566.57|3557.87|33
1631846800000|2021-09-17 02:46:40|3566.74|3558.04|3567.5|3558.8|3567.51|3558.81|3566.41|3557.71|32
1631846810000|2021-09-17 02:46:50|3567.51|3558.81|3568.12|3559.42|3568.12|3559.42|3567.17|3558.47|28
1631846820000|2021-09-17 02:47:00|3568.13|3559.43|3570.87|3562.17|3570.87|3562.17|3568.13|3559.43|35
1631846830000|2021-09-17 02:47:10|3571.07|3562.37|3570.69|3561.99|3571.39|3562.69|3570.52|3561.82|30
1631846840000|2021-09-17 02:47:20|3570.86|3562.16|3571.21|3562.51|3571.7|3563|3570.74|3562.04|34
1631846850000|2021-09-17 02:47:30|3571.25|3562.55|3570.18|3561.48|3571.51|3562.81|3570.09|3561.39|31
1631846860000|2021-09-17 02:47:40|3570.23|3561.53|3570.18|3561.48|3570.45|3561.75|3570.06|3561.36|25
1631846870000|2021-09-17 02:47:50|3570.38|3561.68|3569.93|3561.23|3570.38|3561.68|3569.93|3561.23|17
1631846880000|2021-09-17 02:48:00|3570.19|3561.49|3570.32|3561.62|3570.32|3561.62|3569.93|3561.23|24
1631846890000|2021-09-17 02:48:10|3570.27|3561.57|3570.3|3561.6|3570.53|3561.83|3570.18|3561.48|25
1631846900000|2021-09-17 02:48:20|3570.23|3561.53|3568.34|3559.64|3570.3|3561.6|3568.34|3559.64|33
1631846910000|2021-09-17 02:48:30|3568.32|3559.62|3567.58|3558.88|3568.32|3559.62|3567.03|3558.33|32
1631846920000|2021-09-17 02:48:40|3567.67|3558.97|3567.05|3558.35|3567.7|3559|3566.56|3557.86|28
1631846930000|2021-09-17 02:48:50|3566.94|3558.24|3566.87|3558.17|3567.3|3558.6|3566.53|3557.83|31
1631846940000|2021-09-17 02:49:00|3567.08|3558.38|3568.22|3559.52|3568.22|3559.52|3566.78|3558.08|29
1631846950000|2021-09-17 02:49:10|3568.25|3559.55|3567.89|3559.19|3568.77|3560.07|3567.87|3559.17|31
1631846960000|2021-09-17 02:49:20|3567.94|3559.24|3566.43|3557.73|3568.01|3559.31|3566.25|3557.55|30
1631846970000|2021-09-17 02:49:30|3566.6|3557.9|3567.52|3558.82|3568.67|3559.97|3566.55|3557.85|34
1631846980000|2021-09-17 02:49:40|3567.51|3558.81|3567.37|3558.67|3567.53|3558.83|3566.9|3558.2|36
1631846990000|2021-09-17 02:49:50|3567.29|3558.59|3568.38|3559.68|3568.46|3559.76|3567.11|3558.41|34
1631847000000|2021-09-17 02:50:00|3568.41|3559.71|3568.15|3559.45|3568.44|3559.74|3568.13|3559.43|34
1631847010000|2021-09-17 02:50:10|3568.11|3559.41|3567.01|3558.31|3568.33|3559.63|3567.01|3558.31|31
1631847020000|2021-09-17 02:50:20|3567.13|3558.43|3566.51|3557.81|3567.13|3558.43|3566.51|3557.81|29
1631847030000|2021-09-17 02:50:30|3566.63|3557.93|3565.96|3557.26|3566.74|3558.04|3565.85|3557.15|28
1631847040000|2021-09-17 02:50:40|3565.94|3557.24|3565.7|3557|3566.07|3557.37|3565.7|3557|30
1631847050000|2021-09-17 02:50:50|3565.72|3557.02|3565.92|3557.22|3566.05|3557.35|3565.64|3556.94|21
1631847060000|2021-09-17 02:51:00|3565.91|3557.21|3565.02|3556.32|3566.13|3557.43|3564.98|3556.28|36
1631847070000|2021-09-17 02:51:10|3565.05|3556.35|3564.22|3555.52|3565.31|3556.61|3563.57|3554.87|34
1631847080000|2021-09-17 02:51:20|3564.2|3555.5|3564.75|3556.05|3564.97|3556.27|3563.99|3555.29|38
1631847090000|2021-09-17 02:51:30|3564.76|3556.06|3563.88|3555.18|3564.85|3556.15|3563.66|3554.96|36
1631847100000|2021-09-17 02:51:40|3564.01|3555.31|3563.78|3555.08|3564.44|3555.74|3563.7|3555|33
1631847110000|2021-09-17 02:51:50|3563.8|3555.1|3563.93|3555.23|3564.15|3555.45|3563.76|3555.06|35
1631847120000|2021-09-17 02:52:00|3563.95|3555.25|3563.88|3555.18|3563.95|3555.25|3563.74|3555.04|29
1631847130000|2021-09-17 02:52:10|3564.01|3555.31|3562.98|3554.28|3564.07|3555.37|3562.82|3554.12|31
1631847140000|2021-09-17 02:52:20|3563.29|3554.59|3560.97|3552.27|3563.29|3554.59|3560.81|3552.11|35
1631847150000|2021-09-17 02:52:30|3560.89|3552.19|3560.74|3552.04|3560.96|3552.26|3560.32|3551.62|37
1631847160000|2021-09-17 02:52:40|3561.03|3552.33|3560.87|3552.17|3561.09|3552.39|3560.85|3552.15|32
1631847170000|2021-09-17 02:52:50|3560.85|3552.15|3560.69|3551.99|3561.08|3552.38|3560.69|3551.99|26
1631847180000|2021-09-17 02:53:00|3560.83|3552.13|3561.91|3553.21|3562.6|3553.9|3560.69|3551.99|31
1631847190000|2021-09-17 02:53:10|3561.95|3553.25|3562.73|3554.03|3562.75|3554.05|3561.95|3553.25|23
1631847200000|2021-09-17 02:53:20|3562.72|3554.02|3561.17|3552.47|3562.75|3554.05|3561.03|3552.33|34
1631847210000|2021-09-17 02:53:30|3561.15|3552.45|3562.16|3553.46|3562.16|3553.46|3560.9|3552.2|32
1631847220000|2021-09-17 02:53:40|3562.15|3553.45|3561.13|3552.43|3562.3|3553.6|3560.9|3552.2|37
1631847230000|2021-09-17 02:53:50|3561.17|3552.47|3562.66|3553.96|3562.68|3553.98|3561.12|3552.42|27
1631847240000|2021-09-17 02:54:00|3562.71|3554.01|3563.67|3554.97|3563.82|3555.12|3562.71|3554.01|26
1631847250000|2021-09-17 02:54:10|3563.69|3554.99|3563.49|3554.79|3564.59|3555.89|3563.49|3554.79|28
1631847260000|2021-09-17 02:54:20|3563.51|3554.81|3562.19|3553.49|3563.51|3554.81|3561.56|3552.86|31
1631847270000|2021-09-17 02:54:30|3562.1|3553.4|3562.25|3553.55|3562.64|3553.94|3562|3553.3|32
1631847280000|2021-09-17 02:54:40|3562.21|3553.51|3563.52|3554.82|3563.68|3554.98|3561.9|3553.2|35
1631847290000|2021-09-17 02:54:50|3563.49|3554.79|3563.58|3554.88|3563.65|3554.95|3563.49|3554.79|20
1631847300000|2021-09-17 02:55:00|3563.59|3554.89|3563.2|3554.5|3563.69|3554.99|3563.1|3554.4|31
1631847310000|2021-09-17 02:55:10|3562.42|3553.72|3562.28|3553.58|3562.61|3553.91|3561.87|3553.17|33
1631847320000|2021-09-17 02:55:20|3562.26|3553.56|3561.26|3552.56|3562.35|3553.65|3560.65|3551.95|31
1631847330000|2021-09-17 02:55:30|3561.33|3552.63|3560.82|3552.12|3561.84|3553.14|3560.65|3551.95|27
1631847340000|2021-09-17 02:55:40|3560.79|3552.09|3560.96|3552.26|3561.42|3552.72|3560.67|3551.97|16
1631847350000|2021-09-17 02:55:50|3560.66|3551.96|3561.36|3552.66|3561.44|3552.74|3560.66|3551.96|26
1631847360000|2021-09-17 02:56:00|3561.35|3552.65|3561.14|3552.44|3561.52|3552.82|3560.65|3551.95|19
1631847370000|2021-09-17 02:56:10|3561.52|3552.82|3561.56|3552.86|3562.06|3553.36|3561.4|3552.7|30
1631847380000|2021-09-17 02:56:20|3561.21|3552.51|3561.49|3552.79|3561.99|3553.29|3560.93|3552.23|28
1631847390000|2021-09-17 02:56:30|3561.54|3552.84|3561.48|3552.78|3562.3|3553.6|3560.89|3552.19|25
1631847400000|2021-09-17 02:56:40|3561.49|3552.79|3563.4|3554.7|3563.4|3554.7|3561.2|3552.5|33
1631847410000|2021-09-17 02:56:50|3563.5|3554.8|3563.33|3554.63|3563.5|3554.8|3563.33|3554.63|13
1631847420000|2021-09-17 02:57:00|3563.15|3554.45|3562.59|3553.89|3563.18|3554.48|3562.4|3553.7|29
1631847430000|2021-09-17 02:57:10|3562.58|3553.88|3562.05|3553.35|3562.95|3554.25|3562.05|3553.35|24
1631847440000|2021-09-17 02:57:20|3562.06|3553.36|3562.19|3553.49|3562.37|3553.67|3561.84|3553.14|21
1631847450000|2021-09-17 02:57:30|3562.17|3553.47|3562.21|3553.51|3562.25|3553.55|3562.03|3553.33|33
1631847460000|2021-09-17 02:57:40|3562.2|3553.5|3562.79|3554.09|3562.79|3554.09|3561.82|3553.12|25
1631847470000|2021-09-17 02:57:50|3562.78|3554.08|3562.72|3554.02|3562.83|3554.13|3562.29|3553.59|35
1631847480000|2021-09-17 02:58:00|3562.51|3553.81|3563.62|3554.92|3563.62|3554.92|3562.11|3553.41|36
1631847490000|2021-09-17 02:58:10|3563.52|3554.82|3564.37|3555.67|3564.46|3555.76|3563.43|3554.73|33
1631847500000|2021-09-17 02:58:20|3564.33|3555.63|3562.37|3553.67|3564.33|3555.63|3562.2|3553.5|34
1631847510000|2021-09-17 02:58:30|3562.39|3553.69|3562.02|3553.32|3562.39|3553.69|3561.94|3553.24|33
1631847520000|2021-09-17 02:58:40|3561.98|3553.28|3560.89|3552.19|3562.15|3553.45|3560.63|3551.93|32
1631847530000|2021-09-17 02:58:50|3560.76|3552.06|3560.86|3552.16|3561.51|3552.81|3560.76|3552.06|30
1631847540000|2021-09-17 02:59:00|3560.84|3552.14|3561.8|3553.1|3561.8|3553.1|3560.84|3552.14|11
1631847550000|2021-09-17 02:59:10|3561.77|3553.07|3561.36|3552.66|3561.8|3553.1|3561.09|3552.39|18
1631847560000|2021-09-17 02:59:20|3561.18|3552.48|3561.49|3552.79|3561.52|3552.82|3560.93|3552.23|22
1631847570000|2021-09-17 02:59:30|3561.31|3552.61|3563.2|3554.5|3563.2|3554.5|3561.31|3552.61|28
1631847580000|2021-09-17 02:59:40|3563.21|3554.51|3563.36|3554.66|3563.59|3554.89|3563.04|3554.34|28
1631847590000|2021-09-17 02:59:50|3563.18|3554.48|3563.1|3554.4|3563.33|3554.63|3562.52|3553.82|35
1631847600000|2021-09-17 03:00:00|3563.16|3554.46|3563.89|3555.19|3564.02|3555.32|3563.1|3554.4|34
1631847610000|2021-09-17 03:00:10|3563.93|3555.23|3563.81|3555.11|3563.93|3555.23|3563.74|3555.04|35
1631847620000|2021-09-17 03:00:20|3563.6|3554.9|3563.84|3555.14|3564.03|3555.33|3563.6|3554.9|32
1631847630000|2021-09-17 03:00:30|3563.87|3555.17|3563.77|3555.07|3563.98|3555.28|3563.7|3555|32
1631847640000|2021-09-17 03:00:40|3563.88|3555.18|3563.88|3555.18|3563.92|3555.22|3563.75|3555.05|16
1631847650000|2021-09-17 03:00:50|3563.83|3555.13|3563.92|3555.22|3563.96|3555.26|3563.83|3555.13|23
1631847660000|2021-09-17 03:01:00|3563.9|3555.2|3562.89|3554.19|3564.98|3556.28|3562.78|3554.08|34
1631847670000|2021-09-17 03:01:10|3562.88|3554.18|3561.88|3553.18|3562.88|3554.18|3561.66|3552.96|33
1631847680000|2021-09-17 03:01:20|3561.83|3553.13|3560.7|3552|3561.83|3553.13|3560.67|3551.97|17
1631847690000|2021-09-17 03:01:30|3560.75|3552.05|3560.4|3551.7|3561.12|3552.42|3560.28|3551.58|39
1631847700000|2021-09-17 03:01:40|3560.38|3551.68|3560.49|3551.79|3560.64|3551.94|3560.27|3551.57|37
1631847710000|2021-09-17 03:01:50|3560.51|3551.81|3560.75|3552.05|3561.07|3552.37|3560.51|3551.81|36
1631847720000|2021-09-17 03:02:00|3560.63|3551.93|3560.74|3552.04|3560.74|3552.04|3560.41|3551.71|37
1631847730000|2021-09-17 03:02:10|3560.72|3552.02|3560.54|3551.84|3560.77|3552.07|3560.44|3551.74|34
1631847740000|2021-09-17 03:02:20|3560.55|3551.85|3561.2|3552.5|3561.25|3552.55|3560.53|3551.83|33
1631847750000|2021-09-17 03:02:30|3561.21|3552.51|3562.22|3553.52|3562.24|3553.54|3561.1|3552.4|28
1631847760000|2021-09-17 03:02:40|3562.27|3553.57|3561.99|3553.29|3562.78|3554.08|3561.72|3553.02|39
1631847770000|2021-09-17 03:02:50|3562.02|3553.32|3561.68|3552.98|3562.37|3553.67|3561.2|3552.5|33
1631847780000|2021-09-17 03:03:00|3561.67|3552.97|3560.99|3552.29|3561.67|3552.97|3560.95|3552.25|15
1631847790000|2021-09-17 03:03:10|3560.89|3552.19|3561.97|3553.27|3561.97|3553.27|3560.89|3552.19|19
1631847800000|2021-09-17 03:03:20|3561.85|3553.15|3564.42|3555.72|3564.47|3555.77|3561.85|3553.15|34
1631847810000|2021-09-17 03:03:30|3563.63|3554.93|3563.7|3555|3564.51|3555.81|3563.35|3554.65|33
1631847820000|2021-09-17 03:03:40|3563.69|3554.99|3565.66|3556.96|3566.54|3557.84|3563.69|3554.99|36
1631847830000|2021-09-17 03:03:50|3565.6|3556.9|3564.62|3555.92|3565.6|3556.9|3564.37|3555.67|27
1631847840000|2021-09-17 03:04:00|3564.63|3555.93|3564.33|3555.63|3564.82|3556.12|3564.3|3555.6|28
1631847850000|2021-09-17 03:04:10|3564.46|3555.76|3564.66|3555.96|3565.2|3556.5|3563.91|3555.21|31
1631847860000|2021-09-17 03:04:20|3564.65|3555.95|3564.72|3556.02|3564.9|3556.2|3564.4|3555.7|28
1631847870000|2021-09-17 03:04:30|3564.71|3556.01|3565.15|3556.45|3565.82|3557.12|3564.62|3555.92|21
1631847880000|2021-09-17 03:04:40|3565.31|3556.61|3565.26|3556.56|3565.65|3556.95|3565.26|3556.56|22
1631847890000|2021-09-17 03:04:50|3565.65|3556.95|3567.73|3559.03|3568|3559.3|3565.15|3556.45|25
1631847900000|2021-09-17 03:05:00|3567.75|3559.05|3566.92|3558.22|3568.02|3559.32|3566.92|3558.22|35
1631847910000|2021-09-17 03:05:10|3566.89|3558.19|3565.93|3557.23|3567|3558.3|3565.87|3557.17|31
1631847920000|2021-09-17 03:05:20|3565.88|3557.18|3565.61|3556.91|3565.88|3557.18|3565.57|3556.87|22
1631847930000|2021-09-17 03:05:30|3565.64|3556.94|3566.08|3557.38|3566.12|3557.42|3565.64|3556.94|20
1631847940000|2021-09-17 03:05:40|3566.09|3557.39|3565.83|3557.13|3566.83|3558.13|3565.83|3557.13|30
1631847950000|2021-09-17 03:05:50|3565.71|3557.01|3566.58|3557.88|3566.82|3558.12|3565.71|3557.01|28
1631847960000|2021-09-17 03:06:00|3566.64|3557.94|3565.61|3556.91|3566.64|3557.94|3564.94|3556.24|36
1631847970000|2021-09-17 03:06:10|3565.58|3556.88|3565.45|3556.75|3565.68|3556.98|3565.3|3556.6|34
1631847980000|2021-09-17 03:06:20|3565.52|3556.82|3565.42|3556.72|3565.6|3556.9|3565.24|3556.54|32
1631847990000|2021-09-17 03:06:30|3565.53|3556.83|3565.43|3556.73|3565.58|3556.88|3565.25|3556.55|37
1631848000000|2021-09-17 03:06:40|3565.44|3556.74|3565.7|3557|3565.71|3557.01|3565.27|3556.57|33
1631848010000|2021-09-17 03:06:50|3565.72|3557.02|3565.59|3556.89|3565.82|3557.12|3565.54|3556.84|29
1631848020000|2021-09-17 03:07:00|3565.58|3556.88|3565.4|3556.7|3565.64|3556.94|3565.26|3556.56|26
1631848030000|2021-09-17 03:07:10|3565.54|3556.84|3565.46|3556.76|3565.81|3557.11|3565.31|3556.61|32
1631848040000|2021-09-17 03:07:20|3565.44|3556.74|3565.31|3556.61|3565.64|3556.94|3565.29|3556.59|26
1631848050000|2021-09-17 03:07:30|3565.4|3556.7|3565.33|3556.63|3565.44|3556.74|3565.31|3556.61|14
1631848060000|2021-09-17 03:07:40|3565.43|3556.73|3563.05|3554.35|3565.44|3556.74|3563.04|3554.34|25
1631848070000|2021-09-17 03:07:50|3563.06|3554.36|3563.14|3554.44|3563.93|3555.23|3563|3554.3|36
1631848080000|2021-09-17 03:08:00|3563.11|3554.41|3563.76|3555.06|3563.76|3555.06|3563.11|3554.41|30
1631848090000|2021-09-17 03:08:10|3563.74|3555.04|3563.57|3554.87|3563.82|3555.12|3563.56|3554.86|31
1631848100000|2021-09-17 03:08:20|3563.51|3554.81|3563.68|3554.98|3564.24|3555.54|3562.85|3554.15|30
1631848110000|2021-09-17 03:08:30|3563.67|3554.97|3563.59|3554.89|3563.72|3555.02|3563.26|3554.56|28
1631848120000|2021-09-17 03:08:40|3563.55|3554.85|3562.98|3554.28|3563.56|3554.86|3562.28|3553.58|29
1631848130000|2021-09-17 03:08:50|3563.01|3554.31|3563.12|3554.42|3563.47|3554.77|3563.01|3554.31|33
1631848140000|2021-09-17 03:09:00|3563.42|3554.72|3563.62|3554.92|3563.68|3554.98|3563.27|3554.57|24
1631848150000|2021-09-17 03:09:10|3563.66|3554.96|3563.25|3554.55|3563.66|3554.96|3563.25|3554.55|27
1631848160000|2021-09-17 03:09:20|3563.08|3554.38|3563.08|3554.38|3563.09|3554.39|3563.04|3554.34|6
1631848170000|2021-09-17 03:09:30|3563.06|3554.36|3562.07|3553.37|3563.17|3554.47|3562.02|3553.32|26
1631848180000|2021-09-17 03:09:40|3562.06|3553.36|3563.11|3554.41|3563.17|3554.47|3562.06|3553.36|24
1631848190000|2021-09-17 03:09:50|3563.12|3554.42|3561.94|3553.24|3563.44|3554.74|3561.6|3552.9|35
1631848200000|2021-09-17 03:10:00|3562.34|3553.64|3561.86|3553.16|3562.34|3553.64|3561.55|3552.85|32
1631848210000|2021-09-17 03:10:10|3561.87|3553.17|3561.04|3552.34|3562.21|3553.51|3561.04|3552.34|25
1631848220000|2021-09-17 03:10:20|3561.09|3552.39|3560.46|3551.76|3561.09|3552.39|3559.9|3551.2|29
1631848230000|2021-09-17 03:10:30|3560.45|3551.75|3559.82|3551.12|3560.54|3551.84|3559.15|3550.45|32
1631848240000|2021-09-17 03:10:40|3559.84|3551.14|3559.67|3550.97|3559.89|3551.19|3559.65|3550.95|31
1631848250000|2021-09-17 03:10:50|3559.85|3551.15|3558.07|3549.37|3560.26|3551.56|3556.97|3548.27|39
1631848260000|2021-09-17 03:11:00|3557.82|3549.12|3556.6|3547.9|3557.82|3549.12|3556.46|3547.76|35
1631848270000|2021-09-17 03:11:10|3556.62|3547.92|3555.51|3546.81|3556.76|3548.06|3555.5|3546.8|34
1631848280000|2021-09-17 03:11:20|3555.45|3546.75|3555.92|3547.22|3556.22|3547.52|3554.99|3546.29|36
1631848290000|2021-09-17 03:11:30|3556|3547.3|3556.07|3547.37|3556.34|3547.64|3555.57|3546.87|33
1631848300000|2021-09-17 03:11:40|3556.1|3547.4|3556.07|3547.37|3556.1|3547.4|3556|3547.3|20
1631848310000|2021-09-17 03:11:50|3556.08|3547.38|3557.14|3548.44|3557.59|3548.89|3556.01|3547.31|26
1631848320000|2021-09-17 03:12:00|3557.16|3548.46|3557.08|3548.38|3557.24|3548.54|3556.95|3548.25|33
1631848330000|2021-09-17 03:12:10|3557.12|3548.42|3557.42|3548.72|3557.5|3548.8|3556.99|3548.29|27
1631848340000|2021-09-17 03:12:20|3557.33|3548.63|3557.78|3549.08|3557.78|3549.08|3557.08|3548.38|20
1631848350000|2021-09-17 03:12:30|3557.84|3549.14|3559.51|3550.81|3559.66|3550.96|3557.84|3549.14|28
1631848360000|2021-09-17 03:12:40|3559.52|3550.82|3560.53|3551.83|3560.92|3552.22|3559.51|3550.81|30
1631848370000|2021-09-17 03:12:50|3560.52|3551.82|3560.2|3551.5|3560.52|3551.82|3560.05|3551.35|36
1631848380000|2021-09-17 03:13:00|3560.19|3551.49|3560.51|3551.81|3560.51|3551.81|3560.05|3551.35|32
1631848390000|2021-09-17 03:13:10|3560.59|3551.89|3560.54|3551.84|3560.62|3551.92|3560.1|3551.4|29
1631848400000|2021-09-17 03:13:20|3560.57|3551.87|3560.81|3552.11|3562.02|3553.32|3560.57|3551.87|32
1631848410000|2021-09-17 03:13:30|3560.86|3552.16|3560.62|3551.92|3561.53|3552.83|3560.08|3551.38|35
1631848420000|2021-09-17 03:13:40|3560.78|3552.08|3558.93|3550.23|3560.78|3552.08|3558.81|3550.11|35
1631848430000|2021-09-17 03:13:50|3558.91|3550.21|3559.2|3550.5|3559.4|3550.7|3558.86|3550.16|33
1631848440000|2021-09-17 03:14:00|3559.18|3550.48|3561.06|3552.36|3561.23|3552.53|3559.1|3550.4|31
1631848450000|2021-09-17 03:14:10|3561.05|3552.35|3561.26|3552.56|3561.55|3552.85|3561.05|3552.35|36
1631848460000|2021-09-17 03:14:20|3561.23|3552.53|3562.1|3553.4|3562.1|3553.4|3561.13|3552.43|25
1631848470000|2021-09-17 03:14:30|3562.12|3553.42|3562.62|3553.92|3563.35|3554.65|3562.05|3553.35|38
1631848480000|2021-09-17 03:14:40|3562.42|3553.72|3562.93|3554.23|3562.93|3554.23|3562.37|3553.67|36
1631848490000|2021-09-17 03:14:50|3562.74|3554.04|3562.96|3554.26|3563.32|3554.62|3562.55|3553.85|36
1631848500000|2021-09-17 03:15:00|3563.19|3554.49|3563.28|3554.58|3563.74|3555.04|3562.68|3553.98|30
1631848510000|2021-09-17 03:15:10|3563.44|3554.74|3563.38|3554.68|3563.75|3555.05|3563.24|3554.54|34
1631848520000|2021-09-17 03:15:20|3563.37|3554.67|3562.47|3553.77|3563.68|3554.98|3562.22|3553.52|32
1631848530000|2021-09-17 03:15:30|3562.51|3553.81|3561.59|3552.89|3562.51|3553.81|3561.51|3552.81|28
1631848540000|2021-09-17 03:15:40|3561.58|3552.88|3561.58|3552.88|3561.61|3552.91|3561.5|3552.8|28
1631848550000|2021-09-17 03:15:50|3561.57|3552.87|3561.9|3553.2|3561.99|3553.29|3561.54|3552.84|32
1631848560000|2021-09-17 03:16:00|3561.96|3553.26|3561.68|3552.98|3562.02|3553.32|3561.68|3552.98|29
1631848570000|2021-09-17 03:16:10|3561.75|3553.05|3562.34|3553.64|3562.5|3553.8|3561.68|3552.98|31
1631848580000|2021-09-17 03:16:20|3562.27|3553.57|3562.57|3553.87|3562.61|3553.91|3562.27|3553.57|25
1631848590000|2021-09-17 03:16:30|3562.38|3553.68|3562.65|3553.95|3563.41|3554.71|3562.33|3553.63|36
1631848600000|2021-09-17 03:16:40|3562.57|3553.87|3562.91|3554.21|3563|3554.3|3562.35|3553.65|32
1631848610000|2021-09-17 03:16:50|3562.87|3554.17|3563.46|3554.76|3563.92|3555.22|3562.87|3554.17|32
1631848620000|2021-09-17 03:17:00|3563.55|3554.85|3563.81|3555.11|3563.81|3555.11|3562.96|3554.26|30
1631848630000|2021-09-17 03:17:10|3563.84|3555.14|3565.77|3557.07|3565.85|3557.15|3563.55|3554.85|29
1631848640000|2021-09-17 03:17:20|3565.75|3557.05|3567.54|3558.84|3567.67|3558.97|3565.75|3557.05|39
1631848650000|2021-09-17 03:17:30|3567.49|3558.79|3567.68|3558.98|3567.75|3559.05|3567.32|3558.62|33
1631848660000|2021-09-17 03:17:40|3567.71|3559.01|3570.21|3561.51|3570.21|3561.51|3567.71|3559.01|32
1631848670000|2021-09-17 03:17:50|3570.58|3561.88|3573.58|3564.88|3573.68|3564.98|3570.41|3561.71|35
1631848680000|2021-09-17 03:18:00|3573.92|3565.22|3571.39|3562.69|3574.41|3565.71|3571.27|3562.57|38
1631848690000|2021-09-17 03:18:10|3571.52|3562.82|3573.67|3564.97|3573.67|3564.97|3571.49|3562.79|38
1631848700000|2021-09-17 03:18:20|3573.65|3564.95|3574.39|3565.69|3574.46|3565.76|3573.59|3564.89|30
1631848710000|2021-09-17 03:18:30|3574.34|3565.64|3576.04|3567.34|3576.1|3567.4|3574.08|3565.38|33
1631848720000|2021-09-17 03:18:40|3576.07|3567.37|3577.83|3569.13|3577.83|3569.13|3576.07|3567.37|35
1631848730000|2021-09-17 03:18:50|3577.86|3569.16|3578.43|3569.73|3579.03|3570.33|3577.64|3568.94|32
1631848740000|2021-09-17 03:19:00|3578.28|3569.58|3577.87|3569.17|3578.28|3569.58|3576.54|3567.84|31
1631848750000|2021-09-17 03:19:10|3577.91|3569.21|3580.07|3571.37|3580.2|3571.5|3577.72|3569.02|33
1631848760000|2021-09-17 03:19:20|3579.99|3571.29|3577.76|3569.06|3580.07|3571.37|3577.76|3569.06|37
1631848770000|2021-09-17 03:19:30|3577.89|3569.19|3577|3568.3|3578.3|3569.6|3576.46|3567.76|38
1631848780000|2021-09-17 03:19:40|3576.99|3568.29|3574.84|3566.14|3576.99|3568.29|3574.77|3566.07|39
1631848790000|2021-09-17 03:19:50|3574.85|3566.15|3576.68|3567.98|3576.85|3568.15|3574.85|3566.15|38
1631848800000|2021-09-17 03:20:00|3576.55|3567.85|3575.64|3566.94|3576.55|3567.85|3575.55|3566.85|35
1631848810000|2021-09-17 03:20:10|3575.65|3566.95|3576.07|3567.37|3576.1|3567.4|3574.77|3566.07|29
1631848820000|2021-09-17 03:20:20|3576.06|3567.36|3576.12|3567.42|3576.18|3567.48|3575.89|3567.19|34
1631848830000|2021-09-17 03:20:30|3576.09|3567.39|3576.14|3567.44|3576.2|3567.5|3575.92|3567.22|33
1631848840000|2021-09-17 03:20:40|3576.08|3567.38|3576.17|3567.47|3576.24|3567.54|3575.86|3567.16|35
1631848850000|2021-09-17 03:20:50|3576.23|3567.53|3578.43|3569.73|3578.51|3569.81|3575.86|3567.16|38
1631848860000|2021-09-17 03:21:00|3578.42|3569.72|3577.99|3569.29|3578.42|3569.72|3576.77|3568.07|40
1631848870000|2021-09-17 03:21:10|3577.95|3569.25|3578.72|3570.02|3578.72|3570.02|3577.95|3569.25|33
1631848880000|2021-09-17 03:21:20|3578.73|3570.03|3577.74|3569.04|3578.82|3570.12|3577.67|3568.97|37
1631848890000|2021-09-17 03:21:30|3577.76|3569.06|3577.2|3568.5|3578.13|3569.43|3577.2|3568.5|25
1631848900000|2021-09-17 03:21:40|3577.19|3568.49|3576.28|3567.58|3577.19|3568.49|3576.13|3567.43|38
1631848910000|2021-09-17 03:21:50|3576.23|3567.53|3577.19|3568.49|3577.23|3568.53|3576.13|3567.43|32
1631848920000|2021-09-17 03:22:00|3577.02|3568.32|3576.63|3567.93|3577.24|3568.54|3576.59|3567.89|24
1631848930000|2021-09-17 03:22:10|3576.62|3567.92|3576.87|3568.17|3576.88|3568.18|3576.62|3567.92|35
1631848940000|2021-09-17 03:22:20|3576.89|3568.19|3576.36|3567.66|3576.94|3568.24|3575.7|3567|35
1631848950000|2021-09-17 03:22:30|3576.37|3567.67|3575.92|3567.22|3576.43|3567.73|3575.81|3567.11|34
1631848960000|2021-09-17 03:22:40|3575.86|3567.16|3575.65|3566.95|3576.1|3567.4|3575.57|3566.87|33
1631848970000|2021-09-17 03:22:50|3575.68|3566.98|3576.05|3567.35|3576.22|3567.52|3575.63|3566.93|25
1631848980000|2021-09-17 03:23:00|3576.02|3567.32|3576.07|3567.37|3576.07|3567.37|3575.82|3567.12|27
1631848990000|2021-09-17 03:23:10|3576.06|3567.36|3576.12|3567.42|3576.19|3567.49|3575.98|3567.28|18
1631849000000|2021-09-17 03:23:20|3576.18|3567.48|3576.78|3568.08|3576.8|3568.1|3576.18|3567.48|33
1631849010000|2021-09-17 03:23:30|3576.69|3567.99|3577.05|3568.35|3577.16|3568.46|3576.69|3567.99|24
1631849020000|2021-09-17 03:23:40|3577.03|3568.33|3577.04|3568.34|3577.21|3568.51|3576.41|3567.71|36
1631849030000|2021-09-17 03:23:50|3577.02|3568.32|3577.37|3568.67|3577.51|3568.81|3577.02|3568.32|28
1631849040000|2021-09-17 03:24:00|3577.21|3568.51|3577.38|3568.68|3577.45|3568.75|3577.21|3568.51|33
1631849050000|2021-09-17 03:24:10|3577.39|3568.69|3577.33|3568.63|3577.58|3568.88|3577.06|3568.36|12
1631849060000|2021-09-17 03:24:20|3577.27|3568.57|3577.28|3568.58|3577.31|3568.61|3577.05|3568.35|13
1631849070000|2021-09-17 03:24:30|3577.24|3568.54|3576.9|3568.2|3577.24|3568.54|3576.84|3568.14|31
1631849080000|2021-09-17 03:24:40|3577.16|3568.46|3578.54|3569.84|3578.73|3570.03|3576.87|3568.17|36
1631849090000|2021-09-17 03:24:50|3578.66|3569.96|3577.67|3568.97|3579.46|3570.76|3577.58|3568.88|37
1631849100000|2021-09-17 03:25:00|3577.66|3568.96|3578.95|3570.25|3578.96|3570.26|3577.66|3568.96|36
1631849110000|2021-09-17 03:25:10|3578.8|3570.1|3579.57|3570.87|3580.32|3571.62|3578.76|3570.06|34
1631849120000|2021-09-17 03:25:20|3579.68|3570.98|3581.05|3572.35|3581.05|3572.35|3579.58|3570.88|32
1631849130000|2021-09-17 03:25:30|3580.93|3572.23|3580.48|3571.78|3581.02|3572.32|3580.48|3571.78|36
1631849140000|2021-09-17 03:25:40|3580.72|3572.02|3580.61|3571.91|3580.77|3572.07|3579.62|3570.92|35
1631849150000|2021-09-17 03:25:50|3580.81|3572.11|3580.78|3572.08|3580.87|3572.17|3580.56|3571.86|34
1631849160000|2021-09-17 03:26:00|3580.84|3572.14|3581.2|3572.5|3581.75|3573.05|3580.45|3571.75|32
1631849170000|2021-09-17 03:26:10|3581.1|3572.4|3581.39|3572.69|3581.39|3572.69|3580.25|3571.55|36
1631849180000|2021-09-17 03:26:20|3581.37|3572.67|3581.05|3572.35|3581.45|3572.75|3580.72|3572.02|23
1631849190000|2021-09-17 03:26:30|3580.95|3572.25|3580.5|3571.8|3581.09|3572.39|3580.5|3571.8|33
1631849200000|2021-09-17 03:26:40|3580.41|3571.71|3580.64|3571.94|3580.75|3572.05|3580.25|3571.55|34
1631849210000|2021-09-17 03:26:50|3580.77|3572.07|3580.13|3571.43|3580.92|3572.22|3580.13|3571.43|31
1631849220000|2021-09-17 03:27:00|3580.08|3571.38|3580.84|3572.14|3580.98|3572.28|3579.97|3571.27|38
1631849230000|2021-09-17 03:27:10|3580.87|3572.17|3580.97|3572.27|3581.08|3572.38|3580.31|3571.61|38
1631849240000|2021-09-17 03:27:20|3581.21|3572.51|3581.51|3572.81|3581.83|3573.13|3581.21|3572.51|36
1631849250000|2021-09-17 03:27:30|3581.62|3572.92|3582.08|3573.38|3582.18|3573.48|3581.62|3572.92|32
1631849260000|2021-09-17 03:27:40|3582.09|3573.39|3582.27|3573.57|3582.27|3573.57|3582.08|3573.38|30
1631849270000|2021-09-17 03:27:50|3582.28|3573.58|3582.81|3574.11|3583.3|3574.6|3582.17|3573.47|31
1631849280000|2021-09-17 03:28:00|3582.93|3574.23|3585.67|3576.97|3585.67|3576.97|3582.36|3573.66|25
1631849290000|2021-09-17 03:28:10|3585.9|3577.2|3586.56|3577.86|3586.65|3577.95|3585.9|3577.2|36
1631849300000|2021-09-17 03:28:20|3586.9|3578.2|3585.52|3576.82|3587.17|3578.47|3585.42|3576.72|37
1631849310000|2021-09-17 03:28:30|3585.57|3576.87|3585.23|3576.53|3585.71|3577.01|3584.94|3576.24|39
1631849320000|2021-09-17 03:28:40|3585.29|3576.59|3583.93|3575.23|3585.43|3576.73|3583.8|3575.1|36
1631849330000|2021-09-17 03:28:50|3583.86|3575.16|3583.75|3575.05|3583.9|3575.2|3583.51|3574.81|36
1631849340000|2021-09-17 03:29:00|3583.77|3575.07|3583.26|3574.56|3583.77|3575.07|3583.26|3574.56|24
1631849350000|2021-09-17 03:29:10|3583.25|3574.55|3582|3573.3|3583.44|3574.74|3581.99|3573.29|36
1631849360000|2021-09-17 03:29:20|3581.99|3573.29|3582.56|3573.86|3582.56|3573.86|3581.86|3573.16|35
1631849370000|2021-09-17 03:29:30|3582.52|3573.82|3583.02|3574.32|3583.31|3574.61|3582.32|3573.62|30
1631849380000|2021-09-17 03:29:40|3583.03|3574.33|3584.4|3575.7|3584.47|3575.77|3582.89|3574.19|34
1631849390000|2021-09-17 03:29:50|3584.43|3575.73|3584.77|3576.07|3585.09|3576.39|3584.27|3575.57|35
1631849400000|2021-09-17 03:30:00|3584.81|3576.11|3584.95|3576.25|3585.05|3576.35|3584.67|3575.97|36
1631849410000|2021-09-17 03:30:10|3584.73|3576.03|3581.23|3572.53|3584.73|3576.03|3581.23|3572.53|38
1631849420000|2021-09-17 03:30:20|3581.83|3573.13|3581.18|3572.48|3582.22|3573.52|3580.83|3572.13|33
1631849430000|2021-09-17 03:30:30|3581.1|3572.4|3580.22|3571.52|3581.43|3572.73|3580.22|3571.52|31
1631849440000|2021-09-17 03:30:40|3580.18|3571.48|3577.98|3569.28|3580.32|3571.62|3577.87|3569.17|38
1631849450000|2021-09-17 03:30:50|3577.97|3569.27|3576.82|3568.12|3577.97|3569.27|3576.82|3568.12|32
1631849460000|2021-09-17 03:31:00|3577.08|3568.38|3575.9|3567.2|3577.14|3568.44|3575.9|3567.2|39
1631849470000|2021-09-17 03:31:10|3575.89|3567.19|3575|3566.3|3575.89|3567.19|3575|3566.3|35
1631849480000|2021-09-17 03:31:20|3575.05|3566.35|3574.69|3565.99|3575.57|3566.87|3574.44|3565.74|32
1631849490000|2021-09-17 03:31:30|3574.58|3565.88|3574.66|3565.96|3574.78|3566.08|3574.25|3565.55|29
1631849500000|2021-09-17 03:31:40|3574.51|3565.81|3574.44|3565.74|3574.78|3566.08|3574.26|3565.56|27
1631849510000|2021-09-17 03:31:50|3574.45|3565.75|3576.15|3567.45|3576.19|3567.49|3574.44|3565.74|35
1631849520000|2021-09-17 03:32:00|3576.56|3567.86|3575.11|3566.41|3576.87|3568.17|3575.11|3566.41|25
1631849530000|2021-09-17 03:32:10|3575.13|3566.43|3573.72|3565.02|3575.36|3566.66|3573.65|3564.95|32
1631849540000|2021-09-17 03:32:20|3573.75|3565.05|3574.29|3565.59|3574.29|3565.59|3573.38|3564.68|34
1631849550000|2021-09-17 03:32:30|3574.25|3565.55|3575.53|3566.83|3576.07|3567.37|3574.19|3565.49|37
1631849560000|2021-09-17 03:32:40|3575.71|3567.01|3576.58|3567.88|3576.58|3567.88|3575.46|3566.76|35
1631849570000|2021-09-17 03:32:50|3576.69|3567.99|3575.6|3566.9|3577.54|3568.84|3575.42|3566.72|39
1631849580000|2021-09-17 03:33:00|3575.59|3566.89|3575.47|3566.77|3575.93|3567.23|3575.38|3566.68|35
1631849590000|2021-09-17 03:33:10|3575.45|3566.75|3575.24|3566.54|3575.49|3566.79|3575.1|3566.4|36
1631849600000|2021-09-17 03:33:20|3575.28|3566.58|3574.28|3565.58|3575.32|3566.62|3574.23|3565.53|29
1631849610000|2021-09-17 03:33:30|3574.25|3565.55|3574.52|3565.82|3574.64|3565.94|3574.24|3565.54|30
1631849620000|2021-09-17 03:33:40|3574.51|3565.81|3574.65|3565.95|3574.73|3566.03|3574.31|3565.61|26
1631849630000|2021-09-17 03:33:50|3574.84|3566.14|3574.56|3565.86|3574.87|3566.17|3574.22|3565.52|30
1631849640000|2021-09-17 03:34:00|3574.26|3565.56|3573.86|3565.16|3574.56|3565.86|3573.86|3565.16|28
1631849650000|2021-09-17 03:34:10|3573.9|3565.2|3573.82|3565.12|3573.9|3565.2|3573.63|3564.93|22
1631849660000|2021-09-17 03:34:20|3573.68|3564.98|3574.18|3565.48|3574.23|3565.53|3573.42|3564.72|33
1631849670000|2021-09-17 03:34:30|3573.86|3565.16|3573.92|3565.22|3574.27|3565.57|3573.77|3565.07|31
1631849680000|2021-09-17 03:34:40|3573.93|3565.23|3574.52|3565.82|3574.82|3566.12|3573.7|3565|36
1631849690000|2021-09-17 03:34:50|3574.56|3565.86|3575.03|3566.33|3576.36|3567.66|3574.46|3565.76|38
1631849700000|2021-09-17 03:35:00|3575.04|3566.34|3573.87|3565.17|3575.19|3566.49|3573.4|3564.7|33
1631849710000|2021-09-17 03:35:10|3573.86|3565.16|3574.99|3566.29|3574.99|3566.29|3573.41|3564.71|33
1631849720000|2021-09-17 03:35:20|3574.97|3566.27|3574.66|3565.96|3575.23|3566.53|3574.6|3565.9|28
1631849730000|2021-09-17 03:35:30|3574.68|3565.98|3575.13|3566.43|3575.15|3566.45|3574.63|3565.93|27
1631849740000|2021-09-17 03:35:40|3575.14|3566.44|3577.03|3568.33|3577.57|3568.87|3575.14|3566.44|33
1631849750000|2021-09-17 03:35:50|3577.04|3568.34|3576.92|3568.22|3577.25|3568.55|3576.92|3568.22|29
1631849760000|2021-09-17 03:36:00|3577|3568.3|3576.69|3567.99|3577.09|3568.39|3576.57|3567.87|24
1631849770000|2021-09-17 03:36:10|3576.22|3567.52|3577.22|3568.52|3577.22|3568.52|3576.22|3567.52|36
1631849780000|2021-09-17 03:36:20|3577.23|3568.53|3579.43|3570.73|3579.43|3570.73|3577.19|3568.49|35
1631849790000|2021-09-17 03:36:30|3579.87|3571.17|3580.85|3572.15|3580.94|3572.24|3579.66|3570.96|34
1631849800000|2021-09-17 03:36:40|3580.97|3572.27|3582.6|3573.9|3582.77|3574.07|3580.96|3572.26|36
1631849810000|2021-09-17 03:36:50|3582.7|3574|3583.43|3574.73|3583.43|3574.73|3582.7|3574|29
1631849820000|2021-09-17 03:37:00|3583.51|3574.81|3583.73|3575.03|3583.86|3575.16|3583.31|3574.61|36
1631849830000|2021-09-17 03:37:10|3583.84|3575.14|3582.38|3573.68|3584.28|3575.58|3582.38|3573.68|34
1631849840000|2021-09-17 03:37:20|3582.62|3573.92|3580.62|3571.92|3582.62|3573.92|3580.44|3571.74|33
1631849850000|2021-09-17 03:37:30|3580.58|3571.88|3580.6|3571.9|3580.67|3571.97|3580.42|3571.72|31
1631849860000|2021-09-17 03:37:40|3580.52|3571.82|3581.22|3572.52|3581.38|3572.68|3580.45|3571.75|32
1631849870000|2021-09-17 03:37:50|3581.35|3572.65|3580.69|3571.99|3581.46|3572.76|3580.69|3571.99|29
1631849880000|2021-09-17 03:38:00|3580.7|3572|3581.66|3572.96|3581.82|3573.12|3580.7|3572|27
1631849890000|2021-09-17 03:38:10|3581.69|3572.99|3583|3574.3|3583.39|3574.69|3581.57|3572.87|30
1631849900000|2021-09-17 03:38:20|3583.12|3574.42|3584.18|3575.48|3584.18|3575.48|3583.1|3574.4|33
1631849910000|2021-09-17 03:38:30|3584.17|3575.47|3584.3|3575.6|3584.33|3575.63|3583.82|3575.12|21
1631849920000|2021-09-17 03:38:40|3584.24|3575.54|3584.16|3575.46|3584.28|3575.58|3583.12|3574.42|37
1631849930000|2021-09-17 03:38:50|3584.17|3575.47|3584.16|3575.46|3584.43|3575.73|3583.58|3574.88|35
1631849940000|2021-09-17 03:39:00|3584.18|3575.48|3580.88|3572.18|3584.18|3575.48|3580.88|3572.18|37
1631849950000|2021-09-17 03:39:10|3580.89|3572.19|3582.62|3573.92|3582.7|3574|3580.6|3571.9|38
1631849960000|2021-09-17 03:39:20|3582.79|3574.09|3582.63|3573.93|3582.89|3574.19|3582.63|3573.93|31
1631849970000|2021-09-17 03:39:30|3582.8|3574.1|3582.17|3573.47|3582.96|3574.26|3581.71|3573.01|38
1631849980000|2021-09-17 03:39:40|3582.2|3573.5|3583.68|3574.98|3583.68|3574.98|3581.97|3573.27|30
1631849990000|2021-09-17 03:39:50|3583.42|3574.72|3582.9|3574.2|3583.5|3574.8|3582.51|3573.81|35
1631850000000|2021-09-17 03:40:00|3582.93|3574.23|3583.1|3574.4|3583.34|3574.64|3582.46|3573.76|34
1631850010000|2021-09-17 03:40:10|3583.15|3574.45|3582.92|3574.22|3583.23|3574.53|3582.91|3574.21|33
1631850020000|2021-09-17 03:40:20|3582.93|3574.23|3582.63|3573.93|3582.95|3574.25|3582.48|3573.78|27
1631850030000|2021-09-17 03:40:30|3582.57|3573.87|3581.82|3573.12|3582.66|3573.96|3580.73|3572.03|39
1631850040000|2021-09-17 03:40:40|3581.51|3572.81|3580.31|3571.61|3582.08|3573.38|3579.74|3571.04|34
1631850050000|2021-09-17 03:40:50|3580.85|3572.15|3580.37|3571.67|3581.1|3572.4|3579.68|3570.98|37
1631850060000|2021-09-17 03:41:00|3580.94|3572.24|3579.25|3570.55|3581.09|3572.39|3578.94|3570.24|35
1631850070000|2021-09-17 03:41:10|3579.21|3570.51|3578.71|3570.01|3579.21|3570.51|3578.27|3569.57|37
1631850080000|2021-09-17 03:41:20|3578.65|3569.95|3578.88|3570.18|3578.89|3570.19|3578.36|3569.66|38
1631850090000|2021-09-17 03:41:30|3578.81|3570.11|3579.12|3570.42|3579.13|3570.43|3578.41|3569.71|30
1631850100000|2021-09-17 03:41:40|3579.03|3570.33|3578.68|3569.98|3579.06|3570.36|3578.66|3569.96|24
1631850110000|2021-09-17 03:41:50|3578.67|3569.97|3579.32|3570.62|3580.21|3571.51|3578.67|3569.97|30
1631850120000|2021-09-17 03:42:00|3579.31|3570.61|3578.65|3569.95|3579.31|3570.61|3578.65|3569.95|34
1631850130000|2021-09-17 03:42:10|3578.62|3569.92|3578.9|3570.2|3579.09|3570.39|3578.55|3569.85|32
1631850140000|2021-09-17 03:42:20|3578.82|3570.12|3577.81|3569.11|3579.79|3571.09|3577.81|3569.11|38
1631850150000|2021-09-17 03:42:30|3578.03|3569.33|3577.09|3568.39|3578.11|3569.41|3576.55|3567.85|38
1631850160000|2021-09-17 03:42:40|3577.16|3568.46|3576.56|3567.86|3577.27|3568.57|3576.41|3567.71|32
1631850170000|2021-09-17 03:42:50|3576.32|3567.62|3575.7|3567|3576.43|3567.73|3575.56|3566.86|35
1631850180000|2021-09-17 03:43:00|3575.18|3566.48|3575.6|3566.9|3575.95|3567.25|3575.14|3566.44|34
1631850190000|2021-09-17 03:43:10|3575.66|3566.96|3577.89|3569.19|3578.04|3569.34|3575.66|3566.96|34
1631850200000|2021-09-17 03:43:20|3577.94|3569.24|3578.07|3569.37|3579.01|3570.31|3577.94|3569.24|39
1631850210000|2021-09-17 03:43:30|3578.16|3569.46|3577.72|3569.02|3578.2|3569.5|3577.26|3568.56|33
1631850220000|2021-09-17 03:43:40|3577.38|3568.68|3577.13|3568.43|3577.61|3568.91|3576.85|3568.15|34
1631850230000|2021-09-17 03:43:50|3577.19|3568.49|3577.26|3568.56|3577.29|3568.59|3577.09|3568.39|24
1631850240000|2021-09-17 03:44:00|3577.37|3568.67|3577.3|3568.6|3577.41|3568.71|3577.09|3568.39|24
1631850250000|2021-09-17 03:44:10|3577.24|3568.54|3576.87|3568.17|3577.37|3568.67|3576.49|3567.79|32
1631850260000|2021-09-17 03:44:20|3576.91|3568.21|3575.41|3566.71|3576.92|3568.22|3575.41|3566.71|17
1631850270000|2021-09-17 03:44:30|3575.37|3566.67|3575.43|3566.73|3575.87|3567.17|3575.35|3566.65|22
1631850280000|2021-09-17 03:44:40|3575.48|3566.78|3576.53|3567.83|3576.53|3567.83|3575.32|3566.62|34
1631850290000|2021-09-17 03:44:50|3576.51|3567.81|3576.48|3567.78|3576.83|3568.13|3576.48|3567.78|21
1631850300000|2021-09-17 03:45:00|3576.62|3567.92|3575.7|3567|3576.62|3567.92|3575.66|3566.96|32
1631850310000|2021-09-17 03:45:10|3575.76|3567.06|3574.37|3565.67|3575.86|3567.16|3574.37|3565.67|30
1631850320000|2021-09-17 03:45:20|3574.36|3565.66|3574.25|3565.55|3574.54|3565.84|3573.7|3565|29
1631850330000|2021-09-17 03:45:30|3574.18|3565.48|3574.39|3565.69|3574.48|3565.78|3573.93|3565.23|21
1631850340000|2021-09-17 03:45:40|3574.38|3565.68|3574.68|3565.98|3574.69|3565.99|3574.22|3565.52|32
1631850350000|2021-09-17 03:45:50|3574.57|3565.87|3573.27|3564.57|3575.31|3566.61|3573.27|3564.57|36
1631850360000|2021-09-17 03:46:00|3573.81|3565.11|3573.28|3564.58|3574.12|3565.42|3573.05|3564.35|37
1631850370000|2021-09-17 03:46:10|3573.26|3564.56|3573.97|3565.27|3574.04|3565.34|3572.93|3564.23|35
1631850380000|2021-09-17 03:46:20|3573.94|3565.24|3575.03|3566.33|3575.05|3566.35|3573.56|3564.86|35
1631850390000|2021-09-17 03:46:30|3575.23|3566.53|3573.7|3565|3576.72|3568.02|3573.64|3564.94|35
1631850400000|2021-09-17 03:46:40|3573.58|3564.88|3573.24|3564.54|3574.04|3565.34|3573.1|3564.4|34
1631850410000|2021-09-17 03:46:50|3573.31|3564.61|3572.33|3563.63|3573.31|3564.61|3571.81|3563.11|35
1631850420000|2021-09-17 03:47:00|3571.93|3563.23|3571.43|3562.73|3572.02|3563.32|3571.29|3562.59|38
1631850430000|2021-09-17 03:47:10|3571.23|3562.53|3570.26|3561.56|3571.23|3562.53|3570.09|3561.39|36
1631850440000|2021-09-17 03:47:20|3570.14|3561.44|3570.82|3562.12|3571.03|3562.33|3570.07|3561.37|27
1631850450000|2021-09-17 03:47:30|3570.87|3562.17|3571.01|3562.31|3571.03|3562.33|3570.23|3561.53|32
1631850460000|2021-09-17 03:47:40|3571.03|3562.33|3571.8|3563.1|3571.9|3563.2|3571.03|3562.33|32
1631850470000|2021-09-17 03:47:50|3571.74|3563.04|3570.8|3562.1|3572.2|3563.5|3570.8|3562.1|29
1631850480000|2021-09-17 03:48:00|3570.78|3562.08|3571.14|3562.44|3571.15|3562.45|3570.61|3561.91|36
1631850490000|2021-09-17 03:48:10|3571.1|3562.4|3569.98|3561.28|3571.17|3562.47|3569.98|3561.28|32
1631850500000|2021-09-17 03:48:20|3570.23|3561.53|3569.44|3560.74|3570.86|3562.16|3568.45|3559.75|31
1631850510000|2021-09-17 03:48:30|3569.09|3560.39|3567.23|3558.53|3569.45|3560.75|3567.23|3558.53|36
1631850520000|2021-09-17 03:48:40|3567.92|3559.22|3568.43|3559.73|3568.47|3559.77|3567.2|3558.5|31
1631850530000|2021-09-17 03:48:50|3568.36|3559.66|3567.93|3559.23|3568.65|3559.95|3567.93|3559.23|33
1631850540000|2021-09-17 03:49:00|3568.28|3559.58|3568.46|3559.76|3568.48|3559.78|3567.97|3559.27|32
1631850550000|2021-09-17 03:49:10|3568.41|3559.71|3568.97|3560.27|3569.44|3560.74|3568.35|3559.65|32
1631850560000|2021-09-17 03:49:20|3568.72|3560.02|3569.13|3560.43|3569.79|3561.09|3568.72|3560.02|39
1631850570000|2021-09-17 03:49:30|3568.87|3560.17|3569.05|3560.35|3569.2|3560.5|3568.53|3559.83|29
1631850580000|2021-09-17 03:49:40|3569.11|3560.41|3570.06|3561.36|3570.28|3561.58|3568.73|3560.03|33
1631850590000|2021-09-17 03:49:50|3569.97|3561.27|3569.77|3561.07|3570|3561.3|3569.69|3560.99|20
1631850600000|2021-09-17 03:50:00|3569.78|3561.08|3569.73|3561.03|3569.84|3561.14|3569.64|3560.94|34
1631850610000|2021-09-17 03:50:10|3569.74|3561.04|3569.78|3561.08|3569.78|3561.08|3569.69|3560.99|13
1631850620000|2021-09-17 03:50:20|3569.76|3561.06|3569.35|3560.65|3569.82|3561.12|3569.31|3560.61|26
1631850630000|2021-09-17 03:50:30|3569.37|3560.67|3568.92|3560.22|3569.86|3561.16|3568.88|3560.18|27
1631850640000|2021-09-17 03:50:40|3568.91|3560.21|3567.97|3559.27|3569.41|3560.71|3567.31|3558.61|32
1631850650000|2021-09-17 03:50:50|3568.21|3559.51|3568.53|3559.83|3568.53|3559.83|3567.83|3559.13|31
1631850660000|2021-09-17 03:51:00|3568.31|3559.61|3566.57|3557.87|3568.36|3559.66|3566.26|3557.56|30
1631850670000|2021-09-17 03:51:10|3566.69|3557.99|3566.55|3557.85|3567.54|3558.84|3566.41|3557.71|35
1631850680000|2021-09-17 03:51:20|3566.62|3557.92|3566.55|3557.85|3568.56|3559.86|3566.47|3557.77|27
1631850690000|2021-09-17 03:51:30|3566.46|3557.76|3567.03|3558.33|3567.58|3558.88|3566.46|3557.76|34
1631850700000|2021-09-17 03:51:40|3566.97|3558.27|3567.28|3558.58|3567.28|3558.58|3566.22|3557.52|28
1631850710000|2021-09-17 03:51:50|3567.55|3558.85|3569.49|3560.79|3569.49|3560.79|3567.45|3558.75|31
1631850720000|2021-09-17 03:52:00|3569.56|3560.86|3565.36|3556.66|3569.56|3560.86|3564.85|3556.15|38
1631850730000|2021-09-17 03:52:10|3565.29|3556.59|3564.98|3556.28|3565.64|3556.94|3564.86|3556.16|39
1631850740000|2021-09-17 03:52:20|3564.94|3556.24|3564.33|3555.63|3565.52|3556.82|3564.33|3555.63|36
1631850750000|2021-09-17 03:52:30|3564.95|3556.25|3563.5|3554.8|3565.16|3556.46|3562.9|3554.2|31
1631850760000|2021-09-17 03:52:40|3563.19|3554.49|3563.15|3554.45|3563.62|3554.92|3562.99|3554.29|36
1631850770000|2021-09-17 03:52:50|3562.54|3553.84|3564.48|3555.78|3564.83|3556.13|3562.54|3553.84|38
1631850780000|2021-09-17 03:53:00|3564.64|3555.94|3564.7|3556|3564.7|3556|3564.39|3555.69|31
1631850790000|2021-09-17 03:53:10|3565.39|3556.69|3565.56|3556.86|3565.96|3557.26|3564.92|3556.22|37
1631850800000|2021-09-17 03:53:20|3565.36|3556.66|3564.24|3555.54|3565.36|3556.66|3564.21|3555.51|37
1631850810000|2021-09-17 03:53:30|3564.29|3555.59|3564.42|3555.72|3565.51|3556.81|3564.29|3555.59|38
1631850820000|2021-09-17 03:53:40|3564.48|3555.78|3565.52|3556.82|3565.63|3556.93|3564.48|3555.78|33
1631850830000|2021-09-17 03:53:50|3565.57|3556.87|3565.46|3556.76|3566.63|3557.93|3565.43|3556.73|34
1631850840000|2021-09-17 03:54:00|3565.58|3556.88|3565.45|3556.75|3566.08|3557.38|3565.45|3556.75|39
1631850850000|2021-09-17 03:54:10|3565.53|3556.83|3565.04|3556.34|3565.71|3557.01|3565.04|3556.34|34
1631850860000|2021-09-17 03:54:20|3564.99|3556.29|3565.61|3556.91|3565.85|3557.15|3564.66|3555.96|29
1631850870000|2021-09-17 03:54:30|3565.62|3556.92|3565.44|3556.74|3566.27|3557.57|3565.39|3556.69|38
1631850880000|2021-09-17 03:54:40|3565.2|3556.5|3564.78|3556.08|3565.2|3556.5|3564.54|3555.84|35
1631850890000|2021-09-17 03:54:50|3564.65|3555.95|3564.56|3555.86|3564.84|3556.14|3564.48|3555.78|34
1631850900000|2021-09-17 03:55:00|3564.73|3556.03|3565|3556.3|3565|3556.3|3564.59|3555.89|36
1631850910000|2021-09-17 03:55:10|3564.98|3556.28|3564.82|3556.12|3565.44|3556.74|3564.64|3555.94|27
1631850920000|2021-09-17 03:55:20|3564.94|3556.24|3565.01|3556.31|3565.13|3556.43|3564.66|3555.96|35
1631850930000|2021-09-17 03:55:30|3564.76|3556.06|3564.6|3555.9|3565|3556.3|3564.36|3555.66|35
1631850940000|2021-09-17 03:55:40|3564.49|3555.79|3564.51|3555.81|3565.07|3556.37|3564.49|3555.79|29
1631850950000|2021-09-17 03:55:50|3564.93|3556.23|3564.56|3555.86|3565.04|3556.34|3564.25|3555.55|35
1631850960000|2021-09-17 03:56:00|3564.62|3555.92|3563.25|3554.55|3564.77|3556.07|3563.13|3554.43|36
1631850970000|2021-09-17 03:56:10|3563.17|3554.47|3563.29|3554.59|3564.34|3555.64|3563.11|3554.41|32
1631850980000|2021-09-17 03:56:20|3563.18|3554.48|3562.8|3554.1|3564.21|3555.51|3562.67|3553.97|35
1631850990000|2021-09-17 03:56:30|3563.05|3554.35|3563.03|3554.33|3563.92|3555.22|3563.01|3554.31|29
1631851000000|2021-09-17 03:56:40|3563.46|3554.76|3563.87|3555.17|3564.08|3555.38|3562.97|3554.27|24
1631851010000|2021-09-17 03:56:50|3564.02|3555.32|3565.37|3556.67|3565.37|3556.67|3563.75|3555.05|28
1631851020000|2021-09-17 03:57:00|3565.22|3556.52|3565.51|3556.81|3565.62|3556.92|3565.17|3556.47|26
1631851030000|2021-09-17 03:57:10|3565.5|3556.8|3567.35|3558.65|3567.79|3559.09|3565.45|3556.75|31
1631851040000|2021-09-17 03:57:20|3567.34|3558.64|3568.06|3559.36|3568.13|3559.43|3567.08|3558.38|28
1631851050000|2021-09-17 03:57:30|3567.91|3559.21|3567.51|3558.81|3567.96|3559.26|3567.51|3558.81|19
1631851060000|2021-09-17 03:57:40|3567.73|3559.03|3567.97|3559.27|3568.38|3559.68|3567.55|3558.85|19
1631851070000|2021-09-17 03:57:50|3567.96|3559.26|3567.29|3558.59|3568.05|3559.35|3567.22|3558.52|29
1631851080000|2021-09-17 03:58:00|3567.27|3558.57|3567.35|3558.65|3567.77|3559.07|3566.8|3558.1|33
1631851090000|2021-09-17 03:58:10|3567.28|3558.58|3566.62|3557.92|3567.41|3558.71|3566.51|3557.81|36
1631851100000|2021-09-17 03:58:20|3566.68|3557.98|3565.6|3556.9|3567.33|3558.63|3565.56|3556.86|37
1631851110000|2021-09-17 03:58:30|3565.53|3556.83|3565.94|3557.24|3566.21|3557.51|3565.53|3556.83|35
1631851120000|2021-09-17 03:58:40|3566.13|3557.43|3564.42|3555.72|3566.13|3557.43|3564.42|3555.72|34
1631851130000|2021-09-17 03:58:50|3564.46|3555.76|3563.41|3554.71|3564.46|3555.76|3562.94|3554.24|33
1631851140000|2021-09-17 03:59:00|3563.39|3554.69|3565.47|3556.77|3565.47|3556.77|3563.31|3554.61|37
1631851150000|2021-09-17 03:59:10|3565.57|3556.87|3565.97|3557.27|3566.62|3557.92|3565.47|3556.77|37
1631851160000|2021-09-17 03:59:20|3566.3|3557.6|3568.6|3559.9|3568.84|3560.14|3566.08|3557.38|34
1631851170000|2021-09-17 03:59:30|3568.51|3559.81|3567.83|3559.13|3568.59|3559.89|3567.61|3558.91|38
1631851180000|2021-09-17 03:59:40|3567.98|3559.28|3568.03|3559.33|3568.82|3560.12|3567.98|3559.28|36
1631851190000|2021-09-17 03:59:50|3567.99|3559.29|3568.15|3559.45|3568.3|3559.6|3567.99|3559.29|27
1631851200000|2021-09-17 04:00:00|3568.25|3559.55|3569.61|3560.91|3569.72|3561.02|3567.69|3558.99|37
1631851210000|2021-09-17 04:00:10|3569.68|3560.98|3570.48|3561.78|3570.48|3561.78|3569.41|3560.71|37
1631851220000|2021-09-17 04:00:20|3570.47|3561.77|3572.65|3563.95|3572.65|3563.95|3570.06|3561.36|32
1631851230000|2021-09-17 04:00:30|3572.14|3563.44|3573.74|3565.04|3573.84|3565.14|3572.08|3563.38|34
1631851240000|2021-09-17 04:00:40|3573.08|3564.38|3572.89|3564.19|3573.77|3565.07|3572.61|3563.91|30
1631851250000|2021-09-17 04:00:50|3572.88|3564.18|3572.61|3563.91|3573.08|3564.38|3572.31|3563.61|36
1631851260000|2021-09-17 04:01:00|3572.67|3563.97|3573.11|3564.41|3573.48|3564.78|3572.67|3563.97|40
1631851270000|2021-09-17 04:01:10|3573.21|3564.51|3573.54|3564.84|3574.05|3565.35|3573.21|3564.51|33
1631851280000|2021-09-17 04:01:20|3573.39|3564.69|3571.63|3562.93|3573.39|3564.69|3571.63|3562.93|28
1631851290000|2021-09-17 04:01:30|3571.68|3562.98|3571.36|3562.66|3572.23|3563.53|3571.36|3562.66|36
1631851300000|2021-09-17 04:01:40|3570.31|3561.61|3568.95|3560.25|3570.33|3561.63|3568.18|3559.48|37
1631851310000|2021-09-17 04:01:50|3568.92|3560.22|3569.38|3560.68|3569.61|3560.91|3568.47|3559.77|38
1631851320000|2021-09-17 04:02:00|3569.37|3560.67|3567.4|3558.7|3569.63|3560.93|3567.4|3558.7|35
1631851330000|2021-09-17 04:02:10|3567.14|3558.44|3567.16|3558.46|3567.94|3559.24|3566.21|3557.51|35
1631851340000|2021-09-17 04:02:20|3567.14|3558.44|3568.3|3559.6|3569.08|3560.38|3566.81|3558.11|35
1631851350000|2021-09-17 04:02:30|3568.36|3559.66|3567.34|3558.64|3568.65|3559.95|3567.26|3558.56|38
1631851360000|2021-09-17 04:02:40|3567.36|3558.66|3568.29|3559.59|3568.29|3559.59|3566.67|3557.97|33
1631851370000|2021-09-17 04:02:50|3567.8|3559.1|3567.46|3558.76|3568.24|3559.54|3567.08|3558.38|33
1631851380000|2021-09-17 04:03:00|3567.45|3558.75|3569.62|3560.92|3569.62|3560.92|3567.33|3558.63|35
1631851390000|2021-09-17 04:03:10|3569.7|3561|3570.82|3562.12|3570.89|3562.19|3569.7|3561|33
1631851400000|2021-09-17 04:03:20|3570.6|3561.9|3569.32|3560.62|3570.75|3562.05|3569.31|3560.61|35
1631851410000|2021-09-17 04:03:30|3569.4|3560.7|3570.96|3562.26|3571.26|3562.56|3569.29|3560.59|37
1631851420000|2021-09-17 04:03:40|3570.43|3561.73|3571.17|3562.47|3571.92|3563.22|3570.43|3561.73|31
1631851430000|2021-09-17 04:03:50|3571.15|3562.45|3571.25|3562.55|3571.32|3562.62|3570.84|3562.14|26
1631851440000|2021-09-17 04:04:00|3571.3|3562.6|3573.01|3564.31|3573.41|3564.71|3571.27|3562.57|27
1631851450000|2021-09-17 04:04:10|3573.03|3564.33|3573.62|3564.92|3573.69|3564.99|3572.36|3563.66|27
1631851460000|2021-09-17 04:04:20|3573.63|3564.93|3573.9|3565.2|3573.96|3565.26|3573.53|3564.83|23
1631851470000|2021-09-17 04:04:30|3573.92|3565.22|3573.74|3565.04|3574.07|3565.37|3573.54|3564.84|26
1631851480000|2021-09-17 04:04:40|3573.53|3564.83|3574.04|3565.34|3574.71|3566.01|3573.52|3564.82|34
1631851490000|2021-09-17 04:04:50|3574.02|3565.32|3571.61|3562.91|3574.02|3565.32|3571.5|3562.8|40
1631851500000|2021-09-17 04:05:00|3571.75|3563.05|3569.8|3561.1|3571.75|3563.05|3569.79|3561.09|35
1631851510000|2021-09-17 04:05:10|3570.24|3561.54|3571.07|3562.37|3571.43|3562.73|3569.72|3561.02|37
1631851520000|2021-09-17 04:05:20|3571.27|3562.57|3569.94|3561.24|3571.39|3562.69|3569.65|3560.95|33
1631851530000|2021-09-17 04:05:30|3569.92|3561.22|3568.08|3559.38|3570.62|3561.92|3567.73|3559.03|37
1631851540000|2021-09-17 04:05:40|3567.91|3559.21|3568.08|3559.38|3568.91|3560.21|3567.27|3558.57|28
1631851550000|2021-09-17 04:05:50|3567.66|3558.96|3568.13|3559.43|3568.69|3559.99|3567.66|3558.96|37
1631851560000|2021-09-17 04:06:00|3568.03|3559.33|3570.13|3561.43|3570.32|3561.62|3567.88|3559.18|33
1631851570000|2021-09-17 04:06:10|3570.49|3561.79|3571.72|3563.02|3572.24|3563.54|3570.49|3561.79|35
1631851580000|2021-09-17 04:06:20|3571.77|3563.07|3571.71|3563.01|3571.84|3563.14|3571.42|3562.72|30
1631851590000|2021-09-17 04:06:30|3571.7|3563|3570.06|3561.36|3571.7|3563|3570.03|3561.33|34
1631851600000|2021-09-17 04:06:40|3570.07|3561.37|3569.26|3560.56|3570.65|3561.95|3568.96|3560.26|35
1631851610000|2021-09-17 04:06:50|3569.3|3560.6|3568.6|3559.9|3569.56|3560.86|3568|3559.3|38
1631851620000|2021-09-17 04:07:00|3568.89|3560.19|3565.72|3557.02|3569.65|3560.95|3565.65|3556.95|35
1631851630000|2021-09-17 04:07:10|3565.82|3557.12|3564.17|3555.47|3565.86|3557.16|3564.06|3555.36|37
1631851640000|2021-09-17 04:07:20|3564.21|3555.51|3564.65|3555.95|3565.05|3556.35|3563.57|3554.87|37
1631851650000|2021-09-17 04:07:30|3564.66|3555.96|3565.35|3556.65|3565.67|3556.97|3564.57|3555.87|36
1631851660000|2021-09-17 04:07:40|3565.42|3556.72|3564.83|3556.13|3565.82|3557.12|3564.7|3556|35
1631851670000|2021-09-17 04:07:50|3564.89|3556.19|3564.99|3556.29|3565.65|3556.95|3564.89|3556.19|29
1631851680000|2021-09-17 04:08:00|3564.98|3556.28|3564.01|3555.31|3564.99|3556.29|3563.99|3555.29|38
1631851690000|2021-09-17 04:08:10|3563.67|3554.97|3563.11|3554.41|3565.06|3556.36|3563.11|3554.41|31
1631851700000|2021-09-17 04:08:20|3563.06|3554.36|3564.63|3555.93|3564.64|3555.94|3563.06|3554.36|25
1631851710000|2021-09-17 04:08:30|3564.64|3555.94|3564.22|3555.52|3564.73|3556.03|3563.85|3555.15|29
1631851720000|2021-09-17 04:08:40|3564.32|3555.62|3564.27|3555.57|3564.89|3556.19|3563.99|3555.29|33
1631851730000|2021-09-17 04:08:50|3564.42|3555.72|3566.66|3557.96|3566.81|3558.11|3564.03|3555.33|37
1631851740000|2021-09-17 04:09:00|3566.69|3557.99|3565.51|3556.81|3566.81|3558.11|3564.95|3556.25|38
1631851750000|2021-09-17 04:09:10|3565.3|3556.6|3564.06|3555.36|3565.43|3556.73|3564.06|3555.36|35
1631851760000|2021-09-17 04:09:20|3564.44|3555.74|3564.39|3555.69|3564.53|3555.83|3564.01|3555.31|33
1631851770000|2021-09-17 04:09:30|3564.27|3555.57|3563.95|3555.25|3564.42|3555.72|3563.89|3555.19|31
1631851780000|2021-09-17 04:09:40|3564.24|3555.54|3564.26|3555.56|3564.37|3555.67|3563.9|3555.2|35
1631851790000|2021-09-17 04:09:50|3564.29|3555.59|3564.16|3555.46|3564.41|3555.71|3563.88|3555.18|31
1631851800000|2021-09-17 04:10:00|3564.18|3555.48|3563.56|3554.86|3564.97|3556.27|3563.56|3554.86|30
1631851810000|2021-09-17 04:10:10|3562.99|3554.29|3563.66|3554.96|3564.08|3555.38|3562.37|3553.67|23
1631851820000|2021-09-17 04:10:20|3563.42|3554.72|3564.26|3555.56|3564.7|3556|3563.38|3554.68|33
1631851830000|2021-09-17 04:10:30|3564.31|3555.61|3565.71|3557.01|3565.76|3557.06|3564.31|3555.61|37
1631851840000|2021-09-17 04:10:40|3565.62|3556.92|3565.56|3556.86|3565.62|3556.92|3565.31|3556.61|29
1631851850000|2021-09-17 04:10:50|3565.55|3556.85|3565.1|3556.4|3565.59|3556.89|3565.01|3556.31|36
1631851860000|2021-09-17 04:11:00|3565.11|3556.41|3564.69|3555.99|3565.11|3556.41|3564.18|3555.48|33
1631851870000|2021-09-17 04:11:10|3564.4|3555.7|3563.94|3555.24|3564.44|3555.74|3563.75|3555.05|34
1631851880000|2021-09-17 04:11:20|3563.87|3555.17|3563.03|3554.33|3563.87|3555.17|3562.86|3554.16|36
1631851890000|2021-09-17 04:11:30|3563.59|3554.89|3563.3|3554.6|3563.59|3554.89|3562.57|3553.87|36
1631851900000|2021-09-17 04:11:40|3563.31|3554.61|3562.62|3553.92|3564.3|3555.6|3561.41|3552.71|38
1631851910000|2021-09-17 04:11:50|3562.65|3553.95|3560.69|3551.99|3562.95|3554.25|3559.38|3550.68|31
1631851920000|2021-09-17 04:12:00|3560.6|3551.9|3560.89|3552.19|3561.7|3553|3560.49|3551.79|37
1631851930000|2021-09-17 04:12:10|3561.05|3552.35|3562.35|3553.65|3562.54|3553.84|3560.7|3552|36
1631851940000|2021-09-17 04:12:20|3562.58|3553.88|3564.87|3556.17|3564.87|3556.17|3562.58|3553.88|35
1631851950000|2021-09-17 04:12:30|3565.25|3556.55|3564.6|3555.9|3565.49|3556.79|3564.54|3555.84|33
1631851960000|2021-09-17 04:12:40|3564.49|3555.79|3564.04|3555.34|3564.54|3555.84|3563.1|3554.4|21
1631851970000|2021-09-17 04:12:50|3564.05|3555.35|3563.93|3555.23|3564.29|3555.59|3563.3|3554.6|34
1631851980000|2021-09-17 04:13:00|3563.77|3555.07|3564.29|3555.59|3564.41|3555.71|3563.37|3554.67|35
1631851990000|2021-09-17 04:13:10|3564.85|3556.15|3563.92|3555.22|3565.19|3556.49|3563.74|3555.04|33
1631852000000|2021-09-17 04:13:20|3564.04|3555.34|3563|3554.3|3564.04|3555.34|3562.82|3554.12|29
1631852010000|2021-09-17 04:13:30|3562.95|3554.25|3560.51|3551.81|3563.2|3554.5|3560.51|3551.81|31
1631852020000|2021-09-17 04:13:40|3560.55|3551.85|3560.64|3551.94|3561.16|3552.46|3560.2|3551.5|35
1631852030000|2021-09-17 04:13:50|3560.54|3551.84|3561.55|3552.85|3562|3553.3|3560.19|3551.49|30
1631852040000|2021-09-17 04:14:00|3561.42|3552.72|3562.25|3553.55|3562.25|3553.55|3561.38|3552.68|32
1631852050000|2021-09-17 04:14:10|3562.65|3553.95|3562.89|3554.19|3563.43|3554.73|3562.26|3553.56|19
1631852060000|2021-09-17 04:14:20|3562.87|3554.17|3562.68|3553.98|3563.14|3554.44|3562.33|3553.63|27
1631852070000|2021-09-17 04:14:30|3562.74|3554.04|3561.78|3553.08|3562.74|3554.04|3561.74|3553.04|26
1631852080000|2021-09-17 04:14:40|3561.79|3553.09|3561.79|3553.09|3562.26|3553.56|3561.77|3553.07|18
1631852090000|2021-09-17 04:14:50|3561.9|3553.2|3562.34|3553.64|3562.34|3553.64|3561.79|3553.09|12
1631852100000|2021-09-17 04:15:00|3562.35|3553.65|3561.5|3552.8|3562.36|3553.66|3561.5|3552.8|13
1631852110000|2021-09-17 04:15:10|3561.47|3552.77|3560.2|3551.5|3561.48|3552.78|3560.19|3551.49|26
1631852120000|2021-09-17 04:15:20|3560.19|3551.49|3559.12|3550.42|3560.19|3551.49|3558.9|3550.2|30
1631852130000|2021-09-17 04:15:30|3559.08|3550.38|3560.13|3551.43|3560.2|3551.5|3559.08|3550.38|24
1631852140000|2021-09-17 04:15:40|3560.27|3551.57|3560.16|3551.46|3560.42|3551.72|3560.13|3551.43|29
1631852150000|2021-09-17 04:15:50|3559.84|3551.14|3559.81|3551.11|3559.86|3551.16|3558.74|3550.04|20
1631852160000|2021-09-17 04:16:00|3559.72|3551.02|3559.47|3550.77|3560.66|3551.96|3558.79|3550.09|34
1631852170000|2021-09-17 04:16:10|3559.58|3550.88|3559.18|3550.48|3559.85|3551.15|3558.3|3549.6|38
1631852180000|2021-09-17 04:16:20|3559.16|3550.46|3559.1|3550.4|3559.34|3550.64|3558.98|3550.28|27
1631852190000|2021-09-17 04:16:30|3559.09|3550.39|3558.93|3550.23|3559.11|3550.41|3558.59|3549.89|27
1631852200000|2021-09-17 04:16:40|3558.92|3550.22|3557.21|3548.51|3559.32|3550.62|3557.21|3548.51|35
1631852210000|2021-09-17 04:16:50|3557.23|3548.53|3556.88|3548.18|3557.33|3548.63|3556.38|3547.68|33
1631852220000|2021-09-17 04:17:00|3556.56|3547.86|3556.5|3547.8|3556.56|3547.86|3555.98|3547.28|27
1631852230000|2021-09-17 04:17:10|3556.41|3547.71|3557.1|3548.4|3557.1|3548.4|3556.41|3547.71|32
1631852240000|2021-09-17 04:17:20|3557.09|3548.39|3556.9|3548.2|3557.1|3548.4|3556.45|3547.75|25
1631852250000|2021-09-17 04:17:30|3556.86|3548.16|3557.97|3549.27|3558.31|3549.61|3556.85|3548.15|32
1631852260000|2021-09-17 04:17:40|3557.84|3549.14|3556.15|3547.45|3557.92|3549.22|3556.05|3547.35|34
1631852270000|2021-09-17 04:17:50|3556.14|3547.44|3556.22|3547.52|3556.31|3547.61|3555.78|3547.08|31
1631852280000|2021-09-17 04:18:00|3556.17|3547.47|3555.12|3546.42|3556.17|3547.47|3554.39|3545.69|31
1631852290000|2021-09-17 04:18:10|3555.15|3546.45|3553.25|3544.55|3555.71|3547.01|3553.1|3544.4|37
1631852300000|2021-09-17 04:18:20|3553.14|3544.44|3554.32|3545.62|3554.69|3545.99|3553.14|3544.44|36
1631852310000|2021-09-17 04:18:30|3554.31|3545.61|3553.96|3545.26|3554.31|3545.61|3553.96|3545.26|27
1631852320000|2021-09-17 04:18:40|3554.04|3545.34|3555.42|3546.72|3555.42|3546.72|3553.98|3545.28|28
1631852330000|2021-09-17 04:18:50|3555.33|3546.63|3555.1|3546.4|3555.33|3546.63|3554.7|3546|34
1631852340000|2021-09-17 04:19:00|3555.06|3546.36|3555.16|3546.46|3555.28|3546.58|3554.81|3546.11|34
1631852350000|2021-09-17 04:19:10|3554.98|3546.28|3553.9|3545.2|3555.32|3546.62|3553.9|3545.2|29
1631852360000|2021-09-17 04:19:20|3554.02|3545.32|3552.56|3543.86|3554.06|3545.36|3551.89|3543.19|37
1631852370000|2021-09-17 04:19:30|3552.77|3544.07|3553.23|3544.53|3553.23|3544.53|3552.7|3544|32
1631852380000|2021-09-17 04:19:40|3553.3|3544.6|3552.9|3544.2|3553.68|3544.98|3552.46|3543.76|31
1631852390000|2021-09-17 04:19:50|3552.83|3544.13|3553.01|3544.31|3553.04|3544.34|3552.58|3543.88|38
1631852400000|2021-09-17 04:20:00|3553.04|3544.34|3552.21|3543.51|3553.1|3544.4|3552.02|3543.32|34
1631852410000|2021-09-17 04:20:10|3552.79|3544.09|3551.97|3543.27|3553.08|3544.38|3551.85|3543.15|29
1631852420000|2021-09-17 04:20:20|3551.99|3543.29|3550.41|3541.71|3551.99|3543.29|3550.32|3541.62|36
1631852430000|2021-09-17 04:20:30|3550.45|3541.75|3551.44|3542.74|3551.88|3543.18|3550.45|3541.75|29
1631852440000|2021-09-17 04:20:40|3551.47|3542.77|3551.97|3543.27|3552.86|3544.16|3551.47|3542.77|38
1631852450000|2021-09-17 04:20:50|3552.03|3543.33|3553.14|3544.44|3553.14|3544.44|3552.03|3543.33|35
1631852460000|2021-09-17 04:21:00|3553.23|3544.53|3553.19|3544.49|3553.98|3545.28|3553.19|3544.49|33
1631852470000|2021-09-17 04:21:10|3553.26|3544.56|3550.74|3542.04|3553.3|3544.6|3550.43|3541.73|40
1631852480000|2021-09-17 04:21:20|3550.56|3541.86|3550.38|3541.68|3551.56|3542.86|3550.33|3541.63|34
1631852490000|2021-09-17 04:21:30|3550.37|3541.67|3550.03|3541.33|3550.95|3542.25|3549.77|3541.07|33
1631852500000|2021-09-17 04:21:40|3550.13|3541.43|3551.47|3542.77|3551.47|3542.77|3550.13|3541.43|29
1631852510000|2021-09-17 04:21:50|3551.49|3542.79|3552.16|3543.46|3552.67|3543.97|3551.49|3542.79|38
1631852520000|2021-09-17 04:22:00|3552.26|3543.56|3552.16|3543.46|3552.28|3543.58|3551.76|3543.06|36
1631852530000|2021-09-17 04:22:10|3552.18|3543.48|3555.71|3547.01|3555.8|3547.1|3552.16|3543.46|31
1631852540000|2021-09-17 04:22:20|3555.69|3546.99|3554.31|3545.61|3555.69|3546.99|3554.04|3545.34|36
1631852550000|2021-09-17 04:22:30|3554.34|3545.64|3556.28|3547.58|3556.38|3547.68|3554.24|3545.54|34
1631852560000|2021-09-17 04:22:40|3556.29|3547.59|3557.15|3548.45|3557.52|3548.82|3556.24|3547.54|34
1631852570000|2021-09-17 04:22:50|3557.02|3548.32|3557.76|3549.06|3557.76|3549.06|3557.02|3548.32|32
1631852580000|2021-09-17 04:23:00|3557.81|3549.11|3557.37|3548.67|3558.11|3549.41|3556.86|3548.16|35
1631852590000|2021-09-17 04:23:10|3557.31|3548.61|3556.5|3547.8|3557.51|3548.81|3556.5|3547.8|37
1631852600000|2021-09-17 04:23:20|3556.62|3547.92|3555.15|3546.45|3556.7|3548|3554.75|3546.05|39
1631852610000|2021-09-17 04:23:30|3555.03|3546.33|3555.23|3546.53|3555.39|3546.69|3554.52|3545.82|35
1631852620000|2021-09-17 04:23:40|3555.17|3546.47|3556.28|3547.58|3556.53|3547.83|3555.01|3546.31|33
1631852630000|2021-09-17 04:23:50|3556.22|3547.52|3556.4|3547.7|3557.41|3548.71|3556.22|3547.52|38
1631852640000|2021-09-17 04:24:00|3556.19|3547.49|3555.63|3546.93|3556.39|3547.69|3555.18|3546.48|35
1631852650000|2021-09-17 04:24:10|3555.54|3546.84|3555.66|3546.96|3556.37|3547.67|3555.35|3546.65|27
1631852660000|2021-09-17 04:24:20|3555.75|3547.05|3554.98|3546.28|3555.83|3547.13|3554.55|3545.85|33
1631852670000|2021-09-17 04:24:30|3555.2|3546.5|3553.95|3545.25|3555.26|3546.56|3553.34|3544.64|31
1631852680000|2021-09-17 04:24:40|3553.98|3545.28|3555.95|3547.25|3555.95|3547.25|3553.98|3545.28|34
1631852690000|2021-09-17 04:24:50|3555.99|3547.29|3558.07|3549.37|3558.29|3549.59|3555.99|3547.29|33
1631852700000|2021-09-17 04:25:00|3557.64|3548.94|3558.77|3550.07|3558.77|3550.07|3557.52|3548.82|31
1631852710000|2021-09-17 04:25:10|3558.11|3549.41|3557.24|3548.54|3558.61|3549.91|3556.84|3548.14|35
1631852720000|2021-09-17 04:25:20|3557.58|3548.88|3555.72|3547.02|3557.61|3548.91|3555.66|3546.96|27
1631852730000|2021-09-17 04:25:30|3555.68|3546.98|3557.48|3548.78|3557.48|3548.78|3554.53|3545.83|38
1631852740000|2021-09-17 04:25:40|3557.49|3548.79|3557.74|3549.04|3558.08|3549.38|3557.49|3548.79|32
1631852750000|2021-09-17 04:25:50|3557.78|3549.08|3557.83|3549.13|3558.02|3549.32|3557.66|3548.96|30
1631852760000|2021-09-17 04:26:00|3557.8|3549.1|3557.63|3548.93|3557.91|3549.21|3557.22|3548.52|35
1631852770000|2021-09-17 04:26:10|3557.78|3549.08|3557.79|3549.09|3558.02|3549.32|3557.5|3548.8|35
1631852780000|2021-09-17 04:26:20|3557.82|3549.12|3557.69|3548.99|3557.89|3549.19|3557.52|3548.82|27
1631852790000|2021-09-17 04:26:30|3557.52|3548.82|3557.82|3549.12|3557.9|3549.2|3557.45|3548.75|27
1631852800000|2021-09-17 04:26:40|3557.9|3549.2|3559.83|3551.13|3559.83|3551.13|3557.9|3549.2|26
1631852810000|2021-09-17 04:26:50|3559.82|3551.12|3558.54|3549.84|3559.82|3551.12|3558.42|3549.72|32
1631852820000|2021-09-17 04:27:00|3558.85|3550.15|3558.69|3549.99|3558.85|3550.15|3558.58|3549.88|11
1631852830000|2021-09-17 04:27:10|3558.74|3550.04|3558.76|3550.06|3558.98|3550.28|3558.63|3549.93|17
1631852840000|2021-09-17 04:27:20|3558.77|3550.07|3558.66|3549.96|3558.87|3550.17|3558.57|3549.87|25
1631852850000|2021-09-17 04:27:30|3558.65|3549.95|3558.14|3549.44|3558.75|3550.05|3557.99|3549.29|12
1631852860000|2021-09-17 04:27:40|3558.5|3549.8|3558.17|3549.47|3558.65|3549.95|3557.35|3548.65|33
1631852870000|2021-09-17 04:27:50|3557.79|3549.09|3558.04|3549.34|3558.23|3549.53|3557.67|3548.97|30
1631852880000|2021-09-17 04:28:00|3558|3549.3|3557.7|3549|3558.07|3549.37|3557.62|3548.92|32
1631852890000|2021-09-17 04:28:10|3557.6|3548.9|3558.9|3550.2|3559.75|3551.05|3557.59|3548.89|36
1631852900000|2021-09-17 04:28:20|3558.68|3549.98|3559.17|3550.47|3559.32|3550.62|3558.68|3549.98|26
1631852910000|2021-09-17 04:28:30|3559.12|3550.42|3557.85|3549.15|3559.24|3550.54|3557.5|3548.8|35
1631852920000|2021-09-17 04:28:40|3557.5|3548.8|3557.9|3549.2|3558.52|3549.82|3557.49|3548.79|32
1631852930000|2021-09-17 04:28:50|3558.19|3549.49|3560.16|3551.46|3560.52|3551.82|3558.19|3549.49|36
1631852940000|2021-09-17 04:29:00|3559.74|3551.04|3562.38|3553.68|3562.61|3553.91|3559.74|3551.04|34
1631852950000|2021-09-17 04:29:10|3561.84|3553.14|3561.43|3552.73|3562.38|3553.68|3561.43|3552.73|24
1631852960000|2021-09-17 04:29:20|3561.02|3552.32|3560.62|3551.92|3561.17|3552.47|3560.52|3551.82|28
1631852970000|2021-09-17 04:29:30|3560.61|3551.91|3561.14|3552.44|3561.46|3552.76|3560.44|3551.74|22
1631852980000|2021-09-17 04:29:40|3561.18|3552.48|3562.04|3553.34|3562.49|3553.79|3561.18|3552.48|22
1631852990000|2021-09-17 04:29:50|3562.05|3553.35|3563.4|3554.7|3563.61|3554.91|3562|3553.3|34
1631853000000|2021-09-17 04:30:00|3563.39|3554.69|3563.87|3555.17|3563.87|3555.17|3563.23|3554.53|18
1631853010000|2021-09-17 04:30:10|3563.89|3555.19|3565.6|3556.9|3565.64|3556.94|3563.89|3555.19|24
1631853020000|2021-09-17 04:30:20|3565.66|3556.96|3565.5|3556.8|3566.08|3557.38|3564.98|3556.28|38
1631853030000|2021-09-17 04:30:30|3565.66|3556.96|3565.79|3557.09|3565.79|3557.09|3564.67|3555.97|37
1631853040000|2021-09-17 04:30:40|3565.76|3557.06|3566.21|3557.51|3566.21|3557.51|3565.05|3556.35|32
1631853050000|2021-09-17 04:30:50|3565.84|3557.14|3566.21|3557.51|3566.29|3557.59|3565.81|3557.11|28
1631853060000|2021-09-17 04:31:00|3566.27|3557.57|3566.16|3557.46|3567.56|3558.86|3566.12|3557.42|34
1631853070000|2021-09-17 04:31:10|3566.12|3557.42|3565.7|3557|3566.12|3557.42|3565.37|3556.67|25
1631853080000|2021-09-17 04:31:20|3565.62|3556.92|3565.93|3557.23|3566.04|3557.34|3565.21|3556.51|34
1631853090000|2021-09-17 04:31:30|3565.84|3557.14|3565.76|3557.06|3566.22|3557.52|3565.36|3556.66|40
1631853100000|2021-09-17 04:31:40|3565.46|3556.76|3565.39|3556.69|3565.89|3557.19|3565.35|3556.65|27
1631853110000|2021-09-17 04:31:50|3565.33|3556.63|3565.95|3557.25|3566.31|3557.61|3565.33|3556.63|37
1631853120000|2021-09-17 04:32:00|3565.91|3557.21|3564.99|3556.29|3566.06|3557.36|3564.35|3555.65|38
1631853130000|2021-09-17 04:32:10|3564.95|3556.25|3565.19|3556.49|3566|3557.3|3564.58|3555.88|33
1631853140000|2021-09-17 04:32:20|3565.35|3556.65|3564.72|3556.02|3565.66|3556.96|3564.47|3555.77|32
1631853150000|2021-09-17 04:32:30|3564.74|3556.04|3563.78|3555.08|3566|3557.3|3563.68|3554.98|33
1631853160000|2021-09-17 04:32:40|3563.8|3555.1|3562.55|3553.85|3564.5|3555.8|3562.11|3553.41|31
1631853170000|2021-09-17 04:32:50|3562.77|3554.07|3562.3|3553.6|3563.41|3554.71|3562.04|3553.34|29
1631853180000|2021-09-17 04:33:00|3562.83|3554.13|3564.04|3555.34|3564.5|3555.8|3561.9|3553.2|34
1631853190000|2021-09-17 04:33:10|3564.05|3555.35|3563.42|3554.72|3564.05|3555.35|3562.11|3553.41|27
1631853200000|2021-09-17 04:33:20|3563.29|3554.59|3563.6|3554.9|3563.78|3555.08|3563.19|3554.49|31
1631853210000|2021-09-17 04:33:30|3563.65|3554.95|3566.07|3557.37|3566.2|3557.5|3563.43|3554.73|38
1631853220000|2021-09-17 04:33:40|3566.04|3557.34|3567.24|3558.54|3567.24|3558.54|3565.88|3557.18|31
1631853230000|2021-09-17 04:33:50|3567.22|3558.52|3567.62|3558.92|3568.08|3559.38|3567.01|3558.31|28
1631853240000|2021-09-17 04:34:00|3567.63|3558.93|3567.76|3559.06|3567.8|3559.1|3567.01|3558.31|31
1631853250000|2021-09-17 04:34:10|3567.73|3559.03|3567.83|3559.13|3567.83|3559.13|3567.47|3558.77|34
1631853260000|2021-09-17 04:34:20|3567.77|3559.07|3568.37|3559.67|3568.77|3560.07|3567.77|3559.07|31
1631853270000|2021-09-17 04:34:30|3568.3|3559.6|3567.98|3559.28|3568.66|3559.96|3567.57|3558.87|28
1631853280000|2021-09-17 04:34:40|3567.87|3559.17|3566.52|3557.82|3567.98|3559.28|3566.02|3557.32|39
1631853290000|2021-09-17 04:34:50|3565.95|3557.25|3565.63|3556.93|3566.4|3557.7|3565.25|3556.55|33
1631853300000|2021-09-17 04:35:00|3565.56|3556.86|3567.58|3558.88|3568.17|3559.47|3565.06|3556.36|36
1631853310000|2021-09-17 04:35:10|3567.74|3559.04|3566.93|3558.23|3567.86|3559.16|3566.34|3557.64|30
1631853320000|2021-09-17 04:35:20|3566.96|3558.26|3570.26|3561.56|3570.26|3561.56|3566.96|3558.26|36
1631853330000|2021-09-17 04:35:30|3570.43|3561.73|3571.38|3562.68|3571.59|3562.89|3570.19|3561.49|36
1631853340000|2021-09-17 04:35:40|3571.69|3562.99|3570.2|3561.5|3571.69|3562.99|3569.56|3560.86|36
1631853350000|2021-09-17 04:35:50|3570.22|3561.52|3570.76|3562.06|3571.05|3562.35|3570.14|3561.44|36
1631853360000|2021-09-17 04:36:00|3570.94|3562.24|3569.47|3560.77|3571.23|3562.53|3569.36|3560.66|32
1631853370000|2021-09-17 04:36:10|3569.46|3560.76|3570.39|3561.69|3570.73|3562.03|3569.46|3560.76|31
1631853380000|2021-09-17 04:36:20|3570.5|3561.8|3571.11|3562.41|3571.11|3562.41|3570.32|3561.62|32
1631853390000|2021-09-17 04:36:30|3571.03|3562.33|3571.26|3562.56|3571.26|3562.56|3570.98|3562.28|16
1631853400000|2021-09-17 04:36:40|3571.18|3562.48|3570.78|3562.08|3571.18|3562.48|3570.72|3562.02|16
1631853410000|2021-09-17 04:36:50|3570.96|3562.26|3570.22|3561.52|3571.15|3562.45|3570.22|3561.52|20
1631853420000|2021-09-17 04:37:00|3570.11|3561.41|3569.42|3560.72|3570.3|3561.6|3568.96|3560.26|36
1631853430000|2021-09-17 04:37:10|3569.44|3560.74|3568.66|3559.96|3569.44|3560.74|3568.04|3559.34|33
1631853440000|2021-09-17 04:37:20|3568.25|3559.55|3569.15|3560.45|3569.65|3560.95|3567.89|3559.19|38
1631853450000|2021-09-17 04:37:30|3568.7|3560|3571.46|3562.76|3571.64|3562.94|3568.46|3559.76|36
1631853460000|2021-09-17 04:37:40|3571.51|3562.81|3571.35|3562.65|3571.61|3562.91|3571.09|3562.39|36
1631853470000|2021-09-17 04:37:50|3571.19|3562.49|3571.23|3562.53|3571.46|3562.76|3571.11|3562.41|32
1631853480000|2021-09-17 04:38:00|3571.21|3562.51|3579.06|3570.36|3579.06|3570.36|3570.84|3562.14|33
1631853490000|2021-09-17 04:38:10|3578.92|3570.22|3577.55|3568.85|3578.98|3570.28|3577.39|3568.69|32
1631853500000|2021-09-17 04:38:20|3577.52|3568.82|3577.82|3569.12|3578.26|3569.56|3577.24|3568.54|25
1631853510000|2021-09-17 04:38:30|3577.8|3569.1|3577.83|3569.13|3578.15|3569.45|3577.8|3569.1|21
1631853520000|2021-09-17 04:38:40|3577.77|3569.07|3577.36|3568.66|3577.77|3569.07|3576.73|3568.03|29
1631853530000|2021-09-17 04:38:50|3577.13|3568.43|3576.94|3568.24|3577.53|3568.83|3576.85|3568.15|26
1631853540000|2021-09-17 04:39:00|3576.93|3568.23|3576.94|3568.24|3577.3|3568.6|3576.62|3567.92|27
1631853550000|2021-09-17 04:39:10|3576.93|3568.23|3575.39|3566.69|3577.35|3568.65|3575.24|3566.54|24
1631853560000|2021-09-17 04:39:20|3575.18|3566.48|3575.51|3566.81|3575.61|3566.91|3574.94|3566.24|30
1631853570000|2021-09-17 04:39:30|3575.24|3566.54|3574.48|3565.78|3575.42|3566.72|3574.34|3565.64|32
1631853580000|2021-09-17 04:39:40|3574.72|3566.02|3575.9|3567.2|3576.01|3567.31|3574.72|3566.02|32
1631853590000|2021-09-17 04:39:50|3575.21|3566.51|3574.99|3566.29|3575.89|3567.19|3574.54|3565.84|31
1631853600000|2021-09-17 04:40:00|3575.03|3566.33|3576.09|3567.39|3576.2|3567.5|3575.03|3566.33|22
1631853610000|2021-09-17 04:40:10|3575.99|3567.29|3576.34|3567.64|3576.66|3567.96|3575.99|3567.29|25
1631853620000|2021-09-17 04:40:20|3576.33|3567.63|3575.92|3567.22|3576.47|3567.77|3575.92|3567.22|12
1631853630000|2021-09-17 04:40:30|3575.95|3567.25|3574.64|3565.94|3576.15|3567.45|3574.61|3565.91|32
1631853640000|2021-09-17 04:40:40|3574.6|3565.9|3574.96|3566.26|3574.96|3566.26|3574.13|3565.43|24
1631853650000|2021-09-17 04:40:50|3574.73|3566.03|3574.06|3565.36|3575.11|3566.41|3573.75|3565.05|15
1631853660000|2021-09-17 04:41:00|3574.08|3565.38|3573.96|3565.26|3574.63|3565.93|3573.71|3565.01|18
1631853670000|2021-09-17 04:41:10|3574.58|3565.88|3572.64|3563.94|3574.96|3566.26|3572.4|3563.7|35
1631853680000|2021-09-17 04:41:20|3572.52|3563.82|3572.4|3563.7|3572.8|3564.1|3572.34|3563.64|24
1631853690000|2021-09-17 04:41:30|3572.34|3563.64|3575.17|3566.47|3575.72|3567.02|3572.21|3563.51|31
1631853700000|2021-09-17 04:41:40|3575.12|3566.42|3575.38|3566.68|3576.26|3567.56|3574.51|3565.81|37
1631853710000|2021-09-17 04:41:50|3575.37|3566.67|3574.31|3565.61|3575.41|3566.71|3573.75|3565.05|36
1631853720000|2021-09-17 04:42:00|3574.29|3565.59|3573.86|3565.16|3574.65|3565.95|3573.86|3565.16|35
1631853730000|2021-09-17 04:42:10|3574.97|3566.27|3573.34|3564.64|3574.97|3566.27|3573.02|3564.32|34
1631853740000|2021-09-17 04:42:20|3573.26|3564.56|3573.53|3564.83|3573.8|3565.1|3572.71|3564.01|26
1631853750000|2021-09-17 04:42:30|3573.71|3565.01|3572.98|3564.28|3573.89|3565.19|3572.34|3563.64|36
1631853760000|2021-09-17 04:42:40|3573|3564.3|3572.93|3564.23|3573.05|3564.35|3572.93|3564.23|30
1631853770000|2021-09-17 04:42:50|3573|3564.3|3572.85|3564.15|3573.05|3564.35|3572.84|3564.14|16
1631853780000|2021-09-17 04:43:00|3573.22|3564.52|3573.23|3564.53|3573.49|3564.79|3572.75|3564.05|29
1631853790000|2021-09-17 04:43:10|3573.27|3564.57|3573.42|3564.72|3573.46|3564.76|3572.8|3564.1|18
1631853800000|2021-09-17 04:43:20|3573.48|3564.78|3573.28|3564.58|3573.66|3564.96|3572.87|3564.17|31
1631853810000|2021-09-17 04:43:30|3572.84|3564.14|3573.19|3564.49|3573.65|3564.95|3572.84|3564.14|29
1631853820000|2021-09-17 04:43:40|3573.21|3564.51|3572.89|3564.19|3573.52|3564.82|3572.88|3564.18|24
1631853830000|2021-09-17 04:43:50|3572.91|3564.21|3572.79|3564.09|3573.3|3564.6|3572.77|3564.07|25
1631853840000|2021-09-17 04:44:00|3572.8|3564.1|3573.16|3564.46|3573.21|3564.51|3572.75|3564.05|28
1631853850000|2021-09-17 04:44:10|3573.15|3564.45|3573.21|3564.51|3573.23|3564.53|3572.78|3564.08|22
1631853860000|2021-09-17 04:44:20|3573.2|3564.5|3570.67|3561.97|3573.6|3564.9|3570.67|3561.97|15
1631853870000|2021-09-17 04:44:30|3570.66|3561.96|3571.93|3563.23|3572.28|3563.58|3570.66|3561.96|14
1631853880000|2021-09-17 04:44:40|3572.31|3563.61|3571.98|3563.28|3572.31|3563.61|3571.71|3563.01|10
1631853890000|2021-09-17 04:44:50|3571.54|3562.84|3571.16|3562.46|3572.29|3563.59|3570.61|3561.91|35
1631853900000|2021-09-17 04:45:00|3571.15|3562.45|3572.29|3563.59|3573.37|3564.67|3570.75|3562.05|39
1631853910000|2021-09-17 04:45:10|3572.48|3563.78|3570.72|3562.02|3572.48|3563.78|3569.88|3561.18|36
1631853920000|2021-09-17 04:45:20|3570.71|3562.01|3570.42|3561.72|3570.71|3562.01|3569.68|3560.98|28
1631853930000|2021-09-17 04:45:30|3570.09|3561.39|3569.68|3560.98|3570.69|3561.99|3569.67|3560.97|28
1631853940000|2021-09-17 04:45:40|3570|3561.3|3569.81|3561.11|3570|3561.3|3569.47|3560.77|32
1631853950000|2021-09-17 04:45:50|3569.83|3561.13|3569.6|3560.9|3569.84|3561.14|3569.38|3560.68|28
1631853960000|2021-09-17 04:46:00|3569.62|3560.92|3570.15|3561.45|3570.15|3561.45|3568.91|3560.21|31
1631853970000|2021-09-17 04:46:10|3569.32|3560.62|3568.06|3559.36|3570.15|3561.45|3566.87|3558.17|35
1631853980000|2021-09-17 04:46:20|3568.32|3559.62|3568.19|3559.49|3568.33|3559.63|3567.4|3558.7|29
1631853990000|2021-09-17 04:46:30|3568.24|3559.54|3565.47|3556.77|3568.24|3559.54|3564.89|3556.19|35
1631854000000|2021-09-17 04:46:40|3565.49|3556.79|3565.82|3557.12|3566.15|3557.45|3565.33|3556.63|35
1631854010000|2021-09-17 04:46:50|3565.74|3557.04|3565.3|3556.6|3565.91|3557.21|3564.9|3556.2|38
1631854020000|2021-09-17 04:47:00|3565.28|3556.58|3565.63|3556.93|3566.26|3557.56|3565.28|3556.58|27
1631854030000|2021-09-17 04:47:10|3565.64|3556.94|3565.73|3557.03|3565.99|3557.29|3565.42|3556.72|25
1631854040000|2021-09-17 04:47:20|3565.7|3557|3565.41|3556.71|3566.1|3557.4|3565.2|3556.5|26
1631854050000|2021-09-17 04:47:30|3565.43|3556.73|3565.43|3556.73|3565.86|3557.16|3565.04|3556.34|23
1631854060000|2021-09-17 04:47:40|3565.46|3556.76|3566.82|3558.12|3566.82|3558.12|3565.02|3556.32|35
1631854070000|2021-09-17 04:47:50|3566.83|3558.13|3566.77|3558.07|3567.15|3558.45|3566.33|3557.63|32
1631854080000|2021-09-17 04:48:00|3566.78|3558.08|3568.66|3559.96|3568.66|3559.96|3566.56|3557.86|29
1631854090000|2021-09-17 04:48:10|3568.67|3559.97|3568.13|3559.43|3568.85|3560.15|3567.68|3558.98|33
1631854100000|2021-09-17 04:48:20|3568.14|3559.44|3568.7|3560|3569.04|3560.34|3567.87|3559.17|34
1631854110000|2021-09-17 04:48:30|3569|3560.3|3567.62|3558.92|3569.28|3560.58|3567.39|3558.69|32
1631854120000|2021-09-17 04:48:40|3567.97|3559.27|3567.86|3559.16|3567.98|3559.28|3567.3|3558.6|26
1631854130000|2021-09-17 04:48:50|3567.48|3558.78|3567.39|3558.69|3567.86|3559.16|3567.32|3558.62|39
1631854140000|2021-09-17 04:49:00|3567.37|3558.67|3568.37|3559.67|3568.64|3559.94|3566.84|3558.14|36
1631854150000|2021-09-17 04:49:10|3568.54|3559.84|3568.25|3559.55|3568.67|3559.97|3567.86|3559.16|34
1631854160000|2021-09-17 04:49:20|3568.26|3559.56|3569.04|3560.34|3569.86|3561.16|3568.26|3559.56|34
1631854170000|2021-09-17 04:49:30|3569.3|3560.6|3569|3560.3|3569.55|3560.85|3568.96|3560.26|33
1631854180000|2021-09-17 04:49:40|3569.05|3560.35|3569.78|3561.08|3569.78|3561.08|3568.75|3560.05|34
1631854190000|2021-09-17 04:49:50|3569.79|3561.09|3567.3|3558.6|3569.79|3561.09|3567.19|3558.49|34
1631854200000|2021-09-17 04:50:00|3567.29|3558.59|3566.86|3558.16|3567.37|3558.67|3566.86|3558.16|30
1631854210000|2021-09-17 04:50:10|3566.88|3558.18|3565.78|3557.08|3567.06|3558.36|3565.01|3556.31|36
1631854220000|2021-09-17 04:50:20|3565.79|3557.09|3566.96|3558.26|3566.96|3558.26|3565.09|3556.39|36
1631854230000|2021-09-17 04:50:30|3566.95|3558.25|3565.46|3556.76|3566.98|3558.28|3565.46|3556.76|35
1631854240000|2021-09-17 04:50:40|3565.6|3556.9|3564.96|3556.26|3565.78|3557.08|3564.91|3556.21|30
1631854250000|2021-09-17 04:50:50|3565.55|3556.85|3564.25|3555.55|3565.78|3557.08|3563.96|3555.26|34
1631854260000|2021-09-17 04:51:00|3564.34|3555.64|3564.67|3555.97|3565.55|3556.85|3564.16|3555.46|33
1631854270000|2021-09-17 04:51:10|3564.68|3555.98|3566.24|3557.54|3566.53|3557.83|3564.68|3555.98|40
1631854280000|2021-09-17 04:51:20|3566.38|3557.68|3566.66|3557.96|3566.81|3558.11|3566.38|3557.68|31
1631854290000|2021-09-17 04:51:30|3566.68|3557.98|3566.69|3557.99|3566.69|3557.99|3566.4|3557.7|31
1631854300000|2021-09-17 04:51:40|3566.71|3558.01|3566.74|3558.04|3566.81|3558.11|3565.76|3557.06|36
1631854310000|2021-09-17 04:51:50|3567.01|3558.31|3566.95|3558.25|3567.61|3558.91|3566.92|3558.22|25
1631854320000|2021-09-17 04:52:00|3566.94|3558.24|3567.17|3558.47|3567.3|3558.6|3566.88|3558.18|32
1631854330000|2021-09-17 04:52:10|3566.95|3558.25|3566.48|3557.78|3567.79|3559.09|3566.35|3557.65|14
1631854340000|2021-09-17 04:52:20|3566.55|3557.85|3565.67|3556.97|3566.6|3557.9|3565.51|3556.81|36
1631854350000|2021-09-17 04:52:30|3565.7|3557|3565.16|3556.46|3566.5|3557.8|3564.75|3556.05|26
1631854360000|2021-09-17 04:52:40|3565.5|3556.8|3568.29|3559.59|3568.29|3559.59|3564.83|3556.13|34
1631854370000|2021-09-17 04:52:50|3568.02|3559.32|3569.97|3561.27|3570.47|3561.77|3568.02|3559.32|33
1631854380000|2021-09-17 04:53:00|3569.9|3561.2|3570.51|3561.81|3570.74|3562.04|3569.72|3561.02|22
1631854390000|2021-09-17 04:53:10|3570.33|3561.63|3571.95|3563.25|3572.06|3563.36|3570.02|3561.32|37
1631854400000|2021-09-17 04:53:20|3571.99|3563.29|3571.77|3563.07|3572.13|3563.43|3571.56|3562.86|33
1631854410000|2021-09-17 04:53:30|3571.79|3563.09|3571.55|3562.85|3571.93|3563.23|3571.5|3562.8|27
1631854420000|2021-09-17 04:53:40|3571.69|3562.99|3571.45|3562.75|3571.69|3562.99|3570.51|3561.81|40
1631854430000|2021-09-17 04:53:50|3571.5|3562.8|3571.31|3562.61|3571.59|3562.89|3571.04|3562.34|34
1631854440000|2021-09-17 04:54:00|3571.32|3562.62|3571.13|3562.43|3572.06|3563.36|3570.98|3562.28|38
1631854450000|2021-09-17 04:54:10|3571.15|3562.45|3571.18|3562.48|3571.22|3562.52|3570.94|3562.24|37
1631854460000|2021-09-17 04:54:20|3571.11|3562.41|3572.14|3563.44|3572.26|3563.56|3571.05|3562.35|28
1631854470000|2021-09-17 04:54:30|3572.25|3563.55|3573.2|3564.5|3573.2|3564.5|3572.1|3563.4|34
1631854480000|2021-09-17 04:54:40|3573.5|3564.8|3573.8|3565.1|3574.4|3565.7|3573.43|3564.73|33
1631854490000|2021-09-17 04:54:50|3573.71|3565.01|3573.43|3564.73|3573.71|3565.01|3573.31|3564.61|32
1631854500000|2021-09-17 04:55:00|3573.4|3564.7|3572.95|3564.25|3573.86|3565.16|3572.94|3564.24|25
1631854510000|2021-09-17 04:55:10|3572.98|3564.28|3571.54|3562.84|3573|3564.3|3571.3|3562.6|40
1631854520000|2021-09-17 04:55:20|3571.26|3562.56|3570.66|3561.96|3571.5|3562.8|3570.29|3561.59|37
1631854530000|2021-09-17 04:55:30|3570.58|3561.88|3569.64|3560.94|3570.64|3561.94|3569.32|3560.62|29
1631854540000|2021-09-17 04:55:40|3569.54|3560.84|3569.32|3560.62|3569.65|3560.95|3569.32|3560.62|26
1631854550000|2021-09-17 04:55:50|3569.31|3560.61|3570.85|3562.15|3571.04|3562.34|3569.31|3560.61|35
1631854560000|2021-09-17 04:56:00|3570.84|3562.14|3572.51|3563.81|3573.01|3564.31|3570.79|3562.09|35
1631854570000|2021-09-17 04:56:10|3572.66|3563.96|3574.74|3566.04|3574.75|3566.05|3572.62|3563.92|39
1631854580000|2021-09-17 04:56:20|3574.99|3566.29|3573.58|3564.88|3575.2|3566.5|3573.52|3564.82|38
1631854590000|2021-09-17 04:56:30|3573.36|3564.66|3574.14|3565.44|3574.77|3566.07|3572.64|3563.94|35
1631854600000|2021-09-17 04:56:40|3574.11|3565.41|3576.46|3567.76|3576.58|3567.88|3574.07|3565.37|33
1631854610000|2021-09-17 04:56:50|3576.5|3567.8|3577.97|3569.27|3578.45|3569.75|3576.48|3567.78|38
1631854620000|2021-09-17 04:57:00|3577.85|3569.15|3577.94|3569.24|3579.32|3570.62|3577.75|3569.05|38
1631854630000|2021-09-17 04:57:10|3577.92|3569.22|3579.37|3570.67|3579.7|3571|3577.43|3568.73|38
1631854640000|2021-09-17 04:57:20|3579.56|3570.86|3579.39|3570.69|3579.94|3571.24|3578.75|3570.05|38
1631854650000|2021-09-17 04:57:30|3579.38|3570.68|3579.27|3570.57|3580.08|3571.38|3578.89|3570.19|36
1631854660000|2021-09-17 04:57:40|3579.5|3570.8|3579.16|3570.46|3579.94|3571.24|3578.78|3570.08|34
1631854670000|2021-09-17 04:57:50|3579.29|3570.59|3580.76|3572.06|3580.89|3572.19|3579.06|3570.36|35
1631854680000|2021-09-17 04:58:00|3580.64|3571.94|3580.99|3572.29|3581.25|3572.55|3579|3570.3|36
1631854690000|2021-09-17 04:58:10|3581.23|3572.53|3581.34|3572.64|3582.43|3573.73|3580.85|3572.15|36
1631854700000|2021-09-17 04:58:20|3581.37|3572.67|3582.04|3573.34|3582.42|3573.72|3581.34|3572.64|37
1631854710000|2021-09-17 04:58:30|3582.09|3573.39|3580.98|3572.28|3582.09|3573.39|3580.98|3572.28|34
1631854720000|2021-09-17 04:58:40|3581.17|3572.47|3581.45|3572.75|3581.55|3572.85|3581.01|3572.31|35
1631854730000|2021-09-17 04:58:50|3581.44|3572.74|3581.85|3573.15|3581.98|3573.28|3581.38|3572.68|26
1631854740000|2021-09-17 04:59:00|3581.83|3573.13|3582.58|3573.88|3582.88|3574.18|3581.66|3572.96|32
1631854750000|2021-09-17 04:59:10|3582.8|3574.1|3583.42|3574.72|3583.42|3574.72|3582.79|3574.09|24
1631854760000|2021-09-17 04:59:20|3583.56|3574.86|3582.92|3574.22|3584.39|3575.69|3582.72|3574.02|35
1631854770000|2021-09-17 04:59:30|3582.87|3574.17|3582.92|3574.22|3583.05|3574.35|3582.24|3573.54|37
1631854780000|2021-09-17 04:59:40|3582.83|3574.13|3584.25|3575.55|3584.25|3575.55|3582.62|3573.92|35
1631854790000|2021-09-17 04:59:50|3584.18|3575.48|3582.54|3573.84|3584.6|3575.9|3582.54|3573.84|36
1631854800000|2021-09-17 05:00:00|3582.46|3573.76|3586.78|3578.08|3586.78|3578.08|3581.96|3573.26|39
1631854810000|2021-09-17 05:00:10|3586.89|3578.19|3584.53|3575.83|3587.17|3578.47|3584.53|3575.83|37
1631854820000|2021-09-17 05:00:20|3585|3576.3|3586.46|3577.76|3586.46|3577.76|3583.67|3574.97|38
1631854830000|2021-09-17 05:00:30|3586.6|3577.9|3587.05|3578.35|3587.15|3578.45|3585.93|3577.23|35
1631854840000|2021-09-17 05:00:40|3587.31|3578.61|3587.47|3578.77|3588.31|3579.61|3586.85|3578.15|36
1631854850000|2021-09-17 05:00:50|3587.76|3579.06|3586.35|3577.65|3587.96|3579.26|3586.29|3577.59|38
1631854860000|2021-09-17 05:01:00|3586.57|3577.87|3588.58|3579.88|3588.69|3579.99|3586.57|3577.87|36
1631854870000|2021-09-17 05:01:10|3588.38|3579.68|3588.31|3579.61|3588.58|3579.88|3588.22|3579.52|38
1631854880000|2021-09-17 05:01:20|3588.33|3579.63|3587.85|3579.15|3588.33|3579.63|3586.97|3578.27|33
1631854890000|2021-09-17 05:01:30|3587.84|3579.14|3588.59|3579.89|3589.6|3580.9|3587.83|3579.13|38
1631854900000|2021-09-17 05:01:40|3588.82|3580.12|3589.16|3580.46|3590.4|3581.7|3588.06|3579.36|39
1631854910000|2021-09-17 05:01:50|3589.76|3581.06|3589.56|3580.86|3590.09|3581.39|3589.34|3580.64|39
1631854920000|2021-09-17 05:02:00|3589.61|3580.91|3590.17|3581.47|3590.44|3581.74|3589.61|3580.91|29
1631854930000|2021-09-17 05:02:10|3590.19|3581.49|3589.98|3581.28|3590.67|3581.97|3589.98|3581.28|32
1631854940000|2021-09-17 05:02:20|3590.2|3581.5|3589.46|3580.76|3590.33|3581.63|3588.88|3580.18|36
1631854950000|2021-09-17 05:02:30|3589.44|3580.74|3589.07|3580.37|3589.5|3580.8|3588.8|3580.1|29
1631854960000|2021-09-17 05:02:40|3589.26|3580.56|3589.26|3580.56|3589.54|3580.84|3588.86|3580.16|32
1631854970000|2021-09-17 05:02:50|3589.31|3580.61|3588.71|3580.01|3589.55|3580.85|3588.69|3579.99|34
1631854980000|2021-09-17 05:03:00|3588.87|3580.17|3589.41|3580.71|3589.54|3580.84|3588.71|3580.01|30
1631854990000|2021-09-17 05:03:10|3589.48|3580.78|3589.54|3580.84|3589.63|3580.93|3589.32|3580.62|32
1631855000000|2021-09-17 05:03:20|3589.62|3580.92|3589.85|3581.15|3589.93|3581.23|3589.05|3580.35|32
1631855010000|2021-09-17 05:03:30|3589.86|3581.16|3588.73|3580.03|3589.86|3581.16|3588.6|3579.9|24
1631855020000|2021-09-17 05:03:40|3588.64|3579.94|3588.72|3580.02|3589.11|3580.41|3588.35|3579.65|29
1631855030000|2021-09-17 05:03:50|3588.74|3580.04|3588.79|3580.09|3588.89|3580.19|3588.65|3579.95|28
1631855040000|2021-09-17 05:04:00|3588.81|3580.11|3588.99|3580.29|3589.03|3580.33|3588.81|3580.11|26
1631855050000|2021-09-17 05:04:10|3589|3580.3|3588.16|3579.46|3589.02|3580.32|3588.16|3579.46|25
1631855060000|2021-09-17 05:04:20|3588.37|3579.67|3587.57|3578.87|3588.78|3580.08|3587.32|3578.62|27
1631855070000|2021-09-17 05:04:30|3587.56|3578.86|3584.01|3575.31|3588.15|3579.45|3583.84|3575.14|37
1631855080000|2021-09-17 05:04:40|3583.84|3575.14|3584.07|3575.37|3584.15|3575.45|3583.37|3574.67|35
1631855090000|2021-09-17 05:04:50|3584.33|3575.63|3584.63|3575.93|3585.07|3576.37|3583.26|3574.56|39
1631855100000|2021-09-17 05:05:00|3584.94|3576.24|3585.04|3576.34|3585.54|3576.84|3584.72|3576.02|36
1631855110000|2021-09-17 05:05:10|3585.21|3576.51|3584.56|3575.86|3585.42|3576.72|3584.23|3575.53|21
1631855120000|2021-09-17 05:05:20|3584.59|3575.89|3584.98|3576.28|3585.03|3576.33|3584.59|3575.89|36
1631855130000|2021-09-17 05:05:30|3585.04|3576.34|3583.47|3574.77|3585.1|3576.4|3583.47|3574.77|32
1631855140000|2021-09-17 05:05:40|3583.84|3575.14|3584.27|3575.57|3584.35|3575.65|3583.62|3574.92|26
1631855150000|2021-09-17 05:05:50|3584.24|3575.54|3583.98|3575.28|3584.56|3575.86|3583.98|3575.28|33
1631855160000|2021-09-17 05:06:00|3583.97|3575.27|3585.77|3577.07|3585.77|3577.07|3583.9|3575.2|35
1631855170000|2021-09-17 05:06:10|3585.42|3576.72|3586.67|3577.97|3587.02|3578.32|3585|3576.3|27
1631855180000|2021-09-17 05:06:20|3586.88|3578.18|3586.91|3578.21|3587.03|3578.33|3586.41|3577.71|34
1631855190000|2021-09-17 05:06:30|3586.72|3578.02|3588.24|3579.54|3588.42|3579.72|3586.47|3577.77|34
1631855200000|2021-09-17 05:06:40|3588.22|3579.52|3586.97|3578.27|3588.48|3579.78|3586.43|3577.73|34
1631855210000|2021-09-17 05:06:50|3587.04|3578.34|3587.01|3578.31|3587.04|3578.34|3585.76|3577.06|34
1631855220000|2021-09-17 05:07:00|3586.81|3578.11|3586.72|3578.02|3587.4|3578.7|3586.61|3577.91|29
1631855230000|2021-09-17 05:07:10|3586.61|3577.91|3586.3|3577.6|3587.09|3578.39|3586.3|3577.6|23
1631855240000|2021-09-17 05:07:20|3586.33|3577.63|3585.92|3577.22|3586.4|3577.7|3585.11|3576.41|28
1631855250000|2021-09-17 05:07:30|3585.91|3577.21|3585.16|3576.46|3585.91|3577.21|3585.09|3576.39|34
1631855260000|2021-09-17 05:07:40|3585.14|3576.44|3585.2|3576.5|3585.37|3576.67|3585.09|3576.39|32
1631855270000|2021-09-17 05:07:50|3585.21|3576.51|3585.43|3576.73|3585.74|3577.04|3585.09|3576.39|24
1631855280000|2021-09-17 05:08:00|3585.45|3576.75|3586.88|3578.18|3586.88|3578.18|3585.45|3576.75|32
1631855290000|2021-09-17 05:08:10|3586.84|3578.14|3586.63|3577.93|3587.14|3578.44|3586.54|3577.84|26
1631855300000|2021-09-17 05:08:20|3586.33|3577.63|3587.11|3578.41|3587.11|3578.41|3586.04|3577.34|32
1631855310000|2021-09-17 05:08:30|3586.98|3578.28|3586.91|3578.21|3587.24|3578.54|3586.64|3577.94|31
1631855320000|2021-09-17 05:08:40|3586.93|3578.23|3584.81|3576.11|3587.09|3578.39|3584.73|3576.03|35
1631855330000|2021-09-17 05:08:50|3584.76|3576.06|3583.94|3575.24|3585.1|3576.4|3583.94|3575.24|29
1631855340000|2021-09-17 05:09:00|3584.69|3575.99|3584.85|3576.15|3584.88|3576.18|3583.77|3575.07|31
1631855350000|2021-09-17 05:09:10|3584.83|3576.13|3584.07|3575.37|3585.14|3576.44|3583.78|3575.08|17
1631855360000|2021-09-17 05:09:20|3584.06|3575.36|3583.33|3574.63|3584.57|3575.87|3583.33|3574.63|22
1631855370000|2021-09-17 05:09:30|3583.3|3574.6|3582.71|3574.01|3584.9|3576.2|3582.71|3574.01|28
1631855380000|2021-09-17 05:09:40|3582.69|3573.99|3583.4|3574.7|3583.64|3574.94|3582.69|3573.99|29
1631855390000|2021-09-17 05:09:50|3583.26|3574.56|3582.99|3574.29|3583.63|3574.93|3582.81|3574.11|20
1631855400000|2021-09-17 05:10:00|3582.98|3574.28|3583.58|3574.88|3583.79|3575.09|3582.74|3574.04|31
1631855410000|2021-09-17 05:10:10|3583.22|3574.52|3583.45|3574.75|3583.6|3574.9|3582.94|3574.24|33
1631855420000|2021-09-17 05:10:20|3583.15|3574.45|3581.76|3573.06|3583.81|3575.11|3581.13|3572.43|33
1631855430000|2021-09-17 05:10:30|3581.78|3573.08|3579.68|3570.98|3582.58|3573.88|3579.68|3570.98|33
1631855440000|2021-09-17 05:10:40|3579.7|3571|3578.82|3570.12|3579.96|3571.26|3578.48|3569.78|35
1631855450000|2021-09-17 05:10:50|3578.79|3570.09|3579.44|3570.74|3579.91|3571.21|3578.57|3569.87|33
1631855460000|2021-09-17 05:11:00|3579.55|3570.85|3580.16|3571.46|3580.16|3571.46|3579.55|3570.85|25
1631855470000|2021-09-17 05:11:10|3580|3571.3|3581.32|3572.62|3581.32|3572.62|3580|3571.3|35
1631855480000|2021-09-17 05:11:20|3581.19|3572.49|3581|3572.3|3581.35|3572.65|3580.91|3572.21|26
1631855490000|2021-09-17 05:11:30|3581.06|3572.36|3579.67|3570.97|3581.24|3572.54|3579.5|3570.8|30
1631855500000|2021-09-17 05:11:40|3579.6|3570.9|3579.86|3571.16|3579.9|3571.2|3579.38|3570.68|38
1631855510000|2021-09-17 05:11:50|3580.04|3571.34|3580.5|3571.8|3580.64|3571.94|3579.83|3571.13|19
1631855520000|2021-09-17 05:12:00|3580.28|3571.58|3580.16|3571.46|3580.47|3571.77|3579.23|3570.53|25
1631855530000|2021-09-17 05:12:10|3580.15|3571.45|3579.06|3570.36|3580.15|3571.45|3577.7|3569|31
1631855540000|2021-09-17 05:12:20|3579.05|3570.35|3579.31|3570.61|3579.35|3570.65|3578.69|3569.99|26
1631855550000|2021-09-17 05:12:30|3578.69|3569.99|3577.22|3568.52|3579.1|3570.4|3576.97|3568.27|27
1631855560000|2021-09-17 05:12:40|3576.99|3568.29|3577.18|3568.48|3577.28|3568.58|3576.48|3567.78|28
1631855570000|2021-09-17 05:12:50|3577.1|3568.4|3577.12|3568.42|3578.16|3569.46|3576.81|3568.11|29
1631855580000|2021-09-17 05:13:00|3578.09|3569.39|3575.87|3567.17|3578.09|3569.39|3575.39|3566.69|18
1631855590000|2021-09-17 05:13:10|3576.65|3567.95|3575.36|3566.66|3576.75|3568.05|3575.35|3566.65|30
1631855600000|2021-09-17 05:13:20|3575.66|3566.96|3577.46|3568.76|3577.53|3568.83|3575.64|3566.94|23
1631855610000|2021-09-17 05:13:30|3577.41|3568.71|3577.41|3568.71|3577.55|3568.85|3577.27|3568.57|28
1631855620000|2021-09-17 05:13:40|3577.2|3568.5|3576.4|3567.7|3577.2|3568.5|3576.4|3567.7|35
1631855630000|2021-09-17 05:13:50|3576.57|3567.87|3577.68|3568.98|3577.68|3568.98|3576.47|3567.77|26
1631855640000|2021-09-17 05:14:00|3577.47|3568.77|3575.7|3567|3577.47|3568.77|3575.55|3566.85|37
1631855650000|2021-09-17 05:14:10|3575.72|3567.02|3575.85|3567.15|3576.69|3567.99|3575.41|3566.71|17
1631855660000|2021-09-17 05:14:20|3576.11|3567.41|3575.15|3566.45|3576.11|3567.41|3574.77|3566.07|35
1631855670000|2021-09-17 05:14:30|3575.14|3566.44|3575.09|3566.39|3575.36|3566.66|3575.09|3566.39|19
1631855680000|2021-09-17 05:14:40|3575.14|3566.44|3576.14|3567.44|3576.14|3567.44|3574.96|3566.26|32
1631855690000|2021-09-17 05:14:50|3575.12|3566.42|3570.01|3561.31|3575.29|3566.59|3570.01|3561.31|30
1631855700000|2021-09-17 05:15:00|3570.08|3561.38|3571.94|3563.24|3572.15|3563.45|3570.08|3561.38|37
1631855710000|2021-09-17 05:15:10|3572.05|3563.35|3572.42|3563.72|3573.2|3564.5|3572.05|3563.35|34
1631855720000|2021-09-17 05:15:20|3572.31|3563.61|3574.23|3565.53|3574.23|3565.53|3572.31|3563.61|34
1631855730000|2021-09-17 05:15:30|3574.22|3565.52|3574.96|3566.26|3575.23|3566.53|3574.22|3565.52|28
1631855740000|2021-09-17 05:15:40|3575.49|3566.79|3574.5|3565.8|3575.84|3567.14|3574.5|3565.8|27
1631855750000|2021-09-17 05:15:50|3574.62|3565.92|3574.83|3566.13|3576.02|3567.32|3574.59|3565.89|34
1631855760000|2021-09-17 05:16:00|3574.74|3566.04|3574.32|3565.62|3574.75|3566.05|3574.32|3565.62|26
1631855770000|2021-09-17 05:16:10|3574.33|3565.63|3573.41|3564.71|3574.39|3565.69|3573.22|3564.52|27
1631855780000|2021-09-17 05:16:20|3573.4|3564.7|3573.33|3564.63|3574.39|3565.69|3572.85|3564.15|36
1631855790000|2021-09-17 05:16:30|3573.65|3564.95|3572.54|3563.84|3574.19|3565.49|3572.51|3563.81|27
1631855800000|2021-09-17 05:16:40|3572.67|3563.97|3573.39|3564.69|3573.98|3565.28|3572.67|3563.97|34
1631855810000|2021-09-17 05:16:50|3573.82|3565.12|3574.37|3565.67|3574.41|3565.71|3573.67|3564.97|33
1631855820000|2021-09-17 05:17:00|3574.44|3565.74|3574.33|3565.63|3575.18|3566.48|3573.91|3565.21|37
1631855830000|2021-09-17 05:17:10|3574.34|3565.64|3573.95|3565.25|3574.39|3565.69|3573.57|3564.87|29
1631855840000|2021-09-17 05:17:20|3573.61|3564.91|3574.96|3566.26|3574.96|3566.26|3573.61|3564.91|30
1631855850000|2021-09-17 05:17:30|3574.93|3566.23|3574.4|3565.7|3574.93|3566.23|3573.85|3565.15|29
1631855860000|2021-09-17 05:17:40|3574.73|3566.03|3574.08|3565.38|3575.18|3566.48|3573.86|3565.16|33
1631855870000|2021-09-17 05:17:50|3573.81|3565.11|3572.71|3564.01|3573.97|3565.27|3572.36|3563.66|38
1631855880000|2021-09-17 05:18:00|3572.73|3564.03|3573.13|3564.43|3573.22|3564.52|3572.61|3563.91|33
1631855890000|2021-09-17 05:18:10|3573.05|3564.35|3572.78|3564.08|3573.16|3564.46|3572.65|3563.95|33
1631855900000|2021-09-17 05:18:20|3572.79|3564.09|3572.97|3564.27|3573.46|3564.76|3572.37|3563.67|30
1631855910000|2021-09-17 05:18:30|3572.92|3564.22|3572.44|3563.74|3573.1|3564.4|3572.19|3563.49|33
1631855920000|2021-09-17 05:18:40|3572.43|3563.73|3573.02|3564.32|3573.02|3564.32|3572.43|3563.73|20
1631855930000|2021-09-17 05:18:50|3572.9|3564.2|3572.99|3564.29|3573.21|3564.51|3572.56|3563.86|29
1631855940000|2021-09-17 05:19:00|3573.04|3564.34|3572.89|3564.19|3573.25|3564.55|3571.75|3563.05|32
1631855950000|2021-09-17 05:19:10|3572.4|3563.7|3572.67|3563.97|3573.45|3564.75|3572.31|3563.61|27
1631855960000|2021-09-17 05:19:20|3572.64|3563.94|3573.05|3564.35|3573.42|3564.72|3572.62|3563.92|20
1631855970000|2021-09-17 05:19:30|3573.09|3564.39|3572.91|3564.21|3573.09|3564.39|3572.87|3564.17|29
1631855980000|2021-09-17 05:19:40|3572.89|3564.19|3573.16|3564.46|3573.16|3564.46|3572.62|3563.92|27
1631855990000|2021-09-17 05:19:50|3572.69|3563.99|3571.83|3563.13|3573.29|3564.59|3571.54|3562.84|35
1631856000000|2021-09-17 05:20:00|3572.19|3563.49|3571.4|3562.7|3572.69|3563.99|3571.4|3562.7|30
1631856010000|2021-09-17 05:20:10|3571.86|3563.16|3572.47|3563.77|3572.47|3563.77|3571.25|3562.55|25
1631856020000|2021-09-17 05:20:20|3571.88|3563.18|3572.85|3564.15|3573.07|3564.37|3571.39|3562.69|26
1631856030000|2021-09-17 05:20:30|3572.95|3564.25|3573.15|3564.45|3573.34|3564.64|3572.85|3564.15|21
1631856040000|2021-09-17 05:20:40|3573.41|3564.71|3573.2|3564.5|3573.52|3564.82|3573.2|3564.5|30
1631856050000|2021-09-17 05:20:50|3573.33|3564.63|3574.16|3565.46|3574.29|3565.59|3573.33|3564.63|34
1631856060000|2021-09-17 05:21:00|3574.05|3565.35|3574.01|3565.31|3574.16|3565.46|3573.76|3565.06|21
1631856070000|2021-09-17 05:21:10|3573.99|3565.29|3573.68|3564.98|3573.99|3565.29|3573.07|3564.37|23
1631856080000|2021-09-17 05:21:20|3573.37|3564.67|3572.53|3563.83|3573.97|3565.27|3572.53|3563.83|33
1631856090000|2021-09-17 05:21:30|3572.57|3563.87|3572.55|3563.85|3573.26|3564.56|3572.35|3563.65|21
1631856100000|2021-09-17 05:21:40|3572.56|3563.86|3572.43|3563.73|3572.96|3564.26|3572.35|3563.65|8
1631856110000|2021-09-17 05:21:50|3572.42|3563.72|3571.85|3563.15|3572.46|3563.76|3571.85|3563.15|8
1631856120000|2021-09-17 05:22:00|3572.43|3563.73|3569.8|3561.1|3572.55|3563.85|3569.69|3560.99|32
1631856130000|2021-09-17 05:22:10|3569.99|3561.29|3568.6|3559.9|3571.01|3562.31|3568.02|3559.32|34
1631856140000|2021-09-17 05:22:20|3568.58|3559.88|3568.23|3559.53|3569.18|3560.48|3567.93|3559.23|31
1631856150000|2021-09-17 05:22:30|3568.44|3559.74|3566.79|3558.09|3569.47|3560.77|3566.79|3558.09|32
1631856160000|2021-09-17 05:22:40|3566.88|3558.18|3566.83|3558.13|3566.92|3558.22|3566.58|3557.88|24
1631856170000|2021-09-17 05:22:50|3566.7|3558|3567.22|3558.52|3567.96|3559.26|3566.49|3557.79|33
1631856180000|2021-09-17 05:23:00|3567.2|3558.5|3567.52|3558.82|3568.17|3559.47|3566.78|3558.08|33
1631856190000|2021-09-17 05:23:10|3567.66|3558.96|3566.87|3558.17|3568.03|3559.33|3566.87|3558.17|29
1631856200000|2021-09-17 05:23:20|3566.9|3558.2|3564.74|3556.04|3567.72|3559.02|3564.37|3555.67|19
1631856210000|2021-09-17 05:23:30|3564.72|3556.02|3563.66|3554.96|3565.31|3556.61|3563.66|3554.96|27
1631856220000|2021-09-17 05:23:40|3564.49|3555.79|3564.59|3555.89|3565.63|3556.93|3564.34|3555.64|34
1631856230000|2021-09-17 05:23:50|3564.3|3555.6|3564.76|3556.06|3564.86|3556.16|3564.09|3555.39|28
1631856240000|2021-09-17 05:24:00|3564.78|3556.08|3565.72|3557.02|3565.84|3557.14|3564.71|3556.01|31
1631856250000|2021-09-17 05:24:10|3566.27|3557.57|3565.58|3556.88|3567.38|3558.68|3565.58|3556.88|34
1631856260000|2021-09-17 05:24:20|3565.93|3557.23|3563.46|3554.76|3565.93|3557.23|3563.46|3554.76|29
1631856270000|2021-09-17 05:24:30|3562.34|3553.64|3561.44|3552.74|3563.73|3555.03|3560.84|3552.14|37
1631856280000|2021-09-17 05:24:40|3561.84|3553.14|3562.51|3553.81|3562.7|3554|3561.58|3552.88|36
1631856290000|2021-09-17 05:24:50|3562.41|3553.71|3561.06|3552.36|3562.42|3553.72|3561.02|3552.32|33
1631856300000|2021-09-17 05:25:00|3561.02|3552.32|3559.79|3551.09|3561.45|3552.75|3559.47|3550.77|34
1631856310000|2021-09-17 05:25:10|3559.81|3551.11|3560.12|3551.42|3560.77|3552.07|3559.19|3550.49|37
1631856320000|2021-09-17 05:25:20|3560.15|3551.45|3560.71|3552.01|3561.14|3552.44|3559.73|3551.03|34
1631856330000|2021-09-17 05:25:30|3560.48|3551.78|3560.57|3551.87|3561.19|3552.49|3560.48|3551.78|34
1631856340000|2021-09-17 05:25:40|3560.66|3551.96|3561.16|3552.46|3561.27|3552.57|3560.18|3551.48|31
1631856350000|2021-09-17 05:25:50|3561.04|3552.34|3560.74|3552.04|3561.26|3552.56|3560.55|3551.85|38
1631856360000|2021-09-17 05:26:00|3560.75|3552.05|3562.18|3553.48|3562.18|3553.48|3560.75|3552.05|33
1631856370000|2021-09-17 05:26:10|3562.51|3553.81|3563.9|3555.2|3564.06|3555.36|3562.51|3553.81|32
1631856380000|2021-09-17 05:26:20|3563.87|3555.17|3561.95|3553.25|3564.08|3555.38|3561.94|3553.24|33
1631856390000|2021-09-17 05:26:30|3561.96|3553.26|3560.28|3551.58|3562|3553.3|3560.18|3551.48|37
1631856400000|2021-09-17 05:26:40|3560.27|3551.57|3558.59|3549.89|3560.44|3551.74|3557.83|3549.13|34
1631856410000|2021-09-17 05:26:50|3558.58|3549.88|3556.74|3548.04|3559.3|3550.6|3556.51|3547.81|33
1631856420000|2021-09-17 05:27:00|3556.71|3548.01|3556.58|3547.88|3557.52|3548.82|3553.32|3544.62|38
1631856430000|2021-09-17 05:27:10|3556.94|3548.24|3557.56|3548.86|3557.9|3549.2|3556.94|3548.24|35
1631856440000|2021-09-17 05:27:20|3557.47|3548.77|3557.72|3549.02|3558.11|3549.41|3557.38|3548.68|37
1631856450000|2021-09-17 05:27:30|3557.63|3548.93|3560|3551.3|3560|3551.3|3557.54|3548.84|32
1631856460000|2021-09-17 05:27:40|3559.26|3550.56|3559.04|3550.34|3560.03|3551.33|3558.8|3550.1|32
1631856470000|2021-09-17 05:27:50|3558.98|3550.28|3559.6|3550.9|3559.61|3550.91|3558.98|3550.28|15
1631856480000|2021-09-17 05:28:00|3559.64|3550.94|3560.01|3551.31|3560.08|3551.38|3559.18|3550.48|36
1631856490000|2021-09-17 05:28:10|3560.02|3551.32|3560.34|3551.64|3560.34|3551.64|3560|3551.3|12
1631856500000|2021-09-17 05:28:20|3560.35|3551.65|3561.73|3553.03|3561.73|3553.03|3560.14|3551.44|25
1631856510000|2021-09-17 05:28:30|3561.77|3553.07|3562.05|3553.35|3562.4|3553.7|3561.74|3553.04|24
1631856520000|2021-09-17 05:28:40|3562.25|3553.55|3563.34|3554.64|3563.34|3554.64|3562.12|3553.42|26
1631856530000|2021-09-17 05:28:50|3563.42|3554.72|3564.22|3555.52|3564.67|3555.97|3563.42|3554.72|36
1631856540000|2021-09-17 05:29:00|3565.04|3556.34|3564.31|3555.61|3565.04|3556.34|3564.25|3555.55|26
1631856550000|2021-09-17 05:29:10|3564.77|3556.07|3565.38|3556.68|3565.93|3557.23|3564.62|3555.92|29
1631856560000|2021-09-17 05:29:20|3565.92|3557.22|3564.07|3555.37|3565.93|3557.23|3564.07|3555.37|24
1631856570000|2021-09-17 05:29:30|3564.08|3555.38|3564.77|3556.07|3564.88|3556.18|3564.08|3555.38|32
1631856580000|2021-09-17 05:29:40|3564.55|3555.85|3563.02|3554.32|3564.71|3556.01|3563.02|3554.32|32
1631856590000|2021-09-17 05:29:50|3563.01|3554.31|3563.24|3554.54|3563.25|3554.55|3562.67|3553.97|31
1631856600000|2021-09-17 05:30:00|3562.95|3554.25|3562.62|3553.92|3563.39|3554.69|3562.62|3553.92|30
1631856610000|2021-09-17 05:30:10|3562.2|3553.5|3563.17|3554.47|3563.35|3554.65|3562.11|3553.41|34
1631856620000|2021-09-17 05:30:20|3563.34|3554.64|3564.49|3555.79|3564.5|3555.8|3563.11|3554.41|35
1631856630000|2021-09-17 05:30:30|3564.44|3555.74|3563.91|3555.21|3564.61|3555.91|3563.71|3555.01|37
1631856640000|2021-09-17 05:30:40|3563.62|3554.92|3564.14|3555.44|3564.14|3555.44|3562.97|3554.27|33
1631856650000|2021-09-17 05:30:50|3564.26|3555.56|3564.15|3555.45|3564.35|3555.65|3563.85|3555.15|37
1631856660000|2021-09-17 05:31:00|3564.17|3555.47|3564.52|3555.82|3564.8|3556.1|3564.09|3555.39|24
1631856670000|2021-09-17 05:31:10|3564.93|3556.23|3565.82|3557.12|3565.95|3557.25|3564.8|3556.1|27
1631856680000|2021-09-17 05:31:20|3565.91|3557.21|3565.74|3557.04|3566|3557.3|3565.67|3556.97|31
1631856690000|2021-09-17 05:31:30|3565.73|3557.03|3565.87|3557.17|3566.22|3557.52|3565.12|3556.42|30
1631856700000|2021-09-17 05:31:40|3565.93|3557.23|3564.3|3555.6|3565.93|3557.23|3564.02|3555.32|33
1631856710000|2021-09-17 05:31:50|3564.1|3555.4|3562.91|3554.21|3564.1|3555.4|3562.64|3553.94|31
1631856720000|2021-09-17 05:32:00|3562.79|3554.09|3560.93|3552.23|3562.79|3554.09|3560.87|3552.17|37
1631856730000|2021-09-17 05:32:10|3561.44|3552.74|3562.64|3553.94|3563.06|3554.36|3561.43|3552.73|30
1631856740000|2021-09-17 05:32:20|3563.06|3554.36|3562.54|3553.84|3563.06|3554.36|3561.31|3552.61|31
1631856750000|2021-09-17 05:32:30|3562.31|3553.61|3561.27|3552.57|3562.31|3553.61|3561.02|3552.32|37
1631856760000|2021-09-17 05:32:40|3561.36|3552.66|3561.27|3552.57|3562.18|3553.48|3560.85|3552.15|28
1631856770000|2021-09-17 05:32:50|3561.28|3552.58|3561.27|3552.57|3561.28|3552.58|3559.84|3551.14|22
1631856780000|2021-09-17 05:33:00|3561.18|3552.48|3560.89|3552.19|3561.24|3552.54|3560.66|3551.96|21
1631856790000|2021-09-17 05:33:10|3560.97|3552.27|3562.43|3553.73|3562.57|3553.87|3560.97|3552.27|26
1631856800000|2021-09-17 05:33:20|3562.46|3553.76|3562.9|3554.2|3562.92|3554.22|3562.11|3553.41|31
1631856810000|2021-09-17 05:33:30|3562.91|3554.21|3562.58|3553.88|3562.91|3554.21|3562.41|3553.71|23
1631856820000|2021-09-17 05:33:40|3562.67|3553.97|3564.16|3555.46|3564.28|3555.58|3562.33|3553.63|31
1631856830000|2021-09-17 05:33:50|3564.24|3555.54|3564.24|3555.54|3564.39|3555.69|3563.65|3554.95|32
1631856840000|2021-09-17 05:34:00|3564.8|3556.1|3564.37|3555.67|3564.8|3556.1|3564.31|3555.61|32
1631856850000|2021-09-17 05:34:10|3564.57|3555.87|3564.54|3555.84|3564.82|3556.12|3564.34|3555.64|35
1631856860000|2021-09-17 05:34:20|3564.84|3556.14|3564.42|3555.72|3564.95|3556.25|3564.12|3555.42|34
1631856870000|2021-09-17 05:34:30|3564.37|3555.67|3564.14|3555.44|3564.56|3555.86|3563.93|3555.23|32
1631856880000|2021-09-17 05:34:40|3564.13|3555.43|3564.31|3555.61|3564.67|3555.97|3564.13|3555.43|34
1631856890000|2021-09-17 05:34:50|3564.61|3555.91|3564.22|3555.52|3564.91|3556.21|3564.15|3555.45|32
1631856900000|2021-09-17 05:35:00|3564.63|3555.93|3565.08|3556.38|3565.28|3556.58|3564.39|3555.69|32
1631856910000|2021-09-17 05:35:10|3565.09|3556.39|3566.84|3558.14|3566.84|3558.14|3565.09|3556.39|34
1631856920000|2021-09-17 05:35:20|3566.81|3558.11|3566.42|3557.72|3567.21|3558.51|3566.42|3557.72|32
1631856930000|2021-09-17 05:35:30|3567.09|3558.39|3566.43|3557.73|3567.96|3559.26|3566.42|3557.72|29
1631856940000|2021-09-17 05:35:40|3566.99|3558.29|3566.83|3558.13|3567.79|3559.09|3566.44|3557.74|25
1631856950000|2021-09-17 05:35:50|3566.7|3558|3566.51|3557.81|3566.82|3558.12|3566.41|3557.71|33
1631856960000|2021-09-17 05:36:00|3566.48|3557.78|3566.88|3558.18|3567|3558.3|3566.34|3557.64|33
1631856970000|2021-09-17 05:36:10|3566.8|3558.1|3565.08|3556.38|3566.8|3558.1|3565.04|3556.34|28
1631856980000|2021-09-17 05:36:20|3565.09|3556.39|3564.56|3555.86|3565.09|3556.39|3564.23|3555.53|25
1631856990000|2021-09-17 05:36:30|3564.59|3555.89|3564.52|3555.82|3564.59|3555.89|3564.33|3555.63|13
1631857000000|2021-09-17 05:36:40|3565.27|3556.57|3565.81|3557.11|3565.97|3557.27|3565.18|3556.48|30
1631857010000|2021-09-17 05:36:50|3565.64|3556.94|3565.98|3557.28|3565.99|3557.29|3565.62|3556.92|22
1631857020000|2021-09-17 05:37:00|3565.75|3557.05|3565.83|3557.13|3565.94|3557.24|3565.62|3556.92|36
1631857030000|2021-09-17 05:37:10|3565.88|3557.18|3565.02|3556.32|3565.9|3557.2|3565.02|3556.32|34
1631857040000|2021-09-17 05:37:20|3565.03|3556.33|3564.84|3556.14|3565.12|3556.42|3564.59|3555.89|38
1631857050000|2021-09-17 05:37:30|3564.9|3556.2|3564.48|3555.78|3565.15|3556.45|3564.41|3555.71|35
1631857060000|2021-09-17 05:37:40|3564.41|3555.71|3563.27|3554.57|3564.5|3555.8|3563.27|3554.57|32
1631857070000|2021-09-17 05:37:50|3563.18|3554.48|3562.8|3554.1|3563.51|3554.81|3562.76|3554.06|26
1631857080000|2021-09-17 05:38:00|3562.81|3554.11|3564.08|3555.38|3564.08|3555.38|3562.73|3554.03|25
1631857090000|2021-09-17 05:38:10|3564.15|3555.45|3563.83|3555.13|3564.15|3555.45|3563.75|3555.05|26
1631857100000|2021-09-17 05:38:20|3563.9|3555.2|3563.61|3554.91|3563.99|3555.29|3563.49|3554.79|29
1631857110000|2021-09-17 05:38:30|3563.85|3555.15|3564.07|3555.37|3564.07|3555.37|3563.18|3554.48|31
1631857120000|2021-09-17 05:38:40|3564.17|3555.47|3561.85|3553.15|3564.17|3555.47|3561.72|3553.02|31
1631857130000|2021-09-17 05:38:50|3561.86|3553.16|3561.52|3552.82|3561.86|3553.16|3561.17|3552.47|33
1631857140000|2021-09-17 05:39:00|3561.62|3552.92|3563.29|3554.59|3563.43|3554.73|3561.62|3552.92|29
1631857150000|2021-09-17 05:39:10|3562.86|3554.16|3562.54|3553.84|3562.94|3554.24|3562.45|3553.75|37
1631857160000|2021-09-17 05:39:20|3562.56|3553.86|3562.21|3553.51|3562.64|3553.94|3561.91|3553.21|31
1631857170000|2021-09-17 05:39:30|3562.16|3553.46|3562.22|3553.52|3562.22|3553.52|3561.81|3553.11|22
1631857180000|2021-09-17 05:39:40|3562.21|3553.51|3562.21|3553.51|3562.22|3553.52|3562.15|3553.45|6
1631857190000|2021-09-17 05:39:50|3561.96|3553.26|3562.21|3553.51|3562.37|3553.67|3561.8|3553.1|15
1631857200000|2021-09-17 05:40:00|3562.33|3553.63|3562.24|3553.54|3562.53|3553.83|3562|3553.3|22
1631857210000|2021-09-17 05:40:10|3562.27|3553.57|3562.13|3553.43|3562.52|3553.82|3561.98|3553.28|27
1631857220000|2021-09-17 05:40:20|3562.43|3553.73|3561.89|3553.19|3562.44|3553.74|3561.58|3552.88|31
1631857230000|2021-09-17 05:40:30|3561.78|3553.08|3562.34|3553.64|3562.37|3553.67|3561.68|3552.98|32
1631857240000|2021-09-17 05:40:40|3562.35|3553.65|3562.7|3554|3563.25|3554.55|3562.03|3553.33|32
1631857250000|2021-09-17 05:40:50|3562.83|3554.13|3562.77|3554.07|3562.84|3554.14|3562.54|3553.84|28
1631857260000|2021-09-17 05:41:00|3562.98|3554.28|3562.88|3554.18|3564.28|3555.58|3562.79|3554.09|40
1631857270000|2021-09-17 05:41:10|3562.81|3554.11|3561.68|3552.98|3562.81|3554.11|3561.68|3552.98|36
1631857280000|2021-09-17 05:41:20|3561.61|3552.91|3561.09|3552.39|3561.77|3553.07|3560.65|3551.95|35
1631857290000|2021-09-17 05:41:30|3560.77|3552.07|3560.19|3551.49|3561.58|3552.88|3560.13|3551.43|32
1631857300000|2021-09-17 05:41:40|3560.16|3551.46|3559.92|3551.22|3560.38|3551.68|3559.75|3551.05|33
1631857310000|2021-09-17 05:41:50|3560.32|3551.62|3559.72|3551.02|3560.38|3551.68|3559.4|3550.7|31
1631857320000|2021-09-17 05:42:00|3559.76|3551.06|3558.15|3549.45|3559.86|3551.16|3557.98|3549.28|31
1631857330000|2021-09-17 05:42:10|3558.3|3549.6|3557.41|3548.71|3558.3|3549.6|3557.15|3548.45|30
1631857340000|2021-09-17 05:42:20|3557.36|3548.66|3556.85|3548.15|3557.48|3548.78|3556.41|3547.71|34
1631857350000|2021-09-17 05:42:30|3557.08|3548.38|3558.01|3549.31|3558.09|3549.39|3557.08|3548.38|35
1631857360000|2021-09-17 05:42:40|3557.64|3548.94|3557.6|3548.9|3558.17|3549.47|3557.47|3548.77|32
1631857370000|2021-09-17 05:42:50|3557.61|3548.91|3558.14|3549.44|3558.2|3549.5|3557.61|3548.91|33
1631857380000|2021-09-17 05:43:00|3558.2|3549.5|3557.95|3549.25|3558.2|3549.5|3557.86|3549.16|28
1631857390000|2021-09-17 05:43:10|3558.07|3549.37|3557.38|3548.68|3558.19|3549.49|3557.38|3548.68|30
1631857400000|2021-09-17 05:43:20|3557.73|3549.03|3557.59|3548.89|3558.08|3549.38|3557.48|3548.78|35
1631857410000|2021-09-17 05:43:30|3557.49|3548.79|3557.54|3548.84|3557.84|3549.14|3557.44|3548.74|36
1631857420000|2021-09-17 05:43:40|3557.93|3549.23|3558.64|3549.94|3559.05|3550.35|3557.56|3548.86|33
1631857430000|2021-09-17 05:43:50|3558.59|3549.89|3557.99|3549.29|3558.68|3549.98|3557.74|3549.04|33
1631857440000|2021-09-17 05:44:00|3557.84|3549.14|3558.81|3550.11|3559.12|3550.42|3557.84|3549.14|31
1631857450000|2021-09-17 05:44:10|3558.83|3550.13|3558.11|3549.41|3558.94|3550.24|3558.11|3549.41|35
1631857460000|2021-09-17 05:44:20|3558.17|3549.47|3557.87|3549.17|3558.41|3549.71|3557.77|3549.07|33
1631857470000|2021-09-17 05:44:30|3557.74|3549.04|3558.8|3550.1|3558.85|3550.15|3557.53|3548.83|32
1631857480000|2021-09-17 05:44:40|3558.51|3549.81|3558.79|3550.09|3558.96|3550.26|3558.5|3549.8|34
1631857490000|2021-09-17 05:44:50|3558.87|3550.17|3558.89|3550.19|3558.9|3550.2|3558.76|3550.06|29
1631857500000|2021-09-17 05:45:00|3558.79|3550.09|3558.68|3549.98|3558.83|3550.13|3558.55|3549.85|29
1631857510000|2021-09-17 05:45:10|3558.57|3549.87|3558.39|3549.69|3558.7|3550|3557.98|3549.28|25
1631857520000|2021-09-17 05:45:20|3558.69|3549.99|3557.76|3549.06|3558.75|3550.05|3557.29|3548.59|37
1631857530000|2021-09-17 05:45:30|3557.88|3549.18|3557.44|3548.74|3557.94|3549.24|3556.76|3548.06|34
1631857540000|2021-09-17 05:45:40|3557.43|3548.73|3557.62|3548.92|3557.83|3549.13|3556.92|3548.22|37
1631857550000|2021-09-17 05:45:50|3557.64|3548.94|3557.16|3548.46|3557.64|3548.94|3556.96|3548.26|36
1631857560000|2021-09-17 05:46:00|3557.19|3548.49|3557.02|3548.32|3557.85|3549.15|3556.97|3548.27|38
1631857570000|2021-09-17 05:46:10|3556.98|3548.28|3556.74|3548.04|3557.23|3548.53|3556.5|3547.8|38
1631857580000|2021-09-17 05:46:20|3557.01|3548.31|3557.1|3548.4|3557.14|3548.44|3556.8|3548.1|33
1631857590000|2021-09-17 05:46:30|3557.09|3548.39|3557.23|3548.53|3557.36|3548.66|3556.7|3548|36
1631857600000|2021-09-17 05:46:40|3557.3|3548.6|3557.25|3548.55|3557.41|3548.71|3556.57|3547.87|37
1631857610000|2021-09-17 05:46:50|3557.16|3548.46|3557.01|3548.31|3557.19|3548.49|3556.71|3548.01|34
1631857620000|2021-09-17 05:47:00|3556.96|3548.26|3557.34|3548.64|3557.35|3548.65|3556.89|3548.19|37
1631857630000|2021-09-17 05:47:10|3557.31|3548.61|3557.28|3548.58|3557.4|3548.7|3557.09|3548.39|35
1631857640000|2021-09-17 05:47:20|3557|3548.3|3556.54|3547.84|3557.26|3548.56|3556.44|3547.74|33
1631857650000|2021-09-17 05:47:30|3556.55|3547.85|3556.59|3547.89|3557.55|3548.85|3556.53|3547.83|38
1631857660000|2021-09-17 05:47:40|3556.58|3547.88|3556.43|3547.73|3557.04|3548.34|3556.29|3547.59|30
1631857670000|2021-09-17 05:47:50|3556.54|3547.84|3556.52|3547.82|3556.82|3548.12|3556.35|3547.65|28
1631857680000|2021-09-17 05:48:00|3556.38|3547.68|3558.14|3549.44|3558.32|3549.62|3556.33|3547.63|33
1631857690000|2021-09-17 05:48:10|3558.17|3549.47|3558|3549.3|3558.43|3549.73|3557.7|3549|30
1631857700000|2021-09-17 05:48:20|3557.98|3549.28|3558.52|3549.82|3558.82|3550.12|3557.83|3549.13|31
1631857710000|2021-09-17 05:48:30|3558.92|3550.22|3559.64|3550.94|3559.64|3550.94|3558.92|3550.22|23
1631857720000|2021-09-17 05:48:40|3559.62|3550.92|3558.88|3550.18|3559.65|3550.95|3558.67|3549.97|33
1631857730000|2021-09-17 05:48:50|3558.9|3550.2|3557.97|3549.27|3558.9|3550.2|3557.93|3549.23|25
1631857740000|2021-09-17 05:49:00|3557.96|3549.26|3558.16|3549.46|3558.58|3549.88|3557.84|3549.14|28
1631857750000|2021-09-17 05:49:10|3558.36|3549.66|3558.35|3549.65|3558.84|3550.14|3558.05|3549.35|31
1631857760000|2021-09-17 05:49:20|3558.36|3549.66|3558.75|3550.05|3559.43|3550.73|3558.34|3549.64|35
1631857770000|2021-09-17 05:49:30|3558.73|3550.03|3559.36|3550.66|3559.4|3550.7|3558.72|3550.02|36
1631857780000|2021-09-17 05:49:40|3559.32|3550.62|3559.09|3550.39|3559.38|3550.68|3558.83|3550.13|35
1631857790000|2021-09-17 05:49:50|3559.12|3550.42|3559.32|3550.62|3559.6|3550.9|3558.97|3550.27|28
1631857800000|2021-09-17 05:50:00|3559.33|3550.63|3557.86|3549.16|3559.33|3550.63|3557.54|3548.84|32
1631857810000|2021-09-17 05:50:10|3557.79|3549.09|3556.47|3547.77|3558.18|3549.48|3556.3|3547.6|33
1631857820000|2021-09-17 05:50:20|3556.48|3547.78|3556.5|3547.8|3556.92|3548.22|3556.08|3547.38|34
1631857830000|2021-09-17 05:50:30|3556.44|3547.74|3556.14|3547.44|3556.96|3548.26|3555.76|3547.06|35
1631857840000|2021-09-17 05:50:40|3556.17|3547.47|3556.09|3547.39|3556.24|3547.54|3556.02|3547.32|31
1631857850000|2021-09-17 05:50:50|3556.22|3547.52|3556.11|3547.41|3556.71|3548.01|3555.83|3547.13|31
1631857860000|2021-09-17 05:51:00|3556.13|3547.43|3557.38|3548.68|3557.51|3548.81|3556.1|3547.4|31
1631857870000|2021-09-17 05:51:10|3557.16|3548.46|3557.95|3549.25|3557.95|3549.25|3557.02|3548.32|32
1631857880000|2021-09-17 05:51:20|3557.94|3549.24|3557.93|3549.23|3558.39|3549.69|3557.55|3548.85|36
1631857890000|2021-09-17 05:51:30|3557.96|3549.26|3557.39|3548.69|3558.06|3549.36|3557.39|3548.69|36
1631857900000|2021-09-17 05:51:40|3557.43|3548.73|3558.58|3549.88|3558.67|3549.97|3557.13|3548.43|34
1631857910000|2021-09-17 05:51:50|3558.53|3549.83|3563.04|3554.34|3563.04|3554.34|3557.92|3549.22|39
1631857920000|2021-09-17 05:52:00|3563.46|3554.76|3562.77|3554.07|3563.46|3554.76|3562.12|3553.42|37
1631857930000|2021-09-17 05:52:10|3562.78|3554.08|3564.48|3555.78|3564.57|3555.87|3562.17|3553.47|40
1631857940000|2021-09-17 05:52:20|3564.46|3555.76|3566.32|3557.62|3566.34|3557.64|3564.43|3555.73|31
1631857950000|2021-09-17 05:52:30|3566.34|3557.64|3566.27|3557.57|3568|3559.3|3566.09|3557.39|39
1631857960000|2021-09-17 05:52:40|3566.04|3557.34|3565.88|3557.18|3566.66|3557.96|3565.69|3556.99|37
1631857970000|2021-09-17 05:52:50|3566.18|3557.48|3566.4|3557.7|3566.64|3557.94|3566.02|3557.32|37
1631857980000|2021-09-17 05:53:00|3566.44|3557.74|3566.52|3557.82|3566.87|3558.17|3565.51|3556.81|35
1631857990000|2021-09-17 05:53:10|3566.71|3558.01|3566.51|3557.81|3566.76|3558.06|3566.45|3557.75|36
1631858000000|2021-09-17 05:53:20|3566.48|3557.78|3565.73|3557.03|3566.84|3558.14|3565.73|3557.03|32
1631858010000|2021-09-17 05:53:30|3565.81|3557.11|3564.8|3556.1|3565.81|3557.11|3564.45|3555.75|30
1631858020000|2021-09-17 05:53:40|3564.94|3556.24|3565.22|3556.52|3565.35|3556.65|3564.84|3556.14|32
1631858030000|2021-09-17 05:53:50|3565.17|3556.47|3566.53|3557.83|3566.68|3557.98|3565.17|3556.47|33
1631858040000|2021-09-17 05:54:00|3566.54|3557.84|3566.94|3558.24|3567.17|3558.47|3566.39|3557.69|26
1631858050000|2021-09-17 05:54:10|3566.87|3558.17|3566.57|3557.87|3567.11|3558.41|3566.57|3557.87|33
1631858060000|2021-09-17 05:54:20|3566.55|3557.85|3565.96|3557.26|3566.55|3557.85|3565.52|3556.82|28
1631858070000|2021-09-17 05:54:30|3565.89|3557.19|3565.32|3556.62|3565.92|3557.22|3564.84|3556.14|34
1631858080000|2021-09-17 05:54:40|3565.31|3556.61|3564.63|3555.93|3565.53|3556.83|3564.56|3555.86|34
1631858090000|2021-09-17 05:54:50|3564.62|3555.92|3565.04|3556.34|3565.18|3556.48|3564.58|3555.88|34
1631858100000|2021-09-17 05:55:00|3565.02|3556.32|3564.98|3556.28|3565.29|3556.59|3564.68|3555.98|27
1631858110000|2021-09-17 05:55:10|3565.06|3556.36|3568.76|3560.06|3568.76|3560.06|3565.06|3556.36|27
1631858120000|2021-09-17 05:55:20|3568.13|3559.43|3568.36|3559.66|3568.53|3559.83|3567.45|3558.75|26
1631858130000|2021-09-17 05:55:30|3568.3|3559.6|3567.04|3558.34|3568.3|3559.6|3566.79|3558.09|31
1631858140000|2021-09-17 05:55:40|3567.09|3558.39|3568.33|3559.63|3568.45|3559.75|3566.65|3557.95|37
1631858150000|2021-09-17 05:55:50|3568.44|3559.74|3569.25|3560.55|3569.25|3560.55|3568.44|3559.74|34
1631858160000|2021-09-17 05:56:00|3568.65|3559.95|3568.51|3559.81|3568.85|3560.15|3568.37|3559.67|32
1631858170000|2021-09-17 05:56:10|3568.53|3559.83|3569.09|3560.39|3569.13|3560.43|3568.42|3559.72|27
1631858180000|2021-09-17 05:56:20|3569.07|3560.37|3567.81|3559.11|3569.13|3560.43|3567.55|3558.85|31
1631858190000|2021-09-17 05:56:30|3567.59|3558.89|3567.11|3558.41|3567.9|3559.2|3567.11|3558.41|25
1631858200000|2021-09-17 05:56:40|3567.26|3558.56|3567.26|3558.56|3567.29|3558.59|3567.11|3558.41|14
1631858210000|2021-09-17 05:56:50|3567.28|3558.58|3566.93|3558.23|3567.8|3559.1|3566.8|3558.1|25
1631858220000|2021-09-17 05:57:00|3567.51|3558.81|3567.74|3559.04|3567.74|3559.04|3567.35|3558.65|20
1631858230000|2021-09-17 05:57:10|3567.64|3558.94|3567.68|3558.98|3567.83|3559.13|3567.5|3558.8|10
1631858240000|2021-09-17 05:57:20|3567.49|3558.79|3567.56|3558.86|3567.69|3558.99|3567.12|3558.42|24
1631858250000|2021-09-17 05:57:30|3567.28|3558.58|3568.64|3559.94|3568.84|3560.14|3567.28|3558.58|32
1631858260000|2021-09-17 05:57:40|3568.6|3559.9|3568.29|3559.59|3569.2|3560.5|3567.91|3559.21|31
1631858270000|2021-09-17 05:57:50|3568.59|3559.89|3568.5|3559.8|3568.59|3559.89|3567.61|3558.91|20
1631858280000|2021-09-17 05:58:00|3568.49|3559.79|3567.7|3559|3568.49|3559.79|3567.14|3558.44|23
1631858290000|2021-09-17 05:58:10|3567.88|3559.18|3568.06|3559.36|3568.16|3559.46|3567.75|3559.05|14
1631858300000|2021-09-17 05:58:20|3568.15|3559.45|3567.41|3558.71|3568.18|3559.48|3567.41|3558.71|15
1631858310000|2021-09-17 05:58:30|3567.58|3558.88|3567.65|3558.95|3568.05|3559.35|3567.55|3558.85|15
1631858320000|2021-09-17 05:58:40|3567.49|3558.79|3567.68|3558.98|3567.81|3559.11|3567.14|3558.44|19
1631858330000|2021-09-17 05:58:50|3567.75|3559.05|3567.93|3559.23|3568.03|3559.33|3567.75|3559.05|16
1631858340000|2021-09-17 05:59:00|3567.92|3559.22|3565.86|3557.16|3568.17|3559.47|3565.86|3557.16|26
1631858350000|2021-09-17 05:59:10|3565.69|3556.99|3565.19|3556.49|3566.15|3557.45|3564.23|3555.53|32
1631858360000|2021-09-17 05:59:20|3565.26|3556.56|3565.11|3556.41|3565.31|3556.61|3565.03|3556.33|29
1631858370000|2021-09-17 05:59:30|3565.07|3556.37|3565.16|3556.46|3565.3|3556.6|3564.96|3556.26|30
1631858380000|2021-09-17 05:59:40|3564.91|3556.21|3565.74|3557.04|3565.74|3557.04|3564.83|3556.13|28
1631858390000|2021-09-17 05:59:50|3565.97|3557.27|3566.35|3557.65|3566.59|3557.89|3565.84|3557.14|27
1631858400000|2021-09-17 06:00:00|3566.36|3557.66|3567.83|3559.13|3567.96|3559.26|3566.02|3557.32|34
1631858410000|2021-09-17 06:00:10|3567.96|3559.26|3567.93|3559.23|3568.13|3559.43|3567.42|3558.72|20
1631858420000|2021-09-17 06:00:20|3567.94|3559.24|3568.48|3559.78|3569.03|3560.33|3567.94|3559.24|33
1631858430000|2021-09-17 06:00:30|3568.49|3559.79|3570.22|3561.52|3570.22|3561.52|3568.44|3559.74|23
1631858440000|2021-09-17 06:00:40|3570.25|3561.55|3569.03|3560.33|3570.25|3561.55|3567.91|3559.21|20
1631858450000|2021-09-17 06:00:50|3569.02|3560.32|3568.6|3559.9|3569.38|3560.68|3568.21|3559.51|32
1631858460000|2021-09-17 06:01:00|3568.19|3559.49|3568.19|3559.49|3569.08|3560.38|3568.14|3559.44|22
1631858470000|2021-09-17 06:01:10|3568.01|3559.31|3569.12|3560.42|3569.4|3560.7|3568.01|3559.31|22
1631858480000|2021-09-17 06:01:20|3568.7|3560|3568.53|3559.83|3569.09|3560.39|3568.21|3559.51|22
1631858490000|2021-09-17 06:01:30|3568.12|3559.42|3566.21|3557.51|3568.72|3560.02|3566.09|3557.39|34
1631858500000|2021-09-17 06:01:40|3566.12|3557.42|3565.2|3556.5|3566.73|3558.03|3565.17|3556.47|35
1631858510000|2021-09-17 06:01:50|3565.24|3556.54|3564.79|3556.09|3565.7|3557|3564.33|3555.63|22
1631858520000|2021-09-17 06:02:00|3564.88|3556.18|3565.5|3556.8|3565.5|3556.8|3564.34|3555.64|31
1631858530000|2021-09-17 06:02:10|3565.21|3556.51|3563.9|3555.2|3565.5|3556.8|3563.62|3554.92|30
1631858540000|2021-09-17 06:02:20|3564.32|3555.62|3561.12|3552.42|3564.32|3555.62|3561.12|3552.42|34
1631858550000|2021-09-17 06:02:30|3559.99|3551.29|3560.63|3551.93|3561.6|3552.9|3559.98|3551.28|33
1631858560000|2021-09-17 06:02:40|3560.47|3551.77|3558.02|3549.32|3561.32|3552.62|3557.88|3549.18|35
1631858570000|2021-09-17 06:02:50|3558.03|3549.33|3557.79|3549.09|3558.15|3549.45|3557.61|3548.91|32
1631858580000|2021-09-17 06:03:00|3557.77|3549.07|3559.05|3550.35|3559.05|3550.35|3557.77|3549.07|32
1631858590000|2021-09-17 06:03:10|3558.98|3550.28|3558.95|3550.25|3559.1|3550.4|3558.82|3550.12|31
1631858600000|2021-09-17 06:03:20|3559|3550.3|3557.57|3548.87|3559.38|3550.68|3557.44|3548.74|27
1631858610000|2021-09-17 06:03:30|3557.56|3548.86|3558.05|3549.35|3558.12|3549.42|3557.19|3548.49|35
1631858620000|2021-09-17 06:03:40|3558|3549.3|3558.88|3550.18|3559.01|3550.31|3557.99|3549.29|38
1631858630000|2021-09-17 06:03:50|3558.87|3550.17|3559.05|3550.35|3559.23|3550.53|3558.23|3549.53|29
1631858640000|2021-09-17 06:04:00|3559.02|3550.32|3560.86|3552.16|3560.86|3552.16|3559.02|3550.32|37
1631858650000|2021-09-17 06:04:10|3561.01|3552.31|3561.23|3552.53|3561.52|3552.82|3560.86|3552.16|37
1631858660000|2021-09-17 06:04:20|3561.1|3552.4|3561.22|3552.52|3561.22|3552.52|3560.81|3552.11|36
1631858670000|2021-09-17 06:04:30|3561.32|3552.62|3561.46|3552.76|3561.61|3552.91|3561.01|3552.31|27
1631858680000|2021-09-17 06:04:40|3561.56|3552.86|3560.23|3551.53|3561.56|3552.86|3560.23|3551.53|33
1631858690000|2021-09-17 06:04:50|3560.3|3551.6|3559.18|3550.48|3560.48|3551.78|3559.12|3550.42|34
1631858700000|2021-09-17 06:05:00|3559.2|3550.5|3560.48|3551.78|3560.64|3551.94|3559.2|3550.5|23
1631858710000|2021-09-17 06:05:10|3560.51|3551.81|3561.87|3553.17|3561.87|3553.17|3560.49|3551.79|29
1631858720000|2021-09-17 06:05:20|3561.7|3553|3561.13|3552.43|3561.78|3553.08|3560.89|3552.19|38
1631858730000|2021-09-17 06:05:30|3561.11|3552.41|3558.14|3549.44|3561.17|3552.47|3558.02|3549.32|38
1631858740000|2021-09-17 06:05:40|3557.98|3549.28|3556.73|3548.03|3558.31|3549.61|3556.73|3548.03|37
1631858750000|2021-09-17 06:05:50|3556.97|3548.27|3554.75|3546.05|3556.97|3548.27|3554.74|3546.04|35
1631858760000|2021-09-17 06:06:00|3554.72|3546.02|3556.23|3547.53|3556.23|3547.53|3554.26|3545.56|34
1631858770000|2021-09-17 06:06:10|3556.24|3547.54|3556.03|3547.33|3557.27|3548.57|3555.98|3547.28|37
1631858780000|2021-09-17 06:06:20|3556.06|3547.36|3554.6|3545.9|3556.06|3547.36|3554.51|3545.81|39
1631858790000|2021-09-17 06:06:30|3554.58|3545.88|3554.37|3545.67|3555.17|3546.47|3554.37|3545.67|35
1631858800000|2021-09-17 06:06:40|3554.45|3545.75|3554.95|3546.25|3555.95|3547.25|3554.2|3545.5|34
1631858810000|2021-09-17 06:06:50|3554.89|3546.19|3555.55|3546.85|3555.55|3546.85|3554.81|3546.11|17
1631858820000|2021-09-17 06:07:00|3555.64|3546.94|3555.98|3547.28|3556.11|3547.41|3555.64|3546.94|19
1631858830000|2021-09-17 06:07:10|3556.61|3547.91|3556.62|3547.92|3556.72|3548.02|3556.35|3547.65|32
1631858840000|2021-09-17 06:07:20|3556.64|3547.94|3557.15|3548.45|3557.17|3548.47|3556.64|3547.94|27
1631858850000|2021-09-17 06:07:30|3557.14|3548.44|3556.74|3548.04|3557.17|3548.47|3556.71|3548.01|15
1631858860000|2021-09-17 06:07:40|3556.73|3548.03|3555.74|3547.04|3556.73|3548.03|3555.72|3547.02|18
1631858870000|2021-09-17 06:07:50|3555.75|3547.05|3555.55|3546.85|3555.9|3547.2|3555.55|3546.85|23
1631858880000|2021-09-17 06:08:00|3555.64|3546.94|3555.43|3546.73|3555.75|3547.05|3555.43|3546.73|29
1631858890000|2021-09-17 06:08:10|3555.26|3546.56|3556.04|3547.34|3556.12|3547.42|3555.08|3546.38|31
1631858900000|2021-09-17 06:08:20|3555.95|3547.25|3555.69|3546.99|3556.06|3547.36|3555.15|3546.45|33
1631858910000|2021-09-17 06:08:30|3555.48|3546.78|3555.61|3546.91|3556.35|3547.65|3555.48|3546.78|29
1631858920000|2021-09-17 06:08:40|3555.83|3547.13|3555.62|3546.92|3556.03|3547.33|3555.43|3546.73|25
1631858930000|2021-09-17 06:08:50|3555.59|3546.89|3555.31|3546.61|3556.68|3547.98|3555.1|3546.4|28
1631858940000|2021-09-17 06:09:00|3555.23|3546.53|3555.25|3546.55|3555.56|3546.86|3555.1|3546.4|32
1631858950000|2021-09-17 06:09:10|3555.29|3546.59|3555.2|3546.5|3555.68|3546.98|3555.2|3546.5|30
1631858960000|2021-09-17 06:09:20|3555.21|3546.51|3554.95|3546.25|3555.4|3546.7|3554.49|3545.79|29
1631858970000|2021-09-17 06:09:30|3554.75|3546.05|3555.28|3546.58|3555.63|3546.93|3554.73|3546.03|31
1631858980000|2021-09-17 06:09:40|3555.29|3546.59|3550.96|3542.26|3556.02|3547.32|3550.96|3542.26|37
1631858990000|2021-09-17 06:09:50|3550.95|3542.25|3551.91|3543.21|3552.22|3543.52|3550.95|3542.25|34
1631859000000|2021-09-17 06:10:00|3551.8|3543.1|3552.07|3543.37|3552.11|3543.41|3550.68|3541.98|36
1631859010000|2021-09-17 06:10:10|3551.9|3543.2|3552.86|3544.16|3552.91|3544.21|3551.79|3543.09|36
1631859020000|2021-09-17 06:10:20|3553.32|3544.62|3553.2|3544.5|3553.41|3544.71|3553.03|3544.33|27
1631859030000|2021-09-17 06:10:30|3552.88|3544.18|3551.19|3542.49|3553.17|3544.47|3551.19|3542.49|38
1631859040000|2021-09-17 06:10:40|3551.18|3542.48|3551.21|3542.51|3551.55|3542.85|3550.83|3542.13|38
1631859050000|2021-09-17 06:10:50|3550.81|3542.11|3550.36|3541.66|3551.53|3542.83|3550.36|3541.66|24
1631859060000|2021-09-17 06:11:00|3550.9|3542.2|3551.77|3543.07|3552.12|3543.42|3550.45|3541.75|32
1631859070000|2021-09-17 06:11:10|3552.01|3543.31|3552.16|3543.46|3552.92|3544.22|3552.01|3543.31|37
1631859080000|2021-09-17 06:11:20|3552.13|3543.43|3552.67|3543.97|3552.91|3544.21|3552.02|3543.32|32
1631859090000|2021-09-17 06:11:30|3552.68|3543.98|3553.62|3544.92|3553.68|3544.98|3552.49|3543.79|34
1631859100000|2021-09-17 06:11:40|3553.65|3544.95|3553.96|3545.26|3554|3545.3|3553.56|3544.86|33
1631859110000|2021-09-17 06:11:50|3553.93|3545.23|3553.48|3544.78|3553.94|3545.24|3553.36|3544.66|33
1631859120000|2021-09-17 06:12:00|3553.22|3544.52|3553.4|3544.7|3553.45|3544.75|3553.18|3544.48|21
1631859130000|2021-09-17 06:12:10|3553.44|3544.74|3553.99|3545.29|3554.04|3545.34|3553.44|3544.74|28
1631859140000|2021-09-17 06:12:20|3554.02|3545.32|3553.7|3545|3554.17|3545.47|3553.7|3545|30
1631859150000|2021-09-17 06:12:30|3554.02|3545.32|3554.83|3546.13|3554.85|3546.15|3554.02|3545.32|26
1631859160000|2021-09-17 06:12:40|3554.64|3545.94|3554.81|3546.11|3554.88|3546.18|3554.22|3545.52|32
1631859170000|2021-09-17 06:12:50|3554.82|3546.12|3553.85|3545.15|3554.84|3546.14|3553.85|3545.15|30
1631859180000|2021-09-17 06:13:00|3553.92|3545.22|3553.79|3545.09|3553.94|3545.24|3553.7|3545|35
1631859190000|2021-09-17 06:13:10|3553.78|3545.08|3553.33|3544.63|3553.79|3545.09|3552.42|3543.72|33
1631859200000|2021-09-17 06:13:20|3553.31|3544.61|3554.05|3545.35|3554.27|3545.57|3553.26|3544.56|39
1631859210000|2021-09-17 06:13:30|3554.06|3545.36|3554.39|3545.69|3554.66|3545.96|3553.93|3545.23|33
1631859220000|2021-09-17 06:13:40|3554.62|3545.92|3554.55|3545.85|3554.84|3546.14|3554.28|3545.58|34
1631859230000|2021-09-17 06:13:50|3554.34|3545.64|3555.1|3546.4|3555.41|3546.71|3554.34|3545.64|25
1631859240000|2021-09-17 06:14:00|3555.32|3546.62|3556.27|3547.57|3556.27|3547.57|3555.19|3546.49|32
1631859250000|2021-09-17 06:14:10|3556.26|3547.56|3554.93|3546.23|3556.26|3547.56|3554.64|3545.94|34
1631859260000|2021-09-17 06:14:20|3554.95|3546.25|3554.52|3545.82|3555.13|3546.43|3554.4|3545.7|33
1631859270000|2021-09-17 06:14:30|3554.5|3545.8|3554.65|3545.95|3555.27|3546.57|3554.39|3545.69|31
1631859280000|2021-09-17 06:14:40|3554.58|3545.88|3554.84|3546.14|3555.25|3546.55|3554.51|3545.81|35
1631859290000|2021-09-17 06:14:50|3554.85|3546.15|3554.75|3546.05|3555.03|3546.33|3554.61|3545.91|31
1631859300000|2021-09-17 06:15:00|3554.76|3546.06|3554.65|3545.95|3555.23|3546.53|3554.65|3545.95|27
1631859310000|2021-09-17 06:15:10|3554.66|3545.96|3554.62|3545.92|3554.96|3546.26|3554.45|3545.75|28
1631859320000|2021-09-17 06:15:20|3554.77|3546.07|3554.67|3545.97|3554.86|3546.16|3554.65|3545.95|31
1631859330000|2021-09-17 06:15:30|3554.74|3546.04|3554.76|3546.06|3554.99|3546.29|3554.63|3545.93|33
1631859340000|2021-09-17 06:15:40|3554.77|3546.07|3554.69|3545.99|3554.77|3546.07|3554.69|3545.99|2
1631859350000|2021-09-17 06:15:50|3554.77|3546.07|3554.77|3546.07|3554.89|3546.19|3554.7|3546|28
1631859360000|2021-09-17 06:16:00|3554.7|3546|3552.58|3543.88|3554.77|3546.07|3552.36|3543.66|22
1631859370000|2021-09-17 06:16:10|3552.64|3543.94|3552.2|3543.5|3553.15|3544.45|3551.6|3542.9|36
1631859380000|2021-09-17 06:16:20|3552.17|3543.47|3550.45|3541.75|3552.35|3543.65|3549.74|3541.04|36
1631859390000|2021-09-17 06:16:30|3549.74|3541.04|3550.23|3541.53|3550.6|3541.9|3549.72|3541.02|21
1631859400000|2021-09-17 06:16:40|3549.67|3540.97|3546.64|3537.94|3550.31|3541.61|3546.32|3537.62|29
1631859410000|2021-09-17 06:16:50|3546.37|3537.67|3546.24|3537.54|3547.06|3538.36|3546.24|3537.54|34
1631859420000|2021-09-17 06:17:00|3546.31|3537.61|3546.79|3538.09|3546.88|3538.18|3545.85|3537.15|32
1631859430000|2021-09-17 06:17:10|3546.92|3538.22|3549.95|3541.25|3549.98|3541.28|3546.92|3538.22|37
1631859440000|2021-09-17 06:17:20|3549.94|3541.24|3549.79|3541.09|3550|3541.3|3549.66|3540.96|37
1631859450000|2021-09-17 06:17:30|3549.75|3541.05|3550.67|3541.97|3550.98|3542.28|3549.75|3541.05|34
1631859460000|2021-09-17 06:17:40|3550.9|3542.2|3550.18|3541.48|3550.9|3542.2|3549.9|3541.2|34
1631859470000|2021-09-17 06:17:50|3550.13|3541.43|3550.06|3541.36|3550.45|3541.75|3550.01|3541.31|35
1631859480000|2021-09-17 06:18:00|3550.03|3541.33|3550.72|3542.02|3550.74|3542.04|3550.03|3541.33|30
1631859490000|2021-09-17 06:18:10|3550.75|3542.05|3551.05|3542.35|3551.05|3542.35|3550.72|3542.02|28
1631859500000|2021-09-17 06:18:20|3551.06|3542.36|3551.32|3542.62|3551.32|3542.62|3551.06|3542.36|28
1631859510000|2021-09-17 06:18:30|3551.26|3542.56|3551.19|3542.49|3551.45|3542.75|3551.02|3542.32|27
1631859520000|2021-09-17 06:18:40|3551.2|3542.5|3549.61|3540.91|3551.37|3542.67|3549.61|3540.91|31
1631859530000|2021-09-17 06:18:50|3549.63|3540.93|3548.72|3540.02|3549.83|3541.13|3548.72|3540.02|31
1631859540000|2021-09-17 06:19:00|3548.98|3540.28|3549.14|3540.44|3549.14|3540.44|3548.57|3539.87|32
1631859550000|2021-09-17 06:19:10|3549.15|3540.45|3549.02|3540.32|3549.15|3540.45|3548.69|3539.99|32
1631859560000|2021-09-17 06:19:20|3548.84|3540.14|3548.78|3540.08|3549.25|3540.55|3548.43|3539.73|23
1631859570000|2021-09-17 06:19:30|3548.77|3540.07|3547.58|3538.88|3548.84|3540.14|3547.58|3538.88|30
1631859580000|2021-09-17 06:19:40|3547.57|3538.87|3546.6|3537.9|3547.84|3539.14|3546.6|3537.9|33
1631859590000|2021-09-17 06:19:50|3546.63|3537.93|3546.59|3537.89|3547.29|3538.59|3546.04|3537.34|32
1631859600000|2021-09-17 06:20:00|3546.62|3537.92|3547.94|3539.24|3547.98|3539.28|3546.42|3537.72|28
1631859610000|2021-09-17 06:20:10|3548.17|3539.47|3548.43|3539.73|3549.2|3540.5|3548.17|3539.47|30
1631859620000|2021-09-17 06:20:20|3548.5|3539.8|3548.58|3539.88|3549.2|3540.5|3548.5|3539.8|22
1631859630000|2021-09-17 06:20:30|3548.71|3540.01|3549.4|3540.7|3549.41|3540.71|3548.65|3539.95|25
1631859640000|2021-09-17 06:20:40|3549.33|3540.63|3549.32|3540.62|3549.37|3540.67|3549.17|3540.47|13
1631859650000|2021-09-17 06:20:50|3549.11|3540.41|3549.17|3540.47|3549.2|3540.5|3549.11|3540.41|12
1631859660000|2021-09-17 06:21:00|3549.18|3540.48|3549.32|3540.62|3549.32|3540.62|3549|3540.3|28
1631859670000|2021-09-17 06:21:10|3549.47|3540.77|3548.52|3539.82|3549.54|3540.84|3548.5|3539.8|32
1631859680000|2021-09-17 06:21:20|3548.51|3539.81|3547.79|3539.09|3548.53|3539.83|3547.49|3538.79|31
1631859690000|2021-09-17 06:21:30|3547.52|3538.82|3549.14|3540.44|3549.14|3540.44|3547.49|3538.79|29
1631859700000|2021-09-17 06:21:40|3549|3540.3|3549.57|3540.87|3549.61|3540.91|3548.98|3540.28|28
1631859710000|2021-09-17 06:21:50|3549.58|3540.88|3549.9|3541.2|3550.26|3541.56|3549.48|3540.78|31
1631859720000|2021-09-17 06:22:00|3549.96|3541.26|3549.95|3541.25|3550.54|3541.84|3549.51|3540.81|26
1631859730000|2021-09-17 06:22:10|3549.88|3541.18|3550.9|3542.2|3550.9|3542.2|3549.88|3541.18|35
1631859740000|2021-09-17 06:22:20|3551.1|3542.4|3553.21|3544.51|3553.24|3544.54|3550.56|3541.86|30
1631859750000|2021-09-17 06:22:30|3553.24|3544.54|3553.43|3544.73|3553.58|3544.88|3553.08|3544.38|31
1631859760000|2021-09-17 06:22:40|3553.59|3544.89|3553.33|3544.63|3553.59|3544.89|3553.22|3544.52|22
1631859770000|2021-09-17 06:22:50|3553.34|3544.64|3553.15|3544.45|3553.44|3544.74|3553.15|3544.45|19
1631859780000|2021-09-17 06:23:00|3553.31|3544.61|3552.24|3543.54|3553.31|3544.61|3552.18|3543.48|26
1631859790000|2021-09-17 06:23:10|3552.25|3543.55|3551.87|3543.17|3552.6|3543.9|3551.76|3543.06|28
1631859800000|2021-09-17 06:23:20|3551.91|3543.21|3552.01|3543.31|3552.01|3543.31|3551.76|3543.06|17
1631859810000|2021-09-17 06:23:30|3551.97|3543.27|3551.9|3543.2|3552.01|3543.31|3551.66|3542.96|15
1631859820000|2021-09-17 06:23:40|3551.94|3543.24|3550.43|3541.73|3551.94|3543.24|3550.09|3541.39|22
1631859830000|2021-09-17 06:23:50|3550.5|3541.8|3550.09|3541.39|3550.52|3541.82|3550.09|3541.39|21
1631859840000|2021-09-17 06:24:00|3550.05|3541.35|3549.85|3541.15|3550.22|3541.52|3549.46|3540.76|30
1631859850000|2021-09-17 06:24:10|3549.93|3541.23|3549.17|3540.47|3550.09|3541.39|3549.14|3540.44|23
1631859860000|2021-09-17 06:24:20|3549.22|3540.52|3551.05|3542.35|3551.05|3542.35|3549.03|3540.33|28
1631859870000|2021-09-17 06:24:30|3551.02|3542.32|3550.7|3542|3551.24|3542.54|3550.7|3542|33
1631859880000|2021-09-17 06:24:40|3551.23|3542.53|3550.87|3542.17|3551.29|3542.59|3550.61|3541.91|37
1631859890000|2021-09-17 06:24:50|3550.54|3541.84|3551.11|3542.41|3551.33|3542.63|3550.33|3541.63|29
1631859900000|2021-09-17 06:25:00|3551.1|3542.4|3550.71|3542.01|3551.1|3542.4|3549.98|3541.28|13
1631859910000|2021-09-17 06:25:10|3550.92|3542.22|3549.06|3540.36|3550.92|3542.22|3549.05|3540.35|15
1631859920000|2021-09-17 06:25:20|3549.05|3540.35|3548.32|3539.62|3549.05|3540.35|3548.15|3539.45|27
1631859930000|2021-09-17 06:25:30|3548.31|3539.61|3548.22|3539.52|3548.33|3539.63|3548.22|3539.52|27
1631859940000|2021-09-17 06:25:40|3548.28|3539.58|3548.04|3539.34|3548.37|3539.67|3548.04|3539.34|23
1631859950000|2021-09-17 06:25:50|3548.07|3539.37|3547.96|3539.26|3548.16|3539.46|3547.46|3538.76|29
1631859960000|2021-09-17 06:26:00|3547.44|3538.74|3548.07|3539.37|3548.07|3539.37|3547.34|3538.64|28
1631859970000|2021-09-17 06:26:10|3548.18|3539.48|3547.56|3538.86|3548.18|3539.48|3547.5|3538.8|31
1631859980000|2021-09-17 06:26:20|3547.52|3538.82|3548.11|3539.41|3548.12|3539.42|3547.38|3538.68|29
1631859990000|2021-09-17 06:26:30|3548.08|3539.38|3549.33|3540.63|3549.33|3540.63|3548.08|3539.38|32
1631860000000|2021-09-17 06:26:40|3549.35|3540.65|3549.73|3541.03|3549.84|3541.14|3549.29|3540.59|30
1631860010000|2021-09-17 06:26:50|3549.63|3540.93|3549.58|3540.88|3550.01|3541.31|3549.22|3540.52|26
1631860020000|2021-09-17 06:27:00|3549.56|3540.86|3550.65|3541.95|3550.92|3542.22|3549.47|3540.77|23
1631860030000|2021-09-17 06:27:10|3550.9|3542.2|3551.04|3542.34|3551.26|3542.56|3550.42|3541.72|25
1631860040000|2021-09-17 06:27:20|3551.4|3542.7|3550.72|3542.02|3551.4|3542.7|3550.34|3541.64|24
1631860050000|2021-09-17 06:27:30|3550.92|3542.22|3550.31|3541.61|3551.26|3542.56|3549.74|3541.04|28
1631860060000|2021-09-17 06:27:40|3550.28|3541.58|3549.41|3540.71|3550.41|3541.71|3549.41|3540.71|27
1631860070000|2021-09-17 06:27:50|3549.58|3540.88|3550.07|3541.37|3550.34|3541.64|3549.39|3540.69|35
1631860080000|2021-09-17 06:28:00|3550.15|3541.45|3549.96|3541.26|3550.15|3541.45|3549.55|3540.85|30
1631860090000|2021-09-17 06:28:10|3549.89|3541.19|3550.81|3542.11|3550.81|3542.11|3549.64|3540.94|30
1631860100000|2021-09-17 06:28:20|3550.82|3542.12|3551.42|3542.72|3551.47|3542.77|3550.59|3541.89|18
1631860110000|2021-09-17 06:28:30|3551.41|3542.71|3551.32|3542.62|3551.46|3542.76|3551.12|3542.42|16
1631860120000|2021-09-17 06:28:40|3551.3|3542.6|3551.57|3542.87|3551.59|3542.89|3551.3|3542.6|11
1631860130000|2021-09-17 06:28:50|3551.39|3542.69|3551.4|3542.7|3551.95|3543.25|3551.18|3542.48|16
1631860140000|2021-09-17 06:29:00|3551.39|3542.69|3552|3543.3|3552|3543.3|3551.26|3542.56|30
1631860150000|2021-09-17 06:29:10|3551.94|3543.24|3552.32|3543.62|3552.4|3543.7|3551.78|3543.08|16
1631860160000|2021-09-17 06:29:20|3552.39|3543.69|3552.06|3543.36|3552.79|3544.09|3551.79|3543.09|28
1631860170000|2021-09-17 06:29:30|3552.63|3543.93|3552.15|3543.45|3552.89|3544.19|3551.96|3543.26|23
1631860180000|2021-09-17 06:29:40|3551.96|3543.26|3551.86|3543.16|3551.96|3543.26|3551.86|3543.16|12
1631860190000|2021-09-17 06:29:50|3551.96|3543.26|3551.86|3543.16|3551.96|3543.26|3551.86|3543.16|6
1631860200000|2021-09-17 06:30:00|3552.34|3543.64|3552.92|3544.22|3552.93|3544.23|3552.34|3543.64|22
1631860210000|2021-09-17 06:30:10|3552.89|3544.19|3553.2|3544.5|3553.29|3544.59|3552.64|3543.94|11
1631860220000|2021-09-17 06:30:20|3553.19|3544.49|3553.68|3544.98|3553.68|3544.98|3553.19|3544.49|11
1631860230000|2021-09-17 06:30:30|3553.72|3545.02|3554.25|3545.55|3554.27|3545.57|3553.65|3544.95|20
1631860240000|2021-09-17 06:30:40|3554.24|3545.54|3555.67|3546.97|3555.67|3546.97|3554.24|3545.54|24
1631860250000|2021-09-17 06:30:50|3555.5|3546.8|3556.23|3547.53|3556.33|3547.63|3555.5|3546.8|15
1631860260000|2021-09-17 06:31:00|3556.24|3547.54|3557.07|3548.37|3557.07|3548.37|3556.24|3547.54|8
1631860270000|2021-09-17 06:31:10|3557.3|3548.6|3556.26|3547.56|3557.3|3548.6|3556.26|3547.56|23
1631860280000|2021-09-17 06:31:20|3556.4|3547.7|3555.26|3546.56|3556.54|3547.84|3555.26|3546.56|19
1631860290000|2021-09-17 06:31:30|3555.23|3546.53|3555.15|3546.45|3555.35|3546.65|3555.14|3546.44|23
1631860300000|2021-09-17 06:31:40|3555.11|3546.41|3555.38|3546.68|3555.41|3546.71|3555.11|3546.41|31
1631860310000|2021-09-17 06:31:50|3555.39|3546.69|3556.35|3547.65|3556.43|3547.73|3555.39|3546.69|29
1631860320000|2021-09-17 06:32:00|3556.43|3547.73|3556.52|3547.82|3556.66|3547.96|3556.31|3547.61|31
1631860330000|2021-09-17 06:32:10|3556.6|3547.9|3557.24|3548.54|3557.37|3548.67|3556.6|3547.9|32
1631860340000|2021-09-17 06:32:20|3557.28|3548.58|3556.52|3547.82|3557.31|3548.61|3556.47|3547.77|30
1631860350000|2021-09-17 06:32:30|3556.63|3547.93|3556.47|3547.77|3556.64|3547.94|3556.31|3547.61|27
1631860360000|2021-09-17 06:32:40|3556.63|3547.93|3556.47|3547.77|3556.64|3547.94|3556.4|3547.7|32
1631860370000|2021-09-17 06:32:50|3556.49|3547.79|3555.42|3546.72|3556.92|3548.22|3555.42|3546.72|31
1631860380000|2021-09-17 06:33:00|3555.56|3546.86|3555.12|3546.42|3555.56|3546.86|3555.07|3546.37|25
1631860390000|2021-09-17 06:33:10|3555.18|3546.48|3555.39|3546.69|3555.42|3546.72|3555.08|3546.38|28
1631860400000|2021-09-17 06:33:20|3555.15|3546.45|3554.98|3546.28|3555.37|3546.67|3554.91|3546.21|15
1631860410000|2021-09-17 06:33:30|3554.99|3546.29|3555.54|3546.84|3555.6|3546.9|3554.99|3546.29|25
1631860420000|2021-09-17 06:33:40|3555.55|3546.85|3555.45|3546.75|3555.6|3546.9|3555.25|3546.55|27
1631860430000|2021-09-17 06:33:50|3555.5|3546.8|3555.33|3546.63|3555.58|3546.88|3555.21|3546.51|29
1631860440000|2021-09-17 06:34:00|3555.41|3546.71|3553.97|3545.27|3555.58|3546.88|3553.97|3545.27|28
1631860450000|2021-09-17 06:34:10|3554.17|3545.47|3554.11|3545.41|3554.35|3545.65|3553.96|3545.26|20
1631860460000|2021-09-17 06:34:20|3554.25|3545.55|3553.21|3544.51|3554.32|3545.62|3553.11|3544.41|17
1631860470000|2021-09-17 06:34:30|3553.18|3544.48|3553.34|3544.64|3553.48|3544.78|3553.13|3544.43|30
1631860480000|2021-09-17 06:34:40|3553.28|3544.58|3552.96|3544.26|3553.38|3544.68|3552.88|3544.18|26
1631860490000|2021-09-17 06:34:50|3553.06|3544.36|3553.4|3544.7|3553.51|3544.81|3552.93|3544.23|25
1631860500000|2021-09-17 06:35:00|3553.78|3545.08|3555.81|3547.11|3555.93|3547.23|3553.48|3544.78|26
1631860510000|2021-09-17 06:35:10|3555.82|3547.12|3555.2|3546.5|3555.82|3547.12|3555.13|3546.43|15
1631860520000|2021-09-17 06:35:20|3555.13|3546.43|3554.43|3545.73|3555.13|3546.43|3553.82|3545.12|21
1631860530000|2021-09-17 06:35:30|3554.34|3545.64|3553.42|3544.72|3554.34|3545.64|3553.15|3544.45|23
1631860540000|2021-09-17 06:35:40|3553.52|3544.82|3553.46|3544.76|3553.52|3544.82|3553.15|3544.45|21
1631860550000|2021-09-17 06:35:50|3553.39|3544.69|3553.26|3544.56|3553.39|3544.69|3553.25|3544.55|7
1631860560000|2021-09-17 06:36:00|3553.28|3544.58|3552.83|3544.13|3553.58|3544.88|3552.71|3544.01|20
1631860570000|2021-09-17 06:36:10|3552.86|3544.16|3551.68|3542.98|3552.92|3544.22|3551.68|3542.98|26
1631860580000|2021-09-17 06:36:20|3551.84|3543.14|3549.19|3540.49|3552.66|3543.96|3549.19|3540.49|35
1631860590000|2021-09-17 06:36:30|3549.08|3540.38|3549.79|3541.09|3549.84|3541.14|3549.08|3540.38|32
1631860600000|2021-09-17 06:36:40|3549.17|3540.47|3548.14|3539.44|3549.73|3541.03|3547.91|3539.21|32
1631860610000|2021-09-17 06:36:50|3548.27|3539.57|3548.11|3539.41|3548.27|3539.57|3547.98|3539.28|22
1631860620000|2021-09-17 06:37:00|3547.98|3539.28|3547.4|3538.7|3548.1|3539.4|3546.55|3537.85|27
1631860630000|2021-09-17 06:37:10|3547.42|3538.72|3546.92|3538.22|3547.42|3538.72|3546.92|3538.22|5
1631860640000|2021-09-17 06:37:20|3546.93|3538.23|3547.14|3538.44|3547.4|3538.7|3546.93|3538.23|28
1631860650000|2021-09-17 06:37:30|3547.17|3538.47|3547.25|3538.55|3547.56|3538.86|3547.17|3538.47|25
1631860660000|2021-09-17 06:37:40|3547.32|3538.62|3546.23|3537.53|3547.32|3538.62|3546.23|3537.53|28
1631860670000|2021-09-17 06:37:50|3546.33|3537.63|3546.42|3537.72|3546.63|3537.93|3546.27|3537.57|24
1631860680000|2021-09-17 06:38:00|3546.4|3537.7|3545.96|3537.26|3546.44|3537.74|3545.79|3537.09|29
1631860690000|2021-09-17 06:38:10|3545.93|3537.23|3546.09|3537.39|3546.13|3537.43|3545.87|3537.17|20
1631860700000|2021-09-17 06:38:20|3546.11|3537.41|3547.61|3538.91|3547.61|3538.91|3545.92|3537.22|34
1631860710000|2021-09-17 06:38:30|3547.79|3539.09|3548.66|3539.96|3548.82|3540.12|3547.79|3539.09|31
1631860720000|2021-09-17 06:38:40|3548.72|3540.02|3549.15|3540.45|3549.15|3540.45|3548.49|3539.79|26
1631860730000|2021-09-17 06:38:50|3548.99|3540.29|3548.91|3540.21|3549.16|3540.46|3548.61|3539.91|33
1631860740000|2021-09-17 06:39:00|3549.11|3540.41|3550.34|3541.64|3550.36|3541.66|3548.83|3540.13|37
1631860750000|2021-09-17 06:39:10|3550.33|3541.63|3547.69|3538.99|3550.36|3541.66|3547.57|3538.87|35
1631860760000|2021-09-17 06:39:20|3547.98|3539.28|3546.64|3537.94|3547.98|3539.28|3546.64|3537.94|36
1631860770000|2021-09-17 06:39:30|3546.62|3537.92|3545.97|3537.27|3546.62|3537.92|3545.65|3536.95|31
1631860780000|2021-09-17 06:39:40|3545.9|3537.2|3546.08|3537.38|3546.08|3537.38|3545.68|3536.98|36
1631860790000|2021-09-17 06:39:50|3546.02|3537.32|3546.05|3537.35|3546.19|3537.49|3545.82|3537.12|32
1631860800000|2021-09-17 06:40:00|3546.02|3537.32|3545.72|3537.02|3546.18|3537.48|3545.66|3536.96|30
1631860810000|2021-09-17 06:40:10|3545.9|3537.2|3545.84|3537.14|3545.98|3537.28|3545.69|3536.99|37
1631860820000|2021-09-17 06:40:20|3545.83|3537.13|3546.04|3537.34|3546.04|3537.34|3545.83|3537.13|31
1631860830000|2021-09-17 06:40:30|3546.08|3537.38|3546.07|3537.37|3546.11|3537.41|3546.07|3537.37|10
1631860840000|2021-09-17 06:40:40|3546.02|3537.32|3546.02|3537.32|3546.11|3537.41|3545.97|3537.27|19
1631860850000|2021-09-17 06:40:50|3546.04|3537.34|3546.16|3537.46|3546.16|3537.46|3545.88|3537.18|26
1631860860000|2021-09-17 06:41:00|3546.13|3537.43|3546.17|3537.47|3546.18|3537.48|3545.88|3537.18|26
1631860870000|2021-09-17 06:41:10|3546.13|3537.43|3546.24|3537.54|3546.24|3537.54|3546.03|3537.33|28
1631860880000|2021-09-17 06:41:20|3546.19|3537.49|3546.16|3537.46|3546.25|3537.55|3546.07|3537.37|26
1631860890000|2021-09-17 06:41:30|3546.07|3537.37|3546.75|3538.05|3547.07|3538.37|3546.01|3537.31|30
1631860900000|2021-09-17 06:41:40|3546.8|3538.1|3546.63|3537.93|3546.88|3538.18|3546.42|3537.72|33
1631860910000|2021-09-17 06:41:50|3546.61|3537.91|3547.54|3538.84|3547.63|3538.93|3546.57|3537.87|33
1631860920000|2021-09-17 06:42:00|3547.52|3538.82|3547.51|3538.81|3547.7|3539|3547.32|3538.62|33
1631860930000|2021-09-17 06:42:10|3547.65|3538.95|3547.66|3538.96|3548.22|3539.52|3547.45|3538.75|31
1631860940000|2021-09-17 06:42:20|3547.5|3538.8|3547.63|3538.93|3547.8|3539.1|3547.24|3538.54|25
1631860950000|2021-09-17 06:42:30|3547.62|3538.92|3547.47|3538.77|3547.69|3538.99|3547.39|3538.69|30
1631860960000|2021-09-17 06:42:40|3547.45|3538.75|3547.48|3538.78|3547.76|3539.06|3547.29|3538.59|30
1631860970000|2021-09-17 06:42:50|3547.52|3538.82|3547.53|3538.83|3547.62|3538.92|3547.44|3538.74|27
1631860980000|2021-09-17 06:43:00|3547.51|3538.81|3547.45|3538.75|3547.55|3538.85|3547.41|3538.71|33
1631860990000|2021-09-17 06:43:10|3547.47|3538.77|3545.99|3537.29|3547.47|3538.77|3545.9|3537.2|27
1631861000000|2021-09-17 06:43:20|3545.91|3537.21|3545.82|3537.12|3545.96|3537.26|3545.59|3536.89|35
1631861010000|2021-09-17 06:43:30|3545.65|3536.95|3543.68|3534.98|3545.98|3537.28|3543.06|3534.36|33
1631861020000|2021-09-17 06:43:40|3543.86|3535.16|3543.17|3534.47|3544|3535.3|3542.91|3534.21|36
1631861030000|2021-09-17 06:43:50|3543.31|3534.61|3545.83|3537.13|3545.93|3537.23|3543.01|3534.31|38
1631861040000|2021-09-17 06:44:00|3545.86|3537.16|3548.37|3539.67|3548.37|3539.67|3545.84|3537.14|35
1631861050000|2021-09-17 06:44:10|3548.36|3539.66|3550.77|3542.07|3550.77|3542.07|3548.35|3539.65|34
1631861060000|2021-09-17 06:44:20|3550.71|3542.01|3549.13|3540.43|3550.78|3542.08|3549.13|3540.43|35
1631861070000|2021-09-17 06:44:30|3549.17|3540.47|3549.68|3540.98|3549.68|3540.98|3549.17|3540.47|25
1631861080000|2021-09-17 06:44:40|3549.57|3540.87|3550.1|3541.4|3550.3|3541.6|3549.55|3540.85|33
1631861090000|2021-09-17 06:44:50|3549.58|3540.88|3548.92|3540.22|3549.94|3541.24|3548.92|3540.22|21
1631861100000|2021-09-17 06:45:00|3548.94|3540.24|3549.13|3540.43|3549.27|3540.57|3548.94|3540.24|26
1631861110000|2021-09-17 06:45:10|3549.11|3540.41|3548.85|3540.15|3549.14|3540.44|3548.73|3540.03|27
1631861120000|2021-09-17 06:45:20|3548.82|3540.12|3549.13|3540.43|3549.47|3540.77|3548.79|3540.09|29
1631861130000|2021-09-17 06:45:30|3549.12|3540.42|3549.04|3540.34|3549.29|3540.59|3548.6|3539.9|24
1631861140000|2021-09-17 06:45:40|3549.06|3540.36|3549.2|3540.5|3549.56|3540.86|3548.91|3540.21|36
1631861150000|2021-09-17 06:45:50|3549.24|3540.54|3550.16|3541.46|3550.41|3541.71|3549.13|3540.43|30
1631861160000|2021-09-17 06:46:00|3550.41|3541.71|3551.61|3542.91|3551.61|3542.91|3550.16|3541.46|26
1631861170000|2021-09-17 06:46:10|3551.54|3542.84|3552.65|3543.95|3552.94|3544.24|3551.54|3542.84|32
1631861180000|2021-09-17 06:46:20|3552.66|3543.96|3553.68|3544.98|3553.88|3545.18|3552.53|3543.83|32
1631861190000|2021-09-17 06:46:30|3553.86|3545.16|3554.53|3545.83|3554.74|3546.04|3553.74|3545.04|34
1631861200000|2021-09-17 06:46:40|3554.57|3545.87|3553.71|3545.01|3554.59|3545.89|3553.39|3544.69|37
1631861210000|2021-09-17 06:46:50|3553.58|3544.88|3552.51|3543.81|3553.72|3545.02|3552.39|3543.69|32
1631861220000|2021-09-17 06:47:00|3552.52|3543.82|3553.8|3545.1|3553.85|3545.15|3552.44|3543.74|33
1631861230000|2021-09-17 06:47:10|3553.77|3545.07|3553.6|3544.9|3554.67|3545.97|3553.6|3544.9|38
1631861240000|2021-09-17 06:47:20|3553.59|3544.89|3552.87|3544.17|3553.59|3544.89|3552.58|3543.88|37
1631861250000|2021-09-17 06:47:30|3552.88|3544.18|3553.55|3544.85|3553.83|3545.13|3552.88|3544.18|33
1631861260000|2021-09-17 06:47:40|3553.6|3544.9|3553.66|3544.96|3553.78|3545.08|3552.4|3543.7|36
1631861270000|2021-09-17 06:47:50|3553.58|3544.88|3553.63|3544.93|3553.66|3544.96|3553.5|3544.8|29
1631861280000|2021-09-17 06:48:00|3553.5|3544.8|3553.48|3544.78|3553.62|3544.92|3553.38|3544.68|28
1631861290000|2021-09-17 06:48:10|3553.39|3544.69|3553.51|3544.81|3553.73|3545.03|3553.39|3544.69|17
1631861300000|2021-09-17 06:48:20|3553.49|3544.79|3553.73|3545.03|3553.76|3545.06|3553.29|3544.59|28
1631861310000|2021-09-17 06:48:30|3553.57|3544.87|3551.98|3543.28|3553.59|3544.89|3551.94|3543.24|38
1631861320000|2021-09-17 06:48:40|3551.97|3543.27|3551.49|3542.79|3552.18|3543.48|3550.91|3542.21|37
1631861330000|2021-09-17 06:48:50|3551.51|3542.81|3551.41|3542.71|3551.9|3543.2|3551.15|3542.45|35
1631861340000|2021-09-17 06:49:00|3551.43|3542.73|3551.65|3542.95|3551.85|3543.15|3551.43|3542.73|35
1631861350000|2021-09-17 06:49:10|3551.7|3543|3551.72|3543.02|3551.8|3543.1|3551.7|3543|24
1631861360000|2021-09-17 06:49:20|3551.57|3542.87|3551.24|3542.54|3551.75|3543.05|3550.62|3541.92|33
1631861370000|2021-09-17 06:49:30|3550.83|3542.13|3551.86|3543.16|3552.09|3543.39|3550.59|3541.89|36
1631861380000|2021-09-17 06:49:40|3551.89|3543.19|3551.45|3542.75|3551.92|3543.22|3551.45|3542.75|21
1631861390000|2021-09-17 06:49:50|3551.5|3542.8|3551.54|3542.84|3551.92|3543.22|3551.43|3542.73|24
1631861400000|2021-09-17 06:50:00|3551.56|3542.86|3551.5|3542.8|3551.73|3543.03|3551.43|3542.73|29
1631861410000|2021-09-17 06:50:10|3551.46|3542.76|3552.2|3543.5|3552.3|3543.6|3551.46|3542.76|29
1631861420000|2021-09-17 06:50:20|3552.11|3543.41|3552.02|3543.32|3552.21|3543.51|3552.01|3543.31|26
1631861430000|2021-09-17 06:50:30|3552.09|3543.39|3551.47|3542.77|3552.09|3543.39|3551.3|3542.6|30
1631861440000|2021-09-17 06:50:40|3551.31|3542.61|3552.43|3543.73|3552.43|3543.73|3551.19|3542.49|32
1631861450000|2021-09-17 06:50:50|3552.29|3543.59|3552.47|3543.77|3552.55|3543.85|3552.24|3543.54|27
1631861460000|2021-09-17 06:51:00|3552.73|3544.03|3552.52|3543.82|3552.73|3544.03|3552.33|3543.63|30
1631861470000|2021-09-17 06:51:10|3552.38|3543.68|3552.46|3543.76|3552.52|3543.82|3552.38|3543.68|28
1631861480000|2021-09-17 06:51:20|3552.49|3543.79|3552.43|3543.73|3552.51|3543.81|3552.33|3543.63|29
1631861490000|2021-09-17 06:51:30|3552.44|3543.74|3552.48|3543.78|3552.59|3543.89|3552.25|3543.55|31
1631861500000|2021-09-17 06:51:40|3552.36|3543.66|3553.62|3544.92|3553.62|3544.92|3552.36|3543.66|33
1631861510000|2021-09-17 06:51:50|3553.77|3545.07|3553.34|3544.64|3553.77|3545.07|3553.26|3544.56|35
1631861520000|2021-09-17 06:52:00|3553.3|3544.6|3552.25|3543.55|3553.33|3544.63|3552.1|3543.4|37
1631861530000|2021-09-17 06:52:10|3552.17|3543.47|3552.43|3543.73|3552.43|3543.73|3552.06|3543.36|36
1631861540000|2021-09-17 06:52:20|3552.39|3543.69|3552.59|3543.89|3552.63|3543.93|3552.39|3543.69|30
1631861550000|2021-09-17 06:52:30|3552.6|3543.9|3554.62|3545.92|3554.84|3546.14|3552.6|3543.9|37
1631861560000|2021-09-17 06:52:40|3554.65|3545.95|3554.21|3545.51|3555|3546.3|3554.21|3545.51|28
1631861570000|2021-09-17 06:52:50|3554.33|3545.63|3556.05|3547.35|3556.2|3547.5|3554.33|3545.63|32
1631861580000|2021-09-17 06:53:00|3556.37|3547.67|3555.98|3547.28|3556.65|3547.95|3555.92|3547.22|35
1631861590000|2021-09-17 06:53:10|3556.01|3547.31|3555.99|3547.29|3556.69|3547.99|3555.96|3547.26|26
1631861600000|2021-09-17 06:53:20|3556.06|3547.36|3556.38|3547.68|3556.38|3547.68|3555.41|3546.71|37
1631861610000|2021-09-17 06:53:30|3556.32|3547.62|3555.91|3547.21|3556.68|3547.98|3555.64|3546.94|31
1631861620000|2021-09-17 06:53:40|3555.94|3547.24|3555.57|3546.87|3556.16|3547.46|3555.35|3546.65|32
1631861630000|2021-09-17 06:53:50|3555.83|3547.13|3556.46|3547.76|3556.82|3548.12|3555.29|3546.59|32
1631861640000|2021-09-17 06:54:00|3556.82|3548.12|3557.29|3548.59|3557.45|3548.75|3556.74|3548.04|22
1631861650000|2021-09-17 06:54:10|3557.28|3548.58|3557.79|3549.09|3558.14|3549.44|3557.09|3548.39|37
1631861660000|2021-09-17 06:54:20|3558.05|3549.35|3560.04|3551.34|3560.04|3551.34|3557.62|3548.92|30
1631861670000|2021-09-17 06:54:30|3559.94|3551.24|3560.22|3551.52|3560.22|3551.52|3559.4|3550.7|35
1631861680000|2021-09-17 06:54:40|3560.89|3552.19|3561.6|3552.9|3564.62|3555.92|3560.62|3551.92|37
1631861690000|2021-09-17 06:54:50|3561.57|3552.87|3562.64|3553.94|3562.97|3554.27|3561.23|3552.53|34
1631861700000|2021-09-17 06:55:00|3562.69|3553.99|3560.02|3551.32|3562.69|3553.99|3560.02|3551.32|38
1631861710000|2021-09-17 06:55:10|3560.07|3551.37|3562.79|3554.09|3562.79|3554.09|3560.06|3551.36|37
1631861720000|2021-09-17 06:55:20|3562.76|3554.06|3565.2|3556.5|3565.21|3556.51|3562.55|3553.85|36
1631861730000|2021-09-17 06:55:30|3565.22|3556.52|3566.37|3557.67|3566.48|3557.78|3565.05|3556.35|37
1631861740000|2021-09-17 06:55:40|3566.57|3557.87|3567.24|3558.54|3568.36|3559.66|3566.3|3557.6|39
1631861750000|2021-09-17 06:55:50|3567.18|3558.48|3567.72|3559.02|3568.3|3559.6|3566.94|3558.24|38
1631861760000|2021-09-17 06:56:00|3567.51|3558.81|3567.93|3559.23|3568.3|3559.6|3567.49|3558.79|38
1631861770000|2021-09-17 06:56:10|3567.98|3559.28|3565.39|3556.69|3568|3559.3|3565.39|3556.69|39
1631861780000|2021-09-17 06:56:20|3565.13|3556.43|3565.5|3556.8|3565.5|3556.8|3564.96|3556.26|28
1631861790000|2021-09-17 06:56:30|3565.38|3556.68|3565.32|3556.62|3565.5|3556.8|3565.03|3556.33|35
1631861800000|2021-09-17 06:56:40|3565.37|3556.67|3566.11|3557.41|3566.41|3557.71|3565.36|3556.66|38
1631861810000|2021-09-17 06:56:50|3566.37|3557.67|3565.45|3556.75|3566.37|3557.67|3564.83|3556.13|37
1631861820000|2021-09-17 06:57:00|3565.2|3556.5|3567.36|3558.66|3567.36|3558.66|3565.1|3556.4|39
1631861830000|2021-09-17 06:57:10|3567.41|3558.71|3567.51|3558.81|3568.09|3559.39|3567.13|3558.43|36
1631861840000|2021-09-17 06:57:20|3567.63|3558.93|3568.31|3559.61|3568.31|3559.61|3567.44|3558.74|37
1631861850000|2021-09-17 06:57:30|3568.11|3559.41|3566.68|3557.98|3568.2|3559.5|3566.36|3557.66|34
1631861860000|2021-09-17 06:57:40|3566.73|3558.03|3567.77|3559.07|3567.77|3559.07|3566.62|3557.92|37
1631861870000|2021-09-17 06:57:50|3567.69|3558.99|3567.83|3559.13|3567.83|3559.13|3566.79|3558.09|33
1631861880000|2021-09-17 06:58:00|3567.77|3559.07|3568.7|3560|3568.94|3560.24|3567.77|3559.07|33
1631861890000|2021-09-17 06:58:10|3568.81|3560.11|3569.2|3560.5|3569.25|3560.55|3568.7|3560|31
1631861900000|2021-09-17 06:58:20|3569.18|3560.48|3568.7|3560|3569.3|3560.6|3568.7|3560|34
1631861910000|2021-09-17 06:58:30|3568.76|3560.06|3567.64|3558.94|3568.97|3560.27|3567.64|3558.94|29
1631861920000|2021-09-17 06:58:40|3567.65|3558.95|3567.69|3558.99|3568.31|3559.61|3567.58|3558.88|32
1631861930000|2021-09-17 06:58:50|3567.89|3559.19|3567.5|3558.8|3568.25|3559.55|3567.5|3558.8|32
1631861940000|2021-09-17 06:59:00|3567.19|3558.49|3566.76|3558.06|3567.29|3558.59|3566.46|3557.76|34
1631861950000|2021-09-17 06:59:10|3566.69|3557.99|3567.61|3558.91|3567.64|3558.94|3566.69|3557.99|32
1631861960000|2021-09-17 06:59:20|3567.59|3558.89|3571.93|3563.23|3571.93|3563.23|3567.52|3558.82|38
1631861970000|2021-09-17 06:59:30|3571.95|3563.25|3574.92|3566.22|3576.13|3567.43|3571.95|3563.25|37
1631861980000|2021-09-17 06:59:40|3575.2|3566.5|3574.43|3565.73|3575.25|3566.55|3573.79|3565.09|39
1631861990000|2021-09-17 06:59:50|3574.42|3565.72|3571|3562.3|3574.79|3566.09|3571|3562.3|37
1631862000000|2021-09-17 07:00:00|3570.89|3562.19|3573.02|3564.32|3573.17|3564.47|3570.38|3561.68|38
1631862010000|2021-09-17 07:00:10|3573.17|3564.47|3574.78|3566.08|3574.95|3566.25|3572.93|3564.23|35
1631862020000|2021-09-17 07:00:20|3575.34|3566.64|3575.26|3566.56|3575.41|3566.71|3574.81|3566.11|35
1631862030000|2021-09-17 07:00:30|3575.33|3566.63|3577.21|3568.51|3577.21|3568.51|3574.83|3566.13|35
1631862040000|2021-09-17 07:00:40|3577.24|3568.54|3578.75|3570.05|3578.93|3570.23|3577.05|3568.35|30
1631862050000|2021-09-17 07:00:50|3578.71|3570.01|3577.96|3569.26|3579.02|3570.32|3577.66|3568.96|37
1631862060000|2021-09-17 07:01:00|3577.7|3569|3577.93|3569.23|3579.05|3570.35|3577.31|3568.61|38
1631862070000|2021-09-17 07:01:10|3578.27|3569.57|3576.77|3568.07|3578.64|3569.94|3576.51|3567.81|35
1631862080000|2021-09-17 07:01:20|3576.82|3568.12|3576.82|3568.12|3577.58|3568.88|3576.27|3567.57|38
1631862090000|2021-09-17 07:01:30|3576.9|3568.2|3577.01|3568.31|3577.48|3568.78|3576.77|3568.07|38
1631862100000|2021-09-17 07:01:40|3577.29|3568.59|3576.86|3568.16|3577.63|3568.93|3575.87|3567.17|34
1631862110000|2021-09-17 07:01:50|3577.05|3568.35|3578.39|3569.69|3578.9|3570.2|3576.59|3567.89|36
1631862120000|2021-09-17 07:02:00|3578.34|3569.64|3579.14|3570.44|3579.4|3570.7|3578.34|3569.64|25
1631862130000|2021-09-17 07:02:10|3578.66|3569.96|3579.35|3570.65|3579.41|3570.71|3578.18|3569.48|32
1631862140000|2021-09-17 07:02:20|3579.24|3570.54|3578.88|3570.18|3579.37|3570.67|3578.76|3570.06|33
1631862150000|2021-09-17 07:02:30|3578.81|3570.11|3577.99|3569.29|3579.57|3570.87|3577.97|3569.27|23
1631862160000|2021-09-17 07:02:40|3578.02|3569.32|3577.56|3568.86|3578.2|3569.5|3577.36|3568.66|30
1631862170000|2021-09-17 07:02:50|3577.69|3568.99|3578.95|3570.25|3578.95|3570.25|3577.15|3568.45|34
1631862180000|2021-09-17 07:03:00|3578.54|3569.84|3579.15|3570.45|3579.56|3570.86|3578.2|3569.5|35
1631862190000|2021-09-17 07:03:10|3579.11|3570.41|3578.81|3570.11|3579.7|3571|3578.8|3570.1|38
1631862200000|2021-09-17 07:03:20|3578.73|3570.03|3577.98|3569.28|3578.85|3570.15|3577.83|3569.13|31
1631862210000|2021-09-17 07:03:30|3577.82|3569.12|3578.14|3569.44|3578.14|3569.44|3577.05|3568.35|35
1631862220000|2021-09-17 07:03:40|3577.63|3568.93|3578.46|3569.76|3579.09|3570.39|3577.63|3568.93|34
1631862230000|2021-09-17 07:03:50|3578.53|3569.83|3577.73|3569.03|3578.87|3570.17|3577.73|3569.03|36
1631862240000|2021-09-17 07:04:00|3577.62|3568.92|3577.61|3568.91|3577.91|3569.21|3577.5|3568.8|36
1631862250000|2021-09-17 07:04:10|3577.67|3568.97|3577.37|3568.67|3577.67|3568.97|3577.12|3568.42|31
1631862260000|2021-09-17 07:04:20|3577.21|3568.51|3576.46|3567.76|3577.39|3568.69|3576.04|3567.34|32
1631862270000|2021-09-17 07:04:30|3576.45|3567.75|3575.27|3566.57|3576.61|3567.91|3575.27|3566.57|31
1631862280000|2021-09-17 07:04:40|3575.26|3566.56|3574.25|3565.55|3575.33|3566.63|3574.2|3565.5|31
1631862290000|2021-09-17 07:04:50|3574.24|3565.54|3573.36|3564.66|3575.48|3566.78|3573.33|3564.63|36
1631862300000|2021-09-17 07:05:00|3573.33|3564.63|3573.87|3565.17|3574.13|3565.43|3573.33|3564.63|36
1631862310000|2021-09-17 07:05:10|3573.94|3565.24|3571.84|3563.14|3574.27|3565.57|3571.84|3563.14|38
1631862320000|2021-09-17 07:05:20|3571.99|3563.29|3571.57|3562.87|3572.27|3563.57|3571.2|3562.5|37
1631862330000|2021-09-17 07:05:30|3571.59|3562.89|3570.48|3561.78|3571.93|3563.23|3570|3561.3|39
1631862340000|2021-09-17 07:05:40|3571.11|3562.41|3571|3562.3|3571.11|3562.41|3569.86|3561.16|27
1631862350000|2021-09-17 07:05:50|3571.01|3562.31|3572.71|3564.01|3572.73|3564.03|3571.01|3562.31|36
1631862360000|2021-09-17 07:06:00|3572.52|3563.82|3573.47|3564.77|3573.47|3564.77|3572.52|3563.82|31
1631862370000|2021-09-17 07:06:10|3573.48|3564.78|3573.16|3564.46|3574.28|3565.58|3573.12|3564.42|32
1631862380000|2021-09-17 07:06:20|3572.87|3564.17|3572.46|3563.76|3573.32|3564.62|3572.01|3563.31|40
1631862390000|2021-09-17 07:06:30|3572.45|3563.75|3571.99|3563.29|3572.71|3564.01|3571.56|3562.86|35
1631862400000|2021-09-17 07:06:40|3571.31|3562.61|3569.9|3561.2|3571.95|3563.25|3569.79|3561.09|33
1631862410000|2021-09-17 07:06:50|3569.85|3561.15|3569.69|3560.99|3570.14|3561.44|3569.67|3560.97|30
1631862420000|2021-09-17 07:07:00|3569.82|3561.12|3569.52|3560.82|3570.03|3561.33|3568.55|3559.85|38
1631862430000|2021-09-17 07:07:10|3569.31|3560.61|3568.88|3560.18|3569.57|3560.87|3568.6|3559.9|37
1631862440000|2021-09-17 07:07:20|3568.93|3560.23|3568.69|3559.99|3569.18|3560.48|3568.34|3559.64|35
1631862450000|2021-09-17 07:07:30|3568.7|3560|3567.41|3558.71|3568.9|3560.2|3567.21|3558.51|38
1631862460000|2021-09-17 07:07:40|3567.21|3558.51|3567.18|3558.48|3567.56|3558.86|3566.89|3558.19|30
1631862470000|2021-09-17 07:07:50|3567.14|3558.44|3567.24|3558.54|3567.37|3558.67|3566.33|3557.63|32
1631862480000|2021-09-17 07:08:00|3566.76|3558.06|3569.76|3561.06|3570.06|3561.36|3566.76|3558.06|31
1631862490000|2021-09-17 07:08:10|3569.42|3560.72|3569.78|3561.08|3569.86|3561.16|3569.37|3560.67|29
1631862500000|2021-09-17 07:08:20|3569.79|3561.09|3567.72|3559.02|3570|3561.3|3567.45|3558.75|36
1631862510000|2021-09-17 07:08:30|3567.78|3559.08|3567.7|3559|3567.86|3559.16|3567.1|3558.4|33
1631862520000|2021-09-17 07:08:40|3567.64|3558.94|3567.78|3559.08|3567.87|3559.17|3567.64|3558.94|27
1631862530000|2021-09-17 07:08:50|3567.83|3559.13|3568.39|3559.69|3568.39|3559.69|3567.64|3558.94|26
1631862540000|2021-09-17 07:09:00|3568.56|3559.86|3569.12|3560.42|3569.68|3560.98|3568.56|3559.86|35
1631862550000|2021-09-17 07:09:10|3569.15|3560.45|3563.03|3554.33|3569.44|3560.74|3563.02|3554.32|39
1631862560000|2021-09-17 07:09:20|3562.7|3554|3562.16|3553.46|3563.05|3554.35|3562.15|3553.45|40
1631862570000|2021-09-17 07:09:30|3562.29|3553.59|3563.07|3554.37|3563.07|3554.37|3561.48|3552.78|34
1631862580000|2021-09-17 07:09:40|3562.99|3554.29|3563.09|3554.39|3563.21|3554.51|3562.85|3554.15|37
1631862590000|2021-09-17 07:09:50|3563.06|3554.36|3563.14|3554.44|3563.29|3554.59|3563.05|3554.35|33
1631862600000|2021-09-17 07:10:00|3563.13|3554.43|3564.33|3555.63|3564.33|3555.63|3563.07|3554.37|33
1631862610000|2021-09-17 07:10:10|3564.5|3555.8|3564.8|3556.1|3565.06|3556.36|3564.25|3555.55|33
1631862620000|2021-09-17 07:10:20|3564.82|3556.12|3564.77|3556.07|3564.82|3556.12|3564.54|3555.84|26
1631862630000|2021-09-17 07:10:30|3565.1|3556.4|3567.2|3558.5|3567.23|3558.53|3565.1|3556.4|25
1631862640000|2021-09-17 07:10:40|3567.17|3558.47|3566.86|3558.16|3567.62|3558.92|3566.74|3558.04|31
1631862650000|2021-09-17 07:10:50|3566.2|3557.5|3567.74|3559.04|3567.97|3559.27|3566.11|3557.41|30
1631862660000|2021-09-17 07:11:00|3567.71|3559.01|3568.29|3559.59|3568.29|3559.59|3567.46|3558.76|36
1631862670000|2021-09-17 07:11:10|3567.83|3559.13|3567.18|3558.48|3568.23|3559.53|3567.18|3558.48|30
1631862680000|2021-09-17 07:11:20|3567.28|3558.58|3567.14|3558.44|3567.34|3558.64|3566.97|3558.27|33
1631862690000|2021-09-17 07:11:30|3567.15|3558.45|3567.41|3558.71|3567.42|3558.72|3567.08|3558.38|26
1631862700000|2021-09-17 07:11:40|3567.43|3558.73|3568.68|3559.98|3568.68|3559.98|3567.26|3558.56|25
1631862710000|2021-09-17 07:11:50|3569.18|3560.48|3570.1|3561.4|3570.1|3561.4|3569.18|3560.48|33
1631862720000|2021-09-17 07:12:00|3570.11|3561.41|3569.57|3560.87|3570.11|3561.41|3569.27|3560.57|34
1631862730000|2021-09-17 07:12:10|3569.67|3560.97|3568.2|3559.5|3569.77|3561.07|3568.2|3559.5|29
1631862740000|2021-09-17 07:12:20|3568.21|3559.51|3567.75|3559.05|3568.21|3559.51|3567.68|3558.98|27
1631862750000|2021-09-17 07:12:30|3567.71|3559.01|3565.83|3557.13|3567.71|3559.01|3565.83|3557.13|35
1631862760000|2021-09-17 07:12:40|3565.82|3557.12|3565.59|3556.89|3565.96|3557.26|3565.58|3556.88|33
1631862770000|2021-09-17 07:12:50|3565.68|3556.98|3565.08|3556.38|3565.86|3557.16|3564.82|3556.12|38
1631862780000|2021-09-17 07:13:00|3564.49|3555.79|3564.4|3555.7|3565.45|3556.75|3564.24|3555.54|36
1631862790000|2021-09-17 07:13:10|3564.11|3555.41|3565.01|3556.31|3565.14|3556.44|3564.11|3555.41|31
1631862800000|2021-09-17 07:13:20|3564.91|3556.21|3565.31|3556.61|3565.31|3556.61|3564.76|3556.06|32
1631862810000|2021-09-17 07:13:30|3565.2|3556.5|3565.67|3556.97|3565.86|3557.16|3565.2|3556.5|29
1631862820000|2021-09-17 07:13:40|3565.6|3556.9|3565.27|3556.57|3565.68|3556.98|3565.24|3556.54|24
1631862830000|2021-09-17 07:13:50|3565.14|3556.44|3565.37|3556.67|3565.37|3556.67|3565.14|3556.44|15
1631862840000|2021-09-17 07:14:00|3565.17|3556.47|3564.34|3555.64|3565.17|3556.47|3564.21|3555.51|32
1631862850000|2021-09-17 07:14:10|3564.27|3555.57|3564.39|3555.69|3564.47|3555.77|3564.26|3555.56|29
1631862860000|2021-09-17 07:14:20|3564.41|3555.71|3565.46|3556.76|3565.74|3557.04|3564.41|3555.71|22
1631862870000|2021-09-17 07:14:30|3565.45|3556.75|3565.01|3556.31|3565.96|3557.26|3564.79|3556.09|36
1631862880000|2021-09-17 07:14:40|3565|3556.3|3565.11|3556.41|3565.28|3556.58|3564.98|3556.28|26
1631862890000|2021-09-17 07:14:50|3565.2|3556.5|3565.06|3556.36|3565.43|3556.73|3564.97|3556.27|39
1631862900000|2021-09-17 07:15:00|3565.13|3556.43|3566.27|3557.57|3566.48|3557.78|3565.1|3556.4|40
1631862910000|2021-09-17 07:15:10|3566.33|3557.63|3564.5|3555.8|3566.46|3557.76|3564.47|3555.77|33
1631862920000|2021-09-17 07:15:20|3564.55|3555.85|3563.74|3555.04|3564.56|3555.86|3563.74|3555.04|31
1631862930000|2021-09-17 07:15:30|3563.76|3555.06|3562.85|3554.15|3564.03|3555.33|3562.56|3553.86|34
1631862940000|2021-09-17 07:15:40|3562.56|3553.86|3560.96|3552.26|3562.71|3554.01|3560.96|3552.26|34
1631862950000|2021-09-17 07:15:50|3560.94|3552.24|3560.55|3551.85|3561.18|3552.48|3559.64|3550.94|34
1631862960000|2021-09-17 07:16:00|3560.44|3551.74|3559.23|3550.53|3560.65|3551.95|3558.61|3549.91|38
1631862970000|2021-09-17 07:16:10|3559.25|3550.55|3559.49|3550.79|3559.52|3550.82|3559.23|3550.53|29
1631862980000|2021-09-17 07:16:20|3559.48|3550.78|3560.18|3551.48|3560.31|3551.61|3559.46|3550.76|28
1631862990000|2021-09-17 07:16:30|3560.21|3551.51|3560.73|3552.03|3560.73|3552.03|3559.87|3551.17|32
1631863000000|2021-09-17 07:16:40|3560.54|3551.84|3557.47|3548.77|3560.69|3551.99|3557.24|3548.54|36
1631863010000|2021-09-17 07:16:50|3557.43|3548.73|3556.1|3547.4|3557.5|3548.8|3555.81|3547.11|36
1631863020000|2021-09-17 07:17:00|3555.72|3547.02|3555.64|3546.94|3556.2|3547.5|3554.89|3546.19|35
1631863030000|2021-09-17 07:17:10|3555.29|3546.59|3559.37|3550.67|3559.39|3550.69|3555.16|3546.46|36
1631863040000|2021-09-17 07:17:20|3559.27|3550.57|3557.76|3549.06|3559.33|3550.63|3557.76|3549.06|37
1631863050000|2021-09-17 07:17:30|3557.92|3549.22|3557.61|3548.91|3557.92|3549.22|3557.08|3548.38|33
1631863060000|2021-09-17 07:17:40|3557.43|3548.73|3559.1|3550.4|3559.43|3550.73|3557.43|3548.73|33
1631863070000|2021-09-17 07:17:50|3559.04|3550.34|3558|3549.3|3559.1|3550.4|3557.41|3548.71|38
1631863080000|2021-09-17 07:18:00|3558.03|3549.33|3557.91|3549.21|3558.64|3549.94|3557.12|3548.42|37
1631863090000|2021-09-17 07:18:10|3558.19|3549.49|3559.16|3550.46|3559.16|3550.46|3558.19|3549.49|33
1631863100000|2021-09-17 07:18:20|3559.1|3550.4|3558.24|3549.54|3559.1|3550.4|3557.96|3549.26|35
1631863110000|2021-09-17 07:18:30|3558.27|3549.57|3559.4|3550.7|3559.4|3550.7|3558.13|3549.43|35
1631863120000|2021-09-17 07:18:40|3559.54|3550.84|3558.91|3550.21|3559.54|3550.84|3558.67|3549.97|34
1631863130000|2021-09-17 07:18:50|3559.27|3550.57|3560.12|3551.42|3560.47|3551.77|3559.22|3550.52|31
1631863140000|2021-09-17 07:19:00|3560.11|3551.41|3560.83|3552.13|3561.05|3552.35|3560.11|3551.41|11
1631863150000|2021-09-17 07:19:10|3561.05|3552.35|3560.57|3551.87|3561.05|3552.35|3560.57|3551.87|35
1631863160000|2021-09-17 07:19:20|3560.59|3551.89|3560.28|3551.58|3560.77|3552.07|3560.02|3551.32|31
1631863170000|2021-09-17 07:19:30|3560.25|3551.55|3556.92|3548.22|3560.74|3552.04|3556.92|3548.22|35
1631863180000|2021-09-17 07:19:40|3556.93|3548.23|3556.79|3548.09|3557.15|3548.45|3556.59|3547.89|35
1631863190000|2021-09-17 07:19:50|3556.81|3548.11|3554.47|3545.77|3556.81|3548.11|3554.47|3545.77|35
1631863200000|2021-09-17 07:20:00|3555.28|3546.58|3555.09|3546.39|3556.36|3547.66|3553.82|3545.12|36
1631863210000|2021-09-17 07:20:10|3555.28|3546.58|3554.96|3546.26|3555.82|3547.12|3554.31|3545.61|25
1631863220000|2021-09-17 07:20:20|3555.06|3546.36|3558.75|3550.05|3558.76|3550.06|3555.03|3546.33|37
1631863230000|2021-09-17 07:20:30|3558.78|3550.08|3558.97|3550.27|3559.42|3550.72|3558.48|3549.78|34
1631863240000|2021-09-17 07:20:40|3559|3550.3|3558.47|3549.77|3559|3550.3|3558.17|3549.47|26
1631863250000|2021-09-17 07:20:50|3558.46|3549.76|3558.9|3550.2|3559.03|3550.33|3558.32|3549.62|31
1631863260000|2021-09-17 07:21:00|3559.13|3550.43|3559.83|3551.13|3560.05|3551.35|3558.94|3550.24|32
1631863270000|2021-09-17 07:21:10|3560.06|3551.36|3560.32|3551.62|3560.39|3551.69|3560.03|3551.33|30
1631863280000|2021-09-17 07:21:20|3560.25|3551.55|3557.75|3549.05|3560.27|3551.57|3557.74|3549.04|33
1631863290000|2021-09-17 07:21:30|3557.74|3549.04|3559.17|3550.47|3559.17|3550.47|3557.74|3549.04|36
1631863300000|2021-09-17 07:21:40|3559.57|3550.87|3559.49|3550.79|3559.6|3550.9|3558.97|3550.27|36
1631863310000|2021-09-17 07:21:50|3559.5|3550.8|3560.07|3551.37|3560.31|3551.61|3559.38|3550.68|37
1631863320000|2021-09-17 07:22:00|3559.7|3551|3559.39|3550.69|3559.84|3551.14|3559.29|3550.59|34
1631863330000|2021-09-17 07:22:10|3559.44|3550.74|3557.78|3549.08|3559.44|3550.74|3557.78|3549.08|33
1631863340000|2021-09-17 07:22:20|3557.09|3548.39|3556.94|3548.24|3557.24|3548.54|3556.21|3547.51|38
1631863350000|2021-09-17 07:22:30|3556.96|3548.26|3556.93|3548.23|3557.03|3548.33|3556.68|3547.98|27
1631863360000|2021-09-17 07:22:40|3556.81|3548.11|3556.83|3548.13|3557.34|3548.64|3556.75|3548.05|32
1631863370000|2021-09-17 07:22:50|3556.73|3548.03|3557.32|3548.62|3557.44|3548.74|3556.73|3548.03|34
1631863380000|2021-09-17 07:23:00|3557.2|3548.5|3557.39|3548.69|3557.42|3548.72|3556.74|3548.04|38
1631863390000|2021-09-17 07:23:10|3556.92|3548.22|3557.61|3548.91|3557.67|3548.97|3556.92|3548.22|34
1631863400000|2021-09-17 07:23:20|3557.12|3548.42|3557.56|3548.86|3557.63|3548.93|3557.06|3548.36|37
1631863410000|2021-09-17 07:23:30|3557.11|3548.41|3557.42|3548.72|3557.68|3548.98|3557.09|3548.39|25
1631863420000|2021-09-17 07:23:40|3557.43|3548.73|3557.21|3548.51|3557.65|3548.95|3557.09|3548.39|30
1631863430000|2021-09-17 07:23:50|3557.22|3548.52|3556.58|3547.88|3557.22|3548.52|3556.58|3547.88|19
1631863440000|2021-09-17 07:24:00|3556.5|3547.8|3554.87|3546.17|3556.58|3547.88|3554.73|3546.03|34
1631863450000|2021-09-17 07:24:10|3554.86|3546.16|3554.78|3546.08|3555|3546.3|3554.51|3545.81|31
1631863460000|2021-09-17 07:24:20|3554.79|3546.09|3554.53|3545.83|3554.79|3546.09|3554.49|3545.79|19
1631863470000|2021-09-17 07:24:30|3554.62|3545.92|3554.08|3545.38|3554.65|3545.95|3553.61|3544.91|30
1631863480000|2021-09-17 07:24:40|3554.07|3545.37|3554.15|3545.45|3554.31|3545.61|3553.97|3545.27|34
1631863490000|2021-09-17 07:24:50|3554.21|3545.51|3553.8|3545.1|3554.28|3545.58|3553.68|3544.98|38
1631863500000|2021-09-17 07:25:00|3553.7|3545|3553.99|3545.29|3554|3545.3|3553.61|3544.91|35
1631863510000|2021-09-17 07:25:10|3553.98|3545.28|3554.08|3545.38|3554.18|3545.48|3553.83|3545.13|14
1631863520000|2021-09-17 07:25:20|3554.07|3545.37|3553.82|3545.12|3554.07|3545.37|3553.77|3545.07|19
1631863530000|2021-09-17 07:25:30|3554.03|3545.33|3554.15|3545.45|3554.15|3545.45|3553.79|3545.09|33
1631863540000|2021-09-17 07:25:40|3554.07|3545.37|3553.93|3545.23|3554.08|3545.38|3553.73|3545.03|33
1631863550000|2021-09-17 07:25:50|3553.72|3545.02|3553.82|3545.12|3553.86|3545.16|3553.65|3544.95|38
1631863560000|2021-09-17 07:26:00|3553.78|3545.08|3551.73|3543.03|3553.81|3545.11|3551.24|3542.54|36
1631863570000|2021-09-17 07:26:10|3551.72|3543.02|3550.24|3541.54|3552.13|3543.43|3549.72|3541.02|36
1631863580000|2021-09-17 07:26:20|3550.38|3541.68|3551.24|3542.54|3551.52|3542.82|3550.33|3541.63|36
1631863590000|2021-09-17 07:26:30|3551.2|3542.5|3550.18|3541.48|3551.28|3542.58|3550.09|3541.39|35
1631863600000|2021-09-17 07:26:40|3550.23|3541.53|3550.86|3542.16|3551.35|3542.65|3550.14|3541.44|35
1631863610000|2021-09-17 07:26:50|3550.96|3542.26|3551.34|3542.64|3551.78|3543.08|3550.91|3542.21|38
1631863620000|2021-09-17 07:27:00|3551.31|3542.61|3550.27|3541.57|3551.77|3543.07|3550.27|3541.57|36
1631863630000|2021-09-17 07:27:10|3550.25|3541.55|3549.91|3541.21|3550.76|3542.06|3549.91|3541.21|36
1631863640000|2021-09-17 07:27:20|3549.93|3541.23|3550.1|3541.4|3550.7|3542|3549.89|3541.19|37
1631863650000|2021-09-17 07:27:30|3550.03|3541.33|3550.07|3541.37|3550.4|3541.7|3549.89|3541.19|36
1631863660000|2021-09-17 07:27:40|3549.93|3541.23|3549.62|3540.92|3549.93|3541.23|3549.28|3540.58|28
1631863670000|2021-09-17 07:27:50|3549.26|3540.56|3549.29|3540.59|3550.14|3541.44|3548.55|3539.85|31
1631863680000|2021-09-17 07:28:00|3549.34|3540.64|3550.9|3542.2|3550.9|3542.2|3549.34|3540.64|33
1631863690000|2021-09-17 07:28:10|3550.83|3542.13|3550.58|3541.88|3550.87|3542.17|3550.53|3541.83|30
1631863700000|2021-09-17 07:28:20|3550.55|3541.85|3550.68|3541.98|3550.99|3542.29|3550.04|3541.34|29
1631863710000|2021-09-17 07:28:30|3550.69|3541.99|3551.67|3542.97|3551.68|3542.98|3550.31|3541.61|36
1631863720000|2021-09-17 07:28:40|3551.57|3542.87|3552.1|3543.4|3552.12|3543.42|3551.57|3542.87|16
1631863730000|2021-09-17 07:28:50|3552.19|3543.49|3553.36|3544.66|3553.36|3544.66|3552.17|3543.47|33
1631863740000|2021-09-17 07:29:00|3553.42|3544.72|3553.74|3545.04|3554.17|3545.47|3553.15|3544.45|33
1631863750000|2021-09-17 07:29:10|3553.41|3544.71|3552.58|3543.88|3553.74|3545.04|3552.54|3543.84|32
1631863760000|2021-09-17 07:29:20|3552.73|3544.03|3553.08|3544.38|3553.21|3544.51|3552.71|3544.01|30
1631863770000|2021-09-17 07:29:30|3553.18|3544.48|3552.84|3544.14|3553.18|3544.48|3552.67|3543.97|34
1631863780000|2021-09-17 07:29:40|3552.8|3544.1|3552.29|3543.59|3552.86|3544.16|3551.73|3543.03|33
1631863790000|2021-09-17 07:29:50|3552.42|3543.72|3552.85|3544.15|3552.86|3544.16|3552.23|3543.53|37
1631863800000|2021-09-17 07:30:00|3552.7|3544|3551.17|3542.47|3552.75|3544.05|3551.17|3542.47|37
1631863810000|2021-09-17 07:30:10|3550.98|3542.28|3551.38|3542.68|3551.58|3542.88|3549.85|3541.15|37
1631863820000|2021-09-17 07:30:20|3551.48|3542.78|3553.57|3544.87|3553.58|3544.88|3551.39|3542.69|35
1631863830000|2021-09-17 07:30:30|3553.58|3544.88|3556.28|3547.58|3556.32|3547.62|3553.58|3544.88|26
1631863840000|2021-09-17 07:30:40|3556.31|3547.61|3555.83|3547.13|3556.74|3548.04|3555.69|3546.99|22
1631863850000|2021-09-17 07:30:50|3555.78|3547.08|3553.83|3545.13|3555.78|3547.08|3553.38|3544.68|37
1631863860000|2021-09-17 07:31:00|3553.78|3545.08|3554.98|3546.28|3555.2|3546.5|3553.73|3545.03|34
1631863870000|2021-09-17 07:31:10|3554.93|3546.23|3556.26|3547.56|3556.71|3548.01|3554.83|3546.13|34
1631863880000|2021-09-17 07:31:20|3556.49|3547.79|3556.29|3547.59|3556.57|3547.87|3555.88|3547.18|39
1631863890000|2021-09-17 07:31:30|3556.36|3547.66|3557.58|3548.88|3557.74|3549.04|3556.14|3547.44|29
1631863900000|2021-09-17 07:31:40|3557.62|3548.92|3557.66|3548.96|3557.69|3548.99|3556.89|3548.19|26
1631863910000|2021-09-17 07:31:50|3557.54|3548.84|3556.58|3547.88|3557.67|3548.97|3556.55|3547.85|37
1631863920000|2021-09-17 07:32:00|3556.51|3547.81|3557.14|3548.44|3557.21|3548.51|3556.51|3547.81|31
1631863930000|2021-09-17 07:32:10|3557.19|3548.49|3557.89|3549.19|3558.24|3549.54|3556.97|3548.27|34
1631863940000|2021-09-17 07:32:20|3557.96|3549.26|3558.21|3549.51|3558.24|3549.54|3557.5|3548.8|38
1631863950000|2021-09-17 07:32:30|3558.23|3549.53|3557.64|3548.94|3558.23|3549.53|3557.64|3548.94|39
1631863960000|2021-09-17 07:32:40|3557.68|3548.98|3556.98|3548.28|3557.72|3549.02|3556.87|3548.17|30
1631863970000|2021-09-17 07:32:50|3557.58|3548.88|3557.83|3549.13|3557.83|3549.13|3557.36|3548.66|30
1631863980000|2021-09-17 07:33:00|3558.04|3549.34|3557.64|3548.94|3558.04|3549.34|3557.44|3548.74|32
1631863990000|2021-09-17 07:33:10|3557.77|3549.07|3557.67|3548.97|3557.98|3549.28|3557.67|3548.97|20
1631864000000|2021-09-17 07:33:20|3557.74|3549.04|3557.89|3549.19|3557.96|3549.26|3557.51|3548.81|21
1631864010000|2021-09-17 07:33:30|3557.96|3549.26|3556.93|3548.23|3557.97|3549.27|3556.84|3548.14|31
1631864020000|2021-09-17 07:33:40|3556.91|3548.21|3556.2|3547.5|3556.91|3548.21|3555.9|3547.2|22
1631864030000|2021-09-17 07:33:50|3556.19|3547.49|3552.04|3543.34|3556.19|3547.49|3551.86|3543.16|36
1631864040000|2021-09-17 07:34:00|3552|3543.3|3552.98|3544.28|3553.57|3544.87|3551.96|3543.26|32
1631864050000|2021-09-17 07:34:10|3552.99|3544.29|3555.55|3546.85|3555.55|3546.85|3552.81|3544.11|37
1631864060000|2021-09-17 07:34:20|3555.5|3546.8|3553.69|3544.99|3555.5|3546.8|3553.58|3544.88|27
1631864070000|2021-09-17 07:34:30|3553.6|3544.9|3551.83|3543.13|3553.8|3545.1|3551.63|3542.93|36
1631864080000|2021-09-17 07:34:40|3551.66|3542.96|3549.08|3540.38|3552.07|3543.37|3549.08|3540.38|32
1631864090000|2021-09-17 07:34:50|3549.07|3540.37|3548.56|3539.86|3549.07|3540.37|3547.98|3539.28|38
1631864100000|2021-09-17 07:35:00|3548.79|3540.09|3548.72|3540.02|3549.36|3540.66|3548.26|3539.56|34
1631864110000|2021-09-17 07:35:10|3548.79|3540.09|3547.38|3538.68|3548.79|3540.09|3546.72|3538.02|36
1631864120000|2021-09-17 07:35:20|3547.49|3538.79|3546.8|3538.1|3547.69|3538.99|3546.66|3537.96|38
1631864130000|2021-09-17 07:35:30|3547.12|3538.42|3546.35|3537.65|3547.58|3538.88|3545.93|3537.23|36
1631864140000|2021-09-17 07:35:40|3546.36|3537.66|3546.86|3538.16|3547.19|3538.49|3546.36|3537.66|37
1631864150000|2021-09-17 07:35:50|3546.77|3538.07|3546.16|3537.46|3546.89|3538.19|3546.14|3537.44|35
1631864160000|2021-09-17 07:36:00|3546.11|3537.41|3546.52|3537.82|3546.55|3537.85|3546.11|3537.41|29
1631864170000|2021-09-17 07:36:10|3546.51|3537.81|3547.3|3538.6|3547.52|3538.82|3546.16|3537.46|36
1631864180000|2021-09-17 07:36:20|3547.31|3538.61|3547.44|3538.74|3547.48|3538.78|3547.15|3538.45|31
1631864190000|2021-09-17 07:36:30|3547.47|3538.77|3547.6|3538.9|3547.76|3539.06|3547.45|3538.75|21
1631864200000|2021-09-17 07:36:40|3547.63|3538.93|3546.83|3538.13|3547.65|3538.95|3545.9|3537.2|33
1631864210000|2021-09-17 07:36:50|3546.82|3538.12|3543.97|3535.27|3546.82|3538.12|3543.97|3535.27|37
1631864220000|2021-09-17 07:37:00|3543.95|3535.25|3544.22|3535.52|3544.63|3535.93|3543.53|3534.83|31
1631864230000|2021-09-17 07:37:10|3544.18|3535.48|3544.76|3536.06|3544.99|3536.29|3544.15|3535.45|38
1631864240000|2021-09-17 07:37:20|3544.77|3536.07|3544.57|3535.87|3546.18|3537.48|3544.45|3535.75|38
1631864250000|2021-09-17 07:37:30|3544.78|3536.08|3543.81|3535.11|3544.78|3536.08|3543.45|3534.75|39
1631864260000|2021-09-17 07:37:40|3543.48|3534.78|3543.39|3534.69|3543.68|3534.98|3542.72|3534.02|38
1631864270000|2021-09-17 07:37:50|3543.41|3534.71|3543.47|3534.77|3543.57|3534.87|3543.31|3534.61|35
1631864280000|2021-09-17 07:38:00|3543.38|3534.68|3545.15|3536.45|3545.39|3536.69|3543.35|3534.65|33
1631864290000|2021-09-17 07:38:10|3545.11|3536.41|3544.93|3536.23|3545.72|3537.02|3544.84|3536.14|36
1631864300000|2021-09-17 07:38:20|3544.94|3536.24|3542.9|3534.2|3544.98|3536.28|3542.71|3534.01|38
1631864310000|2021-09-17 07:38:30|3542.88|3534.18|3541.55|3532.85|3542.9|3534.2|3541.35|3532.65|37
1631864320000|2021-09-17 07:38:40|3541.59|3532.89|3543.17|3534.47|3543.41|3534.71|3541.59|3532.89|37
1631864330000|2021-09-17 07:38:50|3543.26|3534.56|3543.75|3535.05|3544.6|3535.9|3543.2|3534.5|35
1631864340000|2021-09-17 07:39:00|3543.78|3535.08|3543.54|3534.84|3543.82|3535.12|3542.68|3533.98|30
1631864350000|2021-09-17 07:39:10|3543.53|3534.83|3544.44|3535.74|3544.56|3535.86|3543.53|3534.83|29
1631864360000|2021-09-17 07:39:20|3544.5|3535.8|3545.01|3536.31|3545.06|3536.36|3544.37|3535.67|31
1631864370000|2021-09-17 07:39:30|3544.94|3536.24|3544.69|3535.99|3545.04|3536.34|3544.41|3535.71|35
1631864380000|2021-09-17 07:39:40|3545.58|3536.88|3545.09|3536.39|3545.59|3536.89|3544.72|3536.02|38
1631864390000|2021-09-17 07:39:50|3545.1|3536.4|3546.04|3537.34|3546.14|3537.44|3545.01|3536.31|30
1631864400000|2021-09-17 07:40:00|3546.13|3537.43|3544.99|3536.29|3546.36|3537.66|3544.95|3536.25|37
1631864410000|2021-09-17 07:40:10|3545|3536.3|3544.58|3535.88|3545|3536.3|3544.19|3535.49|22
1631864420000|2021-09-17 07:40:20|3544.52|3535.82|3543.46|3534.76|3544.61|3535.91|3543.19|3534.49|22
1631864430000|2021-09-17 07:40:30|3543.47|3534.77|3542.84|3534.14|3543.47|3534.77|3542.47|3533.77|30
1631864440000|2021-09-17 07:40:40|3542.88|3534.18|3542.02|3533.32|3542.88|3534.18|3541.94|3533.24|28
1631864450000|2021-09-17 07:40:50|3542|3533.3|3542.6|3533.9|3542.6|3533.9|3541.98|3533.28|24
1631864460000|2021-09-17 07:41:00|3542.66|3533.96|3544.62|3535.92|3544.81|3536.11|3542.66|3533.96|35
1631864470000|2021-09-17 07:41:10|3544.48|3535.78|3547.78|3539.08|3547.78|3539.08|3544.48|3535.78|36
1631864480000|2021-09-17 07:41:20|3547.83|3539.13|3544.93|3536.23|3548.37|3539.67|3543.96|3535.26|38
1631864490000|2021-09-17 07:41:30|3544.95|3536.25|3543.47|3534.77|3544.95|3536.25|3543.47|3534.77|38
1631864500000|2021-09-17 07:41:40|3543.51|3534.81|3542.18|3533.48|3543.59|3534.89|3541.6|3532.9|37
1631864510000|2021-09-17 07:41:50|3542.2|3533.5|3542.21|3533.51|3543.08|3534.38|3541.77|3533.07|39
1631864520000|2021-09-17 07:42:00|3542.48|3533.78|3541.46|3532.76|3542.5|3533.8|3541.41|3532.71|34
1631864530000|2021-09-17 07:42:10|3541.5|3532.8|3541.77|3533.07|3541.85|3533.15|3541.5|3532.8|36
1631864540000|2021-09-17 07:42:20|3541.67|3532.97|3542.93|3534.23|3542.93|3534.23|3541.6|3532.9|32
1631864550000|2021-09-17 07:42:30|3542.83|3534.13|3542.32|3533.62|3543.17|3534.47|3541.67|3532.97|40
1631864560000|2021-09-17 07:42:40|3542.31|3533.61|3540.96|3532.26|3542.31|3533.61|3540.84|3532.14|33
1631864570000|2021-09-17 07:42:50|3541.02|3532.32|3541.78|3533.08|3541.92|3533.22|3540.3|3531.6|38
1631864580000|2021-09-17 07:43:00|3541.76|3533.06|3541.19|3532.49|3542.16|3533.46|3541.19|3532.49|29
1631864590000|2021-09-17 07:43:10|3541.15|3532.45|3540.98|3532.28|3541.15|3532.45|3540.84|3532.14|30
1631864600000|2021-09-17 07:43:20|3540.79|3532.09|3541.34|3532.64|3541.88|3533.18|3540.79|3532.09|31
1631864610000|2021-09-17 07:43:30|3541.27|3532.57|3541.06|3532.36|3541.64|3532.94|3541.06|3532.36|29
1631864620000|2021-09-17 07:43:40|3541.48|3532.78|3541.29|3532.59|3541.77|3533.07|3541.1|3532.4|27
1631864630000|2021-09-17 07:43:50|3541.22|3532.52|3541.03|3532.33|3541.75|3533.05|3541.03|3532.33|33
1631864640000|2021-09-17 07:44:00|3540.84|3532.14|3540.67|3531.97|3540.9|3532.2|3540.49|3531.79|30
1631864650000|2021-09-17 07:44:10|3540.71|3532.01|3541.09|3532.39|3541.49|3532.79|3540.49|3531.79|33
1631864660000|2021-09-17 07:44:20|3541.08|3532.38|3541.19|3532.49|3541.89|3533.19|3540.98|3532.28|36
1631864670000|2021-09-17 07:44:30|3541.23|3532.53|3541.52|3532.82|3542.72|3534.02|3541.23|3532.53|40
1631864680000|2021-09-17 07:44:40|3541.41|3532.71|3542.3|3533.6|3542.54|3533.84|3541.41|3532.71|37
1631864690000|2021-09-17 07:44:50|3542.23|3533.53|3542.46|3533.76|3542.46|3533.76|3542.21|3533.51|37
1631864700000|2021-09-17 07:45:00|3542.35|3533.65|3545.09|3536.39|3545.41|3536.71|3542.31|3533.61|29
1631864710000|2021-09-17 07:45:10|3545.08|3536.38|3545.71|3537.01|3545.86|3537.16|3544.96|3536.26|37
1631864720000|2021-09-17 07:45:20|3545.7|3537|3545.29|3536.59|3545.89|3537.19|3545.15|3536.45|26
1631864730000|2021-09-17 07:45:30|3545.35|3536.65|3544.18|3535.48|3545.52|3536.82|3544.17|3535.47|29
1631864740000|2021-09-17 07:45:40|3544.19|3535.49|3543.49|3534.79|3544.29|3535.59|3543.03|3534.33|27
1631864750000|2021-09-17 07:45:50|3543.5|3534.8|3543.79|3535.09|3543.95|3535.25|3543.33|3534.63|31
1631864760000|2021-09-17 07:46:00|3543.72|3535.02|3543.76|3535.06|3543.99|3535.29|3543.51|3534.81|30
1631864770000|2021-09-17 07:46:10|3543.77|3535.07|3544.3|3535.6|3544.3|3535.6|3543.68|3534.98|30
1631864780000|2021-09-17 07:46:20|3544.29|3535.59|3543.68|3534.98|3544.6|3535.9|3543.68|3534.98|29
1631864790000|2021-09-17 07:46:30|3543.47|3534.77|3542.59|3533.89|3543.52|3534.82|3542.39|3533.69|38
1631864800000|2021-09-17 07:46:40|3542.56|3533.86|3542.54|3533.84|3542.95|3534.25|3542.32|3533.62|32
1631864810000|2021-09-17 07:46:50|3542.88|3534.18|3542.7|3534|3543.03|3534.33|3542.16|3533.46|32
1631864820000|2021-09-17 07:47:00|3542.61|3533.91|3542.58|3533.88|3542.96|3534.26|3542.57|3533.87|24
1631864830000|2021-09-17 07:47:10|3542.64|3533.94|3540.57|3531.87|3543.19|3534.49|3540.57|3531.87|33
1631864840000|2021-09-17 07:47:20|3540.81|3532.11|3540.81|3532.11|3540.81|3532.11|3540.62|3531.92|11
1631864850000|2021-09-17 07:47:30|3540.82|3532.12|3543.08|3534.38|3543.24|3534.54|3540.82|3532.12|34
1631864860000|2021-09-17 07:47:40|3543.01|3534.31|3542.98|3534.28|3543.17|3534.47|3542.88|3534.18|40
1631864870000|2021-09-17 07:47:50|3543.03|3534.33|3543.23|3534.53|3543.23|3534.53|3542.81|3534.11|37
1631864880000|2021-09-17 07:48:00|3543.22|3534.52|3542.94|3534.24|3543.23|3534.53|3542.77|3534.07|33
1631864890000|2021-09-17 07:48:10|3542.98|3534.28|3542.18|3533.48|3543.05|3534.35|3542.01|3533.31|32
1631864900000|2021-09-17 07:48:20|3541.95|3533.25|3542.8|3534.1|3542.97|3534.27|3541.47|3532.77|34
1631864910000|2021-09-17 07:48:30|3542.82|3534.12|3542.89|3534.19|3542.91|3534.21|3542.77|3534.07|22
1631864920000|2021-09-17 07:48:40|3542.9|3534.2|3542.65|3533.95|3543.21|3534.51|3542.34|3533.64|30
1631864930000|2021-09-17 07:48:50|3542.45|3533.75|3542.15|3533.45|3542.75|3534.05|3541.44|3532.74|39
1631864940000|2021-09-17 07:49:00|3542.19|3533.49|3541.5|3532.8|3542.95|3534.25|3540.7|3532|35
1631864950000|2021-09-17 07:49:10|3541.49|3532.79|3541.07|3532.37|3541.74|3533.04|3540.89|3532.19|33
1631864960000|2021-09-17 07:49:20|3540.92|3532.22|3541.07|3532.37|3541.15|3532.45|3540.9|3532.2|26
1631864970000|2021-09-17 07:49:30|3541.03|3532.33|3541.03|3532.33|3541.1|3532.4|3541.01|3532.31|19
1631864980000|2021-09-17 07:49:40|3541.01|3532.31|3542.27|3533.57|3543.24|3534.54|3540.86|3532.16|35
1631864990000|2021-09-17 07:49:50|3542.26|3533.56|3542.25|3533.55|3542.85|3534.15|3542.07|3533.37|33
1631865000000|2021-09-17 07:50:00|3542.26|3533.56|3542.27|3533.57|3542.44|3533.74|3542.15|3533.45|31
1631865010000|2021-09-17 07:50:10|3542.26|3533.56|3542.28|3533.58|3542.99|3534.29|3542.13|3533.43|36
1631865020000|2021-09-17 07:50:20|3542.2|3533.5|3542.67|3533.97|3542.76|3534.06|3542.2|3533.5|36
1631865030000|2021-09-17 07:50:30|3542.72|3534.02|3542.65|3533.95|3542.76|3534.06|3542.16|3533.46|32
1631865040000|2021-09-17 07:50:40|3542.76|3534.06|3542.5|3533.8|3542.76|3534.06|3542.43|3533.73|33
1631865050000|2021-09-17 07:50:50|3542.52|3533.82|3542.29|3533.59|3542.75|3534.05|3542.29|3533.59|31
1631865060000|2021-09-17 07:51:00|3542.24|3533.54|3542.68|3533.98|3542.71|3534.01|3542.05|3533.35|19
1631865070000|2021-09-17 07:51:10|3542.59|3533.89|3542.79|3534.09|3543.03|3534.33|3542.59|3533.89|30
1631865080000|2021-09-17 07:51:20|3542.78|3534.08|3542.76|3534.06|3542.78|3534.08|3542.52|3533.82|35
1631865090000|2021-09-17 07:51:30|3542.75|3534.05|3542.06|3533.36|3542.86|3534.16|3541.23|3532.53|29
1631865100000|2021-09-17 07:51:40|3542.07|3533.37|3541.75|3533.05|3542.28|3533.58|3541.43|3532.73|30
1631865110000|2021-09-17 07:51:50|3541.74|3533.04|3541.55|3532.85|3541.74|3533.04|3541.44|3532.74|29
1631865120000|2021-09-17 07:52:00|3541.46|3532.76|3541.58|3532.88|3541.71|3533.01|3541.42|3532.72|30
1631865130000|2021-09-17 07:52:10|3541.4|3532.7|3540.52|3531.82|3541.92|3533.22|3540.45|3531.75|30
1631865140000|2021-09-17 07:52:20|3540.5|3531.8|3539.96|3531.26|3540.83|3532.13|3539.33|3530.63|33
1631865150000|2021-09-17 07:52:30|3539.94|3531.24|3539.6|3530.9|3540.56|3531.86|3539.37|3530.67|33
1631865160000|2021-09-17 07:52:40|3539.54|3530.84|3539.84|3531.14|3540.09|3531.39|3538.78|3530.08|32
1631865170000|2021-09-17 07:52:50|3539.79|3531.09|3539.59|3530.89|3539.79|3531.09|3538.75|3530.05|17
1631865180000|2021-09-17 07:53:00|3539.58|3530.88|3540|3531.3|3540|3531.3|3539.48|3530.78|27
1631865190000|2021-09-17 07:53:10|3539.83|3531.13|3539.51|3530.81|3539.83|3531.13|3539.36|3530.66|20
1631865200000|2021-09-17 07:53:20|3539.27|3530.57|3539.06|3530.36|3539.5|3530.8|3539.06|3530.36|11
1631865210000|2021-09-17 07:53:30|3539.07|3530.37|3539.18|3530.48|3539.19|3530.49|3538.86|3530.16|18
1631865220000|2021-09-17 07:53:40|3539.17|3530.47|3539.97|3531.27|3539.97|3531.27|3539.16|3530.46|21
1631865230000|2021-09-17 07:53:50|3539.61|3530.91|3539.05|3530.35|3539.97|3531.27|3539.01|3530.31|30
1631865240000|2021-09-17 07:54:00|3539.2|3530.5|3538.81|3530.11|3539.49|3530.79|3538.81|3530.11|29
1631865250000|2021-09-17 07:54:10|3539.29|3530.59|3538.71|3530.01|3539.29|3530.59|3538.4|3529.7|31
1631865260000|2021-09-17 07:54:20|3538.69|3529.99|3538.7|3530|3538.73|3530.03|3538.36|3529.66|28
1631865270000|2021-09-17 07:54:30|3538.72|3530.02|3537.92|3529.22|3538.74|3530.04|3537.48|3528.78|23
1631865280000|2021-09-17 07:54:40|3537.8|3529.1|3537.16|3528.46|3538.56|3529.86|3537.07|3528.37|34
1631865290000|2021-09-17 07:54:50|3537.11|3528.41|3539.56|3530.86|3539.56|3530.86|3537.09|3528.39|33
1631865300000|2021-09-17 07:55:00|3539.59|3530.89|3539.79|3531.09|3541.76|3533.06|3539.59|3530.89|37
1631865310000|2021-09-17 07:55:10|3540.61|3531.91|3538.79|3530.09|3540.72|3532.02|3538.23|3529.53|35
1631865320000|2021-09-17 07:55:20|3538.63|3529.93|3537.6|3528.9|3539.05|3530.35|3537.54|3528.84|23
1631865330000|2021-09-17 07:55:30|3537.58|3528.88|3537.54|3528.84|3538.02|3529.32|3536.73|3528.03|30
1631865340000|2021-09-17 07:55:40|3537.77|3529.07|3537.88|3529.18|3537.88|3529.18|3537.46|3528.76|10
1631865350000|2021-09-17 07:55:50|3537.95|3529.25|3537.79|3529.09|3538|3529.3|3537.47|3528.77|23
1631865360000|2021-09-17 07:56:00|3537.8|3529.1|3537.47|3528.77|3537.8|3529.1|3536.49|3527.79|23
1631865370000|2021-09-17 07:56:10|3537.8|3529.1|3534.53|3525.83|3537.8|3529.1|3533.92|3525.22|31
1631865380000|2021-09-17 07:56:20|3534.51|3525.81|3532.35|3523.65|3534.95|3526.25|3532.31|3523.61|38
1631865390000|2021-09-17 07:56:30|3532.38|3523.68|3531.39|3522.69|3532.63|3523.93|3528.7|3520|39
1631865400000|2021-09-17 07:56:40|3531.72|3523.02|3529.39|3520.69|3532.05|3523.35|3528.76|3520.06|39
1631865410000|2021-09-17 07:56:50|3529.16|3520.46|3527.77|3519.07|3529.3|3520.6|3527.54|3518.84|39
1631865420000|2021-09-17 07:57:00|3527.75|3519.05|3530.25|3521.55|3531.19|3522.49|3527.44|3518.74|34
1631865430000|2021-09-17 07:57:10|3530.34|3521.64|3528.67|3519.97|3530.94|3522.24|3528.51|3519.81|37
1631865440000|2021-09-17 07:57:20|3528.8|3520.1|3527.17|3518.47|3528.8|3520.1|3527.1|3518.4|33
1631865450000|2021-09-17 07:57:30|3527.13|3518.43|3527.23|3518.53|3527.64|3518.94|3526.49|3517.79|37
1631865460000|2021-09-17 07:57:40|3527.24|3518.54|3523.77|3515.07|3527.36|3518.66|3523.3|3514.6|38
1631865470000|2021-09-17 07:57:50|3523.85|3515.15|3521.16|3512.46|3524.44|3515.74|3520.97|3512.27|40
1631865480000|2021-09-17 07:58:00|3521.15|3512.45|3522.09|3513.39|3522.14|3513.44|3521.15|3512.45|36
1631865490000|2021-09-17 07:58:10|3522.05|3513.35|3521.09|3512.39|3522.12|3513.42|3520.45|3511.75|26
1631865500000|2021-09-17 07:58:20|3520.97|3512.27|3525.01|3516.31|3525.01|3516.31|3520.84|3512.14|38
1631865510000|2021-09-17 07:58:30|3524.95|3516.25|3526.08|3517.38|3526.65|3517.95|3523.75|3515.05|36
1631865520000|2021-09-17 07:58:40|3526.1|3517.4|3524.61|3515.91|3526.65|3517.95|3524.59|3515.89|38
1631865530000|2021-09-17 07:58:50|3524.75|3516.05|3524.85|3516.15|3524.85|3516.15|3522.24|3513.54|38
1631865540000|2021-09-17 07:59:00|3524.81|3516.11|3525.49|3516.79|3525.68|3516.98|3524.48|3515.78|39
1631865550000|2021-09-17 07:59:10|3525.54|3516.84|3525.14|3516.44|3525.63|3516.93|3525.03|3516.33|36
1631865560000|2021-09-17 07:59:20|3525.09|3516.39|3525.2|3516.5|3525.47|3516.77|3525.02|3516.32|33
1631865570000|2021-09-17 07:59:30|3525.12|3516.42|3525.18|3516.48|3525.31|3516.61|3525.09|3516.39|25
1631865580000|2021-09-17 07:59:40|3525.17|3516.47|3523.21|3514.51|3525.25|3516.55|3523.21|3514.51|26
1631865590000|2021-09-17 07:59:50|3523|3514.3|3525.65|3516.95|3527.44|3518.74|3523|3514.3|37
1631865600000|2021-09-17 08:00:00|3525.4|3516.7|3525.11|3516.41|3525.71|3517.01|3525.11|3516.41|32
1631865610000|2021-09-17 08:00:10|3524.99|3516.29|3520.5|3511.8|3524.99|3516.29|3520.5|3511.8|40
1631865620000|2021-09-17 08:00:20|3520.59|3511.89|3521.82|3513.12|3521.88|3513.18|3519.61|3510.91|36
1631865630000|2021-09-17 08:00:30|3521.67|3512.97|3520.35|3511.65|3522.02|3513.32|3520.28|3511.58|34
1631865640000|2021-09-17 08:00:40|3520.62|3511.92|3520.61|3511.91|3520.62|3511.92|3520.24|3511.54|31
1631865650000|2021-09-17 08:00:50|3520.58|3511.88|3522.29|3513.59|3522.39|3513.69|3520.57|3511.87|29
1631865660000|2021-09-17 08:01:00|3522.22|3513.52|3521.23|3512.53|3522.4|3513.7|3520.34|3511.64|34
1631865670000|2021-09-17 08:01:10|3521.24|3512.54|3520.65|3511.95|3521.56|3512.86|3520.65|3511.95|37
1631865680000|2021-09-17 08:01:20|3520.67|3511.97|3520.65|3511.95|3520.76|3512.06|3520.31|3511.61|28
1631865690000|2021-09-17 08:01:30|3520.76|3512.06|3520.93|3512.23|3521.08|3512.38|3520.38|3511.68|34
1631865700000|2021-09-17 08:01:40|3520.94|3512.24|3520.4|3511.7|3521.17|3512.47|3520.33|3511.63|27
1631865710000|2021-09-17 08:01:50|3520.47|3511.77|3519.87|3511.17|3520.66|3511.96|3519.87|3511.17|36
1631865720000|2021-09-17 08:02:00|3520.27|3511.57|3519.11|3510.41|3520.27|3511.57|3518.31|3509.61|37
1631865730000|2021-09-17 08:02:10|3519.08|3510.38|3516.37|3507.67|3520.31|3511.61|3516.37|3507.67|38
1631865740000|2021-09-17 08:02:20|3516.34|3507.64|3518.03|3509.33|3518.03|3509.33|3515.18|3506.48|38
1631865750000|2021-09-17 08:02:30|3518.09|3509.39|3517.7|3509|3518.09|3509.39|3516.6|3507.9|36
1631865760000|2021-09-17 08:02:40|3517.69|3508.99|3520.84|3512.14|3521.4|3512.7|3517.69|3508.99|40
1631865770000|2021-09-17 08:02:50|3520.87|3512.17|3520.41|3511.71|3522.12|3513.42|3520.04|3511.34|36
1631865780000|2021-09-17 08:03:00|3520.54|3511.84|3518.44|3509.74|3520.79|3512.09|3517.72|3509.02|39
1631865790000|2021-09-17 08:03:10|3518.64|3509.94|3521.27|3512.57|3521.28|3512.58|3518.34|3509.64|40
1631865800000|2021-09-17 08:03:20|3520.95|3512.25|3519.01|3510.31|3521.45|3512.75|3519.01|3510.31|38
1631865810000|2021-09-17 08:03:30|3518.87|3510.17|3517.79|3509.09|3518.87|3510.17|3517.26|3508.56|37
1631865820000|2021-09-17 08:03:40|3517.8|3509.1|3518.49|3509.79|3518.5|3509.8|3517.58|3508.88|34
1631865830000|2021-09-17 08:03:50|3518.48|3509.78|3518.37|3509.67|3519.42|3510.72|3517.8|3509.1|39
1631865840000|2021-09-17 08:04:00|3518.38|3509.68|3518.76|3510.06|3519.32|3510.62|3518.2|3509.5|37
1631865850000|2021-09-17 08:04:10|3518.74|3510.04|3517.51|3508.81|3518.95|3510.25|3517.51|3508.81|39
1631865860000|2021-09-17 08:04:20|3518.8|3510.1|3521.25|3512.55|3522.38|3513.68|3518.8|3510.1|39
1631865870000|2021-09-17 08:04:30|3521.21|3512.51|3522.17|3513.47|3522.33|3513.63|3520.28|3511.58|37
1631865880000|2021-09-17 08:04:40|3522.21|3513.51|3522.69|3513.99|3522.69|3513.99|3521.93|3513.23|34
1631865890000|2021-09-17 08:04:50|3522.67|3513.97|3524.99|3516.29|3524.99|3516.29|3522.17|3513.47|37
1631865900000|2021-09-17 08:05:00|3524.76|3516.06|3523.56|3514.86|3524.76|3516.06|3523.09|3514.39|36
1631865910000|2021-09-17 08:05:10|3523.27|3514.57|3522.44|3513.74|3523.27|3514.57|3522.05|3513.35|34
1631865920000|2021-09-17 08:05:20|3522.49|3513.79|3520.77|3512.07|3522.49|3513.79|3519.78|3511.08|39
1631865930000|2021-09-17 08:05:30|3520.79|3512.09|3522.12|3513.42|3522.3|3513.6|3520.67|3511.97|30
1631865940000|2021-09-17 08:05:40|3522.05|3513.35|3522.19|3513.49|3522.42|3513.72|3521.74|3513.04|34
1631865950000|2021-09-17 08:05:50|3522.16|3513.46|3522.42|3513.72|3522.46|3513.76|3521.39|3512.69|36
1631865960000|2021-09-17 08:06:00|3522.44|3513.74|3523.26|3514.56|3523.83|3515.13|3522.31|3513.61|34
1631865970000|2021-09-17 08:06:10|3523.18|3514.48|3523.41|3514.71|3523.57|3514.87|3523.18|3514.48|37
1631865980000|2021-09-17 08:06:20|3523.37|3514.67|3525.08|3516.38|3525.08|3516.38|3523.37|3514.67|33
1631865990000|2021-09-17 08:06:30|3525.1|3516.4|3525.91|3517.21|3526.24|3517.54|3524.46|3515.76|39
1631866000000|2021-09-17 08:06:40|3525.57|3516.87|3527.27|3518.57|3527.47|3518.77|3525.57|3516.87|35
1631866010000|2021-09-17 08:06:50|3527.38|3518.68|3526.08|3517.38|3527.46|3518.76|3525.28|3516.58|38
1631866020000|2021-09-17 08:07:00|3525.99|3517.29|3526.63|3517.93|3526.63|3517.93|3525.8|3517.1|33
1631866030000|2021-09-17 08:07:10|3526.72|3518.02|3528.15|3519.45|3528.15|3519.45|3526.68|3517.98|34
1631866040000|2021-09-17 08:07:20|3528.17|3519.47|3528.06|3519.36|3528.41|3519.71|3527.82|3519.12|37
1631866050000|2021-09-17 08:07:30|3528.32|3519.62|3528.92|3520.22|3528.92|3520.22|3527.33|3518.63|39
1631866060000|2021-09-17 08:07:40|3529.06|3520.36|3528.19|3519.49|3529.23|3520.53|3528.14|3519.44|38
1631866070000|2021-09-17 08:07:50|3528.29|3519.59|3529.51|3520.81|3529.62|3520.92|3528.28|3519.58|38
1631866080000|2021-09-17 08:08:00|3529.78|3521.08|3529.6|3520.9|3529.87|3521.17|3529.43|3520.73|38
1631866090000|2021-09-17 08:08:10|3529.58|3520.88|3529.96|3521.26|3530.18|3521.48|3529.57|3520.87|33
1631866100000|2021-09-17 08:08:20|3530.07|3521.37|3531.81|3523.11|3531.81|3523.11|3530.05|3521.35|40
1631866110000|2021-09-17 08:08:30|3531.88|3523.18|3531.49|3522.79|3533.32|3524.62|3531.44|3522.74|40
1631866120000|2021-09-17 08:08:40|3531.51|3522.81|3531.14|3522.44|3531.71|3523.01|3530.56|3521.86|37
1631866130000|2021-09-17 08:08:50|3531.15|3522.45|3532.74|3524.04|3532.96|3524.26|3531.15|3522.45|36
1631866140000|2021-09-17 08:09:00|3532.65|3523.95|3532.78|3524.08|3532.94|3524.24|3532.46|3523.76|30
1631866150000|2021-09-17 08:09:10|3532.66|3523.96|3534.42|3525.72|3534.42|3525.72|3532.66|3523.96|29
1631866160000|2021-09-17 08:09:20|3534.41|3525.71|3533.97|3525.27|3535.65|3526.95|3533.86|3525.16|36
1631866170000|2021-09-17 08:09:30|3533.98|3525.28|3531.37|3522.67|3534.83|3526.13|3531.37|3522.67|38
1631866180000|2021-09-17 08:09:40|3531.14|3522.44|3531.7|3523|3531.99|3523.29|3531.1|3522.4|33
1631866190000|2021-09-17 08:09:50|3531.72|3523.02|3531.46|3522.76|3532.03|3523.33|3531.46|3522.76|36
1631866200000|2021-09-17 08:10:00|3531.44|3522.74|3531.08|3522.38|3531.44|3522.74|3531.02|3522.32|17
1631866210000|2021-09-17 08:10:10|3531.19|3522.49|3531.07|3522.37|3531.22|3522.52|3531.04|3522.34|10
1631866220000|2021-09-17 08:10:20|3531.22|3522.52|3531.39|3522.69|3531.45|3522.75|3531.05|3522.35|26
1631866230000|2021-09-17 08:10:30|3531.36|3522.66|3531.21|3522.51|3531.48|3522.78|3531.11|3522.41|31
1631866240000|2021-09-17 08:10:40|3531.16|3522.46|3528.7|3520|3531.52|3522.82|3528.49|3519.79|30
1631866250000|2021-09-17 08:10:50|3528.71|3520.01|3528.99|3520.29|3529.49|3520.79|3528.68|3519.98|33
1631866260000|2021-09-17 08:11:00|3529.04|3520.34|3528.71|3520.01|3529.29|3520.59|3528.6|3519.9|35
1631866270000|2021-09-17 08:11:10|3528.73|3520.03|3531.75|3523.05|3531.75|3523.05|3528.72|3520.02|34
1631866280000|2021-09-17 08:11:20|3531.42|3522.72|3531.76|3523.06|3532.14|3523.44|3531.29|3522.59|35
1631866290000|2021-09-17 08:11:30|3531.99|3523.29|3532.15|3523.45|3532.25|3523.55|3531.76|3523.06|37
1631866300000|2021-09-17 08:11:40|3532.27|3523.57|3533.07|3524.37|3533.07|3524.37|3532.04|3523.34|30
1631866310000|2021-09-17 08:11:50|3533.1|3524.4|3534.4|3525.7|3534.4|3525.7|3533.1|3524.4|25
1631866320000|2021-09-17 08:12:00|3534.41|3525.71|3535.16|3526.46|3535.54|3526.84|3534.37|3525.67|36
1631866330000|2021-09-17 08:12:10|3535.28|3526.58|3535.28|3526.58|3535.43|3526.73|3535.12|3526.42|34
1631866340000|2021-09-17 08:12:20|3535.33|3526.63|3534.3|3525.6|3535.45|3526.75|3534.16|3525.46|28
1631866350000|2021-09-17 08:12:30|3534.19|3525.49|3535.03|3526.33|3535.09|3526.39|3534.16|3525.46|38
1631866360000|2021-09-17 08:12:40|3535.07|3526.37|3535.36|3526.66|3535.49|3526.79|3535.07|3526.37|35
1631866370000|2021-09-17 08:12:50|3535.35|3526.65|3535.48|3526.78|3535.53|3526.83|3535.25|3526.55|25
1631866380000|2021-09-17 08:13:00|3535.49|3526.79|3535.56|3526.86|3535.67|3526.97|3535.44|3526.74|18
1631866390000|2021-09-17 08:13:10|3535.55|3526.85|3535.51|3526.81|3535.68|3526.98|3535.46|3526.76|29
1631866400000|2021-09-17 08:13:20|3535.58|3526.88|3535.53|3526.83|3535.74|3527.04|3535.45|3526.75|28
1631866410000|2021-09-17 08:13:30|3535.52|3526.82|3534.75|3526.05|3535.6|3526.9|3534.56|3525.86|24
1631866420000|2021-09-17 08:13:40|3534.41|3525.71|3535.11|3526.41|3535.11|3526.41|3534.27|3525.57|24
1631866430000|2021-09-17 08:13:50|3535.06|3526.36|3535.46|3526.76|3535.46|3526.76|3534.89|3526.19|34
1631866440000|2021-09-17 08:14:00|3535.34|3526.64|3534.79|3526.09|3535.41|3526.71|3534.76|3526.06|28
1631866450000|2021-09-17 08:14:10|3535.03|3526.33|3534|3525.3|3535.04|3526.34|3534|3525.3|33
1631866460000|2021-09-17 08:14:20|3534.09|3525.39|3534.19|3525.49|3534.46|3525.76|3533.58|3524.88|29
1631866470000|2021-09-17 08:14:30|3534.25|3525.55|3534.23|3525.53|3534.45|3525.75|3534.19|3525.49|32
1631866480000|2021-09-17 08:14:40|3534.47|3525.77|3534.77|3526.07|3534.82|3526.12|3534.25|3525.55|26
1631866490000|2021-09-17 08:14:50|3534.79|3526.09|3535.28|3526.58|3535.28|3526.58|3534.76|3526.06|29
1631866500000|2021-09-17 08:15:00|3535.82|3527.12|3534.6|3525.9|3535.85|3527.15|3534.6|3525.9|37
1631866510000|2021-09-17 08:15:10|3534.44|3525.74|3532.22|3523.52|3534.44|3525.74|3532.12|3523.42|33
1631866520000|2021-09-17 08:15:20|3532.23|3523.53|3532.23|3523.53|3532.42|3523.72|3532.2|3523.5|30
1631866530000|2021-09-17 08:15:30|3532.41|3523.71|3534.62|3525.92|3534.62|3525.92|3532.29|3523.59|34
1631866540000|2021-09-17 08:15:40|3534.42|3525.72|3535.16|3526.46|3535.47|3526.77|3534.37|3525.67|24
1631866550000|2021-09-17 08:15:50|3535.21|3526.51|3535.21|3526.51|3535.32|3526.62|3535.16|3526.46|16
1631866560000|2021-09-17 08:16:00|3535.24|3526.54|3535.91|3527.21|3535.93|3527.23|3535.24|3526.54|30
1631866570000|2021-09-17 08:16:10|3535.86|3527.16|3535.85|3527.15|3536.02|3527.32|3535.42|3526.72|19
1631866580000|2021-09-17 08:16:20|3535.93|3527.23|3535.85|3527.15|3536.02|3527.32|3535.71|3527.01|25
1631866590000|2021-09-17 08:16:30|3535.9|3527.2|3536.09|3527.39|3536.11|3527.41|3535.42|3526.72|26
1631866600000|2021-09-17 08:16:40|3536.05|3527.35|3535.92|3527.22|3536.15|3527.45|3535.92|3527.22|26
1631866610000|2021-09-17 08:16:50|3536.02|3527.32|3535.98|3527.28|3536.11|3527.41|3535.84|3527.14|29
1631866620000|2021-09-17 08:17:00|3536.01|3527.31|3535.24|3526.54|3536.04|3527.34|3535.24|3526.54|34
1631866630000|2021-09-17 08:17:10|3535.42|3526.72|3534.31|3525.61|3535.42|3526.72|3534.31|3525.61|33
1631866640000|2021-09-17 08:17:20|3533.88|3525.18|3531|3522.3|3533.88|3525.18|3530.88|3522.18|33
1631866650000|2021-09-17 08:17:30|3531.06|3522.36|3532.8|3524.1|3532.8|3524.1|3531|3522.3|35
1631866660000|2021-09-17 08:17:40|3532.86|3524.16|3532.58|3523.88|3533|3524.3|3532.58|3523.88|31
1631866670000|2021-09-17 08:17:50|3532.64|3523.94|3532.54|3523.84|3532.66|3523.96|3532.44|3523.74|30
1631866680000|2021-09-17 08:18:00|3532.51|3523.81|3532.66|3523.96|3532.79|3524.09|3532.51|3523.81|33
1631866690000|2021-09-17 08:18:10|3532.65|3523.95|3532.84|3524.14|3532.92|3524.22|3532.59|3523.89|29
1631866700000|2021-09-17 08:18:20|3532.79|3524.09|3531.72|3523.02|3532.85|3524.15|3531.54|3522.84|24
1631866710000|2021-09-17 08:18:30|3531.91|3523.21|3531.93|3523.23|3532.47|3523.77|3531.61|3522.91|36
1631866720000|2021-09-17 08:18:40|3531.96|3523.26|3532.2|3523.5|3532.37|3523.67|3531.83|3523.13|38
1631866730000|2021-09-17 08:18:50|3532.21|3523.51|3535.3|3526.6|3535.4|3526.7|3532.21|3523.51|37
1631866740000|2021-09-17 08:19:00|3535.37|3526.67|3535.34|3526.64|3535.37|3526.67|3535.02|3526.32|36
1631866750000|2021-09-17 08:19:10|3535.3|3526.6|3533.55|3524.85|3535.3|3526.6|3533.46|3524.76|35
1631866760000|2021-09-17 08:19:20|3533.63|3524.93|3533.73|3525.03|3533.81|3525.11|3533.59|3524.89|27
1631866770000|2021-09-17 08:19:30|3533.81|3525.11|3533.07|3524.37|3533.92|3525.22|3532.83|3524.13|35
1631866780000|2021-09-17 08:19:40|3533.1|3524.4|3533.17|3524.47|3533.2|3524.5|3532.91|3524.21|28
1631866790000|2021-09-17 08:19:50|3533.23|3524.53|3533.21|3524.51|3533.35|3524.65|3533.17|3524.47|24
1631866800000|2021-09-17 08:20:00|3533.28|3524.58|3533.4|3524.7|3533.62|3524.92|3533.21|3524.51|28
1631866810000|2021-09-17 08:20:10|3533.41|3524.71|3533.29|3524.59|3533.5|3524.8|3533.17|3524.47|35
1631866820000|2021-09-17 08:20:20|3533.33|3524.63|3531.42|3522.72|3533.49|3524.79|3531.42|3522.72|35
1631866830000|2021-09-17 08:20:30|3531.5|3522.8|3530.97|3522.27|3531.63|3522.93|3530.88|3522.18|37
1631866840000|2021-09-17 08:20:40|3530.98|3522.28|3530.94|3522.24|3531.08|3522.38|3530.81|3522.11|33
1631866850000|2021-09-17 08:20:50|3530.95|3522.25|3531.15|3522.45|3531.23|3522.53|3530.92|3522.22|29
1631866860000|2021-09-17 08:21:00|3531.07|3522.37|3531.2|3522.5|3531.33|3522.63|3531.04|3522.34|34
1631866870000|2021-09-17 08:21:10|3531.24|3522.54|3531.03|3522.33|3531.45|3522.75|3531.03|3522.33|31
1631866880000|2021-09-17 08:21:20|3531.05|3522.35|3530.93|3522.23|3531.11|3522.41|3530.89|3522.19|28
1631866890000|2021-09-17 08:21:30|3530.97|3522.27|3531.19|3522.49|3531.26|3522.56|3530.89|3522.19|30
1631866900000|2021-09-17 08:21:40|3531.25|3522.55|3531.17|3522.47|3531.34|3522.64|3531.03|3522.33|31
1631866910000|2021-09-17 08:21:50|3531.14|3522.44|3531.56|3522.86|3531.56|3522.86|3531.1|3522.4|31
1631866920000|2021-09-17 08:22:00|3531.57|3522.87|3532.51|3523.81|3532.51|3523.81|3531.57|3522.87|35
1631866930000|2021-09-17 08:22:10|3532.53|3523.83|3531.73|3523.03|3532.74|3524.04|3531.53|3522.83|36
1631866940000|2021-09-17 08:22:20|3531.74|3523.04|3531.41|3522.71|3532.24|3523.54|3531.31|3522.61|38
1631866950000|2021-09-17 08:22:30|3531.55|3522.85|3530.86|3522.16|3531.77|3523.07|3530.85|3522.15|31
1631866960000|2021-09-17 08:22:40|3530.95|3522.25|3530.86|3522.16|3531.84|3523.14|3530.49|3521.79|39
1631866970000|2021-09-17 08:22:50|3530.85|3522.15|3531.67|3522.97|3531.79|3523.09|3530.83|3522.13|31
1631866980000|2021-09-17 08:23:00|3531.7|3523|3531.78|3523.08|3531.8|3523.1|3531.54|3522.84|21
1631866990000|2021-09-17 08:23:10|3531.69|3522.99|3531.75|3523.05|3531.85|3523.15|3531.69|3522.99|26
1631867000000|2021-09-17 08:23:20|3531.77|3523.07|3531.73|3523.03|3531.77|3523.07|3531.6|3522.9|22
1631867010000|2021-09-17 08:23:30|3531.71|3523.01|3531.9|3523.2|3532.23|3523.53|3531.6|3522.9|36
1631867020000|2021-09-17 08:23:40|3532.02|3523.32|3534.47|3525.77|3534.47|3525.77|3531.93|3523.23|36
1631867030000|2021-09-17 08:23:50|3534.65|3525.95|3535.75|3527.05|3536.22|3527.52|3534.65|3525.95|37
1631867040000|2021-09-17 08:24:00|3535.85|3527.15|3533.33|3524.63|3535.95|3527.25|3533.01|3524.31|38
1631867050000|2021-09-17 08:24:10|3533.34|3524.64|3533.98|3525.28|3534.43|3525.73|3533.34|3524.64|32
1631867060000|2021-09-17 08:24:20|3534.05|3525.35|3533.72|3525.02|3534.14|3525.44|3533.6|3524.9|36
1631867070000|2021-09-17 08:24:30|3534.11|3525.41|3535.13|3526.43|3535.2|3526.5|3533.65|3524.95|26
1631867080000|2021-09-17 08:24:40|3535.32|3526.62|3535.71|3527.01|3535.8|3527.1|3535.17|3526.47|32
1631867090000|2021-09-17 08:24:50|3535.74|3527.04|3534.43|3525.73|3536.2|3527.5|3534.32|3525.62|39
1631867100000|2021-09-17 08:25:00|3534.48|3525.78|3534.57|3525.87|3534.81|3526.11|3533.96|3525.26|39
1631867110000|2021-09-17 08:25:10|3534.61|3525.91|3534.75|3526.05|3534.79|3526.09|3534.3|3525.6|28
1631867120000|2021-09-17 08:25:20|3534.76|3526.06|3533.75|3525.05|3534.83|3526.13|3533.75|3525.05|35
1631867130000|2021-09-17 08:25:30|3533.76|3525.06|3535|3526.3|3535|3526.3|3533.76|3525.06|37
1631867140000|2021-09-17 08:25:40|3535.04|3526.34|3535.92|3527.22|3536|3527.3|3535.04|3526.34|35
1631867150000|2021-09-17 08:25:50|3535.91|3527.21|3536.01|3527.31|3536.01|3527.31|3535.74|3527.04|28
1631867160000|2021-09-17 08:26:00|3535.86|3527.16|3535.64|3526.94|3535.86|3527.16|3535.38|3526.68|26
1631867170000|2021-09-17 08:26:10|3535.66|3526.96|3535.73|3527.03|3535.92|3527.22|3535.65|3526.95|24
1631867180000|2021-09-17 08:26:20|3535.81|3527.11|3535.88|3527.18|3535.94|3527.24|3535.73|3527.03|14
1631867190000|2021-09-17 08:26:30|3535.85|3527.15|3535.89|3527.19|3535.92|3527.22|3535.8|3527.1|20
1631867200000|2021-09-17 08:26:40|3535.91|3527.21|3535.92|3527.22|3535.95|3527.25|3535.8|3527.1|27
1631867210000|2021-09-17 08:26:50|3535.85|3527.15|3536.08|3527.38|3536.09|3527.39|3535.85|3527.15|21
1631867220000|2021-09-17 08:27:00|3536.09|3527.39|3534.83|3526.13|3536.22|3527.52|3534.73|3526.03|31
1631867230000|2021-09-17 08:27:10|3534.8|3526.1|3534.99|3526.29|3535|3526.3|3534.63|3525.93|24
1631867240000|2021-09-17 08:27:20|3535.07|3526.37|3535.67|3526.97|3535.96|3527.26|3534.95|3526.25|32
1631867250000|2021-09-17 08:27:30|3535.42|3526.72|3536.11|3527.41|3536.13|3527.43|3535.42|3526.72|24
1631867260000|2021-09-17 08:27:40|3536.08|3527.38|3536.18|3527.48|3536.39|3527.69|3536.04|3527.34|16
1631867270000|2021-09-17 08:27:50|3536.16|3527.46|3536.18|3527.48|3536.37|3527.67|3536.04|3527.34|24
1631867280000|2021-09-17 08:28:00|3536.16|3527.46|3536.15|3527.45|3536.39|3527.69|3536.04|3527.34|20
1631867290000|2021-09-17 08:28:10|3536.37|3527.67|3535.89|3527.19|3536.37|3527.67|3535.69|3526.99|20
1631867300000|2021-09-17 08:28:20|3535.9|3527.2|3535.91|3527.21|3536|3527.3|3535.9|3527.2|10
1631867310000|2021-09-17 08:28:30|3535.88|3527.18|3535.7|3527|3535.9|3527.2|3535.7|3527|10
1631867320000|2021-09-17 08:28:40|3535.61|3526.91|3535.72|3527.02|3535.72|3527.02|3535.61|3526.91|5
1631867330000|2021-09-17 08:28:50|3535.71|3527.01|3535.48|3526.78|3535.75|3527.05|3535.29|3526.59|16
1631867340000|2021-09-17 08:29:00|3534.92|3526.22|3535.47|3526.77|3535.64|3526.94|3534.91|3526.21|19
1631867350000|2021-09-17 08:29:10|3535.36|3526.66|3535.15|3526.45|3535.36|3526.66|3535.05|3526.35|19
1631867360000|2021-09-17 08:29:20|3535.13|3526.43|3535.2|3526.5|3535.22|3526.52|3535.13|3526.43|10
1631867370000|2021-09-17 08:29:30|3535.21|3526.51|3535.1|3526.4|3535.21|3526.51|3535.05|3526.35|20
1631867380000|2021-09-17 08:29:40|3535.11|3526.41|3535.1|3526.4|3535.17|3526.47|3535.05|3526.35|22
1631867390000|2021-09-17 08:29:50|3535.09|3526.39|3535.14|3526.44|3535.24|3526.54|3535.08|3526.38|26
1631867400000|2021-09-17 08:30:00|3535.12|3526.42|3535.79|3527.09|3535.85|3527.15|3535.06|3526.36|33
1631867410000|2021-09-17 08:30:10|3535.78|3527.08|3535.86|3527.16|3535.92|3527.22|3535.75|3527.05|16
1631867420000|2021-09-17 08:30:20|3535.79|3527.09|3535.73|3527.03|3536.02|3527.32|3535.56|3526.86|28
1631867430000|2021-09-17 08:30:30|3535.69|3526.99|3535.8|3527.1|3535.95|3527.25|3535.69|3526.99|29
1631867440000|2021-09-17 08:30:40|3535.95|3527.25|3535.82|3527.12|3535.95|3527.25|3535.7|3527|23
1631867450000|2021-09-17 08:30:50|3535.78|3527.08|3536.17|3527.47|3536.24|3527.54|3535.39|3526.69|32
1631867460000|2021-09-17 08:31:00|3536.13|3527.43|3535.98|3527.28|3536.26|3527.56|3535.84|3527.14|31
1631867470000|2021-09-17 08:31:10|3535.96|3527.26|3536.02|3527.32|3536.02|3527.32|3535.71|3527.01|21
1631867480000|2021-09-17 08:31:20|3536.01|3527.31|3535.83|3527.13|3536.04|3527.34|3535.81|3527.11|24
1631867490000|2021-09-17 08:31:30|3535.79|3527.09|3535.23|3526.53|3536.02|3527.32|3535.23|3526.53|30
1631867500000|2021-09-17 08:31:40|3535.21|3526.51|3535.62|3526.92|3535.68|3526.98|3535.17|3526.47|32
1631867510000|2021-09-17 08:31:50|3535.52|3526.82|3535.88|3527.18|3535.88|3527.18|3535.34|3526.64|30
1631867520000|2021-09-17 08:32:00|3535.9|3527.2|3535.86|3527.16|3535.95|3527.25|3535.82|3527.12|27
1631867530000|2021-09-17 08:32:10|3535.9|3527.2|3535.24|3526.54|3535.9|3527.2|3535.17|3526.47|27
1631867540000|2021-09-17 08:32:20|3535.25|3526.55|3535.31|3526.61|3535.49|3526.79|3534.96|3526.26|33
1631867550000|2021-09-17 08:32:30|3535.37|3526.67|3535.4|3526.7|3535.84|3527.14|3535.2|3526.5|27
1631867560000|2021-09-17 08:32:40|3535.33|3526.63|3535.69|3526.99|3535.76|3527.06|3535.33|3526.63|31
1631867570000|2021-09-17 08:32:50|3535.7|3527|3535.7|3527|3535.72|3527.02|3535.61|3526.91|22
1631867580000|2021-09-17 08:33:00|3535.68|3526.98|3535.74|3527.04|3535.75|3527.05|3535.68|3526.98|11
1631867590000|2021-09-17 08:33:10|3535.72|3527.02|3535.4|3526.7|3535.72|3527.02|3535.4|3526.7|15
1631867600000|2021-09-17 08:33:20|3535.39|3526.69|3535.38|3526.68|3535.66|3526.96|3535.28|3526.58|25
1631867610000|2021-09-17 08:33:30|3535.25|3526.55|3535.11|3526.41|3535.26|3526.56|3535.09|3526.39|16
1631867620000|2021-09-17 08:33:40|3535.1|3526.4|3535.14|3526.44|3535.22|3526.52|3535.1|3526.4|13
1631867630000|2021-09-17 08:33:50|3535.17|3526.47|3534.89|3526.19|3535.17|3526.47|3534.68|3525.98|26
1631867640000|2021-09-17 08:34:00|3534.88|3526.18|3535.56|3526.86|3535.59|3526.89|3534.56|3525.86|31
1631867650000|2021-09-17 08:34:10|3535.54|3526.84|3535.48|3526.78|3535.59|3526.89|3535.45|3526.75|15
1631867660000|2021-09-17 08:34:20|3535.54|3526.84|3535.77|3527.07|3535.8|3527.1|3535.35|3526.65|24
1631867670000|2021-09-17 08:34:30|3535.87|3527.17|3536.84|3528.14|3537.75|3529.05|3535.87|3527.17|32
1631867680000|2021-09-17 08:34:40|3536.87|3528.17|3536.85|3528.15|3536.99|3528.29|3536.7|3528|32
1631867690000|2021-09-17 08:34:50|3537.16|3528.46|3535.87|3527.17|3537.16|3528.46|3535.87|3527.17|33
1631867700000|2021-09-17 08:35:00|3535.89|3527.19|3536.16|3527.46|3536.16|3527.46|3535.64|3526.94|18
1631867710000|2021-09-17 08:35:10|3536.11|3527.41|3536.12|3527.42|3536.14|3527.44|3536.07|3527.37|10
1631867720000|2021-09-17 08:35:20|3536.11|3527.41|3535.77|3527.07|3536.11|3527.41|3535.64|3526.94|14
1631867730000|2021-09-17 08:35:30|3535.85|3527.15|3535.98|3527.28|3536.07|3527.37|3535.8|3527.1|17
1631867740000|2021-09-17 08:35:40|3535.92|3527.22|3535.98|3527.28|3536.05|3527.35|3535.88|3527.18|12
1631867750000|2021-09-17 08:35:50|3535.68|3526.98|3535.7|3527|3535.83|3527.13|3535.48|3526.78|30
1631867760000|2021-09-17 08:36:00|3535.72|3527.02|3535.69|3526.99|3535.77|3527.07|3535.3|3526.6|29
1631867770000|2021-09-17 08:36:10|3535.68|3526.98|3535.59|3526.89|3535.72|3527.02|3535.5|3526.8|25
1631867780000|2021-09-17 08:36:20|3535.58|3526.88|3535.41|3526.71|3535.63|3526.93|3535.39|3526.69|22
1631867790000|2021-09-17 08:36:30|3535.49|3526.79|3535.64|3526.94|3536.2|3527.5|3535.49|3526.79|32
1631867800000|2021-09-17 08:36:40|3535.86|3527.16|3536|3527.3|3536.07|3527.37|3535.86|3527.16|24
1631867810000|2021-09-17 08:36:50|3535.96|3527.26|3536.1|3527.4|3536.68|3527.98|3535.94|3527.24|29
1631867820000|2021-09-17 08:37:00|3536.2|3527.5|3534.96|3526.26|3536.2|3527.5|3534.73|3526.03|35
1631867830000|2021-09-17 08:37:10|3534.98|3526.28|3533.42|3524.72|3535.34|3526.64|3533.22|3524.52|34
1631867840000|2021-09-17 08:37:20|3533.65|3524.95|3534.37|3525.67|3534.81|3526.11|3533.62|3524.92|29
1631867850000|2021-09-17 08:37:30|3534.39|3525.69|3534.28|3525.58|3534.51|3525.81|3534.2|3525.5|20
1631867860000|2021-09-17 08:37:40|3534.2|3525.5|3535.66|3526.96|3535.73|3527.03|3534.2|3525.5|32
1631867870000|2021-09-17 08:37:50|3535.6|3526.9|3535.29|3526.59|3535.75|3527.05|3534.96|3526.26|37
1631867880000|2021-09-17 08:38:00|3535.3|3526.6|3535.45|3526.75|3535.6|3526.9|3535.13|3526.43|36
1631867890000|2021-09-17 08:38:10|3535.35|3526.65|3534.99|3526.29|3535.48|3526.78|3534.99|3526.29|36
1631867900000|2021-09-17 08:38:20|3535.04|3526.34|3534.84|3526.14|3535.04|3526.34|3534.8|3526.1|33
1631867910000|2021-09-17 08:38:30|3534.89|3526.19|3535.21|3526.51|3535.27|3526.57|3534.83|3526.13|35
1631867920000|2021-09-17 08:38:40|3535.25|3526.55|3534.41|3525.71|3535.32|3526.62|3534.41|3525.71|35
1631867930000|2021-09-17 08:38:50|3534.11|3525.41|3533.55|3524.85|3534.8|3526.1|3533.42|3524.72|35
1631867940000|2021-09-17 08:39:00|3533.71|3525.01|3534.36|3525.66|3534.63|3525.93|3533.71|3525.01|37
1631867950000|2021-09-17 08:39:10|3534.38|3525.68|3534.36|3525.66|3534.48|3525.78|3534.32|3525.62|32
1631867960000|2021-09-17 08:39:20|3534.37|3525.67|3534.8|3526.1|3534.86|3526.16|3534.37|3525.67|23
1631867970000|2021-09-17 08:39:30|3534.81|3526.11|3534.89|3526.19|3535.1|3526.4|3534.8|3526.1|30
1631867980000|2021-09-17 08:39:40|3534.9|3526.2|3534.01|3525.31|3534.9|3526.2|3533.83|3525.13|27
1631867990000|2021-09-17 08:39:50|3534.04|3525.34|3533.9|3525.2|3534.13|3525.43|3533.77|3525.07|21
1631868000000|2021-09-17 08:40:00|3533.83|3525.13|3534.29|3525.59|3534.57|3525.87|3533.81|3525.11|38
1631868010000|2021-09-17 08:40:10|3534.18|3525.48|3532.65|3523.95|3534.19|3525.49|3532.5|3523.8|23
1631868020000|2021-09-17 08:40:20|3532.56|3523.86|3531.12|3522.42|3532.56|3523.86|3530.93|3522.23|33
1631868030000|2021-09-17 08:40:30|3531.1|3522.4|3531.06|3522.36|3531.59|3522.89|3530.99|3522.29|33
1631868040000|2021-09-17 08:40:40|3531.1|3522.4|3530.32|3521.62|3531.21|3522.51|3530.32|3521.62|31
1631868050000|2021-09-17 08:40:50|3530.26|3521.56|3529.17|3520.47|3530.29|3521.59|3528.98|3520.28|30
1631868060000|2021-09-17 08:41:00|3529.18|3520.48|3529.28|3520.58|3529.44|3520.74|3529.04|3520.34|25
1631868070000|2021-09-17 08:41:10|3529.39|3520.69|3529.48|3520.78|3529.48|3520.78|3529.19|3520.49|21
1631868080000|2021-09-17 08:41:20|3529.35|3520.65|3529.51|3520.81|3529.59|3520.89|3529.3|3520.6|21
1631868090000|2021-09-17 08:41:30|3529.61|3520.91|3528.89|3520.19|3529.61|3520.91|3528.67|3519.97|22
1631868100000|2021-09-17 08:41:40|3528.88|3520.18|3528.92|3520.22|3529.03|3520.33|3528.46|3519.76|27
1631868110000|2021-09-17 08:41:50|3528.93|3520.23|3528.7|3520|3529.01|3520.31|3528.26|3519.56|30
1631868120000|2021-09-17 08:42:00|3528.93|3520.23|3529.03|3520.33|3529.12|3520.42|3528.54|3519.84|35
1631868130000|2021-09-17 08:42:10|3528.55|3519.85|3528.73|3520.03|3529.1|3520.4|3528.04|3519.34|30
1631868140000|2021-09-17 08:42:20|3527.7|3519|3528.28|3519.58|3529.03|3520.33|3527.43|3518.73|35
1631868150000|2021-09-17 08:42:30|3527.93|3519.23|3528.64|3519.94|3528.78|3520.08|3527.46|3518.76|30
1631868160000|2021-09-17 08:42:40|3528.78|3520.08|3528.64|3519.94|3528.78|3520.08|3528.49|3519.79|22
1631868170000|2021-09-17 08:42:50|3528.74|3520.04|3528.75|3520.05|3529.03|3520.33|3528.07|3519.37|30
1631868180000|2021-09-17 08:43:00|3528.25|3519.55|3528.02|3519.32|3528.5|3519.8|3528.01|3519.31|27
1631868190000|2021-09-17 08:43:10|3528.01|3519.31|3527.75|3519.05|3528.02|3519.32|3527.65|3518.95|16
1631868200000|2021-09-17 08:43:20|3527.73|3519.03|3525.8|3517.1|3527.77|3519.07|3525.71|3517.01|27
1631868210000|2021-09-17 08:43:30|3526.43|3517.73|3525.81|3517.11|3526.43|3517.73|3525.18|3516.48|26
1631868220000|2021-09-17 08:43:40|3525.72|3517.02|3524.19|3515.49|3526.48|3517.78|3524.19|3515.49|31
1631868230000|2021-09-17 08:43:50|3524.83|3516.13|3524.64|3515.94|3525.39|3516.69|3524.19|3515.49|32
1631868240000|2021-09-17 08:44:00|3525.38|3516.68|3524.5|3515.8|3525.38|3516.68|3524.19|3515.49|27
1631868250000|2021-09-17 08:44:10|3525.38|3516.68|3524.43|3515.73|3525.38|3516.68|3523.3|3514.6|31
1631868260000|2021-09-17 08:44:20|3524.62|3515.92|3522.98|3514.28|3524.62|3515.92|3522.98|3514.28|33
1631868270000|2021-09-17 08:44:30|3521.67|3512.97|3522.28|3513.58|3522.85|3514.15|3521.67|3512.97|32
1631868280000|2021-09-17 08:44:40|3522.38|3513.68|3520.94|3512.24|3523.22|3514.52|3520.55|3511.85|32
1631868290000|2021-09-17 08:44:50|3521.14|3512.44|3521.04|3512.34|3521.19|3512.49|3520.28|3511.58|33
1631868300000|2021-09-17 08:45:00|3521.12|3512.42|3522.86|3514.16|3522.93|3514.23|3521.12|3512.42|38
1631868310000|2021-09-17 08:45:10|3523.01|3514.31|3524.65|3515.95|3524.65|3515.95|3522.39|3513.69|33
1631868320000|2021-09-17 08:45:20|3525.13|3516.43|3526.69|3517.99|3526.69|3517.99|3524.98|3516.28|35
1631868330000|2021-09-17 08:45:30|3526.64|3517.94|3525.94|3517.24|3526.68|3517.98|3525.31|3516.61|37
1631868340000|2021-09-17 08:45:40|3525.32|3516.62|3526.84|3518.14|3526.9|3518.2|3525.32|3516.62|37
1631868350000|2021-09-17 08:45:50|3526.72|3518.02|3526.9|3518.2|3527.11|3518.41|3526.71|3518.01|29
1631868360000|2021-09-17 08:46:00|3526.88|3518.18|3526.08|3517.38|3526.93|3518.23|3526.08|3517.38|33
1631868370000|2021-09-17 08:46:10|3526|3517.3|3525.31|3516.61|3526.15|3517.45|3525.02|3516.32|31
1631868380000|2021-09-17 08:46:20|3525.3|3516.6|3525.29|3516.59|3525.3|3516.6|3525.06|3516.36|35
1631868390000|2021-09-17 08:46:30|3525.34|3516.64|3525.21|3516.51|3525.34|3516.64|3525.18|3516.48|28
1631868400000|2021-09-17 08:46:40|3525.27|3516.57|3524.79|3516.09|3525.28|3516.58|3524.74|3516.04|34
1631868410000|2021-09-17 08:46:50|3524.95|3516.25|3524.95|3516.25|3524.99|3516.29|3524.65|3515.95|34
1631868420000|2021-09-17 08:47:00|3524.93|3516.23|3526.33|3517.63|3526.33|3517.63|3524.92|3516.22|30
1631868430000|2021-09-17 08:47:10|3526.34|3517.64|3526.97|3518.27|3527.25|3518.55|3526.33|3517.63|30
1631868440000|2021-09-17 08:47:20|3526.95|3518.25|3529.99|3521.29|3530.11|3521.41|3526.95|3518.25|33
1631868450000|2021-09-17 08:47:30|3529.91|3521.21|3530.73|3522.03|3530.99|3522.29|3529.87|3521.17|29
1631868460000|2021-09-17 08:47:40|3530.76|3522.06|3531.03|3522.33|3531.05|3522.35|3530.74|3522.04|27
1631868470000|2021-09-17 08:47:50|3530.95|3522.25|3530.95|3522.25|3530.95|3522.25|3529.81|3521.11|34
1631868480000|2021-09-17 08:48:00|3531.05|3522.35|3531.34|3522.64|3531.43|3522.73|3531.05|3522.35|31
1631868490000|2021-09-17 08:48:10|3531.39|3522.69|3531.79|3523.09|3531.87|3523.17|3531.32|3522.62|27
1631868500000|2021-09-17 08:48:20|3531.87|3523.17|3531.77|3523.07|3531.95|3523.25|3531.44|3522.74|34
1631868510000|2021-09-17 08:48:30|3531.75|3523.05|3531.15|3522.45|3531.8|3523.1|3531.05|3522.35|33
1631868520000|2021-09-17 08:48:40|3531.12|3522.42|3531.12|3522.42|3531.25|3522.55|3530.76|3522.06|23
1631868530000|2021-09-17 08:48:50|3531.1|3522.4|3530.94|3522.24|3531.14|3522.44|3530.67|3521.97|27
1631868540000|2021-09-17 08:49:00|3530.97|3522.27|3532.24|3523.54|3532.27|3523.57|3530.9|3522.2|35
1631868550000|2021-09-17 08:49:10|3532.23|3523.53|3532.26|3523.56|3532.31|3523.61|3532.2|3523.5|25
1631868560000|2021-09-17 08:49:20|3532.32|3523.62|3531.24|3522.54|3532.32|3523.62|3531.22|3522.52|30
1631868570000|2021-09-17 08:49:30|3531.06|3522.36|3531.05|3522.35|3531.09|3522.39|3530.65|3521.95|21
1631868580000|2021-09-17 08:49:40|3531.06|3522.36|3530.37|3521.67|3531.15|3522.45|3530.09|3521.39|27
1631868590000|2021-09-17 08:49:50|3530.34|3521.64|3530.36|3521.66|3530.76|3522.06|3530.13|3521.43|31
1631868600000|2021-09-17 08:50:00|3530.35|3521.65|3530.54|3521.84|3530.54|3521.84|3530.1|3521.4|31
1631868610000|2021-09-17 08:50:10|3530.39|3521.69|3530.44|3521.74|3530.59|3521.89|3530.24|3521.54|27
1631868620000|2021-09-17 08:50:20|3530.15|3521.45|3530.06|3521.36|3530.44|3521.74|3529.72|3521.02|35
1631868630000|2021-09-17 08:50:30|3530.01|3521.31|3529.82|3521.12|3530.12|3521.42|3529.66|3520.96|29
1631868640000|2021-09-17 08:50:40|3529.83|3521.13|3530.09|3521.39|3530.27|3521.57|3529.74|3521.04|29
1631868650000|2021-09-17 08:50:50|3530.06|3521.36|3528.74|3520.04|3530.15|3521.45|3527.61|3518.91|29
1631868660000|2021-09-17 08:51:00|3528.73|3520.03|3530.21|3521.51|3530.41|3521.71|3528.73|3520.03|33
1631868670000|2021-09-17 08:51:10|3530.22|3521.52|3530.87|3522.17|3530.98|3522.28|3530.22|3521.52|28
1631868680000|2021-09-17 08:51:20|3530.89|3522.19|3530.65|3521.95|3530.94|3522.24|3530.48|3521.78|26
1631868690000|2021-09-17 08:51:30|3530.6|3521.9|3531.63|3522.93|3531.63|3522.93|3530.56|3521.86|28
1631868700000|2021-09-17 08:51:40|3531.83|3523.13|3531.74|3523.04|3531.84|3523.14|3531.49|3522.79|14
1631868710000|2021-09-17 08:51:50|3531.88|3523.18|3532.19|3523.49|3532.29|3523.59|3531.86|3523.16|19
1631868720000|2021-09-17 08:52:00|3532.14|3523.44|3532.22|3523.52|3532.46|3523.76|3531.84|3523.14|33
1631868730000|2021-09-17 08:52:10|3532.01|3523.31|3531.61|3522.91|3532.44|3523.74|3531.44|3522.74|24
1631868740000|2021-09-17 08:52:20|3531.6|3522.9|3531.43|3522.73|3531.7|3523|3530.45|3521.75|34
1631868750000|2021-09-17 08:52:30|3531.51|3522.81|3531.58|3522.88|3531.7|3523|3531.08|3522.38|26
1631868760000|2021-09-17 08:52:40|3531.65|3522.95|3530.91|3522.21|3531.65|3522.95|3530.32|3521.62|29
1631868770000|2021-09-17 08:52:50|3531.15|3522.45|3530.97|3522.27|3531.27|3522.57|3530.14|3521.44|36
1631868780000|2021-09-17 08:53:00|3530.92|3522.22|3531.11|3522.41|3531.15|3522.45|3530.59|3521.89|30
1631868790000|2021-09-17 08:53:10|3530.32|3521.62|3531.13|3522.43|3531.22|3522.52|3530.32|3521.62|27
1631868800000|2021-09-17 08:53:20|3530.96|3522.26|3531.16|3522.46|3531.43|3522.73|3530.95|3522.25|24
1631868810000|2021-09-17 08:53:30|3530.99|3522.29|3531.16|3522.46|3531.56|3522.86|3530.64|3521.94|28
1631868820000|2021-09-17 08:53:40|3530.96|3522.26|3531.91|3523.21|3531.91|3523.21|3530.64|3521.94|12
1631868830000|2021-09-17 08:53:50|3530.98|3522.28|3531.13|3522.43|3531.9|3523.2|3530.63|3521.93|23
1631868840000|2021-09-17 08:54:00|3530.98|3522.28|3532.12|3523.42|3532.47|3523.77|3530.98|3522.28|34
1631868850000|2021-09-17 08:54:10|3532.11|3523.41|3533.09|3524.39|3533.09|3524.39|3531.97|3523.27|30
1631868860000|2021-09-17 08:54:20|3533.15|3524.45|3533.69|3524.99|3533.75|3525.05|3533.15|3524.45|25
1631868870000|2021-09-17 08:54:30|3533.66|3524.96|3534.14|3525.44|3534.34|3525.64|3533.66|3524.96|28
1631868880000|2021-09-17 08:54:40|3534.31|3525.61|3534.21|3525.51|3534.47|3525.77|3534.04|3525.34|37
1631868890000|2021-09-17 08:54:50|3534.03|3525.33|3534.41|3525.71|3534.43|3525.73|3534.03|3525.33|31
1631868900000|2021-09-17 08:55:00|3534.44|3525.74|3533.67|3524.97|3534.46|3525.76|3532.66|3523.96|26
1631868910000|2021-09-17 08:55:10|3533.69|3524.99|3533.26|3524.56|3534.16|3525.46|3532.89|3524.19|37
1631868920000|2021-09-17 08:55:20|3532.81|3524.11|3534.18|3525.48|3534.2|3525.5|3532.81|3524.11|35
1631868930000|2021-09-17 08:55:30|3534.16|3525.46|3534.62|3525.92|3534.8|3526.1|3533.55|3524.85|22
1631868940000|2021-09-17 08:55:40|3534.63|3525.93|3534.89|3526.19|3534.89|3526.19|3534.58|3525.88|17
1631868950000|2021-09-17 08:55:50|3534.91|3526.21|3535.71|3527.01|3535.76|3527.06|3534.91|3526.21|29
1631868960000|2021-09-17 08:56:00|3535.52|3526.82|3536.64|3527.94|3537.03|3528.33|3535.52|3526.82|27
1631868970000|2021-09-17 08:56:10|3536.44|3527.74|3537.45|3528.75|3537.45|3528.75|3536.44|3527.74|11
1631868980000|2021-09-17 08:56:20|3537.47|3528.77|3539.69|3530.99|3539.69|3530.99|3536.39|3527.69|7
1631868990000|2021-09-17 08:56:30|3539.5|3530.8|3539.38|3530.68|3540.14|3531.44|3538.63|3529.93|36
1631869000000|2021-09-17 08:56:40|3539.43|3530.73|3539.75|3531.05|3540.04|3531.34|3539.43|3530.73|29
1631869010000|2021-09-17 08:56:50|3539.92|3531.22|3540.13|3531.43|3540.26|3531.56|3539.92|3531.22|26
1631869020000|2021-09-17 08:57:00|3540.25|3531.55|3540.11|3531.41|3540.25|3531.55|3539.77|3531.07|25
1631869030000|2021-09-17 08:57:10|3539.76|3531.06|3538.8|3530.1|3539.76|3531.06|3538.12|3529.42|37
1631869040000|2021-09-17 08:57:20|3538.83|3530.13|3538.11|3529.41|3538.83|3530.13|3538.11|3529.41|33
1631869050000|2021-09-17 08:57:30|3538.12|3529.42|3538.22|3529.52|3538.46|3529.76|3538.12|3529.42|35
1631869060000|2021-09-17 08:57:40|3538.32|3529.62|3538.66|3529.96|3538.66|3529.96|3538.01|3529.31|35
1631869070000|2021-09-17 08:57:50|3538.67|3529.97|3539.69|3530.99|3539.69|3530.99|3538.67|3529.97|21
1631869080000|2021-09-17 08:58:00|3539.68|3530.98|3539.77|3531.07|3539.84|3531.14|3539.63|3530.93|22
1631869090000|2021-09-17 08:58:10|3539.79|3531.09|3540.45|3531.75|3540.45|3531.75|3539.73|3531.03|21
1631869100000|2021-09-17 08:58:20|3540.48|3531.78|3540.37|3531.67|3541.06|3532.36|3540.36|3531.66|21
1631869110000|2021-09-17 08:58:30|3540.46|3531.76|3540.7|3532|3540.75|3532.05|3540.45|3531.75|18
1631869120000|2021-09-17 08:58:40|3540.73|3532.03|3540.66|3531.96|3540.76|3532.06|3540.43|3531.73|35
1631869130000|2021-09-17 08:58:50|3540.63|3531.93|3540.58|3531.88|3541.3|3532.6|3540.34|3531.64|34
1631869140000|2021-09-17 08:59:00|3540.43|3531.73|3541.37|3532.67|3541.54|3532.84|3540.43|3531.73|39
1631869150000|2021-09-17 08:59:10|3540.3|3531.6|3539.05|3530.35|3540.45|3531.75|3538.81|3530.11|34
1631869160000|2021-09-17 08:59:20|3539.07|3530.37|3538.33|3529.63|3539.07|3530.37|3537.96|3529.26|38
1631869170000|2021-09-17 08:59:30|3538.32|3529.62|3538.39|3529.69|3538.5|3529.8|3538.07|3529.37|35
1631869180000|2021-09-17 08:59:40|3538.05|3529.35|3537.76|3529.06|3538.52|3529.82|3536.41|3527.71|33
1631869190000|2021-09-17 08:59:50|3537.79|3529.09|3536.73|3528.03|3537.97|3529.27|3536.49|3527.79|34
1631869200000|2021-09-17 09:00:00|3535.83|3527.13|3538.06|3529.36|3538.06|3529.36|3535.83|3527.13|36
1631869210000|2021-09-17 09:00:10|3538.41|3529.71|3540.41|3531.71|3540.41|3531.71|3538.2|3529.5|32
1631869220000|2021-09-17 09:00:20|3540.46|3531.76|3541.64|3532.94|3541.64|3532.94|3540.41|3531.71|36
1631869230000|2021-09-17 09:00:30|3541.21|3532.51|3540.83|3532.13|3541.29|3532.59|3540.63|3531.93|34
1631869240000|2021-09-17 09:00:40|3540.93|3532.23|3540.4|3531.7|3541|3532.3|3540.31|3531.61|32
1631869250000|2021-09-17 09:00:50|3540.41|3531.71|3540.4|3531.7|3540.41|3531.71|3540.2|3531.5|30
1631869260000|2021-09-17 09:01:00|3540.41|3531.71|3540.34|3531.64|3540.46|3531.76|3540.25|3531.55|24
1631869270000|2021-09-17 09:01:10|3540.32|3531.62|3540.29|3531.59|3540.72|3532.02|3540.29|3531.59|36
1631869280000|2021-09-17 09:01:20|3540.23|3531.53|3539.31|3530.61|3540.44|3531.74|3538.82|3530.12|38
1631869290000|2021-09-17 09:01:30|3539.28|3530.58|3539.81|3531.11|3539.95|3531.25|3539.09|3530.39|32
1631869300000|2021-09-17 09:01:40|3539.71|3531.01|3539.91|3531.21|3539.91|3531.21|3539.71|3531.01|15
1631869310000|2021-09-17 09:01:50|3539.72|3531.02|3540.5|3531.8|3540.71|3532.01|3539.72|3531.02|29
1631869320000|2021-09-17 09:02:00|3540.54|3531.84|3541.25|3532.55|3541.65|3532.95|3540.4|3531.7|35
1631869330000|2021-09-17 09:02:10|3540.83|3532.13|3541.11|3532.41|3541.32|3532.62|3540.76|3532.06|38
1631869340000|2021-09-17 09:02:20|3541.17|3532.47|3540.97|3532.27|3541.17|3532.47|3540.88|3532.18|29
1631869350000|2021-09-17 09:02:30|3541.1|3532.4|3545.21|3536.51|3546.57|3537.87|3540.86|3532.16|36
1631869360000|2021-09-17 09:02:40|3545.45|3536.75|3544.91|3536.21|3545.45|3536.75|3544.88|3536.18|38
1631869370000|2021-09-17 09:02:50|3544.94|3536.24|3543.45|3534.75|3545.09|3536.39|3543.23|3534.53|36
1631869380000|2021-09-17 09:03:00|3543.52|3534.82|3543.27|3534.57|3543.76|3535.06|3543.11|3534.41|34
1631869390000|2021-09-17 09:03:10|3543.25|3534.55|3541.88|3533.18|3543.33|3534.63|3541.63|3532.93|34
1631869400000|2021-09-17 09:03:20|3541.87|3533.17|3540.95|3532.25|3541.89|3533.19|3540.76|3532.06|37
1631869410000|2021-09-17 09:03:30|3541.03|3532.33|3539.52|3530.82|3541.03|3532.33|3539.35|3530.65|38
1631869420000|2021-09-17 09:03:40|3539.56|3530.86|3540.38|3531.68|3540.52|3531.82|3539.42|3530.72|35
1631869430000|2021-09-17 09:03:50|3540.31|3531.61|3540.67|3531.97|3540.97|3532.27|3540.31|3531.61|34
1631869440000|2021-09-17 09:04:00|3540.7|3532|3539.41|3530.71|3540.91|3532.21|3539.41|3530.71|36
1631869450000|2021-09-17 09:04:10|3539.35|3530.65|3539.44|3530.74|3539.77|3531.07|3538.86|3530.16|31
1631869460000|2021-09-17 09:04:20|3539.43|3530.73|3535.6|3526.9|3539.5|3530.8|3535.57|3526.87|38
1631869470000|2021-09-17 09:04:30|3535.64|3526.94|3535.88|3527.18|3536.41|3527.71|3535.64|3526.94|35
1631869480000|2021-09-17 09:04:40|3536.02|3527.32|3533.34|3524.64|3536.02|3527.32|3533.34|3524.64|36
1631869490000|2021-09-17 09:04:50|3533.47|3524.77|3532.28|3523.58|3533.47|3524.77|3532|3523.3|35
1631869500000|2021-09-17 09:05:00|3532.42|3523.72|3532.52|3523.82|3532.87|3524.17|3532.33|3523.63|36
1631869510000|2021-09-17 09:05:10|3532.53|3523.83|3532.44|3523.74|3532.73|3524.03|3532.31|3523.61|27
1631869520000|2021-09-17 09:05:20|3532.33|3523.63|3532.35|3523.65|3532.72|3524.02|3532.09|3523.39|31
1631869530000|2021-09-17 09:05:30|3532.34|3523.64|3530.18|3521.48|3532.4|3523.7|3529.31|3520.61|33
1631869540000|2021-09-17 09:05:40|3530.2|3521.5|3529.27|3520.57|3530.6|3521.9|3529.04|3520.34|35
1631869550000|2021-09-17 09:05:50|3529.23|3520.53|3527.91|3519.21|3530.87|3522.17|3527.91|3519.21|34
1631869560000|2021-09-17 09:06:00|3527.86|3519.16|3526.75|3518.05|3527.86|3519.16|3526.35|3517.65|34
1631869570000|2021-09-17 09:06:10|3526.77|3518.07|3527.31|3518.61|3527.59|3518.89|3526.36|3517.66|34
1631869580000|2021-09-17 09:06:20|3527.35|3518.65|3528.37|3519.67|3528.63|3519.93|3527.32|3518.62|28
1631869590000|2021-09-17 09:06:30|3528.42|3519.72|3528.8|3520.1|3528.91|3520.21|3528.01|3519.31|35
1631869600000|2021-09-17 09:06:40|3528.57|3519.87|3529.2|3520.5|3529.73|3521.03|3528.56|3519.86|33
1631869610000|2021-09-17 09:06:50|3529.19|3520.49|3527.99|3519.29|3529.19|3520.49|3527.87|3519.17|36
1631869620000|2021-09-17 09:07:00|3527.4|3518.7|3528.52|3519.82|3528.86|3520.16|3527.4|3518.7|30
1631869630000|2021-09-17 09:07:10|3528.67|3519.97|3528.58|3519.88|3529.08|3520.38|3528.29|3519.59|38
1631869640000|2021-09-17 09:07:20|3528.43|3519.73|3528.17|3519.47|3528.61|3519.91|3527.86|3519.16|27
1631869650000|2021-09-17 09:07:30|3528.22|3519.52|3527.63|3518.93|3528.54|3519.84|3527.34|3518.64|32
1631869660000|2021-09-17 09:07:40|3527.75|3519.05|3527.53|3518.83|3527.87|3519.17|3527.36|3518.66|28
1631869670000|2021-09-17 09:07:50|3527.55|3518.85|3527.83|3519.13|3528.05|3519.35|3527.53|3518.83|14
1631869680000|2021-09-17 09:08:00|3527.81|3519.11|3527.79|3519.09|3528.06|3519.36|3527.74|3519.04|31
1631869690000|2021-09-17 09:08:10|3527.83|3519.13|3527.41|3518.71|3527.84|3519.14|3527.41|3518.71|27
1631869700000|2021-09-17 09:08:20|3527.36|3518.66|3526.08|3517.38|3527.36|3518.66|3525.69|3516.99|32
1631869710000|2021-09-17 09:08:30|3526.05|3517.35|3526.07|3517.37|3526.41|3517.71|3525.78|3517.08|32
1631869720000|2021-09-17 09:08:40|3526.26|3517.56|3526.3|3517.6|3526.97|3518.27|3526.09|3517.39|35
1631869730000|2021-09-17 09:08:50|3526.34|3517.64|3524.4|3515.7|3526.41|3517.71|3524.4|3515.7|27
1631869740000|2021-09-17 09:09:00|3524.49|3515.79|3525.58|3516.88|3526.3|3517.6|3524.4|3515.7|33
1631869750000|2021-09-17 09:09:10|3525.67|3516.97|3526.55|3517.85|3527.01|3518.31|3525.58|3516.88|36
1631869760000|2021-09-17 09:09:20|3526.68|3517.98|3526.67|3517.97|3526.76|3518.06|3526.42|3517.72|28
1631869770000|2021-09-17 09:09:30|3526.74|3518.04|3526.19|3517.49|3526.86|3518.16|3525.88|3517.18|35
1631869780000|2021-09-17 09:09:40|3526.16|3517.46|3525.27|3516.57|3526.18|3517.48|3524.76|3516.06|36
1631869790000|2021-09-17 09:09:50|3525.3|3516.6|3526.22|3517.52|3526.22|3517.52|3525.02|3516.32|33
1631869800000|2021-09-17 09:10:00|3526.21|3517.51|3525.36|3516.66|3526.21|3517.51|3525.34|3516.64|34
1631869810000|2021-09-17 09:10:10|3525.33|3516.63|3525.5|3516.8|3525.53|3516.83|3525.33|3516.63|29
1631869820000|2021-09-17 09:10:20|3525.52|3516.82|3525.53|3516.83|3525.73|3517.03|3525.44|3516.74|25
1631869830000|2021-09-17 09:10:30|3525.58|3516.88|3526.01|3517.31|3526.01|3517.31|3525.4|3516.7|35
1631869840000|2021-09-17 09:10:40|3526.02|3517.32|3526.33|3517.63|3526.33|3517.63|3526|3517.3|32
1631869850000|2021-09-17 09:10:50|3526.32|3517.62|3526.47|3517.77|3526.75|3518.05|3526.32|3517.62|14
1631869860000|2021-09-17 09:11:00|3526.75|3518.05|3526.75|3518.05|3526.9|3518.2|3526.19|3517.49|28
1631869870000|2021-09-17 09:11:10|3526.86|3518.16|3526.32|3517.62|3527.65|3518.95|3526.18|3517.48|31
1631869880000|2021-09-17 09:11:20|3526.34|3517.64|3526.05|3517.35|3526.84|3518.14|3525.39|3516.69|33
1631869890000|2021-09-17 09:11:30|3525.88|3517.18|3526|3517.3|3526.37|3517.67|3525.77|3517.07|30
1631869900000|2021-09-17 09:11:40|3526.1|3517.4|3526.02|3517.32|3526.4|3517.7|3525.6|3516.9|29
1631869910000|2021-09-17 09:11:50|3526.03|3517.33|3525.99|3517.29|3526.28|3517.58|3525.98|3517.28|27
1631869920000|2021-09-17 09:12:00|3526.24|3517.54|3524.23|3515.53|3526.79|3518.09|3523.37|3514.67|34
1631869930000|2021-09-17 09:12:10|3523.97|3515.27|3524.05|3515.35|3524.14|3515.44|3523.52|3514.82|35
1631869940000|2021-09-17 09:12:20|3524.06|3515.36|3524.11|3515.41|3524.38|3515.68|3523.61|3514.91|37
1631869950000|2021-09-17 09:12:30|3524.12|3515.42|3524.06|3515.36|3524.18|3515.48|3523.57|3514.87|35
1631869960000|2021-09-17 09:12:40|3524.07|3515.37|3524.4|3515.7|3524.77|3516.07|3524.01|3515.31|36
1631869970000|2021-09-17 09:12:50|3524.22|3515.52|3524.27|3515.57|3524.42|3515.72|3524.03|3515.33|30
1631869980000|2021-09-17 09:13:00|3524.26|3515.56|3524.7|3516|3524.97|3516.27|3523.67|3514.97|35
1631869990000|2021-09-17 09:13:10|3524.77|3516.07|3524.12|3515.42|3525.64|3516.94|3523.51|3514.81|37
1631870000000|2021-09-17 09:13:20|3524.11|3515.41|3522.07|3513.37|3524.28|3515.58|3521.59|3512.89|36
1631870010000|2021-09-17 09:13:30|3522.11|3513.41|3516.81|3508.11|3522.26|3513.56|3516.73|3508.03|36
1631870020000|2021-09-17 09:13:40|3516.76|3508.06|3516.33|3507.63|3516.76|3508.06|3515.51|3506.81|32
1631870030000|2021-09-17 09:13:50|3516.26|3507.56|3517.2|3508.5|3517.2|3508.5|3516.15|3507.45|38
1631870040000|2021-09-17 09:14:00|3517.37|3508.67|3518.58|3509.88|3518.58|3509.88|3517.31|3508.61|37
1631870050000|2021-09-17 09:14:10|3518.67|3509.97|3518.44|3509.74|3519.08|3510.38|3518.42|3509.72|37
1631870060000|2021-09-17 09:14:20|3518.57|3509.87|3517.25|3508.55|3518.94|3510.24|3517.25|3508.55|32
1631870070000|2021-09-17 09:14:30|3517.31|3508.61|3517.57|3508.87|3518.1|3509.4|3517.31|3508.61|29
1631870080000|2021-09-17 09:14:40|3517.7|3509|3518.7|3510|3518.81|3510.11|3517.39|3508.69|32
1631870090000|2021-09-17 09:14:50|3518.71|3510.01|3518.62|3509.92|3518.99|3510.29|3518.42|3509.72|31
1631870100000|2021-09-17 09:15:00|3518.66|3509.96|3516.82|3508.12|3518.8|3510.1|3516.68|3507.98|36
1631870110000|2021-09-17 09:15:10|3516.79|3508.09|3516.26|3507.56|3517.1|3508.4|3515.22|3506.52|35
1631870120000|2021-09-17 09:15:20|3516.25|3507.55|3514.82|3506.12|3516.4|3507.7|3514.37|3505.67|40
1631870130000|2021-09-17 09:15:30|3514.8|3506.1|3512.78|3504.08|3515.34|3506.64|3512.64|3503.94|36
1631870140000|2021-09-17 09:15:40|3512.8|3504.1|3512.81|3504.11|3513.29|3504.59|3512.67|3503.97|34
1631870150000|2021-09-17 09:15:50|3512.82|3504.12|3512.16|3503.46|3512.98|3504.28|3511.53|3502.83|37
1631870160000|2021-09-17 09:16:00|3512.15|3503.45|3512.72|3504.02|3512.83|3504.13|3511.68|3502.98|36
1631870170000|2021-09-17 09:16:10|3513.18|3504.48|3512.76|3504.06|3513.61|3504.91|3512.75|3504.05|39
1631870180000|2021-09-17 09:16:20|3513.44|3504.74|3514.25|3505.55|3514.42|3505.72|3513.44|3504.74|33
1631870190000|2021-09-17 09:16:30|3514.28|3505.58|3516.12|3507.42|3516.35|3507.65|3514.26|3505.56|29
1631870200000|2021-09-17 09:16:40|3516.1|3507.4|3514.59|3505.89|3516.22|3507.52|3513.98|3505.28|35
1631870210000|2021-09-17 09:16:50|3514.48|3505.78|3514.52|3505.82|3514.79|3506.09|3514.44|3505.74|28
1631870220000|2021-09-17 09:17:00|3514.53|3505.83|3515.49|3506.79|3515.49|3506.79|3514.44|3505.74|32
1631870230000|2021-09-17 09:17:10|3515.5|3506.8|3514.71|3506.01|3515.76|3507.06|3514.47|3505.77|36
1631870240000|2021-09-17 09:17:20|3514.73|3506.03|3515.61|3506.91|3515.69|3506.99|3514.73|3506.03|36
1631870250000|2021-09-17 09:17:30|3515.53|3506.83|3515.91|3507.21|3515.91|3507.21|3514.39|3505.69|34
1631870260000|2021-09-17 09:17:40|3515.81|3507.11|3515.57|3506.87|3515.81|3507.11|3515.57|3506.87|26
1631870270000|2021-09-17 09:17:50|3515.58|3506.88|3515.72|3507.02|3515.78|3507.08|3515.41|3506.71|31
1631870280000|2021-09-17 09:18:00|3515.73|3507.03|3515.64|3506.94|3515.73|3507.03|3515.3|3506.6|24
1631870290000|2021-09-17 09:18:10|3515.66|3506.96|3515.84|3507.14|3515.84|3507.14|3515.41|3506.71|24
1631870300000|2021-09-17 09:18:20|3515.55|3506.85|3515.81|3507.11|3515.85|3507.15|3515.43|3506.73|35
1631870310000|2021-09-17 09:18:30|3515.68|3506.98|3518.3|3509.6|3518.31|3509.61|3515.68|3506.98|35
1631870320000|2021-09-17 09:18:40|3518.16|3509.46|3520.25|3511.55|3520.84|3512.14|3518.11|3509.41|35
1631870330000|2021-09-17 09:18:50|3519.86|3511.16|3520.28|3511.58|3520.47|3511.77|3519.86|3511.16|32
1631870340000|2021-09-17 09:19:00|3520.4|3511.7|3520.34|3511.64|3520.41|3511.71|3520.25|3511.55|27
1631870350000|2021-09-17 09:19:10|3520.45|3511.75|3521.86|3513.16|3522.08|3513.38|3520.45|3511.75|36
1631870360000|2021-09-17 09:19:20|3521.31|3512.61|3521|3512.3|3521.75|3513.05|3520.93|3512.23|36
1631870370000|2021-09-17 09:19:30|3520.89|3512.19|3521.41|3512.71|3521.95|3513.25|3520.85|3512.15|29
1631870380000|2021-09-17 09:19:40|3521.91|3513.21|3520.72|3512.02|3521.91|3513.21|3520.67|3511.97|27
1631870390000|2021-09-17 09:19:50|3520.71|3512.01|3518.33|3509.63|3520.71|3512.01|3518.28|3509.58|35
1631870400000|2021-09-17 09:20:00|3518.34|3509.64|3518.68|3509.98|3518.68|3509.98|3518.31|3509.61|22
1631870410000|2021-09-17 09:20:10|3518.64|3509.94|3519.79|3511.09|3519.85|3511.15|3518.58|3509.88|31
1631870420000|2021-09-17 09:20:20|3519.71|3511.01|3519.53|3510.83|3519.8|3511.1|3519.27|3510.57|31
1631870430000|2021-09-17 09:20:30|3519.63|3510.93|3519.74|3511.04|3519.74|3511.04|3519.36|3510.66|29
1631870440000|2021-09-17 09:20:40|3519.7|3511|3519.73|3511.03|3519.93|3511.23|3519.62|3510.92|22
1631870450000|2021-09-17 09:20:50|3519.74|3511.04|3519.86|3511.16|3519.87|3511.17|3519.46|3510.76|28
1631870460000|2021-09-17 09:21:00|3519.81|3511.11|3519.76|3511.06|3519.94|3511.24|3519.73|3511.03|21
1631870470000|2021-09-17 09:21:10|3520.07|3511.37|3519.88|3511.18|3520.09|3511.39|3519.88|3511.18|22
1631870480000|2021-09-17 09:21:20|3519.96|3511.26|3520.48|3511.78|3520.55|3511.85|3519.87|3511.17|24
1631870490000|2021-09-17 09:21:30|3520.52|3511.82|3520.55|3511.85|3520.62|3511.92|3520.4|3511.7|29
1631870500000|2021-09-17 09:21:40|3521.02|3512.32|3521.29|3512.59|3521.35|3512.65|3520.93|3512.23|24
1631870510000|2021-09-17 09:21:50|3521.21|3512.51|3521.43|3512.73|3521.57|3512.87|3521.18|3512.48|32
1631870520000|2021-09-17 09:22:00|3521.39|3512.69|3521.53|3512.83|3521.66|3512.96|3521.39|3512.69|26
1631870530000|2021-09-17 09:22:10|3521.48|3512.78|3520.94|3512.24|3521.64|3512.94|3520.85|3512.15|34
1631870540000|2021-09-17 09:22:20|3521.01|3512.31|3521.66|3512.96|3521.67|3512.97|3520.88|3512.18|34
1631870550000|2021-09-17 09:22:30|3521.64|3512.94|3521.55|3512.85|3521.68|3512.98|3521.44|3512.74|29
1631870560000|2021-09-17 09:22:40|3521.59|3512.89|3521.58|3512.88|3521.7|3513|3521.49|3512.79|20
1631870570000|2021-09-17 09:22:50|3521.55|3512.85|3520.38|3511.68|3521.72|3513.02|3520.21|3511.51|34
1631870580000|2021-09-17 09:23:00|3520.35|3511.65|3520.59|3511.89|3520.69|3511.99|3520.28|3511.58|28
1631870590000|2021-09-17 09:23:10|3520.6|3511.9|3520.57|3511.87|3520.92|3512.22|3520.57|3511.87|20
1631870600000|2021-09-17 09:23:20|3520.55|3511.85|3521.44|3512.74|3521.77|3513.07|3520.55|3511.85|16
1631870610000|2021-09-17 09:23:30|3521.39|3512.69|3521.48|3512.78|3521.51|3512.81|3520.72|3512.02|32
1631870620000|2021-09-17 09:23:40|3521.49|3512.79|3521.73|3513.03|3521.73|3513.03|3521.37|3512.67|23
1631870630000|2021-09-17 09:23:50|3521.72|3513.02|3521.69|3512.99|3521.73|3513.03|3521.56|3512.86|26
1631870640000|2021-09-17 09:24:00|3521.56|3512.86|3521.66|3512.96|3521.92|3513.22|3521.56|3512.86|21
1631870650000|2021-09-17 09:24:10|3521.86|3513.16|3521.63|3512.93|3522.43|3513.73|3521.61|3512.91|24
1631870660000|2021-09-17 09:24:20|3521.97|3513.27|3522.35|3513.65|3522.35|3513.65|3521.51|3512.81|31
1631870670000|2021-09-17 09:24:30|3522.36|3513.66|3524.96|3516.26|3524.96|3516.26|3522.36|3513.66|31
1631870680000|2021-09-17 09:24:40|3525.17|3516.47|3524.46|3515.76|3525.17|3516.47|3524.46|3515.76|31
1631870690000|2021-09-17 09:24:50|3524.55|3515.85|3525.02|3516.32|3525.3|3516.6|3524.46|3515.76|29
1631870700000|2021-09-17 09:25:00|3524.96|3516.26|3525.54|3516.84|3525.96|3517.26|3524.88|3516.18|31
1631870710000|2021-09-17 09:25:10|3525.48|3516.78|3527.64|3518.94|3527.64|3518.94|3525.48|3516.78|28
1631870720000|2021-09-17 09:25:20|3527.63|3518.93|3528.03|3519.33|3528.21|3519.51|3527.63|3518.93|21
1631870730000|2021-09-17 09:25:30|3528.01|3519.31|3528.5|3519.8|3528.63|3519.93|3527.93|3519.23|22
1631870740000|2021-09-17 09:25:40|3528.48|3519.78|3528.93|3520.23|3528.95|3520.25|3528.48|3519.78|23
1631870750000|2021-09-17 09:25:50|3528.95|3520.25|3526.87|3518.17|3528.98|3520.28|3526.81|3518.11|33
1631870760000|2021-09-17 09:26:00|3526.85|3518.15|3527.91|3519.21|3527.91|3519.21|3526.64|3517.94|36
1631870770000|2021-09-17 09:26:10|3528.02|3519.32|3528.29|3519.59|3528.51|3519.81|3527.91|3519.21|32
1631870780000|2021-09-17 09:26:20|3528.7|3520|3528.95|3520.25|3529.09|3520.39|3528.7|3520|37
1631870790000|2021-09-17 09:26:30|3528.89|3520.19|3528.24|3519.54|3528.97|3520.27|3527.64|3518.94|36
1631870800000|2021-09-17 09:26:40|3528.23|3519.53|3528.41|3519.71|3528.44|3519.74|3527.98|3519.28|33
1631870810000|2021-09-17 09:26:50|3528.47|3519.77|3527.91|3519.21|3528.94|3520.24|3527.68|3518.98|24
1631870820000|2021-09-17 09:27:00|3527.68|3518.98|3528.21|3519.51|3528.21|3519.51|3527.68|3518.98|25
1631870830000|2021-09-17 09:27:10|3528.19|3519.49|3528.37|3519.67|3528.44|3519.74|3528.02|3519.32|26
1631870840000|2021-09-17 09:27:20|3528.34|3519.64|3528.43|3519.73|3528.51|3519.81|3528.26|3519.56|25
1631870850000|2021-09-17 09:27:30|3528.34|3519.64|3527.45|3518.75|3528.42|3519.72|3527.43|3518.73|24
1631870860000|2021-09-17 09:27:40|3527.35|3518.65|3525.44|3516.74|3527.35|3518.65|3525.44|3516.74|36
1631870870000|2021-09-17 09:27:50|3525.24|3516.54|3525.04|3516.34|3525.29|3516.59|3524.93|3516.23|31
1631870880000|2021-09-17 09:28:00|3525.05|3516.35|3525.02|3516.32|3525.32|3516.62|3524.86|3516.16|36
1631870890000|2021-09-17 09:28:10|3525.08|3516.38|3525.47|3516.77|3526.2|3517.5|3524.98|3516.28|32
1631870900000|2021-09-17 09:28:20|3525.42|3516.72|3525.97|3517.27|3526.16|3517.46|3525.42|3516.72|36
1631870910000|2021-09-17 09:28:30|3525.98|3517.28|3525.96|3517.26|3526.17|3517.47|3525.94|3517.24|29
1631870920000|2021-09-17 09:28:40|3525.97|3517.27|3525.46|3516.76|3526.05|3517.35|3525.2|3516.5|26
1631870930000|2021-09-17 09:28:50|3525.49|3516.79|3525.66|3516.96|3525.75|3517.05|3525.39|3516.69|30
1631870940000|2021-09-17 09:29:00|3525.67|3516.97|3525.73|3517.03|3525.99|3517.29|3525.6|3516.9|33
1631870950000|2021-09-17 09:29:10|3525.75|3517.05|3525.93|3517.23|3526.06|3517.36|3525.56|3516.86|34
1631870960000|2021-09-17 09:29:20|3525.89|3517.19|3529.04|3520.34|3529.04|3520.34|3525.85|3517.15|38
1631870970000|2021-09-17 09:29:30|3529.83|3521.13|3532.39|3523.69|3532.47|3523.77|3529.71|3521.01|39
1631870980000|2021-09-17 09:29:40|3532.38|3523.68|3531.5|3522.8|3532.39|3523.69|3531.4|3522.7|39
1631870990000|2021-09-17 09:29:50|3531.39|3522.69|3531.48|3522.78|3531.54|3522.84|3530.23|3521.53|34
1631871000000|2021-09-17 09:30:00|3531.42|3522.72|3531.37|3522.67|3531.53|3522.83|3530.95|3522.25|37
1631871010000|2021-09-17 09:30:10|3531.54|3522.84|3531.99|3523.29|3532.03|3523.33|3531.19|3522.49|32
1631871020000|2021-09-17 09:30:20|3532.02|3523.32|3531.99|3523.29|3532.02|3523.32|3531.95|3523.25|20
1631871030000|2021-09-17 09:30:30|3532.05|3523.35|3533.49|3524.79|3533.49|3524.79|3531.99|3523.29|10
1631871040000|2021-09-17 09:30:40|3533.63|3524.93|3534.55|3525.85|3534.81|3526.11|3533.63|3524.93|27
1631871050000|2021-09-17 09:30:50|3534.6|3525.9|3534.6|3525.9|3534.62|3525.92|3534.57|3525.87|8
1631871060000|2021-09-17 09:31:00|3534.59|3525.89|3535.23|3526.53|3535.36|3526.66|3534.59|3525.89|14
1631871070000|2021-09-17 09:31:10|3535.25|3526.55|3536.14|3527.44|3536.14|3527.44|3535.25|3526.55|23
1631871080000|2021-09-17 09:31:20|3536.15|3527.45|3536.67|3527.97|3536.67|3527.97|3535.9|3527.2|30
1631871090000|2021-09-17 09:31:30|3536.65|3527.95|3535.8|3527.1|3537.13|3528.43|3535.77|3527.07|35
1631871100000|2021-09-17 09:31:40|3535.81|3527.11|3535.22|3526.52|3536.16|3527.46|3535.04|3526.34|35
1631871110000|2021-09-17 09:31:50|3535.2|3526.5|3534.71|3526.01|3535.2|3526.5|3533.7|3525|33
1631871120000|2021-09-17 09:32:00|3534.78|3526.08|3534.19|3525.49|3534.78|3526.08|3534.19|3525.49|32
1631871130000|2021-09-17 09:32:10|3534.41|3525.71|3534.87|3526.17|3534.96|3526.26|3534.21|3525.51|32
1631871140000|2021-09-17 09:32:20|3534.68|3525.98|3536.42|3527.72|3536.45|3527.75|3534.68|3525.98|35
1631871150000|2021-09-17 09:32:30|3536.47|3527.77|3535.81|3527.11|3536.47|3527.77|3535.75|3527.05|25
1631871160000|2021-09-17 09:32:40|3535.82|3527.12|3536.11|3527.41|3536.17|3527.47|3535.82|3527.12|18
1631871170000|2021-09-17 09:32:50|3536.19|3527.49|3535.96|3527.26|3536.19|3527.49|3535.89|3527.19|27
1631871180000|2021-09-17 09:33:00|3535.94|3527.24|3536.23|3527.53|3536.25|3527.55|3535.93|3527.23|25
1631871190000|2021-09-17 09:33:10|3536.22|3527.52|3535.65|3526.95|3536.25|3527.55|3535.14|3526.44|33
1631871200000|2021-09-17 09:33:20|3535.66|3526.96|3533.75|3525.05|3535.66|3526.96|3533.59|3524.89|39
1631871210000|2021-09-17 09:33:30|3533.78|3525.08|3530.1|3521.4|3533.9|3525.2|3530.04|3521.34|39
1631871220000|2021-09-17 09:33:40|3530.31|3521.61|3529.53|3520.83|3530.46|3521.76|3528.95|3520.25|38
1631871230000|2021-09-17 09:33:50|3529.5|3520.8|3527.93|3519.23|3529.63|3520.93|3527.27|3518.57|34
1631871240000|2021-09-17 09:34:00|3527.96|3519.26|3525.53|3516.83|3527.96|3519.26|3525.53|3516.83|36
1631871250000|2021-09-17 09:34:10|3525.49|3516.79|3525.52|3516.82|3525.52|3516.82|3524.96|3516.26|31
1631871260000|2021-09-17 09:34:20|3525.01|3516.31|3525.24|3516.54|3525.6|3516.9|3525.01|3516.31|39
1631871270000|2021-09-17 09:34:30|3525.22|3516.52|3523.92|3515.22|3525.53|3516.83|3523.86|3515.16|33
1631871280000|2021-09-17 09:34:40|3523.86|3515.16|3523.4|3514.7|3524.39|3515.69|3523.4|3514.7|38
1631871290000|2021-09-17 09:34:50|3523.38|3514.68|3521.4|3512.7|3523.59|3514.89|3521.37|3512.67|32
1631871300000|2021-09-17 09:35:00|3521.47|3512.77|3521.57|3512.87|3521.58|3512.88|3520.98|3512.28|33
1631871310000|2021-09-17 09:35:10|3521.69|3512.99|3521.44|3512.74|3521.69|3512.99|3521.19|3512.49|29
1631871320000|2021-09-17 09:35:20|3521.43|3512.73|3519.5|3510.8|3521.43|3512.73|3519.38|3510.68|33
1631871330000|2021-09-17 09:35:30|3519.39|3510.69|3519.3|3510.6|3519.6|3510.9|3519.03|3510.33|34
1631871340000|2021-09-17 09:35:40|3519.4|3510.7|3520.19|3511.49|3520.25|3511.55|3519.3|3510.6|33
1631871350000|2021-09-17 09:35:50|3520.13|3511.43|3521.22|3512.52|3521.35|3512.65|3520.09|3511.39|29
1631871360000|2021-09-17 09:36:00|3521.27|3512.57|3523.03|3514.33|3523.03|3514.33|3521.27|3512.57|24
1631871370000|2021-09-17 09:36:10|3523.1|3514.4|3521.26|3512.56|3523.1|3514.4|3521.23|3512.53|30
1631871380000|2021-09-17 09:36:20|3521.28|3512.58|3522.7|3514|3522.7|3514|3521.28|3512.58|30
1631871390000|2021-09-17 09:36:30|3522.69|3513.99|3522.35|3513.65|3522.72|3514.02|3522.2|3513.5|26
1631871400000|2021-09-17 09:36:40|3522.4|3513.7|3522.71|3514.01|3522.87|3514.17|3522.04|3513.34|38
1631871410000|2021-09-17 09:36:50|3522.87|3514.17|3522.63|3513.93|3522.87|3514.17|3522.3|3513.6|34
1631871420000|2021-09-17 09:37:00|3522.61|3513.91|3523.18|3514.48|3523.34|3514.64|3522.51|3513.81|31
1631871430000|2021-09-17 09:37:10|3523.07|3514.37|3522.81|3514.11|3523.57|3514.87|3522.81|3514.11|26
1631871440000|2021-09-17 09:37:20|3522.77|3514.07|3522.69|3513.99|3522.84|3514.14|3522.54|3513.84|32
1631871450000|2021-09-17 09:37:30|3522.68|3513.98|3522.8|3514.1|3522.87|3514.17|3522.66|3513.96|18
1631871460000|2021-09-17 09:37:40|3522.69|3513.99|3523|3514.3|3523.05|3514.35|3522.67|3513.97|25
1631871470000|2021-09-17 09:37:50|3523.04|3514.34|3522.74|3514.04|3523.04|3514.34|3522.73|3514.03|27
1631871480000|2021-09-17 09:38:00|3522.76|3514.06|3520.56|3511.86|3522.77|3514.07|3520.56|3511.86|36
1631871490000|2021-09-17 09:38:10|3520.58|3511.88|3519.37|3510.67|3520.58|3511.88|3519.37|3510.67|38
1631871500000|2021-09-17 09:38:20|3519.34|3510.64|3519.06|3510.36|3519.55|3510.85|3518.83|3510.13|38
1631871510000|2021-09-17 09:38:30|3519.16|3510.46|3519.5|3510.8|3519.5|3510.8|3519.05|3510.35|39
1631871520000|2021-09-17 09:38:40|3519.51|3510.81|3520.71|3512.01|3520.71|3512.01|3519.51|3510.81|39
1631871530000|2021-09-17 09:38:50|3521.16|3512.46|3521.49|3512.79|3522.06|3513.36|3521.16|3512.46|36
1631871540000|2021-09-17 09:39:00|3521.48|3512.78|3520.63|3511.93|3521.53|3512.83|3520.6|3511.9|29
1631871550000|2021-09-17 09:39:10|3520.62|3511.92|3520.23|3511.53|3520.62|3511.92|3519.85|3511.15|33
1631871560000|2021-09-17 09:39:20|3520.3|3511.6|3519.99|3511.29|3520.3|3511.6|3519.88|3511.18|32
1631871570000|2021-09-17 09:39:30|3519.98|3511.28|3520.27|3511.57|3520.34|3511.64|3519.95|3511.25|33
1631871580000|2021-09-17 09:39:40|3520.25|3511.55|3521.33|3512.63|3521.33|3512.63|3520.25|3511.55|31
1631871590000|2021-09-17 09:39:50|3521.43|3512.73|3521.47|3512.77|3522.05|3513.35|3520.99|3512.29|34
1631871600000|2021-09-17 09:40:00|3521.42|3512.72|3522.48|3513.78|3522.52|3513.82|3521.31|3512.61|36
1631871610000|2021-09-17 09:40:10|3522.36|3513.66|3521.6|3512.9|3522.37|3513.67|3521.56|3512.86|33
1631871620000|2021-09-17 09:40:20|3521.64|3512.94|3522.24|3513.54|3522.24|3513.54|3521.64|3512.94|20
1631871630000|2021-09-17 09:40:30|3522.3|3513.6|3522.31|3513.61|3522.37|3513.67|3521.88|3513.18|31
1631871640000|2021-09-17 09:40:40|3522.29|3513.59|3520.87|3512.17|3522.3|3513.6|3520.66|3511.96|29
1631871650000|2021-09-17 09:40:50|3520.85|3512.15|3518.91|3510.21|3520.85|3512.15|3518.91|3510.21|28
1631871660000|2021-09-17 09:41:00|3518.84|3510.14|3518.63|3509.93|3519.19|3510.49|3518.54|3509.84|30
1631871670000|2021-09-17 09:41:10|3518.58|3509.88|3518.34|3509.64|3518.74|3510.04|3517.97|3509.27|34
1631871680000|2021-09-17 09:41:20|3518.33|3509.63|3518.73|3510.03|3518.76|3510.06|3518.13|3509.43|28
1631871690000|2021-09-17 09:41:30|3518.75|3510.05|3518.46|3509.76|3518.76|3510.06|3518.06|3509.36|33
1631871700000|2021-09-17 09:41:40|3518.49|3509.79|3517.65|3508.95|3518.55|3509.85|3517.65|3508.95|34
1631871710000|2021-09-17 09:41:50|3517.64|3508.94|3517.45|3508.75|3518.14|3509.44|3516.92|3508.22|34
1631871720000|2021-09-17 09:42:00|3517.12|3508.42|3515.81|3507.11|3517.28|3508.58|3515.64|3506.94|31
1631871730000|2021-09-17 09:42:10|3515.79|3507.09|3515.29|3506.59|3516.04|3507.34|3515.29|3506.59|33
1631871740000|2021-09-17 09:42:20|3514.99|3506.29|3513.2|3504.5|3514.99|3506.29|3513.2|3504.5|30
1631871750000|2021-09-17 09:42:30|3513.18|3504.48|3513.44|3504.74|3513.44|3504.74|3512.88|3504.18|35
1631871760000|2021-09-17 09:42:40|3513.52|3504.82|3513.17|3504.47|3514.56|3505.86|3513.07|3504.37|37
1631871770000|2021-09-17 09:42:50|3512.99|3504.29|3512.71|3504.01|3513.14|3504.44|3512.05|3503.35|32
1631871780000|2021-09-17 09:43:00|3512.61|3503.91|3511.46|3502.76|3512.61|3503.91|3511.44|3502.74|34
1631871790000|2021-09-17 09:43:10|3511.13|3502.43|3511.32|3502.62|3511.75|3503.05|3510.15|3501.45|35
1631871800000|2021-09-17 09:43:20|3511.27|3502.57|3510.03|3501.33|3511.38|3502.68|3510.03|3501.33|35
1631871810000|2021-09-17 09:43:30|3509.98|3501.28|3510.1|3501.4|3510.37|3501.67|3509.42|3500.72|36
1631871820000|2021-09-17 09:43:40|3510.08|3501.38|3510.36|3501.66|3511.31|3502.61|3510|3501.3|36
1631871830000|2021-09-17 09:43:50|3510.35|3501.65|3510.28|3501.58|3510.41|3501.71|3510.13|3501.43|34
1631871840000|2021-09-17 09:44:00|3510.27|3501.57|3510.43|3501.73|3510.57|3501.87|3509.26|3500.56|35
1631871850000|2021-09-17 09:44:10|3510.39|3501.69|3510.49|3501.79|3510.5|3501.8|3509.88|3501.18|34
1631871860000|2021-09-17 09:44:20|3510.67|3501.97|3513.12|3504.42|3513.12|3504.42|3510.67|3501.97|38
1631871870000|2021-09-17 09:44:30|3513.25|3504.55|3511.79|3503.09|3513.28|3504.58|3511.76|3503.06|37
1631871880000|2021-09-17 09:44:40|3511.72|3503.02|3511.46|3502.76|3512.23|3503.53|3511.46|3502.76|35
1631871890000|2021-09-17 09:44:50|3511.11|3502.41|3510.37|3501.67|3511.11|3502.41|3510.27|3501.57|28
1631871900000|2021-09-17 09:45:00|3510.43|3501.73|3510.13|3501.43|3510.43|3501.73|3510.1|3501.4|27
1631871910000|2021-09-17 09:45:10|3510.12|3501.42|3510.12|3501.42|3510.35|3501.65|3510.07|3501.37|25
1631871920000|2021-09-17 09:45:20|3510.16|3501.46|3510.2|3501.5|3510.3|3501.6|3510.07|3501.37|34
1631871930000|2021-09-17 09:45:30|3510.19|3501.49|3506.65|3497.95|3510.27|3501.57|3505.77|3497.07|25
1631871940000|2021-09-17 09:45:40|3507.16|3498.46|3505.56|3496.86|3507.16|3498.46|3505.09|3496.39|39
1631871950000|2021-09-17 09:45:50|3505.66|3496.96|3508.3|3499.6|3508.35|3499.65|3505.66|3496.96|33
1631871960000|2021-09-17 09:46:00|3508.34|3499.64|3511.39|3502.69|3511.43|3502.73|3508.34|3499.64|31
1631871970000|2021-09-17 09:46:10|3511.33|3502.63|3510.38|3501.68|3511.48|3502.78|3509.26|3500.56|36
1631871980000|2021-09-17 09:46:20|3510.49|3501.79|3512.73|3504.03|3512.83|3504.13|3510.34|3501.64|33
1631871990000|2021-09-17 09:46:30|3513.12|3504.42|3515.53|3506.83|3515.53|3506.83|3512.73|3504.03|19
1631872000000|2021-09-17 09:46:40|3515.59|3506.89|3516.27|3507.57|3516.44|3507.74|3515.59|3506.89|18
1631872010000|2021-09-17 09:46:50|3516.41|3507.71|3516.15|3507.45|3517.11|3508.41|3515.55|3506.85|36
1631872020000|2021-09-17 09:47:00|3516.28|3507.58|3515.51|3506.81|3516.55|3507.85|3515.48|3506.78|36
1631872030000|2021-09-17 09:47:10|3515.45|3506.75|3515.47|3506.77|3515.52|3506.82|3515.34|3506.64|34
1631872040000|2021-09-17 09:47:20|3515.46|3506.76|3516.8|3508.1|3517.27|3508.57|3515.36|3506.66|39
1631872050000|2021-09-17 09:47:30|3517.01|3508.31|3519.55|3510.85|3519.55|3510.85|3517.01|3508.31|38
1631872060000|2021-09-17 09:47:40|3519.61|3510.91|3521.1|3512.4|3521.1|3512.4|3519.61|3510.91|34
1631872070000|2021-09-17 09:47:50|3521.08|3512.38|3518.71|3510.01|3521.14|3512.44|3518.71|3510.01|36
1631872080000|2021-09-17 09:48:00|3518.68|3509.98|3518.78|3510.08|3519.1|3510.4|3518.01|3509.31|38
1631872090000|2021-09-17 09:48:10|3518.94|3510.24|3518.1|3509.4|3519.26|3510.56|3518.02|3509.32|33
1631872100000|2021-09-17 09:48:20|3518.05|3509.35|3518.95|3510.25|3518.95|3510.25|3517.87|3509.17|34
1631872110000|2021-09-17 09:48:30|3518.97|3510.27|3520.97|3512.27|3521.18|3512.48|3518.97|3510.27|31
1631872120000|2021-09-17 09:48:40|3521.31|3512.61|3521.37|3512.67|3521.5|3512.8|3520.77|3512.07|36
1631872130000|2021-09-17 09:48:50|3521.35|3512.65|3520.55|3511.85|3522|3513.3|3520.53|3511.83|34
1631872140000|2021-09-17 09:49:00|3520.6|3511.9|3519.15|3510.45|3520.65|3511.95|3519.04|3510.34|38
1631872150000|2021-09-17 09:49:10|3519.2|3510.5|3519.57|3510.87|3519.59|3510.89|3519.15|3510.45|33
1631872160000|2021-09-17 09:49:20|3519.65|3510.95|3519.73|3511.03|3519.78|3511.08|3519.62|3510.92|26
1631872170000|2021-09-17 09:49:30|3519.75|3511.05|3519.69|3510.99|3519.78|3511.08|3519.6|3510.9|27
1631872180000|2021-09-17 09:49:40|3519.61|3510.91|3519.64|3510.94|3519.64|3510.94|3518.97|3510.27|38
1631872190000|2021-09-17 09:49:50|3519.58|3510.88|3521.2|3512.5|3521.21|3512.51|3519.58|3510.88|29
1631872200000|2021-09-17 09:50:00|3521.18|3512.48|3520.53|3511.83|3521.18|3512.48|3520.42|3511.72|34
1631872210000|2021-09-17 09:50:10|3520.52|3511.82|3520.49|3511.79|3520.64|3511.94|3520.34|3511.64|33
1631872220000|2021-09-17 09:50:20|3520.5|3511.8|3520.23|3511.53|3520.68|3511.98|3520.16|3511.46|31
1631872230000|2021-09-17 09:50:30|3520.15|3511.45|3519.75|3511.05|3520.5|3511.8|3519.75|3511.05|35
1631872240000|2021-09-17 09:50:40|3519.84|3511.14|3519.48|3510.78|3520.12|3511.42|3519.48|3510.78|35
1631872250000|2021-09-17 09:50:50|3519.49|3510.79|3519.43|3510.73|3519.57|3510.87|3519.35|3510.65|32
1631872260000|2021-09-17 09:51:00|3519.47|3510.77|3517.96|3509.26|3519.47|3510.77|3517.85|3509.15|39
1631872270000|2021-09-17 09:51:10|3517.98|3509.28|3517.79|3509.09|3518.02|3509.32|3517.71|3509.01|34
1631872280000|2021-09-17 09:51:20|3517.99|3509.29|3518.05|3509.35|3518.28|3509.58|3517.69|3508.99|32
1631872290000|2021-09-17 09:51:30|3518.09|3509.39|3517.74|3509.04|3518.21|3509.51|3517.74|3509.04|31
1631872300000|2021-09-17 09:51:40|3517.71|3509.01|3516.89|3508.19|3517.89|3509.19|3516.83|3508.13|35
1631872310000|2021-09-17 09:51:50|3516.88|3508.18|3516.88|3508.18|3516.95|3508.25|3516.77|3508.07|26
1631872320000|2021-09-17 09:52:00|3516.87|3508.17|3517|3508.3|3517.78|3509.08|3516.87|3508.17|27
1631872330000|2021-09-17 09:52:10|3516.96|3508.26|3516.76|3508.06|3517.29|3508.59|3516.35|3507.65|37
1631872340000|2021-09-17 09:52:20|3516.78|3508.08|3516.79|3508.09|3516.91|3508.21|3516.22|3507.52|36
1631872350000|2021-09-17 09:52:30|3516.7|3508|3515.52|3506.82|3516.74|3508.04|3515.36|3506.66|34
1631872360000|2021-09-17 09:52:40|3515.51|3506.81|3515.27|3506.57|3515.55|3506.85|3515.27|3506.57|33
1631872370000|2021-09-17 09:52:50|3515.24|3506.54|3515.33|3506.63|3515.46|3506.76|3514.99|3506.29|36
1631872380000|2021-09-17 09:53:00|3515.4|3506.7|3515.32|3506.62|3515.42|3506.72|3515.19|3506.49|30
1631872390000|2021-09-17 09:53:10|3515.31|3506.61|3514.23|3505.53|3515.51|3506.81|3514.23|3505.53|27
1631872400000|2021-09-17 09:53:20|3514.39|3505.69|3514.03|3505.33|3514.66|3505.96|3513.82|3505.12|31
1631872410000|2021-09-17 09:53:30|3514.07|3505.37|3512.67|3503.97|3514.27|3505.57|3512.67|3503.97|36
1631872420000|2021-09-17 09:53:40|3512.66|3503.96|3512.77|3504.07|3512.77|3504.07|3511.68|3502.98|27
1631872430000|2021-09-17 09:53:50|3512.76|3504.06|3512.87|3504.17|3513.01|3504.31|3512.61|3503.91|34
1631872440000|2021-09-17 09:54:00|3512.85|3504.15|3512.39|3503.69|3512.85|3504.15|3512.39|3503.69|26
1631872450000|2021-09-17 09:54:10|3512.43|3503.73|3512.32|3503.62|3512.43|3503.73|3512.26|3503.56|22
1631872460000|2021-09-17 09:54:20|3512.62|3503.92|3511.46|3502.76|3513.63|3504.93|3511.46|3502.76|36
1631872470000|2021-09-17 09:54:30|3511.44|3502.74|3510.64|3501.94|3511.62|3502.92|3510.64|3501.94|34
1631872480000|2021-09-17 09:54:40|3510.81|3502.11|3511.21|3502.51|3511.45|3502.75|3510.81|3502.11|36
1631872490000|2021-09-17 09:54:50|3511.23|3502.53|3511.34|3502.64|3511.73|3503.03|3511.2|3502.5|31
1631872500000|2021-09-17 09:55:00|3511.22|3502.52|3510.62|3501.92|3511.29|3502.59|3510.49|3501.79|37
1631872510000|2021-09-17 09:55:10|3510.63|3501.93|3510.86|3502.16|3511.31|3502.61|3510.63|3501.93|35
1631872520000|2021-09-17 09:55:20|3510.85|3502.15|3510.97|3502.27|3511.45|3502.75|3510.79|3502.09|31
1631872530000|2021-09-17 09:55:30|3510.95|3502.25|3510.64|3501.94|3511.35|3502.65|3510.11|3501.41|21
1631872540000|2021-09-17 09:55:40|3510.51|3501.81|3510.59|3501.89|3510.69|3501.99|3510.37|3501.67|21
1631872550000|2021-09-17 09:55:50|3510.47|3501.77|3511.16|3502.46|3511.37|3502.67|3510.47|3501.77|18
1631872560000|2021-09-17 09:56:00|3511.14|3502.44|3514.66|3505.96|3514.66|3505.96|3511.14|3502.44|27
1631872570000|2021-09-17 09:56:10|3514.93|3506.23|3516.09|3507.39|3516.21|3507.51|3514.93|3506.23|24
1631872580000|2021-09-17 09:56:20|3516.06|3507.36|3516.32|3507.62|3516.44|3507.74|3515.68|3506.98|20
1631872590000|2021-09-17 09:56:30|3516.33|3507.63|3516.62|3507.92|3517.22|3508.52|3515.61|3506.91|33
1631872600000|2021-09-17 09:56:40|3516.61|3507.91|3516.25|3507.55|3516.71|3508.01|3515.36|3506.66|38
1631872610000|2021-09-17 09:56:50|3516.24|3507.54|3517.76|3509.06|3517.88|3509.18|3516.23|3507.53|37
1631872620000|2021-09-17 09:57:00|3517.88|3509.18|3516.84|3508.14|3517.88|3509.18|3516.61|3507.91|30
1631872630000|2021-09-17 09:57:10|3516.76|3508.06|3517.92|3509.22|3518.06|3509.36|3516.64|3507.94|31
1631872640000|2021-09-17 09:57:20|3518.08|3509.38|3519.11|3510.41|3519.11|3510.41|3518.03|3509.33|28
1631872650000|2021-09-17 09:57:30|3519.16|3510.46|3519.98|3511.28|3519.99|3511.29|3519.07|3510.37|34
1631872660000|2021-09-17 09:57:40|3519.97|3511.27|3519.56|3510.86|3519.98|3511.28|3519.54|3510.84|29
1631872670000|2021-09-17 09:57:50|3519.53|3510.83|3519.1|3510.4|3519.53|3510.83|3517.99|3509.29|33
1631872680000|2021-09-17 09:58:00|3519.07|3510.37|3518|3509.3|3519.11|3510.41|3517.62|3508.92|38
1631872690000|2021-09-17 09:58:10|3517.97|3509.27|3518.71|3510.01|3518.76|3510.06|3517.88|3509.18|31
1631872700000|2021-09-17 09:58:20|3518.63|3509.93|3517.73|3509.03|3518.79|3510.09|3517.73|3509.03|30
1631872710000|2021-09-17 09:58:30|3517.77|3509.07|3517.91|3509.21|3517.91|3509.21|3517.71|3509.01|25
1631872720000|2021-09-17 09:58:40|3517.96|3509.26|3518|3509.3|3518.06|3509.36|3517.87|3509.17|31
1631872730000|2021-09-17 09:58:50|3517.96|3509.26|3516.2|3507.5|3518.03|3509.33|3516.2|3507.5|29
1631872740000|2021-09-17 09:59:00|3516.24|3507.54|3516.53|3507.83|3516.75|3508.05|3516.24|3507.54|33
1631872750000|2021-09-17 09:59:10|3516.5|3507.8|3515.44|3506.74|3516.53|3507.83|3515.44|3506.74|36
1631872760000|2021-09-17 09:59:20|3515.38|3506.68|3515.67|3506.97|3516.05|3507.35|3515.35|3506.65|37
1631872770000|2021-09-17 09:59:30|3515.51|3506.81|3512.79|3504.09|3515.76|3507.06|3512.6|3503.9|37
1631872780000|2021-09-17 09:59:40|3512.32|3503.62|3512.04|3503.34|3512.55|3503.85|3511.19|3502.49|33
1631872790000|2021-09-17 09:59:50|3512.09|3503.39|3510.95|3502.25|3512.09|3503.39|3510.67|3501.97|37
1631872800000|2021-09-17 10:00:00|3510.92|3502.22|3509.08|3500.38|3511.04|3502.34|3509.07|3500.37|35
1631872810000|2021-09-17 10:00:10|3509.09|3500.39|3506.4|3497.7|3509.09|3500.39|3506.33|3497.63|35
1631872820000|2021-09-17 10:00:20|3506.49|3497.79|3508.81|3500.11|3508.81|3500.11|3506.49|3497.79|36
1631872830000|2021-09-17 10:00:30|3508.74|3500.04|3506.37|3497.67|3508.76|3500.06|3506.37|3497.67|33
1631872840000|2021-09-17 10:00:40|3506.46|3497.76|3506.32|3497.62|3506.46|3497.76|3506.03|3497.33|35
1631872850000|2021-09-17 10:00:50|3506.24|3497.54|3505.22|3496.52|3506.27|3497.57|3505.2|3496.5|27
1631872860000|2021-09-17 10:01:00|3505.21|3496.51|3504.36|3495.66|3505.53|3496.83|3504.36|3495.66|37
1631872870000|2021-09-17 10:01:10|3504.67|3495.97|3506.78|3498.08|3506.78|3498.08|3504.46|3495.76|38
1631872880000|2021-09-17 10:01:20|3507.13|3498.43|3510.35|3501.65|3510.35|3501.65|3506.74|3498.04|36
1631872890000|2021-09-17 10:01:30|3510.27|3501.57|3510.14|3501.44|3510.43|3501.73|3509.28|3500.58|38
1631872900000|2021-09-17 10:01:40|3510.07|3501.37|3508.08|3499.38|3510.91|3502.21|3508.08|3499.38|34
1631872910000|2021-09-17 10:01:50|3507.89|3499.19|3506.72|3498.02|3507.89|3499.19|3506.64|3497.94|34
1631872920000|2021-09-17 10:02:00|3506.7|3498|3505.83|3497.13|3507.18|3498.48|3505.32|3496.62|32
1631872930000|2021-09-17 10:02:10|3505.84|3497.14|3506.89|3498.19|3507.24|3498.54|3505.35|3496.65|35
1631872940000|2021-09-17 10:02:20|3506.96|3498.26|3505.44|3496.74|3507.01|3498.31|3505.4|3496.7|25
1631872950000|2021-09-17 10:02:30|3505.39|3496.69|3505.02|3496.32|3505.63|3496.93|3504.58|3495.88|38
1631872960000|2021-09-17 10:02:40|3505.24|3496.54|3509.45|3500.75|3510.02|3501.32|3505.24|3496.54|40
1631872970000|2021-09-17 10:02:50|3509.32|3500.62|3508.62|3499.92|3509.53|3500.83|3508.34|3499.64|37
1631872980000|2021-09-17 10:03:00|3508.49|3499.79|3507.28|3498.58|3508.59|3499.89|3507.22|3498.52|38
1631872990000|2021-09-17 10:03:10|3507.27|3498.57|3505.19|3496.49|3507.27|3498.57|3505.13|3496.43|37
1631873000000|2021-09-17 10:03:20|3505.26|3496.56|3502.33|3493.63|3505.26|3496.56|3502.33|3493.63|35
1631873010000|2021-09-17 10:03:30|3502.22|3493.52|3502.85|3494.15|3502.85|3494.15|3499.01|3490.31|35
1631873020000|2021-09-17 10:03:40|3503.67|3494.97|3503.3|3494.6|3504.48|3495.78|3502.24|3493.54|39
1631873030000|2021-09-17 10:03:50|3503.55|3494.85|3505.78|3497.08|3506.1|3497.4|3503.53|3494.83|34
1631873040000|2021-09-17 10:04:00|3505.2|3496.5|3506.03|3497.33|3506.13|3497.43|3504.92|3496.22|35
1631873050000|2021-09-17 10:04:10|3505.99|3497.29|3507.66|3498.96|3507.66|3498.96|3505.99|3497.29|27
1631873060000|2021-09-17 10:04:20|3508.4|3499.7|3511.33|3502.63|3511.33|3502.63|3508.28|3499.58|29
1631873070000|2021-09-17 10:04:30|3512.15|3503.45|3514.51|3505.81|3514.51|3505.81|3512.15|3503.45|37
1631873080000|2021-09-17 10:04:40|3514.44|3505.74|3514.59|3505.89|3515.12|3506.42|3513.89|3505.19|33
1631873090000|2021-09-17 10:04:50|3514.61|3505.91|3513.96|3505.26|3514.61|3505.91|3513.76|3505.06|34
1631873100000|2021-09-17 10:05:00|3514.28|3505.58|3514.53|3505.83|3514.66|3505.96|3513.65|3504.95|35
1631873110000|2021-09-17 10:05:10|3514.55|3505.85|3515.45|3506.75|3515.47|3506.77|3514.25|3505.55|34
1631873120000|2021-09-17 10:05:20|3515.48|3506.78|3516.18|3507.48|3516.23|3507.53|3515.48|3506.78|31
1631873130000|2021-09-17 10:05:30|3516.23|3507.53|3518.82|3510.12|3519.16|3510.46|3516.04|3507.34|37
1631873140000|2021-09-17 10:05:40|3518.63|3509.93|3519.91|3511.21|3520.19|3511.49|3518.63|3509.93|32
1631873150000|2021-09-17 10:05:50|3519.94|3511.24|3517.34|3508.64|3520.13|3511.43|3517.14|3508.44|37
1631873160000|2021-09-17 10:06:00|3517.53|3508.83|3518.42|3509.72|3519.09|3510.39|3516.92|3508.22|37
1631873170000|2021-09-17 10:06:10|3518.36|3509.66|3517.31|3508.61|3518.36|3509.66|3517.3|3508.6|33
1631873180000|2021-09-17 10:06:20|3517.33|3508.63|3517.9|3509.2|3518.86|3510.16|3517.27|3508.57|36
1631873190000|2021-09-17 10:06:30|3517.85|3509.15|3519.35|3510.65|3519.52|3510.82|3517.69|3508.99|39
1631873200000|2021-09-17 10:06:40|3519.42|3510.72|3518.12|3509.42|3519.5|3510.8|3518.12|3509.42|39
1631873210000|2021-09-17 10:06:50|3518.11|3509.41|3519.25|3510.55|3519.33|3510.63|3518.11|3509.41|30
1631873220000|2021-09-17 10:07:00|3519.27|3510.57|3519.84|3511.14|3519.84|3511.14|3519.22|3510.52|32
1631873230000|2021-09-17 10:07:10|3519.95|3511.25|3520.51|3511.81|3520.75|3512.05|3519.79|3511.09|36
1631873240000|2021-09-17 10:07:20|3520.54|3511.84|3521.59|3512.89|3521.89|3513.19|3520.45|3511.75|27
1631873250000|2021-09-17 10:07:30|3521.72|3513.02|3522.54|3513.84|3523.4|3514.7|3521.65|3512.95|29
1631873260000|2021-09-17 10:07:40|3522.53|3513.83|3522.72|3514.02|3522.72|3514.02|3521.75|3513.05|27
1631873270000|2021-09-17 10:07:50|3522.94|3514.24|3524.04|3515.34|3524.07|3515.37|3522.94|3514.24|34
1631873280000|2021-09-17 10:08:00|3523.94|3515.24|3523.5|3514.8|3523.94|3515.24|3523.5|3514.8|30
1631873290000|2021-09-17 10:08:10|3523.3|3514.6|3521.53|3512.83|3523.3|3514.6|3521.53|3512.83|36
1631873300000|2021-09-17 10:08:20|3521.54|3512.84|3520.15|3511.45|3521.56|3512.86|3520.07|3511.37|31
1631873310000|2021-09-17 10:08:30|3520.06|3511.36|3519.16|3510.46|3520.15|3511.45|3519.1|3510.4|37
1631873320000|2021-09-17 10:08:40|3518.84|3510.14|3522.96|3514.26|3522.96|3514.26|3518.84|3510.14|37
1631873330000|2021-09-17 10:08:50|3523.21|3514.51|3522.88|3514.18|3523.6|3514.9|3522.88|3514.18|37
1631873340000|2021-09-17 10:09:00|3523.04|3514.34|3521.89|3513.19|3523.04|3514.34|3521.86|3513.16|37
1631873350000|2021-09-17 10:09:10|3521.95|3513.25|3522.04|3513.34|3522.13|3513.43|3520.19|3511.49|32
1631873360000|2021-09-17 10:09:20|3522.09|3513.39|3522.89|3514.19|3522.92|3514.22|3522.05|3513.35|29
1631873370000|2021-09-17 10:09:30|3523.03|3514.33|3522.93|3514.23|3523.08|3514.38|3522.61|3513.91|28
1631873380000|2021-09-17 10:09:40|3523.14|3514.44|3523.77|3515.07|3523.77|3515.07|3523.14|3514.44|29
1631873390000|2021-09-17 10:09:50|3523.78|3515.08|3523.5|3514.8|3523.78|3515.08|3523.5|3514.8|21
1631873400000|2021-09-17 10:10:00|3523.42|3514.72|3522.87|3514.17|3523.42|3514.72|3521.9|3513.2|36
1631873410000|2021-09-17 10:10:10|3522.73|3514.03|3519.6|3510.9|3522.73|3514.03|3519.6|3510.9|37
1631873420000|2021-09-17 10:10:20|3519.67|3510.97|3519.37|3510.67|3519.83|3511.13|3519.15|3510.45|37
1631873430000|2021-09-17 10:10:30|3519.09|3510.39|3517.74|3509.04|3519.09|3510.39|3517.54|3508.84|38
1631873440000|2021-09-17 10:10:40|3517.71|3509.01|3517.06|3508.36|3517.71|3509.01|3516.63|3507.93|36
1631873450000|2021-09-17 10:10:50|3516.99|3508.29|3519.92|3511.22|3519.92|3511.22|3516.91|3508.21|39
1631873460000|2021-09-17 10:11:00|3520.06|3511.36|3523.22|3514.52|3523.58|3514.88|3520.06|3511.36|36
1631873470000|2021-09-17 10:11:10|3523.19|3514.49|3523.34|3514.64|3523.47|3514.77|3523.13|3514.43|31
1631873480000|2021-09-17 10:11:20|3523.22|3514.52|3522.55|3513.85|3523.52|3514.82|3521.86|3513.16|35
1631873490000|2021-09-17 10:11:30|3522.79|3514.09|3521.06|3512.36|3523.79|3515.09|3521.06|3512.36|39
1631873500000|2021-09-17 10:11:40|3520.96|3512.26|3519.57|3510.87|3520.96|3512.26|3519.57|3510.87|35
1631873510000|2021-09-17 10:11:50|3519.13|3510.43|3517.2|3508.5|3519.13|3510.43|3516.51|3507.81|37
1631873520000|2021-09-17 10:12:00|3517.27|3508.57|3514.02|3505.32|3517.28|3508.58|3512.8|3504.1|35
1631873530000|2021-09-17 10:12:10|3514.28|3505.58|3512.94|3504.24|3514.41|3505.71|3512.86|3504.16|21
1631873540000|2021-09-17 10:12:20|3513|3504.3|3513.2|3504.5|3513.33|3504.63|3512.92|3504.22|16
1631873550000|2021-09-17 10:12:30|3512.78|3504.08|3511.88|3503.18|3512.78|3504.08|3511.02|3502.32|35
1631873560000|2021-09-17 10:12:40|3512.1|3503.4|3509.76|3501.06|3512.53|3503.83|3509.65|3500.95|38
1631873570000|2021-09-17 10:12:50|3509.9|3501.2|3510.82|3502.12|3511.3|3502.6|3509.9|3501.2|38
1631873580000|2021-09-17 10:13:00|3510.79|3502.09|3511.2|3502.5|3511.36|3502.66|3510.78|3502.08|35
1631873590000|2021-09-17 10:13:10|3511.23|3502.53|3510.08|3501.38|3511.31|3502.61|3509.19|3500.49|37
1631873600000|2021-09-17 10:13:20|3510.16|3501.46|3511.28|3502.58|3511.41|3502.71|3510.16|3501.46|40
1631873610000|2021-09-17 10:13:30|3511.24|3502.54|3510.96|3502.26|3511.6|3502.9|3510.95|3502.25|36
1631873620000|2021-09-17 10:13:40|3510.82|3502.12|3510.66|3501.96|3510.82|3502.12|3510.31|3501.61|30
1631873630000|2021-09-17 10:13:50|3510.71|3502.01|3510.54|3501.84|3510.96|3502.26|3510.54|3501.84|33
1631873640000|2021-09-17 10:14:00|3510.66|3501.96|3510.6|3501.9|3511.41|3502.71|3510.3|3501.6|38
1631873650000|2021-09-17 10:14:10|3510.61|3501.91|3511.71|3503.01|3511.71|3503.01|3510.53|3501.83|34
1631873660000|2021-09-17 10:14:20|3511.62|3502.92|3512.54|3503.84|3512.65|3503.95|3511.48|3502.78|35
1631873670000|2021-09-17 10:14:30|3512.62|3503.92|3514.59|3505.89|3514.73|3506.03|3512.59|3503.89|34
1631873680000|2021-09-17 10:14:40|3514.61|3505.91|3511.87|3503.17|3514.64|3505.94|3511.87|3503.17|35
1631873690000|2021-09-17 10:14:50|3511.9|3503.2|3507.71|3499.01|3512.22|3503.52|3506.87|3498.17|38
1631873700000|2021-09-17 10:15:00|3508.18|3499.48|3508.77|3500.07|3509.45|3500.75|3508.18|3499.48|37
1631873710000|2021-09-17 10:15:10|3508.76|3500.06|3510.7|3502|3510.7|3502|3508.61|3499.91|34
1631873720000|2021-09-17 10:15:20|3510.81|3502.11|3513.93|3505.23|3513.98|3505.28|3510.81|3502.11|37
1631873730000|2021-09-17 10:15:30|3513.9|3505.2|3512.39|3503.69|3513.9|3505.2|3512.18|3503.48|36
1631873740000|2021-09-17 10:15:40|3512.5|3503.8|3513.79|3505.09|3513.81|3505.11|3511.14|3502.44|36
1631873750000|2021-09-17 10:15:50|3513.8|3505.1|3514.84|3506.14|3515.65|3506.95|3513.8|3505.1|29
1631873760000|2021-09-17 10:16:00|3514.89|3506.19|3513.79|3505.09|3514.89|3506.19|3513.01|3504.31|33
1631873770000|2021-09-17 10:16:10|3513.8|3505.1|3514.33|3505.63|3515.23|3506.53|3513.49|3504.79|39
1631873780000|2021-09-17 10:16:20|3514.28|3505.58|3515.16|3506.46|3515.34|3506.64|3514.1|3505.4|38
1631873790000|2021-09-17 10:16:30|3515.37|3506.67|3514.32|3505.62|3515.87|3507.17|3514.23|3505.53|39
1631873800000|2021-09-17 10:16:40|3514.03|3505.33|3514.59|3505.89|3514.59|3505.89|3513.47|3504.77|40
1631873810000|2021-09-17 10:16:50|3514.62|3505.92|3514.81|3506.11|3514.88|3506.18|3514.52|3505.82|32
1631873820000|2021-09-17 10:17:00|3514.7|3506|3513.91|3505.21|3514.87|3506.17|3513.78|3505.08|33
1631873830000|2021-09-17 10:17:10|3513.84|3505.14|3513.31|3504.61|3513.91|3505.21|3513.31|3504.61|36
1631873840000|2021-09-17 10:17:20|3513.14|3504.44|3511.31|3502.61|3513.14|3504.44|3511.21|3502.51|35
1631873850000|2021-09-17 10:17:30|3511.26|3502.56|3511.99|3503.29|3512.1|3503.4|3511|3502.3|27
1631873860000|2021-09-17 10:17:40|3512.08|3503.38|3512.75|3504.05|3512.96|3504.26|3511.85|3503.15|35
1631873870000|2021-09-17 10:17:50|3512.79|3504.09|3513.93|3505.23|3514.36|3505.66|3512.77|3504.07|38
1631873880000|2021-09-17 10:18:00|3513.94|3505.24|3514.15|3505.45|3514.27|3505.57|3513.87|3505.17|32
1631873890000|2021-09-17 10:18:10|3514.13|3505.43|3514.1|3505.4|3514.21|3505.51|3513.89|3505.19|35
1631873900000|2021-09-17 10:18:20|3514.26|3505.56|3514.08|3505.38|3514.27|3505.57|3513.98|3505.28|35
1631873910000|2021-09-17 10:18:30|3514.04|3505.34|3513.87|3505.17|3514.04|3505.34|3513.71|3505.01|34
1631873920000|2021-09-17 10:18:40|3513.92|3505.22|3513.71|3505.01|3513.95|3505.25|3513.06|3504.36|36
1631873930000|2021-09-17 10:18:50|3513.74|3505.04|3513.65|3504.95|3513.78|3505.08|3513.17|3504.47|36
1631873940000|2021-09-17 10:19:00|3513.64|3504.94|3512.74|3504.04|3513.7|3505|3512.74|3504.04|33
1631873950000|2021-09-17 10:19:10|3512.44|3503.74|3512.4|3503.7|3513.1|3504.4|3512.16|3503.46|33
1631873960000|2021-09-17 10:19:20|3512.2|3503.5|3512.09|3503.39|3512.2|3503.5|3511.47|3502.77|33
1631873970000|2021-09-17 10:19:30|3512.05|3503.35|3511.57|3502.87|3512.34|3503.64|3511.51|3502.81|28
1631873980000|2021-09-17 10:19:40|3510.48|3501.78|3509.36|3500.66|3510.48|3501.78|3508.71|3500.01|35
1631873990000|2021-09-17 10:19:50|3509.53|3500.83|3509.49|3500.79|3510.09|3501.39|3509.42|3500.72|37
1631874000000|2021-09-17 10:20:00|3509.42|3500.72|3508.12|3499.42|3509.46|3500.76|3508.12|3499.42|29
1631874010000|2021-09-17 10:20:10|3508.13|3499.43|3505.02|3496.32|3508.18|3499.48|3504.84|3496.14|39
1631874020000|2021-09-17 10:20:20|3505.23|3496.53|3504.93|3496.23|3505.84|3497.14|3504.76|3496.06|36
1631874030000|2021-09-17 10:20:30|3504.7|3496|3505.23|3496.53|3505.46|3496.76|3503.87|3495.17|38
1631874040000|2021-09-17 10:20:40|3505.21|3496.51|3502.97|3494.27|3505.42|3496.72|3502.88|3494.18|38
1631874050000|2021-09-17 10:20:50|3503.4|3494.7|3498.77|3490.07|3503.4|3494.7|3498.77|3490.07|34
1631874060000|2021-09-17 10:21:00|3498.08|3489.38|3502.91|3494.21|3503.12|3494.42|3497.13|3488.43|40
1631874070000|2021-09-17 10:21:10|3502.61|3493.91|3504.74|3496.04|3505.2|3496.5|3502.06|3493.36|39
1631874080000|2021-09-17 10:21:20|3504.91|3496.21|3505.3|3496.6|3505.35|3496.65|3503.39|3494.69|35
1631874090000|2021-09-17 10:21:30|3505.24|3496.54|3503.4|3494.7|3505.24|3496.54|3503.26|3494.56|38
1631874100000|2021-09-17 10:21:40|3503.8|3495.1|3500.78|3492.08|3503.8|3495.1|3500.45|3491.75|36
1631874110000|2021-09-17 10:21:50|3501.04|3492.34|3501.09|3492.39|3501.76|3493.06|3500.5|3491.8|38
1631874120000|2021-09-17 10:22:00|3501.01|3492.31|3501.08|3492.38|3501.88|3493.18|3500.24|3491.54|39
1631874130000|2021-09-17 10:22:10|3501.03|3492.33|3497.37|3488.67|3501.05|3492.35|3497.31|3488.61|38
1631874140000|2021-09-17 10:22:20|3497.78|3489.08|3495.83|3487.13|3498.32|3489.62|3495.57|3486.87|39
1631874150000|2021-09-17 10:22:30|3495.78|3487.08|3496.69|3487.99|3497.53|3488.83|3494.69|3485.99|40
1631874160000|2021-09-17 10:22:40|3496.98|3488.28|3494.89|3486.19|3497.18|3488.48|3494.77|3486.07|38
1631874170000|2021-09-17 10:22:50|3494.75|3486.05|3494.08|3485.38|3495.2|3486.5|3494.08|3485.38|38
1631874180000|2021-09-17 10:23:00|3493.77|3485.07|3493.05|3484.35|3494.18|3485.48|3493.03|3484.33|40
1631874190000|2021-09-17 10:23:10|3492.9|3484.2|3490.93|3482.23|3493.8|3485.1|3490.87|3482.17|37
1631874200000|2021-09-17 10:23:20|3490.94|3482.24|3489.72|3481.02|3491.04|3482.34|3489.45|3480.75|40
1631874210000|2021-09-17 10:23:30|3490.08|3481.38|3486.37|3477.67|3490.2|3481.5|3485.87|3477.17|38
1631874220000|2021-09-17 10:23:40|3486.34|3477.64|3468.75|3460.05|3486.34|3477.64|3466.77|3458.07|40
1631874230000|2021-09-17 10:23:50|3469.79|3461.09|3470.73|3462.03|3475.48|3466.78|3469.79|3461.09|40
1631874240000|2021-09-17 10:24:00|3470.56|3461.86|3468.75|3460.05|3470.56|3461.86|3467.63|3458.93|38
1631874250000|2021-09-17 10:24:10|3468.62|3459.92|3460.45|3451.75|3470.39|3461.69|3460.45|3451.75|40
1631874260000|2021-09-17 10:24:20|3459.11|3450.41|3462.52|3453.82|3462.95|3454.25|3454.32|3445.62|40
1631874270000|2021-09-17 10:24:30|3462.57|3453.87|3465.1|3456.4|3465.74|3457.04|3462.03|3453.33|39
1631874280000|2021-09-17 10:24:40|3465.38|3456.68|3470.61|3461.91|3470.66|3461.96|3465.35|3456.65|38
1631874290000|2021-09-17 10:24:50|3470.63|3461.93|3476.27|3467.57|3477.18|3468.48|3470.63|3461.93|39
1631874300000|2021-09-17 10:25:00|3476.28|3467.58|3470.12|3461.42|3476.87|3468.17|3469.68|3460.98|40
1631874310000|2021-09-17 10:25:10|3470.22|3461.52|3466.51|3457.81|3471.09|3462.39|3463.86|3455.16|40
1631874320000|2021-09-17 10:25:20|3466.41|3457.71|3463.98|3455.28|3466.48|3457.78|3463.74|3455.04|39
1631874330000|2021-09-17 10:25:30|3464.02|3455.32|3463.49|3454.79|3464.21|3455.51|3462.39|3453.69|39
1631874340000|2021-09-17 10:25:40|3463.44|3454.74|3468.08|3459.38|3468.08|3459.38|3463.34|3454.64|40
1631874350000|2021-09-17 10:25:50|3468.06|3459.36|3467.03|3458.33|3468.08|3459.38|3465.34|3456.64|40
1631874360000|2021-09-17 10:26:00|3467.25|3458.55|3469.15|3460.45|3469.39|3460.69|3465.98|3457.28|39
1631874370000|2021-09-17 10:26:10|3468.14|3459.44|3465.89|3457.19|3468.18|3459.48|3464.2|3455.5|40
1631874380000|2021-09-17 10:26:20|3466.33|3457.63|3470.86|3462.16|3471|3462.3|3466.28|3457.58|39
1631874390000|2021-09-17 10:26:30|3470.76|3462.06|3472.76|3464.06|3472.79|3464.09|3470.76|3462.06|38
1631874400000|2021-09-17 10:26:40|3472.7|3464|3472.71|3464.01|3472.78|3464.08|3470.61|3461.91|34
1631874410000|2021-09-17 10:26:50|3472.69|3463.99|3474.67|3465.97|3475.06|3466.36|3472.55|3463.85|35
1631874420000|2021-09-17 10:27:00|3474.31|3465.61|3472.24|3463.54|3474.37|3465.67|3471.9|3463.2|35
1631874430000|2021-09-17 10:27:10|3472.23|3463.53|3471.78|3463.08|3472.25|3463.55|3470.77|3462.07|34
1631874440000|2021-09-17 10:27:20|3471.72|3463.02|3474.62|3465.92|3474.62|3465.92|3471.59|3462.89|38
1631874450000|2021-09-17 10:27:30|3474.64|3465.94|3477|3468.3|3477.11|3468.41|3474.58|3465.88|39
1631874460000|2021-09-17 10:27:40|3476.89|3468.19|3476.33|3467.63|3477.03|3468.33|3475.34|3466.64|38
1631874470000|2021-09-17 10:27:50|3476.34|3467.64|3476.97|3468.27|3477.36|3468.66|3476.11|3467.41|37
1631874480000|2021-09-17 10:28:00|3477.06|3468.36|3477.81|3469.11|3477.81|3469.11|3476.93|3468.23|30
1631874490000|2021-09-17 10:28:10|3477.88|3469.18|3478.34|3469.64|3478.72|3470.02|3477.88|3469.18|30
1631874500000|2021-09-17 10:28:20|3478.35|3469.65|3480.29|3471.59|3480.29|3471.59|3478.35|3469.65|22
1631874510000|2021-09-17 10:28:30|3480.34|3471.64|3481.11|3472.41|3482.09|3473.39|3479.88|3471.18|32
1631874520000|2021-09-17 10:28:40|3481.62|3472.92|3482.4|3473.7|3483.74|3475.04|3481.42|3472.72|31
1631874530000|2021-09-17 10:28:50|3482.56|3473.86|3482.18|3473.48|3482.56|3473.86|3480.63|3471.93|37
1631874540000|2021-09-17 10:29:00|3482.16|3473.46|3482.65|3473.95|3483.67|3474.97|3482.16|3473.46|35
1631874550000|2021-09-17 10:29:10|3482.71|3474.01|3481.16|3472.46|3482.71|3474.01|3481.1|3472.4|37
1631874560000|2021-09-17 10:29:20|3481.15|3472.45|3480.28|3471.58|3481.32|3472.62|3478.06|3469.36|39
1631874570000|2021-09-17 10:29:30|3480.1|3471.4|3477.32|3468.62|3480.35|3471.65|3477.32|3468.62|38
1631874580000|2021-09-17 10:29:40|3477.25|3468.55|3476.09|3467.39|3477.28|3468.58|3475.94|3467.24|37
1631874590000|2021-09-17 10:29:50|3476.07|3467.37|3477.06|3468.36|3477.16|3468.46|3475.66|3466.96|36
1631874600000|2021-09-17 10:30:00|3477.05|3468.35|3473.16|3464.46|3477.07|3468.37|3470.61|3461.91|39
1631874610000|2021-09-17 10:30:10|3473.44|3464.74|3477.5|3468.8|3477.5|3468.8|3473.44|3464.74|37
1631874620000|2021-09-17 10:30:20|3477.82|3469.12|3481.71|3473.01|3482.36|3473.66|3477.82|3469.12|40
1631874630000|2021-09-17 10:30:30|3481.44|3472.74|3483.28|3474.58|3483.29|3474.59|3481.4|3472.7|37
1631874640000|2021-09-17 10:30:40|3483.29|3474.59|3483.74|3475.04|3483.9|3475.2|3483.18|3474.48|30
1631874650000|2021-09-17 10:30:50|3483.73|3475.03|3483.67|3474.97|3483.73|3475.03|3481.96|3473.26|37
1631874660000|2021-09-17 10:31:00|3483.69|3474.99|3486.51|3477.81|3486.82|3478.12|3483.69|3474.99|35
1631874670000|2021-09-17 10:31:10|3486.66|3477.96|3485.89|3477.19|3486.87|3478.17|3485.73|3477.03|32
1631874680000|2021-09-17 10:31:20|3486.18|3477.48|3484.87|3476.17|3486.36|3477.66|3484.64|3475.94|36
1631874690000|2021-09-17 10:31:30|3484.88|3476.18|3482.25|3473.55|3484.88|3476.18|3482.19|3473.49|35
1631874700000|2021-09-17 10:31:40|3482.45|3473.75|3479.94|3471.24|3483.32|3474.62|3479.65|3470.95|38
1631874710000|2021-09-17 10:31:50|3479.85|3471.15|3480.1|3471.4|3482.79|3474.09|3479.71|3471.01|38
1631874720000|2021-09-17 10:32:00|3480.16|3471.46|3478.45|3469.75|3481.17|3472.47|3477.62|3468.92|37
1631874730000|2021-09-17 10:32:10|3476.86|3468.16|3473.82|3465.12|3477.03|3468.33|3473.06|3464.36|38
1631874740000|2021-09-17 10:32:20|3473.75|3465.05|3474.28|3465.58|3474.28|3465.58|3473.52|3464.82|36
1631874750000|2021-09-17 10:32:30|3474.25|3465.55|3478.46|3469.76|3478.46|3469.76|3474.16|3465.46|37
1631874760000|2021-09-17 10:32:40|3479.01|3470.31|3481.11|3472.41|3481.13|3472.43|3478.55|3469.85|38
1631874770000|2021-09-17 10:32:50|3481.14|3472.44|3480.05|3471.35|3481.96|3473.26|3480.05|3471.35|36
1631874780000|2021-09-17 10:33:00|3480.12|3471.42|3476.72|3468.02|3480.47|3471.77|3476.72|3468.02|36
1631874790000|2021-09-17 10:33:10|3476.59|3467.89|3477.4|3468.7|3478.03|3469.33|3476.59|3467.89|35
1631874800000|2021-09-17 10:33:20|3477.45|3468.75|3475.48|3466.78|3477.6|3468.9|3475.18|3466.48|36
1631874810000|2021-09-17 10:33:30|3475.56|3466.86|3474.87|3466.17|3475.8|3467.1|3474.32|3465.62|34
1631874820000|2021-09-17 10:33:40|3474.85|3466.15|3475.21|3466.51|3475.79|3467.09|3474.41|3465.71|37
1631874830000|2021-09-17 10:33:50|3475.24|3466.54|3478.93|3470.23|3480.21|3471.51|3474.9|3466.2|39
1631874840000|2021-09-17 10:34:00|3478.87|3470.17|3478.97|3470.27|3478.99|3470.29|3478.6|3469.9|37
1631874850000|2021-09-17 10:34:10|3479.06|3470.36|3480.86|3472.16|3482.79|3474.09|3478.96|3470.26|39
1631874860000|2021-09-17 10:34:20|3480.95|3472.25|3477.84|3469.14|3480.95|3472.25|3477.84|3469.14|40
1631874870000|2021-09-17 10:34:30|3477.87|3469.17|3475.66|3466.96|3477.87|3469.17|3475.6|3466.9|39
1631874880000|2021-09-17 10:34:40|3475.74|3467.04|3476.12|3467.42|3476.14|3467.44|3474.56|3465.86|36
1631874890000|2021-09-17 10:34:50|3476.01|3467.31|3475.08|3466.38|3477.14|3468.44|3475.08|3466.38|38
1631874900000|2021-09-17 10:35:00|3475.02|3466.32|3477.22|3468.52|3477.38|3468.68|3474.76|3466.06|40
1631874910000|2021-09-17 10:35:10|3477.15|3468.45|3476.63|3467.93|3478.14|3469.44|3476.63|3467.93|35
1631874920000|2021-09-17 10:35:20|3476.74|3468.04|3477.63|3468.93|3477.84|3469.14|3476.69|3467.99|34
1631874930000|2021-09-17 10:35:30|3477.57|3468.87|3479.7|3471|3480.54|3471.84|3477.56|3468.86|28
1631874940000|2021-09-17 10:35:40|3479.73|3471.03|3481.63|3472.93|3481.65|3472.95|3479.73|3471.03|32
1631874950000|2021-09-17 10:35:50|3481.77|3473.07|3478.38|3469.68|3481.77|3473.07|3478.38|3469.68|34
1631874960000|2021-09-17 10:36:00|3478.43|3469.73|3477.73|3469.03|3478.64|3469.94|3477.73|3469.03|37
1631874970000|2021-09-17 10:36:10|3477.74|3469.04|3476.04|3467.34|3477.79|3469.09|3475.95|3467.25|27
1631874980000|2021-09-17 10:36:20|3475.97|3467.27|3472.65|3463.95|3476.45|3467.75|3472.48|3463.78|34
1631874990000|2021-09-17 10:36:30|3472.56|3463.86|3471.47|3462.77|3472.66|3463.96|3471.18|3462.48|34
1631875000000|2021-09-17 10:36:40|3471.28|3462.58|3467.5|3458.8|3471.71|3463.01|3467.32|3458.62|37
1631875010000|2021-09-17 10:36:50|3466.98|3458.28|3468|3459.3|3470.36|3461.66|3466.61|3457.91|38
1631875020000|2021-09-17 10:37:00|3466.44|3457.74|3471.03|3462.33|3471.36|3462.66|3466.44|3457.74|39
1631875030000|2021-09-17 10:37:10|3471.68|3462.98|3470.8|3462.1|3472.77|3464.07|3470.65|3461.95|40
1631875040000|2021-09-17 10:37:20|3470.85|3462.15|3466.37|3457.67|3470.98|3462.28|3465.92|3457.22|39
1631875050000|2021-09-17 10:37:30|3466.1|3457.4|3462.95|3454.25|3466.1|3457.4|3462.8|3454.1|40
1631875060000|2021-09-17 10:37:40|3463.23|3454.53|3466.67|3457.97|3466.67|3457.97|3463.23|3454.53|36
1631875070000|2021-09-17 10:37:50|3466.7|3458|3469.58|3460.88|3469.73|3461.03|3466.68|3457.98|39
1631875080000|2021-09-17 10:38:00|3469.51|3460.81|3466.22|3457.52|3469.51|3460.81|3464.52|3455.82|37
1631875090000|2021-09-17 10:38:10|3466.14|3457.44|3464.15|3455.45|3466.37|3457.67|3463.92|3455.22|36
1631875100000|2021-09-17 10:38:20|3464.62|3455.92|3464.11|3455.41|3464.62|3455.92|3463.76|3455.06|40
1631875110000|2021-09-17 10:38:30|3463.74|3455.04|3462.62|3453.92|3463.74|3455.04|3461.35|3452.65|38
1631875120000|2021-09-17 10:38:40|3462.47|3453.77|3461.44|3452.74|3464.34|3455.64|3461.44|3452.74|38
1631875130000|2021-09-17 10:38:50|3461.4|3452.7|3463.02|3454.32|3463.02|3454.32|3461.28|3452.58|36
1631875140000|2021-09-17 10:39:00|3463.86|3455.16|3460.19|3451.49|3463.86|3455.16|3460.13|3451.43|40
1631875150000|2021-09-17 10:39:10|3460.12|3451.42|3462.33|3453.63|3462.43|3453.73|3459.61|3450.91|38
1631875160000|2021-09-17 10:39:20|3462.01|3453.31|3464.79|3456.09|3465.8|3457.1|3462.01|3453.31|39
1631875170000|2021-09-17 10:39:30|3465.17|3456.47|3462.62|3453.92|3465.17|3456.47|3461.57|3452.87|39
1631875180000|2021-09-17 10:39:40|3462.66|3453.96|3460.7|3452|3462.77|3454.07|3459.62|3450.92|36
1631875190000|2021-09-17 10:39:50|3460.59|3451.89|3459.76|3451.06|3460.59|3451.89|3458.61|3449.91|37
1631875200000|2021-09-17 10:40:00|3459.73|3451.03|3459.8|3451.1|3461.39|3452.69|3458.99|3450.29|39
1631875210000|2021-09-17 10:40:10|3459.87|3451.17|3460.53|3451.83|3460.65|3451.95|3459.52|3450.82|37
1631875220000|2021-09-17 10:40:20|3460.65|3451.95|3457.31|3448.61|3460.76|3452.06|3456.49|3447.79|40
1631875230000|2021-09-17 10:40:30|3457.48|3448.78|3447.38|3438.68|3457.6|3448.9|3447.16|3438.46|37
1631875240000|2021-09-17 10:40:40|3447.16|3438.46|3452.83|3444.13|3453.26|3444.56|3447.16|3438.46|39
1631875250000|2021-09-17 10:40:50|3452.86|3444.16|3450.41|3441.71|3452.86|3444.16|3448.09|3439.39|38
1631875260000|2021-09-17 10:41:00|3450.66|3441.96|3454.77|3446.07|3454.77|3446.07|3450.66|3441.96|38
1631875270000|2021-09-17 10:41:10|3454.9|3446.2|3461.04|3452.34|3462.1|3453.4|3454.9|3446.2|38
1631875280000|2021-09-17 10:41:20|3461.01|3452.31|3462.16|3453.46|3462.16|3453.46|3460.05|3451.35|38
1631875290000|2021-09-17 10:41:30|3462.18|3453.48|3459.68|3450.98|3463.21|3454.51|3459.57|3450.87|40
1631875300000|2021-09-17 10:41:40|3458.93|3450.23|3459.05|3450.35|3459.05|3450.35|3453.6|3444.9|40
1631875310000|2021-09-17 10:41:50|3459.8|3451.1|3459.8|3451.1|3461.56|3452.86|3459.69|3450.99|37
1631875320000|2021-09-17 10:42:00|3459.66|3450.96|3461.38|3452.68|3461.42|3452.72|3457.28|3448.58|40
1631875330000|2021-09-17 10:42:10|3461.4|3452.7|3461.23|3452.53|3461.73|3453.03|3460.26|3451.56|35
1631875340000|2021-09-17 10:42:20|3461.14|3452.44|3463.83|3455.13|3463.89|3455.19|3461.14|3452.44|40
1631875350000|2021-09-17 10:42:30|3463.59|3454.89|3463.8|3455.1|3465.74|3457.04|3463.57|3454.87|39
1631875360000|2021-09-17 10:42:40|3463.61|3454.91|3460.75|3452.05|3463.61|3454.91|3460.2|3451.5|39
1631875370000|2021-09-17 10:42:50|3460.35|3451.65|3456.09|3447.39|3460.56|3451.86|3456.03|3447.33|38
1631875380000|2021-09-17 10:43:00|3456.06|3447.36|3456.92|3448.22|3459.49|3450.79|3455.94|3447.24|39
1631875390000|2021-09-17 10:43:10|3456.88|3448.18|3458.81|3450.11|3458.94|3450.24|3456.02|3447.32|35
1631875400000|2021-09-17 10:43:20|3458.73|3450.03|3458.53|3449.83|3458.73|3450.03|3456.73|3448.03|39
1631875410000|2021-09-17 10:43:30|3458.48|3449.78|3457.1|3448.4|3459.22|3450.52|3457.1|3448.4|35
1631875420000|2021-09-17 10:43:40|3456.95|3448.25|3457.12|3448.42|3457.37|3448.67|3456.53|3447.83|35
1631875430000|2021-09-17 10:43:50|3457.32|3448.62|3456.45|3447.75|3457.32|3448.62|3454.75|3446.05|38
1631875440000|2021-09-17 10:44:00|3456.66|3447.96|3454.72|3446.02|3456.74|3448.04|3454.54|3445.84|39
1631875450000|2021-09-17 10:44:10|3454.47|3445.77|3452.87|3444.17|3455.85|3447.15|3452.83|3444.13|38
1631875460000|2021-09-17 10:44:20|3453.47|3444.77|3456.51|3447.81|3456.51|3447.81|3453.47|3444.77|40
1631875470000|2021-09-17 10:44:30|3457.28|3448.58|3458.52|3449.82|3459.06|3450.36|3456.98|3448.28|40
1631875480000|2021-09-17 10:44:40|3458.39|3449.69|3458.63|3449.93|3458.91|3450.21|3457.57|3448.87|37
1631875490000|2021-09-17 10:44:50|3458.68|3449.98|3461.21|3452.51|3461.96|3453.26|3458.68|3449.98|35
1631875500000|2021-09-17 10:45:00|3461.32|3452.62|3457.7|3449|3461.32|3452.62|3457.56|3448.86|39
1631875510000|2021-09-17 10:45:10|3457.39|3448.69|3457.47|3448.77|3457.86|3449.16|3456.66|3447.96|37
1631875520000|2021-09-17 10:45:20|3457.45|3448.75|3460.84|3452.14|3461.1|3452.4|3457.17|3448.47|38
1631875530000|2021-09-17 10:45:30|3460.83|3452.13|3465|3456.3|3465.62|3456.92|3460.83|3452.13|35
1631875540000|2021-09-17 10:45:40|3465.17|3456.47|3468.19|3459.49|3468.19|3459.49|3465.08|3456.38|35
1631875550000|2021-09-17 10:45:50|3468.22|3459.52|3468.57|3459.87|3468.57|3459.87|3465.7|3457|38
1631875560000|2021-09-17 10:46:00|3468.63|3459.93|3466.99|3458.29|3468.63|3459.93|3464.93|3456.23|40
1631875570000|2021-09-17 10:46:10|3467.1|3458.4|3468.41|3459.71|3469.4|3460.7|3467.1|3458.4|36
1631875580000|2021-09-17 10:46:20|3468.49|3459.79|3468.68|3459.98|3468.68|3459.98|3466.19|3457.49|37
1631875590000|2021-09-17 10:46:30|3468.2|3459.5|3464.19|3455.49|3469.13|3460.43|3463.87|3455.17|36
1631875600000|2021-09-17 10:46:40|3464.09|3455.39|3460.18|3451.48|3464.09|3455.39|3460.18|3451.48|39
1631875610000|2021-09-17 10:46:50|3460.06|3451.36|3457.85|3449.15|3460.06|3451.36|3457.73|3449.03|39
1631875620000|2021-09-17 10:47:00|3457.81|3449.11|3457.49|3448.79|3458.35|3449.65|3455.72|3447.02|38
1631875630000|2021-09-17 10:47:10|3457.77|3449.07|3457.71|3449.01|3457.77|3449.07|3456.79|3448.09|36
1631875640000|2021-09-17 10:47:20|3457.67|3448.97|3456.92|3448.22|3457.74|3449.04|3456.74|3448.04|38
1631875650000|2021-09-17 10:47:30|3456.06|3447.36|3455.88|3447.18|3456.49|3447.79|3455.6|3446.9|33
1631875660000|2021-09-17 10:47:40|3455.85|3447.15|3454.92|3446.22|3456.12|3447.42|3454.92|3446.22|36
1631875670000|2021-09-17 10:47:50|3454.94|3446.24|3452.12|3443.42|3455.04|3446.34|3452.12|3443.42|38
1631875680000|2021-09-17 10:48:00|3452.04|3443.34|3450.3|3441.6|3452.04|3443.34|3450.3|3441.6|38
1631875690000|2021-09-17 10:48:10|3449.66|3440.96|3447.06|3438.36|3449.9|3441.2|3446.58|3437.88|36
1631875700000|2021-09-17 10:48:20|3447.1|3438.4|3446.92|3438.22|3450.36|3441.66|3446.87|3438.17|40
1631875710000|2021-09-17 10:48:30|3446.88|3438.18|3445.37|3436.67|3447.35|3438.65|3444.66|3435.96|40
1631875720000|2021-09-17 10:48:40|3445.23|3436.53|3442.77|3434.07|3445.75|3437.05|3439.94|3431.24|40
1631875730000|2021-09-17 10:48:50|3442.85|3434.15|3441.7|3433|3442.85|3434.15|3439.39|3430.69|39
1631875740000|2021-09-17 10:49:00|3442.03|3433.33|3440.29|3431.59|3444.42|3435.72|3440.13|3431.43|40
1631875750000|2021-09-17 10:49:10|3440.62|3431.92|3440.24|3431.54|3440.92|3432.22|3439.19|3430.49|40
1631875760000|2021-09-17 10:49:20|3440.37|3431.67|3443.68|3434.98|3443.68|3434.98|3439.48|3430.78|37
1631875770000|2021-09-17 10:49:30|3444.53|3435.83|3450.52|3441.82|3451.21|3442.51|3444.53|3435.83|38
1631875780000|2021-09-17 10:49:40|3450.5|3441.8|3451.81|3443.11|3452.29|3443.59|3450.46|3441.76|39
1631875790000|2021-09-17 10:49:50|3452.09|3443.39|3452.29|3443.59|3454.18|3445.48|3451.56|3442.86|39
1631875800000|2021-09-17 10:50:00|3452.28|3443.58|3444.04|3435.34|3452.5|3443.8|3444.04|3435.34|38
1631875810000|2021-09-17 10:50:10|3444.19|3435.49|3442.72|3434.02|3444.39|3435.69|3442.7|3434|39
1631875820000|2021-09-17 10:50:20|3442.63|3433.93|3442.24|3433.54|3442.81|3434.11|3441.1|3432.4|38
1631875830000|2021-09-17 10:50:30|3442.2|3433.5|3442.75|3434.05|3446.46|3437.76|3442.2|3433.5|39
1631875840000|2021-09-17 10:50:40|3442.7|3434|3442.9|3434.2|3442.9|3434.2|3441.15|3432.45|38
1631875850000|2021-09-17 10:50:50|3442.95|3434.25|3447.54|3438.84|3447.54|3438.84|3442.94|3434.24|33
1631875860000|2021-09-17 10:51:00|3447.56|3438.86|3443.49|3434.79|3447.76|3439.06|3442.72|3434.02|39
1631875870000|2021-09-17 10:51:10|3443.11|3434.41|3441.88|3433.18|3445.24|3436.54|3441.88|3433.18|37
1631875880000|2021-09-17 10:51:20|3442.05|3433.35|3444.53|3435.83|3444.54|3435.84|3441.96|3433.26|40
1631875890000|2021-09-17 10:51:30|3444.64|3435.94|3444.08|3435.38|3446.84|3438.14|3444.08|3435.38|39
1631875900000|2021-09-17 10:51:40|3444.13|3435.43|3444.34|3435.64|3444.44|3435.74|3442.21|3433.51|39
1631875910000|2021-09-17 10:51:50|3444.46|3435.76|3446.44|3437.74|3446.79|3438.09|3443.71|3435.01|39
1631875920000|2021-09-17 10:52:00|3446.53|3437.83|3450.5|3441.8|3450.72|3442.02|3446.53|3437.83|36
1631875930000|2021-09-17 10:52:10|3450.08|3441.38|3451.98|3443.28|3452.24|3443.54|3449.18|3440.48|38
1631875940000|2021-09-17 10:52:20|3452.12|3443.42|3453.07|3444.37|3453.33|3444.63|3450.65|3441.95|36
1631875950000|2021-09-17 10:52:30|3453.15|3444.45|3453.75|3445.05|3454.12|3445.42|3452.62|3443.92|36
1631875960000|2021-09-17 10:52:40|3453.97|3445.27|3453.77|3445.07|3454.23|3445.53|3452.83|3444.13|36
1631875970000|2021-09-17 10:52:50|3453.79|3445.09|3455.84|3447.14|3455.84|3447.14|3453.03|3444.33|38
1631875980000|2021-09-17 10:53:00|3455.65|3446.95|3453.72|3445.02|3455.65|3446.95|3453.3|3444.6|37
1631875990000|2021-09-17 10:53:10|3453.62|3444.92|3454.05|3445.35|3454.42|3445.72|3453.52|3444.82|36
1631876000000|2021-09-17 10:53:20|3454.12|3445.42|3454.73|3446.03|3455.46|3446.76|3453.41|3444.71|39
1631876010000|2021-09-17 10:53:30|3454.66|3445.96|3454.09|3445.39|3455.56|3446.86|3453.99|3445.29|37
1631876020000|2021-09-17 10:53:40|3453.98|3445.28|3458.36|3449.66|3458.36|3449.66|3453.9|3445.2|39
1631876030000|2021-09-17 10:53:50|3458.66|3449.96|3460.07|3451.37|3460.07|3451.37|3457.61|3448.91|38
1631876040000|2021-09-17 10:54:00|3459.93|3451.23|3453.82|3445.12|3459.93|3451.23|3453.47|3444.77|38
1631876050000|2021-09-17 10:54:10|3453.96|3445.26|3456.94|3448.24|3457.05|3448.35|3453.82|3445.12|39
1631876060000|2021-09-17 10:54:20|3457.13|3448.43|3459.17|3450.47|3459.17|3450.47|3457|3448.3|40
1631876070000|2021-09-17 10:54:30|3459.37|3450.67|3457.88|3449.18|3459.37|3450.67|3457.88|3449.18|38
1631876080000|2021-09-17 10:54:40|3458.26|3449.56|3460.18|3451.48|3460.26|3451.56|3458.16|3449.46|35
1631876090000|2021-09-17 10:54:50|3460.15|3451.45|3463.85|3455.15|3463.85|3455.15|3460.15|3451.45|34
1631876100000|2021-09-17 10:55:00|3463.89|3455.19|3464.83|3456.13|3464.83|3456.13|3463.4|3454.7|35
1631876110000|2021-09-17 10:55:10|3465.04|3456.34|3466.61|3457.91|3466.79|3458.09|3464.68|3455.98|35
1631876120000|2021-09-17 10:55:20|3466.51|3457.81|3467.22|3458.52|3467.87|3459.17|3466.21|3457.51|33
1631876130000|2021-09-17 10:55:30|3467.46|3458.76|3469.51|3460.81|3470.52|3461.82|3467.37|3458.67|34
1631876140000|2021-09-17 10:55:40|3469.25|3460.55|3469.55|3460.85|3469.85|3461.15|3468.46|3459.76|35
1631876150000|2021-09-17 10:55:50|3469.28|3460.58|3469.64|3460.94|3470.03|3461.33|3469.19|3460.49|34
1631876160000|2021-09-17 10:56:00|3469.77|3461.07|3465.99|3457.29|3470.13|3461.43|3465.88|3457.18|37
1631876170000|2021-09-17 10:56:10|3466.08|3457.38|3465.01|3456.31|3466.08|3457.38|3464.9|3456.2|37
1631876180000|2021-09-17 10:56:20|3465.05|3456.35|3469.72|3461.02|3469.91|3461.21|3464.76|3456.06|37
1631876190000|2021-09-17 10:56:30|3470.12|3461.42|3471.86|3463.16|3471.86|3463.16|3469.67|3460.97|40
1631876200000|2021-09-17 10:56:40|3472.28|3463.58|3470.66|3461.96|3473.87|3465.17|3470.19|3461.49|38
1631876210000|2021-09-17 10:56:50|3470.12|3461.42|3472.84|3464.14|3473.01|3464.31|3470.12|3461.42|36
1631876220000|2021-09-17 10:57:00|3472.87|3464.17|3473.96|3465.26|3475.93|3467.23|3471.51|3462.81|39
1631876230000|2021-09-17 10:57:10|3473.97|3465.27|3472.65|3463.95|3474.54|3465.84|3471.73|3463.03|37
1631876240000|2021-09-17 10:57:20|3472.63|3463.93|3471.92|3463.22|3472.63|3463.93|3471.92|3463.22|36
1631876250000|2021-09-17 10:57:30|3471.8|3463.1|3469.63|3460.93|3471.82|3463.12|3469.45|3460.75|38
1631876260000|2021-09-17 10:57:40|3469.62|3460.92|3465.74|3457.04|3469.68|3460.98|3465.74|3457.04|39
1631876270000|2021-09-17 10:57:50|3465.79|3457.09|3464.41|3455.71|3466.57|3457.87|3463.64|3454.94|40
1631876280000|2021-09-17 10:58:00|3464.43|3455.73|3463.16|3454.46|3464.73|3456.03|3463.15|3454.45|38
1631876290000|2021-09-17 10:58:10|3462.73|3454.03|3463.38|3454.68|3463.38|3454.68|3461.63|3452.93|38
1631876300000|2021-09-17 10:58:20|3463.78|3455.08|3466.56|3457.86|3466.56|3457.86|3462.93|3454.23|40
1631876310000|2021-09-17 10:58:30|3466.55|3457.85|3471.08|3462.38|3471.28|3462.58|3466.55|3457.85|37
1631876320000|2021-09-17 10:58:40|3471.3|3462.6|3466.48|3457.78|3471.63|3462.93|3466.21|3457.51|40
1631876330000|2021-09-17 10:58:50|3466.71|3458.01|3465.71|3457.01|3467.17|3458.47|3465.63|3456.93|38
1631876340000|2021-09-17 10:59:00|3465.57|3456.87|3463.3|3454.6|3465.57|3456.87|3462.91|3454.21|39
1631876350000|2021-09-17 10:59:10|3463.23|3454.53|3462.92|3454.22|3463.6|3454.9|3462.67|3453.97|36
1631876360000|2021-09-17 10:59:20|3462.91|3454.21|3463.66|3454.96|3463.66|3454.96|3462.35|3453.65|38
1631876370000|2021-09-17 10:59:30|3463.69|3454.99|3470.3|3461.6|3470.3|3461.6|3463.69|3454.99|39
1631876380000|2021-09-17 10:59:40|3471.01|3462.31|3468.73|3460.03|3471.44|3462.74|3468.72|3460.02|35
1631876390000|2021-09-17 10:59:50|3468.76|3460.06|3465.47|3456.77|3468.76|3460.06|3465.46|3456.76|39
1631876400000|2021-09-17 11:00:00|3465.36|3456.66|3461.27|3452.57|3465.36|3456.66|3459.4|3450.7|40
1631876410000|2021-09-17 11:00:10|3461.39|3452.69|3461.03|3452.33|3462.35|3453.65|3460.81|3452.11|38
1631876420000|2021-09-17 11:00:20|3461.23|3452.53|3461.62|3452.92|3461.77|3453.07|3460.15|3451.45|37
1631876430000|2021-09-17 11:00:30|3461.57|3452.87|3465.99|3457.29|3466.16|3457.46|3461.29|3452.59|36
1631876440000|2021-09-17 11:00:40|3465.74|3457.04|3465.52|3456.82|3466.01|3457.31|3465.07|3456.37|38
1631876450000|2021-09-17 11:00:50|3465.47|3456.77|3461.87|3453.17|3466.03|3457.33|3461.86|3453.16|38
1631876460000|2021-09-17 11:01:00|3461.85|3453.15|3461.5|3452.8|3462.06|3453.36|3460.84|3452.14|39
1631876470000|2021-09-17 11:01:10|3461.13|3452.43|3464.71|3456.01|3464.85|3456.15|3461.12|3452.42|37
1631876480000|2021-09-17 11:01:20|3464.76|3456.06|3463.14|3454.44|3465.17|3456.47|3463.07|3454.37|39
1631876490000|2021-09-17 11:01:30|3463.09|3454.39|3460.01|3451.31|3463.19|3454.49|3459.85|3451.15|37
1631876500000|2021-09-17 11:01:40|3460.13|3451.43|3459.95|3451.25|3460.15|3451.45|3459.68|3450.98|22
1631876510000|2021-09-17 11:01:50|3460.14|3451.44|3459.99|3451.29|3460.14|3451.44|3459.73|3451.03|35
1631876520000|2021-09-17 11:02:00|3460.06|3451.36|3456.79|3448.09|3460.16|3451.46|3456.48|3447.78|31
1631876530000|2021-09-17 11:02:10|3456.67|3447.97|3456.14|3447.44|3457.02|3448.32|3455.86|3447.16|31
1631876540000|2021-09-17 11:02:20|3456.11|3447.41|3454.99|3446.29|3456.34|3447.64|3454.87|3446.17|25
1631876550000|2021-09-17 11:02:30|3454.98|3446.28|3455.01|3446.31|3455.66|3446.96|3453.74|3445.04|39
1631876560000|2021-09-17 11:02:40|3454.98|3446.28|3458.26|3449.56|3458.78|3450.08|3454.65|3445.95|40
1631876570000|2021-09-17 11:02:50|3458.16|3449.46|3457.26|3448.56|3458.35|3449.65|3456.29|3447.59|38
1631876580000|2021-09-17 11:03:00|3457.32|3448.62|3455.21|3446.51|3458|3449.3|3455.19|3446.49|39
1631876590000|2021-09-17 11:03:10|3455.22|3446.52|3456.01|3447.31|3456.01|3447.31|3454.66|3445.96|38
1631876600000|2021-09-17 11:03:20|3455.95|3447.25|3456.06|3447.36|3456.39|3447.69|3454.79|3446.09|39
1631876610000|2021-09-17 11:03:30|3456.21|3447.51|3454.76|3446.06|3456.74|3448.04|3454.14|3445.44|39
1631876620000|2021-09-17 11:03:40|3454.63|3445.93|3455.97|3447.27|3456.55|3447.85|3454.63|3445.93|34
1631876630000|2021-09-17 11:03:50|3455.98|3447.28|3455.62|3446.92|3456.23|3447.53|3454.44|3445.74|37
1631876640000|2021-09-17 11:04:00|3455.57|3446.87|3456.31|3447.61|3456.38|3447.68|3455.54|3446.84|29
1631876650000|2021-09-17 11:04:10|3456.38|3447.68|3459.82|3451.12|3459.82|3451.12|3456.38|3447.68|32
1631876660000|2021-09-17 11:04:20|3459.72|3451.02|3462.54|3453.84|3462.95|3454.25|3458.91|3450.21|37
1631876670000|2021-09-17 11:04:30|3462.58|3453.88|3463.6|3454.9|3464.55|3455.85|3462.49|3453.79|34
1631876680000|2021-09-17 11:04:40|3463.58|3454.88|3466.02|3457.32|3466.49|3457.79|3463.58|3454.88|38
1631876690000|2021-09-17 11:04:50|3466.06|3457.36|3466.75|3458.05|3466.75|3458.05|3465.65|3456.95|35
1631876700000|2021-09-17 11:05:00|3466.78|3458.08|3466.6|3457.9|3467.24|3458.54|3465.4|3456.7|38
1631876710000|2021-09-17 11:05:10|3466.62|3457.92|3466.98|3458.28|3467.75|3459.05|3466.55|3457.85|40
1631876720000|2021-09-17 11:05:20|3466.94|3458.24|3463.13|3454.43|3467|3458.3|3463.12|3454.42|38
1631876730000|2021-09-17 11:05:30|3463.28|3454.58|3467.77|3459.07|3467.79|3459.09|3463.26|3454.56|38
1631876740000|2021-09-17 11:05:40|3467.59|3458.89|3465.39|3456.69|3467.59|3458.89|3465.05|3456.35|36
1631876750000|2021-09-17 11:05:50|3465.11|3456.41|3464.85|3456.15|3465.63|3456.93|3464.51|3455.81|35
1631876760000|2021-09-17 11:06:00|3464.76|3456.06|3469.13|3460.43|3469.13|3460.43|3464.68|3455.98|37
1631876770000|2021-09-17 11:06:10|3468.91|3460.21|3467.31|3458.61|3470.49|3461.79|3467.17|3458.47|37
1631876780000|2021-09-17 11:06:20|3467.23|3458.53|3465.84|3457.14|3467.45|3458.75|3465.55|3456.85|34
1631876790000|2021-09-17 11:06:30|3465.83|3457.13|3465.38|3456.68|3467.1|3458.4|3465.02|3456.32|37
1631876800000|2021-09-17 11:06:40|3465.45|3456.75|3464.18|3455.48|3465.45|3456.75|3463.79|3455.09|36
1631876810000|2021-09-17 11:06:50|3464.26|3455.56|3465.27|3456.57|3466.05|3457.35|3464.26|3455.56|36
1631876820000|2021-09-17 11:07:00|3465.3|3456.6|3463.16|3454.46|3465.3|3456.6|3463.05|3454.35|37
1631876830000|2021-09-17 11:07:10|3463.34|3454.64|3461.6|3452.9|3463.6|3454.9|3461.5|3452.8|36
1631876840000|2021-09-17 11:07:20|3461.57|3452.87|3459.22|3450.52|3461.69|3452.99|3459.2|3450.5|40
1631876850000|2021-09-17 11:07:30|3459.2|3450.5|3461.24|3452.54|3461.75|3453.05|3459.2|3450.5|36
1631876860000|2021-09-17 11:07:40|3461|3452.3|3466.84|3458.14|3466.84|3458.14|3461|3452.3|39
1631876870000|2021-09-17 11:07:50|3466.5|3457.8|3468.09|3459.39|3469.02|3460.32|3466.48|3457.78|40
1631876880000|2021-09-17 11:08:00|3467.99|3459.29|3467.21|3458.51|3468.71|3460.01|3466.84|3458.14|39
1631876890000|2021-09-17 11:08:10|3467.07|3458.37|3468.54|3459.84|3468.79|3460.09|3466.1|3457.4|38
1631876900000|2021-09-17 11:08:20|3468.43|3459.73|3467.1|3458.4|3468.58|3459.88|3466.76|3458.06|37
1631876910000|2021-09-17 11:08:30|3467.14|3458.44|3469.7|3461|3469.7|3461|3467.14|3458.44|39
1631876920000|2021-09-17 11:08:40|3469.66|3460.96|3468.81|3460.11|3469.66|3460.96|3468.47|3459.77|37
1631876930000|2021-09-17 11:08:50|3468.92|3460.22|3468.16|3459.46|3469.6|3460.9|3467.77|3459.07|33
1631876940000|2021-09-17 11:09:00|3468.19|3459.49|3466.95|3458.25|3469.18|3460.48|3466.51|3457.81|37
1631876950000|2021-09-17 11:09:10|3466.8|3458.1|3465.67|3456.97|3467.1|3458.4|3465.28|3456.58|32
1631876960000|2021-09-17 11:09:20|3465.85|3457.15|3464.02|3455.32|3465.85|3457.15|3463.65|3454.95|36
1631876970000|2021-09-17 11:09:30|3464.07|3455.37|3466.58|3457.88|3467.16|3458.46|3463.99|3455.29|36
1631876980000|2021-09-17 11:09:40|3466.57|3457.87|3468.9|3460.2|3468.98|3460.28|3466.57|3457.87|35
1631876990000|2021-09-17 11:09:50|3468.92|3460.22|3471.07|3462.37|3471.45|3462.75|3468.77|3460.07|35
1631877000000|2021-09-17 11:10:00|3470.54|3461.84|3469.71|3461.01|3470.68|3461.98|3469.2|3460.5|38
1631877010000|2021-09-17 11:10:10|3469.79|3461.09|3468.27|3459.57|3469.85|3461.15|3467.79|3459.09|35
1631877020000|2021-09-17 11:10:20|3468.29|3459.59|3469.79|3461.09|3470.41|3461.71|3467.9|3459.2|39
1631877030000|2021-09-17 11:10:30|3469.81|3461.11|3474.53|3465.83|3475.13|3466.43|3469.81|3461.11|38
1631877040000|2021-09-17 11:10:40|3474.64|3465.94|3471.1|3462.4|3474.89|3466.19|3471.01|3462.31|38
1631877050000|2021-09-17 11:10:50|3471.11|3462.41|3472.22|3463.52|3472.36|3463.66|3469.39|3460.69|39
1631877060000|2021-09-17 11:11:00|3472.18|3463.48|3470.93|3462.23|3472.2|3463.5|3470.42|3461.72|40
1631877070000|2021-09-17 11:11:10|3470.92|3462.22|3470.5|3461.8|3471.13|3462.43|3469.54|3460.84|38
1631877080000|2021-09-17 11:11:20|3470.42|3461.72|3471.62|3462.92|3472.17|3463.47|3469.63|3460.93|38
1631877090000|2021-09-17 11:11:30|3471.69|3462.99|3470.19|3461.49|3472.15|3463.45|3470.19|3461.49|35
1631877100000|2021-09-17 11:11:40|3469.91|3461.21|3469.68|3460.98|3470.38|3461.68|3469.62|3460.92|36
1631877110000|2021-09-17 11:11:50|3469.66|3460.96|3468.6|3459.9|3469.66|3460.96|3467.65|3458.95|38
1631877120000|2021-09-17 11:12:00|3468.8|3460.1|3470.1|3461.4|3470.19|3461.49|3467.47|3458.77|38
1631877130000|2021-09-17 11:12:10|3470.19|3461.49|3471.81|3463.11|3471.81|3463.11|3470.19|3461.49|36
1631877140000|2021-09-17 11:12:20|3471.79|3463.09|3471.32|3462.62|3472.13|3463.43|3470.97|3462.27|36
1631877150000|2021-09-17 11:12:30|3471.3|3462.6|3472.07|3463.37|3472.31|3463.61|3471.3|3462.6|32
1631877160000|2021-09-17 11:12:40|3472.03|3463.33|3471.88|3463.18|3472.19|3463.49|3471.66|3462.96|37
1631877170000|2021-09-17 11:12:50|3471.85|3463.15|3471.56|3462.86|3472.05|3463.35|3471.38|3462.68|35
1631877180000|2021-09-17 11:13:00|3471.61|3462.91|3471.35|3462.65|3471.85|3463.15|3471.35|3462.65|38
1631877190000|2021-09-17 11:13:10|3471.24|3462.54|3470.76|3462.06|3471.67|3462.97|3470.59|3461.89|38
1631877200000|2021-09-17 11:13:20|3470.75|3462.05|3470.06|3461.36|3470.87|3462.17|3469.53|3460.83|33
1631877210000|2021-09-17 11:13:30|3470.15|3461.45|3472.03|3463.33|3472.03|3463.33|3469.95|3461.25|35
1631877220000|2021-09-17 11:13:40|3471.86|3463.16|3471.62|3462.92|3471.99|3463.29|3471.22|3462.52|32
1631877230000|2021-09-17 11:13:50|3471.66|3462.96|3470.2|3461.5|3472.2|3463.5|3470.09|3461.39|39
1631877240000|2021-09-17 11:14:00|3470.5|3461.8|3470.66|3461.96|3471.38|3462.68|3470.5|3461.8|38
1631877250000|2021-09-17 11:14:10|3470.49|3461.79|3470.08|3461.38|3470.53|3461.83|3469.93|3461.23|37
1631877260000|2021-09-17 11:14:20|3469.93|3461.23|3467.85|3459.15|3470.14|3461.44|3467.85|3459.15|31
1631877270000|2021-09-17 11:14:30|3467.89|3459.19|3466.97|3458.27|3468.25|3459.55|3466.48|3457.78|36
1631877280000|2021-09-17 11:14:40|3467.02|3458.32|3468.04|3459.34|3468.51|3459.81|3467.02|3458.32|35
1631877290000|2021-09-17 11:14:50|3468.03|3459.33|3466.28|3457.58|3468.04|3459.34|3466.28|3457.58|36
1631877300000|2021-09-17 11:15:00|3466.17|3457.47|3466.46|3457.76|3466.46|3457.76|3464.43|3455.73|39
1631877310000|2021-09-17 11:15:10|3466.6|3457.9|3469.46|3460.76|3469.46|3460.76|3466.6|3457.9|35
1631877320000|2021-09-17 11:15:20|3469.49|3460.79|3471.47|3462.77|3471.81|3463.11|3469.45|3460.75|32
1631877330000|2021-09-17 11:15:30|3471.4|3462.7|3473.41|3464.71|3473.41|3464.71|3470.5|3461.8|36
1631877340000|2021-09-17 11:15:40|3473.44|3464.74|3474.38|3465.68|3474.71|3466.01|3473.44|3464.74|39
1631877350000|2021-09-17 11:15:50|3474.28|3465.58|3474.42|3465.72|3474.52|3465.82|3473.82|3465.12|29
1631877360000|2021-09-17 11:16:00|3474.48|3465.78|3473.76|3465.06|3474.5|3465.8|3473.3|3464.6|39
1631877370000|2021-09-17 11:16:10|3474|3465.3|3473.49|3464.79|3474.19|3465.49|3472.99|3464.29|39
1631877380000|2021-09-17 11:16:20|3473.65|3464.95|3475.3|3466.6|3475.6|3466.9|3473.65|3464.95|38
1631877390000|2021-09-17 11:16:30|3475.28|3466.58|3475.82|3467.12|3475.82|3467.12|3474.3|3465.6|38
1631877400000|2021-09-17 11:16:40|3476.08|3467.38|3474.73|3466.03|3476.35|3467.65|3474.73|3466.03|36
1631877410000|2021-09-17 11:16:50|3474.76|3466.06|3475.56|3466.86|3476.25|3467.55|3474.64|3465.94|36
1631877420000|2021-09-17 11:17:00|3475.26|3466.56|3474.5|3465.8|3475.83|3467.13|3473.83|3465.13|31
1631877430000|2021-09-17 11:17:10|3474.51|3465.81|3472.8|3464.1|3474.51|3465.81|3472.52|3463.82|29
1631877440000|2021-09-17 11:17:20|3472.57|3463.87|3472.94|3464.24|3473.33|3464.63|3472.4|3463.7|27
1631877450000|2021-09-17 11:17:30|3472.86|3464.16|3472.57|3463.87|3473.01|3464.31|3472.42|3463.72|31
1631877460000|2021-09-17 11:17:40|3472.58|3463.88|3472.39|3463.69|3473.14|3464.44|3471.94|3463.24|34
1631877470000|2021-09-17 11:17:50|3472.41|3463.71|3472.01|3463.31|3473|3464.3|3471.65|3462.95|36
1631877480000|2021-09-17 11:18:00|3471.97|3463.27|3470.85|3462.15|3471.99|3463.29|3470.34|3461.64|38
1631877490000|2021-09-17 11:18:10|3470.9|3462.2|3473.55|3464.85|3473.55|3464.85|3470.81|3462.11|34
1631877500000|2021-09-17 11:18:20|3473.71|3465.01|3475.06|3466.36|3475.19|3466.49|3472.92|3464.22|35
1631877510000|2021-09-17 11:18:30|3475.14|3466.44|3474.69|3465.99|3475.27|3466.57|3474.56|3465.86|30
1631877520000|2021-09-17 11:18:40|3474.67|3465.97|3472.44|3463.74|3474.71|3466.01|3472.44|3463.74|31
1631877530000|2021-09-17 11:18:50|3472.41|3463.71|3472.3|3463.6|3472.42|3463.72|3472.01|3463.31|38
1631877540000|2021-09-17 11:19:00|3472.31|3463.61|3472.26|3463.56|3472.32|3463.62|3471.83|3463.13|37
1631877550000|2021-09-17 11:19:10|3472.28|3463.58|3471.44|3462.74|3472.28|3463.58|3470.91|3462.21|34
1631877560000|2021-09-17 11:19:20|3471.61|3462.91|3471.87|3463.17|3473.27|3464.57|3471.61|3462.91|35
1631877570000|2021-09-17 11:19:30|3472.08|3463.38|3473.55|3464.85|3473.59|3464.89|3471.22|3462.52|34
1631877580000|2021-09-17 11:19:40|3473.54|3464.84|3473.94|3465.24|3474.38|3465.68|3473.27|3464.57|27
1631877590000|2021-09-17 11:19:50|3473.97|3465.27|3473.48|3464.78|3473.97|3465.27|3473.47|3464.77|34
1631877600000|2021-09-17 11:20:00|3473.5|3464.8|3473.45|3464.75|3473.63|3464.93|3472.33|3463.63|35
1631877610000|2021-09-17 11:20:10|3473.38|3464.68|3474.52|3465.82|3474.54|3465.84|3473.15|3464.45|28
1631877620000|2021-09-17 11:20:20|3474.53|3465.83|3475.16|3466.46|3475.28|3466.58|3474.53|3465.83|27
1631877630000|2021-09-17 11:20:30|3475.19|3466.49|3475.53|3466.83|3475.74|3467.04|3475.19|3466.49|33
1631877640000|2021-09-17 11:20:40|3475.5|3466.8|3476.71|3468.01|3476.77|3468.07|3475.37|3466.67|37
1631877650000|2021-09-17 11:20:50|3476.78|3468.08|3476.89|3468.19|3477.07|3468.37|3476.58|3467.88|35
1631877660000|2021-09-17 11:21:00|3476.91|3468.21|3474.39|3465.69|3477.22|3468.52|3474.05|3465.35|38
1631877670000|2021-09-17 11:21:10|3474.37|3465.67|3473.16|3464.46|3474.51|3465.81|3473.04|3464.34|33
1631877680000|2021-09-17 11:21:20|3473.17|3464.47|3471.85|3463.15|3473.43|3464.73|3471.85|3463.15|32
1631877690000|2021-09-17 11:21:30|3472.55|3463.85|3472.95|3464.25|3473.73|3465.03|3472.55|3463.85|36
1631877700000|2021-09-17 11:21:40|3473.33|3464.63|3473.31|3464.61|3473.42|3464.72|3472.94|3464.24|33
1631877710000|2021-09-17 11:21:50|3473.3|3464.6|3471.9|3463.2|3473.34|3464.64|3471.11|3462.41|35
1631877720000|2021-09-17 11:22:00|3471.85|3463.15|3473.12|3464.42|3473.28|3464.58|3471.76|3463.06|38
1631877730000|2021-09-17 11:22:10|3473.21|3464.51|3473.21|3464.51|3473.22|3464.52|3473.02|3464.32|27
1631877740000|2021-09-17 11:22:20|3473.23|3464.53|3473.53|3464.83|3473.54|3464.84|3473.16|3464.46|19
1631877750000|2021-09-17 11:22:30|3473.51|3464.81|3476.01|3467.31|3476.89|3468.19|3473.51|3464.81|33
1631877760000|2021-09-17 11:22:40|3475.99|3467.29|3474.88|3466.18|3475.99|3467.29|3474.4|3465.7|35
1631877770000|2021-09-17 11:22:50|3474.63|3465.93|3474.95|3466.25|3475.1|3466.4|3474.07|3465.37|34
1631877780000|2021-09-17 11:23:00|3474.94|3466.24|3475.13|3466.43|3475.16|3466.46|3473.55|3464.85|37
1631877790000|2021-09-17 11:23:10|3475.15|3466.45|3475.52|3466.82|3475.69|3466.99|3475.04|3466.34|26
1631877800000|2021-09-17 11:23:20|3475.57|3466.87|3475.58|3466.88|3475.61|3466.91|3475.43|3466.73|29
1631877810000|2021-09-17 11:23:30|3475.46|3466.76|3475.69|3466.99|3475.69|3466.99|3475.46|3466.76|28
1631877820000|2021-09-17 11:23:40|3475.64|3466.94|3474.34|3465.64|3475.71|3467.01|3474.18|3465.48|35
1631877830000|2021-09-17 11:23:50|3474.38|3465.68|3473.31|3464.61|3474.38|3465.68|3472.73|3464.03|39
1631877840000|2021-09-17 11:24:00|3474|3465.3|3475.04|3466.34|3475.38|3466.68|3474|3465.3|36
1631877850000|2021-09-17 11:24:10|3475.01|3466.31|3474.15|3465.45|3475.76|3467.06|3473.65|3464.95|36
1631877860000|2021-09-17 11:24:20|3473.97|3465.27|3474.86|3466.16|3474.87|3466.17|3473.43|3464.73|39
1631877870000|2021-09-17 11:24:30|3474.92|3466.22|3476.45|3467.75|3476.48|3467.78|3474.82|3466.12|35
1631877880000|2021-09-17 11:24:40|3476.52|3467.82|3476.83|3468.13|3477.1|3468.4|3476.39|3467.69|33
1631877890000|2021-09-17 11:24:50|3476.89|3468.19|3478.29|3469.59|3478.29|3469.59|3476.6|3467.9|35
1631877900000|2021-09-17 11:25:00|3478.37|3469.67|3477.17|3468.47|3478.55|3469.85|3476.96|3468.26|34
1631877910000|2021-09-17 11:25:10|3476.84|3468.14|3475.51|3466.81|3476.92|3468.22|3475.25|3466.55|37
1631877920000|2021-09-17 11:25:20|3475.44|3466.74|3474.31|3465.61|3475.58|3466.88|3474.3|3465.6|32
1631877930000|2021-09-17 11:25:30|3474.32|3465.62|3474.08|3465.38|3474.62|3465.92|3473.9|3465.2|22
1631877940000|2021-09-17 11:25:40|3474.11|3465.41|3473.84|3465.14|3475.57|3466.87|3473.69|3464.99|33
1631877950000|2021-09-17 11:25:50|3473.9|3465.2|3473.59|3464.89|3473.9|3465.2|3473.43|3464.73|35
1631877960000|2021-09-17 11:26:00|3473.8|3465.1|3472.49|3463.79|3473.82|3465.12|3472.4|3463.7|38
1631877970000|2021-09-17 11:26:10|3472.51|3463.81|3472.47|3463.77|3472.8|3464.1|3472.31|3463.61|33
1631877980000|2021-09-17 11:26:20|3472.62|3463.92|3471.04|3462.34|3472.69|3463.99|3471.02|3462.32|33
1631877990000|2021-09-17 11:26:30|3471.19|3462.49|3479.7|3471|3482.9|3474.2|3471.19|3462.49|39
1631878000000|2021-09-17 11:26:40|3479.74|3471.04|3485.37|3476.67|3485.37|3476.67|3479.69|3470.99|40
1631878010000|2021-09-17 11:26:50|3485.06|3476.36|3482.98|3474.28|3485.46|3476.76|3482.98|3474.28|37
1631878020000|2021-09-17 11:27:00|3482.58|3473.88|3477.64|3468.94|3482.58|3473.88|3476.05|3467.35|40
1631878030000|2021-09-17 11:27:10|3477.69|3468.99|3476.09|3467.39|3478.12|3469.42|3475.76|3467.06|39
1631878040000|2021-09-17 11:27:20|3476.05|3467.35|3473.65|3464.95|3476.05|3467.35|3472.8|3464.1|37
1631878050000|2021-09-17 11:27:30|3473.68|3464.98|3474|3465.3|3474.22|3465.52|3472.99|3464.29|37
1631878060000|2021-09-17 11:27:40|3473.89|3465.19|3476.26|3467.56|3476.93|3468.23|3473.7|3465|38
1631878070000|2021-09-17 11:27:50|3476.46|3467.76|3475.89|3467.19|3476.72|3468.02|3475.7|3467|38
1631878080000|2021-09-17 11:28:00|3475.8|3467.1|3472.64|3463.94|3475.83|3467.13|3472.39|3463.69|36
1631878090000|2021-09-17 11:28:10|3472.55|3463.85|3472.17|3463.47|3472.71|3464.01|3471.81|3463.11|37
1631878100000|2021-09-17 11:28:20|3472.15|3463.45|3473.27|3464.57|3473.52|3464.82|3472.12|3463.42|37
1631878110000|2021-09-17 11:28:30|3473.33|3464.63|3474.55|3465.85|3475.13|3466.43|3473.23|3464.53|37
1631878120000|2021-09-17 11:28:40|3474.59|3465.89|3475.51|3466.81|3475.67|3466.97|3474.59|3465.89|30
1631878130000|2021-09-17 11:28:50|3475.55|3466.85|3472.3|3463.6|3475.55|3466.85|3472.3|3463.6|36
1631878140000|2021-09-17 11:29:00|3472.54|3463.84|3472.35|3463.65|3472.87|3464.17|3472.35|3463.65|39
1631878150000|2021-09-17 11:29:10|3472.38|3463.68|3472.78|3464.08|3473.13|3464.43|3471.89|3463.19|36
1631878160000|2021-09-17 11:29:20|3472.79|3464.09|3477.56|3468.86|3477.71|3469.01|3472.79|3464.09|36
1631878170000|2021-09-17 11:29:30|3477.42|3468.72|3480.15|3471.45|3480.15|3471.45|3476.94|3468.24|40
1631878180000|2021-09-17 11:29:40|3480.61|3471.91|3473.99|3465.29|3480.71|3472.01|3473.99|3465.29|40
1631878190000|2021-09-17 11:29:50|3473.79|3465.09|3473.29|3464.59|3474.4|3465.7|3472.71|3464.01|40
1631878200000|2021-09-17 11:30:00|3473.25|3464.55|3473.94|3465.24|3474.5|3465.8|3473.19|3464.49|38
1631878210000|2021-09-17 11:30:10|3473.92|3465.22|3473.08|3464.38|3475.29|3466.59|3473.03|3464.33|36
1631878220000|2021-09-17 11:30:20|3473.17|3464.47|3472.96|3464.26|3473.33|3464.63|3472.56|3463.86|38
1631878230000|2021-09-17 11:30:30|3472.99|3464.29|3472.08|3463.38|3472.99|3464.29|3471.91|3463.21|33
1631878240000|2021-09-17 11:30:40|3472.46|3463.76|3472.84|3464.14|3473.3|3464.6|3472.46|3463.76|26
1631878250000|2021-09-17 11:30:50|3472.9|3464.2|3470.92|3462.22|3473.06|3464.36|3470.92|3462.22|36
1631878260000|2021-09-17 11:31:00|3470.91|3462.21|3470.75|3462.05|3470.94|3462.24|3470.62|3461.92|35
1631878270000|2021-09-17 11:31:10|3470.68|3461.98|3471.05|3462.35|3471.06|3462.36|3469.51|3460.81|31
1631878280000|2021-09-17 11:31:20|3471.14|3462.44|3470.84|3462.14|3471.14|3462.44|3470.57|3461.87|38
1631878290000|2021-09-17 11:31:30|3470.9|3462.2|3472.79|3464.09|3472.79|3464.09|3470.89|3462.19|37
1631878300000|2021-09-17 11:31:40|3472.74|3464.04|3473.83|3465.13|3473.92|3465.22|3472.74|3464.04|37
1631878310000|2021-09-17 11:31:50|3473.88|3465.18|3472.32|3463.62|3473.9|3465.2|3472.32|3463.62|36
1631878320000|2021-09-17 11:32:00|3472.64|3463.94|3471.23|3462.53|3473.02|3464.32|3471.23|3462.53|39
1631878330000|2021-09-17 11:32:10|3471.21|3462.51|3471.19|3462.49|3471.32|3462.62|3470.62|3461.92|36
1631878340000|2021-09-17 11:32:20|3470.62|3461.92|3469.65|3460.95|3471.45|3462.75|3469.65|3460.95|38
1631878350000|2021-09-17 11:32:30|3469.54|3460.84|3470.48|3461.78|3470.95|3462.25|3469.45|3460.75|38
1631878360000|2021-09-17 11:32:40|3470.49|3461.79|3471.01|3462.31|3471.49|3462.79|3470.42|3461.72|39
1631878370000|2021-09-17 11:32:50|3470.98|3462.28|3469.08|3460.38|3470.98|3462.28|3469.04|3460.34|32
1631878380000|2021-09-17 11:33:00|3469.07|3460.37|3469.5|3460.8|3469.74|3461.04|3469.07|3460.37|32
1631878390000|2021-09-17 11:33:10|3469.56|3460.86|3467.96|3459.26|3469.65|3460.95|3466.91|3458.21|36
1631878400000|2021-09-17 11:33:20|3468.18|3459.48|3467.93|3459.23|3468.58|3459.88|3467.39|3458.69|40
1631878410000|2021-09-17 11:33:30|3467.94|3459.24|3468.1|3459.4|3468.15|3459.45|3467.68|3458.98|28
1631878420000|2021-09-17 11:33:40|3468.02|3459.32|3468.31|3459.61|3468.72|3460.02|3467.28|3458.58|36
1631878430000|2021-09-17 11:33:50|3468.33|3459.63|3467.17|3458.47|3468.34|3459.64|3466.8|3458.1|40
1631878440000|2021-09-17 11:34:00|3467.25|3458.55|3465.88|3457.18|3467.59|3458.89|3465.41|3456.71|35
1631878450000|2021-09-17 11:34:10|3465.65|3456.95|3466.13|3457.43|3466.56|3457.86|3465.52|3456.82|36
1631878460000|2021-09-17 11:34:20|3466.1|3457.4|3465.82|3457.12|3466.2|3457.5|3465.82|3457.12|34
1631878470000|2021-09-17 11:34:30|3465.69|3456.99|3463.89|3455.19|3466.07|3457.37|3463.73|3455.03|37
1631878480000|2021-09-17 11:34:40|3463.67|3454.97|3463.59|3454.89|3464.18|3455.48|3463.36|3454.66|34
1631878490000|2021-09-17 11:34:50|3463.87|3455.17|3462.09|3453.39|3464.44|3455.74|3461.82|3453.12|38
1631878500000|2021-09-17 11:35:00|3462.1|3453.4|3461.9|3453.2|3462.17|3453.47|3460.53|3451.83|38
1631878510000|2021-09-17 11:35:10|3461.91|3453.21|3460.93|3452.23|3461.91|3453.21|3460.93|3452.23|36
1631878520000|2021-09-17 11:35:20|3461.02|3452.32|3458.68|3449.98|3461.02|3452.32|3458.36|3449.66|35
1631878530000|2021-09-17 11:35:30|3458.62|3449.92|3459.24|3450.54|3459.51|3450.81|3458.25|3449.55|39
1631878540000|2021-09-17 11:35:40|3459.04|3450.34|3458.39|3449.69|3459.9|3451.2|3458.39|3449.69|38
1631878550000|2021-09-17 11:35:50|3458.91|3450.21|3458.89|3450.19|3459.12|3450.42|3458.17|3449.47|34
1631878560000|2021-09-17 11:36:00|3458.76|3450.06|3456.24|3447.54|3459.41|3450.71|3455.82|3447.12|32
1631878570000|2021-09-17 11:36:10|3456.16|3447.46|3459.21|3450.51|3459.32|3450.62|3455.4|3446.7|37
1631878580000|2021-09-17 11:36:20|3459.19|3450.49|3460.53|3451.83|3460.6|3451.9|3458.94|3450.24|37
1631878590000|2021-09-17 11:36:30|3460.99|3452.29|3460.96|3452.26|3461.95|3453.25|3460.92|3452.22|38
1631878600000|2021-09-17 11:36:40|3461.22|3452.52|3460.71|3452.01|3461.51|3452.81|3460.54|3451.84|36
1631878610000|2021-09-17 11:36:50|3461.07|3452.37|3462.65|3453.95|3462.91|3454.21|3460.79|3452.09|34
1631878620000|2021-09-17 11:37:00|3462.68|3453.98|3461.79|3453.09|3462.68|3453.98|3461.38|3452.68|35
1631878630000|2021-09-17 11:37:10|3461.76|3453.06|3461.07|3452.37|3462.14|3453.44|3461.07|3452.37|38
1631878640000|2021-09-17 11:37:20|3461.06|3452.36|3459.25|3450.55|3461.12|3452.42|3459.22|3450.52|36
1631878650000|2021-09-17 11:37:30|3459.23|3450.53|3458.34|3449.64|3459.62|3450.92|3458.15|3449.45|30
1631878660000|2021-09-17 11:37:40|3458.33|3449.63|3458.13|3449.43|3458.64|3449.94|3458.03|3449.33|35
1631878670000|2021-09-17 11:37:50|3457.95|3449.25|3459.82|3451.12|3459.94|3451.24|3457.95|3449.25|36
1631878680000|2021-09-17 11:38:00|3459.57|3450.87|3458.34|3449.64|3459.78|3451.08|3458.02|3449.32|33
1631878690000|2021-09-17 11:38:10|3458.33|3449.63|3457.22|3448.52|3458.47|3449.77|3457.1|3448.4|35
1631878700000|2021-09-17 11:38:20|3457.24|3448.54|3457|3448.3|3457.35|3448.65|3456.16|3447.46|33
1631878710000|2021-09-17 11:38:30|3457.01|3448.31|3455.36|3446.66|3457.01|3448.31|3455.33|3446.63|38
1631878720000|2021-09-17 11:38:40|3455.35|3446.65|3455.37|3446.67|3456.02|3447.32|3454.53|3445.83|31
1631878730000|2021-09-17 11:38:50|3455.4|3446.7|3455.59|3446.89|3455.86|3447.16|3454.84|3446.14|33
1631878740000|2021-09-17 11:39:00|3455.39|3446.69|3455.37|3446.67|3455.48|3446.78|3453.81|3445.11|38
1631878750000|2021-09-17 11:39:10|3455.36|3446.66|3456.1|3447.4|3456.58|3447.88|3455.31|3446.61|38
1631878760000|2021-09-17 11:39:20|3456.15|3447.45|3454.28|3445.58|3456.15|3447.45|3453.1|3444.4|39
1631878770000|2021-09-17 11:39:30|3454.01|3445.31|3453.8|3445.1|3454.49|3445.79|3453.64|3444.94|33
1631878780000|2021-09-17 11:39:40|3453.51|3444.81|3454.32|3445.62|3454.36|3445.66|3453.5|3444.8|36
1631878790000|2021-09-17 11:39:50|3454.17|3445.47|3453.88|3445.18|3454.17|3445.47|3453.68|3444.98|31
1631878800000|2021-09-17 11:40:00|3454.19|3445.49|3455.64|3446.94|3455.93|3447.23|3454.19|3445.49|33
1631878810000|2021-09-17 11:40:10|3455.63|3446.93|3455.79|3447.09|3456.02|3447.32|3455.57|3446.87|31
1631878820000|2021-09-17 11:40:20|3455.83|3447.13|3454.57|3445.87|3455.99|3447.29|3454.57|3445.87|31
1631878830000|2021-09-17 11:40:30|3454.9|3446.2|3454.01|3445.31|3454.9|3446.2|3453.43|3444.73|23
1631878840000|2021-09-17 11:40:40|3453.82|3445.12|3453.76|3445.06|3454.39|3445.69|3453.54|3444.84|30
1631878850000|2021-09-17 11:40:50|3453.58|3444.88|3453.83|3445.13|3453.83|3445.13|3453.55|3444.85|14
1631878860000|2021-09-17 11:41:00|3454.21|3445.51|3454.4|3445.7|3454.4|3445.7|3454.21|3445.51|2
1631878870000|2021-09-17 11:41:10|3454.2|3445.5|3452.13|3443.43|3454.2|3445.5|3451.76|3443.06|35
1631878880000|2021-09-17 11:41:20|3451.99|3443.29|3451.03|3442.33|3452.03|3443.33|3450.25|3441.55|37
1631878890000|2021-09-17 11:41:30|3451.86|3443.16|3451.52|3442.82|3451.86|3443.16|3449.62|3440.92|39
1631878900000|2021-09-17 11:41:40|3451.39|3442.69|3452.35|3443.65|3452.68|3443.98|3450.64|3441.94|38
1631878910000|2021-09-17 11:41:50|3452.09|3443.39|3449.99|3441.29|3452.09|3443.39|3449|3440.3|39
1631878920000|2021-09-17 11:42:00|3450|3441.3|3449.35|3440.65|3450.36|3441.66|3448.95|3440.25|33
1631878930000|2021-09-17 11:42:10|3449.32|3440.62|3449.48|3440.78|3450.09|3441.39|3449.32|3440.62|38
1631878940000|2021-09-17 11:42:20|3449.59|3440.89|3451.65|3442.95|3451.65|3442.95|3449.26|3440.56|32
1631878950000|2021-09-17 11:42:30|3451.67|3442.97|3451.61|3442.91|3451.69|3442.99|3450.9|3442.2|35
1631878960000|2021-09-17 11:42:40|3451.55|3442.85|3450.03|3441.33|3451.62|3442.92|3450.03|3441.33|38
1631878970000|2021-09-17 11:42:50|3449.9|3441.2|3451.15|3442.45|3451.17|3442.47|3449.05|3440.35|37
1631878980000|2021-09-17 11:43:00|3451.16|3442.46|3450.89|3442.19|3451.32|3442.62|3450.75|3442.05|28
1631878990000|2021-09-17 11:43:10|3450.91|3442.21|3451.19|3442.49|3451.34|3442.64|3450.89|3442.19|30
1631879000000|2021-09-17 11:43:20|3451.18|3442.48|3451.95|3443.25|3453.15|3444.45|3451.17|3442.47|36
1631879010000|2021-09-17 11:43:30|3451.88|3443.18|3450.71|3442.01|3451.9|3443.2|3449.88|3441.18|34
1631879020000|2021-09-17 11:43:40|3450.67|3441.97|3449.82|3441.12|3450.67|3441.97|3449.32|3440.62|36
1631879030000|2021-09-17 11:43:50|3449.85|3441.15|3452.74|3444.04|3452.89|3444.19|3449.73|3441.03|36
1631879040000|2021-09-17 11:44:00|3452.87|3444.17|3453.54|3444.84|3453.83|3445.13|3452.78|3444.08|36
1631879050000|2021-09-17 11:44:10|3453.52|3444.82|3453.37|3444.67|3454.3|3445.6|3453.18|3444.48|38
1631879060000|2021-09-17 11:44:20|3453.51|3444.81|3453.8|3445.1|3454.4|3445.7|3453.34|3444.64|33
1631879070000|2021-09-17 11:44:30|3453.79|3445.09|3454.59|3445.89|3454.59|3445.89|3452.9|3444.2|37
1631879080000|2021-09-17 11:44:40|3454.67|3445.97|3455.85|3447.15|3457.93|3449.23|3454.67|3445.97|35
1631879090000|2021-09-17 11:44:50|3455.91|3447.21|3457.49|3448.79|3457.68|3448.98|3455.26|3446.56|34
1631879100000|2021-09-17 11:45:00|3457.45|3448.75|3452.85|3444.15|3457.53|3448.83|3452.37|3443.67|34
1631879110000|2021-09-17 11:45:10|3452.83|3444.13|3448.19|3439.49|3452.96|3444.26|3448.07|3439.37|33
1631879120000|2021-09-17 11:45:20|3448.01|3439.31|3443.37|3434.67|3448.08|3439.38|3443.37|3434.67|32
1631879130000|2021-09-17 11:45:30|3444.02|3435.32|3446.23|3437.53|3447.22|3438.52|3443.11|3434.41|39
1631879140000|2021-09-17 11:45:40|3445.93|3437.23|3444.59|3435.89|3445.93|3437.23|3444.57|3435.87|39
1631879150000|2021-09-17 11:45:50|3444.54|3435.84|3444.63|3435.93|3445.56|3436.86|3444.31|3435.61|33
1631879160000|2021-09-17 11:46:00|3444.68|3435.98|3442.27|3433.57|3445.4|3436.7|3442.27|3433.57|33
1631879170000|2021-09-17 11:46:10|3442.33|3433.63|3441.88|3433.18|3442.33|3433.63|3440.65|3431.95|37
1631879180000|2021-09-17 11:46:20|3441.83|3433.13|3443.01|3434.31|3443.66|3434.96|3441.81|3433.11|38
1631879190000|2021-09-17 11:46:30|3443.21|3434.51|3443.53|3434.83|3443.73|3435.03|3442.25|3433.55|35
1631879200000|2021-09-17 11:46:40|3443.54|3434.84|3443.79|3435.09|3445.29|3436.59|3443.27|3434.57|38
1631879210000|2021-09-17 11:46:50|3444.27|3435.57|3443.88|3435.18|3445.04|3436.34|3443.46|3434.76|39
1631879220000|2021-09-17 11:47:00|3443.84|3435.14|3441.13|3432.43|3443.84|3435.14|3440.71|3432.01|38
1631879230000|2021-09-17 11:47:10|3440.89|3432.19|3439.56|3430.86|3441.43|3432.73|3438.51|3429.81|40
1631879240000|2021-09-17 11:47:20|3439.45|3430.75|3438.46|3429.76|3440.72|3432.02|3438.11|3429.41|39
1631879250000|2021-09-17 11:47:30|3438.36|3429.66|3439.99|3431.29|3440.5|3431.8|3438.28|3429.58|38
1631879260000|2021-09-17 11:47:40|3439.96|3431.26|3440.38|3431.68|3440.4|3431.7|3439.5|3430.8|35
1631879270000|2021-09-17 11:47:50|3440.43|3431.73|3439.28|3430.58|3440.43|3431.73|3439.04|3430.34|34
1631879280000|2021-09-17 11:48:00|3439.43|3430.73|3435.08|3426.38|3439.43|3430.73|3432.02|3423.32|39
1631879290000|2021-09-17 11:48:10|3434.99|3426.29|3435.33|3426.63|3437.54|3428.84|3434.5|3425.8|39
1631879300000|2021-09-17 11:48:20|3435.16|3426.46|3439.22|3430.52|3439.22|3430.52|3435.05|3426.35|38
1631879310000|2021-09-17 11:48:30|3439.23|3430.53|3439.52|3430.82|3439.52|3430.82|3437.6|3428.9|37
1631879320000|2021-09-17 11:48:40|3439.49|3430.79|3444.86|3436.16|3444.86|3436.16|3439.46|3430.76|35
1631879330000|2021-09-17 11:48:50|3444.77|3436.07|3445.53|3436.83|3446.94|3438.24|3444.5|3435.8|38
1631879340000|2021-09-17 11:49:00|3445.01|3436.31|3446.09|3437.39|3446.42|3437.72|3445.01|3436.31|35
1631879350000|2021-09-17 11:49:10|3446.16|3437.46|3444.07|3435.37|3446.96|3438.26|3442.7|3434|36
1631879360000|2021-09-17 11:49:20|3444.13|3435.43|3448.35|3439.65|3448.84|3440.14|3444.13|3435.43|35
1631879370000|2021-09-17 11:49:30|3448.44|3439.74|3447.72|3439.02|3448.6|3439.9|3446.86|3438.16|36
1631879380000|2021-09-17 11:49:40|3447.67|3438.97|3448.44|3439.74|3448.45|3439.75|3446.71|3438.01|37
1631879390000|2021-09-17 11:49:50|3448.46|3439.76|3449.11|3440.41|3450.04|3441.34|3448.46|3439.76|35
1631879400000|2021-09-17 11:50:00|3449.27|3440.57|3448.9|3440.2|3449.92|3441.22|3448.61|3439.91|32
1631879410000|2021-09-17 11:50:10|3448.89|3440.19|3453.24|3444.54|3453.24|3444.54|3448.69|3439.99|40
1631879420000|2021-09-17 11:50:20|3453.23|3444.53|3452.99|3444.29|3453.34|3444.64|3451.15|3442.45|38
1631879430000|2021-09-17 11:50:30|3453.1|3444.4|3454.21|3445.51|3454.22|3445.52|3452.76|3444.06|36
1631879440000|2021-09-17 11:50:40|3454.22|3445.52|3453.63|3444.93|3454.22|3445.52|3452.49|3443.79|35
1631879450000|2021-09-17 11:50:50|3453.8|3445.1|3453.71|3445.01|3454.04|3445.34|3452.64|3443.94|36
1631879460000|2021-09-17 11:51:00|3453.82|3445.12|3453.9|3445.2|3454.07|3445.37|3453.18|3444.48|36
1631879470000|2021-09-17 11:51:10|3453.78|3445.08|3452.5|3443.8|3454.1|3445.4|3452.5|3443.8|39
1631879480000|2021-09-17 11:51:20|3452.27|3443.57|3449.4|3440.7|3452.58|3443.88|3449.37|3440.67|36
1631879490000|2021-09-17 11:51:30|3449.37|3440.67|3449.15|3440.45|3450.2|3441.5|3448.4|3439.7|37
1631879500000|2021-09-17 11:51:40|3449.29|3440.59|3449.07|3440.37|3449.53|3440.83|3448.55|3439.85|33
1631879510000|2021-09-17 11:51:50|3449.35|3440.65|3448.88|3440.18|3449.36|3440.66|3447.96|3439.26|33
1631879520000|2021-09-17 11:52:00|3448.96|3440.26|3448.72|3440.02|3448.98|3440.28|3448.33|3439.63|32
1631879530000|2021-09-17 11:52:10|3448.4|3439.7|3446.03|3437.33|3448.55|3439.85|3446.03|3437.33|32
1631879540000|2021-09-17 11:52:20|3446.38|3437.68|3446.04|3437.34|3446.38|3437.68|3444.88|3436.18|38
1631879550000|2021-09-17 11:52:30|3446.05|3437.35|3448.34|3439.64|3448.36|3439.66|3446.05|3437.35|26
1631879560000|2021-09-17 11:52:40|3448.36|3439.66|3448.83|3440.13|3448.96|3440.26|3448.34|3439.64|35
1631879570000|2021-09-17 11:52:50|3448.73|3440.03|3452.2|3443.5|3452.89|3444.19|3448.73|3440.03|36
1631879580000|2021-09-17 11:53:00|3452.62|3443.92|3453.68|3444.98|3453.74|3445.04|3452.21|3443.51|23
1631879590000|2021-09-17 11:53:10|3453.58|3444.88|3451.48|3442.78|3453.68|3444.98|3451.48|3442.78|31
1631879600000|2021-09-17 11:53:20|3451.32|3442.62|3452.13|3443.43|3452.54|3443.84|3450.19|3441.49|40
1631879610000|2021-09-17 11:53:30|3452.43|3443.73|3449.36|3440.66|3452.63|3443.93|3449.36|3440.66|36
1631879620000|2021-09-17 11:53:40|3449.74|3441.04|3449.47|3440.77|3450.94|3442.24|3449.33|3440.63|39
1631879630000|2021-09-17 11:53:50|3450.14|3441.44|3451.55|3442.85|3453.08|3444.38|3449.67|3440.97|40
1631879640000|2021-09-17 11:54:00|3451.54|3442.84|3450.05|3441.35|3451.54|3442.84|3449.87|3441.17|35
1631879650000|2021-09-17 11:54:10|3450.16|3441.46|3448.83|3440.13|3450.37|3441.67|3447.71|3439.01|37
1631879660000|2021-09-17 11:54:20|3449.02|3440.32|3445.86|3437.16|3449.12|3440.42|3445.36|3436.66|38
1631879670000|2021-09-17 11:54:30|3446.06|3437.36|3443.99|3435.29|3446.72|3438.02|3443.95|3435.25|37
1631879680000|2021-09-17 11:54:40|3444.29|3435.59|3445.43|3436.73|3445.65|3436.95|3444.29|3435.59|35
1631879690000|2021-09-17 11:54:50|3445.45|3436.75|3447.94|3439.24|3448.2|3439.5|3445.45|3436.75|33
1631879700000|2021-09-17 11:55:00|3447.99|3439.29|3445.74|3437.04|3448.22|3439.52|3445.74|3437.04|24
1631879710000|2021-09-17 11:55:10|3445.68|3436.98|3446.53|3437.83|3446.53|3437.83|3444.63|3435.93|37
1631879720000|2021-09-17 11:55:20|3446.54|3437.84|3448.54|3439.84|3448.54|3439.84|3446.18|3437.48|36
1631879730000|2021-09-17 11:55:30|3448.56|3439.86|3450.01|3441.31|3450.01|3441.31|3446.89|3438.19|35
1631879740000|2021-09-17 11:55:40|3450.13|3441.43|3452.23|3443.53|3452.24|3443.54|3449.66|3440.96|33
1631879750000|2021-09-17 11:55:50|3452.28|3443.58|3453.14|3444.44|3455.46|3446.76|3452.28|3443.58|40
1631879760000|2021-09-17 11:56:00|3453.55|3444.85|3452.15|3443.45|3453.9|3445.2|3451.73|3443.03|34
1631879770000|2021-09-17 11:56:10|3452.06|3443.36|3454.45|3445.75|3454.58|3445.88|3452.06|3443.36|34
1631879780000|2021-09-17 11:56:20|3454.68|3445.98|3452.98|3444.28|3455.25|3446.55|3452.7|3444|37
1631879790000|2021-09-17 11:56:30|3453.08|3444.38|3453.17|3444.47|3454.44|3445.74|3452.93|3444.23|36
1631879800000|2021-09-17 11:56:40|3452.95|3444.25|3452.27|3443.57|3453.18|3444.48|3451.94|3443.24|36
1631879810000|2021-09-17 11:56:50|3451.98|3443.28|3452.84|3444.14|3453.18|3444.48|3451.2|3442.5|35
1631879820000|2021-09-17 11:57:00|3453.08|3444.38|3453.24|3444.54|3453.4|3444.7|3452.4|3443.7|36
1631879830000|2021-09-17 11:57:10|3453.4|3444.7|3451.03|3442.33|3453.4|3444.7|3451.03|3442.33|33
1631879840000|2021-09-17 11:57:20|3451.48|3442.78|3453.32|3444.62|3453.34|3444.64|3451.48|3442.78|35
1631879850000|2021-09-17 11:57:30|3453.41|3444.71|3453.28|3444.58|3453.45|3444.75|3452.76|3444.06|37
1631879860000|2021-09-17 11:57:40|3453.43|3444.73|3453.96|3445.26|3455.39|3446.69|3453.43|3444.73|36
1631879870000|2021-09-17 11:57:50|3453.95|3445.25|3453.53|3444.83|3455.27|3446.57|3453.43|3444.73|37
1631879880000|2021-09-17 11:58:00|3453.65|3444.95|3454.63|3445.93|3454.8|3446.1|3453.04|3444.34|31
1631879890000|2021-09-17 11:58:10|3454.64|3445.94|3455.44|3446.74|3455.67|3446.97|3454.64|3445.94|25
1631879900000|2021-09-17 11:58:20|3455.51|3446.81|3456.74|3448.04|3456.74|3448.04|3455.13|3446.43|33
1631879910000|2021-09-17 11:58:30|3456.9|3448.2|3457.34|3448.64|3457.54|3448.84|3455.53|3446.83|38
1631879920000|2021-09-17 11:58:40|3457.39|3448.69|3455.99|3447.29|3457.8|3449.1|3455.99|3447.29|37
1631879930000|2021-09-17 11:58:50|3455.64|3446.94|3456.77|3448.07|3456.88|3448.18|3454.97|3446.27|38
1631879940000|2021-09-17 11:59:00|3456.85|3448.15|3455.77|3447.07|3456.96|3448.26|3455.16|3446.46|34
1631879950000|2021-09-17 11:59:10|3455.49|3446.79|3453.99|3445.29|3455.9|3447.2|3453.98|3445.28|22
1631879960000|2021-09-17 11:59:20|3454.24|3445.54|3455.2|3446.5|3455.8|3447.1|3454.24|3445.54|32
1631879970000|2021-09-17 11:59:30|3455.31|3446.61|3454.25|3445.55|3455.72|3447.02|3454.24|3445.54|32
1631879980000|2021-09-17 11:59:40|3454.17|3445.47|3454.82|3446.12|3456.57|3447.87|3454.17|3445.47|31
1631879990000|2021-09-17 11:59:50|3454.72|3446.02|3454.71|3446.01|3454.93|3446.23|3454.57|3445.87|33
1631880000000|2021-09-17 12:00:00|3454.84|3446.14|3445.58|3436.88|3454.84|3446.14|3445|3436.3|38
1631880010000|2021-09-17 12:00:10|3446.26|3437.56|3443.62|3434.92|3446.26|3437.56|3443.47|3434.77|38
1631880020000|2021-09-17 12:00:20|3443.11|3434.41|3443.17|3434.47|3444.26|3435.56|3442.73|3434.03|39
1631880030000|2021-09-17 12:00:30|3443.2|3434.5|3444.76|3436.06|3444.76|3436.06|3442.12|3433.42|36
1631880040000|2021-09-17 12:00:40|3445|3436.3|3445.26|3436.56|3447.26|3438.56|3445|3436.3|39
1631880050000|2021-09-17 12:00:50|3445.14|3436.44|3442.58|3433.88|3445.27|3436.57|3442.32|3433.62|40
1631880060000|2021-09-17 12:01:00|3442.66|3433.96|3440.6|3431.9|3443.55|3434.85|3440.6|3431.9|38
1631880070000|2021-09-17 12:01:10|3440.83|3432.13|3439.26|3430.56|3441.38|3432.68|3439.1|3430.4|36
1631880080000|2021-09-17 12:01:20|3439.41|3430.71|3439.1|3430.4|3441.52|3432.82|3439.1|3430.4|39
1631880090000|2021-09-17 12:01:30|3439.19|3430.49|3438.51|3429.81|3441.5|3432.8|3438.51|3429.81|40
1631880100000|2021-09-17 12:01:40|3438.77|3430.07|3441.96|3433.26|3441.96|3433.26|3438.02|3429.32|38
1631880110000|2021-09-17 12:01:50|3442.21|3433.51|3441.97|3433.27|3443.45|3434.75|3441.97|3433.27|39
1631880120000|2021-09-17 12:02:00|3441.91|3433.21|3440.34|3431.64|3441.91|3433.21|3439.57|3430.87|35
1631880130000|2021-09-17 12:02:10|3440.19|3431.49|3441.19|3432.49|3441.49|3432.79|3438.17|3429.47|40
1631880140000|2021-09-17 12:02:20|3441.22|3432.52|3441.48|3432.78|3442.47|3433.77|3440.89|3432.19|39
1631880150000|2021-09-17 12:02:30|3441.31|3432.61|3435.09|3426.39|3441.31|3432.61|3434.69|3425.99|39
1631880160000|2021-09-17 12:02:40|3434.93|3426.23|3435.96|3427.26|3435.96|3427.26|3434.93|3426.23|30
1631880170000|2021-09-17 12:02:50|3436.11|3427.41|3436.81|3428.11|3437.13|3428.43|3435.79|3427.09|35
1631880180000|2021-09-17 12:03:00|3436.68|3427.98|3435.42|3426.72|3436.96|3428.26|3435.39|3426.69|25
1631880190000|2021-09-17 12:03:10|3435.47|3426.77|3436.79|3428.09|3436.79|3428.09|3435.46|3426.76|30
1631880200000|2021-09-17 12:03:20|3436.8|3428.1|3435.67|3426.97|3437.05|3428.35|3435.54|3426.84|24
1631880210000|2021-09-17 12:03:30|3436.01|3427.31|3435.97|3427.27|3436.76|3428.06|3435.63|3426.93|33
1631880220000|2021-09-17 12:03:40|3436.02|3427.32|3436.24|3427.54|3436.27|3427.57|3435.64|3426.94|30
1631880230000|2021-09-17 12:03:50|3436.44|3427.74|3436.46|3427.76|3437.08|3428.38|3436.12|3427.42|39
1631880240000|2021-09-17 12:04:00|3436.3|3427.6|3436.48|3427.78|3436.67|3427.97|3436.05|3427.35|37
1631880250000|2021-09-17 12:04:10|3436.38|3427.68|3435.24|3426.54|3436.68|3427.98|3434.84|3426.14|29
1631880260000|2021-09-17 12:04:20|3435.4|3426.7|3434.99|3426.29|3435.4|3426.7|3434.28|3425.58|31
1631880270000|2021-09-17 12:04:30|3434.76|3426.06|3435.4|3426.7|3435.4|3426.7|3433.8|3425.1|31
1631880280000|2021-09-17 12:04:40|3435.15|3426.45|3430.01|3421.31|3435.4|3426.7|3429.76|3421.06|37
1631880290000|2021-09-17 12:04:50|3430.02|3421.32|3429.7|3421|3430.89|3422.19|3429.7|3421|39
1631880300000|2021-09-17 12:05:00|3429.48|3420.78|3426.57|3417.87|3430.31|3421.61|3425.91|3417.21|35
1631880310000|2021-09-17 12:05:10|3426.98|3418.28|3421.53|3412.83|3427.2|3418.5|3417.41|3408.71|39
1631880320000|2021-09-17 12:05:20|3421.21|3412.51|3422.71|3414.01|3422.71|3414.01|3419.49|3410.79|39
1631880330000|2021-09-17 12:05:30|3422.24|3413.54|3422.99|3414.29|3423.72|3415.02|3422.24|3413.54|39
1631880340000|2021-09-17 12:05:40|3422.95|3414.25|3422.8|3414.1|3423.64|3414.94|3422.75|3414.05|38
1631880350000|2021-09-17 12:05:50|3422.86|3414.16|3423.86|3415.16|3424.84|3416.14|3422.86|3414.16|39
1631880360000|2021-09-17 12:06:00|3423.89|3415.19|3419.6|3410.9|3424.14|3415.44|3419.36|3410.66|40
1631880370000|2021-09-17 12:06:10|3419.7|3411|3419.12|3410.42|3420.92|3412.22|3418.62|3409.92|38
1631880380000|2021-09-17 12:06:20|3418.94|3410.24|3420.34|3411.64|3420.86|3412.16|3418.94|3410.24|40
1631880390000|2021-09-17 12:06:30|3420.41|3411.71|3418.48|3409.78|3420.87|3412.17|3418.25|3409.55|38
1631880400000|2021-09-17 12:06:40|3418.51|3409.81|3419.03|3410.33|3419.23|3410.53|3417.81|3409.11|37
1631880410000|2021-09-17 12:06:50|3419.11|3410.41|3420.25|3411.55|3421.37|3412.67|3419.11|3410.41|37
1631880420000|2021-09-17 12:07:00|3420.26|3411.56|3418.9|3410.2|3421.4|3412.7|3418.7|3410|37
1631880430000|2021-09-17 12:07:10|3419|3410.3|3419.2|3410.5|3419.53|3410.83|3418.93|3410.23|37
1631880440000|2021-09-17 12:07:20|3419.23|3410.53|3418.88|3410.18|3419.62|3410.92|3418.75|3410.05|37
1631880450000|2021-09-17 12:07:30|3418.86|3410.16|3421.63|3412.93|3422.1|3413.4|3418.86|3410.16|40
1631880460000|2021-09-17 12:07:40|3421.56|3412.86|3423.24|3414.54|3423.36|3414.66|3421.12|3412.42|37
1631880470000|2021-09-17 12:07:50|3423.63|3414.93|3423.21|3414.51|3425.11|3416.41|3423.09|3414.39|36
1631880480000|2021-09-17 12:08:00|3423.24|3414.54|3422.74|3414.04|3424.21|3415.51|3422.69|3413.99|32
1631880490000|2021-09-17 12:08:10|3422.75|3414.05|3418.62|3409.92|3422.75|3414.05|3418.62|3409.92|37
1631880500000|2021-09-17 12:08:20|3418.73|3410.03|3418.99|3410.29|3419.24|3410.54|3418|3409.3|38
1631880510000|2021-09-17 12:08:30|3418.96|3410.26|3415.25|3406.55|3418.97|3410.27|3415.22|3406.52|38
1631880520000|2021-09-17 12:08:40|3415.3|3406.6|3414.07|3405.37|3415.3|3406.6|3413.9|3405.2|35
1631880530000|2021-09-17 12:08:50|3414.16|3405.46|3413.95|3405.25|3414.87|3406.17|3413.81|3405.11|39
1631880540000|2021-09-17 12:09:00|3414.03|3405.33|3411.21|3402.51|3414.08|3405.38|3411.21|3402.51|34
1631880550000|2021-09-17 12:09:10|3411.05|3402.35|3414.03|3405.33|3414.31|3405.61|3410.83|3402.13|40
1631880560000|2021-09-17 12:09:20|3414.05|3405.35|3415.67|3406.97|3415.67|3406.97|3412.88|3404.18|40
1631880570000|2021-09-17 12:09:30|3415.93|3407.23|3419.85|3411.15|3420.71|3412.01|3415.74|3407.04|40
1631880580000|2021-09-17 12:09:40|3420.14|3411.44|3419.22|3410.52|3420.68|3411.98|3418.47|3409.77|37
1631880590000|2021-09-17 12:09:50|3419.07|3410.37|3421.74|3413.04|3421.74|3413.04|3418.84|3410.14|37
1631880600000|2021-09-17 12:10:00|3421.68|3412.98|3418.15|3409.45|3421.71|3413.01|3417.57|3408.87|40
1631880610000|2021-09-17 12:10:10|3418.19|3409.49|3418.69|3409.99|3419.41|3410.71|3416.85|3408.15|39
1631880620000|2021-09-17 12:10:20|3418.73|3410.03|3420.25|3411.55|3420.34|3411.64|3418.04|3409.34|38
1631880630000|2021-09-17 12:10:30|3420.38|3411.68|3424.32|3415.62|3424.32|3415.62|3418.96|3410.26|36
1631880640000|2021-09-17 12:10:40|3424.35|3415.65|3426.31|3417.61|3426.31|3417.61|3424.35|3415.65|37
1631880650000|2021-09-17 12:10:50|3426.33|3417.63|3424.89|3416.19|3426.33|3417.63|3424.86|3416.16|37
1631880660000|2021-09-17 12:11:00|3424.5|3415.8|3424.15|3415.45|3424.7|3416|3423.17|3414.47|37
1631880670000|2021-09-17 12:11:10|3424.17|3415.47|3423.87|3415.17|3424.26|3415.56|3423.79|3415.09|31
1631880680000|2021-09-17 12:11:20|3423.89|3415.19|3423.46|3414.76|3423.89|3415.19|3422.75|3414.05|29
1631880690000|2021-09-17 12:11:30|3423.66|3414.96|3425.09|3416.39|3425.09|3416.39|3422.99|3414.29|38
1631880700000|2021-09-17 12:11:40|3425.16|3416.46|3427.18|3418.48|3428.16|3419.46|3425.08|3416.38|39
1631880710000|2021-09-17 12:11:50|3427.16|3418.46|3424.65|3415.95|3427.2|3418.5|3423.27|3414.57|37
1631880720000|2021-09-17 12:12:00|3424.88|3416.18|3420.92|3412.22|3425.1|3416.4|3420.9|3412.2|39
1631880730000|2021-09-17 12:12:10|3421.08|3412.38|3418.49|3409.79|3421.08|3412.38|3418.4|3409.7|39
1631880740000|2021-09-17 12:12:20|3418.61|3409.91|3420.49|3411.79|3420.57|3411.87|3418.61|3409.91|39
1631880750000|2021-09-17 12:12:30|3420.48|3411.78|3420.58|3411.88|3420.58|3411.88|3419.4|3410.7|36
1631880760000|2021-09-17 12:12:40|3420.07|3411.37|3420.19|3411.49|3420.33|3411.63|3419.92|3411.22|34
1631880770000|2021-09-17 12:12:50|3420.21|3411.51|3421.8|3413.1|3421.8|3413.1|3420.19|3411.49|34
1631880780000|2021-09-17 12:13:00|3421.67|3412.97|3422.47|3413.77|3423.9|3415.2|3421.25|3412.55|37
1631880790000|2021-09-17 12:13:10|3422.51|3413.81|3423.83|3415.13|3423.83|3415.13|3422.12|3413.42|34
1631880800000|2021-09-17 12:13:20|3423.79|3415.09|3424.79|3416.09|3425.59|3416.89|3423.55|3414.85|34
1631880810000|2021-09-17 12:13:30|3424.28|3415.58|3425.39|3416.69|3425.39|3416.69|3424.03|3415.33|36
1631880820000|2021-09-17 12:13:40|3425.55|3416.85|3426.06|3417.36|3426.26|3417.56|3425.01|3416.31|37
1631880830000|2021-09-17 12:13:50|3426.35|3417.65|3428.39|3419.69|3428.46|3419.76|3426.35|3417.65|35
1631880840000|2021-09-17 12:14:00|3428.34|3419.64|3426.85|3418.15|3428.4|3419.7|3426.63|3417.93|32
1631880850000|2021-09-17 12:14:10|3426.89|3418.19|3427.87|3419.17|3427.87|3419.17|3426.77|3418.07|34
1631880860000|2021-09-17 12:14:20|3428.13|3419.43|3429.12|3420.42|3429.19|3420.49|3428.1|3419.4|36
1631880870000|2021-09-17 12:14:30|3429.15|3420.45|3429.14|3420.44|3429.86|3421.16|3429.01|3420.31|30
1631880880000|2021-09-17 12:14:40|3429.13|3420.43|3429.9|3421.2|3430.2|3421.5|3428.99|3420.29|37
1631880890000|2021-09-17 12:14:50|3429.93|3421.23|3428.99|3420.29|3430.03|3421.33|3428.67|3419.97|33
1631880900000|2021-09-17 12:15:00|3429.05|3420.35|3425.75|3417.05|3429.05|3420.35|3425.75|3417.05|36
1631880910000|2021-09-17 12:15:10|3425.86|3417.16|3424.61|3415.91|3426.1|3417.4|3424.56|3415.86|38
1631880920000|2021-09-17 12:15:20|3424.68|3415.98|3424.59|3415.89|3425.12|3416.42|3424.58|3415.88|39
1631880930000|2021-09-17 12:15:30|3424.49|3415.79|3423.37|3414.67|3424.53|3415.83|3423.1|3414.4|36
1631880940000|2021-09-17 12:15:40|3423.86|3415.16|3423.61|3414.91|3424.33|3415.63|3423.42|3414.72|35
1631880950000|2021-09-17 12:15:50|3423.69|3414.99|3426.9|3418.2|3427.01|3418.31|3423.64|3414.94|39
1631880960000|2021-09-17 12:16:00|3426.74|3418.04|3426.77|3418.07|3427.12|3418.42|3426.03|3417.33|37
1631880970000|2021-09-17 12:16:10|3426.8|3418.1|3430.94|3422.24|3430.94|3422.24|3426.65|3417.95|38
1631880980000|2021-09-17 12:16:20|3431.18|3422.48|3431.73|3423.03|3432.2|3423.5|3430.34|3421.64|40
1631880990000|2021-09-17 12:16:30|3431.79|3423.09|3431.13|3422.43|3432.03|3423.33|3430.77|3422.07|37
1631881000000|2021-09-17 12:16:40|3431.14|3422.44|3432.31|3423.61|3432.36|3423.66|3431.06|3422.36|32
1631881010000|2021-09-17 12:16:50|3432.3|3423.6|3433.3|3424.6|3433.3|3424.6|3432.14|3423.44|33
1631881020000|2021-09-17 12:17:00|3433.35|3424.65|3433.1|3424.4|3433.37|3424.67|3432.3|3423.6|31
1631881030000|2021-09-17 12:17:10|3433.11|3424.41|3434.82|3426.12|3435.19|3426.49|3433.11|3424.41|34
1631881040000|2021-09-17 12:17:20|3434.81|3426.11|3433.43|3424.73|3434.92|3426.22|3433.43|3424.73|37
1631881050000|2021-09-17 12:17:30|3433.02|3424.32|3431.79|3423.09|3433.23|3424.53|3431.27|3422.57|38
1631881060000|2021-09-17 12:17:40|3431.97|3423.27|3432.17|3423.47|3432.91|3424.21|3431.58|3422.88|39
1631881070000|2021-09-17 12:17:50|3432.11|3423.41|3433.93|3425.23|3433.99|3425.29|3432.11|3423.41|33
1631881080000|2021-09-17 12:18:00|3434.21|3425.51|3434.29|3425.59|3434.54|3425.84|3433.82|3425.12|29
1631881090000|2021-09-17 12:18:10|3434.49|3425.79|3434.74|3426.04|3435.03|3426.33|3434.39|3425.69|29
1631881100000|2021-09-17 12:18:20|3434.76|3426.06|3435.04|3426.34|3435.23|3426.53|3434.51|3425.81|24
1631881110000|2021-09-17 12:18:30|3435.01|3426.31|3435.24|3426.54|3436.09|3427.39|3435.01|3426.31|28
1631881120000|2021-09-17 12:18:40|3435.44|3426.74|3436.45|3427.75|3436.49|3427.79|3435.18|3426.48|38
1631881130000|2021-09-17 12:18:50|3436.39|3427.69|3436.42|3427.72|3436.6|3427.9|3436.13|3427.43|24
1631881140000|2021-09-17 12:19:00|3436.48|3427.78|3435.38|3426.68|3436.55|3427.85|3434.48|3425.78|35
1631881150000|2021-09-17 12:19:10|3435.3|3426.6|3433.34|3424.64|3435.56|3426.86|3433.34|3424.64|35
1631881160000|2021-09-17 12:19:20|3433.51|3424.81|3436.2|3427.5|3436.48|3427.78|3433.31|3424.61|36
1631881170000|2021-09-17 12:19:30|3436.35|3427.65|3437.13|3428.43|3437.21|3428.51|3436.35|3427.65|37
1631881180000|2021-09-17 12:19:40|3437.22|3428.52|3439|3430.3|3440.42|3431.72|3437.12|3428.42|38
1631881190000|2021-09-17 12:19:50|3439.03|3430.33|3436.85|3428.15|3439.07|3430.37|3436.61|3427.91|40
1631881200000|2021-09-17 12:20:00|3436.76|3428.06|3438.71|3430.01|3439|3430.3|3436.75|3428.05|38
1631881210000|2021-09-17 12:20:10|3438.72|3430.02|3438.93|3430.23|3439.03|3430.33|3438.69|3429.99|32
1631881220000|2021-09-17 12:20:20|3439.02|3430.32|3440.29|3431.59|3440.34|3431.64|3438.88|3430.18|32
1631881230000|2021-09-17 12:20:30|3440.26|3431.56|3439.37|3430.67|3440.29|3431.59|3438.73|3430.03|37
1631881240000|2021-09-17 12:20:40|3439.54|3430.84|3439.6|3430.9|3440.17|3431.47|3439.14|3430.44|38
1631881250000|2021-09-17 12:20:50|3439.61|3430.91|3440.4|3431.7|3440.6|3431.9|3439.61|3430.91|37
1631881260000|2021-09-17 12:21:00|3440.32|3431.62|3438.62|3429.92|3440.34|3431.64|3438.51|3429.81|33
1631881270000|2021-09-17 12:21:10|3439.18|3430.48|3437|3428.3|3439.3|3430.6|3436.72|3428.02|39
1631881280000|2021-09-17 12:21:20|3437.02|3428.32|3439.78|3431.08|3439.85|3431.15|3436.76|3428.06|39
1631881290000|2021-09-17 12:21:30|3439.79|3431.09|3438.47|3429.77|3439.9|3431.2|3437.76|3429.06|37
1631881300000|2021-09-17 12:21:40|3438.55|3429.85|3436.85|3428.15|3438.56|3429.86|3436.51|3427.81|38
1631881310000|2021-09-17 12:21:50|3436.92|3428.22|3437.14|3428.44|3437.27|3428.57|3436.81|3428.11|30
1631881320000|2021-09-17 12:22:00|3437.03|3428.33|3437.24|3428.54|3437.41|3428.71|3436.85|3428.15|34
1631881330000|2021-09-17 12:22:10|3436.98|3428.28|3439.54|3430.84|3439.54|3430.84|3436.98|3428.28|37
1631881340000|2021-09-17 12:22:20|3439.9|3431.2|3440.03|3431.33|3441.01|3432.31|3439.9|3431.2|29
1631881350000|2021-09-17 12:22:30|3440.06|3431.36|3441.09|3432.39|3441.63|3432.93|3439.6|3430.9|36
1631881360000|2021-09-17 12:22:40|3441.1|3432.4|3438|3429.3|3441.1|3432.4|3437.98|3429.28|36
1631881370000|2021-09-17 12:22:50|3438.41|3429.71|3438.19|3429.49|3438.87|3430.17|3438.04|3429.34|30
1631881380000|2021-09-17 12:23:00|3438.3|3429.6|3438.18|3429.48|3438.3|3429.6|3437.4|3428.7|31
1631881390000|2021-09-17 12:23:10|3438.11|3429.41|3440.69|3431.99|3440.69|3431.99|3438.11|3429.41|34
1631881400000|2021-09-17 12:23:20|3440.65|3431.95|3440.72|3432.02|3441.07|3432.37|3440.48|3431.78|35
1631881410000|2021-09-17 12:23:30|3440.18|3431.48|3439.79|3431.09|3440.38|3431.68|3439.01|3430.31|39
1631881420000|2021-09-17 12:23:40|3439.74|3431.04|3438.72|3430.02|3439.74|3431.04|3438.62|3429.92|34
1631881430000|2021-09-17 12:23:50|3438.61|3429.91|3437.52|3428.82|3438.72|3430.02|3437.47|3428.77|38
1631881440000|2021-09-17 12:24:00|3437.47|3428.77|3437.97|3429.27|3438.35|3429.65|3437.47|3428.77|31
1631881450000|2021-09-17 12:24:10|3437.89|3429.19|3437.01|3428.31|3437.89|3429.19|3436.56|3427.86|36
1631881460000|2021-09-17 12:24:20|3436.7|3428|3437.78|3429.08|3438.37|3429.67|3436.7|3428|31
1631881470000|2021-09-17 12:24:30|3438|3429.3|3438.46|3429.76|3438.57|3429.87|3437.71|3429.01|30
1631881480000|2021-09-17 12:24:40|3438.45|3429.75|3437.8|3429.1|3439.36|3430.66|3437.8|3429.1|35
1631881490000|2021-09-17 12:24:50|3437.78|3429.08|3437.38|3428.68|3437.95|3429.25|3436.9|3428.2|32
1631881500000|2021-09-17 12:25:00|3437.56|3428.86|3437.47|3428.77|3437.85|3429.15|3436.81|3428.11|36
1631881510000|2021-09-17 12:25:10|3437.36|3428.66|3436.57|3427.87|3437.6|3428.9|3436.55|3427.85|12
1631881520000|2021-09-17 12:25:20|3436.58|3427.88|3437.3|3428.6|3437.41|3428.71|3436.58|3427.88|25
1631881530000|2021-09-17 12:25:30|3437.33|3428.63|3437.68|3428.98|3437.68|3428.98|3436.95|3428.25|27
1631881540000|2021-09-17 12:25:40|3437.69|3428.99|3439.72|3431.02|3439.72|3431.02|3437.44|3428.74|26
1631881550000|2021-09-17 12:25:50|3439.93|3431.23|3440.13|3431.43|3440.13|3431.43|3439.52|3430.82|30
1631881560000|2021-09-17 12:26:00|3440.29|3431.59|3440.53|3431.83|3440.74|3432.04|3439.31|3430.61|32
1631881570000|2021-09-17 12:26:10|3440.56|3431.86|3440.07|3431.37|3440.56|3431.86|3438.77|3430.07|38
1631881580000|2021-09-17 12:26:20|3440.05|3431.35|3441.43|3432.73|3441.52|3432.82|3440.05|3431.35|37
1631881590000|2021-09-17 12:26:30|3441.55|3432.85|3443.74|3435.04|3444.19|3435.49|3441.55|3432.85|36
1631881600000|2021-09-17 12:26:40|3443.73|3435.03|3444.96|3436.26|3445.32|3436.62|3443.55|3434.85|36
1631881610000|2021-09-17 12:26:50|3444.82|3436.12|3444.68|3435.98|3444.9|3436.2|3444.27|3435.57|38
1631881620000|2021-09-17 12:27:00|3444.71|3436.01|3444.81|3436.11|3445.85|3437.15|3443.93|3435.23|38
1631881630000|2021-09-17 12:27:10|3444.66|3435.96|3445.78|3437.08|3445.96|3437.26|3443.68|3434.98|37
1631881640000|2021-09-17 12:27:20|3445.94|3437.24|3445.27|3436.57|3446.12|3437.42|3445.15|3436.45|31
1631881650000|2021-09-17 12:27:30|3445.39|3436.69|3445.12|3436.42|3445.57|3436.87|3444.85|3436.15|40
1631881660000|2021-09-17 12:27:40|3445.15|3436.45|3444.14|3435.44|3445.3|3436.6|3443.36|3434.66|37
1631881670000|2021-09-17 12:27:50|3443.97|3435.27|3445.81|3437.11|3445.92|3437.22|3443.97|3435.27|37
1631881680000|2021-09-17 12:28:00|3445.84|3437.14|3445.69|3436.99|3445.84|3437.14|3444.48|3435.78|34
1631881690000|2021-09-17 12:28:10|3445.65|3436.95|3446.58|3437.88|3446.58|3437.88|3445.65|3436.95|30
1631881700000|2021-09-17 12:28:20|3446.81|3438.11|3446.75|3438.05|3446.9|3438.2|3446.37|3437.67|29
1631881710000|2021-09-17 12:28:30|3446.38|3437.68|3446.32|3437.62|3446.75|3438.05|3446.06|3437.36|34
1631881720000|2021-09-17 12:28:40|3446.3|3437.6|3446.92|3438.22|3447.05|3438.35|3446.3|3437.6|34
1631881730000|2021-09-17 12:28:50|3447.02|3438.32|3447.5|3438.8|3447.69|3438.99|3447.02|3438.32|26
1631881740000|2021-09-17 12:29:00|3447.53|3438.83|3448.39|3439.69|3448.57|3439.87|3447.29|3438.59|34
1631881750000|2021-09-17 12:29:10|3448.3|3439.6|3448.6|3439.9|3448.6|3439.9|3447.53|3438.83|36
1631881760000|2021-09-17 12:29:20|3448.48|3439.78|3449.47|3440.77|3449.64|3440.94|3448.43|3439.73|38
1631881770000|2021-09-17 12:29:30|3449.46|3440.76|3451.5|3442.8|3451.5|3442.8|3449.36|3440.66|33
1631881780000|2021-09-17 12:29:40|3451.43|3442.73|3450.4|3441.7|3451.43|3442.73|3449.9|3441.2|40
1631881790000|2021-09-17 12:29:50|3450.24|3441.54|3449.73|3441.03|3450.57|3441.87|3448.67|3439.97|39
1631881800000|2021-09-17 12:30:00|3449.75|3441.05|3447.53|3438.83|3449.83|3441.13|3447.27|3438.57|36
1631881810000|2021-09-17 12:30:10|3447.54|3438.84|3446.32|3437.62|3447.57|3438.87|3446.32|3437.62|30
1631881820000|2021-09-17 12:30:20|3446.35|3437.65|3446.64|3437.94|3446.64|3437.94|3445.34|3436.64|32
1631881830000|2021-09-17 12:30:30|3446.68|3437.98|3447.66|3438.96|3448.99|3440.29|3446.68|3437.98|38
1631881840000|2021-09-17 12:30:40|3447.71|3439.01|3450.53|3441.83|3450.73|3442.03|3447.56|3438.86|38
1631881850000|2021-09-17 12:30:50|3450.5|3441.8|3452.21|3443.51|3452.33|3443.63|3450.5|3441.8|34
1631881860000|2021-09-17 12:31:00|3452.12|3443.42|3451.59|3442.89|3452.67|3443.97|3451.37|3442.67|37
1631881870000|2021-09-17 12:31:10|3451.58|3442.88|3451.85|3443.15|3451.85|3443.15|3450.46|3441.76|40
1631881880000|2021-09-17 12:31:20|3451.84|3443.14|3450.14|3441.44|3451.84|3443.14|3449.46|3440.76|39
1631881890000|2021-09-17 12:31:30|3450.32|3441.62|3448.47|3439.77|3450.68|3441.98|3447.98|3439.28|40
1631881900000|2021-09-17 12:31:40|3448.09|3439.39|3448.59|3439.89|3448.75|3440.05|3448.05|3439.35|36
1631881910000|2021-09-17 12:31:50|3448.43|3439.73|3450.42|3441.72|3450.42|3441.72|3448.43|3439.73|34
1631881920000|2021-09-17 12:32:00|3450.46|3441.76|3451|3442.3|3451.08|3442.38|3450.4|3441.7|34
1631881930000|2021-09-17 12:32:10|3450.72|3442.02|3451.21|3442.51|3451.26|3442.56|3449.92|3441.22|36
1631881940000|2021-09-17 12:32:20|3451.01|3442.31|3450.34|3441.64|3451.17|3442.47|3450.32|3441.62|36
1631881950000|2021-09-17 12:32:30|3450.37|3441.67|3448.74|3440.04|3450.47|3441.77|3448.29|3439.59|38
1631881960000|2021-09-17 12:32:40|3448.9|3440.2|3448.63|3439.93|3448.9|3440.2|3448.21|3439.51|39
1631881970000|2021-09-17 12:32:50|3448.69|3439.99|3448.96|3440.26|3448.96|3440.26|3447.69|3438.99|34
1631881980000|2021-09-17 12:33:00|3448.97|3440.27|3447.81|3439.11|3449.06|3440.36|3447.51|3438.81|35
1631881990000|2021-09-17 12:33:10|3447.85|3439.15|3447.94|3439.24|3448.19|3439.49|3447.73|3439.03|37
1631882000000|2021-09-17 12:33:20|3447.45|3438.75|3446.08|3437.38|3448.39|3439.69|3442.99|3434.29|38
1631882010000|2021-09-17 12:33:30|3445.94|3437.24|3447.28|3438.58|3447.4|3438.7|3445.52|3436.82|38
1631882020000|2021-09-17 12:33:40|3447.3|3438.6|3445.01|3436.31|3447.36|3438.66|3444.98|3436.28|35
1631882030000|2021-09-17 12:33:50|3445.05|3436.35|3447.42|3438.72|3447.47|3438.77|3445.05|3436.35|40
1631882040000|2021-09-17 12:34:00|3447.39|3438.69|3447.72|3439.02|3447.72|3439.02|3445.99|3437.29|36
1631882050000|2021-09-17 12:34:10|3447.49|3438.79|3447.75|3439.05|3447.99|3439.29|3447.47|3438.77|29
1631882060000|2021-09-17 12:34:20|3447.74|3439.04|3448|3439.3|3448|3439.3|3447.36|3438.66|27
1631882070000|2021-09-17 12:34:30|3448.01|3439.31|3448.4|3439.7|3448.97|3440.27|3447.98|3439.28|27
1631882080000|2021-09-17 12:34:40|3448.21|3439.51|3447.85|3439.15|3448.84|3440.14|3447.62|3438.92|39
1631882090000|2021-09-17 12:34:50|3448.1|3439.4|3448.72|3440.02|3448.9|3440.2|3448.1|3439.4|37
1631882100000|2021-09-17 12:35:00|3448.46|3439.76|3446.81|3438.11|3448.48|3439.78|3446.37|3437.67|38
1631882110000|2021-09-17 12:35:10|3446.63|3437.93|3445.51|3436.81|3446.85|3438.15|3444.79|3436.09|34
1631882120000|2021-09-17 12:35:20|3445.59|3436.89|3444.65|3435.95|3445.66|3436.96|3444.64|3435.94|35
1631882130000|2021-09-17 12:35:30|3444.92|3436.22|3442.37|3433.67|3445.78|3437.08|3441.95|3433.25|36
1631882140000|2021-09-17 12:35:40|3442.44|3433.74|3442.64|3433.94|3442.64|3433.94|3441.95|3433.25|37
1631882150000|2021-09-17 12:35:50|3443.07|3434.37|3441.6|3432.9|3443.07|3434.37|3441.36|3432.66|31
1631882160000|2021-09-17 12:36:00|3441.55|3432.85|3441.95|3433.25|3442.43|3433.73|3440.86|3432.16|37
1631882170000|2021-09-17 12:36:10|3441.9|3433.2|3443.65|3434.95|3443.65|3434.95|3441.9|3433.2|40
1631882180000|2021-09-17 12:36:20|3443.85|3435.15|3443.26|3434.56|3443.85|3435.15|3442.61|3433.91|38
1631882190000|2021-09-17 12:36:30|3443.4|3434.7|3445.54|3436.84|3445.54|3436.84|3443.4|3434.7|33
1631882200000|2021-09-17 12:36:40|3445.33|3436.63|3444.68|3435.98|3445.39|3436.69|3444.37|3435.67|37
1631882210000|2021-09-17 12:36:50|3444.7|3436|3444.74|3436.04|3444.92|3436.22|3444.47|3435.77|29
1631882220000|2021-09-17 12:37:00|3444.77|3436.07|3444.6|3435.9|3444.77|3436.07|3444.41|3435.71|32
1631882230000|2021-09-17 12:37:10|3444.72|3436.02|3443.96|3435.26|3444.72|3436.02|3443.84|3435.14|35
1631882240000|2021-09-17 12:37:20|3443.91|3435.21|3443.28|3434.58|3443.94|3435.24|3443.18|3434.48|32
1631882250000|2021-09-17 12:37:30|3443.21|3434.51|3443.88|3435.18|3443.88|3435.18|3443.21|3434.51|26
1631882260000|2021-09-17 12:37:40|3443.86|3435.16|3444.03|3435.33|3444.07|3435.37|3443.8|3435.1|30
1631882270000|2021-09-17 12:37:50|3444|3435.3|3443.96|3435.26|3446.62|3437.92|3443.96|3435.26|31
1631882280000|2021-09-17 12:38:00|3443.71|3435.01|3440.57|3431.87|3443.74|3435.04|3440.57|3431.87|35
1631882290000|2021-09-17 12:38:10|3440.35|3431.65|3440.74|3432.04|3440.92|3432.22|3440.26|3431.56|33
1631882300000|2021-09-17 12:38:20|3440.76|3432.06|3440.99|3432.29|3441.05|3432.35|3440.65|3431.95|34
1631882310000|2021-09-17 12:38:30|3440.96|3432.26|3440.2|3431.5|3441.26|3432.56|3439.82|3431.12|33
1631882320000|2021-09-17 12:38:40|3440.05|3431.35|3439.46|3430.76|3440.53|3431.83|3438.93|3430.23|37
1631882330000|2021-09-17 12:38:50|3439.45|3430.75|3439.49|3430.79|3439.82|3431.12|3439.39|3430.69|26
1631882340000|2021-09-17 12:39:00|3439.56|3430.86|3440.26|3431.56|3440.59|3431.89|3439.56|3430.86|34
1631882350000|2021-09-17 12:39:10|3440.31|3431.61|3441.83|3433.13|3441.83|3433.13|3440.3|3431.6|35
1631882360000|2021-09-17 12:39:20|3442.03|3433.33|3441.83|3433.13|3442.34|3433.64|3441.43|3432.73|36
1631882370000|2021-09-17 12:39:30|3441.81|3433.11|3441.8|3433.1|3441.93|3433.23|3441.71|3433.01|26
1631882380000|2021-09-17 12:39:40|3441.83|3433.13|3442.92|3434.22|3442.92|3434.22|3441.8|3433.1|27
1631882390000|2021-09-17 12:39:50|3443|3434.3|3441.82|3433.12|3443.2|3434.5|3441.72|3433.02|35
1631882400000|2021-09-17 12:40:00|3441.81|3433.11|3440.82|3432.12|3441.93|3433.23|3440.66|3431.96|37
1631882410000|2021-09-17 12:40:10|3440.85|3432.15|3440.39|3431.69|3440.85|3432.15|3440.25|3431.55|35
1631882420000|2021-09-17 12:40:20|3440.55|3431.85|3441.71|3433.01|3441.71|3433.01|3440.47|3431.77|33
1631882430000|2021-09-17 12:40:30|3441.57|3432.87|3440.95|3432.25|3441.67|3432.97|3440.94|3432.24|37
1631882440000|2021-09-17 12:40:40|3440.91|3432.21|3440.65|3431.95|3441.01|3432.31|3440.52|3431.82|27
1631882450000|2021-09-17 12:40:50|3440.64|3431.94|3440.91|3432.21|3440.97|3432.27|3440.64|3431.94|34
1631882460000|2021-09-17 12:41:00|3440.92|3432.22|3440.47|3431.77|3441.17|3432.47|3440.22|3431.52|32
1631882470000|2021-09-17 12:41:10|3440.59|3431.89|3439.15|3430.45|3440.59|3431.89|3439|3430.3|34
1631882480000|2021-09-17 12:41:20|3439.02|3430.32|3438.73|3430.03|3439.02|3430.32|3438.11|3429.41|30
1631882490000|2021-09-17 12:41:30|3438.66|3429.96|3439.86|3431.16|3440.49|3431.79|3438.61|3429.91|33
1631882500000|2021-09-17 12:41:40|3440.15|3431.45|3440.13|3431.43|3440.78|3432.08|3439.52|3430.82|37
1631882510000|2021-09-17 12:41:50|3440.12|3431.42|3440.57|3431.87|3440.57|3431.87|3439.88|3431.18|32
1631882520000|2021-09-17 12:42:00|3440.79|3432.09|3440.59|3431.89|3440.81|3432.11|3440.27|3431.57|36
1631882530000|2021-09-17 12:42:10|3440.57|3431.87|3440.21|3431.51|3440.57|3431.87|3440.05|3431.35|33
1631882540000|2021-09-17 12:42:20|3440.16|3431.46|3440.92|3432.22|3441.02|3432.32|3440.16|3431.46|15
1631882550000|2021-09-17 12:42:30|3440.93|3432.23|3442.66|3433.96|3442.66|3433.96|3440.92|3432.22|21
1631882560000|2021-09-17 12:42:40|3442.59|3433.89|3442.71|3434.01|3443|3434.3|3442.57|3433.87|28
1631882570000|2021-09-17 12:42:50|3442.96|3434.26|3442.91|3434.21|3443.08|3434.38|3442.81|3434.11|20
1631882580000|2021-09-17 12:43:00|3442.87|3434.17|3442.48|3433.78|3442.87|3434.17|3441.69|3432.99|20
1631882590000|2021-09-17 12:43:10|3442.86|3434.16|3445.89|3437.19|3445.92|3437.22|3442.86|3434.16|37
1631882600000|2021-09-17 12:43:20|3445.93|3437.23|3450.44|3441.74|3450.47|3441.77|3445.89|3437.19|38
1631882610000|2021-09-17 12:43:30|3450.43|3441.73|3452.45|3443.75|3452.45|3443.75|3449.57|3440.87|39
1631882620000|2021-09-17 12:43:40|3452.64|3443.94|3454.44|3445.74|3454.94|3446.24|3452.56|3443.86|37
1631882630000|2021-09-17 12:43:50|3454.45|3445.75|3456.63|3447.93|3456.7|3448|3454.45|3445.75|39
1631882640000|2021-09-17 12:44:00|3456.65|3447.95|3457.41|3448.71|3457.99|3449.29|3456.44|3447.74|30
1631882650000|2021-09-17 12:44:10|3457.36|3448.66|3455.24|3446.54|3457.36|3448.66|3455.07|3446.37|39
1631882660000|2021-09-17 12:44:20|3455.23|3446.53|3454.47|3445.77|3455.24|3446.54|3454.4|3445.7|37
1631882670000|2021-09-17 12:44:30|3454.45|3445.75|3454.55|3445.85|3455.15|3446.45|3453.75|3445.05|36
1631882680000|2021-09-17 12:44:40|3454.53|3445.83|3454.95|3446.25|3455|3446.3|3454.1|3445.4|31
1631882690000|2021-09-17 12:44:50|3454.93|3446.23|3453.62|3444.92|3455|3446.3|3453.53|3444.83|28
1631882700000|2021-09-17 12:45:00|3453.74|3445.04|3449.52|3440.82|3453.74|3445.04|3449.52|3440.82|38
1631882710000|2021-09-17 12:45:10|3449.41|3440.71|3447.94|3439.24|3449.41|3440.71|3447.85|3439.15|35
1631882720000|2021-09-17 12:45:20|3448.2|3439.5|3450.58|3441.88|3450.83|3442.13|3447.99|3439.29|38
1631882730000|2021-09-17 12:45:30|3450.46|3441.76|3451.01|3442.31|3451.62|3442.92|3450.46|3441.76|37
1631882740000|2021-09-17 12:45:40|3450.95|3442.25|3450.29|3441.59|3451.45|3442.75|3450.29|3441.59|32
1631882750000|2021-09-17 12:45:50|3450.38|3441.68|3449.84|3441.14|3450.55|3441.85|3449.76|3441.06|32
1631882760000|2021-09-17 12:46:00|3450.17|3441.47|3447.93|3439.23|3450.25|3441.55|3447.81|3439.11|36
1631882770000|2021-09-17 12:46:10|3447.78|3439.08|3449.2|3440.5|3449.23|3440.53|3447.78|3439.08|36
1631882780000|2021-09-17 12:46:20|3449.19|3440.49|3448.7|3440|3449.8|3441.1|3448.07|3439.37|31
1631882790000|2021-09-17 12:46:30|3448.68|3439.98|3448.58|3439.88|3449.6|3440.9|3447.59|3438.89|33
1631882800000|2021-09-17 12:46:40|3448.64|3439.94|3448.29|3439.59|3449.1|3440.4|3447.74|3439.04|31
1631882810000|2021-09-17 12:46:50|3448.42|3439.72|3449.01|3440.31|3449.03|3440.33|3448.37|3439.67|34
1631882820000|2021-09-17 12:47:00|3448.98|3440.28|3449.24|3440.54|3449.24|3440.54|3448.72|3440.02|27
1631882830000|2021-09-17 12:47:10|3449.19|3440.49|3447.42|3438.72|3449.32|3440.62|3447.42|3438.72|33
1631882840000|2021-09-17 12:47:20|3447.23|3438.53|3447.4|3438.7|3447.45|3438.75|3446.15|3437.45|32
1631882850000|2021-09-17 12:47:30|3447.45|3438.75|3447.19|3438.49|3447.53|3438.83|3446.96|3438.26|24
1631882860000|2021-09-17 12:47:40|3447.12|3438.42|3445.46|3436.76|3447.12|3438.42|3444.64|3435.94|38
1631882870000|2021-09-17 12:47:50|3445.41|3436.71|3446.04|3437.34|3446.38|3437.68|3444.51|3435.81|32
1631882880000|2021-09-17 12:48:00|3445.8|3437.1|3446.16|3437.46|3446.31|3437.61|3445.8|3437.1|13
1631882890000|2021-09-17 12:48:10|3446.31|3437.61|3446.68|3437.98|3447.22|3438.52|3446.08|3437.38|26
1631882900000|2021-09-17 12:48:20|3447.21|3438.51|3447.22|3438.52|3447.22|3438.52|3446.69|3437.99|14
1631882910000|2021-09-17 12:48:30|3447.21|3438.51|3446.62|3437.92|3447.25|3438.55|3446.57|3437.87|17
1631882920000|2021-09-17 12:48:40|3447.4|3438.7|3447.04|3438.34|3447.4|3438.7|3447.04|3438.34|10
1631882930000|2021-09-17 12:48:50|3447.07|3438.37|3447.33|3438.63|3447.4|3438.7|3447.05|3438.35|20
1631882940000|2021-09-17 12:49:00|3446.64|3437.94|3445.88|3437.18|3446.64|3437.94|3445.52|3436.82|28
1631882950000|2021-09-17 12:49:10|3445.48|3436.78|3445.68|3436.98|3446.12|3437.42|3445.02|3436.32|33
1631882960000|2021-09-17 12:49:20|3445.65|3436.95|3448.07|3439.37|3448.07|3439.37|3444.72|3436.02|32
1631882970000|2021-09-17 12:49:30|3448.16|3439.46|3447.64|3438.94|3448.16|3439.46|3447.54|3438.84|23
1631882980000|2021-09-17 12:49:40|3448.2|3439.5|3447.72|3439.02|3449.32|3440.62|3447.67|3438.97|29
1631882990000|2021-09-17 12:49:50|3447.7|3439|3447.57|3438.87|3448.63|3439.93|3447.33|3438.63|29
1631883000000|2021-09-17 12:50:00|3447.54|3438.84|3446.9|3438.2|3448.28|3439.58|3446.9|3438.2|35
1631883010000|2021-09-17 12:50:10|3446.89|3438.19|3447.22|3438.52|3447.56|3438.86|3446.12|3437.42|34
1631883020000|2021-09-17 12:50:20|3447.23|3438.53|3446.84|3438.14|3447.54|3438.84|3446.81|3438.11|31
1631883030000|2021-09-17 12:50:30|3446.98|3438.28|3446.38|3437.68|3446.98|3438.28|3446.38|3437.68|28
1631883040000|2021-09-17 12:50:40|3446.36|3437.66|3446.19|3437.49|3446.5|3437.8|3446.19|3437.49|25
1631883050000|2021-09-17 12:50:50|3446.41|3437.71|3443.56|3434.86|3446.47|3437.77|3443.56|3434.86|32
1631883060000|2021-09-17 12:51:00|3444.38|3435.68|3445.3|3436.6|3445.3|3436.6|3444.06|3435.36|33
1631883070000|2021-09-17 12:51:10|3444.75|3436.05|3443.49|3434.79|3444.78|3436.08|3443.16|3434.46|31
1631883080000|2021-09-17 12:51:20|3443.73|3435.03|3443.37|3434.67|3443.73|3435.03|3443.08|3434.38|23
1631883090000|2021-09-17 12:51:30|3443.55|3434.85|3443.96|3435.26|3443.96|3435.26|3443.31|3434.61|26
1631883100000|2021-09-17 12:51:40|3444.08|3435.38|3444.05|3435.35|3444.09|3435.39|3443.8|3435.1|32
1631883110000|2021-09-17 12:51:50|3444|3435.3|3444.24|3435.54|3444.37|3435.67|3444|3435.3|30
1631883120000|2021-09-17 12:52:00|3444.33|3435.63|3444.32|3435.62|3445.52|3436.82|3444.06|3435.36|31
1631883130000|2021-09-17 12:52:10|3444.31|3435.61|3443.07|3434.37|3444.32|3435.62|3443.05|3434.35|28
1631883140000|2021-09-17 12:52:20|3443.06|3434.36|3443.04|3434.34|3443.49|3434.79|3442.79|3434.09|26
1631883150000|2021-09-17 12:52:30|3443.06|3434.36|3442.83|3434.13|3443.5|3434.8|3442.68|3433.98|37
1631883160000|2021-09-17 12:52:40|3442.82|3434.12|3443.11|3434.41|3443.19|3434.49|3442.68|3433.98|31
1631883170000|2021-09-17 12:52:50|3443.1|3434.4|3443.33|3434.63|3443.34|3434.64|3443.05|3434.35|33
1631883180000|2021-09-17 12:53:00|3443.25|3434.55|3443.2|3434.5|3443.4|3434.7|3443.2|3434.5|21
1631883190000|2021-09-17 12:53:10|3443.13|3434.43|3443.04|3434.34|3443.32|3434.62|3442.84|3434.14|32
1631883200000|2021-09-17 12:53:20|3442.83|3434.13|3442.13|3433.43|3443.18|3434.48|3441.9|3433.2|32
1631883210000|2021-09-17 12:53:30|3442.24|3433.54|3442.13|3433.43|3442.41|3433.71|3442.02|3433.32|18
1631883220000|2021-09-17 12:53:40|3442.08|3433.38|3442.63|3433.93|3442.84|3434.14|3441.68|3432.98|28
1631883230000|2021-09-17 12:53:50|3442.55|3433.85|3442.68|3433.98|3442.68|3433.98|3442.5|3433.8|15
1631883240000|2021-09-17 12:54:00|3442.61|3433.91|3442.61|3433.91|3442.61|3433.91|3442.61|3433.91|1
1631883250000|2021-09-17 12:54:10|3442.68|3433.98|3442.3|3433.6|3442.78|3434.08|3442.3|3433.6|12
1631883260000|2021-09-17 12:54:20|3442.68|3433.98|3445.14|3436.44|3445.14|3436.44|3442.43|3433.73|28
1631883270000|2021-09-17 12:54:30|3445.3|3436.6|3443.93|3435.23|3446.08|3437.38|3443.6|3434.9|36
1631883280000|2021-09-17 12:54:40|3443.89|3435.19|3442.9|3434.2|3444.45|3435.75|3442.9|3434.2|22
1631883290000|2021-09-17 12:54:50|3442.88|3434.18|3442.83|3434.13|3443|3434.3|3442.46|3433.76|17
1631883300000|2021-09-17 12:55:00|3442.88|3434.18|3442.52|3433.82|3443|3434.3|3442.49|3433.79|24
1631883310000|2021-09-17 12:55:10|3442.53|3433.83|3443.35|3434.65|3444.02|3435.32|3442.53|3433.83|27
1631883320000|2021-09-17 12:55:20|3443.36|3434.66|3443.62|3434.92|3443.98|3435.28|3443.19|3434.49|27
1631883330000|2021-09-17 12:55:30|3443.5|3434.8|3443.96|3435.26|3444.2|3435.5|3443.49|3434.79|27
1631883340000|2021-09-17 12:55:40|3444.14|3435.44|3443.96|3435.26|3445.03|3436.33|3443.96|3435.26|33
1631883350000|2021-09-17 12:55:50|3443.95|3435.25|3444.44|3435.74|3444.81|3436.11|3443.95|3435.25|35
1631883360000|2021-09-17 12:56:00|3444.49|3435.79|3444.75|3436.05|3444.87|3436.17|3444.49|3435.79|33
1631883370000|2021-09-17 12:56:10|3444.74|3436.04|3444.77|3436.07|3444.85|3436.15|3444.6|3435.9|29
1631883380000|2021-09-17 12:56:20|3444.76|3436.06|3444.64|3435.94|3444.81|3436.11|3444.47|3435.77|28
1631883390000|2021-09-17 12:56:30|3444.68|3435.98|3444.47|3435.77|3444.71|3436.01|3444.45|3435.75|36
1631883400000|2021-09-17 12:56:40|3444.46|3435.76|3446.41|3437.71|3446.41|3437.71|3444.4|3435.7|35
1631883410000|2021-09-17 12:56:50|3446.33|3437.63|3447.19|3438.49|3447.27|3438.57|3446.29|3437.59|23
1631883420000|2021-09-17 12:57:00|3447.24|3438.54|3448.54|3439.84|3448.54|3439.84|3447.24|3438.54|19
1631883430000|2021-09-17 12:57:10|3448.47|3439.77|3448.32|3439.62|3448.47|3439.77|3448.3|3439.6|16
1631883440000|2021-09-17 12:57:20|3448.29|3439.59|3448.26|3439.56|3448.39|3439.69|3447.83|3439.13|32
1631883450000|2021-09-17 12:57:30|3448.46|3439.76|3450.85|3442.15|3451.29|3442.59|3448.45|3439.75|33
1631883460000|2021-09-17 12:57:40|3451.26|3442.56|3451.96|3443.26|3452.66|3443.96|3451.26|3442.56|35
1631883470000|2021-09-17 12:57:50|3452.08|3443.38|3451.38|3442.68|3452.39|3443.69|3451.38|3442.68|29
1631883480000|2021-09-17 12:58:00|3451.28|3442.58|3452.93|3444.23|3452.93|3444.23|3450.83|3442.13|37
1631883490000|2021-09-17 12:58:10|3452.94|3444.24|3455.82|3447.12|3455.83|3447.13|3452.49|3443.79|30
1631883500000|2021-09-17 12:58:20|3455.68|3446.98|3454.35|3445.65|3455.73|3447.03|3454.33|3445.63|39
1631883510000|2021-09-17 12:58:30|3454.45|3445.75|3455.94|3447.24|3456.18|3447.48|3454.45|3445.75|35
1631883520000|2021-09-17 12:58:40|3455.76|3447.06|3457.16|3448.46|3457.59|3448.89|3455.37|3446.67|37
1631883530000|2021-09-17 12:58:50|3457.21|3448.51|3457.85|3449.15|3457.95|3449.25|3456.75|3448.05|36
1631883540000|2021-09-17 12:59:00|3457.91|3449.21|3457.22|3448.52|3457.95|3449.25|3457.22|3448.52|26
1631883550000|2021-09-17 12:59:10|3457.24|3448.54|3456.85|3448.15|3457.24|3448.54|3456.16|3447.46|36
1631883560000|2021-09-17 12:59:20|3456.87|3448.17|3456.96|3448.26|3457.11|3448.41|3456.64|3447.94|31
1631883570000|2021-09-17 12:59:30|3456.97|3448.27|3458.45|3449.75|3458.61|3449.91|3456.97|3448.27|30
1631883580000|2021-09-17 12:59:40|3458.41|3449.71|3459.76|3451.06|3459.98|3451.28|3458.37|3449.67|32
1631883590000|2021-09-17 12:59:50|3459.87|3451.17|3459.39|3450.69|3459.87|3451.17|3458.74|3450.04|36
1631883600000|2021-09-17 13:00:00|3459.64|3450.94|3461.32|3452.62|3461.32|3452.62|3459.24|3450.54|32
1631883610000|2021-09-17 13:00:10|3461.34|3452.64|3460.09|3451.39|3461.64|3452.94|3460.09|3451.39|38
1631883620000|2021-09-17 13:00:20|3460.12|3451.42|3458.76|3450.06|3460.19|3451.49|3458.66|3449.96|38
1631883630000|2021-09-17 13:00:30|3458.8|3450.1|3457.61|3448.91|3459.39|3450.69|3456.86|3448.16|36
1631883640000|2021-09-17 13:00:40|3456.92|3448.22|3456.3|3447.6|3458.02|3449.32|3455.73|3447.03|33
1631883650000|2021-09-17 13:00:50|3456.34|3447.64|3457.05|3448.35|3457.44|3448.74|3456.04|3447.34|31
1631883660000|2021-09-17 13:01:00|3457.07|3448.37|3457.1|3448.4|3457.1|3448.4|3457|3448.3|21
1631883670000|2021-09-17 13:01:10|3456.93|3448.23|3456.28|3447.58|3457.03|3448.33|3456.11|3447.41|23
1631883680000|2021-09-17 13:01:20|3455.9|3447.2|3454.55|3445.85|3455.9|3447.2|3454.42|3445.72|30
1631883690000|2021-09-17 13:01:30|3454.45|3445.75|3455.31|3446.61|3455.33|3446.63|3454.32|3445.62|29
1631883700000|2021-09-17 13:01:40|3455.32|3446.62|3453.8|3445.1|3455.32|3446.62|3453.8|3445.1|31
1631883710000|2021-09-17 13:01:50|3453.79|3445.09|3453.69|3444.99|3454.3|3445.6|3453.57|3444.87|32
1631883720000|2021-09-17 13:02:00|3453.68|3444.98|3453.54|3444.84|3453.72|3445.02|3453.47|3444.77|31
1631883730000|2021-09-17 13:02:10|3453.56|3444.86|3453.54|3444.84|3453.62|3444.92|3453.37|3444.67|29
1631883740000|2021-09-17 13:02:20|3453.42|3444.72|3451.24|3442.54|3453.42|3444.72|3451.24|3442.54|34
1631883750000|2021-09-17 13:02:30|3451.26|3442.56|3451.57|3442.87|3452.24|3443.54|3451.18|3442.48|31
1631883760000|2021-09-17 13:02:40|3451.58|3442.88|3451.24|3442.54|3451.58|3442.88|3451.19|3442.49|23
1631883770000|2021-09-17 13:02:50|3451.22|3442.52|3451.28|3442.58|3451.28|3442.58|3451.13|3442.43|10
1631883780000|2021-09-17 13:03:00|3451.29|3442.59|3451.26|3442.56|3451.57|3442.87|3451.1|3442.4|28
1631883790000|2021-09-17 13:03:10|3451.23|3442.53|3450.69|3441.99|3451.23|3442.53|3450.54|3441.84|26
1631883800000|2021-09-17 13:03:20|3450.71|3442.01|3450.84|3442.14|3451.18|3442.48|3450.71|3442.01|13
1631883810000|2021-09-17 13:03:30|3450.76|3442.06|3451.88|3443.18|3452.06|3443.36|3450.76|3442.06|33
1631883820000|2021-09-17 13:03:40|3451.91|3443.21|3451.27|3442.57|3451.93|3443.23|3451.24|3442.54|30
1631883830000|2021-09-17 13:03:50|3451.24|3442.54|3451.38|3442.68|3451.55|3442.85|3450.85|3442.15|23
1631883840000|2021-09-17 13:04:00|3451.43|3442.73|3451.3|3442.6|3451.48|3442.78|3451.27|3442.57|30
1631883850000|2021-09-17 13:04:10|3451.22|3442.52|3451.42|3442.72|3451.85|3443.15|3451.06|3442.36|32
1631883860000|2021-09-17 13:04:20|3451.39|3442.69|3452.16|3443.46|3452.23|3443.53|3451.32|3442.62|30
1631883870000|2021-09-17 13:04:30|3452.01|3443.31|3453.97|3445.27|3453.97|3445.27|3451.98|3443.28|24
1631883880000|2021-09-17 13:04:40|3453.99|3445.29|3454.33|3445.63|3454.36|3445.66|3453.99|3445.29|12
1631883890000|2021-09-17 13:04:50|3454.35|3445.65|3455.44|3446.74|3456.1|3447.4|3454.35|3445.65|33
1631883900000|2021-09-17 13:05:00|3455.52|3446.82|3454.76|3446.06|3455.68|3446.98|3454.73|3446.03|32
1631883910000|2021-09-17 13:05:10|3454.57|3445.87|3453.01|3444.31|3454.64|3445.94|3452.91|3444.21|36
1631883920000|2021-09-17 13:05:20|3453.02|3444.32|3451.99|3443.29|3453.02|3444.32|3451.97|3443.27|34
1631883930000|2021-09-17 13:05:30|3452.26|3443.56|3452.5|3443.8|3452.5|3443.8|3451.97|3443.27|32
1631883940000|2021-09-17 13:05:40|3452.48|3443.78|3451.56|3442.86|3452.48|3443.78|3451.33|3442.63|31
1631883950000|2021-09-17 13:05:50|3451.6|3442.9|3451.41|3442.71|3451.68|3442.98|3451.02|3442.32|27
1631883960000|2021-09-17 13:06:00|3451.38|3442.68|3452.82|3444.12|3452.91|3444.21|3450.93|3442.23|30
1631883970000|2021-09-17 13:06:10|3452.75|3444.05|3451.12|3442.42|3452.75|3444.05|3450.98|3442.28|33
1631883980000|2021-09-17 13:06:20|3451.08|3442.38|3451.29|3442.59|3451.4|3442.7|3451.08|3442.38|23
1631883990000|2021-09-17 13:06:30|3451.24|3442.54|3451.33|3442.63|3451.33|3442.63|3451.2|3442.5|15
1631884000000|2021-09-17 13:06:40|3451.32|3442.62|3450.32|3441.62|3451.4|3442.7|3449.88|3441.18|32
1631884010000|2021-09-17 13:06:50|3450.33|3441.63|3448.09|3439.39|3450.45|3441.75|3448.09|3439.39|27
1631884020000|2021-09-17 13:07:00|3447.93|3439.23|3447.57|3438.87|3448.57|3439.87|3446.18|3437.48|39
1631884030000|2021-09-17 13:07:10|3447.52|3438.82|3447.44|3438.74|3447.67|3438.97|3447.08|3438.38|34
1631884040000|2021-09-17 13:07:20|3447.41|3438.71|3447.48|3438.78|3447.48|3438.78|3447.13|3438.43|25
1631884050000|2021-09-17 13:07:30|3447.49|3438.79|3448.09|3439.39|3448.09|3439.39|3447.48|3438.78|16
1631884060000|2021-09-17 13:07:40|3448.1|3439.4|3448.09|3439.39|3448.1|3439.4|3448.09|3439.39|8
1631884070000|2021-09-17 13:07:50|3448.15|3439.45|3447.41|3438.71|3448.15|3439.45|3447.19|3438.49|24
1631884080000|2021-09-17 13:08:00|3447.38|3438.68|3447.5|3438.8|3447.56|3438.86|3447.2|3438.5|23
1631884090000|2021-09-17 13:08:10|3447.49|3438.79|3447.59|3438.89|3447.59|3438.89|3447.47|3438.77|19
1631884100000|2021-09-17 13:08:20|3447.48|3438.78|3447.43|3438.73|3447.5|3438.8|3447.28|3438.58|22
1631884110000|2021-09-17 13:08:30|3447.54|3438.84|3448.94|3440.24|3449.08|3440.38|3447.54|3438.84|26
1631884120000|2021-09-17 13:08:40|3448.95|3440.25|3447.98|3439.28|3448.95|3440.25|3447.79|3439.09|32
1631884130000|2021-09-17 13:08:50|3448.02|3439.32|3447.73|3439.03|3448.2|3439.5|3447.71|3439.01|28
1631884140000|2021-09-17 13:09:00|3447.78|3439.08|3447.69|3438.99|3448.2|3439.5|3447.28|3438.58|17
1631884150000|2021-09-17 13:09:10|3447.12|3438.42|3447.67|3438.97|3448.2|3439.5|3446.97|3438.27|22
1631884160000|2021-09-17 13:09:20|3447.58|3438.88|3447.97|3439.27|3448.2|3439.5|3446.99|3438.29|22
1631884170000|2021-09-17 13:09:30|3447.93|3439.23|3447.61|3438.91|3448.2|3439.5|3447.6|3438.9|28
1631884180000|2021-09-17 13:09:40|3447.59|3438.89|3448.51|3439.81|3448.51|3439.81|3447.53|3438.83|28
1631884190000|2021-09-17 13:09:50|3448.6|3439.9|3449.36|3440.66|3449.47|3440.77|3448.43|3439.73|35
1631884200000|2021-09-17 13:10:00|3449.43|3440.73|3448.55|3439.85|3449.43|3440.73|3448.5|3439.8|32
1631884210000|2021-09-17 13:10:10|3448.54|3439.84|3446.58|3437.88|3448.77|3440.07|3446.22|3437.52|31
1631884220000|2021-09-17 13:10:20|3446.5|3437.8|3446.76|3438.06|3447|3438.3|3446.21|3437.51|32
1631884230000|2021-09-17 13:10:30|3446.67|3437.97|3446.9|3438.2|3446.94|3438.24|3446.54|3437.84|23
1631884240000|2021-09-17 13:10:40|3446.95|3438.25|3446.82|3438.12|3447|3438.3|3446.75|3438.05|24
1631884250000|2021-09-17 13:10:50|3446.78|3438.08|3446.78|3438.08|3446.91|3438.21|3446.52|3437.82|24
1631884260000|2021-09-17 13:11:00|3446.74|3438.04|3446.9|3438.2|3446.91|3438.21|3446.5|3437.8|20
1631884270000|2021-09-17 13:11:10|3446.77|3438.07|3446.76|3438.06|3447|3438.3|3446.7|3438|23
1631884280000|2021-09-17 13:11:20|3446.69|3437.99|3445.88|3437.18|3447.2|3438.5|3445.62|3436.92|30
1631884290000|2021-09-17 13:11:30|3445.7|3437|3446.27|3437.57|3446.54|3437.84|3445.7|3437|25
1631884300000|2021-09-17 13:11:40|3446.22|3437.52|3447.89|3439.19|3447.89|3439.19|3446.22|3437.52|26
1631884310000|2021-09-17 13:11:50|3447.94|3439.24|3448.98|3440.28|3449.63|3440.93|3447.94|3439.24|23
1631884320000|2021-09-17 13:12:00|3449.01|3440.31|3448.26|3439.56|3449.09|3440.39|3448.26|3439.56|35
1631884330000|2021-09-17 13:12:10|3448.27|3439.57|3448.36|3439.66|3448.37|3439.67|3448.25|3439.55|23
1631884340000|2021-09-17 13:12:20|3448.33|3439.63|3449.91|3441.21|3449.91|3441.21|3448.33|3439.63|24
1631884350000|2021-09-17 13:12:30|3450.28|3441.58|3451.29|3442.59|3451.29|3442.59|3450.03|3441.33|36
1631884360000|2021-09-17 13:12:40|3451.5|3442.8|3451.05|3442.35|3451.87|3443.17|3450.33|3441.63|36
1631884370000|2021-09-17 13:12:50|3451.01|3442.31|3449.44|3440.74|3451.02|3442.32|3449.37|3440.67|37
1631884380000|2021-09-17 13:13:00|3449.5|3440.8|3448.95|3440.25|3449.7|3441|3448.53|3439.83|30
1631884390000|2021-09-17 13:13:10|3448.97|3440.27|3451.24|3442.54|3451.24|3442.54|3448.96|3440.26|33
1631884400000|2021-09-17 13:13:20|3451|3442.3|3449.49|3440.79|3451.78|3443.08|3449.47|3440.77|35
1631884410000|2021-09-17 13:13:30|3449.66|3440.96|3448.31|3439.61|3449.66|3440.96|3447.86|3439.16|36
1631884420000|2021-09-17 13:13:40|3448.2|3439.5|3448.23|3439.53|3448.86|3440.16|3447.97|3439.27|38
1631884430000|2021-09-17 13:13:50|3448.21|3439.51|3447.85|3439.15|3448.97|3440.27|3447.85|3439.15|38
1631884440000|2021-09-17 13:14:00|3447.84|3439.14|3448.34|3439.64|3448.34|3439.64|3447.84|3439.14|39
1631884450000|2021-09-17 13:14:10|3448.36|3439.66|3450.32|3441.62|3450.92|3442.22|3448.36|3439.66|35
1631884460000|2021-09-17 13:14:20|3450.3|3441.6|3451.52|3442.82|3451.53|3442.83|3450.25|3441.55|25
1631884470000|2021-09-17 13:14:30|3451.53|3442.83|3452.35|3443.65|3452.48|3443.78|3451.46|3442.76|24
1631884480000|2021-09-17 13:14:40|3452.4|3443.7|3452.47|3443.77|3452.77|3444.07|3452.39|3443.69|21
1631884490000|2021-09-17 13:14:50|3452.95|3444.25|3453.92|3445.22|3453.92|3445.22|3452.95|3444.25|28
1631884500000|2021-09-17 13:15:00|3453.9|3445.2|3454.49|3445.79|3454.5|3445.8|3453.9|3445.2|25
1631884510000|2021-09-17 13:15:10|3454.48|3445.78|3454.96|3446.26|3455.46|3446.76|3454.35|3445.65|23
1631884520000|2021-09-17 13:15:20|3455.09|3446.39|3454.41|3445.71|3455.09|3446.39|3454.41|3445.71|26
1631884530000|2021-09-17 13:15:30|3454.52|3445.82|3453.51|3444.81|3454.52|3445.82|3453.08|3444.38|38
1631884540000|2021-09-17 13:15:40|3453.45|3444.75|3453.06|3444.36|3453.45|3444.75|3452.91|3444.21|29
1631884550000|2021-09-17 13:15:50|3453.34|3444.64|3453.53|3444.83|3453.53|3444.83|3452.99|3444.29|28
1631884560000|2021-09-17 13:16:00|3453.31|3444.61|3452.26|3443.56|3453.53|3444.83|3452.04|3443.34|34
1631884570000|2021-09-17 13:16:10|3452.32|3443.62|3452.69|3443.99|3452.9|3444.2|3452.25|3443.55|22
1631884580000|2021-09-17 13:16:20|3452.12|3443.42|3450.64|3441.94|3452.66|3443.96|3450.19|3441.49|23
1631884590000|2021-09-17 13:16:30|3450.51|3441.81|3451.14|3442.44|3451.2|3442.5|3450.03|3441.33|25
1631884600000|2021-09-17 13:16:40|3451.11|3442.41|3450.67|3441.97|3451.11|3442.41|3450.31|3441.61|26
1631884610000|2021-09-17 13:16:50|3450.7|3442|3449.83|3441.13|3451.46|3442.76|3449.83|3441.13|27
1631884620000|2021-09-17 13:17:00|3449.26|3440.56|3448.31|3439.61|3449.27|3440.57|3448.3|3439.6|33
1631884630000|2021-09-17 13:17:10|3448.3|3439.6|3447.23|3438.53|3448.3|3439.6|3446.99|3438.29|35
1631884640000|2021-09-17 13:17:20|3447.41|3438.71|3446.37|3437.67|3447.41|3438.71|3446.37|3437.67|31
1631884650000|2021-09-17 13:17:30|3446.44|3437.74|3444.88|3436.18|3446.48|3437.78|3444.88|3436.18|32
1631884660000|2021-09-17 13:17:40|3444.91|3436.21|3443.97|3435.27|3445.08|3436.38|3443.35|3434.65|35
1631884670000|2021-09-17 13:17:50|3443.79|3435.09|3440.9|3432.2|3443.83|3435.13|3440.9|3432.2|35
1631884680000|2021-09-17 13:18:00|3441.61|3432.91|3441.97|3433.27|3442.07|3433.37|3441|3432.3|27
1631884690000|2021-09-17 13:18:10|3442.06|3433.36|3442.63|3433.93|3443.53|3434.83|3442.06|3433.36|37
1631884700000|2021-09-17 13:18:20|3442.8|3434.1|3442.92|3434.22|3443.05|3434.35|3442.4|3433.7|33
1631884710000|2021-09-17 13:18:30|3442.91|3434.21|3442.96|3434.26|3443.08|3434.38|3442.77|3434.07|34
1631884720000|2021-09-17 13:18:40|3442.92|3434.22|3442.93|3434.23|3443.34|3434.64|3442.58|3433.88|35
1631884730000|2021-09-17 13:18:50|3443.11|3434.41|3441.97|3433.27|3443.15|3434.45|3441.97|3433.27|31
1631884740000|2021-09-17 13:19:00|3442.27|3433.57|3442.12|3433.42|3442.6|3433.9|3441.28|3432.58|24
1631884750000|2021-09-17 13:19:10|3442.05|3433.35|3443.67|3434.97|3443.67|3434.97|3441.33|3432.63|26
1631884760000|2021-09-17 13:19:20|3443.85|3435.15|3443.65|3434.95|3445.69|3436.99|3443.4|3434.7|39
1631884770000|2021-09-17 13:19:30|3443.57|3434.87|3442.49|3433.79|3444.16|3435.46|3441.7|3433|34
1631884780000|2021-09-17 13:19:40|3442.47|3433.77|3441.29|3432.59|3442.8|3434.1|3441.16|3432.46|38
1631884790000|2021-09-17 13:19:50|3441.3|3432.6|3438.67|3429.97|3441.31|3432.61|3438.38|3429.68|35
1631884800000|2021-09-17 13:20:00|3438.62|3429.92|3438.58|3429.88|3439.3|3430.6|3437.92|3429.22|37
1631884810000|2021-09-17 13:20:10|3438.59|3429.89|3438.05|3429.35|3439.27|3430.57|3437.87|3429.17|36
1631884820000|2021-09-17 13:20:20|3438.39|3429.69|3437.48|3428.78|3439.03|3430.33|3437.48|3428.78|29
1631884830000|2021-09-17 13:20:30|3437.56|3428.86|3439.5|3430.8|3439.94|3431.24|3437.54|3428.84|33
1631884840000|2021-09-17 13:20:40|3439.44|3430.74|3440.29|3431.59|3441.16|3432.46|3439.44|3430.74|31
1631884850000|2021-09-17 13:20:50|3440.14|3431.44|3438.45|3429.75|3440.14|3431.44|3438.26|3429.56|40
1631884860000|2021-09-17 13:21:00|3438.44|3429.74|3438.17|3429.47|3438.75|3430.05|3438.04|3429.34|36
1631884870000|2021-09-17 13:21:10|3438.11|3429.41|3437.64|3428.94|3438.29|3429.59|3437.63|3428.93|32
1631884880000|2021-09-17 13:21:20|3437.63|3428.93|3434.97|3426.27|3437.73|3429.03|3434.6|3425.9|34
1631884890000|2021-09-17 13:21:30|3434.94|3426.24|3434.96|3426.26|3435.48|3426.78|3434.11|3425.41|35
1631884900000|2021-09-17 13:21:40|3435.23|3426.53|3434.42|3425.72|3435.23|3426.53|3433.68|3424.98|35
1631884910000|2021-09-17 13:21:50|3434.27|3425.57|3434.27|3425.57|3434.67|3425.97|3433.55|3424.85|39
1631884920000|2021-09-17 13:22:00|3434.28|3425.58|3433.82|3425.12|3434.35|3425.65|3433.76|3425.06|37
1631884930000|2021-09-17 13:22:10|3433.84|3425.14|3434.27|3425.57|3434.3|3425.6|3433.55|3424.85|37
1631884940000|2021-09-17 13:22:20|3434.26|3425.56|3437.29|3428.59|3437.45|3428.75|3434.21|3425.51|32
1631884950000|2021-09-17 13:22:30|3437.24|3428.54|3439.69|3430.99|3441.75|3433.05|3437.23|3428.53|38
1631884960000|2021-09-17 13:22:40|3439.63|3430.93|3441.52|3432.82|3441.52|3432.82|3439.6|3430.9|35
1631884970000|2021-09-17 13:22:50|3441.54|3432.84|3443.44|3434.74|3443.44|3434.74|3441.42|3432.72|21
1631884980000|2021-09-17 13:23:00|3443.53|3434.83|3440.81|3432.11|3443.53|3434.83|3440.67|3431.97|35
1631884990000|2021-09-17 13:23:10|3440.62|3431.92|3440.54|3431.84|3440.62|3431.92|3440.18|3431.48|29
1631885000000|2021-09-17 13:23:20|3440.57|3431.87|3441.08|3432.38|3441.65|3432.95|3440.55|3431.85|39
1631885010000|2021-09-17 13:23:30|3440.99|3432.29|3441.19|3432.49|3441.71|3433.01|3440.97|3432.27|37
1631885020000|2021-09-17 13:23:40|3441.59|3432.89|3442.64|3433.94|3442.64|3433.94|3441.1|3432.4|37
1631885030000|2021-09-17 13:23:50|3442.7|3434|3445.41|3436.71|3446.03|3437.33|3442.7|3434|38
1631885040000|2021-09-17 13:24:00|3445.57|3436.87|3445.14|3436.44|3445.99|3437.29|3444.91|3436.21|34
1631885050000|2021-09-17 13:24:10|3445.12|3436.42|3444.38|3435.68|3445.14|3436.44|3444.19|3435.49|31
1631885060000|2021-09-17 13:24:20|3444.32|3435.62|3445.41|3436.71|3445.52|3436.82|3443.6|3434.9|34
1631885070000|2021-09-17 13:24:30|3445.34|3436.64|3445.43|3436.73|3445.43|3436.73|3445.02|3436.32|34
1631885080000|2021-09-17 13:24:40|3445.42|3436.72|3446.1|3437.4|3446.16|3437.46|3444.29|3435.59|33
1631885090000|2021-09-17 13:24:50|3446.25|3437.55|3446.91|3438.21|3446.94|3438.24|3446.25|3437.55|32
1631885100000|2021-09-17 13:25:00|3447.17|3438.47|3446.31|3437.61|3447.35|3438.65|3446.31|3437.61|33
1631885110000|2021-09-17 13:25:10|3446.17|3437.47|3445.86|3437.16|3446.35|3437.65|3445.43|3436.73|35
1631885120000|2021-09-17 13:25:20|3445.51|3436.81|3446.68|3437.98|3446.77|3438.07|3445.18|3436.48|30
1631885130000|2021-09-17 13:25:30|3446.83|3438.13|3446.06|3437.36|3447.07|3438.37|3445.76|3437.06|35
1631885140000|2021-09-17 13:25:40|3445.91|3437.21|3445.64|3436.94|3446.13|3437.43|3445.57|3436.87|35
1631885150000|2021-09-17 13:25:50|3445.78|3437.08|3445.85|3437.15|3445.85|3437.15|3445.71|3437.01|24
1631885160000|2021-09-17 13:26:00|3445.82|3437.12|3446.67|3437.97|3446.72|3438.02|3445.67|3436.97|29
1631885170000|2021-09-17 13:26:10|3446.66|3437.96|3447.03|3438.33|3447.31|3438.61|3446.61|3437.91|30
1631885180000|2021-09-17 13:26:20|3447.18|3438.48|3448.17|3439.47|3448.28|3439.58|3447.03|3438.33|29
1631885190000|2021-09-17 13:26:30|3448.21|3439.51|3450.61|3441.91|3450.61|3441.91|3448.21|3439.51|35
1631885200000|2021-09-17 13:26:40|3450.69|3441.99|3451.37|3442.67|3451.43|3442.73|3450.63|3441.93|29
1631885210000|2021-09-17 13:26:50|3451.35|3442.65|3451.15|3442.45|3452.34|3443.64|3451.15|3442.45|38
1631885220000|2021-09-17 13:27:00|3451.03|3442.33|3451.98|3443.28|3452.08|3443.38|3451.01|3442.31|35
1631885230000|2021-09-17 13:27:10|3451.99|3443.29|3451.99|3443.29|3452.18|3443.48|3451.59|3442.89|33
1631885240000|2021-09-17 13:27:20|3452.24|3443.54|3456.42|3447.72|3456.99|3448.29|3452.04|3443.34|38
1631885250000|2021-09-17 13:27:30|3456.54|3447.84|3458.89|3450.19|3459.26|3450.56|3455.35|3446.65|39
1631885260000|2021-09-17 13:27:40|3458.87|3450.17|3460.31|3451.61|3461.11|3452.41|3458.86|3450.16|37
1631885270000|2021-09-17 13:27:50|3460.42|3451.72|3460.32|3451.62|3460.77|3452.07|3459.14|3450.44|35
1631885280000|2021-09-17 13:28:00|3460.52|3451.82|3459.27|3450.57|3460.59|3451.89|3459.27|3450.57|35
1631885290000|2021-09-17 13:28:10|3459.2|3450.5|3459.8|3451.1|3459.8|3451.1|3458.55|3449.85|37
1631885300000|2021-09-17 13:28:20|3459.77|3451.07|3459.93|3451.23|3460.56|3451.86|3459.39|3450.69|33
1631885310000|2021-09-17 13:28:30|3459.8|3451.1|3459.63|3450.93|3459.8|3451.1|3458.95|3450.25|34
1631885320000|2021-09-17 13:28:40|3459.7|3451|3459.13|3450.43|3459.93|3451.23|3458.9|3450.2|33
1631885330000|2021-09-17 13:28:50|3459.17|3450.47|3459.13|3450.43|3460.33|3451.63|3459.06|3450.36|39
1631885340000|2021-09-17 13:29:00|3459.12|3450.42|3451.27|3442.57|3459.14|3450.44|3450.94|3442.24|39
1631885350000|2021-09-17 13:29:10|3451.13|3442.43|3450.45|3441.75|3451.77|3443.07|3450.45|3441.75|38
1631885360000|2021-09-17 13:29:20|3450.43|3441.73|3449.3|3440.6|3450.78|3442.08|3448.84|3440.14|37
1631885370000|2021-09-17 13:29:30|3449.19|3440.49|3448.63|3439.93|3450.28|3441.58|3447.75|3439.05|35
1631885380000|2021-09-17 13:29:40|3448.69|3439.99|3443.21|3434.51|3449.3|3440.6|3443.21|3434.51|40
1631885390000|2021-09-17 13:29:50|3442.75|3434.05|3444.92|3436.22|3446.07|3437.37|3441.28|3432.58|39
1631885400000|2021-09-17 13:30:00|3444.9|3436.2|3442.05|3433.35|3445.42|3436.72|3441.57|3432.87|37
1631885410000|2021-09-17 13:30:10|3442.12|3433.42|3447.41|3438.71|3447.41|3438.71|3441.88|3433.18|37
1631885420000|2021-09-17 13:30:20|3447.67|3438.97|3448.31|3439.61|3450.82|3442.12|3447.31|3438.61|37
1631885430000|2021-09-17 13:30:30|3448.39|3439.69|3451.19|3442.49|3452.03|3443.33|3448.39|3439.69|37
1631885440000|2021-09-17 13:30:40|3450.99|3442.29|3452.35|3443.65|3452.35|3443.65|3450.51|3441.81|32
1631885450000|2021-09-17 13:30:50|3452.86|3444.16|3455.44|3446.74|3455.94|3447.24|3452.86|3444.16|20
1631885460000|2021-09-17 13:31:00|3455.85|3447.15|3460.69|3451.99|3460.69|3451.99|3455.85|3447.15|20
1631885470000|2021-09-17 13:31:10|3460.97|3452.27|3464.47|3455.77|3465.03|3456.33|3460.97|3452.27|36
1631885480000|2021-09-17 13:31:20|3464.64|3455.94|3464.41|3455.71|3464.95|3456.25|3463.65|3454.95|40
1631885490000|2021-09-17 13:31:30|3464.01|3455.31|3464.25|3455.55|3465.28|3456.58|3463.44|3454.74|39
1631885500000|2021-09-17 13:31:40|3463.78|3455.08|3461.93|3453.23|3463.78|3455.08|3460.61|3451.91|39
1631885510000|2021-09-17 13:31:50|3462.28|3453.58|3464.06|3455.36|3464.06|3455.36|3460.96|3452.26|35
1631885520000|2021-09-17 13:32:00|3464.07|3455.37|3464.73|3456.03|3464.88|3456.18|3463.88|3455.18|37
1631885530000|2021-09-17 13:32:10|3464.7|3456|3464.41|3455.71|3464.79|3456.09|3464.02|3455.32|34
1631885540000|2021-09-17 13:32:20|3464.45|3455.75|3463.05|3454.35|3464.5|3455.8|3463.02|3454.32|36
1631885550000|2021-09-17 13:32:30|3462.43|3453.73|3462.56|3453.86|3463.42|3454.72|3462.05|3453.35|37
1631885560000|2021-09-17 13:32:40|3462.47|3453.77|3462.75|3454.05|3462.75|3454.05|3461.51|3452.81|34
1631885570000|2021-09-17 13:32:50|3462.68|3453.98|3464.55|3455.85|3464.55|3455.85|3462.66|3453.96|35
1631885580000|2021-09-17 13:33:00|3464.83|3456.13|3464.7|3456|3465|3456.3|3464.38|3455.68|32
1631885590000|2021-09-17 13:33:10|3464.67|3455.97|3463.77|3455.07|3464.69|3455.99|3463.45|3454.75|33
1631885600000|2021-09-17 13:33:20|3463.79|3455.09|3462.67|3453.97|3463.81|3455.11|3462.65|3453.95|40
1631885610000|2021-09-17 13:33:30|3462.65|3453.95|3460.45|3451.75|3462.71|3454.01|3460.45|3451.75|37
1631885620000|2021-09-17 13:33:40|3460.35|3451.65|3464.68|3455.98|3464.93|3456.23|3458.91|3450.21|38
1631885630000|2021-09-17 13:33:50|3464.67|3455.97|3464.1|3455.4|3465.84|3457.14|3463.96|3455.26|40
1631885640000|2021-09-17 13:34:00|3464.09|3455.39|3462.26|3453.56|3464.09|3455.39|3462.06|3453.36|32
1631885650000|2021-09-17 13:34:10|3461.91|3453.21|3460.18|3451.48|3461.91|3453.21|3459.5|3450.8|37
1631885660000|2021-09-17 13:34:20|3460.15|3451.45|3461.08|3452.38|3461.11|3452.41|3459.8|3451.1|34
1631885670000|2021-09-17 13:34:30|3460.98|3452.28|3461.18|3452.48|3462.42|3453.72|3460.39|3451.69|36
1631885680000|2021-09-17 13:34:40|3461.14|3452.44|3464.15|3455.45|3464.62|3455.92|3461.14|3452.44|34
1631885690000|2021-09-17 13:34:50|3464.16|3455.46|3464.05|3455.35|3464.42|3455.72|3463.69|3454.99|37
1631885700000|2021-09-17 13:35:00|3464.09|3455.39|3464.14|3455.44|3464.59|3455.89|3463.76|3455.06|39
1631885710000|2021-09-17 13:35:10|3464.29|3455.59|3463.23|3454.53|3464.45|3455.75|3463.23|3454.53|35
1631885720000|2021-09-17 13:35:20|3463.25|3454.55|3462.47|3453.77|3463.61|3454.91|3461.19|3452.49|35
1631885730000|2021-09-17 13:35:30|3462.52|3453.82|3461.56|3452.86|3462.69|3453.99|3461.5|3452.8|28
1631885740000|2021-09-17 13:35:40|3461.57|3452.87|3462.05|3453.35|3462.19|3453.49|3461.57|3452.87|34
1631885750000|2021-09-17 13:35:50|3461.91|3453.21|3461.9|3453.2|3462.17|3453.47|3461.5|3452.8|31
1631885760000|2021-09-17 13:36:00|3461.89|3453.19|3461.3|3452.6|3461.89|3453.19|3461.3|3452.6|34
1631885770000|2021-09-17 13:36:10|3461.17|3452.47|3459.27|3450.57|3461.17|3452.47|3458.71|3450.01|36
1631885780000|2021-09-17 13:36:20|3459.46|3450.76|3455.85|3447.15|3459.46|3450.76|3455.72|3447.02|39
1631885790000|2021-09-17 13:36:30|3455.91|3447.21|3456.03|3447.33|3456.79|3448.09|3455.37|3446.67|34
1631885800000|2021-09-17 13:36:40|3456.11|3447.41|3454.98|3446.28|3456.25|3447.55|3454.81|3446.11|37
1631885810000|2021-09-17 13:36:50|3455.01|3446.31|3455.15|3446.45|3455.64|3446.94|3455.01|3446.31|37
1631885820000|2021-09-17 13:37:00|3455.37|3446.67|3455.02|3446.32|3455.92|3447.22|3454.13|3445.43|36
1631885830000|2021-09-17 13:37:10|3454.88|3446.18|3453.84|3445.14|3455.23|3446.53|3453.84|3445.14|28
1631885840000|2021-09-17 13:37:20|3454.14|3445.44|3453.09|3444.39|3454.14|3445.44|3452.14|3443.44|35
1631885850000|2021-09-17 13:37:30|3453.05|3444.35|3453.04|3444.34|3453.09|3444.39|3452.03|3443.33|37
1631885860000|2021-09-17 13:37:40|3453.06|3444.36|3454.09|3445.39|3454.77|3446.07|3452.86|3444.16|34
1631885870000|2021-09-17 13:37:50|3454.05|3445.35|3455|3446.3|3455.37|3446.67|3453.87|3445.17|35
1631885880000|2021-09-17 13:38:00|3454.84|3446.14|3455.28|3446.58|3455.36|3446.66|3454.84|3446.14|25
1631885890000|2021-09-17 13:38:10|3455.31|3446.61|3454.85|3446.15|3455.42|3446.72|3454.46|3445.76|32
1631885900000|2021-09-17 13:38:20|3455.06|3446.36|3454.97|3446.27|3455.5|3446.8|3453.44|3444.74|38
1631885910000|2021-09-17 13:38:30|3454.96|3446.26|3453.41|3444.71|3455.22|3446.52|3453.41|3444.71|25
1631885920000|2021-09-17 13:38:40|3453.47|3444.77|3455.27|3446.57|3455.27|3446.57|3453.44|3444.74|38
1631885930000|2021-09-17 13:38:50|3455.49|3446.79|3455.52|3446.82|3455.56|3446.86|3455.06|3446.36|34
1631885940000|2021-09-17 13:39:00|3455.42|3446.72|3455.02|3446.32|3455.46|3446.76|3454.7|3446|29
1631885950000|2021-09-17 13:39:10|3454.43|3445.73|3455.6|3446.9|3455.6|3446.9|3454.43|3445.73|27
1631885960000|2021-09-17 13:39:20|3455.52|3446.82|3457.26|3448.56|3457.26|3448.56|3455.25|3446.55|32
1631885970000|2021-09-17 13:39:30|3457.22|3448.52|3458.05|3449.35|3458.92|3450.22|3457.22|3448.52|27
1631885980000|2021-09-17 13:39:40|3458.04|3449.34|3459.31|3450.61|3459.63|3450.93|3457.75|3449.05|33
1631885990000|2021-09-17 13:39:50|3459.15|3450.45|3456.76|3448.06|3459.15|3450.45|3456.76|3448.06|34
1631886000000|2021-09-17 13:40:00|3456.51|3447.81|3455.02|3446.32|3456.54|3447.84|3455.02|3446.32|27
1631886010000|2021-09-17 13:40:10|3454.95|3446.25|3453.88|3445.18|3455.25|3446.55|3453.79|3445.09|25
1631886020000|2021-09-17 13:40:20|3453.64|3444.94|3451.84|3443.14|3453.67|3444.97|3451.83|3443.13|30
1631886030000|2021-09-17 13:40:30|3452.52|3443.82|3451.83|3443.13|3452.7|3444|3451.64|3442.94|34
1631886040000|2021-09-17 13:40:40|3451.71|3443.01|3451.61|3442.91|3452.23|3443.53|3451.5|3442.8|34
1631886050000|2021-09-17 13:40:50|3451.59|3442.89|3452.51|3443.81|3453.08|3444.38|3451.58|3442.88|35
1631886060000|2021-09-17 13:41:00|3452.6|3443.9|3454.92|3446.22|3455.07|3446.37|3452.51|3443.81|34
1631886070000|2021-09-17 13:41:10|3454.87|3446.17|3453.97|3445.27|3455.07|3446.37|3453.46|3444.76|35
1631886080000|2021-09-17 13:41:20|3454.05|3445.35|3455.25|3446.55|3455.51|3446.81|3453.5|3444.8|33
1631886090000|2021-09-17 13:41:30|3455.26|3446.56|3455.42|3446.72|3455.45|3446.75|3454.61|3445.91|34
1631886100000|2021-09-17 13:41:40|3455.48|3446.78|3455.85|3447.15|3457.16|3448.46|3455.33|3446.63|35
1631886110000|2021-09-17 13:41:50|3455.73|3447.03|3457.14|3448.44|3457.14|3448.44|3455.64|3446.94|27
1631886120000|2021-09-17 13:42:00|3457.41|3448.71|3456.33|3447.63|3457.43|3448.73|3456.33|3447.63|35
1631886130000|2021-09-17 13:42:10|3456.32|3447.62|3455.91|3447.21|3456.47|3447.77|3455.79|3447.09|24
1631886140000|2021-09-17 13:42:20|3455.9|3447.2|3456.22|3447.52|3456.3|3447.6|3455.81|3447.11|30
1631886150000|2021-09-17 13:42:30|3456.34|3447.64|3456.28|3447.58|3456.34|3447.64|3456.06|3447.36|31
1631886160000|2021-09-17 13:42:40|3456.29|3447.59|3455.94|3447.24|3456.42|3447.72|3455.93|3447.23|25
1631886170000|2021-09-17 13:42:50|3455.96|3447.26|3456.84|3448.14|3457.03|3448.33|3455.96|3447.26|34
1631886180000|2021-09-17 13:43:00|3456.88|3448.18|3454.31|3445.61|3456.92|3448.22|3454.31|3445.61|31
1631886190000|2021-09-17 13:43:10|3454.25|3445.55|3455.69|3446.99|3455.73|3447.03|3454.14|3445.44|30
1631886200000|2021-09-17 13:43:20|3455.31|3446.61|3457.67|3448.97|3457.81|3449.11|3455.3|3446.6|31
1631886210000|2021-09-17 13:43:30|3457.66|3448.96|3457.79|3449.09|3458.24|3449.54|3457.1|3448.4|34
1631886220000|2021-09-17 13:43:40|3458|3449.3|3459.2|3450.5|3459.2|3450.5|3458|3449.3|24
1631886230000|2021-09-17 13:43:50|3459.19|3450.49|3458.49|3449.79|3459.47|3450.77|3458.33|3449.63|34
1631886240000|2021-09-17 13:44:00|3458.42|3449.72|3459.32|3450.62|3459.34|3450.64|3458.42|3449.72|33
1631886250000|2021-09-17 13:44:10|3459.28|3450.58|3459.59|3450.89|3459.6|3450.9|3459.28|3450.58|22
1631886260000|2021-09-17 13:44:20|3459.66|3450.96|3462.35|3453.65|3462.55|3453.85|3459.64|3450.94|36
1631886270000|2021-09-17 13:44:30|3462.22|3453.52|3462.86|3454.16|3462.98|3454.28|3462.22|3453.52|29
1631886280000|2021-09-17 13:44:40|3462.7|3454|3463.36|3454.66|3463.36|3454.66|3462.42|3453.72|24
1631886290000|2021-09-17 13:44:50|3463.21|3454.51|3460.82|3452.12|3463.36|3454.66|3460.82|3452.12|37
1631886300000|2021-09-17 13:45:00|3460.56|3451.86|3461.37|3452.67|3461.37|3452.67|3460.21|3451.51|38
1631886310000|2021-09-17 13:45:10|3461.73|3453.03|3463.13|3454.43|3464.07|3455.37|3461.71|3453.01|38
1631886320000|2021-09-17 13:45:20|3463.23|3454.53|3463.11|3454.41|3463.67|3454.97|3462.9|3454.2|27
1631886330000|2021-09-17 13:45:30|3463.03|3454.33|3463.73|3455.03|3464.22|3455.52|3463.02|3454.32|34
1631886340000|2021-09-17 13:45:40|3463.88|3455.18|3464.59|3455.89|3465.61|3456.91|3463.88|3455.18|39
1631886350000|2021-09-17 13:45:50|3464.66|3455.96|3464.15|3455.45|3464.77|3456.07|3463.6|3454.9|34
1631886360000|2021-09-17 13:46:00|3464.07|3455.37|3465.52|3456.82|3465.55|3456.85|3463.95|3455.25|33
1631886370000|2021-09-17 13:46:10|3465.63|3456.93|3468.59|3459.89|3468.73|3460.03|3465.46|3456.76|40
1631886380000|2021-09-17 13:46:20|3468.45|3459.75|3469.93|3461.23|3469.93|3461.23|3468.27|3459.57|34
1631886390000|2021-09-17 13:46:30|3470.19|3461.49|3469.25|3460.55|3470.82|3462.12|3469.25|3460.55|38
1631886400000|2021-09-17 13:46:40|3469.13|3460.43|3470.47|3461.77|3470.6|3461.9|3468.92|3460.22|38
1631886410000|2021-09-17 13:46:50|3469.86|3461.16|3471|3462.3|3471.16|3462.46|3469.57|3460.87|39
1631886420000|2021-09-17 13:47:00|3470.87|3462.17|3470.72|3462.02|3471.21|3462.51|3470.01|3461.31|36
1631886430000|2021-09-17 13:47:10|3470.75|3462.05|3469.86|3461.16|3470.97|3462.27|3469.86|3461.16|36
1631886440000|2021-09-17 13:47:20|3470.33|3461.63|3471.56|3462.86|3471.86|3463.16|3469.94|3461.24|39
1631886450000|2021-09-17 13:47:30|3471.53|3462.83|3471.94|3463.24|3471.94|3463.24|3471.39|3462.69|32
1631886460000|2021-09-17 13:47:40|3471.97|3463.27|3471.72|3463.02|3472.18|3463.48|3471.57|3462.87|30
1631886470000|2021-09-17 13:47:50|3471.8|3463.1|3470.63|3461.93|3471.86|3463.16|3469.7|3461|40
1631886480000|2021-09-17 13:48:00|3470.73|3462.03|3471.29|3462.59|3471.81|3463.11|3470.42|3461.72|34
1631886490000|2021-09-17 13:48:10|3471.22|3462.52|3473.08|3464.38|3473.08|3464.38|3470.45|3461.75|37
1631886500000|2021-09-17 13:48:20|3473.19|3464.49|3473.78|3465.08|3473.8|3465.1|3472.46|3463.76|34
1631886510000|2021-09-17 13:48:30|3474.09|3465.39|3472.66|3463.96|3474.14|3465.44|3472.51|3463.81|35
1631886520000|2021-09-17 13:48:40|3472.72|3464.02|3473.25|3464.55|3474.13|3465.43|3471.68|3462.98|36
1631886530000|2021-09-17 13:48:50|3473.27|3464.57|3472.45|3463.75|3473.48|3464.78|3472.17|3463.47|33
1631886540000|2021-09-17 13:49:00|3472.49|3463.79|3470.73|3462.03|3472.64|3463.94|3470.56|3461.86|38
1631886550000|2021-09-17 13:49:10|3470.45|3461.75|3472.94|3464.24|3473.5|3464.8|3470.31|3461.61|37
1631886560000|2021-09-17 13:49:20|3472.86|3464.16|3473.81|3465.11|3473.89|3465.19|3472.76|3464.06|35
1631886570000|2021-09-17 13:49:30|3473.89|3465.19|3473.29|3464.59|3473.89|3465.19|3472.83|3464.13|30
1631886580000|2021-09-17 13:49:40|3473.35|3464.65|3472.18|3463.48|3473.35|3464.65|3472.18|3463.48|38
1631886590000|2021-09-17 13:49:50|3472.16|3463.46|3473.27|3464.57|3473.37|3464.67|3472.16|3463.46|29
1631886600000|2021-09-17 13:50:00|3473.24|3464.54|3471.45|3462.75|3473.35|3464.65|3471.45|3462.75|35
1631886610000|2021-09-17 13:50:10|3471.03|3462.33|3471.39|3462.69|3471.88|3463.18|3471|3462.3|36
1631886620000|2021-09-17 13:50:20|3471.38|3462.68|3470.02|3461.32|3471.39|3462.69|3469.53|3460.83|35
1631886630000|2021-09-17 13:50:30|3469.36|3460.66|3468.77|3460.07|3470.52|3461.82|3467.71|3459.01|37
1631886640000|2021-09-17 13:50:40|3468.6|3459.9|3468.62|3459.92|3468.68|3459.98|3468.14|3459.44|31
1631886650000|2021-09-17 13:50:50|3468|3459.3|3468.76|3460.06|3469.41|3460.71|3468|3459.3|32
1631886660000|2021-09-17 13:51:00|3469.14|3460.44|3469.71|3461.01|3469.85|3461.15|3468.83|3460.13|31
1631886670000|2021-09-17 13:51:10|3469.66|3460.96|3469.06|3460.36|3469.66|3460.96|3468.93|3460.23|33
1631886680000|2021-09-17 13:51:20|3468.9|3460.2|3469.47|3460.77|3469.56|3460.86|3468.9|3460.2|18
1631886690000|2021-09-17 13:51:30|3469.66|3460.96|3468.6|3459.9|3469.86|3461.16|3468.6|3459.9|27
1631886700000|2021-09-17 13:51:40|3468.68|3459.98|3469.2|3460.5|3469.34|3460.64|3468.68|3459.98|29
1631886710000|2021-09-17 13:51:50|3469.22|3460.52|3469.95|3461.25|3470.62|3461.92|3469.16|3460.46|32
1631886720000|2021-09-17 13:52:00|3469.87|3461.17|3469.77|3461.07|3469.95|3461.25|3469.6|3460.9|27
1631886730000|2021-09-17 13:52:10|3469.71|3461.01|3469.68|3460.98|3470.05|3461.35|3469.47|3460.77|26
1631886740000|2021-09-17 13:52:20|3469.69|3460.99|3472.1|3463.4|3472.28|3463.58|3469.69|3460.99|33
1631886750000|2021-09-17 13:52:30|3471.89|3463.19|3471.69|3462.99|3472.15|3463.45|3471.51|3462.81|33
1631886760000|2021-09-17 13:52:40|3471.71|3463.01|3470.65|3461.95|3471.77|3463.07|3470.65|3461.95|29
1631886770000|2021-09-17 13:52:50|3470.91|3462.21|3473.13|3464.43|3473.13|3464.43|3470.7|3462|35
1631886780000|2021-09-17 13:53:00|3473.35|3464.65|3471.32|3462.62|3473.42|3464.72|3471.32|3462.62|33
1631886790000|2021-09-17 13:53:10|3471.2|3462.5|3470.92|3462.22|3471.45|3462.75|3470.92|3462.22|24
1631886800000|2021-09-17 13:53:20|3470.95|3462.25|3470.39|3461.69|3472.18|3463.48|3469.97|3461.27|29
1631886810000|2021-09-17 13:53:30|3470.23|3461.53|3469.13|3460.43|3470.23|3461.53|3468.75|3460.05|32
1631886820000|2021-09-17 13:53:40|3469.01|3460.31|3468.64|3459.94|3469.35|3460.65|3468.06|3459.36|31
1631886830000|2021-09-17 13:53:50|3468.21|3459.51|3467.8|3459.1|3469.11|3460.41|3467.04|3458.34|37
1631886840000|2021-09-17 13:54:00|3468.17|3459.47|3468.11|3459.41|3468.34|3459.64|3467.45|3458.75|37
1631886850000|2021-09-17 13:54:10|3467.75|3459.05|3467.93|3459.23|3468.1|3459.4|3467.52|3458.82|32
1631886860000|2021-09-17 13:54:20|3467.85|3459.15|3468.63|3459.93|3468.63|3459.93|3467.73|3459.03|26
1631886870000|2021-09-17 13:54:30|3468.68|3459.98|3469.25|3460.55|3469.25|3460.55|3468.25|3459.55|36
1631886880000|2021-09-17 13:54:40|3469.42|3460.72|3468.86|3460.16|3470.09|3461.39|3468.42|3459.72|37
1631886890000|2021-09-17 13:54:50|3468.82|3460.12|3469.35|3460.65|3469.38|3460.68|3468.1|3459.4|34
1631886900000|2021-09-17 13:55:00|3469.21|3460.51|3468.31|3459.61|3469.33|3460.63|3468.04|3459.34|36
1631886910000|2021-09-17 13:55:10|3468.35|3459.65|3468.3|3459.6|3468.92|3460.22|3468.3|3459.6|32
1631886920000|2021-09-17 13:55:20|3468.21|3459.51|3467.56|3458.86|3468.39|3459.69|3467.52|3458.82|34
1631886930000|2021-09-17 13:55:30|3467.47|3458.77|3467.42|3458.72|3467.47|3458.77|3467.16|3458.46|27
1631886940000|2021-09-17 13:55:40|3467.31|3458.61|3467.05|3458.35|3467.6|3458.9|3467.05|3458.35|30
1631886950000|2021-09-17 13:55:50|3466.27|3457.57|3465.69|3456.99|3466.27|3457.57|3465.29|3456.59|34
1631886960000|2021-09-17 13:56:00|3465.33|3456.63|3463.16|3454.46|3465.44|3456.74|3463.09|3454.39|37
1631886970000|2021-09-17 13:56:10|3463.12|3454.42|3462.41|3453.71|3463.12|3454.42|3462.37|3453.67|32
1631886980000|2021-09-17 13:56:20|3462.54|3453.84|3462.4|3453.7|3463.15|3454.45|3462.4|3453.7|23
1631886990000|2021-09-17 13:56:30|3462.06|3453.36|3461.57|3452.87|3462.06|3453.36|3461.13|3452.43|32
1631887000000|2021-09-17 13:56:40|3461.56|3452.86|3460.78|3452.08|3461.66|3452.96|3460.78|3452.08|32
1631887010000|2021-09-17 13:56:50|3460.8|3452.1|3460.89|3452.19|3460.9|3452.2|3460.45|3451.75|19
1631887020000|2021-09-17 13:57:00|3460.9|3452.2|3459.51|3450.81|3460.95|3452.25|3459.5|3450.8|22
1631887030000|2021-09-17 13:57:10|3459.56|3450.86|3459.32|3450.62|3459.82|3451.12|3458.84|3450.14|31
1631887040000|2021-09-17 13:57:20|3459.12|3450.42|3459.48|3450.78|3460.52|3451.82|3459.12|3450.42|35
1631887050000|2021-09-17 13:57:30|3459.57|3450.87|3461.78|3453.08|3462.07|3453.37|3459.39|3450.69|35
1631887060000|2021-09-17 13:57:40|3461.34|3452.64|3458.43|3449.73|3461.4|3452.7|3458.43|3449.73|37
1631887070000|2021-09-17 13:57:50|3458.51|3449.81|3457.93|3449.23|3458.73|3450.03|3457.72|3449.02|32
1631887080000|2021-09-17 13:58:00|3457.9|3449.2|3454.78|3446.08|3458.35|3449.65|3454.78|3446.08|39
1631887090000|2021-09-17 13:58:10|3455.01|3446.31|3454.74|3446.04|3455.14|3446.44|3453.94|3445.24|32
1631887100000|2021-09-17 13:58:20|3455.01|3446.31|3455.56|3446.86|3455.63|3446.93|3454.26|3445.56|35
1631887110000|2021-09-17 13:58:30|3455.87|3447.17|3456.99|3448.29|3457.14|3448.44|3455.58|3446.88|32
1631887120000|2021-09-17 13:58:40|3457.5|3448.8|3457.62|3448.92|3457.95|3449.25|3457.29|3448.59|30
1631887130000|2021-09-17 13:58:50|3457.51|3448.81|3457.84|3449.14|3457.85|3449.15|3457.51|3448.81|25
1631887140000|2021-09-17 13:59:00|3457.65|3448.95|3458.31|3449.61|3458.44|3449.74|3457.65|3448.95|19
1631887150000|2021-09-17 13:59:10|3458.29|3449.59|3457.69|3448.99|3458.29|3449.59|3457.66|3448.96|21
1631887160000|2021-09-17 13:59:20|3457.89|3449.19|3457.08|3448.38|3457.89|3449.19|3456.76|3448.06|29
1631887170000|2021-09-17 13:59:30|3457.2|3448.5|3457.23|3448.53|3457.3|3448.6|3457.1|3448.4|27
1631887180000|2021-09-17 13:59:40|3457.29|3448.59|3456.59|3447.89|3457.49|3448.79|3456.58|3447.88|29
1631887190000|2021-09-17 13:59:50|3456.58|3447.88|3455.22|3446.52|3457.17|3448.47|3455.22|3446.52|35
1631887200000|2021-09-17 14:00:00|3455.21|3446.51|3453.25|3444.55|3455.21|3446.51|3453.25|3444.55|36
1631887210000|2021-09-17 14:00:10|3452.73|3444.03|3452.28|3443.58|3452.73|3444.03|3451.86|3443.16|39
1631887220000|2021-09-17 14:00:20|3452.38|3443.68|3453.06|3444.36|3453.54|3444.84|3452.01|3443.31|36
1631887230000|2021-09-17 14:00:30|3452.84|3444.14|3452.68|3443.98|3452.98|3444.28|3452.38|3443.68|37
1631887240000|2021-09-17 14:00:40|3452.77|3444.07|3455.31|3446.61|3455.31|3446.61|3452.77|3444.07|35
1631887250000|2021-09-17 14:00:50|3455.15|3446.45|3456.83|3448.13|3456.9|3448.2|3455.15|3446.45|35
1631887260000|2021-09-17 14:01:00|3456.76|3448.06|3456.29|3447.59|3456.87|3448.17|3455.54|3446.84|36
1631887270000|2021-09-17 14:01:10|3456.28|3447.58|3456.09|3447.39|3456.36|3447.66|3455.96|3447.26|31
1631887280000|2021-09-17 14:01:20|3456.1|3447.4|3455.6|3446.9|3456.19|3447.49|3455.6|3446.9|35
1631887290000|2021-09-17 14:01:30|3455.56|3446.86|3454.32|3445.62|3455.56|3446.86|3454.24|3445.54|28
1631887300000|2021-09-17 14:01:40|3454.45|3445.75|3456.25|3447.55|3456.27|3447.57|3454.45|3445.75|33
1631887310000|2021-09-17 14:01:50|3456.28|3447.58|3460.23|3451.53|3460.46|3451.76|3456.28|3447.58|31
1631887320000|2021-09-17 14:02:00|3459.87|3451.17|3461.46|3452.76|3461.52|3452.82|3459.4|3450.7|36
1631887330000|2021-09-17 14:02:10|3461.59|3452.89|3463.2|3454.5|3463.88|3455.18|3461.59|3452.89|39
1631887340000|2021-09-17 14:02:20|3463.26|3454.56|3463.34|3454.64|3463.4|3454.7|3463.11|3454.41|36
1631887350000|2021-09-17 14:02:30|3463.17|3454.47|3463.29|3454.59|3463.56|3454.86|3463.17|3454.47|30
1631887360000|2021-09-17 14:02:40|3463.15|3454.45|3461.72|3453.02|3463.15|3454.45|3461.72|3453.02|37
1631887370000|2021-09-17 14:02:50|3461.65|3452.95|3462.61|3453.91|3462.71|3454.01|3461.36|3452.66|37
1631887380000|2021-09-17 14:03:00|3462.56|3453.86|3462.79|3454.09|3462.83|3454.13|3462.56|3453.86|25
1631887390000|2021-09-17 14:03:10|3462.62|3453.92|3465.88|3457.18|3466.22|3457.52|3462.53|3453.83|37
1631887400000|2021-09-17 14:03:20|3466.02|3457.32|3466.9|3458.2|3467.64|3458.94|3466.02|3457.32|35
1631887410000|2021-09-17 14:03:30|3467.26|3458.56|3467.15|3458.45|3467.56|3458.86|3466.39|3457.69|30
1631887420000|2021-09-17 14:03:40|3467.11|3458.41|3466.39|3457.69|3467.36|3458.66|3466.22|3457.52|28
1631887430000|2021-09-17 14:03:50|3466.38|3457.68|3465.32|3456.62|3466.96|3458.26|3465.32|3456.62|37
1631887440000|2021-09-17 14:04:00|3465.04|3456.34|3464.43|3455.73|3465.04|3456.34|3463.95|3455.25|34
1631887450000|2021-09-17 14:04:10|3465.11|3456.41|3466.48|3457.78|3466.96|3458.26|3464.74|3456.04|38
1631887460000|2021-09-17 14:04:20|3466.56|3457.86|3468.51|3459.81|3468.58|3459.88|3465.68|3456.98|36
1631887470000|2021-09-17 14:04:30|3468.34|3459.64|3468.75|3460.05|3468.78|3460.08|3468.31|3459.61|33
1631887480000|2021-09-17 14:04:40|3468.73|3460.03|3467.45|3458.75|3469.1|3460.4|3467.37|3458.67|34
1631887490000|2021-09-17 14:04:50|3467.39|3458.69|3466.62|3457.92|3467.39|3458.69|3465.68|3456.98|36
1631887500000|2021-09-17 14:05:00|3466.61|3457.91|3466.44|3457.74|3466.69|3457.99|3464.97|3456.27|35
1631887510000|2021-09-17 14:05:10|3466.39|3457.69|3466.71|3458.01|3467.41|3458.71|3466.34|3457.64|26
1631887520000|2021-09-17 14:05:20|3467|3458.3|3467.13|3458.43|3467.79|3459.09|3466.67|3457.97|29
1631887530000|2021-09-17 14:05:30|3467.06|3458.36|3466.33|3457.63|3467.79|3459.09|3466.33|3457.63|36
1631887540000|2021-09-17 14:05:40|3466.39|3457.69|3466.36|3457.66|3466.69|3457.99|3465.74|3457.04|33
1631887550000|2021-09-17 14:05:50|3466.26|3457.56|3464.98|3456.28|3466.45|3457.75|3464.93|3456.23|35
1631887560000|2021-09-17 14:06:00|3464.74|3456.04|3464.9|3456.2|3465.24|3456.54|3464.7|3456|32
1631887570000|2021-09-17 14:06:10|3465.06|3456.36|3464.71|3456.01|3465.38|3456.68|3464.66|3455.96|36
1631887580000|2021-09-17 14:06:20|3464.73|3456.03|3465.86|3457.16|3465.91|3457.21|3464.73|3456.03|36
1631887590000|2021-09-17 14:06:30|3465.83|3457.13|3464.84|3456.14|3465.84|3457.14|3464.68|3455.98|39
1631887600000|2021-09-17 14:06:40|3464.93|3456.23|3465.54|3456.84|3465.54|3456.84|3464.67|3455.97|35
1631887610000|2021-09-17 14:06:50|3465.78|3457.08|3465.24|3456.54|3466.16|3457.46|3465.24|3456.54|32
1631887620000|2021-09-17 14:07:00|3465.38|3456.68|3464.76|3456.06|3465.72|3457.02|3464.45|3455.75|28
1631887630000|2021-09-17 14:07:10|3464.98|3456.28|3464.53|3455.83|3465.21|3456.51|3464.39|3455.69|36
1631887640000|2021-09-17 14:07:20|3463.92|3455.22|3464.55|3455.85|3464.68|3455.98|3463.87|3455.17|32
1631887650000|2021-09-17 14:07:30|3464.62|3455.92|3464.97|3456.27|3465.13|3456.43|3464.52|3455.82|25
1631887660000|2021-09-17 14:07:40|3465.31|3456.61|3465.71|3457.01|3466.07|3457.37|3464.97|3456.27|31
1631887670000|2021-09-17 14:07:50|3465.67|3456.97|3466.33|3457.63|3466.78|3458.08|3465.64|3456.94|26
1631887680000|2021-09-17 14:08:00|3466.35|3457.65|3465.37|3456.67|3466.84|3458.14|3465.3|3456.6|34
1631887690000|2021-09-17 14:08:10|3465.32|3456.62|3465.91|3457.21|3465.91|3457.21|3465.32|3456.62|31
1631887700000|2021-09-17 14:08:20|3465.99|3457.29|3464.36|3455.66|3466.41|3457.71|3464.19|3455.49|35
1631887710000|2021-09-17 14:08:30|3464.26|3455.56|3464.37|3455.67|3464.85|3456.15|3463.85|3455.15|26
1631887720000|2021-09-17 14:08:40|3464|3455.3|3464.68|3455.98|3465.05|3456.35|3463.37|3454.67|36
1631887730000|2021-09-17 14:08:50|3464.53|3455.83|3465.33|3456.63|3465.33|3456.63|3464.38|3455.68|31
1631887740000|2021-09-17 14:09:00|3465.26|3456.56|3464.25|3455.55|3465.36|3456.66|3463.89|3455.19|32
1631887750000|2021-09-17 14:09:10|3464.21|3455.51|3462.98|3454.28|3464.41|3455.71|3462.88|3454.18|31
1631887760000|2021-09-17 14:09:20|3462.99|3454.29|3464.56|3455.86|3464.59|3455.89|3462.98|3454.28|30
1631887770000|2021-09-17 14:09:30|3464.57|3455.87|3464.95|3456.25|3465.52|3456.82|3464.57|3455.87|31
1631887780000|2021-09-17 14:09:40|3464.85|3456.15|3464.88|3456.18|3465.04|3456.34|3464.24|3455.54|29
1631887790000|2021-09-17 14:09:50|3464.96|3456.26|3467.37|3458.67|3467.37|3458.67|3464.96|3456.26|29
1631887800000|2021-09-17 14:10:00|3467.06|3458.36|3467.04|3458.34|3467.38|3458.68|3466.77|3458.07|31
1631887810000|2021-09-17 14:10:10|3466.89|3458.19|3467.1|3458.4|3467.11|3458.41|3466.88|3458.18|35
1631887820000|2021-09-17 14:10:20|3467.24|3458.54|3467.52|3458.82|3467.57|3458.87|3467.04|3458.34|18
1631887830000|2021-09-17 14:10:30|3467.43|3458.73|3470.27|3461.57|3470.85|3462.15|3467.43|3458.73|33
1631887840000|2021-09-17 14:10:40|3470.53|3461.83|3470.19|3461.49|3470.69|3461.99|3470.13|3461.43|28
1631887850000|2021-09-17 14:10:50|3470.25|3461.55|3469.31|3460.61|3470.58|3461.88|3468.86|3460.16|28
1631887860000|2021-09-17 14:11:00|3469.27|3460.57|3468.03|3459.33|3469.27|3460.57|3467.88|3459.18|34
1631887870000|2021-09-17 14:11:10|3468.08|3459.38|3467.62|3458.92|3468.33|3459.63|3467.32|3458.62|35
1631887880000|2021-09-17 14:11:20|3467.63|3458.93|3468.69|3459.99|3468.98|3460.28|3467.56|3458.86|36
1631887890000|2021-09-17 14:11:30|3468.65|3459.95|3468.15|3459.45|3468.74|3460.04|3468.04|3459.34|32
1631887900000|2021-09-17 14:11:40|3468.2|3459.5|3468.96|3460.26|3469.69|3460.99|3468.05|3459.35|37
1631887910000|2021-09-17 14:11:50|3468.87|3460.17|3469.16|3460.46|3469.25|3460.55|3468.79|3460.09|32
1631887920000|2021-09-17 14:12:00|3469.13|3460.43|3469.22|3460.52|3469.26|3460.56|3469.05|3460.35|32
1631887930000|2021-09-17 14:12:10|3469.23|3460.53|3469.76|3461.06|3470.17|3461.47|3469.17|3460.47|32
1631887940000|2021-09-17 14:12:20|3469.56|3460.86|3471.48|3462.78|3471.48|3462.78|3469.35|3460.65|36
1631887950000|2021-09-17 14:12:30|3471.56|3462.86|3471.72|3463.02|3471.8|3463.1|3471.19|3462.49|33
1631887960000|2021-09-17 14:12:40|3471.68|3462.98|3470.49|3461.79|3471.83|3463.13|3470.27|3461.57|31
1631887970000|2021-09-17 14:12:50|3470.38|3461.68|3470.7|3462|3470.7|3462|3469.53|3460.83|38
1631887980000|2021-09-17 14:13:00|3470.78|3462.08|3471.31|3462.61|3471.47|3462.77|3470.78|3462.08|37
1631887990000|2021-09-17 14:13:10|3471.34|3462.64|3468.86|3460.16|3471.49|3462.79|3468.82|3460.12|39
1631888000000|2021-09-17 14:13:20|3468.54|3459.84|3469.13|3460.43|3469.13|3460.43|3468.54|3459.84|36
1631888010000|2021-09-17 14:13:30|3469.11|3460.41|3469.04|3460.34|3469.2|3460.5|3468.96|3460.26|32
1631888020000|2021-09-17 14:13:40|3469.03|3460.33|3470.35|3461.65|3470.41|3461.71|3469.02|3460.32|33
1631888030000|2021-09-17 14:13:50|3470.36|3461.66|3471.33|3462.63|3471.46|3462.76|3470.15|3461.45|33
1631888040000|2021-09-17 14:14:00|3471.34|3462.64|3470.01|3461.31|3471.34|3462.64|3469.66|3460.96|31
1631888050000|2021-09-17 14:14:10|3470.16|3461.46|3471.27|3462.57|3471.36|3462.66|3470.16|3461.46|30
1631888060000|2021-09-17 14:14:20|3471.37|3462.67|3472.22|3463.52|3472.52|3463.82|3471.05|3462.35|35
1631888070000|2021-09-17 14:14:30|3472.3|3463.6|3473.87|3465.17|3473.87|3465.17|3472.3|3463.6|37
1631888080000|2021-09-17 14:14:40|3473.85|3465.15|3475.11|3466.41|3475.11|3466.41|3472.85|3464.15|35
1631888090000|2021-09-17 14:14:50|3475.28|3466.58|3477.34|3468.64|3478.05|3469.35|3475.28|3466.58|40
1631888100000|2021-09-17 14:15:00|3476.46|3467.76|3476.57|3467.87|3477.42|3468.72|3476.42|3467.72|36
1631888110000|2021-09-17 14:15:10|3476.32|3467.62|3474.11|3465.41|3476.83|3468.13|3472.68|3463.98|39
1631888120000|2021-09-17 14:15:20|3473.49|3464.79|3472.14|3463.44|3473.97|3465.27|3471.96|3463.26|36
1631888130000|2021-09-17 14:15:30|3472.15|3463.45|3472.74|3464.04|3473.53|3464.83|3471.99|3463.29|32
1631888140000|2021-09-17 14:15:40|3472.34|3463.64|3472.24|3463.54|3472.7|3464|3471.35|3462.65|34
1631888150000|2021-09-17 14:15:50|3472.29|3463.59|3471.6|3462.9|3472.51|3463.81|3471.46|3462.76|35
1631888160000|2021-09-17 14:16:00|3471.55|3462.85|3473.51|3464.81|3473.61|3464.91|3471.39|3462.69|37
1631888170000|2021-09-17 14:16:10|3473.52|3464.82|3473.11|3464.41|3473.52|3464.82|3472.1|3463.4|35
1631888180000|2021-09-17 14:16:20|3473.1|3464.4|3473.59|3464.89|3473.74|3465.04|3473.1|3464.4|34
1631888190000|2021-09-17 14:16:30|3473.51|3464.81|3473.02|3464.32|3473.69|3464.99|3472.76|3464.06|34
1631888200000|2021-09-17 14:16:40|3473|3464.3|3472.71|3464.01|3473.04|3464.34|3472.02|3463.32|34
1631888210000|2021-09-17 14:16:50|3472.65|3463.95|3473|3464.3|3473.42|3464.72|3472.65|3463.95|34
1631888220000|2021-09-17 14:17:00|3473.11|3464.41|3471.93|3463.23|3473.11|3464.41|3471.93|3463.23|32
1631888230000|2021-09-17 14:17:10|3472.01|3463.31|3472.26|3463.56|3472.26|3463.56|3471.88|3463.18|29
1631888240000|2021-09-17 14:17:20|3472.17|3463.47|3472.17|3463.47|3472.17|3463.47|3471.65|3462.95|26
1631888250000|2021-09-17 14:17:30|3472.26|3463.56|3473.38|3464.68|3473.4|3464.7|3472.13|3463.43|36
1631888260000|2021-09-17 14:17:40|3473.92|3465.22|3473.93|3465.23|3474.14|3465.44|3473.51|3464.81|30
1631888270000|2021-09-17 14:17:50|3473.9|3465.2|3477.22|3468.52|3477.3|3468.6|3473.9|3465.2|37
1631888280000|2021-09-17 14:18:00|3476.19|3467.49|3476.73|3468.03|3476.73|3468.03|3475.61|3466.91|33
1631888290000|2021-09-17 14:18:10|3476.79|3468.09|3477.01|3468.31|3477.18|3468.48|3476.64|3467.94|28
1631888300000|2021-09-17 14:18:20|3476.29|3467.59|3475.7|3467|3476.29|3467.59|3475.6|3466.9|35
1631888310000|2021-09-17 14:18:30|3475.73|3467.03|3476.66|3467.96|3476.78|3468.08|3475.69|3466.99|35
1631888320000|2021-09-17 14:18:40|3476.64|3467.94|3475.35|3466.65|3476.73|3468.03|3475.35|3466.65|33
1631888330000|2021-09-17 14:18:50|3475.39|3466.69|3475.45|3466.75|3476.4|3467.7|3475.37|3466.67|29
1631888340000|2021-09-17 14:19:00|3475.34|3466.64|3475.45|3466.75|3475.49|3466.79|3475.13|3466.43|32
1631888350000|2021-09-17 14:19:10|3475.3|3466.6|3475.98|3467.28|3476.1|3467.4|3475.27|3466.57|37
1631888360000|2021-09-17 14:19:20|3475.74|3467.04|3476.73|3468.03|3476.73|3468.03|3475.74|3467.04|30
1631888370000|2021-09-17 14:19:30|3476.69|3467.99|3477.85|3469.15|3478.02|3469.32|3476.46|3467.76|32
1631888380000|2021-09-17 14:19:40|3477.82|3469.12|3478.03|3469.33|3478.37|3469.67|3476.82|3468.12|38
1631888390000|2021-09-17 14:19:50|3478|3469.3|3479.75|3471.05|3479.86|3471.16|3478|3469.3|37
1631888400000|2021-09-17 14:20:00|3479.77|3471.07|3478.06|3469.36|3480.01|3471.31|3477.57|3468.87|36
1631888410000|2021-09-17 14:20:10|3477.8|3469.1|3477.89|3469.19|3478.25|3469.55|3477.22|3468.52|35
1631888420000|2021-09-17 14:20:20|3478.08|3469.38|3477.81|3469.11|3478.26|3469.56|3477.13|3468.43|31
1631888430000|2021-09-17 14:20:30|3477.8|3469.1|3477.99|3469.29|3477.99|3469.29|3476.83|3468.13|29
1631888440000|2021-09-17 14:20:40|3478.37|3469.67|3480.62|3471.92|3480.69|3471.99|3478.23|3469.53|35
1631888450000|2021-09-17 14:20:50|3480.64|3471.94|3480.77|3472.07|3481.13|3472.43|3480.23|3471.53|39
1631888460000|2021-09-17 14:21:00|3480.65|3471.95|3479.67|3470.97|3482.03|3473.33|3479.67|3470.97|38
1631888470000|2021-09-17 14:21:10|3479.74|3471.04|3483.05|3474.35|3483.05|3474.35|3479.74|3471.04|39
1631888480000|2021-09-17 14:21:20|3482.93|3474.23|3483.91|3475.21|3484.05|3475.35|3482.79|3474.09|28
1631888490000|2021-09-17 14:21:30|3483.84|3475.14|3483.45|3474.75|3483.92|3475.22|3483.09|3474.39|38
1631888500000|2021-09-17 14:21:40|3482.68|3473.98|3483.33|3474.63|3484.04|3475.34|3482.68|3473.98|40
1631888510000|2021-09-17 14:21:50|3483.06|3474.36|3483.32|3474.62|3483.84|3475.14|3482.41|3473.71|34
1631888520000|2021-09-17 14:22:00|3483.67|3474.97|3483.14|3474.44|3484.05|3475.35|3482.29|3473.59|33
1631888530000|2021-09-17 14:22:10|3483.12|3474.42|3483.45|3474.75|3483.58|3474.88|3483.05|3474.35|38
1631888540000|2021-09-17 14:22:20|3483.6|3474.9|3483.38|3474.68|3483.72|3475.02|3483.05|3474.35|35
1631888550000|2021-09-17 14:22:30|3483.5|3474.8|3483.07|3474.37|3483.5|3474.8|3482.82|3474.12|37
1631888560000|2021-09-17 14:22:40|3483.06|3474.36|3483.33|3474.63|3483.33|3474.63|3482.87|3474.17|20
1631888570000|2021-09-17 14:22:50|3483.1|3474.4|3483.22|3474.52|3483.52|3474.82|3482.56|3473.86|32
1631888580000|2021-09-17 14:23:00|3482.75|3474.05|3481.21|3472.51|3483.02|3474.32|3481.14|3472.44|38
1631888590000|2021-09-17 14:23:10|3481.17|3472.47|3480.13|3471.43|3481.17|3472.47|3479.41|3470.71|38
1631888600000|2021-09-17 14:23:20|3480.69|3471.99|3483.42|3474.72|3483.82|3475.12|3480.69|3471.99|34
1631888610000|2021-09-17 14:23:30|3483.27|3474.57|3482.76|3474.06|3483.43|3474.73|3482.59|3473.89|34
1631888620000|2021-09-17 14:23:40|3482.63|3473.93|3483.54|3474.84|3483.54|3474.84|3482.58|3473.88|35
1631888630000|2021-09-17 14:23:50|3483.67|3474.97|3483.2|3474.5|3484.02|3475.32|3482.94|3474.24|35
1631888640000|2021-09-17 14:24:00|3483.16|3474.46|3483.59|3474.89|3484.09|3475.39|3483.16|3474.46|35
1631888650000|2021-09-17 14:24:10|3483.64|3474.94|3483.21|3474.51|3484.08|3475.38|3481.95|3473.25|36
1631888660000|2021-09-17 14:24:20|3483.06|3474.36|3483.54|3474.84|3484.01|3475.31|3482.95|3474.25|32
1631888670000|2021-09-17 14:24:30|3483.52|3474.82|3483.39|3474.69|3483.7|3475|3483.39|3474.69|32
1631888680000|2021-09-17 14:24:40|3483.3|3474.6|3483.84|3475.14|3484.74|3476.04|3483.3|3474.6|35
1631888690000|2021-09-17 14:24:50|3483.83|3475.13|3483.26|3474.56|3483.83|3475.13|3483.1|3474.4|34
1631888700000|2021-09-17 14:25:00|3483.2|3474.5|3483.4|3474.7|3483.46|3474.76|3483.12|3474.42|29
1631888710000|2021-09-17 14:25:10|3483.61|3474.91|3482.91|3474.21|3483.63|3474.93|3482.82|3474.12|34
1631888720000|2021-09-17 14:25:20|3482.87|3474.17|3482.98|3474.28|3482.98|3474.28|3482.79|3474.09|28
1631888730000|2021-09-17 14:25:30|3482.93|3474.23|3482.64|3473.94|3483.58|3474.88|3482.37|3473.67|35
1631888740000|2021-09-17 14:25:40|3482.81|3474.11|3481.17|3472.47|3482.81|3474.11|3480.83|3472.13|29
1631888750000|2021-09-17 14:25:50|3481.39|3472.69|3479.86|3471.16|3481.39|3472.69|3479.86|3471.16|37
1631888760000|2021-09-17 14:26:00|3479.84|3471.14|3479.32|3470.62|3480.02|3471.32|3479.18|3470.48|36
1631888770000|2021-09-17 14:26:10|3479.43|3470.73|3478.37|3469.67|3479.43|3470.73|3478.37|3469.67|35
1631888780000|2021-09-17 14:26:20|3478.35|3469.65|3478.4|3469.7|3479.49|3470.79|3478.22|3469.52|38
1631888790000|2021-09-17 14:26:30|3478.38|3469.68|3476.46|3467.76|3478.38|3469.68|3476.37|3467.67|34
1631888800000|2021-09-17 14:26:40|3476.38|3467.68|3478.32|3469.62|3478.43|3469.73|3475.8|3467.1|33
1631888810000|2021-09-17 14:26:50|3478.3|3469.6|3477.45|3468.75|3479|3470.3|3477.45|3468.75|36
1631888820000|2021-09-17 14:27:00|3477.44|3468.74|3479.32|3470.62|3479.6|3470.9|3477.44|3468.74|36
1631888830000|2021-09-17 14:27:10|3479.38|3470.68|3479.45|3470.75|3479.63|3470.93|3479.33|3470.63|28
1631888840000|2021-09-17 14:27:20|3479.44|3470.74|3479.39|3470.69|3479.97|3471.27|3478.83|3470.13|29
1631888850000|2021-09-17 14:27:30|3479.41|3470.71|3480.31|3471.61|3480.47|3471.77|3479.08|3470.38|28
1631888860000|2021-09-17 14:27:40|3480.36|3471.66|3480.04|3471.34|3480.36|3471.66|3479.85|3471.15|31
1631888870000|2021-09-17 14:27:50|3480.05|3471.35|3478.93|3470.23|3480.15|3471.45|3478.93|3470.23|34
1631888880000|2021-09-17 14:28:00|3478.34|3469.64|3478.03|3469.33|3478.64|3469.94|3477.87|3469.17|32
1631888890000|2021-09-17 14:28:10|3478|3469.3|3477.5|3468.8|3478.02|3469.32|3477.24|3468.54|38
1631888900000|2021-09-17 14:28:20|3477.51|3468.81|3476.8|3468.1|3477.68|3468.98|3476.54|3467.84|36
1631888910000|2021-09-17 14:28:30|3476.84|3468.14|3477.15|3468.45|3477.17|3468.47|3476.08|3467.38|37
1631888920000|2021-09-17 14:28:40|3477.13|3468.43|3475.65|3466.95|3477.13|3468.43|3475.65|3466.95|39
1631888930000|2021-09-17 14:28:50|3475.88|3467.18|3477.09|3468.39|3477.42|3468.72|3475.88|3467.18|36
1631888940000|2021-09-17 14:29:00|3477.1|3468.4|3477.98|3469.28|3478.08|3469.38|3476.92|3468.22|37
1631888950000|2021-09-17 14:29:10|3477.99|3469.29|3478.54|3469.84|3479.05|3470.35|3477.99|3469.29|35
1631888960000|2021-09-17 14:29:20|3478.25|3469.55|3477.37|3468.67|3478.67|3469.97|3477.07|3468.37|31
1631888970000|2021-09-17 14:29:30|3477.38|3468.68|3476.24|3467.54|3477.5|3468.8|3475.86|3467.16|38
1631888980000|2021-09-17 14:29:40|3476.38|3467.68|3477.92|3469.22|3477.92|3469.22|3476.26|3467.56|35
1631888990000|2021-09-17 14:29:50|3477.93|3469.23|3478.8|3470.1|3478.92|3470.22|3477.7|3469|39
1631889000000|2021-09-17 14:30:00|3478.68|3469.98|3478.83|3470.13|3479.7|3471|3478.17|3469.47|36
1631889010000|2021-09-17 14:30:10|3479.03|3470.33|3479.17|3470.47|3479.23|3470.53|3478.62|3469.92|39
1631889020000|2021-09-17 14:30:20|3479.09|3470.39|3479.83|3471.13|3479.86|3471.16|3479.09|3470.39|39
1631889030000|2021-09-17 14:30:30|3479.73|3471.03|3479.57|3470.87|3479.89|3471.19|3479.1|3470.4|37
1631889040000|2021-09-17 14:30:40|3479.2|3470.5|3478.71|3470.01|3479.29|3470.59|3478.18|3469.48|34
1631889050000|2021-09-17 14:30:50|3478.69|3469.99|3477.24|3468.54|3478.9|3470.2|3477.16|3468.46|33
1631889060000|2021-09-17 14:31:00|3477.23|3468.53|3476.28|3467.58|3477.26|3468.56|3476.18|3467.48|28
1631889070000|2021-09-17 14:31:10|3476.32|3467.62|3476.18|3467.48|3476.48|3467.78|3476.12|3467.42|30
1631889080000|2021-09-17 14:31:20|3476.19|3467.49|3475.68|3466.98|3476.52|3467.82|3475.6|3466.9|25
1631889090000|2021-09-17 14:31:30|3475.58|3466.88|3477.07|3468.37|3477.07|3468.37|3475.53|3466.83|31
1631889100000|2021-09-17 14:31:40|3477.03|3468.33|3475.95|3467.25|3477.03|3468.33|3474.84|3466.14|34
1631889110000|2021-09-17 14:31:50|3475.97|3467.27|3475.07|3466.37|3476.2|3467.5|3474.92|3466.22|33
1631889120000|2021-09-17 14:32:00|3475.15|3466.45|3474.1|3465.4|3475.15|3466.45|3473.7|3465|19
1631889130000|2021-09-17 14:32:10|3474.12|3465.42|3475.25|3466.55|3475.34|3466.64|3474.12|3465.42|24
1631889140000|2021-09-17 14:32:20|3475.14|3466.44|3474|3465.3|3475.25|3466.55|3473.79|3465.09|31
1631889150000|2021-09-17 14:32:30|3473.98|3465.28|3473.51|3464.81|3474.21|3465.51|3473.25|3464.55|25
1631889160000|2021-09-17 14:32:40|3473.5|3464.8|3474.55|3465.85|3474.64|3465.94|3473.5|3464.8|31
1631889170000|2021-09-17 14:32:50|3474.58|3465.88|3472.92|3464.22|3474.64|3465.94|3472.86|3464.16|31
1631889180000|2021-09-17 14:33:00|3472.66|3463.96|3473.9|3465.2|3473.92|3465.22|3472.6|3463.9|31
1631889190000|2021-09-17 14:33:10|3473.88|3465.18|3474.28|3465.58|3474.4|3465.7|3472.78|3464.08|34
1631889200000|2021-09-17 14:33:20|3474.4|3465.7|3473.27|3464.57|3474.48|3465.78|3473.22|3464.52|26
1631889210000|2021-09-17 14:33:30|3473.22|3464.52|3473.57|3464.87|3473.76|3465.06|3473.22|3464.52|24
1631889220000|2021-09-17 14:33:40|3473.47|3464.77|3473.62|3464.92|3473.93|3465.23|3473.19|3464.49|33
1631889230000|2021-09-17 14:33:50|3473.68|3464.98|3472.94|3464.24|3473.84|3465.14|3472.86|3464.16|37
1631889240000|2021-09-17 14:34:00|3472.89|3464.19|3473.05|3464.35|3473.15|3464.45|3472.54|3463.84|33
1631889250000|2021-09-17 14:34:10|3473.15|3464.45|3474.73|3466.03|3474.74|3466.04|3473.08|3464.38|36
1631889260000|2021-09-17 14:34:20|3474.79|3466.09|3475.14|3466.44|3475.25|3466.55|3474.64|3465.94|27
1631889270000|2021-09-17 14:34:30|3475.18|3466.48|3475.19|3466.49|3476.38|3467.68|3475.18|3466.48|38
1631889280000|2021-09-17 14:34:40|3474.9|3466.2|3474.44|3465.74|3474.9|3466.2|3474.29|3465.59|36
1631889290000|2021-09-17 14:34:50|3474.42|3465.72|3474.36|3465.66|3474.45|3465.75|3474.19|3465.49|30
1631889300000|2021-09-17 14:35:00|3474.35|3465.65|3474.2|3465.5|3474.37|3465.67|3473.51|3464.81|33
1631889310000|2021-09-17 14:35:10|3474.19|3465.49|3474.2|3465.5|3474.27|3465.57|3474.15|3465.45|31
1631889320000|2021-09-17 14:35:20|3474.32|3465.62|3474.28|3465.58|3474.32|3465.62|3474.18|3465.48|30
1631889330000|2021-09-17 14:35:30|3474.29|3465.59|3472.73|3464.03|3474.29|3465.59|3472.45|3463.75|31
1631889340000|2021-09-17 14:35:40|3472.74|3464.04|3472.87|3464.17|3473.04|3464.34|3472.47|3463.77|27
1631889350000|2021-09-17 14:35:50|3472.76|3464.06|3473.21|3464.51|3473.6|3464.9|3471.88|3463.18|32
1631889360000|2021-09-17 14:36:00|3473.23|3464.53|3472.97|3464.27|3473.76|3465.06|3472.83|3464.13|23
1631889370000|2021-09-17 14:36:10|3472.98|3464.28|3472.72|3464.02|3472.98|3464.28|3472.38|3463.68|16
1631889380000|2021-09-17 14:36:20|3472.56|3463.86|3472.61|3463.91|3472.61|3463.91|3472.46|3463.76|9
1631889390000|2021-09-17 14:36:30|3472.53|3463.83|3472.61|3463.91|3472.61|3463.91|3472.33|3463.63|15
1631889400000|2021-09-17 14:36:40|3472.6|3463.9|3472.9|3464.2|3473.22|3464.52|3472.58|3463.88|29
1631889410000|2021-09-17 14:36:50|3472.92|3464.22|3473.03|3464.33|3473.53|3464.83|3472.84|3464.14|32
1631889420000|2021-09-17 14:37:00|3473.02|3464.32|3473.12|3464.42|3473.18|3464.48|3472.84|3464.14|25
1631889430000|2021-09-17 14:37:10|3473.07|3464.37|3473.05|3464.35|3473.17|3464.47|3473.05|3464.35|19
1631889440000|2021-09-17 14:37:20|3473.09|3464.39|3472.19|3463.49|3473.24|3464.54|3471.92|3463.22|28
1631889450000|2021-09-17 14:37:30|3472.18|3463.48|3467.73|3459.03|3472.29|3463.59|3467.41|3458.71|33
1631889460000|2021-09-17 14:37:40|3467.91|3459.21|3467.83|3459.13|3468.61|3459.91|3467.46|3458.76|37
1631889470000|2021-09-17 14:37:50|3468.29|3459.59|3467.61|3458.91|3468.41|3459.71|3467.4|3458.7|36
1631889480000|2021-09-17 14:38:00|3467.71|3459.01|3466.2|3457.5|3467.79|3459.09|3465.89|3457.19|35
1631889490000|2021-09-17 14:38:10|3466.31|3457.61|3467.94|3459.24|3467.94|3459.24|3466.31|3457.61|34
1631889500000|2021-09-17 14:38:20|3468.24|3459.54|3468.5|3459.8|3469.29|3460.59|3468.24|3459.54|39
1631889510000|2021-09-17 14:38:30|3468.15|3459.45|3466.68|3457.98|3468.15|3459.45|3466.61|3457.91|39
1631889520000|2021-09-17 14:38:40|3466.52|3457.82|3466.12|3457.42|3466.52|3457.82|3465.69|3456.99|38
1631889530000|2021-09-17 14:38:50|3465.98|3457.28|3466.44|3457.74|3467.18|3458.48|3465.98|3457.28|37
1631889540000|2021-09-17 14:39:00|3466.61|3457.91|3465.97|3457.27|3467.18|3458.48|3465.91|3457.21|37
1631889550000|2021-09-17 14:39:10|3465.9|3457.2|3464.81|3456.11|3467.02|3458.32|3464.53|3455.83|37
1631889560000|2021-09-17 14:39:20|3464.63|3455.93|3465.32|3456.62|3465.36|3456.66|3464.3|3455.6|27
1631889570000|2021-09-17 14:39:30|3465.6|3456.9|3466.36|3457.66|3466.82|3458.12|3465.6|3456.9|27
1631889580000|2021-09-17 14:39:40|3466.3|3457.6|3468.1|3459.4|3468.1|3459.4|3465.74|3457.04|28
1631889590000|2021-09-17 14:39:50|3468.17|3459.47|3470.85|3462.15|3471.07|3462.37|3468.12|3459.42|35
1631889600000|2021-09-17 14:40:00|3470.79|3462.09|3469.35|3460.65|3470.79|3462.09|3469.14|3460.44|33
1631889610000|2021-09-17 14:40:10|3469.36|3460.66|3470.8|3462.1|3470.86|3462.16|3469.35|3460.65|24
1631889620000|2021-09-17 14:40:20|3470.81|3462.11|3470.75|3462.05|3471.36|3462.66|3470.75|3462.05|33
1631889630000|2021-09-17 14:40:30|3470.13|3461.43|3469.28|3460.58|3470.16|3461.46|3469.17|3460.47|30
1631889640000|2021-09-17 14:40:40|3469.36|3460.66|3468.71|3460.01|3469.73|3461.03|3468.4|3459.7|31
1631889650000|2021-09-17 14:40:50|3468.7|3460|3468.3|3459.6|3468.82|3460.12|3468.25|3459.55|25
1631889660000|2021-09-17 14:41:00|3468.32|3459.62|3467.99|3459.29|3468.81|3460.11|3467.95|3459.25|37
1631889670000|2021-09-17 14:41:10|3467.96|3459.26|3468.73|3460.03|3468.86|3460.16|3467.96|3459.26|35
1631889680000|2021-09-17 14:41:20|3468.82|3460.12|3468.59|3459.89|3469.12|3460.42|3468.15|3459.45|31
1631889690000|2021-09-17 14:41:30|3468.62|3459.92|3467.19|3458.49|3468.67|3459.97|3467.11|3458.41|35
1631889700000|2021-09-17 14:41:40|3467.24|3458.54|3466.84|3458.14|3467.44|3458.74|3466.63|3457.93|34
1631889710000|2021-09-17 14:41:50|3467.03|3458.33|3468.33|3459.63|3468.5|3459.8|3467.03|3458.33|28
1631889720000|2021-09-17 14:42:00|3468.34|3459.64|3467.57|3458.87|3468.35|3459.65|3467.4|3458.7|19
1631889730000|2021-09-17 14:42:10|3467.58|3458.88|3466.57|3457.87|3467.58|3458.88|3466.49|3457.79|19
1631889740000|2021-09-17 14:42:20|3466.51|3457.81|3466.79|3458.09|3467.09|3458.39|3466.48|3457.78|22
1631889750000|2021-09-17 14:42:30|3466.78|3458.08|3466.43|3457.73|3466.78|3458.08|3465.77|3457.07|32
1631889760000|2021-09-17 14:42:40|3466.55|3457.85|3466.12|3457.42|3466.58|3457.88|3466.02|3457.32|22
1631889770000|2021-09-17 14:42:50|3466.32|3457.62|3466.09|3457.39|3466.9|3458.2|3465.67|3456.97|31
1631889780000|2021-09-17 14:43:00|3466.1|3457.4|3466.07|3457.37|3466.16|3457.46|3465.93|3457.23|26
1631889790000|2021-09-17 14:43:10|3466.06|3457.36|3465.51|3456.81|3466.06|3457.36|3465.46|3456.76|24
1631889800000|2021-09-17 14:43:20|3465.77|3457.07|3465.8|3457.1|3465.81|3457.11|3465.74|3457.04|16
1631889810000|2021-09-17 14:43:30|3465.82|3457.12|3465.75|3457.05|3466.01|3457.31|3465.31|3456.61|29
1631889820000|2021-09-17 14:43:40|3465.73|3457.03|3466.34|3457.64|3466.77|3458.07|3465.69|3456.99|31
1631889830000|2021-09-17 14:43:50|3466.29|3457.59|3466.4|3457.7|3466.49|3457.79|3466.01|3457.31|30
1631889840000|2021-09-17 14:44:00|3466.37|3457.67|3467.23|3458.53|3467.75|3459.05|3466.31|3457.61|34
1631889850000|2021-09-17 14:44:10|3467.24|3458.54|3466.68|3457.98|3467.41|3458.71|3466.4|3457.7|29
1631889860000|2021-09-17 14:44:20|3466.67|3457.97|3467.21|3458.51|3467.37|3458.67|3466.47|3457.77|39
1631889870000|2021-09-17 14:44:30|3467.47|3458.77|3468.47|3459.77|3468.68|3459.98|3467.36|3458.66|34
1631889880000|2021-09-17 14:44:40|3468.55|3459.85|3468.98|3460.28|3469.29|3460.59|3467.86|3459.16|34
1631889890000|2021-09-17 14:44:50|3468.99|3460.29|3467.15|3458.45|3469.35|3460.65|3466.99|3458.29|33
1631889900000|2021-09-17 14:45:00|3467.19|3458.49|3467|3458.3|3468.06|3459.36|3466.77|3458.07|32
1631889910000|2021-09-17 14:45:10|3467.14|3458.44|3467.84|3459.14|3468.34|3459.64|3467.07|3458.37|31
1631889920000|2021-09-17 14:45:20|3467.78|3459.08|3467.34|3458.64|3468.21|3459.51|3467.07|3458.37|33
1631889930000|2021-09-17 14:45:30|3467.37|3458.67|3466.77|3458.07|3467.6|3458.9|3466.67|3457.97|29
1631889940000|2021-09-17 14:45:40|3466.74|3458.04|3467.56|3458.86|3467.57|3458.87|3466.71|3458.01|31
1631889950000|2021-09-17 14:45:50|3467.5|3458.8|3465.48|3456.78|3467.72|3459.02|3465.46|3456.76|37
1631889960000|2021-09-17 14:46:00|3465.53|3456.83|3464.61|3455.91|3466.13|3457.43|3464.16|3455.46|33
1631889970000|2021-09-17 14:46:10|3464.63|3455.93|3465.11|3456.41|3465.33|3456.63|3464.55|3455.85|33
1631889980000|2021-09-17 14:46:20|3465.26|3456.56|3466.13|3457.43|3466.13|3457.43|3464.79|3456.09|32
1631889990000|2021-09-17 14:46:30|3466.19|3457.49|3466.39|3457.69|3466.84|3458.14|3465.34|3456.64|38
1631890000000|2021-09-17 14:46:40|3466.43|3457.73|3465.89|3457.19|3466.77|3458.07|3465.59|3456.89|34
1631890010000|2021-09-17 14:46:50|3465.5|3456.8|3465.67|3456.97|3466.51|3457.81|3465.21|3456.51|31
1631890020000|2021-09-17 14:47:00|3465.43|3456.73|3465.3|3456.6|3465.62|3456.92|3464.73|3456.03|33
1631890030000|2021-09-17 14:47:10|3465.33|3456.63|3465.13|3456.43|3465.65|3456.95|3464.97|3456.27|33
1631890040000|2021-09-17 14:47:20|3465.32|3456.62|3464.94|3456.24|3465.32|3456.62|3464.49|3455.79|33
1631890050000|2021-09-17 14:47:30|3464.88|3456.18|3464.98|3456.28|3465.28|3456.58|3464.55|3455.85|29
1631890060000|2021-09-17 14:47:40|3464.84|3456.14|3464.68|3455.98|3464.98|3456.28|3464.54|3455.84|33
1631890070000|2021-09-17 14:47:50|3464.82|3456.12|3464.83|3456.13|3464.84|3456.14|3464.57|3455.87|21
1631890080000|2021-09-17 14:48:00|3464.79|3456.09|3463.67|3454.97|3464.83|3456.13|3463.67|3454.97|14
1631890090000|2021-09-17 14:48:10|3463.93|3455.23|3464.66|3455.96|3464.67|3455.97|3463.39|3454.69|26
1631890100000|2021-09-17 14:48:20|3464.48|3455.78|3464.23|3455.53|3466.04|3457.34|3464.23|3455.53|28
1631890110000|2021-09-17 14:48:30|3464.33|3455.63|3463.72|3455.02|3465|3456.3|3463.66|3454.96|32
1631890120000|2021-09-17 14:48:40|3463.73|3455.03|3463.61|3454.91|3464.2|3455.5|3463.43|3454.73|32
1631890130000|2021-09-17 14:48:50|3463.78|3455.08|3464.5|3455.8|3464.67|3455.97|3463.31|3454.61|32
1631890140000|2021-09-17 14:49:00|3464.43|3455.73|3463.64|3454.94|3464.93|3456.23|3463.07|3454.37|37
1631890150000|2021-09-17 14:49:10|3463.59|3454.89|3462.94|3454.24|3464|3455.3|3462.93|3454.23|36
1631890160000|2021-09-17 14:49:20|3462.95|3454.25|3461.89|3453.19|3463.27|3454.57|3460.94|3452.24|32
1631890170000|2021-09-17 14:49:30|3461.85|3453.15|3460.99|3452.29|3462.18|3453.48|3459.82|3451.12|34
1631890180000|2021-09-17 14:49:40|3461.1|3452.4|3459.77|3451.07|3462.2|3453.5|3459.44|3450.74|38
1631890190000|2021-09-17 14:49:50|3459.96|3451.26|3461.11|3452.41|3461.87|3453.17|3459.96|3451.26|36
1631890200000|2021-09-17 14:50:00|3460.93|3452.23|3461.04|3452.34|3461.53|3452.83|3460.35|3451.65|39
1631890210000|2021-09-17 14:50:10|3461.06|3452.36|3461.57|3452.87|3461.57|3452.87|3460.82|3452.12|39
1631890220000|2021-09-17 14:50:20|3461.9|3453.2|3461.17|3452.47|3462.31|3453.61|3461.11|3452.41|35
1631890230000|2021-09-17 14:50:30|3461.1|3452.4|3460.03|3451.33|3461.14|3452.44|3459.92|3451.22|38
1631890240000|2021-09-17 14:50:40|3460.06|3451.36|3460.31|3451.61|3460.39|3451.69|3459.95|3451.25|31
1631890250000|2021-09-17 14:50:50|3460.39|3451.69|3460.15|3451.45|3460.46|3451.76|3460.01|3451.31|35
1631890260000|2021-09-17 14:51:00|3460.14|3451.44|3458.37|3449.67|3460.2|3451.5|3458.07|3449.37|36
1631890270000|2021-09-17 14:51:10|3458.35|3449.65|3461.67|3452.97|3461.69|3452.99|3458.32|3449.62|39
1631890280000|2021-09-17 14:51:20|3461.76|3453.06|3462.69|3453.99|3462.79|3454.09|3461.76|3453.06|33
1631890290000|2021-09-17 14:51:30|3462.68|3453.98|3462.48|3453.78|3462.68|3453.98|3462|3453.3|33
1631890300000|2021-09-17 14:51:40|3462.49|3453.79|3461.81|3453.11|3462.67|3453.97|3461.32|3452.62|37
1631890310000|2021-09-17 14:51:50|3461.79|3453.09|3461.73|3453.03|3461.96|3453.26|3461.51|3452.81|33
1631890320000|2021-09-17 14:52:00|3461.84|3453.14|3462.83|3454.13|3462.87|3454.17|3461.75|3453.05|22
1631890330000|2021-09-17 14:52:10|3462.93|3454.23|3463.57|3454.87|3463.57|3454.87|3462.02|3453.32|27
1631890340000|2021-09-17 14:52:20|3463.51|3454.81|3463.13|3454.43|3463.51|3454.81|3462.45|3453.75|34
1631890350000|2021-09-17 14:52:30|3463.11|3454.41|3464.03|3455.33|3464.1|3455.4|3463.01|3454.31|38
1631890360000|2021-09-17 14:52:40|3464.02|3455.32|3463.82|3455.12|3464.06|3455.36|3463.36|3454.66|36
1631890370000|2021-09-17 14:52:50|3463.52|3454.82|3463.57|3454.87|3463.7|3455|3462.94|3454.24|38
1631890380000|2021-09-17 14:53:00|3463.59|3454.89|3463.01|3454.31|3463.83|3455.13|3462.84|3454.14|38
1631890390000|2021-09-17 14:53:10|3463.12|3454.42|3463.22|3454.52|3463.56|3454.86|3462.91|3454.21|36
1631890400000|2021-09-17 14:53:20|3463.3|3454.6|3463.01|3454.31|3463.5|3454.8|3462.75|3454.05|19
1631890410000|2021-09-17 14:53:30|3463.44|3454.74|3463.05|3454.35|3463.44|3454.74|3462.7|3454|32
1631890420000|2021-09-17 14:53:40|3462.82|3454.12|3463.14|3454.44|3463.22|3454.52|3462.68|3453.98|28
1631890430000|2021-09-17 14:53:50|3462.95|3454.25|3465.07|3456.37|3465.11|3456.41|3462.91|3454.21|29
1631890440000|2021-09-17 14:54:00|3465.09|3456.39|3465.9|3457.2|3466.61|3457.91|3465.03|3456.33|32
1631890450000|2021-09-17 14:54:10|3465.93|3457.23|3468.73|3460.03|3468.78|3460.08|3465.71|3457.01|35
1631890460000|2021-09-17 14:54:20|3468.7|3460|3468.57|3459.87|3468.81|3460.11|3466.25|3457.55|38
1631890470000|2021-09-17 14:54:30|3468.46|3459.76|3471.01|3462.31|3471.01|3462.31|3468.26|3459.56|38
1631890480000|2021-09-17 14:54:40|3470.8|3462.1|3468.5|3459.8|3470.88|3462.18|3467.73|3459.03|39
1631890490000|2021-09-17 14:54:50|3469.04|3460.34|3468.42|3459.72|3470.17|3461.47|3468.4|3459.7|31
1631890500000|2021-09-17 14:55:00|3468.51|3459.81|3467.88|3459.18|3468.98|3460.28|3467.73|3459.03|37
1631890510000|2021-09-17 14:55:10|3467.82|3459.12|3472.6|3463.9|3472.61|3463.91|3467.68|3458.98|32
1631890520000|2021-09-17 14:55:20|3472.52|3463.82|3473.61|3464.91|3473.69|3464.99|3472.52|3463.82|34
1631890530000|2021-09-17 14:55:30|3473.58|3464.88|3474.46|3465.76|3475.37|3466.67|3473.54|3464.84|39
1631890540000|2021-09-17 14:55:40|3474.45|3465.75|3473.65|3464.95|3474.71|3466.01|3473.33|3464.63|38
1631890550000|2021-09-17 14:55:50|3473.67|3464.97|3475.43|3466.73|3475.6|3466.9|3473.57|3464.87|36
1631890560000|2021-09-17 14:56:00|3475.46|3466.76|3474.38|3465.68|3475.46|3466.76|3474.21|3465.51|37
1631890570000|2021-09-17 14:56:10|3474.51|3465.81|3474.33|3465.63|3474.95|3466.25|3474.22|3465.52|30
1631890580000|2021-09-17 14:56:20|3474.35|3465.65|3475.77|3467.07|3475.77|3467.07|3474.28|3465.58|39
1631890590000|2021-09-17 14:56:30|3475.76|3467.06|3474.45|3465.75|3476.11|3467.41|3474.45|3465.75|36
1631890600000|2021-09-17 14:56:40|3474.19|3465.49|3475.45|3466.75|3475.6|3466.9|3473.72|3465.02|38
1631890610000|2021-09-17 14:56:50|3475.27|3466.57|3475.75|3467.05|3475.77|3467.07|3474.45|3465.75|35
1631890620000|2021-09-17 14:57:00|3475.79|3467.09|3478.02|3469.32|3478.02|3469.32|3475.66|3466.96|36
1631890630000|2021-09-17 14:57:10|3478|3469.3|3478.52|3469.82|3478.7|3470|3478|3469.3|16
1631890640000|2021-09-17 14:57:20|3478.6|3469.9|3477.11|3468.41|3478.6|3469.9|3477.02|3468.32|30
1631890650000|2021-09-17 14:57:30|3477.17|3468.47|3478.68|3469.98|3478.89|3470.19|3477.17|3468.47|26
1631890660000|2021-09-17 14:57:40|3478.56|3469.86|3479.33|3470.63|3479.33|3470.63|3476.72|3468.02|36
1631890670000|2021-09-17 14:57:50|3479.23|3470.53|3481.17|3472.47|3481.24|3472.54|3479.12|3470.42|30
1631890680000|2021-09-17 14:58:00|3481.33|3472.63|3480.06|3471.36|3481.62|3472.92|3480.06|3471.36|35
1631890690000|2021-09-17 14:58:10|3480.13|3471.43|3480.81|3472.11|3480.87|3472.17|3480.13|3471.43|37
1631890700000|2021-09-17 14:58:20|3480.88|3472.18|3481.42|3472.72|3481.65|3472.95|3480.61|3471.91|36
1631890710000|2021-09-17 14:58:30|3481.46|3472.76|3481.88|3473.18|3482.47|3473.77|3481.08|3472.38|40
1631890720000|2021-09-17 14:58:40|3482.09|3473.39|3481.4|3472.7|3482.21|3473.51|3481.35|3472.65|35
1631890730000|2021-09-17 14:58:50|3481.24|3472.54|3480.61|3471.91|3481.24|3472.54|3480.24|3471.54|32
1631890740000|2021-09-17 14:59:00|3480.54|3471.84|3479.84|3471.14|3481.03|3472.33|3479.84|3471.14|34
1631890750000|2021-09-17 14:59:10|3479.95|3471.25|3478.91|3470.21|3479.97|3471.27|3478.36|3469.66|39
1631890760000|2021-09-17 14:59:20|3478.92|3470.22|3478.46|3469.76|3479.68|3470.98|3478.14|3469.44|36
1631890770000|2021-09-17 14:59:30|3478.92|3470.22|3479.87|3471.17|3480.09|3471.39|3478.62|3469.92|29
1631890780000|2021-09-17 14:59:40|3479.88|3471.18|3480.43|3471.73|3480.43|3471.73|3478.78|3470.08|29
1631890790000|2021-09-17 14:59:50|3480.51|3471.81|3480.62|3471.92|3480.74|3472.04|3480.39|3471.69|21
1631890800000|2021-09-17 15:00:00|3480.71|3472.01|3480.99|3472.29|3481.86|3473.16|3480.71|3472.01|33
1631890810000|2021-09-17 15:00:10|3481.07|3472.37|3478.86|3470.16|3481.07|3472.37|3478.13|3469.43|34
1631890820000|2021-09-17 15:00:20|3478.58|3469.88|3478.98|3470.28|3479.8|3471.1|3477.89|3469.19|36
1631890830000|2021-09-17 15:00:30|3478.99|3470.29|3479.04|3470.34|3479.15|3470.45|3478.75|3470.05|35
1631890840000|2021-09-17 15:00:40|3478.96|3470.26|3479.16|3470.46|3479.28|3470.58|3478.34|3469.64|27
1631890850000|2021-09-17 15:00:50|3479.15|3470.45|3475.66|3466.96|3479.15|3470.45|3475.66|3466.96|36
1631890860000|2021-09-17 15:01:00|3475.9|3467.2|3473.5|3464.8|3475.9|3467.2|3472.67|3463.97|38
1631890870000|2021-09-17 15:01:10|3473.56|3464.86|3472.25|3463.55|3473.7|3465|3472.14|3463.44|35
1631890880000|2021-09-17 15:01:20|3472.06|3463.36|3473|3464.3|3473|3464.3|3472.06|3463.36|37
1631890890000|2021-09-17 15:01:30|3472.99|3464.29|3473.33|3464.63|3474.04|3465.34|3471.99|3463.29|35
1631890900000|2021-09-17 15:01:40|3473.76|3465.06|3472.54|3463.84|3473.76|3465.06|3472.2|3463.5|29
1631890910000|2021-09-17 15:01:50|3472.53|3463.83|3472.47|3463.77|3472.9|3464.2|3472.31|3463.61|31
1631890920000|2021-09-17 15:02:00|3472.49|3463.79|3472.84|3464.14|3473.8|3465.1|3472.49|3463.79|34
1631890930000|2021-09-17 15:02:10|3472.86|3464.16|3472.56|3463.86|3473.31|3464.61|3472.52|3463.82|35
1631890940000|2021-09-17 15:02:20|3472.54|3463.84|3471.35|3462.65|3473.25|3464.55|3471.13|3462.43|27
1631890950000|2021-09-17 15:02:30|3471.41|3462.71|3471.08|3462.38|3471.97|3463.27|3471.08|3462.38|31
1631890960000|2021-09-17 15:02:40|3471.11|3462.41|3469.46|3460.76|3471.11|3462.41|3468.6|3459.9|33
1631890970000|2021-09-17 15:02:50|3469.47|3460.77|3468.93|3460.23|3469.52|3460.82|3468.06|3459.36|34
1631890980000|2021-09-17 15:03:00|3468.7|3460|3469.01|3460.31|3469.53|3460.83|3468.7|3460|38
1631890990000|2021-09-17 15:03:10|3469.1|3460.4|3470.48|3461.78|3470.48|3461.78|3468.97|3460.27|37
1631891000000|2021-09-17 15:03:20|3470.33|3461.63|3470.1|3461.4|3470.49|3461.79|3470.01|3461.31|16
1631891010000|2021-09-17 15:03:30|3470.09|3461.39|3470.75|3462.05|3470.78|3462.08|3470.07|3461.37|20
1631891020000|2021-09-17 15:03:40|3470.56|3461.86|3468.96|3460.26|3470.56|3461.86|3468.96|3460.26|32
1631891030000|2021-09-17 15:03:50|3469.09|3460.39|3468.32|3459.62|3469.33|3460.63|3467.99|3459.29|30
1631891040000|2021-09-17 15:04:00|3468.53|3459.83|3468.09|3459.39|3468.6|3459.9|3468.05|3459.35|30
1631891050000|2021-09-17 15:04:10|3468.08|3459.38|3468.36|3459.66|3468.63|3459.93|3467.95|3459.25|33
1631891060000|2021-09-17 15:04:20|3468.24|3459.54|3468.53|3459.83|3468.96|3460.26|3468.23|3459.53|31
1631891070000|2021-09-17 15:04:30|3468.54|3459.84|3468.85|3460.15|3468.85|3460.15|3467.93|3459.23|35
1631891080000|2021-09-17 15:04:40|3468.9|3460.2|3468.5|3459.8|3469.23|3460.53|3468.4|3459.7|29
1631891090000|2021-09-17 15:04:50|3468.49|3459.79|3468.54|3459.84|3468.91|3460.21|3468.31|3459.61|29
1631891100000|2021-09-17 15:05:00|3468.64|3459.94|3468.94|3460.24|3469.19|3460.49|3468.36|3459.66|31
1631891110000|2021-09-17 15:05:10|3468.82|3460.12|3471.41|3462.71|3471.9|3463.2|3468.81|3460.11|35
1631891120000|2021-09-17 15:05:20|3471.42|3462.72|3471.41|3462.71|3471.5|3462.8|3471.25|3462.55|26
1631891130000|2021-09-17 15:05:30|3471.52|3462.82|3471.45|3462.75|3471.52|3462.82|3471.42|3462.72|12
1631891140000|2021-09-17 15:05:40|3471.41|3462.71|3471.11|3462.41|3471.41|3462.71|3471.04|3462.34|12
1631891150000|2021-09-17 15:05:50|3471.16|3462.46|3471.76|3463.06|3471.76|3463.06|3471.11|3462.41|29
1631891160000|2021-09-17 15:06:00|3471.73|3463.03|3472.76|3464.06|3472.76|3464.06|3471.73|3463.03|24
1631891170000|2021-09-17 15:06:10|3472.79|3464.09|3473.13|3464.43|3473.13|3464.43|3472.55|3463.85|28
1631891180000|2021-09-17 15:06:20|3473|3464.3|3473.28|3464.58|3473.28|3464.58|3472.52|3463.82|34
1631891190000|2021-09-17 15:06:30|3473.32|3464.62|3473.54|3464.84|3473.58|3464.88|3473.28|3464.58|22
1631891200000|2021-09-17 15:06:40|3473.42|3464.72|3473.27|3464.57|3473.43|3464.73|3472.85|3464.15|34
1631891210000|2021-09-17 15:06:50|3473.19|3464.49|3473.27|3464.57|3473.28|3464.58|3473.17|3464.47|22
1631891220000|2021-09-17 15:07:00|3473.18|3464.48|3471.96|3463.26|3473.22|3464.52|3471.87|3463.17|17
1631891230000|2021-09-17 15:07:10|3471.98|3463.28|3472.58|3463.88|3472.68|3463.98|3471.98|3463.28|31
1631891240000|2021-09-17 15:07:20|3472.7|3464|3472.17|3463.47|3472.7|3464|3471.54|3462.84|32
1631891250000|2021-09-17 15:07:30|3472.05|3463.35|3472.08|3463.38|3472.47|3463.77|3472.05|3463.35|33
1631891260000|2021-09-17 15:07:40|3472.12|3463.42|3472.23|3463.53|3472.42|3463.72|3471.98|3463.28|34
1631891270000|2021-09-17 15:07:50|3472.19|3463.49|3472.38|3463.68|3472.55|3463.85|3472.04|3463.34|33
1631891280000|2021-09-17 15:08:00|3472.3|3463.6|3471.52|3462.82|3472.45|3463.75|3470.19|3461.49|36
1631891290000|2021-09-17 15:08:10|3471.58|3462.88|3471.32|3462.62|3471.81|3463.11|3471.18|3462.48|34
1631891300000|2021-09-17 15:08:20|3471.43|3462.73|3472.65|3463.95|3472.65|3463.95|3470.96|3462.26|32
1631891310000|2021-09-17 15:08:30|3472.74|3464.04|3473.21|3464.51|3473.29|3464.59|3472.57|3463.87|33
1631891320000|2021-09-17 15:08:40|3473.25|3464.55|3473.19|3464.49|3473.26|3464.56|3473.02|3464.32|31
1631891330000|2021-09-17 15:08:50|3473.18|3464.48|3473.73|3465.03|3473.73|3465.03|3473.07|3464.37|37
1631891340000|2021-09-17 15:09:00|3473.85|3465.15|3473.51|3464.81|3473.85|3465.15|3473.36|3464.66|21
1631891350000|2021-09-17 15:09:10|3473.5|3464.8|3472.92|3464.22|3473.5|3464.8|3472.72|3464.02|16
1631891360000|2021-09-17 15:09:20|3473.01|3464.31|3472.95|3464.25|3473.26|3464.56|3472.9|3464.2|24
1631891370000|2021-09-17 15:09:30|3473.06|3464.36|3473.1|3464.4|3473.55|3464.85|3472.94|3464.24|27
1631891380000|2021-09-17 15:09:40|3473.16|3464.46|3473.15|3464.45|3473.3|3464.6|3473.08|3464.38|35
1631891390000|2021-09-17 15:09:50|3473.09|3464.39|3472.65|3463.95|3473.12|3464.42|3472.59|3463.89|27
1631891400000|2021-09-17 15:10:00|3472.74|3464.04|3472.23|3463.53|3472.96|3464.26|3471.46|3462.76|31
1631891410000|2021-09-17 15:10:10|3472.21|3463.51|3472.42|3463.72|3472.42|3463.72|3471.87|3463.17|34
1631891420000|2021-09-17 15:10:20|3472.68|3463.98|3472.86|3464.16|3472.86|3464.16|3472.15|3463.45|34
1631891430000|2021-09-17 15:10:30|3472.85|3464.15|3473.6|3464.9|3473.6|3464.9|3472.63|3463.93|24
1631891440000|2021-09-17 15:10:40|3473.59|3464.89|3472.41|3463.71|3473.59|3464.89|3472.4|3463.7|37
1631891450000|2021-09-17 15:10:50|3472.65|3463.95|3470.42|3461.72|3473.04|3464.34|3470.42|3461.72|33
1631891460000|2021-09-17 15:11:00|3470.97|3462.27|3471.25|3462.55|3472.45|3463.75|3470.36|3461.66|33
1631891470000|2021-09-17 15:11:10|3471.23|3462.53|3470.9|3462.2|3471.24|3462.54|3470.59|3461.89|35
1631891480000|2021-09-17 15:11:20|3470.91|3462.21|3470.68|3461.98|3471.07|3462.37|3470.46|3461.76|29
1631891490000|2021-09-17 15:11:30|3470.62|3461.92|3472.3|3463.6|3472.3|3463.6|3470.62|3461.92|31
1631891500000|2021-09-17 15:11:40|3472.62|3463.92|3473.25|3464.55|3473.29|3464.59|3472.62|3463.92|34
1631891510000|2021-09-17 15:11:50|3473.17|3464.47|3475.69|3466.99|3476.19|3467.49|3473.17|3464.47|34
1631891520000|2021-09-17 15:12:00|3475.89|3467.19|3477.59|3468.89|3477.59|3468.89|3475.89|3467.19|37
1631891530000|2021-09-17 15:12:10|3477.26|3468.56|3477.24|3468.54|3477.37|3468.67|3476.77|3468.07|34
1631891540000|2021-09-17 15:12:20|3477.29|3468.59|3477.83|3469.13|3477.87|3469.17|3477.26|3468.56|35
1631891550000|2021-09-17 15:12:30|3477.85|3469.15|3478.52|3469.82|3478.6|3469.9|3477.74|3469.04|37
1631891560000|2021-09-17 15:12:40|3478.55|3469.85|3479.98|3471.28|3479.98|3471.28|3478.46|3469.76|37
1631891570000|2021-09-17 15:12:50|3480.07|3471.37|3479.29|3470.59|3480.12|3471.42|3479.28|3470.58|37
1631891580000|2021-09-17 15:13:00|3479.3|3470.6|3478.65|3469.95|3479.3|3470.6|3478.29|3469.59|34
1631891590000|2021-09-17 15:13:10|3478.5|3469.8|3475.2|3466.5|3478.5|3469.8|3475.13|3466.43|38
1631891600000|2021-09-17 15:13:20|3475.29|3466.59|3474.88|3466.18|3475.45|3466.75|3474.86|3466.16|34
1631891610000|2021-09-17 15:13:30|3475.27|3466.57|3475.13|3466.43|3475.41|3466.71|3474.74|3466.04|34
1631891620000|2021-09-17 15:13:40|3475.12|3466.42|3474.56|3465.86|3476.03|3467.33|3474.56|3465.86|36
1631891630000|2021-09-17 15:13:50|3474.76|3466.06|3475.33|3466.63|3475.49|3466.79|3474.76|3466.06|35
1631891640000|2021-09-17 15:14:00|3475.32|3466.62|3476.83|3468.13|3476.87|3468.17|3475.03|3466.33|36
1631891650000|2021-09-17 15:14:10|3476.84|3468.14|3477.23|3468.53|3477.98|3469.28|3476.84|3468.14|31
1631891660000|2021-09-17 15:14:20|3477.24|3468.54|3475.57|3466.87|3477.37|3468.67|3475.39|3466.69|36
1631891670000|2021-09-17 15:14:30|3475.71|3467.01|3475.45|3466.75|3475.81|3467.11|3475.11|3466.41|32
1631891680000|2021-09-17 15:14:40|3475.51|3466.81|3475|3466.3|3475.59|3466.89|3474.8|3466.1|34
1631891690000|2021-09-17 15:14:50|3475.09|3466.39|3475.23|3466.53|3475.54|3466.84|3475.05|3466.35|33
1631891700000|2021-09-17 15:15:00|3474.96|3466.26|3473.77|3465.07|3475.29|3466.59|3473.37|3464.67|35
1631891710000|2021-09-17 15:15:10|3473.68|3464.98|3473.18|3464.48|3473.77|3465.07|3473.18|3464.48|23
1631891720000|2021-09-17 15:15:20|3473.33|3464.63|3473.2|3464.5|3473.5|3464.8|3473.02|3464.32|20
1631891730000|2021-09-17 15:15:30|3473.21|3464.51|3473.56|3464.86|3473.56|3464.86|3473.13|3464.43|28
1631891740000|2021-09-17 15:15:40|3473.59|3464.89|3473.71|3465.01|3473.97|3465.27|3473.52|3464.82|20
1631891750000|2021-09-17 15:15:50|3473.76|3465.06|3473.45|3464.75|3473.76|3465.06|3473.31|3464.61|31
1631891760000|2021-09-17 15:16:00|3473.4|3464.7|3472.78|3464.08|3473.5|3464.8|3472.77|3464.07|27
1631891770000|2021-09-17 15:16:10|3472.84|3464.14|3472.63|3463.93|3473.3|3464.6|3472.63|3463.93|35
1631891780000|2021-09-17 15:16:20|3472.74|3464.04|3472.36|3463.66|3473.02|3464.32|3471.93|3463.23|32
1631891790000|2021-09-17 15:16:30|3472.26|3463.56|3472.85|3464.15|3472.85|3464.15|3471.74|3463.04|27
1631891800000|2021-09-17 15:16:40|3472.83|3464.13|3473.59|3464.89|3473.61|3464.91|3472.41|3463.71|24
1631891810000|2021-09-17 15:16:50|3473.58|3464.88|3475.25|3466.55|3475.42|3466.72|3473.58|3464.88|31
1631891820000|2021-09-17 15:17:00|3475.42|3466.72|3475.19|3466.49|3476.23|3467.53|3475.13|3466.43|33
1631891830000|2021-09-17 15:17:10|3475.17|3466.47|3472.81|3464.11|3475.23|3466.53|3472.81|3464.11|32
1631891840000|2021-09-17 15:17:20|3473|3464.3|3473.13|3464.43|3473.22|3464.52|3472.46|3463.76|30
1631891850000|2021-09-17 15:17:30|3473.19|3464.49|3473.45|3464.75|3473.45|3464.75|3472.74|3464.04|37
1631891860000|2021-09-17 15:17:40|3473.04|3464.34|3472.4|3463.7|3473.04|3464.34|3471.84|3463.14|27
1631891870000|2021-09-17 15:17:50|3472.2|3463.5|3472.33|3463.63|3472.64|3463.94|3471.86|3463.16|26
1631891880000|2021-09-17 15:18:00|3472.66|3463.96|3471.14|3462.44|3472.9|3464.2|3470.11|3461.41|38
1631891890000|2021-09-17 15:18:10|3470.75|3462.05|3471.5|3462.8|3471.5|3462.8|3470.18|3461.48|29
1631891900000|2021-09-17 15:18:20|3472.32|3463.62|3474.74|3466.04|3475.13|3466.43|3472.32|3463.62|36
1631891910000|2021-09-17 15:18:30|3474.8|3466.1|3475.01|3466.31|3475.14|3466.44|3474.71|3466.01|31
1631891920000|2021-09-17 15:18:40|3475.07|3466.37|3473.63|3464.93|3475.1|3466.4|3473.59|3464.89|34
1631891930000|2021-09-17 15:18:50|3473.59|3464.89|3474.66|3465.96|3474.94|3466.24|3473.56|3464.86|35
1631891940000|2021-09-17 15:19:00|3474.7|3466|3474.62|3465.92|3474.85|3466.15|3474.48|3465.78|31
1631891950000|2021-09-17 15:19:10|3474.63|3465.93|3474.91|3466.21|3475.41|3466.71|3474.61|3465.91|32
1631891960000|2021-09-17 15:19:20|3474.9|3466.2|3475.02|3466.32|3475.13|3466.43|3474.7|3466|35
1631891970000|2021-09-17 15:19:30|3475.04|3466.34|3475.04|3466.34|3475.63|3466.93|3474.92|3466.22|35
1631891980000|2021-09-17 15:19:40|3475.02|3466.32|3472.64|3463.94|3475.28|3466.58|3472.48|3463.78|36
1631891990000|2021-09-17 15:19:50|3472.61|3463.91|3472.56|3463.86|3472.85|3464.15|3472.5|3463.8|28
1631892000000|2021-09-17 15:20:00|3472.57|3463.87|3472.67|3463.97|3472.81|3464.11|3471.95|3463.25|29
1631892010000|2021-09-17 15:20:10|3472.43|3463.73|3472.84|3464.14|3472.9|3464.2|3472.43|3463.73|22
1631892020000|2021-09-17 15:20:20|3472.8|3464.1|3472.78|3464.08|3472.86|3464.16|3472.74|3464.04|9
1631892030000|2021-09-17 15:20:30|3472.81|3464.11|3472.88|3464.18|3472.88|3464.18|3472.72|3464.02|15
1631892040000|2021-09-17 15:20:40|3473.18|3464.48|3472.8|3464.1|3473.2|3464.5|3472.72|3464.02|28
1631892050000|2021-09-17 15:20:50|3472.79|3464.09|3472.94|3464.24|3472.96|3464.26|3472.74|3464.04|21
1631892060000|2021-09-17 15:21:00|3472.97|3464.27|3472.9|3464.2|3473|3464.3|3472.78|3464.08|32
1631892070000|2021-09-17 15:21:10|3472.8|3464.1|3472.65|3463.95|3473|3464.3|3472.61|3463.91|22
1631892080000|2021-09-17 15:21:20|3472.67|3463.97|3472.65|3463.95|3472.81|3464.11|3472.2|3463.5|21
1631892090000|2021-09-17 15:21:30|3472.66|3463.96|3473.49|3464.79|3473.79|3465.09|3472.65|3463.95|29
1631892100000|2021-09-17 15:21:40|3473.43|3464.73|3472.38|3463.68|3473.8|3465.1|3472.38|3463.68|19
1631892110000|2021-09-17 15:21:50|3473.8|3465.1|3471.51|3462.81|3473.8|3465.1|3470.98|3462.28|36
1631892120000|2021-09-17 15:22:00|3471.42|3462.72|3471.74|3463.04|3471.96|3463.26|3470.75|3462.05|36
1631892130000|2021-09-17 15:22:10|3471.97|3463.27|3471.49|3462.79|3471.97|3463.27|3470.64|3461.94|34
1631892140000|2021-09-17 15:22:20|3471.48|3462.78|3471.84|3463.14|3471.84|3463.14|3471.14|3462.44|34
1631892150000|2021-09-17 15:22:30|3471.74|3463.04|3472.09|3463.39|3472.44|3463.74|3471.44|3462.74|35
1631892160000|2021-09-17 15:22:40|3472.35|3463.65|3472.99|3464.29|3473.33|3464.63|3472.07|3463.37|32
1631892170000|2021-09-17 15:22:50|3472.97|3464.27|3472.12|3463.42|3473.24|3464.54|3472.12|3463.42|33
1631892180000|2021-09-17 15:23:00|3472.39|3463.69|3472.55|3463.85|3472.71|3464.01|3472.06|3463.36|30
1631892190000|2021-09-17 15:23:10|3472.65|3463.95|3472.06|3463.36|3472.84|3464.14|3472.06|3463.36|35
1631892200000|2021-09-17 15:23:20|3472.44|3463.74|3471.15|3462.45|3472.51|3463.81|3471.15|3462.45|32
1631892210000|2021-09-17 15:23:30|3471.24|3462.54|3472.27|3463.57|3472.5|3463.8|3470.95|3462.25|34
1631892220000|2021-09-17 15:23:40|3472.33|3463.63|3473.93|3465.23|3473.93|3465.23|3472.23|3463.53|33
1631892230000|2021-09-17 15:23:50|3474.01|3465.31|3474.09|3465.39|3474.44|3465.74|3474|3465.3|35
1631892240000|2021-09-17 15:24:00|3474.34|3465.64|3474.25|3465.55|3474.99|3466.29|3473.24|3464.54|38
1631892250000|2021-09-17 15:24:10|3473.98|3465.28|3473.71|3465.01|3474.43|3465.73|3473.55|3464.85|34
1631892260000|2021-09-17 15:24:20|3473.83|3465.13|3473.62|3464.92|3474|3465.3|3473.51|3464.81|37
1631892270000|2021-09-17 15:24:30|3473.71|3465.01|3474|3465.3|3474.22|3465.52|3473.41|3464.71|37
1631892280000|2021-09-17 15:24:40|3474.05|3465.35|3474.08|3465.38|3474.24|3465.54|3473.98|3465.28|33
1631892290000|2021-09-17 15:24:50|3474.06|3465.36|3474.85|3466.15|3474.91|3466.21|3473.89|3465.19|31
1631892300000|2021-09-17 15:25:00|3474.9|3466.2|3476.51|3467.81|3476.51|3467.81|3474.9|3466.2|28
1631892310000|2021-09-17 15:25:10|3476.63|3467.93|3476.6|3467.9|3476.78|3468.08|3476.4|3467.7|29
1631892320000|2021-09-17 15:25:20|3476.69|3467.99|3477.66|3468.96|3477.92|3469.22|3476.69|3467.99|31
1631892330000|2021-09-17 15:25:30|3477.69|3468.99|3477.33|3468.63|3477.69|3468.99|3476.19|3467.49|30
1631892340000|2021-09-17 15:25:40|3477.36|3468.66|3477.55|3468.85|3477.94|3469.24|3476.88|3468.18|23
1631892350000|2021-09-17 15:25:50|3477.73|3469.03|3478.07|3469.37|3478.39|3469.69|3476.98|3468.28|34
1631892360000|2021-09-17 15:26:00|3478.11|3469.41|3473.1|3464.4|3478.37|3469.67|3472.51|3463.81|38
1631892370000|2021-09-17 15:26:10|3473.11|3464.41|3471.9|3463.2|3473.12|3464.42|3471.75|3463.05|30
1631892380000|2021-09-17 15:26:20|3472.17|3463.47|3472.86|3464.16|3472.86|3464.16|3471.91|3463.21|23
1631892390000|2021-09-17 15:26:30|3472.87|3464.17|3473.1|3464.4|3473.69|3464.99|3472.61|3463.91|33
1631892400000|2021-09-17 15:26:40|3473.09|3464.39|3473.2|3464.5|3473.3|3464.6|3472.94|3464.24|33
1631892410000|2021-09-17 15:26:50|3473.23|3464.53|3473.3|3464.6|3473.4|3464.7|3473.19|3464.49|18
1631892420000|2021-09-17 15:27:00|3473.31|3464.61|3474.44|3465.74|3474.53|3465.83|3473.31|3464.61|17
1631892430000|2021-09-17 15:27:10|3474.34|3465.64|3477.41|3468.71|3477.69|3468.99|3474.34|3465.64|21
1631892440000|2021-09-17 15:27:20|3477.48|3468.78|3477.38|3468.68|3477.99|3469.29|3477.32|3468.62|24
1631892450000|2021-09-17 15:27:30|3477.42|3468.72|3475.63|3466.93|3477.75|3469.05|3475.63|3466.93|33
1631892460000|2021-09-17 15:27:40|3475.6|3466.9|3475.31|3466.61|3475.83|3467.13|3475.25|3466.55|33
1631892470000|2021-09-17 15:27:50|3475.29|3466.59|3474.17|3465.47|3475.47|3466.77|3474.17|3465.47|27
1631892480000|2021-09-17 15:28:00|3474.12|3465.42|3474.16|3465.46|3475|3466.3|3473.89|3465.19|33
1631892490000|2021-09-17 15:28:10|3474.17|3465.47|3474.92|3466.22|3474.92|3466.22|3473.98|3465.28|33
1631892500000|2021-09-17 15:28:20|3474.73|3466.03|3476.29|3467.59|3476.29|3467.59|3474.23|3465.53|32
1631892510000|2021-09-17 15:28:30|3476.4|3467.7|3476.51|3467.81|3476.74|3468.04|3476.2|3467.5|32
1631892520000|2021-09-17 15:28:40|3476.45|3467.75|3475.72|3467.02|3476.62|3467.92|3475.41|3466.71|35
1631892530000|2021-09-17 15:28:50|3475.55|3466.85|3475.45|3466.75|3475.72|3467.02|3474.97|3466.27|35
1631892540000|2021-09-17 15:29:00|3475.52|3466.82|3474.88|3466.18|3475.52|3466.82|3474.77|3466.07|35
1631892550000|2021-09-17 15:29:10|3475.11|3466.41|3473.12|3464.42|3475.11|3466.41|3473.08|3464.38|34
1631892560000|2021-09-17 15:29:20|3472.92|3464.22|3471.68|3462.98|3473.19|3464.49|3471.68|3462.98|37
1631892570000|2021-09-17 15:29:30|3471.9|3463.2|3471.91|3463.21|3472.16|3463.46|3471.88|3463.18|37
1631892580000|2021-09-17 15:29:40|3471.99|3463.29|3472.05|3463.35|3472.09|3463.39|3471.8|3463.1|25
1631892590000|2021-09-17 15:29:50|3472.08|3463.38|3471.93|3463.23|3472.08|3463.38|3471.88|3463.18|25
1631892600000|2021-09-17 15:30:00|3471.94|3463.24|3470.94|3462.24|3471.95|3463.25|3470.89|3462.19|29
1631892610000|2021-09-17 15:30:10|3471.04|3462.34|3470.91|3462.21|3471.05|3462.35|3470.72|3462.02|24
1631892620000|2021-09-17 15:30:20|3471.29|3462.59|3472.78|3464.08|3472.84|3464.14|3471.29|3462.59|37
1631892630000|2021-09-17 15:30:30|3473.19|3464.49|3474.07|3465.37|3474.23|3465.53|3473.16|3464.46|31
1631892640000|2021-09-17 15:30:40|3474.08|3465.38|3473.99|3465.29|3474.12|3465.42|3473.99|3465.29|27
1631892650000|2021-09-17 15:30:50|3474.01|3465.31|3472.85|3464.15|3474.08|3465.38|3472.85|3464.15|31
1631892660000|2021-09-17 15:31:00|3472.77|3464.07|3471.93|3463.23|3472.87|3464.17|3471.93|3463.23|34
1631892670000|2021-09-17 15:31:10|3471.92|3463.22|3471.45|3462.75|3472.04|3463.34|3471.4|3462.7|30
1631892680000|2021-09-17 15:31:20|3471.42|3462.72|3470.58|3461.88|3471.47|3462.77|3470.57|3461.87|32
1631892690000|2021-09-17 15:31:30|3470.56|3461.86|3469.29|3460.59|3470.65|3461.95|3468.22|3459.52|36
1631892700000|2021-09-17 15:31:40|3469.36|3460.66|3467.83|3459.13|3469.39|3460.69|3467.8|3459.1|38
1631892710000|2021-09-17 15:31:50|3467.54|3458.84|3467.28|3458.58|3467.77|3459.07|3467.07|3458.37|36
1631892720000|2021-09-17 15:32:00|3467.2|3458.5|3466.85|3458.15|3467.2|3458.5|3466.65|3457.95|29
1631892730000|2021-09-17 15:32:10|3466.68|3457.98|3466.25|3457.55|3466.96|3458.26|3466.09|3457.39|35
1631892740000|2021-09-17 15:32:20|3466.24|3457.54|3466.33|3457.63|3466.43|3457.73|3465.43|3456.73|23
1631892750000|2021-09-17 15:32:30|3466.34|3457.64|3466.77|3458.07|3466.79|3458.09|3466.25|3457.55|31
1631892760000|2021-09-17 15:32:40|3466.78|3458.08|3466.73|3458.03|3466.82|3458.12|3466.64|3457.94|26
1631892770000|2021-09-17 15:32:50|3466.72|3458.02|3465.66|3456.96|3466.75|3458.05|3465.66|3456.96|32
1631892780000|2021-09-17 15:33:00|3465.63|3456.93|3465.34|3456.64|3465.64|3456.94|3465.32|3456.62|29
1631892790000|2021-09-17 15:33:10|3465.46|3456.76|3467.61|3458.91|3467.61|3458.91|3465.3|3456.6|35
1631892800000|2021-09-17 15:33:20|3467.66|3458.96|3468.77|3460.07|3469.32|3460.62|3467.62|3458.92|33
1631892810000|2021-09-17 15:33:30|3468.76|3460.06|3468.96|3460.26|3469.09|3460.39|3468.72|3460.02|30
1631892820000|2021-09-17 15:33:40|3468.91|3460.21|3468.86|3460.16|3469.26|3460.56|3468.84|3460.14|32
1631892830000|2021-09-17 15:33:50|3468.69|3459.99|3468.84|3460.14|3469.1|3460.4|3468.61|3459.91|37
1631892840000|2021-09-17 15:34:00|3468.88|3460.18|3465.51|3456.81|3468.89|3460.19|3465.5|3456.8|38
1631892850000|2021-09-17 15:34:10|3465.5|3456.8|3465.46|3456.76|3465.58|3456.88|3465.4|3456.7|24
1631892860000|2021-09-17 15:34:20|3465.53|3456.83|3466.23|3457.53|3466.98|3458.28|3465.45|3456.75|34
1631892870000|2021-09-17 15:34:30|3466.61|3457.91|3466.95|3458.25|3466.98|3458.28|3466.13|3457.43|31
1631892880000|2021-09-17 15:34:40|3466.81|3458.11|3466.77|3458.07|3467.16|3458.46|3466.73|3458.03|34
1631892890000|2021-09-17 15:34:50|3466.94|3458.24|3466.43|3457.73|3467.29|3458.59|3466.43|3457.73|30
1631892900000|2021-09-17 15:35:00|3466.28|3457.58|3465.61|3456.91|3466.43|3457.73|3465.59|3456.89|36
1631892910000|2021-09-17 15:35:10|3465.72|3457.02|3464.65|3455.95|3465.72|3457.02|3464.36|3455.66|20
1631892920000|2021-09-17 15:35:20|3464.49|3455.79|3464.23|3455.53|3465.12|3456.42|3464.2|3455.5|22
1631892930000|2021-09-17 15:35:30|3464.2|3455.5|3464.08|3455.38|3464.4|3455.7|3463.77|3455.07|31
1631892940000|2021-09-17 15:35:40|3464.06|3455.36|3463.58|3454.88|3464.09|3455.39|3463.54|3454.84|31
1631892950000|2021-09-17 15:35:50|3463.59|3454.89|3463.62|3454.92|3463.8|3455.1|3463.44|3454.74|32
1631892960000|2021-09-17 15:36:00|3463.82|3455.12|3461.94|3453.24|3463.82|3455.12|3461.94|3453.24|33
1631892970000|2021-09-17 15:36:10|3461.95|3453.25|3459.52|3450.82|3462.17|3453.47|3459.45|3450.75|36
1631892980000|2021-09-17 15:36:20|3459.47|3450.77|3457.39|3448.69|3459.59|3450.89|3457.23|3448.53|28
1631892990000|2021-09-17 15:36:30|3457.36|3448.66|3451.36|3442.66|3458.17|3449.47|3451.36|3442.66|40
1631893000000|2021-09-17 15:36:40|3451.03|3442.33|3452.69|3443.99|3452.82|3444.12|3450.92|3442.22|37
1631893010000|2021-09-17 15:36:50|3452.66|3443.96|3452.51|3443.81|3452.66|3443.96|3452.07|3443.37|34
1631893020000|2021-09-17 15:37:00|3452.62|3443.92|3453.89|3445.19|3454.42|3445.72|3452.61|3443.91|32
1631893030000|2021-09-17 15:37:10|3453.9|3445.2|3453.07|3444.37|3454.41|3445.71|3453.04|3444.34|32
1631893040000|2021-09-17 15:37:20|3453.19|3444.49|3451.5|3442.8|3453.59|3444.89|3451.45|3442.75|36
1631893050000|2021-09-17 15:37:30|3452.03|3443.33|3449.94|3441.24|3452.03|3443.33|3449.94|3441.24|36
1631893060000|2021-09-17 15:37:40|3450.05|3441.35|3450.48|3441.78|3450.59|3441.89|3450.05|3441.35|36
1631893070000|2021-09-17 15:37:50|3450.61|3441.91|3450.79|3442.09|3450.89|3442.19|3450.37|3441.67|34
1631893080000|2021-09-17 15:38:00|3450.8|3442.1|3451.91|3443.21|3451.97|3443.27|3450.78|3442.08|31
1631893090000|2021-09-17 15:38:10|3451.99|3443.29|3451.45|3442.75|3451.99|3443.29|3451.37|3442.67|33
1631893100000|2021-09-17 15:38:20|3451.47|3442.77|3451.67|3442.97|3452.16|3443.46|3450.67|3441.97|36
1631893110000|2021-09-17 15:38:30|3451.62|3442.92|3451.41|3442.71|3451.63|3442.93|3450.81|3442.11|33
1631893120000|2021-09-17 15:38:40|3451.49|3442.79|3450.97|3442.27|3451.69|3442.99|3450.8|3442.1|37
1631893130000|2021-09-17 15:38:50|3450.99|3442.29|3449.85|3441.15|3450.99|3442.29|3449.57|3440.87|33
1631893140000|2021-09-17 15:39:00|3449.88|3441.18|3450.04|3441.34|3450.06|3441.36|3449.77|3441.07|32
1631893150000|2021-09-17 15:39:10|3449.82|3441.12|3449.85|3441.15|3449.91|3441.21|3448.89|3440.19|28
1631893160000|2021-09-17 15:39:20|3449.99|3441.29|3450.01|3441.31|3450.99|3442.29|3449.55|3440.85|36
1631893170000|2021-09-17 15:39:30|3450.04|3441.34|3449.24|3440.54|3450.26|3441.56|3449.24|3440.54|32
1631893180000|2021-09-17 15:39:40|3448.99|3440.29|3449.83|3441.13|3449.85|3441.15|3448.77|3440.07|35
1631893190000|2021-09-17 15:39:50|3449.9|3441.2|3449.65|3440.95|3449.97|3441.27|3449.05|3440.35|28
1631893200000|2021-09-17 15:40:00|3449.56|3440.86|3449.79|3441.09|3450.31|3441.61|3449.32|3440.62|33
1631893210000|2021-09-17 15:40:10|3450.07|3441.37|3450.79|3442.09|3450.79|3442.09|3449.94|3441.24|28
1631893220000|2021-09-17 15:40:20|3450.78|3442.08|3450.54|3441.84|3451.3|3442.6|3450.51|3441.81|32
1631893230000|2021-09-17 15:40:30|3450.49|3441.79|3451.38|3442.68|3451.38|3442.68|3450.49|3441.79|18
1631893240000|2021-09-17 15:40:40|3452.05|3443.35|3455.6|3446.9|3455.6|3446.9|3452.05|3443.35|26
1631893250000|2021-09-17 15:40:50|3455.77|3447.07|3450.28|3441.58|3455.77|3447.07|3450.02|3441.32|40
1631893260000|2021-09-17 15:41:00|3449.63|3440.93|3450.14|3441.44|3450.14|3441.44|3449.29|3440.59|34
1631893270000|2021-09-17 15:41:10|3450.26|3441.56|3450.37|3441.67|3451.68|3442.98|3450.25|3441.55|34
1631893280000|2021-09-17 15:41:20|3450.47|3441.77|3451.23|3442.53|3451.44|3442.74|3450.45|3441.75|35
1631893290000|2021-09-17 15:41:30|3451.36|3442.66|3451.14|3442.44|3451.36|3442.66|3450.97|3442.27|34
1631893300000|2021-09-17 15:41:40|3451.22|3442.52|3451.1|3442.4|3451.75|3443.05|3451|3442.3|31
1631893310000|2021-09-17 15:41:50|3451.01|3442.31|3451.76|3443.06|3452.39|3443.69|3451.01|3442.31|31
1631893320000|2021-09-17 15:42:00|3451.74|3443.04|3451.79|3443.09|3452.14|3443.44|3451.56|3442.86|38
1631893330000|2021-09-17 15:42:10|3451.77|3443.07|3452.35|3443.65|3452.46|3443.76|3451.16|3442.46|37
1631893340000|2021-09-17 15:42:20|3452.37|3443.67|3452.13|3443.43|3452.39|3443.69|3451.44|3442.74|30
1631893350000|2021-09-17 15:42:30|3452.08|3443.38|3453.68|3444.98|3453.8|3445.1|3452.08|3443.38|29
1631893360000|2021-09-17 15:42:40|3453.5|3444.8|3452.07|3443.37|3453.5|3444.8|3451.92|3443.22|32
1631893370000|2021-09-17 15:42:50|3452.11|3443.41|3452.35|3443.65|3452.57|3443.87|3451.94|3443.24|32
1631893380000|2021-09-17 15:43:00|3452.39|3443.69|3452.43|3443.73|3452.59|3443.89|3452.3|3443.6|32
1631893390000|2021-09-17 15:43:10|3452.62|3443.92|3453.63|3444.93|3453.75|3445.05|3452.62|3443.92|32
1631893400000|2021-09-17 15:43:20|3453.62|3444.92|3453.77|3445.07|3454.06|3445.36|3453.59|3444.89|36
1631893410000|2021-09-17 15:43:30|3454.13|3445.43|3454.1|3445.4|3454.13|3445.43|3453.62|3444.92|29
1631893420000|2021-09-17 15:43:40|3454.16|3445.46|3453.87|3445.17|3454.26|3445.56|3453.8|3445.1|34
1631893430000|2021-09-17 15:43:50|3453.88|3445.18|3457.38|3448.68|3457.7|3449|3453.88|3445.18|35
1631893440000|2021-09-17 15:44:00|3456.92|3448.22|3458.98|3450.28|3459.16|3450.46|3456.92|3448.22|35
1631893450000|2021-09-17 15:44:10|3459.03|3450.33|3459.45|3450.75|3459.45|3450.75|3458.76|3450.06|34
1631893460000|2021-09-17 15:44:20|3459.46|3450.76|3459.67|3450.97|3459.97|3451.27|3459.09|3450.39|28
1631893470000|2021-09-17 15:44:30|3459.96|3451.26|3459.2|3450.5|3459.96|3451.26|3459.11|3450.41|28
1631893480000|2021-09-17 15:44:40|3459.21|3450.51|3459.47|3450.77|3460.17|3451.47|3459.07|3450.37|34
1631893490000|2021-09-17 15:44:50|3459.48|3450.78|3459.36|3450.66|3459.48|3450.78|3458.96|3450.26|25
1631893500000|2021-09-17 15:45:00|3458.86|3450.16|3458.93|3450.23|3459.36|3450.66|3458.86|3450.16|10
1631893510000|2021-09-17 15:45:10|3459.36|3450.66|3460.39|3451.69|3461.38|3452.68|3459.31|3450.61|30
1631893520000|2021-09-17 15:45:20|3460.54|3451.84|3456.24|3447.54|3460.54|3451.84|3455.99|3447.29|38
1631893530000|2021-09-17 15:45:30|3456.45|3447.75|3454.25|3445.55|3456.5|3447.8|3453.76|3445.06|35
1631893540000|2021-09-17 15:45:40|3454.22|3445.52|3454.39|3445.69|3454.64|3445.94|3454.17|3445.47|33
1631893550000|2021-09-17 15:45:50|3454.24|3445.54|3452.58|3443.88|3454.43|3445.73|3452.44|3443.74|32
1631893560000|2021-09-17 15:46:00|3452.61|3443.91|3453.18|3444.48|3453.59|3444.89|3452.57|3443.87|32
1631893570000|2021-09-17 15:46:10|3452.56|3443.86|3452.5|3443.8|3453.09|3444.39|3451.38|3442.68|35
1631893580000|2021-09-17 15:46:20|3452.51|3443.81|3452.58|3443.88|3452.67|3443.97|3452.17|3443.47|38
1631893590000|2021-09-17 15:46:30|3452.62|3443.92|3452.72|3444.02|3452.78|3444.08|3452.14|3443.44|27
1631893600000|2021-09-17 15:46:40|3452.7|3444|3452.13|3443.43|3452.79|3444.09|3452.13|3443.43|29
1631893610000|2021-09-17 15:46:50|3452.07|3443.37|3454.58|3445.88|3454.86|3446.16|3452.07|3443.37|36
1631893620000|2021-09-17 15:47:00|3454.55|3445.85|3455.02|3446.32|3455.68|3446.98|3454.55|3445.85|39
1631893630000|2021-09-17 15:47:10|3454.78|3446.08|3453.94|3445.24|3454.82|3446.12|3453.79|3445.09|34
1631893640000|2021-09-17 15:47:20|3453.95|3445.25|3453.56|3444.86|3453.95|3445.25|3453.43|3444.73|33
1631893650000|2021-09-17 15:47:30|3453.59|3444.89|3452.23|3443.53|3453.75|3445.05|3452.14|3443.44|26
1631893660000|2021-09-17 15:47:40|3452.14|3443.44|3451.61|3442.91|3453.09|3444.39|3451.61|3442.91|30
1631893670000|2021-09-17 15:47:50|3451.59|3442.89|3451.96|3443.26|3452.28|3443.58|3451.01|3442.31|34
1631893680000|2021-09-17 15:48:00|3451.73|3443.03|3451.99|3443.29|3451.99|3443.29|3451.69|3442.99|29
1631893690000|2021-09-17 15:48:10|3451.88|3443.18|3451.16|3442.46|3451.92|3443.22|3451.16|3442.46|32
1631893700000|2021-09-17 15:48:20|3451|3442.3|3451.21|3442.51|3452.34|3443.64|3450.99|3442.29|37
1631893710000|2021-09-17 15:48:30|3451.04|3442.34|3451.24|3442.54|3451.3|3442.6|3450.84|3442.14|31
1631893720000|2021-09-17 15:48:40|3451.26|3442.56|3451.24|3442.54|3451.3|3442.6|3451.17|3442.47|18
1631893730000|2021-09-17 15:48:50|3451.22|3442.52|3451.24|3442.54|3451.33|3442.63|3451.17|3442.47|12
1631893740000|2021-09-17 15:49:00|3451.33|3442.63|3451.27|3442.57|3451.35|3442.65|3451.17|3442.47|22
1631893750000|2021-09-17 15:49:10|3451.22|3442.52|3449.94|3441.24|3451.32|3442.62|3449.89|3441.19|27
1631893760000|2021-09-17 15:49:20|3449.97|3441.27|3451.14|3442.44|3451.27|3442.57|3449.88|3441.18|30
1631893770000|2021-09-17 15:49:30|3451.09|3442.39|3450.35|3441.65|3451.18|3442.48|3450.35|3441.65|32
1631893780000|2021-09-17 15:49:40|3450.31|3441.61|3449.89|3441.19|3450.38|3441.68|3449.88|3441.18|30
1631893790000|2021-09-17 15:49:50|3449.93|3441.23|3449.93|3441.23|3450.14|3441.44|3449.79|3441.09|28
1631893800000|2021-09-17 15:50:00|3450.01|3441.31|3449.1|3440.4|3450.01|3441.31|3449.07|3440.37|32
1631893810000|2021-09-17 15:50:10|3449.07|3440.37|3451.36|3442.66|3451.46|3442.76|3449.05|3440.35|36
1631893820000|2021-09-17 15:50:20|3451.5|3442.8|3452.06|3443.36|3452.06|3443.36|3451.04|3442.34|33
1631893830000|2021-09-17 15:50:30|3452.07|3443.37|3451.13|3442.43|3452.36|3443.66|3450.84|3442.14|38
1631893840000|2021-09-17 15:50:40|3451.14|3442.44|3451.09|3442.39|3451.54|3442.84|3451.08|3442.38|23
1631893850000|2021-09-17 15:50:50|3451.17|3442.47|3451.85|3443.15|3451.88|3443.18|3450.99|3442.29|32
1631893860000|2021-09-17 15:51:00|3451.94|3443.24|3451.89|3443.19|3452.07|3443.37|3451.77|3443.07|31
1631893870000|2021-09-17 15:51:10|3451.83|3443.13|3452.44|3443.74|3452.77|3444.07|3451.83|3443.13|36
1631893880000|2021-09-17 15:51:20|3452.48|3443.78|3453.06|3444.36|3453.09|3444.39|3452.48|3443.78|34
1631893890000|2021-09-17 15:51:30|3452.96|3444.26|3454.73|3446.03|3454.83|3446.13|3452.96|3444.26|34
1631893900000|2021-09-17 15:51:40|3454.68|3445.98|3454.74|3446.04|3455.86|3447.16|3454.62|3445.92|37
1631893910000|2021-09-17 15:51:50|3454.75|3446.05|3454.97|3446.27|3455.1|3446.4|3454.75|3446.05|37
1631893920000|2021-09-17 15:52:00|3454.99|3446.29|3455.01|3446.31|3455.08|3446.38|3454.89|3446.19|34
1631893930000|2021-09-17 15:52:10|3455.02|3446.32|3453.46|3444.76|3455.09|3446.39|3453.41|3444.71|32
1631893940000|2021-09-17 15:52:20|3453.47|3444.77|3453.54|3444.84|3453.57|3444.87|3453.38|3444.68|24
1631893950000|2021-09-17 15:52:30|3453.51|3444.81|3454.9|3446.2|3454.93|3446.23|3453.49|3444.79|34
1631893960000|2021-09-17 15:52:40|3454.85|3446.15|3453.73|3445.03|3455.16|3446.46|3453.73|3445.03|31
1631893970000|2021-09-17 15:52:50|3453.47|3444.77|3454.35|3445.65|3454.35|3445.65|3453.39|3444.69|22
1631893980000|2021-09-17 15:53:00|3454.34|3445.64|3453.36|3444.66|3454.34|3445.64|3453.27|3444.57|26
1631893990000|2021-09-17 15:53:10|3453.28|3444.58|3452.67|3443.97|3453.41|3444.71|3452.67|3443.97|28
1631894000000|2021-09-17 15:53:20|3452.38|3443.68|3452.09|3443.39|3452.39|3443.69|3452.09|3443.39|21
1631894010000|2021-09-17 15:53:30|3452.04|3443.34|3452.18|3443.48|3452.34|3443.64|3451.97|3443.27|26
1631894020000|2021-09-17 15:53:40|3452.16|3443.46|3451.91|3443.21|3452.22|3443.52|3451.91|3443.21|30
1631894030000|2021-09-17 15:53:50|3451.88|3443.18|3449.99|3441.29|3451.96|3443.26|3449.99|3441.29|38
1631894040000|2021-09-17 15:54:00|3450.06|3441.36|3449.6|3440.9|3450.06|3441.36|3449.53|3440.83|34
1631894050000|2021-09-17 15:54:10|3449.63|3440.93|3449.06|3440.36|3449.78|3441.08|3448.98|3440.28|35
1631894060000|2021-09-17 15:54:20|3448.93|3440.23|3449.07|3440.37|3449.37|3440.67|3448.68|3439.98|28
1631894070000|2021-09-17 15:54:30|3448.93|3440.23|3448.66|3439.96|3449.49|3440.79|3448.66|3439.96|32
1631894080000|2021-09-17 15:54:40|3448.81|3440.11|3450.48|3441.78|3450.48|3441.78|3448.74|3440.04|23
1631894090000|2021-09-17 15:54:50|3450.42|3441.72|3450.95|3442.25|3451.3|3442.6|3450.42|3441.72|23
1631894100000|2021-09-17 15:55:00|3450.98|3442.28|3452.91|3444.21|3452.91|3444.21|3450.98|3442.28|25
1631894110000|2021-09-17 15:55:10|3452.86|3444.16|3454.22|3445.52|3454.22|3445.52|3452.86|3444.16|21
1631894120000|2021-09-17 15:55:20|3454.01|3445.31|3455.02|3446.32|3455.24|3446.54|3454.01|3445.31|22
1631894130000|2021-09-17 15:55:30|3455.01|3446.31|3454.99|3446.29|3455.04|3446.34|3454.66|3445.96|26
1631894140000|2021-09-17 15:55:40|3455.06|3446.36|3456.94|3448.24|3457.13|3448.43|3454.97|3446.27|34
1631894150000|2021-09-17 15:55:50|3457.13|3448.43|3456.5|3447.8|3457.24|3448.54|3456.5|3447.8|31
1631894160000|2021-09-17 15:56:00|3456.79|3448.09|3455.22|3446.52|3457.45|3448.75|3455.22|3446.52|35
1631894170000|2021-09-17 15:56:10|3455.28|3446.58|3455.8|3447.1|3455.84|3447.14|3455.1|3446.4|26
1631894180000|2021-09-17 15:56:20|3455.81|3447.11|3456.76|3448.06|3457.06|3448.36|3455.75|3447.05|38
1631894190000|2021-09-17 15:56:30|3456.58|3447.88|3457.71|3449.01|3457.73|3449.03|3456.41|3447.71|35
1631894200000|2021-09-17 15:56:40|3457.61|3448.91|3457.68|3448.98|3457.82|3449.12|3457.23|3448.53|37
1631894210000|2021-09-17 15:56:50|3457.89|3449.19|3458.7|3450|3458.7|3450|3457.6|3448.9|37
1631894220000|2021-09-17 15:57:00|3458.48|3449.78|3458.79|3450.09|3459.32|3450.62|3458.48|3449.78|32
1631894230000|2021-09-17 15:57:10|3458.82|3450.12|3459.23|3450.53|3459.37|3450.67|3458.82|3450.12|23
1631894240000|2021-09-17 15:57:20|3459.31|3450.61|3458.17|3449.47|3459.31|3450.61|3458.17|3449.47|29
1631894250000|2021-09-17 15:57:30|3458.26|3449.56|3458.34|3449.64|3458.8|3450.1|3458.24|3449.54|27
1631894260000|2021-09-17 15:57:40|3458.33|3449.63|3458.17|3449.47|3458.4|3449.7|3458.17|3449.47|29
1631894270000|2021-09-17 15:57:50|3458.33|3449.63|3458.23|3449.53|3458.5|3449.8|3458.1|3449.4|19
1631894280000|2021-09-17 15:58:00|3458.24|3449.54|3457.17|3448.47|3458.65|3449.95|3457.17|3448.47|37
1631894290000|2021-09-17 15:58:10|3457.27|3448.57|3454.32|3445.62|3457.27|3448.57|3454.26|3445.56|31
1631894300000|2021-09-17 15:58:20|3454.29|3445.59|3455.12|3446.42|3455.15|3446.45|3454|3445.3|32
1631894310000|2021-09-17 15:58:30|3455.11|3446.41|3455.73|3447.03|3455.76|3447.06|3454.84|3446.14|33
1631894320000|2021-09-17 15:58:40|3455.84|3447.14|3456.91|3448.21|3456.91|3448.21|3455.84|3447.14|35
1631894330000|2021-09-17 15:58:50|3456.92|3448.22|3456.81|3448.11|3456.92|3448.22|3456.41|3447.71|27
1631894340000|2021-09-17 15:59:00|3456.49|3447.79|3457.06|3448.36|3457.06|3448.36|3456.49|3447.79|35
1631894350000|2021-09-17 15:59:10|3457.09|3448.39|3455.02|3446.32|3457.09|3448.39|3455.02|3446.32|36
1631894360000|2021-09-17 15:59:20|3455|3446.3|3455.31|3446.61|3455.34|3446.64|3454.89|3446.19|30
1631894370000|2021-09-17 15:59:30|3455.41|3446.71|3454.1|3445.4|3455.41|3446.71|3454.1|3445.4|34
1631894380000|2021-09-17 15:59:40|3454.17|3445.47|3453.45|3444.75|3454.17|3445.47|3453.34|3444.64|18
1631894390000|2021-09-17 15:59:50|3453.46|3444.76|3455.64|3446.94|3455.64|3446.94|3453.46|3444.76|34
1631894400000|2021-09-17 16:00:00|3455.69|3446.99|3454.62|3445.92|3455.77|3447.07|3454.57|3445.87|34
1631894410000|2021-09-17 16:00:10|3454.54|3445.84|3452.26|3443.56|3455.12|3446.42|3451.78|3443.08|37
1631894420000|2021-09-17 16:00:20|3452.25|3443.55|3450.05|3441.35|3452.25|3443.55|3449.68|3440.98|38
1631894430000|2021-09-17 16:00:30|3449.95|3441.25|3448.96|3440.26|3450.06|3441.36|3448.92|3440.22|32
1631894440000|2021-09-17 16:00:40|3449.01|3440.31|3449.65|3440.95|3449.79|3441.09|3448.9|3440.2|32
1631894450000|2021-09-17 16:00:50|3449.47|3440.77|3448.95|3440.25|3449.64|3440.94|3448.64|3439.94|33
1631894460000|2021-09-17 16:01:00|3449.05|3440.35|3448.07|3439.37|3449.05|3440.35|3448|3439.3|26
1631894470000|2021-09-17 16:01:10|3447.93|3439.23|3447.89|3439.19|3448.16|3439.46|3447.74|3439.04|27
1631894480000|2021-09-17 16:01:20|3447.94|3439.24|3447.34|3438.64|3448|3439.3|3447.34|3438.64|29
1631894490000|2021-09-17 16:01:30|3447.2|3438.5|3445.06|3436.36|3447.22|3438.52|3445.04|3436.34|36
1631894500000|2021-09-17 16:01:40|3445.04|3436.34|3445.87|3437.17|3445.87|3437.17|3444.73|3436.03|39
1631894510000|2021-09-17 16:01:50|3446.06|3437.36|3448.58|3439.88|3448.58|3439.88|3446.06|3437.36|37
1631894520000|2021-09-17 16:02:00|3448.54|3439.84|3445|3436.3|3448.75|3440.05|3444.54|3435.84|35
1631894530000|2021-09-17 16:02:10|3444.28|3435.58|3448.07|3439.37|3448.28|3439.58|3441|3432.3|35
1631894540000|2021-09-17 16:02:20|3448.06|3439.36|3447.09|3438.39|3449.43|3440.73|3447|3438.3|38
1631894550000|2021-09-17 16:02:30|3446.93|3438.23|3437.91|3429.21|3446.98|3438.28|3437.37|3428.67|39
1631894560000|2021-09-17 16:02:40|3437.57|3428.87|3437.26|3428.56|3438.16|3429.46|3436.27|3427.57|39
1631894570000|2021-09-17 16:02:50|3437.21|3428.51|3437.19|3428.49|3438.55|3429.85|3437.17|3428.47|35
1631894580000|2021-09-17 16:03:00|3437.56|3428.86|3438.3|3429.6|3438.3|3429.6|3436.96|3428.26|35
1631894590000|2021-09-17 16:03:10|3438.23|3429.53|3436.21|3427.51|3438.76|3430.06|3434.53|3425.83|37
1631894600000|2021-09-17 16:03:20|3436.16|3427.46|3437.82|3429.12|3437.88|3429.18|3435.77|3427.07|38
1631894610000|2021-09-17 16:03:30|3438.46|3429.76|3438.02|3429.32|3438.57|3429.87|3437.39|3428.69|36
1631894620000|2021-09-17 16:03:40|3437.97|3429.27|3437.86|3429.16|3438.49|3429.79|3437.37|3428.67|32
1631894630000|2021-09-17 16:03:50|3437.71|3429.01|3438.59|3429.89|3438.68|3429.98|3437.71|3429.01|34
1631894640000|2021-09-17 16:04:00|3438.61|3429.91|3438.22|3429.52|3439.58|3430.88|3437.74|3429.04|33
1631894650000|2021-09-17 16:04:10|3438.12|3429.42|3435.32|3426.62|3438.12|3429.42|3435.32|3426.62|38
1631894660000|2021-09-17 16:04:20|3435.33|3426.63|3435.14|3426.44|3435.48|3426.78|3434.76|3426.06|37
1631894670000|2021-09-17 16:04:30|3435.29|3426.59|3436.87|3428.17|3438.24|3429.54|3435.29|3426.59|37
1631894680000|2021-09-17 16:04:40|3436.88|3428.18|3437.84|3429.14|3438.27|3429.57|3436.81|3428.11|39
1631894690000|2021-09-17 16:04:50|3437.75|3429.05|3436.75|3428.05|3437.77|3429.07|3436.59|3427.89|37
1631894700000|2021-09-17 16:05:00|3436.78|3428.08|3436.38|3427.68|3437.61|3428.91|3436.33|3427.63|39
1631894710000|2021-09-17 16:05:10|3435.52|3426.82|3431.83|3423.13|3435.52|3426.82|3431.83|3423.13|40
1631894720000|2021-09-17 16:05:20|3432.21|3423.51|3432.94|3424.24|3433.39|3424.69|3431.88|3423.18|33
1631894730000|2021-09-17 16:05:30|3432.87|3424.17|3432.19|3423.49|3432.96|3424.26|3432.07|3423.37|38
1631894740000|2021-09-17 16:05:40|3432.06|3423.36|3433.42|3424.72|3434|3425.3|3432.04|3423.34|35
1631894750000|2021-09-17 16:05:50|3433.48|3424.78|3436|3427.3|3436|3427.3|3433.48|3424.78|37
1631894760000|2021-09-17 16:06:00|3436.01|3427.31|3434.18|3425.48|3436.25|3427.55|3434.15|3425.45|40
1631894770000|2021-09-17 16:06:10|3434.04|3425.34|3434.19|3425.49|3434.7|3426|3433.6|3424.9|35
1631894780000|2021-09-17 16:06:20|3434.39|3425.69|3437.24|3428.54|3437.29|3428.59|3434.31|3425.61|36
1631894790000|2021-09-17 16:06:30|3436.93|3428.23|3439.17|3430.47|3439.17|3430.47|3436.93|3428.23|36
1631894800000|2021-09-17 16:06:40|3439.11|3430.41|3439.2|3430.5|3439.44|3430.74|3438.58|3429.88|36
1631894810000|2021-09-17 16:06:50|3439.32|3430.62|3439.62|3430.92|3439.65|3430.95|3438.14|3429.44|39
1631894820000|2021-09-17 16:07:00|3439.38|3430.68|3436.95|3428.25|3440.32|3431.62|3436.95|3428.25|38
1631894830000|2021-09-17 16:07:10|3437|3428.3|3437.58|3428.88|3437.96|3429.26|3436.74|3428.04|35
1631894840000|2021-09-17 16:07:20|3437.9|3429.2|3439.55|3430.85|3440.31|3431.61|3437.9|3429.2|36
1631894850000|2021-09-17 16:07:30|3439.62|3430.92|3439.95|3431.25|3440.54|3431.84|3439.2|3430.5|35
1631894860000|2021-09-17 16:07:40|3439.98|3431.28|3440.49|3431.79|3440.89|3432.19|3439.91|3431.21|40
1631894870000|2021-09-17 16:07:50|3440.5|3431.8|3440.45|3431.75|3440.95|3432.25|3440.19|3431.49|34
1631894880000|2021-09-17 16:08:00|3440.61|3431.91|3439.56|3430.86|3440.87|3432.17|3439.51|3430.81|38
1631894890000|2021-09-17 16:08:10|3439.55|3430.85|3439.36|3430.66|3440.48|3431.78|3439.34|3430.64|35
1631894900000|2021-09-17 16:08:20|3439.39|3430.69|3439.56|3430.86|3439.56|3430.86|3438.45|3429.75|36
1631894910000|2021-09-17 16:08:30|3439.52|3430.82|3439.96|3431.26|3440.54|3431.84|3439.52|3430.82|33
1631894920000|2021-09-17 16:08:40|3439.99|3431.29|3440.13|3431.43|3440.48|3431.78|3439.99|3431.29|28
1631894930000|2021-09-17 16:08:50|3440.15|3431.45|3440.29|3431.59|3440.46|3431.76|3440.15|3431.45|33
1631894940000|2021-09-17 16:09:00|3440.34|3431.64|3440.94|3432.24|3441.07|3432.37|3440.13|3431.43|31
1631894950000|2021-09-17 16:09:10|3440.9|3432.2|3440.93|3432.23|3441.18|3432.48|3440.89|3432.19|29
1631894960000|2021-09-17 16:09:20|3440.92|3432.22|3441.28|3432.58|3441.28|3432.58|3440.53|3431.83|29
1631894970000|2021-09-17 16:09:30|3441.24|3432.54|3440.07|3431.37|3441.3|3432.6|3439.72|3431.02|34
1631894980000|2021-09-17 16:09:40|3440.12|3431.42|3440.5|3431.8|3440.81|3432.11|3440.12|3431.42|34
1631894990000|2021-09-17 16:09:50|3440.56|3431.86|3440.55|3431.85|3440.65|3431.95|3440.49|3431.79|34
1631895000000|2021-09-17 16:10:00|3440.65|3431.95|3440.83|3432.13|3440.83|3432.13|3440.49|3431.79|31
1631895010000|2021-09-17 16:10:10|3440.73|3432.03|3439.86|3431.16|3440.73|3432.03|3439.61|3430.91|32
1631895020000|2021-09-17 16:10:20|3439.74|3431.04|3439.14|3430.44|3439.87|3431.17|3439.14|3430.44|32
1631895030000|2021-09-17 16:10:30|3438.86|3430.16|3438.44|3429.74|3438.86|3430.16|3438.04|3429.34|33
1631895040000|2021-09-17 16:10:40|3438.41|3429.71|3439.03|3430.33|3439.08|3430.38|3438.41|3429.71|32
1631895050000|2021-09-17 16:10:50|3439.05|3430.35|3438.85|3430.15|3439.17|3430.47|3438.68|3429.98|34
1631895060000|2021-09-17 16:11:00|3438.84|3430.14|3438.17|3429.47|3438.84|3430.14|3438.17|3429.47|22
1631895070000|2021-09-17 16:11:10|3438.29|3429.59|3438.23|3429.53|3438.29|3429.59|3437.23|3428.53|22
1631895080000|2021-09-17 16:11:20|3438.39|3429.69|3439.95|3431.25|3439.95|3431.25|3438.36|3429.66|32
1631895090000|2021-09-17 16:11:30|3439.9|3431.2|3440.36|3431.66|3440.38|3431.68|3439.9|3431.2|27
1631895100000|2021-09-17 16:11:40|3440.35|3431.65|3440.35|3431.65|3440.37|3431.67|3440.23|3431.53|28
1631895110000|2021-09-17 16:11:50|3440.33|3431.63|3440.18|3431.48|3440.35|3431.65|3440.02|3431.32|27
1631895120000|2021-09-17 16:12:00|3440.19|3431.49|3440.33|3431.63|3440.57|3431.87|3440.16|3431.46|34
1631895130000|2021-09-17 16:12:10|3440.32|3431.62|3440.29|3431.59|3440.37|3431.67|3440.16|3431.46|34
1631895140000|2021-09-17 16:12:20|3440.51|3431.81|3440.98|3432.28|3441.39|3432.69|3440.5|3431.8|36
1631895150000|2021-09-17 16:12:30|3440.91|3432.21|3441.07|3432.37|3441.43|3432.73|3440.9|3432.2|34
1631895160000|2021-09-17 16:12:40|3441.08|3432.38|3444.56|3435.86|3444.56|3435.86|3441.08|3432.38|38
1631895170000|2021-09-17 16:12:50|3444.6|3435.9|3446.19|3437.49|3446.32|3437.62|3444.41|3435.71|36
1631895180000|2021-09-17 16:13:00|3446.22|3437.52|3447.26|3438.56|3447.3|3438.6|3445.82|3437.12|37
1631895190000|2021-09-17 16:13:10|3446.89|3438.19|3448.82|3440.12|3449.16|3440.46|3446.89|3438.19|38
1631895200000|2021-09-17 16:13:20|3448.91|3440.21|3449.09|3440.39|3449.5|3440.8|3448.91|3440.21|37
1631895210000|2021-09-17 16:13:30|3449.12|3440.42|3447.77|3439.07|3449.24|3440.54|3447.77|3439.07|37
1631895220000|2021-09-17 16:13:40|3447.62|3438.92|3447.17|3438.47|3448.12|3439.42|3446.77|3438.07|35
1631895230000|2021-09-17 16:13:50|3447.36|3438.66|3447.63|3438.93|3447.79|3439.09|3446.93|3438.23|29
1631895240000|2021-09-17 16:14:00|3447.64|3438.94|3448.7|3440|3448.7|3440|3447.58|3438.88|37
1631895250000|2021-09-17 16:14:10|3448.41|3439.71|3448.65|3439.95|3449.02|3440.32|3448.41|3439.71|30
1631895260000|2021-09-17 16:14:20|3448.62|3439.92|3448.6|3439.9|3448.68|3439.98|3447.84|3439.14|32
1631895270000|2021-09-17 16:14:30|3448.49|3439.79|3448.42|3439.72|3448.62|3439.92|3448.38|3439.68|27
1631895280000|2021-09-17 16:14:40|3448.45|3439.75|3448.55|3439.85|3449.29|3440.59|3448.45|3439.75|36
1631895290000|2021-09-17 16:14:50|3448.53|3439.83|3449.76|3441.06|3449.95|3441.25|3448.47|3439.77|35
1631895300000|2021-09-17 16:15:00|3449.65|3440.95|3450.8|3442.1|3450.8|3442.1|3449.36|3440.66|33
1631895310000|2021-09-17 16:15:10|3451.04|3442.34|3451.28|3442.58|3452.27|3443.57|3451.04|3442.34|32
1631895320000|2021-09-17 16:15:20|3451.32|3442.62|3451.8|3443.1|3451.97|3443.27|3451.3|3442.6|27
1631895330000|2021-09-17 16:15:30|3452.13|3443.43|3451.06|3442.36|3452.18|3443.48|3450.9|3442.2|33
1631895340000|2021-09-17 16:15:40|3451.17|3442.47|3451.69|3442.99|3452.12|3443.42|3451.01|3442.31|36
1631895350000|2021-09-17 16:15:50|3451.64|3442.94|3452.07|3443.37|3452.07|3443.37|3451.64|3442.94|25
1631895360000|2021-09-17 16:16:00|3452.08|3443.38|3452.15|3443.45|3452.56|3443.86|3451.97|3443.27|28
1631895370000|2021-09-17 16:16:10|3452.17|3443.47|3452.92|3444.22|3453.06|3444.36|3451.81|3443.11|27
1631895380000|2021-09-17 16:16:20|3452.9|3444.2|3453.2|3444.5|3453.23|3444.53|3452.79|3444.09|29
1631895390000|2021-09-17 16:16:30|3453.14|3444.44|3452.81|3444.11|3453.22|3444.52|3452.35|3443.65|28
1631895400000|2021-09-17 16:16:40|3452.73|3444.03|3452.63|3443.93|3453.08|3444.38|3452.63|3443.93|31
1631895410000|2021-09-17 16:16:50|3452.62|3443.92|3452.65|3443.95|3453.1|3444.4|3452.39|3443.69|32
1631895420000|2021-09-17 16:17:00|3452.41|3443.71|3453.21|3444.51|3453.21|3444.51|3452.41|3443.71|23
1631895430000|2021-09-17 16:17:10|3453.23|3444.53|3453.49|3444.79|3454.01|3445.31|3453.23|3444.53|21
1631895440000|2021-09-17 16:17:20|3453.72|3445.02|3453.76|3445.06|3454.03|3445.33|3453.72|3445.02|20
1631895450000|2021-09-17 16:17:30|3453.86|3445.16|3454.07|3445.37|3454.1|3445.4|3453.71|3445.01|26
1631895460000|2021-09-17 16:17:40|3454.05|3445.35|3454.59|3445.89|3454.65|3445.95|3454.05|3445.35|16
1631895470000|2021-09-17 16:17:50|3454.58|3445.88|3454.57|3445.87|3454.69|3445.99|3454.42|3445.72|31
1631895480000|2021-09-17 16:18:00|3454.56|3445.86|3455.57|3446.87|3455.57|3446.87|3454.35|3445.65|22
1631895490000|2021-09-17 16:18:10|3455.56|3446.86|3455.43|3446.73|3455.83|3447.13|3455.01|3446.31|35
1631895500000|2021-09-17 16:18:20|3455.42|3446.72|3454|3445.3|3455.48|3446.78|3453.91|3445.21|33
1631895510000|2021-09-17 16:18:30|3454.01|3445.31|3452.54|3443.84|3454.01|3445.31|3452.4|3443.7|34
1631895520000|2021-09-17 16:18:40|3452.64|3443.94|3453.1|3444.4|3453.31|3444.61|3452.55|3443.85|38
1631895530000|2021-09-17 16:18:50|3453.28|3444.58|3451.73|3443.03|3453.63|3444.93|3451.62|3442.92|30
1631895540000|2021-09-17 16:19:00|3451.77|3443.07|3450.94|3442.24|3451.85|3443.15|3450.83|3442.13|30
1631895550000|2021-09-17 16:19:10|3450.87|3442.17|3453.27|3444.57|3453.27|3444.57|3450.8|3442.1|36
1631895560000|2021-09-17 16:19:20|3453.54|3444.84|3453.93|3445.23|3454.02|3445.32|3453.23|3444.53|33
1631895570000|2021-09-17 16:19:30|3454|3445.3|3453.71|3445.01|3454.88|3446.18|3453.66|3444.96|35
1631895580000|2021-09-17 16:19:40|3453.72|3445.02|3453.8|3445.1|3453.97|3445.27|3453.55|3444.85|36
1631895590000|2021-09-17 16:19:50|3453.75|3445.05|3453.88|3445.18|3453.9|3445.2|3453.71|3445.01|25
1631895600000|2021-09-17 16:20:00|3453.9|3445.2|3457.03|3448.33|3457.04|3448.34|3452.95|3444.25|40
1631895610000|2021-09-17 16:20:10|3456.68|3447.98|3456.96|3448.26|3457.29|3448.59|3456.48|3447.78|36
1631895620000|2021-09-17 16:20:20|3457.01|3448.31|3456.82|3448.12|3457.07|3448.37|3456.68|3447.98|35
1631895630000|2021-09-17 16:20:30|3456.79|3448.09|3456.75|3448.05|3456.93|3448.23|3456.09|3447.39|35
1631895640000|2021-09-17 16:20:40|3456.73|3448.03|3457.33|3448.63|3457.6|3448.9|3456.37|3447.67|35
1631895650000|2021-09-17 16:20:50|3457.29|3448.59|3457.25|3448.55|3457.44|3448.74|3457.11|3448.41|37
1631895660000|2021-09-17 16:21:00|3457.22|3448.52|3457.48|3448.78|3457.72|3449.02|3456.81|3448.11|32
1631895670000|2021-09-17 16:21:10|3457.4|3448.7|3457.49|3448.79|3457.84|3449.14|3457.12|3448.42|38
1631895680000|2021-09-17 16:21:20|3457.66|3448.96|3457.68|3448.98|3458.1|3449.4|3457.28|3448.58|35
1631895690000|2021-09-17 16:21:30|3457.52|3448.82|3458.99|3450.29|3458.99|3450.29|3457.35|3448.65|36
1631895700000|2021-09-17 16:21:40|3458.95|3450.25|3459.95|3451.25|3460.18|3451.48|3458.95|3450.25|31
1631895710000|2021-09-17 16:21:50|3460.02|3451.32|3459.79|3451.09|3460.24|3451.54|3459.47|3450.77|37
1631895720000|2021-09-17 16:22:00|3459.62|3450.92|3459.97|3451.27|3460.08|3451.38|3459.62|3450.92|33
1631895730000|2021-09-17 16:22:10|3459.98|3451.28|3462.04|3453.34|3462.52|3453.82|3459.98|3451.28|26
1631895740000|2021-09-17 16:22:20|3461.5|3452.8|3461.63|3452.93|3461.63|3452.93|3460.35|3451.65|35
1631895750000|2021-09-17 16:22:30|3461.62|3452.92|3461.6|3452.9|3462.82|3454.12|3461.34|3452.64|34
1631895760000|2021-09-17 16:22:40|3462.07|3453.37|3462.08|3453.38|3462.76|3454.06|3461.78|3453.08|34
1631895770000|2021-09-17 16:22:50|3462.2|3453.5|3462.93|3454.23|3463.09|3454.39|3462.2|3453.5|34
1631895780000|2021-09-17 16:23:00|3462.82|3454.12|3462.64|3453.94|3462.92|3454.22|3462.31|3453.61|34
1631895790000|2021-09-17 16:23:10|3462.7|3454|3462.68|3453.98|3463.19|3454.49|3461.23|3452.53|38
1631895800000|2021-09-17 16:23:20|3462.76|3454.06|3463.33|3454.63|3463.47|3454.77|3462.76|3454.06|34
1631895810000|2021-09-17 16:23:30|3463.22|3454.52|3463.15|3454.45|3463.47|3454.77|3463.15|3454.45|22
1631895820000|2021-09-17 16:23:40|3463.14|3454.44|3462.58|3453.88|3463.2|3454.5|3461.98|3453.28|38
1631895830000|2021-09-17 16:23:50|3462.69|3453.99|3463.71|3455.01|3463.71|3455.01|3462.69|3453.99|33
1631895840000|2021-09-17 16:24:00|3463.72|3455.02|3464.05|3455.35|3464.15|3455.45|3463.59|3454.89|29
1631895850000|2021-09-17 16:24:10|3464.2|3455.5|3464.47|3455.77|3464.47|3455.77|3464.14|3455.44|30
1631895860000|2021-09-17 16:24:20|3464.31|3455.61|3465.89|3457.19|3465.99|3457.29|3464.28|3455.58|34
1631895870000|2021-09-17 16:24:30|3465.93|3457.23|3464.81|3456.11|3465.93|3457.23|3464.48|3455.78|34
1631895880000|2021-09-17 16:24:40|3464.76|3456.06|3465.17|3456.47|3465.21|3456.51|3464.76|3456.06|34
1631895890000|2021-09-17 16:24:50|3465.11|3456.41|3467.24|3458.54|3467.49|3458.79|3465.11|3456.41|36
1631895900000|2021-09-17 16:25:00|3467.25|3458.55|3467|3458.3|3467.45|3458.75|3466.93|3458.23|36
1631895910000|2021-09-17 16:25:10|3467.02|3458.32|3467.76|3459.06|3467.76|3459.06|3466.9|3458.2|37
1631895920000|2021-09-17 16:25:20|3467.64|3458.94|3467.88|3459.18|3468.15|3459.45|3467.62|3458.92|27
1631895930000|2021-09-17 16:25:30|3467.86|3459.16|3467.36|3458.66|3467.86|3459.16|3467.3|3458.6|33
1631895940000|2021-09-17 16:25:40|3467.43|3458.73|3467.19|3458.49|3467.82|3459.12|3466.97|3458.27|33
1631895950000|2021-09-17 16:25:50|3467.17|3458.47|3465.49|3456.79|3467.17|3458.47|3465.39|3456.69|29
1631895960000|2021-09-17 16:26:00|3465.48|3456.78|3467.13|3458.43|3467.13|3458.43|3465.48|3456.78|34
1631895970000|2021-09-17 16:26:10|3467.32|3458.62|3468.15|3459.45|3468.32|3459.62|3467.3|3458.6|28
1631895980000|2021-09-17 16:26:20|3468.14|3459.44|3467.53|3458.83|3468.27|3459.57|3467.39|3458.69|28
1631895990000|2021-09-17 16:26:30|3467.54|3458.84|3467.39|3458.69|3467.66|3458.96|3466.29|3457.59|36
1631896000000|2021-09-17 16:26:40|3467.46|3458.76|3467.72|3459.02|3468.29|3459.59|3467.13|3458.43|31
1631896010000|2021-09-17 16:26:50|3467.5|3458.8|3467.48|3458.78|3468.48|3459.78|3466.57|3457.87|37
1631896020000|2021-09-17 16:27:00|3467.5|3458.8|3467.83|3459.13|3468.16|3459.46|3467.45|3458.75|30
1631896030000|2021-09-17 16:27:10|3467.82|3459.12|3467.92|3459.22|3468.23|3459.53|3467.6|3458.9|32
1631896040000|2021-09-17 16:27:20|3467.91|3459.21|3466.21|3457.51|3468.15|3459.45|3466.21|3457.51|38
1631896050000|2021-09-17 16:27:30|3466.33|3457.63|3465.76|3457.06|3466.44|3457.74|3465.71|3457.01|35
1631896060000|2021-09-17 16:27:40|3465.88|3457.18|3466.51|3457.81|3466.51|3457.81|3465.7|3457|24
1631896070000|2021-09-17 16:27:50|3466.52|3457.82|3466.56|3457.86|3468.11|3459.41|3466.52|3457.82|36
1631896080000|2021-09-17 16:28:00|3466.29|3457.59|3467.12|3458.42|3467.23|3458.53|3465.84|3457.14|28
1631896090000|2021-09-17 16:28:10|3467.13|3458.43|3467.65|3458.95|3467.73|3459.03|3467.11|3458.41|36
1631896100000|2021-09-17 16:28:20|3467.64|3458.94|3467.52|3458.82|3467.64|3458.94|3467.3|3458.6|32
1631896110000|2021-09-17 16:28:30|3467.51|3458.81|3466.54|3457.84|3467.68|3458.98|3465.83|3457.13|30
1631896120000|2021-09-17 16:28:40|3465.84|3457.14|3465.7|3457|3466.88|3458.18|3465.01|3456.31|36
1631896130000|2021-09-17 16:28:50|3465.66|3456.96|3465.67|3456.97|3465.98|3457.28|3465.38|3456.68|26
1631896140000|2021-09-17 16:29:00|3465.81|3457.11|3464.69|3455.99|3466.05|3457.35|3464.3|3455.6|39
1631896150000|2021-09-17 16:29:10|3464.71|3456.01|3464.58|3455.88|3464.72|3456.02|3464.22|3455.52|32
1631896160000|2021-09-17 16:29:20|3464.56|3455.86|3463.99|3455.29|3464.56|3455.86|3463.61|3454.91|32
1631896170000|2021-09-17 16:29:30|3464|3455.3|3464.13|3455.43|3464.32|3455.62|3463.49|3454.79|37
1631896180000|2021-09-17 16:29:40|3464.23|3455.53|3464.07|3455.37|3464.32|3455.62|3463.66|3454.96|32
1631896190000|2021-09-17 16:29:50|3463.98|3455.28|3464.29|3455.59|3464.29|3455.59|3463.66|3454.96|31
1631896200000|2021-09-17 16:30:00|3464.3|3455.6|3462.53|3453.83|3464.3|3455.6|3462.44|3453.74|32
1631896210000|2021-09-17 16:30:10|3462.54|3453.84|3462.66|3453.96|3462.86|3454.16|3461.89|3453.19|32
1631896220000|2021-09-17 16:30:20|3462.63|3453.93|3463.46|3454.76|3463.77|3455.07|3462.39|3453.69|33
1631896230000|2021-09-17 16:30:30|3463.55|3454.85|3463.53|3454.83|3463.68|3454.98|3462.93|3454.23|30
1631896240000|2021-09-17 16:30:40|3463.54|3454.84|3465.12|3456.42|3465.12|3456.42|3463.54|3454.84|23
1631896250000|2021-09-17 16:30:50|3465.13|3456.43|3466.13|3457.43|3466.13|3457.43|3465.08|3456.38|26
1631896260000|2021-09-17 16:31:00|3466.14|3457.44|3466.54|3457.84|3466.6|3457.9|3466.14|3457.44|23
1631896270000|2021-09-17 16:31:10|3467.3|3458.6|3467.4|3458.7|3468.08|3459.38|3466.92|3458.22|27
1631896280000|2021-09-17 16:31:20|3467.58|3458.88|3467.67|3458.97|3467.89|3459.19|3467.4|3458.7|14
1631896290000|2021-09-17 16:31:30|3467.85|3459.15|3469.31|3460.61|3469.47|3460.77|3467.76|3459.06|24
1631896300000|2021-09-17 16:31:40|3469.36|3460.66|3470.09|3461.39|3470.09|3461.39|3469.27|3460.57|34
1631896310000|2021-09-17 16:31:50|3470.15|3461.45|3470.1|3461.4|3470.15|3461.45|3469.26|3460.56|28
1631896320000|2021-09-17 16:32:00|3470.09|3461.39|3471.22|3462.52|3471.67|3462.97|3469.95|3461.25|36
1631896330000|2021-09-17 16:32:10|3471.25|3462.55|3472.38|3463.68|3472.38|3463.68|3471.25|3462.55|33
1631896340000|2021-09-17 16:32:20|3471.87|3463.17|3471.85|3463.15|3472.04|3463.34|3471.59|3462.89|31
1631896350000|2021-09-17 16:32:30|3471.89|3463.19|3471.79|3463.09|3471.89|3463.19|3471.75|3463.05|21
1631896360000|2021-09-17 16:32:40|3471.81|3463.11|3470.77|3462.07|3471.81|3463.11|3470.73|3462.03|21
1631896370000|2021-09-17 16:32:50|3470.75|3462.05|3470.21|3461.51|3470.97|3462.27|3470.21|3461.51|33
1631896380000|2021-09-17 16:33:00|3470.11|3461.41|3469.67|3460.97|3470.15|3461.45|3469.67|3460.97|30
1631896390000|2021-09-17 16:33:10|3469.65|3460.95|3469.24|3460.54|3469.65|3460.95|3469.1|3460.4|27
1631896400000|2021-09-17 16:33:20|3469.31|3460.61|3469.31|3460.61|3469.37|3460.67|3469.07|3460.37|24
1631896410000|2021-09-17 16:33:30|3469.39|3460.69|3471.36|3462.66|3471.57|3462.87|3468.94|3460.24|33
1631896420000|2021-09-17 16:33:40|3471.63|3462.93|3471.7|3463|3471.8|3463.1|3471.32|3462.62|28
1631896430000|2021-09-17 16:33:50|3471.48|3462.78|3471.72|3463.02|3472.42|3463.72|3471.48|3462.78|35
1631896440000|2021-09-17 16:34:00|3471.66|3462.96|3471.96|3463.26|3472.06|3463.36|3471.25|3462.55|34
1631896450000|2021-09-17 16:34:10|3471.95|3463.25|3471.04|3462.34|3472.12|3463.42|3470.75|3462.05|38
1631896460000|2021-09-17 16:34:20|3471.01|3462.31|3469.94|3461.24|3471.12|3462.42|3469.79|3461.09|36
1631896470000|2021-09-17 16:34:30|3470.2|3461.5|3470.07|3461.37|3470.31|3461.61|3469.41|3460.71|36
1631896480000|2021-09-17 16:34:40|3470.08|3461.38|3469.63|3460.93|3470.69|3461.99|3469.44|3460.74|33
1631896490000|2021-09-17 16:34:50|3469.55|3460.85|3469.83|3461.13|3469.83|3461.13|3469.2|3460.5|35
1631896500000|2021-09-17 16:35:00|3469.81|3461.11|3469.99|3461.29|3470.32|3461.62|3469.62|3460.92|31
1631896510000|2021-09-17 16:35:10|3469.97|3461.27|3470.86|3462.16|3470.86|3462.16|3469.92|3461.22|31
1631896520000|2021-09-17 16:35:20|3470.89|3462.19|3471.97|3463.27|3471.98|3463.28|3470.89|3462.19|17
1631896530000|2021-09-17 16:35:30|3471.93|3463.23|3470.8|3462.1|3471.98|3463.28|3470.71|3462.01|26
1631896540000|2021-09-17 16:35:40|3470.79|3462.09|3470.44|3461.74|3470.79|3462.09|3469.94|3461.24|36
1631896550000|2021-09-17 16:35:50|3470.52|3461.82|3469.35|3460.65|3470.52|3461.82|3469.05|3460.35|33
1631896560000|2021-09-17 16:36:00|3469.25|3460.55|3468.83|3460.13|3469.28|3460.58|3468.74|3460.04|35
1631896570000|2021-09-17 16:36:10|3468.93|3460.23|3468.79|3460.09|3468.97|3460.27|3467.53|3458.83|37
1631896580000|2021-09-17 16:36:20|3468.8|3460.1|3469.11|3460.41|3469.4|3460.7|3468.37|3459.67|33
1631896590000|2021-09-17 16:36:30|3468.66|3459.96|3469.83|3461.13|3469.85|3461.15|3468.58|3459.88|38
1631896600000|2021-09-17 16:36:40|3469.85|3461.15|3469.74|3461.04|3470.13|3461.43|3469.62|3460.92|33
1631896610000|2021-09-17 16:36:50|3469.73|3461.03|3469.75|3461.05|3470.02|3461.32|3469.37|3460.67|32
1631896620000|2021-09-17 16:37:00|3469.74|3461.04|3469.72|3461.02|3469.99|3461.29|3469.28|3460.58|27
1631896630000|2021-09-17 16:37:10|3469.81|3461.11|3468.94|3460.24|3469.84|3461.14|3468.94|3460.24|30
1631896640000|2021-09-17 16:37:20|3468.89|3460.19|3469.04|3460.34|3469.25|3460.55|3468.89|3460.19|32
1631896650000|2021-09-17 16:37:30|3469.06|3460.36|3469.57|3460.87|3469.74|3461.04|3468.59|3459.89|38
1631896660000|2021-09-17 16:37:40|3469.58|3460.88|3469.59|3460.89|3469.62|3460.92|3469.04|3460.34|31
1631896670000|2021-09-17 16:37:50|3469.52|3460.82|3470.14|3461.44|3470.38|3461.68|3469.4|3460.7|34
1631896680000|2021-09-17 16:38:00|3470.41|3461.71|3473.67|3464.97|3474.11|3465.41|3470.17|3461.47|37
1631896690000|2021-09-17 16:38:10|3473.66|3464.96|3473.15|3464.45|3473.72|3465.02|3473.06|3464.36|35
1631896700000|2021-09-17 16:38:20|3473.14|3464.44|3471.54|3462.84|3473.2|3464.5|3471.24|3462.54|33
1631896710000|2021-09-17 16:38:30|3471.57|3462.87|3471.39|3462.69|3471.9|3463.2|3471.36|3462.66|34
1631896720000|2021-09-17 16:38:40|3471.35|3462.65|3470.5|3461.8|3471.96|3463.26|3470.22|3461.52|36
1631896730000|2021-09-17 16:38:50|3470.49|3461.79|3471.4|3462.7|3471.48|3462.78|3470.38|3461.68|27
1631896740000|2021-09-17 16:39:00|3471.28|3462.58|3471.4|3462.7|3471.41|3462.71|3470.99|3462.29|23
1631896750000|2021-09-17 16:39:10|3471.43|3462.73|3471.68|3462.98|3471.9|3463.2|3471.43|3462.73|30
1631896760000|2021-09-17 16:39:20|3471.66|3462.96|3472.92|3464.22|3472.93|3464.23|3471.64|3462.94|30
1631896770000|2021-09-17 16:39:30|3472.91|3464.21|3472.7|3464|3473.41|3464.71|3472.69|3463.99|13
1631896780000|2021-09-17 16:39:40|3472.71|3464.01|3472.56|3463.86|3472.91|3464.21|3472.35|3463.65|32
1631896790000|2021-09-17 16:39:50|3472.54|3463.84|3472.73|3464.03|3472.96|3464.26|3472.4|3463.7|30
1631896800000|2021-09-17 16:40:00|3472.74|3464.04|3472.68|3463.98|3473.89|3465.19|3472.54|3463.84|27
1631896810000|2021-09-17 16:40:10|3472.7|3464|3472.47|3463.77|3472.86|3464.16|3472.36|3463.66|33
1631896820000|2021-09-17 16:40:20|3472.51|3463.81|3471.63|3462.93|3472.55|3463.85|3471.63|3462.93|33
1631896830000|2021-09-17 16:40:30|3471.72|3463.02|3471.47|3462.77|3471.72|3463.02|3471.36|3462.66|27
1631896840000|2021-09-17 16:40:40|3471.45|3462.75|3471.5|3462.8|3471.87|3463.17|3471.45|3462.75|32
1631896850000|2021-09-17 16:40:50|3471.46|3462.76|3470.5|3461.8|3471.46|3462.76|3470.25|3461.55|25
1631896860000|2021-09-17 16:41:00|3470.53|3461.83|3470.67|3461.97|3470.86|3462.16|3470.52|3461.82|29
1631896870000|2021-09-17 16:41:10|3470.68|3461.98|3470.52|3461.82|3470.8|3462.1|3470.44|3461.74|25
1631896880000|2021-09-17 16:41:20|3470.55|3461.85|3470.49|3461.79|3470.55|3461.85|3470.49|3461.79|11
1631896890000|2021-09-17 16:41:30|3470.48|3461.78|3471.13|3462.43|3471.15|3462.45|3470.38|3461.68|20
1631896900000|2021-09-17 16:41:40|3471.08|3462.38|3470.45|3461.75|3471.08|3462.38|3470.45|3461.75|27
1631896910000|2021-09-17 16:41:50|3470.51|3461.81|3470.38|3461.68|3470.53|3461.83|3470.35|3461.65|33
1631896920000|2021-09-17 16:42:00|3470.42|3461.72|3470.27|3461.57|3470.42|3461.72|3470.27|3461.57|21
1631896930000|2021-09-17 16:42:10|3470.26|3461.56|3470.93|3462.23|3470.93|3462.23|3470.26|3461.56|34
1631896940000|2021-09-17 16:42:20|3471.01|3462.31|3470.51|3461.81|3471.06|3462.36|3470.51|3461.81|37
1631896950000|2021-09-17 16:42:30|3470.52|3461.82|3470.2|3461.5|3470.63|3461.93|3470.2|3461.5|29
1631896960000|2021-09-17 16:42:40|3470.19|3461.49|3469.87|3461.17|3470.22|3461.52|3469.86|3461.16|28
1631896970000|2021-09-17 16:42:50|3470.05|3461.35|3470.98|3462.28|3470.98|3462.28|3469.86|3461.16|24
1631896980000|2021-09-17 16:43:00|3471.11|3462.41|3469.98|3461.28|3471.13|3462.43|3469.72|3461.02|25
1631896990000|2021-09-17 16:43:10|3469.99|3461.29|3469.68|3460.98|3470.05|3461.35|3469.66|3460.96|24
1631897000000|2021-09-17 16:43:20|3469.67|3460.97|3470.27|3461.57|3470.28|3461.58|3469.67|3460.97|10
1631897010000|2021-09-17 16:43:30|3470.28|3461.58|3469.92|3461.22|3470.29|3461.59|3469.92|3461.22|11
1631897020000|2021-09-17 16:43:40|3469.79|3461.09|3468.98|3460.28|3469.79|3461.09|3468.37|3459.67|32
1631897030000|2021-09-17 16:43:50|3468.97|3460.27|3469.05|3460.35|3469.15|3460.45|3468.6|3459.9|35
1631897040000|2021-09-17 16:44:00|3468.93|3460.23|3468.65|3459.95|3468.93|3460.23|3467.79|3459.09|37
1631897050000|2021-09-17 16:44:10|3468.71|3460.01|3468.72|3460.02|3469.13|3460.43|3468.36|3459.66|35
1631897060000|2021-09-17 16:44:20|3468.48|3459.78|3468.47|3459.77|3469.23|3460.53|3468.47|3459.77|32
1631897070000|2021-09-17 16:44:30|3468.95|3460.25|3469.7|3461|3469.77|3461.07|3468.52|3459.82|31
1631897080000|2021-09-17 16:44:40|3469.77|3461.07|3469.58|3460.88|3469.78|3461.08|3469.38|3460.68|22
1631897090000|2021-09-17 16:44:50|3469.82|3461.12|3469.14|3460.44|3469.82|3461.12|3469.03|3460.33|29
1631897100000|2021-09-17 16:45:00|3469.03|3460.33|3468.48|3459.78|3469.03|3460.33|3467.99|3459.29|29
1631897110000|2021-09-17 16:45:10|3468.49|3459.79|3468.64|3459.94|3468.77|3460.07|3467.9|3459.2|24
1631897120000|2021-09-17 16:45:20|3468.98|3460.28|3468.02|3459.32|3469.11|3460.41|3467.76|3459.06|31
1631897130000|2021-09-17 16:45:30|3467.76|3459.06|3465.43|3456.73|3468.81|3460.11|3465.33|3456.63|33
1631897140000|2021-09-17 16:45:40|3465.4|3456.7|3464.74|3456.04|3465.69|3456.99|3464.74|3456.04|25
1631897150000|2021-09-17 16:45:50|3464.72|3456.02|3464.73|3456.03|3465.05|3456.35|3464.72|3456.02|11
1631897160000|2021-09-17 16:46:00|3464.72|3456.02|3464.2|3455.5|3464.77|3456.07|3464.2|3455.5|21
1631897170000|2021-09-17 16:46:10|3464.22|3455.52|3463.75|3455.05|3464.22|3455.52|3463.74|3455.04|29
1631897180000|2021-09-17 16:46:20|3463.73|3455.03|3462.99|3454.29|3463.87|3455.17|3462.99|3454.29|22
1631897190000|2021-09-17 16:46:30|3463.18|3454.48|3463.02|3454.32|3463.27|3454.57|3462.9|3454.2|35
1631897200000|2021-09-17 16:46:40|3463.09|3454.39|3463.22|3454.52|3463.22|3454.52|3462.74|3454.04|38
1631897210000|2021-09-17 16:46:50|3463.23|3454.53|3462.11|3453.41|3463.23|3454.53|3462|3453.3|34
1631897220000|2021-09-17 16:47:00|3461.93|3453.23|3461.88|3453.18|3462.13|3453.43|3461.72|3453.02|35
1631897230000|2021-09-17 16:47:10|3461.91|3453.21|3461.18|3452.48|3462|3453.3|3461.07|3452.37|35
1631897240000|2021-09-17 16:47:20|3461.19|3452.49|3460.01|3451.31|3461.19|3452.49|3460.01|3451.31|34
1631897250000|2021-09-17 16:47:30|3460.09|3451.39|3459.65|3450.95|3460.19|3451.49|3459.49|3450.79|38
1631897260000|2021-09-17 16:47:40|3459.63|3450.93|3459.64|3450.94|3459.76|3451.06|3459.4|3450.7|34
1631897270000|2021-09-17 16:47:50|3459.65|3450.95|3459.75|3451.05|3459.76|3451.06|3459.51|3450.81|26
1631897280000|2021-09-17 16:48:00|3459.6|3450.9|3458.97|3450.27|3459.85|3451.15|3458.97|3450.27|34
1631897290000|2021-09-17 16:48:10|3459.13|3450.43|3458.76|3450.06|3459.13|3450.43|3458.69|3449.99|32
1631897300000|2021-09-17 16:48:20|3458.77|3450.07|3458.88|3450.18|3459|3450.3|3458.77|3450.07|22
1631897310000|2021-09-17 16:48:30|3458.89|3450.19|3458.57|3449.87|3458.96|3450.26|3458.54|3449.84|23
1631897320000|2021-09-17 16:48:40|3458.5|3449.8|3458.31|3449.61|3458.79|3450.09|3457.75|3449.05|13
1631897330000|2021-09-17 16:48:50|3458.07|3449.37|3458.31|3449.61|3458.31|3449.61|3458.07|3449.37|2
1631897340000|2021-09-17 16:49:00|3458.4|3449.7|3458.42|3449.72|3458.56|3449.86|3458.25|3449.55|6
1631897350000|2021-09-17 16:49:10|3458.56|3449.86|3457.89|3449.19|3458.56|3449.86|3457.09|3448.39|24
1631897360000|2021-09-17 16:49:20|3457.12|3448.42|3457.06|3448.36|3458.62|3449.92|3456.99|3448.29|31
1631897370000|2021-09-17 16:49:30|3457|3448.3|3457.77|3449.07|3458.9|3450.2|3456.94|3448.24|28
1631897380000|2021-09-17 16:49:40|3457.14|3448.44|3458.3|3449.6|3458.57|3449.87|3457.14|3448.44|28
1631897390000|2021-09-17 16:49:50|3458.28|3449.58|3458.22|3449.52|3458.28|3449.58|3457.79|3449.09|17
1631897400000|2021-09-17 16:50:00|3458.26|3449.56|3458.78|3450.08|3458.78|3450.08|3458.26|3449.56|27
1631897410000|2021-09-17 16:50:10|3458.74|3450.04|3458.67|3449.97|3458.78|3450.08|3458.6|3449.9|29
1631897420000|2021-09-17 16:50:20|3458.68|3449.98|3457.97|3449.27|3458.68|3449.98|3457.42|3448.72|32
1631897430000|2021-09-17 16:50:30|3457.93|3449.23|3457.87|3449.17|3458.1|3449.4|3457.86|3449.16|24
1631897440000|2021-09-17 16:50:40|3458.13|3449.43|3457.96|3449.26|3458.16|3449.46|3457.58|3448.88|24
1631897450000|2021-09-17 16:50:50|3457.93|3449.23|3456.43|3447.73|3457.98|3449.28|3456.38|3447.68|35
1631897460000|2021-09-17 16:51:00|3456.56|3447.86|3456.17|3447.47|3456.56|3447.86|3455.32|3446.62|34
1631897470000|2021-09-17 16:51:10|3456.43|3447.73|3456.22|3447.52|3456.43|3447.73|3455.3|3446.6|33
1631897480000|2021-09-17 16:51:20|3456.23|3447.53|3456.43|3447.73|3456.49|3447.79|3455.55|3446.85|25
1631897490000|2021-09-17 16:51:30|3456.51|3447.81|3456.69|3447.99|3456.92|3448.22|3456.47|3447.77|20
1631897500000|2021-09-17 16:51:40|3456.71|3448.01|3457.04|3448.34|3457.12|3448.42|3456.48|3447.78|18
1631897510000|2021-09-17 16:51:50|3457.08|3448.38|3457.98|3449.28|3457.98|3449.28|3457.08|3448.38|15
1631897520000|2021-09-17 16:52:00|3457.99|3449.29|3458.66|3449.96|3458.66|3449.96|3457.99|3449.29|10
1631897530000|2021-09-17 16:52:10|3458.62|3449.92|3457.33|3448.63|3458.62|3449.92|3457.18|3448.48|21
1631897540000|2021-09-17 16:52:20|3457.31|3448.61|3458.28|3449.58|3458.28|3449.58|3457.26|3448.56|20
1631897550000|2021-09-17 16:52:30|3458.27|3449.57|3458.24|3449.54|3458.59|3449.89|3457.84|3449.14|24
1631897560000|2021-09-17 16:52:40|3458.27|3449.57|3458.22|3449.52|3458.46|3449.76|3457.97|3449.27|30
1631897570000|2021-09-17 16:52:50|3458.27|3449.57|3458.28|3449.58|3458.61|3449.91|3458.15|3449.45|29
1631897580000|2021-09-17 16:53:00|3458.39|3449.69|3459.11|3450.41|3459.11|3450.41|3458.13|3449.43|32
1631897590000|2021-09-17 16:53:10|3459.31|3450.61|3463.83|3455.13|3463.83|3455.13|3459.19|3450.49|39
1631897600000|2021-09-17 16:53:20|3463.28|3454.58|3465.99|3457.29|3465.99|3457.29|3463.18|3454.48|37
1631897610000|2021-09-17 16:53:30|3466.03|3457.33|3465.34|3456.64|3467.02|3458.32|3465.23|3456.53|38
1631897620000|2021-09-17 16:53:40|3465.37|3456.67|3464.64|3455.94|3465.37|3456.67|3463.92|3455.22|37
1631897630000|2021-09-17 16:53:50|3464.65|3455.95|3465.26|3456.56|3465.3|3456.6|3464.53|3455.83|31
1631897640000|2021-09-17 16:54:00|3465.16|3456.46|3467.09|3458.39|3467.09|3458.39|3465.16|3456.46|31
1631897650000|2021-09-17 16:54:10|3467.11|3458.41|3467.47|3458.77|3467.97|3459.27|3466.71|3458.01|32
1631897660000|2021-09-17 16:54:20|3467.48|3458.78|3467.7|3459|3467.99|3459.29|3467.39|3458.69|22
1631897670000|2021-09-17 16:54:30|3467.99|3459.29|3468.77|3460.07|3469.43|3460.73|3467.83|3459.13|31
1631897680000|2021-09-17 16:54:40|3468.86|3460.16|3468.64|3459.94|3469.55|3460.85|3468.48|3459.78|33
1631897690000|2021-09-17 16:54:50|3468.51|3459.81|3467.63|3458.93|3468.58|3459.88|3467.62|3458.92|19
1631897700000|2021-09-17 16:55:00|3467.61|3458.91|3466.89|3458.19|3467.94|3459.24|3466.1|3457.4|33
1631897710000|2021-09-17 16:55:10|3466.88|3458.18|3464.48|3455.78|3467.21|3458.51|3464.48|3455.78|36
1631897720000|2021-09-17 16:55:20|3464.49|3455.79|3463.83|3455.13|3464.92|3456.22|3463.83|3455.13|32
1631897730000|2021-09-17 16:55:30|3463.81|3455.11|3464.31|3455.61|3464.41|3455.71|3463.51|3454.81|33
1631897740000|2021-09-17 16:55:40|3464.21|3455.51|3463.54|3454.84|3464.33|3455.63|3463.05|3454.35|32
1631897750000|2021-09-17 16:55:50|3463.38|3454.68|3463.41|3454.71|3463.71|3455.01|3462.7|3454|35
1631897760000|2021-09-17 16:56:00|3463.39|3454.69|3462.7|3454|3463.39|3454.69|3461.93|3453.23|37
1631897770000|2021-09-17 16:56:10|3462.59|3453.89|3462.35|3453.65|3462.85|3454.15|3462.09|3453.39|35
1631897780000|2021-09-17 16:56:20|3462.32|3453.62|3462.5|3453.8|3462.95|3454.25|3462.24|3453.54|37
1631897790000|2021-09-17 16:56:30|3462.58|3453.88|3462.3|3453.6|3462.67|3453.97|3462.25|3453.55|36
1631897800000|2021-09-17 16:56:40|3462.29|3453.59|3461.83|3453.13|3462.47|3453.77|3461.83|3453.13|37
1631897810000|2021-09-17 16:56:50|3461.86|3453.16|3461.5|3452.8|3461.9|3453.2|3461.5|3452.8|33
1631897820000|2021-09-17 16:57:00|3461.54|3452.84|3464.73|3456.03|3464.73|3456.03|3461.5|3452.8|34
1631897830000|2021-09-17 16:57:10|3464.68|3455.98|3465.43|3456.73|3465.51|3456.81|3464.61|3455.91|25
1631897840000|2021-09-17 16:57:20|3465.42|3456.72|3464.53|3455.83|3465.46|3456.76|3464.1|3455.4|32
1631897850000|2021-09-17 16:57:30|3464.13|3455.43|3462.84|3454.14|3464.14|3455.44|3462.84|3454.14|33
1631897860000|2021-09-17 16:57:40|3462.99|3454.29|3462.53|3453.83|3463.05|3454.35|3461.94|3453.24|33
1631897870000|2021-09-17 16:57:50|3462.5|3453.8|3463.39|3454.69|3463.56|3454.86|3462.5|3453.8|38
1631897880000|2021-09-17 16:58:00|3463.88|3455.18|3465.58|3456.88|3465.62|3456.92|3463.59|3454.89|35
1631897890000|2021-09-17 16:58:10|3465.57|3456.87|3465.99|3457.29|3466.78|3458.08|3465.57|3456.87|35
1631897900000|2021-09-17 16:58:20|3465.95|3457.25|3465.34|3456.64|3466.44|3457.74|3465.33|3456.63|33
1631897910000|2021-09-17 16:58:30|3465.33|3456.63|3464.6|3455.9|3465.7|3457|3464.36|3455.66|36
1631897920000|2021-09-17 16:58:40|3464.28|3455.58|3462.06|3453.36|3464.56|3455.86|3461.86|3453.16|38
1631897930000|2021-09-17 16:58:50|3462.04|3453.34|3461.98|3453.28|3462.53|3453.83|3461.94|3453.24|27
1631897940000|2021-09-17 16:59:00|3462.02|3453.32|3462.15|3453.45|3462.82|3454.12|3462.02|3453.32|34
1631897950000|2021-09-17 16:59:10|3462.18|3453.48|3462.13|3453.43|3462.44|3453.74|3461.99|3453.29|28
1631897960000|2021-09-17 16:59:20|3462.07|3453.37|3462.03|3453.33|3462.16|3453.46|3461.98|3453.28|25
1631897970000|2021-09-17 16:59:30|3462.01|3453.31|3462.11|3453.41|3462.17|3453.47|3461.87|3453.17|23
1631897980000|2021-09-17 16:59:40|3462.22|3453.52|3463.25|3454.55|3463.7|3455|3462.22|3453.52|34
1631897990000|2021-09-17 16:59:50|3463.23|3454.53|3462.9|3454.2|3463.23|3454.53|3461.97|3453.27|31
1631898000000|2021-09-17 17:00:00|3462.91|3454.21|3464.59|3455.89|3464.59|3455.89|3462.71|3454.01|32
1631898010000|2021-09-17 17:00:10|3464.6|3455.9|3464.91|3456.21|3464.92|3456.22|3464.59|3455.89|14
1631898020000|2021-09-17 17:00:20|3464.84|3456.14|3464.37|3455.67|3465.57|3456.87|3464.37|3455.67|32
1631898030000|2021-09-17 17:00:30|3464.36|3455.66|3464.45|3455.75|3464.71|3456.01|3463.88|3455.18|25
1631898040000|2021-09-17 17:00:40|3464.46|3455.76|3464.79|3456.09|3464.99|3456.29|3464.45|3455.75|24
1631898050000|2021-09-17 17:00:50|3464.78|3456.08|3465.43|3456.73|3465.43|3456.73|3464.43|3455.73|35
1631898060000|2021-09-17 17:01:00|3465.42|3456.72|3467.17|3458.47|3467.18|3458.48|3465.42|3456.72|35
1631898070000|2021-09-17 17:01:10|3467.03|3458.33|3467.1|3458.4|3467.55|3458.85|3466.99|3458.29|35
1631898080000|2021-09-17 17:01:20|3467.19|3458.49|3467.02|3458.32|3467.64|3458.94|3467.02|3458.32|32
1631898090000|2021-09-17 17:01:30|3467.24|3458.54|3467.28|3458.58|3467.43|3458.73|3467.05|3458.35|34
1631898100000|2021-09-17 17:01:40|3467.25|3458.55|3465.65|3456.95|3467.43|3458.73|3465.25|3456.55|30
1631898110000|2021-09-17 17:01:50|3465.56|3456.86|3465.3|3456.6|3465.72|3457.02|3465.22|3456.52|32
1631898120000|2021-09-17 17:02:00|3465.36|3456.66|3466.01|3457.31|3466.16|3457.46|3465.29|3456.59|30
1631898130000|2021-09-17 17:02:10|3466.04|3457.34|3465.71|3457.01|3466.11|3457.41|3465.5|3456.8|31
1631898140000|2021-09-17 17:02:20|3465.7|3457|3465.45|3456.75|3465.7|3457|3465.45|3456.75|22
1631898150000|2021-09-17 17:02:30|3465.48|3456.78|3465.31|3456.61|3465.62|3456.92|3465.31|3456.61|34
1631898160000|2021-09-17 17:02:40|3465.63|3456.93|3465.68|3456.98|3465.69|3456.99|3465.61|3456.91|11
1631898170000|2021-09-17 17:02:50|3465.48|3456.78|3464.24|3455.54|3465.48|3456.78|3464.23|3455.53|29
1631898180000|2021-09-17 17:03:00|3464.37|3455.67|3464.22|3455.52|3464.45|3455.75|3463.95|3455.25|36
1631898190000|2021-09-17 17:03:10|3464.23|3455.53|3464.18|3455.48|3464.39|3455.69|3464.1|3455.4|29
1631898200000|2021-09-17 17:03:20|3464.17|3455.47|3464.01|3455.31|3464.23|3455.53|3464.01|3455.31|28
1631898210000|2021-09-17 17:03:30|3464.22|3455.52|3464.07|3455.37|3464.34|3455.64|3464.07|3455.37|28
1631898220000|2021-09-17 17:03:40|3464.19|3455.49|3463.99|3455.29|3464.19|3455.49|3463.99|3455.29|27
1631898230000|2021-09-17 17:03:50|3464.02|3455.32|3463.94|3455.24|3464.14|3455.44|3463.91|3455.21|27
1631898240000|2021-09-17 17:04:00|3464.01|3455.31|3464.15|3455.45|3464.42|3455.72|3463.96|3455.26|31
1631898250000|2021-09-17 17:04:10|3464.53|3455.83|3468.4|3459.7|3468.4|3459.7|3464.12|3455.42|34
1631898260000|2021-09-17 17:04:20|3468.19|3459.49|3466.35|3457.65|3468.49|3459.79|3466.35|3457.65|33
1631898270000|2021-09-17 17:04:30|3466.46|3457.76|3467.57|3458.87|3467.57|3458.87|3465.88|3457.18|28
1631898280000|2021-09-17 17:04:40|3467.58|3458.88|3467.64|3458.94|3467.74|3459.04|3467.44|3458.74|23
1631898290000|2021-09-17 17:04:50|3468.06|3459.36|3468.52|3459.82|3468.65|3459.95|3468.06|3459.36|22
1631898300000|2021-09-17 17:05:00|3468.61|3459.91|3469.28|3460.58|3469.28|3460.58|3468.61|3459.91|17
1631898310000|2021-09-17 17:05:10|3469.36|3460.66|3469.27|3460.57|3470.16|3461.46|3469.25|3460.55|26
1631898320000|2021-09-17 17:05:20|3469.26|3460.56|3467.88|3459.18|3469.34|3460.64|3467.76|3459.06|37
1631898330000|2021-09-17 17:05:30|3467.97|3459.27|3469.04|3460.34|3469.32|3460.62|3467.68|3458.98|36
1631898340000|2021-09-17 17:05:40|3469.35|3460.65|3467|3458.3|3469.75|3461.05|3466.89|3458.19|33
1631898350000|2021-09-17 17:05:50|3466.88|3458.18|3465.77|3457.07|3466.97|3458.27|3465.77|3457.07|35
1631898360000|2021-09-17 17:06:00|3465.95|3457.25|3465.86|3457.16|3466.32|3457.62|3465.74|3457.04|27
1631898370000|2021-09-17 17:06:10|3466.06|3457.36|3466.41|3457.71|3466.41|3457.71|3466.05|3457.35|19
1631898380000|2021-09-17 17:06:20|3466.18|3457.48|3466.25|3457.55|3466.42|3457.72|3466.05|3457.35|20
1631898390000|2021-09-17 17:06:30|3466.24|3457.54|3466.5|3457.8|3466.5|3457.8|3466.2|3457.5|30
1631898400000|2021-09-17 17:06:40|3466.37|3457.67|3466.22|3457.52|3466.41|3457.71|3466.21|3457.51|22
1631898410000|2021-09-17 17:06:50|3466.21|3457.51|3468.38|3459.68|3468.44|3459.74|3466.21|3457.51|31
1631898420000|2021-09-17 17:07:00|3468.33|3459.63|3469.42|3460.72|3469.44|3460.74|3468.33|3459.63|22
1631898430000|2021-09-17 17:07:10|3469.43|3460.73|3470.04|3461.34|3470.04|3461.34|3469.42|3460.72|25
1631898440000|2021-09-17 17:07:20|3469.89|3461.19|3470.33|3461.63|3470.45|3461.75|3469.22|3460.52|36
1631898450000|2021-09-17 17:07:30|3470.31|3461.61|3469.83|3461.13|3470.67|3461.97|3469.64|3460.94|32
1631898460000|2021-09-17 17:07:40|3469.78|3461.08|3468.86|3460.16|3469.95|3461.25|3468.85|3460.15|29
1631898470000|2021-09-17 17:07:50|3468.99|3460.29|3468.18|3459.48|3469.15|3460.45|3468.18|3459.48|27
1631898480000|2021-09-17 17:08:00|3468.19|3459.49|3468.03|3459.33|3468.26|3459.56|3467.88|3459.18|36
1631898490000|2021-09-17 17:08:10|3468.01|3459.31|3467.06|3458.36|3468.1|3459.4|3466.95|3458.25|37
1631898500000|2021-09-17 17:08:20|3466.98|3458.28|3467.69|3458.99|3467.69|3458.99|3466.85|3458.15|35
1631898510000|2021-09-17 17:08:30|3467.16|3458.46|3467.05|3458.35|3467.31|3458.61|3467.05|3458.35|26
1631898520000|2021-09-17 17:08:40|3467|3458.3|3467.01|3458.31|3467.36|3458.66|3466.96|3458.26|19
1631898530000|2021-09-17 17:08:50|3467.21|3458.51|3467.29|3458.59|3467.29|3458.59|3467.21|3458.51|6
1631898540000|2021-09-17 17:09:00|3467.4|3458.7|3467.95|3459.25|3468.02|3459.32|3467.26|3458.56|24
1631898550000|2021-09-17 17:09:10|3467.99|3459.29|3468.05|3459.35|3468.05|3459.35|3467.81|3459.11|19
1631898560000|2021-09-17 17:09:20|3467.97|3459.27|3465.93|3457.23|3468.03|3459.33|3465.63|3456.93|32
1631898570000|2021-09-17 17:09:30|3465.83|3457.13|3465.65|3456.95|3465.83|3457.13|3465.55|3456.85|23
1631898580000|2021-09-17 17:09:40|3465.62|3456.92|3464.06|3455.36|3466.27|3457.57|3463.9|3455.2|28
1631898590000|2021-09-17 17:09:50|3464.1|3455.4|3464.76|3456.06|3464.76|3456.06|3463.82|3455.12|27
1631898600000|2021-09-17 17:10:00|3463.83|3455.13|3464.36|3455.66|3464.61|3455.91|3463.57|3454.87|31
1631898610000|2021-09-17 17:10:10|3464.31|3455.61|3463.57|3454.87|3464.43|3455.73|3463.08|3454.38|37
1631898620000|2021-09-17 17:10:20|3463.63|3454.93|3463.26|3454.56|3463.72|3455.02|3463.26|3454.56|32
1631898630000|2021-09-17 17:10:30|3463.22|3454.52|3460.23|3451.53|3463.45|3454.75|3460.23|3451.53|32
1631898640000|2021-09-17 17:10:40|3460.21|3451.51|3460.3|3451.6|3460.42|3451.72|3460.1|3451.4|30
1631898650000|2021-09-17 17:10:50|3460.25|3451.55|3459.6|3450.9|3460.28|3451.58|3459.39|3450.69|25
1631898660000|2021-09-17 17:11:00|3459.59|3450.89|3459.42|3450.72|3459.76|3451.06|3459.4|3450.7|30
1631898670000|2021-09-17 17:11:10|3459.53|3450.83|3458.75|3450.05|3459.69|3450.99|3458.72|3450.02|14
1631898680000|2021-09-17 17:11:20|3458.74|3450.04|3459.8|3451.1|3460.2|3451.5|3457.42|3448.72|34
1631898690000|2021-09-17 17:11:30|3459.83|3451.13|3460.57|3451.87|3460.57|3451.87|3459.83|3451.13|34
1631898700000|2021-09-17 17:11:40|3460.34|3451.64|3460.36|3451.66|3460.41|3451.71|3460.07|3451.37|20
1631898710000|2021-09-17 17:11:50|3460.39|3451.69|3461.47|3452.77|3461.47|3452.77|3460.19|3451.49|23
1631898720000|2021-09-17 17:12:00|3461.37|3452.67|3461.02|3452.32|3461.49|3452.79|3460.83|3452.13|30
1631898730000|2021-09-17 17:12:10|3460.96|3452.26|3461.15|3452.45|3461.45|3452.75|3460.72|3452.02|33
1631898740000|2021-09-17 17:12:20|3461.18|3452.48|3460.57|3451.87|3461.22|3452.52|3460.57|3451.87|23
1631898750000|2021-09-17 17:12:30|3460.61|3451.91|3460.96|3452.26|3461.07|3452.37|3460.61|3451.91|29
1631898760000|2021-09-17 17:12:40|3460.97|3452.27|3461.56|3452.86|3461.67|3452.97|3460.95|3452.25|33
1631898770000|2021-09-17 17:12:50|3461.55|3452.85|3461.57|3452.87|3461.79|3453.09|3461.54|3452.84|30
1631898780000|2021-09-17 17:13:00|3461.59|3452.89|3461.73|3453.03|3461.83|3453.13|3461.57|3452.87|25
1631898790000|2021-09-17 17:13:10|3461.98|3453.28|3460.36|3451.66|3461.98|3453.28|3460.29|3451.59|32
1631898800000|2021-09-17 17:13:20|3460.28|3451.58|3459.93|3451.23|3460.52|3451.82|3459.93|3451.23|30
1631898810000|2021-09-17 17:13:30|3459.66|3450.96|3458.1|3449.4|3459.66|3450.96|3458.1|3449.4|31
1631898820000|2021-09-17 17:13:40|3458.07|3449.37|3458.4|3449.7|3458.4|3449.7|3457.91|3449.21|27
1631898830000|2021-09-17 17:13:50|3458.42|3449.72|3457.69|3448.99|3458.42|3449.72|3457.63|3448.93|25
1631898840000|2021-09-17 17:14:00|3457.74|3449.04|3457.71|3449.01|3457.78|3449.08|3457.71|3449.01|14
1631898850000|2021-09-17 17:14:10|3457.22|3448.52|3457.54|3448.84|3457.62|3448.92|3457.07|3448.37|25
1631898860000|2021-09-17 17:14:20|3457.55|3448.85|3457.44|3448.74|3457.76|3449.06|3457.15|3448.45|28
1631898870000|2021-09-17 17:14:30|3455.8|3447.1|3455.24|3446.54|3456.26|3447.56|3455.17|3446.47|34
1631898880000|2021-09-17 17:14:40|3455.23|3446.53|3458.48|3449.78|3458.96|3450.26|3455.17|3446.47|28
1631898890000|2021-09-17 17:14:50|3458.47|3449.77|3458.36|3449.66|3458.94|3450.24|3458.24|3449.54|33
1631898900000|2021-09-17 17:15:00|3458.4|3449.7|3460.08|3451.38|3460.08|3451.38|3458.4|3449.7|34
1631898910000|2021-09-17 17:15:10|3460.17|3451.47|3455.61|3446.91|3460.5|3451.8|3455.51|3446.81|37
1631898920000|2021-09-17 17:15:20|3455.47|3446.77|3454.76|3446.06|3455.47|3446.77|3454.64|3445.94|36
1631898930000|2021-09-17 17:15:30|3454.73|3446.03|3453.55|3444.85|3455.12|3446.42|3453.53|3444.83|30
1631898940000|2021-09-17 17:15:40|3453.56|3444.86|3453.26|3444.56|3453.68|3444.98|3452.89|3444.19|33
1631898950000|2021-09-17 17:15:50|3453.19|3444.49|3453.11|3444.41|3453.23|3444.53|3453.09|3444.39|28
1631898960000|2021-09-17 17:16:00|3453.16|3444.46|3452.37|3443.67|3453.18|3444.48|3452.32|3443.62|28
1631898970000|2021-09-17 17:16:10|3452.32|3443.62|3452.79|3444.09|3452.82|3444.12|3452.06|3443.36|32
1631898980000|2021-09-17 17:16:20|3452.75|3444.05|3452.33|3443.63|3452.75|3444.05|3452.26|3443.56|33
1631898990000|2021-09-17 17:16:30|3452.37|3443.67|3453.97|3445.27|3453.97|3445.27|3452.32|3443.62|32
1631899000000|2021-09-17 17:16:40|3453.52|3444.82|3454.32|3445.62|3454.54|3445.84|3453.52|3444.82|37
1631899010000|2021-09-17 17:16:50|3454.31|3445.61|3451.89|3443.19|3454.34|3445.64|3451.89|3443.19|36
1631899020000|2021-09-17 17:17:00|3451.88|3443.18|3449.7|3441|3451.88|3443.18|3449.7|3441|36
1631899030000|2021-09-17 17:17:10|3449.64|3440.94|3449.39|3440.69|3449.66|3440.96|3449.04|3440.34|36
1631899040000|2021-09-17 17:17:20|3449.38|3440.68|3450.25|3441.55|3450.28|3441.58|3448.91|3440.21|32
1631899050000|2021-09-17 17:17:30|3450.19|3441.49|3450.16|3441.46|3450.35|3441.65|3450.11|3441.41|33
1631899060000|2021-09-17 17:17:40|3450.18|3441.48|3451.27|3442.57|3451.3|3442.6|3450.16|3441.46|27
1631899070000|2021-09-17 17:17:50|3451.22|3442.52|3450.27|3441.57|3451.27|3442.57|3450.08|3441.38|33
1631899080000|2021-09-17 17:18:00|3450.21|3441.51|3450.96|3442.26|3451.03|3442.33|3450.2|3441.5|30
1631899090000|2021-09-17 17:18:10|3450.95|3442.25|3451.74|3443.04|3451.74|3443.04|3450.59|3441.89|30
1631899100000|2021-09-17 17:18:20|3451.33|3442.63|3452.63|3443.93|3452.71|3444.01|3451.33|3442.63|30
1631899110000|2021-09-17 17:18:30|3452.69|3443.99|3452.55|3443.85|3453.36|3444.66|3452.46|3443.76|32
1631899120000|2021-09-17 17:18:40|3452.64|3443.94|3452.05|3443.35|3453.33|3444.63|3451.99|3443.29|35
1631899130000|2021-09-17 17:18:50|3452.04|3443.34|3452.15|3443.45|3452.83|3444.13|3451.96|3443.26|34
1631899140000|2021-09-17 17:19:00|3452.14|3443.44|3451.42|3442.72|3452.89|3444.19|3451.23|3442.53|33
1631899150000|2021-09-17 17:19:10|3451.49|3442.79|3452.37|3443.67|3452.37|3443.67|3451.31|3442.61|30
1631899160000|2021-09-17 17:19:20|3452.33|3443.63|3452.49|3443.79|3452.65|3443.95|3452.27|3443.57|31
1631899170000|2021-09-17 17:19:30|3452.46|3443.76|3451.29|3442.59|3452.58|3443.88|3451.08|3442.38|35
1631899180000|2021-09-17 17:19:40|3451.43|3442.73|3450.57|3441.87|3451.43|3442.73|3450.57|3441.87|36
1631899190000|2021-09-17 17:19:50|3450.59|3441.89|3450.56|3441.86|3451.01|3442.31|3450.54|3441.84|31
1631899200000|2021-09-17 17:20:00|3450.6|3441.9|3449.29|3440.59|3450.75|3442.05|3449.02|3440.32|31
1631899210000|2021-09-17 17:20:10|3449.28|3440.58|3449.05|3440.35|3449.69|3440.99|3449.05|3440.35|19
1631899220000|2021-09-17 17:20:20|3449.02|3440.32|3449.08|3440.38|3449.39|3440.69|3449.02|3440.32|28
1631899230000|2021-09-17 17:20:30|3449.09|3440.39|3449.1|3440.4|3449.87|3441.17|3448.97|3440.27|32
1631899240000|2021-09-17 17:20:40|3449.09|3440.39|3449.44|3440.74|3449.49|3440.79|3449.09|3440.39|25
1631899250000|2021-09-17 17:20:50|3449.53|3440.83|3447.97|3439.27|3449.57|3440.87|3447.44|3438.74|34
1631899260000|2021-09-17 17:21:00|3447.44|3438.74|3448.92|3440.22|3449.17|3440.47|3447.41|3438.71|33
1631899270000|2021-09-17 17:21:10|3448.91|3440.21|3448.61|3439.91|3448.92|3440.22|3448.53|3439.83|29
1631899280000|2021-09-17 17:21:20|3448.62|3439.92|3448.43|3439.73|3448.66|3439.96|3448.13|3439.43|33
1631899290000|2021-09-17 17:21:30|3448.15|3439.45|3448.17|3439.47|3449.07|3440.37|3448.13|3439.43|33
1631899300000|2021-09-17 17:21:40|3448.14|3439.44|3447.87|3439.17|3448.18|3439.48|3447.86|3439.16|33
1631899310000|2021-09-17 17:21:50|3447.85|3439.15|3448.08|3439.38|3448.6|3439.9|3447.8|3439.1|33
1631899320000|2021-09-17 17:22:00|3448.07|3439.37|3448.15|3439.45|3448.15|3439.45|3447.74|3439.04|34
1631899330000|2021-09-17 17:22:10|3448.09|3439.39|3448.05|3439.35|3448.21|3439.51|3447.83|3439.13|30
1631899340000|2021-09-17 17:22:20|3448.04|3439.34|3445.82|3437.12|3448.04|3439.34|3445.37|3436.67|30
1631899350000|2021-09-17 17:22:30|3445.8|3437.1|3446.66|3437.96|3446.66|3437.96|3444.39|3435.69|34
1631899360000|2021-09-17 17:22:40|3446.58|3437.88|3446.67|3437.97|3446.89|3438.19|3446.25|3437.55|37
1631899370000|2021-09-17 17:22:50|3446.61|3437.91|3447.21|3438.51|3447.24|3438.54|3446.61|3437.91|36
1631899380000|2021-09-17 17:23:00|3447.22|3438.52|3446.94|3438.24|3447.24|3438.54|3446.85|3438.15|27
1631899390000|2021-09-17 17:23:10|3446.92|3438.22|3445.72|3437.02|3447.03|3438.33|3445.55|3436.85|28
1631899400000|2021-09-17 17:23:20|3445.73|3437.03|3446.69|3437.99|3446.77|3438.07|3445.73|3437.03|27
1631899410000|2021-09-17 17:23:30|3446.58|3437.88|3446.5|3437.8|3446.73|3438.03|3446.42|3437.72|23
1631899420000|2021-09-17 17:23:40|3446.49|3437.79|3444.97|3436.27|3446.65|3437.95|3444.73|3436.03|35
1631899430000|2021-09-17 17:23:50|3445|3436.3|3445.52|3436.82|3445.67|3436.97|3444.7|3436|39
1631899440000|2021-09-17 17:24:00|3445.5|3436.8|3446.09|3437.39|3446.09|3437.39|3445.24|3436.54|36
1631899450000|2021-09-17 17:24:10|3446.16|3437.46|3445.82|3437.12|3446.46|3437.76|3445.73|3437.03|32
1631899460000|2021-09-17 17:24:20|3445.93|3437.23|3445.85|3437.15|3446.24|3437.54|3445.57|3436.87|34
1631899470000|2021-09-17 17:24:30|3445.94|3437.24|3445.31|3436.61|3446.15|3437.45|3445.31|3436.61|35
1631899480000|2021-09-17 17:24:40|3445.17|3436.47|3444.74|3436.04|3445.17|3436.47|3444.58|3435.88|37
1631899490000|2021-09-17 17:24:50|3444.63|3435.93|3444.29|3435.59|3445.39|3436.69|3444.29|3435.59|28
1631899500000|2021-09-17 17:25:00|3444.26|3435.56|3443.64|3434.94|3444.67|3435.97|3443.6|3434.9|30
1631899510000|2021-09-17 17:25:10|3443.62|3434.92|3444.39|3435.69|3444.39|3435.69|3443.62|3434.92|25
1631899520000|2021-09-17 17:25:20|3444.65|3435.95|3445.13|3436.43|3445.53|3436.83|3444.65|3435.95|19
1631899530000|2021-09-17 17:25:30|3445.1|3436.4|3445.21|3436.51|3445.31|3436.61|3445.07|3436.37|15
1631899540000|2021-09-17 17:25:40|3445.13|3436.43|3444.9|3436.2|3445.28|3436.58|3443.88|3435.18|34
1631899550000|2021-09-17 17:25:50|3444.68|3435.98|3444.44|3435.74|3444.68|3435.98|3444.14|3435.44|28
1631899560000|2021-09-17 17:26:00|3444.48|3435.78|3445.14|3436.44|3445.14|3436.44|3444.36|3435.66|28
1631899570000|2021-09-17 17:26:10|3445.18|3436.48|3445.14|3436.44|3445.23|3436.53|3445.05|3436.35|11
1631899580000|2021-09-17 17:26:20|3445.05|3436.35|3444.85|3436.15|3445.05|3436.35|3444.51|3435.81|36
1631899590000|2021-09-17 17:26:30|3444.7|3436|3444.43|3435.73|3445.05|3436.35|3444.41|3435.71|29
1631899600000|2021-09-17 17:26:40|3444.48|3435.78|3444.48|3435.78|3444.66|3435.96|3444.33|3435.63|32
1631899610000|2021-09-17 17:26:50|3444.38|3435.68|3444.91|3436.21|3445.06|3436.36|3444.01|3435.31|29
1631899620000|2021-09-17 17:27:00|3444.77|3436.07|3444.14|3435.44|3444.99|3436.29|3443.94|3435.24|37
1631899630000|2021-09-17 17:27:10|3444.07|3435.37|3444.34|3435.64|3444.78|3436.08|3444.07|3435.37|26
1631899640000|2021-09-17 17:27:20|3444.37|3435.67|3443.9|3435.2|3444.6|3435.9|3443.9|3435.2|30
1631899650000|2021-09-17 17:27:30|3443.96|3435.26|3443.76|3435.06|3443.96|3435.26|3443.75|3435.05|11
1631899660000|2021-09-17 17:27:40|3443.77|3435.07|3444.18|3435.48|3444.18|3435.48|3443.75|3435.05|25
1631899670000|2021-09-17 17:27:50|3444.14|3435.44|3444.43|3435.73|3444.49|3435.79|3444.14|3435.44|25
1631899680000|2021-09-17 17:28:00|3444.38|3435.68|3445.12|3436.42|3445.44|3436.74|3444.38|3435.68|30
1631899690000|2021-09-17 17:28:10|3445.13|3436.43|3445.48|3436.78|3445.48|3436.78|3445.13|3436.43|22
1631899700000|2021-09-17 17:28:20|3445.46|3436.76|3445.32|3436.62|3445.46|3436.76|3445.22|3436.52|32
1631899710000|2021-09-17 17:28:30|3445.33|3436.63|3445.4|3436.7|3445.44|3436.74|3445.28|3436.58|32
1631899720000|2021-09-17 17:28:40|3445.57|3436.87|3444.61|3435.91|3445.62|3436.92|3444.47|3435.77|30
1631899730000|2021-09-17 17:28:50|3444.64|3435.94|3444.74|3436.04|3444.94|3436.24|3444.47|3435.77|25
1631899740000|2021-09-17 17:29:00|3444.75|3436.05|3445.46|3436.76|3445.6|3436.9|3444.75|3436.05|20
1631899750000|2021-09-17 17:29:10|3445.45|3436.75|3446.37|3437.67|3446.37|3437.67|3445.35|3436.65|26
1631899760000|2021-09-17 17:29:20|3446.33|3437.63|3446.26|3437.56|3446.43|3437.73|3446.26|3437.56|15
1631899770000|2021-09-17 17:29:30|3446.17|3437.47|3445.68|3436.98|3446.29|3437.59|3445.68|3436.98|17
1631899780000|2021-09-17 17:29:40|3445.72|3437.02|3445.75|3437.05|3445.86|3437.16|3445.61|3436.91|22
1631899790000|2021-09-17 17:29:50|3445.63|3436.93|3444.37|3435.67|3445.68|3436.98|3444.14|3435.44|39
1631899800000|2021-09-17 17:30:00|3444.5|3435.8|3445.9|3437.2|3445.93|3437.23|3444.3|3435.6|26
1631899810000|2021-09-17 17:30:10|3445.95|3437.25|3446.97|3438.27|3446.97|3438.27|3445.83|3437.13|30
1631899820000|2021-09-17 17:30:20|3446.93|3438.23|3446.8|3438.1|3447.03|3438.33|3446.47|3437.77|22
1631899830000|2021-09-17 17:30:30|3446.54|3437.84|3447.79|3439.09|3447.92|3439.22|3446.54|3437.84|23
1631899840000|2021-09-17 17:30:40|3447.92|3439.22|3447.64|3438.94|3447.92|3439.22|3447.64|3438.94|18
1631899850000|2021-09-17 17:30:50|3447.76|3439.06|3447.67|3438.97|3447.77|3439.07|3447.66|3438.96|17
1631899860000|2021-09-17 17:31:00|3447.81|3439.11|3448.22|3439.52|3448.33|3439.63|3447.81|3439.11|18
1631899870000|2021-09-17 17:31:10|3448.2|3439.5|3447.99|3439.29|3448.3|3439.6|3447.78|3439.08|29
1631899880000|2021-09-17 17:31:20|3447.98|3439.28|3448.02|3439.32|3448.16|3439.46|3447.95|3439.25|28
1631899890000|2021-09-17 17:31:30|3447.99|3439.29|3447.96|3439.26|3448.1|3439.4|3447.69|3438.99|22
1631899900000|2021-09-17 17:31:40|3448.08|3439.38|3447.91|3439.21|3448.28|3439.58|3447.91|3439.21|20
1631899910000|2021-09-17 17:31:50|3447.89|3439.19|3445.34|3436.64|3447.89|3439.19|3445.34|3436.64|22
1631899920000|2021-09-17 17:32:00|3445.25|3436.55|3445.06|3436.36|3445.25|3436.55|3445.02|3436.32|20
1631899930000|2021-09-17 17:32:10|3445.12|3436.42|3445.66|3436.96|3445.96|3437.26|3445.06|3436.36|18
1631899940000|2021-09-17 17:32:20|3445.93|3437.23|3447.3|3438.6|3447.32|3438.62|3445.66|3436.96|28
1631899950000|2021-09-17 17:32:30|3447.39|3438.69|3447.39|3438.69|3447.39|3438.69|3447.38|3438.68|3
1631899960000|2021-09-17 17:32:40|3447.32|3438.62|3447.79|3439.09|3447.86|3439.16|3447.32|3438.62|14
1631899970000|2021-09-17 17:32:50|3447.8|3439.1|3448.1|3439.4|3448.31|3439.61|3447.61|3438.91|29
1631899980000|2021-09-17 17:33:00|3447.92|3439.22|3448.39|3439.69|3448.39|3439.69|3447.88|3439.18|19
1631899990000|2021-09-17 17:33:10|3448.34|3439.64|3448.48|3439.78|3448.55|3439.85|3448.34|3439.64|13
1631900000000|2021-09-17 17:33:20|3448.52|3439.82|3447.61|3438.91|3448.52|3439.82|3447.41|3438.71|24
1631900010000|2021-09-17 17:33:30|3447.55|3438.85|3447.63|3438.93|3447.7|3439|3447.23|3438.53|29
1631900020000|2021-09-17 17:33:40|3447.64|3438.94|3447.89|3439.19|3448.12|3439.42|3447.64|3438.94|31
1631900030000|2021-09-17 17:33:50|3447.81|3439.11|3447.66|3438.96|3447.9|3439.2|3447.58|3438.88|24
1631900040000|2021-09-17 17:34:00|3447.62|3438.92|3447.67|3438.97|3447.81|3439.11|3447.49|3438.79|16
1631900050000|2021-09-17 17:34:10|3447.66|3438.96|3446.21|3437.51|3447.76|3439.06|3446.2|3437.5|28
1631900060000|2021-09-17 17:34:20|3446.33|3437.63|3446.18|3437.48|3446.33|3437.63|3446.12|3437.42|19
1631900070000|2021-09-17 17:34:30|3446.17|3437.47|3445.69|3436.99|3446.18|3437.48|3445.47|3436.77|26
1631900080000|2021-09-17 17:34:40|3445.7|3437|3445.88|3437.18|3446.18|3437.48|3445.7|3437|29
1631900090000|2021-09-17 17:34:50|3445.78|3437.08|3445.42|3436.72|3446.32|3437.62|3445.39|3436.69|26
1631900100000|2021-09-17 17:35:00|3445.63|3436.93|3446.19|3437.49|3446.19|3437.49|3445.44|3436.74|26
1631900110000|2021-09-17 17:35:10|3446.27|3437.57|3446.16|3437.46|3446.55|3437.85|3446.03|3437.33|23
1631900120000|2021-09-17 17:35:20|3446.1|3437.4|3447.34|3438.64|3447.34|3438.64|3446.1|3437.4|29
1631900130000|2021-09-17 17:35:30|3447.33|3438.63|3447.57|3438.87|3447.67|3438.97|3447.23|3438.53|28
1631900140000|2021-09-17 17:35:40|3447.52|3438.82|3447.7|3439|3447.7|3439|3447.52|3438.82|20
1631900150000|2021-09-17 17:35:50|3447.72|3439.02|3447.82|3439.12|3447.82|3439.12|3447.7|3439|4
1631900160000|2021-09-17 17:36:00|3447.88|3439.18|3447.88|3439.18|3447.88|3439.18|3447.88|3439.18|1
1631900170000|2021-09-17 17:36:10|3447.96|3439.26|3449.25|3440.55|3449.25|3440.55|3447.92|3439.22|19
1631900180000|2021-09-17 17:36:20|3449.26|3440.56|3449.51|3440.81|3449.53|3440.83|3449.26|3440.56|17
1631900190000|2021-09-17 17:36:30|3449.5|3440.8|3449.88|3441.18|3449.9|3441.2|3449.5|3440.8|24
1631900200000|2021-09-17 17:36:40|3449.87|3441.17|3449.87|3441.17|3449.91|3441.21|3449.54|3440.84|22
1631900210000|2021-09-17 17:36:50|3449.69|3440.99|3449.59|3440.89|3449.87|3441.17|3449.51|3440.81|15
1631900220000|2021-09-17 17:37:00|3449.56|3440.86|3449.66|3440.96|3449.66|3440.96|3449.54|3440.84|21
1631900230000|2021-09-17 17:37:10|3449.61|3440.91|3450.03|3441.33|3450.04|3441.34|3449.61|3440.91|28
1631900240000|2021-09-17 17:37:20|3450.04|3441.34|3450.08|3441.38|3450.17|3441.47|3450.03|3441.33|23
1631900250000|2021-09-17 17:37:30|3450.16|3441.46|3449.48|3440.78|3450.18|3441.48|3449.48|3440.78|22
1631900260000|2021-09-17 17:37:40|3449.59|3440.89|3449.49|3440.79|3449.62|3440.92|3449.42|3440.72|14
1631900270000|2021-09-17 17:37:50|3449.62|3440.92|3449.28|3440.58|3449.64|3440.94|3449.11|3440.41|32
1631900280000|2021-09-17 17:38:00|3449.29|3440.59|3449.71|3441.01|3449.76|3441.06|3449.23|3440.53|32
1631900290000|2021-09-17 17:38:10|3449.72|3441.02|3447.55|3438.85|3449.83|3441.13|3447.55|3438.85|25
1631900300000|2021-09-17 17:38:20|3447.66|3438.96|3447.87|3439.17|3447.99|3439.29|3447.52|3438.82|27
1631900310000|2021-09-17 17:38:30|3447.81|3439.11|3447.57|3438.87|3447.82|3439.12|3447.57|3438.87|30
1631900320000|2021-09-17 17:38:40|3447.56|3438.86|3447.4|3438.7|3447.62|3438.92|3447.4|3438.7|22
1631900330000|2021-09-17 17:38:50|3447.44|3438.74|3447.8|3439.1|3447.89|3439.19|3447.34|3438.64|25
1631900340000|2021-09-17 17:39:00|3448.01|3439.31|3447.96|3439.26|3448.01|3439.31|3447.57|3438.87|26
1631900350000|2021-09-17 17:39:10|3447.72|3439.02|3447.96|3439.26|3447.99|3439.29|3447.72|3439.02|20
1631900360000|2021-09-17 17:39:20|3447.73|3439.03|3447.58|3438.88|3447.96|3439.26|3447.58|3438.88|21
1631900370000|2021-09-17 17:39:30|3447.62|3438.92|3447.63|3438.93|3447.89|3439.19|3447.51|3438.81|22
1631900380000|2021-09-17 17:39:40|3447.68|3438.98|3447.63|3438.93|3447.85|3439.15|3447.5|3438.8|30
1631900390000|2021-09-17 17:39:50|3447.54|3438.84|3447.61|3438.91|3447.86|3439.16|3447.38|3438.68|27
1631900400000|2021-09-17 17:40:00|3447.69|3438.99|3447.72|3439.02|3447.76|3439.06|3447.59|3438.89|31
1631900410000|2021-09-17 17:40:10|3447.75|3439.05|3447.82|3439.12|3447.86|3439.16|3447.59|3438.89|30
1631900420000|2021-09-17 17:40:20|3447.69|3438.99|3447.73|3439.03|3447.75|3439.05|3446.45|3437.75|31
1631900430000|2021-09-17 17:40:30|3447.76|3439.06|3447.67|3438.97|3447.77|3439.07|3447.67|3438.97|29
1631900440000|2021-09-17 17:40:40|3447.64|3438.94|3447.71|3439.01|3447.77|3439.07|3447.64|3438.94|31
1631900450000|2021-09-17 17:40:50|3447.75|3439.05|3450.06|3441.36|3450.21|3441.51|3447.72|3439.02|30
1631900460000|2021-09-17 17:41:00|3449.83|3441.13|3448.98|3440.28|3449.95|3441.25|3448.85|3440.15|36
1631900470000|2021-09-17 17:41:10|3449.16|3440.46|3449.38|3440.68|3449.5|3440.8|3448.98|3440.28|30
1631900480000|2021-09-17 17:41:20|3449.23|3440.53|3449.67|3440.97|3449.84|3441.14|3449.02|3440.32|27
1631900490000|2021-09-17 17:41:30|3449.17|3440.47|3450.15|3441.45|3450.15|3441.45|3449.17|3440.47|26
1631900500000|2021-09-17 17:41:40|3450.17|3441.47|3450.38|3441.68|3450.4|3441.7|3450.09|3441.39|30
1631900510000|2021-09-17 17:41:50|3450.37|3441.67|3449.97|3441.27|3450.44|3441.74|3449.97|3441.27|20
1631900520000|2021-09-17 17:42:00|3450.04|3441.34|3450.3|3441.6|3450.35|3441.65|3449.84|3441.14|26
1631900530000|2021-09-17 17:42:10|3450.37|3441.67|3450.43|3441.73|3450.55|3441.85|3450.13|3441.43|30
1631900540000|2021-09-17 17:42:20|3450.42|3441.72|3450.33|3441.63|3450.44|3441.74|3450.26|3441.56|30
1631900550000|2021-09-17 17:42:30|3450.47|3441.77|3451.69|3442.99|3451.72|3443.02|3450.34|3441.64|30
1631900560000|2021-09-17 17:42:40|3451.73|3443.03|3452|3443.3|3452|3443.3|3451.38|3442.68|26
1631900570000|2021-09-17 17:42:50|3452.11|3443.41|3451.75|3443.05|3452.13|3443.43|3451.57|3442.87|28
1631900580000|2021-09-17 17:43:00|3451.67|3442.97|3451.76|3443.06|3451.88|3443.18|3451.62|3442.92|36
1631900590000|2021-09-17 17:43:10|3451.8|3443.1|3451.63|3442.93|3451.99|3443.29|3451.6|3442.9|30
1631900600000|2021-09-17 17:43:20|3451.71|3443.01|3451.77|3443.07|3451.93|3443.23|3451.63|3442.93|34
1631900610000|2021-09-17 17:43:30|3451.81|3443.11|3450.94|3442.24|3451.93|3443.23|3450.92|3442.22|28
1631900620000|2021-09-17 17:43:40|3450.96|3442.26|3450.84|3442.14|3451.16|3442.46|3450.73|3442.03|31
1631900630000|2021-09-17 17:43:50|3450.83|3442.13|3451|3442.3|3451.41|3442.71|3450.73|3442.03|24
1631900640000|2021-09-17 17:44:00|3451.04|3442.34|3451.32|3442.62|3451.32|3442.62|3450.98|3442.28|23
1631900650000|2021-09-17 17:44:10|3450.98|3442.28|3450.77|3442.07|3450.98|3442.28|3450.77|3442.07|20
1631900660000|2021-09-17 17:44:20|3450.85|3442.15|3449.96|3441.26|3451.92|3443.22|3449.96|3441.26|22
1631900670000|2021-09-17 17:44:30|3449.94|3441.24|3448.75|3440.05|3449.97|3441.27|3448.75|3440.05|25
1631900680000|2021-09-17 17:44:40|3448.66|3439.96|3446.84|3438.14|3449.09|3440.39|3446.76|3438.06|34
1631900690000|2021-09-17 17:44:50|3446.85|3438.15|3447.5|3438.8|3447.66|3438.96|3446.47|3437.77|33
1631900700000|2021-09-17 17:45:00|3447.43|3438.73|3447.74|3439.04|3447.8|3439.1|3447.36|3438.66|34
1631900710000|2021-09-17 17:45:10|3447.76|3439.06|3447.52|3438.82|3447.78|3439.08|3447.44|3438.74|34
1631900720000|2021-09-17 17:45:20|3447.44|3438.74|3447.53|3438.83|3447.56|3438.86|3447.31|3438.61|26
1631900730000|2021-09-17 17:45:30|3447.51|3438.81|3447.63|3438.93|3447.78|3439.08|3447.37|3438.67|30
1631900740000|2021-09-17 17:45:40|3447.57|3438.87|3447.52|3438.82|3447.63|3438.93|3447.36|3438.66|20
1631900750000|2021-09-17 17:45:50|3447.57|3438.87|3445.43|3436.73|3447.57|3438.87|3445.25|3436.55|32
1631900760000|2021-09-17 17:46:00|3445.32|3436.62|3442.49|3433.79|3445.78|3437.08|3442.49|3433.79|33
1631900770000|2021-09-17 17:46:10|3442.71|3434.01|3440.19|3431.49|3442.71|3434.01|3440.19|3431.49|39
1631900780000|2021-09-17 17:46:20|3440.22|3431.52|3441.05|3432.35|3441.05|3432.35|3438.64|3429.94|37
1631900790000|2021-09-17 17:46:30|3441.16|3432.46|3440.29|3431.59|3442.18|3433.48|3440.2|3431.5|38
1631900800000|2021-09-17 17:46:40|3440.22|3431.52|3439.58|3430.88|3441.17|3432.47|3439.56|3430.86|39
1631900810000|2021-09-17 17:46:50|3439.55|3430.85|3439.38|3430.68|3439.56|3430.86|3438.87|3430.17|34
1631900820000|2021-09-17 17:47:00|3439.57|3430.87|3439.27|3430.57|3439.57|3430.87|3439.22|3430.52|35
1631900830000|2021-09-17 17:47:10|3439.26|3430.56|3439.32|3430.62|3439.38|3430.68|3439.26|3430.56|14
1631900840000|2021-09-17 17:47:20|3439.34|3430.64|3440.47|3431.77|3440.54|3431.84|3439.07|3430.37|35
1631900850000|2021-09-17 17:47:30|3440.4|3431.7|3438.54|3429.84|3440.53|3431.83|3438.51|3429.81|30
1631900860000|2021-09-17 17:47:40|3438.52|3429.82|3436.86|3428.16|3438.62|3429.92|3436.65|3427.95|34
1631900870000|2021-09-17 17:47:50|3436.85|3428.15|3436.32|3427.62|3436.92|3428.22|3436.32|3427.62|32
1631900880000|2021-09-17 17:48:00|3436.47|3427.77|3436.4|3427.7|3436.6|3427.9|3436.19|3427.49|27
1631900890000|2021-09-17 17:48:10|3436.42|3427.72|3438.02|3429.32|3438.12|3429.42|3436.42|3427.72|30
1631900900000|2021-09-17 17:48:20|3437.98|3429.28|3438.36|3429.66|3438.53|3429.83|3437.97|3429.27|28
1631900910000|2021-09-17 17:48:30|3438.35|3429.65|3436.24|3427.54|3438.66|3429.96|3436.24|3427.54|34
1631900920000|2021-09-17 17:48:40|3436.18|3427.48|3435|3426.3|3436.55|3427.85|3434.95|3426.25|36
1631900930000|2021-09-17 17:48:50|3435.09|3426.39|3434.61|3425.91|3435.15|3426.45|3433.87|3425.17|35
1631900940000|2021-09-17 17:49:00|3434.47|3425.77|3432.18|3423.48|3434.47|3425.77|3431.48|3422.78|32
1631900950000|2021-09-17 17:49:10|3432.12|3423.42|3432.59|3423.89|3432.59|3423.89|3431.03|3422.33|38
1631900960000|2021-09-17 17:49:20|3432.67|3423.97|3431.93|3423.23|3433.93|3425.23|3431.92|3423.22|33
1631900970000|2021-09-17 17:49:30|3431.84|3423.14|3431.27|3422.57|3431.89|3423.19|3431.16|3422.46|27
1631900980000|2021-09-17 17:49:40|3431.26|3422.56|3431.11|3422.41|3431.4|3422.7|3430.94|3422.24|32
1631900990000|2021-09-17 17:49:50|3430.83|3422.13|3429.01|3420.31|3430.83|3422.13|3428.62|3419.92|37
1631901000000|2021-09-17 17:50:00|3428.99|3420.29|3428.1|3419.4|3429.28|3420.58|3427.41|3418.71|39
1631901010000|2021-09-17 17:50:10|3428.09|3419.39|3431.01|3422.31|3431.42|3422.72|3428.09|3419.39|34
1631901020000|2021-09-17 17:50:20|3430.9|3422.2|3429.93|3421.23|3430.9|3422.2|3429.65|3420.95|36
1631901030000|2021-09-17 17:50:30|3430.31|3421.61|3431.83|3423.13|3431.83|3423.13|3430.31|3421.61|29
1631901040000|2021-09-17 17:50:40|3432.46|3423.76|3433.24|3424.54|3433.33|3424.63|3432.46|3423.76|36
1631901050000|2021-09-17 17:50:50|3433.22|3424.52|3432.46|3423.76|3433.47|3424.77|3432.29|3423.59|33
1631901060000|2021-09-17 17:51:00|3432.57|3423.87|3430.22|3421.52|3432.57|3423.87|3430.13|3421.43|32
1631901070000|2021-09-17 17:51:10|3430.44|3421.74|3427.35|3418.65|3430.44|3421.74|3427.35|3418.65|38
1631901080000|2021-09-17 17:51:20|3427.24|3418.54|3428.25|3419.55|3428.25|3419.55|3424.23|3415.53|40
1631901090000|2021-09-17 17:51:30|3428.1|3419.4|3425.65|3416.95|3428.1|3419.4|3425.65|3416.95|32
1631901100000|2021-09-17 17:51:40|3425.6|3416.9|3427.72|3419.02|3427.91|3419.21|3425.6|3416.9|38
1631901110000|2021-09-17 17:51:50|3427.5|3418.8|3423.71|3415.01|3427.5|3418.8|3423.71|3415.01|39
1631901120000|2021-09-17 17:52:00|3424.88|3416.18|3426.28|3417.58|3426.34|3417.64|3423.86|3415.16|37
1631901130000|2021-09-17 17:52:10|3426.33|3417.63|3420.3|3411.6|3426.33|3417.63|3420.3|3411.6|37
1631901140000|2021-09-17 17:52:20|3420.02|3411.32|3423.49|3414.79|3423.72|3415.02|3417.75|3409.05|40
1631901150000|2021-09-17 17:52:30|3423.39|3414.69|3420.51|3411.81|3423.39|3414.69|3419.8|3411.1|38
1631901160000|2021-09-17 17:52:40|3420.44|3411.74|3420.21|3411.51|3420.46|3411.76|3419.25|3410.55|39
1631901170000|2021-09-17 17:52:50|3420|3411.3|3420.53|3411.83|3420.7|3412|3419.62|3410.92|34
1631901180000|2021-09-17 17:53:00|3420.41|3411.71|3423.8|3415.1|3423.81|3415.11|3419.59|3410.89|37
1631901190000|2021-09-17 17:53:10|3423.73|3415.03|3424.04|3415.34|3424.32|3415.62|3423.49|3414.79|33
1631901200000|2021-09-17 17:53:20|3423.98|3415.28|3419.98|3411.28|3423.98|3415.28|3419.81|3411.11|35
1631901210000|2021-09-17 17:53:30|3419.96|3411.26|3420.63|3411.93|3421.37|3412.67|3419.96|3411.26|35
1631901220000|2021-09-17 17:53:40|3420.32|3411.62|3420.19|3411.49|3420.32|3411.62|3419.79|3411.09|36
1631901230000|2021-09-17 17:53:50|3420.21|3411.51|3420.38|3411.68|3420.66|3411.96|3419.87|3411.17|37
1631901240000|2021-09-17 17:54:00|3420.2|3411.5|3420.48|3411.78|3420.67|3411.97|3420.07|3411.37|38
1631901250000|2021-09-17 17:54:10|3420.83|3412.13|3422.14|3413.44|3423.03|3414.33|3420.63|3411.93|31
1631901260000|2021-09-17 17:54:20|3421.58|3412.88|3422.88|3414.18|3423.28|3414.58|3421.58|3412.88|34
1631901270000|2021-09-17 17:54:30|3422.44|3413.74|3422.21|3413.51|3422.93|3414.23|3422.02|3413.32|31
1631901280000|2021-09-17 17:54:40|3422.24|3413.54|3422.02|3413.32|3422.76|3414.06|3421.96|3413.26|32
1631901290000|2021-09-17 17:54:50|3422.03|3413.33|3422.1|3413.4|3422.28|3413.58|3421.98|3413.28|35
1631901300000|2021-09-17 17:55:00|3422.13|3413.43|3420.55|3411.85|3422.13|3413.43|3420.46|3411.76|36
1631901310000|2021-09-17 17:55:10|3420.52|3411.82|3419.84|3411.14|3420.58|3411.88|3419.71|3411.01|35
1631901320000|2021-09-17 17:55:20|3419.89|3411.19|3420.05|3411.35|3420.13|3411.43|3419.46|3410.76|38
1631901330000|2021-09-17 17:55:30|3420.06|3411.36|3419.84|3411.14|3420.12|3411.42|3419.8|3411.1|36
1631901340000|2021-09-17 17:55:40|3419.83|3411.13|3421.56|3412.86|3422.74|3414.04|3419.83|3411.13|36
1631901350000|2021-09-17 17:55:50|3421.29|3412.59|3422.03|3413.33|3422.24|3413.54|3421.18|3412.48|32
1631901360000|2021-09-17 17:56:00|3422.15|3413.45|3421.78|3413.08|3422.23|3413.53|3421.39|3412.69|34
1631901370000|2021-09-17 17:56:10|3421.74|3413.04|3421.71|3413.01|3423.01|3414.31|3421.45|3412.75|36
1631901380000|2021-09-17 17:56:20|3421.65|3412.95|3421.79|3413.09|3421.79|3413.09|3421.5|3412.8|33
1631901390000|2021-09-17 17:56:30|3421.72|3413.02|3421.84|3413.14|3421.92|3413.22|3421.62|3412.92|26
1631901400000|2021-09-17 17:56:40|3421.85|3413.15|3420.11|3411.41|3421.85|3413.15|3420.11|3411.41|23
1631901410000|2021-09-17 17:56:50|3420.12|3411.42|3420.62|3411.92|3420.66|3411.96|3420.1|3411.4|15
1631901420000|2021-09-17 17:57:00|3420.63|3411.93|3419.94|3411.24|3420.63|3411.93|3419.88|3411.18|34
1631901430000|2021-09-17 17:57:10|3419.9|3411.2|3420.95|3412.25|3423.04|3414.34|3419.9|3411.2|35
1631901440000|2021-09-17 17:57:20|3420.45|3411.75|3419.39|3410.69|3420.45|3411.75|3418|3409.3|39
1631901450000|2021-09-17 17:57:30|3419.49|3410.79|3418.41|3409.71|3420.16|3411.46|3417.96|3409.26|37
1631901460000|2021-09-17 17:57:40|3418.43|3409.73|3417.92|3409.22|3419.84|3411.14|3417.92|3409.22|38
1631901470000|2021-09-17 17:57:50|3418.1|3409.4|3420.53|3411.83|3420.53|3411.83|3417.71|3409.01|36
1631901480000|2021-09-17 17:58:00|3420.59|3411.89|3423.63|3414.93|3423.85|3415.15|3420.58|3411.88|37
1631901490000|2021-09-17 17:58:10|3423.59|3414.89|3421.89|3413.19|3423.59|3414.89|3421.85|3413.15|38
1631901500000|2021-09-17 17:58:20|3421.94|3413.24|3419.53|3410.83|3422.12|3413.42|3419.33|3410.63|36
1631901510000|2021-09-17 17:58:30|3419.43|3410.73|3421.31|3412.61|3421.31|3412.61|3418.05|3409.35|36
1631901520000|2021-09-17 17:58:40|3421.35|3412.65|3419.8|3411.1|3421.44|3412.74|3419.27|3410.57|30
1631901530000|2021-09-17 17:58:50|3419.87|3411.17|3419.93|3411.23|3420.1|3411.4|3419.72|3411.02|12
1631901540000|2021-09-17 17:59:00|3419.94|3411.24|3418.89|3410.19|3419.94|3411.24|3418.33|3409.63|27
1631901550000|2021-09-17 17:59:10|3418.88|3410.18|3418.05|3409.35|3418.88|3410.18|3417.61|3408.91|33
1631901560000|2021-09-17 17:59:20|3418.06|3409.36|3417.89|3409.19|3419.23|3410.53|3417.89|3409.19|30
1631901570000|2021-09-17 17:59:30|3417.86|3409.16|3416.68|3407.98|3418.61|3409.91|3416.68|3407.98|28
1631901580000|2021-09-17 17:59:40|3416.71|3408.01|3415.67|3406.97|3416.97|3408.27|3415.67|3406.97|30
1631901590000|2021-09-17 17:59:50|3415.68|3406.98|3415.33|3406.63|3416.35|3407.65|3415.33|3406.63|32
1631901600000|2021-09-17 18:00:00|3415.66|3406.96|3415.37|3406.67|3415.66|3406.96|3414.1|3405.4|37
1631901610000|2021-09-17 18:00:10|3414.78|3406.08|3413.06|3404.36|3414.78|3406.08|3412.97|3404.27|34
1631901620000|2021-09-17 18:00:20|3413.82|3405.12|3413.23|3404.53|3413.82|3405.12|3411.55|3402.85|29
1631901630000|2021-09-17 18:00:30|3413.44|3404.74|3415.37|3406.67|3415.64|3406.94|3413.11|3404.41|31
1631901640000|2021-09-17 18:00:40|3415.31|3406.61|3414.72|3406.02|3415.58|3406.88|3414.68|3405.98|25
1631901650000|2021-09-17 18:00:50|3415.17|3406.47|3415.63|3406.93|3415.89|3407.19|3414.96|3406.26|25
1631901660000|2021-09-17 18:01:00|3415.8|3407.1|3415.52|3406.82|3415.86|3407.16|3415.12|3406.42|30
1631901670000|2021-09-17 18:01:10|3415.26|3406.56|3415.88|3407.18|3416.26|3407.56|3415.1|3406.4|38
1631901680000|2021-09-17 18:01:20|3415.96|3407.26|3415.4|3406.7|3416.26|3407.56|3415.28|3406.58|34
1631901690000|2021-09-17 18:01:30|3415.25|3406.55|3414.72|3406.02|3415.32|3406.62|3413.75|3405.05|35
1631901700000|2021-09-17 18:01:40|3414.67|3405.97|3413.25|3404.55|3415.27|3406.57|3412.78|3404.08|31
1631901710000|2021-09-17 18:01:50|3413.3|3404.6|3411.79|3403.09|3413.44|3404.74|3411.79|3403.09|37
1631901720000|2021-09-17 18:02:00|3412|3403.3|3411.2|3402.5|3412|3403.3|3410.55|3401.85|34
1631901730000|2021-09-17 18:02:10|3411.5|3402.8|3411.82|3403.12|3412.42|3403.72|3411.5|3402.8|36
1631901740000|2021-09-17 18:02:20|3411.66|3402.96|3413.56|3404.86|3413.56|3404.86|3411.65|3402.95|27
1631901750000|2021-09-17 18:02:30|3413.51|3404.81|3415.31|3406.61|3415.75|3407.05|3413.5|3404.8|34
1631901760000|2021-09-17 18:02:40|3415.54|3406.84|3414.95|3406.25|3415.59|3406.89|3414.9|3406.2|35
1631901770000|2021-09-17 18:02:50|3415.31|3406.61|3415.5|3406.8|3415.6|3406.9|3415.1|3406.4|25
1631901780000|2021-09-17 18:03:00|3415.54|3406.84|3415.87|3407.17|3416.03|3407.33|3414.42|3405.72|19
1631901790000|2021-09-17 18:03:10|3415.76|3407.06|3413.8|3405.1|3416.02|3407.32|3413.78|3405.08|27
1631901800000|2021-09-17 18:03:20|3414.16|3405.46|3412.48|3403.78|3414.24|3405.54|3411.38|3402.68|32
1631901810000|2021-09-17 18:03:30|3412.5|3403.8|3414.81|3406.11|3415.35|3406.65|3412.5|3403.8|34
1631901820000|2021-09-17 18:03:40|3414.91|3406.21|3412.51|3403.81|3414.91|3406.21|3412.51|3403.81|33
1631901830000|2021-09-17 18:03:50|3412.36|3403.66|3411.26|3402.56|3412.78|3404.08|3410.72|3402.02|38
1631901840000|2021-09-17 18:04:00|3411.18|3402.48|3411.74|3403.04|3412.72|3404.02|3410.9|3402.2|29
1631901850000|2021-09-17 18:04:10|3411.81|3403.11|3411.6|3402.9|3411.85|3403.15|3411.41|3402.71|37
1631901860000|2021-09-17 18:04:20|3411.62|3402.92|3411.63|3402.93|3412.01|3403.31|3411.56|3402.86|31
1631901870000|2021-09-17 18:04:30|3411.61|3402.91|3409.65|3400.95|3411.61|3402.91|3409.19|3400.49|35
1631901880000|2021-09-17 18:04:40|3409.69|3400.99|3406.36|3397.66|3409.75|3401.05|3401.21|3392.51|39
1631901890000|2021-09-17 18:04:50|3406.41|3397.71|3401.49|3392.79|3406.41|3397.71|3401.05|3392.35|39
1631901900000|2021-09-17 18:05:00|3401.09|3392.39|3393.13|3384.43|3401.39|3392.69|3392.9|3384.2|40
1631901910000|2021-09-17 18:05:10|3393.27|3384.57|3398.01|3389.31|3398.97|3390.27|3393.27|3384.57|38
1631901920000|2021-09-17 18:05:20|3398.02|3389.32|3394.08|3385.38|3398.43|3389.73|3393.99|3385.29|38
1631901930000|2021-09-17 18:05:30|3393.9|3385.2|3393.32|3384.62|3394.96|3386.26|3392.56|3383.86|39
1631901940000|2021-09-17 18:05:40|3393.13|3384.43|3392.81|3384.11|3394.94|3386.24|3392.63|3383.93|37
1631901950000|2021-09-17 18:05:50|3392.6|3383.9|3390.32|3381.62|3392.6|3383.9|3388.96|3380.26|40
1631901960000|2021-09-17 18:06:00|3390.13|3381.43|3393.46|3384.76|3393.46|3384.76|3390.1|3381.4|38
1631901970000|2021-09-17 18:06:10|3393.05|3384.35|3392.35|3383.65|3393.28|3384.58|3391.71|3383.01|34
1631901980000|2021-09-17 18:06:20|3392.17|3383.47|3393.21|3384.51|3393.23|3384.53|3391.09|3382.39|37
1631901990000|2021-09-17 18:06:30|3393.25|3384.55|3395.2|3386.5|3395.2|3386.5|3393.25|3384.55|15
1631902000000|2021-09-17 18:06:40|3394.01|3385.31|3395.28|3386.58|3395.89|3387.19|3394.01|3385.31|20
1631902010000|2021-09-17 18:06:50|3395.41|3386.71|3393.7|3385|3395.71|3387.01|3393.64|3384.94|21
1631902020000|2021-09-17 18:07:00|3393.69|3384.99|3392.22|3383.52|3393.96|3385.26|3391.12|3382.42|29
1631902030000|2021-09-17 18:07:10|3392.21|3383.51|3390.42|3381.72|3392.72|3384.02|3390.42|3381.72|30
1631902040000|2021-09-17 18:07:20|3390.2|3381.5|3389.38|3380.68|3390.2|3381.5|3388.21|3379.51|34
1631902050000|2021-09-17 18:07:30|3389.4|3380.7|3392.24|3383.54|3392.24|3383.54|3389.4|3380.7|21
1631902060000|2021-09-17 18:07:40|3392.38|3383.68|3395.31|3386.61|3395.31|3386.61|3391.47|3382.77|21
1631902070000|2021-09-17 18:07:50|3395.37|3386.67|3397.27|3388.57|3397.82|3389.12|3395.37|3386.67|27
1631902080000|2021-09-17 18:08:00|3396.75|3388.05|3396.82|3388.12|3397.46|3388.76|3396.54|3387.84|20
1631902090000|2021-09-17 18:08:10|3397.03|3388.33|3397.66|3388.96|3397.7|3389|3396.82|3388.12|14
1631902100000|2021-09-17 18:08:20|3397.35|3388.65|3398.31|3389.61|3399.48|3390.78|3397.35|3388.65|24
1631902110000|2021-09-17 18:08:30|3398.32|3389.62|3395.54|3386.84|3398.9|3390.2|3395.54|3386.84|31
1631902120000|2021-09-17 18:08:40|3395.53|3386.83|3395.67|3386.97|3396.83|3388.13|3395.09|3386.39|36
1631902130000|2021-09-17 18:08:50|3395.26|3386.56|3393.23|3384.53|3395.3|3386.6|3391.55|3382.85|36
1631902140000|2021-09-17 18:09:00|3393.33|3384.63|3393.45|3384.75|3394.18|3385.48|3393.19|3384.49|25
1631902150000|2021-09-17 18:09:10|3393.46|3384.76|3392.56|3383.86|3393.46|3384.76|3392.33|3383.63|20
1631902160000|2021-09-17 18:09:20|3392.53|3383.83|3391.88|3383.18|3392.75|3384.05|3391.35|3382.65|29
1631902170000|2021-09-17 18:09:30|3392|3383.3|3391.58|3382.88|3392|3383.3|3389.44|3380.74|28
1631902180000|2021-09-17 18:09:40|3390.89|3382.19|3393.67|3384.97|3394.27|3385.57|3390.48|3381.78|37
1631902190000|2021-09-17 18:09:50|3393.65|3384.95|3396.07|3387.37|3396.19|3387.49|3391.92|3383.22|40
1631902200000|2021-09-17 18:10:00|3396.03|3387.33|3395.55|3386.85|3396.48|3387.78|3395.41|3386.71|38
1631902210000|2021-09-17 18:10:10|3395.46|3386.76|3393.27|3384.57|3395.46|3386.76|3393.14|3384.44|31
1631902220000|2021-09-17 18:10:20|3393.23|3384.53|3389.98|3381.28|3393.35|3384.65|3389.38|3380.68|27
1631902230000|2021-09-17 18:10:30|3390.35|3381.65|3389.49|3380.79|3391.15|3382.45|3389.13|3380.43|17
1631902240000|2021-09-17 18:10:40|3389.11|3380.41|3389.42|3380.72|3389.59|3380.89|3388.82|3380.12|16
1631902250000|2021-09-17 18:10:50|3389.1|3380.4|3388.89|3380.19|3389.19|3380.49|3388.37|3379.67|24
1631902260000|2021-09-17 18:11:00|3389.03|3380.33|3388.05|3379.35|3389.03|3380.33|3387.93|3379.23|31
1631902270000|2021-09-17 18:11:10|3387.99|3379.29|3391.03|3382.33|3391.03|3382.33|3387.59|3378.89|30
1631902280000|2021-09-17 18:11:20|3390.94|3382.24|3391.8|3383.1|3391.88|3383.18|3390.49|3381.79|20
1631902290000|2021-09-17 18:11:30|3391.91|3383.21|3391.82|3383.12|3392.85|3384.15|3391.08|3382.38|35
1631902300000|2021-09-17 18:11:40|3391.76|3383.06|3392.63|3383.93|3394.14|3385.44|3390.93|3382.23|34
1631902310000|2021-09-17 18:11:50|3393.1|3384.4|3390.95|3382.25|3393.1|3384.4|3390.95|3382.25|26
1631902320000|2021-09-17 18:12:00|3391.16|3382.46|3390.65|3381.95|3391.75|3383.05|3389.92|3381.22|32
1631902330000|2021-09-17 18:12:10|3390.63|3381.93|3389.17|3380.47|3391.46|3382.76|3388.9|3380.2|29
1631902340000|2021-09-17 18:12:20|3389.29|3380.59|3388.87|3380.17|3389.61|3380.91|3388.09|3379.39|36
1631902350000|2021-09-17 18:12:30|3388.77|3380.07|3388.74|3380.04|3389.08|3380.38|3388.66|3379.96|23
1631902360000|2021-09-17 18:12:40|3388.84|3380.14|3390.85|3382.15|3390.95|3382.25|3388.48|3379.78|27
1631902370000|2021-09-17 18:12:50|3391.08|3382.38|3392|3383.3|3392.31|3383.61|3390.21|3381.51|23
1631902380000|2021-09-17 18:13:00|3391.67|3382.97|3389.86|3381.16|3391.67|3382.97|3388.75|3380.05|31
1631902390000|2021-09-17 18:13:10|3389.97|3381.27|3388.46|3379.76|3389.97|3381.27|3387.76|3379.06|32
1631902400000|2021-09-17 18:13:20|3388.07|3379.37|3389.35|3380.65|3389.35|3380.65|3388.07|3379.37|25
1631902410000|2021-09-17 18:13:30|3389.41|3380.71|3388.97|3380.27|3389.65|3380.95|3388.81|3380.11|17
1631902420000|2021-09-17 18:13:40|3388.95|3380.25|3388.69|3379.99|3389|3380.3|3388.12|3379.42|25
1631902430000|2021-09-17 18:13:50|3388.68|3379.98|3387.16|3378.46|3389.35|3380.65|3385.94|3377.24|33
1631902440000|2021-09-17 18:14:00|3387.18|3378.48|3386.04|3377.34|3387.18|3378.48|3385.2|3376.5|32
1631902450000|2021-09-17 18:14:10|3385.78|3377.08|3386.31|3377.61|3386.58|3377.88|3384.73|3376.03|29
1631902460000|2021-09-17 18:14:20|3386.07|3377.37|3385.49|3376.79|3387.43|3378.73|3385.29|3376.59|35
1631902470000|2021-09-17 18:14:30|3385.64|3376.94|3384.81|3376.11|3385.64|3376.94|3384.17|3375.47|35
1631902480000|2021-09-17 18:14:40|3384.73|3376.03|3377.42|3368.72|3384.77|3376.07|3377.42|3368.72|40
1631902490000|2021-09-17 18:14:50|3377.52|3368.82|3378.05|3369.35|3379.15|3370.45|3374.38|3365.68|40
1631902500000|2021-09-17 18:15:00|3378.47|3369.77|3377.84|3369.14|3379.45|3370.75|3374.32|3365.62|40
1631902510000|2021-09-17 18:15:10|3377.64|3368.94|3380.96|3372.26|3381.56|3372.86|3377.34|3368.64|37
1631902520000|2021-09-17 18:15:20|3380.83|3372.13|3380.22|3371.52|3382.2|3373.5|3380.22|3371.52|40
1631902530000|2021-09-17 18:15:30|3380.34|3371.64|3377.49|3368.79|3380.34|3371.64|3376.46|3367.76|40
1631902540000|2021-09-17 18:15:40|3377.14|3368.44|3378.31|3369.61|3379.04|3370.34|3375.43|3366.73|39
1631902550000|2021-09-17 18:15:50|3378.25|3369.55|3377.34|3368.64|3378.41|3369.71|3376.2|3367.5|40
1631902560000|2021-09-17 18:16:00|3377.2|3368.5|3376.62|3367.92|3377.56|3368.86|3374.36|3365.66|38
1631902570000|2021-09-17 18:16:10|3376.76|3368.06|3373.41|3364.71|3378.29|3369.59|3373.41|3364.71|38
1631902580000|2021-09-17 18:16:20|3373.04|3364.34|3368.31|3359.61|3373.04|3364.34|3368.31|3359.61|39
1631902590000|2021-09-17 18:16:30|3368.22|3359.52|3370.19|3361.49|3371.75|3363.05|3366.41|3357.71|40
1631902600000|2021-09-17 18:16:40|3370.17|3361.47|3367.14|3358.44|3370.27|3361.57|3366.61|3357.91|39
1631902610000|2021-09-17 18:16:50|3366.97|3358.27|3371.46|3362.76|3371.46|3362.76|3366.97|3358.27|39
1631902620000|2021-09-17 18:17:00|3371.79|3363.09|3373.13|3364.43|3375.71|3367.01|3371.79|3363.09|40
1631902630000|2021-09-17 18:17:10|3373.47|3364.77|3375.03|3366.33|3375.3|3366.6|3373.09|3364.39|39
1631902640000|2021-09-17 18:17:20|3375.12|3366.42|3372.92|3364.22|3377.18|3368.48|3372.92|3364.22|39
1631902650000|2021-09-17 18:17:30|3373.1|3364.4|3372.27|3363.57|3373.83|3365.13|3370.58|3361.88|38
1631902660000|2021-09-17 18:17:40|3372.12|3363.42|3374.49|3365.79|3374.59|3365.89|3372.07|3363.37|40
1631902670000|2021-09-17 18:17:50|3374.28|3365.58|3375.79|3367.09|3376.44|3367.74|3374.28|3365.58|39
1631902680000|2021-09-17 18:18:00|3375.78|3367.08|3374.47|3365.77|3375.78|3367.08|3374.22|3365.52|37
1631902690000|2021-09-17 18:18:10|3374.21|3365.51|3372.62|3363.92|3374.36|3365.66|3372.33|3363.63|39
1631902700000|2021-09-17 18:18:20|3372.79|3364.09|3373.71|3365.01|3373.8|3365.1|3372.38|3363.68|36
1631902710000|2021-09-17 18:18:30|3373.7|3365|3372.65|3363.95|3373.77|3365.07|3372.18|3363.48|37
1631902720000|2021-09-17 18:18:40|3372.66|3363.96|3375.2|3366.5|3375.42|3366.72|3372.47|3363.77|39
1631902730000|2021-09-17 18:18:50|3375.34|3366.64|3377.54|3368.84|3377.89|3369.19|3374.51|3365.81|35
1631902740000|2021-09-17 18:19:00|3377.69|3368.99|3381.86|3373.16|3382.07|3373.37|3377.09|3368.39|36
1631902750000|2021-09-17 18:19:10|3381.91|3373.21|3382.66|3373.96|3382.66|3373.96|3380.98|3372.28|39
1631902760000|2021-09-17 18:19:20|3382.31|3373.61|3381.09|3372.39|3382.49|3373.79|3380.82|3372.12|32
1631902770000|2021-09-17 18:19:30|3381.06|3372.36|3382.63|3373.93|3383.22|3374.52|3381.06|3372.36|36
1631902780000|2021-09-17 18:19:40|3382.91|3374.21|3385.37|3376.67|3385.42|3376.72|3382.32|3373.62|38
1631902790000|2021-09-17 18:19:50|3384.06|3375.36|3384.6|3375.9|3386.18|3377.48|3383.62|3374.92|39
1631902800000|2021-09-17 18:20:00|3383.89|3375.19|3384.69|3375.99|3384.95|3376.25|3383.27|3374.57|37
1631902810000|2021-09-17 18:20:10|3384.34|3375.64|3385.55|3376.85|3385.55|3376.85|3382.91|3374.21|39
1631902820000|2021-09-17 18:20:20|3385.62|3376.92|3386.64|3377.94|3386.73|3378.03|3385.06|3376.36|40
1631902830000|2021-09-17 18:20:30|3386.58|3377.88|3385.66|3376.96|3386.58|3377.88|3384.29|3375.59|39
1631902840000|2021-09-17 18:20:40|3385.69|3376.99|3386.77|3378.07|3387.08|3378.38|3385.68|3376.98|37
1631902850000|2021-09-17 18:20:50|3386.81|3378.11|3385.99|3377.29|3386.94|3378.24|3385.99|3377.29|35
1631902860000|2021-09-17 18:21:00|3385.96|3377.26|3385.11|3376.41|3386.24|3377.54|3382.4|3373.7|38
1631902870000|2021-09-17 18:21:10|3385.25|3376.55|3385.01|3376.31|3385.7|3377|3383.85|3375.15|33
1631902880000|2021-09-17 18:21:20|3385.15|3376.45|3385.38|3376.68|3385.71|3377.01|3384.73|3376.03|31
1631902890000|2021-09-17 18:21:30|3385.42|3376.72|3385.89|3377.19|3385.93|3377.23|3384.3|3375.6|32
1631902900000|2021-09-17 18:21:40|3386.03|3377.33|3385.15|3376.45|3386.03|3377.33|3385.1|3376.4|26
1631902910000|2021-09-17 18:21:50|3385.16|3376.46|3384.79|3376.09|3385.73|3377.03|3384.71|3376.01|29
1631902920000|2021-09-17 18:22:00|3384.82|3376.12|3386.46|3377.76|3386.87|3378.17|3384.74|3376.04|36
1631902930000|2021-09-17 18:22:10|3386.65|3377.95|3384.65|3375.95|3386.94|3378.24|3384.04|3375.34|38
1631902940000|2021-09-17 18:22:20|3384.51|3375.81|3381.29|3372.59|3384.51|3375.81|3381.29|3372.59|37
1631902950000|2021-09-17 18:22:30|3381.61|3372.91|3381.91|3373.21|3381.91|3373.21|3379.17|3370.47|39
1631902960000|2021-09-17 18:22:40|3382.2|3373.5|3380.18|3371.48|3382.48|3373.78|3380.02|3371.32|36
1631902970000|2021-09-17 18:22:50|3380|3371.3|3378.9|3370.2|3380.15|3371.45|3378.52|3369.82|39
1631902980000|2021-09-17 18:23:00|3379.09|3370.39|3380.71|3372.01|3381.28|3372.58|3378.53|3369.83|35
1631902990000|2021-09-17 18:23:10|3380.87|3372.17|3380.28|3371.58|3382.04|3373.34|3380.19|3371.49|38
1631903000000|2021-09-17 18:23:20|3380.29|3371.59|3378.88|3370.18|3380.57|3371.87|3378.57|3369.87|36
1631903010000|2021-09-17 18:23:30|3378.83|3370.13|3378.65|3369.95|3379.02|3370.32|3377.82|3369.12|36
1631903020000|2021-09-17 18:23:40|3378.8|3370.1|3377.8|3369.1|3379.48|3370.78|3377.8|3369.1|31
1631903030000|2021-09-17 18:23:50|3377.89|3369.19|3373.9|3365.2|3377.89|3369.19|3373.76|3365.06|36
1631903040000|2021-09-17 18:24:00|3373.15|3364.45|3374.64|3365.94|3375.08|3366.38|3373.14|3364.44|37
1631903050000|2021-09-17 18:24:10|3374.66|3365.96|3377.39|3368.69|3377.86|3369.16|3374.66|3365.96|37
1631903060000|2021-09-17 18:24:20|3377.3|3368.6|3380.37|3371.67|3380.37|3371.67|3377.3|3368.6|34
1631903070000|2021-09-17 18:24:30|3380.49|3371.79|3380.4|3371.7|3381.15|3372.45|3380.11|3371.41|32
1631903080000|2021-09-17 18:24:40|3380.39|3371.69|3380.43|3371.73|3381.2|3372.5|3380.16|3371.46|37
1631903090000|2021-09-17 18:24:50|3380.49|3371.79|3381.5|3372.8|3381.55|3372.85|3380.49|3371.79|32
1631903100000|2021-09-17 18:25:00|3381.57|3372.87|3378.75|3370.05|3381.6|3372.9|3378.75|3370.05|32
1631903110000|2021-09-17 18:25:10|3378.69|3369.99|3380.13|3371.43|3380.26|3371.56|3378.68|3369.98|31
1631903120000|2021-09-17 18:25:20|3380.12|3371.42|3377.03|3368.33|3380.12|3371.42|3376.89|3368.19|37
1631903130000|2021-09-17 18:25:30|3377.05|3368.35|3376.4|3367.7|3377.07|3368.37|3376.2|3367.5|34
1631903140000|2021-09-17 18:25:40|3376.39|3367.69|3374.41|3365.71|3376.39|3367.69|3373.77|3365.07|34
1631903150000|2021-09-17 18:25:50|3374.42|3365.72|3372.52|3363.82|3374.42|3365.72|3372.42|3363.72|27
1631903160000|2021-09-17 18:26:00|3372.37|3363.67|3373.17|3364.47|3373.73|3365.03|3372.36|3363.66|39
1631903170000|2021-09-17 18:26:10|3373.19|3364.49|3373.47|3364.77|3374.44|3365.74|3373.08|3364.38|34
1631903180000|2021-09-17 18:26:20|3373.42|3364.72|3373.62|3364.92|3373.62|3364.92|3373.42|3364.72|32
1631903190000|2021-09-17 18:26:30|3373.59|3364.89|3373.53|3364.83|3373.86|3365.16|3372.76|3364.06|34
1631903200000|2021-09-17 18:26:40|3373.65|3364.95|3373.7|3365|3373.8|3365.1|3373.39|3364.69|21
1631903210000|2021-09-17 18:26:50|3373.69|3364.99|3374.05|3365.35|3374.15|3365.45|3373.62|3364.92|22
1631903220000|2021-09-17 18:27:00|3373.98|3365.28|3373.92|3365.22|3374.07|3365.37|3373.85|3365.15|24
1631903230000|2021-09-17 18:27:10|3373.94|3365.24|3374.66|3365.96|3375.18|3366.48|3373.69|3364.99|33
1631903240000|2021-09-17 18:27:20|3374.67|3365.97|3374.59|3365.89|3375.53|3366.83|3374.36|3365.66|27
1631903250000|2021-09-17 18:27:30|3374.78|3366.08|3373.38|3364.68|3374.84|3366.14|3373.33|3364.63|34
1631903260000|2021-09-17 18:27:40|3373.33|3364.63|3371.65|3362.95|3373.35|3364.65|3371.62|3362.92|34
1631903270000|2021-09-17 18:27:50|3371.66|3362.96|3371.37|3362.67|3371.78|3363.08|3371.37|3362.67|26
1631903280000|2021-09-17 18:28:00|3371.38|3362.68|3371.7|3363|3371.8|3363.1|3371.38|3362.68|26
1631903290000|2021-09-17 18:28:10|3371.56|3362.86|3371.74|3363.04|3371.96|3363.26|3371.56|3362.86|32
1631903300000|2021-09-17 18:28:20|3371.54|3362.84|3371.44|3362.74|3371.54|3362.84|3371.18|3362.48|31
1631903310000|2021-09-17 18:28:30|3371.41|3362.71|3370.04|3361.34|3371.56|3362.86|3369.74|3361.04|27
1631903320000|2021-09-17 18:28:40|3369.99|3361.29|3370.23|3361.53|3370.93|3362.23|3369.86|3361.16|34
1631903330000|2021-09-17 18:28:50|3370.22|3361.52|3374.29|3365.59|3374.33|3365.63|3369.71|3361.01|33
1631903340000|2021-09-17 18:29:00|3374.34|3365.64|3374.77|3366.07|3374.77|3366.07|3374.12|3365.42|35
1631903350000|2021-09-17 18:29:10|3374.8|3366.1|3375.93|3367.23|3376.43|3367.73|3374.8|3366.1|33
1631903360000|2021-09-17 18:29:20|3376.42|3367.72|3379.69|3370.99|3379.69|3370.99|3376.42|3367.72|33
1631903370000|2021-09-17 18:29:30|3379.73|3371.03|3380.23|3371.53|3380.76|3372.06|3379.56|3370.86|33
1631903380000|2021-09-17 18:29:40|3380.21|3371.51|3379.88|3371.18|3380.86|3372.16|3379.05|3370.35|38
1631903390000|2021-09-17 18:29:50|3380.1|3371.4|3378.24|3369.54|3380.2|3371.5|3378.02|3369.32|36
1631903400000|2021-09-17 18:30:00|3378.3|3369.6|3374.93|3366.23|3378.64|3369.94|3374.52|3365.82|38
1631903410000|2021-09-17 18:30:10|3374.95|3366.25|3374.41|3365.71|3374.95|3366.25|3374.2|3365.5|32
1631903420000|2021-09-17 18:30:20|3374.34|3365.64|3370.97|3362.27|3374.86|3366.16|3370.88|3362.18|30
1631903430000|2021-09-17 18:30:30|3370.69|3361.99|3370.23|3361.53|3371.04|3362.34|3369.81|3361.11|37
1631903440000|2021-09-17 18:30:40|3370.14|3361.44|3370.6|3361.9|3370.62|3361.92|3369.69|3360.99|32
1631903450000|2021-09-17 18:30:50|3370.56|3361.86|3376.89|3368.19|3376.89|3368.19|3370.54|3361.84|40
1631903460000|2021-09-17 18:31:00|3376.6|3367.9|3380.12|3371.42|3380.66|3371.96|3375.34|3366.64|40
1631903470000|2021-09-17 18:31:10|3380.07|3371.37|3382.27|3373.57|3383.52|3374.82|3380.07|3371.37|38
1631903480000|2021-09-17 18:31:20|3382.3|3373.6|3382.14|3373.44|3382.56|3373.86|3380.98|3372.28|37
1631903490000|2021-09-17 18:31:30|3382.3|3373.6|3381.64|3372.94|3383.78|3375.08|3381.5|3372.8|36
1631903500000|2021-09-17 18:31:40|3381.61|3372.91|3382.45|3373.75|3382.53|3373.83|3381.34|3372.64|29
1631903510000|2021-09-17 18:31:50|3382.5|3373.8|3382.88|3374.18|3383.3|3374.6|3382.03|3373.33|34
1631903520000|2021-09-17 18:32:00|3383.14|3374.44|3380.73|3372.03|3383.47|3374.77|3380.63|3371.93|37
1631903530000|2021-09-17 18:32:10|3380.82|3372.12|3379.42|3370.72|3380.87|3372.17|3378.72|3370.02|38
1631903540000|2021-09-17 18:32:20|3379.56|3370.86|3380.03|3371.33|3380.03|3371.33|3378.88|3370.18|32
1631903550000|2021-09-17 18:32:30|3380|3371.3|3379.04|3370.34|3380.54|3371.84|3378.91|3370.21|34
1631903560000|2021-09-17 18:32:40|3379.02|3370.32|3378.72|3370.02|3379.05|3370.35|3378.56|3369.86|32
1631903570000|2021-09-17 18:32:50|3378.74|3370.04|3378.32|3369.62|3379.12|3370.42|3378.21|3369.51|22
1631903580000|2021-09-17 18:33:00|3378.29|3369.59|3377.22|3368.52|3378.3|3369.6|3376.06|3367.36|34
1631903590000|2021-09-17 18:33:10|3377.18|3368.48|3376.95|3368.25|3377.24|3368.54|3376.77|3368.07|34
1631903600000|2021-09-17 18:33:20|3376.98|3368.28|3376.87|3368.17|3377.02|3368.32|3376.85|3368.15|32
1631903610000|2021-09-17 18:33:30|3376.96|3368.26|3376.92|3368.22|3376.97|3368.27|3376.58|3367.88|34
1631903620000|2021-09-17 18:33:40|3376.94|3368.24|3380.08|3371.38|3380.2|3371.5|3376.94|3368.24|35
1631903630000|2021-09-17 18:33:50|3380.03|3371.33|3383.09|3374.39|3383.59|3374.89|3379.92|3371.22|36
1631903640000|2021-09-17 18:34:00|3383|3374.3|3379.62|3370.92|3383|3374.3|3379.62|3370.92|34
1631903650000|2021-09-17 18:34:10|3379.59|3370.89|3379.66|3370.96|3379.92|3371.22|3379.19|3370.49|37
1631903660000|2021-09-17 18:34:20|3379.67|3370.97|3380.28|3371.58|3380.31|3371.61|3379.55|3370.85|32
1631903670000|2021-09-17 18:34:30|3380.25|3371.55|3380.11|3371.41|3381.46|3372.76|3380.11|3371.41|33
1631903680000|2021-09-17 18:34:40|3380.29|3371.59|3381.44|3372.74|3381.55|3372.85|3379.86|3371.16|30
1631903690000|2021-09-17 18:34:50|3381.34|3372.64|3381.5|3372.8|3381.75|3373.05|3381.32|3372.62|38
1631903700000|2021-09-17 18:35:00|3381.73|3373.03|3381.06|3372.36|3381.73|3373.03|3380.97|3372.27|38
1631903710000|2021-09-17 18:35:10|3381|3372.3|3381.27|3372.57|3381.28|3372.58|3381|3372.3|35
1631903720000|2021-09-17 18:35:20|3381.19|3372.49|3379.31|3370.61|3381.24|3372.54|3379.31|3370.61|38
1631903730000|2021-09-17 18:35:30|3379.33|3370.63|3379.11|3370.41|3379.48|3370.78|3378.26|3369.56|34
1631903740000|2021-09-17 18:35:40|3379.46|3370.76|3380.67|3371.97|3380.72|3372.02|3379.19|3370.49|33
1631903750000|2021-09-17 18:35:50|3380.74|3372.04|3381.63|3372.93|3382.14|3373.44|3380.52|3371.82|38
1631903760000|2021-09-17 18:36:00|3381.97|3373.27|3381.44|3372.74|3382.02|3373.32|3381.44|3372.74|24
1631903770000|2021-09-17 18:36:10|3381.42|3372.72|3382.72|3374.02|3383.34|3374.64|3381.33|3372.63|32
1631903780000|2021-09-17 18:36:20|3382.69|3373.99|3382.91|3374.21|3383.04|3374.34|3382.65|3373.95|36
1631903790000|2021-09-17 18:36:30|3382.89|3374.19|3380.1|3371.4|3382.91|3374.21|3379.97|3371.27|35
1631903800000|2021-09-17 18:36:40|3380.11|3371.41|3380.12|3371.42|3380.12|3371.42|3379.36|3370.66|36
1631903810000|2021-09-17 18:36:50|3380.17|3371.47|3381.94|3373.24|3381.94|3373.24|3380.17|3371.47|33
1631903820000|2021-09-17 18:37:00|3381.76|3373.06|3378.74|3370.04|3382.32|3373.62|3377.75|3369.05|29
1631903830000|2021-09-17 18:37:10|3378.95|3370.25|3378.83|3370.13|3379.47|3370.77|3378.42|3369.72|33
1631903840000|2021-09-17 18:37:20|3378.86|3370.16|3378.05|3369.35|3378.98|3370.28|3377.74|3369.04|36
1631903850000|2021-09-17 18:37:30|3378.07|3369.37|3378.04|3369.34|3378.36|3369.66|3377.78|3369.08|32
1631903860000|2021-09-17 18:37:40|3378.07|3369.37|3377.08|3368.38|3378.18|3369.48|3376.95|3368.25|37
1631903870000|2021-09-17 18:37:50|3377.16|3368.46|3377.88|3369.18|3377.88|3369.18|3376.48|3367.78|37
1631903880000|2021-09-17 18:38:00|3377.85|3369.15|3377.09|3368.39|3377.94|3369.24|3376.56|3367.86|31
1631903890000|2021-09-17 18:38:10|3377.08|3368.38|3376.52|3367.82|3377.78|3369.08|3376.34|3367.64|28
1631903900000|2021-09-17 18:38:20|3376.4|3367.7|3375.31|3366.61|3376.4|3367.7|3375.04|3366.34|29
1631903910000|2021-09-17 18:38:30|3375.28|3366.58|3375.97|3367.27|3376.09|3367.39|3375.28|3366.58|35
1631903920000|2021-09-17 18:38:40|3376.07|3367.37|3375.91|3367.21|3376.41|3367.71|3375.8|3367.1|28
1631903930000|2021-09-17 18:38:50|3375.89|3367.19|3375.97|3367.27|3376.25|3367.55|3375.89|3367.19|29
1631903940000|2021-09-17 18:39:00|3376|3367.3|3375.67|3366.97|3376.1|3367.4|3375.29|3366.59|30
1631903950000|2021-09-17 18:39:10|3375.72|3367.02|3375.65|3366.95|3375.79|3367.09|3375.63|3366.93|26
1631903960000|2021-09-17 18:39:20|3375.72|3367.02|3378.73|3370.03|3378.88|3370.18|3375.72|3367.02|30
1631903970000|2021-09-17 18:39:30|3378.67|3369.97|3378.2|3369.5|3379.19|3370.49|3377.81|3369.11|33
1631903980000|2021-09-17 18:39:40|3378.1|3369.4|3377.04|3368.34|3378.14|3369.44|3376.74|3368.04|37
1631903990000|2021-09-17 18:39:50|3377.02|3368.32|3380.83|3372.13|3380.83|3372.13|3376.82|3368.12|37
1631904000000|2021-09-17 18:40:00|3381.24|3372.54|3380.8|3372.1|3381.35|3372.65|3380.31|3371.61|35
1631904010000|2021-09-17 18:40:10|3380.82|3372.12|3380.77|3372.07|3381.45|3372.75|3380.53|3371.83|34
1631904020000|2021-09-17 18:40:20|3380.61|3371.91|3381.82|3373.12|3381.9|3373.2|3380.51|3371.81|34
1631904030000|2021-09-17 18:40:30|3381.77|3373.07|3380.71|3372.01|3381.92|3373.22|3379.98|3371.28|36
1631904040000|2021-09-17 18:40:40|3380.86|3372.16|3378.83|3370.13|3380.86|3372.16|3378.83|3370.13|39
1631904050000|2021-09-17 18:40:50|3378.79|3370.09|3377.9|3369.2|3378.79|3370.09|3377.23|3368.53|40
1631904060000|2021-09-17 18:41:00|3378.26|3369.56|3378.89|3370.19|3379.42|3370.72|3376.27|3367.57|38
1631904070000|2021-09-17 18:41:10|3378.8|3370.1|3376.52|3367.82|3378.8|3370.1|3376.52|3367.82|37
1631904080000|2021-09-17 18:41:20|3376.69|3367.99|3376.87|3368.17|3376.99|3368.29|3376.52|3367.82|33
1631904090000|2021-09-17 18:41:30|3376.86|3368.16|3376.64|3367.94|3377.01|3368.31|3376.28|3367.58|35
1631904100000|2021-09-17 18:41:40|3376.66|3367.96|3376.82|3368.12|3376.82|3368.12|3376.66|3367.96|21
1631904110000|2021-09-17 18:41:50|3376.74|3368.04|3376.94|3368.24|3377.24|3368.54|3376.71|3368.01|32
1631904120000|2021-09-17 18:42:00|3376.84|3368.14|3376.13|3367.43|3376.84|3368.14|3375.58|3366.88|23
1631904130000|2021-09-17 18:42:10|3376.14|3367.44|3375.58|3366.88|3376.14|3367.44|3375.46|3366.76|34
1631904140000|2021-09-17 18:42:20|3375.63|3366.93|3375.57|3366.87|3375.66|3366.96|3375.42|3366.72|17
1631904150000|2021-09-17 18:42:30|3375.44|3366.74|3377.01|3368.31|3377.01|3368.31|3375.41|3366.71|18
1631904160000|2021-09-17 18:42:40|3376.89|3368.19|3377.47|3368.77|3378.22|3369.52|3376.89|3368.19|37
1631904170000|2021-09-17 18:42:50|3376.99|3368.29|3376.17|3367.47|3377.19|3368.49|3376|3367.3|30
1631904180000|2021-09-17 18:43:00|3376.16|3367.46|3376.16|3367.46|3376.79|3368.09|3376|3367.3|33
1631904190000|2021-09-17 18:43:10|3376.13|3367.43|3375.86|3367.16|3376.23|3367.53|3375.68|3366.98|36
1631904200000|2021-09-17 18:43:20|3375.97|3367.27|3374.96|3366.26|3376.15|3367.45|3374.38|3365.68|32
1631904210000|2021-09-17 18:43:30|3374.91|3366.21|3375.5|3366.8|3375.5|3366.8|3374.78|3366.08|33
1631904220000|2021-09-17 18:43:40|3375.45|3366.75|3375.76|3367.06|3376.17|3367.47|3375.29|3366.59|37
1631904230000|2021-09-17 18:43:50|3375.82|3367.12|3377.12|3368.42|3377.19|3368.49|3375.58|3366.88|28
1631904240000|2021-09-17 18:44:00|3377.19|3368.49|3377.93|3369.23|3378.37|3369.67|3377.19|3368.49|32
1631904250000|2021-09-17 18:44:10|3377.89|3369.19|3375.97|3367.27|3377.89|3369.19|3375.97|3367.27|35
1631904260000|2021-09-17 18:44:20|3375.99|3367.29|3375.55|3366.85|3376.21|3367.51|3375.55|3366.85|38
1631904270000|2021-09-17 18:44:30|3375.29|3366.59|3374.24|3365.54|3375.56|3366.86|3374.24|3365.54|38
1631904280000|2021-09-17 18:44:40|3375.38|3366.68|3375.08|3366.38|3375.47|3366.77|3374.43|3365.73|35
1631904290000|2021-09-17 18:44:50|3375.19|3366.49|3375.46|3366.76|3375.46|3366.76|3374.89|3366.19|28
1631904300000|2021-09-17 18:45:00|3375.13|3366.43|3375.34|3366.64|3375.46|3366.76|3374.79|3366.09|30
1631904310000|2021-09-17 18:45:10|3375.31|3366.61|3375.31|3366.61|3375.35|3366.65|3375.22|3366.52|11
1631904320000|2021-09-17 18:45:20|3375.41|3366.71|3375.41|3366.71|3375.55|3366.85|3375.31|3366.61|23
1631904330000|2021-09-17 18:45:30|3375.63|3366.93|3375.41|3366.71|3375.65|3366.95|3374.77|3366.07|25
1631904340000|2021-09-17 18:45:40|3375.4|3366.7|3375.59|3366.89|3375.59|3366.89|3375.31|3366.61|13
1631904350000|2021-09-17 18:45:50|3375.8|3367.1|3376.09|3367.39|3376.13|3367.43|3375.8|3367.1|27
1631904360000|2021-09-17 18:46:00|3376.01|3367.31|3377.06|3368.36|3377.06|3368.36|3376.01|3367.31|22
1631904370000|2021-09-17 18:46:10|3377.88|3369.18|3383.33|3374.63|3383.38|3374.68|3377.61|3368.91|36
1631904380000|2021-09-17 18:46:20|3383.79|3375.09|3383.67|3374.97|3383.99|3375.29|3383.27|3374.57|39
1631904390000|2021-09-17 18:46:30|3383.48|3374.78|3382.62|3373.92|3383.55|3374.85|3382.14|3373.44|35
1631904400000|2021-09-17 18:46:40|3382.51|3373.81|3382.96|3374.26|3383.09|3374.39|3380.41|3371.71|38
1631904410000|2021-09-17 18:46:50|3382.66|3373.96|3383.87|3375.17|3384.03|3375.33|3382.66|3373.96|34
1631904420000|2021-09-17 18:47:00|3383.77|3375.07|3383.14|3374.44|3383.77|3375.07|3382.93|3374.23|36
1631904430000|2021-09-17 18:47:10|3383.15|3374.45|3383.31|3374.61|3384.21|3375.51|3383.09|3374.39|37
1631904440000|2021-09-17 18:47:20|3383.33|3374.63|3383.32|3374.62|3383.47|3374.77|3382.97|3374.27|38
1631904450000|2021-09-17 18:47:30|3383.15|3374.45|3383.94|3375.24|3383.94|3375.24|3382.4|3373.7|32
1631904460000|2021-09-17 18:47:40|3383.91|3375.21|3383.57|3374.87|3383.91|3375.21|3383.57|3374.87|30
1631904470000|2021-09-17 18:47:50|3383.54|3374.84|3383.44|3374.74|3383.7|3375|3383.32|3374.62|31
1631904480000|2021-09-17 18:48:00|3383.53|3374.83|3382.44|3373.74|3383.53|3374.83|3382.28|3373.58|36
1631904490000|2021-09-17 18:48:10|3382.4|3373.7|3382.43|3373.73|3382.85|3374.15|3382.26|3373.56|37
1631904500000|2021-09-17 18:48:20|3382.45|3373.75|3382.62|3373.92|3382.82|3374.12|3382.16|3373.46|35
1631904510000|2021-09-17 18:48:30|3382.77|3374.07|3382.1|3373.4|3382.89|3374.19|3382.08|3373.38|30
1631904520000|2021-09-17 18:48:40|3382.06|3373.36|3381.7|3373|3382.37|3373.67|3381.14|3372.44|30
1631904530000|2021-09-17 18:48:50|3380.99|3372.29|3383.98|3375.28|3383.98|3375.28|3380.85|3372.15|36
1631904540000|2021-09-17 18:49:00|3384.1|3375.4|3384.05|3375.35|3384.14|3375.44|3383.81|3375.11|25
1631904550000|2021-09-17 18:49:10|3384.08|3375.38|3383.88|3375.18|3384.16|3375.46|3383.76|3375.06|31
1631904560000|2021-09-17 18:49:20|3383.95|3375.25|3384.24|3375.54|3384.34|3375.64|3383.95|3375.25|29
1631904570000|2021-09-17 18:49:30|3384.34|3375.64|3386.78|3378.08|3388.09|3379.39|3384.34|3375.64|34
1631904580000|2021-09-17 18:49:40|3386.41|3377.71|3387.39|3378.69|3387.42|3378.72|3386.29|3377.59|33
1631904590000|2021-09-17 18:49:50|3387.43|3378.73|3391.28|3382.58|3391.44|3382.74|3387.36|3378.66|35
1631904600000|2021-09-17 18:50:00|3391.4|3382.7|3389.41|3380.71|3391.51|3382.81|3389.41|3380.71|40
1631904610000|2021-09-17 18:50:10|3389.16|3380.46|3389.99|3381.29|3390.06|3381.36|3389.11|3380.41|34
1631904620000|2021-09-17 18:50:20|3389.84|3381.14|3390.34|3381.64|3390.82|3382.12|3389.5|3380.8|39
1631904630000|2021-09-17 18:50:30|3390.35|3381.65|3390.61|3381.91|3390.61|3381.91|3389.92|3381.22|37
1631904640000|2021-09-17 18:50:40|3390.52|3381.82|3392.52|3383.82|3392.52|3383.82|3390.07|3381.37|36
1631904650000|2021-09-17 18:50:50|3392.81|3384.11|3392.02|3383.32|3392.83|3384.13|3391.77|3383.07|35
1631904660000|2021-09-17 18:51:00|3391.87|3383.17|3392.85|3384.15|3392.85|3384.15|3391.09|3382.39|34
1631904670000|2021-09-17 18:51:10|3393.05|3384.35|3394.3|3385.6|3394.54|3385.84|3393.05|3384.35|37
1631904680000|2021-09-17 18:51:20|3394.38|3385.68|3393.71|3385.01|3394.38|3385.68|3392.83|3384.13|38
1631904690000|2021-09-17 18:51:30|3394|3385.3|3393.18|3384.48|3394.49|3385.79|3391.75|3383.05|37
1631904700000|2021-09-17 18:51:40|3393.69|3384.99|3393.31|3384.61|3394.06|3385.36|3392.79|3384.09|38
1631904710000|2021-09-17 18:51:50|3393.03|3384.33|3394.17|3385.47|3394.49|3385.79|3392.89|3384.19|36
1631904720000|2021-09-17 18:52:00|3394.12|3385.42|3394.31|3385.61|3394.32|3385.62|3393.97|3385.27|25
1631904730000|2021-09-17 18:52:10|3394.3|3385.6|3394.23|3385.53|3394.62|3385.92|3394.02|3385.32|23
1631904740000|2021-09-17 18:52:20|3394.22|3385.52|3394.28|3385.58|3394.42|3385.72|3393.82|3385.12|30
1631904750000|2021-09-17 18:52:30|3394.24|3385.54|3394.46|3385.76|3394.47|3385.77|3393.76|3385.06|31
1631904760000|2021-09-17 18:52:40|3394.44|3385.74|3395.72|3387.02|3395.72|3387.02|3394.4|3385.7|23
1631904770000|2021-09-17 18:52:50|3395.99|3387.29|3395.73|3387.03|3395.99|3387.29|3394.87|3386.17|32
1631904780000|2021-09-17 18:53:00|3395.9|3387.2|3393.94|3385.24|3395.9|3387.2|3393.57|3384.87|30
1631904790000|2021-09-17 18:53:10|3393.61|3384.91|3392.87|3384.17|3393.68|3384.98|3392.76|3384.06|36
1631904800000|2021-09-17 18:53:20|3392.82|3384.12|3392.45|3383.75|3393.08|3384.38|3391.61|3382.91|34
1631904810000|2021-09-17 18:53:30|3392.44|3383.74|3391.84|3383.14|3392.72|3384.02|3391.73|3383.03|35
1631904820000|2021-09-17 18:53:40|3391.86|3383.16|3392.11|3383.41|3393.03|3384.33|3391.86|3383.16|36
1631904830000|2021-09-17 18:53:50|3392.42|3383.72|3392.81|3384.11|3392.93|3384.23|3392.42|3383.72|36
1631904840000|2021-09-17 18:54:00|3392.82|3384.12|3393.97|3385.27|3393.98|3385.28|3392.82|3384.12|36
1631904850000|2021-09-17 18:54:10|3393.99|3385.29|3395.24|3386.54|3395.24|3386.54|3393.87|3385.17|27
1631904860000|2021-09-17 18:54:20|3395.25|3386.55|3396.34|3387.64|3396.35|3387.65|3395.25|3386.55|12
1631904870000|2021-09-17 18:54:30|3396.45|3387.75|3396.39|3387.69|3396.68|3387.98|3396.22|3387.52|21
1631904880000|2021-09-17 18:54:40|3396.3|3387.6|3397.02|3388.32|3397.21|3388.51|3396.18|3387.48|33
1631904890000|2021-09-17 18:54:50|3397.07|3388.37|3397.92|3389.22|3397.95|3389.25|3396.81|3388.11|33
1631904900000|2021-09-17 18:55:00|3398.05|3389.35|3397.86|3389.16|3398.11|3389.41|3397.5|3388.8|33
1631904910000|2021-09-17 18:55:10|3397.84|3389.14|3397.33|3388.63|3398.02|3389.32|3397.17|3388.47|33
1631904920000|2021-09-17 18:55:20|3397.31|3388.61|3395.8|3387.1|3397.34|3388.64|3395.35|3386.65|38
1631904930000|2021-09-17 18:55:30|3395.54|3386.84|3395.56|3386.86|3395.85|3387.15|3395.26|3386.56|35
1631904940000|2021-09-17 18:55:40|3395.58|3386.88|3396.85|3388.15|3396.85|3388.15|3395.56|3386.86|34
1631904950000|2021-09-17 18:55:50|3396.94|3388.24|3396.91|3388.21|3397.05|3388.35|3396.68|3387.98|29
1631904960000|2021-09-17 18:56:00|3396.89|3388.19|3397.07|3388.37|3397.67|3388.97|3396.68|3387.98|33
1631904970000|2021-09-17 18:56:10|3397.14|3388.44|3397.78|3389.08|3397.78|3389.08|3396.97|3388.27|29
1631904980000|2021-09-17 18:56:20|3397.79|3389.09|3397.99|3389.29|3398.03|3389.33|3397.78|3389.08|28
1631904990000|2021-09-17 18:56:30|3398|3389.3|3397.99|3389.29|3398.02|3389.32|3397.85|3389.15|12
1631905000000|2021-09-17 18:56:40|3398.03|3389.33|3399.08|3390.38|3399.14|3390.44|3398.03|3389.33|27
1631905010000|2021-09-17 18:56:50|3399.13|3390.43|3399.31|3390.61|3399.4|3390.7|3398.96|3390.26|23
1631905020000|2021-09-17 18:57:00|3399.21|3390.51|3399.54|3390.84|3399.56|3390.86|3399.02|3390.32|33
1631905030000|2021-09-17 18:57:10|3399.51|3390.81|3400.33|3391.63|3400.33|3391.63|3399.51|3390.81|36
1631905040000|2021-09-17 18:57:20|3400.32|3391.62|3399.92|3391.22|3401.33|3392.63|3399.89|3391.19|38
1631905050000|2021-09-17 18:57:30|3400.08|3391.38|3398.73|3390.03|3400.08|3391.38|3398.62|3389.92|34
1631905060000|2021-09-17 18:57:40|3398.79|3390.09|3398.38|3389.68|3398.92|3390.22|3398.36|3389.66|30
1631905070000|2021-09-17 18:57:50|3398.25|3389.55|3400.19|3391.49|3400.2|3391.5|3398.25|3389.55|35
1631905080000|2021-09-17 18:58:00|3400.06|3391.36|3400.38|3391.68|3400.4|3391.7|3400.02|3391.32|36
1631905090000|2021-09-17 18:58:10|3400.25|3391.55|3400.4|3391.7|3400.44|3391.74|3400.22|3391.52|34
1631905100000|2021-09-17 18:58:20|3400.21|3391.51|3400.22|3391.52|3400.42|3391.72|3400.16|3391.46|30
1631905110000|2021-09-17 18:58:30|3400.11|3391.41|3400.06|3391.36|3400.24|3391.54|3399.74|3391.04|32
1631905120000|2021-09-17 18:58:40|3399.87|3391.17|3400.24|3391.54|3400.26|3391.56|3399.87|3391.17|35
1631905130000|2021-09-17 18:58:50|3400.2|3391.5|3401.21|3392.51|3401.21|3392.51|3400.18|3391.48|31
1631905140000|2021-09-17 18:59:00|3401.27|3392.57|3401.8|3393.1|3402.69|3393.99|3401.27|3392.57|37
1631905150000|2021-09-17 18:59:10|3401.53|3392.83|3401.11|3392.41|3401.99|3393.29|3400.83|3392.13|34
1631905160000|2021-09-17 18:59:20|3401.07|3392.37|3400.96|3392.26|3401.32|3392.62|3400.51|3391.81|35
1631905170000|2021-09-17 18:59:30|3401.01|3392.31|3400.24|3391.54|3401.01|3392.31|3400.04|3391.34|30
1631905180000|2021-09-17 18:59:40|3400.68|3391.98|3401.1|3392.4|3401.25|3392.55|3400.68|3391.98|33
1631905190000|2021-09-17 18:59:50|3401.29|3392.59|3402.75|3394.05|3402.75|3394.05|3401.29|3392.59|37
1631905200000|2021-09-17 19:00:00|3402.86|3394.16|3400|3391.3|3402.86|3394.16|3400|3391.3|34
1631905210000|2021-09-17 19:00:10|3400.01|3391.31|3400.18|3391.48|3400.18|3391.48|3398.49|3389.79|39
1631905220000|2021-09-17 19:00:20|3400.43|3391.73|3401.54|3392.84|3401.54|3392.84|3400.15|3391.45|37
1631905230000|2021-09-17 19:00:30|3401.48|3392.78|3403.93|3395.23|3403.94|3395.24|3401.48|3392.78|37
1631905240000|2021-09-17 19:00:40|3404|3395.3|3407.26|3398.56|3407.26|3398.56|3404|3395.3|36
1631905250000|2021-09-17 19:00:50|3407.13|3398.43|3406.42|3397.72|3407.27|3398.57|3405.35|3396.65|39
1631905260000|2021-09-17 19:01:00|3406.09|3397.39|3406.2|3397.5|3406.27|3397.57|3404.68|3395.98|38
1631905270000|2021-09-17 19:01:10|3406.35|3397.65|3406.01|3397.31|3406.94|3398.24|3405.93|3397.23|34
1631905280000|2021-09-17 19:01:20|3405.91|3397.21|3404.63|3395.93|3406.4|3397.7|3404.63|3395.93|33
1631905290000|2021-09-17 19:01:30|3404.59|3395.89|3403.33|3394.63|3404.65|3395.95|3402.78|3394.08|35
1631905300000|2021-09-17 19:01:40|3403.37|3394.67|3402.21|3393.51|3403.59|3394.89|3402.21|3393.51|39
1631905310000|2021-09-17 19:01:50|3402.31|3393.61|3404.02|3395.32|3404.16|3395.46|3402.31|3393.61|36
1631905320000|2021-09-17 19:02:00|3403.81|3395.11|3403.4|3394.7|3403.97|3395.27|3402.55|3393.85|35
1631905330000|2021-09-17 19:02:10|3403.55|3394.85|3404.16|3395.46|3404.34|3395.64|3403.37|3394.67|36
1631905340000|2021-09-17 19:02:20|3404|3395.3|3403.74|3395.04|3404.27|3395.57|3403.19|3394.49|37
1631905350000|2021-09-17 19:02:30|3403.73|3395.03|3403.24|3394.54|3403.95|3395.25|3403.22|3394.52|38
1631905360000|2021-09-17 19:02:40|3403.25|3394.55|3403.82|3395.12|3403.82|3395.12|3403.25|3394.55|33
1631905370000|2021-09-17 19:02:50|3403.88|3395.18|3404.8|3396.1|3404.9|3396.2|3403.86|3395.16|33
1631905380000|2021-09-17 19:03:00|3404.78|3396.08|3404.55|3395.85|3405.16|3396.46|3404.54|3395.84|35
1631905390000|2021-09-17 19:03:10|3404.32|3395.62|3403.52|3394.82|3404.99|3396.29|3403.52|3394.82|33
1631905400000|2021-09-17 19:03:20|3403.53|3394.83|3403.43|3394.73|3403.58|3394.88|3403.34|3394.64|18
1631905410000|2021-09-17 19:03:30|3403.44|3394.74|3403.39|3394.69|3403.55|3394.85|3403.26|3394.56|19
1631905420000|2021-09-17 19:03:40|3403.38|3394.68|3403.65|3394.95|3403.69|3394.99|3403.06|3394.36|30
1631905430000|2021-09-17 19:03:50|3403.68|3394.98|3404.22|3395.52|3404.29|3395.59|3403.68|3394.98|27
1631905440000|2021-09-17 19:04:00|3404.14|3395.44|3403.7|3395|3404.2|3395.5|3403.6|3394.9|22
1631905450000|2021-09-17 19:04:10|3403.78|3395.08|3403.56|3394.86|3403.78|3395.08|3403.06|3394.36|33
1631905460000|2021-09-17 19:04:20|3403.57|3394.87|3403.91|3395.21|3404.23|3395.53|3403.28|3394.58|32
1631905470000|2021-09-17 19:04:30|3403.94|3395.24|3402.64|3393.94|3404.11|3395.41|3402.57|3393.87|28
1631905480000|2021-09-17 19:04:40|3402.58|3393.88|3403.64|3394.94|3403.69|3394.99|3402.52|3393.82|31
1631905490000|2021-09-17 19:04:50|3403.47|3394.77|3402.89|3394.19|3403.55|3394.85|3402.73|3394.03|29
1631905500000|2021-09-17 19:05:00|3403.04|3394.34|3402.1|3393.4|3403.12|3394.42|3401.96|3393.26|34
1631905510000|2021-09-17 19:05:10|3401.8|3393.1|3401.36|3392.66|3402.55|3393.85|3401.12|3392.42|36
1631905520000|2021-09-17 19:05:20|3401.3|3392.6|3400.41|3391.71|3401.31|3392.61|3400.4|3391.7|25
1631905530000|2021-09-17 19:05:30|3400.53|3391.83|3399.99|3391.29|3400.55|3391.85|3399.97|3391.27|25
1631905540000|2021-09-17 19:05:40|3399.91|3391.21|3401.02|3392.32|3401.05|3392.35|3399.62|3390.92|30
1631905550000|2021-09-17 19:05:50|3401.01|3392.31|3400.57|3391.87|3401.01|3392.31|3400.36|3391.66|28
1631905560000|2021-09-17 19:06:00|3400.51|3391.81|3400.37|3391.67|3400.52|3391.82|3400.15|3391.45|22
1631905570000|2021-09-17 19:06:10|3400.27|3391.57|3399.22|3390.52|3400.27|3391.57|3399.22|3390.52|31
1631905580000|2021-09-17 19:06:20|3399.18|3390.48|3397.65|3388.95|3399.18|3390.48|3397.35|3388.65|35
1631905590000|2021-09-17 19:06:30|3397.66|3388.96|3398.03|3389.33|3398.36|3389.66|3397.65|3388.95|26
1631905600000|2021-09-17 19:06:40|3398.06|3389.36|3397.87|3389.17|3398.31|3389.61|3397.56|3388.86|26
1631905610000|2021-09-17 19:06:50|3397.76|3389.06|3396.56|3387.86|3397.87|3389.17|3396.05|3387.35|12
1631905620000|2021-09-17 19:07:00|3396.53|3387.83|3395.78|3387.08|3396.82|3388.12|3395.38|3386.68|15
1631905630000|2021-09-17 19:07:10|3396.05|3387.35|3393.92|3385.22|3396.05|3387.35|3393.86|3385.16|25
1631905640000|2021-09-17 19:07:20|3393.95|3385.25|3392.54|3383.84|3394.42|3385.72|3392.47|3383.77|35
1631905650000|2021-09-17 19:07:30|3392.42|3383.72|3391.44|3382.74|3392.42|3383.72|3391.28|3382.58|35
1631905660000|2021-09-17 19:07:40|3391.39|3382.69|3390.66|3381.96|3391.43|3382.73|3389.9|3381.2|36
1631905670000|2021-09-17 19:07:50|3390.63|3381.93|3389.32|3380.62|3390.67|3381.97|3387.96|3379.26|38
1631905680000|2021-09-17 19:08:00|3389.21|3380.51|3387.17|3378.47|3389.21|3380.51|3386.89|3378.19|36
1631905690000|2021-09-17 19:08:10|3386.93|3378.23|3387.3|3378.6|3387.31|3378.61|3386.03|3377.33|36
1631905700000|2021-09-17 19:08:20|3387.41|3378.71|3389.79|3381.09|3389.89|3381.19|3387.41|3378.71|35
1631905710000|2021-09-17 19:08:30|3389.92|3381.22|3390.97|3382.27|3390.97|3382.27|3389.8|3381.1|23
1631905720000|2021-09-17 19:08:40|3391|3382.3|3392.37|3383.67|3392.63|3383.93|3391|3382.3|30
1631905730000|2021-09-17 19:08:50|3392.38|3383.68|3392.56|3383.86|3392.94|3384.24|3390.89|3382.19|34
1631905740000|2021-09-17 19:09:00|3392.58|3383.88|3391.19|3382.49|3392.66|3383.96|3391.19|3382.49|38
1631905750000|2021-09-17 19:09:10|3391.13|3382.43|3391.07|3382.37|3391.57|3382.87|3390.86|3382.16|35
1631905760000|2021-09-17 19:09:20|3391.06|3382.36|3390.12|3381.42|3391.1|3382.4|3390.11|3381.41|36
1631905770000|2021-09-17 19:09:30|3390.16|3381.46|3388.87|3380.17|3390.44|3381.74|3388.76|3380.06|36
1631905780000|2021-09-17 19:09:40|3388.82|3380.12|3390.81|3382.11|3390.81|3382.11|3388.76|3380.06|35
1631905790000|2021-09-17 19:09:50|3390.77|3382.07|3391.04|3382.34|3391.04|3382.34|3390.27|3381.57|34
1631905800000|2021-09-17 19:10:00|3390.99|3382.29|3390.6|3381.9|3391.28|3382.58|3390.6|3381.9|32
1631905810000|2021-09-17 19:10:10|3390.51|3381.81|3391.65|3382.95|3391.66|3382.96|3389.49|3380.79|33
1631905820000|2021-09-17 19:10:20|3391.66|3382.96|3392.08|3383.38|3392.14|3383.44|3391.42|3382.72|24
1631905830000|2021-09-17 19:10:30|3392.03|3383.33|3394.39|3385.69|3394.43|3385.73|3392.03|3383.33|15
1631905840000|2021-09-17 19:10:40|3394.38|3385.68|3394.12|3385.42|3394.38|3385.68|3393.84|3385.14|31
1631905850000|2021-09-17 19:10:50|3394.36|3385.66|3395.1|3386.4|3395.64|3386.94|3394.33|3385.63|20
1631905860000|2021-09-17 19:11:00|3394.89|3386.19|3392.26|3383.56|3394.89|3386.19|3392.18|3383.48|38
1631905870000|2021-09-17 19:11:10|3392.16|3383.46|3391.55|3382.85|3392.16|3383.46|3391|3382.3|31
1631905880000|2021-09-17 19:11:20|3391.59|3382.89|3391.51|3382.81|3391.86|3383.16|3391.1|3382.4|37
1631905890000|2021-09-17 19:11:30|3391.46|3382.76|3391.67|3382.97|3391.86|3383.16|3391.36|3382.66|32
1631905900000|2021-09-17 19:11:40|3391.68|3382.98|3393.39|3384.69|3393.6|3384.9|3391.68|3382.98|36
1631905910000|2021-09-17 19:11:50|3393.31|3384.61|3393.68|3384.98|3393.68|3384.98|3392.64|3383.94|35
1631905920000|2021-09-17 19:12:00|3393.74|3385.04|3393.88|3385.18|3394.09|3385.39|3393.58|3384.88|34
1631905930000|2021-09-17 19:12:10|3393.8|3385.1|3392.77|3384.07|3394.03|3385.33|3392.75|3384.05|33
1631905940000|2021-09-17 19:12:20|3392.71|3384.01|3393.29|3384.59|3393.31|3384.61|3392.4|3383.7|32
1631905950000|2021-09-17 19:12:30|3393.32|3384.62|3394.16|3385.46|3394.4|3385.7|3393.32|3384.62|21
1631905960000|2021-09-17 19:12:40|3393.97|3385.27|3393.97|3385.27|3394.15|3385.45|3393.97|3385.27|5
1631905970000|2021-09-17 19:12:50|3394|3385.3|3393.38|3384.68|3394.03|3385.33|3393.38|3384.68|20
1631905980000|2021-09-17 19:13:00|3393.32|3384.62|3391.03|3382.33|3393.32|3384.62|3390.95|3382.25|27
1631905990000|2021-09-17 19:13:10|3391.85|3383.15|3389.83|3381.13|3391.85|3383.15|3389.49|3380.79|23
1631906000000|2021-09-17 19:13:20|3389.84|3381.14|3389.34|3380.64|3390.34|3381.64|3389.28|3380.58|35
1631906010000|2021-09-17 19:13:30|3389.16|3380.46|3389.37|3380.67|3389.4|3380.7|3389.15|3380.45|19
1631906020000|2021-09-17 19:13:40|3389.38|3380.68|3389.85|3381.15|3390.26|3381.56|3389.38|3380.68|31
1631906030000|2021-09-17 19:13:50|3389.8|3381.1|3391.4|3382.7|3391.41|3382.71|3389.74|3381.04|25
1631906040000|2021-09-17 19:14:00|3391.38|3382.68|3392.3|3383.6|3392.3|3383.6|3391.38|3382.68|13
1631906050000|2021-09-17 19:14:10|3392.31|3383.61|3391.46|3382.76|3392.32|3383.62|3391.46|3382.76|27
1631906060000|2021-09-17 19:14:20|3391.21|3382.51|3392.34|3383.64|3392.34|3383.64|3391.12|3382.42|29
1631906070000|2021-09-17 19:14:30|3392.35|3383.65|3394.24|3385.54|3394.39|3385.69|3392.27|3383.57|31
1631906080000|2021-09-17 19:14:40|3394.23|3385.53|3393.96|3385.26|3394.23|3385.53|3393.6|3384.9|31
1631906090000|2021-09-17 19:14:50|3393.88|3385.18|3392.8|3384.1|3393.88|3385.18|3392.7|3384|36
1631906100000|2021-09-17 19:15:00|3392.7|3384|3392.74|3384.04|3393.02|3384.32|3392.57|3383.87|30
1631906110000|2021-09-17 19:15:10|3392.82|3384.12|3391.09|3382.39|3392.82|3384.12|3391.06|3382.36|31
1631906120000|2021-09-17 19:15:20|3391.19|3382.49|3390.86|3382.16|3391.19|3382.49|3390.25|3381.55|34
1631906130000|2021-09-17 19:15:30|3390.88|3382.18|3390.67|3381.97|3390.88|3382.18|3390.06|3381.36|30
1631906140000|2021-09-17 19:15:40|3390.31|3381.61|3394.22|3385.52|3394.33|3385.63|3390.04|3381.34|34
1631906150000|2021-09-17 19:15:50|3394.34|3385.64|3397.6|3388.9|3397.62|3388.92|3394.01|3385.31|35
1631906160000|2021-09-17 19:16:00|3397.57|3388.87|3398.11|3389.41|3398.63|3389.93|3396.51|3387.81|37
1631906170000|2021-09-17 19:16:10|3398.1|3389.4|3394.05|3385.35|3398.1|3389.4|3394.05|3385.35|35
1631906180000|2021-09-17 19:16:20|3394.48|3385.78|3394.33|3385.63|3395|3386.3|3393.83|3385.13|40
1631906190000|2021-09-17 19:16:30|3394.52|3385.82|3394.15|3385.45|3395.39|3386.69|3393.84|3385.14|40
1631906200000|2021-09-17 19:16:40|3394.16|3385.46|3394.44|3385.74|3394.61|3385.91|3392.76|3384.06|36
1631906210000|2021-09-17 19:16:50|3394.31|3385.61|3393.84|3385.14|3394.67|3385.97|3393.57|3384.87|35
1631906220000|2021-09-17 19:17:00|3393.92|3385.22|3392.61|3383.91|3393.92|3385.22|3392.15|3383.45|29
1631906230000|2021-09-17 19:17:10|3392.65|3383.95|3392.86|3384.16|3392.86|3384.16|3391.94|3383.24|32
1631906240000|2021-09-17 19:17:20|3392.61|3383.91|3392.74|3384.04|3393.32|3384.62|3392.55|3383.85|32
1631906250000|2021-09-17 19:17:30|3392.7|3384|3392.81|3384.11|3393.07|3384.37|3392.24|3383.54|35
1631906260000|2021-09-17 19:17:40|3392.86|3384.16|3392.19|3383.49|3393.27|3384.57|3392.19|3383.49|31
1631906270000|2021-09-17 19:17:50|3392.11|3383.41|3391.29|3382.59|3392.21|3383.51|3391.18|3382.48|29
1631906280000|2021-09-17 19:18:00|3391.42|3382.72|3391.55|3382.85|3391.9|3383.2|3391.14|3382.44|34
1631906290000|2021-09-17 19:18:10|3391.54|3382.84|3391.93|3383.23|3392.11|3383.41|3391.47|3382.77|32
1631906300000|2021-09-17 19:18:20|3392.02|3383.32|3391.16|3382.46|3392.02|3383.32|3390.57|3381.87|32
1631906310000|2021-09-17 19:18:30|3391.18|3382.48|3391.79|3383.09|3392|3383.3|3391.04|3382.34|22
1631906320000|2021-09-17 19:18:40|3391.56|3382.86|3392.65|3383.95|3392.71|3384.01|3391.56|3382.86|23
1631906330000|2021-09-17 19:18:50|3392.83|3384.13|3392.28|3383.58|3393.54|3384.84|3392.08|3383.38|29
1631906340000|2021-09-17 19:19:00|3392.1|3383.4|3393.66|3384.96|3394.02|3385.32|3392.1|3383.4|36
1631906350000|2021-09-17 19:19:10|3393.68|3384.98|3393.86|3385.16|3393.86|3385.16|3393.53|3384.83|27
1631906360000|2021-09-17 19:19:20|3393.87|3385.17|3393.16|3384.46|3393.87|3385.17|3393.16|3384.46|27
1631906370000|2021-09-17 19:19:30|3393.27|3384.57|3392.13|3383.43|3393.27|3384.57|3392.11|3383.41|29
1631906380000|2021-09-17 19:19:40|3392.11|3383.41|3392.27|3383.57|3392.33|3383.63|3392.11|3383.41|25
1631906390000|2021-09-17 19:19:50|3392.22|3383.52|3394.07|3385.37|3394.07|3385.37|3392.05|3383.35|27
1631906400000|2021-09-17 19:20:00|3394.1|3385.4|3393.7|3385|3394.16|3385.46|3393.61|3384.91|35
1631906410000|2021-09-17 19:20:10|3393.67|3384.97|3394.39|3385.69|3394.41|3385.71|3393.28|3384.58|33
1631906420000|2021-09-17 19:20:20|3394.36|3385.66|3394.33|3385.63|3394.54|3385.84|3394.27|3385.57|20
1631906430000|2021-09-17 19:20:30|3394.34|3385.64|3394.08|3385.38|3394.34|3385.64|3393.93|3385.23|21
1631906440000|2021-09-17 19:20:40|3394.06|3385.36|3394.06|3385.36|3394.44|3385.74|3394.06|3385.36|25
1631906450000|2021-09-17 19:20:50|3394.17|3385.47|3394.09|3385.39|3394.38|3385.68|3393.85|3385.15|31
1631906460000|2021-09-17 19:21:00|3394.08|3385.38|3394.07|3385.37|3394.3|3385.6|3393.88|3385.18|31
1631906470000|2021-09-17 19:21:10|3394.29|3385.59|3394.3|3385.6|3394.48|3385.78|3393.97|3385.27|33
1631906480000|2021-09-17 19:21:20|3394.31|3385.61|3395.93|3387.23|3396.08|3387.38|3394.05|3385.35|31
1631906490000|2021-09-17 19:21:30|3395.94|3387.24|3395.42|3386.72|3395.98|3387.28|3395.19|3386.49|33
1631906500000|2021-09-17 19:21:40|3395.48|3386.78|3395.89|3387.19|3395.89|3387.19|3395.44|3386.74|14
1631906510000|2021-09-17 19:21:50|3395.99|3387.29|3396.18|3387.48|3396.18|3387.48|3395.99|3387.29|6
1631906520000|2021-09-17 19:22:00|3396.29|3387.59|3398.03|3389.33|3398.04|3389.34|3396.25|3387.55|20
1631906530000|2021-09-17 19:22:10|3398.04|3389.34|3397.91|3389.21|3398.25|3389.55|3397.83|3389.13|20
1631906540000|2021-09-17 19:22:20|3397.92|3389.22|3398.74|3390.04|3398.76|3390.06|3397.06|3388.36|35
1631906550000|2021-09-17 19:22:30|3398.86|3390.16|3398.8|3390.1|3398.91|3390.21|3398.69|3389.99|17
1631906560000|2021-09-17 19:22:40|3398.98|3390.28|3400.48|3391.78|3400.48|3391.78|3398.75|3390.05|25
1631906570000|2021-09-17 19:22:50|3400.65|3391.95|3401.43|3392.73|3401.43|3392.73|3400.63|3391.93|34
1631906580000|2021-09-17 19:23:00|3401.45|3392.75|3401.56|3392.86|3401.56|3392.86|3401.3|3392.6|32
1631906590000|2021-09-17 19:23:10|3401.53|3392.83|3402.32|3393.62|3402.32|3393.62|3400.9|3392.2|35
1631906600000|2021-09-17 19:23:20|3402.31|3393.61|3402.83|3394.13|3403.43|3394.73|3402.25|3393.55|39
1631906610000|2021-09-17 19:23:30|3402.9|3394.2|3402.49|3393.79|3403.63|3394.93|3402.23|3393.53|31
1631906620000|2021-09-17 19:23:40|3401.88|3393.18|3402.37|3393.67|3402.48|3393.78|3401.2|3392.5|33
1631906630000|2021-09-17 19:23:50|3402.64|3393.94|3401.66|3392.96|3402.87|3394.17|3401.62|3392.92|35
1631906640000|2021-09-17 19:24:00|3401.63|3392.93|3401.42|3392.72|3401.86|3393.16|3400.16|3391.46|37
1631906650000|2021-09-17 19:24:10|3401.56|3392.86|3403.08|3394.38|3403.24|3394.54|3401.43|3392.73|29
1631906660000|2021-09-17 19:24:20|3403.04|3394.34|3403.72|3395.02|3403.72|3395.02|3402.96|3394.26|24
1631906670000|2021-09-17 19:24:30|3403.78|3395.08|3402.69|3393.99|3403.8|3395.1|3402.6|3393.9|18
1631906680000|2021-09-17 19:24:40|3402.55|3393.85|3402.34|3393.64|3402.55|3393.85|3401.48|3392.78|31
1631906690000|2021-09-17 19:24:50|3402.36|3393.66|3402.45|3393.75|3402.5|3393.8|3402.36|3393.66|10
1631906700000|2021-09-17 19:25:00|3402.47|3393.77|3403.2|3394.5|3403.65|3394.95|3402.47|3393.77|29
1631906710000|2021-09-17 19:25:10|3403.19|3394.49|3403.67|3394.97|3404.12|3395.42|3403.18|3394.48|38
1631906720000|2021-09-17 19:25:20|3403.7|3395|3404.4|3395.7|3404.4|3395.7|3403.7|3395|27
1631906730000|2021-09-17 19:25:30|3404.25|3395.55|3404.43|3395.73|3404.51|3395.81|3404.25|3395.55|13
1631906740000|2021-09-17 19:25:40|3404.41|3395.71|3404.32|3395.62|3404.47|3395.77|3404.29|3395.59|18
1631906750000|2021-09-17 19:25:50|3404.3|3395.6|3405.81|3397.11|3406.14|3397.44|3404.29|3395.59|32
1631906760000|2021-09-17 19:26:00|3405.76|3397.06|3405.76|3397.06|3406.21|3397.51|3405.19|3396.49|33
1631906770000|2021-09-17 19:26:10|3405.84|3397.14|3404.66|3395.96|3405.97|3397.27|3404.2|3395.5|38
1631906780000|2021-09-17 19:26:20|3404.64|3395.94|3404.8|3396.1|3405.2|3396.5|3404.49|3395.79|36
1631906790000|2021-09-17 19:26:30|3404.74|3396.04|3406.21|3397.51|3406.21|3397.51|3404.51|3395.81|35
1631906800000|2021-09-17 19:26:40|3406.17|3397.47|3405.34|3396.64|3406.21|3397.51|3405.34|3396.64|35
1631906810000|2021-09-17 19:26:50|3405.45|3396.75|3404.63|3395.93|3405.51|3396.81|3404.55|3395.85|28
1631906820000|2021-09-17 19:27:00|3404.66|3395.96|3404.75|3396.05|3405.06|3396.36|3404.54|3395.84|36
1631906830000|2021-09-17 19:27:10|3404.77|3396.07|3404.92|3396.22|3405|3396.3|3404.65|3395.95|34
1631906840000|2021-09-17 19:27:20|3404.93|3396.23|3405.91|3397.21|3405.91|3397.21|3404.93|3396.23|29
1631906850000|2021-09-17 19:27:30|3405.89|3397.19|3405.75|3397.05|3405.89|3397.19|3405.6|3396.9|22
1631906860000|2021-09-17 19:27:40|3405.69|3396.99|3405.77|3397.07|3405.79|3397.09|3405.35|3396.65|34
1631906870000|2021-09-17 19:27:50|3405.72|3397.02|3405.51|3396.81|3405.94|3397.24|3405.48|3396.78|32
1631906880000|2021-09-17 19:28:00|3405.49|3396.79|3407.27|3398.57|3408.49|3399.79|3405.49|3396.79|23
1631906890000|2021-09-17 19:28:10|3408.08|3399.38|3410.41|3401.71|3410.43|3401.73|3407.9|3399.2|28
1631906900000|2021-09-17 19:28:20|3410.44|3401.74|3408.71|3400.01|3410.51|3401.81|3408.71|3400.01|32
1631906910000|2021-09-17 19:28:30|3408.72|3400.02|3408.25|3399.55|3408.89|3400.19|3408.11|3399.41|29
1631906920000|2021-09-17 19:28:40|3408.26|3399.56|3409.13|3400.43|3409.2|3400.5|3408.26|3399.56|35
1631906930000|2021-09-17 19:28:50|3409.19|3400.49|3410.41|3401.71|3410.41|3401.71|3409.02|3400.32|32
1631906940000|2021-09-17 19:29:00|3410.27|3401.57|3410.66|3401.96|3410.86|3402.16|3410.12|3401.42|36
1631906950000|2021-09-17 19:29:10|3410.64|3401.94|3409.08|3400.38|3410.64|3401.94|3409|3400.3|29
1631906960000|2021-09-17 19:29:20|3408.97|3400.27|3409.1|3400.4|3409.17|3400.47|3408.71|3400.01|37
1631906970000|2021-09-17 19:29:30|3409.03|3400.33|3410.21|3401.51|3410.49|3401.79|3409.03|3400.33|32
1631906980000|2021-09-17 19:29:40|3410.07|3401.37|3411.05|3402.35|3411.98|3403.28|3410.07|3401.37|36
1631906990000|2021-09-17 19:29:50|3411.13|3402.43|3411.55|3402.85|3411.56|3402.86|3410.5|3401.8|36
1631907000000|2021-09-17 19:30:00|3411.51|3402.81|3410.51|3401.81|3411.53|3402.83|3410.34|3401.64|35
1631907010000|2021-09-17 19:30:10|3410.5|3401.8|3409.82|3401.12|3410.5|3401.8|3409.78|3401.08|31
1631907020000|2021-09-17 19:30:20|3409.9|3401.2|3410.02|3401.32|3410.02|3401.32|3409.85|3401.15|17
1631907030000|2021-09-17 19:30:30|3409.99|3401.29|3408.52|3399.82|3409.99|3401.29|3408.38|3399.68|30
1631907040000|2021-09-17 19:30:40|3408.54|3399.84|3409.7|3401|3409.95|3401.25|3408.47|3399.77|39
1631907050000|2021-09-17 19:30:50|3409.94|3401.24|3409.52|3400.82|3409.94|3401.24|3409.5|3400.8|30
1631907060000|2021-09-17 19:31:00|3409.82|3401.12|3409.13|3400.43|3409.82|3401.12|3409.06|3400.36|31
1631907070000|2021-09-17 19:31:10|3409.14|3400.44|3408.74|3400.04|3409.14|3400.44|3408.26|3399.56|39
1631907080000|2021-09-17 19:31:20|3408.76|3400.06|3408.18|3399.48|3408.76|3400.06|3407.97|3399.27|31
1631907090000|2021-09-17 19:31:30|3408.15|3399.45|3407.86|3399.16|3408.37|3399.67|3406.93|3398.23|37
1631907100000|2021-09-17 19:31:40|3407.9|3399.2|3407.75|3399.05|3407.9|3399.2|3407.19|3398.49|34
1631907110000|2021-09-17 19:31:50|3407.68|3398.98|3408.94|3400.24|3409.14|3400.44|3407.58|3398.88|29
1631907120000|2021-09-17 19:32:00|3408.92|3400.22|3409.9|3401.2|3410.01|3401.31|3408.92|3400.22|34
1631907130000|2021-09-17 19:32:10|3409.91|3401.21|3410.24|3401.54|3410.8|3402.1|3409.87|3401.17|32
1631907140000|2021-09-17 19:32:20|3410.49|3401.79|3410.33|3401.63|3410.53|3401.83|3410.24|3401.54|27
1631907150000|2021-09-17 19:32:30|3410.56|3401.86|3409.27|3400.57|3410.64|3401.94|3409.27|3400.57|29
1631907160000|2021-09-17 19:32:40|3409.19|3400.49|3408.66|3399.96|3409.38|3400.68|3408.66|3399.96|32
1631907170000|2021-09-17 19:32:50|3409.04|3400.34|3409.21|3400.51|3409.21|3400.51|3408.63|3399.93|32
1631907180000|2021-09-17 19:33:00|3408.93|3400.23|3408.02|3399.32|3409.36|3400.66|3407.71|3399.01|34
1631907190000|2021-09-17 19:33:10|3408.11|3399.41|3408.04|3399.34|3408.13|3399.43|3407.84|3399.14|27
1631907200000|2021-09-17 19:33:20|3408.13|3399.43|3408.9|3400.2|3408.99|3400.29|3408.13|3399.43|25
1631907210000|2021-09-17 19:33:30|3408.96|3400.26|3409.23|3400.53|3409.34|3400.64|3408.96|3400.26|25
1631907220000|2021-09-17 19:33:40|3409.17|3400.47|3409.01|3400.31|3409.24|3400.54|3408.63|3399.93|33
1631907230000|2021-09-17 19:33:50|3409.03|3400.33|3408.61|3399.91|3409.03|3400.33|3407.96|3399.26|37
1631907240000|2021-09-17 19:34:00|3408.62|3399.92|3409.41|3400.71|3409.43|3400.73|3408.54|3399.84|36
1631907250000|2021-09-17 19:34:10|3409.35|3400.65|3409.47|3400.77|3409.56|3400.86|3409.03|3400.33|30
1631907260000|2021-09-17 19:34:20|3409.44|3400.74|3411.42|3402.72|3411.5|3402.8|3409.3|3400.6|31
1631907270000|2021-09-17 19:34:30|3411.43|3402.73|3411.53|3402.83|3411.82|3403.12|3411.4|3402.7|26
1631907280000|2021-09-17 19:34:40|3411.52|3402.82|3410.19|3401.49|3411.52|3402.82|3410.19|3401.49|27
1631907290000|2021-09-17 19:34:50|3410.15|3401.45|3410.07|3401.37|3410.48|3401.78|3409.66|3400.96|36
1631907300000|2021-09-17 19:35:00|3410.08|3401.38|3410.65|3401.95|3410.65|3401.95|3409.72|3401.02|27
1631907310000|2021-09-17 19:35:10|3410.71|3402.01|3411.75|3403.05|3411.81|3403.11|3410.7|3402|22
1631907320000|2021-09-17 19:35:20|3411.78|3403.08|3411.47|3402.77|3411.78|3403.08|3410.73|3402.03|32
1631907330000|2021-09-17 19:35:30|3411.51|3402.81|3411.46|3402.76|3411.71|3403.01|3411.13|3402.43|37
1631907340000|2021-09-17 19:35:40|3411.5|3402.8|3411.55|3402.85|3412.24|3403.54|3411.5|3402.8|34
1631907350000|2021-09-17 19:35:50|3411.47|3402.77|3411.45|3402.75|3411.61|3402.91|3410.97|3402.27|31
1631907360000|2021-09-17 19:36:00|3411.51|3402.81|3410.93|3402.23|3411.7|3403|3410.91|3402.21|31
1631907370000|2021-09-17 19:36:10|3410.96|3402.26|3410.9|3402.2|3411.34|3402.64|3410.83|3402.13|24
1631907380000|2021-09-17 19:36:20|3411.07|3402.37|3411.08|3402.38|3411.41|3402.71|3410.8|3402.1|34
1631907390000|2021-09-17 19:36:30|3410.96|3402.26|3410.9|3402.2|3410.96|3402.26|3409.54|3400.84|25
1631907400000|2021-09-17 19:36:40|3410.89|3402.19|3409.74|3401.04|3410.89|3402.19|3409.4|3400.7|36
1631907410000|2021-09-17 19:36:50|3409.6|3400.9|3409.21|3400.51|3409.77|3401.07|3409.1|3400.4|35
1631907420000|2021-09-17 19:37:00|3409.2|3400.5|3409.9|3401.2|3409.9|3401.2|3409.2|3400.5|31
1631907430000|2021-09-17 19:37:10|3409.54|3400.84|3409.89|3401.19|3410.05|3401.35|3409.54|3400.84|33
1631907440000|2021-09-17 19:37:20|3409.82|3401.12|3409.49|3400.79|3410.22|3401.52|3409.25|3400.55|31
1631907450000|2021-09-17 19:37:30|3409.46|3400.76|3409.92|3401.22|3409.99|3401.29|3409.36|3400.66|33
1631907460000|2021-09-17 19:37:40|3409.99|3401.29|3410.04|3401.34|3410.08|3401.38|3409.9|3401.2|29
1631907470000|2021-09-17 19:37:50|3409.97|3401.27|3410.77|3402.07|3410.77|3402.07|3409.91|3401.21|31
1631907480000|2021-09-17 19:38:00|3410.76|3402.06|3410.16|3401.46|3410.91|3402.21|3410.09|3401.39|35
1631907490000|2021-09-17 19:38:10|3410.14|3401.44|3410.33|3401.63|3410.54|3401.84|3409.64|3400.94|25
1631907500000|2021-09-17 19:38:20|3410.41|3401.71|3410.42|3401.72|3410.52|3401.82|3409.82|3401.12|33
1631907510000|2021-09-17 19:38:30|3410.4|3401.7|3409.84|3401.14|3410.5|3401.8|3409.81|3401.11|31
1631907520000|2021-09-17 19:38:40|3409.9|3401.2|3409.68|3400.98|3410.04|3401.34|3409.68|3400.98|31
1631907530000|2021-09-17 19:38:50|3409.67|3400.97|3410.23|3401.53|3410.37|3401.67|3409.67|3400.97|28
1631907540000|2021-09-17 19:39:00|3410.2|3401.5|3409.59|3400.89|3410.57|3401.87|3409.43|3400.73|32
1631907550000|2021-09-17 19:39:10|3410.22|3401.52|3409.46|3400.76|3410.22|3401.52|3409.39|3400.69|28
1631907560000|2021-09-17 19:39:20|3409.38|3400.68|3410.31|3401.61|3410.31|3401.61|3409.38|3400.68|25
1631907570000|2021-09-17 19:39:30|3410.29|3401.59|3410.97|3402.27|3411.03|3402.33|3409.97|3401.27|35
1631907580000|2021-09-17 19:39:40|3410.89|3402.19|3410.73|3402.03|3411.04|3402.34|3410.5|3401.8|37
1631907590000|2021-09-17 19:39:50|3410.61|3401.91|3410.78|3402.08|3410.89|3402.19|3410.52|3401.82|24
1631907600000|2021-09-17 19:40:00|3410.52|3401.82|3410.34|3401.64|3410.63|3401.93|3410|3401.3|31
1631907610000|2021-09-17 19:40:10|3410.32|3401.62|3410.31|3401.61|3410.36|3401.66|3410.12|3401.42|29
1631907620000|2021-09-17 19:40:20|3410.21|3401.51|3410.16|3401.46|3410.34|3401.64|3410.01|3401.31|33
1631907630000|2021-09-17 19:40:30|3410.2|3401.5|3410.58|3401.88|3410.58|3401.88|3410.05|3401.35|32
1631907640000|2021-09-17 19:40:40|3410.55|3401.85|3410.65|3401.95|3410.69|3401.99|3410.55|3401.85|25
1631907650000|2021-09-17 19:40:50|3410.62|3401.92|3410.67|3401.97|3410.67|3401.97|3410.56|3401.86|23
1631907660000|2021-09-17 19:41:00|3410.66|3401.96|3410.66|3401.96|3410.82|3402.12|3410.63|3401.93|25
1631907670000|2021-09-17 19:41:10|3410.73|3402.03|3410.39|3401.69|3410.88|3402.18|3410.38|3401.68|15
1631907680000|2021-09-17 19:41:20|3410.31|3401.61|3409.29|3400.59|3410.31|3401.61|3409.17|3400.47|15
1631907690000|2021-09-17 19:41:30|3409.26|3400.56|3409.17|3400.47|3409.27|3400.57|3409.15|3400.45|14
1631907700000|2021-09-17 19:41:40|3409.58|3400.88|3410.31|3401.61|3410.31|3401.61|3409.13|3400.43|36
1631907710000|2021-09-17 19:41:50|3410.29|3401.59|3410.39|3401.69|3410.46|3401.76|3410.21|3401.51|27
1631907720000|2021-09-17 19:42:00|3410.38|3401.68|3410.48|3401.78|3410.59|3401.89|3410.29|3401.59|29
1631907730000|2021-09-17 19:42:10|3410.53|3401.83|3410.46|3401.76|3410.64|3401.94|3410.28|3401.58|37
1631907740000|2021-09-17 19:42:20|3410.39|3401.69|3410.6|3401.9|3410.77|3402.07|3410.27|3401.57|34
1631907750000|2021-09-17 19:42:30|3410.71|3402.01|3410.85|3402.15|3410.85|3402.15|3410.6|3401.9|28
1631907760000|2021-09-17 19:42:40|3410.82|3402.12|3410.82|3402.12|3410.87|3402.17|3410.65|3401.95|28
1631907770000|2021-09-17 19:42:50|3410.83|3402.13|3410.9|3402.2|3410.96|3402.26|3410.66|3401.96|27
1631907780000|2021-09-17 19:43:00|3411.05|3402.35|3410.93|3402.23|3411.08|3402.38|3410.88|3402.18|36
1631907790000|2021-09-17 19:43:10|3410.97|3402.27|3410.94|3402.24|3411.02|3402.32|3410.85|3402.15|30
1631907800000|2021-09-17 19:43:20|3410.96|3402.26|3410.91|3402.21|3410.97|3402.27|3410.83|3402.13|23
1631907810000|2021-09-17 19:43:30|3410.96|3402.26|3410.9|3402.2|3411.03|3402.33|3410.85|3402.15|26
1631907820000|2021-09-17 19:43:40|3410.89|3402.19|3410.78|3402.08|3410.92|3402.22|3410.77|3402.07|21
1631907830000|2021-09-17 19:43:50|3410.77|3402.07|3410.89|3402.19|3410.91|3402.21|3410.77|3402.07|13
1631907840000|2021-09-17 19:44:00|3410.91|3402.21|3412.18|3403.48|3412.18|3403.48|3410.89|3402.19|23
1631907850000|2021-09-17 19:44:10|3412.04|3403.34|3412.87|3404.17|3412.9|3404.2|3412.04|3403.34|32
1631907860000|2021-09-17 19:44:20|3412.84|3404.14|3413.36|3404.66|3413.36|3404.66|3412.84|3404.14|19
1631907870000|2021-09-17 19:44:30|3413.33|3404.63|3412.37|3403.67|3413.35|3404.65|3412.03|3403.33|28
1631907880000|2021-09-17 19:44:40|3412.36|3403.66|3412.98|3404.28|3413.26|3404.56|3412.15|3403.45|36
1631907890000|2021-09-17 19:44:50|3412.99|3404.29|3413.29|3404.59|3413.29|3404.59|3412.83|3404.13|30
1631907900000|2021-09-17 19:45:00|3413.3|3404.6|3412.06|3403.36|3413.31|3404.61|3412.05|3403.35|33
1631907910000|2021-09-17 19:45:10|3412.05|3403.35|3412.04|3403.34|3412.09|3403.39|3411.65|3402.95|30
1631907920000|2021-09-17 19:45:20|3412.03|3403.33|3411.98|3403.28|3412.22|3403.52|3411.87|3403.17|32
1631907930000|2021-09-17 19:45:30|3412.02|3403.32|3411.17|3402.47|3412.02|3403.32|3411.17|3402.47|24
1631907940000|2021-09-17 19:45:40|3411.04|3402.34|3410.41|3401.71|3411.04|3402.34|3410.35|3401.65|38
1631907950000|2021-09-17 19:45:50|3410.42|3401.72|3409.75|3401.05|3410.49|3401.79|3409.02|3400.32|32
1631907960000|2021-09-17 19:46:00|3410.15|3401.45|3410.11|3401.41|3410.15|3401.45|3408.69|3399.99|36
1631907970000|2021-09-17 19:46:10|3410.13|3401.43|3410.67|3401.97|3410.67|3401.97|3409.96|3401.26|34
1631907980000|2021-09-17 19:46:20|3410.85|3402.15|3411.02|3402.32|3411.24|3402.54|3410.85|3402.15|32
1631907990000|2021-09-17 19:46:30|3411|3402.3|3410.91|3402.21|3411|3402.3|3410.35|3401.65|32
1631908000000|2021-09-17 19:46:40|3410.62|3401.92|3411.49|3402.79|3411.49|3402.79|3410.61|3401.91|24
1631908010000|2021-09-17 19:46:50|3411.45|3402.75|3413.07|3404.37|3413.08|3404.38|3411.33|3402.63|20
1631908020000|2021-09-17 19:47:00|3413.08|3404.38|3413.1|3404.4|3413.1|3404.4|3412.77|3404.07|27
1631908030000|2021-09-17 19:47:10|3413.11|3404.41|3412.02|3403.32|3413.19|3404.49|3411.75|3403.05|32
1631908040000|2021-09-17 19:47:20|3411.93|3403.23|3412.6|3403.9|3412.78|3404.08|3411.88|3403.18|34
1631908050000|2021-09-17 19:47:30|3412.54|3403.84|3413.07|3404.37|3413.07|3404.37|3411.78|3403.08|37
1631908060000|2021-09-17 19:47:40|3413.3|3404.6|3413.32|3404.62|3413.55|3404.85|3413.23|3404.53|36
1631908070000|2021-09-17 19:47:50|3413.33|3404.63|3413.58|3404.88|3413.67|3404.97|3413.25|3404.55|34
1631908080000|2021-09-17 19:48:00|3413.64|3404.94|3413.25|3404.55|3413.67|3404.97|3413.06|3404.36|34
1631908090000|2021-09-17 19:48:10|3412.91|3404.21|3410.95|3402.25|3412.91|3404.21|3410.51|3401.81|38
1631908100000|2021-09-17 19:48:20|3411.09|3402.39|3411.22|3402.52|3411.67|3402.97|3411.09|3402.39|30
1631908110000|2021-09-17 19:48:30|3411.21|3402.51|3412.22|3403.52|3412.41|3403.71|3411.14|3402.44|35
1631908120000|2021-09-17 19:48:40|3412.18|3403.48|3413.42|3404.72|3413.57|3404.87|3411.56|3402.86|37
1631908130000|2021-09-17 19:48:50|3413.4|3404.7|3413.74|3405.04|3413.82|3405.12|3413.25|3404.55|31
1631908140000|2021-09-17 19:49:00|3413.71|3405.01|3413.01|3404.31|3413.71|3405.01|3412.96|3404.26|33
1631908150000|2021-09-17 19:49:10|3412.98|3404.28|3413.67|3404.97|3413.67|3404.97|3412.97|3404.27|19
1631908160000|2021-09-17 19:49:20|3413.64|3404.94|3413.81|3405.11|3413.87|3405.17|3413.64|3404.94|16
1631908170000|2021-09-17 19:49:30|3413.8|3405.1|3413.81|3405.11|3413.92|3405.22|3413.8|3405.1|14
1631908180000|2021-09-17 19:49:40|3413.88|3405.18|3416.09|3407.39|3416.09|3407.39|3413.8|3405.1|31
1631908190000|2021-09-17 19:49:50|3416.24|3407.54|3415.12|3406.42|3416.25|3407.55|3414.48|3405.78|34
1631908200000|2021-09-17 19:50:00|3415.09|3406.39|3414.37|3405.67|3415.42|3406.72|3414.22|3405.52|38
1631908210000|2021-09-17 19:50:10|3414.42|3405.72|3416.09|3407.39|3416.12|3407.42|3414.42|3405.72|25
1631908220000|2021-09-17 19:50:20|3416.02|3407.32|3415.14|3406.44|3416.02|3407.32|3415.14|3406.44|31
1631908230000|2021-09-17 19:50:30|3415.18|3406.48|3416.83|3408.13|3417.03|3408.33|3415.18|3406.48|31
1631908240000|2021-09-17 19:50:40|3416.78|3408.08|3416.83|3408.13|3416.89|3408.19|3416.21|3407.51|38
1631908250000|2021-09-17 19:50:50|3416.81|3408.11|3416.44|3407.74|3416.87|3408.17|3416.2|3407.5|34
1631908260000|2021-09-17 19:51:00|3416.63|3407.93|3416.88|3408.18|3417.04|3408.34|3416.62|3407.92|35
1631908270000|2021-09-17 19:51:10|3416.81|3408.11|3416.37|3407.67|3417|3408.3|3416.29|3407.59|27
1631908280000|2021-09-17 19:51:20|3416.38|3407.68|3416.95|3408.25|3417.09|3408.39|3416.38|3407.68|15
1631908290000|2021-09-17 19:51:30|3417|3408.3|3416.92|3408.22|3417.2|3408.5|3416.84|3408.14|33
1631908300000|2021-09-17 19:51:40|3416.87|3408.17|3417.05|3408.35|3417.12|3408.42|3416.77|3408.07|25
1631908310000|2021-09-17 19:51:50|3417.02|3408.32|3416.95|3408.25|3417.06|3408.36|3416.67|3407.97|32
1631908320000|2021-09-17 19:52:00|3416.99|3408.29|3417.03|3408.33|3417.17|3408.47|3416.61|3407.91|25
1631908330000|2021-09-17 19:52:10|3417.04|3408.34|3416.42|3407.72|3417.26|3408.56|3416.42|3407.72|29
1631908340000|2021-09-17 19:52:20|3416.91|3408.21|3417.09|3408.39|3417.31|3408.61|3416.78|3408.08|31
1631908350000|2021-09-17 19:52:30|3417.07|3408.37|3417.28|3408.58|3417.33|3408.63|3416.54|3407.84|34
1631908360000|2021-09-17 19:52:40|3417.27|3408.57|3416.84|3408.14|3417.35|3408.65|3416.46|3407.76|30
1631908370000|2021-09-17 19:52:50|3416.83|3408.13|3417.23|3408.53|3417.23|3408.53|3416.7|3408|23
1631908380000|2021-09-17 19:53:00|3417.5|3408.8|3417.5|3408.8|3417.73|3409.03|3417.16|3408.46|26
1631908390000|2021-09-17 19:53:10|3417.73|3409.03|3417.69|3408.99|3417.73|3409.03|3416.9|3408.2|26
1631908400000|2021-09-17 19:53:20|3417.72|3409.02|3417.25|3408.55|3417.72|3409.02|3416.9|3408.2|22
1631908410000|2021-09-17 19:53:30|3417.27|3408.57|3417.13|3408.43|3417.32|3408.62|3417.05|3408.35|25
1631908420000|2021-09-17 19:53:40|3417.14|3408.44|3417.23|3408.53|3417.34|3408.64|3417.13|3408.43|21
1631908430000|2021-09-17 19:53:50|3417.22|3408.52|3416.95|3408.25|3417.27|3408.57|3416.95|3408.25|22
1631908440000|2021-09-17 19:54:00|3417.05|3408.35|3416.97|3408.27|3417.05|3408.35|3416.93|3408.23|23
1631908450000|2021-09-17 19:54:10|3416.96|3408.26|3415.87|3407.17|3416.99|3408.29|3415.87|3407.17|34
1631908460000|2021-09-17 19:54:20|3415.88|3407.18|3415.97|3407.27|3416.1|3407.4|3415.83|3407.13|34
1631908470000|2021-09-17 19:54:30|3415.9|3407.2|3415.44|3406.74|3416.11|3407.41|3415.41|3406.71|33
1631908480000|2021-09-17 19:54:40|3415.41|3406.71|3414.07|3405.37|3415.41|3406.71|3413.76|3405.06|32
1631908490000|2021-09-17 19:54:50|3414.1|3405.4|3414.52|3405.82|3414.55|3405.85|3414.09|3405.39|35
1631908500000|2021-09-17 19:55:00|3414.53|3405.83|3414.1|3405.4|3414.53|3405.83|3413.98|3405.28|25
1631908510000|2021-09-17 19:55:10|3414.15|3405.45|3414.09|3405.39|3414.23|3405.53|3413.95|3405.25|27
1631908520000|2021-09-17 19:55:20|3414.31|3405.61|3415.13|3406.43|3415.19|3406.49|3414.09|3405.39|29
1631908530000|2021-09-17 19:55:30|3415.11|3406.41|3415.35|3406.65|3415.65|3406.95|3414.99|3406.29|29
1631908540000|2021-09-17 19:55:40|3415.83|3407.13|3416.29|3407.59|3416.39|3407.69|3415.83|3407.13|20
1631908550000|2021-09-17 19:55:50|3416.5|3407.8|3417.78|3409.08|3417.78|3409.08|3416.39|3407.69|35
1631908560000|2021-09-17 19:56:00|3417.72|3409.02|3417.24|3408.54|3418.01|3409.31|3417.22|3408.52|32
1631908570000|2021-09-17 19:56:10|3417.23|3408.53|3418.21|3409.51|3418.21|3409.51|3417.12|3408.42|35
1631908580000|2021-09-17 19:56:20|3418.17|3409.47|3418.3|3409.6|3419.33|3410.63|3417.15|3408.45|30
1631908590000|2021-09-17 19:56:30|3418.31|3409.61|3419.22|3410.52|3419.68|3410.98|3418.02|3409.32|35
1631908600000|2021-09-17 19:56:40|3419.23|3410.53|3419.7|3411|3420.4|3411.7|3418|3409.3|30
1631908610000|2021-09-17 19:56:50|3419.91|3411.21|3420.52|3411.82|3420.73|3412.03|3419.7|3411|25
1631908620000|2021-09-17 19:57:00|3420.17|3411.47|3423.65|3414.95|3423.65|3414.95|3419.38|3410.68|31
1631908630000|2021-09-17 19:57:10|3423.78|3415.08|3425.05|3416.35|3425.2|3416.5|3423.14|3414.44|33
1631908640000|2021-09-17 19:57:20|3425|3416.3|3424.04|3415.34|3425.43|3416.73|3422.93|3414.23|38
1631908650000|2021-09-17 19:57:30|3423.94|3415.24|3426.46|3417.76|3426.46|3417.76|3423.94|3415.24|37
1631908660000|2021-09-17 19:57:40|3426.62|3417.92|3426.95|3418.25|3427.33|3418.63|3426.62|3417.92|36
1631908670000|2021-09-17 19:57:50|3427.04|3418.34|3427.73|3419.03|3427.81|3419.11|3426.47|3417.77|37
1631908680000|2021-09-17 19:58:00|3427.85|3419.15|3425.44|3416.74|3427.85|3419.15|3425.39|3416.69|37
1631908690000|2021-09-17 19:58:10|3425.46|3416.76|3427.51|3418.81|3427.51|3418.81|3424.63|3415.93|39
1631908700000|2021-09-17 19:58:20|3427.61|3418.91|3426.56|3417.86|3427.72|3419.02|3426.56|3417.86|39
1631908710000|2021-09-17 19:58:30|3426.6|3417.9|3428.07|3419.37|3428.07|3419.37|3426.56|3417.86|30
1631908720000|2021-09-17 19:58:40|3428.1|3419.4|3428.05|3419.35|3428.43|3419.73|3427.91|3419.21|33
1631908730000|2021-09-17 19:58:50|3428.22|3419.52|3428.29|3419.59|3428.43|3419.73|3428.02|3419.32|35
1631908740000|2021-09-17 19:59:00|3428.34|3419.64|3429.73|3421.03|3429.89|3421.19|3428.31|3419.61|37
1631908750000|2021-09-17 19:59:10|3429.79|3421.09|3429.18|3420.48|3430|3421.3|3429.18|3420.48|37
1631908760000|2021-09-17 19:59:20|3429.23|3420.53|3428.54|3419.84|3429.51|3420.81|3428.54|3419.84|34
1631908770000|2021-09-17 19:59:30|3428.67|3419.97|3428.29|3419.59|3428.72|3420.02|3427.2|3418.5|35
1631908780000|2021-09-17 19:59:40|3428.31|3419.61|3429.18|3420.48|3429.18|3420.48|3428.14|3419.44|35
1631908790000|2021-09-17 19:59:50|3429.12|3420.42|3428.97|3420.27|3429.79|3421.09|3428.83|3420.13|32
1631908800000|2021-09-17 20:00:00|3428.98|3420.28|3429.36|3420.66|3430.11|3421.41|3428.53|3419.83|36
1631908810000|2021-09-17 20:00:10|3429.35|3420.65|3429.02|3420.32|3430.66|3421.96|3429.02|3420.32|39
1631908820000|2021-09-17 20:00:20|3429.06|3420.36|3427.75|3419.05|3429.15|3420.45|3427.38|3418.68|36
1631908830000|2021-09-17 20:00:30|3427.8|3419.1|3427.14|3418.44|3427.99|3419.29|3427.08|3418.38|36
1631908840000|2021-09-17 20:00:40|3427.17|3418.47|3426.02|3417.32|3427.18|3418.48|3425.41|3416.71|33
1631908850000|2021-09-17 20:00:50|3425.84|3417.14|3425.45|3416.75|3426.62|3417.92|3425.3|3416.6|39
1631908860000|2021-09-17 20:01:00|3425.49|3416.79|3424.41|3415.71|3425.78|3417.08|3424.38|3415.68|36
1631908870000|2021-09-17 20:01:10|3424.32|3415.62|3424.8|3416.1|3425.01|3416.31|3424.19|3415.49|37
1631908880000|2021-09-17 20:01:20|3424.84|3416.14|3425.68|3416.98|3426.38|3417.68|3424.84|3416.14|33
1631908890000|2021-09-17 20:01:30|3425.64|3416.94|3424.47|3415.77|3425.87|3417.17|3424.29|3415.59|31
1631908900000|2021-09-17 20:01:40|3424.41|3415.71|3424.14|3415.44|3424.64|3415.94|3424.05|3415.35|36
1631908910000|2021-09-17 20:01:50|3424.3|3415.6|3423.37|3414.67|3424.35|3415.65|3423.37|3414.67|35
1631908920000|2021-09-17 20:02:00|3423.24|3414.54|3420.25|3411.55|3423.24|3414.54|3420.25|3411.55|37
1631908930000|2021-09-17 20:02:10|3420.2|3411.5|3419.35|3410.65|3420.29|3411.59|3419.2|3410.5|38
1631908940000|2021-09-17 20:02:20|3419.36|3410.66|3419.79|3411.09|3419.88|3411.18|3419.13|3410.43|38
1631908950000|2021-09-17 20:02:30|3420.04|3411.34|3410.88|3402.18|3420.04|3411.34|3410.88|3402.18|40
1631908960000|2021-09-17 20:02:40|3410.94|3402.24|3409.93|3401.23|3410.94|3402.24|3408.95|3400.25|38
1631908970000|2021-09-17 20:02:50|3410.11|3401.41|3410.11|3401.41|3410.55|3401.85|3409.44|3400.74|37
1631908980000|2021-09-17 20:03:00|3410.1|3401.4|3411.14|3402.44|3411.3|3402.6|3409.95|3401.25|38
1631908990000|2021-09-17 20:03:10|3411.16|3402.46|3410.86|3402.16|3411.32|3402.62|3410.4|3401.7|37
1631909000000|2021-09-17 20:03:20|3410.92|3402.22|3411.52|3402.82|3411.62|3402.92|3410.88|3402.18|30
1631909010000|2021-09-17 20:03:30|3411.62|3402.92|3410.94|3402.24|3412.23|3403.53|3410.84|3402.14|35
1631909020000|2021-09-17 20:03:40|3410.95|3402.25|3409.96|3401.26|3411.12|3402.42|3409.95|3401.25|33
1631909030000|2021-09-17 20:03:50|3410.11|3401.41|3409.44|3400.74|3410.11|3401.41|3409.37|3400.67|37
1631909040000|2021-09-17 20:04:00|3409.4|3400.7|3410.45|3401.75|3410.84|3402.14|3409.22|3400.52|33
1631909050000|2021-09-17 20:04:10|3410.51|3401.81|3411.65|3402.95|3412.28|3403.58|3410.48|3401.78|36
1631909060000|2021-09-17 20:04:20|3411.6|3402.9|3411.57|3402.87|3411.8|3403.1|3411.47|3402.77|30
1631909070000|2021-09-17 20:04:30|3411.56|3402.86|3412.24|3403.54|3412.79|3404.09|3411.51|3402.81|32
1631909080000|2021-09-17 20:04:40|3412.2|3403.5|3410.87|3402.17|3412.2|3403.5|3410.75|3402.05|35
1631909090000|2021-09-17 20:04:50|3410.86|3402.16|3410.86|3402.16|3411.11|3402.41|3410.67|3401.97|38
1631909100000|2021-09-17 20:05:00|3410.93|3402.23|3411.65|3402.95|3411.75|3403.05|3410.85|3402.15|34
1631909110000|2021-09-17 20:05:10|3411.62|3402.92|3411.87|3403.17|3412.14|3403.44|3411.62|3402.92|29
1631909120000|2021-09-17 20:05:20|3411.88|3403.18|3412.07|3403.37|3412.07|3403.37|3411.78|3403.08|19
1631909130000|2021-09-17 20:05:30|3412.14|3403.44|3412.38|3403.68|3412.45|3403.75|3412.14|3403.44|21
1631909140000|2021-09-17 20:05:40|3412.28|3403.58|3411.32|3402.62|3412.65|3403.95|3410.88|3402.18|24
1631909150000|2021-09-17 20:05:50|3411.23|3402.53|3411.45|3402.75|3411.54|3402.84|3410.98|3402.28|30
1631909160000|2021-09-17 20:06:00|3411.31|3402.61|3411.28|3402.58|3411.48|3402.78|3410.96|3402.26|25
1631909170000|2021-09-17 20:06:10|3411.26|3402.56|3411.75|3403.05|3412.06|3403.36|3411.26|3402.56|34
1631909180000|2021-09-17 20:06:20|3411.87|3403.17|3412.14|3403.44|3412.42|3403.72|3411.69|3402.99|29
1631909190000|2021-09-17 20:06:30|3412.12|3403.42|3413.12|3404.42|3413.19|3404.49|3412.12|3403.42|21
1631909200000|2021-09-17 20:06:40|3413.11|3404.41|3412.62|3403.92|3413.51|3404.81|3412.58|3403.88|27
1631909210000|2021-09-17 20:06:50|3412.24|3403.54|3412.33|3403.63|3412.58|3403.88|3412.15|3403.45|30
1631909220000|2021-09-17 20:07:00|3412.55|3403.85|3412.93|3404.23|3413.27|3404.57|3412.55|3403.85|37
1631909230000|2021-09-17 20:07:10|3412.94|3404.24|3412.65|3403.95|3412.95|3404.25|3411.56|3402.86|34
1631909240000|2021-09-17 20:07:20|3412.79|3404.09|3411.58|3402.88|3412.79|3404.09|3411.4|3402.7|37
1631909250000|2021-09-17 20:07:30|3411.89|3403.19|3412.59|3403.89|3412.6|3403.9|3411.77|3403.07|22
1631909260000|2021-09-17 20:07:40|3412.58|3403.88|3412.76|3404.06|3412.76|3404.06|3412.1|3403.4|23
1631909270000|2021-09-17 20:07:50|3412.72|3404.02|3412.18|3403.48|3412.72|3404.02|3411.55|3402.85|33
1631909280000|2021-09-17 20:08:00|3412.19|3403.49|3413.27|3404.57|3413.28|3404.58|3411.97|3403.27|32
1631909290000|2021-09-17 20:08:10|3413.25|3404.55|3412.75|3404.05|3413.25|3404.55|3412.08|3403.38|37
1631909300000|2021-09-17 20:08:20|3412.65|3403.95|3411.51|3402.81|3413.05|3404.35|3411.51|3402.81|36
1631909310000|2021-09-17 20:08:30|3411.52|3402.82|3411.23|3402.53|3411.78|3403.08|3410.68|3401.98|34
1631909320000|2021-09-17 20:08:40|3411.31|3402.61|3412.85|3404.15|3412.85|3404.15|3411.18|3402.48|33
1631909330000|2021-09-17 20:08:50|3412.79|3404.09|3412.26|3403.56|3412.92|3404.22|3411.64|3402.94|37
1631909340000|2021-09-17 20:09:00|3412.28|3403.58|3412.24|3403.54|3412.45|3403.75|3412.14|3403.44|26
1631909350000|2021-09-17 20:09:10|3412.33|3403.63|3412.25|3403.55|3413.07|3404.37|3412.25|3403.55|28
1631909360000|2021-09-17 20:09:20|3412.23|3403.53|3412.82|3404.12|3413.05|3404.35|3412.23|3403.53|31
1631909370000|2021-09-17 20:09:30|3412.83|3404.13|3412.55|3403.85|3412.86|3404.16|3412.39|3403.69|35
1631909380000|2021-09-17 20:09:40|3412.59|3403.89|3413.04|3404.34|3413.1|3404.4|3412.55|3403.85|34
1631909390000|2021-09-17 20:09:50|3413.1|3404.4|3412.93|3404.23|3413.15|3404.45|3412.93|3404.23|27
1631909400000|2021-09-17 20:10:00|3413.02|3404.32|3412.96|3404.26|3413.15|3404.45|3412.77|3404.07|24
1631909410000|2021-09-17 20:10:10|3413.08|3404.38|3413.23|3404.53|3413.63|3404.93|3413.08|3404.38|34
1631909420000|2021-09-17 20:10:20|3413.42|3404.72|3411.94|3403.24|3413.45|3404.75|3411.42|3402.72|38
1631909430000|2021-09-17 20:10:30|3412.3|3403.6|3412.23|3403.53|3412.92|3404.22|3412.06|3403.36|36
1631909440000|2021-09-17 20:10:40|3412.48|3403.78|3412.27|3403.57|3412.73|3404.03|3411.74|3403.04|37
1631909450000|2021-09-17 20:10:50|3412.25|3403.55|3413.07|3404.37|3413.1|3404.4|3411.93|3403.23|32
1631909460000|2021-09-17 20:11:00|3413.11|3404.41|3412.45|3403.75|3413.18|3404.48|3412.26|3403.56|36
1631909470000|2021-09-17 20:11:10|3412.59|3403.89|3412.05|3403.35|3412.69|3403.99|3412|3403.3|31
1631909480000|2021-09-17 20:11:20|3412.32|3403.62|3412.85|3404.15|3412.86|3404.16|3412.32|3403.62|25
1631909490000|2021-09-17 20:11:30|3412.86|3404.16|3412.29|3403.59|3412.86|3404.16|3412.26|3403.56|31
1631909500000|2021-09-17 20:11:40|3412.26|3403.56|3411.97|3403.27|3412.38|3403.68|3411.92|3403.22|35
1631909510000|2021-09-17 20:11:50|3412.02|3403.32|3412.43|3403.73|3412.52|3403.82|3412|3403.3|27
1631909520000|2021-09-17 20:12:00|3412.44|3403.74|3412.75|3404.05|3412.75|3404.05|3412.4|3403.7|31
1631909530000|2021-09-17 20:12:10|3412.76|3404.06|3412.81|3404.11|3412.88|3404.18|3412.64|3403.94|22
1631909540000|2021-09-17 20:12:20|3412.78|3404.08|3412.55|3403.85|3412.78|3404.08|3412.47|3403.77|28
1631909550000|2021-09-17 20:12:30|3412.67|3403.97|3412.6|3403.9|3412.96|3404.26|3412.6|3403.9|30
1631909560000|2021-09-17 20:12:40|3412.48|3403.78|3412.48|3403.78|3412.55|3403.85|3412.22|3403.52|31
1631909570000|2021-09-17 20:12:50|3412.49|3403.79|3412.3|3403.6|3412.49|3403.79|3412.3|3403.6|27
1631909580000|2021-09-17 20:13:00|3412.32|3403.62|3412.17|3403.47|3412.32|3403.62|3412.17|3403.47|26
1631909590000|2021-09-17 20:13:10|3412.19|3403.49|3412.49|3403.79|3412.53|3403.83|3412.19|3403.49|23
1631909600000|2021-09-17 20:13:20|3412.54|3403.84|3412.33|3403.63|3412.54|3403.84|3412.25|3403.55|28
1631909610000|2021-09-17 20:13:30|3412.31|3403.61|3412.71|3404.01|3412.71|3404.01|3412.23|3403.53|37
1631909620000|2021-09-17 20:13:40|3412.77|3404.07|3412.21|3403.51|3413.74|3405.04|3411.96|3403.26|38
1631909630000|2021-09-17 20:13:50|3412.32|3403.62|3408.66|3399.96|3412.32|3403.62|3407.94|3399.24|40
1631909640000|2021-09-17 20:14:00|3408.52|3399.82|3405.88|3397.18|3408.52|3399.82|3405.7|3397|40
1631909650000|2021-09-17 20:14:10|3406.02|3397.32|3406.54|3397.84|3406.54|3397.84|3405.49|3396.79|33
1631909660000|2021-09-17 20:14:20|3406.8|3398.1|3407.17|3398.47|3407.17|3398.47|3406.05|3397.35|37
1631909670000|2021-09-17 20:14:30|3407.47|3398.77|3406.19|3397.49|3407.67|3398.97|3405.96|3397.26|36
1631909680000|2021-09-17 20:14:40|3406.23|3397.53|3405.13|3396.43|3406.29|3397.59|3405.13|3396.43|28
1631909690000|2021-09-17 20:14:50|3405.05|3396.35|3404.73|3396.03|3405.6|3396.9|3404.73|3396.03|32
1631909700000|2021-09-17 20:15:00|3404.99|3396.29|3405.15|3396.45|3405.58|3396.88|3404.73|3396.03|30
1631909710000|2021-09-17 20:15:10|3405.14|3396.44|3405.44|3396.74|3405.44|3396.74|3404.69|3395.99|33
1631909720000|2021-09-17 20:15:20|3405.37|3396.67|3405.43|3396.73|3405.48|3396.78|3405.32|3396.62|28
1631909730000|2021-09-17 20:15:30|3405.38|3396.68|3405.51|3396.81|3405.54|3396.84|3405.28|3396.58|24
1631909740000|2021-09-17 20:15:40|3405.52|3396.82|3405.54|3396.84|3405.68|3396.98|3405.37|3396.67|32
1631909750000|2021-09-17 20:15:50|3405.38|3396.68|3405.39|3396.69|3405.55|3396.85|3405.15|3396.45|29
1631909760000|2021-09-17 20:16:00|3405.68|3396.98|3408.17|3399.47|3408.43|3399.73|3405.68|3396.98|36
1631909770000|2021-09-17 20:16:10|3408.07|3399.37|3409.09|3400.39|3409.09|3400.39|3407.88|3399.18|30
1631909780000|2021-09-17 20:16:20|3409.11|3400.41|3408.64|3399.94|3409.17|3400.47|3408.56|3399.86|26
1631909790000|2021-09-17 20:16:30|3408.58|3399.88|3408.62|3399.92|3408.79|3400.09|3408.4|3399.7|33
1631909800000|2021-09-17 20:16:40|3408.65|3399.95|3408|3399.3|3408.76|3400.06|3408|3399.3|32
1631909810000|2021-09-17 20:16:50|3407.95|3399.25|3408.34|3399.64|3408.34|3399.64|3407.93|3399.23|23
1631909820000|2021-09-17 20:17:00|3408.36|3399.66|3408.47|3399.77|3408.6|3399.9|3408.27|3399.57|23
1631909830000|2021-09-17 20:17:10|3408.49|3399.79|3409.31|3400.61|3409.47|3400.77|3408.49|3399.79|27
1631909840000|2021-09-17 20:17:20|3409.45|3400.75|3410.66|3401.96|3410.74|3402.04|3409.43|3400.73|29
1631909850000|2021-09-17 20:17:30|3410.65|3401.95|3411.05|3402.35|3411.05|3402.35|3410.57|3401.87|34
1631909860000|2021-09-17 20:17:40|3411.04|3402.34|3409.08|3400.38|3411.3|3402.6|3408.57|3399.87|29
1631909870000|2021-09-17 20:17:50|3408.97|3400.27|3406.86|3398.16|3408.97|3400.27|3406.82|3398.12|33
1631909880000|2021-09-17 20:18:00|3406.79|3398.09|3404.82|3396.12|3406.99|3398.29|3404.56|3395.86|25
1631909890000|2021-09-17 20:18:10|3404.79|3396.09|3403.83|3395.13|3405.06|3396.36|3403.6|3394.9|38
1631909900000|2021-09-17 20:18:20|3404.12|3395.42|3401.91|3393.21|3404.12|3395.42|3401.74|3393.04|32
1631909910000|2021-09-17 20:18:30|3401.92|3393.22|3398.79|3390.09|3402.2|3393.5|3398.79|3390.09|31
1631909920000|2021-09-17 20:18:40|3398.43|3389.73|3399.53|3390.83|3399.66|3390.96|3398.23|3389.53|36
1631909930000|2021-09-17 20:18:50|3399.46|3390.76|3398.16|3389.46|3399.72|3391.02|3398.16|3389.46|37
1631909940000|2021-09-17 20:19:00|3397.79|3389.09|3399.22|3390.52|3399.42|3390.72|3397.79|3389.09|39
1631909950000|2021-09-17 20:19:10|3399.15|3390.45|3403.27|3394.57|3403.32|3394.62|3399.15|3390.45|39
1631909960000|2021-09-17 20:19:20|3403.18|3394.48|3402.42|3393.72|3403.37|3394.67|3401.21|3392.51|39
1631909970000|2021-09-17 20:19:30|3402.34|3393.64|3402.19|3393.49|3402.61|3393.91|3401.88|3393.18|38
1631909980000|2021-09-17 20:19:40|3402.35|3393.65|3402.58|3393.88|3402.58|3393.88|3402.14|3393.44|32
1631909990000|2021-09-17 20:19:50|3402.51|3393.81|3402.87|3394.17|3402.95|3394.25|3402.4|3393.7|35
1631910000000|2021-09-17 20:20:00|3402.91|3394.21|3403.28|3394.58|3403.42|3394.72|3402.91|3394.21|21
1631910010000|2021-09-17 20:20:10|3403.46|3394.76|3403.48|3394.78|3403.57|3394.87|3403.41|3394.71|26
1631910020000|2021-09-17 20:20:20|3403.46|3394.76|3402.76|3394.06|3403.61|3394.91|3402.48|3393.78|31
1631910030000|2021-09-17 20:20:30|3402.78|3394.08|3402.59|3393.89|3402.78|3394.08|3402.55|3393.85|12
1631910040000|2021-09-17 20:20:40|3402.6|3393.9|3402.56|3393.86|3402.75|3394.05|3402.56|3393.86|20
1631910050000|2021-09-17 20:20:50|3402.61|3393.91|3402.71|3394.01|3402.78|3394.08|3402.5|3393.8|32
1631910060000|2021-09-17 20:21:00|3402.77|3394.07|3402.34|3393.64|3402.77|3394.07|3401.74|3393.04|36
1631910070000|2021-09-17 20:21:10|3402.04|3393.34|3401.12|3392.42|3402.13|3393.43|3400.91|3392.21|33
1631910080000|2021-09-17 20:21:20|3401.21|3392.51|3401.09|3392.39|3401.34|3392.64|3401|3392.3|32
1631910090000|2021-09-17 20:21:30|3401.14|3392.44|3400.77|3392.07|3401.23|3392.53|3400.74|3392.04|22
1631910100000|2021-09-17 20:21:40|3400.75|3392.05|3401.17|3392.47|3401.17|3392.47|3400.75|3392.05|14
1631910110000|2021-09-17 20:21:50|3401.47|3392.77|3402.67|3393.97|3402.89|3394.19|3401.36|3392.66|29
1631910120000|2021-09-17 20:22:00|3402.46|3393.76|3402.61|3393.91|3402.61|3393.91|3402.3|3393.6|27
1631910130000|2021-09-17 20:22:10|3402.84|3394.14|3402.87|3394.17|3402.87|3394.17|3402.74|3394.04|18
1631910140000|2021-09-17 20:22:20|3403.41|3394.71|3403.86|3395.16|3404.19|3395.49|3403.41|3394.71|24
1631910150000|2021-09-17 20:22:30|3403.77|3395.07|3404.19|3395.49|3404.19|3395.49|3403.52|3394.82|35
1631910160000|2021-09-17 20:22:40|3404.24|3395.54|3403.72|3395.02|3404.29|3395.59|3403.72|3395.02|20
1631910170000|2021-09-17 20:22:50|3403.66|3394.96|3403.87|3395.17|3403.93|3395.23|3403.66|3394.96|18
1631910180000|2021-09-17 20:23:00|3404.29|3395.59|3403.9|3395.2|3404.29|3395.59|3403.75|3395.05|24
1631910190000|2021-09-17 20:23:10|3403.98|3395.28|3403.97|3395.27|3403.98|3395.28|3403.93|3395.23|19
1631910200000|2021-09-17 20:23:20|3403.86|3395.16|3402.29|3393.59|3404.25|3395.55|3402.29|3393.59|29
1631910210000|2021-09-17 20:23:30|3401.94|3393.24|3401.3|3392.6|3401.94|3393.24|3401.07|3392.37|26
1631910220000|2021-09-17 20:23:40|3401.29|3392.59|3401.31|3392.61|3401.31|3392.61|3401.12|3392.42|22
1631910230000|2021-09-17 20:23:50|3401.29|3392.59|3401.17|3392.47|3401.31|3392.61|3401.14|3392.44|23
1631910240000|2021-09-17 20:24:00|3401.28|3392.58|3400.71|3392.01|3401.32|3392.62|3400.71|3392.01|23
1631910250000|2021-09-17 20:24:10|3400.68|3391.98|3400.3|3391.6|3400.76|3392.06|3400.3|3391.6|18
1631910260000|2021-09-17 20:24:20|3400.31|3391.61|3401.41|3392.71|3401.41|3392.71|3400.3|3391.6|23
1631910270000|2021-09-17 20:24:30|3401.39|3392.69|3402.31|3393.61|3402.39|3393.69|3401.39|3392.69|35
1631910280000|2021-09-17 20:24:40|3402.28|3393.58|3401.02|3392.32|3402.31|3393.61|3400.75|3392.05|28
1631910290000|2021-09-17 20:24:50|3401.01|3392.31|3401.04|3392.34|3401.12|3392.42|3400.87|3392.17|25
1631910300000|2021-09-17 20:25:00|3401.12|3392.42|3400.97|3392.27|3401.33|3392.63|3400.97|3392.27|25
1631910310000|2021-09-17 20:25:10|3400.63|3391.93|3400.04|3391.34|3400.77|3392.07|3399.9|3391.2|18
1631910320000|2021-09-17 20:25:20|3400.42|3391.72|3400.29|3391.59|3400.42|3391.72|3400.29|3391.59|13
1631910330000|2021-09-17 20:25:30|3400.26|3391.56|3400.2|3391.5|3400.38|3391.68|3400.13|3391.43|28
1631910340000|2021-09-17 20:25:40|3400.35|3391.65|3398.67|3389.97|3400.35|3391.65|3398.41|3389.71|35
1631910350000|2021-09-17 20:25:50|3398.63|3389.93|3397.55|3388.85|3398.97|3390.27|3397.14|3388.44|37
1631910360000|2021-09-17 20:26:00|3397.7|3389|3397.71|3389.01|3397.96|3389.26|3397.15|3388.45|34
1631910370000|2021-09-17 20:26:10|3397.66|3388.96|3397.86|3389.16|3397.94|3389.24|3397.07|3388.37|39
1631910380000|2021-09-17 20:26:20|3397.8|3389.1|3397.48|3388.78|3397.88|3389.18|3397.32|3388.62|35
1631910390000|2021-09-17 20:26:30|3397.67|3388.97|3396.32|3387.62|3397.67|3388.97|3396.32|3387.62|35
1631910400000|2021-09-17 20:26:40|3396.37|3387.67|3397.09|3388.39|3397.53|3388.83|3396.36|3387.66|38
1631910410000|2021-09-17 20:26:50|3396.89|3388.19|3397.22|3388.52|3397.25|3388.55|3396.85|3388.15|27
1631910420000|2021-09-17 20:27:00|3397.23|3388.53|3398.45|3389.75|3398.71|3390.01|3397.18|3388.48|34
1631910430000|2021-09-17 20:27:10|3398.33|3389.63|3398.38|3389.68|3398.43|3389.73|3397.6|3388.9|35
1631910440000|2021-09-17 20:27:20|3398.28|3389.58|3399.08|3390.38|3399.34|3390.64|3398.15|3389.45|34
1631910450000|2021-09-17 20:27:30|3398.7|3390|3398.2|3389.5|3399.17|3390.47|3398.2|3389.5|36
1631910460000|2021-09-17 20:27:40|3397.76|3389.06|3396.39|3387.69|3397.85|3389.15|3396.35|3387.65|32
1631910470000|2021-09-17 20:27:50|3396.37|3387.67|3396.8|3388.1|3396.8|3388.1|3396.37|3387.67|38
1631910480000|2021-09-17 20:28:00|3396.45|3387.75|3396.79|3388.09|3396.83|3388.13|3396.45|3387.75|32
1631910490000|2021-09-17 20:28:10|3396.78|3388.08|3396.66|3387.96|3396.81|3388.11|3396.38|3387.68|32
1631910500000|2021-09-17 20:28:20|3396.47|3387.77|3396.78|3388.08|3396.8|3388.1|3396.47|3387.77|28
1631910510000|2021-09-17 20:28:30|3396.66|3387.96|3394.57|3385.87|3396.88|3388.18|3394.57|3385.87|35
1631910520000|2021-09-17 20:28:40|3393.51|3384.81|3393.26|3384.56|3393.65|3384.95|3392|3383.3|37
1631910530000|2021-09-17 20:28:50|3393.21|3384.51|3392.44|3383.74|3393.43|3384.73|3392.23|3383.53|38
1631910540000|2021-09-17 20:29:00|3392.43|3383.73|3390.43|3381.73|3392.49|3383.79|3390.26|3381.56|36
1631910550000|2021-09-17 20:29:10|3390.44|3381.74|3390.2|3381.5|3390.89|3382.19|3390.2|3381.5|36
1631910560000|2021-09-17 20:29:20|3390.22|3381.52|3390.01|3381.31|3390.22|3381.52|3389.96|3381.26|26
1631910570000|2021-09-17 20:29:30|3390.03|3381.33|3386.89|3378.19|3390.03|3381.33|3386.76|3378.06|37
1631910580000|2021-09-17 20:29:40|3386.81|3378.11|3386.71|3378.01|3387.07|3378.37|3386.67|3377.97|35
1631910590000|2021-09-17 20:29:50|3386.74|3378.04|3388.99|3380.29|3389.55|3380.85|3386.74|3378.04|33
1631910600000|2021-09-17 20:30:00|3389.2|3380.5|3386.63|3377.93|3390.8|3382.1|3386.62|3377.92|39
1631910610000|2021-09-17 20:30:10|3385.96|3377.26|3384.85|3376.15|3386.35|3377.65|3384.71|3376.01|37
1631910620000|2021-09-17 20:30:20|3384.75|3376.05|3383.99|3375.29|3384.85|3376.15|3383.99|3375.29|34
1631910630000|2021-09-17 20:30:30|3383.86|3375.16|3381.19|3372.49|3383.86|3375.16|3379.64|3370.94|40
1631910640000|2021-09-17 20:30:40|3381.28|3372.58|3381.76|3373.06|3383.19|3374.49|3381.28|3372.58|36
1631910650000|2021-09-17 20:30:50|3382|3373.3|3383.72|3375.02|3383.72|3375.02|3381.97|3373.27|31
1631910660000|2021-09-17 20:31:00|3384.04|3375.34|3383.97|3375.27|3384.89|3376.19|3383.83|3375.13|37
1631910670000|2021-09-17 20:31:10|3383.96|3375.26|3389.49|3380.79|3389.49|3380.79|3383.96|3375.26|35
1631910680000|2021-09-17 20:31:20|3388.73|3380.03|3389.32|3380.62|3390.35|3381.65|3388.73|3380.03|32
1631910690000|2021-09-17 20:31:30|3389.4|3380.7|3388.71|3380.01|3389.75|3381.05|3388.56|3379.86|39
1631910700000|2021-09-17 20:31:40|3388.53|3379.83|3390.54|3381.84|3390.54|3381.84|3388.5|3379.8|37
1631910710000|2021-09-17 20:31:50|3390.35|3381.65|3390.49|3381.79|3390.67|3381.97|3390.13|3381.43|36
1631910720000|2021-09-17 20:32:00|3390.79|3382.09|3390.96|3382.26|3391.28|3382.58|3390.19|3381.49|32
1631910730000|2021-09-17 20:32:10|3390.76|3382.06|3393.63|3384.93|3393.76|3385.06|3390.76|3382.06|35
1631910740000|2021-09-17 20:32:20|3393.61|3384.91|3394.77|3386.07|3394.96|3386.26|3393.47|3384.77|34
1631910750000|2021-09-17 20:32:30|3394.89|3386.19|3394.41|3385.71|3396.15|3387.45|3394.16|3385.46|37
1631910760000|2021-09-17 20:32:40|3394.55|3385.85|3393.4|3384.7|3395.15|3386.45|3393.4|3384.7|36
1631910770000|2021-09-17 20:32:50|3393.41|3384.71|3393.91|3385.21|3394.41|3385.71|3393.39|3384.69|35
1631910780000|2021-09-17 20:33:00|3393.97|3385.27|3394.18|3385.48|3394.25|3385.55|3393.6|3384.9|32
1631910790000|2021-09-17 20:33:10|3394.13|3385.43|3395.21|3386.51|3395.31|3386.61|3394.01|3385.31|33
1631910800000|2021-09-17 20:33:20|3395.51|3386.81|3397.33|3388.63|3397.39|3388.69|3395.51|3386.81|26
1631910810000|2021-09-17 20:33:30|3397.41|3388.71|3398.04|3389.34|3398.35|3389.65|3397.24|3388.54|22
1631910820000|2021-09-17 20:33:40|3398.17|3389.47|3399.04|3390.34|3399.08|3390.38|3397.75|3389.05|23
1631910830000|2021-09-17 20:33:50|3399.03|3390.33|3400.08|3391.38|3400.18|3391.48|3398.64|3389.94|25
1631910840000|2021-09-17 20:34:00|3400.1|3391.4|3400.15|3391.45|3400.3|3391.6|3399.26|3390.56|25
1631910850000|2021-09-17 20:34:10|3400.23|3391.53|3400.9|3392.2|3401.12|3392.42|3399.95|3391.25|23
1631910860000|2021-09-17 20:34:20|3400.89|3392.19|3399.74|3391.04|3400.89|3392.19|3399.27|3390.57|37
1631910870000|2021-09-17 20:34:30|3399.66|3390.96|3397.9|3389.2|3399.8|3391.1|3397.9|3389.2|35
1631910880000|2021-09-17 20:34:40|3397.93|3389.23|3400.63|3391.93|3400.71|3392.01|3397.85|3389.15|38
1631910890000|2021-09-17 20:34:50|3400.77|3392.07|3401.6|3392.9|3401.71|3393.01|3400.55|3391.85|32
1631910900000|2021-09-17 20:35:00|3401.65|3392.95|3398.65|3389.95|3401.65|3392.95|3398.64|3389.94|38
1631910910000|2021-09-17 20:35:10|3398.64|3389.94|3396.65|3387.95|3398.64|3389.94|3396.65|3387.95|35
1631910920000|2021-09-17 20:35:20|3396.7|3388|3397.93|3389.23|3397.93|3389.23|3396.68|3387.98|29
1631910930000|2021-09-17 20:35:30|3397.92|3389.22|3398.38|3389.68|3398.48|3389.78|3397.92|3389.22|21
1631910940000|2021-09-17 20:35:40|3398.36|3389.66|3398.48|3389.78|3398.5|3389.8|3397.67|3388.97|19
1631910950000|2021-09-17 20:35:50|3398.47|3389.77|3396.91|3388.21|3398.5|3389.8|3396.91|3388.21|23
1631910960000|2021-09-17 20:36:00|3396.86|3388.16|3397.93|3389.23|3397.93|3389.23|3396.42|3387.72|25
1631910970000|2021-09-17 20:36:10|3398|3389.3|3398.16|3389.46|3398.21|3389.51|3397.25|3388.55|34
1631910980000|2021-09-17 20:36:20|3398.02|3389.32|3398.08|3389.38|3398.53|3389.83|3397.93|3389.23|22
1631910990000|2021-09-17 20:36:30|3397.99|3389.29|3400.24|3391.54|3400.24|3391.54|3397.99|3389.29|32
1631911000000|2021-09-17 20:36:40|3399.97|3391.27|3401.4|3392.7|3401.93|3393.23|3399.85|3391.15|31
1631911010000|2021-09-17 20:36:50|3401.57|3392.87|3402.05|3393.35|3402.25|3393.55|3401.4|3392.7|29
1631911020000|2021-09-17 20:37:00|3402.06|3393.36|3401.57|3392.87|3402.16|3393.46|3400.86|3392.16|35
1631911030000|2021-09-17 20:37:10|3401.56|3392.86|3399.92|3391.22|3401.57|3392.87|3399.92|3391.22|28
1631911040000|2021-09-17 20:37:20|3399.91|3391.21|3399.89|3391.19|3400.24|3391.54|3399.86|3391.16|27
1631911050000|2021-09-17 20:37:30|3399.97|3391.27|3398.65|3389.95|3400.15|3391.45|3398.65|3389.95|25
1631911060000|2021-09-17 20:37:40|3398.64|3389.94|3398.14|3389.44|3398.64|3389.94|3398.11|3389.41|34
1631911070000|2021-09-17 20:37:50|3398.09|3389.39|3398.64|3389.94|3399.56|3390.86|3397.98|3389.28|35
1631911080000|2021-09-17 20:38:00|3398.58|3389.88|3398.04|3389.34|3398.6|3389.9|3398|3389.3|28
1631911090000|2021-09-17 20:38:10|3398.02|3389.32|3400.5|3391.8|3400.74|3392.04|3398.02|3389.32|35
1631911100000|2021-09-17 20:38:20|3400.49|3391.79|3401.08|3392.38|3401.08|3392.38|3400.08|3391.38|28
1631911110000|2021-09-17 20:38:30|3401.27|3392.57|3399.65|3390.95|3401.45|3392.75|3399.65|3390.95|34
1631911120000|2021-09-17 20:38:40|3399.64|3390.94|3399.95|3391.25|3400.37|3391.67|3399.64|3390.94|30
1631911130000|2021-09-17 20:38:50|3399.97|3391.27|3400.32|3391.62|3400.45|3391.75|3399.92|3391.22|34
1631911140000|2021-09-17 20:39:00|3400.3|3391.6|3399.93|3391.23|3400.34|3391.64|3399.92|3391.22|25
1631911150000|2021-09-17 20:39:10|3399.91|3391.21|3399.89|3391.19|3400.05|3391.35|3399.87|3391.17|14
1631911160000|2021-09-17 20:39:20|3399.88|3391.18|3401.02|3392.32|3401.06|3392.36|3399.88|3391.18|26
1631911170000|2021-09-17 20:39:30|3401.13|3392.43|3401.18|3392.48|3401.35|3392.65|3400.96|3392.26|29
1631911180000|2021-09-17 20:39:40|3401.17|3392.47|3399.64|3390.94|3401.21|3392.51|3399.64|3390.94|26
1631911190000|2021-09-17 20:39:50|3399.63|3390.93|3399.51|3390.81|3399.63|3390.93|3399.5|3390.8|27
1631911200000|2021-09-17 20:40:00|3399.52|3390.82|3398.57|3389.87|3399.54|3390.84|3398.55|3389.85|34
1631911210000|2021-09-17 20:40:10|3398.55|3389.85|3398.08|3389.38|3398.6|3389.9|3398.07|3389.37|26
1631911220000|2021-09-17 20:40:20|3397.85|3389.15|3398.23|3389.53|3398.25|3389.55|3397.5|3388.8|32
1631911230000|2021-09-17 20:40:30|3398.19|3389.49|3397.85|3389.15|3398.31|3389.61|3397.75|3389.05|35
1631911240000|2021-09-17 20:40:40|3397.65|3388.95|3397.24|3388.54|3397.65|3388.95|3397.17|3388.47|28
1631911250000|2021-09-17 20:40:50|3397.11|3388.41|3397.04|3388.34|3397.11|3388.41|3396.84|3388.14|26
1631911260000|2021-09-17 20:41:00|3397.03|3388.33|3397.06|3388.36|3397.06|3388.36|3396.96|3388.26|15
1631911270000|2021-09-17 20:41:10|3397.07|3388.37|3396.96|3388.26|3397.1|3388.4|3396.87|3388.17|19
1631911280000|2021-09-17 20:41:20|3396.97|3388.27|3397.87|3389.17|3397.97|3389.27|3396.97|3388.27|24
1631911290000|2021-09-17 20:41:30|3397.9|3389.2|3398.02|3389.32|3398.2|3389.5|3397.9|3389.2|25
1631911300000|2021-09-17 20:41:40|3398.07|3389.37|3397.83|3389.13|3398.07|3389.37|3397.75|3389.05|19
1631911310000|2021-09-17 20:41:50|3397.94|3389.24|3397.22|3388.52|3397.94|3389.24|3397.22|3388.52|25
1631911320000|2021-09-17 20:42:00|3397.3|3388.6|3397.33|3388.63|3397.37|3388.67|3397.26|3388.56|32
1631911330000|2021-09-17 20:42:10|3397.3|3388.6|3397.7|3389|3397.7|3389|3397.24|3388.54|34
1631911340000|2021-09-17 20:42:20|3397.58|3388.88|3397.84|3389.14|3398.01|3389.31|3397.58|3388.88|26
1631911350000|2021-09-17 20:42:30|3397.87|3389.17|3397.97|3389.27|3398|3389.3|3397.87|3389.17|21
1631911360000|2021-09-17 20:42:40|3397.95|3389.25|3397.57|3388.87|3397.99|3389.29|3397.57|3388.87|26
1631911370000|2021-09-17 20:42:50|3397.63|3388.93|3397.73|3389.03|3397.78|3389.08|3397.58|3388.88|23
1631911380000|2021-09-17 20:43:00|3397.78|3389.08|3397.75|3389.05|3397.79|3389.09|3397.74|3389.04|15
1631911390000|2021-09-17 20:43:10|3397.74|3389.04|3397.32|3388.62|3397.75|3389.05|3397.19|3388.49|29
1631911400000|2021-09-17 20:43:20|3397.35|3388.65|3397.39|3388.69|3397.39|3388.69|3396.92|3388.22|30
1631911410000|2021-09-17 20:43:30|3397.4|3388.7|3397.42|3388.72|3397.57|3388.87|3397.38|3388.68|28
1631911420000|2021-09-17 20:43:40|3397.35|3388.65|3397.66|3388.96|3397.67|3388.97|3397.35|3388.65|26
1631911430000|2021-09-17 20:43:50|3397.65|3388.95|3397.56|3388.86|3397.65|3388.95|3397.56|3388.86|25
1631911440000|2021-09-17 20:44:00|3397.58|3388.88|3397.54|3388.84|3397.65|3388.95|3397.53|3388.83|24
1631911450000|2021-09-17 20:44:10|3397.58|3388.88|3397.67|3388.97|3397.7|3389|3397.55|3388.85|17
1631911460000|2021-09-17 20:44:20|3397.68|3388.98|3399.12|3390.42|3399.26|3390.56|3397.68|3388.98|30
1631911470000|2021-09-17 20:44:30|3399.13|3390.43|3400.8|3392.1|3400.81|3392.11|3399.06|3390.36|30
1631911480000|2021-09-17 20:44:40|3400.85|3392.15|3401.6|3392.9|3401.75|3393.05|3400.79|3392.09|32
1631911490000|2021-09-17 20:44:50|3401.7|3393|3401.27|3392.57|3401.7|3393|3400.83|3392.13|25
1631911500000|2021-09-17 20:45:00|3401.2|3392.5|3400.43|3391.73|3401.47|3392.77|3400.42|3391.72|29
1631911510000|2021-09-17 20:45:10|3400.35|3391.65|3399.41|3390.71|3400.35|3391.65|3399.08|3390.38|32
1631911520000|2021-09-17 20:45:20|3399.47|3390.77|3399.47|3390.77|3399.82|3391.12|3399.43|3390.73|25
1631911530000|2021-09-17 20:45:30|3399.55|3390.85|3398.84|3390.14|3399.68|3390.98|3398.84|3390.14|31
1631911540000|2021-09-17 20:45:40|3398.86|3390.16|3398.85|3390.15|3399.12|3390.42|3398.73|3390.03|20
1631911550000|2021-09-17 20:45:50|3398.75|3390.05|3399.26|3390.56|3399.31|3390.61|3398.75|3390.05|23
1631911560000|2021-09-17 20:46:00|3399.28|3390.58|3398.89|3390.19|3399.28|3390.58|3398.76|3390.06|18
1631911570000|2021-09-17 20:46:10|3398.99|3390.29|3398.97|3390.27|3399.21|3390.51|3398.97|3390.27|11
1631911580000|2021-09-17 20:46:20|3399.04|3390.34|3398.98|3390.28|3399.08|3390.38|3398.75|3390.05|21
1631911590000|2021-09-17 20:46:30|3399.01|3390.31|3399.1|3390.4|3399.51|3390.81|3398.97|3390.27|25
1631911600000|2021-09-17 20:46:40|3399.12|3390.42|3398.96|3390.26|3399.12|3390.42|3398.93|3390.23|12
1631911610000|2021-09-17 20:46:50|3399.02|3390.32|3399.08|3390.38|3399.12|3390.42|3399|3390.3|21
1631911620000|2021-09-17 20:47:00|3399.06|3390.36|3396.19|3387.49|3399.08|3390.38|3396.14|3387.44|37
1631911630000|2021-09-17 20:47:10|3396.15|3387.45|3396.35|3387.65|3396.38|3387.68|3396.02|3387.32|36
1631911640000|2021-09-17 20:47:20|3396.42|3387.72|3396.27|3387.57|3396.47|3387.77|3396.26|3387.56|36
1631911650000|2021-09-17 20:47:30|3396.24|3387.54|3395.48|3386.78|3396.32|3387.62|3395.48|3386.78|28
1631911660000|2021-09-17 20:47:40|3395.52|3386.82|3396.11|3387.41|3396.26|3387.56|3395.52|3386.82|32
1631911670000|2021-09-17 20:47:50|3396.1|3387.4|3396.15|3387.45|3396.22|3387.52|3395.89|3387.19|29
1631911680000|2021-09-17 20:48:00|3395.98|3387.28|3396.07|3387.37|3396.14|3387.44|3395.97|3387.27|22
1631911690000|2021-09-17 20:48:10|3396.04|3387.34|3395.96|3387.26|3396.11|3387.41|3395.78|3387.08|29
1631911700000|2021-09-17 20:48:20|3395.94|3387.24|3396.17|3387.47|3396.22|3387.52|3395.9|3387.2|23
1631911710000|2021-09-17 20:48:30|3396.13|3387.43|3395.9|3387.2|3396.13|3387.43|3395.73|3387.03|30
1631911720000|2021-09-17 20:48:40|3395.86|3387.16|3395.67|3386.97|3395.86|3387.16|3395.66|3386.96|18
1631911730000|2021-09-17 20:48:50|3395.68|3386.98|3395.21|3386.51|3395.68|3386.98|3395.21|3386.51|20
1631911740000|2021-09-17 20:49:00|3395.18|3386.48|3395.7|3387|3395.71|3387.01|3394.97|3386.27|21
1631911750000|2021-09-17 20:49:10|3395.68|3386.98|3395.77|3387.07|3395.93|3387.23|3395.67|3386.97|20
1631911760000|2021-09-17 20:49:20|3395.73|3387.03|3393.18|3384.48|3395.82|3387.12|3393.15|3384.45|28
1631911770000|2021-09-17 20:49:30|3393.38|3384.68|3391.93|3383.23|3393.38|3384.68|3391.81|3383.11|35
1631911780000|2021-09-17 20:49:40|3392.17|3383.47|3391.92|3383.22|3392.39|3383.69|3391.84|3383.14|28
1631911790000|2021-09-17 20:49:50|3391.9|3383.2|3390.68|3381.98|3391.93|3383.23|3390.68|3381.98|21
1631911800000|2021-09-17 20:50:00|3390.7|3382|3390.04|3381.34|3390.7|3382|3390.04|3381.34|28
1631911810000|2021-09-17 20:50:10|3390.06|3381.36|3389.8|3381.1|3390.06|3381.36|3389.76|3381.06|32
1631911820000|2021-09-17 20:50:20|3389.78|3381.08|3389.82|3381.12|3389.85|3381.15|3389.75|3381.05|24
1631911830000|2021-09-17 20:50:30|3389.81|3381.11|3389.87|3381.17|3389.87|3381.17|3389.75|3381.05|26
1631911840000|2021-09-17 20:50:40|3389.82|3381.12|3390.17|3381.47|3390.32|3381.62|3389.81|3381.11|28
1631911850000|2021-09-17 20:50:50|3390.16|3381.46|3389.96|3381.26|3390.16|3381.46|3389.72|3381.02|30
1631911860000|2021-09-17 20:51:00|3389.95|3381.25|3389.82|3381.12|3390.03|3381.33|3389.81|3381.11|25
1631911870000|2021-09-17 20:51:10|3389.81|3381.11|3389.78|3381.08|3389.92|3381.22|3389.76|3381.06|20
1631911880000|2021-09-17 20:51:20|3389.77|3381.07|3389.81|3381.11|3389.82|3381.12|3389.72|3381.02|18
1631911890000|2021-09-17 20:51:30|3389.8|3381.1|3389.38|3380.68|3389.85|3381.15|3389.36|3380.66|27
1631911900000|2021-09-17 20:51:40|3389.39|3380.69|3389.51|3380.81|3389.54|3380.84|3389.35|3380.65|27
1631911910000|2021-09-17 20:51:50|3389.49|3380.79|3389.48|3380.78|3389.59|3380.89|3389.47|3380.77|24
1631911920000|2021-09-17 20:52:00|3389.49|3380.79|3389.46|3380.76|3389.49|3380.79|3389.46|3380.76|11
1631948400000|2021-09-18 07:00:00|3500.45|3491.75|3503.63|3494.93|3503.63|3494.93|3500.28|3491.58|35
1631948410000|2021-09-18 07:00:10|3503.7|3495|3504.26|3495.56|3504.27|3495.57|3503.7|3495|19
1631948420000|2021-09-18 07:00:20|3504.29|3495.59|3504.25|3495.55|3504.29|3495.59|3504.08|3495.38|33
1631948430000|2021-09-18 07:00:30|3504.22|3495.52|3504|3495.3|3504.24|3495.54|3503.86|3495.16|29
1631948440000|2021-09-18 07:00:40|3504.01|3495.31|3503.92|3495.22|3504.06|3495.36|3503.9|3495.2|22
1631948450000|2021-09-18 07:00:50|3503.94|3495.24|3504.05|3495.35|3504.09|3495.39|3503.94|3495.24|25
1631948460000|2021-09-18 07:01:00|3504.04|3495.34|3504.2|3495.5|3504.35|3495.65|3504.01|3495.31|22
1631948470000|2021-09-18 07:01:10|3504.15|3495.45|3504.04|3495.34|3504.28|3495.58|3504.01|3495.31|35
1631948480000|2021-09-18 07:01:20|3504.07|3495.37|3503.57|3494.87|3504.13|3495.43|3503.57|3494.87|29
1631948490000|2021-09-18 07:01:30|3503.64|3494.94|3503.4|3494.7|3503.79|3495.09|3503.31|3494.61|32
1631948500000|2021-09-18 07:01:40|3503.37|3494.67|3503.31|3494.61|3503.38|3494.68|3503.24|3494.54|25
1631948510000|2021-09-18 07:01:50|3503.3|3494.6|3502.1|3493.4|3503.31|3494.61|3502.1|3493.4|18
1631948520000|2021-09-18 07:02:00|3502.03|3493.33|3500.6|3491.9|3502.03|3493.33|3500.57|3491.87|34
1631948530000|2021-09-18 07:02:10|3500.59|3491.89|3500.57|3491.87|3500.61|3491.91|3500.56|3491.86|8
1631948540000|2021-09-18 07:02:20|3500.6|3491.9|3500.73|3492.03|3500.96|3492.26|3500.6|3491.9|24
1631948550000|2021-09-18 07:02:30|3500.69|3491.99|3500.8|3492.1|3500.97|3492.27|3500.69|3491.99|32
1631948560000|2021-09-18 07:02:40|3500.85|3492.15|3500.72|3492.02|3501.14|3492.44|3500.39|3491.69|30
1631948570000|2021-09-18 07:02:50|3500.75|3492.05|3501.42|3492.72|3501.47|3492.77|3500.69|3491.99|28
1631948580000|2021-09-18 07:03:00|3501.39|3492.69|3501.49|3492.79|3501.51|3492.81|3501.38|3492.68|27
1631948590000|2021-09-18 07:03:10|3501.56|3492.86|3501.81|3493.11|3501.82|3493.12|3501.49|3492.79|22
1631948600000|2021-09-18 07:03:20|3501.86|3493.16|3502.39|3493.69|3502.53|3493.83|3501.86|3493.16|30
1631948610000|2021-09-18 07:03:30|3502.41|3493.71|3502.37|3493.67|3502.42|3493.72|3502.23|3493.53|26
1631948620000|2021-09-18 07:03:40|3502.46|3493.76|3503.25|3494.55|3503.39|3494.69|3502.46|3493.76|29
1631948630000|2021-09-18 07:03:50|3503.26|3494.56|3503.29|3494.59|3503.3|3494.6|3503.23|3494.53|19
1631948640000|2021-09-18 07:04:00|3503.31|3494.61|3503.58|3494.88|3503.61|3494.91|3503.31|3494.61|25
1631948650000|2021-09-18 07:04:10|3503.44|3494.74|3503.35|3494.65|3503.48|3494.78|3503.35|3494.65|17
1631948660000|2021-09-18 07:04:20|3503.33|3494.63|3503.41|3494.71|3503.46|3494.76|3503.33|3494.63|17
1631948670000|2021-09-18 07:04:30|3503.25|3494.55|3503.06|3494.36|3503.25|3494.55|3502.87|3494.17|26
1631948680000|2021-09-18 07:04:40|3503.03|3494.33|3501.66|3492.96|3503.07|3494.37|3501.66|3492.96|34
1631948690000|2021-09-18 07:04:50|3501.69|3492.99|3501.57|3492.87|3501.69|3492.99|3501.43|3492.73|23
1631948700000|2021-09-18 07:05:00|3501.6|3492.9|3502.63|3493.93|3502.63|3493.93|3501.6|3492.9|19
1631948710000|2021-09-18 07:05:10|3502.64|3493.94|3502.65|3493.95|3502.67|3493.97|3502.59|3493.89|26
1631948720000|2021-09-18 07:05:20|3502.62|3493.92|3503.31|3494.61|3503.31|3494.61|3502.62|3493.92|23
1631948730000|2021-09-18 07:05:30|3503.32|3494.62|3503.42|3494.72|3503.46|3494.76|3503.27|3494.57|11
1631948740000|2021-09-18 07:05:40|3503.44|3494.74|3503.87|3495.17|3503.87|3495.17|3503.43|3494.73|15
1631948750000|2021-09-18 07:05:50|3504.06|3495.36|3504.09|3495.39|3504.23|3495.53|3504|3495.3|27
1631948760000|2021-09-18 07:06:00|3504.08|3495.38|3504.34|3495.64|3504.4|3495.7|3504.08|3495.38|19
1631948770000|2021-09-18 07:06:10|3504.32|3495.62|3504.36|3495.66|3504.38|3495.68|3504.26|3495.56|23
1631948780000|2021-09-18 07:06:20|3504.37|3495.67|3504.41|3495.71|3504.41|3495.71|3504.24|3495.54|33
1631948790000|2021-09-18 07:06:30|3504.4|3495.7|3504.78|3496.08|3504.78|3496.08|3504.35|3495.65|19
1631948800000|2021-09-18 07:06:40|3504.77|3496.07|3504.17|3495.47|3504.82|3496.12|3504.01|3495.31|21
1631948810000|2021-09-18 07:06:50|3504.12|3495.42|3503.19|3494.49|3504.16|3495.46|3503.05|3494.35|33
1631948820000|2021-09-18 07:07:00|3503.2|3494.5|3503.21|3494.51|3503.27|3494.57|3503.19|3494.49|11
1631948830000|2021-09-18 07:07:10|3503.19|3494.49|3504.74|3496.04|3504.78|3496.08|3503.19|3494.49|32
1631948840000|2021-09-18 07:07:20|3504.73|3496.03|3504.94|3496.24|3504.98|3496.28|3504.73|3496.03|24
1631948850000|2021-09-18 07:07:30|3504.69|3495.99|3503.43|3494.73|3504.69|3495.99|3503.4|3494.7|37
1631948860000|2021-09-18 07:07:40|3503.41|3494.71|3503.22|3494.52|3504.19|3495.49|3503.16|3494.46|34
1631948870000|2021-09-18 07:07:50|3503.27|3494.57|3504.01|3495.31|3504.04|3495.34|3503.27|3494.57|25
1631948880000|2021-09-18 07:08:00|3503.99|3495.29|3504.34|3495.64|3504.35|3495.65|3503.97|3495.27|22
1631948890000|2021-09-18 07:08:10|3504.35|3495.65|3504.23|3495.53|3504.43|3495.73|3504.23|3495.53|18
1631948900000|2021-09-18 07:08:20|3504.25|3495.55|3504.33|3495.63|3504.37|3495.67|3504.18|3495.48|21
1631948910000|2021-09-18 07:08:30|3504.34|3495.64|3503.96|3495.26|3504.42|3495.72|3503.77|3495.07|31
1631948920000|2021-09-18 07:08:40|3503.89|3495.19|3503.96|3495.26|3503.97|3495.27|3503.81|3495.11|31
1631948930000|2021-09-18 07:08:50|3504|3495.3|3504.03|3495.33|3504.09|3495.39|3503.9|3495.2|27
1631948940000|2021-09-18 07:09:00|3504.07|3495.37|3504.1|3495.4|3504.12|3495.42|3503.88|3495.18|28
1631948950000|2021-09-18 07:09:10|3504.07|3495.37|3503.83|3495.13|3504.1|3495.4|3503.83|3495.13|15
1631948960000|2021-09-18 07:09:20|3503.82|3495.12|3504.09|3495.39|3504.13|3495.43|3503.82|3495.12|16
1631948970000|2021-09-18 07:09:30|3504.05|3495.35|3504.1|3495.4|3504.16|3495.46|3504.05|3495.35|20
1631948980000|2021-09-18 07:09:40|3504.09|3495.39|3504.05|3495.35|3504.14|3495.44|3503.99|3495.29|26
1631948990000|2021-09-18 07:09:50|3504.08|3495.38|3504.12|3495.42|3504.17|3495.47|3504.05|3495.35|28
1631949000000|2021-09-18 07:10:00|3504.16|3495.46|3504.66|3495.96|3504.66|3495.96|3504.16|3495.46|29
1631949010000|2021-09-18 07:10:10|3504.65|3495.95|3504.25|3495.55|3504.82|3496.12|3504.2|3495.5|34
1631949020000|2021-09-18 07:10:20|3504.18|3495.48|3504.17|3495.47|3504.29|3495.59|3504.06|3495.36|31
1631949030000|2021-09-18 07:10:30|3504.18|3495.48|3504.25|3495.55|3504.27|3495.57|3504.18|3495.48|21
1631949040000|2021-09-18 07:10:40|3504.28|3495.58|3504.62|3495.92|3504.66|3495.96|3504.27|3495.57|26
1631949050000|2021-09-18 07:10:50|3504.64|3495.94|3504.69|3495.99|3504.72|3496.02|3504.62|3495.92|17
1631949060000|2021-09-18 07:11:00|3504.7|3496|3504.54|3495.84|3504.76|3496.06|3504.54|3495.84|26
1631949070000|2021-09-18 07:11:10|3504.66|3495.96|3504.79|3496.09|3504.79|3496.09|3504.62|3495.92|23
1631949080000|2021-09-18 07:11:20|3504.85|3496.15|3505.07|3496.37|3505.1|3496.4|3504.84|3496.14|21
1631949090000|2021-09-18 07:11:30|3505.08|3496.38|3505.3|3496.6|3505.3|3496.6|3505.07|3496.37|13
1631949100000|2021-09-18 07:11:40|3505.24|3496.54|3505.41|3496.71|3505.41|3496.71|3505.24|3496.54|12
1631949110000|2021-09-18 07:11:50|3505.38|3496.68|3505.94|3497.24|3506.21|3497.51|3505.38|3496.68|27
1631949120000|2021-09-18 07:12:00|3505.9|3497.2|3505.75|3497.05|3506.12|3497.42|3505.75|3497.05|31
1631949130000|2021-09-18 07:12:10|3505.49|3496.79|3505.21|3496.51|3505.66|3496.96|3505|3496.3|35
1631949140000|2021-09-18 07:12:20|3505.23|3496.53|3505.1|3496.4|3505.57|3496.87|3504.96|3496.26|25
1631949150000|2021-09-18 07:12:30|3505.08|3496.38|3505.2|3496.5|3505.2|3496.5|3505|3496.3|30
1631949160000|2021-09-18 07:12:40|3505.12|3496.42|3504.82|3496.12|3505.18|3496.48|3504.23|3495.53|35
1631949170000|2021-09-18 07:12:50|3504.9|3496.2|3504.97|3496.27|3505|3496.3|3504.85|3496.15|27
1631949180000|2021-09-18 07:13:00|3505|3496.3|3505.55|3496.85|3505.63|3496.93|3504.95|3496.25|34
1631949190000|2021-09-18 07:13:10|3505.56|3496.86|3505.37|3496.67|3505.62|3496.92|3505.3|3496.6|20
1631949200000|2021-09-18 07:13:20|3505.33|3496.63|3505.43|3496.73|3505.53|3496.83|3505.33|3496.63|17
1631949210000|2021-09-18 07:13:30|3505.4|3496.7|3505.51|3496.81|3505.67|3496.97|3505.31|3496.61|30
1631949220000|2021-09-18 07:13:40|3505.52|3496.82|3505.49|3496.79|3505.58|3496.88|3505.46|3496.76|24
1631949230000|2021-09-18 07:13:50|3505.58|3496.88|3505.97|3497.27|3506.34|3497.64|3505.58|3496.88|28
1631949240000|2021-09-18 07:14:00|3506.02|3497.32|3507.02|3498.32|3507.02|3498.32|3505.98|3497.28|22
1631949250000|2021-09-18 07:14:10|3507|3498.3|3505.99|3497.29|3507.02|3498.32|3505.9|3497.2|23
1631949260000|2021-09-18 07:14:20|3506.02|3497.32|3506.17|3497.47|3506.72|3498.02|3506|3497.3|35
1631949270000|2021-09-18 07:14:30|3506.09|3497.39|3505.54|3496.84|3506.15|3497.45|3505.5|3496.8|25
1631949280000|2021-09-18 07:14:40|3505.55|3496.85|3505.47|3496.77|3505.55|3496.85|3505.2|3496.5|32
1631949290000|2021-09-18 07:14:50|3505.45|3496.75|3505.4|3496.7|3505.46|3496.76|3505.17|3496.47|29
1631949300000|2021-09-18 07:15:00|3505.49|3496.79|3505.49|3496.79|3505.68|3496.98|3505.32|3496.62|30
1631949310000|2021-09-18 07:15:10|3505.47|3496.77|3505.5|3496.8|3505.56|3496.86|3505.2|3496.5|30
1631949320000|2021-09-18 07:15:20|3505.47|3496.77|3505.36|3496.66|3505.52|3496.82|3505.16|3496.46|35
1631949330000|2021-09-18 07:15:30|3505.35|3496.65|3505.41|3496.71|3505.41|3496.71|3505.12|3496.42|30
1631949340000|2021-09-18 07:15:40|3505.37|3496.67|3505.38|3496.68|3505.39|3496.69|3505.22|3496.52|32
1631949350000|2021-09-18 07:15:50|3505.33|3496.63|3505.74|3497.04|3505.93|3497.23|3505.32|3496.62|33
1631949360000|2021-09-18 07:16:00|3505.75|3497.05|3505.67|3496.97|3505.81|3497.11|3505.66|3496.96|19
1631949370000|2021-09-18 07:16:10|3505.64|3496.94|3505.7|3497|3505.77|3497.07|3505.57|3496.87|32
1631949380000|2021-09-18 07:16:20|3505.69|3496.99|3505.73|3497.03|3505.73|3497.03|3505.6|3496.9|29
1631949390000|2021-09-18 07:16:30|3505.71|3497.01|3505.69|3496.99|3505.74|3497.04|3505.59|3496.89|22
1631949400000|2021-09-18 07:16:40|3505.68|3496.98|3507.65|3498.95|3507.66|3498.96|3505.66|3496.96|27
1631949410000|2021-09-18 07:16:50|3507.69|3498.99|3507.47|3498.77|3507.7|3499|3507.44|3498.74|26
1631949420000|2021-09-18 07:17:00|3507.48|3498.78|3507.55|3498.85|3507.61|3498.91|3507.48|3498.78|24
1631949430000|2021-09-18 07:17:10|3507.57|3498.87|3507.61|3498.91|3507.67|3498.97|3507.57|3498.87|21
1631949440000|2021-09-18 07:17:20|3507.6|3498.9|3507.54|3498.84|3507.67|3498.97|3507.48|3498.78|15
1631949450000|2021-09-18 07:17:30|3507.53|3498.83|3503.89|3495.19|3507.53|3498.83|3503.79|3495.09|34
1631949460000|2021-09-18 07:17:40|3503.88|3495.18|3507.15|3498.45|3508.25|3499.55|3503.88|3495.18|39
1631949470000|2021-09-18 07:17:50|3507.11|3498.41|3509.55|3500.85|3509.55|3500.85|3506.78|3498.08|38
1631949480000|2021-09-18 07:18:00|3509.45|3500.75|3508.7|3500|3509.64|3500.94|3508.62|3499.92|36
1631949490000|2021-09-18 07:18:10|3508.62|3499.92|3510.45|3501.75|3510.45|3501.75|3508.6|3499.9|34
1631949500000|2021-09-18 07:18:20|3510.32|3501.62|3511.03|3502.33|3511.03|3502.33|3510.29|3501.59|26
1631949510000|2021-09-18 07:18:30|3511.02|3502.32|3510.06|3501.36|3511.02|3502.32|3510.05|3501.35|23
1631949520000|2021-09-18 07:18:40|3510.13|3501.43|3508.94|3500.24|3510.13|3501.43|3508.59|3499.89|33
1631949530000|2021-09-18 07:18:50|3508.89|3500.19|3508.7|3500|3508.92|3500.22|3508.2|3499.5|35
1631949540000|2021-09-18 07:19:00|3508.77|3500.07|3508.33|3499.63|3508.78|3500.08|3508.29|3499.59|30
1631949550000|2021-09-18 07:19:10|3508.4|3499.7|3508.96|3500.26|3508.97|3500.27|3508.4|3499.7|29
1631949560000|2021-09-18 07:19:20|3508.95|3500.25|3508.38|3499.68|3508.95|3500.25|3508.35|3499.65|33
1631949570000|2021-09-18 07:19:30|3508.4|3499.7|3507.83|3499.13|3508.5|3499.8|3507.82|3499.12|25
1631949580000|2021-09-18 07:19:40|3507.82|3499.12|3508.58|3499.88|3508.58|3499.88|3507.51|3498.81|33
1631949590000|2021-09-18 07:19:50|3508.61|3499.91|3509.18|3500.48|3509.18|3500.48|3508.61|3499.91|28
1631949600000|2021-09-18 07:20:00|3509.14|3500.44|3510.74|3502.04|3510.85|3502.15|3509.14|3500.44|36
1631949610000|2021-09-18 07:20:10|3510.73|3502.03|3511.05|3502.35|3511.1|3502.4|3510.56|3501.86|29
1631949620000|2021-09-18 07:20:20|3511.07|3502.37|3510.51|3501.81|3511.07|3502.37|3510.23|3501.53|25
1631949630000|2021-09-18 07:20:30|3510.5|3501.8|3510.84|3502.14|3510.84|3502.14|3510.45|3501.75|36
1631949640000|2021-09-18 07:20:40|3510.83|3502.13|3510.2|3501.5|3510.83|3502.13|3509.81|3501.11|35
1631949650000|2021-09-18 07:20:50|3510.15|3501.45|3510.39|3501.69|3510.39|3501.69|3509.91|3501.21|30
1631949660000|2021-09-18 07:21:00|3510.47|3501.77|3510.23|3501.53|3510.54|3501.84|3510.23|3501.53|34
1631949670000|2021-09-18 07:21:10|3510.27|3501.57|3509.67|3500.97|3510.27|3501.57|3509.58|3500.88|33
1631949680000|2021-09-18 07:21:20|3509.69|3500.99|3509.42|3500.72|3509.69|3500.99|3509.42|3500.72|30
1631949690000|2021-09-18 07:21:30|3509.33|3500.63|3512.5|3503.8|3512.5|3503.8|3509.33|3500.63|34
1631949700000|2021-09-18 07:21:40|3512.47|3503.77|3513.75|3505.05|3513.94|3505.24|3512.46|3503.76|37
1631949710000|2021-09-18 07:21:50|3513.69|3504.99|3513.37|3504.67|3513.69|3504.99|3513.25|3504.55|35
1631949720000|2021-09-18 07:22:00|3513.42|3504.72|3513.92|3505.22|3514.05|3505.35|3513.34|3504.64|31
1631949730000|2021-09-18 07:22:10|3513.93|3505.23|3514.54|3505.84|3514.54|3505.84|3513.93|3505.23|27
1631949740000|2021-09-18 07:22:20|3514.65|3505.95|3514.91|3506.21|3514.97|3506.27|3514.64|3505.94|30
1631949750000|2021-09-18 07:22:30|3514.93|3506.23|3515.11|3506.41|3515.17|3506.47|3514.89|3506.19|30
1631949760000|2021-09-18 07:22:40|3515.1|3506.4|3515.21|3506.51|3515.22|3506.52|3514.89|3506.19|34
1631949770000|2021-09-18 07:22:50|3515.25|3506.55|3517.25|3508.55|3517.26|3508.56|3515.25|3506.55|27
1631949780000|2021-09-18 07:23:00|3517.31|3508.61|3518.25|3509.55|3518.37|3509.67|3517.3|3508.6|33
1631949790000|2021-09-18 07:23:10|3518.26|3509.56|3515.84|3507.14|3518.26|3509.56|3515.84|3507.14|30
1631949800000|2021-09-18 07:23:20|3515.85|3507.15|3514.98|3506.28|3515.86|3507.16|3514.8|3506.1|36
1631949810000|2021-09-18 07:23:30|3515|3506.3|3514.22|3505.52|3515|3506.3|3514.18|3505.48|28
1631949820000|2021-09-18 07:23:40|3514.23|3505.53|3514.2|3505.5|3514.31|3505.61|3514.2|3505.5|16
1631949830000|2021-09-18 07:23:50|3514.21|3505.51|3514.17|3505.47|3514.59|3505.89|3514.17|3505.47|25
1631949840000|2021-09-18 07:24:00|3514.18|3505.48|3514.21|3505.51|3514.24|3505.54|3514.17|3505.47|18
1631949850000|2021-09-18 07:24:10|3514.22|3505.52|3512.91|3504.21|3514.22|3505.52|3512.9|3504.2|24
1631949860000|2021-09-18 07:24:20|3512.96|3504.26|3512.92|3504.22|3513.19|3504.49|3512.74|3504.04|29
1631949870000|2021-09-18 07:24:30|3512.9|3504.2|3513.21|3504.51|3513.26|3504.56|3512.76|3504.06|26
1631949880000|2021-09-18 07:24:40|3513.13|3504.43|3513.21|3504.51|3513.3|3504.6|3513|3504.3|23
1631949890000|2021-09-18 07:24:50|3513.22|3504.52|3513.07|3504.37|3513.22|3504.52|3512.92|3504.22|22
1631949900000|2021-09-18 07:25:00|3513.06|3504.36|3513.74|3505.04|3513.79|3505.09|3513.06|3504.36|17
1631949910000|2021-09-18 07:25:10|3513.81|3505.11|3514.15|3505.45|3514.88|3506.18|3513.8|3505.1|26
1631949920000|2021-09-18 07:25:20|3514.17|3505.47|3513.89|3505.19|3514.17|3505.47|3513.84|3505.14|23
1631949930000|2021-09-18 07:25:30|3513.84|3505.14|3513.46|3504.76|3513.87|3505.17|3513.32|3504.62|27
1631949940000|2021-09-18 07:25:40|3513.5|3504.8|3513.54|3504.84|3513.59|3504.89|3513.44|3504.74|22
1631949950000|2021-09-18 07:25:50|3513.53|3504.83|3513.56|3504.86|3513.59|3504.89|3513.42|3504.72|23
1631949960000|2021-09-18 07:26:00|3513.53|3504.83|3514.13|3505.43|3514.15|3505.45|3513.42|3504.72|29
1631949970000|2021-09-18 07:26:10|3514.12|3505.42|3513.65|3504.95|3514.17|3505.47|3513.63|3504.93|25
1631949980000|2021-09-18 07:26:20|3513.63|3504.93|3514.21|3505.51|3514.21|3505.51|3513.53|3504.83|17
1631949990000|2021-09-18 07:26:30|3514.15|3505.45|3514.57|3505.87|3515.06|3506.36|3514.15|3505.45|24
1631950000000|2021-09-18 07:26:40|3514.56|3505.86|3514.29|3505.59|3515.01|3506.31|3514.28|3505.58|28
1631950010000|2021-09-18 07:26:50|3514.3|3505.6|3514.25|3505.55|3514.31|3505.61|3514.21|3505.51|11
1631950020000|2021-09-18 07:27:00|3514.23|3505.53|3514.23|3505.53|3514.31|3505.61|3514.23|3505.53|7
1631950030000|2021-09-18 07:27:10|3514.24|3505.54|3514.28|3505.58|3514.36|3505.66|3514.24|3505.54|16
1631950040000|2021-09-18 07:27:20|3514.3|3505.6|3514.3|3505.6|3514.77|3506.07|3514.27|3505.57|29
1631950050000|2021-09-18 07:27:30|3514.27|3505.57|3513.79|3505.09|3514.29|3505.59|3513.77|3505.07|23
1631950060000|2021-09-18 07:27:40|3513.84|3505.14|3513.56|3504.86|3513.85|3505.15|3513.09|3504.39|32
1631950070000|2021-09-18 07:27:50|3513.55|3504.85|3513.99|3505.29|3514.05|3505.35|3513.55|3504.85|17
1631950080000|2021-09-18 07:28:00|3514.11|3505.41|3513.79|3505.09|3514.11|3505.41|3513.47|3504.77|31
1631950090000|2021-09-18 07:28:10|3513.76|3505.06|3513.56|3504.86|3513.8|3505.1|3512.99|3504.29|27
1631950100000|2021-09-18 07:28:20|3513.59|3504.89|3513.81|3505.11|3513.83|3505.13|3513.52|3504.82|29
1631950110000|2021-09-18 07:28:30|3513.71|3505.01|3513.61|3504.91|3513.71|3505.01|3513.47|3504.77|20
1631950120000|2021-09-18 07:28:40|3513.63|3504.93|3513.37|3504.67|3514.42|3505.72|3513.31|3504.61|31
1631950130000|2021-09-18 07:28:50|3513.39|3504.69|3513.41|3504.71|3513.45|3504.75|3513.22|3504.52|17
1631950140000|2021-09-18 07:29:00|3513.3|3504.6|3510.89|3502.19|3513.3|3504.6|3510.89|3502.19|21
1631950150000|2021-09-18 07:29:10|3510.85|3502.15|3511.13|3502.43|3511.49|3502.79|3510.84|3502.14|24
1631950160000|2021-09-18 07:29:20|3511.23|3502.53|3511.33|3502.63|3511.42|3502.72|3511.23|3502.53|28
1631950170000|2021-09-18 07:29:30|3511.36|3502.66|3511.23|3502.53|3511.36|3502.66|3511.23|3502.53|4
1631950180000|2021-09-18 07:29:40|3511.17|3502.47|3511.05|3502.35|3511.17|3502.47|3511.02|3502.32|15
1631950190000|2021-09-18 07:29:50|3510.97|3502.27|3510.56|3501.86|3510.97|3502.27|3510.22|3501.52|28
1631950200000|2021-09-18 07:30:00|3510.44|3501.74|3511.43|3502.73|3511.43|3502.73|3509.91|3501.21|31
1631950210000|2021-09-18 07:30:10|3511.55|3502.85|3511.39|3502.69|3511.55|3502.85|3511.12|3502.42|34
1631950220000|2021-09-18 07:30:20|3511.38|3502.68|3512.37|3503.67|3512.37|3503.67|3511.31|3502.61|29
1631950230000|2021-09-18 07:30:30|3512.36|3503.66|3512.53|3503.83|3512.54|3503.84|3512.34|3503.64|17
1631950240000|2021-09-18 07:30:40|3512.5|3503.8|3511.98|3503.28|3512.5|3503.8|3511.98|3503.28|10
1631950250000|2021-09-18 07:30:50|3511.92|3503.22|3511.43|3502.73|3511.94|3503.24|3511.34|3502.64|22
1631950260000|2021-09-18 07:31:00|3511.45|3502.75|3511.65|3502.95|3511.65|3502.95|3511.45|3502.75|18
1631950270000|2021-09-18 07:31:10|3511.64|3502.94|3510.96|3502.26|3511.64|3502.94|3510.79|3502.09|26
1631950280000|2021-09-18 07:31:20|3510.9|3502.2|3510.87|3502.17|3510.99|3502.29|3510.82|3502.12|24
1631950290000|2021-09-18 07:31:30|3510.86|3502.16|3512.95|3504.25|3512.99|3504.29|3510.71|3502.01|35
1631950300000|2021-09-18 07:31:40|3512.94|3504.24|3514.3|3505.6|3514.31|3505.61|3512.86|3504.16|22
1631950310000|2021-09-18 07:31:50|3514.25|3505.55|3515.44|3506.74|3515.52|3506.82|3514.25|3505.55|23
1631950320000|2021-09-18 07:32:00|3515.39|3506.69|3515.39|3506.69|3515.49|3506.79|3515.22|3506.52|25
1631950330000|2021-09-18 07:32:10|3515.41|3506.71|3515.58|3506.88|3515.67|3506.97|3515.38|3506.68|12
1631950340000|2021-09-18 07:32:20|3515.57|3506.87|3515.49|3506.79|3515.58|3506.88|3515.42|3506.72|16
1631950350000|2021-09-18 07:32:30|3515.51|3506.81|3515.5|3506.8|3515.6|3506.9|3515.44|3506.74|23
1631950360000|2021-09-18 07:32:40|3515.44|3506.74|3514.49|3505.79|3515.49|3506.79|3514.28|3505.58|33
1631950370000|2021-09-18 07:32:50|3514.47|3505.77|3513.31|3504.61|3514.5|3505.8|3513.31|3504.61|29
1631950380000|2021-09-18 07:33:00|3513.29|3504.59|3513.14|3504.44|3513.42|3504.72|3513.14|3504.44|18
1631950390000|2021-09-18 07:33:10|3513.07|3504.37|3511.8|3503.1|3513.09|3504.39|3511.78|3503.08|32
1631950400000|2021-09-18 07:33:20|3511.81|3503.11|3511.95|3503.25|3511.95|3503.25|3511.77|3503.07|19
1631950410000|2021-09-18 07:33:30|3511.94|3503.24|3511.84|3503.14|3511.94|3503.24|3511.83|3503.13|9
1631950420000|2021-09-18 07:33:40|3511.85|3503.15|3511.83|3503.13|3511.91|3503.21|3511.83|3503.13|6
1631950430000|2021-09-18 07:33:50|3511.84|3503.14|3510.98|3502.28|3511.84|3503.14|3510.98|3502.28|19
1631950440000|2021-09-18 07:34:00|3510.94|3502.24|3510.8|3502.1|3510.99|3502.29|3510.8|3502.1|17
1631950450000|2021-09-18 07:34:10|3510.82|3502.12|3510.89|3502.19|3510.89|3502.19|3510.76|3502.06|10
1631950460000|2021-09-18 07:34:20|3510.87|3502.17|3510.66|3501.96|3510.87|3502.17|3510.66|3501.96|11
1631950470000|2021-09-18 07:34:30|3510.69|3501.99|3510.06|3501.36|3510.7|3502|3509.84|3501.14|18
1631950480000|2021-09-18 07:34:40|3510.09|3501.39|3509.88|3501.18|3510.12|3501.42|3509.85|3501.15|17
1631950490000|2021-09-18 07:34:50|3509.89|3501.19|3508.03|3499.33|3509.99|3501.29|3507.99|3499.29|30
1631950500000|2021-09-18 07:35:00|3508.1|3499.4|3508.11|3499.41|3508.2|3499.5|3507.96|3499.26|30
1631950510000|2021-09-18 07:35:10|3508.09|3499.39|3507.29|3498.59|3508.09|3499.39|3507.1|3498.4|27
1631950520000|2021-09-18 07:35:20|3507.3|3498.6|3507.29|3498.59|3507.49|3498.79|3507.12|3498.42|32
1631950530000|2021-09-18 07:35:30|3507.22|3498.52|3507.18|3498.48|3507.36|3498.66|3507.15|3498.45|24
1631950540000|2021-09-18 07:35:40|3507.25|3498.55|3507.83|3499.13|3507.83|3499.13|3507.12|3498.42|25
1631950550000|2021-09-18 07:35:50|3507.81|3499.11|3507.15|3498.45|3507.88|3499.18|3507.15|3498.45|32
1631950560000|2021-09-18 07:36:00|3507.14|3498.44|3506.8|3498.1|3507.17|3498.47|3506.65|3497.95|32
1631950570000|2021-09-18 07:36:10|3506.85|3498.15|3507.24|3498.54|3507.51|3498.81|3506.77|3498.07|26
1631950580000|2021-09-18 07:36:20|3507.23|3498.53|3506.9|3498.2|3507.24|3498.54|3506.87|3498.17|31
1631950590000|2021-09-18 07:36:30|3506.86|3498.16|3506.87|3498.17|3506.91|3498.21|3506.49|3497.79|24
1631950600000|2021-09-18 07:36:40|3506.85|3498.15|3506.24|3497.54|3506.85|3498.15|3506.24|3497.54|31
1631950610000|2021-09-18 07:36:50|3506.26|3497.56|3506.46|3497.76|3506.55|3497.85|3506.16|3497.46|23
1631950620000|2021-09-18 07:37:00|3506.43|3497.73|3506.48|3497.78|3506.5|3497.8|3506.28|3497.58|34
1631950630000|2021-09-18 07:37:10|3506.49|3497.79|3506.68|3497.98|3506.71|3498.01|3506.42|3497.72|18
1631950640000|2021-09-18 07:37:20|3506.7|3498|3506.73|3498.03|3506.85|3498.15|3506.7|3498|15
1631950650000|2021-09-18 07:37:30|3506.75|3498.05|3506.74|3498.04|3506.87|3498.17|3506.7|3498|15
1631950660000|2021-09-18 07:37:40|3506.76|3498.06|3506.69|3497.99|3506.81|3498.11|3506.69|3497.99|11
1631950670000|2021-09-18 07:37:50|3506.72|3498.02|3506.68|3497.98|3506.78|3498.08|3506.67|3497.97|15
1631950680000|2021-09-18 07:38:00|3506.69|3497.99|3506.54|3497.84|3507|3498.3|3506.51|3497.81|23
1631950690000|2021-09-18 07:38:10|3506.55|3497.85|3506.58|3497.88|3506.59|3497.89|3506.52|3497.82|24
1631950700000|2021-09-18 07:38:20|3506.61|3497.91|3506.29|3497.59|3506.61|3497.91|3505.71|3497.01|25
1631950710000|2021-09-18 07:38:30|3506.35|3497.65|3506.16|3497.46|3506.35|3497.65|3506.07|3497.37|25
1631950720000|2021-09-18 07:38:40|3506.25|3497.55|3506.01|3497.31|3506.28|3497.58|3506.01|3497.31|17
1631950730000|2021-09-18 07:38:50|3506.04|3497.34|3504.43|3495.73|3506.11|3497.41|3504.43|3495.73|23
1631950740000|2021-09-18 07:39:00|3504.48|3495.78|3504.4|3495.7|3504.48|3495.78|3504.4|3495.7|15
1631950750000|2021-09-18 07:39:10|3504.42|3495.72|3505.25|3496.55|3505.28|3496.58|3504.38|3495.68|17
1631950760000|2021-09-18 07:39:20|3505.26|3496.56|3505.17|3496.47|3505.27|3496.57|3505.1|3496.4|18
1631950770000|2021-09-18 07:39:30|3505.16|3496.46|3505.09|3496.39|3505.22|3496.52|3505.02|3496.32|25
1631950780000|2021-09-18 07:39:40|3505.14|3496.44|3505.13|3496.43|3505.21|3496.51|3505.08|3496.38|16
1631950790000|2021-09-18 07:39:50|3505.1|3496.4|3505.14|3496.44|3505.16|3496.46|3505.1|3496.4|8
1631950800000|2021-09-18 07:40:00|3505.08|3496.38|3505.22|3496.52|3505.22|3496.52|3505.08|3496.38|10
1631950810000|2021-09-18 07:40:10|3505.21|3496.51|3505.72|3497.02|3505.72|3497.02|3505.21|3496.51|26
1631950820000|2021-09-18 07:40:20|3505.74|3497.04|3505.62|3496.92|3506.1|3497.4|3505.57|3496.87|23
1631950830000|2021-09-18 07:40:30|3505.57|3496.87|3505.59|3496.89|3505.69|3496.99|3505.55|3496.85|12
1631950840000|2021-09-18 07:40:40|3505.66|3496.96|3505.13|3496.43|3505.66|3496.96|3504.96|3496.26|28
1631950850000|2021-09-18 07:40:50|3505.12|3496.42|3504.75|3496.05|3505.12|3496.42|3504.75|3496.05|22
1631950860000|2021-09-18 07:41:00|3504.67|3495.97|3504.59|3495.89|3504.67|3495.97|3504.5|3495.8|28
1631950870000|2021-09-18 07:41:10|3504.6|3495.9|3504.59|3495.89|3504.61|3495.91|3504.51|3495.81|16
1631950880000|2021-09-18 07:41:20|3504.57|3495.87|3504.91|3496.21|3504.97|3496.27|3504.36|3495.66|20
1631950890000|2021-09-18 07:41:30|3504.84|3496.14|3504.91|3496.21|3504.96|3496.26|3504.82|3496.12|10
1631950900000|2021-09-18 07:41:40|3504.9|3496.2|3505.21|3496.51|3505.23|3496.53|3504.73|3496.03|25
1631950910000|2021-09-18 07:41:50|3505.12|3496.42|3505.13|3496.43|3505.27|3496.57|3505.03|3496.33|32
1631950920000|2021-09-18 07:42:00|3505.14|3496.44|3505.29|3496.59|3505.31|3496.61|3505.09|3496.39|22
1631950930000|2021-09-18 07:42:10|3505.31|3496.61|3504.87|3496.17|3505.31|3496.61|3504.87|3496.17|18
1631950940000|2021-09-18 07:42:20|3504.88|3496.18|3504.56|3495.86|3504.88|3496.18|3503.92|3495.22|18
1631950950000|2021-09-18 07:42:30|3504.25|3495.55|3504.16|3495.46|3504.56|3495.86|3504.07|3495.37|25
1631950960000|2021-09-18 07:42:40|3504.14|3495.44|3503.69|3494.99|3504.18|3495.48|3503.45|3494.75|29
1631950970000|2021-09-18 07:42:50|3503.72|3495.02|3503.07|3494.37|3503.72|3495.02|3503.04|3494.34|28
1631950980000|2021-09-18 07:43:00|3503.09|3494.39|3503.45|3494.75|3503.45|3494.75|3502.18|3493.48|29
1631950990000|2021-09-18 07:43:10|3503.78|3495.08|3503.87|3495.17|3503.98|3495.28|3503.64|3494.94|29
1631951000000|2021-09-18 07:43:20|3503.88|3495.18|3503.56|3494.86|3504.37|3495.67|3503.5|3494.8|34
1631951010000|2021-09-18 07:43:30|3503.26|3494.56|3502.93|3494.23|3503.47|3494.77|3502.61|3493.91|33
1631951020000|2021-09-18 07:43:40|3502.92|3494.22|3501.74|3493.04|3502.92|3494.22|3501.74|3493.04|25
1631951030000|2021-09-18 07:43:50|3501.77|3493.07|3501.82|3493.12|3501.9|3493.2|3501.77|3493.07|17
1631951040000|2021-09-18 07:44:00|3501.83|3493.13|3501.88|3493.18|3502.06|3493.36|3501.83|3493.13|19
1631951050000|2021-09-18 07:44:10|3501.86|3493.16|3501.21|3492.51|3501.86|3493.16|3501.18|3492.48|28
1631951060000|2021-09-18 07:44:20|3501.3|3492.6|3501.4|3492.7|3501.47|3492.77|3501.22|3492.52|23
1631951070000|2021-09-18 07:44:30|3501.37|3492.67|3501.31|3492.61|3501.42|3492.72|3501.28|3492.58|22
1631951080000|2021-09-18 07:44:40|3501.35|3492.65|3501.38|3492.68|3501.38|3492.68|3501.26|3492.56|27
1631951090000|2021-09-18 07:44:50|3501.47|3492.77|3501.29|3492.59|3501.47|3492.77|3501.27|3492.57|14
1631951100000|2021-09-18 07:45:00|3501.2|3492.5|3501.2|3492.5|3501.2|3492.5|3501.03|3492.33|24
1631951110000|2021-09-18 07:45:10|3501.21|3492.51|3502.03|3493.33|3502.03|3493.33|3501.21|3492.51|26
1631951120000|2021-09-18 07:45:20|3501.95|3493.25|3501.78|3493.08|3502.74|3494.04|3501.78|3493.08|36
1631951130000|2021-09-18 07:45:30|3501.83|3493.13|3502.04|3493.34|3502.21|3493.51|3501.8|3493.1|35
1631951140000|2021-09-18 07:45:40|3502|3493.3|3502.98|3494.28|3502.98|3494.28|3501.96|3493.26|32
1631951150000|2021-09-18 07:45:50|3502.94|3494.24|3502.51|3493.81|3502.94|3494.24|3501.99|3493.29|32
1631951160000|2021-09-18 07:46:00|3502.57|3493.87|3503.37|3494.67|3503.37|3494.67|3502.34|3493.64|31
1631951170000|2021-09-18 07:46:10|3503.19|3494.49|3504.39|3495.69|3504.39|3495.69|3503.19|3494.49|35
1631951180000|2021-09-18 07:46:20|3504.36|3495.66|3505.23|3496.53|3505.42|3496.72|3504.29|3495.59|35
1631951190000|2021-09-18 07:46:30|3505.18|3496.48|3505.65|3496.95|3505.88|3497.18|3505.14|3496.44|37
1631951200000|2021-09-18 07:46:40|3505.69|3496.99|3505.9|3497.2|3505.98|3497.28|3505.5|3496.8|33
1631951210000|2021-09-18 07:46:50|3505.88|3497.18|3505.93|3497.23|3505.93|3497.23|3505.82|3497.12|29
1631951220000|2021-09-18 07:47:00|3505.91|3497.21|3505.98|3497.28|3506.02|3497.32|3505.84|3497.14|29
1631951230000|2021-09-18 07:47:10|3505.99|3497.29|3506.07|3497.37|3506.11|3497.41|3505.94|3497.24|21
1631951240000|2021-09-18 07:47:20|3506.06|3497.36|3505.34|3496.64|3506.1|3497.4|3505.34|3496.64|23
1631951250000|2021-09-18 07:47:30|3505.35|3496.65|3505.31|3496.61|3505.37|3496.67|3505.25|3496.55|25
1631951260000|2021-09-18 07:47:40|3505.33|3496.63|3504.63|3495.93|3505.33|3496.63|3504.59|3495.89|32
1631951270000|2021-09-18 07:47:50|3504.61|3495.91|3503.88|3495.18|3504.69|3495.99|3503.88|3495.18|22
1631951280000|2021-09-18 07:48:00|3503.86|3495.16|3505.61|3496.91|3505.7|3497|3503.86|3495.16|32
1631951290000|2021-09-18 07:48:10|3505.57|3496.87|3505.78|3497.08|3505.89|3497.19|3505.57|3496.87|29
1631951300000|2021-09-18 07:48:20|3505.77|3497.07|3505.35|3496.65|3505.77|3497.07|3505.25|3496.55|20
1631951310000|2021-09-18 07:48:30|3505.25|3496.55|3504.63|3495.93|3505.52|3496.82|3504.63|3495.93|31
1631951320000|2021-09-18 07:48:40|3504.51|3495.81|3503.09|3494.39|3504.69|3495.99|3503.09|3494.39|39
1631951330000|2021-09-18 07:48:50|3503.14|3494.44|3504.11|3495.41|3504.13|3495.43|3503.03|3494.33|35
1631951340000|2021-09-18 07:49:00|3504.09|3495.39|3503.96|3495.26|3504.28|3495.58|3503.88|3495.18|28
1631951350000|2021-09-18 07:49:10|3503.91|3495.21|3504.11|3495.41|3504.11|3495.41|3503.91|3495.21|22
1631951360000|2021-09-18 07:49:20|3504.07|3495.37|3504.86|3496.16|3504.93|3496.23|3503.97|3495.27|28
1631951370000|2021-09-18 07:49:30|3504.84|3496.14|3504.68|3495.98|3504.85|3496.15|3504.68|3495.98|27
1631951380000|2021-09-18 07:49:40|3504.73|3496.03|3504.43|3495.73|3504.73|3496.03|3504.25|3495.55|29
1631951390000|2021-09-18 07:49:50|3504.44|3495.74|3504.65|3495.95|3504.65|3495.95|3504.24|3495.54|33
1631951400000|2021-09-18 07:50:00|3504.7|3496|3504.62|3495.92|3504.7|3496|3504.47|3495.77|31
1631951410000|2021-09-18 07:50:10|3504.63|3495.93|3504.58|3495.88|3504.71|3496.01|3504.54|3495.84|26
1631951420000|2021-09-18 07:50:20|3504.57|3495.87|3504.52|3495.82|3504.61|3495.91|3504.5|3495.8|28
1631951430000|2021-09-18 07:50:30|3504.53|3495.83|3504.54|3495.84|3504.6|3495.9|3504.47|3495.77|23
1631951440000|2021-09-18 07:50:40|3504.48|3495.78|3504.39|3495.69|3504.55|3495.85|3504.29|3495.59|29
1631951450000|2021-09-18 07:50:50|3504.43|3495.73|3504.57|3495.87|3504.71|3496.01|3504.3|3495.6|35
1631951460000|2021-09-18 07:51:00|3504.65|3495.95|3504.44|3495.74|3504.66|3495.96|3504.42|3495.72|22
1631951470000|2021-09-18 07:51:10|3504.5|3495.8|3504.5|3495.8|3504.5|3495.8|3504.5|3495.8|1
1631951480000|2021-09-18 07:51:20|3504.49|3495.79|3504.6|3495.9|3504.61|3495.91|3504.44|3495.74|10
1631951490000|2021-09-18 07:51:30|3504.57|3495.87|3505.61|3496.91|3505.64|3496.94|3504.42|3495.72|21
1631951500000|2021-09-18 07:51:40|3505.6|3496.9|3505.44|3496.74|3505.7|3497|3505.13|3496.43|34
1631951510000|2021-09-18 07:51:50|3505.43|3496.73|3505.34|3496.64|3505.43|3496.73|3505.26|3496.56|27
1631951520000|2021-09-18 07:52:00|3505.35|3496.65|3504.62|3495.92|3505.42|3496.72|3504.62|3495.92|26
1631951530000|2021-09-18 07:52:10|3504.64|3495.94|3504.75|3496.05|3504.8|3496.1|3504.64|3495.94|24
1631951540000|2021-09-18 07:52:20|3504.89|3496.19|3504.75|3496.05|3504.97|3496.27|3504.66|3495.96|28
1631951550000|2021-09-18 07:52:30|3504.76|3496.06|3504.38|3495.68|3504.76|3496.06|3504.37|3495.67|12
1631951560000|2021-09-18 07:52:40|3504.51|3495.81|3504.21|3495.51|3504.6|3495.9|3504.21|3495.51|16
1631951570000|2021-09-18 07:52:50|3504.22|3495.52|3504.24|3495.54|3504.77|3496.07|3504.22|3495.52|26
1631951580000|2021-09-18 07:53:00|3504.31|3495.61|3503.39|3494.69|3504.33|3495.63|3503.13|3494.43|21
1631951590000|2021-09-18 07:53:10|3503.38|3494.68|3503.97|3495.27|3503.98|3495.28|3503.37|3494.67|23
1631951600000|2021-09-18 07:53:20|3503.95|3495.25|3503.69|3494.99|3503.97|3495.27|3503.55|3494.85|28
1631951610000|2021-09-18 07:53:30|3503.67|3494.97|3503.34|3494.64|3503.69|3494.99|3503.34|3494.64|17
1631951620000|2021-09-18 07:53:40|3503.31|3494.61|3503.15|3494.45|3503.31|3494.61|3502.32|3493.62|32
1631951630000|2021-09-18 07:53:50|3503.17|3494.47|3502.7|3494|3503.17|3494.47|3502.45|3493.75|27
1631951640000|2021-09-18 07:54:00|3502.69|3493.99|3502.89|3494.19|3502.99|3494.29|3502.51|3493.81|27
1631951650000|2021-09-18 07:54:10|3503.01|3494.31|3501.9|3493.2|3503.01|3494.31|3501.9|3493.2|32
1631951660000|2021-09-18 07:54:20|3501.63|3492.93|3500.15|3491.45|3501.63|3492.93|3500.14|3491.44|25
1631951670000|2021-09-18 07:54:30|3500.21|3491.51|3500.12|3491.42|3500.29|3491.59|3500.09|3491.39|24
1631951680000|2021-09-18 07:54:40|3500.09|3491.39|3498.02|3489.32|3500.13|3491.43|3498.02|3489.32|29
1631951690000|2021-09-18 07:54:50|3497.97|3489.27|3496.02|3487.32|3497.97|3489.27|3496|3487.3|39
1631951700000|2021-09-18 07:55:00|3495.91|3487.21|3496.57|3487.87|3496.87|3488.17|3495.87|3487.17|37
1631951710000|2021-09-18 07:55:10|3496.61|3487.91|3497.22|3488.52|3497.27|3488.57|3496.61|3487.91|37
1631951720000|2021-09-18 07:55:20|3497.21|3488.51|3496.74|3488.04|3497.29|3488.59|3496.74|3488.04|34
1631951730000|2021-09-18 07:55:30|3496.75|3488.05|3497.42|3488.72|3497.49|3488.79|3496.74|3488.04|27
1631951740000|2021-09-18 07:55:40|3497.46|3488.76|3499.22|3490.52|3499.22|3490.52|3497.46|3488.76|33
1631951750000|2021-09-18 07:55:50|3499.18|3490.48|3498.91|3490.21|3499.29|3490.59|3498.78|3490.08|36
1631951760000|2021-09-18 07:56:00|3498.93|3490.23|3499.95|3491.25|3500.07|3491.37|3498.93|3490.23|34
1631951770000|2021-09-18 07:56:10|3499.97|3491.27|3501.64|3492.94|3501.64|3492.94|3499.93|3491.23|29
1631951780000|2021-09-18 07:56:20|3501.62|3492.92|3501.37|3492.67|3501.62|3492.92|3501.32|3492.62|33
1631951790000|2021-09-18 07:56:30|3501.35|3492.65|3501.3|3492.6|3501.39|3492.69|3501.28|3492.58|21
1631951800000|2021-09-18 07:56:40|3501.28|3492.58|3501.25|3492.55|3501.31|3492.61|3501.07|3492.37|23
1631951810000|2021-09-18 07:56:50|3501.24|3492.54|3501.26|3492.56|3501.26|3492.56|3501.22|3492.52|8
1631951820000|2021-09-18 07:57:00|3501.25|3492.55|3502.31|3493.61|3502.44|3493.74|3501.25|3492.55|25
1631951830000|2021-09-18 07:57:10|3502.3|3493.6|3502.94|3494.24|3503.44|3494.74|3502.3|3493.6|32
1631951840000|2021-09-18 07:57:20|3503|3494.3|3503.7|3495|3503.81|3495.11|3503|3494.3|24
1631951850000|2021-09-18 07:57:30|3503.69|3494.99|3503.91|3495.21|3503.95|3495.25|3503.57|3494.87|34
1631951860000|2021-09-18 07:57:40|3504|3495.3|3504.74|3496.04|3504.79|3496.09|3503.96|3495.26|23
1631951870000|2021-09-18 07:57:50|3504.75|3496.05|3504.58|3495.88|3504.75|3496.05|3504.57|3495.87|22
1631951880000|2021-09-18 07:58:00|3504.47|3495.77|3504.71|3496.01|3504.71|3496.01|3504.46|3495.76|18
1631951890000|2021-09-18 07:58:10|3504.7|3496|3504.88|3496.18|3504.88|3496.18|3504.68|3495.98|24
1631951900000|2021-09-18 07:58:20|3504.9|3496.2|3504.94|3496.24|3504.96|3496.26|3504.73|3496.03|25
1631951910000|2021-09-18 07:58:30|3504.97|3496.27|3505.19|3496.49|3505.19|3496.49|3504.94|3496.24|13
1631951920000|2021-09-18 07:58:40|3505.46|3496.76|3505.54|3496.84|3505.77|3497.07|3505.45|3496.75|28
1631951930000|2021-09-18 07:58:50|3505.53|3496.83|3505.8|3497.1|3505.88|3497.18|3505.53|3496.83|27
1631951940000|2021-09-18 07:59:00|3505.79|3497.09|3505.85|3497.15|3505.92|3497.22|3505.67|3496.97|32
1631951950000|2021-09-18 07:59:10|3505.83|3497.13|3506.02|3497.32|3506.04|3497.34|3505.83|3497.13|25
1631951960000|2021-09-18 07:59:20|3506.03|3497.33|3505.61|3496.91|3506.05|3497.35|3505.57|3496.87|10
1631951970000|2021-09-18 07:59:30|3505.53|3496.83|3505.89|3497.19|3505.92|3497.22|3505.17|3496.47|19
1631951980000|2021-09-18 07:59:40|3505.86|3497.16|3505.85|3497.15|3506.18|3497.48|3505.84|3497.14|31
1631951990000|2021-09-18 07:59:50|3505.84|3497.14|3506.7|3498|3506.7|3498|3505.4|3496.7|36
1631952000000|2021-09-18 08:00:00|3507.02|3498.32|3507.82|3499.12|3507.94|3499.24|3506.97|3498.27|32
1631952010000|2021-09-18 08:00:10|3507.81|3499.11|3508.55|3499.85|3508.67|3499.97|3507.77|3499.07|29
1631952020000|2021-09-18 08:00:20|3508.56|3499.86|3508.61|3499.91|3508.71|3500.01|3508.51|3499.81|31
1631952030000|2021-09-18 08:00:30|3508.73|3500.03|3508.42|3499.72|3508.73|3500.03|3508.12|3499.42|30
1631952040000|2021-09-18 08:00:40|3508.39|3499.69|3508.25|3499.55|3508.39|3499.69|3508.1|3499.4|35
1631952050000|2021-09-18 08:00:50|3508.1|3499.4|3508.24|3499.54|3508.34|3499.64|3508.1|3499.4|32
1631952060000|2021-09-18 08:01:00|3508.25|3499.55|3508.38|3499.68|3508.39|3499.69|3508.13|3499.43|28
1631952070000|2021-09-18 08:01:10|3508.34|3499.64|3510.2|3501.5|3510.2|3501.5|3508.34|3499.64|30
1631952080000|2021-09-18 08:01:20|3510.18|3501.48|3510.55|3501.85|3510.55|3501.85|3510.04|3501.34|32
1631952090000|2021-09-18 08:01:30|3510.56|3501.86|3510.82|3502.12|3510.9|3502.2|3510.48|3501.78|22
1631952100000|2021-09-18 08:01:40|3510.83|3502.13|3510.38|3501.68|3510.83|3502.13|3510.38|3501.68|14
1631952110000|2021-09-18 08:01:50|3510.02|3501.32|3511.22|3502.52|3511.22|3502.52|3509.91|3501.21|34
1631952120000|2021-09-18 08:02:00|3511.33|3502.63|3513.86|3505.16|3513.86|3505.16|3511.33|3502.63|36
1631952130000|2021-09-18 08:02:10|3513.74|3505.04|3513.68|3504.98|3513.76|3505.06|3513.04|3504.34|33
1631952140000|2021-09-18 08:02:20|3513.64|3504.94|3514.07|3505.37|3514.07|3505.37|3513.25|3504.55|36
1631952150000|2021-09-18 08:02:30|3514.65|3505.95|3515.63|3506.93|3515.97|3507.27|3514.61|3505.91|35
1631952160000|2021-09-18 08:02:40|3515.62|3506.92|3515.38|3506.68|3515.91|3507.21|3515.23|3506.53|34
1631952170000|2021-09-18 08:02:50|3515.27|3506.57|3514.1|3505.4|3515.27|3506.57|3512.78|3504.08|38
1631952180000|2021-09-18 08:03:00|3514.12|3505.42|3511.35|3502.65|3514.21|3505.51|3511.17|3502.47|39
1631952190000|2021-09-18 08:03:10|3511.45|3502.75|3517.99|3509.29|3517.99|3509.29|3511.45|3502.75|38
1631952200000|2021-09-18 08:03:20|3518.03|3509.33|3519.55|3510.85|3520.47|3511.77|3518.03|3509.33|38
1631952210000|2021-09-18 08:03:30|3519.31|3510.61|3519.21|3510.51|3519.46|3510.76|3518.64|3509.94|37
1631952220000|2021-09-18 08:03:40|3519.84|3511.14|3521.77|3513.07|3522.13|3513.43|3519.84|3511.14|36
1631952230000|2021-09-18 08:03:50|3521.82|3513.12|3519.45|3510.75|3521.89|3513.19|3519.45|3510.75|35
1631952240000|2021-09-18 08:04:00|3519.41|3510.71|3520.74|3512.04|3520.74|3512.04|3519.31|3510.61|37
1631952250000|2021-09-18 08:04:10|3520.64|3511.94|3518.09|3509.39|3520.64|3511.94|3518.09|3509.39|36
1631952260000|2021-09-18 08:04:20|3517.87|3509.17|3514.89|3506.19|3517.9|3509.2|3514.18|3505.48|37
1631952270000|2021-09-18 08:04:30|3515.21|3506.51|3519.21|3510.51|3519.21|3510.51|3515.21|3506.51|36
1631952280000|2021-09-18 08:04:40|3519.23|3510.53|3522|3513.3|3522.03|3513.33|3519.14|3510.44|32
1631952290000|2021-09-18 08:04:50|3521.98|3513.28|3520.25|3511.55|3521.98|3513.28|3520.25|3511.55|34
1631952300000|2021-09-18 08:05:00|3520.11|3511.41|3523.62|3514.92|3523.62|3514.92|3520.1|3511.4|35
1631952310000|2021-09-18 08:05:10|3523.63|3514.93|3524.06|3515.36|3524.06|3515.36|3523.35|3514.65|37
1631952320000|2021-09-18 08:05:20|3524.09|3515.39|3525.01|3516.31|3525.04|3516.34|3523.83|3515.13|32
1631952330000|2021-09-18 08:05:30|3524.94|3516.24|3524.05|3515.35|3525.09|3516.39|3523.85|3515.15|34
1631952340000|2021-09-18 08:05:40|3524.21|3515.51|3525.48|3516.78|3525.64|3516.94|3524|3515.3|36
1631952350000|2021-09-18 08:05:50|3525.52|3516.82|3525.63|3516.93|3525.63|3516.93|3524.23|3515.53|34
1631952360000|2021-09-18 08:06:00|3525.73|3517.03|3525.38|3516.68|3525.82|3517.12|3525.38|3516.68|27
1631952370000|2021-09-18 08:06:10|3525.21|3516.51|3524.74|3516.04|3525.21|3516.51|3524.64|3515.94|30
1631952380000|2021-09-18 08:06:20|3524.73|3516.03|3523.96|3515.26|3524.78|3516.08|3523.96|3515.26|30
1631952390000|2021-09-18 08:06:30|3524.03|3515.33|3523.62|3514.92|3524.03|3515.33|3523.5|3514.8|36
1631952400000|2021-09-18 08:06:40|3523.71|3515.01|3523.57|3514.87|3523.82|3515.12|3523.54|3514.84|27
1631952410000|2021-09-18 08:06:50|3523.56|3514.86|3523.54|3514.84|3523.6|3514.9|3523.52|3514.82|21
1631952420000|2021-09-18 08:07:00|3523.55|3514.85|3523.71|3515.01|3523.71|3515.01|3523.55|3514.85|18
1631952430000|2021-09-18 08:07:10|3523.75|3515.05|3524.03|3515.33|3524.03|3515.33|3523.68|3514.98|21
1631952440000|2021-09-18 08:07:20|3524.41|3515.71|3524.46|3515.76|3525.19|3516.49|3524.41|3515.71|27
1631952450000|2021-09-18 08:07:30|3524.47|3515.77|3523.96|3515.26|3524.51|3515.81|3523.38|3514.68|29
1631952460000|2021-09-18 08:07:40|3523.97|3515.27|3522.07|3513.37|3523.98|3515.28|3521.82|3513.12|36
1631952470000|2021-09-18 08:07:50|3522.17|3513.47|3521.37|3512.67|3522.17|3513.47|3521.06|3512.36|32
1631952480000|2021-09-18 08:08:00|3521.36|3512.66|3521.48|3512.78|3521.92|3513.22|3521.3|3512.6|24
1631952490000|2021-09-18 08:08:10|3521.46|3512.76|3521.71|3513.01|3521.76|3513.06|3521.43|3512.73|27
1631952500000|2021-09-18 08:08:20|3521.78|3513.08|3521.64|3512.94|3521.83|3513.13|3521.64|3512.94|31
1631952510000|2021-09-18 08:08:30|3521.66|3512.96|3521.21|3512.51|3521.66|3512.96|3521.06|3512.36|18
1631952520000|2021-09-18 08:08:40|3521.22|3512.52|3520.59|3511.89|3521.22|3512.52|3520.57|3511.87|26
1631952530000|2021-09-18 08:08:50|3520.58|3511.88|3520.85|3512.15|3520.88|3512.18|3520.51|3511.81|25
1631952540000|2021-09-18 08:09:00|3520.73|3512.03|3521.73|3513.03|3521.76|3513.06|3520.71|3512.01|30
1631952550000|2021-09-18 08:09:10|3521.74|3513.04|3523.06|3514.36|3523.11|3514.41|3521.69|3512.99|30
1631952560000|2021-09-18 08:09:20|3523.07|3514.37|3521.72|3513.02|3523.07|3514.37|3521.72|3513.02|25
1631952570000|2021-09-18 08:09:30|3521.7|3513|3521.78|3513.08|3521.87|3513.17|3521.21|3512.51|30
1631952580000|2021-09-18 08:09:40|3521.84|3513.14|3521.69|3512.99|3521.93|3513.23|3521.62|3512.92|26
1631952590000|2021-09-18 08:09:50|3521.72|3513.02|3521.78|3513.08|3521.92|3513.22|3521.62|3512.92|20
1631952600000|2021-09-18 08:10:00|3521.79|3513.09|3520.51|3511.81|3521.79|3513.09|3520.24|3511.54|29
1631952610000|2021-09-18 08:10:10|3520.64|3511.94|3520.85|3512.15|3521.14|3512.44|3520.45|3511.75|34
1631952620000|2021-09-18 08:10:20|3520.87|3512.17|3521.26|3512.56|3521.26|3512.56|3520.72|3512.02|22
1631952630000|2021-09-18 08:10:30|3521.27|3512.57|3521.52|3512.82|3521.66|3512.96|3521.17|3512.47|34
1631952640000|2021-09-18 08:10:40|3521.51|3512.81|3521.24|3512.54|3521.53|3512.83|3521.16|3512.46|31
1631952650000|2021-09-18 08:10:50|3521.21|3512.51|3520.24|3511.54|3521.23|3512.53|3520.17|3511.47|31
1631952660000|2021-09-18 08:11:00|3520.23|3511.53|3519.9|3511.2|3520.49|3511.79|3519.9|3511.2|29
1631952670000|2021-09-18 08:11:10|3519.89|3511.19|3518.83|3510.13|3519.98|3511.28|3518.75|3510.05|32
1631952680000|2021-09-18 08:11:20|3518.8|3510.1|3520.69|3511.99|3520.7|3512|3518.8|3510.1|28
1631952690000|2021-09-18 08:11:30|3520.66|3511.96|3520.85|3512.15|3520.9|3512.2|3520.66|3511.96|33
1631952700000|2021-09-18 08:11:40|3520.83|3512.13|3520.88|3512.18|3520.94|3512.24|3520.72|3512.02|27
1631952710000|2021-09-18 08:11:50|3520.87|3512.17|3520.38|3511.68|3520.92|3512.22|3520.38|3511.68|20
1631952720000|2021-09-18 08:12:00|3520.54|3511.84|3521|3512.3|3521.25|3512.55|3520.54|3511.84|28
1631952730000|2021-09-18 08:12:10|3521.02|3512.32|3521.01|3512.31|3521.11|3512.41|3520.76|3512.06|30
1631952740000|2021-09-18 08:12:20|3520.96|3512.26|3520.62|3511.92|3521|3512.3|3520.62|3511.92|24
1631952750000|2021-09-18 08:12:30|3520.55|3511.85|3520.46|3511.76|3520.66|3511.96|3520.05|3511.35|26
1631952760000|2021-09-18 08:12:40|3520.59|3511.89|3522.62|3513.92|3523.07|3514.37|3520.59|3511.89|29
1631952770000|2021-09-18 08:12:50|3522.67|3513.97|3523.12|3514.42|3523.4|3514.7|3522.67|3513.97|34
1631952780000|2021-09-18 08:13:00|3523.16|3514.46|3524.06|3515.36|3524.09|3515.39|3522.43|3513.73|30
1631952790000|2021-09-18 08:13:10|3524.08|3515.38|3523.9|3515.2|3524.3|3515.6|3523.71|3515.01|33
1631952800000|2021-09-18 08:13:20|3523.89|3515.19|3525.72|3517.02|3525.87|3517.17|3523.86|3515.16|20
1631952810000|2021-09-18 08:13:30|3525.87|3517.17|3526.14|3517.44|3526.14|3517.44|3525.83|3517.13|18
1631952820000|2021-09-18 08:13:40|3526.17|3517.47|3526.17|3517.47|3526.2|3517.5|3526.17|3517.47|6
1631952830000|2021-09-18 08:13:50|3526.18|3517.48|3526.75|3518.05|3526.75|3518.05|3526.18|3517.48|17
1631952840000|2021-09-18 08:14:00|3526.72|3518.02|3527.53|3518.83|3527.53|3518.83|3526.62|3517.92|22
1631952850000|2021-09-18 08:14:10|3527.79|3519.09|3525.75|3517.05|3527.81|3519.11|3525.75|3517.05|28
1631952860000|2021-09-18 08:14:20|3525.81|3517.11|3524.35|3515.65|3525.81|3517.11|3524.13|3515.43|33
1631952870000|2021-09-18 08:14:30|3524.36|3515.66|3523.92|3515.22|3524.38|3515.68|3523.91|3515.21|31
1631952880000|2021-09-18 08:14:40|3523.86|3515.16|3523.4|3514.7|3523.98|3515.28|3523.24|3514.54|34
1631952890000|2021-09-18 08:14:50|3523.48|3514.78|3522.61|3513.91|3523.5|3514.8|3522.6|3513.9|32
1631952900000|2021-09-18 08:15:00|3522.62|3513.92|3523.33|3514.63|3523.33|3514.63|3522.62|3513.92|29
1631952910000|2021-09-18 08:15:10|3523.31|3514.61|3522.84|3514.14|3523.33|3514.63|3522.84|3514.14|33
1631952920000|2021-09-18 08:15:20|3522.76|3514.06|3523.11|3514.41|3523.19|3514.49|3522.71|3514.01|35
1631952930000|2021-09-18 08:15:30|3523.14|3514.44|3522.64|3513.94|3523.18|3514.48|3522.64|3513.94|31
1631952940000|2021-09-18 08:15:40|3522.61|3513.91|3522.57|3513.87|3522.69|3513.99|3522.49|3513.79|29
1631952950000|2021-09-18 08:15:50|3522.63|3513.93|3522.5|3513.8|3522.69|3513.99|3522.47|3513.77|18
1631952960000|2021-09-18 08:16:00|3522.52|3513.82|3522.78|3514.08|3522.81|3514.11|3522.52|3513.82|21
1631952970000|2021-09-18 08:16:10|3522.79|3514.09|3523.6|3514.9|3523.67|3514.97|3522.74|3514.04|29
1631952980000|2021-09-18 08:16:20|3523.46|3514.76|3524.46|3515.76|3524.53|3515.83|3523.45|3514.75|34
1631952990000|2021-09-18 08:16:30|3524.29|3515.59|3524.34|3515.64|3524.45|3515.75|3524.29|3515.59|25
1631953000000|2021-09-18 08:16:40|3524.22|3515.52|3524.97|3516.27|3525.37|3516.67|3524.22|3515.52|22
1631953010000|2021-09-18 08:16:50|3524.88|3516.18|3524.94|3516.24|3524.99|3516.29|3524.53|3515.83|30
1631953020000|2021-09-18 08:17:00|3524.83|3516.13|3523.66|3514.96|3525.04|3516.34|3523.63|3514.93|34
1631953030000|2021-09-18 08:17:10|3523.65|3514.95|3522.91|3514.21|3523.65|3514.95|3522.85|3514.15|34
1631953040000|2021-09-18 08:17:20|3522.93|3514.23|3523.54|3514.84|3523.67|3514.97|3522.93|3514.23|36
1631953050000|2021-09-18 08:17:30|3523.56|3514.86|3523.87|3515.17|3524.1|3515.4|3523.49|3514.79|28
1631953060000|2021-09-18 08:17:40|3523.74|3515.04|3523.89|3515.19|3523.96|3515.26|3523.69|3514.99|24
1631953070000|2021-09-18 08:17:50|3523.87|3515.17|3524.04|3515.34|3524.06|3515.36|3523.72|3515.02|25
1631953080000|2021-09-18 08:18:00|3524|3515.3|3523.47|3514.77|3524.02|3515.32|3523.47|3514.77|26
1631953090000|2021-09-18 08:18:10|3523.49|3514.79|3523.12|3514.42|3523.5|3514.8|3523.02|3514.32|23
1631953100000|2021-09-18 08:18:20|3523.14|3514.44|3522.71|3514.01|3523.14|3514.44|3522.69|3513.99|22
1631953110000|2021-09-18 08:18:30|3522.7|3514|3522.63|3513.93|3522.73|3514.03|3522.62|3513.92|21
1631953120000|2021-09-18 08:18:40|3522.73|3514.03|3522.9|3514.2|3522.93|3514.23|3522.7|3514|25
1631953130000|2021-09-18 08:18:50|3522.8|3514.1|3520.27|3511.57|3522.8|3514.1|3520.22|3511.52|34
1631953140000|2021-09-18 08:19:00|3520.38|3511.68|3520.31|3511.61|3520.39|3511.69|3520.27|3511.57|23
1631953150000|2021-09-18 08:19:10|3520.33|3511.63|3520.14|3511.44|3520.4|3511.7|3519.96|3511.26|15
1631953160000|2021-09-18 08:19:20|3520.1|3511.4|3518.07|3509.37|3520.1|3511.4|3518.02|3509.32|33
1631953170000|2021-09-18 08:19:30|3518.01|3509.31|3518.11|3509.41|3518.14|3509.44|3517.81|3509.11|30
1631953180000|2021-09-18 08:19:40|3518.74|3510.04|3518.91|3510.21|3518.95|3510.25|3518.71|3510.01|35
1631953190000|2021-09-18 08:19:50|3519.09|3510.39|3519.8|3511.1|3519.94|3511.24|3519.09|3510.39|29
1631953200000|2021-09-18 08:20:00|3519.77|3511.07|3520.71|3512.01|3521.08|3512.38|3519.71|3511.01|34
1631953210000|2021-09-18 08:20:10|3520.65|3511.95|3521.71|3513.01|3521.92|3513.22|3520.65|3511.95|31
1631953220000|2021-09-18 08:20:20|3521.7|3513|3521.34|3512.64|3521.94|3513.24|3521.34|3512.64|30
1631953230000|2021-09-18 08:20:30|3521.29|3512.59|3521.68|3512.98|3521.78|3513.08|3521.29|3512.59|34
1631953240000|2021-09-18 08:20:40|3521.72|3513.02|3522.15|3513.45|3522.27|3513.57|3521.7|3513|29
1631953250000|2021-09-18 08:20:50|3522.16|3513.46|3521.56|3512.86|3522.2|3513.5|3521.56|3512.86|32
1631953260000|2021-09-18 08:21:00|3521.53|3512.83|3521.63|3512.93|3521.63|3512.93|3521.03|3512.33|28
1631953270000|2021-09-18 08:21:10|3521.65|3512.95|3523.16|3514.46|3523.21|3514.51|3521.65|3512.95|23
1631953280000|2021-09-18 08:21:20|3523.18|3514.48|3523.42|3514.72|3523.45|3514.75|3523.17|3514.47|15
1631953290000|2021-09-18 08:21:30|3523.44|3514.74|3525.42|3516.72|3525.62|3516.92|3523.44|3514.74|37
1631953300000|2021-09-18 08:21:40|3525.45|3516.75|3525.53|3516.83|3525.6|3516.9|3525.44|3516.74|31
1631953310000|2021-09-18 08:21:50|3525.52|3516.82|3526.18|3517.48|3526.38|3517.68|3525.47|3516.77|31
1631953320000|2021-09-18 08:22:00|3526.12|3517.42|3525.79|3517.09|3526.14|3517.44|3525.72|3517.02|32
1631953330000|2021-09-18 08:22:10|3525.78|3517.08|3524.91|3516.21|3525.88|3517.18|3524.89|3516.19|33
1631953340000|2021-09-18 08:22:20|3524.94|3516.24|3524.8|3516.1|3524.95|3516.25|3524.78|3516.08|15
1631953350000|2021-09-18 08:22:30|3525.23|3516.53|3525.32|3516.62|3525.47|3516.77|3525.23|3516.53|13
1631953360000|2021-09-18 08:22:40|3525.29|3516.59|3524.82|3516.12|3525.29|3516.59|3524.62|3515.92|31
1631953370000|2021-09-18 08:22:50|3524.8|3516.1|3524.54|3515.84|3524.81|3516.11|3524.42|3515.72|27
1631953380000|2021-09-18 08:23:00|3524.53|3515.83|3524.56|3515.86|3524.56|3515.86|3524.37|3515.67|32
1631953390000|2021-09-18 08:23:10|3524.58|3515.88|3524.98|3516.28|3525.03|3516.33|3524.55|3515.85|31
1631953400000|2021-09-18 08:23:20|3525.02|3516.32|3525.55|3516.85|3525.56|3516.86|3525.01|3516.31|21
1631953410000|2021-09-18 08:23:30|3525.62|3516.92|3525.49|3516.79|3525.66|3516.96|3525.49|3516.79|16
1631953420000|2021-09-18 08:23:40|3525.5|3516.8|3525.14|3516.44|3525.5|3516.8|3525.14|3516.44|30
1631953430000|2021-09-18 08:23:50|3525.12|3516.42|3525.89|3517.19|3525.89|3517.19|3525.1|3516.4|28
1631953440000|2021-09-18 08:24:00|3526.1|3517.4|3530.43|3521.73|3530.48|3521.78|3526.1|3517.4|36
1631953450000|2021-09-18 08:24:10|3530.29|3521.59|3530.31|3521.61|3530.37|3521.67|3528.25|3519.55|38
1631953460000|2021-09-18 08:24:20|3530.29|3521.59|3529.78|3521.08|3530.4|3521.7|3529.73|3521.03|36
1631953470000|2021-09-18 08:24:30|3529.75|3521.05|3529.35|3520.65|3529.75|3521.05|3529.05|3520.35|29
1631953480000|2021-09-18 08:24:40|3529.36|3520.66|3530.08|3521.38|3530.38|3521.68|3529.33|3520.63|32
1631953490000|2021-09-18 08:24:50|3530.17|3521.47|3532.07|3523.37|3532.07|3523.37|3530.11|3521.41|35
1631953500000|2021-09-18 08:25:00|3532.06|3523.36|3532.04|3523.34|3532.87|3524.17|3532.04|3523.34|35
1631953510000|2021-09-18 08:25:10|3532.13|3523.43|3529.42|3520.72|3532.13|3523.43|3529.33|3520.63|40
1631953520000|2021-09-18 08:25:20|3529.4|3520.7|3530.36|3521.66|3530.36|3521.66|3528.71|3520.01|37
1631953530000|2021-09-18 08:25:30|3530.37|3521.67|3529.91|3521.21|3531.08|3522.38|3529.91|3521.21|28
1631953540000|2021-09-18 08:25:40|3529.61|3520.91|3528.14|3519.44|3529.61|3520.91|3527.93|3519.23|39
1631953550000|2021-09-18 08:25:50|3527.98|3519.28|3526.77|3518.07|3528.03|3519.33|3526.7|3518|37
1631953560000|2021-09-18 08:26:00|3526.67|3517.97|3524.99|3516.29|3526.83|3518.13|3524.94|3516.24|37
1631953570000|2021-09-18 08:26:10|3524.94|3516.24|3524.31|3515.61|3524.95|3516.25|3524.18|3515.48|32
1631953580000|2021-09-18 08:26:20|3524.87|3516.17|3526.03|3517.33|3526.03|3517.33|3524.87|3516.17|35
1631953590000|2021-09-18 08:26:30|3525.98|3517.28|3524.28|3515.58|3526.1|3517.4|3524.28|3515.58|33
1631953600000|2021-09-18 08:26:40|3524.25|3515.55|3524.44|3515.74|3524.65|3515.95|3524.17|3515.47|37
1631953610000|2021-09-18 08:26:50|3524.46|3515.76|3524.73|3516.03|3525.07|3516.37|3524.46|3515.76|35
1631953620000|2021-09-18 08:27:00|3524.76|3516.06|3524.77|3516.07|3524.78|3516.08|3524.53|3515.83|30
1631953630000|2021-09-18 08:27:10|3524.78|3516.08|3524.84|3516.14|3524.88|3516.18|3524.72|3516.02|28
1631953640000|2021-09-18 08:27:20|3524.83|3516.13|3524.53|3515.83|3524.84|3516.14|3524.5|3515.8|24
1631953650000|2021-09-18 08:27:30|3524.55|3515.85|3524.58|3515.88|3524.66|3515.96|3524.53|3515.83|28
1631953660000|2021-09-18 08:27:40|3524.61|3515.91|3524.55|3515.85|3524.61|3515.91|3524.46|3515.76|29
1631953670000|2021-09-18 08:27:50|3524.54|3515.84|3523.78|3515.08|3524.61|3515.91|3523.78|3515.08|24
1631953680000|2021-09-18 08:28:00|3523.65|3514.95|3523.1|3514.4|3523.81|3515.11|3522.8|3514.1|33
1631953690000|2021-09-18 08:28:10|3522.99|3514.29|3521.41|3512.71|3523.04|3514.34|3521.41|3512.71|33
1631953700000|2021-09-18 08:28:20|3521.29|3512.59|3520.69|3511.99|3521.29|3512.59|3520.68|3511.98|31
1631953710000|2021-09-18 08:28:30|3520.67|3511.97|3520.75|3512.05|3520.87|3512.17|3520.67|3511.97|25
1631953720000|2021-09-18 08:28:40|3520.82|3512.12|3520.96|3512.26|3521.23|3512.53|3520.79|3512.09|30
1631953730000|2021-09-18 08:28:50|3520.98|3512.28|3520.8|3512.1|3521.02|3512.32|3520.69|3511.99|29
1631953740000|2021-09-18 08:29:00|3520.81|3512.11|3520.85|3512.15|3520.86|3512.16|3520.81|3512.11|11
1631953750000|2021-09-18 08:29:10|3520.86|3512.16|3520.29|3511.59|3520.96|3512.26|3520.29|3511.59|33
1631953760000|2021-09-18 08:29:20|3520.46|3511.76|3519.89|3511.19|3520.46|3511.76|3519.87|3511.17|31
1631953770000|2021-09-18 08:29:30|3520|3511.3|3520.9|3512.2|3520.9|3512.2|3519.95|3511.25|21
1631953780000|2021-09-18 08:29:40|3521.41|3512.71|3522.03|3513.33|3522.03|3513.33|3521.41|3512.71|22
1631953790000|2021-09-18 08:29:50|3522.04|3513.34|3521.82|3513.12|3522.11|3513.41|3521.82|3513.12|16
1631953800000|2021-09-18 08:30:00|3522|3513.3|3522.04|3513.34|3522.08|3513.38|3521.81|3513.11|11
1631953810000|2021-09-18 08:30:10|3522.03|3513.33|3521.93|3513.23|3522.03|3513.33|3521.65|3512.95|30
1631953820000|2021-09-18 08:30:20|3521.81|3513.11|3522.41|3513.71|3522.41|3513.71|3521.79|3513.09|21
1631953830000|2021-09-18 08:30:30|3522.4|3513.7|3523.12|3514.42|3523.21|3514.51|3522.29|3513.59|27
1631953840000|2021-09-18 08:30:40|3523.11|3514.41|3522.95|3514.25|3523.11|3514.41|3522.95|3514.25|18
1631953850000|2021-09-18 08:30:50|3522.96|3514.26|3524.09|3515.39|3524.1|3515.4|3522.9|3514.2|23
1631953860000|2021-09-18 08:31:00|3524.16|3515.46|3524.14|3515.44|3524.3|3515.6|3523.78|3515.08|29
1631953870000|2021-09-18 08:31:10|3524.11|3515.41|3524.49|3515.79|3524.53|3515.83|3524.07|3515.37|18
1631953880000|2021-09-18 08:31:20|3524.52|3515.82|3523.67|3514.97|3524.52|3515.82|3523.62|3514.92|21
1631953890000|2021-09-18 08:31:30|3523.81|3515.11|3523.42|3514.72|3523.81|3515.11|3523.24|3514.54|23
1631953900000|2021-09-18 08:31:40|3523.41|3514.71|3522.81|3514.11|3523.43|3514.73|3522.67|3513.97|12
1631953910000|2021-09-18 08:31:50|3522.8|3514.1|3522.27|3513.57|3522.8|3514.1|3522.27|3513.57|25
1631953920000|2021-09-18 08:32:00|3522.26|3513.56|3522.14|3513.44|3522.57|3513.87|3522.14|3513.44|23
1631953930000|2021-09-18 08:32:10|3522.09|3513.39|3520.88|3512.18|3522.13|3513.43|3520.75|3512.05|21
1631953940000|2021-09-18 08:32:20|3520.65|3511.95|3520.84|3512.14|3520.86|3512.16|3520.65|3511.95|10
1631953950000|2021-09-18 08:32:30|3520.88|3512.18|3520.49|3511.79|3521.01|3512.31|3520.46|3511.76|14
1631953960000|2021-09-18 08:32:40|3520.87|3512.17|3520.73|3512.03|3520.87|3512.17|3520.54|3511.84|16
1631953970000|2021-09-18 08:32:50|3520.75|3512.05|3520.37|3511.67|3520.75|3512.05|3520.16|3511.46|35
1631953980000|2021-09-18 08:33:00|3520.52|3511.82|3520.71|3512.01|3520.9|3512.2|3520.11|3511.41|21
1631953990000|2021-09-18 08:33:10|3520.51|3511.81|3520.82|3512.12|3520.83|3512.13|3520.37|3511.67|27
1631954000000|2021-09-18 08:33:20|3520.81|3512.11|3520.76|3512.06|3520.81|3512.11|3520.69|3511.99|24
1631954010000|2021-09-18 08:33:30|3520.79|3512.09|3521.07|3512.37|3521.11|3512.41|3520.26|3511.56|18
1631954020000|2021-09-18 08:33:40|3521|3512.3|3521.17|3512.47|3521.27|3512.57|3521|3512.3|25
1631954030000|2021-09-18 08:33:50|3521.15|3512.45|3520.97|3512.27|3521.18|3512.48|3520.97|3512.27|21
1631954040000|2021-09-18 08:34:00|3520.99|3512.29|3521.05|3512.35|3521.18|3512.48|3520.97|3512.27|22
1631954050000|2021-09-18 08:34:10|3521.39|3512.69|3521.87|3513.17|3521.9|3513.2|3521.37|3512.67|15
1631954060000|2021-09-18 08:34:20|3521.66|3512.96|3521.66|3512.96|3521.73|3513.03|3521.59|3512.89|25
1631954070000|2021-09-18 08:34:30|3521.63|3512.93|3521.68|3512.98|3521.68|3512.98|3521.49|3512.79|29
1631954080000|2021-09-18 08:34:40|3521.69|3512.99|3523.24|3514.54|3523.27|3514.57|3521.64|3512.94|22
1631954090000|2021-09-18 08:34:50|3523.21|3514.51|3523.23|3514.53|3523.27|3514.57|3523.19|3514.49|13
1631954100000|2021-09-18 08:35:00|3523.24|3514.54|3523.24|3514.54|3523.33|3514.63|3523.15|3514.45|16
1631954110000|2021-09-18 08:35:10|3523.26|3514.56|3523.91|3515.21|3523.91|3515.21|3523.21|3514.51|23
1631954120000|2021-09-18 08:35:20|3523.92|3515.22|3523.9|3515.2|3523.94|3515.24|3523.85|3515.15|11
1631954130000|2021-09-18 08:35:30|3523.91|3515.21|3524.03|3515.33|3524.07|3515.37|3523.91|3515.21|23
1631954140000|2021-09-18 08:35:40|3524.06|3515.36|3524.25|3515.55|3525.62|3516.92|3524.05|3515.35|27
1631954150000|2021-09-18 08:35:50|3524.24|3515.54|3524.13|3515.43|3524.24|3515.54|3523.91|3515.21|26
1631954160000|2021-09-18 08:36:00|3524.46|3515.76|3524.69|3515.99|3524.77|3516.07|3524.33|3515.63|29
1631954170000|2021-09-18 08:36:10|3524.78|3516.08|3524.65|3515.95|3524.78|3516.08|3524.65|3515.95|16
1631954180000|2021-09-18 08:36:20|3524.66|3515.96|3523.79|3515.09|3524.66|3515.96|3523.79|3515.09|32
1631954190000|2021-09-18 08:36:30|3523.68|3514.98|3522.92|3514.22|3523.68|3514.98|3522.82|3514.12|32
1631954200000|2021-09-18 08:36:40|3522.89|3514.19|3522.58|3513.88|3522.89|3514.19|3522.4|3513.7|29
1631954210000|2021-09-18 08:36:50|3522.62|3513.92|3522.38|3513.68|3522.71|3514.01|3522.38|3513.68|17
1631954220000|2021-09-18 08:37:00|3522.32|3513.62|3522.54|3513.84|3522.55|3513.85|3522.3|3513.6|23
1631954230000|2021-09-18 08:37:10|3522.43|3513.73|3523.03|3514.33|3523.07|3514.37|3522.09|3513.39|23
1631954240000|2021-09-18 08:37:20|3523.01|3514.31|3522.83|3514.13|3523.06|3514.36|3522.75|3514.05|26
1631954250000|2021-09-18 08:37:30|3522.88|3514.18|3522.87|3514.17|3523.04|3514.34|3522.82|3514.12|19
1631954260000|2021-09-18 08:37:40|3522.86|3514.16|3522.57|3513.87|3522.91|3514.21|3522.54|3513.84|17
1631954270000|2021-09-18 08:37:50|3522.56|3513.86|3522.31|3513.61|3522.56|3513.86|3522.07|3513.37|25
1631954280000|2021-09-18 08:38:00|3522.33|3513.63|3522.34|3513.64|3522.49|3513.79|3522.22|3513.52|14
1631954290000|2021-09-18 08:38:10|3522.32|3513.62|3522.34|3513.64|3522.39|3513.69|3522.13|3513.43|24
1631954300000|2021-09-18 08:38:20|3522.29|3513.59|3522.76|3514.06|3522.78|3514.08|3522.23|3513.53|12
1631954310000|2021-09-18 08:38:30|3522.77|3514.07|3522.76|3514.06|3522.84|3514.14|3522.74|3514.04|15
1631954320000|2021-09-18 08:38:40|3522.73|3514.03|3522.79|3514.09|3522.86|3514.16|3522.73|3514.03|12
1631954330000|2021-09-18 08:38:50|3522.8|3514.1|3522.25|3513.55|3522.81|3514.11|3522.25|3513.55|19
1631954340000|2021-09-18 08:39:00|3522.19|3513.49|3521.51|3512.81|3522.21|3513.51|3521.36|3512.66|22
1631954350000|2021-09-18 08:39:10|3521.6|3512.9|3521.59|3512.89|3521.7|3513|3521.43|3512.73|21
1631954360000|2021-09-18 08:39:20|3521.46|3512.76|3521.21|3512.51|3521.55|3512.85|3521.08|3512.38|21
1631954370000|2021-09-18 08:39:30|3521.18|3512.48|3520.92|3512.22|3521.2|3512.5|3520.91|3512.21|25
1631954380000|2021-09-18 08:39:40|3520.91|3512.21|3521.17|3512.47|3521.21|3512.51|3520.91|3512.21|9
1631954390000|2021-09-18 08:39:50|3521.16|3512.46|3521.29|3512.59|3521.3|3512.6|3521.11|3512.41|24
1631954400000|2021-09-18 08:40:00|3521.25|3512.55|3523.14|3514.44|3523.21|3514.51|3521.15|3512.45|31
1631954410000|2021-09-18 08:40:10|3523.09|3514.39|3523.49|3514.79|3523.95|3515.25|3523.06|3514.36|25
1631954420000|2021-09-18 08:40:20|3523.47|3514.77|3523.77|3515.07|3523.82|3515.12|3523.14|3514.44|33
1631954430000|2021-09-18 08:40:30|3523.86|3515.16|3523.8|3515.1|3524.05|3515.35|3523.48|3514.78|37
1631954440000|2021-09-18 08:40:40|3523.71|3515.01|3523.96|3515.26|3523.96|3515.26|3523.56|3514.86|19
1631954450000|2021-09-18 08:40:50|3523.87|3515.17|3524.82|3516.12|3525.28|3516.58|3523.63|3514.93|32
1631954460000|2021-09-18 08:41:00|3524.89|3516.19|3525.38|3516.68|3525.43|3516.73|3524.68|3515.98|36
1631954470000|2021-09-18 08:41:10|3525.4|3516.7|3524.95|3516.25|3525.41|3516.71|3524.89|3516.19|26
1631954480000|2021-09-18 08:41:20|3524.91|3516.21|3524.12|3515.42|3524.98|3516.28|3524.08|3515.38|25
1631954490000|2021-09-18 08:41:30|3523.78|3515.08|3522.19|3513.49|3523.95|3515.25|3522.19|3513.49|33
1631954500000|2021-09-18 08:41:40|3522.25|3513.55|3522.45|3513.75|3522.91|3514.21|3522.25|3513.55|33
1631954510000|2021-09-18 08:41:50|3522.39|3513.69|3522.43|3513.73|3522.51|3513.81|3522.37|3513.67|28
1631954520000|2021-09-18 08:42:00|3522.49|3513.79|3522.64|3513.94|3522.64|3513.94|3522.49|3513.79|23
1631954530000|2021-09-18 08:42:10|3522.56|3513.86|3520.95|3512.25|3522.56|3513.86|3520.62|3511.92|20
1631954540000|2021-09-18 08:42:20|3520.81|3512.11|3519.39|3510.69|3520.96|3512.26|3519.39|3510.69|20
1631954550000|2021-09-18 08:42:30|3519.4|3510.7|3519.37|3510.67|3519.4|3510.7|3519.34|3510.64|9
1631954560000|2021-09-18 08:42:40|3519.32|3510.62|3518.83|3510.13|3519.32|3510.62|3518.6|3509.9|27
1631954570000|2021-09-18 08:42:50|3518.84|3510.14|3517.75|3509.05|3518.84|3510.14|3516.79|3508.09|36
1631954580000|2021-09-18 08:43:00|3517.69|3508.99|3520.38|3511.68|3520.42|3511.72|3517.68|3508.98|36
1631954590000|2021-09-18 08:43:10|3520.39|3511.69|3520.37|3511.67|3520.46|3511.76|3520.23|3511.53|30
1631954600000|2021-09-18 08:43:20|3520.36|3511.66|3520.37|3511.67|3520.41|3511.71|3520.28|3511.58|31
1631954610000|2021-09-18 08:43:30|3520.36|3511.66|3521.14|3512.44|3521.32|3512.62|3520.36|3511.66|33
1631954620000|2021-09-18 08:43:40|3521.15|3512.45|3521.16|3512.46|3521.16|3512.46|3521.01|3512.31|23
1631954630000|2021-09-18 08:43:50|3521.17|3512.47|3519.43|3510.73|3521.61|3512.91|3519.4|3510.7|40
1631954640000|2021-09-18 08:44:00|3519.39|3510.69|3518.62|3509.92|3519.52|3510.82|3518.4|3509.7|28
1631954650000|2021-09-18 08:44:10|3518.77|3510.07|3518.25|3509.55|3518.84|3510.14|3518.24|3509.54|27
1631954660000|2021-09-18 08:44:20|3518.3|3509.6|3518.03|3509.33|3518.3|3509.6|3517.96|3509.26|11
1631954670000|2021-09-18 08:44:30|3518.04|3509.34|3518.37|3509.67|3518.38|3509.68|3518.01|3509.31|26
1631954680000|2021-09-18 08:44:40|3518.36|3509.66|3518.79|3510.09|3519.33|3510.63|3518.32|3509.62|34
1631954690000|2021-09-18 08:44:50|3518.85|3510.15|3519.49|3510.79|3519.59|3510.89|3518.65|3509.95|35
1631954700000|2021-09-18 08:45:00|3519.36|3510.66|3520.56|3511.86|3520.58|3511.88|3519.34|3510.64|33
1631954710000|2021-09-18 08:45:10|3520.58|3511.88|3519.6|3510.9|3521.12|3512.42|3519.58|3510.88|32
1631954720000|2021-09-18 08:45:20|3519.61|3510.91|3519.91|3511.21|3520.33|3511.63|3519.61|3510.91|33
1631954730000|2021-09-18 08:45:30|3520|3511.3|3519.61|3510.91|3520.05|3511.35|3519.61|3510.91|26
1631954740000|2021-09-18 08:45:40|3519.64|3510.94|3517.83|3509.13|3519.8|3511.1|3517.69|3508.99|37
1631954750000|2021-09-18 08:45:50|3517.81|3509.11|3517.24|3508.54|3518.13|3509.43|3517.23|3508.53|28
1631954760000|2021-09-18 08:46:00|3517.25|3508.55|3517.47|3508.77|3517.47|3508.77|3516.97|3508.27|36
1631954770000|2021-09-18 08:46:10|3517.45|3508.75|3518.41|3509.71|3518.47|3509.77|3517.45|3508.75|29
1631954780000|2021-09-18 08:46:20|3518.42|3509.72|3517.55|3508.85|3518.49|3509.79|3517.46|3508.76|32
1631954790000|2021-09-18 08:46:30|3517.57|3508.87|3517.28|3508.58|3517.59|3508.89|3517.26|3508.56|19
1631954800000|2021-09-18 08:46:40|3517.21|3508.51|3517.12|3508.42|3517.28|3508.58|3517.02|3508.32|15
1631954810000|2021-09-18 08:46:50|3517.11|3508.41|3516.68|3507.98|3517.11|3508.41|3516.68|3507.98|7
1631954820000|2021-09-18 08:47:00|3516.72|3508.02|3516.19|3507.49|3516.87|3508.17|3516.17|3507.47|22
1631954830000|2021-09-18 08:47:10|3516.15|3507.45|3516.24|3507.54|3516.25|3507.55|3516.15|3507.45|7
1631954840000|2021-09-18 08:47:20|3516.25|3507.55|3516.25|3507.55|3516.25|3507.55|3516.25|3507.55|1
1631954850000|2021-09-18 08:47:30|3516.24|3507.54|3516.23|3507.53|3516.25|3507.55|3516.23|3507.53|6
1631954860000|2021-09-18 08:47:40|3516.25|3507.55|3515.22|3506.52|3516.35|3507.65|3515.22|3506.52|16
1631954870000|2021-09-18 08:47:50|3515.19|3506.49|3515.71|3507.01|3515.73|3507.03|3514.75|3506.05|31
1631954880000|2021-09-18 08:48:00|3515.63|3506.93|3515.98|3507.28|3516|3507.3|3515.42|3506.72|25
1631954890000|2021-09-18 08:48:10|3516.08|3507.38|3517.43|3508.73|3517.43|3508.73|3516.08|3507.38|34
1631954900000|2021-09-18 08:48:20|3517.44|3508.74|3517.44|3508.74|3517.49|3508.79|3517.35|3508.65|15
1631954910000|2021-09-18 08:48:30|3517.26|3508.56|3516.38|3507.68|3517.26|3508.56|3516.29|3507.59|27
1631954920000|2021-09-18 08:48:40|3516.4|3507.7|3516.53|3507.83|3516.62|3507.92|3516.31|3507.61|22
1631954930000|2021-09-18 08:48:50|3516.5|3507.8|3516.36|3507.66|3516.54|3507.84|3516.33|3507.63|22
1631954940000|2021-09-18 08:49:00|3516.43|3507.73|3516.06|3507.36|3516.45|3507.75|3516.02|3507.32|33
1631954950000|2021-09-18 08:49:10|3516.05|3507.35|3516.33|3507.63|3516.46|3507.76|3516.05|3507.35|28
1631954960000|2021-09-18 08:49:20|3516.34|3507.64|3516.13|3507.43|3516.34|3507.64|3516.12|3507.42|18
1631954970000|2021-09-18 08:49:30|3516.12|3507.42|3516.03|3507.33|3516.12|3507.42|3515.93|3507.23|26
1631954980000|2021-09-18 08:49:40|3516.01|3507.31|3516.03|3507.33|3516.11|3507.41|3516.01|3507.31|21
1631954990000|2021-09-18 08:49:50|3516.04|3507.34|3516.03|3507.33|3516.1|3507.4|3516.03|3507.33|8
1631955000000|2021-09-18 08:50:00|3516.04|3507.34|3516.74|3508.04|3516.74|3508.04|3515.99|3507.29|19
1631955010000|2021-09-18 08:50:10|3516.85|3508.15|3517.07|3508.37|3517.13|3508.43|3516.85|3508.15|9
1631955020000|2021-09-18 08:50:20|3517.08|3508.38|3517.02|3508.32|3517.11|3508.41|3516.97|3508.27|21
1631955030000|2021-09-18 08:50:30|3517.03|3508.33|3517.01|3508.31|3517.03|3508.33|3516.73|3508.03|30
1631955040000|2021-09-18 08:50:40|3517|3508.3|3516.89|3508.19|3517.06|3508.36|3516.79|3508.09|21
1631955050000|2021-09-18 08:50:50|3516.91|3508.21|3516.88|3508.18|3516.94|3508.24|3516.79|3508.09|27
1631955060000|2021-09-18 08:51:00|3516.83|3508.13|3517.08|3508.38|3517.08|3508.38|3516.83|3508.13|6
1631955070000|2021-09-18 08:51:10|3517.14|3508.44|3518.63|3509.93|3518.63|3509.93|3517.14|3508.44|16
1631955080000|2021-09-18 08:51:20|3518.62|3509.92|3518.41|3509.71|3518.62|3509.92|3518.4|3509.7|21
1631955090000|2021-09-18 08:51:30|3518.42|3509.72|3519.06|3510.36|3519.06|3510.36|3518.34|3509.64|17
1631955100000|2021-09-18 08:51:40|3519.08|3510.38|3520.35|3511.65|3520.41|3511.71|3519.08|3510.38|22
1631955110000|2021-09-18 08:51:50|3520.34|3511.64|3517.91|3509.21|3520.34|3511.64|3517.91|3509.21|33
1631955120000|2021-09-18 08:52:00|3517.93|3509.23|3516.92|3508.22|3517.93|3509.23|3516.91|3508.21|30
1631955130000|2021-09-18 08:52:10|3516.93|3508.23|3516.95|3508.25|3517|3508.3|3516.93|3508.23|16
1631955140000|2021-09-18 08:52:20|3516.97|3508.27|3517.1|3508.4|3517.12|3508.42|3516.9|3508.2|12
1631955150000|2021-09-18 08:52:30|3517.12|3508.42|3517.24|3508.54|3517.24|3508.54|3516.95|3508.25|14
1631955160000|2021-09-18 08:52:40|3517.25|3508.55|3517.8|3509.1|3517.8|3509.1|3517.24|3508.54|17
1631955170000|2021-09-18 08:52:50|3517.81|3509.11|3519.15|3510.45|3519.15|3510.45|3517.81|3509.11|23
1631955180000|2021-09-18 08:53:00|3519.13|3510.43|3519.01|3510.31|3519.13|3510.43|3518.94|3510.24|25
1631955190000|2021-09-18 08:53:10|3518.99|3510.29|3519.41|3510.71|3519.41|3510.71|3518.99|3510.29|23
1631955200000|2021-09-18 08:53:20|3519.71|3511.01|3520.08|3511.38|3520.09|3511.39|3519.71|3511.01|21
1631955210000|2021-09-18 08:53:30|3520.07|3511.37|3520.11|3511.41|3520.35|3511.65|3520.07|3511.37|25
1631955220000|2021-09-18 08:53:40|3520.12|3511.42|3518.88|3510.18|3520.12|3511.42|3518.88|3510.18|27
1631955230000|2021-09-18 08:53:50|3518.85|3510.15|3519.11|3510.41|3519.13|3510.43|3518.79|3510.09|14
1631955240000|2021-09-18 08:54:00|3519.09|3510.39|3518.79|3510.09|3519.11|3510.41|3518.54|3509.84|17
1631955250000|2021-09-18 08:54:10|3518.81|3510.11|3518.92|3510.22|3519|3510.3|3518.78|3510.08|20
1631955260000|2021-09-18 08:54:20|3518.83|3510.13|3518.14|3509.44|3518.96|3510.26|3518.14|3509.44|20
1631955270000|2021-09-18 08:54:30|3517.83|3509.13|3516.78|3508.08|3517.83|3509.13|3516.76|3508.06|32
1631955280000|2021-09-18 08:54:40|3516.73|3508.03|3516.88|3508.18|3517.25|3508.55|3516.71|3508.01|26
1631955290000|2021-09-18 08:54:50|3516.87|3508.17|3516.63|3507.93|3516.91|3508.21|3516.6|3507.9|22
1631955300000|2021-09-18 08:55:00|3516.62|3507.92|3517.58|3508.88|3517.62|3508.92|3516.62|3507.92|21
1631955310000|2021-09-18 08:55:10|3517.61|3508.91|3519.34|3510.64|3519.67|3510.97|3517.38|3508.68|29
1631955320000|2021-09-18 08:55:20|3519.26|3510.56|3519.16|3510.46|3519.3|3510.6|3519.15|3510.45|28
1631955330000|2021-09-18 08:55:30|3519.15|3510.45|3519.13|3510.43|3519.23|3510.53|3519.08|3510.38|27
1631955340000|2021-09-18 08:55:40|3519.12|3510.42|3519.06|3510.36|3519.12|3510.42|3519.05|3510.35|25
1631955350000|2021-09-18 08:55:50|3519.05|3510.35|3519.05|3510.35|3519.18|3510.48|3519.03|3510.33|26
1631955360000|2021-09-18 08:56:00|3519.06|3510.36|3519.19|3510.49|3519.29|3510.59|3519.03|3510.33|27
1631955370000|2021-09-18 08:56:10|3519.18|3510.48|3519.33|3510.63|3519.4|3510.7|3519.17|3510.47|14
1631955380000|2021-09-18 08:56:20|3519.34|3510.64|3518.43|3509.73|3519.38|3510.68|3518.35|3509.65|30
1631955390000|2021-09-18 08:56:30|3518.47|3509.77|3517.49|3508.79|3518.48|3509.78|3517.48|3508.78|29
1631955400000|2021-09-18 08:56:40|3517.47|3508.77|3517.61|3508.91|3518.28|3509.58|3517.41|3508.71|33
1631955410000|2021-09-18 08:56:50|3517.55|3508.85|3517.28|3508.58|3517.66|3508.96|3517.23|3508.53|15
1631955420000|2021-09-18 08:57:00|3517.29|3508.59|3517.14|3508.44|3517.29|3508.59|3517.1|3508.4|18
1631955430000|2021-09-18 08:57:10|3517.1|3508.4|3517.1|3508.4|3517.15|3508.45|3517.06|3508.36|13
1631955440000|2021-09-18 08:57:20|3517.13|3508.43|3517.11|3508.41|3517.15|3508.45|3517.02|3508.32|16
1631955450000|2021-09-18 08:57:30|3517.07|3508.37|3517.03|3508.33|3517.14|3508.44|3516.99|3508.29|10
1631955460000|2021-09-18 08:57:40|3517.01|3508.31|3517.09|3508.39|3517.1|3508.4|3517.01|3508.31|10
1631955470000|2021-09-18 08:57:50|3517.08|3508.38|3517.1|3508.4|3517.11|3508.41|3517.02|3508.32|16
1631955480000|2021-09-18 08:58:00|3517.09|3508.39|3517.05|3508.35|3517.09|3508.39|3517.01|3508.31|17
1631955490000|2021-09-18 08:58:10|3517.04|3508.34|3517.51|3508.81|3517.62|3508.92|3517.03|3508.33|19
1631955500000|2021-09-18 08:58:20|3517.6|3508.9|3517.8|3509.1|3517.84|3509.14|3517.6|3508.9|14
1631955510000|2021-09-18 08:58:30|3517.81|3509.11|3517.6|3508.9|3517.81|3509.11|3517.5|3508.8|11
1631955520000|2021-09-18 08:58:40|3517.57|3508.87|3517.69|3508.99|3517.69|3508.99|3517.57|3508.87|6
1631955530000|2021-09-18 08:58:50|3517.64|3508.94|3517.66|3508.96|3517.96|3509.26|3517.57|3508.87|27
1631955540000|2021-09-18 08:59:00|3517.6|3508.9|3518.29|3509.59|3518.29|3509.59|3517.6|3508.9|15
1631955550000|2021-09-18 08:59:10|3518.3|3509.6|3518.79|3510.09|3518.82|3510.12|3518.28|3509.58|14
1631955560000|2021-09-18 08:59:20|3518.84|3510.14|3519.15|3510.45|3519.23|3510.53|3518.84|3510.14|19
1631955570000|2021-09-18 08:59:30|3519.12|3510.42|3519.44|3510.74|3519.5|3510.8|3519.12|3510.42|23
1631955580000|2021-09-18 08:59:40|3519.34|3510.64|3519.59|3510.89|3519.63|3510.93|3519.34|3510.64|25
1631955590000|2021-09-18 08:59:50|3519.57|3510.87|3519.16|3510.46|3519.65|3510.95|3518.69|3509.99|26
1631955600000|2021-09-18 09:00:00|3519.11|3510.41|3519.22|3510.52|3519.83|3511.13|3518.94|3510.24|27
1631955610000|2021-09-18 09:00:10|3519.11|3510.41|3519.44|3510.74|3519.46|3510.76|3519.1|3510.4|32
1631955620000|2021-09-18 09:00:20|3519.4|3510.7|3519.72|3511.02|3519.72|3511.02|3519.31|3510.61|26
1631955630000|2021-09-18 09:00:30|3519.78|3511.08|3521.97|3513.27|3521.97|3513.27|3519.78|3511.08|34
1631955640000|2021-09-18 09:00:40|3522.06|3513.36|3523.57|3514.87|3523.66|3514.96|3522.03|3513.33|30
1631955650000|2021-09-18 09:00:50|3523.59|3514.89|3521.92|3513.22|3523.76|3515.06|3521.67|3512.97|37
1631955660000|2021-09-18 09:01:00|3521.94|3513.24|3521.53|3512.83|3522.12|3513.42|3521.41|3512.71|27
1631955670000|2021-09-18 09:01:10|3521.5|3512.8|3520.5|3511.8|3521.5|3512.8|3520.44|3511.74|29
1631955680000|2021-09-18 09:01:20|3520.53|3511.83|3521.01|3512.31|3521.01|3512.31|3520.49|3511.79|23
1631955690000|2021-09-18 09:01:30|3520.94|3512.24|3521.15|3512.45|3521.15|3512.45|3520.93|3512.23|27
1631955700000|2021-09-18 09:01:40|3521.16|3512.46|3519.65|3510.95|3521.16|3512.46|3519.65|3510.95|33
1631955710000|2021-09-18 09:01:50|3519.66|3510.96|3518.45|3509.75|3519.85|3511.15|3518.04|3509.34|32
1631955720000|2021-09-18 09:02:00|3518.43|3509.73|3517.7|3509|3518.43|3509.73|3517.7|3509|30
1631955730000|2021-09-18 09:02:10|3517.54|3508.84|3518.07|3509.37|3518.07|3509.37|3517.53|3508.83|30
1631955740000|2021-09-18 09:02:20|3518.03|3509.33|3517.85|3509.15|3518.22|3509.52|3517.48|3508.78|29
1631955750000|2021-09-18 09:02:30|3517.94|3509.24|3519.07|3510.37|3519.07|3510.37|3517.94|3509.24|22
1631955760000|2021-09-18 09:02:40|3519.04|3510.34|3520.21|3511.51|3520.21|3511.51|3519.04|3510.34|22
1631955770000|2021-09-18 09:02:50|3520.22|3511.52|3519.86|3511.16|3520.24|3511.54|3519.86|3511.16|22
1631955780000|2021-09-18 09:03:00|3519.77|3511.07|3519.61|3510.91|3519.83|3511.13|3519.59|3510.89|15
1631955790000|2021-09-18 09:03:10|3519.6|3510.9|3519.7|3511|3519.71|3511.01|3519.6|3510.9|10
1631955800000|2021-09-18 09:03:20|3519.71|3511.01|3519.85|3511.15|3519.88|3511.18|3519.62|3510.92|22
1631955810000|2021-09-18 09:03:30|3519.88|3511.18|3520.03|3511.33|3520.08|3511.38|3519.87|3511.17|25
1631955820000|2021-09-18 09:03:40|3520.07|3511.37|3519.98|3511.28|3520.07|3511.37|3519.85|3511.15|19
1631955830000|2021-09-18 09:03:50|3520.11|3511.41|3520.15|3511.45|3520.29|3511.59|3520.04|3511.34|20
1631955840000|2021-09-18 09:04:00|3520.13|3511.43|3519.7|3511|3520.16|3511.46|3519.33|3510.63|28
1631955850000|2021-09-18 09:04:10|3519.71|3511.01|3519.64|3510.94|3519.71|3511.01|3519.34|3510.64|14
1631955860000|2021-09-18 09:04:20|3519.39|3510.69|3518.55|3509.85|3519.7|3511|3518.55|3509.85|29
1631955870000|2021-09-18 09:04:30|3518.67|3509.97|3518.33|3509.63|3518.67|3509.97|3518.28|3509.58|27
1631955880000|2021-09-18 09:04:40|3518.37|3509.67|3518.32|3509.62|3518.59|3509.89|3518.23|3509.53|28
1631955890000|2021-09-18 09:04:50|3518.34|3509.64|3518.51|3509.81|3518.56|3509.86|3517.91|3509.21|25
1631955900000|2021-09-18 09:05:00|3518.52|3509.82|3519.41|3510.71|3519.49|3510.79|3518.47|3509.77|29
1631955910000|2021-09-18 09:05:10|3519.2|3510.5|3519.32|3510.62|3519.41|3510.71|3519.2|3510.5|19
1631955920000|2021-09-18 09:05:20|3519.33|3510.63|3519.31|3510.61|3519.38|3510.68|3519.31|3510.61|19
1631955930000|2021-09-18 09:05:30|3519.33|3510.63|3519.16|3510.46|3519.38|3510.68|3519.11|3510.41|28
1631955940000|2021-09-18 09:05:40|3519.19|3510.49|3519.87|3511.17|3519.87|3511.17|3519.17|3510.47|5
1631955950000|2021-09-18 09:05:50|3519.88|3511.18|3519.89|3511.19|3519.9|3511.2|3519.88|3511.18|3
1631955960000|2021-09-18 09:06:00|3519.9|3511.2|3521.4|3512.7|3521.4|3512.7|3519.9|3511.2|21
1631955970000|2021-09-18 09:06:10|3521.43|3512.73|3522.16|3513.46|3522.36|3513.66|3521.43|3512.73|29
1631955980000|2021-09-18 09:06:20|3522.22|3513.52|3520.85|3512.15|3522.24|3513.54|3520.33|3511.63|31
1631955990000|2021-09-18 09:06:30|3521.01|3512.31|3521.73|3513.03|3521.73|3513.03|3521.01|3512.31|27
1631956000000|2021-09-18 09:06:40|3521.74|3513.04|3522.12|3513.42|3522.12|3513.42|3521.71|3513.01|16
1631956010000|2021-09-18 09:06:50|3522.13|3513.43|3522.68|3513.98|3522.68|3513.98|3522.1|3513.4|18
1631956020000|2021-09-18 09:07:00|3522.65|3513.95|3522.4|3513.7|3522.67|3513.97|3522.4|3513.7|19
1631956030000|2021-09-18 09:07:10|3522.34|3513.64|3522.52|3513.82|3522.54|3513.84|3522.32|3513.62|17
1631956040000|2021-09-18 09:07:20|3522.53|3513.83|3522.27|3513.57|3522.91|3514.21|3522.27|3513.57|20
1631956050000|2021-09-18 09:07:30|3522.37|3513.67|3522.5|3513.8|3522.6|3513.9|3522.28|3513.58|34
1631956060000|2021-09-18 09:07:40|3522.51|3513.81|3522.31|3513.61|3522.51|3513.81|3522.31|3513.61|12
1631956070000|2021-09-18 09:07:50|3522.26|3513.56|3522.24|3513.54|3522.3|3513.6|3522.06|3513.36|23
1631956080000|2021-09-18 09:08:00|3522.21|3513.51|3521.92|3513.22|3522.25|3513.55|3521.71|3513.01|22
1631956090000|2021-09-18 09:08:10|3521.78|3513.08|3522.67|3513.97|3523.02|3514.32|3521.78|3513.08|31
1631956100000|2021-09-18 09:08:20|3522.59|3513.89|3522.01|3513.31|3522.6|3513.9|3521.93|3513.23|22
1631956110000|2021-09-18 09:08:30|3522.48|3513.78|3521.98|3513.28|3522.78|3514.08|3521.98|3513.28|25
1631956120000|2021-09-18 09:08:40|3521.68|3512.98|3521.85|3513.15|3521.91|3513.21|3521.57|3512.87|28
1631956130000|2021-09-18 09:08:50|3521.9|3513.2|3522.17|3513.47|3522.23|3513.53|3521.18|3512.48|31
1631956140000|2021-09-18 09:09:00|3522.23|3513.53|3521.89|3513.19|3522.49|3513.79|3521.85|3513.15|28
1631956150000|2021-09-18 09:09:10|3521.87|3513.17|3523.15|3514.45|3523.15|3514.45|3521.87|3513.17|31
1631956160000|2021-09-18 09:09:20|3523.17|3514.47|3523.2|3514.5|3523.43|3514.73|3523.09|3514.39|22
1631956170000|2021-09-18 09:09:30|3523.47|3514.77|3523.05|3514.35|3523.77|3515.07|3523.01|3514.31|27
1631956180000|2021-09-18 09:09:40|3523.14|3514.44|3523.53|3514.83|3523.53|3514.83|3523.14|3514.44|27
1631956190000|2021-09-18 09:09:50|3523.54|3514.84|3523.33|3514.63|3523.55|3514.85|3523.17|3514.47|27
1631956200000|2021-09-18 09:10:00|3523.34|3514.64|3523.93|3515.23|3523.94|3515.24|3523.28|3514.58|26
1631956210000|2021-09-18 09:10:10|3523.91|3515.21|3523.97|3515.27|3523.97|3515.27|3523.91|3515.21|5
1631956220000|2021-09-18 09:10:20|3523.93|3515.23|3524.15|3515.45|3524.17|3515.47|3523.93|3515.23|16
1631956230000|2021-09-18 09:10:30|3524.12|3515.42|3523.99|3515.29|3524.12|3515.42|3523.92|3515.22|22
1631956240000|2021-09-18 09:10:40|3523.93|3515.23|3524.02|3515.32|3524.05|3515.35|3523.88|3515.18|24
1631956250000|2021-09-18 09:10:50|3523.97|3515.27|3521.7|3513|3523.97|3515.27|3521.63|3512.93|36
1631956260000|2021-09-18 09:11:00|3521.6|3512.9|3520.64|3511.94|3521.63|3512.93|3520.43|3511.73|36
1631956270000|2021-09-18 09:11:10|3520.76|3512.06|3521.3|3512.6|3521.63|3512.93|3520.76|3512.06|35
1631956280000|2021-09-18 09:11:20|3521.29|3512.59|3522.16|3513.46|3522.23|3513.53|3521.29|3512.59|27
1631956290000|2021-09-18 09:11:30|3522.2|3513.5|3522.2|3513.5|3522.79|3514.09|3522.08|3513.38|35
1631956300000|2021-09-18 09:11:40|3522.26|3513.56|3523.14|3514.44|3523.45|3514.75|3522.24|3513.54|36
1631956310000|2021-09-18 09:11:50|3523.15|3514.45|3522.62|3513.92|3523.41|3514.71|3522.37|3513.67|29
1631956320000|2021-09-18 09:12:00|3522.64|3513.94|3522.58|3513.88|3522.87|3514.17|3522.55|3513.85|32
1631956330000|2021-09-18 09:12:10|3522.56|3513.86|3522.74|3514.04|3523.05|3514.35|3522.55|3513.85|35
1631956340000|2021-09-18 09:12:20|3522.73|3514.03|3522.66|3513.96|3522.83|3514.13|3522.58|3513.88|33
1631956350000|2021-09-18 09:12:30|3522.67|3513.97|3522.8|3514.1|3522.86|3514.16|3522.65|3513.95|29
1631956360000|2021-09-18 09:12:40|3522.81|3514.11|3522.81|3514.11|3522.83|3514.13|3522.72|3514.02|18
1631956370000|2021-09-18 09:12:50|3522.76|3514.06|3521.79|3513.09|3522.77|3514.07|3521.56|3512.86|33
1631956380000|2021-09-18 09:13:00|3521.77|3513.07|3521.08|3512.38|3521.84|3513.14|3520.96|3512.26|37
1631956390000|2021-09-18 09:13:10|3521.1|3512.4|3521.15|3512.45|3521.33|3512.63|3521.02|3512.32|31
1631956400000|2021-09-18 09:13:20|3521.16|3512.46|3522.18|3513.48|3522.6|3513.9|3521.07|3512.37|29
1631956410000|2021-09-18 09:13:30|3522.16|3513.46|3522.04|3513.34|3522.2|3513.5|3521.79|3513.09|26
1631956420000|2021-09-18 09:13:40|3522|3513.3|3521.89|3513.19|3522.04|3513.34|3521.81|3513.11|17
1631956430000|2021-09-18 09:13:50|3521.94|3513.24|3521.8|3513.1|3522.03|3513.33|3521.8|3513.1|25
1631956440000|2021-09-18 09:14:00|3521.78|3513.08|3521.26|3512.56|3521.84|3513.14|3521.26|3512.56|20
1631956450000|2021-09-18 09:14:10|3521.27|3512.57|3521.27|3512.57|3521.27|3512.57|3521.08|3512.38|20
1631956460000|2021-09-18 09:14:20|3521.25|3512.55|3521.64|3512.94|3521.64|3512.94|3521.23|3512.53|13
1631956470000|2021-09-18 09:14:30|3521.67|3512.97|3521.68|3512.98|3521.7|3513|3521.52|3512.82|24
1631956480000|2021-09-18 09:14:40|3521.67|3512.97|3521.63|3512.93|3521.75|3513.05|3521.63|3512.93|18
1631956490000|2021-09-18 09:14:50|3521.69|3512.99|3521.64|3512.94|3521.72|3513.02|3521.6|3512.9|18
1631956500000|2021-09-18 09:15:00|3521.65|3512.95|3521.88|3513.18|3521.98|3513.28|3521.63|3512.93|26
1631956510000|2021-09-18 09:15:10|3521.91|3513.21|3522.68|3513.98|3522.71|3514.01|3521.91|3513.21|24
1631956520000|2021-09-18 09:15:20|3522.6|3513.9|3523.28|3514.58|3523.3|3514.6|3522.58|3513.88|28
1631956530000|2021-09-18 09:15:30|3523.34|3514.64|3523.34|3514.64|3523.39|3514.69|3523.2|3514.5|17
1631956540000|2021-09-18 09:15:40|3523.27|3514.57|3523.49|3514.79|3523.54|3514.84|3523.22|3514.52|22
1631956550000|2021-09-18 09:15:50|3523.44|3514.74|3523.44|3514.74|3523.58|3514.88|3523.44|3514.74|15
1631956560000|2021-09-18 09:16:00|3523.62|3514.92|3523.46|3514.76|3524.11|3515.41|3523.4|3514.7|21
1631956570000|2021-09-18 09:16:10|3523.47|3514.77|3524.04|3515.34|3524.07|3515.37|3523.43|3514.73|16
1631956580000|2021-09-18 09:16:20|3524.03|3515.33|3523.87|3515.17|3524.08|3515.38|3523.83|3515.13|21
1631956590000|2021-09-18 09:16:30|3523.9|3515.2|3524.34|3515.64|3524.39|3515.69|3523.9|3515.2|21
1631956600000|2021-09-18 09:16:40|3524.31|3515.61|3524.35|3515.65|3524.41|3515.71|3524.31|3515.61|10
1631956610000|2021-09-18 09:16:50|3524.26|3515.56|3524.22|3515.52|3524.28|3515.58|3524.11|3515.41|16
1631956620000|2021-09-18 09:17:00|3524.63|3515.93|3524.61|3515.91|3524.87|3516.17|3524.51|3515.81|29
1631956630000|2021-09-18 09:17:10|3524.62|3515.92|3524.67|3515.97|3524.76|3516.06|3524.5|3515.8|28
1631956640000|2021-09-18 09:17:20|3524.68|3515.98|3526.73|3518.03|3526.73|3518.03|3524.68|3515.98|34
1631956650000|2021-09-18 09:17:30|3526.74|3518.04|3528.27|3519.57|3528.37|3519.67|3526.61|3517.91|30
1631956660000|2021-09-18 09:17:40|3528.26|3519.56|3530.21|3521.51|3530.21|3521.51|3528.19|3519.49|32
1631956670000|2021-09-18 09:17:50|3530.22|3521.52|3530.43|3521.73|3530.47|3521.77|3530.22|3521.52|21
1631956680000|2021-09-18 09:18:00|3530.45|3521.75|3531.59|3522.89|3532.03|3523.33|3530.45|3521.75|35
1631956690000|2021-09-18 09:18:10|3531.6|3522.9|3535.76|3527.06|3535.81|3527.11|3531.6|3522.9|34
1631956700000|2021-09-18 09:18:20|3535.77|3527.07|3535.69|3526.99|3535.92|3527.22|3535.29|3526.59|32
1631956710000|2021-09-18 09:18:30|3535.65|3526.95|3532.87|3524.17|3535.66|3526.96|3532.61|3523.91|34
1631956720000|2021-09-18 09:18:40|3532.86|3524.16|3531.89|3523.19|3532.86|3524.16|3531.61|3522.91|34
1631956730000|2021-09-18 09:18:50|3532.07|3523.37|3532.02|3523.32|3532.07|3523.37|3531.36|3522.66|26
1631956740000|2021-09-18 09:19:00|3531.99|3523.29|3534.76|3526.06|3534.86|3526.16|3531.99|3523.29|35
1631956750000|2021-09-18 09:19:10|3534.77|3526.07|3532.95|3524.25|3534.87|3526.17|3532.95|3524.25|35
1631956760000|2021-09-18 09:19:20|3532.88|3524.18|3531.93|3523.23|3532.93|3524.23|3531.81|3523.11|29
1631956770000|2021-09-18 09:19:30|3531.95|3523.25|3530.91|3522.21|3532.05|3523.35|3530.9|3522.2|32
1631956780000|2021-09-18 09:19:40|3530.89|3522.19|3531.09|3522.39|3531.28|3522.58|3530.89|3522.19|30
1631956790000|2021-09-18 09:19:50|3531.11|3522.41|3531.52|3522.82|3533.47|3524.77|3531.11|3522.41|36
1631956800000|2021-09-18 09:20:00|3531.27|3522.57|3533.29|3524.59|3533.29|3524.59|3531.11|3522.41|37
1631956810000|2021-09-18 09:20:10|3533.27|3524.57|3532.11|3523.41|3534.23|3525.53|3532.11|3523.41|39
1631956820000|2021-09-18 09:20:20|3531.93|3523.23|3529.13|3520.43|3531.93|3523.23|3528.7|3520|37
1631956830000|2021-09-18 09:20:30|3529.12|3520.42|3525.97|3517.27|3529.18|3520.48|3525.97|3517.27|37
1631956840000|2021-09-18 09:20:40|3525.82|3517.12|3525.55|3516.85|3525.82|3517.12|3524.35|3515.65|37
1631956850000|2021-09-18 09:20:50|3525.64|3516.94|3524.96|3516.26|3525.74|3517.04|3524.73|3516.03|37
1631956860000|2021-09-18 09:21:00|3524.98|3516.28|3523.87|3515.17|3524.98|3516.28|3523.87|3515.17|35
1631956870000|2021-09-18 09:21:10|3523.92|3515.22|3524.59|3515.89|3524.59|3515.89|3523.41|3514.71|35
1631956880000|2021-09-18 09:21:20|3524.6|3515.9|3524.6|3515.9|3524.7|3516|3524.5|3515.8|26
1631956890000|2021-09-18 09:21:30|3524.62|3515.92|3523.51|3514.81|3524.66|3515.96|3523.21|3514.51|31
1631956900000|2021-09-18 09:21:40|3523.54|3514.84|3522.52|3513.82|3523.6|3514.9|3522.04|3513.34|39
1631956910000|2021-09-18 09:21:50|3522.62|3513.92|3521.33|3512.63|3522.73|3514.03|3521.23|3512.53|38
1631956920000|2021-09-18 09:22:00|3521.31|3512.61|3520.39|3511.69|3521.38|3512.68|3520.31|3511.61|31
1631956930000|2021-09-18 09:22:10|3520.35|3511.65|3519.83|3511.13|3520.41|3511.71|3519.64|3510.94|38
1631956940000|2021-09-18 09:22:20|3519.88|3511.18|3520.46|3511.76|3520.65|3511.95|3519.79|3511.09|33
1631956950000|2021-09-18 09:22:30|3520.43|3511.73|3520.91|3512.21|3520.93|3512.23|3520.31|3511.61|28
1631956960000|2021-09-18 09:22:40|3521.03|3512.33|3520.98|3512.28|3521.14|3512.44|3520.74|3512.04|26
1631956970000|2021-09-18 09:22:50|3521.02|3512.32|3521.47|3512.77|3521.5|3512.8|3521.02|3512.32|20
1631956980000|2021-09-18 09:23:00|3521.46|3512.76|3520.12|3511.42|3521.46|3512.76|3519.36|3510.66|34
1631956990000|2021-09-18 09:23:10|3520.11|3511.41|3519.71|3511.01|3520.11|3511.41|3519.71|3511.01|19
1631957000000|2021-09-18 09:23:20|3519.73|3511.03|3519.35|3510.65|3519.79|3511.09|3518.9|3510.2|22
1631957010000|2021-09-18 09:23:30|3519.37|3510.67|3519.39|3510.69|3519.59|3510.89|3519.28|3510.58|24
1631957020000|2021-09-18 09:23:40|3519.4|3510.7|3519.15|3510.45|3519.52|3510.82|3519.04|3510.34|18
1631957030000|2021-09-18 09:23:50|3519.07|3510.37|3519.06|3510.36|3519.13|3510.43|3518.52|3509.82|19
1631957040000|2021-09-18 09:24:00|3518.97|3510.27|3519.62|3510.92|3519.62|3510.92|3518.92|3510.22|25
1631957050000|2021-09-18 09:24:10|3519.61|3510.91|3519.2|3510.5|3519.61|3510.91|3518.91|3510.21|33
1631957060000|2021-09-18 09:24:20|3519.27|3510.57|3519.74|3511.04|3519.8|3511.1|3519.2|3510.5|24
1631957070000|2021-09-18 09:24:30|3519.75|3511.05|3519.67|3510.97|3519.8|3511.1|3519.67|3510.97|21
1631957080000|2021-09-18 09:24:40|3519.64|3510.94|3519.37|3510.67|3519.69|3510.99|3519.19|3510.49|13
1631957090000|2021-09-18 09:24:50|3519.41|3510.71|3519.14|3510.44|3519.41|3510.71|3519.08|3510.38|22
1631957100000|2021-09-18 09:25:00|3519.02|3510.32|3519.17|3510.47|3519.34|3510.64|3519.02|3510.32|26
1631957110000|2021-09-18 09:25:10|3519.14|3510.44|3518.82|3510.12|3519.14|3510.44|3518.75|3510.05|15
1631957120000|2021-09-18 09:25:20|3518.83|3510.13|3518.81|3510.11|3518.83|3510.13|3518.78|3510.08|5
1631957130000|2021-09-18 09:25:30|3518.83|3510.13|3518.89|3510.19|3519.07|3510.37|3518.8|3510.1|9
1631957140000|2021-09-18 09:25:40|3518.92|3510.22|3520.5|3511.8|3520.5|3511.8|3518.67|3509.97|21
1631957150000|2021-09-18 09:25:50|3520.51|3511.81|3521.15|3512.45|3521.18|3512.48|3520.3|3511.6|25
1631957160000|2021-09-18 09:26:00|3521.16|3512.46|3521.42|3512.72|3521.99|3513.29|3521.16|3512.46|27
1631957170000|2021-09-18 09:26:10|3521.46|3512.76|3522.74|3514.04|3522.91|3514.21|3521.46|3512.76|33
1631957180000|2021-09-18 09:26:20|3522.71|3514.01|3523.16|3514.46|3523.16|3514.46|3522.71|3514.01|27
1631957190000|2021-09-18 09:26:30|3523.17|3514.47|3523.39|3514.69|3523.88|3515.18|3522.98|3514.28|25
1631957200000|2021-09-18 09:26:40|3523.28|3514.58|3522.93|3514.23|3523.36|3514.66|3522.93|3514.23|29
1631957210000|2021-09-18 09:26:50|3522.96|3514.26|3523.1|3514.4|3523.12|3514.42|3522.86|3514.16|25
1631957220000|2021-09-18 09:27:00|3523.08|3514.38|3523.03|3514.33|3523.24|3514.54|3522.87|3514.17|31
1631957230000|2021-09-18 09:27:10|3522.99|3514.29|3522.56|3513.86|3523.11|3514.41|3522.56|3513.86|25
1631957240000|2021-09-18 09:27:20|3522.46|3513.76|3521.31|3512.61|3522.49|3513.79|3521.3|3512.6|26
1631957250000|2021-09-18 09:27:30|3521.32|3512.62|3520.91|3512.21|3521.71|3513.01|3520.91|3512.21|28
1631957260000|2021-09-18 09:27:40|3520.86|3512.16|3520.67|3511.97|3521|3512.3|3520.58|3511.88|31
1631957270000|2021-09-18 09:27:50|3520.72|3512.02|3520.7|3512|3521.01|3512.31|3520.68|3511.98|31
1631957280000|2021-09-18 09:28:00|3520.74|3512.04|3520.63|3511.93|3520.79|3512.09|3520.59|3511.89|25
1631957290000|2021-09-18 09:28:10|3520.6|3511.9|3520.4|3511.7|3520.6|3511.9|3520.21|3511.51|29
1631957300000|2021-09-18 09:28:20|3520.38|3511.68|3519.33|3510.63|3520.4|3511.7|3519.31|3510.61|21
1631957310000|2021-09-18 09:28:30|3519.35|3510.65|3518.77|3510.07|3519.63|3510.93|3518.66|3509.96|27
1631957320000|2021-09-18 09:28:40|3518.79|3510.09|3518.61|3509.91|3519.08|3510.38|3518.47|3509.77|13
1631957330000|2021-09-18 09:28:50|3518.6|3509.9|3517.56|3508.86|3518.6|3509.9|3517.55|3508.85|25
1631957340000|2021-09-18 09:29:00|3517.57|3508.87|3517.73|3509.03|3517.84|3509.14|3517.56|3508.86|29
1631957350000|2021-09-18 09:29:10|3517.72|3509.02|3517.3|3508.6|3517.72|3509.02|3517.3|3508.6|8
1631957360000|2021-09-18 09:29:20|3517.23|3508.53|3519.07|3510.37|3519.07|3510.37|3517.2|3508.5|32
1631957370000|2021-09-18 09:29:30|3519.06|3510.36|3519.18|3510.48|3519.38|3510.68|3519.06|3510.36|16
1631957380000|2021-09-18 09:29:40|3519.17|3510.47|3519.19|3510.49|3519.22|3510.52|3519.06|3510.36|14
1631957390000|2021-09-18 09:29:50|3519.16|3510.46|3519.17|3510.47|3519.2|3510.5|3519.16|3510.46|10
1631957400000|2021-09-18 09:30:00|3519.14|3510.44|3519.98|3511.28|3520.16|3511.46|3518.84|3510.14|31
1631957410000|2021-09-18 09:30:10|3519.89|3511.19|3520.89|3512.19|3520.93|3512.23|3519.73|3511.03|33
1631957420000|2021-09-18 09:30:20|3520.86|3512.16|3521.11|3512.41|3521.17|3512.47|3520.82|3512.12|32
1631957430000|2021-09-18 09:30:30|3521.12|3512.42|3522.08|3513.38|3522.13|3513.43|3521.06|3512.36|33
1631957440000|2021-09-18 09:30:40|3522.01|3513.31|3521.14|3512.44|3522.01|3513.31|3521.14|3512.44|26
1631957450000|2021-09-18 09:30:50|3521.18|3512.48|3521.32|3512.62|3521.51|3512.81|3521.12|3512.42|26
1631957460000|2021-09-18 09:31:00|3521.29|3512.59|3521.73|3513.03|3521.73|3513.03|3520.73|3512.03|32
1631957470000|2021-09-18 09:31:10|3521.76|3513.06|3521.7|3513|3521.79|3513.09|3521.6|3512.9|23
1631957480000|2021-09-18 09:31:20|3521.71|3513.01|3520.6|3511.9|3521.73|3513.03|3520.55|3511.85|25
1631957490000|2021-09-18 09:31:30|3520.59|3511.89|3519.85|3511.15|3520.64|3511.94|3519.85|3511.15|22
1631957500000|2021-09-18 09:31:40|3519.87|3511.17|3519.76|3511.06|3519.91|3511.21|3519.66|3510.96|29
1631957510000|2021-09-18 09:31:50|3519.77|3511.07|3519.75|3511.05|3519.8|3511.1|3519.72|3511.02|9
1631957520000|2021-09-18 09:32:00|3519.77|3511.07|3519.74|3511.04|3519.77|3511.07|3519.72|3511.02|6
1631957530000|2021-09-18 09:32:10|3519.72|3511.02|3519.36|3510.66|3519.86|3511.16|3519.24|3510.54|23
1631957540000|2021-09-18 09:32:20|3520.05|3511.35|3519.36|3510.66|3520.16|3511.46|3519.27|3510.57|21
1631957550000|2021-09-18 09:32:30|3519.25|3510.55|3519.31|3510.61|3519.49|3510.79|3519.25|3510.55|8
1631957560000|2021-09-18 09:32:40|3519.37|3510.67|3519.57|3510.87|3519.59|3510.89|3519.37|3510.67|13
1631957570000|2021-09-18 09:32:50|3519.54|3510.84|3519.69|3510.99|3519.69|3510.99|3519.37|3510.67|24
1631957580000|2021-09-18 09:33:00|3519.78|3511.08|3520.33|3511.63|3520.42|3511.72|3519.67|3510.97|29
1631957590000|2021-09-18 09:33:10|3520.3|3511.6|3520.24|3511.54|3520.33|3511.63|3520.21|3511.51|22
1631957600000|2021-09-18 09:33:20|3520.26|3511.56|3520.21|3511.51|3520.26|3511.56|3520.18|3511.48|18
1631957610000|2021-09-18 09:33:30|3520.23|3511.53|3519.71|3511.01|3520.23|3511.53|3519.71|3511.01|19
1631957620000|2021-09-18 09:33:40|3519.73|3511.03|3519.83|3511.13|3519.89|3511.19|3519.56|3510.86|12
1631957630000|2021-09-18 09:33:50|3519.8|3511.1|3519.91|3511.21|3519.91|3511.21|3519.8|3511.1|2
1631957640000|2021-09-18 09:34:00|3519.9|3511.2|3519.07|3510.37|3519.9|3511.2|3518.76|3510.06|19
1631957650000|2021-09-18 09:34:10|3519.06|3510.36|3519.05|3510.35|3519.07|3510.37|3518.95|3510.25|12
1631957660000|2021-09-18 09:34:20|3519.04|3510.34|3519.04|3510.34|3519.04|3510.34|3519.04|3510.34|1
1631957670000|2021-09-18 09:34:30|3519.02|3510.32|3519.01|3510.31|3519.02|3510.32|3519.01|3510.31|2
1631957680000|2021-09-18 09:34:40|3518.96|3510.26|3519.28|3510.58|3519.28|3510.58|3518.94|3510.24|12
1631957690000|2021-09-18 09:34:50|3519.26|3510.56|3519.19|3510.49|3519.34|3510.64|3519.19|3510.49|6
1631957700000|2021-09-18 09:35:00|3519.2|3510.5|3520.44|3511.74|3520.44|3511.74|3519.2|3510.5|17
1631957710000|2021-09-18 09:35:10|3520.42|3511.72|3520.5|3511.8|3520.55|3511.85|3520.4|3511.7|21
1631957720000|2021-09-18 09:35:20|3520.52|3511.82|3520.29|3511.59|3520.52|3511.82|3520.24|3511.54|15
1631957730000|2021-09-18 09:35:30|3520.26|3511.56|3520.39|3511.69|3520.56|3511.86|3520.13|3511.43|25
1631957740000|2021-09-18 09:35:40|3520.34|3511.64|3520.42|3511.72|3520.51|3511.81|3520.23|3511.53|16
1631957750000|2021-09-18 09:35:50|3520.41|3511.71|3520.12|3511.42|3520.41|3511.71|3520.12|3511.42|15
1631957760000|2021-09-18 09:36:00|3520.13|3511.43|3520.04|3511.34|3520.15|3511.45|3520.04|3511.34|5
1631957770000|2021-09-18 09:36:10|3520.01|3511.31|3520.06|3511.36|3520.06|3511.36|3519.99|3511.29|9
1631957780000|2021-09-18 09:36:20|3520.11|3511.41|3520.06|3511.36|3520.11|3511.41|3520.06|3511.36|2
1631957790000|2021-09-18 09:36:30|3520.11|3511.41|3520.28|3511.58|3520.3|3511.6|3520.06|3511.36|11
1631957800000|2021-09-18 09:36:40|3520.25|3511.55|3520.18|3511.48|3520.3|3511.6|3520.1|3511.4|17
1631957810000|2021-09-18 09:36:50|3520.21|3511.51|3519.39|3510.69|3520.21|3511.51|3519.37|3510.67|16
1631957820000|2021-09-18 09:37:00|3519.37|3510.67|3519.65|3510.95|3519.76|3511.06|3519.15|3510.45|28
1631957830000|2021-09-18 09:37:10|3519.66|3510.96|3519.84|3511.14|3519.84|3511.14|3519.66|3510.96|13
1631957840000|2021-09-18 09:37:20|3519.89|3511.19|3519.6|3510.9|3519.99|3511.29|3519.55|3510.85|11
1631957850000|2021-09-18 09:37:30|3519.63|3510.93|3519.71|3511.01|3519.78|3511.08|3519.6|3510.9|19
1631957860000|2021-09-18 09:37:40|3519.75|3511.05|3519.73|3511.03|3519.77|3511.07|3519.71|3511.01|9
1631957870000|2021-09-18 09:37:50|3519.76|3511.06|3519.76|3511.06|3519.88|3511.18|3519.7|3511|18
1631957880000|2021-09-18 09:38:00|3519.69|3510.99|3519.83|3511.13|3519.83|3511.13|3519.68|3510.98|7
1631957890000|2021-09-18 09:38:10|3519.77|3511.07|3519.83|3511.13|3519.93|3511.23|3519.59|3510.89|23
1631957900000|2021-09-18 09:38:20|3519.74|3511.04|3519.44|3510.74|3519.74|3511.04|3519.13|3510.43|26
1631957910000|2021-09-18 09:38:30|3519.39|3510.69|3518.35|3509.65|3519.39|3510.69|3517.74|3509.04|32
1631957920000|2021-09-18 09:38:40|3518.24|3509.54|3518.83|3510.13|3518.9|3510.2|3518.2|3509.5|27
1631957930000|2021-09-18 09:38:50|3518.75|3510.05|3518.92|3510.22|3518.96|3510.26|3518.57|3509.87|24
1631957940000|2021-09-18 09:39:00|3518.89|3510.19|3518.26|3509.56|3518.89|3510.19|3518.12|3509.42|30
1631957950000|2021-09-18 09:39:10|3518.25|3509.55|3516.95|3508.25|3518.48|3509.78|3516.95|3508.25|36
1631957960000|2021-09-18 09:39:20|3516.3|3507.6|3516.65|3507.95|3516.8|3508.1|3515.6|3506.9|34
1631957970000|2021-09-18 09:39:30|3516.67|3507.97|3516.38|3507.68|3516.74|3508.04|3516.15|3507.45|27
1631957980000|2021-09-18 09:39:40|3516.37|3507.67|3515.75|3507.05|3516.37|3507.67|3515.75|3507.05|30
1631957990000|2021-09-18 09:39:50|3515.64|3506.94|3513.99|3505.29|3515.64|3506.94|3513.96|3505.26|39
1631958000000|2021-09-18 09:40:00|3513.88|3505.18|3513.28|3504.58|3513.88|3505.18|3513.05|3504.35|33
1631958010000|2021-09-18 09:40:10|3513.14|3504.44|3513.12|3504.42|3513.14|3504.44|3512.83|3504.13|33
1631958020000|2021-09-18 09:40:20|3512.82|3504.12|3511.92|3503.22|3512.82|3504.12|3511.16|3502.46|35
1631958030000|2021-09-18 09:40:30|3512.08|3503.38|3510.97|3502.27|3512.33|3503.63|3510.5|3501.8|32
1631958040000|2021-09-18 09:40:40|3510.95|3502.25|3509.74|3501.04|3511.03|3502.33|3509.74|3501.04|35
1631958050000|2021-09-18 09:40:50|3509.76|3501.06|3510.83|3502.13|3510.86|3502.16|3509.76|3501.06|36
1631958060000|2021-09-18 09:41:00|3510.82|3502.12|3511.25|3502.55|3511.47|3502.77|3510.82|3502.12|24
1631958070000|2021-09-18 09:41:10|3511.29|3502.59|3511.53|3502.83|3511.61|3502.91|3511.26|3502.56|9
1631958080000|2021-09-18 09:41:20|3511.62|3502.92|3511.7|3503|3511.7|3503|3511.58|3502.88|24
1631958090000|2021-09-18 09:41:30|3511.69|3502.99|3512.34|3503.64|3512.35|3503.65|3511.69|3502.99|19
1631958100000|2021-09-18 09:41:40|3512.47|3503.77|3512.47|3503.77|3512.56|3503.86|3512.28|3503.58|30
1631958110000|2021-09-18 09:41:50|3512.51|3503.81|3512.42|3503.72|3512.58|3503.88|3512.42|3503.72|30
1631958120000|2021-09-18 09:42:00|3512.43|3503.73|3512.16|3503.46|3512.43|3503.73|3512.11|3503.41|28
1631958130000|2021-09-18 09:42:10|3512.13|3503.43|3511.84|3503.14|3512.17|3503.47|3511.76|3503.06|21
1631958140000|2021-09-18 09:42:20|3511.9|3503.2|3512.28|3503.58|3512.28|3503.58|3511.9|3503.2|16
1631958150000|2021-09-18 09:42:30|3512.27|3503.57|3511.23|3502.53|3512.28|3503.58|3511.22|3502.52|28
1631958160000|2021-09-18 09:42:40|3511.24|3502.54|3511.23|3502.53|3511.35|3502.65|3511.17|3502.47|17
1631958170000|2021-09-18 09:42:50|3511.22|3502.52|3510.69|3501.99|3511.23|3502.53|3510.69|3501.99|13
1631958180000|2021-09-18 09:43:00|3510.64|3501.94|3510.05|3501.35|3510.64|3501.94|3509.99|3501.29|33
1631958190000|2021-09-18 09:43:10|3510.03|3501.33|3509.84|3501.14|3510.03|3501.33|3509.77|3501.07|36
1631958200000|2021-09-18 09:43:20|3509.81|3501.11|3509.5|3500.8|3509.84|3501.14|3507.8|3499.1|35
1631958210000|2021-09-18 09:43:30|3509.52|3500.82|3509.34|3500.64|3509.71|3501.01|3508.94|3500.24|32
1631958220000|2021-09-18 09:43:40|3509.33|3500.63|3509.92|3501.22|3510.04|3501.34|3509.33|3500.63|23
1631958230000|2021-09-18 09:43:50|3509.93|3501.23|3513.65|3504.95|3513.65|3504.95|3509.93|3501.23|40
1631958240000|2021-09-18 09:44:00|3513.69|3504.99|3513.28|3504.58|3514.88|3506.18|3513.28|3504.58|38
1631958250000|2021-09-18 09:44:10|3512.89|3504.19|3512.77|3504.07|3512.89|3504.19|3512.69|3503.99|24
1631958260000|2021-09-18 09:44:20|3512.79|3504.09|3512.74|3504.04|3512.79|3504.09|3512.64|3503.94|12
1631958270000|2021-09-18 09:44:30|3512.73|3504.03|3512.8|3504.1|3512.88|3504.18|3512.58|3503.88|20
1631958280000|2021-09-18 09:44:40|3512.79|3504.09|3511.12|3502.42|3512.8|3504.1|3511.02|3502.32|32
1631958290000|2021-09-18 09:44:50|3511.03|3502.33|3510.27|3501.57|3511.06|3502.36|3510.04|3501.34|24
1631958300000|2021-09-18 09:45:00|3510.06|3501.36|3511.53|3502.83|3512.28|3503.58|3510.06|3501.36|29
1631958310000|2021-09-18 09:45:10|3511.34|3502.64|3510.77|3502.07|3511.37|3502.67|3510.59|3501.89|34
1631958320000|2021-09-18 09:45:20|3510.73|3502.03|3510.82|3502.12|3510.86|3502.16|3510.56|3501.86|30
1631958330000|2021-09-18 09:45:30|3510.9|3502.2|3510.88|3502.18|3510.99|3502.29|3510.83|3502.13|23
1631958340000|2021-09-18 09:45:40|3510.89|3502.19|3512.11|3503.41|3512.17|3503.47|3510.89|3502.19|27
1631958350000|2021-09-18 09:45:50|3512.1|3503.4|3512.36|3503.66|3512.41|3503.71|3512.1|3503.4|25
1631958360000|2021-09-18 09:46:00|3512.29|3503.59|3513.46|3504.76|3513.53|3504.83|3512.25|3503.55|27
1631958370000|2021-09-18 09:46:10|3513.71|3505.01|3514.42|3505.72|3514.42|3505.72|3513.69|3504.99|33
1631958380000|2021-09-18 09:46:20|3514.52|3505.82|3514.66|3505.96|3514.79|3506.09|3514.48|3505.78|29
1631958390000|2021-09-18 09:46:30|3514.65|3505.95|3513.44|3504.74|3514.74|3506.04|3513.44|3504.74|31
1631958400000|2021-09-18 09:46:40|3513.45|3504.75|3513.43|3504.73|3513.54|3504.84|3513.43|3504.73|5
1631958410000|2021-09-18 09:46:50|3513.44|3504.74|3513.55|3504.85|3513.72|3505.02|3513.42|3504.72|16
1631958420000|2021-09-18 09:47:00|3513.52|3504.82|3513.53|3504.83|3513.54|3504.84|3513.41|3504.71|18
1631958430000|2021-09-18 09:47:10|3513.52|3504.82|3514.2|3505.5|3514.33|3505.63|3512.72|3504.02|33
1631958440000|2021-09-18 09:47:20|3514.21|3505.51|3515.26|3506.56|3515.26|3506.56|3514.2|3505.5|31
1631958450000|2021-09-18 09:47:30|3515.24|3506.54|3515.07|3506.37|3515.24|3506.54|3514.93|3506.23|21
1631958460000|2021-09-18 09:47:40|3515.08|3506.38|3516.22|3507.52|3516.22|3507.52|3514.96|3506.26|29
1631958470000|2021-09-18 09:47:50|3516.3|3507.6|3516.42|3507.72|3516.42|3507.72|3516.23|3507.53|26
1631958480000|2021-09-18 09:48:00|3516.4|3507.7|3517.38|3508.68|3517.38|3508.68|3516.4|3507.7|27
1631958490000|2021-09-18 09:48:10|3517.39|3508.69|3517.47|3508.77|3517.47|3508.77|3517.2|3508.5|9
1631958500000|2021-09-18 09:48:20|3517.46|3508.76|3517.21|3508.51|3517.46|3508.76|3517.11|3508.41|28
1631958510000|2021-09-18 09:48:30|3517.23|3508.53|3517.3|3508.6|3517.36|3508.66|3517.23|3508.53|29
1631958520000|2021-09-18 09:48:40|3517.31|3508.61|3517.36|3508.66|3517.38|3508.68|3517.27|3508.57|27
1631958530000|2021-09-18 09:48:50|3517.31|3508.61|3516.92|3508.22|3517.34|3508.64|3516.61|3507.91|28
1631958540000|2021-09-18 09:49:00|3516.94|3508.24|3516.38|3507.68|3517|3508.3|3516.38|3507.68|34
1631958550000|2021-09-18 09:49:10|3516.47|3507.77|3515.74|3507.04|3516.47|3507.77|3515.74|3507.04|31
1631958560000|2021-09-18 09:49:20|3515.73|3507.03|3515.62|3506.92|3515.78|3507.08|3515.6|3506.9|26
1631958570000|2021-09-18 09:49:30|3515.63|3506.93|3514.87|3506.17|3515.72|3507.02|3514.87|3506.17|24
1631958580000|2021-09-18 09:49:40|3514.97|3506.27|3514.81|3506.11|3515.02|3506.32|3514.64|3505.94|30
1631958590000|2021-09-18 09:49:50|3514.7|3506|3514.5|3505.8|3514.88|3506.18|3514.41|3505.71|19
1631958600000|2021-09-18 09:50:00|3514.46|3505.76|3513.88|3505.18|3514.46|3505.76|3513.79|3505.09|20
1631958610000|2021-09-18 09:50:10|3513.86|3505.16|3514.59|3505.89|3514.62|3505.92|3513.72|3505.02|25
1631958620000|2021-09-18 09:50:20|3514.89|3506.19|3515.17|3506.47|3515.2|3506.5|3514.8|3506.1|31
1631958630000|2021-09-18 09:50:30|3515.3|3506.6|3516.01|3507.31|3516.02|3507.32|3515.27|3506.57|27
1631958640000|2021-09-18 09:50:40|3516.04|3507.34|3516.04|3507.34|3516.13|3507.43|3516.02|3507.32|18
1631958650000|2021-09-18 09:50:50|3516.1|3507.4|3516.02|3507.32|3516.18|3507.48|3515.96|3507.26|28
1631958660000|2021-09-18 09:51:00|3515.98|3507.28|3516.01|3507.31|3516.14|3507.44|3515.85|3507.15|27
1631958670000|2021-09-18 09:51:10|3516.04|3507.34|3516.15|3507.45|3516.18|3507.48|3516.01|3507.31|13
1631958680000|2021-09-18 09:51:20|3516.1|3507.4|3516.61|3507.91|3516.66|3507.96|3516.09|3507.39|23
1631958690000|2021-09-18 09:51:30|3516.62|3507.92|3516.78|3508.08|3516.82|3508.12|3516.2|3507.5|30
1631958700000|2021-09-18 09:51:40|3516.76|3508.06|3517.2|3508.5|3517.22|3508.52|3516.76|3508.06|28
1631958710000|2021-09-18 09:51:50|3517.18|3508.48|3516.99|3508.29|3517.18|3508.48|3516.89|3508.19|23
1631958720000|2021-09-18 09:52:00|3516.94|3508.24|3517.14|3508.44|3517.15|3508.45|3516.85|3508.15|26
1631958730000|2021-09-18 09:52:10|3517.16|3508.46|3519.19|3510.49|3519.23|3510.53|3517.15|3508.45|31
1631958740000|2021-09-18 09:52:20|3519.21|3510.51|3519.02|3510.32|3519.21|3510.51|3518.92|3510.22|20
1631958750000|2021-09-18 09:52:30|3519.04|3510.34|3519.19|3510.49|3519.19|3510.49|3518.99|3510.29|21
1631958760000|2021-09-18 09:52:40|3519.18|3510.48|3519.72|3511.02|3519.72|3511.02|3518.86|3510.16|33
1631958770000|2021-09-18 09:52:50|3519.73|3511.03|3519.82|3511.12|3519.82|3511.12|3519.57|3510.87|21
1631958780000|2021-09-18 09:53:00|3519.81|3511.11|3519.99|3511.29|3520|3511.3|3519.81|3511.11|21
1631958790000|2021-09-18 09:53:10|3519.98|3511.28|3522.99|3514.29|3523.04|3514.34|3519.98|3511.28|33
1631958800000|2021-09-18 09:53:20|3522.97|3514.27|3525.58|3516.88|3525.58|3516.88|3522.88|3514.18|34
1631958810000|2021-09-18 09:53:30|3525.59|3516.89|3526.23|3517.53|3526.56|3517.86|3525.59|3516.89|32
1631958820000|2021-09-18 09:53:40|3526.12|3517.42|3524.84|3516.14|3526.16|3517.46|3524.79|3516.09|32
1631958830000|2021-09-18 09:53:50|3524.98|3516.28|3524.93|3516.23|3525.31|3516.61|3524.82|3516.12|24
1631958840000|2021-09-18 09:54:00|3524.94|3516.24|3524.62|3515.92|3524.94|3516.24|3524.61|3515.91|23
1631958850000|2021-09-18 09:54:10|3524.58|3515.88|3523.81|3515.11|3524.9|3516.2|3523.76|3515.06|23
1631958860000|2021-09-18 09:54:20|3523.79|3515.09|3523.62|3514.92|3523.79|3515.09|3523.59|3514.89|32
1631958870000|2021-09-18 09:54:30|3523.59|3514.89|3524.02|3515.32|3524.27|3515.57|3523.52|3514.82|34
1631958880000|2021-09-18 09:54:40|3523.83|3515.13|3523.32|3514.62|3523.83|3515.13|3523.28|3514.58|32
1631958890000|2021-09-18 09:54:50|3523.31|3514.61|3522.38|3513.68|3523.39|3514.69|3522.15|3513.45|32
1631958900000|2021-09-18 09:55:00|3522.35|3513.65|3522.28|3513.58|3522.66|3513.96|3522.27|3513.57|31
1631958910000|2021-09-18 09:55:10|3522.27|3513.57|3522.33|3513.63|3522.35|3513.65|3522.21|3513.51|20
1631958920000|2021-09-18 09:55:20|3522.35|3513.65|3522.64|3513.94|3522.72|3514.02|3522.32|3513.62|27
1631958930000|2021-09-18 09:55:30|3522.72|3514.02|3522.87|3514.17|3522.87|3514.17|3522.62|3513.92|25
1631958940000|2021-09-18 09:55:40|3522.89|3514.19|3523.78|3515.08|3523.91|3515.21|3522.89|3514.19|26
1631958950000|2021-09-18 09:55:50|3523.75|3515.05|3523.82|3515.12|3523.92|3515.22|3523.71|3515.01|29
1631958960000|2021-09-18 09:56:00|3523.81|3515.11|3523.8|3515.1|3523.86|3515.16|3523.77|3515.07|25
1631958970000|2021-09-18 09:56:10|3523.81|3515.11|3522.42|3513.72|3523.84|3515.14|3522.42|3513.72|31
1631958980000|2021-09-18 09:56:20|3522.46|3513.76|3522.3|3513.6|3522.51|3513.81|3522.15|3513.45|35
1631958990000|2021-09-18 09:56:30|3522.25|3513.55|3522.24|3513.54|3522.44|3513.74|3522.2|3513.5|26
1631959000000|2021-09-18 09:56:40|3522.2|3513.5|3522.44|3513.74|3522.44|3513.74|3522.2|3513.5|20
1631959010000|2021-09-18 09:56:50|3522.33|3513.63|3522.24|3513.54|3522.44|3513.74|3522.2|3513.5|19
1631959020000|2021-09-18 09:57:00|3522.23|3513.53|3522.01|3513.31|3522.34|3513.64|3521.98|3513.28|17
1631959030000|2021-09-18 09:57:10|3521.99|3513.29|3521.93|3513.23|3522.11|3513.41|3521.93|3513.23|26
1631959040000|2021-09-18 09:57:20|3521.94|3513.24|3522.06|3513.36|3522.07|3513.37|3521.86|3513.16|28
1631959050000|2021-09-18 09:57:30|3522.07|3513.37|3523.01|3514.31|3523.07|3514.37|3521.98|3513.28|26
1631959060000|2021-09-18 09:57:40|3523.04|3514.34|3523.87|3515.17|3523.88|3515.18|3523.02|3514.32|21
1631959070000|2021-09-18 09:57:50|3523.83|3515.13|3523.73|3515.03|3523.9|3515.2|3523.73|3515.03|19
1631959080000|2021-09-18 09:58:00|3523.72|3515.02|3523.81|3515.11|3523.81|3515.11|3523.72|3515.02|12
1631959090000|2021-09-18 09:58:10|3523.8|3515.1|3523.74|3515.04|3523.81|3515.11|3523.71|3515.01|11
1631959100000|2021-09-18 09:58:20|3523.75|3515.05|3523.8|3515.1|3523.81|3515.11|3523.71|3515.01|15
1631959110000|2021-09-18 09:58:30|3524.07|3515.37|3522.72|3514.02|3524.11|3515.41|3522.51|3513.81|34
1631959120000|2021-09-18 09:58:40|3522.69|3513.99|3522.57|3513.87|3523.24|3514.54|3522.18|3513.48|37
1631959130000|2021-09-18 09:58:50|3522.42|3513.72|3522.46|3513.76|3522.58|3513.88|3522.3|3513.6|28
1631959140000|2021-09-18 09:59:00|3522.48|3513.78|3522.49|3513.79|3522.59|3513.89|3522.47|3513.77|31
1631959150000|2021-09-18 09:59:10|3522.51|3513.81|3522.28|3513.58|3522.53|3513.83|3522.2|3513.5|22
1631959160000|2021-09-18 09:59:20|3522.1|3513.4|3523.11|3514.41|3523.46|3514.76|3522.1|3513.4|31
1631959170000|2021-09-18 09:59:30|3523.12|3514.42|3522.94|3514.24|3523.12|3514.42|3522.83|3514.13|24
1631959180000|2021-09-18 09:59:40|3522.92|3514.22|3522.94|3514.24|3522.94|3514.24|3522.84|3514.14|8
1631959190000|2021-09-18 09:59:50|3522.95|3514.25|3522.71|3514.01|3523.26|3514.56|3522.7|3514|32
1631959200000|2021-09-18 10:00:00|3522.95|3514.25|3523.45|3514.75|3523.72|3515.02|3522.87|3514.17|27
1631959210000|2021-09-18 10:00:10|3523.41|3514.71|3523.66|3514.96|3523.82|3515.12|3523.41|3514.71|32
1631959220000|2021-09-18 10:00:20|3523.67|3514.97|3523.51|3514.81|3523.67|3514.97|3523.36|3514.66|29
1631959230000|2021-09-18 10:00:30|3523.55|3514.85|3523.8|3515.1|3523.89|3515.19|3523.43|3514.73|34
1631959240000|2021-09-18 10:00:40|3523.79|3515.09|3524.07|3515.37|3524.07|3515.37|3523.66|3514.96|33
1631959250000|2021-09-18 10:00:50|3524.08|3515.38|3524.05|3515.35|3524.23|3515.53|3523.93|3515.23|21
1631959260000|2021-09-18 10:01:00|3524.09|3515.39|3524.26|3515.56|3524.55|3515.85|3524.09|3515.39|17
1631959270000|2021-09-18 10:01:10|3524.29|3515.59|3524.87|3516.17|3524.89|3516.19|3524.2|3515.5|22
1631959280000|2021-09-18 10:01:20|3524.9|3516.2|3525.85|3517.15|3525.85|3517.15|3524.87|3516.17|30
1631959290000|2021-09-18 10:01:30|3525.9|3517.2|3526.14|3517.44|3526.38|3517.68|3525.87|3517.17|30
1631959300000|2021-09-18 10:01:40|3526.12|3517.42|3526.79|3518.09|3526.84|3518.14|3526.09|3517.39|31
1631959310000|2021-09-18 10:01:50|3526.78|3518.08|3527.2|3518.5|3527.2|3518.5|3526.71|3518.01|31
1631959320000|2021-09-18 10:02:00|3527.05|3518.35|3527.27|3518.57|3527.3|3518.6|3527.04|3518.34|24
1631959330000|2021-09-18 10:02:10|3527.16|3518.46|3527.88|3519.18|3527.95|3519.25|3527.15|3518.45|28
1631959340000|2021-09-18 10:02:20|3527.87|3519.17|3527.91|3519.21|3528.05|3519.35|3527.87|3519.17|27
1631959350000|2021-09-18 10:02:30|3527.95|3519.25|3528.02|3519.32|3528.03|3519.33|3527.94|3519.24|11
1631959360000|2021-09-18 10:02:40|3528.03|3519.33|3528.04|3519.34|3528.17|3519.47|3527.88|3519.18|21
1631959370000|2021-09-18 10:02:50|3528.05|3519.35|3528.29|3519.59|3528.36|3519.66|3528.04|3519.34|14
1631959380000|2021-09-18 10:03:00|3528.3|3519.6|3528.34|3519.64|3528.38|3519.68|3528.17|3519.47|20
1631959390000|2021-09-18 10:03:10|3528.35|3519.65|3528.22|3519.52|3528.5|3519.8|3528.21|3519.51|24
1631959400000|2021-09-18 10:03:20|3528.21|3519.51|3528.4|3519.7|3528.42|3519.72|3528.21|3519.51|23
1631959410000|2021-09-18 10:03:30|3528.39|3519.69|3528.54|3519.84|3528.83|3520.13|3528.39|3519.69|29
1631959420000|2021-09-18 10:03:40|3528.56|3519.86|3528.12|3519.42|3528.61|3519.91|3528.12|3519.42|28
1631959430000|2021-09-18 10:03:50|3528.15|3519.45|3528.21|3519.51|3528.4|3519.7|3528.15|3519.45|34
1631959440000|2021-09-18 10:04:00|3528.12|3519.42|3527.65|3518.95|3528.17|3519.47|3527.65|3518.95|17
1631959450000|2021-09-18 10:04:10|3527.7|3519|3525.8|3517.1|3527.7|3519|3525.8|3517.1|34
1631959460000|2021-09-18 10:04:20|3525.79|3517.09|3525.34|3516.64|3525.79|3517.09|3524.97|3516.27|29
1631959470000|2021-09-18 10:04:30|3525.35|3516.65|3525.55|3516.85|3525.68|3516.98|3525.34|3516.64|20
1631959480000|2021-09-18 10:04:40|3525.54|3516.84|3525.54|3516.84|3525.73|3517.03|3525.54|3516.84|13
1631959490000|2021-09-18 10:04:50|3525.53|3516.83|3524.87|3516.17|3525.59|3516.89|3524.58|3515.88|32
1631959500000|2021-09-18 10:05:00|3524.86|3516.16|3524.83|3516.13|3525.02|3516.32|3524.82|3516.12|16
1631959510000|2021-09-18 10:05:10|3524.86|3516.16|3524.83|3516.13|3524.88|3516.18|3524.81|3516.11|14
1631959520000|2021-09-18 10:05:20|3524.81|3516.11|3524.89|3516.19|3524.89|3516.19|3524.81|3516.11|9
1631959530000|2021-09-18 10:05:30|3524.92|3516.22|3524.8|3516.1|3524.92|3516.22|3524.78|3516.08|13
1631959540000|2021-09-18 10:05:40|3524.78|3516.08|3524.81|3516.11|3524.92|3516.22|3524.78|3516.08|22
1631959550000|2021-09-18 10:05:50|3524.8|3516.1|3524.59|3515.89|3524.94|3516.24|3524.41|3515.71|26
1631959560000|2021-09-18 10:06:00|3524.66|3515.96|3524.69|3515.99|3524.79|3516.09|3524.6|3515.9|23
1631959570000|2021-09-18 10:06:10|3524.8|3516.1|3526|3517.3|3526.01|3517.31|3524.68|3515.98|28
1631959580000|2021-09-18 10:06:20|3525.98|3517.28|3526.77|3518.07|3526.77|3518.07|3525.98|3517.28|16
1631959590000|2021-09-18 10:06:30|3526.81|3518.11|3526|3517.3|3526.91|3518.21|3525.65|3516.95|28
1631959600000|2021-09-18 10:06:40|3526.01|3517.31|3524.09|3515.39|3526.43|3517.73|3523.97|3515.27|33
1631959610000|2021-09-18 10:06:50|3524.07|3515.37|3522.96|3514.26|3524.07|3515.37|3522.87|3514.17|30
1631959620000|2021-09-18 10:07:00|3522.99|3514.29|3521.07|3512.37|3522.99|3514.29|3520.49|3511.79|35
1631959630000|2021-09-18 10:07:10|3521.05|3512.35|3518.91|3510.21|3521.05|3512.35|3518.91|3510.21|29
1631959640000|2021-09-18 10:07:20|3518.85|3510.15|3518.13|3509.43|3518.97|3510.27|3518.13|3509.43|30
1631959650000|2021-09-18 10:07:30|3518.09|3509.39|3517.38|3508.68|3518.19|3509.49|3517.02|3508.32|36
1631959660000|2021-09-18 10:07:40|3517.08|3508.38|3519.81|3511.11|3519.81|3511.11|3515.06|3506.36|35
1631959670000|2021-09-18 10:07:50|3519.93|3511.23|3522.53|3513.83|3523.15|3514.45|3519.93|3511.23|36
1631959680000|2021-09-18 10:08:00|3522.38|3513.68|3522.58|3513.88|3522.77|3514.07|3522.04|3513.34|38
1631959690000|2021-09-18 10:08:10|3522.73|3514.03|3522.23|3513.53|3522.94|3514.24|3522.2|3513.5|27
1631959700000|2021-09-18 10:08:20|3522.34|3513.64|3523.25|3514.55|3523.25|3514.55|3522.06|3513.36|38
1631959710000|2021-09-18 10:08:30|3523.28|3514.58|3523.51|3514.81|3523.51|3514.81|3523.16|3514.46|30
1631959720000|2021-09-18 10:08:40|3523.4|3514.7|3524.61|3515.91|3524.68|3515.98|3523.32|3514.62|28
1631959730000|2021-09-18 10:08:50|3524.63|3515.93|3522.31|3513.61|3524.72|3516.02|3522.24|3513.54|32
1631959740000|2021-09-18 10:09:00|3522.33|3513.63|3522.32|3513.62|3522.42|3513.72|3522.1|3513.4|30
1631959750000|2021-09-18 10:09:10|3522.24|3513.54|3520.93|3512.23|3522.26|3513.56|3520.93|3512.23|35
1631959760000|2021-09-18 10:09:20|3520.91|3512.21|3521.27|3512.57|3521.75|3513.05|3520.91|3512.21|18
1631959770000|2021-09-18 10:09:30|3521.4|3512.7|3520.62|3511.92|3521.4|3512.7|3520.58|3511.88|21
1631959780000|2021-09-18 10:09:40|3520.58|3511.88|3520.57|3511.87|3520.58|3511.88|3520.45|3511.75|24
1631959790000|2021-09-18 10:09:50|3520.53|3511.83|3521.08|3512.38|3521.08|3512.38|3520.21|3511.51|28
1631959800000|2021-09-18 10:10:00|3521.1|3512.4|3521.63|3512.93|3521.73|3513.03|3521.06|3512.36|15
1631959810000|2021-09-18 10:10:10|3521.69|3512.99|3521.35|3512.65|3521.71|3513.01|3521.35|3512.65|27
1631959820000|2021-09-18 10:10:20|3521.34|3512.64|3521.62|3512.92|3521.71|3513.01|3521.34|3512.64|21
1631959830000|2021-09-18 10:10:30|3521.61|3512.91|3521.56|3512.86|3521.71|3513.01|3521.37|3512.67|14
1631959840000|2021-09-18 10:10:40|3521.47|3512.77|3521.3|3512.6|3521.47|3512.77|3521.25|3512.55|17
1631959850000|2021-09-18 10:10:50|3521.31|3512.61|3521.3|3512.6|3521.36|3512.66|3521.25|3512.55|17
1631959860000|2021-09-18 10:11:00|3521.32|3512.62|3520.78|3512.08|3521.32|3512.62|3520.7|3512|18
1631959870000|2021-09-18 10:11:10|3520.75|3512.05|3520.92|3512.22|3520.94|3512.24|3520.75|3512.05|16
1631959880000|2021-09-18 10:11:20|3520.9|3512.2|3521.65|3512.95|3521.68|3512.98|3520.88|3512.18|29
1631959890000|2021-09-18 10:11:30|3521.59|3512.89|3521.84|3513.14|3521.87|3513.17|3521.59|3512.89|27
1631959900000|2021-09-18 10:11:40|3522.01|3513.31|3523.75|3515.05|3523.82|3515.12|3522.01|3513.31|27
1631959910000|2021-09-18 10:11:50|3523.74|3515.04|3523.57|3514.87|3523.74|3515.04|3523.36|3514.66|19
1631959920000|2021-09-18 10:12:00|3523.51|3514.81|3524.21|3515.51|3524.24|3515.54|3523.51|3514.81|21
1631959930000|2021-09-18 10:12:10|3524.23|3515.53|3523.86|3515.16|3524.23|3515.53|3523.76|3515.06|27
1631959940000|2021-09-18 10:12:20|3524.04|3515.34|3525.36|3516.66|3525.37|3516.67|3523.79|3515.09|26
1631959950000|2021-09-18 10:12:30|3525.33|3516.63|3525.4|3516.7|3525.4|3516.7|3525.18|3516.48|23
1631959960000|2021-09-18 10:12:40|3525.41|3516.71|3525.42|3516.72|3525.42|3516.72|3525.38|3516.68|13
1631959970000|2021-09-18 10:12:50|3525.4|3516.7|3524.31|3515.61|3525.42|3516.72|3524.31|3515.61|11
1631959980000|2021-09-18 10:13:00|3524.21|3515.51|3524.5|3515.8|3524.71|3516.01|3524.21|3515.51|24
1631959990000|2021-09-18 10:13:10|3524.6|3515.9|3524.82|3516.12|3524.82|3516.12|3524.46|3515.76|21
1631960000000|2021-09-18 10:13:20|3524.8|3516.1|3524.69|3515.99|3524.83|3516.13|3524.64|3515.94|14
1631960010000|2021-09-18 10:13:30|3524.66|3515.96|3524.64|3515.94|3524.7|3516|3524.59|3515.89|25
1631960020000|2021-09-18 10:13:40|3524.62|3515.92|3524.66|3515.96|3524.66|3515.96|3524.5|3515.8|22
1631960030000|2021-09-18 10:13:50|3524.65|3515.95|3524.68|3515.98|3524.69|3515.99|3524.61|3515.91|8
1631960040000|2021-09-18 10:14:00|3524.67|3515.97|3524.65|3515.95|3524.69|3515.99|3524.62|3515.92|20
1631960050000|2021-09-18 10:14:10|3524.66|3515.96|3524.79|3516.09|3524.82|3516.12|3524.61|3515.91|14
1631960060000|2021-09-18 10:14:20|3524.8|3516.1|3525.21|3516.51|3525.68|3516.98|3524.8|3516.1|28
1631960070000|2021-09-18 10:14:30|3525.45|3516.75|3525.49|3516.79|3525.5|3516.8|3524.78|3516.08|33
1631960080000|2021-09-18 10:14:40|3525.55|3516.85|3525.87|3517.17|3525.89|3517.19|3525.49|3516.79|22
1631960090000|2021-09-18 10:14:50|3525.88|3517.18|3525.63|3516.93|3525.88|3517.18|3525.62|3516.92|24
1631960100000|2021-09-18 10:15:00|3525.61|3516.91|3525.28|3516.58|3525.62|3516.92|3525.21|3516.51|25
1631960110000|2021-09-18 10:15:10|3525.21|3516.51|3524.08|3515.38|3525.29|3516.59|3523.91|3515.21|35
1631960120000|2021-09-18 10:15:20|3524.11|3515.41|3524.29|3515.59|3524.43|3515.73|3524.02|3515.32|21
1631960130000|2021-09-18 10:15:30|3524.39|3515.69|3525.29|3516.59|3525.37|3516.67|3524.39|3515.69|20
1631960140000|2021-09-18 10:15:40|3525.28|3516.58|3524.16|3515.46|3525.28|3516.58|3524.12|3515.42|25
1631960150000|2021-09-18 10:15:50|3524.17|3515.47|3527.74|3519.04|3527.9|3519.2|3524.17|3515.47|35
1631960160000|2021-09-18 10:16:00|3527.65|3518.95|3529.65|3520.95|3529.65|3520.95|3527.64|3518.94|29
1631960170000|2021-09-18 10:16:10|3529.66|3520.96|3531.33|3522.63|3531.33|3522.63|3529.66|3520.96|32
1631960180000|2021-09-18 10:16:20|3531.38|3522.68|3531.67|3522.97|3531.75|3523.05|3531.38|3522.68|31
1631960190000|2021-09-18 10:16:30|3531.68|3522.98|3531.72|3523.02|3531.8|3523.1|3531.65|3522.95|28
1631960200000|2021-09-18 10:16:40|3531.7|3523|3531.65|3522.95|3531.75|3523.05|3531.57|3522.87|27
1631960210000|2021-09-18 10:16:50|3531.62|3522.92|3530.71|3522.01|3531.71|3523.01|3530.53|3521.83|23
1631960220000|2021-09-18 10:17:00|3530.69|3521.99|3531.75|3523.05|3532.14|3523.44|3530.69|3521.99|31
1631960230000|2021-09-18 10:17:10|3531.8|3523.1|3531.8|3523.1|3531.96|3523.26|3531.71|3523.01|29
1631960240000|2021-09-18 10:17:20|3531.84|3523.14|3531.63|3522.93|3531.84|3523.14|3531.63|3522.93|9
1631960250000|2021-09-18 10:17:30|3531.6|3522.9|3531.76|3523.06|3531.83|3523.13|3531.59|3522.89|21
1631960260000|2021-09-18 10:17:40|3531.71|3523.01|3531.79|3523.09|3531.88|3523.18|3531.69|3522.99|18
1631960270000|2021-09-18 10:17:50|3531.82|3523.12|3532.15|3523.45|3532.25|3523.55|3531.78|3523.08|17
1631960280000|2021-09-18 10:18:00|3532.23|3523.53|3533.09|3524.39|3533.09|3524.39|3532.23|3523.53|19
1631960290000|2021-09-18 10:18:10|3533|3524.3|3533.59|3524.89|3533.6|3524.9|3533|3524.3|19
1631960300000|2021-09-18 10:18:20|3533.6|3524.9|3533.64|3524.94|3534.04|3525.34|3533.59|3524.89|29
1631960310000|2021-09-18 10:18:30|3533.76|3525.06|3534.07|3525.37|3534.08|3525.38|3533.76|3525.06|17
1631960320000|2021-09-18 10:18:40|3534.08|3525.38|3534.16|3525.46|3534.16|3525.46|3534.08|3525.38|16
1631960330000|2021-09-18 10:18:50|3534.15|3525.45|3534.15|3525.45|3534.15|3525.45|3534.04|3525.34|19
1631960340000|2021-09-18 10:19:00|3534.12|3525.42|3533.67|3524.97|3534.13|3525.43|3533.65|3524.95|20
1631960350000|2021-09-18 10:19:10|3533.64|3524.94|3532.88|3524.18|3533.65|3524.95|3532.85|3524.15|30
1631960360000|2021-09-18 10:19:20|3532.93|3524.23|3532.81|3524.11|3532.95|3524.25|3532.8|3524.1|23
1631960370000|2021-09-18 10:19:30|3532.79|3524.09|3532.87|3524.17|3532.98|3524.28|3532.18|3523.48|26
1631960380000|2021-09-18 10:19:40|3532.66|3523.96|3532.79|3524.09|3532.81|3524.11|3532.41|3523.71|19
1631960390000|2021-09-18 10:19:50|3532.76|3524.06|3532.69|3523.99|3532.8|3524.1|3532.69|3523.99|8
1631960400000|2021-09-18 10:20:00|3532.7|3524|3532.85|3524.15|3533|3524.3|3532.68|3523.98|25
1631960410000|2021-09-18 10:20:10|3532.87|3524.17|3532.9|3524.2|3533|3524.3|3532.8|3524.1|21
1631960420000|2021-09-18 10:20:20|3532.95|3524.25|3532.63|3523.93|3533|3524.3|3532.57|3523.87|29
1631960430000|2021-09-18 10:20:30|3532.62|3523.92|3532.73|3524.03|3532.73|3524.03|3532.58|3523.88|23
1631960440000|2021-09-18 10:20:40|3532.69|3523.99|3532.01|3523.31|3532.69|3523.99|3531.99|3523.29|23
1631960450000|2021-09-18 10:20:50|3531.98|3523.28|3532.06|3523.36|3532.12|3523.42|3531.91|3523.21|26
1631960460000|2021-09-18 10:21:00|3532.05|3523.35|3531.85|3523.15|3532.18|3523.48|3531.1|3522.4|30
1631960470000|2021-09-18 10:21:10|3531.9|3523.2|3532.51|3523.81|3532.58|3523.88|3531.9|3523.2|28
1631960480000|2021-09-18 10:21:20|3532.48|3523.78|3532.46|3523.76|3532.5|3523.8|3532.32|3523.62|9
1631960490000|2021-09-18 10:21:30|3532.48|3523.78|3532.37|3523.67|3532.48|3523.78|3532.37|3523.67|6
1631960500000|2021-09-18 10:21:40|3532.44|3523.74|3532.58|3523.88|3532.58|3523.88|3532.43|3523.73|11
1631960510000|2021-09-18 10:21:50|3532.57|3523.87|3532.44|3523.74|3532.57|3523.87|3532.44|3523.74|17
1631960520000|2021-09-18 10:22:00|3532.42|3523.72|3532.29|3523.59|3532.47|3523.77|3532.29|3523.59|14
1631960530000|2021-09-18 10:22:10|3532.28|3523.58|3531.99|3523.29|3532.36|3523.66|3531.93|3523.23|25
1631960540000|2021-09-18 10:22:20|3532.07|3523.37|3532.01|3523.31|3532.1|3523.4|3531.93|3523.23|17
1631960550000|2021-09-18 10:22:30|3532|3523.3|3532.07|3523.37|3532.07|3523.37|3531.95|3523.25|22
1631960560000|2021-09-18 10:22:40|3532.1|3523.4|3532.15|3523.45|3532.22|3523.52|3532.09|3523.39|16
1631960570000|2021-09-18 10:22:50|3532.13|3523.43|3532.16|3523.46|3532.16|3523.46|3532.13|3523.43|6
1631960580000|2021-09-18 10:23:00|3532.15|3523.45|3531.92|3523.22|3532.19|3523.49|3531.76|3523.06|24
1631960590000|2021-09-18 10:23:10|3531.91|3523.21|3532.11|3523.41|3532.18|3523.48|3531.91|3523.21|23
1631960600000|2021-09-18 10:23:20|3532.12|3523.42|3532.77|3524.07|3532.78|3524.08|3531.96|3523.26|23
1631960610000|2021-09-18 10:23:30|3532.78|3524.08|3533.42|3524.72|3533.64|3524.94|3532.74|3524.04|29
1631960620000|2021-09-18 10:23:40|3533.43|3524.73|3533.55|3524.85|3533.56|3524.86|3533.4|3524.7|24
1631960630000|2021-09-18 10:23:50|3533.54|3524.84|3533.54|3524.84|3533.61|3524.91|3533.34|3524.64|23
1631960640000|2021-09-18 10:24:00|3533.59|3524.89|3533.94|3525.24|3533.97|3525.27|3533.47|3524.77|33
1631960650000|2021-09-18 10:24:10|3533.97|3525.27|3533.77|3525.07|3533.97|3525.27|3533.72|3525.02|31
1631960660000|2021-09-18 10:24:20|3533.79|3525.09|3533.81|3525.11|3533.81|3525.11|3533.73|3525.03|24
1631960670000|2021-09-18 10:24:30|3533.8|3525.1|3533.77|3525.07|3533.81|3525.11|3533.72|3525.02|15
1631960680000|2021-09-18 10:24:40|3533.76|3525.06|3534.61|3525.91|3534.63|3525.93|3533.76|3525.06|22
1631960690000|2021-09-18 10:24:50|3534.62|3525.92|3536.49|3527.79|3536.51|3527.81|3534.57|3525.87|23
1631960700000|2021-09-18 10:25:00|3536.5|3527.8|3536.46|3527.76|3536.86|3528.16|3536.03|3527.33|29
1631960710000|2021-09-18 10:25:10|3536.5|3527.8|3536.51|3527.81|3536.63|3527.93|3536.35|3527.65|26
1631960720000|2021-09-18 10:25:20|3536.48|3527.78|3536.53|3527.83|3536.57|3527.87|3536.23|3527.53|30
1631960730000|2021-09-18 10:25:30|3536.56|3527.86|3536.81|3528.11|3536.93|3528.23|3536.53|3527.83|23
1631960740000|2021-09-18 10:25:40|3536.79|3528.09|3536.84|3528.14|3536.9|3528.2|3536.79|3528.09|11
1631960750000|2021-09-18 10:25:50|3536.85|3528.15|3537.59|3528.89|3537.77|3529.07|3536.85|3528.15|19
1631960760000|2021-09-18 10:26:00|3537.58|3528.88|3536.98|3528.28|3537.65|3528.95|3536.72|3528.02|21
1631960770000|2021-09-18 10:26:10|3536.9|3528.2|3535.4|3526.7|3536.9|3528.2|3535.4|3526.7|33
1631960780000|2021-09-18 10:26:20|3535.48|3526.78|3534.65|3525.95|3535.49|3526.79|3534.54|3525.84|30
1631960790000|2021-09-18 10:26:30|3534.68|3525.98|3532.55|3523.85|3534.83|3526.13|3532.52|3523.82|32
1631960800000|2021-09-18 10:26:40|3532.54|3523.84|3533.92|3525.22|3533.92|3525.22|3532.54|3523.84|28
1631960810000|2021-09-18 10:26:50|3533.91|3525.21|3532.38|3523.68|3533.92|3525.22|3531.89|3523.19|26
1631960820000|2021-09-18 10:27:00|3532.61|3523.91|3532.44|3523.74|3532.99|3524.29|3532.44|3523.74|36
1631960830000|2021-09-18 10:27:10|3532.47|3523.77|3533.25|3524.55|3533.28|3524.58|3531.25|3522.55|35
1631960840000|2021-09-18 10:27:20|3533.37|3524.67|3534.43|3525.73|3534.58|3525.88|3533.34|3524.64|33
1631960850000|2021-09-18 10:27:30|3534.49|3525.79|3534.55|3525.85|3534.78|3526.08|3534.49|3525.79|31
1631960860000|2021-09-18 10:27:40|3534.56|3525.86|3533.42|3524.72|3534.67|3525.97|3533.42|3524.72|29
1631960870000|2021-09-18 10:27:50|3533.44|3524.74|3533.42|3524.72|3533.69|3524.99|3533.41|3524.71|19
1631960880000|2021-09-18 10:28:00|3533.4|3524.7|3533.33|3524.63|3533.58|3524.88|3533.33|3524.63|15
1631960890000|2021-09-18 10:28:10|3533.35|3524.65|3532.97|3524.27|3533.35|3524.65|3532.91|3524.21|20
1631960900000|2021-09-18 10:28:20|3533|3524.3|3532.9|3524.2|3533.09|3524.39|3532.89|3524.19|21
1631960910000|2021-09-18 10:28:30|3532.91|3524.21|3533|3524.3|3533.05|3524.35|3532.84|3524.14|11
1631960920000|2021-09-18 10:28:40|3532.98|3524.28|3532.83|3524.13|3533|3524.3|3532.79|3524.09|22
1631960930000|2021-09-18 10:28:50|3532.78|3524.08|3532.69|3523.99|3532.96|3524.26|3532.68|3523.98|19
1631960940000|2021-09-18 10:29:00|3532.63|3523.93|3534.31|3525.61|3534.31|3525.61|3532.54|3523.84|32
1631960950000|2021-09-18 10:29:10|3534.36|3525.66|3534.47|3525.77|3534.47|3525.77|3534.28|3525.58|10
1631960960000|2021-09-18 10:29:20|3534.48|3525.78|3535.38|3526.68|3535.38|3526.68|3534.48|3525.78|25
1631960970000|2021-09-18 10:29:30|3535.44|3526.74|3535.63|3526.93|3535.8|3527.1|3535.44|3526.74|28
1631960980000|2021-09-18 10:29:40|3535.61|3526.91|3535.72|3527.02|3535.82|3527.12|3535.61|3526.91|15
1631960990000|2021-09-18 10:29:50|3535.41|3526.71|3533.77|3525.07|3535.41|3526.71|3533.77|3525.07|16
1631961000000|2021-09-18 10:30:00|3533.78|3525.08|3532.84|3524.14|3533.78|3525.08|3532.84|3524.14|27
1631961010000|2021-09-18 10:30:10|3532.85|3524.15|3532.79|3524.09|3533.75|3525.05|3532.72|3524.02|31
1631961020000|2021-09-18 10:30:20|3532.76|3524.06|3532.87|3524.17|3532.96|3524.26|3532.76|3524.06|16
1631961030000|2021-09-18 10:30:30|3532.89|3524.19|3532.28|3523.58|3532.95|3524.25|3532.2|3523.5|27
1631961040000|2021-09-18 10:30:40|3532.33|3523.63|3532.24|3523.54|3532.97|3524.27|3532.22|3523.52|23
1631961050000|2021-09-18 10:30:50|3532.26|3523.56|3532.02|3523.32|3532.28|3523.58|3532|3523.3|30
1631961060000|2021-09-18 10:31:00|3532.04|3523.34|3533.05|3524.35|3533.15|3524.45|3531.93|3523.23|21
1631961070000|2021-09-18 10:31:10|3533.04|3524.34|3532.69|3523.99|3533.04|3524.34|3532.54|3523.84|22
1631961080000|2021-09-18 10:31:20|3532.71|3524.01|3532.71|3524.01|3532.83|3524.13|3532.7|3524|10
1631961090000|2021-09-18 10:31:30|3532.72|3524.02|3532.8|3524.1|3532.96|3524.26|3532.72|3524.02|13
1631961100000|2021-09-18 10:31:40|3532.76|3524.06|3532.5|3523.8|3532.76|3524.06|3532.13|3523.43|25
1631961110000|2021-09-18 10:31:50|3532.51|3523.81|3532.36|3523.66|3532.59|3523.89|3532.34|3523.64|20
1631961120000|2021-09-18 10:32:00|3532.37|3523.67|3531.97|3523.27|3532.47|3523.77|3531.94|3523.24|28
1631961130000|2021-09-18 10:32:10|3531.99|3523.29|3532.12|3523.42|3532.12|3523.42|3531.95|3523.25|19
1631961140000|2021-09-18 10:32:20|3532.13|3523.43|3531.93|3523.23|3532.13|3523.43|3531.66|3522.96|33
1631961150000|2021-09-18 10:32:30|3531.94|3523.24|3533.56|3524.86|3533.56|3524.86|3531.94|3523.24|21
1631961160000|2021-09-18 10:32:40|3533.6|3524.9|3532.96|3524.26|3533.66|3524.96|3532.71|3524.01|24
1631961170000|2021-09-18 10:32:50|3532.9|3524.2|3533.42|3524.72|3533.43|3524.73|3532.85|3524.15|32
1631961180000|2021-09-18 10:33:00|3533.39|3524.69|3533.37|3524.67|3533.53|3524.83|3533.37|3524.67|25
1631961190000|2021-09-18 10:33:10|3533.32|3524.62|3533.54|3524.84|3533.72|3525.02|3533.32|3524.62|26
1631961200000|2021-09-18 10:33:20|3533.49|3524.79|3533.51|3524.81|3533.6|3524.9|3533.47|3524.77|29
1631961210000|2021-09-18 10:33:30|3533.56|3524.86|3533.65|3524.95|3533.68|3524.98|3533.5|3524.8|28
1631961220000|2021-09-18 10:33:40|3533.62|3524.92|3533.52|3524.82|3533.71|3525.01|3533.52|3524.82|32
1631961230000|2021-09-18 10:33:50|3533.54|3524.84|3533.47|3524.77|3533.54|3524.84|3533.37|3524.67|23
1631961240000|2021-09-18 10:34:00|3533.51|3524.81|3533.62|3524.92|3533.68|3524.98|3533.5|3524.8|28
1631961250000|2021-09-18 10:34:10|3533.63|3524.93|3533.6|3524.9|3533.63|3524.93|3533.55|3524.85|16
1631961260000|2021-09-18 10:34:20|3533.57|3524.87|3533.58|3524.88|3533.6|3524.9|3533.56|3524.86|7
1631961270000|2021-09-18 10:34:30|3533.54|3524.84|3532.86|3524.16|3533.64|3524.94|3532.86|3524.16|24
1631961280000|2021-09-18 10:34:40|3532.92|3524.22|3532.73|3524.03|3532.92|3524.22|3532.68|3523.98|11
1631961290000|2021-09-18 10:34:50|3532.76|3524.06|3532.83|3524.13|3532.91|3524.21|3532.69|3523.99|22
1631961300000|2021-09-18 10:35:00|3532.82|3524.12|3537.02|3528.32|3537.06|3528.36|3532.56|3523.86|36
1631961310000|2021-09-18 10:35:10|3537.05|3528.35|3545.15|3536.45|3545.46|3536.76|3537.05|3528.35|29
1631961320000|2021-09-18 10:35:20|3544.95|3536.25|3543.39|3534.69|3546.23|3537.53|3543.36|3534.66|40
1631961330000|2021-09-18 10:35:30|3543.35|3534.65|3542.33|3533.63|3544.56|3535.86|3541.68|3532.98|37
1631961340000|2021-09-18 10:35:40|3542.36|3533.66|3544.05|3535.35|3544.89|3536.19|3542.36|3533.66|37
1631961350000|2021-09-18 10:35:50|3543.94|3535.24|3545.43|3536.73|3546.5|3537.8|3543.88|3535.18|39
1631961360000|2021-09-18 10:36:00|3545.58|3536.88|3542.96|3534.26|3545.8|3537.1|3542.96|3534.26|39
1631961370000|2021-09-18 10:36:10|3542.74|3534.04|3542|3533.3|3542.74|3534.04|3541.17|3532.47|37
1631961380000|2021-09-18 10:36:20|3542.02|3533.32|3540.99|3532.29|3542.07|3533.37|3540.83|3532.13|31
1631961390000|2021-09-18 10:36:30|3540.96|3532.26|3539.87|3531.17|3541.03|3532.33|3538.86|3530.16|39
1631961400000|2021-09-18 10:36:40|3539.8|3531.1|3539.68|3530.98|3539.82|3531.12|3539.44|3530.74|26
1631961410000|2021-09-18 10:36:50|3539.67|3530.97|3539.51|3530.81|3539.67|3530.97|3538.26|3529.56|31
1631961420000|2021-09-18 10:37:00|3539.52|3530.82|3539.61|3530.91|3539.96|3531.26|3539.38|3530.68|30
1631961430000|2021-09-18 10:37:10|3539.6|3530.9|3537.46|3528.76|3539.66|3530.96|3537.46|3528.76|35
1631961440000|2021-09-18 10:37:20|3536.93|3528.23|3536.48|3527.78|3537.07|3528.37|3536.33|3527.63|36
1631961450000|2021-09-18 10:37:30|3536.5|3527.8|3537.05|3528.35|3537.11|3528.41|3536.45|3527.75|26
1631961460000|2021-09-18 10:37:40|3537.06|3528.36|3537.98|3529.28|3538.4|3529.7|3537.06|3528.36|35
1631961470000|2021-09-18 10:37:50|3537.9|3529.2|3538.34|3529.64|3538.36|3529.66|3537.87|3529.17|28
1631961480000|2021-09-18 10:38:00|3538.35|3529.65|3537.28|3528.58|3538.42|3529.72|3537.25|3528.55|22
1631961490000|2021-09-18 10:38:10|3537.31|3528.61|3537.7|3529|3537.95|3529.25|3537.28|3528.58|30
1631961500000|2021-09-18 10:38:20|3537.72|3529.02|3538.21|3529.51|3538.26|3529.56|3537.72|3529.02|29
1631961510000|2021-09-18 10:38:30|3538.18|3529.48|3538.44|3529.74|3538.45|3529.75|3538.13|3529.43|22
1631961520000|2021-09-18 10:38:40|3538.47|3529.77|3538.56|3529.86|3538.58|3529.88|3538.43|3529.73|20
1631961530000|2021-09-18 10:38:50|3538.55|3529.85|3538.67|3529.97|3538.79|3530.09|3538.54|3529.84|21
1631961540000|2021-09-18 10:39:00|3538.71|3530.01|3539.76|3531.06|3539.77|3531.07|3538.66|3529.96|28
1631961550000|2021-09-18 10:39:10|3539.84|3531.14|3539.79|3531.09|3539.84|3531.14|3539.75|3531.05|15
1631961560000|2021-09-18 10:39:20|3539.78|3531.08|3540.22|3531.52|3540.44|3531.74|3539.76|3531.06|32
1631961570000|2021-09-18 10:39:30|3540.23|3531.53|3539.96|3531.26|3540.27|3531.57|3539.96|3531.26|25
1631961580000|2021-09-18 10:39:40|3539.8|3531.1|3537.8|3529.1|3539.8|3531.1|3536.82|3528.12|37
1631961590000|2021-09-18 10:39:50|3537.77|3529.07|3536.65|3527.95|3537.85|3529.15|3536.65|3527.95|33
1631961600000|2021-09-18 10:40:00|3536.72|3528.02|3534.18|3525.48|3536.73|3528.03|3534.18|3525.48|38
1631961610000|2021-09-18 10:40:10|3534.14|3525.44|3535|3526.3|3535.03|3526.33|3534.03|3525.33|39
1631961620000|2021-09-18 10:40:20|3534.96|3526.26|3534.93|3526.23|3535.06|3526.36|3534.84|3526.14|37
1631961630000|2021-09-18 10:40:30|3534.94|3526.24|3534.91|3526.21|3535.03|3526.33|3534.91|3526.21|30
1631961640000|2021-09-18 10:40:40|3534.97|3526.27|3535.11|3526.41|3535.15|3526.45|3534.95|3526.25|15
1631961650000|2021-09-18 10:40:50|3535.12|3526.42|3535.12|3526.42|3535.12|3526.42|3534.27|3525.57|31
1631961660000|2021-09-18 10:41:00|3535.14|3526.44|3536.77|3528.07|3536.77|3528.07|3535.12|3526.42|30
1631961670000|2021-09-18 10:41:10|3536.87|3528.17|3537.85|3529.15|3537.85|3529.15|3536.84|3528.14|31
1631961680000|2021-09-18 10:41:20|3538.09|3529.39|3537.71|3529.01|3538.1|3529.4|3537.67|3528.97|14
1631961690000|2021-09-18 10:41:30|3537.81|3529.11|3537.03|3528.33|3537.84|3529.14|3537.03|3528.33|29
1631961700000|2021-09-18 10:41:40|3537.1|3528.4|3537.05|3528.35|3537.15|3528.45|3536.94|3528.24|18
1631961710000|2021-09-18 10:41:50|3537.03|3528.33|3536.09|3527.39|3537.08|3528.38|3536.09|3527.39|21
1631961720000|2021-09-18 10:42:00|3536.12|3527.42|3535.21|3526.51|3536.13|3527.43|3535.06|3526.36|34
1631961730000|2021-09-18 10:42:10|3535.22|3526.52|3534.39|3525.69|3535.27|3526.57|3534.39|3525.69|26
1631961740000|2021-09-18 10:42:20|3534.38|3525.68|3534.25|3525.55|3534.38|3525.68|3533.82|3525.12|32
1631961750000|2021-09-18 10:42:30|3534.24|3525.54|3534.16|3525.46|3534.24|3525.54|3534.08|3525.38|27
1631961760000|2021-09-18 10:42:40|3534.11|3525.41|3533.84|3525.14|3534.97|3526.27|3533.68|3524.98|29
1631961770000|2021-09-18 10:42:50|3533.85|3525.15|3533.78|3525.08|3533.9|3525.2|3533.71|3525.01|20
1631961780000|2021-09-18 10:43:00|3533.8|3525.1|3533.84|3525.14|3533.85|3525.15|3533.72|3525.02|16
1631961790000|2021-09-18 10:43:10|3533.85|3525.15|3532.73|3524.03|3533.85|3525.15|3532.64|3523.94|31
1631961800000|2021-09-18 10:43:20|3532.7|3524|3532.73|3524.03|3532.77|3524.07|3532.64|3523.94|28
1631961810000|2021-09-18 10:43:30|3532.75|3524.05|3532.79|3524.09|3532.79|3524.09|3532.69|3523.99|9
1631961820000|2021-09-18 10:43:40|3532.8|3524.1|3532.83|3524.13|3532.83|3524.13|3532.73|3524.03|11
1631961830000|2021-09-18 10:43:50|3532.75|3524.05|3532.74|3524.04|3532.82|3524.12|3532.74|3524.04|29
1631961840000|2021-09-18 10:44:00|3532.78|3524.08|3532.7|3524|3532.78|3524.08|3532.65|3523.95|30
1631961850000|2021-09-18 10:44:10|3532.67|3523.97|3532.79|3524.09|3532.79|3524.09|3532.54|3523.84|28
1631961860000|2021-09-18 10:44:20|3532.76|3524.06|3532.7|3524|3532.8|3524.1|3532.54|3523.84|27
1631961870000|2021-09-18 10:44:30|3532.73|3524.03|3532.63|3523.93|3532.75|3524.05|3532.61|3523.91|26
1631961880000|2021-09-18 10:44:40|3532.67|3523.97|3532.41|3523.71|3532.69|3523.99|3532.14|3523.44|29
1631961890000|2021-09-18 10:44:50|3532.43|3523.73|3532.35|3523.65|3532.48|3523.78|3532.18|3523.48|26
1631961900000|2021-09-18 10:45:00|3532.37|3523.67|3532.38|3523.68|3532.51|3523.81|3532.18|3523.48|35
1631961910000|2021-09-18 10:45:10|3532.42|3523.72|3533.78|3525.08|3533.82|3525.12|3532.27|3523.57|34
1631961920000|2021-09-18 10:45:20|3533.76|3525.06|3533.21|3524.51|3533.98|3525.28|3533.17|3524.47|33
1631961930000|2021-09-18 10:45:30|3533.2|3524.5|3533.34|3524.64|3533.35|3524.65|3533.1|3524.4|28
1631961940000|2021-09-18 10:45:40|3533.31|3524.61|3533.37|3524.67|3533.47|3524.77|3533.2|3524.5|29
1631961950000|2021-09-18 10:45:50|3533.38|3524.68|3532.65|3523.95|3533.4|3524.7|3532.57|3523.87|34
1631961960000|2021-09-18 10:46:00|3532.64|3523.94|3532.71|3524.01|3532.77|3524.07|3532.53|3523.83|22
1631961970000|2021-09-18 10:46:10|3532.7|3524|3532.71|3524.01|3532.82|3524.12|3532.69|3523.99|25
1631961980000|2021-09-18 10:46:20|3532.68|3523.98|3532.82|3524.12|3532.82|3524.12|3532.67|3523.97|14
1631961990000|2021-09-18 10:46:30|3532.84|3524.14|3533.65|3524.95|3533.69|3524.99|3532.78|3524.08|21
1631962000000|2021-09-18 10:46:40|3533.73|3525.03|3533.68|3524.98|3533.75|3525.05|3533.57|3524.87|25
1631962010000|2021-09-18 10:46:50|3533.69|3524.99|3533.65|3524.95|3533.73|3525.03|3533.56|3524.86|21
1631962020000|2021-09-18 10:47:00|3533.69|3524.99|3533.6|3524.9|3533.69|3524.99|3533.58|3524.88|18
1631962030000|2021-09-18 10:47:10|3533.56|3524.86|3533.94|3525.24|3533.95|3525.25|3533.56|3524.86|12
1631962040000|2021-09-18 10:47:20|3533.96|3525.26|3533.54|3524.84|3533.96|3525.26|3533.3|3524.6|34
1631962050000|2021-09-18 10:47:30|3533.53|3524.83|3533.44|3524.74|3533.6|3524.9|3533.38|3524.68|30
1631962060000|2021-09-18 10:47:40|3533.26|3524.56|3533.19|3524.49|3533.26|3524.56|3532.39|3523.69|32
1631962070000|2021-09-18 10:47:50|3533.14|3524.44|3534.73|3526.03|3534.77|3526.07|3532.98|3524.28|31
1631962080000|2021-09-18 10:48:00|3534.74|3526.04|3534.32|3525.62|3534.78|3526.08|3534.32|3525.62|29
1631962090000|2021-09-18 10:48:10|3534.29|3525.59|3534.18|3525.48|3534.38|3525.68|3534.15|3525.45|18
1631962100000|2021-09-18 10:48:20|3534.21|3525.51|3533.54|3524.84|3534.21|3525.51|3533.54|3524.84|14
1631962110000|2021-09-18 10:48:30|3533.56|3524.86|3533.35|3524.65|3533.59|3524.89|3532.89|3524.19|26
1631962120000|2021-09-18 10:48:40|3533.39|3524.69|3533.3|3524.6|3533.39|3524.69|3533.29|3524.59|15
1631962130000|2021-09-18 10:48:50|3533.31|3524.61|3533.34|3524.64|3533.44|3524.74|3533.3|3524.6|18
1631962140000|2021-09-18 10:49:00|3533.36|3524.66|3533.36|3524.66|3533.36|3524.66|3533.34|3524.64|4
1631962150000|2021-09-18 10:49:10|3533.37|3524.67|3533.23|3524.53|3533.41|3524.71|3533.23|3524.53|9
1631962160000|2021-09-18 10:49:20|3533.19|3524.49|3532.84|3524.14|3533.19|3524.49|3532.77|3524.07|20
1631962170000|2021-09-18 10:49:30|3532.81|3524.11|3532.78|3524.08|3532.81|3524.11|3532.78|3524.08|9
1631962180000|2021-09-18 10:49:40|3532.79|3524.09|3532.78|3524.08|3532.86|3524.16|3532.77|3524.07|16
1631962190000|2021-09-18 10:49:50|3532.76|3524.06|3532.69|3523.99|3532.89|3524.19|3532.69|3523.99|28
1631962200000|2021-09-18 10:50:00|3532.81|3524.11|3533.51|3524.81|3533.51|3524.81|3532.81|3524.11|17
1631962210000|2021-09-18 10:50:10|3533.55|3524.85|3533.83|3525.13|3534.2|3525.5|3533.55|3524.85|31
1631962220000|2021-09-18 10:50:20|3533.84|3525.14|3533.81|3525.11|3533.84|3525.14|3533.12|3524.42|27
1631962230000|2021-09-18 10:50:30|3533.71|3525.01|3533.93|3525.23|3534.31|3525.61|3533.51|3524.81|32
1631962240000|2021-09-18 10:50:40|3533.92|3525.22|3533.85|3525.15|3533.95|3525.25|3533.78|3525.08|33
1631962250000|2021-09-18 10:50:50|3533.86|3525.16|3534.06|3525.36|3534.2|3525.5|3533.86|3525.16|20
1631962260000|2021-09-18 10:51:00|3534.01|3525.31|3533.18|3524.48|3534.05|3525.35|3533.15|3524.45|32
1631962270000|2021-09-18 10:51:10|3533.17|3524.47|3533.12|3524.42|3533.36|3524.66|3533.08|3524.38|32
1631962280000|2021-09-18 10:51:20|3533.14|3524.44|3532.01|3523.31|3533.17|3524.47|3531.8|3523.1|26
1631962290000|2021-09-18 10:51:30|3532|3523.3|3531.92|3523.22|3532|3523.3|3531.84|3523.14|22
1631962300000|2021-09-18 10:51:40|3531.97|3523.27|3532.28|3523.58|3532.37|3523.67|3531.93|3523.23|12
1631962310000|2021-09-18 10:51:50|3532.27|3523.57|3532.3|3523.6|3532.3|3523.6|3532.27|3523.57|7
1631962320000|2021-09-18 10:52:00|3532.31|3523.61|3532.98|3524.28|3533.01|3524.31|3532.3|3523.6|15
1631962330000|2021-09-18 10:52:10|3533|3524.3|3533.41|3524.71|3533.45|3524.75|3533|3524.3|22
1631962340000|2021-09-18 10:52:20|3533.4|3524.7|3533.08|3524.38|3533.69|3524.99|3533|3524.3|19
1631962350000|2021-09-18 10:52:30|3533.06|3524.36|3532.69|3523.99|3533.06|3524.36|3532.58|3523.88|28
1631962360000|2021-09-18 10:52:40|3532.71|3524.01|3532.3|3523.6|3532.71|3524.01|3532.24|3523.54|25
1631962370000|2021-09-18 10:52:50|3532.34|3523.64|3532.26|3523.56|3532.39|3523.69|3532.26|3523.56|20
1631962380000|2021-09-18 10:53:00|3532.27|3523.57|3532.39|3523.69|3532.46|3523.76|3532.23|3523.53|17
1631962390000|2021-09-18 10:53:10|3532.36|3523.66|3532.34|3523.64|3532.36|3523.66|3532.18|3523.48|17
1631962400000|2021-09-18 10:53:20|3532.31|3523.61|3532.31|3523.61|3532.32|3523.62|3532.29|3523.59|9
1631962410000|2021-09-18 10:53:30|3532.27|3523.57|3531.78|3523.08|3532.38|3523.68|3531.77|3523.07|22
1631962420000|2021-09-18 10:53:40|3531.79|3523.09|3532.17|3523.47|3532.3|3523.6|3531.78|3523.08|15
1631962430000|2021-09-18 10:53:50|3532.22|3523.52|3532.1|3523.4|3532.22|3523.52|3532.08|3523.38|15
1631962440000|2021-09-18 10:54:00|3532.13|3523.43|3533.44|3524.74|3533.56|3524.86|3532.13|3523.43|29
1631962450000|2021-09-18 10:54:10|3533.41|3524.71|3532.96|3524.26|3533.41|3524.71|3532.94|3524.24|29
1631962460000|2021-09-18 10:54:20|3532.95|3524.25|3532.03|3523.33|3533.05|3524.35|3531.97|3523.27|27
1631962470000|2021-09-18 10:54:30|3532.04|3523.34|3532.17|3523.47|3532.17|3523.47|3531.86|3523.16|22
1631962480000|2021-09-18 10:54:40|3532.16|3523.46|3532.11|3523.41|3532.16|3523.46|3532.06|3523.36|20
1631962490000|2021-09-18 10:54:50|3532.12|3523.42|3531.95|3523.25|3532.26|3523.56|3531.65|3522.95|26
1631962500000|2021-09-18 10:55:00|3531.96|3523.26|3531.78|3523.08|3531.98|3523.28|3531.68|3522.98|27
1631962510000|2021-09-18 10:55:10|3531.84|3523.14|3531.9|3523.2|3532.09|3523.39|3531.82|3523.12|13
1631962520000|2021-09-18 10:55:20|3531.88|3523.18|3532.08|3523.38|3532.1|3523.4|3531.78|3523.08|21
1631962530000|2021-09-18 10:55:30|3531.98|3523.28|3531.89|3523.19|3532.08|3523.38|3531.89|3523.19|21
1631962540000|2021-09-18 10:55:40|3531.88|3523.18|3531.88|3523.18|3531.89|3523.19|3531.86|3523.16|13
1631962550000|2021-09-18 10:55:50|3531.93|3523.23|3531.51|3522.81|3531.93|3523.23|3531.38|3522.68|20
1631962560000|2021-09-18 10:56:00|3531.53|3522.83|3531.33|3522.63|3531.53|3522.83|3531.33|3522.63|13
1631962570000|2021-09-18 10:56:10|3531.34|3522.64|3531.49|3522.79|3531.51|3522.81|3531.32|3522.62|18
1631962580000|2021-09-18 10:56:20|3531.5|3522.8|3531.51|3522.81|3531.54|3522.84|3531.49|3522.79|17
1631962590000|2021-09-18 10:56:30|3531.4|3522.7|3531.51|3522.81|3531.6|3522.9|3531.4|3522.7|16
1631962600000|2021-09-18 10:56:40|3531.49|3522.79|3531.46|3522.76|3531.57|3522.87|3531.42|3522.72|8
1631962610000|2021-09-18 10:56:50|3531.47|3522.77|3531.37|3522.67|3531.53|3522.83|3531.37|3522.67|6
1631962620000|2021-09-18 10:57:00|3531.34|3522.64|3531.41|3522.71|3531.43|3522.73|3531.25|3522.55|14
1631962630000|2021-09-18 10:57:10|3531.42|3522.72|3531.5|3522.8|3531.57|3522.87|3531.42|3522.72|11
1631962640000|2021-09-18 10:57:20|3531.56|3522.86|3531.47|3522.77|3531.68|3522.98|3531.45|3522.75|9
1631962650000|2021-09-18 10:57:30|3531.48|3522.78|3531.5|3522.8|3531.55|3522.85|3531.12|3522.42|17
1631962660000|2021-09-18 10:57:40|3531.48|3522.78|3531.67|3522.97|3531.68|3522.98|3531.48|3522.78|10
1631962670000|2021-09-18 10:57:50|3531.66|3522.96|3531.35|3522.65|3531.7|3523|3531.35|3522.65|10
1631962680000|2021-09-18 10:58:00|3531.34|3522.64|3530.17|3521.47|3531.44|3522.74|3530.15|3521.45|34
1631962690000|2021-09-18 10:58:10|3529.96|3521.26|3529.2|3520.5|3530.14|3521.44|3529.18|3520.48|34
1631962700000|2021-09-18 10:58:20|3529.07|3520.37|3528.16|3519.46|3529.09|3520.39|3528.16|3519.46|34
1631962710000|2021-09-18 10:58:30|3528.15|3519.45|3528.03|3519.33|3528.27|3519.57|3527.97|3519.27|28
1631962720000|2021-09-18 10:58:40|3528|3519.3|3529.02|3520.32|3529.02|3520.32|3527.99|3519.29|21
1631962730000|2021-09-18 10:58:50|3528.93|3520.23|3528.91|3520.21|3529.06|3520.36|3528.87|3520.17|19
1631962740000|2021-09-18 10:59:00|3528.97|3520.27|3528.33|3519.63|3529|3520.3|3528.33|3519.63|22
1631962750000|2021-09-18 10:59:10|3528.29|3519.59|3530.59|3521.89|3530.74|3522.04|3528.29|3519.59|32
1631962760000|2021-09-18 10:59:20|3530.58|3521.88|3529.8|3521.1|3530.7|3522|3529.67|3520.97|31
1631962770000|2021-09-18 10:59:30|3529.78|3521.08|3528.77|3520.07|3529.78|3521.08|3528.76|3520.06|26
1631962780000|2021-09-18 10:59:40|3528.63|3519.93|3528.63|3519.93|3528.63|3519.93|3528.63|3519.93|1
1631962790000|2021-09-18 10:59:50|3528.77|3520.07|3528.78|3520.08|3528.93|3520.23|3528.75|3520.05|14
1631962800000|2021-09-18 11:00:00|3528.79|3520.09|3530.08|3521.38|3530.08|3521.38|3528.73|3520.03|19
1631962810000|2021-09-18 11:00:10|3530.1|3521.4|3530.79|3522.09|3531.05|3522.35|3529.85|3521.15|28
1631962820000|2021-09-18 11:00:20|3530.9|3522.2|3531.24|3522.54|3531.32|3522.62|3530.69|3521.99|28
1631962830000|2021-09-18 11:00:30|3531.18|3522.48|3532.02|3523.32|3532.02|3523.32|3531.15|3522.45|31
1631962840000|2021-09-18 11:00:40|3532|3523.3|3531.84|3523.14|3532.06|3523.36|3531.73|3523.03|29
1631962850000|2021-09-18 11:00:50|3531.87|3523.17|3535.69|3526.99|3535.79|3527.09|3531.86|3523.16|32
1631962860000|2021-09-18 11:01:00|3535.71|3527.01|3537.12|3528.42|3537.12|3528.42|3535.71|3527.01|35
1631962870000|2021-09-18 11:01:10|3537.15|3528.45|3536.7|3528|3537.33|3528.63|3536.7|3528|23
1631962880000|2021-09-18 11:01:20|3536.74|3528.04|3536.62|3527.92|3536.74|3528.04|3535.17|3526.47|39
1631962890000|2021-09-18 11:01:30|3536.61|3527.91|3537.06|3528.36|3537.07|3528.37|3536.56|3527.86|30
1631962900000|2021-09-18 11:01:40|3537.08|3528.38|3536.95|3528.25|3537.08|3528.38|3536.67|3527.97|35
1631962910000|2021-09-18 11:01:50|3536.96|3528.26|3536.54|3527.84|3537.07|3528.37|3536.53|3527.83|29
1631962920000|2021-09-18 11:02:00|3536.41|3527.71|3535.2|3526.5|3536.41|3527.71|3535.2|3526.5|26
1631962930000|2021-09-18 11:02:10|3535.13|3526.43|3533.92|3525.22|3535.13|3526.43|3533.72|3525.02|32
1631962940000|2021-09-18 11:02:20|3533.96|3525.26|3535.09|3526.39|3535.48|3526.78|3533.96|3525.26|35
1631962950000|2021-09-18 11:02:30|3535.11|3526.41|3535.26|3526.56|3535.41|3526.71|3535.11|3526.41|32
1631962960000|2021-09-18 11:02:40|3535.23|3526.53|3534.72|3526.02|3535.26|3526.56|3534.51|3525.81|30
1631962970000|2021-09-18 11:02:50|3534.67|3525.97|3534.44|3525.74|3534.72|3526.02|3534.43|3525.73|22
1631962980000|2021-09-18 11:03:00|3534.35|3525.65|3534.25|3525.55|3534.61|3525.91|3534.24|3525.54|21
1631962990000|2021-09-18 11:03:10|3534.26|3525.56|3534.01|3525.31|3534.29|3525.59|3533.75|3525.05|34
1631963000000|2021-09-18 11:03:20|3533.93|3525.23|3533.86|3525.16|3533.97|3525.27|3533.77|3525.07|35
1631963010000|2021-09-18 11:03:30|3533.88|3525.18|3534.72|3526.02|3534.72|3526.02|3533.88|3525.18|32
1631963020000|2021-09-18 11:03:40|3534.73|3526.03|3534.48|3525.78|3534.73|3526.03|3534.48|3525.78|23
1631963030000|2021-09-18 11:03:50|3534.69|3525.99|3534.8|3526.1|3534.89|3526.19|3534.56|3525.86|24
1631963040000|2021-09-18 11:04:00|3534.76|3526.06|3534.84|3526.14|3534.84|3526.14|3534.66|3525.96|32
1631963050000|2021-09-18 11:04:10|3534.85|3526.15|3534.83|3526.13|3534.96|3526.26|3534.77|3526.07|24
1631963060000|2021-09-18 11:04:20|3535.16|3526.46|3535.79|3527.09|3535.82|3527.12|3535.16|3526.46|23
1631963070000|2021-09-18 11:04:30|3535.87|3527.17|3535.95|3527.25|3536.26|3527.56|3535.87|3527.17|30
1631963080000|2021-09-18 11:04:40|3535.97|3527.27|3535.74|3527.04|3535.97|3527.27|3535.73|3527.03|23
1631963090000|2021-09-18 11:04:50|3535.77|3527.07|3535.77|3527.07|3536.05|3527.35|3535.75|3527.05|24
1631963100000|2021-09-18 11:05:00|3535.79|3527.09|3536.4|3527.7|3536.4|3527.7|3535.79|3527.09|26
1631963110000|2021-09-18 11:05:10|3536.39|3527.69|3536.9|3528.2|3536.93|3528.23|3536.39|3527.69|25
1631963120000|2021-09-18 11:05:20|3537.06|3528.36|3537.83|3529.13|3537.87|3529.17|3537.06|3528.36|30
1631963130000|2021-09-18 11:05:30|3537.81|3529.11|3537.94|3529.24|3538|3529.3|3537.09|3528.39|26
1631963140000|2021-09-18 11:05:40|3537.93|3529.23|3537.93|3529.23|3538.29|3529.59|3537.93|3529.23|22
1631963150000|2021-09-18 11:05:50|3537.9|3529.2|3538.3|3529.6|3538.33|3529.63|3537.9|3529.2|36
1631963160000|2021-09-18 11:06:00|3538.28|3529.58|3538.22|3529.52|3538.97|3530.27|3538.14|3529.44|28
1631963170000|2021-09-18 11:06:10|3538.39|3529.69|3538.41|3529.71|3538.45|3529.75|3538.28|3529.58|26
1631963180000|2021-09-18 11:06:20|3538.44|3529.74|3539.32|3530.62|3539.34|3530.64|3538.34|3529.64|37
1631963190000|2021-09-18 11:06:30|3539.23|3530.53|3539.21|3530.51|3539.27|3530.57|3538.99|3530.29|30
1631963200000|2021-09-18 11:06:40|3539.26|3530.56|3539.67|3530.97|3539.67|3530.97|3539.26|3530.56|24
1631963210000|2021-09-18 11:06:50|3539.66|3530.96|3540.25|3531.55|3540.27|3531.57|3539.66|3530.96|25
1631963220000|2021-09-18 11:07:00|3540.29|3531.59|3540.21|3531.51|3540.7|3532|3540.07|3531.37|30
1631963230000|2021-09-18 11:07:10|3540.13|3531.43|3538.52|3529.82|3540.25|3531.55|3538.52|3529.82|33
1631963240000|2021-09-18 11:07:20|3538.51|3529.81|3538.37|3529.67|3538.79|3530.09|3538.37|3529.67|39
1631963250000|2021-09-18 11:07:30|3538.36|3529.66|3538.51|3529.81|3538.72|3530.02|3538.35|3529.65|33
1631963260000|2021-09-18 11:07:40|3538.49|3529.79|3537.06|3528.36|3538.64|3529.94|3536.96|3528.26|32
1631963270000|2021-09-18 11:07:50|3536.99|3528.29|3536.5|3527.8|3537.12|3528.42|3536.36|3527.66|34
1631963280000|2021-09-18 11:08:00|3536.48|3527.78|3537.83|3529.13|3537.86|3529.16|3536.44|3527.74|35
1631963290000|2021-09-18 11:08:10|3537.84|3529.14|3537.68|3528.98|3537.84|3529.14|3537.5|3528.8|27
1631963300000|2021-09-18 11:08:20|3537.65|3528.95|3536.24|3527.54|3537.69|3528.99|3536.24|3527.54|35
1631963310000|2021-09-18 11:08:30|3536.29|3527.59|3536.57|3527.87|3536.59|3527.89|3536.19|3527.49|34
1631963320000|2021-09-18 11:08:40|3536.56|3527.86|3535.9|3527.2|3536.57|3527.87|3535.85|3527.15|28
1631963330000|2021-09-18 11:08:50|3535.84|3527.14|3535.92|3527.22|3536.06|3527.36|3535.81|3527.11|21
1631963340000|2021-09-18 11:09:00|3535.97|3527.27|3535.78|3527.08|3536.13|3527.43|3535.71|3527.01|22
1631963350000|2021-09-18 11:09:10|3535.8|3527.1|3535.98|3527.28|3536.06|3527.36|3535.37|3526.67|25
1631963360000|2021-09-18 11:09:20|3536.01|3527.31|3535.57|3526.87|3536.07|3527.37|3535.46|3526.76|22
1631963370000|2021-09-18 11:09:30|3535.59|3526.89|3535.35|3526.65|3535.61|3526.91|3535.27|3526.57|26
1631963380000|2021-09-18 11:09:40|3535.33|3526.63|3535.05|3526.35|3535.39|3526.69|3534.99|3526.29|32
1631963390000|2021-09-18 11:09:50|3535.11|3526.41|3535.08|3526.38|3535.22|3526.52|3535.07|3526.37|13
1631963400000|2021-09-18 11:10:00|3535.06|3526.36|3535.21|3526.51|3535.21|3526.51|3535.04|3526.34|15
1631963410000|2021-09-18 11:10:10|3535.19|3526.49|3536.25|3527.55|3536.25|3527.55|3535.13|3526.43|28
1631963420000|2021-09-18 11:10:20|3536.3|3527.6|3536.5|3527.8|3536.53|3527.83|3536.23|3527.53|24
1631963430000|2021-09-18 11:10:30|3536.51|3527.81|3536.35|3527.65|3536.51|3527.81|3536.25|3527.55|23
1631963440000|2021-09-18 11:10:40|3536.33|3527.63|3536.24|3527.54|3536.33|3527.63|3536.19|3527.49|7
1631963450000|2021-09-18 11:10:50|3536.23|3527.53|3536.4|3527.7|3536.4|3527.7|3536.22|3527.52|22
1631963460000|2021-09-18 11:11:00|3536.36|3527.66|3535.76|3527.06|3536.48|3527.78|3535.57|3526.87|23
1631963470000|2021-09-18 11:11:10|3535.82|3527.12|3534.92|3526.22|3535.86|3527.16|3534.92|3526.22|27
1631963480000|2021-09-18 11:11:20|3534.91|3526.21|3533.37|3524.67|3534.91|3526.21|3533.34|3524.64|33
1631963490000|2021-09-18 11:11:30|3533.47|3524.77|3533.39|3524.69|3533.55|3524.85|3533.39|3524.69|26
1631963500000|2021-09-18 11:11:40|3533.42|3524.72|3533.35|3524.65|3533.43|3524.73|3533.35|3524.65|18
1631963510000|2021-09-18 11:11:50|3533.36|3524.66|3532.49|3523.79|3533.36|3524.66|3532.48|3523.78|18
1631963520000|2021-09-18 11:12:00|3532.48|3523.78|3532.36|3523.66|3532.49|3523.79|3532.25|3523.55|27
1631963530000|2021-09-18 11:12:10|3532.33|3523.63|3532.3|3523.6|3532.4|3523.7|3532.26|3523.56|29
1631963540000|2021-09-18 11:12:20|3532.23|3523.53|3531.59|3522.89|3532.38|3523.68|3531.59|3522.89|30
1631963550000|2021-09-18 11:12:30|3531.55|3522.85|3532.13|3523.43|3532.2|3523.5|3531.12|3522.42|31
1631963560000|2021-09-18 11:12:40|3532.19|3523.49|3532.29|3523.59|3532.66|3523.96|3532.18|3523.48|28
1631963570000|2021-09-18 11:12:50|3532.25|3523.55|3532.21|3523.51|3532.47|3523.77|3532.11|3523.41|27
1631963580000|2021-09-18 11:13:00|3532.05|3523.35|3531.18|3522.48|3532.05|3523.35|3531.15|3522.45|20
1631963590000|2021-09-18 11:13:10|3531.16|3522.46|3531.08|3522.38|3531.16|3522.46|3530.98|3522.28|13
1631963600000|2021-09-18 11:13:20|3531.07|3522.37|3531.02|3522.32|3531.08|3522.38|3531.01|3522.31|22
1631963610000|2021-09-18 11:13:30|3531.07|3522.37|3531.12|3522.42|3531.15|3522.45|3531.02|3522.32|19
1631963620000|2021-09-18 11:13:40|3531.05|3522.35|3531.24|3522.54|3531.3|3522.6|3530.99|3522.29|25
1631963630000|2021-09-18 11:13:50|3531.17|3522.47|3531.21|3522.51|3531.4|3522.7|3531.17|3522.47|14
1631963640000|2021-09-18 11:14:00|3531.2|3522.5|3529.01|3520.31|3531.2|3522.5|3528.2|3519.5|32
1631963650000|2021-09-18 11:14:10|3529|3520.3|3529.11|3520.41|3529.39|3520.69|3529|3520.3|19
1631963660000|2021-09-18 11:14:20|3529.12|3520.42|3529.12|3520.42|3529.15|3520.45|3529.06|3520.36|11
1631963670000|2021-09-18 11:14:30|3529.11|3520.41|3529.11|3520.41|3529.28|3520.58|3529.1|3520.4|15
1631963680000|2021-09-18 11:14:40|3529.08|3520.38|3529.15|3520.45|3529.17|3520.47|3529.06|3520.36|18
1631963690000|2021-09-18 11:14:50|3529.16|3520.46|3529.01|3520.31|3529.17|3520.47|3529.01|3520.31|23
1631963700000|2021-09-18 11:15:00|3529.02|3520.32|3528.28|3519.58|3529.02|3520.32|3528.28|3519.58|15
1631963710000|2021-09-18 11:15:10|3528.25|3519.55|3528.22|3519.52|3528.31|3519.61|3528.18|3519.48|23
1631963720000|2021-09-18 11:15:20|3528.25|3519.55|3527.27|3518.57|3528.32|3519.62|3527.27|3518.57|31
1631963730000|2021-09-18 11:15:30|3527.32|3518.62|3527.05|3518.35|3527.39|3518.69|3527.02|3518.32|28
1631963740000|2021-09-18 11:15:40|3527.03|3518.33|3527.25|3518.55|3527.27|3518.57|3527|3518.3|27
1631963750000|2021-09-18 11:15:50|3527.41|3518.71|3526.72|3518.02|3527.45|3518.75|3526.72|3518.02|33
1631963760000|2021-09-18 11:16:00|3525.79|3517.09|3528.77|3520.07|3528.77|3520.07|3525.79|3517.09|35
1631963770000|2021-09-18 11:16:10|3528.79|3520.09|3527.79|3519.09|3528.84|3520.14|3527.77|3519.07|25
1631963780000|2021-09-18 11:16:20|3527.33|3518.63|3526.74|3518.04|3527.37|3518.67|3526.74|3518.04|32
1631963790000|2021-09-18 11:16:30|3526.73|3518.03|3525.7|3517|3526.82|3518.12|3525.55|3516.85|26
1631963800000|2021-09-18 11:16:40|3525.79|3517.09|3525.37|3516.67|3525.79|3517.09|3525.37|3516.67|20
1631963810000|2021-09-18 11:16:50|3525.41|3516.71|3525.66|3516.96|3525.68|3516.98|3525.35|3516.65|17
1631963820000|2021-09-18 11:17:00|3525.6|3516.9|3528.05|3519.35|3528.05|3519.35|3525.47|3516.77|24
1631963830000|2021-09-18 11:17:10|3528.01|3519.31|3527.92|3519.22|3528.18|3519.48|3527.91|3519.21|36
1631963840000|2021-09-18 11:17:20|3527.96|3519.26|3527.93|3519.23|3528.23|3519.53|3527.93|3519.23|23
1631963850000|2021-09-18 11:17:30|3527.95|3519.25|3528.02|3519.32|3528.08|3519.38|3527.95|3519.25|16
1631963860000|2021-09-18 11:17:40|3527.58|3518.88|3525.48|3516.78|3527.58|3518.88|3525.48|3516.78|33
1631963870000|2021-09-18 11:17:50|3525.34|3516.64|3525.38|3516.68|3525.41|3516.71|3525.01|3516.31|36
1631963880000|2021-09-18 11:18:00|3525.39|3516.69|3525.14|3516.44|3525.4|3516.7|3524.93|3516.23|27
1631963890000|2021-09-18 11:18:10|3525.1|3516.4|3525.13|3516.43|3525.35|3516.65|3524.88|3516.18|30
1631963900000|2021-09-18 11:18:20|3525.26|3516.56|3525.38|3516.68|3525.41|3516.71|3524.97|3516.27|27
1631963910000|2021-09-18 11:18:30|3525.42|3516.72|3524.94|3516.24|3525.42|3516.72|3524.92|3516.22|15
1631963920000|2021-09-18 11:18:40|3524.97|3516.27|3523.89|3515.19|3524.97|3516.27|3523.85|3515.15|28
1631963930000|2021-09-18 11:18:50|3523.88|3515.18|3523.84|3515.14|3523.88|3515.18|3523.69|3514.99|22
1631963940000|2021-09-18 11:19:00|3523.86|3515.16|3524.1|3515.4|3524.1|3515.4|3523.85|3515.15|25
1631963950000|2021-09-18 11:19:10|3524.11|3515.41|3523.76|3515.06|3524.11|3515.41|3523.76|3515.06|18
1631963960000|2021-09-18 11:19:20|3523.75|3515.05|3523.79|3515.09|3523.8|3515.1|3523.74|3515.04|13
1631963970000|2021-09-18 11:19:30|3523.86|3515.16|3524.09|3515.39|3524.11|3515.41|3523.84|3515.14|13
1631963980000|2021-09-18 11:19:40|3524.03|3515.33|3524.09|3515.39|3524.09|3515.39|3523.81|3515.11|26
1631963990000|2021-09-18 11:19:50|3524.03|3515.33|3524.05|3515.35|3524.06|3515.36|3524.01|3515.31|21
1631964000000|2021-09-18 11:20:00|3524.06|3515.36|3523.94|3515.24|3524.07|3515.37|3523.86|3515.16|18
1631964010000|2021-09-18 11:20:10|3523.92|3515.22|3523.92|3515.22|3523.96|3515.26|3523.87|3515.17|25
1631964020000|2021-09-18 11:20:20|3523.95|3515.25|3523.88|3515.18|3523.95|3515.25|3523.86|3515.16|29
1631964030000|2021-09-18 11:20:30|3523.89|3515.19|3523.88|3515.18|3523.95|3515.25|3523.84|3515.14|27
1631964040000|2021-09-18 11:20:40|3523.89|3515.19|3525.62|3516.92|3525.62|3516.92|3523.88|3515.18|25
1631964050000|2021-09-18 11:20:50|3525.81|3517.11|3526.43|3517.73|3526.44|3517.74|3525.81|3517.11|16
1631964060000|2021-09-18 11:21:00|3526.44|3517.74|3527.38|3518.68|3527.39|3518.69|3526.44|3517.74|20
1631964070000|2021-09-18 11:21:10|3527.4|3518.7|3528.02|3519.32|3528.05|3519.35|3527.4|3518.7|28
1631964080000|2021-09-18 11:21:20|3528.01|3519.31|3528.47|3519.77|3528.71|3520.01|3528.01|3519.31|26
1631964090000|2021-09-18 11:21:30|3529.11|3520.41|3529.12|3520.42|3529.16|3520.46|3529.1|3520.4|16
1631964100000|2021-09-18 11:21:40|3529.15|3520.45|3529.21|3520.51|3529.26|3520.56|3529.1|3520.4|18
1631964110000|2021-09-18 11:21:50|3529.23|3520.53|3529.28|3520.58|3529.28|3520.58|3529.22|3520.52|8
1631964120000|2021-09-18 11:22:00|3529.27|3520.57|3529.66|3520.96|3529.69|3520.99|3529.27|3520.57|17
1631964130000|2021-09-18 11:22:10|3529.73|3521.03|3529.71|3521.01|3529.73|3521.03|3529.7|3521|7
1631964140000|2021-09-18 11:22:20|3529.65|3520.95|3529.8|3521.1|3529.82|3521.12|3529.55|3520.85|21
1631964150000|2021-09-18 11:22:30|3529.82|3521.12|3529.83|3521.13|3529.83|3521.13|3529.8|3521.1|5
1631964160000|2021-09-18 11:22:40|3529.84|3521.14|3530|3521.3|3530.02|3521.32|3529.84|3521.14|17
1631964170000|2021-09-18 11:22:50|3529.99|3521.29|3527.99|3519.29|3530|3521.3|3526.78|3518.08|34
1631964180000|2021-09-18 11:23:00|3528.02|3519.32|3526.91|3518.21|3528.02|3519.32|3526.91|3518.21|29
1631964190000|2021-09-18 11:23:10|3526.61|3517.91|3526.1|3517.4|3526.61|3517.91|3525.95|3517.25|34
1631964200000|2021-09-18 11:23:20|3526.11|3517.41|3525.49|3516.79|3526.21|3517.51|3525.43|3516.73|23
1631964210000|2021-09-18 11:23:30|3525.29|3516.59|3525.7|3517|3525.7|3517|3525.18|3516.48|26
1631964220000|2021-09-18 11:23:40|3525.77|3517.07|3527.29|3518.59|3527.29|3518.59|3525.77|3517.07|25
1631964230000|2021-09-18 11:23:50|3527.54|3518.84|3529.26|3520.56|3529.31|3520.61|3527.54|3518.84|32
1631964240000|2021-09-18 11:24:00|3529.27|3520.57|3530.87|3522.17|3530.88|3522.18|3529.26|3520.56|25
1631964250000|2021-09-18 11:24:10|3531.41|3522.71|3531.86|3523.16|3531.91|3523.21|3531.33|3522.63|32
1631964260000|2021-09-18 11:24:20|3531.87|3523.17|3530.7|3522|3531.87|3523.17|3530.65|3521.95|29
1631964270000|2021-09-18 11:24:30|3530.81|3522.11|3529.92|3521.22|3530.81|3522.11|3529.91|3521.21|29
1631964280000|2021-09-18 11:24:40|3529.93|3521.23|3529.75|3521.05|3530.22|3521.52|3529.67|3520.97|34
1631964290000|2021-09-18 11:24:50|3529.76|3521.06|3529.31|3520.61|3529.95|3521.25|3529.26|3520.56|28
1631964300000|2021-09-18 11:25:00|3529.51|3520.81|3530.24|3521.54|3530.61|3521.91|3529.51|3520.81|31
1631964310000|2021-09-18 11:25:10|3530.23|3521.53|3530.18|3521.48|3530.24|3521.54|3530.18|3521.48|8
1631964320000|2021-09-18 11:25:20|3529.95|3521.25|3530.24|3521.54|3530.32|3521.62|3529.95|3521.25|17
1631964330000|2021-09-18 11:25:30|3530.28|3521.58|3530.26|3521.56|3530.45|3521.75|3530.24|3521.54|23
1631964340000|2021-09-18 11:25:40|3530.25|3521.55|3530.15|3521.45|3530.26|3521.56|3530.15|3521.45|7
1631964350000|2021-09-18 11:25:50|3530.16|3521.46|3530.3|3521.6|3530.31|3521.61|3530.16|3521.46|7
1631964360000|2021-09-18 11:26:00|3530.34|3521.64|3528.81|3520.11|3530.34|3521.64|3528.81|3520.11|21
1631964370000|2021-09-18 11:26:10|3528.89|3520.19|3528.77|3520.07|3528.89|3520.19|3528.51|3519.81|27
1631964380000|2021-09-18 11:26:20|3528.74|3520.04|3528.78|3520.08|3528.8|3520.1|3528.74|3520.04|16
1631964390000|2021-09-18 11:26:30|3528.77|3520.07|3529.01|3520.31|3529.24|3520.54|3528.77|3520.07|19
1631964400000|2021-09-18 11:26:40|3529.02|3520.32|3530.87|3522.17|3530.9|3522.2|3528.99|3520.29|22
1631964410000|2021-09-18 11:26:50|3530.95|3522.25|3530.87|3522.17|3530.96|3522.26|3530.6|3521.9|32
1631964420000|2021-09-18 11:27:00|3530.88|3522.18|3530.76|3522.06|3530.88|3522.18|3530.66|3521.96|26
1631964430000|2021-09-18 11:27:10|3530.69|3521.99|3530.18|3521.48|3530.71|3522.01|3530.18|3521.48|34
1631964440000|2021-09-18 11:27:20|3530.17|3521.47|3529.62|3520.92|3530.17|3521.47|3529.52|3520.82|28
1631964450000|2021-09-18 11:27:30|3529.64|3520.94|3529.59|3520.89|3529.72|3521.02|3529.56|3520.86|26
1631964460000|2021-09-18 11:27:40|3529.58|3520.88|3529.65|3520.95|3529.65|3520.95|3529.51|3520.81|12
1631964470000|2021-09-18 11:27:50|3529.44|3520.74|3527.99|3519.29|3529.44|3520.74|3527.99|3519.29|16
1631964480000|2021-09-18 11:28:00|3528.12|3519.42|3528.08|3519.38|3528.76|3520.06|3527.87|3519.17|28
1631964490000|2021-09-18 11:28:10|3528.02|3519.32|3528.36|3519.66|3528.36|3519.66|3528.02|3519.32|20
1631964500000|2021-09-18 11:28:20|3528.34|3519.64|3527.39|3518.69|3528.34|3519.64|3527.26|3518.56|15
1631964510000|2021-09-18 11:28:30|3527.38|3518.68|3527.42|3518.72|3527.42|3518.72|3527.35|3518.65|6
1631964520000|2021-09-18 11:28:40|3527.4|3518.7|3528.13|3519.43|3528.13|3519.43|3527.4|3518.7|17
1631964530000|2021-09-18 11:28:50|3528.1|3519.4|3528.13|3519.43|3528.13|3519.43|3528.1|3519.4|4
1631964540000|2021-09-18 11:29:00|3528.1|3519.4|3528.03|3519.33|3528.11|3519.41|3527.9|3519.2|14
1631964550000|2021-09-18 11:29:10|3528.02|3519.32|3529.51|3520.81|3529.55|3520.85|3527.97|3519.27|17
1631964560000|2021-09-18 11:29:20|3529.59|3520.89|3529.85|3521.15|3530.02|3521.32|3529.59|3520.89|25
1631964570000|2021-09-18 11:29:30|3529.84|3521.14|3529.82|3521.12|3529.89|3521.19|3529.55|3520.85|27
1631964580000|2021-09-18 11:29:40|3529.8|3521.1|3527.8|3519.1|3529.8|3521.1|3527.71|3519.01|30
1631964590000|2021-09-18 11:29:50|3527.72|3519.02|3527.61|3518.91|3527.77|3519.07|3527.38|3518.68|30
1631964600000|2021-09-18 11:30:00|3527.53|3518.83|3525.73|3517.03|3527.57|3518.87|3525.65|3516.95|29
1631964610000|2021-09-18 11:30:10|3525.65|3516.95|3526.01|3517.31|3526.18|3517.48|3525.65|3516.95|30
1631964620000|2021-09-18 11:30:20|3526|3517.3|3527.11|3518.41|3527.11|3518.41|3526|3517.3|33
1631964630000|2021-09-18 11:30:30|3527.06|3518.36|3527.11|3518.41|3527.15|3518.45|3526.98|3518.28|17
1631964640000|2021-09-18 11:30:40|3527.06|3518.36|3526.87|3518.17|3527.09|3518.39|3526.84|3518.14|25
1631964650000|2021-09-18 11:30:50|3526.88|3518.18|3527.61|3518.91|3527.72|3519.02|3526.87|3518.17|23
1631964660000|2021-09-18 11:31:00|3527.63|3518.93|3527.86|3519.16|3527.88|3519.18|3527.63|3518.93|23
1631964670000|2021-09-18 11:31:10|3527.87|3519.17|3529.13|3520.43|3529.21|3520.51|3527.77|3519.07|34
1631964680000|2021-09-18 11:31:20|3529.05|3520.35|3529.67|3520.97|3529.78|3521.08|3529.05|3520.35|26
1631964690000|2021-09-18 11:31:30|3529.66|3520.96|3529.86|3521.16|3529.91|3521.21|3529.66|3520.96|29
1631964700000|2021-09-18 11:31:40|3529.85|3521.15|3529.84|3521.14|3529.85|3521.15|3529.58|3520.88|24
1631964710000|2021-09-18 11:31:50|3529.82|3521.12|3529.98|3521.28|3530.02|3521.32|3529.54|3520.84|27
1631964720000|2021-09-18 11:32:00|3529.96|3521.26|3529.96|3521.26|3529.98|3521.28|3529.96|3521.26|5
1631964730000|2021-09-18 11:32:10|3529.98|3521.28|3529.98|3521.28|3530|3521.3|3529.95|3521.25|7
1631964740000|2021-09-18 11:32:20|3529.97|3521.27|3529.69|3520.99|3529.97|3521.27|3529.69|3520.99|11
1631964750000|2021-09-18 11:32:30|3529.65|3520.95|3527.87|3519.17|3529.73|3521.03|3527.74|3519.04|29
1631964760000|2021-09-18 11:32:40|3527.93|3519.23|3527.99|3519.29|3527.99|3519.29|3527.89|3519.19|12
1631964770000|2021-09-18 11:32:50|3527.98|3519.28|3527.95|3519.25|3527.98|3519.28|3527.63|3518.93|16
1631964780000|2021-09-18 11:33:00|3527.9|3519.2|3527.95|3519.25|3527.95|3519.25|3527.85|3519.15|6
1631964790000|2021-09-18 11:33:10|3527.87|3519.17|3528.93|3520.23|3528.99|3520.29|3527.87|3519.17|18
1631964800000|2021-09-18 11:33:20|3528.9|3520.2|3528.81|3520.11|3528.9|3520.2|3528.81|3520.11|5
1631964810000|2021-09-18 11:33:30|3528.82|3520.12|3528.87|3520.17|3528.89|3520.19|3528.78|3520.08|8
1631964830000|2021-09-18 11:33:50|3528.86|3520.16|3528.84|3520.14|3528.9|3520.2|3528.84|3520.14|6
1631964840000|2021-09-18 11:34:00|3528.88|3520.18|3528.94|3520.24|3528.94|3520.24|3528.88|3520.18|4
1631964850000|2021-09-18 11:34:10|3528.93|3520.23|3528.59|3519.89|3529.05|3520.35|3528.59|3519.89|17
1631964860000|2021-09-18 11:34:20|3528.58|3519.88|3528.39|3519.69|3528.59|3519.89|3528.38|3519.68|14
1631964870000|2021-09-18 11:34:30|3528.41|3519.71|3528.39|3519.69|3528.43|3519.73|3528.28|3519.58|16
1631964880000|2021-09-18 11:34:40|3528.4|3519.7|3528.33|3519.63|3528.4|3519.7|3528.33|3519.63|5
1631964890000|2021-09-18 11:34:50|3528.4|3519.7|3528.26|3519.56|3528.54|3519.84|3528.23|3519.53|18
1631964900000|2021-09-18 11:35:00|3528.27|3519.57|3528.2|3519.5|3528.27|3519.57|3528.2|3519.5|4
1631964910000|2021-09-18 11:35:10|3528.19|3519.49|3528.24|3519.54|3528.27|3519.57|3528.15|3519.45|16
1631964920000|2021-09-18 11:35:20|3528.27|3519.57|3528.44|3519.74|3528.53|3519.83|3528.2|3519.5|24
1631964930000|2021-09-18 11:35:30|3528.47|3519.77|3528.33|3519.63|3528.47|3519.77|3528.25|3519.55|20
1631964940000|2021-09-18 11:35:40|3528.35|3519.65|3528.52|3519.82|3528.56|3519.86|3528.3|3519.6|24
1631964950000|2021-09-18 11:35:50|3528.63|3519.93|3528.69|3519.99|3528.75|3520.05|3528.63|3519.93|18
1631964960000|2021-09-18 11:36:00|3528.7|3520|3528.15|3519.45|3528.73|3520.03|3528.11|3519.41|23
1631964970000|2021-09-18 11:36:10|3528.2|3519.5|3528.6|3519.9|3528.6|3519.9|3528.15|3519.45|24
1631964980000|2021-09-18 11:36:20|3528.61|3519.91|3528.19|3519.49|3528.61|3519.91|3528.09|3519.39|21
1631964990000|2021-09-18 11:36:30|3528.21|3519.51|3528.23|3519.53|3528.3|3519.6|3528.19|3519.49|14
1631965000000|2021-09-18 11:36:40|3528.24|3519.54|3528.24|3519.54|3528.33|3519.63|3528.23|3519.53|15
1631965010000|2021-09-18 11:36:50|3528.27|3519.57|3529.67|3520.97|3529.68|3520.98|3528.27|3519.57|25
1631965020000|2021-09-18 11:37:00|3529.63|3520.93|3528.97|3520.27|3529.63|3520.93|3528.97|3520.27|26
1631965030000|2021-09-18 11:37:10|3528.93|3520.23|3528.63|3519.93|3528.98|3520.28|3528.63|3519.93|21
1631965040000|2021-09-18 11:37:20|3528.64|3519.94|3527.8|3519.1|3528.64|3519.94|3527.73|3519.03|25
1631965050000|2021-09-18 11:37:30|3527.74|3519.04|3526.96|3518.26|3527.74|3519.04|3526.9|3518.2|32
1631965060000|2021-09-18 11:37:40|3526.93|3518.23|3524.69|3515.99|3527|3518.3|3522.65|3513.95|37
1631965070000|2021-09-18 11:37:50|3524.68|3515.98|3524.8|3516.1|3524.93|3516.23|3524.63|3515.93|23
1631965080000|2021-09-18 11:38:00|3524.79|3516.09|3525.94|3517.24|3525.94|3517.24|3524.78|3516.08|36
1631965090000|2021-09-18 11:38:10|3525.88|3517.18|3526.46|3517.76|3526.62|3517.92|3525.88|3517.18|30
1631965100000|2021-09-18 11:38:20|3526.47|3517.77|3525.76|3517.06|3526.47|3517.77|3525.65|3516.95|33
1631965110000|2021-09-18 11:38:30|3525.77|3517.07|3525.83|3517.13|3525.84|3517.14|3525.64|3516.94|31
1631965120000|2021-09-18 11:38:40|3525.84|3517.14|3525.76|3517.06|3525.91|3517.21|3525.76|3517.06|23
1631965130000|2021-09-18 11:38:50|3525.77|3517.07|3525.61|3516.91|3525.77|3517.07|3525.58|3516.88|31
1631965140000|2021-09-18 11:39:00|3525.56|3516.86|3525.56|3516.86|3525.67|3516.97|3525.48|3516.78|22
1631965150000|2021-09-18 11:39:10|3525.54|3516.84|3524.55|3515.85|3525.56|3516.86|3524.55|3515.85|26
1631965160000|2021-09-18 11:39:20|3524.6|3515.9|3524.48|3515.78|3524.75|3516.05|3524.46|3515.76|32
1631965170000|2021-09-18 11:39:30|3524.49|3515.79|3524.41|3515.71|3524.52|3515.82|3524.34|3515.64|25
1631965180000|2021-09-18 11:39:40|3524.4|3515.7|3524.25|3515.55|3524.4|3515.7|3524.24|3515.54|13
1631965190000|2021-09-18 11:39:50|3524.27|3515.57|3524.27|3515.57|3524.35|3515.65|3524.26|3515.56|23
1631965200000|2021-09-18 11:40:00|3524.33|3515.63|3523.97|3515.27|3524.33|3515.63|3523.97|3515.27|24
1631965210000|2021-09-18 11:40:10|3523.98|3515.28|3524.06|3515.36|3524.18|3515.48|3523.98|3515.28|35
1631965220000|2021-09-18 11:40:20|3524.13|3515.43|3523.77|3515.07|3524.14|3515.44|3523.59|3514.89|39
1631965230000|2021-09-18 11:40:30|3523.78|3515.08|3524.63|3515.93|3524.63|3515.93|3523.72|3515.02|30
1631965240000|2021-09-18 11:40:40|3524.71|3516.01|3524.69|3515.99|3524.77|3516.07|3524.69|3515.99|24
1631965250000|2021-09-18 11:40:50|3524.75|3516.05|3524.74|3516.04|3524.78|3516.08|3524.73|3516.03|24
1631965260000|2021-09-18 11:41:00|3524.77|3516.07|3526.1|3517.4|3526.11|3517.41|3524.77|3516.07|24
1631965270000|2021-09-18 11:41:10|3526.11|3517.41|3526.44|3517.74|3526.44|3517.74|3526.11|3517.41|24
1631965280000|2021-09-18 11:41:20|3526.45|3517.75|3526.88|3518.18|3526.88|3518.18|3526.22|3517.52|21
1631965290000|2021-09-18 11:41:30|3526.91|3518.21|3527.26|3518.56|3527.56|3518.86|3526.91|3518.21|32
1631965300000|2021-09-18 11:41:40|3527.28|3518.58|3526.6|3517.9|3527.29|3518.59|3526.6|3517.9|37
1631965310000|2021-09-18 11:41:50|3526.61|3517.91|3526.52|3517.82|3526.84|3518.14|3526.47|3517.77|29
1631965320000|2021-09-18 11:42:00|3526.4|3517.7|3526.47|3517.77|3526.47|3517.77|3525.96|3517.26|24
1631965330000|2021-09-18 11:42:10|3526.32|3517.62|3526.24|3517.54|3526.4|3517.7|3526.12|3517.42|31
1631965340000|2021-09-18 11:42:20|3526.19|3517.49|3526.16|3517.46|3526.22|3517.52|3526.1|3517.4|23
1631965350000|2021-09-18 11:42:30|3526.15|3517.45|3526.22|3517.52|3526.22|3517.52|3526.14|3517.44|28
1631965360000|2021-09-18 11:42:40|3526.16|3517.46|3526.12|3517.42|3526.18|3517.48|3525.91|3517.21|26
1631965370000|2021-09-18 11:42:50|3526.22|3517.52|3526.3|3517.6|3526.41|3517.71|3526.19|3517.49|17
1631965380000|2021-09-18 11:43:00|3526.33|3517.63|3525.33|3516.63|3526.89|3518.19|3525.33|3516.63|29
1631965390000|2021-09-18 11:43:10|3525.32|3516.62|3523.83|3515.13|3525.32|3516.62|3523.78|3515.08|29
1631965400000|2021-09-18 11:43:20|3523.72|3515.02|3522.54|3513.84|3523.72|3515.02|3522.4|3513.7|28
1631965410000|2021-09-18 11:43:30|3522.5|3513.8|3521.64|3512.94|3522.82|3514.12|3521.64|3512.94|32
1631965420000|2021-09-18 11:43:40|3521.59|3512.89|3522.4|3513.7|3522.45|3513.75|3521.57|3512.87|28
1631965430000|2021-09-18 11:43:50|3522.38|3513.68|3520.63|3511.93|3522.61|3513.91|3520.63|3511.93|34
1631965440000|2021-09-18 11:44:00|3520.62|3511.92|3520.53|3511.83|3520.75|3512.05|3520.42|3511.72|34
1631965450000|2021-09-18 11:44:10|3520.57|3511.87|3520.61|3511.91|3520.67|3511.97|3519.92|3511.22|37
1631965460000|2021-09-18 11:44:20|3520.67|3511.97|3520.67|3511.97|3520.67|3511.97|3520.61|3511.91|6
1631965470000|2021-09-18 11:44:30|3520.68|3511.98|3520.91|3512.21|3520.92|3512.22|3520.52|3511.82|25
1631965480000|2021-09-18 11:44:40|3520.92|3512.22|3520.91|3512.21|3520.92|3512.22|3520.91|3512.21|6
1631965490000|2021-09-18 11:44:50|3520.85|3512.15|3520.75|3512.05|3520.87|3512.17|3520.74|3512.04|11
1631965500000|2021-09-18 11:45:00|3520.71|3512.01|3520.31|3511.61|3520.71|3512.01|3520.15|3511.45|33
1631965510000|2021-09-18 11:45:10|3520.3|3511.6|3520.23|3511.53|3520.33|3511.63|3520.2|3511.5|30
1631965520000|2021-09-18 11:45:20|3520.25|3511.55|3520.3|3511.6|3520.43|3511.73|3520.21|3511.51|35
1631965530000|2021-09-18 11:45:30|3520.29|3511.59|3520.22|3511.52|3520.3|3511.6|3520.2|3511.5|28
1631965540000|2021-09-18 11:45:40|3519.89|3511.19|3518.65|3509.95|3519.89|3511.19|3518.2|3509.5|38
1631965550000|2021-09-18 11:45:50|3518.69|3509.99|3518.89|3510.19|3518.89|3510.19|3518.66|3509.96|24
1631965560000|2021-09-18 11:46:00|3518.9|3510.2|3519.54|3510.84|3519.54|3510.84|3518.9|3510.2|25
1631965570000|2021-09-18 11:46:10|3519.55|3510.85|3520.98|3512.28|3520.98|3512.28|3519.55|3510.85|19
1631965580000|2021-09-18 11:46:20|3521|3512.3|3521.63|3512.93|3522.31|3513.61|3520.94|3512.24|32
1631965590000|2021-09-18 11:46:30|3521.64|3512.94|3521.38|3512.68|3521.74|3513.04|3521.32|3512.62|30
1631965600000|2021-09-18 11:46:40|3521.43|3512.73|3522.21|3513.51|3522.21|3513.51|3521.36|3512.66|25
1631965610000|2021-09-18 11:46:50|3522.18|3513.48|3521.79|3513.09|3522.42|3513.72|3521.79|3513.09|17
1631965620000|2021-09-18 11:47:00|3521.75|3513.05|3521.74|3513.04|3521.76|3513.06|3521.38|3512.68|29
1631965630000|2021-09-18 11:47:10|3521.72|3513.02|3521.51|3512.81|3521.73|3513.03|3521.44|3512.74|28
1631965640000|2021-09-18 11:47:20|3521.5|3512.8|3521.59|3512.89|3521.63|3512.93|3521.47|3512.77|20
1631965650000|2021-09-18 11:47:30|3521.61|3512.91|3521.83|3513.13|3521.87|3513.17|3521.58|3512.88|25
1631965660000|2021-09-18 11:47:40|3521.81|3513.11|3521.37|3512.67|3521.9|3513.2|3521.32|3512.62|28
1631965670000|2021-09-18 11:47:50|3521.36|3512.66|3520.37|3511.67|3521.36|3512.66|3520.28|3511.58|35
1631965680000|2021-09-18 11:48:00|3520.35|3511.65|3520.35|3511.65|3520.74|3512.04|3520.2|3511.5|31
1631965690000|2021-09-18 11:48:10|3520.4|3511.7|3519.67|3510.97|3521.26|3512.56|3519.67|3510.97|35
1631965700000|2021-09-18 11:48:20|3519.63|3510.93|3519.6|3510.9|3519.78|3511.08|3519.6|3510.9|28
1631965710000|2021-09-18 11:48:30|3519.63|3510.93|3519.57|3510.87|3519.65|3510.95|3519.51|3510.81|25
1631965720000|2021-09-18 11:48:40|3519.48|3510.78|3519.33|3510.63|3519.48|3510.78|3519.26|3510.56|35
1631965730000|2021-09-18 11:48:50|3519.32|3510.62|3519.13|3510.43|3519.32|3510.62|3518.99|3510.29|24
1631965740000|2021-09-18 11:49:00|3519.15|3510.45|3519.22|3510.52|3519.26|3510.56|3519.03|3510.33|17
1631965750000|2021-09-18 11:49:10|3519.2|3510.5|3519.17|3510.47|3519.2|3510.5|3519.09|3510.39|11
1631965760000|2021-09-18 11:49:20|3519.24|3510.54|3518.63|3509.93|3519.24|3510.54|3518.37|3509.67|24
1631965770000|2021-09-18 11:49:30|3518.62|3509.92|3518.43|3509.73|3518.68|3509.98|3518.43|3509.73|16
1631965780000|2021-09-18 11:49:40|3518.59|3509.89|3518.47|3509.77|3518.68|3509.98|3518.38|3509.68|30
1631965790000|2021-09-18 11:49:50|3518.49|3509.79|3518.4|3509.7|3518.56|3509.86|3518.23|3509.53|32
1631965800000|2021-09-18 11:50:00|3518.41|3509.71|3518.47|3509.77|3518.62|3509.92|3518.29|3509.59|34
1631965810000|2021-09-18 11:50:10|3518.44|3509.74|3517.45|3508.75|3518.52|3509.82|3517.45|3508.75|30
1631965820000|2021-09-18 11:50:20|3517.47|3508.77|3517|3508.3|3517.57|3508.87|3517|3508.3|32
1631965830000|2021-09-18 11:50:30|3517.07|3508.37|3516.99|3508.29|3517.16|3508.46|3516.91|3508.21|21
1631965840000|2021-09-18 11:50:40|3517.02|3508.32|3516.22|3507.52|3517.15|3508.45|3516.06|3507.36|25
1631965850000|2021-09-18 11:50:50|3516.24|3507.54|3516.13|3507.43|3516.24|3507.54|3516.09|3507.39|30
1631965860000|2021-09-18 11:51:00|3516.02|3507.32|3516.06|3507.36|3516.2|3507.5|3516.01|3507.31|28
1631965870000|2021-09-18 11:51:10|3516.1|3507.4|3515.98|3507.28|3516.22|3507.52|3515.97|3507.27|21
1631965880000|2021-09-18 11:51:20|3516.06|3507.36|3516.06|3507.36|3516.3|3507.6|3516.06|3507.36|24
1631965890000|2021-09-18 11:51:30|3516.04|3507.34|3515.74|3507.04|3516.07|3507.37|3515.71|3507.01|27
1631965900000|2021-09-18 11:51:40|3515.82|3507.12|3515.81|3507.11|3515.88|3507.18|3515.68|3506.98|30
1631965910000|2021-09-18 11:51:50|3515.84|3507.14|3515.88|3507.18|3515.9|3507.2|3515.45|3506.75|32
1631965920000|2021-09-18 11:52:00|3515.97|3507.27|3515.41|3506.71|3516.05|3507.35|3515.38|3506.68|32
1631965930000|2021-09-18 11:52:10|3515.29|3506.59|3515.27|3506.57|3515.32|3506.62|3515.17|3506.47|32
1631965940000|2021-09-18 11:52:20|3515.24|3506.54|3515.41|3506.71|3515.41|3506.71|3515.18|3506.48|25
1631965950000|2021-09-18 11:52:30|3515.33|3506.63|3515.23|3506.53|3516.1|3507.4|3515.12|3506.42|30
1631965960000|2021-09-18 11:52:40|3515.27|3506.57|3514.98|3506.28|3515.27|3506.57|3514.91|3506.21|31
1631965970000|2021-09-18 11:52:50|3515.11|3506.41|3514.68|3505.98|3515.21|3506.51|3514.68|3505.98|29
1631965980000|2021-09-18 11:53:00|3514.67|3505.97|3514.67|3505.97|3514.82|3506.12|3514.63|3505.93|33
1631965990000|2021-09-18 11:53:10|3514.64|3505.94|3514.66|3505.96|3514.76|3506.06|3514.64|3505.94|28
1631966000000|2021-09-18 11:53:20|3514.71|3506.01|3514.52|3505.82|3514.81|3506.11|3514.39|3505.69|34
1631966010000|2021-09-18 11:53:30|3514.5|3505.8|3512.85|3504.15|3514.5|3505.8|3512.47|3503.77|36
1631966020000|2021-09-18 11:53:40|3512.89|3504.19|3513.01|3504.31|3513.71|3505.01|3512.89|3504.19|28
1631966030000|2021-09-18 11:53:50|3513.05|3504.35|3512.7|3504|3513.48|3504.78|3512.61|3503.91|31
1631966040000|2021-09-18 11:54:00|3512.66|3503.96|3512.29|3503.59|3512.89|3504.19|3512.27|3503.57|35
1631966050000|2021-09-18 11:54:10|3512.44|3503.74|3510.21|3501.51|3512.47|3503.77|3510.21|3501.51|33
1631966060000|2021-09-18 11:54:20|3510.26|3501.56|3510.03|3501.33|3510.54|3501.84|3509.78|3501.08|39
1631966070000|2021-09-18 11:54:30|3510|3501.3|3509.43|3500.73|3510.06|3501.36|3509.43|3500.73|35
1631966080000|2021-09-18 11:54:40|3509.47|3500.77|3507.66|3498.96|3509.49|3500.79|3507.65|3498.95|35
1631966090000|2021-09-18 11:54:50|3507.59|3498.89|3506.09|3497.39|3509.51|3500.81|3506.09|3497.39|40
1631966100000|2021-09-18 11:55:00|3505.93|3497.23|3499.72|3491.02|3505.93|3497.23|3498.95|3490.25|40
1631966110000|2021-09-18 11:55:10|3499.73|3491.03|3500.52|3491.82|3501.05|3492.35|3497.91|3489.21|40
1631966120000|2021-09-18 11:55:20|3500.31|3491.61|3498.65|3489.95|3500.4|3491.7|3498.58|3489.88|37
1631966130000|2021-09-18 11:55:30|3498.73|3490.03|3498|3489.3|3498.77|3490.07|3497.18|3488.48|39
1631966140000|2021-09-18 11:55:40|3498.04|3489.34|3499.79|3491.09|3499.79|3491.09|3498.04|3489.34|36
1631966150000|2021-09-18 11:55:50|3499.83|3491.13|3501.94|3493.24|3502.07|3493.37|3499.83|3491.13|39
1631966160000|2021-09-18 11:56:00|3501.69|3492.99|3501.95|3493.25|3502.3|3493.6|3501.29|3492.59|38
1631966170000|2021-09-18 11:56:10|3502.08|3493.38|3503.57|3494.87|3503.6|3494.9|3502.08|3493.38|37
1631966180000|2021-09-18 11:56:20|3503.6|3494.9|3501.24|3492.54|3504.12|3495.42|3501.24|3492.54|35
1631966190000|2021-09-18 11:56:30|3501.13|3492.43|3500.7|3492|3501.84|3493.14|3500.65|3491.95|38
1631966200000|2021-09-18 11:56:40|3500.65|3491.95|3500.79|3492.09|3501|3492.3|3500.65|3491.95|27
1631966210000|2021-09-18 11:56:50|3500.84|3492.14|3501.82|3493.12|3501.82|3493.12|3500.62|3491.92|31
1631966220000|2021-09-18 11:57:00|3501.89|3493.19|3503.75|3495.05|3503.93|3495.23|3501.89|3493.19|35
1631966230000|2021-09-18 11:57:10|3503.65|3494.95|3504.41|3495.71|3504.77|3496.07|3503.56|3494.86|37
1631966240000|2021-09-18 11:57:20|3504.43|3495.73|3506.16|3497.46|3506.43|3497.73|3504.4|3495.7|37
1631966250000|2021-09-18 11:57:30|3506.17|3497.47|3506.31|3497.61|3506.34|3497.64|3505.74|3497.04|30
1631966260000|2021-09-18 11:57:40|3506.3|3497.6|3506.12|3497.42|3506.46|3497.76|3505.82|3497.12|27
1631966270000|2021-09-18 11:57:50|3506.14|3497.44|3507.96|3499.26|3507.98|3499.28|3506.14|3497.44|28
1631966280000|2021-09-18 11:58:00|3508|3499.3|3508.24|3499.54|3508.61|3499.91|3508|3499.3|32
1631966290000|2021-09-18 11:58:10|3508.26|3499.56|3506.85|3498.15|3508.26|3499.56|3506.72|3498.02|32
1631966300000|2021-09-18 11:58:20|3506.84|3498.14|3506.53|3497.83|3507.29|3498.59|3506.29|3497.59|31
1631966310000|2021-09-18 11:58:30|3506.56|3497.86|3505.29|3496.59|3506.65|3497.95|3505.28|3496.58|31
1631966320000|2021-09-18 11:58:40|3505.25|3496.55|3504.14|3495.44|3505.27|3496.57|3504|3495.3|32
1631966330000|2021-09-18 11:58:50|3504.17|3495.47|3502.82|3494.12|3504.31|3495.61|3502.76|3494.06|32
1631966340000|2021-09-18 11:59:00|3502.87|3494.17|3499.91|3491.21|3502.94|3494.24|3499.91|3491.21|33
1631966350000|2021-09-18 11:59:10|3500.07|3491.37|3498.34|3489.64|3500.07|3491.37|3497.22|3488.52|38
1631966360000|2021-09-18 11:59:20|3498.42|3489.72|3496.44|3487.74|3498.44|3489.74|3496.44|3487.74|34
1631966370000|2021-09-18 11:59:30|3496.35|3487.65|3498.23|3489.53|3498.83|3490.13|3495.89|3487.19|36
1631966380000|2021-09-18 11:59:40|3498.2|3489.5|3499.05|3490.35|3499.12|3490.42|3497.21|3488.51|37
1631966390000|2021-09-18 11:59:50|3499.1|3490.4|3500.88|3492.18|3500.88|3492.18|3498.98|3490.28|35
1631966400000|2021-09-18 12:00:00|3500.94|3492.24|3503.77|3495.07|3503.77|3495.07|3500.94|3492.24|37
1631966410000|2021-09-18 12:00:10|3503.42|3494.72|3502.7|3494|3503.42|3494.72|3502.6|3493.9|38
1631966420000|2021-09-18 12:00:20|3502.64|3493.94|3503.01|3494.31|3503.13|3494.43|3502.56|3493.86|34
1631966430000|2021-09-18 12:00:30|3502.97|3494.27|3505.1|3496.4|3505.18|3496.48|3502.97|3494.27|27
1631966440000|2021-09-18 12:00:40|3505.14|3496.44|3504.09|3495.39|3505.83|3497.13|3504.09|3495.39|33
1631966450000|2021-09-18 12:00:50|3504.03|3495.33|3501.24|3492.54|3504.03|3495.33|3501.14|3492.44|39
1631966460000|2021-09-18 12:01:00|3501.19|3492.49|3497.01|3488.31|3501.19|3492.49|3497.01|3488.31|38
1631966470000|2021-09-18 12:01:10|3496.95|3488.25|3495.6|3486.9|3496.95|3488.25|3495.45|3486.75|36
1631966480000|2021-09-18 12:01:20|3495.36|3486.66|3494.58|3485.88|3495.83|3487.13|3494.24|3485.54|39
1631966490000|2021-09-18 12:01:30|3494.66|3485.96|3494.87|3486.17|3495.39|3486.69|3494.47|3485.77|39
1631966500000|2021-09-18 12:01:40|3494.73|3486.03|3495.15|3486.45|3495.63|3486.93|3494.73|3486.03|38
1631966510000|2021-09-18 12:01:50|3495.14|3486.44|3490.18|3481.48|3495.14|3486.44|3490.18|3481.48|38
1631966520000|2021-09-18 12:02:00|3489.79|3481.09|3489.84|3481.14|3490.4|3481.7|3489.48|3480.78|39
1631966530000|2021-09-18 12:02:10|3489.55|3480.85|3491.56|3482.86|3492.27|3483.57|3489.55|3480.85|39
1631966540000|2021-09-18 12:02:20|3491.43|3482.73|3490.18|3481.48|3491.43|3482.73|3489.84|3481.14|40
1631966550000|2021-09-18 12:02:30|3490.25|3481.55|3496.44|3487.74|3497.13|3488.43|3490.25|3481.55|37
1631966560000|2021-09-18 12:02:40|3496.46|3487.76|3495.4|3486.7|3496.77|3488.07|3495.3|3486.6|35
1631966570000|2021-09-18 12:02:50|3495.38|3486.68|3495.31|3486.61|3495.69|3486.99|3495.31|3486.61|28
1631966580000|2021-09-18 12:03:00|3495.32|3486.62|3494.88|3486.18|3495.32|3486.62|3493.51|3484.81|40
1631966590000|2021-09-18 12:03:10|3494.96|3486.26|3495.68|3486.98|3496|3487.3|3494.96|3486.26|40
1631966600000|2021-09-18 12:03:20|3495.88|3487.18|3494.94|3486.24|3497.17|3488.47|3494.94|3486.24|35
1631966610000|2021-09-18 12:03:30|3494.63|3485.93|3494.11|3485.41|3494.83|3486.13|3494.06|3485.36|34
1631966620000|2021-09-18 12:03:40|3494.16|3485.46|3495.08|3486.38|3495.6|3486.9|3493.69|3484.99|34
1631966630000|2021-09-18 12:03:50|3495.05|3486.35|3496.28|3487.58|3496.44|3487.74|3495.05|3486.35|29
1631966640000|2021-09-18 12:04:00|3496.33|3487.63|3494.76|3486.06|3496.41|3487.71|3494.76|3486.06|37
1631966650000|2021-09-18 12:04:10|3494.81|3486.11|3495.07|3486.37|3495.07|3486.37|3494.44|3485.74|34
1631966660000|2021-09-18 12:04:20|3495|3486.3|3494.59|3485.89|3495|3486.3|3494.42|3485.72|30
1631966670000|2021-09-18 12:04:30|3494.63|3485.93|3493.99|3485.29|3494.63|3485.93|3493.96|3485.26|37
1631966680000|2021-09-18 12:04:40|3493.96|3485.26|3494.48|3485.78|3494.66|3485.96|3493.96|3485.26|37
1631966690000|2021-09-18 12:04:50|3494.4|3485.7|3494.16|3485.46|3495.67|3486.97|3494.03|3485.33|38
1631966700000|2021-09-18 12:05:00|3494.11|3485.41|3495.94|3487.24|3495.94|3487.24|3494.11|3485.41|35
1631966710000|2021-09-18 12:05:10|3495.86|3487.16|3495.89|3487.19|3496.25|3487.55|3495.52|3486.82|34
1631966720000|2021-09-18 12:05:20|3495.92|3487.22|3499.04|3490.34|3499.57|3490.87|3495.92|3487.22|38
1631966730000|2021-09-18 12:05:30|3499|3490.3|3499.33|3490.63|3499.35|3490.65|3498.35|3489.65|36
1631966740000|2021-09-18 12:05:40|3499.32|3490.62|3501|3492.3|3501|3492.3|3499.32|3490.62|36
1631966750000|2021-09-18 12:05:50|3501.24|3492.54|3501.58|3492.88|3502.01|3493.31|3501.24|3492.54|36
1631966760000|2021-09-18 12:06:00|3501.66|3492.96|3498.61|3489.91|3501.74|3493.04|3498.37|3489.67|38
1631966770000|2021-09-18 12:06:10|3498.59|3489.89|3497.43|3488.73|3498.79|3490.09|3497.43|3488.73|33
1631966780000|2021-09-18 12:06:20|3497.56|3488.86|3497.16|3488.46|3498.19|3489.49|3496.84|3488.14|39
1631966790000|2021-09-18 12:06:30|3497.15|3488.45|3500.18|3491.48|3500.37|3491.67|3497.15|3488.45|38
1631966800000|2021-09-18 12:06:40|3500.19|3491.49|3502.4|3493.7|3502.4|3493.7|3500.18|3491.48|36
1631966810000|2021-09-18 12:06:50|3502.5|3493.8|3503.46|3494.76|3503.66|3494.96|3502.5|3493.8|33
1631966820000|2021-09-18 12:07:00|3503.5|3494.8|3505.09|3496.39|3505.09|3496.39|3503.49|3494.79|38
1631966830000|2021-09-18 12:07:10|3505.06|3496.36|3505.51|3496.81|3506.16|3497.46|3504.97|3496.27|36
1631966840000|2021-09-18 12:07:20|3505.55|3496.85|3506.83|3498.13|3506.83|3498.13|3504.64|3495.94|38
1631966850000|2021-09-18 12:07:30|3506.85|3498.15|3508.29|3499.59|3508.58|3499.88|3506.85|3498.15|37
1631966860000|2021-09-18 12:07:40|3508.4|3499.7|3507.73|3499.03|3508.4|3499.7|3507.49|3498.79|34
1631966870000|2021-09-18 12:07:50|3507.77|3499.07|3509.2|3500.5|3509.2|3500.5|3507.57|3498.87|37
1631966880000|2021-09-18 12:08:00|3509.15|3500.45|3510.07|3501.37|3510.36|3501.66|3509.11|3500.41|38
1631966890000|2021-09-18 12:08:10|3510.06|3501.36|3510.1|3501.4|3510.8|3502.1|3510.06|3501.36|35
1631966900000|2021-09-18 12:08:20|3510.08|3501.38|3507.93|3499.23|3510.15|3501.45|3507.82|3499.12|39
1631966910000|2021-09-18 12:08:30|3507.92|3499.22|3508.2|3499.5|3508.2|3499.5|3507.39|3498.69|37
1631966920000|2021-09-18 12:08:40|3508.19|3499.49|3510.44|3501.74|3510.44|3501.74|3508.19|3499.49|35
1631966930000|2021-09-18 12:08:50|3510.42|3501.72|3511.5|3502.8|3511.5|3502.8|3510.24|3501.54|30
1631966940000|2021-09-18 12:09:00|3511.53|3502.83|3511.98|3503.28|3512.02|3503.32|3511.15|3502.45|38
1631966950000|2021-09-18 12:09:10|3511.99|3503.29|3512.25|3503.55|3512.3|3503.6|3511.74|3503.04|33
1631966960000|2021-09-18 12:09:20|3512.28|3503.58|3512.05|3503.35|3513.46|3504.76|3512.05|3503.35|37
1631966970000|2021-09-18 12:09:30|3512.21|3503.51|3512.03|3503.33|3512.21|3503.51|3511.33|3502.63|32
1631966980000|2021-09-18 12:09:40|3512.07|3503.37|3512.67|3503.97|3512.67|3503.97|3512.03|3503.33|28
1631966990000|2021-09-18 12:09:50|3512.78|3504.08|3512.38|3503.68|3513.39|3504.69|3512.24|3503.54|36
1631967000000|2021-09-18 12:10:00|3512.37|3503.67|3513.96|3505.26|3513.96|3505.26|3512.37|3503.67|36
1631967010000|2021-09-18 12:10:10|3514.02|3505.32|3515.93|3507.23|3515.93|3507.23|3514.02|3505.32|34
1631967020000|2021-09-18 12:10:20|3515.92|3507.22|3517.4|3508.7|3517.46|3508.76|3515.78|3507.08|36
1631967030000|2021-09-18 12:10:30|3517.38|3508.68|3520.64|3511.94|3520.69|3511.99|3516.72|3508.02|39
1631967040000|2021-09-18 12:10:40|3520.68|3511.98|3520.16|3511.46|3520.82|3512.12|3518.54|3509.84|40
1631967050000|2021-09-18 12:10:50|3520.19|3511.49|3520.7|3512|3520.7|3512|3519.99|3511.29|36
1631967060000|2021-09-18 12:11:00|3520.69|3511.99|3517.4|3508.7|3521.4|3512.7|3517.4|3508.7|39
1631967070000|2021-09-18 12:11:10|3517.41|3508.71|3516.28|3507.58|3517.41|3508.71|3516.28|3507.58|38
1631967080000|2021-09-18 12:11:20|3516.26|3507.56|3519.46|3510.76|3519.46|3510.76|3515.7|3507|38
1631967090000|2021-09-18 12:11:30|3519.51|3510.81|3516.09|3507.39|3519.51|3510.81|3516.09|3507.39|38
1631967100000|2021-09-18 12:11:40|3515.76|3507.06|3515.44|3506.74|3516.51|3507.81|3515.24|3506.54|37
1631967110000|2021-09-18 12:11:50|3515.39|3506.69|3517.14|3508.44|3517.29|3508.59|3515.08|3506.38|36
1631967120000|2021-09-18 12:12:00|3517.12|3508.42|3514.62|3505.92|3517.15|3508.45|3513.73|3505.03|39
1631967130000|2021-09-18 12:12:10|3514.63|3505.93|3517.66|3508.96|3517.66|3508.96|3514.63|3505.93|37
1631967140000|2021-09-18 12:12:20|3517.68|3508.98|3518.08|3509.38|3518.3|3509.6|3517.68|3508.98|35
1631967150000|2021-09-18 12:12:30|3518.14|3509.44|3517.25|3508.55|3518.2|3509.5|3517.25|3508.55|36
1631967160000|2021-09-18 12:12:40|3517.32|3508.62|3517.34|3508.64|3517.51|3508.81|3517.19|3508.49|37
1631967170000|2021-09-18 12:12:50|3517.35|3508.65|3517.19|3508.49|3517.37|3508.67|3517.19|3508.49|28
1631967180000|2021-09-18 12:13:00|3517.2|3508.5|3515.83|3507.13|3517.34|3508.64|3515.83|3507.13|32
1631967190000|2021-09-18 12:13:10|3515.74|3507.04|3514.43|3505.73|3515.74|3507.04|3514.29|3505.59|33
1631967200000|2021-09-18 12:13:20|3514.34|3505.64|3513.9|3505.2|3514.84|3506.14|3513.69|3504.99|32
1631967210000|2021-09-18 12:13:30|3513.89|3505.19|3514.56|3505.86|3514.63|3505.93|3513.72|3505.02|34
1631967220000|2021-09-18 12:13:40|3514.6|3505.9|3514.99|3506.29|3515.78|3507.08|3514.6|3505.9|36
1631967230000|2021-09-18 12:13:50|3514.98|3506.28|3514.84|3506.14|3514.98|3506.28|3514.37|3505.67|31
1631967240000|2021-09-18 12:14:00|3514.9|3506.2|3514.93|3506.23|3515.05|3506.35|3514.58|3505.88|30
1631967250000|2021-09-18 12:14:10|3514.91|3506.21|3515.05|3506.35|3515.08|3506.38|3514.91|3506.21|14
1631967260000|2021-09-18 12:14:20|3515.06|3506.36|3515.63|3506.93|3515.99|3507.29|3515.06|3506.36|23
1631967270000|2021-09-18 12:14:30|3515.64|3506.94|3515.35|3506.65|3515.67|3506.97|3515.15|3506.45|31
1631967280000|2021-09-18 12:14:40|3515.37|3506.67|3514.99|3506.29|3515.46|3506.76|3514.98|3506.28|25
1631967290000|2021-09-18 12:14:50|3514.98|3506.28|3514.49|3505.79|3515.15|3506.45|3514.48|3505.78|24
1631967300000|2021-09-18 12:15:00|3514.55|3505.85|3513.43|3504.73|3514.55|3505.85|3513.34|3504.64|32
1631967310000|2021-09-18 12:15:10|3513.42|3504.72|3512.36|3503.66|3513.42|3504.72|3512.36|3503.66|29
1631967320000|2021-09-18 12:15:20|3512.35|3503.65|3512.96|3504.26|3513.09|3504.39|3512.32|3503.62|31
1631967330000|2021-09-18 12:15:30|3512.95|3504.25|3512.69|3503.99|3512.97|3504.27|3512.65|3503.95|27
1631967340000|2021-09-18 12:15:40|3512.61|3503.91|3512.78|3504.08|3512.78|3504.08|3512.53|3503.83|27
1631967350000|2021-09-18 12:15:50|3512.79|3504.09|3512.96|3504.26|3513.24|3504.54|3512.65|3503.95|27
1631967360000|2021-09-18 12:16:00|3513.03|3504.33|3514.65|3505.95|3514.65|3505.95|3513.03|3504.33|35
1631967370000|2021-09-18 12:16:10|3514.59|3505.89|3515.49|3506.79|3515.66|3506.96|3514.59|3505.89|30
1631967380000|2021-09-18 12:16:20|3515.51|3506.81|3515.24|3506.54|3515.53|3506.83|3515.07|3506.37|28
1631967390000|2021-09-18 12:16:30|3515.34|3506.64|3515.74|3507.04|3515.74|3507.04|3515.19|3506.49|27
1631967400000|2021-09-18 12:16:40|3515.68|3506.98|3515.14|3506.44|3515.72|3507.02|3515.14|3506.44|27
1631967410000|2021-09-18 12:16:50|3514.91|3506.21|3514.8|3506.1|3514.93|3506.23|3513.4|3504.7|33
1631967420000|2021-09-18 12:17:00|3514.77|3506.07|3516.04|3507.34|3516.15|3507.45|3514.77|3506.07|27
1631967430000|2021-09-18 12:17:10|3516.05|3507.35|3515.53|3506.83|3516.13|3507.43|3515.53|3506.83|21
1631967440000|2021-09-18 12:17:20|3515.54|3506.84|3515.56|3506.86|3515.66|3506.96|3515.2|3506.5|35
1631967450000|2021-09-18 12:17:30|3515.57|3506.87|3515.85|3507.15|3515.91|3507.21|3515.27|3506.57|33
1631967460000|2021-09-18 12:17:40|3515.86|3507.16|3516.11|3507.41|3516.14|3507.44|3515.77|3507.07|22
1631967470000|2021-09-18 12:17:50|3516.21|3507.51|3515.76|3507.06|3516.37|3507.67|3515.76|3507.06|32
1631967480000|2021-09-18 12:18:00|3515.84|3507.14|3518.61|3509.91|3518.72|3510.02|3515.52|3506.82|35
1631967490000|2021-09-18 12:18:10|3518.49|3509.79|3519.27|3510.57|3519.27|3510.57|3518.46|3509.76|32
1631967500000|2021-09-18 12:18:20|3519.26|3510.56|3519.03|3510.33|3519.26|3510.56|3518.87|3510.17|25
1631967510000|2021-09-18 12:18:30|3519.02|3510.32|3518.98|3510.28|3519.17|3510.47|3518.89|3510.19|27
1631967520000|2021-09-18 12:18:40|3518.97|3510.27|3518.51|3509.81|3519|3510.3|3518.36|3509.66|22
1631967530000|2021-09-18 12:18:50|3518.5|3509.8|3518.74|3510.04|3518.74|3510.04|3518.33|3509.63|25
1631967540000|2021-09-18 12:19:00|3518.66|3509.96|3517.85|3509.15|3518.66|3509.96|3517.66|3508.96|27
1631967550000|2021-09-18 12:19:10|3517.93|3509.23|3517.69|3508.99|3518.19|3509.49|3517.69|3508.99|33
1631967560000|2021-09-18 12:19:20|3517.72|3509.02|3518.72|3510.02|3518.76|3510.06|3517.72|3509.02|21
1631967570000|2021-09-18 12:19:30|3518.36|3509.66|3517.87|3509.17|3518.58|3509.88|3517.75|3509.05|30
1631967580000|2021-09-18 12:19:40|3517.89|3509.19|3517.78|3509.08|3518.04|3509.34|3517.78|3509.08|19
1631967590000|2021-09-18 12:19:50|3517.79|3509.09|3518.58|3509.88|3518.6|3509.9|3517.78|3509.08|26
1631967600000|2021-09-18 12:20:00|3518.57|3509.87|3518.89|3510.19|3518.89|3510.19|3518.57|3509.87|13
1631967610000|2021-09-18 12:20:10|3518.91|3510.21|3518.79|3510.09|3518.91|3510.21|3518.78|3510.08|9
1631967620000|2021-09-18 12:20:20|3518.8|3510.1|3518.84|3510.14|3518.91|3510.21|3518.79|3510.09|21
1631967630000|2021-09-18 12:20:30|3518.85|3510.15|3520.09|3511.39|3520.1|3511.4|3518.83|3510.13|26
1631967640000|2021-09-18 12:20:40|3520.11|3511.41|3519.59|3510.89|3520.3|3511.6|3519.59|3510.89|35
1631967650000|2021-09-18 12:20:50|3519.62|3510.92|3519.54|3510.84|3519.62|3510.92|3519.45|3510.75|17
1631967660000|2021-09-18 12:21:00|3519.55|3510.85|3519.53|3510.83|3519.79|3511.09|3519.48|3510.78|33
1631967670000|2021-09-18 12:21:10|3519.55|3510.85|3519.91|3511.21|3520.13|3511.43|3519.53|3510.83|31
1631967680000|2021-09-18 12:21:20|3519.95|3511.25|3520.1|3511.4|3520.19|3511.49|3519.88|3511.18|31
1631967690000|2021-09-18 12:21:30|3520.08|3511.38|3519.52|3510.82|3520.32|3511.62|3519.52|3510.82|18
1631967700000|2021-09-18 12:21:40|3519.51|3510.81|3517.09|3508.39|3519.51|3510.81|3517.09|3508.39|34
1631967710000|2021-09-18 12:21:50|3517.01|3508.31|3516.33|3507.63|3517.57|3508.87|3516.31|3507.61|38
1631967720000|2021-09-18 12:22:00|3516.36|3507.66|3515.51|3506.81|3516.43|3507.73|3515.51|3506.81|24
1631967730000|2021-09-18 12:22:10|3515.52|3506.82|3515.69|3506.99|3515.72|3507.02|3515.52|3506.82|21
1631967740000|2021-09-18 12:22:20|3515.68|3506.98|3515.44|3506.74|3515.72|3507.02|3515.42|3506.72|25
1631967750000|2021-09-18 12:22:30|3515.45|3506.75|3517.7|3509|3518.07|3509.37|3515.44|3506.74|31
1631967760000|2021-09-18 12:22:40|3517.48|3508.78|3518.12|3509.42|3518.17|3509.47|3517.48|3508.78|29
1631967770000|2021-09-18 12:22:50|3518.1|3509.4|3517.38|3508.68|3518.15|3509.45|3517.23|3508.53|22
1631967780000|2021-09-18 12:23:00|3517.34|3508.64|3517.26|3508.56|3517.7|3509|3517.25|3508.55|30
1631967790000|2021-09-18 12:23:10|3517.22|3508.52|3517.31|3508.61|3517.64|3508.94|3517.22|3508.52|27
1631967800000|2021-09-18 12:23:20|3517.36|3508.66|3517.49|3508.79|3517.62|3508.92|3517.36|3508.66|30
1631967810000|2021-09-18 12:23:30|3517.47|3508.77|3516.93|3508.23|3517.47|3508.77|3516.86|3508.16|28
1631967820000|2021-09-18 12:23:40|3516.9|3508.2|3517.27|3508.57|3517.33|3508.63|3516.85|3508.15|32
1631967830000|2021-09-18 12:23:50|3517.28|3508.58|3517.31|3508.61|3517.32|3508.62|3517.16|3508.46|13
1631967840000|2021-09-18 12:24:00|3517.32|3508.62|3517.63|3508.93|3517.71|3509.01|3517.32|3508.62|16
1631967850000|2021-09-18 12:24:10|3517.62|3508.92|3515.94|3507.24|3517.62|3508.92|3515.93|3507.23|28
1631967860000|2021-09-18 12:24:20|3515.93|3507.23|3515.77|3507.07|3516.07|3507.37|3515.75|3507.05|13
1631967870000|2021-09-18 12:24:30|3515.76|3507.06|3514.71|3506.01|3515.98|3507.28|3514.68|3505.98|25
1631967880000|2021-09-18 12:24:40|3514.69|3505.99|3514.92|3506.22|3515.34|3506.64|3514.58|3505.88|24
1631967890000|2021-09-18 12:24:50|3514.91|3506.21|3514.72|3506.02|3515.09|3506.39|3514.61|3505.91|23
1631967900000|2021-09-18 12:25:00|3514.71|3506.01|3513.12|3504.42|3514.71|3506.01|3513.12|3504.42|35
1631967910000|2021-09-18 12:25:10|3513.15|3504.45|3513|3504.3|3513.15|3504.45|3512.03|3503.33|38
1631967920000|2021-09-18 12:25:20|3512.97|3504.27|3513.82|3505.12|3513.85|3505.15|3512.89|3504.19|37
1631967930000|2021-09-18 12:25:30|3513.79|3505.09|3512.77|3504.07|3513.79|3505.09|3512.74|3504.04|26
1631967940000|2021-09-18 12:25:40|3512.78|3504.08|3513.61|3504.91|3513.98|3505.28|3512.78|3504.08|34
1631967950000|2021-09-18 12:25:50|3513.59|3504.89|3512.6|3503.9|3513.71|3505.01|3512.6|3503.9|29
1631967960000|2021-09-18 12:26:00|3512.5|3503.8|3513.07|3504.37|3513.07|3504.37|3512.5|3503.8|32
1631967970000|2021-09-18 12:26:10|3513.06|3504.36|3513.25|3504.55|3513.45|3504.75|3512.98|3504.28|29
1631967980000|2021-09-18 12:26:20|3513.24|3504.54|3513.37|3504.67|3513.41|3504.71|3513.21|3504.51|26
1631967990000|2021-09-18 12:26:30|3513.4|3504.7|3513.33|3504.63|3513.42|3504.72|3513.32|3504.62|14
1631968000000|2021-09-18 12:26:40|3513.34|3504.64|3513.38|3504.68|3513.42|3504.72|3513.34|3504.64|22
1631968010000|2021-09-18 12:26:50|3513.4|3504.7|3513.34|3504.64|3513.41|3504.71|3513.34|3504.64|5
1631968020000|2021-09-18 12:27:00|3513.25|3504.55|3512.77|3504.07|3513.25|3504.55|3512.76|3504.06|15
1631968030000|2021-09-18 12:27:10|3512.76|3504.06|3512.46|3503.76|3512.81|3504.11|3512.42|3503.72|23
1631968040000|2021-09-18 12:27:20|3512.43|3503.73|3512.28|3503.58|3512.55|3503.85|3512.25|3503.55|27
1631968050000|2021-09-18 12:27:30|3512.3|3503.6|3512.35|3503.65|3512.41|3503.71|3512.24|3503.54|19
1631968060000|2021-09-18 12:27:40|3512.5|3503.8|3512.58|3503.88|3512.63|3503.93|3512.39|3503.69|25
1631968070000|2021-09-18 12:27:50|3512.61|3503.91|3512.32|3503.62|3512.61|3503.91|3512.28|3503.58|29
1631968080000|2021-09-18 12:28:00|3512.37|3503.67|3512.17|3503.47|3512.38|3503.68|3512.06|3503.36|26
1631968090000|2021-09-18 12:28:10|3512.19|3503.49|3511.59|3502.89|3512.26|3503.56|3511.51|3502.81|31
1631968100000|2021-09-18 12:28:20|3511.6|3502.9|3511.56|3502.86|3511.6|3502.9|3511.44|3502.74|25
1631968110000|2021-09-18 12:28:30|3511.54|3502.84|3510.6|3501.9|3511.9|3503.2|3510.6|3501.9|33
1631968120000|2021-09-18 12:28:40|3510.61|3501.91|3510.05|3501.35|3510.61|3501.91|3509.99|3501.29|30
1631968130000|2021-09-18 12:28:50|3510.06|3501.36|3510.23|3501.53|3510.41|3501.71|3510.06|3501.36|32
1631968140000|2021-09-18 12:29:00|3510.25|3501.55|3510.32|3501.62|3510.39|3501.69|3510.23|3501.53|21
1631968150000|2021-09-18 12:29:10|3510.34|3501.64|3509.66|3500.96|3510.47|3501.77|3509.66|3500.96|17
1631968160000|2021-09-18 12:29:20|3509.67|3500.97|3508.76|3500.06|3509.67|3500.97|3508.55|3499.85|33
1631968170000|2021-09-18 12:29:30|3508.89|3500.19|3508.56|3499.86|3509|3500.3|3508.13|3499.43|32
1631968180000|2021-09-18 12:29:40|3508.41|3499.71|3505.59|3496.89|3508.41|3499.71|3505.5|3496.8|37
1631968190000|2021-09-18 12:29:50|3505.26|3496.56|3504.85|3496.15|3505.37|3496.67|3504.82|3496.12|30
1631968200000|2021-09-18 12:30:00|3504.87|3496.17|3505.64|3496.94|3506.1|3497.4|3504.83|3496.13|36
1631968210000|2021-09-18 12:30:10|3505.68|3496.98|3506.58|3497.88|3507.31|3498.61|3505.62|3496.92|36
1631968220000|2021-09-18 12:30:20|3506.55|3497.85|3506.61|3497.91|3506.86|3498.16|3505.94|3497.24|33
1631968230000|2021-09-18 12:30:30|3506.5|3497.8|3508.25|3499.55|3508.25|3499.55|3506.5|3497.8|36
1631968240000|2021-09-18 12:30:40|3508.26|3499.56|3509.48|3500.78|3509.49|3500.79|3508.23|3499.53|26
1631968250000|2021-09-18 12:30:50|3509.49|3500.79|3509.67|3500.97|3509.93|3501.23|3509.27|3500.57|34
1631968260000|2021-09-18 12:31:00|3509.61|3500.91|3508.3|3499.6|3509.63|3500.93|3508.22|3499.52|34
1631968270000|2021-09-18 12:31:10|3508.25|3499.55|3507.42|3498.72|3508.27|3499.57|3507.3|3498.6|34
1631968280000|2021-09-18 12:31:20|3507.44|3498.74|3506.29|3497.59|3507.44|3498.74|3506.08|3497.38|33
1631968290000|2021-09-18 12:31:30|3506.23|3497.53|3505.82|3497.12|3506.23|3497.53|3505.8|3497.1|25
1631968300000|2021-09-18 12:31:40|3505.8|3497.1|3505.84|3497.14|3506.08|3497.38|3505.8|3497.1|23
1631968310000|2021-09-18 12:31:50|3505.85|3497.15|3513.69|3504.99|3514.83|3506.13|3505.84|3497.14|32
1631968320000|2021-09-18 12:32:00|3513.74|3505.04|3515.23|3506.53|3515.72|3507.02|3513.58|3504.88|38
1631968330000|2021-09-18 12:32:10|3515.55|3506.85|3513.84|3505.14|3515.97|3507.27|3513.76|3505.06|38
1631968340000|2021-09-18 12:32:20|3513.86|3505.16|3518.72|3510.02|3519.3|3510.6|3513.71|3505.01|39
1631968350000|2021-09-18 12:32:30|3518.62|3509.92|3518.81|3510.11|3519.48|3510.78|3518.6|3509.9|38
1631968360000|2021-09-18 12:32:40|3518.97|3510.27|3520.18|3511.48|3520.73|3512.03|3518.82|3510.12|33
1631968370000|2021-09-18 12:32:50|3520.24|3511.54|3520.26|3511.56|3520.3|3511.6|3519.84|3511.14|33
1631968380000|2021-09-18 12:33:00|3520.2|3511.5|3520.06|3511.36|3520.2|3511.5|3520.02|3511.32|35
1631968390000|2021-09-18 12:33:10|3520.1|3511.4|3517.5|3508.8|3520.1|3511.4|3517.5|3508.8|33
1631968400000|2021-09-18 12:33:20|3517.49|3508.79|3516|3507.3|3517.83|3509.13|3515.99|3507.29|36
1631968410000|2021-09-18 12:33:30|3515.69|3506.99|3514.93|3506.23|3515.69|3506.99|3514.37|3505.67|35
1631968420000|2021-09-18 12:33:40|3514.96|3506.26|3513.88|3505.18|3514.97|3506.27|3513.77|3505.07|30
1631968430000|2021-09-18 12:33:50|3513.89|3505.19|3514.04|3505.34|3514.26|3505.56|3513.75|3505.05|32
1631968440000|2021-09-18 12:34:00|3513.97|3505.27|3514.35|3505.65|3514.72|3506.02|3513.96|3505.26|32
1631968450000|2021-09-18 12:34:10|3514.05|3505.35|3514.51|3505.81|3514.59|3505.89|3514.01|3505.31|33
1631968460000|2021-09-18 12:34:20|3514.5|3505.8|3514.32|3505.62|3514.5|3505.8|3514.13|3505.43|30
1631968470000|2021-09-18 12:34:30|3514.36|3505.66|3514|3505.3|3514.74|3506.04|3514|3505.3|35
1631968480000|2021-09-18 12:34:40|3513.55|3504.85|3512.8|3504.1|3513.78|3505.08|3512.8|3504.1|35
1631968490000|2021-09-18 12:34:50|3512.77|3504.07|3513.39|3504.69|3513.39|3504.69|3512.7|3504|26
1631968500000|2021-09-18 12:35:00|3513.41|3504.71|3510.96|3502.26|3513.42|3504.72|3510.96|3502.26|36
1631968510000|2021-09-18 12:35:10|3510.92|3502.22|3511.2|3502.5|3511.27|3502.57|3510.88|3502.18|33
1631968520000|2021-09-18 12:35:20|3511.21|3502.51|3510.32|3501.62|3511.21|3502.51|3510.32|3501.62|29
1631968530000|2021-09-18 12:35:30|3510.37|3501.67|3509.57|3500.87|3510.37|3501.67|3509.48|3500.78|37
1631968540000|2021-09-18 12:35:40|3509.62|3500.92|3509.53|3500.83|3509.9|3501.2|3509.42|3500.72|31
1631968550000|2021-09-18 12:35:50|3509.51|3500.81|3508.99|3500.29|3509.64|3500.94|3508.69|3499.99|31
1631968560000|2021-09-18 12:36:00|3508.95|3500.25|3508.99|3500.29|3509.06|3500.36|3508.95|3500.25|22
1631968570000|2021-09-18 12:36:10|3508.96|3500.26|3508.53|3499.83|3508.99|3500.29|3508.53|3499.83|26
1631968580000|2021-09-18 12:36:20|3508.43|3499.73|3507.74|3499.04|3508.43|3499.73|3507.61|3498.91|34
1631968590000|2021-09-18 12:36:30|3507.75|3499.05|3507.33|3498.63|3507.75|3499.05|3507.31|3498.61|23
1631968600000|2021-09-18 12:36:40|3507.3|3498.6|3507.5|3498.8|3508.04|3499.34|3507.3|3498.6|34
1631968610000|2021-09-18 12:36:50|3507.51|3498.81|3507.35|3498.65|3507.57|3498.87|3507.18|3498.48|31
1631968620000|2021-09-18 12:37:00|3507.22|3498.52|3508.35|3499.65|3508.49|3499.79|3507.21|3498.51|34
1631968630000|2021-09-18 12:37:10|3508.32|3499.62|3507.98|3499.28|3508.45|3499.75|3507.92|3499.22|31
1631968640000|2021-09-18 12:37:20|3507.97|3499.27|3507.55|3498.85|3508.29|3499.59|3507.46|3498.76|35
1631968650000|2021-09-18 12:37:30|3507.53|3498.83|3507.37|3498.67|3507.54|3498.84|3507.36|3498.66|29
1631968660000|2021-09-18 12:37:40|3507.4|3498.7|3507.72|3499.02|3507.75|3499.05|3507.33|3498.63|30
1631968670000|2021-09-18 12:37:50|3507.74|3499.04|3507.17|3498.47|3507.88|3499.18|3507.17|3498.47|34
1631968680000|2021-09-18 12:38:00|3506.71|3498.01|3505.78|3497.08|3506.71|3498.01|3505.78|3497.08|27
1631968690000|2021-09-18 12:38:10|3505.72|3497.02|3506.04|3497.34|3507.22|3498.52|3505.72|3497.02|29
1631968700000|2021-09-18 12:38:20|3505.82|3497.12|3505.13|3496.43|3505.94|3497.24|3505.11|3496.41|37
1631968710000|2021-09-18 12:38:30|3505.12|3496.42|3503.13|3494.43|3505.13|3496.43|3503.13|3494.43|38
1631968720000|2021-09-18 12:38:40|3502.89|3494.19|3503.54|3494.84|3503.54|3494.84|3502.46|3493.76|39
1631968730000|2021-09-18 12:38:50|3503.56|3494.86|3503.86|3495.16|3504.25|3495.55|3503.56|3494.86|38
1631968740000|2021-09-18 12:39:00|3503.82|3495.12|3504.24|3495.54|3504.41|3495.71|3503.82|3495.12|35
1631968750000|2021-09-18 12:39:10|3504.42|3495.72|3502.22|3493.52|3505.33|3496.63|3502.22|3493.52|39
1631968760000|2021-09-18 12:39:20|3501.99|3493.29|3500.99|3492.29|3502.61|3493.91|3500.96|3492.26|36
1631968770000|2021-09-18 12:39:30|3501.09|3492.39|3497.25|3488.55|3501.13|3492.43|3497.25|3488.55|37
1631968780000|2021-09-18 12:39:40|3497.19|3488.49|3498.21|3489.51|3498.3|3489.6|3496.73|3488.03|40
1631968790000|2021-09-18 12:39:50|3498.62|3489.92|3496.4|3487.7|3498.69|3489.99|3496.23|3487.53|38
1631968800000|2021-09-18 12:40:00|3496.44|3487.74|3496.78|3488.08|3496.78|3488.08|3495.25|3486.55|36
1631968810000|2021-09-18 12:40:10|3496.75|3488.05|3499.07|3490.37|3499.15|3490.45|3496.75|3488.05|32
1631968820000|2021-09-18 12:40:20|3499.17|3490.47|3500.5|3491.8|3500.71|3492.01|3499.17|3490.47|38
1631968830000|2021-09-18 12:40:30|3500.56|3491.86|3501.15|3492.45|3502|3493.3|3500.56|3491.86|33
1631968840000|2021-09-18 12:40:40|3501.16|3492.46|3498.47|3489.77|3501.16|3492.46|3498.47|3489.77|36
1631968850000|2021-09-18 12:40:50|3498.29|3489.59|3498.76|3490.06|3498.76|3490.06|3497.77|3489.07|37
1631968860000|2021-09-18 12:41:00|3498.8|3490.1|3501.5|3492.8|3502.33|3493.63|3498.74|3490.04|39
1631968870000|2021-09-18 12:41:10|3501.07|3492.37|3497.72|3489.02|3501.14|3492.44|3497.72|3489.02|39
1631968880000|2021-09-18 12:41:20|3497.17|3488.47|3497.32|3488.62|3497.64|3488.94|3497|3488.3|33
1631968890000|2021-09-18 12:41:30|3497.35|3488.65|3496.53|3487.83|3497.35|3488.65|3496.15|3487.45|36
1631968900000|2021-09-18 12:41:40|3496.58|3487.88|3497.56|3488.86|3497.85|3489.15|3496.58|3487.88|33
1631968910000|2021-09-18 12:41:50|3497.74|3489.04|3497.12|3488.42|3497.74|3489.04|3496.72|3488.02|33
1631968920000|2021-09-18 12:42:00|3497.23|3488.53|3496.33|3487.63|3497.43|3488.73|3496.15|3487.45|33
1631968930000|2021-09-18 12:42:10|3496.26|3487.56|3496.43|3487.73|3497.13|3488.43|3496.1|3487.4|37
1631968940000|2021-09-18 12:42:20|3496.48|3487.78|3496.36|3487.66|3497.41|3488.71|3496.32|3487.62|37
1631968950000|2021-09-18 12:42:30|3496.33|3487.63|3496.37|3487.67|3496.46|3487.76|3496.33|3487.63|24
1631968960000|2021-09-18 12:42:40|3496.41|3487.71|3496.74|3488.04|3497.28|3488.58|3496.24|3487.54|36
1631968970000|2021-09-18 12:42:50|3496.47|3487.77|3495.32|3486.62|3496.47|3487.77|3495.32|3486.62|35
1631968980000|2021-09-18 12:43:00|3495.35|3486.65|3494.67|3485.97|3495.35|3486.65|3494.36|3485.66|31
1631968990000|2021-09-18 12:43:10|3494.59|3485.89|3494.96|3486.26|3495.03|3486.33|3494.27|3485.57|28
1631969000000|2021-09-18 12:43:20|3494.97|3486.27|3497.09|3488.39|3497.17|3488.47|3494.97|3486.27|32
1631969010000|2021-09-18 12:43:30|3497.11|3488.41|3500.04|3491.34|3500.19|3491.49|3497.11|3488.41|33
1631969020000|2021-09-18 12:43:40|3500.02|3491.32|3498.75|3490.05|3500.02|3491.32|3498.41|3489.71|38
1631969030000|2021-09-18 12:43:50|3498.79|3490.09|3499.15|3490.45|3499.22|3490.52|3498.72|3490.02|33
1631969040000|2021-09-18 12:44:00|3499.25|3490.55|3499.14|3490.44|3499.87|3491.17|3499.14|3490.44|34
1631969050000|2021-09-18 12:44:10|3499.01|3490.31|3498.5|3489.8|3499.03|3490.33|3498.29|3489.59|33
1631969060000|2021-09-18 12:44:20|3498.35|3489.65|3497.78|3489.08|3498.52|3489.82|3497.78|3489.08|29
1631969070000|2021-09-18 12:44:30|3497.91|3489.21|3498.67|3489.97|3498.76|3490.06|3497.79|3489.09|33
1631969080000|2021-09-18 12:44:40|3498.72|3490.02|3498.58|3489.88|3498.75|3490.05|3498.53|3489.83|23
1631969090000|2021-09-18 12:44:50|3498.36|3489.66|3496.93|3488.23|3498.38|3489.68|3496.9|3488.2|34
1631969100000|2021-09-18 12:45:00|3496.91|3488.21|3497.97|3489.27|3498.13|3489.43|3496.91|3488.21|35
1631969110000|2021-09-18 12:45:10|3497.81|3489.11|3497.68|3488.98|3497.86|3489.16|3497.63|3488.93|33
1631969120000|2021-09-18 12:45:20|3497.67|3488.97|3498.07|3489.37|3498.07|3489.37|3497.66|3488.96|29
1631969130000|2021-09-18 12:45:30|3498.06|3489.36|3497.95|3489.25|3498.18|3489.48|3497.93|3489.23|15
1631969140000|2021-09-18 12:45:40|3497.93|3489.23|3497.96|3489.26|3498.03|3489.33|3497.74|3489.04|19
1631969150000|2021-09-18 12:45:50|3498|3489.3|3498.34|3489.64|3498.34|3489.64|3497.92|3489.22|21
1631969160000|2021-09-18 12:46:00|3498.31|3489.61|3499.51|3490.81|3499.51|3490.81|3498.29|3489.59|29
1631969170000|2021-09-18 12:46:10|3499.57|3490.87|3500.68|3491.98|3500.74|3492.04|3499.57|3490.87|34
1631969180000|2021-09-18 12:46:20|3500.67|3491.97|3499.67|3490.97|3500.76|3492.06|3499.56|3490.86|34
1631969190000|2021-09-18 12:46:30|3499.7|3491|3499.97|3491.27|3499.99|3491.29|3499.6|3490.9|24
1631969200000|2021-09-18 12:46:40|3499.96|3491.26|3500.95|3492.25|3500.95|3492.25|3499.96|3491.26|23
1631969210000|2021-09-18 12:46:50|3500.96|3492.26|3501.34|3492.64|3501.34|3492.64|3500.96|3492.26|19
1631969220000|2021-09-18 12:47:00|3501.3|3492.6|3502.21|3493.51|3502.89|3494.19|3501.29|3492.59|34
1631969230000|2021-09-18 12:47:10|3502.28|3493.58|3503.05|3494.35|3503.1|3494.4|3502.28|3493.58|27
1631969240000|2021-09-18 12:47:20|3503.02|3494.32|3503.63|3494.93|3503.63|3494.93|3503.02|3494.32|29
1631969250000|2021-09-18 12:47:30|3503.64|3494.94|3503.43|3494.73|3504.12|3495.42|3503.28|3494.58|32
1631969260000|2021-09-18 12:47:40|3503.46|3494.76|3503.46|3494.76|3503.54|3494.84|3503.42|3494.72|22
1631969270000|2021-09-18 12:47:50|3503.42|3494.72|3502.68|3493.98|3503.43|3494.73|3502.56|3493.86|30
1631969280000|2021-09-18 12:48:00|3502.69|3493.99|3502.46|3493.76|3502.69|3493.99|3502.43|3493.73|34
1631969290000|2021-09-18 12:48:10|3502.47|3493.77|3500.49|3491.79|3502.47|3493.77|3500.49|3491.79|35
1631969300000|2021-09-18 12:48:20|3500.56|3491.86|3501.39|3492.69|3501.71|3493.01|3500.47|3491.77|35
1631969310000|2021-09-18 12:48:30|3501.24|3492.54|3500.74|3492.04|3501.46|3492.76|3500.74|3492.04|38
1631969320000|2021-09-18 12:48:40|3499.98|3491.28|3498.62|3489.92|3499.98|3491.28|3498.54|3489.84|33
1631969330000|2021-09-18 12:48:50|3498.74|3490.04|3498.75|3490.05|3498.95|3490.25|3498.63|3489.93|29
1631969340000|2021-09-18 12:49:00|3498.72|3490.02|3498.74|3490.04|3498.89|3490.19|3498.65|3489.95|31
1631969350000|2021-09-18 12:49:10|3498.73|3490.03|3498.55|3489.85|3498.78|3490.08|3498.37|3489.67|30
1631969360000|2021-09-18 12:49:20|3498.48|3489.78|3496.81|3488.11|3498.57|3489.87|3496.81|3488.11|24
1631969370000|2021-09-18 12:49:30|3496.82|3488.12|3496.11|3487.41|3496.85|3488.15|3496.11|3487.41|24
1631969380000|2021-09-18 12:49:40|3496.17|3487.47|3496.84|3488.14|3496.92|3488.22|3496.08|3487.38|34
1631969390000|2021-09-18 12:49:50|3496.44|3487.74|3497.03|3488.33|3497.1|3488.4|3496.31|3487.61|26
1631969400000|2021-09-18 12:50:00|3496.82|3488.12|3497.19|3488.49|3497.59|3488.89|3496.82|3488.12|32
1631969410000|2021-09-18 12:50:10|3497.07|3488.37|3495.8|3487.1|3497.07|3488.37|3495.8|3487.1|31
1631969420000|2021-09-18 12:50:20|3495.78|3487.08|3495.7|3487|3495.85|3487.15|3495.57|3486.87|29
1631969430000|2021-09-18 12:50:30|3495.79|3487.09|3495.96|3487.26|3496.49|3487.79|3495.79|3487.09|36
1631969440000|2021-09-18 12:50:40|3495.99|3487.29|3496|3487.3|3496.03|3487.33|3495.92|3487.22|29
1631969450000|2021-09-18 12:50:50|3496.04|3487.34|3496.37|3487.67|3496.93|3488.23|3495.93|3487.23|33
1631969460000|2021-09-18 12:51:00|3496.31|3487.61|3498.02|3489.32|3498.02|3489.32|3496.3|3487.6|30
1631969470000|2021-09-18 12:51:10|3498|3489.3|3498.58|3489.88|3498.58|3489.88|3497.74|3489.04|32
1631969480000|2021-09-18 12:51:20|3498.78|3490.08|3500.27|3491.57|3500.27|3491.57|3498.78|3490.08|31
1631969490000|2021-09-18 12:51:30|3500.36|3491.66|3500.35|3491.65|3500.4|3491.7|3500.19|3491.49|18
1631969500000|2021-09-18 12:51:40|3500.21|3491.51|3499.7|3491|3500.21|3491.51|3499.65|3490.95|17
1631969510000|2021-09-18 12:51:50|3499.74|3491.04|3499.96|3491.26|3500.06|3491.36|3499.7|3491|31
1631969520000|2021-09-18 12:52:00|3499.84|3491.14|3499.77|3491.07|3499.87|3491.17|3499.72|3491.02|19
1631969530000|2021-09-18 12:52:10|3499.76|3491.06|3499.71|3491.01|3499.84|3491.14|3499.66|3490.96|30
1631969540000|2021-09-18 12:52:20|3499.69|3490.99|3498.96|3490.26|3499.75|3491.05|3498.96|3490.26|21
1631969550000|2021-09-18 12:52:30|3498.98|3490.28|3498.43|3489.73|3499|3490.3|3498.4|3489.7|32
1631969560000|2021-09-18 12:52:40|3498.45|3489.75|3498.42|3489.72|3498.45|3489.75|3498.32|3489.62|22
1631969570000|2021-09-18 12:52:50|3498.41|3489.71|3498.36|3489.66|3498.48|3489.78|3498.3|3489.6|29
1631969580000|2021-09-18 12:53:00|3498.33|3489.63|3498.42|3489.72|3498.5|3489.8|3498.21|3489.51|30
1631969590000|2021-09-18 12:53:10|3498.44|3489.74|3498.43|3489.73|3498.47|3489.77|3498.42|3489.72|15
1631969600000|2021-09-18 12:53:20|3498.45|3489.75|3498.34|3489.64|3498.45|3489.75|3498.32|3489.62|18
1631969610000|2021-09-18 12:53:30|3498.38|3489.68|3498.32|3489.62|3498.38|3489.68|3498.3|3489.6|25
1631969620000|2021-09-18 12:53:40|3498.34|3489.64|3496.54|3487.84|3498.38|3489.68|3496.54|3487.84|24
1631969630000|2021-09-18 12:53:50|3496.31|3487.61|3496.09|3487.39|3496.31|3487.61|3495.85|3487.15|28
1631969640000|2021-09-18 12:54:00|3496.06|3487.36|3496.14|3487.44|3496.14|3487.44|3495.91|3487.21|22
1631969650000|2021-09-18 12:54:10|3495.87|3487.17|3495.23|3486.53|3496.09|3487.39|3494.97|3486.27|30
1631969660000|2021-09-18 12:54:20|3495.64|3486.94|3493.98|3485.28|3495.72|3487.02|3493.98|3485.28|34
1631969670000|2021-09-18 12:54:30|3493.97|3485.27|3493.13|3484.43|3493.98|3485.28|3493.13|3484.43|29
1631969680000|2021-09-18 12:54:40|3493.16|3484.46|3493.12|3484.42|3493.16|3484.46|3493.08|3484.38|12
1631969690000|2021-09-18 12:54:50|3493.03|3484.33|3492.23|3483.53|3493.09|3484.39|3492.19|3483.49|31
1631969700000|2021-09-18 12:55:00|3492.18|3483.48|3494.15|3485.45|3494.15|3485.45|3492.03|3483.33|37
1631969710000|2021-09-18 12:55:10|3494.35|3485.65|3494.55|3485.85|3494.58|3485.88|3494.03|3485.33|35
1631969720000|2021-09-18 12:55:20|3494.39|3485.69|3493.12|3484.42|3494.39|3485.69|3493.04|3484.34|33
1631969730000|2021-09-18 12:55:30|3493.14|3484.44|3493.16|3484.46|3493.21|3484.51|3493.04|3484.34|32
1631969740000|2021-09-18 12:55:40|3493.22|3484.52|3493.45|3484.75|3493.82|3485.12|3493.22|3484.52|32
1631969750000|2021-09-18 12:55:50|3493.44|3484.74|3493.2|3484.5|3493.46|3484.76|3493.04|3484.34|27
1631969760000|2021-09-18 12:56:00|3493.26|3484.56|3495.05|3486.35|3495.05|3486.35|3493.08|3484.38|33
1631969770000|2021-09-18 12:56:10|3495.31|3486.61|3495.02|3486.32|3496.41|3487.71|3495.02|3486.32|36
1631969780000|2021-09-18 12:56:20|3494.73|3486.03|3493.7|3485|3494.91|3486.21|3493.57|3484.87|33
1631969790000|2021-09-18 12:56:30|3493.71|3485.01|3494.56|3485.86|3494.62|3485.92|3493.54|3484.84|33
1631969800000|2021-09-18 12:56:40|3494.54|3485.84|3494.24|3485.54|3494.63|3485.93|3494.13|3485.43|30
1631969810000|2021-09-18 12:56:50|3494.25|3485.55|3495.62|3486.92|3495.65|3486.95|3494.02|3485.32|36
1631969820000|2021-09-18 12:57:00|3495.67|3486.97|3495.3|3486.6|3495.81|3487.11|3494.88|3486.18|36
1631969830000|2021-09-18 12:57:10|3495.29|3486.59|3496.95|3488.25|3496.95|3488.25|3495.23|3486.53|22
1631969840000|2021-09-18 12:57:20|3496.96|3488.26|3498.14|3489.44|3498.29|3489.59|3496.96|3488.26|31
1631969850000|2021-09-18 12:57:30|3498.09|3489.39|3495.97|3487.27|3498.09|3489.39|3495.39|3486.69|38
1631969860000|2021-09-18 12:57:40|3496.01|3487.31|3496.83|3488.13|3496.92|3488.22|3496.01|3487.31|35
1631969870000|2021-09-18 12:57:50|3496.77|3488.07|3496.67|3487.97|3497.14|3488.44|3496.51|3487.81|37
1631969880000|2021-09-18 12:58:00|3496.52|3487.82|3496.25|3487.55|3496.52|3487.82|3495.77|3487.07|36
1631969890000|2021-09-18 12:58:10|3496.07|3487.37|3495.7|3487|3496.28|3487.58|3495.65|3486.95|31
1631969900000|2021-09-18 12:58:20|3495.71|3487.01|3495.42|3486.72|3495.83|3487.13|3495.42|3486.72|33
1631969910000|2021-09-18 12:58:30|3495.43|3486.73|3496.05|3487.35|3496.06|3487.36|3494.81|3486.11|34
1631969920000|2021-09-18 12:58:40|3496.04|3487.34|3496|3487.3|3496.14|3487.44|3495.97|3487.27|32
1631969930000|2021-09-18 12:58:50|3496.01|3487.31|3496.14|3487.44|3496.16|3487.46|3496.01|3487.31|12
1631969940000|2021-09-18 12:59:00|3496.04|3487.34|3495.2|3486.5|3496.04|3487.34|3495.07|3486.37|24
1631969950000|2021-09-18 12:59:10|3495.21|3486.51|3494.33|3485.63|3495.21|3486.51|3494.3|3485.6|27
1631969960000|2021-09-18 12:59:20|3494.35|3485.65|3494.29|3485.59|3495.75|3487.05|3494.29|3485.59|33
1631969970000|2021-09-18 12:59:30|3494.28|3485.58|3494.17|3485.47|3494.28|3485.58|3494.09|3485.39|20
1631969980000|2021-09-18 12:59:40|3494.13|3485.43|3494|3485.3|3494.18|3485.48|3494|3485.3|31
1631969990000|2021-09-18 12:59:50|3493.99|3485.29|3493.58|3484.88|3493.99|3485.29|3493.54|3484.84|34
1631970000000|2021-09-18 13:00:00|3493.38|3484.68|3494.67|3485.97|3495.22|3486.52|3493.23|3484.53|34
1631970010000|2021-09-18 13:00:10|3494.69|3485.99|3497.56|3488.86|3497.57|3488.87|3494.6|3485.9|34
1631970020000|2021-09-18 13:00:20|3497.54|3488.84|3499.08|3490.38|3499.08|3490.38|3497.49|3488.79|26
1631970030000|2021-09-18 13:00:30|3499.13|3490.43|3498.96|3490.26|3499.77|3491.07|3498.81|3490.11|26
1631970040000|2021-09-18 13:00:40|3499.16|3490.46|3499.14|3490.44|3499.92|3491.22|3499.13|3490.43|36
1631970050000|2021-09-18 13:00:50|3499.39|3490.69|3500.74|3492.04|3500.91|3492.21|3499.38|3490.68|38
1631970060000|2021-09-18 13:01:00|3500.71|3492.01|3500.11|3491.41|3500.87|3492.17|3500.07|3491.37|33
1631970070000|2021-09-18 13:01:10|3500.07|3491.37|3499.89|3491.19|3500.36|3491.66|3499.44|3490.74|39
1631970080000|2021-09-18 13:01:20|3499.87|3491.17|3500.13|3491.43|3500.16|3491.46|3498.94|3490.24|36
1631970090000|2021-09-18 13:01:30|3500.09|3491.39|3499|3490.3|3500.09|3491.39|3498.61|3489.91|35
1631970100000|2021-09-18 13:01:40|3499.01|3490.31|3498.97|3490.27|3499.04|3490.34|3498.73|3490.03|34
1631970110000|2021-09-18 13:01:50|3498.96|3490.26|3498.96|3490.26|3499.01|3490.31|3498.79|3490.09|33
1631970120000|2021-09-18 13:02:00|3498.97|3490.27|3498.97|3490.27|3499.04|3490.34|3498.79|3490.09|31
1631970130000|2021-09-18 13:02:10|3499.02|3490.32|3500|3491.3|3500|3491.3|3498.8|3490.1|35
1631970140000|2021-09-18 13:02:20|3500.24|3491.54|3502.44|3493.74|3503.13|3494.43|3500.24|3491.54|37
1631970150000|2021-09-18 13:02:30|3502.38|3493.68|3502.7|3494|3502.85|3494.15|3501.34|3492.64|39
1631970160000|2021-09-18 13:02:40|3502.76|3494.06|3503.06|3494.36|3503.32|3494.62|3502.76|3494.06|36
1631970170000|2021-09-18 13:02:50|3503.07|3494.37|3503.06|3494.36|3503.27|3494.57|3503|3494.3|27
1631970180000|2021-09-18 13:03:00|3503.02|3494.32|3503.01|3494.31|3503.02|3494.32|3502.88|3494.18|18
1631970190000|2021-09-18 13:03:10|3503.02|3494.32|3503|3494.3|3503.03|3494.33|3502.89|3494.19|27
1631970200000|2021-09-18 13:03:20|3502.98|3494.28|3502.89|3494.19|3503.02|3494.32|3502.68|3493.98|24
1631970210000|2021-09-18 13:03:30|3502.85|3494.15|3502.58|3493.88|3502.85|3494.15|3502.4|3493.7|28
1631970220000|2021-09-18 13:03:40|3502.56|3493.86|3502.72|3494.02|3502.74|3494.04|3502.44|3493.74|28
1631970230000|2021-09-18 13:03:50|3502.74|3494.04|3503.05|3494.35|3503.11|3494.41|3502.67|3493.97|23
1631970240000|2021-09-18 13:04:00|3502.86|3494.16|3502.84|3494.14|3502.92|3494.22|3502.74|3494.04|30
1631970250000|2021-09-18 13:04:10|3502.88|3494.18|3502.85|3494.15|3502.97|3494.27|3502.85|3494.15|31
1631970260000|2021-09-18 13:04:20|3502.87|3494.17|3502.82|3494.12|3502.97|3494.27|3502.82|3494.12|20
1631970270000|2021-09-18 13:04:30|3502.83|3494.13|3501.36|3492.66|3502.88|3494.18|3501.29|3492.59|37
1631970280000|2021-09-18 13:04:40|3501.4|3492.7|3502.85|3494.15|3502.85|3494.15|3501.29|3492.59|33
1631970290000|2021-09-18 13:04:50|3502.82|3494.12|3503.12|3494.42|3503.13|3494.43|3502.76|3494.06|24
1631970300000|2021-09-18 13:05:00|3503.14|3494.44|3503.58|3494.88|3503.79|3495.09|3503.13|3494.43|25
1631970310000|2021-09-18 13:05:10|3503.6|3494.9|3503.73|3495.03|3503.75|3495.05|3503.28|3494.58|34
1631970320000|2021-09-18 13:05:20|3503.65|3494.95|3503.45|3494.75|3503.66|3494.96|3503.4|3494.7|26
1631970330000|2021-09-18 13:05:30|3503.42|3494.72|3503.49|3494.79|3503.65|3494.95|3502.96|3494.26|34
1631970340000|2021-09-18 13:05:40|3503.53|3494.83|3503.68|3494.98|3503.68|3494.98|3503.33|3494.63|30
1631970350000|2021-09-18 13:05:50|3503.93|3495.23|3505.21|3496.51|3505.24|3496.54|3503.93|3495.23|32
1631970360000|2021-09-18 13:06:00|3505.27|3496.57|3505.75|3497.05|3505.83|3497.13|3505.27|3496.57|22
1631970370000|2021-09-18 13:06:10|3505.76|3497.06|3505.77|3497.07|3505.77|3497.07|3505.56|3496.86|20
1631970380000|2021-09-18 13:06:20|3505.76|3497.06|3505.98|3497.28|3505.98|3497.28|3505.75|3497.05|27
1631970390000|2021-09-18 13:06:30|3506.01|3497.31|3506.76|3498.06|3507.15|3498.45|3506.01|3497.31|29
1631970400000|2021-09-18 13:06:40|3506.79|3498.09|3506.99|3498.29|3507.03|3498.33|3506.79|3498.09|28
1631970410000|2021-09-18 13:06:50|3507.01|3498.31|3507.38|3498.68|3507.38|3498.68|3507.01|3498.31|9
1631970420000|2021-09-18 13:07:00|3507.46|3498.76|3507.78|3499.08|3507.78|3499.08|3507.33|3498.63|33
1631970430000|2021-09-18 13:07:10|3507.81|3499.11|3507.52|3498.82|3507.92|3499.22|3507.38|3498.68|19
1631970440000|2021-09-18 13:07:20|3507.51|3498.81|3507.66|3498.96|3507.67|3498.97|3507.5|3498.8|13
1631970450000|2021-09-18 13:07:30|3507.67|3498.97|3506.76|3498.06|3507.67|3498.97|3506.58|3497.88|31
1631970460000|2021-09-18 13:07:40|3506.7|3498|3506.99|3498.29|3507.17|3498.47|3506.65|3497.95|36
1631970470000|2021-09-18 13:07:50|3506.95|3498.25|3507.01|3498.31|3507.01|3498.31|3506.93|3498.23|14
1631970480000|2021-09-18 13:08:00|3506.98|3498.28|3506.5|3497.8|3506.99|3498.29|3506.5|3497.8|20
1631970490000|2021-09-18 13:08:10|3506.48|3497.78|3506.34|3497.64|3506.76|3498.06|3506.34|3497.64|21
1631970500000|2021-09-18 13:08:20|3506.23|3497.53|3505|3496.3|3506.23|3497.53|3504.95|3496.25|36
1631970510000|2021-09-18 13:08:30|3505.06|3496.36|3504.36|3495.66|3505.06|3496.36|3504.36|3495.66|28
1631970520000|2021-09-18 13:08:40|3504.37|3495.67|3502.85|3494.15|3504.4|3495.7|3502.82|3494.12|36
1631970530000|2021-09-18 13:08:50|3502.88|3494.18|3503.29|3494.59|3503.59|3494.89|3502.78|3494.08|30
1631970540000|2021-09-18 13:09:00|3503.3|3494.6|3502.8|3494.1|3503.32|3494.62|3502.76|3494.06|28
1631970550000|2021-09-18 13:09:10|3502.81|3494.11|3504.13|3495.43|3504.13|3495.43|3502.76|3494.06|28
1631970560000|2021-09-18 13:09:20|3504.17|3495.47|3504.42|3495.72|3504.42|3495.72|3503.89|3495.19|29
1631970570000|2021-09-18 13:09:30|3504.47|3495.77|3506.23|3497.53|3506.33|3497.63|3504.47|3495.77|28
1631970580000|2021-09-18 13:09:40|3506.26|3497.56|3506.83|3498.13|3506.83|3498.13|3506.16|3497.46|24
1631970590000|2021-09-18 13:09:50|3506.9|3498.2|3507.91|3499.21|3508|3499.3|3506.9|3498.2|17
1631970600000|2021-09-18 13:10:00|3507.92|3499.22|3505.35|3496.65|3507.92|3499.22|3505.31|3496.61|32
1631970610000|2021-09-18 13:10:10|3505.34|3496.64|3504.69|3495.99|3505.34|3496.64|3504.69|3495.99|29
1631970620000|2021-09-18 13:10:20|3504.67|3495.97|3502.84|3494.14|3504.67|3495.97|3502.84|3494.14|33
1631970630000|2021-09-18 13:10:30|3502.83|3494.13|3502.24|3493.54|3502.99|3494.29|3502.21|3493.51|30
1631970640000|2021-09-18 13:10:40|3502.04|3493.34|3501.52|3492.82|3502.04|3493.34|3501.51|3492.81|23
1631970650000|2021-09-18 13:10:50|3501.53|3492.83|3501.48|3492.78|3501.66|3492.96|3501.47|3492.77|28
1631970660000|2021-09-18 13:11:00|3501.51|3492.81|3500.5|3491.8|3501.56|3492.86|3500.44|3491.74|32
1631970670000|2021-09-18 13:11:10|3500.51|3491.81|3500.37|3491.67|3500.51|3491.81|3500.34|3491.64|29
1631970680000|2021-09-18 13:11:20|3500.35|3491.65|3499.05|3490.35|3500.35|3491.65|3499.03|3490.33|34
1631970690000|2021-09-18 13:11:30|3499.07|3490.37|3498.5|3489.8|3499.14|3490.44|3498.5|3489.8|23
1631970700000|2021-09-18 13:11:40|3498.48|3489.78|3498|3489.3|3498.48|3489.78|3497.97|3489.27|30
1631970710000|2021-09-18 13:11:50|3498.01|3489.31|3497.47|3488.77|3498.14|3489.44|3497.47|3488.77|32
1631970720000|2021-09-18 13:12:00|3497.58|3488.88|3497.89|3489.19|3497.95|3489.25|3497.57|3488.87|33
1631970730000|2021-09-18 13:12:10|3497.91|3489.21|3499.5|3490.8|3499.73|3491.03|3497.91|3489.21|35
1631970740000|2021-09-18 13:12:20|3499.61|3490.91|3500.57|3491.87|3500.79|3492.09|3499.61|3490.91|35
1631970750000|2021-09-18 13:12:30|3500.58|3491.88|3502.29|3493.59|3502.29|3493.59|3500.46|3491.76|31
1631970760000|2021-09-18 13:12:40|3502.63|3493.93|3503.22|3494.52|3503.82|3495.12|3502.63|3493.93|35
1631970770000|2021-09-18 13:12:50|3503.15|3494.45|3503.42|3494.72|3503.42|3494.72|3503.07|3494.37|25
1631970780000|2021-09-18 13:13:00|3503.4|3494.7|3503.47|3494.77|3504.13|3495.43|3503.38|3494.68|34
1631970790000|2021-09-18 13:13:10|3503.48|3494.78|3503.62|3494.92|3504.01|3495.31|3503.42|3494.72|30
1631970800000|2021-09-18 13:13:20|3503.48|3494.78|3503.5|3494.8|3503.5|3494.8|3503.32|3494.62|23
1631970810000|2021-09-18 13:13:30|3503.49|3494.79|3503.52|3494.82|3503.56|3494.86|3503.45|3494.75|24
1631970820000|2021-09-18 13:13:40|3503.5|3494.8|3502.93|3494.23|3503.5|3494.8|3502.87|3494.17|23
1631970830000|2021-09-18 13:13:50|3502.89|3494.19|3502.2|3493.5|3502.89|3494.19|3502.08|3493.38|31
1631970840000|2021-09-18 13:14:00|3502.19|3493.49|3501.78|3493.08|3502.19|3493.49|3501.74|3493.04|30
1631970850000|2021-09-18 13:14:10|3501.8|3493.1|3501.69|3492.99|3501.84|3493.14|3501.69|3492.99|27
1631970860000|2021-09-18 13:14:20|3501.68|3492.98|3502.49|3493.79|3502.49|3493.79|3501.66|3492.96|24
1631970870000|2021-09-18 13:14:30|3502.47|3493.77|3502.45|3493.75|3502.49|3493.79|3502.23|3493.53|28
1631970880000|2021-09-18 13:14:40|3502.44|3493.74|3502.4|3493.7|3502.44|3493.74|3502.3|3493.6|20
1631970890000|2021-09-18 13:14:50|3502.39|3493.69|3502.44|3493.74|3502.44|3493.74|3502.29|3493.59|22
1631970900000|2021-09-18 13:15:00|3502.45|3493.75|3502.56|3493.86|3502.59|3493.89|3502.27|3493.57|27
1631970910000|2021-09-18 13:15:10|3502.54|3493.84|3501.69|3492.99|3502.54|3493.84|3501.67|3492.97|28
1631970920000|2021-09-18 13:15:20|3501.63|3492.93|3502.22|3493.52|3502.25|3493.55|3501.56|3492.86|21
1631970930000|2021-09-18 13:15:30|3502.23|3493.53|3504.43|3495.73|3504.44|3495.74|3502.22|3493.52|29
1631970940000|2021-09-18 13:15:40|3504.41|3495.71|3504.59|3495.89|3504.59|3495.89|3504.22|3495.52|29
1631970950000|2021-09-18 13:15:50|3504.89|3496.19|3505.89|3497.19|3506.28|3497.58|3504.89|3496.19|34
1631970960000|2021-09-18 13:16:00|3505.9|3497.2|3506.35|3497.65|3506.37|3497.67|3505.81|3497.11|32
1631970970000|2021-09-18 13:16:10|3506.28|3497.58|3506.62|3497.92|3506.62|3497.92|3506.21|3497.51|32
1631970980000|2021-09-18 13:16:20|3506.63|3497.93|3507.31|3498.61|3507.39|3498.69|3506.63|3497.93|30
1631970990000|2021-09-18 13:16:30|3507.29|3498.59|3507.13|3498.43|3507.29|3498.59|3507.07|3498.37|27
1631971000000|2021-09-18 13:16:40|3507.15|3498.45|3506.92|3498.22|3507.15|3498.45|3506.88|3498.18|21
1631971010000|2021-09-18 13:16:50|3506.9|3498.2|3506.26|3497.56|3506.92|3498.22|3506.24|3497.54|30
1631971020000|2021-09-18 13:17:00|3506.29|3497.59|3506.23|3497.53|3506.29|3497.59|3506.22|3497.52|11
1631971030000|2021-09-18 13:17:10|3506.25|3497.55|3507.23|3498.53|3507.23|3498.53|3506.25|3497.55|18
1631971040000|2021-09-18 13:17:20|3507.22|3498.52|3507.5|3498.8|3507.5|3498.8|3507.06|3498.36|25
1631971050000|2021-09-18 13:17:30|3507.46|3498.76|3508.71|3500.01|3508.72|3500.02|3507.46|3498.76|33
1631971060000|2021-09-18 13:17:40|3508.66|3499.96|3509.03|3500.33|3509.08|3500.38|3508.63|3499.93|34
1631971070000|2021-09-18 13:17:50|3509.01|3500.31|3509.02|3500.32|3509.07|3500.37|3508.7|3500|34
1631971080000|2021-09-18 13:18:00|3508.98|3500.28|3509.33|3500.63|3509.33|3500.63|3508.54|3499.84|33
1631971090000|2021-09-18 13:18:10|3509.36|3500.66|3511.23|3502.53|3511.3|3502.6|3509.36|3500.66|31
1631971100000|2021-09-18 13:18:20|3511.25|3502.55|3510.23|3501.53|3511.38|3502.68|3510.17|3501.47|31
1631971110000|2021-09-18 13:18:30|3510.21|3501.51|3510.71|3502.01|3510.73|3502.03|3510.21|3501.51|26
1631971120000|2021-09-18 13:18:40|3510.68|3501.98|3510.63|3501.93|3510.68|3501.98|3510.53|3501.83|21
1631971130000|2021-09-18 13:18:50|3510.65|3501.95|3510.52|3501.82|3510.67|3501.97|3510.51|3501.81|9
1631971140000|2021-09-18 13:19:00|3510.51|3501.81|3509.47|3500.77|3510.51|3501.81|3509.47|3500.77|13
1631971150000|2021-09-18 13:19:10|3509.71|3501.01|3509.46|3500.76|3509.71|3501.01|3509.25|3500.55|33
1631971160000|2021-09-18 13:19:20|3509.47|3500.77|3509.48|3500.78|3509.56|3500.86|3509.47|3500.77|23
1631971170000|2021-09-18 13:19:30|3509.53|3500.83|3508.93|3500.23|3509.73|3501.03|3508.83|3500.13|31
1631971180000|2021-09-18 13:19:40|3508.94|3500.24|3508.81|3500.11|3508.95|3500.25|3508.74|3500.04|7
1631971190000|2021-09-18 13:19:50|3508.82|3500.12|3509.37|3500.67|3509.37|3500.67|3508.65|3499.95|26
1631971200000|2021-09-18 13:20:00|3509.35|3500.65|3509.36|3500.66|3509.36|3500.66|3509.35|3500.65|2
1631971210000|2021-09-18 13:20:10|3509.34|3500.64|3508.72|3500.02|3509.35|3500.65|3508.52|3499.82|27
1631971220000|2021-09-18 13:20:20|3508.69|3499.99|3508.29|3499.59|3508.75|3500.05|3507.87|3499.17|38
1631971230000|2021-09-18 13:20:30|3508.33|3499.63|3509.45|3500.75|3509.45|3500.75|3508.28|3499.58|36
1631971240000|2021-09-18 13:20:40|3509.48|3500.78|3509.35|3500.65|3509.49|3500.79|3509.26|3500.56|29
1631971250000|2021-09-18 13:20:50|3509.36|3500.66|3509.28|3500.58|3509.45|3500.75|3509.28|3500.58|28
1631971260000|2021-09-18 13:21:00|3509.29|3500.59|3509.36|3500.66|3509.47|3500.77|3509.29|3500.59|21
1631971270000|2021-09-18 13:21:10|3509.37|3500.67|3510.3|3501.6|3510.36|3501.66|3509.33|3500.63|30
1631971280000|2021-09-18 13:21:20|3510.33|3501.63|3510.48|3501.78|3510.56|3501.86|3510.33|3501.63|26
1631971290000|2021-09-18 13:21:30|3510.46|3501.76|3510.32|3501.62|3510.54|3501.84|3510.3|3501.6|22
1631971300000|2021-09-18 13:21:40|3509.94|3501.24|3509.55|3500.85|3509.94|3501.24|3509.49|3500.79|19
1631971310000|2021-09-18 13:21:50|3509.54|3500.84|3508.72|3500.02|3509.6|3500.9|3508.67|3499.97|28
1631971320000|2021-09-18 13:22:00|3508.74|3500.04|3508.32|3499.62|3508.76|3500.06|3508.17|3499.47|32
1631971330000|2021-09-18 13:22:10|3508.28|3499.58|3507.31|3498.61|3508.28|3499.58|3507.3|3498.6|31
1631971340000|2021-09-18 13:22:20|3507.3|3498.6|3506.49|3497.79|3507.43|3498.73|3506.44|3497.74|32
1631971350000|2021-09-18 13:22:30|3506.46|3497.76|3506.8|3498.1|3506.8|3498.1|3506.28|3497.58|30
1631971360000|2021-09-18 13:22:40|3506.82|3498.12|3509.23|3500.53|3509.24|3500.54|3506.82|3498.12|32
1631971370000|2021-09-18 13:22:50|3509.26|3500.56|3509.99|3501.29|3510.51|3501.81|3509.26|3500.56|37
1631971380000|2021-09-18 13:23:00|3509.97|3501.27|3509.46|3500.76|3509.98|3501.28|3509.45|3500.75|32
1631971390000|2021-09-18 13:23:10|3509.44|3500.74|3509.76|3501.06|3509.77|3501.07|3509.42|3500.72|30
1631971400000|2021-09-18 13:23:20|3509.77|3501.07|3508.67|3499.97|3509.77|3501.07|3508.64|3499.94|32
1631971410000|2021-09-18 13:23:30|3508.7|3500|3508.65|3499.95|3508.82|3500.12|3508.55|3499.85|27
1631971420000|2021-09-18 13:23:40|3508.63|3499.93|3508.53|3499.83|3508.66|3499.96|3507.74|3499.04|33
1631971430000|2021-09-18 13:23:50|3508.6|3499.9|3509.33|3500.63|3509.63|3500.93|3508.6|3499.9|35
1631971440000|2021-09-18 13:24:00|3509.18|3500.48|3508.56|3499.86|3509.18|3500.48|3508.39|3499.69|32
1631971450000|2021-09-18 13:24:10|3508.58|3499.88|3508.88|3500.18|3509.29|3500.59|3508.56|3499.86|33
1631971460000|2021-09-18 13:24:20|3508.87|3500.17|3507.68|3498.98|3508.87|3500.17|3507.65|3498.95|33
1631971470000|2021-09-18 13:24:30|3507.7|3499|3507.7|3499|3507.73|3499.03|3507.46|3498.76|33
1631971480000|2021-09-18 13:24:40|3507.72|3499.02|3507.75|3499.05|3507.76|3499.06|3507.72|3499.02|17
1631971490000|2021-09-18 13:24:50|3507.76|3499.06|3504.01|3495.31|3507.76|3499.06|3504.01|3495.31|25
1631971500000|2021-09-18 13:25:00|3504.08|3495.38|3504.19|3495.49|3504.21|3495.51|3503.59|3494.89|34
1631971510000|2021-09-18 13:25:10|3504.17|3495.47|3505.55|3496.85|3505.57|3496.87|3504.05|3495.35|32
1631971520000|2021-09-18 13:25:20|3505.47|3496.77|3505.95|3497.25|3506.11|3497.41|3505.18|3496.48|34
1631971530000|2021-09-18 13:25:30|3505.97|3497.27|3505.78|3497.08|3506.21|3497.51|3505.78|3497.08|30
1631971540000|2021-09-18 13:25:40|3505.79|3497.09|3505.1|3496.4|3505.8|3497.1|3505.08|3496.38|36
1631971550000|2021-09-18 13:25:50|3505.09|3496.39|3504.54|3495.84|3505.16|3496.46|3504.49|3495.79|29
1631971560000|2021-09-18 13:26:00|3504.52|3495.82|3505.14|3496.44|3505.14|3496.44|3504.41|3495.71|31
1631971570000|2021-09-18 13:26:10|3505.15|3496.45|3504.92|3496.22|3505.16|3496.46|3504.89|3496.19|27
1631971580000|2021-09-18 13:26:20|3505.09|3496.39|3505.6|3496.9|3505.69|3496.99|3504.9|3496.2|26
1631971590000|2021-09-18 13:26:30|3505.56|3496.86|3505.2|3496.5|3505.56|3496.86|3505.12|3496.42|25
1631971600000|2021-09-18 13:26:40|3505.18|3496.48|3505.04|3496.34|3505.18|3496.48|3504.85|3496.15|26
1631971610000|2021-09-18 13:26:50|3505.05|3496.35|3505.11|3496.41|3505.39|3496.69|3505.05|3496.35|30
1631971620000|2021-09-18 13:27:00|3505.08|3496.38|3505.25|3496.55|3505.31|3496.61|3505.08|3496.38|23
1631971630000|2021-09-18 13:27:10|3505.26|3496.56|3505.32|3496.62|3505.39|3496.69|3505.2|3496.5|29
1631971640000|2021-09-18 13:27:20|3505.3|3496.6|3505.42|3496.72|3505.42|3496.72|3505.13|3496.43|24
1631971650000|2021-09-18 13:27:30|3505.48|3496.78|3506.26|3497.56|3506.4|3497.7|3505.45|3496.75|35
1631971660000|2021-09-18 13:27:40|3506.25|3497.55|3506.13|3497.43|3506.28|3497.58|3506.11|3497.41|18
1631971670000|2021-09-18 13:27:50|3506.12|3497.42|3506.32|3497.62|3506.33|3497.63|3506.12|3497.42|28
1631971680000|2021-09-18 13:28:00|3506.29|3497.59|3506.19|3497.49|3506.37|3497.67|3506.09|3497.39|27
1631971690000|2021-09-18 13:28:10|3506.2|3497.5|3506.17|3497.47|3506.51|3497.81|3506.14|3497.44|30
1631971700000|2021-09-18 13:28:20|3506.2|3497.5|3505.05|3496.35|3506.21|3497.51|3505.02|3496.32|33
1631971710000|2021-09-18 13:28:30|3505.04|3496.34|3504.23|3495.53|3505.04|3496.34|3504.19|3495.49|26
1631971720000|2021-09-18 13:28:40|3504.22|3495.52|3504.97|3496.27|3504.97|3496.27|3504.15|3495.45|25
1631971730000|2021-09-18 13:28:50|3504.95|3496.25|3504.97|3496.27|3505.05|3496.35|3504.92|3496.22|18
1631971740000|2021-09-18 13:29:00|3504.92|3496.22|3504.95|3496.25|3505|3496.3|3504.85|3496.15|20
1631971750000|2021-09-18 13:29:10|3504.96|3496.26|3505.31|3496.61|3505.48|3496.78|3504.96|3496.26|23
1631971760000|2021-09-18 13:29:20|3505.34|3496.64|3505.43|3496.73|3505.45|3496.75|3505.33|3496.63|21
1631971770000|2021-09-18 13:29:30|3505.42|3496.72|3506.82|3498.12|3507.05|3498.35|3505.4|3496.7|35
1631971780000|2021-09-18 13:29:40|3506.81|3498.11|3506.79|3498.09|3506.87|3498.17|3506.76|3498.06|20
1631971790000|2021-09-18 13:29:50|3506.78|3498.08|3506.82|3498.12|3506.82|3498.12|3506.75|3498.05|23
1631971800000|2021-09-18 13:30:00|3506.81|3498.11|3505.19|3496.49|3506.81|3498.11|3505.08|3496.38|26
1631971810000|2021-09-18 13:30:10|3505.12|3496.42|3504.1|3495.4|3505.19|3496.49|3504.06|3495.36|34
1631971820000|2021-09-18 13:30:20|3504.09|3495.39|3503.42|3494.72|3504.19|3495.49|3503.41|3494.71|35
1631971830000|2021-09-18 13:30:30|3503.43|3494.73|3503.28|3494.58|3503.46|3494.76|3503.16|3494.46|27
1631971840000|2021-09-18 13:30:40|3503.22|3494.52|3502.28|3493.58|3503.38|3494.68|3502.19|3493.49|30
1631971850000|2021-09-18 13:30:50|3502.29|3493.59|3501.33|3492.63|3502.29|3493.59|3501.33|3492.63|11
1631971860000|2021-09-18 13:31:00|3501.31|3492.61|3500.8|3492.1|3501.33|3492.63|3500.75|3492.05|27
1631971870000|2021-09-18 13:31:10|3500.79|3492.09|3500.21|3491.51|3500.79|3492.09|3500.19|3491.49|23
1631971880000|2021-09-18 13:31:20|3500.17|3491.47|3500.64|3491.94|3500.64|3491.94|3500.17|3491.47|24
1631971890000|2021-09-18 13:31:30|3500.69|3491.99|3499.93|3491.23|3500.69|3491.99|3499.82|3491.12|27
1631971900000|2021-09-18 13:31:40|3499.91|3491.21|3499.56|3490.86|3499.96|3491.26|3499.55|3490.85|27
1631971910000|2021-09-18 13:31:50|3499.55|3490.85|3500.61|3491.91|3500.62|3491.92|3499.51|3490.81|33
1631971920000|2021-09-18 13:32:00|3500.64|3491.94|3500.5|3491.8|3500.65|3491.95|3500.46|3491.76|33
1631971930000|2021-09-18 13:32:10|3500.49|3491.79|3500.31|3491.61|3500.56|3491.86|3500.3|3491.6|29
1631971940000|2021-09-18 13:32:20|3500.3|3491.6|3500.5|3491.8|3500.53|3491.83|3500.29|3491.59|24
1631971950000|2021-09-18 13:32:30|3500.49|3491.79|3500.33|3491.63|3500.5|3491.8|3500.3|3491.6|22
1631971960000|2021-09-18 13:32:40|3500.32|3491.62|3500.29|3491.59|3500.36|3491.66|3500.28|3491.58|15
1631971970000|2021-09-18 13:32:50|3500.27|3491.57|3499.95|3491.25|3500.47|3491.77|3499.72|3491.02|17
1631971980000|2021-09-18 13:33:00|3499.88|3491.18|3500.59|3491.89|3500.62|3491.92|3499.88|3491.18|30
1631971990000|2021-09-18 13:33:10|3500.58|3491.88|3498.85|3490.15|3500.63|3491.93|3498.85|3490.15|25
1631972000000|2021-09-18 13:33:20|3498.84|3490.14|3499.19|3490.49|3499.21|3490.51|3498.08|3489.38|34
1631972010000|2021-09-18 13:33:30|3499.17|3490.47|3498.46|3489.76|3499.27|3490.57|3498.46|3489.76|34
1631972020000|2021-09-18 13:33:40|3498.6|3489.9|3497.49|3488.79|3498.6|3489.9|3496.88|3488.18|35
1631972030000|2021-09-18 13:33:50|3497.61|3488.91|3497.38|3488.68|3497.82|3489.12|3497.17|3488.47|32
1631972040000|2021-09-18 13:34:00|3497.37|3488.67|3496.73|3488.03|3497.41|3488.71|3496.73|3488.03|31
1631972050000|2021-09-18 13:34:10|3496.72|3488.02|3496.58|3487.88|3496.73|3488.03|3496.37|3487.67|32
1631972060000|2021-09-18 13:34:20|3496.61|3487.91|3497.69|3488.99|3497.71|3489.01|3496.49|3487.79|30
1631972070000|2021-09-18 13:34:30|3497.68|3488.98|3498.69|3489.99|3498.73|3490.03|3497.68|3488.98|33
1631972080000|2021-09-18 13:34:40|3498.58|3489.88|3498.52|3489.82|3498.64|3489.94|3498.42|3489.72|33
1631972090000|2021-09-18 13:34:50|3498.6|3489.9|3498.59|3489.89|3498.71|3490.01|3498.54|3489.84|27
1631972100000|2021-09-18 13:35:00|3498.53|3489.83|3496.9|3488.2|3498.54|3489.84|3496.9|3488.2|31
1631972110000|2021-09-18 13:35:10|3497.02|3488.32|3496.5|3487.8|3497.09|3488.39|3496.47|3487.77|20
1631972120000|2021-09-18 13:35:20|3496.49|3487.79|3496.58|3487.88|3497|3488.3|3496.26|3487.56|32
1631972130000|2021-09-18 13:35:30|3496.55|3487.85|3496.69|3487.99|3496.69|3487.99|3496.37|3487.67|28
1631972140000|2021-09-18 13:35:40|3496.63|3487.93|3496.55|3487.85|3496.66|3487.96|3496.38|3487.68|19
1631972150000|2021-09-18 13:35:50|3496.61|3487.91|3496.71|3488.01|3496.71|3488.01|3496.41|3487.71|24
1631972160000|2021-09-18 13:36:00|3496.68|3487.98|3495.94|3487.24|3497.02|3488.32|3495.9|3487.2|30
1631972170000|2021-09-18 13:36:10|3495.93|3487.23|3494.15|3485.45|3496|3487.3|3494.14|3485.44|35
1631972180000|2021-09-18 13:36:20|3494.17|3485.47|3493.38|3484.68|3494.18|3485.48|3493.36|3484.66|36
1631972190000|2021-09-18 13:36:30|3493.4|3484.7|3492.23|3483.53|3493.48|3484.78|3492.12|3483.42|33
1631972200000|2021-09-18 13:36:40|3492.19|3483.49|3493.47|3484.77|3493.49|3484.79|3491.17|3482.47|35
1631972210000|2021-09-18 13:36:50|3493.29|3484.59|3493.66|3484.96|3493.94|3485.24|3493.14|3484.44|30
1631972220000|2021-09-18 13:37:00|3493.69|3484.99|3493.76|3485.06|3493.86|3485.16|3493.09|3484.39|36
1631972230000|2021-09-18 13:37:10|3493.75|3485.05|3492.6|3483.9|3493.76|3485.06|3492.47|3483.77|30
1631972240000|2021-09-18 13:37:20|3492.62|3483.92|3493.36|3484.66|3493.36|3484.66|3492.62|3483.92|35
1631972250000|2021-09-18 13:37:30|3493.35|3484.65|3494.12|3485.42|3494.12|3485.42|3493.23|3484.53|29
1631972260000|2021-09-18 13:37:40|3494.18|3485.48|3492.97|3484.27|3494.27|3485.57|3492.79|3484.09|35
1631972270000|2021-09-18 13:37:50|3492.96|3484.26|3493.12|3484.42|3493.15|3484.45|3492.91|3484.21|32
1631972280000|2021-09-18 13:38:00|3493.03|3484.33|3493.02|3484.32|3493.36|3484.66|3492.95|3484.25|34
1631972290000|2021-09-18 13:38:10|3493.03|3484.33|3492.82|3484.12|3493.03|3484.33|3492.79|3484.09|30
1631972300000|2021-09-18 13:38:20|3492.84|3484.14|3492.82|3484.12|3492.92|3484.22|3492.72|3484.02|29
1631972310000|2021-09-18 13:38:30|3492.83|3484.13|3492.79|3484.09|3492.83|3484.13|3492.5|3483.8|25
1631972320000|2021-09-18 13:38:40|3492.75|3484.05|3492.79|3484.09|3492.81|3484.11|3492.75|3484.05|20
1631972330000|2021-09-18 13:38:50|3492.81|3484.11|3491.9|3483.2|3492.82|3484.12|3491.79|3483.09|30
1631972340000|2021-09-18 13:39:00|3491.93|3483.23|3492.18|3483.48|3492.18|3483.48|3491.93|3483.23|35
1631972350000|2021-09-18 13:39:10|3492.24|3483.54|3492.98|3484.28|3492.98|3484.28|3492.24|3483.54|25
1631972360000|2021-09-18 13:39:20|3492.97|3484.27|3493.57|3484.87|3493.57|3484.87|3492.77|3484.07|24
1631972370000|2021-09-18 13:39:30|3493.53|3484.83|3492.86|3484.16|3493.6|3484.9|3492.85|3484.15|34
1631972380000|2021-09-18 13:39:40|3492.87|3484.17|3492.73|3484.03|3493.01|3484.31|3492.46|3483.76|32
1631972390000|2021-09-18 13:39:50|3492.76|3484.06|3492.97|3484.27|3493.05|3484.35|3492.71|3484.01|30
1631972400000|2021-09-18 13:40:00|3492.85|3484.15|3493.06|3484.36|3493.1|3484.4|3492.77|3484.07|32
1631972410000|2021-09-18 13:40:10|3493.05|3484.35|3493.28|3484.58|3493.3|3484.6|3493.05|3484.35|21
1631972420000|2021-09-18 13:40:20|3493.27|3484.57|3493.79|3485.09|3494.39|3485.69|3493.27|3484.57|35
1631972430000|2021-09-18 13:40:30|3493.78|3485.08|3494.64|3485.94|3494.79|3486.09|3493.68|3484.98|33
1631972440000|2021-09-18 13:40:40|3494.65|3485.95|3494.53|3485.83|3494.65|3485.95|3494.27|3485.57|26
1631972450000|2021-09-18 13:40:50|3494.51|3485.81|3493.46|3484.76|3494.51|3485.81|3493.21|3484.51|34
1631972460000|2021-09-18 13:41:00|3493.43|3484.73|3493.85|3485.15|3494.07|3485.37|3493.33|3484.63|39
1631972470000|2021-09-18 13:41:10|3493.86|3485.16|3493.57|3484.87|3493.95|3485.25|3493.49|3484.79|32
1631972480000|2021-09-18 13:41:20|3493.54|3484.84|3492.87|3484.17|3493.58|3484.88|3492.85|3484.15|30
1631972490000|2021-09-18 13:41:30|3492.82|3484.12|3493.39|3484.69|3493.46|3484.76|3492.81|3484.11|33
1631972500000|2021-09-18 13:41:40|3493.31|3484.61|3493.28|3484.58|3493.68|3484.98|3493.26|3484.56|27
1631972510000|2021-09-18 13:41:50|3493.35|3484.65|3492.8|3484.1|3493.36|3484.66|3492.8|3484.1|27
1631972520000|2021-09-18 13:42:00|3492.83|3484.13|3492.86|3484.16|3492.87|3484.17|3492.77|3484.07|24
1631972530000|2021-09-18 13:42:10|3492.51|3483.81|3492.56|3483.86|3492.65|3483.95|3492.4|3483.7|26
1631972540000|2021-09-18 13:42:20|3492.54|3483.84|3492.48|3483.78|3492.63|3483.93|3492.44|3483.74|17
1631972550000|2021-09-18 13:42:30|3492.33|3483.63|3491.11|3482.41|3492.33|3483.63|3491.11|3482.41|37
1631972560000|2021-09-18 13:42:40|3491.16|3482.46|3490.4|3481.7|3491.2|3482.5|3490.36|3481.66|33
1631972570000|2021-09-18 13:42:50|3490.39|3481.69|3490.19|3481.49|3490.39|3481.69|3490.16|3481.46|30
1631972580000|2021-09-18 13:43:00|3490.21|3481.51|3490.15|3481.45|3490.41|3481.71|3490.15|3481.45|31
1631972590000|2021-09-18 13:43:10|3490.2|3481.5|3489.96|3481.26|3490.2|3481.5|3489.73|3481.03|31
1631972600000|2021-09-18 13:43:20|3489.88|3481.18|3490.82|3482.12|3490.85|3482.15|3489.72|3481.02|29
1631972610000|2021-09-18 13:43:30|3490.9|3482.2|3492.15|3483.45|3492.15|3483.45|3490.9|3482.2|27
1631972620000|2021-09-18 13:43:40|3492.19|3483.49|3492.38|3483.68|3492.49|3483.79|3492.17|3483.47|28
1631972630000|2021-09-18 13:43:50|3492.39|3483.69|3492.35|3483.65|3492.42|3483.72|3492.34|3483.64|20
1631972640000|2021-09-18 13:44:00|3492.33|3483.63|3492.54|3483.84|3492.57|3483.87|3492.33|3483.63|27
1631972650000|2021-09-18 13:44:10|3492.52|3483.82|3492.49|3483.79|3492.61|3483.91|3492.49|3483.79|25
1631972660000|2021-09-18 13:44:20|3492.91|3484.21|3493.42|3484.72|3493.42|3484.72|3492.83|3484.13|12
1631972670000|2021-09-18 13:44:30|3493.37|3484.67|3494.38|3485.68|3494.38|3485.68|3493.37|3484.67|24
1631972680000|2021-09-18 13:44:40|3494.36|3485.66|3494.11|3485.41|3494.37|3485.67|3494.09|3485.39|28
1631972690000|2021-09-18 13:44:50|3493.9|3485.2|3492.71|3484.01|3493.9|3485.2|3492.63|3483.93|32
1631972700000|2021-09-18 13:45:00|3492.72|3484.02|3490.58|3481.88|3492.75|3484.05|3490.5|3481.8|29
1631972710000|2021-09-18 13:45:10|3490.61|3481.91|3490.33|3481.63|3490.61|3481.91|3490.21|3481.51|32
1631972720000|2021-09-18 13:45:20|3490.34|3481.64|3490.38|3481.68|3490.51|3481.81|3490.31|3481.61|27
1631972730000|2021-09-18 13:45:30|3490.4|3481.7|3490.37|3481.67|3490.54|3481.84|3490.29|3481.59|34
1631972740000|2021-09-18 13:45:40|3490.38|3481.68|3490.23|3481.53|3490.46|3481.76|3490.23|3481.53|34
1631972750000|2021-09-18 13:45:50|3490.24|3481.54|3490.54|3481.84|3490.55|3481.85|3490.24|3481.54|33
1631972760000|2021-09-18 13:46:00|3490.47|3481.77|3491.7|3483|3492.4|3483.7|3490.45|3481.75|35
1631972770000|2021-09-18 13:46:10|3491.64|3482.94|3491.9|3483.2|3491.95|3483.25|3491.5|3482.8|36
1631972780000|2021-09-18 13:46:20|3491.92|3483.22|3492.49|3483.79|3492.49|3483.79|3491.9|3483.2|30
1631972790000|2021-09-18 13:46:30|3492.5|3483.8|3490.76|3482.06|3492.5|3483.8|3490.76|3482.06|36
1631972800000|2021-09-18 13:46:40|3490.79|3482.09|3489.82|3481.12|3490.9|3482.2|3489.82|3481.12|29
1631972810000|2021-09-18 13:46:50|3489.84|3481.14|3488.15|3479.45|3490.16|3481.46|3488.15|3479.45|31
1631972820000|2021-09-18 13:47:00|3487.95|3479.25|3482.57|3473.87|3487.98|3479.28|3478.97|3470.27|39
1631972830000|2021-09-18 13:47:10|3482.4|3473.7|3479.55|3470.85|3482.81|3474.11|3479.43|3470.73|39
1631972840000|2021-09-18 13:47:20|3479.53|3470.83|3477.26|3468.56|3479.53|3470.83|3476.59|3467.89|38
1631972850000|2021-09-18 13:47:30|3477.23|3468.53|3479.72|3471.02|3479.77|3471.07|3476.89|3468.19|40
1631972860000|2021-09-18 13:47:40|3479.69|3470.99|3480.9|3472.2|3480.9|3472.2|3479.3|3470.6|39
1631972870000|2021-09-18 13:47:50|3480.87|3472.17|3481.61|3472.91|3483.2|3474.5|3480.87|3472.17|35
1631972880000|2021-09-18 13:48:00|3481.4|3472.7|3479.03|3470.33|3481.59|3472.89|3478.79|3470.09|39
1631972890000|2021-09-18 13:48:10|3479.17|3470.47|3477.49|3468.79|3479.17|3470.47|3476.65|3467.95|37
1631972900000|2021-09-18 13:48:20|3477.52|3468.82|3479.61|3470.91|3479.61|3470.91|3477.26|3468.56|35
1631972910000|2021-09-18 13:48:30|3479.62|3470.92|3480.06|3471.36|3480.14|3471.44|3479.62|3470.92|30
1631972920000|2021-09-18 13:48:40|3479.96|3471.26|3477.82|3469.12|3480.32|3471.62|3477.57|3468.87|31
1631972930000|2021-09-18 13:48:50|3477.83|3469.13|3477.03|3468.33|3477.83|3469.13|3476.93|3468.23|31
1631972940000|2021-09-18 13:49:00|3477.02|3468.32|3476.07|3467.37|3477.05|3468.35|3475.93|3467.23|29
1631972950000|2021-09-18 13:49:10|3476.06|3467.36|3477.08|3468.38|3477.22|3468.52|3475.95|3467.25|32
1631972960000|2021-09-18 13:49:20|3477.05|3468.35|3479.52|3470.82|3479.64|3470.94|3476.97|3468.27|34
1631972970000|2021-09-18 13:49:30|3479.53|3470.83|3481.82|3473.12|3481.82|3473.12|3479.09|3470.39|37
1631972980000|2021-09-18 13:49:40|3481.85|3473.15|3479.93|3471.23|3482.04|3473.34|3479.7|3471|34
1631972990000|2021-09-18 13:49:50|3479.86|3471.16|3479.92|3471.22|3479.93|3471.23|3479.58|3470.88|32
1631973000000|2021-09-18 13:50:00|3479.93|3471.23|3478.3|3469.6|3480.04|3471.34|3478.07|3469.37|36
1631973010000|2021-09-18 13:50:10|3478.37|3469.67|3479.34|3470.64|3479.52|3470.82|3478.37|3469.67|32
1631973020000|2021-09-18 13:50:20|3479.31|3470.61|3474.02|3465.32|3479.57|3470.87|3473.19|3464.49|37
1631973030000|2021-09-18 13:50:30|3474.05|3465.35|3470.12|3461.42|3474.29|3465.59|3469.45|3460.75|38
1631973040000|2021-09-18 13:50:40|3470.11|3461.41|3473|3464.3|3474.36|3465.66|3470.11|3461.41|38
1631973050000|2021-09-18 13:50:50|3472.97|3464.27|3472.05|3463.35|3473.34|3464.64|3472.05|3463.35|38
1631973060000|2021-09-18 13:51:00|3472.09|3463.39|3474.74|3466.04|3474.74|3466.04|3472.09|3463.39|38
1631973070000|2021-09-18 13:51:10|3474.67|3465.97|3477.56|3468.86|3477.82|3469.12|3474.65|3465.95|38
1631973080000|2021-09-18 13:51:20|3477.57|3468.87|3479.22|3470.52|3479.65|3470.95|3477.56|3468.86|38
1631973090000|2021-09-18 13:51:30|3479.28|3470.58|3479.54|3470.84|3479.69|3470.99|3478.47|3469.77|34
1631973100000|2021-09-18 13:51:40|3479.52|3470.82|3479.99|3471.29|3479.99|3471.29|3479.23|3470.53|37
1631973110000|2021-09-18 13:51:50|3479.96|3471.26|3480.61|3471.91|3480.73|3472.03|3479.94|3471.24|27
1631973120000|2021-09-18 13:52:00|3480.7|3472|3480.44|3471.74|3480.7|3472|3479.97|3471.27|34
1631973130000|2021-09-18 13:52:10|3480.45|3471.75|3480.83|3472.13|3480.83|3472.13|3480.03|3471.33|36
1631973140000|2021-09-18 13:52:20|3480.77|3472.07|3481.78|3473.08|3481.78|3473.08|3480.66|3471.96|30
1631973150000|2021-09-18 13:52:30|3481.79|3473.09|3484.03|3475.33|3484.03|3475.33|3481.7|3473|35
1631973160000|2021-09-18 13:52:40|3483.99|3475.29|3484.06|3475.36|3484.09|3475.39|3483.95|3475.25|26
1631973170000|2021-09-18 13:52:50|3484.03|3475.33|3483.97|3475.27|3484.14|3475.44|3483.97|3475.27|32
1631973180000|2021-09-18 13:53:00|3484|3475.3|3484.08|3475.38|3484.13|3475.43|3483.93|3475.23|30
1631973190000|2021-09-18 13:53:10|3484.09|3475.39|3482.24|3473.54|3484.09|3475.39|3482.14|3473.44|32
1631973200000|2021-09-18 13:53:20|3482.27|3473.57|3481.77|3473.07|3482.34|3473.64|3481.47|3472.77|36
1631973210000|2021-09-18 13:53:30|3481.83|3473.13|3481.75|3473.05|3481.85|3473.15|3481.65|3472.95|27
1631973220000|2021-09-18 13:53:40|3481.73|3473.03|3483.5|3474.8|3483.5|3474.8|3481.71|3473.01|36
1631973230000|2021-09-18 13:53:50|3483.56|3474.86|3483.6|3474.9|3483.9|3475.2|3483.53|3474.83|31
1631973240000|2021-09-18 13:54:00|3483.59|3474.89|3483.56|3474.86|3483.73|3475.03|3483.36|3474.66|28
1631973250000|2021-09-18 13:54:10|3483.59|3474.89|3482.36|3473.66|3483.59|3474.89|3482.36|3473.66|27
1631973260000|2021-09-18 13:54:20|3482.33|3473.63|3482.15|3473.45|3482.49|3473.79|3482.15|3473.45|26
1631973270000|2021-09-18 13:54:30|3481.97|3473.27|3481.86|3473.16|3481.97|3473.27|3481.7|3473|33
1631973280000|2021-09-18 13:54:40|3481.8|3473.1|3481.38|3472.68|3481.92|3473.22|3481.33|3472.63|34
1631973290000|2021-09-18 13:54:50|3481.42|3472.72|3482.34|3473.64|3482.97|3474.27|3480.39|3471.69|35
1631973300000|2021-09-18 13:55:00|3482.3|3473.6|3482.51|3473.81|3482.54|3473.84|3482.18|3473.48|32
1631973310000|2021-09-18 13:55:10|3482.45|3473.75|3481.56|3472.86|3482.45|3473.75|3480.14|3471.44|33
1631973320000|2021-09-18 13:55:20|3481.73|3473.03|3482.82|3474.12|3482.82|3474.12|3481.72|3473.02|30
1631973330000|2021-09-18 13:55:30|3482.79|3474.09|3481.92|3473.22|3483|3474.3|3481.9|3473.2|24
1631973340000|2021-09-18 13:55:40|3481.97|3473.27|3481.73|3473.03|3482.03|3473.33|3481.73|3473.03|30
1631973350000|2021-09-18 13:55:50|3481.74|3473.04|3481.87|3473.17|3482.09|3473.39|3481.7|3473|21
1631973360000|2021-09-18 13:56:00|3481.84|3473.14|3483.34|3474.64|3483.42|3474.72|3480.09|3471.39|36
1631973370000|2021-09-18 13:56:10|3483.25|3474.55|3483.76|3475.06|3483.76|3475.06|3482.74|3474.04|32
1631973380000|2021-09-18 13:56:20|3483.89|3475.19|3485.59|3476.89|3485.59|3476.89|3483.76|3475.06|28
1631973390000|2021-09-18 13:56:30|3485.62|3476.92|3487.22|3478.52|3487.41|3478.71|3485.62|3476.92|34
1631973400000|2021-09-18 13:56:40|3487.25|3478.55|3485.87|3477.17|3487.78|3479.08|3485.44|3476.74|37
1631973410000|2021-09-18 13:56:50|3485.86|3477.16|3486.26|3477.56|3487.3|3478.6|3485.8|3477.1|38
1631973420000|2021-09-18 13:57:00|3486.32|3477.62|3486.2|3477.5|3486.94|3478.24|3485.34|3476.64|38
1631973430000|2021-09-18 13:57:10|3486.08|3477.38|3487.05|3478.35|3487.05|3478.35|3485.78|3477.08|35
1631973440000|2021-09-18 13:57:20|3487.11|3478.41|3486.12|3477.42|3487.62|3478.92|3486.12|3477.42|35
1631973450000|2021-09-18 13:57:30|3486.06|3477.36|3485.74|3477.04|3486.06|3477.36|3485.45|3476.75|31
1631973460000|2021-09-18 13:57:40|3485.65|3476.95|3484.58|3475.88|3485.65|3476.95|3484.57|3475.87|36
1631973470000|2021-09-18 13:57:50|3484.64|3475.94|3483.1|3474.4|3484.66|3475.96|3483.1|3474.4|36
1631973480000|2021-09-18 13:58:00|3483.11|3474.41|3483|3474.3|3483.21|3474.51|3482.85|3474.15|32
1631973490000|2021-09-18 13:58:10|3483.01|3474.31|3483.21|3474.51|3483.9|3475.2|3482.97|3474.27|28
1631973500000|2021-09-18 13:58:20|3483.17|3474.47|3483.98|3475.28|3484.01|3475.31|3483.17|3474.47|23
1631973510000|2021-09-18 13:58:30|3483.97|3475.27|3483.48|3474.78|3484.01|3475.31|3483.44|3474.74|20
1631973520000|2021-09-18 13:58:40|3483.49|3474.79|3485.28|3476.58|3485.32|3476.62|3483.49|3474.79|28
1631973530000|2021-09-18 13:58:50|3485.26|3476.56|3485.81|3477.11|3485.87|3477.17|3484.9|3476.2|24
1631973540000|2021-09-18 13:59:00|3485.79|3477.09|3485.4|3476.7|3486.61|3477.91|3485.4|3476.7|30
1631973550000|2021-09-18 13:59:10|3485.25|3476.55|3486.07|3477.37|3486.18|3477.48|3485.17|3476.47|28
1631973560000|2021-09-18 13:59:20|3486.1|3477.4|3485.29|3476.59|3486.12|3477.42|3485.21|3476.51|32
1631973570000|2021-09-18 13:59:30|3485.28|3476.58|3484.96|3476.26|3485.28|3476.58|3484.73|3476.03|25
1631973580000|2021-09-18 13:59:40|3484.93|3476.23|3484.9|3476.2|3484.97|3476.27|3484.73|3476.03|27
1631973590000|2021-09-18 13:59:50|3484.91|3476.21|3485.81|3477.11|3485.81|3477.11|3484.81|3476.11|26
1631973600000|2021-09-18 14:00:00|3485.8|3477.1|3485.53|3476.83|3485.8|3477.1|3484.95|3476.25|33
1631973610000|2021-09-18 14:00:10|3485.44|3476.74|3485.78|3477.08|3487.13|3478.43|3485.44|3476.74|36
1631973620000|2021-09-18 14:00:20|3485.84|3477.14|3483.82|3475.12|3485.84|3477.14|3483.79|3475.09|31
1631973630000|2021-09-18 14:00:30|3483.83|3475.13|3483.01|3474.31|3483.86|3475.16|3483.01|3474.31|34
1631973640000|2021-09-18 14:00:40|3482.99|3474.29|3482.12|3473.42|3483.18|3474.48|3482.12|3473.42|33
1631973650000|2021-09-18 14:00:50|3482.11|3473.41|3482.91|3474.21|3482.91|3474.21|3481.48|3472.78|37
1631973660000|2021-09-18 14:01:00|3483|3474.3|3482.94|3474.24|3483|3474.3|3479.88|3471.18|38
1631973670000|2021-09-18 14:01:10|3483.02|3474.32|3485.79|3477.09|3485.79|3477.09|3483.02|3474.32|33
1631973680000|2021-09-18 14:01:20|3486.11|3477.41|3488.81|3480.11|3488.85|3480.15|3486.11|3477.41|35
1631973690000|2021-09-18 14:01:30|3488.8|3480.1|3489.13|3480.43|3489.13|3480.43|3488.77|3480.07|29
1631973700000|2021-09-18 14:01:40|3489.12|3480.42|3490.22|3481.52|3490.22|3481.52|3489.1|3480.4|29
1631973710000|2021-09-18 14:01:50|3490.19|3481.49|3490.58|3481.88|3490.74|3482.04|3490.19|3481.49|30
1631973720000|2021-09-18 14:02:00|3490.57|3481.87|3490.04|3481.34|3490.74|3482.04|3490.04|3481.34|24
1631973730000|2021-09-18 14:02:10|3489.7|3481|3491|3482.3|3491.01|3482.31|3489.57|3480.87|36
1631973740000|2021-09-18 14:02:20|3490.98|3482.28|3492.77|3484.07|3493.01|3484.31|3490.73|3482.03|37
1631973750000|2021-09-18 14:02:30|3492.78|3484.08|3493.29|3484.59|3493.37|3484.67|3492.71|3484.01|32
1631973760000|2021-09-18 14:02:40|3493.3|3484.6|3493.42|3484.72|3493.52|3484.82|3493.3|3484.6|28
1631973770000|2021-09-18 14:02:50|3493.43|3484.73|3493.36|3484.66|3493.48|3484.78|3493.33|3484.63|19
1631973780000|2021-09-18 14:03:00|3493.38|3484.68|3492.85|3484.15|3493.44|3484.74|3492.02|3483.32|34
1631973790000|2021-09-18 14:03:10|3492.87|3484.17|3494.47|3485.77|3494.47|3485.77|3492.69|3483.99|34
1631973800000|2021-09-18 14:03:20|3494.48|3485.78|3495.45|3486.75|3495.48|3486.78|3494.36|3485.66|28
1631973810000|2021-09-18 14:03:30|3495.44|3486.74|3495.68|3486.98|3495.71|3487.01|3495.43|3486.73|16
1631973820000|2021-09-18 14:03:40|3495.7|3487|3494.92|3486.22|3495.7|3487|3494.92|3486.22|31
1631973830000|2021-09-18 14:03:50|3494.98|3486.28|3495.75|3487.05|3495.75|3487.05|3494.84|3486.14|29
1631973840000|2021-09-18 14:04:00|3495.76|3487.06|3495.65|3486.95|3495.86|3487.16|3494.95|3486.25|31
1631973850000|2021-09-18 14:04:10|3495.44|3486.74|3495.85|3487.15|3495.9|3487.2|3495.35|3486.65|27
1631973860000|2021-09-18 14:04:20|3495.87|3487.17|3496.01|3487.31|3496.03|3487.33|3495.86|3487.16|17
1631973870000|2021-09-18 14:04:30|3495.99|3487.29|3495|3486.3|3496.02|3487.32|3495|3486.3|33
1631973880000|2021-09-18 14:04:40|3494.97|3486.27|3494.57|3485.87|3495|3486.3|3494.41|3485.71|29
1631973890000|2021-09-18 14:04:50|3494.63|3485.93|3494.06|3485.36|3494.72|3486.02|3494.06|3485.36|24
1631973900000|2021-09-18 14:05:00|3494.03|3485.33|3493.78|3485.08|3494.47|3485.77|3493.78|3485.08|33
1631973910000|2021-09-18 14:05:10|3493.79|3485.09|3492.67|3483.97|3493.85|3485.15|3492.67|3483.97|34
1631973920000|2021-09-18 14:05:20|3492.66|3483.96|3491.1|3482.4|3492.66|3483.96|3491.06|3482.36|35
1631973930000|2021-09-18 14:05:30|3491.06|3482.36|3489.6|3480.9|3491.09|3482.39|3489.48|3480.78|36
1631973940000|2021-09-18 14:05:40|3489.51|3480.81|3490.13|3481.43|3490.28|3481.58|3489.48|3480.78|32
1631973950000|2021-09-18 14:05:50|3490.11|3481.41|3491.66|3482.96|3491.69|3482.99|3490.11|3481.41|27
1631973960000|2021-09-18 14:06:00|3491.94|3483.24|3493.3|3484.6|3493.3|3484.6|3491.8|3483.1|32
1631973970000|2021-09-18 14:06:10|3493.37|3484.67|3493.29|3484.59|3493.37|3484.67|3493.02|3484.32|22
1631973980000|2021-09-18 14:06:20|3493.28|3484.58|3494.27|3485.57|3494.27|3485.57|3493.16|3484.46|34
1631973990000|2021-09-18 14:06:30|3494.11|3485.41|3494.09|3485.39|3494.14|3485.44|3493.67|3484.97|33
1631974000000|2021-09-18 14:06:40|3494.24|3485.54|3495.62|3486.92|3495.64|3486.94|3494.21|3485.51|30
1631974010000|2021-09-18 14:06:50|3495.6|3486.9|3495.42|3486.72|3495.71|3487.01|3495.28|3486.58|29
1631974020000|2021-09-18 14:07:00|3495.34|3486.64|3495.5|3486.8|3495.53|3486.83|3495.25|3486.55|21
1631974030000|2021-09-18 14:07:10|3495.51|3486.81|3492.71|3484.01|3495.51|3486.81|3492.71|3484.01|36
1631974040000|2021-09-18 14:07:20|3492.72|3484.02|3491.69|3482.99|3492.84|3484.14|3491.6|3482.9|34
1631974050000|2021-09-18 14:07:30|3491.68|3482.98|3493.17|3484.47|3493.19|3484.49|3491.52|3482.82|27
1631974060000|2021-09-18 14:07:40|3493.19|3484.49|3492.2|3483.5|3493.38|3484.68|3491.9|3483.2|35
1631974070000|2021-09-18 14:07:50|3492.29|3483.59|3491.29|3482.59|3492.48|3483.78|3491.21|3482.51|35
1631974080000|2021-09-18 14:08:00|3491.32|3482.62|3491.54|3482.84|3491.56|3482.86|3491.32|3482.62|23
1631974090000|2021-09-18 14:08:10|3491.53|3482.83|3492.38|3483.68|3492.4|3483.7|3491.52|3482.82|24
1631974100000|2021-09-18 14:08:20|3492.36|3483.66|3492.49|3483.79|3492.49|3483.79|3492.23|3483.53|28
1631974110000|2021-09-18 14:08:30|3492.41|3483.71|3492.53|3483.83|3492.57|3483.87|3492.41|3483.71|15
1631974120000|2021-09-18 14:08:40|3492.52|3483.82|3491.32|3482.62|3492.57|3483.87|3491.27|3482.57|30
1631974130000|2021-09-18 14:08:50|3491.34|3482.64|3491.62|3482.92|3491.77|3483.07|3491.33|3482.63|26
1631974140000|2021-09-18 14:09:00|3491.65|3482.95|3489.59|3480.89|3491.68|3482.98|3489.45|3480.75|34
1631974150000|2021-09-18 14:09:10|3489.6|3480.9|3487.91|3479.21|3489.62|3480.92|3487.91|3479.21|33
1631974160000|2021-09-18 14:09:20|3487.86|3479.16|3487.86|3479.16|3487.89|3479.19|3487.19|3478.49|38
1631974170000|2021-09-18 14:09:30|3487.85|3479.15|3490.12|3481.42|3490.12|3481.42|3487.84|3479.14|31
1631974180000|2021-09-18 14:09:40|3490.14|3481.44|3490.91|3482.21|3491.15|3482.45|3490.09|3481.39|33
1631974190000|2021-09-18 14:09:50|3490.93|3482.23|3489.36|3480.66|3490.93|3482.23|3489.2|3480.5|33
1631974200000|2021-09-18 14:10:00|3489.4|3480.7|3489.5|3480.8|3489.52|3480.82|3489.37|3480.67|30
1631974210000|2021-09-18 14:10:10|3489.52|3480.82|3488.24|3479.54|3489.52|3480.82|3488.2|3479.5|33
1631974220000|2021-09-18 14:10:20|3488.22|3479.52|3488.34|3479.64|3488.42|3479.72|3488.19|3479.49|30
1631974230000|2021-09-18 14:10:30|3488.32|3479.62|3485.21|3476.51|3488.34|3479.64|3485.04|3476.34|37
1631974240000|2021-09-18 14:10:40|3485.18|3476.48|3485.19|3476.49|3485.21|3476.51|3485.1|3476.4|29
1631974250000|2021-09-18 14:10:50|3485.14|3476.44|3484.89|3476.19|3485.22|3476.52|3484.89|3476.19|22
1631974260000|2021-09-18 14:11:00|3484.58|3475.88|3485.36|3476.66|3485.36|3476.66|3483.4|3474.7|37
1631974270000|2021-09-18 14:11:10|3485.69|3476.99|3485.47|3476.77|3485.69|3476.99|3485.22|3476.52|37
1631974280000|2021-09-18 14:11:20|3485.48|3476.78|3486.41|3477.71|3486.41|3477.71|3485.45|3476.75|29
1631974290000|2021-09-18 14:11:30|3486.58|3477.88|3486.19|3477.49|3486.63|3477.93|3486.16|3477.46|31
1631974300000|2021-09-18 14:11:40|3486.2|3477.5|3487.36|3478.66|3487.42|3478.72|3486.18|3477.48|29
1631974310000|2021-09-18 14:11:50|3487.4|3478.7|3487.76|3479.06|3487.83|3479.13|3487.28|3478.58|33
1631974320000|2021-09-18 14:12:00|3487.74|3479.04|3483.97|3475.27|3487.74|3479.04|3483.97|3475.27|38
1631974330000|2021-09-18 14:12:10|3483.94|3475.24|3482.23|3473.53|3484.14|3475.44|3482.23|3473.53|36
1631974340000|2021-09-18 14:12:20|3482.28|3473.58|3482.6|3473.9|3482.6|3473.9|3481.9|3473.2|38
1631974350000|2021-09-18 14:12:30|3482.89|3474.19|3481.8|3473.1|3483.16|3474.46|3481.8|3473.1|32
1631974360000|2021-09-18 14:12:40|3481.79|3473.09|3481.74|3473.04|3481.98|3473.28|3481.06|3472.36|35
1631974370000|2021-09-18 14:12:50|3481.85|3473.15|3482.58|3473.88|3482.58|3473.88|3481.72|3473.02|36
1631974380000|2021-09-18 14:13:00|3482.59|3473.89|3481.54|3472.84|3482.59|3473.89|3481.36|3472.66|30
1631974390000|2021-09-18 14:13:10|3481.67|3472.97|3479.86|3471.16|3481.69|3472.99|3479.75|3471.05|32
1631974400000|2021-09-18 14:13:20|3479.92|3471.22|3480.24|3471.54|3480.24|3471.54|3478.76|3470.06|38
1631974410000|2021-09-18 14:13:30|3480.14|3471.44|3477.5|3468.8|3480.26|3471.56|3477.35|3468.65|36
1631974420000|2021-09-18 14:13:40|3477.47|3468.77|3477.39|3468.69|3477.62|3468.92|3477.17|3468.47|35
1631974430000|2021-09-18 14:13:50|3477.48|3468.78|3477.23|3468.53|3477.48|3468.78|3477.04|3468.34|33
1631974440000|2021-09-18 14:14:00|3477.2|3468.5|3478.43|3469.73|3478.43|3469.73|3476.1|3467.4|38
1631974450000|2021-09-18 14:14:10|3478.38|3469.68|3480.71|3472.01|3480.76|3472.06|3478.27|3469.57|38
1631974460000|2021-09-18 14:14:20|3480.75|3472.05|3480.39|3471.69|3480.75|3472.05|3479.86|3471.16|39
1631974470000|2021-09-18 14:14:30|3480.45|3471.75|3481.93|3473.23|3481.93|3473.23|3480.41|3471.71|32
1631974480000|2021-09-18 14:14:40|3481.99|3473.29|3480.81|3472.11|3481.99|3473.29|3480.08|3471.38|35
1631974490000|2021-09-18 14:14:50|3480.98|3472.28|3482.24|3473.54|3482.35|3473.65|3480.98|3472.28|31
1631974500000|2021-09-18 14:15:00|3482.21|3473.51|3482.08|3473.38|3482.33|3473.63|3481.79|3473.09|34
1631974510000|2021-09-18 14:15:10|3482.12|3473.42|3483.72|3475.02|3483.72|3475.02|3482.12|3473.42|26
1631974520000|2021-09-18 14:15:20|3483.78|3475.08|3483.75|3475.05|3484|3475.3|3482.5|3473.8|35
1631974530000|2021-09-18 14:15:30|3483.81|3475.11|3486.01|3477.31|3486.01|3477.31|3483.74|3475.04|37
1631974540000|2021-09-18 14:15:40|3485.96|3477.26|3485.22|3476.52|3486.33|3477.63|3485.15|3476.45|31
1631974550000|2021-09-18 14:15:50|3485.19|3476.49|3484.09|3475.39|3485.19|3476.49|3483.94|3475.24|36
1631974560000|2021-09-18 14:16:00|3484.08|3475.38|3485.63|3476.93|3485.63|3476.93|3484.08|3475.38|36
1631974570000|2021-09-18 14:16:10|3485.68|3476.98|3485.63|3476.93|3485.77|3477.07|3485.55|3476.85|31
1631974580000|2021-09-18 14:16:20|3485.62|3476.92|3486.72|3478.02|3486.72|3478.02|3485.09|3476.39|29
1631974590000|2021-09-18 14:16:30|3486.75|3478.05|3487.63|3478.93|3487.7|3479|3486.74|3478.04|28
1631974600000|2021-09-18 14:16:40|3487.54|3478.84|3486.83|3478.13|3487.78|3479.08|3486.76|3478.06|33
1631974610000|2021-09-18 14:16:50|3486.79|3478.09|3486.46|3477.76|3486.83|3478.13|3486.15|3477.45|22
1631974620000|2021-09-18 14:17:00|3486.4|3477.7|3486.45|3477.75|3486.93|3478.23|3486.34|3477.64|22
1631974630000|2021-09-18 14:17:10|3486.62|3477.92|3486.9|3478.2|3486.9|3478.2|3485.98|3477.28|31
1631974640000|2021-09-18 14:17:20|3486.93|3478.23|3488.79|3480.09|3488.79|3480.09|3486.89|3478.19|34
1631974650000|2021-09-18 14:17:30|3488.8|3480.1|3488.78|3480.08|3489.06|3480.36|3488.61|3479.91|26
1631974660000|2021-09-18 14:17:40|3488.56|3479.86|3488.99|3480.29|3489.92|3481.22|3488.56|3479.86|32
1631974670000|2021-09-18 14:17:50|3488.97|3480.27|3487.98|3479.28|3488.97|3480.27|3487.88|3479.18|34
1631974680000|2021-09-18 14:18:00|3488.22|3479.52|3488.12|3479.42|3488.34|3479.64|3487.96|3479.26|31
1631974690000|2021-09-18 14:18:10|3488.14|3479.44|3488.87|3480.17|3488.9|3480.2|3488.1|3479.4|34
1631974700000|2021-09-18 14:18:20|3488.71|3480.01|3485.43|3476.73|3488.74|3480.04|3485.39|3476.69|33
1631974710000|2021-09-18 14:18:30|3485.39|3476.69|3485.3|3476.6|3485.39|3476.69|3485.26|3476.56|31
1631974720000|2021-09-18 14:18:40|3485.32|3476.62|3485.52|3476.82|3485.74|3477.04|3485.32|3476.62|31
1631974730000|2021-09-18 14:18:50|3485.37|3476.67|3485.46|3476.76|3485.47|3476.77|3485.36|3476.66|23
1631974740000|2021-09-18 14:19:00|3484.99|3476.29|3485.41|3476.71|3485.49|3476.79|3484.3|3475.6|31
1631974750000|2021-09-18 14:19:10|3485.39|3476.69|3486.04|3477.34|3486.05|3477.35|3485.24|3476.54|29
1631974760000|2021-09-18 14:19:20|3486.09|3477.39|3486.37|3477.67|3486.77|3478.07|3486.09|3477.39|30
1631974770000|2021-09-18 14:19:30|3486.22|3477.52|3487.14|3478.44|3487.14|3478.44|3486.22|3477.52|35
1631974780000|2021-09-18 14:19:40|3487.1|3478.4|3487.44|3478.74|3487.6|3478.9|3486.94|3478.24|34
1631974790000|2021-09-18 14:19:50|3487.52|3478.82|3487.64|3478.94|3487.72|3479.02|3487.43|3478.73|24
1631974800000|2021-09-18 14:20:00|3487.71|3479.01|3486.67|3477.97|3487.71|3479.01|3486.6|3477.9|36
1631974810000|2021-09-18 14:20:10|3486.61|3477.91|3488.75|3480.05|3488.78|3480.08|3486.61|3477.91|30
1631974820000|2021-09-18 14:20:20|3488.74|3480.04|3488.49|3479.79|3488.97|3480.27|3488.39|3479.69|33
1631974830000|2021-09-18 14:20:30|3488.45|3479.75|3488.27|3479.57|3488.58|3479.88|3488.27|3479.57|18
1631974840000|2021-09-18 14:20:40|3488.29|3479.59|3488.48|3479.78|3488.52|3479.82|3488.25|3479.55|31
1631974850000|2021-09-18 14:20:50|3488.5|3479.8|3488.32|3479.62|3488.61|3479.91|3488.31|3479.61|20
1631974860000|2021-09-18 14:21:00|3488.33|3479.63|3489.01|3480.31|3489.21|3480.51|3488.33|3479.63|31
1631974870000|2021-09-18 14:21:10|3489.02|3480.32|3489.63|3480.93|3489.63|3480.93|3489.01|3480.31|19
1631974880000|2021-09-18 14:21:20|3489.6|3480.9|3489.48|3480.78|3489.61|3480.91|3489.34|3480.64|26
1631974890000|2021-09-18 14:21:30|3489.43|3480.73|3489.42|3480.72|3489.58|3480.88|3489.41|3480.71|20
1631974900000|2021-09-18 14:21:40|3489.43|3480.73|3489.42|3480.72|3489.5|3480.8|3489.38|3480.68|25
1631974910000|2021-09-18 14:21:50|3489.41|3480.71|3488.23|3479.53|3489.43|3480.73|3488.17|3479.47|33
1631974920000|2021-09-18 14:22:00|3488.28|3479.58|3488.02|3479.32|3488.35|3479.65|3488.01|3479.31|30
1631974930000|2021-09-18 14:22:10|3488.04|3479.34|3485.88|3477.18|3488.05|3479.35|3485.88|3477.18|34
1631974940000|2021-09-18 14:22:20|3485.86|3477.16|3485.9|3477.2|3486.16|3477.46|3485.84|3477.14|33
1631974950000|2021-09-18 14:22:30|3485.89|3477.19|3484.9|3476.2|3485.9|3477.2|3484.86|3476.16|33
1631974960000|2021-09-18 14:22:40|3484.84|3476.14|3485.65|3476.95|3485.65|3476.95|3484.45|3475.75|27
1631974970000|2021-09-18 14:22:50|3485.61|3476.91|3485.82|3477.12|3485.83|3477.13|3485.61|3476.91|29
1631974980000|2021-09-18 14:23:00|3485.81|3477.11|3485.66|3476.96|3485.83|3477.13|3485.58|3476.88|28
1631974990000|2021-09-18 14:23:10|3485.74|3477.04|3486.99|3478.29|3487.05|3478.35|3485.65|3476.95|29
1631975000000|2021-09-18 14:23:20|3487.02|3478.32|3487.19|3478.49|3487.33|3478.63|3487.02|3478.32|24
1631975010000|2021-09-18 14:23:30|3487.18|3478.48|3487.22|3478.52|3487.3|3478.6|3487.12|3478.42|19
1631975020000|2021-09-18 14:23:40|3487.21|3478.51|3488.04|3479.34|3488.06|3479.36|3487.19|3478.49|27
1631975030000|2021-09-18 14:23:50|3488.05|3479.35|3485.36|3476.66|3488.05|3479.35|3485.36|3476.66|28
1631975040000|2021-09-18 14:24:00|3485.4|3476.7|3484.95|3476.25|3485.41|3476.71|3484.95|3476.25|26
1631975050000|2021-09-18 14:24:10|3484.85|3476.15|3484.39|3475.69|3484.89|3476.19|3484.39|3475.69|24
1631975060000|2021-09-18 14:24:20|3484.08|3475.38|3482.74|3474.04|3484.13|3475.43|3482.74|3474.04|34
1631975070000|2021-09-18 14:24:30|3482.27|3473.57|3482.26|3473.56|3482.42|3473.72|3482.17|3473.47|36
1631975080000|2021-09-18 14:24:40|3482.25|3473.55|3482.46|3473.76|3482.46|3473.76|3481.99|3473.29|34
1631975090000|2021-09-18 14:24:50|3482.47|3473.77|3484.61|3475.91|3484.61|3475.91|3482.47|3473.77|32
1631975100000|2021-09-18 14:25:00|3484.58|3475.88|3483.03|3474.33|3484.87|3476.17|3483|3474.3|35
1631975110000|2021-09-18 14:25:10|3483.04|3474.34|3485.06|3476.36|3485.08|3476.38|3482.9|3474.2|31
1631975120000|2021-09-18 14:25:20|3484.86|3476.16|3485.21|3476.51|3485.25|3476.55|3484.74|3476.04|26
1631975130000|2021-09-18 14:25:30|3485.19|3476.49|3483.56|3474.86|3485.19|3476.49|3483.56|3474.86|34
1631975140000|2021-09-18 14:25:40|3483.59|3474.89|3483.31|3474.61|3483.83|3475.13|3483.31|3474.61|29
1631975150000|2021-09-18 14:25:50|3483.14|3474.44|3483.72|3475.02|3483.76|3475.06|3482.83|3474.13|33
1631975160000|2021-09-18 14:26:00|3483.78|3475.08|3483.16|3474.46|3484.01|3475.31|3482.91|3474.21|35
1631975170000|2021-09-18 14:26:10|3483.13|3474.43|3484.41|3475.71|3484.41|3475.71|3483.13|3474.43|32
1631975180000|2021-09-18 14:26:20|3484.53|3475.83|3485.69|3476.99|3485.69|3476.99|3484.53|3475.83|38
1631975190000|2021-09-18 14:26:30|3485.71|3477.01|3488.47|3479.77|3488.47|3479.77|3485.71|3477.01|36
1631975200000|2021-09-18 14:26:40|3488.95|3480.25|3489.01|3480.31|3489.3|3480.6|3488.45|3479.75|39
1631975210000|2021-09-18 14:26:50|3488.84|3480.14|3488.58|3479.88|3488.84|3480.14|3487.3|3478.6|35
1631975220000|2021-09-18 14:27:00|3488.35|3479.65|3488.27|3479.57|3488.36|3479.66|3487.31|3478.61|34
1631975230000|2021-09-18 14:27:10|3488.55|3479.85|3489.97|3481.27|3489.97|3481.27|3488.35|3479.65|35
1631975240000|2021-09-18 14:27:20|3489.87|3481.17|3489.16|3480.46|3490.13|3481.43|3489.12|3480.42|35
1631975250000|2021-09-18 14:27:30|3489.14|3480.44|3489.17|3480.47|3489.82|3481.12|3489.14|3480.44|29
1631975260000|2021-09-18 14:27:40|3489|3480.3|3489.02|3480.32|3489.64|3480.94|3488.84|3480.14|30
1631975270000|2021-09-18 14:27:50|3488.99|3480.29|3490.09|3481.39|3490.26|3481.56|3488.95|3480.25|38
1631975280000|2021-09-18 14:28:00|3490.48|3481.78|3490.32|3481.62|3490.5|3481.8|3490.24|3481.54|35
1631975290000|2021-09-18 14:28:10|3490.33|3481.63|3490.54|3481.84|3490.67|3481.97|3490.23|3481.53|28
1631975300000|2021-09-18 14:28:20|3490.57|3481.87|3489.99|3481.29|3490.61|3481.91|3489.93|3481.23|21
1631975310000|2021-09-18 14:28:30|3490.13|3481.43|3490.44|3481.74|3490.77|3482.07|3490.13|3481.43|30
1631975320000|2021-09-18 14:28:40|3490.45|3481.75|3489.51|3480.81|3490.5|3481.8|3489.47|3480.77|28
1631975330000|2021-09-18 14:28:50|3489.45|3480.75|3488.74|3480.04|3489.49|3480.79|3488.37|3479.67|30
1631975340000|2021-09-18 14:29:00|3488.76|3480.06|3489.1|3480.4|3489.21|3480.51|3488.76|3480.06|17
1631975350000|2021-09-18 14:29:10|3489.08|3480.38|3489.81|3481.11|3489.86|3481.16|3488.76|3480.06|23
1631975360000|2021-09-18 14:29:20|3489.82|3481.12|3489.34|3480.64|3489.86|3481.16|3489.19|3480.49|32
1631975370000|2021-09-18 14:29:30|3489.36|3480.66|3489.54|3480.84|3490.08|3481.38|3489.25|3480.55|33
1631975380000|2021-09-18 14:29:40|3489.57|3480.87|3489.54|3480.84|3489.85|3481.15|3489.29|3480.59|29
1631975390000|2021-09-18 14:29:50|3489.44|3480.74|3489.9|3481.2|3490|3481.3|3489.36|3480.66|27
1631975400000|2021-09-18 14:30:00|3489.75|3481.05|3490.04|3481.34|3490.58|3481.88|3489.74|3481.04|33
1631975410000|2021-09-18 14:30:10|3489.99|3481.29|3488.45|3479.75|3490.26|3481.56|3488.45|3479.75|31
1631975420000|2021-09-18 14:30:20|3488.37|3479.67|3489.46|3480.76|3489.46|3480.76|3488.27|3479.57|33
1631975430000|2021-09-18 14:30:30|3489.44|3480.74|3488.82|3480.12|3489.61|3480.91|3488.75|3480.05|24
1631975440000|2021-09-18 14:30:40|3488.81|3480.11|3488.65|3479.95|3488.82|3480.12|3488.65|3479.95|25
1631975450000|2021-09-18 14:30:50|3488.64|3479.94|3488.31|3479.61|3488.64|3479.94|3488.27|3479.57|20
1631975460000|2021-09-18 14:31:00|3488.3|3479.6|3488.63|3479.93|3488.7|3480|3488.3|3479.6|37
1631975470000|2021-09-18 14:31:10|3488.51|3479.81|3489.79|3481.09|3490.15|3481.45|3488.51|3479.81|32
1631975480000|2021-09-18 14:31:20|3489.71|3481.01|3489.45|3480.75|3489.79|3481.09|3489.45|3480.75|29
1631975490000|2021-09-18 14:31:30|3489.48|3480.78|3489.43|3480.73|3489.74|3481.04|3489.39|3480.69|28
1631975500000|2021-09-18 14:31:40|3489.49|3480.79|3489.23|3480.53|3489.49|3480.79|3489.14|3480.44|29
1631975510000|2021-09-18 14:31:50|3489.18|3480.48|3488.96|3480.26|3489.21|3480.51|3488.95|3480.25|34
1631975520000|2021-09-18 14:32:00|3488.98|3480.28|3488.51|3479.81|3489.12|3480.42|3488.34|3479.64|29
1631975530000|2021-09-18 14:32:10|3488.55|3479.85|3488.63|3479.93|3488.67|3479.97|3488.47|3479.77|21
1631975540000|2021-09-18 14:32:20|3488.65|3479.95|3488.58|3479.88|3488.65|3479.95|3488.4|3479.7|24
1631975550000|2021-09-18 14:32:30|3488.57|3479.87|3489.09|3480.39|3489.31|3480.61|3488.57|3479.87|30
1631975560000|2021-09-18 14:32:40|3489.12|3480.42|3489.35|3480.65|3489.52|3480.82|3488.99|3480.29|29
1631975570000|2021-09-18 14:32:50|3489.36|3480.66|3489.08|3480.38|3489.37|3480.67|3488.94|3480.24|31
1631975580000|2021-09-18 14:33:00|3489.06|3480.36|3490.11|3481.41|3490.11|3481.41|3489.06|3480.36|32
1631975590000|2021-09-18 14:33:10|3490.16|3481.46|3490.17|3481.47|3490.25|3481.55|3489.99|3481.29|28
1631975600000|2021-09-18 14:33:20|3490.13|3481.43|3490.16|3481.46|3490.22|3481.52|3490.07|3481.37|25
1631975610000|2021-09-18 14:33:30|3490.17|3481.47|3490.32|3481.62|3490.33|3481.63|3490.15|3481.45|16
1631975620000|2021-09-18 14:33:40|3490.33|3481.63|3485.58|3476.88|3490.33|3481.63|3485.49|3476.79|38
1631975630000|2021-09-18 14:33:50|3485.51|3476.81|3484.67|3475.97|3485.57|3476.87|3484.66|3475.96|38
1631975640000|2021-09-18 14:34:00|3484.79|3476.09|3486.63|3477.93|3486.63|3477.93|3484.73|3476.03|35
1631975650000|2021-09-18 14:34:10|3487.11|3478.41|3486.72|3478.02|3487.22|3478.52|3486.52|3477.82|35
1631975660000|2021-09-18 14:34:20|3486.7|3478|3485.55|3476.85|3486.7|3478|3485.14|3476.44|36
1631975670000|2021-09-18 14:34:30|3485.7|3477|3486.78|3478.08|3486.83|3478.13|3485.7|3477|33
1631975680000|2021-09-18 14:34:40|3486.81|3478.11|3488.26|3479.56|3488.3|3479.6|3486.77|3478.07|34
1631975690000|2021-09-18 14:34:50|3488.22|3479.52|3488.24|3479.54|3488.26|3479.56|3488.02|3479.32|29
1631975700000|2021-09-18 14:35:00|3488.23|3479.53|3489.29|3480.59|3489.31|3480.61|3488.23|3479.53|27
1631975710000|2021-09-18 14:35:10|3489.27|3480.57|3489.66|3480.96|3489.75|3481.05|3489.17|3480.47|28
1631975720000|2021-09-18 14:35:20|3489.65|3480.95|3489.5|3480.8|3489.65|3480.95|3489.25|3480.55|33
1631975730000|2021-09-18 14:35:30|3489.49|3480.79|3490.09|3481.39|3490.25|3481.55|3489.49|3480.79|28
1631975740000|2021-09-18 14:35:40|3490.12|3481.42|3488.93|3480.23|3490.14|3481.44|3488.93|3480.23|31
1631975750000|2021-09-18 14:35:50|3488.8|3480.1|3489.43|3480.73|3489.5|3480.8|3488.79|3480.09|25
1631975760000|2021-09-18 14:36:00|3489.42|3480.72|3489.32|3480.62|3489.45|3480.75|3489.3|3480.6|27
1631975770000|2021-09-18 14:36:10|3489.3|3480.6|3487.53|3478.83|3489.32|3480.62|3487.53|3478.83|31
1631975780000|2021-09-18 14:36:20|3487.45|3478.75|3485.97|3477.27|3487.45|3478.75|3485.93|3477.23|33
1631975790000|2021-09-18 14:36:30|3485.92|3477.22|3485.59|3476.89|3485.97|3477.27|3485|3476.3|36
1631975800000|2021-09-18 14:36:40|3485.63|3476.93|3484.17|3475.47|3485.63|3476.93|3484.17|3475.47|35
1631975810000|2021-09-18 14:36:50|3484.33|3475.63|3484.21|3475.51|3484.49|3475.79|3483.86|3475.16|37
1631975820000|2021-09-18 14:37:00|3484.18|3475.48|3484.35|3475.65|3484.56|3475.86|3484.07|3475.37|33
1631975830000|2021-09-18 14:37:10|3484.32|3475.62|3484.08|3475.38|3484.32|3475.62|3483.97|3475.27|33
1631975840000|2021-09-18 14:37:20|3484.07|3475.37|3485.02|3476.32|3485.34|3476.64|3484.01|3475.31|28
1631975850000|2021-09-18 14:37:30|3484.89|3476.19|3484.09|3475.39|3484.92|3476.22|3484.09|3475.39|32
1631975860000|2021-09-18 14:37:40|3484.11|3475.41|3483.82|3475.12|3484.21|3475.51|3483.59|3474.89|32
1631975870000|2021-09-18 14:37:50|3483.78|3475.08|3483.89|3475.19|3483.96|3475.26|3483.76|3475.06|28
1631975880000|2021-09-18 14:38:00|3483.86|3475.16|3483.47|3474.77|3483.94|3475.24|3483.44|3474.74|25
1631975890000|2021-09-18 14:38:10|3483.44|3474.74|3483.09|3474.39|3483.58|3474.88|3482.57|3473.87|34
1631975900000|2021-09-18 14:38:20|3482.95|3474.25|3482.42|3473.72|3482.97|3474.27|3482.34|3473.64|28
1631975910000|2021-09-18 14:38:30|3482.52|3473.82|3481.36|3472.66|3482.55|3473.85|3481.36|3472.66|26
1631975920000|2021-09-18 14:38:40|3481.44|3472.74|3481.78|3473.08|3482.05|3473.35|3481.38|3472.68|30
1631975930000|2021-09-18 14:38:50|3481.72|3473.02|3478.51|3469.81|3481.87|3473.17|3478.37|3469.67|33
1631975940000|2021-09-18 14:39:00|3478.65|3469.95|3479.24|3470.54|3479.37|3470.67|3478.09|3469.39|34
1631975950000|2021-09-18 14:39:10|3479.28|3470.58|3480.21|3471.51|3480.38|3471.68|3479.28|3470.58|25
1631975960000|2021-09-18 14:39:20|3480.22|3471.52|3481.04|3472.34|3481.15|3472.45|3480.19|3471.49|31
1631975970000|2021-09-18 14:39:30|3481.05|3472.35|3480.44|3471.74|3481.09|3472.39|3479.88|3471.18|25
1631975980000|2021-09-18 14:39:40|3480.4|3471.7|3481.28|3472.58|3481.43|3472.73|3480.4|3471.7|36
1631975990000|2021-09-18 14:39:50|3481.14|3472.44|3480.79|3472.09|3481.14|3472.44|3480.69|3471.99|35
1631976000000|2021-09-18 14:40:00|3480.81|3472.11|3481.04|3472.34|3481.05|3472.35|3480.74|3472.04|24
1631976010000|2021-09-18 14:40:10|3481.03|3472.33|3480.09|3471.39|3481.05|3472.35|3479.93|3471.23|31
1631976020000|2021-09-18 14:40:20|3480.04|3471.34|3479.9|3471.2|3480.34|3471.64|3479.87|3471.17|23
1631976030000|2021-09-18 14:40:30|3479.89|3471.19|3479.84|3471.14|3479.94|3471.24|3479.79|3471.09|23
1631976040000|2021-09-18 14:40:40|3479.85|3471.15|3480.34|3471.64|3480.42|3471.72|3479.85|3471.15|28
1631976050000|2021-09-18 14:40:50|3480.36|3471.66|3480.29|3471.59|3480.37|3471.67|3480.21|3471.51|24
1631976060000|2021-09-18 14:41:00|3480.28|3471.58|3480.89|3472.19|3481.03|3472.33|3480.27|3471.57|24
1631976070000|2021-09-18 14:41:10|3480.87|3472.17|3480.18|3471.48|3480.87|3472.17|3480.14|3471.44|34
1631976080000|2021-09-18 14:41:20|3480.19|3471.49|3480.07|3471.37|3480.21|3471.51|3480.05|3471.35|23
1631976090000|2021-09-18 14:41:30|3480.09|3471.39|3480.21|3471.51|3480.27|3471.57|3480.07|3471.37|24
1631976100000|2021-09-18 14:41:40|3480.2|3471.5|3480.15|3471.45|3480.23|3471.53|3480.05|3471.35|12
1631976110000|2021-09-18 14:41:50|3480.12|3471.42|3480.06|3471.36|3480.14|3471.44|3480.06|3471.36|10
1631976120000|2021-09-18 14:42:00|3480.1|3471.4|3480.21|3471.51|3480.26|3471.56|3480.08|3471.38|16
1631976130000|2021-09-18 14:42:10|3480.2|3471.5|3480.39|3471.69|3480.5|3471.8|3480.17|3471.47|30
1631976140000|2021-09-18 14:42:20|3480.41|3471.71|3480.87|3472.17|3481.71|3473.01|3480.41|3471.71|29
1631976150000|2021-09-18 14:42:30|3480.91|3472.21|3480.2|3471.5|3480.91|3472.21|3480.2|3471.5|33
1631976160000|2021-09-18 14:42:40|3480.23|3471.53|3479.96|3471.26|3480.45|3471.75|3479.53|3470.83|31
1631976170000|2021-09-18 14:42:50|3479.97|3471.27|3480.02|3471.32|3480.13|3471.43|3479.87|3471.17|29
1631976180000|2021-09-18 14:43:00|3480.03|3471.33|3480.54|3471.84|3480.55|3471.85|3480.03|3471.33|27
1631976190000|2021-09-18 14:43:10|3480.53|3471.83|3480.76|3472.06|3480.94|3472.24|3480.53|3471.83|26
1631976200000|2021-09-18 14:43:20|3480.73|3472.03|3480.54|3471.84|3480.84|3472.14|3480.45|3471.75|33
1631976210000|2021-09-18 14:43:30|3480.58|3471.88|3480.76|3472.06|3480.76|3472.06|3480.57|3471.87|27
1631976220000|2021-09-18 14:43:40|3480.75|3472.05|3480.61|3471.91|3480.76|3472.06|3480.6|3471.9|8
1631976230000|2021-09-18 14:43:50|3480.56|3471.86|3480.4|3471.7|3480.56|3471.86|3478.73|3470.03|33
1631976240000|2021-09-18 14:44:00|3480.35|3471.65|3480.75|3472.05|3480.75|3472.05|3480.12|3471.42|33
1631976250000|2021-09-18 14:44:10|3480.63|3471.93|3481.44|3472.74|3481.6|3472.9|3480.59|3471.89|29
1631976260000|2021-09-18 14:44:20|3481.45|3472.75|3481.22|3472.52|3481.45|3472.75|3481.11|3472.41|25
1631976270000|2021-09-18 14:44:30|3481.23|3472.53|3478.68|3469.98|3481.3|3472.6|3478.68|3469.98|37
1631976280000|2021-09-18 14:44:40|3478.69|3469.99|3477.8|3469.1|3478.76|3470.06|3477.63|3468.93|29
1631976290000|2021-09-18 14:44:50|3477.81|3469.11|3479.08|3470.38|3479.08|3470.38|3477.72|3469.02|31
1631976300000|2021-09-18 14:45:00|3479.15|3470.45|3479.73|3471.03|3479.83|3471.13|3479.06|3470.36|32
1631976310000|2021-09-18 14:45:10|3479.75|3471.05|3479.58|3470.88|3479.75|3471.05|3479.38|3470.68|33
1631976320000|2021-09-18 14:45:20|3479.59|3470.89|3480.79|3472.09|3481.21|3472.51|3479.59|3470.89|34
1631976330000|2021-09-18 14:45:30|3480.86|3472.16|3480.16|3471.46|3480.99|3472.29|3480.05|3471.35|33
1631976340000|2021-09-18 14:45:40|3480.12|3471.42|3480|3471.3|3480.23|3471.53|3479.93|3471.23|29
1631976350000|2021-09-18 14:45:50|3480.02|3471.32|3479.82|3471.12|3480.05|3471.35|3479.81|3471.11|34
1631976360000|2021-09-18 14:46:00|3479.84|3471.14|3480.62|3471.92|3480.62|3471.92|3479.83|3471.13|29
1631976370000|2021-09-18 14:46:10|3480.91|3472.21|3481.58|3472.88|3481.7|3473|3480.91|3472.21|24
1631976380000|2021-09-18 14:46:20|3481.5|3472.8|3480.54|3471.84|3481.57|3472.87|3480.54|3471.84|34
1631976390000|2021-09-18 14:46:30|3480.53|3471.83|3480.47|3471.77|3480.53|3471.83|3480.41|3471.71|17
1631976400000|2021-09-18 14:46:40|3480.46|3471.76|3480.34|3471.64|3480.46|3471.76|3480.34|3471.64|27
1631976410000|2021-09-18 14:46:50|3480.35|3471.65|3481.28|3472.58|3481.33|3472.63|3480.32|3471.62|26
1631976420000|2021-09-18 14:47:00|3481.29|3472.59|3481.34|3472.64|3481.37|3472.67|3481.22|3472.52|18
1631976430000|2021-09-18 14:47:10|3481.35|3472.65|3480.53|3471.83|3481.38|3472.68|3480.44|3471.74|18
1631976440000|2021-09-18 14:47:20|3480.52|3471.82|3480.56|3471.86|3480.69|3471.99|3480.48|3471.78|22
1631976450000|2021-09-18 14:47:30|3480.53|3471.83|3480.41|3471.71|3480.62|3471.92|3480.41|3471.71|28
1631976460000|2021-09-18 14:47:40|3480.48|3471.78|3481.4|3472.7|3481.4|3472.7|3480.43|3471.73|27
1631976470000|2021-09-18 14:47:50|3481.37|3472.67|3481.32|3472.62|3481.4|3472.7|3481.28|3472.58|6
1631976480000|2021-09-18 14:48:00|3481.33|3472.63|3481.01|3472.31|3481.33|3472.63|3480.96|3472.26|20
1631976490000|2021-09-18 14:48:10|3480.98|3472.28|3480.82|3472.12|3481.03|3472.33|3480.78|3472.08|22
1631976500000|2021-09-18 14:48:20|3480.83|3472.13|3480.85|3472.15|3480.94|3472.24|3480.83|3472.13|16
1631976510000|2021-09-18 14:48:30|3480.75|3472.05|3480.73|3472.03|3480.75|3472.05|3480.66|3471.96|19
1631976520000|2021-09-18 14:48:40|3480.71|3472.01|3479.62|3470.92|3480.73|3472.03|3479.62|3470.92|31
1631976530000|2021-09-18 14:48:50|3479.6|3470.9|3479.55|3470.85|3479.66|3470.96|3479.54|3470.84|26
1631976540000|2021-09-18 14:49:00|3479.52|3470.82|3479.69|3470.99|3479.7|3471|3479.48|3470.78|19
1631976550000|2021-09-18 14:49:10|3479.7|3471|3479.69|3470.99|3479.73|3471.03|3479.69|3470.99|8
1631976560000|2021-09-18 14:49:20|3479.7|3471|3479.65|3470.95|3480.07|3471.37|3479.65|3470.95|17
1631976570000|2021-09-18 14:49:30|3479.69|3470.99|3479.65|3470.95|3479.76|3471.06|3479.64|3470.94|24
1631976580000|2021-09-18 14:49:40|3479.69|3470.99|3481.06|3472.36|3481.29|3472.59|3479.69|3470.99|33
1631976590000|2021-09-18 14:49:50|3481.04|3472.34|3480.7|3472|3481.07|3472.37|3480.69|3471.99|20
1631976600000|2021-09-18 14:50:00|3480.67|3471.97|3481.28|3472.58|3481.39|3472.69|3480.66|3471.96|20
1631976610000|2021-09-18 14:50:10|3481.29|3472.59|3482.98|3474.28|3483|3474.3|3481.29|3472.59|27
1631976620000|2021-09-18 14:50:20|3482.97|3474.27|3485.16|3476.46|3485.16|3476.46|3482.97|3474.27|30
1631976630000|2021-09-18 14:50:30|3485.1|3476.4|3482.62|3473.92|3485.11|3476.41|3482.62|3473.92|29
1631976640000|2021-09-18 14:50:40|3482.44|3473.74|3481.88|3473.18|3482.44|3473.74|3481.57|3472.87|29
1631976650000|2021-09-18 14:50:50|3482.1|3473.4|3481.75|3473.05|3482.1|3473.4|3481.55|3472.85|24
1631976660000|2021-09-18 14:51:00|3481.74|3473.04|3481.73|3473.03|3481.89|3473.19|3481.73|3473.03|23
1631976670000|2021-09-18 14:51:10|3481.74|3473.04|3481.95|3473.25|3481.95|3473.25|3481.73|3473.03|20
1631976680000|2021-09-18 14:51:20|3482|3473.3|3481.77|3473.07|3482.33|3473.63|3481.62|3472.92|35
1631976690000|2021-09-18 14:51:30|3481.75|3473.05|3482.2|3473.5|3482.2|3473.5|3481.74|3473.04|25
1631976700000|2021-09-18 14:51:40|3482.25|3473.55|3482.75|3474.05|3482.75|3474.05|3482.23|3473.53|17
1631976710000|2021-09-18 14:51:50|3482.72|3474.02|3482.59|3473.89|3482.72|3474.02|3482.5|3473.8|12
1631976720000|2021-09-18 14:52:00|3482.57|3473.87|3482.67|3473.97|3482.72|3474.02|3482.49|3473.79|16
1631976730000|2021-09-18 14:52:10|3482.71|3474.01|3482.84|3474.14|3482.84|3474.14|3482.65|3473.95|18
1631976740000|2021-09-18 14:52:20|3482.81|3474.11|3482.78|3474.08|3482.84|3474.14|3482.76|3474.06|16
1631976750000|2021-09-18 14:52:30|3482.8|3474.1|3483.25|3474.55|3483.25|3474.55|3482.75|3474.05|15
1631976760000|2021-09-18 14:52:40|3483.29|3474.59|3483.85|3475.15|3483.95|3475.25|3483.29|3474.59|27
1631976770000|2021-09-18 14:52:50|3483.82|3475.12|3483.75|3475.05|3483.86|3475.16|3483.75|3475.05|15
1631976780000|2021-09-18 14:53:00|3483.76|3475.06|3484.02|3475.32|3484.03|3475.33|3483.74|3475.04|15
1631976790000|2021-09-18 14:53:10|3484|3475.3|3484.63|3475.93|3484.63|3475.93|3484|3475.3|16
1631976800000|2021-09-18 14:53:20|3484.6|3475.9|3484.67|3475.97|3484.7|3476|3484.44|3475.74|17
1631976810000|2021-09-18 14:53:30|3484.68|3475.98|3485.82|3477.12|3485.9|3477.2|3484.67|3475.97|21
1631976820000|2021-09-18 14:53:40|3485.75|3477.05|3486.02|3477.32|3486.02|3477.32|3485.69|3476.99|21
1631976830000|2021-09-18 14:53:50|3486.06|3477.36|3485.96|3477.26|3486.34|3477.64|3485.95|3477.25|17
1631976840000|2021-09-18 14:54:00|3485.95|3477.25|3486.39|3477.69|3486.54|3477.84|3485.95|3477.25|17
1631976850000|2021-09-18 14:54:10|3486.37|3477.67|3485.88|3477.18|3486.73|3478.03|3485.86|3477.16|21
1631976860000|2021-09-18 14:54:20|3485.86|3477.16|3486.68|3477.98|3486.68|3477.98|3485.86|3477.16|23
1631976870000|2021-09-18 14:54:30|3486.65|3477.95|3485.58|3476.88|3486.89|3478.19|3485.58|3476.88|29
1631976880000|2021-09-18 14:54:40|3485.61|3476.91|3484.6|3475.9|3485.61|3476.91|3484.6|3475.9|29
1631976890000|2021-09-18 14:54:50|3484.66|3475.96|3484.52|3475.82|3484.67|3475.97|3484.52|3475.82|21
1631976900000|2021-09-18 14:55:00|3484.59|3475.89|3484.65|3475.95|3484.67|3475.97|3484.59|3475.89|14
1631976910000|2021-09-18 14:55:10|3484.64|3475.94|3484.66|3475.96|3484.79|3476.09|3484.64|3475.94|13
1631976920000|2021-09-18 14:55:20|3484.65|3475.95|3485.82|3477.12|3485.86|3477.16|3484.65|3475.95|28
1631976930000|2021-09-18 14:55:30|3485.85|3477.15|3487.01|3478.31|3487.02|3478.32|3485.85|3477.15|24
1631976940000|2021-09-18 14:55:40|3487.02|3478.32|3487|3478.3|3487.08|3478.38|3487|3478.3|7
1631976950000|2021-09-18 14:55:50|3486.99|3478.29|3487.25|3478.55|3487.25|3478.55|3486.64|3477.94|31
1631976960000|2021-09-18 14:56:00|3487.23|3478.53|3487.01|3478.31|3487.37|3478.67|3486.98|3478.28|22
1631976970000|2021-09-18 14:56:10|3487.06|3478.36|3487.47|3478.77|3487.56|3478.86|3486.98|3478.28|33
1631976980000|2021-09-18 14:56:20|3487.49|3478.79|3487.61|3478.91|3487.61|3478.91|3487.49|3478.79|18
1631976990000|2021-09-18 14:56:30|3487.62|3478.92|3487.67|3478.97|3487.79|3479.09|3487.6|3478.9|16
1631977000000|2021-09-18 14:56:40|3487.69|3478.99|3487.7|3479|3487.73|3479.03|3487.61|3478.91|15
1631977010000|2021-09-18 14:56:50|3487.74|3479.04|3487.35|3478.65|3487.74|3479.04|3487.29|3478.59|18
1631977020000|2021-09-18 14:57:00|3487.36|3478.66|3487.51|3478.81|3487.51|3478.81|3487.36|3478.66|14
1631977030000|2021-09-18 14:57:10|3487.5|3478.8|3487.53|3478.83|3487.6|3478.9|3487.42|3478.72|19
1631977040000|2021-09-18 14:57:20|3487.25|3478.55|3487.56|3478.86|3487.56|3478.86|3487.24|3478.54|12
1631977050000|2021-09-18 14:57:30|3487.54|3478.84|3486.97|3478.27|3487.54|3478.84|3486.96|3478.26|18
1631977060000|2021-09-18 14:57:40|3486.96|3478.26|3486.38|3477.68|3486.98|3478.28|3486.24|3477.54|22
1631977070000|2021-09-18 14:57:50|3486.39|3477.69|3486.03|3477.33|3486.39|3477.69|3486.01|3477.31|24
1631977080000|2021-09-18 14:58:00|3486.01|3477.31|3485.28|3476.58|3486.04|3477.34|3485.09|3476.39|24
1631977090000|2021-09-18 14:58:10|3485.24|3476.54|3485.28|3476.58|3485.31|3476.61|3485.24|3476.54|12
1631977100000|2021-09-18 14:58:20|3485.32|3476.62|3486.21|3477.51|3486.29|3477.59|3485.32|3476.62|21
1631977110000|2021-09-18 14:58:30|3486.2|3477.5|3485.14|3476.44|3486.2|3477.5|3485.11|3476.41|34
1631977120000|2021-09-18 14:58:40|3485.15|3476.45|3485.02|3476.32|3485.16|3476.46|3484.99|3476.29|24
1631977130000|2021-09-18 14:58:50|3484.84|3476.14|3484.8|3476.1|3484.92|3476.22|3484.68|3475.98|20
1631977140000|2021-09-18 14:59:00|3484.83|3476.13|3486.76|3478.06|3486.76|3478.06|3484.83|3476.13|15
1631977150000|2021-09-18 14:59:10|3486.69|3477.99|3487.69|3478.99|3487.7|3479|3486.69|3477.99|26
1631977160000|2021-09-18 14:59:20|3487.73|3479.03|3487.89|3479.19|3487.91|3479.21|3487.73|3479.03|28
1631977170000|2021-09-18 14:59:30|3487.88|3479.18|3487.77|3479.07|3487.88|3479.18|3487.59|3478.89|20
1631977180000|2021-09-18 14:59:40|3487.71|3479.01|3486.63|3477.93|3487.71|3479.01|3486.63|3477.93|20
1631977190000|2021-09-18 14:59:50|3486.66|3477.96|3486.29|3477.59|3486.68|3477.98|3486.29|3477.59|22
1631977200000|2021-09-18 15:00:00|3486.25|3477.55|3487.31|3478.61|3487.34|3478.64|3486.14|3477.44|26
1631977210000|2021-09-18 15:00:10|3487.33|3478.63|3487.65|3478.95|3488.14|3479.44|3487.33|3478.63|29
1631977220000|2021-09-18 15:00:20|3487.61|3478.91|3487.76|3479.06|3487.89|3479.19|3487.61|3478.91|18
1631977230000|2021-09-18 15:00:30|3487.78|3479.08|3487.42|3478.72|3487.81|3479.11|3487.37|3478.67|25
1631977240000|2021-09-18 15:00:40|3487.4|3478.7|3487.36|3478.66|3487.48|3478.78|3487.16|3478.46|29
1631977250000|2021-09-18 15:00:50|3487.37|3478.67|3486.67|3477.97|3487.37|3478.67|3486.67|3477.97|34
1631977260000|2021-09-18 15:01:00|3486.64|3477.94|3486.47|3477.77|3486.7|3478|3486.41|3477.71|23
1631977270000|2021-09-18 15:01:10|3486.46|3477.76|3486.95|3478.25|3487.31|3478.61|3486.46|3477.76|24
1631977280000|2021-09-18 15:01:20|3486.93|3478.23|3487.37|3478.67|3487.65|3478.95|3486.92|3478.22|24
1631977290000|2021-09-18 15:01:30|3487.45|3478.75|3486.7|3478|3487.45|3478.75|3486.7|3478|29
1631977300000|2021-09-18 15:01:40|3486.63|3477.93|3486.33|3477.63|3486.75|3478.05|3486.09|3477.39|30
1631977310000|2021-09-18 15:01:50|3486.36|3477.66|3486.96|3478.26|3486.96|3478.26|3486.32|3477.62|27
1631977320000|2021-09-18 15:02:00|3486.94|3478.24|3486.93|3478.23|3487.28|3478.58|3486.9|3478.2|24
1631977330000|2021-09-18 15:02:10|3486.94|3478.24|3487.03|3478.33|3487.03|3478.33|3486.88|3478.18|25
1631977340000|2021-09-18 15:02:20|3487.07|3478.37|3486.98|3478.28|3487.14|3478.44|3486.97|3478.27|29
1631977350000|2021-09-18 15:02:30|3487|3478.3|3487.1|3478.4|3487.17|3478.47|3486.99|3478.29|28
1631977360000|2021-09-18 15:02:40|3487.09|3478.39|3488.04|3479.34|3488.1|3479.4|3487.09|3478.39|31
1631977370000|2021-09-18 15:02:50|3488.08|3479.38|3488.88|3480.18|3488.93|3480.23|3487.87|3479.17|31
1631977380000|2021-09-18 15:03:00|3488.91|3480.21|3489.21|3480.51|3489.23|3480.53|3488.91|3480.21|17
1631977390000|2021-09-18 15:03:10|3489.26|3480.56|3488.95|3480.25|3489.53|3480.83|3488.87|3480.17|30
1631977400000|2021-09-18 15:03:20|3489|3480.3|3488.85|3480.15|3489.08|3480.38|3488.81|3480.11|16
1631977410000|2021-09-18 15:03:30|3489.35|3480.65|3488.91|3480.21|3489.35|3480.65|3488.18|3479.48|23
1631977420000|2021-09-18 15:03:40|3488.87|3480.17|3488.8|3480.1|3488.87|3480.17|3487.96|3479.26|31
1631977430000|2021-09-18 15:03:50|3488.79|3480.09|3488.84|3480.14|3488.88|3480.18|3488.22|3479.52|29
1631977440000|2021-09-18 15:04:00|3488.69|3479.99|3488.4|3479.7|3488.86|3480.16|3488.4|3479.7|19
1631977450000|2021-09-18 15:04:10|3488.41|3479.71|3488.39|3479.69|3488.44|3479.74|3488.32|3479.62|25
1631977460000|2021-09-18 15:04:20|3488.4|3479.7|3488.71|3480.01|3488.77|3480.07|3488.4|3479.7|21
1631977470000|2021-09-18 15:04:30|3488.7|3480|3489.04|3480.34|3489.08|3480.38|3488.7|3480|24
1631977480000|2021-09-18 15:04:40|3489.02|3480.32|3489.58|3480.88|3489.61|3480.91|3489|3480.3|25
1631977490000|2021-09-18 15:04:50|3489.59|3480.89|3489.52|3480.82|3489.63|3480.93|3489.4|3480.7|21
1631977500000|2021-09-18 15:05:00|3489.54|3480.84|3489.56|3480.86|3489.7|3481|3489.47|3480.77|27
1631977510000|2021-09-18 15:05:10|3489.54|3480.84|3489.8|3481.1|3490.02|3481.32|3489.54|3480.84|27
1631977520000|2021-09-18 15:05:20|3489.79|3481.09|3489.87|3481.17|3489.95|3481.25|3489.56|3480.86|27
1631977530000|2021-09-18 15:05:30|3489.88|3481.18|3490.05|3481.35|3490.11|3481.41|3489.86|3481.16|28
1631977540000|2021-09-18 15:05:40|3490.07|3481.37|3490.14|3481.44|3490.15|3481.45|3489.96|3481.26|31
1631977550000|2021-09-18 15:05:50|3490.13|3481.43|3489|3480.3|3490.17|3481.47|3488.9|3480.2|28
1631977560000|2021-09-18 15:06:00|3489.1|3480.4|3489.06|3480.36|3489.12|3480.42|3489|3480.3|28
1631977570000|2021-09-18 15:06:10|3489.03|3480.33|3489.04|3480.34|3489.09|3480.39|3489.02|3480.32|15
1631977580000|2021-09-18 15:06:20|3489.03|3480.33|3488.94|3480.24|3489.07|3480.37|3488.94|3480.24|14
1631977590000|2021-09-18 15:06:30|3488.96|3480.26|3487.49|3478.79|3488.96|3480.26|3487.48|3478.78|27
1631977600000|2021-09-18 15:06:40|3487.51|3478.81|3487.6|3478.9|3487.74|3479.04|3487.48|3478.78|27
1631977610000|2021-09-18 15:06:50|3487.62|3478.92|3487.65|3478.95|3487.66|3478.96|3487.59|3478.89|13
1631977620000|2021-09-18 15:07:00|3487.66|3478.96|3486.74|3478.04|3487.66|3478.96|3486.7|3478|25
1631977630000|2021-09-18 15:07:10|3486.68|3477.98|3486.69|3477.99|3486.76|3478.06|3486.52|3477.82|25
1631977640000|2021-09-18 15:07:20|3486.68|3477.98|3486.6|3477.9|3486.69|3477.99|3486.44|3477.74|10
1631977650000|2021-09-18 15:07:30|3486.64|3477.94|3486.53|3477.83|3486.69|3477.99|3486.47|3477.77|21
1631977660000|2021-09-18 15:07:40|3486.49|3477.79|3486.02|3477.32|3486.62|3477.92|3485.89|3477.19|20
1631977670000|2021-09-18 15:07:50|3486.08|3477.38|3485.05|3476.35|3486.12|3477.42|3485.02|3476.32|29
1631977680000|2021-09-18 15:08:00|3485.08|3476.38|3484.18|3475.48|3485.11|3476.41|3484.14|3475.44|26
1631977690000|2021-09-18 15:08:10|3483.89|3475.19|3483.63|3474.93|3484.14|3475.44|3483.59|3474.89|37
1631977700000|2021-09-18 15:08:20|3483.44|3474.74|3482.6|3473.9|3483.44|3474.74|3482.6|3473.9|33
1631977710000|2021-09-18 15:08:30|3482.52|3473.82|3480.95|3472.25|3482.52|3473.82|3480.43|3471.73|28
1631977720000|2021-09-18 15:08:40|3480.97|3472.27|3480.74|3472.04|3480.98|3472.28|3480.65|3471.95|30
1631977730000|2021-09-18 15:08:50|3480.66|3471.96|3482.54|3473.84|3482.54|3473.84|3480|3471.3|25
1631977740000|2021-09-18 15:09:00|3482.93|3474.23|3482.63|3473.93|3483.43|3474.73|3482.5|3473.8|35
1631977750000|2021-09-18 15:09:10|3482.59|3473.89|3480.75|3472.05|3482.59|3473.89|3480.75|3472.05|32
1631977760000|2021-09-18 15:09:20|3480.77|3472.07|3480.95|3472.25|3481.09|3472.39|3480.75|3472.05|28
1631977770000|2021-09-18 15:09:30|3480.92|3472.22|3480.95|3472.25|3480.99|3472.29|3480.69|3471.99|30
1631977780000|2021-09-18 15:09:40|3480.96|3472.26|3481.36|3472.66|3481.36|3472.66|3480.13|3471.43|35
1631977790000|2021-09-18 15:09:50|3481.43|3472.73|3481.1|3472.4|3481.8|3473.1|3480.9|3472.2|34
1631977800000|2021-09-18 15:10:00|3481.14|3472.44|3478.23|3469.53|3481.14|3472.44|3478.23|3469.53|31
1631977810000|2021-09-18 15:10:10|3478.22|3469.52|3478.07|3469.37|3478.22|3469.52|3477.87|3469.17|32
1631977820000|2021-09-18 15:10:20|3478.08|3469.38|3477.59|3468.89|3478.1|3469.4|3477.55|3468.85|25
1631977830000|2021-09-18 15:10:30|3477.6|3468.9|3478.93|3470.23|3478.93|3470.23|3477.55|3468.85|34
1631977840000|2021-09-18 15:10:40|3479.04|3470.34|3481.52|3472.82|3481.53|3472.83|3478.97|3470.27|33
1631977850000|2021-09-18 15:10:50|3481.43|3472.73|3480.92|3472.22|3481.72|3473.02|3480.92|3472.22|34
1631977860000|2021-09-18 15:11:00|3480.83|3472.13|3480.61|3471.91|3480.83|3472.13|3480.35|3471.65|29
1631977870000|2021-09-18 15:11:10|3480.62|3471.92|3480.4|3471.7|3480.62|3471.92|3480.39|3471.69|25
1631977880000|2021-09-18 15:11:20|3480.41|3471.71|3480.13|3471.43|3480.57|3471.87|3479.84|3471.14|26
1631977890000|2021-09-18 15:11:30|3480.07|3471.37|3480.54|3471.84|3480.59|3471.89|3479.85|3471.15|31
1631977900000|2021-09-18 15:11:40|3480.59|3471.89|3480.91|3472.21|3480.91|3472.21|3480.59|3471.89|26
1631977910000|2021-09-18 15:11:50|3480.9|3472.2|3480.16|3471.46|3480.9|3472.2|3479.79|3471.09|33
1631977920000|2021-09-18 15:12:00|3480.15|3471.45|3478.99|3470.29|3480.19|3471.49|3478.98|3470.28|31
1631977930000|2021-09-18 15:12:10|3479.02|3470.32|3478.96|3470.26|3479.05|3470.35|3478.96|3470.26|25
1631977940000|2021-09-18 15:12:20|3478.95|3470.25|3479.13|3470.43|3479.14|3470.44|3478.65|3469.95|29
1631977950000|2021-09-18 15:12:30|3479.14|3470.44|3479.38|3470.68|3479.44|3470.74|3479.1|3470.4|27
1631977960000|2021-09-18 15:12:40|3479.4|3470.7|3479.88|3471.18|3480.02|3471.32|3479.37|3470.67|28
1631977970000|2021-09-18 15:12:50|3479.9|3471.2|3480.5|3471.8|3480.82|3472.12|3479.9|3471.2|34
1631977980000|2021-09-18 15:13:00|3480.59|3471.89|3480.86|3472.16|3480.86|3472.16|3480.23|3471.53|37
1631977990000|2021-09-18 15:13:10|3481.07|3472.37|3481.73|3473.03|3481.73|3473.03|3480.72|3472.02|30
1631978000000|2021-09-18 15:13:20|3481.79|3473.09|3482.77|3474.07|3482.77|3474.07|3481.66|3472.96|33
1631978010000|2021-09-18 15:13:30|3482.7|3474|3483.14|3474.44|3483.35|3474.65|3482.69|3473.99|34
1631978020000|2021-09-18 15:13:40|3483.15|3474.45|3482.92|3474.22|3483.21|3474.51|3482.9|3474.2|31
1631978030000|2021-09-18 15:13:50|3482.89|3474.19|3480.77|3472.07|3482.9|3474.2|3480.77|3472.07|31
1631978040000|2021-09-18 15:14:00|3480.76|3472.06|3481.03|3472.33|3481.35|3472.65|3480.76|3472.06|36
1631978050000|2021-09-18 15:14:10|3481.04|3472.34|3481.08|3472.38|3481.08|3472.38|3480.96|3472.26|32
1631978060000|2021-09-18 15:14:20|3481.07|3472.37|3481.08|3472.38|3481.08|3472.38|3480.98|3472.28|14
1631978070000|2021-09-18 15:14:30|3481.07|3472.37|3480.05|3471.35|3481.12|3472.42|3480.05|3471.35|21
1631978080000|2021-09-18 15:14:40|3480.14|3471.44|3479.91|3471.21|3480.14|3471.44|3479.91|3471.21|18
1631978090000|2021-09-18 15:14:50|3479.93|3471.23|3480.65|3471.95|3480.71|3472.01|3479.89|3471.19|33
1631978100000|2021-09-18 15:15:00|3480.62|3471.92|3479.82|3471.12|3480.62|3471.92|3479.62|3470.92|32
1631978110000|2021-09-18 15:15:10|3479.81|3471.11|3479.9|3471.2|3479.93|3471.23|3479.81|3471.11|23
1631978120000|2021-09-18 15:15:20|3479.98|3471.28|3478.99|3470.29|3479.99|3471.29|3478.97|3470.27|27
1631978130000|2021-09-18 15:15:30|3479.08|3470.38|3481.18|3472.48|3481.21|3472.51|3478.82|3470.12|34
1631978140000|2021-09-18 15:15:40|3481.17|3472.47|3481.68|3472.98|3481.68|3472.98|3481.17|3472.47|16
1631978150000|2021-09-18 15:15:50|3481.73|3473.03|3482.24|3473.54|3482.28|3473.58|3481.54|3472.84|23
1631978160000|2021-09-18 15:16:00|3482.25|3473.55|3483.95|3475.25|3483.95|3475.25|3482.09|3473.39|27
1631978170000|2021-09-18 15:16:10|3483.97|3475.27|3485.35|3476.65|3485.35|3476.65|3483.97|3475.27|26
1631978180000|2021-09-18 15:16:20|3485.26|3476.56|3486.18|3477.48|3486.18|3477.48|3485.26|3476.56|28
1631978190000|2021-09-18 15:16:30|3486.22|3477.52|3485.57|3476.87|3486.26|3477.56|3485.53|3476.83|28
1631978200000|2021-09-18 15:16:40|3485.66|3476.96|3485.48|3476.78|3485.78|3477.08|3485.47|3476.77|27
1631978210000|2021-09-18 15:16:50|3485.51|3476.81|3485.75|3477.05|3485.85|3477.15|3485.48|3476.78|26
1631978220000|2021-09-18 15:17:00|3485.77|3477.07|3484.98|3476.28|3485.95|3477.25|3484.98|3476.28|18
1631978230000|2021-09-18 15:17:10|3485.01|3476.31|3485.03|3476.33|3485.13|3476.43|3484.98|3476.28|25
1631978240000|2021-09-18 15:17:20|3485.02|3476.32|3485|3476.3|3485.05|3476.35|3484.95|3476.25|25
1631978250000|2021-09-18 15:17:30|3485.02|3476.32|3484.9|3476.2|3485.03|3476.33|3484.87|3476.17|22
1631978260000|2021-09-18 15:17:40|3484.89|3476.19|3484.98|3476.28|3485|3476.3|3484.89|3476.19|16
1631978270000|2021-09-18 15:17:50|3484.97|3476.27|3485.76|3477.06|3485.76|3477.06|3484.93|3476.23|25
1631978280000|2021-09-18 15:18:00|3485.81|3477.11|3486.06|3477.36|3486.06|3477.36|3485.81|3477.11|20
1631978290000|2021-09-18 15:18:10|3486.05|3477.35|3486.79|3478.09|3486.79|3478.09|3486.05|3477.35|28
1631978300000|2021-09-18 15:18:20|3486.78|3478.08|3488.98|3480.28|3488.99|3480.29|3486.78|3478.08|26
1631978310000|2021-09-18 15:18:30|3489|3480.3|3489.43|3480.73|3489.44|3480.74|3488.95|3480.25|20
1631978320000|2021-09-18 15:18:40|3489.42|3480.72|3486.6|3477.9|3489.53|3480.83|3486.59|3477.89|21
1631978330000|2021-09-18 15:18:50|3486.62|3477.92|3486.84|3478.14|3486.84|3478.14|3486.3|3477.6|28
1631978340000|2021-09-18 15:19:00|3486.88|3478.18|3488.1|3479.4|3488.17|3479.47|3486.88|3478.18|33
1631978350000|2021-09-18 15:19:10|3488.11|3479.41|3488.39|3479.69|3488.39|3479.69|3487.86|3479.16|29
1631978360000|2021-09-18 15:19:20|3488.34|3479.64|3488.15|3479.45|3488.34|3479.64|3488.02|3479.32|28
1631978370000|2021-09-18 15:19:30|3488.19|3479.49|3488.45|3479.75|3488.45|3479.75|3488.19|3479.49|22
1631978380000|2021-09-18 15:19:40|3488.44|3479.74|3489.52|3480.82|3489.53|3480.83|3488.42|3479.72|28
1631978390000|2021-09-18 15:19:50|3489.53|3480.83|3487.98|3479.28|3489.53|3480.83|3487.95|3479.25|35
1631978400000|2021-09-18 15:20:00|3487.84|3479.14|3487.55|3478.85|3487.84|3479.14|3487.47|3478.77|33
1631978410000|2021-09-18 15:20:10|3487.57|3478.87|3487.06|3478.36|3487.57|3478.87|3487.06|3478.36|32
1631978420000|2021-09-18 15:20:20|3487.05|3478.35|3486.82|3478.12|3487.09|3478.39|3486.54|3477.84|38
1631978430000|2021-09-18 15:20:30|3486.8|3478.1|3486.85|3478.15|3486.94|3478.24|3486.74|3478.04|22
1631978440000|2021-09-18 15:20:40|3486.88|3478.18|3486.19|3477.49|3486.94|3478.24|3486.18|3477.48|27
1631978450000|2021-09-18 15:20:50|3486.18|3477.48|3485.44|3476.74|3486.18|3477.48|3485.37|3476.67|30
1631978460000|2021-09-18 15:21:00|3485.42|3476.72|3487.02|3478.32|3487.14|3478.44|3485.36|3476.66|30
1631978470000|2021-09-18 15:21:10|3487.05|3478.35|3488.29|3479.59|3488.33|3479.63|3487.03|3478.33|26
1631978480000|2021-09-18 15:21:20|3488.26|3479.56|3488.8|3480.1|3488.8|3480.1|3488.23|3479.53|14
1631978490000|2021-09-18 15:21:30|3488.84|3480.14|3489.02|3480.32|3489.11|3480.41|3488.84|3480.14|26
1631978500000|2021-09-18 15:21:40|3489.03|3480.33|3489.17|3480.47|3489.19|3480.49|3488.95|3480.25|21
1631978510000|2021-09-18 15:21:50|3489.2|3480.5|3489.17|3480.47|3489.39|3480.69|3489.17|3480.47|27
1631978520000|2021-09-18 15:22:00|3489.16|3480.46|3488.79|3480.09|3489.34|3480.64|3488.79|3480.09|22
1631978530000|2021-09-18 15:22:10|3488.77|3480.07|3488.77|3480.07|3488.84|3480.14|3488.59|3479.89|20
1631978540000|2021-09-18 15:22:20|3488.78|3480.08|3488.98|3480.28|3489.08|3480.38|3488.61|3479.91|22
1631978550000|2021-09-18 15:22:30|3488.94|3480.24|3488.31|3479.61|3488.95|3480.25|3488.31|3479.61|30
1631978560000|2021-09-18 15:22:40|3488.32|3479.62|3487.52|3478.82|3488.32|3479.62|3486.99|3478.29|28
1631978570000|2021-09-18 15:22:50|3487.5|3478.8|3486.97|3478.27|3487.57|3478.87|3486.97|3478.27|30
1631978580000|2021-09-18 15:23:00|3486.98|3478.28|3486.98|3478.28|3486.98|3478.28|3486.77|3478.07|17
1631978590000|2021-09-18 15:23:10|3486.99|3478.29|3486.64|3477.94|3487.03|3478.33|3486.58|3477.88|32
1631978600000|2021-09-18 15:23:20|3486.63|3477.93|3486.7|3478|3486.72|3478.02|3486.49|3477.79|24
1631978610000|2021-09-18 15:23:30|3486.62|3477.92|3486.19|3477.49|3486.76|3478.06|3486.19|3477.49|26
1631978620000|2021-09-18 15:23:40|3486.18|3477.48|3485.76|3477.06|3486.22|3477.52|3485.7|3477|28
1631978630000|2021-09-18 15:23:50|3485.7|3477|3484.77|3476.07|3485.72|3477.02|3484.71|3476.01|27
1631978640000|2021-09-18 15:24:00|3484.74|3476.04|3484.77|3476.07|3484.84|3476.14|3484.71|3476.01|23
1631978650000|2021-09-18 15:24:10|3484.74|3476.04|3484.75|3476.05|3484.8|3476.1|3484.7|3476|13
1631978660000|2021-09-18 15:24:20|3484.77|3476.07|3484.76|3476.06|3484.79|3476.09|3484.75|3476.05|11
1631978670000|2021-09-18 15:24:30|3484.78|3476.08|3484.79|3476.09|3484.8|3476.1|3484.76|3476.06|12
1631978680000|2021-09-18 15:24:40|3484.81|3476.11|3484.49|3475.79|3484.81|3476.11|3484.42|3475.72|23
1631978690000|2021-09-18 15:24:50|3484.5|3475.8|3484.16|3475.46|3484.55|3475.85|3484.16|3475.46|31
1631978700000|2021-09-18 15:25:00|3484.15|3475.45|3483.52|3474.82|3484.15|3475.45|3483.46|3474.76|24
1631978710000|2021-09-18 15:25:10|3483.47|3474.77|3483.24|3474.54|3483.47|3474.77|3482.89|3474.19|33
1631978720000|2021-09-18 15:25:20|3483.36|3474.66|3481.88|3473.18|3483.6|3474.9|3481.72|3473.02|37
1631978730000|2021-09-18 15:25:30|3481.87|3473.17|3481.75|3473.05|3481.87|3473.17|3481.65|3472.95|30
1631978740000|2021-09-18 15:25:40|3481.72|3473.02|3482.54|3473.84|3482.57|3473.87|3481.71|3473.01|24
1631978750000|2021-09-18 15:25:50|3482.59|3473.89|3482.07|3473.37|3482.6|3473.9|3482.05|3473.35|27
1631978760000|2021-09-18 15:26:00|3482.06|3473.36|3482.53|3473.83|3482.53|3473.83|3482.06|3473.36|28
1631978770000|2021-09-18 15:26:10|3482.52|3473.82|3484.15|3475.45|3484.28|3475.58|3482.52|3473.82|34
1631978780000|2021-09-18 15:26:20|3484|3475.3|3482.4|3473.7|3484|3475.3|3482.39|3473.69|29
1631978790000|2021-09-18 15:26:30|3482.39|3473.69|3482.43|3473.73|3482.59|3473.89|3482.39|3473.69|29
1631978800000|2021-09-18 15:26:40|3482.42|3473.72|3482.69|3473.99|3482.69|3473.99|3482.34|3473.64|31
1631978810000|2021-09-18 15:26:50|3482.68|3473.98|3483.52|3474.82|3483.54|3474.84|3482.61|3473.91|25
1631978820000|2021-09-18 15:27:00|3483.55|3474.85|3483.75|3475.05|3483.8|3475.1|3483.55|3474.85|23
1631978830000|2021-09-18 15:27:10|3483.79|3475.09|3483.82|3475.12|3483.87|3475.17|3483.79|3475.09|18
1631978840000|2021-09-18 15:27:20|3483.83|3475.13|3484.36|3475.66|3484.44|3475.74|3483.7|3475|25
1631978850000|2021-09-18 15:27:30|3484.34|3475.64|3484.78|3476.08|3484.79|3476.09|3484.3|3475.6|12
1631978860000|2021-09-18 15:27:40|3484.79|3476.09|3484.78|3476.08|3484.8|3476.1|3484.78|3476.08|4
1631978870000|2021-09-18 15:27:50|3484.77|3476.07|3484.46|3475.76|3484.77|3476.07|3484.19|3475.49|25
1631978880000|2021-09-18 15:28:00|3484.43|3475.73|3484.44|3475.74|3484.5|3475.8|3484.27|3475.57|31
1631978890000|2021-09-18 15:28:10|3484.42|3475.72|3484.29|3475.59|3484.44|3475.74|3484.22|3475.52|27
1631978900000|2021-09-18 15:28:20|3484.25|3475.55|3484.26|3475.56|3484.28|3475.58|3484.22|3475.52|28
1631978910000|2021-09-18 15:28:30|3484.25|3475.55|3483.79|3475.09|3484.27|3475.57|3483.42|3474.72|34
1631978920000|2021-09-18 15:28:40|3483.66|3474.96|3482.84|3474.14|3483.75|3475.05|3482.72|3474.02|28
1631978930000|2021-09-18 15:28:50|3482.86|3474.16|3482.86|3474.16|3482.86|3474.16|3482.8|3474.1|15
1631978940000|2021-09-18 15:29:00|3482.85|3474.15|3482.87|3474.17|3482.87|3474.17|3482.85|3474.15|7
1631978950000|2021-09-18 15:29:10|3482.86|3474.16|3482.41|3473.71|3482.86|3474.16|3482.31|3473.61|24
1631978960000|2021-09-18 15:29:20|3482.42|3473.72|3482.45|3473.75|3482.48|3473.78|3482.32|3473.62|26
1631978970000|2021-09-18 15:29:30|3482.46|3473.76|3482.32|3473.62|3482.46|3473.76|3482.32|3473.62|21
1631978980000|2021-09-18 15:29:40|3482.33|3473.63|3482.28|3473.58|3482.44|3473.74|3482.26|3473.56|23
1631978990000|2021-09-18 15:29:50|3482.31|3473.61|3482.28|3473.58|3482.33|3473.63|3482.27|3473.57|14
1631979000000|2021-09-18 15:30:00|3482.29|3473.59|3482.16|3473.46|3482.3|3473.6|3482.15|3473.45|8
1631979010000|2021-09-18 15:30:10|3482.13|3473.43|3482.01|3473.31|3482.15|3473.45|3482.01|3473.31|9
1631979020000|2021-09-18 15:30:20|3482.02|3473.32|3481.86|3473.16|3482.03|3473.33|3481.79|3473.09|7
1631979030000|2021-09-18 15:30:30|3481.75|3473.05|3482.26|3473.56|3482.27|3473.57|3481.68|3472.98|28
1631979040000|2021-09-18 15:30:40|3482.16|3473.46|3481.55|3472.85|3482.16|3473.46|3481.37|3472.67|29
1631979050000|2021-09-18 15:30:50|3481.56|3472.86|3481.36|3472.66|3481.56|3472.86|3481.24|3472.54|36
1631979060000|2021-09-18 15:31:00|3481.35|3472.65|3480.78|3472.08|3481.38|3472.68|3480.51|3471.81|29
1631979070000|2021-09-18 15:31:10|3480.77|3472.07|3480.71|3472.01|3480.79|3472.09|3480.41|3471.71|14
1631979080000|2021-09-18 15:31:20|3480.72|3472.02|3480.74|3472.04|3480.74|3472.04|3480.67|3471.97|23
1631979090000|2021-09-18 15:31:30|3480.75|3472.05|3481.53|3472.83|3482.03|3473.33|3480.75|3472.05|33
1631979100000|2021-09-18 15:31:40|3481.78|3473.08|3482.37|3473.67|3482.37|3473.67|3481.78|3473.08|30
1631979110000|2021-09-18 15:31:50|3482.36|3473.66|3482.44|3473.74|3482.49|3473.79|3482.32|3473.62|23
1631979120000|2021-09-18 15:32:00|3482.43|3473.73|3482.55|3473.85|3482.55|3473.85|3482.37|3473.67|14
1631979130000|2021-09-18 15:32:10|3482.48|3473.78|3482.36|3473.66|3482.49|3473.79|3482.18|3473.48|21
1631979140000|2021-09-18 15:32:20|3482.41|3473.71|3482.58|3473.88|3482.63|3473.93|3482.41|3473.71|22
1631979150000|2021-09-18 15:32:30|3482.55|3473.85|3482.32|3473.62|3482.64|3473.94|3482.32|3473.62|22
1631979160000|2021-09-18 15:32:40|3482.35|3473.65|3482.46|3473.76|3482.51|3473.81|3482.25|3473.55|31
1631979170000|2021-09-18 15:32:50|3482.43|3473.73|3482.82|3474.12|3482.83|3474.13|3482.4|3473.7|30
1631979180000|2021-09-18 15:33:00|3482.77|3474.07|3482.8|3474.1|3482.84|3474.14|3482.77|3474.07|27
1631979190000|2021-09-18 15:33:10|3482.79|3474.09|3482.81|3474.11|3482.85|3474.15|3482.79|3474.09|12
1631979200000|2021-09-18 15:33:20|3482.84|3474.14|3486.14|3477.44|3486.14|3477.44|3482.8|3474.1|27
1631979210000|2021-09-18 15:33:30|3486.16|3477.46|3487.07|3478.37|3487.11|3478.41|3486.12|3477.42|29
1631979220000|2021-09-18 15:33:40|3487.06|3478.36|3487.13|3478.43|3487.16|3478.46|3486.58|3477.88|29
1631979230000|2021-09-18 15:33:50|3487.18|3478.48|3488.08|3479.38|3488.11|3479.41|3487.11|3478.41|29
1631979240000|2021-09-18 15:34:00|3488.06|3479.36|3490.66|3481.96|3490.76|3482.06|3488.06|3479.36|37
1631979250000|2021-09-18 15:34:10|3490.67|3481.97|3490.44|3481.74|3490.69|3481.99|3490.24|3481.54|25
1631979260000|2021-09-18 15:34:20|3490.42|3481.72|3490.44|3481.74|3490.44|3481.74|3490.4|3481.7|7
1631979270000|2021-09-18 15:34:30|3490.45|3481.75|3490.63|3481.93|3490.76|3482.06|3490.41|3481.71|17
1631979280000|2021-09-18 15:34:40|3490.74|3482.04|3490.92|3482.22|3491.02|3482.32|3490.74|3482.04|31
1631979290000|2021-09-18 15:34:50|3490.91|3482.21|3490.97|3482.27|3490.97|3482.27|3490.75|3482.05|27
1631979300000|2021-09-18 15:35:00|3490.98|3482.28|3491.03|3482.33|3491.03|3482.33|3490.88|3482.18|25
1631979310000|2021-09-18 15:35:10|3491.02|3482.32|3490.37|3481.67|3491.07|3482.37|3490.37|3481.67|29
1631979320000|2021-09-18 15:35:20|3490.33|3481.63|3489.3|3480.6|3490.33|3481.63|3489.3|3480.6|32
1631979330000|2021-09-18 15:35:30|3489.35|3480.65|3488.66|3479.96|3489.35|3480.65|3488.66|3479.96|26
1631979340000|2021-09-18 15:35:40|3488.68|3479.98|3489.98|3481.28|3489.98|3481.28|3488.68|3479.98|25
1631979350000|2021-09-18 15:35:50|3490.01|3481.31|3489.73|3481.03|3490.01|3481.31|3489.65|3480.95|27
1631979360000|2021-09-18 15:36:00|3489.77|3481.07|3490.66|3481.96|3490.66|3481.96|3489.68|3480.98|27
1631979370000|2021-09-18 15:36:10|3490.59|3481.89|3490.87|3482.17|3490.92|3482.22|3490.59|3481.89|10
1631979380000|2021-09-18 15:36:20|3490.8|3482.1|3489.85|3481.15|3490.8|3482.1|3489.82|3481.12|32
1631979390000|2021-09-18 15:36:30|3489.8|3481.1|3489.98|3481.28|3489.98|3481.28|3489.61|3480.91|38
1631979400000|2021-09-18 15:36:40|3489.94|3481.24|3489.75|3481.05|3490.02|3481.32|3489.7|3481|33
1631979410000|2021-09-18 15:36:50|3489.73|3481.03|3489.87|3481.17|3489.93|3481.23|3489.73|3481.03|31
1631979420000|2021-09-18 15:37:00|3489.83|3481.13|3489.77|3481.07|3489.88|3481.18|3489.72|3481.02|29
1631979430000|2021-09-18 15:37:10|3489.8|3481.1|3489.05|3480.35|3489.8|3481.1|3488.95|3480.25|20
1631979440000|2021-09-18 15:37:20|3489.01|3480.31|3488.83|3480.13|3489.01|3480.31|3488.74|3480.04|23
1631979450000|2021-09-18 15:37:30|3488.86|3480.16|3489.14|3480.44|3489.14|3480.44|3488.79|3480.09|24
1631979460000|2021-09-18 15:37:40|3489.36|3480.66|3489.74|3481.04|3489.9|3481.2|3489.36|3480.66|24
1631979470000|2021-09-18 15:37:50|3489.73|3481.03|3489.18|3480.48|3489.8|3481.1|3489.12|3480.42|30
1631979480000|2021-09-18 15:38:00|3489.02|3480.32|3488.95|3480.25|3489.02|3480.32|3488.92|3480.22|11
1631979490000|2021-09-18 15:38:10|3488.96|3480.26|3489.1|3480.4|3489.1|3480.4|3488.95|3480.25|5
1631979500000|2021-09-18 15:38:20|3489.16|3480.46|3490.34|3481.64|3490.34|3481.64|3489.07|3480.37|22
1631979510000|2021-09-18 15:38:30|3490.23|3481.53|3489.4|3480.7|3490.31|3481.61|3489.31|3480.61|28
1631979520000|2021-09-18 15:38:40|3489.39|3480.69|3489.77|3481.07|3489.83|3481.13|3489.34|3480.64|28
1631979530000|2021-09-18 15:38:50|3489.78|3481.08|3490.13|3481.43|3490.42|3481.72|3489.65|3480.95|28
1631979540000|2021-09-18 15:39:00|3490.18|3481.48|3490.08|3481.38|3490.21|3481.51|3490.01|3481.31|25
1631979550000|2021-09-18 15:39:10|3490.06|3481.36|3489.75|3481.05|3490.16|3481.46|3489.75|3481.05|33
1631979560000|2021-09-18 15:39:20|3489.83|3481.13|3488.93|3480.23|3489.84|3481.14|3488.93|3480.23|32
1631979570000|2021-09-18 15:39:30|3488.94|3480.24|3488.73|3480.03|3489.38|3480.68|3488.59|3479.89|29
1631979580000|2021-09-18 15:39:40|3488.74|3480.04|3488.84|3480.14|3488.85|3480.15|3488.63|3479.93|31
1631979590000|2021-09-18 15:39:50|3488.85|3480.15|3488.62|3479.92|3488.85|3480.15|3488.61|3479.91|34
1631979600000|2021-09-18 15:40:00|3488.61|3479.91|3488.38|3479.68|3489.32|3480.62|3488.34|3479.64|31
1631979610000|2021-09-18 15:40:10|3488.44|3479.74|3488.59|3479.89|3488.59|3479.89|3488.42|3479.72|28
1631979620000|2021-09-18 15:40:20|3488.33|3479.63|3488.22|3479.52|3488.33|3479.63|3488.22|3479.52|18
1631979630000|2021-09-18 15:40:30|3488.24|3479.54|3488.06|3479.36|3488.24|3479.54|3488.03|3479.33|17
1631979640000|2021-09-18 15:40:40|3488.07|3479.37|3486.95|3478.25|3488.07|3479.37|3486.83|3478.13|35
1631979650000|2021-09-18 15:40:50|3486.97|3478.27|3486.54|3477.84|3486.97|3478.27|3486.38|3477.68|21
1631979660000|2021-09-18 15:41:00|3486.58|3477.88|3486.51|3477.81|3486.59|3477.89|3486.44|3477.74|29
1631979670000|2021-09-18 15:41:10|3486.5|3477.8|3484.87|3476.17|3486.51|3477.81|3484.85|3476.15|28
1631979680000|2021-09-18 15:41:20|3484.88|3476.18|3483.93|3475.23|3484.88|3476.18|3483.89|3475.19|36
1631979690000|2021-09-18 15:41:30|3483.85|3475.15|3482.42|3473.72|3483.91|3475.21|3482.36|3473.66|32
1631979700000|2021-09-18 15:41:40|3482.4|3473.7|3482.13|3473.43|3482.4|3473.7|3482.11|3473.41|33
1631979710000|2021-09-18 15:41:50|3482.14|3473.44|3481.82|3473.12|3482.14|3473.44|3481.79|3473.09|29
1631979720000|2021-09-18 15:42:00|3481.81|3473.11|3482.35|3473.65|3482.4|3473.7|3481.15|3472.45|23
1631979730000|2021-09-18 15:42:10|3482.33|3473.63|3482.48|3473.78|3482.57|3473.87|3482.2|3473.5|31
1631979740000|2021-09-18 15:42:20|3482.38|3473.68|3482.36|3473.66|3482.48|3473.78|3482.27|3473.57|26
1631979750000|2021-09-18 15:42:30|3482.35|3473.65|3481.26|3472.56|3482.35|3473.65|3481.18|3472.48|32
1631979760000|2021-09-18 15:42:40|3481.5|3472.8|3481.31|3472.61|3481.75|3473.05|3481.31|3472.61|35
1631979770000|2021-09-18 15:42:50|3481.16|3472.46|3480.13|3471.43|3481.16|3472.46|3480.11|3471.41|26
1631979780000|2021-09-18 15:43:00|3480.11|3471.41|3480.08|3471.38|3480.13|3471.43|3480.01|3471.31|12
1631979790000|2021-09-18 15:43:10|3480.04|3471.34|3479.64|3470.94|3480.04|3471.34|3479.63|3470.93|14
1631979800000|2021-09-18 15:43:20|3479.67|3470.97|3479.2|3470.5|3479.69|3470.99|3479.2|3470.5|19
1631979810000|2021-09-18 15:43:30|3478.95|3470.25|3477.67|3468.97|3478.95|3470.25|3477.67|3468.97|30
1631979820000|2021-09-18 15:43:40|3477.64|3468.94|3475.83|3467.13|3477.77|3469.07|3475.83|3467.13|38
1631979830000|2021-09-18 15:43:50|3475.94|3467.24|3475.01|3466.31|3476.09|3467.39|3474.98|3466.28|38
1631979840000|2021-09-18 15:44:00|3474.98|3466.28|3474.16|3465.46|3474.98|3466.28|3473.86|3465.16|33
1631979850000|2021-09-18 15:44:10|3474.15|3465.45|3472.45|3463.75|3474.16|3465.46|3471.79|3463.09|39
1631979860000|2021-09-18 15:44:20|3472.49|3463.79|3476.26|3467.56|3476.26|3467.56|3472.49|3463.79|36
1631979870000|2021-09-18 15:44:30|3476.42|3467.72|3477.98|3469.28|3478.12|3469.42|3476.42|3467.72|37
1631979880000|2021-09-18 15:44:40|3477.94|3469.24|3476.6|3467.9|3477.94|3469.24|3476.37|3467.67|37
1631979890000|2021-09-18 15:44:50|3476.58|3467.88|3476.78|3468.08|3477.01|3468.31|3476.56|3467.86|28
1631979900000|2021-09-18 15:45:00|3476.77|3468.07|3474.34|3465.64|3476.85|3468.15|3474.24|3465.54|37
1631979910000|2021-09-18 15:45:10|3474.23|3465.53|3472.12|3463.42|3474.24|3465.54|3471.85|3463.15|34
1631979920000|2021-09-18 15:45:20|3472.04|3463.34|3471.51|3462.81|3472.04|3463.34|3471.49|3462.79|22
1631979930000|2021-09-18 15:45:30|3471.5|3462.8|3470.23|3461.53|3471.5|3462.8|3470.05|3461.35|33
1631979940000|2021-09-18 15:45:40|3470.2|3461.5|3470.59|3461.89|3470.67|3461.97|3470.12|3461.42|34
1631979950000|2021-09-18 15:45:50|3470.73|3462.03|3470.44|3461.74|3470.89|3462.19|3470.41|3461.71|35
1631979960000|2021-09-18 15:46:00|3470.56|3461.86|3470.21|3461.51|3470.56|3461.86|3469.73|3461.03|34
1631979970000|2021-09-18 15:46:10|3470.32|3461.62|3472.92|3464.22|3473.02|3464.32|3470.2|3461.5|36
1631979980000|2021-09-18 15:46:20|3472.93|3464.23|3473.02|3464.32|3473.41|3464.71|3472.89|3464.19|37
1631979990000|2021-09-18 15:46:30|3473.03|3464.33|3473.89|3465.19|3473.89|3465.19|3473|3464.3|34
1631980000000|2021-09-18 15:46:40|3474.31|3465.61|3474.35|3465.65|3474.57|3465.87|3474.12|3465.42|32
1631980010000|2021-09-18 15:46:50|3474.33|3465.63|3474.08|3465.38|3474.35|3465.65|3473.92|3465.22|34
1631980020000|2021-09-18 15:47:00|3474.13|3465.43|3475.24|3466.54|3475.28|3466.58|3474.07|3465.37|30
1631980030000|2021-09-18 15:47:10|3474.79|3466.09|3474.45|3465.75|3474.79|3466.09|3473.55|3464.85|26
1631980040000|2021-09-18 15:47:20|3474.37|3465.67|3474.59|3465.89|3474.59|3465.89|3474.37|3465.67|27
1631980050000|2021-09-18 15:47:30|3474.5|3465.8|3474.59|3465.89|3474.6|3465.9|3474.34|3465.64|24
1631980060000|2021-09-18 15:47:40|3474.52|3465.82|3475.09|3466.39|3475.15|3466.45|3474.52|3465.82|17
1631980070000|2021-09-18 15:47:50|3475.06|3466.36|3476|3467.3|3476.38|3467.68|3475.03|3466.33|28
1631980080000|2021-09-18 15:48:00|3476.01|3467.31|3476.41|3467.71|3476.77|3468.07|3475.97|3467.27|35
1631980090000|2021-09-18 15:48:10|3476.72|3468.02|3477.19|3468.49|3477.32|3468.62|3476.72|3468.02|24
1631980100000|2021-09-18 15:48:20|3477.22|3468.52|3476.28|3467.58|3477.37|3468.67|3476.28|3467.58|27
1631980110000|2021-09-18 15:48:30|3475.82|3467.12|3475.61|3466.91|3475.86|3467.16|3475.45|3466.75|33
1631980120000|2021-09-18 15:48:40|3475.6|3466.9|3477.34|3468.64|3477.35|3468.65|3475.59|3466.89|30
1631980130000|2021-09-18 15:48:50|3477.3|3468.6|3475.9|3467.2|3477.3|3468.6|3475.88|3467.18|29
1631980140000|2021-09-18 15:49:00|3475.92|3467.22|3475.91|3467.21|3475.96|3467.26|3475.87|3467.17|32
1631980150000|2021-09-18 15:49:10|3475.9|3467.2|3475.97|3467.27|3476.2|3467.5|3475.87|3467.17|23
1631980160000|2021-09-18 15:49:20|3476.03|3467.33|3476.63|3467.93|3477.01|3468.31|3475.95|3467.25|27
1631980170000|2021-09-18 15:49:30|3476.62|3467.92|3476.41|3467.71|3476.62|3467.92|3476.35|3467.65|26
1631980180000|2021-09-18 15:49:40|3476.44|3467.74|3477|3468.3|3477|3468.3|3476.4|3467.7|22
1631980190000|2021-09-18 15:49:50|3477.07|3468.37|3477.58|3468.88|3477.58|3468.88|3477.07|3468.37|19
1631980200000|2021-09-18 15:50:00|3477.59|3468.89|3477.84|3469.14|3478.03|3469.33|3477.59|3468.89|32
1631980210000|2021-09-18 15:50:10|3477.86|3469.16|3478.08|3469.38|3478.08|3469.38|3477.67|3468.97|24
1631980220000|2021-09-18 15:50:20|3478.16|3469.46|3478.72|3470.02|3478.9|3470.2|3478.01|3469.31|31
1631980230000|2021-09-18 15:50:30|3478.76|3470.06|3478.97|3470.27|3479|3470.3|3478.36|3469.66|31
1631980240000|2021-09-18 15:50:40|3478.98|3470.28|3478.89|3470.19|3479.01|3470.31|3478.89|3470.19|19
1631980250000|2021-09-18 15:50:50|3478.91|3470.21|3478.27|3469.57|3479.05|3470.35|3478.27|3469.57|22
1631980260000|2021-09-18 15:51:00|3478.26|3469.56|3479.09|3470.39|3479.09|3470.39|3476.88|3468.18|37
1631980270000|2021-09-18 15:51:10|3479.51|3470.81|3481.17|3472.47|3481.46|3472.76|3479.51|3470.81|30
1631980280000|2021-09-18 15:51:20|3481.13|3472.43|3480.34|3471.64|3481.89|3473.19|3480.19|3471.49|37
1631980290000|2021-09-18 15:51:30|3480.37|3471.67|3480.26|3471.56|3480.37|3471.67|3479.94|3471.24|35
1631980300000|2021-09-18 15:51:40|3480.23|3471.53|3479.53|3470.83|3480.28|3471.58|3479.42|3470.72|33
1631980310000|2021-09-18 15:51:50|3479.56|3470.86|3479.34|3470.64|3479.56|3470.86|3479.3|3470.6|27
1631980320000|2021-09-18 15:52:00|3479.31|3470.61|3478.33|3469.63|3479.37|3470.67|3478.23|3469.53|31
1631980330000|2021-09-18 15:52:10|3478.3|3469.6|3478.36|3469.66|3478.41|3469.71|3478.27|3469.57|21
1631980340000|2021-09-18 15:52:20|3478.33|3469.63|3477.28|3468.58|3478.4|3469.7|3477.23|3468.53|28
1631980350000|2021-09-18 15:52:30|3477.3|3468.6|3477.15|3468.45|3477.38|3468.68|3477.15|3468.45|27
1631980360000|2021-09-18 15:52:40|3477.13|3468.43|3476.11|3467.41|3477.19|3468.49|3476.11|3467.41|31
1631980370000|2021-09-18 15:52:50|3476.06|3467.36|3476.09|3467.39|3476.27|3467.57|3476.06|3467.36|15
1631980380000|2021-09-18 15:53:00|3476.14|3467.44|3476.55|3467.85|3477.34|3468.64|3475.89|3467.19|38
1631980390000|2021-09-18 15:53:10|3475.4|3466.7|3472.45|3463.75|3475.4|3466.7|3472.19|3463.49|39
1631980400000|2021-09-18 15:53:20|3472.53|3463.83|3473.68|3464.98|3473.78|3465.08|3472.53|3463.83|36
1631980410000|2021-09-18 15:53:30|3473.6|3464.9|3473.82|3465.12|3473.92|3465.22|3473.53|3464.83|34
1631980420000|2021-09-18 15:53:40|3473.84|3465.14|3470.58|3461.88|3473.84|3465.14|3470.57|3461.87|31
1631980430000|2021-09-18 15:53:50|3470.86|3462.16|3469.92|3461.22|3472.96|3464.26|3469.92|3461.22|38
1631980440000|2021-09-18 15:54:00|3469.97|3461.27|3470.79|3462.09|3470.99|3462.29|3469.79|3461.09|39
1631980450000|2021-09-18 15:54:10|3470.78|3462.08|3470.18|3461.48|3472.3|3463.6|3469.5|3460.8|40
1631980460000|2021-09-18 15:54:20|3469.96|3461.26|3471.91|3463.21|3472.6|3463.9|3469.86|3461.16|40
1631980470000|2021-09-18 15:54:30|3471.65|3462.95|3471.45|3462.75|3472.76|3464.06|3471.42|3462.72|38
1631980480000|2021-09-18 15:54:40|3471.47|3462.77|3471.35|3462.65|3471.47|3462.77|3470.91|3462.21|31
1631980490000|2021-09-18 15:54:50|3471.62|3462.92|3472.1|3463.4|3472.93|3464.23|3471.62|3462.92|29
1631980500000|2021-09-18 15:55:00|3472.19|3463.49|3471.33|3462.63|3472.2|3463.5|3471.21|3462.51|28
1631980510000|2021-09-18 15:55:10|3471.46|3462.76|3472.96|3464.26|3473.19|3464.49|3471.46|3462.76|31
1631980520000|2021-09-18 15:55:20|3472.93|3464.23|3472.8|3464.1|3473.77|3465.07|3472.8|3464.1|37
1631980530000|2021-09-18 15:55:30|3472.87|3464.17|3473.27|3464.57|3473.31|3464.61|3472.52|3463.82|25
1631980540000|2021-09-18 15:55:40|3473.14|3464.44|3471.76|3463.06|3473.14|3464.44|3471.73|3463.03|27
1631980550000|2021-09-18 15:55:50|3471.73|3463.03|3470.7|3462|3471.77|3463.07|3470.67|3461.97|26
1631980560000|2021-09-18 15:56:00|3470.71|3462.01|3470.89|3462.19|3470.91|3462.21|3470.6|3461.9|31
1631980570000|2021-09-18 15:56:10|3470.88|3462.18|3470.95|3462.25|3471|3462.3|3470.84|3462.14|30
1631980580000|2021-09-18 15:56:20|3470.97|3462.27|3471.1|3462.4|3471.15|3462.45|3470.88|3462.18|24
1631980590000|2021-09-18 15:56:30|3471.06|3462.36|3470.99|3462.29|3471.18|3462.48|3470.83|3462.13|26
1631980600000|2021-09-18 15:56:40|3470.98|3462.28|3471|3462.3|3471.05|3462.35|3470.9|3462.2|18
1631980610000|2021-09-18 15:56:50|3471.01|3462.31|3471.05|3462.35|3471.18|3462.48|3471|3462.3|25
1631980620000|2021-09-18 15:57:00|3471.06|3462.36|3470.73|3462.03|3471.09|3462.39|3470.73|3462.03|22
1631980630000|2021-09-18 15:57:10|3470.43|3461.73|3469.27|3460.57|3470.43|3461.73|3469.25|3460.55|32
1631980640000|2021-09-18 15:57:20|3469.26|3460.56|3469.82|3461.12|3469.86|3461.16|3468.94|3460.24|35
1631980650000|2021-09-18 15:57:30|3469.81|3461.11|3470.41|3461.71|3470.41|3461.71|3469.25|3460.55|29
1631980660000|2021-09-18 15:57:40|3470.57|3461.87|3471.64|3462.94|3471.67|3462.97|3470.57|3461.87|30
1631980670000|2021-09-18 15:57:50|3471.67|3462.97|3472.83|3464.13|3472.84|3464.14|3471.65|3462.95|30
1631980680000|2021-09-18 15:58:00|3472.82|3464.12|3472.88|3464.18|3472.98|3464.28|3472.77|3464.07|29
1631980690000|2021-09-18 15:58:10|3472.9|3464.2|3473.51|3464.81|3473.51|3464.81|3472.9|3464.2|21
1631980700000|2021-09-18 15:58:20|3473.56|3464.86|3473.99|3465.29|3474.22|3465.52|3473.56|3464.86|32
1631980710000|2021-09-18 15:58:30|3473.96|3465.26|3474.09|3465.39|3474.09|3465.39|3473.95|3465.25|21
1631980720000|2021-09-18 15:58:40|3474.05|3465.35|3473.99|3465.29|3474.06|3465.36|3473.9|3465.2|28
1631980730000|2021-09-18 15:58:50|3473.97|3465.27|3476.32|3467.62|3476.74|3468.04|3473.95|3465.25|22
1631980740000|2021-09-18 15:59:00|3476.33|3467.63|3476.94|3468.24|3477.05|3468.35|3476.33|3467.63|35
1631980750000|2021-09-18 15:59:10|3476.9|3468.2|3477.94|3469.24|3477.94|3469.24|3476.83|3468.13|28
1631980760000|2021-09-18 15:59:20|3478.07|3469.37|3478.64|3469.94|3478.64|3469.94|3478.07|3469.37|30
1631980770000|2021-09-18 15:59:30|3478.63|3469.93|3478.86|3470.16|3478.93|3470.23|3478.58|3469.88|22
1631980780000|2021-09-18 15:59:40|3478.85|3470.15|3478.53|3469.83|3478.91|3470.21|3478.51|3469.81|33
1631980790000|2021-09-18 15:59:50|3478.56|3469.86|3478.8|3470.1|3478.8|3470.1|3478.13|3469.43|30
1631980800000|2021-09-18 16:00:00|3478.97|3470.27|3479.56|3470.86|3479.56|3470.86|3478.84|3470.14|26
1631980810000|2021-09-18 16:00:10|3479.55|3470.85|3481.38|3472.68|3481.38|3472.68|3479.55|3470.85|35
1631980820000|2021-09-18 16:00:20|3481.43|3472.73|3480.7|3472|3481.59|3472.89|3480.7|3472|29
1631980830000|2021-09-18 16:00:30|3480.73|3472.03|3481.29|3472.59|3481.43|3472.73|3480.68|3471.98|32
1631980840000|2021-09-18 16:00:40|3481.3|3472.6|3480|3471.3|3482.28|3473.58|3479.94|3471.24|31
1631980850000|2021-09-18 16:00:50|3479.97|3471.27|3478.9|3470.2|3480.11|3471.41|3478.9|3470.2|34
1631980860000|2021-09-18 16:01:00|3478.88|3470.18|3478.95|3470.25|3478.95|3470.25|3478.79|3470.09|17
1631980870000|2021-09-18 16:01:10|3478.94|3470.24|3476.17|3467.47|3479.01|3470.31|3476.09|3467.39|31
1631980880000|2021-09-18 16:01:20|3475.92|3467.22|3476.52|3467.82|3476.84|3468.14|3475.92|3467.22|34
1631980890000|2021-09-18 16:01:30|3476.53|3467.83|3476.53|3467.83|3476.64|3467.94|3476.32|3467.62|36
1631980900000|2021-09-18 16:01:40|3476.58|3467.88|3476.5|3467.8|3476.7|3468|3476.49|3467.79|20
1631980910000|2021-09-18 16:01:50|3476.49|3467.79|3478.05|3469.35|3478.64|3469.94|3476.48|3467.78|33
1631980920000|2021-09-18 16:02:00|3477.87|3469.17|3475.52|3466.82|3477.87|3469.17|3475.49|3466.79|37
1631980930000|2021-09-18 16:02:10|3475.56|3466.86|3475.67|3466.97|3476.58|3467.88|3475.56|3466.86|37
1631980940000|2021-09-18 16:02:20|3475.61|3466.91|3477.47|3468.77|3477.47|3468.77|3475.58|3466.88|33
1631980950000|2021-09-18 16:02:30|3477.51|3468.81|3481.33|3472.63|3481.34|3472.64|3477.5|3468.8|37
1631980960000|2021-09-18 16:02:40|3481.44|3472.74|3483.5|3474.8|3483.52|3474.82|3481.44|3472.74|33
1631980970000|2021-09-18 16:02:50|3483.52|3474.82|3484.25|3475.55|3484.27|3475.57|3483.52|3474.82|33
1631980980000|2021-09-18 16:03:00|3484.29|3475.59|3489.23|3480.53|3491.17|3482.47|3484.2|3475.5|35
1631980990000|2021-09-18 16:03:10|3489.1|3480.4|3490.1|3481.4|3490.1|3481.4|3487.85|3479.15|39
1631981000000|2021-09-18 16:03:20|3490.08|3481.38|3493.96|3485.26|3494.27|3485.57|3490.08|3481.38|39
1631981010000|2021-09-18 16:03:30|3493.77|3485.07|3491.07|3482.37|3493.9|3485.2|3491.07|3482.37|40
1631981020000|2021-09-18 16:03:40|3491.09|3482.39|3487.81|3479.11|3491.22|3482.52|3487.81|3479.11|36
1631981030000|2021-09-18 16:03:50|3487.79|3479.09|3487.78|3479.08|3489.34|3480.64|3487.78|3479.08|37
1631981040000|2021-09-18 16:04:00|3487.6|3478.9|3487.03|3478.33|3487.6|3478.9|3486.36|3477.66|36
1631981050000|2021-09-18 16:04:10|3487.01|3478.31|3487.38|3478.68|3487.38|3478.68|3487|3478.3|32
1631981060000|2021-09-18 16:04:20|3487.48|3478.78|3488.01|3479.31|3488.48|3479.78|3487.48|3478.78|34
1631981070000|2021-09-18 16:04:30|3488.02|3479.32|3487.88|3479.18|3488.15|3479.45|3487.85|3479.15|25
1631981080000|2021-09-18 16:04:40|3487.89|3479.19|3487.46|3478.76|3487.92|3479.22|3487.34|3478.64|29
1631981090000|2021-09-18 16:04:50|3487.54|3478.84|3487.72|3479.02|3487.72|3479.02|3487.45|3478.75|24
1631981100000|2021-09-18 16:05:00|3487.73|3479.03|3488.87|3480.17|3489.73|3481.03|3487.63|3478.93|38
1631981110000|2021-09-18 16:05:10|3488.86|3480.16|3489.2|3480.5|3489.73|3481.03|3488.85|3480.15|25
1631981120000|2021-09-18 16:05:20|3489.32|3480.62|3489.18|3480.48|3489.34|3480.64|3489.14|3480.44|28
1631981130000|2021-09-18 16:05:30|3489.26|3480.56|3487.98|3479.28|3489.37|3480.67|3487.98|3479.28|28
1631981140000|2021-09-18 16:05:40|3487.38|3478.68|3486.57|3477.87|3487.38|3478.68|3486.3|3477.6|36
1631981150000|2021-09-18 16:05:50|3486.58|3477.88|3487.55|3478.85|3487.55|3478.85|3486.58|3477.88|35
1631981160000|2021-09-18 16:06:00|3487.54|3478.84|3484.86|3476.16|3487.54|3478.84|3484.76|3476.06|25
1631981170000|2021-09-18 16:06:10|3484.83|3476.13|3485.4|3476.7|3485.4|3476.7|3484.7|3476|20
1631981180000|2021-09-18 16:06:20|3485.39|3476.69|3484.79|3476.09|3485.39|3476.69|3484.79|3476.09|13
1631981190000|2021-09-18 16:06:30|3484.8|3476.1|3484.8|3476.1|3484.93|3476.23|3484.37|3475.67|29
1631981200000|2021-09-18 16:06:40|3484.83|3476.13|3485.28|3476.58|3485.28|3476.58|3484.72|3476.02|27
1631981210000|2021-09-18 16:06:50|3485.24|3476.54|3485.1|3476.4|3485.25|3476.55|3485.05|3476.35|28
1631981220000|2021-09-18 16:07:00|3485.12|3476.42|3484.6|3475.9|3485.12|3476.42|3484.52|3475.82|19
1631981230000|2021-09-18 16:07:10|3484.52|3475.82|3487.21|3478.51|3487.21|3478.51|3484.52|3475.82|33
1631981240000|2021-09-18 16:07:20|3487.32|3478.62|3488.17|3479.47|3488.24|3479.54|3487.32|3478.62|28
1631981250000|2021-09-18 16:07:30|3488.19|3479.49|3485.59|3476.89|3488.29|3479.59|3485.55|3476.85|34
1631981260000|2021-09-18 16:07:40|3485.62|3476.92|3485.27|3476.57|3486|3477.3|3485.14|3476.44|35
1631981270000|2021-09-18 16:07:50|3485.26|3476.56|3485.47|3476.77|3485.47|3476.77|3485.19|3476.49|22
1631981280000|2021-09-18 16:08:00|3485.52|3476.82|3484.89|3476.19|3485.56|3476.86|3484.81|3476.11|25
1631981290000|2021-09-18 16:08:10|3484.91|3476.21|3484.09|3475.39|3484.91|3476.21|3484.05|3475.35|28
1631981300000|2021-09-18 16:08:20|3484.14|3475.44|3484.32|3475.62|3484.45|3475.75|3484.14|3475.44|29
1631981310000|2021-09-18 16:08:30|3484.33|3475.63|3484.37|3475.67|3484.38|3475.68|3484.31|3475.61|21
1631981320000|2021-09-18 16:08:40|3484.38|3475.68|3484.06|3475.36|3484.41|3475.71|3484|3475.3|22
1631981330000|2021-09-18 16:08:50|3484.13|3475.43|3484.13|3475.43|3484.18|3475.48|3483.89|3475.19|24
1631981340000|2021-09-18 16:09:00|3484.12|3475.42|3480.03|3471.33|3484.16|3475.46|3480.03|3471.33|38
1631981350000|2021-09-18 16:09:10|3480.02|3471.32|3478.42|3469.72|3480.16|3471.46|3478.37|3469.67|34
1631981360000|2021-09-18 16:09:20|3478.25|3469.55|3477.26|3468.56|3478.31|3469.61|3476.42|3467.72|40
1631981370000|2021-09-18 16:09:30|3477.25|3468.55|3475.88|3467.18|3477.25|3468.55|3475.69|3466.99|37
1631981380000|2021-09-18 16:09:40|3476.22|3467.52|3476.74|3468.04|3476.75|3468.05|3475.78|3467.08|33
1631981390000|2021-09-18 16:09:50|3476.67|3467.97|3476.83|3468.13|3476.86|3468.16|3476.1|3467.4|37
1631981400000|2021-09-18 16:10:00|3476.8|3468.1|3474.56|3465.86|3476.8|3468.1|3474.15|3465.45|36
1631981410000|2021-09-18 16:10:10|3474.34|3465.64|3474.41|3465.71|3475.08|3466.38|3474.3|3465.6|38
1631981420000|2021-09-18 16:10:20|3474.37|3465.67|3473.24|3464.54|3474.52|3465.82|3473.24|3464.54|37
1631981430000|2021-09-18 16:10:30|3473.2|3464.5|3473.43|3464.73|3473.43|3464.73|3472.78|3464.08|32
1631981440000|2021-09-18 16:10:40|3473.42|3464.72|3472.75|3464.05|3473.46|3464.76|3472.62|3463.92|29
1631981450000|2021-09-18 16:10:50|3472.76|3464.06|3474.8|3466.1|3474.86|3466.16|3472.66|3463.96|30
1631981460000|2021-09-18 16:11:00|3474.81|3466.11|3474.92|3466.22|3474.96|3466.26|3474.73|3466.03|23
1631981470000|2021-09-18 16:11:10|3474.96|3466.26|3474.87|3466.17|3475.01|3466.31|3474.78|3466.08|25
1631981480000|2021-09-18 16:11:20|3474.9|3466.2|3474.91|3466.21|3474.94|3466.24|3474.69|3465.99|27
1631981490000|2021-09-18 16:11:30|3474.97|3466.27|3475.03|3466.33|3475.03|3466.33|3474.79|3466.09|31
1631981500000|2021-09-18 16:11:40|3475|3466.3|3475.77|3467.07|3475.8|3467.1|3475|3466.3|27
1631981510000|2021-09-18 16:11:50|3475.75|3467.05|3476.57|3467.87|3476.57|3467.87|3475.3|3466.6|31
1631981520000|2021-09-18 16:12:00|3476.36|3467.66|3475.69|3466.99|3476.36|3467.66|3475.13|3466.43|34
1631981530000|2021-09-18 16:12:10|3475.71|3467.01|3477.72|3469.02|3477.82|3469.12|3475.71|3467.01|27
1631981540000|2021-09-18 16:12:20|3477.86|3469.16|3479.73|3471.03|3479.73|3471.03|3477.86|3469.16|32
1631981550000|2021-09-18 16:12:30|3479.8|3471.1|3479.55|3470.85|3479.96|3471.26|3479.5|3470.8|34
1631981560000|2021-09-18 16:12:40|3479.51|3470.81|3479.63|3470.93|3479.63|3470.93|3479.51|3470.81|19
1631981570000|2021-09-18 16:12:50|3479.61|3470.91|3479.62|3470.92|3479.74|3471.04|3479.61|3470.91|27
1631981580000|2021-09-18 16:13:00|3479.59|3470.89|3479.35|3470.65|3479.92|3471.22|3477.84|3469.14|34
1631981590000|2021-09-18 16:13:10|3479.39|3470.69|3479.81|3471.11|3479.86|3471.16|3479.39|3470.69|29
1631981600000|2021-09-18 16:13:20|3479.78|3471.08|3478.69|3469.99|3479.78|3471.08|3478.69|3469.99|27
1631981610000|2021-09-18 16:13:30|3478.6|3469.9|3478.91|3470.21|3478.91|3470.21|3478.44|3469.74|32
1631981620000|2021-09-18 16:13:40|3478.9|3470.2|3479.58|3470.88|3479.77|3471.07|3478.9|3470.2|25
1631981630000|2021-09-18 16:13:50|3479.55|3470.85|3479.77|3471.07|3479.77|3471.07|3478.74|3470.04|35
1631981640000|2021-09-18 16:14:00|3479.75|3471.05|3479.79|3471.09|3479.81|3471.11|3479.63|3470.93|25
1631981650000|2021-09-18 16:14:10|3479.78|3471.08|3477.27|3468.57|3479.78|3471.08|3477.24|3468.54|34
1631981660000|2021-09-18 16:14:20|3477.28|3468.58|3476.94|3468.24|3477.28|3468.58|3476.65|3467.95|36
1631981670000|2021-09-18 16:14:30|3476.92|3468.22|3477.79|3469.09|3478.01|3469.31|3476.8|3468.1|33
1631981680000|2021-09-18 16:14:40|3477.86|3469.16|3477.56|3468.86|3478|3469.3|3477.56|3468.86|27
1631981690000|2021-09-18 16:14:50|3477.59|3468.89|3476.95|3468.25|3477.64|3468.94|3476.95|3468.25|30
1631981700000|2021-09-18 16:15:00|3476.94|3468.24|3475.93|3467.23|3477.04|3468.34|3475.88|3467.18|26
1631981710000|2021-09-18 16:15:10|3475.92|3467.22|3475.72|3467.02|3475.92|3467.22|3475.72|3467.02|12
1631981720000|2021-09-18 16:15:20|3475.7|3467|3475.76|3467.06|3475.98|3467.28|3475.7|3467|22
1631981730000|2021-09-18 16:15:30|3475.82|3467.12|3475.82|3467.12|3475.94|3467.24|3475.75|3467.05|28
1631981740000|2021-09-18 16:15:40|3475.83|3467.13|3475.8|3467.1|3475.84|3467.14|3475.71|3467.01|19
1631981750000|2021-09-18 16:15:50|3475.85|3467.15|3475.81|3467.11|3475.89|3467.19|3475.81|3467.11|12
1631981760000|2021-09-18 16:16:00|3475.77|3467.07|3474.27|3465.57|3475.77|3467.07|3473.92|3465.22|30
1631981770000|2021-09-18 16:16:10|3474.29|3465.59|3475.36|3466.66|3475.36|3466.66|3474.27|3465.57|25
1631981780000|2021-09-18 16:16:20|3475.33|3466.63|3474.98|3466.28|3475.54|3466.84|3474.98|3466.28|24
1631981790000|2021-09-18 16:16:30|3474.95|3466.25|3475.03|3466.33|3475.15|3466.45|3474.91|3466.21|26
1631981800000|2021-09-18 16:16:40|3475.01|3466.31|3474.74|3466.04|3475.03|3466.33|3474.35|3465.65|27
1631981810000|2021-09-18 16:16:50|3474.88|3466.18|3473.13|3464.43|3474.91|3466.21|3473.13|3464.43|25
1631981820000|2021-09-18 16:17:00|3473.11|3464.41|3473.2|3464.5|3473.27|3464.57|3472.39|3463.69|33
1631981830000|2021-09-18 16:17:10|3473.19|3464.49|3473.16|3464.46|3474.21|3465.51|3473.12|3464.42|33
1631981840000|2021-09-18 16:17:20|3473.09|3464.39|3471.68|3462.98|3473.09|3464.39|3471.61|3462.91|33
1631981850000|2021-09-18 16:17:30|3471.69|3462.99|3471.78|3463.08|3472.49|3463.79|3471.64|3462.94|32
1631981860000|2021-09-18 16:17:40|3471.73|3463.03|3472.68|3463.98|3472.87|3464.17|3471.68|3462.98|32
1631981870000|2021-09-18 16:17:50|3472.66|3463.96|3472.56|3463.86|3472.68|3463.98|3472.53|3463.83|23
1631981880000|2021-09-18 16:18:00|3472.59|3463.89|3471.59|3462.89|3472.6|3463.9|3471.59|3462.89|29
1631981890000|2021-09-18 16:18:10|3471.62|3462.92|3471.7|3463|3471.72|3463.02|3471.57|3462.87|21
1631981900000|2021-09-18 16:18:20|3471.69|3462.99|3471.69|3462.99|3471.74|3463.04|3471.69|3462.99|12
1631981910000|2021-09-18 16:18:30|3471.65|3462.95|3471.28|3462.58|3471.65|3462.95|3469.78|3461.08|32
1631981920000|2021-09-18 16:18:40|3471.3|3462.6|3470.68|3461.98|3471.3|3462.6|3470.55|3461.85|33
1631981930000|2021-09-18 16:18:50|3470.62|3461.92|3470.65|3461.95|3470.89|3462.19|3470.62|3461.92|26
1631981940000|2021-09-18 16:19:00|3470.68|3461.98|3470.74|3462.04|3470.74|3462.04|3470.43|3461.73|28
1631981950000|2021-09-18 16:19:10|3470.76|3462.06|3470.66|3461.96|3470.76|3462.06|3470.59|3461.89|25
1631981960000|2021-09-18 16:19:20|3470.68|3461.98|3469.65|3460.95|3470.74|3462.04|3469.58|3460.88|32
1631981970000|2021-09-18 16:19:30|3469.61|3460.91|3469.13|3460.43|3470.2|3461.5|3469.13|3460.43|35
1631981980000|2021-09-18 16:19:40|3469.21|3460.51|3470.18|3461.48|3470.23|3461.53|3469.09|3460.39|31
1631981990000|2021-09-18 16:19:50|3470.17|3461.47|3472.03|3463.33|3472.03|3463.33|3470.15|3461.45|28
1631982000000|2021-09-18 16:20:00|3472.02|3463.32|3472.07|3463.37|3472.07|3463.37|3471.56|3462.86|36
1631982010000|2021-09-18 16:20:10|3471.99|3463.29|3471|3462.3|3472.06|3463.36|3471|3462.3|29
1631982020000|2021-09-18 16:20:20|3470.9|3462.2|3469.41|3460.71|3470.9|3462.2|3469.34|3460.64|34
1631982030000|2021-09-18 16:20:30|3469.4|3460.7|3467.32|3458.62|3469.45|3460.75|3466.28|3457.58|40
1631982040000|2021-09-18 16:20:40|3467.3|3458.6|3467.21|3458.51|3467.75|3459.05|3467.2|3458.5|35
1631982050000|2021-09-18 16:20:50|3467.23|3458.53|3467.25|3458.55|3467.6|3458.9|3466.98|3458.28|36
1631982060000|2021-09-18 16:21:00|3467.2|3458.5|3467.11|3458.41|3467.27|3458.57|3466.63|3457.93|34
1631982070000|2021-09-18 16:21:10|3467.16|3458.46|3467.22|3458.52|3467.8|3459.1|3466.95|3458.25|32
1631982080000|2021-09-18 16:21:20|3467.18|3458.48|3467.61|3458.91|3467.61|3458.91|3466.36|3457.66|32
1631982090000|2021-09-18 16:21:30|3467.77|3459.07|3466.75|3458.05|3467.77|3459.07|3466.75|3458.05|32
1631982100000|2021-09-18 16:21:40|3466.49|3457.79|3467.48|3458.78|3467.66|3458.96|3466.34|3457.64|35
1631982110000|2021-09-18 16:21:50|3467.47|3458.77|3466.29|3457.59|3467.47|3458.77|3466.23|3457.53|33
1631982120000|2021-09-18 16:22:00|3466.31|3457.61|3466.97|3458.27|3466.97|3458.27|3466.2|3457.5|30
1631982130000|2021-09-18 16:22:10|3467.02|3458.32|3469.49|3460.79|3469.49|3460.79|3467.02|3458.32|32
1631982140000|2021-09-18 16:22:20|3469.51|3460.81|3469.44|3460.74|3469.94|3461.24|3469.19|3460.49|26
1631982150000|2021-09-18 16:22:30|3469.46|3460.76|3469.21|3460.51|3469.46|3460.76|3469.17|3460.47|18
1631982160000|2021-09-18 16:22:40|3469.24|3460.54|3469.05|3460.35|3469.25|3460.55|3468|3459.3|28
1631982170000|2021-09-18 16:22:50|3469.04|3460.34|3470.19|3461.49|3470.51|3461.81|3469.04|3460.34|27
1631982180000|2021-09-18 16:23:00|3470.23|3461.53|3470.07|3461.37|3470.48|3461.78|3470.02|3461.32|27
1631982190000|2021-09-18 16:23:10|3470.08|3461.38|3470.15|3461.45|3470.15|3461.45|3470.07|3461.37|30
1631982200000|2021-09-18 16:23:20|3470.37|3461.67|3470.11|3461.41|3471.34|3462.64|3470.06|3461.36|29
1631982210000|2021-09-18 16:23:30|3470.12|3461.42|3469.78|3461.08|3470.12|3461.42|3469.19|3460.49|34
1631982220000|2021-09-18 16:23:40|3469.83|3461.13|3469.55|3460.85|3469.91|3461.21|3469.45|3460.75|29
1631982230000|2021-09-18 16:23:50|3469.53|3460.83|3470.17|3461.47|3470.26|3461.56|3469.52|3460.82|28
1631982240000|2021-09-18 16:24:00|3470.18|3461.48|3469.48|3460.78|3470.18|3461.48|3469.23|3460.53|32
1631982250000|2021-09-18 16:24:10|3469.46|3460.76|3471.88|3463.18|3471.88|3463.18|3469.43|3460.73|29
1631982260000|2021-09-18 16:24:20|3471.9|3463.2|3472.77|3464.07|3472.9|3464.2|3471.83|3463.13|32
1631982270000|2021-09-18 16:24:30|3472.8|3464.1|3472.94|3464.24|3473.03|3464.33|3472.69|3463.99|27
1631982280000|2021-09-18 16:24:40|3473|3464.3|3473.94|3465.24|3474.01|3465.31|3473|3464.3|14
1631982290000|2021-09-18 16:24:50|3473.95|3465.25|3474.25|3465.55|3474.79|3466.09|3473.78|3465.08|36
1631982300000|2021-09-18 16:25:00|3474.26|3465.56|3474.6|3465.9|3474.64|3465.94|3474.2|3465.5|35
1631982310000|2021-09-18 16:25:10|3474.58|3465.88|3474.03|3465.33|3474.63|3465.93|3473.99|3465.29|32
1631982320000|2021-09-18 16:25:20|3473.96|3465.26|3472.81|3464.11|3474.03|3465.33|3472.81|3464.11|30
1631982330000|2021-09-18 16:25:30|3472.78|3464.08|3472.79|3464.09|3472.96|3464.26|3472.78|3464.08|22
1631982340000|2021-09-18 16:25:40|3472.82|3464.12|3471.72|3463.02|3472.82|3464.12|3471.67|3462.97|22
1631982350000|2021-09-18 16:25:50|3471.73|3463.03|3471.42|3462.72|3471.88|3463.18|3471.26|3462.56|23
1631982360000|2021-09-18 16:26:00|3471.43|3462.73|3471.39|3462.69|3471.45|3462.75|3470.98|3462.28|34
1631982370000|2021-09-18 16:26:10|3471.37|3462.67|3472.74|3464.04|3472.83|3464.13|3471.37|3462.67|27
1631982380000|2021-09-18 16:26:20|3472.57|3463.87|3473.4|3464.7|3473.4|3464.7|3471.64|3462.94|35
1631982390000|2021-09-18 16:26:30|3473.47|3464.77|3473.89|3465.19|3474.02|3465.32|3473.46|3464.76|27
1631982400000|2021-09-18 16:26:40|3473.88|3465.18|3473.67|3464.97|3474.26|3465.56|3473.31|3464.61|24
1631982410000|2021-09-18 16:26:50|3473.73|3465.03|3473.55|3464.85|3473.85|3465.15|3473.55|3464.85|31
1631982420000|2021-09-18 16:27:00|3473.5|3464.8|3474.18|3465.48|3474.18|3465.48|3473.23|3464.53|34
1631982430000|2021-09-18 16:27:10|3474.33|3465.63|3474.12|3465.42|3474.55|3465.85|3474.1|3465.4|30
1631982440000|2021-09-18 16:27:20|3474.17|3465.47|3474.83|3466.13|3474.98|3466.28|3474.13|3465.43|33
1631982450000|2021-09-18 16:27:30|3474.81|3466.11|3476.67|3467.97|3476.85|3468.15|3474.81|3466.11|32
1631982460000|2021-09-18 16:27:40|3476.72|3468.02|3477.88|3469.18|3477.88|3469.18|3476.72|3468.02|34
1631982470000|2021-09-18 16:27:50|3477.87|3469.17|3477.05|3468.35|3477.96|3469.26|3477.01|3468.31|25
1631982480000|2021-09-18 16:28:00|3477.01|3468.31|3476.14|3467.44|3477.01|3468.31|3476.11|3467.41|27
1631982490000|2021-09-18 16:28:10|3476.12|3467.42|3475.36|3466.66|3476.17|3467.47|3475.33|3466.63|22
1631982500000|2021-09-18 16:28:20|3475.4|3466.7|3476.27|3467.57|3476.27|3467.57|3475.27|3466.57|29
1631982510000|2021-09-18 16:28:30|3476.3|3467.6|3476.05|3467.35|3476.38|3467.68|3475.47|3466.77|35
1631982520000|2021-09-18 16:28:40|3476.06|3467.36|3475.6|3466.9|3476.2|3467.5|3475.6|3466.9|30
1631982530000|2021-09-18 16:28:50|3475.64|3466.94|3474.12|3465.42|3475.64|3466.94|3474.12|3465.42|29
1631982540000|2021-09-18 16:29:00|3474.09|3465.39|3472.15|3463.45|3474.09|3465.39|3472.13|3463.43|34
1631982550000|2021-09-18 16:29:10|3472.18|3463.48|3471.72|3463.02|3472.3|3463.6|3471.63|3462.93|32
1631982560000|2021-09-18 16:29:20|3471.67|3462.97|3471.56|3462.86|3471.95|3463.25|3471.56|3462.86|32
1631982570000|2021-09-18 16:29:30|3471.51|3462.81|3470.52|3461.82|3471.6|3462.9|3470.48|3461.78|26
1631982580000|2021-09-18 16:29:40|3470.53|3461.83|3470.41|3461.71|3471.52|3462.82|3470.01|3461.31|32
1631982590000|2021-09-18 16:29:50|3470.39|3461.69|3470.31|3461.61|3470.65|3461.95|3470.19|3461.49|34
1631982600000|2021-09-18 16:30:00|3470.3|3461.6|3466.72|3458.02|3470.3|3461.6|3466.28|3457.58|35
1631982610000|2021-09-18 16:30:10|3466.71|3458.01|3460.46|3451.76|3466.71|3458.01|3460.46|3451.76|36
1631982620000|2021-09-18 16:30:20|3460.55|3451.85|3463.95|3455.25|3463.95|3455.25|3460.16|3451.46|37
1631982630000|2021-09-18 16:30:30|3463.91|3455.21|3464.69|3455.99|3464.99|3456.29|3463.85|3455.15|32
1631982640000|2021-09-18 16:30:40|3464.68|3455.98|3462.73|3454.03|3464.7|3456|3462.69|3453.99|38
1631982650000|2021-09-18 16:30:50|3462.7|3454|3464.15|3455.45|3464.6|3455.9|3462.7|3454|37
1631982660000|2021-09-18 16:31:00|3464.16|3455.46|3463.36|3454.66|3464.24|3455.54|3463.31|3454.61|39
1631982670000|2021-09-18 16:31:10|3463.37|3454.67|3466.94|3458.24|3467.11|3458.41|3463.27|3454.57|35
1631982680000|2021-09-18 16:31:20|3466.92|3458.22|3468.16|3459.46|3468.2|3459.5|3466.86|3458.16|34
1631982690000|2021-09-18 16:31:30|3468.17|3459.47|3468.49|3459.79|3469.11|3460.41|3468.17|3459.47|37
1631982700000|2021-09-18 16:31:40|3468.46|3459.76|3467.98|3459.28|3468.49|3459.79|3467.81|3459.11|32
1631982710000|2021-09-18 16:31:50|3467.99|3459.29|3468.2|3459.5|3468.2|3459.5|3467.59|3458.89|35
1631982720000|2021-09-18 16:32:00|3468.28|3459.58|3469.07|3460.37|3469.09|3460.39|3468.28|3459.58|34
1631982730000|2021-09-18 16:32:10|3469.09|3460.39|3469.17|3460.47|3469.58|3460.88|3469.09|3460.39|34
1631982740000|2021-09-18 16:32:20|3469.24|3460.54|3469.37|3460.67|3469.61|3460.91|3469.22|3460.52|34
1631982750000|2021-09-18 16:32:30|3469.39|3460.69|3469.5|3460.8|3469.52|3460.82|3469.35|3460.65|32
1631982760000|2021-09-18 16:32:40|3469.51|3460.81|3469.51|3460.81|3469.59|3460.89|3469.47|3460.77|23
1631982770000|2021-09-18 16:32:50|3469.52|3460.82|3468.18|3459.48|3469.55|3460.85|3468.18|3459.48|32
1631982780000|2021-09-18 16:33:00|3468.26|3459.56|3466.45|3457.75|3468.26|3459.56|3466.39|3457.69|27
1631982790000|2021-09-18 16:33:10|3466.46|3457.76|3464.65|3455.95|3466.47|3457.77|3464.62|3455.92|32
1631982800000|2021-09-18 16:33:20|3464.6|3455.9|3464.98|3456.28|3465.17|3456.47|3464.52|3455.82|32
1631982810000|2021-09-18 16:33:30|3464.99|3456.29|3464.73|3456.03|3465|3456.3|3464.6|3455.9|23
1631982820000|2021-09-18 16:33:40|3464.7|3456|3463.19|3454.49|3464.84|3456.14|3463.13|3454.43|31
1631982830000|2021-09-18 16:33:50|3463.18|3454.48|3463.41|3454.71|3463.41|3454.71|3461.91|3453.21|37
1631982840000|2021-09-18 16:34:00|3463.39|3454.69|3463.02|3454.32|3463.39|3454.69|3462.2|3453.5|35
1631982850000|2021-09-18 16:34:10|3463.11|3454.41|3463.19|3454.49|3463.79|3455.09|3463.11|3454.41|31
1631982860000|2021-09-18 16:34:20|3463.16|3454.46|3463.1|3454.4|3463.17|3454.47|3463.04|3454.34|29
1631982870000|2021-09-18 16:34:30|3463.18|3454.48|3461.62|3452.92|3463.24|3454.54|3461.62|3452.92|31
1631982880000|2021-09-18 16:34:40|3461.64|3452.94|3461.29|3452.59|3461.66|3452.96|3461.1|3452.4|36
1631982890000|2021-09-18 16:34:50|3461.32|3452.62|3461.85|3453.15|3462|3453.3|3461.27|3452.57|32
1631982900000|2021-09-18 16:35:00|3461.87|3453.17|3461.88|3453.18|3462.03|3453.33|3461.8|3453.1|30
1631982910000|2021-09-18 16:35:10|3461.86|3453.16|3461.49|3452.79|3461.86|3453.16|3461.47|3452.77|19
1631982920000|2021-09-18 16:35:20|3461.48|3452.78|3460.89|3452.19|3461.52|3452.82|3460.86|3452.16|20
1631982930000|2021-09-18 16:35:30|3460.87|3452.17|3460.8|3452.1|3460.93|3452.23|3460.71|3452.01|18
1631982940000|2021-09-18 16:35:40|3460.81|3452.11|3460.88|3452.18|3460.88|3452.18|3460.8|3452.1|18
1631982950000|2021-09-18 16:35:50|3460.89|3452.19|3461.42|3452.72|3461.42|3452.72|3460.87|3452.17|6
1631982960000|2021-09-18 16:36:00|3461.48|3452.78|3464.33|3455.63|3464.38|3455.68|3461.48|3452.78|35
1631982970000|2021-09-18 16:36:10|3464.35|3455.65|3464.92|3456.22|3464.98|3456.28|3464.26|3455.56|29
1631982980000|2021-09-18 16:36:20|3464.93|3456.23|3464.7|3456|3465.04|3456.34|3464.7|3456|28
1631982990000|2021-09-18 16:36:30|3464.68|3455.98|3464.14|3455.44|3464.71|3456.01|3464.04|3455.34|31
1631983000000|2021-09-18 16:36:40|3464.15|3455.45|3463.34|3454.64|3465.08|3456.38|3463.34|3454.64|35
1631983010000|2021-09-18 16:36:50|3463.28|3454.58|3462.15|3453.45|3463.28|3454.58|3462.13|3453.43|28
1631983020000|2021-09-18 16:37:00|3462.17|3453.47|3461.35|3452.65|3462.21|3453.51|3460.97|3452.27|32
1631983030000|2021-09-18 16:37:10|3461.36|3452.66|3461.26|3452.56|3461.45|3452.75|3461.25|3452.55|24
1631983040000|2021-09-18 16:37:20|3461.28|3452.58|3462.29|3453.59|3462.35|3453.65|3461.26|3452.56|34
1631983050000|2021-09-18 16:37:30|3462.27|3453.57|3461.4|3452.7|3462.58|3453.88|3461.4|3452.7|28
1631983060000|2021-09-18 16:37:40|3461.43|3452.73|3461.26|3452.56|3461.48|3452.78|3461.24|3452.54|33
1631983070000|2021-09-18 16:37:50|3461.24|3452.54|3461.22|3452.52|3461.43|3452.73|3460.9|3452.2|30
1631983080000|2021-09-18 16:38:00|3461|3452.3|3460.29|3451.59|3461|3452.3|3460.27|3451.57|38
1631983090000|2021-09-18 16:38:10|3460.18|3451.48|3459.86|3451.16|3460.28|3451.58|3459.86|3451.16|26
1631983100000|2021-09-18 16:38:20|3459.8|3451.1|3461.42|3452.72|3461.42|3452.72|3459.8|3451.1|34
1631983110000|2021-09-18 16:38:30|3461.43|3452.73|3462.25|3453.55|3462.25|3453.55|3461.43|3452.73|36
1631983120000|2021-09-18 16:38:40|3462.36|3453.66|3460.27|3451.57|3462.36|3453.66|3460.16|3451.46|38
1631983130000|2021-09-18 16:38:50|3460.29|3451.59|3459.36|3450.66|3460.29|3451.59|3458.96|3450.26|37
1631983140000|2021-09-18 16:39:00|3459.37|3450.67|3459.57|3450.87|3459.59|3450.89|3459.15|3450.45|28
1631983150000|2021-09-18 16:39:10|3459.58|3450.88|3460.1|3451.4|3460.1|3451.4|3459.15|3450.45|29
1631983160000|2021-09-18 16:39:20|3460.23|3451.53|3458.87|3450.17|3460.81|3452.11|3458.87|3450.17|35
1631983170000|2021-09-18 16:39:30|3458.9|3450.2|3459.47|3450.77|3459.73|3451.03|3458.9|3450.2|35
1631983180000|2021-09-18 16:39:40|3459.52|3450.82|3459.29|3450.59|3459.76|3451.06|3459.14|3450.44|28
1631983190000|2021-09-18 16:39:50|3459.33|3450.63|3458.7|3450|3459.34|3450.64|3458.66|3449.96|34
1631983200000|2021-09-18 16:40:00|3458.66|3449.96|3461.29|3452.59|3461.66|3452.96|3458.66|3449.96|30
1631983210000|2021-09-18 16:40:10|3461.2|3452.5|3459.81|3451.11|3461.2|3452.5|3459.66|3450.96|35
1631983220000|2021-09-18 16:40:20|3459.76|3451.06|3459.73|3451.03|3459.88|3451.18|3459.49|3450.79|27
1631983230000|2021-09-18 16:40:30|3459.72|3451.02|3457.94|3449.24|3460.74|3452.04|3457.33|3448.63|38
1631983240000|2021-09-18 16:40:40|3457.95|3449.25|3456.48|3447.78|3458.12|3449.42|3456.39|3447.69|34
1631983250000|2021-09-18 16:40:50|3456.54|3447.84|3456.13|3447.43|3456.63|3447.93|3456.1|3447.4|33
1631983260000|2021-09-18 16:41:00|3455.87|3447.17|3456.28|3447.58|3456.28|3447.58|3454.08|3445.38|35
1631983270000|2021-09-18 16:41:10|3456.27|3447.57|3456.26|3447.56|3456.5|3447.8|3456|3447.3|32
1631983280000|2021-09-18 16:41:20|3456.24|3447.54|3459.02|3450.32|3459.02|3450.32|3455.74|3447.04|38
1631983290000|2021-09-18 16:41:30|3459.04|3450.34|3459.79|3451.09|3460.16|3451.46|3459.04|3450.34|36
1631983300000|2021-09-18 16:41:40|3459.77|3451.07|3461.16|3452.46|3461.26|3452.56|3459.77|3451.07|33
1631983310000|2021-09-18 16:41:50|3461.15|3452.45|3461.06|3452.36|3461.75|3453.05|3460.94|3452.24|36
1631983320000|2021-09-18 16:42:00|3461.11|3452.41|3461.09|3452.39|3461.17|3452.47|3460.69|3451.99|27
1631983330000|2021-09-18 16:42:10|3461.14|3452.44|3461.26|3452.56|3461.43|3452.73|3461.14|3452.44|26
1631983340000|2021-09-18 16:42:20|3461.27|3452.57|3462.51|3453.81|3462.51|3453.81|3461.19|3452.49|31
1631983350000|2021-09-18 16:42:30|3462.85|3454.15|3462.68|3453.98|3463.37|3454.67|3462.44|3453.74|34
1631983360000|2021-09-18 16:42:40|3462.72|3454.02|3462.99|3454.29|3463.14|3454.44|3462.56|3453.86|34
1631983370000|2021-09-18 16:42:50|3463|3454.3|3462.7|3454|3463.02|3454.32|3462.63|3453.93|30
1631983380000|2021-09-18 16:43:00|3462.43|3453.73|3460.68|3451.98|3462.43|3453.73|3460.67|3451.97|31
1631983390000|2021-09-18 16:43:10|3460.7|3452|3459.73|3451.03|3460.75|3452.05|3459.69|3450.99|35
1631983400000|2021-09-18 16:43:20|3459.79|3451.09|3459.63|3450.93|3459.8|3451.1|3458.9|3450.2|26
1631983410000|2021-09-18 16:43:30|3460.02|3451.32|3460.29|3451.59|3460.3|3451.6|3460.02|3451.32|15
1631983420000|2021-09-18 16:43:40|3460.28|3451.58|3460.19|3451.49|3460.28|3451.58|3459.44|3450.74|30
1631983430000|2021-09-18 16:43:50|3460.16|3451.46|3460.18|3451.48|3460.18|3451.48|3460.15|3451.45|9
1631983440000|2021-09-18 16:44:00|3460.19|3451.49|3459.5|3450.8|3460.19|3451.49|3459.44|3450.74|33
1631983450000|2021-09-18 16:44:10|3459.44|3450.74|3458.89|3450.19|3459.44|3450.74|3458.68|3449.98|29
1631983460000|2021-09-18 16:44:20|3458.88|3450.18|3458.83|3450.13|3458.9|3450.2|3458.77|3450.07|23
1631983470000|2021-09-18 16:44:30|3458.76|3450.06|3459.76|3451.06|3459.78|3451.08|3458.71|3450.01|22
1631983480000|2021-09-18 16:44:40|3459.66|3450.96|3459.95|3451.25|3459.95|3451.25|3459.5|3450.8|19
1631983490000|2021-09-18 16:44:50|3460.37|3451.67|3462.01|3453.31|3462.15|3453.45|3460.37|3451.67|29
1631983500000|2021-09-18 16:45:00|3462|3453.3|3461.9|3453.2|3462.01|3453.31|3461.6|3452.9|14
1631983510000|2021-09-18 16:45:10|3461.94|3453.24|3461.71|3453.01|3462|3453.3|3460.85|3452.15|34
1631983520000|2021-09-18 16:45:20|3461.74|3453.04|3463.35|3454.65|3464.13|3455.43|3461.74|3453.04|34
1631983530000|2021-09-18 16:45:30|3463.39|3454.69|3463.98|3455.28|3463.98|3455.28|3463.38|3454.68|31
1631983540000|2021-09-18 16:45:40|3464.05|3455.35|3464.14|3455.44|3464.29|3455.59|3463.97|3455.27|33
1631983550000|2021-09-18 16:45:50|3464.22|3455.52|3466.34|3457.64|3466.37|3457.67|3464.22|3455.52|34
1631983560000|2021-09-18 16:46:00|3466.28|3457.58|3466.4|3457.7|3466.4|3457.7|3466.12|3457.42|25
1631983570000|2021-09-18 16:46:10|3466.35|3457.65|3466.98|3458.28|3466.98|3458.28|3466.25|3457.55|30
1631983580000|2021-09-18 16:46:20|3467|3458.3|3464.97|3456.27|3467|3458.3|3464.97|3456.27|33
1631983590000|2021-09-18 16:46:30|3465.02|3456.32|3465.05|3456.35|3465.49|3456.79|3464.95|3456.25|34
1631983600000|2021-09-18 16:46:40|3465.04|3456.34|3465.17|3456.47|3465.18|3456.48|3464.93|3456.23|25
1631983610000|2021-09-18 16:46:50|3465.13|3456.43|3462.72|3454.02|3465.48|3456.78|3462.72|3454.02|32
1631983620000|2021-09-18 16:47:00|3462.84|3454.14|3462|3453.3|3462.85|3454.15|3462|3453.3|29
1631983630000|2021-09-18 16:47:10|3462.01|3453.31|3461.93|3453.23|3462.03|3453.33|3461.86|3453.16|26
1631983640000|2021-09-18 16:47:20|3461.92|3453.22|3461.27|3452.57|3462.31|3453.61|3461.25|3452.55|28
1631983650000|2021-09-18 16:47:30|3461.26|3452.56|3461.21|3452.51|3461.32|3452.62|3461.06|3452.36|29
1631983660000|2021-09-18 16:47:40|3461.27|3452.57|3459.66|3450.96|3461.3|3452.6|3459.62|3450.92|32
1631983670000|2021-09-18 16:47:50|3459.58|3450.88|3459.57|3450.87|3459.62|3450.92|3459.55|3450.85|19
1631983680000|2021-09-18 16:48:00|3459.6|3450.9|3459.05|3450.35|3459.64|3450.94|3459.02|3450.32|34
1631983690000|2021-09-18 16:48:10|3458.96|3450.26|3458.65|3449.95|3458.96|3450.26|3458.64|3449.94|29
1631983700000|2021-09-18 16:48:20|3458.7|3450|3460.39|3451.69|3460.39|3451.69|3458.08|3449.38|36
1631983710000|2021-09-18 16:48:30|3460.56|3451.86|3461.78|3453.08|3461.78|3453.08|3460.56|3451.86|25
1631983720000|2021-09-18 16:48:40|3461.95|3453.25|3464.61|3455.91|3464.61|3455.91|3461.95|3453.25|30
1631983730000|2021-09-18 16:48:50|3464.59|3455.89|3464.84|3456.14|3464.87|3456.17|3464.54|3455.84|33
1631983740000|2021-09-18 16:49:00|3464.82|3456.12|3462.96|3454.26|3464.89|3456.19|3462.8|3454.1|31
1631983750000|2021-09-18 16:49:10|3462.99|3454.29|3462.29|3453.59|3462.99|3454.29|3461.81|3453.11|37
1631983760000|2021-09-18 16:49:20|3462.33|3453.63|3462.65|3453.95|3462.69|3453.99|3462.18|3453.48|29
1631983770000|2021-09-18 16:49:30|3462.41|3453.71|3461.13|3452.43|3462.41|3453.71|3460.93|3452.23|30
1631983780000|2021-09-18 16:49:40|3461.12|3452.42|3463.36|3454.66|3463.36|3454.66|3461.09|3452.39|30
1631983790000|2021-09-18 16:49:50|3463.53|3454.83|3463.56|3454.86|3463.8|3455.1|3463.52|3454.82|29
1631983800000|2021-09-18 16:50:00|3463.25|3454.55|3462.48|3453.78|3463.25|3454.55|3461.4|3452.7|36
1631983810000|2021-09-18 16:50:10|3462.61|3453.91|3463.31|3454.61|3463.66|3454.96|3462.52|3453.82|32
1631983820000|2021-09-18 16:50:20|3463.3|3454.6|3463.39|3454.69|3463.62|3454.92|3463.3|3454.6|21
1631983830000|2021-09-18 16:50:30|3463.38|3454.68|3463.5|3454.8|3463.63|3454.93|3463.38|3454.68|16
1631983840000|2021-09-18 16:50:40|3463.49|3454.79|3463|3454.3|3463.97|3455.27|3463|3454.3|25
1631983850000|2021-09-18 16:50:50|3463.01|3454.31|3462.39|3453.69|3463.04|3454.34|3462.37|3453.67|36
1631983860000|2021-09-18 16:51:00|3462.41|3453.71|3461.89|3453.19|3462.41|3453.71|3461.87|3453.17|28
1631983870000|2021-09-18 16:51:10|3461.9|3453.2|3461.44|3452.74|3461.94|3453.24|3461.42|3452.72|22
1631983880000|2021-09-18 16:51:20|3461.39|3452.69|3461.41|3452.71|3461.44|3452.74|3461.16|3452.46|32
1631983890000|2021-09-18 16:51:30|3461.46|3452.76|3461.23|3452.53|3461.87|3453.17|3461.2|3452.5|35
1631983900000|2021-09-18 16:51:40|3460.69|3451.99|3460.36|3451.66|3460.97|3452.27|3460.28|3451.58|27
1631983910000|2021-09-18 16:51:50|3460.35|3451.65|3459.57|3450.87|3460.42|3451.72|3459.56|3450.86|33
1631983920000|2021-09-18 16:52:00|3459.56|3450.86|3460.16|3451.46|3460.18|3451.48|3459.55|3450.85|25
1631983930000|2021-09-18 16:52:10|3460.21|3451.51|3459.78|3451.08|3460.23|3451.53|3459.78|3451.08|37
1631983940000|2021-09-18 16:52:20|3459.77|3451.07|3459.09|3450.39|3460.05|3451.35|3459.09|3450.39|34
1631983950000|2021-09-18 16:52:30|3459.11|3450.41|3459.01|3450.31|3459.18|3450.48|3458.73|3450.03|35
1631983960000|2021-09-18 16:52:40|3458.99|3450.29|3457.91|3449.21|3459.17|3450.47|3457.91|3449.21|34
1631983970000|2021-09-18 16:52:50|3457.89|3449.19|3457.03|3448.33|3458.57|3449.87|3457.03|3448.33|37
1631983980000|2021-09-18 16:53:00|3457.02|3448.32|3457.13|3448.43|3457.13|3448.43|3456.02|3447.32|32
1631983990000|2021-09-18 16:53:10|3457.16|3448.46|3456.39|3447.69|3457.19|3448.49|3456.38|3447.68|29
1631984000000|2021-09-18 16:53:20|3456.4|3447.7|3457.07|3448.37|3457.08|3448.38|3456.32|3447.62|29
1631984010000|2021-09-18 16:53:30|3457.15|3448.45|3457.22|3448.52|3457.78|3449.08|3457.02|3448.32|29
1631984020000|2021-09-18 16:53:40|3457.19|3448.49|3456.47|3447.77|3457.22|3448.52|3456.4|3447.7|22
1631984030000|2021-09-18 16:53:50|3456.36|3447.66|3456.53|3447.83|3456.81|3448.11|3456.35|3447.65|26
1631984040000|2021-09-18 16:54:00|3456.32|3447.62|3456.28|3447.58|3456.44|3447.74|3456.23|3447.53|27
1631984050000|2021-09-18 16:54:10|3456.21|3447.51|3455.88|3447.18|3456.3|3447.6|3455.53|3446.83|32
1631984060000|2021-09-18 16:54:20|3455.87|3447.17|3455.82|3447.12|3456.05|3447.35|3455.75|3447.05|32
1631984070000|2021-09-18 16:54:30|3455.89|3447.19|3455.89|3447.19|3455.94|3447.24|3455.69|3446.99|34
1631984080000|2021-09-18 16:54:40|3456.06|3447.36|3457.03|3448.33|3457.28|3448.58|3456.06|3447.36|30
1631984090000|2021-09-18 16:54:50|3457.05|3448.35|3457.08|3448.38|3457.28|3448.58|3457.03|3448.33|23
1631984100000|2021-09-18 16:55:00|3456.97|3448.27|3457.33|3448.63|3457.5|3448.8|3456.94|3448.24|19
1631984110000|2021-09-18 16:55:10|3457.3|3448.6|3456.7|3448|3457.3|3448.6|3456.7|3448|16
1631984120000|2021-09-18 16:55:20|3456.62|3447.92|3456.4|3447.7|3456.63|3447.93|3456.4|3447.7|30
1631984130000|2021-09-18 16:55:30|3456.35|3447.65|3457.03|3448.33|3457.05|3448.35|3456.35|3447.65|28
1631984140000|2021-09-18 16:55:40|3457|3448.3|3457.79|3449.09|3457.79|3449.09|3456.9|3448.2|16
1631984150000|2021-09-18 16:55:50|3457.95|3449.25|3458.13|3449.43|3458.13|3449.43|3457.95|3449.25|24
1631984160000|2021-09-18 16:56:00|3458.12|3449.42|3458.34|3449.64|3458.34|3449.64|3458.06|3449.36|27
1631984170000|2021-09-18 16:56:10|3458.43|3449.73|3459.02|3450.32|3459.22|3450.52|3458.43|3449.73|33
1631984180000|2021-09-18 16:56:20|3459.03|3450.33|3458.07|3449.37|3459.16|3450.46|3458.07|3449.37|31
1631984190000|2021-09-18 16:56:30|3458.06|3449.36|3457.91|3449.21|3458.23|3449.53|3457.78|3449.08|34
1631984200000|2021-09-18 16:56:40|3457.97|3449.27|3456.53|3447.83|3458.1|3449.4|3456.53|3447.83|28
1631984210000|2021-09-18 16:56:50|3456.6|3447.9|3454.33|3445.63|3456.6|3447.9|3454.33|3445.63|28
1631984220000|2021-09-18 16:57:00|3454.29|3445.59|3453.38|3444.68|3454.34|3445.64|3453.27|3444.57|34
1631984230000|2021-09-18 16:57:10|3453.36|3444.66|3450.3|3441.6|3453.36|3444.66|3448.72|3440.02|38
1631984240000|2021-09-18 16:57:20|3450.04|3441.34|3445.98|3437.28|3450.04|3441.34|3445.49|3436.79|40
1631984250000|2021-09-18 16:57:30|3445.9|3437.2|3446.76|3438.06|3446.76|3438.06|3445.36|3436.66|38
1631984260000|2021-09-18 16:57:40|3446.8|3438.1|3445.81|3437.11|3446.87|3438.17|3445.48|3436.78|33
1631984270000|2021-09-18 16:57:50|3445.82|3437.12|3445.7|3437|3446.27|3437.57|3445.43|3436.73|32
1631984280000|2021-09-18 16:58:00|3445.73|3437.03|3446.57|3437.87|3446.57|3437.87|3444.93|3436.23|33
1631984290000|2021-09-18 16:58:10|3446.83|3438.13|3446.87|3438.17|3447.67|3438.97|3446.77|3438.07|37
1631984300000|2021-09-18 16:58:20|3446.83|3438.13|3442.39|3433.69|3446.83|3438.13|3442.39|3433.69|35
1631984310000|2021-09-18 16:58:30|3441.86|3433.16|3443|3434.3|3443.85|3435.15|3441.47|3432.77|38
1631984320000|2021-09-18 16:58:40|3442.86|3434.16|3443.5|3434.8|3444.26|3435.56|3442.71|3434.01|32
1631984330000|2021-09-18 16:58:50|3443.45|3434.75|3447.65|3438.95|3447.82|3439.12|3443.13|3434.43|38
1631984340000|2021-09-18 16:59:00|3447.72|3439.02|3447.16|3438.46|3447.76|3439.06|3446.79|3438.09|33
1631984350000|2021-09-18 16:59:10|3447.19|3438.49|3447.05|3438.35|3447.57|3438.87|3447.05|3438.35|34
1631984360000|2021-09-18 16:59:20|3446.91|3438.21|3447.11|3438.41|3447.12|3438.42|3446.51|3437.81|33
1631984370000|2021-09-18 16:59:30|3447.08|3438.38|3447.99|3439.29|3447.99|3439.29|3447.01|3438.31|26
1631984380000|2021-09-18 16:59:40|3448.01|3439.31|3449.48|3440.78|3449.48|3440.78|3447.86|3439.16|30
1631984390000|2021-09-18 16:59:50|3449.49|3440.79|3447.14|3438.44|3449.52|3440.82|3447.14|3438.44|31
1631984400000|2021-09-18 17:00:00|3447.08|3438.38|3443.15|3434.45|3447.08|3438.38|3443.15|3434.45|33
1631984410000|2021-09-18 17:00:10|3443.16|3434.46|3442.45|3433.75|3443.56|3434.86|3441.74|3433.04|38
1631984420000|2021-09-18 17:00:20|3442.48|3433.78|3443.36|3434.66|3443.76|3435.06|3442.4|3433.7|37
1631984430000|2021-09-18 17:00:30|3443.42|3434.72|3445.51|3436.81|3445.67|3436.97|3443.4|3434.7|37
1631984440000|2021-09-18 17:00:40|3445.44|3436.74|3447.75|3439.05|3447.75|3439.05|3445.39|3436.69|38
1631984450000|2021-09-18 17:00:50|3447.92|3439.22|3446.33|3437.63|3447.93|3439.23|3446.27|3437.57|37
1631984460000|2021-09-18 17:01:00|3446.37|3437.67|3447.97|3439.27|3448.11|3439.41|3446.37|3437.67|37
1631984470000|2021-09-18 17:01:10|3448|3439.3|3448.6|3439.9|3448.63|3439.93|3448|3439.3|33
1631984480000|2021-09-18 17:01:20|3448.62|3439.92|3449.74|3441.04|3449.74|3441.04|3448.62|3439.92|36
1631984490000|2021-09-18 17:01:30|3449.7|3441|3448.19|3439.49|3449.75|3441.05|3448.19|3439.49|36
1631984500000|2021-09-18 17:01:40|3448.14|3439.44|3449.88|3441.18|3450.13|3441.43|3448.11|3439.41|35
1631984510000|2021-09-18 17:01:50|3449.94|3441.24|3450.24|3441.54|3450.24|3441.54|3449.79|3441.09|33
1631984520000|2021-09-18 17:02:00|3450.28|3441.58|3450.59|3441.89|3450.6|3441.9|3450.16|3441.46|34
1631984530000|2021-09-18 17:02:10|3450.61|3441.91|3447.78|3439.08|3450.61|3441.91|3447.78|3439.08|39
1631984540000|2021-09-18 17:02:20|3447.77|3439.07|3446.97|3438.27|3447.77|3439.07|3446.95|3438.25|30
1631984550000|2021-09-18 17:02:30|3446.96|3438.26|3447.64|3438.94|3447.64|3438.94|3446.96|3438.26|22
1631984560000|2021-09-18 17:02:40|3447.62|3438.92|3449.09|3440.39|3449.1|3440.4|3447.62|3438.92|31
1631984570000|2021-09-18 17:02:50|3449.08|3440.38|3448.7|3440|3449.29|3440.59|3448.7|3440|28
1631984580000|2021-09-18 17:03:00|3448.73|3440.03|3449.73|3441.03|3449.73|3441.03|3448.73|3440.03|34
1631984590000|2021-09-18 17:03:10|3449.74|3441.04|3449.72|3441.02|3449.75|3441.05|3449.59|3440.89|24
1631984600000|2021-09-18 17:03:20|3449.77|3441.07|3450.06|3441.36|3450.06|3441.36|3449.55|3440.85|30
1631984610000|2021-09-18 17:03:30|3450.07|3441.37|3449.25|3440.55|3450.16|3441.46|3449.13|3440.43|27
1631984620000|2021-09-18 17:03:40|3449.08|3440.38|3448.31|3439.61|3449.22|3440.52|3448.31|3439.61|23
1631984630000|2021-09-18 17:03:50|3448.32|3439.62|3447.64|3438.94|3448.34|3439.64|3447.57|3438.87|32
1631984640000|2021-09-18 17:04:00|3447.59|3438.89|3448.46|3439.76|3448.49|3439.79|3447.38|3438.68|34
1631984650000|2021-09-18 17:04:10|3448.45|3439.75|3448.24|3439.54|3448.47|3439.77|3447.89|3439.19|31
1631984660000|2021-09-18 17:04:20|3448.25|3439.55|3446.98|3438.28|3448.37|3439.67|3446.98|3438.28|28
1631984670000|2021-09-18 17:04:30|3446.99|3438.29|3445.59|3436.89|3446.99|3438.29|3445.59|3436.89|16
1631984680000|2021-09-18 17:04:40|3445.51|3436.81|3445.64|3436.94|3445.79|3437.09|3445.18|3436.48|34
1631984690000|2021-09-18 17:04:50|3445.68|3436.98|3443.9|3435.2|3445.97|3437.27|3443.9|3435.2|23
1631984700000|2021-09-18 17:05:00|3443.97|3435.27|3442.86|3434.16|3443.97|3435.27|3442.86|3434.16|36
1631984710000|2021-09-18 17:05:10|3442.76|3434.06|3440.23|3431.53|3442.76|3434.06|3440.23|3431.53|29
1631984720000|2021-09-18 17:05:20|3440.33|3431.63|3441.91|3433.21|3441.91|3433.21|3440.33|3431.63|39
1631984730000|2021-09-18 17:05:30|3441.92|3433.22|3442.69|3433.99|3442.69|3433.99|3441.92|3433.22|30
1631984740000|2021-09-18 17:05:40|3442.78|3434.08|3445.01|3436.31|3445.01|3436.31|3442.77|3434.07|38
1631984750000|2021-09-18 17:05:50|3444.91|3436.21|3447.77|3439.07|3447.84|3439.14|3444.91|3436.21|36
1631984760000|2021-09-18 17:06:00|3447.75|3439.05|3445.92|3437.22|3447.78|3439.08|3445.9|3437.2|34
1631984770000|2021-09-18 17:06:10|3445.9|3437.2|3445.64|3436.94|3445.98|3437.28|3445.61|3436.91|32
1631984780000|2021-09-18 17:06:20|3445.61|3436.91|3445.51|3436.81|3445.63|3436.93|3445.45|3436.75|28
1631984790000|2021-09-18 17:06:30|3445.55|3436.85|3447.19|3438.49|3447.27|3438.57|3445.55|3436.85|35
1631984800000|2021-09-18 17:06:40|3447.18|3438.48|3446.38|3437.68|3447.24|3438.54|3446.14|3437.44|34
1631984810000|2021-09-18 17:06:50|3446.41|3437.71|3446.34|3437.64|3446.51|3437.81|3446.27|3437.57|35
1631984820000|2021-09-18 17:07:00|3446.38|3437.68|3446.28|3437.58|3446.38|3437.68|3446.22|3437.52|21
1631984830000|2021-09-18 17:07:10|3446.27|3437.57|3446.43|3437.73|3446.52|3437.82|3446.27|3437.57|25
1631984840000|2021-09-18 17:07:20|3446.44|3437.74|3446.07|3437.37|3446.44|3437.74|3446.01|3437.31|26
1631984850000|2021-09-18 17:07:30|3446.11|3437.41|3445.99|3437.29|3446.14|3437.44|3445.99|3437.29|14
1631984860000|2021-09-18 17:07:40|3445.98|3437.28|3444.62|3435.92|3446.16|3437.46|3444.62|3435.92|23
1631984870000|2021-09-18 17:07:50|3444.57|3435.87|3444.45|3435.75|3444.58|3435.88|3444.26|3435.56|26
1631984880000|2021-09-18 17:08:00|3444.4|3435.7|3446.69|3437.99|3447.74|3439.04|3444.4|3435.7|37
1631984890000|2021-09-18 17:08:10|3446.62|3437.92|3447.13|3438.43|3447.21|3438.51|3446.53|3437.83|34
1631984900000|2021-09-18 17:08:20|3447.14|3438.44|3447.9|3439.2|3447.9|3439.2|3447.06|3438.36|27
1631984910000|2021-09-18 17:08:30|3448.06|3439.36|3447.7|3439|3448.41|3439.71|3447.68|3438.98|37
1631984920000|2021-09-18 17:08:40|3447.72|3439.02|3448.11|3439.41|3448.17|3439.47|3447.72|3439.02|33
1631984930000|2021-09-18 17:08:50|3448.1|3439.4|3448.19|3439.49|3448.25|3439.55|3448.1|3439.4|20
1631984940000|2021-09-18 17:09:00|3448.2|3439.5|3445.84|3437.14|3448.21|3439.51|3445.84|3437.14|30
1631984950000|2021-09-18 17:09:10|3445.86|3437.16|3445.67|3436.97|3446.1|3437.4|3445.64|3436.94|30
1631984960000|2021-09-18 17:09:20|3445.68|3436.98|3444.12|3435.42|3445.68|3436.98|3444.12|3435.42|32
1631984970000|2021-09-18 17:09:30|3443.89|3435.19|3443.55|3434.85|3444.45|3435.75|3443.55|3434.85|34
1631984980000|2021-09-18 17:09:40|3443.57|3434.87|3439.91|3431.21|3443.62|3434.92|3439.16|3430.46|33
1631984990000|2021-09-18 17:09:50|3440.08|3431.38|3439.26|3430.56|3440.2|3431.5|3439.26|3430.56|32
1631985000000|2021-09-18 17:10:00|3439.17|3430.47|3437.88|3429.18|3439.17|3430.47|3436.61|3427.91|40
1631985010000|2021-09-18 17:10:10|3437.84|3429.14|3438.59|3429.89|3438.74|3430.04|3437.84|3429.14|32
1631985020000|2021-09-18 17:10:20|3438.58|3429.88|3438.03|3429.33|3438.58|3429.88|3437.73|3429.03|37
1631985030000|2021-09-18 17:10:30|3438.04|3429.34|3439.31|3430.61|3439.53|3430.83|3437.97|3429.27|34
1631985040000|2021-09-18 17:10:40|3439.29|3430.59|3441.67|3432.97|3441.87|3433.17|3439.29|3430.59|37
1631985050000|2021-09-18 17:10:50|3441.41|3432.71|3441.72|3433.02|3441.89|3433.19|3441.26|3432.56|33
1631985060000|2021-09-18 17:11:00|3441.68|3432.98|3442.62|3433.92|3442.72|3434.02|3441.61|3432.91|33
1631985070000|2021-09-18 17:11:10|3442.55|3433.85|3440.01|3431.31|3442.63|3433.93|3439.97|3431.27|32
1631985080000|2021-09-18 17:11:20|3439.79|3431.09|3438.8|3430.1|3439.79|3431.09|3438.8|3430.1|29
1631985090000|2021-09-18 17:11:30|3438.79|3430.09|3440.15|3431.45|3440.17|3431.47|3438.79|3430.09|34
1631985100000|2021-09-18 17:11:40|3440.21|3431.51|3439.52|3430.82|3440.23|3431.53|3439.45|3430.75|37
1631985110000|2021-09-18 17:11:50|3439.47|3430.77|3438.75|3430.05|3439.71|3431.01|3438.74|3430.04|30
1631985120000|2021-09-18 17:12:00|3438.73|3430.03|3438.69|3429.99|3438.86|3430.16|3438.67|3429.97|31
1631985130000|2021-09-18 17:12:10|3438.72|3430.02|3438.92|3430.22|3439.25|3430.55|3438.72|3430.02|35
1631985140000|2021-09-18 17:12:20|3438.89|3430.19|3439.19|3430.49|3439.19|3430.49|3438.8|3430.1|33
1631985150000|2021-09-18 17:12:30|3439.18|3430.48|3439.29|3430.59|3439.32|3430.62|3439.16|3430.46|29
1631985160000|2021-09-18 17:12:40|3439.23|3430.53|3439.19|3430.49|3439.23|3430.53|3439.06|3430.36|22
1631985170000|2021-09-18 17:12:50|3439.18|3430.48|3439.19|3430.49|3439.5|3430.8|3438.99|3430.29|31
1631985180000|2021-09-18 17:13:00|3439|3430.3|3437.66|3428.96|3439|3430.3|3437.49|3428.79|34
1631985190000|2021-09-18 17:13:10|3437.62|3428.92|3437.83|3429.13|3437.84|3429.14|3437.57|3428.87|27
1631985200000|2021-09-18 17:13:20|3437.82|3429.12|3436.22|3427.52|3437.82|3429.12|3435.52|3426.82|33
1631985210000|2021-09-18 17:13:30|3436.31|3427.61|3436.01|3427.31|3436.31|3427.61|3434.96|3426.26|34
1631985220000|2021-09-18 17:13:40|3436.22|3427.52|3436.13|3427.43|3436.49|3427.79|3435.89|3427.19|34
1631985230000|2021-09-18 17:13:50|3436.09|3427.39|3435.62|3426.92|3436.19|3427.49|3435.17|3426.47|31
1631985240000|2021-09-18 17:14:00|3435.67|3426.97|3434.13|3425.43|3435.67|3426.97|3434.12|3425.42|35
1631985250000|2021-09-18 17:14:10|3434.14|3425.44|3436.87|3428.17|3437.12|3428.42|3434.14|3425.44|35
1631985260000|2021-09-18 17:14:20|3436.84|3428.14|3436.08|3427.38|3436.99|3428.29|3436.03|3427.33|37
1631985270000|2021-09-18 17:14:30|3436.09|3427.39|3435.19|3426.49|3436.73|3428.03|3435.19|3426.49|30
1631985280000|2021-09-18 17:14:40|3435.16|3426.46|3434.35|3425.65|3435.16|3426.46|3434.33|3425.63|29
1631985290000|2021-09-18 17:14:50|3434.37|3425.67|3433.84|3425.14|3434.39|3425.69|3433.84|3425.14|29
1631985300000|2021-09-18 17:15:00|3433.86|3425.16|3434.9|3426.2|3434.9|3426.2|3433.86|3425.16|37
1631985310000|2021-09-18 17:15:10|3434.87|3426.17|3433.8|3425.1|3436.37|3427.67|3433.77|3425.07|39
1631985320000|2021-09-18 17:15:20|3433.81|3425.11|3434.25|3425.55|3434.32|3425.62|3433.6|3424.9|33
1631985330000|2021-09-18 17:15:30|3433.98|3425.28|3435.33|3426.63|3436.1|3427.4|3433.78|3425.08|34
1631985340000|2021-09-18 17:15:40|3435.89|3427.19|3438.67|3429.97|3438.9|3430.2|3435.89|3427.19|39
1631985350000|2021-09-18 17:15:50|3438.79|3430.09|3439.47|3430.77|3439.47|3430.77|3438.13|3429.43|36
1631985360000|2021-09-18 17:16:00|3439.51|3430.81|3439.31|3430.61|3439.67|3430.97|3438.11|3429.41|36
1631985370000|2021-09-18 17:16:10|3439.27|3430.57|3440.51|3431.81|3440.51|3431.81|3439.27|3430.57|28
1631985380000|2021-09-18 17:16:20|3440.65|3431.95|3442.28|3433.58|3442.74|3434.04|3440.65|3431.95|36
1631985390000|2021-09-18 17:16:30|3442.26|3433.56|3439.59|3430.89|3442.27|3433.57|3439.59|3430.89|30
1631985400000|2021-09-18 17:16:40|3439.6|3430.9|3438.7|3430|3439.6|3430.9|3438.21|3429.51|33
1631985410000|2021-09-18 17:16:50|3438.85|3430.15|3439.16|3430.46|3439.16|3430.46|3438.85|3430.15|34
1631985420000|2021-09-18 17:17:00|3439.15|3430.45|3440.01|3431.31|3440.07|3431.37|3439.01|3430.31|29
1631985430000|2021-09-18 17:17:10|3440.04|3431.34|3439.75|3431.05|3440.11|3431.41|3439.51|3430.81|35
1631985440000|2021-09-18 17:17:20|3440.06|3431.36|3440.7|3432|3440.88|3432.18|3440.06|3431.36|30
1631985450000|2021-09-18 17:17:30|3440.85|3432.15|3440.7|3432|3440.85|3432.15|3440.4|3431.7|34
1631985460000|2021-09-18 17:17:40|3440.68|3431.98|3440|3431.3|3440.75|3432.05|3439.58|3430.88|33
1631985470000|2021-09-18 17:17:50|3440.02|3431.32|3438.44|3429.74|3440.21|3431.51|3438.44|3429.74|27
1631985480000|2021-09-18 17:18:00|3438.42|3429.72|3437.85|3429.15|3438.97|3430.27|3437.85|3429.15|37
1631985490000|2021-09-18 17:18:10|3437.77|3429.07|3438.59|3429.89|3438.59|3429.89|3437.67|3428.97|35
1631985500000|2021-09-18 17:18:20|3439.28|3430.58|3439.24|3430.54|3439.31|3430.61|3439.05|3430.35|35
1631985510000|2021-09-18 17:18:30|3439.46|3430.76|3440.62|3431.92|3440.8|3432.1|3439.46|3430.76|37
1631985520000|2021-09-18 17:18:40|3440.46|3431.76|3440.18|3431.48|3440.6|3431.9|3440.13|3431.43|31
1631985530000|2021-09-18 17:18:50|3440.19|3431.49|3440.21|3431.51|3440.23|3431.53|3440.18|3431.48|27
1631985540000|2021-09-18 17:19:00|3440.27|3431.57|3440.3|3431.6|3440.43|3431.73|3440.19|3431.49|28
1631985550000|2021-09-18 17:19:10|3440.34|3431.64|3440.61|3431.91|3440.62|3431.92|3440.31|3431.61|20
1631985560000|2021-09-18 17:19:20|3440.35|3431.65|3440.52|3431.82|3440.58|3431.88|3439.77|3431.07|28
1631985570000|2021-09-18 17:19:30|3440.53|3431.83|3440.39|3431.69|3440.59|3431.89|3440.34|3431.64|20
1631985580000|2021-09-18 17:19:40|3440.35|3431.65|3440.18|3431.48|3440.38|3431.68|3440.05|3431.35|33
1631985590000|2021-09-18 17:19:50|3440.17|3431.47|3440.17|3431.47|3440.26|3431.56|3440.12|3431.42|20
1631985600000|2021-09-18 17:20:00|3440.16|3431.46|3436.72|3428.02|3440.24|3431.54|3436.72|3428.02|36
1631985610000|2021-09-18 17:20:10|3436.68|3427.98|3435.25|3426.55|3436.68|3427.98|3434.81|3426.11|37
1631985620000|2021-09-18 17:20:20|3435.3|3426.6|3436.76|3428.06|3436.76|3428.06|3434.74|3426.04|30
1631985630000|2021-09-18 17:20:30|3436.74|3428.04|3435.98|3427.28|3436.86|3428.16|3435.85|3427.15|36
1631985640000|2021-09-18 17:20:40|3436|3427.3|3435.23|3426.53|3436.03|3427.33|3435.18|3426.48|21
1631985650000|2021-09-18 17:20:50|3435.22|3426.52|3437.36|3428.66|3437.37|3428.67|3435.04|3426.34|34
1631985660000|2021-09-18 17:21:00|3437.48|3428.78|3437.36|3428.66|3437.62|3428.92|3436.17|3427.47|34
1631985670000|2021-09-18 17:21:10|3437.33|3428.63|3437.43|3428.73|3439.87|3431.17|3437.25|3428.55|37
1631985680000|2021-09-18 17:21:20|3437.33|3428.63|3437.05|3428.35|3437.48|3428.78|3437.05|3428.35|32
1631985690000|2021-09-18 17:21:30|3437.11|3428.41|3435.46|3426.76|3437.12|3428.42|3435.28|3426.58|36
1631985700000|2021-09-18 17:21:40|3435.47|3426.77|3435.75|3427.05|3435.79|3427.09|3435.35|3426.65|26
1631985710000|2021-09-18 17:21:50|3435.78|3427.08|3435.55|3426.85|3435.78|3427.08|3435.22|3426.52|27
1631985720000|2021-09-18 17:22:00|3435.52|3426.82|3435.04|3426.34|3435.84|3427.14|3434.69|3425.99|36
1631985730000|2021-09-18 17:22:10|3435.06|3426.36|3435.28|3426.58|3435.32|3426.62|3435.05|3426.35|35
1631985740000|2021-09-18 17:22:20|3435.23|3426.53|3436.3|3427.6|3436.3|3427.6|3435.23|3426.53|29
1631985750000|2021-09-18 17:22:30|3436.32|3427.62|3439.04|3430.34|3439.04|3430.34|3436.2|3427.5|35
1631985760000|2021-09-18 17:22:40|3439.09|3430.39|3440.21|3431.51|3440.61|3431.91|3439.09|3430.39|36
1631985770000|2021-09-18 17:22:50|3440.22|3431.52|3440.32|3431.62|3440.32|3431.62|3439.61|3430.91|35
1631985780000|2021-09-18 17:23:00|3440.52|3431.82|3439.9|3431.2|3440.52|3431.82|3439.03|3430.33|37
1631985790000|2021-09-18 17:23:10|3440.3|3431.6|3440.76|3432.06|3441.47|3432.77|3440.2|3431.5|33
1631985800000|2021-09-18 17:23:20|3440.69|3431.99|3440.83|3432.13|3440.93|3432.23|3440.69|3431.99|30
1631985810000|2021-09-18 17:23:30|3440.86|3432.16|3442.4|3433.7|3442.45|3433.75|3440.86|3432.16|33
1631985820000|2021-09-18 17:23:40|3442.41|3433.71|3442.19|3433.49|3442.66|3433.96|3442.18|3433.48|38
1631985830000|2021-09-18 17:23:50|3442.09|3433.39|3442.94|3434.24|3442.94|3434.24|3441.56|3432.86|28
1631985840000|2021-09-18 17:24:00|3443.09|3434.39|3443.86|3435.16|3443.9|3435.2|3443.09|3434.39|22
1631985850000|2021-09-18 17:24:10|3443.82|3435.12|3443.98|3435.28|3444.05|3435.35|3443.72|3435.02|21
1631985860000|2021-09-18 17:24:20|3444.1|3435.4|3446.06|3437.36|3446.06|3437.36|3444.1|3435.4|34
1631985870000|2021-09-18 17:24:30|3446.29|3437.59|3446.77|3438.07|3446.85|3438.15|3446.29|3437.59|24
1631985880000|2021-09-18 17:24:40|3446.45|3437.75|3448.24|3439.54|3448.75|3440.05|3446.45|3437.75|39
1631985890000|2021-09-18 17:24:50|3448.49|3439.79|3449.05|3440.35|3449.09|3440.39|3448.49|3439.79|33
1631985900000|2021-09-18 17:25:00|3449.04|3440.34|3449.06|3440.36|3449.11|3440.41|3448.87|3440.17|25
1631985910000|2021-09-18 17:25:10|3449.07|3440.37|3448.13|3439.43|3449.12|3440.42|3448.13|3439.43|34
1631985920000|2021-09-18 17:25:20|3448.06|3439.36|3448.39|3439.69|3448.73|3440.03|3448.04|3439.34|27
1631985930000|2021-09-18 17:25:30|3448.38|3439.68|3448.13|3439.43|3448.43|3439.73|3448.12|3439.42|28
1631985940000|2021-09-18 17:25:40|3448.14|3439.44|3446.53|3437.83|3448.14|3439.44|3446.44|3437.74|34
1631985950000|2021-09-18 17:25:50|3446.57|3437.87|3447.36|3438.66|3447.42|3438.72|3446.57|3437.87|30
1631985960000|2021-09-18 17:26:00|3447.22|3438.52|3451.45|3442.75|3451.45|3442.75|3447.22|3438.52|34
1631985970000|2021-09-18 17:26:10|3451.49|3442.79|3451.64|3442.94|3451.69|3442.99|3451.35|3442.65|30
1631985980000|2021-09-18 17:26:20|3451.82|3443.12|3452.51|3443.81|3452.68|3443.98|3451.82|3443.12|38
1631985990000|2021-09-18 17:26:30|3452.67|3443.97|3453.66|3444.96|3453.68|3444.98|3452.65|3443.95|34
1631986000000|2021-09-18 17:26:40|3453.67|3444.97|3453.2|3444.5|3454.13|3445.43|3453.2|3444.5|35
1631986010000|2021-09-18 17:26:50|3452.9|3444.2|3453.63|3444.93|3453.63|3444.93|3452.78|3444.08|35
1631986020000|2021-09-18 17:27:00|3453.49|3444.79|3452.52|3443.82|3453.49|3444.79|3452.04|3443.34|38
1631986030000|2021-09-18 17:27:10|3452.55|3443.85|3452.58|3443.88|3453.13|3444.43|3452.53|3443.83|32
1631986040000|2021-09-18 17:27:20|3452.57|3443.87|3451.81|3443.11|3452.57|3443.87|3451.81|3443.11|33
1631986050000|2021-09-18 17:27:30|3451.83|3443.13|3453.16|3444.46|3453.19|3444.49|3451.79|3443.09|28
1631986060000|2021-09-18 17:27:40|3453.23|3444.53|3454.41|3445.71|3454.41|3445.71|3453.23|3444.53|35
1631986070000|2021-09-18 17:27:50|3454.44|3445.74|3455.69|3446.99|3455.69|3446.99|3454.42|3445.72|28
1631986080000|2021-09-18 17:28:00|3455.73|3447.03|3455.91|3447.21|3456.08|3447.38|3455.73|3447.03|31
1631986090000|2021-09-18 17:28:10|3455.9|3447.2|3454.91|3446.21|3456.13|3447.43|3454.87|3446.17|34
1631986100000|2021-09-18 17:28:20|3454.87|3446.17|3454.43|3445.73|3454.87|3446.17|3454.34|3445.64|26
1631986110000|2021-09-18 17:28:30|3454.7|3446|3453.69|3444.99|3454.83|3446.13|3453.52|3444.82|35
1631986120000|2021-09-18 17:28:40|3453.7|3445|3453.67|3444.97|3453.71|3445.01|3453.58|3444.88|34
1631986130000|2021-09-18 17:28:50|3453.68|3444.98|3452.4|3443.7|3453.87|3445.17|3452.4|3443.7|36
1631986140000|2021-09-18 17:29:00|3452.01|3443.31|3451.77|3443.07|3452.51|3443.81|3451.77|3443.07|31
1631986150000|2021-09-18 17:29:10|3451.84|3443.14|3452.52|3443.82|3452.56|3443.86|3451.77|3443.07|34
1631986160000|2021-09-18 17:29:20|3452.55|3443.85|3452.26|3443.56|3452.58|3443.88|3452.07|3443.37|35
1631986170000|2021-09-18 17:29:30|3452.25|3443.55|3453.3|3444.6|3453.3|3444.6|3452.2|3443.5|28
1631986180000|2021-09-18 17:29:40|3453.33|3444.63|3453.4|3444.7|3453.4|3444.7|3453.32|3444.62|27
1631986190000|2021-09-18 17:29:50|3453.37|3444.67|3453.45|3444.75|3453.49|3444.79|3453.27|3444.57|21
1631986200000|2021-09-18 17:30:00|3453.47|3444.77|3452.59|3443.89|3453.47|3444.77|3452.38|3443.68|35
1631986210000|2021-09-18 17:30:10|3452.6|3443.9|3453.52|3444.82|3453.52|3444.82|3452.58|3443.88|25
1631986220000|2021-09-18 17:30:20|3453.55|3444.85|3454.61|3445.91|3454.61|3445.91|3453.47|3444.77|32
1631986230000|2021-09-18 17:30:30|3454.64|3445.94|3455.14|3446.44|3455.26|3446.56|3454.59|3445.89|37
1631986240000|2021-09-18 17:30:40|3455.18|3446.48|3455.52|3446.82|3455.52|3446.82|3455.15|3446.45|29
1631986250000|2021-09-18 17:30:50|3455.53|3446.83|3455.53|3446.83|3455.57|3446.87|3455.5|3446.8|22
1631986260000|2021-09-18 17:31:00|3455.52|3446.82|3455.69|3446.99|3455.7|3447|3455.49|3446.79|22
1631986270000|2021-09-18 17:31:10|3455.71|3447.01|3455.63|3446.93|3455.71|3447.01|3455.63|3446.93|20
1631986280000|2021-09-18 17:31:20|3455.46|3446.76|3455.39|3446.69|3455.46|3446.76|3454.39|3445.69|32
1631986290000|2021-09-18 17:31:30|3455.4|3446.7|3456.22|3447.52|3456.22|3447.52|3455.37|3446.67|26
1631986300000|2021-09-18 17:31:40|3456.2|3447.5|3455.28|3446.58|3456.22|3447.52|3455.15|3446.45|30
1631986310000|2021-09-18 17:31:50|3455.31|3446.61|3453.8|3445.1|3455.47|3446.77|3453.8|3445.1|34
1631986320000|2021-09-18 17:32:00|3453.76|3445.06|3452.55|3443.85|3453.82|3445.12|3452.53|3443.83|34
1631986330000|2021-09-18 17:32:10|3452.77|3444.07|3452.79|3444.09|3453.54|3444.84|3452.51|3443.81|38
1631986340000|2021-09-18 17:32:20|3452.81|3444.11|3452.94|3444.24|3453.04|3444.34|3452.81|3444.11|30
1631986350000|2021-09-18 17:32:30|3452.95|3444.25|3453.48|3444.78|3453.83|3445.13|3452.91|3444.21|33
1631986360000|2021-09-18 17:32:40|3453.53|3444.83|3453.38|3444.68|3453.66|3444.96|3453.37|3444.67|33
1631986370000|2021-09-18 17:32:50|3453.39|3444.69|3453.15|3444.45|3453.44|3444.74|3452.83|3444.13|32
1631986380000|2021-09-18 17:33:00|3453.21|3444.51|3453.23|3444.53|3453.27|3444.57|3453.17|3444.47|28
1631986390000|2021-09-18 17:33:10|3453.15|3444.45|3453.45|3444.75|3453.48|3444.78|3453.15|3444.45|27
1631986400000|2021-09-18 17:33:20|3453.42|3444.72|3454.05|3445.35|3454.05|3445.35|3453.39|3444.69|30
1631986410000|2021-09-18 17:33:30|3454.49|3445.79|3457.22|3448.52|3457.34|3448.64|3454.49|3445.79|32
1631986420000|2021-09-18 17:33:40|3457.27|3448.57|3457.79|3449.09|3457.79|3449.09|3457.27|3448.57|34
1631986430000|2021-09-18 17:33:50|3457.78|3449.08|3457.68|3448.98|3457.78|3449.08|3457.61|3448.91|31
1631986440000|2021-09-18 17:34:00|3457.69|3448.99|3457.4|3448.7|3457.78|3449.08|3456.86|3448.16|37
1631986450000|2021-09-18 17:34:10|3457.46|3448.76|3457.81|3449.11|3457.89|3449.19|3457.46|3448.76|28
1631986460000|2021-09-18 17:34:20|3457.83|3449.13|3458.49|3449.79|3458.95|3450.25|3457.77|3449.07|27
1631986470000|2021-09-18 17:34:30|3458.55|3449.85|3459.01|3450.31|3459.01|3450.31|3458.49|3449.79|35
1631986480000|2021-09-18 17:34:40|3459.1|3450.4|3459.92|3451.22|3460.1|3451.4|3459.1|3450.4|36
1631986490000|2021-09-18 17:34:50|3459.81|3451.11|3457.48|3448.78|3459.81|3451.11|3457.37|3448.67|33
1631986500000|2021-09-18 17:35:00|3457.51|3448.81|3457|3448.3|3457.61|3448.91|3456.98|3448.28|32
1631986510000|2021-09-18 17:35:10|3456.93|3448.23|3456.01|3447.31|3456.93|3448.23|3456.01|3447.31|23
1631986520000|2021-09-18 17:35:20|3456|3447.3|3455.68|3446.98|3456.03|3447.33|3455.65|3446.95|9
1631986530000|2021-09-18 17:35:30|3455.5|3446.8|3455.99|3447.29|3455.99|3447.29|3455.31|3446.61|34
1631986540000|2021-09-18 17:35:40|3456.01|3447.31|3455.64|3446.94|3456.09|3447.39|3455.64|3446.94|35
1631986550000|2021-09-18 17:35:50|3455.63|3446.93|3455.56|3446.86|3455.76|3447.06|3455.53|3446.83|18
1631986560000|2021-09-18 17:36:00|3455.58|3446.88|3455.6|3446.9|3455.61|3446.91|3455.55|3446.85|23
1631986570000|2021-09-18 17:36:10|3455.61|3446.91|3455.81|3447.11|3455.88|3447.18|3455.59|3446.89|31
1631986580000|2021-09-18 17:36:20|3455.84|3447.14|3455.58|3446.88|3455.85|3447.15|3455.56|3446.86|31
1631986590000|2021-09-18 17:36:30|3455.62|3446.92|3455.66|3446.96|3455.67|3446.97|3455.62|3446.92|19
1631986600000|2021-09-18 17:36:40|3455.64|3446.94|3457.87|3449.17|3457.91|3449.21|3455.64|3446.94|28
1631986610000|2021-09-18 17:36:50|3457.88|3449.18|3457.97|3449.27|3458.03|3449.33|3457.76|3449.06|25
1631986620000|2021-09-18 17:37:00|3458.02|3449.32|3458.19|3449.49|3458.19|3449.49|3457.78|3449.08|23
1631986630000|2021-09-18 17:37:10|3458.25|3449.55|3458.78|3450.08|3458.8|3450.1|3458.24|3449.54|26
1631986640000|2021-09-18 17:37:20|3458.89|3450.19|3459.86|3451.16|3460.02|3451.32|3458.88|3450.18|29
1631986650000|2021-09-18 17:37:30|3459.85|3451.15|3459.99|3451.29|3460.13|3451.43|3459.85|3451.15|26
1631986660000|2021-09-18 17:37:40|3459.98|3451.28|3459.56|3450.86|3460.2|3451.5|3459.56|3450.86|27
1631986670000|2021-09-18 17:37:50|3459.57|3450.87|3459.97|3451.27|3459.97|3451.27|3459.54|3450.84|30
1631986680000|2021-09-18 17:38:00|3460|3451.3|3458.9|3450.2|3460.01|3451.31|3458.82|3450.12|28
1631986690000|2021-09-18 17:38:10|3458.88|3450.18|3458.52|3449.82|3458.88|3450.18|3458.46|3449.76|23
1631986700000|2021-09-18 17:38:20|3458.5|3449.8|3458.43|3449.73|3458.54|3449.84|3458.37|3449.67|23
1631986710000|2021-09-18 17:38:30|3458.48|3449.78|3459.52|3450.82|3459.55|3450.85|3457.89|3449.19|30
1631986720000|2021-09-18 17:38:40|3459.26|3450.56|3459.85|3451.15|3459.95|3451.25|3459.26|3450.56|30
1631986730000|2021-09-18 17:38:50|3459.82|3451.12|3458.94|3450.24|3459.88|3451.18|3458.91|3450.21|29
1631986740000|2021-09-18 17:39:00|3458.96|3450.26|3458.88|3450.18|3459.06|3450.36|3458.42|3449.72|34
1631986750000|2021-09-18 17:39:10|3458.89|3450.19|3458.29|3449.59|3458.89|3450.19|3458.29|3449.59|28
1631986760000|2021-09-18 17:39:20|3458.3|3449.6|3458.54|3449.84|3458.54|3449.84|3458.24|3449.54|28
1631986770000|2021-09-18 17:39:30|3458.55|3449.85|3458.44|3449.74|3458.55|3449.85|3458.42|3449.72|21
1631986780000|2021-09-18 17:39:40|3458.43|3449.73|3461.19|3452.49|3461.32|3452.62|3458.43|3449.73|32
1631986790000|2021-09-18 17:39:50|3461.24|3452.54|3461.56|3452.86|3461.58|3452.88|3461.24|3452.54|26
1631986800000|2021-09-18 17:40:00|3461.55|3452.85|3461.94|3453.24|3462.2|3453.5|3460.98|3452.28|33
1631986810000|2021-09-18 17:40:10|3461.95|3453.25|3463.19|3454.49|3463.19|3454.49|3461.95|3453.25|28
1631986820000|2021-09-18 17:40:20|3463.14|3454.44|3463.39|3454.69|3463.43|3454.73|3463.14|3454.44|27
1631986830000|2021-09-18 17:40:30|3463.34|3454.64|3463.42|3454.72|3463.42|3454.72|3462.7|3454|36
1631986840000|2021-09-18 17:40:40|3463.49|3454.79|3462.92|3454.22|3463.59|3454.89|3462.9|3454.2|30
1631986850000|2021-09-18 17:40:50|3462.9|3454.2|3463.09|3454.39|3463.18|3454.48|3462.74|3454.04|36
1631986860000|2021-09-18 17:41:00|3463.13|3454.43|3461.63|3452.93|3463.17|3454.47|3461.63|3452.93|35
1631986870000|2021-09-18 17:41:10|3461.56|3452.86|3460.82|3452.12|3461.56|3452.86|3460.82|3452.12|36
1631986880000|2021-09-18 17:41:20|3460.84|3452.14|3461.16|3452.46|3461.19|3452.49|3460.8|3452.1|29
1631986890000|2021-09-18 17:41:30|3461.12|3452.42|3460.74|3452.04|3461.36|3452.66|3460.62|3451.92|26
1631986900000|2021-09-18 17:41:40|3460.78|3452.08|3460.66|3451.96|3460.81|3452.11|3460.62|3451.92|33
1631986910000|2021-09-18 17:41:50|3460.69|3451.99|3460.77|3452.07|3460.77|3452.07|3460.55|3451.85|21
1631986920000|2021-09-18 17:42:00|3460.75|3452.05|3460.77|3452.07|3460.78|3452.08|3460.72|3452.02|7
1631986930000|2021-09-18 17:42:10|3460.78|3452.08|3460.75|3452.05|3460.79|3452.09|3460.71|3452.01|17
1631986940000|2021-09-18 17:42:20|3460.74|3452.04|3460.68|3451.98|3460.76|3452.06|3460.66|3451.96|10
1631986950000|2021-09-18 17:42:30|3460.69|3451.99|3461.62|3452.92|3461.82|3453.12|3460.65|3451.95|27
1631986960000|2021-09-18 17:42:40|3461.68|3452.98|3463.3|3454.6|3463.56|3454.86|3461.67|3452.97|33
1631986970000|2021-09-18 17:42:50|3463.29|3454.59|3463.87|3455.17|3463.89|3455.19|3463.23|3454.53|34
1631986980000|2021-09-18 17:43:00|3463.82|3455.12|3464.59|3455.89|3464.59|3455.89|3463.7|3455|31
1631986990000|2021-09-18 17:43:10|3464.58|3455.88|3464.52|3455.82|3464.7|3456|3464.49|3455.79|20
1631987000000|2021-09-18 17:43:20|3464.47|3455.77|3463.72|3455.02|3464.47|3455.77|3463.7|3455|31
1631987010000|2021-09-18 17:43:30|3463.7|3455|3463.31|3454.61|3463.7|3455|3462.41|3453.71|33
1631987020000|2021-09-18 17:43:40|3463.27|3454.57|3462.9|3454.2|3463.41|3454.71|3462.9|3454.2|33
1631987030000|2021-09-18 17:43:50|3462.82|3454.12|3461.99|3453.29|3462.82|3454.12|3461.91|3453.21|34
1631987040000|2021-09-18 17:44:00|3461.95|3453.25|3461.89|3453.19|3462.34|3453.64|3461.89|3453.19|22
1631987050000|2021-09-18 17:44:10|3461.88|3453.18|3461.72|3453.02|3461.88|3453.18|3461.64|3452.94|28
1631987060000|2021-09-18 17:44:20|3461.66|3452.96|3463.65|3454.95|3463.73|3455.03|3461.64|3452.94|36
1631987070000|2021-09-18 17:44:30|3463.71|3455.01|3464.42|3455.72|3464.42|3455.72|3463.48|3454.78|32
1631987080000|2021-09-18 17:44:40|3464.43|3455.73|3463.99|3455.29|3464.6|3455.9|3463.95|3455.25|31
1631987090000|2021-09-18 17:44:50|3463.94|3455.24|3463.33|3454.63|3463.94|3455.24|3463.33|3454.63|26
1631987100000|2021-09-18 17:45:00|3463.35|3454.65|3463.74|3455.04|3463.91|3455.21|3463.33|3454.63|29
1631987110000|2021-09-18 17:45:10|3463.73|3455.03|3463.66|3454.96|3463.94|3455.24|3463.64|3454.94|26
1631987120000|2021-09-18 17:45:20|3463.65|3454.95|3463.88|3455.18|3463.9|3455.2|3463.63|3454.93|25
1631987130000|2021-09-18 17:45:30|3463.84|3455.14|3464.35|3455.65|3464.35|3455.65|3463.04|3454.34|36
1631987140000|2021-09-18 17:45:40|3464.36|3455.66|3464.62|3455.92|3464.63|3455.93|3464.36|3455.66|25
1631987150000|2021-09-18 17:45:50|3464.84|3456.14|3463.77|3455.07|3464.86|3456.16|3463.7|3455|30
1631987160000|2021-09-18 17:46:00|3463.82|3455.12|3463.83|3455.13|3464.31|3455.61|3463.75|3455.05|25
1631987170000|2021-09-18 17:46:10|3463.84|3455.14|3463.2|3454.5|3463.84|3455.14|3463.12|3454.42|30
1631987180000|2021-09-18 17:46:20|3463.12|3454.42|3462.38|3453.68|3463.25|3454.55|3462.38|3453.68|31
1631987190000|2021-09-18 17:46:30|3462.33|3453.63|3462.52|3453.82|3463.12|3454.42|3462.3|3453.6|29
1631987200000|2021-09-18 17:46:40|3462.47|3453.77|3462.54|3453.84|3462.58|3453.88|3462.2|3453.5|22
1631987210000|2021-09-18 17:46:50|3462.59|3453.89|3462.67|3453.97|3462.78|3454.08|3462.5|3453.8|31
1631987220000|2021-09-18 17:47:00|3462.69|3453.99|3462.92|3454.22|3462.93|3454.23|3462.52|3453.82|29
1631987230000|2021-09-18 17:47:10|3462.89|3454.19|3462.85|3454.15|3462.93|3454.23|3462.81|3454.11|10
1631987240000|2021-09-18 17:47:20|3462.88|3454.18|3462.93|3454.23|3462.93|3454.23|3462.86|3454.16|7
1631987250000|2021-09-18 17:47:30|3462.97|3454.27|3462.84|3454.14|3463.02|3454.32|3462.69|3453.99|28
1631987260000|2021-09-18 17:47:40|3462.93|3454.23|3462.95|3454.25|3462.98|3454.28|3462.82|3454.12|24
1631987270000|2021-09-18 17:47:50|3462.93|3454.23|3462.52|3453.82|3462.93|3454.23|3462.49|3453.79|19
1631987280000|2021-09-18 17:48:00|3462.54|3453.84|3461.15|3452.45|3462.54|3453.84|3461.15|3452.45|29
1631987290000|2021-09-18 17:48:10|3461.2|3452.5|3458.73|3450.03|3461.2|3452.5|3458.73|3450.03|35
1631987300000|2021-09-18 17:48:20|3458.87|3450.17|3456.81|3448.11|3459.01|3450.31|3456.73|3448.03|30
1631987310000|2021-09-18 17:48:30|3456.8|3448.1|3457.17|3448.47|3457.17|3448.47|3455.94|3447.24|36
1631987320000|2021-09-18 17:48:40|3457.14|3448.44|3457.7|3449|3457.73|3449.03|3457.08|3448.38|29
1631987330000|2021-09-18 17:48:50|3457.69|3448.99|3457.4|3448.7|3457.73|3449.03|3457.34|3448.64|25
1631987340000|2021-09-18 17:49:00|3457.41|3448.71|3457.59|3448.89|3457.68|3448.98|3457.31|3448.61|27
1631987350000|2021-09-18 17:49:10|3457.58|3448.88|3457.79|3449.09|3457.79|3449.09|3457.57|3448.87|26
1631987360000|2021-09-18 17:49:20|3457.75|3449.05|3457.45|3448.75|3457.75|3449.05|3457.25|3448.55|29
1631987370000|2021-09-18 17:49:30|3457.44|3448.74|3456.91|3448.21|3457.48|3448.78|3456.89|3448.19|30
1631987380000|2021-09-18 17:49:40|3456.93|3448.23|3456.1|3447.4|3456.98|3448.28|3456.07|3447.37|24
1631987390000|2021-09-18 17:49:50|3456.14|3447.44|3455.37|3446.67|3456.16|3447.46|3455.37|3446.67|28
1631987400000|2021-09-18 17:50:00|3455.36|3446.66|3455.3|3446.6|3455.39|3446.69|3455.06|3446.36|29
1631987410000|2021-09-18 17:50:10|3455.29|3446.59|3457.54|3448.84|3457.54|3448.84|3455.29|3446.59|33
1631987420000|2021-09-18 17:50:20|3457.68|3448.98|3458.02|3449.32|3458.03|3449.33|3457.68|3448.98|25
1631987430000|2021-09-18 17:50:30|3458|3449.3|3458.15|3449.45|3458.62|3449.92|3458|3449.3|30
1631987440000|2021-09-18 17:50:40|3458.17|3449.47|3459.73|3451.03|3460.21|3451.51|3458.07|3449.37|33
1631987450000|2021-09-18 17:50:50|3459.72|3451.02|3459.96|3451.26|3460.03|3451.33|3459.64|3450.94|29
1631987460000|2021-09-18 17:51:00|3459.95|3451.25|3460.02|3451.32|3460.03|3451.33|3459.93|3451.23|17
1631987470000|2021-09-18 17:51:10|3459.9|3451.2|3459.47|3450.77|3459.99|3451.29|3459.06|3450.36|24
1631987480000|2021-09-18 17:51:20|3459.45|3450.75|3459.19|3450.49|3459.45|3450.75|3459.06|3450.36|31
1631987490000|2021-09-18 17:51:30|3459.26|3450.56|3459.3|3450.6|3459.32|3450.62|3459.2|3450.5|22
1631987500000|2021-09-18 17:51:40|3459.32|3450.62|3459.22|3450.52|3459.32|3450.62|3459.21|3450.51|29
1631987510000|2021-09-18 17:51:50|3459.21|3450.51|3459.21|3450.51|3459.21|3450.51|3459.19|3450.49|9
1631987520000|2021-09-18 17:52:00|3459.19|3450.49|3459.11|3450.41|3459.23|3450.53|3459.11|3450.41|20
1631987530000|2021-09-18 17:52:10|3459.13|3450.43|3460.31|3451.61|3460.31|3451.61|3459.13|3450.43|27
1631987540000|2021-09-18 17:52:20|3460.27|3451.57|3460.34|3451.64|3460.34|3451.64|3460.26|3451.56|7
1631987550000|2021-09-18 17:52:30|3460.35|3451.65|3460.49|3451.79|3460.5|3451.8|3460.35|3451.65|16
1631987560000|2021-09-18 17:52:40|3460.47|3451.77|3460.66|3451.96|3460.68|3451.98|3460.43|3451.73|24
1631987570000|2021-09-18 17:52:50|3460.75|3452.05|3460.91|3452.21|3460.99|3452.29|3460.75|3452.05|19
1631987580000|2021-09-18 17:53:00|3460.93|3452.23|3461.44|3452.74|3461.64|3452.94|3460.93|3452.23|19
1631987590000|2021-09-18 17:53:10|3461.47|3452.77|3461.37|3452.67|3461.49|3452.79|3461.35|3452.65|15
1631987600000|2021-09-18 17:53:20|3461.39|3452.69|3460.85|3452.15|3461.52|3452.82|3460.85|3452.15|25
1631987610000|2021-09-18 17:53:30|3460.82|3452.12|3460.63|3451.93|3460.83|3452.13|3460.23|3451.53|27
1631987620000|2021-09-18 17:53:40|3460.62|3451.92|3460.74|3452.04|3460.94|3452.24|3460.62|3451.92|23
1631987630000|2021-09-18 17:53:50|3460.59|3451.89|3459.12|3450.42|3460.59|3451.89|3459.07|3450.37|28
1631987640000|2021-09-18 17:54:00|3459.1|3450.4|3459.03|3450.33|3459.16|3450.46|3459.02|3450.32|26
1631987650000|2021-09-18 17:54:10|3458.94|3450.24|3459.29|3450.59|3459.6|3450.9|3458.25|3449.55|35
1631987660000|2021-09-18 17:54:20|3459.33|3450.63|3458.02|3449.32|3459.36|3450.66|3457.91|3449.21|29
1631987670000|2021-09-18 17:54:30|3458.01|3449.31|3458.12|3449.42|3458.12|3449.42|3457.9|3449.2|14
1631987680000|2021-09-18 17:54:40|3458.09|3449.39|3459.12|3450.42|3459.14|3450.44|3458.05|3449.35|30
1631987690000|2021-09-18 17:54:50|3459.11|3450.41|3458.26|3449.56|3459.11|3450.41|3458.21|3449.51|22
1631987700000|2021-09-18 17:55:00|3458.3|3449.6|3457.39|3448.69|3458.3|3449.6|3457.37|3448.67|14
1631987710000|2021-09-18 17:55:10|3457.43|3448.73|3457.36|3448.66|3457.43|3448.73|3457.32|3448.62|16
1631987720000|2021-09-18 17:55:20|3457.34|3448.64|3457.32|3448.62|3457.35|3448.65|3457.32|3448.62|9
1631987730000|2021-09-18 17:55:30|3457.28|3448.58|3457.62|3448.92|3457.71|3449.01|3457.28|3448.58|26
1631987740000|2021-09-18 17:55:40|3457.66|3448.96|3457.5|3448.8|3457.66|3448.96|3457.47|3448.77|15
1631987750000|2021-09-18 17:55:50|3457.51|3448.81|3458.23|3449.53|3458.23|3449.53|3457.51|3448.81|21
1631987760000|2021-09-18 17:56:00|3458.22|3449.52|3457.56|3448.86|3458.35|3449.65|3457.54|3448.84|27
1631987770000|2021-09-18 17:56:10|3457.58|3448.88|3456.93|3448.23|3457.96|3449.26|3456.77|3448.07|26
1631987780000|2021-09-18 17:56:20|3456.94|3448.24|3456.7|3448|3456.97|3448.27|3456.62|3447.92|24
1631987790000|2021-09-18 17:56:30|3456.68|3447.98|3456.55|3447.85|3456.7|3448|3456.55|3447.85|17
1631987800000|2021-09-18 17:56:40|3456.57|3447.87|3456.13|3447.43|3456.57|3447.87|3456.12|3447.42|26
1631987810000|2021-09-18 17:56:50|3456.15|3447.45|3458.32|3449.62|3458.32|3449.62|3456.1|3447.4|31
1631987820000|2021-09-18 17:57:00|3458.45|3449.75|3459.01|3450.31|3459.16|3450.46|3458.45|3449.75|30
1631987830000|2021-09-18 17:57:10|3459.04|3450.34|3459.23|3450.53|3459.24|3450.54|3459.02|3450.32|19
1631987840000|2021-09-18 17:57:20|3459.24|3450.54|3459.03|3450.33|3459.35|3450.65|3458.99|3450.29|25
1631987850000|2021-09-18 17:57:30|3458.88|3450.18|3458.66|3449.96|3458.88|3450.18|3458.63|3449.93|26
1631987860000|2021-09-18 17:57:40|3458.67|3449.97|3458.25|3449.55|3458.72|3450.02|3458.24|3449.54|18
1631987870000|2021-09-18 17:57:50|3458.26|3449.56|3457.97|3449.27|3458.3|3449.6|3457.97|3449.27|10
1631987880000|2021-09-18 17:58:00|3457.96|3449.26|3458.56|3449.86|3458.56|3449.86|3457.77|3449.07|29
1631987890000|2021-09-18 17:58:10|3458.58|3449.88|3459.76|3451.06|3459.76|3451.06|3458.57|3449.87|26
1631987900000|2021-09-18 17:58:20|3459.77|3451.07|3460.03|3451.33|3460.35|3451.65|3459.77|3451.07|29
1631987910000|2021-09-18 17:58:30|3460.08|3451.38|3460.25|3451.55|3460.41|3451.71|3460.07|3451.37|29
1631987920000|2021-09-18 17:58:40|3460.24|3451.54|3460.25|3451.55|3460.26|3451.56|3460.17|3451.47|18
1631987930000|2021-09-18 17:58:50|3460.24|3451.54|3461.02|3452.32|3461.06|3452.36|3460.2|3451.5|28
1631987940000|2021-09-18 17:59:00|3461.03|3452.33|3461.1|3452.4|3461.11|3452.41|3461.03|3452.33|16
1631987950000|2021-09-18 17:59:10|3461.13|3452.43|3461.08|3452.38|3461.13|3452.43|3461.08|3452.38|10
1631987960000|2021-09-18 17:59:20|3461.12|3452.42|3461.25|3452.55|3461.26|3452.56|3461.02|3452.32|9
1631987970000|2021-09-18 17:59:30|3461.2|3452.5|3460.87|3452.17|3461.2|3452.5|3460.85|3452.15|14
1631987980000|2021-09-18 17:59:40|3460.88|3452.18|3460.57|3451.87|3460.91|3452.21|3460.57|3451.87|7
1631987990000|2021-09-18 17:59:50|3460.55|3451.85|3459.97|3451.27|3460.59|3451.89|3459.92|3451.22|25
1631988000000|2021-09-18 18:00:00|3459.59|3450.89|3456.1|3447.4|3459.62|3450.92|3456.1|3447.4|33
1631988010000|2021-09-18 18:00:10|3456.07|3447.37|3456.17|3447.47|3456.23|3447.53|3456|3447.3|29
1631988020000|2021-09-18 18:00:20|3456.16|3447.46|3456.14|3447.44|3456.19|3447.49|3456.12|3447.42|13
1631988030000|2021-09-18 18:00:30|3456.13|3447.43|3455.38|3446.68|3456.13|3447.43|3455.33|3446.63|25
1631988040000|2021-09-18 18:00:40|3455.4|3446.7|3455.17|3446.47|3455.43|3446.73|3455.09|3446.39|23
1631988050000|2021-09-18 18:00:50|3455.1|3446.4|3454.21|3445.51|3455.22|3446.52|3454.21|3445.51|24
1631988060000|2021-09-18 18:01:00|3454.2|3445.5|3454.25|3445.55|3454.45|3445.75|3454.2|3445.5|27
1631988070000|2021-09-18 18:01:10|3454.32|3445.62|3454.26|3445.56|3454.33|3445.63|3454.21|3445.51|16
1631988080000|2021-09-18 18:01:20|3454.25|3445.55|3453.64|3444.94|3454.25|3445.55|3453.6|3444.9|18
1631988090000|2021-09-18 18:01:30|3453.57|3444.87|3453.54|3444.84|3453.64|3444.94|3453.53|3444.83|24
1631988100000|2021-09-18 18:01:40|3453.55|3444.85|3454.32|3445.62|3454.32|3445.62|3453.48|3444.78|18
1631988110000|2021-09-18 18:01:50|3454.12|3445.42|3454.51|3445.81|3454.56|3445.86|3453.96|3445.26|33
1631988120000|2021-09-18 18:02:00|3454.52|3445.82|3453.19|3444.49|3454.56|3445.86|3453.19|3444.49|23
1631988130000|2021-09-18 18:02:10|3453.15|3444.45|3452.83|3444.13|3453.15|3444.45|3452.74|3444.04|24
1631988140000|2021-09-18 18:02:20|3452.81|3444.11|3452.83|3444.13|3452.88|3444.18|3452.77|3444.07|14
1631988150000|2021-09-18 18:02:30|3452.82|3444.12|3452.73|3444.03|3452.82|3444.12|3452.62|3443.92|15
1631988160000|2021-09-18 18:02:40|3452.64|3443.94|3452.53|3443.83|3452.67|3443.97|3452.51|3443.81|26
1631988170000|2021-09-18 18:02:50|3452.51|3443.81|3452.65|3443.95|3452.76|3444.06|3452.51|3443.81|27
1631988180000|2021-09-18 18:03:00|3452.64|3443.94|3452.46|3443.76|3452.68|3443.98|3452.46|3443.76|19
1631988190000|2021-09-18 18:03:10|3452.47|3443.77|3452.42|3443.72|3452.53|3443.83|3452.42|3443.72|15
1631988200000|2021-09-18 18:03:20|3452.45|3443.75|3453.58|3444.88|3453.59|3444.89|3452.44|3443.74|24
1631988210000|2021-09-18 18:03:30|3453.66|3444.96|3453.57|3444.87|3453.88|3445.18|3453.56|3444.86|30
1631988220000|2021-09-18 18:03:40|3453.56|3444.86|3452.7|3444|3453.61|3444.91|3452.68|3443.98|26
1631988230000|2021-09-18 18:03:50|3452.69|3443.99|3451.44|3442.74|3452.84|3444.14|3451.44|3442.74|25
1631988240000|2021-09-18 18:04:00|3451.43|3442.73|3450.57|3441.87|3451.44|3442.74|3450.57|3441.87|32
1631988250000|2021-09-18 18:04:10|3450.6|3441.9|3448.38|3439.68|3450.6|3441.9|3448.38|3439.68|34
1631988260000|2021-09-18 18:04:20|3448.34|3439.64|3447.73|3439.03|3448.34|3439.64|3447.58|3438.88|34
1631988270000|2021-09-18 18:04:30|3447.74|3439.04|3447.58|3438.88|3447.83|3439.13|3447.52|3438.82|31
1631988280000|2021-09-18 18:04:40|3447.72|3439.02|3447.67|3438.97|3447.86|3439.16|3447.48|3438.78|26
1631988290000|2021-09-18 18:04:50|3447.68|3438.98|3448.23|3439.53|3448.26|3439.56|3447.39|3438.69|27
1631988300000|2021-09-18 18:05:00|3448.21|3439.51|3447.21|3438.51|3448.21|3439.51|3447.21|3438.51|35
1631988310000|2021-09-18 18:05:10|3447.22|3438.52|3446.7|3438|3447.22|3438.52|3446.67|3437.97|26
1631988320000|2021-09-18 18:05:20|3446.69|3437.99|3445.39|3436.69|3446.85|3438.15|3445.29|3436.59|31
1631988330000|2021-09-18 18:05:30|3445.38|3436.68|3445.81|3437.11|3445.89|3437.19|3444.98|3436.28|32
1631988340000|2021-09-18 18:05:40|3445.84|3437.14|3446.77|3438.07|3446.97|3438.27|3445.84|3437.14|31
1631988350000|2021-09-18 18:05:50|3446.71|3438.01|3446.42|3437.72|3446.78|3438.08|3446.42|3437.72|24
1631988360000|2021-09-18 18:06:00|3446.37|3437.67|3445.9|3437.2|3446.38|3437.68|3445.82|3437.12|34
1631988370000|2021-09-18 18:06:10|3445.92|3437.22|3445.31|3436.61|3445.92|3437.22|3445.1|3436.4|21
1631988380000|2021-09-18 18:06:20|3445.26|3436.56|3445.27|3436.57|3445.31|3436.61|3445.24|3436.54|21
1631988390000|2021-09-18 18:06:30|3445.24|3436.54|3445.41|3436.71|3445.41|3436.71|3445.24|3436.54|20
1631988400000|2021-09-18 18:06:40|3445.38|3436.68|3444.73|3436.03|3445.41|3436.71|3444.7|3436|27
1631988410000|2021-09-18 18:06:50|3444.72|3436.02|3444.47|3435.77|3444.74|3436.04|3444.46|3435.76|16
1631988420000|2021-09-18 18:07:00|3444.53|3435.83|3443.54|3434.84|3444.54|3435.84|3443.52|3434.82|20
1631988430000|2021-09-18 18:07:10|3443.58|3434.88|3445.71|3437.01|3445.71|3437.01|3443.49|3434.79|29
1631988440000|2021-09-18 18:07:20|3445.81|3437.11|3445.09|3436.39|3445.95|3437.25|3445.09|3436.39|30
1631988450000|2021-09-18 18:07:30|3445.13|3436.43|3446.39|3437.69|3446.39|3437.69|3445.13|3436.43|28
1631988460000|2021-09-18 18:07:40|3446.37|3437.67|3446.46|3437.76|3446.59|3437.89|3446.37|3437.67|22
1631988470000|2021-09-18 18:07:50|3446.47|3437.77|3447.61|3438.91|3447.61|3438.91|3446.44|3437.74|27
1631988480000|2021-09-18 18:08:00|3447.75|3439.05|3448.08|3439.38|3449.74|3441.04|3447.75|3439.05|35
1631988490000|2021-09-18 18:08:10|3448.02|3439.32|3446.62|3437.92|3448.02|3439.32|3446.59|3437.89|33
1631988500000|2021-09-18 18:08:20|3446.6|3437.9|3445.17|3436.47|3446.67|3437.97|3445.17|3436.47|24
1631988510000|2021-09-18 18:08:30|3445.2|3436.5|3444.19|3435.49|3445.25|3436.55|3444.07|3435.37|26
1631988520000|2021-09-18 18:08:40|3444.18|3435.48|3444.11|3435.41|3444.22|3435.52|3443.88|3435.18|33
1631988530000|2021-09-18 18:08:50|3444.07|3435.37|3443.84|3435.14|3444.22|3435.52|3443.84|3435.14|30
1631988540000|2021-09-18 18:09:00|3443.87|3435.17|3443.37|3434.67|3444.04|3435.34|3443.37|3434.67|25
1631988550000|2021-09-18 18:09:10|3443.31|3434.61|3444.08|3435.38|3444.49|3435.79|3443.31|3434.61|21
1631988560000|2021-09-18 18:09:20|3444.07|3435.37|3444.17|3435.47|3444.18|3435.48|3443.99|3435.29|19
1631988570000|2021-09-18 18:09:30|3444.15|3435.45|3442.92|3434.22|3444.15|3435.45|3442.81|3434.11|35
1631988580000|2021-09-18 18:09:40|3442.88|3434.18|3443.08|3434.38|3443.11|3434.41|3442.81|3434.11|22
1631988590000|2021-09-18 18:09:50|3443.09|3434.39|3443.03|3434.33|3443.1|3434.4|3443.02|3434.32|16
1631988600000|2021-09-18 18:10:00|3443.06|3434.36|3443.78|3435.08|3443.78|3435.08|3442.99|3434.29|21
1631988610000|2021-09-18 18:10:10|3443.9|3435.2|3444.47|3435.77|3444.48|3435.78|3443.9|3435.2|20
1631988620000|2021-09-18 18:10:20|3444.49|3435.79|3445.7|3437|3445.82|3437.12|3444.49|3435.79|22
1631988630000|2021-09-18 18:10:30|3445.68|3436.98|3446.17|3437.47|3446.18|3437.48|3444.96|3436.26|32
1631988640000|2021-09-18 18:10:40|3446.14|3437.44|3445.78|3437.08|3446.26|3437.56|3445.78|3437.08|31
1631988650000|2021-09-18 18:10:50|3445.77|3437.07|3445.36|3436.66|3445.77|3437.07|3445.16|3436.46|26
1631988660000|2021-09-18 18:11:00|3445.35|3436.65|3443.3|3434.6|3445.35|3436.65|3443.27|3434.57|25
1631988670000|2021-09-18 18:11:10|3443.33|3434.63|3442.05|3433.35|3443.33|3434.63|3442.05|3433.35|22
1631988680000|2021-09-18 18:11:20|3441.98|3433.28|3442.13|3433.43|3442.23|3433.53|3441.61|3432.91|32
1631988690000|2021-09-18 18:11:30|3442.18|3433.48|3443.65|3434.95|3444.6|3435.9|3442.18|3433.48|39
1631988700000|2021-09-18 18:11:40|3443.66|3434.96|3443.53|3434.83|3443.74|3435.04|3443.44|3434.74|24
1631988710000|2021-09-18 18:11:50|3443.54|3434.84|3442|3433.3|3443.54|3434.84|3441.97|3433.27|24
1631988720000|2021-09-18 18:12:00|3441.78|3433.08|3442.92|3434.22|3442.98|3434.28|3441.76|3433.06|32
1631988730000|2021-09-18 18:12:10|3442.91|3434.21|3442.99|3434.29|3442.99|3434.29|3442.91|3434.21|17
1631988740000|2021-09-18 18:12:20|3442.97|3434.27|3442.67|3433.97|3443.49|3434.79|3442.65|3433.95|34
1631988750000|2021-09-18 18:12:30|3442.58|3433.88|3442.74|3434.04|3442.74|3434.04|3441.95|3433.25|33
1631988760000|2021-09-18 18:12:40|3442.76|3434.06|3442.44|3433.74|3443.06|3434.36|3442.44|3433.74|29
1631988770000|2021-09-18 18:12:50|3442.43|3433.73|3441.58|3432.88|3442.44|3433.74|3441.58|3432.88|24
1631988780000|2021-09-18 18:13:00|3441.57|3432.87|3440.5|3431.8|3441.62|3432.92|3440.46|3431.76|33
1631988790000|2021-09-18 18:13:10|3440.28|3431.58|3440.43|3431.73|3440.56|3431.86|3439.95|3431.25|33
1631988800000|2021-09-18 18:13:20|3440.44|3431.74|3440.83|3432.13|3440.83|3432.13|3440.42|3431.72|22
1631988810000|2021-09-18 18:13:30|3440.79|3432.09|3440.39|3431.69|3440.82|3432.12|3440.36|3431.66|29
1631988820000|2021-09-18 18:13:40|3440.38|3431.68|3439|3430.3|3440.39|3431.69|3438.73|3430.03|34
1631988830000|2021-09-18 18:13:50|3439.15|3430.45|3439.66|3430.96|3440.02|3431.32|3439.15|3430.45|31
1631988840000|2021-09-18 18:14:00|3439.67|3430.97|3439.38|3430.68|3439.76|3431.06|3439.38|3430.68|32
1631988850000|2021-09-18 18:14:10|3439.39|3430.69|3438.96|3430.26|3439.41|3430.71|3438.95|3430.25|33
1631988860000|2021-09-18 18:14:20|3438.99|3430.29|3437.5|3428.8|3439.02|3430.32|3437.45|3428.75|34
1631988870000|2021-09-18 18:14:30|3437.48|3428.78|3439.18|3430.48|3439.24|3430.54|3437.48|3428.78|35
1631988880000|2021-09-18 18:14:40|3439.17|3430.47|3440.56|3431.86|3440.56|3431.86|3439.17|3430.47|33
1631988890000|2021-09-18 18:14:50|3440.57|3431.87|3441.71|3433.01|3441.76|3433.06|3440.53|3431.83|33
1631988900000|2021-09-18 18:15:00|3441.72|3433.02|3440.25|3431.55|3441.72|3433.02|3440.21|3431.51|23
1631988910000|2021-09-18 18:15:10|3440.24|3431.54|3442.11|3433.41|3442.11|3433.41|3440.24|3431.54|29
1631988920000|2021-09-18 18:15:20|3442.26|3433.56|3443.65|3434.95|3443.65|3434.95|3442.26|3433.56|31
1631988930000|2021-09-18 18:15:30|3443.66|3434.96|3443.79|3435.09|3443.79|3435.09|3443.39|3434.69|31
1631988940000|2021-09-18 18:15:40|3443.66|3434.96|3442.75|3434.05|3443.75|3435.05|3442.75|3434.05|31
1631988950000|2021-09-18 18:15:50|3442.57|3433.87|3442.12|3433.42|3442.57|3433.87|3442.08|3433.38|33
1631988960000|2021-09-18 18:16:00|3442.08|3433.38|3444.17|3435.47|3444.17|3435.47|3441.66|3432.96|32
1631988970000|2021-09-18 18:16:10|3444.27|3435.57|3444.78|3436.08|3444.78|3436.08|3444.18|3435.48|20
1631988980000|2021-09-18 18:16:20|3444.79|3436.09|3444.96|3436.26|3444.96|3436.26|3444.68|3435.98|26
1631988990000|2021-09-18 18:16:30|3445.01|3436.31|3448.39|3439.69|3448.81|3440.11|3445.01|3436.31|35
1631989000000|2021-09-18 18:16:40|3448.35|3439.65|3448.81|3440.11|3448.92|3440.22|3448.35|3439.65|31
1631989010000|2021-09-18 18:16:50|3448.82|3440.12|3447.86|3439.16|3448.82|3440.12|3447.78|3439.08|34
1631989020000|2021-09-18 18:17:00|3447.88|3439.18|3447.51|3438.81|3447.9|3439.2|3447.51|3438.81|29
1631989030000|2021-09-18 18:17:10|3447.55|3438.85|3447.53|3438.83|3447.56|3438.86|3447.43|3438.73|17
1631989040000|2021-09-18 18:17:20|3447.48|3438.78|3448.83|3440.13|3448.83|3440.13|3447.48|3438.78|22
1631989050000|2021-09-18 18:17:30|3448.84|3440.14|3449.83|3441.13|3449.93|3441.23|3448.82|3440.12|28
1631989060000|2021-09-18 18:17:40|3449.8|3441.1|3449.99|3441.29|3450.05|3441.35|3449.8|3441.1|37
1631989070000|2021-09-18 18:17:50|3450.03|3441.33|3448.57|3439.87|3450.05|3441.35|3448.55|3439.85|33
1631989080000|2021-09-18 18:18:00|3448.58|3439.88|3449.83|3441.13|3449.85|3441.15|3447.8|3439.1|35
1631989090000|2021-09-18 18:18:10|3449.85|3441.15|3453.3|3444.6|3453.31|3444.61|3449.82|3441.12|34
1631989100000|2021-09-18 18:18:20|3453.31|3444.61|3453.62|3444.92|3453.63|3444.93|3453.22|3444.52|29
1631989110000|2021-09-18 18:18:30|3453.65|3444.95|3453.79|3445.09|3453.8|3445.1|3453.65|3444.95|26
1631989120000|2021-09-18 18:18:40|3453.8|3445.1|3451.56|3442.86|3453.91|3445.21|3451.5|3442.8|31
1631989130000|2021-09-18 18:18:50|3451.59|3442.89|3450.78|3442.08|3451.59|3442.89|3449.74|3441.04|38
1631989140000|2021-09-18 18:19:00|3450.89|3442.19|3450.59|3441.89|3450.89|3442.19|3450.5|3441.8|30
1631989150000|2021-09-18 18:19:10|3450.6|3441.9|3451.99|3443.29|3452.15|3443.45|3450.6|3441.9|32
1631989160000|2021-09-18 18:19:20|3451.95|3443.25|3452.33|3443.63|3452.33|3443.63|3451.86|3443.16|36
1631989170000|2021-09-18 18:19:30|3452.68|3443.98|3453.4|3444.7|3453.4|3444.7|3452.13|3443.43|34
1631989180000|2021-09-18 18:19:40|3453.39|3444.69|3453.41|3444.71|3453.67|3444.97|3453.35|3444.65|28
1631989190000|2021-09-18 18:19:50|3453.47|3444.77|3453.49|3444.79|3453.56|3444.86|3453.44|3444.74|22
1631989200000|2021-09-18 18:20:00|3453.51|3444.81|3452.93|3444.23|3453.51|3444.81|3452.84|3444.14|29
1631989210000|2021-09-18 18:20:10|3452.92|3444.22|3453.35|3444.65|3453.35|3444.65|3452.9|3444.2|19
1631989220000|2021-09-18 18:20:20|3453.34|3444.64|3453.77|3445.07|3453.81|3445.11|3453.31|3444.61|22
1631989230000|2021-09-18 18:20:30|3453.78|3445.08|3453.71|3445.01|3453.82|3445.12|3453.66|3444.96|25
1631989240000|2021-09-18 18:20:40|3453.7|3445|3453.89|3445.19|3453.97|3445.27|3453.7|3445|15
1631989250000|2021-09-18 18:20:50|3453.9|3445.2|3453.68|3444.98|3453.9|3445.2|3453.68|3444.98|20
1631989260000|2021-09-18 18:21:00|3453.66|3444.96|3452.86|3444.16|3453.69|3444.99|3452.82|3444.12|34
1631989270000|2021-09-18 18:21:10|3452.93|3444.23|3451.67|3442.97|3452.94|3444.24|3451.56|3442.86|27
1631989280000|2021-09-18 18:21:20|3451.64|3442.94|3453.03|3444.33|3453.06|3444.36|3451.64|3442.94|27
1631989290000|2021-09-18 18:21:30|3453.06|3444.36|3453.34|3444.64|3453.45|3444.75|3453|3444.3|31
1631989300000|2021-09-18 18:21:40|3453.35|3444.65|3453.15|3444.45|3453.35|3444.65|3453|3444.3|28
1631989310000|2021-09-18 18:21:50|3453.14|3444.44|3453.2|3444.5|3453.36|3444.66|3453.1|3444.4|17
1631989320000|2021-09-18 18:22:00|3453.21|3444.51|3452.9|3444.2|3453.24|3444.54|3452.9|3444.2|29
1631989330000|2021-09-18 18:22:10|3452.72|3444.02|3453.12|3444.42|3453.12|3444.42|3452.58|3443.88|31
1631989340000|2021-09-18 18:22:20|3453.13|3444.43|3453.03|3444.33|3453.38|3444.68|3452.96|3444.26|24
1631989350000|2021-09-18 18:22:30|3453.05|3444.35|3453.19|3444.49|3453.19|3444.49|3452.65|3443.95|29
1631989360000|2021-09-18 18:22:40|3453.22|3444.52|3452.79|3444.09|3453.24|3444.54|3452.72|3444.02|32
1631989370000|2021-09-18 18:22:50|3452.85|3444.15|3452.78|3444.08|3452.85|3444.15|3452.65|3443.95|18
1631989380000|2021-09-18 18:23:00|3452.75|3444.05|3452.62|3443.92|3452.75|3444.05|3452.59|3443.89|25
1631989390000|2021-09-18 18:23:10|3452.49|3443.79|3451.76|3443.06|3452.49|3443.79|3451.63|3442.93|29
1631989400000|2021-09-18 18:23:20|3451.77|3443.07|3452.51|3443.81|3452.71|3444.01|3451.69|3442.99|30
1631989410000|2021-09-18 18:23:30|3452.5|3443.8|3452.62|3443.92|3452.7|3444|3452.47|3443.77|20
1631989420000|2021-09-18 18:23:40|3452.63|3443.93|3452.75|3444.05|3452.75|3444.05|3452.63|3443.93|14
1631989430000|2021-09-18 18:23:50|3452.67|3443.97|3452.61|3443.91|3452.71|3444.01|3452.59|3443.89|12
1631989440000|2021-09-18 18:24:00|3452.63|3443.93|3452.52|3443.82|3452.65|3443.95|3452.52|3443.82|23
1631989450000|2021-09-18 18:24:10|3452.53|3443.83|3452.91|3444.21|3452.91|3444.21|3452.17|3443.47|26
1631989460000|2021-09-18 18:24:20|3452.92|3444.22|3453.8|3445.1|3453.8|3445.1|3452.68|3443.98|31
1631989470000|2021-09-18 18:24:30|3453.76|3445.06|3453.83|3445.13|3453.91|3445.21|3453.69|3444.99|25
1631989480000|2021-09-18 18:24:40|3453.82|3445.12|3454.12|3445.42|3454.17|3445.47|3452.91|3444.21|33
1631989490000|2021-09-18 18:24:50|3454.15|3445.45|3455.41|3446.71|3455.49|3446.79|3454.09|3445.39|35
1631989500000|2021-09-18 18:25:00|3455.48|3446.78|3454.8|3446.1|3455.78|3447.08|3454.8|3446.1|36
1631989510000|2021-09-18 18:25:10|3454.82|3446.12|3454.95|3446.25|3455.02|3446.32|3454.82|3446.12|19
1631989520000|2021-09-18 18:25:20|3454.94|3446.24|3455.5|3446.8|3455.55|3446.85|3454.74|3446.04|27
1631989530000|2021-09-18 18:25:30|3455.51|3446.81|3454.94|3446.24|3455.53|3446.83|3454.82|3446.12|30
1631989540000|2021-09-18 18:25:40|3454.93|3446.23|3455.14|3446.44|3455.16|3446.46|3454.92|3446.22|28
1631989550000|2021-09-18 18:25:50|3455.13|3446.43|3456.1|3447.4|3456.1|3447.4|3455.1|3446.4|29
1631989560000|2021-09-18 18:26:00|3456.11|3447.41|3456.08|3447.38|3456.14|3447.44|3456.05|3447.35|20
1631989570000|2021-09-18 18:26:10|3456.09|3447.39|3455.75|3447.05|3456.12|3447.42|3455.35|3446.65|30
1631989580000|2021-09-18 18:26:20|3455.77|3447.07|3456.62|3447.92|3456.62|3447.92|3455.73|3447.03|17
1631989590000|2021-09-18 18:26:30|3456.6|3447.9|3456.6|3447.9|3456.64|3447.94|3456.57|3447.87|16
1631989600000|2021-09-18 18:26:40|3456.59|3447.89|3457.68|3448.98|3457.7|3449|3456.59|3447.89|13
1631989610000|2021-09-18 18:26:50|3457.67|3448.97|3457.82|3449.12|3457.82|3449.12|3457.63|3448.93|20
1631989620000|2021-09-18 18:27:00|3457.94|3449.24|3457.66|3448.96|3457.94|3449.24|3457.66|3448.96|24
1631989630000|2021-09-18 18:27:10|3457.64|3448.94|3457.79|3449.09|3457.79|3449.09|3457.63|3448.93|26
1631989640000|2021-09-18 18:27:20|3457.8|3449.1|3458.01|3449.31|3458.34|3449.64|3457.8|3449.1|28
1631989650000|2021-09-18 18:27:30|3457.96|3449.26|3458.57|3449.87|3458.57|3449.87|3457.9|3449.2|33
1631989660000|2021-09-18 18:27:40|3458.55|3449.85|3458.28|3449.58|3458.56|3449.86|3458.27|3449.57|33
1631989670000|2021-09-18 18:27:50|3458.29|3449.59|3458.2|3449.5|3458.47|3449.77|3458.14|3449.44|27
1631989680000|2021-09-18 18:28:00|3458.19|3449.49|3458.2|3449.5|3458.33|3449.63|3458.01|3449.31|34
1631989690000|2021-09-18 18:28:10|3458.23|3449.53|3458.05|3449.35|3458.28|3449.58|3457.94|3449.24|30
1631989700000|2021-09-18 18:28:20|3458.07|3449.37|3458.02|3449.32|3458.11|3449.41|3458|3449.3|24
1631989710000|2021-09-18 18:28:30|3458|3449.3|3458.2|3449.5|3458.25|3449.55|3457.9|3449.2|29
1631989720000|2021-09-18 18:28:40|3458.21|3449.51|3458.31|3449.61|3458.44|3449.74|3458.21|3449.51|26
1631989730000|2021-09-18 18:28:50|3458.34|3449.64|3459.83|3451.13|3459.86|3451.16|3458.34|3449.64|31
1631989740000|2021-09-18 18:29:00|3459.78|3451.08|3459.26|3450.56|3459.8|3451.1|3458.86|3450.16|34
1631989750000|2021-09-18 18:29:10|3459.22|3450.52|3458.09|3449.39|3459.22|3450.52|3458.08|3449.38|33
1631989760000|2021-09-18 18:29:20|3458.11|3449.41|3457.99|3449.29|3458.2|3449.5|3457.65|3448.95|21
1631989770000|2021-09-18 18:29:30|3457.89|3449.19|3457.62|3448.92|3457.97|3449.27|3457.53|3448.83|26
1631989780000|2021-09-18 18:29:40|3457.63|3448.93|3457.8|3449.1|3457.91|3449.21|3457.62|3448.92|26
1631989790000|2021-09-18 18:29:50|3457.77|3449.07|3458.32|3449.62|3458.64|3449.94|3457.77|3449.07|29
1631989800000|2021-09-18 18:30:00|3458.34|3449.64|3457.26|3448.56|3458.47|3449.77|3457.26|3448.56|32
1631989810000|2021-09-18 18:30:10|3457.2|3448.5|3455.59|3446.89|3457.2|3448.5|3455.37|3446.67|34
1631989820000|2021-09-18 18:30:20|3455.58|3446.88|3455.39|3446.69|3455.59|3446.89|3455.11|3446.41|31
1631989830000|2021-09-18 18:30:30|3455.38|3446.68|3454.95|3446.25|3455.45|3446.75|3454.95|3446.25|26
1631989840000|2021-09-18 18:30:40|3454.96|3446.26|3457.4|3448.7|3457.4|3448.7|3454.75|3446.05|35
1631989850000|2021-09-18 18:30:50|3457.39|3448.69|3457.29|3448.59|3457.47|3448.77|3457.14|3448.44|32
1631989860000|2021-09-18 18:31:00|3457.3|3448.6|3457.24|3448.54|3457.47|3448.77|3457.11|3448.41|21
1631989870000|2021-09-18 18:31:10|3457.23|3448.53|3458.35|3449.65|3458.47|3449.77|3457.22|3448.52|33
1631989880000|2021-09-18 18:31:20|3458.26|3449.56|3457.99|3449.29|3458.4|3449.7|3457.94|3449.24|25
1631989890000|2021-09-18 18:31:30|3457.89|3449.19|3457.88|3449.18|3458.17|3449.47|3457.74|3449.04|22
1631989900000|2021-09-18 18:31:40|3457.96|3449.26|3457.87|3449.17|3457.98|3449.28|3457.69|3448.99|28
1631989910000|2021-09-18 18:31:50|3457.85|3449.15|3458.08|3449.38|3458.08|3449.38|3457.85|3449.15|14
1631989920000|2021-09-18 18:32:00|3458.07|3449.37|3459.37|3450.67|3459.37|3450.67|3458.06|3449.36|20
1631989930000|2021-09-18 18:32:10|3459.41|3450.71|3459.47|3450.77|3459.52|3450.82|3459.33|3450.63|21
1631989940000|2021-09-18 18:32:20|3459.54|3450.84|3459.32|3450.62|3459.54|3450.84|3459.32|3450.62|21
1631989950000|2021-09-18 18:32:30|3459.35|3450.65|3458.11|3449.41|3459.49|3450.79|3458.11|3449.41|33
1631989960000|2021-09-18 18:32:40|3458.13|3449.43|3457.58|3448.88|3458.21|3449.51|3457.55|3448.85|31
1631989970000|2021-09-18 18:32:50|3457.53|3448.83|3457.59|3448.89|3457.96|3449.26|3457.31|3448.61|34
1631989980000|2021-09-18 18:33:00|3457.63|3448.93|3458.42|3449.72|3458.42|3449.72|3457.42|3448.72|31
1631989990000|2021-09-18 18:33:10|3458.44|3449.74|3458.52|3449.82|3458.52|3449.82|3458.34|3449.64|27
1631990000000|2021-09-18 18:33:20|3458.51|3449.81|3457.53|3448.83|3458.59|3449.89|3457.43|3448.73|30
1631990010000|2021-09-18 18:33:30|3457.49|3448.79|3457.46|3448.76|3457.57|3448.87|3457.26|3448.56|24
1631990020000|2021-09-18 18:33:40|3457.43|3448.73|3457.44|3448.74|3457.48|3448.78|3457.28|3448.58|25
1631990030000|2021-09-18 18:33:50|3457.48|3448.78|3457.35|3448.65|3457.51|3448.81|3457.29|3448.59|25
1631990040000|2021-09-18 18:34:00|3457.41|3448.71|3458.97|3450.27|3459.18|3450.48|3457.41|3448.71|33
1631990050000|2021-09-18 18:34:10|3458.94|3450.24|3458.44|3449.74|3458.98|3450.28|3458.43|3449.73|33
1631990060000|2021-09-18 18:34:20|3458.47|3449.77|3458.86|3450.16|3458.86|3450.16|3458.44|3449.74|14
1631990070000|2021-09-18 18:34:30|3458.82|3450.12|3458.21|3449.51|3458.92|3450.22|3458.15|3449.45|22
1631990080000|2021-09-18 18:34:40|3458.25|3449.55|3460.39|3451.69|3460.39|3451.69|3458.21|3449.51|21
1631990090000|2021-09-18 18:34:50|3460.33|3451.63|3460.02|3451.32|3460.39|3451.69|3459.89|3451.19|28
1631990100000|2021-09-18 18:35:00|3460.06|3451.36|3459.93|3451.23|3460.06|3451.36|3459.92|3451.22|27
1631990110000|2021-09-18 18:35:10|3459.8|3451.1|3457.65|3448.95|3459.8|3451.1|3457.65|3448.95|32
1631990120000|2021-09-18 18:35:20|3457.56|3448.86|3457.27|3448.57|3457.56|3448.86|3457.27|3448.57|29
1631990130000|2021-09-18 18:35:30|3457.22|3448.52|3456.58|3447.88|3457.28|3448.58|3456.58|3447.88|30
1631990140000|2021-09-18 18:35:40|3456.59|3447.89|3456.48|3447.78|3456.66|3447.96|3456.43|3447.73|32
1631990150000|2021-09-18 18:35:50|3456.49|3447.79|3456.5|3447.8|3456.51|3447.81|3456.44|3447.74|27
1631990160000|2021-09-18 18:36:00|3456.51|3447.81|3457.12|3448.42|3457.13|3448.43|3456.51|3447.81|20
1631990170000|2021-09-18 18:36:10|3457.14|3448.44|3457.76|3449.06|3457.81|3449.11|3457.14|3448.44|21
1631990180000|2021-09-18 18:36:20|3457.78|3449.08|3458.4|3449.7|3458.87|3450.17|3457.77|3449.07|31
1631990190000|2021-09-18 18:36:30|3458.37|3449.67|3458.46|3449.76|3458.47|3449.77|3458.27|3449.57|33
1631990200000|2021-09-18 18:36:40|3458.47|3449.77|3457.29|3448.59|3458.47|3449.77|3457.24|3448.54|30
1631990210000|2021-09-18 18:36:50|3457.28|3448.58|3457.24|3448.54|3457.28|3448.58|3457|3448.3|28
1631990220000|2021-09-18 18:37:00|3457.26|3448.56|3457.46|3448.76|3457.46|3448.76|3457.25|3448.55|24
1631990230000|2021-09-18 18:37:10|3457.47|3448.77|3457.31|3448.61|3458.43|3449.73|3457.31|3448.61|31
1631990240000|2021-09-18 18:37:20|3456.96|3448.26|3456.6|3447.9|3456.96|3448.26|3456.45|3447.75|26
1631990250000|2021-09-18 18:37:30|3456.59|3447.89|3456.92|3448.22|3456.92|3448.22|3456.59|3447.89|32
1631990260000|2021-09-18 18:37:40|3456.93|3448.23|3456.35|3447.65|3456.98|3448.28|3456.33|3447.63|18
1631990270000|2021-09-18 18:37:50|3456.33|3447.63|3455.96|3447.26|3456.42|3447.72|3455.92|3447.22|30
1631990280000|2021-09-18 18:38:00|3456.02|3447.32|3455.58|3446.88|3456.1|3447.4|3455.2|3446.5|27
1631990290000|2021-09-18 18:38:10|3455.54|3446.84|3455.41|3446.71|3455.54|3446.84|3455.39|3446.69|16
1631990300000|2021-09-18 18:38:20|3455.39|3446.69|3455.15|3446.45|3455.65|3446.95|3455.08|3446.38|24
1631990310000|2021-09-18 18:38:30|3455.2|3446.5|3455.09|3446.39|3455.29|3446.59|3455.03|3446.33|16
1631990320000|2021-09-18 18:38:40|3455.12|3446.42|3455.11|3446.41|3455.17|3446.47|3455.09|3446.39|11
1631990330000|2021-09-18 18:38:50|3455.09|3446.39|3455.13|3446.43|3455.23|3446.53|3455.08|3446.38|21
1631990340000|2021-09-18 18:39:00|3455.08|3446.38|3455.27|3446.57|3455.28|3446.58|3455.08|3446.38|23
1631990350000|2021-09-18 18:39:10|3455.19|3446.49|3455.31|3446.61|3455.32|3446.62|3455.04|3446.34|28
1631990360000|2021-09-18 18:39:20|3455.28|3446.58|3455.27|3446.57|3455.32|3446.62|3455.21|3446.51|18
1631990370000|2021-09-18 18:39:30|3455.32|3446.62|3455.17|3446.47|3455.32|3446.62|3455.16|3446.46|22
1631990380000|2021-09-18 18:39:40|3455.2|3446.5|3454.39|3445.69|3455.24|3446.54|3454.25|3445.55|24
1631990390000|2021-09-18 18:39:50|3454.37|3445.67|3455.41|3446.71|3455.41|3446.71|3454.08|3445.38|17
1631990400000|2021-09-18 18:40:00|3455.48|3446.78|3455.99|3447.29|3456.06|3447.36|3455.48|3446.78|19
1631990410000|2021-09-18 18:40:10|3456.01|3447.31|3456.01|3447.31|3456.03|3447.33|3455.99|3447.29|11
1631990420000|2021-09-18 18:40:20|3456.02|3447.32|3456.05|3447.35|3456.38|3447.68|3456.01|3447.31|21
1631990430000|2021-09-18 18:40:30|3456|3447.3|3456.67|3447.97|3456.67|3447.97|3455.89|3447.19|30
1631990440000|2021-09-18 18:40:40|3456.78|3448.08|3457.03|3448.33|3457.07|3448.37|3456.78|3448.08|19
1631990450000|2021-09-18 18:40:50|3457.01|3448.31|3455.87|3447.17|3457.02|3448.32|3455.84|3447.14|25
1631990460000|2021-09-18 18:41:00|3455.86|3447.16|3455.81|3447.11|3455.89|3447.19|3455.71|3447.01|31
1631990470000|2021-09-18 18:41:10|3455.79|3447.09|3455.64|3446.94|3455.81|3447.11|3455.56|3446.86|25
1631990480000|2021-09-18 18:41:20|3455.63|3446.93|3455.76|3447.06|3455.82|3447.12|3455.59|3446.89|28
1631990490000|2021-09-18 18:41:30|3455.72|3447.02|3455.03|3446.33|3455.78|3447.08|3454.83|3446.13|30
1631990500000|2021-09-18 18:41:40|3454.88|3446.18|3454.16|3445.46|3454.88|3446.18|3453.93|3445.23|23
1631990510000|2021-09-18 18:41:50|3454.15|3445.45|3453.96|3445.26|3454.24|3445.54|3453.96|3445.26|22
1631990520000|2021-09-18 18:42:00|3454.06|3445.36|3454.21|3445.51|3454.38|3445.68|3453.98|3445.28|24
1631990530000|2021-09-18 18:42:10|3453.8|3445.1|3453.88|3445.18|3453.92|3445.22|3453.67|3444.97|23
1631990540000|2021-09-18 18:42:20|3453.89|3445.19|3453.85|3445.15|3453.91|3445.21|3453.79|3445.09|22
1631990550000|2021-09-18 18:42:30|3454.19|3445.49|3453.91|3445.21|3454.44|3445.74|3453.91|3445.21|25
1631990560000|2021-09-18 18:42:40|3453.74|3445.04|3453.24|3444.54|3453.74|3445.04|3452.99|3444.29|36
1631990570000|2021-09-18 18:42:50|3453.25|3444.55|3453.36|3444.66|3453.53|3444.83|3453.19|3444.49|35
1631990580000|2021-09-18 18:43:00|3453.38|3444.68|3453.34|3444.64|3453.38|3444.68|3453.17|3444.47|27
1631990590000|2021-09-18 18:43:10|3453.54|3444.84|3454.74|3446.04|3455.01|3446.31|3453.43|3444.73|32
1631990600000|2021-09-18 18:43:20|3454.76|3446.06|3454.8|3446.1|3454.95|3446.25|3454.68|3445.98|29
1631990610000|2021-09-18 18:43:30|3454.63|3445.93|3454.19|3445.49|3454.78|3446.08|3454.19|3445.49|26
1631990620000|2021-09-18 18:43:40|3454.15|3445.45|3454.23|3445.53|3454.32|3445.62|3454.1|3445.4|31
1631990630000|2021-09-18 18:43:50|3454.26|3445.56|3453.64|3444.94|3454.26|3445.56|3453.61|3444.91|32
1631990640000|2021-09-18 18:44:00|3453.59|3444.89|3453.2|3444.5|3453.91|3445.21|3453.12|3444.42|22
1631990650000|2021-09-18 18:44:10|3453.21|3444.51|3453.72|3445.02|3453.85|3445.15|3453.21|3444.51|31
1631990660000|2021-09-18 18:44:20|3453.73|3445.03|3453.38|3444.68|3453.79|3445.09|3453.36|3444.66|26
1631990670000|2021-09-18 18:44:30|3453.37|3444.67|3453.5|3444.8|3453.57|3444.87|3453.35|3444.65|31
1631990680000|2021-09-18 18:44:40|3453.52|3444.82|3455.21|3446.51|3455.31|3446.61|3453.4|3444.7|35
1631990690000|2021-09-18 18:44:50|3455.2|3446.5|3455.39|3446.69|3455.41|3446.71|3455.1|3446.4|33
1631990700000|2021-09-18 18:45:00|3455.37|3446.67|3453.76|3445.06|3455.38|3446.68|3453.76|3445.06|34
1631990710000|2021-09-18 18:45:10|3453.75|3445.05|3453.77|3445.07|3453.79|3445.09|3453.69|3444.99|16
1631990720000|2021-09-18 18:45:20|3453.78|3445.08|3452.06|3443.36|3453.78|3445.08|3452|3443.3|30
1631990730000|2021-09-18 18:45:30|3451.99|3443.29|3451.36|3442.66|3451.99|3443.29|3451.29|3442.59|27
1631990740000|2021-09-18 18:45:40|3451.42|3442.72|3450.23|3441.53|3451.43|3442.73|3450.23|3441.53|33
1631990750000|2021-09-18 18:45:50|3450.22|3441.52|3449.52|3440.82|3450.23|3441.53|3449.42|3440.72|29
1631990760000|2021-09-18 18:46:00|3449.53|3440.83|3449.22|3440.52|3449.95|3441.25|3449.22|3440.52|31
1631990770000|2021-09-18 18:46:10|3449.15|3440.45|3447.65|3438.95|3449.15|3440.45|3447.52|3438.82|35
1631990780000|2021-09-18 18:46:20|3447.59|3438.89|3447.4|3438.7|3447.79|3439.09|3447.4|3438.7|35
1631990790000|2021-09-18 18:46:30|3447.42|3438.72|3448.26|3439.56|3448.4|3439.7|3447.4|3438.7|32
1631990800000|2021-09-18 18:46:40|3448.29|3439.59|3447.69|3438.99|3448.35|3439.65|3447.69|3438.99|31
1631990810000|2021-09-18 18:46:50|3447.72|3439.02|3447.45|3438.75|3447.78|3439.08|3447.37|3438.67|20
1631990820000|2021-09-18 18:47:00|3447.46|3438.76|3447.38|3438.68|3447.49|3438.79|3447.27|3438.57|32
1631990830000|2021-09-18 18:47:10|3447.37|3438.67|3447.43|3438.73|3447.96|3439.26|3447.36|3438.66|28
1631990840000|2021-09-18 18:47:20|3447.49|3438.79|3446.66|3437.96|3447.49|3438.79|3446.62|3437.92|33
1631990850000|2021-09-18 18:47:30|3446.64|3437.94|3447.75|3439.05|3447.77|3439.07|3446.64|3437.94|26
1631990860000|2021-09-18 18:47:40|3447.73|3439.03|3447.99|3439.29|3448.88|3440.18|3447.73|3439.03|35
1631990870000|2021-09-18 18:47:50|3447.94|3439.24|3449.14|3440.44|3449.2|3440.5|3447.86|3439.16|37
1631990880000|2021-09-18 18:48:00|3449.16|3440.46|3449.2|3440.5|3449.2|3440.5|3449.03|3440.33|17
1631990890000|2021-09-18 18:48:10|3449.19|3440.49|3449.05|3440.35|3449.22|3440.52|3448.98|3440.28|20
1631990900000|2021-09-18 18:48:20|3449.04|3440.34|3449.12|3440.42|3449.13|3440.43|3448.95|3440.25|32
1631990910000|2021-09-18 18:48:30|3449.11|3440.41|3448.92|3440.22|3449.15|3440.45|3448.9|3440.2|23
1631990920000|2021-09-18 18:48:40|3448.89|3440.19|3448.94|3440.24|3448.95|3440.25|3448.89|3440.19|18
1631990930000|2021-09-18 18:48:50|3448.92|3440.22|3450.5|3441.8|3450.74|3442.04|3448.91|3440.21|29
1631990940000|2021-09-18 18:49:00|3450.53|3441.83|3450.8|3442.1|3450.81|3442.11|3450.49|3441.79|31
1631990950000|2021-09-18 18:49:10|3450.82|3442.12|3452.19|3443.49|3452.19|3443.49|3450.68|3441.98|26
1631990960000|2021-09-18 18:49:20|3452.18|3443.48|3451.58|3442.88|3452.18|3443.48|3451.55|3442.85|21
1631990970000|2021-09-18 18:49:30|3451.56|3442.86|3451.33|3442.63|3451.58|3442.88|3451.33|3442.63|19
1631990980000|2021-09-18 18:49:40|3451.39|3442.69|3451.62|3442.92|3451.75|3443.05|3451.34|3442.64|23
1631990990000|2021-09-18 18:49:50|3451.45|3442.75|3451.43|3442.73|3451.51|3442.81|3451.37|3442.67|15
1631991000000|2021-09-18 18:50:00|3451.48|3442.78|3451.53|3442.83|3451.76|3443.06|3451.47|3442.77|24
1631991010000|2021-09-18 18:50:10|3451.47|3442.77|3451.52|3442.82|3451.59|3442.89|3451.45|3442.75|13
1631991020000|2021-09-18 18:50:20|3451.51|3442.81|3451|3442.3|3451.66|3442.96|3451|3442.3|18
1631991030000|2021-09-18 18:50:30|3450.81|3442.11|3449.6|3440.9|3450.81|3442.11|3449.59|3440.89|31
1631991040000|2021-09-18 18:50:40|3449.51|3440.81|3449.03|3440.33|3449.51|3440.81|3448.57|3439.87|32
1631991050000|2021-09-18 18:50:50|3448.82|3440.12|3449.07|3440.37|3449.16|3440.46|3448.72|3440.02|31
1631991060000|2021-09-18 18:51:00|3448.97|3440.27|3448.22|3439.52|3448.98|3440.28|3448.2|3439.5|25
1631991070000|2021-09-18 18:51:10|3448.26|3439.56|3447.88|3439.18|3448.27|3439.57|3447.85|3439.15|20
1631991080000|2021-09-18 18:51:20|3447.76|3439.06|3448.07|3439.37|3448.61|3439.91|3447.48|3438.78|31
1631991090000|2021-09-18 18:51:30|3448.08|3439.38|3448.05|3439.35|3448.08|3439.38|3448.03|3439.33|16
1631991100000|2021-09-18 18:51:40|3448.06|3439.36|3448.75|3440.05|3448.77|3440.07|3448.05|3439.35|27
1631991110000|2021-09-18 18:51:50|3448.5|3439.8|3448.25|3439.55|3448.59|3439.89|3448.25|3439.55|30
1631991120000|2021-09-18 18:52:00|3448.28|3439.58|3448.33|3439.63|3448.42|3439.72|3448.28|3439.58|22
1631991130000|2021-09-18 18:52:10|3448.34|3439.64|3448.74|3440.04|3448.74|3440.04|3448.34|3439.64|5
1631991140000|2021-09-18 18:52:20|3448.73|3440.03|3448.73|3440.03|3448.82|3440.12|3448.72|3440.02|16
1631991150000|2021-09-18 18:52:30|3448.72|3440.02|3448.82|3440.12|3448.84|3440.14|3448.66|3439.96|12
1631991160000|2021-09-18 18:52:40|3448.8|3440.1|3449.55|3440.85|3449.55|3440.85|3448.66|3439.96|28
1631991170000|2021-09-18 18:52:50|3449.57|3440.87|3450|3441.3|3450.01|3441.31|3449.56|3440.86|20
1631991180000|2021-09-18 18:53:00|3449.95|3441.25|3449.89|3441.19|3450.01|3441.31|3449.84|3441.14|21
1631991190000|2021-09-18 18:53:10|3449.9|3441.2|3449.94|3441.24|3449.95|3441.25|3449.88|3441.18|14
1631991200000|2021-09-18 18:53:20|3449.93|3441.23|3449.9|3441.2|3449.93|3441.23|3449.87|3441.17|19
1631991210000|2021-09-18 18:53:30|3449.92|3441.22|3449.82|3441.12|3449.92|3441.22|3449.81|3441.11|16
1631991220000|2021-09-18 18:53:40|3449.8|3441.1|3449.83|3441.13|3449.89|3441.19|3449.79|3441.09|22
1631991230000|2021-09-18 18:53:50|3449.85|3441.15|3449.98|3441.28|3449.98|3441.28|3449.83|3441.13|15
1631991240000|2021-09-18 18:54:00|3449.96|3441.26|3449.52|3440.82|3449.99|3441.29|3449.52|3440.82|16
1631991250000|2021-09-18 18:54:10|3449.43|3440.73|3448.8|3440.1|3449.43|3440.73|3448.79|3440.09|21
1631991260000|2021-09-18 18:54:20|3448.85|3440.15|3448.22|3439.52|3448.85|3440.15|3448.22|3439.52|27
1631991270000|2021-09-18 18:54:30|3448.21|3439.51|3448.1|3439.4|3448.23|3439.53|3448.05|3439.35|28
1631991280000|2021-09-18 18:54:40|3448.11|3439.41|3448.1|3439.4|3448.11|3439.41|3448.04|3439.34|11
1631991290000|2021-09-18 18:54:50|3448.14|3439.44|3448.29|3439.59|3448.45|3439.75|3448.14|3439.44|31
1631991300000|2021-09-18 18:55:00|3448.34|3439.64|3447.5|3438.8|3448.38|3439.68|3447.44|3438.74|24
1631991310000|2021-09-18 18:55:10|3447.49|3438.79|3446.79|3438.09|3447.6|3438.9|3446.79|3438.09|23
1631991320000|2021-09-18 18:55:20|3446.78|3438.08|3446.51|3437.81|3446.79|3438.09|3446.34|3437.64|28
1631991330000|2021-09-18 18:55:30|3446.53|3437.83|3447.4|3438.7|3447.42|3438.72|3446.5|3437.8|32
1631991340000|2021-09-18 18:55:40|3447.42|3438.72|3449.13|3440.43|3449.16|3440.46|3447.42|3438.72|35
1631991350000|2021-09-18 18:55:50|3449.12|3440.42|3449.5|3440.8|3449.5|3440.8|3449.08|3440.38|20
1631991360000|2021-09-18 18:56:00|3449.53|3440.83|3447.34|3438.64|3449.53|3440.83|3447.34|3438.64|29
1631991370000|2021-09-18 18:56:10|3447.08|3438.38|3446.69|3437.99|3447.08|3438.38|3446.55|3437.85|35
1631991380000|2021-09-18 18:56:20|3446.66|3437.96|3446.67|3437.97|3446.82|3438.12|3446.53|3437.83|31
1631991390000|2021-09-18 18:56:30|3446.72|3438.02|3446.96|3438.26|3447.27|3438.57|3446.53|3437.83|23
1631991400000|2021-09-18 18:56:40|3446.94|3438.24|3446.58|3437.88|3446.94|3438.24|3446.58|3437.88|20
1631991410000|2021-09-18 18:56:50|3446.53|3437.83|3446.44|3437.74|3446.53|3437.83|3446.43|3437.73|6
1631991420000|2021-09-18 18:57:00|3446.43|3437.73|3446.25|3437.55|3446.43|3437.73|3446.25|3437.55|16
1631991430000|2021-09-18 18:57:10|3446.2|3437.5|3446.47|3437.77|3446.48|3437.78|3446.2|3437.5|16
1631991440000|2021-09-18 18:57:20|3446.45|3437.75|3447.74|3439.04|3447.93|3439.23|3446.33|3437.63|26
1631991450000|2021-09-18 18:57:30|3447.75|3439.05|3448.48|3439.78|3448.77|3440.07|3447.75|3439.05|32
1631991460000|2021-09-18 18:57:40|3448.4|3439.7|3448.42|3439.72|3448.51|3439.81|3448.26|3439.56|32
1631991470000|2021-09-18 18:57:50|3448.41|3439.71|3448.35|3439.65|3448.41|3439.71|3448.32|3439.62|19
1631991480000|2021-09-18 18:58:00|3448.38|3439.68|3448.38|3439.68|3448.4|3439.7|3448.36|3439.66|5
1631991490000|2021-09-18 18:58:10|3448.34|3439.64|3446.97|3438.27|3448.34|3439.64|3446.97|3438.27|25
1631991500000|2021-09-18 18:58:20|3446.96|3438.26|3446.99|3438.29|3447.07|3438.37|3446.95|3438.25|20
1631991510000|2021-09-18 18:58:30|3446.98|3438.28|3447.18|3438.48|3447.29|3438.59|3446.98|3438.28|23
1631991520000|2021-09-18 18:58:40|3447.21|3438.51|3447.18|3438.48|3447.34|3438.64|3447.17|3438.47|25
1631991530000|2021-09-18 18:58:50|3447.17|3438.47|3447.79|3439.09|3447.79|3439.09|3447.15|3438.45|27
1631991540000|2021-09-18 18:59:00|3447.98|3439.28|3449.47|3440.77|3449.54|3440.84|3447.78|3439.08|28
1631991550000|2021-09-18 18:59:10|3449.5|3440.8|3452.37|3443.67|3452.37|3443.67|3449.5|3440.8|34
1631991560000|2021-09-18 18:59:20|3452.3|3443.6|3453.48|3444.78|3453.48|3444.78|3452.23|3443.53|27
1631991570000|2021-09-18 18:59:30|3453.38|3444.68|3453.1|3444.4|3454.37|3445.67|3453.1|3444.4|31
1631991580000|2021-09-18 18:59:40|3453.08|3444.38|3454.1|3445.4|3454.12|3445.42|3453.08|3444.38|28
1631991590000|2021-09-18 18:59:50|3454.04|3445.34|3454.18|3445.48|3454.24|3445.54|3454|3445.3|23
1631991600000|2021-09-18 19:00:00|3454.12|3445.42|3450.35|3441.65|3454.13|3445.43|3450.34|3441.64|32
1631991610000|2021-09-18 19:00:10|3450.32|3441.62|3449.03|3440.33|3450.51|3441.81|3449.03|3440.33|36
1631991620000|2021-09-18 19:00:20|3449.02|3440.32|3448.72|3440.02|3449.02|3440.32|3448.35|3439.65|34
1631991630000|2021-09-18 19:00:30|3448.71|3440.01|3448.72|3440.02|3448.72|3440.02|3448.49|3439.79|31
1631991640000|2021-09-18 19:00:40|3448.77|3440.07|3448.96|3440.26|3449.52|3440.82|3448.46|3439.76|36
1631991650000|2021-09-18 19:00:50|3449.12|3440.42|3447.83|3439.13|3449.36|3440.66|3447.8|3439.1|27
1631991660000|2021-09-18 19:01:00|3447.81|3439.11|3447.71|3439.01|3447.85|3439.15|3447.69|3438.99|30
1631991670000|2021-09-18 19:01:10|3447.72|3439.02|3447.66|3438.96|3447.72|3439.02|3447.64|3438.94|29
1631991680000|2021-09-18 19:01:20|3447.64|3438.94|3448.63|3439.93|3448.63|3439.93|3447.62|3438.92|29
1631991690000|2021-09-18 19:01:30|3448.59|3439.89|3450.42|3441.72|3450.63|3441.93|3448.59|3439.89|30
1631991700000|2021-09-18 19:01:40|3450.37|3441.67|3450.36|3441.66|3450.37|3441.67|3450.27|3441.57|24
1631991710000|2021-09-18 19:01:50|3450.33|3441.63|3450.47|3441.77|3450.47|3441.77|3450.32|3441.62|15
1631991720000|2021-09-18 19:02:00|3450.41|3441.71|3448.93|3440.23|3450.41|3441.71|3448.92|3440.22|35
1631991730000|2021-09-18 19:02:10|3448.92|3440.22|3447.93|3439.23|3448.93|3440.23|3447.93|3439.23|34
1631991740000|2021-09-18 19:02:20|3447.95|3439.25|3447.91|3439.21|3447.97|3439.27|3447.9|3439.2|17
1631991750000|2021-09-18 19:02:30|3447.92|3439.22|3448.38|3439.68|3448.73|3440.03|3447.87|3439.17|26
1631991760000|2021-09-18 19:02:40|3448.29|3439.59|3448.23|3439.53|3448.29|3439.59|3448.05|3439.35|24
1631991770000|2021-09-18 19:02:50|3448.2|3439.5|3449.84|3441.14|3449.87|3441.17|3448.08|3439.38|32
1631991780000|2021-09-18 19:03:00|3449.83|3441.13|3450.05|3441.35|3450.99|3442.29|3449.83|3441.13|35
1631991790000|2021-09-18 19:03:10|3450.01|3441.31|3450|3441.3|3450.16|3441.46|3450|3441.3|24
1631991800000|2021-09-18 19:03:20|3450.03|3441.33|3450.12|3441.42|3450.28|3441.58|3450|3441.3|28
1631991810000|2021-09-18 19:03:30|3450.11|3441.41|3449.94|3441.24|3450.13|3441.43|3449.93|3441.23|17
1631991820000|2021-09-18 19:03:40|3449.95|3441.25|3450.64|3441.94|3451.32|3442.62|3449.92|3441.22|30
1631991830000|2021-09-18 19:03:50|3450.66|3441.96|3451.39|3442.69|3451.43|3442.73|3450.63|3441.93|33
1631991840000|2021-09-18 19:04:00|3451.41|3442.71|3451.12|3442.42|3451.45|3442.75|3451.12|3442.42|24
1631991850000|2021-09-18 19:04:10|3451.1|3442.4|3450.12|3441.42|3451.1|3442.4|3450.11|3441.41|30
1631991860000|2021-09-18 19:04:20|3450.13|3441.43|3450.14|3441.44|3450.14|3441.44|3450.01|3441.31|14
1631991870000|2021-09-18 19:04:30|3450.15|3441.45|3451.06|3442.36|3451.1|3442.4|3450.07|3441.37|24
1631991880000|2021-09-18 19:04:40|3451.07|3442.37|3450.14|3441.44|3451.07|3442.37|3450.1|3441.4|31
1631991890000|2021-09-18 19:04:50|3450.07|3441.37|3450.13|3441.43|3450.15|3441.45|3449.86|3441.16|32
1631991900000|2021-09-18 19:05:00|3450.16|3441.46|3450.21|3441.51|3450.21|3441.51|3450.14|3441.44|18
1631991910000|2021-09-18 19:05:10|3450.22|3441.52|3450.19|3441.49|3450.23|3441.53|3450.14|3441.44|20
1631991920000|2021-09-18 19:05:20|3450.18|3441.48|3450.12|3441.42|3450.19|3441.49|3450.11|3441.41|10
1631991930000|2021-09-18 19:05:30|3450.13|3441.43|3449.53|3440.83|3450.13|3441.43|3449.53|3440.83|14
1631991940000|2021-09-18 19:05:40|3449.55|3440.85|3449.7|3441|3449.71|3441.01|3449.55|3440.85|23
1631991950000|2021-09-18 19:05:50|3449.66|3440.96|3449.6|3440.9|3449.7|3441|3449.58|3440.88|21
1631991960000|2021-09-18 19:06:00|3449.62|3440.92|3448.92|3440.22|3449.62|3440.92|3448.91|3440.21|31
1631991970000|2021-09-18 19:06:10|3449.01|3440.31|3448.47|3439.77|3449.01|3440.31|3448.36|3439.66|30
1631991980000|2021-09-18 19:06:20|3448.48|3439.78|3448.39|3439.69|3448.6|3439.9|3448.39|3439.69|35
1631991990000|2021-09-18 19:06:30|3448.37|3439.67|3448.28|3439.58|3448.39|3439.69|3448.26|3439.56|25
1631992000000|2021-09-18 19:06:40|3448.29|3439.59|3448.04|3439.34|3448.3|3439.6|3448.01|3439.31|19
1631992010000|2021-09-18 19:06:50|3448.05|3439.35|3448.02|3439.32|3448.13|3439.43|3448.01|3439.31|22
1631992020000|2021-09-18 19:07:00|3448.05|3439.35|3448.09|3439.39|3448.09|3439.39|3448|3439.3|21
1631992030000|2021-09-18 19:07:10|3448.08|3439.38|3447.3|3438.6|3448.08|3439.38|3447.3|3438.6|16
1631992040000|2021-09-18 19:07:20|3447.31|3438.61|3446.22|3437.52|3447.31|3438.61|3446.11|3437.41|30
1631992050000|2021-09-18 19:07:30|3446.19|3437.49|3445.88|3437.18|3446.42|3437.72|3445.88|3437.18|19
1631992060000|2021-09-18 19:07:40|3445.87|3437.17|3446.34|3437.64|3446.6|3437.9|3445.87|3437.17|27
1631992070000|2021-09-18 19:07:50|3446.36|3437.66|3445.8|3437.1|3446.36|3437.66|3445.78|3437.08|25
1631992080000|2021-09-18 19:08:00|3445.81|3437.11|3446.44|3437.74|3446.48|3437.78|3445.73|3437.03|31
1631992090000|2021-09-18 19:08:10|3446.49|3437.79|3446.63|3437.93|3446.67|3437.97|3446.49|3437.79|23
1631992100000|2021-09-18 19:08:20|3446.55|3437.85|3446.91|3438.21|3446.92|3438.22|3446.55|3437.85|22
1631992110000|2021-09-18 19:08:30|3447.21|3438.51|3447.48|3438.78|3447.71|3439.01|3447.21|3438.51|16
1631992120000|2021-09-18 19:08:40|3447.5|3438.8|3447.37|3438.67|3447.52|3438.82|3447.26|3438.56|27
1631992130000|2021-09-18 19:08:50|3447.4|3438.7|3447.37|3438.67|3447.5|3438.8|3447.37|3438.67|18
1631992140000|2021-09-18 19:09:00|3447.33|3438.63|3447.26|3438.56|3447.4|3438.7|3447.24|3438.54|12
1631992150000|2021-09-18 19:09:10|3447.47|3438.77|3446.82|3438.12|3447.47|3438.77|3446.73|3438.03|12
1631992160000|2021-09-18 19:09:20|3446.81|3438.11|3447.72|3439.02|3447.79|3439.09|3446.79|3438.09|21
1631992170000|2021-09-18 19:09:30|3447.73|3439.03|3448.22|3439.52|3448.58|3439.88|3447.73|3439.03|26
1631992180000|2021-09-18 19:09:40|3448.3|3439.6|3448.33|3439.63|3448.39|3439.69|3448.3|3439.6|11
1631992190000|2021-09-18 19:09:50|3448.32|3439.62|3447.44|3438.74|3448.32|3439.62|3447.2|3438.5|33
1631992200000|2021-09-18 19:10:00|3447.45|3438.75|3446.19|3437.49|3447.53|3438.83|3446.18|3437.48|26
1631992210000|2021-09-18 19:10:10|3446.16|3437.46|3446.15|3437.45|3446.23|3437.53|3446.1|3437.4|24
1631992220000|2021-09-18 19:10:20|3446.16|3437.46|3446.15|3437.45|3446.35|3437.65|3446.1|3437.4|24
1631992230000|2021-09-18 19:10:30|3446.16|3437.46|3445|3436.3|3446.27|3437.57|3445|3436.3|21
1631992240000|2021-09-18 19:10:40|3445.1|3436.4|3445.15|3436.45|3445.63|3436.93|3444.99|3436.29|35
1631992250000|2021-09-18 19:10:50|3445.16|3436.46|3444.83|3436.13|3445.26|3436.56|3444.82|3436.12|29
1631992260000|2021-09-18 19:11:00|3444.9|3436.2|3444.73|3436.03|3444.9|3436.2|3444.7|3436|24
1631992270000|2021-09-18 19:11:10|3444.71|3436.01|3445.27|3436.57|3445.27|3436.57|3444.71|3436.01|25
1631992280000|2021-09-18 19:11:20|3445.19|3436.49|3445.04|3436.34|3445.19|3436.49|3444.99|3436.29|28
1631992290000|2021-09-18 19:11:30|3445.03|3436.33|3444.92|3436.22|3445.2|3436.5|3444.76|3436.06|34
1631992300000|2021-09-18 19:11:40|3444.9|3436.2|3444.71|3436.01|3444.92|3436.22|3444.7|3436|24
1631992310000|2021-09-18 19:11:50|3444.73|3436.03|3444.88|3436.18|3444.89|3436.19|3444.66|3435.96|30
1631992320000|2021-09-18 19:12:00|3444.82|3436.12|3444.73|3436.03|3445.24|3436.54|3444.67|3435.97|31
1631992330000|2021-09-18 19:12:10|3444.85|3436.15|3444.76|3436.06|3444.85|3436.15|3444.74|3436.04|20
1631992340000|2021-09-18 19:12:20|3444.75|3436.05|3444.55|3435.85|3444.76|3436.06|3444.55|3435.85|25
1631992350000|2021-09-18 19:12:30|3444.52|3435.82|3444.56|3435.86|3444.64|3435.94|3444.51|3435.81|32
1631992360000|2021-09-18 19:12:40|3444.55|3435.85|3440.26|3431.56|3444.57|3435.87|3440.26|3431.56|31
1631992370000|2021-09-18 19:12:50|3440.42|3431.72|3440.16|3431.46|3440.87|3432.17|3439|3430.3|39
1631992380000|2021-09-18 19:13:00|3440.17|3431.47|3440.7|3432|3440.7|3432|3438.15|3429.45|38
1631992390000|2021-09-18 19:13:10|3440.71|3432.01|3439.48|3430.78|3440.9|3432.2|3439.43|3430.73|40
1631992400000|2021-09-18 19:13:20|3439.45|3430.75|3442.85|3434.15|3443.42|3434.72|3439.45|3430.75|36
1631992410000|2021-09-18 19:13:30|3442.97|3434.27|3442.68|3433.98|3443.6|3434.9|3442.62|3433.92|35
1631992420000|2021-09-18 19:13:40|3442.58|3433.88|3443.85|3435.15|3443.85|3435.15|3442.23|3433.53|36
1631992430000|2021-09-18 19:13:50|3443.84|3435.14|3442.27|3433.57|3444.07|3435.37|3442.27|3433.57|37
1631992440000|2021-09-18 19:14:00|3442.17|3433.47|3441.6|3432.9|3442.17|3433.47|3441.59|3432.89|32
1631992450000|2021-09-18 19:14:10|3441.58|3432.88|3442.11|3433.41|3442.11|3433.41|3440.8|3432.1|30
1631992460000|2021-09-18 19:14:20|3441.88|3433.18|3444.11|3435.41|3444.33|3435.63|3441.88|3433.18|28
1631992470000|2021-09-18 19:14:30|3444|3435.3|3443.22|3434.52|3444.23|3435.53|3443.08|3434.38|30
1631992480000|2021-09-18 19:14:40|3443.17|3434.47|3442.88|3434.18|3443.17|3434.47|3442.82|3434.12|29
1631992490000|2021-09-18 19:14:50|3442.89|3434.19|3443.61|3434.91|3443.83|3435.13|3442.88|3434.18|31
1631992500000|2021-09-18 19:15:00|3443.62|3434.92|3443.45|3434.75|3443.77|3435.07|3442.6|3433.9|38
1631992510000|2021-09-18 19:15:10|3443.37|3434.67|3442.8|3434.1|3443.46|3434.76|3441.9|3433.2|23
1631992520000|2021-09-18 19:15:20|3442.91|3434.21|3441.09|3432.39|3442.91|3434.21|3441.05|3432.35|33
1631992530000|2021-09-18 19:15:30|3441.07|3432.37|3439.62|3430.92|3441.07|3432.37|3439.11|3430.41|36
1631992540000|2021-09-18 19:15:40|3439.75|3431.05|3438.95|3430.25|3439.75|3431.05|3438.82|3430.12|31
1631992550000|2021-09-18 19:15:50|3438.93|3430.23|3437.4|3428.7|3439.18|3430.48|3437.4|3428.7|31
1631992560000|2021-09-18 19:16:00|3437.43|3428.73|3436.46|3427.76|3437.54|3428.84|3435.14|3426.44|38
1631992570000|2021-09-18 19:16:10|3436.49|3427.79|3437.88|3429.18|3438.04|3429.34|3436.48|3427.78|34
1631992580000|2021-09-18 19:16:20|3437.91|3429.21|3437.31|3428.61|3438.03|3429.33|3437.25|3428.55|28
1631992590000|2021-09-18 19:16:30|3437.3|3428.6|3436.08|3427.38|3437.32|3428.62|3435.82|3427.12|36
1631992600000|2021-09-18 19:16:40|3436.19|3427.49|3442.21|3433.51|3442.28|3433.58|3436.19|3427.49|39
1631992610000|2021-09-18 19:16:50|3442.2|3433.5|3442.8|3434.1|3443.06|3434.36|3440.95|3432.25|35
1631992620000|2021-09-18 19:17:00|3442.77|3434.07|3438.52|3429.82|3442.79|3434.09|3438.37|3429.67|39
1631992630000|2021-09-18 19:17:10|3438.56|3429.86|3437.79|3429.09|3438.65|3429.95|3437.06|3428.36|35
1631992640000|2021-09-18 19:17:20|3437.8|3429.1|3433.73|3425.03|3438.28|3429.58|3433.71|3425.01|38
1631992650000|2021-09-18 19:17:30|3433.71|3425.01|3431.43|3422.73|3433.71|3425.01|3429.36|3420.66|38
1631992660000|2021-09-18 19:17:40|3431.49|3422.79|3431.95|3423.25|3432.29|3423.59|3431.49|3422.79|36
1631992670000|2021-09-18 19:17:50|3431.97|3423.27|3432.96|3424.26|3432.96|3424.26|3431.97|3423.27|26
1631992680000|2021-09-18 19:18:00|3432.94|3424.24|3432.72|3424.02|3432.94|3424.24|3432.61|3423.91|21
1631992690000|2021-09-18 19:18:10|3432.76|3424.06|3432.46|3423.76|3432.83|3424.13|3432.02|3423.32|37
1631992700000|2021-09-18 19:18:20|3432.37|3423.67|3432.54|3423.84|3432.56|3423.86|3432.15|3423.45|31
1631992710000|2021-09-18 19:18:30|3432.49|3423.79|3435.61|3426.91|3436.9|3428.2|3432.43|3423.73|37
1631992720000|2021-09-18 19:18:40|3435.51|3426.81|3436.4|3427.7|3436.4|3427.7|3435.37|3426.67|36
1631992730000|2021-09-18 19:18:50|3436.41|3427.71|3435.64|3426.94|3436.43|3427.73|3435.32|3426.62|30
1631992740000|2021-09-18 19:19:00|3435.51|3426.81|3436.31|3427.61|3436.31|3427.61|3435.44|3426.74|24
1631992750000|2021-09-18 19:19:10|3436.29|3427.59|3437.13|3428.43|3437.13|3428.43|3436.24|3427.54|20
1631992760000|2021-09-18 19:19:20|3437.2|3428.5|3437.7|3429|3438.06|3429.36|3437.15|3428.45|35
1631992770000|2021-09-18 19:19:30|3437.57|3428.87|3437.06|3428.36|3437.57|3428.87|3436.81|3428.11|32
1631992780000|2021-09-18 19:19:40|3437.07|3428.37|3437.14|3428.44|3437.29|3428.59|3437.01|3428.31|31
1631992790000|2021-09-18 19:19:50|3437.21|3428.51|3438.08|3429.38|3438.09|3429.39|3437.19|3428.49|18
1631992800000|2021-09-18 19:20:00|3438.09|3429.39|3437.21|3428.51|3438.09|3429.39|3437|3428.3|36
1631992810000|2021-09-18 19:20:10|3437.23|3428.53|3437.67|3428.97|3437.67|3428.97|3437.13|3428.43|31
1631992820000|2021-09-18 19:20:20|3437.69|3428.99|3438.97|3430.27|3439|3430.3|3437.69|3428.99|32
1631992830000|2021-09-18 19:20:30|3438.95|3430.25|3439.25|3430.55|3439.28|3430.58|3438.95|3430.25|20
1631992840000|2021-09-18 19:20:40|3439.28|3430.58|3439.85|3431.15|3439.91|3431.21|3439.28|3430.58|27
1631992850000|2021-09-18 19:20:50|3439.93|3431.23|3440.79|3432.09|3440.79|3432.09|3439.93|3431.23|26
1631992860000|2021-09-18 19:21:00|3440.85|3432.15|3440.74|3432.04|3440.97|3432.27|3440.73|3432.03|26
1631992870000|2021-09-18 19:21:10|3440.76|3432.06|3438.71|3430.01|3440.89|3432.19|3438.71|3430.01|34
1631992880000|2021-09-18 19:21:20|3438.74|3430.04|3436.22|3427.52|3438.92|3430.22|3436.22|3427.52|31
1631992890000|2021-09-18 19:21:30|3436.23|3427.53|3435.3|3426.6|3436.24|3427.54|3435.3|3426.6|23
1631992900000|2021-09-18 19:21:40|3435.32|3426.62|3435.3|3426.6|3435.34|3426.64|3435.29|3426.59|8
1631992910000|2021-09-18 19:21:50|3435.32|3426.62|3435.11|3426.41|3435.38|3426.68|3435.11|3426.41|12
1631992920000|2021-09-18 19:22:00|3435.13|3426.43|3434.52|3425.82|3435.16|3426.46|3434.28|3425.58|20
1631992930000|2021-09-18 19:22:10|3434.63|3425.93|3434.67|3425.97|3435.74|3427.04|3434.63|3425.93|34
1631992940000|2021-09-18 19:22:20|3434.71|3426.01|3434.79|3426.09|3434.86|3426.16|3434.69|3425.99|29
1631992950000|2021-09-18 19:22:30|3434.84|3426.14|3434.97|3426.27|3434.99|3426.29|3434.72|3426.02|31
1631992960000|2021-09-18 19:22:40|3434.98|3426.28|3435.46|3426.76|3435.46|3426.76|3434.96|3426.26|28
1631992970000|2021-09-18 19:22:50|3435.47|3426.77|3435.49|3426.79|3435.51|3426.81|3435.42|3426.72|28
1631992980000|2021-09-18 19:23:00|3435.48|3426.78|3433.8|3425.1|3435.54|3426.84|3433.8|3425.1|31
1631992990000|2021-09-18 19:23:10|3433.81|3425.11|3434.05|3425.35|3438.04|3429.34|3433.81|3425.11|38
1631993000000|2021-09-18 19:23:20|3434.08|3425.38|3434.16|3425.46|3434.17|3425.47|3434.08|3425.38|22
1631993010000|2021-09-18 19:23:30|3434.17|3425.47|3434.25|3425.55|3434.26|3425.56|3434.15|3425.45|13
1631993020000|2021-09-18 19:23:40|3434.26|3425.56|3435.24|3426.54|3435.27|3426.57|3434.16|3425.46|25
1631993030000|2021-09-18 19:23:50|3435.19|3426.49|3434.37|3425.67|3435.61|3426.91|3434.31|3425.61|24
1631993040000|2021-09-18 19:24:00|3434.36|3425.66|3434.29|3425.59|3434.4|3425.7|3434.25|3425.55|21
1631993050000|2021-09-18 19:24:10|3434.24|3425.54|3433.79|3425.09|3434.24|3425.54|3433.41|3424.71|27
1631993060000|2021-09-18 19:24:20|3433.82|3425.12|3434.37|3425.67|3434.39|3425.69|3433.77|3425.07|32
1631993070000|2021-09-18 19:24:30|3434.38|3425.68|3434.91|3426.21|3434.91|3426.21|3434.38|3425.68|26
1631993080000|2021-09-18 19:24:40|3434.92|3426.22|3435.31|3426.61|3435.6|3426.9|3434.92|3426.22|28
1631993090000|2021-09-18 19:24:50|3435.29|3426.59|3435.9|3427.2|3436.1|3427.4|3435.28|3426.58|28
1631993100000|2021-09-18 19:25:00|3435.72|3427.02|3434.72|3426.02|3435.72|3427.02|3434.64|3425.94|30
1631993110000|2021-09-18 19:25:10|3434.74|3426.04|3434.8|3426.1|3434.81|3426.11|3434.4|3425.7|24
1631993120000|2021-09-18 19:25:20|3434.78|3426.08|3435.23|3426.53|3435.23|3426.53|3434.73|3426.03|13
1631993130000|2021-09-18 19:25:30|3435.21|3426.51|3433.67|3424.97|3435.21|3426.51|3433.65|3424.95|27
1631993140000|2021-09-18 19:25:40|3433.65|3424.95|3433.48|3424.78|3433.76|3425.06|3433.31|3424.61|26
1631993150000|2021-09-18 19:25:50|3433.14|3424.44|3432.96|3424.26|3433.14|3424.44|3432.74|3424.04|28
1631993160000|2021-09-18 19:26:00|3432.93|3424.23|3432.43|3423.73|3432.93|3424.23|3432.33|3423.63|29
1631993170000|2021-09-18 19:26:10|3432.39|3423.69|3432.35|3423.65|3432.46|3423.76|3432.27|3423.57|29
1631993180000|2021-09-18 19:26:20|3432.34|3423.64|3432.21|3423.51|3433.03|3424.33|3432.17|3423.47|30
1631993190000|2021-09-18 19:26:30|3432.2|3423.5|3432.11|3423.41|3432.29|3423.59|3432.08|3423.38|17
1631993200000|2021-09-18 19:26:40|3432.1|3423.4|3432.14|3423.44|3432.22|3423.52|3432.08|3423.38|19
1631993210000|2021-09-18 19:26:50|3432.16|3423.46|3432.1|3423.4|3432.33|3423.63|3432.09|3423.39|26
1631993220000|2021-09-18 19:27:00|3432.11|3423.41|3433.95|3425.25|3433.95|3425.25|3432.11|3423.41|25
1631993230000|2021-09-18 19:27:10|3433.94|3425.24|3434.3|3425.6|3434.3|3425.6|3433.94|3425.24|20
1631993240000|2021-09-18 19:27:20|3434.35|3425.65|3434.05|3425.35|3434.37|3425.67|3433.99|3425.29|18
1631993250000|2021-09-18 19:27:30|3434.07|3425.37|3434.08|3425.38|3434.1|3425.4|3434.04|3425.34|15
1631993260000|2021-09-18 19:27:40|3434.09|3425.39|3434.22|3425.52|3434.22|3425.52|3434.08|3425.38|15
1631993270000|2021-09-18 19:27:50|3434.23|3425.53|3434.49|3425.79|3434.49|3425.79|3434.21|3425.51|17
1631993280000|2021-09-18 19:28:00|3434.47|3425.77|3432.76|3424.06|3434.5|3425.8|3432.76|3424.06|31
1631993290000|2021-09-18 19:28:10|3432.77|3424.07|3431.74|3423.04|3432.77|3424.07|3431.71|3423.01|36
1631993300000|2021-09-18 19:28:20|3431.69|3422.99|3431.69|3422.99|3431.8|3423.1|3431.5|3422.8|30
1631993310000|2021-09-18 19:28:30|3431.66|3422.96|3431.71|3423.01|3431.75|3423.05|3431.4|3422.7|28
1631993320000|2021-09-18 19:28:40|3431.7|3423|3431.66|3422.96|3431.81|3423.11|3431.59|3422.89|29
1631993330000|2021-09-18 19:28:50|3431.68|3422.98|3431.69|3422.99|3431.77|3423.07|3431.66|3422.96|15
1631993340000|2021-09-18 19:29:00|3431.64|3422.94|3432.77|3424.07|3432.89|3424.19|3431.02|3422.32|35
1631993350000|2021-09-18 19:29:10|3432.8|3424.1|3433.53|3424.83|3433.68|3424.98|3432.8|3424.1|33
1631993360000|2021-09-18 19:29:20|3433.47|3424.77|3433.77|3425.07|3433.83|3425.13|3433.25|3424.55|32
1631993370000|2021-09-18 19:29:30|3433.78|3425.08|3433.8|3425.1|3433.83|3425.13|3433.73|3425.03|32
1631993380000|2021-09-18 19:29:40|3433.78|3425.08|3433.82|3425.12|3433.82|3425.12|3433.65|3424.95|28
1631993390000|2021-09-18 19:29:50|3433.81|3425.11|3433.8|3425.1|3433.81|3425.11|3433.51|3424.81|31
1631993400000|2021-09-18 19:30:00|3433.81|3425.11|3432.69|3423.99|3433.87|3425.17|3432.65|3423.95|35
1631993410000|2021-09-18 19:30:10|3432.68|3423.98|3432.17|3423.47|3432.71|3424.01|3431.77|3423.07|35
1631993420000|2021-09-18 19:30:20|3432.18|3423.48|3432.21|3423.51|3432.33|3423.63|3432.17|3423.47|30
1631993430000|2021-09-18 19:30:30|3432.22|3423.52|3432.15|3423.45|3432.24|3423.54|3431.78|3423.08|31
1631993440000|2021-09-18 19:30:40|3432.14|3423.44|3432.9|3424.2|3432.9|3424.2|3432.06|3423.36|29
1631993450000|2021-09-18 19:30:50|3433.17|3424.47|3432.89|3424.19|3433.29|3424.59|3432.87|3424.17|31
1631993460000|2021-09-18 19:31:00|3432.92|3424.22|3431.42|3422.72|3432.93|3424.23|3431.31|3422.61|33
1631993470000|2021-09-18 19:31:10|3431.38|3422.68|3429.52|3420.82|3431.51|3422.81|3429.52|3420.82|26
1631993480000|2021-09-18 19:31:20|3429.53|3420.83|3429.56|3420.86|3429.57|3420.87|3429.36|3420.66|13
1631993490000|2021-09-18 19:31:30|3429.54|3420.84|3429.58|3420.88|3429.58|3420.88|3429.49|3420.79|16
1631993500000|2021-09-18 19:31:40|3429.56|3420.86|3427.08|3418.38|3429.58|3420.88|3426.99|3418.29|35
1631993510000|2021-09-18 19:31:50|3427.14|3418.44|3427.16|3418.46|3427.34|3418.64|3426.78|3418.08|36
1631993520000|2021-09-18 19:32:00|3427.18|3418.48|3427.41|3418.71|3427.68|3418.98|3427.18|3418.48|28
1631993530000|2021-09-18 19:32:10|3427.39|3418.69|3427.4|3418.7|3427.5|3418.8|3427.25|3418.55|34
1631993540000|2021-09-18 19:32:20|3427.41|3418.71|3427.49|3418.79|3427.52|3418.82|3427.35|3418.65|21
1631993550000|2021-09-18 19:32:30|3427.51|3418.81|3428.96|3420.26|3428.98|3420.28|3427.51|3418.81|32
1631993560000|2021-09-18 19:32:40|3428.95|3420.25|3430.35|3421.65|3430.35|3421.65|3428.91|3420.21|24
1631993570000|2021-09-18 19:32:50|3430.36|3421.66|3429.05|3420.35|3430.4|3421.7|3428.94|3420.24|25
1631993580000|2021-09-18 19:33:00|3429.04|3420.34|3430.05|3421.35|3430.05|3421.35|3428.8|3420.1|32
1631993590000|2021-09-18 19:33:10|3430.06|3421.36|3430.42|3421.72|3430.63|3421.93|3430.06|3421.36|33
1631993600000|2021-09-18 19:33:20|3430.43|3421.73|3429.05|3420.35|3430.44|3421.74|3428.71|3420.01|35
1631993610000|2021-09-18 19:33:30|3429.16|3420.46|3428.38|3419.68|3429.33|3420.63|3428.37|3419.67|35
1631993620000|2021-09-18 19:33:40|3428.4|3419.7|3427.78|3419.08|3428.48|3419.78|3427.78|3419.08|34
1631993630000|2021-09-18 19:33:50|3427.59|3418.89|3427.08|3418.38|3427.59|3418.89|3427.01|3418.31|30
1631993640000|2021-09-18 19:34:00|3427.13|3418.43|3426.97|3418.27|3427.2|3418.5|3426.91|3418.21|29
1631993650000|2021-09-18 19:34:10|3426.93|3418.23|3426.12|3417.42|3427.09|3418.39|3426.1|3417.4|25
1631993660000|2021-09-18 19:34:20|3426.1|3417.4|3426.95|3418.25|3427.21|3418.51|3426.1|3417.4|28
1631993670000|2021-09-18 19:34:30|3426.93|3418.23|3426.68|3417.98|3427.06|3418.36|3426.62|3417.92|32
1631993680000|2021-09-18 19:34:40|3426.65|3417.95|3428.63|3419.93|3428.63|3419.93|3426.65|3417.95|31
1631993690000|2021-09-18 19:34:50|3428.61|3419.91|3429.92|3421.22|3430|3421.3|3428.6|3419.9|35
1631993700000|2021-09-18 19:35:00|3429.9|3421.2|3429.43|3420.73|3429.92|3421.22|3429.2|3420.5|32
1631993710000|2021-09-18 19:35:10|3429.35|3420.65|3429.17|3420.47|3429.44|3420.74|3428.65|3419.95|24
1631993720000|2021-09-18 19:35:20|3429.23|3420.53|3428.73|3420.03|3429.27|3420.57|3428.61|3419.91|32
1631993730000|2021-09-18 19:35:30|3428.87|3420.17|3428.99|3420.29|3429.32|3420.62|3428.84|3420.14|31
1631993740000|2021-09-18 19:35:40|3429.03|3420.33|3429.01|3420.31|3429.04|3420.34|3429|3420.3|20
1631993750000|2021-09-18 19:35:50|3429|3420.3|3429.02|3420.32|3429.03|3420.33|3428.96|3420.26|18
1631993760000|2021-09-18 19:36:00|3428.93|3420.23|3426.6|3417.9|3428.93|3420.23|3426.51|3417.81|35
1631993770000|2021-09-18 19:36:10|3426.62|3417.92|3426.27|3417.57|3426.62|3417.92|3426.27|3417.57|31
1631993780000|2021-09-18 19:36:20|3426.3|3417.6|3425.92|3417.22|3426.35|3417.65|3425.8|3417.1|31
1631993790000|2021-09-18 19:36:30|3425.94|3417.24|3426.2|3417.5|3426.33|3417.63|3425.94|3417.24|27
1631993800000|2021-09-18 19:36:40|3426.18|3417.48|3427.82|3419.12|3427.85|3419.15|3426.17|3417.47|30
1631993810000|2021-09-18 19:36:50|3427.78|3419.08|3427.57|3418.87|3427.83|3419.13|3427.57|3418.87|32
1631993820000|2021-09-18 19:37:00|3427.55|3418.85|3428.85|3420.15|3428.86|3420.16|3427.21|3418.51|31
1631993830000|2021-09-18 19:37:10|3428.86|3420.16|3429.08|3420.38|3429.22|3420.52|3428.83|3420.13|24
1631993840000|2021-09-18 19:37:20|3429.09|3420.39|3429.54|3420.84|3429.54|3420.84|3428.98|3420.28|24
1631993850000|2021-09-18 19:37:30|3429.47|3420.77|3429.67|3420.97|3429.7|3421|3429.41|3420.71|9
1631993860000|2021-09-18 19:37:40|3429.62|3420.92|3428.69|3419.99|3429.64|3420.94|3428.65|3419.95|28
1631993870000|2021-09-18 19:37:50|3428.68|3419.98|3428.92|3420.22|3428.93|3420.23|3428.67|3419.97|25
1631993880000|2021-09-18 19:38:00|3428.88|3420.18|3428.82|3420.12|3428.96|3420.26|3428.82|3420.12|15
1631993890000|2021-09-18 19:38:10|3428.86|3420.16|3428.86|3420.16|3428.87|3420.17|3428.77|3420.07|22
1631993900000|2021-09-18 19:38:20|3428.85|3420.15|3427.73|3419.03|3428.88|3420.18|3427.71|3419.01|28
1631993910000|2021-09-18 19:38:30|3427.68|3418.98|3427.9|3419.2|3428.17|3419.47|3427.43|3418.73|34
1631993920000|2021-09-18 19:38:40|3427.8|3419.1|3427.12|3418.42|3428.29|3419.59|3426.98|3418.28|37
1631993930000|2021-09-18 19:38:50|3427.11|3418.41|3427.11|3418.41|3427.28|3418.58|3427.09|3418.39|26
1631993940000|2021-09-18 19:39:00|3427.12|3418.42|3427.08|3418.38|3427.15|3418.45|3427.05|3418.35|16
1631993950000|2021-09-18 19:39:10|3427.09|3418.39|3426.65|3417.95|3427.17|3418.47|3426.65|3417.95|27
1631993960000|2021-09-18 19:39:20|3426.64|3417.94|3428.41|3419.71|3428.51|3419.81|3426.62|3417.92|31
1631993970000|2021-09-18 19:39:30|3428.42|3419.72|3428.37|3419.67|3428.77|3420.07|3428.37|3419.67|30
1631993980000|2021-09-18 19:39:40|3428.39|3419.69|3428.54|3419.84|3428.61|3419.91|3428.34|3419.64|24
1631993990000|2021-09-18 19:39:50|3428.61|3419.91|3429.11|3420.41|3429.13|3420.43|3428.61|3419.91|24
1631994000000|2021-09-18 19:40:00|3429.18|3420.48|3429.08|3420.38|3429.25|3420.55|3428.93|3420.23|32
1631994010000|2021-09-18 19:40:10|3429.07|3420.37|3429.08|3420.38|3429.13|3420.43|3428.93|3420.23|15
1631994020000|2021-09-18 19:40:20|3429.09|3420.39|3429.11|3420.41|3429.12|3420.42|3429.04|3420.34|14
1631994030000|2021-09-18 19:40:30|3429.08|3420.38|3429.16|3420.46|3429.17|3420.47|3428.96|3420.26|24
1631994040000|2021-09-18 19:40:40|3429.08|3420.38|3429.34|3420.64|3429.34|3420.64|3428.99|3420.29|28
1631994050000|2021-09-18 19:40:50|3429.57|3420.87|3429.56|3420.86|3429.64|3420.94|3429.51|3420.81|13
1631994060000|2021-09-18 19:41:00|3429.58|3420.88|3429.01|3420.31|3429.59|3420.89|3428.98|3420.28|25
1631994070000|2021-09-18 19:41:10|3429.03|3420.33|3428.84|3420.14|3429.05|3420.35|3428.84|3420.14|17
1631994080000|2021-09-18 19:41:20|3428.85|3420.15|3429.49|3420.79|3429.49|3420.79|3428.83|3420.13|26
1631994090000|2021-09-18 19:41:30|3429.48|3420.78|3430.42|3421.72|3430.46|3421.76|3429.44|3420.74|28
1631994100000|2021-09-18 19:41:40|3430.43|3421.73|3431.09|3422.39|3431.11|3422.41|3430.36|3421.66|32
1631994110000|2021-09-18 19:41:50|3431.03|3422.33|3431.09|3422.39|3431.22|3422.52|3430.89|3422.19|30
1631994120000|2021-09-18 19:42:00|3431.14|3422.44|3432.92|3424.22|3433.03|3424.33|3431.14|3422.44|32
1631994130000|2021-09-18 19:42:10|3434.05|3425.35|3432.71|3424.01|3434.15|3425.45|3432.7|3424|31
1631994140000|2021-09-18 19:42:20|3432.66|3423.96|3432.16|3423.46|3432.78|3424.08|3432.13|3423.43|34
1631994150000|2021-09-18 19:42:30|3432.14|3423.44|3432.09|3423.39|3432.21|3423.51|3432.05|3423.35|21
1631994160000|2021-09-18 19:42:40|3432.11|3423.41|3431.41|3422.71|3432.2|3423.5|3431.41|3422.71|22
1631994170000|2021-09-18 19:42:50|3431.39|3422.69|3433.09|3424.39|3433.09|3424.39|3431.27|3422.57|31
1631994180000|2021-09-18 19:43:00|3432.9|3424.2|3432.52|3423.82|3432.99|3424.29|3432.19|3423.49|34
1631994190000|2021-09-18 19:43:10|3432.56|3423.86|3432.26|3423.56|3432.57|3423.87|3432.2|3423.5|27
1631994200000|2021-09-18 19:43:20|3432.3|3423.6|3433.48|3424.78|3433.48|3424.78|3432.3|3423.6|32
1631994210000|2021-09-18 19:43:30|3433.47|3424.77|3434.08|3425.38|3434.17|3425.47|3433.47|3424.77|25
1631994220000|2021-09-18 19:43:40|3434.09|3425.39|3434.9|3426.2|3434.95|3426.25|3434.09|3425.39|31
1631994230000|2021-09-18 19:43:50|3434.88|3426.18|3435.23|3426.53|3435.23|3426.53|3434.81|3426.11|30
1631994240000|2021-09-18 19:44:00|3435.26|3426.56|3434.43|3425.73|3435.5|3426.8|3434.34|3425.64|32
1631994250000|2021-09-18 19:44:10|3434.44|3425.74|3434.38|3425.68|3434.44|3425.74|3433.52|3424.82|30
1631994260000|2021-09-18 19:44:20|3434.4|3425.7|3434.98|3426.28|3435.84|3427.14|3434.4|3425.7|33
1631994270000|2021-09-18 19:44:30|3434.99|3426.29|3435.7|3427|3435.71|3427.01|3434.99|3426.29|29
1631994280000|2021-09-18 19:44:40|3435.94|3427.24|3436.6|3427.9|3436.6|3427.9|3435.88|3427.18|27
1631994290000|2021-09-18 19:44:50|3436.56|3427.86|3436.33|3427.63|3436.56|3427.86|3436.3|3427.6|23
1631994300000|2021-09-18 19:45:00|3436.32|3427.62|3435.68|3426.98|3436.49|3427.79|3435.68|3426.98|29
1631994310000|2021-09-18 19:45:10|3435.69|3426.99|3434.98|3426.28|3435.69|3426.99|3434.97|3426.27|30
1631994320000|2021-09-18 19:45:20|3434.97|3426.27|3434.74|3426.04|3434.99|3426.29|3434.09|3425.39|31
1631994330000|2021-09-18 19:45:30|3434.7|3426|3434.81|3426.11|3434.83|3426.13|3434.69|3425.99|20
1631994340000|2021-09-18 19:45:40|3434.82|3426.12|3434.92|3426.22|3434.95|3426.25|3434.79|3426.09|25
1631994350000|2021-09-18 19:45:50|3434.91|3426.21|3435.77|3427.07|3435.77|3427.07|3434.91|3426.21|24
1631994360000|2021-09-18 19:46:00|3435.55|3426.85|3434.2|3425.5|3435.55|3426.85|3434.17|3425.47|29
1631994370000|2021-09-18 19:46:10|3434.21|3425.51|3435.5|3426.8|3435.55|3426.85|3434.14|3425.44|33
1631994380000|2021-09-18 19:46:20|3435.51|3426.81|3435.45|3426.75|3435.62|3426.92|3435.43|3426.73|23
1631994390000|2021-09-18 19:46:30|3435.43|3426.73|3435.67|3426.97|3435.91|3427.21|3435.42|3426.72|23
1631994400000|2021-09-18 19:46:40|3435.56|3426.86|3434.82|3426.12|3435.81|3427.11|3434.79|3426.09|28
1631994410000|2021-09-18 19:46:50|3434.83|3426.13|3434.95|3426.25|3435.11|3426.41|3434.77|3426.07|28
1631994420000|2021-09-18 19:47:00|3434.93|3426.23|3435.06|3426.36|3435.11|3426.41|3434.87|3426.17|24
1631994430000|2021-09-18 19:47:10|3435.05|3426.35|3433.85|3425.15|3435.29|3426.59|3433.85|3425.15|32
1631994440000|2021-09-18 19:47:20|3433.86|3425.16|3433.87|3425.17|3433.93|3425.23|3433.77|3425.07|25
1631994450000|2021-09-18 19:47:30|3433.86|3425.16|3434.01|3425.31|3434.02|3425.32|3433.79|3425.09|18
1631994460000|2021-09-18 19:47:40|3433.99|3425.29|3434.04|3425.34|3434.13|3425.43|3433.93|3425.23|33
1631994470000|2021-09-18 19:47:50|3434.03|3425.33|3434.05|3425.35|3434.09|3425.39|3433.99|3425.29|24
1631994480000|2021-09-18 19:48:00|3434.06|3425.36|3433.25|3424.55|3434.08|3425.38|3433.19|3424.49|24
1631994490000|2021-09-18 19:48:10|3433.29|3424.59|3433.65|3424.95|3433.65|3424.95|3433.26|3424.56|28
1631994500000|2021-09-18 19:48:20|3433.66|3424.96|3434.82|3426.12|3434.82|3426.12|3433.66|3424.96|27
1631994510000|2021-09-18 19:48:30|3434.86|3426.16|3435.6|3426.9|3435.6|3426.9|3434.78|3426.08|16
1631994520000|2021-09-18 19:48:40|3435.5|3426.8|3435.6|3426.9|3435.63|3426.93|3435.5|3426.8|12
1631994530000|2021-09-18 19:48:50|3435.61|3426.91|3435.62|3426.92|3435.63|3426.93|3435.57|3426.87|12
1631994540000|2021-09-18 19:49:00|3435.63|3426.93|3436.09|3427.39|3436.11|3427.41|3435.62|3426.92|8
1631994550000|2021-09-18 19:49:10|3435.98|3427.28|3436.01|3427.31|3436.41|3427.71|3435.98|3427.28|26
1631994560000|2021-09-18 19:49:20|3436.02|3427.32|3436.27|3427.57|3436.32|3427.62|3436.02|3427.32|29
1631994570000|2021-09-18 19:49:30|3436.23|3427.53|3436.06|3427.36|3436.39|3427.69|3436.05|3427.35|26
1631994580000|2021-09-18 19:49:40|3436.07|3427.37|3434.77|3426.07|3436.07|3427.37|3434.65|3425.95|39
1631994590000|2021-09-18 19:49:50|3434.8|3426.1|3434.63|3425.93|3434.8|3426.1|3434.61|3425.91|30
1631994600000|2021-09-18 19:50:00|3434.66|3425.96|3435.13|3426.43|3435.13|3426.43|3434.3|3425.6|23
1631994610000|2021-09-18 19:50:10|3435.15|3426.45|3434.69|3425.99|3435.22|3426.52|3434.69|3425.99|32
1631994620000|2021-09-18 19:50:20|3434.67|3425.97|3434.92|3426.22|3434.93|3426.23|3434.67|3425.97|27
1631994630000|2021-09-18 19:50:30|3434.93|3426.23|3433.82|3425.12|3434.94|3426.24|3433.79|3425.09|32
1631994640000|2021-09-18 19:50:40|3433.83|3425.13|3433.71|3425.01|3434|3425.3|3433.7|3425|29
1631994650000|2021-09-18 19:50:50|3433.7|3425|3433.44|3424.74|3433.73|3425.03|3433.4|3424.7|26
1631994660000|2021-09-18 19:51:00|3433.42|3424.72|3432.9|3424.2|3433.67|3424.97|3432.9|3424.2|30
1631994670000|2021-09-18 19:51:10|3432.93|3424.23|3432.29|3423.59|3432.94|3424.24|3432.26|3423.56|34
1631994680000|2021-09-18 19:51:20|3432.28|3423.58|3431.6|3422.9|3432.28|3423.58|3431.54|3422.84|14
1631994690000|2021-09-18 19:51:30|3431.56|3422.86|3431.38|3422.68|3431.65|3422.95|3431.38|3422.68|31
1631994700000|2021-09-18 19:51:40|3431.39|3422.69|3431.37|3422.67|3431.61|3422.91|3431.34|3422.64|32
1631994710000|2021-09-18 19:51:50|3431.33|3422.63|3433.2|3424.5|3433.2|3424.5|3431.29|3422.59|32
1631994720000|2021-09-18 19:52:00|3433.4|3424.7|3432.85|3424.15|3434.14|3425.44|3432.85|3424.15|26
1631994730000|2021-09-18 19:52:10|3432.72|3424.02|3432.55|3423.85|3432.72|3424.02|3432.42|3423.72|31
1631994740000|2021-09-18 19:52:20|3432.51|3423.81|3434.18|3425.48|3434.18|3425.48|3432.51|3423.81|30
1631994750000|2021-09-18 19:52:30|3434.19|3425.49|3434.71|3426.01|3435.22|3426.52|3434.08|3425.38|30
1631994760000|2021-09-18 19:52:40|3434.7|3426|3435.46|3426.76|3435.46|3426.76|3434.7|3426|23
1631994770000|2021-09-18 19:52:50|3435.47|3426.77|3435.91|3427.21|3435.99|3427.29|3435.47|3426.77|22
1631994780000|2021-09-18 19:53:00|3435.93|3427.23|3435.36|3426.66|3436.09|3427.39|3435.13|3426.43|34
1631994790000|2021-09-18 19:53:10|3435.31|3426.61|3435.66|3426.96|3435.76|3427.06|3435.22|3426.52|30
1631994800000|2021-09-18 19:53:20|3435.67|3426.97|3435.84|3427.14|3436.29|3427.59|3435.63|3426.93|29
1631994810000|2021-09-18 19:53:30|3435.82|3427.12|3436.02|3427.32|3436.24|3427.54|3435.82|3427.12|33
1631994820000|2021-09-18 19:53:40|3436.01|3427.31|3436.1|3427.4|3436.1|3427.4|3435.3|3426.6|34
1631994830000|2021-09-18 19:53:50|3436.12|3427.42|3437.4|3428.7|3437.41|3428.71|3436.12|3427.42|33
1631994840000|2021-09-18 19:54:00|3437.38|3428.68|3437.6|3428.9|3437.6|3428.9|3437.2|3428.5|27
1631994850000|2021-09-18 19:54:10|3437.57|3428.87|3437.52|3428.82|3437.62|3428.92|3437.3|3428.6|24
1631994860000|2021-09-18 19:54:20|3437.53|3428.83|3437.75|3429.05|3438.18|3429.48|3437.39|3428.69|36
1631994870000|2021-09-18 19:54:30|3437.73|3429.03|3436.8|3428.1|3437.73|3429.03|3436.8|3428.1|34
1631994880000|2021-09-18 19:54:40|3436.79|3428.09|3436.85|3428.15|3437.29|3428.59|3436.76|3428.06|37
1631994890000|2021-09-18 19:54:50|3436.89|3428.19|3435.95|3427.25|3437.22|3428.52|3435.95|3427.25|35
1631994900000|2021-09-18 19:55:00|3436|3427.3|3433.73|3425.03|3436|3427.3|3433.68|3424.98|37
1631994910000|2021-09-18 19:55:10|3433.74|3425.04|3433.59|3424.89|3433.74|3425.04|3433.58|3424.88|27
1631994920000|2021-09-18 19:55:20|3433.61|3424.91|3433.11|3424.41|3433.64|3424.94|3432.91|3424.21|32
1631994930000|2021-09-18 19:55:30|3433.14|3424.44|3433.09|3424.39|3433.16|3424.46|3433.01|3424.31|25
1631994940000|2021-09-18 19:55:40|3433.1|3424.4|3433.43|3424.73|3433.45|3424.75|3433.1|3424.4|23
1631994950000|2021-09-18 19:55:50|3433.44|3424.74|3433.43|3424.73|3433.44|3424.74|3433.34|3424.64|24
1631994960000|2021-09-18 19:56:00|3433.44|3424.74|3433.35|3424.65|3433.44|3424.74|3433.33|3424.63|27
1631994970000|2021-09-18 19:56:10|3433.37|3424.67|3433.27|3424.57|3433.38|3424.68|3433.27|3424.57|9
1631994980000|2021-09-18 19:56:20|3433.28|3424.58|3434.97|3426.27|3434.97|3426.27|3433.24|3424.54|31
1631994990000|2021-09-18 19:56:30|3434.96|3426.26|3435.53|3426.83|3435.7|3427|3434.91|3426.21|27
1631995000000|2021-09-18 19:56:40|3435.55|3426.85|3435.84|3427.14|3435.84|3427.14|3435.47|3426.77|32
1631995010000|2021-09-18 19:56:50|3435.89|3427.19|3434.96|3426.26|3435.93|3427.23|3434.96|3426.26|25
1631995020000|2021-09-18 19:57:00|3434.95|3426.25|3435.27|3426.57|3435.44|3426.74|3434.89|3426.19|16
1631995030000|2021-09-18 19:57:10|3435.26|3426.56|3437.54|3428.84|3437.55|3428.85|3435.26|3426.56|32
1631995040000|2021-09-18 19:57:20|3437.51|3428.81|3442.66|3433.96|3442.76|3434.06|3437.51|3428.81|39
1631995050000|2021-09-18 19:57:30|3442.79|3434.09|3440.56|3431.86|3442.8|3434.1|3440.5|3431.8|35
1631995060000|2021-09-18 19:57:40|3440.53|3431.83|3442.46|3433.76|3442.48|3433.78|3440.52|3431.82|37
1631995070000|2021-09-18 19:57:50|3442.47|3433.77|3442.24|3433.54|3442.68|3433.98|3442.13|3433.43|30
1631995080000|2021-09-18 19:58:00|3442.23|3433.53|3442|3433.3|3442.55|3433.85|3441.9|3433.2|37
1631995090000|2021-09-18 19:58:10|3442.02|3433.32|3445.18|3436.48|3445.18|3436.48|3442.02|3433.32|35
1631995100000|2021-09-18 19:58:20|3445.28|3436.58|3446.17|3437.47|3446.17|3437.47|3444.92|3436.22|34
1631995110000|2021-09-18 19:58:30|3446.16|3437.46|3444.83|3436.13|3446.38|3437.68|3444.83|3436.13|35
1631995120000|2021-09-18 19:58:40|3444.66|3435.96|3445.72|3437.02|3445.76|3437.06|3444.53|3435.83|38
1631995130000|2021-09-18 19:58:50|3445.68|3436.98|3446.01|3437.31|3446.3|3437.6|3445.58|3436.88|29
1631995140000|2021-09-18 19:59:00|3445.93|3437.23|3444.29|3435.59|3445.93|3437.23|3444.29|3435.59|40
1631995150000|2021-09-18 19:59:10|3444.2|3435.5|3443.71|3435.01|3444.32|3435.62|3443.33|3434.63|32
1631995160000|2021-09-18 19:59:20|3443.97|3435.27|3446.15|3437.45|3446.15|3437.45|3443.97|3435.27|34
1631995170000|2021-09-18 19:59:30|3446.27|3437.57|3447.19|3438.49|3447.19|3438.49|3446.27|3437.57|31
1631995180000|2021-09-18 19:59:40|3446.88|3438.18|3447.01|3438.31|3447.79|3439.09|3446.83|3438.13|29
1631995190000|2021-09-18 19:59:50|3447.19|3438.49|3449.38|3440.68|3449.49|3440.79|3447.19|3438.49|36
1631995200000|2021-09-18 20:00:00|3449.28|3440.58|3447.3|3438.6|3450.28|3441.58|3447.3|3438.6|37
1631995210000|2021-09-18 20:00:10|3448.1|3439.4|3444.76|3436.06|3448.1|3439.4|3444.68|3435.98|37
1631995220000|2021-09-18 20:00:20|3444.65|3435.95|3442.84|3434.14|3444.7|3436|3442.48|3433.78|40
1631995230000|2021-09-18 20:00:30|3443.09|3434.39|3442.41|3433.71|3443.33|3434.63|3442.41|3433.71|31
1631995240000|2021-09-18 20:00:40|3442.42|3433.72|3445.04|3436.34|3445.38|3436.68|3442.42|3433.72|36
1631995250000|2021-09-18 20:00:50|3445.07|3436.37|3443.81|3435.11|3445.15|3436.45|3443.81|3435.11|38
1631995260000|2021-09-18 20:01:00|3443.73|3435.03|3442.24|3433.54|3443.73|3435.03|3442.23|3433.53|37
1631995270000|2021-09-18 20:01:10|3442.22|3433.52|3438.73|3430.03|3442.24|3433.54|3438.73|3430.03|39
1631995280000|2021-09-18 20:01:20|3438.7|3430|3438.56|3429.86|3438.71|3430.01|3437.2|3428.5|38
1631995290000|2021-09-18 20:01:30|3438.55|3429.85|3437.59|3428.89|3438.59|3429.89|3437.02|3428.32|37
1631995300000|2021-09-18 20:01:40|3437.63|3428.93|3436.98|3428.28|3439.01|3430.31|3436.87|3428.17|38
1631995310000|2021-09-18 20:01:50|3436.97|3428.27|3436.94|3428.24|3437.7|3429|3436.88|3428.18|32
1631995320000|2021-09-18 20:02:00|3436.96|3428.26|3435.26|3426.56|3437.23|3428.53|3435.17|3426.47|30
1631995330000|2021-09-18 20:02:10|3435.22|3426.52|3435.52|3426.82|3435.77|3427.07|3435.22|3426.52|35
1631995340000|2021-09-18 20:02:20|3435.51|3426.81|3436.6|3427.9|3436.62|3427.92|3435.44|3426.74|37
1631995350000|2021-09-18 20:02:30|3436.61|3427.91|3428.71|3420.01|3436.7|3428|3428.23|3419.53|37
1631995360000|2021-09-18 20:02:40|3428.95|3420.25|3423.79|3415.09|3428.95|3420.25|3421.98|3413.28|37
1631995370000|2021-09-18 20:02:50|3424.05|3415.35|3425.67|3416.97|3425.74|3417.04|3424.05|3415.35|35
1631995380000|2021-09-18 20:03:00|3425.32|3416.62|3424.51|3415.81|3426|3417.3|3424.12|3415.42|33
1631995390000|2021-09-18 20:03:10|3424.39|3415.69|3422.24|3413.54|3425|3416.3|3422.18|3413.48|38
1631995400000|2021-09-18 20:03:20|3422.2|3413.5|3421.52|3412.82|3422.46|3413.76|3420.05|3411.35|39
1631995410000|2021-09-18 20:03:30|3421.46|3412.76|3419.8|3411.1|3421.97|3413.27|3419.8|3411.1|37
1631995420000|2021-09-18 20:03:40|3419.54|3410.84|3422.93|3414.23|3422.93|3414.23|3419.26|3410.56|38
1631995430000|2021-09-18 20:03:50|3423.01|3414.31|3420.3|3411.6|3423.1|3414.4|3420.3|3411.6|37
1631995440000|2021-09-18 20:04:00|3420.24|3411.54|3418.68|3409.98|3420.26|3411.56|3418.46|3409.76|37
1631995450000|2021-09-18 20:04:10|3418.67|3409.97|3415.94|3407.24|3418.72|3410.02|3415.75|3407.05|40
1631995460000|2021-09-18 20:04:20|3415.91|3407.21|3415.21|3406.51|3416.62|3407.92|3415.06|3406.36|38
1631995470000|2021-09-18 20:04:30|3415.27|3406.57|3415.63|3406.93|3416.09|3407.39|3415.11|3406.41|37
1631995480000|2021-09-18 20:04:40|3415.76|3407.06|3412.48|3403.78|3415.76|3407.06|3408.35|3399.65|38
1631995490000|2021-09-18 20:04:50|3412.23|3403.53|3410.15|3401.45|3412.76|3404.06|3410.15|3401.45|39
1631995500000|2021-09-18 20:05:00|3410.11|3401.41|3410.26|3401.56|3410.63|3401.93|3410.08|3401.38|38
1631995510000|2021-09-18 20:05:10|3410.25|3401.55|3408.37|3399.67|3410.25|3401.55|3408.37|3399.67|35
1631995520000|2021-09-18 20:05:20|3409.05|3400.35|3406.55|3397.85|3409.12|3400.42|3406.55|3397.85|37
1631995530000|2021-09-18 20:05:30|3406.09|3397.39|3408.39|3399.69|3408.56|3399.86|3406.03|3397.33|39
1631995540000|2021-09-18 20:05:40|3408.37|3399.67|3409.7|3401|3409.7|3401|3407.65|3398.95|40
1631995550000|2021-09-18 20:05:50|3409.63|3400.93|3413.71|3405.01|3414.42|3405.72|3409.51|3400.81|40
1631995560000|2021-09-18 20:06:00|3413.76|3405.06|3410.03|3401.33|3413.76|3405.06|3409.97|3401.27|40
1631995570000|2021-09-18 20:06:10|3410.07|3401.37|3406.26|3397.56|3410.99|3402.29|3406.26|3397.56|37
1631995580000|2021-09-18 20:06:20|3406.07|3397.37|3406.69|3397.99|3406.86|3398.16|3405.68|3396.98|39
1631995590000|2021-09-18 20:06:30|3406.68|3397.98|3408.74|3400.04|3408.74|3400.04|3406.68|3397.98|36
1631995600000|2021-09-18 20:06:40|3408.84|3400.14|3405.61|3396.91|3409.05|3400.35|3405.55|3396.85|37
1631995610000|2021-09-18 20:06:50|3405.39|3396.69|3404.87|3396.17|3405.39|3396.69|3404.5|3395.8|35
1631995620000|2021-09-18 20:07:00|3404.99|3396.29|3408.12|3399.42|3408.42|3399.72|3404.9|3396.2|38
1631995630000|2021-09-18 20:07:10|3408.06|3399.36|3406.38|3397.68|3408.06|3399.36|3405.48|3396.78|36
1631995640000|2021-09-18 20:07:20|3406.51|3397.81|3406.93|3398.23|3407.19|3398.49|3405.93|3397.23|39
1631995650000|2021-09-18 20:07:30|3406.97|3398.27|3406.38|3397.68|3407.9|3399.2|3406.37|3397.67|35
1631995660000|2021-09-18 20:07:40|3406.36|3397.66|3409.13|3400.43|3409.13|3400.43|3406.36|3397.66|38
1631995670000|2021-09-18 20:07:50|3409.12|3400.42|3409.05|3400.35|3409.53|3400.83|3409.05|3400.35|31
1631995680000|2021-09-18 20:08:00|3408.74|3400.04|3410.14|3401.44|3410.14|3401.44|3408.74|3400.04|33
1631995690000|2021-09-18 20:08:10|3410.23|3401.53|3413.6|3404.9|3413.6|3404.9|3410.23|3401.53|39
1631995700000|2021-09-18 20:08:20|3413.79|3405.09|3414.4|3405.7|3414.41|3405.71|3412.99|3404.29|35
1631995710000|2021-09-18 20:08:30|3414.41|3405.71|3412.49|3403.79|3414.75|3406.05|3412.49|3403.79|33
1631995720000|2021-09-18 20:08:40|3412.48|3403.78|3413.25|3404.55|3413.25|3404.55|3412.45|3403.75|27
1631995730000|2021-09-18 20:08:50|3413.24|3404.54|3414.11|3405.41|3414.42|3405.72|3413.18|3404.48|37
1631995740000|2021-09-18 20:09:00|3414.2|3405.5|3412.06|3403.36|3414.36|3405.66|3412.06|3403.36|31
1631995750000|2021-09-18 20:09:10|3411.84|3403.14|3408.2|3399.5|3411.84|3403.14|3407.21|3398.51|37
1631995760000|2021-09-18 20:09:20|3408.04|3399.34|3408.34|3399.64|3408.34|3399.64|3406.88|3398.18|33
1631995770000|2021-09-18 20:09:30|3408.32|3399.62|3408.19|3399.49|3408.37|3399.67|3407.57|3398.87|30
1631995780000|2021-09-18 20:09:40|3408.28|3399.58|3408.55|3399.85|3409|3400.3|3407.57|3398.87|36
1631995790000|2021-09-18 20:09:50|3408.61|3399.91|3410.53|3401.83|3410.82|3402.12|3408.61|3399.91|34
1631995800000|2021-09-18 20:10:00|3410.47|3401.77|3408.01|3399.31|3410.49|3401.79|3407.86|3399.16|33
1631995810000|2021-09-18 20:10:10|3408.2|3399.5|3409.05|3400.35|3409.11|3400.41|3407.84|3399.14|36
1631995820000|2021-09-18 20:10:20|3409.15|3400.45|3408.82|3400.12|3410.05|3401.35|3408.82|3400.12|37
1631995830000|2021-09-18 20:10:30|3408.69|3399.99|3407.36|3398.66|3408.74|3400.04|3406.84|3398.14|38
1631995840000|2021-09-18 20:10:40|3407.34|3398.64|3406.55|3397.85|3407.67|3398.97|3406.55|3397.85|37
1631995850000|2021-09-18 20:10:50|3406.63|3397.93|3406.06|3397.36|3406.64|3397.94|3405.71|3397.01|29
1631995860000|2021-09-18 20:11:00|3406.07|3397.37|3404.91|3396.21|3406.11|3397.41|3404.61|3395.91|32
1631995870000|2021-09-18 20:11:10|3404.87|3396.17|3405.77|3397.07|3405.8|3397.1|3404.69|3395.99|38
1631995880000|2021-09-18 20:11:20|3405.72|3397.02|3408.19|3399.49|3408.19|3399.49|3405.72|3397.02|33
1631995890000|2021-09-18 20:11:30|3408.16|3399.46|3407.08|3398.38|3408.35|3399.65|3407.04|3398.34|34
1631995900000|2021-09-18 20:11:40|3407.05|3398.35|3407.13|3398.43|3407.23|3398.53|3407.03|3398.33|33
1631995910000|2021-09-18 20:11:50|3407.04|3398.34|3407.37|3398.67|3408.03|3399.33|3407.01|3398.31|37
1631995920000|2021-09-18 20:12:00|3407.38|3398.68|3405.48|3396.78|3407.51|3398.81|3405.39|3396.69|36
1631995930000|2021-09-18 20:12:10|3405.51|3396.81|3404.9|3396.2|3405.51|3396.81|3404.84|3396.14|35
1631995940000|2021-09-18 20:12:20|3404.73|3396.03|3405.47|3396.77|3405.57|3396.87|3404.73|3396.03|34
1631995950000|2021-09-18 20:12:30|3405.49|3396.79|3405.57|3396.87|3405.66|3396.96|3405.42|3396.72|26
1631995960000|2021-09-18 20:12:40|3405.69|3396.99|3405.8|3397.1|3405.98|3397.28|3405.69|3396.99|18
1631995970000|2021-09-18 20:12:50|3405.78|3397.08|3405.79|3397.09|3405.84|3397.14|3405.66|3396.96|16
1631995980000|2021-09-18 20:13:00|3405.74|3397.04|3404.07|3395.37|3405.74|3397.04|3404.07|3395.37|35
1631995990000|2021-09-18 20:13:10|3404.06|3395.36|3393.59|3384.89|3404.06|3395.36|3390.97|3382.27|39
1631996000000|2021-09-18 20:13:20|3393.88|3385.18|3396.46|3387.76|3396.46|3387.76|3391.92|3383.22|39
1631996010000|2021-09-18 20:13:30|3396.24|3387.54|3393.79|3385.09|3396.24|3387.54|3392.16|3383.46|38
1631996020000|2021-09-18 20:13:40|3393.84|3385.14|3397.61|3388.91|3397.88|3389.18|3393.84|3385.14|39
1631996030000|2021-09-18 20:13:50|3397.72|3389.02|3401.62|3392.92|3401.62|3392.92|3397.72|3389.02|35
1631996040000|2021-09-18 20:14:00|3401.63|3392.93|3398.45|3389.75|3401.63|3392.93|3397.2|3388.5|37
1631996050000|2021-09-18 20:14:10|3398.63|3389.93|3395.22|3386.52|3398.85|3390.15|3394.41|3385.71|39
1631996060000|2021-09-18 20:14:20|3395.36|3386.66|3395.09|3386.39|3396.43|3387.73|3395.09|3386.39|35
1631996070000|2021-09-18 20:14:30|3395.07|3386.37|3398.45|3389.75|3398.45|3389.75|3393.88|3385.18|38
1631996080000|2021-09-18 20:14:40|3398.69|3389.99|3402.56|3393.86|3402.56|3393.86|3398.66|3389.96|40
1631996090000|2021-09-18 20:14:50|3402.61|3393.91|3401.36|3392.66|3403.7|3395|3401.36|3392.66|39
1631996100000|2021-09-18 20:15:00|3400.87|3392.17|3396.14|3387.44|3401.1|3392.4|3395.87|3387.17|40
1631996110000|2021-09-18 20:15:10|3396.42|3387.72|3394.16|3385.46|3397.16|3388.46|3394.07|3385.37|38
1631996120000|2021-09-18 20:15:20|3394.15|3385.45|3396.61|3387.91|3396.61|3387.91|3394.15|3385.45|40
1631996130000|2021-09-18 20:15:30|3396.79|3388.09|3399.92|3391.22|3399.92|3391.22|3396.79|3388.09|37
1631996140000|2021-09-18 20:15:40|3399.93|3391.23|3401.54|3392.84|3401.54|3392.84|3399.93|3391.23|34
1631996150000|2021-09-18 20:15:50|3401.76|3393.06|3401.65|3392.95|3402.72|3394.02|3401.65|3392.95|31
1631996160000|2021-09-18 20:16:00|3401.56|3392.86|3400.1|3391.4|3402.2|3393.5|3400.1|3391.4|35
1631996170000|2021-09-18 20:16:10|3400.11|3391.41|3397.9|3389.2|3400.2|3391.5|3397.9|3389.2|39
1631996180000|2021-09-18 20:16:20|3397.28|3388.58|3399.6|3390.9|3399.8|3391.1|3396.77|3388.07|36
1631996190000|2021-09-18 20:16:30|3399.62|3390.92|3398.67|3389.97|3400.54|3391.84|3398.67|3389.97|34
1631996200000|2021-09-18 20:16:40|3398.39|3389.69|3396.86|3388.16|3398.39|3389.69|3396.55|3387.85|33
1631996210000|2021-09-18 20:16:50|3396.73|3388.03|3395.39|3386.69|3396.75|3388.05|3395.04|3386.34|33
1631996220000|2021-09-18 20:17:00|3395.57|3386.87|3394.98|3386.28|3395.6|3386.9|3394.78|3386.08|34
1631996230000|2021-09-18 20:17:10|3394.99|3386.29|3394.46|3385.76|3396.86|3388.16|3394.46|3385.76|33
1631996240000|2021-09-18 20:17:20|3394.06|3385.36|3396.11|3387.41|3396.11|3387.41|3393.88|3385.18|37
1631996250000|2021-09-18 20:17:30|3396.06|3387.36|3394.63|3385.93|3396.85|3388.15|3394.23|3385.53|34
1631996260000|2021-09-18 20:17:40|3394.64|3385.94|3393.74|3385.04|3394.72|3386.02|3393.74|3385.04|33
1631996270000|2021-09-18 20:17:50|3393.77|3385.07|3395.86|3387.16|3395.99|3387.29|3393.66|3384.96|36
1631996280000|2021-09-18 20:18:00|3395.78|3387.08|3395.28|3386.58|3396.16|3387.46|3394.93|3386.23|35
1631996290000|2021-09-18 20:18:10|3395.49|3386.79|3397.03|3388.33|3397.03|3388.33|3395.26|3386.56|34
1631996300000|2021-09-18 20:18:20|3397.96|3389.26|3398.07|3389.37|3398.86|3390.16|3397.89|3389.19|35
1631996310000|2021-09-18 20:18:30|3397.94|3389.24|3397.2|3388.5|3398.8|3390.1|3397.2|3388.5|35
1631996320000|2021-09-18 20:18:40|3397.16|3388.46|3395.11|3386.41|3397.3|3388.6|3394.92|3386.22|38
1631996330000|2021-09-18 20:18:50|3395.2|3386.5|3397.61|3388.91|3397.61|3388.91|3395.2|3386.5|39
1631996340000|2021-09-18 20:19:00|3397.66|3388.96|3397.02|3388.32|3398.85|3390.15|3397.02|3388.32|39
1631996350000|2021-09-18 20:19:10|3396.75|3388.05|3396.69|3387.99|3396.89|3388.19|3396.42|3387.72|36
1631996360000|2021-09-18 20:19:20|3396.74|3388.04|3397.82|3389.12|3397.89|3389.19|3396.61|3387.91|30
1631996370000|2021-09-18 20:19:30|3397.93|3389.23|3396.73|3388.03|3398.38|3389.68|3396.52|3387.82|32
1631996380000|2021-09-18 20:19:40|3396.74|3388.04|3397.98|3389.28|3398.04|3389.34|3396.74|3388.04|34
1631996390000|2021-09-18 20:19:50|3398|3389.3|3398.81|3390.11|3398.83|3390.13|3398|3389.3|32
1631996400000|2021-09-18 20:20:00|3398.78|3390.08|3396.39|3387.69|3398.79|3390.09|3396.05|3387.35|38
1631996410000|2021-09-18 20:20:10|3396.36|3387.66|3393.57|3384.87|3396.37|3387.67|3393.57|3384.87|36
1631996420000|2021-09-18 20:20:20|3393.14|3384.44|3394.12|3385.42|3394.19|3385.49|3392.82|3384.12|37
1631996430000|2021-09-18 20:20:30|3394.14|3385.44|3394.2|3385.5|3394.4|3385.7|3393.75|3385.05|39
1631996440000|2021-09-18 20:20:40|3394.25|3385.55|3390.9|3382.2|3394.29|3385.59|3390.9|3382.2|34
1631996450000|2021-09-18 20:20:50|3390.99|3382.29|3393.06|3384.36|3393.68|3384.98|3390.99|3382.29|38
1631996460000|2021-09-18 20:21:00|3392.45|3383.75|3390.99|3382.29|3392.45|3383.75|3390.99|3382.29|37
1631996470000|2021-09-18 20:21:10|3390.87|3382.17|3392.61|3383.91|3393.18|3384.48|3390.73|3382.03|39
1631996480000|2021-09-18 20:21:20|3392.44|3383.74|3392.71|3384.01|3393.84|3385.14|3392.3|3383.6|36
1631996490000|2021-09-18 20:21:30|3392.76|3384.06|3393.95|3385.25|3393.95|3385.25|3392.71|3384.01|33
1631996500000|2021-09-18 20:21:40|3394.06|3385.36|3392.57|3383.87|3394.22|3385.52|3392.5|3383.8|37
1631996510000|2021-09-18 20:21:50|3392.56|3383.86|3393.31|3384.61|3393.43|3384.73|3392.33|3383.63|31
1631996520000|2021-09-18 20:22:00|3393.32|3384.62|3390.76|3382.06|3393.32|3384.62|3389.94|3381.24|35
1631996530000|2021-09-18 20:22:10|3390.86|3382.16|3390.52|3381.82|3391.09|3382.39|3390.27|3381.57|32
1631996540000|2021-09-18 20:22:20|3390.58|3381.88|3390.61|3381.91|3391.02|3382.32|3390.12|3381.42|36
1631996550000|2021-09-18 20:22:30|3390.66|3381.96|3392.42|3383.72|3392.42|3383.72|3390.62|3381.92|33
1631996560000|2021-09-18 20:22:40|3392.76|3384.06|3392.57|3383.87|3392.84|3384.14|3390.97|3382.27|37
1631996570000|2021-09-18 20:22:50|3392.72|3384.02|3394.24|3385.54|3394.34|3385.64|3392.72|3384.02|32
1631996580000|2021-09-18 20:23:00|3393.93|3385.23|3393.66|3384.96|3393.93|3385.23|3393.23|3384.53|37
1631996590000|2021-09-18 20:23:10|3393.68|3384.98|3392.77|3384.07|3393.73|3385.03|3392.46|3383.76|36
1631996600000|2021-09-18 20:23:20|3392.76|3384.06|3390.18|3381.48|3392.81|3384.11|3390.15|3381.45|32
1631996610000|2021-09-18 20:23:30|3390.05|3381.35|3388.46|3379.76|3390.06|3381.36|3388.31|3379.61|35
1631996620000|2021-09-18 20:23:40|3388.47|3379.77|3388.83|3380.13|3388.92|3380.22|3388.37|3379.67|38
1631996630000|2021-09-18 20:23:50|3388.86|3380.16|3389.09|3380.39|3389.27|3380.57|3388.73|3380.03|38
1631996640000|2021-09-18 20:24:00|3389.16|3380.46|3387.55|3378.85|3389.16|3380.46|3387.13|3378.43|37
1631996650000|2021-09-18 20:24:10|3387.51|3378.81|3388.42|3379.72|3388.9|3380.2|3387.44|3378.74|36
1631996660000|2021-09-18 20:24:20|3388.41|3379.71|3388.38|3379.68|3388.54|3379.84|3388.27|3379.57|35
1631996670000|2021-09-18 20:24:30|3388.37|3379.67|3391.65|3382.95|3391.69|3382.99|3388.33|3379.63|31
1631996680000|2021-09-18 20:24:40|3391.61|3382.91|3392.41|3383.71|3392.86|3384.16|3391.06|3382.36|34
1631996690000|2021-09-18 20:24:50|3392.54|3383.84|3392.09|3383.39|3392.84|3384.14|3390.63|3381.93|36
1631996700000|2021-09-18 20:25:00|3392.05|3383.35|3390.52|3381.82|3392.05|3383.35|3390.5|3381.8|27
1631996710000|2021-09-18 20:25:10|3390.43|3381.73|3389.36|3380.66|3390.45|3381.75|3389.36|3380.66|33
1631996720000|2021-09-18 20:25:20|3389.32|3380.62|3391.45|3382.75|3391.46|3382.76|3389.15|3380.45|38
1631996730000|2021-09-18 20:25:30|3391.5|3382.8|3392.55|3383.85|3392.6|3383.9|3391.04|3382.34|36
1631996740000|2021-09-18 20:25:40|3392.53|3383.83|3391.62|3382.92|3392.78|3384.08|3391.59|3382.89|35
1631996750000|2021-09-18 20:25:50|3391.18|3382.48|3389.91|3381.21|3391.18|3382.48|3389.8|3381.1|37
1631996760000|2021-09-18 20:26:00|3389.79|3381.09|3388.97|3380.27|3389.8|3381.1|3388.67|3379.97|37
1631996770000|2021-09-18 20:26:10|3388.94|3380.24|3387.65|3378.95|3388.97|3380.27|3387.56|3378.86|33
1631996780000|2021-09-18 20:26:20|3387.62|3378.92|3387.87|3379.17|3388.12|3379.42|3387.48|3378.78|32
1631996790000|2021-09-18 20:26:30|3388.15|3379.45|3387.64|3378.94|3388.39|3379.69|3387.59|3378.89|32
1631996800000|2021-09-18 20:26:40|3387.67|3378.97|3389.79|3381.09|3389.83|3381.13|3387.67|3378.97|33
1631996810000|2021-09-18 20:26:50|3389.74|3381.04|3389.28|3380.58|3389.9|3381.2|3389.26|3380.56|34
1631996820000|2021-09-18 20:27:00|3389.26|3380.56|3388.89|3380.19|3390.44|3381.74|3388.77|3380.07|35
1631996830000|2021-09-18 20:27:10|3389.16|3380.46|3390.02|3381.32|3390.12|3381.42|3389.14|3380.44|36
1631996840000|2021-09-18 20:27:20|3390.07|3381.37|3390.45|3381.75|3390.62|3381.92|3390.06|3381.36|21
1631996850000|2021-09-18 20:27:30|3390.48|3381.78|3390.26|3381.56|3390.53|3381.83|3390.26|3381.56|26
1631996860000|2021-09-18 20:27:40|3390.29|3381.59|3390.46|3381.76|3390.49|3381.79|3390.29|3381.59|23
1631996870000|2021-09-18 20:27:50|3390.48|3381.78|3390.48|3381.78|3390.54|3381.84|3390.42|3381.72|22
1631996880000|2021-09-18 20:28:00|3390.42|3381.72|3389.51|3380.81|3390.42|3381.72|3389.14|3380.44|35
1631996890000|2021-09-18 20:28:10|3389.52|3380.82|3389.22|3380.52|3389.52|3380.82|3388.84|3380.14|31
1631996900000|2021-09-18 20:28:20|3389.2|3380.5|3389.11|3380.41|3389.2|3380.5|3388.87|3380.17|26
1631996910000|2021-09-18 20:28:30|3389.07|3380.37|3390.44|3381.74|3390.44|3381.74|3389.07|3380.37|29
1631996920000|2021-09-18 20:28:40|3390.45|3381.75|3390.19|3381.49|3390.84|3382.14|3390.19|3381.49|22
1631996930000|2021-09-18 20:28:50|3390.01|3381.31|3389.22|3380.52|3390.01|3381.31|3388.95|3380.25|34
1631996940000|2021-09-18 20:29:00|3389.21|3380.51|3388.43|3379.73|3390.14|3381.44|3388.43|3379.73|29
1631996950000|2021-09-18 20:29:10|3388.47|3379.77|3388.09|3379.39|3388.5|3379.8|3387.91|3379.21|31
1631996960000|2021-09-18 20:29:20|3388.1|3379.4|3388.13|3379.43|3388.58|3379.88|3387.88|3379.18|30
1631996970000|2021-09-18 20:29:30|3388.12|3379.42|3388.78|3380.08|3388.78|3380.08|3388.12|3379.42|19
1631996980000|2021-09-18 20:29:40|3388.9|3380.2|3388.58|3379.88|3389.01|3380.31|3388.49|3379.79|28
1631996990000|2021-09-18 20:29:50|3388.56|3379.86|3388.39|3379.69|3388.82|3380.12|3388.39|3379.69|25
1631997000000|2021-09-18 20:30:00|3388.33|3379.63|3387.02|3378.32|3388.33|3379.63|3386.08|3377.38|38
1631997010000|2021-09-18 20:30:10|3386.92|3378.22|3386.66|3377.96|3387.05|3378.35|3386.44|3377.74|37
1631997020000|2021-09-18 20:30:20|3386.44|3377.74|3385.92|3377.22|3386.53|3377.83|3385.85|3377.15|34
1631997030000|2021-09-18 20:30:30|3385.64|3376.94|3385.78|3377.08|3386.09|3377.39|3385.52|3376.82|35
1631997040000|2021-09-18 20:30:40|3385.73|3377.03|3385.63|3376.93|3385.81|3377.11|3385.47|3376.77|29
1631997050000|2021-09-18 20:30:50|3385.51|3376.81|3382.78|3374.08|3385.7|3377|3382.71|3374.01|34
1631997060000|2021-09-18 20:31:00|3382.9|3374.2|3382.76|3374.06|3384.1|3375.4|3382.76|3374.06|34
1631997070000|2021-09-18 20:31:10|3382.75|3374.05|3384.34|3375.64|3384.36|3375.66|3382.4|3373.7|39
1631997080000|2021-09-18 20:31:20|3384.35|3375.65|3386.01|3377.31|3387.08|3378.38|3384.35|3375.65|40
1631997090000|2021-09-18 20:31:30|3385.91|3377.21|3389.78|3381.08|3390|3381.3|3385.91|3377.21|37
1631997100000|2021-09-18 20:31:40|3389.79|3381.09|3391.39|3382.69|3391.39|3382.69|3389.79|3381.09|39
1631997110000|2021-09-18 20:31:50|3391.28|3382.58|3394.79|3386.09|3394.79|3386.09|3391.28|3382.58|37
1631997120000|2021-09-18 20:32:00|3395.05|3386.35|3396.7|3388|3396.99|3388.29|3393.83|3385.13|40
1631997130000|2021-09-18 20:32:10|3396.88|3388.18|3398.49|3389.79|3398.92|3390.22|3396.75|3388.05|37
1631997140000|2021-09-18 20:32:20|3398.06|3389.36|3397.71|3389.01|3398.37|3389.67|3397.06|3388.36|36
1631997150000|2021-09-18 20:32:30|3397.83|3389.13|3396.2|3387.5|3397.97|3389.27|3396.03|3387.33|33
1631997160000|2021-09-18 20:32:40|3396.19|3387.49|3395.6|3386.9|3396.87|3388.17|3395.6|3386.9|30
1631997170000|2021-09-18 20:32:50|3395.52|3386.82|3394.77|3386.07|3395.52|3386.82|3394.72|3386.02|30
1631997180000|2021-09-18 20:33:00|3394.74|3386.04|3393.61|3384.91|3394.75|3386.05|3393.6|3384.9|27
1631997190000|2021-09-18 20:33:10|3393.6|3384.9|3392.72|3384.02|3393.63|3384.93|3392.69|3383.99|28
1631997200000|2021-09-18 20:33:20|3392.73|3384.03|3391.75|3383.05|3392.84|3384.14|3391.75|3383.05|27
1631997210000|2021-09-18 20:33:30|3391.73|3383.03|3393.86|3385.16|3394.2|3385.5|3390.76|3382.06|33
1631997220000|2021-09-18 20:33:40|3393.85|3385.15|3393.98|3385.28|3394|3385.3|3392.7|3384|37
1631997230000|2021-09-18 20:33:50|3394.01|3385.31|3397.41|3388.71|3397.56|3388.86|3394.01|3385.31|37
1631997240000|2021-09-18 20:34:00|3397.6|3388.9|3396.8|3388.1|3397.6|3388.9|3396.31|3387.61|35
1631997250000|2021-09-18 20:34:10|3397.06|3388.36|3397.11|3388.41|3397.22|3388.52|3396.65|3387.95|37
1631997260000|2021-09-18 20:34:20|3397.12|3388.42|3397.1|3388.4|3397.72|3389.02|3396.96|3388.26|36
1631997270000|2021-09-18 20:34:30|3397.13|3388.43|3397.94|3389.24|3397.97|3389.27|3397.04|3388.34|35
1631997280000|2021-09-18 20:34:40|3397.98|3389.28|3396.48|3387.78|3397.98|3389.28|3396.44|3387.74|35
1631997290000|2021-09-18 20:34:50|3396.47|3387.77|3397.6|3388.9|3397.64|3388.94|3396.47|3387.77|26
1631997300000|2021-09-18 20:35:00|3397.68|3388.98|3397.47|3388.77|3397.68|3388.98|3396.71|3388.01|36
1631997310000|2021-09-18 20:35:10|3397.46|3388.76|3396.86|3388.16|3397.5|3388.8|3396.81|3388.11|28
1631997320000|2021-09-18 20:35:20|3396.84|3388.14|3396.76|3388.06|3396.96|3388.26|3396.73|3388.03|31
1631997330000|2021-09-18 20:35:30|3396.71|3388.01|3395.02|3386.32|3396.76|3388.06|3394.76|3386.06|34
1631997340000|2021-09-18 20:35:40|3395.03|3386.33|3395.01|3386.31|3395.27|3386.57|3394.96|3386.26|25
1631997350000|2021-09-18 20:35:50|3395|3386.3|3396.92|3388.22|3396.98|3388.28|3394.93|3386.23|32
1631997360000|2021-09-18 20:36:00|3397.17|3388.47|3394.21|3385.51|3397.23|3388.53|3394.15|3385.45|39
1631997370000|2021-09-18 20:36:10|3393.93|3385.23|3394.05|3385.35|3394.58|3385.88|3393.31|3384.61|36
1631997380000|2021-09-18 20:36:20|3394.1|3385.4|3393.7|3385|3394.23|3385.53|3393.24|3384.54|33
1631997390000|2021-09-18 20:36:30|3393.76|3385.06|3395.34|3386.64|3395.34|3386.64|3393.71|3385.01|35
1631997400000|2021-09-18 20:36:40|3395.47|3386.77|3394.2|3385.5|3395.87|3387.17|3394.19|3385.49|39
1631997410000|2021-09-18 20:36:50|3394.07|3385.37|3394.04|3385.34|3394.12|3385.42|3393.98|3385.28|25
1631997420000|2021-09-18 20:37:00|3394.02|3385.32|3394.79|3386.09|3394.79|3386.09|3394.02|3385.32|24
1631997430000|2021-09-18 20:37:10|3394.8|3386.1|3393.14|3384.44|3394.8|3386.1|3393.04|3384.34|33
1631997440000|2021-09-18 20:37:20|3393.11|3384.41|3392.98|3384.28|3393.18|3384.48|3392.72|3384.02|33
1631997450000|2021-09-18 20:37:30|3392.82|3384.12|3391.43|3382.73|3392.82|3384.12|3391.29|3382.59|34
1631997460000|2021-09-18 20:37:40|3391.44|3382.74|3392.53|3383.83|3392.61|3383.91|3391.28|3382.58|25
1631997470000|2021-09-18 20:37:50|3392.57|3383.87|3392.91|3384.21|3392.95|3384.25|3391.92|3383.22|30
1631997480000|2021-09-18 20:38:00|3392.88|3384.18|3392.1|3383.4|3392.88|3384.18|3392|3383.3|33
1631997490000|2021-09-18 20:38:10|3392.09|3383.39|3392.56|3383.86|3392.6|3383.9|3391.76|3383.06|29
1631997500000|2021-09-18 20:38:20|3392.58|3383.88|3393.15|3384.45|3393.36|3384.66|3392.58|3383.88|35
1631997510000|2021-09-18 20:38:30|3393.11|3384.41|3393.05|3384.35|3393.19|3384.49|3393.05|3384.35|28
1631997520000|2021-09-18 20:38:40|3393.16|3384.46|3391.94|3383.24|3393.31|3384.61|3391.92|3383.22|29
1631997530000|2021-09-18 20:38:50|3391.92|3383.22|3391.95|3383.25|3392.01|3383.31|3391.86|3383.16|26
1631997540000|2021-09-18 20:39:00|3391.94|3383.24|3390.84|3382.14|3391.94|3383.24|3390.52|3381.82|32
1631997550000|2021-09-18 20:39:10|3390.97|3382.27|3390.64|3381.94|3391.06|3382.36|3390.62|3381.92|27
1631997560000|2021-09-18 20:39:20|3390.6|3381.9|3389.32|3380.62|3390.72|3382.02|3389.32|3380.62|21
1631997570000|2021-09-18 20:39:30|3389.34|3380.64|3388.02|3379.32|3389.34|3380.64|3387.88|3379.18|35
1631997580000|2021-09-18 20:39:40|3388.08|3379.38|3388.06|3379.36|3388.76|3380.06|3388.05|3379.35|28
1631997590000|2021-09-18 20:39:50|3388.08|3379.38|3388.33|3379.63|3388.41|3379.71|3387.59|3378.89|33
1631997600000|2021-09-18 20:40:00|3388.42|3379.72|3388.49|3379.79|3388.53|3379.83|3388.41|3379.71|12
1631997610000|2021-09-18 20:40:10|3388.53|3379.83|3389.8|3381.1|3389.8|3381.1|3388.52|3379.82|25
1631997620000|2021-09-18 20:40:20|3389.79|3381.09|3389.63|3380.93|3389.95|3381.25|3389.57|3380.87|34
1631997630000|2021-09-18 20:40:30|3389.66|3380.96|3388.92|3380.22|3389.67|3380.97|3388.8|3380.1|31
1631997640000|2021-09-18 20:40:40|3388.94|3380.24|3389.58|3380.88|3389.93|3381.23|3388.87|3380.17|34
1631997650000|2021-09-18 20:40:50|3389.5|3380.8|3390.88|3382.18|3390.9|3382.2|3389.12|3380.42|39
1631997660000|2021-09-18 20:41:00|3390.82|3382.12|3390.82|3382.12|3390.97|3382.27|3390.64|3381.94|26
1631997670000|2021-09-18 20:41:10|3390.85|3382.15|3391.11|3382.41|3391.14|3382.44|3390.85|3382.15|34
1631997680000|2021-09-18 20:41:20|3391.1|3382.4|3390.91|3382.21|3391.1|3382.4|3390.87|3382.17|27
1631997690000|2021-09-18 20:41:30|3390.87|3382.17|3389.68|3380.98|3390.92|3382.22|3389.61|3380.91|17
1631997700000|2021-09-18 20:41:40|3389.7|3381|3389.8|3381.1|3389.82|3381.12|3389.67|3380.97|22
1631997710000|2021-09-18 20:41:50|3389.78|3381.08|3391.25|3382.55|3391.38|3382.68|3389.76|3381.06|32
1631997720000|2021-09-18 20:42:00|3391.14|3382.44|3392.27|3383.57|3392.29|3383.59|3391.14|3382.44|32
1631997730000|2021-09-18 20:42:10|3392.32|3383.62|3393.31|3384.61|3393.31|3384.61|3391.94|3383.24|35
1631997740000|2021-09-18 20:42:20|3393.33|3384.63|3393.42|3384.72|3393.48|3384.78|3392.58|3383.88|33
1631997750000|2021-09-18 20:42:30|3393.59|3384.89|3393.57|3384.87|3393.72|3385.02|3393.33|3384.63|24
1631997760000|2021-09-18 20:42:40|3393.63|3384.93|3394.61|3385.91|3394.61|3385.91|3393.61|3384.91|23
1631997770000|2021-09-18 20:42:50|3394.46|3385.76|3394.74|3386.04|3395.12|3386.42|3394.46|3385.76|34
1631997780000|2021-09-18 20:43:00|3394.71|3386.01|3394.67|3385.97|3394.71|3386.01|3394.13|3385.43|26
1631997790000|2021-09-18 20:43:10|3394.63|3385.93|3394.52|3385.82|3394.64|3385.94|3394.39|3385.69|34
1631997800000|2021-09-18 20:43:20|3394.48|3385.78|3395.14|3386.44|3395.29|3386.59|3394.42|3385.72|25
1631997810000|2021-09-18 20:43:30|3395.17|3386.47|3395.85|3387.15|3395.91|3387.21|3395.16|3386.46|27
1631997820000|2021-09-18 20:43:40|3395.9|3387.2|3396.83|3388.13|3396.83|3388.13|3395.9|3387.2|28
1631997830000|2021-09-18 20:43:50|3396.88|3388.18|3394.67|3385.97|3397|3388.3|3394.53|3385.83|36
1631997840000|2021-09-18 20:44:00|3394.66|3385.96|3393.98|3385.28|3394.67|3385.97|3393.78|3385.08|32
1631997850000|2021-09-18 20:44:10|3394.01|3385.31|3395.35|3386.65|3395.43|3386.73|3393.98|3385.28|33
1631997860000|2021-09-18 20:44:20|3395.3|3386.6|3395.54|3386.84|3395.54|3386.84|3395.19|3386.49|33
1631997870000|2021-09-18 20:44:30|3395.52|3386.82|3395.87|3387.17|3395.92|3387.22|3395.52|3386.82|22
1631997880000|2021-09-18 20:44:40|3395.85|3387.15|3396.26|3387.56|3396.35|3387.65|3395.85|3387.15|26
1631997890000|2021-09-18 20:44:50|3396.27|3387.57|3396.6|3387.9|3396.6|3387.9|3396.26|3387.56|15
1631997900000|2021-09-18 20:45:00|3396.53|3387.83|3396.85|3388.15|3396.86|3388.16|3396.5|3387.8|27
1631997910000|2021-09-18 20:45:10|3396.86|3388.16|3398.23|3389.53|3398.24|3389.54|3396.85|3388.15|25
1631997920000|2021-09-18 20:45:20|3398.25|3389.55|3397.62|3388.92|3398.37|3389.67|3397.4|3388.7|32
1631997930000|2021-09-18 20:45:30|3397.63|3388.93|3398.03|3389.33|3398.07|3389.37|3397.63|3388.93|25
1631997940000|2021-09-18 20:45:40|3398.06|3389.36|3398.09|3389.39|3398.13|3389.43|3398.03|3389.33|18
1631997950000|2021-09-18 20:45:50|3398.04|3389.34|3398.45|3389.75|3398.45|3389.75|3398.01|3389.31|31
1631997960000|2021-09-18 20:46:00|3398.49|3389.79|3398.96|3390.26|3398.96|3390.26|3398.49|3389.79|34
1631997970000|2021-09-18 20:46:10|3399.09|3390.39|3400.59|3391.89|3400.63|3391.93|3399.09|3390.39|29
1631997980000|2021-09-18 20:46:20|3400.6|3391.9|3401.47|3392.77|3401.47|3392.77|3400.55|3391.85|32
1631997990000|2021-09-18 20:46:30|3401.49|3392.79|3402.75|3394.05|3402.75|3394.05|3401.27|3392.57|34
1631998000000|2021-09-18 20:46:40|3402.79|3394.09|3402.14|3393.44|3403.28|3394.58|3402.1|3393.4|38
1631998010000|2021-09-18 20:46:50|3402.27|3393.57|3405.41|3396.71|3405.41|3396.71|3402.27|3393.57|38
1631998020000|2021-09-18 20:47:00|3405.54|3396.84|3405.56|3396.86|3405.59|3396.89|3404.25|3395.55|31
1631998030000|2021-09-18 20:47:10|3405.55|3396.85|3406.66|3397.96|3406.66|3397.96|3405.55|3396.85|34
1631998040000|2021-09-18 20:47:20|3406.67|3397.97|3405.08|3396.38|3406.76|3398.06|3404.95|3396.25|36
1631998050000|2021-09-18 20:47:30|3405.1|3396.4|3405.12|3396.42|3405.19|3396.49|3404.99|3396.29|27
1631998060000|2021-09-18 20:47:40|3405.09|3396.39|3406.33|3397.63|3406.66|3397.96|3405.09|3396.39|37
1631998070000|2021-09-18 20:47:50|3406.34|3397.64|3407.4|3398.7|3407.42|3398.72|3406.34|3397.64|34
1631998080000|2021-09-18 20:48:00|3407.3|3398.6|3407.42|3398.72|3407.47|3398.77|3406.53|3397.83|33
1631998090000|2021-09-18 20:48:10|3407.25|3398.55|3407.23|3398.53|3407.37|3398.67|3406.72|3398.02|38
1631998100000|2021-09-18 20:48:20|3407.21|3398.51|3407.97|3399.27|3407.97|3399.27|3407.21|3398.51|34
1631998110000|2021-09-18 20:48:30|3407.99|3399.29|3407.83|3399.13|3408.02|3399.32|3407.83|3399.13|22
1631998120000|2021-09-18 20:48:40|3407.85|3399.15|3407.76|3399.06|3408.02|3399.32|3407.7|3399|31
1631998130000|2021-09-18 20:48:50|3407.55|3398.85|3405.51|3396.81|3407.55|3398.85|3404.88|3396.18|37
1631998140000|2021-09-18 20:49:00|3405.4|3396.7|3404.31|3395.61|3405.4|3396.7|3404.3|3395.6|34
1631998150000|2021-09-18 20:49:10|3404.21|3395.51|3403.32|3394.62|3404.21|3395.51|3403.15|3394.45|35
1631998160000|2021-09-18 20:49:20|3403.31|3394.61|3404.05|3395.35|3404.05|3395.35|3403.07|3394.37|27
1631998170000|2021-09-18 20:49:30|3404.06|3395.36|3404.91|3396.21|3405.01|3396.31|3404.06|3395.36|34
1631998180000|2021-09-18 20:49:40|3404.92|3396.22|3405.16|3396.46|3405.38|3396.68|3404.92|3396.22|27
1631998190000|2021-09-18 20:49:50|3405.17|3396.47|3405.21|3396.51|3405.29|3396.59|3405.11|3396.41|25
1631998200000|2021-09-18 20:50:00|3405.23|3396.53|3405.25|3396.55|3405.27|3396.57|3404.95|3396.25|33
1631998210000|2021-09-18 20:50:10|3405.24|3396.54|3406.63|3397.93|3406.63|3397.93|3405.23|3396.53|26
1631998220000|2021-09-18 20:50:20|3406.65|3397.95|3406.47|3397.77|3406.69|3397.99|3406.41|3397.71|31
1631998230000|2021-09-18 20:50:30|3406.48|3397.78|3404.78|3396.08|3406.49|3397.79|3404.78|3396.08|29
1631998240000|2021-09-18 20:50:40|3404.74|3396.04|3404.31|3395.61|3404.74|3396.04|3403.89|3395.19|33
1631998250000|2021-09-18 20:50:50|3404.29|3395.59|3404.86|3396.16|3404.86|3396.16|3404.13|3395.43|32
1631998260000|2021-09-18 20:51:00|3404.83|3396.13|3405.23|3396.53|3405.26|3396.56|3404.8|3396.1|30
1631998270000|2021-09-18 20:51:10|3405.21|3396.51|3404.8|3396.1|3405.24|3396.54|3404.73|3396.03|31
1631998280000|2021-09-18 20:51:20|3404.84|3396.14|3404.96|3396.26|3405.01|3396.31|3404.84|3396.14|21
1631998290000|2021-09-18 20:51:30|3404.92|3396.22|3405.05|3396.35|3405.07|3396.37|3404.92|3396.22|16
1631998300000|2021-09-18 20:51:40|3405.06|3396.36|3405.11|3396.41|3405.13|3396.43|3404.86|3396.16|31
1631998310000|2021-09-18 20:51:50|3405.12|3396.42|3404.97|3396.27|3405.13|3396.43|3404.95|3396.25|21
1631998320000|2021-09-18 20:52:00|3404.99|3396.29|3405.11|3396.41|3405.32|3396.62|3404.96|3396.26|26
1631998330000|2021-09-18 20:52:10|3405.1|3396.4|3405.17|3396.47|3405.24|3396.54|3405.08|3396.38|20
1631998340000|2021-09-18 20:52:20|3405.14|3396.44|3406.2|3397.5|3406.2|3397.5|3405.09|3396.39|25
1631998350000|2021-09-18 20:52:30|3406.42|3397.72|3406.79|3398.09|3406.82|3398.12|3406.42|3397.72|23
1631998360000|2021-09-18 20:52:40|3406.86|3398.16|3406.82|3398.12|3406.89|3398.19|3406.6|3397.9|26
1631998370000|2021-09-18 20:52:50|3406.77|3398.07|3406.88|3398.18|3406.91|3398.21|3406.77|3398.07|13
1631998380000|2021-09-18 20:53:00|3406.78|3398.08|3405.95|3397.25|3406.78|3398.08|3405.95|3397.25|29
1631998390000|2021-09-18 20:53:10|3405.73|3397.03|3405.16|3396.46|3405.73|3397.03|3405.13|3396.43|21
1631998400000|2021-09-18 20:53:20|3405.15|3396.45|3405.24|3396.54|3405.25|3396.55|3404.98|3396.28|29
1631998410000|2021-09-18 20:53:30|3405.23|3396.53|3404.62|3395.92|3405.44|3396.74|3404.62|3395.92|31
1631998420000|2021-09-18 20:53:40|3404.47|3395.77|3403.93|3395.23|3404.48|3395.78|3403.81|3395.11|29
1631998430000|2021-09-18 20:53:50|3403.95|3395.25|3404.1|3395.4|3404.1|3395.4|3403.9|3395.2|30
1631998440000|2021-09-18 20:54:00|3404.05|3395.35|3403.99|3395.29|3404.05|3395.35|3403.87|3395.17|31
1631998450000|2021-09-18 20:54:10|3404|3395.3|3404.93|3396.23|3405.08|3396.38|3403.96|3395.26|35
1631998460000|2021-09-18 20:54:20|3405|3396.3|3403.66|3394.96|3405|3396.3|3403.64|3394.94|29
1631998470000|2021-09-18 20:54:30|3403.65|3394.95|3402.94|3394.24|3403.66|3394.96|3402.94|3394.24|28
1631998480000|2021-09-18 20:54:40|3402.93|3394.23|3402.88|3394.18|3402.93|3394.23|3402.69|3393.99|34
1631998490000|2021-09-18 20:54:50|3402.89|3394.19|3403.03|3394.33|3403.03|3394.33|3402.81|3394.11|23
1631998500000|2021-09-18 20:55:00|3403.27|3394.57|3402.59|3393.89|3403.85|3395.15|3402.58|3393.88|29
1631998510000|2021-09-18 20:55:10|3402.28|3393.58|3401.56|3392.86|3402.28|3393.58|3401.52|3392.82|33
1631998520000|2021-09-18 20:55:20|3401.57|3392.87|3401.46|3392.76|3401.57|3392.87|3401.39|3392.69|29
1631998530000|2021-09-18 20:55:30|3401.43|3392.73|3403.59|3394.89|3403.59|3394.89|3401.42|3392.72|25
1631998540000|2021-09-18 20:55:40|3403.64|3394.94|3403.44|3394.74|3403.64|3394.94|3403.26|3394.56|24
1631998550000|2021-09-18 20:55:50|3403.45|3394.75|3403.26|3394.56|3403.48|3394.78|3403.15|3394.45|23
1631998560000|2021-09-18 20:56:00|3403.23|3394.53|3403.26|3394.56|3403.99|3395.29|3403.23|3394.53|31
1631998570000|2021-09-18 20:56:10|3403.24|3394.54|3402.01|3393.31|3403.25|3394.55|3401.96|3393.26|28
1631998580000|2021-09-18 20:56:20|3401.99|3393.29|3401.87|3393.17|3401.99|3393.29|3401.8|3393.1|29
1631998590000|2021-09-18 20:56:30|3401.83|3393.13|3401.12|3392.42|3401.92|3393.22|3401.12|3392.42|32
1631998600000|2021-09-18 20:56:40|3401.03|3392.33|3401.81|3393.11|3401.87|3393.17|3400.97|3392.27|22
1631998610000|2021-09-18 20:56:50|3401.8|3393.1|3403.01|3394.31|3403.01|3394.31|3401.79|3393.09|23
1631998620000|2021-09-18 20:57:00|3402.97|3394.27|3403.27|3394.57|3403.27|3394.57|3402.95|3394.25|28
1631998630000|2021-09-18 20:57:10|3403.28|3394.58|3403.12|3394.42|3403.29|3394.59|3402.25|3393.55|35
1631998640000|2021-09-18 20:57:20|3403.11|3394.41|3403.17|3394.47|3403.17|3394.47|3403.11|3394.41|25
1631998650000|2021-09-18 20:57:30|3403.16|3394.46|3403.15|3394.45|3403.21|3394.51|3403.13|3394.43|21
1631998660000|2021-09-18 20:57:40|3403.17|3394.47|3403.95|3395.25|3403.96|3395.26|3403.15|3394.45|22
1631998670000|2021-09-18 20:57:50|3403.94|3395.24|3403.69|3394.99|3403.94|3395.24|3403.61|3394.91|20
1631998680000|2021-09-18 20:58:00|3403.57|3394.87|3401.23|3392.53|3403.57|3394.87|3401.23|3392.53|26
1631998690000|2021-09-18 20:58:10|3401.12|3392.42|3401.23|3392.53|3401.23|3392.53|3401.12|3392.42|27
1631998700000|2021-09-18 20:58:20|3401.24|3392.54|3403.06|3394.36|3403.06|3394.36|3401.24|3392.54|32
1631998710000|2021-09-18 20:58:30|3403.12|3394.42|3403.22|3394.52|3403.48|3394.78|3403.12|3394.42|29
1631998720000|2021-09-18 20:58:40|3403.21|3394.51|3403.51|3394.81|3403.51|3394.81|3403.21|3394.51|27
1631998730000|2021-09-18 20:58:50|3403.52|3394.82|3403.74|3395.04|3403.74|3395.04|3403.51|3394.81|16
1631998740000|2021-09-18 20:59:00|3403.75|3395.05|3403.8|3395.1|3403.84|3395.14|3403.75|3395.05|17
1631998750000|2021-09-18 20:59:10|3403.9|3395.2|3404.35|3395.65|3404.52|3395.82|3403.81|3395.11|30
1631998760000|2021-09-18 20:59:20|3404.3|3395.6|3403.18|3394.48|3404.35|3395.65|3403.14|3394.44|19
1631998770000|2021-09-18 20:59:30|3403.15|3394.45|3403.68|3394.98|3403.75|3395.05|3403.05|3394.35|33
1631998780000|2021-09-18 20:59:40|3403.69|3394.99|3402.9|3394.2|3403.69|3394.99|3402.54|3393.84|31
1631998790000|2021-09-18 20:59:50|3402.95|3394.25|3401.4|3392.7|3402.99|3394.29|3401.4|3392.7|36
1631998800000|2021-09-18 21:00:00|3401.33|3392.63|3398.27|3389.57|3401.33|3392.63|3398.13|3389.43|36
1631998810000|2021-09-18 21:00:10|3398.28|3389.58|3398.51|3389.81|3398.68|3389.98|3397.95|3389.25|33
1631998820000|2021-09-18 21:00:20|3398.54|3389.84|3397.15|3388.45|3398.58|3389.88|3397.15|3388.45|32
1631998830000|2021-09-18 21:00:30|3397.13|3388.43|3396.9|3388.2|3397.19|3388.49|3396.76|3388.06|31
1631998840000|2021-09-18 21:00:40|3397.02|3388.32|3398.11|3389.41|3398.11|3389.41|3397.02|3388.32|26
1631998850000|2021-09-18 21:00:50|3398.08|3389.38|3398.3|3389.6|3398.3|3389.6|3397.99|3389.29|28
1631998860000|2021-09-18 21:01:00|3398.32|3389.62|3397.06|3388.36|3398.32|3389.62|3396.98|3388.28|31
1631998870000|2021-09-18 21:01:10|3396.91|3388.21|3398.03|3389.33|3398.11|3389.41|3396.89|3388.19|27
1631998880000|2021-09-18 21:01:20|3398.02|3389.32|3397.82|3389.12|3398.06|3389.36|3397.81|3389.11|19
1631998890000|2021-09-18 21:01:30|3397.81|3389.11|3398.24|3389.54|3398.24|3389.54|3397.59|3388.89|32
1631998900000|2021-09-18 21:01:40|3398.25|3389.55|3397.49|3388.79|3398.36|3389.66|3397.49|3388.79|16
1631998910000|2021-09-18 21:01:50|3397.37|3388.67|3398.05|3389.35|3398.05|3389.35|3396.99|3388.29|25
1631998920000|2021-09-18 21:02:00|3398.02|3389.32|3394.2|3385.5|3398.06|3389.36|3394.2|3385.5|26
1631998930000|2021-09-18 21:02:10|3394.22|3385.52|3393.1|3384.4|3394.23|3385.53|3392.5|3383.8|35
1631998940000|2021-09-18 21:02:20|3393.08|3384.38|3393.09|3384.39|3393.2|3384.5|3392.97|3384.27|32
1631998950000|2021-09-18 21:02:30|3393.08|3384.38|3391.92|3383.22|3393.09|3384.39|3391.9|3383.2|36
1631998960000|2021-09-18 21:02:40|3391.9|3383.2|3392.02|3383.32|3392.03|3383.33|3391.71|3383.01|21
1631998970000|2021-09-18 21:02:50|3392.19|3383.49|3393.58|3384.88|3393.58|3384.88|3392.19|3383.49|34
1631998980000|2021-09-18 21:03:00|3393.6|3384.9|3393.47|3384.77|3393.6|3384.9|3393.39|3384.69|24
1631998990000|2021-09-18 21:03:10|3393.49|3384.79|3393.77|3385.07|3393.8|3385.1|3393.45|3384.75|18
1631999000000|2021-09-18 21:03:20|3393.8|3385.1|3395.43|3386.73|3395.43|3386.73|3393.8|3385.1|19
1631999010000|2021-09-18 21:03:30|3395.5|3386.8|3396.21|3387.51|3396.22|3387.52|3395.5|3386.8|17
1631999020000|2021-09-18 21:03:40|3396.22|3387.52|3396.77|3388.07|3396.77|3388.07|3396.16|3387.46|22
1631999030000|2021-09-18 21:03:50|3396.78|3388.08|3396.77|3388.07|3396.81|3388.11|3396.77|3388.07|14
1631999040000|2021-09-18 21:04:00|3396.78|3388.08|3396.96|3388.26|3396.96|3388.26|3396.77|3388.07|22
1631999050000|2021-09-18 21:04:10|3396.95|3388.25|3395.91|3387.21|3397.1|3388.4|3395.91|3387.21|30
1631999060000|2021-09-18 21:04:20|3395.92|3387.22|3394.09|3385.39|3395.92|3387.22|3394.05|3385.35|30
1631999070000|2021-09-18 21:04:30|3394.1|3385.4|3393.78|3385.08|3394.1|3385.4|3393.74|3385.04|24
1631999080000|2021-09-18 21:04:40|3393.8|3385.1|3393.12|3384.42|3393.8|3385.1|3393.12|3384.42|22
1631999090000|2021-09-18 21:04:50|3393.15|3384.45|3393.15|3384.45|3393.16|3384.46|3393.14|3384.44|5
1631999100000|2021-09-18 21:05:00|3393.17|3384.47|3395.58|3386.88|3395.58|3386.88|3393.17|3384.47|26
1631999110000|2021-09-18 21:05:10|3395.59|3386.89|3395.57|3386.87|3395.61|3386.91|3395.51|3386.81|21
1631999120000|2021-09-18 21:05:20|3395.56|3386.86|3395.56|3386.86|3395.57|3386.87|3395.56|3386.86|5
1631999130000|2021-09-18 21:05:30|3395.58|3386.88|3396.11|3387.41|3396.14|3387.44|3395.56|3386.86|17
1631999140000|2021-09-18 21:05:40|3396.12|3387.42|3396.14|3387.44|3396.14|3387.44|3396.1|3387.4|17
1631999150000|2021-09-18 21:05:50|3396.19|3387.49|3396.19|3387.49|3396.19|3387.49|3396.19|3387.49|1
1631999160000|2021-09-18 21:06:00|3396.18|3387.48|3396.14|3387.44|3396.32|3387.62|3396.1|3387.4|28
1631999170000|2021-09-18 21:06:10|3396.17|3387.47|3396.2|3387.5|3396.25|3387.55|3396.17|3387.47|26
1631999180000|2021-09-18 21:06:20|3396.17|3387.47|3396.18|3387.48|3396.18|3387.48|3396.11|3387.41|19
1631999190000|2021-09-18 21:06:30|3396.07|3387.37|3395.33|3386.63|3396.07|3387.37|3395.32|3386.62|25
1631999200000|2021-09-18 21:06:40|3395.28|3386.58|3394.78|3386.08|3395.28|3386.58|3394.73|3386.03|30
1631999210000|2021-09-18 21:06:50|3394.76|3386.06|3394.08|3385.38|3394.76|3386.06|3394.08|3385.38|29
1631999220000|2021-09-18 21:07:00|3394.02|3385.32|3394.16|3385.46|3394.24|3385.54|3393.98|3385.28|27
1631999230000|2021-09-18 21:07:10|3394.17|3385.47|3394.15|3385.45|3394.21|3385.51|3394.15|3385.45|10
1631999240000|2021-09-18 21:07:20|3394.16|3385.46|3395.3|3386.6|3395.3|3386.6|3394.16|3385.46|22
1631999250000|2021-09-18 21:07:30|3395.33|3386.63|3395.5|3386.8|3395.56|3386.86|3395.33|3386.63|15
1631999260000|2021-09-18 21:07:40|3395.49|3386.79|3395.37|3386.67|3395.55|3386.85|3395.32|3386.62|19
1631999270000|2021-09-18 21:07:50|3395.36|3386.66|3395.63|3386.93|3395.64|3386.94|3395.36|3386.66|28
1631999280000|2021-09-18 21:08:00|3395.64|3386.94|3396.92|3388.22|3396.92|3388.22|3395.62|3386.92|19
1631999290000|2021-09-18 21:08:10|3396.95|3388.25|3397.74|3389.04|3397.74|3389.04|3396.84|3388.14|21
1631999300000|2021-09-18 21:08:20|3397.83|3389.13|3399.46|3390.76|3399.54|3390.84|3397.83|3389.13|31
1631999310000|2021-09-18 21:08:30|3399.47|3390.77|3401.68|3392.98|3403.06|3394.36|3399.35|3390.65|27
1631999320000|2021-09-18 21:08:40|3401.57|3392.87|3399.56|3390.86|3401.57|3392.87|3399.54|3390.84|36
1631999330000|2021-09-18 21:08:50|3399.55|3390.85|3401.71|3393.01|3401.71|3393.01|3399.55|3390.85|34
1631999340000|2021-09-18 21:09:00|3401.7|3393|3399.26|3390.56|3401.7|3393|3399.26|3390.56|26
1631999350000|2021-09-18 21:09:10|3398.98|3390.28|3397.97|3389.27|3398.98|3390.28|3397.54|3388.84|35
1631999360000|2021-09-18 21:09:20|3397.98|3389.28|3398.5|3389.8|3398.5|3389.8|3397.8|3389.1|24
1631999370000|2021-09-18 21:09:30|3398.56|3389.86|3398.83|3390.13|3398.88|3390.18|3398.56|3389.86|19
1631999380000|2021-09-18 21:09:40|3398.81|3390.11|3401.12|3392.42|3401.12|3392.42|3398.76|3390.06|24
1631999390000|2021-09-18 21:09:50|3401.08|3392.38|3401.5|3392.8|3401.5|3392.8|3401.08|3392.38|18
1631999400000|2021-09-18 21:10:00|3401.59|3392.89|3400.98|3392.28|3401.88|3393.18|3400.97|3392.27|33
1631999410000|2021-09-18 21:10:10|3400.99|3392.29|3401.1|3392.4|3401.14|3392.44|3400.99|3392.29|28
1631999420000|2021-09-18 21:10:20|3401.14|3392.44|3401.08|3392.38|3401.16|3392.46|3401.07|3392.37|23
1631999430000|2021-09-18 21:10:30|3401.09|3392.39|3401.11|3392.41|3401.11|3392.41|3400.94|3392.24|28
1631999440000|2021-09-18 21:10:40|3401.1|3392.4|3401.22|3392.52|3401.22|3392.52|3401.06|3392.36|16
1631999450000|2021-09-18 21:10:50|3401.21|3392.51|3401.21|3392.51|3401.23|3392.53|3401.17|3392.47|25
1631999460000|2021-09-18 21:11:00|3401.22|3392.52|3402.19|3393.49|3402.27|3393.57|3401.22|3392.52|23
1631999470000|2021-09-18 21:11:10|3402.23|3393.53|3402.79|3394.09|3402.96|3394.26|3402.23|3393.53|37
1631999480000|2021-09-18 21:11:20|3402.8|3394.1|3404.48|3395.78|3404.49|3395.79|3402.68|3393.98|32
1631999490000|2021-09-18 21:11:30|3404.47|3395.77|3404.41|3395.71|3404.49|3395.79|3403.85|3395.15|32
1631999500000|2021-09-18 21:11:40|3404.61|3395.91|3404.62|3395.92|3405|3396.3|3404.61|3395.91|31
1631999510000|2021-09-18 21:11:50|3404.61|3395.91|3405.59|3396.89|3405.77|3397.07|3404.61|3395.91|34
1631999520000|2021-09-18 21:12:00|3405.7|3397|3405|3396.3|3405.71|3397.01|3404.51|3395.81|33
1631999530000|2021-09-18 21:12:10|3405.01|3396.31|3405.75|3397.05|3405.79|3397.09|3405.01|3396.31|29
1631999540000|2021-09-18 21:12:20|3405.74|3397.04|3405.83|3397.13|3405.83|3397.13|3405.72|3397.02|18
1631999550000|2021-09-18 21:12:30|3405.82|3397.12|3404.63|3395.93|3405.82|3397.12|3404.55|3395.85|32
1631999560000|2021-09-18 21:12:40|3404.64|3395.94|3405.91|3397.21|3405.91|3397.21|3404.59|3395.89|32
1631999570000|2021-09-18 21:12:50|3405.92|3397.22|3406.36|3397.66|3406.36|3397.66|3405.91|3397.21|25
1631999580000|2021-09-18 21:13:00|3406.34|3397.64|3406.82|3398.12|3406.82|3398.12|3406.34|3397.64|22
1631999590000|2021-09-18 21:13:10|3406.85|3398.15|3406.84|3398.14|3406.86|3398.16|3406.54|3397.84|26
1631999600000|2021-09-18 21:13:20|3406.85|3398.15|3406.63|3397.93|3407.03|3398.33|3406.47|3397.77|34
1631999610000|2021-09-18 21:13:30|3406.62|3397.92|3407.69|3398.99|3407.69|3398.99|3406.62|3397.92|26
1631999620000|2021-09-18 21:13:40|3407.68|3398.98|3407.07|3398.37|3407.74|3399.04|3406.51|3397.81|35
1631999630000|2021-09-18 21:13:50|3407.14|3398.44|3408.89|3400.19|3408.89|3400.19|3407.14|3398.44|31
1631999640000|2021-09-18 21:14:00|3408.9|3400.2|3408.69|3399.99|3408.9|3400.2|3407.95|3399.25|37
1631999650000|2021-09-18 21:14:10|3408.67|3399.97|3409.42|3400.72|3409.42|3400.72|3408.58|3399.88|31
1631999660000|2021-09-18 21:14:20|3409.38|3400.68|3409.59|3400.89|3409.67|3400.97|3409.32|3400.62|32
1631999670000|2021-09-18 21:14:30|3409.62|3400.92|3409.99|3401.29|3410.41|3401.71|3409.48|3400.78|31
1631999680000|2021-09-18 21:14:40|3410|3401.3|3410.45|3401.75|3410.59|3401.89|3410|3401.3|27
1631999690000|2021-09-18 21:14:50|3410.46|3401.76|3410.42|3401.72|3410.48|3401.78|3410.31|3401.61|29
1631999700000|2021-09-18 21:15:00|3410.41|3401.71|3409.37|3400.67|3410.42|3401.72|3409.28|3400.58|34
1631999710000|2021-09-18 21:15:10|3409.41|3400.71|3409.64|3400.94|3409.64|3400.94|3409.32|3400.62|34
1631999720000|2021-09-18 21:15:20|3409.62|3400.92|3409.6|3400.9|3409.75|3401.05|3409.5|3400.8|23
1631999730000|2021-09-18 21:15:30|3409.61|3400.91|3409.42|3400.72|3409.62|3400.92|3409.09|3400.39|26
1631999740000|2021-09-18 21:15:40|3409.41|3400.71|3409.44|3400.74|3409.47|3400.77|3409.4|3400.7|23
1631999750000|2021-09-18 21:15:50|3409.4|3400.7|3409.47|3400.77|3409.47|3400.77|3409.38|3400.68|12
1631999760000|2021-09-18 21:16:00|3409.45|3400.75|3409.41|3400.71|3409.51|3400.81|3409.4|3400.7|14
1631999770000|2021-09-18 21:16:10|3409.42|3400.72|3407.58|3398.88|3409.43|3400.73|3407.53|3398.83|30
1631999780000|2021-09-18 21:16:20|3407.57|3398.87|3406.62|3397.92|3407.57|3398.87|3406.62|3397.92|34
1631999790000|2021-09-18 21:16:30|3406.65|3397.95|3406.38|3397.68|3406.74|3398.04|3406.37|3397.67|22
1631999800000|2021-09-18 21:16:40|3406.39|3397.69|3406.31|3397.61|3406.42|3397.72|3406.31|3397.61|11
1631999810000|2021-09-18 21:16:50|3406.3|3397.6|3406.25|3397.55|3406.32|3397.62|3406.21|3397.51|25
1631999820000|2021-09-18 21:17:00|3406.23|3397.53|3405.92|3397.22|3406.23|3397.53|3405.84|3397.14|14
1631999830000|2021-09-18 21:17:10|3405.91|3397.21|3405.9|3397.2|3405.91|3397.21|3405.83|3397.13|6
1631999840000|2021-09-18 21:17:20|3405.91|3397.21|3405.9|3397.2|3405.91|3397.21|3405.67|3396.97|5
1631999850000|2021-09-18 21:17:30|3405.91|3397.21|3406.24|3397.54|3406.24|3397.54|3405.38|3396.68|22
1631999860000|2021-09-18 21:17:40|3406.18|3397.48|3406.18|3397.48|3406.21|3397.51|3406.13|3397.43|11
1631999870000|2021-09-18 21:17:50|3406.2|3397.5|3407.16|3398.46|3407.17|3398.47|3406.2|3397.5|13
1631999880000|2021-09-18 21:18:00|3407.15|3398.45|3406.97|3398.27|3407.19|3398.49|3406.94|3398.24|31
1631999890000|2021-09-18 21:18:10|3406.98|3398.28|3407.06|3398.36|3407.06|3398.36|3406.93|3398.23|19
1631999900000|2021-09-18 21:18:20|3407.04|3398.34|3407.01|3398.31|3407.05|3398.35|3407|3398.3|17
1631999910000|2021-09-18 21:18:30|3407.02|3398.32|3406.13|3397.43|3407.02|3398.32|3406.13|3397.43|11
1631999920000|2021-09-18 21:18:40|3406.16|3397.46|3406.15|3397.45|3406.17|3397.47|3406.07|3397.37|9
1631999930000|2021-09-18 21:18:50|3406.14|3397.44|3406.1|3397.4|3406.18|3397.48|3406.07|3397.37|22
1631999940000|2021-09-18 21:19:00|3406.11|3397.41|3405.97|3397.27|3406.11|3397.41|3405.81|3397.11|11
1631999950000|2021-09-18 21:19:10|3405.69|3396.99|3405.72|3397.02|3405.72|3397.02|3405.69|3396.99|2
1631999960000|2021-09-18 21:19:20|3405.68|3396.98|3405.66|3396.96|3405.69|3396.99|3405.62|3396.92|15
1631999970000|2021-09-18 21:19:30|3405.65|3396.95|3406.67|3397.97|3406.67|3397.97|3405.61|3396.91|26
1631999980000|2021-09-18 21:19:40|3406.69|3397.99|3406.78|3398.08|3406.86|3398.16|3406.61|3397.91|23
1631999990000|2021-09-18 21:19:50|3406.81|3398.11|3407.49|3398.79|3407.49|3398.79|3406.81|3398.11|26
1632000000000|2021-09-18 21:20:00|3407.5|3398.8|3407.44|3398.74|3407.55|3398.85|3407.41|3398.71|17
1632000010000|2021-09-18 21:20:10|3407.45|3398.75|3407.41|3398.71|3407.56|3398.86|3407.33|3398.63|30
1632000020000|2021-09-18 21:20:20|3407.39|3398.69|3407.56|3398.86|3407.62|3398.92|3407.32|3398.62|32
1632000030000|2021-09-18 21:20:30|3407.53|3398.83|3407.79|3399.09|3407.8|3399.1|3407.53|3398.83|16
1632000040000|2021-09-18 21:20:40|3407.78|3399.08|3407.67|3398.97|3407.85|3399.15|3407.67|3398.97|10
1632000050000|2021-09-18 21:20:50|3407.7|3399|3407.83|3399.13|3407.88|3399.18|3407.7|3399|23
1632000060000|2021-09-18 21:21:00|3407.82|3399.12|3408.24|3399.54|3408.24|3399.54|3407.69|3398.99|21
1632000070000|2021-09-18 21:21:10|3408.15|3399.45|3408.03|3399.33|3408.15|3399.45|3407.94|3399.24|21
1632000080000|2021-09-18 21:21:20|3408.04|3399.34|3408.17|3399.47|3408.17|3399.47|3408.02|3399.32|13
1632000090000|2021-09-18 21:21:30|3408.18|3399.48|3408.89|3400.19|3408.91|3400.21|3408.18|3399.48|15
1632000100000|2021-09-18 21:21:40|3408.88|3400.18|3409.13|3400.43|3409.13|3400.43|3408.88|3400.18|14
1632000110000|2021-09-18 21:21:50|3409.1|3400.4|3409.11|3400.41|3409.11|3400.41|3408.75|3400.05|26
1632000120000|2021-09-18 21:22:00|3409.1|3400.4|3409.82|3401.12|3409.82|3401.12|3409.08|3400.38|22
1632000130000|2021-09-18 21:22:10|3409.77|3401.07|3409.94|3401.24|3409.94|3401.24|3409.59|3400.89|25
1632000140000|2021-09-18 21:22:20|3409.95|3401.25|3410.12|3401.42|3410.12|3401.42|3409.9|3401.2|24
1632000150000|2021-09-18 21:22:30|3410.11|3401.41|3410.59|3401.89|3410.62|3401.92|3410.11|3401.41|22
1632000160000|2021-09-18 21:22:40|3410.61|3401.91|3411.65|3402.95|3411.65|3402.95|3410.61|3401.91|25
1632000170000|2021-09-18 21:22:50|3411.66|3402.96|3409.11|3400.41|3411.74|3403.04|3409.09|3400.39|34
1632000180000|2021-09-18 21:23:00|3408.98|3400.28|3408.55|3399.85|3408.98|3400.28|3408.37|3399.67|33
1632000190000|2021-09-18 21:23:10|3408.5|3399.8|3407.78|3399.08|3408.5|3399.8|3407.71|3399.01|32
1632000200000|2021-09-18 21:23:20|3407.77|3399.07|3407.72|3399.02|3407.8|3399.1|3407.71|3399.01|15
1632000210000|2021-09-18 21:23:30|3407.8|3399.1|3407.77|3399.07|3407.85|3399.15|3407.75|3399.05|26
1632000220000|2021-09-18 21:23:40|3407.75|3399.05|3408.22|3399.52|3408.41|3399.71|3407.75|3399.05|28
1632000230000|2021-09-18 21:23:50|3408.21|3399.51|3408.47|3399.77|3408.52|3399.82|3408.21|3399.51|27
1632000240000|2021-09-18 21:24:00|3408.54|3399.84|3409.14|3400.44|3409.31|3400.61|3408.53|3399.83|28
1632000250000|2021-09-18 21:24:10|3409.18|3400.48|3410.09|3401.39|3410.09|3401.39|3409.18|3400.48|19
1632000260000|2021-09-18 21:24:20|3410.12|3401.42|3410.5|3401.8|3410.51|3401.81|3410.12|3401.42|19
1632000270000|2021-09-18 21:24:30|3410.52|3401.82|3403.84|3395.14|3410.54|3401.84|3403.2|3394.5|32
1632000280000|2021-09-18 21:24:40|3403.78|3395.08|3403.36|3394.66|3403.78|3395.08|3403.36|3394.66|32
1632000290000|2021-09-18 21:24:50|3403.35|3394.65|3402.67|3393.97|3403.35|3394.65|3402.66|3393.96|26
1632000300000|2021-09-18 21:25:00|3402.69|3393.99|3400.73|3392.03|3402.69|3393.99|3400.73|3392.03|31
1632000310000|2021-09-18 21:25:10|3400.74|3392.04|3399.48|3390.78|3400.74|3392.04|3399.41|3390.71|27
1632000320000|2021-09-18 21:25:20|3399.29|3390.59|3399.23|3390.53|3399.29|3390.59|3399.09|3390.39|25
1632000330000|2021-09-18 21:25:30|3399.24|3390.54|3399.39|3390.69|3399.41|3390.71|3399.22|3390.52|28
1632000340000|2021-09-18 21:25:40|3399.4|3390.7|3399.48|3390.78|3399.48|3390.78|3399.36|3390.66|20
1632000350000|2021-09-18 21:25:50|3399.49|3390.79|3400.25|3391.55|3400.25|3391.55|3399.44|3390.74|33
1632000360000|2021-09-18 21:26:00|3400.26|3391.56|3400.19|3391.49|3400.27|3391.57|3400.19|3391.49|4
1632000370000|2021-09-18 21:26:10|3400.2|3391.5|3398.6|3389.9|3400.27|3391.57|3398.6|3389.9|30
1632000380000|2021-09-18 21:26:20|3398.57|3389.87|3398.06|3389.36|3398.65|3389.95|3398.06|3389.36|30
1632000390000|2021-09-18 21:26:30|3398.08|3389.38|3398.06|3389.36|3398.1|3389.4|3397.89|3389.19|30
1632000400000|2021-09-18 21:26:40|3398.07|3389.37|3397.81|3389.11|3398.08|3389.38|3397.77|3389.07|27
1632000410000|2021-09-18 21:26:50|3397.82|3389.12|3398.47|3389.77|3398.47|3389.77|3397.82|3389.12|22
1632000420000|2021-09-18 21:27:00|3398.44|3389.74|3398.41|3389.71|3398.47|3389.77|3398.36|3389.66|28
1632000430000|2021-09-18 21:27:10|3398.44|3389.74|3398.88|3390.18|3398.88|3390.18|3398.37|3389.67|28
1632000440000|2021-09-18 21:27:20|3398.89|3390.19|3399.58|3390.88|3399.6|3390.9|3398.89|3390.19|29
1632000450000|2021-09-18 21:27:30|3399.63|3390.93|3400.29|3391.59|3400.29|3391.59|3399.63|3390.93|14
1632000460000|2021-09-18 21:27:40|3400.3|3391.6|3400.85|3392.15|3400.85|3392.15|3400.29|3391.59|18
1632000470000|2021-09-18 21:27:50|3400.79|3392.09|3401.53|3392.83|3401.53|3392.83|3400.79|3392.09|29
1632000480000|2021-09-18 21:28:00|3401.55|3392.85|3401.79|3393.09|3401.81|3393.11|3401.53|3392.83|32
1632000490000|2021-09-18 21:28:10|3401.8|3393.1|3402.08|3393.38|3402.16|3393.46|3401.79|3393.09|24
1632000500000|2021-09-18 21:28:20|3402.09|3393.39|3402.18|3393.48|3402.38|3393.68|3402.09|3393.39|33
1632000510000|2021-09-18 21:28:30|3402.35|3393.65|3402.57|3393.87|3402.67|3393.97|3402.24|3393.54|37
1632000520000|2021-09-18 21:28:40|3402.64|3393.94|3402.74|3394.04|3402.8|3394.1|3402.55|3393.85|34
1632000530000|2021-09-18 21:28:50|3402.73|3394.03|3403.11|3394.41|3403.11|3394.41|3402.73|3394.03|32
1632000540000|2021-09-18 21:29:00|3403.09|3394.39|3403.73|3395.03|3403.91|3395.21|3403.08|3394.38|34
1632000550000|2021-09-18 21:29:10|3403.78|3395.08|3403.57|3394.87|3403.78|3395.08|3403.51|3394.81|28
1632000560000|2021-09-18 21:29:20|3403.63|3394.93|3403.85|3395.15|3403.85|3395.15|3403.18|3394.48|27
1632000570000|2021-09-18 21:29:30|3403.83|3395.13|3403.99|3395.29|3404.01|3395.31|3403.83|3395.13|19
1632000580000|2021-09-18 21:29:40|3403.98|3395.28|3404.34|3395.64|3404.34|3395.64|3403.94|3395.24|16
1632000590000|2021-09-18 21:29:50|3404.38|3395.68|3404.36|3395.66|3404.46|3395.76|3404.31|3395.61|22
1632000600000|2021-09-18 21:30:00|3404.29|3395.59|3404.32|3395.62|3404.4|3395.7|3404.27|3395.57|20
1632000610000|2021-09-18 21:30:10|3404.33|3395.63|3404.36|3395.66|3404.41|3395.71|3404.22|3395.52|18
1632000620000|2021-09-18 21:30:20|3404.37|3395.67|3404.38|3395.68|3404.38|3395.68|3404.21|3395.51|19
1632000630000|2021-09-18 21:30:30|3404.39|3395.69|3404.62|3395.92|3404.63|3395.93|3404.39|3395.69|21
1632000640000|2021-09-18 21:30:40|3404.73|3396.03|3404.95|3396.25|3405.06|3396.36|3404.63|3395.93|26
1632000650000|2021-09-18 21:30:50|3405|3396.3|3405.52|3396.82|3405.53|3396.83|3404.99|3396.29|25
1632000660000|2021-09-18 21:31:00|3405.47|3396.77|3405.9|3397.2|3405.98|3397.28|3405.47|3396.77|34
1632000670000|2021-09-18 21:31:10|3405.89|3397.19|3406.71|3398.01|3406.74|3398.04|3405.89|3397.19|37
1632000680000|2021-09-18 21:31:20|3406.68|3397.98|3406.8|3398.1|3406.81|3398.11|3406.66|3397.96|18
1632000690000|2021-09-18 21:31:30|3406.79|3398.09|3407.02|3398.32|3407.02|3398.32|3406.77|3398.07|15
1632000700000|2021-09-18 21:31:40|3407.06|3398.36|3407.12|3398.42|3407.15|3398.45|3407.04|3398.34|11
1632000710000|2021-09-18 21:31:50|3407.11|3398.41|3407.15|3398.45|3407.16|3398.46|3407.1|3398.4|11
1632000720000|2021-09-18 21:32:00|3407.16|3398.46|3407.4|3398.7|3407.45|3398.75|3407.16|3398.46|20
1632000730000|2021-09-18 21:32:10|3407.41|3398.71|3407.43|3398.73|3407.43|3398.73|3407.32|3398.62|15
1632000740000|2021-09-18 21:32:20|3407.45|3398.75|3407.65|3398.95|3407.69|3398.99|3407.4|3398.7|14
1632000750000|2021-09-18 21:32:30|3407.66|3398.96|3407.65|3398.95|3407.74|3399.04|3407.51|3398.81|37
1632000760000|2021-09-18 21:32:40|3407.66|3398.96|3407.71|3399.01|3407.75|3399.05|3407.62|3398.92|34
1632000770000|2021-09-18 21:32:50|3407.73|3399.03|3407.66|3398.96|3407.75|3399.05|3407.62|3398.92|35
1632000780000|2021-09-18 21:33:00|3407.64|3398.94|3407.62|3398.92|3407.67|3398.97|3407.56|3398.86|19
1632000790000|2021-09-18 21:33:10|3407.6|3398.9|3407.59|3398.89|3407.63|3398.93|3407.51|3398.81|31
1632000800000|2021-09-18 21:33:20|3407.55|3398.85|3407.55|3398.85|3407.58|3398.88|3407.55|3398.85|10
1632000810000|2021-09-18 21:33:30|3407.56|3398.86|3407.53|3398.83|3407.58|3398.88|3407.53|3398.83|11
1632000820000|2021-09-18 21:33:40|3407.55|3398.85|3407.55|3398.85|3407.58|3398.88|3407.53|3398.83|8
1632000830000|2021-09-18 21:33:50|3407.56|3398.86|3407.56|3398.86|3407.57|3398.87|3407.56|3398.86|3
1632000840000|2021-09-18 21:34:00|3407.54|3398.84|3407.56|3398.86|3407.56|3398.86|3407.54|3398.84|5
1632000850000|2021-09-18 21:34:10|3407.55|3398.85|3407.56|3398.86|3407.56|3398.86|3407.55|3398.85|4
1632000860000|2021-09-18 21:34:20|3407.59|3398.89|3407.54|3398.84|3407.63|3398.93|3407.54|3398.84|26
1632000870000|2021-09-18 21:34:30|3407.6|3398.9|3407.51|3398.81|3407.6|3398.9|3407.51|3398.81|30
1632000880000|2021-09-18 21:34:40|3407.53|3398.83|3407.35|3398.65|3407.53|3398.83|3407.35|3398.65|24
1632000890000|2021-09-18 21:34:50|3407.37|3398.67|3407.4|3398.7|3407.43|3398.73|3407.34|3398.64|22
1632000900000|2021-09-18 21:35:00|3407.39|3398.69|3404.8|3396.1|3407.39|3398.69|3404.73|3396.03|35
1632000910000|2021-09-18 21:35:10|3404.65|3395.95|3404.7|3396|3404.72|3396.02|3404.18|3395.48|15
1632000920000|2021-09-18 21:35:20|3404.77|3396.07|3404.81|3396.11|3404.88|3396.18|3404.57|3395.87|21
1632000930000|2021-09-18 21:35:30|3404.88|3396.18|3402.34|3393.64|3404.88|3396.18|3402.27|3393.57|23
1632000940000|2021-09-18 21:35:40|3402.33|3393.63|3402.54|3393.84|3402.54|3393.84|3402.32|3393.62|27
1632000950000|2021-09-18 21:35:50|3402.53|3393.83|3402.67|3393.97|3402.68|3393.98|3402.53|3393.83|21
1632000960000|2021-09-18 21:36:00|3402.63|3393.93|3402.59|3393.89|3402.69|3393.99|3402.59|3393.89|10
1632000970000|2021-09-18 21:36:10|3402.61|3393.91|3402.61|3393.91|3402.67|3393.97|3402.61|3393.91|9
1632000980000|2021-09-18 21:36:20|3402.6|3393.9|3402.66|3393.96|3402.71|3394.01|3402.6|3393.9|20
1632000990000|2021-09-18 21:36:30|3402.7|3394|3402.67|3393.97|3402.7|3394|3402.61|3393.91|14
1632001000000|2021-09-18 21:36:40|3402.65|3393.95|3402.97|3394.27|3402.97|3394.27|3402.65|3393.95|27
1632001010000|2021-09-18 21:36:50|3403.04|3394.34|3403.41|3394.71|3403.41|3394.71|3403.04|3394.34|32
1632001020000|2021-09-18 21:37:00|3403.42|3394.72|3402.89|3394.19|3403.53|3394.83|3402.89|3394.19|16
1632001030000|2021-09-18 21:37:10|3402.91|3394.21|3402.88|3394.18|3402.99|3394.29|3402.76|3394.06|14
1632001040000|2021-09-18 21:37:20|3402.86|3394.16|3402.78|3394.08|3402.89|3394.19|3402.74|3394.04|12
1632001050000|2021-09-18 21:37:30|3402.77|3394.07|3402.77|3394.07|3402.88|3394.18|3402.72|3394.02|17
1632001060000|2021-09-18 21:37:40|3402.48|3393.78|3402.39|3393.69|3402.52|3393.82|3402.32|3393.62|24
1632001070000|2021-09-18 21:37:50|3402.38|3393.68|3402.49|3393.79|3402.75|3394.05|3402.38|3393.68|25
1632001080000|2021-09-18 21:38:00|3402.48|3393.78|3401.84|3393.14|3402.48|3393.78|3401.73|3393.03|18
1632001090000|2021-09-18 21:38:10|3401.83|3393.13|3401.23|3392.53|3401.88|3393.18|3401.15|3392.45|22
1632001100000|2021-09-18 21:38:20|3401.29|3392.59|3401.25|3392.55|3401.45|3392.75|3401.22|3392.52|26
1632001110000|2021-09-18 21:38:30|3401.24|3392.54|3400.96|3392.26|3401.24|3392.54|3400.94|3392.24|20
1632001120000|2021-09-18 21:38:40|3400.94|3392.24|3400.94|3392.24|3401.05|3392.35|3400.94|3392.24|16
1632001130000|2021-09-18 21:38:50|3401.08|3392.38|3400.68|3391.98|3401.08|3392.38|3400.68|3391.98|18
1632001140000|2021-09-18 21:39:00|3400.65|3391.95|3400.49|3391.79|3400.67|3391.97|3400.48|3391.78|22
1632001150000|2021-09-18 21:39:10|3400.48|3391.78|3400.83|3392.13|3400.83|3392.13|3400.48|3391.78|29
1632001160000|2021-09-18 21:39:20|3400.74|3392.04|3400.74|3392.04|3400.88|3392.18|3400.74|3392.04|16
1632001170000|2021-09-18 21:39:30|3400.7|3392|3400.71|3392.01|3400.79|3392.09|3400.64|3391.94|15
1632001180000|2021-09-18 21:39:40|3400.79|3392.09|3400.67|3391.97|3400.83|3392.13|3400.67|3391.97|16
1632001190000|2021-09-18 21:39:50|3400.68|3391.98|3400.69|3391.99|3400.69|3391.99|3400.63|3391.93|6
1632001200000|2021-09-18 21:40:00|3400.72|3392.02|3400.67|3391.97|3400.72|3392.02|3400.67|3391.97|2
1632001210000|2021-09-18 21:40:10|3400.66|3391.96|3400.74|3392.04|3400.74|3392.04|3400.63|3391.93|4
1632001220000|2021-09-18 21:40:20|3400.73|3392.03|3400.71|3392.01|3400.74|3392.04|3400.71|3392.01|8
1632001230000|2021-09-18 21:40:30|3400.72|3392.02|3400.72|3392.02|3400.73|3392.03|3400.67|3391.97|10
1632001240000|2021-09-18 21:40:40|3400.64|3391.94|3400.71|3392.01|3400.74|3392.04|3400.64|3391.94|3
1632001250000|2021-09-18 21:40:50|3400.74|3392.04|3400.74|3392.04|3400.74|3392.04|3400.72|3392.02|5
1632001260000|2021-09-18 21:41:00|3400.73|3392.03|3400.74|3392.04|3400.75|3392.05|3400.72|3392.02|5
1632001270000|2021-09-18 21:41:10|3400.75|3392.05|3400.85|3392.15|3400.85|3392.15|3400.74|3392.04|7
1632001280000|2021-09-18 21:41:20|3400.84|3392.14|3400.91|3392.21|3401.04|3392.34|3400.84|3392.14|11
1632001290000|2021-09-18 21:41:30|3400.9|3392.2|3400.9|3392.2|3400.9|3392.2|3400.9|3392.2|1
1632001310000|2021-09-18 21:41:50|3400.89|3392.19|3400.63|3391.93|3400.9|3392.2|3400.49|3391.79|16
1632001320000|2021-09-18 21:42:00|3400.6|3391.9|3400.69|3391.99|3400.71|3392.01|3400.57|3391.87|13
1632001330000|2021-09-18 21:42:10|3400.73|3392.03|3400.81|3392.11|3400.84|3392.14|3400.7|3392|9
1632001340000|2021-09-18 21:42:20|3400.79|3392.09|3400.8|3392.1|3400.81|3392.11|3400.78|3392.08|14
1632001350000|2021-09-18 21:42:30|3400.84|3392.14|3400.96|3392.26|3400.96|3392.26|3400.84|3392.14|5
1632001360000|2021-09-18 21:42:40|3400.95|3392.25|3400.95|3392.25|3400.97|3392.27|3400.87|3392.17|7
1632001370000|2021-09-18 21:42:50|3400.96|3392.26|3400.88|3392.18|3400.98|3392.28|3400.84|3392.14|12
1632001380000|2021-09-18 21:43:00|3400.85|3392.15|3400.9|3392.2|3400.94|3392.24|3400.85|3392.15|11
1632001390000|2021-09-18 21:43:10|3400.93|3392.23|3401.77|3393.07|3401.77|3393.07|3400.88|3392.18|16
1632001400000|2021-09-18 21:43:20|3401.82|3393.12|3402.46|3393.76|3402.46|3393.76|3401.82|3393.12|25
1632001410000|2021-09-18 21:43:30|3402.48|3393.78|3404.22|3395.52|3404.24|3395.54|3402.46|3393.76|27
1632001420000|2021-09-18 21:43:40|3404.21|3395.51|3404.67|3395.97|3404.67|3395.97|3404.2|3395.5|27
1632001430000|2021-09-18 21:43:50|3404.65|3395.95|3404.65|3395.95|3404.72|3396.02|3404.64|3395.94|20
1632001440000|2021-09-18 21:44:00|3404.64|3395.94|3404.61|3395.91|3404.64|3395.94|3404.56|3395.86|25
1632001450000|2021-09-18 21:44:10|3404.64|3395.94|3404.63|3395.93|3404.7|3396|3404.61|3395.91|27
1632001460000|2021-09-18 21:44:20|3404.62|3395.92|3404.32|3395.62|3404.62|3395.92|3404.32|3395.62|23
1632001470000|2021-09-18 21:44:30|3404.35|3395.65|3404.37|3395.67|3404.43|3395.73|3404.31|3395.61|30
1632001480000|2021-09-18 21:44:40|3404.47|3395.77|3403.81|3395.11|3404.58|3395.88|3403.81|3395.11|25
1632001490000|2021-09-18 21:44:50|3403.46|3394.76|3403.06|3394.36|3403.46|3394.76|3402.95|3394.25|35
1632001500000|2021-09-18 21:45:00|3403.1|3394.4|3403.45|3394.75|3403.67|3394.97|3403.02|3394.32|33
1632001510000|2021-09-18 21:45:10|3403.48|3394.78|3402.48|3393.78|3403.48|3394.78|3402.47|3393.77|29
1632001520000|2021-09-18 21:45:20|3402.39|3393.69|3402.36|3393.66|3402.39|3393.69|3402.17|3393.47|21
1632001530000|2021-09-18 21:45:30|3402.42|3393.72|3402.4|3393.7|3402.43|3393.73|3402.38|3393.68|6
1632001540000|2021-09-18 21:45:40|3402.36|3393.66|3402.06|3393.36|3402.36|3393.66|3402.04|3393.34|14
1632001550000|2021-09-18 21:45:50|3401.82|3393.12|3401.77|3393.07|3401.82|3393.12|3401.65|3392.95|32
1632001560000|2021-09-18 21:46:00|3401.71|3393.01|3402.25|3393.55|3402.26|3393.56|3401.71|3393.01|18
1632001570000|2021-09-18 21:46:10|3402.34|3393.64|3403.71|3395.01|3403.95|3395.25|3402.31|3393.61|25
1632001580000|2021-09-18 21:46:20|3403.76|3395.06|3403.98|3395.28|3404.2|3395.5|3403.76|3395.06|30
1632001590000|2021-09-18 21:46:30|3403.97|3395.27|3404.73|3396.03|3404.77|3396.07|3403.96|3395.26|25
1632001600000|2021-09-18 21:46:40|3404.77|3396.07|3404.55|3395.85|3404.81|3396.11|3404.54|3395.84|14
1632001610000|2021-09-18 21:46:50|3404.51|3395.81|3403.61|3394.91|3404.51|3395.81|3403.61|3394.91|31
1632001620000|2021-09-18 21:47:00|3403.62|3394.92|3403.48|3394.78|3403.75|3395.05|3403.48|3394.78|36
1632001630000|2021-09-18 21:47:10|3403.54|3394.84|3403.55|3394.85|3403.55|3394.85|3403.45|3394.75|15
1632001640000|2021-09-18 21:47:20|3403.54|3394.84|3404.09|3395.39|3404.19|3395.49|3403.54|3394.84|29
1632001650000|2021-09-18 21:47:30|3404.1|3395.4|3405.09|3396.39|3405.3|3396.6|3404.1|3395.4|34
1632001660000|2021-09-18 21:47:40|3405.13|3396.43|3404.77|3396.07|3405.34|3396.64|3404.74|3396.04|23
1632001670000|2021-09-18 21:47:50|3404.75|3396.05|3404.92|3396.22|3404.92|3396.22|3404.63|3395.93|25
1632001680000|2021-09-18 21:48:00|3404.96|3396.26|3405.95|3397.25|3405.95|3397.25|3404.96|3396.26|20
1632001690000|2021-09-18 21:48:10|3405.8|3397.1|3405.28|3396.58|3405.88|3397.18|3405.26|3396.56|32
1632001700000|2021-09-18 21:48:20|3405.24|3396.54|3405.36|3396.66|3405.37|3396.67|3405.11|3396.41|29
1632001710000|2021-09-18 21:48:30|3405.33|3396.63|3405.47|3396.77|3405.89|3397.19|3405.33|3396.63|32
1632001720000|2021-09-18 21:48:40|3405.44|3396.74|3405.43|3396.73|3405.61|3396.91|3405.43|3396.73|23
1632001730000|2021-09-18 21:48:50|3405.45|3396.75|3404.93|3396.23|3405.45|3396.75|3404.91|3396.21|29
1632001740000|2021-09-18 21:49:00|3404.92|3396.22|3404.53|3395.83|3404.92|3396.22|3404.53|3395.83|26
1632001750000|2021-09-18 21:49:10|3404.54|3395.84|3403|3394.3|3404.59|3395.89|3402.97|3394.27|32
1632001760000|2021-09-18 21:49:20|3403.02|3394.32|3404.35|3395.65|3404.35|3395.65|3402.98|3394.28|29
1632001770000|2021-09-18 21:49:30|3404.41|3395.71|3404.22|3395.52|3404.43|3395.73|3404.19|3395.49|29
1632001780000|2021-09-18 21:49:40|3404.23|3395.53|3404.4|3395.7|3404.4|3395.7|3404.12|3395.42|25
1632001790000|2021-09-18 21:49:50|3404.35|3395.65|3405.17|3396.47|3405.26|3396.56|3404.32|3395.62|21
1632001800000|2021-09-18 21:50:00|3405.19|3396.49|3404.18|3395.48|3405.19|3396.49|3404.18|3395.48|34
1632001810000|2021-09-18 21:50:10|3404.17|3395.47|3404|3395.3|3404.17|3395.47|3404|3395.3|13
1632001820000|2021-09-18 21:50:20|3403.99|3395.29|3403.94|3395.24|3404.04|3395.34|3403.94|3395.24|24
1632001830000|2021-09-18 21:50:30|3403.99|3395.29|3403.94|3395.24|3404.04|3395.34|3403.91|3395.21|31
1632001840000|2021-09-18 21:50:40|3403.95|3395.25|3404.71|3396.01|3404.79|3396.09|3403.95|3395.25|21
1632001850000|2021-09-18 21:50:50|3404.75|3396.05|3403.49|3394.79|3404.75|3396.05|3403.44|3394.74|35
1632001860000|2021-09-18 21:51:00|3403.47|3394.77|3403.66|3394.96|3403.73|3395.03|3403.44|3394.74|32
1632001870000|2021-09-18 21:51:10|3403.67|3394.97|3403.05|3394.35|3403.68|3394.98|3402.9|3394.2|28
1632001880000|2021-09-18 21:51:20|3402.9|3394.2|3402.58|3393.88|3402.97|3394.27|3402.33|3393.63|34
1632001890000|2021-09-18 21:51:30|3402.59|3393.89|3402.39|3393.69|3402.76|3394.06|3402.39|3393.69|34
1632001900000|2021-09-18 21:51:40|3402.4|3393.7|3402.24|3393.54|3402.4|3393.7|3402|3393.3|20
1632001910000|2021-09-18 21:51:50|3402.47|3393.77|3402.62|3393.92|3402.64|3393.94|3402.46|3393.76|25
1632001920000|2021-09-18 21:52:00|3402.59|3393.89|3402.84|3394.14|3402.98|3394.28|3402.48|3393.78|32
1632001930000|2021-09-18 21:52:10|3402.82|3394.12|3402.66|3393.96|3402.82|3394.12|3402.6|3393.9|22
1632001940000|2021-09-18 21:52:20|3402.65|3393.95|3402.67|3393.97|3402.68|3393.98|3402.42|3393.72|21
1632001950000|2021-09-18 21:52:30|3402.65|3393.95|3402.7|3394|3402.7|3394|3402.58|3393.88|15
1632001960000|2021-09-18 21:52:40|3402.66|3393.96|3402.7|3394|3402.7|3394|3402.46|3393.76|21
1632001970000|2021-09-18 21:52:50|3402.72|3394.02|3402.69|3393.99|3402.73|3394.03|3402.66|3393.96|9
1632001980000|2021-09-18 21:53:00|3402.64|3393.94|3402.6|3393.9|3402.66|3393.96|3402.56|3393.86|13
1632001990000|2021-09-18 21:53:10|3402.56|3393.86|3402.57|3393.87|3402.61|3393.91|3402.5|3393.8|9
1632002000000|2021-09-18 21:53:20|3402.56|3393.86|3402.6|3393.9|3402.64|3393.94|3402.56|3393.86|17
1632002010000|2021-09-18 21:53:30|3402.61|3393.91|3402.74|3394.04|3402.89|3394.19|3402.6|3393.9|24
1632002020000|2021-09-18 21:53:40|3402.59|3393.89|3402.48|3393.78|3402.69|3393.99|3402.3|3393.6|30
1632002030000|2021-09-18 21:53:50|3402.51|3393.81|3402.88|3394.18|3403.05|3394.35|3402.45|3393.75|12
1632002040000|2021-09-18 21:54:00|3402.84|3394.14|3402.91|3394.21|3402.92|3394.22|3402.82|3394.12|7
1632002050000|2021-09-18 21:54:10|3402.83|3394.13|3402.87|3394.17|3402.87|3394.17|3402.76|3394.06|15
1632002060000|2021-09-18 21:54:20|3402.78|3394.08|3402.85|3394.15|3402.85|3394.15|3402.77|3394.07|25
1632002070000|2021-09-18 21:54:30|3402.89|3394.19|3402.25|3393.55|3402.9|3394.2|3402.21|3393.51|20
1632002080000|2021-09-18 21:54:40|3402.03|3393.33|3401.3|3392.6|3402.03|3393.33|3401.3|3392.6|26
1632002090000|2021-09-18 21:54:50|3401.28|3392.58|3400.41|3391.71|3401.45|3392.75|3400.41|3391.71|24
1632002100000|2021-09-18 21:55:00|3400.13|3391.43|3397.59|3388.89|3400.13|3391.43|3397.59|3388.89|34
1632002110000|2021-09-18 21:55:10|3397.55|3388.85|3397.97|3389.27|3398.17|3389.47|3397.4|3388.7|23
1632002120000|2021-09-18 21:55:20|3398|3389.3|3396.83|3388.13|3398.05|3389.35|3396.83|3388.13|32
1632002130000|2021-09-18 21:55:30|3396.8|3388.1|3397.06|3388.36|3397.19|3388.49|3396.73|3388.03|26
1632002140000|2021-09-18 21:55:40|3397.04|3388.34|3396.57|3387.87|3397.09|3388.39|3396.53|3387.83|28
1632002150000|2021-09-18 21:55:50|3396.56|3387.86|3396.75|3388.05|3396.77|3388.07|3396.56|3387.86|19
1632002160000|2021-09-18 21:56:00|3396.72|3388.02|3396.63|3387.93|3396.73|3388.03|3396.63|3387.93|16
1632002170000|2021-09-18 21:56:10|3396.64|3387.94|3396.56|3387.86|3396.64|3387.94|3396.53|3387.83|18
1632002180000|2021-09-18 21:56:20|3396.55|3387.85|3396.54|3387.84|3396.56|3387.86|3396.47|3387.77|19
1632002190000|2021-09-18 21:56:30|3396.53|3387.83|3396.27|3387.57|3396.57|3387.87|3396.22|3387.52|27
1632002200000|2021-09-18 21:56:40|3396.25|3387.55|3394.99|3386.29|3396.34|3387.64|3394.99|3386.29|28
1632002210000|2021-09-18 21:56:50|3394.94|3386.24|3394.9|3386.2|3394.96|3386.26|3394.86|3386.16|27
1632002220000|2021-09-18 21:57:00|3394.91|3386.21|3394.21|3385.51|3394.91|3386.21|3394.17|3385.47|32
1632002230000|2021-09-18 21:57:10|3394.2|3385.5|3394.59|3385.89|3394.76|3386.06|3394.2|3385.5|28
1632002240000|2021-09-18 21:57:20|3394.62|3385.92|3395.41|3386.71|3396.26|3387.56|3394.61|3385.91|37
1632002250000|2021-09-18 21:57:30|3395.4|3386.7|3396.38|3387.68|3396.38|3387.68|3395.37|3386.67|34
1632002260000|2021-09-18 21:57:40|3396.37|3387.67|3396.35|3387.65|3396.41|3387.71|3395.92|3387.22|26
1632002270000|2021-09-18 21:57:50|3396.36|3387.66|3397.41|3388.71|3397.5|3388.8|3396.36|3387.66|34
1632002280000|2021-09-18 21:58:00|3397.48|3388.78|3396.58|3387.88|3397.48|3388.78|3396.55|3387.85|33
1632002290000|2021-09-18 21:58:10|3396.59|3387.89|3396.21|3387.51|3396.62|3387.92|3396.21|3387.51|22
1632002300000|2021-09-18 21:58:20|3396.18|3387.48|3396.1|3387.4|3396.24|3387.54|3395.21|3386.51|28
1632002310000|2021-09-18 21:58:30|3396.09|3387.39|3395.97|3387.27|3396.14|3387.44|3395.94|3387.24|32
1632002320000|2021-09-18 21:58:40|3395.96|3387.26|3395.93|3387.23|3396|3387.3|3395.8|3387.1|25
1632002330000|2021-09-18 21:58:50|3395.89|3387.19|3395.99|3387.29|3396|3387.3|3395.8|3387.1|15
1632002340000|2021-09-18 21:59:00|3395.97|3387.27|3394.41|3385.71|3395.97|3387.27|3394.41|3385.71|31
1632002350000|2021-09-18 21:59:10|3394.45|3385.75|3394.56|3385.86|3394.56|3385.86|3394.22|3385.52|18
1632002360000|2021-09-18 21:59:20|3394.57|3385.87|3394.39|3385.69|3394.6|3385.9|3394.39|3385.69|27
1632002370000|2021-09-18 21:59:30|3394.38|3385.68|3394.41|3385.71|3394.41|3385.71|3394.32|3385.62|8
1632002380000|2021-09-18 21:59:40|3394.37|3385.67|3394.9|3386.2|3395.11|3386.41|3394.32|3385.62|22
1632002390000|2021-09-18 21:59:50|3395.02|3386.32|3394.27|3385.57|3395.07|3386.37|3394.27|3385.57|36
1632002400000|2021-09-18 22:00:00|3394.11|3385.41|3389.23|3380.53|3394.11|3385.41|3389.12|3380.42|34
1632002410000|2021-09-18 22:00:10|3389.22|3380.52|3388.59|3379.89|3389.22|3380.52|3388.54|3379.84|32
1632002420000|2021-09-18 22:00:20|3388.51|3379.81|3388.87|3380.17|3388.94|3380.24|3388.49|3379.79|24
1632002430000|2021-09-18 22:00:30|3388.91|3380.21|3390.67|3381.97|3390.67|3381.97|3388.89|3380.19|23
1632002440000|2021-09-18 22:00:40|3390.81|3382.11|3391.11|3382.41|3391.13|3382.43|3390.77|3382.07|23
1632002450000|2021-09-18 22:00:50|3391.08|3382.38|3391.3|3382.6|3391.37|3382.67|3391.08|3382.38|22
1632002460000|2021-09-18 22:01:00|3391.33|3382.63|3391.31|3382.61|3391.34|3382.64|3390.95|3382.25|26
1632002470000|2021-09-18 22:01:10|3391.26|3382.56|3392.28|3383.58|3392.28|3383.58|3391.15|3382.45|24
1632002480000|2021-09-18 22:01:20|3392.22|3383.52|3393.08|3384.38|3393.08|3384.38|3392.22|3383.52|34
1632002490000|2021-09-18 22:01:30|3393.14|3384.44|3392.51|3383.81|3393.92|3385.22|3392.51|3383.81|36
1632002500000|2021-09-18 22:01:40|3392.55|3383.85|3391.97|3383.27|3392.55|3383.85|3391.54|3382.84|36
1632002510000|2021-09-18 22:01:50|3391.95|3383.25|3392.51|3383.81|3392.51|3383.81|3391.95|3383.25|35
1632002520000|2021-09-18 22:02:00|3392.53|3383.83|3392.31|3383.61|3392.68|3383.98|3392.26|3383.56|33
1632002530000|2021-09-18 22:02:10|3392.29|3383.59|3394.33|3385.63|3394.37|3385.67|3392.29|3383.59|33
1632002540000|2021-09-18 22:02:20|3394.31|3385.61|3394.5|3385.8|3394.52|3385.82|3394.21|3385.51|35
1632002550000|2021-09-18 22:02:30|3394.54|3385.84|3395.07|3386.37|3395.07|3386.37|3394.54|3385.84|32
1632002560000|2021-09-18 22:02:40|3395.15|3386.45|3395.12|3386.42|3395.68|3386.98|3395.02|3386.32|33
1632002570000|2021-09-18 22:02:50|3395.1|3386.4|3395.54|3386.84|3395.54|3386.84|3394.97|3386.27|26
1632002580000|2021-09-18 22:03:00|3395.52|3386.82|3396.14|3387.44|3396.14|3387.44|3395.52|3386.82|30
1632002590000|2021-09-18 22:03:10|3396.13|3387.43|3396.27|3387.57|3396.27|3387.57|3395.95|3387.25|27
1632002600000|2021-09-18 22:03:20|3396.21|3387.51|3396.19|3387.49|3396.21|3387.51|3396.13|3387.43|17
1632002610000|2021-09-18 22:03:30|3396.24|3387.54|3396.23|3387.53|3396.32|3387.62|3396.22|3387.52|21
1632002620000|2021-09-18 22:03:40|3396.24|3387.54|3397.02|3388.32|3397.02|3388.32|3396.13|3387.43|27
1632002630000|2021-09-18 22:03:50|3397|3388.3|3397.2|3388.5|3397.22|3388.52|3396.88|3388.18|35
1632002640000|2021-09-18 22:04:00|3397.24|3388.54|3397.42|3388.72|3397.53|3388.83|3397.23|3388.53|34
1632002650000|2021-09-18 22:04:10|3397.48|3388.78|3401.08|3392.38|3401.14|3392.44|3397.47|3388.77|35
1632002660000|2021-09-18 22:04:20|3401.03|3392.33|3401.43|3392.73|3401.43|3392.73|3401.03|3392.33|36
1632002670000|2021-09-18 22:04:30|3401.44|3392.74|3401.82|3393.12|3401.86|3393.16|3401.43|3392.73|30
1632002680000|2021-09-18 22:04:40|3401.79|3393.09|3403.34|3394.64|3403.4|3394.7|3401.79|3393.09|35
1632002690000|2021-09-18 22:04:50|3403.3|3394.6|3403.79|3395.09|3403.79|3395.09|3403.21|3394.51|33
1632002700000|2021-09-18 22:05:00|3403.91|3395.21|3400.48|3391.78|3404.12|3395.42|3400.48|3391.78|39
1632002710000|2021-09-18 22:05:10|3400.29|3391.59|3400.38|3391.68|3400.89|3392.19|3400.17|3391.47|35
1632002720000|2021-09-18 22:05:20|3400.31|3391.61|3400.39|3391.69|3400.42|3391.72|3400.22|3391.52|28
1632002730000|2021-09-18 22:05:30|3400.37|3391.67|3400.71|3392.01|3400.99|3392.29|3400.37|3391.67|27
1632002740000|2021-09-18 22:05:40|3400.63|3391.93|3403.76|3395.06|3403.77|3395.07|3400.63|3391.93|27
1632002750000|2021-09-18 22:05:50|3403.79|3395.09|3405.51|3396.81|3405.91|3397.21|3403.79|3395.09|29
1632002760000|2021-09-18 22:06:00|3405.54|3396.84|3408.02|3399.32|3409.36|3400.66|3405.34|3396.64|37
1632002770000|2021-09-18 22:06:10|3408.14|3399.44|3410.76|3402.06|3410.78|3402.08|3408.13|3399.43|34
1632002780000|2021-09-18 22:06:20|3410.74|3402.04|3412.11|3403.41|3412.25|3403.55|3410.67|3401.97|38
1632002790000|2021-09-18 22:06:30|3412.13|3403.43|3411.99|3403.29|3412.53|3403.83|3411.23|3402.53|31
1632002800000|2021-09-18 22:06:40|3412.02|3403.32|3415.23|3406.53|3415.62|3406.92|3411.91|3403.21|38
1632002810000|2021-09-18 22:06:50|3415.29|3406.59|3413.11|3404.41|3415.64|3406.94|3412.97|3404.27|36
1632002820000|2021-09-18 22:07:00|3413.15|3404.45|3412.62|3403.92|3413.15|3404.45|3412.25|3403.55|34
1632002830000|2021-09-18 22:07:10|3412.63|3403.93|3412.91|3404.21|3413.42|3404.72|3412.58|3403.88|33
1632002840000|2021-09-18 22:07:20|3412.85|3404.15|3414.61|3405.91|3414.64|3405.94|3412.2|3403.5|31
1632002850000|2021-09-18 22:07:30|3414.6|3405.9|3415.91|3407.21|3415.91|3407.21|3414.6|3405.9|35
1632002860000|2021-09-18 22:07:40|3415.95|3407.25|3416.66|3407.96|3416.79|3408.09|3415.89|3407.19|36
1632002870000|2021-09-18 22:07:50|3416.64|3407.94|3417.41|3408.71|3417.45|3408.75|3416.64|3407.94|35
1632002880000|2021-09-18 22:08:00|3417.37|3408.67|3417.99|3409.29|3418.49|3409.79|3417.37|3408.67|30
1632002890000|2021-09-18 22:08:10|3417.73|3409.03|3417.61|3408.91|3417.73|3409.03|3417|3408.3|37
1632002900000|2021-09-18 22:08:20|3417.64|3408.94|3420.47|3411.77|3420.72|3412.02|3417.64|3408.94|35
1632002910000|2021-09-18 22:08:30|3420.44|3411.74|3421.22|3412.52|3422.11|3413.41|3420.42|3411.72|33
1632002920000|2021-09-18 22:08:40|3421.25|3412.55|3421.75|3413.05|3421.9|3413.2|3421.22|3412.52|31
1632002930000|2021-09-18 22:08:50|3421.78|3413.08|3421.46|3412.76|3421.78|3413.08|3420.47|3411.77|33
1632002940000|2021-09-18 22:09:00|3421.51|3412.81|3420.96|3412.26|3421.52|3412.82|3420.82|3412.12|28
1632002950000|2021-09-18 22:09:10|3420.98|3412.28|3422.19|3413.49|3422.19|3413.49|3420.93|3412.23|29
1632002960000|2021-09-18 22:09:20|3422.18|3413.48|3422.18|3413.48|3422.31|3413.61|3422.07|3413.37|26
1632002970000|2021-09-18 22:09:30|3422.13|3413.43|3422.25|3413.55|3422.33|3413.63|3422.04|3413.34|25
1632002980000|2021-09-18 22:09:40|3422.27|3413.57|3422.33|3413.63|3422.4|3413.7|3422.17|3413.47|22
1632002990000|2021-09-18 22:09:50|3422.31|3413.61|3420.31|3411.61|3422.32|3413.62|3420.31|3411.61|34
1632003000000|2021-09-18 22:10:00|3420.21|3411.51|3422.01|3413.31|3422.09|3413.39|3419.83|3411.13|38
1632003010000|2021-09-18 22:10:10|3422.06|3413.36|3421.46|3412.76|3422.22|3413.52|3421.46|3412.76|36
1632003020000|2021-09-18 22:10:20|3421.44|3412.74|3420.46|3411.76|3421.46|3412.76|3420.46|3411.76|35
1632003030000|2021-09-18 22:10:30|3420.41|3411.71|3420.49|3411.79|3420.56|3411.86|3420.01|3411.31|36
1632003040000|2021-09-18 22:10:40|3420.48|3411.78|3418.03|3409.33|3420.48|3411.78|3418.01|3409.31|33
1632003050000|2021-09-18 22:10:50|3418.01|3409.31|3416.45|3407.75|3418.01|3409.31|3416.12|3407.42|37
1632003060000|2021-09-18 22:11:00|3416.47|3407.77|3416.19|3407.49|3416.68|3407.98|3416.11|3407.41|36
1632003070000|2021-09-18 22:11:10|3416.16|3407.46|3415.97|3407.27|3416.17|3407.47|3415.81|3407.11|31
1632003080000|2021-09-18 22:11:20|3415.93|3407.23|3415.99|3407.29|3416|3407.3|3415.79|3407.09|35
1632003090000|2021-09-18 22:11:30|3415.98|3407.28|3416.81|3408.11|3416.89|3408.19|3415.94|3407.24|27
1632003100000|2021-09-18 22:11:40|3416.77|3408.07|3417.05|3408.35|3417.24|3408.54|3416.77|3408.07|28
1632003110000|2021-09-18 22:11:50|3417.06|3408.36|3417.24|3408.54|3417.28|3408.58|3417.03|3408.33|15
1632003120000|2021-09-18 22:12:00|3417.46|3408.76|3418.39|3409.69|3419.18|3410.48|3417.46|3408.76|32
1632003130000|2021-09-18 22:12:10|3418.32|3409.62|3418.45|3409.75|3418.53|3409.83|3418.32|3409.62|31
1632003140000|2021-09-18 22:12:20|3418.5|3409.8|3418.77|3410.07|3418.88|3410.18|3418.5|3409.8|27
1632003150000|2021-09-18 22:12:30|3418.78|3410.08|3418.58|3409.88|3419.05|3410.35|3418.48|3409.78|24
1632003160000|2021-09-18 22:12:40|3418.57|3409.87|3418.46|3409.76|3418.99|3410.29|3418.44|3409.74|35
1632003170000|2021-09-18 22:12:50|3418.47|3409.77|3417.52|3408.82|3418.48|3409.78|3417.52|3408.82|17
1632003180000|2021-09-18 22:13:00|3417.31|3408.61|3415.28|3406.58|3417.31|3408.61|3415.22|3406.52|38
1632003190000|2021-09-18 22:13:10|3415.27|3406.57|3414.82|3406.12|3415.3|3406.6|3414.82|3406.12|31
1632003200000|2021-09-18 22:13:20|3414.79|3406.09|3414.7|3406|3414.79|3406.09|3414.7|3406|16
1632003210000|2021-09-18 22:13:30|3414.72|3406.02|3416.07|3407.37|3416.07|3407.37|3414.72|3406.02|34
1632003220000|2021-09-18 22:13:40|3416.06|3407.36|3415.59|3406.89|3416.18|3407.48|3415.46|3406.76|33
1632003230000|2021-09-18 22:13:50|3415.58|3406.88|3415.62|3406.92|3415.97|3407.27|3415.58|3406.88|25
1632003240000|2021-09-18 22:14:00|3415.61|3406.91|3415.21|3406.51|3415.63|3406.93|3415.15|3406.45|23
1632003250000|2021-09-18 22:14:10|3415.15|3406.45|3415.14|3406.44|3415.22|3406.52|3415.08|3406.38|24
1632003260000|2021-09-18 22:14:20|3415.08|3406.38|3415.52|3406.82|3415.53|3406.83|3415.07|3406.37|23
1632003270000|2021-09-18 22:14:30|3415.51|3406.81|3416.93|3408.23|3416.93|3408.23|3415.49|3406.79|24
1632003280000|2021-09-18 22:14:40|3416.94|3408.24|3416.75|3408.05|3416.96|3408.26|3416.71|3408.01|29
1632003290000|2021-09-18 22:14:50|3416.76|3408.06|3417.9|3409.2|3417.91|3409.21|3416.74|3408.04|37
1632003300000|2021-09-18 22:15:00|3417.89|3409.19|3416.98|3408.28|3417.89|3409.19|3416.96|3408.26|27
1632003310000|2021-09-18 22:15:10|3416.99|3408.29|3417.33|3408.63|3417.33|3408.63|3416.99|3408.29|31
1632003320000|2021-09-18 22:15:20|3417.36|3408.66|3415.45|3406.75|3417.36|3408.66|3415.45|3406.75|30
1632003330000|2021-09-18 22:15:30|3415.37|3406.67|3414.97|3406.27|3415.43|3406.73|3414.97|3406.27|28
1632003340000|2021-09-18 22:15:40|3415.01|3406.31|3414.34|3405.64|3415.03|3406.33|3413.97|3405.27|32
1632003350000|2021-09-18 22:15:50|3414.42|3405.72|3414.28|3405.58|3414.49|3405.79|3414.28|3405.58|22
1632003360000|2021-09-18 22:16:00|3414.26|3405.56|3413.32|3404.62|3415.18|3406.48|3413.32|3404.62|35
1632003370000|2021-09-18 22:16:10|3413.46|3404.76|3412.3|3403.6|3413.49|3404.79|3412.3|3403.6|34
1632003380000|2021-09-18 22:16:20|3412.31|3403.61|3412.1|3403.4|3412.33|3403.63|3411.68|3402.98|30
1632003390000|2021-09-18 22:16:30|3412.11|3403.41|3412.49|3403.79|3412.63|3403.93|3412.1|3403.4|22
1632003400000|2021-09-18 22:16:40|3412.46|3403.76|3412.25|3403.55|3412.46|3403.76|3412.25|3403.55|19
1632003410000|2021-09-18 22:16:50|3412.23|3403.53|3411.51|3402.81|3412.24|3403.54|3411.51|3402.81|24
1632003420000|2021-09-18 22:17:00|3411.44|3402.74|3410.29|3401.59|3411.47|3402.77|3410.29|3401.59|26
1632003430000|2021-09-18 22:17:10|3410.5|3401.8|3410.52|3401.82|3410.77|3402.07|3410.32|3401.62|21
1632003440000|2021-09-18 22:17:20|3410.53|3401.83|3410.93|3402.23|3411.07|3402.37|3410.53|3401.83|31
1632003450000|2021-09-18 22:17:30|3410.92|3402.22|3411.07|3402.37|3411.12|3402.42|3410.64|3401.94|31
1632003460000|2021-09-18 22:17:40|3411.05|3402.35|3411.07|3402.37|3411.08|3402.38|3411.01|3402.31|11
1632003470000|2021-09-18 22:17:50|3411.12|3402.42|3411.11|3402.41|3411.14|3402.44|3411.04|3402.34|17
1632003480000|2021-09-18 22:18:00|3411.31|3402.61|3411.59|3402.89|3412|3403.3|3411.31|3402.61|23
1632003490000|2021-09-18 22:18:10|3411.58|3402.88|3411.54|3402.84|3411.62|3402.92|3411.54|3402.84|22
1632003500000|2021-09-18 22:18:20|3411.55|3402.85|3411.64|3402.94|3412.24|3403.54|3411.53|3402.83|29
1632003510000|2021-09-18 22:18:30|3411.63|3402.93|3411.7|3403|3411.7|3403|3411.57|3402.87|14
1632003520000|2021-09-18 22:18:40|3411.66|3402.96|3411.95|3403.25|3412.05|3403.35|3411.64|3402.94|26
1632003530000|2021-09-18 22:18:50|3412.05|3403.35|3411.72|3403.02|3412.05|3403.35|3411.69|3402.99|34
1632003540000|2021-09-18 22:19:00|3411.71|3403.01|3411.66|3402.96|3411.84|3403.14|3411.64|3402.94|30
1632003550000|2021-09-18 22:19:10|3411.68|3402.98|3412.26|3403.56|3412.26|3403.56|3411.64|3402.94|21
1632003560000|2021-09-18 22:19:20|3412.25|3403.55|3412.42|3403.72|3412.59|3403.89|3412.2|3403.5|32
1632003570000|2021-09-18 22:19:30|3412.39|3403.69|3411.55|3402.85|3412.39|3403.69|3411.51|3402.81|17
1632003580000|2021-09-18 22:19:40|3411.54|3402.84|3411.09|3402.39|3411.54|3402.84|3410.89|3402.19|32
1632003590000|2021-09-18 22:19:50|3411.15|3402.45|3411.85|3403.15|3411.85|3403.15|3411.15|3402.45|35
1632003600000|2021-09-18 22:20:00|3411.9|3403.2|3410.67|3401.97|3411.9|3403.2|3410.67|3401.97|30
1632003610000|2021-09-18 22:20:10|3410.65|3401.95|3410.55|3401.85|3410.67|3401.97|3410.55|3401.85|6
1632003620000|2021-09-18 22:20:20|3410.6|3401.9|3410.62|3401.92|3410.62|3401.92|3410.59|3401.89|6
1632003630000|2021-09-18 22:20:30|3410.59|3401.89|3411.02|3402.32|3411.02|3402.32|3410.52|3401.82|10
1632003640000|2021-09-18 22:20:40|3410.93|3402.23|3411.25|3402.55|3411.27|3402.57|3410.84|3402.14|21
1632003650000|2021-09-18 22:20:50|3411.26|3402.56|3411.77|3403.07|3412.01|3403.31|3411.12|3402.42|34
1632003660000|2021-09-18 22:21:00|3411.8|3403.1|3411.85|3403.15|3411.96|3403.26|3411.08|3402.38|37
1632003670000|2021-09-18 22:21:10|3411.86|3403.16|3411.87|3403.17|3412.72|3404.02|3411.77|3403.07|34
1632003680000|2021-09-18 22:21:20|3411.85|3403.15|3412.12|3403.42|3412.13|3403.43|3411.7|3403|34
1632003690000|2021-09-18 22:21:30|3412.11|3403.41|3411.9|3403.2|3412.12|3403.42|3411.82|3403.12|29
1632003700000|2021-09-18 22:21:40|3411.92|3403.22|3413.21|3404.51|3413.22|3404.52|3411.91|3403.21|22
1632003710000|2021-09-18 22:21:50|3413.24|3404.54|3413.26|3404.56|3413.61|3404.91|3412.99|3404.29|24
1632003720000|2021-09-18 22:22:00|3413.21|3404.51|3413.42|3404.72|3413.47|3404.77|3413.06|3404.36|31
1632003730000|2021-09-18 22:22:10|3413.46|3404.76|3412.82|3404.12|3413.59|3404.89|3412.79|3404.09|30
1632003740000|2021-09-18 22:22:20|3412.83|3404.13|3413.63|3404.93|3413.63|3404.93|3412.45|3403.75|30
1632003750000|2021-09-18 22:22:30|3413.64|3404.94|3414.93|3406.23|3414.93|3406.23|3413.64|3404.94|20
1632003760000|2021-09-18 22:22:40|3414.92|3406.22|3415.48|3406.78|3415.57|3406.87|3414.92|3406.22|33
1632003770000|2021-09-18 22:22:50|3415.76|3407.06|3417.58|3408.88|3417.58|3408.88|3415.76|3407.06|28
1632003780000|2021-09-18 22:23:00|3417.61|3408.91|3417.28|3408.58|3417.88|3409.18|3417.28|3408.58|33
1632003790000|2021-09-18 22:23:10|3417.17|3408.47|3416.07|3407.37|3417.17|3408.47|3416.07|3407.37|34
1632003800000|2021-09-18 22:23:20|3416.03|3407.33|3416.99|3408.29|3417.1|3408.4|3415.76|3407.06|34
1632003810000|2021-09-18 22:23:30|3417.05|3408.35|3417.63|3408.93|3417.66|3408.96|3416.96|3408.26|30
1632003820000|2021-09-18 22:23:40|3417.67|3408.97|3417.85|3409.15|3417.9|3409.2|3417.58|3408.88|24
1632003830000|2021-09-18 22:23:50|3417.88|3409.18|3417.77|3409.07|3417.88|3409.18|3417.53|3408.83|34
1632003840000|2021-09-18 22:24:00|3417.8|3409.1|3417.73|3409.03|3417.8|3409.1|3417.48|3408.78|29
1632003850000|2021-09-18 22:24:10|3417.74|3409.04|3420.3|3411.6|3420.42|3411.72|3417.64|3408.94|32
1632003860000|2021-09-18 22:24:20|3420.32|3411.62|3421.73|3413.03|3421.73|3413.03|3420.27|3411.57|34
1632003870000|2021-09-18 22:24:30|3422.17|3413.47|3425.21|3416.51|3425.21|3416.51|3422.17|3413.47|34
1632003880000|2021-09-18 22:24:40|3425.39|3416.69|3423.88|3415.18|3425.39|3416.69|3423.51|3414.81|35
1632003890000|2021-09-18 22:24:50|3423.89|3415.19|3424.29|3415.59|3424.37|3415.67|3423.89|3415.19|35
1632003900000|2021-09-18 22:25:00|3424.35|3415.65|3424.81|3416.11|3425.18|3416.48|3424.35|3415.65|37
1632003910000|2021-09-18 22:25:10|3424.82|3416.12|3425.15|3416.45|3425.31|3416.61|3424.81|3416.11|29
1632003920000|2021-09-18 22:25:20|3425.08|3416.38|3422.34|3413.64|3425.12|3416.42|3422.34|3413.64|29
1632003930000|2021-09-18 22:25:30|3422.3|3413.6|3421.42|3412.72|3422.46|3413.76|3421.42|3412.72|37
1632003940000|2021-09-18 22:25:40|3421.22|3412.52|3420.09|3411.39|3421.57|3412.87|3420.04|3411.34|34
1632003950000|2021-09-18 22:25:50|3420.07|3411.37|3419.47|3410.77|3420.15|3411.45|3419.47|3410.77|30
1632003960000|2021-09-18 22:26:00|3419.34|3410.64|3418.51|3409.81|3419.34|3410.64|3418.47|3409.77|32
1632003970000|2021-09-18 22:26:10|3418.57|3409.87|3418.95|3410.25|3419.03|3410.33|3418.37|3409.67|34
1632003980000|2021-09-18 22:26:20|3419.02|3410.32|3420.97|3412.27|3420.97|3412.27|3419.02|3410.32|30
1632003990000|2021-09-18 22:26:30|3420.96|3412.26|3422.01|3413.31|3422.01|3413.31|3420.9|3412.2|30
1632004000000|2021-09-18 22:26:40|3422.04|3413.34|3420.88|3412.18|3422.16|3413.46|3420.88|3412.18|34
1632004010000|2021-09-18 22:26:50|3420.89|3412.19|3421.12|3412.42|3421.18|3412.48|3420.19|3411.49|33
1632004020000|2021-09-18 22:27:00|3421.14|3412.44|3421.45|3412.75|3421.5|3412.8|3421.07|3412.37|28
1632004030000|2021-09-18 22:27:10|3421.44|3412.74|3421.41|3412.71|3421.61|3412.91|3421.25|3412.55|24
1632004040000|2021-09-18 22:27:20|3421.46|3412.76|3421.57|3412.87|3421.57|3412.87|3421.36|3412.66|18
1632004050000|2021-09-18 22:27:30|3421.56|3412.86|3421.56|3412.86|3421.58|3412.88|3421.56|3412.86|11
1632004060000|2021-09-18 22:27:40|3421.58|3412.88|3421.57|3412.87|3421.62|3412.92|3421.57|3412.87|13
1632004070000|2021-09-18 22:27:50|3421.6|3412.9|3421.49|3412.79|3421.63|3412.93|3421.49|3412.79|3
1632004080000|2021-09-18 22:28:00|3421.48|3412.78|3421.52|3412.82|3421.57|3412.87|3421.48|3412.78|18
1632004090000|2021-09-18 22:28:10|3421.45|3412.75|3423.05|3414.35|3423.05|3414.35|3421.45|3412.75|27
1632004100000|2021-09-18 22:28:20|3423.06|3414.36|3423.76|3415.06|3424.2|3415.5|3423.06|3414.36|16
1632004110000|2021-09-18 22:28:30|3423.65|3414.95|3423.79|3415.09|3423.85|3415.15|3423.55|3414.85|27
1632004120000|2021-09-18 22:28:40|3423.65|3414.95|3423.69|3414.99|3423.69|3414.99|3423.5|3414.8|29
1632004130000|2021-09-18 22:28:50|3423.66|3414.96|3423.6|3414.9|3423.68|3414.98|3423.49|3414.79|21
1632004140000|2021-09-18 22:29:00|3423.63|3414.93|3423.63|3414.93|3423.7|3415|3423.62|3414.92|24
1632004150000|2021-09-18 22:29:10|3423.62|3414.92|3424.06|3415.36|3424.14|3415.44|3423.62|3414.92|30
1632004160000|2021-09-18 22:29:20|3424.09|3415.39|3423.99|3415.29|3424.11|3415.41|3423.9|3415.2|31
1632004170000|2021-09-18 22:29:30|3424|3415.3|3424.02|3415.32|3424.02|3415.32|3423.95|3415.25|10
1632004180000|2021-09-18 22:29:40|3424.03|3415.33|3425.38|3416.68|3425.39|3416.69|3423.9|3415.2|29
1632004190000|2021-09-18 22:29:50|3425.35|3416.65|3425.58|3416.88|3425.58|3416.88|3425.23|3416.53|26
1632004200000|2021-09-18 22:30:00|3425.6|3416.9|3425.3|3416.6|3425.6|3416.9|3424.82|3416.12|32
1632004210000|2021-09-18 22:30:10|3425.15|3416.45|3423.74|3415.04|3425.15|3416.45|3423.73|3415.03|39
1632004220000|2021-09-18 22:30:20|3423.75|3415.05|3421.78|3413.08|3423.75|3415.05|3421.76|3413.06|33
1632004230000|2021-09-18 22:30:30|3421.71|3413.01|3421.7|3413|3421.79|3413.09|3421.49|3412.79|27
1632004240000|2021-09-18 22:30:40|3421.67|3412.97|3421.1|3412.4|3421.67|3412.97|3421.08|3412.38|29
1632004250000|2021-09-18 22:30:50|3421.08|3412.38|3421.41|3412.71|3421.48|3412.78|3421.08|3412.38|25
1632004260000|2021-09-18 22:31:00|3421.43|3412.73|3420.72|3412.02|3421.44|3412.74|3420.68|3411.98|26
1632004270000|2021-09-18 22:31:10|3420.71|3412.01|3419.39|3410.69|3420.84|3412.14|3419.35|3410.65|27
1632004280000|2021-09-18 22:31:20|3419.38|3410.68|3420.13|3411.43|3420.13|3411.43|3419.33|3410.63|17
1632004290000|2021-09-18 22:31:30|3420.12|3411.42|3420.05|3411.35|3420.15|3411.45|3420|3411.3|29
1632004300000|2021-09-18 22:31:40|3420.04|3411.34|3418.96|3410.26|3420.08|3411.38|3418.96|3410.26|26
1632004310000|2021-09-18 22:31:50|3418.94|3410.24|3418.64|3409.94|3418.99|3410.29|3418.56|3409.86|25
1632004320000|2021-09-18 22:32:00|3418.62|3409.92|3418.65|3409.95|3418.69|3409.99|3418.54|3409.84|20
1632004330000|2021-09-18 22:32:10|3418.4|3409.7|3417.3|3408.6|3418.4|3409.7|3417.2|3408.5|27
1632004340000|2021-09-18 22:32:20|3417.26|3408.56|3417.24|3408.54|3417.35|3408.65|3417.17|3408.47|32
1632004350000|2021-09-18 22:32:30|3417.16|3408.46|3416.52|3407.82|3417.2|3408.5|3416.37|3407.67|28
1632004360000|2021-09-18 22:32:40|3416.55|3407.85|3416.46|3407.76|3416.58|3407.88|3416.43|3407.73|21
1632004370000|2021-09-18 22:32:50|3416.44|3407.74|3416.52|3407.82|3416.59|3407.89|3416.39|3407.69|24
1632004380000|2021-09-18 22:33:00|3416.5|3407.8|3416.81|3408.11|3416.83|3408.13|3416.46|3407.76|20
1632004390000|2021-09-18 22:33:10|3416.79|3408.09|3418.04|3409.34|3418.1|3409.4|3416.77|3408.07|25
1632004400000|2021-09-18 22:33:20|3418.01|3409.31|3417.74|3409.04|3418.15|3409.45|3417.65|3408.95|32
1632004410000|2021-09-18 22:33:30|3417.7|3409|3419.7|3411|3419.74|3411.04|3417.69|3408.99|31
1632004420000|2021-09-18 22:33:40|3419.76|3411.06|3420.44|3411.74|3420.44|3411.74|3419.04|3410.34|34
1632004430000|2021-09-18 22:33:50|3420.47|3411.77|3419.44|3410.74|3420.87|3412.17|3419.17|3410.47|35
1632004440000|2021-09-18 22:34:00|3419.42|3410.72|3417.91|3409.21|3419.42|3410.72|3417.9|3409.2|38
1632004450000|2021-09-18 22:34:10|3417.73|3409.03|3417.58|3408.88|3417.73|3409.03|3417.56|3408.86|23
1632004460000|2021-09-18 22:34:20|3417.65|3408.95|3417.61|3408.91|3417.69|3408.99|3417.59|3408.89|20
1632004470000|2021-09-18 22:34:30|3417.65|3408.95|3417.11|3408.41|3417.65|3408.95|3417.07|3408.37|13
1632004480000|2021-09-18 22:34:40|3417.09|3408.39|3417.26|3408.56|3417.33|3408.63|3417.05|3408.35|22
1632004490000|2021-09-18 22:34:50|3417.34|3408.64|3417.7|3409|3417.71|3409.01|3417.2|3408.5|28
1632004500000|2021-09-18 22:35:00|3417.69|3408.99|3415.79|3407.09|3417.83|3409.13|3415.79|3407.09|32
1632004510000|2021-09-18 22:35:10|3415.78|3407.08|3415.08|3406.38|3415.78|3407.08|3415.08|3406.38|27
1632004520000|2021-09-18 22:35:20|3415.07|3406.37|3414.46|3405.76|3415.08|3406.38|3414.46|3405.76|21
1632004530000|2021-09-18 22:35:30|3414.44|3405.74|3414.15|3405.45|3414.49|3405.79|3414.15|3405.45|19
1632004540000|2021-09-18 22:35:40|3414.19|3405.49|3414.31|3405.61|3414.46|3405.76|3414.17|3405.47|18
1632004550000|2021-09-18 22:35:50|3414.32|3405.62|3414.33|3405.63|3414.33|3405.63|3414.14|3405.44|17
1632004560000|2021-09-18 22:36:00|3414.34|3405.64|3414.13|3405.43|3414.34|3405.64|3414.13|3405.43|25
1632004570000|2021-09-18 22:36:10|3413.93|3405.23|3414.01|3405.31|3414.21|3405.51|3413.85|3405.15|27
1632004580000|2021-09-18 22:36:20|3413.97|3405.27|3414|3405.3|3414.14|3405.44|3413.97|3405.27|19
1632004590000|2021-09-18 22:36:30|3414.04|3405.34|3413.9|3405.2|3414.07|3405.37|3413.87|3405.17|13
1632004600000|2021-09-18 22:36:40|3413.89|3405.19|3414.05|3405.35|3414.07|3405.37|3413.86|3405.16|17
1632004610000|2021-09-18 22:36:50|3414.01|3405.31|3413.98|3405.28|3414.07|3405.37|3413.98|3405.28|5
1632004620000|2021-09-18 22:37:00|3414|3405.3|3412.22|3403.52|3414|3405.3|3412.22|3403.52|9
1632004630000|2021-09-18 22:37:10|3412.2|3403.5|3411.34|3402.64|3412.2|3403.5|3411.34|3402.64|26
1632004640000|2021-09-18 22:37:20|3411.35|3402.65|3411.47|3402.77|3411.48|3402.78|3411.34|3402.64|8
1632004650000|2021-09-18 22:37:30|3411.46|3402.76|3411.87|3403.17|3411.95|3403.25|3411.46|3402.76|16
1632004660000|2021-09-18 22:37:40|3411.88|3403.18|3411.43|3402.73|3411.95|3403.25|3411.39|3402.69|20
1632004670000|2021-09-18 22:37:50|3411.51|3402.81|3412.28|3403.58|3412.4|3403.7|3411.51|3402.81|34
1632004680000|2021-09-18 22:38:00|3412.29|3403.59|3411.78|3403.08|3412.29|3403.59|3411.63|3402.93|35
1632004690000|2021-09-18 22:38:10|3411.8|3403.1|3413.14|3404.44|3413.24|3404.54|3411.78|3403.08|33
1632004700000|2021-09-18 22:38:20|3413.05|3404.35|3412.26|3403.56|3413.1|3404.4|3412.26|3403.56|32
1632004710000|2021-09-18 22:38:30|3412.25|3403.55|3412.05|3403.35|3412.3|3403.6|3412.05|3403.35|30
1632004720000|2021-09-18 22:38:40|3412.08|3403.38|3411.99|3403.29|3412.09|3403.39|3411.89|3403.19|24
1632004730000|2021-09-18 22:38:50|3412|3403.3|3412.02|3403.32|3412.12|3403.42|3411.96|3403.26|32
1632004740000|2021-09-18 22:39:00|3412.01|3403.31|3412.51|3403.81|3413.05|3404.35|3412.01|3403.31|35
1632004750000|2021-09-18 22:39:10|3412.3|3403.6|3409.89|3401.19|3412.3|3403.6|3409.76|3401.06|33
1632004760000|2021-09-18 22:39:20|3410.11|3401.41|3410.46|3401.76|3410.61|3401.91|3410.07|3401.37|34
1632004770000|2021-09-18 22:39:30|3410.47|3401.77|3410.4|3401.7|3410.53|3401.83|3410.4|3401.7|29
1632004780000|2021-09-18 22:39:40|3410.37|3401.67|3410.84|3402.14|3410.89|3402.19|3410.23|3401.53|27
1632004790000|2021-09-18 22:39:50|3410.85|3402.15|3411.03|3402.33|3411.05|3402.35|3410.47|3401.77|34
1632004800000|2021-09-18 22:40:00|3411|3402.3|3409.68|3400.98|3411.01|3402.31|3409.68|3400.98|26
1632004810000|2021-09-18 22:40:10|3409.67|3400.97|3410.72|3402.02|3410.89|3402.19|3409.67|3400.97|24
1632004820000|2021-09-18 22:40:20|3410.75|3402.05|3410.56|3401.86|3410.75|3402.05|3409.91|3401.21|31
1632004830000|2021-09-18 22:40:30|3410.47|3401.77|3410.8|3402.1|3410.8|3402.1|3410.4|3401.7|33
1632004840000|2021-09-18 22:40:40|3410.75|3402.05|3411.16|3402.46|3411.5|3402.8|3410.59|3401.89|35
1632004850000|2021-09-18 22:40:50|3411.14|3402.44|3410.89|3402.19|3411.28|3402.58|3410.75|3402.05|29
1632004860000|2021-09-18 22:41:00|3410.9|3402.2|3409.58|3400.88|3410.9|3402.2|3409.58|3400.88|34
1632004870000|2021-09-18 22:41:10|3409.62|3400.92|3409.45|3400.75|3409.65|3400.95|3409.42|3400.72|34
1632004880000|2021-09-18 22:41:20|3409.44|3400.74|3409.76|3401.06|3410.46|3401.76|3409.43|3400.73|32
1632004890000|2021-09-18 22:41:30|3409.72|3401.02|3410.06|3401.36|3410.09|3401.39|3408.3|3399.6|36
1632004900000|2021-09-18 22:41:40|3410.05|3401.35|3410.37|3401.67|3410.75|3402.05|3409.92|3401.22|38
1632004910000|2021-09-18 22:41:50|3410.4|3401.7|3409.12|3400.42|3410.4|3401.7|3409.03|3400.33|35
1632004920000|2021-09-18 22:42:00|3409.1|3400.4|3408.95|3400.25|3409.11|3400.41|3408.8|3400.1|31
1632004930000|2021-09-18 22:42:10|3408.93|3400.23|3410|3401.3|3410.13|3401.43|3408.91|3400.21|33
1632004940000|2021-09-18 22:42:20|3409.99|3401.29|3411.21|3402.51|3411.21|3402.51|3409.93|3401.23|26
1632004950000|2021-09-18 22:42:30|3411.13|3402.43|3411.44|3402.74|3411.54|3402.84|3410.57|3401.87|32
1632004960000|2021-09-18 22:42:40|3411.47|3402.77|3410.53|3401.83|3411.62|3402.92|3410.52|3401.82|22
1632004970000|2021-09-18 22:42:50|3410.48|3401.78|3410.52|3401.82|3410.63|3401.93|3410.39|3401.69|30
1632004980000|2021-09-18 22:43:00|3410.51|3401.81|3411.02|3402.32|3411.04|3402.34|3410.5|3401.8|23
1632004990000|2021-09-18 22:43:10|3410.98|3402.28|3410.96|3402.26|3411.01|3402.31|3410.9|3402.2|20
1632005000000|2021-09-18 22:43:20|3410.95|3402.25|3411.16|3402.46|3411.22|3402.52|3410.84|3402.14|27
1632005010000|2021-09-18 22:43:30|3411.19|3402.49|3412.55|3403.85|3412.68|3403.98|3411.19|3402.49|35
1632005020000|2021-09-18 22:43:40|3412.59|3403.89|3413.89|3405.19|3413.89|3405.19|3412.55|3403.85|26
1632005030000|2021-09-18 22:43:50|3413.96|3405.26|3413.85|3405.15|3414.01|3405.31|3413.68|3404.98|32
1632005040000|2021-09-18 22:44:00|3413.91|3405.21|3413.82|3405.12|3414.33|3405.63|3413.71|3405.01|37
1632005050000|2021-09-18 22:44:10|3413.86|3405.16|3414.26|3405.56|3414.26|3405.56|3413.77|3405.07|26
1632005060000|2021-09-18 22:44:20|3414.3|3405.6|3413.6|3404.9|3414.3|3405.6|3413.6|3404.9|31
1632005070000|2021-09-18 22:44:30|3413.61|3404.91|3413.04|3404.34|3413.76|3405.06|3412.95|3404.25|29
1632005080000|2021-09-18 22:44:40|3413.08|3404.38|3413.14|3404.44|3413.19|3404.49|3412.93|3404.23|19
1632005090000|2021-09-18 22:44:50|3413.17|3404.47|3413.79|3405.09|3413.86|3405.16|3413.13|3404.43|30
1632005100000|2021-09-18 22:45:00|3413.78|3405.08|3413.41|3404.71|3413.78|3405.08|3413.41|3404.71|31
1632005110000|2021-09-18 22:45:10|3413.43|3404.73|3411.65|3402.95|3413.43|3404.73|3411.65|3402.95|33
1632005120000|2021-09-18 22:45:20|3411.53|3402.83|3411.53|3402.83|3411.87|3403.17|3411.23|3402.53|32
1632005130000|2021-09-18 22:45:30|3411.49|3402.79|3411.36|3402.66|3411.56|3402.86|3411.14|3402.44|37
1632005140000|2021-09-18 22:45:40|3411.39|3402.69|3410.92|3402.22|3411.47|3402.77|3410.75|3402.05|29
1632005150000|2021-09-18 22:45:50|3411|3402.3|3411|3402.3|3411.2|3402.5|3410.87|3402.17|32
1632005160000|2021-09-18 22:46:00|3411.01|3402.31|3411.25|3402.55|3411.37|3402.67|3410.86|3402.16|28
1632005170000|2021-09-18 22:46:10|3411.26|3402.56|3410.98|3402.28|3411.34|3402.64|3410.55|3401.85|26
1632005180000|2021-09-18 22:46:20|3410.95|3402.25|3410.96|3402.26|3411.12|3402.42|3410.92|3402.22|28
1632005190000|2021-09-18 22:46:30|3410.95|3402.25|3410.91|3402.21|3411|3402.3|3410.77|3402.07|12
1632005200000|2021-09-18 22:46:40|3410.87|3402.17|3410.38|3401.68|3410.98|3402.28|3410.38|3401.68|26
1632005210000|2021-09-18 22:46:50|3410.36|3401.66|3410.32|3401.62|3410.37|3401.67|3410.32|3401.62|16
1632005220000|2021-09-18 22:47:00|3410.33|3401.63|3410.29|3401.59|3410.36|3401.66|3410.29|3401.59|26
1632005230000|2021-09-18 22:47:10|3410.31|3401.61|3410.39|3401.69|3410.45|3401.75|3410.28|3401.58|20
1632005240000|2021-09-18 22:47:20|3410.33|3401.63|3410.33|3401.63|3410.42|3401.72|3410.32|3401.62|13
1632005250000|2021-09-18 22:47:30|3410.4|3401.7|3410.37|3401.67|3410.4|3401.7|3410.32|3401.62|12
1632005260000|2021-09-18 22:47:40|3410.32|3401.62|3410.39|3401.69|3410.39|3401.69|3410.32|3401.62|3
1632005270000|2021-09-18 22:47:50|3410.34|3401.64|3410.4|3401.7|3410.44|3401.74|3410.32|3401.62|13
1632005280000|2021-09-18 22:48:00|3410.46|3401.76|3410.52|3401.82|3410.57|3401.87|3410.37|3401.67|21
1632005290000|2021-09-18 22:48:10|3410.51|3401.81|3410.47|3401.77|3410.52|3401.82|3410.46|3401.76|21
1632005300000|2021-09-18 22:48:20|3410.48|3401.78|3410.47|3401.77|3410.61|3401.91|3410.47|3401.77|16
1632005310000|2021-09-18 22:48:30|3410.45|3401.75|3410.45|3401.75|3410.67|3401.97|3410.42|3401.72|28
1632005320000|2021-09-18 22:48:40|3410.43|3401.73|3410.52|3401.82|3410.73|3402.03|3410.43|3401.73|29
1632005330000|2021-09-18 22:48:50|3410.48|3401.78|3410.48|3401.78|3410.6|3401.9|3410.47|3401.77|21
1632005340000|2021-09-18 22:49:00|3410.52|3401.82|3411.07|3402.37|3411.07|3402.37|3410.45|3401.75|28
1632005350000|2021-09-18 22:49:10|3411.11|3402.41|3411.52|3402.82|3411.54|3402.84|3411.11|3402.41|29
1632005360000|2021-09-18 22:49:20|3411.51|3402.81|3411.47|3402.77|3411.56|3402.86|3411.47|3402.77|16
1632005370000|2021-09-18 22:49:30|3411.48|3402.78|3412.02|3403.32|3412.09|3403.39|3411.47|3402.77|19
1632005380000|2021-09-18 22:49:40|3412.03|3403.33|3411.89|3403.19|3412.05|3403.35|3411.74|3403.04|33
1632005390000|2021-09-18 22:49:50|3411.96|3403.26|3412.22|3403.52|3412.36|3403.66|3411.96|3403.26|25
1632005400000|2021-09-18 22:50:00|3412.18|3403.48|3410.82|3402.12|3412.18|3403.48|3410.79|3402.09|23
1632005410000|2021-09-18 22:50:10|3410.78|3402.08|3411.84|3403.14|3412.02|3403.32|3410.48|3401.78|34
1632005420000|2021-09-18 22:50:20|3411.94|3403.24|3411.77|3403.07|3412.27|3403.57|3411.77|3403.07|27
1632005430000|2021-09-18 22:50:30|3411.79|3403.09|3410.55|3401.85|3411.79|3403.09|3410.31|3401.61|30
1632005440000|2021-09-18 22:50:40|3410.54|3401.84|3410.57|3401.87|3410.69|3401.99|3410.51|3401.81|17
1632005450000|2021-09-18 22:50:50|3410.49|3401.79|3410.62|3401.92|3410.62|3401.92|3410.48|3401.78|12
1632005460000|2021-09-18 22:51:00|3410.61|3401.91|3409.9|3401.2|3410.72|3402.02|3409.9|3401.2|17
1632005470000|2021-09-18 22:51:10|3409.86|3401.16|3409.89|3401.19|3409.91|3401.21|3409.73|3401.03|18
1632005480000|2021-09-18 22:51:20|3409.83|3401.13|3408.62|3399.92|3409.89|3401.19|3408.62|3399.92|21
1632005490000|2021-09-18 22:51:30|3408.56|3399.86|3408.5|3399.8|3408.65|3399.95|3408.44|3399.74|25
1632005500000|2021-09-18 22:51:40|3408.53|3399.83|3408.58|3399.88|3408.63|3399.93|3408.11|3399.41|35
1632005510000|2021-09-18 22:51:50|3408.57|3399.87|3407.53|3398.83|3408.66|3399.96|3407.35|3398.65|34
1632005520000|2021-09-18 22:52:00|3407.54|3398.84|3405.94|3397.24|3407.67|3398.97|3405.94|3397.24|34
1632005530000|2021-09-18 22:52:10|3406|3397.3|3405.85|3397.15|3406.03|3397.33|3405.85|3397.15|22
1632005540000|2021-09-18 22:52:20|3405.94|3397.24|3405.81|3397.11|3405.94|3397.24|3405.81|3397.11|15
1632005550000|2021-09-18 22:52:30|3405.88|3397.18|3406.08|3397.38|3406.11|3397.41|3405.83|3397.13|23
1632005560000|2021-09-18 22:52:40|3406.11|3397.41|3405.89|3397.19|3406.15|3397.45|3405.85|3397.15|30
1632005570000|2021-09-18 22:52:50|3405.85|3397.15|3406.08|3397.38|3406.23|3397.53|3405.85|3397.15|24
1632005580000|2021-09-18 22:53:00|3406.04|3397.34|3406.07|3397.37|3406.09|3397.39|3405.99|3397.29|20
1632005590000|2021-09-18 22:53:10|3406.17|3397.47|3406.16|3397.46|3406.19|3397.49|3406.04|3397.34|29
1632005600000|2021-09-18 22:53:20|3406.1|3397.4|3405.96|3397.26|3406.16|3397.46|3405.91|3397.21|17
1632005610000|2021-09-18 22:53:30|3405.97|3397.27|3406.14|3397.44|3406.37|3397.67|3405.88|3397.18|32
1632005620000|2021-09-18 22:53:40|3406.17|3397.47|3406.16|3397.46|3406.22|3397.52|3406.07|3397.37|22
1632005630000|2021-09-18 22:53:50|3406.14|3397.44|3406.26|3397.56|3406.56|3397.86|3405.18|3396.48|30
1632005640000|2021-09-18 22:54:00|3406.27|3397.57|3405.75|3397.05|3406.27|3397.57|3405.65|3396.95|25
1632005650000|2021-09-18 22:54:10|3405.62|3396.92|3405.45|3396.75|3405.62|3396.92|3405.31|3396.61|15
1632005660000|2021-09-18 22:54:20|3405.46|3396.76|3406.8|3398.1|3407.37|3398.67|3405.42|3396.72|37
1632005670000|2021-09-18 22:54:30|3406.84|3398.14|3406.93|3398.23|3407.05|3398.35|3406.8|3398.1|30
1632005680000|2021-09-18 22:54:40|3406.95|3398.25|3408.12|3399.42|3408.12|3399.42|3406.9|3398.2|36
1632005690000|2021-09-18 22:54:50|3408.24|3399.54|3407.5|3398.8|3408.26|3399.56|3407.15|3398.45|34
1632005700000|2021-09-18 22:55:00|3407.68|3398.98|3407.86|3399.16|3408.62|3399.92|3407.68|3398.98|31
1632005710000|2021-09-18 22:55:10|3407.79|3399.09|3408.22|3399.52|3408.23|3399.53|3407.76|3399.06|26
1632005720000|2021-09-18 22:55:20|3408.21|3399.51|3408.05|3399.35|3408.21|3399.51|3407.98|3399.28|25
1632005730000|2021-09-18 22:55:30|3407.88|3399.18|3406.33|3397.63|3407.88|3399.18|3406.26|3397.56|28
1632005740000|2021-09-18 22:55:40|3406.34|3397.64|3406.61|3397.91|3407.07|3398.37|3406.34|3397.64|27
1632005750000|2021-09-18 22:55:50|3406.59|3397.89|3407.24|3398.54|3407.56|3398.86|3406.59|3397.89|33
1632005760000|2021-09-18 22:56:00|3407.27|3398.57|3407.49|3398.79|3407.55|3398.85|3406.97|3398.27|20
1632005770000|2021-09-18 22:56:10|3407.5|3398.8|3407.59|3398.89|3407.59|3398.89|3407.42|3398.72|14
1632005780000|2021-09-18 22:56:20|3407.61|3398.91|3407.67|3398.97|3407.67|3398.97|3407.58|3398.88|10
1632005790000|2021-09-18 22:56:30|3407.65|3398.95|3407.22|3398.52|3407.65|3398.95|3407.19|3398.49|26
1632005800000|2021-09-18 22:56:40|3407.21|3398.51|3407.66|3398.96|3407.66|3398.96|3407.21|3398.51|30
1632005810000|2021-09-18 22:56:50|3407.67|3398.97|3408.28|3399.58|3408.3|3399.6|3407.66|3398.96|20
1632005820000|2021-09-18 22:57:00|3408.29|3399.59|3409.1|3400.4|3409.1|3400.4|3408.23|3399.53|33
1632005830000|2021-09-18 22:57:10|3409.71|3401.01|3411.19|3402.49|3411.19|3402.49|3409.71|3401.01|30
1632005840000|2021-09-18 22:57:20|3411.17|3402.47|3412.01|3403.31|3412.18|3403.48|3411.14|3402.44|28
1632005850000|2021-09-18 22:57:30|3412.02|3403.32|3412.14|3403.44|3412.29|3403.59|3411.82|3403.12|31
1632005860000|2021-09-18 22:57:40|3412.09|3403.39|3412.89|3404.19|3412.96|3404.26|3411.98|3403.28|29
1632005870000|2021-09-18 22:57:50|3412.84|3404.14|3413.14|3404.44|3413.18|3404.48|3412.47|3403.77|30
1632005880000|2021-09-18 22:58:00|3413.15|3404.45|3413.13|3404.43|3413.15|3404.45|3412.92|3404.22|27
1632005890000|2021-09-18 22:58:10|3413.17|3404.47|3413.46|3404.76|3413.51|3404.81|3413.17|3404.47|24
1632005900000|2021-09-18 22:58:20|3413.48|3404.78|3413.97|3405.27|3413.97|3405.27|3413.46|3404.76|21
1632005910000|2021-09-18 22:58:30|3414.24|3405.54|3414.3|3405.6|3414.44|3405.74|3414.13|3405.43|23
1632005920000|2021-09-18 22:58:40|3414.31|3405.61|3418.73|3410.03|3418.73|3410.03|3414.27|3405.57|28
1632005930000|2021-09-18 22:58:50|3418.74|3410.04|3420.25|3411.55|3420.28|3411.58|3418.74|3410.04|30
1632005940000|2021-09-18 22:59:00|3420.27|3411.57|3420.76|3412.06|3420.82|3412.12|3420.27|3411.57|23
1632005950000|2021-09-18 22:59:10|3420.68|3411.98|3420.23|3411.53|3420.68|3411.98|3420.04|3411.34|37
1632005960000|2021-09-18 22:59:20|3420.26|3411.56|3420.16|3411.46|3420.3|3411.6|3420.09|3411.39|31
1632005970000|2021-09-18 22:59:30|3420.23|3411.53|3420.54|3411.84|3420.54|3411.84|3420.2|3411.5|24
1632005980000|2021-09-18 22:59:40|3420.59|3411.89|3420.61|3411.91|3420.66|3411.96|3420.53|3411.83|12
1632005990000|2021-09-18 22:59:50|3420.57|3411.87|3423.29|3414.59|3424.13|3415.43|3420.57|3411.87|34
1632006000000|2021-09-18 23:00:00|3423.11|3414.41|3422.66|3413.96|3423.22|3414.52|3422.66|3413.96|36
1632006010000|2021-09-18 23:00:10|3422.28|3413.58|3420.68|3411.98|3422.28|3413.58|3420.6|3411.9|37
1632006020000|2021-09-18 23:00:20|3420.7|3412|3420.66|3411.96|3421.2|3412.5|3420.37|3411.67|38
1632006030000|2021-09-18 23:00:30|3420.68|3411.98|3420.83|3412.13|3420.96|3412.26|3420.39|3411.69|34
1632006040000|2021-09-18 23:00:40|3421.01|3412.31|3420.3|3411.6|3421.41|3412.71|3420.2|3411.5|35
1632006050000|2021-09-18 23:00:50|3420.28|3411.58|3422.34|3413.64|3422.37|3413.67|3420.27|3411.57|36
1632006060000|2021-09-18 23:01:00|3422.32|3413.62|3421.08|3412.38|3422.32|3413.62|3420.69|3411.99|26
1632006070000|2021-09-18 23:01:10|3421.09|3412.39|3420.64|3411.94|3421.09|3412.39|3419.97|3411.27|32
1632006080000|2021-09-18 23:01:20|3420.82|3412.12|3420.21|3411.51|3420.82|3412.12|3419.63|3410.93|29
1632006090000|2021-09-18 23:01:30|3420.2|3411.5|3419.8|3411.1|3420.2|3411.5|3419.8|3411.1|27
1632006100000|2021-09-18 23:01:40|3419.73|3411.03|3418.86|3410.16|3419.73|3411.03|3418.66|3409.96|28
1632006110000|2021-09-18 23:01:50|3419.03|3410.33|3419.52|3410.82|3419.79|3411.09|3418.85|3410.15|31
1632006120000|2021-09-18 23:02:00|3419.57|3410.87|3418.51|3409.81|3419.57|3410.87|3418.47|3409.77|35
1632006130000|2021-09-18 23:02:10|3418.47|3409.77|3418.05|3409.35|3418.47|3409.77|3418.03|3409.33|26
1632006140000|2021-09-18 23:02:20|3418.04|3409.34|3418.04|3409.34|3418.14|3409.44|3418.03|3409.33|26
1632006150000|2021-09-18 23:02:30|3418.09|3409.39|3418.16|3409.46|3418.19|3409.49|3418.04|3409.34|25
1632006160000|2021-09-18 23:02:40|3418.17|3409.47|3418.19|3409.49|3418.32|3409.62|3418.08|3409.38|21
1632006170000|2021-09-18 23:02:50|3418.16|3409.46|3418.12|3409.42|3418.33|3409.63|3418.11|3409.41|32
1632006180000|2021-09-18 23:03:00|3418.11|3409.41|3418.2|3409.5|3418.28|3409.58|3418.08|3409.38|35
1632006190000|2021-09-18 23:03:10|3418.23|3409.53|3418.39|3409.69|3418.79|3410.09|3418.21|3409.51|30
1632006200000|2021-09-18 23:03:20|3418.51|3409.81|3418.89|3410.19|3418.92|3410.22|3418.31|3409.61|30
1632006210000|2021-09-18 23:03:30|3418.83|3410.13|3418.77|3410.07|3418.97|3410.27|3418.76|3410.06|22
1632006220000|2021-09-18 23:03:40|3418.76|3410.06|3418.87|3410.17|3418.87|3410.17|3418.74|3410.04|19
1632006230000|2021-09-18 23:03:50|3418.88|3410.18|3419.03|3410.33|3419.05|3410.35|3418.81|3410.11|18
1632006240000|2021-09-18 23:04:00|3418.89|3410.19|3418.15|3409.45|3419.02|3410.32|3418.15|3409.45|27
1632006250000|2021-09-18 23:04:10|3418.14|3409.44|3418.15|3409.45|3418.16|3409.46|3418|3409.3|25
1632006260000|2021-09-18 23:04:20|3418.31|3409.61|3419.06|3410.36|3419.92|3411.22|3418.31|3409.61|34
1632006270000|2021-09-18 23:04:30|3419.09|3410.39|3417.97|3409.27|3419.09|3410.39|3417.79|3409.09|30
1632006280000|2021-09-18 23:04:40|3418.05|3409.35|3418.16|3409.46|3418.16|3409.46|3417.98|3409.28|23
1632006290000|2021-09-18 23:04:50|3418.1|3409.4|3417.97|3409.27|3418.28|3409.58|3417.91|3409.21|29
1632006300000|2021-09-18 23:05:00|3417.91|3409.21|3416.92|3408.22|3417.91|3409.21|3416.71|3408.01|33
1632006310000|2021-09-18 23:05:10|3416.83|3408.13|3416.41|3407.71|3416.98|3408.28|3416.13|3407.43|28
1632006320000|2021-09-18 23:05:20|3416.37|3407.67|3414.85|3406.15|3416.37|3407.67|3414.73|3406.03|29
1632006330000|2021-09-18 23:05:30|3414.84|3406.14|3414.72|3406.02|3415.01|3406.31|3414.65|3405.95|29
1632006340000|2021-09-18 23:05:40|3414.7|3406|3414.73|3406.03|3414.84|3406.14|3414.65|3405.95|22
1632006350000|2021-09-18 23:05:50|3414.69|3405.99|3414.44|3405.74|3414.7|3406|3414.44|3405.74|24
1632006360000|2021-09-18 23:06:00|3414.33|3405.63|3414.46|3405.76|3414.6|3405.9|3414.23|3405.53|31
1632006370000|2021-09-18 23:06:10|3414.45|3405.75|3414.33|3405.63|3414.58|3405.88|3414.33|3405.63|29
1632006380000|2021-09-18 23:06:20|3414.37|3405.67|3415.19|3406.49|3415.19|3406.49|3414.36|3405.66|21
1632006390000|2021-09-18 23:06:30|3415.39|3406.69|3414.45|3405.75|3415.39|3406.69|3414.45|3405.75|32
1632006400000|2021-09-18 23:06:40|3414.48|3405.78|3414.65|3405.95|3414.79|3406.09|3414.45|3405.75|29
1632006410000|2021-09-18 23:06:50|3414.67|3405.97|3414.54|3405.84|3414.67|3405.97|3414.52|3405.82|22
1632006420000|2021-09-18 23:07:00|3414.53|3405.83|3413.39|3404.69|3414.64|3405.94|3413.39|3404.69|26
1632006430000|2021-09-18 23:07:10|3413.71|3405.01|3412.34|3403.64|3413.71|3405.01|3412.31|3403.61|30
1632006440000|2021-09-18 23:07:20|3412.21|3403.51|3411.15|3402.45|3412.36|3403.66|3411.09|3402.39|33
1632006450000|2021-09-18 23:07:30|3411.17|3402.47|3410.11|3401.41|3411.66|3402.96|3410.11|3401.41|32
1632006460000|2021-09-18 23:07:40|3410.27|3401.57|3410.47|3401.77|3410.48|3401.78|3410.27|3401.57|19
1632006470000|2021-09-18 23:07:50|3410.5|3401.8|3410.36|3401.66|3410.53|3401.83|3410.23|3401.53|29
1632006480000|2021-09-18 23:08:00|3410.28|3401.58|3410.66|3401.96|3410.66|3401.96|3410.24|3401.54|30
1632006490000|2021-09-18 23:08:10|3410.67|3401.97|3410.84|3402.14|3411.7|3403|3410.67|3401.97|31
1632006500000|2021-09-18 23:08:20|3410.85|3402.15|3411.37|3402.67|3411.37|3402.67|3410.82|3402.12|27
1632006510000|2021-09-18 23:08:30|3411.35|3402.65|3411.37|3402.67|3411.39|3402.69|3411.25|3402.55|23
1632006520000|2021-09-18 23:08:40|3411.29|3402.59|3411.35|3402.65|3412.2|3403.5|3411.26|3402.56|31
1632006530000|2021-09-18 23:08:50|3411.26|3402.56|3410.4|3401.7|3411.26|3402.56|3410.4|3401.7|36
1632006540000|2021-09-18 23:09:00|3410.3|3401.6|3410.61|3401.91|3411.1|3402.4|3410.23|3401.53|31
1632006550000|2021-09-18 23:09:10|3410.58|3401.88|3410.82|3402.12|3410.87|3402.17|3410.43|3401.73|31
1632006560000|2021-09-18 23:09:20|3410.81|3402.11|3411.71|3403.01|3411.81|3403.11|3410.75|3402.05|27
1632006570000|2021-09-18 23:09:30|3411.51|3402.81|3412.21|3403.51|3412.83|3404.13|3411.46|3402.76|33
1632006580000|2021-09-18 23:09:40|3412.46|3403.76|3412.56|3403.86|3413.01|3404.31|3412.46|3403.76|26
1632006590000|2021-09-18 23:09:50|3412.53|3403.83|3411.28|3402.58|3412.6|3403.9|3411.28|3402.58|31
1632006600000|2021-09-18 23:10:00|3411.26|3402.56|3411.1|3402.4|3411.33|3402.63|3411.05|3402.35|31
1632006610000|2021-09-18 23:10:10|3411.08|3402.38|3418.39|3409.69|3418.39|3409.69|3411.08|3402.38|30
1632006620000|2021-09-18 23:10:20|3418.89|3410.19|3423.8|3415.1|3425.24|3416.54|3418.89|3410.19|38
1632006630000|2021-09-18 23:10:30|3423.24|3414.54|3424.2|3415.5|3426.64|3417.94|3423.15|3414.45|38
1632006640000|2021-09-18 23:10:40|3424.27|3415.57|3427.28|3418.58|3427.28|3418.58|3423.6|3414.9|39
1632006650000|2021-09-18 23:10:50|3427.67|3418.97|3427.1|3418.4|3428.34|3419.64|3426.76|3418.06|37
1632006660000|2021-09-18 23:11:00|3427.11|3418.41|3423.01|3414.31|3427.18|3418.48|3422.98|3414.28|38
1632006670000|2021-09-18 23:11:10|3422.92|3414.22|3420.81|3412.11|3422.92|3414.22|3420.79|3412.09|37
1632006680000|2021-09-18 23:11:20|3420.76|3412.06|3423.11|3414.41|3423.11|3414.41|3420.76|3412.06|37
1632006690000|2021-09-18 23:11:30|3423.55|3414.85|3426.59|3417.89|3426.63|3417.93|3423.5|3414.8|36
1632006700000|2021-09-18 23:11:40|3426.73|3418.03|3428.51|3419.81|3428.7|3420|3426.69|3417.99|38
1632006710000|2021-09-18 23:11:50|3428.64|3419.94|3426.22|3417.52|3428.64|3419.94|3425.85|3417.15|39
1632006720000|2021-09-18 23:12:00|3426.32|3417.62|3425.42|3416.72|3426.36|3417.66|3424.59|3415.89|37
1632006730000|2021-09-18 23:12:10|3425.62|3416.92|3427.66|3418.96|3428.37|3419.67|3425.62|3416.92|37
1632006740000|2021-09-18 23:12:20|3427.62|3418.92|3431.35|3422.65|3431.88|3423.18|3427.57|3418.87|39
1632006750000|2021-09-18 23:12:30|3431.31|3422.61|3433.92|3425.22|3434.72|3426.02|3430.82|3422.12|37
1632006760000|2021-09-18 23:12:40|3433.67|3424.97|3428.87|3420.17|3433.67|3424.97|3428.87|3420.17|38
1632006770000|2021-09-18 23:12:50|3428.75|3420.05|3424.73|3416.03|3428.75|3420.05|3424.49|3415.79|40
1632006780000|2021-09-18 23:13:00|3424.91|3416.21|3426.15|3417.45|3426.15|3417.45|3424.21|3415.51|39
1632006790000|2021-09-18 23:13:10|3426.07|3417.37|3426.27|3417.57|3427.69|3418.99|3425.8|3417.1|39
1632006800000|2021-09-18 23:13:20|3426.22|3417.52|3425.79|3417.09|3426.24|3417.54|3424.39|3415.69|38
1632006810000|2021-09-18 23:13:30|3425.6|3416.9|3423.54|3414.84|3425.6|3416.9|3423.46|3414.76|35
1632006820000|2021-09-18 23:13:40|3423.53|3414.83|3427.9|3419.2|3428.01|3419.31|3423.53|3414.83|36
1632006830000|2021-09-18 23:13:50|3427.95|3419.25|3431.77|3423.07|3432.52|3423.82|3427.95|3419.25|35
1632006840000|2021-09-18 23:14:00|3431.62|3422.92|3431.33|3422.63|3432.56|3423.86|3430.79|3422.09|38
1632006850000|2021-09-18 23:14:10|3431.37|3422.67|3431.77|3423.07|3432.4|3423.7|3430.12|3421.42|35
1632006860000|2021-09-18 23:14:20|3432.05|3423.35|3433.63|3424.93|3434.1|3425.4|3432.05|3423.35|34
1632006870000|2021-09-18 23:14:30|3433.49|3424.79|3433.41|3424.71|3433.92|3425.22|3432.37|3423.67|38
1632006880000|2021-09-18 23:14:40|3433.39|3424.69|3432.57|3423.87|3433.59|3424.89|3432.55|3423.85|35
1632006890000|2021-09-18 23:14:50|3432.49|3423.79|3432.26|3423.56|3432.49|3423.79|3431.97|3423.27|36
1632006900000|2021-09-18 23:15:00|3432.27|3423.57|3434.65|3425.95|3434.68|3425.98|3432.27|3423.57|32
1632006910000|2021-09-18 23:15:10|3434.69|3425.99|3434.99|3426.29|3436.75|3428.05|3434.69|3425.99|35
1632006920000|2021-09-18 23:15:20|3435.13|3426.43|3437.91|3429.21|3438.21|3429.51|3435.13|3426.43|39
1632006930000|2021-09-18 23:15:30|3437.83|3429.13|3437.12|3428.42|3437.83|3429.13|3436.49|3427.79|37
1632006940000|2021-09-18 23:15:40|3437.09|3428.39|3442.87|3434.17|3442.89|3434.19|3437.09|3428.39|38
1632006950000|2021-09-18 23:15:50|3442.84|3434.14|3439.54|3430.84|3442.88|3434.18|3439.54|3430.84|39
1632006960000|2021-09-18 23:16:00|3439.23|3430.53|3437.22|3428.52|3439.31|3430.61|3436.67|3427.97|38
1632006970000|2021-09-18 23:16:10|3437.29|3428.59|3436.5|3427.8|3438.15|3429.45|3436.23|3427.53|39
1632006980000|2021-09-18 23:16:20|3436.6|3427.9|3436.49|3427.79|3436.66|3427.96|3436.25|3427.55|35
1632006990000|2021-09-18 23:16:30|3436.46|3427.76|3437.17|3428.47|3437.8|3429.1|3436.14|3427.44|38
1632007000000|2021-09-18 23:16:40|3437.2|3428.5|3435.87|3427.17|3437.2|3428.5|3435.87|3427.17|28
1632007010000|2021-09-18 23:16:50|3435.9|3427.2|3435.53|3426.83|3436.01|3427.31|3435.45|3426.75|34
1632007020000|2021-09-18 23:17:00|3435.54|3426.84|3436.44|3427.74|3436.67|3427.97|3435.54|3426.84|40
1632007030000|2021-09-18 23:17:10|3436.43|3427.73|3435.37|3426.67|3436.43|3427.73|3435.2|3426.5|34
1632007040000|2021-09-18 23:17:20|3435.33|3426.63|3435.9|3427.2|3435.9|3427.2|3435.33|3426.63|27
1632007050000|2021-09-18 23:17:30|3436.56|3427.86|3437.51|3428.81|3437.91|3429.21|3436.56|3427.86|39
1632007060000|2021-09-18 23:17:40|3437.5|3428.8|3437.61|3428.91|3437.71|3429.01|3437.45|3428.75|25
1632007070000|2021-09-18 23:17:50|3437.64|3428.94|3437.74|3429.04|3437.85|3429.15|3437.6|3428.9|28
1632007080000|2021-09-18 23:18:00|3437.64|3428.94|3434.96|3426.26|3437.64|3428.94|3434.89|3426.19|35
1632007090000|2021-09-18 23:18:10|3434.97|3426.27|3439.98|3431.28|3440.32|3431.62|3434.14|3425.44|33
1632007100000|2021-09-18 23:18:20|3439.95|3431.25|3441.82|3433.12|3442.95|3434.25|3439.08|3430.38|37
1632007110000|2021-09-18 23:18:30|3441.94|3433.24|3441.48|3432.78|3442.02|3433.32|3441.38|3432.68|32
1632007120000|2021-09-18 23:18:40|3441.47|3432.77|3442.34|3433.64|3442.37|3433.67|3440.59|3431.89|34
1632007130000|2021-09-18 23:18:50|3442.32|3433.62|3441.44|3432.74|3442.35|3433.65|3441.41|3432.71|36
1632007140000|2021-09-18 23:19:00|3441.13|3432.43|3440.69|3431.99|3441.13|3432.43|3440.69|3431.99|19
1632007150000|2021-09-18 23:19:10|3440.77|3432.07|3439.46|3430.76|3440.77|3432.07|3439.32|3430.62|33
1632007160000|2021-09-18 23:19:20|3439.44|3430.74|3437.61|3428.91|3439.45|3430.75|3437.51|3428.81|32
1632007170000|2021-09-18 23:19:30|3437.8|3429.1|3437.42|3428.72|3438.24|3429.54|3437.39|3428.69|35
1632007180000|2021-09-18 23:19:40|3437.4|3428.7|3437.94|3429.24|3438.51|3429.81|3437.38|3428.68|33
1632007190000|2021-09-18 23:19:50|3437.63|3428.93|3437.5|3428.8|3437.93|3429.23|3437.33|3428.63|35
1632007200000|2021-09-18 23:20:00|3437.49|3428.79|3436.6|3427.9|3437.67|3428.97|3436.57|3427.87|31
1632007210000|2021-09-18 23:20:10|3436.63|3427.93|3436.41|3427.71|3436.63|3427.93|3436.39|3427.69|28
1632007220000|2021-09-18 23:20:20|3436.83|3428.13|3436.68|3427.98|3436.93|3428.23|3436.52|3427.82|31
1632007230000|2021-09-18 23:20:30|3436.67|3427.97|3436.34|3427.64|3436.76|3428.06|3436.15|3427.45|28
1632007240000|2021-09-18 23:20:40|3436.41|3427.71|3435.18|3426.48|3436.41|3427.71|3434.85|3426.15|31
1632007250000|2021-09-18 23:20:50|3435.17|3426.47|3435.16|3426.46|3435.27|3426.57|3434.93|3426.23|33
1632007260000|2021-09-18 23:21:00|3435.12|3426.42|3435.33|3426.63|3435.52|3426.82|3435.02|3426.32|28
1632007270000|2021-09-18 23:21:10|3435.28|3426.58|3434.18|3425.48|3435.38|3426.68|3434.18|3425.48|33
1632007280000|2021-09-18 23:21:20|3434.15|3425.45|3433.62|3424.92|3434.15|3425.45|3433.28|3424.58|27
1632007290000|2021-09-18 23:21:30|3433.6|3424.9|3433.82|3425.12|3434|3425.3|3433.51|3424.81|36
1632007300000|2021-09-18 23:21:40|3433.79|3425.09|3433.26|3424.56|3433.8|3425.1|3433.19|3424.49|26
1632007310000|2021-09-18 23:21:50|3433.23|3424.53|3433.22|3424.52|3433.27|3424.57|3433.2|3424.5|23
1632007320000|2021-09-18 23:22:00|3433.24|3424.54|3433.38|3424.68|3433.43|3424.73|3433.23|3424.53|25
1632007330000|2021-09-18 23:22:10|3433.4|3424.7|3432.87|3424.17|3433.4|3424.7|3432.84|3424.14|27
1632007340000|2021-09-18 23:22:20|3432.85|3424.15|3432.87|3424.17|3432.88|3424.18|3432.8|3424.1|29
1632007350000|2021-09-18 23:22:30|3432.81|3424.11|3432.45|3423.75|3432.84|3424.14|3432.38|3423.68|26
1632007360000|2021-09-18 23:22:40|3432.51|3423.81|3432.74|3424.04|3432.74|3424.04|3432.33|3423.63|29
1632007370000|2021-09-18 23:22:50|3432.73|3424.03|3432.64|3423.94|3432.76|3424.06|3432.49|3423.79|30
1632007380000|2021-09-18 23:23:00|3432.59|3423.89|3432.56|3423.86|3432.67|3423.97|3432.5|3423.8|24
1632007390000|2021-09-18 23:23:10|3432.55|3423.85|3430.92|3422.22|3432.55|3423.85|3430.91|3422.21|33
1632007400000|2021-09-18 23:23:20|3430.87|3422.17|3430.03|3421.33|3430.96|3422.26|3429.94|3421.24|29
1632007410000|2021-09-18 23:23:30|3429.94|3421.24|3429.49|3420.79|3430.01|3421.31|3429.35|3420.65|29
1632007420000|2021-09-18 23:23:40|3429.48|3420.78|3429.41|3420.71|3429.53|3420.83|3429.41|3420.71|23
1632007430000|2021-09-18 23:23:50|3429.38|3420.68|3429.43|3420.73|3429.43|3420.73|3429.35|3420.65|16
1632007440000|2021-09-18 23:24:00|3429.42|3420.72|3430.63|3421.93|3430.63|3421.93|3429.39|3420.69|21
1632007450000|2021-09-18 23:24:10|3430.68|3421.98|3430.41|3421.71|3430.68|3421.98|3430.27|3421.57|34
1632007460000|2021-09-18 23:24:20|3430.47|3421.77|3429.79|3421.09|3430.51|3421.81|3429.58|3420.88|23
1632007470000|2021-09-18 23:24:30|3429.72|3421.02|3429.75|3421.05|3429.82|3421.12|3429.67|3420.97|18
1632007480000|2021-09-18 23:24:40|3429.93|3421.23|3430.9|3422.2|3430.91|3422.21|3429.84|3421.14|20
1632007490000|2021-09-18 23:24:50|3430.89|3422.19|3431.46|3422.76|3431.46|3422.76|3430.87|3422.17|29
1632007500000|2021-09-18 23:25:00|3431.38|3422.68|3430.06|3421.36|3431.38|3422.68|3430.06|3421.36|31
1632007510000|2021-09-18 23:25:10|3430.05|3421.35|3429.27|3420.57|3430.1|3421.4|3429.26|3420.56|31
1632007520000|2021-09-18 23:25:20|3429.25|3420.55|3427.51|3418.81|3429.27|3420.57|3427.51|3418.81|28
1632007530000|2021-09-18 23:25:30|3427.49|3418.79|3426.13|3417.43|3427.5|3418.8|3426.13|3417.43|32
1632007540000|2021-09-18 23:25:40|3426.12|3417.42|3425.58|3416.88|3426.12|3417.42|3425.39|3416.69|29
1632007550000|2021-09-18 23:25:50|3425.5|3416.8|3425.47|3416.77|3425.52|3416.82|3425.41|3416.71|27
1632007560000|2021-09-18 23:26:00|3425.48|3416.78|3424.15|3415.45|3425.49|3416.79|3424.15|3415.45|29
1632007570000|2021-09-18 23:26:10|3424.11|3415.41|3423.63|3414.93|3424.11|3415.41|3423.58|3414.88|28
1632007580000|2021-09-18 23:26:20|3423.64|3414.94|3423.27|3414.57|3423.65|3414.95|3423.03|3414.33|34
1632007590000|2021-09-18 23:26:30|3423.25|3414.55|3422.44|3413.74|3423.33|3414.63|3422.44|3413.74|26
1632007600000|2021-09-18 23:26:40|3422.5|3413.8|3422.53|3413.83|3422.62|3413.92|3422.46|3413.76|21
1632007610000|2021-09-18 23:26:50|3422.5|3413.8|3421.87|3413.17|3422.79|3414.09|3421.87|3413.17|34
1632007620000|2021-09-18 23:27:00|3421.88|3413.18|3421.78|3413.08|3421.96|3413.26|3421.73|3413.03|21
1632007630000|2021-09-18 23:27:10|3421.74|3413.04|3421.55|3412.85|3421.91|3413.21|3421.55|3412.85|29
1632007640000|2021-09-18 23:27:20|3421.56|3412.86|3421.62|3412.92|3421.62|3412.92|3421.5|3412.8|8
1632007650000|2021-09-18 23:27:30|3421.61|3412.91|3420.8|3412.1|3421.61|3412.91|3420.8|3412.1|26
1632007660000|2021-09-18 23:27:40|3420.79|3412.09|3420.48|3411.78|3420.79|3412.09|3420.48|3411.78|19
1632007670000|2021-09-18 23:27:50|3420.5|3411.8|3420.45|3411.75|3420.5|3411.8|3420.41|3411.71|10
1632007680000|2021-09-18 23:28:00|3420.46|3411.76|3420.43|3411.73|3420.47|3411.77|3420.43|3411.73|12
1632007690000|2021-09-18 23:28:10|3420.44|3411.74|3419.6|3410.9|3420.44|3411.74|3419.47|3410.77|20
1632007700000|2021-09-18 23:28:20|3419.57|3410.87|3419.96|3411.26|3420.05|3411.35|3419.56|3410.86|32
1632007710000|2021-09-18 23:28:30|3419.92|3411.22|3419.91|3411.21|3420.01|3411.31|3419.85|3411.15|21
1632007720000|2021-09-18 23:28:40|3419.92|3411.22|3420.1|3411.4|3420.1|3411.4|3419.92|3411.22|10
1632007730000|2021-09-18 23:28:50|3420.07|3411.37|3421.23|3412.53|3421.23|3412.53|3420.07|3411.37|19
1632007740000|2021-09-18 23:29:00|3421.25|3412.55|3421.16|3412.46|3421.28|3412.58|3420.94|3412.24|25
1632007750000|2021-09-18 23:29:10|3421.19|3412.49|3423.58|3414.88|3423.58|3414.88|3421.19|3412.49|36
1632007760000|2021-09-18 23:29:20|3423.6|3414.9|3425.1|3416.4|3425.75|3417.05|3423.6|3414.9|36
1632007770000|2021-09-18 23:29:30|3424.79|3416.09|3426.4|3417.7|3426.47|3417.77|3422.85|3414.15|36
1632007780000|2021-09-18 23:29:40|3426.37|3417.67|3429.56|3420.86|3429.68|3420.98|3426.11|3417.41|38
1632007790000|2021-09-18 23:29:50|3429.63|3420.93|3429.82|3421.12|3429.82|3421.12|3428.94|3420.24|33
1632007800000|2021-09-18 23:30:00|3429.87|3421.17|3427.47|3418.77|3430.01|3421.31|3427.34|3418.64|38
1632007810000|2021-09-18 23:30:10|3427.44|3418.74|3426.15|3417.45|3427.45|3418.75|3426.15|3417.45|35
1632007820000|2021-09-18 23:30:20|3426.1|3417.4|3424.06|3415.36|3426.1|3417.4|3424.06|3415.36|29
1632007830000|2021-09-18 23:30:30|3424.05|3415.35|3423.6|3414.9|3424.07|3415.37|3423.26|3414.56|35
1632007840000|2021-09-18 23:30:40|3423.82|3415.12|3426.28|3417.58|3426.35|3417.65|3423.77|3415.07|38
1632007850000|2021-09-18 23:30:50|3426.27|3417.57|3424.7|3416|3426.27|3417.57|3424.45|3415.75|37
1632007860000|2021-09-18 23:31:00|3425.09|3416.39|3425.48|3416.78|3426.79|3418.09|3425.09|3416.39|36
1632007870000|2021-09-18 23:31:10|3425.43|3416.73|3426.33|3417.63|3426.62|3417.92|3425.36|3416.66|35
1632007880000|2021-09-18 23:31:20|3426.4|3417.7|3425.82|3417.12|3427.34|3418.64|3425.78|3417.08|38
1632007890000|2021-09-18 23:31:30|3425.8|3417.1|3425.45|3416.75|3426.13|3417.43|3425.36|3416.66|22
1632007900000|2021-09-18 23:31:40|3425.35|3416.65|3423.97|3415.27|3425.35|3416.65|3423.93|3415.23|36
1632007910000|2021-09-18 23:31:50|3423.98|3415.28|3423.61|3414.91|3423.98|3415.28|3423.49|3414.79|26
1632007920000|2021-09-18 23:32:00|3423.62|3414.92|3423.55|3414.85|3423.64|3414.94|3423.42|3414.72|28
1632007930000|2021-09-18 23:32:10|3423.54|3414.84|3422.83|3414.13|3423.67|3414.97|3422.76|3414.06|28
1632007940000|2021-09-18 23:32:20|3422.72|3414.02|3423.28|3414.58|3423.39|3414.69|3422.43|3413.73|36
1632007950000|2021-09-18 23:32:30|3423.29|3414.59|3424.15|3415.45|3424.61|3415.91|3423.29|3414.59|29
1632007960000|2021-09-18 23:32:40|3424.17|3415.47|3425.65|3416.95|3425.65|3416.95|3424.1|3415.4|31
1632007970000|2021-09-18 23:32:50|3425.64|3416.94|3425.18|3416.48|3425.64|3416.94|3424.73|3416.03|34
1632007980000|2021-09-18 23:33:00|3425.21|3416.51|3425.5|3416.8|3426.37|3417.67|3425.21|3416.51|25
1632007990000|2021-09-18 23:33:10|3425.51|3416.81|3423.99|3415.29|3425.51|3416.81|3423.99|3415.29|29
1632008000000|2021-09-18 23:33:20|3424|3415.3|3423.9|3415.2|3424.03|3415.33|3423.61|3414.91|32
1632008010000|2021-09-18 23:33:30|3423.91|3415.21|3427.57|3418.87|3427.69|3418.99|3423.87|3415.17|24
1632008020000|2021-09-18 23:33:40|3427.39|3418.69|3428.75|3420.05|3428.75|3420.05|3426.79|3418.09|32
1632008030000|2021-09-18 23:33:50|3428.74|3420.04|3428.36|3419.66|3428.84|3420.14|3428.11|3419.41|29
1632008040000|2021-09-18 23:34:00|3428.45|3419.75|3430.43|3421.73|3430.43|3421.73|3428.14|3419.44|27
1632008050000|2021-09-18 23:34:10|3430.48|3421.78|3430.07|3421.37|3430.85|3422.15|3430|3421.3|31
1632008060000|2021-09-18 23:34:20|3430.17|3421.47|3430.9|3422.2|3430.99|3422.29|3430.14|3421.44|25
1632008070000|2021-09-18 23:34:30|3430.89|3422.19|3430.98|3422.28|3430.98|3422.28|3430.82|3422.12|28
1632008080000|2021-09-18 23:34:40|3430.97|3422.27|3431.15|3422.45|3431.56|3422.86|3430.97|3422.27|22
1632008090000|2021-09-18 23:34:50|3431.11|3422.41|3431.5|3422.8|3431.55|3422.85|3431.06|3422.36|20
1632008100000|2021-09-18 23:35:00|3431.47|3422.77|3430.1|3421.4|3431.47|3422.77|3430.1|3421.4|27
1632008110000|2021-09-18 23:35:10|3430.06|3421.36|3429.8|3421.1|3430.06|3421.36|3429.39|3420.69|29
1632008120000|2021-09-18 23:35:20|3429.98|3421.28|3429.66|3420.96|3429.98|3421.28|3429.66|3420.96|27
1632008130000|2021-09-18 23:35:30|3429.63|3420.93|3430.02|3421.32|3430.13|3421.43|3429.22|3420.52|27
1632008140000|2021-09-18 23:35:40|3429.92|3421.22|3429.47|3420.77|3430.01|3421.31|3429.47|3420.77|31
1632008150000|2021-09-18 23:35:50|3429.51|3420.81|3429.59|3420.89|3429.74|3421.04|3429.47|3420.77|29
1632008160000|2021-09-18 23:36:00|3429.6|3420.9|3428.41|3419.71|3429.6|3420.9|3428.41|3419.71|32
1632008170000|2021-09-18 23:36:10|3428.38|3419.68|3427.51|3418.81|3428.42|3419.72|3427.39|3418.69|36
1632008180000|2021-09-18 23:36:20|3427.42|3418.72|3426.36|3417.66|3427.42|3418.72|3426.31|3417.61|36
1632008190000|2021-09-18 23:36:30|3426.34|3417.64|3426.38|3417.68|3426.81|3418.11|3426.24|3417.54|31
1632008200000|2021-09-18 23:36:40|3426.46|3417.76|3425.88|3417.18|3426.51|3417.81|3425.88|3417.18|23
1632008210000|2021-09-18 23:36:50|3426.06|3417.36|3425.47|3416.77|3426.1|3417.4|3425.36|3416.66|34
1632008220000|2021-09-18 23:37:00|3425.4|3416.7|3427.22|3418.52|3427.38|3418.68|3425.33|3416.63|30
1632008230000|2021-09-18 23:37:10|3427.23|3418.53|3427.01|3418.31|3427.23|3418.53|3426.99|3418.29|27
1632008240000|2021-09-18 23:37:20|3427|3418.3|3427.41|3418.71|3427.47|3418.77|3426.94|3418.24|25
1632008250000|2021-09-18 23:37:30|3427.43|3418.73|3427.35|3418.65|3427.56|3418.86|3427.35|3418.65|16
1632008260000|2021-09-18 23:37:40|3427.36|3418.66|3427.35|3418.65|3427.39|3418.69|3427.32|3418.62|17
1632008270000|2021-09-18 23:37:50|3427.34|3418.64|3426.2|3417.5|3427.37|3418.67|3426.2|3417.5|24
1632008280000|2021-09-18 23:38:00|3426.16|3417.46|3425.7|3417|3426.16|3417.46|3425.67|3416.97|26
1632008290000|2021-09-18 23:38:10|3425.69|3416.99|3425.27|3416.57|3425.7|3417|3425.25|3416.55|31
1632008300000|2021-09-18 23:38:20|3425.34|3416.64|3425.27|3416.57|3425.36|3416.66|3425.15|3416.45|20
1632008310000|2021-09-18 23:38:30|3425.26|3416.56|3425.2|3416.5|3425.28|3416.58|3425.18|3416.48|13
1632008320000|2021-09-18 23:38:40|3425.18|3416.48|3425.1|3416.4|3425.22|3416.52|3425.08|3416.38|18
1632008330000|2021-09-18 23:38:50|3425.07|3416.37|3425.27|3416.57|3425.27|3416.57|3425.07|3416.37|17
1632008340000|2021-09-18 23:39:00|3425.28|3416.58|3425.25|3416.55|3425.36|3416.66|3425.24|3416.54|26
1632008350000|2021-09-18 23:39:10|3425.15|3416.45|3424.81|3416.11|3425.27|3416.57|3424.81|3416.11|16
1632008360000|2021-09-18 23:39:20|3424.55|3415.85|3425.18|3416.48|3425.18|3416.48|3424.55|3415.85|28
1632008370000|2021-09-18 23:39:30|3425.17|3416.47|3426.09|3417.39|3426.14|3417.44|3425.1|3416.4|32
1632008380000|2021-09-18 23:39:40|3426.06|3417.36|3426.08|3417.38|3426.08|3417.38|3425.91|3417.21|24
1632008390000|2021-09-18 23:39:50|3426.07|3417.37|3425.22|3416.52|3426.09|3417.39|3425.2|3416.5|31
1632008400000|2021-09-18 23:40:00|3425.4|3416.7|3425.13|3416.43|3425.4|3416.7|3425.09|3416.39|20
1632008410000|2021-09-18 23:40:10|3425.09|3416.39|3425.07|3416.37|3425.18|3416.48|3425|3416.3|21
1632008420000|2021-09-18 23:40:20|3425.09|3416.39|3425.04|3416.34|3425.09|3416.39|3425.01|3416.31|13
1632008430000|2021-09-18 23:40:30|3425.02|3416.32|3425.11|3416.41|3425.11|3416.41|3425.01|3416.31|19
1632008440000|2021-09-18 23:40:40|3425.13|3416.43|3425.23|3416.53|3425.23|3416.53|3425.07|3416.37|13
1632008450000|2021-09-18 23:40:50|3425.81|3417.11|3427.32|3418.62|3427.33|3418.63|3425.81|3417.11|30
1632008460000|2021-09-18 23:41:00|3427.29|3418.59|3427.31|3418.61|3427.36|3418.66|3427.25|3418.55|18
1632008470000|2021-09-18 23:41:10|3427.32|3418.62|3426.74|3418.04|3427.37|3418.67|3426.47|3417.77|27
1632008480000|2021-09-18 23:41:20|3426.73|3418.03|3426.69|3417.99|3426.84|3418.14|3426.58|3417.88|29
1632008490000|2021-09-18 23:41:30|3426.7|3418|3426.25|3417.55|3426.84|3418.14|3426.15|3417.45|32
1632008500000|2021-09-18 23:41:40|3426.28|3417.58|3426.25|3417.55|3426.31|3417.61|3426.13|3417.43|26
1632008510000|2021-09-18 23:41:50|3426.22|3417.52|3426.3|3417.6|3426.46|3417.76|3426.22|3417.52|23
1632008520000|2021-09-18 23:42:00|3426.31|3417.61|3426.78|3418.08|3427.18|3418.48|3426.16|3417.46|29
1632008530000|2021-09-18 23:42:10|3426.69|3417.99|3427.41|3418.71|3427.41|3418.71|3426.57|3417.87|28
1632008540000|2021-09-18 23:42:20|3427.51|3418.81|3427.51|3418.81|3427.67|3418.97|3427.51|3418.81|25
1632008550000|2021-09-18 23:42:30|3427.52|3418.82|3427.52|3418.82|3427.55|3418.85|3427.47|3418.77|22
1632008560000|2021-09-18 23:42:40|3427.5|3418.8|3426.64|3417.94|3427.73|3419.03|3426.53|3417.83|26
1632008570000|2021-09-18 23:42:50|3426.61|3417.91|3427.25|3418.55|3427.31|3418.61|3426.54|3417.84|33
1632008580000|2021-09-18 23:43:00|3427.29|3418.59|3427.49|3418.79|3427.57|3418.87|3427.13|3418.43|28
1632008590000|2021-09-18 23:43:10|3427.46|3418.76|3426.78|3418.08|3427.46|3418.76|3426.66|3417.96|19
1632008600000|2021-09-18 23:43:20|3426.76|3418.06|3426.79|3418.09|3426.82|3418.12|3426.69|3417.99|26
1632008610000|2021-09-18 23:43:30|3426.8|3418.1|3426.75|3418.05|3426.82|3418.12|3426.75|3418.05|21
1632008620000|2021-09-18 23:43:40|3426.74|3418.04|3427.99|3419.29|3427.99|3419.29|3426.74|3418.04|23
1632008630000|2021-09-18 23:43:50|3427.96|3419.26|3427.1|3418.4|3427.98|3419.28|3427.08|3418.38|24
1632008640000|2021-09-18 23:44:00|3427.11|3418.41|3427.17|3418.47|3427.24|3418.54|3427.11|3418.41|22
1632008650000|2021-09-18 23:44:10|3427.16|3418.46|3426.8|3418.1|3427.21|3418.51|3426.8|3418.1|27
1632008660000|2021-09-18 23:44:20|3426.81|3418.11|3425.73|3417.03|3426.83|3418.13|3425.73|3417.03|29
1632008670000|2021-09-18 23:44:30|3425.76|3417.06|3425.62|3416.92|3425.82|3417.12|3425.62|3416.92|28
1632008680000|2021-09-18 23:44:40|3425.67|3416.97|3425.09|3416.39|3425.75|3417.05|3425.06|3416.36|29
1632008690000|2021-09-18 23:44:50|3425.1|3416.4|3424.95|3416.25|3425.15|3416.45|3424.94|3416.24|30
1632008700000|2021-09-18 23:45:00|3424.91|3416.21|3425.11|3416.41|3425.51|3416.81|3424.89|3416.19|33
1632008710000|2021-09-18 23:45:10|3425.09|3416.39|3425.18|3416.48|3425.22|3416.52|3424.99|3416.29|26
1632008720000|2021-09-18 23:45:20|3425.2|3416.5|3424.99|3416.29|3425.2|3416.5|3424.93|3416.23|28
1632008730000|2021-09-18 23:45:30|3424.98|3416.28|3424.78|3416.08|3425|3416.3|3424.63|3415.93|23
1632008740000|2021-09-18 23:45:40|3424.8|3416.1|3426.47|3417.77|3426.47|3417.77|3424.8|3416.1|20
1632008750000|2021-09-18 23:45:50|3426.56|3417.86|3426.67|3417.97|3427.09|3418.39|3426.56|3417.86|34
1632008760000|2021-09-18 23:46:00|3426.7|3418|3425.6|3416.9|3426.72|3418.02|3425.57|3416.87|31
1632008770000|2021-09-18 23:46:10|3425.62|3416.92|3425.13|3416.43|3425.62|3416.92|3425.04|3416.34|29
1632008780000|2021-09-18 23:46:20|3425.1|3416.4|3425.03|3416.33|3425.16|3416.46|3425.03|3416.33|17
1632008790000|2021-09-18 23:46:30|3425.05|3416.35|3425.12|3416.42|3425.13|3416.43|3425.02|3416.32|20
1632008800000|2021-09-18 23:46:40|3425.07|3416.37|3425.08|3416.38|3425.21|3416.51|3425.04|3416.34|24
1632008810000|2021-09-18 23:46:50|3425.07|3416.37|3424.67|3415.97|3425.09|3416.39|3424.63|3415.93|23
1632008820000|2021-09-18 23:47:00|3424.69|3415.99|3425.71|3417.01|3425.71|3417.01|3424.68|3415.98|30
1632008830000|2021-09-18 23:47:10|3425.7|3417|3425.81|3417.11|3425.82|3417.12|3425.67|3416.97|24
1632008840000|2021-09-18 23:47:20|3425.95|3417.25|3425.81|3417.11|3425.95|3417.25|3425.68|3416.98|26
1632008850000|2021-09-18 23:47:30|3425.9|3417.2|3426.3|3417.6|3426.59|3417.89|3425.9|3417.2|28
1632008860000|2021-09-18 23:47:40|3426.32|3417.62|3425.93|3417.23|3426.33|3417.63|3425.93|3417.23|27
1632008870000|2021-09-18 23:47:50|3425.94|3417.24|3426.41|3417.71|3426.51|3417.81|3425.86|3417.16|37
1632008880000|2021-09-18 23:48:00|3426.36|3417.66|3426.35|3417.65|3426.43|3417.73|3426.34|3417.64|27
1632008890000|2021-09-18 23:48:10|3426.33|3417.63|3426.65|3417.95|3426.67|3417.97|3426.1|3417.4|24
1632008900000|2021-09-18 23:48:20|3426.64|3417.94|3426.77|3418.07|3427.53|3418.83|3426.62|3417.92|24
1632008910000|2021-09-18 23:48:30|3426.79|3418.09|3426.84|3418.14|3426.88|3418.18|3426.69|3417.99|31
1632008920000|2021-09-18 23:48:40|3426.85|3418.15|3426.86|3418.16|3426.88|3418.18|3426.78|3418.08|27
1632008930000|2021-09-18 23:48:50|3426.83|3418.13|3426.72|3418.02|3426.84|3418.14|3426.72|3418.02|13
1632008940000|2021-09-18 23:49:00|3426.71|3418.01|3426.95|3418.25|3427.03|3418.33|3426.71|3418.01|19
1632008950000|2021-09-18 23:49:10|3426.98|3418.28|3427.98|3419.28|3428|3419.3|3426.98|3418.28|30
1632008960000|2021-09-18 23:49:20|3428.03|3419.33|3427.99|3419.29|3428.12|3419.42|3427.95|3419.25|32
1632008970000|2021-09-18 23:49:30|3427.98|3419.28|3427.72|3419.02|3427.98|3419.28|3427.31|3418.61|29
1632008980000|2021-09-18 23:49:40|3427.73|3419.03|3427.57|3418.87|3427.75|3419.05|3427.29|3418.59|31
1632008990000|2021-09-18 23:49:50|3427.46|3418.76|3427.58|3418.88|3427.72|3419.02|3427.39|3418.69|26
1632009000000|2021-09-18 23:50:00|3427.65|3418.95|3427.87|3419.17|3427.99|3419.29|3427.65|3418.95|23
1632009010000|2021-09-18 23:50:10|3427.83|3419.13|3427.8|3419.1|3427.95|3419.25|3427.74|3419.04|33
1632009020000|2021-09-18 23:50:20|3427.79|3419.09|3427.49|3418.79|3427.8|3419.1|3427.06|3418.36|23
1632009030000|2021-09-18 23:50:30|3427.77|3419.07|3427.46|3418.76|3427.99|3419.29|3427.45|3418.75|24
1632009040000|2021-09-18 23:50:40|3427.47|3418.77|3427.26|3418.56|3427.47|3418.77|3427.18|3418.48|13
1632009050000|2021-09-18 23:50:50|3427.38|3418.68|3427.78|3419.08|3428.43|3419.73|3427.35|3418.65|17
1632009060000|2021-09-18 23:51:00|3427.52|3418.82|3427.51|3418.81|3427.59|3418.89|3427.45|3418.75|27
1632009070000|2021-09-18 23:51:10|3427.52|3418.82|3427.45|3418.75|3427.92|3419.22|3427.05|3418.35|35
1632009080000|2021-09-18 23:51:20|3427.53|3418.83|3427.52|3418.82|3427.59|3418.89|3427.45|3418.75|27
1632009090000|2021-09-18 23:51:30|3427.49|3418.79|3427.57|3418.87|3427.6|3418.9|3427.45|3418.75|20
1632009100000|2021-09-18 23:51:40|3427.59|3418.89|3427.54|3418.84|3427.59|3418.89|3427.52|3418.82|13
1632009110000|2021-09-18 23:51:50|3427.52|3418.82|3427.53|3418.83|3427.57|3418.87|3427.52|3418.82|5
1632009120000|2021-09-18 23:52:00|3427.54|3418.84|3427.55|3418.85|3427.55|3418.85|3427.51|3418.81|4
1632009130000|2021-09-18 23:52:10|3427.53|3418.83|3427.55|3418.85|3427.59|3418.89|3427.53|3418.83|13
1632009140000|2021-09-18 23:52:20|3427.58|3418.88|3427.64|3418.94|3427.64|3418.94|3427.57|3418.87|14
1632009150000|2021-09-18 23:52:30|3427.68|3418.98|3427.56|3418.86|3427.69|3418.99|3427.56|3418.86|25
1632009160000|2021-09-18 23:52:40|3427.55|3418.85|3427.56|3418.86|3427.56|3418.86|3427.54|3418.84|4
1632009170000|2021-09-18 23:52:50|3427.55|3418.85|3427.55|3418.85|3427.55|3418.85|3427.55|3418.85|1
1632009180000|2021-09-18 23:53:00|3427.54|3418.84|3427.48|3418.78|3427.57|3418.87|3427.48|3418.78|17
1632009190000|2021-09-18 23:53:10|3427.49|3418.79|3427.37|3418.67|3427.49|3418.79|3427.37|3418.67|12
1632009200000|2021-09-18 23:53:20|3427.39|3418.69|3428.5|3419.8|3428.53|3419.83|3427.39|3418.69|23
1632009210000|2021-09-18 23:53:30|3428.51|3419.81|3428.35|3419.65|3428.56|3419.86|3428.16|3419.46|32
1632009220000|2021-09-18 23:53:40|3428.34|3419.64|3428.4|3419.7|3428.52|3419.82|3428.3|3419.6|15
1632009230000|2021-09-18 23:53:50|3428.42|3419.72|3429.91|3421.21|3429.91|3421.21|3428.42|3419.72|12
1632009240000|2021-09-18 23:54:00|3430.13|3421.43|3433.6|3424.9|3434.31|3425.61|3430.13|3421.43|36
1632009250000|2021-09-18 23:54:10|3433.57|3424.87|3433.64|3424.94|3433.89|3425.19|3433.07|3424.37|34
1632009260000|2021-09-18 23:54:20|3433.59|3424.89|3434.17|3425.47|3434.24|3425.54|3433.54|3424.84|32
1632009270000|2021-09-18 23:54:30|3434.16|3425.46|3433.63|3424.93|3434.25|3425.55|3433.63|3424.93|38
1632009280000|2021-09-18 23:54:40|3433.47|3424.77|3434.15|3425.45|3434.15|3425.45|3433.3|3424.6|28
1632009290000|2021-09-18 23:54:50|3434.16|3425.46|3434.46|3425.76|3434.91|3426.21|3433.61|3424.91|36
1632009300000|2021-09-18 23:55:00|3434.36|3425.66|3433.85|3425.15|3434.36|3425.66|3433.6|3424.9|29
1632009310000|2021-09-18 23:55:10|3433.84|3425.14|3433.27|3424.57|3433.86|3425.16|3433.27|3424.57|27
1632009320000|2021-09-18 23:55:20|3433.3|3424.6|3434.36|3425.66|3434.36|3425.66|3433.3|3424.6|27
1632009330000|2021-09-18 23:55:30|3434.61|3425.91|3435.35|3426.65|3435.35|3426.65|3434.61|3425.91|33
1632009340000|2021-09-18 23:55:40|3435.32|3426.62|3434.78|3426.08|3435.36|3426.66|3434.71|3426.01|34
1632009350000|2021-09-18 23:55:50|3434.85|3426.15|3434.74|3426.04|3434.85|3426.15|3434.73|3426.03|16
1632009360000|2021-09-18 23:56:00|3434.73|3426.03|3434.64|3425.94|3434.76|3426.06|3434.48|3425.78|18
1632009370000|2021-09-18 23:56:10|3434.65|3425.95|3435.45|3426.75|3435.75|3427.05|3434.65|3425.95|37
1632009380000|2021-09-18 23:56:20|3435.44|3426.74|3435.38|3426.68|3435.44|3426.74|3435.34|3426.64|25
1632009390000|2021-09-18 23:56:30|3435.39|3426.69|3436.47|3427.77|3436.59|3427.89|3435.38|3426.68|38
1632009400000|2021-09-18 23:56:40|3436.5|3427.8|3435.76|3427.06|3436.82|3428.12|3435.66|3426.96|31
1632009410000|2021-09-18 23:56:50|3435.78|3427.08|3435.1|3426.4|3436.33|3427.63|3435.1|3426.4|34
1632009420000|2021-09-18 23:57:00|3435.17|3426.47|3435.16|3426.46|3435.26|3426.56|3435.08|3426.38|33
1632009430000|2021-09-18 23:57:10|3435.17|3426.47|3434.35|3425.65|3435.22|3426.52|3434.27|3425.57|26
1632009440000|2021-09-18 23:57:20|3434.21|3425.51|3434.23|3425.53|3434.41|3425.71|3434.16|3425.46|26
1632009450000|2021-09-18 23:57:30|3434.15|3425.45|3434.28|3425.58|3434.28|3425.58|3434.15|3425.45|20
1632009460000|2021-09-18 23:57:40|3434.29|3425.59|3434.43|3425.73|3434.49|3425.79|3434.28|3425.58|20
1632009470000|2021-09-18 23:57:50|3434.41|3425.71|3434.96|3426.26|3435.33|3426.63|3434.38|3425.68|31
1632009480000|2021-09-18 23:58:00|3434.97|3426.27|3436.08|3427.38|3436.11|3427.41|3434.81|3426.11|28
1632009490000|2021-09-18 23:58:10|3436.09|3427.39|3437.22|3428.52|3437.22|3428.52|3436.09|3427.39|24
1632009500000|2021-09-18 23:58:20|3437.23|3428.53|3436.75|3428.05|3437.23|3428.53|3436.08|3427.38|35
1632009510000|2021-09-18 23:58:30|3436.77|3428.07|3437.61|3428.91|3437.61|3428.91|3436.77|3428.07|30
1632009520000|2021-09-18 23:58:40|3437.65|3428.95|3438.32|3429.62|3438.32|3429.62|3437.65|3428.95|27
1632009530000|2021-09-18 23:58:50|3438.34|3429.64|3438.98|3430.28|3439.02|3430.32|3438.32|3429.62|30
1632009540000|2021-09-18 23:59:00|3438.99|3430.29|3441.77|3433.07|3441.77|3433.07|3438.88|3430.18|30
1632009550000|2021-09-18 23:59:10|3441.97|3433.27|3442.38|3433.68|3443.55|3434.85|3441.97|3433.27|34
1632009560000|2021-09-18 23:59:20|3442.4|3433.7|3440.35|3431.65|3442.42|3433.72|3440.35|3431.65|36
1632009570000|2021-09-18 23:59:30|3440.38|3431.68|3440.51|3431.81|3440.64|3431.94|3440.35|3431.65|36
1632009580000|2021-09-18 23:59:40|3440.56|3431.86|3439.87|3431.17|3440.72|3432.02|3439.84|3431.14|30
1632009590000|2021-09-18 23:59:50|3439.86|3431.16|3440.39|3431.69|3440.43|3431.73|3439.22|3430.52|36
1632009600000|2021-09-19 00:00:00|3440.41|3431.71|3440.27|3431.57|3440.41|3431.71|3440.19|3431.49|25
1632009610000|2021-09-19 00:00:10|3440.28|3431.58|3438.06|3429.36|3440.29|3431.59|3438.06|3429.36|36
1632009620000|2021-09-19 00:00:20|3438.11|3429.41|3437.49|3428.79|3438.11|3429.41|3437.41|3428.71|29
1632009630000|2021-09-19 00:00:30|3437.51|3428.81|3437.49|3428.79|3437.59|3428.89|3437.46|3428.76|20
1632009640000|2021-09-19 00:00:40|3437.5|3428.8|3437.49|3428.79|3437.61|3428.91|3437.4|3428.7|23
1632009650000|2021-09-19 00:00:50|3437.46|3428.76|3438.5|3429.8|3438.65|3429.95|3437.46|3428.76|36
1632009660000|2021-09-19 00:01:00|3438.49|3429.79|3438.55|3429.85|3438.72|3430.02|3438.35|3429.65|14
1632009670000|2021-09-19 00:01:10|3438.57|3429.87|3438.95|3430.25|3439.99|3431.29|3438.53|3429.83|36
1632009680000|2021-09-19 00:01:20|3438.92|3430.22|3438.91|3430.21|3439.37|3430.67|3438.89|3430.19|31
1632009690000|2021-09-19 00:01:30|3438.88|3430.18|3437.48|3428.78|3438.91|3430.21|3437.24|3428.54|34
1632009700000|2021-09-19 00:01:40|3437.44|3428.74|3437.29|3428.59|3437.44|3428.74|3437.28|3428.58|24
1632009710000|2021-09-19 00:01:50|3437.3|3428.6|3435.99|3427.29|3437.36|3428.66|3435.99|3427.29|31
1632009720000|2021-09-19 00:02:00|3435.77|3427.07|3433|3424.3|3435.77|3427.07|3432.48|3423.78|36
1632009730000|2021-09-19 00:02:10|3432.91|3424.21|3437.01|3428.31|3437.86|3429.16|3432.91|3424.21|39
1632009740000|2021-09-19 00:02:20|3437.06|3428.36|3435.72|3427.02|3438.27|3429.57|3435.72|3427.02|38
1632009750000|2021-09-19 00:02:30|3435.68|3426.98|3434.99|3426.29|3435.68|3426.98|3433.71|3425.01|38
1632009760000|2021-09-19 00:02:40|3434.97|3426.27|3436.43|3427.73|3438.18|3429.48|3434.96|3426.26|40
1632009770000|2021-09-19 00:02:50|3436.39|3427.69|3433.09|3424.39|3436.39|3427.69|3433.09|3424.39|35
1632009780000|2021-09-19 00:03:00|3432.93|3424.23|3433.73|3425.03|3433.73|3425.03|3432.39|3423.69|37
1632009790000|2021-09-19 00:03:10|3433.77|3425.07|3437.66|3428.96|3437.66|3428.96|3433.77|3425.07|40
1632009800000|2021-09-19 00:03:20|3437.68|3428.98|3437.99|3429.29|3438.94|3430.24|3437.58|3428.88|39
1632009810000|2021-09-19 00:03:30|3437.96|3429.26|3437.14|3428.44|3437.96|3429.26|3437.03|3428.33|31
1632009820000|2021-09-19 00:03:40|3437.19|3428.49|3436.3|3427.6|3437.23|3428.53|3436.04|3427.34|38
1632009830000|2021-09-19 00:03:50|3436.35|3427.65|3434.37|3425.67|3436.35|3427.65|3433.97|3425.27|37
1632009840000|2021-09-19 00:04:00|3434.36|3425.66|3437.6|3428.9|3437.6|3428.9|3434.34|3425.64|40
1632009850000|2021-09-19 00:04:10|3437.67|3428.97|3439.48|3430.78|3439.63|3430.93|3437.53|3428.83|33
1632009860000|2021-09-19 00:04:20|3439.5|3430.8|3440.45|3431.75|3440.96|3432.26|3439.42|3430.72|34
1632009870000|2021-09-19 00:04:30|3440.41|3431.71|3439.85|3431.15|3440.41|3431.71|3439.69|3430.99|34
1632009880000|2021-09-19 00:04:40|3439.84|3431.14|3444.87|3436.17|3445.02|3436.32|3438.87|3430.17|38
1632009890000|2021-09-19 00:04:50|3445.04|3436.34|3444.12|3435.42|3445.55|3436.85|3444|3435.3|40
1632009900000|2021-09-19 00:05:00|3444.19|3435.49|3442.69|3433.99|3444.42|3435.72|3442.69|3433.99|35
1632009910000|2021-09-19 00:05:10|3442.42|3433.72|3440.87|3432.17|3442.42|3433.72|3440.15|3431.45|37
1632009920000|2021-09-19 00:05:20|3440.78|3432.08|3439.03|3430.33|3440.89|3432.19|3439.03|3430.33|40
1632009930000|2021-09-19 00:05:30|3439.09|3430.39|3438.84|3430.14|3439.09|3430.39|3438.35|3429.65|30
1632009940000|2021-09-19 00:05:40|3438.9|3430.2|3436.02|3427.32|3439.14|3430.44|3436.02|3427.32|32
1632009950000|2021-09-19 00:05:50|3436.01|3427.31|3435.29|3426.59|3436.08|3427.38|3435.29|3426.59|31
1632009960000|2021-09-19 00:06:00|3435.28|3426.58|3436.63|3427.93|3437.13|3428.43|3435.26|3426.56|33
1632009970000|2021-09-19 00:06:10|3436.65|3427.95|3437.07|3428.37|3437.1|3428.4|3436.65|3427.95|33
1632009980000|2021-09-19 00:06:20|3437.1|3428.4|3439.46|3430.76|3439.66|3430.96|3436.95|3428.25|36
1632009990000|2021-09-19 00:06:30|3439.43|3430.73|3436.83|3428.13|3439.43|3430.73|3436.83|3428.13|33
1632010000000|2021-09-19 00:06:40|3436.79|3428.09|3436.37|3427.67|3436.97|3428.27|3436.11|3427.41|33
1632010010000|2021-09-19 00:06:50|3436.3|3427.6|3435.93|3427.23|3436.3|3427.6|3435.87|3427.17|35
1632010020000|2021-09-19 00:07:00|3435.96|3427.26|3435.09|3426.39|3436.01|3427.31|3435.06|3426.36|32
1632010030000|2021-09-19 00:07:10|3435.06|3426.36|3434.04|3425.34|3435.16|3426.46|3433.95|3425.25|29
1632010040000|2021-09-19 00:07:20|3434.01|3425.31|3433.74|3425.04|3434.15|3425.45|3433.59|3424.89|33
1632010050000|2021-09-19 00:07:30|3433.72|3425.02|3433.72|3425.02|3433.81|3425.11|3433.67|3424.97|28
1632010060000|2021-09-19 00:07:40|3433.74|3425.04|3433.36|3424.66|3433.94|3425.24|3433.36|3424.66|29
1632010070000|2021-09-19 00:07:50|3433.41|3424.71|3432.83|3424.13|3433.48|3424.78|3432.67|3423.97|27
1632010080000|2021-09-19 00:08:00|3432.84|3424.14|3434.23|3425.53|3434.23|3425.53|3432.84|3424.14|32
1632010090000|2021-09-19 00:08:10|3434.18|3425.48|3433.22|3424.52|3435.22|3426.52|3433.22|3424.52|31
1632010100000|2021-09-19 00:08:20|3433.23|3424.53|3430.91|3422.21|3433.98|3425.28|3430.85|3422.15|35
1632010110000|2021-09-19 00:08:30|3430.97|3422.27|3430.64|3421.94|3431.01|3422.31|3430.49|3421.79|33
1632010120000|2021-09-19 00:08:40|3430.63|3421.93|3430.2|3421.5|3430.63|3421.93|3430.17|3421.47|34
1632010130000|2021-09-19 00:08:50|3430.18|3421.48|3430.53|3421.83|3430.54|3421.84|3430.18|3421.48|24
1632010140000|2021-09-19 00:09:00|3430.54|3421.84|3431.71|3423.01|3431.72|3423.02|3430.54|3421.84|31
1632010150000|2021-09-19 00:09:10|3431.77|3423.07|3430.34|3421.64|3432.36|3423.66|3430.32|3421.62|35
1632010160000|2021-09-19 00:09:20|3430.33|3421.63|3432.12|3423.42|3432.12|3423.42|3430.3|3421.6|31
1632010170000|2021-09-19 00:09:30|3432.08|3423.38|3432.63|3423.93|3432.76|3424.06|3432.07|3423.37|30
1632010180000|2021-09-19 00:09:40|3432.51|3423.81|3433.23|3424.53|3433.29|3424.59|3432.46|3423.76|36
1632010190000|2021-09-19 00:09:50|3433.25|3424.55|3433.65|3424.95|3433.69|3424.99|3433.21|3424.51|23
1632010200000|2021-09-19 00:10:00|3433.64|3424.94|3431.65|3422.95|3433.67|3424.97|3431.63|3422.93|36
1632010210000|2021-09-19 00:10:10|3431.64|3422.94|3429.66|3420.96|3431.66|3422.96|3429.66|3420.96|30
1632010220000|2021-09-19 00:10:20|3429.59|3420.89|3429.08|3420.38|3429.59|3420.89|3429.08|3420.38|34
1632010230000|2021-09-19 00:10:30|3429.07|3420.37|3429.04|3420.34|3429.3|3420.6|3428.72|3420.02|33
1632010240000|2021-09-19 00:10:40|3429.05|3420.35|3429.4|3420.7|3429.63|3420.93|3429.05|3420.35|34
1632010250000|2021-09-19 00:10:50|3429.52|3420.82|3429.61|3420.91|3429.61|3420.91|3429.33|3420.63|27
1632010260000|2021-09-19 00:11:00|3429.62|3420.92|3430.07|3421.37|3430.55|3421.85|3429.62|3420.92|29
1632010270000|2021-09-19 00:11:10|3429.9|3421.2|3428.73|3420.03|3429.9|3421.2|3428.73|3420.03|31
1632010280000|2021-09-19 00:11:20|3428.75|3420.05|3426.97|3418.27|3428.75|3420.05|3426.97|3418.27|25
1632010290000|2021-09-19 00:11:30|3427.12|3418.42|3427.28|3418.58|3427.61|3418.91|3426.43|3417.73|38
1632010300000|2021-09-19 00:11:40|3427.32|3418.62|3429.51|3420.81|3429.64|3420.94|3427.25|3418.55|33
1632010310000|2021-09-19 00:11:50|3429.53|3420.83|3430.26|3421.56|3430.32|3421.62|3429.46|3420.76|32
1632010320000|2021-09-19 00:12:00|3430.37|3421.67|3428.43|3419.73|3430.73|3422.03|3428.43|3419.73|37
1632010330000|2021-09-19 00:12:10|3428.38|3419.68|3427.37|3418.67|3428.38|3419.68|3427.1|3418.4|33
1632010340000|2021-09-19 00:12:20|3427.34|3418.64|3426.55|3417.85|3427.43|3418.73|3426.33|3417.63|31
1632010350000|2021-09-19 00:12:30|3426.57|3417.87|3426.47|3417.77|3427.04|3418.34|3426.39|3417.69|32
1632010360000|2021-09-19 00:12:40|3426.46|3417.76|3426.69|3417.99|3426.69|3417.99|3426.46|3417.76|15
1632010370000|2021-09-19 00:12:50|3426.67|3417.97|3426.51|3417.81|3426.68|3417.98|3426.46|3417.76|15
1632010380000|2021-09-19 00:13:00|3426.5|3417.8|3428.14|3419.44|3428.23|3419.53|3426.49|3417.79|28
1632010390000|2021-09-19 00:13:10|3428.26|3419.56|3427.78|3419.08|3428.27|3419.57|3427.78|3419.08|31
1632010400000|2021-09-19 00:13:20|3427.79|3419.09|3427.99|3419.29|3428.04|3419.34|3427.75|3419.05|24
1632010410000|2021-09-19 00:13:30|3428.11|3419.41|3428.23|3419.53|3428.37|3419.67|3427.93|3419.23|33
1632010420000|2021-09-19 00:13:40|3428.19|3419.49|3427.83|3419.13|3428.21|3419.51|3427.63|3418.93|33
1632010430000|2021-09-19 00:13:50|3427.89|3419.19|3427.79|3419.09|3427.94|3419.24|3427.78|3419.08|28
1632010440000|2021-09-19 00:14:00|3427.8|3419.1|3427.04|3418.34|3427.8|3419.1|3426.8|3418.1|32
1632010450000|2021-09-19 00:14:10|3427.03|3418.33|3427.77|3419.07|3427.77|3419.07|3426.99|3418.29|27
1632010460000|2021-09-19 00:14:20|3427.79|3419.09|3428.06|3419.36|3428.25|3419.55|3427.79|3419.09|24
1632010470000|2021-09-19 00:14:30|3428.05|3419.35|3428.54|3419.84|3428.56|3419.86|3427.97|3419.27|31
1632010480000|2021-09-19 00:14:40|3428.61|3419.91|3428.45|3419.75|3428.72|3420.02|3428.37|3419.67|25
1632010490000|2021-09-19 00:14:50|3428.48|3419.78|3428.83|3420.13|3429.23|3420.53|3428.3|3419.6|36
1632010500000|2021-09-19 00:15:00|3428.78|3420.08|3428.11|3419.41|3428.8|3420.1|3428.07|3419.37|24
1632010510000|2021-09-19 00:15:10|3428.06|3419.36|3427.67|3418.97|3428.09|3419.39|3427.46|3418.76|30
1632010520000|2021-09-19 00:15:20|3427.69|3418.99|3427.8|3419.1|3427.96|3419.26|3427.67|3418.97|22
1632010530000|2021-09-19 00:15:30|3427.77|3419.07|3427.31|3418.61|3427.78|3419.08|3427.1|3418.4|26
1632010540000|2021-09-19 00:15:40|3427.32|3418.62|3427.26|3418.56|3427.34|3418.64|3427.22|3418.52|20
1632010550000|2021-09-19 00:15:50|3427.27|3418.57|3426.24|3417.54|3427.33|3418.63|3426.23|3417.53|20
1632010560000|2021-09-19 00:16:00|3426.26|3417.56|3426.31|3417.61|3426.52|3417.82|3426.19|3417.49|28
1632010570000|2021-09-19 00:16:10|3426.33|3417.63|3426.28|3417.58|3426.43|3417.73|3426.28|3417.58|17
1632010580000|2021-09-19 00:16:20|3426.25|3417.55|3426.03|3417.33|3426.29|3417.59|3426.02|3417.32|15
1632010590000|2021-09-19 00:16:30|3426.04|3417.34|3426.37|3417.67|3426.37|3417.67|3426.04|3417.34|6
1632010600000|2021-09-19 00:16:40|3426.39|3417.69|3426.15|3417.45|3426.42|3417.72|3426.02|3417.32|29
1632010610000|2021-09-19 00:16:50|3426.19|3417.49|3426.87|3418.17|3427.26|3418.56|3426.04|3417.34|29
1632010620000|2021-09-19 00:17:00|3426.83|3418.13|3427.77|3419.07|3427.77|3419.07|3426.78|3418.08|39
1632010630000|2021-09-19 00:17:10|3427.8|3419.1|3427.97|3419.27|3428.06|3419.36|3427.78|3419.08|26
1632010640000|2021-09-19 00:17:20|3427.99|3419.29|3428.34|3419.64|3428.34|3419.64|3427.78|3419.08|27
1632010650000|2021-09-19 00:17:30|3428.32|3419.62|3428.34|3419.64|3428.35|3419.65|3428.23|3419.53|20
1632010660000|2021-09-19 00:17:40|3428.28|3419.58|3428.27|3419.57|3428.33|3419.63|3428.14|3419.44|30
1632010670000|2021-09-19 00:17:50|3428.26|3419.56|3426.18|3417.48|3428.28|3419.58|3426.07|3417.37|35
1632010680000|2021-09-19 00:18:00|3426.03|3417.33|3426.44|3417.74|3426.48|3417.78|3425.95|3417.25|38
1632010690000|2021-09-19 00:18:10|3426.55|3417.85|3426.13|3417.43|3426.56|3417.86|3426.11|3417.41|35
1632010700000|2021-09-19 00:18:20|3426.14|3417.44|3426.87|3418.17|3427.02|3418.32|3426.14|3417.44|36
1632010710000|2021-09-19 00:18:30|3426.89|3418.19|3425.98|3417.28|3426.89|3418.19|3425.81|3417.11|31
1632010720000|2021-09-19 00:18:40|3425.95|3417.25|3425.97|3417.27|3426.06|3417.36|3425.9|3417.2|34
1632010730000|2021-09-19 00:18:50|3425.96|3417.26|3426.15|3417.45|3426.15|3417.45|3425.95|3417.25|31
1632010740000|2021-09-19 00:19:00|3426.16|3417.46|3426.32|3417.62|3426.33|3417.63|3426.05|3417.35|26
1632010750000|2021-09-19 00:19:10|3426.33|3417.63|3426.16|3417.46|3426.53|3417.83|3426.14|3417.44|30
1632010760000|2021-09-19 00:19:20|3426.15|3417.45|3425.77|3417.07|3426.23|3417.53|3425.66|3416.96|31
1632010770000|2021-09-19 00:19:30|3425.78|3417.08|3426.1|3417.4|3426.1|3417.4|3425.78|3417.08|28
1632010780000|2021-09-19 00:19:40|3426.11|3417.41|3426|3417.3|3426.15|3417.45|3425.97|3417.27|22
1632010790000|2021-09-19 00:19:50|3426.46|3417.76|3427.02|3418.32|3427.34|3418.64|3426.46|3417.76|34
1632010800000|2021-09-19 00:20:00|3427.05|3418.35|3426.39|3417.69|3427.05|3418.35|3426.27|3417.57|28
1632010810000|2021-09-19 00:20:10|3426.37|3417.67|3426.39|3417.69|3426.48|3417.78|3426.32|3417.62|23
1632010820000|2021-09-19 00:20:20|3426.38|3417.68|3426.38|3417.68|3426.4|3417.7|3426.37|3417.67|16
1632010830000|2021-09-19 00:20:30|3426.4|3417.7|3426.31|3417.61|3426.4|3417.7|3426.29|3417.59|16
1632010840000|2021-09-19 00:20:40|3426.3|3417.6|3426.31|3417.61|3426.34|3417.64|3426.29|3417.59|23
1632010850000|2021-09-19 00:20:50|3426.29|3417.59|3426.28|3417.58|3426.37|3417.67|3426.24|3417.54|24
1632010860000|2021-09-19 00:21:00|3426.3|3417.6|3425.18|3416.48|3426.36|3417.66|3425.03|3416.33|29
1632010870000|2021-09-19 00:21:10|3425.1|3416.4|3424.45|3415.75|3425.13|3416.43|3424.45|3415.75|20
1632010880000|2021-09-19 00:21:20|3424.42|3415.72|3424.23|3415.53|3424.42|3415.72|3423.67|3414.97|30
1632010890000|2021-09-19 00:21:30|3424.12|3415.42|3424.05|3415.35|3424.12|3415.42|3423.8|3415.1|31
1632010900000|2021-09-19 00:21:40|3424.08|3415.38|3423.03|3414.33|3424.08|3415.38|3423.01|3414.31|36
1632010910000|2021-09-19 00:21:50|3423|3414.3|3423.88|3415.18|3423.89|3415.19|3422.94|3414.24|24
1632010920000|2021-09-19 00:22:00|3423.9|3415.2|3424.33|3415.63|3424.47|3415.77|3423.77|3415.07|32
1632010930000|2021-09-19 00:22:10|3424.52|3415.82|3426.2|3417.5|3426.21|3417.51|3424.52|3415.82|32
1632010940000|2021-09-19 00:22:20|3426.18|3417.48|3425.31|3416.61|3426.21|3417.51|3425.2|3416.5|30
1632010950000|2021-09-19 00:22:30|3425.1|3416.4|3424.7|3416|3425.37|3416.67|3424.49|3415.79|37
1632010960000|2021-09-19 00:22:40|3424.64|3415.94|3423.95|3415.25|3424.65|3415.95|3423.58|3414.88|34
1632010970000|2021-09-19 00:22:50|3423.72|3415.02|3423.57|3414.87|3423.91|3415.21|3423.54|3414.84|24
1632010980000|2021-09-19 00:23:00|3423.56|3414.86|3423.8|3415.1|3423.89|3415.19|3423.53|3414.83|28
1632010990000|2021-09-19 00:23:10|3423.73|3415.03|3423.11|3414.41|3423.73|3415.03|3423.09|3414.39|29
1632011000000|2021-09-19 00:23:20|3423.1|3414.4|3423.14|3414.44|3423.24|3414.54|3423.08|3414.38|27
1632011010000|2021-09-19 00:23:30|3423.16|3414.46|3423.17|3414.47|3423.17|3414.47|3422.94|3414.24|22
1632011020000|2021-09-19 00:23:40|3423.16|3414.46|3421.85|3413.15|3423.16|3414.46|3421.85|3413.15|34
1632011030000|2021-09-19 00:23:50|3421.92|3413.22|3422.69|3413.99|3422.9|3414.2|3421.87|3413.17|32
1632011040000|2021-09-19 00:24:00|3422.7|3414|3422.59|3413.89|3422.79|3414.09|3422.52|3413.82|29
1632011050000|2021-09-19 00:24:10|3422.56|3413.86|3422.57|3413.87|3422.62|3413.92|3422.56|3413.86|18
1632011060000|2021-09-19 00:24:20|3422.56|3413.86|3421.69|3412.99|3422.56|3413.86|3421.61|3412.91|26
1632011070000|2021-09-19 00:24:30|3421.67|3412.97|3421.11|3412.41|3421.67|3412.97|3421.1|3412.4|21
1632011080000|2021-09-19 00:24:40|3421.1|3412.4|3421.03|3412.33|3421.13|3412.43|3421.03|3412.33|12
1632011090000|2021-09-19 00:24:50|3421.05|3412.35|3421.02|3412.32|3421.11|3412.41|3420.97|3412.27|31
1632011100000|2021-09-19 00:25:00|3421.01|3412.31|3421.2|3412.5|3421.55|3412.85|3420.98|3412.28|31
1632011110000|2021-09-19 00:25:10|3421.19|3412.49|3420.99|3412.29|3421.8|3413.1|3420.91|3412.21|32
1632011120000|2021-09-19 00:25:20|3420.95|3412.25|3420.99|3412.29|3421.02|3412.32|3420.93|3412.23|14
1632011130000|2021-09-19 00:25:30|3420.98|3412.28|3420.85|3412.15|3420.98|3412.28|3420.78|3412.08|12
1632011140000|2021-09-19 00:25:40|3420.79|3412.09|3420.26|3411.56|3420.79|3412.09|3420.25|3411.55|14
1632011150000|2021-09-19 00:25:50|3420.28|3411.58|3419.85|3411.15|3420.44|3411.74|3419.81|3411.11|14
1632011160000|2021-09-19 00:26:00|3419.86|3411.16|3420.23|3411.53|3420.34|3411.64|3419.59|3410.89|29
1632011170000|2021-09-19 00:26:10|3420.17|3411.47|3419.85|3411.15|3420.41|3411.71|3419.85|3411.15|23
1632011180000|2021-09-19 00:26:20|3419.86|3411.16|3419.65|3410.95|3419.88|3411.18|3419.51|3410.81|29
1632011190000|2021-09-19 00:26:30|3419.57|3410.87|3418.75|3410.05|3419.57|3410.87|3418.51|3409.81|32
1632011200000|2021-09-19 00:26:40|3418.74|3410.04|3420.7|3412|3420.7|3412|3418.74|3410.04|33
1632011210000|2021-09-19 00:26:50|3420.85|3412.15|3419.2|3410.5|3420.93|3412.23|3418.91|3410.21|36
1632011220000|2021-09-19 00:27:00|3419.55|3410.85|3418.92|3410.22|3420.05|3411.35|3418.92|3410.22|37
1632011230000|2021-09-19 00:27:10|3418.95|3410.25|3418.89|3410.19|3419.05|3410.35|3418.55|3409.85|38
1632011240000|2021-09-19 00:27:20|3418.94|3410.24|3419.18|3410.48|3419.73|3411.03|3418.94|3410.24|28
1632011250000|2021-09-19 00:27:30|3418.96|3410.26|3418.55|3409.85|3419.03|3410.33|3417.83|3409.13|39
1632011260000|2021-09-19 00:27:40|3418.77|3410.07|3418.29|3409.59|3419.45|3410.75|3418.29|3409.59|34
1632011270000|2021-09-19 00:27:50|3418.37|3409.67|3418.97|3410.27|3418.97|3410.27|3417.9|3409.2|39
1632011280000|2021-09-19 00:28:00|3418.96|3410.26|3418.44|3409.74|3419.43|3410.73|3418.22|3409.52|28
1632011290000|2021-09-19 00:28:10|3418.43|3409.73|3417.71|3409.01|3418.54|3409.84|3417.66|3408.96|29
1632011300000|2021-09-19 00:28:20|3417.67|3408.97|3418.26|3409.56|3418.54|3409.84|3417.67|3408.97|32
1632011310000|2021-09-19 00:28:30|3418.29|3409.59|3418.89|3410.19|3419.21|3410.51|3418.29|3409.59|34
1632011320000|2021-09-19 00:28:40|3418.88|3410.18|3419.69|3410.99|3419.7|3411|3418.58|3409.88|32
1632011330000|2021-09-19 00:28:50|3419.76|3411.06|3420.22|3411.52|3420.79|3412.09|3419.76|3411.06|31
1632011340000|2021-09-19 00:29:00|3420.2|3411.5|3419.72|3411.02|3420.76|3412.06|3419.72|3411.02|37
1632011350000|2021-09-19 00:29:10|3419.7|3411|3418.73|3410.03|3419.7|3411|3418.46|3409.76|40
1632011360000|2021-09-19 00:29:20|3418.69|3409.99|3418.73|3410.03|3418.96|3410.26|3418.65|3409.95|30
1632011370000|2021-09-19 00:29:30|3418.67|3409.97|3418.78|3410.08|3418.81|3410.11|3417.67|3408.97|34
1632011380000|2021-09-19 00:29:40|3418.77|3410.07|3419.18|3410.48|3419.18|3410.48|3418.73|3410.03|24
1632011390000|2021-09-19 00:29:50|3419.11|3410.41|3417.86|3409.16|3419.17|3410.47|3417.77|3409.07|26
1632011400000|2021-09-19 00:30:00|3417.84|3409.14|3418.56|3409.86|3418.93|3410.23|3417.84|3409.14|28
1632011410000|2021-09-19 00:30:10|3418.8|3410.1|3420.16|3411.46|3420.4|3411.7|3418.8|3410.1|36
1632011420000|2021-09-19 00:30:20|3420.22|3411.52|3418.94|3410.24|3420.27|3411.57|3418.94|3410.24|34
1632011430000|2021-09-19 00:30:30|3418.38|3409.68|3420.03|3411.33|3420.03|3411.33|3418.35|3409.65|35
1632011440000|2021-09-19 00:30:40|3420.12|3411.42|3420.08|3411.38|3420.25|3411.55|3419.88|3411.18|27
1632011450000|2021-09-19 00:30:50|3419.73|3411.03|3420.55|3411.85|3420.6|3411.9|3419.19|3410.49|35
1632011460000|2021-09-19 00:31:00|3420.56|3411.86|3420.63|3411.93|3421.18|3412.48|3420.48|3411.78|23
1632011470000|2021-09-19 00:31:10|3420.75|3412.05|3420.48|3411.78|3420.77|3412.07|3420.16|3411.46|34
1632011480000|2021-09-19 00:31:20|3420.5|3411.8|3421.47|3412.77|3421.51|3412.81|3420.5|3411.8|30
1632011490000|2021-09-19 00:31:30|3421.48|3412.78|3421.84|3413.14|3421.88|3413.18|3421.46|3412.76|32
1632011500000|2021-09-19 00:31:40|3421.85|3413.15|3424.15|3415.45|3424.15|3415.45|3421.83|3413.13|38
1632011510000|2021-09-19 00:31:50|3423.85|3415.15|3424.13|3415.43|3424.13|3415.43|3423.71|3415.01|35
1632011520000|2021-09-19 00:32:00|3424.23|3415.53|3424.57|3415.87|3424.57|3415.87|3423.95|3415.25|25
1632011530000|2021-09-19 00:32:10|3424.63|3415.93|3427.53|3418.83|3427.53|3418.83|3424.63|3415.93|22
1632011540000|2021-09-19 00:32:20|3427.47|3418.77|3426.37|3417.67|3427.67|3418.97|3426.37|3417.67|35
1632011550000|2021-09-19 00:32:30|3426.31|3417.61|3425.26|3416.56|3426.31|3417.61|3425.07|3416.37|35
1632011560000|2021-09-19 00:32:40|3425.23|3416.53|3426.14|3417.44|3426.25|3417.55|3425.16|3416.46|27
1632011570000|2021-09-19 00:32:50|3426.1|3417.4|3424.61|3415.91|3426.1|3417.4|3424.6|3415.9|32
1632011580000|2021-09-19 00:33:00|3424.5|3415.8|3425.68|3416.98|3425.68|3416.98|3424.46|3415.76|26
1632011590000|2021-09-19 00:33:10|3426.05|3417.35|3427.71|3419.01|3427.71|3419.01|3426.05|3417.35|34
1632011600000|2021-09-19 00:33:20|3427.75|3419.05|3427.83|3419.13|3427.89|3419.19|3427.68|3418.98|35
1632011610000|2021-09-19 00:33:30|3427.84|3419.14|3428.83|3420.13|3428.84|3420.14|3427.77|3419.07|28
1632011620000|2021-09-19 00:33:40|3428.87|3420.17|3427.83|3419.13|3429.05|3420.35|3427.74|3419.04|33
1632011630000|2021-09-19 00:33:50|3427.61|3418.91|3427.71|3419.01|3427.71|3419.01|3427.15|3418.45|34
1632011640000|2021-09-19 00:34:00|3427.7|3419|3428.83|3420.13|3429.02|3420.32|3427.69|3418.99|31
1632011650000|2021-09-19 00:34:10|3428.77|3420.07|3428.71|3420.01|3428.89|3420.19|3428.69|3419.99|32
1632011660000|2021-09-19 00:34:20|3428.66|3419.96|3428.87|3420.17|3428.88|3420.18|3428.3|3419.6|18
1632011670000|2021-09-19 00:34:30|3428.85|3420.15|3428.19|3419.49|3428.94|3420.24|3427.75|3419.05|34
1632011680000|2021-09-19 00:34:40|3428.14|3419.44|3428.26|3419.56|3428.31|3419.61|3427.78|3419.08|34
1632011690000|2021-09-19 00:34:50|3428.25|3419.55|3428.14|3419.44|3428.3|3419.6|3428.06|3419.36|31
1632011700000|2021-09-19 00:35:00|3428.11|3419.41|3427.68|3418.98|3428.67|3419.97|3427.64|3418.94|32
1632011710000|2021-09-19 00:35:10|3427.71|3419.01|3427.67|3418.97|3427.75|3419.05|3427.66|3418.96|24
1632011720000|2021-09-19 00:35:20|3427.68|3418.98|3426.35|3417.65|3427.73|3419.03|3426.35|3417.65|26
1632011730000|2021-09-19 00:35:30|3425.86|3417.16|3425.8|3417.1|3425.86|3417.16|3425.45|3416.75|27
1632011740000|2021-09-19 00:35:40|3425.85|3417.15|3425.94|3417.24|3426.02|3417.32|3425.81|3417.11|26
1632011750000|2021-09-19 00:35:50|3425.96|3417.26|3427.84|3419.14|3427.89|3419.19|3425.84|3417.14|33
1632011760000|2021-09-19 00:36:00|3427.82|3419.12|3428.51|3419.81|3428.81|3420.11|3427.69|3418.99|29
1632011770000|2021-09-19 00:36:10|3428.47|3419.77|3427.9|3419.2|3428.81|3420.11|3427.83|3419.13|29
1632011780000|2021-09-19 00:36:20|3427.8|3419.1|3429.24|3420.54|3429.6|3420.9|3427.8|3419.1|37
1632011790000|2021-09-19 00:36:30|3429.27|3420.57|3427.89|3419.19|3429.42|3420.72|3427.89|3419.19|28
1632011800000|2021-09-19 00:36:40|3427.9|3419.2|3427.86|3419.16|3428.02|3419.32|3427.86|3419.16|23
1632011810000|2021-09-19 00:36:50|3427.87|3419.17|3427.9|3419.2|3427.94|3419.24|3427.85|3419.15|19
1632011820000|2021-09-19 00:37:00|3427.92|3419.22|3427.82|3419.12|3427.97|3419.27|3427.82|3419.12|25
1632011830000|2021-09-19 00:37:10|3427.83|3419.13|3427.28|3418.58|3427.88|3419.18|3427.25|3418.55|29
1632011840000|2021-09-19 00:37:20|3427.25|3418.55|3427.38|3418.68|3427.59|3418.89|3427.25|3418.55|34
1632011850000|2021-09-19 00:37:30|3427.37|3418.67|3427.27|3418.57|3427.4|3418.7|3427.25|3418.55|14
1632011860000|2021-09-19 00:37:40|3427.18|3418.48|3426.58|3417.88|3427.21|3418.51|3426.58|3417.88|28
1632011870000|2021-09-19 00:37:50|3426.52|3417.82|3425.56|3416.86|3426.53|3417.83|3425.56|3416.86|33
1632011880000|2021-09-19 00:38:00|3425.4|3416.7|3424.38|3415.68|3425.4|3416.7|3424.28|3415.58|24
1632011890000|2021-09-19 00:38:10|3424.42|3415.72|3423.39|3414.69|3424.42|3415.72|3423.39|3414.69|31
1632011900000|2021-09-19 00:38:20|3423.22|3414.52|3421.57|3412.87|3423.22|3414.52|3421.53|3412.83|27
1632011910000|2021-09-19 00:38:30|3421.58|3412.88|3421.38|3412.68|3421.6|3412.9|3421.25|3412.55|24
1632011920000|2021-09-19 00:38:40|3421.37|3412.67|3422.36|3413.66|3422.38|3413.68|3421.36|3412.66|33
1632011930000|2021-09-19 00:38:50|3422.37|3413.67|3423.07|3414.37|3423.1|3414.4|3422.21|3413.51|35
1632011940000|2021-09-19 00:39:00|3423.08|3414.38|3422.36|3413.66|3423.08|3414.38|3422.31|3413.61|35
1632011950000|2021-09-19 00:39:10|3422.45|3413.75|3422.95|3414.25|3422.99|3414.29|3422.43|3413.73|26
1632011960000|2021-09-19 00:39:20|3422.92|3414.22|3420.97|3412.27|3422.92|3414.22|3420.85|3412.15|34
1632011970000|2021-09-19 00:39:30|3420.98|3412.28|3420.45|3411.75|3420.98|3412.28|3420.45|3411.75|26
1632011980000|2021-09-19 00:39:40|3420.46|3411.76|3419.52|3410.82|3420.47|3411.77|3419.27|3410.57|24
1632011990000|2021-09-19 00:39:50|3419.43|3410.73|3418.21|3409.51|3419.43|3410.73|3418.19|3409.49|23
1632012000000|2021-09-19 00:40:00|3418.19|3409.49|3419|3410.3|3419.69|3410.99|3416.7|3408|36
1632012010000|2021-09-19 00:40:10|3419.4|3410.7|3419.53|3410.83|3420.34|3411.64|3419.23|3410.53|38
1632012020000|2021-09-19 00:40:20|3419.45|3410.75|3419.68|3410.98|3419.9|3411.2|3419.1|3410.4|33
1632012030000|2021-09-19 00:40:30|3419.69|3410.99|3417.69|3408.99|3419.82|3411.12|3417.69|3408.99|35
1632012040000|2021-09-19 00:40:40|3417.72|3409.02|3417.78|3409.08|3417.9|3409.2|3417.72|3409.02|33
1632012050000|2021-09-19 00:40:50|3417.77|3409.07|3418.86|3410.16|3419.6|3410.9|3417.77|3409.07|35
1632012060000|2021-09-19 00:41:00|3418.85|3410.15|3417.52|3408.82|3418.85|3410.15|3417.5|3408.8|34
1632012070000|2021-09-19 00:41:10|3417.55|3408.85|3417.87|3409.17|3418.68|3409.98|3417.49|3408.79|38
1632012080000|2021-09-19 00:41:20|3417.74|3409.04|3417.48|3408.78|3417.86|3409.16|3417.13|3408.43|36
1632012090000|2021-09-19 00:41:30|3417.49|3408.79|3415.26|3406.56|3417.5|3408.8|3415.26|3406.56|32
1632012100000|2021-09-19 00:41:40|3415.27|3406.57|3414.91|3406.21|3416.89|3408.19|3414.91|3406.21|34
1632012110000|2021-09-19 00:41:50|3414.94|3406.24|3415.18|3406.48|3415.27|3406.57|3414.94|3406.24|32
1632012120000|2021-09-19 00:42:00|3415.25|3406.55|3415.96|3407.26|3416.89|3408.19|3415.21|3406.51|37
1632012130000|2021-09-19 00:42:10|3415.98|3407.28|3416.06|3407.36|3416.1|3407.4|3415.96|3407.26|25
1632012140000|2021-09-19 00:42:20|3416.08|3407.38|3416.21|3407.51|3416.21|3407.51|3415.33|3406.63|27
1632012150000|2021-09-19 00:42:30|3416.24|3407.54|3416.75|3408.05|3417.02|3408.32|3416.24|3407.54|33
1632012160000|2021-09-19 00:42:40|3416.83|3408.13|3416.83|3408.13|3416.91|3408.21|3416.09|3407.39|31
1632012170000|2021-09-19 00:42:50|3416.84|3408.14|3412.58|3403.88|3416.84|3408.14|3412.58|3403.88|33
1632012180000|2021-09-19 00:43:00|3412.62|3403.92|3412.01|3403.31|3412.62|3403.92|3411.98|3403.28|28
1632012190000|2021-09-19 00:43:10|3412|3403.3|3410.89|3402.19|3412|3403.3|3410.84|3402.14|33
1632012200000|2021-09-19 00:43:20|3410.87|3402.17|3411.34|3402.64|3411.46|3402.76|3410.18|3401.48|37
1632012210000|2021-09-19 00:43:30|3411.27|3402.57|3412.65|3403.95|3412.71|3404.01|3411.27|3402.57|28
1632012220000|2021-09-19 00:43:40|3412.71|3404.01|3412.7|3404|3412.9|3404.2|3412.46|3403.76|30
1632012230000|2021-09-19 00:43:50|3412.73|3404.03|3412.83|3404.13|3413.31|3404.61|3412.68|3403.98|31
1632012240000|2021-09-19 00:44:00|3412.79|3404.09|3412.08|3403.38|3412.8|3404.1|3411.59|3402.89|35
1632012250000|2021-09-19 00:44:10|3412.1|3403.4|3411.17|3402.47|3412.12|3403.42|3411.12|3402.42|27
1632012260000|2021-09-19 00:44:20|3411.26|3402.56|3411.64|3402.94|3411.74|3403.04|3410.7|3402|33
1632012270000|2021-09-19 00:44:30|3411.58|3402.88|3412.55|3403.85|3412.55|3403.85|3411.57|3402.87|30
1632012280000|2021-09-19 00:44:40|3412.65|3403.95|3412.86|3404.16|3413.3|3404.6|3412.65|3403.95|36
1632012290000|2021-09-19 00:44:50|3412.89|3404.19|3412.84|3404.14|3412.91|3404.21|3412.73|3404.03|26
1632012300000|2021-09-19 00:45:00|3412.85|3404.15|3412.89|3404.19|3412.92|3404.22|3412.65|3403.95|26
1632012310000|2021-09-19 00:45:10|3412.9|3404.2|3412.9|3404.2|3412.94|3404.24|3412.89|3404.19|26
1632012320000|2021-09-19 00:45:20|3412.91|3404.21|3412.16|3403.46|3412.91|3404.21|3412.16|3403.46|24
1632012330000|2021-09-19 00:45:30|3412.13|3403.43|3411.16|3402.46|3412.13|3403.43|3411.04|3402.34|35
1632012340000|2021-09-19 00:45:40|3410.93|3402.23|3412.37|3403.67|3412.38|3403.68|3410.54|3401.84|37
1632012350000|2021-09-19 00:45:50|3412.35|3403.65|3412.53|3403.83|3412.57|3403.87|3412.33|3403.63|27
1632012360000|2021-09-19 00:46:00|3412.57|3403.87|3413.82|3405.12|3413.82|3405.12|3412.47|3403.77|32
1632012370000|2021-09-19 00:46:10|3413.93|3405.23|3414.12|3405.42|3414.48|3405.78|3413.76|3405.06|31
1632012380000|2021-09-19 00:46:20|3414.14|3405.44|3414.52|3405.82|3414.59|3405.89|3414.1|3405.4|33
1632012390000|2021-09-19 00:46:30|3414.65|3405.95|3414.17|3405.47|3414.95|3406.25|3413.94|3405.24|22
1632012400000|2021-09-19 00:46:40|3414.16|3405.46|3413.94|3405.24|3414.5|3405.8|3413.94|3405.24|30
1632012410000|2021-09-19 00:46:50|3413.75|3405.05|3415.05|3406.35|3415.05|3406.35|3413.75|3405.05|33
1632012420000|2021-09-19 00:47:00|3414.96|3406.26|3416.85|3408.15|3416.85|3408.15|3414.96|3406.26|37
1632012430000|2021-09-19 00:47:10|3416.81|3408.11|3416.34|3407.64|3417.02|3408.32|3416.34|3407.64|32
1632012440000|2021-09-19 00:47:20|3416.31|3407.61|3416.3|3407.6|3416.37|3407.67|3416.26|3407.56|29
1632012450000|2021-09-19 00:47:30|3416.29|3407.59|3417.23|3408.53|3417.28|3408.58|3416.28|3407.58|28
1632012460000|2021-09-19 00:47:40|3417.19|3408.49|3418.32|3409.62|3418.41|3409.71|3417.19|3408.49|25
1632012470000|2021-09-19 00:47:50|3418.33|3409.63|3417.95|3409.25|3418.42|3409.72|3417.47|3408.77|32
1632012480000|2021-09-19 00:48:00|3417.96|3409.26|3419.31|3410.61|3419.31|3410.61|3417.96|3409.26|34
1632012490000|2021-09-19 00:48:10|3419.32|3410.62|3418.97|3410.27|3419.41|3410.71|3418.95|3410.25|31
1632012500000|2021-09-19 00:48:20|3418.99|3410.29|3417.82|3409.12|3419.01|3410.31|3417.82|3409.12|31
1632012510000|2021-09-19 00:48:30|3417.8|3409.1|3416.62|3407.92|3417.8|3409.1|3416.58|3407.88|28
1632012520000|2021-09-19 00:48:40|3416.57|3407.87|3415.98|3407.28|3416.57|3407.87|3415.78|3407.08|36
1632012530000|2021-09-19 00:48:50|3415.9|3407.2|3416|3407.3|3416.12|3407.42|3415.73|3407.03|34
1632012540000|2021-09-19 00:49:00|3415.92|3407.22|3416.34|3407.64|3416.39|3407.69|3415.58|3406.88|38
1632012550000|2021-09-19 00:49:10|3416.32|3407.62|3416.57|3407.87|3416.62|3407.92|3416.32|3407.62|29
1632012560000|2021-09-19 00:49:20|3416.62|3407.92|3416.68|3407.98|3416.75|3408.05|3416.41|3407.71|32
1632012570000|2021-09-19 00:49:30|3416.66|3407.96|3415.55|3406.85|3416.66|3407.96|3415.3|3406.6|33
1632012580000|2021-09-19 00:49:40|3415.73|3407.03|3415.89|3407.19|3415.89|3407.19|3415.41|3406.71|29
1632012590000|2021-09-19 00:49:50|3415.91|3407.21|3414.95|3406.25|3415.91|3407.21|3414.95|3406.25|28
1632012600000|2021-09-19 00:50:00|3415.04|3406.34|3416.21|3407.51|3416.32|3407.62|3414.46|3405.76|37
1632012610000|2021-09-19 00:50:10|3416.2|3407.5|3416.27|3407.57|3416.28|3407.58|3416.13|3407.43|23
1632012620000|2021-09-19 00:50:20|3416.3|3407.6|3418.04|3409.34|3418.04|3409.34|3416.28|3407.58|31
1632012630000|2021-09-19 00:50:30|3418.12|3409.42|3417.76|3409.06|3418.58|3409.88|3417.45|3408.75|33
1632012640000|2021-09-19 00:50:40|3417.89|3409.19|3418.36|3409.66|3418.44|3409.74|3417.89|3409.19|34
1632012650000|2021-09-19 00:50:50|3418.35|3409.65|3418.34|3409.64|3418.35|3409.65|3418.26|3409.56|24
1632012660000|2021-09-19 00:51:00|3418.49|3409.79|3416.91|3408.21|3418.5|3409.8|3416.79|3408.09|26
1632012670000|2021-09-19 00:51:10|3416.77|3408.07|3415.75|3407.05|3416.8|3408.1|3415.69|3406.99|33
1632012680000|2021-09-19 00:51:20|3415.68|3406.98|3415.95|3407.25|3415.95|3407.25|3415.68|3406.98|28
1632012690000|2021-09-19 00:51:30|3415.99|3407.29|3416|3407.3|3416.04|3407.34|3415.21|3406.51|35
1632012700000|2021-09-19 00:51:40|3415.99|3407.29|3416.82|3408.12|3416.82|3408.12|3415.94|3407.24|23
1632012710000|2021-09-19 00:51:50|3416.78|3408.08|3416.77|3408.07|3416.8|3408.1|3416.71|3408.01|23
1632012720000|2021-09-19 00:52:00|3416.78|3408.08|3416.73|3408.03|3416.81|3408.11|3416.68|3407.98|25
1632012730000|2021-09-19 00:52:10|3416.74|3408.04|3417.2|3408.5|3417.29|3408.59|3416.73|3408.03|29
1632012740000|2021-09-19 00:52:20|3417.21|3408.51|3417.99|3409.29|3417.99|3409.29|3417.19|3408.49|26
1632012750000|2021-09-19 00:52:30|3417.97|3409.27|3417.51|3408.81|3418.33|3409.63|3417.22|3408.52|30
1632012760000|2021-09-19 00:52:40|3417.5|3408.8|3417.53|3408.83|3417.55|3408.85|3417.38|3408.68|32
1632012770000|2021-09-19 00:52:50|3417.55|3408.85|3416.51|3407.81|3417.55|3408.85|3416.51|3407.81|27
1632012780000|2021-09-19 00:53:00|3416.61|3407.91|3416.5|3407.8|3416.61|3407.91|3416.4|3407.7|29
1632012790000|2021-09-19 00:53:10|3416.52|3407.82|3414.83|3406.13|3416.55|3407.85|3414.82|3406.12|30
1632012800000|2021-09-19 00:53:20|3414.81|3406.11|3415.11|3406.41|3415.12|3406.42|3414.71|3406.01|27
1632012810000|2021-09-19 00:53:30|3415.12|3406.42|3415.74|3407.04|3415.82|3407.12|3415.03|3406.33|25
1632012820000|2021-09-19 00:53:40|3415.75|3407.05|3415.77|3407.07|3415.78|3407.08|3415.75|3407.05|9
1632012830000|2021-09-19 00:53:50|3415.78|3407.08|3415.85|3407.15|3415.86|3407.16|3415.71|3407.01|20
1632012840000|2021-09-19 00:54:00|3415.86|3407.16|3415.86|3407.16|3415.88|3407.18|3415.77|3407.07|24
1632012850000|2021-09-19 00:54:10|3415.84|3407.14|3415.82|3407.12|3415.87|3407.17|3415.79|3407.09|25
1632012860000|2021-09-19 00:54:20|3415.83|3407.13|3414.38|3405.68|3415.87|3407.17|3414.38|3405.68|32
1632012870000|2021-09-19 00:54:30|3414.41|3405.71|3415.07|3406.37|3415.07|3406.37|3414.41|3405.71|25
1632012880000|2021-09-19 00:54:40|3415.06|3406.36|3415.11|3406.41|3415.14|3406.44|3415|3406.3|23
1632012890000|2021-09-19 00:54:50|3415.1|3406.4|3414.91|3406.21|3415.1|3406.4|3414.91|3406.21|24
1632012900000|2021-09-19 00:55:00|3414.92|3406.22|3415.08|3406.38|3415.12|3406.42|3414.92|3406.22|27
1632012910000|2021-09-19 00:55:10|3415.12|3406.42|3415.05|3406.35|3415.14|3406.44|3414.86|3406.16|33
1632012920000|2021-09-19 00:55:20|3415.34|3406.64|3416.33|3407.63|3416.33|3407.63|3415.34|3406.64|25
1632012930000|2021-09-19 00:55:30|3416.32|3407.62|3416.25|3407.55|3416.46|3407.76|3416.05|3407.35|29
1632012940000|2021-09-19 00:55:40|3416.27|3407.57|3415.99|3407.29|3416.27|3407.57|3415.99|3407.29|18
1632012950000|2021-09-19 00:55:50|3416.01|3407.31|3415.51|3406.81|3416.3|3407.6|3415.03|3406.33|34
1632012960000|2021-09-19 00:56:00|3415.5|3406.8|3415.37|3406.67|3415.55|3406.85|3415.27|3406.57|20
1632012970000|2021-09-19 00:56:10|3415.36|3406.66|3415.44|3406.74|3415.46|3406.76|3415.35|3406.65|22
1632012980000|2021-09-19 00:56:20|3415.45|3406.75|3415.46|3406.76|3415.47|3406.77|3415.43|3406.73|14
1632012990000|2021-09-19 00:56:30|3415.55|3406.85|3415.45|3406.75|3415.55|3406.85|3415.45|3406.75|12
1632013000000|2021-09-19 00:56:40|3415.46|3406.76|3415.44|3406.74|3415.48|3406.78|3415.43|3406.73|17
1632013010000|2021-09-19 00:56:50|3415.42|3406.72|3415.18|3406.48|3415.43|3406.73|3415.17|3406.47|14
1632013020000|2021-09-19 00:57:00|3415.17|3406.47|3414.3|3405.6|3415.2|3406.5|3414.24|3405.54|27
1632013030000|2021-09-19 00:57:10|3414.32|3405.62|3414.39|3405.69|3414.4|3405.7|3414.24|3405.54|22
1632013040000|2021-09-19 00:57:20|3414.4|3405.7|3414.42|3405.72|3414.56|3405.86|3414.4|3405.7|24
1632013050000|2021-09-19 00:57:30|3414.38|3405.68|3413.28|3404.58|3414.38|3405.68|3413.25|3404.55|27
1632013060000|2021-09-19 00:57:40|3413.27|3404.57|3411.88|3403.18|3413.29|3404.59|3411.88|3403.18|28
1632013070000|2021-09-19 00:57:50|3411.87|3403.17|3410.5|3401.8|3411.87|3403.17|3410.39|3401.69|37
1632013080000|2021-09-19 00:58:00|3410.45|3401.75|3408.28|3399.58|3410.45|3401.75|3408.28|3399.58|33
1632013090000|2021-09-19 00:58:10|3408.07|3399.37|3408.27|3399.57|3408.6|3399.9|3407.64|3398.94|34
1632013100000|2021-09-19 00:58:20|3408.32|3399.62|3408.3|3399.6|3408.32|3399.62|3408.21|3399.51|33
1632013110000|2021-09-19 00:58:30|3408.26|3399.56|3408.11|3399.41|3408.26|3399.56|3407.97|3399.27|26
1632013120000|2021-09-19 00:58:40|3408.12|3399.42|3407.88|3399.18|3408.12|3399.42|3407.87|3399.17|30
1632013130000|2021-09-19 00:58:50|3407.87|3399.17|3407.74|3399.04|3407.9|3399.2|3407.74|3399.04|28
1632013140000|2021-09-19 00:59:00|3407.67|3398.97|3407.61|3398.91|3407.68|3398.98|3407.57|3398.87|21
1632013150000|2021-09-19 00:59:10|3407.57|3398.87|3407.93|3399.23|3407.93|3399.23|3407.57|3398.87|26
1632013160000|2021-09-19 00:59:20|3407.92|3399.22|3408.26|3399.56|3408.27|3399.57|3407.92|3399.22|27
1632013170000|2021-09-19 00:59:30|3408.33|3399.63|3409.22|3400.52|3409.22|3400.52|3408.33|3399.63|32
1632013180000|2021-09-19 00:59:40|3409.24|3400.54|3408.33|3399.63|3409.66|3400.96|3407.71|3399.01|35
1632013190000|2021-09-19 00:59:50|3408.36|3399.66|3409.67|3400.97|3410.28|3401.58|3408.36|3399.66|36
1632013200000|2021-09-19 01:00:00|3409.69|3400.99|3407.1|3398.4|3409.78|3401.08|3407|3398.3|36
1632013210000|2021-09-19 01:00:10|3407.12|3398.42|3406.94|3398.24|3407.2|3398.5|3406.94|3398.24|35
1632013220000|2021-09-19 01:00:20|3406.92|3398.22|3405.72|3397.02|3407.01|3398.31|3405.72|3397.02|33
1632013230000|2021-09-19 01:00:30|3405.73|3397.03|3405.54|3396.84|3405.74|3397.04|3405.51|3396.81|32
1632013240000|2021-09-19 01:00:40|3405.52|3396.82|3405.64|3396.94|3405.67|3396.97|3405.52|3396.82|27
1632013250000|2021-09-19 01:00:50|3405.65|3396.95|3404.99|3396.29|3405.65|3396.95|3404.99|3396.29|34
1632013260000|2021-09-19 01:01:00|3405|3396.3|3402.05|3393.35|3405.1|3396.4|3401.68|3392.98|37
1632013270000|2021-09-19 01:01:10|3401.98|3393.28|3402.59|3393.89|3403.17|3394.47|3401.97|3393.27|37
1632013280000|2021-09-19 01:01:20|3402.54|3393.84|3401.55|3392.85|3402.65|3393.95|3400.86|3392.16|30
1632013290000|2021-09-19 01:01:30|3401.63|3392.93|3399.29|3390.59|3402.13|3393.43|3398.71|3390.01|38
1632013300000|2021-09-19 01:01:40|3399.08|3390.38|3401.68|3392.98|3401.79|3393.09|3399.08|3390.38|38
1632013310000|2021-09-19 01:01:50|3401.76|3393.06|3403.16|3394.46|3403.52|3394.82|3401.75|3393.05|35
1632013320000|2021-09-19 01:02:00|3403.23|3394.53|3400.42|3391.72|3403.46|3394.76|3400.31|3391.61|34
1632013330000|2021-09-19 01:02:10|3400.39|3391.69|3400.34|3391.64|3401.2|3392.5|3400.18|3391.48|36
1632013340000|2021-09-19 01:02:20|3400.38|3391.68|3403.31|3394.61|3403.31|3394.61|3400.34|3391.64|33
1632013350000|2021-09-19 01:02:30|3403.3|3394.6|3403.29|3394.59|3403.63|3394.93|3403.14|3394.44|29
1632013360000|2021-09-19 01:02:40|3403.3|3394.6|3401.67|3392.97|3403.31|3394.61|3401.67|3392.97|34
1632013370000|2021-09-19 01:02:50|3401.21|3392.51|3400.83|3392.13|3401.21|3392.51|3400.57|3391.87|33
1632013380000|2021-09-19 01:03:00|3400.75|3392.05|3400.08|3391.38|3400.76|3392.06|3399.99|3391.29|31
1632013390000|2021-09-19 01:03:10|3399.92|3391.22|3400.87|3392.17|3400.87|3392.17|3398.94|3390.24|39
1632013400000|2021-09-19 01:03:20|3400.85|3392.15|3398.87|3390.17|3401.08|3392.38|3398.76|3390.06|37
1632013410000|2021-09-19 01:03:30|3398.84|3390.14|3399.89|3391.19|3399.9|3391.2|3396.21|3387.51|39
1632013420000|2021-09-19 01:03:40|3399.98|3391.28|3403.08|3394.38|3403.19|3394.49|3399.98|3391.28|36
1632013430000|2021-09-19 01:03:50|3402.96|3394.26|3403.71|3395.01|3403.84|3395.14|3402.85|3394.15|32
1632013440000|2021-09-19 01:04:00|3403.73|3395.03|3403.86|3395.16|3403.87|3395.17|3403.14|3394.44|37
1632013450000|2021-09-19 01:04:10|3403.98|3395.28|3405.79|3397.09|3406.21|3397.51|3403.98|3395.28|32
1632013460000|2021-09-19 01:04:20|3405.73|3397.03|3404.64|3395.94|3405.73|3397.03|3404.01|3395.31|37
1632013470000|2021-09-19 01:04:30|3405.12|3396.42|3406.36|3397.66|3406.39|3397.69|3405.12|3396.42|29
1632013480000|2021-09-19 01:04:40|3406.37|3397.67|3405.49|3396.79|3406.53|3397.83|3405.48|3396.78|33
1632013490000|2021-09-19 01:04:50|3405.5|3396.8|3404.59|3395.89|3405.5|3396.8|3403.89|3395.19|32
1632013500000|2021-09-19 01:05:00|3404.54|3395.84|3403.12|3394.42|3404.54|3395.84|3403.12|3394.42|32
1632013510000|2021-09-19 01:05:10|3403.09|3394.39|3401.89|3393.19|3403.21|3394.51|3401.06|3392.36|38
1632013520000|2021-09-19 01:05:20|3401.85|3393.15|3401.84|3393.14|3401.96|3393.26|3401.39|3392.69|35
1632013530000|2021-09-19 01:05:30|3401.81|3393.11|3400.16|3391.46|3402.42|3393.72|3400.04|3391.34|34
1632013540000|2021-09-19 01:05:40|3400.13|3391.43|3396.17|3387.47|3400.13|3391.43|3395.88|3387.18|37
1632013550000|2021-09-19 01:05:50|3396.19|3387.49|3395.59|3386.89|3396.93|3388.23|3395.53|3386.83|38
1632013560000|2021-09-19 01:06:00|3395.6|3386.9|3396.82|3388.12|3397.02|3388.32|3395.6|3386.9|37
1632013570000|2021-09-19 01:06:10|3396.85|3388.15|3398.77|3390.07|3398.82|3390.12|3396.82|3388.12|35
1632013580000|2021-09-19 01:06:20|3398.76|3390.06|3398.46|3389.76|3399.1|3390.4|3397.46|3388.76|36
1632013590000|2021-09-19 01:06:30|3398.73|3390.03|3400.47|3391.77|3400.52|3391.82|3398.73|3390.03|39
1632013600000|2021-09-19 01:06:40|3400.55|3391.85|3401.14|3392.44|3401.56|3392.86|3400.52|3391.82|32
1632013610000|2021-09-19 01:06:50|3401.13|3392.43|3401.28|3392.58|3401.48|3392.78|3400.68|3391.98|36
1632013620000|2021-09-19 01:07:00|3401.23|3392.53|3401.99|3393.29|3402.24|3393.54|3400.43|3391.73|35
1632013630000|2021-09-19 01:07:10|3402|3393.3|3402.98|3394.28|3402.99|3394.29|3401.92|3393.22|33
1632013640000|2021-09-19 01:07:20|3402.97|3394.27|3403.82|3395.12|3403.84|3395.14|3402.74|3394.04|31
1632013650000|2021-09-19 01:07:30|3403.97|3395.27|3403.49|3394.79|3404.14|3395.44|3403.22|3394.52|34
1632013660000|2021-09-19 01:07:40|3403.48|3394.78|3404.48|3395.78|3404.54|3395.84|3403.48|3394.78|31
1632013670000|2021-09-19 01:07:50|3404.43|3395.73|3403.89|3395.19|3404.57|3395.87|3403.69|3394.99|32
1632013680000|2021-09-19 01:08:00|3403.88|3395.18|3403.28|3394.58|3403.88|3395.18|3403.11|3394.41|37
1632013690000|2021-09-19 01:08:10|3403.21|3394.51|3403.35|3394.65|3403.37|3394.67|3403.17|3394.47|31
1632013700000|2021-09-19 01:08:20|3403.34|3394.64|3401.23|3392.53|3403.34|3394.64|3401.04|3392.34|36
1632013710000|2021-09-19 01:08:30|3401.25|3392.55|3401.05|3392.35|3401.28|3392.58|3400.71|3392.01|35
1632013720000|2021-09-19 01:08:40|3401.1|3392.4|3400.77|3392.07|3401.1|3392.4|3400.49|3391.79|30
1632013730000|2021-09-19 01:08:50|3400.79|3392.09|3401.33|3392.63|3401.33|3392.63|3400.09|3391.39|38
1632013740000|2021-09-19 01:09:00|3401.31|3392.61|3401.45|3392.75|3401.47|3392.77|3401.29|3392.59|18
1632013750000|2021-09-19 01:09:10|3401.49|3392.79|3402.4|3393.7|3402.59|3393.89|3401.48|3392.78|23
1632013760000|2021-09-19 01:09:20|3402.41|3393.71|3401.18|3392.48|3402.45|3393.75|3401.17|3392.47|32
1632013770000|2021-09-19 01:09:30|3401.19|3392.49|3401.38|3392.68|3401.39|3392.69|3401.08|3392.38|25
1632013780000|2021-09-19 01:09:40|3401.37|3392.67|3399.48|3390.78|3401.41|3392.71|3399.48|3390.78|37
1632013790000|2021-09-19 01:09:50|3399.44|3390.74|3398.36|3389.66|3399.44|3390.74|3398.36|3389.66|28
1632013800000|2021-09-19 01:10:00|3398.37|3389.67|3398.74|3390.04|3399.16|3390.46|3398.37|3389.67|38
1632013810000|2021-09-19 01:10:10|3398.64|3389.94|3398.3|3389.6|3398.64|3389.94|3398.26|3389.56|33
1632013820000|2021-09-19 01:10:20|3398.24|3389.54|3397.49|3388.79|3398.24|3389.54|3397.44|3388.74|33
1632013830000|2021-09-19 01:10:30|3397.57|3388.87|3396.45|3387.75|3397.59|3388.89|3396.45|3387.75|29
1632013840000|2021-09-19 01:10:40|3396.46|3387.76|3396.78|3388.08|3396.84|3388.14|3396.46|3387.76|27
1632013850000|2021-09-19 01:10:50|3396.74|3388.04|3397.27|3388.57|3397.33|3388.63|3396.58|3387.88|37
1632013860000|2021-09-19 01:11:00|3397.26|3388.56|3397.91|3389.21|3397.91|3389.21|3397.11|3388.41|28
1632013870000|2021-09-19 01:11:10|3398.01|3389.31|3396.77|3388.07|3398.21|3389.51|3396.63|3387.93|31
1632013880000|2021-09-19 01:11:20|3396.82|3388.12|3396.8|3388.1|3396.84|3388.14|3396.78|3388.08|14
1632013890000|2021-09-19 01:11:30|3396.81|3388.11|3397.67|3388.97|3397.68|3388.98|3396.49|3387.79|30
1632013900000|2021-09-19 01:11:40|3397.66|3388.96|3398.02|3389.32|3398.19|3389.49|3397.66|3388.96|34
1632013910000|2021-09-19 01:11:50|3398.04|3389.34|3399.44|3390.74|3399.44|3390.74|3398.04|3389.34|33
1632013920000|2021-09-19 01:12:00|3399.46|3390.76|3399.21|3390.51|3399.46|3390.76|3399|3390.3|33
1632013930000|2021-09-19 01:12:10|3399.19|3390.49|3399.71|3391.01|3399.75|3391.05|3399.1|3390.4|31
1632013940000|2021-09-19 01:12:20|3399.68|3390.98|3399.57|3390.87|3399.83|3391.13|3399.55|3390.85|32
1632013950000|2021-09-19 01:12:30|3399.54|3390.84|3400.13|3391.43|3400.13|3391.43|3398.78|3390.08|33
1632013960000|2021-09-19 01:12:40|3400.3|3391.6|3399.42|3390.72|3400.3|3391.6|3399.23|3390.53|33
1632013970000|2021-09-19 01:12:50|3399.4|3390.7|3398.94|3390.24|3399.47|3390.77|3398.78|3390.08|31
1632013980000|2021-09-19 01:13:00|3399.02|3390.32|3399.12|3390.42|3399.15|3390.45|3399.02|3390.32|26
1632013990000|2021-09-19 01:13:10|3399.22|3390.52|3399.19|3390.49|3399.28|3390.58|3399.11|3390.41|23
1632014000000|2021-09-19 01:13:20|3399.16|3390.46|3399.63|3390.93|3399.64|3390.94|3399.11|3390.41|19
1632014010000|2021-09-19 01:13:30|3399.61|3390.91|3400.43|3391.73|3400.5|3391.8|3399.6|3390.9|22
1632014020000|2021-09-19 01:13:40|3400.39|3391.69|3399.75|3391.05|3400.49|3391.79|3399.75|3391.05|29
1632014030000|2021-09-19 01:13:50|3399.78|3391.08|3400.48|3391.78|3400.59|3391.89|3399.78|3391.08|33
1632014040000|2021-09-19 01:14:00|3400.44|3391.74|3400.33|3391.63|3400.45|3391.75|3399.68|3390.98|34
1632014050000|2021-09-19 01:14:10|3400.32|3391.62|3402.01|3393.31|3402.01|3393.31|3400.3|3391.6|27
1632014060000|2021-09-19 01:14:20|3402.02|3393.32|3402.68|3393.98|3402.74|3394.04|3402.02|3393.32|26
1632014070000|2021-09-19 01:14:30|3402.66|3393.96|3402.76|3394.06|3403.29|3394.59|3402.66|3393.96|28
1632014080000|2021-09-19 01:14:40|3402.73|3394.03|3402.07|3393.37|3402.77|3394.07|3401.89|3393.19|34
1632014090000|2021-09-19 01:14:50|3402.05|3393.35|3402.57|3393.87|3402.57|3393.87|3402|3393.3|23
1632014100000|2021-09-19 01:15:00|3402.54|3393.84|3401.23|3392.53|3402.54|3393.84|3401.14|3392.44|32
1632014110000|2021-09-19 01:15:10|3401.27|3392.57|3401.61|3392.91|3401.63|3392.93|3401.27|3392.57|25
1632014120000|2021-09-19 01:15:20|3401.59|3392.89|3401.66|3392.96|3401.81|3393.11|3401.58|3392.88|22
1632014130000|2021-09-19 01:15:30|3401.48|3392.78|3400.67|3391.97|3401.48|3392.78|3400.59|3391.89|25
1632014140000|2021-09-19 01:15:40|3400.57|3391.87|3400.17|3391.47|3400.62|3391.92|3400.14|3391.44|21
1632014150000|2021-09-19 01:15:50|3400.28|3391.58|3400.51|3391.81|3400.51|3391.81|3400.15|3391.45|31
1632014160000|2021-09-19 01:16:00|3400.54|3391.84|3400.54|3391.84|3400.54|3391.84|3400.46|3391.76|16
1632014170000|2021-09-19 01:16:10|3400.49|3391.79|3401.23|3392.53|3401.24|3392.54|3400.14|3391.44|35
1632014180000|2021-09-19 01:16:20|3401.32|3392.62|3398.71|3390.01|3401.34|3392.64|3398.21|3389.51|36
1632014190000|2021-09-19 01:16:30|3398.73|3390.03|3398.41|3389.71|3399.37|3390.67|3398.41|3389.71|22
1632014200000|2021-09-19 01:16:40|3398.16|3389.46|3397.97|3389.27|3398.53|3389.83|3397.94|3389.24|31
1632014210000|2021-09-19 01:16:50|3397.96|3389.26|3397.91|3389.21|3397.99|3389.29|3397.91|3389.21|9
1632014220000|2021-09-19 01:17:00|3397.9|3389.2|3397.7|3389|3397.9|3389.2|3397.7|3389|15
1632014230000|2021-09-19 01:17:10|3397.52|3388.82|3397.05|3388.35|3397.52|3388.82|3396.98|3388.28|30
1632014240000|2021-09-19 01:17:20|3397.04|3388.34|3396.46|3387.76|3397.05|3388.35|3396.46|3387.76|23
1632014250000|2021-09-19 01:17:30|3396.45|3387.75|3396.29|3387.59|3396.45|3387.75|3396.29|3387.59|6
1632014260000|2021-09-19 01:17:40|3396.28|3387.58|3396.07|3387.37|3396.3|3387.6|3396.01|3387.31|21
1632014270000|2021-09-19 01:17:50|3396.08|3387.38|3395.93|3387.23|3396.08|3387.38|3395.86|3387.16|25
1632014280000|2021-09-19 01:18:00|3395.96|3387.26|3396.05|3387.35|3396.21|3387.51|3395.96|3387.26|21
1632014290000|2021-09-19 01:18:10|3396.04|3387.34|3395|3386.3|3396.04|3387.34|3395|3386.3|32
1632014300000|2021-09-19 01:18:20|3395.02|3386.32|3394.69|3385.99|3395.11|3386.41|3394.53|3385.83|35
1632014310000|2021-09-19 01:18:30|3394.72|3386.02|3395.37|3386.67|3395.44|3386.74|3394.72|3386.02|35
1632014320000|2021-09-19 01:18:40|3395.5|3386.8|3394.53|3385.83|3395.5|3386.8|3394.34|3385.64|33
1632014330000|2021-09-19 01:18:50|3394.6|3385.9|3395.66|3386.96|3395.76|3387.06|3394.56|3385.86|31
1632014340000|2021-09-19 01:19:00|3395.64|3386.94|3395.55|3386.85|3395.85|3387.15|3395.55|3386.85|30
1632014350000|2021-09-19 01:19:10|3395.56|3386.86|3394.77|3386.07|3395.57|3386.87|3394.65|3385.95|26
1632014360000|2021-09-19 01:19:20|3394.78|3386.08|3394.61|3385.91|3394.94|3386.24|3394.61|3385.91|30
1632014370000|2021-09-19 01:19:30|3394.62|3385.92|3395.16|3386.46|3395.45|3386.75|3394.62|3385.92|25
1632014380000|2021-09-19 01:19:40|3395.17|3386.47|3395.11|3386.41|3395.25|3386.55|3394.88|3386.18|34
1632014390000|2021-09-19 01:19:50|3395.1|3386.4|3394.84|3386.14|3395.11|3386.41|3394.75|3386.05|37
1632014400000|2021-09-19 01:20:00|3394.85|3386.15|3394.5|3385.8|3394.92|3386.22|3394.5|3385.8|30
1632014410000|2021-09-19 01:20:10|3394.51|3385.81|3393.91|3385.21|3394.51|3385.81|3393.91|3385.21|31
1632014420000|2021-09-19 01:20:20|3393.93|3385.23|3392.95|3384.25|3393.93|3385.23|3392.92|3384.22|37
1632014430000|2021-09-19 01:20:30|3392.9|3384.2|3393.28|3384.58|3393.47|3384.77|3392.88|3384.18|32
1632014440000|2021-09-19 01:20:40|3393.3|3384.6|3392.52|3383.82|3393.93|3385.23|3392.45|3383.75|29
1632014450000|2021-09-19 01:20:50|3392.46|3383.76|3392.85|3384.15|3392.91|3384.21|3392.35|3383.65|32
1632014460000|2021-09-19 01:21:00|3392.8|3384.1|3393.05|3384.35|3393.56|3384.86|3392.8|3384.1|33
1632014470000|2021-09-19 01:21:10|3393.14|3384.44|3392.21|3383.51|3393.29|3384.59|3392.21|3383.51|36
1632014480000|2021-09-19 01:21:20|3391.48|3382.78|3390.5|3381.8|3391.48|3382.78|3390.48|3381.78|36
1632014490000|2021-09-19 01:21:30|3390.63|3381.93|3388.91|3380.21|3390.76|3382.06|3388.91|3380.21|37
1632014500000|2021-09-19 01:21:40|3388.82|3380.12|3388.89|3380.19|3389.66|3380.96|3388.5|3379.8|38
1632014510000|2021-09-19 01:21:50|3388.85|3380.15|3391.57|3382.87|3391.59|3382.89|3388.85|3380.15|38
1632014520000|2021-09-19 01:22:00|3391.67|3382.97|3391.75|3383.05|3391.75|3383.05|3391.41|3382.71|33
1632014530000|2021-09-19 01:22:10|3391.76|3383.06|3392.82|3384.12|3392.95|3384.25|3391.76|3383.06|36
1632014540000|2021-09-19 01:22:20|3392.76|3384.06|3392.74|3384.04|3392.8|3384.1|3392.6|3383.9|25
1632014550000|2021-09-19 01:22:30|3392.75|3384.05|3392.23|3383.53|3392.87|3384.17|3392.07|3383.37|30
1632014560000|2021-09-19 01:22:40|3392.25|3383.55|3392.75|3384.05|3392.85|3384.15|3392.24|3383.54|35
1632014570000|2021-09-19 01:22:50|3392.78|3384.08|3393.05|3384.35|3393.11|3384.41|3392.74|3384.04|29
1632014580000|2021-09-19 01:23:00|3393.24|3384.54|3393.78|3385.08|3393.83|3385.13|3393.17|3384.47|31
1632014590000|2021-09-19 01:23:10|3393.76|3385.06|3394.53|3385.83|3394.54|3385.84|3393.76|3385.06|27
1632014600000|2021-09-19 01:23:20|3394.54|3385.84|3394.86|3386.16|3394.87|3386.17|3394.53|3385.83|31
1632014610000|2021-09-19 01:23:30|3394.85|3386.15|3394.9|3386.2|3394.94|3386.24|3394.83|3386.13|25
1632014620000|2021-09-19 01:23:40|3394.89|3386.19|3392.68|3383.98|3394.91|3386.21|3392.67|3383.97|34
1632014630000|2021-09-19 01:23:50|3392.69|3383.99|3391.97|3383.27|3392.86|3384.16|3391.97|3383.27|33
1632014640000|2021-09-19 01:24:00|3391.83|3383.13|3390.08|3381.38|3391.83|3383.13|3388.98|3380.28|37
1632014650000|2021-09-19 01:24:10|3390.12|3381.42|3390.27|3381.57|3390.44|3381.74|3390.12|3381.42|28
1632014660000|2021-09-19 01:24:20|3390.25|3381.55|3390.07|3381.37|3390.35|3381.65|3389.19|3380.49|27
1632014670000|2021-09-19 01:24:30|3390.1|3381.4|3390.06|3381.36|3390.46|3381.76|3390.05|3381.35|36
1632014680000|2021-09-19 01:24:40|3390.09|3381.39|3389.45|3380.75|3390.33|3381.63|3389.45|3380.75|30
1632014690000|2021-09-19 01:24:50|3389.25|3380.55|3389.76|3381.06|3389.76|3381.06|3389.15|3380.45|27
1632014700000|2021-09-19 01:25:00|3389.95|3381.25|3390.35|3381.65|3390.43|3381.73|3389.9|3381.2|35
1632014710000|2021-09-19 01:25:10|3390.36|3381.66|3391.36|3382.66|3391.46|3382.76|3390.32|3381.62|31
1632014720000|2021-09-19 01:25:20|3391.34|3382.64|3391.31|3382.61|3391.4|3382.7|3391.15|3382.45|29
1632014730000|2021-09-19 01:25:30|3391.34|3382.64|3391.08|3382.38|3391.75|3383.05|3390.41|3381.71|35
1632014740000|2021-09-19 01:25:40|3391.05|3382.35|3390.83|3382.13|3391.13|3382.43|3390.69|3381.99|30
1632014750000|2021-09-19 01:25:50|3390.85|3382.15|3390.82|3382.12|3390.89|3382.19|3390.72|3382.02|32
1632014760000|2021-09-19 01:26:00|3390.81|3382.11|3391.49|3382.79|3391.49|3382.79|3389.99|3381.29|37
1632014770000|2021-09-19 01:26:10|3391.47|3382.77|3391.7|3383|3391.92|3383.22|3391.47|3382.77|29
1632014780000|2021-09-19 01:26:20|3391.75|3383.05|3391.42|3382.72|3391.86|3383.16|3391.11|3382.41|31
1632014790000|2021-09-19 01:26:30|3391.33|3382.63|3391.23|3382.53|3391.33|3382.63|3391.16|3382.46|34
1632014800000|2021-09-19 01:26:40|3391.18|3382.48|3390.7|3382|3391.18|3382.48|3390.67|3381.97|35
1632014810000|2021-09-19 01:26:50|3390.72|3382.02|3390.94|3382.24|3390.95|3382.25|3390.6|3381.9|31
1632014820000|2021-09-19 01:27:00|3390.88|3382.18|3390.68|3381.98|3390.97|3382.27|3390.56|3381.86|32
1632014830000|2021-09-19 01:27:10|3390.64|3381.94|3390.67|3381.97|3390.71|3382.01|3390.61|3381.91|25
1632014840000|2021-09-19 01:27:20|3390.66|3381.96|3390.65|3381.95|3390.77|3382.07|3390.65|3381.95|21
1632014850000|2021-09-19 01:27:30|3390.64|3381.94|3389.47|3380.77|3390.65|3381.95|3389.42|3380.72|26
1632014860000|2021-09-19 01:27:40|3389.45|3380.75|3389.24|3380.54|3389.47|3380.77|3388.92|3380.22|23
1632014870000|2021-09-19 01:27:50|3389.23|3380.53|3388.92|3380.22|3389.23|3380.53|3388.9|3380.2|25
1632014880000|2021-09-19 01:28:00|3388.93|3380.23|3387.7|3379|3388.98|3380.28|3387.68|3378.98|33
1632014890000|2021-09-19 01:28:10|3387.68|3378.98|3387.62|3378.92|3387.75|3379.05|3387.18|3378.48|35
1632014900000|2021-09-19 01:28:20|3387.61|3378.91|3389.03|3380.33|3389.05|3380.35|3387.61|3378.91|34
1632014910000|2021-09-19 01:28:30|3389.01|3380.31|3388.23|3379.53|3389.11|3380.41|3387.89|3379.19|34
1632014920000|2021-09-19 01:28:40|3388.26|3379.56|3388.82|3380.12|3389.11|3380.41|3388.16|3379.46|31
1632014930000|2021-09-19 01:28:50|3388.81|3380.11|3390.69|3381.99|3390.79|3382.09|3388.8|3380.1|35
1632014940000|2021-09-19 01:29:00|3390.76|3382.06|3390.27|3381.57|3390.76|3382.06|3390.01|3381.31|33
1632014950000|2021-09-19 01:29:10|3390.26|3381.56|3391.71|3383.01|3391.79|3383.09|3390.26|3381.56|39
1632014960000|2021-09-19 01:29:20|3391.81|3383.11|3391.5|3382.8|3391.9|3383.2|3391.14|3382.44|30
1632014970000|2021-09-19 01:29:30|3391.51|3382.81|3391.45|3382.75|3391.51|3382.81|3391.31|3382.61|20
1632014980000|2021-09-19 01:29:40|3391.46|3382.76|3391.15|3382.45|3391.46|3382.76|3391.11|3382.41|33
1632014990000|2021-09-19 01:29:50|3391.14|3382.44|3390.04|3381.34|3391.14|3382.44|3389.97|3381.27|32
1632015000000|2021-09-19 01:30:00|3390.05|3381.35|3387.76|3379.06|3390.05|3381.35|3387.51|3378.81|37
1632015010000|2021-09-19 01:30:10|3387.69|3378.99|3387.45|3378.75|3387.97|3379.27|3387.35|3378.65|35
1632015020000|2021-09-19 01:30:20|3387.35|3378.65|3384|3375.3|3387.37|3378.67|3381.68|3372.98|37
1632015030000|2021-09-19 01:30:30|3383.77|3375.07|3385.18|3376.48|3385.26|3376.56|3383.58|3374.88|37
1632015040000|2021-09-19 01:30:40|3385.2|3376.5|3384.47|3375.77|3385.79|3377.09|3384.41|3375.71|38
1632015050000|2021-09-19 01:30:50|3384.5|3375.8|3384.18|3375.48|3385.2|3376.5|3384.18|3375.48|39
1632015060000|2021-09-19 01:31:00|3384.34|3375.64|3387.25|3378.55|3387.25|3378.55|3382.78|3374.08|39
1632015070000|2021-09-19 01:31:10|3387.28|3378.58|3389.26|3380.56|3389.26|3380.56|3387.28|3378.58|36
1632015080000|2021-09-19 01:31:20|3389.33|3380.63|3389.05|3380.35|3390.55|3381.85|3388.95|3380.25|38
1632015090000|2021-09-19 01:31:30|3389.03|3380.33|3390.89|3382.19|3391.02|3382.32|3389.03|3380.33|38
1632015100000|2021-09-19 01:31:40|3391.14|3382.44|3392.13|3383.43|3392.24|3383.54|3391.14|3382.44|32
1632015110000|2021-09-19 01:31:50|3392.15|3383.45|3392.18|3383.48|3392.33|3383.63|3392.02|3383.32|35
1632015120000|2021-09-19 01:32:00|3392.24|3383.54|3392.13|3383.43|3392.27|3383.57|3391.21|3382.51|39
1632015130000|2021-09-19 01:32:10|3392.32|3383.62|3396.61|3387.91|3396.61|3387.91|3392.32|3383.62|38
1632015140000|2021-09-19 01:32:20|3396.44|3387.74|3397.85|3389.15|3398.32|3389.62|3396.44|3387.74|36
1632015150000|2021-09-19 01:32:30|3397.89|3389.19|3398.28|3389.58|3398.31|3389.61|3397.34|3388.64|32
1632015160000|2021-09-19 01:32:40|3398.2|3389.5|3398.36|3389.66|3399.28|3390.58|3398.2|3389.5|34
1632015170000|2021-09-19 01:32:50|3398.37|3389.67|3399.35|3390.65|3399.62|3390.92|3398.36|3389.66|33
1632015180000|2021-09-19 01:33:00|3399.34|3390.64|3398.08|3389.38|3399.34|3390.64|3398.08|3389.38|37
1632015190000|2021-09-19 01:33:10|3398.07|3389.37|3398.29|3389.59|3398.59|3389.89|3398.03|3389.33|21
1632015200000|2021-09-19 01:33:20|3398.35|3389.65|3396.95|3388.25|3398.35|3389.65|3396.95|3388.25|20
1632015210000|2021-09-19 01:33:30|3396.75|3388.05|3395.92|3387.22|3396.75|3388.05|3395.88|3387.18|36
1632015220000|2021-09-19 01:33:40|3395.93|3387.23|3395.95|3387.25|3396.09|3387.39|3395.85|3387.15|31
1632015230000|2021-09-19 01:33:50|3395.83|3387.13|3395.23|3386.53|3395.83|3387.13|3394.16|3385.46|36
1632015240000|2021-09-19 01:34:00|3395.18|3386.48|3396.45|3387.75|3396.57|3387.87|3394.18|3385.48|32
1632015250000|2021-09-19 01:34:10|3396.36|3387.66|3396.61|3387.91|3396.75|3388.05|3396.22|3387.52|30
1632015260000|2021-09-19 01:34:20|3396.72|3388.02|3399.48|3390.78|3399.48|3390.78|3396.72|3388.02|29
1632015270000|2021-09-19 01:34:30|3399.5|3390.8|3400.28|3391.58|3400.4|3391.7|3399.49|3390.79|36
1632015280000|2021-09-19 01:34:40|3400.55|3391.85|3398.94|3390.24|3400.55|3391.85|3398.94|3390.24|36
1632015290000|2021-09-19 01:34:50|3398.93|3390.23|3399.22|3390.52|3399.34|3390.64|3398.87|3390.17|38
1632015300000|2021-09-19 01:35:00|3399.18|3390.48|3398.94|3390.24|3399.27|3390.57|3398.89|3390.19|34
1632015310000|2021-09-19 01:35:10|3398.93|3390.23|3398.7|3390|3398.98|3390.28|3398.68|3389.98|25
1632015320000|2021-09-19 01:35:20|3398.69|3389.99|3399.19|3390.49|3399.37|3390.67|3398.63|3389.93|30
1632015330000|2021-09-19 01:35:30|3399.23|3390.53|3399.17|3390.47|3399.25|3390.55|3398.95|3390.25|25
1632015340000|2021-09-19 01:35:40|3399.16|3390.46|3399.09|3390.39|3399.25|3390.55|3399.09|3390.39|19
1632015350000|2021-09-19 01:35:50|3399.11|3390.41|3398.6|3389.9|3399.21|3390.51|3398.58|3389.88|17
1632015360000|2021-09-19 01:36:00|3398.58|3389.88|3398.2|3389.5|3398.58|3389.88|3397.24|3388.54|36
1632015370000|2021-09-19 01:36:10|3398.17|3389.47|3398.08|3389.38|3398.19|3389.49|3397.94|3389.24|27
1632015380000|2021-09-19 01:36:20|3398.09|3389.39|3398.09|3389.39|3398.21|3389.51|3397.94|3389.24|34
1632015390000|2021-09-19 01:36:30|3398.06|3389.36|3397.92|3389.22|3398.06|3389.36|3397.88|3389.18|33
1632015400000|2021-09-19 01:36:40|3397.91|3389.21|3397|3388.3|3397.97|3389.27|3396.85|3388.15|26
1632015410000|2021-09-19 01:36:50|3396.98|3388.28|3397.04|3388.34|3397.04|3388.34|3396.7|3388|25
1632015420000|2021-09-19 01:37:00|3397.07|3388.37|3397.46|3388.76|3397.61|3388.91|3397.07|3388.37|30
1632015430000|2021-09-19 01:37:10|3397.53|3388.83|3397.83|3389.13|3398.08|3389.38|3397.51|3388.81|35
1632015440000|2021-09-19 01:37:20|3397.82|3389.12|3397.78|3389.08|3397.92|3389.22|3397.72|3389.02|27
1632015450000|2021-09-19 01:37:30|3397.76|3389.06|3397.44|3388.74|3397.91|3389.21|3397.44|3388.74|23
1632015460000|2021-09-19 01:37:40|3397.45|3388.75|3397.18|3388.48|3397.55|3388.85|3397.18|3388.48|25
1632015470000|2021-09-19 01:37:50|3397.12|3388.42|3397.35|3388.65|3397.35|3388.65|3397.11|3388.41|24
1632015480000|2021-09-19 01:38:00|3397.33|3388.63|3396.06|3387.36|3397.33|3388.63|3396.01|3387.31|32
1632015490000|2021-09-19 01:38:10|3396|3387.3|3397.72|3389.02|3397.82|3389.12|3396|3387.3|29
1632015500000|2021-09-19 01:38:20|3397.59|3388.89|3399.9|3391.2|3400.05|3391.35|3397.47|3388.77|31
1632015510000|2021-09-19 01:38:30|3399.91|3391.21|3399.8|3391.1|3400.09|3391.39|3399.76|3391.06|29
1632015520000|2021-09-19 01:38:40|3399.79|3391.09|3399.86|3391.16|3399.96|3391.26|3399.73|3391.03|28
1632015530000|2021-09-19 01:38:50|3399.96|3391.26|3400.43|3391.73|3400.56|3391.86|3399.89|3391.19|32
1632015540000|2021-09-19 01:39:00|3400.45|3391.75|3399.78|3391.08|3400.45|3391.75|3399.78|3391.08|34
1632015550000|2021-09-19 01:39:10|3399.63|3390.93|3399.14|3390.44|3399.63|3390.93|3399.14|3390.44|28
1632015560000|2021-09-19 01:39:20|3399.15|3390.45|3398.84|3390.14|3399.17|3390.47|3398.8|3390.1|21
1632015570000|2021-09-19 01:39:30|3398.9|3390.2|3399.62|3390.92|3399.62|3390.92|3398.9|3390.2|10
1632015580000|2021-09-19 01:39:40|3399.61|3390.91|3399.9|3391.2|3399.96|3391.26|3399.61|3390.91|32
1632015590000|2021-09-19 01:39:50|3399.92|3391.22|3400.11|3391.41|3400.11|3391.41|3399.82|3391.12|22
1632015600000|2021-09-19 01:40:00|3400.06|3391.36|3399.18|3390.48|3400.09|3391.39|3399.16|3390.46|24
1632015610000|2021-09-19 01:40:10|3399.16|3390.46|3399.1|3390.4|3399.16|3390.46|3399.05|3390.35|24
1632015620000|2021-09-19 01:40:20|3399.08|3390.38|3399.68|3390.98|3399.83|3391.13|3399.08|3390.38|31
1632015630000|2021-09-19 01:40:30|3399.69|3390.99|3399.86|3391.16|3399.86|3391.16|3399.69|3390.99|24
1632015640000|2021-09-19 01:40:40|3399.85|3391.15|3399.84|3391.14|3399.87|3391.17|3399.79|3391.09|22
1632015650000|2021-09-19 01:40:50|3399.81|3391.11|3399.79|3391.09|3399.88|3391.18|3399.75|3391.05|22
1632015660000|2021-09-19 01:41:00|3399.82|3391.12|3401.58|3392.88|3401.58|3392.88|3399.81|3391.11|30
1632015670000|2021-09-19 01:41:10|3401.66|3392.96|3402.54|3393.84|3402.72|3394.02|3401.62|3392.92|36
1632015680000|2021-09-19 01:41:20|3402.88|3394.18|3403.02|3394.32|3403.26|3394.56|3402.88|3394.18|38
1632015690000|2021-09-19 01:41:30|3402.94|3394.24|3404.02|3395.32|3404.04|3395.34|3402.78|3394.08|33
1632015700000|2021-09-19 01:41:40|3403.99|3395.29|3404.16|3395.46|3404.31|3395.61|3403.98|3395.28|26
1632015710000|2021-09-19 01:41:50|3404.29|3395.59|3404.91|3396.21|3405.88|3397.18|3404.29|3395.59|34
1632015720000|2021-09-19 01:42:00|3404.9|3396.2|3404.31|3395.61|3404.92|3396.22|3404.08|3395.38|32
1632015730000|2021-09-19 01:42:10|3404.3|3395.6|3405.46|3396.76|3405.8|3397.1|3404.3|3395.6|34
1632015740000|2021-09-19 01:42:20|3405.48|3396.78|3406.3|3397.6|3406.41|3397.71|3405.48|3396.78|31
1632015750000|2021-09-19 01:42:30|3406.4|3397.7|3406.49|3397.79|3406.53|3397.83|3406.35|3397.65|30
1632015760000|2021-09-19 01:42:40|3406.53|3397.83|3406.55|3397.85|3406.55|3397.85|3406.51|3397.81|15
1632015770000|2021-09-19 01:42:50|3406.53|3397.83|3406.73|3398.03|3406.75|3398.05|3405.56|3396.86|32
1632015780000|2021-09-19 01:43:00|3406.74|3398.04|3407.22|3398.52|3407.22|3398.52|3406.15|3397.45|26
1632015790000|2021-09-19 01:43:10|3407.12|3398.42|3406.91|3398.21|3407.21|3398.51|3406.44|3397.74|36
1632015800000|2021-09-19 01:43:20|3407.19|3398.49|3406.93|3398.23|3407.39|3398.69|3406.93|3398.23|31
1632015810000|2021-09-19 01:43:30|3406.83|3398.13|3406.6|3397.9|3406.83|3398.13|3406.19|3397.49|32
1632015820000|2021-09-19 01:43:40|3406.62|3397.92|3406.57|3397.87|3406.78|3398.08|3406.45|3397.75|28
1632015830000|2021-09-19 01:43:50|3406.6|3397.9|3407.24|3398.54|3407.27|3398.57|3406.56|3397.86|29
1632015840000|2021-09-19 01:44:00|3407.27|3398.57|3408.27|3399.57|3408.28|3399.58|3407.27|3398.57|26
1632015850000|2021-09-19 01:44:10|3408.28|3399.58|3408.5|3399.8|3408.56|3399.86|3408.28|3399.58|23
1632015860000|2021-09-19 01:44:20|3408.48|3399.78|3409.24|3400.54|3409.36|3400.66|3408.48|3399.78|32
1632015870000|2021-09-19 01:44:30|3409.28|3400.58|3409.36|3400.66|3409.39|3400.69|3408.47|3399.77|34
1632015880000|2021-09-19 01:44:40|3409.37|3400.67|3410.68|3401.98|3410.87|3402.17|3409.36|3400.66|32
1632015890000|2021-09-19 01:44:50|3410.7|3402|3410.84|3402.14|3410.88|3402.18|3410.66|3401.96|33
1632015900000|2021-09-19 01:45:00|3410.82|3402.12|3411.26|3402.56|3411.29|3402.59|3410.09|3401.39|35
1632015910000|2021-09-19 01:45:10|3411.1|3402.4|3412.16|3403.46|3412.32|3403.62|3411.1|3402.4|35
1632015920000|2021-09-19 01:45:20|3412.05|3403.35|3411.32|3402.62|3412.15|3403.45|3411.09|3402.39|31
1632015930000|2021-09-19 01:45:30|3411.3|3402.6|3411.95|3403.25|3411.95|3403.25|3411.3|3402.6|32
1632015940000|2021-09-19 01:45:40|3412.08|3403.38|3412.47|3403.77|3412.93|3404.23|3412.08|3403.38|28
1632015950000|2021-09-19 01:45:50|3412.59|3403.89|3413.73|3405.03|3414.01|3405.31|3412.54|3403.84|38
1632015960000|2021-09-19 01:46:00|3413.7|3405|3414.36|3405.66|3414.55|3405.85|3413.7|3405|35
1632015970000|2021-09-19 01:46:10|3414.35|3405.65|3414.34|3405.64|3414.53|3405.83|3414.11|3405.41|31
1632015980000|2021-09-19 01:46:20|3414.47|3405.77|3414.04|3405.34|3414.47|3405.77|3413.89|3405.19|35
1632015990000|2021-09-19 01:46:30|3414.03|3405.33|3414.14|3405.44|3414.2|3405.5|3414.02|3405.32|29
1632016000000|2021-09-19 01:46:40|3414.16|3405.46|3414.36|3405.66|3414.38|3405.68|3414.14|3405.44|27
1632016010000|2021-09-19 01:46:50|3414.37|3405.67|3414.36|3405.66|3414.4|3405.7|3414.34|3405.64|10
1632016020000|2021-09-19 01:47:00|3414.37|3405.67|3414.43|3405.73|3414.43|3405.73|3414.35|3405.65|20
1632016030000|2021-09-19 01:47:10|3414.42|3405.72|3414.69|3405.99|3414.69|3405.99|3414.42|3405.72|25
1632016040000|2021-09-19 01:47:20|3414.68|3405.98|3416.07|3407.37|3416.1|3407.4|3414.66|3405.96|29
1632016050000|2021-09-19 01:47:30|3416.08|3407.38|3416.86|3408.16|3416.88|3408.18|3416|3407.3|27
1632016060000|2021-09-19 01:47:40|3416.85|3408.15|3416.99|3408.29|3417.15|3408.45|3416.84|3408.14|26
1632016070000|2021-09-19 01:47:50|3416.85|3408.15|3416.83|3408.13|3416.85|3408.15|3414.78|3406.08|36
1632016080000|2021-09-19 01:48:00|3417.06|3408.36|3417.15|3408.45|3417.26|3408.56|3417.06|3408.36|18
1632016090000|2021-09-19 01:48:10|3417.17|3408.47|3417.25|3408.55|3417.26|3408.56|3417.14|3408.44|17
1632016100000|2021-09-19 01:48:20|3417.44|3408.74|3417.69|3408.99|3417.69|3408.99|3417.44|3408.74|18
1632016110000|2021-09-19 01:48:30|3417.7|3409|3418.35|3409.65|3418.43|3409.73|3417.7|3409|31
1632016120000|2021-09-19 01:48:40|3418.36|3409.66|3418.53|3409.83|3418.55|3409.85|3418.36|3409.66|20
1632016130000|2021-09-19 01:48:50|3418.55|3409.85|3419.3|3410.6|3419.37|3410.67|3418.47|3409.77|32
1632016140000|2021-09-19 01:49:00|3419.21|3410.51|3419.84|3411.14|3419.87|3411.17|3419.21|3410.51|33
1632016150000|2021-09-19 01:49:10|3419.85|3411.15|3418.7|3410|3419.85|3411.15|3418.7|3410|27
1632016160000|2021-09-19 01:49:20|3418.58|3409.88|3418.54|3409.84|3418.73|3410.03|3418.5|3409.8|28
1632016170000|2021-09-19 01:49:30|3418.55|3409.85|3417.25|3408.55|3418.57|3409.87|3417.25|3408.55|31
1632016180000|2021-09-19 01:49:40|3417.14|3408.44|3418.73|3410.03|3418.73|3410.03|3416.72|3408.02|34
1632016190000|2021-09-19 01:49:50|3418.83|3410.13|3418.14|3409.44|3418.87|3410.17|3417.93|3409.23|37
1632016200000|2021-09-19 01:50:00|3418.19|3409.49|3417.79|3409.09|3418.19|3409.49|3417.48|3408.78|35
1632016210000|2021-09-19 01:50:10|3417.81|3409.11|3416.82|3408.12|3417.82|3409.12|3416.82|3408.12|28
1632016220000|2021-09-19 01:50:20|3416.84|3408.14|3416.19|3407.49|3416.85|3408.15|3416.14|3407.44|31
1632016230000|2021-09-19 01:50:30|3416.14|3407.44|3415.66|3406.96|3416.18|3407.48|3415.61|3406.91|26
1632016240000|2021-09-19 01:50:40|3415.64|3406.94|3417.3|3408.6|3417.31|3408.61|3415.39|3406.69|30
1632016250000|2021-09-19 01:50:50|3417.27|3408.57|3417.03|3408.33|3417.3|3408.6|3416.96|3408.26|34
1632016260000|2021-09-19 01:51:00|3417.04|3408.34|3418.23|3409.53|3418.23|3409.53|3416.97|3408.27|30
1632016270000|2021-09-19 01:51:10|3418.22|3409.52|3419.23|3410.53|3419.32|3410.62|3418.18|3409.48|35
1632016280000|2021-09-19 01:51:20|3419.22|3410.52|3419.28|3410.58|3420.12|3411.42|3419.2|3410.5|31
1632016290000|2021-09-19 01:51:30|3419.25|3410.55|3419.49|3410.79|3419.49|3410.79|3419.23|3410.53|26
1632016300000|2021-09-19 01:51:40|3419.43|3410.73|3419.22|3410.52|3419.46|3410.76|3419.22|3410.52|25
1632016310000|2021-09-19 01:51:50|3419.15|3410.45|3418.57|3409.87|3419.15|3410.45|3418.57|3409.87|23
1632016320000|2021-09-19 01:52:00|3418.58|3409.88|3418.38|3409.68|3418.6|3409.9|3418.14|3409.44|32
1632016330000|2021-09-19 01:52:10|3418.36|3409.66|3419.41|3410.71|3419.52|3410.82|3418.36|3409.66|26
1632016340000|2021-09-19 01:52:20|3419.4|3410.7|3420.61|3411.91|3420.66|3411.96|3419.3|3410.6|33
1632016350000|2021-09-19 01:52:30|3420.62|3411.92|3420.7|3412|3420.77|3412.07|3420.56|3411.86|18
1632016360000|2021-09-19 01:52:40|3420.71|3412.01|3421.13|3412.43|3421.2|3412.5|3420.71|3412.01|29
1632016370000|2021-09-19 01:52:50|3421.12|3412.42|3421.13|3412.43|3421.19|3412.49|3421.05|3412.35|17
1632016380000|2021-09-19 01:53:00|3421.14|3412.44|3420.62|3411.92|3421.14|3412.44|3420.38|3411.68|35
1632016390000|2021-09-19 01:53:10|3420.6|3411.9|3421.91|3413.21|3421.91|3413.21|3420.52|3411.82|31
1632016400000|2021-09-19 01:53:20|3421.93|3413.23|3422.3|3413.6|3422.77|3414.07|3421.93|3413.23|35
1632016410000|2021-09-19 01:53:30|3422.22|3413.52|3422.13|3413.43|3422.23|3413.53|3421.48|3412.78|35
1632016420000|2021-09-19 01:53:40|3422.28|3413.58|3423.11|3414.41|3423.11|3414.41|3422.15|3413.45|31
1632016430000|2021-09-19 01:53:50|3423.03|3414.33|3423.17|3414.47|3423.18|3414.48|3422.93|3414.23|32
1632016440000|2021-09-19 01:54:00|3423.14|3414.44|3423.56|3414.86|3423.57|3414.87|3423.14|3414.44|31
1632016450000|2021-09-19 01:54:10|3423.45|3414.75|3423.18|3414.48|3423.47|3414.77|3423.18|3414.48|31
1632016460000|2021-09-19 01:54:20|3422.92|3414.22|3423.47|3414.77|3423.54|3414.84|3422.73|3414.03|29
1632016470000|2021-09-19 01:54:30|3423.42|3414.72|3423.67|3414.97|3423.72|3415.02|3423|3414.3|32
1632016480000|2021-09-19 01:54:40|3423.7|3415|3423.64|3414.94|3423.7|3415|3423.53|3414.83|34
1632016490000|2021-09-19 01:54:50|3423.66|3414.96|3424.87|3416.17|3424.87|3416.17|3423.66|3414.96|30
1632016500000|2021-09-19 01:55:00|3424.88|3416.18|3424.83|3416.13|3424.91|3416.21|3424.81|3416.11|16
1632016510000|2021-09-19 01:55:10|3424.81|3416.11|3425.24|3416.54|3425.37|3416.67|3424.76|3416.06|30
1632016520000|2021-09-19 01:55:20|3425.25|3416.55|3424.41|3415.71|3425.25|3416.55|3423.77|3415.07|34
1632016530000|2021-09-19 01:55:30|3424.44|3415.74|3424.03|3415.33|3424.44|3415.74|3423.73|3415.03|30
1632016540000|2021-09-19 01:55:40|3424.06|3415.36|3423.65|3414.95|3424.06|3415.36|3423.64|3414.94|25
1632016550000|2021-09-19 01:55:50|3423.74|3415.04|3423.96|3415.26|3423.97|3415.27|3423.74|3415.04|11
1632016560000|2021-09-19 01:56:00|3423.97|3415.27|3423.42|3414.72|3423.98|3415.28|3423.32|3414.62|32
1632016570000|2021-09-19 01:56:10|3423.44|3414.74|3423.35|3414.65|3423.44|3414.74|3423.34|3414.64|18
1632016580000|2021-09-19 01:56:20|3423.38|3414.68|3425.21|3416.51|3425.34|3416.64|3423.32|3414.62|33
1632016590000|2021-09-19 01:56:30|3425.07|3416.37|3425.01|3416.31|3425.13|3416.43|3424.96|3416.26|26
1632016600000|2021-09-19 01:56:40|3424.93|3416.23|3424.6|3415.9|3424.97|3416.27|3424.58|3415.88|26
1632016610000|2021-09-19 01:56:50|3424.62|3415.92|3424.12|3415.42|3424.62|3415.92|3424.08|3415.38|21
1632016620000|2021-09-19 01:57:00|3424.11|3415.41|3424.02|3415.32|3424.13|3415.43|3424.02|3415.32|19
1632016630000|2021-09-19 01:57:10|3424.04|3415.34|3423.87|3415.17|3424.04|3415.34|3423.87|3415.17|23
1632016640000|2021-09-19 01:57:20|3423.79|3415.09|3423.28|3414.58|3423.85|3415.15|3423.15|3414.45|29
1632016650000|2021-09-19 01:57:30|3423.33|3414.63|3423.33|3414.63|3423.38|3414.68|3423.31|3414.61|25
1632016660000|2021-09-19 01:57:40|3423.32|3414.62|3423.37|3414.67|3423.39|3414.69|3423.29|3414.59|30
1632016670000|2021-09-19 01:57:50|3423.34|3414.64|3421.75|3413.05|3423.43|3414.73|3421.75|3413.05|20
1632016680000|2021-09-19 01:58:00|3421.7|3413|3421.58|3412.88|3421.75|3413.05|3421.39|3412.69|25
1632016690000|2021-09-19 01:58:10|3421.64|3412.94|3421.38|3412.68|3421.74|3413.04|3421.38|3412.68|31
1632016700000|2021-09-19 01:58:20|3421.46|3412.76|3421|3412.3|3421.46|3412.76|3420.92|3412.22|31
1632016710000|2021-09-19 01:58:30|3420.96|3412.26|3424.64|3415.94|3425.05|3416.35|3420.96|3412.26|29
1632016720000|2021-09-19 01:58:40|3424.6|3415.9|3425.53|3416.83|3425.69|3416.99|3424.55|3415.85|33
1632016730000|2021-09-19 01:58:50|3425.58|3416.88|3423.91|3415.21|3425.77|3417.07|3423.91|3415.21|22
1632016740000|2021-09-19 01:59:00|3423.65|3414.95|3421.83|3413.13|3423.65|3414.95|3421.83|3413.13|35
1632016750000|2021-09-19 01:59:10|3421.78|3413.08|3421.55|3412.85|3421.78|3413.08|3421.51|3412.81|36
1632016760000|2021-09-19 01:59:20|3421.57|3412.87|3421.54|3412.84|3421.57|3412.87|3421.52|3412.82|18
1632016770000|2021-09-19 01:59:30|3421.45|3412.75|3420.31|3411.61|3421.45|3412.75|3420.2|3411.5|25
1632016780000|2021-09-19 01:59:40|3420.25|3411.55|3420.35|3411.65|3420.37|3411.67|3419.95|3411.25|33
1632016790000|2021-09-19 01:59:50|3420.37|3411.67|3421.18|3412.48|3421.22|3412.52|3420.28|3411.58|26
1632016800000|2021-09-19 02:00:00|3420.99|3412.29|3418.3|3409.6|3421.03|3412.33|3418.3|3409.6|36
1632016810000|2021-09-19 02:00:10|3418.28|3409.58|3417.51|3408.81|3418.28|3409.58|3417.04|3408.34|34
1632016820000|2021-09-19 02:00:20|3417.5|3408.8|3416.15|3407.45|3417.52|3408.82|3416.14|3407.44|29
1632016830000|2021-09-19 02:00:30|3416.11|3407.41|3415.6|3406.9|3416.11|3407.41|3415.51|3406.81|34
1632016840000|2021-09-19 02:00:40|3415.57|3406.87|3415.17|3406.47|3415.74|3407.04|3414.96|3406.26|24
1632016850000|2021-09-19 02:00:50|3415.21|3406.51|3415.84|3407.14|3416.84|3408.14|3415.18|3406.48|33
1632016860000|2021-09-19 02:01:00|3415.81|3407.11|3416.37|3407.67|3416.37|3407.67|3415.64|3406.94|25
1632016870000|2021-09-19 02:01:10|3416.42|3407.72|3416.93|3408.23|3416.93|3408.23|3416.34|3407.64|29
1632016880000|2021-09-19 02:01:20|3417.27|3408.57|3417.37|3408.67|3417.48|3408.78|3417.11|3408.41|26
1632016890000|2021-09-19 02:01:30|3417.4|3408.7|3417.11|3408.41|3417.4|3408.7|3416.96|3408.26|29
1632016900000|2021-09-19 02:01:40|3417.12|3408.42|3416.87|3408.17|3417.12|3408.42|3416.85|3408.15|16
1632016910000|2021-09-19 02:01:50|3416.72|3408.02|3416.34|3407.64|3416.72|3408.02|3416.26|3407.56|25
1632016920000|2021-09-19 02:02:00|3416.32|3407.62|3416.3|3407.6|3416.41|3407.71|3416.23|3407.53|26
1632016930000|2021-09-19 02:02:10|3416.31|3407.61|3416.16|3407.46|3416.32|3407.62|3416.16|3407.46|25
1632016940000|2021-09-19 02:02:20|3416.14|3407.44|3415.93|3407.23|3416.18|3407.48|3415.91|3407.21|21
1632016950000|2021-09-19 02:02:30|3415.94|3407.24|3415.89|3407.19|3415.98|3407.28|3415.84|3407.14|26
1632016960000|2021-09-19 02:02:40|3415.88|3407.18|3415.78|3407.08|3415.9|3407.2|3415.78|3407.08|23
1632016970000|2021-09-19 02:02:50|3415.66|3406.96|3415.78|3407.08|3415.83|3407.13|3415.63|3406.93|25
1632016980000|2021-09-19 02:03:00|3415.74|3407.04|3414.98|3406.28|3415.89|3407.19|3414.98|3406.28|20
1632016990000|2021-09-19 02:03:10|3414.94|3406.24|3414.52|3405.82|3415|3406.3|3414.46|3405.76|29
1632017000000|2021-09-19 02:03:20|3414.48|3405.78|3414.95|3406.25|3414.95|3406.25|3414.47|3405.77|30
1632017010000|2021-09-19 02:03:30|3414.96|3406.26|3414.63|3405.93|3415.03|3406.33|3414.57|3405.87|32
1632017020000|2021-09-19 02:03:40|3414.67|3405.97|3414.76|3406.06|3414.78|3406.08|3414.66|3405.96|27
1632017030000|2021-09-19 02:03:50|3414.78|3406.08|3414.81|3406.11|3414.84|3406.14|3414.77|3406.07|24
1632017040000|2021-09-19 02:04:00|3414.8|3406.1|3414.66|3405.96|3414.82|3406.12|3414.54|3405.84|25
1632017050000|2021-09-19 02:04:10|3414.71|3406.01|3414.6|3405.9|3414.72|3406.02|3414.55|3405.85|24
1632017060000|2021-09-19 02:04:20|3414.61|3405.91|3414.37|3405.67|3415.36|3406.66|3414.37|3405.67|33
1632017070000|2021-09-19 02:04:30|3414.3|3405.6|3414.16|3405.46|3414.3|3405.6|3414.09|3405.39|33
1632017080000|2021-09-19 02:04:40|3414.11|3405.41|3414.11|3405.41|3414.15|3405.45|3414.04|3405.34|23
1632017090000|2021-09-19 02:04:50|3414.07|3405.37|3414.05|3405.35|3414.12|3405.42|3414|3405.3|26
1632017100000|2021-09-19 02:05:00|3414.04|3405.34|3414.8|3406.1|3414.8|3406.1|3414.03|3405.33|20
1632017110000|2021-09-19 02:05:10|3414.74|3406.04|3414.66|3405.96|3414.8|3406.1|3414.66|3405.96|18
1632017120000|2021-09-19 02:05:20|3414.7|3406|3413.94|3405.24|3414.7|3406|3413.93|3405.23|25
1632017130000|2021-09-19 02:05:30|3413.95|3405.25|3413.44|3404.74|3414.02|3405.32|3413.44|3404.74|37
1632017140000|2021-09-19 02:05:40|3413.46|3404.76|3413.47|3404.77|3413.66|3404.96|3413.43|3404.73|26
1632017150000|2021-09-19 02:05:50|3413.49|3404.79|3413.01|3404.31|3413.49|3404.79|3412.9|3404.2|34
1632017160000|2021-09-19 02:06:00|3413.03|3404.33|3412.66|3403.96|3413.11|3404.41|3412.64|3403.94|20
1632017170000|2021-09-19 02:06:10|3412.67|3403.97|3412.65|3403.95|3412.68|3403.98|3412.58|3403.88|23
1632017180000|2021-09-19 02:06:20|3412.64|3403.94|3413.69|3404.99|3413.69|3404.99|3412.64|3403.94|31
1632017190000|2021-09-19 02:06:30|3413.61|3404.91|3413.42|3404.72|3413.79|3405.09|3413.33|3404.63|34
1632017200000|2021-09-19 02:06:40|3413.47|3404.77|3413.54|3404.84|3413.56|3404.86|3413.44|3404.74|23
1632017210000|2021-09-19 02:06:50|3413.49|3404.79|3412.86|3404.16|3413.49|3404.79|3412.84|3404.14|29
1632017220000|2021-09-19 02:07:00|3412.85|3404.15|3413.14|3404.44|3413.23|3404.53|3412.81|3404.11|29
1632017230000|2021-09-19 02:07:10|3413.08|3404.38|3413.83|3405.13|3413.83|3405.13|3412.99|3404.29|25
1632017240000|2021-09-19 02:07:20|3413.77|3405.07|3413.94|3405.24|3413.97|3405.27|3413.77|3405.07|26
1632017250000|2021-09-19 02:07:30|3413.98|3405.28|3413.37|3404.67|3414.03|3405.33|3413.37|3404.67|32
1632017260000|2021-09-19 02:07:40|3413.39|3404.69|3413.01|3404.31|3413.43|3404.73|3412.97|3404.27|27
1632017270000|2021-09-19 02:07:50|3413|3404.3|3413.94|3405.24|3414.02|3405.32|3413|3404.3|25
1632017280000|2021-09-19 02:08:00|3413.87|3405.17|3414.11|3405.41|3414.18|3405.48|3413.87|3405.17|32
1632017290000|2021-09-19 02:08:10|3414.15|3405.45|3414.08|3405.38|3414.15|3405.45|3413.94|3405.24|31
1632017300000|2021-09-19 02:08:20|3414.14|3405.44|3414.73|3406.03|3414.86|3406.16|3414.07|3405.37|32
1632017310000|2021-09-19 02:08:30|3414.72|3406.02|3414.63|3405.93|3414.85|3406.15|3414.62|3405.92|24
1632017320000|2021-09-19 02:08:40|3414.6|3405.9|3415.53|3406.83|3415.56|3406.86|3414.6|3405.9|29
1632017330000|2021-09-19 02:08:50|3415.55|3406.85|3414.16|3405.46|3415.55|3406.85|3414.07|3405.37|29
1632017340000|2021-09-19 02:09:00|3414.17|3405.47|3414.73|3406.03|3415.02|3406.32|3414.15|3405.45|32
1632017350000|2021-09-19 02:09:10|3414.64|3405.94|3414.83|3406.13|3414.83|3406.13|3414.3|3405.6|37
1632017360000|2021-09-19 02:09:20|3414.86|3406.16|3415.68|3406.98|3415.73|3407.03|3414.84|3406.14|24
1632017370000|2021-09-19 02:09:30|3415.67|3406.97|3415.12|3406.42|3415.7|3407|3414.93|3406.23|28
1632017380000|2021-09-19 02:09:40|3415.04|3406.34|3415.75|3407.05|3415.92|3407.22|3415.04|3406.34|22
1632017390000|2021-09-19 02:09:50|3415.72|3407.02|3416.33|3407.63|3416.57|3407.87|3415.71|3407.01|29
1632017400000|2021-09-19 02:10:00|3416.42|3407.72|3416.55|3407.85|3416.55|3407.85|3416.35|3407.65|24
1632017410000|2021-09-19 02:10:10|3416.54|3407.84|3416.08|3407.38|3416.6|3407.9|3416.08|3407.38|34
1632017420000|2021-09-19 02:10:20|3415.91|3407.21|3415.51|3406.81|3415.91|3407.21|3415.4|3406.7|23
1632017430000|2021-09-19 02:10:30|3415.45|3406.75|3415.83|3407.13|3415.99|3407.29|3415.45|3406.75|21
1632017440000|2021-09-19 02:10:40|3415.82|3407.12|3415.45|3406.75|3415.88|3407.18|3415.32|3406.62|27
1632017450000|2021-09-19 02:10:50|3415.42|3406.72|3415.31|3406.61|3415.47|3406.77|3415.31|3406.61|9
1632017460000|2021-09-19 02:11:00|3415.28|3406.58|3414.67|3405.97|3415.35|3406.65|3414.65|3405.95|28
1632017470000|2021-09-19 02:11:10|3414.63|3405.93|3414.03|3405.33|3414.66|3405.96|3414.03|3405.33|26
1632017480000|2021-09-19 02:11:20|3414.04|3405.34|3414.61|3405.91|3414.92|3406.22|3413.96|3405.26|33
1632017490000|2021-09-19 02:11:30|3414.33|3405.63|3414.12|3405.42|3414.4|3405.7|3414.11|3405.41|30
1632017500000|2021-09-19 02:11:40|3414.13|3405.43|3414.33|3405.63|3414.42|3405.72|3414.12|3405.42|30
1632017510000|2021-09-19 02:11:50|3414.32|3405.62|3414.33|3405.63|3414.36|3405.66|3414.23|3405.53|30
1632017520000|2021-09-19 02:12:00|3414.35|3405.65|3414.26|3405.56|3414.46|3405.76|3414.26|3405.56|29
1632017530000|2021-09-19 02:12:10|3414.27|3405.57|3414.29|3405.59|3414.31|3405.61|3414.26|3405.56|19
1632017540000|2021-09-19 02:12:20|3414.27|3405.57|3414.26|3405.56|3414.29|3405.59|3414.25|3405.55|18
1632017550000|2021-09-19 02:12:30|3414.27|3405.57|3414.12|3405.42|3414.27|3405.57|3414.09|3405.39|22
1632017560000|2021-09-19 02:12:40|3414.11|3405.41|3414.1|3405.4|3414.16|3405.46|3414.06|3405.36|22
1632017570000|2021-09-19 02:12:50|3414.13|3405.43|3414.15|3405.45|3414.23|3405.53|3414.13|3405.43|28
1632017580000|2021-09-19 02:13:00|3414.01|3405.31|3412.51|3403.81|3414.01|3405.31|3411.8|3403.1|35
1632017590000|2021-09-19 02:13:10|3412.52|3403.82|3413.79|3405.09|3413.81|3405.11|3412.52|3403.82|25
1632017600000|2021-09-19 02:13:20|3413.73|3405.03|3418.02|3409.32|3418.04|3409.34|3413.73|3405.03|33
1632017610000|2021-09-19 02:13:30|3418.1|3409.4|3418.63|3409.93|3418.64|3409.94|3418.1|3409.4|26
1632017620000|2021-09-19 02:13:40|3418.64|3409.94|3421.35|3412.65|3421.35|3412.65|3418.61|3409.91|31
1632017630000|2021-09-19 02:13:50|3421.36|3412.66|3422.62|3413.92|3423.52|3414.82|3421.35|3412.65|32
1632017640000|2021-09-19 02:14:00|3422.61|3413.91|3423.3|3414.6|3423.32|3414.62|3421.8|3413.1|38
1632017650000|2021-09-19 02:14:10|3423.31|3414.61|3423.35|3414.65|3423.44|3414.74|3423.23|3414.53|32
1632017660000|2021-09-19 02:14:20|3423.38|3414.68|3423.89|3415.19|3423.94|3415.24|3423.36|3414.66|24
1632017670000|2021-09-19 02:14:30|3423.88|3415.18|3423.57|3414.87|3423.89|3415.19|3423.57|3414.87|31
1632017680000|2021-09-19 02:14:40|3423.54|3414.84|3423.43|3414.73|3423.77|3415.07|3422.59|3413.89|35
1632017690000|2021-09-19 02:14:50|3423.28|3414.58|3423.15|3414.45|3423.63|3414.93|3423.06|3414.36|34
1632017700000|2021-09-19 02:15:00|3423.13|3414.43|3423.03|3414.33|3423.23|3414.53|3423.02|3414.32|31
1632017710000|2021-09-19 02:15:10|3423.02|3414.32|3428.3|3419.6|3428.32|3419.62|3422.92|3414.22|35
1632017720000|2021-09-19 02:15:20|3428.26|3419.56|3428.4|3419.7|3428.92|3420.22|3427.35|3418.65|37
1632017730000|2021-09-19 02:15:30|3428.41|3419.71|3429.33|3420.63|3429.64|3420.94|3428.41|3419.71|34
1632017740000|2021-09-19 02:15:40|3429.36|3420.66|3429.2|3420.5|3429.78|3421.08|3429.2|3420.5|35
1632017750000|2021-09-19 02:15:50|3429.19|3420.49|3428.83|3420.13|3429.39|3420.69|3428.71|3420.01|37
1632017760000|2021-09-19 02:16:00|3428.68|3419.98|3430.1|3421.4|3430.2|3421.5|3428.66|3419.96|36
1632017770000|2021-09-19 02:16:10|3430.15|3421.45|3430.16|3421.46|3430.27|3421.57|3429.54|3420.84|34
1632017780000|2021-09-19 02:16:20|3430.18|3421.48|3430.01|3421.31|3430.68|3421.98|3429.63|3420.93|36
1632017790000|2021-09-19 02:16:30|3429.76|3421.06|3429.22|3420.52|3429.76|3421.06|3428.23|3419.53|35
1632017800000|2021-09-19 02:16:40|3429.23|3420.53|3429.36|3420.66|3429.55|3420.85|3428.23|3419.53|38
1632017810000|2021-09-19 02:16:50|3429.39|3420.69|3431.03|3422.33|3431.05|3422.35|3429.37|3420.67|33
1632017820000|2021-09-19 02:17:00|3430.96|3422.26|3431.46|3422.76|3431.48|3422.78|3430.96|3422.26|29
1632017830000|2021-09-19 02:17:10|3431.47|3422.77|3431.84|3423.14|3431.89|3423.19|3431.45|3422.75|26
1632017840000|2021-09-19 02:17:20|3431.88|3423.18|3432.11|3423.41|3432.11|3423.41|3431.83|3423.13|28
1632017850000|2021-09-19 02:17:30|3432.1|3423.4|3432.64|3423.94|3433.44|3424.74|3432|3423.3|33
1632017860000|2021-09-19 02:17:40|3432.65|3423.95|3432.26|3423.56|3432.66|3423.96|3432.26|3423.56|32
1632017870000|2021-09-19 02:17:50|3432.21|3423.51|3432.12|3423.42|3432.23|3423.53|3431.99|3423.29|29
1632017880000|2021-09-19 02:18:00|3432.13|3423.43|3432.8|3424.1|3433.02|3424.32|3431.73|3423.03|35
1632017890000|2021-09-19 02:18:10|3432.78|3424.08|3431.6|3422.9|3432.84|3424.14|3431.57|3422.87|31
1632017900000|2021-09-19 02:18:20|3431.59|3422.89|3433.59|3424.89|3433.64|3424.94|3431.42|3422.72|29
1632017910000|2021-09-19 02:18:30|3433.62|3424.92|3433.35|3424.65|3433.62|3424.92|3433.05|3424.35|30
1632017920000|2021-09-19 02:18:40|3433.47|3424.77|3435.33|3426.63|3435.39|3426.69|3433.47|3424.77|31
1632017930000|2021-09-19 02:18:50|3435.25|3426.55|3435.39|3426.69|3435.41|3426.71|3435.08|3426.38|16
1632017940000|2021-09-19 02:19:00|3435.5|3426.8|3435.46|3426.76|3435.58|3426.88|3435.39|3426.69|28
1632017950000|2021-09-19 02:19:10|3435.47|3426.77|3434.78|3426.08|3435.49|3426.79|3434.76|3426.06|25
1632017960000|2021-09-19 02:19:20|3435.06|3426.36|3434.77|3426.07|3435.06|3426.36|3434.6|3425.9|27
1632017970000|2021-09-19 02:19:30|3434.71|3426.01|3435.35|3426.65|3435.51|3426.81|3434.63|3425.93|30
1632017980000|2021-09-19 02:19:40|3435.36|3426.66|3435.05|3426.35|3435.66|3426.96|3435.05|3426.35|31
1632017990000|2021-09-19 02:19:50|3435.1|3426.4|3438.49|3429.79|3438.49|3429.79|3435.09|3426.39|32
1632018000000|2021-09-19 02:20:00|3438.37|3429.67|3438.06|3429.36|3438.37|3429.67|3437.62|3428.92|30
1632018010000|2021-09-19 02:20:10|3438.05|3429.35|3435.64|3426.94|3438.07|3429.37|3435.16|3426.46|35
1632018020000|2021-09-19 02:20:20|3435.58|3426.88|3436.61|3427.91|3436.61|3427.91|3435.56|3426.86|35
1632018030000|2021-09-19 02:20:30|3437.08|3428.38|3441.97|3433.27|3442.01|3433.31|3437.08|3428.38|38
1632018040000|2021-09-19 02:20:40|3442.05|3433.35|3440.02|3431.32|3442.22|3433.52|3439.75|3431.05|35
1632018050000|2021-09-19 02:20:50|3439.92|3431.22|3438.58|3429.88|3439.92|3431.22|3438.58|3429.88|40
1632018060000|2021-09-19 02:21:00|3438.19|3429.49|3438.05|3429.35|3438.3|3429.6|3436.75|3428.05|38
1632018070000|2021-09-19 02:21:10|3438.02|3429.32|3437.14|3428.44|3438.02|3429.32|3436.75|3428.05|34
1632018080000|2021-09-19 02:21:20|3437.15|3428.45|3435.87|3427.17|3437.16|3428.46|3435.87|3427.17|34
1632018090000|2021-09-19 02:21:30|3435.75|3427.05|3437.72|3429.02|3437.92|3429.22|3435.2|3426.5|40
1632018100000|2021-09-19 02:21:40|3437.67|3428.97|3437.45|3428.75|3437.76|3429.06|3437.45|3428.75|37
1632018110000|2021-09-19 02:21:50|3437.41|3428.71|3437.32|3428.62|3437.42|3428.72|3437|3428.3|34
1632018120000|2021-09-19 02:22:00|3437.28|3428.58|3436.82|3428.12|3437.28|3428.58|3436.65|3427.95|34
1632018130000|2021-09-19 02:22:10|3436.85|3428.15|3435.96|3427.26|3436.85|3428.15|3435.96|3427.26|26
1632018140000|2021-09-19 02:22:20|3435.93|3427.23|3436.4|3427.7|3436.54|3427.84|3435.28|3426.58|32
1632018150000|2021-09-19 02:22:30|3436.41|3427.71|3436.34|3427.64|3436.44|3427.74|3436.28|3427.58|29
1632018160000|2021-09-19 02:22:40|3436.28|3427.58|3434.8|3426.1|3436.39|3427.69|3434.8|3426.1|30
1632018170000|2021-09-19 02:22:50|3434.82|3426.12|3434.39|3425.69|3434.82|3426.12|3434.36|3425.66|29
1632018180000|2021-09-19 02:23:00|3434.32|3425.62|3434.17|3425.47|3434.52|3425.82|3434.1|3425.4|27
1632018190000|2021-09-19 02:23:10|3434.12|3425.42|3434.04|3425.34|3434.16|3425.46|3433.98|3425.28|28
1632018200000|2021-09-19 02:23:20|3434.05|3425.35|3432.91|3424.21|3434.05|3425.35|3432.91|3424.21|20
1632018210000|2021-09-19 02:23:30|3432.92|3424.22|3434.14|3425.44|3434.6|3425.9|3432.53|3423.83|35
1632018220000|2021-09-19 02:23:40|3434.09|3425.39|3433.57|3424.87|3434.09|3425.39|3433.52|3424.82|31
1632018230000|2021-09-19 02:23:50|3433.49|3424.79|3433.13|3424.43|3433.64|3424.94|3433.09|3424.39|28
1632018240000|2021-09-19 02:24:00|3433.17|3424.47|3432.6|3423.9|3433.17|3424.47|3432.29|3423.59|35
1632018250000|2021-09-19 02:24:10|3432.59|3423.89|3432.37|3423.67|3432.87|3424.17|3432.32|3423.62|30
1632018260000|2021-09-19 02:24:20|3432.39|3423.69|3432.32|3423.62|3432.44|3423.74|3432.31|3423.61|29
1632018270000|2021-09-19 02:24:30|3432.31|3423.61|3433.16|3424.46|3433.56|3424.86|3432.31|3423.61|29
1632018280000|2021-09-19 02:24:40|3433.29|3424.59|3432.82|3424.12|3433.29|3424.59|3432.82|3424.12|16
1632018290000|2021-09-19 02:24:50|3432.83|3424.13|3434.35|3425.65|3434.45|3425.75|3432.83|3424.13|31
1632018300000|2021-09-19 02:25:00|3434.31|3425.61|3434.67|3425.97|3434.85|3426.15|3434.29|3425.59|27
1632018310000|2021-09-19 02:25:10|3434.68|3425.98|3433.91|3425.21|3434.68|3425.98|3433.83|3425.13|34
1632018320000|2021-09-19 02:25:20|3433.89|3425.19|3432.43|3423.73|3433.97|3425.27|3432.43|3423.73|31
1632018330000|2021-09-19 02:25:30|3432.46|3423.76|3432.41|3423.71|3432.51|3423.81|3432.38|3423.68|23
1632018340000|2021-09-19 02:25:40|3432.42|3423.72|3432.49|3423.79|3432.49|3423.79|3432.37|3423.67|24
1632018350000|2021-09-19 02:25:50|3432.46|3423.76|3432.36|3423.66|3432.49|3423.79|3432.32|3423.62|34
1632018360000|2021-09-19 02:26:00|3432.39|3423.69|3431.85|3423.15|3433.34|3424.64|3431.85|3423.15|27
1632018370000|2021-09-19 02:26:10|3431.93|3423.23|3431.24|3422.54|3431.93|3423.23|3431.21|3422.51|33
1632018380000|2021-09-19 02:26:20|3431.23|3422.53|3431.6|3422.9|3431.6|3422.9|3431.23|3422.53|27
1632018390000|2021-09-19 02:26:30|3431.48|3422.78|3431.49|3422.79|3431.57|3422.87|3431.47|3422.77|31
1632018400000|2021-09-19 02:26:40|3431.48|3422.78|3431.12|3422.42|3431.63|3422.93|3431.12|3422.42|36
1632018410000|2021-09-19 02:26:50|3431.11|3422.41|3430.66|3421.96|3431.11|3422.41|3429.84|3421.14|29
1632018420000|2021-09-19 02:27:00|3430.72|3422.02|3430.83|3422.13|3430.94|3422.24|3430.65|3421.95|23
1632018430000|2021-09-19 02:27:10|3430.82|3422.12|3430.77|3422.07|3430.82|3422.12|3430.72|3422.02|22
1632018440000|2021-09-19 02:27:20|3430.74|3422.04|3430.81|3422.11|3430.94|3422.24|3430.7|3422|30
1632018450000|2021-09-19 02:27:30|3430.84|3422.14|3431.4|3422.7|3431.54|3422.84|3430.82|3422.12|28
1632018460000|2021-09-19 02:27:40|3431.42|3422.72|3431.37|3422.67|3431.42|3422.72|3431.35|3422.65|16
1632018470000|2021-09-19 02:27:50|3431.32|3422.62|3432.03|3423.33|3432.03|3423.33|3431.32|3422.62|24
1632018480000|2021-09-19 02:28:00|3432.1|3423.4|3432.07|3423.37|3432.12|3423.42|3432.04|3423.34|10
1632018490000|2021-09-19 02:28:10|3432.06|3423.36|3431.91|3423.21|3432.23|3423.53|3431.79|3423.09|27
1632018500000|2021-09-19 02:28:20|3431.88|3423.18|3432.03|3423.33|3432.03|3423.33|3431.88|3423.18|21
1632018510000|2021-09-19 02:28:30|3432|3423.3|3433.93|3425.23|3433.93|3425.23|3431.9|3423.2|32
1632018520000|2021-09-19 02:28:40|3433.91|3425.21|3434.39|3425.69|3434.49|3425.79|3433.91|3425.21|34
1632018530000|2021-09-19 02:28:50|3434.36|3425.66|3433.72|3425.02|3434.41|3425.71|3433.7|3425|30
1632018540000|2021-09-19 02:29:00|3433.73|3425.03|3433.83|3425.13|3433.89|3425.19|3433.67|3424.97|28
1632018550000|2021-09-19 02:29:10|3433.77|3425.07|3433.97|3425.27|3434.12|3425.42|3433.77|3425.07|33
1632018560000|2021-09-19 02:29:20|3434|3425.3|3434|3425.3|3434.08|3425.38|3433.97|3425.27|24
1632018570000|2021-09-19 02:29:30|3433.98|3425.28|3435.25|3426.55|3435.28|3426.58|3433.95|3425.25|28
1632018580000|2021-09-19 02:29:40|3435.21|3426.51|3436.43|3427.73|3436.43|3427.73|3435.21|3426.51|33
1632018590000|2021-09-19 02:29:50|3436.38|3427.68|3436.36|3427.66|3436.46|3427.76|3436.28|3427.58|30
1632018600000|2021-09-19 02:30:00|3436.32|3427.62|3436.46|3427.76|3436.54|3427.84|3436.3|3427.6|18
1632018610000|2021-09-19 02:30:10|3436.51|3427.81|3435.74|3427.04|3436.51|3427.81|3435.74|3427.04|15
1632018620000|2021-09-19 02:30:20|3435.79|3427.09|3434|3425.3|3435.79|3427.09|3433.99|3425.29|37
1632018630000|2021-09-19 02:30:30|3433.93|3425.23|3433.96|3425.26|3434.04|3425.34|3433.93|3425.23|20
1632018640000|2021-09-19 02:30:40|3433.91|3425.21|3432.52|3423.82|3433.99|3425.29|3432.52|3423.82|32
1632018650000|2021-09-19 02:30:50|3432.51|3423.81|3431.59|3422.89|3432.53|3423.83|3431.45|3422.75|33
1632018660000|2021-09-19 02:31:00|3431.65|3422.95|3431.78|3423.08|3432.83|3424.13|3431.48|3422.78|32
1632018670000|2021-09-19 02:31:10|3431.73|3423.03|3431.56|3422.86|3431.92|3423.22|3431.56|3422.86|24
1632018680000|2021-09-19 02:31:20|3431.48|3422.78|3430.98|3422.28|3431.53|3422.83|3430.65|3421.95|36
1632018690000|2021-09-19 02:31:30|3430.94|3422.24|3430.56|3421.86|3430.94|3422.24|3430.44|3421.74|33
1632018700000|2021-09-19 02:31:40|3430.57|3421.87|3428.97|3420.27|3430.57|3421.87|3428.96|3420.26|31
1632018710000|2021-09-19 02:31:50|3429.04|3420.34|3428.21|3419.51|3429.04|3420.34|3428.21|3419.51|33
1632018720000|2021-09-19 02:32:00|3428.13|3419.43|3427.71|3419.01|3428.14|3419.44|3427.71|3419.01|32
1632018730000|2021-09-19 02:32:10|3427.68|3418.98|3427.74|3419.04|3428.09|3419.39|3427.21|3418.51|36
1632018740000|2021-09-19 02:32:20|3427.7|3419|3428.13|3419.43|3428.16|3419.46|3427.69|3418.99|20
1632018750000|2021-09-19 02:32:30|3428.12|3419.42|3428.06|3419.36|3428.12|3419.42|3427.73|3419.03|35
1632018760000|2021-09-19 02:32:40|3428.04|3419.34|3427.9|3419.2|3428.04|3419.34|3427.77|3419.07|28
1632018770000|2021-09-19 02:32:50|3427.86|3419.16|3427.94|3419.24|3427.94|3419.24|3427.85|3419.15|18
1632018780000|2021-09-19 02:33:00|3427.89|3419.19|3427.86|3419.16|3427.94|3419.24|3427.76|3419.06|18
1632018790000|2021-09-19 02:33:10|3427.88|3419.18|3427.91|3419.21|3428.17|3419.47|3427.74|3419.04|26
1632018800000|2021-09-19 02:33:20|3427.93|3419.23|3428|3419.3|3428|3419.3|3427.91|3419.21|14
1632018810000|2021-09-19 02:33:30|3427.99|3419.29|3426.73|3418.03|3427.99|3419.29|3426.73|3418.03|18
1632018820000|2021-09-19 02:33:40|3426.78|3418.08|3427.13|3418.43|3427.25|3418.55|3426.73|3418.03|24
1632018830000|2021-09-19 02:33:50|3427.12|3418.42|3425.05|3416.35|3427.12|3418.42|3425.05|3416.35|29
1632018840000|2021-09-19 02:34:00|3425.11|3416.41|3426|3417.3|3426|3417.3|3424.9|3416.2|37
1632018850000|2021-09-19 02:34:10|3426.13|3417.43|3424.54|3415.84|3426.13|3417.43|3424.54|3415.84|37
1632018860000|2021-09-19 02:34:20|3424.41|3415.71|3424.01|3415.31|3424.62|3415.92|3424.01|3415.31|35
1632018870000|2021-09-19 02:34:30|3424|3415.3|3423.97|3415.27|3424.24|3415.54|3423.79|3415.09|26
1632018880000|2021-09-19 02:34:40|3423.96|3415.26|3423.53|3414.83|3424.02|3415.32|3423.32|3414.62|25
1632018890000|2021-09-19 02:34:50|3423.37|3414.67|3423.9|3415.2|3423.96|3415.26|3423.02|3414.32|36
1632018900000|2021-09-19 02:35:00|3423.94|3415.24|3424.09|3415.39|3424.14|3415.44|3423.93|3415.23|20
1632018910000|2021-09-19 02:35:10|3424.08|3415.38|3423.55|3414.85|3424.13|3415.43|3423.34|3414.64|21
1632018920000|2021-09-19 02:35:20|3423.53|3414.83|3423.06|3414.36|3423.53|3414.83|3422.97|3414.27|32
1632018930000|2021-09-19 02:35:30|3423.03|3414.33|3422.99|3414.29|3423.05|3414.35|3422.84|3414.14|30
1632018940000|2021-09-19 02:35:40|3423|3414.3|3422.75|3414.05|3423.01|3414.31|3422.72|3414.02|25
1632018950000|2021-09-19 02:35:50|3422.78|3414.08|3421.2|3412.5|3422.78|3414.08|3421.2|3412.5|33
1632018960000|2021-09-19 02:36:00|3420.98|3412.28|3421.13|3412.43|3421.56|3412.86|3420.52|3411.82|37
1632018970000|2021-09-19 02:36:10|3421.14|3412.44|3420.52|3411.82|3421.19|3412.49|3420.51|3411.81|33
1632018980000|2021-09-19 02:36:20|3420.5|3411.8|3420.54|3411.84|3420.63|3411.93|3420.47|3411.77|35
1632018990000|2021-09-19 02:36:30|3420.53|3411.83|3421.27|3412.57|3421.29|3412.59|3420.53|3411.83|22
1632019000000|2021-09-19 02:36:40|3421.26|3412.56|3420.61|3411.91|3421.28|3412.58|3420.51|3411.81|31
1632019010000|2021-09-19 02:36:50|3420.57|3411.87|3420.6|3411.9|3420.86|3412.16|3420.57|3411.87|22
1632019020000|2021-09-19 02:37:00|3420.61|3411.91|3422.22|3413.52|3422.35|3413.65|3420.58|3411.88|30
1632019030000|2021-09-19 02:37:10|3422.25|3413.55|3422.34|3413.64|3422.43|3413.73|3422.21|3413.51|33
1632019040000|2021-09-19 02:37:20|3422.31|3413.61|3422.51|3413.81|3422.51|3413.81|3421.69|3412.99|38
1632019050000|2021-09-19 02:37:30|3422.4|3413.7|3422.71|3414.01|3422.96|3414.26|3422.38|3413.68|33
1632019060000|2021-09-19 02:37:40|3422.67|3413.97|3422.28|3413.58|3422.73|3414.03|3422.09|3413.39|30
1632019070000|2021-09-19 02:37:50|3422.32|3413.62|3422.18|3413.48|3422.38|3413.68|3422.09|3413.39|36
1632019080000|2021-09-19 02:38:00|3422.13|3413.43|3422.01|3413.31|3422.22|3413.52|3422.01|3413.31|29
1632019090000|2021-09-19 02:38:10|3422|3413.3|3420.62|3411.92|3422|3413.3|3420.5|3411.8|29
1632019100000|2021-09-19 02:38:20|3420.61|3411.91|3420.65|3411.95|3420.76|3412.06|3420.61|3411.91|17
1632019110000|2021-09-19 02:38:30|3420.64|3411.94|3420.41|3411.71|3420.88|3412.18|3420.26|3411.56|31
1632019120000|2021-09-19 02:38:40|3420.42|3411.72|3420.37|3411.67|3420.56|3411.86|3420.32|3411.62|28
1632019130000|2021-09-19 02:38:50|3420.49|3411.79|3421.26|3412.56|3421.36|3412.66|3420.36|3411.66|34
1632019140000|2021-09-19 02:39:00|3421.51|3412.81|3421.28|3412.58|3421.51|3412.81|3421.2|3412.5|33
1632019150000|2021-09-19 02:39:10|3421.27|3412.57|3420.59|3411.89|3421.41|3412.71|3420.59|3411.89|29
1632019160000|2021-09-19 02:39:20|3420.45|3411.75|3420.36|3411.66|3420.53|3411.83|3420.33|3411.63|18
1632019170000|2021-09-19 02:39:30|3420.33|3411.63|3420.45|3411.75|3420.45|3411.75|3420.3|3411.6|21
1632019180000|2021-09-19 02:39:40|3420.39|3411.69|3420.61|3411.91|3420.64|3411.94|3420.39|3411.69|24
1632019190000|2021-09-19 02:39:50|3420.62|3411.92|3420.63|3411.93|3420.68|3411.98|3420.45|3411.75|18
1632019200000|2021-09-19 02:40:00|3420.62|3411.92|3420.71|3412.01|3420.74|3412.04|3420.62|3411.92|21
1632019210000|2021-09-19 02:40:10|3420.72|3412.02|3420.63|3411.93|3420.72|3412.02|3420.58|3411.88|17
1632019220000|2021-09-19 02:40:20|3420.57|3411.87|3420.64|3411.94|3421.48|3412.78|3420.57|3411.87|31
1632019230000|2021-09-19 02:40:30|3420.63|3411.93|3420.1|3411.4|3420.69|3411.99|3420.08|3411.38|33
1632019240000|2021-09-19 02:40:40|3420.04|3411.34|3419.38|3410.68|3420.17|3411.47|3419.29|3410.59|17
1632019250000|2021-09-19 02:40:50|3419.37|3410.67|3419.42|3410.72|3419.42|3410.72|3419.07|3410.37|20
1632019260000|2021-09-19 02:41:00|3419.32|3410.62|3419.31|3410.61|3419.38|3410.68|3419.25|3410.55|10
1632019270000|2021-09-19 02:41:10|3419.39|3410.69|3419.35|3410.65|3419.39|3410.69|3419.26|3410.56|22
1632019290000|2021-09-19 02:41:30|3419.38|3410.68|3419.37|3410.67|3419.38|3410.68|3419.23|3410.53|13
1632019300000|2021-09-19 02:41:40|3419.38|3410.68|3419.33|3410.63|3419.99|3411.29|3419.33|3410.63|30
1632019310000|2021-09-19 02:41:50|3419.21|3410.51|3418.81|3410.11|3419.21|3410.51|3418.8|3410.1|24
1632019320000|2021-09-19 02:42:00|3418.76|3410.06|3418.93|3410.23|3418.95|3410.25|3418.76|3410.06|6
1632019330000|2021-09-19 02:42:10|3418.95|3410.25|3418.92|3410.22|3418.95|3410.25|3418.77|3410.07|11
1632019340000|2021-09-19 02:42:20|3418.8|3410.1|3418.94|3410.24|3418.94|3410.24|3418.8|3410.1|2
1632019350000|2021-09-19 02:42:30|3418.96|3410.26|3418.84|3410.14|3418.96|3410.26|3418.74|3410.04|16
1632019360000|2021-09-19 02:42:40|3418.83|3410.13|3418.89|3410.19|3418.9|3410.2|3418.76|3410.06|22
1632019370000|2021-09-19 02:42:50|3418.94|3410.24|3418.71|3410.01|3418.94|3410.24|3418.67|3409.97|17
1632019380000|2021-09-19 02:43:00|3418.73|3410.03|3418.48|3409.78|3418.79|3410.09|3418|3409.3|28
1632019390000|2021-09-19 02:43:10|3418.44|3409.74|3418.25|3409.55|3418.49|3409.79|3418.06|3409.36|21
1632019400000|2021-09-19 02:43:20|3418.24|3409.54|3414.85|3406.15|3418.25|3409.55|3414.85|3406.15|29
1632019410000|2021-09-19 02:43:30|3415.1|3406.4|3414.98|3406.28|3415.69|3406.99|3414.93|3406.23|33
1632019420000|2021-09-19 02:43:40|3414.99|3406.29|3414.81|3406.11|3414.99|3406.29|3414.69|3405.99|28
1632019430000|2021-09-19 02:43:50|3414.78|3406.08|3416.37|3407.67|3416.56|3407.86|3414.77|3406.07|25
1632019440000|2021-09-19 02:44:00|3416.39|3407.69|3418.14|3409.44|3418.18|3409.48|3416.31|3407.61|34
1632019450000|2021-09-19 02:44:10|3418.19|3409.49|3418.61|3409.91|3418.75|3410.05|3418.1|3409.4|31
1632019460000|2021-09-19 02:44:20|3418.62|3409.92|3418.68|3409.98|3418.79|3410.09|3418.58|3409.88|30
1632019470000|2021-09-19 02:44:30|3418.69|3409.99|3418.66|3409.96|3418.8|3410.1|3418.62|3409.92|27
1632019480000|2021-09-19 02:44:40|3418.67|3409.97|3418.72|3410.02|3418.72|3410.02|3418.57|3409.87|25
1632019490000|2021-09-19 02:44:50|3418.71|3410.01|3418.57|3409.87|3418.74|3410.04|3418.34|3409.64|25
1632019500000|2021-09-19 02:45:00|3418.53|3409.83|3418.37|3409.67|3418.58|3409.88|3418.18|3409.48|30
1632019510000|2021-09-19 02:45:10|3418.29|3409.59|3417.72|3409.02|3418.36|3409.66|3417.69|3408.99|34
1632019520000|2021-09-19 02:45:20|3417.69|3408.99|3418.23|3409.53|3418.37|3409.67|3417.69|3408.99|30
1632019530000|2021-09-19 02:45:30|3418.24|3409.54|3418.02|3409.32|3418.24|3409.54|3417.99|3409.29|31
1632019540000|2021-09-19 02:45:40|3418.01|3409.31|3417.97|3409.27|3418.01|3409.31|3417.91|3409.21|9
1632019550000|2021-09-19 02:45:50|3417.98|3409.28|3417.35|3408.65|3418.02|3409.32|3417.11|3408.41|19
1632019560000|2021-09-19 02:46:00|3417.43|3408.73|3417.37|3408.67|3417.5|3408.8|3417.37|3408.67|30
1632019570000|2021-09-19 02:46:10|3417.36|3408.66|3417.19|3408.49|3417.36|3408.66|3417.14|3408.44|26
1632019580000|2021-09-19 02:46:20|3417.18|3408.48|3417.26|3408.56|3417.31|3408.61|3417.18|3408.48|25
1632019590000|2021-09-19 02:46:30|3417.25|3408.55|3417.16|3408.46|3417.29|3408.59|3417.15|3408.45|21
1632019600000|2021-09-19 02:46:40|3417.15|3408.45|3417.08|3408.38|3417.16|3408.46|3417.07|3408.37|9
1632019610000|2021-09-19 02:46:50|3417.09|3408.39|3417|3408.3|3417.1|3408.4|3416.99|3408.29|14
1632019620000|2021-09-19 02:47:00|3417.01|3408.31|3417.16|3408.46|3417.25|3408.55|3417|3408.3|22
1632019630000|2021-09-19 02:47:10|3417.18|3408.48|3417.54|3408.84|3417.59|3408.89|3417.11|3408.41|33
1632019640000|2021-09-19 02:47:20|3417.67|3408.97|3417.59|3408.89|3417.77|3409.07|3417.4|3408.7|33
1632019650000|2021-09-19 02:47:30|3417.69|3408.99|3417.23|3408.53|3417.95|3409.25|3417.15|3408.45|28
1632019660000|2021-09-19 02:47:40|3417.25|3408.55|3417.31|3408.61|3417.55|3408.85|3416.88|3408.18|29
1632019670000|2021-09-19 02:47:50|3417.27|3408.57|3417.5|3408.8|3417.68|3408.98|3417.27|3408.57|30
1632019680000|2021-09-19 02:48:00|3417.45|3408.75|3417.58|3408.88|3417.6|3408.9|3417.44|3408.74|28
1632019690000|2021-09-19 02:48:10|3417.59|3408.89|3417.58|3408.88|3417.66|3408.96|3417.58|3408.88|28
1632019700000|2021-09-19 02:48:20|3417.59|3408.89|3417.48|3408.78|3417.62|3408.92|3417.46|3408.76|20
1632019710000|2021-09-19 02:48:30|3417.49|3408.79|3418.45|3409.75|3418.45|3409.75|3417.48|3408.78|16
1632019720000|2021-09-19 02:48:40|3418.48|3409.78|3418.51|3409.81|3418.53|3409.83|3418.47|3409.77|13
1632019730000|2021-09-19 02:48:50|3418.49|3409.79|3418.6|3409.9|3419.01|3410.31|3418.49|3409.79|28
1632019740000|2021-09-19 02:49:00|3418.63|3409.93|3418.72|3410.02|3418.75|3410.05|3418.63|3409.93|27
1632019750000|2021-09-19 02:49:10|3418.8|3410.1|3420.48|3411.78|3420.65|3411.95|3418.8|3410.1|33
1632019760000|2021-09-19 02:49:20|3420.5|3411.8|3420.88|3412.18|3420.88|3412.18|3419.68|3410.98|33
1632019770000|2021-09-19 02:49:30|3420.93|3412.23|3423.1|3414.4|3423.11|3414.41|3420.9|3412.2|35
1632019780000|2021-09-19 02:49:40|3423.05|3414.35|3423.17|3414.47|3423.31|3414.61|3422.99|3414.29|31
1632019790000|2021-09-19 02:49:50|3423.14|3414.44|3424.63|3415.93|3424.71|3416.01|3423.14|3414.44|33
1632019800000|2021-09-19 02:50:00|3424.6|3415.9|3424.41|3415.71|3424.76|3416.06|3424.26|3415.56|36
1632019810000|2021-09-19 02:50:10|3424.5|3415.8|3423.93|3415.23|3424.5|3415.8|3423.9|3415.2|28
1632019820000|2021-09-19 02:50:20|3423.91|3415.21|3422.84|3414.14|3423.94|3415.24|3422.64|3413.94|31
1632019830000|2021-09-19 02:50:30|3422.82|3414.12|3422.29|3413.59|3422.82|3414.12|3422.17|3413.47|33
1632019840000|2021-09-19 02:50:40|3422.34|3413.64|3422.32|3413.62|3422.4|3413.7|3422.29|3413.59|24
1632019850000|2021-09-19 02:50:50|3422.34|3413.64|3421.64|3412.94|3422.39|3413.69|3421.52|3412.82|25
1632019860000|2021-09-19 02:51:00|3421.66|3412.96|3422.24|3413.54|3422.37|3413.67|3421.58|3412.88|37
1632019870000|2021-09-19 02:51:10|3422.23|3413.53|3422.38|3413.68|3422.44|3413.74|3422.22|3413.52|26
1632019880000|2021-09-19 02:51:20|3422.37|3413.67|3422.42|3413.72|3422.46|3413.76|3422.33|3413.63|23
1632019890000|2021-09-19 02:51:30|3422.41|3413.71|3421.57|3412.87|3422.41|3413.71|3421.52|3412.82|12
1632019900000|2021-09-19 02:51:40|3421.58|3412.88|3423.41|3414.71|3423.41|3414.71|3421.58|3412.88|35
1632019910000|2021-09-19 02:51:50|3423.38|3414.68|3423.47|3414.77|3423.47|3414.77|3423.38|3414.68|20
1632019920000|2021-09-19 02:52:00|3423.54|3414.84|3424.04|3415.34|3424.24|3415.54|3423.54|3414.84|31
1632019930000|2021-09-19 02:52:10|3424.03|3415.33|3423.34|3414.64|3424.03|3415.33|3423|3414.3|31
1632019940000|2021-09-19 02:52:20|3423.46|3414.76|3423.08|3414.38|3423.46|3414.76|3423.07|3414.37|20
1632019950000|2021-09-19 02:52:30|3423.07|3414.37|3421.85|3413.15|3423.15|3414.45|3421.84|3413.14|24
1632019960000|2021-09-19 02:52:40|3421.84|3413.14|3421.98|3413.28|3421.98|3413.28|3421.84|3413.14|7
1632019970000|2021-09-19 02:52:50|3421.97|3413.27|3421.94|3413.24|3421.97|3413.27|3421.92|3413.22|11
1632019980000|2021-09-19 02:53:00|3421.95|3413.25|3423.27|3414.57|3423.28|3414.58|3421.93|3413.23|27
1632019990000|2021-09-19 02:53:10|3423.29|3414.59|3423.07|3414.37|3423.29|3414.59|3423|3414.3|25
1632020000000|2021-09-19 02:53:20|3423.19|3414.49|3423.11|3414.41|3423.22|3414.52|3422.97|3414.27|30
1632020010000|2021-09-19 02:53:30|3423.09|3414.39|3422.35|3413.65|3423.09|3414.39|3422.28|3413.58|19
1632020020000|2021-09-19 02:53:40|3422.34|3413.64|3421.76|3413.06|3422.34|3413.64|3421.76|3413.06|23
1632020030000|2021-09-19 02:53:50|3421.52|3412.82|3420.98|3412.28|3421.52|3412.82|3420.51|3411.81|29
1632020040000|2021-09-19 02:54:00|3420.96|3412.26|3421.57|3412.87|3421.57|3412.87|3420.88|3412.18|36
1632020050000|2021-09-19 02:54:10|3421.59|3412.89|3421.84|3413.14|3421.92|3413.22|3421.59|3412.89|27
1632020060000|2021-09-19 02:54:20|3421.86|3413.16|3422.01|3413.31|3422.02|3413.32|3421.84|3413.14|28
1632020070000|2021-09-19 02:54:30|3421.96|3413.26|3423.08|3414.38|3423.38|3414.68|3421.92|3413.22|33
1632020080000|2021-09-19 02:54:40|3423.13|3414.43|3423.22|3414.52|3423.3|3414.6|3423.13|3414.43|30
1632020090000|2021-09-19 02:54:50|3423.31|3414.61|3423.24|3414.54|3423.58|3414.88|3423.12|3414.42|27
1632020100000|2021-09-19 02:55:00|3423.23|3414.53|3423.65|3414.95|3423.66|3414.96|3423.23|3414.53|26
1632020110000|2021-09-19 02:55:10|3423.66|3414.96|3423.93|3415.23|3423.95|3415.25|3423.66|3414.96|16
1632020120000|2021-09-19 02:55:20|3423.99|3415.29|3423.77|3415.07|3424.32|3415.62|3423.77|3415.07|26
1632020130000|2021-09-19 02:55:30|3423.45|3414.75|3423.53|3414.83|3423.61|3414.91|3423.33|3414.63|32
1632020140000|2021-09-19 02:55:40|3423.52|3414.82|3423.42|3414.72|3423.53|3414.83|3423.38|3414.68|10
1632020150000|2021-09-19 02:55:50|3423.46|3414.76|3423.64|3414.94|3423.71|3415.01|3423.46|3414.76|16
1632020160000|2021-09-19 02:56:00|3423.69|3414.99|3423.48|3414.78|3423.73|3415.03|3423.48|3414.78|24
1632020170000|2021-09-19 02:56:10|3423.32|3414.62|3422.09|3413.39|3423.32|3414.62|3422.03|3413.33|27
1632020180000|2021-09-19 02:56:20|3422.1|3413.4|3422.45|3413.75|3422.45|3413.75|3422.04|3413.34|29
1632020190000|2021-09-19 02:56:30|3422.46|3413.76|3422.65|3413.95|3422.7|3414|3422.46|3413.76|16
1632020200000|2021-09-19 02:56:40|3422.68|3413.98|3422.97|3414.27|3423.36|3414.66|3422.56|3413.86|28
1632020210000|2021-09-19 02:56:50|3422.92|3414.22|3423.38|3414.68|3423.51|3414.81|3422.92|3414.22|29
1632020220000|2021-09-19 02:57:00|3423.4|3414.7|3423.55|3414.85|3423.67|3414.97|3423.35|3414.65|32
1632020230000|2021-09-19 02:57:10|3423.62|3414.92|3423.59|3414.89|3423.8|3415.1|3423.55|3414.85|19
1632020240000|2021-09-19 02:57:20|3423.61|3414.91|3423.1|3414.4|3423.72|3415.02|3422.75|3414.05|30
1632020250000|2021-09-19 02:57:30|3423.11|3414.41|3423.17|3414.47|3423.18|3414.48|3422.97|3414.27|33
1632020260000|2021-09-19 02:57:40|3423.13|3414.43|3423.18|3414.48|3423.23|3414.53|3423.1|3414.4|24
1632020270000|2021-09-19 02:57:50|3423.19|3414.49|3423.51|3414.81|3423.6|3414.9|3423.13|3414.43|20
1632020280000|2021-09-19 02:58:00|3423.5|3414.8|3423.74|3415.04|3424.11|3415.41|3423.32|3414.62|33
1632020290000|2021-09-19 02:58:10|3423.85|3415.15|3423.74|3415.04|3423.93|3415.23|3423.73|3415.03|31
1632020300000|2021-09-19 02:58:20|3423.89|3415.19|3423.86|3415.16|3424.11|3415.41|3423.69|3414.99|28
1632020310000|2021-09-19 02:58:30|3423.82|3415.12|3424.93|3416.23|3425.14|3416.44|3423.77|3415.07|26
1632020320000|2021-09-19 02:58:40|3425|3416.3|3425.11|3416.41|3425.11|3416.41|3424.97|3416.27|22
1632020330000|2021-09-19 02:58:50|3425.12|3416.42|3426.15|3417.45|3426.15|3417.45|3425.12|3416.42|27
1632020340000|2021-09-19 02:59:00|3426.14|3417.44|3426.8|3418.1|3426.82|3418.12|3426.14|3417.44|22
1632020350000|2021-09-19 02:59:10|3426.52|3417.82|3425.82|3417.12|3426.52|3417.82|3425.78|3417.08|34
1632020360000|2021-09-19 02:59:20|3425.87|3417.17|3426.14|3417.44|3426.14|3417.44|3425.22|3416.52|32
1632020370000|2021-09-19 02:59:30|3426.35|3417.65|3425.76|3417.06|3426.35|3417.65|3425.69|3416.99|33
1632020380000|2021-09-19 02:59:40|3425.79|3417.09|3425.36|3416.66|3425.82|3417.12|3425.1|3416.4|30
1632020390000|2021-09-19 02:59:50|3425.38|3416.68|3425.11|3416.41|3425.38|3416.68|3425.11|3416.41|10
1632020400000|2021-09-19 03:00:00|3425.17|3416.47|3425.31|3416.61|3425.35|3416.65|3425.11|3416.41|10
1632020410000|2021-09-19 03:00:10|3425.3|3416.6|3425.65|3416.95|3425.78|3417.08|3425.19|3416.49|30
1632020420000|2021-09-19 03:00:20|3425.77|3417.07|3425.99|3417.29|3426.06|3417.36|3425.77|3417.07|26
1632020430000|2021-09-19 03:00:30|3426|3417.3|3425.96|3417.26|3426|3417.3|3425.92|3417.22|20
1632020440000|2021-09-19 03:00:40|3425.97|3417.27|3425.63|3416.93|3426|3417.3|3425.52|3416.82|31
1632020450000|2021-09-19 03:00:50|3425.31|3416.61|3426.7|3418|3426.7|3418|3425.11|3416.41|37
1632020460000|2021-09-19 03:01:00|3426.72|3418.02|3426.78|3418.08|3426.8|3418.1|3426.67|3417.97|14
1632020470000|2021-09-19 03:01:10|3426.74|3418.04|3427.71|3419.01|3427.72|3419.02|3426.74|3418.04|24
1632020480000|2021-09-19 03:01:20|3427.7|3419|3428.42|3419.72|3428.48|3419.78|3427.68|3418.98|30
1632020490000|2021-09-19 03:01:30|3428.47|3419.77|3428.47|3419.77|3428.58|3419.88|3428.46|3419.76|15
1632020500000|2021-09-19 03:01:40|3428.46|3419.76|3428.88|3420.18|3429.06|3420.36|3428.46|3419.76|17
1632020510000|2021-09-19 03:01:50|3428.9|3420.2|3429.11|3420.41|3429.17|3420.47|3428.66|3419.96|33
1632020520000|2021-09-19 03:02:00|3429.03|3420.33|3429.89|3421.19|3429.91|3421.21|3428.3|3419.6|30
1632020530000|2021-09-19 03:02:10|3429.9|3421.2|3429.86|3421.16|3429.9|3421.2|3429.79|3421.09|15
1632020540000|2021-09-19 03:02:20|3429.84|3421.14|3429.8|3421.1|3429.92|3421.22|3429.77|3421.07|8
1632020550000|2021-09-19 03:02:30|3430.35|3421.65|3429.49|3420.79|3430.35|3421.65|3429.33|3420.63|35
1632020560000|2021-09-19 03:02:40|3429.45|3420.75|3429.47|3420.77|3429.73|3421.03|3429.45|3420.75|24
1632020570000|2021-09-19 03:02:50|3429.49|3420.79|3428.91|3420.21|3429.51|3420.81|3428.89|3420.19|17
1632020580000|2021-09-19 03:03:00|3428.9|3420.2|3426.9|3418.2|3428.9|3420.2|3426.9|3418.2|36
1632020590000|2021-09-19 03:03:10|3426.89|3418.19|3426.5|3417.8|3426.95|3418.25|3426.47|3417.77|29
1632020600000|2021-09-19 03:03:20|3426.49|3417.79|3426.13|3417.43|3426.55|3417.85|3426.12|3417.42|30
1632020610000|2021-09-19 03:03:30|3426.11|3417.41|3426.07|3417.37|3426.14|3417.44|3425.87|3417.17|30
1632020620000|2021-09-19 03:03:40|3426.06|3417.36|3426.07|3417.37|3426.13|3417.43|3426|3417.3|12
1632020630000|2021-09-19 03:03:50|3426.06|3417.36|3424.77|3416.07|3426.06|3417.36|3424.75|3416.05|28
1632020640000|2021-09-19 03:04:00|3424.78|3416.08|3425.77|3417.07|3425.77|3417.07|3424.78|3416.08|30
1632020650000|2021-09-19 03:04:10|3426.18|3417.48|3426.16|3417.46|3426.37|3417.67|3426.07|3417.37|26
1632020660000|2021-09-19 03:04:20|3426.09|3417.39|3427.13|3418.43|3427.13|3418.43|3426.09|3417.39|35
1632020670000|2021-09-19 03:04:30|3427.17|3418.47|3426.38|3417.68|3427.18|3418.48|3426.38|3417.68|27
1632020680000|2021-09-19 03:04:40|3426.33|3417.63|3426.31|3417.61|3426.41|3417.71|3426.17|3417.47|28
1632020690000|2021-09-19 03:04:50|3426.2|3417.5|3426.55|3417.85|3426.56|3417.86|3426.2|3417.5|19
1632020700000|2021-09-19 03:05:00|3426.54|3417.84|3424.84|3416.14|3426.54|3417.84|3424.84|3416.14|31
1632020710000|2021-09-19 03:05:10|3424.81|3416.11|3423.6|3414.9|3424.82|3416.12|3423.59|3414.89|23
1632020720000|2021-09-19 03:05:20|3423.58|3414.88|3423.5|3414.8|3423.75|3415.05|3423.47|3414.77|22
1632020730000|2021-09-19 03:05:30|3423.52|3414.82|3424.07|3415.37|3424.13|3415.43|3423.5|3414.8|25
1632020740000|2021-09-19 03:05:40|3424.14|3415.44|3423.76|3415.06|3424.14|3415.44|3423.75|3415.05|29
1632020750000|2021-09-19 03:05:50|3423.72|3415.02|3421.31|3412.61|3423.78|3415.08|3421.31|3412.61|33
1632020760000|2021-09-19 03:06:00|3421.32|3412.62|3421.17|3412.47|3421.47|3412.77|3421.07|3412.37|27
1632020770000|2021-09-19 03:06:10|3421.11|3412.41|3421.21|3412.51|3421.26|3412.56|3421.04|3412.34|25
1632020780000|2021-09-19 03:06:20|3421.2|3412.5|3419.19|3410.49|3421.2|3412.5|3419.05|3410.35|34
1632020790000|2021-09-19 03:06:30|3419.21|3410.51|3418.49|3409.79|3419.21|3410.51|3418.49|3409.79|32
1632020800000|2021-09-19 03:06:40|3418.65|3409.95|3417.88|3409.18|3418.68|3409.98|3417.88|3409.18|31
1632020810000|2021-09-19 03:06:50|3417.9|3409.2|3417.99|3409.29|3418.36|3409.66|3417.86|3409.16|33
1632020820000|2021-09-19 03:07:00|3417.92|3409.22|3417.93|3409.23|3418|3409.3|3417.87|3409.17|32
1632020830000|2021-09-19 03:07:10|3417.92|3409.22|3417.99|3409.29|3418|3409.3|3417.92|3409.22|23
1632020840000|2021-09-19 03:07:20|3417.98|3409.28|3419.67|3410.97|3419.67|3410.97|3417.95|3409.25|30
1632020850000|2021-09-19 03:07:30|3419.53|3410.83|3420.1|3411.4|3420.15|3411.45|3419.53|3410.83|34
1632020860000|2021-09-19 03:07:40|3419.82|3411.12|3419.68|3410.98|3419.91|3411.21|3419.63|3410.93|31
1632020870000|2021-09-19 03:07:50|3419.67|3410.97|3420.17|3411.47|3420.31|3411.61|3419.67|3410.97|23
1632020880000|2021-09-19 03:08:00|3420.18|3411.48|3420.22|3411.52|3420.26|3411.56|3420.14|3411.44|12
1632020890000|2021-09-19 03:08:10|3420.23|3411.53|3420.35|3411.65|3420.37|3411.67|3420.22|3411.52|16
1632020900000|2021-09-19 03:08:20|3420.36|3411.66|3419.19|3410.49|3420.36|3411.66|3419.19|3410.49|17
1632020910000|2021-09-19 03:08:30|3419.18|3410.48|3419.17|3410.47|3419.18|3410.48|3419.1|3410.4|16
1632020920000|2021-09-19 03:08:40|3419.29|3410.59|3419.24|3410.54|3419.3|3410.6|3419.17|3410.47|15
1632020930000|2021-09-19 03:08:50|3419.23|3410.53|3419.22|3410.52|3419.23|3410.53|3419.21|3410.51|6
1632020940000|2021-09-19 03:09:00|3419.21|3410.51|3419.15|3410.45|3419.22|3410.52|3419.14|3410.44|5
1632020950000|2021-09-19 03:09:10|3419.14|3410.44|3419.18|3410.48|3419.18|3410.48|3419.14|3410.44|9
1632020960000|2021-09-19 03:09:20|3419.04|3410.34|3418.88|3410.18|3419.04|3410.34|3418.59|3409.89|20
1632020970000|2021-09-19 03:09:30|3418.89|3410.19|3418.82|3410.12|3418.91|3410.21|3418.82|3410.12|19
1632020980000|2021-09-19 03:09:40|3418.8|3410.1|3418.87|3410.17|3418.91|3410.21|3418.8|3410.1|20
1632020990000|2021-09-19 03:09:50|3418.88|3410.18|3418.55|3409.85|3419.08|3410.38|3418.55|3409.85|28
1632021000000|2021-09-19 03:10:00|3418.54|3409.84|3419.87|3411.17|3419.87|3411.17|3418.4|3409.7|30
1632021010000|2021-09-19 03:10:10|3419.85|3411.15|3420.71|3412.01|3421.19|3412.49|3419.85|3411.15|33
1632021020000|2021-09-19 03:10:20|3420.59|3411.89|3420.61|3411.91|3421.05|3412.35|3420.59|3411.89|27
1632021030000|2021-09-19 03:10:30|3420.66|3411.96|3420.62|3411.92|3420.73|3412.03|3420.62|3411.92|29
1632021040000|2021-09-19 03:10:40|3420.69|3411.99|3420.67|3411.97|3420.87|3412.17|3420.65|3411.95|25
1632021050000|2021-09-19 03:10:50|3420.68|3411.98|3420.72|3412.02|3420.72|3412.02|3420.58|3411.88|30
1632021060000|2021-09-19 03:11:00|3420.73|3412.03|3420.73|3412.03|3420.78|3412.08|3420.7|3412|25
1632021070000|2021-09-19 03:11:10|3420.7|3412|3418.86|3410.16|3420.7|3412|3418.65|3409.95|37
1632021080000|2021-09-19 03:11:20|3418.68|3409.98|3419.81|3411.11|3419.83|3411.13|3418.68|3409.98|32
1632021090000|2021-09-19 03:11:30|3419.8|3411.1|3420.28|3411.58|3420.32|3411.62|3419.67|3410.97|32
1632021100000|2021-09-19 03:11:40|3420.3|3411.6|3420.55|3411.85|3420.76|3412.06|3420.3|3411.6|28
1632021110000|2021-09-19 03:11:50|3420.59|3411.89|3420.88|3412.18|3420.88|3412.18|3420.57|3411.87|26
1632021120000|2021-09-19 03:12:00|3420.87|3412.17|3420.86|3412.16|3420.88|3412.18|3420.78|3412.08|24
1632021130000|2021-09-19 03:12:10|3420.92|3412.22|3420.9|3412.2|3421|3412.3|3420.9|3412.2|20
1632021140000|2021-09-19 03:12:20|3420.91|3412.21|3421.07|3412.37|3421.11|3412.41|3420.91|3412.21|22
1632021150000|2021-09-19 03:12:30|3421.19|3412.49|3421.45|3412.75|3421.49|3412.79|3421.19|3412.49|22
1632021160000|2021-09-19 03:12:40|3421.46|3412.76|3421.24|3412.54|3421.46|3412.76|3420.91|3412.21|31
1632021170000|2021-09-19 03:12:50|3421.21|3412.51|3421.14|3412.44|3421.37|3412.67|3421.07|3412.37|33
1632021180000|2021-09-19 03:13:00|3421.12|3412.42|3421.27|3412.57|3421.31|3412.61|3421.12|3412.42|9
1632021190000|2021-09-19 03:13:10|3421.25|3412.55|3421.1|3412.4|3421.3|3412.6|3421.09|3412.39|28
1632021200000|2021-09-19 03:13:20|3421.08|3412.38|3421.1|3412.4|3421.11|3412.41|3421.08|3412.38|6
1632021210000|2021-09-19 03:13:30|3421.08|3412.38|3420.02|3411.32|3421.08|3412.38|3420.02|3411.32|12
1632021220000|2021-09-19 03:13:40|3420.01|3411.31|3419.94|3411.24|3420.14|3411.44|3419.87|3411.17|21
1632021230000|2021-09-19 03:13:50|3419.91|3411.21|3420.04|3411.34|3420.08|3411.38|3419.74|3411.04|28
1632021240000|2021-09-19 03:14:00|3420|3411.3|3419.22|3410.52|3420|3411.3|3419.22|3410.52|25
1632021250000|2021-09-19 03:14:10|3419.23|3410.53|3419.95|3411.25|3420.05|3411.35|3419.21|3410.51|30
1632021260000|2021-09-19 03:14:20|3419.96|3411.26|3419.43|3410.73|3419.96|3411.26|3419.29|3410.59|26
1632021270000|2021-09-19 03:14:30|3419.42|3410.72|3419.39|3410.69|3419.44|3410.74|3419.39|3410.69|14
1632021280000|2021-09-19 03:14:40|3419.4|3410.7|3419.32|3410.62|3419.45|3410.75|3419.32|3410.62|18
1632021290000|2021-09-19 03:14:50|3419.33|3410.63|3419.38|3410.68|3419.45|3410.75|3419.32|3410.62|15
1632021300000|2021-09-19 03:15:00|3419.36|3410.66|3417.47|3408.77|3419.36|3410.66|3417.44|3408.74|30
1632021310000|2021-09-19 03:15:10|3417.43|3408.73|3417.36|3408.66|3417.53|3408.83|3417.34|3408.64|20
1632021320000|2021-09-19 03:15:20|3417.4|3408.7|3418.15|3409.45|3418.17|3409.47|3417.23|3408.53|17
1632021330000|2021-09-19 03:15:30|3418.1|3409.4|3417.85|3409.15|3418.22|3409.52|3417.81|3409.11|27
1632021340000|2021-09-19 03:15:40|3417.84|3409.14|3417.55|3408.85|3417.84|3409.14|3417.55|3408.85|26
1632021350000|2021-09-19 03:15:50|3417.54|3408.84|3416.8|3408.1|3417.54|3408.84|3416.76|3408.06|24
1632021360000|2021-09-19 03:16:00|3416.71|3408.01|3416.95|3408.25|3416.97|3408.27|3416.66|3407.96|31
1632021370000|2021-09-19 03:16:10|3416.93|3408.23|3416.75|3408.05|3416.96|3408.26|3416.69|3407.99|33
1632021380000|2021-09-19 03:16:20|3416.76|3408.06|3416.29|3407.59|3416.77|3408.07|3416.27|3407.57|31
1632021390000|2021-09-19 03:16:30|3416.24|3407.54|3415.26|3406.56|3416.27|3407.57|3415.24|3406.54|21
1632021400000|2021-09-19 03:16:40|3415.25|3406.55|3414.82|3406.12|3415.26|3406.56|3414.82|3406.12|21
1632021410000|2021-09-19 03:16:50|3414.8|3406.1|3413.63|3404.93|3414.8|3406.1|3413.63|3404.93|36
1632021420000|2021-09-19 03:17:00|3413.45|3404.75|3412.2|3403.5|3413.63|3404.93|3412.2|3403.5|37
1632021430000|2021-09-19 03:17:10|3412.18|3403.48|3413.13|3404.43|3413.13|3404.43|3412.18|3403.48|32
1632021440000|2021-09-19 03:17:20|3413.03|3404.33|3412.79|3404.09|3413.38|3404.68|3412.79|3404.09|37
1632021450000|2021-09-19 03:17:30|3412.82|3404.12|3412.41|3403.71|3413.31|3404.61|3412.23|3403.53|35
1632021460000|2021-09-19 03:17:40|3412.37|3403.67|3412.19|3403.49|3413.05|3404.35|3412.08|3403.38|36
1632021470000|2021-09-19 03:17:50|3412.26|3403.56|3412.09|3403.39|3412.44|3403.74|3412.09|3403.39|26
1632021480000|2021-09-19 03:18:00|3412.03|3403.33|3412.26|3403.56|3412.51|3403.81|3411.81|3403.11|30
1632021490000|2021-09-19 03:18:10|3412.16|3403.46|3411.69|3402.99|3412.17|3403.47|3411.69|3402.99|11
1632021500000|2021-09-19 03:18:20|3411.62|3402.92|3411.46|3402.76|3411.64|3402.94|3411.41|3402.71|34
1632021510000|2021-09-19 03:18:30|3411.45|3402.75|3411.41|3402.71|3411.53|3402.83|3411.35|3402.65|32
1632021520000|2021-09-19 03:18:40|3411.67|3402.97|3409.37|3400.67|3411.76|3403.06|3409.37|3400.67|34
1632021530000|2021-09-19 03:18:50|3409.24|3400.54|3409.63|3400.93|3409.99|3401.29|3409.24|3400.54|39
1632021540000|2021-09-19 03:19:00|3409.58|3400.88|3410.83|3402.13|3410.83|3402.13|3409.54|3400.84|35
1632021550000|2021-09-19 03:19:10|3410.84|3402.14|3412.98|3404.28|3413.01|3404.31|3410.83|3402.13|31
1632021560000|2021-09-19 03:19:20|3413.02|3404.32|3411.76|3403.06|3413.06|3404.36|3411.76|3403.06|31
1632021570000|2021-09-19 03:19:30|3411.73|3403.03|3410.38|3401.68|3411.88|3403.18|3410.38|3401.68|31
1632021580000|2021-09-19 03:19:40|3410.18|3401.48|3409.09|3400.39|3410.18|3401.48|3408.98|3400.28|36
1632021590000|2021-09-19 03:19:50|3409.14|3400.44|3408.92|3400.22|3409.25|3400.55|3408.92|3400.22|28
1632021600000|2021-09-19 03:20:00|3408.91|3400.21|3409.1|3400.4|3409.35|3400.65|3408.87|3400.17|35
1632021610000|2021-09-19 03:20:10|3409.13|3400.43|3411.31|3402.61|3411.31|3402.61|3409.13|3400.43|35
1632021620000|2021-09-19 03:20:20|3411.32|3402.62|3412.29|3403.59|3412.29|3403.59|3411.3|3402.6|25
1632021630000|2021-09-19 03:20:30|3412.28|3403.58|3412.24|3403.54|3412.29|3403.59|3412.19|3403.49|21
1632021640000|2021-09-19 03:20:40|3412.26|3403.56|3412.86|3404.16|3412.86|3404.16|3412.13|3403.43|28
1632021650000|2021-09-19 03:20:50|3412.74|3404.04|3413.42|3404.72|3413.42|3404.72|3412.55|3403.85|25
1632021660000|2021-09-19 03:21:00|3413.61|3404.91|3413.61|3404.91|3413.99|3405.29|3413.61|3404.91|28
1632021670000|2021-09-19 03:21:10|3413.54|3404.84|3413.8|3405.1|3413.96|3405.26|3413.32|3404.62|32
1632021680000|2021-09-19 03:21:20|3413.75|3405.05|3413.58|3404.88|3413.86|3405.16|3413.55|3404.85|29
1632021690000|2021-09-19 03:21:30|3413.57|3404.87|3413.64|3404.94|3413.64|3404.94|3413.29|3404.59|31
1632021700000|2021-09-19 03:21:40|3413.69|3404.99|3413.32|3404.62|3413.74|3405.04|3413.31|3404.61|26
1632021710000|2021-09-19 03:21:50|3413.31|3404.61|3413.35|3404.65|3413.36|3404.66|3413.2|3404.5|31
1632021720000|2021-09-19 03:22:00|3413.2|3404.5|3411.41|3402.71|3413.2|3404.5|3411.32|3402.62|32
1632021730000|2021-09-19 03:22:10|3411.44|3402.74|3411.42|3402.72|3411.55|3402.85|3411.3|3402.6|27
1632021740000|2021-09-19 03:22:20|3411.36|3402.66|3411.47|3402.77|3411.48|3402.78|3411.3|3402.6|33
1632021750000|2021-09-19 03:22:30|3411.52|3402.82|3412.3|3403.6|3412.31|3403.61|3411.5|3402.8|31
1632021760000|2021-09-19 03:22:40|3412.63|3403.93|3412.6|3403.9|3413.72|3405.02|3412.6|3403.9|38
1632021770000|2021-09-19 03:22:50|3412.64|3403.94|3412.05|3403.35|3412.72|3404.02|3411.87|3403.17|28
1632021780000|2021-09-19 03:23:00|3412.08|3403.38|3412.89|3404.19|3412.89|3404.19|3411.9|3403.2|35
1632021790000|2021-09-19 03:23:10|3412.9|3404.2|3412.68|3403.98|3413.16|3404.46|3412.67|3403.97|29
1632021800000|2021-09-19 03:23:20|3412.69|3403.99|3412.77|3404.07|3413|3404.3|3412.69|3403.99|29
1632021810000|2021-09-19 03:23:30|3412.7|3404|3413.15|3404.45|3413.16|3404.46|3412.66|3403.96|24
1632021820000|2021-09-19 03:23:40|3413.23|3404.53|3413.36|3404.66|3413.36|3404.66|3413.23|3404.53|13
1632021830000|2021-09-19 03:23:50|3413.35|3404.65|3413.31|3404.61|3413.37|3404.67|3413.3|3404.6|12
1632021840000|2021-09-19 03:24:00|3413.32|3404.62|3412.74|3404.04|3413.33|3404.63|3412.65|3403.95|24
1632021850000|2021-09-19 03:24:10|3412.75|3404.05|3412.81|3404.11|3412.88|3404.18|3412.5|3403.8|33
1632021860000|2021-09-19 03:24:20|3412.85|3404.15|3413.5|3404.8|3413.52|3404.82|3412.85|3404.15|21
1632021870000|2021-09-19 03:24:30|3413.49|3404.79|3414.65|3405.95|3414.65|3405.95|3413.49|3404.79|20
1632021880000|2021-09-19 03:24:40|3414.62|3405.92|3415.32|3406.62|3415.69|3406.99|3414.6|3405.9|31
1632021890000|2021-09-19 03:24:50|3415.35|3406.65|3416.22|3407.52|3416.22|3407.52|3415.34|3406.64|29
1632021900000|2021-09-19 03:25:00|3416.21|3407.51|3415.85|3407.15|3416.23|3407.53|3415.67|3406.97|34
1632021910000|2021-09-19 03:25:10|3415.8|3407.1|3415.88|3407.18|3415.88|3407.18|3415.72|3407.02|20
1632021920000|2021-09-19 03:25:20|3415.91|3407.21|3415.81|3407.11|3416.31|3407.61|3415.81|3407.11|30
1632021930000|2021-09-19 03:25:30|3415.82|3407.12|3415.94|3407.24|3416.18|3407.48|3415.75|3407.05|28
1632021940000|2021-09-19 03:25:40|3415.98|3407.28|3415.94|3407.24|3416.09|3407.39|3415.66|3406.96|29
1632021950000|2021-09-19 03:25:50|3415.95|3407.25|3414.58|3405.88|3415.98|3407.28|3414.58|3405.88|34
1632021960000|2021-09-19 03:26:00|3414.53|3405.83|3413.57|3404.87|3414.61|3405.91|3413.52|3404.82|37
1632021970000|2021-09-19 03:26:10|3413.61|3404.91|3413.89|3405.19|3413.89|3405.19|3413.35|3404.65|35
1632021980000|2021-09-19 03:26:20|3414.04|3405.34|3414.3|3405.6|3414.3|3405.6|3414.04|3405.34|18
1632021990000|2021-09-19 03:26:30|3414.33|3405.63|3415.42|3406.72|3415.42|3406.72|3414.05|3405.35|25
1632022000000|2021-09-19 03:26:40|3415.59|3406.89|3416.02|3407.32|3416.03|3407.33|3415.59|3406.89|31
1632022010000|2021-09-19 03:26:50|3416.03|3407.33|3416.03|3407.33|3416.19|3407.49|3415.99|3407.29|18
1632022020000|2021-09-19 03:27:00|3416|3407.3|3416.09|3407.39|3416.11|3407.41|3415.78|3407.08|32
1632022030000|2021-09-19 03:27:10|3416.1|3407.4|3416.1|3407.4|3417.08|3408.38|3416.01|3407.31|30
1632022040000|2021-09-19 03:27:20|3416.07|3407.37|3416.26|3407.56|3416.78|3408.08|3415.84|3407.14|32
1632022050000|2021-09-19 03:27:30|3416.22|3407.52|3416.3|3407.6|3416.41|3407.71|3416.21|3407.51|20
1632022060000|2021-09-19 03:27:40|3416.31|3407.61|3416.87|3408.17|3416.88|3408.18|3416.27|3407.57|17
1632022070000|2021-09-19 03:27:50|3416.91|3408.21|3416.2|3407.5|3417.18|3408.48|3416.2|3407.5|21
1632022080000|2021-09-19 03:28:00|3416.13|3407.43|3416.2|3407.5|3416.24|3407.54|3415.99|3407.29|31
1632022090000|2021-09-19 03:28:10|3416.12|3407.42|3416.16|3407.46|3416.24|3407.54|3415.95|3407.25|32
1632022100000|2021-09-19 03:28:20|3416.11|3407.41|3416.28|3407.58|3416.29|3407.59|3416.08|3407.38|27
1632022110000|2021-09-19 03:28:30|3416.29|3407.59|3416.15|3407.45|3416.29|3407.59|3416.07|3407.37|26
1632022120000|2021-09-19 03:28:40|3416.14|3407.44|3417.12|3408.42|3417.17|3408.47|3416.1|3407.4|33
1632022130000|2021-09-19 03:28:50|3417.1|3408.4|3417.22|3408.52|3417.31|3408.61|3417.1|3408.4|31
1632022140000|2021-09-19 03:29:00|3417.02|3408.32|3417.29|3408.59|3417.36|3408.66|3417.01|3408.31|27
1632022150000|2021-09-19 03:29:10|3417.3|3408.6|3417.88|3409.18|3418.17|3409.47|3417.3|3408.6|34
1632022160000|2021-09-19 03:29:20|3417.89|3409.19|3417.96|3409.26|3418.02|3409.32|3417.86|3409.16|8
1632022170000|2021-09-19 03:29:30|3417.98|3409.28|3417.98|3409.28|3418.19|3409.49|3417.94|3409.24|26
1632022180000|2021-09-19 03:29:40|3418.01|3409.31|3418.11|3409.41|3418.18|3409.48|3417.99|3409.29|20
1632022190000|2021-09-19 03:29:50|3418.15|3409.45|3418.22|3409.52|3418.33|3409.63|3418.09|3409.39|30
1632022200000|2021-09-19 03:30:00|3418.23|3409.53|3419.49|3410.79|3419.65|3410.95|3418.23|3409.53|28
1632022210000|2021-09-19 03:30:10|3419.48|3410.78|3419.17|3410.47|3419.48|3410.78|3418.98|3410.28|27
1632022220000|2021-09-19 03:30:20|3419.19|3410.49|3418.93|3410.23|3419.39|3410.69|3418.8|3410.1|31
1632022230000|2021-09-19 03:30:30|3418.91|3410.21|3419.26|3410.56|3419.26|3410.56|3418.61|3409.91|28
1632022240000|2021-09-19 03:30:40|3419.15|3410.45|3418.92|3410.22|3419.18|3410.48|3418.92|3410.22|17
1632022250000|2021-09-19 03:30:50|3418.86|3410.16|3418.37|3409.67|3418.86|3410.16|3418.26|3409.56|34
1632022260000|2021-09-19 03:31:00|3418.35|3409.65|3418.36|3409.66|3418.39|3409.69|3418.25|3409.55|28
1632022270000|2021-09-19 03:31:10|3418.4|3409.7|3418.53|3409.83|3418.6|3409.9|3418.36|3409.66|24
1632022280000|2021-09-19 03:31:20|3418.52|3409.82|3418.2|3409.5|3418.54|3409.84|3418.2|3409.5|21
1632022290000|2021-09-19 03:31:30|3418.21|3409.51|3418.1|3409.4|3418.28|3409.58|3418.09|3409.39|26
1632022300000|2021-09-19 03:31:40|3418.09|3409.39|3417.32|3408.62|3418.09|3409.39|3417.3|3408.6|23
1632022310000|2021-09-19 03:31:50|3417.31|3408.61|3416.7|3408|3417.35|3408.65|3416.52|3407.82|25
1632022320000|2021-09-19 03:32:00|3416.68|3407.98|3415.95|3407.25|3416.7|3408|3415.95|3407.25|28
1632022330000|2021-09-19 03:32:10|3415.97|3407.27|3415.95|3407.25|3416.11|3407.41|3415.87|3407.17|32
1632022340000|2021-09-19 03:32:20|3415.86|3407.16|3416|3407.3|3416|3407.3|3415.58|3406.88|34
1632022350000|2021-09-19 03:32:30|3416.02|3407.32|3416.05|3407.35|3416.11|3407.41|3416.02|3407.32|9
1632022360000|2021-09-19 03:32:40|3415.91|3407.21|3415.98|3407.28|3416|3407.3|3415.86|3407.16|17
1632022370000|2021-09-19 03:32:50|3415.96|3407.26|3415.81|3407.11|3415.97|3407.27|3415.78|3407.08|27
1632022380000|2021-09-19 03:33:00|3415.77|3407.07|3414.1|3405.4|3415.77|3407.07|3414.01|3405.31|27
1632022390000|2021-09-19 03:33:10|3414.04|3405.34|3414.3|3405.6|3414.48|3405.78|3413.98|3405.28|31
1632022400000|2021-09-19 03:33:20|3414.28|3405.58|3414.47|3405.77|3414.47|3405.77|3413.94|3405.24|29
1632022410000|2021-09-19 03:33:30|3414.52|3405.82|3414.03|3405.33|3414.52|3405.82|3413.98|3405.28|24
1632022420000|2021-09-19 03:33:40|3414|3405.3|3413.97|3405.27|3414.21|3405.51|3413.92|3405.22|24
1632022430000|2021-09-19 03:33:50|3413.96|3405.26|3413.88|3405.18|3414.03|3405.33|3413.87|3405.17|18
1632022440000|2021-09-19 03:34:00|3413.87|3405.17|3414.67|3405.97|3414.67|3405.97|3413.87|3405.17|19
1632022450000|2021-09-19 03:34:10|3414.66|3405.96|3414.71|3406.01|3414.71|3406.01|3414.56|3405.86|25
1632022460000|2021-09-19 03:34:20|3414.7|3406|3414.79|3406.09|3414.83|3406.13|3414.62|3405.92|30
1632022470000|2021-09-19 03:34:30|3414.81|3406.11|3415.15|3406.45|3415.15|3406.45|3414.71|3406.01|23
1632022480000|2021-09-19 03:34:40|3415.13|3406.43|3416.44|3407.74|3416.44|3407.74|3415.08|3406.38|30
1632022490000|2021-09-19 03:34:50|3416.52|3407.82|3416.9|3408.2|3416.96|3408.26|3416.52|3407.82|23
1632022500000|2021-09-19 03:35:00|3416.92|3408.22|3416.66|3407.96|3416.94|3408.24|3416.44|3407.74|16
1632022510000|2021-09-19 03:35:10|3416.62|3407.92|3416.18|3407.48|3416.63|3407.93|3416.18|3407.48|25
1632022520000|2021-09-19 03:35:20|3416.05|3407.35|3416.25|3407.55|3416.43|3407.73|3416.05|3407.35|33
1632022530000|2021-09-19 03:35:30|3416.23|3407.53|3417.12|3408.42|3417.14|3408.44|3416.23|3407.53|20
1632022540000|2021-09-19 03:35:40|3417.14|3408.44|3417.54|3408.84|3417.62|3408.92|3417.14|3408.44|28
1632022550000|2021-09-19 03:35:50|3418.02|3409.32|3418.46|3409.76|3418.46|3409.76|3417.97|3409.27|19
1632022560000|2021-09-19 03:36:00|3418.47|3409.77|3418.1|3409.4|3418.56|3409.86|3418.03|3409.33|23
1632022570000|2021-09-19 03:36:10|3418.17|3409.47|3419.71|3411.01|3419.73|3411.03|3418.17|3409.47|35
1632022580000|2021-09-19 03:36:20|3419.65|3410.95|3420.13|3411.43|3420.13|3411.43|3419.65|3410.95|17
1632022590000|2021-09-19 03:36:30|3420.14|3411.44|3420.65|3411.95|3420.65|3411.95|3420.12|3411.42|33
1632022600000|2021-09-19 03:36:40|3420.62|3411.92|3420.43|3411.73|3420.95|3412.25|3420.43|3411.73|19
1632022610000|2021-09-19 03:36:50|3420.39|3411.69|3421.34|3412.64|3421.37|3412.67|3420.39|3411.69|35
1632022620000|2021-09-19 03:37:00|3421.3|3412.6|3420.85|3412.15|3421.38|3412.68|3420.69|3411.99|27
1632022630000|2021-09-19 03:37:10|3420.86|3412.16|3421.94|3413.24|3421.95|3413.25|3420.86|3412.16|28
1632022640000|2021-09-19 03:37:20|3421.93|3413.23|3422.83|3414.13|3422.83|3414.13|3421.93|3413.23|28
1632022650000|2021-09-19 03:37:30|3422.68|3413.98|3423.46|3414.76|3423.64|3414.94|3422.6|3413.9|29
1632022660000|2021-09-19 03:37:40|3423.36|3414.66|3426.29|3417.59|3426.87|3418.17|3423.32|3414.62|31
1632022670000|2021-09-19 03:37:50|3426.32|3417.62|3426.82|3418.12|3426.82|3418.12|3425.83|3417.13|34
1632022680000|2021-09-19 03:38:00|3426.81|3418.11|3425.65|3416.95|3426.81|3418.11|3425.65|3416.95|18
1632022690000|2021-09-19 03:38:10|3425.67|3416.97|3425.31|3416.61|3425.9|3417.2|3425.21|3416.51|29
1632022700000|2021-09-19 03:38:20|3425.28|3416.58|3423.83|3415.13|3425.37|3416.67|3423.81|3415.11|36
1632022710000|2021-09-19 03:38:30|3423.85|3415.15|3424.02|3415.32|3424.14|3415.44|3423.82|3415.12|30
1632022720000|2021-09-19 03:38:40|3424.01|3415.31|3422.82|3414.12|3424.01|3415.31|3422.78|3414.08|26
1632022730000|2021-09-19 03:38:50|3422.71|3414.01|3423.16|3414.46|3423.22|3414.52|3422.7|3414|32
1632022740000|2021-09-19 03:39:00|3423.15|3414.45|3423.16|3414.46|3423.27|3414.57|3422.97|3414.27|32
1632022750000|2021-09-19 03:39:10|3423.11|3414.41|3423.17|3414.47|3423.17|3414.47|3423.01|3414.31|27
1632022760000|2021-09-19 03:39:20|3423.16|3414.46|3423.15|3414.45|3423.24|3414.54|3423.14|3414.44|9
1632022770000|2021-09-19 03:39:30|3423.21|3414.51|3423.71|3415.01|3423.73|3415.03|3423.21|3414.51|26
1632022780000|2021-09-19 03:39:40|3423.68|3414.98|3422.33|3413.63|3423.68|3414.98|3422.32|3413.62|35
1632022790000|2021-09-19 03:39:50|3422.3|3413.6|3422.33|3413.63|3422.45|3413.75|3422.16|3413.46|20
1632022800000|2021-09-19 03:40:00|3422.31|3413.61|3422.22|3413.52|3422.44|3413.74|3422.19|3413.49|20
1632022810000|2021-09-19 03:40:10|3422.25|3413.55|3421.78|3413.08|3422.25|3413.55|3421.54|3412.84|34
1632022820000|2021-09-19 03:40:20|3421.77|3413.07|3421.54|3412.84|3421.89|3413.19|3421.54|3412.84|29
1632022830000|2021-09-19 03:40:30|3421.48|3412.78|3421.59|3412.89|3421.68|3412.98|3421.48|3412.78|21
1632022840000|2021-09-19 03:40:40|3421.5|3412.8|3421.58|3412.88|3421.62|3412.92|3421.5|3412.8|16
1632022850000|2021-09-19 03:40:50|3421.55|3412.85|3421.63|3412.93|3421.63|3412.93|3421.26|3412.56|28
1632022860000|2021-09-19 03:41:00|3421.72|3413.02|3421.91|3413.21|3421.92|3413.22|3421.7|3413|20
1632022870000|2021-09-19 03:41:10|3421.92|3413.22|3422.35|3413.65|3422.35|3413.65|3421.79|3413.09|18
1632022880000|2021-09-19 03:41:20|3422.43|3413.73|3424.17|3415.47|3424.17|3415.47|3422.43|3413.73|35
1632022890000|2021-09-19 03:41:30|3424.2|3415.5|3424.27|3415.57|3424.58|3415.88|3423.98|3415.28|29
1632022900000|2021-09-19 03:41:40|3424.29|3415.59|3424.62|3415.92|3424.62|3415.92|3424.24|3415.54|33
1632022910000|2021-09-19 03:41:50|3424.65|3415.95|3425.05|3416.35|3425.13|3416.43|3424.62|3415.92|31
1632022920000|2021-09-19 03:42:00|3425.06|3416.36|3424.88|3416.18|3425.13|3416.43|3424.88|3416.18|11
1632022930000|2021-09-19 03:42:10|3424.87|3416.17|3424.65|3415.95|3425.14|3416.44|3424.47|3415.77|26
1632022940000|2021-09-19 03:42:20|3424.67|3415.97|3424.12|3415.42|3424.67|3415.97|3423.92|3415.22|31
1632022950000|2021-09-19 03:42:30|3424.15|3415.45|3424.31|3415.61|3424.33|3415.63|3424.01|3415.31|30
1632022960000|2021-09-19 03:42:40|3424.28|3415.58|3424.13|3415.43|3424.28|3415.58|3424.03|3415.33|23
1632022970000|2021-09-19 03:42:50|3424.12|3415.42|3424.06|3415.36|3424.23|3415.53|3424.03|3415.33|27
1632022980000|2021-09-19 03:43:00|3424.04|3415.34|3424.72|3416.02|3424.72|3416.02|3423.27|3414.57|28
1632022990000|2021-09-19 03:43:10|3424.74|3416.04|3424.73|3416.03|3424.79|3416.09|3424.67|3415.97|15
1632023000000|2021-09-19 03:43:20|3424.72|3416.02|3424.16|3415.46|3424.75|3416.05|3424.13|3415.43|32
1632023010000|2021-09-19 03:43:30|3424.15|3415.45|3423.94|3415.24|3424.2|3415.5|3423.94|3415.24|17
1632023020000|2021-09-19 03:43:40|3423.95|3415.25|3423.93|3415.23|3424.03|3415.33|3423.93|3415.23|27
1632023030000|2021-09-19 03:43:50|3423.94|3415.24|3424|3415.3|3424.05|3415.35|3423.8|3415.1|31
1632023040000|2021-09-19 03:44:00|3424.01|3415.31|3423.61|3414.91|3424.08|3415.38|3423.61|3414.91|31
1632023050000|2021-09-19 03:44:10|3423.62|3414.92|3423.62|3414.92|3423.65|3414.95|3423.55|3414.85|13
1632023060000|2021-09-19 03:44:20|3423.61|3414.91|3423.74|3415.04|3424|3415.3|3423.27|3414.57|27
1632023070000|2021-09-19 03:44:30|3423.73|3415.03|3423.8|3415.1|3423.94|3415.24|3423.68|3414.98|27
1632023080000|2021-09-19 03:44:40|3423.81|3415.11|3423.94|3415.24|3423.96|3415.26|3423.81|3415.11|22
1632023090000|2021-09-19 03:44:50|3423.91|3415.21|3423.84|3415.14|3423.94|3415.24|3423.84|3415.14|10
1632023100000|2021-09-19 03:45:00|3423.86|3415.16|3423.86|3415.16|3423.93|3415.23|3423.84|3415.14|12
1632023110000|2021-09-19 03:45:10|3423.87|3415.17|3423.85|3415.15|3423.87|3415.17|3423.76|3415.06|20
1632023120000|2021-09-19 03:45:20|3423.89|3415.19|3425.09|3416.39|3425.16|3416.46|3423.85|3415.15|34
1632023130000|2021-09-19 03:45:30|3425.1|3416.4|3424.87|3416.17|3425.1|3416.4|3424.24|3415.54|33
1632023140000|2021-09-19 03:45:40|3424.88|3416.18|3425.17|3416.47|3425.19|3416.49|3424.88|3416.18|28
1632023150000|2021-09-19 03:45:50|3425.2|3416.5|3425.03|3416.33|3425.26|3416.56|3425.03|3416.33|26
1632023160000|2021-09-19 03:46:00|3425.02|3416.32|3425.36|3416.66|3425.36|3416.66|3424.96|3416.26|25
1632023170000|2021-09-19 03:46:10|3425.37|3416.67|3426.43|3417.73|3426.5|3417.8|3425.37|3416.67|19
1632023180000|2021-09-19 03:46:20|3426.44|3417.74|3426.93|3418.23|3426.95|3418.25|3426.41|3417.71|21
1632023190000|2021-09-19 03:46:30|3426.94|3418.24|3426.05|3417.35|3426.94|3418.24|3426.05|3417.35|28
1632023200000|2021-09-19 03:46:40|3425.98|3417.28|3426|3417.3|3426|3417.3|3425.66|3416.96|36
1632023210000|2021-09-19 03:46:50|3426.01|3417.31|3425.98|3417.28|3426.13|3417.43|3425.96|3417.26|26
1632023220000|2021-09-19 03:47:00|3425.99|3417.29|3425.95|3417.25|3426.18|3417.48|3425.93|3417.23|25
1632023230000|2021-09-19 03:47:10|3425.97|3417.27|3425.94|3417.24|3426.04|3417.34|3425.91|3417.21|27
1632023240000|2021-09-19 03:47:20|3425.96|3417.26|3425.91|3417.21|3425.96|3417.26|3425.9|3417.2|18
1632023250000|2021-09-19 03:47:30|3425.9|3417.2|3425.99|3417.29|3426.02|3417.32|3425.9|3417.2|25
1632023260000|2021-09-19 03:47:40|3425.98|3417.28|3425.26|3416.56|3426.13|3417.43|3425.26|3416.56|26
1632023270000|2021-09-19 03:47:50|3425.27|3416.57|3424.66|3415.96|3425.28|3416.58|3424.62|3415.92|31
1632023280000|2021-09-19 03:48:00|3424.67|3415.97|3424.63|3415.93|3424.67|3415.97|3424.61|3415.91|13
1632023290000|2021-09-19 03:48:10|3424.62|3415.92|3424.22|3415.52|3424.63|3415.93|3423.2|3414.5|27
1632023300000|2021-09-19 03:48:20|3424.27|3415.57|3426.11|3417.41|3426.12|3417.42|3424.27|3415.57|30
1632023310000|2021-09-19 03:48:30|3426.09|3417.39|3425.95|3417.25|3426.14|3417.44|3425.55|3416.85|33
1632023320000|2021-09-19 03:48:40|3425.99|3417.29|3425.65|3416.95|3425.99|3417.29|3425.65|3416.95|22
1632023330000|2021-09-19 03:48:50|3425.66|3416.96|3425.82|3417.12|3425.86|3417.16|3425.64|3416.94|23
1632023340000|2021-09-19 03:49:00|3425.84|3417.14|3424.99|3416.29|3425.84|3417.14|3424.99|3416.29|25
1632023350000|2021-09-19 03:49:10|3425.01|3416.31|3424.83|3416.13|3425.02|3416.32|3424.82|3416.12|29
1632023360000|2021-09-19 03:49:20|3424.85|3416.15|3424.75|3416.05|3424.86|3416.16|3424.73|3416.03|26
1632023370000|2021-09-19 03:49:30|3424.69|3415.99|3424.01|3415.31|3424.69|3415.99|3424.01|3415.31|24
1632023380000|2021-09-19 03:49:40|3424|3415.3|3424.18|3415.48|3424.39|3415.69|3424|3415.3|31
1632023390000|2021-09-19 03:49:50|3424.16|3415.46|3424.15|3415.45|3424.38|3415.68|3423.99|3415.29|19
1632023400000|2021-09-19 03:50:00|3424.21|3415.51|3423.05|3414.35|3424.21|3415.51|3422.97|3414.27|29
1632023410000|2021-09-19 03:50:10|3423.22|3414.52|3423.09|3414.39|3423.35|3414.65|3423.04|3414.34|32
1632023420000|2021-09-19 03:50:20|3423.13|3414.43|3423.15|3414.45|3423.16|3414.46|3423.02|3414.32|12
1632023430000|2021-09-19 03:50:30|3423.16|3414.46|3423.14|3414.44|3423.17|3414.47|3423.12|3414.42|17
1632023440000|2021-09-19 03:50:40|3423.15|3414.45|3423.1|3414.4|3423.16|3414.46|3423.09|3414.39|14
1632023450000|2021-09-19 03:50:50|3423.2|3414.5|3423.44|3414.74|3423.58|3414.88|3423.2|3414.5|25
1632023460000|2021-09-19 03:51:00|3423.42|3414.72|3422.55|3413.85|3423.46|3414.76|3422.4|3413.7|27
1632023470000|2021-09-19 03:51:10|3422.56|3413.86|3422.94|3414.24|3422.94|3414.24|3422.56|3413.86|20
1632023480000|2021-09-19 03:51:20|3422.89|3414.19|3422.59|3413.89|3422.89|3414.19|3422.59|3413.89|25
1632023490000|2021-09-19 03:51:30|3422.65|3413.95|3422.2|3413.5|3422.9|3414.2|3422.16|3413.46|26
1632023500000|2021-09-19 03:51:40|3422.27|3413.57|3421.93|3413.23|3422.34|3413.64|3421.86|3413.16|34
1632023510000|2021-09-19 03:51:50|3421.94|3413.24|3422.21|3413.51|3422.4|3413.7|3421.94|3413.24|24
1632023520000|2021-09-19 03:52:00|3422.22|3413.52|3422.33|3413.63|3422.35|3413.65|3422.11|3413.41|22
1632023530000|2021-09-19 03:52:10|3422.23|3413.53|3422.35|3413.65|3422.36|3413.66|3422.1|3413.4|9
1632023540000|2021-09-19 03:52:20|3422.36|3413.66|3422.35|3413.65|3422.36|3413.66|3422.34|3413.64|4
1632023560000|2021-09-19 03:52:40|3422.34|3413.64|3422.3|3413.6|3422.35|3413.65|3422.3|3413.6|5
1632023570000|2021-09-19 03:52:50|3422.31|3413.61|3422.97|3414.27|3422.97|3414.27|3422.13|3413.43|16
1632023580000|2021-09-19 03:53:00|3422.96|3414.26|3422.49|3413.79|3422.96|3414.26|3422.49|3413.79|25
1632023590000|2021-09-19 03:53:10|3422.36|3413.66|3422.06|3413.36|3422.36|3413.66|3422.01|3413.31|28
1632023600000|2021-09-19 03:53:20|3422.05|3413.35|3422.37|3413.67|3422.37|3413.67|3422.01|3413.31|12
1632023610000|2021-09-19 03:53:30|3422.28|3413.58|3422.68|3413.98|3422.8|3414.1|3422.28|3413.58|14
1632023620000|2021-09-19 03:53:40|3422.72|3414.02|3422.71|3414.01|3422.8|3414.1|3422.67|3413.97|14
1632023630000|2021-09-19 03:53:50|3422.72|3414.02|3422.72|3414.02|3422.79|3414.09|3422.66|3413.96|13
1632023640000|2021-09-19 03:54:00|3422.73|3414.03|3421.93|3413.23|3422.89|3414.19|3421.91|3413.21|26
1632023650000|2021-09-19 03:54:10|3421.92|3413.22|3422.15|3413.45|3422.17|3413.47|3421.87|3413.17|14
1632023660000|2021-09-19 03:54:20|3422.16|3413.46|3421.25|3412.55|3422.33|3413.63|3421.2|3412.5|34
1632023670000|2021-09-19 03:54:30|3421.23|3412.53|3421.28|3412.58|3421.34|3412.64|3421.23|3412.53|21
1632023680000|2021-09-19 03:54:40|3421.27|3412.57|3421.46|3412.76|3421.46|3412.76|3421.27|3412.57|25
1632023690000|2021-09-19 03:54:50|3421.45|3412.75|3421.76|3413.06|3421.76|3413.06|3421.37|3412.67|18
1632023700000|2021-09-19 03:55:00|3421.81|3413.11|3421.96|3413.26|3422.02|3413.32|3421.81|3413.11|18
1632023710000|2021-09-19 03:55:10|3421.94|3413.24|3421.96|3413.26|3422.08|3413.38|3421.91|3413.21|26
1632023720000|2021-09-19 03:55:20|3421.95|3413.25|3421.47|3412.77|3422.01|3413.31|3421.38|3412.68|30
1632023730000|2021-09-19 03:55:30|3421.48|3412.78|3421.35|3412.65|3421.58|3412.88|3421.27|3412.57|25
1632023740000|2021-09-19 03:55:40|3421.29|3412.59|3421.96|3413.26|3421.96|3413.26|3421.23|3412.53|29
1632023750000|2021-09-19 03:55:50|3421.95|3413.25|3421.99|3413.29|3422|3413.3|3421.95|3413.25|10
1632023760000|2021-09-19 03:56:00|3422|3413.3|3421.95|3413.25|3422.01|3413.31|3421.88|3413.18|21
1632023770000|2021-09-19 03:56:10|3422|3413.3|3421.55|3412.85|3422|3413.3|3421.53|3412.83|15
1632023780000|2021-09-19 03:56:20|3421.53|3412.83|3421.25|3412.55|3421.56|3412.86|3421.17|3412.47|16
1632023790000|2021-09-19 03:56:30|3421.2|3412.5|3421.01|3412.31|3421.2|3412.5|3420.97|3412.27|13
1632023800000|2021-09-19 03:56:40|3420.96|3412.26|3421.02|3412.32|3421.02|3412.32|3420.96|3412.26|8
1632023810000|2021-09-19 03:56:50|3421.01|3412.31|3419.43|3410.73|3421.01|3412.31|3419.43|3410.73|16
1632023820000|2021-09-19 03:57:00|3419.51|3410.81|3419.62|3410.92|3419.66|3410.96|3419.43|3410.73|19
1632023830000|2021-09-19 03:57:10|3419.57|3410.87|3419.38|3410.68|3419.57|3410.87|3419.38|3410.68|13
1632023840000|2021-09-19 03:57:20|3419.41|3410.71|3419.62|3410.92|3419.79|3411.09|3419.41|3410.71|19
1632023850000|2021-09-19 03:57:30|3419.66|3410.96|3419.79|3411.09|3419.79|3411.09|3419.46|3410.76|22
1632023860000|2021-09-19 03:57:40|3419.82|3411.12|3416.45|3407.75|3419.82|3411.12|3416.45|3407.75|24
1632023870000|2021-09-19 03:57:50|3416.41|3407.71|3415.71|3407.01|3416.41|3407.71|3415.69|3406.99|31
1632023880000|2021-09-19 03:58:00|3415.72|3407.02|3415.6|3406.9|3415.72|3407.02|3415.56|3406.86|21
1632023890000|2021-09-19 03:58:10|3415.57|3406.87|3415.59|3406.89|3415.6|3406.9|3415.56|3406.86|10
1632023900000|2021-09-19 03:58:20|3415.52|3406.82|3416.73|3408.03|3416.73|3408.03|3415.39|3406.69|19
1632023910000|2021-09-19 03:58:30|3416.76|3408.06|3416.33|3407.63|3416.76|3408.06|3415.9|3407.2|26
1632023920000|2021-09-19 03:58:40|3416.34|3407.64|3416.7|3408|3417.39|3408.69|3416.34|3407.64|23
1632023930000|2021-09-19 03:58:50|3416.72|3408.02|3416.71|3408.01|3416.8|3408.1|3416.65|3407.95|22
1632023940000|2021-09-19 03:59:00|3416.67|3407.97|3416.95|3408.25|3416.95|3408.25|3416.67|3407.97|22
1632023950000|2021-09-19 03:59:10|3417.15|3408.45|3418.09|3409.39|3418.12|3409.42|3417.15|3408.45|33
1632023960000|2021-09-19 03:59:20|3418.06|3409.36|3417.18|3408.48|3418.1|3409.4|3417.18|3408.48|25
1632023970000|2021-09-19 03:59:30|3417.23|3408.53|3417.58|3408.88|3417.58|3408.88|3416.96|3408.26|35
1632023980000|2021-09-19 03:59:40|3417.57|3408.87|3417.89|3409.19|3417.99|3409.29|3417.57|3408.87|26
1632023990000|2021-09-19 03:59:50|3417.88|3409.18|3417.87|3409.17|3417.93|3409.23|3417.86|3409.16|23
1632024000000|2021-09-19 04:00:00|3417.89|3409.19|3417.87|3409.17|3418.05|3409.35|3417.75|3409.05|23
1632024010000|2021-09-19 04:00:10|3417.66|3408.96|3416.84|3408.14|3417.66|3408.96|3416.81|3408.11|30
1632024020000|2021-09-19 04:00:20|3416.85|3408.15|3415.33|3406.63|3416.85|3408.15|3415.33|3406.63|27
1632024030000|2021-09-19 04:00:30|3415.34|3406.64|3415.38|3406.68|3415.46|3406.76|3415.27|3406.57|32
1632024040000|2021-09-19 04:00:40|3415.43|3406.73|3415.31|3406.61|3415.5|3406.8|3415.11|3406.41|25
1632024050000|2021-09-19 04:00:50|3415.25|3406.55|3415.21|3406.51|3415.29|3406.59|3415.18|3406.48|18
1632024060000|2021-09-19 04:01:00|3415.22|3406.52|3415.43|3406.73|3415.46|3406.76|3415.19|3406.49|30
1632024070000|2021-09-19 04:01:10|3415.42|3406.72|3415.28|3406.58|3415.42|3406.72|3415.26|3406.56|23
1632024080000|2021-09-19 04:01:20|3415.29|3406.59|3415.29|3406.59|3415.32|3406.62|3415.28|3406.58|15
1632024090000|2021-09-19 04:01:30|3415.3|3406.6|3415.31|3406.61|3415.32|3406.62|3415.29|3406.59|15
1632024100000|2021-09-19 04:01:40|3415.32|3406.62|3415.28|3406.58|3415.32|3406.62|3415.27|3406.57|10
1632024110000|2021-09-19 04:01:50|3415.29|3406.59|3415.3|3406.6|3415.32|3406.62|3415.27|3406.57|6
1632024120000|2021-09-19 04:02:00|3415.29|3406.59|3415.29|3406.59|3415.3|3406.6|3415.27|3406.57|21
1632024130000|2021-09-19 04:02:10|3415.3|3406.6|3415.31|3406.61|3415.32|3406.62|3415.29|3406.59|19
1632024140000|2021-09-19 04:02:20|3415.28|3406.58|3415.75|3407.05|3415.85|3407.15|3415.28|3406.58|19
1632024150000|2021-09-19 04:02:30|3415.76|3407.06|3415.77|3407.07|3415.78|3407.08|3415.64|3406.94|23
1632024160000|2021-09-19 04:02:40|3415.76|3407.06|3415.77|3407.07|3415.85|3407.15|3415.74|3407.04|24
1632024170000|2021-09-19 04:02:50|3415.74|3407.04|3417.27|3408.57|3417.37|3408.67|3415.53|3406.83|36
1632024180000|2021-09-19 04:03:00|3417.26|3408.56|3417.57|3408.87|3417.75|3409.05|3417.19|3408.49|32
1632024190000|2021-09-19 04:03:10|3417.58|3408.88|3417.35|3408.65|3417.58|3408.88|3417.04|3408.34|22
1632024200000|2021-09-19 04:03:20|3417.34|3408.64|3417.52|3408.82|3417.54|3408.84|3417.34|3408.64|17
1632024210000|2021-09-19 04:03:30|3417.49|3408.79|3417.69|3408.99|3417.92|3409.22|3417.48|3408.78|23
1632024220000|2021-09-19 04:03:40|3417.7|3409|3417.57|3408.87|3417.72|3409.02|3417.55|3408.85|20
1632024230000|2021-09-19 04:03:50|3417.66|3408.96|3417.64|3408.94|3417.67|3408.97|3417.63|3408.93|12
1632024240000|2021-09-19 04:04:00|3417.42|3408.72|3415.21|3406.51|3417.42|3408.72|3414.87|3406.17|27
1632024250000|2021-09-19 04:04:10|3415|3406.3|3414.54|3405.84|3415.05|3406.35|3414.54|3405.84|20
1632024260000|2021-09-19 04:04:20|3414.35|3405.65|3412.67|3403.97|3414.35|3405.65|3412.35|3403.65|32
1632024270000|2021-09-19 04:04:30|3412.65|3403.95|3412.6|3403.9|3412.69|3403.99|3412.51|3403.81|21
1632024280000|2021-09-19 04:04:40|3412.61|3403.91|3413.26|3404.56|3413.32|3404.62|3412.6|3403.9|26
1632024290000|2021-09-19 04:04:50|3413.2|3404.5|3413.2|3404.5|3413.7|3405|3413.19|3404.49|20
1632024300000|2021-09-19 04:05:00|3413.22|3404.52|3413.08|3404.38|3413.29|3404.59|3412.95|3404.25|28
1632024310000|2021-09-19 04:05:10|3413.09|3404.39|3415.34|3406.64|3415.35|3406.65|3413.07|3404.37|35
1632024320000|2021-09-19 04:05:20|3415.33|3406.63|3416.4|3407.7|3416.57|3407.87|3415.32|3406.62|28
1632024330000|2021-09-19 04:05:30|3416.22|3407.52|3416.92|3408.22|3416.93|3408.23|3415.74|3407.04|37
1632024340000|2021-09-19 04:05:40|3416.98|3408.28|3417.25|3408.55|3417.3|3408.6|3416.96|3408.26|30
1632024350000|2021-09-19 04:05:50|3417.3|3408.6|3419.86|3411.16|3420.17|3411.47|3417.3|3408.6|31
1632024360000|2021-09-19 04:06:00|3419.8|3411.1|3420.89|3412.19|3420.89|3412.19|3419.79|3411.09|33
1632024370000|2021-09-19 04:06:10|3420.93|3412.23|3421.6|3412.9|3421.61|3412.91|3420.84|3412.14|29
1632024380000|2021-09-19 04:06:20|3421.76|3413.06|3421.16|3412.46|3421.77|3413.07|3421.15|3412.45|27
1632024390000|2021-09-19 04:06:30|3421.18|3412.48|3421.54|3412.84|3421.62|3412.92|3421.11|3412.41|31
1632024400000|2021-09-19 04:06:40|3421.55|3412.85|3422.23|3413.53|3422.27|3413.57|3421.54|3412.84|24
1632024410000|2021-09-19 04:06:50|3422.25|3413.55|3422.99|3414.29|3423.54|3414.84|3422.23|3413.53|29
1632024420000|2021-09-19 04:07:00|3422.96|3414.26|3422.02|3413.32|3423.05|3414.35|3421.95|3413.25|26
1632024430000|2021-09-19 04:07:10|3422.01|3413.31|3420.67|3411.97|3422.01|3413.31|3420.59|3411.89|32
1632024440000|2021-09-19 04:07:20|3420.66|3411.96|3420.8|3412.1|3420.88|3412.18|3420.61|3411.91|24
1632024450000|2021-09-19 04:07:30|3420.77|3412.07|3421.91|3413.21|3421.94|3413.24|3420.77|3412.07|13
1632024460000|2021-09-19 04:07:40|3421.9|3413.2|3423.32|3414.62|3423.37|3414.67|3421.9|3413.2|27
1632024470000|2021-09-19 04:07:50|3423.3|3414.6|3423.28|3414.58|3423.31|3414.61|3423.15|3414.45|19
1632024480000|2021-09-19 04:08:00|3423.27|3414.57|3423.44|3414.74|3423.44|3414.74|3423.25|3414.55|20
1632024490000|2021-09-19 04:08:10|3423.45|3414.75|3423.41|3414.71|3423.51|3414.81|3423.41|3414.71|20
1632024500000|2021-09-19 04:08:20|3423.4|3414.7|3423.08|3414.38|3423.44|3414.74|3423.08|3414.38|18
1632024510000|2021-09-19 04:08:30|3422.84|3414.14|3422.46|3413.76|3422.89|3414.19|3422.46|3413.76|29
1632024520000|2021-09-19 04:08:40|3422.51|3413.81|3424.48|3415.78|3424.48|3415.78|3422.48|3413.78|27
1632024530000|2021-09-19 04:08:50|3424.74|3416.04|3425.45|3416.75|3425.92|3417.22|3424.74|3416.04|37
1632024540000|2021-09-19 04:09:00|3425.42|3416.72|3426.24|3417.54|3426.26|3417.56|3425.31|3416.61|29
1632024550000|2021-09-19 04:09:10|3426.27|3417.57|3426.4|3417.7|3426.42|3417.72|3426.26|3417.56|28
1632024560000|2021-09-19 04:09:20|3426.44|3417.74|3427.08|3418.38|3427.38|3418.68|3426.42|3417.72|32
1632024570000|2021-09-19 04:09:30|3427.09|3418.39|3427.38|3418.68|3427.43|3418.73|3427.09|3418.39|28
1632024580000|2021-09-19 04:09:40|3427.37|3418.67|3427.55|3418.85|3427.64|3418.94|3427.36|3418.66|26
1632024590000|2021-09-19 04:09:50|3427.58|3418.88|3427.63|3418.93|3427.7|3419|3427.58|3418.88|20
1632024600000|2021-09-19 04:10:00|3427.66|3418.96|3427.65|3418.95|3427.74|3419.04|3427.63|3418.93|15
1632024610000|2021-09-19 04:10:10|3427.63|3418.93|3427.45|3418.75|3427.69|3418.99|3427.03|3418.33|32
1632024620000|2021-09-19 04:10:20|3427.5|3418.8|3427.61|3418.91|3427.61|3418.91|3427.46|3418.76|31
1632024630000|2021-09-19 04:10:30|3427.62|3418.92|3427.53|3418.83|3427.63|3418.93|3427.42|3418.72|25
1632024640000|2021-09-19 04:10:40|3427.52|3418.82|3426.83|3418.13|3427.52|3418.82|3426.83|3418.13|31
1632024650000|2021-09-19 04:10:50|3426.92|3418.22|3427.43|3418.73|3427.43|3418.73|3426.92|3418.22|30
1632024660000|2021-09-19 04:11:00|3427.47|3418.77|3427.41|3418.71|3427.59|3418.89|3427.41|3418.71|28
1632024670000|2021-09-19 04:11:10|3427.49|3418.79|3429.04|3420.34|3429.04|3420.34|3427.49|3418.79|17
1632024680000|2021-09-19 04:11:20|3429.05|3420.35|3431|3422.3|3431.04|3422.34|3428.96|3420.26|25
1632024690000|2021-09-19 04:11:30|3430.93|3422.23|3431.53|3422.83|3431.53|3422.83|3430.06|3421.36|38
1632024700000|2021-09-19 04:11:40|3431.71|3423.01|3430.75|3422.05|3431.75|3423.05|3430.66|3421.96|39
1632024710000|2021-09-19 04:11:50|3430.71|3422.01|3430.55|3421.85|3430.71|3422.01|3430.13|3421.43|31
1632024720000|2021-09-19 04:12:00|3430.57|3421.87|3431.12|3422.42|3431.13|3422.43|3430.57|3421.87|32
1632024730000|2021-09-19 04:12:10|3431.15|3422.45|3428.99|3420.29|3431.22|3422.52|3428.96|3420.26|32
1632024740000|2021-09-19 04:12:20|3428.96|3420.26|3427.99|3419.29|3428.96|3420.26|3427.96|3419.26|32
1632024750000|2021-09-19 04:12:30|3427.97|3419.27|3427.71|3419.01|3428|3419.3|3427.66|3418.96|32
1632024760000|2021-09-19 04:12:40|3427.68|3418.98|3427.72|3419.02|3427.82|3419.12|3427.68|3418.98|28
1632024770000|2021-09-19 04:12:50|3427.74|3419.04|3427.51|3418.81|3428.38|3419.68|3427.44|3418.74|35
1632024780000|2021-09-19 04:13:00|3427.5|3418.8|3426.79|3418.09|3427.5|3418.8|3426.77|3418.07|29
1632024790000|2021-09-19 04:13:10|3426.8|3418.1|3425.81|3417.11|3426.86|3418.16|3425.71|3417.01|31
1632024800000|2021-09-19 04:13:20|3425.21|3416.51|3425.34|3416.64|3425.39|3416.69|3425.21|3416.51|29
1632024810000|2021-09-19 04:13:30|3425.35|3416.65|3425.38|3416.68|3425.41|3416.71|3425.34|3416.64|15
1632024820000|2021-09-19 04:13:40|3425.34|3416.64|3425.13|3416.43|3425.34|3416.64|3425.13|3416.43|7
1632024830000|2021-09-19 04:13:50|3425.12|3416.42|3423.22|3414.52|3425.12|3416.42|3423.21|3414.51|28
1632024840000|2021-09-19 04:14:00|3423.21|3414.51|3424.17|3415.47|3424.17|3415.47|3423.21|3414.51|24
1632024850000|2021-09-19 04:14:10|3424.18|3415.48|3426.11|3417.41|3426.29|3417.59|3424.18|3415.48|25
1632024860000|2021-09-19 04:14:20|3426.12|3417.42|3424.95|3416.25|3426.17|3417.47|3424.95|3416.25|23
1632024870000|2021-09-19 04:14:30|3424.68|3415.98|3424.97|3416.27|3425.03|3416.33|3424.63|3415.93|31
1632024880000|2021-09-19 04:14:40|3424.94|3416.24|3424.98|3416.28|3425.04|3416.34|3424.93|3416.23|31
1632024890000|2021-09-19 04:14:50|3424.97|3416.27|3425.16|3416.46|3425.16|3416.46|3424.95|3416.25|17
1632024900000|2021-09-19 04:15:00|3425.13|3416.43|3425.44|3416.74|3425.49|3416.79|3424.95|3416.25|33
1632024910000|2021-09-19 04:15:10|3425.38|3416.68|3425.5|3416.8|3425.59|3416.89|3425.36|3416.66|26
1632024920000|2021-09-19 04:15:20|3425.53|3416.83|3425.3|3416.6|3425.64|3416.94|3425.3|3416.6|32
1632024930000|2021-09-19 04:15:30|3425.32|3416.62|3425.58|3416.88|3425.58|3416.88|3425.31|3416.61|22
1632024940000|2021-09-19 04:15:40|3425.59|3416.89|3426.5|3417.8|3426.5|3417.8|3425.57|3416.87|31
1632024950000|2021-09-19 04:15:50|3426.48|3417.78|3427.27|3418.57|3427.27|3418.57|3426.4|3417.7|17
1632024960000|2021-09-19 04:16:00|3427.28|3418.58|3427.25|3418.55|3427.35|3418.65|3427.18|3418.48|26
1632024970000|2021-09-19 04:16:10|3427.29|3418.59|3427.18|3418.48|3427.32|3418.62|3427.07|3418.37|22
1632024980000|2021-09-19 04:16:20|3427.16|3418.46|3427.27|3418.57|3427.28|3418.58|3426.92|3418.22|21
1632024990000|2021-09-19 04:16:30|3427.28|3418.58|3427.72|3419.02|3427.77|3419.07|3427.28|3418.58|25
1632025000000|2021-09-19 04:16:40|3427.74|3419.04|3428.9|3420.2|3428.95|3420.25|3427.7|3419|18
1632025010000|2021-09-19 04:16:50|3428.85|3420.15|3429.51|3420.81|3429.51|3420.81|3428.74|3420.04|27
1632025020000|2021-09-19 04:17:00|3429.53|3420.83|3430.5|3421.8|3430.5|3421.8|3428.98|3420.28|21
1632025030000|2021-09-19 04:17:10|3430.52|3421.82|3430.12|3421.42|3430.6|3421.9|3430.08|3421.38|12
1632025040000|2021-09-19 04:17:20|3430.09|3421.39|3429.8|3421.1|3430.2|3421.5|3429.74|3421.04|32
1632025050000|2021-09-19 04:17:30|3429.63|3420.93|3429.96|3421.26|3429.96|3421.26|3429.47|3420.77|37
1632025060000|2021-09-19 04:17:40|3429.93|3421.23|3429.96|3421.26|3430|3421.3|3429.82|3421.12|26
1632025070000|2021-09-19 04:17:50|3429.91|3421.21|3429.97|3421.27|3430.12|3421.42|3429.84|3421.14|28
1632025080000|2021-09-19 04:18:00|3429.98|3421.28|3430.75|3422.05|3430.75|3422.05|3429.94|3421.24|29
1632025090000|2021-09-19 04:18:10|3430.74|3422.04|3430.78|3422.08|3430.87|3422.17|3430.69|3421.99|28
1632025100000|2021-09-19 04:18:20|3430.74|3422.04|3430.58|3421.88|3430.74|3422.04|3430.46|3421.76|31
1632025110000|2021-09-19 04:18:30|3430.63|3421.93|3430.94|3422.24|3430.94|3422.24|3430.61|3421.91|29
1632025120000|2021-09-19 04:18:40|3430.97|3422.27|3431.17|3422.47|3431.26|3422.56|3430.86|3422.16|33
1632025130000|2021-09-19 04:18:50|3431.18|3422.48|3430.65|3421.95|3431.26|3422.56|3430.64|3421.94|27
1632025140000|2021-09-19 04:19:00|3430.6|3421.9|3431.07|3422.37|3431.11|3422.41|3430.55|3421.85|26
1632025150000|2021-09-19 04:19:10|3431.04|3422.34|3431.75|3423.05|3431.78|3423.08|3431.04|3422.34|23
1632025160000|2021-09-19 04:19:20|3431.74|3423.04|3432.11|3423.41|3432.12|3423.42|3431.74|3423.04|16
1632025170000|2021-09-19 04:19:30|3432.3|3423.6|3432.35|3423.65|3432.37|3423.67|3432.3|3423.6|12
1632025180000|2021-09-19 04:19:40|3432.34|3423.64|3433.59|3424.89|3433.61|3424.91|3432.34|3423.64|28
1632025190000|2021-09-19 04:19:50|3433.52|3424.82|3433.57|3424.87|3433.58|3424.88|3433.48|3424.78|25
1632025200000|2021-09-19 04:20:00|3433.55|3424.85|3433.1|3424.4|3433.55|3424.85|3431.45|3422.75|33
1632025210000|2021-09-19 04:20:10|3433.15|3424.45|3433.43|3424.73|3433.59|3424.89|3433.06|3424.36|31
1632025220000|2021-09-19 04:20:20|3433.46|3424.76|3433.42|3424.72|3433.89|3425.19|3433.42|3424.72|29
1632025230000|2021-09-19 04:20:30|3433.4|3424.7|3433.89|3425.19|3433.91|3425.21|3433.03|3424.33|28
1632025240000|2021-09-19 04:20:40|3433.73|3425.03|3435.53|3426.83|3435.53|3426.83|3433.68|3424.98|33
1632025250000|2021-09-19 04:20:50|3436.24|3427.54|3435.88|3427.18|3436.24|3427.54|3435.68|3426.98|31
1632025260000|2021-09-19 04:21:00|3435.87|3427.17|3436.87|3428.17|3437.51|3428.81|3435.79|3427.09|31
1632025270000|2021-09-19 04:21:10|3436.98|3428.28|3436.4|3427.7|3436.99|3428.29|3435.99|3427.29|34
1632025280000|2021-09-19 04:21:20|3436.41|3427.71|3437.24|3428.54|3437.24|3428.54|3436.41|3427.71|34
1632025290000|2021-09-19 04:21:30|3437.45|3428.75|3436.95|3428.25|3438.15|3429.45|3436.63|3427.93|39
1632025300000|2021-09-19 04:21:40|3436.97|3428.27|3434.98|3426.28|3437.74|3429.04|3434.98|3426.28|35
1632025310000|2021-09-19 04:21:50|3434.77|3426.07|3434.32|3425.62|3434.9|3426.2|3434.32|3425.62|37
1632025320000|2021-09-19 04:22:00|3434.27|3425.57|3433.2|3424.5|3434.29|3425.59|3433.02|3424.32|31
1632025330000|2021-09-19 04:22:10|3433.21|3424.51|3431.41|3422.71|3433.25|3424.55|3431.07|3422.37|32
1632025340000|2021-09-19 04:22:20|3431.38|3422.68|3432.1|3423.4|3432.37|3423.67|3431.38|3422.68|36
1632025350000|2021-09-19 04:22:30|3432.09|3423.39|3432.07|3423.37|3432.32|3423.62|3432|3423.3|31
1632025360000|2021-09-19 04:22:40|3432.1|3423.4|3432.93|3424.23|3432.93|3424.23|3432.09|3423.39|26
1632025370000|2021-09-19 04:22:50|3433.02|3424.32|3431.31|3422.61|3433.09|3424.39|3431.24|3422.54|27
1632025380000|2021-09-19 04:23:00|3431.32|3422.62|3430.47|3421.77|3431.38|3422.68|3430.47|3421.77|35
1632025390000|2021-09-19 04:23:10|3430.51|3421.81|3430.47|3421.77|3430.51|3421.81|3430.37|3421.67|26
1632025400000|2021-09-19 04:23:20|3430.59|3421.89|3430.28|3421.58|3430.61|3421.91|3430.21|3421.51|30
1632025410000|2021-09-19 04:23:30|3430.27|3421.57|3429.99|3421.29|3430.43|3421.73|3429.97|3421.27|15
1632025420000|2021-09-19 04:23:40|3430.12|3421.42|3431.86|3423.16|3431.88|3423.18|3430.12|3421.42|38
1632025430000|2021-09-19 04:23:50|3431.84|3423.14|3431.69|3422.99|3431.84|3423.14|3431.66|3422.96|31
1632025440000|2021-09-19 04:24:00|3431.73|3423.03|3431.11|3422.41|3431.73|3423.03|3430.96|3422.26|33
1632025450000|2021-09-19 04:24:10|3431.2|3422.5|3431.74|3423.04|3431.75|3423.05|3430.97|3422.27|31
1632025460000|2021-09-19 04:24:20|3431.73|3423.03|3432.38|3423.68|3432.39|3423.69|3431.73|3423.03|23
1632025470000|2021-09-19 04:24:30|3432.36|3423.66|3431.38|3422.68|3432.38|3423.68|3431.38|3422.68|17
1632025480000|2021-09-19 04:24:40|3431.41|3422.71|3431.31|3422.61|3431.41|3422.71|3431.28|3422.58|28
1632025490000|2021-09-19 04:24:50|3431.3|3422.6|3430.7|3422|3431.32|3422.62|3430.7|3422|21
1632025500000|2021-09-19 04:25:00|3430.52|3421.82|3429.4|3420.7|3430.52|3421.82|3429.4|3420.7|35
1632025510000|2021-09-19 04:25:10|3429.37|3420.67|3429.05|3420.35|3429.37|3420.67|3428.99|3420.29|27
1632025520000|2021-09-19 04:25:20|3428.99|3420.29|3427.79|3419.09|3429.05|3420.35|3427.09|3418.39|35
1632025530000|2021-09-19 04:25:30|3427.8|3419.1|3427.37|3418.67|3428.02|3419.32|3427.35|3418.65|25
1632025540000|2021-09-19 04:25:40|3427.36|3418.66|3425.97|3417.27|3427.44|3418.74|3425.97|3417.27|22
1632025550000|2021-09-19 04:25:50|3425.96|3417.26|3425.13|3416.43|3425.99|3417.29|3425.13|3416.43|24
1632025560000|2021-09-19 04:26:00|3424.61|3415.91|3422.95|3414.25|3424.65|3415.95|3422.95|3414.25|31
1632025570000|2021-09-19 04:26:10|3422.91|3414.21|3422.66|3413.96|3422.91|3414.21|3422.58|3413.88|32
1632025580000|2021-09-19 04:26:20|3420.96|3412.26|3421.4|3412.7|3421.82|3413.12|3420.14|3411.44|39
1632025590000|2021-09-19 04:26:30|3421.39|3412.69|3420.31|3411.61|3421.39|3412.69|3419.96|3411.26|37
1632025600000|2021-09-19 04:26:40|3420.3|3411.6|3421.8|3413.1|3421.9|3413.2|3420.3|3411.6|33
1632025610000|2021-09-19 04:26:50|3421.77|3413.07|3420.44|3411.74|3421.81|3413.11|3420.2|3411.5|28
1632025620000|2021-09-19 04:27:00|3420.4|3411.7|3421.15|3412.45|3421.44|3412.74|3420.4|3411.7|31
1632025630000|2021-09-19 04:27:10|3421.18|3412.48|3419.7|3411|3421.18|3412.48|3419.64|3410.94|34
1632025640000|2021-09-19 04:27:20|3419.48|3410.78|3419.72|3411.02|3419.72|3411.02|3419.44|3410.74|32
1632025650000|2021-09-19 04:27:30|3419.73|3411.03|3419.76|3411.06|3419.78|3411.08|3419.73|3411.03|7
1632025660000|2021-09-19 04:27:40|3419.77|3411.07|3419.62|3410.92|3419.77|3411.07|3419.62|3410.92|16
1632025670000|2021-09-19 04:27:50|3419.61|3410.91|3419.71|3411.01|3419.75|3411.05|3419.61|3410.91|27
1632025680000|2021-09-19 04:28:00|3419.8|3411.1|3419.9|3411.2|3420.17|3411.47|3418.89|3410.19|31
1632025690000|2021-09-19 04:28:10|3419.93|3411.23|3421.22|3412.52|3421.23|3412.53|3419.4|3410.7|28
1632025700000|2021-09-19 04:28:20|3421.31|3412.61|3421.28|3412.58|3421.47|3412.77|3421.22|3412.52|22
1632025710000|2021-09-19 04:28:30|3421.29|3412.59|3421.26|3412.56|3421.29|3412.59|3421.21|3412.51|18
1632025720000|2021-09-19 04:28:40|3421.28|3412.58|3420.84|3412.14|3421.44|3412.74|3420.84|3412.14|16
1632025730000|2021-09-19 04:28:50|3420.77|3412.07|3419.94|3411.24|3420.77|3412.07|3419.94|3411.24|33
1632025740000|2021-09-19 04:29:00|3419.97|3411.27|3419.11|3410.41|3419.97|3411.27|3419.1|3410.4|29
1632025750000|2021-09-19 04:29:10|3419.13|3410.43|3418.28|3409.58|3419.24|3410.54|3418.28|3409.58|17
1632025760000|2021-09-19 04:29:20|3418.33|3409.63|3417.94|3409.24|3418.34|3409.64|3417.93|3409.23|32
1632025770000|2021-09-19 04:29:30|3417.95|3409.25|3418.09|3409.39|3418.24|3409.54|3417.91|3409.21|33
1632025780000|2021-09-19 04:29:40|3418.03|3409.33|3415.94|3407.24|3418.17|3409.47|3415.94|3407.24|26
1632025790000|2021-09-19 04:29:50|3415.88|3407.18|3415.76|3407.06|3415.97|3407.27|3415.76|3407.06|27
1632025800000|2021-09-19 04:30:00|3415.7|3407|3415.9|3407.2|3415.9|3407.2|3415.27|3406.57|17
1632025810000|2021-09-19 04:30:10|3415.93|3407.23|3417.36|3408.66|3417.51|3408.81|3415.93|3407.23|31
1632025820000|2021-09-19 04:30:20|3417.37|3408.67|3417.65|3408.95|3417.71|3409.01|3417.35|3408.65|35
1632025830000|2021-09-19 04:30:30|3417.67|3408.97|3417.61|3408.91|3417.68|3408.98|3417.6|3408.9|22
1632025840000|2021-09-19 04:30:40|3417.6|3408.9|3417.57|3408.87|3417.62|3408.92|3417.53|3408.83|19
1632025850000|2021-09-19 04:30:50|3417.62|3408.92|3417.68|3408.98|3417.69|3408.99|3417.57|3408.87|20
1632025860000|2021-09-19 04:31:00|3417.66|3408.96|3417.67|3408.97|3417.7|3409|3417.52|3408.82|27
1632025870000|2021-09-19 04:31:10|3417.68|3408.98|3416.19|3407.49|3417.68|3408.98|3416.16|3407.46|32
1632025880000|2021-09-19 04:31:20|3416.11|3407.41|3414.96|3406.26|3416.19|3407.49|3414.95|3406.25|30
1632025890000|2021-09-19 04:31:30|3414.97|3406.27|3414.9|3406.2|3415.03|3406.33|3414.86|3406.16|20
1632025900000|2021-09-19 04:31:40|3414.85|3406.15|3417.09|3408.39|3417.09|3408.39|3414.61|3405.91|34
1632025910000|2021-09-19 04:31:50|3417.15|3408.45|3417.52|3408.82|3417.67|3408.97|3417.15|3408.45|30
1632025920000|2021-09-19 04:32:00|3417.56|3408.86|3417.52|3408.82|3417.62|3408.92|3417.52|3408.82|16
1632025930000|2021-09-19 04:32:10|3417.51|3408.81|3417.66|3408.96|3417.71|3409.01|3417.51|3408.81|17
1632025940000|2021-09-19 04:32:20|3417.75|3409.05|3417.53|3408.83|3417.83|3409.13|3417.53|3408.83|26
1632025950000|2021-09-19 04:32:30|3417.52|3408.82|3417.49|3408.79|3417.53|3408.83|3417.48|3408.78|15
1632025960000|2021-09-19 04:32:40|3417.59|3408.89|3417.66|3408.96|3417.71|3409.01|3417.59|3408.89|16
1632025970000|2021-09-19 04:32:50|3417.67|3408.97|3414.63|3405.93|3417.67|3408.97|3414.63|3405.93|33
1632025980000|2021-09-19 04:33:00|3414.62|3405.92|3414.04|3405.34|3414.62|3405.92|3414.04|3405.34|16
1632025990000|2021-09-19 04:33:10|3413.99|3405.29|3413.78|3405.08|3414.03|3405.33|3413.74|3405.04|32
1632026000000|2021-09-19 04:33:20|3413.73|3405.03|3413.68|3404.98|3413.73|3405.03|3413.52|3404.82|31
1632026010000|2021-09-19 04:33:30|3413.67|3404.97|3413.97|3405.27|3413.97|3405.27|3413.62|3404.92|28
1632026020000|2021-09-19 04:33:40|3413.92|3405.22|3413.83|3405.13|3413.92|3405.22|3413.78|3405.08|29
1632026030000|2021-09-19 04:33:50|3413.84|3405.14|3413.83|3405.13|3414.63|3405.93|3413.77|3405.07|31
1632026040000|2021-09-19 04:34:00|3413.9|3405.2|3413.26|3404.56|3413.9|3405.2|3413.23|3404.53|23
1632026050000|2021-09-19 04:34:10|3413.27|3404.57|3413.54|3404.84|3413.54|3404.84|3413.25|3404.55|24
1632026060000|2021-09-19 04:34:20|3413.53|3404.83|3413.94|3405.24|3413.95|3405.25|3413.53|3404.83|18
1632026070000|2021-09-19 04:34:30|3413.89|3405.19|3413.89|3405.19|3413.9|3405.2|3413.81|3405.11|10
1632026080000|2021-09-19 04:34:40|3413.91|3405.21|3414.01|3405.31|3414.11|3405.41|3413.91|3405.21|14
1632026090000|2021-09-19 04:34:50|3414.09|3405.39|3414.22|3405.52|3414.22|3405.52|3414.09|3405.39|16
1632026100000|2021-09-19 04:35:00|3414.23|3405.53|3414.39|3405.69|3414.4|3405.7|3414.19|3405.49|19
1632026110000|2021-09-19 04:35:10|3414.25|3405.55|3413.51|3404.81|3414.32|3405.62|3413.51|3404.81|22
1632026120000|2021-09-19 04:35:20|3413.5|3404.8|3413.24|3404.54|3413.5|3404.8|3413.12|3404.42|31
1632026130000|2021-09-19 04:35:30|3413.23|3404.53|3413.36|3404.66|3413.4|3404.7|3413.23|3404.53|20
1632026140000|2021-09-19 04:35:40|3413.37|3404.67|3413.35|3404.65|3413.94|3405.24|3413.3|3404.6|33
1632026150000|2021-09-19 04:35:50|3413.33|3404.63|3413.61|3404.91|3413.61|3404.91|3413.31|3404.61|12
1632026160000|2021-09-19 04:36:00|3413.66|3404.96|3414.31|3405.61|3414.31|3405.61|3413.64|3404.94|28
1632026170000|2021-09-19 04:36:10|3414.36|3405.66|3414.11|3405.41|3414.36|3405.66|3414.03|3405.33|25
1632026180000|2021-09-19 04:36:20|3414.09|3405.39|3414.13|3405.43|3414.15|3405.45|3414.05|3405.35|15
1632026190000|2021-09-19 04:36:30|3414.15|3405.45|3414.15|3405.45|3414.23|3405.53|3414.1|3405.4|19
1632026200000|2021-09-19 04:36:40|3414.16|3405.46|3414.1|3405.4|3414.52|3405.82|3414.05|3405.35|26
1632026210000|2021-09-19 04:36:50|3414.11|3405.41|3413.5|3404.8|3414.2|3405.5|3413.47|3404.77|25
1632026220000|2021-09-19 04:37:00|3413.52|3404.82|3413.48|3404.78|3413.54|3404.84|3413.44|3404.74|12
1632026230000|2021-09-19 04:37:10|3413.44|3404.74|3414.14|3405.44|3414.29|3405.59|3413.42|3404.72|30
1632026240000|2021-09-19 04:37:20|3414.15|3405.45|3413.71|3405.01|3414.2|3405.5|3413.66|3404.96|24
1632026250000|2021-09-19 04:37:30|3413.74|3405.04|3413.8|3405.1|3414.33|3405.63|3413.68|3404.98|25
1632026260000|2021-09-19 04:37:40|3413.46|3404.76|3413.38|3404.68|3413.88|3405.18|3413.38|3404.68|24
1632026270000|2021-09-19 04:37:50|3413.33|3404.63|3413|3404.3|3413.4|3404.7|3413|3404.3|19
1632026280000|2021-09-19 04:38:00|3412.91|3404.21|3411.03|3402.33|3412.91|3404.21|3410.77|3402.07|32
1632026290000|2021-09-19 04:38:10|3410.93|3402.23|3410.61|3401.91|3411.06|3402.36|3410.61|3401.91|26
1632026300000|2021-09-19 04:38:20|3410.6|3401.9|3410.57|3401.87|3410.68|3401.98|3410.5|3401.8|13
1632026310000|2021-09-19 04:38:30|3410.58|3401.88|3409.87|3401.17|3410.58|3401.88|3409.87|3401.17|15
1632026320000|2021-09-19 04:38:40|3409.86|3401.16|3409.54|3400.84|3410.22|3401.52|3409.48|3400.78|25
1632026330000|2021-09-19 04:38:50|3409.51|3400.81|3409.18|3400.48|3409.52|3400.82|3409.13|3400.43|16
1632026340000|2021-09-19 04:39:00|3409.25|3400.55|3408.84|3400.14|3409.28|3400.58|3408.6|3399.9|24
1632026350000|2021-09-19 04:39:10|3408.81|3400.11|3407.53|3398.83|3408.85|3400.15|3407.34|3398.64|33
1632026360000|2021-09-19 04:39:20|3407.51|3398.81|3412.17|3403.47|3412.19|3403.49|3407.51|3398.81|30
1632026370000|2021-09-19 04:39:30|3412.15|3403.45|3409.91|3401.21|3412.16|3403.46|3409.49|3400.79|28
1632026380000|2021-09-19 04:39:40|3409.89|3401.19|3409.99|3401.29|3410.12|3401.42|3409.79|3401.09|25
1632026390000|2021-09-19 04:39:50|3409.94|3401.24|3408.2|3399.5|3409.94|3401.24|3408.19|3399.49|20
1632026400000|2021-09-19 04:40:00|3407.97|3399.27|3406.25|3397.55|3407.97|3399.27|3406.25|3397.55|28
1632026410000|2021-09-19 04:40:10|3406.27|3397.57|3405.79|3397.09|3406.27|3397.57|3405.58|3396.88|31
1632026420000|2021-09-19 04:40:20|3405.95|3397.25|3406.17|3397.47|3406.92|3398.22|3405.95|3397.25|39
1632026430000|2021-09-19 04:40:30|3406.14|3397.44|3406.15|3397.45|3406.18|3397.48|3406.08|3397.38|22
1632026440000|2021-09-19 04:40:40|3406.13|3397.43|3406.07|3397.37|3406.24|3397.54|3405.92|3397.22|31
1632026450000|2021-09-19 04:40:50|3406.13|3397.43|3406.33|3397.63|3406.92|3398.22|3406.05|3397.35|35
1632026460000|2021-09-19 04:41:00|3406.28|3397.58|3406.53|3397.83|3406.67|3397.97|3406.12|3397.42|31
1632026470000|2021-09-19 04:41:10|3406.47|3397.77|3406.98|3398.28|3407.2|3398.5|3406.47|3397.77|34
1632026480000|2021-09-19 04:41:20|3406.97|3398.27|3407.49|3398.79|3407.67|3398.97|3406.87|3398.17|32
1632026490000|2021-09-19 04:41:30|3407.6|3398.9|3408.21|3399.51|3408.26|3399.56|3407.59|3398.89|37
1632026500000|2021-09-19 04:41:40|3408.33|3399.63|3408.59|3399.89|3408.69|3399.99|3408.33|3399.63|35
1632026510000|2021-09-19 04:41:50|3408.61|3399.91|3407.75|3399.05|3408.9|3400.2|3407.73|3399.03|29
1632026520000|2021-09-19 04:42:00|3407.76|3399.06|3407.77|3399.07|3407.93|3399.23|3407.75|3399.05|24
1632026530000|2021-09-19 04:42:10|3407.78|3399.08|3407.24|3398.54|3407.78|3399.08|3407.23|3398.53|23
1632026540000|2021-09-19 04:42:20|3407.23|3398.53|3406.59|3397.89|3407.43|3398.73|3406.59|3397.89|23
1632026550000|2021-09-19 04:42:30|3406.56|3397.86|3406.27|3397.57|3406.56|3397.86|3406.01|3397.31|25
1632026560000|2021-09-19 04:42:40|3406.22|3397.52|3406.11|3397.41|3406.22|3397.52|3406.07|3397.37|22
1632026570000|2021-09-19 04:42:50|3406.09|3397.39|3405.79|3397.09|3406.1|3397.4|3405.76|3397.06|26
1632026580000|2021-09-19 04:43:00|3405.76|3397.06|3403|3394.3|3405.8|3397.1|3403|3394.3|31
1632026590000|2021-09-19 04:43:10|3402.95|3394.25|3404.14|3395.44|3404.23|3395.53|3402.91|3394.21|35
1632026600000|2021-09-19 04:43:20|3404.11|3395.41|3402.93|3394.23|3404.11|3395.41|3402.93|3394.23|37
1632026610000|2021-09-19 04:43:30|3403.01|3394.31|3403.56|3394.86|3403.56|3394.86|3402.59|3393.89|37
1632026620000|2021-09-19 04:43:40|3403.58|3394.88|3404.47|3395.77|3404.56|3395.86|3403.58|3394.88|31
1632026630000|2021-09-19 04:43:50|3404.48|3395.78|3404.15|3395.45|3404.48|3395.78|3403.92|3395.22|27
1632026640000|2021-09-19 04:44:00|3404.1|3395.4|3404.12|3395.42|3404.2|3395.5|3404.05|3395.35|24
1632026650000|2021-09-19 04:44:10|3404.1|3395.4|3404.12|3395.42|3404.17|3395.47|3404.1|3395.4|12
1632026660000|2021-09-19 04:44:20|3404.13|3395.43|3405.04|3396.34|3405.09|3396.39|3404.13|3395.43|23
1632026670000|2021-09-19 04:44:30|3405.07|3396.37|3405.46|3396.76|3405.46|3396.76|3405.07|3396.37|20
1632026680000|2021-09-19 04:44:40|3405.47|3396.77|3405.43|3396.73|3405.48|3396.78|3405.42|3396.72|13
1632026690000|2021-09-19 04:44:50|3405.42|3396.72|3405.48|3396.78|3405.48|3396.78|3405.41|3396.71|11
1632026700000|2021-09-19 04:45:00|3405.47|3396.77|3404.06|3395.36|3405.48|3396.78|3404.06|3395.36|29
1632026710000|2021-09-19 04:45:10|3404.01|3395.31|3403.94|3395.24|3404.01|3395.31|3403.81|3395.11|19
1632026720000|2021-09-19 04:45:20|3403.91|3395.21|3403.15|3394.45|3403.92|3395.22|3403.15|3394.45|20
1632026730000|2021-09-19 04:45:30|3403.16|3394.46|3403.22|3394.52|3403.48|3394.78|3403.16|3394.46|21
1632026740000|2021-09-19 04:45:40|3403.2|3394.5|3402.96|3394.26|3403.2|3394.5|3402.85|3394.15|19
1632026750000|2021-09-19 04:45:50|3402.97|3394.27|3403.89|3395.19|3403.89|3395.19|3402.97|3394.27|28
1632026760000|2021-09-19 04:46:00|3403.95|3395.25|3404.45|3395.75|3404.45|3395.75|3403.62|3394.92|32
1632026770000|2021-09-19 04:46:10|3404.47|3395.77|3404.59|3395.89|3404.85|3396.15|3404.47|3395.77|36
1632026780000|2021-09-19 04:46:20|3404.61|3395.91|3404.25|3395.55|3404.63|3395.93|3404.1|3395.4|25
1632026790000|2021-09-19 04:46:30|3404.15|3395.45|3404.83|3396.13|3404.84|3396.14|3404.14|3395.44|25
1632026800000|2021-09-19 04:46:40|3404.82|3396.12|3404.86|3396.16|3404.86|3396.16|3404.69|3395.99|21
1632026810000|2021-09-19 04:46:50|3404.95|3396.25|3404.69|3395.99|3405.06|3396.36|3404.69|3395.99|21
1632026820000|2021-09-19 04:47:00|3404.68|3395.98|3404.86|3396.16|3404.86|3396.16|3404.63|3395.93|12
1632026830000|2021-09-19 04:47:10|3404.47|3395.77|3403.02|3394.32|3404.47|3395.77|3403|3394.3|34
1632026840000|2021-09-19 04:47:20|3403.06|3394.36|3403.56|3394.86|3403.69|3394.99|3402.91|3394.21|27
1632026850000|2021-09-19 04:47:30|3403.58|3394.88|3403.58|3394.88|3403.75|3395.05|3403.09|3394.39|31
1632026860000|2021-09-19 04:47:40|3403.57|3394.87|3403.58|3394.88|3403.63|3394.93|3403.55|3394.85|18
1632026870000|2021-09-19 04:47:50|3403.6|3394.9|3404.81|3396.11|3404.81|3396.11|3403.6|3394.9|30
1632026880000|2021-09-19 04:48:00|3404.85|3396.15|3404.39|3395.69|3404.86|3396.16|3404.06|3395.36|34
1632026890000|2021-09-19 04:48:10|3404.41|3395.71|3404.3|3395.6|3404.78|3396.08|3404.2|3395.5|28
1632026900000|2021-09-19 04:48:20|3404.29|3395.59|3404.94|3396.24|3404.94|3396.24|3404.28|3395.58|31
1632026910000|2021-09-19 04:48:30|3404.93|3396.23|3404.81|3396.11|3405.11|3396.41|3404.8|3396.1|28
1632026920000|2021-09-19 04:48:40|3404.79|3396.09|3404.63|3395.93|3404.84|3396.14|3404.6|3395.9|18
1632026930000|2021-09-19 04:48:50|3404.62|3395.92|3404.8|3396.1|3404.99|3396.29|3404.6|3395.9|17
1632026940000|2021-09-19 04:49:00|3404.75|3396.05|3404.69|3395.99|3404.78|3396.08|3404.47|3395.77|32
1632026950000|2021-09-19 04:49:10|3404.76|3396.06|3405.28|3396.58|3405.29|3396.59|3404.75|3396.05|18
1632026960000|2021-09-19 04:49:20|3405.29|3396.59|3405.06|3396.36|3405.29|3396.59|3404.99|3396.29|23
1632026970000|2021-09-19 04:49:30|3405.12|3396.42|3405.21|3396.51|3405.21|3396.51|3405.06|3396.36|15
1632026980000|2021-09-19 04:49:40|3405.16|3396.46|3404.95|3396.25|3405.16|3396.46|3404.91|3396.21|29
1632026990000|2021-09-19 04:49:50|3405.01|3396.31|3405.29|3396.59|3405.29|3396.59|3404.94|3396.24|28
1632027000000|2021-09-19 04:50:00|3405.22|3396.52|3405.21|3396.51|3405.27|3396.57|3405.14|3396.44|31
1632027010000|2021-09-19 04:50:10|3405.2|3396.5|3405.25|3396.55|3405.31|3396.61|3405.2|3396.5|20
1632027020000|2021-09-19 04:50:20|3405.26|3396.56|3408.81|3400.11|3408.89|3400.19|3405.26|3396.56|39
1632027030000|2021-09-19 04:50:30|3408.94|3400.24|3410.46|3401.76|3410.49|3401.79|3408.87|3400.17|34
1632027040000|2021-09-19 04:50:40|3410.47|3401.77|3409.59|3400.89|3410.47|3401.77|3409.44|3400.74|32
1632027050000|2021-09-19 04:50:50|3409.57|3400.87|3409.01|3400.31|3409.61|3400.91|3408.98|3400.28|28
1632027060000|2021-09-19 04:51:00|3409.08|3400.38|3409.14|3400.44|3409.4|3400.7|3408.71|3400.01|31
1632027070000|2021-09-19 04:51:10|3409.11|3400.41|3409.48|3400.78|3409.53|3400.83|3409.08|3400.38|27
1632027080000|2021-09-19 04:51:20|3409.49|3400.79|3409.42|3400.72|3409.49|3400.79|3409.42|3400.72|18
1632027090000|2021-09-19 04:51:30|3409.4|3400.7|3409.43|3400.73|3409.53|3400.83|3409.4|3400.7|25
1632027100000|2021-09-19 04:51:40|3409.42|3400.72|3409.6|3400.9|3409.66|3400.96|3409.37|3400.67|29
1632027110000|2021-09-19 04:51:50|3409.57|3400.87|3410.79|3402.09|3410.98|3402.28|3409.54|3400.84|31
1632027120000|2021-09-19 04:52:00|3410.73|3402.03|3410.91|3402.21|3410.96|3402.26|3410.66|3401.96|34
1632027130000|2021-09-19 04:52:10|3411.02|3402.32|3411.54|3402.84|3411.54|3402.84|3411.02|3402.32|25
1632027140000|2021-09-19 04:52:20|3411.53|3402.83|3411.56|3402.86|3411.6|3402.9|3411.49|3402.79|29
1632027150000|2021-09-19 04:52:30|3411.57|3402.87|3411.54|3402.84|3411.57|3402.87|3411.45|3402.75|24
1632027160000|2021-09-19 04:52:40|3411.55|3402.85|3411.63|3402.93|3411.63|3402.93|3411.47|3402.77|26
1632027170000|2021-09-19 04:52:50|3411.64|3402.94|3412.03|3403.33|3412.03|3403.33|3411.64|3402.94|21
1632027180000|2021-09-19 04:53:00|3412.05|3403.35|3412.12|3403.42|3412.13|3403.43|3411.97|3403.27|27
1632027190000|2021-09-19 04:53:10|3412.13|3403.43|3411.89|3403.19|3412.19|3403.49|3411.89|3403.19|22
1632027200000|2021-09-19 04:53:20|3411.97|3403.27|3411.85|3403.15|3411.97|3403.27|3411.62|3402.92|25
1632027210000|2021-09-19 04:53:30|3411.87|3403.17|3411.77|3403.07|3411.87|3403.17|3411.72|3403.02|28
1632027220000|2021-09-19 04:53:40|3411.81|3403.11|3411.75|3403.05|3411.85|3403.15|3411.75|3403.05|11
1632027230000|2021-09-19 04:53:50|3411.74|3403.04|3411.83|3403.13|3411.83|3403.13|3411.72|3403.02|4
1632027240000|2021-09-19 04:54:00|3411.74|3403.04|3411.81|3403.11|3411.81|3403.11|3411.74|3403.04|8
1632027250000|2021-09-19 04:54:10|3411.83|3403.13|3413.08|3404.38|3413.13|3404.43|3411.83|3403.13|31
1632027260000|2021-09-19 04:54:20|3413.09|3404.39|3413.25|3404.55|3413.62|3404.92|3413.08|3404.38|26
1632027270000|2021-09-19 04:54:30|3413.2|3404.5|3410.71|3402.01|3413.2|3404.5|3410.62|3401.92|33
1632027280000|2021-09-19 04:54:40|3410.72|3402.02|3409.32|3400.62|3410.72|3402.02|3409.32|3400.62|33
1632027290000|2021-09-19 04:54:50|3409.33|3400.63|3409.49|3400.79|3409.56|3400.86|3409.19|3400.49|30
1632027300000|2021-09-19 04:55:00|3409.62|3400.92|3408.91|3400.21|3410.17|3401.47|3408.91|3400.21|35
1632027310000|2021-09-19 04:55:10|3408.93|3400.23|3408.88|3400.18|3408.93|3400.23|3408.77|3400.07|15
1632027320000|2021-09-19 04:55:20|3408.87|3400.17|3409.67|3400.97|3410.4|3401.7|3408.81|3400.11|25
1632027330000|2021-09-19 04:55:30|3409.69|3400.99|3409.84|3401.14|3409.96|3401.26|3409.69|3400.99|28
1632027340000|2021-09-19 04:55:40|3409.86|3401.16|3410.17|3401.47|3410.19|3401.49|3409.85|3401.15|30
1632027350000|2021-09-19 04:55:50|3410.13|3401.43|3410.08|3401.38|3410.13|3401.43|3410.07|3401.37|10
1632027360000|2021-09-19 04:56:00|3410.07|3401.37|3410.1|3401.4|3410.1|3401.4|3410.06|3401.36|7
1632027370000|2021-09-19 04:56:10|3410.17|3401.47|3409.44|3400.74|3410.28|3401.58|3409.44|3400.74|30
1632027380000|2021-09-19 04:56:20|3409.28|3400.58|3409.13|3400.43|3409.28|3400.58|3408.91|3400.21|28
1632027390000|2021-09-19 04:56:30|3409.15|3400.45|3409.24|3400.54|3409.29|3400.59|3409.13|3400.43|18
1632027400000|2021-09-19 04:56:40|3409.18|3400.48|3408.79|3400.09|3409.2|3400.5|3408.79|3400.09|25
1632027410000|2021-09-19 04:56:50|3408.77|3400.07|3409.33|3400.63|3409.58|3400.88|3408.77|3400.07|25
1632027420000|2021-09-19 04:57:00|3409.35|3400.65|3409.44|3400.74|3409.46|3400.76|3409.33|3400.63|10
1632027430000|2021-09-19 04:57:10|3409.46|3400.76|3409.56|3400.86|3409.57|3400.87|3409.46|3400.76|14
1632027440000|2021-09-19 04:57:20|3409.58|3400.88|3409.62|3400.92|3409.63|3400.93|3409.58|3400.88|9
1632027450000|2021-09-19 04:57:30|3409.63|3400.93|3411.11|3402.41|3411.17|3402.47|3409.63|3400.93|23
1632027460000|2021-09-19 04:57:40|3411.17|3402.47|3411.02|3402.32|3411.19|3402.49|3410.81|3402.11|31
1632027470000|2021-09-19 04:57:50|3411.03|3402.33|3410.92|3402.22|3411.06|3402.36|3410.85|3402.15|27
1632027480000|2021-09-19 04:58:00|3410.96|3402.26|3411.97|3403.27|3412|3403.3|3410.96|3402.26|33
1632027490000|2021-09-19 04:58:10|3411.98|3403.28|3411.3|3402.6|3412.02|3403.32|3411.24|3402.54|31
1632027500000|2021-09-19 04:58:20|3411.34|3402.64|3411.68|3402.98|3411.68|3402.98|3411.34|3402.64|17
1632027510000|2021-09-19 04:58:30|3411.74|3403.04|3411.79|3403.09|3411.8|3403.1|3411.74|3403.04|21
1632027520000|2021-09-19 04:58:40|3411.8|3403.1|3411.86|3403.16|3411.9|3403.2|3411.77|3403.07|22
1632027530000|2021-09-19 04:58:50|3411.89|3403.19|3411.9|3403.2|3411.93|3403.23|3411.76|3403.06|24
1632027540000|2021-09-19 04:59:00|3411.92|3403.22|3411.99|3403.29|3411.99|3403.29|3411.85|3403.15|21
1632027550000|2021-09-19 04:59:10|3411.98|3403.28|3412.95|3404.25|3412.95|3404.25|3411.93|3403.23|23
1632027560000|2021-09-19 04:59:20|3412.99|3404.29|3414.19|3405.49|3414.2|3405.5|3412.99|3404.29|27
1632027570000|2021-09-19 04:59:30|3414.16|3405.46|3414.72|3406.02|3414.76|3406.06|3414.16|3405.46|19
1632027580000|2021-09-19 04:59:40|3414.75|3406.05|3414.81|3406.11|3414.82|3406.12|3414.75|3406.05|10
1632027590000|2021-09-19 04:59:50|3414.8|3406.1|3415.73|3407.03|3416.04|3407.34|3414.8|3406.1|33
1632027600000|2021-09-19 05:00:00|3415.7|3407|3416.09|3407.39|3416.09|3407.39|3415.42|3406.72|23
1632027610000|2021-09-19 05:00:10|3416.1|3407.4|3416.47|3407.77|3416.5|3407.8|3416.1|3407.4|14
1632027620000|2021-09-19 05:00:20|3416.57|3407.87|3416.82|3408.12|3416.91|3408.21|3416.54|3407.84|28
1632027630000|2021-09-19 05:00:30|3416.87|3408.17|3416.47|3407.77|3417|3408.3|3416.47|3407.77|11
1632027640000|2021-09-19 05:00:40|3416.46|3407.76|3415.18|3406.48|3416.46|3407.76|3415.12|3406.42|34
1632027650000|2021-09-19 05:00:50|3415.27|3406.57|3414.69|3405.99|3415.33|3406.63|3414.52|3405.82|31
1632027660000|2021-09-19 05:01:00|3414.65|3405.95|3413.67|3404.97|3414.73|3406.03|3413.67|3404.97|25
1632027670000|2021-09-19 05:01:10|3413.7|3405|3413.66|3404.96|3413.9|3405.2|3413.66|3404.96|15
1632027690000|2021-09-19 05:01:30|3413.81|3405.11|3412.86|3404.16|3413.81|3405.11|3412.81|3404.11|23
1632027700000|2021-09-19 05:01:40|3412.89|3404.19|3411.34|3402.64|3412.92|3404.22|3411.34|3402.64|26
1632027710000|2021-09-19 05:01:50|3411.35|3402.65|3410.4|3401.7|3411.38|3402.68|3410.34|3401.64|27
1632027720000|2021-09-19 05:02:00|3410.39|3401.69|3411.2|3402.5|3411.21|3402.51|3410.39|3401.69|27
1632027730000|2021-09-19 05:02:10|3411.19|3402.49|3409.94|3401.24|3411.53|3402.83|3409.71|3401.01|29
1632027740000|2021-09-19 05:02:20|3409.96|3401.26|3409.98|3401.28|3410.54|3401.84|3409.6|3400.9|37
1632027750000|2021-09-19 05:02:30|3410.01|3401.31|3409.73|3401.03|3410.09|3401.39|3409.61|3400.91|26
1632027760000|2021-09-19 05:02:40|3409.72|3401.02|3409.35|3400.65|3409.78|3401.08|3408.9|3400.2|32
1632027770000|2021-09-19 05:02:50|3409.41|3400.71|3411.49|3402.79|3411.49|3402.79|3409.37|3400.67|34
1632027780000|2021-09-19 05:03:00|3411.33|3402.63|3411.44|3402.74|3411.44|3402.74|3410.71|3402.01|38
1632027790000|2021-09-19 05:03:10|3411.58|3402.88|3414.17|3405.47|3414.18|3405.48|3411.58|3402.88|31
1632027800000|2021-09-19 05:03:20|3414.15|3405.45|3413.73|3405.03|3414.19|3405.49|3413.73|3405.03|18
1632027810000|2021-09-19 05:03:30|3413.75|3405.05|3414.01|3405.31|3414.07|3405.37|3413.65|3404.95|30
1632027820000|2021-09-19 05:03:40|3413.91|3405.21|3413.52|3404.82|3413.91|3405.21|3413.23|3404.53|26
1632027830000|2021-09-19 05:03:50|3413.55|3404.85|3416.42|3407.72|3416.71|3408.01|3413.55|3404.85|30
1632027840000|2021-09-19 05:04:00|3416.44|3407.74|3415.76|3407.06|3416.89|3408.19|3415.76|3407.06|35
1632027850000|2021-09-19 05:04:10|3415.79|3407.09|3415.62|3406.92|3415.83|3407.13|3415.59|3406.89|33
1632027860000|2021-09-19 05:04:20|3415.59|3406.89|3415.06|3406.36|3415.7|3407|3414.82|3406.12|29
1632027870000|2021-09-19 05:04:30|3415.18|3406.48|3415.06|3406.36|3415.42|3406.72|3415.01|3406.31|33
1632027880000|2021-09-19 05:04:40|3415.08|3406.38|3417.18|3408.48|3417.18|3408.48|3415.01|3406.31|36
1632027890000|2021-09-19 05:04:50|3417.22|3408.52|3418.14|3409.44|3418.33|3409.63|3417.22|3408.52|32
1632027900000|2021-09-19 05:05:00|3418.15|3409.45|3419.08|3410.38|3419.29|3410.59|3418.15|3409.45|36
1632027910000|2021-09-19 05:05:10|3419.09|3410.39|3419.48|3410.78|3419.56|3410.86|3419.09|3410.39|25
1632027920000|2021-09-19 05:05:20|3419.5|3410.8|3420.01|3411.31|3420.26|3411.56|3419.46|3410.76|34
1632027930000|2021-09-19 05:05:30|3420.03|3411.33|3420.84|3412.14|3420.86|3412.16|3420.02|3411.32|31
1632027940000|2021-09-19 05:05:40|3420.72|3412.02|3420.55|3411.85|3420.72|3412.02|3420.49|3411.79|32
1632027950000|2021-09-19 05:05:50|3420.54|3411.84|3421.53|3412.83|3421.6|3412.9|3420.52|3411.82|25
1632027960000|2021-09-19 05:06:00|3421.57|3412.87|3421.14|3412.44|3421.97|3413.27|3420.99|3412.29|34
1632027970000|2021-09-19 05:06:10|3421.11|3412.41|3420.32|3411.62|3421.11|3412.41|3420.22|3411.52|30
1632027980000|2021-09-19 05:06:20|3420.29|3411.59|3419.3|3410.6|3420.31|3411.61|3419.15|3410.45|29
1632027990000|2021-09-19 05:06:30|3419.38|3410.68|3420|3411.3|3420.05|3411.35|3419.36|3410.66|32
1632028000000|2021-09-19 05:06:40|3419.98|3411.28|3416.71|3408.01|3420|3411.3|3416.71|3408.01|34
1632028010000|2021-09-19 05:06:50|3416.75|3408.05|3416.87|3408.17|3416.88|3408.18|3416.65|3407.95|23
1632028020000|2021-09-19 05:07:00|3416.95|3408.25|3416.69|3407.99|3417.04|3408.34|3416.65|3407.95|13
1632028030000|2021-09-19 05:07:10|3416.68|3407.98|3416.5|3407.8|3416.68|3407.98|3415.97|3407.27|17
1632028040000|2021-09-19 05:07:20|3416.47|3407.77|3416.35|3407.65|3416.47|3407.77|3416.31|3407.61|11
1632028050000|2021-09-19 05:07:30|3416.31|3407.61|3416.09|3407.39|3416.36|3407.66|3415.87|3407.17|30
1632028060000|2021-09-19 05:07:40|3416.08|3407.38|3415.96|3407.26|3416.08|3407.38|3415.81|3407.11|20
1632028070000|2021-09-19 05:07:50|3415.95|3407.25|3416.98|3408.28|3416.98|3408.28|3415.95|3407.25|31
1632028080000|2021-09-19 05:08:00|3417.1|3408.4|3417.62|3408.92|3417.77|3409.07|3417.1|3408.4|33
1632028090000|2021-09-19 05:08:10|3417.66|3408.96|3419.3|3410.6|3419.33|3410.63|3417.59|3408.89|29
1632028100000|2021-09-19 05:08:20|3419.32|3410.62|3418.2|3409.5|3419.38|3410.68|3418.03|3409.33|36
1632028110000|2021-09-19 05:08:30|3418.14|3409.44|3417.61|3408.91|3418.2|3409.5|3417.53|3408.83|26
1632028120000|2021-09-19 05:08:40|3417.46|3408.76|3417.23|3408.53|3417.53|3408.83|3417.23|3408.53|27
1632028130000|2021-09-19 05:08:50|3417.22|3408.52|3417.48|3408.78|3417.48|3408.78|3417.22|3408.52|19
1632028140000|2021-09-19 05:09:00|3417.47|3408.77|3416.83|3408.13|3417.55|3408.85|3416.73|3408.03|24
1632028150000|2021-09-19 05:09:10|3416.8|3408.1|3416.4|3407.7|3416.8|3408.1|3416.39|3407.69|25
1632028160000|2021-09-19 05:09:20|3416.46|3407.76|3416.71|3408.01|3416.72|3408.02|3416.38|3407.68|27
1632028170000|2021-09-19 05:09:30|3416.69|3407.99|3416.86|3408.16|3416.86|3408.16|3416.68|3407.98|16
1632028180000|2021-09-19 05:09:40|3416.87|3408.17|3416.8|3408.1|3416.87|3408.17|3416.76|3408.06|15
1632028190000|2021-09-19 05:09:50|3416.79|3408.09|3416.73|3408.03|3416.87|3408.17|3416.73|3408.03|15
1632028200000|2021-09-19 05:10:00|3416.76|3408.06|3419.32|3410.62|3419.32|3410.62|3416.76|3408.06|24
1632028210000|2021-09-19 05:10:10|3419.34|3410.64|3420.06|3411.36|3420.2|3411.5|3419.34|3410.64|30
1632028220000|2021-09-19 05:10:20|3420.04|3411.34|3419.41|3410.71|3420.04|3411.34|3419.1|3410.4|36
1632028230000|2021-09-19 05:10:30|3419.4|3410.7|3419.21|3410.51|3419.4|3410.7|3419.21|3410.51|24
1632028240000|2021-09-19 05:10:40|3419.23|3410.53|3419.39|3410.69|3419.46|3410.76|3419.21|3410.51|32
1632028250000|2021-09-19 05:10:50|3419.46|3410.76|3419.39|3410.69|3419.48|3410.78|3419.36|3410.66|25
1632028260000|2021-09-19 05:11:00|3419.44|3410.74|3419.4|3410.7|3419.89|3411.19|3419.4|3410.7|29
1632028270000|2021-09-19 05:11:10|3419.38|3410.68|3419.48|3410.78|3419.49|3410.79|3419.28|3410.58|24
1632028280000|2021-09-19 05:11:20|3419.45|3410.75|3418.97|3410.27|3419.45|3410.75|3418.96|3410.26|23
1632028290000|2021-09-19 05:11:30|3418.98|3410.28|3419.39|3410.69|3419.46|3410.76|3418.97|3410.27|21
1632028300000|2021-09-19 05:11:40|3419.64|3410.94|3420.17|3411.47|3420.17|3411.47|3419.64|3410.94|29
1632028310000|2021-09-19 05:11:50|3420.18|3411.48|3419.61|3410.91|3420.18|3411.48|3419.53|3410.83|26
1632028320000|2021-09-19 05:12:00|3419.6|3410.9|3419.49|3410.79|3419.6|3410.9|3419.44|3410.74|9
1632028330000|2021-09-19 05:12:10|3419.53|3410.83|3420.26|3411.56|3420.26|3411.56|3419.52|3410.82|15
1632028340000|2021-09-19 05:12:20|3420.28|3411.58|3419.71|3411.01|3420.28|3411.58|3419.71|3411.01|33
1632028350000|2021-09-19 05:12:30|3419.74|3411.04|3419.69|3410.99|3419.9|3411.2|3419.58|3410.88|28
1632028360000|2021-09-19 05:12:40|3419.68|3410.98|3418.86|3410.16|3419.77|3411.07|3418.85|3410.15|31
1632028370000|2021-09-19 05:12:50|3418.85|3410.15|3418.83|3410.13|3418.89|3410.19|3418.77|3410.07|24
1632028380000|2021-09-19 05:13:00|3418.81|3410.11|3418.03|3409.33|3418.86|3410.16|3418.03|3409.33|33
1632028390000|2021-09-19 05:13:10|3417.79|3409.09|3417.91|3409.21|3418.03|3409.33|3417.79|3409.09|26
1632028400000|2021-09-19 05:13:20|3417.89|3409.19|3418.14|3409.44|3418.21|3409.51|3417.89|3409.19|21
1632028410000|2021-09-19 05:13:30|3418.13|3409.43|3418.9|3410.2|3418.94|3410.24|3418.11|3409.41|24
1632028420000|2021-09-19 05:13:40|3418.89|3410.19|3419.23|3410.53|3419.42|3410.72|3418.89|3410.19|30
1632028430000|2021-09-19 05:13:50|3419.26|3410.56|3419.86|3411.16|3419.87|3411.17|3419.26|3410.56|25
1632028440000|2021-09-19 05:14:00|3419.87|3411.17|3419.7|3411|3419.96|3411.26|3419.7|3411|29
1632028450000|2021-09-19 05:14:10|3419.81|3411.11|3418.85|3410.15|3419.81|3411.11|3418.6|3409.9|14
1632028460000|2021-09-19 05:14:20|3418.83|3410.13|3418.78|3410.08|3418.94|3410.24|3418.59|3409.89|33
1632028470000|2021-09-19 05:14:30|3418.77|3410.07|3419.07|3410.37|3419.07|3410.37|3418.64|3409.94|27
1632028480000|2021-09-19 05:14:40|3419.21|3410.51|3420.45|3411.75|3420.45|3411.75|3419.21|3410.51|34
1632028490000|2021-09-19 05:14:50|3420.44|3411.74|3420.55|3411.85|3420.6|3411.9|3420.44|3411.74|28
1632028500000|2021-09-19 05:15:00|3420.56|3411.86|3420.45|3411.75|3420.56|3411.86|3420.43|3411.73|13
1632028510000|2021-09-19 05:15:10|3420.46|3411.76|3420.3|3411.6|3420.46|3411.76|3420.23|3411.53|18
1632028520000|2021-09-19 05:15:20|3420.31|3411.61|3420.36|3411.66|3420.4|3411.7|3420.26|3411.56|13
1632028530000|2021-09-19 05:15:30|3420.4|3411.7|3421.11|3412.41|3421.13|3412.43|3420.39|3411.69|14
1632028540000|2021-09-19 05:15:40|3421.08|3412.38|3421.17|3412.47|3421.23|3412.53|3421.07|3412.37|28
1632028550000|2021-09-19 05:15:50|3421.22|3412.52|3421.54|3412.84|3421.64|3412.94|3421.11|3412.41|29
1632028560000|2021-09-19 05:16:00|3421.52|3412.82|3421.25|3412.55|3421.58|3412.88|3421.25|3412.55|27
1632028570000|2021-09-19 05:16:10|3421.3|3412.6|3421.33|3412.63|3421.35|3412.65|3421.19|3412.49|31
1632028580000|2021-09-19 05:16:20|3421.34|3412.64|3421.55|3412.85|3421.62|3412.92|3421.33|3412.63|21
1632028590000|2021-09-19 05:16:30|3421.46|3412.76|3421.33|3412.63|3421.46|3412.76|3421.33|3412.63|3
1632028600000|2021-09-19 05:16:40|3421.3|3412.6|3421.33|3412.63|3421.4|3412.7|3421.26|3412.56|22
1632028610000|2021-09-19 05:16:50|3421.39|3412.69|3421.47|3412.77|3421.48|3412.78|3421.39|3412.69|19
1632028620000|2021-09-19 05:17:00|3421.59|3412.89|3421.92|3413.22|3422|3413.3|3421.59|3412.89|19
1632028630000|2021-09-19 05:17:10|3421.93|3413.23|3422.62|3413.92|3422.62|3413.92|3421.93|3413.23|25
1632028640000|2021-09-19 05:17:20|3422.6|3413.9|3422.7|3414|3422.76|3414.06|3422.58|3413.88|29
1632028650000|2021-09-19 05:17:30|3422.71|3414.01|3422.01|3413.31|3422.74|3414.04|3422.01|3413.31|28
1632028660000|2021-09-19 05:17:40|3422.04|3413.34|3421.81|3413.11|3422.08|3413.38|3421.8|3413.1|27
1632028670000|2021-09-19 05:17:50|3421.82|3413.12|3422.27|3413.57|3422.36|3413.66|3421.76|3413.06|30
1632028680000|2021-09-19 05:18:00|3422.29|3413.59|3422.35|3413.65|3422.35|3413.65|3422.26|3413.56|17
1632028690000|2021-09-19 05:18:10|3422.36|3413.66|3421.87|3413.17|3422.38|3413.68|3421.74|3413.04|30
1632028700000|2021-09-19 05:18:20|3421.88|3413.18|3422.34|3413.64|3422.6|3413.9|3421.86|3413.16|31
1632028710000|2021-09-19 05:18:30|3422.2|3413.5|3422.53|3413.83|3422.53|3413.83|3422.2|3413.5|27
1632028720000|2021-09-19 05:18:40|3422.51|3413.81|3423.05|3414.35|3423.22|3414.52|3422.51|3413.81|33
1632028730000|2021-09-19 05:18:50|3422.95|3414.25|3422.21|3413.51|3422.97|3414.27|3421.93|3413.23|37
1632028740000|2021-09-19 05:19:00|3422.23|3413.53|3421.52|3412.82|3422.29|3413.59|3421.52|3412.82|22
1632028750000|2021-09-19 05:19:10|3421.53|3412.83|3420.77|3412.07|3421.53|3412.83|3420.62|3411.92|21
1632028760000|2021-09-19 05:19:20|3420.75|3412.05|3420.63|3411.93|3420.79|3412.09|3420.63|3411.93|26
1632028770000|2021-09-19 05:19:30|3420.62|3411.92|3420.36|3411.66|3420.67|3411.97|3420.35|3411.65|17
1632028780000|2021-09-19 05:19:40|3420.34|3411.64|3420.01|3411.31|3420.34|3411.64|3420|3411.3|33
1632028790000|2021-09-19 05:19:50|3420|3411.3|3419.38|3410.68|3420|3411.3|3418.99|3410.29|26
1632028800000|2021-09-19 05:20:00|3419.41|3410.71|3420.76|3412.06|3420.76|3412.06|3419.4|3410.7|23
1632028810000|2021-09-19 05:20:10|3420.77|3412.07|3422.27|3413.57|3422.27|3413.57|3420.77|3412.07|37
1632028820000|2021-09-19 05:20:20|3422.26|3413.56|3422.71|3414.01|3422.71|3414.01|3422.26|3413.56|29
1632028830000|2021-09-19 05:20:30|3422.78|3414.08|3422.97|3414.27|3422.97|3414.27|3422.39|3413.69|30
1632028840000|2021-09-19 05:20:40|3422.84|3414.14|3423.31|3414.61|3423.48|3414.78|3422.74|3414.04|27
1632028850000|2021-09-19 05:20:50|3423.23|3414.53|3423.13|3414.43|3423.36|3414.66|3422.99|3414.29|35
1632028860000|2021-09-19 05:21:00|3423.1|3414.4|3423.2|3414.5|3423.37|3414.67|3423.1|3414.4|24
1632028870000|2021-09-19 05:21:10|3423.14|3414.44|3422.3|3413.6|3423.14|3414.44|3422.25|3413.55|22
1632028880000|2021-09-19 05:21:20|3422.28|3413.58|3422.67|3413.97|3422.67|3413.97|3422.11|3413.41|30
1632028890000|2021-09-19 05:21:30|3422.72|3414.02|3422.17|3413.47|3423.01|3414.31|3422.17|3413.47|35
1632028900000|2021-09-19 05:21:40|3422.2|3413.5|3422.76|3414.06|3422.92|3414.22|3422.17|3413.47|34
1632028910000|2021-09-19 05:21:50|3422.73|3414.03|3422.76|3414.06|3422.82|3414.12|3422.63|3413.93|37
1632028920000|2021-09-19 05:22:00|3422.74|3414.04|3422.67|3413.97|3422.75|3414.05|3422.32|3413.62|33
1632028930000|2021-09-19 05:22:10|3422.69|3413.99|3422.8|3414.1|3422.8|3414.1|3422.4|3413.7|35
1632028940000|2021-09-19 05:22:20|3422.81|3414.11|3422.49|3413.79|3423.19|3414.49|3422.34|3413.64|33
1632028950000|2021-09-19 05:22:30|3422.48|3413.78|3422.62|3413.92|3422.73|3414.03|3422.46|3413.76|26
1632028960000|2021-09-19 05:22:40|3422.61|3413.91|3422.73|3414.03|3422.73|3414.03|3422.56|3413.86|27
1632028970000|2021-09-19 05:22:50|3422.72|3414.02|3422.79|3414.09|3422.81|3414.11|3422.67|3413.97|29
1632028980000|2021-09-19 05:23:00|3422.76|3414.06|3423.25|3414.55|3423.34|3414.64|3422.76|3414.06|32
1632028990000|2021-09-19 05:23:10|3423.26|3414.56|3424.14|3415.44|3424.2|3415.5|3423.26|3414.56|27
1632029000000|2021-09-19 05:23:20|3424.17|3415.47|3424.14|3415.44|3424.17|3415.47|3424.07|3415.37|9
1632029010000|2021-09-19 05:23:30|3424.12|3415.42|3424.12|3415.42|3424.19|3415.49|3424.03|3415.33|25
1632029020000|2021-09-19 05:23:40|3424.09|3415.39|3423.63|3414.93|3424.2|3415.5|3423.63|3414.93|30
1632029030000|2021-09-19 05:23:50|3423.59|3414.89|3423.33|3414.63|3423.64|3414.94|3423.28|3414.58|34
1632029040000|2021-09-19 05:24:00|3423.36|3414.66|3423.27|3414.57|3423.49|3414.79|3423.13|3414.43|22
1632029050000|2021-09-19 05:24:10|3423.25|3414.55|3423.25|3414.55|3423.25|3414.55|3423.17|3414.47|29
1632029060000|2021-09-19 05:24:20|3423.26|3414.56|3423.26|3414.56|3423.28|3414.58|3423.24|3414.54|9
1632029070000|2021-09-19 05:24:30|3423.29|3414.59|3423.06|3414.36|3423.53|3414.83|3423.06|3414.36|26
1632029080000|2021-09-19 05:24:40|3423.05|3414.35|3420.91|3412.21|3423.05|3414.35|3420.81|3412.11|32
1632029090000|2021-09-19 05:24:50|3420.94|3412.24|3420.79|3412.09|3420.94|3412.24|3420.77|3412.07|23
1632029100000|2021-09-19 05:25:00|3420.8|3412.1|3420.72|3412.02|3421.02|3412.32|3420.72|3412.02|19
1632029110000|2021-09-19 05:25:10|3420.73|3412.03|3420.69|3411.99|3420.79|3412.09|3420.69|3411.99|8
1632029120000|2021-09-19 05:25:20|3420.63|3411.93|3421.44|3412.74|3421.44|3412.74|3420.63|3411.93|21
1632029130000|2021-09-19 05:25:30|3421.39|3412.69|3421.9|3413.2|3422.05|3413.35|3421.39|3412.69|31
1632029140000|2021-09-19 05:25:40|3421.88|3413.18|3423.2|3414.5|3423.26|3414.56|3421.88|3413.18|33
1632029150000|2021-09-19 05:25:50|3423.23|3414.53|3423.34|3414.64|3423.41|3414.71|3423.23|3414.53|27
1632029160000|2021-09-19 05:26:00|3423.27|3414.57|3423.49|3414.79|3424.31|3415.61|3423.25|3414.55|36
1632029170000|2021-09-19 05:26:10|3423.55|3414.85|3423.21|3414.51|3423.56|3414.86|3423.21|3414.51|26
1632029180000|2021-09-19 05:26:20|3423.19|3414.49|3422.49|3413.79|3423.19|3414.49|3422.22|3413.52|32
1632029190000|2021-09-19 05:26:30|3422.46|3413.76|3422.04|3413.34|3422.49|3413.79|3421.57|3412.87|30
1632029200000|2021-09-19 05:26:40|3422.02|3413.32|3422.04|3413.34|3422.15|3413.45|3422|3413.3|29
1632029210000|2021-09-19 05:26:50|3422.02|3413.32|3422.1|3413.4|3422.1|3413.4|3421.85|3413.15|29
1632029220000|2021-09-19 05:27:00|3422.13|3413.43|3422.04|3413.34|3422.15|3413.45|3421.95|3413.25|31
1632029230000|2021-09-19 05:27:10|3422.06|3413.36|3422.04|3413.34|3422.06|3413.36|3421.99|3413.29|17
1632029240000|2021-09-19 05:27:20|3422.03|3413.33|3421.86|3413.16|3422.05|3413.35|3421.86|3413.16|18
1632029250000|2021-09-19 05:27:30|3421.85|3413.15|3421.91|3413.21|3421.98|3413.28|3421.85|3413.15|24
1632029260000|2021-09-19 05:27:40|3421.9|3413.2|3422.31|3413.61|3422.37|3413.67|3421.85|3413.15|22
1632029270000|2021-09-19 05:27:50|3422.26|3413.56|3422.49|3413.79|3422.61|3413.91|3422.25|3413.55|23
1632029280000|2021-09-19 05:28:00|3422.5|3413.8|3422.53|3413.83|3422.77|3414.07|3422.5|3413.8|30
1632029290000|2021-09-19 05:28:10|3422.37|3413.67|3422.35|3413.65|3422.38|3413.68|3422.33|3413.63|18
1632029300000|2021-09-19 05:28:20|3422.36|3413.66|3421.79|3413.09|3422.36|3413.66|3421.76|3413.06|23
1632029310000|2021-09-19 05:28:30|3421.73|3413.03|3421.73|3413.03|3421.73|3413.03|3421.73|3413.03|1
1632029320000|2021-09-19 05:28:40|3421.75|3413.05|3422.25|3413.55|3422.44|3413.74|3421.75|3413.05|24
1632029330000|2021-09-19 05:28:50|3422.26|3413.56|3422.23|3413.53|3422.37|3413.67|3422.22|3413.52|33
1632029340000|2021-09-19 05:29:00|3422.26|3413.56|3422.09|3413.39|3422.26|3413.56|3422.08|3413.38|21
1632029350000|2021-09-19 05:29:10|3422.1|3413.4|3421.7|3413|3422.2|3413.5|3421.7|3413|22
1632029360000|2021-09-19 05:29:20|3421.73|3413.03|3421.43|3412.73|3421.74|3413.04|3421.43|3412.73|17
1632029370000|2021-09-19 05:29:30|3421.39|3412.69|3421.86|3413.16|3421.86|3413.16|3421.33|3412.63|31
1632029380000|2021-09-19 05:29:40|3421.87|3413.17|3421.87|3413.17|3422.04|3413.34|3421.8|3413.1|28
1632029390000|2021-09-19 05:29:50|3421.86|3413.16|3422.01|3413.31|3422.01|3413.31|3421.56|3412.86|32
1632029400000|2021-09-19 05:30:00|3421.94|3413.24|3422.16|3413.46|3422.18|3413.48|3421.94|3413.24|15
1632029410000|2021-09-19 05:30:10|3422.14|3413.44|3419.82|3411.12|3422.14|3413.44|3419.76|3411.06|28
1632029420000|2021-09-19 05:30:20|3419.74|3411.04|3419.46|3410.76|3419.75|3411.05|3419.29|3410.59|30
1632029430000|2021-09-19 05:30:30|3419.42|3410.72|3419.35|3410.65|3419.62|3410.92|3419.27|3410.57|21
1632029440000|2021-09-19 05:30:40|3419.36|3410.66|3417.35|3408.65|3419.49|3410.79|3417.3|3408.6|31
1632029450000|2021-09-19 05:30:50|3417.3|3408.6|3416.93|3408.23|3417.3|3408.6|3416.83|3408.13|32
1632029460000|2021-09-19 05:31:00|3416.94|3408.24|3417.19|3408.49|3417.19|3408.49|3416.87|3408.17|19
1632029470000|2021-09-19 05:31:10|3417.2|3408.5|3417.88|3409.18|3417.88|3409.18|3417.2|3408.5|22
1632029480000|2021-09-19 05:31:20|3417.86|3409.16|3417.91|3409.21|3418.25|3409.55|3417.64|3408.94|33
1632029490000|2021-09-19 05:31:30|3417.9|3409.2|3419.35|3410.65|3419.49|3410.79|3417.9|3409.2|29
1632029500000|2021-09-19 05:31:40|3419.33|3410.63|3419.72|3411.02|3419.98|3411.28|3419.33|3410.63|34
1632029510000|2021-09-19 05:31:50|3419.76|3411.06|3419.73|3411.03|3420.01|3411.31|3419.62|3410.92|28
1632029520000|2021-09-19 05:32:00|3419.72|3411.02|3419.77|3411.07|3419.79|3411.09|3419.7|3411|23
1632029530000|2021-09-19 05:32:10|3419.73|3411.03|3420.59|3411.89|3420.69|3411.99|3419.73|3411.03|24
1632029540000|2021-09-19 05:32:20|3420.61|3411.91|3421.24|3412.54|3421.29|3412.59|3420.61|3411.91|24
1632029550000|2021-09-19 05:32:30|3421.25|3412.55|3420.89|3412.19|3421.42|3412.72|3420.85|3412.15|23
1632029560000|2021-09-19 05:32:40|3420.9|3412.2|3422.18|3413.48|3422.18|3413.48|3420.83|3412.13|33
1632029570000|2021-09-19 05:32:50|3422.27|3413.57|3421.47|3412.77|3422.27|3413.57|3421.26|3412.56|33
1632029580000|2021-09-19 05:33:00|3421.53|3412.83|3421.84|3413.14|3421.84|3413.14|3421.53|3412.83|26
1632029590000|2021-09-19 05:33:10|3422.26|3413.56|3421.48|3412.78|3422.26|3413.56|3421.41|3412.71|31
1632029600000|2021-09-19 05:33:20|3421.43|3412.73|3421.59|3412.89|3421.71|3413.01|3421.3|3412.6|33
1632029610000|2021-09-19 05:33:30|3421.56|3412.86|3421.61|3412.91|3421.96|3413.26|3421.49|3412.79|31
1632029620000|2021-09-19 05:33:40|3421.62|3412.92|3421.91|3413.21|3422.18|3413.48|3421.58|3412.88|32
1632029630000|2021-09-19 05:33:50|3421.94|3413.24|3423.13|3414.43|3423.21|3414.51|3421.94|3413.24|36
1632029640000|2021-09-19 05:34:00|3423.15|3414.45|3422.96|3414.26|3423.19|3414.49|3422.95|3414.25|18
1632029650000|2021-09-19 05:34:10|3422.97|3414.27|3422.95|3414.25|3423.07|3414.37|3422.62|3413.92|32
1632029660000|2021-09-19 05:34:20|3422.94|3414.24|3422.94|3414.24|3423.06|3414.36|3422.88|3414.18|31
1632029670000|2021-09-19 05:34:30|3422.92|3414.22|3423.51|3414.81|3423.64|3414.94|3422.89|3414.19|35
1632029680000|2021-09-19 05:34:40|3423.52|3414.82|3423.98|3415.28|3424.24|3415.54|3423.5|3414.8|34
1632029690000|2021-09-19 05:34:50|3424.08|3415.38|3424.26|3415.56|3424.26|3415.56|3424.08|3415.38|21
1632029700000|2021-09-19 05:35:00|3424.27|3415.57|3424.55|3415.85|3424.55|3415.85|3424.27|3415.57|22
1632029710000|2021-09-19 05:35:10|3424.57|3415.87|3426.78|3418.08|3426.85|3418.15|3424.51|3415.81|33
1632029720000|2021-09-19 05:35:20|3426.77|3418.07|3427.23|3418.53|3427.25|3418.55|3426.71|3418.01|28
1632029730000|2021-09-19 05:35:30|3427.33|3418.63|3429.33|3420.63|3429.34|3420.64|3427.33|3418.63|30
1632029740000|2021-09-19 05:35:40|3429.27|3420.57|3429.42|3420.72|3429.42|3420.72|3429.2|3420.5|30
1632029750000|2021-09-19 05:35:50|3429.3|3420.6|3429.74|3421.04|3429.89|3421.19|3429.25|3420.55|22
1632029760000|2021-09-19 05:36:00|3429.73|3421.03|3429.76|3421.06|3429.9|3421.2|3429.69|3420.99|27
1632029770000|2021-09-19 05:36:10|3429.77|3421.07|3429.74|3421.04|3429.78|3421.08|3429.74|3421.04|19
1632029780000|2021-09-19 05:36:20|3429.78|3421.08|3427.43|3418.73|3429.78|3421.08|3426.86|3418.16|38
1632029790000|2021-09-19 05:36:30|3427.7|3419|3427.91|3419.21|3428.01|3419.31|3427.7|3419|34
1632029800000|2021-09-19 05:36:40|3427.9|3419.2|3427.02|3418.32|3427.9|3419.2|3426.56|3417.86|36
1632029810000|2021-09-19 05:36:50|3426.99|3418.29|3428.12|3419.42|3428.16|3419.46|3426.97|3418.27|38
1632029820000|2021-09-19 05:37:00|3428.11|3419.41|3427.12|3418.42|3428.13|3419.43|3427.12|3418.42|33
1632029830000|2021-09-19 05:37:10|3427.11|3418.41|3427.04|3418.34|3427.11|3418.41|3426.44|3417.74|25
1632029840000|2021-09-19 05:37:20|3427.26|3418.56|3427.14|3418.44|3427.26|3418.56|3427.09|3418.39|11
1632029850000|2021-09-19 05:37:30|3427.15|3418.45|3427.53|3418.83|3427.53|3418.83|3427.11|3418.41|15
1632029860000|2021-09-19 05:37:40|3427.63|3418.93|3427.86|3419.16|3427.88|3419.18|3427.63|3418.93|27
1632029870000|2021-09-19 05:37:50|3427.89|3419.19|3427.87|3419.17|3427.91|3419.21|3427.87|3419.17|14
1632029880000|2021-09-19 05:38:00|3427.88|3419.18|3429.07|3420.37|3429.07|3420.37|3427.73|3419.03|29
1632029890000|2021-09-19 05:38:10|3429.13|3420.43|3431.24|3422.54|3431.24|3422.54|3429.1|3420.4|31
1632029900000|2021-09-19 05:38:20|3431.26|3422.56|3431.27|3422.57|3431.38|3422.68|3431.25|3422.55|30
1632029910000|2021-09-19 05:38:30|3431.3|3422.6|3431.4|3422.7|3431.43|3422.73|3431.29|3422.59|22
1632029920000|2021-09-19 05:38:40|3431.33|3422.63|3430.37|3421.67|3431.33|3422.63|3430.35|3421.65|29
1632029930000|2021-09-19 05:38:50|3430.39|3421.69|3430.88|3422.18|3431.01|3422.31|3430.29|3421.59|33
1632029940000|2021-09-19 05:39:00|3430.91|3422.21|3429.36|3420.66|3430.94|3422.24|3429.27|3420.57|35
1632029950000|2021-09-19 05:39:10|3429.22|3420.52|3427.89|3419.19|3429.38|3420.68|3427.78|3419.08|38
1632029960000|2021-09-19 05:39:20|3427.95|3419.25|3428.55|3419.85|3428.64|3419.94|3427.92|3419.22|33
1632029970000|2021-09-19 05:39:30|3428.64|3419.94|3428.27|3419.57|3428.68|3419.98|3427.91|3419.21|28
1632029980000|2021-09-19 05:39:40|3428.29|3419.59|3428.03|3419.33|3428.32|3419.62|3428.03|3419.33|27
1632029990000|2021-09-19 05:39:50|3427.99|3419.29|3428.61|3419.91|3428.71|3420.01|3427.94|3419.24|23
1632030000000|2021-09-19 05:40:00|3428.63|3419.93|3428.97|3420.27|3428.98|3420.28|3428.58|3419.88|26
1632030010000|2021-09-19 05:40:10|3428.7|3420|3428.78|3420.08|3428.85|3420.15|3428.67|3419.97|28
1632030020000|2021-09-19 05:40:20|3428.79|3420.09|3428.76|3420.06|3428.79|3420.09|3428.67|3419.97|25
1632030030000|2021-09-19 05:40:30|3428.77|3420.07|3428.76|3420.06|3429.02|3420.32|3428.2|3419.5|32
1632030040000|2021-09-19 05:40:40|3428.71|3420.01|3428.22|3419.52|3428.71|3420.01|3428.18|3419.48|34
1632030050000|2021-09-19 05:40:50|3428.25|3419.55|3428.34|3419.64|3428.36|3419.66|3428.22|3419.52|14
1632030060000|2021-09-19 05:41:00|3428.31|3419.61|3428.45|3419.75|3428.51|3419.81|3428.25|3419.55|23
1632030070000|2021-09-19 05:41:10|3428.47|3419.77|3428.44|3419.74|3428.53|3419.83|3428.37|3419.67|27
1632030080000|2021-09-19 05:41:20|3428.43|3419.73|3428.42|3419.72|3428.47|3419.77|3428.39|3419.69|9
1632030090000|2021-09-19 05:41:30|3428.46|3419.76|3428.3|3419.6|3428.46|3419.76|3428.29|3419.59|8
1632030100000|2021-09-19 05:41:40|3428.32|3419.62|3428.52|3419.82|3428.52|3419.82|3428.27|3419.57|24
1632030110000|2021-09-19 05:41:50|3428.56|3419.86|3428.38|3419.68|3428.6|3419.9|3428.37|3419.67|25
1632030120000|2021-09-19 05:42:00|3428.37|3419.67|3428.52|3419.82|3428.58|3419.88|3428.36|3419.66|15
1632030130000|2021-09-19 05:42:10|3428.55|3419.85|3428.45|3419.75|3428.58|3419.88|3428.43|3419.73|22
1632030140000|2021-09-19 05:42:20|3428.44|3419.74|3428.46|3419.76|3428.48|3419.78|3428.43|3419.73|19
1632030150000|2021-09-19 05:42:30|3428.45|3419.75|3428.48|3419.78|3428.5|3419.8|3428.45|3419.75|15
1632030160000|2021-09-19 05:42:40|3428.5|3419.8|3428.47|3419.77|3428.5|3419.8|3428.41|3419.71|10
1632030170000|2021-09-19 05:42:50|3428.5|3419.8|3428.49|3419.79|3428.52|3419.82|3428.47|3419.77|15
1632030180000|2021-09-19 05:43:00|3428.51|3419.81|3430.1|3421.4|3430.1|3421.4|3428.51|3419.81|28
1632030190000|2021-09-19 05:43:10|3430.01|3421.31|3430.15|3421.45|3430.29|3421.59|3429.96|3421.26|34
1632030200000|2021-09-19 05:43:20|3430.13|3421.43|3430.36|3421.66|3430.36|3421.66|3429.85|3421.15|20
1632030210000|2021-09-19 05:43:30|3430.37|3421.67|3430.22|3421.52|3430.37|3421.67|3430.22|3421.52|9
1632030220000|2021-09-19 05:43:40|3430.19|3421.49|3429.13|3420.43|3430.24|3421.54|3429.08|3420.38|19
1632030230000|2021-09-19 05:43:50|3429.16|3420.46|3429.14|3420.44|3429.16|3420.46|3429.14|3420.44|2
1632030240000|2021-09-19 05:44:00|3429.18|3420.48|3429.15|3420.45|3429.19|3420.49|3429.15|3420.45|8
1632030250000|2021-09-19 05:44:10|3429.16|3420.46|3429.08|3420.38|3429.19|3420.49|3429.08|3420.38|14
1632030260000|2021-09-19 05:44:20|3429.06|3420.36|3428.77|3420.07|3429.17|3420.47|3428.74|3420.04|15
1632030270000|2021-09-19 05:44:30|3428.81|3420.11|3428.75|3420.05|3428.81|3420.11|3428.75|3420.05|5
1632030280000|2021-09-19 05:44:40|3428.71|3420.01|3429.01|3420.31|3429.01|3420.31|3428.13|3419.43|25
1632030290000|2021-09-19 05:44:50|3428.97|3420.27|3428.84|3420.14|3428.99|3420.29|3428.76|3420.06|23
1632030300000|2021-09-19 05:45:00|3428.97|3420.27|3429.84|3421.14|3429.84|3421.14|3428.97|3420.27|28
1632030310000|2021-09-19 05:45:10|3429.9|3421.2|3429.62|3420.92|3429.92|3421.22|3429.48|3420.78|22
1632030320000|2021-09-19 05:45:20|3429.66|3420.96|3430.08|3421.38|3430.23|3421.53|3429.66|3420.96|13
1632030330000|2021-09-19 05:45:30|3430.09|3421.39|3431.97|3423.27|3431.99|3423.29|3430.09|3421.39|29
1632030340000|2021-09-19 05:45:40|3431.96|3423.26|3431.85|3423.15|3431.97|3423.27|3431.8|3423.1|21
1632030350000|2021-09-19 05:45:50|3431.86|3423.16|3431.82|3423.12|3431.86|3423.16|3431.74|3423.04|11
1632030360000|2021-09-19 05:46:00|3431.84|3423.14|3431.82|3423.12|3431.84|3423.14|3431.82|3423.12|2
1632030370000|2021-09-19 05:46:10|3431.87|3423.17|3431.83|3423.13|3431.97|3423.27|3431.82|3423.12|11
1632030380000|2021-09-19 05:46:20|3431.88|3423.18|3431.67|3422.97|3431.88|3423.18|3431.51|3422.81|10
1632030390000|2021-09-19 05:46:30|3431.71|3423.01|3431.78|3423.08|3432.01|3423.31|3431.68|3422.98|11
1632030400000|2021-09-19 05:46:40|3431.71|3423.01|3432.15|3423.45|3432.15|3423.45|3431.66|3422.96|15
1632030410000|2021-09-19 05:46:50|3432.09|3423.39|3432.04|3423.34|3432.11|3423.41|3431.9|3423.2|16
1632030420000|2021-09-19 05:47:00|3432.15|3423.45|3432.65|3423.95|3432.65|3423.95|3432.1|3423.4|20
1632030430000|2021-09-19 05:47:10|3433.27|3424.57|3432.45|3423.75|3433.28|3424.58|3432.24|3423.54|32
1632030440000|2021-09-19 05:47:20|3432.46|3423.76|3432.44|3423.74|3432.5|3423.8|3432.42|3423.72|16
1632030450000|2021-09-19 05:47:30|3432.45|3423.75|3431.52|3422.82|3432.45|3423.75|3431.48|3422.78|26
1632030460000|2021-09-19 05:47:40|3431.47|3422.77|3430.46|3421.76|3431.47|3422.77|3430.43|3421.73|30
1632030470000|2021-09-19 05:47:50|3430.47|3421.77|3430.33|3421.63|3430.47|3421.77|3430.27|3421.57|18
1632030480000|2021-09-19 05:48:00|3430.34|3421.64|3430.32|3421.62|3430.42|3421.72|3430.29|3421.59|20
1632030490000|2021-09-19 05:48:10|3430.31|3421.61|3428.94|3420.24|3430.31|3421.61|3428.37|3419.67|27
1632030500000|2021-09-19 05:48:20|3428.83|3420.13|3429.22|3420.52|3429.26|3420.56|3428.81|3420.11|31
1632030510000|2021-09-19 05:48:30|3429.28|3420.58|3429.11|3420.41|3429.28|3420.58|3429.11|3420.41|20
1632030520000|2021-09-19 05:48:40|3429.1|3420.4|3427.46|3418.76|3429.1|3420.4|3427.34|3418.64|31
1632030530000|2021-09-19 05:48:50|3427.47|3418.77|3427.84|3419.14|3427.92|3419.22|3427.31|3418.61|21
1632030540000|2021-09-19 05:49:00|3427.79|3419.09|3426.77|3418.07|3428.02|3419.32|3426.77|3418.07|31
1632030550000|2021-09-19 05:49:10|3426.72|3418.02|3425.89|3417.19|3426.72|3418.02|3425.27|3416.57|29
1632030560000|2021-09-19 05:49:20|3425.88|3417.18|3425.74|3417.04|3425.88|3417.18|3425.28|3416.58|32
1632030570000|2021-09-19 05:49:30|3425.73|3417.03|3425.65|3416.95|3425.98|3417.28|3425.64|3416.94|30
1632030580000|2021-09-19 05:49:40|3425.63|3416.93|3426.02|3417.32|3426.02|3417.32|3425.63|3416.93|26
1632030590000|2021-09-19 05:49:50|3426.34|3417.64|3427.14|3418.44|3427.3|3418.6|3426.34|3417.64|16
1632030600000|2021-09-19 05:50:00|3427.11|3418.41|3427.89|3419.19|3427.89|3419.19|3426.91|3418.21|30
1632030610000|2021-09-19 05:50:10|3428.21|3419.51|3428.6|3419.9|3428.73|3420.03|3428.21|3419.51|29
1632030620000|2021-09-19 05:50:20|3428.62|3419.92|3428.63|3419.93|3428.72|3420.02|3428.58|3419.88|29
1632030630000|2021-09-19 05:50:30|3428.62|3419.92|3428.6|3419.9|3428.65|3419.95|3428.55|3419.85|23
1632030640000|2021-09-19 05:50:40|3428.58|3419.88|3428.76|3420.06|3428.76|3420.06|3428.55|3419.85|27
1632030650000|2021-09-19 05:50:50|3428.96|3420.26|3429.85|3421.15|3429.85|3421.15|3428.95|3420.25|23
1632030660000|2021-09-19 05:51:00|3429.84|3421.14|3429.99|3421.29|3430.01|3421.31|3429.84|3421.14|17
1632030670000|2021-09-19 05:51:10|3429.97|3421.27|3430.01|3421.31|3430.02|3421.32|3429.97|3421.27|11
1632030680000|2021-09-19 05:51:20|3430.02|3421.32|3429.52|3420.82|3430.02|3421.32|3429.46|3420.76|16
1632030690000|2021-09-19 05:51:30|3429.49|3420.79|3429.4|3420.7|3429.53|3420.83|3429.38|3420.68|21
1632030700000|2021-09-19 05:51:40|3429.38|3420.68|3428.56|3419.86|3429.38|3420.68|3428.55|3419.85|16
1632030710000|2021-09-19 05:51:50|3428.5|3419.8|3428.49|3419.79|3428.51|3419.81|3428.48|3419.78|10
1632030720000|2021-09-19 05:52:00|3428.47|3419.77|3428.54|3419.84|3428.57|3419.87|3428.43|3419.73|23
1632030730000|2021-09-19 05:52:10|3428.58|3419.88|3428.55|3419.85|3428.58|3419.88|3428.53|3419.83|11
1632030740000|2021-09-19 05:52:20|3428.54|3419.84|3428.52|3419.82|3428.56|3419.86|3428.52|3419.82|5
1632030760000|2021-09-19 05:52:40|3428.53|3419.83|3428.86|3420.16|3428.98|3420.28|3428.53|3419.83|12
1632030770000|2021-09-19 05:52:50|3428.8|3420.1|3429.53|3420.83|3429.64|3420.94|3428.78|3420.08|31
1632030780000|2021-09-19 05:53:00|3429.51|3420.81|3429.58|3420.88|3429.58|3420.88|3429.47|3420.77|23
1632030790000|2021-09-19 05:53:10|3429.59|3420.89|3429.65|3420.95|3429.65|3420.95|3429.54|3420.84|12
1632030800000|2021-09-19 05:53:20|3429.67|3420.97|3429.74|3421.04|3429.74|3421.04|3429.66|3420.96|9
1632030810000|2021-09-19 05:53:30|3429.77|3421.07|3429.81|3421.11|3429.9|3421.2|3429.74|3421.04|17
1632030820000|2021-09-19 05:53:40|3429.8|3421.1|3429.71|3421.01|3429.83|3421.13|3429.7|3421|18
1632030830000|2021-09-19 05:53:50|3429.72|3421.02|3429.58|3420.88|3429.76|3421.06|3429.58|3420.88|13
1632030840000|2021-09-19 05:54:00|3429.57|3420.87|3428.52|3419.82|3429.57|3420.87|3428.48|3419.78|21
1632030850000|2021-09-19 05:54:10|3428.51|3419.81|3428.37|3419.67|3428.51|3419.81|3428.31|3419.61|14
1632030860000|2021-09-19 05:54:20|3428.38|3419.68|3428.41|3419.71|3428.41|3419.71|3428.38|3419.68|2
1632030870000|2021-09-19 05:54:30|3428.4|3419.7|3428.38|3419.68|3428.41|3419.71|3428.33|3419.63|11
1632030880000|2021-09-19 05:54:40|3428.41|3419.71|3428.38|3419.68|3428.41|3419.71|3428.37|3419.67|6
1632030890000|2021-09-19 05:54:50|3428.39|3419.69|3427.5|3418.8|3428.39|3419.69|3427.47|3418.77|22
1632030900000|2021-09-19 05:55:00|3427.47|3418.77|3428.2|3419.5|3428.22|3419.52|3427.35|3418.65|29
1632030910000|2021-09-19 05:55:10|3428.22|3419.52|3429.02|3420.32|3429.08|3420.38|3428.21|3419.51|27
1632030920000|2021-09-19 05:55:20|3429.03|3420.33|3429.47|3420.77|3429.47|3420.77|3429.03|3420.33|27
1632030930000|2021-09-19 05:55:30|3429.48|3420.78|3430.36|3421.66|3430.46|3421.76|3429.46|3420.76|26
1632030940000|2021-09-19 05:55:40|3430.35|3421.65|3430.39|3421.69|3430.42|3421.72|3430.33|3421.63|30
1632030950000|2021-09-19 05:55:50|3430.38|3421.68|3430.56|3421.86|3430.56|3421.86|3430.31|3421.61|29
1632030960000|2021-09-19 05:56:00|3430.54|3421.84|3430.17|3421.47|3430.57|3421.87|3429.9|3421.2|23
1632030970000|2021-09-19 05:56:10|3430.16|3421.46|3429.7|3421|3430.21|3421.51|3429.7|3421|18
1632030980000|2021-09-19 05:56:20|3429.64|3420.94|3430.67|3421.97|3430.68|3421.98|3429.59|3420.89|35
1632030990000|2021-09-19 05:56:30|3430.68|3421.98|3430.83|3422.13|3430.88|3422.18|3430.68|3421.98|13
1632031000000|2021-09-19 05:56:40|3430.81|3422.11|3430.91|3422.21|3430.91|3422.21|3430.73|3422.03|23
1632031010000|2021-09-19 05:56:50|3430.93|3422.23|3430.89|3422.19|3431.49|3422.79|3430.89|3422.19|29
1632031020000|2021-09-19 05:57:00|3430.91|3422.21|3431.06|3422.36|3431.17|3422.47|3430.91|3422.21|30
1632031030000|2021-09-19 05:57:10|3431.05|3422.35|3430.88|3422.18|3431.06|3422.36|3430.88|3422.18|15
1632031040000|2021-09-19 05:57:20|3430.89|3422.19|3431.13|3422.43|3431.16|3422.46|3430.89|3422.19|18
1632031050000|2021-09-19 05:57:30|3431.19|3422.49|3431.07|3422.37|3431.2|3422.5|3431.02|3422.32|25
1632031060000|2021-09-19 05:57:40|3431.05|3422.35|3431.1|3422.4|3431.16|3422.46|3430.91|3422.21|25
1632031070000|2021-09-19 05:57:50|3431.08|3422.38|3429.69|3420.99|3431.09|3422.39|3429.65|3420.95|32
1632031080000|2021-09-19 05:58:00|3429.67|3420.97|3429.92|3421.22|3429.97|3421.27|3429.6|3420.9|26
1632031090000|2021-09-19 05:58:10|3429.8|3421.1|3429.75|3421.05|3429.84|3421.14|3429.68|3420.98|26
1632031100000|2021-09-19 05:58:20|3429.74|3421.04|3429.82|3421.12|3429.83|3421.13|3429.72|3421.02|27
1632031110000|2021-09-19 05:58:30|3429.83|3421.13|3429.65|3420.95|3429.84|3421.14|3429.65|3420.95|17
1632031120000|2021-09-19 05:58:40|3429.66|3420.96|3429.67|3420.97|3429.68|3420.98|3429.65|3420.95|6
1632031130000|2021-09-19 05:58:50|3429.69|3420.99|3429.71|3421.01|3429.71|3421.01|3429.65|3420.95|8
1632031140000|2021-09-19 05:59:00|3429.72|3421.02|3429.72|3421.02|3429.76|3421.06|3429.72|3421.02|9
1632031150000|2021-09-19 05:59:10|3429.75|3421.05|3430.17|3421.47|3430.23|3421.53|3429.72|3421.02|30
1632031160000|2021-09-19 05:59:20|3430.2|3421.5|3431.3|3422.6|3431.3|3422.6|3430.2|3421.5|29
1632031170000|2021-09-19 05:59:30|3431.52|3422.82|3432.81|3424.11|3432.81|3424.11|3431.52|3422.82|33
1632031180000|2021-09-19 05:59:40|3432.73|3424.03|3430.81|3422.11|3432.73|3424.03|3430.78|3422.08|36
1632031190000|2021-09-19 05:59:50|3430.82|3422.12|3429.32|3420.62|3431.1|3422.4|3429.31|3420.61|34
1632031200000|2021-09-19 06:00:00|3429.36|3420.66|3429.18|3420.48|3429.36|3420.66|3429.18|3420.48|16
1632031210000|2021-09-19 06:00:10|3429.11|3420.41|3429.09|3420.39|3429.18|3420.48|3429.05|3420.35|18
1632031220000|2021-09-19 06:00:20|3429.13|3420.43|3429.67|3420.97|3429.67|3420.97|3429.1|3420.4|29
1632031230000|2021-09-19 06:00:30|3429.61|3420.91|3429.88|3421.18|3429.91|3421.21|3429.55|3420.85|35
1632031240000|2021-09-19 06:00:40|3429.89|3421.19|3431.65|3422.95|3431.65|3422.95|3429.89|3421.19|32
1632031250000|2021-09-19 06:00:50|3431.64|3422.94|3430.5|3421.8|3431.64|3422.94|3430.32|3421.62|35
1632031260000|2021-09-19 06:01:00|3430.59|3421.89|3431.9|3423.2|3431.9|3423.2|3430.59|3421.89|34
1632031270000|2021-09-19 06:01:10|3431.92|3423.22|3432.02|3423.32|3432.05|3423.35|3431.72|3423.02|33
1632031280000|2021-09-19 06:01:20|3432.06|3423.36|3431.2|3422.5|3432.14|3423.44|3431.2|3422.5|32
1632031290000|2021-09-19 06:01:30|3431.17|3422.47|3430.07|3421.37|3431.25|3422.55|3430.05|3421.35|38
1632031300000|2021-09-19 06:01:40|3430.11|3421.41|3430.71|3422.01|3430.74|3422.04|3429.93|3421.23|35
1632031310000|2021-09-19 06:01:50|3430.74|3422.04|3431.21|3422.51|3431.31|3422.61|3430.65|3421.95|20
1632031320000|2021-09-19 06:02:00|3431.19|3422.49|3431.94|3423.24|3431.94|3423.24|3431.16|3422.46|28
1632031330000|2021-09-19 06:02:10|3431.85|3423.15|3432.14|3423.44|3432.25|3423.55|3431.82|3423.12|26
1632031340000|2021-09-19 06:02:20|3432.16|3423.46|3432.13|3423.43|3432.27|3423.57|3432.09|3423.39|18
1632031350000|2021-09-19 06:02:30|3432.12|3423.42|3432.18|3423.48|3432.76|3424.06|3432.12|3423.42|28
1632031360000|2021-09-19 06:02:40|3432.16|3423.46|3432.78|3424.08|3432.86|3424.16|3432.16|3423.46|17
1632031370000|2021-09-19 06:02:50|3432.77|3424.07|3432.73|3424.03|3432.78|3424.08|3432.56|3423.86|26
1632031380000|2021-09-19 06:03:00|3432.72|3424.02|3432.69|3423.99|3432.79|3424.09|3432.57|3423.87|22
1632031390000|2021-09-19 06:03:10|3432.71|3424.01|3432.65|3423.95|3432.71|3424.01|3432.34|3423.64|21
1632031400000|2021-09-19 06:03:20|3432.6|3423.9|3432.48|3423.78|3432.6|3423.9|3432.4|3423.7|24
1632031410000|2021-09-19 06:03:30|3432.52|3423.82|3431.84|3423.14|3432.52|3423.82|3431.63|3422.93|31
1632031420000|2021-09-19 06:03:40|3431.85|3423.15|3430.92|3422.22|3431.85|3423.15|3430.89|3422.19|29
1632031430000|2021-09-19 06:03:50|3431.16|3422.46|3431.1|3422.4|3431.71|3423.01|3430.93|3422.23|27
1632031440000|2021-09-19 06:04:00|3431.14|3422.44|3430.76|3422.06|3431.2|3422.5|3430.39|3421.69|31
1632031450000|2021-09-19 06:04:10|3430.74|3422.04|3430.24|3421.54|3430.75|3422.05|3430.24|3421.54|22
1632031460000|2021-09-19 06:04:20|3430.23|3421.53|3430.29|3421.59|3430.38|3421.68|3430.23|3421.53|13
1632031470000|2021-09-19 06:04:30|3430.31|3421.61|3430.39|3421.69|3430.56|3421.86|3430.25|3421.55|17
1632031480000|2021-09-19 06:04:40|3430.4|3421.7|3430.69|3421.99|3430.69|3421.99|3430.29|3421.59|17
1632031490000|2021-09-19 06:04:50|3430.7|3422|3431.72|3423.02|3431.85|3423.15|3430.7|3422|29
1632031500000|2021-09-19 06:05:00|3431.75|3423.05|3431.4|3422.7|3431.77|3423.07|3431.34|3422.64|26
1632031510000|2021-09-19 06:05:10|3431.37|3422.67|3431.57|3422.87|3433.03|3424.33|3431.37|3422.67|35
1632031520000|2021-09-19 06:05:20|3431.76|3423.06|3431.76|3423.06|3431.78|3423.08|3431.6|3422.9|29
1632031530000|2021-09-19 06:05:30|3431.75|3423.05|3431.67|3422.97|3431.76|3423.06|3431.47|3422.77|30
1632031540000|2021-09-19 06:05:40|3431.68|3422.98|3431.47|3422.77|3431.74|3423.04|3431.44|3422.74|25
1632031550000|2021-09-19 06:05:50|3431.5|3422.8|3431.34|3422.64|3431.66|3422.96|3431.33|3422.63|20
1632031560000|2021-09-19 06:06:00|3431.33|3422.63|3430.86|3422.16|3431.37|3422.67|3430.86|3422.16|35
1632031570000|2021-09-19 06:06:10|3430.9|3422.2|3431.04|3422.34|3431.04|3422.34|3430.69|3421.99|25
1632031580000|2021-09-19 06:06:20|3431.29|3422.59|3431.29|3422.59|3431.63|3422.93|3431.29|3422.59|34
1632031590000|2021-09-19 06:06:30|3431.14|3422.44|3431.15|3422.45|3431.19|3422.49|3431.05|3422.35|33
1632031600000|2021-09-19 06:06:40|3431.11|3422.41|3431.11|3422.41|3431.32|3422.62|3431.05|3422.35|24
1632031610000|2021-09-19 06:06:50|3431.21|3422.51|3430.92|3422.22|3431.69|3422.99|3430.85|3422.15|30
1632031620000|2021-09-19 06:07:00|3430.88|3422.18|3430.97|3422.27|3430.97|3422.27|3430.87|3422.17|26
1632031630000|2021-09-19 06:07:10|3430.98|3422.28|3431.85|3423.15|3431.88|3423.18|3430.93|3422.23|31
1632031640000|2021-09-19 06:07:20|3431.86|3423.16|3431.81|3423.11|3431.87|3423.17|3431.75|3423.05|18
1632031650000|2021-09-19 06:07:30|3431.79|3423.09|3431.81|3423.11|3431.85|3423.15|3431.79|3423.09|14
1632031660000|2021-09-19 06:07:40|3431.84|3423.14|3432.43|3423.73|3432.43|3423.73|3431.67|3422.97|34
1632031670000|2021-09-19 06:07:50|3432.42|3423.72|3432.16|3423.46|3432.42|3423.72|3431.93|3423.23|37
1632031680000|2021-09-19 06:08:00|3432.15|3423.45|3432.44|3423.74|3432.47|3423.77|3432.12|3423.42|29
1632031690000|2021-09-19 06:08:10|3432.45|3423.75|3432.6|3423.9|3432.6|3423.9|3432.33|3423.63|23
1632031700000|2021-09-19 06:08:20|3432.55|3423.85|3432.86|3424.16|3432.91|3424.21|3432.53|3423.83|27
1632031710000|2021-09-19 06:08:30|3432.84|3424.14|3432.81|3424.11|3432.84|3424.14|3432.55|3423.85|25
1632031720000|2021-09-19 06:08:40|3432.68|3423.98|3432.19|3423.49|3432.76|3424.06|3432.19|3423.49|31
1632031730000|2021-09-19 06:08:50|3432.22|3423.52|3432.17|3423.47|3432.49|3423.79|3432.12|3423.42|30
1632031740000|2021-09-19 06:09:00|3432.12|3423.42|3432.54|3423.84|3432.56|3423.86|3432.12|3423.42|31
1632031750000|2021-09-19 06:09:10|3432.55|3423.85|3432.52|3423.82|3432.64|3423.94|3432.49|3423.79|32
1632031760000|2021-09-19 06:09:20|3432.53|3423.83|3432.92|3424.22|3432.95|3424.25|3432.53|3423.83|30
1632031770000|2021-09-19 06:09:30|3432.91|3424.21|3433.21|3424.51|3433.23|3424.53|3432.76|3424.06|26
1632031780000|2021-09-19 06:09:40|3433.2|3424.5|3432.73|3424.03|3433.24|3424.54|3432.67|3423.97|32
1632031790000|2021-09-19 06:09:50|3432.72|3424.02|3433.17|3424.47|3433.17|3424.47|3432.53|3423.83|39
1632031800000|2021-09-19 06:10:00|3433.15|3424.45|3432.66|3423.96|3433.24|3424.54|3432.42|3423.72|29
1632031810000|2021-09-19 06:10:10|3432.7|3424|3432.3|3423.6|3432.79|3424.09|3432.28|3423.58|32
1632031820000|2021-09-19 06:10:20|3432.28|3423.58|3432.28|3423.58|3432.37|3423.67|3432.06|3423.36|20
1632031830000|2021-09-19 06:10:30|3432.31|3423.61|3433.36|3424.66|3433.43|3424.73|3432.31|3423.61|30
1632031840000|2021-09-19 06:10:40|3433.35|3424.65|3433.66|3424.96|3433.69|3424.99|3433.35|3424.65|25
1632031850000|2021-09-19 06:10:50|3433.69|3424.99|3433.91|3425.21|3434.18|3425.48|3433.66|3424.96|23
1632031860000|2021-09-19 06:11:00|3433.94|3425.24|3434.69|3425.99|3435.16|3426.46|3433.94|3425.24|26
1632031870000|2021-09-19 06:11:10|3434.54|3425.84|3434.17|3425.47|3434.54|3425.84|3434.07|3425.37|27
1632031880000|2021-09-19 06:11:20|3434.16|3425.46|3433.43|3424.73|3434.16|3425.46|3433.24|3424.54|33
1632031890000|2021-09-19 06:11:30|3433.45|3424.75|3433.7|3425|3433.7|3425|3433.39|3424.69|28
1632031900000|2021-09-19 06:11:40|3433.69|3424.99|3432.04|3423.34|3433.69|3424.99|3431.84|3423.14|33
1632031910000|2021-09-19 06:11:50|3432.1|3423.4|3432.47|3423.77|3433.1|3424.4|3432.04|3423.34|31
1632031920000|2021-09-19 06:12:00|3432.45|3423.75|3432.44|3423.74|3432.48|3423.78|3432.12|3423.42|29
1632031930000|2021-09-19 06:12:10|3432.53|3423.83|3432.22|3423.52|3432.61|3423.91|3432.14|3423.44|20
1632031940000|2021-09-19 06:12:20|3432.18|3423.48|3431.21|3422.51|3432.5|3423.8|3431.21|3422.51|30
1632031950000|2021-09-19 06:12:30|3431.22|3422.52|3431|3422.3|3431.23|3422.53|3430.81|3422.11|28
1632031960000|2021-09-19 06:12:40|3431.12|3422.42|3431.79|3423.09|3432.01|3423.31|3431.11|3422.41|35
1632031970000|2021-09-19 06:12:50|3431.75|3423.05|3431.84|3423.14|3431.87|3423.17|3431.62|3422.92|26
1632031980000|2021-09-19 06:13:00|3431.81|3423.11|3431.81|3423.11|3431.87|3423.17|3431.81|3423.11|9
1632031990000|2021-09-19 06:13:10|3431.82|3423.12|3431.42|3422.72|3431.82|3423.12|3431.4|3422.7|10
1632032000000|2021-09-19 06:13:20|3431.41|3422.71|3431.28|3422.58|3431.45|3422.75|3431.17|3422.47|25
1632032010000|2021-09-19 06:13:30|3431.24|3422.54|3431.06|3422.36|3431.24|3422.54|3431.06|3422.36|16
1632032020000|2021-09-19 06:13:40|3431.08|3422.38|3430.53|3421.83|3431.13|3422.43|3430.53|3421.83|30
1632032030000|2021-09-19 06:13:50|3430.55|3421.85|3429.73|3421.03|3430.62|3421.92|3429.73|3421.03|31
1632032040000|2021-09-19 06:14:00|3429.71|3421.01|3429.52|3420.82|3429.81|3421.11|3429.52|3420.82|16
1632032050000|2021-09-19 06:14:10|3429.5|3420.8|3426.97|3418.27|3429.5|3420.8|3426.94|3418.24|35
1632032060000|2021-09-19 06:14:20|3426.99|3418.29|3427.57|3418.87|3427.71|3419.01|3426.99|3418.29|25
1632032070000|2021-09-19 06:14:30|3427.61|3418.91|3427.6|3418.9|3427.61|3418.91|3427.46|3418.76|24
1632032080000|2021-09-19 06:14:40|3427.61|3418.91|3427.34|3418.64|3427.61|3418.91|3427.27|3418.57|22
1632032090000|2021-09-19 06:14:50|3427.38|3418.68|3426.43|3417.73|3427.44|3418.74|3426.42|3417.72|32
1632032100000|2021-09-19 06:15:00|3426.38|3417.68|3426.31|3417.61|3426.56|3417.86|3426.29|3417.59|33
1632032110000|2021-09-19 06:15:10|3426.33|3417.63|3425.31|3416.61|3426.33|3417.63|3425.25|3416.55|29
1632032120000|2021-09-19 06:15:20|3425.2|3416.5|3424.68|3415.98|3425.2|3416.5|3424.62|3415.92|30
1632032130000|2021-09-19 06:15:30|3424.7|3416|3424.81|3416.11|3424.97|3416.27|3424.7|3416|23
1632032140000|2021-09-19 06:15:40|3424.83|3416.13|3425.06|3416.36|3425.06|3416.36|3424.77|3416.07|27
1632032150000|2021-09-19 06:15:50|3425.03|3416.33|3424.98|3416.28|3425.09|3416.39|3424.73|3416.03|31
1632032160000|2021-09-19 06:16:00|3424.97|3416.27|3424.68|3415.98|3425.13|3416.43|3424.64|3415.94|29
1632032170000|2021-09-19 06:16:10|3424.7|3416|3425.04|3416.34|3425.04|3416.34|3424.32|3415.62|33
1632032180000|2021-09-19 06:16:20|3425.25|3416.55|3426.14|3417.44|3426.16|3417.46|3425.25|3416.55|35
1632032190000|2021-09-19 06:16:30|3426.07|3417.37|3425.99|3417.29|3426.07|3417.37|3425.85|3417.15|28
1632032200000|2021-09-19 06:16:40|3426|3417.3|3428.02|3419.32|3428.16|3419.46|3425.94|3417.24|33
1632032210000|2021-09-19 06:16:50|3428.21|3419.51|3429.28|3420.58|3429.59|3420.89|3428.21|3419.51|34
1632032220000|2021-09-19 06:17:00|3429.31|3420.61|3429.71|3421.01|3429.76|3421.06|3429.24|3420.54|20
1632032230000|2021-09-19 06:17:10|3429.73|3421.03|3427.2|3418.5|3429.73|3421.03|3427.19|3418.49|26
1632032240000|2021-09-19 06:17:20|3427.12|3418.42|3426.53|3417.83|3427.23|3418.53|3426.31|3417.61|35
1632032250000|2021-09-19 06:17:30|3426.52|3417.82|3425.24|3416.54|3426.52|3417.82|3425.24|3416.54|28
1632032260000|2021-09-19 06:17:40|3425.25|3416.55|3423.98|3415.28|3425.31|3416.61|3423.7|3415|35
1632032270000|2021-09-19 06:17:50|3424.07|3415.37|3423.49|3414.79|3424.07|3415.37|3423.48|3414.78|38
1632032280000|2021-09-19 06:18:00|3423.48|3414.78|3423.52|3414.82|3423.55|3414.85|3423.14|3414.44|32
1632032290000|2021-09-19 06:18:10|3423.51|3414.81|3422.56|3413.86|3423.65|3414.95|3422.5|3413.8|36
1632032300000|2021-09-19 06:18:20|3422.79|3414.09|3423.46|3414.76|3423.56|3414.86|3422.75|3414.05|34
1632032310000|2021-09-19 06:18:30|3423.49|3414.79|3424.18|3415.48|3424.57|3415.87|3423.34|3414.64|31
1632032320000|2021-09-19 06:18:40|3424.19|3415.49|3423.61|3414.91|3424.19|3415.49|3423.61|3414.91|26
1632032330000|2021-09-19 06:18:50|3423.54|3414.84|3423.24|3414.54|3423.54|3414.84|3423.21|3414.51|26
1632032340000|2021-09-19 06:19:00|3423.26|3414.56|3423.31|3414.61|3423.31|3414.61|3423.26|3414.56|18
1632032350000|2021-09-19 06:19:10|3423.29|3414.59|3423.52|3414.82|3423.55|3414.85|3423.29|3414.59|25
1632032360000|2021-09-19 06:19:20|3423.61|3414.91|3423.98|3415.28|3424.16|3415.46|3423.61|3414.91|27
1632032370000|2021-09-19 06:19:30|3424|3415.3|3423.14|3414.44|3424.1|3415.4|3423.14|3414.44|23
1632032380000|2021-09-19 06:19:40|3423.12|3414.42|3422.37|3413.67|3423.12|3414.42|3422.37|3413.67|15
1632032390000|2021-09-19 06:19:50|3422.36|3413.66|3421.95|3413.25|3422.43|3413.73|3421.9|3413.2|22
1632032400000|2021-09-19 06:20:00|3421.94|3413.24|3421.86|3413.16|3421.94|3413.24|3421.58|3412.88|27
1632032410000|2021-09-19 06:20:10|3421.85|3413.15|3422.01|3413.31|3422.2|3413.5|3421.85|3413.15|27
1632032420000|2021-09-19 06:20:20|3422.08|3413.38|3422.07|3413.37|3422.08|3413.38|3421.88|3413.18|25
1632032430000|2021-09-19 06:20:30|3422.03|3413.33|3421.95|3413.25|3422.07|3413.37|3421.92|3413.22|28
1632032440000|2021-09-19 06:20:40|3421.92|3413.22|3422.05|3413.35|3422.08|3413.38|3421.92|3413.22|27
1632032450000|2021-09-19 06:20:50|3422.04|3413.34|3421.72|3413.02|3422.04|3413.34|3421.69|3412.99|25
1632032460000|2021-09-19 06:21:00|3421.71|3413.01|3421.32|3412.62|3421.73|3413.03|3421.32|3412.62|25
1632032470000|2021-09-19 06:21:10|3421.35|3412.65|3421.38|3412.68|3421.41|3412.71|3421.2|3412.5|19
1632032480000|2021-09-19 06:21:20|3421.46|3412.76|3421|3412.3|3421.46|3412.76|3420.99|3412.29|23
1632032490000|2021-09-19 06:21:30|3420.98|3412.28|3420.96|3412.26|3421.01|3412.31|3420.94|3412.24|14
1632032500000|2021-09-19 06:21:40|3420.94|3412.24|3420.93|3412.23|3420.98|3412.28|3420.9|3412.2|16
1632032510000|2021-09-19 06:21:50|3420.92|3412.22|3419.87|3411.17|3420.93|3412.23|3419.82|3411.12|18
1632032520000|2021-09-19 06:22:00|3419.9|3411.2|3420.58|3411.88|3420.71|3412.01|3419.87|3411.17|28
1632032530000|2021-09-19 06:22:10|3420.59|3411.89|3420.79|3412.09|3420.81|3412.11|3420.59|3411.89|20
1632032540000|2021-09-19 06:22:20|3420.9|3412.2|3420.62|3411.92|3421.05|3412.35|3420.62|3411.92|16
1632032550000|2021-09-19 06:22:30|3420.66|3411.96|3421.34|3412.64|3421.47|3412.77|3420.66|3411.96|19
1632032560000|2021-09-19 06:22:40|3421.38|3412.68|3421.05|3412.35|3421.41|3412.71|3421.04|3412.34|24
1632032570000|2021-09-19 06:22:50|3421.12|3412.42|3421.04|3412.34|3421.21|3412.51|3421.02|3412.32|24
1632032580000|2021-09-19 06:23:00|3421.1|3412.4|3420.83|3412.13|3421.1|3412.4|3420.83|3412.13|13
1632032590000|2021-09-19 06:23:10|3420.91|3412.21|3420.47|3411.77|3420.91|3412.21|3420.46|3411.76|22
1632032600000|2021-09-19 06:23:20|3420.45|3411.75|3420.41|3411.71|3420.45|3411.75|3420.38|3411.68|22
1632032610000|2021-09-19 06:23:30|3420.38|3411.68|3420.51|3411.81|3420.51|3411.81|3420.34|3411.64|7
1632032620000|2021-09-19 06:23:40|3420.8|3412.1|3421.61|3412.91|3421.61|3412.91|3420.8|3412.1|28
1632032630000|2021-09-19 06:23:50|3421.52|3412.82|3420.75|3412.05|3421.56|3412.86|3420.57|3411.87|30
1632032640000|2021-09-19 06:24:00|3420.73|3412.03|3421.53|3412.83|3421.59|3412.89|3420.71|3412.01|20
1632032650000|2021-09-19 06:24:10|3421.54|3412.84|3423.41|3414.71|3423.41|3414.71|3421.52|3412.82|27
1632032660000|2021-09-19 06:24:20|3423.39|3414.69|3423.52|3414.82|3423.57|3414.87|3423.37|3414.67|31
1632032670000|2021-09-19 06:24:30|3423.53|3414.83|3423.54|3414.84|3423.59|3414.89|3423.48|3414.78|19
1632032680000|2021-09-19 06:24:40|3423.57|3414.87|3424|3415.3|3424|3415.3|3423.57|3414.87|9
1632032690000|2021-09-19 06:24:50|3423.97|3415.27|3423.9|3415.2|3423.97|3415.27|3423.9|3415.2|4
1632032700000|2021-09-19 06:25:00|3423.94|3415.24|3423.67|3414.97|3423.95|3415.25|3423.62|3414.92|22
1632032710000|2021-09-19 06:25:10|3423.65|3414.95|3421.87|3413.17|3423.65|3414.95|3421.77|3413.07|32
1632032720000|2021-09-19 06:25:20|3421.86|3413.16|3421.83|3413.13|3421.9|3413.2|3421.75|3413.05|22
1632032730000|2021-09-19 06:25:30|3421.46|3412.76|3421.25|3412.55|3421.47|3412.77|3421.25|3412.55|22
1632032740000|2021-09-19 06:25:40|3421.27|3412.57|3421.45|3412.75|3421.6|3412.9|3421.26|3412.56|27
1632032750000|2021-09-19 06:25:50|3421.52|3412.82|3421.39|3412.69|3421.76|3413.06|3421.34|3412.64|34
1632032760000|2021-09-19 06:26:00|3421.41|3412.71|3421.63|3412.93|3421.85|3413.15|3421.4|3412.7|36
1632032770000|2021-09-19 06:26:10|3421.58|3412.88|3421.27|3412.57|3421.61|3412.91|3421.27|3412.57|21
1632032780000|2021-09-19 06:26:20|3421.28|3412.58|3422.07|3413.37|3422.11|3413.41|3421.28|3412.58|34
1632032790000|2021-09-19 06:26:30|3422.03|3413.33|3421.55|3412.85|3422.03|3413.33|3421.46|3412.76|32
1632032800000|2021-09-19 06:26:40|3421.56|3412.86|3422.35|3413.65|3422.38|3413.68|3421.49|3412.79|30
1632032810000|2021-09-19 06:26:50|3422.39|3413.69|3422.61|3413.91|3422.69|3413.99|3422.39|3413.69|32
1632032820000|2021-09-19 06:27:00|3422.63|3413.93|3423.08|3414.38|3423.08|3414.38|3422.63|3413.93|18
1632032830000|2021-09-19 06:27:10|3423.07|3414.37|3423.1|3414.4|3423.1|3414.4|3423.04|3414.34|13
1632032840000|2021-09-19 06:27:20|3423.11|3414.41|3422.98|3414.28|3423.11|3414.41|3422.84|3414.14|23
1632032850000|2021-09-19 06:27:30|3423.03|3414.33|3422.71|3414.01|3423.03|3414.33|3422.71|3414.01|14
1632032860000|2021-09-19 06:27:40|3422.7|3414|3422.86|3414.16|3422.9|3414.2|3422.7|3414|21
1632032870000|2021-09-19 06:27:50|3422.93|3414.23|3421.28|3412.58|3422.93|3414.23|3421.28|3412.58|20
1632032880000|2021-09-19 06:28:00|3421.32|3412.62|3421.15|3412.45|3421.36|3412.66|3421.12|3412.42|19
1632032890000|2021-09-19 06:28:10|3421.11|3412.41|3421.48|3412.78|3421.48|3412.78|3421.1|3412.4|20
1632032900000|2021-09-19 06:28:20|3421.46|3412.76|3421.96|3413.26|3421.97|3413.27|3421.37|3412.67|25
1632032910000|2021-09-19 06:28:30|3421.97|3413.27|3422.15|3413.45|3422.15|3413.45|3421.94|3413.24|15
1632032920000|2021-09-19 06:28:40|3422.16|3413.46|3422.44|3413.74|3422.8|3414.1|3422.09|3413.39|29
1632032930000|2021-09-19 06:28:50|3422.43|3413.73|3422.68|3413.98|3422.7|3414|3422.42|3413.72|30
1632032940000|2021-09-19 06:29:00|3422.69|3413.99|3422.93|3414.23|3422.95|3414.25|3422.68|3413.98|16
1632032950000|2021-09-19 06:29:10|3422.92|3414.22|3422.87|3414.17|3424.01|3415.31|3422.87|3414.17|23
1632032960000|2021-09-19 06:29:20|3422.53|3413.83|3420.95|3412.25|3422.64|3413.94|3420.93|3412.23|35
1632032970000|2021-09-19 06:29:30|3420.97|3412.27|3421.07|3412.37|3421.14|3412.44|3420.94|3412.24|22
1632032980000|2021-09-19 06:29:40|3421.06|3412.36|3421.31|3412.61|3421.34|3412.64|3421.06|3412.36|23
1632032990000|2021-09-19 06:29:50|3421.32|3412.62|3421.39|3412.69|3421.44|3412.74|3421.32|3412.62|12
1632033000000|2021-09-19 06:30:00|3421.4|3412.7|3421.46|3412.76|3421.49|3412.79|3421.39|3412.69|18
1632033010000|2021-09-19 06:30:10|3421.43|3412.73|3421.31|3412.61|3421.47|3412.77|3421.31|3412.61|8
1632033020000|2021-09-19 06:30:20|3421.33|3412.63|3421.38|3412.68|3421.43|3412.73|3421.33|3412.63|10
1632033030000|2021-09-19 06:30:30|3421.39|3412.69|3422.32|3413.62|3422.32|3413.62|3421.37|3412.67|30
1632033040000|2021-09-19 06:30:40|3422.31|3413.61|3422.66|3413.96|3422.7|3414|3422.31|3413.61|16
1632033050000|2021-09-19 06:30:50|3422.64|3413.94|3422.67|3413.97|3422.68|3413.98|3422.59|3413.89|17
1632033060000|2021-09-19 06:31:00|3422.86|3414.16|3423.56|3414.86|3423.56|3414.86|3422.63|3413.93|26
1632033070000|2021-09-19 06:31:10|3423.5|3414.8|3425.05|3416.35|3425.05|3416.35|3423.5|3414.8|34
1632033080000|2021-09-19 06:31:20|3425.02|3416.32|3424.72|3416.02|3425.04|3416.34|3424.7|3416|32
1632033090000|2021-09-19 06:31:30|3424.75|3416.05|3424.82|3416.12|3424.89|3416.19|3424.74|3416.04|28
1632033100000|2021-09-19 06:31:40|3424.81|3416.11|3424.37|3415.67|3424.89|3416.19|3424.37|3415.67|11
1632033110000|2021-09-19 06:31:50|3424.39|3415.69|3425.05|3416.35|3425.05|3416.35|3424.35|3415.65|21
1632033120000|2021-09-19 06:32:00|3425.06|3416.36|3424.63|3415.93|3425.09|3416.39|3424.63|3415.93|19
1632033130000|2021-09-19 06:32:10|3424.62|3415.92|3425.89|3417.19|3425.92|3417.22|3424.52|3415.82|26
1632033140000|2021-09-19 06:32:20|3425.81|3417.11|3426.2|3417.5|3426.2|3417.5|3425.76|3417.06|29
1632033150000|2021-09-19 06:32:30|3426.24|3417.54|3426.15|3417.45|3426.24|3417.54|3426.08|3417.38|25
1632033160000|2021-09-19 06:32:40|3426.13|3417.43|3426.04|3417.34|3426.34|3417.64|3426.04|3417.34|29
1632033170000|2021-09-19 06:32:50|3425.96|3417.26|3426.13|3417.43|3426.2|3417.5|3425.96|3417.26|21
1632033180000|2021-09-19 06:33:00|3426.14|3417.44|3427.54|3418.84|3427.54|3418.84|3426.14|3417.44|32
1632033190000|2021-09-19 06:33:10|3427.88|3419.18|3427.49|3418.79|3427.93|3419.23|3427.49|3418.79|37
1632033200000|2021-09-19 06:33:20|3427.51|3418.81|3427.07|3418.37|3427.56|3418.86|3426.96|3418.26|33
1632033210000|2021-09-19 06:33:30|3427.12|3418.42|3427.08|3418.38|3427.14|3418.44|3426.96|3418.26|19
1632033220000|2021-09-19 06:33:40|3427.09|3418.39|3426.83|3418.13|3427.09|3418.39|3426.83|3418.13|12
1632033230000|2021-09-19 06:33:50|3426.82|3418.12|3427.03|3418.33|3427.08|3418.38|3426.82|3418.12|26
1632033240000|2021-09-19 06:34:00|3427.05|3418.35|3427.92|3419.22|3427.99|3419.29|3427.05|3418.35|25
1632033250000|2021-09-19 06:34:10|3427.9|3419.2|3429.31|3420.61|3429.31|3420.61|3427.9|3419.2|29
1632033260000|2021-09-19 06:34:20|3429.34|3420.64|3430.19|3421.49|3430.37|3421.67|3429.34|3420.64|31
1632033270000|2021-09-19 06:34:30|3430.21|3421.51|3430.33|3421.63|3430.63|3421.93|3430.21|3421.51|24
1632033280000|2021-09-19 06:34:40|3430.27|3421.57|3429.9|3421.2|3430.27|3421.57|3429.76|3421.06|31
1632033290000|2021-09-19 06:34:50|3429.89|3421.19|3429.91|3421.21|3429.93|3421.23|3429.8|3421.1|25
1632033300000|2021-09-19 06:35:00|3429.89|3421.19|3430.39|3421.69|3430.42|3421.72|3429.89|3421.19|20
1632033310000|2021-09-19 06:35:10|3430.41|3421.71|3430.46|3421.76|3430.5|3421.8|3430.39|3421.69|23
1632033320000|2021-09-19 06:35:20|3430.49|3421.79|3430.77|3422.07|3431.02|3422.32|3430.49|3421.79|20
1632033330000|2021-09-19 06:35:30|3430.81|3422.11|3431.53|3422.83|3431.55|3422.85|3430.81|3422.11|28
1632033340000|2021-09-19 06:35:40|3431.49|3422.79|3431.51|3422.81|3431.58|3422.88|3431.46|3422.76|25
1632033350000|2021-09-19 06:35:50|3431.5|3422.8|3431.79|3423.09|3432.01|3423.31|3431.43|3422.73|31
1632033360000|2021-09-19 06:36:00|3431.59|3422.89|3430.77|3422.07|3431.68|3422.98|3430.72|3422.02|35
1632033370000|2021-09-19 06:36:10|3430.76|3422.06|3430.81|3422.11|3430.85|3422.15|3430.45|3421.75|29
1632033380000|2021-09-19 06:36:20|3430.7|3422|3431.19|3422.49|3431.22|3422.52|3430.68|3421.98|35
1632033390000|2021-09-19 06:36:30|3431.15|3422.45|3431.27|3422.57|3431.27|3422.57|3431.02|3422.32|21
1632033400000|2021-09-19 06:36:40|3431.28|3422.58|3431.16|3422.46|3431.28|3422.58|3431.1|3422.4|18
1632033410000|2021-09-19 06:36:50|3431.14|3422.44|3431.88|3423.18|3432.05|3423.35|3431.13|3422.43|25
1632033420000|2021-09-19 06:37:00|3431.86|3423.16|3431.96|3423.26|3432.06|3423.36|3431.81|3423.11|21
1632033430000|2021-09-19 06:37:10|3431.95|3423.25|3432.38|3423.68|3432.44|3423.74|3431.95|3423.25|18
1632033440000|2021-09-19 06:37:20|3432.37|3423.67|3432.19|3423.49|3432.39|3423.69|3432.14|3423.44|23
1632033450000|2021-09-19 06:37:30|3432.12|3423.42|3431.75|3423.05|3432.15|3423.45|3431.71|3423.01|22
1632033460000|2021-09-19 06:37:40|3431.72|3423.02|3431.44|3422.74|3431.73|3423.03|3431.25|3422.55|28
1632033470000|2021-09-19 06:37:50|3431.45|3422.75|3431.28|3422.58|3431.47|3422.77|3431.24|3422.54|21
1632033480000|2021-09-19 06:38:00|3431.29|3422.59|3431.42|3422.72|3431.46|3422.76|3431.29|3422.59|27
1632033490000|2021-09-19 06:38:10|3431.4|3422.7|3431.83|3423.13|3431.83|3423.13|3431.4|3422.7|17
1632033500000|2021-09-19 06:38:20|3431.84|3423.14|3431.27|3422.57|3431.95|3423.25|3431.27|3422.57|24
1632033510000|2021-09-19 06:38:30|3431.31|3422.61|3431.31|3422.61|3431.33|3422.63|3431.28|3422.58|22
1632033520000|2021-09-19 06:38:40|3431.35|3422.65|3431.49|3422.79|3431.5|3422.8|3431.32|3422.62|30
1632033530000|2021-09-19 06:38:50|3431.48|3422.78|3431.51|3422.81|3431.56|3422.86|3431.45|3422.75|20
1632033540000|2021-09-19 06:39:00|3431.49|3422.79|3431.9|3423.2|3431.93|3423.23|3431.44|3422.74|29
1632033550000|2021-09-19 06:39:10|3431.98|3423.28|3432.17|3423.47|3432.17|3423.47|3431.85|3423.15|25
1632033560000|2021-09-19 06:39:20|3432.2|3423.5|3432.24|3423.54|3432.27|3423.57|3432.15|3423.45|21
1632033570000|2021-09-19 06:39:30|3432.2|3423.5|3432.05|3423.35|3432.2|3423.5|3432.02|3423.32|27
1632033580000|2021-09-19 06:39:40|3432.06|3423.36|3431.85|3423.15|3432.35|3423.65|3431.85|3423.15|33
1632033590000|2021-09-19 06:39:50|3431.78|3423.08|3431.94|3423.24|3431.96|3423.26|3431.68|3422.98|22
1632033600000|2021-09-19 06:40:00|3431.95|3423.25|3432.08|3423.38|3432.1|3423.4|3431.89|3423.19|13
1632033610000|2021-09-19 06:40:10|3432.09|3423.39|3432.62|3423.92|3432.7|3424|3432.01|3423.31|21
1632033620000|2021-09-19 06:40:20|3432.69|3423.99|3433.06|3424.36|3433.06|3424.36|3432.65|3423.95|28
1632033630000|2021-09-19 06:40:30|3433.04|3424.34|3432.98|3424.28|3433.04|3424.34|3432.87|3424.17|15
1632033640000|2021-09-19 06:40:40|3433.02|3424.32|3433.15|3424.45|3433.15|3424.45|3433.01|3424.31|20
1632033650000|2021-09-19 06:40:50|3433.12|3424.42|3433|3424.3|3433.15|3424.45|3432.68|3423.98|30
1632033660000|2021-09-19 06:41:00|3433.07|3424.37|3434.26|3425.56|3434.32|3425.62|3433.01|3424.31|30
1632033670000|2021-09-19 06:41:10|3434.31|3425.61|3434.41|3425.71|3434.41|3425.71|3434.2|3425.5|28
1632033680000|2021-09-19 06:41:20|3434.36|3425.66|3434.23|3425.53|3434.58|3425.88|3433.9|3425.2|31
1632033690000|2021-09-19 06:41:30|3434.26|3425.56|3434.36|3425.66|3434.39|3425.69|3434.25|3425.55|25
1632033700000|2021-09-19 06:41:40|3434.31|3425.61|3434.58|3425.88|3434.59|3425.89|3434.23|3425.53|24
1632033710000|2021-09-19 06:41:50|3434.55|3425.85|3434.51|3425.81|3434.55|3425.85|3433.67|3424.97|33
1632033720000|2021-09-19 06:42:00|3434.52|3425.82|3434.53|3425.83|3434.62|3425.92|3434.45|3425.75|24
1632033730000|2021-09-19 06:42:10|3434.59|3425.89|3434.82|3426.12|3434.83|3426.13|3434.41|3425.71|23
1632033740000|2021-09-19 06:42:20|3434.8|3426.1|3435.18|3426.48|3435.28|3426.58|3434.8|3426.1|27
1632033750000|2021-09-19 06:42:30|3435.19|3426.49|3434.81|3426.11|3435.19|3426.49|3434.78|3426.08|17
1632033760000|2021-09-19 06:42:40|3434.82|3426.12|3434.47|3425.77|3434.82|3426.12|3434.41|3425.71|35
1632033770000|2021-09-19 06:42:50|3434.46|3425.76|3434.44|3425.74|3434.55|3425.85|3434.35|3425.65|33
1632033780000|2021-09-19 06:43:00|3434.47|3425.77|3434.45|3425.75|3434.75|3426.05|3434.35|3425.65|27
1632033790000|2021-09-19 06:43:10|3434.44|3425.74|3432.95|3424.25|3434.48|3425.78|3432.8|3424.1|35
1632033800000|2021-09-19 06:43:20|3433.14|3424.44|3433.01|3424.31|3433.14|3424.44|3432.96|3424.26|27
1632033810000|2021-09-19 06:43:30|3432.98|3424.28|3432.23|3423.53|3432.99|3424.29|3432.23|3423.53|19
1632033820000|2021-09-19 06:43:40|3432.25|3423.55|3432.18|3423.48|3432.29|3423.59|3432.18|3423.48|16
1632033830000|2021-09-19 06:43:50|3432.19|3423.49|3430.64|3421.94|3432.2|3423.5|3430.64|3421.94|30
1632033840000|2021-09-19 06:44:00|3430.61|3421.91|3431.79|3423.09|3431.79|3423.09|3430.61|3421.91|38
1632033850000|2021-09-19 06:44:10|3432.14|3423.44|3432.35|3423.65|3432.41|3423.71|3432.03|3423.33|30
1632033860000|2021-09-19 06:44:20|3432.36|3423.66|3431.54|3422.84|3432.36|3423.66|3431.5|3422.8|35
1632033870000|2021-09-19 06:44:30|3431.51|3422.81|3432.11|3423.41|3432.11|3423.41|3431.42|3422.72|15
1632033880000|2021-09-19 06:44:40|3432.21|3423.51|3432.21|3423.51|3432.35|3423.65|3431.94|3423.24|37
1632033890000|2021-09-19 06:44:50|3432.32|3423.62|3432.35|3423.65|3432.41|3423.71|3432.31|3423.61|30
1632033900000|2021-09-19 06:45:00|3432.33|3423.63|3432.31|3423.61|3432.38|3423.68|3432.31|3423.61|16
1632033910000|2021-09-19 06:45:10|3432.4|3423.7|3432.44|3423.74|3432.47|3423.77|3432.35|3423.65|20
1632033920000|2021-09-19 06:45:20|3432.42|3423.72|3431.44|3422.74|3432.42|3423.72|3431.44|3422.74|26
1632033930000|2021-09-19 06:45:30|3431.43|3422.73|3431.24|3422.54|3431.48|3422.78|3431.24|3422.54|25
1632033940000|2021-09-19 06:45:40|3431.02|3422.32|3430.62|3421.92|3431.02|3422.32|3430.61|3421.91|26
1632033950000|2021-09-19 06:45:50|3430.64|3421.94|3430.83|3422.13|3431.12|3422.42|3430.64|3421.94|32
1632033960000|2021-09-19 06:46:00|3430.8|3422.1|3429.7|3421|3430.8|3422.1|3429.7|3421|31
1632033970000|2021-09-19 06:46:10|3429.75|3421.05|3428.81|3420.11|3429.75|3421.05|3428.76|3420.06|22
1632033980000|2021-09-19 06:46:20|3428.8|3420.1|3428.78|3420.08|3428.8|3420.1|3428.66|3419.96|20
1632033990000|2021-09-19 06:46:30|3428.77|3420.07|3428.76|3420.06|3428.79|3420.09|3428.75|3420.05|7
1632034000000|2021-09-19 06:46:40|3428.75|3420.05|3428.73|3420.03|3428.83|3420.13|3428.73|3420.03|10
1632034010000|2021-09-19 06:46:50|3428.71|3420.01|3429.24|3420.54|3429.34|3420.64|3428.71|3420.01|25
1632034020000|2021-09-19 06:47:00|3429.11|3420.41|3429.49|3420.79|3429.58|3420.88|3429.11|3420.41|20
1632034030000|2021-09-19 06:47:10|3429.51|3420.81|3428.95|3420.25|3429.51|3420.81|3428.95|3420.25|34
1632034040000|2021-09-19 06:47:20|3428.94|3420.24|3429.07|3420.37|3429.07|3420.37|3428.94|3420.24|15
1632034050000|2021-09-19 06:47:30|3429.04|3420.34|3429.06|3420.36|3429.06|3420.36|3428.95|3420.25|18
1632034060000|2021-09-19 06:47:40|3429.08|3420.38|3429|3420.3|3429.13|3420.43|3428.99|3420.29|15
1632034070000|2021-09-19 06:47:50|3429.1|3420.4|3428.8|3420.1|3429.17|3420.47|3428.76|3420.06|20
1632034080000|2021-09-19 06:48:00|3428.79|3420.09|3428.66|3419.96|3428.79|3420.09|3428.64|3419.94|9
1632034090000|2021-09-19 06:48:10|3428.7|3420|3428.71|3420.01|3428.74|3420.04|3428.66|3419.96|13
1632034100000|2021-09-19 06:48:20|3428.69|3419.99|3428.81|3420.11|3428.84|3420.14|3428.69|3419.99|27
1632034110000|2021-09-19 06:48:30|3428.89|3420.19|3429.03|3420.33|3429.03|3420.33|3428.88|3420.18|13
1632034120000|2021-09-19 06:48:40|3429.05|3420.35|3428.92|3420.22|3429.14|3420.44|3428.92|3420.22|24
1632034130000|2021-09-19 06:48:50|3428.94|3420.24|3428.94|3420.24|3428.94|3420.24|3428.94|3420.24|1
1632034140000|2021-09-19 06:49:00|3428.92|3420.22|3428.9|3420.2|3428.95|3420.25|3428.9|3420.2|5
1632034150000|2021-09-19 06:49:10|3428.88|3420.18|3428.92|3420.22|3428.92|3420.22|3428.88|3420.18|2
1632034160000|2021-09-19 06:49:20|3428.95|3420.25|3428.95|3420.25|3429.01|3420.31|3428.95|3420.25|8
1632034170000|2021-09-19 06:49:30|3428.92|3420.22|3428.97|3420.27|3429.08|3420.38|3428.92|3420.22|14
1632034180000|2021-09-19 06:49:40|3428.98|3420.28|3429.65|3420.95|3429.66|3420.96|3428.98|3420.28|17
1632034190000|2021-09-19 06:49:50|3429.68|3420.98|3430.02|3421.32|3430.02|3421.32|3429.64|3420.94|22
1632034200000|2021-09-19 06:50:00|3430.12|3421.42|3430.95|3422.25|3430.95|3422.25|3430.09|3421.39|27
1632034210000|2021-09-19 06:50:10|3431.27|3422.57|3431.15|3422.45|3431.61|3422.91|3431.12|3422.42|33
1632034220000|2021-09-19 06:50:20|3431.13|3422.43|3431.66|3422.96|3432.88|3424.18|3431.12|3422.42|38
1632034230000|2021-09-19 06:50:30|3431.68|3422.98|3431.85|3423.15|3432.09|3423.39|3431.5|3422.8|34
1632034240000|2021-09-19 06:50:40|3431.67|3422.97|3431.68|3422.98|3431.74|3423.04|3431.57|3422.87|21
1632034250000|2021-09-19 06:50:50|3431.66|3422.96|3432.1|3423.4|3432.53|3423.83|3431.59|3422.89|34
1632034260000|2021-09-19 06:51:00|3432.12|3423.42|3431.63|3422.93|3432.12|3423.42|3431.48|3422.78|29
1632034270000|2021-09-19 06:51:10|3431.61|3422.91|3431.6|3422.9|3431.64|3422.94|3431.57|3422.87|26
1632034280000|2021-09-19 06:51:20|3431.59|3422.89|3432.36|3423.66|3432.36|3423.66|3431.58|3422.88|26
1632034290000|2021-09-19 06:51:30|3432.55|3423.85|3432.53|3423.83|3432.63|3423.93|3432.45|3423.75|33
1632034300000|2021-09-19 06:51:40|3432.51|3423.81|3432.6|3423.9|3432.6|3423.9|3431.92|3423.22|31
1632034310000|2021-09-19 06:51:50|3432.61|3423.91|3432.57|3423.87|3432.65|3423.95|3432.57|3423.87|20
1632034320000|2021-09-19 06:52:00|3432.59|3423.89|3432.6|3423.9|3432.62|3423.92|3432.47|3423.77|25
1632034330000|2021-09-19 06:52:10|3432.62|3423.92|3432.02|3423.32|3432.65|3423.95|3431.99|3423.29|26
1632034340000|2021-09-19 06:52:20|3431.76|3423.06|3431.55|3422.85|3431.76|3423.06|3431.55|3422.85|27
1632034350000|2021-09-19 06:52:30|3431.36|3422.66|3429.92|3421.22|3431.36|3422.66|3429.92|3421.22|24
1632034360000|2021-09-19 06:52:40|3429.99|3421.29|3430.33|3421.63|3430.76|3422.06|3429.98|3421.28|25
1632034370000|2021-09-19 06:52:50|3430.32|3421.62|3429.59|3420.89|3430.35|3421.65|3429.18|3420.48|28
1632034380000|2021-09-19 06:53:00|3429.47|3420.77|3427.78|3419.08|3429.48|3420.78|3427.77|3419.07|28
1632034390000|2021-09-19 06:53:10|3427.8|3419.1|3425.62|3416.92|3427.86|3419.16|3425.46|3416.76|33
1632034400000|2021-09-19 06:53:20|3425.6|3416.9|3425.55|3416.85|3425.66|3416.96|3425.53|3416.83|24
1632034410000|2021-09-19 06:53:30|3425.57|3416.87|3426.69|3417.99|3426.69|3417.99|3425.56|3416.86|27
1632034420000|2021-09-19 06:53:40|3426.71|3418.01|3422.81|3414.11|3426.78|3418.08|3422.81|3414.11|38
1632034430000|2021-09-19 06:53:50|3422.73|3414.03|3421.63|3412.93|3422.73|3414.03|3421.49|3412.79|26
1632034440000|2021-09-19 06:54:00|3421.62|3412.92|3422.87|3414.17|3422.99|3414.29|3421.62|3412.92|32
1632034450000|2021-09-19 06:54:10|3422.84|3414.14|3424.22|3415.52|3424.56|3415.86|3422.84|3414.14|32
1632034460000|2021-09-19 06:54:20|3424.27|3415.57|3424.32|3415.62|3424.74|3416.04|3424.18|3415.48|31
1632034470000|2021-09-19 06:54:30|3424.18|3415.48|3430.76|3422.06|3431.01|3422.31|3424.16|3415.46|38
1632034480000|2021-09-19 06:54:40|3430.68|3421.98|3429.46|3420.76|3430.68|3421.98|3429.33|3420.63|27
1632034490000|2021-09-19 06:54:50|3429.49|3420.79|3430.95|3422.25|3431.05|3422.35|3429.48|3420.78|30
1632034500000|2021-09-19 06:55:00|3430.99|3422.29|3431.64|3422.94|3431.66|3422.96|3430.99|3422.29|33
1632034510000|2021-09-19 06:55:10|3431.65|3422.95|3433.77|3425.07|3433.81|3425.11|3431.55|3422.85|27
1632034520000|2021-09-19 06:55:20|3433.9|3425.2|3435.34|3426.64|3435.88|3427.18|3433.9|3425.2|39
1632034530000|2021-09-19 06:55:30|3435.32|3426.62|3434.5|3425.8|3435.66|3426.96|3434.45|3425.75|37
1632034540000|2021-09-19 06:55:40|3434.48|3425.78|3435.2|3426.5|3435.2|3426.5|3434.35|3425.65|36
1632034550000|2021-09-19 06:55:50|3435.23|3426.53|3435.15|3426.45|3435.3|3426.6|3435.09|3426.39|35
1632034560000|2021-09-19 06:56:00|3435.34|3426.64|3435.25|3426.55|3435.56|3426.86|3435.15|3426.45|32
1632034570000|2021-09-19 06:56:10|3435.26|3426.56|3434.93|3426.23|3435.26|3426.56|3434.49|3425.79|27
1632034580000|2021-09-19 06:56:20|3435.15|3426.45|3435.16|3426.46|3435.31|3426.61|3435.02|3426.32|29
1632034590000|2021-09-19 06:56:30|3435.18|3426.48|3435.7|3427|3435.76|3427.06|3435.18|3426.48|23
1632034600000|2021-09-19 06:56:40|3435.69|3426.99|3435.69|3426.99|3435.74|3427.04|3435.55|3426.85|28
1632034610000|2021-09-19 06:56:50|3435.68|3426.98|3435.66|3426.96|3435.73|3427.03|3435.64|3426.94|17
1632034620000|2021-09-19 06:57:00|3435.7|3427|3435.86|3427.16|3435.99|3427.29|3435.7|3427|19
1632034630000|2021-09-19 06:57:10|3435.8|3427.1|3435.52|3426.82|3435.86|3427.16|3435.48|3426.78|30
1632034640000|2021-09-19 06:57:20|3435.5|3426.8|3435.31|3426.61|3435.5|3426.8|3434.99|3426.29|27
1632034650000|2021-09-19 06:57:30|3435.32|3426.62|3435.48|3426.78|3435.61|3426.91|3435|3426.3|28
1632034660000|2021-09-19 06:57:40|3435.49|3426.79|3435.23|3426.53|3435.49|3426.79|3435.23|3426.53|15
1632034670000|2021-09-19 06:57:50|3435.11|3426.41|3435.5|3426.8|3435.51|3426.81|3434.67|3425.97|29
1632034680000|2021-09-19 06:58:00|3435.51|3426.81|3435.61|3426.91|3436.1|3427.4|3435.49|3426.79|24
1632034690000|2021-09-19 06:58:10|3435.54|3426.84|3436.18|3427.48|3436.18|3427.48|3435.21|3426.51|32
1632034700000|2021-09-19 06:58:20|3436.05|3427.35|3436.68|3427.98|3436.86|3428.16|3436|3427.3|30
1632034710000|2021-09-19 06:58:30|3436.61|3427.91|3435.96|3427.26|3436.63|3427.93|3435.87|3427.17|35
1632034720000|2021-09-19 06:58:40|3436|3427.3|3435.13|3426.43|3436|3427.3|3434.73|3426.03|35
1632034730000|2021-09-19 06:58:50|3435.85|3427.15|3435.95|3427.25|3437.07|3428.37|3435.81|3427.11|34
1632034740000|2021-09-19 06:59:00|3435.94|3427.24|3435.48|3426.78|3435.94|3427.24|3435.16|3426.46|31
1632034750000|2021-09-19 06:59:10|3435.47|3426.77|3434.83|3426.13|3435.61|3426.91|3434.62|3425.92|35
1632034760000|2021-09-19 06:59:20|3434.88|3426.18|3435.14|3426.44|3435.14|3426.44|3434.88|3426.18|32
1632034770000|2021-09-19 06:59:30|3435.11|3426.41|3434.61|3425.91|3435.36|3426.66|3434.58|3425.88|28
1632034780000|2021-09-19 06:59:40|3434.6|3425.9|3437.77|3429.07|3437.77|3429.07|3434.59|3425.89|21
1632034790000|2021-09-19 06:59:50|3437.69|3428.99|3439.62|3430.92|3439.7|3431|3437.52|3428.82|33
1632034800000|2021-09-19 07:00:00|3439.71|3431.01|3440.38|3431.68|3440.41|3431.71|3439.68|3430.98|34
1632034810000|2021-09-19 07:00:10|3440.44|3431.74|3448.92|3440.22|3448.92|3440.22|3440.35|3431.65|38
1632034820000|2021-09-19 07:00:20|3449.69|3440.99|3448.82|3440.12|3449.79|3441.09|3447.86|3439.16|38
1632034830000|2021-09-19 07:00:30|3448.86|3440.16|3449.66|3440.96|3450.62|3441.92|3448.86|3440.16|34
1632034840000|2021-09-19 07:00:40|3449.65|3440.95|3451.15|3442.45|3451.38|3442.68|3449.42|3440.72|38
1632034850000|2021-09-19 07:00:50|3451.27|3442.57|3453.03|3444.33|3453.06|3444.36|3450.78|3442.08|36
1632034860000|2021-09-19 07:01:00|3453.12|3444.42|3453.75|3445.05|3453.75|3445.05|3452.4|3443.7|37
1632034870000|2021-09-19 07:01:10|3453.64|3444.94|3459.97|3451.27|3459.97|3451.27|3453.39|3444.69|37
1632034880000|2021-09-19 07:01:20|3460.04|3451.34|3460.43|3451.73|3460.71|3452.01|3459.77|3451.07|37
1632034890000|2021-09-19 07:01:30|3460.47|3451.77|3459.9|3451.2|3460.82|3452.12|3459.85|3451.15|38
1632034900000|2021-09-19 07:01:40|3459.86|3451.16|3456.85|3448.15|3460.68|3451.98|3456.85|3448.15|36
1632034910000|2021-09-19 07:01:50|3456.59|3447.89|3455.86|3447.16|3456.59|3447.89|3455.39|3446.69|38
1632034920000|2021-09-19 07:02:00|3455.7|3447|3457.38|3448.68|3457.45|3448.75|3455.7|3447|31
1632034930000|2021-09-19 07:02:10|3457.33|3448.63|3456.41|3447.71|3457.79|3449.09|3456.41|3447.71|36
1632034940000|2021-09-19 07:02:20|3456.19|3447.49|3455.6|3446.9|3456.19|3447.49|3454.76|3446.06|38
1632034950000|2021-09-19 07:02:30|3455.52|3446.82|3455.42|3446.72|3455.65|3446.95|3454.63|3445.93|38
1632034960000|2021-09-19 07:02:40|3455.44|3446.74|3455.85|3447.15|3455.92|3447.22|3455.36|3446.66|31
1632034970000|2021-09-19 07:02:50|3455.86|3447.16|3455.01|3446.31|3455.87|3447.17|3453.78|3445.08|34
1632034980000|2021-09-19 07:03:00|3455.07|3446.37|3454.53|3445.83|3455.07|3446.37|3454.29|3445.59|36
1632034990000|2021-09-19 07:03:10|3454.55|3445.85|3454.46|3445.76|3454.67|3445.97|3454.37|3445.67|35
1632035000000|2021-09-19 07:03:20|3454.5|3445.8|3452.38|3443.68|3454.5|3445.8|3452.38|3443.68|32
1632035010000|2021-09-19 07:03:30|3452.45|3443.75|3450.45|3441.75|3452.48|3443.78|3450.06|3441.36|39
1632035020000|2021-09-19 07:03:40|3450.47|3441.77|3452.95|3444.25|3452.99|3444.29|3450.43|3441.73|37
1632035030000|2021-09-19 07:03:50|3452.97|3444.27|3452.19|3443.49|3453.12|3444.42|3452.18|3443.48|35
1632035040000|2021-09-19 07:04:00|3452.2|3443.5|3453.04|3444.34|3453.2|3444.5|3451.92|3443.22|31
1632035050000|2021-09-19 07:04:10|3452.92|3444.22|3452|3443.3|3452.92|3444.22|3451.96|3443.26|21
1632035060000|2021-09-19 07:04:20|3451.98|3443.28|3451.45|3442.75|3451.99|3443.29|3451.45|3442.75|34
1632035070000|2021-09-19 07:04:30|3451.43|3442.73|3451.6|3442.9|3451.6|3442.9|3451.34|3442.64|30
1632035080000|2021-09-19 07:04:40|3451.58|3442.88|3450.93|3442.23|3451.58|3442.88|3450.93|3442.23|33
1632035090000|2021-09-19 07:04:50|3450.66|3441.96|3449.07|3440.37|3450.66|3441.96|3449.07|3440.37|28
1632035100000|2021-09-19 07:05:00|3448.83|3440.13|3448.6|3439.9|3448.85|3440.15|3448.07|3439.37|38
1632035110000|2021-09-19 07:05:10|3448.61|3439.91|3446.72|3438.02|3448.87|3440.17|3446.72|3438.02|35
1632035120000|2021-09-19 07:05:20|3446.71|3438.01|3446.38|3437.68|3446.71|3438.01|3446.32|3437.62|34
1632035130000|2021-09-19 07:05:30|3446.39|3437.69|3449.19|3440.49|3449.19|3440.49|3446.1|3437.4|33
1632035140000|2021-09-19 07:05:40|3449.17|3440.47|3449.96|3441.26|3450.46|3441.76|3449.09|3440.39|31
1632035150000|2021-09-19 07:05:50|3449.95|3441.25|3447.76|3439.06|3449.95|3441.25|3447.76|3439.06|38
1632035160000|2021-09-19 07:06:00|3447.81|3439.11|3448.12|3439.42|3448.5|3439.8|3447.81|3439.11|32
1632035170000|2021-09-19 07:06:10|3448.32|3439.62|3448.77|3440.07|3448.77|3440.07|3448.19|3439.49|32
1632035180000|2021-09-19 07:06:20|3448.78|3440.08|3448.35|3439.65|3449.4|3440.7|3448.35|3439.65|31
1632035190000|2021-09-19 07:06:30|3448.41|3439.71|3448.44|3439.74|3448.53|3439.83|3448.37|3439.67|29
1632035200000|2021-09-19 07:06:40|3448.43|3439.73|3448.39|3439.69|3448.45|3439.75|3448.28|3439.58|31
1632035210000|2021-09-19 07:06:50|3448.38|3439.68|3448.48|3439.78|3448.49|3439.79|3448.34|3439.64|28
1632035220000|2021-09-19 07:07:00|3448.42|3439.72|3449.28|3440.58|3449.28|3440.58|3448.42|3439.72|27
1632035230000|2021-09-19 07:07:10|3449.23|3440.53|3449.05|3440.35|3449.23|3440.53|3448.96|3440.26|25
1632035240000|2021-09-19 07:07:20|3449.09|3440.39|3449.04|3440.34|3449.2|3440.5|3448.96|3440.26|26
1632035250000|2021-09-19 07:07:30|3449.03|3440.33|3448.91|3440.21|3449.1|3440.4|3448.9|3440.2|25
1632035260000|2021-09-19 07:07:40|3449.01|3440.31|3448.53|3439.83|3449.02|3440.32|3448.48|3439.78|26
1632035270000|2021-09-19 07:07:50|3448.51|3439.81|3448.13|3439.43|3448.53|3439.83|3448.13|3439.43|15
1632035280000|2021-09-19 07:08:00|3448.12|3439.42|3448.26|3439.56|3448.41|3439.71|3448.07|3439.37|33
1632035290000|2021-09-19 07:08:10|3448.29|3439.59|3448.76|3440.06|3448.88|3440.18|3448.11|3439.41|32
1632035300000|2021-09-19 07:08:20|3448.78|3440.08|3448.34|3439.64|3448.78|3440.08|3448.31|3439.61|28
1632035310000|2021-09-19 07:08:30|3448.55|3439.85|3448.72|3440.02|3448.73|3440.03|3448.47|3439.77|32
1632035320000|2021-09-19 07:08:40|3448.71|3440.01|3448.84|3440.14|3449.01|3440.31|3448.68|3439.98|33
1632035330000|2021-09-19 07:08:50|3448.83|3440.13|3448.84|3440.14|3449.01|3440.31|3448.73|3440.03|27
1632035340000|2021-09-19 07:09:00|3448.88|3440.18|3448.96|3440.26|3449|3440.3|3448.71|3440.01|36
1632035350000|2021-09-19 07:09:10|3448.95|3440.25|3450.29|3441.59|3450.61|3441.91|3448.93|3440.23|32
1632035360000|2021-09-19 07:09:20|3450.3|3441.6|3453.03|3444.33|3453.07|3444.37|3450.3|3441.6|34
1632035370000|2021-09-19 07:09:30|3452.9|3444.2|3453.18|3444.48|3453.45|3444.75|3452.9|3444.2|28
1632035380000|2021-09-19 07:09:40|3453.13|3444.43|3452.76|3444.06|3453.29|3444.59|3452.76|3444.06|14
1632035390000|2021-09-19 07:09:50|3452.75|3444.05|3452.59|3443.89|3452.95|3444.25|3452.58|3443.88|30
1632035400000|2021-09-19 07:10:00|3452.64|3443.94|3452.46|3443.76|3453.19|3444.49|3452.46|3443.76|29
1632035410000|2021-09-19 07:10:10|3452.51|3443.81|3452.63|3443.93|3452.8|3444.1|3452.1|3443.4|36
1632035420000|2021-09-19 07:10:20|3452.67|3443.97|3452.89|3444.19|3453.04|3444.34|3452.67|3443.97|25
1632035430000|2021-09-19 07:10:30|3452.83|3444.13|3453.07|3444.37|3453.25|3444.55|3452.83|3444.13|15
1632035440000|2021-09-19 07:10:40|3453.06|3444.36|3453.77|3445.07|3453.8|3445.1|3453.06|3444.36|22
1632035450000|2021-09-19 07:10:50|3453.85|3445.15|3454.18|3445.48|3454.2|3445.5|3453.85|3445.15|9
1632035460000|2021-09-19 07:11:00|3454.2|3445.5|3454.19|3445.49|3454.22|3445.52|3454.18|3445.48|14
1632035470000|2021-09-19 07:11:10|3454.18|3445.48|3452.53|3443.83|3454.18|3445.48|3452.49|3443.79|33
1632035480000|2021-09-19 07:11:20|3452.9|3444.2|3451.76|3443.06|3452.97|3444.27|3451.76|3443.06|33
1632035490000|2021-09-19 07:11:30|3451.75|3443.05|3451.14|3442.44|3451.81|3443.11|3450.86|3442.16|35
1632035500000|2021-09-19 07:11:40|3451.23|3442.53|3449.15|3440.45|3451.23|3442.53|3449.15|3440.45|28
1632035510000|2021-09-19 07:11:50|3449.2|3440.5|3448.51|3439.81|3449.22|3440.52|3448.51|3439.81|20
1632035520000|2021-09-19 07:12:00|3448.48|3439.78|3448.38|3439.68|3448.48|3439.78|3448.36|3439.66|16
1632035530000|2021-09-19 07:12:10|3448.36|3439.66|3447.44|3438.74|3448.36|3439.66|3447.44|3438.74|9
1632035540000|2021-09-19 07:12:20|3447.49|3438.79|3447.36|3438.66|3447.49|3438.79|3447.27|3438.57|15
1632035550000|2021-09-19 07:12:30|3447.33|3438.63|3447.32|3438.62|3447.38|3438.68|3447.29|3438.59|22
1632035560000|2021-09-19 07:12:40|3447.31|3438.61|3447.33|3438.63|3447.38|3438.68|3447.29|3438.59|31
1632035570000|2021-09-19 07:12:50|3447.31|3438.61|3447.19|3438.49|3447.36|3438.66|3447.15|3438.45|26
1632035580000|2021-09-19 07:13:00|3447.29|3438.59|3448.26|3439.56|3448.36|3439.66|3447.27|3438.57|33
1632035590000|2021-09-19 07:13:10|3448.24|3439.54|3447.55|3438.85|3448.3|3439.6|3447.52|3438.82|26
1632035600000|2021-09-19 07:13:20|3447.54|3438.84|3447.48|3438.78|3447.6|3438.9|3447.47|3438.77|23
1632035610000|2021-09-19 07:13:30|3447.5|3438.8|3447.4|3438.7|3447.52|3438.82|3447.39|3438.69|21
1632035620000|2021-09-19 07:13:40|3447.41|3438.71|3446.36|3437.66|3447.43|3438.73|3446.13|3437.43|21
1632035630000|2021-09-19 07:13:50|3446.37|3437.67|3447.43|3438.73|3447.68|3438.98|3446.37|3437.67|32
1632035640000|2021-09-19 07:14:00|3447.47|3438.77|3446.52|3437.82|3447.53|3438.83|3446.48|3437.78|34
1632035650000|2021-09-19 07:14:10|3446.51|3437.81|3448.49|3439.79|3448.49|3439.79|3446.5|3437.8|32
1632035660000|2021-09-19 07:14:20|3448.56|3439.86|3447.71|3439.01|3448.84|3440.14|3447.62|3438.92|27
1632035670000|2021-09-19 07:14:30|3447.7|3439|3447.74|3439.04|3447.76|3439.06|3447.68|3438.98|14
1632035680000|2021-09-19 07:14:40|3447.75|3439.05|3447.68|3438.98|3447.93|3439.23|3447.68|3438.98|26
1632035690000|2021-09-19 07:14:50|3447.65|3438.95|3447.89|3439.19|3447.92|3439.22|3447.64|3438.94|32
1632035700000|2021-09-19 07:15:00|3447.9|3439.2|3448.19|3439.49|3448.4|3439.7|3447.9|3439.2|28
1632035710000|2021-09-19 07:15:10|3448.2|3439.5|3447.62|3438.92|3448.28|3439.58|3447.62|3438.92|27
1632035720000|2021-09-19 07:15:20|3447.58|3438.88|3447.66|3438.96|3447.84|3439.14|3447.57|3438.87|20
1632035730000|2021-09-19 07:15:30|3447.71|3439.01|3447.79|3439.09|3447.86|3439.16|3447.69|3438.99|22
1632035740000|2021-09-19 07:15:40|3447.8|3439.1|3444.38|3435.68|3447.81|3439.11|3444.28|3435.58|22
1632035750000|2021-09-19 07:15:50|3444.62|3435.92|3444.16|3435.46|3444.79|3436.09|3444.1|3435.4|31
1632035760000|2021-09-19 07:16:00|3444.19|3435.49|3444.05|3435.35|3444.19|3435.49|3443.96|3435.26|17
1632035770000|2021-09-19 07:16:10|3444.07|3435.37|3443.14|3434.44|3444.08|3435.38|3443.14|3434.44|9
1632035780000|2021-09-19 07:16:20|3443.17|3434.47|3443.48|3434.78|3443.63|3434.93|3443.09|3434.39|20
1632035790000|2021-09-19 07:16:30|3443.53|3434.83|3444.55|3435.85|3444.57|3435.87|3443.53|3434.83|35
1632035800000|2021-09-19 07:16:40|3444.65|3435.95|3445.72|3437.02|3445.72|3437.02|3444.65|3435.95|27
1632035810000|2021-09-19 07:16:50|3445.81|3437.11|3445.59|3436.89|3445.88|3437.18|3445.59|3436.89|28
1632035820000|2021-09-19 07:17:00|3445.58|3436.88|3445.57|3436.87|3445.59|3436.89|3445.43|3436.73|16
1632035830000|2021-09-19 07:17:10|3445.58|3436.88|3445.34|3436.64|3445.58|3436.88|3445.34|3436.64|23
1632035840000|2021-09-19 07:17:20|3445.31|3436.61|3444.48|3435.78|3445.31|3436.61|3444.35|3435.65|29
1632035850000|2021-09-19 07:17:30|3444.37|3435.67|3443.32|3434.62|3444.62|3435.92|3443.3|3434.6|28
1632035860000|2021-09-19 07:17:40|3443.31|3434.61|3443.08|3434.38|3443.31|3434.61|3443.05|3434.35|26
1632035870000|2021-09-19 07:17:50|3443.09|3434.39|3443.1|3434.4|3443.14|3434.44|3443.05|3434.35|23
1632035880000|2021-09-19 07:18:00|3443.08|3434.38|3443.15|3434.45|3443.24|3434.54|3443.08|3434.38|27
1632035890000|2021-09-19 07:18:10|3443.12|3434.42|3443.33|3434.63|3443.33|3434.63|3443.11|3434.41|22
1632035900000|2021-09-19 07:18:20|3443.34|3434.64|3443.89|3435.19|3444.3|3435.6|3443.3|3434.6|28
1632035910000|2021-09-19 07:18:30|3443.96|3435.26|3444.2|3435.5|3444.25|3435.55|3443.96|3435.26|29
1632035920000|2021-09-19 07:18:40|3444.18|3435.48|3444.48|3435.78|3444.48|3435.78|3444.16|3435.46|21
1632035930000|2021-09-19 07:18:50|3444.46|3435.76|3444.56|3435.86|3444.58|3435.88|3444.29|3435.59|25
1632035940000|2021-09-19 07:19:00|3444.52|3435.82|3445.11|3436.41|3445.17|3436.47|3444.52|3435.82|26
1632035950000|2021-09-19 07:19:10|3445.07|3436.37|3444.93|3436.23|3445.19|3436.49|3444.86|3436.16|33
1632035960000|2021-09-19 07:19:20|3444.89|3436.19|3444.96|3436.26|3444.99|3436.29|3444.5|3435.8|38
1632035970000|2021-09-19 07:19:30|3444.94|3436.24|3444.95|3436.25|3445.02|3436.32|3444.85|3436.15|27
1632035980000|2021-09-19 07:19:40|3444.93|3436.23|3444.83|3436.13|3444.94|3436.24|3444.79|3436.09|22
1632035990000|2021-09-19 07:19:50|3444.85|3436.15|3444.64|3435.94|3444.85|3436.15|3444.64|3435.94|8
1632036000000|2021-09-19 07:20:00|3444.52|3435.82|3443.72|3435.02|3444.55|3435.85|3443.72|3435.02|23
1632036010000|2021-09-19 07:20:10|3443.55|3434.85|3443.2|3434.5|3443.55|3434.85|3443.06|3434.36|18
1632036020000|2021-09-19 07:20:20|3443.21|3434.51|3443.42|3434.72|3443.45|3434.75|3443.09|3434.39|21
1632036030000|2021-09-19 07:20:30|3443.39|3434.69|3443.68|3434.98|3443.75|3435.05|3443.3|3434.6|32
1632036040000|2021-09-19 07:20:40|3443.77|3435.07|3445.42|3436.72|3445.42|3436.72|3443.65|3434.95|36
1632036050000|2021-09-19 07:20:50|3445.36|3436.66|3444.48|3435.78|3445.5|3436.8|3444.43|3435.73|36
1632036060000|2021-09-19 07:21:00|3444.49|3435.79|3447.06|3438.36|3447.14|3438.44|3444.48|3435.78|35
1632036070000|2021-09-19 07:21:10|3447.08|3438.38|3447.41|3438.71|3447.44|3438.74|3447.04|3438.34|32
1632036080000|2021-09-19 07:21:20|3447.43|3438.73|3448.36|3439.66|3448.37|3439.67|3447.41|3438.71|18
1632036090000|2021-09-19 07:21:30|3448.39|3439.69|3447.59|3438.89|3448.41|3439.71|3447.35|3438.65|32
1632036100000|2021-09-19 07:21:40|3447.57|3438.87|3448.16|3439.46|3448.8|3440.1|3447.57|3438.87|35
1632036110000|2021-09-19 07:21:50|3448.34|3439.64|3447.88|3439.18|3448.52|3439.82|3447.87|3439.17|37
1632036120000|2021-09-19 07:22:00|3447.91|3439.21|3448.56|3439.86|3448.67|3439.97|3447.88|3439.18|32
1632036130000|2021-09-19 07:22:10|3448.65|3439.95|3448.61|3439.91|3448.65|3439.95|3448.51|3439.81|30
1632036140000|2021-09-19 07:22:20|3448.67|3439.97|3448.8|3440.1|3448.82|3440.12|3448.67|3439.97|29
1632036150000|2021-09-19 07:22:30|3448.77|3440.07|3449.97|3441.27|3450.53|3441.83|3448.77|3440.07|31
1632036160000|2021-09-19 07:22:40|3449.96|3441.26|3448.22|3439.52|3450.1|3441.4|3448.22|3439.52|35
1632036170000|2021-09-19 07:22:50|3448.21|3439.51|3445.56|3436.86|3448.21|3439.51|3445.53|3436.83|37
1632036180000|2021-09-19 07:23:00|3445.51|3436.81|3445.25|3436.55|3445.51|3436.81|3444.97|3436.27|27
1632036190000|2021-09-19 07:23:10|3445.28|3436.58|3444.53|3435.83|3445.74|3437.04|3444.52|3435.82|36
1632036200000|2021-09-19 07:23:20|3444.51|3435.81|3443.43|3434.73|3444.53|3435.83|3443.42|3434.72|28
1632036210000|2021-09-19 07:23:30|3443.39|3434.69|3442.65|3433.95|3443.44|3434.74|3442.62|3433.92|30
1632036220000|2021-09-19 07:23:40|3442.66|3433.96|3441.77|3433.07|3442.72|3434.02|3441.45|3432.75|32
1632036230000|2021-09-19 07:23:50|3441.7|3433|3441.55|3432.85|3442.01|3433.31|3441.52|3432.82|31
1632036240000|2021-09-19 07:24:00|3441.64|3432.94|3441.97|3433.27|3441.97|3433.27|3441.44|3432.74|27
1632036250000|2021-09-19 07:24:10|3441.95|3433.25|3441.69|3432.99|3442.08|3433.38|3441.54|3432.84|34
1632036260000|2021-09-19 07:24:20|3441.79|3433.09|3441.68|3432.98|3441.83|3433.13|3441.41|3432.71|31
1632036270000|2021-09-19 07:24:30|3441.66|3432.96|3441.99|3433.29|3442.03|3433.33|3441.64|3432.94|32
1632036280000|2021-09-19 07:24:40|3441.93|3433.23|3441.75|3433.05|3441.96|3433.26|3441.45|3432.75|37
1632036290000|2021-09-19 07:24:50|3441.74|3433.04|3443.11|3434.41|3443.23|3434.53|3441.65|3432.95|32
1632036300000|2021-09-19 07:25:00|3443.1|3434.4|3442.31|3433.61|3443.54|3434.84|3442.28|3433.58|36
1632036310000|2021-09-19 07:25:10|3442.29|3433.59|3441.99|3433.29|3442.4|3433.7|3441.99|3433.29|35
1632036320000|2021-09-19 07:25:20|3441.97|3433.27|3441.84|3433.14|3441.97|3433.27|3441.58|3432.88|29
1632036330000|2021-09-19 07:25:30|3441.85|3433.15|3442.25|3433.55|3442.25|3433.55|3441.71|3433.01|25
1632036340000|2021-09-19 07:25:40|3442.39|3433.69|3442.02|3433.32|3442.65|3433.95|3442.02|3433.32|32
1632036350000|2021-09-19 07:25:50|3441.97|3433.27|3441.99|3433.29|3442.25|3433.55|3441.91|3433.21|35
1632036360000|2021-09-19 07:26:00|3441.97|3433.27|3441.33|3432.63|3442.37|3433.67|3441.3|3432.6|29
1632036370000|2021-09-19 07:26:10|3441.2|3432.5|3440.93|3432.23|3441.2|3432.5|3440.93|3432.23|25
1632036380000|2021-09-19 07:26:20|3440.9|3432.2|3440.27|3431.57|3440.9|3432.2|3440.26|3431.56|21
1632036390000|2021-09-19 07:26:30|3440.09|3431.39|3439.84|3431.14|3440.09|3431.39|3439.78|3431.08|31
1632036400000|2021-09-19 07:26:40|3440.06|3431.36|3440.69|3431.99|3440.78|3432.08|3440.06|3431.36|31
1632036410000|2021-09-19 07:26:50|3440.71|3432.01|3441.45|3432.75|3441.56|3432.86|3440.71|3432.01|29
1632036420000|2021-09-19 07:27:00|3441.44|3432.74|3440.87|3432.17|3441.44|3432.74|3440.82|3432.12|25
1632036430000|2021-09-19 07:27:10|3440.8|3432.1|3440.76|3432.06|3440.87|3432.17|3440.74|3432.04|18
1632036440000|2021-09-19 07:27:20|3440.77|3432.07|3440.74|3432.04|3440.79|3432.09|3440.74|3432.04|27
1632036450000|2021-09-19 07:27:30|3440.73|3432.03|3439.9|3431.2|3440.77|3432.07|3439.9|3431.2|28
1632036460000|2021-09-19 07:27:40|3439.88|3431.18|3439.35|3430.65|3439.89|3431.19|3439.35|3430.65|30
1632036470000|2021-09-19 07:27:50|3439.34|3430.64|3439.27|3430.57|3439.42|3430.72|3439.21|3430.51|33
1632036480000|2021-09-19 07:28:00|3439.29|3430.59|3438.81|3430.11|3439.29|3430.59|3438.81|3430.11|29
1632036490000|2021-09-19 07:28:10|3438.82|3430.12|3438.83|3430.13|3438.89|3430.19|3438.17|3429.47|31
1632036500000|2021-09-19 07:28:20|3438.86|3430.16|3439.42|3430.72|3439.44|3430.74|3438.86|3430.16|33
1632036510000|2021-09-19 07:28:30|3439.43|3430.73|3438.74|3430.04|3439.45|3430.75|3438.61|3429.91|36
1632036520000|2021-09-19 07:28:40|3438.76|3430.06|3439.22|3430.52|3439.38|3430.68|3438.7|3430|33
1632036530000|2021-09-19 07:28:50|3439.21|3430.51|3439.19|3430.49|3439.46|3430.76|3439.17|3430.47|39
1632036540000|2021-09-19 07:29:00|3439.27|3430.57|3439.29|3430.59|3439.46|3430.76|3439.27|3430.57|28
1632036550000|2021-09-19 07:29:10|3439.32|3430.62|3439.63|3430.93|3439.63|3430.93|3439.19|3430.49|31
1632036560000|2021-09-19 07:29:20|3439.91|3431.21|3439.35|3430.65|3440.48|3431.78|3439.35|3430.65|33
1632036570000|2021-09-19 07:29:30|3439.47|3430.77|3438.79|3430.09|3439.47|3430.77|3438.7|3430|24
1632036580000|2021-09-19 07:29:40|3438.92|3430.22|3438.97|3430.27|3439.26|3430.56|3438.78|3430.08|38
1632036590000|2021-09-19 07:29:50|3439.01|3430.31|3438.47|3429.77|3439.42|3430.72|3438.47|3429.77|19
1632036600000|2021-09-19 07:30:00|3438.48|3429.78|3439.55|3430.85|3439.55|3430.85|3438.48|3429.78|36
1632036610000|2021-09-19 07:30:10|3439.54|3430.84|3440.77|3432.07|3440.84|3432.14|3439.46|3430.76|28
1632036620000|2021-09-19 07:30:20|3440.74|3432.04|3441.08|3432.38|3441.09|3432.39|3440.41|3431.71|35
1632036630000|2021-09-19 07:30:30|3441.01|3432.31|3441.11|3432.41|3441.13|3432.43|3440.73|3432.03|36
1632036640000|2021-09-19 07:30:40|3441.12|3432.42|3441.32|3432.62|3441.37|3432.67|3440.81|3432.11|35
1632036650000|2021-09-19 07:30:50|3441.29|3432.59|3441.22|3432.52|3441.34|3432.64|3441.18|3432.48|28
1632036660000|2021-09-19 07:31:00|3441.26|3432.56|3441.31|3432.61|3441.34|3432.64|3441.26|3432.56|18
1632036670000|2021-09-19 07:31:10|3441.32|3432.62|3441.28|3432.58|3441.34|3432.64|3441.26|3432.56|17
1632036680000|2021-09-19 07:31:20|3441.3|3432.6|3441.29|3432.59|3441.34|3432.64|3441.28|3432.58|19
1632036690000|2021-09-19 07:31:30|3441.28|3432.58|3441.2|3432.5|3441.31|3432.61|3441.13|3432.43|24
1632036700000|2021-09-19 07:31:40|3441.21|3432.51|3441.2|3432.5|3441.32|3432.62|3441.2|3432.5|21
1632036710000|2021-09-19 07:31:50|3441.19|3432.49|3440.44|3431.74|3441.21|3432.51|3440.42|3431.72|31
1632036720000|2021-09-19 07:32:00|3440.43|3431.73|3440.32|3431.62|3440.48|3431.78|3440.31|3431.61|27
1632036730000|2021-09-19 07:32:10|3440.31|3431.61|3440.28|3431.58|3440.31|3431.61|3440.23|3431.53|22
1632036740000|2021-09-19 07:32:20|3440.27|3431.57|3440.47|3431.77|3440.53|3431.83|3440.27|3431.57|18
1632036750000|2021-09-19 07:32:30|3440.42|3431.72|3440.37|3431.67|3440.42|3431.72|3440.32|3431.62|11
1632036760000|2021-09-19 07:32:40|3440.34|3431.64|3440.1|3431.4|3440.34|3431.64|3439.99|3431.29|26
1632036770000|2021-09-19 07:32:50|3440.08|3431.38|3440|3431.3|3440.12|3431.42|3439.96|3431.26|26
1632036780000|2021-09-19 07:33:00|3439.99|3431.29|3440.37|3431.67|3440.4|3431.7|3439.99|3431.29|24
1632036790000|2021-09-19 07:33:10|3440.39|3431.69|3440.72|3432.02|3440.73|3432.03|3440.23|3431.53|31
1632036800000|2021-09-19 07:33:20|3440.64|3431.94|3441.19|3432.49|3441.19|3432.49|3440.41|3431.71|26
1632036810000|2021-09-19 07:33:30|3441.15|3432.45|3441.12|3432.42|3441.25|3432.55|3441.07|3432.37|31
1632036820000|2021-09-19 07:33:40|3441.2|3432.5|3441.1|3432.4|3441.22|3432.52|3441.06|3432.36|26
1632036830000|2021-09-19 07:33:50|3441.16|3432.46|3441.19|3432.49|3441.32|3432.62|3441.07|3432.37|26
1632036840000|2021-09-19 07:34:00|3441.18|3432.48|3441.3|3432.6|3441.37|3432.67|3441.16|3432.46|27
1632036850000|2021-09-19 07:34:10|3441.29|3432.59|3441.24|3432.54|3441.39|3432.69|3441.15|3432.45|25
1632036860000|2021-09-19 07:34:20|3441.26|3432.56|3441.59|3432.89|3441.64|3432.94|3441.17|3432.47|24
1632036870000|2021-09-19 07:34:30|3441.6|3432.9|3443.18|3434.48|3443.21|3434.51|3441.6|3432.9|24
1632036880000|2021-09-19 07:34:40|3443.22|3434.52|3443.49|3434.79|3443.49|3434.79|3443.22|3434.52|27
1632036890000|2021-09-19 07:34:50|3443.48|3434.78|3443.74|3435.04|3443.79|3435.09|3443.45|3434.75|25
1632036900000|2021-09-19 07:35:00|3443.69|3434.99|3444.05|3435.35|3444.27|3435.57|3443.69|3434.99|37
1632036910000|2021-09-19 07:35:10|3444.06|3435.36|3444.57|3435.87|3444.66|3435.96|3444.06|3435.36|16
1632036920000|2021-09-19 07:35:20|3444.55|3435.85|3443.91|3435.21|3444.63|3435.93|3443.87|3435.17|28
1632036930000|2021-09-19 07:35:30|3443.9|3435.2|3443.78|3435.08|3443.95|3435.25|3443.76|3435.06|31
1632036940000|2021-09-19 07:35:40|3443.76|3435.06|3443.78|3435.08|3443.78|3435.08|3443.76|3435.06|4
1632036950000|2021-09-19 07:35:50|3443.76|3435.06|3443.78|3435.08|3443.84|3435.14|3443.67|3434.97|13
1632036960000|2021-09-19 07:36:00|3443.73|3435.03|3442.59|3433.89|3443.73|3435.03|3442.59|3433.89|23
1632036970000|2021-09-19 07:36:10|3442.52|3433.82|3441.19|3432.49|3442.52|3433.82|3441.19|3432.49|28
1632036980000|2021-09-19 07:36:20|3441.18|3432.48|3441.16|3432.46|3441.2|3432.5|3441.16|3432.46|4
1632036990000|2021-09-19 07:36:30|3441.14|3432.44|3441.16|3432.46|3441.16|3432.46|3441.14|3432.44|2
1632037000000|2021-09-19 07:36:40|3440.76|3432.06|3440.37|3431.67|3440.76|3432.06|3440.37|3431.67|16
1632037010000|2021-09-19 07:36:50|3440.39|3431.69|3440.39|3431.69|3440.39|3431.69|3440.39|3431.69|1
1632037020000|2021-09-19 07:37:00|3440.37|3431.67|3440.96|3432.26|3441|3432.3|3440.37|3431.67|25
1632037030000|2021-09-19 07:37:10|3440.98|3432.28|3441.11|3432.41|3441.14|3432.44|3440.96|3432.26|24
1632037040000|2021-09-19 07:37:20|3441.15|3432.45|3441.16|3432.46|3441.18|3432.48|3440.97|3432.27|22
1632037050000|2021-09-19 07:37:30|3441.15|3432.45|3441.15|3432.45|3441.18|3432.48|3441.1|3432.4|19
1632037060000|2021-09-19 07:37:40|3441.09|3432.39|3441.01|3432.31|3441.11|3432.41|3441|3432.3|13
1632037070000|2021-09-19 07:37:50|3441|3432.3|3440.68|3431.98|3441|3432.3|3440.68|3431.98|34
1632037080000|2021-09-19 07:38:00|3440.66|3431.96|3440.53|3431.83|3440.75|3432.05|3440.44|3431.74|31
1632037090000|2021-09-19 07:38:10|3440.54|3431.84|3440.47|3431.77|3440.65|3431.95|3440.44|3431.74|38
1632037100000|2021-09-19 07:38:20|3440.5|3431.8|3440.53|3431.83|3440.6|3431.9|3440.44|3431.74|27
1632037110000|2021-09-19 07:38:30|3440.5|3431.8|3440.5|3431.8|3440.58|3431.88|3440.47|3431.77|20
1632037120000|2021-09-19 07:38:40|3440.47|3431.77|3440.62|3431.92|3440.66|3431.96|3440.47|3431.77|22
1632037130000|2021-09-19 07:38:50|3440.63|3431.93|3441.29|3432.59|3441.29|3432.59|3440.61|3431.91|25
1632037140000|2021-09-19 07:39:00|3441.17|3432.47|3441.03|3432.33|3441.29|3432.59|3441.03|3432.33|35
1632037150000|2021-09-19 07:39:10|3440.97|3432.27|3440.95|3432.25|3441.06|3432.36|3440.8|3432.1|19
1632037160000|2021-09-19 07:39:20|3440.93|3432.23|3440.91|3432.21|3441.3|3432.6|3440.73|3432.03|33
1632037170000|2021-09-19 07:39:30|3440.92|3432.22|3441.19|3432.49|3441.29|3432.59|3440.92|3432.22|15
1632037180000|2021-09-19 07:39:40|3441.14|3432.44|3441.15|3432.45|3441.22|3432.52|3441.08|3432.38|23
1632037190000|2021-09-19 07:39:50|3441.17|3432.47|3441.53|3432.83|3441.74|3433.04|3441.17|3432.47|24
1632037200000|2021-09-19 07:40:00|3441.54|3432.84|3442.74|3434.04|3442.79|3434.09|3441.54|3432.84|34
1632037210000|2021-09-19 07:40:10|3442.73|3434.03|3443.45|3434.75|3443.55|3434.85|3442.7|3434|34
1632037220000|2021-09-19 07:40:20|3443.46|3434.76|3443.14|3434.44|3443.49|3434.79|3442.89|3434.19|35
1632037230000|2021-09-19 07:40:30|3443.12|3434.42|3442.75|3434.05|3444.14|3435.44|3442.75|3434.05|37
1632037240000|2021-09-19 07:40:40|3442.66|3433.96|3442.72|3434.02|3442.73|3434.03|3442.25|3433.55|29
1632037250000|2021-09-19 07:40:50|3442.64|3433.94|3442.62|3433.92|3442.95|3434.25|3442.48|3433.78|21
1632037260000|2021-09-19 07:41:00|3442.65|3433.95|3442.96|3434.26|3443.05|3434.35|3442.53|3433.83|28
1632037270000|2021-09-19 07:41:10|3443|3434.3|3443.3|3434.6|3443.63|3434.93|3443|3434.3|33
1632037280000|2021-09-19 07:41:20|3443.31|3434.61|3443.23|3434.53|3443.39|3434.69|3443.07|3434.37|37
1632037290000|2021-09-19 07:41:30|3443.14|3434.44|3441.88|3433.18|3443.2|3434.5|3441.86|3433.16|23
1632037300000|2021-09-19 07:41:40|3441.9|3433.2|3441.45|3432.75|3442.02|3433.32|3441.45|3432.75|28
1632037310000|2021-09-19 07:41:50|3441.46|3432.76|3441.2|3432.5|3441.47|3432.77|3441.13|3432.43|18
1632037320000|2021-09-19 07:42:00|3441.21|3432.51|3440.49|3431.79|3441.21|3432.51|3440.49|3431.79|15
1632037330000|2021-09-19 07:42:10|3440.12|3431.42|3437.73|3429.03|3440.12|3431.42|3436.56|3427.86|26
1632037340000|2021-09-19 07:42:20|3437.69|3428.99|3436.37|3427.67|3437.84|3429.14|3436.32|3427.62|36
1632037350000|2021-09-19 07:42:30|3436.35|3427.65|3436.44|3427.74|3436.61|3427.91|3436.21|3427.51|28
1632037360000|2021-09-19 07:42:40|3436.49|3427.79|3437.44|3428.74|3437.44|3428.74|3436.3|3427.6|36
1632037370000|2021-09-19 07:42:50|3437.41|3428.71|3440.33|3431.63|3440.33|3431.63|3437.41|3428.71|32
1632037380000|2021-09-19 07:43:00|3440.29|3431.59|3441.62|3432.92|3441.68|3432.98|3440.29|3431.59|31
1632037390000|2021-09-19 07:43:10|3441.64|3432.94|3442.46|3433.76|3442.78|3434.08|3441.55|3432.85|38
1632037400000|2021-09-19 07:43:20|3442.4|3433.7|3440.51|3431.81|3442.4|3433.7|3440.51|3431.81|35
1632037410000|2021-09-19 07:43:30|3440.54|3431.84|3440.02|3431.32|3440.77|3432.07|3439.98|3431.28|34
1632037420000|2021-09-19 07:43:40|3440.07|3431.37|3439.69|3430.99|3440.23|3431.53|3439.69|3430.99|30
1632037430000|2021-09-19 07:43:50|3439.67|3430.97|3438.7|3430|3439.69|3430.99|3438.69|3429.99|30
1632037440000|2021-09-19 07:44:00|3438.69|3429.99|3438.59|3429.89|3438.76|3430.06|3438.54|3429.84|20
1632037450000|2021-09-19 07:44:10|3438.58|3429.88|3438.63|3429.93|3438.68|3429.98|3438.58|3429.88|12
1632037460000|2021-09-19 07:44:20|3438.66|3429.96|3439.05|3430.35|3439.23|3430.53|3438.63|3429.93|32
1632037470000|2021-09-19 07:44:30|3439.03|3430.33|3438.38|3429.68|3439.06|3430.36|3438.3|3429.6|21
1632037480000|2021-09-19 07:44:40|3438.32|3429.62|3437.14|3428.44|3438.32|3429.62|3437.05|3428.35|19
1632037490000|2021-09-19 07:44:50|3437.16|3428.46|3436.67|3427.97|3437.16|3428.46|3436.58|3427.88|27
1632037500000|2021-09-19 07:45:00|3436.65|3427.95|3436.76|3428.06|3436.77|3428.07|3436.57|3427.87|26
1632037510000|2021-09-19 07:45:10|3436.73|3428.03|3435.59|3426.89|3438.24|3429.54|3435.54|3426.84|32
1632037520000|2021-09-19 07:45:20|3435.58|3426.88|3435.46|3426.76|3435.62|3426.92|3435.46|3426.76|32
1632037530000|2021-09-19 07:45:30|3435.49|3426.79|3435.45|3426.75|3436.2|3427.5|3435.45|3426.75|32
1632037540000|2021-09-19 07:45:40|3435.42|3426.72|3432.56|3423.86|3435.42|3426.72|3432.36|3423.66|35
1632037550000|2021-09-19 07:45:50|3432.55|3423.85|3432.41|3423.71|3432.55|3423.85|3432.4|3423.7|25
1632037560000|2021-09-19 07:46:00|3432.52|3423.82|3431.15|3422.45|3432.56|3423.86|3431.13|3422.43|33
1632037570000|2021-09-19 07:46:10|3431.16|3422.46|3430.72|3422.02|3431.16|3422.46|3430.58|3421.88|35
1632037580000|2021-09-19 07:46:20|3430.68|3421.98|3430.71|3422.01|3430.83|3422.13|3430.56|3421.86|24
1632037590000|2021-09-19 07:46:30|3430.78|3422.08|3430.9|3422.2|3431.43|3422.73|3430.62|3421.92|32
1632037600000|2021-09-19 07:46:40|3430.84|3422.14|3434.14|3425.44|3434.14|3425.44|3430.84|3422.14|33
1632037610000|2021-09-19 07:46:50|3434.39|3425.69|3434.64|3425.94|3434.72|3426.02|3433.58|3424.88|29
1632037620000|2021-09-19 07:47:00|3434.98|3426.28|3436.2|3427.5|3436.58|3427.88|3434.98|3426.28|32
1632037630000|2021-09-19 07:47:10|3436.22|3427.52|3436.84|3428.14|3436.84|3428.14|3435.97|3427.27|36
1632037640000|2021-09-19 07:47:20|3436.75|3428.05|3437.73|3429.03|3437.93|3429.23|3436.65|3427.95|35
1632037650000|2021-09-19 07:47:30|3437.78|3429.08|3437.8|3429.1|3438.04|3429.34|3437.73|3429.03|30
1632037660000|2021-09-19 07:47:40|3437.83|3429.13|3436.89|3428.19|3437.83|3429.13|3436.86|3428.16|24
1632037670000|2021-09-19 07:47:50|3436.93|3428.23|3436.88|3428.18|3436.93|3428.23|3436.81|3428.11|27
1632037680000|2021-09-19 07:48:00|3436.89|3428.19|3438.14|3429.44|3438.14|3429.44|3436.89|3428.19|30
1632037690000|2021-09-19 07:48:10|3438.18|3429.48|3438.25|3429.55|3438.26|3429.56|3438.15|3429.45|29
1632037700000|2021-09-19 07:48:20|3438.26|3429.56|3438.66|3429.96|3438.66|3429.96|3438.2|3429.5|29
1632037710000|2021-09-19 07:48:30|3438.67|3429.97|3439.64|3430.94|3439.64|3430.94|3438.63|3429.93|29
1632037720000|2021-09-19 07:48:40|3439.71|3431.01|3439.77|3431.07|3439.77|3431.07|3439.64|3430.94|14
1632037730000|2021-09-19 07:48:50|3439.78|3431.08|3441.39|3432.69|3441.39|3432.69|3439.77|3431.07|25
1632037740000|2021-09-19 07:49:00|3441.42|3432.72|3442.31|3433.61|3442.38|3433.68|3441.41|3432.71|33
1632037750000|2021-09-19 07:49:10|3442.46|3433.76|3442.52|3433.82|3442.98|3434.28|3442.37|3433.67|32
1632037760000|2021-09-19 07:49:20|3442.5|3433.8|3442.94|3434.24|3443.16|3434.46|3442.47|3433.77|23
1632037770000|2021-09-19 07:49:30|3442.96|3434.26|3442.54|3433.84|3442.97|3434.27|3442.54|3433.84|31
1632037780000|2021-09-19 07:49:40|3442.6|3433.9|3443.11|3434.41|3443.12|3434.42|3442.36|3433.66|36
1632037790000|2021-09-19 07:49:50|3443.12|3434.42|3443.39|3434.69|3443.43|3434.73|3442.77|3434.07|35
1632037800000|2021-09-19 07:50:00|3443.42|3434.72|3442.63|3433.93|3443.44|3434.74|3442.63|3433.93|29
1632037810000|2021-09-19 07:50:10|3442.56|3433.86|3442.3|3433.6|3442.56|3433.86|3441.81|3433.11|33
1632037820000|2021-09-19 07:50:20|3442.23|3433.53|3442.21|3433.51|3442.26|3433.56|3442.05|3433.35|31
1632037830000|2021-09-19 07:50:30|3442.25|3433.55|3444.03|3435.33|3444.03|3435.33|3442.24|3433.54|34
1632037840000|2021-09-19 07:50:40|3444.05|3435.35|3444.26|3435.56|3444.26|3435.56|3443.99|3435.29|17
1632037850000|2021-09-19 07:50:50|3444.25|3435.55|3444.27|3435.57|3444.31|3435.61|3444.02|3435.32|32
1632037860000|2021-09-19 07:51:00|3444.28|3435.58|3444.14|3435.44|3444.28|3435.58|3444.06|3435.36|33
1632037870000|2021-09-19 07:51:10|3444.11|3435.41|3445.45|3436.75|3445.51|3436.81|3444.11|3435.41|32
1632037880000|2021-09-19 07:51:20|3445.33|3436.63|3445.6|3436.9|3445.78|3437.08|3445.33|3436.63|30
1632037890000|2021-09-19 07:51:30|3445.53|3436.83|3445.55|3436.85|3445.64|3436.94|3444.77|3436.07|31
1632037900000|2021-09-19 07:51:40|3445.57|3436.87|3445.92|3437.22|3445.92|3437.22|3445.5|3436.8|31
1632037910000|2021-09-19 07:51:50|3445.91|3437.21|3445.47|3436.77|3445.91|3437.21|3445.33|3436.63|32
1632037920000|2021-09-19 07:52:00|3445.48|3436.78|3445.89|3437.19|3445.9|3437.2|3445.48|3436.78|24
1632037930000|2021-09-19 07:52:10|3445.9|3437.2|3446.1|3437.4|3446.16|3437.46|3445.89|3437.19|33
1632037940000|2021-09-19 07:52:20|3446.07|3437.37|3446.35|3437.65|3446.44|3437.74|3446.07|3437.37|31
1632037950000|2021-09-19 07:52:30|3446.37|3437.67|3445.98|3437.28|3446.98|3438.28|3445.82|3437.12|34
1632037960000|2021-09-19 07:52:40|3446.08|3437.38|3446.16|3437.46|3446.23|3437.53|3446|3437.3|23
1632037970000|2021-09-19 07:52:50|3446.07|3437.37|3447.71|3439.01|3447.71|3439.01|3446.07|3437.37|28
1632037980000|2021-09-19 07:53:00|3447.75|3439.05|3447.32|3438.62|3448.2|3439.5|3447.32|3438.62|36
1632037990000|2021-09-19 07:53:10|3447.36|3438.66|3445.93|3437.23|3447.36|3438.66|3445.9|3437.2|28
1632038000000|2021-09-19 07:53:20|3445.9|3437.2|3446.47|3437.77|3446.49|3437.79|3445.9|3437.2|31
1632038010000|2021-09-19 07:53:30|3446.48|3437.78|3447.27|3438.57|3447.35|3438.65|3446.48|3437.78|28
1632038020000|2021-09-19 07:53:40|3447.26|3438.56|3447.21|3438.51|3447.34|3438.64|3447.15|3438.45|27
1632038030000|2021-09-19 07:53:50|3447.2|3438.5|3446.4|3437.7|3447.2|3438.5|3446.38|3437.68|29
1632038040000|2021-09-19 07:54:00|3446.43|3437.73|3446.33|3437.63|3446.63|3437.93|3446.33|3437.63|31
1632038050000|2021-09-19 07:54:10|3446.27|3437.57|3445.96|3437.26|3446.32|3437.62|3445.64|3436.94|30
1632038060000|2021-09-19 07:54:20|3445.97|3437.27|3446.73|3438.03|3446.75|3438.05|3445.92|3437.22|26
1632038070000|2021-09-19 07:54:30|3446.72|3438.02|3445.61|3436.91|3446.77|3438.07|3445.54|3436.84|35
1632038080000|2021-09-19 07:54:40|3445.58|3436.88|3445.52|3436.82|3445.62|3436.92|3445.45|3436.75|26
1632038090000|2021-09-19 07:54:50|3445.53|3436.83|3445.67|3436.97|3445.67|3436.97|3445.52|3436.82|24
1632038100000|2021-09-19 07:55:00|3445.1|3436.4|3446.26|3437.56|3446.33|3437.63|3445.08|3436.38|28
1632038110000|2021-09-19 07:55:10|3446.22|3437.52|3446.38|3437.68|3446.43|3437.73|3446.22|3437.52|20
1632038120000|2021-09-19 07:55:20|3446.39|3437.69|3446.26|3437.56|3446.42|3437.72|3446.26|3437.56|21
1632038130000|2021-09-19 07:55:30|3446.32|3437.62|3445.86|3437.16|3446.45|3437.75|3445.73|3437.03|26
1632038140000|2021-09-19 07:55:40|3445.85|3437.15|3445.63|3436.93|3445.88|3437.18|3444.54|3435.84|34
1632038150000|2021-09-19 07:55:50|3445.62|3436.92|3444.95|3436.25|3445.62|3436.92|3444.79|3436.09|20
1632038160000|2021-09-19 07:56:00|3444.93|3436.23|3445.31|3436.61|3445.34|3436.64|3444.93|3436.23|16
1632038170000|2021-09-19 07:56:10|3445.34|3436.64|3445.36|3436.66|3445.57|3436.87|3445.26|3436.56|22
1632038180000|2021-09-19 07:56:20|3445.35|3436.65|3446.2|3437.5|3446.2|3437.5|3445.28|3436.58|35
1632038190000|2021-09-19 07:56:30|3446.1|3437.4|3446.25|3437.55|3446.31|3437.61|3446.1|3437.4|21
1632038200000|2021-09-19 07:56:40|3446.21|3437.51|3446.09|3437.39|3446.21|3437.51|3446.03|3437.33|22
1632038210000|2021-09-19 07:56:50|3446.1|3437.4|3445.67|3436.97|3446.1|3437.4|3445.67|3436.97|22
1632038220000|2021-09-19 07:57:00|3445.72|3437.02|3445.85|3437.15|3445.93|3437.23|3445.7|3437|32
1632038230000|2021-09-19 07:57:10|3445.82|3437.12|3446.96|3438.26|3447.19|3438.49|3445.82|3437.12|31
1632038240000|2021-09-19 07:57:20|3446.95|3438.25|3447.07|3438.37|3447.09|3438.39|3446.75|3438.05|35
1632038250000|2021-09-19 07:57:30|3447.05|3438.35|3446.17|3437.47|3447.05|3438.35|3445.64|3436.94|25
1632038260000|2021-09-19 07:57:40|3446.08|3437.38|3446.2|3437.5|3446.24|3437.54|3445.93|3437.23|26
1632038270000|2021-09-19 07:57:50|3446.19|3437.49|3445.83|3437.13|3446.3|3437.6|3445.83|3437.13|13
1632038280000|2021-09-19 07:58:00|3445.87|3437.17|3445.47|3436.77|3446.32|3437.62|3445.47|3436.77|28
1632038290000|2021-09-19 07:58:10|3445.46|3436.76|3443.84|3435.14|3445.46|3436.76|3443.74|3435.04|32
1632038300000|2021-09-19 07:58:20|3443.86|3435.16|3442.55|3433.85|3443.86|3435.16|3442.52|3433.82|32
1632038310000|2021-09-19 07:58:30|3442.7|3434|3440.76|3432.06|3442.71|3434.01|3440.76|3432.06|35
1632038320000|2021-09-19 07:58:40|3440.75|3432.05|3441.24|3432.54|3441.24|3432.54|3440.57|3431.87|30
1632038330000|2021-09-19 07:58:50|3441.71|3433.01|3441.72|3433.02|3442.03|3433.33|3441.65|3432.95|32
1632038340000|2021-09-19 07:59:00|3441.64|3432.94|3444.54|3435.84|3444.55|3435.85|3441.63|3432.93|34
1632038350000|2021-09-19 07:59:10|3444.5|3435.8|3445.27|3436.57|3445.28|3436.58|3444.5|3435.8|24
1632038360000|2021-09-19 07:59:20|3445.31|3436.61|3444.83|3436.13|3445.33|3436.63|3444.83|3436.13|32
1632038370000|2021-09-19 07:59:30|3444.82|3436.12|3445.49|3436.79|3445.51|3436.81|3444.32|3435.62|32
1632038380000|2021-09-19 07:59:40|3445.35|3436.65|3444.64|3435.94|3445.44|3436.74|3444.63|3435.93|30
1632038390000|2021-09-19 07:59:50|3444.49|3435.79|3445.09|3436.39|3445.22|3436.52|3444.3|3435.6|31
1632038400000|2021-09-19 08:00:00|3445.19|3436.49|3445.53|3436.83|3445.53|3436.83|3445.11|3436.41|20
1632038410000|2021-09-19 08:00:10|3445.96|3437.26|3447.19|3438.49|3447.24|3438.54|3445.96|3437.26|29
1632038420000|2021-09-19 08:00:20|3447.2|3438.5|3447.14|3438.44|3447.2|3438.5|3447.13|3438.43|17
1632038430000|2021-09-19 08:00:30|3447.15|3438.45|3447.07|3438.37|3447.15|3438.45|3447.05|3438.35|10
1632038440000|2021-09-19 08:00:40|3447.06|3438.36|3446.43|3437.73|3447.11|3438.41|3446.42|3437.72|28
1632038450000|2021-09-19 08:00:50|3446.46|3437.76|3446.81|3438.11|3446.92|3438.22|3446.44|3437.74|35
1632038460000|2021-09-19 08:01:00|3446.79|3438.09|3447|3438.3|3447.01|3438.31|3446.64|3437.94|34
1632038470000|2021-09-19 08:01:10|3447.01|3438.31|3447.01|3438.31|3447.13|3438.43|3446.98|3438.28|21
1632038480000|2021-09-19 08:01:20|3447|3438.3|3447.07|3438.37|3447.08|3438.38|3446.96|3438.26|20
1632038490000|2021-09-19 08:01:30|3447.09|3438.39|3447.16|3438.46|3447.16|3438.46|3447.06|3438.36|12
1632038500000|2021-09-19 08:01:40|3447.17|3438.47|3447.18|3438.48|3447.2|3438.5|3447.15|3438.45|19
1632038510000|2021-09-19 08:01:50|3447.2|3438.5|3448.7|3440|3448.7|3440|3447.14|3438.44|31
1632038520000|2021-09-19 08:02:00|3448.72|3440.02|3448.41|3439.71|3448.78|3440.08|3448.03|3439.33|30
1632038530000|2021-09-19 08:02:10|3448.42|3439.72|3447.26|3438.56|3448.76|3440.06|3447.18|3438.48|36
1632038540000|2021-09-19 08:02:20|3447.25|3438.55|3445.31|3436.61|3447.25|3438.55|3444.99|3436.29|35
1632038550000|2021-09-19 08:02:30|3445.32|3436.62|3444.36|3435.66|3445.42|3436.72|3444.33|3435.63|33
1632038560000|2021-09-19 08:02:40|3444.53|3435.83|3442.5|3433.8|3444.55|3435.85|3442.5|3433.8|32
1632038570000|2021-09-19 08:02:50|3442.33|3433.63|3443.81|3435.11|3443.82|3435.12|3442.33|3433.63|37
1632038580000|2021-09-19 08:03:00|3443.82|3435.12|3444.48|3435.78|3444.55|3435.85|3443.63|3434.93|35
1632038590000|2021-09-19 08:03:10|3444.53|3435.83|3445.33|3436.63|3446.64|3437.94|3444.53|3435.83|31
1632038600000|2021-09-19 08:03:20|3445.37|3436.67|3444.28|3435.58|3445.37|3436.67|3443.91|3435.21|33
1632038610000|2021-09-19 08:03:30|3444.31|3435.61|3444.28|3435.58|3444.5|3435.8|3444.27|3435.57|22
1632038620000|2021-09-19 08:03:40|3444.44|3435.74|3445.19|3436.49|3445.19|3436.49|3444.3|3435.6|24
1632038630000|2021-09-19 08:03:50|3445.2|3436.5|3445.31|3436.61|3445.58|3436.88|3445.19|3436.49|30
1632038640000|2021-09-19 08:04:00|3445.32|3436.62|3445.44|3436.74|3445.69|3436.99|3445.22|3436.52|28
1632038650000|2021-09-19 08:04:10|3445.47|3436.77|3445.4|3436.7|3445.62|3436.92|3445.25|3436.55|27
1632038660000|2021-09-19 08:04:20|3445.43|3436.73|3445.59|3436.89|3445.59|3436.89|3445.43|3436.73|14
1632038670000|2021-09-19 08:04:30|3445.54|3436.84|3446.18|3437.48|3446.23|3437.53|3445.54|3436.84|17
1632038680000|2021-09-19 08:04:40|3446.19|3437.49|3446.27|3437.57|3446.28|3437.58|3446.19|3437.49|9
1632038690000|2021-09-19 08:04:50|3446.28|3437.58|3445.61|3436.91|3446.44|3437.74|3445.51|3436.81|28
1632038700000|2021-09-19 08:05:00|3445.55|3436.85|3446.28|3437.58|3446.28|3437.58|3445.39|3436.69|26
1632038710000|2021-09-19 08:05:10|3446.23|3437.53|3446.46|3437.76|3446.46|3437.76|3446.18|3437.48|23
1632038720000|2021-09-19 08:05:20|3446.4|3437.7|3446.18|3437.48|3446.49|3437.79|3446.06|3437.36|24
1632038730000|2021-09-19 08:05:30|3446.16|3437.46|3446.16|3437.46|3446.34|3437.64|3445.95|3437.25|33
1632038740000|2021-09-19 08:05:40|3446.12|3437.42|3445.37|3436.67|3446.16|3437.46|3445.35|3436.65|23
1632038750000|2021-09-19 08:05:50|3445.36|3436.66|3445.75|3437.05|3445.83|3437.13|3445.21|3436.51|24
1632038760000|2021-09-19 08:06:00|3445.76|3437.06|3446.72|3438.02|3446.84|3438.14|3445.76|3437.06|25
1632038770000|2021-09-19 08:06:10|3446.8|3438.1|3447.86|3439.16|3447.96|3439.26|3446.78|3438.08|30
1632038780000|2021-09-19 08:06:20|3447.91|3439.21|3448.3|3439.6|3448.57|3439.87|3447.44|3438.74|31
1632038790000|2021-09-19 08:06:30|3448.29|3439.59|3448.12|3439.42|3448.29|3439.59|3448.02|3439.32|32
1632038800000|2021-09-19 08:06:40|3448.15|3439.45|3447.92|3439.22|3448.21|3439.51|3447.74|3439.04|34
1632038810000|2021-09-19 08:06:50|3447.9|3439.2|3448.65|3439.95|3448.72|3440.02|3447.76|3439.06|28
1632038820000|2021-09-19 08:07:00|3448.66|3439.96|3448.76|3440.06|3449.03|3440.33|3448.4|3439.7|28
1632038830000|2021-09-19 08:07:10|3448.7|3440|3448.94|3440.24|3448.96|3440.26|3448.7|3440|27
1632038840000|2021-09-19 08:07:20|3448.95|3440.25|3449.07|3440.37|3449.07|3440.37|3448.94|3440.24|16
1632038850000|2021-09-19 08:07:30|3449.14|3440.44|3449.91|3441.21|3449.92|3441.22|3449.14|3440.44|24
1632038860000|2021-09-19 08:07:40|3449.94|3441.24|3450.93|3442.23|3450.93|3442.23|3449.93|3441.23|16
1632038870000|2021-09-19 08:07:50|3450.91|3442.21|3451.02|3442.32|3451.08|3442.38|3450.91|3442.21|29
1632038880000|2021-09-19 08:08:00|3451.05|3442.35|3451.11|3442.41|3451.11|3442.41|3450.99|3442.29|26
1632038890000|2021-09-19 08:08:10|3451.16|3442.46|3447.15|3438.45|3451.45|3442.75|3447.15|3438.45|29
1632038900000|2021-09-19 08:08:20|3447.09|3438.39|3446.96|3438.26|3447.09|3438.39|3446.24|3437.54|35
1632038910000|2021-09-19 08:08:30|3446.99|3438.29|3446.74|3438.04|3447.08|3438.38|3446.57|3437.87|27
1632038920000|2021-09-19 08:08:40|3446.87|3438.17|3447.32|3438.62|3447.61|3438.91|3446.76|3438.06|32
1632038930000|2021-09-19 08:08:50|3447.34|3438.64|3448.93|3440.23|3448.93|3440.23|3447.33|3438.63|35
1632038940000|2021-09-19 08:09:00|3448.9|3440.2|3449.03|3440.33|3449.03|3440.33|3448.83|3440.13|27
1632038950000|2021-09-19 08:09:10|3448.99|3440.29|3449.35|3440.65|3449.44|3440.74|3448.99|3440.29|30
1632038960000|2021-09-19 08:09:20|3449.41|3440.71|3449.98|3441.28|3450.03|3441.33|3449.32|3440.62|26
1632038970000|2021-09-19 08:09:30|3450|3441.3|3452.63|3443.93|3452.63|3443.93|3449.98|3441.28|29
1632038980000|2021-09-19 08:09:40|3452.58|3443.88|3452.78|3444.08|3452.78|3444.08|3452.56|3443.86|26
1632038990000|2021-09-19 08:09:50|3452.8|3444.1|3453.35|3444.65|3453.35|3444.65|3452.8|3444.1|23
1632039000000|2021-09-19 08:10:00|3453.49|3444.79|3454.21|3445.51|3454.48|3445.78|3453.49|3444.79|38
1632039010000|2021-09-19 08:10:10|3454.16|3445.46|3454.33|3445.63|3454.82|3446.12|3453.96|3445.26|35
1632039020000|2021-09-19 08:10:20|3454.23|3445.53|3454.84|3446.14|3454.94|3446.24|3454.05|3445.35|34
1632039030000|2021-09-19 08:10:30|3454.86|3446.16|3454.97|3446.27|3455.03|3446.33|3454.86|3446.16|32
1632039040000|2021-09-19 08:10:40|3454.96|3446.26|3453.05|3444.35|3454.96|3446.26|3453|3444.3|31
1632039050000|2021-09-19 08:10:50|3453.06|3444.36|3452.22|3443.52|3453.06|3444.36|3451.94|3443.24|36
1632039060000|2021-09-19 08:11:00|3452.02|3443.32|3451.51|3442.81|3452.06|3443.36|3451.37|3442.67|36
1632039070000|2021-09-19 08:11:10|3451.56|3442.86|3451.17|3442.47|3451.71|3443.01|3451.16|3442.46|34
1632039080000|2021-09-19 08:11:20|3451.27|3442.57|3451.67|3442.97|3451.69|3442.99|3451.24|3442.54|20
1632039090000|2021-09-19 08:11:30|3451.68|3442.98|3452.04|3443.34|3452.17|3443.47|3451.57|3442.87|28
1632039100000|2021-09-19 08:11:40|3452.05|3443.35|3451.88|3443.18|3452.16|3443.46|3451.6|3442.9|24
1632039110000|2021-09-19 08:11:50|3451.86|3443.16|3451.91|3443.21|3451.94|3443.24|3451.69|3442.99|24
1632039120000|2021-09-19 08:12:00|3451.9|3443.2|3452.57|3443.87|3452.62|3443.92|3451.9|3443.2|29
1632039130000|2021-09-19 08:12:10|3452.58|3443.88|3453.84|3445.14|3453.89|3445.19|3452.58|3443.88|30
1632039140000|2021-09-19 08:12:20|3453.89|3445.19|3453.73|3445.03|3453.91|3445.21|3453.67|3444.97|28
1632039150000|2021-09-19 08:12:30|3453.74|3445.04|3452.95|3444.25|3453.74|3445.04|3452.83|3444.13|27
1632039160000|2021-09-19 08:12:40|3452.9|3444.2|3452.69|3443.99|3452.98|3444.28|3452.69|3443.99|20
1632039170000|2021-09-19 08:12:50|3452.65|3443.95|3452.32|3443.62|3452.69|3443.99|3452.19|3443.49|17
1632039180000|2021-09-19 08:13:00|3452.33|3443.63|3452.44|3443.74|3452.71|3444.01|3452.33|3443.63|30
1632039190000|2021-09-19 08:13:10|3452.43|3443.73|3452.54|3443.84|3452.54|3443.84|3452.43|3443.73|24
1632039200000|2021-09-19 08:13:20|3452.56|3443.86|3453.24|3444.54|3453.39|3444.69|3452.53|3443.83|28
1632039210000|2021-09-19 08:13:30|3453.22|3444.52|3453.2|3444.5|3453.31|3444.61|3453.13|3444.43|30
1632039220000|2021-09-19 08:13:40|3453.16|3444.46|3453.24|3444.54|3453.25|3444.55|3453.16|3444.46|23
1632039230000|2021-09-19 08:13:50|3453.25|3444.55|3452.16|3443.46|3453.41|3444.71|3452.05|3443.35|17
1632039240000|2021-09-19 08:14:00|3452.17|3443.47|3453.64|3444.94|3453.65|3444.95|3452.17|3443.47|30
1632039250000|2021-09-19 08:14:10|3454.22|3445.52|3454.93|3446.23|3454.93|3446.23|3454.22|3445.52|28
1632039260000|2021-09-19 08:14:20|3454.92|3446.22|3454.95|3446.25|3454.95|3446.25|3454.92|3446.22|7
1632039270000|2021-09-19 08:14:30|3454.93|3446.23|3454.81|3446.11|3454.93|3446.23|3454.55|3445.85|20
1632039280000|2021-09-19 08:14:40|3454.8|3446.1|3454.35|3445.65|3454.8|3446.1|3454.35|3445.65|10
1632039290000|2021-09-19 08:14:50|3454.39|3445.69|3454.33|3445.63|3454.39|3445.69|3454.27|3445.57|23
1632039300000|2021-09-19 08:15:00|3454.39|3445.69|3454.44|3445.74|3454.51|3445.81|3454.39|3445.69|18
1632039310000|2021-09-19 08:15:10|3454.43|3445.73|3454.49|3445.79|3454.62|3445.92|3454.42|3445.72|23
1632039320000|2021-09-19 08:15:20|3454.59|3445.89|3457.15|3448.45|3457.15|3448.45|3454.59|3445.89|29
1632039330000|2021-09-19 08:15:30|3457.14|3448.44|3455.66|3446.96|3457.14|3448.44|3455.66|3446.96|33
1632039340000|2021-09-19 08:15:40|3455.71|3447.01|3455.59|3446.89|3455.71|3447.01|3455.43|3446.73|34
1632039350000|2021-09-19 08:15:50|3455.61|3446.91|3455.53|3446.83|3455.73|3447.03|3455.5|3446.8|17
1632039360000|2021-09-19 08:16:00|3455.47|3446.77|3453.73|3445.03|3455.53|3446.83|3453.72|3445.02|34
1632039370000|2021-09-19 08:16:10|3453.82|3445.12|3452.67|3443.97|3453.82|3445.12|3452.67|3443.97|23
1632039380000|2021-09-19 08:16:20|3452.58|3443.88|3451.4|3442.7|3452.58|3443.88|3451.4|3442.7|30
1632039390000|2021-09-19 08:16:30|3451.39|3442.69|3451.06|3442.36|3451.58|3442.88|3451.06|3442.36|35
1632039400000|2021-09-19 08:16:40|3451.01|3442.31|3449.18|3440.48|3451.05|3442.35|3449.07|3440.37|36
1632039410000|2021-09-19 08:16:50|3449.17|3440.47|3448.45|3439.75|3449.2|3440.5|3448.44|3439.74|32
1632039420000|2021-09-19 08:17:00|3448.43|3439.73|3449.43|3440.73|3449.5|3440.8|3448.4|3439.7|27
1632039430000|2021-09-19 08:17:10|3449.45|3440.75|3448.74|3440.04|3449.45|3440.75|3448.7|3440|32
1632039440000|2021-09-19 08:17:20|3448.8|3440.1|3448.82|3440.12|3449.11|3440.41|3448.8|3440.1|31
1632039450000|2021-09-19 08:17:30|3448.78|3440.08|3447.94|3439.24|3448.78|3440.08|3447.94|3439.24|31
1632039460000|2021-09-19 08:17:40|3447.92|3439.22|3447.82|3439.12|3448.1|3439.4|3447.82|3439.12|26
1632039470000|2021-09-19 08:17:50|3447.83|3439.13|3447.84|3439.14|3447.95|3439.25|3447.77|3439.07|26
1632039480000|2021-09-19 08:18:00|3447.87|3439.17|3448.78|3440.08|3448.78|3440.08|3447.87|3439.17|26
1632039490000|2021-09-19 08:18:10|3449.04|3440.34|3449.07|3440.37|3449.21|3440.51|3448.83|3440.13|33
1632039500000|2021-09-19 08:18:20|3449.14|3440.44|3449|3440.3|3449.57|3440.87|3448.98|3440.28|30
1632039510000|2021-09-19 08:18:30|3448.78|3440.08|3448.41|3439.71|3449|3440.3|3448.41|3439.71|31
1632039520000|2021-09-19 08:18:40|3448.47|3439.77|3448.42|3439.72|3448.57|3439.87|3448.41|3439.71|19
1632039530000|2021-09-19 08:18:50|3448.35|3439.65|3448.45|3439.75|3448.47|3439.77|3448.35|3439.65|24
1632039540000|2021-09-19 08:19:00|3448.44|3439.74|3448.48|3439.78|3448.51|3439.81|3448.43|3439.73|31
1632039550000|2021-09-19 08:19:10|3448.52|3439.82|3448.84|3440.14|3448.84|3440.14|3448.46|3439.76|25
1632039560000|2021-09-19 08:19:20|3448.7|3440|3448.77|3440.07|3448.98|3440.28|3448.59|3439.89|28
1632039570000|2021-09-19 08:19:30|3448.84|3440.14|3448.81|3440.11|3448.91|3440.21|3448.76|3440.06|22
1632039580000|2021-09-19 08:19:40|3448.8|3440.1|3448.52|3439.82|3448.81|3440.11|3448.51|3439.81|12
1632039590000|2021-09-19 08:19:50|3448.53|3439.83|3448.65|3439.95|3448.95|3440.25|3448.52|3439.82|18
1632039600000|2021-09-19 08:20:00|3448.64|3439.94|3448.84|3440.14|3448.88|3440.18|3448.64|3439.94|14
1632039610000|2021-09-19 08:20:10|3448.87|3440.17|3448.82|3440.12|3448.88|3440.18|3448.82|3440.12|4
1632039620000|2021-09-19 08:20:20|3448.84|3440.14|3448.5|3439.8|3448.84|3440.14|3448.49|3439.79|11
1632039630000|2021-09-19 08:20:30|3448.47|3439.77|3448.33|3439.63|3448.47|3439.77|3448.33|3439.63|18
1632039640000|2021-09-19 08:20:40|3448.26|3439.56|3448.25|3439.55|3448.27|3439.57|3448.25|3439.55|6
1632039650000|2021-09-19 08:20:50|3448.21|3439.51|3448.25|3439.55|3448.28|3439.58|3448.08|3439.38|7
1632039660000|2021-09-19 08:21:00|3448.28|3439.58|3448.4|3439.7|3448.4|3439.7|3448.28|3439.58|9
1632039670000|2021-09-19 08:21:10|3448.41|3439.71|3448.39|3439.69|3448.41|3439.71|3448.36|3439.66|20
1632039680000|2021-09-19 08:21:20|3448.4|3439.7|3448.68|3439.98|3448.77|3440.07|3448.38|3439.68|22
1632039690000|2021-09-19 08:21:30|3448.67|3439.97|3448.17|3439.47|3448.73|3440.03|3448.15|3439.45|27
1632039700000|2021-09-19 08:21:40|3448.16|3439.46|3447.76|3439.06|3448.19|3439.49|3447.49|3438.79|24
1632039710000|2021-09-19 08:21:50|3447.78|3439.08|3448.07|3439.37|3448.07|3439.37|3447.76|3439.06|28
1632039720000|2021-09-19 08:22:00|3448.22|3439.52|3448.86|3440.16|3448.87|3440.17|3448.22|3439.52|22
1632039730000|2021-09-19 08:22:10|3448.81|3440.11|3448.8|3440.1|3448.86|3440.16|3448.69|3439.99|26
1632039740000|2021-09-19 08:22:20|3448.75|3440.05|3448.1|3439.4|3448.75|3440.05|3448|3439.3|22
1632039750000|2021-09-19 08:22:30|3448.09|3439.39|3448.25|3439.55|3448.27|3439.57|3448.01|3439.31|26
1632039760000|2021-09-19 08:22:40|3448.27|3439.57|3448.47|3439.77|3448.58|3439.88|3448.21|3439.51|26
1632039770000|2021-09-19 08:22:50|3448.48|3439.78|3448.27|3439.57|3448.58|3439.88|3448.26|3439.56|21
1632039780000|2021-09-19 08:23:00|3448.31|3439.61|3448.33|3439.63|3448.42|3439.72|3448.28|3439.58|15
1632039790000|2021-09-19 08:23:10|3448.31|3439.61|3448.36|3439.66|3448.42|3439.72|3448.27|3439.57|22
1632039800000|2021-09-19 08:23:20|3448.37|3439.67|3447.75|3439.05|3448.37|3439.67|3447.75|3439.05|28
1632039810000|2021-09-19 08:23:30|3447.76|3439.06|3448.28|3439.58|3448.38|3439.68|3447.76|3439.06|27
1632039820000|2021-09-19 08:23:40|3448.29|3439.59|3447.7|3439|3448.29|3439.59|3447.7|3439|24
1632039830000|2021-09-19 08:23:50|3447.74|3439.04|3447.87|3439.17|3447.92|3439.22|3447.74|3439.04|4
1632039840000|2021-09-19 08:24:00|3447.86|3439.16|3447.82|3439.12|3447.87|3439.17|3447.69|3438.99|26
1632039850000|2021-09-19 08:24:10|3447.79|3439.09|3447.79|3439.09|3448.08|3439.38|3447.77|3439.07|20
1632039860000|2021-09-19 08:24:20|3447.77|3439.07|3446.87|3438.17|3447.77|3439.07|3446.8|3438.1|37
1632039870000|2021-09-19 08:24:30|3447.03|3438.33|3446.94|3438.24|3447.33|3438.63|3446.92|3438.22|22
1632039880000|2021-09-19 08:24:40|3446.93|3438.23|3446.54|3437.84|3446.95|3438.25|3446.49|3437.79|30
1632039890000|2021-09-19 08:24:50|3446.49|3437.79|3446.51|3437.81|3446.66|3437.96|3446.47|3437.77|26
1632039900000|2021-09-19 08:25:00|3446.44|3437.74|3446.3|3437.6|3446.44|3437.74|3445.96|3437.26|24
1632039910000|2021-09-19 08:25:10|3446.24|3437.54|3446.13|3437.43|3446.24|3437.54|3445.98|3437.28|18
1632039920000|2021-09-19 08:25:20|3446.14|3437.44|3446.39|3437.69|3446.4|3437.7|3446.14|3437.44|31
1632039930000|2021-09-19 08:25:30|3446.43|3437.73|3446.43|3437.73|3447.24|3438.54|3446.43|3437.73|32
1632039940000|2021-09-19 08:25:40|3446.4|3437.7|3446.42|3437.72|3446.45|3437.75|3446.23|3437.53|22
1632039950000|2021-09-19 08:25:50|3446.37|3437.67|3446.62|3437.92|3446.73|3438.03|3446.34|3437.64|27
1632039960000|2021-09-19 08:26:00|3446.25|3437.55|3445.6|3436.9|3446.25|3437.55|3445.57|3436.87|33
1632039970000|2021-09-19 08:26:10|3445.5|3436.8|3445.65|3436.95|3445.68|3436.98|3445.47|3436.77|30
1632039980000|2021-09-19 08:26:20|3445.64|3436.94|3445.59|3436.89|3445.7|3437|3445.5|3436.8|26
1632039990000|2021-09-19 08:26:30|3445.6|3436.9|3445.52|3436.82|3445.63|3436.93|3445.52|3436.82|19
1632040000000|2021-09-19 08:26:40|3445.53|3436.83|3445.56|3436.86|3445.63|3436.93|3445.52|3436.82|21
1632040010000|2021-09-19 08:26:50|3445.57|3436.87|3445.54|3436.84|3445.64|3436.94|3445.54|3436.84|13
1632040020000|2021-09-19 08:27:00|3445.57|3436.87|3445.43|3436.73|3445.57|3436.87|3445.43|3436.73|11
1632040030000|2021-09-19 08:27:10|3445.46|3436.76|3444.67|3435.97|3445.46|3436.76|3444.65|3435.95|18
1632040040000|2021-09-19 08:27:20|3444.65|3435.95|3443.92|3435.22|3444.67|3435.97|3443.9|3435.2|25
1632040050000|2021-09-19 08:27:30|3443.96|3435.26|3442.29|3433.59|3443.96|3435.26|3442.24|3433.54|29
1632040060000|2021-09-19 08:27:40|3442.33|3433.63|3442.54|3433.84|3442.6|3433.9|3442.25|3433.55|32
1632040070000|2021-09-19 08:27:50|3442.5|3433.8|3443.99|3435.29|3444.28|3435.58|3442.47|3433.77|34
1632040080000|2021-09-19 08:28:00|3444.19|3435.49|3444.3|3435.6|3444.35|3435.65|3444.03|3435.33|35
1632040090000|2021-09-19 08:28:10|3444.35|3435.65|3444.37|3435.67|3444.84|3436.14|3444.31|3435.61|20
1632040100000|2021-09-19 08:28:20|3444.38|3435.68|3444.36|3435.66|3444.41|3435.71|3444.36|3435.66|8
1632040110000|2021-09-19 08:28:30|3444.38|3435.68|3444.32|3435.62|3444.38|3435.68|3443.65|3434.95|31
1632040120000|2021-09-19 08:28:40|3444.34|3435.64|3444.56|3435.86|3444.63|3435.93|3444.16|3435.46|33
1632040130000|2021-09-19 08:28:50|3444.53|3435.83|3445.5|3436.8|3445.55|3436.85|3444.53|3435.83|26
1632040140000|2021-09-19 08:29:00|3445.48|3436.78|3446.15|3437.45|3446.38|3437.68|3445.48|3436.78|28
1632040150000|2021-09-19 08:29:10|3446.16|3437.46|3446.04|3437.34|3446.27|3437.57|3446|3437.3|27
1632040160000|2021-09-19 08:29:20|3446.13|3437.43|3446.03|3437.33|3446.24|3437.54|3445.88|3437.18|28
1632040170000|2021-09-19 08:29:30|3445.99|3437.29|3446.4|3437.7|3446.47|3437.77|3445.92|3437.22|22
1632040180000|2021-09-19 08:29:40|3446.38|3437.68|3446.95|3438.25|3446.99|3438.29|3446.38|3437.68|20
1632040190000|2021-09-19 08:29:50|3446.96|3438.26|3445.86|3437.16|3447.01|3438.31|3445.82|3437.12|30
1632040200000|2021-09-19 08:30:00|3445.87|3437.17|3446.02|3437.32|3446.02|3437.32|3445.79|3437.09|32
1632040210000|2021-09-19 08:30:10|3446.03|3437.33|3446.55|3437.85|3446.63|3437.93|3446.03|3437.33|33
1632040220000|2021-09-19 08:30:20|3446.6|3437.9|3447.21|3438.51|3447.28|3438.58|3446.57|3437.87|23
1632040230000|2021-09-19 08:30:30|3447.24|3438.54|3448.64|3439.94|3448.64|3439.94|3447.15|3438.45|33
1632040240000|2021-09-19 08:30:40|3448.94|3440.24|3448.69|3439.99|3450.14|3441.44|3448.65|3439.95|33
1632040250000|2021-09-19 08:30:50|3448.68|3439.98|3447.66|3438.96|3448.68|3439.98|3447.24|3438.54|34
1632040260000|2021-09-19 08:31:00|3447.65|3438.95|3447.94|3439.24|3449.05|3440.35|3447.65|3438.95|38
1632040270000|2021-09-19 08:31:10|3447.98|3439.28|3448.32|3439.62|3448.34|3439.64|3447.84|3439.14|24
1632040280000|2021-09-19 08:31:20|3448.34|3439.64|3448.51|3439.81|3448.61|3439.91|3448.34|3439.64|14
1632040290000|2021-09-19 08:31:30|3448.55|3439.85|3448.55|3439.85|3448.98|3440.28|3448.42|3439.72|30
1632040300000|2021-09-19 08:31:40|3448.53|3439.83|3448.36|3439.66|3449.05|3440.35|3448.36|3439.66|35
1632040310000|2021-09-19 08:31:50|3448.34|3439.64|3447.81|3439.11|3448.46|3439.76|3447.64|3438.94|23
1632040320000|2021-09-19 08:32:00|3447.8|3439.1|3447.79|3439.09|3447.8|3439.1|3447.74|3439.04|12
1632040330000|2021-09-19 08:32:10|3447.77|3439.07|3447.27|3438.57|3447.77|3439.07|3447.27|3438.57|19
1632040340000|2021-09-19 08:32:20|3447.29|3438.59|3447.34|3438.64|3447.45|3438.75|3447.28|3438.58|25
1632040350000|2021-09-19 08:32:30|3447.36|3438.66|3447.39|3438.69|3447.47|3438.77|3447.31|3438.61|14
1632040360000|2021-09-19 08:32:40|3447.38|3438.68|3447.39|3438.69|3447.39|3438.69|3447.34|3438.64|6
1632040370000|2021-09-19 08:32:50|3447.42|3438.72|3447.58|3438.88|3447.58|3438.88|3447.42|3438.72|20
1632040380000|2021-09-19 08:33:00|3447.6|3438.9|3448.24|3439.54|3448.24|3439.54|3447.58|3438.88|22
1632040390000|2021-09-19 08:33:10|3448.19|3439.49|3447.77|3439.07|3448.25|3439.55|3447.6|3438.9|29
1632040400000|2021-09-19 08:33:20|3447.76|3439.06|3447.5|3438.8|3447.76|3439.06|3447.49|3438.79|28
1632040410000|2021-09-19 08:33:30|3447.51|3438.81|3447.85|3439.15|3448.33|3439.63|3447.51|3438.81|22
1632040420000|2021-09-19 08:33:40|3447.82|3439.12|3447.75|3439.05|3447.83|3439.13|3447.73|3439.03|17
1632040430000|2021-09-19 08:33:50|3447.76|3439.06|3446.53|3437.83|3447.76|3439.06|3446.52|3437.82|28
1632040440000|2021-09-19 08:34:00|3446.54|3437.84|3447.12|3438.42|3447.17|3438.47|3446.53|3437.83|33
1632040450000|2021-09-19 08:34:10|3447.1|3438.4|3447.08|3438.38|3447.15|3438.45|3447.06|3438.36|21
1632040460000|2021-09-19 08:34:20|3447.11|3438.41|3447.1|3438.4|3447.13|3438.43|3447.06|3438.36|9
1632040470000|2021-09-19 08:34:30|3447.08|3438.38|3447.07|3438.37|3447.14|3438.44|3447.07|3438.37|13
1632040480000|2021-09-19 08:34:40|3447.11|3438.41|3447.1|3438.4|3447.15|3438.45|3447.1|3438.4|15
1632040490000|2021-09-19 08:34:50|3447.09|3438.39|3447.21|3438.51|3447.26|3438.56|3447.09|3438.39|11
1632040500000|2021-09-19 08:35:00|3447.13|3438.43|3447.19|3438.49|3447.42|3438.72|3447.11|3438.41|24
1632040510000|2021-09-19 08:35:10|3447.18|3438.48|3446.64|3437.94|3447.18|3438.48|3446.56|3437.86|29
1632040520000|2021-09-19 08:35:20|3446.66|3437.96|3446.64|3437.94|3446.66|3437.96|3446.61|3437.91|20
1632040530000|2021-09-19 08:35:30|3446.66|3437.96|3446.27|3437.57|3446.69|3437.99|3446.27|3437.57|21
1632040540000|2021-09-19 08:35:40|3446.22|3437.52|3445.39|3436.69|3446.22|3437.52|3445.39|3436.69|16
1632040550000|2021-09-19 08:35:50|3445.36|3436.66|3445.36|3436.66|3445.36|3436.66|3445.36|3436.66|1
1632040560000|2021-09-19 08:36:00|3445.38|3436.68|3445.85|3437.15|3445.96|3437.26|3445.38|3436.68|25
1632040570000|2021-09-19 08:36:10|3445.86|3437.16|3446.02|3437.32|3446.13|3437.43|3445.82|3437.12|30
1632040580000|2021-09-19 08:36:20|3446.1|3437.4|3446.02|3437.32|3446.27|3437.57|3446.02|3437.32|19
1632040590000|2021-09-19 08:36:30|3446.03|3437.33|3445.58|3436.88|3446.08|3437.38|3445.55|3436.85|19
1632040600000|2021-09-19 08:36:40|3445.55|3436.85|3445.83|3437.13|3445.87|3437.17|3445.23|3436.53|30
1632040610000|2021-09-19 08:36:50|3445.9|3437.2|3446.24|3437.54|3446.28|3437.58|3445.9|3437.2|31
1632040620000|2021-09-19 08:37:00|3446.25|3437.55|3446.97|3438.27|3447|3438.3|3446.17|3437.47|26
1632040630000|2021-09-19 08:37:10|3446.94|3438.24|3447.43|3438.73|3447.44|3438.74|3446.87|3438.17|24
1632040640000|2021-09-19 08:37:20|3447.42|3438.72|3447.62|3438.92|3447.73|3439.03|3447.36|3438.66|31
1632040650000|2021-09-19 08:37:30|3447.61|3438.91|3447.8|3439.1|3448.05|3439.35|3447.61|3438.91|31
1632040660000|2021-09-19 08:37:40|3447.79|3439.09|3448.35|3439.65|3448.49|3439.79|3447.79|3439.09|26
1632040670000|2021-09-19 08:37:50|3448.43|3439.73|3448.9|3440.2|3448.94|3440.24|3448.35|3439.65|25
1632040680000|2021-09-19 08:38:00|3448.94|3440.24|3449.1|3440.4|3449.18|3440.48|3448.94|3440.24|20
1632040690000|2021-09-19 08:38:10|3449.13|3440.43|3449.18|3440.48|3449.2|3440.5|3448.99|3440.29|18
1632040700000|2021-09-19 08:38:20|3449.22|3440.52|3449.37|3440.67|3449.37|3440.67|3449.17|3440.47|31
1632040710000|2021-09-19 08:38:30|3449.43|3440.73|3449.45|3440.75|3449.45|3440.75|3449.29|3440.59|19
1632040720000|2021-09-19 08:38:40|3449.4|3440.7|3449.47|3440.77|3449.47|3440.77|3449.39|3440.69|24
1632040730000|2021-09-19 08:38:50|3449.44|3440.74|3449.47|3440.77|3449.48|3440.78|3449.42|3440.72|9
1632040740000|2021-09-19 08:39:00|3449.48|3440.78|3450.48|3441.78|3450.59|3441.89|3449.46|3440.76|18
1632040750000|2021-09-19 08:39:10|3450.51|3441.81|3450.34|3441.64|3450.52|3441.82|3450.3|3441.6|30
1632040760000|2021-09-19 08:39:20|3450.3|3441.6|3450.42|3441.72|3450.98|3442.28|3450.3|3441.6|31
1632040770000|2021-09-19 08:39:30|3450.3|3441.6|3449.4|3440.7|3450.3|3441.6|3449.2|3440.5|32
1632040780000|2021-09-19 08:39:40|3449.41|3440.71|3449.44|3440.74|3449.46|3440.76|3449.33|3440.63|27
1632040790000|2021-09-19 08:39:50|3449.43|3440.73|3449.04|3440.34|3449.43|3440.73|3449.01|3440.31|15
1632040800000|2021-09-19 08:40:00|3449.1|3440.4|3449.3|3440.6|3449.3|3440.6|3449.01|3440.31|26
1632040810000|2021-09-19 08:40:10|3449.31|3440.61|3449.56|3440.86|3449.56|3440.86|3449.23|3440.53|22
1632040820000|2021-09-19 08:40:20|3449.45|3440.75|3450.18|3441.48|3450.21|3441.51|3449.44|3440.74|36
1632040830000|2021-09-19 08:40:30|3450.28|3441.58|3451.09|3442.39|3451.11|3442.41|3450.18|3441.48|31
1632040840000|2021-09-19 08:40:40|3451.87|3443.17|3452.45|3443.75|3452.57|3443.87|3451.87|3443.17|32
1632040850000|2021-09-19 08:40:50|3452.44|3443.74|3452.22|3443.52|3452.44|3443.74|3451.56|3442.86|32
1632040860000|2021-09-19 08:41:00|3452.23|3443.53|3452.74|3444.04|3452.83|3444.13|3452.23|3443.53|30
1632040870000|2021-09-19 08:41:10|3452.78|3444.08|3452.7|3444|3452.91|3444.21|3452.7|3444|23
1632040880000|2021-09-19 08:41:20|3452.72|3444.02|3452.05|3443.35|3452.81|3444.11|3452.05|3443.35|27
1632040890000|2021-09-19 08:41:30|3452|3443.3|3452.34|3443.64|3452.4|3443.7|3451.87|3443.17|29
1632040900000|2021-09-19 08:41:40|3452.25|3443.55|3452.05|3443.35|3452.25|3443.55|3451.98|3443.28|27
1632040910000|2021-09-19 08:41:50|3452.03|3443.33|3451.25|3442.55|3452.13|3443.43|3451.18|3442.48|33
1632040920000|2021-09-19 08:42:00|3451.24|3442.54|3451.24|3442.54|3451.39|3442.69|3451.1|3442.4|28
1632040930000|2021-09-19 08:42:10|3451.27|3442.57|3451.35|3442.65|3451.38|3442.68|3451.2|3442.5|20
1632040940000|2021-09-19 08:42:20|3451.32|3442.62|3451.58|3442.88|3451.78|3443.08|3451.29|3442.59|28
1632040950000|2021-09-19 08:42:30|3451.61|3442.91|3451.6|3442.9|3451.81|3443.11|3451.37|3442.67|29
1632040960000|2021-09-19 08:42:40|3451.61|3442.91|3451.28|3442.58|3451.61|3442.91|3451.26|3442.56|15
1632040970000|2021-09-19 08:42:50|3451.24|3442.54|3451.33|3442.63|3451.33|3442.63|3451.24|3442.54|8
1632040980000|2021-09-19 08:43:00|3451.35|3442.65|3452.28|3443.58|3452.47|3443.77|3451.31|3442.61|29
1632040990000|2021-09-19 08:43:10|3452.32|3443.62|3452.46|3443.76|3452.47|3443.77|3452.32|3443.62|24
1632041000000|2021-09-19 08:43:20|3452.48|3443.78|3452.62|3443.92|3452.7|3444|3452.47|3443.77|19
1632041010000|2021-09-19 08:43:30|3452.64|3443.94|3452.54|3443.84|3452.64|3443.94|3452.4|3443.7|25
1632041020000|2021-09-19 08:43:40|3452.55|3443.85|3452.85|3444.15|3452.88|3444.18|3452.54|3443.84|17
1632041030000|2021-09-19 08:43:50|3452.86|3444.16|3452.84|3444.14|3452.87|3444.17|3452.83|3444.13|15
1632041040000|2021-09-19 08:44:00|3452.85|3444.15|3452.88|3444.18|3452.9|3444.2|3452.84|3444.14|16
1632041050000|2021-09-19 08:44:10|3452.9|3444.2|3453.61|3444.91|3453.63|3444.93|3452.84|3444.14|26
1632041060000|2021-09-19 08:44:20|3453.56|3444.86|3453.71|3445.01|3453.81|3445.11|3453.53|3444.83|16
1632041070000|2021-09-19 08:44:30|3453.72|3445.02|3453.79|3445.09|3453.81|3445.11|3453.58|3444.88|21
1632041080000|2021-09-19 08:44:40|3453.8|3445.1|3453.8|3445.1|3453.84|3445.14|3453.74|3445.04|21
1632041090000|2021-09-19 08:44:50|3453.78|3445.08|3453.8|3445.1|3453.88|3445.18|3453.76|3445.06|22
1632041100000|2021-09-19 08:45:00|3453.75|3445.05|3453.78|3445.08|3453.86|3445.16|3453.74|3445.04|26
1632041110000|2021-09-19 08:45:10|3453.8|3445.1|3453.56|3444.86|3453.8|3445.1|3453.55|3444.85|18
1632041120000|2021-09-19 08:45:20|3453.55|3444.85|3453.63|3444.93|3453.89|3445.19|3453.55|3444.85|20
1632041130000|2021-09-19 08:45:30|3453.65|3444.95|3452.99|3444.29|3453.72|3445.02|3452.97|3444.27|21
1632041140000|2021-09-19 08:45:40|3452.97|3444.27|3452.76|3444.06|3452.97|3444.27|3452.67|3443.97|24
1632041150000|2021-09-19 08:45:50|3452.77|3444.07|3450.97|3442.27|3452.77|3444.07|3450.95|3442.25|29
1632041160000|2021-09-19 08:46:00|3450.95|3442.25|3450.5|3441.8|3450.99|3442.29|3450.5|3441.8|31
1632041170000|2021-09-19 08:46:10|3450.53|3441.83|3450.65|3441.95|3450.65|3441.95|3450.27|3441.57|20
1632041180000|2021-09-19 08:46:20|3450.64|3441.94|3450.39|3441.69|3450.79|3442.09|3450.38|3441.68|31
1632041190000|2021-09-19 08:46:30|3450.43|3441.73|3449.8|3441.1|3450.44|3441.74|3449.55|3440.85|37
1632041200000|2021-09-19 08:46:40|3449.79|3441.09|3449.64|3440.94|3450.19|3441.49|3449.64|3440.94|33
1632041210000|2021-09-19 08:46:50|3449.67|3440.97|3449.59|3440.89|3449.67|3440.97|3449.54|3440.84|16
1632041220000|2021-09-19 08:47:00|3449.6|3440.9|3450.46|3441.76|3450.47|3441.77|3449.6|3440.9|26
1632041230000|2021-09-19 08:47:10|3450.44|3441.74|3450.47|3441.77|3450.48|3441.78|3450.36|3441.66|32
1632041240000|2021-09-19 08:47:20|3450.48|3441.78|3450.58|3441.88|3450.69|3441.99|3450.42|3441.72|26
1632041250000|2021-09-19 08:47:30|3450.6|3441.9|3450.22|3441.52|3450.62|3441.92|3450.22|3441.52|17
1632041260000|2021-09-19 08:47:40|3450.1|3441.4|3450.29|3441.59|3450.29|3441.59|3450.04|3441.34|30
1632041270000|2021-09-19 08:47:50|3450.25|3441.55|3450.18|3441.48|3450.27|3441.57|3450.17|3441.47|15
1632041280000|2021-09-19 08:48:00|3450.13|3441.43|3449.4|3440.7|3450.13|3441.43|3449.4|3440.7|16
1632041290000|2021-09-19 08:48:10|3449.43|3440.73|3449.63|3440.93|3449.68|3440.98|3449.43|3440.73|21
1632041300000|2021-09-19 08:48:20|3449.65|3440.95|3449.8|3441.1|3450.09|3441.39|3449.56|3440.86|30
1632041310000|2021-09-19 08:48:30|3449.76|3441.06|3449.29|3440.59|3449.79|3441.09|3449.08|3440.38|23
1632041320000|2021-09-19 08:48:40|3449.25|3440.55|3449.82|3441.12|3449.91|3441.21|3449.25|3440.55|20
1632041330000|2021-09-19 08:48:50|3449.83|3441.13|3449.79|3441.09|3449.84|3441.14|3449.79|3441.09|5
1632041340000|2021-09-19 08:49:00|3449.82|3441.12|3449.79|3441.09|3449.82|3441.12|3449.78|3441.08|7
1632041350000|2021-09-19 08:49:10|3449.78|3441.08|3449.81|3441.11|3449.81|3441.11|3449.78|3441.08|15
1632041360000|2021-09-19 08:49:20|3449.8|3441.1|3449.81|3441.11|3449.82|3441.12|3449.8|3441.1|10
1632041370000|2021-09-19 08:49:30|3449.82|3441.12|3452.34|3443.64|3452.34|3443.64|3449.82|3441.12|25
1632041380000|2021-09-19 08:49:40|3452.37|3443.67|3452.9|3444.2|3452.9|3444.2|3452.37|3443.67|24
1632041390000|2021-09-19 08:49:50|3452.87|3444.17|3453.43|3444.73|3453.45|3444.75|3452.81|3444.11|10
1632041400000|2021-09-19 08:50:00|3453.42|3444.72|3454.18|3445.48|3454.47|3445.77|3453.42|3444.72|27
1632041410000|2021-09-19 08:50:10|3454.19|3445.49|3454.76|3446.06|3454.81|3446.11|3454.13|3445.43|24
1632041420000|2021-09-19 08:50:20|3454.73|3446.03|3454.43|3445.73|3454.73|3446.03|3454.24|3445.54|27
1632041430000|2021-09-19 08:50:30|3454.48|3445.78|3454.35|3445.65|3454.49|3445.79|3454.35|3445.65|13
1632041440000|2021-09-19 08:50:40|3454.38|3445.68|3453.82|3445.12|3454.44|3445.74|3453.82|3445.12|30
1632041450000|2021-09-19 08:50:50|3453.81|3445.11|3453.82|3445.12|3453.96|3445.26|3453.8|3445.1|28
1632041460000|2021-09-19 08:51:00|3453.85|3445.15|3452.55|3443.85|3454.03|3445.33|3452.55|3443.85|30
1632041470000|2021-09-19 08:51:10|3452.52|3443.82|3451.86|3443.16|3452.69|3443.99|3451.86|3443.16|35
1632041480000|2021-09-19 08:51:20|3451.78|3443.08|3451.46|3442.76|3451.85|3443.15|3451.41|3442.71|22
1632041490000|2021-09-19 08:51:30|3451.47|3442.77|3451.52|3442.82|3451.58|3442.88|3451.46|3442.76|25
1632041500000|2021-09-19 08:51:40|3451.45|3442.75|3450.98|3442.28|3451.51|3442.81|3450.87|3442.17|26
1632041510000|2021-09-19 08:51:50|3451.04|3442.34|3451.14|3442.44|3451.14|3442.44|3450.95|3442.25|13
1632041520000|2021-09-19 08:52:00|3451.1|3442.4|3451.78|3443.08|3451.9|3443.2|3450.93|3442.23|23
1632041530000|2021-09-19 08:52:10|3451.83|3443.13|3451.28|3442.58|3452.07|3443.37|3451.19|3442.49|31
1632041540000|2021-09-19 08:52:20|3451.3|3442.6|3450.73|3442.03|3451.35|3442.65|3450.73|3442.03|22
1632041550000|2021-09-19 08:52:30|3450.61|3441.91|3449.62|3440.92|3450.61|3441.91|3449.61|3440.91|28
1632041560000|2021-09-19 08:52:40|3449.64|3440.94|3449.79|3441.09|3449.82|3441.12|3449.64|3440.94|16
1632041570000|2021-09-19 08:52:50|3449.78|3441.08|3449.5|3440.8|3449.8|3441.1|3449.47|3440.77|17
1632041580000|2021-09-19 08:53:00|3449.53|3440.83|3450.25|3441.55|3450.25|3441.55|3449.53|3440.83|19
1632041590000|2021-09-19 08:53:10|3450.24|3441.54|3450.47|3441.77|3450.6|3441.9|3450.24|3441.54|32
1632041600000|2021-09-19 08:53:20|3450.4|3441.7|3450.33|3441.63|3450.49|3441.79|3450.29|3441.59|26
1632041610000|2021-09-19 08:53:30|3450.32|3441.62|3449.44|3440.74|3450.33|3441.63|3449.28|3440.58|23
1632041620000|2021-09-19 08:53:40|3449.4|3440.7|3450.25|3441.55|3450.27|3441.57|3449.37|3440.67|30
1632041630000|2021-09-19 08:53:50|3450.26|3441.56|3450.45|3441.75|3450.46|3441.76|3450.23|3441.53|12
1632041640000|2021-09-19 08:54:00|3450.4|3441.7|3451.82|3443.12|3451.82|3443.12|3450.4|3441.7|21
1632041650000|2021-09-19 08:54:10|3451.8|3443.1|3451.56|3442.86|3451.8|3443.1|3451.46|3442.76|34
1632041660000|2021-09-19 08:54:20|3451.57|3442.87|3451.56|3442.86|3451.61|3442.91|3451.48|3442.78|15
1632041670000|2021-09-19 08:54:30|3451.59|3442.89|3451.5|3442.8|3451.59|3442.89|3451.48|3442.78|20
1632041680000|2021-09-19 08:54:40|3451.52|3442.82|3451|3442.3|3451.56|3442.86|3450.66|3441.96|24
1632041690000|2021-09-19 08:54:50|3450.97|3442.27|3451.38|3442.68|3451.38|3442.68|3450.97|3442.27|17
1632041700000|2021-09-19 08:55:00|3451.39|3442.69|3451.6|3442.9|3451.97|3443.27|3451.38|3442.68|24
1632041710000|2021-09-19 08:55:10|3451.56|3442.86|3449.73|3441.03|3451.56|3442.86|3449.73|3441.03|31
1632041720000|2021-09-19 08:55:20|3449.75|3441.05|3449.66|3440.96|3449.75|3441.05|3449.63|3440.93|26
1632041730000|2021-09-19 08:55:30|3449.67|3440.97|3449.68|3440.98|3449.68|3440.98|3449.62|3440.92|12
1632041740000|2021-09-19 08:55:40|3449.67|3440.97|3449.65|3440.95|3449.68|3440.98|3449.65|3440.95|7
1632041750000|2021-09-19 08:55:50|3449.64|3440.94|3449.7|3441|3449.72|3441.02|3449.64|3440.94|10
1632041760000|2021-09-19 08:56:00|3449.73|3441.03|3449.71|3441.01|3449.73|3441.03|3449.71|3441.01|7
1632041770000|2021-09-19 08:56:10|3449.73|3441.03|3450.02|3441.32|3450.31|3441.61|3449.73|3441.03|36
1632041780000|2021-09-19 08:56:20|3450.08|3441.38|3450.5|3441.8|3450.55|3441.85|3450.08|3441.38|31
1632041790000|2021-09-19 08:56:30|3450.55|3441.85|3450.24|3441.54|3450.6|3441.9|3450.2|3441.5|25
1632041800000|2021-09-19 08:56:40|3450.26|3441.56|3450.24|3441.54|3450.33|3441.63|3450.03|3441.33|27
1632041810000|2021-09-19 08:56:50|3450.31|3441.61|3450.08|3441.38|3450.34|3441.64|3450.03|3441.33|30
1632041820000|2021-09-19 08:57:00|3450.06|3441.36|3449.03|3440.33|3450.56|3441.86|3449.03|3440.33|33
1632041830000|2021-09-19 08:57:10|3449|3440.3|3447.79|3439.09|3449|3440.3|3447.78|3439.08|28
1632041840000|2021-09-19 08:57:20|3447.77|3439.07|3447.04|3438.34|3447.77|3439.07|3446.97|3438.27|28
1632041850000|2021-09-19 08:57:30|3446.99|3438.29|3446.45|3437.75|3446.99|3438.29|3446.44|3437.74|22
1632041860000|2021-09-19 08:57:40|3446.46|3437.76|3446.33|3437.63|3446.5|3437.8|3446.32|3437.62|33
1632041870000|2021-09-19 08:57:50|3446.29|3437.59|3446.34|3437.64|3446.42|3437.72|3446.26|3437.56|26
1632041880000|2021-09-19 08:58:00|3446.27|3437.57|3446.52|3437.82|3446.54|3437.84|3446.27|3437.57|17
1632041890000|2021-09-19 08:58:10|3446.53|3437.83|3447.67|3438.97|3447.76|3439.06|3446.53|3437.83|24
1632041900000|2021-09-19 08:58:20|3447.54|3438.84|3447.19|3438.49|3447.54|3438.84|3447.17|3438.47|32
1632041910000|2021-09-19 08:58:30|3447.21|3438.51|3447.45|3438.75|3447.46|3438.76|3447.19|3438.49|13
1632041920000|2021-09-19 08:58:40|3447.42|3438.72|3448.01|3439.31|3448.24|3439.54|3447.42|3438.72|29
1632041930000|2021-09-19 08:58:50|3448.1|3439.4|3448.05|3439.35|3448.19|3439.49|3447.92|3439.22|21
1632041940000|2021-09-19 08:59:00|3448.06|3439.36|3448.5|3439.8|3448.5|3439.8|3448.05|3439.35|16
1632041950000|2021-09-19 08:59:10|3449.04|3440.34|3448.94|3440.24|3449.44|3440.74|3448.74|3440.04|28
1632041960000|2021-09-19 08:59:20|3448.98|3440.28|3448.69|3439.99|3449.16|3440.46|3448.65|3439.95|24
1632041970000|2021-09-19 08:59:30|3448.79|3440.09|3447.66|3438.96|3448.79|3440.09|3447.66|3438.96|25
1632041980000|2021-09-19 08:59:40|3447.7|3439|3447.44|3438.74|3447.7|3439|3447.33|3438.63|29
1632041990000|2021-09-19 08:59:50|3447.59|3438.89|3447.17|3438.47|3447.62|3438.92|3447.17|3438.47|17
1632042000000|2021-09-19 09:00:00|3447.08|3438.38|3448.32|3439.62|3448.38|3439.68|3447.02|3438.32|32
1632042010000|2021-09-19 09:00:10|3448.38|3439.68|3449.29|3440.59|3449.33|3440.63|3448.38|3439.68|21
1632042020000|2021-09-19 09:00:20|3449.26|3440.56|3449.97|3441.27|3449.97|3441.27|3449.22|3440.52|24
1632042030000|2021-09-19 09:00:30|3449.98|3441.28|3449.81|3441.11|3450.02|3441.32|3449.26|3440.56|38
1632042040000|2021-09-19 09:00:40|3449.85|3441.15|3449.88|3441.18|3449.96|3441.26|3449.61|3440.91|33
1632042050000|2021-09-19 09:00:50|3449.82|3441.12|3449.62|3440.92|3449.91|3441.21|3449.39|3440.69|34
1632042060000|2021-09-19 09:01:00|3449.6|3440.9|3450.76|3442.06|3450.76|3442.06|3449.59|3440.89|27
1632042070000|2021-09-19 09:01:10|3450.79|3442.09|3451.01|3442.31|3451.01|3442.31|3450.71|3442.01|25
1632042080000|2021-09-19 09:01:20|3450.99|3442.29|3451.5|3442.8|3451.88|3443.18|3450.94|3442.24|28
1632042090000|2021-09-19 09:01:30|3451.49|3442.79|3451.51|3442.81|3451.65|3442.95|3451.33|3442.63|35
1632042100000|2021-09-19 09:01:40|3451.5|3442.8|3451.75|3443.05|3452|3443.3|3451.45|3442.75|28
1632042110000|2021-09-19 09:01:50|3451.68|3442.98|3451.16|3442.46|3451.85|3443.15|3451.16|3442.46|29
1632042120000|2021-09-19 09:02:00|3451.15|3442.45|3451.03|3442.33|3451.17|3442.47|3450.82|3442.12|33
1632042130000|2021-09-19 09:02:10|3451.07|3442.37|3451.06|3442.36|3451.27|3442.57|3450.97|3442.27|29
1632042140000|2021-09-19 09:02:20|3451.13|3442.43|3450.07|3441.37|3451.13|3442.43|3450.07|3441.37|35
1632042150000|2021-09-19 09:02:30|3449.81|3441.11|3449.94|3441.24|3449.97|3441.27|3449.53|3440.83|26
1632042160000|2021-09-19 09:02:40|3449.95|3441.25|3450.54|3441.84|3450.58|3441.88|3449.94|3441.24|24
1632042170000|2021-09-19 09:02:50|3450.59|3441.89|3450.55|3441.85|3450.86|3442.16|3450.55|3441.85|20
1632042180000|2021-09-19 09:03:00|3450.56|3441.86|3451.64|3442.94|3451.64|3442.94|3450.56|3441.86|29
1632042190000|2021-09-19 09:03:10|3451.73|3443.03|3451.85|3443.15|3452.04|3443.34|3451.67|3442.97|31
1632042200000|2021-09-19 09:03:20|3451.83|3443.13|3451.8|3443.1|3451.9|3443.2|3451.7|3443|29
1632042210000|2021-09-19 09:03:30|3451.79|3443.09|3451.73|3443.03|3451.91|3443.21|3451.49|3442.79|30
1632042220000|2021-09-19 09:03:40|3451.74|3443.04|3451.43|3442.73|3451.82|3443.12|3451.43|3442.73|32
1632042230000|2021-09-19 09:03:50|3451.44|3442.74|3451.48|3442.78|3451.58|3442.88|3451.44|3442.74|29
1632042240000|2021-09-19 09:04:00|3451.47|3442.77|3452.33|3443.63|3452.33|3443.63|3451.47|3442.77|29
1632042250000|2021-09-19 09:04:10|3452.32|3443.62|3452.48|3443.78|3452.51|3443.81|3452.3|3443.6|21
1632042260000|2021-09-19 09:04:20|3452.36|3443.66|3451.14|3442.44|3452.36|3443.66|3451.06|3442.36|29
1632042270000|2021-09-19 09:04:30|3451.13|3442.43|3450.93|3442.23|3451.13|3442.43|3450.91|3442.21|12
1632042280000|2021-09-19 09:04:40|3450.92|3442.22|3450.26|3441.56|3450.93|3442.23|3450.26|3441.56|13
1632042290000|2021-09-19 09:04:50|3450.11|3441.41|3449.66|3440.96|3450.11|3441.41|3449.66|3440.96|18
1632042300000|2021-09-19 09:05:00|3449.76|3441.06|3449.36|3440.66|3449.82|3441.12|3449.36|3440.66|24
1632042310000|2021-09-19 09:05:10|3449.38|3440.68|3449.3|3440.6|3449.38|3440.68|3448.92|3440.22|23
1632042320000|2021-09-19 09:05:20|3449.31|3440.61|3449.81|3441.11|3449.9|3441.2|3449.17|3440.47|31
1632042330000|2021-09-19 09:05:30|3449.83|3441.13|3449.51|3440.81|3449.85|3441.15|3449.49|3440.79|24
1632042340000|2021-09-19 09:05:40|3449.52|3440.82|3449.75|3441.05|3449.75|3441.05|3449.48|3440.78|28
1632042350000|2021-09-19 09:05:50|3449.76|3441.06|3450.43|3441.73|3450.45|3441.75|3449.76|3441.06|22
1632042360000|2021-09-19 09:06:00|3450.4|3441.7|3450.34|3441.64|3450.41|3441.71|3450.19|3441.49|21
1632042370000|2021-09-19 09:06:10|3450.35|3441.65|3450.14|3441.44|3450.4|3441.7|3450.14|3441.44|13
1632042380000|2021-09-19 09:06:20|3450.13|3441.43|3450.04|3441.34|3450.13|3441.43|3449.96|3441.26|21
1632042390000|2021-09-19 09:06:30|3450.05|3441.35|3449.61|3440.91|3450.06|3441.36|3449.58|3440.88|32
1632042400000|2021-09-19 09:06:40|3449.6|3440.9|3449.61|3440.91|3449.61|3440.91|3449.5|3440.8|25
1632042410000|2021-09-19 09:06:50|3449.6|3440.9|3449.85|3441.15|3449.93|3441.23|3449.49|3440.79|26
1632042420000|2021-09-19 09:07:00|3449.89|3441.19|3449.98|3441.28|3450.09|3441.39|3449.73|3441.03|29
1632042430000|2021-09-19 09:07:10|3450.01|3441.31|3450.93|3442.23|3450.96|3442.26|3450.01|3441.31|33
1632042440000|2021-09-19 09:07:20|3450.92|3442.22|3450.93|3442.23|3450.95|3442.25|3450.91|3442.21|21
1632042450000|2021-09-19 09:07:30|3450.94|3442.24|3450.91|3442.21|3450.97|3442.27|3450.91|3442.21|10
1632042460000|2021-09-19 09:07:40|3450.92|3442.22|3450.33|3441.63|3450.92|3442.22|3450.33|3441.63|18
1632042470000|2021-09-19 09:07:50|3450.37|3441.67|3449.8|3441.1|3450.47|3441.77|3449.8|3441.1|28
1632042480000|2021-09-19 09:08:00|3449.84|3441.14|3450.11|3441.41|3450.18|3441.48|3449.84|3441.14|21
1632042490000|2021-09-19 09:08:10|3450.13|3441.43|3450.19|3441.49|3450.31|3441.61|3450.13|3441.43|19
1632042500000|2021-09-19 09:08:20|3450.65|3441.95|3450.88|3442.18|3450.91|3442.21|3450.63|3441.93|26
1632042510000|2021-09-19 09:08:30|3450.89|3442.19|3450.73|3442.03|3450.93|3442.23|3450.7|3442|11
1632042520000|2021-09-19 09:08:40|3450.61|3441.91|3450.71|3442.01|3450.73|3442.03|3450.39|3441.69|22
1632042530000|2021-09-19 09:08:50|3450.68|3441.98|3450.67|3441.97|3450.77|3442.07|3450.54|3441.84|29
1632042540000|2021-09-19 09:09:00|3450.71|3442.01|3450.84|3442.14|3450.85|3442.15|3450.71|3442.01|11
1632042550000|2021-09-19 09:09:10|3450.82|3442.12|3450.82|3442.12|3450.84|3442.14|3450.78|3442.08|7
1632042560000|2021-09-19 09:09:20|3450.83|3442.13|3450.85|3442.15|3450.91|3442.21|3450.83|3442.13|5
1632042570000|2021-09-19 09:09:30|3450.84|3442.14|3451.91|3443.21|3452.29|3443.59|3450.83|3442.13|23
1632042580000|2021-09-19 09:09:40|3451.9|3443.2|3451.9|3443.2|3451.97|3443.27|3451.83|3443.13|21
1632042590000|2021-09-19 09:09:50|3451.92|3443.22|3451.3|3442.6|3452.11|3443.41|3451.24|3442.54|33
1632042600000|2021-09-19 09:10:00|3451.27|3442.57|3451.79|3443.09|3451.91|3443.21|3451.23|3442.53|28
1632042610000|2021-09-19 09:10:10|3451.78|3443.08|3451.87|3443.17|3451.9|3443.2|3451.76|3443.06|24
1632042620000|2021-09-19 09:10:20|3451.88|3443.18|3452.53|3443.83|3452.68|3443.98|3451.85|3443.15|27
1632042630000|2021-09-19 09:10:30|3452.54|3443.84|3452.65|3443.95|3452.76|3444.06|3452.54|3443.84|15
1632042640000|2021-09-19 09:10:40|3452.63|3443.93|3452.7|3444|3452.7|3444|3452.63|3443.93|25
1632042650000|2021-09-19 09:10:50|3452.69|3443.99|3452.71|3444.01|3452.73|3444.03|3452.65|3443.95|11
1632042660000|2021-09-19 09:11:00|3452.69|3443.99|3452.71|3444.01|3452.71|3444.01|3452.69|3443.99|3
1632042670000|2021-09-19 09:11:10|3452.7|3444|3453.08|3444.38|3453.22|3444.52|3452.7|3444|26
1632042680000|2021-09-19 09:11:20|3453.09|3444.39|3453.77|3445.07|3453.77|3445.07|3453.09|3444.39|25
1632042690000|2021-09-19 09:11:30|3453.96|3445.26|3453.51|3444.81|3454.41|3445.71|3453.37|3444.67|27
1632042700000|2021-09-19 09:11:40|3453.5|3444.8|3453.43|3444.73|3453.53|3444.83|3453.38|3444.68|27
1632042710000|2021-09-19 09:11:50|3453.47|3444.77|3452.4|3443.7|3453.47|3444.77|3452.4|3443.7|27
1632042720000|2021-09-19 09:12:00|3452.39|3443.69|3451.98|3443.28|3452.51|3443.81|3451.8|3443.1|31
1632042730000|2021-09-19 09:12:10|3451.99|3443.29|3451.4|3442.7|3452.01|3443.31|3451.36|3442.66|24
1632042740000|2021-09-19 09:12:20|3451.39|3442.69|3451.25|3442.55|3451.39|3442.69|3451.25|3442.55|13
1632042750000|2021-09-19 09:12:30|3451.22|3442.52|3451.08|3442.38|3451.25|3442.55|3451.08|3442.38|11
1632042760000|2021-09-19 09:12:40|3451.11|3442.41|3451.47|3442.77|3451.75|3443.05|3451.11|3442.41|16
1632042770000|2021-09-19 09:12:50|3451.44|3442.74|3451.47|3442.77|3451.58|3442.88|3451.44|3442.74|24
1632042780000|2021-09-19 09:13:00|3451.51|3442.81|3452.04|3443.34|3452.09|3443.39|3451.44|3442.74|27
1632042790000|2021-09-19 09:13:10|3452.02|3443.32|3452.11|3443.41|3452.11|3443.41|3452|3443.3|13
1632042800000|2021-09-19 09:13:20|3452.08|3443.38|3452|3443.3|3452.08|3443.38|3452|3443.3|9
1632042810000|2021-09-19 09:13:30|3451.96|3443.26|3449.47|3440.77|3452.05|3443.35|3449.4|3440.7|35
1632042820000|2021-09-19 09:13:40|3449.49|3440.79|3449.46|3440.76|3449.54|3440.84|3449.32|3440.62|26
1632042830000|2021-09-19 09:13:50|3449.44|3440.74|3446.91|3438.21|3449.45|3440.75|3446.78|3438.08|33
1632042840000|2021-09-19 09:14:00|3446.9|3438.2|3446.22|3437.52|3446.9|3438.2|3446.19|3437.49|24
1632042850000|2021-09-19 09:14:10|3446.23|3437.53|3446.43|3437.73|3446.71|3438.01|3446.23|3437.53|23
1632042860000|2021-09-19 09:14:20|3446.44|3437.74|3444.85|3436.15|3446.45|3437.75|3444.8|3436.1|28
1632042870000|2021-09-19 09:14:30|3444.87|3436.17|3445.54|3436.84|3445.56|3436.86|3444.23|3435.53|36
1632042880000|2021-09-19 09:14:40|3445.42|3436.72|3443.73|3435.03|3445.42|3436.72|3443.73|3435.03|38
1632042890000|2021-09-19 09:14:50|3443.76|3435.06|3442.65|3433.95|3443.76|3435.06|3442.56|3433.86|30
1632042900000|2021-09-19 09:15:00|3442.71|3434.01|3442.75|3434.05|3443.13|3434.43|3442.47|3433.77|26
1632042910000|2021-09-19 09:15:10|3442.68|3433.98|3443.73|3435.03|3443.89|3435.19|3442.68|3433.98|31
1632042920000|2021-09-19 09:15:20|3443.65|3434.95|3444.94|3436.24|3445.05|3436.35|3443.54|3434.84|33
1632042930000|2021-09-19 09:15:30|3444.96|3436.26|3445.03|3436.33|3445.08|3436.38|3444.86|3436.16|24
1632042940000|2021-09-19 09:15:40|3445.08|3436.38|3444.78|3436.08|3445.08|3436.38|3444.77|3436.07|16
1632042950000|2021-09-19 09:15:50|3444.83|3436.13|3444.82|3436.12|3444.96|3436.26|3444.66|3435.96|13
1632042960000|2021-09-19 09:16:00|3444.81|3436.11|3444.93|3436.23|3444.93|3436.23|3444.6|3435.9|22
1632042970000|2021-09-19 09:16:10|3444.94|3436.24|3443|3434.3|3444.95|3436.25|3442.81|3434.11|28
1632042980000|2021-09-19 09:16:20|3443.03|3434.33|3442.56|3433.86|3443.03|3434.33|3442.55|3433.85|25
1632042990000|2021-09-19 09:16:30|3442.52|3433.82|3442.9|3434.2|3443.3|3434.6|3442.15|3433.45|36
1632043000000|2021-09-19 09:16:40|3443.02|3434.32|3442.79|3434.09|3443.06|3434.36|3442.71|3434.01|22
1632043010000|2021-09-19 09:16:50|3442.81|3434.11|3441.39|3432.69|3442.81|3434.11|3441.39|3432.69|31
1632043020000|2021-09-19 09:17:00|3441.41|3432.71|3438.96|3430.26|3441.41|3432.71|3438.52|3429.82|34
1632043030000|2021-09-19 09:17:10|3438.97|3430.27|3439.03|3430.33|3439.5|3430.8|3438.71|3430.01|37
1632043040000|2021-09-19 09:17:20|3439.01|3430.31|3438.74|3430.04|3439.01|3430.31|3438.58|3429.88|34
1632043050000|2021-09-19 09:17:30|3438.8|3430.1|3437.49|3428.79|3438.8|3430.1|3437.26|3428.56|32
1632043060000|2021-09-19 09:17:40|3437.45|3428.75|3437.22|3428.52|3437.55|3428.85|3437.14|3428.44|35
1632043070000|2021-09-19 09:17:50|3437.24|3428.54|3437.53|3428.83|3437.9|3429.2|3437.24|3428.54|35
1632043080000|2021-09-19 09:18:00|3437.42|3428.72|3437.01|3428.31|3438.04|3429.34|3436.93|3428.23|36
1632043090000|2021-09-19 09:18:10|3437|3428.3|3435.07|3426.37|3437.03|3428.33|3435.07|3426.37|31
1632043100000|2021-09-19 09:18:20|3435.14|3426.44|3431.04|3422.34|3435.69|3426.99|3431.04|3422.34|35
1632043110000|2021-09-19 09:18:30|3431.18|3422.48|3433.48|3424.78|3433.56|3424.86|3431.12|3422.42|40
1632043120000|2021-09-19 09:18:40|3433.45|3424.75|3435.17|3426.47|3435.17|3426.47|3433.45|3424.75|35
1632043130000|2021-09-19 09:18:50|3435.24|3426.54|3435.04|3426.34|3435.26|3426.56|3434.88|3426.18|32
1632043140000|2021-09-19 09:19:00|3435.06|3426.36|3435.57|3426.87|3435.62|3426.92|3435.03|3426.33|31
1632043150000|2021-09-19 09:19:10|3435.56|3426.86|3436.02|3427.32|3436.02|3427.32|3435.43|3426.73|25
1632043160000|2021-09-19 09:19:20|3436.23|3427.53|3436.55|3427.85|3436.68|3427.98|3436.23|3427.53|27
1632043170000|2021-09-19 09:19:30|3436.54|3427.84|3436.64|3427.94|3436.74|3428.04|3436.51|3427.81|18
1632043180000|2021-09-19 09:19:40|3436.65|3427.95|3437.62|3428.92|3438.18|3429.48|3436.65|3427.95|35
1632043190000|2021-09-19 09:19:50|3437.63|3428.93|3437.06|3428.36|3437.63|3428.93|3436.38|3427.68|24
1632043200000|2021-09-19 09:20:00|3437.05|3428.35|3438.56|3429.86|3438.56|3429.86|3437.05|3428.35|31
1632043210000|2021-09-19 09:20:10|3438.59|3429.89|3438.72|3430.02|3438.72|3430.02|3438.59|3429.89|8
1632043220000|2021-09-19 09:20:20|3438.71|3430.01|3437.43|3428.73|3438.71|3430.01|3437.33|3428.63|20
1632043230000|2021-09-19 09:20:30|3437.41|3428.71|3438.31|3429.61|3438.31|3429.61|3437.38|3428.68|20
1632043240000|2021-09-19 09:20:40|3438.23|3429.53|3438.14|3429.44|3438.33|3429.63|3438.14|3429.44|22
1632043250000|2021-09-19 09:20:50|3438.16|3429.46|3437.89|3429.19|3438.16|3429.46|3437.69|3428.99|30
1632043260000|2021-09-19 09:21:00|3437.78|3429.08|3437.56|3428.86|3437.9|3429.2|3437.54|3428.84|26
1632043270000|2021-09-19 09:21:10|3437.58|3428.88|3437.92|3429.22|3437.92|3429.22|3437.55|3428.85|21
1632043280000|2021-09-19 09:21:20|3437.91|3429.21|3437.99|3429.29|3438.11|3429.41|3437.84|3429.14|23
1632043290000|2021-09-19 09:21:30|3437.98|3429.28|3436.39|3427.69|3438.07|3429.37|3436.24|3427.54|28
1632043300000|2021-09-19 09:21:40|3436.41|3427.71|3435.47|3426.77|3436.41|3427.71|3435.47|3426.77|33
1632043310000|2021-09-19 09:21:50|3435.44|3426.74|3433.8|3425.1|3435.49|3426.79|3433.65|3424.95|32
1632043320000|2021-09-19 09:22:00|3433.87|3425.17|3434.85|3426.15|3434.85|3426.15|3433.87|3425.17|26
1632043330000|2021-09-19 09:22:10|3434.83|3426.13|3434.73|3426.03|3434.85|3426.15|3434.73|3426.03|16
1632043340000|2021-09-19 09:22:20|3434.79|3426.09|3434.72|3426.02|3434.85|3426.15|3434.7|3426|19
1632043350000|2021-09-19 09:22:30|3434.7|3426|3434.76|3426.06|3434.78|3426.08|3434.7|3426|23
1632043360000|2021-09-19 09:22:40|3434.77|3426.07|3435.7|3427|3435.78|3427.08|3434.75|3426.05|29
1632043370000|2021-09-19 09:22:50|3435.69|3426.99|3434.85|3426.15|3435.69|3426.99|3434.8|3426.1|32
1632043380000|2021-09-19 09:23:00|3434.8|3426.1|3433.07|3424.37|3434.8|3426.1|3432.22|3423.52|35
1632043390000|2021-09-19 09:23:10|3433.05|3424.35|3433.38|3424.68|3433.49|3424.79|3432.73|3424.03|35
1632043400000|2021-09-19 09:23:20|3433.43|3424.73|3434.24|3425.54|3434.25|3425.55|3433.4|3424.7|27
1632043410000|2021-09-19 09:23:30|3434.27|3425.57|3435.45|3426.75|3435.46|3426.76|3434.27|3425.57|25
1632043420000|2021-09-19 09:23:40|3435.46|3426.76|3434.8|3426.1|3435.46|3426.76|3434.8|3426.1|27
1632043430000|2021-09-19 09:23:50|3434.57|3425.87|3433.1|3424.4|3434.57|3425.87|3433.1|3424.4|34
1632043440000|2021-09-19 09:24:00|3433.04|3424.34|3432.33|3423.63|3433.04|3424.34|3432.28|3423.58|25
1632043450000|2021-09-19 09:24:10|3432.36|3423.66|3432.51|3423.81|3432.51|3423.81|3432.28|3423.58|20
1632043460000|2021-09-19 09:24:20|3432.52|3423.82|3432.42|3423.72|3432.58|3423.88|3432.37|3423.67|23
1632043470000|2021-09-19 09:24:30|3432.38|3423.68|3432.09|3423.39|3432.5|3423.8|3432|3423.3|26
1632043480000|2021-09-19 09:24:40|3432.03|3423.33|3431.48|3422.78|3432.11|3423.41|3431.4|3422.7|24
1632043490000|2021-09-19 09:24:50|3431.47|3422.77|3431.29|3422.59|3431.47|3422.77|3431.22|3422.52|25
1632043500000|2021-09-19 09:25:00|3431.19|3422.49|3431.5|3422.8|3431.5|3422.8|3431.19|3422.49|13
1632043510000|2021-09-19 09:25:10|3431.46|3422.76|3432.72|3424.02|3432.89|3424.19|3431.46|3422.76|30
1632043520000|2021-09-19 09:25:20|3432.53|3423.83|3432.47|3423.77|3432.56|3423.86|3432.24|3423.54|36
1632043530000|2021-09-19 09:25:30|3432.53|3423.83|3431.48|3422.78|3432.86|3424.16|3431.48|3422.78|32
1632043540000|2021-09-19 09:25:40|3431.49|3422.79|3431.41|3422.71|3431.49|3422.79|3431.34|3422.64|22
1632043550000|2021-09-19 09:25:50|3431.43|3422.73|3431.54|3422.84|3431.77|3423.07|3431.43|3422.73|19
1632043560000|2021-09-19 09:26:00|3431.56|3422.86|3432.07|3423.37|3432.09|3423.39|3431.48|3422.78|29
1632043570000|2021-09-19 09:26:10|3432.12|3423.42|3432.61|3423.91|3432.64|3423.94|3431.84|3423.14|37
1632043580000|2021-09-19 09:26:20|3432.6|3423.9|3432.25|3423.55|3432.72|3424.02|3432.03|3423.33|31
1632043590000|2021-09-19 09:26:30|3432.22|3423.52|3432.26|3423.56|3432.36|3423.66|3432.08|3423.38|32
1632043600000|2021-09-19 09:26:40|3432.23|3423.53|3432.63|3423.93|3432.76|3424.06|3432.09|3423.39|28
1632043610000|2021-09-19 09:26:50|3432.62|3423.92|3431.76|3423.06|3433.39|3424.69|3431.76|3423.06|36
1632043620000|2021-09-19 09:27:00|3431.72|3423.02|3431.96|3423.26|3431.97|3423.27|3431.72|3423.02|22
1632043630000|2021-09-19 09:27:10|3431.99|3423.29|3432.04|3423.34|3432.16|3423.46|3431.98|3423.28|26
1632043640000|2021-09-19 09:27:20|3432.06|3423.36|3431.26|3422.56|3432.45|3423.75|3431.26|3422.56|22
1632043650000|2021-09-19 09:27:30|3431.3|3422.6|3426.01|3417.31|3431.35|3422.65|3424.09|3415.39|35
1632043660000|2021-09-19 09:27:40|3426.08|3417.38|3425.53|3416.83|3426.69|3417.99|3425.53|3416.83|34
1632043670000|2021-09-19 09:27:50|3425.54|3416.84|3425.3|3416.6|3425.54|3416.84|3425.16|3416.46|27
1632043680000|2021-09-19 09:28:00|3425.27|3416.57|3426.47|3417.77|3426.84|3418.14|3425.26|3416.56|31
1632043690000|2021-09-19 09:28:10|3426.49|3417.79|3427.08|3418.38|3427.5|3418.8|3426.48|3417.78|35
1632043700000|2021-09-19 09:28:20|3427.05|3418.35|3430.07|3421.37|3430.19|3421.49|3426.52|3417.82|36
1632043710000|2021-09-19 09:28:30|3430.1|3421.4|3430.47|3421.77|3430.76|3422.06|3430.1|3421.4|31
1632043720000|2021-09-19 09:28:40|3430.46|3421.76|3430.54|3421.84|3430.69|3421.99|3430.02|3421.32|34
1632043730000|2021-09-19 09:28:50|3430.37|3421.67|3429.64|3420.94|3430.37|3421.67|3428.36|3419.66|38
1632043740000|2021-09-19 09:29:00|3429.56|3420.86|3430.43|3421.73|3430.49|3421.79|3429.49|3420.79|28
1632043750000|2021-09-19 09:29:10|3430.48|3421.78|3430.97|3422.27|3430.99|3422.29|3430.48|3421.78|18
1632043760000|2021-09-19 09:29:20|3430.99|3422.29|3429.44|3420.74|3431.03|3422.33|3429.44|3420.74|28
1632043770000|2021-09-19 09:29:30|3429.31|3420.61|3428.96|3420.26|3429.37|3420.67|3428.92|3420.22|29
1632043780000|2021-09-19 09:29:40|3428.94|3420.24|3428.84|3420.14|3428.97|3420.27|3428.79|3420.09|19
1632043790000|2021-09-19 09:29:50|3428.87|3420.17|3429.1|3420.4|3429.17|3420.47|3428.82|3420.12|27
1632043800000|2021-09-19 09:30:00|3429.11|3420.41|3430.18|3421.48|3430.19|3421.49|3429.09|3420.39|30
1632043810000|2021-09-19 09:30:10|3430.24|3421.54|3430.92|3422.22|3430.94|3422.24|3430.24|3421.54|26
1632043820000|2021-09-19 09:30:20|3430.99|3422.29|3431.5|3422.8|3431.5|3422.8|3430.99|3422.29|22
1632043830000|2021-09-19 09:30:30|3431.51|3422.81|3432.23|3423.53|3432.23|3423.53|3431.51|3422.81|16
1632043840000|2021-09-19 09:30:40|3432.39|3423.69|3431.81|3423.11|3432.39|3423.69|3431.71|3423.01|36
1632043850000|2021-09-19 09:30:50|3431.79|3423.09|3431.33|3422.63|3431.79|3423.09|3431.27|3422.57|28
1632043860000|2021-09-19 09:31:00|3431.27|3422.57|3432.57|3423.87|3432.57|3423.87|3431.27|3422.57|28
1632043870000|2021-09-19 09:31:10|3432.56|3423.86|3432.32|3423.62|3432.56|3423.86|3432.16|3423.46|32
1632043880000|2021-09-19 09:31:20|3432.34|3423.64|3433.47|3424.77|3433.47|3424.77|3432.3|3423.6|26
1632043890000|2021-09-19 09:31:30|3433.52|3424.82|3433.39|3424.69|3433.52|3424.82|3433.17|3424.47|31
1632043900000|2021-09-19 09:31:40|3433.38|3424.68|3433.56|3424.86|3433.97|3425.27|3433.38|3424.68|28
1632043910000|2021-09-19 09:31:50|3433.2|3424.5|3432.59|3423.89|3433.2|3424.5|3432.59|3423.89|31
1632043920000|2021-09-19 09:32:00|3432.28|3423.58|3431.98|3423.28|3432.34|3423.64|3431.31|3422.61|34
1632043930000|2021-09-19 09:32:10|3432.01|3423.31|3431.8|3423.1|3432.3|3423.6|3431.8|3423.1|27
1632043940000|2021-09-19 09:32:20|3431.88|3423.18|3432.66|3423.96|3432.75|3424.05|3431.88|3423.18|31
1632043950000|2021-09-19 09:32:30|3432.71|3424.01|3433.74|3425.04|3433.84|3425.14|3432.66|3423.96|29
1632043960000|2021-09-19 09:32:40|3433.73|3425.03|3433.87|3425.17|3433.88|3425.18|3433.69|3424.99|22
1632043970000|2021-09-19 09:32:50|3433.85|3425.15|3433.89|3425.19|3433.92|3425.22|3433.84|3425.14|16
1632043980000|2021-09-19 09:33:00|3433.91|3425.21|3434.09|3425.39|3434.14|3425.44|3433.91|3425.21|14
1632043990000|2021-09-19 09:33:10|3434.29|3425.59|3434.04|3425.34|3435.2|3426.5|3434.04|3425.34|30
1632044000000|2021-09-19 09:33:20|3434.02|3425.32|3432.3|3423.6|3434.02|3425.32|3432.23|3423.53|31
1632044010000|2021-09-19 09:33:30|3432.31|3423.61|3430.61|3421.91|3432.31|3423.61|3430.61|3421.91|32
1632044020000|2021-09-19 09:33:40|3430.6|3421.9|3429.5|3420.8|3430.86|3422.16|3429.5|3420.8|34
1632044030000|2021-09-19 09:33:50|3429.39|3420.69|3427.63|3418.93|3429.39|3420.69|3427.05|3418.35|35
1632044040000|2021-09-19 09:34:00|3427.62|3418.92|3427.11|3418.41|3427.62|3418.92|3426.99|3418.29|36
1632044050000|2021-09-19 09:34:10|3427.06|3418.36|3426.38|3417.68|3427.26|3418.56|3426.22|3417.52|31
1632044060000|2021-09-19 09:34:20|3426.39|3417.69|3424.01|3415.31|3426.39|3417.69|3423.96|3415.26|38
1632044070000|2021-09-19 09:34:30|3424.03|3415.33|3424.96|3416.26|3425.05|3416.35|3424.03|3415.33|30
1632044080000|2021-09-19 09:34:40|3424.95|3416.25|3424.51|3415.81|3424.95|3416.25|3424.31|3415.61|35
1632044090000|2021-09-19 09:34:50|3424.46|3415.76|3425.04|3416.34|3425.14|3416.44|3424.45|3415.75|28
1632044100000|2021-09-19 09:35:00|3425.07|3416.37|3427.73|3419.03|3427.73|3419.03|3424.99|3416.29|32
1632044110000|2021-09-19 09:35:10|3427.66|3418.96|3429.19|3420.49|3429.24|3420.54|3427.66|3418.96|36
1632044120000|2021-09-19 09:35:20|3429.2|3420.5|3428.91|3420.21|3429.45|3420.75|3428.91|3420.21|26
1632044130000|2021-09-19 09:35:30|3428.8|3420.1|3429.08|3420.38|3429.13|3420.43|3428.53|3419.83|40
1632044140000|2021-09-19 09:35:40|3429.09|3420.39|3429.01|3420.31|3429.21|3420.51|3429|3420.3|34
1632044150000|2021-09-19 09:35:50|3429.05|3420.35|3429.7|3421|3429.9|3421.2|3429.05|3420.35|26
1632044160000|2021-09-19 09:36:00|3429.68|3420.98|3429.91|3421.21|3429.91|3421.21|3429.65|3420.95|27
1632044170000|2021-09-19 09:36:10|3429.88|3421.18|3430.18|3421.48|3430.18|3421.48|3429.86|3421.16|14
1632044180000|2021-09-19 09:36:20|3430.19|3421.49|3430.52|3421.82|3430.59|3421.89|3430.16|3421.46|27
1632044190000|2021-09-19 09:36:30|3430.54|3421.84|3430.63|3421.93|3430.63|3421.93|3430.28|3421.58|30
1632044200000|2021-09-19 09:36:40|3430.66|3421.96|3430.66|3421.96|3431.35|3422.65|3430.66|3421.96|24
1632044210000|2021-09-19 09:36:50|3430.5|3421.8|3431.23|3422.53|3431.23|3422.53|3430.5|3421.8|21
1632044220000|2021-09-19 09:37:00|3431.17|3422.47|3431.17|3422.47|3431.25|3422.55|3431.1|3422.4|27
1632044230000|2021-09-19 09:37:10|3431.21|3422.51|3430.78|3422.08|3431.25|3422.55|3430.77|3422.07|30
1632044240000|2021-09-19 09:37:20|3430.57|3421.87|3430.15|3421.45|3430.68|3421.98|3430.15|3421.45|23
1632044250000|2021-09-19 09:37:30|3429.98|3421.28|3429.99|3421.29|3430.12|3421.42|3429.83|3421.13|23
1632044260000|2021-09-19 09:37:40|3430|3421.3|3431.1|3422.4|3431.1|3422.4|3429.99|3421.29|24
1632044270000|2021-09-19 09:37:50|3431.11|3422.41|3431.36|3422.66|3431.43|3422.73|3431.01|3422.31|29
1632044280000|2021-09-19 09:38:00|3431.44|3422.74|3432.23|3423.53|3432.25|3423.55|3431.44|3422.74|15
1632044290000|2021-09-19 09:38:10|3432.03|3423.33|3431.57|3422.87|3432.03|3423.33|3431.49|3422.79|29
1632044300000|2021-09-19 09:38:20|3431.52|3422.82|3430.62|3421.92|3431.52|3422.82|3430.38|3421.68|33
1632044310000|2021-09-19 09:38:30|3430.66|3421.96|3430.67|3421.97|3430.84|3422.14|3430.55|3421.85|28
1632044320000|2021-09-19 09:38:40|3430.69|3421.99|3430.69|3421.99|3430.7|3422|3430.57|3421.87|23
1632044330000|2021-09-19 09:38:50|3430.66|3421.96|3430.65|3421.95|3430.72|3422.02|3430.62|3421.92|18
1632044340000|2021-09-19 09:39:00|3430.72|3422.02|3430.65|3421.95|3430.72|3422.02|3430.63|3421.93|8
1632044350000|2021-09-19 09:39:10|3430.49|3421.79|3429.67|3420.97|3430.49|3421.79|3429.6|3420.9|23
1632044360000|2021-09-19 09:39:20|3429.68|3420.98|3429.07|3420.37|3429.78|3421.08|3429.07|3420.37|28
1632044370000|2021-09-19 09:39:30|3428.83|3420.13|3429.34|3420.64|3429.37|3420.67|3428.7|3420|35
1632044380000|2021-09-19 09:39:40|3429.37|3420.67|3429.35|3420.65|3429.48|3420.78|3429.26|3420.56|20
1632044390000|2021-09-19 09:39:50|3429.38|3420.68|3429.24|3420.54|3429.38|3420.68|3429.14|3420.44|14
1632044400000|2021-09-19 09:40:00|3429.23|3420.53|3429.39|3420.69|3429.39|3420.69|3428.71|3420.01|27
1632044410000|2021-09-19 09:40:10|3429.42|3420.72|3428.79|3420.09|3430.2|3421.5|3428.64|3419.94|25
1632044420000|2021-09-19 09:40:20|3428.8|3420.1|3429.27|3420.57|3429.27|3420.57|3428.77|3420.07|19
1632044430000|2021-09-19 09:40:30|3429.36|3420.66|3429.54|3420.84|3429.54|3420.84|3429.24|3420.54|23
1632044440000|2021-09-19 09:40:40|3429.52|3420.82|3430.94|3422.24|3430.95|3422.25|3429.5|3420.8|30
1632044450000|2021-09-19 09:40:50|3430.93|3422.23|3431|3422.3|3431.06|3422.36|3430.74|3422.04|21
1632044460000|2021-09-19 09:41:00|3430.98|3422.28|3432.41|3423.71|3432.41|3423.71|3430.98|3422.28|27
1632044470000|2021-09-19 09:41:10|3432.4|3423.7|3432.46|3423.76|3432.58|3423.88|3432.31|3423.61|24
1632044480000|2021-09-19 09:41:20|3432.4|3423.7|3432.45|3423.75|3432.45|3423.75|3432.26|3423.56|20
1632044490000|2021-09-19 09:41:30|3432.38|3423.68|3431.82|3423.12|3432.38|3423.68|3431.79|3423.09|30
1632044500000|2021-09-19 09:41:40|3431.81|3423.11|3431.69|3422.99|3431.96|3423.26|3431.65|3422.95|31
1632044510000|2021-09-19 09:41:50|3431.74|3423.04|3431.44|3422.74|3432.57|3423.87|3431.44|3422.74|30
1632044520000|2021-09-19 09:42:00|3430.9|3422.2|3430.64|3421.94|3430.9|3422.2|3430.63|3421.93|24
1632044530000|2021-09-19 09:42:10|3430.65|3421.95|3430.65|3421.95|3430.68|3421.98|3430.61|3421.91|14
1632044540000|2021-09-19 09:42:20|3430.68|3421.98|3430.64|3421.94|3430.8|3422.1|3430.64|3421.94|20
1632044550000|2021-09-19 09:42:30|3430.07|3421.37|3430.56|3421.86|3430.56|3421.86|3429.74|3421.04|29
1632044560000|2021-09-19 09:42:40|3430.57|3421.87|3430.49|3421.79|3430.76|3422.06|3430.49|3421.79|18
1632044570000|2021-09-19 09:42:50|3430.48|3421.78|3429.99|3421.29|3430.56|3421.86|3429.67|3420.97|33
1632044580000|2021-09-19 09:43:00|3429.87|3421.17|3429.92|3421.22|3430.04|3421.34|3429.87|3421.17|21
1632044590000|2021-09-19 09:43:10|3429.96|3421.26|3430.89|3422.19|3430.89|3422.19|3429.96|3421.26|31
1632044600000|2021-09-19 09:43:20|3430.88|3422.18|3431.27|3422.57|3431.27|3422.57|3430.88|3422.18|25
1632044610000|2021-09-19 09:43:30|3431.22|3422.52|3431.32|3422.62|3431.34|3422.64|3431.22|3422.52|13
1632044620000|2021-09-19 09:43:40|3431.36|3422.66|3430.22|3421.52|3431.37|3422.67|3430.16|3421.46|23
1632044630000|2021-09-19 09:43:50|3430.23|3421.53|3430.32|3421.62|3430.36|3421.66|3430.22|3421.52|26
1632044640000|2021-09-19 09:44:00|3430.28|3421.58|3430.31|3421.61|3430.52|3421.82|3430.26|3421.56|24
1632044650000|2021-09-19 09:44:10|3430.37|3421.67|3430.88|3422.18|3431.23|3422.53|3430.37|3421.67|33
1632044660000|2021-09-19 09:44:20|3430.86|3422.16|3431.15|3422.45|3431.17|3422.47|3430.86|3422.16|26
1632044670000|2021-09-19 09:44:30|3431.16|3422.46|3431.75|3423.05|3431.85|3423.15|3431.16|3422.46|15
1632044680000|2021-09-19 09:44:40|3431.76|3423.06|3431.35|3422.65|3431.76|3423.06|3431.35|3422.65|26
1632044690000|2021-09-19 09:44:50|3431.37|3422.67|3431.45|3422.75|3431.46|3422.76|3431.31|3422.61|21
1632044700000|2021-09-19 09:45:00|3431.47|3422.77|3431.94|3423.24|3432.21|3423.51|3431.45|3422.75|29
1632044710000|2021-09-19 09:45:10|3431.99|3423.29|3431.97|3423.27|3432.21|3423.51|3431.97|3423.27|29
1632044720000|2021-09-19 09:45:20|3431.96|3423.26|3432.01|3423.31|3432.04|3423.34|3431.91|3423.21|20
1632044730000|2021-09-19 09:45:30|3432.31|3423.61|3432.23|3423.53|3432.32|3423.62|3432.19|3423.49|20
1632044740000|2021-09-19 09:45:40|3432.22|3423.52|3431.89|3423.19|3432.22|3423.52|3431.68|3422.98|30
1632044750000|2021-09-19 09:45:50|3431.88|3423.18|3432.18|3423.48|3432.19|3423.49|3431.88|3423.18|20
1632044760000|2021-09-19 09:46:00|3432.17|3423.47|3433.99|3425.29|3433.99|3425.29|3432.17|3423.47|31
1632044770000|2021-09-19 09:46:10|3434.04|3425.34|3433.88|3425.18|3434.12|3425.42|3433.87|3425.17|24
1632044780000|2021-09-19 09:46:20|3433.96|3425.26|3433.65|3424.95|3433.96|3425.26|3433.57|3424.87|25
1632044790000|2021-09-19 09:46:30|3433.68|3424.98|3433.71|3425.01|3433.87|3425.17|3433.58|3424.88|32
1632044800000|2021-09-19 09:46:40|3433.65|3424.95|3433.25|3424.55|3433.65|3424.95|3433.18|3424.48|34
1632044810000|2021-09-19 09:46:50|3433.23|3424.53|3433.81|3425.11|3433.81|3425.11|3433.23|3424.53|36
1632044820000|2021-09-19 09:47:00|3433.8|3425.1|3434|3425.3|3434|3425.3|3433.61|3424.91|31
1632044830000|2021-09-19 09:47:10|3433.94|3425.24|3433.62|3424.92|3434.01|3425.31|3433.55|3424.85|35
1632044840000|2021-09-19 09:47:20|3433.6|3424.9|3433.39|3424.69|3433.67|3424.97|3433.38|3424.68|33
1632044850000|2021-09-19 09:47:30|3433.37|3424.67|3432.96|3424.26|3433.41|3424.71|3432.91|3424.21|28
1632044860000|2021-09-19 09:47:40|3432.97|3424.27|3433.75|3425.05|3433.77|3425.07|3432.97|3424.27|25
1632044870000|2021-09-19 09:47:50|3433.71|3425.01|3433.83|3425.13|3433.85|3425.15|3433.71|3425.01|23
1632044880000|2021-09-19 09:48:00|3433.85|3425.15|3433.86|3425.16|3433.86|3425.16|3433.85|3425.15|2
1632044890000|2021-09-19 09:48:10|3433.88|3425.18|3434.67|3425.97|3435.49|3426.79|3433.88|3425.18|31
1632044900000|2021-09-19 09:48:20|3434.65|3425.95|3434.49|3425.79|3434.65|3425.95|3434.49|3425.79|25
1632044910000|2021-09-19 09:48:30|3434.51|3425.81|3434.14|3425.44|3434.53|3425.83|3434.13|3425.43|26
1632044920000|2021-09-19 09:48:40|3434.15|3425.45|3432.9|3424.2|3434.15|3425.45|3432.87|3424.17|28
1632044930000|2021-09-19 09:48:50|3432.79|3424.09|3432.87|3424.17|3432.95|3424.25|3432.79|3424.09|35
1632044940000|2021-09-19 09:49:00|3432.74|3424.04|3432.81|3424.11|3432.92|3424.22|3432.74|3424.04|29
1632044950000|2021-09-19 09:49:10|3432.84|3424.14|3432.85|3424.15|3432.89|3424.19|3432.83|3424.13|15
1632044960000|2021-09-19 09:49:20|3432.87|3424.17|3432.44|3423.74|3432.87|3424.17|3432.24|3423.54|25
1632044970000|2021-09-19 09:49:30|3432.42|3423.72|3432.43|3423.73|3432.47|3423.77|3432.4|3423.7|28
1632044980000|2021-09-19 09:49:40|3432.42|3423.72|3432.32|3423.62|3432.48|3423.78|3432.15|3423.45|21
1632044990000|2021-09-19 09:49:50|3432.31|3423.61|3432.37|3423.67|3432.37|3423.67|3432.23|3423.53|13
1632045000000|2021-09-19 09:50:00|3432.44|3423.74|3432.47|3423.77|3432.49|3423.79|3432.43|3423.73|13
1632045010000|2021-09-19 09:50:10|3432.44|3423.74|3432.48|3423.78|3432.49|3423.79|3432.43|3423.73|24
1632045020000|2021-09-19 09:50:20|3432.47|3423.77|3432.49|3423.79|3432.5|3423.8|3432.45|3423.75|12
1632045030000|2021-09-19 09:50:30|3432.62|3423.92|3432.56|3423.86|3432.63|3423.93|3432.55|3423.85|12
1632045040000|2021-09-19 09:50:40|3432.58|3423.88|3434.07|3425.37|3434.07|3425.37|3432.58|3423.88|25
1632045050000|2021-09-19 09:50:50|3434.12|3425.42|3433.91|3425.21|3434.12|3425.42|3433.89|3425.19|25
1632045060000|2021-09-19 09:51:00|3433.92|3425.22|3434.8|3426.1|3434.8|3426.1|3433.92|3425.22|28
1632045070000|2021-09-19 09:51:10|3434.93|3426.23|3435.16|3426.46|3435.16|3426.46|3434.93|3426.23|16
1632045080000|2021-09-19 09:51:20|3435.15|3426.45|3434.16|3425.46|3435.15|3426.45|3433.92|3425.22|25
1632045090000|2021-09-19 09:51:30|3434.15|3425.45|3434.69|3425.99|3434.71|3426.01|3434.15|3425.45|35
1632045100000|2021-09-19 09:51:40|3434.73|3426.03|3434.7|3426|3434.77|3426.07|3434.63|3425.93|21
1632045110000|2021-09-19 09:51:50|3434.71|3426.01|3434.73|3426.03|3434.76|3426.06|3434.64|3425.94|29
1632045120000|2021-09-19 09:52:00|3434.71|3426.01|3434.72|3426.02|3434.73|3426.03|3434.63|3425.93|31
1632045130000|2021-09-19 09:52:10|3434.7|3426|3434.75|3426.05|3434.76|3426.06|3434.7|3426|21
1632045140000|2021-09-19 09:52:20|3434.77|3426.07|3434.88|3426.18|3434.91|3426.21|3434.77|3426.07|19
1632045150000|2021-09-19 09:52:30|3434.87|3426.17|3434.69|3425.99|3434.91|3426.21|3434.66|3425.96|28
1632045160000|2021-09-19 09:52:40|3434.71|3426.01|3434.84|3426.14|3434.84|3426.14|3434.67|3425.97|27
1632045170000|2021-09-19 09:52:50|3434.78|3426.08|3434.83|3426.13|3434.86|3426.16|3434.75|3426.05|22
1632045180000|2021-09-19 09:53:00|3434.85|3426.15|3434.59|3425.89|3434.94|3426.24|3434.59|3425.89|29
1632045190000|2021-09-19 09:53:10|3434.43|3425.73|3433.55|3424.85|3434.43|3425.73|3433.55|3424.85|24
1632045200000|2021-09-19 09:53:20|3433.59|3424.89|3432.69|3423.99|3433.59|3424.89|3432.53|3423.83|36
1632045210000|2021-09-19 09:53:30|3432.59|3423.89|3432.56|3423.86|3432.71|3424.01|3432.32|3423.62|34
1632045220000|2021-09-19 09:53:40|3432.55|3423.85|3432.46|3423.76|3432.55|3423.85|3432.41|3423.71|30
1632045230000|2021-09-19 09:53:50|3432.39|3423.69|3432.56|3423.86|3432.61|3423.91|3432.39|3423.69|30
1632045240000|2021-09-19 09:54:00|3432.45|3423.75|3431.94|3423.24|3432.45|3423.75|3431.64|3422.94|31
1632045250000|2021-09-19 09:54:10|3432.04|3423.34|3431.83|3423.13|3432.06|3423.36|3431.81|3423.11|29
1632045260000|2021-09-19 09:54:20|3431.89|3423.19|3430.58|3421.88|3431.96|3423.26|3430.58|3421.88|34
1632045270000|2021-09-19 09:54:30|3430.62|3421.92|3430.8|3422.1|3430.88|3422.18|3430.6|3421.9|27
1632045280000|2021-09-19 09:54:40|3430.75|3422.05|3430.71|3422.01|3430.84|3422.14|3430.71|3422.01|19
1632045290000|2021-09-19 09:54:50|3430.76|3422.06|3430.6|3421.9|3430.77|3422.07|3430.43|3421.73|35
1632045300000|2021-09-19 09:55:00|3430.68|3421.98|3430.73|3422.03|3430.85|3422.15|3430.63|3421.93|30
1632045310000|2021-09-19 09:55:10|3430.72|3422.02|3432.24|3423.54|3432.25|3423.55|3430.66|3421.96|32
1632045320000|2021-09-19 09:55:20|3432.27|3423.57|3433.61|3424.91|3433.62|3424.92|3432.27|3423.57|35
1632045330000|2021-09-19 09:55:30|3434|3425.3|3432.22|3423.52|3434|3425.3|3432.22|3423.52|36
1632045340000|2021-09-19 09:55:40|3432.24|3423.54|3432.24|3423.54|3432.31|3423.61|3432.19|3423.49|29
1632045350000|2021-09-19 09:55:50|3432.25|3423.55|3432.31|3423.61|3432.33|3423.63|3432.24|3423.54|22
1632045360000|2021-09-19 09:56:00|3432.3|3423.6|3432.36|3423.66|3432.47|3423.77|3432.27|3423.57|27
1632045370000|2021-09-19 09:56:10|3432.32|3423.62|3431.96|3423.26|3432.38|3423.68|3431.83|3423.13|29
1632045380000|2021-09-19 09:56:20|3431.94|3423.24|3431.72|3423.02|3431.97|3423.27|3431.7|3423|21
1632045390000|2021-09-19 09:56:30|3431.73|3423.03|3432.05|3423.35|3432.12|3423.42|3431.71|3423.01|25
1632045400000|2021-09-19 09:56:40|3432.1|3423.4|3432.36|3423.66|3432.48|3423.78|3431.94|3423.24|27
1632045410000|2021-09-19 09:56:50|3432.39|3423.69|3432.36|3423.66|3432.5|3423.8|3432.17|3423.47|30
1632045420000|2021-09-19 09:57:00|3432.33|3423.63|3432.75|3424.05|3432.76|3424.06|3432.32|3423.62|30
1632045430000|2021-09-19 09:57:10|3432.69|3423.99|3432.63|3423.93|3432.69|3423.99|3432.63|3423.93|11
1632045440000|2021-09-19 09:57:20|3432.62|3423.92|3432.46|3423.76|3432.68|3423.98|3432.45|3423.75|25
1632045450000|2021-09-19 09:57:30|3432.47|3423.77|3432.74|3424.04|3432.75|3424.05|3432.18|3423.48|28
1632045460000|2021-09-19 09:57:40|3432.75|3424.05|3433.57|3424.87|3433.59|3424.89|3432.72|3424.02|30
1632045470000|2021-09-19 09:57:50|3433.52|3424.82|3433.72|3425.02|3433.75|3425.05|3433.52|3424.82|20
1632045480000|2021-09-19 09:58:00|3433.74|3425.04|3433.78|3425.08|3433.84|3425.14|3433.72|3425.02|17
1632045490000|2021-09-19 09:58:10|3433.81|3425.11|3433.78|3425.08|3433.82|3425.12|3433.77|3425.07|6
1632045500000|2021-09-19 09:58:20|3433.69|3424.99|3433|3424.3|3433.84|3425.14|3432.97|3424.27|30
1632045510000|2021-09-19 09:58:30|3433.02|3424.32|3432.93|3424.23|3433.02|3424.32|3432.83|3424.13|27
1632045520000|2021-09-19 09:58:40|3432.92|3424.22|3432.34|3423.64|3432.92|3424.22|3432.21|3423.51|25
1632045530000|2021-09-19 09:58:50|3432.33|3423.63|3432.24|3423.54|3432.33|3423.63|3432.2|3423.5|26
1632045540000|2021-09-19 09:59:00|3432.23|3423.53|3431.62|3422.92|3432.24|3423.54|3431.51|3422.81|19
1632045550000|2021-09-19 09:59:10|3431.55|3422.85|3431.51|3422.81|3431.58|3422.88|3431.48|3422.78|25
1632045560000|2021-09-19 09:59:20|3431.49|3422.79|3431.35|3422.65|3431.6|3422.9|3431.35|3422.65|21
1632045570000|2021-09-19 09:59:30|3431.32|3422.62|3430.95|3422.25|3431.32|3422.62|3430.86|3422.16|31
1632045580000|2021-09-19 09:59:40|3430.77|3422.07|3430.41|3421.71|3430.99|3422.29|3430.41|3421.71|26
1632045590000|2021-09-19 09:59:50|3430.18|3421.48|3428.68|3419.98|3430.27|3421.57|3428.68|3419.98|30
1632045600000|2021-09-19 10:00:00|3428.71|3420.01|3431.06|3422.36|3431.07|3422.37|3428.64|3419.94|37
1632045610000|2021-09-19 10:00:10|3431.07|3422.37|3434.19|3425.49|3434.33|3425.63|3431.07|3422.37|37
1632045620000|2021-09-19 10:00:20|3434.23|3425.53|3433.57|3424.87|3434.24|3425.54|3433.38|3424.68|35
1632045630000|2021-09-19 10:00:30|3433.55|3424.85|3433.86|3425.16|3434.09|3425.39|3433.55|3424.85|38
1632045640000|2021-09-19 10:00:40|3433.87|3425.17|3433.11|3424.41|3433.87|3425.17|3433.02|3424.32|35
1632045650000|2021-09-19 10:00:50|3433.1|3424.4|3432.58|3423.88|3433.1|3424.4|3432|3423.3|34
1632045660000|2021-09-19 10:01:00|3432.57|3423.87|3432.18|3423.48|3432.57|3423.87|3432.12|3423.42|32
1632045670000|2021-09-19 10:01:10|3432.16|3423.46|3430.3|3421.6|3432.19|3423.49|3429.81|3421.11|33
1632045680000|2021-09-19 10:01:20|3430.21|3421.51|3431.88|3423.18|3431.88|3423.18|3430.02|3421.32|26
1632045690000|2021-09-19 10:01:30|3431.9|3423.2|3432.4|3423.7|3432.75|3424.05|3431.82|3423.12|36
1632045700000|2021-09-19 10:01:40|3432.09|3423.39|3431.12|3422.42|3432.09|3423.39|3430.47|3421.77|33
1632045710000|2021-09-19 10:01:50|3431.21|3422.51|3431.23|3422.53|3431.44|3422.74|3431.21|3422.51|32
1632045720000|2021-09-19 10:02:00|3431.2|3422.5|3429.87|3421.17|3431.22|3422.52|3429.84|3421.14|32
1632045730000|2021-09-19 10:02:10|3429.92|3421.22|3429.95|3421.25|3429.96|3421.26|3429.84|3421.14|16
1632045740000|2021-09-19 10:02:20|3429.88|3421.18|3428.19|3419.49|3429.91|3421.21|3428.19|3419.49|30
1632045750000|2021-09-19 10:02:30|3428.16|3419.46|3428.57|3419.87|3428.6|3419.9|3428.15|3419.45|14
1632045760000|2021-09-19 10:02:40|3428.54|3419.84|3427.76|3419.06|3428.54|3419.84|3427.67|3418.97|33
1632045770000|2021-09-19 10:02:50|3427.75|3419.05|3427.65|3418.95|3427.75|3419.05|3427.55|3418.85|32
1632045780000|2021-09-19 10:03:00|3427.66|3418.96|3428.1|3419.4|3428.1|3419.4|3427.57|3418.87|30
1632045790000|2021-09-19 10:03:10|3428.12|3419.42|3429.83|3421.13|3430.03|3421.33|3428.12|3419.42|34
1632045800000|2021-09-19 10:03:20|3429.79|3421.09|3431.07|3422.37|3431.34|3422.64|3429.62|3420.92|36
1632045810000|2021-09-19 10:03:30|3431.09|3422.39|3431.01|3422.31|3431.17|3422.47|3430.93|3422.23|35
1632045820000|2021-09-19 10:03:40|3430.96|3422.26|3430.46|3421.76|3430.97|3422.27|3430.29|3421.59|34
1632045830000|2021-09-19 10:03:50|3430.45|3421.75|3431.57|3422.87|3431.61|3422.91|3430.45|3421.75|32
1632045840000|2021-09-19 10:04:00|3431.61|3422.91|3431.57|3422.87|3431.66|3422.96|3430.95|3422.25|32
1632045850000|2021-09-19 10:04:10|3431.65|3422.95|3431.54|3422.84|3431.97|3423.27|3431.44|3422.74|32
1632045860000|2021-09-19 10:04:20|3431.51|3422.81|3431.42|3422.72|3431.54|3422.84|3431.4|3422.7|17
1632045870000|2021-09-19 10:04:30|3431.41|3422.71|3430.67|3421.97|3431.41|3422.71|3430.53|3421.83|31
1632045880000|2021-09-19 10:04:40|3430.7|3422|3430.66|3421.96|3430.7|3422|3430.56|3421.86|15
1632045890000|2021-09-19 10:04:50|3430.61|3421.91|3429.74|3421.04|3430.61|3421.91|3429.58|3420.88|26
1632045900000|2021-09-19 10:05:00|3429.7|3421|3430.05|3421.35|3430.2|3421.5|3429.18|3420.48|36
1632045910000|2021-09-19 10:05:10|3430.03|3421.33|3431|3422.3|3431|3422.3|3430.03|3421.33|23
1632045920000|2021-09-19 10:05:20|3431.01|3422.31|3430.11|3421.41|3431.06|3422.36|3430.11|3421.41|26
1632045930000|2021-09-19 10:05:30|3430.1|3421.4|3429.99|3421.29|3430.2|3421.5|3429.93|3421.23|14
1632045940000|2021-09-19 10:05:40|3429.98|3421.28|3429.23|3420.53|3430|3421.3|3429.23|3420.53|28
1632045950000|2021-09-19 10:05:50|3429.08|3420.38|3429.55|3420.85|3429.56|3420.86|3428.95|3420.25|33
1632045960000|2021-09-19 10:06:00|3429.54|3420.84|3429.8|3421.1|3429.82|3421.12|3429.54|3420.84|23
1632045970000|2021-09-19 10:06:10|3429.81|3421.11|3429.57|3420.87|3429.89|3421.19|3429.57|3420.87|24
1632045980000|2021-09-19 10:06:20|3429.62|3420.92|3429.76|3421.06|3429.88|3421.18|3429.57|3420.87|18
1632045990000|2021-09-19 10:06:30|3429.72|3421.02|3430.66|3421.96|3430.66|3421.96|3429.72|3421.02|18
1632046000000|2021-09-19 10:06:40|3430.63|3421.93|3430.61|3421.91|3430.63|3421.93|3430.54|3421.84|11
1632046010000|2021-09-19 10:06:50|3430.57|3421.87|3430.6|3421.9|3430.6|3421.9|3430.57|3421.87|4
1632046020000|2021-09-19 10:07:00|3430.58|3421.88|3430.6|3421.9|3430.65|3421.95|3430.54|3421.84|13
1632046030000|2021-09-19 10:07:10|3430.59|3421.89|3430.53|3421.83|3430.59|3421.89|3430.53|3421.83|6
1632046040000|2021-09-19 10:07:20|3430.52|3421.82|3430.55|3421.85|3430.56|3421.86|3430.52|3421.82|9
1632046050000|2021-09-19 10:07:30|3430.56|3421.86|3430.11|3421.41|3430.56|3421.86|3429.84|3421.14|14
1632046060000|2021-09-19 10:07:40|3430.08|3421.38|3428.44|3419.74|3430.12|3421.42|3428.43|3419.73|32
1632046070000|2021-09-19 10:07:50|3428.49|3419.79|3428.52|3419.82|3428.59|3419.89|3428.3|3419.6|31
1632046080000|2021-09-19 10:08:00|3428.46|3419.76|3428.48|3419.78|3428.53|3419.83|3428.42|3419.72|21
1632046090000|2021-09-19 10:08:10|3428.49|3419.79|3427.99|3419.29|3428.68|3419.98|3427.99|3419.29|30
1632046100000|2021-09-19 10:08:20|3428|3419.3|3427.98|3419.28|3428|3419.3|3427.84|3419.14|15
1632046110000|2021-09-19 10:08:30|3427.97|3419.27|3428.02|3419.32|3428.09|3419.39|3427.97|3419.27|21
1632046120000|2021-09-19 10:08:40|3427.98|3419.28|3428.1|3419.4|3428.12|3419.42|3427.96|3419.26|26
1632046130000|2021-09-19 10:08:50|3428.09|3419.39|3428.09|3419.39|3428.18|3419.48|3428.02|3419.32|21
1632046140000|2021-09-19 10:09:00|3428.21|3419.51|3428.14|3419.44|3428.21|3419.51|3428.13|3419.43|6
1632046150000|2021-09-19 10:09:10|3428.15|3419.45|3427.54|3418.84|3428.15|3419.45|3427.54|3418.84|10
1632046160000|2021-09-19 10:09:20|3427.61|3418.91|3424.75|3416.05|3427.62|3418.92|3424.51|3415.81|31
1632046170000|2021-09-19 10:09:30|3424.7|3416|3423.86|3415.16|3425.14|3416.44|3423.74|3415.04|31
1632046180000|2021-09-19 10:09:40|3423.88|3415.18|3424.1|3415.4|3424.15|3415.45|3423.88|3415.18|37
1632046190000|2021-09-19 10:09:50|3424.14|3415.44|3423.91|3415.21|3424.17|3415.47|3423.72|3415.02|24
1632046200000|2021-09-19 10:10:00|3423.89|3415.19|3423.97|3415.27|3424.16|3415.46|3423.89|3415.19|26
1632046210000|2021-09-19 10:10:10|3423.96|3415.26|3424.68|3415.98|3425.01|3416.31|3423.96|3415.26|34
1632046220000|2021-09-19 10:10:20|3424.74|3416.04|3425.37|3416.67|3425.45|3416.75|3424.61|3415.91|21
1632046230000|2021-09-19 10:10:30|3425.41|3416.71|3425.42|3416.72|3425.52|3416.82|3425.36|3416.66|22
1632046240000|2021-09-19 10:10:40|3425.44|3416.74|3425.61|3416.91|3425.61|3416.91|3424.93|3416.23|35
1632046250000|2021-09-19 10:10:50|3425.63|3416.93|3425.98|3417.28|3426.38|3417.68|3425.63|3416.93|32
1632046260000|2021-09-19 10:11:00|3426|3417.3|3425.54|3416.84|3426.03|3417.33|3425.42|3416.72|29
1632046270000|2021-09-19 10:11:10|3425.55|3416.85|3425.66|3416.96|3425.67|3416.97|3425.45|3416.75|16
1632046280000|2021-09-19 10:11:20|3425.64|3416.94|3424.84|3416.14|3425.64|3416.94|3424.83|3416.13|30
1632046290000|2021-09-19 10:11:30|3424.76|3416.06|3424.73|3416.03|3424.79|3416.09|3424.7|3416|16
1632046300000|2021-09-19 10:11:40|3424.77|3416.07|3424.86|3416.16|3424.86|3416.16|3424.66|3415.96|13
1632046310000|2021-09-19 10:11:50|3424.76|3416.06|3424.85|3416.15|3424.85|3416.15|3424.67|3415.97|12
1632046320000|2021-09-19 10:12:00|3424.7|3416|3425.56|3416.86|3425.63|3416.93|3424.7|3416|16
1632046330000|2021-09-19 10:12:10|3425.6|3416.9|3425.6|3416.9|3425.62|3416.92|3425.6|3416.9|3
1632046340000|2021-09-19 10:12:20|3425.67|3416.97|3424.89|3416.19|3425.67|3416.97|3424.77|3416.07|25
1632046350000|2021-09-19 10:12:30|3424.9|3416.2|3424.84|3416.14|3425.12|3416.42|3424.84|3416.14|31
1632046360000|2021-09-19 10:12:40|3424.88|3416.18|3425.28|3416.58|3425.28|3416.58|3424.84|3416.14|9
1632046370000|2021-09-19 10:12:50|3425.07|3416.37|3424.17|3415.47|3425.1|3416.4|3424.15|3415.45|18
1632046380000|2021-09-19 10:13:00|3424.21|3415.51|3424.39|3415.69|3424.39|3415.69|3424.2|3415.5|15
1632046390000|2021-09-19 10:13:10|3424.37|3415.67|3424.18|3415.48|3424.4|3415.7|3424.1|3415.4|9
1632046400000|2021-09-19 10:13:20|3424.22|3415.52|3423.82|3415.12|3424.24|3415.54|3423.82|3415.12|25
1632046410000|2021-09-19 10:13:30|3423.88|3415.18|3424.06|3415.36|3424.2|3415.5|3423.88|3415.18|30
1632046420000|2021-09-19 10:13:40|3424.11|3415.41|3424.11|3415.41|3424.11|3415.41|3423.91|3415.21|12
1632046430000|2021-09-19 10:13:50|3424.17|3415.47|3424.19|3415.49|3424.19|3415.49|3424.15|3415.45|12
1632046440000|2021-09-19 10:14:00|3424.06|3415.36|3420.91|3412.21|3424.18|3415.48|3420.91|3412.21|27
1632046450000|2021-09-19 10:14:10|3420.99|3412.29|3421.04|3412.34|3421.68|3412.98|3420.93|3412.23|37
1632046460000|2021-09-19 10:14:20|3421.06|3412.36|3420.52|3411.82|3421.06|3412.36|3420.36|3411.66|32
1632046470000|2021-09-19 10:14:30|3420.48|3411.78|3420.43|3411.73|3420.61|3411.91|3420.38|3411.68|30
1632046480000|2021-09-19 10:14:40|3420.42|3411.72|3420.4|3411.7|3420.44|3411.74|3420.36|3411.66|24
1632046490000|2021-09-19 10:14:50|3420.39|3411.69|3418.41|3409.71|3420.44|3411.74|3418.1|3409.4|37
1632046500000|2021-09-19 10:15:00|3418.45|3409.75|3418.25|3409.55|3418.49|3409.79|3417.94|3409.24|32
1632046510000|2021-09-19 10:15:10|3418.26|3409.56|3417.51|3408.81|3418.38|3409.68|3417.51|3408.81|33
1632046520000|2021-09-19 10:15:20|3417.59|3408.89|3416.33|3407.63|3417.59|3408.89|3415.76|3407.06|37
1632046530000|2021-09-19 10:15:30|3416.35|3407.65|3415.74|3407.04|3416.4|3407.7|3415.61|3406.91|35
1632046540000|2021-09-19 10:15:40|3415.73|3407.03|3413.93|3405.23|3415.75|3407.05|3413.74|3405.04|38
1632046550000|2021-09-19 10:15:50|3413.84|3405.14|3413.6|3404.9|3413.88|3405.18|3413.04|3404.34|32
1632046560000|2021-09-19 10:16:00|3413.62|3404.92|3416.71|3408.01|3416.73|3408.03|3413.62|3404.92|34
1632046570000|2021-09-19 10:16:10|3416.83|3408.13|3418.11|3409.41|3418.11|3409.41|3416.61|3407.91|33
1632046580000|2021-09-19 10:16:20|3418.12|3409.42|3419.01|3410.31|3419.01|3410.31|3418.12|3409.42|23
1632046590000|2021-09-19 10:16:30|3419.03|3410.33|3418.38|3409.68|3419.24|3410.54|3417.88|3409.18|34
1632046600000|2021-09-19 10:16:40|3418.28|3409.58|3417.98|3409.28|3418.79|3410.09|3417.98|3409.28|29
1632046610000|2021-09-19 10:16:50|3418.03|3409.33|3416.96|3408.26|3418.03|3409.33|3416.84|3408.14|33
1632046620000|2021-09-19 10:17:00|3417.05|3408.35|3417.38|3408.68|3417.38|3408.68|3417.05|3408.35|31
1632046630000|2021-09-19 10:17:10|3417.4|3408.7|3417.11|3408.41|3417.64|3408.94|3417.02|3408.32|30
1632046640000|2021-09-19 10:17:20|3417.16|3408.46|3417.65|3408.95|3417.68|3408.98|3417.16|3408.46|34
1632046650000|2021-09-19 10:17:30|3417.66|3408.96|3418.56|3409.86|3418.56|3409.86|3417.66|3408.96|28
1632046660000|2021-09-19 10:17:40|3418.67|3409.97|3419.41|3410.71|3419.41|3410.71|3418.39|3409.69|37
1632046670000|2021-09-19 10:17:50|3419.35|3410.65|3419.35|3410.65|3419.44|3410.74|3419.22|3410.52|34
1632046680000|2021-09-19 10:18:00|3419.4|3410.7|3418.35|3409.65|3419.51|3410.81|3418.35|3409.65|29
1632046690000|2021-09-19 10:18:10|3418.4|3409.7|3419.64|3410.94|3419.66|3410.96|3418.3|3409.6|23
1632046700000|2021-09-19 10:18:20|3419.63|3410.93|3420.12|3411.42|3421.69|3412.99|3419.63|3410.93|32
1632046710000|2021-09-19 10:18:30|3420.24|3411.54|3419.48|3410.78|3420.24|3411.54|3419.22|3410.52|32
1632046720000|2021-09-19 10:18:40|3419.41|3410.71|3419.38|3410.68|3419.48|3410.78|3419.08|3410.38|28
1632046730000|2021-09-19 10:18:50|3419.37|3410.67|3419.59|3410.89|3419.78|3411.08|3419.34|3410.64|22
1632046740000|2021-09-19 10:19:00|3419.58|3410.88|3420.35|3411.65|3420.35|3411.65|3419.52|3410.82|35
1632046750000|2021-09-19 10:19:10|3420.34|3411.64|3420.23|3411.53|3420.38|3411.68|3420.11|3411.41|38
1632046760000|2021-09-19 10:19:20|3420.26|3411.56|3421.02|3412.32|3421.02|3412.32|3419.96|3411.26|32
1632046770000|2021-09-19 10:19:30|3420.99|3412.29|3420.97|3412.27|3421|3412.3|3420.91|3412.21|14
1632046780000|2021-09-19 10:19:40|3421.01|3412.31|3420.17|3411.47|3421.24|3412.54|3420.08|3411.38|32
1632046790000|2021-09-19 10:19:50|3420.16|3411.46|3420.25|3411.55|3420.25|3411.55|3420.09|3411.39|21
1632046800000|2021-09-19 10:20:00|3420.3|3411.6|3420.23|3411.53|3420.3|3411.6|3420.17|3411.47|22
1632046810000|2021-09-19 10:20:10|3420.24|3411.54|3420.98|3412.28|3421.04|3412.34|3420.23|3411.53|23
1632046820000|2021-09-19 10:20:20|3421.02|3412.32|3421.3|3412.6|3421.36|3412.66|3421.02|3412.32|32
1632046830000|2021-09-19 10:20:30|3421.28|3412.58|3420.12|3411.42|3421.28|3412.58|3420.11|3411.41|27
1632046840000|2021-09-19 10:20:40|3420.14|3411.44|3420.3|3411.6|3420.3|3411.6|3419.96|3411.26|23
1632046850000|2021-09-19 10:20:50|3420.22|3411.52|3420.02|3411.32|3420.26|3411.56|3419.92|3411.22|22
1632046860000|2021-09-19 10:21:00|3420.01|3411.31|3420.35|3411.65|3420.41|3411.71|3419.95|3411.25|24
1632046870000|2021-09-19 10:21:10|3420.41|3411.71|3421.23|3412.53|3421.23|3412.53|3420.38|3411.68|28
1632046880000|2021-09-19 10:21:20|3421.3|3412.6|3421.27|3412.57|3421.78|3413.08|3421.17|3412.47|36
1632046890000|2021-09-19 10:21:30|3421.25|3412.55|3421.88|3413.18|3421.9|3413.2|3421.21|3412.51|30
1632046900000|2021-09-19 10:21:40|3421.84|3413.14|3422.03|3413.33|3422.11|3413.41|3421.84|3413.14|29
1632046910000|2021-09-19 10:21:50|3422.06|3413.36|3422.02|3413.32|3422.09|3413.39|3421.87|3413.17|31
1632046920000|2021-09-19 10:22:00|3422.03|3413.33|3422.15|3413.45|3422.17|3413.47|3422.01|3413.31|12
1632046930000|2021-09-19 10:22:10|3422.2|3413.5|3422.57|3413.87|3422.59|3413.89|3422.02|3413.32|19
1632046940000|2021-09-19 10:22:20|3422.56|3413.86|3422.12|3413.42|3422.56|3413.86|3422.06|3413.36|17
1632046950000|2021-09-19 10:22:30|3422.07|3413.37|3422.41|3413.71|3422.41|3413.71|3422.02|3413.32|13
1632046960000|2021-09-19 10:22:40|3422.38|3413.68|3422.16|3413.46|3422.42|3413.72|3422.14|3413.44|25
1632046970000|2021-09-19 10:22:50|3422.19|3413.49|3422.17|3413.47|3422.26|3413.56|3422.12|3413.42|19
1632046980000|2021-09-19 10:23:00|3422.15|3413.45|3422.15|3413.45|3422.15|3413.45|3422.15|3413.45|1
1632046990000|2021-09-19 10:23:10|3422.17|3413.47|3422.17|3413.47|3422.17|3413.47|3422.17|3413.47|1
1632047000000|2021-09-19 10:23:20|3422.15|3413.45|3422.13|3413.43|3422.21|3413.51|3422.09|3413.39|16
1632047010000|2021-09-19 10:23:30|3422.07|3413.37|3421.45|3412.75|3422.07|3413.37|3421.29|3412.59|32
1632047020000|2021-09-19 10:23:40|3421.43|3412.73|3421.26|3412.56|3421.54|3412.84|3421.25|3412.55|31
1632047030000|2021-09-19 10:23:50|3421.23|3412.53|3420.34|3411.64|3421.3|3412.6|3420.33|3411.63|32
1632047040000|2021-09-19 10:24:00|3420.36|3411.66|3420.38|3411.68|3420.39|3411.69|3420.33|3411.63|22
1632047050000|2021-09-19 10:24:10|3420.37|3411.67|3420.41|3411.71|3420.41|3411.71|3420.35|3411.65|26
1632047060000|2021-09-19 10:24:20|3420.43|3411.73|3420.39|3411.69|3420.43|3411.73|3420.37|3411.67|18
1632047070000|2021-09-19 10:24:30|3420.4|3411.7|3420.38|3411.68|3420.55|3411.85|3420.38|3411.68|17
1632047080000|2021-09-19 10:24:40|3420.41|3411.71|3420.4|3411.7|3420.43|3411.73|3420.39|3411.69|10
1632047090000|2021-09-19 10:24:50|3420.42|3411.72|3420.05|3411.35|3420.42|3411.72|3420.03|3411.33|10
1632047100000|2021-09-19 10:25:00|3420.03|3411.33|3420.42|3411.72|3420.42|3411.72|3419.99|3411.29|24
1632047110000|2021-09-19 10:25:10|3420.44|3411.74|3420.52|3411.82|3420.52|3411.82|3420.39|3411.69|25
1632047120000|2021-09-19 10:25:20|3420.55|3411.85|3420.61|3411.91|3420.61|3411.91|3420.47|3411.77|18
1632047130000|2021-09-19 10:25:30|3420.59|3411.89|3420.5|3411.8|3420.61|3411.91|3420.42|3411.72|17
1632047140000|2021-09-19 10:25:40|3420.52|3411.82|3420.87|3412.17|3420.92|3412.22|3420.26|3411.56|25
1632047150000|2021-09-19 10:25:50|3420.91|3412.21|3421.03|3412.33|3421.08|3412.38|3420.88|3412.18|14
1632047160000|2021-09-19 10:26:00|3421.02|3412.32|3421.12|3412.42|3421.12|3412.42|3421.02|3412.32|8
1632047170000|2021-09-19 10:26:10|3421.11|3412.41|3422.11|3413.41|3422.14|3413.44|3421.11|3412.41|31
1632047180000|2021-09-19 10:26:20|3422.07|3413.37|3422.65|3413.95|3422.69|3413.99|3422.06|3413.36|23
1632047190000|2021-09-19 10:26:30|3422.69|3413.99|3422.7|3414|3422.77|3414.07|3422.66|3413.96|21
1632047200000|2021-09-19 10:26:40|3422.73|3414.03|3422.76|3414.06|3422.76|3414.06|3422.68|3413.98|16
1632047210000|2021-09-19 10:26:50|3422.78|3414.08|3422.74|3414.04|3422.78|3414.08|3422.73|3414.03|6
1632047220000|2021-09-19 10:27:00|3422.73|3414.03|3422.74|3414.04|3422.76|3414.06|3422.7|3414|10
1632047230000|2021-09-19 10:27:10|3422.28|3413.58|3421.97|3413.27|3422.28|3413.58|3421.97|3413.27|24
1632047240000|2021-09-19 10:27:20|3421.96|3413.26|3420.45|3411.75|3422.01|3413.31|3420.42|3411.72|27
1632047250000|2021-09-19 10:27:30|3420.48|3411.78|3420.36|3411.66|3420.53|3411.83|3420.13|3411.43|33
1632047260000|2021-09-19 10:27:40|3420.37|3411.67|3420.83|3412.13|3420.92|3412.22|3420.37|3411.67|29
1632047270000|2021-09-19 10:27:50|3420.59|3411.89|3420.74|3412.04|3420.76|3412.06|3420.4|3411.7|27
1632047280000|2021-09-19 10:28:00|3420.76|3412.06|3421.48|3412.78|3421.55|3412.85|3420.76|3412.06|28
1632047290000|2021-09-19 10:28:10|3421.51|3412.81|3421.92|3413.22|3421.94|3413.24|3421.51|3412.81|29
1632047300000|2021-09-19 10:28:20|3421.81|3413.11|3421.94|3413.24|3421.97|3413.27|3421.81|3413.11|18
1632047310000|2021-09-19 10:28:30|3422.07|3413.37|3422.07|3413.37|3422.18|3413.48|3422.04|3413.34|13
1632047320000|2021-09-19 10:28:40|3422.01|3413.31|3422.07|3413.37|3422.07|3413.37|3421.98|3413.28|19
1632047330000|2021-09-19 10:28:50|3422.06|3413.36|3421.56|3412.86|3422.06|3413.36|3421.42|3412.72|31
1632047340000|2021-09-19 10:29:00|3421.57|3412.87|3421.86|3413.16|3421.91|3413.21|3421.56|3412.86|21
1632047350000|2021-09-19 10:29:10|3421.84|3413.14|3422.58|3413.88|3422.65|3413.95|3421.84|3413.14|31
1632047360000|2021-09-19 10:29:20|3422.59|3413.89|3422.95|3414.25|3423.03|3414.33|3422.59|3413.89|27
1632047370000|2021-09-19 10:29:30|3422.96|3414.26|3422.94|3414.24|3422.96|3414.26|3422.85|3414.15|22
1632047380000|2021-09-19 10:29:40|3422.98|3414.28|3423.01|3414.31|3423.01|3414.31|3422.91|3414.21|9
1632047390000|2021-09-19 10:29:50|3422.99|3414.29|3422.72|3414.02|3423.02|3414.32|3422.65|3413.95|31
1632047400000|2021-09-19 10:30:00|3422.8|3414.1|3422.98|3414.28|3423.01|3414.31|3422.71|3414.01|27
1632047410000|2021-09-19 10:30:10|3423.01|3414.31|3423.08|3414.38|3423.08|3414.38|3422.99|3414.29|10
1632047420000|2021-09-19 10:30:20|3423.09|3414.39|3425.42|3416.72|3425.43|3416.73|3423.09|3414.39|27
1632047430000|2021-09-19 10:30:30|3425.43|3416.73|3424.81|3416.11|3425.46|3416.76|3424.64|3415.94|31
1632047440000|2021-09-19 10:30:40|3424.78|3416.08|3424.74|3416.04|3425.13|3416.43|3424.72|3416.02|35
1632047450000|2021-09-19 10:30:50|3424.78|3416.08|3424.11|3415.41|3424.9|3416.2|3424.11|3415.41|33
1632047460000|2021-09-19 10:31:00|3423.82|3415.12|3423.39|3414.69|3423.82|3415.12|3422.75|3414.05|30
1632047470000|2021-09-19 10:31:10|3423.38|3414.68|3423.71|3415.01|3423.81|3415.11|3423.27|3414.57|37
1632047480000|2021-09-19 10:31:20|3423.72|3415.02|3422.1|3413.4|3424.33|3415.63|3422.07|3413.37|34
1632047490000|2021-09-19 10:31:30|3422.11|3413.41|3421.36|3412.66|3422.11|3413.41|3421.29|3412.59|32
1632047500000|2021-09-19 10:31:40|3421.35|3412.65|3421.32|3412.62|3421.42|3412.72|3421.28|3412.58|28
1632047510000|2021-09-19 10:31:50|3421.33|3412.63|3421.31|3412.61|3421.37|3412.67|3421.24|3412.54|23
1632047520000|2021-09-19 10:32:00|3421.38|3412.68|3421.32|3412.62|3421.83|3413.13|3421.13|3412.43|27
1632047530000|2021-09-19 10:32:10|3421.31|3412.61|3421.33|3412.63|3421.33|3412.63|3421.28|3412.58|7
1632047540000|2021-09-19 10:32:20|3421.32|3412.62|3421.15|3412.45|3421.34|3412.64|3421.02|3412.32|26
1632047550000|2021-09-19 10:32:30|3420.6|3411.9|3420.25|3411.55|3420.6|3411.9|3420.2|3411.5|27
1632047560000|2021-09-19 10:32:40|3420.26|3411.56|3417.3|3408.6|3420.39|3411.69|3416.72|3408.02|35
1632047570000|2021-09-19 10:32:50|3417.19|3408.49|3416.5|3407.8|3417.21|3408.51|3416.33|3407.63|38
1632047580000|2021-09-19 10:33:00|3416.49|3407.79|3418.45|3409.75|3418.71|3410.01|3416.39|3407.69|35
1632047590000|2021-09-19 10:33:10|3418.53|3409.83|3418.06|3409.36|3418.76|3410.06|3418.06|3409.36|32
1632047600000|2021-09-19 10:33:20|3418.1|3409.4|3417.3|3408.6|3418.14|3409.44|3417.3|3408.6|33
1632047610000|2021-09-19 10:33:30|3417.31|3408.61|3416.57|3407.87|3417.31|3408.61|3416.5|3407.8|26
1632047620000|2021-09-19 10:33:40|3416.6|3407.9|3416.9|3408.2|3416.94|3408.24|3416.55|3407.85|23
1632047630000|2021-09-19 10:33:50|3416.95|3408.25|3416.67|3407.97|3416.96|3408.26|3416.67|3407.97|32
1632047640000|2021-09-19 10:34:00|3416.69|3407.99|3416.5|3407.8|3416.86|3408.16|3416.5|3407.8|30
1632047650000|2021-09-19 10:34:10|3416.51|3407.81|3416.18|3407.48|3416.51|3407.81|3415.99|3407.29|20
1632047660000|2021-09-19 10:34:20|3416.33|3407.63|3415.66|3406.96|3416.4|3407.7|3415.6|3406.9|31
1632047670000|2021-09-19 10:34:30|3415.65|3406.95|3416.22|3407.52|3416.23|3407.53|3415.2|3406.5|27
1632047680000|2021-09-19 10:34:40|3416.16|3407.46|3416.53|3407.83|3416.53|3407.83|3416.16|3407.46|26
1632047690000|2021-09-19 10:34:50|3416.65|3407.95|3416.25|3407.55|3416.66|3407.96|3416.22|3407.52|33
1632047700000|2021-09-19 10:35:00|3416.28|3407.58|3416.62|3407.92|3416.62|3407.92|3415.97|3407.27|22
1632047710000|2021-09-19 10:35:10|3416.98|3408.28|3417.21|3408.51|3417.21|3408.51|3416.63|3407.93|33
1632047720000|2021-09-19 10:35:20|3417.4|3408.7|3416.96|3408.26|3418.01|3409.31|3416.88|3408.18|28
1632047730000|2021-09-19 10:35:30|3416.92|3408.22|3416.96|3408.26|3416.98|3408.28|3416.91|3408.21|26
1632047740000|2021-09-19 10:35:40|3417|3408.3|3417.28|3408.58|3417.29|3408.59|3417|3408.3|16
1632047750000|2021-09-19 10:35:50|3417.29|3408.59|3417.31|3408.61|3417.37|3408.67|3417.28|3408.58|17
1632047760000|2021-09-19 10:36:00|3417.3|3408.6|3418.16|3409.46|3418.18|3409.48|3417.27|3408.57|24
1632047770000|2021-09-19 10:36:10|3418.17|3409.47|3418.23|3409.53|3418.24|3409.54|3418.15|3409.45|17
1632047780000|2021-09-19 10:36:20|3418.24|3409.54|3418.22|3409.52|3418.24|3409.54|3418.22|3409.52|8
1632047790000|2021-09-19 10:36:30|3418.2|3409.5|3416.94|3408.24|3418.26|3409.56|3416.94|3408.24|11
1632047800000|2021-09-19 10:36:40|3417.02|3408.32|3416.74|3408.04|3417.02|3408.32|3416.73|3408.03|25
1632047810000|2021-09-19 10:36:50|3416.73|3408.03|3416.07|3407.37|3416.8|3408.1|3416.02|3407.32|24
1632047820000|2021-09-19 10:37:00|3416.11|3407.41|3415.98|3407.28|3416.15|3407.45|3415.96|3407.26|24
1632047830000|2021-09-19 10:37:10|3416.01|3407.31|3415.92|3407.22|3416.01|3407.31|3415.92|3407.22|20
1632047840000|2021-09-19 10:37:20|3415.93|3407.23|3415.87|3407.17|3415.99|3407.29|3415.87|3407.17|26
1632047850000|2021-09-19 10:37:30|3415.86|3407.16|3415.98|3407.28|3416.03|3407.33|3415.86|3407.16|23
1632047860000|2021-09-19 10:37:40|3415.96|3407.26|3415.71|3407.01|3416|3407.3|3415.71|3407.01|28
1632047870000|2021-09-19 10:37:50|3415.76|3407.06|3415.65|3406.95|3415.76|3407.06|3415.62|3406.92|18
1632047880000|2021-09-19 10:38:00|3415.66|3406.96|3415.8|3407.1|3415.83|3407.13|3415.65|3406.95|29
1632047890000|2021-09-19 10:38:10|3415.79|3407.09|3415.66|3406.96|3415.82|3407.12|3415.65|3406.95|24
1632047900000|2021-09-19 10:38:20|3415.71|3407.01|3415.57|3406.87|3415.77|3407.07|3415.54|3406.84|15
1632047910000|2021-09-19 10:38:30|3415.56|3406.86|3415.08|3406.38|3415.62|3406.92|3415.08|3406.38|24
1632047920000|2021-09-19 10:38:40|3414.89|3406.19|3414.44|3405.74|3414.89|3406.19|3414.34|3405.64|15
1632047930000|2021-09-19 10:38:50|3414.45|3405.75|3414.89|3406.19|3414.9|3406.2|3414.45|3405.75|27
1632047940000|2021-09-19 10:39:00|3415.05|3406.35|3415.62|3406.92|3415.62|3406.92|3415.05|3406.35|23
1632047950000|2021-09-19 10:39:10|3415.64|3406.94|3416.39|3407.69|3416.44|3407.74|3415.6|3406.9|28
1632047960000|2021-09-19 10:39:20|3416.4|3407.7|3417.58|3408.88|3417.58|3408.88|3416.4|3407.7|29
1632047970000|2021-09-19 10:39:30|3417.57|3408.87|3417.7|3409|3417.71|3409.01|3417.44|3408.74|33
1632047980000|2021-09-19 10:39:40|3417.67|3408.97|3417.55|3408.85|3417.67|3408.97|3417.55|3408.85|16
1632047990000|2021-09-19 10:39:50|3417.56|3408.86|3417.85|3409.15|3418.18|3409.48|3417.54|3408.84|31
1632048000000|2021-09-19 10:40:00|3417.73|3409.03|3417.23|3408.53|3417.73|3409.03|3417.09|3408.39|33
1632048010000|2021-09-19 10:40:10|3417.22|3408.52|3417.92|3409.22|3417.96|3409.26|3417.22|3408.52|29
1632048020000|2021-09-19 10:40:20|3417.95|3409.25|3417.57|3408.87|3417.95|3409.25|3417.55|3408.85|30
1632048030000|2021-09-19 10:40:30|3417.6|3408.9|3417.81|3409.11|3417.84|3409.14|3417.58|3408.88|19
1632048040000|2021-09-19 10:40:40|3417.8|3409.1|3418.06|3409.36|3418.17|3409.47|3417.71|3409.01|28
1632048050000|2021-09-19 10:40:50|3418.05|3409.35|3417.99|3409.29|3418.09|3409.39|3417.92|3409.22|32
1632048060000|2021-09-19 10:41:00|3418.03|3409.33|3418.09|3409.39|3418.09|3409.39|3418|3409.3|22
1632048070000|2021-09-19 10:41:10|3418.08|3409.38|3419.82|3411.12|3419.82|3411.12|3418.07|3409.37|30
1632048080000|2021-09-19 10:41:20|3419.81|3411.11|3419.51|3410.81|3419.81|3411.11|3419.22|3410.52|27
1632048090000|2021-09-19 10:41:30|3419.53|3410.83|3419.91|3411.21|3419.91|3411.21|3419.33|3410.63|26
1632048100000|2021-09-19 10:41:40|3419.89|3411.19|3419.64|3410.94|3419.89|3411.19|3419.53|3410.83|38
1632048110000|2021-09-19 10:41:50|3419.68|3410.98|3418.76|3410.06|3419.78|3411.08|3418.76|3410.06|36
1632048120000|2021-09-19 10:42:00|3418.84|3410.14|3419.08|3410.38|3419.54|3410.84|3418.84|3410.14|35
1632048130000|2021-09-19 10:42:10|3419.07|3410.37|3419.43|3410.73|3419.66|3410.96|3419.07|3410.37|29
1632048140000|2021-09-19 10:42:20|3419.46|3410.76|3419.63|3410.93|3419.66|3410.96|3419.38|3410.68|22
1632048150000|2021-09-19 10:42:30|3419.64|3410.94|3419.39|3410.69|3419.64|3410.94|3419.33|3410.63|30
1632048160000|2021-09-19 10:42:40|3419.38|3410.68|3419.2|3410.5|3419.46|3410.76|3419.03|3410.33|29
1632048170000|2021-09-19 10:42:50|3419.17|3410.47|3419.17|3410.47|3419.17|3410.47|3418.94|3410.24|31
1632048180000|2021-09-19 10:43:00|3419.18|3410.48|3419.18|3410.48|3419.21|3410.51|3418.95|3410.25|22
1632048190000|2021-09-19 10:43:10|3419.21|3410.51|3419.6|3410.9|3419.6|3410.9|3419.16|3410.46|23
1632048200000|2021-09-19 10:43:20|3419.59|3410.89|3419.52|3410.82|3419.61|3410.91|3419.42|3410.72|34
1632048210000|2021-09-19 10:43:30|3419.46|3410.76|3419.32|3410.62|3419.52|3410.82|3419.3|3410.6|31
1632048220000|2021-09-19 10:43:40|3419.34|3410.64|3418.79|3410.09|3419.4|3410.7|3418.78|3410.08|25
1632048230000|2021-09-19 10:43:50|3418.8|3410.1|3418.04|3409.34|3418.8|3410.1|3418.03|3409.33|17
1632048240000|2021-09-19 10:44:00|3418.02|3409.32|3418.17|3409.47|3418.19|3409.49|3418.02|3409.32|19
1632048250000|2021-09-19 10:44:10|3418.15|3409.45|3419.5|3410.8|3419.51|3410.81|3418.1|3409.4|30
1632048260000|2021-09-19 10:44:20|3419.51|3410.81|3419.02|3410.32|3419.51|3410.81|3419.02|3410.32|18
1632048270000|2021-09-19 10:44:30|3418.99|3410.29|3419.12|3410.42|3419.45|3410.75|3418.99|3410.29|25
1632048280000|2021-09-19 10:44:40|3419.13|3410.43|3418.49|3409.79|3419.19|3410.49|3418.49|3409.79|21
1632048290000|2021-09-19 10:44:50|3418.07|3409.37|3417.57|3408.87|3418.07|3409.37|3417.53|3408.83|25
1632048300000|2021-09-19 10:45:00|3417.55|3408.85|3417.84|3409.14|3417.85|3409.15|3417.48|3408.78|27
1632048310000|2021-09-19 10:45:10|3417.91|3409.21|3418.66|3409.96|3418.83|3410.13|3417.91|3409.21|26
1632048320000|2021-09-19 10:45:20|3418.65|3409.95|3418.63|3409.93|3418.72|3410.02|3418.62|3409.92|15
1632048330000|2021-09-19 10:45:30|3418.64|3409.94|3418.6|3409.9|3418.64|3409.94|3418.56|3409.86|18
1632048350000|2021-09-19 10:45:50|3418.61|3409.91|3418.48|3409.78|3418.64|3409.94|3418.47|3409.77|18
1632048360000|2021-09-19 10:46:00|3418.5|3409.8|3419.73|3411.03|3419.74|3411.04|3418.46|3409.76|24
1632048370000|2021-09-19 10:46:10|3419.74|3411.04|3420.77|3412.07|3420.96|3412.26|3419.74|3411.04|31
1632048380000|2021-09-19 10:46:20|3420.75|3412.05|3420.55|3411.85|3420.75|3412.05|3420.44|3411.74|31
1632048390000|2021-09-19 10:46:30|3420.5|3411.8|3420.55|3411.85|3420.61|3411.91|3420.45|3411.75|34
1632048400000|2021-09-19 10:46:40|3420.53|3411.83|3420.57|3411.87|3420.58|3411.88|3420.49|3411.79|26
1632048410000|2021-09-19 10:46:50|3420.58|3411.88|3420.59|3411.89|3420.6|3411.9|3420.51|3411.81|25
1632048420000|2021-09-19 10:47:00|3420.62|3411.92|3420.68|3411.98|3420.68|3411.98|3420.51|3411.81|26
1632048430000|2021-09-19 10:47:10|3420.67|3411.97|3420.59|3411.89|3420.67|3411.97|3420.55|3411.85|26
1632048440000|2021-09-19 10:47:20|3420.6|3411.9|3420.6|3411.9|3420.64|3411.94|3420.55|3411.85|27
1632048450000|2021-09-19 10:47:30|3420.61|3411.91|3420.47|3411.77|3420.64|3411.94|3420.42|3411.72|24
1632048460000|2021-09-19 10:47:40|3420.46|3411.76|3419.85|3411.15|3420.52|3411.82|3419.73|3411.03|27
1632048470000|2021-09-19 10:47:50|3419.78|3411.08|3419.96|3411.26|3420.13|3411.43|3419.44|3410.74|32
1632048480000|2021-09-19 10:48:00|3419.98|3411.28|3420.69|3411.99|3420.71|3412.01|3419.97|3411.27|22
1632048490000|2021-09-19 10:48:10|3420.68|3411.98|3421.1|3412.4|3421.1|3412.4|3420.66|3411.96|18
1632048500000|2021-09-19 10:48:20|3421.12|3412.42|3420.37|3411.67|3421.12|3412.42|3420.06|3411.36|32
1632048510000|2021-09-19 10:48:30|3420.4|3411.7|3420.4|3411.7|3420.51|3411.81|3420.34|3411.64|28
1632048520000|2021-09-19 10:48:40|3419.97|3411.27|3419.74|3411.04|3419.97|3411.27|3419.7|3411|18
1632048530000|2021-09-19 10:48:50|3419.85|3411.15|3419.9|3411.2|3419.95|3411.25|3419.72|3411.02|18
1632048540000|2021-09-19 10:49:00|3419.88|3411.18|3420.45|3411.75|3420.55|3411.85|3419.79|3411.09|29
1632048550000|2021-09-19 10:49:10|3420.43|3411.73|3420.3|3411.6|3420.59|3411.89|3420.3|3411.6|18
1632048560000|2021-09-19 10:49:20|3420.23|3411.53|3420.31|3411.61|3420.34|3411.64|3420.14|3411.44|17
1632048570000|2021-09-19 10:49:30|3420.29|3411.59|3418.79|3410.09|3420.29|3411.59|3418.79|3410.09|28
1632048580000|2021-09-19 10:49:40|3418.85|3410.15|3417.33|3408.63|3418.85|3410.15|3417.33|3408.63|29
1632048590000|2021-09-19 10:49:50|3417.3|3408.6|3417.55|3408.85|3417.71|3409.01|3417.3|3408.6|34
1632048600000|2021-09-19 10:50:00|3417.52|3408.82|3417.77|3409.07|3417.79|3409.09|3417.52|3408.82|12
1632048610000|2021-09-19 10:50:10|3417.8|3409.1|3417.83|3409.13|3417.83|3409.13|3417.71|3409.01|14
1632048620000|2021-09-19 10:50:20|3417.84|3409.14|3417.84|3409.14|3417.98|3409.28|3417.82|3409.12|12
1632048630000|2021-09-19 10:50:30|3417.93|3409.23|3417.75|3409.05|3417.93|3409.23|3417.75|3409.05|21
1632048640000|2021-09-19 10:50:40|3417.59|3408.89|3417.1|3408.4|3417.59|3408.89|3416.97|3408.27|28
1632048650000|2021-09-19 10:50:50|3417.11|3408.41|3416.54|3407.84|3417.15|3408.45|3416.54|3407.84|32
1632048660000|2021-09-19 10:51:00|3416.53|3407.83|3416.73|3408.03|3416.85|3408.15|3416.53|3407.83|21
1632048670000|2021-09-19 10:51:10|3416.79|3408.09|3416.37|3407.67|3416.83|3408.13|3416.35|3407.65|26
1632048680000|2021-09-19 10:51:20|3416.48|3407.78|3417.48|3408.78|3417.55|3408.85|3416.18|3407.48|35
1632048690000|2021-09-19 10:51:30|3417.5|3408.8|3417.15|3408.45|3417.53|3408.83|3416.93|3408.23|37
1632048700000|2021-09-19 10:51:40|3417.16|3408.46|3416.97|3408.27|3417.26|3408.56|3416.88|3408.18|29
1632048710000|2021-09-19 10:51:50|3416.95|3408.25|3417.13|3408.43|3417.18|3408.48|3416.95|3408.25|26
1632048720000|2021-09-19 10:52:00|3417.14|3408.44|3417.87|3409.17|3417.87|3409.17|3417.04|3408.34|30
1632048730000|2021-09-19 10:52:10|3417.85|3409.15|3417.92|3409.22|3417.92|3409.22|3417.85|3409.15|10
1632048740000|2021-09-19 10:52:20|3417.93|3409.23|3417.97|3409.27|3417.97|3409.27|3417.93|3409.23|5
1632048750000|2021-09-19 10:52:30|3418|3409.3|3418.66|3409.96|3418.66|3409.96|3418|3409.3|24
1632048760000|2021-09-19 10:52:40|3418.63|3409.93|3418.61|3409.91|3418.63|3409.93|3418.57|3409.87|12
1632048770000|2021-09-19 10:52:50|3418.6|3409.9|3417.96|3409.26|3418.74|3410.04|3417.96|3409.26|25
1632048780000|2021-09-19 10:53:00|3417.99|3409.29|3417.55|3408.85|3417.99|3409.29|3417.55|3408.85|22
1632048790000|2021-09-19 10:53:10|3417.58|3408.88|3416.83|3408.13|3417.66|3408.96|3416.75|3408.05|30
1632048800000|2021-09-19 10:53:20|3416.85|3408.15|3415.32|3406.62|3416.93|3408.23|3415.31|3406.61|29
1632048810000|2021-09-19 10:53:30|3415.28|3406.58|3415.23|3406.53|3415.28|3406.58|3415.04|3406.34|18
1632048820000|2021-09-19 10:53:40|3415.28|3406.58|3415.13|3406.43|3415.31|3406.61|3415.08|3406.38|21
1632048830000|2021-09-19 10:53:50|3415.14|3406.44|3415.07|3406.37|3415.14|3406.44|3414.98|3406.28|13
1632048840000|2021-09-19 10:54:00|3415.06|3406.36|3415.15|3406.45|3415.17|3406.47|3415.03|3406.33|26
1632048850000|2021-09-19 10:54:10|3415.13|3406.43|3415.22|3406.52|3415.22|3406.52|3415.1|3406.4|15
1632048860000|2021-09-19 10:54:20|3415.2|3406.5|3415.2|3406.5|3415.22|3406.52|3415.12|3406.42|10
1632048870000|2021-09-19 10:54:30|3415.17|3406.47|3415.17|3406.47|3415.25|3406.55|3415.15|3406.45|11
1632048880000|2021-09-19 10:54:40|3415.16|3406.46|3415.34|3406.64|3415.34|3406.64|3414.93|3406.23|26
1632048890000|2021-09-19 10:54:50|3415.32|3406.62|3415.19|3406.49|3415.35|3406.65|3414.98|3406.28|31
1632048900000|2021-09-19 10:55:00|3415.12|3406.42|3415.17|3406.47|3415.17|3406.47|3415.08|3406.38|22
1632048910000|2021-09-19 10:55:10|3415.22|3406.52|3415.23|3406.53|3415.23|3406.53|3414.82|3406.12|19
1632048920000|2021-09-19 10:55:20|3415.2|3406.5|3415.22|3406.52|3415.34|3406.64|3415.15|3406.45|15
1632048930000|2021-09-19 10:55:30|3415.2|3406.5|3415.18|3406.48|3415.56|3406.86|3415.16|3406.46|37
1632048940000|2021-09-19 10:55:40|3415.17|3406.47|3415.47|3406.77|3415.52|3406.82|3415.04|3406.34|34
1632048950000|2021-09-19 10:55:50|3415.51|3406.81|3415.68|3406.98|3415.68|3406.98|3415.51|3406.81|14
1632048960000|2021-09-19 10:56:00|3415.67|3406.97|3417.58|3408.88|3417.66|3408.96|3415.67|3406.97|29
1632048970000|2021-09-19 10:56:10|3417.57|3408.87|3417.37|3408.67|3417.59|3408.89|3417.26|3408.56|26
1632048980000|2021-09-19 10:56:20|3417.38|3408.68|3417.14|3408.44|3417.44|3408.74|3416.47|3407.77|32
1632048990000|2021-09-19 10:56:30|3417.15|3408.45|3416.85|3408.15|3417.15|3408.45|3416.32|3407.62|32
1632049000000|2021-09-19 10:56:40|3416.74|3408.04|3416.47|3407.77|3416.9|3408.2|3416.45|3407.75|33
1632049010000|2021-09-19 10:56:50|3416.45|3407.75|3416.6|3407.9|3416.63|3407.93|3416.4|3407.7|28
1632049020000|2021-09-19 10:57:00|3416.62|3407.92|3416.3|3407.6|3416.62|3407.92|3416.3|3407.6|22
1632049030000|2021-09-19 10:57:10|3416.32|3407.62|3415.99|3407.29|3416.32|3407.62|3415.87|3407.17|30
1632049040000|2021-09-19 10:57:20|3415.95|3407.25|3416.39|3407.69|3416.39|3407.69|3415.95|3407.25|29
1632049050000|2021-09-19 10:57:30|3416.37|3407.67|3416.38|3407.68|3416.52|3407.82|3416.27|3407.57|17
1632049060000|2021-09-19 10:57:40|3416.3|3407.6|3416.07|3407.37|3416.3|3407.6|3416.04|3407.34|22
1632049070000|2021-09-19 10:57:50|3416.06|3407.36|3416.24|3407.54|3416.27|3407.57|3416.02|3407.32|22
1632049080000|2021-09-19 10:58:00|3416.2|3407.5|3416.13|3407.43|3416.2|3407.5|3416.08|3407.38|18
1632049090000|2021-09-19 10:58:10|3416.16|3407.46|3416.16|3407.46|3416.51|3407.81|3416.13|3407.43|22
1632049100000|2021-09-19 10:58:20|3416.17|3407.47|3415.76|3407.06|3416.2|3407.5|3415.76|3407.06|30
1632049110000|2021-09-19 10:58:30|3415.78|3407.08|3415.23|3406.53|3415.8|3407.1|3414.92|3406.22|36
1632049120000|2021-09-19 10:58:40|3415.17|3406.47|3415|3406.3|3415.17|3406.47|3414.93|3406.23|32
1632049130000|2021-09-19 10:58:50|3415.05|3406.35|3415|3406.3|3415.07|3406.37|3414.94|3406.24|28
1632049140000|2021-09-19 10:59:00|3415.01|3406.31|3413.51|3404.81|3415.01|3406.31|3413.46|3404.76|35
1632049150000|2021-09-19 10:59:10|3413.5|3404.8|3413.13|3404.43|3413.51|3404.81|3413.13|3404.43|24
1632049160000|2021-09-19 10:59:20|3413.16|3404.46|3412.47|3403.77|3413.17|3404.47|3412.45|3403.75|27
1632049170000|2021-09-19 10:59:30|3412.45|3403.75|3412.57|3403.87|3412.65|3403.95|3412.39|3403.69|27
1632049180000|2021-09-19 10:59:40|3412.61|3403.91|3412.45|3403.75|3412.61|3403.91|3412.45|3403.75|25
1632049190000|2021-09-19 10:59:50|3412.46|3403.76|3412.89|3404.19|3412.9|3404.2|3412.45|3403.75|30
1632049200000|2021-09-19 11:00:00|3412.86|3404.16|3412.79|3404.09|3413.01|3404.31|3412.53|3403.83|21
1632049210000|2021-09-19 11:00:10|3412.78|3404.08|3411.56|3402.86|3412.82|3404.12|3411.54|3402.84|21
1632049220000|2021-09-19 11:00:20|3411.47|3402.77|3411.8|3403.1|3411.8|3403.1|3411.41|3402.71|12
1632049230000|2021-09-19 11:00:30|3411.69|3402.99|3411.77|3403.07|3411.89|3403.19|3411.63|3402.93|24
1632049240000|2021-09-19 11:00:40|3411.76|3403.06|3412.47|3403.77|3412.6|3403.9|3411.63|3402.93|31
1632049250000|2021-09-19 11:00:50|3412.45|3403.75|3412.23|3403.53|3412.55|3403.85|3412.23|3403.53|26
1632049260000|2021-09-19 11:01:00|3412.22|3403.52|3411.8|3403.1|3412.27|3403.57|3411.68|3402.98|18
1632049270000|2021-09-19 11:01:10|3411.72|3403.02|3411.78|3403.08|3412.03|3403.33|3411.72|3403.02|29
1632049280000|2021-09-19 11:01:20|3411.79|3403.09|3411.91|3403.21|3412.01|3403.31|3411.63|3402.93|34
1632049290000|2021-09-19 11:01:30|3411.95|3403.25|3411.62|3402.92|3412.01|3403.31|3411.62|3402.92|31
1632049300000|2021-09-19 11:01:40|3411.59|3402.89|3410.23|3401.53|3411.63|3402.93|3410.23|3401.53|23
1632049310000|2021-09-19 11:01:50|3410.18|3401.48|3410.08|3401.38|3410.2|3401.5|3410.03|3401.33|26
1632049320000|2021-09-19 11:02:00|3410.06|3401.36|3409.83|3401.13|3410.06|3401.36|3409.79|3401.09|24
1632049330000|2021-09-19 11:02:10|3409.86|3401.16|3409.06|3400.36|3409.86|3401.16|3408.33|3399.63|26
1632049340000|2021-09-19 11:02:20|3409.04|3400.34|3408.45|3399.75|3409.06|3400.36|3408.43|3399.73|32
1632049350000|2021-09-19 11:02:30|3408.46|3399.76|3406.58|3397.88|3408.46|3399.76|3406.35|3397.65|34
1632049360000|2021-09-19 11:02:40|3406.62|3397.92|3406.28|3397.58|3406.66|3397.96|3406.1|3397.4|37
1632049370000|2021-09-19 11:02:50|3406.34|3397.64|3406.11|3397.41|3406.38|3397.68|3406.01|3397.31|33
1632049380000|2021-09-19 11:03:00|3406.05|3397.35|3406.38|3397.68|3407.37|3398.67|3405.99|3397.29|37
1632049390000|2021-09-19 11:03:10|3406.37|3397.67|3402.83|3394.13|3406.61|3397.91|3401.11|3392.41|36
1632049400000|2021-09-19 11:03:20|3402.78|3394.08|3403.3|3394.6|3403.43|3394.73|3402.78|3394.08|33
1632049410000|2021-09-19 11:03:30|3403.34|3394.64|3405.25|3396.55|3405.26|3396.56|3403.34|3394.64|35
1632049420000|2021-09-19 11:03:40|3405.53|3396.83|3405.48|3396.78|3406.69|3397.99|3405.38|3396.68|38
1632049430000|2021-09-19 11:03:50|3405.56|3396.86|3404.09|3395.39|3405.58|3396.88|3404.03|3395.33|30
1632049440000|2021-09-19 11:04:00|3403.71|3395.01|3404.11|3395.41|3404.4|3395.7|3403.35|3394.65|34
1632049450000|2021-09-19 11:04:10|3404.28|3395.58|3404.65|3395.95|3405.23|3396.53|3404.28|3395.58|32
1632049460000|2021-09-19 11:04:20|3404.62|3395.92|3405.43|3396.73|3406.13|3397.43|3404.62|3395.92|34
1632049470000|2021-09-19 11:04:30|3405.46|3396.76|3404.83|3396.13|3405.71|3397.01|3404.83|3396.13|36
1632049480000|2021-09-19 11:04:40|3404.91|3396.21|3405.88|3397.18|3405.9|3397.2|3404.85|3396.15|31
1632049490000|2021-09-19 11:04:50|3406.01|3397.31|3407.96|3399.26|3407.96|3399.26|3405.93|3397.23|36
1632049500000|2021-09-19 11:05:00|3407.97|3399.27|3408.35|3399.65|3408.87|3400.17|3407.97|3399.27|38
1632049510000|2021-09-19 11:05:10|3408.27|3399.57|3406.81|3398.11|3408.29|3399.59|3406.23|3397.53|33
1632049520000|2021-09-19 11:05:20|3407.26|3398.56|3405.18|3396.48|3407.26|3398.56|3405.18|3396.48|37
1632049530000|2021-09-19 11:05:30|3405.2|3396.5|3405.76|3397.06|3406.42|3397.72|3405.19|3396.49|33
1632049540000|2021-09-19 11:05:40|3405.74|3397.04|3407.58|3398.88|3407.58|3398.88|3405.72|3397.02|38
1632049550000|2021-09-19 11:05:50|3407.59|3398.89|3408.08|3399.38|3408.14|3399.44|3407.53|3398.83|27
1632049560000|2021-09-19 11:06:00|3408.01|3399.31|3408.08|3399.38|3408.16|3399.46|3407.86|3399.16|32
1632049570000|2021-09-19 11:06:10|3408.07|3399.37|3407.15|3398.45|3408.38|3399.68|3406.98|3398.28|34
1632049580000|2021-09-19 11:06:20|3407.16|3398.46|3407.88|3399.18|3407.97|3399.27|3407.16|3398.46|32
1632049590000|2021-09-19 11:06:30|3407.89|3399.19|3403.09|3394.39|3408.44|3399.74|3403.09|3394.39|34
1632049600000|2021-09-19 11:06:40|3403.05|3394.35|3402.36|3393.66|3403.42|3394.72|3402.35|3393.65|28
1632049610000|2021-09-19 11:06:50|3402.31|3393.61|3397.02|3388.32|3402.31|3393.61|3397.02|3388.32|38
1632049620000|2021-09-19 11:07:00|3395.49|3386.79|3397.7|3389|3397.9|3389.2|3394.84|3386.14|39
1632049630000|2021-09-19 11:07:10|3397.52|3388.82|3398.94|3390.24|3399.1|3390.4|3397.02|3388.32|38
1632049640000|2021-09-19 11:07:20|3399.05|3390.35|3394.9|3386.2|3400.14|3391.44|3394.81|3386.11|39
1632049650000|2021-09-19 11:07:30|3394.85|3386.15|3395.45|3386.75|3395.45|3386.75|3394.4|3385.7|37
1632049660000|2021-09-19 11:07:40|3395.8|3387.1|3395.29|3386.59|3396.6|3387.9|3395.16|3386.46|38
1632049670000|2021-09-19 11:07:50|3395.32|3386.62|3395.5|3386.8|3395.58|3386.88|3395.23|3386.53|31
1632049680000|2021-09-19 11:08:00|3395.23|3386.53|3392.9|3384.2|3395.23|3386.53|3392.8|3384.1|36
1632049690000|2021-09-19 11:08:10|3393.13|3384.43|3394.77|3386.07|3394.77|3386.07|3393.13|3384.43|39
1632049700000|2021-09-19 11:08:20|3394.7|3386|3394.83|3386.13|3394.83|3386.13|3394.65|3385.95|16
1632049710000|2021-09-19 11:08:30|3394.82|3386.12|3398.88|3390.18|3398.88|3390.18|3394.78|3386.08|36
1632049720000|2021-09-19 11:08:40|3399.23|3390.53|3400.32|3391.62|3400.62|3391.92|3399.23|3390.53|37
1632049730000|2021-09-19 11:08:50|3400.28|3391.58|3400.87|3392.17|3401.21|3392.51|3400.26|3391.56|30
1632049740000|2021-09-19 11:09:00|3400.81|3392.11|3399.56|3390.86|3401.66|3392.96|3399.56|3390.86|36
1632049750000|2021-09-19 11:09:10|3399.9|3391.2|3398.08|3389.38|3400.02|3391.32|3398.01|3389.31|36
1632049760000|2021-09-19 11:09:20|3397.91|3389.21|3397.38|3388.68|3397.91|3389.21|3396.71|3388.01|34
1632049770000|2021-09-19 11:09:30|3397.24|3388.54|3396.5|3387.8|3397.24|3388.54|3396.41|3387.71|32
1632049780000|2021-09-19 11:09:40|3396.52|3387.82|3395.25|3386.55|3396.52|3387.82|3395.25|3386.55|33
1632049790000|2021-09-19 11:09:50|3395.22|3386.52|3395.1|3386.4|3395.35|3386.65|3395.08|3386.38|18
1632049800000|2021-09-19 11:10:00|3395.28|3386.58|3394.92|3386.22|3396.09|3387.39|3394.65|3385.95|33
1632049810000|2021-09-19 11:10:10|3394.9|3386.2|3395.51|3386.81|3395.73|3387.03|3394.9|3386.2|36
1632049820000|2021-09-19 11:10:20|3395.47|3386.77|3398.23|3389.53|3398.33|3389.63|3395.47|3386.77|31
1632049830000|2021-09-19 11:10:30|3398.34|3389.64|3397.28|3388.58|3398.34|3389.64|3397.28|3388.58|35
1632049840000|2021-09-19 11:10:40|3396.9|3388.2|3398.12|3389.42|3398.19|3389.49|3396.73|3388.03|33
1632049850000|2021-09-19 11:10:50|3398.28|3389.58|3397.49|3388.79|3399.76|3391.06|3397.49|3388.79|38
1632049860000|2021-09-19 11:11:00|3397.2|3388.5|3396.42|3387.72|3397.2|3388.5|3396.39|3387.69|27
1632049870000|2021-09-19 11:11:10|3396.43|3387.73|3397|3388.3|3397|3388.3|3396.41|3387.71|35
1632049880000|2021-09-19 11:11:20|3397.2|3388.5|3395.4|3386.7|3397.84|3389.14|3395.38|3386.68|37
1632049890000|2021-09-19 11:11:30|3395.26|3386.56|3395.17|3386.47|3395.35|3386.65|3394.94|3386.24|35
1632049900000|2021-09-19 11:11:40|3395.21|3386.51|3394.89|3386.19|3395.3|3386.6|3394.89|3386.19|35
1632049910000|2021-09-19 11:11:50|3395.01|3386.31|3395.01|3386.31|3395.1|3386.4|3393.79|3385.09|37
1632049920000|2021-09-19 11:12:00|3394.99|3386.29|3394.93|3386.23|3395.14|3386.44|3394.77|3386.07|37
1632049930000|2021-09-19 11:12:10|3394.96|3386.26|3395.2|3386.5|3395.29|3386.59|3394.93|3386.23|32
1632049940000|2021-09-19 11:12:20|3395.19|3386.49|3395.14|3386.44|3395.32|3386.62|3394.83|3386.13|30
1632049950000|2021-09-19 11:12:30|3395.12|3386.42|3395.15|3386.45|3395.17|3386.47|3395.04|3386.34|26
1632049960000|2021-09-19 11:12:40|3395.13|3386.43|3395.14|3386.44|3395.18|3386.48|3394.95|3386.25|28
1632049970000|2021-09-19 11:12:50|3395.13|3386.43|3395.24|3386.54|3395.28|3386.58|3394.85|3386.15|34
1632049980000|2021-09-19 11:13:00|3395.23|3386.53|3395.17|3386.47|3395.23|3386.53|3395.1|3386.4|20
1632049990000|2021-09-19 11:13:10|3395.2|3386.5|3395.31|3386.61|3395.36|3386.66|3395.2|3386.5|15
1632050000000|2021-09-19 11:13:20|3395.36|3386.66|3395.62|3386.92|3395.66|3386.96|3394.77|3386.07|31
1632050010000|2021-09-19 11:13:30|3395.59|3386.89|3394.11|3385.41|3395.61|3386.91|3392.96|3384.26|37
1632050020000|2021-09-19 11:13:40|3394.15|3385.45|3394.2|3385.5|3394.22|3385.52|3393.92|3385.22|30
1632050030000|2021-09-19 11:13:50|3394.21|3385.51|3394.18|3385.48|3394.24|3385.54|3393.38|3384.68|35
1632050040000|2021-09-19 11:14:00|3394.15|3385.45|3393.95|3385.25|3394.16|3385.46|3393.59|3384.89|30
1632050050000|2021-09-19 11:14:10|3394.06|3385.36|3393.34|3384.64|3394.11|3385.41|3393.29|3384.59|34
1632050060000|2021-09-19 11:14:20|3393.06|3384.36|3391.45|3382.75|3393.12|3384.42|3390.86|3382.16|37
1632050070000|2021-09-19 11:14:30|3391.46|3382.76|3391.43|3382.73|3391.49|3382.79|3391.29|3382.59|32
1632050080000|2021-09-19 11:14:40|3391.41|3382.71|3391.36|3382.66|3391.48|3382.78|3391.33|3382.63|29
1632050090000|2021-09-19 11:14:50|3391.35|3382.65|3389.62|3380.92|3391.4|3382.7|3388.2|3379.5|39
1632050100000|2021-09-19 11:15:00|3389.54|3380.84|3391.71|3383.01|3391.72|3383.02|3389.54|3380.84|36
1632050110000|2021-09-19 11:15:10|3391.72|3383.02|3393.23|3384.53|3393.29|3384.59|3391.72|3383.02|38
1632050120000|2021-09-19 11:15:20|3393.24|3384.54|3393.85|3385.15|3394|3385.3|3393.24|3384.54|36
1632050130000|2021-09-19 11:15:30|3393.86|3385.16|3395.4|3386.7|3395.4|3386.7|3393.84|3385.14|30
1632050140000|2021-09-19 11:15:40|3395.37|3386.67|3396.59|3387.89|3396.59|3387.89|3395.37|3386.67|24
1632050150000|2021-09-19 11:15:50|3396.69|3387.99|3394.55|3385.85|3396.69|3387.99|3394.45|3385.75|37
1632050160000|2021-09-19 11:16:00|3394.57|3385.87|3394.68|3385.98|3394.68|3385.98|3393.99|3385.29|32
1632050170000|2021-09-19 11:16:10|3394.67|3385.97|3395.51|3386.81|3396.55|3387.85|3394.67|3385.97|30
1632050180000|2021-09-19 11:16:20|3395.49|3386.79|3396.03|3387.33|3396.41|3387.71|3395.46|3386.76|32
1632050190000|2021-09-19 11:16:30|3395.93|3387.23|3395.47|3386.77|3396.04|3387.34|3395.43|3386.73|34
1632050200000|2021-09-19 11:16:40|3395.48|3386.78|3395.54|3386.84|3395.98|3387.28|3395.38|3386.68|33
1632050210000|2021-09-19 11:16:50|3395.52|3386.82|3393.28|3384.58|3395.52|3386.82|3393.25|3384.55|37
1632050220000|2021-09-19 11:17:00|3393.25|3384.55|3393.47|3384.77|3393.47|3384.77|3392.5|3383.8|36
1632050230000|2021-09-19 11:17:10|3393.19|3384.49|3392.99|3384.29|3393.24|3384.54|3392.89|3384.19|35
1632050240000|2021-09-19 11:17:20|3393.06|3384.36|3391.85|3383.15|3393.12|3384.42|3391.64|3382.94|36
1632050250000|2021-09-19 11:17:30|3391.56|3382.86|3391.53|3382.83|3392.57|3383.87|3391.5|3382.8|38
1632050260000|2021-09-19 11:17:40|3391.44|3382.74|3389.2|3380.5|3391.67|3382.97|3388.57|3379.87|37
1632050270000|2021-09-19 11:17:50|3389.13|3380.43|3389.25|3380.55|3389.68|3380.98|3388.69|3379.99|39
1632050280000|2021-09-19 11:18:00|3389.34|3380.64|3391.22|3382.52|3391.22|3382.52|3389.2|3380.5|34
1632050290000|2021-09-19 11:18:10|3391.21|3382.51|3390.61|3381.91|3391.58|3382.88|3390.34|3381.64|38
1632050300000|2021-09-19 11:18:20|3390.13|3381.43|3388.92|3380.22|3390.17|3381.47|3388.91|3380.21|32
1632050310000|2021-09-19 11:18:30|3388.73|3380.03|3388.81|3380.11|3388.94|3380.24|3388.37|3379.67|36
1632050320000|2021-09-19 11:18:40|3388.78|3380.08|3389.24|3380.54|3389.47|3380.77|3388.51|3379.81|30
1632050330000|2021-09-19 11:18:50|3389.2|3380.5|3388.68|3379.98|3389.2|3380.5|3388.63|3379.93|35
1632050340000|2021-09-19 11:19:00|3388.69|3379.99|3388.5|3379.8|3388.86|3380.16|3388.33|3379.63|30
1632050350000|2021-09-19 11:19:10|3388.55|3379.85|3388.64|3379.94|3388.7|3380|3388.36|3379.66|32
1632050360000|2021-09-19 11:19:20|3388.91|3380.21|3388.6|3379.9|3389.23|3380.53|3388.5|3379.8|37
1632050370000|2021-09-19 11:19:30|3388.65|3379.95|3390.34|3381.64|3391.18|3382.48|3388.65|3379.95|39
1632050380000|2021-09-19 11:19:40|3390.31|3381.61|3390.89|3382.19|3391.05|3382.35|3390.31|3381.61|35
1632050390000|2021-09-19 11:19:50|3390.69|3381.99|3389.29|3380.59|3390.7|3382|3388.68|3379.98|37
1632050400000|2021-09-19 11:20:00|3389.58|3380.88|3389.81|3381.11|3390.26|3381.56|3389.26|3380.56|34
1632050410000|2021-09-19 11:20:10|3389.66|3380.96|3389.8|3381.1|3390.2|3381.5|3389.19|3380.49|34
1632050420000|2021-09-19 11:20:20|3389.91|3381.21|3392.26|3383.56|3392.27|3383.57|3389.88|3381.18|36
1632050430000|2021-09-19 11:20:30|3392.27|3383.57|3392.64|3383.94|3392.99|3384.29|3392.27|3383.57|31
1632050440000|2021-09-19 11:20:40|3392.61|3383.91|3393.61|3384.91|3393.61|3384.91|3392.61|3383.91|26
1632050450000|2021-09-19 11:20:50|3393.63|3384.93|3392.92|3384.22|3393.64|3384.94|3392.07|3383.37|33
1632050460000|2021-09-19 11:21:00|3393.07|3384.37|3393.69|3384.99|3393.73|3385.03|3392.73|3384.03|32
1632050470000|2021-09-19 11:21:10|3393.68|3384.98|3395.49|3386.79|3395.51|3386.81|3393.68|3384.98|35
1632050480000|2021-09-19 11:21:20|3395.16|3386.46|3395.7|3387|3396.37|3387.67|3395.16|3386.46|30
1632050490000|2021-09-19 11:21:30|3396.09|3387.39|3395.55|3386.85|3396.12|3387.42|3395.11|3386.41|36
1632050500000|2021-09-19 11:21:40|3395.66|3386.96|3396.07|3387.37|3396.32|3387.62|3395.58|3386.88|34
1632050510000|2021-09-19 11:21:50|3395.99|3387.29|3394.85|3386.15|3396.09|3387.39|3394.34|3385.64|33
1632050520000|2021-09-19 11:22:00|3394.48|3385.78|3394.05|3385.35|3394.48|3385.78|3393.88|3385.18|31
1632050530000|2021-09-19 11:22:10|3394.2|3385.5|3393.35|3384.65|3394.65|3385.95|3393.26|3384.56|39
1632050540000|2021-09-19 11:22:20|3393.36|3384.66|3393.61|3384.91|3394.43|3385.73|3393.29|3384.59|38
1632050550000|2021-09-19 11:22:30|3393.57|3384.87|3392.61|3383.91|3393.57|3384.87|3392.58|3383.88|33
1632050560000|2021-09-19 11:22:40|3392.64|3383.94|3393.64|3384.94|3393.67|3384.97|3392.64|3383.94|29
1632050570000|2021-09-19 11:22:50|3393.67|3384.97|3393.52|3384.82|3393.68|3384.98|3393.34|3384.64|28
1632050580000|2021-09-19 11:23:00|3393.53|3384.83|3393.59|3384.89|3393.64|3384.94|3393.33|3384.63|33
1632050590000|2021-09-19 11:23:10|3393.58|3384.88|3393.55|3384.85|3393.62|3384.92|3393.51|3384.81|20
1632050600000|2021-09-19 11:23:20|3393.56|3384.86|3394.62|3385.92|3394.97|3386.27|3393.56|3384.86|38
1632050610000|2021-09-19 11:23:30|3394.68|3385.98|3394.92|3386.22|3394.93|3386.23|3394.68|3385.98|29
1632050620000|2021-09-19 11:23:40|3394.93|3386.23|3395.2|3386.5|3395.34|3386.64|3394.92|3386.22|26
1632050630000|2021-09-19 11:23:50|3395.19|3386.49|3396.45|3387.75|3396.45|3387.75|3395.1|3386.4|34
1632050640000|2021-09-19 11:24:00|3396.44|3387.74|3397.21|3388.51|3397.21|3388.51|3396.44|3387.74|34
1632050650000|2021-09-19 11:24:10|3397.19|3388.49|3397.29|3388.59|3397.3|3388.6|3397.12|3388.42|26
1632050660000|2021-09-19 11:24:20|3397.27|3388.57|3397.22|3388.52|3397.35|3388.65|3397.08|3388.38|32
1632050670000|2021-09-19 11:24:30|3397.16|3388.46|3397.37|3388.67|3397.42|3388.72|3397.16|3388.46|27
1632050680000|2021-09-19 11:24:40|3397.35|3388.65|3397.28|3388.58|3397.36|3388.66|3397.16|3388.46|28
1632050690000|2021-09-19 11:24:50|3397.21|3388.51|3397.46|3388.76|3397.46|3388.76|3397.19|3388.49|22
1632050700000|2021-09-19 11:25:00|3397.43|3388.73|3396.11|3387.41|3397.45|3388.75|3396.07|3387.37|29
1632050710000|2021-09-19 11:25:10|3396.1|3387.4|3395.84|3387.14|3396.11|3387.41|3395.84|3387.14|18
1632050720000|2021-09-19 11:25:20|3395.83|3387.13|3393.91|3385.21|3395.84|3387.14|3393.91|3385.21|37
1632050730000|2021-09-19 11:25:30|3394.11|3385.41|3392.96|3384.26|3394.15|3385.45|3392.81|3384.11|36
1632050740000|2021-09-19 11:25:40|3392.93|3384.23|3392.04|3383.34|3393.01|3384.31|3391.98|3383.28|23
1632050750000|2021-09-19 11:25:50|3392.06|3383.36|3392.59|3383.89|3392.64|3383.94|3392.06|3383.36|29
1632050760000|2021-09-19 11:26:00|3392.58|3383.88|3392.54|3383.84|3392.61|3383.91|3391.41|3382.71|35
1632050770000|2021-09-19 11:26:10|3392.47|3383.77|3392.76|3384.06|3392.83|3384.13|3392.47|3383.77|31
1632050780000|2021-09-19 11:26:20|3392.74|3384.04|3394.45|3385.75|3394.74|3386.04|3392.72|3384.02|36
1632050790000|2021-09-19 11:26:30|3394.36|3385.66|3394.55|3385.85|3394.56|3385.86|3394.23|3385.53|30
1632050800000|2021-09-19 11:26:40|3394.56|3385.86|3394.34|3385.64|3394.59|3385.89|3394.11|3385.41|35
1632050810000|2021-09-19 11:26:50|3394.36|3385.66|3394.36|3385.66|3394.38|3385.68|3394.17|3385.47|37
1632050820000|2021-09-19 11:27:00|3394.38|3385.68|3394.37|3385.67|3394.51|3385.81|3394.26|3385.56|31
1632050830000|2021-09-19 11:27:10|3394.39|3385.69|3394.41|3385.71|3394.43|3385.73|3394.25|3385.55|27
1632050840000|2021-09-19 11:27:20|3394.4|3385.7|3395.28|3386.58|3395.4|3386.7|3394.37|3385.67|35
1632050850000|2021-09-19 11:27:30|3395.31|3386.61|3392.98|3384.28|3395.32|3386.62|3392.96|3384.26|32
1632050860000|2021-09-19 11:27:40|3392.95|3384.25|3392.92|3384.22|3393.19|3384.49|3392.77|3384.07|39
1632050870000|2021-09-19 11:27:50|3392.9|3384.2|3393.04|3384.34|3393.08|3384.38|3392.87|3384.17|34
1632050880000|2021-09-19 11:28:00|3393.03|3384.33|3393.12|3384.42|3393.15|3384.45|3392.99|3384.29|36
1632050890000|2021-09-19 11:28:10|3393.1|3384.4|3392.46|3383.76|3393.24|3384.54|3392.45|3383.75|37
1632050900000|2021-09-19 11:28:20|3392.53|3383.83|3393.78|3385.08|3394.07|3385.37|3392.53|3383.83|35
1632050910000|2021-09-19 11:28:30|3393.8|3385.1|3394.04|3385.34|3394.09|3385.39|3393.79|3385.09|34
1632050920000|2021-09-19 11:28:40|3394.02|3385.32|3394.05|3385.35|3394.15|3385.45|3393.89|3385.19|26
1632050930000|2021-09-19 11:28:50|3394.03|3385.33|3393.96|3385.26|3394.13|3385.43|3393.95|3385.25|26
1632050940000|2021-09-19 11:29:00|3393.97|3385.27|3393.96|3385.26|3394.1|3385.4|3393.87|3385.17|30
1632050950000|2021-09-19 11:29:10|3393.92|3385.22|3393.95|3385.25|3393.96|3385.26|3393.85|3385.15|22
1632050960000|2021-09-19 11:29:20|3393.96|3385.26|3393.89|3385.19|3393.98|3385.28|3393.89|3385.19|23
1632050970000|2021-09-19 11:29:30|3393.95|3385.25|3395.27|3386.57|3395.27|3386.57|3393.89|3385.19|20
1632050980000|2021-09-19 11:29:40|3395.3|3386.6|3395.49|3386.79|3395.51|3386.81|3395.3|3386.6|22
1632050990000|2021-09-19 11:29:50|3395.5|3386.8|3395.42|3386.72|3395.51|3386.81|3395.39|3386.69|29
1632051000000|2021-09-19 11:30:00|3395.41|3386.71|3395.41|3386.71|3395.43|3386.73|3395.36|3386.66|14
1632051010000|2021-09-19 11:30:10|3395.42|3386.72|3395.68|3386.98|3395.81|3387.11|3395.42|3386.72|31
1632051020000|2021-09-19 11:30:20|3395.73|3387.03|3395.96|3387.26|3396.02|3387.32|3395.73|3387.03|30
1632051030000|2021-09-19 11:30:30|3395.97|3387.27|3395.93|3387.23|3396.03|3387.33|3395.93|3387.23|27
1632051040000|2021-09-19 11:30:40|3395.95|3387.25|3396.42|3387.72|3396.5|3387.8|3395.92|3387.22|28
1632051050000|2021-09-19 11:30:50|3396.4|3387.7|3396.23|3387.53|3396.44|3387.74|3396.22|3387.52|30
1632051060000|2021-09-19 11:31:00|3396.24|3387.54|3396.31|3387.61|3396.34|3387.64|3396.19|3387.49|19
1632051070000|2021-09-19 11:31:10|3396.3|3387.6|3396.27|3387.57|3396.35|3387.65|3396.26|3387.56|16
1632051080000|2021-09-19 11:31:20|3396.29|3387.59|3396.33|3387.63|3396.4|3387.7|3396.28|3387.58|14
1632051090000|2021-09-19 11:31:30|3396.34|3387.64|3396.26|3387.56|3396.37|3387.67|3396.26|3387.56|8
1632051100000|2021-09-19 11:31:40|3396.29|3387.59|3396.37|3387.67|3396.4|3387.7|3396.28|3387.58|20
1632051110000|2021-09-19 11:31:50|3396.35|3387.65|3396.31|3387.61|3396.36|3387.66|3396.26|3387.56|14
1632051120000|2021-09-19 11:32:00|3396.29|3387.59|3396.34|3387.64|3396.34|3387.64|3396.27|3387.57|11
1632051130000|2021-09-19 11:32:10|3396.4|3387.7|3396.36|3387.66|3396.41|3387.71|3396.35|3387.65|13
1632051140000|2021-09-19 11:32:20|3396.34|3387.64|3395.84|3387.14|3396.39|3387.69|3395.82|3387.12|21
1632051150000|2021-09-19 11:32:30|3395.44|3386.74|3395.31|3386.61|3395.44|3386.74|3395.08|3386.38|30
1632051160000|2021-09-19 11:32:40|3395.32|3386.62|3395.2|3386.5|3395.34|3386.64|3395.2|3386.5|24
1632051170000|2021-09-19 11:32:50|3395.22|3386.52|3394.83|3386.13|3395.22|3386.52|3394.73|3386.03|28
1632051180000|2021-09-19 11:33:00|3394.74|3386.04|3394.64|3385.94|3394.88|3386.18|3394.62|3385.92|23
1632051190000|2021-09-19 11:33:10|3394.61|3385.91|3393.9|3385.2|3394.63|3385.93|3393.39|3384.69|20
1632051200000|2021-09-19 11:33:20|3394.02|3385.32|3392.83|3384.13|3394.32|3385.62|3392.83|3384.13|35
1632051210000|2021-09-19 11:33:30|3392.8|3384.1|3392.26|3383.56|3392.8|3384.1|3392.25|3383.55|30
1632051220000|2021-09-19 11:33:40|3392.28|3383.58|3392.27|3383.57|3392.48|3383.78|3392.16|3383.46|35
1632051230000|2021-09-19 11:33:50|3392.29|3383.59|3392.3|3383.6|3392.45|3383.75|3392.25|3383.55|31
1632051240000|2021-09-19 11:34:00|3392.28|3383.58|3392.24|3383.54|3392.31|3383.61|3391.92|3383.22|31
1632051250000|2021-09-19 11:34:10|3392.27|3383.57|3391.01|3382.31|3392.3|3383.6|3390.83|3382.13|31
1632051260000|2021-09-19 11:34:20|3391.03|3382.33|3390.2|3381.5|3391.03|3382.33|3390.08|3381.38|32
1632051270000|2021-09-19 11:34:30|3390.26|3381.56|3389.97|3381.27|3390.86|3382.16|3389.93|3381.23|25
1632051280000|2021-09-19 11:34:40|3390.01|3381.31|3390.16|3381.46|3390.37|3381.67|3389.97|3381.27|33
1632051290000|2021-09-19 11:34:50|3390.15|3381.45|3388.83|3380.13|3390.23|3381.53|3388.81|3380.11|25
1632051300000|2021-09-19 11:35:00|3388.9|3380.2|3388.86|3380.16|3388.93|3380.23|3388.79|3380.09|23
1632051310000|2021-09-19 11:35:10|3388.85|3380.15|3387.19|3378.49|3388.85|3380.15|3386.99|3378.29|29
1632051320000|2021-09-19 11:35:20|3387.13|3378.43|3386.86|3378.16|3387.13|3378.43|3386.81|3378.11|28
1632051330000|2021-09-19 11:35:30|3386.87|3378.17|3386.94|3378.24|3388.05|3379.35|3386.74|3378.04|32
1632051340000|2021-09-19 11:35:40|3386.92|3378.22|3389.37|3380.67|3389.37|3380.67|3386.33|3377.63|37
1632051350000|2021-09-19 11:35:50|3389.32|3380.62|3388.34|3379.64|3389.4|3380.7|3388.03|3379.33|37
1632051360000|2021-09-19 11:36:00|3388.35|3379.65|3388.83|3380.13|3388.89|3380.19|3387.37|3378.67|38
1632051370000|2021-09-19 11:36:10|3388.84|3380.14|3391.28|3382.58|3391.32|3382.62|3388.83|3380.13|36
1632051380000|2021-09-19 11:36:20|3391.31|3382.61|3392.53|3383.83|3392.68|3383.98|3391.27|3382.57|36
1632051390000|2021-09-19 11:36:30|3392.52|3383.82|3391.31|3382.61|3392.52|3383.82|3391.1|3382.4|36
1632051400000|2021-09-19 11:36:40|3391.19|3382.49|3390.32|3381.62|3391.19|3382.49|3390.17|3381.47|35
1632051410000|2021-09-19 11:36:50|3390.15|3381.45|3389.87|3381.17|3390.15|3381.45|3389.37|3380.67|34
1632051420000|2021-09-19 11:37:00|3389.98|3381.28|3392.16|3383.46|3392.16|3383.46|3389.98|3381.28|37
1632051430000|2021-09-19 11:37:10|3392.18|3383.48|3391.86|3383.16|3392.36|3383.66|3391.22|3382.52|36
1632051440000|2021-09-19 11:37:20|3391.91|3383.21|3391|3382.3|3391.96|3383.26|3391|3382.3|36
1632051450000|2021-09-19 11:37:30|3390.41|3381.71|3390.46|3381.76|3391.03|3382.33|3390.36|3381.66|38
1632051460000|2021-09-19 11:37:40|3390.44|3381.74|3390.72|3382.02|3390.77|3382.07|3390.33|3381.63|31
1632051470000|2021-09-19 11:37:50|3390.7|3382|3389.57|3380.87|3390.71|3382.01|3389.56|3380.86|32
1632051480000|2021-09-19 11:38:00|3389.56|3380.86|3388.13|3379.43|3389.62|3380.92|3388.13|3379.43|35
1632051490000|2021-09-19 11:38:10|3388.14|3379.44|3386.73|3378.03|3388.25|3379.55|3386.35|3377.65|39
1632051500000|2021-09-19 11:38:20|3386.56|3377.86|3386.64|3377.94|3386.96|3378.26|3386.25|3377.55|38
1632051510000|2021-09-19 11:38:30|3386.65|3377.95|3386.05|3377.35|3386.65|3377.95|3385.62|3376.92|36
1632051520000|2021-09-19 11:38:40|3385.95|3377.25|3385.79|3377.09|3386.64|3377.94|3385.79|3377.09|38
1632051530000|2021-09-19 11:38:50|3385.76|3377.06|3385.44|3376.74|3385.92|3377.22|3385.27|3376.57|40
1632051540000|2021-09-19 11:39:00|3385.42|3376.72|3387.84|3379.14|3387.84|3379.14|3385.26|3376.56|36
1632051550000|2021-09-19 11:39:10|3387.9|3379.2|3385.91|3377.21|3388.14|3379.44|3385.7|3377|38
1632051560000|2021-09-19 11:39:20|3385.93|3377.23|3386.09|3377.39|3386.12|3377.42|3385.79|3377.09|35
1632051570000|2021-09-19 11:39:30|3386.1|3377.4|3385.7|3377|3386.73|3378.03|3385.7|3377|35
1632051580000|2021-09-19 11:39:40|3385.62|3376.92|3385.69|3376.99|3386.21|3377.51|3385.4|3376.7|32
1632051590000|2021-09-19 11:39:50|3385.68|3376.98|3384.72|3376.02|3385.86|3377.16|3384.72|3376.02|31
1632051600000|2021-09-19 11:40:00|3384.79|3376.09|3384.36|3375.66|3385.31|3376.61|3384.26|3375.56|35
1632051610000|2021-09-19 11:40:10|3384.38|3375.68|3384.79|3376.09|3385.03|3376.33|3383.94|3375.24|37
1632051620000|2021-09-19 11:40:20|3384.84|3376.14|3384.98|3376.28|3385.08|3376.38|3384.47|3375.77|32
1632051630000|2021-09-19 11:40:30|3384.97|3376.27|3384|3375.3|3385.26|3376.56|3383.89|3375.19|31
1632051640000|2021-09-19 11:40:40|3384.02|3375.32|3382.68|3373.98|3384.02|3375.32|3381.8|3373.1|31
1632051650000|2021-09-19 11:40:50|3382.59|3373.89|3383.28|3374.58|3383.47|3374.77|3382.59|3373.89|34
1632051660000|2021-09-19 11:41:00|3383.2|3374.5|3383.26|3374.56|3383.26|3374.56|3382.17|3373.47|37
1632051670000|2021-09-19 11:41:10|3382.88|3374.18|3381.68|3372.98|3384.31|3375.61|3381.66|3372.96|37
1632051680000|2021-09-19 11:41:20|3381.74|3373.04|3381.4|3372.7|3381.74|3373.04|3381.33|3372.63|32
1632051690000|2021-09-19 11:41:30|3381.37|3372.67|3381.4|3372.7|3382.19|3373.49|3381.22|3372.52|36
1632051700000|2021-09-19 11:41:40|3381.23|3372.53|3382.23|3373.53|3382.25|3373.55|3381.16|3372.46|34
1632051710000|2021-09-19 11:41:50|3382.37|3373.67|3381.63|3372.93|3382.6|3373.9|3381.42|3372.72|32
1632051720000|2021-09-19 11:42:00|3381.62|3372.92|3381.3|3372.6|3381.71|3373.01|3380.91|3372.21|31
1632051730000|2021-09-19 11:42:10|3381.45|3372.75|3381.41|3372.71|3381.78|3373.08|3381.39|3372.69|34
1632051740000|2021-09-19 11:42:20|3381.4|3372.7|3381.52|3372.82|3381.57|3372.87|3381.22|3372.52|36
1632051750000|2021-09-19 11:42:30|3381.54|3372.84|3379.87|3371.17|3381.54|3372.84|3379.58|3370.88|35
1632051760000|2021-09-19 11:42:40|3379.8|3371.1|3374.61|3365.91|3379.8|3371.1|3371.13|3362.43|40
1632051770000|2021-09-19 11:42:50|3374.79|3366.09|3376.6|3367.9|3376.6|3367.9|3374.68|3365.98|39
1632051780000|2021-09-19 11:43:00|3376.54|3367.84|3379.19|3370.49|3379.2|3370.5|3376.51|3367.81|36
1632051790000|2021-09-19 11:43:10|3379.22|3370.52|3375.78|3367.08|3379.22|3370.52|3375.78|3367.08|39
1632051800000|2021-09-19 11:43:20|3375.56|3366.86|3368.91|3360.21|3375.56|3366.86|3368.91|3360.21|40
1632051810000|2021-09-19 11:43:30|3368.81|3360.11|3371.31|3362.61|3371.53|3362.83|3367.93|3359.23|39
1632051820000|2021-09-19 11:43:40|3371.26|3362.56|3366.02|3357.32|3371.37|3362.67|3366.02|3357.32|39
1632051830000|2021-09-19 11:43:50|3365.99|3357.29|3368.24|3359.54|3368.86|3360.16|3365.59|3356.89|37
1632051840000|2021-09-19 11:44:00|3368.32|3359.62|3369.12|3360.42|3370.53|3361.83|3367.51|3358.81|40
1632051850000|2021-09-19 11:44:10|3368.78|3360.08|3368.32|3359.62|3368.78|3360.08|3366.99|3358.29|38
1632051860000|2021-09-19 11:44:20|3368.34|3359.64|3371.12|3362.42|3371.12|3362.42|3368.34|3359.64|36
1632051870000|2021-09-19 11:44:30|3371.17|3362.47|3371.39|3362.69|3371.6|3362.9|3370.64|3361.94|39
1632051880000|2021-09-19 11:44:40|3371.44|3362.74|3368.81|3360.11|3371.65|3362.95|3368.78|3360.08|35
1632051890000|2021-09-19 11:44:50|3368.94|3360.24|3370.57|3361.87|3371.4|3362.7|3368.65|3359.95|38
1632051900000|2021-09-19 11:45:00|3370.3|3361.6|3366.12|3357.42|3370.3|3361.6|3365.78|3357.08|37
1632051910000|2021-09-19 11:45:10|3366.06|3357.36|3365.96|3357.26|3366.88|3358.18|3365.78|3357.08|40
1632051920000|2021-09-19 11:45:20|3365.86|3357.16|3364.28|3355.58|3365.86|3357.16|3363.67|3354.97|39
1632051930000|2021-09-19 11:45:30|3364.39|3355.69|3363.2|3354.5|3364.39|3355.69|3363.03|3354.33|36
1632051940000|2021-09-19 11:45:40|3363.23|3354.53|3362.21|3353.51|3363.31|3354.61|3360.37|3351.67|39
1632051950000|2021-09-19 11:45:50|3362.34|3353.64|3366.72|3358.02|3366.72|3358.02|3362.24|3353.54|38
1632051960000|2021-09-19 11:46:00|3366.95|3358.25|3365.61|3356.91|3367.47|3358.77|3364.33|3355.63|39
1632051970000|2021-09-19 11:46:10|3365.45|3356.75|3364.78|3356.08|3365.45|3356.75|3362.37|3353.67|39
1632051980000|2021-09-19 11:46:20|3364.93|3356.23|3367.81|3359.11|3367.86|3359.16|3363.51|3354.81|39
1632051990000|2021-09-19 11:46:30|3367.8|3359.1|3366.7|3358|3367.8|3359.1|3366.3|3357.6|40
1632052000000|2021-09-19 11:46:40|3366.68|3357.98|3366.06|3357.36|3367.46|3358.76|3365.9|3357.2|38
1632052010000|2021-09-19 11:46:50|3365.88|3357.18|3367.02|3358.32|3367.02|3358.32|3364.79|3356.09|39
1632052020000|2021-09-19 11:47:00|3367.06|3358.36|3368.11|3359.41|3368.31|3359.61|3366.97|3358.27|35
1632052030000|2021-09-19 11:47:10|3367.98|3359.28|3365.28|3356.58|3368.05|3359.35|3364.5|3355.8|37
1632052040000|2021-09-19 11:47:20|3365.31|3356.61|3361.76|3353.06|3365.31|3356.61|3361.76|3353.06|39
1632052050000|2021-09-19 11:47:30|3361.77|3353.07|3359.42|3350.72|3361.77|3353.07|3359.42|3350.72|39
1632052060000|2021-09-19 11:47:40|3359.48|3350.78|3359.07|3350.37|3362.49|3353.79|3359.07|3350.37|40
1632052070000|2021-09-19 11:47:50|3358.72|3350.02|3338.75|3330.05|3359.23|3350.53|3335.45|3326.75|40
1632052080000|2021-09-19 11:48:00|3339.44|3330.74|3334.94|3326.24|3339.83|3331.13|3334.42|3325.72|40
1632052090000|2021-09-19 11:48:10|3334.92|3326.22|3316.96|3308.26|3334.97|3326.27|3316.92|3308.22|40
1632052100000|2021-09-19 11:48:20|3317.29|3308.59|3324.16|3315.46|3325.15|3316.45|3317.29|3308.59|40
1632052110000|2021-09-19 11:48:30|3323.82|3315.12|3331.32|3322.62|3331.32|3322.62|3322.75|3314.05|40
1632052120000|2021-09-19 11:48:40|3330.63|3321.93|3325.44|3316.74|3330.63|3321.93|3321.97|3313.27|40
1632052130000|2021-09-19 11:48:50|3325.39|3316.69|3325.77|3317.07|3332|3323.3|3325.39|3316.69|39
1632052140000|2021-09-19 11:49:00|3325.98|3317.28|3329.52|3320.82|3329.52|3320.82|3325.82|3317.12|39
1632052150000|2021-09-19 11:49:10|3330.16|3321.46|3329.2|3320.5|3331.21|3322.51|3326.84|3318.14|40
1632052160000|2021-09-19 11:49:20|3328.95|3320.25|3332.33|3323.63|3332.38|3323.68|3328.82|3320.12|39
1632052170000|2021-09-19 11:49:30|3332.6|3323.9|3332.81|3324.11|3332.81|3324.11|3330.38|3321.68|39
1632052180000|2021-09-19 11:49:40|3332.73|3324.03|3334.26|3325.56|3334.26|3325.56|3331.67|3322.97|40
1632052190000|2021-09-19 11:49:50|3334.37|3325.67|3333.28|3324.58|3337.71|3329.01|3333.28|3324.58|40
1632052200000|2021-09-19 11:50:00|3333.15|3324.45|3336.73|3328.03|3336.73|3328.03|3332.66|3323.96|40
1632052210000|2021-09-19 11:50:10|3336.87|3328.17|3333.99|3325.29|3337.65|3328.95|3333.78|3325.08|38
1632052220000|2021-09-19 11:50:20|3333.95|3325.25|3330.76|3322.06|3334.42|3325.72|3330.76|3322.06|39
1632052230000|2021-09-19 11:50:30|3330.71|3322.01|3328.37|3319.67|3330.98|3322.28|3328.04|3319.34|39
1632052240000|2021-09-19 11:50:40|3328.23|3319.53|3322.75|3314.05|3328.23|3319.53|3321.82|3313.12|39
1632052250000|2021-09-19 11:50:50|3322.74|3314.04|3319.95|3311.25|3324.46|3315.76|3319.95|3311.25|39
1632052260000|2021-09-19 11:51:00|3319.81|3311.11|3315.02|3306.32|3319.81|3311.11|3314.94|3306.24|40
1632052270000|2021-09-19 11:51:10|3314.82|3306.12|3313.97|3305.27|3314.82|3306.12|3309.18|3300.48|38
1632052280000|2021-09-19 11:51:20|3314.33|3305.63|3315.28|3306.58|3315.8|3307.1|3313.01|3304.31|39
1632052290000|2021-09-19 11:51:30|3315.83|3307.13|3318.49|3309.79|3320.19|3311.49|3315.83|3307.13|40
1632052300000|2021-09-19 11:51:40|3318.71|3310.01|3323.21|3314.51|3324.76|3316.06|3318.71|3310.01|40
1632052310000|2021-09-19 11:51:50|3323.13|3314.43|3320.51|3311.81|3323.13|3314.43|3320.24|3311.54|37
1632052320000|2021-09-19 11:52:00|3320.75|3312.05|3320.69|3311.99|3324.81|3316.11|3320.69|3311.99|39
1632052330000|2021-09-19 11:52:10|3320.53|3311.83|3316.76|3308.06|3320.53|3311.83|3316.53|3307.83|40
1632052340000|2021-09-19 11:52:20|3316.72|3308.02|3316.31|3307.61|3319.07|3310.37|3313.31|3304.61|40
1632052350000|2021-09-19 11:52:30|3315.97|3307.27|3317.08|3308.38|3319.83|3311.13|3315.54|3306.84|39
1632052360000|2021-09-19 11:52:40|3317.09|3308.39|3315.97|3307.27|3320.67|3311.97|3315.97|3307.27|38
1632052370000|2021-09-19 11:52:50|3315.95|3307.25|3315.99|3307.29|3320.28|3311.58|3315.39|3306.69|39
1632052380000|2021-09-19 11:53:00|3316.45|3307.75|3317.22|3308.52|3321.08|3312.38|3316.45|3307.75|40
1632052390000|2021-09-19 11:53:10|3317.04|3308.34|3314.51|3305.81|3317.98|3309.28|3313.83|3305.13|39
1632052400000|2021-09-19 11:53:20|3315.08|3306.38|3319.02|3310.32|3319.02|3310.32|3314.87|3306.17|38
1632052410000|2021-09-19 11:53:30|3319.3|3310.6|3320.4|3311.7|3320.4|3311.7|3318.09|3309.39|36
1632052420000|2021-09-19 11:53:40|3320.61|3311.91|3322.54|3313.84|3323.4|3314.7|3320.61|3311.91|38
1632052430000|2021-09-19 11:53:50|3322.5|3313.8|3324.88|3316.18|3325.52|3316.82|3322.5|3313.8|39
1632052440000|2021-09-19 11:54:00|3324.87|3316.17|3328.48|3319.78|3329.25|3320.55|3324.64|3315.94|37
1632052450000|2021-09-19 11:54:10|3327.9|3319.2|3327.15|3318.45|3328.09|3319.39|3325.71|3317.01|39
1632052460000|2021-09-19 11:54:20|3327.17|3318.47|3329.29|3320.59|3331.22|3322.52|3327.17|3318.47|37
1632052470000|2021-09-19 11:54:30|3329.27|3320.57|3331.89|3323.19|3331.95|3323.25|3328.68|3319.98|39
1632052480000|2021-09-19 11:54:40|3332.07|3323.37|3331.85|3323.15|3334.08|3325.38|3331.78|3323.08|40
1632052490000|2021-09-19 11:54:50|3331.88|3323.18|3334.92|3326.22|3334.92|3326.22|3331.22|3322.52|39
1632052500000|2021-09-19 11:55:00|3335.03|3326.33|3335.11|3326.41|3335.93|3327.23|3333.87|3325.17|40
1632052510000|2021-09-19 11:55:10|3335.29|3326.59|3334.75|3326.05|3335.73|3327.03|3334.6|3325.9|38
1632052520000|2021-09-19 11:55:20|3334.64|3325.94|3331.79|3323.09|3335.01|3326.31|3331.55|3322.85|39
1632052530000|2021-09-19 11:55:30|3331.62|3322.92|3333.73|3325.03|3334.22|3325.52|3331.62|3322.92|36
1632052540000|2021-09-19 11:55:40|3333.42|3324.72|3333.34|3324.64|3333.9|3325.2|3332.36|3323.66|39
1632052550000|2021-09-19 11:55:50|3333.42|3324.72|3332.76|3324.06|3333.58|3324.88|3332.33|3323.63|39
1632052560000|2021-09-19 11:56:00|3332.65|3323.95|3333.1|3324.4|3333.25|3324.55|3331.84|3323.14|36
1632052570000|2021-09-19 11:56:10|3333.07|3324.37|3334.48|3325.78|3334.56|3325.86|3332.61|3323.91|37
1632052580000|2021-09-19 11:56:20|3334.45|3325.75|3333.31|3324.61|3334.95|3326.25|3333.1|3324.4|38
1632052590000|2021-09-19 11:56:30|3333.28|3324.58|3334.43|3325.73|3334.68|3325.98|3333.24|3324.54|36
1632052600000|2021-09-19 11:56:40|3334.44|3325.74|3334.76|3326.06|3334.76|3326.06|3334.05|3325.35|35
1632052610000|2021-09-19 11:56:50|3334.74|3326.04|3335.23|3326.53|3335.25|3326.55|3333.93|3325.23|34
1632052620000|2021-09-19 11:57:00|3335.36|3326.66|3337.07|3328.37|3337.07|3328.37|3335.17|3326.47|30
1632052630000|2021-09-19 11:57:10|3337.05|3328.35|3336.45|3327.75|3337.94|3329.24|3335.55|3326.85|39
1632052640000|2021-09-19 11:57:20|3336.65|3327.95|3334.94|3326.24|3337.09|3328.39|3334.93|3326.23|40
1632052650000|2021-09-19 11:57:30|3334.82|3326.12|3333.68|3324.98|3334.87|3326.17|3333.13|3324.43|39
1632052660000|2021-09-19 11:57:40|3333.69|3324.99|3332.81|3324.11|3333.72|3325.02|3332.81|3324.11|37
1632052670000|2021-09-19 11:57:50|3332.49|3323.79|3330.13|3321.43|3332.49|3323.79|3327.72|3319.02|37
1632052680000|2021-09-19 11:58:00|3330.15|3321.45|3326.74|3318.04|3330.15|3321.45|3326.71|3318.01|36
1632052690000|2021-09-19 11:58:10|3326.7|3318|3328.09|3319.39|3328.09|3319.39|3326.16|3317.46|39
1632052700000|2021-09-19 11:58:20|3327.84|3319.14|3327.44|3318.74|3328.07|3319.37|3325.85|3317.15|38
1632052710000|2021-09-19 11:58:30|3327.49|3318.79|3327.44|3318.74|3327.97|3319.27|3327.14|3318.44|35
1632052720000|2021-09-19 11:58:40|3327.93|3319.23|3329.65|3320.95|3330.37|3321.67|3327.93|3319.23|38
1632052730000|2021-09-19 11:58:50|3329.46|3320.76|3331.04|3322.34|3331.45|3322.75|3329.27|3320.57|38
1632052740000|2021-09-19 11:59:00|3331.18|3322.48|3329.13|3320.43|3331.18|3322.48|3328.52|3319.82|40
1632052750000|2021-09-19 11:59:10|3329.11|3320.41|3328.25|3319.55|3329.27|3320.57|3328.15|3319.45|35
1632052760000|2021-09-19 11:59:20|3328.18|3319.48|3328.62|3319.92|3328.62|3319.92|3327.41|3318.71|33
1632052770000|2021-09-19 11:59:30|3328.85|3320.15|3332.82|3324.12|3332.82|3324.12|3328.85|3320.15|39
1632052780000|2021-09-19 11:59:40|3332.84|3324.14|3331|3322.3|3333.13|3324.43|3330.96|3322.26|39
1632052790000|2021-09-19 11:59:50|3331.03|3322.33|3331.02|3322.32|3331.52|3322.82|3329.34|3320.64|36
1632052800000|2021-09-19 12:00:00|3330.97|3322.27|3322.33|3313.63|3330.97|3322.27|3322.33|3313.63|40
1632052810000|2021-09-19 12:00:10|3322.25|3313.55|3320.39|3311.69|3322.25|3313.55|3320.12|3311.42|40
1632052820000|2021-09-19 12:00:20|3320.53|3311.83|3324.13|3315.43|3324.27|3315.57|3320.04|3311.34|39
1632052830000|2021-09-19 12:00:30|3324.24|3315.54|3321.47|3312.77|3324.24|3315.54|3321.14|3312.44|39
1632052840000|2021-09-19 12:00:40|3321.66|3312.96|3320.52|3311.82|3322.38|3313.68|3320.08|3311.38|40
1632052850000|2021-09-19 12:00:50|3320.62|3311.92|3324.94|3316.24|3324.94|3316.24|3320.61|3311.91|39
1632052860000|2021-09-19 12:01:00|3325.45|3316.75|3322.29|3313.59|3325.85|3317.15|3321.86|3313.16|40
1632052870000|2021-09-19 12:01:10|3322.26|3313.56|3327.51|3318.81|3327.67|3318.97|3321.99|3313.29|39
1632052880000|2021-09-19 12:01:20|3327.78|3319.08|3330.45|3321.75|3331|3322.3|3327.78|3319.08|40
1632052890000|2021-09-19 12:01:30|3330.36|3321.66|3326.1|3317.4|3331.09|3322.39|3326.1|3317.4|40
1632052900000|2021-09-19 12:01:40|3326.04|3317.34|3327.36|3318.66|3328.34|3319.64|3325.34|3316.64|36
1632052910000|2021-09-19 12:01:50|3327.32|3318.62|3328.9|3320.2|3328.91|3320.21|3326.96|3318.26|38
1632052920000|2021-09-19 12:02:00|3328.8|3320.1|3324.96|3316.26|3328.8|3320.1|3324.76|3316.06|37
1632052930000|2021-09-19 12:02:10|3325.01|3316.31|3327.08|3318.38|3327.08|3318.38|3324.81|3316.11|40
1632052940000|2021-09-19 12:02:20|3327.27|3318.57|3327.39|3318.69|3329.22|3320.52|3326.31|3317.61|40
1632052950000|2021-09-19 12:02:30|3326.4|3317.7|3322.27|3313.57|3326.4|3317.7|3321.83|3313.13|37
1632052960000|2021-09-19 12:02:40|3322.25|3313.55|3324.61|3315.91|3324.61|3315.91|3322.25|3313.55|37
1632052970000|2021-09-19 12:02:50|3324.84|3316.14|3324.18|3315.48|3324.98|3316.28|3323.05|3314.35|33
1632052980000|2021-09-19 12:03:00|3324.27|3315.57|3323.85|3315.15|3325.11|3316.41|3323.85|3315.15|37
1632052990000|2021-09-19 12:03:10|3323.48|3314.78|3322.8|3314.1|3323.48|3314.78|3320.12|3311.42|38
1632053000000|2021-09-19 12:03:20|3322.95|3314.25|3325.04|3316.34|3325.04|3316.34|3322.95|3314.25|36
1632053010000|2021-09-19 12:03:30|3325.08|3316.38|3325.37|3316.67|3327.21|3318.51|3325.08|3316.38|40
1632053020000|2021-09-19 12:03:40|3325.31|3316.61|3325.93|3317.23|3325.99|3317.29|3323.96|3315.26|36
1632053030000|2021-09-19 12:03:50|3325.94|3317.24|3327.23|3318.53|3327.85|3319.15|3325.94|3317.24|39
1632053040000|2021-09-19 12:04:00|3327.25|3318.55|3323.89|3315.19|3327.25|3318.55|3323.89|3315.19|40
1632053050000|2021-09-19 12:04:10|3323.91|3315.21|3323.71|3315.01|3323.96|3315.26|3323.19|3314.49|35
1632053060000|2021-09-19 12:04:20|3323.78|3315.08|3323.27|3314.57|3323.98|3315.28|3323.27|3314.57|36
1632053070000|2021-09-19 12:04:30|3323.29|3314.59|3323.39|3314.69|3323.39|3314.69|3322.12|3313.42|38
1632053080000|2021-09-19 12:04:40|3323.56|3314.86|3326.19|3317.49|3326.55|3317.85|3323.56|3314.86|37
1632053090000|2021-09-19 12:04:50|3325.99|3317.29|3325.85|3317.15|3327.58|3318.88|3325.6|3316.9|37
1632053100000|2021-09-19 12:05:00|3325.25|3316.55|3324.07|3315.37|3326.21|3317.51|3324.07|3315.37|39
1632053110000|2021-09-19 12:05:10|3324.16|3315.46|3323.93|3315.23|3324.16|3315.46|3322.41|3313.71|36
1632053120000|2021-09-19 12:05:20|3323.98|3315.28|3327.07|3318.37|3327.19|3318.49|3323.98|3315.28|39
1632053130000|2021-09-19 12:05:30|3327.11|3318.41|3325.95|3317.25|3327.5|3318.8|3324.93|3316.23|35
1632053140000|2021-09-19 12:05:40|3325.98|3317.28|3324.8|3316.1|3326.06|3317.36|3324.53|3315.83|39
1632053150000|2021-09-19 12:05:50|3324.41|3315.71|3325.28|3316.58|3325.82|3317.12|3323.19|3314.49|34
1632053160000|2021-09-19 12:06:00|3325.26|3316.56|3325.27|3316.57|3325.59|3316.89|3323.46|3314.76|38
1632053170000|2021-09-19 12:06:10|3325.35|3316.65|3325.23|3316.53|3326.45|3317.75|3324.43|3315.73|40
1632053180000|2021-09-19 12:06:20|3325.25|3316.55|3324.81|3316.11|3325.55|3316.85|3323.89|3315.19|37
1632053190000|2021-09-19 12:06:30|3324.71|3316.01|3324.16|3315.46|3324.71|3316.01|3323.79|3315.09|37
1632053200000|2021-09-19 12:06:40|3324.2|3315.5|3322.14|3313.44|3324.2|3315.5|3321.68|3312.98|38
1632053210000|2021-09-19 12:06:50|3322.17|3313.47|3319.95|3311.25|3322.39|3313.69|3319.91|3311.21|38
1632053220000|2021-09-19 12:07:00|3319.97|3311.27|3317.74|3309.04|3319.97|3311.27|3317.51|3308.81|38
1632053230000|2021-09-19 12:07:10|3317.71|3309.01|3316.39|3307.69|3317.71|3309.01|3315.66|3306.96|40
1632053240000|2021-09-19 12:07:20|3316.37|3307.67|3315.98|3307.28|3316.37|3307.67|3314.75|3306.05|39
1632053250000|2021-09-19 12:07:30|3316.04|3307.34|3317.95|3309.25|3318.13|3309.43|3316.04|3307.34|38
1632053260000|2021-09-19 12:07:40|3318.22|3309.52|3317.31|3308.61|3319.48|3310.78|3317.3|3308.6|37
1632053270000|2021-09-19 12:07:50|3317.29|3308.59|3318.56|3309.86|3318.62|3309.92|3317.29|3308.59|34
1632053280000|2021-09-19 12:08:00|3318.44|3309.74|3317.88|3309.18|3318.44|3309.74|3316.99|3308.29|35
1632053290000|2021-09-19 12:08:10|3317.89|3309.19|3321.86|3313.16|3321.86|3313.16|3317.89|3309.19|38
1632053300000|2021-09-19 12:08:20|3321.85|3313.15|3322.03|3313.33|3324.09|3315.39|3321.61|3312.91|38
1632053310000|2021-09-19 12:08:30|3321.9|3313.2|3322.58|3313.88|3322.58|3313.88|3321.17|3312.47|38
1632053320000|2021-09-19 12:08:40|3322.64|3313.94|3322.89|3314.19|3323.59|3314.89|3322.55|3313.85|37
1632053330000|2021-09-19 12:08:50|3322.88|3314.18|3325.64|3316.94|3325.64|3316.94|3322.66|3313.96|37
1632053340000|2021-09-19 12:09:00|3325.72|3317.02|3325.4|3316.7|3325.72|3317.02|3324.75|3316.05|38
1632053350000|2021-09-19 12:09:10|3325.46|3316.76|3323.77|3315.07|3326.15|3317.45|3323.35|3314.65|36
1632053360000|2021-09-19 12:09:20|3323.71|3315.01|3320.95|3312.25|3323.71|3315.01|3320.89|3312.19|37
1632053370000|2021-09-19 12:09:30|3320.96|3312.26|3322.66|3313.96|3322.71|3314.01|3319.41|3310.71|40
1632053380000|2021-09-19 12:09:40|3322.81|3314.11|3321.94|3313.24|3322.81|3314.11|3321.94|3313.24|29
1632053390000|2021-09-19 12:09:50|3322.07|3313.37|3324.01|3315.31|3324.09|3315.39|3321.78|3313.08|35
1632053400000|2021-09-19 12:10:00|3324.05|3315.35|3322.06|3313.36|3324.13|3315.43|3322.06|3313.36|35
1632053410000|2021-09-19 12:10:10|3322.08|3313.38|3322.83|3314.13|3322.83|3314.13|3322|3313.3|34
1632053420000|2021-09-19 12:10:20|3322.81|3314.11|3322.48|3313.78|3323.59|3314.89|3322.48|3313.78|33
1632053430000|2021-09-19 12:10:30|3322.4|3313.7|3319.82|3311.12|3322.46|3313.76|3319.7|3311|32
1632053440000|2021-09-19 12:10:40|3319.83|3311.13|3321.6|3312.9|3321.68|3312.98|3319.82|3311.12|35
1632053450000|2021-09-19 12:10:50|3321.66|3312.96|3321.81|3313.11|3321.87|3313.17|3321.58|3312.88|30
1632053460000|2021-09-19 12:11:00|3321.72|3313.02|3322.48|3313.78|3322.48|3313.78|3320.64|3311.94|36
1632053470000|2021-09-19 12:11:10|3322.56|3313.86|3323|3314.3|3323.6|3314.9|3322.24|3313.54|36
1632053480000|2021-09-19 12:11:20|3323.04|3314.34|3323.85|3315.15|3323.94|3315.24|3322.85|3314.15|35
1632053490000|2021-09-19 12:11:30|3323.91|3315.21|3325.2|3316.5|3326.31|3317.61|3323.81|3315.11|36
1632053500000|2021-09-19 12:11:40|3325.18|3316.48|3325.26|3316.56|3325.3|3316.6|3325.05|3316.35|31
1632053510000|2021-09-19 12:11:50|3325.27|3316.57|3325.54|3316.84|3325.59|3316.89|3325.26|3316.56|29
1632053520000|2021-09-19 12:12:00|3325.48|3316.78|3325.94|3317.24|3326.16|3317.46|3325.28|3316.58|30
1632053530000|2021-09-19 12:12:10|3326.12|3317.42|3327.7|3319|3328.13|3319.43|3326.12|3317.42|36
1632053540000|2021-09-19 12:12:20|3327.8|3319.1|3327.79|3319.09|3328.13|3319.43|3327.06|3318.36|37
1632053550000|2021-09-19 12:12:30|3327.61|3318.91|3329.7|3321|3329.7|3321|3327.26|3318.56|39
1632053560000|2021-09-19 12:12:40|3329.75|3321.05|3331.42|3322.72|3331.85|3323.15|3329.75|3321.05|34
1632053570000|2021-09-19 12:12:50|3332.04|3323.34|3331.96|3323.26|3332.64|3323.94|3331.58|3322.88|34
1632053580000|2021-09-19 12:13:00|3331.95|3323.25|3331.75|3323.05|3332.21|3323.51|3331.01|3322.31|39
1632053590000|2021-09-19 12:13:10|3331.78|3323.08|3331.29|3322.59|3332.06|3323.36|3331.27|3322.57|31
1632053600000|2021-09-19 12:13:20|3331.31|3322.61|3332.4|3323.7|3332.43|3323.73|3331.17|3322.47|34
1632053610000|2021-09-19 12:13:30|3332.38|3323.68|3333.06|3324.36|3333.06|3324.36|3332.38|3323.68|34
1632053620000|2021-09-19 12:13:40|3333.04|3324.34|3333.67|3324.97|3333.81|3325.11|3333.02|3324.32|33
1632053630000|2021-09-19 12:13:50|3333.52|3324.82|3335.41|3326.71|3335.41|3326.71|3333.23|3324.53|37
1632053640000|2021-09-19 12:14:00|3335.38|3326.68|3336.41|3327.71|3336.47|3327.77|3335.35|3326.65|34
1632053650000|2021-09-19 12:14:10|3336.23|3327.53|3337.83|3329.13|3337.83|3329.13|3336.22|3327.52|40
1632053660000|2021-09-19 12:14:20|3337.85|3329.15|3338.64|3329.94|3339.12|3330.42|3337.84|3329.14|36
1632053670000|2021-09-19 12:14:30|3338.47|3329.77|3339.17|3330.47|3339.21|3330.51|3338.47|3329.77|31
1632053680000|2021-09-19 12:14:40|3339.37|3330.67|3339.85|3331.15|3340.19|3331.49|3339.37|3330.67|39
1632053690000|2021-09-19 12:14:50|3339.81|3331.11|3339.04|3330.34|3340.27|3331.57|3338.63|3329.93|36
1632053700000|2021-09-19 12:15:00|3339.62|3330.92|3340.77|3332.07|3340.77|3332.07|3338.23|3329.53|38
1632053710000|2021-09-19 12:15:10|3340.84|3332.14|3343.34|3334.64|3343.72|3335.02|3340.84|3332.14|36
1632053720000|2021-09-19 12:15:20|3343.35|3334.65|3344.85|3336.15|3346.91|3338.21|3343.35|3334.65|38
1632053730000|2021-09-19 12:15:30|3344.73|3336.03|3345.1|3336.4|3345.24|3336.54|3344.22|3335.52|38
1632053740000|2021-09-19 12:15:40|3345.11|3336.41|3345.75|3337.05|3347.12|3338.42|3344.62|3335.92|37
1632053750000|2021-09-19 12:15:50|3345.71|3337.01|3347.21|3338.51|3347.27|3338.57|3345.71|3337.01|37
1632053760000|2021-09-19 12:16:00|3347.16|3338.46|3347.19|3338.49|3347.84|3339.14|3346.84|3338.14|36
1632053770000|2021-09-19 12:16:10|3347.23|3338.53|3345.78|3337.08|3347.83|3339.13|3345.78|3337.08|35
1632053780000|2021-09-19 12:16:20|3345.57|3336.87|3344.56|3335.86|3345.58|3336.88|3344.56|3335.86|30
1632053790000|2021-09-19 12:16:30|3344.59|3335.89|3344.56|3335.86|3344.63|3335.93|3344.51|3335.81|30
1632053800000|2021-09-19 12:16:40|3344.55|3335.85|3343.93|3335.23|3344.55|3335.85|3343.9|3335.2|28
1632053810000|2021-09-19 12:16:50|3343.95|3335.25|3343.55|3334.85|3343.99|3335.29|3343.32|3334.62|35
1632053820000|2021-09-19 12:17:00|3343.6|3334.9|3343.78|3335.08|3343.81|3335.11|3343.6|3334.9|26
1632053830000|2021-09-19 12:17:10|3343.79|3335.09|3343.03|3334.33|3343.86|3335.16|3343.03|3334.33|31
1632053840000|2021-09-19 12:17:20|3342.77|3334.07|3342.9|3334.2|3343.23|3334.53|3340.34|3331.64|37
1632053850000|2021-09-19 12:17:30|3342.89|3334.19|3344.03|3335.33|3344.06|3335.36|3342.26|3333.56|34
1632053860000|2021-09-19 12:17:40|3344|3335.3|3345.86|3337.16|3345.98|3337.28|3343.92|3335.22|35
1632053870000|2021-09-19 12:17:50|3345.83|3337.13|3343.92|3335.22|3345.98|3337.28|3343.18|3334.48|36
1632053880000|2021-09-19 12:18:00|3343.88|3335.18|3342.01|3333.31|3343.88|3335.18|3341.35|3332.65|36
1632053890000|2021-09-19 12:18:10|3342.04|3333.34|3342.2|3333.5|3344.4|3335.7|3341.95|3333.25|39
1632053900000|2021-09-19 12:18:20|3342.24|3333.54|3341.01|3332.31|3342.47|3333.77|3341|3332.3|38
1632053910000|2021-09-19 12:18:30|3341.05|3332.35|3341.66|3332.96|3341.66|3332.96|3340.96|3332.26|37
1632053920000|2021-09-19 12:18:40|3341.47|3332.77|3341.29|3332.59|3341.69|3332.99|3341.24|3332.54|40
1632053930000|2021-09-19 12:18:50|3341.23|3332.53|3341.29|3332.59|3341.44|3332.74|3341.14|3332.44|30
1632053940000|2021-09-19 12:19:00|3341.32|3332.62|3341.92|3333.22|3342.27|3333.57|3341.2|3332.5|34
1632053950000|2021-09-19 12:19:10|3341.79|3333.09|3341.5|3332.8|3341.79|3333.09|3341.34|3332.64|28
1632053960000|2021-09-19 12:19:20|3341.39|3332.69|3340.67|3331.97|3341.42|3332.72|3340.45|3331.75|36
1632053970000|2021-09-19 12:19:30|3340.62|3331.92|3340.68|3331.98|3341.01|3332.31|3340.52|3331.82|34
1632053980000|2021-09-19 12:19:40|3340.69|3331.99|3340.79|3332.09|3341.12|3332.42|3340.3|3331.6|27
1632053990000|2021-09-19 12:19:50|3340.77|3332.07|3340.92|3332.22|3341.07|3332.37|3340.21|3331.51|34
1632054000000|2021-09-19 12:20:00|3341.18|3332.48|3342.18|3333.48|3342.29|3333.59|3341.18|3332.48|33
1632054010000|2021-09-19 12:20:10|3342.24|3333.54|3342.65|3333.95|3343.01|3334.31|3341.98|3333.28|36
1632054020000|2021-09-19 12:20:20|3342.64|3333.94|3343.92|3335.22|3343.92|3335.22|3342.63|3333.93|26
1632054030000|2021-09-19 12:20:30|3343.91|3335.21|3341.14|3332.44|3343.91|3335.21|3341.14|3332.44|33
1632054040000|2021-09-19 12:20:40|3341.16|3332.46|3340.92|3332.22|3341.21|3332.51|3340.81|3332.11|23
1632054050000|2021-09-19 12:20:50|3340.9|3332.2|3340.43|3331.73|3341.35|3332.65|3340.31|3331.61|39
1632054060000|2021-09-19 12:21:00|3340.42|3331.72|3341.39|3332.69|3341.52|3332.82|3340.16|3331.46|30
1632054070000|2021-09-19 12:21:10|3341.42|3332.72|3340.39|3331.69|3341.42|3332.72|3340.32|3331.62|32
1632054080000|2021-09-19 12:21:20|3340.38|3331.68|3342.62|3333.92|3342.71|3334.01|3340.33|3331.63|36
1632054090000|2021-09-19 12:21:30|3342.61|3333.91|3341.51|3332.81|3342.61|3333.91|3341.37|3332.67|31
1632054100000|2021-09-19 12:21:40|3341.56|3332.86|3342.26|3333.56|3342.97|3334.27|3341.34|3332.64|36
1632054110000|2021-09-19 12:21:50|3342.21|3333.51|3343.56|3334.86|3343.57|3334.87|3342.21|3333.51|33
1632054120000|2021-09-19 12:22:00|3343.55|3334.85|3342.65|3333.95|3343.61|3334.91|3342.26|3333.56|39
1632054130000|2021-09-19 12:22:10|3342.68|3333.98|3342.41|3333.71|3342.68|3333.98|3342.07|3333.37|34
1632054140000|2021-09-19 12:22:20|3342.42|3333.72|3344.2|3335.5|3344.2|3335.5|3342.42|3333.72|36
1632054150000|2021-09-19 12:22:30|3344.17|3335.47|3344.22|3335.52|3344.38|3335.68|3344.17|3335.47|26
1632054160000|2021-09-19 12:22:40|3344.23|3335.53|3344.21|3335.51|3344.29|3335.59|3344.15|3335.45|30
1632054170000|2021-09-19 12:22:50|3344.18|3335.48|3346.97|3338.27|3346.97|3338.27|3343.49|3334.79|30
1632054180000|2021-09-19 12:23:00|3347.03|3338.33|3348.55|3339.85|3348.68|3339.98|3346.27|3337.57|33
1632054190000|2021-09-19 12:23:10|3348.49|3339.79|3347.14|3338.44|3348.76|3340.06|3347.14|3338.44|38
1632054200000|2021-09-19 12:23:20|3347.1|3338.4|3348.14|3339.44|3348.14|3339.44|3346.45|3337.75|37
1632054210000|2021-09-19 12:23:30|3348.17|3339.47|3347.38|3338.68|3348.17|3339.47|3347.36|3338.66|38
1632054220000|2021-09-19 12:23:40|3347.25|3338.55|3348.82|3340.12|3349|3340.3|3347.25|3338.55|38
1632054230000|2021-09-19 12:23:50|3348.8|3340.1|3349.5|3340.8|3349.57|3340.87|3348.8|3340.1|33
1632054240000|2021-09-19 12:24:00|3349.44|3340.74|3349.34|3340.64|3349.61|3340.91|3349.31|3340.61|35
1632054250000|2021-09-19 12:24:10|3349.37|3340.67|3347.57|3338.87|3349.44|3340.74|3347.52|3338.82|39
1632054260000|2021-09-19 12:24:20|3347.59|3338.89|3345.9|3337.2|3347.59|3338.89|3344.88|3336.18|36
1632054270000|2021-09-19 12:24:30|3346.06|3337.36|3346.14|3337.44|3346.14|3337.44|3345.81|3337.11|37
1632054280000|2021-09-19 12:24:40|3346.02|3337.32|3347.31|3338.61|3347.31|3338.61|3346|3337.3|34
1632054290000|2021-09-19 12:24:50|3347.34|3338.64|3347.07|3338.37|3347.34|3338.64|3346.79|3338.09|33
1632054300000|2021-09-19 12:25:00|3347.34|3338.64|3348.16|3339.46|3348.16|3339.46|3347.34|3338.64|26
1632054310000|2021-09-19 12:25:10|3348.01|3339.31|3345.56|3336.86|3348.03|3339.33|3345.28|3336.58|37
1632054320000|2021-09-19 12:25:20|3345.47|3336.77|3344.79|3336.09|3345.47|3336.77|3344.77|3336.07|35
1632054330000|2021-09-19 12:25:30|3344.77|3336.07|3344.99|3336.29|3345|3336.3|3344.77|3336.07|29
1632054340000|2021-09-19 12:25:40|3344.95|3336.25|3341.38|3332.68|3344.95|3336.25|3341.38|3332.68|34
1632054350000|2021-09-19 12:25:50|3341.23|3332.53|3342.37|3333.67|3342.37|3333.67|3340.58|3331.88|36
1632054360000|2021-09-19 12:26:00|3342.36|3333.66|3342.9|3334.2|3342.9|3334.2|3341.67|3332.97|39
1632054370000|2021-09-19 12:26:10|3342.96|3334.26|3343.7|3335|3344.02|3335.32|3342.82|3334.12|34
1632054380000|2021-09-19 12:26:20|3343.72|3335.02|3345.09|3336.39|3345.24|3336.54|3342.93|3334.23|34
1632054390000|2021-09-19 12:26:30|3345.1|3336.4|3344.76|3336.06|3345.42|3336.72|3344.76|3336.06|30
1632054400000|2021-09-19 12:26:40|3344.72|3336.02|3343.01|3334.31|3344.85|3336.15|3343.01|3334.31|36
1632054410000|2021-09-19 12:26:50|3343.11|3334.41|3343.12|3334.42|3343.17|3334.47|3343.02|3334.32|29
1632054420000|2021-09-19 12:27:00|3343.11|3334.41|3342.38|3333.68|3343.14|3334.44|3342.38|3333.68|32
1632054430000|2021-09-19 12:27:10|3342.39|3333.69|3341.01|3332.31|3342.41|3333.71|3340.96|3332.26|36
1632054440000|2021-09-19 12:27:20|3341.06|3332.36|3340.86|3332.16|3341.07|3332.37|3340.78|3332.08|29
1632054450000|2021-09-19 12:27:30|3340.89|3332.19|3342.31|3333.61|3342.8|3334.1|3340.89|3332.19|36
1632054460000|2021-09-19 12:27:40|3342.35|3333.65|3341.82|3333.12|3342.9|3334.2|3341.75|3333.05|31
1632054470000|2021-09-19 12:27:50|3341.84|3333.14|3341.9|3333.2|3341.98|3333.28|3341.82|3333.12|30
1632054480000|2021-09-19 12:28:00|3341.87|3333.17|3341.94|3333.24|3341.98|3333.28|3341.78|3333.08|27
1632054490000|2021-09-19 12:28:10|3341.95|3333.25|3342.26|3333.56|3342.5|3333.8|3341.83|3333.13|35
1632054500000|2021-09-19 12:28:20|3342.25|3333.55|3342.77|3334.07|3343.38|3334.68|3342.17|3333.47|30
1632054510000|2021-09-19 12:28:30|3342.83|3334.13|3341.99|3333.29|3342.83|3334.13|3341.99|3333.29|32
1632054520000|2021-09-19 12:28:40|3342|3333.3|3341.94|3333.24|3342.06|3333.36|3341.91|3333.21|30
1632054530000|2021-09-19 12:28:50|3341.96|3333.26|3341.35|3332.65|3341.97|3333.27|3341.35|3332.65|29
1632054540000|2021-09-19 12:29:00|3341.24|3332.54|3341.85|3333.15|3342.26|3333.56|3340.94|3332.24|36
1632054550000|2021-09-19 12:29:10|3341.84|3333.14|3342.47|3333.77|3342.61|3333.91|3341.84|3333.14|32
1632054560000|2021-09-19 12:29:20|3342.49|3333.79|3342.35|3333.65|3342.49|3333.79|3341.57|3332.87|34
1632054570000|2021-09-19 12:29:30|3342.41|3333.71|3343.17|3334.47|3343.8|3335.1|3342.41|3333.71|36
1632054580000|2021-09-19 12:29:40|3343.16|3334.46|3342.75|3334.05|3343.43|3334.73|3342.55|3333.85|36
1632054590000|2021-09-19 12:29:50|3342.63|3333.93|3343.43|3334.73|3343.53|3334.83|3342.63|3333.93|23
1632054600000|2021-09-19 12:30:00|3343.45|3334.75|3342.72|3334.02|3343.56|3334.86|3342.72|3334.02|29
1632054610000|2021-09-19 12:30:10|3342.78|3334.08|3342.32|3333.62|3342.81|3334.11|3342.26|3333.56|25
1632054620000|2021-09-19 12:30:20|3342.34|3333.64|3340.86|3332.16|3342.34|3333.64|3340.67|3331.97|33
1632054630000|2021-09-19 12:30:30|3340.87|3332.17|3340.86|3332.16|3341.02|3332.32|3340.74|3332.04|35
1632054640000|2021-09-19 12:30:40|3340.74|3332.04|3340.84|3332.14|3340.97|3332.27|3340.74|3332.04|31
1632054650000|2021-09-19 12:30:50|3340.88|3332.18|3341.17|3332.47|3341.36|3332.66|3340.88|3332.18|35
1632054660000|2021-09-19 12:31:00|3341.15|3332.45|3339.81|3331.11|3341.15|3332.45|3339.67|3330.97|38
1632054670000|2021-09-19 12:31:10|3339.82|3331.12|3340.11|3331.41|3340.11|3331.41|3339.69|3330.99|26
1632054680000|2021-09-19 12:31:20|3340.08|3331.38|3341.75|3333.05|3341.83|3333.13|3340|3331.3|37
1632054690000|2021-09-19 12:31:30|3341.7|3333|3342.3|3333.6|3342.56|3333.86|3341.7|3333|36
1632054700000|2021-09-19 12:31:40|3342.33|3333.63|3343.3|3334.6|3343.3|3334.6|3341.86|3333.16|34
1632054710000|2021-09-19 12:31:50|3343.26|3334.56|3343.91|3335.21|3344.09|3335.39|3343.05|3334.35|29
1632054720000|2021-09-19 12:32:00|3343.81|3335.11|3344.61|3335.91|3345.04|3336.34|3343.81|3335.11|33
1632054730000|2021-09-19 12:32:10|3344.54|3335.84|3346.81|3338.11|3346.81|3338.11|3344.54|3335.84|35
1632054740000|2021-09-19 12:32:20|3346.65|3337.95|3347.31|3338.61|3347.35|3338.65|3346.65|3337.95|37
1632054750000|2021-09-19 12:32:30|3347.3|3338.6|3347.64|3338.94|3347.7|3339|3347.19|3338.49|26
1632054760000|2021-09-19 12:32:40|3347.61|3338.91|3347.08|3338.38|3347.92|3339.22|3347.08|3338.38|33
1632054770000|2021-09-19 12:32:50|3346.88|3338.18|3346.92|3338.22|3347.04|3338.34|3346.81|3338.11|21
1632054780000|2021-09-19 12:33:00|3346.88|3338.18|3341|3332.3|3347.04|3338.34|3340.97|3332.27|37
1632054790000|2021-09-19 12:33:10|3341.03|3332.33|3339.23|3330.53|3341.03|3332.33|3339.01|3330.31|38
1632054800000|2021-09-19 12:33:20|3339.26|3330.56|3337.2|3328.5|3339.34|3330.64|3337.16|3328.46|37
1632054810000|2021-09-19 12:33:30|3337.12|3328.42|3336.11|3327.41|3337.12|3328.42|3335.53|3326.83|38
1632054820000|2021-09-19 12:33:40|3336.09|3327.39|3336.53|3327.83|3336.53|3327.83|3335.93|3327.23|39
1632054830000|2021-09-19 12:33:50|3336.48|3327.78|3337.76|3329.06|3337.76|3329.06|3335.8|3327.1|36
1632054840000|2021-09-19 12:34:00|3337.71|3329.01|3338.73|3330.03|3338.73|3330.03|3337.71|3329.01|35
1632054850000|2021-09-19 12:34:10|3338.81|3330.11|3340.49|3331.79|3340.49|3331.79|3338.81|3330.11|33
1632054860000|2021-09-19 12:34:20|3340.56|3331.86|3337.48|3328.78|3340.59|3331.89|3337.46|3328.76|34
1632054870000|2021-09-19 12:34:30|3337.49|3328.79|3336.27|3327.57|3337.49|3328.79|3335.52|3326.82|34
1632054880000|2021-09-19 12:34:40|3336.26|3327.56|3335.67|3326.97|3336.27|3327.57|3335.67|3326.97|32
1632054890000|2021-09-19 12:34:50|3335.68|3326.98|3336.26|3327.56|3336.47|3327.77|3335.61|3326.91|35
1632054900000|2021-09-19 12:35:00|3336.27|3327.57|3335.31|3326.61|3336.27|3327.57|3335.28|3326.58|35
1632054910000|2021-09-19 12:35:10|3335.34|3326.64|3333|3324.3|3335.34|3326.64|3333|3324.3|37
1632054920000|2021-09-19 12:35:20|3333.02|3324.32|3330.57|3321.87|3333.02|3324.32|3330.31|3321.61|40
1632054930000|2021-09-19 12:35:30|3330.59|3321.89|3330.83|3322.13|3331.82|3323.12|3330.5|3321.8|38
1632054940000|2021-09-19 12:35:40|3330.62|3321.92|3333.58|3324.88|3333.83|3325.13|3329.74|3321.04|39
1632054950000|2021-09-19 12:35:50|3333.63|3324.93|3337.45|3328.75|3339.23|3330.53|3333.63|3324.93|38
1632054960000|2021-09-19 12:36:00|3337.55|3328.85|3333.47|3324.77|3337.55|3328.85|3333.38|3324.68|39
1632054970000|2021-09-19 12:36:10|3333.25|3324.55|3332.75|3324.05|3333.71|3325.01|3332.69|3323.99|37
1632054980000|2021-09-19 12:36:20|3332.43|3323.73|3333.06|3324.36|3334.01|3325.31|3332.29|3323.59|37
1632054990000|2021-09-19 12:36:30|3333.13|3324.43|3334.76|3326.06|3334.76|3326.06|3333.04|3324.34|39
1632055000000|2021-09-19 12:36:40|3334.74|3326.04|3335.17|3326.47|3335.63|3326.93|3334.46|3325.76|37
1632055010000|2021-09-19 12:36:50|3335.12|3326.42|3333.44|3324.74|3335.66|3326.96|3333.39|3324.69|33
1632055020000|2021-09-19 12:37:00|3333.42|3324.72|3336.24|3327.54|3336.24|3327.54|3332.84|3324.14|39
1632055030000|2021-09-19 12:37:10|3336.34|3327.64|3336.28|3327.58|3337.48|3328.78|3335.05|3326.35|37
1632055040000|2021-09-19 12:37:20|3336.33|3327.63|3331.4|3322.7|3336.34|3327.64|3331.39|3322.69|36
1632055050000|2021-09-19 12:37:30|3331.41|3322.71|3332.65|3323.95|3332.78|3324.08|3331.41|3322.71|37
1632055060000|2021-09-19 12:37:40|3332.63|3323.93|3333.32|3324.62|3334.12|3325.42|3332.6|3323.9|35
1632055070000|2021-09-19 12:37:50|3333.2|3324.5|3334.38|3325.68|3334.56|3325.86|3333.2|3324.5|36
1632055080000|2021-09-19 12:38:00|3334.34|3325.64|3334.39|3325.69|3334.56|3325.86|3334.17|3325.47|27
1632055090000|2021-09-19 12:38:10|3334.38|3325.68|3333.82|3325.12|3334.54|3325.84|3333.74|3325.04|36
1632055100000|2021-09-19 12:38:20|3333.81|3325.11|3334.53|3325.83|3334.54|3325.84|3333.65|3324.95|33
1632055110000|2021-09-19 12:38:30|3334.48|3325.78|3334.49|3325.79|3334.74|3326.04|3334.47|3325.77|21
1632055120000|2021-09-19 12:38:40|3334.32|3325.62|3333.94|3325.24|3334.32|3325.62|3333.9|3325.2|28
1632055130000|2021-09-19 12:38:50|3333.93|3325.23|3332.45|3323.75|3333.94|3325.24|3332.34|3323.64|35
1632055140000|2021-09-19 12:39:00|3332.48|3323.78|3332.06|3323.36|3332.53|3323.83|3332.04|3323.34|33
1632055150000|2021-09-19 12:39:10|3332.07|3323.37|3333.6|3324.9|3333.6|3324.9|3331.27|3322.57|34
1632055160000|2021-09-19 12:39:20|3333.67|3324.97|3333.7|3325|3334.21|3325.51|3333.5|3324.8|35
1632055170000|2021-09-19 12:39:30|3333.58|3324.88|3335.2|3326.5|3335.2|3326.5|3333.5|3324.8|35
1632055180000|2021-09-19 12:39:40|3335.25|3326.55|3335.01|3326.31|3335.31|3326.61|3335|3326.3|33
1632055190000|2021-09-19 12:39:50|3335.02|3326.32|3336.53|3327.83|3336.61|3327.91|3334.98|3326.28|31
1632055200000|2021-09-19 12:40:00|3336.55|3327.85|3335.92|3327.22|3336.86|3328.16|3335.86|3327.16|34
1632055210000|2021-09-19 12:40:10|3335.9|3327.2|3335.15|3326.45|3336.05|3327.35|3334.88|3326.18|25
1632055220000|2021-09-19 12:40:20|3335.12|3326.42|3335.22|3326.52|3335.26|3326.56|3335.05|3326.35|37
1632055230000|2021-09-19 12:40:30|3335.2|3326.5|3335.42|3326.72|3335.46|3326.76|3335.1|3326.4|24
1632055240000|2021-09-19 12:40:40|3335.39|3326.69|3336.17|3327.47|3336.25|3327.55|3335.37|3326.67|23
1632055250000|2021-09-19 12:40:50|3336.23|3327.53|3336.62|3327.92|3336.69|3327.99|3336.17|3327.47|18
1632055260000|2021-09-19 12:41:00|3336.58|3327.88|3337.85|3329.15|3338.23|3329.53|3336.58|3327.88|29
1632055270000|2021-09-19 12:41:10|3337.77|3329.07|3336.2|3327.5|3337.84|3329.14|3336.2|3327.5|25
1632055280000|2021-09-19 12:41:20|3336.26|3327.56|3337.02|3328.32|3337.03|3328.33|3336.06|3327.36|32
1632055290000|2021-09-19 12:41:30|3337.1|3328.4|3338.54|3329.84|3338.58|3329.88|3337.1|3328.4|26
1632055300000|2021-09-19 12:41:40|3338.59|3329.89|3339.89|3331.19|3339.89|3331.19|3338.4|3329.7|24
1632055310000|2021-09-19 12:41:50|3339.91|3331.21|3340.14|3331.44|3340.78|3332.08|3339.87|3331.17|35
1632055320000|2021-09-19 12:42:00|3340.1|3331.4|3339.68|3330.98|3340.11|3331.41|3339.61|3330.91|32
1632055330000|2021-09-19 12:42:10|3339.67|3330.97|3338.14|3329.44|3339.68|3330.98|3338.14|3329.44|29
1632055340000|2021-09-19 12:42:20|3338.17|3329.47|3338.26|3329.56|3338.36|3329.66|3338.14|3329.44|35
1632055350000|2021-09-19 12:42:30|3338.18|3329.48|3337.97|3329.27|3338.97|3330.27|3337.91|3329.21|36
1632055360000|2021-09-19 12:42:40|3337.98|3329.28|3338.35|3329.65|3338.41|3329.71|3337.8|3329.1|34
1632055370000|2021-09-19 12:42:50|3338.34|3329.64|3338.22|3329.52|3338.36|3329.66|3338.22|3329.52|26
1632055380000|2021-09-19 12:43:00|3338.23|3329.53|3336.98|3328.28|3338.23|3329.53|3336.86|3328.16|35
1632055390000|2021-09-19 12:43:10|3336.97|3328.27|3336.76|3328.06|3336.97|3328.27|3336.52|3327.82|34
1632055400000|2021-09-19 12:43:20|3336.74|3328.04|3339.17|3330.47|3339.64|3330.94|3336.74|3328.04|34
1632055410000|2021-09-19 12:43:30|3339.19|3330.49|3340.59|3331.89|3341.09|3332.39|3339.19|3330.49|35
1632055420000|2021-09-19 12:43:40|3340.61|3331.91|3340.04|3331.34|3340.77|3332.07|3339.98|3331.28|31
1632055430000|2021-09-19 12:43:50|3340.05|3331.35|3341.24|3332.54|3341.26|3332.56|3340.05|3331.35|25
1632055440000|2021-09-19 12:44:00|3341.27|3332.57|3341.04|3332.34|3341.39|3332.69|3340.73|3332.03|33
1632055450000|2021-09-19 12:44:10|3341.01|3332.31|3341.19|3332.49|3341.31|3332.61|3340.98|3332.28|32
1632055460000|2021-09-19 12:44:20|3341.18|3332.48|3340.93|3332.23|3341.18|3332.48|3340.83|3332.13|29
1632055470000|2021-09-19 12:44:30|3340.94|3332.24|3341.32|3332.62|3341.32|3332.62|3340.91|3332.21|26
1632055480000|2021-09-19 12:44:40|3341.35|3332.65|3341.74|3333.04|3341.75|3333.05|3341.35|3332.65|7
1632055490000|2021-09-19 12:44:50|3341.72|3333.02|3341.88|3333.18|3341.9|3333.2|3341.68|3332.98|24
1632055500000|2021-09-19 12:45:00|3341.87|3333.17|3341.15|3332.45|3341.94|3333.24|3340.48|3331.78|36
1632055510000|2021-09-19 12:45:10|3341.26|3332.56|3341.69|3332.99|3341.93|3333.23|3341.25|3332.55|34
1632055520000|2021-09-19 12:45:20|3341.53|3332.83|3341.62|3332.92|3341.66|3332.96|3341.45|3332.75|34
1632055530000|2021-09-19 12:45:30|3341.57|3332.87|3341.12|3332.42|3341.65|3332.95|3341.11|3332.41|28
1632055540000|2021-09-19 12:45:40|3341.11|3332.41|3341.06|3332.36|3341.2|3332.5|3341.06|3332.36|28
1632055550000|2021-09-19 12:45:50|3341.08|3332.38|3339.83|3331.13|3341.2|3332.5|3339.83|3331.13|29
1632055560000|2021-09-19 12:46:00|3339.82|3331.12|3340.33|3331.63|3340.34|3331.64|3339.37|3330.67|38
1632055570000|2021-09-19 12:46:10|3340.36|3331.66|3339.89|3331.19|3340.36|3331.66|3339.17|3330.47|33
1632055580000|2021-09-19 12:46:20|3339.88|3331.18|3338.61|3329.91|3339.92|3331.22|3338.51|3329.81|35
1632055590000|2021-09-19 12:46:30|3338.65|3329.95|3337.71|3329.01|3338.67|3329.97|3337.68|3328.98|34
1632055600000|2021-09-19 12:46:40|3337.74|3329.04|3337.62|3328.92|3337.75|3329.05|3337.48|3328.78|26
1632055610000|2021-09-19 12:46:50|3337.68|3328.98|3337.61|3328.91|3337.83|3329.13|3337.54|3328.84|32
1632055620000|2021-09-19 12:47:00|3337.74|3329.04|3341.78|3333.08|3341.78|3333.08|3336.59|3327.89|37
1632055630000|2021-09-19 12:47:10|3341.82|3333.12|3341.17|3332.47|3341.82|3333.12|3341.05|3332.35|34
1632055640000|2021-09-19 12:47:20|3341.16|3332.46|3341.39|3332.69|3341.57|3332.87|3341.16|3332.46|35
1632055650000|2021-09-19 12:47:30|3341.38|3332.68|3343.72|3335.02|3343.73|3335.03|3341.38|3332.68|34
1632055660000|2021-09-19 12:47:40|3343.92|3335.22|3346.08|3337.38|3346.41|3337.71|3343.92|3335.22|37
1632055670000|2021-09-19 12:47:50|3346.14|3337.44|3345.96|3337.26|3346.3|3337.6|3345.6|3336.9|38
1632055680000|2021-09-19 12:48:00|3345.97|3337.27|3345.08|3336.38|3345.97|3337.27|3344.88|3336.18|34
1632055690000|2021-09-19 12:48:10|3345.05|3336.35|3345.05|3336.35|3345.12|3336.42|3345.01|3336.31|32
1632055700000|2021-09-19 12:48:20|3344.97|3336.27|3344.75|3336.05|3345.07|3336.37|3344.73|3336.03|27
1632055710000|2021-09-19 12:48:30|3344.74|3336.04|3344.58|3335.88|3344.91|3336.21|3344.45|3335.75|32
1632055720000|2021-09-19 12:48:40|3344.07|3335.37|3344.71|3336.01|3344.88|3336.18|3343.81|3335.11|33
1632055730000|2021-09-19 12:48:50|3344.65|3335.95|3344.3|3335.6|3344.65|3335.95|3344.22|3335.52|27
1632055740000|2021-09-19 12:49:00|3344.28|3335.58|3344.4|3335.7|3344.48|3335.78|3344.22|3335.52|22
1632055750000|2021-09-19 12:49:10|3344.38|3335.68|3344.91|3336.21|3344.91|3336.21|3344.2|3335.5|32
1632055760000|2021-09-19 12:49:20|3344.95|3336.25|3346.31|3337.61|3346.32|3337.62|3344.94|3336.24|33
1632055770000|2021-09-19 12:49:30|3346.18|3337.48|3345.77|3337.07|3346.55|3337.85|3345.71|3337.01|38
1632055780000|2021-09-19 12:49:40|3345.84|3337.14|3344.59|3335.89|3345.84|3337.14|3344.46|3335.76|35
1632055790000|2021-09-19 12:49:50|3344.52|3335.82|3345.35|3336.65|3345.43|3336.73|3344.52|3335.82|35
1632055800000|2021-09-19 12:50:00|3345.34|3336.64|3345.78|3337.08|3345.87|3337.17|3345.29|3336.59|28
1632055810000|2021-09-19 12:50:10|3345.6|3336.9|3344.45|3335.75|3345.66|3336.96|3344.41|3335.71|35
1632055820000|2021-09-19 12:50:20|3344.67|3335.97|3344.75|3336.05|3344.93|3336.23|3344.5|3335.8|33
1632055830000|2021-09-19 12:50:30|3344.76|3336.06|3344.87|3336.17|3344.87|3336.17|3344.74|3336.04|33
1632055840000|2021-09-19 12:50:40|3344.83|3336.13|3345.55|3336.85|3345.76|3337.06|3344.79|3336.09|35
1632055850000|2021-09-19 12:50:50|3345.58|3336.88|3345.76|3337.06|3345.81|3337.11|3345.58|3336.88|34
1632055860000|2021-09-19 12:51:00|3345.79|3337.09|3344.48|3335.78|3345.8|3337.1|3344.33|3335.63|31
1632055870000|2021-09-19 12:51:10|3344.39|3335.69|3344.3|3335.6|3344.54|3335.84|3344.3|3335.6|21
1632055880000|2021-09-19 12:51:20|3344.39|3335.69|3343.87|3335.17|3344.45|3335.75|3343.87|3335.17|24
1632055890000|2021-09-19 12:51:30|3343.88|3335.18|3343.46|3334.76|3343.94|3335.24|3343.37|3334.67|26
1632055900000|2021-09-19 12:51:40|3343.45|3334.75|3343.17|3334.47|3343.46|3334.76|3342.93|3334.23|28
1632055910000|2021-09-19 12:51:50|3343.2|3334.5|3343.76|3335.06|3343.94|3335.24|3343.15|3334.45|26
1632055920000|2021-09-19 12:52:00|3343.83|3335.13|3343.87|3335.17|3344.18|3335.48|3343.42|3334.72|31
1632055930000|2021-09-19 12:52:10|3343.84|3335.14|3344.79|3336.09|3345.07|3336.37|3343.82|3335.12|34
1632055940000|2021-09-19 12:52:20|3344.83|3336.13|3345.08|3336.38|3345.1|3336.4|3344.75|3336.05|24
1632055950000|2021-09-19 12:52:30|3345.07|3336.37|3345.06|3336.36|3345.1|3336.4|3345.02|3336.32|27
1632055960000|2021-09-19 12:52:40|3345.07|3336.37|3345.22|3336.52|3345.48|3336.78|3345.07|3336.37|24
1632055970000|2021-09-19 12:52:50|3345.17|3336.47|3345.3|3336.6|3345.3|3336.6|3345|3336.3|33
1632055980000|2021-09-19 12:53:00|3345.28|3336.58|3346.07|3337.37|3346.07|3337.37|3345.11|3336.41|31
1632055990000|2021-09-19 12:53:10|3345.82|3337.12|3345.77|3337.07|3345.9|3337.2|3345.65|3336.95|30
1632056000000|2021-09-19 12:53:20|3345.78|3337.08|3346.25|3337.55|3346.28|3337.58|3345.77|3337.07|31
1632056010000|2021-09-19 12:53:30|3346.22|3337.52|3346.03|3337.33|3346.33|3337.63|3345.99|3337.29|26
1632056020000|2021-09-19 12:53:40|3346|3337.3|3346.08|3337.38|3346.12|3337.42|3345.97|3337.27|25
1632056030000|2021-09-19 12:53:50|3346.12|3337.42|3346.13|3337.43|3346.15|3337.45|3345.98|3337.28|21
1632056040000|2021-09-19 12:54:00|3346.12|3337.42|3344.61|3335.91|3346.4|3337.7|3344.61|3335.91|34
1632056050000|2021-09-19 12:54:10|3344.6|3335.9|3343.78|3335.08|3344.97|3336.27|3343.77|3335.07|40
1632056060000|2021-09-19 12:54:20|3343.74|3335.04|3344.27|3335.57|3344.36|3335.66|3343.74|3335.04|27
1632056070000|2021-09-19 12:54:30|3344.28|3335.58|3343.2|3334.5|3344.28|3335.58|3343.17|3334.47|37
1632056080000|2021-09-19 12:54:40|3343.21|3334.51|3343.29|3334.59|3343.66|3334.96|3343.15|3334.45|33
1632056090000|2021-09-19 12:54:50|3343.28|3334.58|3343.5|3334.8|3343.53|3334.83|3343.25|3334.55|31
1632056100000|2021-09-19 12:55:00|3343.54|3334.84|3343.25|3334.55|3343.56|3334.86|3343.19|3334.49|30
1632056110000|2021-09-19 12:55:10|3343.23|3334.53|3343.59|3334.89|3343.66|3334.96|3343.23|3334.53|29
1632056120000|2021-09-19 12:55:20|3343.6|3334.9|3344.91|3336.21|3345.36|3336.66|3343.59|3334.89|37
1632056130000|2021-09-19 12:55:30|3344.79|3336.09|3345.15|3336.45|3345.19|3336.49|3344.7|3336|29
1632056140000|2021-09-19 12:55:40|3345.11|3336.41|3345.95|3337.25|3346.02|3337.32|3345.11|3336.41|24
1632056150000|2021-09-19 12:55:50|3345.94|3337.24|3345.89|3337.19|3345.94|3337.24|3345.73|3337.03|28
1632056160000|2021-09-19 12:56:00|3345.88|3337.18|3345.82|3337.12|3345.98|3337.28|3345.79|3337.09|25
1632056170000|2021-09-19 12:56:10|3345.81|3337.11|3345.76|3337.06|3345.85|3337.15|3345.76|3337.06|17
1632056180000|2021-09-19 12:56:20|3345.77|3337.07|3345.95|3337.25|3345.99|3337.29|3345.77|3337.07|30
1632056190000|2021-09-19 12:56:30|3345.96|3337.26|3344.94|3336.24|3345.96|3337.26|3344.79|3336.09|27
1632056200000|2021-09-19 12:56:40|3344.93|3336.23|3343.82|3335.12|3344.93|3336.23|3343.82|3335.12|28
1632056210000|2021-09-19 12:56:50|3343.87|3335.17|3343.68|3334.98|3343.87|3335.17|3343.55|3334.85|23
1632056220000|2021-09-19 12:57:00|3343.84|3335.14|3343.69|3334.99|3344.07|3335.37|3343.55|3334.85|28
1632056230000|2021-09-19 12:57:10|3343.59|3334.89|3343.22|3334.52|3343.86|3335.16|3343.19|3334.49|31
1632056240000|2021-09-19 12:57:20|3342.68|3333.98|3343.34|3334.64|3343.34|3334.64|3342.65|3333.95|35
1632056250000|2021-09-19 12:57:30|3343.35|3334.65|3343.43|3334.73|3343.43|3334.73|3343.29|3334.59|25
1632056260000|2021-09-19 12:57:40|3343.44|3334.74|3343.99|3335.29|3344.09|3335.39|3343.42|3334.72|31
1632056270000|2021-09-19 12:57:50|3343.77|3335.07|3343.51|3334.81|3343.77|3335.07|3343.35|3334.65|34
1632056280000|2021-09-19 12:58:00|3343.37|3334.67|3342.71|3334.01|3343.49|3334.79|3342.56|3333.86|34
1632056290000|2021-09-19 12:58:10|3342.68|3333.98|3342.74|3334.04|3342.75|3334.05|3342.63|3333.93|34
1632056300000|2021-09-19 12:58:20|3342.75|3334.05|3343.32|3334.62|3343.38|3334.68|3342.66|3333.96|26
1632056310000|2021-09-19 12:58:30|3343.38|3334.68|3343.18|3334.48|3343.38|3334.68|3343.17|3334.47|35
1632056320000|2021-09-19 12:58:40|3343.19|3334.49|3343.15|3334.45|3343.33|3334.63|3343.03|3334.33|34
1632056330000|2021-09-19 12:58:50|3343.18|3334.48|3343.31|3334.61|3343.33|3334.63|3343.17|3334.47|26
1632056340000|2021-09-19 12:59:00|3343.3|3334.6|3343.2|3334.5|3343.3|3334.6|3342.97|3334.27|36
1632056350000|2021-09-19 12:59:10|3343.17|3334.47|3343.28|3334.58|3343.33|3334.63|3343.17|3334.47|31
1632056360000|2021-09-19 12:59:20|3343.29|3334.59|3342.79|3334.09|3343.29|3334.59|3342.47|3333.77|36
1632056370000|2021-09-19 12:59:30|3342.8|3334.1|3342.66|3333.96|3342.84|3334.14|3342.5|3333.8|35
1632056380000|2021-09-19 12:59:40|3342.63|3333.93|3342.24|3333.54|3342.65|3333.95|3342.24|3333.54|32
1632056390000|2021-09-19 12:59:50|3342.12|3333.42|3343.56|3334.86|3343.56|3334.86|3341.98|3333.28|32
1632056400000|2021-09-19 13:00:00|3343.96|3335.26|3341.97|3333.27|3343.97|3335.27|3341.94|3333.24|31
1632056410000|2021-09-19 13:00:10|3342.01|3333.31|3340.24|3331.54|3342.01|3333.31|3340.21|3331.51|27
1632056420000|2021-09-19 13:00:20|3340.26|3331.56|3340.93|3332.23|3340.95|3332.25|3340.02|3331.32|35
1632056430000|2021-09-19 13:00:30|3340.95|3332.25|3340.97|3332.27|3341.07|3332.37|3340.95|3332.25|27
1632056440000|2021-09-19 13:00:40|3340.98|3332.28|3340.99|3332.29|3341.08|3332.38|3340.98|3332.28|8
1632056450000|2021-09-19 13:00:50|3341.02|3332.32|3340.2|3331.5|3341.02|3332.32|3340.2|3331.5|20
1632056460000|2021-09-19 13:01:00|3340.19|3331.49|3339.62|3330.92|3340.19|3331.49|3339.59|3330.89|24
1632056470000|2021-09-19 13:01:10|3339.61|3330.91|3339.56|3330.86|3339.68|3330.98|3339.56|3330.86|21
1632056480000|2021-09-19 13:01:20|3339.57|3330.87|3339.56|3330.86|3339.63|3330.93|3339.48|3330.78|13
1632056490000|2021-09-19 13:01:30|3339.62|3330.92|3339.49|3330.79|3339.62|3330.92|3339.34|3330.64|20
1632056500000|2021-09-19 13:01:40|3339.51|3330.81|3340.22|3331.52|3340.24|3331.54|3339.51|3330.81|13
1632056510000|2021-09-19 13:01:50|3340.12|3331.42|3342.51|3333.81|3342.51|3333.81|3340.12|3331.42|27
1632056520000|2021-09-19 13:02:00|3342.7|3334|3343.28|3334.58|3343.28|3334.58|3342.7|3334|24
1632056530000|2021-09-19 13:02:10|3343.37|3334.67|3346.01|3337.31|3346.01|3337.31|3343.37|3334.67|31
1632056540000|2021-09-19 13:02:20|3345.91|3337.21|3346.04|3337.34|3346.08|3337.38|3345.9|3337.2|27
1632056550000|2021-09-19 13:02:30|3346.08|3337.38|3346.17|3337.47|3346.18|3337.48|3346.04|3337.34|24
1632056560000|2021-09-19 13:02:40|3346.18|3337.48|3346.35|3337.65|3346.43|3337.73|3346.11|3337.41|25
1632056570000|2021-09-19 13:02:50|3346.41|3337.71|3346.89|3338.19|3347.03|3338.33|3346.41|3337.71|30
1632056580000|2021-09-19 13:03:00|3346.86|3338.16|3347.13|3338.43|3347.15|3338.45|3346.86|3338.16|27
1632056590000|2021-09-19 13:03:10|3347.14|3338.44|3347.43|3338.73|3347.43|3338.73|3347.13|3338.43|17
1632056600000|2021-09-19 13:03:20|3347.42|3338.72|3346.97|3338.27|3347.49|3338.79|3346.78|3338.08|27
1632056610000|2021-09-19 13:03:30|3346.98|3338.28|3347.33|3338.63|3347.33|3338.63|3346.96|3338.26|30
1632056620000|2021-09-19 13:03:40|3347.28|3338.58|3349.56|3340.86|3349.56|3340.86|3347.24|3338.54|21
1632056630000|2021-09-19 13:03:50|3349.62|3340.92|3351.4|3342.7|3351.52|3342.82|3349.52|3340.82|38
1632056640000|2021-09-19 13:04:00|3351.43|3342.73|3353.08|3344.38|3353.14|3344.44|3351.37|3342.67|36
1632056650000|2021-09-19 13:04:10|3353.04|3344.34|3354.31|3345.61|3354.68|3345.98|3353.04|3344.34|34
1632056660000|2021-09-19 13:04:20|3354.19|3345.49|3354.95|3346.25|3354.95|3346.25|3353.59|3344.89|35
1632056670000|2021-09-19 13:04:30|3354.96|3346.26|3356.02|3347.32|3356.03|3347.33|3354.84|3346.14|32
1632056680000|2021-09-19 13:04:40|3355.98|3347.28|3355.7|3347|3356.28|3347.58|3355.36|3346.66|38
1632056690000|2021-09-19 13:04:50|3355.64|3346.94|3355.38|3346.68|3356.3|3347.6|3355.16|3346.46|35
1632056700000|2021-09-19 13:05:00|3355.39|3346.69|3353.91|3345.21|3355.4|3346.7|3353.86|3345.16|35
1632056710000|2021-09-19 13:05:10|3354.09|3345.39|3353.7|3345|3354.22|3345.52|3353.31|3344.61|30
1632056720000|2021-09-19 13:05:20|3353.68|3344.98|3353.48|3344.78|3353.68|3344.98|3353.32|3344.62|28
1632056730000|2021-09-19 13:05:30|3353.47|3344.77|3353.19|3344.49|3353.52|3344.82|3353.19|3344.49|28
1632056740000|2021-09-19 13:05:40|3353.24|3344.54|3353.25|3344.55|3353.29|3344.59|3352.97|3344.27|24
1632056750000|2021-09-19 13:05:50|3353.21|3344.51|3352.59|3343.89|3353.24|3344.54|3352.48|3343.78|25
1632056760000|2021-09-19 13:06:00|3352.67|3343.97|3352.81|3344.11|3352.89|3344.19|3352.65|3343.95|28
1632056770000|2021-09-19 13:06:10|3352.75|3344.05|3352.31|3343.61|3352.94|3344.24|3352.31|3343.61|25
1632056780000|2021-09-19 13:06:20|3352.34|3343.64|3352.07|3343.37|3352.44|3343.74|3351.81|3343.11|28
1632056790000|2021-09-19 13:06:30|3352.23|3343.53|3351.87|3343.17|3352.23|3343.53|3351.82|3343.12|27
1632056800000|2021-09-19 13:06:40|3351.9|3343.2|3352.03|3343.33|3352.03|3343.33|3351.81|3343.11|20
1632056810000|2021-09-19 13:06:50|3352.04|3343.34|3352.06|3343.36|3352.09|3343.39|3352.03|3343.33|24
1632056820000|2021-09-19 13:07:00|3352.07|3343.37|3352|3343.3|3352.08|3343.38|3351.91|3343.21|7
1632056830000|2021-09-19 13:07:10|3351.94|3343.24|3351.95|3343.25|3352.04|3343.34|3351.8|3343.1|22
1632056840000|2021-09-19 13:07:20|3351.99|3343.29|3352.64|3343.94|3352.64|3343.94|3351.9|3343.2|29
1632056850000|2021-09-19 13:07:30|3352.65|3343.95|3352.37|3343.67|3352.7|3344|3352.14|3343.44|29
1632056860000|2021-09-19 13:07:40|3352.35|3343.65|3352.44|3343.74|3352.45|3343.75|3352.32|3343.62|25
1632056870000|2021-09-19 13:07:50|3352.45|3343.75|3352.35|3343.65|3352.49|3343.79|3352|3343.3|22
1632056880000|2021-09-19 13:08:00|3352.39|3343.69|3352.49|3343.79|3352.52|3343.82|3352.3|3343.6|28
1632056890000|2021-09-19 13:08:10|3352.48|3343.78|3354.62|3345.92|3354.68|3345.98|3352.48|3343.78|32
1632056900000|2021-09-19 13:08:20|3354.61|3345.91|3355.89|3347.19|3356.07|3347.37|3354.6|3345.9|33
1632056910000|2021-09-19 13:08:30|3355.96|3347.26|3357.93|3349.23|3357.99|3349.29|3355.96|3347.26|28
1632056920000|2021-09-19 13:08:40|3357.92|3349.22|3358.69|3349.99|3358.69|3349.99|3357.77|3349.07|31
1632056930000|2021-09-19 13:08:50|3358.72|3350.02|3358.34|3349.64|3358.85|3350.15|3358.2|3349.5|31
1632056940000|2021-09-19 13:09:00|3358.31|3349.61|3357.14|3348.44|3358.32|3349.62|3357.12|3348.42|35
1632056950000|2021-09-19 13:09:10|3357.11|3348.41|3356.57|3347.87|3357.11|3348.41|3356.41|3347.71|26
1632056960000|2021-09-19 13:09:20|3356.58|3347.88|3358.38|3349.68|3358.39|3349.69|3356.55|3347.85|37
1632056970000|2021-09-19 13:09:30|3358.36|3349.66|3359.11|3350.41|3359.11|3350.41|3358.36|3349.66|33
1632056980000|2021-09-19 13:09:40|3359.09|3350.39|3359.05|3350.35|3359.12|3350.42|3358.77|3350.07|37
1632056990000|2021-09-19 13:09:50|3359.09|3350.39|3359.46|3350.76|3359.47|3350.77|3359.01|3350.31|23
1632057000000|2021-09-19 13:10:00|3359.54|3350.84|3358.72|3350.02|3359.54|3350.84|3358.72|3350.02|35
1632057010000|2021-09-19 13:10:10|3358.73|3350.03|3359.01|3350.31|3359.02|3350.32|3358.68|3349.98|23
1632057020000|2021-09-19 13:10:20|3358.97|3350.27|3359.04|3350.34|3359.05|3350.35|3358.9|3350.2|31
1632057030000|2021-09-19 13:10:30|3359.07|3350.37|3358.86|3350.16|3359.08|3350.38|3358.86|3350.16|31
1632057040000|2021-09-19 13:10:40|3358.87|3350.17|3358.09|3349.39|3358.96|3350.26|3358.09|3349.39|33
1632057050000|2021-09-19 13:10:50|3358.1|3349.4|3357.97|3349.27|3358.1|3349.4|3357.87|3349.17|33
1632057060000|2021-09-19 13:11:00|3358.02|3349.32|3356.74|3348.04|3358.02|3349.32|3356.74|3348.04|32
1632057070000|2021-09-19 13:11:10|3356.75|3348.05|3356.77|3348.07|3356.83|3348.13|3356.68|3347.98|32
1632057080000|2021-09-19 13:11:20|3356.75|3348.05|3356.82|3348.12|3356.9|3348.2|3356.74|3348.04|33
1632057090000|2021-09-19 13:11:30|3356.84|3348.14|3356.81|3348.11|3356.85|3348.15|3356.79|3348.09|15
1632057100000|2021-09-19 13:11:40|3356.78|3348.08|3356.71|3348.01|3356.81|3348.11|3356.71|3348.01|21
1632057110000|2021-09-19 13:11:50|3356.7|3348|3357.68|3348.98|3357.68|3348.98|3356.7|3348|27
1632057120000|2021-09-19 13:12:00|3357.76|3349.06|3357.77|3349.07|3357.97|3349.27|3357.64|3348.94|31
1632057130000|2021-09-19 13:12:10|3357.72|3349.02|3356.33|3347.63|3357.75|3349.05|3356.33|3347.63|35
1632057140000|2021-09-19 13:12:20|3356.37|3347.67|3355.8|3347.1|3356.37|3347.67|3355.44|3346.74|31
1632057150000|2021-09-19 13:12:30|3355.89|3347.19|3356.28|3347.58|3356.55|3347.85|3355.81|3347.11|33
1632057160000|2021-09-19 13:12:40|3356.27|3347.57|3356.4|3347.7|3356.54|3347.84|3356.27|3347.57|33
1632057170000|2021-09-19 13:12:50|3356.37|3347.67|3355.48|3346.78|3356.41|3347.71|3355.48|3346.78|30
1632057180000|2021-09-19 13:13:00|3355.73|3347.03|3355.53|3346.83|3355.93|3347.23|3355.47|3346.77|32
1632057190000|2021-09-19 13:13:10|3355.5|3346.8|3355.69|3346.99|3355.73|3347.03|3355.43|3346.73|30
1632057200000|2021-09-19 13:13:20|3355.71|3347.01|3356.06|3347.36|3356.18|3347.48|3355.71|3347.01|29
1632057210000|2021-09-19 13:13:30|3356.07|3347.37|3356.02|3347.32|3356.13|3347.43|3355.96|3347.26|30
1632057220000|2021-09-19 13:13:40|3356.05|3347.35|3356.39|3347.69|3356.41|3347.71|3355.98|3347.28|33
1632057230000|2021-09-19 13:13:50|3356.5|3347.8|3356.6|3347.9|3357.5|3348.8|3356.39|3347.69|37
1632057240000|2021-09-19 13:14:00|3356.61|3347.91|3356.83|3348.13|3356.83|3348.13|3356.48|3347.78|28
1632057250000|2021-09-19 13:14:10|3356.86|3348.16|3356.72|3348.02|3356.88|3348.18|3356.52|3347.82|30
1632057260000|2021-09-19 13:14:20|3356.75|3348.05|3357.41|3348.71|3357.42|3348.72|3356.73|3348.03|32
1632057270000|2021-09-19 13:14:30|3357.42|3348.72|3357.02|3348.32|3357.47|3348.77|3357.02|3348.32|31
1632057280000|2021-09-19 13:14:40|3357.01|3348.31|3357.06|3348.36|3357.1|3348.4|3357.01|3348.31|20
1632057290000|2021-09-19 13:14:50|3357.07|3348.37|3357.12|3348.42|3357.18|3348.48|3357.07|3348.37|21
1632057300000|2021-09-19 13:15:00|3357.13|3348.43|3357.09|3348.39|3357.13|3348.43|3357.07|3348.37|17
1632057310000|2021-09-19 13:15:10|3357.06|3348.36|3357.09|3348.39|3357.22|3348.52|3356.99|3348.29|25
1632057320000|2021-09-19 13:15:20|3357.08|3348.38|3356.82|3348.12|3357.18|3348.48|3356.82|3348.12|27
1632057330000|2021-09-19 13:15:30|3356.83|3348.13|3356.73|3348.03|3356.83|3348.13|3356.73|3348.03|19
1632057340000|2021-09-19 13:15:40|3356.71|3348.01|3357.21|3348.51|3357.35|3348.65|3356.63|3347.93|36
1632057350000|2021-09-19 13:15:50|3357.24|3348.54|3357.22|3348.52|3357.33|3348.63|3357.11|3348.41|38
1632057360000|2021-09-19 13:16:00|3357.17|3348.47|3356.49|3347.79|3357.2|3348.5|3356.48|3347.78|27
1632057370000|2021-09-19 13:16:10|3356.48|3347.78|3355.69|3346.99|3356.49|3347.79|3355.69|3346.99|32
1632057380000|2021-09-19 13:16:20|3355.7|3347|3355.04|3346.34|3355.72|3347.02|3354.95|3346.25|28
1632057390000|2021-09-19 13:16:30|3355.02|3346.32|3354.64|3345.94|3355.04|3346.34|3354.6|3345.9|23
1632057400000|2021-09-19 13:16:40|3354.76|3346.06|3354.77|3346.07|3354.91|3346.21|3354.69|3345.99|22
1632057410000|2021-09-19 13:16:50|3354.78|3346.08|3353.93|3345.23|3354.95|3346.25|3353.93|3345.23|32
1632057420000|2021-09-19 13:17:00|3353.79|3345.09|3353.23|3344.53|3353.85|3345.15|3353.05|3344.35|34
1632057430000|2021-09-19 13:17:10|3353.24|3344.54|3353.1|3344.4|3353.37|3344.67|3353|3344.3|37
1632057440000|2021-09-19 13:17:20|3353.15|3344.45|3352.82|3344.12|3353.19|3344.49|3352.66|3343.96|27
1632057450000|2021-09-19 13:17:30|3352.84|3344.14|3352.6|3343.9|3352.86|3344.16|3352.58|3343.88|25
1632057460000|2021-09-19 13:17:40|3352.61|3343.91|3352.59|3343.89|3352.62|3343.92|3352.53|3343.83|24
1632057470000|2021-09-19 13:17:50|3352.63|3343.93|3352.69|3343.99|3352.74|3344.04|3352.5|3343.8|31
1632057480000|2021-09-19 13:18:00|3352.61|3343.91|3353.31|3344.61|3353.31|3344.61|3352.52|3343.82|28
1632057490000|2021-09-19 13:18:10|3353.39|3344.69|3353.1|3344.4|3354.21|3345.51|3353.01|3344.31|28
1632057500000|2021-09-19 13:18:20|3353.08|3344.38|3352.95|3344.25|3353.12|3344.42|3352.93|3344.23|18
1632057510000|2021-09-19 13:18:30|3352.93|3344.23|3352.66|3343.96|3353.02|3344.32|3352.64|3343.94|24
1632057520000|2021-09-19 13:18:40|3352.65|3343.95|3352.82|3344.12|3353.17|3344.47|3352.59|3343.89|23
1632057530000|2021-09-19 13:18:50|3352.81|3344.11|3351.62|3342.92|3352.81|3344.11|3351.55|3342.85|33
1632057540000|2021-09-19 13:19:00|3351.61|3342.91|3351.75|3343.05|3351.85|3343.15|3351.4|3342.7|38
1632057550000|2021-09-19 13:19:10|3351.74|3343.04|3352.48|3343.78|3352.71|3344.01|3351.74|3343.04|34
1632057560000|2021-09-19 13:19:20|3352.5|3343.8|3352.74|3344.04|3353.32|3344.62|3352.5|3343.8|37
1632057570000|2021-09-19 13:19:30|3352.73|3344.03|3352.48|3343.78|3352.74|3344.04|3351.74|3343.04|36
1632057580000|2021-09-19 13:19:40|3352.45|3343.75|3352.18|3343.48|3352.86|3344.16|3352.18|3343.48|34
1632057590000|2021-09-19 13:19:50|3352.25|3343.55|3351.94|3343.24|3352.25|3343.55|3351.82|3343.12|36
1632057600000|2021-09-19 13:20:00|3351.97|3343.27|3352|3343.3|3352.05|3343.35|3351.9|3343.2|36
1632057610000|2021-09-19 13:20:10|3352.01|3343.31|3352.11|3343.41|3352.12|3343.42|3352.01|3343.31|17
1632057620000|2021-09-19 13:20:20|3352.12|3343.42|3352.18|3343.48|3352.19|3343.49|3352.05|3343.35|21
1632057630000|2021-09-19 13:20:30|3352.2|3343.5|3352.04|3343.34|3352.27|3343.57|3352.02|3343.32|20
1632057640000|2021-09-19 13:20:40|3352.03|3343.33|3351.45|3342.75|3352.08|3343.38|3351.33|3342.63|34
1632057650000|2021-09-19 13:20:50|3351.48|3342.78|3351.4|3342.7|3351.5|3342.8|3351.37|3342.67|26
1632057660000|2021-09-19 13:21:00|3351.41|3342.71|3350.41|3341.71|3351.42|3342.72|3350.03|3341.33|36
1632057670000|2021-09-19 13:21:10|3350.32|3341.62|3350.39|3341.69|3350.54|3341.84|3350.32|3341.62|29
1632057680000|2021-09-19 13:21:20|3350.35|3341.65|3351|3342.3|3351.05|3342.35|3350.33|3341.63|25
1632057690000|2021-09-19 13:21:30|3350.98|3342.28|3351.29|3342.59|3351.55|3342.85|3350.98|3342.28|28
1632057700000|2021-09-19 13:21:40|3351.26|3342.56|3351.34|3342.64|3351.41|3342.71|3351.15|3342.45|27
1632057710000|2021-09-19 13:21:50|3351.32|3342.62|3351.46|3342.76|3351.57|3342.87|3351.17|3342.47|24
1632057720000|2021-09-19 13:22:00|3351.48|3342.78|3351.49|3342.79|3351.49|3342.79|3351.34|3342.64|26
1632057730000|2021-09-19 13:22:10|3351.52|3342.82|3350.7|3342|3351.52|3342.82|3350.53|3341.83|28
1632057740000|2021-09-19 13:22:20|3350.85|3342.15|3350.08|3341.38|3350.97|3342.27|3350.08|3341.38|28
1632057750000|2021-09-19 13:22:30|3350.09|3341.39|3349.42|3340.72|3350.11|3341.41|3349.3|3340.6|33
1632057760000|2021-09-19 13:22:40|3349.49|3340.79|3349.01|3340.31|3349.55|3340.85|3348.84|3340.14|31
1632057770000|2021-09-19 13:22:50|3348.8|3340.1|3348.77|3340.07|3348.9|3340.2|3348.71|3340.01|22
1632057780000|2021-09-19 13:23:00|3348.69|3339.99|3348.15|3339.45|3348.75|3340.05|3348.04|3339.34|28
1632057790000|2021-09-19 13:23:10|3348.19|3339.49|3347.75|3339.05|3348.34|3339.64|3347.75|3339.05|34
1632057800000|2021-09-19 13:23:20|3347.72|3339.02|3347.83|3339.13|3348.61|3339.91|3347.52|3338.82|36
1632057810000|2021-09-19 13:23:30|3347.7|3339|3347.95|3339.25|3348|3339.3|3347.64|3338.94|33
1632057820000|2021-09-19 13:23:40|3347.97|3339.27|3348.11|3339.41|3348.39|3339.69|3347.81|3339.11|36
1632057830000|2021-09-19 13:23:50|3348.01|3339.31|3348.32|3339.62|3348.32|3339.62|3347.98|3339.28|30
1632057840000|2021-09-19 13:24:00|3348.52|3339.82|3349.34|3340.64|3349.65|3340.95|3348.52|3339.82|38
1632057850000|2021-09-19 13:24:10|3349.37|3340.67|3349.87|3341.17|3349.87|3341.17|3349.37|3340.67|31
1632057860000|2021-09-19 13:24:20|3349.79|3341.09|3349.51|3340.81|3350.09|3341.39|3349.29|3340.59|31
1632057870000|2021-09-19 13:24:30|3349.49|3340.79|3350.55|3341.85|3350.55|3341.85|3349.49|3340.79|20
1632057880000|2021-09-19 13:24:40|3350.57|3341.87|3350.61|3341.91|3350.61|3341.91|3350.27|3341.57|34
1632057890000|2021-09-19 13:24:50|3350.63|3341.93|3348.76|3340.06|3350.64|3341.94|3348.76|3340.06|29
1632057900000|2021-09-19 13:25:00|3348.79|3340.09|3348.86|3340.16|3348.89|3340.19|3348.77|3340.07|22
1632057910000|2021-09-19 13:25:10|3348.85|3340.15|3348.52|3339.82|3349.04|3340.34|3348.45|3339.75|28
1632057920000|2021-09-19 13:25:20|3348.53|3339.83|3348.5|3339.8|3348.54|3339.84|3348.42|3339.72|12
1632057930000|2021-09-19 13:25:30|3348.42|3339.72|3348.16|3339.46|3348.47|3339.77|3348.11|3339.41|19
1632057940000|2021-09-19 13:25:40|3348.17|3339.47|3347.1|3338.4|3348.18|3339.48|3347.1|3338.4|21
1632057950000|2021-09-19 13:25:50|3347.02|3338.32|3346.71|3338.01|3347.14|3338.44|3346.71|3338.01|27
1632057960000|2021-09-19 13:26:00|3346.92|3338.22|3346.61|3337.91|3347.71|3339.01|3346.54|3337.84|38
1632057970000|2021-09-19 13:26:10|3346.31|3337.61|3345.5|3336.8|3346.34|3337.64|3345.5|3336.8|36
1632057980000|2021-09-19 13:26:20|3345.42|3336.72|3343.41|3334.71|3345.49|3336.79|3342.49|3333.79|38
1632057990000|2021-09-19 13:26:30|3343.52|3334.82|3343.02|3334.32|3344.59|3335.89|3343.02|3334.32|37
1632058000000|2021-09-19 13:26:40|3342.01|3333.31|3341.39|3332.69|3342.01|3333.31|3341.37|3332.67|35
1632058010000|2021-09-19 13:26:50|3341.38|3332.68|3342.97|3334.27|3343.36|3334.66|3341.33|3332.63|34
1632058020000|2021-09-19 13:27:00|3342.93|3334.23|3344.19|3335.49|3344.19|3335.49|3342.7|3334|39
1632058030000|2021-09-19 13:27:10|3344.12|3335.42|3345.96|3337.26|3345.96|3337.26|3344.1|3335.4|38
1632058040000|2021-09-19 13:27:20|3345.9|3337.2|3344.6|3335.9|3346.41|3337.71|3344.6|3335.9|35
1632058050000|2021-09-19 13:27:30|3344.53|3335.83|3344.64|3335.94|3344.67|3335.97|3344.27|3335.57|36
1632058060000|2021-09-19 13:27:40|3344.66|3335.96|3344.02|3335.32|3344.68|3335.98|3343.8|3335.1|35
1632058070000|2021-09-19 13:27:50|3343.95|3335.25|3344.07|3335.37|3344.15|3335.45|3343.9|3335.2|33
1632058080000|2021-09-19 13:28:00|3343.95|3335.25|3344.35|3335.65|3344.41|3335.71|3343.91|3335.21|35
1632058090000|2021-09-19 13:28:10|3344.38|3335.68|3345.37|3336.67|3345.37|3336.67|3344.2|3335.5|35
1632058100000|2021-09-19 13:28:20|3345.36|3336.66|3348.31|3339.61|3348.39|3339.69|3345.36|3336.66|34
1632058110000|2021-09-19 13:28:30|3348.3|3339.6|3347.55|3338.85|3348.62|3339.92|3347.55|3338.85|35
1632058120000|2021-09-19 13:28:40|3347.32|3338.62|3347.34|3338.64|3347.63|3338.93|3346.53|3337.83|34
1632058130000|2021-09-19 13:28:50|3347.33|3338.63|3346.87|3338.17|3347.33|3338.63|3346.68|3337.98|38
1632058140000|2021-09-19 13:29:00|3346.86|3338.16|3346.73|3338.03|3346.96|3338.26|3346.73|3338.03|29
1632058150000|2021-09-19 13:29:10|3346.85|3338.15|3346.2|3337.5|3346.85|3338.15|3346.12|3337.42|32
1632058160000|2021-09-19 13:29:20|3346.21|3337.51|3347.12|3338.42|3347.32|3338.62|3346.21|3337.51|34
1632058170000|2021-09-19 13:29:30|3347.05|3338.35|3346.3|3337.6|3347.05|3338.35|3346.29|3337.59|31
1632058180000|2021-09-19 13:29:40|3346.32|3337.62|3346.74|3338.04|3346.79|3338.09|3346.3|3337.6|32
1632058190000|2021-09-19 13:29:50|3346.75|3338.05|3347.54|3338.84|3347.54|3338.84|3346.75|3338.05|34
1632058200000|2021-09-19 13:30:00|3347.53|3338.83|3346.82|3338.12|3347.53|3338.83|3346.8|3338.1|33
1632058210000|2021-09-19 13:30:10|3346.86|3338.16|3346.26|3337.56|3346.86|3338.16|3346.25|3337.55|23
1632058220000|2021-09-19 13:30:20|3346.22|3337.52|3346.19|3337.49|3346.22|3337.52|3346.19|3337.49|2
1632058230000|2021-09-19 13:30:30|3346.2|3337.5|3346.7|3338|3346.7|3338|3346.08|3337.38|19
1632058240000|2021-09-19 13:30:40|3346.68|3337.98|3347.72|3339.02|3347.79|3339.09|3346.59|3337.89|30
1632058250000|2021-09-19 13:30:50|3347.64|3338.94|3347.7|3339|3347.71|3339.01|3347.29|3338.59|27
1632058260000|2021-09-19 13:31:00|3347.72|3339.02|3349.19|3340.49|3349.21|3340.51|3347.62|3338.92|26
1632058270000|2021-09-19 13:31:10|3349.22|3340.52|3350.99|3342.29|3350.99|3342.29|3349.2|3340.5|36
1632058280000|2021-09-19 13:31:20|3351.24|3342.54|3350.84|3342.14|3351.59|3342.89|3350.34|3341.64|33
1632058290000|2021-09-19 13:31:30|3350.86|3342.16|3351.01|3342.31|3351.45|3342.75|3350.3|3341.6|37
1632058300000|2021-09-19 13:31:40|3351.64|3342.94|3353.63|3344.93|3353.63|3344.93|3351.63|3342.93|35
1632058310000|2021-09-19 13:31:50|3353.45|3344.75|3352.78|3344.08|3353.82|3345.12|3352.78|3344.08|35
1632058320000|2021-09-19 13:32:00|3352.77|3344.07|3352.33|3343.63|3352.77|3344.07|3352.28|3343.58|36
1632058330000|2021-09-19 13:32:10|3352.3|3343.6|3352.44|3343.74|3352.58|3343.88|3352.3|3343.6|23
1632058340000|2021-09-19 13:32:20|3352.47|3343.77|3353.44|3344.74|3353.44|3344.74|3352.47|3343.77|37
1632058350000|2021-09-19 13:32:30|3353.46|3344.76|3353.37|3344.67|3353.77|3345.07|3353.35|3344.65|33
1632058360000|2021-09-19 13:32:40|3353.36|3344.66|3352.53|3343.83|3353.48|3344.78|3352.26|3343.56|37
1632058370000|2021-09-19 13:32:50|3352.52|3343.82|3352.49|3343.79|3352.56|3343.86|3352.46|3343.76|30
1632058380000|2021-09-19 13:33:00|3352.47|3343.77|3349.89|3341.19|3352.5|3343.8|3349.61|3340.91|35
1632058390000|2021-09-19 13:33:10|3349.92|3341.22|3349.85|3341.15|3349.92|3341.22|3349.71|3341.01|36
1632058400000|2021-09-19 13:33:20|3349.79|3341.09|3349.55|3340.85|3349.79|3341.09|3349.37|3340.67|32
1632058410000|2021-09-19 13:33:30|3349.51|3340.81|3348.73|3340.03|3349.55|3340.85|3348.59|3339.89|33
1632058420000|2021-09-19 13:33:40|3348.72|3340.02|3349.54|3340.84|3349.85|3341.15|3348.64|3339.94|35
1632058430000|2021-09-19 13:33:50|3349.57|3340.87|3348.87|3340.17|3349.57|3340.87|3348.44|3339.74|36
1632058440000|2021-09-19 13:34:00|3348.85|3340.15|3349.54|3340.84|3349.75|3341.05|3348.84|3340.14|35
1632058450000|2021-09-19 13:34:10|3349.5|3340.8|3349.72|3341.02|3349.74|3341.04|3349.5|3340.8|33
1632058460000|2021-09-19 13:34:20|3349.68|3340.98|3349.47|3340.77|3349.69|3340.99|3349.34|3340.64|34
1632058470000|2021-09-19 13:34:30|3349.48|3340.78|3349.6|3340.9|3349.67|3340.97|3349.47|3340.77|33
1632058480000|2021-09-19 13:34:40|3349.61|3340.91|3349.2|3340.5|3349.71|3341.01|3349.2|3340.5|24
1632058490000|2021-09-19 13:34:50|3349.07|3340.37|3349.16|3340.46|3349.2|3340.5|3349.05|3340.35|29
1632058500000|2021-09-19 13:35:00|3349.19|3340.49|3348.99|3340.29|3349.42|3340.72|3348.99|3340.29|25
1632058510000|2021-09-19 13:35:10|3349.05|3340.35|3349.54|3340.84|3349.54|3340.84|3349.05|3340.35|26
1632058520000|2021-09-19 13:35:20|3349.45|3340.75|3349.69|3340.99|3349.74|3341.04|3349.45|3340.75|31
1632058530000|2021-09-19 13:35:30|3349.71|3341.01|3349.56|3340.86|3349.71|3341.01|3349.55|3340.85|25
1632058540000|2021-09-19 13:35:40|3349.54|3340.84|3349.71|3341.01|3349.75|3341.05|3349.53|3340.83|21
1632058550000|2021-09-19 13:35:50|3349.72|3341.02|3349.91|3341.21|3349.93|3341.23|3349.71|3341.01|24
1632058560000|2021-09-19 13:36:00|3349.92|3341.22|3349.98|3341.28|3349.99|3341.29|3349.88|3341.18|15
1632058570000|2021-09-19 13:36:10|3349.97|3341.27|3348.63|3339.93|3350.1|3341.4|3348.61|3339.91|17
1632058580000|2021-09-19 13:36:20|3348.54|3339.84|3348.55|3339.85|3348.58|3339.88|3348.42|3339.72|33
1632058590000|2021-09-19 13:36:30|3348.54|3339.84|3348.94|3340.24|3348.94|3340.24|3348.42|3339.72|25
1632058600000|2021-09-19 13:36:40|3348.89|3340.19|3348.64|3339.94|3348.93|3340.23|3348.5|3339.8|24
1632058610000|2021-09-19 13:36:50|3348.63|3339.93|3348.81|3340.11|3348.83|3340.13|3348.63|3339.93|17
1632058620000|2021-09-19 13:37:00|3348.79|3340.09|3348.72|3340.02|3348.79|3340.09|3348.63|3339.93|17
1632058630000|2021-09-19 13:37:10|3348.74|3340.04|3348.74|3340.04|3348.74|3340.04|3348.3|3339.6|30
1632058640000|2021-09-19 13:37:20|3348.78|3340.08|3349.71|3341.01|3349.73|3341.03|3348.75|3340.05|31
1632058650000|2021-09-19 13:37:30|3349.73|3341.03|3349.88|3341.18|3349.88|3341.18|3349.72|3341.02|19
1632058660000|2021-09-19 13:37:40|3349.91|3341.21|3349.72|3341.02|3349.99|3341.29|3349.57|3340.87|31
1632058670000|2021-09-19 13:37:50|3349.75|3341.05|3349.89|3341.19|3349.96|3341.26|3349.14|3340.44|36
1632058680000|2021-09-19 13:38:00|3349.87|3341.17|3349.82|3341.12|3349.87|3341.17|3349.41|3340.71|33
1632058690000|2021-09-19 13:38:10|3349.79|3341.09|3349.8|3341.1|3349.84|3341.14|3349.52|3340.82|33
1632058700000|2021-09-19 13:38:20|3349.83|3341.13|3349.87|3341.17|3349.87|3341.17|3349.79|3341.09|27
1632058710000|2021-09-19 13:38:30|3349.81|3341.11|3348.94|3340.24|3349.84|3341.14|3348.78|3340.08|36
1632058720000|2021-09-19 13:38:40|3348.96|3340.26|3348.96|3340.26|3349.01|3340.31|3348.71|3340.01|27
1632058730000|2021-09-19 13:38:50|3348.97|3340.27|3349.21|3340.51|3349.25|3340.55|3348.96|3340.26|24
1632058740000|2021-09-19 13:39:00|3349.25|3340.55|3348.9|3340.2|3349.31|3340.61|3348.74|3340.04|33
1632058750000|2021-09-19 13:39:10|3348.89|3340.19|3348.95|3340.25|3348.99|3340.29|3348.75|3340.05|28
1632058760000|2021-09-19 13:39:20|3348.93|3340.23|3348.94|3340.24|3348.97|3340.27|3348.93|3340.23|19
1632058770000|2021-09-19 13:39:30|3348.93|3340.23|3348.99|3340.29|3349.07|3340.37|3348.93|3340.23|22
1632058780000|2021-09-19 13:39:40|3349.01|3340.31|3347.64|3338.94|3349.09|3340.39|3347.64|3338.94|27
1632058790000|2021-09-19 13:39:50|3347.43|3338.73|3347.36|3338.66|3347.43|3338.73|3346.33|3337.63|30
1632058800000|2021-09-19 13:40:00|3347.35|3338.65|3348.06|3339.36|3348.22|3339.52|3347.35|3338.65|29
1632058810000|2021-09-19 13:40:10|3348.01|3339.31|3348.03|3339.33|3348.1|3339.4|3347.74|3339.04|35
1632058820000|2021-09-19 13:40:20|3348.05|3339.35|3349.01|3340.31|3349.03|3340.33|3348.05|3339.35|34
1632058830000|2021-09-19 13:40:30|3349.05|3340.35|3349.08|3340.38|3349.1|3340.4|3348.86|3340.16|22
1632058840000|2021-09-19 13:40:40|3349.1|3340.4|3348.33|3339.63|3349.13|3340.43|3348.22|3339.52|32
1632058850000|2021-09-19 13:40:50|3348.34|3339.64|3348.19|3339.49|3348.37|3339.67|3348.19|3339.49|20
1632058860000|2021-09-19 13:41:00|3348.22|3339.52|3348.26|3339.56|3348.28|3339.58|3348.04|3339.34|30
1632058870000|2021-09-19 13:41:10|3348.23|3339.53|3347.47|3338.77|3348.23|3339.53|3347.31|3338.61|27
1632058880000|2021-09-19 13:41:20|3347.46|3338.76|3347.17|3338.47|3347.53|3338.83|3347.17|3338.47|22
1632058890000|2021-09-19 13:41:30|3347.16|3338.46|3347.26|3338.56|3347.28|3338.58|3347.15|3338.45|28
1632058900000|2021-09-19 13:41:40|3347.27|3338.57|3348.82|3340.12|3348.97|3340.27|3347.27|3338.57|32
1632058910000|2021-09-19 13:41:50|3348.83|3340.13|3349.34|3340.64|3349.49|3340.79|3348.83|3340.13|27
1632058920000|2021-09-19 13:42:00|3349.33|3340.63|3349.11|3340.41|3349.34|3340.64|3348.7|3340|32
1632058930000|2021-09-19 13:42:10|3349.15|3340.45|3348.39|3339.69|3349.15|3340.45|3347.97|3339.27|33
1632058940000|2021-09-19 13:42:20|3348.37|3339.67|3349.66|3340.96|3349.89|3341.19|3348.37|3339.67|34
1632058950000|2021-09-19 13:42:30|3349.69|3340.99|3349.71|3341.01|3349.86|3341.16|3349.67|3340.97|32
1632058960000|2021-09-19 13:42:40|3349.72|3341.02|3349.87|3341.17|3349.95|3341.25|3349.72|3341.02|27
1632058970000|2021-09-19 13:42:50|3349.83|3341.13|3349.55|3340.85|3349.9|3341.2|3349.47|3340.77|33
1632058980000|2021-09-19 13:43:00|3349.56|3340.86|3349.75|3341.05|3349.75|3341.05|3349.56|3340.86|27
1632058990000|2021-09-19 13:43:10|3349.72|3341.02|3351.26|3342.56|3351.28|3342.58|3349.72|3341.02|33
1632059000000|2021-09-19 13:43:20|3351.19|3342.49|3352.4|3343.7|3352.45|3343.75|3351.13|3342.43|34
1632059010000|2021-09-19 13:43:30|3352.41|3343.71|3352.91|3344.21|3353.07|3344.37|3352.41|3343.71|28
1632059020000|2021-09-19 13:43:40|3352.9|3344.2|3352.94|3344.24|3352.94|3344.24|3352.79|3344.09|23
1632059030000|2021-09-19 13:43:50|3352.95|3344.25|3353.1|3344.4|3353.11|3344.41|3352.95|3344.25|24
1632059040000|2021-09-19 13:44:00|3353.2|3344.5|3353.52|3344.82|3353.52|3344.82|3353.2|3344.5|30
1632059050000|2021-09-19 13:44:10|3353.54|3344.84|3354.33|3345.63|3354.38|3345.68|3353.48|3344.78|30
1632059060000|2021-09-19 13:44:20|3354.39|3345.69|3355.69|3346.99|3355.79|3347.09|3354.39|3345.69|34
1632059070000|2021-09-19 13:44:30|3355.7|3347|3355.48|3346.78|3355.74|3347.04|3355.48|3346.78|25
1632059080000|2021-09-19 13:44:40|3355.44|3346.74|3354.97|3346.27|3355.47|3346.77|3354.32|3345.62|37
1632059090000|2021-09-19 13:44:50|3354.88|3346.18|3355.89|3347.19|3355.89|3347.19|3354.88|3346.18|30
1632059100000|2021-09-19 13:45:00|3355.87|3347.17|3355.92|3347.22|3356.03|3347.33|3355.51|3346.81|33
1632059110000|2021-09-19 13:45:10|3355.93|3347.23|3356.2|3347.5|3356.2|3347.5|3355.9|3347.2|15
1632059120000|2021-09-19 13:45:20|3356.22|3347.52|3355.85|3347.15|3356.35|3347.65|3355.85|3347.15|28
1632059130000|2021-09-19 13:45:30|3355.86|3347.16|3356.13|3347.43|3356.23|3347.53|3355.83|3347.13|30
1632059140000|2021-09-19 13:45:40|3356.09|3347.39|3356.11|3347.41|3356.23|3347.53|3356.06|3347.36|28
1632059150000|2021-09-19 13:45:50|3356.12|3347.42|3356.22|3347.52|3356.22|3347.52|3356.1|3347.4|15
1632059160000|2021-09-19 13:46:00|3356.37|3347.67|3357.22|3348.52|3357.22|3348.52|3356.14|3347.44|25
1632059170000|2021-09-19 13:46:10|3357.04|3348.34|3356.84|3348.14|3357.32|3348.62|3356.84|3348.14|24
1632059180000|2021-09-19 13:46:20|3356.88|3348.18|3357.04|3348.34|3357.04|3348.34|3356.73|3348.03|28
1632059190000|2021-09-19 13:46:30|3357.03|3348.33|3357.52|3348.82|3357.52|3348.82|3356.88|3348.18|31
1632059200000|2021-09-19 13:46:40|3357.53|3348.83|3357.91|3349.21|3357.99|3349.29|3357.4|3348.7|28
1632059210000|2021-09-19 13:46:50|3357.71|3349.01|3358.14|3349.44|3358.14|3349.44|3357.37|3348.67|33
1632059220000|2021-09-19 13:47:00|3358.09|3349.39|3358.2|3349.5|3358.38|3349.68|3357.88|3349.18|30
1632059230000|2021-09-19 13:47:10|3358.17|3349.47|3358.14|3349.44|3358.24|3349.54|3358.14|3349.44|27
1632059240000|2021-09-19 13:47:20|3357.98|3349.28|3357.21|3348.51|3357.98|3349.28|3357.21|3348.51|36
1632059250000|2021-09-19 13:47:30|3357.19|3348.49|3356.14|3347.44|3357.19|3348.49|3355.93|3347.23|36
1632059260000|2021-09-19 13:47:40|3356.1|3347.4|3356.12|3347.42|3356.19|3347.49|3355.99|3347.29|33
1632059270000|2021-09-19 13:47:50|3356.08|3347.38|3356.91|3348.21|3357.38|3348.68|3356.08|3347.38|37
1632059280000|2021-09-19 13:48:00|3356.9|3348.2|3358.18|3349.48|3358.37|3349.67|3356.9|3348.2|36
1632059290000|2021-09-19 13:48:10|3358.21|3349.51|3358.37|3349.67|3358.37|3349.67|3358.21|3349.51|32
1632059300000|2021-09-19 13:48:20|3358.4|3349.7|3358.35|3349.65|3358.45|3349.75|3358.31|3349.61|29
1632059310000|2021-09-19 13:48:30|3358.37|3349.67|3358.4|3349.7|3358.47|3349.77|3358.35|3349.65|14
1632059320000|2021-09-19 13:48:40|3358.44|3349.74|3357.8|3349.1|3358.73|3350.03|3357.69|3348.99|27
1632059330000|2021-09-19 13:48:50|3357.81|3349.11|3358.69|3349.99|3358.7|3350|3357.8|3349.1|35
1632059340000|2021-09-19 13:49:00|3358.68|3349.98|3358.58|3349.88|3358.75|3350.05|3358.57|3349.87|30
1632059350000|2021-09-19 13:49:10|3358.61|3349.91|3358.78|3350.08|3358.91|3350.21|3358.61|3349.91|26
1632059360000|2021-09-19 13:49:20|3358.83|3350.13|3357.92|3349.22|3358.84|3350.14|3357.89|3349.19|27
1632059370000|2021-09-19 13:49:30|3357.93|3349.23|3360.11|3351.41|3360.64|3351.94|3357.87|3349.17|36
1632059380000|2021-09-19 13:49:40|3360.13|3351.43|3360.69|3351.99|3360.84|3352.14|3360.05|3351.35|35
1632059390000|2021-09-19 13:49:50|3360.71|3352.01|3360.39|3351.69|3360.77|3352.07|3360.38|3351.68|28
1632059400000|2021-09-19 13:50:00|3360.41|3351.71|3360.85|3352.15|3360.85|3352.15|3360.38|3351.68|31
1632059410000|2021-09-19 13:50:10|3360.86|3352.16|3360.46|3351.76|3360.89|3352.19|3360.32|3351.62|25
1632059420000|2021-09-19 13:50:20|3360.44|3351.74|3360.62|3351.92|3360.72|3352.02|3360.44|3351.74|22
1632059430000|2021-09-19 13:50:30|3360.61|3351.91|3360.62|3351.92|3360.74|3352.04|3360.52|3351.82|29
1632059440000|2021-09-19 13:50:40|3360.59|3351.89|3360.71|3352.01|3360.71|3352.01|3360.59|3351.89|30
1632059450000|2021-09-19 13:50:50|3360.69|3351.99|3360.65|3351.95|3360.71|3352.01|3360.54|3351.84|31
1632059460000|2021-09-19 13:51:00|3360.64|3351.94|3360.92|3352.22|3360.93|3352.23|3360.51|3351.81|29
1632059470000|2021-09-19 13:51:10|3360.94|3352.24|3360.84|3352.14|3360.94|3352.24|3360.77|3352.07|35
1632059480000|2021-09-19 13:51:20|3360.89|3352.19|3360.9|3352.2|3360.96|3352.26|3360.81|3352.11|20
1632059490000|2021-09-19 13:51:30|3360.86|3352.16|3360.97|3352.27|3360.97|3352.27|3360.74|3352.04|25
1632059500000|2021-09-19 13:51:40|3361.09|3352.39|3361.15|3352.45|3361.19|3352.49|3360.95|3352.25|30
1632059510000|2021-09-19 13:51:50|3361.16|3352.46|3361.21|3352.51|3361.23|3352.53|3361.14|3352.44|30
1632059520000|2021-09-19 13:52:00|3361.22|3352.52|3360.45|3351.75|3361.23|3352.53|3360.34|3351.64|29
1632059530000|2021-09-19 13:52:10|3360.44|3351.74|3361.15|3352.45|3361.25|3352.55|3360.41|3351.71|28
1632059540000|2021-09-19 13:52:20|3361.14|3352.44|3361.13|3352.43|3361.19|3352.49|3360.99|3352.29|31
1632059550000|2021-09-19 13:52:30|3361.1|3352.4|3361.14|3352.44|3361.16|3352.46|3361.04|3352.34|30
1632059560000|2021-09-19 13:52:40|3361.12|3352.42|3361.17|3352.47|3361.18|3352.48|3361.09|3352.39|22
1632059570000|2021-09-19 13:52:50|3361.16|3352.46|3361.04|3352.34|3361.16|3352.46|3361.01|3352.31|10
1632059580000|2021-09-19 13:53:00|3361.08|3352.38|3361|3352.3|3361.3|3352.6|3361|3352.3|28
1632059590000|2021-09-19 13:53:10|3361.05|3352.35|3361.05|3352.35|3361.08|3352.38|3361.02|3352.32|7
1632059600000|2021-09-19 13:53:20|3361.14|3352.44|3361.08|3352.38|3361.21|3352.51|3361.08|3352.38|19
1632059610000|2021-09-19 13:53:30|3361.09|3352.39|3361.13|3352.43|3361.15|3352.45|3361.08|3352.38|19
1632059620000|2021-09-19 13:53:40|3361.11|3352.41|3360.85|3352.15|3361.13|3352.43|3360.72|3352.02|31
1632059630000|2021-09-19 13:53:50|3360.83|3352.13|3360.83|3352.13|3360.94|3352.24|3360.52|3351.82|28
1632059640000|2021-09-19 13:54:00|3360.84|3352.14|3360.82|3352.12|3360.86|3352.16|3360.65|3351.95|32
1632059650000|2021-09-19 13:54:10|3360.7|3352|3360.8|3352.1|3360.86|3352.16|3360.65|3351.95|36
1632059660000|2021-09-19 13:54:20|3360.82|3352.12|3360.62|3351.92|3360.84|3352.14|3360.6|3351.9|31
1632059670000|2021-09-19 13:54:30|3360.61|3351.91|3360.75|3352.05|3360.9|3352.2|3360.61|3351.91|26
1632059680000|2021-09-19 13:54:40|3360.76|3352.06|3358.06|3349.36|3360.86|3352.16|3358.05|3349.35|37
1632059690000|2021-09-19 13:54:50|3358.05|3349.35|3357.81|3349.11|3358.09|3349.39|3357.74|3349.04|36
1632059700000|2021-09-19 13:55:00|3357.73|3349.03|3358.14|3349.44|3358.17|3349.47|3357.71|3349.01|26
1632059710000|2021-09-19 13:55:10|3358.2|3349.5|3358.18|3349.48|3358.83|3350.13|3358.11|3349.41|36
1632059720000|2021-09-19 13:55:20|3358.23|3349.53|3356.34|3347.64|3358.26|3349.56|3356.34|3347.64|32
1632059730000|2021-09-19 13:55:30|3356.21|3347.51|3356.15|3347.45|3356.22|3347.52|3356.01|3347.31|31
1632059740000|2021-09-19 13:55:40|3356.11|3347.41|3356.06|3347.36|3356.15|3347.45|3356.02|3347.32|25
1632059750000|2021-09-19 13:55:50|3356.05|3347.35|3354.32|3345.62|3356.17|3347.47|3354.22|3345.52|38
1632059760000|2021-09-19 13:56:00|3354.29|3345.59|3353.6|3344.9|3354.34|3345.64|3353.56|3344.86|31
1632059770000|2021-09-19 13:56:10|3353.57|3344.87|3353.73|3345.03|3353.88|3345.18|3353.56|3344.86|33
1632059780000|2021-09-19 13:56:20|3353.76|3345.06|3354.14|3345.44|3354.29|3345.59|3353.1|3344.4|34
1632059790000|2021-09-19 13:56:30|3354.13|3345.43|3355.24|3346.54|3355.29|3346.59|3354.1|3345.4|34
1632059800000|2021-09-19 13:56:40|3355.25|3346.55|3355.48|3346.78|3355.54|3346.84|3355.17|3346.47|33
1632059810000|2021-09-19 13:56:50|3355.45|3346.75|3355.46|3346.76|3355.56|3346.86|3355.34|3346.64|33
1632059820000|2021-09-19 13:57:00|3355.45|3346.75|3353.8|3345.1|3355.71|3347.01|3353.8|3345.1|32
1632059830000|2021-09-19 13:57:10|3353.9|3345.2|3352.52|3343.82|3353.93|3345.23|3352.5|3343.8|34
1632059840000|2021-09-19 13:57:20|3352.54|3343.84|3352.48|3343.78|3352.69|3343.99|3352.42|3343.72|35
1632059850000|2021-09-19 13:57:30|3352.45|3343.75|3352.27|3343.57|3352.59|3343.89|3352.27|3343.57|33
1632059860000|2021-09-19 13:57:40|3352.29|3343.59|3352.8|3344.1|3352.92|3344.22|3352.2|3343.5|22
1632059870000|2021-09-19 13:57:50|3352.82|3344.12|3352.92|3344.22|3352.92|3344.22|3352.82|3344.12|17
1632059880000|2021-09-19 13:58:00|3352.97|3344.27|3353.73|3345.03|3353.93|3345.23|3352.94|3344.24|32
1632059890000|2021-09-19 13:58:10|3353.78|3345.08|3355.36|3346.66|3355.36|3346.66|3353.72|3345.02|29
1632059900000|2021-09-19 13:58:20|3355.42|3346.72|3354.83|3346.13|3356.02|3347.32|3354.83|3346.13|30
1632059910000|2021-09-19 13:58:30|3354.8|3346.1|3354.22|3345.52|3354.8|3346.1|3353.79|3345.09|37
1632059920000|2021-09-19 13:58:40|3354.28|3345.58|3354.75|3346.05|3354.81|3346.11|3354.12|3345.42|29
1632059930000|2021-09-19 13:58:50|3354.99|3346.29|3355.74|3347.04|3355.74|3347.04|3354.92|3346.22|28
1632059940000|2021-09-19 13:59:00|3355.73|3347.03|3355.41|3346.71|3355.81|3347.11|3355.33|3346.63|27
1632059950000|2021-09-19 13:59:10|3355.45|3346.75|3355.82|3347.12|3355.82|3347.12|3355.36|3346.66|35
1632059960000|2021-09-19 13:59:20|3355.81|3347.11|3356.61|3347.91|3356.77|3348.07|3355.81|3347.11|32
1632059970000|2021-09-19 13:59:30|3356.62|3347.92|3356.71|3348.01|3356.97|3348.27|3356.59|3347.89|31
1632059980000|2021-09-19 13:59:40|3356.72|3348.02|3356.83|3348.13|3356.86|3348.16|3356.58|3347.88|35
1632059990000|2021-09-19 13:59:50|3356.86|3348.16|3356.88|3348.18|3357.04|3348.34|3356.86|3348.16|29
1632060000000|2021-09-19 14:00:00|3356.91|3348.21|3354.86|3346.16|3356.91|3348.21|3354.79|3346.09|35
1632060010000|2021-09-19 14:00:10|3354.84|3346.14|3354.16|3345.46|3354.88|3346.18|3353.71|3345.01|37
1632060020000|2021-09-19 14:00:20|3354.13|3345.43|3353.74|3345.04|3354.13|3345.43|3353.7|3345|31
1632060030000|2021-09-19 14:00:30|3353.71|3345.01|3354.23|3345.53|3354.23|3345.53|3353.61|3344.91|33
1632060040000|2021-09-19 14:00:40|3354.28|3345.58|3354.08|3345.38|3354.28|3345.58|3353.88|3345.18|34
1632060050000|2021-09-19 14:00:50|3354.11|3345.41|3354.04|3345.34|3354.15|3345.45|3353.99|3345.29|32
1632060060000|2021-09-19 14:01:00|3354.06|3345.36|3354.05|3345.35|3354.12|3345.42|3354.03|3345.33|32
1632060070000|2021-09-19 14:01:10|3354.03|3345.33|3353.75|3345.05|3354.05|3345.35|3353.54|3344.84|29
1632060080000|2021-09-19 14:01:20|3353.73|3345.03|3353.04|3344.34|3353.81|3345.11|3352.52|3343.82|28
1632060090000|2021-09-19 14:01:30|3352.69|3343.99|3351.41|3342.71|3352.74|3344.04|3351.29|3342.59|33
1632060100000|2021-09-19 14:01:40|3351.38|3342.68|3351.51|3342.81|3351.68|3342.98|3351.38|3342.68|36
1632060110000|2021-09-19 14:01:50|3351.49|3342.79|3351.53|3342.83|3351.53|3342.83|3351.31|3342.61|38
1632060120000|2021-09-19 14:02:00|3351.7|3343|3348.4|3339.7|3352.26|3343.56|3348.37|3339.67|35
1632060130000|2021-09-19 14:02:10|3348.42|3339.72|3348.44|3339.74|3348.77|3340.07|3348.37|3339.67|36
1632060140000|2021-09-19 14:02:20|3348.61|3339.91|3348.59|3339.89|3348.69|3339.99|3348.45|3339.75|35
1632060150000|2021-09-19 14:02:30|3348.6|3339.9|3349.37|3340.67|3349.47|3340.77|3348.6|3339.9|30
1632060160000|2021-09-19 14:02:40|3349.34|3340.64|3349.42|3340.72|3349.43|3340.73|3349.31|3340.61|24
1632060170000|2021-09-19 14:02:50|3349.43|3340.73|3349.6|3340.9|3349.64|3340.94|3349.43|3340.73|28
1632060180000|2021-09-19 14:03:00|3349.61|3340.91|3348.75|3340.05|3349.61|3340.91|3348.74|3340.04|20
1632060190000|2021-09-19 14:03:10|3348.83|3340.13|3348.73|3340.03|3348.83|3340.13|3348.59|3339.89|15
1632060200000|2021-09-19 14:03:20|3348.57|3339.87|3348.55|3339.85|3348.65|3339.95|3348.49|3339.79|29
1632060210000|2021-09-19 14:03:30|3348.59|3339.89|3348.63|3339.93|3348.63|3339.93|3348.51|3339.81|19
1632060220000|2021-09-19 14:03:40|3348.65|3339.95|3352.89|3344.19|3353.96|3345.26|3348.65|3339.95|28
1632060230000|2021-09-19 14:03:50|3352.95|3344.25|3352.68|3343.98|3352.96|3344.26|3352.57|3343.87|34
1632060240000|2021-09-19 14:04:00|3352.67|3343.97|3351.87|3343.17|3352.84|3344.14|3351.87|3343.17|35
1632060250000|2021-09-19 14:04:10|3351.84|3343.14|3353.39|3344.69|3353.39|3344.69|3351.53|3342.83|38
1632060260000|2021-09-19 14:04:20|3353.32|3344.62|3353.74|3345.04|3353.74|3345.04|3353.32|3344.62|34
1632060270000|2021-09-19 14:04:30|3353.69|3344.99|3353.72|3345.02|3353.89|3345.19|3353.39|3344.69|32
1632060280000|2021-09-19 14:04:40|3353.75|3345.05|3353.91|3345.21|3354.34|3345.64|3353.75|3345.05|36
1632060290000|2021-09-19 14:04:50|3353.95|3345.25|3353.94|3345.24|3354.03|3345.33|3353.7|3345|33
1632060300000|2021-09-19 14:05:00|3353.92|3345.22|3354.72|3346.02|3354.98|3346.28|3353.89|3345.19|37
1632060310000|2021-09-19 14:05:10|3354.7|3346|3354.14|3345.44|3354.7|3346|3354.01|3345.31|30
1632060320000|2021-09-19 14:05:20|3354.13|3345.43|3354.3|3345.6|3354.93|3346.23|3354.05|3345.35|30
1632060330000|2021-09-19 14:05:30|3354.31|3345.61|3354.68|3345.98|3354.97|3346.27|3354.31|3345.61|34
1632060340000|2021-09-19 14:05:40|3354.73|3346.03|3354.53|3345.83|3354.76|3346.06|3354.53|3345.83|35
1632060350000|2021-09-19 14:05:50|3354.64|3345.94|3354.87|3346.17|3355.4|3346.7|3354.57|3345.87|31
1632060360000|2021-09-19 14:06:00|3354.9|3346.2|3353.99|3345.29|3355.03|3346.33|3353.82|3345.12|37
1632060370000|2021-09-19 14:06:10|3353.98|3345.28|3354.41|3345.71|3354.41|3345.71|3353.68|3344.98|32
1632060380000|2021-09-19 14:06:20|3354.7|3346|3354.5|3345.8|3355.38|3346.68|3354.49|3345.79|38
1632060390000|2021-09-19 14:06:30|3354.45|3345.75|3354.83|3346.13|3355.13|3346.43|3354.35|3345.65|39
1632060400000|2021-09-19 14:06:40|3354.93|3346.23|3355.48|3346.78|3355.54|3346.84|3354.93|3346.23|30
1632060410000|2021-09-19 14:06:50|3355.47|3346.77|3354.86|3346.16|3355.56|3346.86|3354.86|3346.16|33
1632060420000|2021-09-19 14:07:00|3354.79|3346.09|3354.65|3345.95|3354.79|3346.09|3353.82|3345.12|32
1632060430000|2021-09-19 14:07:10|3354.63|3345.93|3358.36|3349.66|3358.69|3349.99|3354.34|3345.64|39
1632060440000|2021-09-19 14:07:20|3358.31|3349.61|3358.26|3349.56|3358.38|3349.68|3356.95|3348.25|39
1632060450000|2021-09-19 14:07:30|3358.31|3349.61|3360.05|3351.35|3360.88|3352.18|3358.31|3349.61|35
1632060460000|2021-09-19 14:07:40|3360.11|3351.41|3360.47|3351.77|3360.52|3351.82|3359.87|3351.17|37
1632060470000|2021-09-19 14:07:50|3360.41|3351.71|3362.74|3354.04|3362.74|3354.04|3360.01|3351.31|39
1632060480000|2021-09-19 14:08:00|3362.76|3354.06|3360.17|3351.47|3363.3|3354.6|3360.14|3351.44|37
1632060490000|2021-09-19 14:08:10|3360.11|3351.41|3360.97|3352.27|3360.97|3352.27|3360.1|3351.4|37
1632060500000|2021-09-19 14:08:20|3360.89|3352.19|3360.44|3351.74|3360.89|3352.19|3360.09|3351.39|38
1632060510000|2021-09-19 14:08:30|3360.36|3351.66|3360.03|3351.33|3360.4|3351.7|3359.66|3350.96|36
1632060520000|2021-09-19 14:08:40|3360.05|3351.35|3360.1|3351.4|3360.17|3351.47|3359.95|3351.25|32
1632060530000|2021-09-19 14:08:50|3360.09|3351.39|3359.76|3351.06|3360.13|3351.43|3359.2|3350.5|32
1632060540000|2021-09-19 14:09:00|3359.65|3350.95|3360.02|3351.32|3360.07|3351.37|3359.48|3350.78|27
1632060550000|2021-09-19 14:09:10|3360.03|3351.33|3359.39|3350.69|3360.12|3351.42|3359.14|3350.44|34
1632060560000|2021-09-19 14:09:20|3359.4|3350.7|3360.01|3351.31|3360.01|3351.31|3359.38|3350.68|36
1632060570000|2021-09-19 14:09:30|3360.33|3351.63|3360.38|3351.68|3360.68|3351.98|3360.31|3351.61|32
1632060580000|2021-09-19 14:09:40|3360.26|3351.56|3360.28|3351.58|3360.37|3351.67|3360.11|3351.41|30
1632060590000|2021-09-19 14:09:50|3360.25|3351.55|3360.41|3351.71|3360.41|3351.71|3359.98|3351.28|31
1632060600000|2021-09-19 14:10:00|3360.42|3351.72|3361.55|3352.85|3361.56|3352.86|3360.4|3351.7|36
1632060610000|2021-09-19 14:10:10|3361.54|3352.84|3360.65|3351.95|3361.54|3352.84|3360.64|3351.94|37
1632060620000|2021-09-19 14:10:20|3360.66|3351.96|3360.6|3351.9|3360.72|3352.02|3360.5|3351.8|34
1632060630000|2021-09-19 14:10:30|3360.59|3351.89|3360.31|3351.61|3360.6|3351.9|3360.31|3351.61|23
1632060640000|2021-09-19 14:10:40|3360.24|3351.54|3359.37|3350.67|3360.32|3351.62|3359|3350.3|36
1632060650000|2021-09-19 14:10:50|3359.3|3350.6|3358.33|3349.63|3359.35|3350.65|3358.33|3349.63|37
1632060660000|2021-09-19 14:11:00|3358.25|3349.55|3356.71|3348.01|3358.25|3349.55|3356.45|3347.75|37
1632060670000|2021-09-19 14:11:10|3356.73|3348.03|3356.62|3347.92|3356.73|3348.03|3356.54|3347.84|36
1632060680000|2021-09-19 14:11:20|3356.65|3347.95|3357.76|3349.06|3358.06|3349.36|3356.6|3347.9|34
1632060690000|2021-09-19 14:11:30|3357.54|3348.84|3358.06|3349.36|3358.06|3349.36|3357.49|3348.79|40
1632060700000|2021-09-19 14:11:40|3358.07|3349.37|3360.61|3351.91|3361.11|3352.41|3357.88|3349.18|38
1632060710000|2021-09-19 14:11:50|3360.63|3351.93|3363.85|3355.15|3365.45|3356.75|3360.63|3351.93|39
1632060720000|2021-09-19 14:12:00|3364.03|3355.33|3363.76|3355.06|3364.39|3355.69|3362.78|3354.08|37
1632060730000|2021-09-19 14:12:10|3363.64|3354.94|3362.32|3353.62|3364.1|3355.4|3362.32|3353.62|39
1632060740000|2021-09-19 14:12:20|3362.36|3353.66|3364.01|3355.31|3364.07|3355.37|3362.34|3353.64|32
1632060750000|2021-09-19 14:12:30|3364.11|3355.41|3363.66|3354.96|3364.5|3355.8|3363.49|3354.79|37
1632060760000|2021-09-19 14:12:40|3363.76|3355.06|3363.83|3355.13|3364.42|3355.72|3363.76|3355.06|38
1632060770000|2021-09-19 14:12:50|3363.72|3355.02|3363.37|3354.67|3364.32|3355.62|3363.18|3354.48|39
1632060780000|2021-09-19 14:13:00|3363.33|3354.63|3364.71|3356.01|3364.71|3356.01|3363.33|3354.63|33
1632060790000|2021-09-19 14:13:10|3364.73|3356.03|3364.33|3355.63|3365|3356.3|3364.33|3355.63|37
1632060800000|2021-09-19 14:13:20|3364.26|3355.56|3365.04|3356.34|3365.04|3356.34|3364.19|3355.49|36
1632060810000|2021-09-19 14:13:30|3365.05|3356.35|3365.87|3357.17|3366.07|3357.37|3365.04|3356.34|34
1632060820000|2021-09-19 14:13:40|3365.84|3357.14|3365.25|3356.55|3365.95|3357.25|3365.15|3356.45|32
1632060830000|2021-09-19 14:13:50|3365.26|3356.56|3365.74|3357.04|3366.04|3357.34|3365.22|3356.52|36
1632060840000|2021-09-19 14:14:00|3365.72|3357.02|3365.74|3357.04|3365.83|3357.13|3365.56|3356.86|34
1632060850000|2021-09-19 14:14:10|3365.77|3357.07|3366.04|3357.34|3367.12|3358.42|3365.77|3357.07|37
1632060860000|2021-09-19 14:14:20|3366.3|3357.6|3366.67|3357.97|3366.84|3358.14|3366.09|3357.39|35
1632060870000|2021-09-19 14:14:30|3366.58|3357.88|3366.66|3357.96|3366.84|3358.14|3366.04|3357.34|39
1632060880000|2021-09-19 14:14:40|3366.61|3357.91|3366.42|3357.72|3366.61|3357.91|3366.3|3357.6|37
1632060890000|2021-09-19 14:14:50|3366.44|3357.74|3365.7|3357|3366.48|3357.78|3365.4|3356.7|33
1632060900000|2021-09-19 14:15:00|3365.78|3357.08|3363.6|3354.9|3365.86|3357.16|3363.6|3354.9|37
1632060910000|2021-09-19 14:15:10|3363.55|3354.85|3363.22|3354.52|3363.83|3355.13|3362.5|3353.8|37
1632060920000|2021-09-19 14:15:20|3363.27|3354.57|3365.46|3356.76|3365.46|3356.76|3363.27|3354.57|35
1632060930000|2021-09-19 14:15:30|3365.55|3356.85|3365.5|3356.8|3365.57|3356.87|3365.31|3356.61|31
1632060940000|2021-09-19 14:15:40|3365.48|3356.78|3365.7|3357|3366.35|3357.65|3365.43|3356.73|38
1632060950000|2021-09-19 14:15:50|3365.68|3356.98|3366.04|3357.34|3366.09|3357.39|3365.53|3356.83|31
1632060960000|2021-09-19 14:16:00|3366.08|3357.38|3366.04|3357.34|3366.16|3357.46|3365.82|3357.12|36
1632060970000|2021-09-19 14:16:10|3366.07|3357.37|3366.39|3357.69|3366.4|3357.7|3366.07|3357.37|28
1632060980000|2021-09-19 14:16:20|3366.38|3357.68|3366.44|3357.74|3366.45|3357.75|3366.27|3357.57|26
1632060990000|2021-09-19 14:16:30|3366.46|3357.76|3366.92|3358.22|3366.94|3358.24|3366.46|3357.76|24
1632061000000|2021-09-19 14:16:40|3366.95|3358.25|3367.01|3358.31|3367.02|3358.32|3366.89|3358.19|32
1632061010000|2021-09-19 14:16:50|3367|3358.3|3367.37|3358.67|3367.68|3358.98|3367|3358.3|35
1632061020000|2021-09-19 14:17:00|3367.38|3358.68|3367.72|3359.02|3367.79|3359.09|3367.22|3358.52|34
1632061030000|2021-09-19 14:17:10|3367.94|3359.24|3367.99|3359.29|3368.66|3359.96|3367.94|3359.24|36
1632061040000|2021-09-19 14:17:20|3367.61|3358.91|3367.86|3359.16|3367.87|3359.17|3367.55|3358.85|34
1632061050000|2021-09-19 14:17:30|3368.11|3359.41|3368.14|3359.44|3368.14|3359.44|3367.61|3358.91|32
1632061060000|2021-09-19 14:17:40|3368.1|3359.4|3366.7|3358|3368.12|3359.42|3366.68|3357.98|33
1632061070000|2021-09-19 14:17:50|3366.68|3357.98|3367.02|3358.32|3367.07|3358.37|3366.68|3357.98|21
1632061080000|2021-09-19 14:18:00|3366.98|3358.28|3366.93|3358.23|3367.04|3358.34|3366.69|3357.99|32
1632061090000|2021-09-19 14:18:10|3366.92|3358.22|3366.32|3357.62|3366.92|3358.22|3366.31|3357.61|26
1632061100000|2021-09-19 14:18:20|3366.39|3357.69|3366.7|3358|3366.81|3358.11|3366.32|3357.62|34
1632061110000|2021-09-19 14:18:30|3366.72|3358.02|3366.17|3357.47|3366.75|3358.05|3365.95|3357.25|34
1632061120000|2021-09-19 14:18:40|3366.18|3357.48|3365.9|3357.2|3366.25|3357.55|3365.9|3357.2|31
1632061130000|2021-09-19 14:18:50|3366.01|3357.31|3366.01|3357.31|3366.13|3357.43|3365.91|3357.21|28
1632061140000|2021-09-19 14:19:00|3365.96|3357.26|3364.86|3356.16|3366.01|3357.31|3364.86|3356.16|30
1632061150000|2021-09-19 14:19:10|3364.8|3356.1|3365.04|3356.34|3365.5|3356.8|3364.8|3356.1|37
1632061160000|2021-09-19 14:19:20|3364.95|3356.25|3365|3356.3|3365.05|3356.35|3364.9|3356.2|27
1632061170000|2021-09-19 14:19:30|3364.98|3356.28|3364.52|3355.82|3365.1|3356.4|3364.48|3355.78|35
1632061180000|2021-09-19 14:19:40|3364.5|3355.8|3364.5|3355.8|3364.53|3355.83|3364.41|3355.71|24
1632061190000|2021-09-19 14:19:50|3364.49|3355.79|3364.52|3355.82|3364.6|3355.9|3364.45|3355.75|21
1632061200000|2021-09-19 14:20:00|3364.51|3355.81|3364.49|3355.79|3364.52|3355.82|3364.49|3355.79|16
1632061210000|2021-09-19 14:20:10|3364.52|3355.82|3364.53|3355.83|3364.56|3355.86|3364.5|3355.8|23
1632061220000|2021-09-19 14:20:20|3364.57|3355.87|3364.55|3355.85|3364.58|3355.88|3364.5|3355.8|28
1632061230000|2021-09-19 14:20:30|3364.53|3355.83|3364.11|3355.41|3364.53|3355.83|3363.03|3354.33|29
1632061240000|2021-09-19 14:20:40|3364.1|3355.4|3364.63|3355.93|3364.65|3355.95|3364.09|3355.39|28
1632061250000|2021-09-19 14:20:50|3364.62|3355.92|3364|3355.3|3364.63|3355.93|3363.98|3355.28|28
1632061260000|2021-09-19 14:21:00|3364.01|3355.31|3363.49|3354.79|3364.01|3355.31|3363.35|3354.65|37
1632061270000|2021-09-19 14:21:10|3363.47|3354.77|3363.18|3354.48|3363.64|3354.94|3363|3354.3|34
1632061280000|2021-09-19 14:21:20|3363.36|3354.66|3364.19|3355.49|3364.77|3356.07|3363.24|3354.54|35
1632061290000|2021-09-19 14:21:30|3364.14|3355.44|3364.22|3355.52|3364.35|3355.65|3364.13|3355.43|35
1632061300000|2021-09-19 14:21:40|3364.23|3355.53|3364.58|3355.88|3364.58|3355.88|3363.78|3355.08|33
1632061310000|2021-09-19 14:21:50|3364.56|3355.86|3364.41|3355.71|3364.58|3355.88|3364.19|3355.49|33
1632061320000|2021-09-19 14:22:00|3364.43|3355.73|3366.58|3357.88|3366.96|3358.26|3364.26|3355.56|38
1632061330000|2021-09-19 14:22:10|3366.68|3357.98|3368.54|3359.84|3368.67|3359.97|3366.68|3357.98|36
1632061340000|2021-09-19 14:22:20|3368.55|3359.85|3366.49|3357.79|3368.55|3359.85|3366.36|3357.66|33
1632061350000|2021-09-19 14:22:30|3366.32|3357.62|3365.67|3356.97|3366.43|3357.73|3365.67|3356.97|34
1632061360000|2021-09-19 14:22:40|3365.04|3356.34|3365.02|3356.32|3365.33|3356.63|3364.48|3355.78|39
1632061370000|2021-09-19 14:22:50|3365.1|3356.4|3365.24|3356.54|3365.33|3356.63|3365.08|3356.38|32
1632061380000|2021-09-19 14:23:00|3365.31|3356.61|3364.51|3355.81|3365.33|3356.63|3364.15|3355.45|36
1632061390000|2021-09-19 14:23:10|3364.5|3355.8|3364.07|3355.37|3364.58|3355.88|3363.97|3355.27|35
1632061400000|2021-09-19 14:23:20|3364.03|3355.33|3364.67|3355.97|3364.76|3356.06|3364.03|3355.33|29
1632061410000|2021-09-19 14:23:30|3364.68|3355.98|3364.59|3355.89|3364.75|3356.05|3364.43|3355.73|35
1632061420000|2021-09-19 14:23:40|3364.38|3355.68|3363.99|3355.29|3364.38|3355.68|3363.99|3355.29|21
1632061430000|2021-09-19 14:23:50|3364|3355.3|3364.12|3355.42|3364.14|3355.44|3364|3355.3|32
1632061440000|2021-09-19 14:24:00|3364.09|3355.39|3364.06|3355.36|3364.12|3355.42|3363.91|3355.21|24
1632061450000|2021-09-19 14:24:10|3364.03|3355.33|3364.06|3355.36|3364.06|3355.36|3363.97|3355.27|13
1632061460000|2021-09-19 14:24:20|3364.03|3355.33|3364.86|3356.16|3364.86|3356.16|3363.98|3355.28|25
1632061470000|2021-09-19 14:24:30|3364.8|3356.1|3364.65|3355.95|3364.8|3356.1|3364.62|3355.92|32
1632061480000|2021-09-19 14:24:40|3364.67|3355.97|3364.97|3356.27|3365|3356.3|3364.6|3355.9|32
1632061490000|2021-09-19 14:24:50|3364.98|3356.28|3364.8|3356.1|3365.03|3356.33|3364.8|3356.1|24
1632061500000|2021-09-19 14:25:00|3364.78|3356.08|3364.88|3356.18|3364.92|3356.22|3364.71|3356.01|33
1632061510000|2021-09-19 14:25:10|3364.93|3356.23|3364.48|3355.78|3364.94|3356.24|3364.48|3355.78|19
1632061520000|2021-09-19 14:25:20|3364.49|3355.79|3364.28|3355.58|3364.56|3355.86|3364.22|3355.52|32
1632061530000|2021-09-19 14:25:30|3364.32|3355.62|3364.05|3355.35|3364.32|3355.62|3364.03|3355.33|21
1632061540000|2021-09-19 14:25:40|3364.04|3355.34|3363.72|3355.02|3364.13|3355.43|3363.72|3355.02|10
1632061550000|2021-09-19 14:25:50|3363.56|3354.86|3363.49|3354.79|3363.62|3354.92|3363.47|3354.77|28
1632061560000|2021-09-19 14:26:00|3363.48|3354.78|3363.31|3354.61|3363.48|3354.78|3363.23|3354.53|31
1632061570000|2021-09-19 14:26:10|3363.33|3354.63|3363.32|3354.62|3363.37|3354.67|3363.25|3354.55|29
1632061580000|2021-09-19 14:26:20|3363.34|3354.64|3362.32|3353.62|3363.4|3354.7|3362.32|3353.62|36
1632061590000|2021-09-19 14:26:30|3362.34|3353.64|3362.74|3354.04|3362.91|3354.21|3362.32|3353.62|32
1632061600000|2021-09-19 14:26:40|3362.78|3354.08|3362.7|3354|3362.79|3354.09|3362.7|3354|32
1632061610000|2021-09-19 14:26:50|3362.69|3353.99|3363.07|3354.37|3363.07|3354.37|3362.65|3353.95|34
1632061620000|2021-09-19 14:27:00|3363.04|3354.34|3362.72|3354.02|3363.07|3354.37|3362.71|3354.01|34
1632061630000|2021-09-19 14:27:10|3362.74|3354.04|3362.37|3353.67|3362.83|3354.13|3362.37|3353.67|34
1632061640000|2021-09-19 14:27:20|3362.41|3353.71|3362.91|3354.21|3363.08|3354.38|3362.4|3353.7|24
1632061650000|2021-09-19 14:27:30|3362.93|3354.23|3362.84|3354.14|3362.93|3354.23|3362.76|3354.06|27
1632061660000|2021-09-19 14:27:40|3362.79|3354.09|3362.91|3354.21|3363.12|3354.42|3362.77|3354.07|33
1632061670000|2021-09-19 14:27:50|3362.89|3354.19|3362.14|3353.44|3362.89|3354.19|3362.14|3353.44|22
1632061680000|2021-09-19 14:28:00|3362.3|3353.6|3362.74|3354.04|3362.74|3354.04|3362.16|3353.46|31
1632061690000|2021-09-19 14:28:10|3362.77|3354.07|3360.85|3352.15|3362.84|3354.14|3360.76|3352.06|21
1632061700000|2021-09-19 14:28:20|3360.87|3352.17|3360.77|3352.07|3360.99|3352.29|3360.64|3351.94|27
1632061710000|2021-09-19 14:28:30|3360.75|3352.05|3360.16|3351.46|3361|3352.3|3360.14|3351.44|15
1632061720000|2021-09-19 14:28:40|3360.13|3351.43|3360.9|3352.2|3361.05|3352.35|3359.67|3350.97|32
1632061730000|2021-09-19 14:28:50|3360.91|3352.21|3360.81|3352.11|3360.95|3352.25|3360.67|3351.97|20
1632061740000|2021-09-19 14:29:00|3360.8|3352.1|3360.53|3351.83|3360.96|3352.26|3360.46|3351.76|29
1632061750000|2021-09-19 14:29:10|3360.65|3351.95|3359.49|3350.79|3360.65|3351.95|3359.26|3350.56|37
1632061760000|2021-09-19 14:29:20|3359.79|3351.09|3360.73|3352.03|3360.84|3352.14|3359.7|3351|32
1632061770000|2021-09-19 14:29:30|3360.77|3352.07|3360.21|3351.51|3360.77|3352.07|3360.21|3351.51|33
1632061780000|2021-09-19 14:29:40|3360.15|3351.45|3359.4|3350.7|3360.15|3351.45|3359.3|3350.6|30
1632061790000|2021-09-19 14:29:50|3359.34|3350.64|3359.67|3350.97|3359.84|3351.14|3359.34|3350.64|34
1632061800000|2021-09-19 14:30:00|3359.66|3350.96|3359.88|3351.18|3359.88|3351.18|3359.62|3350.92|19
1632061810000|2021-09-19 14:30:10|3359.86|3351.16|3359.8|3351.1|3359.92|3351.22|3359.8|3351.1|18
1632061820000|2021-09-19 14:30:20|3359.81|3351.11|3359.77|3351.07|3359.86|3351.16|3359.67|3350.97|32
1632061830000|2021-09-19 14:30:30|3359.64|3350.94|3359.96|3351.26|3360.34|3351.64|3359.57|3350.87|22
1632061840000|2021-09-19 14:30:40|3359.97|3351.27|3360.98|3352.28|3361.04|3352.34|3359.96|3351.26|31
1632061850000|2021-09-19 14:30:50|3361.12|3352.42|3361.63|3352.93|3361.7|3353|3360.98|3352.28|34
1632061860000|2021-09-19 14:31:00|3361.75|3353.05|3361.96|3353.26|3362.06|3353.36|3361.73|3353.03|29
1632061870000|2021-09-19 14:31:10|3361.94|3353.24|3362.43|3353.73|3363.29|3354.59|3361.94|3353.24|30
1632061880000|2021-09-19 14:31:20|3362.44|3353.74|3362.35|3353.65|3362.55|3353.85|3362.33|3353.63|26
1632061890000|2021-09-19 14:31:30|3362.4|3353.7|3361.85|3353.15|3362.53|3353.83|3361.84|3353.14|29
1632061900000|2021-09-19 14:31:40|3361.86|3353.16|3361.54|3352.84|3361.86|3353.16|3361.44|3352.74|29
1632061910000|2021-09-19 14:31:50|3361.58|3352.88|3360.81|3352.11|3361.67|3352.97|3360.79|3352.09|34
1632061920000|2021-09-19 14:32:00|3360.82|3352.12|3361.7|3353|3361.7|3353|3360.82|3352.12|34
1632061930000|2021-09-19 14:32:10|3362.11|3353.41|3362.24|3353.54|3362.24|3353.54|3361.82|3353.12|28
1632061940000|2021-09-19 14:32:20|3362.15|3353.45|3362.11|3353.41|3362.22|3353.52|3362.04|3353.34|28
1632061950000|2021-09-19 14:32:30|3362.14|3353.44|3362|3353.3|3362.14|3353.44|3361.61|3352.91|34
1632061960000|2021-09-19 14:32:40|3362.07|3353.37|3362.19|3353.49|3362.19|3353.49|3362.04|3353.34|16
1632061970000|2021-09-19 14:32:50|3362.36|3353.66|3362.41|3353.71|3362.43|3353.73|3362.09|3353.39|29
1632061980000|2021-09-19 14:33:00|3362.36|3353.66|3362.61|3353.91|3362.66|3353.96|3362.24|3353.54|29
1632061990000|2021-09-19 14:33:10|3362.62|3353.92|3362.56|3353.86|3363.05|3354.35|3362.55|3353.85|30
1632062000000|2021-09-19 14:33:20|3362.55|3353.85|3362.66|3353.96|3362.83|3354.13|3362.38|3353.68|33
1632062010000|2021-09-19 14:33:30|3362.68|3353.98|3362.59|3353.89|3362.69|3353.99|3362.56|3353.86|30
1632062020000|2021-09-19 14:33:40|3362.61|3353.91|3362.66|3353.96|3362.7|3354|3362.33|3353.63|29
1632062030000|2021-09-19 14:33:50|3362.67|3353.97|3363.27|3354.57|3363.56|3354.86|3362.67|3353.97|28
1632062040000|2021-09-19 14:34:00|3363.34|3354.64|3363.29|3354.59|3363.38|3354.68|3363.16|3354.46|30
1632062050000|2021-09-19 14:34:10|3363.27|3354.57|3363.38|3354.68|3363.46|3354.76|3363.19|3354.49|29
1632062060000|2021-09-19 14:34:20|3363.37|3354.67|3363.45|3354.75|3363.5|3354.8|3363.16|3354.46|24
1632062070000|2021-09-19 14:34:30|3363.35|3354.65|3362.43|3353.73|3363.35|3354.65|3362.15|3353.45|32
1632062080000|2021-09-19 14:34:40|3362.42|3353.72|3362.04|3353.34|3362.49|3353.79|3361.78|3353.08|37
1632062090000|2021-09-19 14:34:50|3362.03|3353.33|3361.85|3353.15|3362.03|3353.33|3361.82|3353.12|29
1632062100000|2021-09-19 14:35:00|3361.83|3353.13|3362|3353.3|3362.6|3353.9|3361.83|3353.13|30
1632062110000|2021-09-19 14:35:10|3362.03|3353.33|3363.63|3354.93|3363.67|3354.97|3361.97|3353.27|31
1632062120000|2021-09-19 14:35:20|3363.49|3354.79|3363.68|3354.98|3363.68|3354.98|3363.41|3354.71|18
1632062130000|2021-09-19 14:35:30|3363.72|3355.02|3363.65|3354.95|3363.75|3355.05|3363.45|3354.75|36
1632062140000|2021-09-19 14:35:40|3363.6|3354.9|3364.42|3355.72|3364.42|3355.72|3363.55|3354.85|34
1632062150000|2021-09-19 14:35:50|3364.47|3355.77|3365.03|3356.33|3365.17|3356.47|3364.36|3355.66|21
1632062160000|2021-09-19 14:36:00|3365.05|3356.35|3364.96|3356.26|3365.05|3356.35|3364.93|3356.23|19
1632062170000|2021-09-19 14:36:10|3364.94|3356.24|3364.89|3356.19|3364.97|3356.27|3364.87|3356.17|21
1632062180000|2021-09-19 14:36:20|3364.88|3356.18|3364.08|3355.38|3365.05|3356.35|3364.07|3355.37|32
1632062190000|2021-09-19 14:36:30|3364.03|3355.33|3364.05|3355.35|3364.69|3355.99|3363.97|3355.27|28
1632062200000|2021-09-19 14:36:40|3364.06|3355.36|3364.27|3355.57|3364.6|3355.9|3364.06|3355.36|34
1632062210000|2021-09-19 14:36:50|3364.23|3355.53|3364.35|3355.65|3364.4|3355.7|3364.23|3355.53|29
1632062220000|2021-09-19 14:37:00|3364.38|3355.68|3364.44|3355.74|3364.63|3355.93|3364.3|3355.6|26
1632062230000|2021-09-19 14:37:10|3364.41|3355.71|3364.37|3355.67|3364.49|3355.79|3364.32|3355.62|18
1632062240000|2021-09-19 14:37:20|3364.38|3355.68|3364.26|3355.56|3364.41|3355.71|3364.24|3355.54|29
1632062250000|2021-09-19 14:37:30|3364.29|3355.59|3364.8|3356.1|3364.91|3356.21|3364.13|3355.43|33
1632062260000|2021-09-19 14:37:40|3364.82|3356.12|3364.94|3356.24|3365.05|3356.35|3364.8|3356.1|24
1632062270000|2021-09-19 14:37:50|3364.93|3356.23|3364.32|3355.62|3364.94|3356.24|3364.3|3355.6|24
1632062280000|2021-09-19 14:38:00|3364.35|3355.65|3364.81|3356.11|3364.91|3356.21|3364.29|3355.59|34
1632062290000|2021-09-19 14:38:10|3364.8|3356.1|3364.93|3356.23|3364.93|3356.23|3364.69|3355.99|23
1632062300000|2021-09-19 14:38:20|3364.96|3356.26|3364.95|3356.25|3364.99|3356.29|3364.91|3356.21|25
1632062310000|2021-09-19 14:38:30|3364.97|3356.27|3365|3356.3|3365.1|3356.4|3364.92|3356.22|29
1632062320000|2021-09-19 14:38:40|3364.99|3356.29|3365.01|3356.31|3365.1|3356.4|3364.95|3356.25|26
1632062330000|2021-09-19 14:38:50|3364.98|3356.28|3365.29|3356.59|3365.35|3356.65|3364.98|3356.28|24
1632062340000|2021-09-19 14:39:00|3365.28|3356.58|3365.18|3356.48|3365.31|3356.61|3365.08|3356.38|21
1632062350000|2021-09-19 14:39:10|3365.15|3356.45|3365.1|3356.4|3365.18|3356.48|3365.07|3356.37|32
1632062360000|2021-09-19 14:39:20|3365.06|3356.36|3365.14|3356.44|3365.17|3356.47|3365.04|3356.34|11
1632062370000|2021-09-19 14:39:30|3365.17|3356.47|3365.11|3356.41|3365.17|3356.47|3365.1|3356.4|18
1632062380000|2021-09-19 14:39:40|3365.13|3356.43|3365.16|3356.46|3365.2|3356.5|3365.09|3356.39|20
1632062390000|2021-09-19 14:39:50|3365.17|3356.47|3365.27|3356.57|3365.27|3356.57|3365.12|3356.42|21
1632062400000|2021-09-19 14:40:00|3365.26|3356.56|3366.01|3357.31|3366.09|3357.39|3365.14|3356.44|30
1632062410000|2021-09-19 14:40:10|3365.72|3357.02|3366.15|3357.45|3366.18|3357.48|3365.72|3357.02|30
1632062420000|2021-09-19 14:40:20|3366.17|3357.47|3366.38|3357.68|3366.38|3357.68|3366.16|3357.46|27
1632062430000|2021-09-19 14:40:30|3366.4|3357.7|3365.7|3357|3366.43|3357.73|3365.57|3356.87|31
1632062440000|2021-09-19 14:40:40|3365.72|3357.02|3365.74|3357.04|3365.86|3357.16|3365.71|3357.01|25
1632062450000|2021-09-19 14:40:50|3365.75|3357.05|3366.72|3358.02|3366.75|3358.05|3365.73|3357.03|32
1632062460000|2021-09-19 14:41:00|3366.69|3357.99|3366.42|3357.72|3366.76|3358.06|3366.37|3357.67|31
1632062470000|2021-09-19 14:41:10|3366.43|3357.73|3366.56|3357.86|3366.56|3357.86|3366.33|3357.63|32
1632062480000|2021-09-19 14:41:20|3366.68|3357.98|3369.46|3360.76|3370.04|3361.34|3366.67|3357.97|35
1632062490000|2021-09-19 14:41:30|3369.64|3360.94|3370.25|3361.55|3370.28|3361.58|3369.53|3360.83|31
1632062500000|2021-09-19 14:41:40|3370.23|3361.53|3368.56|3359.86|3370.36|3361.66|3368.52|3359.82|35
1632062510000|2021-09-19 14:41:50|3368.57|3359.87|3369.61|3360.91|3369.61|3360.91|3368.57|3359.87|35
1632062520000|2021-09-19 14:42:00|3369.78|3361.08|3369.12|3360.42|3369.84|3361.14|3369.11|3360.41|25
1632062530000|2021-09-19 14:42:10|3369|3360.3|3369.21|3360.51|3369.41|3360.71|3368.05|3359.35|31
1632062540000|2021-09-19 14:42:20|3369.03|3360.33|3364.99|3356.29|3369.16|3360.46|3364.34|3355.64|37
1632062550000|2021-09-19 14:42:30|3365.33|3356.63|3364.43|3355.73|3366.12|3357.42|3364.14|3355.44|35
1632062560000|2021-09-19 14:42:40|3364.47|3355.77|3363.92|3355.22|3364.89|3356.19|3363.88|3355.18|31
1632062570000|2021-09-19 14:42:50|3363.75|3355.05|3365.02|3356.32|3365.02|3356.32|3363.2|3354.5|29
1632062580000|2021-09-19 14:43:00|3365.12|3356.42|3370.26|3361.56|3370.58|3361.88|3365.12|3356.42|38
1632062590000|2021-09-19 14:43:10|3370.08|3361.38|3369.49|3360.79|3370.08|3361.38|3368.55|3359.85|38
1632062600000|2021-09-19 14:43:20|3369.52|3360.82|3369.32|3360.62|3370.4|3361.7|3369.32|3360.62|35
1632062610000|2021-09-19 14:43:30|3369.12|3360.42|3367.77|3359.07|3369.12|3360.42|3367.25|3358.55|35
1632062620000|2021-09-19 14:43:40|3367.52|3358.82|3368.13|3359.43|3368.41|3359.71|3366.77|3358.07|35
1632062630000|2021-09-19 14:43:50|3368.12|3359.42|3368.73|3360.03|3368.83|3360.13|3367.81|3359.11|33
1632062640000|2021-09-19 14:44:00|3368.7|3360|3369.07|3360.37|3369.8|3361.1|3368.51|3359.81|37
1632062650000|2021-09-19 14:44:10|3368.97|3360.27|3368.22|3359.52|3369.27|3360.57|3368.19|3359.49|38
1632062660000|2021-09-19 14:44:20|3367.89|3359.19|3366.32|3357.62|3367.89|3359.19|3366.32|3357.62|34
1632062670000|2021-09-19 14:44:30|3366.24|3357.54|3365.33|3356.63|3366.24|3357.54|3364.9|3356.2|36
1632062680000|2021-09-19 14:44:40|3365.34|3356.64|3365.13|3356.43|3365.52|3356.82|3365.06|3356.36|25
1632062690000|2021-09-19 14:44:50|3365.07|3356.37|3364.34|3355.64|3365.07|3356.37|3364.11|3355.41|27
1632062700000|2021-09-19 14:45:00|3364.36|3355.66|3364.31|3355.61|3364.62|3355.92|3364.3|3355.6|32
1632062710000|2021-09-19 14:45:10|3364.27|3355.57|3364.33|3355.63|3364.35|3355.65|3364.04|3355.34|38
1632062720000|2021-09-19 14:45:20|3364.34|3355.64|3364.28|3355.58|3364.67|3355.97|3364.28|3355.58|33
1632062730000|2021-09-19 14:45:30|3364.13|3355.43|3363.42|3354.72|3364.13|3355.43|3363.38|3354.68|30
1632062740000|2021-09-19 14:45:40|3363.49|3354.79|3363.25|3354.55|3363.49|3354.79|3363.1|3354.4|33
1632062750000|2021-09-19 14:45:50|3363.21|3354.51|3363.02|3354.32|3363.21|3354.51|3362.82|3354.12|29
1632062760000|2021-09-19 14:46:00|3363.04|3354.34|3363.47|3354.77|3363.54|3354.84|3362.79|3354.09|31
1632062770000|2021-09-19 14:46:10|3363.44|3354.74|3364.3|3355.6|3364.39|3355.69|3363.43|3354.73|32
1632062780000|2021-09-19 14:46:20|3364.51|3355.81|3364.07|3355.37|3364.51|3355.81|3364.06|3355.36|31
1632062790000|2021-09-19 14:46:30|3364.12|3355.42|3365.12|3356.42|3365.28|3356.58|3364.11|3355.41|32
1632062800000|2021-09-19 14:46:40|3365.15|3356.45|3365.08|3356.38|3365.52|3356.82|3364.6|3355.9|34
1632062810000|2021-09-19 14:46:50|3365.01|3356.31|3365.69|3356.99|3365.93|3357.23|3364.72|3356.02|37
1632062820000|2021-09-19 14:47:00|3365.71|3357.01|3365.39|3356.69|3365.72|3357.02|3365.3|3356.6|38
1632062830000|2021-09-19 14:47:10|3365.27|3356.57|3365.68|3356.98|3365.72|3357.02|3365.23|3356.53|38
1632062840000|2021-09-19 14:47:20|3365.64|3356.94|3365.62|3356.92|3365.76|3357.06|3365.55|3356.85|29
1632062850000|2021-09-19 14:47:30|3365.61|3356.91|3365.55|3356.85|3365.62|3356.92|3365.11|3356.41|26
1632062860000|2021-09-19 14:47:40|3365.54|3356.84|3365.43|3356.73|3365.6|3356.9|3365.24|3356.54|38
1632062870000|2021-09-19 14:47:50|3365.35|3356.65|3365.93|3357.23|3365.93|3357.23|3365.19|3356.49|32
1632062880000|2021-09-19 14:48:00|3365.7|3357|3365.26|3356.56|3366.43|3357.73|3365.19|3356.49|37
1632062890000|2021-09-19 14:48:10|3365.28|3356.58|3364.82|3356.12|3365.55|3356.85|3364.82|3356.12|37
1632062900000|2021-09-19 14:48:20|3364.81|3356.11|3363.43|3354.73|3364.81|3356.11|3363.35|3354.65|31
1632062910000|2021-09-19 14:48:30|3363.37|3354.67|3362.25|3353.55|3363.41|3354.71|3362.25|3353.55|33
1632062920000|2021-09-19 14:48:40|3362.23|3353.53|3361.49|3352.79|3362.52|3353.82|3361.47|3352.77|36
1632062930000|2021-09-19 14:48:50|3361.44|3352.74|3361.84|3353.14|3361.95|3353.25|3361.44|3352.74|39
1632062940000|2021-09-19 14:49:00|3361.83|3353.13|3360.4|3351.7|3361.93|3353.23|3360.3|3351.6|36
1632062950000|2021-09-19 14:49:10|3360.43|3351.73|3360.32|3351.62|3360.67|3351.97|3360.32|3351.62|36
1632062960000|2021-09-19 14:49:20|3360.33|3351.63|3360.49|3351.79|3360.63|3351.93|3360.33|3351.63|23
1632062970000|2021-09-19 14:49:30|3360.47|3351.77|3361.29|3352.59|3361.3|3352.6|3360.29|3351.59|30
1632062980000|2021-09-19 14:49:40|3361.15|3352.45|3361.19|3352.49|3361.2|3352.5|3360.5|3351.8|37
1632062990000|2021-09-19 14:49:50|3361.21|3352.51|3361.45|3352.75|3361.58|3352.88|3360.97|3352.27|37
1632063000000|2021-09-19 14:50:00|3361.46|3352.76|3361.64|3352.94|3361.67|3352.97|3360.99|3352.29|39
1632063010000|2021-09-19 14:50:10|3361.6|3352.9|3362.35|3353.65|3362.91|3354.21|3361.6|3352.9|38
1632063020000|2021-09-19 14:50:20|3362.13|3353.43|3362.17|3353.47|3362.53|3353.83|3362.13|3353.43|32
1632063030000|2021-09-19 14:50:30|3362.18|3353.48|3361.18|3352.48|3362.18|3353.48|3360.93|3352.23|34
1632063040000|2021-09-19 14:50:40|3361.17|3352.47|3361.46|3352.76|3361.87|3353.17|3361.17|3352.47|30
1632063050000|2021-09-19 14:50:50|3361.43|3352.73|3361.6|3352.9|3361.73|3353.03|3361.41|3352.71|32
1632063060000|2021-09-19 14:51:00|3361.56|3352.86|3361.05|3352.35|3361.56|3352.86|3360.83|3352.13|29
1632063070000|2021-09-19 14:51:10|3361.31|3352.61|3361.79|3353.09|3362.14|3353.44|3360.93|3352.23|38
1632063080000|2021-09-19 14:51:20|3361.77|3353.07|3361.73|3353.03|3362.33|3353.63|3361.71|3353.01|31
1632063090000|2021-09-19 14:51:30|3361.77|3353.07|3362.47|3353.77|3362.69|3353.99|3361.55|3352.85|38
1632063100000|2021-09-19 14:51:40|3362.54|3353.84|3362.65|3353.95|3362.69|3353.99|3362.39|3353.69|31
1632063110000|2021-09-19 14:51:50|3362.68|3353.98|3363.81|3355.11|3363.96|3355.26|3362.67|3353.97|33
1632063120000|2021-09-19 14:52:00|3364.03|3355.33|3363.53|3354.83|3365.23|3356.53|3363.53|3354.83|40
1632063130000|2021-09-19 14:52:10|3362.73|3354.03|3361.02|3352.32|3362.73|3354.03|3360.89|3352.19|35
1632063140000|2021-09-19 14:52:20|3361.04|3352.34|3360.99|3352.29|3361.31|3352.61|3360.79|3352.09|36
1632063150000|2021-09-19 14:52:30|3360.94|3352.24|3360.54|3351.84|3361|3352.3|3360.54|3351.84|34
1632063160000|2021-09-19 14:52:40|3360.51|3351.81|3359.98|3351.28|3360.73|3352.03|3359.93|3351.23|29
1632063170000|2021-09-19 14:52:50|3360|3351.3|3360.21|3351.51|3360.35|3351.65|3360|3351.3|26
1632063180000|2021-09-19 14:53:00|3360.22|3351.52|3359.95|3351.25|3360.22|3351.52|3359.94|3351.24|17
1632063190000|2021-09-19 14:53:10|3359.99|3351.29|3358.41|3349.71|3359.99|3351.29|3358.17|3349.47|40
1632063200000|2021-09-19 14:53:20|3358.59|3349.89|3358.24|3349.54|3358.59|3349.89|3358.21|3349.51|37
1632063210000|2021-09-19 14:53:30|3358.18|3349.48|3357.55|3348.85|3358.18|3349.48|3357.21|3348.51|37
1632063220000|2021-09-19 14:53:40|3357.49|3348.79|3355.03|3346.33|3357.49|3348.79|3354.98|3346.28|35
1632063230000|2021-09-19 14:53:50|3355.01|3346.31|3354.52|3345.82|3355.03|3346.33|3354.43|3345.73|33
1632063240000|2021-09-19 14:54:00|3354.48|3345.78|3355.32|3346.62|3355.78|3347.08|3354.26|3345.56|34
1632063250000|2021-09-19 14:54:10|3355.17|3346.47|3355.38|3346.68|3355.44|3346.74|3354.51|3345.81|40
1632063260000|2021-09-19 14:54:20|3355.37|3346.67|3353.11|3344.41|3355.37|3346.67|3353.11|3344.41|37
1632063270000|2021-09-19 14:54:30|3352.81|3344.11|3352.91|3344.21|3353.26|3344.56|3352.61|3343.91|30
1632063280000|2021-09-19 14:54:40|3352.88|3344.18|3351.14|3342.44|3352.91|3344.21|3351.12|3342.42|35
1632063290000|2021-09-19 14:54:50|3351.08|3342.38|3351.2|3342.5|3351.31|3342.61|3350.82|3342.12|33
1632063300000|2021-09-19 14:55:00|3351.24|3342.54|3352.43|3343.73|3352.43|3343.73|3351.22|3342.52|34
1632063310000|2021-09-19 14:55:10|3352.56|3343.86|3353.6|3344.9|3354.02|3345.32|3352.5|3343.8|40
1632063320000|2021-09-19 14:55:20|3353.63|3344.93|3353.87|3345.17|3354.1|3345.4|3353.5|3344.8|37
1632063330000|2021-09-19 14:55:30|3353.89|3345.19|3353.02|3344.32|3354.55|3345.85|3352.78|3344.08|35
1632063340000|2021-09-19 14:55:40|3353.12|3344.42|3351.63|3342.93|3353.32|3344.62|3351.17|3342.47|36
1632063350000|2021-09-19 14:55:50|3351.6|3342.9|3352.64|3343.94|3352.64|3343.94|3351.32|3342.62|37
1632063360000|2021-09-19 14:56:00|3352.48|3343.78|3352.3|3343.6|3353.11|3344.41|3351.81|3343.11|37
1632063370000|2021-09-19 14:56:10|3352.23|3343.53|3352.38|3343.68|3352.55|3343.85|3351.59|3342.89|39
1632063380000|2021-09-19 14:56:20|3352.39|3343.69|3353.15|3344.45|3353.78|3345.08|3352.39|3343.69|40
1632063390000|2021-09-19 14:56:30|3353.22|3344.52|3352.95|3344.25|3353.37|3344.67|3352.48|3343.78|33
1632063400000|2021-09-19 14:56:40|3352.94|3344.24|3352.84|3344.14|3353.09|3344.39|3352.74|3344.04|35
1632063410000|2021-09-19 14:56:50|3352.82|3344.12|3353.21|3344.51|3353.21|3344.51|3352.76|3344.06|30
1632063420000|2021-09-19 14:57:00|3353.24|3344.54|3353.39|3344.69|3353.4|3344.7|3352.71|3344.01|27
1632063430000|2021-09-19 14:57:10|3353.4|3344.7|3352.98|3344.28|3353.4|3344.7|3352.53|3343.83|31
1632063440000|2021-09-19 14:57:20|3352.88|3344.18|3351.81|3343.11|3352.88|3344.18|3351.81|3343.11|26
1632063450000|2021-09-19 14:57:30|3351.76|3343.06|3351.84|3343.14|3352.13|3343.43|3351.69|3342.99|33
1632063460000|2021-09-19 14:57:40|3351.93|3343.23|3351.71|3343.01|3352|3343.3|3351.37|3342.67|33
1632063470000|2021-09-19 14:57:50|3351.73|3343.03|3351.58|3342.88|3351.87|3343.17|3351.45|3342.75|34
1632063480000|2021-09-19 14:58:00|3351.65|3342.95|3351.52|3342.82|3351.88|3343.18|3351.3|3342.6|31
1632063490000|2021-09-19 14:58:10|3351.49|3342.79|3351.75|3343.05|3352.08|3343.38|3351.32|3342.62|35
1632063500000|2021-09-19 14:58:20|3351.73|3343.03|3351.64|3342.94|3352|3343.3|3351.34|3342.64|33
1632063510000|2021-09-19 14:58:30|3351.65|3342.95|3351.92|3343.22|3352.02|3343.32|3351.2|3342.5|36
1632063520000|2021-09-19 14:58:40|3351.95|3343.25|3351.82|3343.12|3352.27|3343.57|3351.71|3343.01|32
1632063530000|2021-09-19 14:58:50|3351.84|3343.14|3351.94|3343.24|3352.33|3343.63|3351.68|3342.98|31
1632063540000|2021-09-19 14:59:00|3352.05|3343.35|3351.78|3343.08|3352.21|3343.51|3351.61|3342.91|31
1632063550000|2021-09-19 14:59:10|3351.79|3343.09|3350.91|3342.21|3351.82|3343.12|3350.91|3342.21|30
1632063560000|2021-09-19 14:59:20|3350.86|3342.16|3351.25|3342.55|3351.33|3342.63|3350.27|3341.57|34
1632063570000|2021-09-19 14:59:30|3351.2|3342.5|3350.77|3342.07|3351.2|3342.5|3350.77|3342.07|34
1632063580000|2021-09-19 14:59:40|3350.76|3342.06|3347.92|3339.22|3350.76|3342.06|3347.45|3338.75|37
1632063590000|2021-09-19 14:59:50|3348.04|3339.34|3347.66|3338.96|3348.22|3339.52|3347.5|3338.8|36
1632063600000|2021-09-19 15:00:00|3347.61|3338.91|3346|3337.3|3347.61|3338.91|3345.55|3336.85|39
1632063610000|2021-09-19 15:00:10|3345.98|3337.28|3346.93|3338.23|3347.06|3338.36|3345.92|3337.22|39
1632063620000|2021-09-19 15:00:20|3346.94|3338.24|3346.43|3337.73|3347.06|3338.36|3346.27|3337.57|38
1632063630000|2021-09-19 15:00:30|3346.4|3337.7|3348.55|3339.85|3348.57|3339.87|3346.4|3337.7|37
1632063640000|2021-09-19 15:00:40|3348.56|3339.86|3346.71|3338.01|3348.86|3340.16|3346.48|3337.78|36
1632063650000|2021-09-19 15:00:50|3346.66|3337.96|3346.63|3337.93|3346.78|3338.08|3346.43|3337.73|35
1632063660000|2021-09-19 15:01:00|3346.64|3337.94|3347.25|3338.55|3347.25|3338.55|3346.63|3337.93|34
1632063670000|2021-09-19 15:01:10|3347.27|3338.57|3349.77|3341.07|3349.77|3341.07|3347.27|3338.57|33
1632063680000|2021-09-19 15:01:20|3350.15|3341.45|3350.16|3341.46|3350.66|3341.96|3349.98|3341.28|36
1632063690000|2021-09-19 15:01:30|3350.27|3341.57|3350.96|3342.26|3350.99|3342.29|3350.26|3341.56|30
1632063700000|2021-09-19 15:01:40|3351.02|3342.32|3349.91|3341.21|3351.02|3342.32|3349.9|3341.2|32
1632063710000|2021-09-19 15:01:50|3349.93|3341.23|3351.02|3342.32|3351.07|3342.37|3349.91|3341.21|32
1632063720000|2021-09-19 15:02:00|3350.99|3342.29|3350.73|3342.03|3351.1|3342.4|3350.68|3341.98|29
1632063730000|2021-09-19 15:02:10|3350.79|3342.09|3350.66|3341.96|3351|3342.3|3350.46|3341.76|28
1632063740000|2021-09-19 15:02:20|3350.69|3341.99|3350.67|3341.97|3350.81|3342.11|3350.61|3341.91|22
1632063750000|2021-09-19 15:02:30|3350.72|3342.02|3350.71|3342.01|3350.82|3342.12|3350.69|3341.99|21
1632063760000|2021-09-19 15:02:40|3350.72|3342.02|3350.73|3342.03|3350.76|3342.06|3350.68|3341.98|23
1632063770000|2021-09-19 15:02:50|3350.72|3342.02|3351.66|3342.96|3352.05|3343.35|3350.72|3342.02|21
1632063780000|2021-09-19 15:03:00|3351.72|3343.02|3351.68|3342.98|3351.72|3343.02|3351.57|3342.87|24
1632063790000|2021-09-19 15:03:10|3351.81|3343.11|3353.17|3344.47|3353.17|3344.47|3351.65|3342.95|36
1632063800000|2021-09-19 15:03:20|3353.24|3344.54|3352.92|3344.22|3354.03|3345.33|3352.9|3344.2|32
1632063810000|2021-09-19 15:03:30|3352.93|3344.23|3353.46|3344.76|3353.5|3344.8|3352.9|3344.2|28
1632063820000|2021-09-19 15:03:40|3353.41|3344.71|3354.16|3345.46|3354.16|3345.46|3353.34|3344.64|29
1632063830000|2021-09-19 15:03:50|3354.18|3345.48|3354.2|3345.5|3354.2|3345.5|3354.01|3345.31|27
1632063840000|2021-09-19 15:04:00|3354.17|3345.47|3354.32|3345.62|3354.4|3345.7|3354.17|3345.47|29
1632063850000|2021-09-19 15:04:10|3354.37|3345.67|3355.72|3347.02|3355.72|3347.02|3354.36|3345.66|35
1632063860000|2021-09-19 15:04:20|3355.64|3346.94|3355.54|3346.84|3355.64|3346.94|3355.13|3346.43|29
1632063870000|2021-09-19 15:04:30|3355.55|3346.85|3356.35|3347.65|3356.41|3347.71|3355.52|3346.82|32
1632063880000|2021-09-19 15:04:40|3356.36|3347.66|3355.46|3346.76|3356.47|3347.77|3355.31|3346.61|18
1632063890000|2021-09-19 15:04:50|3355.4|3346.7|3354.86|3346.16|3355.4|3346.7|3354.49|3345.79|32
1632063900000|2021-09-19 15:05:00|3354.84|3346.14|3355.03|3346.33|3355.03|3346.33|3354.63|3345.93|31
1632063910000|2021-09-19 15:05:10|3355.08|3346.38|3354.89|3346.19|3355.17|3346.47|3354.76|3346.06|24
1632063920000|2021-09-19 15:05:20|3354.85|3346.15|3355.98|3347.28|3355.98|3347.28|3354.82|3346.12|30
1632063930000|2021-09-19 15:05:30|3356.14|3347.44|3356.98|3348.28|3356.98|3348.28|3356.14|3347.44|31
1632063940000|2021-09-19 15:05:40|3357.1|3348.4|3357.52|3348.82|3357.73|3349.03|3357.1|3348.4|34
1632063950000|2021-09-19 15:05:50|3357.57|3348.87|3358.09|3349.39|3358.09|3349.39|3357.51|3348.81|29
1632063960000|2021-09-19 15:06:00|3358.01|3349.31|3359.03|3350.33|3359.19|3350.49|3357.89|3349.19|33
1632063970000|2021-09-19 15:06:10|3359.04|3350.34|3358.2|3349.5|3359.04|3350.34|3358.2|3349.5|32
1632063980000|2021-09-19 15:06:20|3358.19|3349.49|3358.47|3349.77|3358.51|3349.81|3358.04|3349.34|33
1632063990000|2021-09-19 15:06:30|3358.46|3349.76|3358.66|3349.96|3358.68|3349.98|3358.45|3349.75|34
1632064000000|2021-09-19 15:06:40|3358.65|3349.95|3359.02|3350.32|3359.12|3350.42|3358.65|3349.95|26
1632064010000|2021-09-19 15:06:50|3359.03|3350.33|3359.08|3350.38|3359.09|3350.39|3359.01|3350.31|18
1632064020000|2021-09-19 15:07:00|3359.04|3350.34|3359.16|3350.46|3359.16|3350.46|3359.04|3350.34|20
1632064030000|2021-09-19 15:07:10|3359.15|3350.45|3359.06|3350.36|3359.23|3350.53|3359.03|3350.33|19
1632064040000|2021-09-19 15:07:20|3359.11|3350.41|3357.79|3349.09|3359.26|3350.56|3357.76|3349.06|28
1632064050000|2021-09-19 15:07:30|3357.73|3349.03|3358.49|3349.79|3358.55|3349.85|3357.58|3348.88|30
1632064060000|2021-09-19 15:07:40|3358.48|3349.78|3356.98|3348.28|3358.48|3349.78|3356.93|3348.23|35
1632064070000|2021-09-19 15:07:50|3357|3348.3|3356.86|3348.16|3357.05|3348.35|3356.66|3347.96|36
1632064080000|2021-09-19 15:08:00|3356.84|3348.14|3357.8|3349.1|3357.88|3349.18|3356.82|3348.12|31
1632064090000|2021-09-19 15:08:10|3357.82|3349.12|3358.06|3349.36|3358.1|3349.4|3357.8|3349.1|31
1632064100000|2021-09-19 15:08:20|3358.07|3349.37|3357.8|3349.1|3358.1|3349.4|3357.8|3349.1|26
1632064110000|2021-09-19 15:08:30|3357.81|3349.11|3357.62|3348.92|3357.85|3349.15|3357.59|3348.89|29
1632064120000|2021-09-19 15:08:40|3357.65|3348.95|3357.78|3349.08|3357.82|3349.12|3357.61|3348.91|19
1632064130000|2021-09-19 15:08:50|3357.79|3349.09|3357.79|3349.09|3357.83|3349.13|3357.68|3348.98|17
1632064140000|2021-09-19 15:09:00|3357.81|3349.11|3357.34|3348.64|3357.81|3349.11|3357.27|3348.57|27
1632064150000|2021-09-19 15:09:10|3357.31|3348.61|3357.4|3348.7|3357.44|3348.74|3357.3|3348.6|26
1632064160000|2021-09-19 15:09:20|3357.3|3348.6|3357.6|3348.9|3357.62|3348.92|3357.28|3348.58|26
1632064170000|2021-09-19 15:09:30|3357.61|3348.91|3357.66|3348.96|3358.06|3349.36|3357.54|3348.84|32
1632064180000|2021-09-19 15:09:40|3357.68|3348.98|3356.76|3348.06|3357.78|3349.08|3356.7|3348|29
1632064190000|2021-09-19 15:09:50|3356.77|3348.07|3356.84|3348.14|3356.84|3348.14|3356.76|3348.06|6
1632064200000|2021-09-19 15:10:00|3356.83|3348.13|3356.24|3347.54|3356.89|3348.19|3356.23|3347.53|26
1632064210000|2021-09-19 15:10:10|3356.22|3347.52|3356.33|3347.63|3356.36|3347.66|3356.22|3347.52|18
1632064220000|2021-09-19 15:10:20|3356.32|3347.62|3356.37|3347.67|3356.45|3347.75|3356.32|3347.62|24
1632064230000|2021-09-19 15:10:30|3356.45|3347.75|3356.32|3347.62|3356.51|3347.81|3356.26|3347.56|22
1632064240000|2021-09-19 15:10:40|3356.34|3347.64|3356.42|3347.72|3356.47|3347.77|3356.3|3347.6|20
1632064250000|2021-09-19 15:10:50|3356.44|3347.74|3356.44|3347.74|3356.46|3347.76|3356.37|3347.67|21
1632064260000|2021-09-19 15:11:00|3356.45|3347.75|3357.15|3348.45|3357.15|3348.45|3356.41|3347.71|19
1632064270000|2021-09-19 15:11:10|3357.22|3348.52|3357.65|3348.95|3357.74|3349.04|3357.2|3348.5|28
1632064280000|2021-09-19 15:11:20|3357.72|3349.02|3357.72|3349.02|3357.73|3349.03|3357.63|3348.93|17
1632064290000|2021-09-19 15:11:30|3357.76|3349.06|3357.73|3349.03|3357.81|3349.11|3357.58|3348.88|33
1632064300000|2021-09-19 15:11:40|3357.68|3348.98|3357.29|3348.59|3357.68|3348.98|3357.27|3348.57|24
1632064310000|2021-09-19 15:11:50|3357.39|3348.69|3357.21|3348.51|3357.42|3348.72|3357.18|3348.48|25
1632064320000|2021-09-19 15:12:00|3357.25|3348.55|3357.18|3348.48|3357.25|3348.55|3356.94|3348.24|24
1632064330000|2021-09-19 15:12:10|3357.17|3348.47|3357.14|3348.44|3357.19|3348.49|3356.97|3348.27|16
1632064340000|2021-09-19 15:12:20|3357.12|3348.42|3356.89|3348.19|3357.2|3348.5|3356.89|3348.19|33
1632064350000|2021-09-19 15:12:30|3356.9|3348.2|3357.34|3348.64|3357.4|3348.7|3356.79|3348.09|27
1632064360000|2021-09-19 15:12:40|3357.38|3348.68|3357.34|3348.64|3357.38|3348.68|3357.31|3348.61|8
1632064370000|2021-09-19 15:12:50|3357.35|3348.65|3357.38|3348.68|3357.4|3348.7|3357.29|3348.59|21
1632064380000|2021-09-19 15:13:00|3357.34|3348.64|3356.69|3347.99|3357.34|3348.64|3356.69|3347.99|16
1632064390000|2021-09-19 15:13:10|3356.6|3347.9|3356.62|3347.92|3356.72|3348.02|3356.57|3347.87|25
1632064400000|2021-09-19 15:13:20|3356.61|3347.91|3355.08|3346.38|3356.67|3347.97|3355.08|3346.38|23
1632064410000|2021-09-19 15:13:30|3355.09|3346.39|3355.07|3346.37|3355.09|3346.39|3355.07|3346.37|3
1632064420000|2021-09-19 15:13:40|3355.06|3346.36|3353.84|3345.14|3355.06|3346.36|3353.81|3345.11|27
1632064430000|2021-09-19 15:13:50|3353.89|3345.19|3351.44|3342.74|3353.89|3345.19|3351.44|3342.74|34
1632064440000|2021-09-19 15:14:00|3351.24|3342.54|3350.79|3342.09|3351.24|3342.54|3350.79|3342.09|18
1632064450000|2021-09-19 15:14:10|3350.72|3342.02|3349.83|3341.13|3350.72|3342.02|3349.83|3341.13|19
1632064460000|2021-09-19 15:14:20|3349.86|3341.16|3348.77|3340.07|3349.93|3341.23|3348.77|3340.07|24
1632064470000|2021-09-19 15:14:30|3348.69|3339.99|3349.93|3341.23|3350.24|3341.54|3348.43|3339.73|37
1632064480000|2021-09-19 15:14:40|3349.94|3341.24|3350.58|3341.88|3350.76|3342.06|3349.88|3341.18|34
1632064490000|2021-09-19 15:14:50|3350.57|3341.87|3349.71|3341.01|3350.6|3341.9|3349.71|3341.01|26
1632064500000|2021-09-19 15:15:00|3349.8|3341.1|3350.01|3341.31|3350.09|3341.39|3349.74|3341.04|31
1632064510000|2021-09-19 15:15:10|3349.92|3341.22|3351.78|3343.08|3351.8|3343.1|3349.92|3341.22|33
1632064520000|2021-09-19 15:15:20|3351.81|3343.11|3352.16|3343.46|3352.26|3343.56|3351.38|3342.68|34
1632064530000|2021-09-19 15:15:30|3352.18|3343.48|3352.22|3343.52|3352.22|3343.52|3352.11|3343.41|15
1632064540000|2021-09-19 15:15:40|3352.23|3343.53|3352.72|3344.02|3352.72|3344.02|3352.13|3343.43|23
1632064550000|2021-09-19 15:15:50|3352.82|3344.12|3353.83|3345.13|3353.93|3345.23|3352.82|3344.12|34
1632064560000|2021-09-19 15:16:00|3353.82|3345.12|3353.81|3345.11|3354.1|3345.4|3353.75|3345.05|34
1632064570000|2021-09-19 15:16:10|3353.69|3344.99|3353.48|3344.78|3353.8|3345.1|3353.23|3344.53|31
1632064580000|2021-09-19 15:16:20|3353.53|3344.83|3353.88|3345.18|3353.97|3345.27|3353.39|3344.69|36
1632064590000|2021-09-19 15:16:30|3353.97|3345.27|3356.1|3347.4|3356.1|3347.4|3353.91|3345.21|35
1632064600000|2021-09-19 15:16:40|3356.14|3347.44|3356.17|3347.47|3356.39|3347.69|3355.98|3347.28|33
1632064610000|2021-09-19 15:16:50|3356.19|3347.49|3357.35|3348.65|3357.36|3348.66|3355.99|3347.29|34
1632064620000|2021-09-19 15:17:00|3357.34|3348.64|3356.54|3347.84|3357.34|3348.64|3356.45|3347.75|34
1632064630000|2021-09-19 15:17:10|3356.53|3347.83|3356.25|3347.55|3356.82|3348.12|3356.18|3347.48|33
1632064640000|2021-09-19 15:17:20|3356.3|3347.6|3355|3346.3|3356.45|3347.75|3354.98|3346.28|31
1632064650000|2021-09-19 15:17:30|3355.01|3346.31|3355.11|3346.41|3355.2|3346.5|3354.88|3346.18|29
1632064660000|2021-09-19 15:17:40|3355.12|3346.42|3355.04|3346.34|3355.25|3346.55|3354.98|3346.28|30
1632064670000|2021-09-19 15:17:50|3355.03|3346.33|3354.85|3346.15|3355.05|3346.35|3354.8|3346.1|31
1632064680000|2021-09-19 15:18:00|3354.86|3346.16|3354.5|3345.8|3355|3346.3|3354.36|3345.66|26
1632064690000|2021-09-19 15:18:10|3354.47|3345.77|3354.79|3346.09|3355.44|3346.74|3354.43|3345.73|30
1632064700000|2021-09-19 15:18:20|3354.8|3346.1|3355.71|3347.01|3355.71|3347.01|3354.72|3346.02|32
1632064710000|2021-09-19 15:18:30|3355.78|3347.08|3355.77|3347.07|3355.89|3347.19|3355.61|3346.91|21
1632064720000|2021-09-19 15:18:40|3355.76|3347.06|3355.83|3347.13|3355.94|3347.24|3355.71|3347.01|25
1632064730000|2021-09-19 15:18:50|3355.84|3347.14|3355.87|3347.17|3355.9|3347.2|3355.79|3347.09|23
1632064740000|2021-09-19 15:19:00|3355.9|3347.2|3355.27|3346.57|3355.9|3347.2|3355.18|3346.48|18
1632064750000|2021-09-19 15:19:10|3355.32|3346.62|3355.51|3346.81|3355.78|3347.08|3355.32|3346.62|32
1632064760000|2021-09-19 15:19:20|3355.52|3346.82|3354.59|3345.89|3355.66|3346.96|3354.55|3345.85|33
1632064770000|2021-09-19 15:19:30|3354.58|3345.88|3353.89|3345.19|3354.6|3345.9|3353.81|3345.11|31
1632064780000|2021-09-19 15:19:40|3353.88|3345.18|3355.17|3346.47|3355.22|3346.52|3353.85|3345.15|35
1632064790000|2021-09-19 15:19:50|3355.15|3346.45|3354.92|3346.22|3355.16|3346.46|3354.74|3346.04|28
1632064800000|2021-09-19 15:20:00|3354.94|3346.24|3354.73|3346.03|3354.94|3346.24|3354.32|3345.62|23
1632064810000|2021-09-19 15:20:10|3354.79|3346.09|3354.92|3346.22|3354.97|3346.27|3354.79|3346.09|22
1632064820000|2021-09-19 15:20:20|3354.9|3346.2|3355.56|3346.86|3355.56|3346.86|3354.84|3346.14|17
1632064830000|2021-09-19 15:20:30|3355.57|3346.87|3356.54|3347.84|3356.85|3348.15|3355.57|3346.87|29
1632064840000|2021-09-19 15:20:40|3356.55|3347.85|3357.29|3348.59|3357.3|3348.6|3356.5|3347.8|27
1632064850000|2021-09-19 15:20:50|3357.28|3348.58|3358.22|3349.52|3358.31|3349.61|3357.27|3348.57|25
1632064860000|2021-09-19 15:21:00|3358.21|3349.51|3358.79|3350.09|3358.87|3350.17|3358.18|3349.48|26
1632064870000|2021-09-19 15:21:10|3358.82|3350.12|3359.03|3350.33|3359.03|3350.33|3358.25|3349.55|31
1632064880000|2021-09-19 15:21:20|3359.02|3350.32|3359.69|3350.99|3359.71|3351.01|3359.02|3350.32|25
1632064890000|2021-09-19 15:21:30|3359.7|3351|3360|3351.3|3360|3351.3|3359.7|3351|10
1632064900000|2021-09-19 15:21:40|3360.02|3351.32|3358.9|3350.2|3360.02|3351.32|3358.73|3350.03|33
1632064910000|2021-09-19 15:21:50|3358.88|3350.18|3357.51|3348.81|3358.9|3350.2|3357.51|3348.81|32
1632064920000|2021-09-19 15:22:00|3357.54|3348.84|3357.65|3348.95|3357.93|3349.23|3357.54|3348.84|34
1632064930000|2021-09-19 15:22:10|3357.64|3348.94|3356.82|3348.12|3357.72|3349.02|3356.82|3348.12|32
1632064940000|2021-09-19 15:22:20|3356.94|3348.24|3357.3|3348.6|3357.36|3348.66|3356.93|3348.23|34
1632064950000|2021-09-19 15:22:30|3357.31|3348.61|3357.8|3349.1|3357.8|3349.1|3357.23|3348.53|27
1632064960000|2021-09-19 15:22:40|3357.83|3349.13|3357.81|3349.11|3358.42|3349.72|3357.72|3349.02|23
1632064970000|2021-09-19 15:22:50|3357.86|3349.16|3357.86|3349.16|3357.94|3349.24|3357.67|3348.97|29
1632064980000|2021-09-19 15:23:00|3357.84|3349.14|3357.75|3349.05|3357.91|3349.21|3357.73|3349.03|31
1632064990000|2021-09-19 15:23:10|3357.78|3349.08|3357.63|3348.93|3357.8|3349.1|3357.63|3348.93|26
1632065000000|2021-09-19 15:23:20|3357.64|3348.94|3357.61|3348.91|3357.65|3348.95|3357.54|3348.84|25
1632065010000|2021-09-19 15:23:30|3357.62|3348.92|3357.54|3348.84|3357.64|3348.94|3357.51|3348.81|23
1632065020000|2021-09-19 15:23:40|3357.5|3348.8|3357.62|3348.92|3357.62|3348.92|3357.5|3348.8|25
1632065030000|2021-09-19 15:23:50|3357.65|3348.95|3357.77|3349.07|3357.77|3349.07|3357.65|3348.95|6
1632065040000|2021-09-19 15:24:00|3357.79|3349.09|3356.43|3347.73|3357.87|3349.17|3356.34|3347.64|31
1632065050000|2021-09-19 15:24:10|3356.42|3347.72|3356.38|3347.68|3356.42|3347.72|3356.18|3347.48|22
1632065060000|2021-09-19 15:24:20|3356.4|3347.7|3356.37|3347.67|3356.41|3347.71|3356.32|3347.62|30
1632065070000|2021-09-19 15:24:30|3356.32|3347.62|3356.36|3347.66|3356.39|3347.69|3356.21|3347.51|35
1632065080000|2021-09-19 15:24:40|3356.39|3347.69|3356.51|3347.81|3356.52|3347.82|3356.33|3347.63|16
1632065090000|2021-09-19 15:24:50|3356.45|3347.75|3356.47|3347.77|3356.53|3347.83|3356.45|3347.75|17
1632065100000|2021-09-19 15:25:00|3356.52|3347.82|3356.97|3348.27|3356.97|3348.27|3356.51|3347.81|16
1632065110000|2021-09-19 15:25:10|3356.96|3348.26|3357.88|3349.18|3357.88|3349.18|3356.73|3348.03|32
1632065120000|2021-09-19 15:25:20|3357.85|3349.15|3358.66|3349.96|3358.66|3349.96|3357.84|3349.14|30
1632065130000|2021-09-19 15:25:30|3358.67|3349.97|3358.75|3350.05|3358.75|3350.05|3358.33|3349.63|31
1632065140000|2021-09-19 15:25:40|3358.74|3350.04|3359.79|3351.09|3359.8|3351.1|3358.74|3350.04|32
1632065150000|2021-09-19 15:25:50|3359.78|3351.08|3361.47|3352.77|3361.51|3352.81|3359.71|3351.01|32
1632065160000|2021-09-19 15:26:00|3361.42|3352.72|3361.83|3353.13|3361.83|3353.13|3361.34|3352.64|32
1632065170000|2021-09-19 15:26:10|3361.85|3353.15|3362.89|3354.19|3362.89|3354.19|3361.85|3353.15|32
1632065180000|2021-09-19 15:26:20|3362.87|3354.17|3364.2|3355.5|3364.24|3355.54|3362.87|3354.17|30
1632065190000|2021-09-19 15:26:30|3364.22|3355.52|3364.59|3355.89|3364.63|3355.93|3364.13|3355.43|25
1632065200000|2021-09-19 15:26:40|3364.61|3355.91|3363.49|3354.79|3364.61|3355.91|3363.19|3354.49|35
1632065210000|2021-09-19 15:26:50|3363.6|3354.9|3363.51|3354.81|3363.79|3355.09|3363.47|3354.77|23
1632065220000|2021-09-19 15:27:00|3363.52|3354.82|3363.44|3354.74|3363.56|3354.86|3363.05|3354.35|28
1632065230000|2021-09-19 15:27:10|3363.45|3354.75|3362.13|3353.43|3363.45|3354.75|3362.09|3353.39|32
1632065240000|2021-09-19 15:27:20|3362.14|3353.44|3361.94|3353.24|3362.65|3353.95|3361.93|3353.23|29
1632065250000|2021-09-19 15:27:30|3361.81|3353.11|3361.82|3353.12|3361.91|3353.21|3361.71|3353.01|34
1632065260000|2021-09-19 15:27:40|3361.78|3353.08|3361.27|3352.57|3361.78|3353.08|3361.17|3352.47|29
1632065270000|2021-09-19 15:27:50|3361.45|3352.75|3361.85|3353.15|3362.06|3353.36|3361.45|3352.75|33
1632065280000|2021-09-19 15:28:00|3361.84|3353.14|3361.17|3352.47|3361.84|3353.14|3361.16|3352.46|25
1632065290000|2021-09-19 15:28:10|3361.2|3352.5|3361.66|3352.96|3361.84|3353.14|3361.18|3352.48|29
1632065300000|2021-09-19 15:28:20|3361.69|3352.99|3361.66|3352.96|3361.73|3353.03|3361.61|3352.91|32
1632065310000|2021-09-19 15:28:30|3361.68|3352.98|3361.72|3353.02|3361.76|3353.06|3361.64|3352.94|26
1632065320000|2021-09-19 15:28:40|3361.77|3353.07|3361.06|3352.36|3361.84|3353.14|3361.06|3352.36|29
1632065330000|2021-09-19 15:28:50|3361.05|3352.35|3360.99|3352.29|3361.23|3352.53|3360.99|3352.29|28
1632065340000|2021-09-19 15:29:00|3361.01|3352.31|3361.23|3352.53|3361.23|3352.53|3361.01|3352.31|18
1632065350000|2021-09-19 15:29:10|3361.26|3352.56|3361.29|3352.59|3361.35|3352.65|3361.18|3352.48|20
1632065360000|2021-09-19 15:29:20|3361.31|3352.61|3361.35|3352.65|3361.54|3352.84|3361.26|3352.56|20
1632065370000|2021-09-19 15:29:30|3361.37|3352.67|3362.3|3353.6|3362.3|3353.6|3361.37|3352.67|22
1632065380000|2021-09-19 15:29:40|3362.38|3353.68|3361.03|3352.33|3362.38|3353.68|3361.02|3352.32|29
1632065390000|2021-09-19 15:29:50|3360.94|3352.24|3360.94|3352.24|3361.09|3352.39|3360.93|3352.23|30
1632065400000|2021-09-19 15:30:00|3360.88|3352.18|3361.38|3352.68|3361.38|3352.68|3360.81|3352.11|28
1632065410000|2021-09-19 15:30:10|3361.39|3352.69|3361.65|3352.95|3361.65|3352.95|3361.39|3352.69|27
1632065420000|2021-09-19 15:30:20|3361.64|3352.94|3362.7|3354|3362.87|3354.17|3361.64|3352.94|30
1632065430000|2021-09-19 15:30:30|3362.65|3353.95|3362.96|3354.26|3362.96|3354.26|3362.65|3353.95|27
1632065440000|2021-09-19 15:30:40|3362.97|3354.27|3362.72|3354.02|3363.05|3354.35|3362.67|3353.97|24
1632065450000|2021-09-19 15:30:50|3362.49|3353.79|3361.97|3353.27|3362.49|3353.79|3361.84|3353.14|30
1632065460000|2021-09-19 15:31:00|3361.91|3353.21|3361.98|3353.28|3362.03|3353.33|3361.85|3353.15|23
1632065470000|2021-09-19 15:31:10|3361.99|3353.29|3362.2|3353.5|3362.22|3353.52|3361.89|3353.19|21
1632065480000|2021-09-19 15:31:20|3362.15|3353.45|3361.94|3353.24|3362.15|3353.45|3361.91|3353.21|20
1632065490000|2021-09-19 15:31:30|3361.9|3353.2|3361.55|3352.85|3361.96|3353.26|3361.41|3352.71|35
1632065500000|2021-09-19 15:31:40|3361.56|3352.86|3361.97|3353.27|3362|3353.3|3361.53|3352.83|24
1632065510000|2021-09-19 15:31:50|3361.98|3353.28|3361.92|3353.22|3362.02|3353.32|3361.91|3353.21|15
1632065520000|2021-09-19 15:32:00|3361.9|3353.2|3361.88|3353.18|3361.95|3353.25|3361.22|3352.52|30
1632065530000|2021-09-19 15:32:10|3361.89|3353.19|3361.8|3353.1|3361.89|3353.19|3361.71|3353.01|17
1632065540000|2021-09-19 15:32:20|3361.76|3353.06|3361.49|3352.79|3361.85|3353.15|3361.48|3352.78|28
1632065550000|2021-09-19 15:32:30|3361.52|3352.82|3361.38|3352.68|3361.68|3352.98|3361.36|3352.66|30
1632065560000|2021-09-19 15:32:40|3361.37|3352.67|3360.43|3351.73|3361.37|3352.67|3360.42|3351.72|26
1632065570000|2021-09-19 15:32:50|3360.45|3351.75|3359.31|3350.61|3360.45|3351.75|3359.3|3350.6|28
1632065580000|2021-09-19 15:33:00|3359.3|3350.6|3359.27|3350.57|3359.33|3350.63|3359.19|3350.49|18
1632065590000|2021-09-19 15:33:10|3359.3|3350.6|3359.06|3350.36|3359.33|3350.63|3359.02|3350.32|32
1632065600000|2021-09-19 15:33:20|3359.07|3350.37|3358.97|3350.27|3359.12|3350.42|3358.81|3350.11|31
1632065610000|2021-09-19 15:33:30|3359.03|3350.33|3359|3350.3|3359.31|3350.61|3358.99|3350.29|24
1632065620000|2021-09-19 15:33:40|3358.97|3350.27|3359.06|3350.36|3359.06|3350.36|3358.71|3350.01|24
1632065630000|2021-09-19 15:33:50|3359.07|3350.37|3359.4|3350.7|3359.46|3350.76|3359.07|3350.37|29
1632065640000|2021-09-19 15:34:00|3359.39|3350.69|3359.24|3350.54|3359.39|3350.69|3359.22|3350.52|27
1632065650000|2021-09-19 15:34:10|3359.28|3350.58|3359.36|3350.66|3359.43|3350.73|3359.28|3350.58|16
1632065660000|2021-09-19 15:34:20|3359.4|3350.7|3359.18|3350.48|3359.43|3350.73|3358.96|3350.26|29
1632065670000|2021-09-19 15:34:30|3359.17|3350.47|3359.21|3350.51|3359.31|3350.61|3359.08|3350.38|33
1632065680000|2021-09-19 15:34:40|3359.18|3350.48|3359.3|3350.6|3359.35|3350.65|3359.14|3350.44|15
1632065690000|2021-09-19 15:34:50|3359.34|3350.64|3358.79|3350.09|3359.34|3350.64|3358.79|3350.09|22
1632065700000|2021-09-19 15:35:00|3358.8|3350.1|3359.05|3350.35|3359.06|3350.36|3358.79|3350.09|14
1632065710000|2021-09-19 15:35:10|3359.06|3350.36|3359.71|3351.01|3359.73|3351.03|3359.06|3350.36|24
1632065720000|2021-09-19 15:35:20|3359.73|3351.03|3359.79|3351.09|3359.83|3351.13|3359.7|3351|17
1632065730000|2021-09-19 15:35:30|3359.8|3351.1|3359.82|3351.12|3359.82|3351.12|3359.79|3351.09|5
1632065740000|2021-09-19 15:35:40|3359.81|3351.11|3361.11|3352.41|3361.11|3352.41|3359.79|3351.09|16
1632065750000|2021-09-19 15:35:50|3361.19|3352.49|3361.9|3353.2|3362.36|3353.66|3361.19|3352.49|34
1632065760000|2021-09-19 15:36:00|3361.88|3353.18|3362.17|3353.47|3362.17|3353.47|3361.88|3353.18|15
1632065770000|2021-09-19 15:36:10|3362.16|3353.46|3362.64|3353.94|3362.64|3353.94|3362.14|3353.44|26
1632065780000|2021-09-19 15:36:20|3362.63|3353.93|3363.17|3354.47|3363.17|3354.47|3362.58|3353.88|18
1632065790000|2021-09-19 15:36:30|3363.28|3354.58|3363.44|3354.74|3363.44|3354.74|3363.28|3354.58|25
1632065800000|2021-09-19 15:36:40|3363.41|3354.71|3363.8|3355.1|3363.8|3355.1|3363.41|3354.71|20
1632065810000|2021-09-19 15:36:50|3363.81|3355.11|3364.44|3355.74|3364.48|3355.78|3363.8|3355.1|25
1632065820000|2021-09-19 15:37:00|3364.43|3355.73|3365.25|3356.55|3365.25|3356.55|3364.42|3355.72|28
1632065830000|2021-09-19 15:37:10|3365.15|3356.45|3365.72|3357.02|3365.74|3357.04|3365.15|3356.45|30
1632065840000|2021-09-19 15:37:20|3365.71|3357.01|3366.39|3357.69|3366.39|3357.69|3365.65|3356.95|24
1632065850000|2021-09-19 15:37:30|3366.4|3357.7|3366.44|3357.74|3366.84|3358.14|3366.34|3357.64|34
1632065860000|2021-09-19 15:37:40|3366.36|3357.66|3366.05|3357.35|3366.55|3357.85|3365.98|3357.28|30
1632065870000|2021-09-19 15:37:50|3366.06|3357.36|3366.64|3357.94|3366.83|3358.13|3366.03|3357.33|29
1632065880000|2021-09-19 15:38:00|3366.61|3357.91|3370.66|3361.96|3371.16|3362.46|3366.61|3357.91|35
1632065890000|2021-09-19 15:38:10|3370.57|3361.87|3370.52|3361.82|3370.59|3361.89|3369.89|3361.19|33
1632065900000|2021-09-19 15:38:20|3370.59|3361.89|3371.56|3362.86|3371.58|3362.88|3370.59|3361.89|31
1632065910000|2021-09-19 15:38:30|3371.61|3362.91|3371.85|3363.15|3372.04|3363.34|3371.14|3362.44|36
1632065920000|2021-09-19 15:38:40|3371.86|3363.16|3370.75|3362.05|3371.93|3363.23|3370.69|3361.99|35
1632065930000|2021-09-19 15:38:50|3370.71|3362.01|3370.63|3361.93|3370.91|3362.21|3370.53|3361.83|31
1632065940000|2021-09-19 15:39:00|3370.6|3361.9|3372.44|3363.74|3372.44|3363.74|3370.44|3361.74|35
1632065950000|2021-09-19 15:39:10|3372.5|3363.8|3372|3363.3|3372.53|3363.83|3372|3363.3|31
1632065960000|2021-09-19 15:39:20|3371.8|3363.1|3372.2|3363.5|3372.6|3363.9|3371.36|3362.66|36
1632065970000|2021-09-19 15:39:30|3372.23|3363.53|3372.66|3363.96|3372.72|3364.02|3372.18|3363.48|14
1632065980000|2021-09-19 15:39:40|3372.67|3363.97|3372.67|3363.97|3372.67|3363.97|3372.62|3363.92|22
1632065990000|2021-09-19 15:39:50|3372.65|3363.95|3373.32|3364.62|3373.48|3364.78|3372.65|3363.95|20
1632066000000|2021-09-19 15:40:00|3373.37|3364.67|3373.05|3364.35|3373.59|3364.89|3372.86|3364.16|34
1632066010000|2021-09-19 15:40:10|3373.07|3364.37|3373.44|3364.74|3373.64|3364.94|3373.06|3364.36|37
1632066020000|2021-09-19 15:40:20|3373.41|3364.71|3377.51|3368.81|3378.67|3369.97|3373.32|3364.62|37
1632066030000|2021-09-19 15:40:30|3377.56|3368.86|3378.23|3369.53|3378.31|3369.61|3377.56|3368.86|35
1632066040000|2021-09-19 15:40:40|3378.2|3369.5|3378.74|3370.04|3378.85|3370.15|3378.03|3369.33|35
1632066050000|2021-09-19 15:40:50|3378.92|3370.22|3378.68|3369.98|3379.02|3370.32|3378.68|3369.98|28
1632066060000|2021-09-19 15:41:00|3378.75|3370.05|3378.23|3369.53|3378.88|3370.18|3377.99|3369.29|35
1632066070000|2021-09-19 15:41:10|3378.2|3369.5|3378.79|3370.09|3378.84|3370.14|3378.2|3369.5|30
1632066080000|2021-09-19 15:41:20|3378.76|3370.06|3378.86|3370.16|3378.97|3370.27|3378.57|3369.87|28
1632066090000|2021-09-19 15:41:30|3378.85|3370.15|3378.82|3370.12|3378.98|3370.28|3378.75|3370.05|30
1632066100000|2021-09-19 15:41:40|3378.64|3369.94|3378.37|3369.67|3378.71|3370.01|3378.35|3369.65|27
1632066110000|2021-09-19 15:41:50|3378.4|3369.7|3378.42|3369.72|3378.5|3369.8|3378.33|3369.63|29
1632066120000|2021-09-19 15:42:00|3378.41|3369.71|3377.36|3368.66|3378.48|3369.78|3377.36|3368.66|34
1632066130000|2021-09-19 15:42:10|3377.43|3368.73|3377.4|3368.7|3377.45|3368.75|3377.37|3368.67|27
1632066140000|2021-09-19 15:42:20|3377.39|3368.69|3377.28|3368.58|3377.42|3368.72|3377.25|3368.55|33
1632066150000|2021-09-19 15:42:30|3377.3|3368.6|3376.78|3368.08|3377.5|3368.8|3376.77|3368.07|33
1632066160000|2021-09-19 15:42:40|3376.8|3368.1|3376.8|3368.1|3376.83|3368.13|3376.78|3368.08|21
1632066170000|2021-09-19 15:42:50|3377.07|3368.37|3382.85|3374.15|3384.74|3376.04|3377.07|3368.37|40
1632066180000|2021-09-19 15:43:00|3382.82|3374.12|3382.58|3373.88|3383.35|3374.65|3382.21|3373.51|38
1632066190000|2021-09-19 15:43:10|3382.25|3373.55|3381.51|3372.81|3382.25|3373.55|3381.32|3372.62|32
1632066200000|2021-09-19 15:43:20|3381.58|3372.88|3380.97|3372.27|3381.58|3372.88|3380.82|3372.12|34
1632066210000|2021-09-19 15:43:30|3380.96|3372.26|3379.25|3370.55|3380.98|3372.28|3379.25|3370.55|32
1632066220000|2021-09-19 15:43:40|3379.13|3370.43|3378.83|3370.13|3379.57|3370.87|3378.62|3369.92|36
1632066230000|2021-09-19 15:43:50|3378.82|3370.12|3379.29|3370.59|3379.76|3371.06|3378.29|3369.59|38
1632066240000|2021-09-19 15:44:00|3379.28|3370.58|3378.75|3370.05|3379.41|3370.71|3378.63|3369.93|28
1632066250000|2021-09-19 15:44:10|3378.74|3370.04|3377.89|3369.19|3378.8|3370.1|3377.89|3369.19|27
1632066260000|2021-09-19 15:44:20|3377.9|3369.2|3377.16|3368.46|3377.9|3369.2|3377.04|3368.34|32
1632066270000|2021-09-19 15:44:30|3377.12|3368.42|3376.26|3367.56|3377.42|3368.72|3376.26|3367.56|26
1632066280000|2021-09-19 15:44:40|3376.28|3367.58|3376.16|3367.46|3376.28|3367.58|3376.15|3367.45|24
1632066290000|2021-09-19 15:44:50|3376.15|3367.45|3375.81|3367.11|3376.21|3367.51|3375.65|3366.95|30
1632066300000|2021-09-19 15:45:00|3375.8|3367.1|3377.22|3368.52|3377.22|3368.52|3375.62|3366.92|32
1632066310000|2021-09-19 15:45:10|3377.18|3368.48|3377.6|3368.9|3377.68|3368.98|3377.18|3368.48|26
1632066320000|2021-09-19 15:45:20|3377.62|3368.92|3378.97|3370.27|3379.4|3370.7|3377.6|3368.9|37
1632066330000|2021-09-19 15:45:30|3378.93|3370.23|3379.11|3370.41|3379.15|3370.45|3378.89|3370.19|26
1632066340000|2021-09-19 15:45:40|3379.1|3370.4|3379.25|3370.55|3379.25|3370.55|3379.04|3370.34|17
1632066350000|2021-09-19 15:45:50|3379.28|3370.58|3378.38|3369.68|3379.28|3370.58|3378.27|3369.57|16
1632066360000|2021-09-19 15:46:00|3378.37|3369.67|3378.07|3369.37|3378.44|3369.74|3377.79|3369.09|29
1632066370000|2021-09-19 15:46:10|3378.08|3369.38|3377.62|3368.92|3378.08|3369.38|3377.62|3368.92|30
1632066380000|2021-09-19 15:46:20|3377.63|3368.93|3377.64|3368.94|3377.72|3369.02|3377.6|3368.9|33
1632066390000|2021-09-19 15:46:30|3377.63|3368.93|3377.23|3368.53|3377.67|3368.97|3377.08|3368.38|28
1632066400000|2021-09-19 15:46:40|3377.2|3368.5|3376.4|3367.7|3377.2|3368.5|3376.4|3367.7|32
1632066410000|2021-09-19 15:46:50|3376.39|3367.69|3376.38|3367.68|3376.45|3367.75|3376.2|3367.5|29
1632066420000|2021-09-19 15:47:00|3376.39|3367.69|3376.38|3367.68|3376.44|3367.74|3376.34|3367.64|23
1632066430000|2021-09-19 15:47:10|3376.37|3367.67|3376.35|3367.65|3376.43|3367.73|3376.35|3367.65|27
1632066440000|2021-09-19 15:47:20|3376.37|3367.67|3376.33|3367.63|3376.43|3367.73|3376.33|3367.63|27
1632066450000|2021-09-19 15:47:30|3376.3|3367.6|3376.38|3367.68|3376.39|3367.69|3376.25|3367.55|27
1632066460000|2021-09-19 15:47:40|3376.37|3367.67|3376.31|3367.61|3376.38|3367.68|3376.28|3367.58|10
1632066470000|2021-09-19 15:47:50|3376.41|3367.71|3376.31|3367.61|3376.41|3367.71|3376.31|3367.61|2
1632066480000|2021-09-19 15:48:00|3376.35|3367.65|3376.31|3367.61|3376.79|3368.09|3376.24|3367.54|34
1632066490000|2021-09-19 15:48:10|3376.3|3367.6|3375.9|3367.2|3376.3|3367.6|3375.83|3367.13|25
1632066500000|2021-09-19 15:48:20|3375.93|3367.23|3376.01|3367.31|3376.06|3367.36|3375.93|3367.23|29
1632066510000|2021-09-19 15:48:30|3376.02|3367.32|3374.09|3365.39|3376.06|3367.36|3374.08|3365.38|33
1632066520000|2021-09-19 15:48:40|3374.11|3365.41|3373.49|3364.79|3374.12|3365.42|3373.43|3364.73|28
1632066530000|2021-09-19 15:48:50|3373.5|3364.8|3372.08|3363.38|3373.5|3364.8|3371.31|3362.61|36
1632066540000|2021-09-19 15:49:00|3372.1|3363.4|3371.63|3362.93|3372.75|3364.05|3371.63|3362.93|32
1632066550000|2021-09-19 15:49:10|3371.64|3362.94|3371.61|3362.91|3371.73|3363.03|3371.58|3362.88|27
1632066560000|2021-09-19 15:49:20|3371.64|3362.94|3371.63|3362.93|3371.75|3363.05|3371.62|3362.92|27
1632066570000|2021-09-19 15:49:30|3371.66|3362.96|3370.29|3361.59|3371.7|3363|3370.24|3361.54|36
1632066580000|2021-09-19 15:49:40|3370.35|3361.65|3371.12|3362.42|3371.17|3362.47|3370.26|3361.56|27
1632066590000|2021-09-19 15:49:50|3371.13|3362.43|3371.84|3363.14|3371.97|3363.27|3371.1|3362.4|25
1632066600000|2021-09-19 15:50:00|3371.87|3363.17|3372.5|3363.8|3372.5|3363.8|3371.75|3363.05|30
1632066610000|2021-09-19 15:50:10|3372.49|3363.79|3372.63|3363.93|3372.63|3363.93|3372.49|3363.79|21
1632066620000|2021-09-19 15:50:20|3372.61|3363.91|3371.14|3362.44|3373.21|3364.51|3371.14|3362.44|30
1632066630000|2021-09-19 15:50:30|3371.15|3362.45|3371.23|3362.53|3371.26|3362.56|3371.08|3362.38|35
1632066640000|2021-09-19 15:50:40|3371.25|3362.55|3371.17|3362.47|3371.25|3362.55|3371.16|3362.46|20
1632066650000|2021-09-19 15:50:50|3371.09|3362.39|3371.84|3363.14|3371.86|3363.16|3371.03|3362.33|32
1632066660000|2021-09-19 15:51:00|3371.87|3363.17|3372.06|3363.36|3372.06|3363.36|3371.77|3363.07|30
1632066670000|2021-09-19 15:51:10|3372.05|3363.35|3372.09|3363.39|3372.09|3363.39|3372.02|3363.32|19
1632066680000|2021-09-19 15:51:20|3372.08|3363.38|3372.26|3363.56|3372.27|3363.57|3372.08|3363.38|11
1632066690000|2021-09-19 15:51:30|3372.25|3363.55|3372.27|3363.57|3372.27|3363.57|3372.25|3363.55|6
1632066700000|2021-09-19 15:51:40|3372.4|3363.7|3372.75|3364.05|3372.75|3364.05|3372.4|3363.7|15
1632066710000|2021-09-19 15:51:50|3372.74|3364.04|3373.7|3365|3373.87|3365.17|3372.74|3364.04|19
1632066720000|2021-09-19 15:52:00|3373.69|3364.99|3374|3365.3|3374|3365.3|3373.58|3364.88|27
1632066730000|2021-09-19 15:52:10|3373.97|3365.27|3374.06|3365.36|3374.06|3365.36|3373.95|3365.25|17
1632066740000|2021-09-19 15:52:20|3374.05|3365.35|3374.73|3366.03|3374.74|3366.04|3374.05|3365.35|26
1632066750000|2021-09-19 15:52:30|3374.85|3366.15|3375.24|3366.54|3375.65|3366.95|3374.85|3366.15|33
1632066760000|2021-09-19 15:52:40|3375.23|3366.53|3375.2|3366.5|3375.25|3366.55|3375.18|3366.48|24
1632066770000|2021-09-19 15:52:50|3375.19|3366.49|3375.15|3366.45|3375.26|3366.56|3375.15|3366.45|19
1632066780000|2021-09-19 15:53:00|3375.09|3366.39|3375.16|3366.46|3375.18|3366.48|3375.07|3366.37|4
1632066790000|2021-09-19 15:53:10|3375.17|3366.47|3375.6|3366.9|3375.76|3367.06|3375.15|3366.45|16
1632066800000|2021-09-19 15:53:20|3375.61|3366.91|3375.7|3367|3375.81|3367.11|3375.61|3366.91|24
1632066810000|2021-09-19 15:53:30|3375.71|3367.01|3375.7|3367|3375.76|3367.06|3375.55|3366.85|19
1632066820000|2021-09-19 15:53:40|3375.74|3367.04|3375.75|3367.05|3375.84|3367.14|3375.69|3366.99|26
1632066830000|2021-09-19 15:53:50|3375.74|3367.04|3375.73|3367.03|3375.78|3367.08|3375.67|3366.97|29
1632066840000|2021-09-19 15:54:00|3375.77|3367.07|3374.74|3366.04|3375.77|3367.07|3374.74|3366.04|24
1632066850000|2021-09-19 15:54:10|3374.73|3366.03|3374.57|3365.87|3374.85|3366.15|3374.41|3365.71|25
1632066860000|2021-09-19 15:54:20|3374.62|3365.92|3374.35|3365.65|3374.68|3365.98|3374.25|3365.55|26
1632066870000|2021-09-19 15:54:30|3374.31|3365.61|3373.53|3364.83|3374.37|3365.67|3373.47|3364.77|28
1632066880000|2021-09-19 15:54:40|3373.49|3364.79|3372.97|3364.27|3373.6|3364.9|3372.96|3364.26|28
1632066890000|2021-09-19 15:54:50|3372.96|3364.26|3373.41|3364.71|3373.53|3364.83|3372.95|3364.25|27
1632066900000|2021-09-19 15:55:00|3373.37|3364.67|3373.67|3364.97|3373.83|3365.13|3373.37|3364.67|23
1632066910000|2021-09-19 15:55:10|3373.68|3364.98|3374.04|3365.34|3374.04|3365.34|3373.66|3364.96|20
1632066920000|2021-09-19 15:55:20|3374.03|3365.33|3375.54|3366.84|3375.71|3367.01|3373.95|3365.25|16
1632066930000|2021-09-19 15:55:30|3375.61|3366.91|3374.48|3365.78|3375.62|3366.92|3374.48|3365.78|32
1632066940000|2021-09-19 15:55:40|3374.51|3365.81|3374.83|3366.13|3374.88|3366.18|3374.49|3365.79|32
1632066950000|2021-09-19 15:55:50|3374.84|3366.14|3375.91|3367.21|3376|3367.3|3374.79|3366.09|31
1632066960000|2021-09-19 15:56:00|3375.9|3367.2|3375.86|3367.16|3375.91|3367.21|3375.66|3366.96|34
1632066970000|2021-09-19 15:56:10|3375.85|3367.15|3376.02|3367.32|3376.07|3367.37|3375.82|3367.12|30
1632066980000|2021-09-19 15:56:20|3375.91|3367.21|3373.84|3365.14|3376|3367.3|3373.8|3365.1|35
1632066990000|2021-09-19 15:56:30|3373.83|3365.13|3374.04|3365.34|3374.53|3365.83|3373.8|3365.1|34
1632067000000|2021-09-19 15:56:40|3374.07|3365.37|3373.63|3364.93|3374.17|3365.47|3373.63|3364.93|31
1632067010000|2021-09-19 15:56:50|3373.64|3364.94|3372.56|3363.86|3374.31|3365.61|3372.56|3363.86|34
1632067020000|2021-09-19 15:57:00|3372.67|3363.97|3372.69|3363.99|3372.69|3363.99|3372.56|3363.86|29
1632067030000|2021-09-19 15:57:10|3372.66|3363.96|3371.23|3362.53|3372.66|3363.96|3371.12|3362.42|37
1632067040000|2021-09-19 15:57:20|3371.24|3362.54|3369.84|3361.14|3371.4|3362.7|3369.84|3361.14|34
1632067050000|2021-09-19 15:57:30|3369.8|3361.1|3368.75|3360.05|3369.93|3361.23|3368.75|3360.05|36
1632067060000|2021-09-19 15:57:40|3368.62|3359.92|3368.27|3359.57|3368.76|3360.06|3367.88|3359.18|39
1632067070000|2021-09-19 15:57:50|3368.28|3359.58|3368.25|3359.55|3368.29|3359.59|3368.14|3359.44|32
1632067080000|2021-09-19 15:58:00|3368.26|3359.56|3368.42|3359.72|3368.42|3359.72|3368.19|3359.49|27
1632067090000|2021-09-19 15:58:10|3368.45|3359.75|3368.29|3359.59|3368.49|3359.79|3368.19|3359.49|27
1632067100000|2021-09-19 15:58:20|3368.3|3359.6|3368.31|3359.61|3368.41|3359.71|3368.27|3359.57|31
1632067110000|2021-09-19 15:58:30|3368.37|3359.67|3368.2|3359.5|3368.49|3359.79|3368.08|3359.38|33
1632067120000|2021-09-19 15:58:40|3368.12|3359.42|3368.39|3359.69|3368.39|3359.69|3368.12|3359.42|25
1632067130000|2021-09-19 15:58:50|3368.33|3359.63|3368.21|3359.51|3368.33|3359.63|3368.11|3359.41|22
1632067140000|2021-09-19 15:59:00|3368.15|3359.45|3368.3|3359.6|3368.4|3359.7|3368.15|3359.45|13
1632067150000|2021-09-19 15:59:10|3368.31|3359.61|3369.52|3360.82|3369.52|3360.82|3368.31|3359.61|16
1632067160000|2021-09-19 15:59:20|3369.47|3360.77|3368.6|3359.9|3369.55|3360.85|3368.54|3359.84|33
1632067170000|2021-09-19 15:59:30|3368.63|3359.93|3368.53|3359.83|3368.66|3359.96|3368.52|3359.82|27
1632067180000|2021-09-19 15:59:40|3368.54|3359.84|3368.59|3359.89|3368.61|3359.91|3368.54|3359.84|18
1632067190000|2021-09-19 15:59:50|3368.6|3359.9|3368.56|3359.86|3368.61|3359.91|3368.56|3359.86|19
1632067200000|2021-09-19 16:00:00|3368.58|3359.88|3367.95|3359.25|3368.69|3359.99|3367.93|3359.23|27
1632067210000|2021-09-19 16:00:10|3367.77|3359.07|3365.42|3356.72|3368.07|3359.37|3365.42|3356.72|38
1632067220000|2021-09-19 16:00:20|3365.36|3356.66|3367.61|3358.91|3367.65|3358.95|3364.87|3356.17|37
1632067230000|2021-09-19 16:00:30|3367.62|3358.92|3369.3|3360.6|3369.3|3360.6|3367.62|3358.92|32
1632067240000|2021-09-19 16:00:40|3369.2|3360.5|3369.59|3360.89|3369.59|3360.89|3369.17|3360.47|33
1632067250000|2021-09-19 16:00:50|3369.63|3360.93|3370.11|3361.41|3370.14|3361.44|3369.63|3360.93|32
1632067260000|2021-09-19 16:01:00|3370.08|3361.38|3368.74|3360.04|3370.09|3361.39|3368.72|3360.02|24
1632067270000|2021-09-19 16:01:10|3368.7|3360|3369.28|3360.58|3369.31|3360.61|3368.67|3359.97|36
1632067280000|2021-09-19 16:01:20|3369.3|3360.6|3370.37|3361.67|3370.39|3361.69|3369.19|3360.49|31
1632067290000|2021-09-19 16:01:30|3370.41|3361.71|3370.83|3362.13|3370.89|3362.19|3370.37|3361.67|30
1632067300000|2021-09-19 16:01:40|3370.82|3362.12|3370.83|3362.13|3370.97|3362.27|3370.79|3362.09|27
1632067310000|2021-09-19 16:01:50|3370.81|3362.11|3371.85|3363.15|3371.85|3363.15|3370.55|3361.85|23
1632067320000|2021-09-19 16:02:00|3371.83|3363.13|3372.51|3363.81|3372.51|3363.81|3371.81|3363.11|29
1632067330000|2021-09-19 16:02:10|3372.48|3363.78|3371.09|3362.39|3372.74|3364.04|3371.01|3362.31|34
1632067340000|2021-09-19 16:02:20|3371.18|3362.48|3372.41|3363.71|3372.41|3363.71|3371.02|3362.32|35
1632067350000|2021-09-19 16:02:30|3371.86|3363.16|3366.37|3357.67|3371.86|3363.16|3366.37|3357.67|39
1632067360000|2021-09-19 16:02:40|3366.25|3357.55|3366.64|3357.94|3366.77|3358.07|3366.25|3357.55|36
1632067370000|2021-09-19 16:02:50|3366.53|3357.83|3365.78|3357.08|3366.53|3357.83|3365.75|3357.05|34
1632067380000|2021-09-19 16:03:00|3365.62|3356.92|3365.38|3356.68|3365.65|3356.95|3365.37|3356.67|33
1632067390000|2021-09-19 16:03:10|3365.51|3356.81|3363.86|3355.16|3365.53|3356.83|3363.83|3355.13|32
1632067400000|2021-09-19 16:03:20|3364.04|3355.34|3365.45|3356.75|3365.45|3356.75|3364.04|3355.34|33
1632067410000|2021-09-19 16:03:30|3365.44|3356.74|3367.24|3358.54|3367.37|3358.67|3365.44|3356.74|34
1632067420000|2021-09-19 16:03:40|3367.23|3358.53|3366.45|3357.75|3367.23|3358.53|3366.4|3357.7|38
1632067430000|2021-09-19 16:03:50|3366.29|3357.59|3367.35|3358.65|3367.39|3358.69|3366.26|3357.56|29
1632067440000|2021-09-19 16:04:00|3367.37|3358.67|3367.31|3358.61|3367.85|3359.15|3367.31|3358.61|29
1632067450000|2021-09-19 16:04:10|3367.27|3358.57|3367.23|3358.53|3367.33|3358.63|3367.18|3358.48|27
1632067460000|2021-09-19 16:04:20|3367.27|3358.57|3367.49|3358.79|3367.55|3358.85|3367.15|3358.45|32
1632067470000|2021-09-19 16:04:30|3367.48|3358.78|3367.35|3358.65|3367.54|3358.84|3367.34|3358.64|33
1632067480000|2021-09-19 16:04:40|3367.38|3358.68|3365.79|3357.09|3367.4|3358.7|3365.79|3357.09|36
1632067490000|2021-09-19 16:04:50|3365.78|3357.08|3365.01|3356.31|3365.78|3357.08|3365.01|3356.31|23
1632067500000|2021-09-19 16:05:00|3365.05|3356.35|3362.09|3353.39|3365.05|3356.35|3362.08|3353.38|38
1632067510000|2021-09-19 16:05:10|3362.01|3353.31|3360.4|3351.7|3362.08|3353.38|3360.4|3351.7|37
1632067520000|2021-09-19 16:05:20|3360.44|3351.74|3359.92|3351.22|3360.57|3351.87|3359.65|3350.95|33
1632067530000|2021-09-19 16:05:30|3360.17|3351.47|3358.58|3349.88|3360.25|3351.55|3358.43|3349.73|36
1632067540000|2021-09-19 16:05:40|3358.79|3350.09|3358.31|3349.61|3359.17|3350.47|3358.31|3349.61|38
1632067550000|2021-09-19 16:05:50|3358.4|3349.7|3357.94|3349.24|3358.44|3349.74|3357.87|3349.17|38
1632067560000|2021-09-19 16:06:00|3357.97|3349.27|3361.54|3352.84|3361.54|3352.84|3357.85|3349.15|35
1632067570000|2021-09-19 16:06:10|3361.58|3352.88|3362.13|3353.43|3362.82|3354.12|3361.53|3352.83|38
1632067580000|2021-09-19 16:06:20|3362.12|3353.42|3362.12|3353.42|3362.64|3353.94|3361.94|3353.24|36
1632067590000|2021-09-19 16:06:30|3362.14|3353.44|3361.45|3352.75|3362.53|3353.83|3361.45|3352.75|35
1632067600000|2021-09-19 16:06:40|3361.27|3352.57|3361.34|3352.64|3361.36|3352.66|3361.19|3352.49|34
1632067610000|2021-09-19 16:06:50|3361.33|3352.63|3361.53|3352.83|3361.58|3352.88|3361.32|3352.62|31
1632067620000|2021-09-19 16:07:00|3361.49|3352.79|3359.01|3350.31|3361.49|3352.79|3358.97|3350.27|37
1632067630000|2021-09-19 16:07:10|3359.06|3350.36|3359.09|3350.39|3359.15|3350.45|3358.97|3350.27|30
1632067640000|2021-09-19 16:07:20|3359.1|3350.4|3359.13|3350.43|3359.16|3350.46|3358.98|3350.28|27
1632067650000|2021-09-19 16:07:30|3359.12|3350.42|3360.88|3352.18|3360.88|3352.18|3359.11|3350.41|32
1632067660000|2021-09-19 16:07:40|3360.91|3352.21|3360.69|3351.99|3360.91|3352.21|3360.52|3351.82|36
1632067670000|2021-09-19 16:07:50|3360.58|3351.88|3360.79|3352.09|3360.92|3352.22|3360.5|3351.8|28
1632067680000|2021-09-19 16:08:00|3360.63|3351.93|3361.08|3352.38|3361.08|3352.38|3360.29|3351.59|31
1632067690000|2021-09-19 16:08:10|3361.07|3352.37|3363.32|3354.62|3363.39|3354.69|3361.07|3352.37|26
1632067700000|2021-09-19 16:08:20|3363.36|3354.66|3363.01|3354.31|3363.47|3354.77|3363.01|3354.31|33
1632067710000|2021-09-19 16:08:30|3363.03|3354.33|3363.03|3354.33|3363.25|3354.55|3362.94|3354.24|37
1632067720000|2021-09-19 16:08:40|3363.02|3354.32|3363.28|3354.58|3363.41|3354.71|3363.01|3354.31|31
1632067730000|2021-09-19 16:08:50|3363.13|3354.43|3363.43|3354.73|3363.44|3354.74|3362.76|3354.06|27
1632067740000|2021-09-19 16:09:00|3363.44|3354.74|3364.47|3355.77|3364.48|3355.78|3363.44|3354.74|32
1632067750000|2021-09-19 16:09:10|3364.49|3355.79|3364.67|3355.97|3364.76|3356.06|3364.44|3355.74|28
1632067760000|2021-09-19 16:09:20|3364.66|3355.96|3364.73|3356.03|3364.79|3356.09|3364.66|3355.96|26
1632067770000|2021-09-19 16:09:30|3364.74|3356.04|3364.67|3355.97|3364.74|3356.04|3364.62|3355.92|23
1632067780000|2021-09-19 16:09:40|3364.66|3355.96|3363.73|3355.03|3364.66|3355.96|3363.73|3355.03|30
1632067790000|2021-09-19 16:09:50|3363.7|3355|3362.06|3353.36|3363.7|3355|3361.97|3353.27|35
1632067800000|2021-09-19 16:10:00|3362.02|3353.32|3362.96|3354.26|3363.04|3354.34|3361.62|3352.92|37
1632067810000|2021-09-19 16:10:10|3362.93|3354.23|3366.31|3357.61|3366.31|3357.61|3362.74|3354.04|37
1632067820000|2021-09-19 16:10:20|3366.38|3357.68|3365.85|3357.15|3366.44|3357.74|3365.85|3357.15|30
1632067830000|2021-09-19 16:10:30|3365.88|3357.18|3367.16|3358.46|3367.28|3358.58|3365.79|3357.09|34
1632067840000|2021-09-19 16:10:40|3367.17|3358.47|3366.66|3357.96|3367.17|3358.47|3366.6|3357.9|34
1632067850000|2021-09-19 16:10:50|3366.69|3357.99|3366.94|3358.24|3366.94|3358.24|3366.57|3357.87|30
1632067860000|2021-09-19 16:11:00|3366.93|3358.23|3366.92|3358.22|3366.97|3358.27|3366.8|3358.1|36
1632067870000|2021-09-19 16:11:10|3366.91|3358.21|3367.27|3358.57|3367.27|3358.57|3366.9|3358.2|22
1632067880000|2021-09-19 16:11:20|3367.25|3358.55|3367.92|3359.22|3368.06|3359.36|3367.21|3358.51|26
1632067890000|2021-09-19 16:11:30|3368.04|3359.34|3368.58|3359.88|3368.58|3359.88|3368.04|3359.34|33
1632067900000|2021-09-19 16:11:40|3368.56|3359.86|3368.09|3359.39|3368.56|3359.86|3367.98|3359.28|33
1632067910000|2021-09-19 16:11:50|3368.06|3359.36|3368.65|3359.95|3368.8|3360.1|3368.04|3359.34|27
1632067920000|2021-09-19 16:12:00|3368.66|3359.96|3369.04|3360.34|3369.04|3360.34|3368.66|3359.96|31
1632067930000|2021-09-19 16:12:10|3369.02|3360.32|3369.75|3361.05|3369.92|3361.22|3369.02|3360.32|26
1632067940000|2021-09-19 16:12:20|3369.74|3361.04|3369.31|3360.61|3369.78|3361.08|3369.31|3360.61|29
1632067950000|2021-09-19 16:12:30|3368.79|3360.09|3369.11|3360.41|3369.17|3360.47|3368.73|3360.03|27
1632067960000|2021-09-19 16:12:40|3369.07|3360.37|3369.13|3360.43|3369.15|3360.45|3369.04|3360.34|31
1632067970000|2021-09-19 16:12:50|3369.14|3360.44|3370.56|3361.86|3370.69|3361.99|3369.1|3360.4|35
1632067980000|2021-09-19 16:13:00|3370.58|3361.88|3370.67|3361.97|3370.67|3361.97|3370.51|3361.81|29
1632067990000|2021-09-19 16:13:10|3370.66|3361.96|3370.7|3362|3370.73|3362.03|3370.63|3361.93|22
1632068000000|2021-09-19 16:13:20|3370.71|3362.01|3371.58|3362.88|3371.72|3363.02|3370.68|3361.98|34
1632068010000|2021-09-19 16:13:30|3371.57|3362.87|3372.11|3363.41|3372.13|3363.43|3371.53|3362.83|25
1632068020000|2021-09-19 16:13:40|3372.13|3363.43|3372.11|3363.41|3372.19|3363.49|3372.08|3363.38|25
1632068030000|2021-09-19 16:13:50|3372.09|3363.39|3371.63|3362.93|3372.11|3363.41|3371.51|3362.81|37
1632068040000|2021-09-19 16:14:00|3371.66|3362.96|3371.73|3363.03|3371.84|3363.14|3371.65|3362.95|33
1632068050000|2021-09-19 16:14:10|3371.7|3363|3371.79|3363.09|3371.79|3363.09|3371.61|3362.91|27
1632068060000|2021-09-19 16:14:20|3371.78|3363.08|3371.12|3362.42|3371.78|3363.08|3371.09|3362.39|30
1632068070000|2021-09-19 16:14:30|3371.1|3362.4|3369.43|3360.73|3371.1|3362.4|3369.41|3360.71|36
1632068080000|2021-09-19 16:14:40|3369.42|3360.72|3370.4|3361.7|3370.4|3361.7|3369.32|3360.62|29
1632068090000|2021-09-19 16:14:50|3370.42|3361.72|3368.92|3360.22|3370.47|3361.77|3368.86|3360.16|32
1632068100000|2021-09-19 16:15:00|3368.99|3360.29|3369.54|3360.84|3369.56|3360.86|3368.99|3360.29|29
1632068110000|2021-09-19 16:15:10|3369.51|3360.81|3370.14|3361.44|3370.2|3361.5|3369.45|3360.75|31
1632068120000|2021-09-19 16:15:20|3370.1|3361.4|3370.26|3361.56|3370.29|3361.59|3370.1|3361.4|15
1632068130000|2021-09-19 16:15:30|3370.27|3361.57|3370.18|3361.48|3370.27|3361.57|3370.15|3361.45|16
1632068140000|2021-09-19 16:15:40|3370.19|3361.49|3369.92|3361.22|3370.21|3361.51|3369.71|3361.01|32
1632068150000|2021-09-19 16:15:50|3369.94|3361.24|3370.24|3361.54|3370.29|3361.59|3369.85|3361.15|31
1632068160000|2021-09-19 16:16:00|3370.29|3361.59|3369.33|3360.63|3370.29|3361.59|3369.33|3360.63|33
1632068170000|2021-09-19 16:16:10|3369.13|3360.43|3372.55|3363.85|3372.55|3363.85|3369.11|3360.41|39
1632068180000|2021-09-19 16:16:20|3372.54|3363.84|3372.79|3364.09|3372.8|3364.1|3372.06|3363.36|32
1632068190000|2021-09-19 16:16:30|3372.63|3363.93|3372.64|3363.94|3372.78|3364.08|3372.48|3363.78|31
1632068200000|2021-09-19 16:16:40|3372.65|3363.95|3373.02|3364.32|3373.41|3364.71|3372.58|3363.88|32
1632068210000|2021-09-19 16:16:50|3372.99|3364.29|3372.88|3364.18|3373.07|3364.37|3372.79|3364.09|32
1632068220000|2021-09-19 16:17:00|3372.85|3364.15|3373.41|3364.71|3373.46|3364.76|3372.84|3364.14|25
1632068230000|2021-09-19 16:17:10|3373.46|3364.76|3373.78|3365.08|3373.79|3365.09|3373.38|3364.68|33
1632068240000|2021-09-19 16:17:20|3373.77|3365.07|3373.7|3365|3373.79|3365.09|3373.61|3364.91|37
1632068250000|2021-09-19 16:17:30|3373.72|3365.02|3374.41|3365.71|3374.41|3365.71|3373.71|3365.01|27
1632068260000|2021-09-19 16:17:40|3374.44|3365.74|3374.7|3366|3374.7|3366|3374.41|3365.71|29
1632068270000|2021-09-19 16:17:50|3374.64|3365.94|3375.84|3367.14|3375.88|3367.18|3374.63|3365.93|24
1632068280000|2021-09-19 16:18:00|3375.86|3367.16|3375.66|3366.96|3375.87|3367.17|3375.64|3366.94|32
1632068290000|2021-09-19 16:18:10|3375.71|3367.01|3376.94|3368.24|3376.94|3368.24|3375.71|3367.01|31
1632068300000|2021-09-19 16:18:20|3376.96|3368.26|3377.06|3368.36|3377.2|3368.5|3376.95|3368.25|35
1632068310000|2021-09-19 16:18:30|3377.05|3368.35|3377.37|3368.67|3377.4|3368.7|3377.05|3368.35|31
1632068320000|2021-09-19 16:18:40|3377.36|3368.66|3377.39|3368.69|3377.43|3368.73|3377.34|3368.64|25
1632068330000|2021-09-19 16:18:50|3377.52|3368.82|3377.94|3369.24|3378.03|3369.33|3377.52|3368.82|31
1632068340000|2021-09-19 16:19:00|3377.93|3369.23|3376.25|3367.55|3377.93|3369.23|3376.25|3367.55|31
1632068350000|2021-09-19 16:19:10|3376.21|3367.51|3376.1|3367.4|3376.22|3367.52|3376.1|3367.4|21
1632068360000|2021-09-19 16:19:20|3376.13|3367.43|3375.24|3366.54|3376.13|3367.43|3375.17|3366.47|37
1632068370000|2021-09-19 16:19:30|3375.25|3366.55|3374.92|3366.22|3375.38|3366.68|3374.92|3366.22|32
1632068380000|2021-09-19 16:19:40|3374.93|3366.23|3375.61|3366.91|3375.61|3366.91|3374.93|3366.23|30
1632068390000|2021-09-19 16:19:50|3375.64|3366.94|3374.73|3366.03|3375.64|3366.94|3374.73|3366.03|30
1632068400000|2021-09-19 16:20:00|3374.83|3366.13|3374.9|3366.2|3374.97|3366.27|3374.78|3366.08|22
1632068410000|2021-09-19 16:20:10|3374.89|3366.19|3375.37|3366.67|3375.39|3366.69|3374.77|3366.07|31
1632068420000|2021-09-19 16:20:20|3375.35|3366.65|3375.83|3367.13|3375.9|3367.2|3375.35|3366.65|34
1632068430000|2021-09-19 16:20:30|3375.9|3367.2|3378.17|3369.47|3378.21|3369.51|3374.94|3366.24|34
1632068440000|2021-09-19 16:20:40|3378.19|3369.49|3378.27|3369.57|3378.3|3369.6|3378.19|3369.49|23
1632068450000|2021-09-19 16:20:50|3378.28|3369.58|3379|3370.3|3379|3370.3|3378.27|3369.57|12
1632068460000|2021-09-19 16:21:00|3378.99|3370.29|3378.72|3370.02|3378.99|3370.29|3378.7|3370|20
1632068470000|2021-09-19 16:21:10|3378.68|3369.98|3377.75|3369.05|3378.68|3369.98|3377.57|3368.87|31
1632068480000|2021-09-19 16:21:20|3377.73|3369.03|3377.9|3369.2|3377.92|3369.22|3377.73|3369.03|30
1632068490000|2021-09-19 16:21:30|3377.93|3369.23|3378.09|3369.39|3378.33|3369.63|3377.92|3369.22|33
1632068500000|2021-09-19 16:21:40|3378.11|3369.41|3377.92|3369.22|3378.15|3369.45|3377.91|3369.21|32
1632068510000|2021-09-19 16:21:50|3377.95|3369.25|3378.01|3369.31|3378.04|3369.34|3377.91|3369.21|26
1632068520000|2021-09-19 16:22:00|3378|3369.3|3377.72|3369.02|3378.03|3369.33|3377.72|3369.02|20
1632068530000|2021-09-19 16:22:10|3377.22|3368.52|3377.31|3368.61|3377.6|3368.9|3377.21|3368.51|36
1632068540000|2021-09-19 16:22:20|3377.32|3368.62|3377.2|3368.5|3377.37|3368.67|3377.19|3368.49|36
1632068550000|2021-09-19 16:22:30|3377.17|3368.47|3377|3368.3|3377.19|3368.49|3377|3368.3|21
1632068560000|2021-09-19 16:22:40|3377.01|3368.31|3376.99|3368.29|3377.13|3368.43|3376.95|3368.25|29
1632068570000|2021-09-19 16:22:50|3377.01|3368.31|3376.72|3368.02|3377.07|3368.37|3376.72|3368.02|38
1632068580000|2021-09-19 16:23:00|3376.74|3368.04|3377.26|3368.56|3377.3|3368.6|3376.69|3367.99|32
1632068590000|2021-09-19 16:23:10|3377.29|3368.59|3376.72|3368.02|3377.51|3368.81|3376.62|3367.92|35
1632068600000|2021-09-19 16:23:20|3376.65|3367.95|3376.14|3367.44|3376.65|3367.95|3375.98|3367.28|36
1632068610000|2021-09-19 16:23:30|3376.13|3367.43|3375.87|3367.17|3376.21|3367.51|3375.8|3367.1|31
1632068620000|2021-09-19 16:23:40|3375.95|3367.25|3375.86|3367.16|3375.95|3367.25|3375.7|3367|28
1632068630000|2021-09-19 16:23:50|3375.83|3367.13|3375.39|3366.69|3375.87|3367.17|3375.24|3366.54|28
1632068640000|2021-09-19 16:24:00|3375.37|3366.67|3374.35|3365.65|3375.4|3366.7|3374.31|3365.61|30
1632068650000|2021-09-19 16:24:10|3374.42|3365.72|3374.66|3365.96|3374.84|3366.14|3373.41|3364.71|35
1632068660000|2021-09-19 16:24:20|3374.67|3365.97|3373.46|3364.76|3374.71|3366.01|3373.42|3364.72|36
1632068670000|2021-09-19 16:24:30|3373.49|3364.79|3372.69|3363.99|3373.58|3364.88|3372.68|3363.98|31
1632068680000|2021-09-19 16:24:40|3372.74|3364.04|3372.35|3363.65|3372.96|3364.26|3371.94|3363.24|37
1632068690000|2021-09-19 16:24:50|3372.43|3363.73|3371.26|3362.56|3372.43|3363.73|3371.07|3362.37|35
1632068700000|2021-09-19 16:25:00|3371.33|3362.63|3370.28|3361.58|3371.46|3362.76|3370.07|3361.37|35
1632068710000|2021-09-19 16:25:10|3370.49|3361.79|3370.29|3361.59|3370.5|3361.8|3370.2|3361.5|28
1632068720000|2021-09-19 16:25:20|3369.49|3360.79|3368.81|3360.11|3369.69|3360.99|3368.76|3360.06|39
1632068730000|2021-09-19 16:25:30|3368.82|3360.12|3368.81|3360.11|3369.08|3360.38|3368.76|3360.06|33
1632068740000|2021-09-19 16:25:40|3368.91|3360.21|3368.08|3359.38|3369.04|3360.34|3368.08|3359.38|31
1632068750000|2021-09-19 16:25:50|3368.13|3359.43|3368.15|3359.45|3368.42|3359.72|3368.13|3359.43|36
1632068760000|2021-09-19 16:26:00|3368.09|3359.39|3366.63|3357.93|3368.09|3359.39|3366.54|3357.84|35
1632068770000|2021-09-19 16:26:10|3366.61|3357.91|3366.58|3357.88|3366.61|3357.91|3366.24|3357.54|28
1632068780000|2021-09-19 16:26:20|3366.69|3357.99|3367.51|3358.81|3367.59|3358.89|3366.69|3357.99|27
1632068790000|2021-09-19 16:26:30|3367.52|3358.82|3369.08|3360.38|3369.13|3360.43|3367.4|3358.7|27
1632068800000|2021-09-19 16:26:40|3369.24|3360.54|3369.23|3360.53|3369.6|3360.9|3369.05|3360.35|32
1632068810000|2021-09-19 16:26:50|3369.22|3360.52|3369.37|3360.67|3369.44|3360.74|3369.12|3360.42|34
1632068820000|2021-09-19 16:27:00|3369.33|3360.63|3369.06|3360.36|3369.36|3360.66|3368.87|3360.17|32
1632068830000|2021-09-19 16:27:10|3369.15|3360.45|3369.09|3360.39|3369.24|3360.54|3368.59|3359.89|29
1632068840000|2021-09-19 16:27:20|3369.11|3360.41|3369.46|3360.76|3369.53|3360.83|3369.1|3360.4|18
1632068850000|2021-09-19 16:27:30|3369.55|3360.85|3369.83|3361.13|3370.11|3361.41|3369.5|3360.8|25
1632068860000|2021-09-19 16:27:40|3369.82|3361.12|3370.11|3361.41|3370.11|3361.41|3369.82|3361.12|24
1632068870000|2021-09-19 16:27:50|3370.1|3361.4|3369.37|3360.67|3370.1|3361.4|3369.32|3360.62|29
1632068880000|2021-09-19 16:28:00|3369.38|3360.68|3369.38|3360.68|3369.43|3360.73|3369.25|3360.55|28
1632068890000|2021-09-19 16:28:10|3369.37|3360.67|3370.21|3361.51|3370.21|3361.51|3368.82|3360.12|30
1632068900000|2021-09-19 16:28:20|3370.34|3361.64|3369.4|3360.7|3370.34|3361.64|3369.36|3360.66|27
1632068910000|2021-09-19 16:28:30|3369.38|3360.68|3369.44|3360.74|3369.52|3360.82|3369.36|3360.66|17
1632068920000|2021-09-19 16:28:40|3369.43|3360.73|3369.58|3360.88|3369.61|3360.91|3369.42|3360.72|28
1632068930000|2021-09-19 16:28:50|3369.64|3360.94|3369.74|3361.04|3369.87|3361.17|3369.61|3360.91|23
1632068940000|2021-09-19 16:29:00|3369.76|3361.06|3369.74|3361.04|3369.84|3361.14|3369.65|3360.95|26
1632068950000|2021-09-19 16:29:10|3369.75|3361.05|3367.97|3359.27|3369.75|3361.05|3367.89|3359.19|30
1632068960000|2021-09-19 16:29:20|3367.98|3359.28|3368.12|3359.42|3368.12|3359.42|3367.85|3359.15|36
1632068970000|2021-09-19 16:29:30|3368.1|3359.4|3368.46|3359.76|3368.46|3359.76|3368.01|3359.31|31
1632068980000|2021-09-19 16:29:40|3368.58|3359.88|3369.01|3360.31|3369.05|3360.35|3368.58|3359.88|35
1632068990000|2021-09-19 16:29:50|3368.98|3360.28|3368.43|3359.73|3368.98|3360.28|3368.43|3359.73|30
1632069000000|2021-09-19 16:30:00|3368.39|3359.69|3369.2|3360.5|3369.2|3360.5|3368.08|3359.38|36
1632069010000|2021-09-19 16:30:10|3369.1|3360.4|3369.57|3360.87|3369.6|3360.9|3368.92|3360.22|32
1632069020000|2021-09-19 16:30:20|3369.55|3360.85|3369.62|3360.92|3369.62|3360.92|3369.41|3360.71|26
1632069030000|2021-09-19 16:30:30|3369.96|3361.26|3370.17|3361.47|3370.23|3361.53|3369.95|3361.25|27
1632069040000|2021-09-19 16:30:40|3370.18|3361.48|3370.05|3361.35|3370.24|3361.54|3370.03|3361.33|25
1632069050000|2021-09-19 16:30:50|3370.07|3361.37|3370.15|3361.45|3370.23|3361.53|3370.07|3361.37|12
1632069060000|2021-09-19 16:31:00|3370.16|3361.46|3370.19|3361.49|3370.19|3361.49|3370.15|3361.45|12
1632069070000|2021-09-19 16:31:10|3370.15|3361.45|3370.9|3362.2|3370.9|3362.2|3370.15|3361.45|27
1632069080000|2021-09-19 16:31:20|3370.91|3362.21|3371.28|3362.58|3371.28|3362.58|3370.79|3362.09|30
1632069090000|2021-09-19 16:31:30|3371.35|3362.65|3370.37|3361.67|3371.36|3362.66|3370.25|3361.55|35
1632069100000|2021-09-19 16:31:40|3370.38|3361.68|3371.63|3362.93|3371.64|3362.94|3370.38|3361.68|37
1632069110000|2021-09-19 16:31:50|3371.68|3362.98|3372.11|3363.41|3372.12|3363.42|3371.66|3362.96|32
1632069120000|2021-09-19 16:32:00|3372.09|3363.39|3372.82|3364.12|3372.83|3364.13|3372.09|3363.39|31
1632069130000|2021-09-19 16:32:10|3372.84|3364.14|3372.86|3364.16|3373.02|3364.32|3372.81|3364.11|17
1632069140000|2021-09-19 16:32:20|3372.85|3364.15|3372.85|3364.15|3372.93|3364.23|3372.74|3364.04|27
1632069150000|2021-09-19 16:32:30|3372.81|3364.11|3372.86|3364.16|3373|3364.3|3372.8|3364.1|25
1632069160000|2021-09-19 16:32:40|3372.87|3364.17|3373.23|3364.53|3373.29|3364.59|3372.87|3364.17|32
1632069170000|2021-09-19 16:32:50|3373.24|3364.54|3373.24|3364.54|3373.34|3364.64|3373.19|3364.49|23
1632069180000|2021-09-19 16:33:00|3373.23|3364.53|3374.63|3365.93|3374.63|3365.93|3373.22|3364.52|29
1632069190000|2021-09-19 16:33:10|3374.59|3365.89|3375.45|3366.75|3375.6|3366.9|3374.38|3365.68|33
1632069200000|2021-09-19 16:33:20|3375.44|3366.74|3375.22|3366.52|3376.07|3367.37|3375.14|3366.44|28
1632069210000|2021-09-19 16:33:30|3375.21|3366.51|3372.89|3364.19|3375.21|3366.51|3372.59|3363.89|36
1632069220000|2021-09-19 16:33:40|3372.93|3364.23|3373|3364.3|3373.24|3364.54|3372.75|3364.05|29
1632069230000|2021-09-19 16:33:50|3372.99|3364.29|3374.92|3366.22|3374.92|3366.22|3372.26|3363.56|36
1632069240000|2021-09-19 16:34:00|3374.83|3366.13|3376.85|3368.15|3376.89|3368.19|3374.81|3366.11|28
1632069250000|2021-09-19 16:34:10|3376.84|3368.14|3376.88|3368.18|3376.94|3368.24|3376.79|3368.09|25
1632069260000|2021-09-19 16:34:20|3376.81|3368.11|3377.66|3368.96|3377.86|3369.16|3376.81|3368.11|29
1632069270000|2021-09-19 16:34:30|3377.71|3369.01|3376.04|3367.34|3377.93|3369.23|3376.04|3367.34|35
1632069280000|2021-09-19 16:34:40|3376.01|3367.31|3375.29|3366.59|3376.02|3367.32|3375.27|3366.57|32
1632069290000|2021-09-19 16:34:50|3375.31|3366.61|3375.94|3367.24|3376.15|3367.45|3375.31|3366.61|35
1632069300000|2021-09-19 16:35:00|3375.92|3367.22|3375.58|3366.88|3376.03|3367.33|3375.5|3366.8|35
1632069310000|2021-09-19 16:35:10|3375.65|3366.95|3375.88|3367.18|3376.19|3367.49|3375.65|3366.95|32
1632069320000|2021-09-19 16:35:20|3375.86|3367.16|3376.21|3367.51|3376.24|3367.54|3375.83|3367.13|30
1632069330000|2021-09-19 16:35:30|3376.22|3367.52|3375.93|3367.23|3376.22|3367.52|3375.92|3367.22|28
1632069340000|2021-09-19 16:35:40|3375.94|3367.24|3375.89|3367.19|3375.94|3367.24|3375.84|3367.14|32
1632069350000|2021-09-19 16:35:50|3375.88|3367.18|3375.87|3367.17|3375.88|3367.18|3375.82|3367.12|25
1632069360000|2021-09-19 16:36:00|3375.89|3367.19|3375.83|3367.13|3375.92|3367.22|3375.82|3367.12|20
1632069370000|2021-09-19 16:36:10|3375.82|3367.12|3375.99|3367.29|3375.99|3367.29|3375.81|3367.11|29
1632069380000|2021-09-19 16:36:20|3375.98|3367.28|3377.73|3369.03|3377.73|3369.03|3375.79|3367.09|31
1632069390000|2021-09-19 16:36:30|3377.71|3369.01|3378.39|3369.69|3378.4|3369.7|3377.67|3368.97|32
1632069400000|2021-09-19 16:36:40|3378.36|3369.66|3378.06|3369.36|3378.41|3369.71|3378|3369.3|22
1632069410000|2021-09-19 16:36:50|3378.07|3369.37|3378.16|3369.46|3378.23|3369.53|3377.94|3369.24|22
1632069420000|2021-09-19 16:37:00|3378.4|3369.7|3379.09|3370.39|3379.12|3370.42|3378|3369.3|38
1632069430000|2021-09-19 16:37:10|3378.76|3370.06|3379.22|3370.52|3379.99|3371.29|3378.43|3369.73|36
1632069440000|2021-09-19 16:37:20|3379.27|3370.57|3379.16|3370.46|3379.31|3370.61|3378.85|3370.15|37
1632069450000|2021-09-19 16:37:30|3379.15|3370.45|3379.35|3370.65|3379.38|3370.68|3379.09|3370.39|28
1632069460000|2021-09-19 16:37:40|3379.36|3370.66|3379.31|3370.61|3379.36|3370.66|3379.2|3370.5|30
1632069470000|2021-09-19 16:37:50|3379.35|3370.65|3379.37|3370.67|3379.43|3370.73|3379.24|3370.54|27
1632069480000|2021-09-19 16:38:00|3379.34|3370.64|3378.16|3369.46|3379.34|3370.64|3378.14|3369.44|28
1632069490000|2021-09-19 16:38:10|3378.17|3369.47|3378.25|3369.55|3378.34|3369.64|3378.11|3369.41|26
1632069500000|2021-09-19 16:38:20|3378.31|3369.61|3378.93|3370.23|3378.93|3370.23|3378.26|3369.56|22
1632069510000|2021-09-19 16:38:30|3378.97|3370.27|3379.08|3370.38|3379.28|3370.58|3378.97|3370.27|30
1632069520000|2021-09-19 16:38:40|3379.13|3370.43|3379.32|3370.62|3379.45|3370.75|3379.11|3370.41|17
1632069530000|2021-09-19 16:38:50|3379.24|3370.54|3378.5|3369.8|3379.24|3370.54|3378.37|3369.67|33
1632069540000|2021-09-19 16:39:00|3378.54|3369.84|3378.55|3369.85|3378.81|3370.11|3378.54|3369.84|29
1632069550000|2021-09-19 16:39:10|3378.52|3369.82|3379.66|3370.96|3379.66|3370.96|3378.42|3369.72|35
1632069560000|2021-09-19 16:39:20|3379.63|3370.93|3379.9|3371.2|3379.91|3371.21|3379.63|3370.93|20
1632069570000|2021-09-19 16:39:30|3380.09|3371.39|3380.12|3371.42|3380.12|3371.42|3379.98|3371.28|15
1632069580000|2021-09-19 16:39:40|3380.1|3371.4|3380.49|3371.79|3380.76|3372.06|3379.92|3371.22|35
1632069590000|2021-09-19 16:39:50|3380.32|3371.62|3379.42|3370.72|3380.32|3371.62|3379.41|3370.71|32
1632069600000|2021-09-19 16:40:00|3379.45|3370.75|3380.69|3371.99|3380.69|3371.99|3379.45|3370.75|32
1632069610000|2021-09-19 16:40:10|3380.67|3371.97|3380.34|3371.64|3380.7|3372|3380.08|3371.38|36
1632069620000|2021-09-19 16:40:20|3380.31|3371.61|3380.59|3371.89|3380.59|3371.89|3380.26|3371.56|29
1632069630000|2021-09-19 16:40:30|3380.5|3371.8|3380.29|3371.59|3380.63|3371.93|3380.22|3371.52|31
1632069640000|2021-09-19 16:40:40|3380.27|3371.57|3379.08|3370.38|3380.36|3371.66|3378.97|3370.27|38
1632069650000|2021-09-19 16:40:50|3379.1|3370.4|3378.25|3369.55|3379.12|3370.42|3378.17|3369.47|32
1632069660000|2021-09-19 16:41:00|3378.22|3369.52|3377.2|3368.5|3378.31|3369.61|3377.12|3368.42|31
1632069670000|2021-09-19 16:41:10|3377.19|3368.49|3377.04|3368.34|3377.26|3368.56|3377.04|3368.34|29
1632069680000|2021-09-19 16:41:20|3377.02|3368.32|3376.3|3367.6|3377.02|3368.32|3376.03|3367.33|35
1632069690000|2021-09-19 16:41:30|3376.35|3367.65|3375.48|3366.78|3376.35|3367.65|3375.43|3366.73|35
1632069700000|2021-09-19 16:41:40|3375.44|3366.74|3374.57|3365.87|3375.49|3366.79|3374.56|3365.86|31
1632069710000|2021-09-19 16:41:50|3374.59|3365.89|3374.58|3365.88|3374.98|3366.28|3374.58|3365.88|29
1632069720000|2021-09-19 16:42:00|3374.57|3365.87|3373.53|3364.83|3374.6|3365.9|3373.47|3364.77|31
1632069730000|2021-09-19 16:42:10|3373.55|3364.85|3373.65|3364.95|3373.77|3365.07|3373.5|3364.8|31
1632069740000|2021-09-19 16:42:20|3373.54|3364.84|3373.62|3364.92|3373.62|3364.92|3373.27|3364.57|31
1632069750000|2021-09-19 16:42:30|3373.83|3365.13|3373.68|3364.98|3373.91|3365.21|3373.6|3364.9|33
1632069760000|2021-09-19 16:42:40|3373.69|3364.99|3373.71|3365.01|3373.92|3365.22|3373.69|3364.99|25
1632069770000|2021-09-19 16:42:50|3373.66|3364.96|3373.53|3364.83|3373.69|3364.99|3373.3|3364.6|30
1632069780000|2021-09-19 16:43:00|3373.55|3364.85|3371.93|3363.23|3373.58|3364.88|3371.77|3363.07|35
1632069790000|2021-09-19 16:43:10|3371.96|3363.26|3371.38|3362.68|3371.98|3363.28|3371.38|3362.68|28
1632069800000|2021-09-19 16:43:20|3371.36|3362.66|3369.41|3360.71|3371.36|3362.66|3369.26|3360.56|39
1632069810000|2021-09-19 16:43:30|3369.31|3360.61|3368.9|3360.2|3369.31|3360.61|3368.77|3360.07|35
1632069820000|2021-09-19 16:43:40|3368.92|3360.22|3369.3|3360.6|3369.3|3360.6|3368.77|3360.07|33
1632069830000|2021-09-19 16:43:50|3369.34|3360.64|3369.96|3361.26|3370.06|3361.36|3369.34|3360.64|33
1632069840000|2021-09-19 16:44:00|3369.46|3360.76|3370.01|3361.31|3370.04|3361.34|3369.46|3360.76|29
1632069850000|2021-09-19 16:44:10|3370.02|3361.32|3370.44|3361.74|3370.44|3361.74|3370.01|3361.31|24
1632069860000|2021-09-19 16:44:20|3370.45|3361.75|3369.06|3360.36|3370.46|3361.76|3368.9|3360.2|32
1632069870000|2021-09-19 16:44:30|3369.09|3360.39|3367.02|3358.32|3369.09|3360.39|3367|3358.3|37
1632069880000|2021-09-19 16:44:40|3366.98|3358.28|3367.77|3359.07|3367.8|3359.1|3366.06|3357.36|35
1632069890000|2021-09-19 16:44:50|3367.78|3359.08|3368.04|3359.34|3368.13|3359.43|3367.7|3359|35
1632069900000|2021-09-19 16:45:00|3368.05|3359.35|3368.59|3359.89|3368.59|3359.89|3367.96|3359.26|32
1632069910000|2021-09-19 16:45:10|3368.5|3359.8|3369.66|3360.96|3369.71|3361.01|3368.5|3359.8|33
1632069920000|2021-09-19 16:45:20|3369.73|3361.03|3368.78|3360.08|3369.78|3361.08|3368.78|3360.08|34
1632069930000|2021-09-19 16:45:30|3368.71|3360.01|3370.71|3362.01|3371.03|3362.33|3368.71|3360.01|31
1632069940000|2021-09-19 16:45:40|3370.75|3362.05|3371.09|3362.39|3371.16|3362.46|3370.73|3362.03|30
1632069950000|2021-09-19 16:45:50|3371.14|3362.44|3371|3362.3|3371.48|3362.78|3370.94|3362.24|33
1632069960000|2021-09-19 16:46:00|3371.05|3362.35|3371|3362.3|3371.2|3362.5|3371|3362.3|28
1632069970000|2021-09-19 16:46:10|3371.05|3362.35|3372.41|3363.71|3372.41|3363.71|3371.05|3362.35|33
1632069980000|2021-09-19 16:46:20|3372.39|3363.69|3373.41|3364.71|3373.46|3364.76|3372.39|3363.69|32
1632069990000|2021-09-19 16:46:30|3373.42|3364.72|3373.66|3364.96|3373.7|3365|3373.39|3364.69|20
1632070000000|2021-09-19 16:46:40|3373.73|3365.03|3374.04|3365.34|3374.04|3365.34|3373.73|3365.03|22
1632070010000|2021-09-19 16:46:50|3374.03|3365.33|3374.14|3365.44|3374.28|3365.58|3374.03|3365.33|21
1632070020000|2021-09-19 16:47:00|3374.13|3365.43|3373.5|3364.8|3374.19|3365.49|3373.48|3364.78|29
1632070030000|2021-09-19 16:47:10|3373.51|3364.81|3373.95|3365.25|3374.17|3365.47|3373.5|3364.8|31
1632070040000|2021-09-19 16:47:20|3373.93|3365.23|3374.28|3365.58|3374.28|3365.58|3373.93|3365.23|29
1632070050000|2021-09-19 16:47:30|3374.29|3365.59|3374.22|3365.52|3374.29|3365.59|3374.2|3365.5|22
1632070060000|2021-09-19 16:47:40|3374.2|3365.5|3374.35|3365.65|3374.35|3365.65|3374.17|3365.47|30
1632070070000|2021-09-19 16:47:50|3374.61|3365.91|3375.47|3366.77|3375.55|3366.85|3374.61|3365.91|11
1632070080000|2021-09-19 16:48:00|3375.48|3366.78|3374.97|3366.27|3375.48|3366.78|3374.88|3366.18|33
1632070090000|2021-09-19 16:48:10|3374.93|3366.23|3373.94|3365.24|3374.97|3366.27|3373.88|3365.18|32
1632070100000|2021-09-19 16:48:20|3373.95|3365.25|3374.12|3365.42|3374.14|3365.44|3373.65|3364.95|34
1632070110000|2021-09-19 16:48:30|3374.1|3365.4|3374.1|3365.4|3374.2|3365.5|3374.05|3365.35|30
1632070120000|2021-09-19 16:48:40|3374.11|3365.41|3374.45|3365.75|3374.49|3365.79|3374.1|3365.4|19
1632070130000|2021-09-19 16:48:50|3374.44|3365.74|3373.85|3365.15|3374.44|3365.74|3373.81|3365.11|25
1632070140000|2021-09-19 16:49:00|3373.84|3365.14|3374.22|3365.52|3374.22|3365.52|3373.63|3364.93|29
1632070150000|2021-09-19 16:49:10|3374.34|3365.64|3374.77|3366.07|3374.8|3366.1|3374.34|3365.64|32
1632070160000|2021-09-19 16:49:20|3374.75|3366.05|3375.11|3366.41|3375.11|3366.41|3374.7|3366|31
1632070170000|2021-09-19 16:49:30|3375.16|3366.46|3374.85|3366.15|3375.16|3366.46|3374.73|3366.03|23
1632070180000|2021-09-19 16:49:40|3374.88|3366.18|3374.57|3365.87|3375|3366.3|3374.57|3365.87|32
1632070190000|2021-09-19 16:49:50|3374.44|3365.74|3374.28|3365.58|3374.61|3365.91|3374.23|3365.53|32
1632070200000|2021-09-19 16:50:00|3374.02|3365.32|3373.86|3365.16|3374.02|3365.32|3373.76|3365.06|31
1632070210000|2021-09-19 16:50:10|3373.87|3365.17|3374.19|3365.49|3374.4|3365.7|3373.85|3365.15|35
1632070220000|2021-09-19 16:50:20|3374.23|3365.53|3373.85|3365.15|3374.23|3365.53|3373.82|3365.12|29
1632070230000|2021-09-19 16:50:30|3373.88|3365.18|3374.45|3365.75|3374.48|3365.78|3373.81|3365.11|33
1632070240000|2021-09-19 16:50:40|3374.48|3365.78|3374.69|3365.99|3374.69|3365.99|3374.47|3365.77|18
1632070250000|2021-09-19 16:50:50|3374.64|3365.94|3375.3|3366.6|3375.32|3366.62|3374.62|3365.92|18
1632070260000|2021-09-19 16:51:00|3375.31|3366.61|3374.83|3366.13|3375.31|3366.61|3374.75|3366.05|31
1632070270000|2021-09-19 16:51:10|3374.82|3366.12|3374.38|3365.68|3374.84|3366.14|3374.37|3365.67|29
1632070280000|2021-09-19 16:51:20|3374.39|3365.69|3374.31|3365.61|3374.82|3366.12|3374.31|3365.61|28
1632070290000|2021-09-19 16:51:30|3374.35|3365.65|3374.88|3366.18|3374.88|3366.18|3374.35|3365.65|23
1632070300000|2021-09-19 16:51:40|3374.84|3366.14|3374.85|3366.15|3374.88|3366.18|3374.84|3366.14|6
1632070310000|2021-09-19 16:51:50|3374.86|3366.16|3374.86|3366.16|3374.86|3366.16|3374.86|3366.16|1
1632070320000|2021-09-19 16:52:00|3374.82|3366.12|3374.66|3365.96|3374.82|3366.12|3374.5|3365.8|20
1632070330000|2021-09-19 16:52:10|3374.62|3365.92|3374.65|3365.95|3374.68|3365.98|3374.52|3365.82|31
1632070340000|2021-09-19 16:52:20|3374.64|3365.94|3374.7|3366|3374.7|3366|3374.48|3365.78|30
1632070350000|2021-09-19 16:52:30|3374.71|3366.01|3374.64|3365.94|3374.71|3366.01|3374.62|3365.92|19
1632070360000|2021-09-19 16:52:40|3374.67|3365.97|3374.66|3365.96|3374.7|3366|3374.57|3365.87|28
1632070370000|2021-09-19 16:52:50|3374.69|3365.99|3375.3|3366.6|3375.31|3366.61|3374.68|3365.98|18
1632070380000|2021-09-19 16:53:00|3375.31|3366.61|3375.27|3366.57|3375.37|3366.67|3375.13|3366.43|23
1632070390000|2021-09-19 16:53:10|3375.28|3366.58|3374.9|3366.2|3375.28|3366.58|3374.76|3366.06|29
1632070400000|2021-09-19 16:53:20|3374.91|3366.21|3374.79|3366.09|3374.92|3366.22|3374.79|3366.09|31
1632070410000|2021-09-19 16:53:30|3374.8|3366.1|3374.78|3366.08|3374.91|3366.21|3374.77|3366.07|24
1632070420000|2021-09-19 16:53:40|3374.8|3366.1|3374.75|3366.05|3374.85|3366.15|3374.75|3366.05|26
1632070430000|2021-09-19 16:53:50|3374.76|3366.06|3373.53|3364.83|3374.87|3366.17|3373.44|3364.74|29
1632070440000|2021-09-19 16:54:00|3373.57|3364.87|3372.61|3363.91|3373.57|3364.87|3372.55|3363.85|31
1632070450000|2021-09-19 16:54:10|3372.64|3363.94|3370.41|3361.71|3372.66|3363.96|3370.38|3361.68|37
1632070460000|2021-09-19 16:54:20|3370.36|3361.66|3370.34|3361.64|3370.5|3361.8|3370.34|3361.64|31
1632070470000|2021-09-19 16:54:30|3369.87|3361.17|3369.8|3361.1|3369.88|3361.18|3369.74|3361.04|29
1632070480000|2021-09-19 16:54:40|3369.76|3361.06|3368.24|3359.54|3369.82|3361.12|3368.21|3359.51|31
1632070490000|2021-09-19 16:54:50|3368.23|3359.53|3368.68|3359.98|3368.84|3360.14|3368.23|3359.53|38
1632070500000|2021-09-19 16:55:00|3368.7|3360|3369.6|3360.9|3369.6|3360.9|3368.52|3359.82|28
1632070510000|2021-09-19 16:55:10|3369.58|3360.88|3366.9|3358.2|3369.65|3360.95|3366.9|3358.2|36
1632070520000|2021-09-19 16:55:20|3366.96|3358.26|3367.77|3359.07|3368.23|3359.53|3366.96|3358.26|35
1632070530000|2021-09-19 16:55:30|3367.86|3359.16|3367.8|3359.1|3368.11|3359.41|3367.68|3358.98|27
1632070540000|2021-09-19 16:55:40|3367.81|3359.11|3367.37|3358.67|3367.82|3359.12|3367.23|3358.53|32
1632070550000|2021-09-19 16:55:50|3367.46|3358.76|3367.66|3358.96|3367.72|3359.02|3367.46|3358.76|32
1632070560000|2021-09-19 16:56:00|3367.65|3358.95|3366.59|3357.89|3367.72|3359.02|3366.59|3357.89|28
1632070570000|2021-09-19 16:56:10|3366.6|3357.9|3366.44|3357.74|3366.76|3358.06|3366.38|3357.68|21
1632070580000|2021-09-19 16:56:20|3366.54|3357.84|3363.77|3355.07|3366.54|3357.84|3363.77|3355.07|32
1632070590000|2021-09-19 16:56:30|3363.7|3355|3362.11|3353.41|3363.7|3355|3362.1|3353.4|39
1632070600000|2021-09-19 16:56:40|3362.16|3353.46|3363.72|3355.02|3363.87|3355.17|3362.16|3353.46|36
1632070610000|2021-09-19 16:56:50|3363.7|3355|3363.41|3354.71|3363.83|3355.13|3363.41|3354.71|28
1632070620000|2021-09-19 16:57:00|3363.2|3354.5|3362.72|3354.02|3363.2|3354.5|3361.58|3352.88|35
1632070630000|2021-09-19 16:57:10|3362.73|3354.03|3364.17|3355.47|3364.34|3355.64|3362.73|3354.03|32
1632070640000|2021-09-19 16:57:20|3364.18|3355.48|3364.27|3355.57|3364.28|3355.58|3364.14|3355.44|29
1632070650000|2021-09-19 16:57:30|3364.28|3355.58|3363.24|3354.54|3364.4|3355.7|3363.13|3354.43|32
1632070660000|2021-09-19 16:57:40|3363.23|3354.53|3363.97|3355.27|3364.07|3355.37|3363.23|3354.53|34
1632070670000|2021-09-19 16:57:50|3363.96|3355.26|3364.37|3355.67|3364.46|3355.76|3363.96|3355.26|31
1632070680000|2021-09-19 16:58:00|3364.35|3355.65|3364.25|3355.55|3364.37|3355.67|3364.16|3355.46|34
1632070690000|2021-09-19 16:58:10|3364.12|3355.42|3362.42|3353.72|3364.14|3355.44|3362.34|3353.64|33
1632070700000|2021-09-19 16:58:20|3362.38|3353.68|3362.41|3353.71|3362.44|3353.74|3362.1|3353.4|33
1632070710000|2021-09-19 16:58:30|3362.44|3353.74|3362.19|3353.49|3362.85|3354.15|3362.13|3353.43|34
1632070720000|2021-09-19 16:58:40|3362.25|3353.55|3362.65|3353.95|3362.7|3354|3362.25|3353.55|26
1632070730000|2021-09-19 16:58:50|3362.62|3353.92|3364.23|3355.53|3364.24|3355.54|3362.6|3353.9|30
1632070740000|2021-09-19 16:59:00|3364.22|3355.52|3364.19|3355.49|3364.3|3355.6|3364.14|3355.44|26
1632070750000|2021-09-19 16:59:10|3364.18|3355.48|3361.45|3352.75|3364.18|3355.48|3361.45|3352.75|30
1632070760000|2021-09-19 16:59:20|3361.55|3352.85|3362.3|3353.6|3362.3|3353.6|3361.21|3352.51|27
1632070770000|2021-09-19 16:59:30|3362.29|3353.59|3361.38|3352.68|3362.29|3353.59|3361.34|3352.64|36
1632070780000|2021-09-19 16:59:40|3361.39|3352.69|3361.94|3353.24|3361.94|3353.24|3361.34|3352.64|26
1632070790000|2021-09-19 16:59:50|3362.01|3353.31|3361.92|3353.22|3362.11|3353.41|3361.83|3353.13|23
1632070800000|2021-09-19 17:00:00|3361.91|3353.21|3362.11|3353.41|3362.11|3353.41|3361.51|3352.81|31
1632070810000|2021-09-19 17:00:10|3362.12|3353.42|3363.49|3354.79|3363.49|3354.79|3362.12|3353.42|17
1632070820000|2021-09-19 17:00:20|3363.46|3354.76|3363.52|3354.82|3363.84|3355.14|3363.21|3354.51|33
1632070830000|2021-09-19 17:00:30|3363.99|3355.29|3364.04|3355.34|3364.09|3355.39|3363.8|3355.1|28
1632070840000|2021-09-19 17:00:40|3364.03|3355.33|3364.42|3355.72|3364.43|3355.73|3364.03|3355.33|23
1632070850000|2021-09-19 17:00:50|3364.43|3355.73|3365.74|3357.04|3366.06|3357.36|3364.4|3355.7|34
1632070860000|2021-09-19 17:01:00|3365.65|3356.95|3366.72|3358.02|3366.72|3358.02|3365.65|3356.95|26
1632070870000|2021-09-19 17:01:10|3366.64|3357.94|3367.36|3358.66|3367.36|3358.66|3366.64|3357.94|24
1632070880000|2021-09-19 17:01:20|3367.29|3358.59|3367.09|3358.39|3367.3|3358.6|3366.71|3358.01|40
1632070890000|2021-09-19 17:01:30|3367.11|3358.41|3366.44|3357.74|3368.21|3359.51|3366.43|3357.73|40
1632070900000|2021-09-19 17:01:40|3366.42|3357.72|3365.92|3357.22|3366.68|3357.98|3365.78|3357.08|27
1632070910000|2021-09-19 17:01:50|3365.93|3357.23|3366.65|3357.95|3366.65|3357.95|3365.93|3357.23|18
1632070920000|2021-09-19 17:02:00|3366.69|3357.99|3366.71|3358.01|3366.71|3358.01|3366.64|3357.94|11
1632070930000|2021-09-19 17:02:10|3366.69|3357.99|3366.69|3357.99|3366.71|3358.01|3366.65|3357.95|14
1632070940000|2021-09-19 17:02:20|3366.7|3358|3366.84|3358.14|3366.86|3358.16|3366.7|3358|28
1632070950000|2021-09-19 17:02:30|3366.85|3358.15|3367.56|3358.86|3367.56|3358.86|3366.78|3358.08|29
1632070960000|2021-09-19 17:02:40|3367.55|3358.85|3367.72|3359.02|3367.73|3359.03|3367.53|3358.83|18
1632070970000|2021-09-19 17:02:50|3367.73|3359.03|3367.84|3359.14|3367.85|3359.15|3367.72|3359.02|11
1632070980000|2021-09-19 17:03:00|3367.85|3359.15|3368.41|3359.71|3368.41|3359.71|3367.82|3359.12|15
1632070990000|2021-09-19 17:03:10|3368.37|3359.67|3367.43|3358.73|3368.37|3359.67|3367.41|3358.71|24
1632071000000|2021-09-19 17:03:20|3367.44|3358.74|3366.01|3357.31|3367.52|3358.82|3365.8|3357.1|29
1632071010000|2021-09-19 17:03:30|3366.05|3357.35|3365.81|3357.11|3366.05|3357.35|3365.79|3357.09|30
1632071020000|2021-09-19 17:03:40|3365.82|3357.12|3365.85|3357.15|3365.87|3357.17|3365.82|3357.12|23
1632071030000|2021-09-19 17:03:50|3365.86|3357.16|3366.78|3358.08|3366.78|3358.08|3365.84|3357.14|33
1632071040000|2021-09-19 17:04:00|3366.75|3358.05|3366.78|3358.08|3366.84|3358.14|3366.73|3358.03|31
1632071050000|2021-09-19 17:04:10|3366.75|3358.05|3366.89|3358.19|3366.89|3358.19|3366.75|3358.05|26
1632071060000|2021-09-19 17:04:20|3366.88|3358.18|3367.43|3358.73|3367.6|3358.9|3366.86|3358.16|33
1632071070000|2021-09-19 17:04:30|3367.47|3358.77|3367.5|3358.8|3367.52|3358.82|3367.37|3358.67|12
1632071080000|2021-09-19 17:04:40|3367.57|3358.87|3367.81|3359.11|3367.99|3359.29|3367.57|3358.87|26
1632071090000|2021-09-19 17:04:50|3367.82|3359.12|3367.7|3359|3367.82|3359.12|3367.64|3358.94|22
1632071100000|2021-09-19 17:05:00|3367.69|3358.99|3367.96|3359.26|3367.96|3359.26|3367.69|3358.99|15
1632071110000|2021-09-19 17:05:10|3367.94|3359.24|3368.57|3359.87|3368.57|3359.87|3367.94|3359.24|23
1632071120000|2021-09-19 17:05:20|3368.62|3359.92|3369.57|3360.87|3369.58|3360.88|3368.62|3359.92|22
1632071130000|2021-09-19 17:05:30|3369.58|3360.88|3370.36|3361.66|3370.43|3361.73|3369.58|3360.88|21
1632071140000|2021-09-19 17:05:40|3370.37|3361.67|3369.55|3360.85|3370.38|3361.68|3369.55|3360.85|21
1632071150000|2021-09-19 17:05:50|3369.53|3360.83|3369.62|3360.92|3369.67|3360.97|3369.36|3360.66|34
1632071160000|2021-09-19 17:06:00|3369.63|3360.93|3370.24|3361.54|3370.29|3361.59|3369.63|3360.93|32
1632071170000|2021-09-19 17:06:10|3370.2|3361.5|3369.69|3360.99|3370.22|3361.52|3369.64|3360.94|24
1632071180000|2021-09-19 17:06:20|3369.68|3360.98|3369.65|3360.95|3369.74|3361.04|3369.65|3360.95|20
1632071190000|2021-09-19 17:06:30|3369.66|3360.96|3369.63|3360.93|3369.66|3360.96|3369.59|3360.89|15
1632071200000|2021-09-19 17:06:40|3369.66|3360.96|3369.46|3360.76|3369.66|3360.96|3369.41|3360.71|23
1632071210000|2021-09-19 17:06:50|3369.47|3360.77|3367.97|3359.27|3369.49|3360.79|3367.82|3359.12|28
1632071220000|2021-09-19 17:07:00|3367.98|3359.28|3368.62|3359.92|3368.75|3360.05|3367.4|3358.7|30
1632071230000|2021-09-19 17:07:10|3368.64|3359.94|3368.76|3360.06|3368.81|3360.11|3368.64|3359.94|33
1632071240000|2021-09-19 17:07:20|3368.72|3360.02|3368.73|3360.03|3368.84|3360.14|3368.71|3360.01|31
1632071250000|2021-09-19 17:07:30|3368.7|3360|3368.81|3360.11|3368.81|3360.11|3368.69|3359.99|29
1632071260000|2021-09-19 17:07:40|3368.85|3360.15|3369.01|3360.31|3369.12|3360.42|3368.85|3360.15|24
1632071270000|2021-09-19 17:07:50|3369.03|3360.33|3369.01|3360.31|3369.05|3360.35|3368.94|3360.24|29
1632071280000|2021-09-19 17:08:00|3368.96|3360.26|3369|3360.3|3369.01|3360.31|3368.92|3360.22|26
1632071290000|2021-09-19 17:08:10|3368.99|3360.29|3369.07|3360.37|3369.1|3360.4|3368.99|3360.29|29
1632071300000|2021-09-19 17:08:20|3369.06|3360.36|3368.45|3359.75|3369.07|3360.37|3368.33|3359.63|21
1632071310000|2021-09-19 17:08:30|3368.41|3359.71|3368.32|3359.62|3368.45|3359.75|3368.29|3359.59|27
1632071320000|2021-09-19 17:08:40|3368.33|3359.63|3368.4|3359.7|3368.4|3359.7|3368.32|3359.62|24
1632071330000|2021-09-19 17:08:50|3368.39|3359.69|3368.65|3359.95|3368.65|3359.95|3368.23|3359.53|16
1632071340000|2021-09-19 17:09:00|3368.64|3359.94|3368.54|3359.84|3368.64|3359.94|3368.51|3359.81|22
1632071350000|2021-09-19 17:09:10|3368.56|3359.86|3368.54|3359.84|3368.57|3359.87|3368.3|3359.6|32
1632071360000|2021-09-19 17:09:20|3368.47|3359.77|3368.55|3359.85|3368.67|3359.97|3368.44|3359.74|23
1632071370000|2021-09-19 17:09:30|3368.56|3359.86|3369.34|3360.64|3369.35|3360.65|3368.45|3359.75|13
1632071380000|2021-09-19 17:09:40|3369.37|3360.67|3370.48|3361.78|3370.49|3361.79|3369.37|3360.67|18
1632071390000|2021-09-19 17:09:50|3370.51|3361.81|3371.21|3362.51|3371.28|3362.58|3370.51|3361.81|13
1632071400000|2021-09-19 17:10:00|3371.2|3362.5|3371.71|3363.01|3371.73|3363.03|3371.09|3362.39|22
1632071410000|2021-09-19 17:10:10|3371.73|3363.03|3371.81|3363.11|3371.83|3363.13|3371.68|3362.98|14
1632071420000|2021-09-19 17:10:20|3371.8|3363.1|3372.01|3363.31|3372.04|3363.34|3371.8|3363.1|18
1632071430000|2021-09-19 17:10:30|3372.04|3363.34|3372.35|3363.65|3373.07|3364.37|3372.03|3363.33|17
1632071440000|2021-09-19 17:10:40|3372.41|3363.71|3372.24|3363.54|3372.42|3363.72|3372.16|3363.46|30
1632071450000|2021-09-19 17:10:50|3372.27|3363.57|3372.31|3363.61|3372.32|3363.62|3372.24|3363.54|25
1632071460000|2021-09-19 17:11:00|3372.3|3363.6|3370.36|3361.66|3372.31|3363.61|3369.31|3360.61|38
1632071470000|2021-09-19 17:11:10|3370.3|3361.6|3370.48|3361.78|3370.55|3361.85|3370.3|3361.6|34
1632071480000|2021-09-19 17:11:20|3370.45|3361.75|3369.23|3360.53|3370.5|3361.8|3368.99|3360.29|37
1632071490000|2021-09-19 17:11:30|3369.27|3360.57|3368.8|3360.1|3369.77|3361.07|3368.8|3360.1|37
1632071500000|2021-09-19 17:11:40|3368.56|3359.86|3364.98|3356.28|3368.56|3359.86|3364.98|3356.28|37
1632071510000|2021-09-19 17:11:50|3364.79|3356.09|3365.31|3356.61|3365.58|3356.88|3364.79|3356.09|35
1632071520000|2021-09-19 17:12:00|3365.37|3356.67|3365.76|3357.06|3366.08|3357.38|3365.24|3356.54|34
1632071530000|2021-09-19 17:12:10|3365.55|3356.85|3364.93|3356.23|3365.55|3356.85|3364.38|3355.68|34
1632071540000|2021-09-19 17:12:20|3364.82|3356.12|3364.87|3356.17|3365.09|3356.39|3364.56|3355.86|32
1632071550000|2021-09-19 17:12:30|3364.85|3356.15|3364.94|3356.24|3365.11|3356.41|3364.85|3356.15|33
1632071560000|2021-09-19 17:12:40|3364.86|3356.16|3365.56|3356.86|3365.57|3356.87|3364.38|3355.68|29
1632071570000|2021-09-19 17:12:50|3365.58|3356.88|3366.19|3357.49|3366.21|3357.51|3365.58|3356.88|25
1632071580000|2021-09-19 17:13:00|3366.21|3357.51|3367.16|3358.46|3367.16|3358.46|3366.21|3357.51|30
1632071590000|2021-09-19 17:13:10|3367.15|3358.45|3367.14|3358.44|3367.34|3358.64|3367.08|3358.38|27
1632071600000|2021-09-19 17:13:20|3367.17|3358.47|3366.42|3357.72|3367.22|3358.52|3366.3|3357.6|35
1632071610000|2021-09-19 17:13:30|3366.46|3357.76|3366.42|3357.72|3366.59|3357.89|3366.27|3357.57|30
1632071620000|2021-09-19 17:13:40|3366.41|3357.71|3366.58|3357.88|3366.8|3358.1|3366.38|3357.68|29
1632071630000|2021-09-19 17:13:50|3366.59|3357.89|3366.67|3357.97|3366.71|3358.01|3366.57|3357.87|17
1632071640000|2021-09-19 17:14:00|3366.76|3358.06|3366.42|3357.72|3366.76|3358.06|3366.39|3357.69|27
1632071650000|2021-09-19 17:14:10|3366.45|3357.75|3364.7|3356|3366.45|3357.75|3364.65|3355.95|36
1632071660000|2021-09-19 17:14:20|3364.69|3355.99|3364.89|3356.19|3364.97|3356.27|3364.69|3355.99|29
1632071670000|2021-09-19 17:14:30|3364.93|3356.23|3364.9|3356.2|3365.04|3356.34|3364.85|3356.15|38
1632071680000|2021-09-19 17:14:40|3364.91|3356.21|3364.91|3356.21|3364.94|3356.24|3364.74|3356.04|30
1632071690000|2021-09-19 17:14:50|3364.95|3356.25|3365.01|3356.31|3365.02|3356.32|3364.83|3356.13|29
1632071700000|2021-09-19 17:15:00|3365.15|3356.45|3364.73|3356.03|3365.59|3356.89|3364.73|3356.03|32
1632071710000|2021-09-19 17:15:10|3364.67|3355.97|3364.72|3356.02|3364.73|3356.03|3364.5|3355.8|33
1632071720000|2021-09-19 17:15:20|3364.76|3356.06|3364.64|3355.94|3364.76|3356.06|3364.39|3355.69|35
1632071730000|2021-09-19 17:15:30|3364.65|3355.95|3364.79|3356.09|3364.83|3356.13|3364.63|3355.93|30
1632071740000|2021-09-19 17:15:40|3364.78|3356.08|3364.64|3355.94|3364.78|3356.08|3364.61|3355.91|30
1632071750000|2021-09-19 17:15:50|3364.65|3355.95|3365.09|3356.39|3365.26|3356.56|3364.62|3355.92|25
1632071760000|2021-09-19 17:16:00|3365.07|3356.37|3364.79|3356.09|3365.07|3356.37|3364.68|3355.98|30
1632071770000|2021-09-19 17:16:10|3364.76|3356.06|3362.71|3354.01|3364.78|3356.08|3362.69|3353.99|34
1632071780000|2021-09-19 17:16:20|3362.74|3354.04|3362.61|3353.91|3362.75|3354.05|3362.52|3353.82|29
1632071790000|2021-09-19 17:16:30|3362.6|3353.9|3362.62|3353.92|3362.64|3353.94|3362.57|3353.87|25
1632071800000|2021-09-19 17:16:40|3362.6|3353.9|3362.56|3353.86|3362.61|3353.91|3362.51|3353.81|26
1632071810000|2021-09-19 17:16:50|3362.53|3353.83|3365.16|3356.46|3365.2|3356.5|3362.51|3353.81|32
1632071820000|2021-09-19 17:17:00|3365.26|3356.56|3366.28|3357.58|3366.33|3357.63|3365.22|3356.52|31
1632071830000|2021-09-19 17:17:10|3366.32|3357.62|3366.7|3358|3366.83|3358.13|3366.18|3357.48|33
1632071840000|2021-09-19 17:17:20|3366.71|3358.01|3367.21|3358.51|3367.8|3359.1|3366.7|3358|34
1632071850000|2021-09-19 17:17:30|3367.22|3358.52|3367.24|3358.54|3367.27|3358.57|3367.19|3358.49|25
1632071860000|2021-09-19 17:17:40|3367.25|3358.55|3368.11|3359.41|3368.11|3359.41|3367.24|3358.54|31
1632071870000|2021-09-19 17:17:50|3368.12|3359.42|3368.17|3359.47|3368.53|3359.83|3368.12|3359.42|31
1632071880000|2021-09-19 17:18:00|3368.19|3359.49|3368.26|3359.56|3368.36|3359.66|3368.13|3359.43|30
1632071890000|2021-09-19 17:18:10|3368.32|3359.62|3367.71|3359.01|3368.48|3359.78|3367.71|3359.01|34
1632071900000|2021-09-19 17:18:20|3367.67|3358.97|3368.35|3359.65|3368.5|3359.8|3367.67|3358.97|31
1632071910000|2021-09-19 17:18:30|3368.36|3359.66|3368.41|3359.71|3368.48|3359.78|3368.19|3359.49|25
1632071920000|2021-09-19 17:18:40|3368.37|3359.67|3368.46|3359.76|3368.5|3359.8|3368.37|3359.67|32
1632071930000|2021-09-19 17:18:50|3368.44|3359.74|3367.39|3358.69|3368.5|3359.8|3367.24|3358.54|30
1632071940000|2021-09-19 17:19:00|3367.42|3358.72|3367.42|3358.72|3367.45|3358.75|3367.35|3358.65|27
1632071950000|2021-09-19 17:19:10|3367.43|3358.73|3367.43|3358.73|3367.53|3358.83|3367.36|3358.66|31
1632071960000|2021-09-19 17:19:20|3367.4|3358.7|3367.47|3358.77|3367.47|3358.77|3367.32|3358.62|32
1632071970000|2021-09-19 17:19:30|3367.48|3358.78|3367.63|3358.93|3367.63|3358.93|3367.34|3358.64|25
1632071980000|2021-09-19 17:19:40|3367.81|3359.11|3368.37|3359.67|3368.37|3359.67|3367.8|3359.1|29
1632071990000|2021-09-19 17:19:50|3368.38|3359.68|3368.51|3359.81|3368.57|3359.87|3368.38|3359.68|19
1632072000000|2021-09-19 17:20:00|3368.5|3359.8|3369.82|3361.12|3369.82|3361.12|3368.5|3359.8|33
1632072010000|2021-09-19 17:20:10|3369.79|3361.09|3369.81|3361.11|3369.84|3361.14|3369.68|3360.98|31
1632072020000|2021-09-19 17:20:20|3369.82|3361.12|3370.39|3361.69|3370.43|3361.73|3369.76|3361.06|17
1632072030000|2021-09-19 17:20:30|3370.4|3361.7|3369.42|3360.72|3370.42|3361.72|3369.29|3360.59|31
1632072040000|2021-09-19 17:20:40|3369.44|3360.74|3369.52|3360.82|3369.52|3360.82|3369.41|3360.71|35
1632072050000|2021-09-19 17:20:50|3369.49|3360.79|3369.68|3360.98|3369.72|3361.02|3369.48|3360.78|25
1632072060000|2021-09-19 17:21:00|3369.67|3360.97|3369.06|3360.36|3369.69|3360.99|3368.77|3360.07|32
1632072070000|2021-09-19 17:21:10|3369.08|3360.38|3369.12|3360.42|3369.12|3360.42|3369.06|3360.36|15
1632072080000|2021-09-19 17:21:20|3369.1|3360.4|3369.61|3360.91|3369.61|3360.91|3369.07|3360.37|12
1632072090000|2021-09-19 17:21:30|3369.62|3360.92|3370.04|3361.34|3370.2|3361.5|3369.62|3360.92|21
1632072100000|2021-09-19 17:21:40|3370.05|3361.35|3370.1|3361.4|3370.1|3361.4|3370.04|3361.34|5
1632072110000|2021-09-19 17:21:50|3370.15|3361.45|3369.49|3360.79|3370.67|3361.97|3369.49|3360.79|30
1632072120000|2021-09-19 17:22:00|3369.5|3360.8|3370.07|3361.37|3370.14|3361.44|3369.46|3360.76|31
1632072130000|2021-09-19 17:22:10|3370.01|3361.31|3370.15|3361.45|3370.32|3361.62|3369.97|3361.27|29
1632072140000|2021-09-19 17:22:20|3370.13|3361.43|3369.68|3360.98|3370.3|3361.6|3369.61|3360.91|35
1632072150000|2021-09-19 17:22:30|3369.67|3360.97|3369.76|3361.06|3369.85|3361.15|3369.63|3360.93|25
1632072160000|2021-09-19 17:22:40|3369.83|3361.13|3369.48|3360.78|3369.83|3361.13|3369.48|3360.78|28
1632072170000|2021-09-19 17:22:50|3369.4|3360.7|3368.53|3359.83|3369.4|3360.7|3368.53|3359.83|32
1632072180000|2021-09-19 17:23:00|3368.54|3359.84|3368.67|3359.97|3368.67|3359.97|3368.54|3359.84|19
1632072190000|2021-09-19 17:23:10|3368.64|3359.94|3369.34|3360.64|3369.34|3360.64|3368.58|3359.88|31
1632072200000|2021-09-19 17:23:20|3369.43|3360.73|3369.49|3360.79|3369.49|3360.79|3369.33|3360.63|29
1632072210000|2021-09-19 17:23:30|3369.47|3360.77|3369.45|3360.75|3369.49|3360.79|3369.39|3360.69|20
1632072220000|2021-09-19 17:23:40|3369.38|3360.68|3369.44|3360.74|3369.47|3360.77|3369.34|3360.64|25
1632072230000|2021-09-19 17:23:50|3369.41|3360.71|3370.1|3361.4|3370.1|3361.4|3369.41|3360.71|27
1632072240000|2021-09-19 17:24:00|3369.95|3361.25|3370.59|3361.89|3370.63|3361.93|3369.82|3361.12|23
1632072250000|2021-09-19 17:24:10|3370.57|3361.87|3369.49|3360.79|3370.59|3361.89|3369.49|3360.79|27
1632072260000|2021-09-19 17:24:20|3369.48|3360.78|3369.18|3360.48|3369.52|3360.82|3369.18|3360.48|27
1632072270000|2021-09-19 17:24:30|3369.19|3360.49|3369.85|3361.15|3369.86|3361.16|3369.16|3360.46|29
1632072280000|2021-09-19 17:24:40|3369.86|3361.16|3370.14|3361.44|3370.24|3361.54|3369.82|3361.12|28
1632072290000|2021-09-19 17:24:50|3370.16|3361.46|3369.11|3360.41|3370.17|3361.47|3369.08|3360.38|33
1632072300000|2021-09-19 17:25:00|3369.05|3360.35|3369.6|3360.9|3369.71|3361.01|3369.05|3360.35|32
1632072310000|2021-09-19 17:25:10|3369.55|3360.85|3369.61|3360.91|3369.66|3360.96|3369.53|3360.83|22
1632072320000|2021-09-19 17:25:20|3369.62|3360.92|3368.58|3359.88|3369.65|3360.95|3368.55|3359.85|23
1632072330000|2021-09-19 17:25:30|3368.59|3359.89|3367.89|3359.19|3368.59|3359.89|3367.84|3359.14|26
1632072340000|2021-09-19 17:25:40|3367.91|3359.21|3367.88|3359.18|3367.97|3359.27|3366.65|3357.95|34
1632072350000|2021-09-19 17:25:50|3367.94|3359.24|3368|3359.3|3368.13|3359.43|3367.86|3359.16|30
1632072360000|2021-09-19 17:26:00|3368.04|3359.34|3366.86|3358.16|3368.04|3359.34|3366.59|3357.89|35
1632072370000|2021-09-19 17:26:10|3366.85|3358.15|3366.46|3357.76|3366.9|3358.2|3366.46|3357.76|31
1632072380000|2021-09-19 17:26:20|3366.4|3357.7|3366.14|3357.44|3366.46|3357.76|3366.09|3357.39|36
1632072390000|2021-09-19 17:26:30|3366.13|3357.43|3366.13|3357.43|3366.2|3357.5|3366.12|3357.42|28
1632072400000|2021-09-19 17:26:40|3366.14|3357.44|3366.21|3357.51|3366.26|3357.56|3366.13|3357.43|19
1632072410000|2021-09-19 17:26:50|3366.2|3357.5|3365.65|3356.95|3366.24|3357.54|3365.64|3356.94|33
1632072420000|2021-09-19 17:27:00|3365.66|3356.96|3365.84|3357.14|3365.84|3357.14|3365.65|3356.95|36
1632072430000|2021-09-19 17:27:10|3365.89|3357.19|3365.65|3356.95|3366.19|3357.49|3365.64|3356.94|29
1632072440000|2021-09-19 17:27:20|3365.67|3356.97|3365.57|3356.87|3365.7|3357|3365.5|3356.8|31
1632072450000|2021-09-19 17:27:30|3365.58|3356.88|3365.55|3356.85|3365.63|3356.93|3365.44|3356.74|31
1632072460000|2021-09-19 17:27:40|3365.57|3356.87|3365.64|3356.94|3365.69|3356.99|3365.54|3356.84|29
1632072470000|2021-09-19 17:27:50|3365.65|3356.95|3365.84|3357.14|3365.87|3357.17|3365.57|3356.87|28
1632072480000|2021-09-19 17:28:00|3366.24|3357.54|3366.38|3357.68|3366.55|3357.85|3366.24|3357.54|34
1632072490000|2021-09-19 17:28:10|3366.39|3357.69|3362.04|3353.34|3366.39|3357.69|3362.04|3353.34|34
1632072500000|2021-09-19 17:28:20|3362.16|3353.46|3361.3|3352.6|3362.16|3353.46|3360.16|3351.46|36
1632072510000|2021-09-19 17:28:30|3361.33|3352.63|3361.34|3352.64|3361.4|3352.7|3361.31|3352.61|26
1632072520000|2021-09-19 17:28:40|3361.35|3352.65|3360.01|3351.31|3361.35|3352.65|3359.98|3351.28|28
1632072530000|2021-09-19 17:28:50|3359.96|3351.26|3352.28|3343.58|3359.98|3351.28|3352.11|3343.41|37
1632072540000|2021-09-19 17:29:00|3352.92|3344.22|3356.46|3347.76|3357.01|3348.31|3352.69|3343.99|40
1632072550000|2021-09-19 17:29:10|3356.17|3347.47|3355.9|3347.2|3356.17|3347.47|3353.84|3345.14|36
1632072560000|2021-09-19 17:29:20|3355.89|3347.19|3353.56|3344.86|3356.16|3347.46|3353.17|3344.47|37
1632072570000|2021-09-19 17:29:30|3353.76|3345.06|3353.15|3344.45|3354.84|3346.14|3353.02|3344.32|35
1632072580000|2021-09-19 17:29:40|3353.16|3344.46|3354.24|3345.54|3354.24|3345.54|3352.98|3344.28|34
1632072590000|2021-09-19 17:29:50|3354.4|3345.7|3355.67|3346.97|3355.69|3346.99|3354.38|3345.68|37
1632072600000|2021-09-19 17:30:00|3355.68|3346.98|3353.62|3344.92|3355.87|3347.17|3353.62|3344.92|38
1632072610000|2021-09-19 17:30:10|3353.46|3344.76|3352.49|3343.79|3353.53|3344.83|3352.01|3343.31|36
1632072620000|2021-09-19 17:30:20|3352.39|3343.69|3352.63|3343.93|3352.79|3344.09|3351.83|3343.13|38
1632072630000|2021-09-19 17:30:30|3352.6|3343.9|3351.92|3343.22|3352.76|3344.06|3351.91|3343.21|34
1632072640000|2021-09-19 17:30:40|3351.76|3343.06|3352.11|3343.41|3352.27|3343.57|3351.71|3343.01|37
1632072650000|2021-09-19 17:30:50|3352.06|3343.36|3351.4|3342.7|3352.06|3343.36|3351.06|3342.36|35
1632072660000|2021-09-19 17:31:00|3351.34|3342.64|3351.21|3342.51|3351.34|3342.64|3350.92|3342.22|35
1632072670000|2021-09-19 17:31:10|3351.2|3342.5|3350.64|3341.94|3351.2|3342.5|3350.64|3341.94|35
1632072680000|2021-09-19 17:31:20|3350.63|3341.93|3350.38|3341.68|3350.66|3341.96|3350.14|3341.44|30
1632072690000|2021-09-19 17:31:30|3350.42|3341.72|3349.57|3340.87|3350.45|3341.75|3349.41|3340.71|32
1632072700000|2021-09-19 17:31:40|3349.59|3340.89|3349.64|3340.94|3350.37|3341.67|3349.54|3340.84|32
1632072710000|2021-09-19 17:31:50|3349.63|3340.93|3349.43|3340.73|3349.63|3340.93|3349.4|3340.7|29
1632072720000|2021-09-19 17:32:00|3349.41|3340.71|3345.41|3336.71|3349.41|3340.71|3345.37|3336.67|38
1632072730000|2021-09-19 17:32:10|3345.37|3336.67|3345.37|3336.67|3345.53|3336.83|3344.5|3335.8|37
1632072740000|2021-09-19 17:32:20|3345.44|3336.74|3344.93|3336.23|3345.44|3336.74|3344.6|3335.9|38
1632072750000|2021-09-19 17:32:30|3345.25|3336.55|3346.65|3337.95|3346.95|3338.25|3345.25|3336.55|35
1632072760000|2021-09-19 17:32:40|3346.46|3337.76|3344.83|3336.13|3346.49|3337.79|3344.83|3336.13|36
1632072770000|2021-09-19 17:32:50|3344.76|3336.06|3345.95|3337.25|3346.34|3337.64|3344.23|3335.53|39
1632072780000|2021-09-19 17:33:00|3346.08|3337.38|3345.05|3336.35|3346.17|3337.47|3345|3336.3|35
1632072790000|2021-09-19 17:33:10|3345.11|3336.41|3346.31|3337.61|3346.31|3337.61|3344.98|3336.28|37
1632072800000|2021-09-19 17:33:20|3346.36|3337.66|3348.51|3339.81|3348.51|3339.81|3346.36|3337.66|32
1632072810000|2021-09-19 17:33:30|3348.93|3340.23|3348.29|3339.59|3349.14|3340.44|3348.29|3339.59|36
1632072820000|2021-09-19 17:33:40|3348.31|3339.61|3348.84|3340.14|3348.93|3340.23|3348.31|3339.61|35
1632072830000|2021-09-19 17:33:50|3348.85|3340.15|3348.95|3340.25|3349.17|3340.47|3348.85|3340.15|21
1632072840000|2021-09-19 17:34:00|3348.92|3340.22|3346.59|3337.89|3348.92|3340.22|3346.48|3337.78|37
1632072850000|2021-09-19 17:34:10|3346.61|3337.91|3346.15|3337.45|3346.83|3338.13|3346.09|3337.39|34
1632072860000|2021-09-19 17:34:20|3346.16|3337.46|3347.18|3338.48|3347.19|3338.49|3346.05|3337.35|32
1632072870000|2021-09-19 17:34:30|3347.17|3338.47|3346.91|3338.21|3347.17|3338.47|3346.63|3337.93|33
1632072880000|2021-09-19 17:34:40|3346.89|3338.19|3347.97|3339.27|3348.29|3339.59|3346.89|3338.19|27
1632072890000|2021-09-19 17:34:50|3347.8|3339.1|3348.02|3339.32|3348.16|3339.46|3347.77|3339.07|32
1632072900000|2021-09-19 17:35:00|3348.05|3339.35|3348.59|3339.89|3348.73|3340.03|3348|3339.3|34
1632072910000|2021-09-19 17:35:10|3348.64|3339.94|3348.5|3339.8|3348.64|3339.94|3348.41|3339.71|32
1632072920000|2021-09-19 17:35:20|3348.56|3339.86|3348.38|3339.68|3348.7|3340|3348.35|3339.65|29
1632072930000|2021-09-19 17:35:30|3348.37|3339.67|3348.31|3339.61|3348.42|3339.72|3348.27|3339.57|32
1632072940000|2021-09-19 17:35:40|3348.33|3339.63|3349.07|3340.37|3349.08|3340.38|3348.25|3339.55|23
1632072950000|2021-09-19 17:35:50|3349.11|3340.41|3349.88|3341.18|3349.96|3341.26|3349.11|3340.41|21
1632072960000|2021-09-19 17:36:00|3349.89|3341.19|3349.84|3341.14|3350.01|3341.31|3349.82|3341.12|30
1632072970000|2021-09-19 17:36:10|3349.31|3340.61|3349.42|3340.72|3349.42|3340.72|3349.17|3340.47|32
1632072980000|2021-09-19 17:36:20|3349.64|3340.94|3348.81|3340.11|3349.81|3341.11|3348.77|3340.07|35
1632072990000|2021-09-19 17:36:30|3348.73|3340.03|3348.92|3340.22|3348.97|3340.27|3348.7|3340|32
1632073000000|2021-09-19 17:36:40|3348.86|3340.16|3347.54|3338.84|3348.91|3340.21|3347.54|3338.84|28
1632073010000|2021-09-19 17:36:50|3347.5|3338.8|3348.33|3339.63|3348.33|3339.63|3347.5|3338.8|32
1632073020000|2021-09-19 17:37:00|3348.34|3339.64|3347.72|3339.02|3348.39|3339.69|3347.65|3338.95|31
1632073030000|2021-09-19 17:37:10|3347.71|3339.01|3347.9|3339.2|3348.4|3339.7|3347.67|3338.97|26
1632073040000|2021-09-19 17:37:20|3347.93|3339.23|3347.78|3339.08|3348.24|3339.54|3347.76|3339.06|35
1632073050000|2021-09-19 17:37:30|3347.77|3339.07|3347.54|3338.84|3347.82|3339.12|3347.54|3338.84|26
1632073060000|2021-09-19 17:37:40|3347.5|3338.8|3347.17|3338.47|3347.52|3338.82|3347.08|3338.38|30
1632073070000|2021-09-19 17:37:50|3347.16|3338.46|3347.3|3338.6|3347.34|3338.64|3347.05|3338.35|29
1632073080000|2021-09-19 17:38:00|3347.33|3338.63|3349.23|3340.53|3349.36|3340.66|3347.33|3338.63|29
1632073090000|2021-09-19 17:38:10|3349.2|3340.5|3349.71|3341.01|3349.71|3341.01|3349.13|3340.43|19
1632073100000|2021-09-19 17:38:20|3349.67|3340.97|3349.67|3340.97|3349.84|3341.14|3349.36|3340.66|27
1632073110000|2021-09-19 17:38:30|3349.71|3341.01|3349.71|3341.01|3350|3341.3|3349.5|3340.8|29
1632073120000|2021-09-19 17:38:40|3349.77|3341.07|3348.96|3340.26|3349.83|3341.13|3348.96|3340.26|29
1632073130000|2021-09-19 17:38:50|3349.05|3340.35|3349.13|3340.43|3349.77|3341.07|3348.96|3340.26|32
1632073140000|2021-09-19 17:39:00|3349.08|3340.38|3349.07|3340.37|3349.12|3340.42|3349.05|3340.35|26
1632073150000|2021-09-19 17:39:10|3349.09|3340.39|3349.13|3340.43|3349.21|3340.51|3349.07|3340.37|24
1632073160000|2021-09-19 17:39:20|3349.14|3340.44|3348.34|3339.64|3349.26|3340.56|3348.26|3339.56|29
1632073170000|2021-09-19 17:39:30|3348.38|3339.68|3347.19|3338.49|3348.38|3339.68|3346.96|3338.26|34
1632073180000|2021-09-19 17:39:40|3347.3|3338.6|3347.15|3338.45|3347.37|3338.67|3347.15|3338.45|28
1632073190000|2021-09-19 17:39:50|3347.16|3338.46|3345.78|3337.08|3347.21|3338.51|3345.68|3336.98|31
1632073200000|2021-09-19 17:40:00|3345.3|3336.6|3346.36|3337.66|3346.55|3337.85|3344.43|3335.73|36
1632073210000|2021-09-19 17:40:10|3346.34|3337.64|3344.97|3336.27|3346.47|3337.77|3344.8|3336.1|29
1632073220000|2021-09-19 17:40:20|3344.96|3336.26|3344.57|3335.87|3344.96|3336.26|3344.51|3335.81|25
1632073230000|2021-09-19 17:40:30|3344.58|3335.88|3344.56|3335.86|3344.61|3335.91|3344.55|3335.85|13
1632073240000|2021-09-19 17:40:40|3344.55|3335.85|3343.78|3335.08|3344.55|3335.85|3343.78|3335.08|25
1632073250000|2021-09-19 17:40:50|3343.83|3335.13|3344.32|3335.62|3344.39|3335.69|3343.8|3335.1|23
1632073260000|2021-09-19 17:41:00|3344.3|3335.6|3345.01|3336.31|3345.01|3336.31|3343.78|3335.08|32
1632073270000|2021-09-19 17:41:10|3345|3336.3|3345.09|3336.39|3345.34|3336.64|3344.89|3336.19|33
1632073280000|2021-09-19 17:41:20|3345.1|3336.4|3345.18|3336.48|3345.21|3336.51|3345.07|3336.37|19
1632073290000|2021-09-19 17:41:30|3345.12|3336.42|3345.16|3336.46|3345.29|3336.59|3345.12|3336.42|18
1632073300000|2021-09-19 17:41:40|3345.15|3336.45|3345.88|3337.18|3345.99|3337.29|3345.15|3336.45|28
1632073310000|2021-09-19 17:41:50|3345.89|3337.19|3344.22|3335.52|3346.03|3337.33|3343.78|3335.08|35
1632073320000|2021-09-19 17:42:00|3343.85|3335.15|3343.52|3334.82|3343.85|3335.15|3343.21|3334.51|32
1632073330000|2021-09-19 17:42:10|3343.37|3334.67|3343.48|3334.78|3343.51|3334.81|3343.35|3334.65|30
1632073340000|2021-09-19 17:42:20|3343.63|3334.93|3343.91|3335.21|3344.19|3335.49|3343.63|3334.93|33
1632073350000|2021-09-19 17:42:30|3343.93|3335.23|3343.47|3334.77|3343.97|3335.27|3343.47|3334.77|32
1632073360000|2021-09-19 17:42:40|3343.62|3334.92|3340.95|3332.25|3343.7|3335|3340.95|3332.25|30
1632073370000|2021-09-19 17:42:50|3340.78|3332.08|3341.61|3332.91|3342.75|3334.05|3340.71|3332.01|32
1632073380000|2021-09-19 17:43:00|3341.57|3332.87|3341.62|3332.92|3341.76|3333.06|3341.53|3332.83|31
1632073390000|2021-09-19 17:43:10|3341.6|3332.9|3341.9|3333.2|3342.01|3333.31|3341.6|3332.9|32
1632073400000|2021-09-19 17:43:20|3341.85|3333.15|3341.46|3332.76|3341.85|3333.15|3341.29|3332.59|32
1632073410000|2021-09-19 17:43:30|3341.44|3332.74|3341.38|3332.68|3341.52|3332.82|3341.35|3332.65|27
1632073420000|2021-09-19 17:43:40|3341.41|3332.71|3342.7|3334|3342.74|3334.04|3341.37|3332.67|30
1632073430000|2021-09-19 17:43:50|3342.78|3334.08|3342.69|3333.99|3342.85|3334.15|3342.58|3333.88|35
1632073440000|2021-09-19 17:44:00|3342.7|3334|3343|3334.3|3343.05|3334.35|3342.62|3333.92|29
1632073450000|2021-09-19 17:44:10|3342.98|3334.28|3340.28|3331.58|3343.03|3334.33|3340.25|3331.55|32
1632073460000|2021-09-19 17:44:20|3340.36|3331.66|3338.88|3330.18|3340.37|3331.67|3338.88|3330.18|35
1632073470000|2021-09-19 17:44:30|3338.86|3330.16|3336.46|3327.76|3338.92|3330.22|3336.46|3327.76|34
1632073480000|2021-09-19 17:44:40|3336.52|3327.82|3336.9|3328.2|3337.73|3329.03|3334.13|3325.43|40
1632073490000|2021-09-19 17:44:50|3336.98|3328.28|3334.72|3326.02|3336.98|3328.28|3333.42|3324.72|38
1632073500000|2021-09-19 17:45:00|3334.83|3326.13|3334.83|3326.13|3334.94|3326.24|3333.85|3325.15|39
1632073510000|2021-09-19 17:45:10|3334.82|3326.12|3335.55|3326.85|3335.93|3327.23|3334.78|3326.08|38
1632073520000|2021-09-19 17:45:20|3335.54|3326.84|3337.03|3328.33|3337.29|3328.59|3335.54|3326.84|37
1632073530000|2021-09-19 17:45:30|3336.86|3328.16|3336.74|3328.04|3337.14|3328.44|3336.69|3327.99|33
1632073540000|2021-09-19 17:45:40|3336.6|3327.9|3335.48|3326.78|3336.6|3327.9|3335.18|3326.48|34
1632073550000|2021-09-19 17:45:50|3335.44|3326.74|3335.06|3326.36|3335.47|3326.77|3334.92|3326.22|34
1632073560000|2021-09-19 17:46:00|3335.16|3326.46|3336.17|3327.47|3336.38|3327.68|3335.16|3326.46|33
1632073570000|2021-09-19 17:46:10|3336.2|3327.5|3336.42|3327.72|3336.5|3327.8|3336.15|3327.45|34
1632073580000|2021-09-19 17:46:20|3336.59|3327.89|3334.95|3326.25|3337.89|3329.19|3334.93|3326.23|35
1632073590000|2021-09-19 17:46:30|3334.96|3326.26|3334.9|3326.2|3335.01|3326.31|3334.89|3326.19|30
1632073600000|2021-09-19 17:46:40|3334.91|3326.21|3334.8|3326.1|3335.62|3326.92|3334.8|3326.1|31
1632073610000|2021-09-19 17:46:50|3334.82|3326.12|3333.7|3325|3334.95|3326.25|3333.7|3325|32
1632073620000|2021-09-19 17:47:00|3333.73|3325.03|3335.58|3326.88|3335.58|3326.88|3333.73|3325.03|35
1632073630000|2021-09-19 17:47:10|3335.57|3326.87|3335.35|3326.65|3336.12|3327.42|3335.35|3326.65|37
1632073640000|2021-09-19 17:47:20|3335.34|3326.64|3336.54|3327.84|3336.61|3327.91|3334.82|3326.12|37
1632073650000|2021-09-19 17:47:30|3336.67|3327.97|3337.58|3328.88|3337.59|3328.89|3336.67|3327.97|29
1632073660000|2021-09-19 17:47:40|3337.59|3328.89|3340|3331.3|3340|3331.3|3337.58|3328.88|30
1632073670000|2021-09-19 17:47:50|3340.18|3331.48|3338.63|3329.93|3340.35|3331.65|3338.49|3329.79|36
1632073680000|2021-09-19 17:48:00|3338.64|3329.94|3338.47|3329.77|3338.64|3329.94|3338.06|3329.36|32
1632073690000|2021-09-19 17:48:10|3338.48|3329.78|3336.98|3328.28|3338.76|3330.06|3336.92|3328.22|34
1632073700000|2021-09-19 17:48:20|3337.06|3328.36|3337.11|3328.41|3337.14|3328.44|3336.98|3328.28|31
1632073710000|2021-09-19 17:48:30|3337.13|3328.43|3337.07|3328.37|3337.17|3328.47|3336.33|3327.63|31
1632073720000|2021-09-19 17:48:40|3337.06|3328.36|3336.14|3327.44|3337.06|3328.36|3336.12|3327.42|21
1632073730000|2021-09-19 17:48:50|3336.15|3327.45|3335.63|3326.93|3336.16|3327.46|3335.6|3326.9|27
1632073740000|2021-09-19 17:49:00|3335.53|3326.83|3335.95|3327.25|3335.96|3327.26|3335.53|3326.83|31
1632073750000|2021-09-19 17:49:10|3335.87|3327.17|3334.97|3326.27|3335.94|3327.24|3334.35|3325.65|32
1632073760000|2021-09-19 17:49:20|3335|3326.3|3334.53|3325.83|3335.03|3326.33|3334.25|3325.55|35
1632073770000|2021-09-19 17:49:30|3334.34|3325.64|3334.33|3325.63|3334.69|3325.99|3334.27|3325.57|33
1632073780000|2021-09-19 17:49:40|3334.01|3325.31|3333.58|3324.88|3334.58|3325.88|3333.58|3324.88|36
1632073790000|2021-09-19 17:49:50|3333.51|3324.81|3333.05|3324.35|3333.58|3324.88|3333.02|3324.32|34
1632073800000|2021-09-19 17:50:00|3333.15|3324.45|3333.73|3325.03|3334.06|3325.36|3332.94|3324.24|33
1632073810000|2021-09-19 17:50:10|3333.45|3324.75|3333.16|3324.46|3333.51|3324.81|3333.14|3324.44|35
1632073820000|2021-09-19 17:50:20|3333.02|3324.32|3332.33|3323.63|3333.05|3324.35|3331.69|3322.99|38
1632073830000|2021-09-19 17:50:30|3332.58|3323.88|3332.39|3323.69|3332.65|3323.95|3332.15|3323.45|36
1632073840000|2021-09-19 17:50:40|3332.43|3323.73|3332.69|3323.99|3332.82|3324.12|3332.04|3323.34|38
1632073850000|2021-09-19 17:50:50|3332.74|3324.04|3332.58|3323.88|3332.77|3324.07|3332.53|3323.83|30
1632073860000|2021-09-19 17:51:00|3332.45|3323.75|3331.09|3322.39|3332.45|3323.75|3331.09|3322.39|34
1632073870000|2021-09-19 17:51:10|3331.12|3322.42|3330.94|3322.24|3331.16|3322.46|3330.88|3322.18|26
1632073880000|2021-09-19 17:51:20|3330.97|3322.27|3332.19|3323.49|3332.2|3323.5|3330.97|3322.27|29
1632073890000|2021-09-19 17:51:30|3332.16|3323.46|3332.14|3323.44|3332.16|3323.46|3332.01|3323.31|31
1632073900000|2021-09-19 17:51:40|3332.32|3323.62|3331.59|3322.89|3332.37|3323.67|3331.59|3322.89|23
1632073910000|2021-09-19 17:51:50|3331.54|3322.84|3331.94|3323.24|3331.99|3323.29|3331.32|3322.62|35
1632073920000|2021-09-19 17:52:00|3331.93|3323.23|3333.2|3324.5|3333.2|3324.5|3331.82|3323.12|28
1632073930000|2021-09-19 17:52:10|3333.26|3324.56|3332.63|3323.93|3333.3|3324.6|3332.32|3323.62|32
1632073940000|2021-09-19 17:52:20|3332.5|3323.8|3335.34|3326.64|3335.34|3326.64|3332.5|3323.8|33
1632073950000|2021-09-19 17:52:30|3335.38|3326.68|3334.94|3326.24|3335.58|3326.88|3334.94|3326.24|34
1632073960000|2021-09-19 17:52:40|3334.86|3326.16|3334.15|3325.45|3334.86|3326.16|3334.05|3325.35|37
1632073970000|2021-09-19 17:52:50|3334.11|3325.41|3334.42|3325.72|3334.64|3325.94|3334.11|3325.41|31
1632073980000|2021-09-19 17:53:00|3334.43|3325.73|3334.99|3326.29|3335.14|3326.44|3334.43|3325.73|37
1632073990000|2021-09-19 17:53:10|3334.98|3326.28|3335.05|3326.35|3335.22|3326.52|3334.96|3326.26|33
1632074000000|2021-09-19 17:53:20|3335.07|3326.37|3335.44|3326.74|3335.51|3326.81|3335.04|3326.34|33
1632074010000|2021-09-19 17:53:30|3335.51|3326.81|3336.02|3327.32|3336.36|3327.66|3335.32|3326.62|33
1632074020000|2021-09-19 17:53:40|3335.94|3327.24|3337.09|3328.39|3337.09|3328.39|3335.79|3327.09|33
1632074030000|2021-09-19 17:53:50|3337.21|3328.51|3337.28|3328.58|3337.7|3329|3337.03|3328.33|36
1632074040000|2021-09-19 17:54:00|3337.35|3328.65|3336.01|3327.31|3337.35|3328.65|3336|3327.3|34
1632074050000|2021-09-19 17:54:10|3336.02|3327.32|3336.01|3327.31|3336.02|3327.32|3335.63|3326.93|31
1632074060000|2021-09-19 17:54:20|3335.95|3327.25|3336.91|3328.21|3337.18|3328.48|3335.87|3327.17|38
1632074070000|2021-09-19 17:54:30|3336.8|3328.1|3336.8|3328.1|3336.95|3328.25|3336.51|3327.81|32
1632074080000|2021-09-19 17:54:40|3336.78|3328.08|3337.29|3328.59|3337.45|3328.75|3336.77|3328.07|31
1632074090000|2021-09-19 17:54:50|3337.3|3328.6|3337.9|3329.2|3337.9|3329.2|3337.26|3328.56|31
1632074100000|2021-09-19 17:55:00|3337.91|3329.21|3338.49|3329.79|3338.72|3330.02|3337.86|3329.16|32
1632074110000|2021-09-19 17:55:10|3338.51|3329.81|3338.65|3329.95|3338.71|3330.01|3338.51|3329.81|22
1632074120000|2021-09-19 17:55:20|3338.66|3329.96|3340.19|3331.49|3340.3|3331.6|3338.66|3329.96|23
1632074130000|2021-09-19 17:55:30|3340.14|3331.44|3341.25|3332.55|3341.35|3332.65|3340.14|3331.44|37
1632074140000|2021-09-19 17:55:40|3341.26|3332.56|3343.65|3334.95|3343.65|3334.95|3341.22|3332.52|24
1632074150000|2021-09-19 17:55:50|3343.8|3335.1|3345.2|3336.5|3345.55|3336.85|3343.8|3335.1|34
1632074160000|2021-09-19 17:56:00|3345.29|3336.59|3345.54|3336.84|3345.59|3336.89|3344.89|3336.19|35
1632074170000|2021-09-19 17:56:10|3345.46|3336.76|3344.31|3335.61|3345.57|3336.87|3344.2|3335.5|33
1632074180000|2021-09-19 17:56:20|3344.3|3335.6|3345.96|3337.26|3346.08|3337.38|3344.3|3335.6|33
1632074190000|2021-09-19 17:56:30|3345.97|3337.27|3346.84|3338.14|3347.26|3338.56|3345.97|3337.27|33
1632074200000|2021-09-19 17:56:40|3346.87|3338.17|3347.32|3338.62|3347.42|3338.72|3346.87|3338.17|31
1632074210000|2021-09-19 17:56:50|3347.31|3338.61|3347.47|3338.77|3347.52|3338.82|3347.29|3338.59|25
1632074220000|2021-09-19 17:57:00|3347.22|3338.52|3347.8|3339.1|3347.91|3339.21|3346.65|3337.95|33
1632074230000|2021-09-19 17:57:10|3347.76|3339.06|3347.88|3339.18|3347.88|3339.18|3347.71|3339.01|27
1632074240000|2021-09-19 17:57:20|3347.91|3339.21|3347.97|3339.27|3347.99|3339.29|3347.9|3339.2|27
1632074250000|2021-09-19 17:57:30|3347.96|3339.26|3348.03|3339.33|3349.01|3340.31|3347.96|3339.26|34
1632074260000|2021-09-19 17:57:40|3348.02|3339.32|3347.84|3339.14|3348.06|3339.36|3347.8|3339.1|29
1632074270000|2021-09-19 17:57:50|3347.86|3339.16|3348.21|3339.51|3348.21|3339.51|3347.84|3339.14|21
1632074280000|2021-09-19 17:58:00|3348.17|3339.47|3347.06|3338.36|3348.22|3339.52|3347.06|3338.36|29
1632074290000|2021-09-19 17:58:10|3347.09|3338.39|3347.02|3338.32|3347.09|3338.39|3346.94|3338.24|22
1632074300000|2021-09-19 17:58:20|3347|3338.3|3347.73|3339.03|3347.89|3339.19|3347|3338.3|29
1632074310000|2021-09-19 17:58:30|3347.69|3338.99|3347.21|3338.51|3347.7|3339|3347.19|3338.49|27
1632074320000|2021-09-19 17:58:40|3347.23|3338.53|3346.93|3338.23|3347.28|3338.58|3346.93|3338.23|24
1632074330000|2021-09-19 17:58:50|3346.88|3338.18|3345.41|3336.71|3346.89|3338.19|3345.38|3336.68|25
1632074340000|2021-09-19 17:59:00|3345.42|3336.72|3345.6|3336.9|3345.6|3336.9|3345.18|3336.48|24
1632074350000|2021-09-19 17:59:10|3345.61|3336.91|3345.76|3337.06|3345.77|3337.07|3345.53|3336.83|23
1632074360000|2021-09-19 17:59:20|3345.75|3337.05|3345.77|3337.07|3345.83|3337.13|3345.75|3337.05|20
1632074370000|2021-09-19 17:59:30|3345.75|3337.05|3345.79|3337.09|3345.79|3337.09|3345.72|3337.02|24
1632074380000|2021-09-19 17:59:40|3345.77|3337.07|3347.14|3338.44|3347.26|3338.56|3345.77|3337.07|25
1632074390000|2021-09-19 17:59:50|3347.15|3338.45|3347.76|3339.06|3347.82|3339.12|3347.11|3338.41|20
1632074400000|2021-09-19 18:00:00|3347.75|3339.05|3346.21|3337.51|3347.75|3339.05|3346.03|3337.33|34
1632074410000|2021-09-19 18:00:10|3346.2|3337.5|3345.16|3336.46|3346.2|3337.5|3344.61|3335.91|33
1632074420000|2021-09-19 18:00:20|3345.12|3336.42|3343.75|3335.05|3345.12|3336.42|3343.75|3335.05|28
1632074430000|2021-09-19 18:00:30|3343.76|3335.06|3342.56|3333.86|3343.81|3335.11|3342.5|3333.8|33
1632074440000|2021-09-19 18:00:40|3342.55|3333.85|3341.77|3333.07|3342.56|3333.86|3341.65|3332.95|30
1632074450000|2021-09-19 18:00:50|3341.76|3333.06|3342.71|3334.01|3342.79|3334.09|3341.66|3332.96|32
1632074460000|2021-09-19 18:01:00|3342.68|3333.98|3343.18|3334.48|3343.24|3334.54|3342.6|3333.9|34
1632074470000|2021-09-19 18:01:10|3343.21|3334.51|3343.28|3334.58|3343.29|3334.59|3343.11|3334.41|26
1632074480000|2021-09-19 18:01:20|3343.33|3334.63|3344.97|3336.27|3344.97|3336.27|3343.29|3334.59|31
1632074490000|2021-09-19 18:01:30|3344.98|3336.28|3347.47|3338.77|3347.47|3338.77|3344.98|3336.28|36
1632074500000|2021-09-19 18:01:40|3347.45|3338.75|3347.92|3339.22|3347.94|3339.24|3347.35|3338.65|35
1632074510000|2021-09-19 18:01:50|3347.99|3339.29|3348.59|3339.89|3348.79|3340.09|3347.96|3339.26|30
1632074520000|2021-09-19 18:02:00|3348.65|3339.95|3348.72|3340.02|3348.79|3340.09|3348.16|3339.46|31
1632074530000|2021-09-19 18:02:10|3348.63|3339.93|3348.73|3340.03|3349.09|3340.39|3348.63|3339.93|29
1632074540000|2021-09-19 18:02:20|3348.71|3340.01|3348.95|3340.25|3349.2|3340.5|3348.7|3340|30
1632074550000|2021-09-19 18:02:30|3348.92|3340.22|3349.2|3340.5|3349.21|3340.51|3348.92|3340.22|22
1632074560000|2021-09-19 18:02:40|3349.15|3340.45|3348.57|3339.87|3349.71|3341.01|3348.57|3339.87|23
1632074570000|2021-09-19 18:02:50|3348.58|3339.88|3348.61|3339.91|3348.62|3339.92|3348.44|3339.74|25
1632074580000|2021-09-19 18:03:00|3348.67|3339.97|3347.79|3339.09|3348.76|3340.06|3347.79|3339.09|29
1632074590000|2021-09-19 18:03:10|3347.78|3339.08|3345.63|3336.93|3347.78|3339.08|3345.63|3336.93|38
1632074600000|2021-09-19 18:03:20|3345.58|3336.88|3345.67|3336.97|3346.05|3337.35|3345.58|3336.88|32
1632074610000|2021-09-19 18:03:30|3345.66|3336.96|3345.54|3336.84|3345.76|3337.06|3345.49|3336.79|35
1632074620000|2021-09-19 18:03:40|3345.5|3336.8|3345.14|3336.44|3345.55|3336.85|3344.87|3336.17|34
1632074630000|2021-09-19 18:03:50|3345.18|3336.48|3344.14|3335.44|3345.21|3336.51|3344.04|3335.34|29
1632074640000|2021-09-19 18:04:00|3344.16|3335.46|3343.71|3335.01|3344.16|3335.46|3343.69|3334.99|34
1632074650000|2021-09-19 18:04:10|3343.7|3335|3341.74|3333.04|3343.7|3335|3341.72|3333.02|33
1632074660000|2021-09-19 18:04:20|3341.73|3333.03|3341.57|3332.87|3341.91|3333.21|3341.57|3332.87|31
1632074670000|2021-09-19 18:04:30|3341.62|3332.92|3341.51|3332.81|3341.62|3332.92|3341.45|3332.75|29
1632074680000|2021-09-19 18:04:40|3341.5|3332.8|3341.83|3333.13|3341.83|3333.13|3341.22|3332.52|38
1632074690000|2021-09-19 18:04:50|3341.82|3333.12|3343.06|3334.36|3343.06|3334.36|3341.77|3333.07|23
1632074700000|2021-09-19 18:05:00|3343.05|3334.35|3341.64|3332.94|3343.05|3334.35|3341.64|3332.94|27
1632074710000|2021-09-19 18:05:10|3341.63|3332.93|3340.75|3332.05|3341.63|3332.93|3340.62|3331.92|21
1632074720000|2021-09-19 18:05:20|3340.7|3332|3339.86|3331.16|3340.79|3332.09|3339.82|3331.12|23
1632074730000|2021-09-19 18:05:30|3339.58|3330.88|3339.41|3330.71|3339.58|3330.88|3339.38|3330.68|24
1632074740000|2021-09-19 18:05:40|3339.43|3330.73|3341.31|3332.61|3341.31|3332.61|3339.3|3330.6|36
1632074750000|2021-09-19 18:05:50|3341.22|3332.52|3341.18|3332.48|3341.63|3332.93|3341.18|3332.48|32
1632074760000|2021-09-19 18:06:00|3340.85|3332.15|3340.47|3331.77|3340.85|3332.15|3339.65|3330.95|31
1632074770000|2021-09-19 18:06:10|3340.48|3331.78|3342.75|3334.05|3343.02|3334.32|3340.48|3331.78|32
1632074780000|2021-09-19 18:06:20|3342.7|3334|3342.9|3334.2|3342.9|3334.2|3342.7|3334|32
1632074790000|2021-09-19 18:06:30|3342.89|3334.19|3344.64|3335.94|3344.74|3336.04|3342.89|3334.19|30
1632074800000|2021-09-19 18:06:40|3344.63|3335.93|3345.46|3336.76|3345.52|3336.82|3344.63|3335.93|23
1632074810000|2021-09-19 18:06:50|3345.47|3336.77|3345.73|3337.03|3346.59|3337.89|3345.47|3336.77|33
1632074820000|2021-09-19 18:07:00|3345.74|3337.04|3346.2|3337.5|3346.36|3337.66|3345.72|3337.02|28
1632074830000|2021-09-19 18:07:10|3346.42|3337.72|3346.61|3337.91|3346.7|3338|3346.42|3337.72|34
1632074840000|2021-09-19 18:07:20|3346.59|3337.89|3346.65|3337.95|3346.7|3338|3346.57|3337.87|21
1632074850000|2021-09-19 18:07:30|3346.64|3337.94|3345.16|3336.46|3346.71|3338.01|3345.11|3336.41|28
1632074860000|2021-09-19 18:07:40|3345.26|3336.56|3345.46|3336.76|3345.55|3336.85|3345.08|3336.38|36
1632074870000|2021-09-19 18:07:50|3345.42|3336.72|3345.51|3336.81|3345.56|3336.86|3345.42|3336.72|27
1632074880000|2021-09-19 18:08:00|3345.52|3336.82|3345.97|3337.27|3346.09|3337.39|3345.48|3336.78|30
1632074890000|2021-09-19 18:08:10|3345.9|3337.2|3345.82|3337.12|3345.9|3337.2|3345.79|3337.09|29
1632074900000|2021-09-19 18:08:20|3345.8|3337.1|3344.92|3336.22|3345.84|3337.14|3344.84|3336.14|35
1632074910000|2021-09-19 18:08:30|3344.91|3336.21|3345.94|3337.24|3345.99|3337.29|3344.91|3336.21|29
1632074920000|2021-09-19 18:08:40|3345.84|3337.14|3345.35|3336.65|3346.29|3337.59|3345.33|3336.63|30
1632074930000|2021-09-19 18:08:50|3345.38|3336.68|3345.21|3336.51|3345.39|3336.69|3344.67|3335.97|34
1632074940000|2021-09-19 18:09:00|3345.19|3336.49|3345.98|3337.28|3346.05|3337.35|3345.19|3336.49|33
1632074950000|2021-09-19 18:09:10|3345.96|3337.26|3346.38|3337.68|3346.38|3337.68|3345.92|3337.22|20
1632074960000|2021-09-19 18:09:20|3346.33|3337.63|3346.48|3337.78|3346.63|3337.93|3345.6|3336.9|33
1632074970000|2021-09-19 18:09:30|3346.54|3337.84|3347.09|3338.39|3347.09|3338.39|3346.53|3337.83|35
1632074980000|2021-09-19 18:09:40|3347.35|3338.65|3348.72|3340.02|3348.78|3340.08|3347.35|3338.65|34
1632074990000|2021-09-19 18:09:50|3348.9|3340.2|3349.71|3341.01|3349.74|3341.04|3348.9|3340.2|27
1632075000000|2021-09-19 18:10:00|3349.68|3340.98|3349.75|3341.05|3349.93|3341.23|3349.67|3340.97|27
1632075010000|2021-09-19 18:10:10|3349.76|3341.06|3347.87|3339.17|3349.86|3341.16|3347.76|3339.06|32
1632075020000|2021-09-19 18:10:20|3347.86|3339.16|3348.12|3339.42|3348.35|3339.65|3347.86|3339.16|29
1632075030000|2021-09-19 18:10:30|3348.09|3339.39|3345.94|3337.24|3348.1|3339.4|3345.94|3337.24|35
1632075040000|2021-09-19 18:10:40|3346.03|3337.33|3347.96|3339.26|3347.97|3339.27|3345.88|3337.18|31
1632075050000|2021-09-19 18:10:50|3347.86|3339.16|3347.95|3339.25|3348.26|3339.56|3347.71|3339.01|31
1632075060000|2021-09-19 18:11:00|3347.93|3339.23|3347.11|3338.41|3347.93|3339.23|3346.63|3337.93|27
1632075070000|2021-09-19 18:11:10|3347.07|3338.37|3346.61|3337.91|3347.69|3338.99|3346.61|3337.91|29
1632075080000|2021-09-19 18:11:20|3346.62|3337.92|3345.89|3337.19|3346.62|3337.92|3345.87|3337.17|27
1632075090000|2021-09-19 18:11:30|3345.86|3337.16|3345.59|3336.89|3345.86|3337.16|3345.35|3336.65|28
1632075100000|2021-09-19 18:11:40|3345.55|3336.85|3343.91|3335.21|3345.6|3336.9|3343.71|3335.01|37
1632075110000|2021-09-19 18:11:50|3343.93|3335.23|3344|3335.3|3344.5|3335.8|3343.89|3335.19|35
1632075120000|2021-09-19 18:12:00|3343.97|3335.27|3344.23|3335.53|3344.24|3335.54|3343.58|3334.88|32
1632075130000|2021-09-19 18:12:10|3344.21|3335.51|3344.01|3335.31|3344.26|3335.56|3343.97|3335.27|27
1632075140000|2021-09-19 18:12:20|3343.97|3335.27|3344.46|3335.76|3344.54|3335.84|3343.82|3335.12|28
1632075150000|2021-09-19 18:12:30|3344.47|3335.77|3345.14|3336.44|3345.14|3336.44|3344.47|3335.77|29
1632075160000|2021-09-19 18:12:40|3345.15|3336.45|3344.49|3335.79|3345.15|3336.45|3344.42|3335.72|25
1632075170000|2021-09-19 18:12:50|3344.51|3335.81|3345.55|3336.85|3345.55|3336.85|3344.49|3335.79|20
1632075180000|2021-09-19 18:13:00|3345.6|3336.9|3346.71|3338.01|3346.76|3338.06|3345.57|3336.87|22
1632075190000|2021-09-19 18:13:10|3346.76|3338.06|3346.67|3337.97|3347.46|3338.76|3346.57|3337.87|31
1632075200000|2021-09-19 18:13:20|3346.68|3337.98|3345.05|3336.35|3346.68|3337.98|3345.02|3336.32|32
1632075210000|2021-09-19 18:13:30|3345.04|3336.34|3345.25|3336.55|3345.25|3336.55|3345.02|3336.32|25
1632075220000|2021-09-19 18:13:40|3345.26|3336.56|3345.17|3336.47|3345.26|3336.56|3345.17|3336.47|18
1632075230000|2021-09-19 18:13:50|3345.09|3336.39|3345.12|3336.42|3345.14|3336.44|3345.08|3336.38|10
1632075240000|2021-09-19 18:14:00|3345.06|3336.36|3345.05|3336.35|3345.1|3336.4|3345.03|3336.33|25
1632075250000|2021-09-19 18:14:10|3345.04|3336.34|3344.01|3335.31|3345.05|3336.35|3344.01|3335.31|24
1632075260000|2021-09-19 18:14:20|3343.98|3335.28|3344.79|3336.09|3344.79|3336.09|3343.98|3335.28|18
1632075270000|2021-09-19 18:14:30|3344.86|3336.16|3346.73|3338.03|3346.82|3338.12|3344.86|3336.16|30
1632075280000|2021-09-19 18:14:40|3346.74|3338.04|3346.71|3338.01|3346.79|3338.09|3346.67|3337.97|32
1632075290000|2021-09-19 18:14:50|3346.68|3337.98|3346.95|3338.25|3346.95|3338.25|3346.63|3337.93|25
1632075300000|2021-09-19 18:15:00|3346.91|3338.21|3345.94|3337.24|3347.01|3338.31|3345.94|3337.24|27
1632075310000|2021-09-19 18:15:10|3345.91|3337.21|3346.96|3338.26|3347.61|3338.91|3345.31|3336.61|25
1632075320000|2021-09-19 18:15:20|3347.02|3338.32|3346.77|3338.07|3347.02|3338.32|3346.65|3337.95|18
1632075330000|2021-09-19 18:15:30|3346.79|3338.09|3346.7|3338|3346.91|3338.21|3346.64|3337.94|17
1632075340000|2021-09-19 18:15:40|3346.75|3338.05|3347.01|3338.31|3347.15|3338.45|3346.75|3338.05|30
1632075350000|2021-09-19 18:15:50|3346.95|3338.25|3345.29|3336.59|3347.01|3338.31|3345.15|3336.45|25
1632075360000|2021-09-19 18:16:00|3345.3|3336.6|3344.91|3336.21|3345.3|3336.6|3344.83|3336.13|29
1632075370000|2021-09-19 18:16:10|3344.92|3336.22|3344.93|3336.23|3344.98|3336.28|3344.84|3336.14|25
1632075380000|2021-09-19 18:16:20|3344.94|3336.24|3345.37|3336.67|3345.38|3336.68|3344.94|3336.24|27
1632075390000|2021-09-19 18:16:30|3345.38|3336.68|3345|3336.3|3345.38|3336.68|3344.97|3336.27|23
1632075400000|2021-09-19 18:16:40|3344.99|3336.29|3345.11|3336.41|3345.16|3336.46|3344.98|3336.28|30
1632075410000|2021-09-19 18:16:50|3345.12|3336.42|3344.03|3335.33|3345.13|3336.43|3344.03|3335.33|28
1632075420000|2021-09-19 18:17:00|3344.04|3335.34|3343.25|3334.55|3344.32|3335.62|3343.23|3334.53|32
1632075430000|2021-09-19 18:17:10|3343.22|3334.52|3343.48|3334.78|3343.58|3334.88|3343.22|3334.52|29
1632075440000|2021-09-19 18:17:20|3343.49|3334.79|3344.6|3335.9|3344.7|3336|3343.47|3334.77|29
1632075450000|2021-09-19 18:17:30|3344.58|3335.88|3344.59|3335.89|3344.64|3335.94|3344.49|3335.79|30
1632075460000|2021-09-19 18:17:40|3344.58|3335.88|3344.59|3335.89|3344.65|3335.95|3344.33|3335.63|37
1632075470000|2021-09-19 18:17:50|3344.58|3335.88|3344.36|3335.66|3344.58|3335.88|3344.19|3335.49|33
1632075480000|2021-09-19 18:18:00|3344.37|3335.67|3344.1|3335.4|3344.39|3335.69|3343.98|3335.28|32
1632075490000|2021-09-19 18:18:10|3344.11|3335.41|3344.19|3335.49|3344.37|3335.67|3344.09|3335.39|31
1632075500000|2021-09-19 18:18:20|3344.18|3335.48|3344.67|3335.97|3344.71|3336.01|3344.16|3335.46|27
1632075510000|2021-09-19 18:18:30|3344.68|3335.98|3344.6|3335.9|3344.7|3336|3344.58|3335.88|17
1632075520000|2021-09-19 18:18:40|3344.61|3335.91|3344.11|3335.41|3344.64|3335.94|3344.11|3335.41|20
1632075530000|2021-09-19 18:18:50|3344.09|3335.39|3342.57|3333.87|3344.1|3335.4|3342.57|3333.87|32
1632075540000|2021-09-19 18:19:00|3342.56|3333.86|3341.94|3333.24|3342.56|3333.86|3341.89|3333.19|28
1632075550000|2021-09-19 18:19:10|3341.93|3333.23|3341.33|3332.63|3341.93|3333.23|3341.23|3332.53|25
1632075560000|2021-09-19 18:19:20|3341.35|3332.65|3341.3|3332.6|3341.35|3332.65|3341.27|3332.57|27
1632075570000|2021-09-19 18:19:30|3341.32|3332.62|3341.41|3332.71|3341.56|3332.86|3341.29|3332.59|30
1632075580000|2021-09-19 18:19:40|3341.42|3332.72|3341.36|3332.66|3341.5|3332.8|3341.34|3332.64|30
1632075590000|2021-09-19 18:19:50|3341.37|3332.67|3341.31|3332.61|3341.46|3332.76|3341.27|3332.57|22
1632075600000|2021-09-19 18:20:00|3341.29|3332.59|3340.44|3331.74|3341.31|3332.61|3340.44|3331.74|16
1632075610000|2021-09-19 18:20:10|3340.42|3331.72|3340.16|3331.46|3340.42|3331.72|3339.92|3331.22|25
1632075620000|2021-09-19 18:20:20|3340.15|3331.45|3339.4|3330.7|3340.16|3331.46|3339.34|3330.64|30
1632075630000|2021-09-19 18:20:30|3339.38|3330.68|3339.42|3330.72|3339.43|3330.73|3339.3|3330.6|26
1632075640000|2021-09-19 18:20:40|3339.43|3330.73|3339.47|3330.77|3339.47|3330.77|3339.41|3330.71|22
1632075650000|2021-09-19 18:20:50|3339.56|3330.86|3341.69|3332.99|3341.7|3333|3339.56|3330.86|31
1632075660000|2021-09-19 18:21:00|3341.7|3333|3339.84|3331.14|3341.7|3333|3339.74|3331.04|33
1632075670000|2021-09-19 18:21:10|3339.86|3331.16|3341.14|3332.44|3341.14|3332.44|3339.68|3330.98|37
1632075680000|2021-09-19 18:21:20|3341.11|3332.41|3341.7|3333|3341.85|3333.15|3341.11|3332.41|31
1632075690000|2021-09-19 18:21:30|3341.65|3332.95|3341.34|3332.64|3341.76|3333.06|3341.11|3332.41|35
1632075700000|2021-09-19 18:21:40|3341.36|3332.66|3341.61|3332.91|3341.81|3333.11|3341.25|3332.55|29
1632075710000|2021-09-19 18:21:50|3341.58|3332.88|3342.15|3333.45|3342.45|3333.75|3341.58|3332.88|33
1632075720000|2021-09-19 18:22:00|3342.41|3333.71|3343.27|3334.57|3343.36|3334.66|3342.23|3333.53|32
1632075730000|2021-09-19 18:22:10|3343.29|3334.59|3343.23|3334.53|3343.36|3334.66|3343.22|3334.52|36
1632075740000|2021-09-19 18:22:20|3343.26|3334.56|3343.36|3334.66|3343.39|3334.69|3343.26|3334.56|17
1632075750000|2021-09-19 18:22:30|3343.3|3334.6|3343.3|3334.6|3343.3|3334.6|3343.23|3334.53|21
1632075760000|2021-09-19 18:22:40|3343.29|3334.59|3343.73|3335.03|3343.73|3335.03|3343.28|3334.58|21
1632075770000|2021-09-19 18:22:50|3343.72|3335.02|3343.79|3335.09|3343.91|3335.21|3343.71|3335.01|21
1632075780000|2021-09-19 18:23:00|3343.78|3335.08|3343.97|3335.27|3343.98|3335.28|3343.72|3335.02|28
1632075790000|2021-09-19 18:23:10|3343.98|3335.28|3344|3335.3|3344.02|3335.32|3343.97|3335.27|21
1632075800000|2021-09-19 18:23:20|3344.12|3335.42|3344.15|3335.45|3344.17|3335.47|3344.08|3335.38|23
1632075810000|2021-09-19 18:23:30|3344.14|3335.44|3344.2|3335.5|3344.29|3335.59|3344.14|3335.44|23
1632075820000|2021-09-19 18:23:40|3344.34|3335.64|3345.26|3336.56|3345.34|3336.64|3344.34|3335.64|33
1632075830000|2021-09-19 18:23:50|3345.22|3336.52|3345.38|3336.68|3345.52|3336.82|3345.22|3336.52|31
1632075840000|2021-09-19 18:24:00|3345.39|3336.69|3345.57|3336.87|3345.58|3336.88|3345.36|3336.66|30
1632075850000|2021-09-19 18:24:10|3345.55|3336.85|3345.74|3337.04|3345.74|3337.04|3345.55|3336.85|27
1632075860000|2021-09-19 18:24:20|3345.73|3337.03|3345.77|3337.07|3345.8|3337.1|3345.63|3336.93|15
1632075870000|2021-09-19 18:24:30|3345.78|3337.08|3345.97|3337.27|3346|3337.3|3345.66|3336.96|22
1632075880000|2021-09-19 18:24:40|3345.98|3337.28|3347.63|3338.93|3347.64|3338.94|3345.98|3337.28|31
1632075890000|2021-09-19 18:24:50|3347.62|3338.92|3347.73|3339.03|3347.76|3339.06|3347.61|3338.91|31
1632075900000|2021-09-19 18:25:00|3347.62|3338.92|3347.66|3338.96|3347.69|3338.99|3347.54|3338.84|26
1632075910000|2021-09-19 18:25:10|3347.62|3338.92|3347.79|3339.09|3347.79|3339.09|3347.62|3338.92|14
1632075920000|2021-09-19 18:25:20|3347.82|3339.12|3348.31|3339.61|3348.36|3339.66|3347.79|3339.09|25
1632075930000|2021-09-19 18:25:30|3348.3|3339.6|3349.62|3340.92|3349.69|3340.99|3348.3|3339.6|26
1632075940000|2021-09-19 18:25:40|3349.67|3340.97|3349.8|3341.1|3349.84|3341.14|3349.6|3340.9|28
1632075950000|2021-09-19 18:25:50|3349.81|3341.11|3353.23|3344.53|3353.59|3344.89|3349.71|3341.01|30
1632075960000|2021-09-19 18:26:00|3353.25|3344.55|3352.7|3344|3353.27|3344.57|3352.32|3343.62|36
1632075970000|2021-09-19 18:26:10|3352.74|3344.04|3354.84|3346.14|3354.84|3346.14|3352.74|3344.04|30
1632075980000|2021-09-19 18:26:20|3354.91|3346.21|3356.8|3348.1|3356.8|3348.1|3354.91|3346.21|33
1632075990000|2021-09-19 18:26:30|3356.74|3348.04|3356.31|3347.61|3356.78|3348.08|3356.04|3347.34|35
1632076000000|2021-09-19 18:26:40|3356.1|3347.4|3356.36|3347.66|3356.36|3347.66|3355.17|3346.47|28
1632076010000|2021-09-19 18:26:50|3356.38|3347.68|3357.05|3348.35|3357.1|3348.4|3356.38|3347.68|27
1632076020000|2021-09-19 18:27:00|3357.04|3348.34|3356.84|3348.14|3357.14|3348.44|3356.62|3347.92|35
1632076030000|2021-09-19 18:27:10|3356.93|3348.23|3358.73|3350.03|3358.84|3350.14|3356.91|3348.21|27
1632076040000|2021-09-19 18:27:20|3358.84|3350.14|3358.32|3349.62|3359.02|3350.32|3358.23|3349.53|33
1632076050000|2021-09-19 18:27:30|3358.35|3349.65|3358.99|3350.29|3359.02|3350.32|3358.04|3349.34|31
1632076060000|2021-09-19 18:27:40|3358.85|3350.15|3360.14|3351.44|3360.26|3351.56|3358.75|3350.05|35
1632076070000|2021-09-19 18:27:50|3360.11|3351.41|3359.94|3351.24|3360.11|3351.41|3359.6|3350.9|31
1632076080000|2021-09-19 18:28:00|3359.97|3351.27|3357.94|3349.24|3359.98|3351.28|3357.94|3349.24|35
1632076090000|2021-09-19 18:28:10|3358.03|3349.33|3357.35|3348.65|3358.61|3349.91|3357.35|3348.65|34
1632076100000|2021-09-19 18:28:20|3357.31|3348.61|3357.35|3348.65|3357.46|3348.76|3357.28|3348.58|29
1632076110000|2021-09-19 18:28:30|3357.33|3348.63|3357.49|3348.79|3357.49|3348.79|3357.29|3348.59|31
1632076120000|2021-09-19 18:28:40|3357.45|3348.75|3357.22|3348.52|3357.48|3348.78|3357.17|3348.47|24
1632076130000|2021-09-19 18:28:50|3357.23|3348.53|3358.28|3349.58|3358.31|3349.61|3357.22|3348.52|25
1632076140000|2021-09-19 18:29:00|3358.32|3349.62|3358.57|3349.87|3358.57|3349.87|3357.95|3349.25|31
1632076150000|2021-09-19 18:29:10|3358.63|3349.93|3359.03|3350.33|3359.34|3350.64|3358.63|3349.93|35
1632076160000|2021-09-19 18:29:20|3359.11|3350.41|3359.26|3350.56|3359.26|3350.56|3359.01|3350.31|29
1632076170000|2021-09-19 18:29:30|3359.23|3350.53|3358.65|3349.95|3359.3|3350.6|3358.65|3349.95|34
1632076180000|2021-09-19 18:29:40|3358.76|3350.06|3359.39|3350.69|3359.73|3351.03|3358.56|3349.86|32
1632076190000|2021-09-19 18:29:50|3359.38|3350.68|3359.4|3350.7|3359.45|3350.75|3358.87|3350.17|33
1632076200000|2021-09-19 18:30:00|3359.34|3350.64|3358.87|3350.17|3359.43|3350.73|3358.85|3350.15|23
1632076210000|2021-09-19 18:30:10|3358.85|3350.15|3359.28|3350.58|3359.33|3350.63|3358.85|3350.15|30
1632076220000|2021-09-19 18:30:20|3359.29|3350.59|3363.51|3354.81|3363.51|3354.81|3359.29|3350.59|37
1632076230000|2021-09-19 18:30:30|3363.5|3354.8|3362.89|3354.19|3363.52|3354.82|3362.55|3353.85|33
1632076240000|2021-09-19 18:30:40|3362.88|3354.18|3366.49|3357.79|3366.49|3357.79|3362.78|3354.08|35
1632076250000|2021-09-19 18:30:50|3366.59|3357.89|3368.07|3359.37|3368.07|3359.37|3366.33|3357.63|38
1632076260000|2021-09-19 18:31:00|3368|3359.3|3367.61|3358.91|3369.36|3360.66|3367.61|3358.91|34
1632076270000|2021-09-19 18:31:10|3367.7|3359|3370.59|3361.89|3371.25|3362.55|3367.68|3358.98|39
1632076280000|2021-09-19 18:31:20|3370.54|3361.84|3371.21|3362.51|3371.55|3362.85|3370.37|3361.67|35
1632076290000|2021-09-19 18:31:30|3371.05|3362.35|3368.63|3359.93|3371.05|3362.35|3368.63|3359.93|38
1632076300000|2021-09-19 18:31:40|3368.61|3359.91|3370.43|3361.73|3370.43|3361.73|3368.56|3359.86|36
1632076310000|2021-09-19 18:31:50|3370.42|3361.72|3372.17|3363.47|3372.27|3363.57|3370.42|3361.72|34
1632076320000|2021-09-19 18:32:00|3372.15|3363.45|3373.26|3364.56|3373.26|3364.56|3371.47|3362.77|35
1632076330000|2021-09-19 18:32:10|3373.36|3364.66|3374.62|3365.92|3374.62|3365.92|3373.29|3364.59|35
1632076340000|2021-09-19 18:32:20|3374.6|3365.9|3374.63|3365.93|3374.78|3366.08|3373.65|3364.95|34
1632076350000|2021-09-19 18:32:30|3374.64|3365.94|3375.43|3366.73|3375.57|3366.87|3374.64|3365.94|34
1632076360000|2021-09-19 18:32:40|3375.52|3366.82|3373.75|3365.05|3375.52|3366.82|3373.66|3364.96|37
1632076370000|2021-09-19 18:32:50|3373.73|3365.03|3374.35|3365.65|3374.54|3365.84|3373.72|3365.02|35
1632076380000|2021-09-19 18:33:00|3374.33|3365.63|3375.05|3366.35|3375.09|3366.39|3374.31|3365.61|24
1632076390000|2021-09-19 18:33:10|3374.99|3366.29|3374.14|3365.44|3375.07|3366.37|3374.11|3365.41|33
1632076400000|2021-09-19 18:33:20|3374.19|3365.49|3372.7|3364|3374.2|3365.5|3372.58|3363.88|32
1632076410000|2021-09-19 18:33:30|3372.54|3363.84|3372.46|3363.76|3372.54|3363.84|3372.21|3363.51|35
1632076420000|2021-09-19 18:33:40|3372.44|3363.74|3373.49|3364.79|3373.49|3364.79|3372.36|3363.66|28
1632076430000|2021-09-19 18:33:50|3373.54|3364.84|3376.3|3367.6|3376.3|3367.6|3373.54|3364.84|33
1632076440000|2021-09-19 18:34:00|3376.32|3367.62|3376.12|3367.42|3377.19|3368.49|3376.09|3367.39|39
1632076450000|2021-09-19 18:34:10|3376.19|3367.49|3377.3|3368.6|3377.42|3368.72|3375.56|3366.86|35
1632076460000|2021-09-19 18:34:20|3377.29|3368.59|3379.62|3370.92|3379.62|3370.92|3377.28|3368.58|37
1632076470000|2021-09-19 18:34:30|3379.8|3371.1|3380.77|3372.07|3382.04|3373.34|3379.8|3371.1|37
1632076480000|2021-09-19 18:34:40|3380.81|3372.11|3382.17|3373.47|3382.22|3373.52|3380.77|3372.07|37
1632076490000|2021-09-19 18:34:50|3382.03|3373.33|3382.14|3373.44|3382.14|3373.44|3381.7|3373|33
1632076500000|2021-09-19 18:35:00|3382.06|3373.36|3379.1|3370.4|3382.06|3373.36|3379.1|3370.4|38
1632076510000|2021-09-19 18:35:10|3378.53|3369.83|3377.36|3368.66|3378.9|3370.2|3377.36|3368.66|35
1632076520000|2021-09-19 18:35:20|3377.34|3368.64|3379.37|3370.67|3379.45|3370.75|3377.34|3368.64|36
1632076530000|2021-09-19 18:35:30|3379.31|3370.61|3379.12|3370.42|3379.31|3370.61|3378.52|3369.82|39
1632076540000|2021-09-19 18:35:40|3379.09|3370.39|3380.76|3372.06|3380.77|3372.07|3378.97|3370.27|34
1632076550000|2021-09-19 18:35:50|3380.72|3372.02|3380.13|3371.43|3380.74|3372.04|3379.95|3371.25|36
1632076560000|2021-09-19 18:36:00|3380.07|3371.37|3380.08|3371.38|3380.08|3371.38|3379.33|3370.63|34
1632076570000|2021-09-19 18:36:10|3380.07|3371.37|3379.9|3371.2|3380.15|3371.45|3379.9|3371.2|31
1632076580000|2021-09-19 18:36:20|3379.89|3371.19|3379.78|3371.08|3379.89|3371.19|3379.49|3370.79|28
1632076590000|2021-09-19 18:36:30|3379.77|3371.07|3379.49|3370.79|3379.77|3371.07|3379.43|3370.73|28
1632076600000|2021-09-19 18:36:40|3379.57|3370.87|3379.06|3370.36|3379.64|3370.94|3378.9|3370.2|32
1632076610000|2021-09-19 18:36:50|3379.05|3370.35|3378.37|3369.67|3379.32|3370.62|3378.35|3369.65|32
1632076620000|2021-09-19 18:37:00|3378.2|3369.5|3377.2|3368.5|3378.2|3369.5|3377.2|3368.5|29
1632076630000|2021-09-19 18:37:10|3377.19|3368.49|3376.24|3367.54|3377.19|3368.49|3376.17|3367.47|31
1632076640000|2021-09-19 18:37:20|3376.26|3367.56|3378.79|3370.09|3378.84|3370.14|3376.26|3367.56|33
1632076650000|2021-09-19 18:37:30|3378.8|3370.1|3376.39|3367.69|3378.81|3370.11|3376.39|3367.69|29
1632076660000|2021-09-19 18:37:40|3375.83|3367.13|3376.04|3367.34|3376.04|3367.34|3375.68|3366.98|33
1632076670000|2021-09-19 18:37:50|3376.51|3367.81|3375.41|3366.71|3376.6|3367.9|3375.41|3366.71|38
1632076680000|2021-09-19 18:38:00|3375.21|3366.51|3377.48|3368.78|3377.53|3368.83|3374.81|3366.11|29
1632076690000|2021-09-19 18:38:10|3377.45|3368.75|3379.37|3370.67|3379.5|3370.8|3377.45|3368.75|33
1632076700000|2021-09-19 18:38:20|3379.42|3370.72|3378.34|3369.64|3379.62|3370.92|3378.16|3369.46|33
1632076710000|2021-09-19 18:38:30|3378.33|3369.63|3377.12|3368.42|3378.37|3369.67|3377.09|3368.39|31
1632076720000|2021-09-19 18:38:40|3377.17|3368.47|3375.53|3366.83|3377.25|3368.55|3375.53|3366.83|31
1632076730000|2021-09-19 18:38:50|3375.51|3366.81|3375.64|3366.94|3376.06|3367.36|3375.42|3366.72|35
1632076740000|2021-09-19 18:39:00|3375.63|3366.93|3375.69|3366.99|3375.8|3367.1|3375.6|3366.9|30
1632076750000|2021-09-19 18:39:10|3375.62|3366.92|3375.71|3367.01|3375.71|3367.01|3375.25|3366.55|26
1632076760000|2021-09-19 18:39:20|3375.81|3367.11|3375.57|3366.87|3375.85|3367.15|3375.52|3366.82|27
1632076770000|2021-09-19 18:39:30|3375.55|3366.85|3377.35|3368.65|3377.35|3368.65|3375.55|3366.85|25
1632076780000|2021-09-19 18:39:40|3377.3|3368.6|3374.23|3365.53|3377.31|3368.61|3374.22|3365.52|30
1632076790000|2021-09-19 18:39:50|3374.25|3365.55|3373.14|3364.44|3374.25|3365.55|3373.05|3364.35|34
1632076800000|2021-09-19 18:40:00|3373.1|3364.4|3373.31|3364.61|3373.32|3364.62|3373.04|3364.34|29
1632076810000|2021-09-19 18:40:10|3373.29|3364.59|3372.65|3363.95|3373.31|3364.61|3372.08|3363.38|36
1632076820000|2021-09-19 18:40:20|3372.66|3363.96|3373.46|3364.76|3373.46|3364.76|3372.43|3363.73|38
1632076830000|2021-09-19 18:40:30|3373.48|3364.78|3373.43|3364.73|3373.51|3364.81|3373.43|3364.73|20
1632076840000|2021-09-19 18:40:40|3373.4|3364.7|3373.15|3364.45|3373.48|3364.78|3372.94|3364.24|28
1632076850000|2021-09-19 18:40:50|3373.22|3364.52|3373.26|3364.56|3373.27|3364.57|3372.99|3364.29|29
1632076860000|2021-09-19 18:41:00|3373.32|3364.62|3373.15|3364.45|3373.6|3364.9|3373.07|3364.37|27
1632076870000|2021-09-19 18:41:10|3373.13|3364.43|3371.78|3363.08|3373.13|3364.43|3371.78|3363.08|32
1632076880000|2021-09-19 18:41:20|3371.86|3363.16|3371.98|3363.28|3372.03|3363.33|3371.76|3363.06|34
1632076890000|2021-09-19 18:41:30|3371.82|3363.12|3371.75|3363.05|3371.82|3363.12|3371.16|3362.46|34
1632076900000|2021-09-19 18:41:40|3371.78|3363.08|3371.77|3363.07|3371.99|3363.29|3371.73|3363.03|35
1632076910000|2021-09-19 18:41:50|3371.78|3363.08|3372.02|3363.32|3372.35|3363.65|3371.76|3363.06|31
1632076920000|2021-09-19 18:42:00|3372.01|3363.31|3371.67|3362.97|3372.04|3363.34|3371.54|3362.84|27
1632076930000|2021-09-19 18:42:10|3371.62|3362.92|3371.58|3362.88|3371.69|3362.99|3371.54|3362.84|27
1632076940000|2021-09-19 18:42:20|3371.55|3362.85|3371.64|3362.94|3371.7|3363|3371.49|3362.79|28
1632076950000|2021-09-19 18:42:30|3371.63|3362.93|3371.65|3362.95|3371.84|3363.14|3371.58|3362.88|25
1632076960000|2021-09-19 18:42:40|3371.63|3362.93|3371.59|3362.89|3371.63|3362.93|3371.44|3362.74|29
1632076970000|2021-09-19 18:42:50|3371.58|3362.88|3371.04|3362.34|3371.59|3362.89|3370.95|3362.25|31
1632076980000|2021-09-19 18:43:00|3371.05|3362.35|3368.87|3360.17|3371.05|3362.35|3367.94|3359.24|39
1632076990000|2021-09-19 18:43:10|3368.93|3360.23|3369.78|3361.08|3370.04|3361.34|3368.64|3359.94|35
1632077000000|2021-09-19 18:43:20|3369.73|3361.03|3369.76|3361.06|3370.03|3361.33|3369.44|3360.74|34
1632077010000|2021-09-19 18:43:30|3369.72|3361.02|3368.36|3359.66|3369.78|3361.08|3368.35|3359.65|36
1632077020000|2021-09-19 18:43:40|3368.51|3359.81|3368.58|3359.88|3368.71|3360.01|3368.47|3359.77|31
1632077030000|2021-09-19 18:43:50|3368.61|3359.91|3368.74|3360.04|3368.78|3360.08|3368.52|3359.82|31
1632077040000|2021-09-19 18:44:00|3368.73|3360.03|3368.54|3359.84|3368.73|3360.03|3368.44|3359.74|31
1632077050000|2021-09-19 18:44:10|3368.38|3359.68|3366.88|3358.18|3368.38|3359.68|3366.88|3358.18|30
1632077060000|2021-09-19 18:44:20|3366.76|3358.06|3366.37|3357.67|3367.17|3358.47|3366.35|3357.65|35
1632077070000|2021-09-19 18:44:30|3366.3|3357.6|3366.9|3358.2|3366.97|3358.27|3366.3|3357.6|24
1632077080000|2021-09-19 18:44:40|3366.95|3358.25|3366.8|3358.1|3367.59|3358.89|3366.69|3357.99|32
1632077090000|2021-09-19 18:44:50|3366.81|3358.11|3366.33|3357.63|3366.84|3358.14|3366.33|3357.63|35
1632077100000|2021-09-19 18:45:00|3366.32|3357.62|3366.15|3357.45|3366.46|3357.76|3365.64|3356.94|32
1632077110000|2021-09-19 18:45:10|3366.1|3357.4|3366.27|3357.57|3366.93|3358.23|3365.94|3357.24|37
1632077120000|2021-09-19 18:45:20|3366.28|3357.58|3366.14|3357.44|3366.28|3357.58|3366.08|3357.38|28
1632077130000|2021-09-19 18:45:30|3366.21|3357.51|3363.41|3354.71|3366.21|3357.51|3363.26|3354.56|35
1632077140000|2021-09-19 18:45:40|3363.47|3354.77|3363.06|3354.36|3363.47|3354.77|3363.05|3354.35|34
1632077150000|2021-09-19 18:45:50|3363.08|3354.38|3363.15|3354.45|3363.27|3354.57|3363.05|3354.35|29
1632077160000|2021-09-19 18:46:00|3363.16|3354.46|3364.76|3356.06|3365.68|3356.98|3363.15|3354.45|33
1632077170000|2021-09-19 18:46:10|3364.78|3356.08|3365.03|3356.33|3365.52|3356.82|3364.78|3356.08|32
1632077180000|2021-09-19 18:46:20|3365.01|3356.31|3365.14|3356.44|3365.77|3357.07|3364.98|3356.28|32
1632077190000|2021-09-19 18:46:30|3365.11|3356.41|3365.47|3356.77|3365.66|3356.96|3365.11|3356.41|26
1632077200000|2021-09-19 18:46:40|3365.48|3356.78|3365.21|3356.51|3365.76|3357.06|3365.21|3356.51|32
1632077210000|2021-09-19 18:46:50|3365.25|3356.55|3363.23|3354.53|3365.81|3357.11|3363.2|3354.5|36
1632077220000|2021-09-19 18:47:00|3363.27|3354.57|3364.51|3355.81|3364.51|3355.81|3363.11|3354.41|38
1632077230000|2021-09-19 18:47:10|3364.52|3355.82|3365.4|3356.7|3365.88|3357.18|3364.52|3355.82|35
1632077240000|2021-09-19 18:47:20|3365.38|3356.68|3365.31|3356.61|3365.42|3356.72|3365.11|3356.41|27
1632077250000|2021-09-19 18:47:30|3365.32|3356.62|3365.31|3356.61|3365.4|3356.7|3365.09|3356.39|26
1632077260000|2021-09-19 18:47:40|3365.3|3356.6|3365.2|3356.5|3365.34|3356.64|3365.14|3356.44|26
1632077270000|2021-09-19 18:47:50|3365.23|3356.53|3365.27|3356.57|3365.87|3357.17|3365.23|3356.53|29
1632077280000|2021-09-19 18:48:00|3365.28|3356.58|3364|3355.3|3365.28|3356.58|3364|3355.3|32
1632077290000|2021-09-19 18:48:10|3363.99|3355.29|3362.99|3354.29|3364.09|3355.39|3362.97|3354.27|29
1632077300000|2021-09-19 18:48:20|3362.93|3354.23|3362.78|3354.08|3362.97|3354.27|3362.75|3354.05|30
1632077310000|2021-09-19 18:48:30|3362.73|3354.03|3361.98|3353.28|3362.73|3354.03|3361.87|3353.17|29
1632077320000|2021-09-19 18:48:40|3362.02|3353.32|3362.14|3353.44|3362.42|3353.72|3361.44|3352.74|35
1632077330000|2021-09-19 18:48:50|3361.97|3353.27|3360.64|3351.94|3362.02|3353.32|3360.59|3351.89|30
1632077340000|2021-09-19 18:49:00|3360.66|3351.96|3363.46|3354.76|3363.62|3354.92|3360.63|3351.93|36
1632077350000|2021-09-19 18:49:10|3363.44|3354.74|3361.72|3353.02|3363.81|3355.11|3361.72|3353.02|35
1632077360000|2021-09-19 18:49:20|3361.59|3352.89|3360.36|3351.66|3361.78|3353.08|3360.27|3351.57|36
1632077370000|2021-09-19 18:49:30|3360.38|3351.68|3360.22|3351.52|3360.6|3351.9|3360|3351.3|32
1632077380000|2021-09-19 18:49:40|3360.19|3351.49|3359.95|3351.25|3360.2|3351.5|3359.93|3351.23|34
1632077390000|2021-09-19 18:49:50|3359.93|3351.23|3359.56|3350.86|3359.99|3351.29|3359.51|3350.81|26
1632077400000|2021-09-19 18:50:00|3359.54|3350.84|3359.58|3350.88|3359.62|3350.92|3359.42|3350.72|24
1632077410000|2021-09-19 18:50:10|3359.59|3350.89|3362.36|3353.66|3362.37|3353.67|3359.59|3350.89|39
1632077420000|2021-09-19 18:50:20|3362.41|3353.71|3360.75|3352.05|3363.18|3354.48|3360.75|3352.05|36
1632077430000|2021-09-19 18:50:30|3360.29|3351.59|3360.79|3352.09|3360.99|3352.29|3360.29|3351.59|31
1632077440000|2021-09-19 18:50:40|3360.75|3352.05|3360.96|3352.26|3361.13|3352.43|3360.6|3351.9|21
1632077450000|2021-09-19 18:50:50|3360.83|3352.13|3359.47|3350.77|3360.83|3352.13|3359.41|3350.71|32
1632077460000|2021-09-19 18:51:00|3359.38|3350.68|3359.45|3350.75|3359.59|3350.89|3359.21|3350.51|26
1632077470000|2021-09-19 18:51:10|3359.46|3350.76|3360|3351.3|3360|3351.3|3359.11|3350.41|28
1632077480000|2021-09-19 18:51:20|3360.24|3351.54|3359.86|3351.16|3361.21|3352.51|3359.78|3351.08|30
1632077490000|2021-09-19 18:51:30|3359.83|3351.13|3359.55|3350.85|3360.01|3351.31|3359.41|3350.71|30
1632077500000|2021-09-19 18:51:40|3359.54|3350.84|3359.76|3351.06|3359.77|3351.07|3359.43|3350.73|32
1632077510000|2021-09-19 18:51:50|3359.78|3351.08|3361.84|3353.14|3361.84|3353.14|3359.76|3351.06|30
1632077520000|2021-09-19 18:52:00|3361.79|3353.09|3361.29|3352.59|3361.81|3353.11|3361.11|3352.41|37
1632077530000|2021-09-19 18:52:10|3361.26|3352.56|3361.3|3352.6|3361.56|3352.86|3361.24|3352.54|30
1632077540000|2021-09-19 18:52:20|3361.25|3352.55|3361.36|3352.66|3361.38|3352.68|3361.13|3352.43|21
1632077550000|2021-09-19 18:52:30|3361.21|3352.51|3361.65|3352.95|3362.17|3353.47|3361.21|3352.51|34
1632077560000|2021-09-19 18:52:40|3361.75|3353.05|3362.81|3354.11|3362.81|3354.11|3361.31|3352.61|30
1632077570000|2021-09-19 18:52:50|3363.01|3354.31|3364.74|3356.04|3364.74|3356.04|3363.01|3354.31|21
1632077580000|2021-09-19 18:53:00|3364.77|3356.07|3364.55|3355.85|3365.11|3356.41|3364.55|3355.85|27
1632077590000|2021-09-19 18:53:10|3364.28|3355.58|3365.25|3356.55|3365.25|3356.55|3364.28|3355.58|31
1632077600000|2021-09-19 18:53:20|3365.45|3356.75|3365.63|3356.93|3365.79|3357.09|3365.39|3356.69|34
1632077610000|2021-09-19 18:53:30|3365.7|3357|3366|3357.3|3366.19|3357.49|3365.7|3357|27
1632077620000|2021-09-19 18:53:40|3365.99|3357.29|3364.75|3356.05|3365.99|3357.29|3364.6|3355.9|32
1632077630000|2021-09-19 18:53:50|3364.77|3356.07|3365.81|3357.11|3365.83|3357.13|3364.74|3356.04|25
1632077640000|2021-09-19 18:54:00|3366.03|3357.33|3366.68|3357.98|3366.73|3358.03|3366.03|3357.33|29
1632077650000|2021-09-19 18:54:10|3366.69|3357.99|3366.7|3358|3367.13|3358.43|3366.63|3357.93|17
1632077660000|2021-09-19 18:54:20|3366.95|3358.25|3369.08|3360.38|3369.09|3360.39|3366.95|3358.25|31
1632077670000|2021-09-19 18:54:30|3369.09|3360.39|3369.3|3360.6|3369.3|3360.6|3369.05|3360.35|28
1632077680000|2021-09-19 18:54:40|3369.27|3360.57|3369.76|3361.06|3369.86|3361.16|3368.97|3360.27|22
1632077690000|2021-09-19 18:54:50|3369.74|3361.04|3370.11|3361.41|3370.12|3361.42|3369.73|3361.03|24
1632077700000|2021-09-19 18:55:00|3370.07|3361.37|3372.16|3363.46|3372.2|3363.5|3370.05|3361.35|30
1632077710000|2021-09-19 18:55:10|3372.3|3363.6|3371.12|3362.42|3372.3|3363.6|3371.12|3362.42|21
1632077720000|2021-09-19 18:55:20|3371.21|3362.51|3369.86|3361.16|3371.21|3362.51|3369.55|3360.85|30
1632077730000|2021-09-19 18:55:30|3369.87|3361.17|3369.29|3360.59|3369.87|3361.17|3369.29|3360.59|29
1632077740000|2021-09-19 18:55:40|3369.25|3360.55|3369.33|3360.63|3369.41|3360.71|3369.05|3360.35|32
1632077750000|2021-09-19 18:55:50|3369.35|3360.65|3369.36|3360.66|3369.36|3360.66|3369.2|3360.5|17
1632077760000|2021-09-19 18:56:00|3369.37|3360.67|3370.62|3361.92|3370.94|3362.24|3369.37|3360.67|26
1632077770000|2021-09-19 18:56:10|3370.61|3361.91|3370.87|3362.17|3370.87|3362.17|3370.57|3361.87|20
1632077780000|2021-09-19 18:56:20|3371.19|3362.49|3369.84|3361.14|3371.19|3362.49|3369.84|3361.14|32
1632077790000|2021-09-19 18:56:30|3369.62|3360.92|3368.61|3359.91|3369.62|3360.92|3368.56|3359.86|33
1632077800000|2021-09-19 18:56:40|3368.59|3359.89|3368.27|3359.57|3368.59|3359.89|3368.27|3359.57|30
1632077810000|2021-09-19 18:56:50|3368.28|3359.58|3368.26|3359.56|3368.3|3359.6|3368.08|3359.38|28
1632077820000|2021-09-19 18:57:00|3368.29|3359.59|3367.99|3359.29|3368.29|3359.59|3367.66|3358.96|33
1632077830000|2021-09-19 18:57:10|3367.98|3359.28|3367.16|3358.46|3367.98|3359.28|3366.84|3358.14|31
1632077840000|2021-09-19 18:57:20|3367.21|3358.51|3368.15|3359.45|3368.21|3359.51|3367.17|3358.47|33
1632077850000|2021-09-19 18:57:30|3368.19|3359.49|3368.88|3360.18|3369|3360.3|3368.17|3359.47|19
1632077860000|2021-09-19 18:57:40|3368.87|3360.17|3367.17|3358.47|3368.9|3360.2|3366.98|3358.28|29
1632077870000|2021-09-19 18:57:50|3367.28|3358.58|3367.37|3358.67|3368.07|3359.37|3367.28|3358.58|35
1632077880000|2021-09-19 18:58:00|3366.94|3358.24|3366.64|3357.94|3366.94|3358.24|3366.53|3357.83|35
1632077890000|2021-09-19 18:58:10|3366.74|3358.04|3367.16|3358.46|3367.22|3358.52|3366.71|3358.01|36
1632077900000|2021-09-19 18:58:20|3367.18|3358.48|3365.94|3357.24|3367.19|3358.49|3365.89|3357.19|34
1632077910000|2021-09-19 18:58:30|3365.98|3357.28|3366.25|3357.55|3366.39|3357.69|3365.96|3357.26|32
1632077920000|2021-09-19 18:58:40|3366.28|3357.58|3366.23|3357.53|3366.32|3357.62|3365.83|3357.13|32
1632077930000|2021-09-19 18:58:50|3366.25|3357.55|3365.93|3357.23|3366.25|3357.55|3365.92|3357.22|23
1632077940000|2021-09-19 18:59:00|3365.88|3357.18|3365.27|3356.57|3365.88|3357.18|3365.26|3356.56|34
1632077950000|2021-09-19 18:59:10|3365.17|3356.47|3365.31|3356.61|3365.31|3356.61|3365.16|3356.46|35
1632077960000|2021-09-19 18:59:20|3365.29|3356.59|3365.67|3356.97|3365.75|3357.05|3365.29|3356.59|26
1632077970000|2021-09-19 18:59:30|3365.68|3356.98|3365.02|3356.32|3365.71|3357.01|3364.96|3356.26|26
1632077980000|2021-09-19 18:59:40|3365.01|3356.31|3365.35|3356.65|3365.37|3356.67|3364.93|3356.23|33
1632077990000|2021-09-19 18:59:50|3365.34|3356.64|3366.34|3357.64|3366.34|3357.64|3365.34|3356.64|33
1632078000000|2021-09-19 19:00:00|3366.83|3358.13|3365.99|3357.29|3366.92|3358.22|3365.86|3357.16|35
1632078010000|2021-09-19 19:00:10|3366.05|3357.35|3366.67|3357.97|3366.69|3357.99|3365.97|3357.27|36
1632078020000|2021-09-19 19:00:20|3366.59|3357.89|3365.56|3356.86|3366.66|3357.96|3365.56|3356.86|33
1632078030000|2021-09-19 19:00:30|3365.59|3356.89|3365.21|3356.51|3365.77|3357.07|3364.81|3356.11|38
1632078040000|2021-09-19 19:00:40|3365.27|3356.57|3364.31|3355.61|3365.27|3356.57|3364.3|3355.6|33
1632078050000|2021-09-19 19:00:50|3364.15|3355.45|3364.23|3355.53|3364.23|3355.53|3364.12|3355.42|29
1632078060000|2021-09-19 19:01:00|3364.21|3355.51|3364.72|3356.02|3364.98|3356.28|3364.2|3355.5|31
1632078070000|2021-09-19 19:01:10|3364.75|3356.05|3364.81|3356.11|3364.81|3356.11|3364.74|3356.04|19
1632078080000|2021-09-19 19:01:20|3364.82|3356.12|3364.95|3356.25|3365.18|3356.48|3364.8|3356.1|28
1632078090000|2021-09-19 19:01:30|3364.93|3356.23|3365.36|3356.66|3365.36|3356.66|3364.72|3356.02|32
1632078100000|2021-09-19 19:01:40|3365.32|3356.62|3366.85|3358.15|3366.85|3358.15|3365.32|3356.62|22
1632078110000|2021-09-19 19:01:50|3366.84|3358.14|3366.82|3358.12|3367.38|3358.68|3366.82|3358.12|30
1632078120000|2021-09-19 19:02:00|3366.73|3358.03|3367.22|3358.52|3367.31|3358.61|3366.68|3357.98|32
1632078130000|2021-09-19 19:02:10|3367.23|3358.53|3367|3358.3|3367.24|3358.54|3366.94|3358.24|27
1632078140000|2021-09-19 19:02:20|3367.03|3358.33|3368.6|3359.9|3368.8|3360.1|3367|3358.3|32
1632078150000|2021-09-19 19:02:30|3368.66|3359.96|3368.51|3359.81|3368.69|3359.99|3368.46|3359.76|30
1632078160000|2021-09-19 19:02:40|3368.6|3359.9|3368.81|3360.11|3368.92|3360.22|3368.49|3359.79|22
1632078170000|2021-09-19 19:02:50|3368.8|3360.1|3368.67|3359.97|3368.9|3360.2|3368.67|3359.97|20
1632078180000|2021-09-19 19:03:00|3368.8|3360.1|3368.81|3360.11|3368.84|3360.14|3368.52|3359.82|27
1632078190000|2021-09-19 19:03:10|3368.8|3360.1|3368.34|3359.64|3368.8|3360.1|3367.87|3359.17|31
1632078200000|2021-09-19 19:03:20|3368.33|3359.63|3368.58|3359.88|3368.96|3360.26|3368.33|3359.63|31
1632078210000|2021-09-19 19:03:30|3368.51|3359.81|3368.74|3360.04|3368.75|3360.05|3368.51|3359.81|22
1632078220000|2021-09-19 19:03:40|3368.75|3360.05|3368.94|3360.24|3369.01|3360.31|3368.74|3360.04|18
1632078230000|2021-09-19 19:03:50|3368.92|3360.22|3368.99|3360.29|3368.99|3360.29|3368.91|3360.21|5
1632078240000|2021-09-19 19:04:00|3368.98|3360.28|3369.05|3360.35|3369.05|3360.35|3368.95|3360.25|15
1632078250000|2021-09-19 19:04:10|3369.12|3360.42|3370.63|3361.93|3370.96|3362.26|3369.12|3360.42|30
1632078260000|2021-09-19 19:04:20|3370.7|3362|3370.3|3361.6|3371.75|3363.05|3368.4|3359.7|37
1632078270000|2021-09-19 19:04:30|3370.5|3361.8|3371.16|3362.46|3371.17|3362.47|3370.5|3361.8|19
1632078280000|2021-09-19 19:04:40|3371.17|3362.47|3369.96|3361.26|3371.19|3362.49|3369.95|3361.25|21
1632078290000|2021-09-19 19:04:50|3369.97|3361.27|3369.65|3360.95|3369.98|3361.28|3369.65|3360.95|31
1632078300000|2021-09-19 19:05:00|3369.64|3360.94|3368.53|3359.83|3369.77|3361.07|3368.53|3359.83|20
1632078310000|2021-09-19 19:05:10|3368.14|3359.44|3365.96|3357.26|3368.14|3359.44|3365.87|3357.17|36
1632078320000|2021-09-19 19:05:20|3365.99|3357.29|3365.22|3356.52|3365.99|3357.29|3365.13|3356.43|29
1632078330000|2021-09-19 19:05:30|3365.16|3356.46|3365.63|3356.93|3365.74|3357.04|3365.1|3356.4|33
1632078340000|2021-09-19 19:05:40|3365.61|3356.91|3365.62|3356.92|3365.74|3357.04|3365.55|3356.85|25
1632078350000|2021-09-19 19:05:50|3365.61|3356.91|3365.51|3356.81|3365.63|3356.93|3365.49|3356.79|20
1632078360000|2021-09-19 19:06:00|3365.56|3356.86|3366.17|3357.47|3366.17|3357.47|3365.51|3356.81|20
1632078370000|2021-09-19 19:06:10|3366.24|3357.54|3366.32|3357.62|3366.33|3357.63|3366.19|3357.49|31
1632078380000|2021-09-19 19:06:20|3366.34|3357.64|3365.89|3357.19|3366.39|3357.69|3365.87|3357.17|18
1632078390000|2021-09-19 19:06:30|3365.93|3357.23|3366.01|3357.31|3366.01|3357.31|3365.73|3357.03|23
1632078400000|2021-09-19 19:06:40|3366.04|3357.34|3366.73|3358.03|3366.73|3358.03|3366.02|3357.32|20
1632078410000|2021-09-19 19:06:50|3366.79|3358.09|3367.81|3359.11|3367.84|3359.14|3366.79|3358.09|29
1632078420000|2021-09-19 19:07:00|3367.82|3359.12|3368.1|3359.4|3368.1|3359.4|3367.67|3358.97|25
1632078430000|2021-09-19 19:07:10|3368.08|3359.38|3367.98|3359.28|3368.08|3359.38|3367.91|3359.21|13
1632078440000|2021-09-19 19:07:20|3367.93|3359.23|3368.92|3360.22|3368.93|3360.23|3367.87|3359.17|29
1632078450000|2021-09-19 19:07:30|3368.91|3360.21|3367.9|3359.2|3368.91|3360.21|3367.84|3359.14|28
1632078460000|2021-09-19 19:07:40|3367.91|3359.21|3367.23|3358.53|3367.96|3359.26|3366.98|3358.28|32
1632078470000|2021-09-19 19:07:50|3367.07|3358.37|3366.37|3357.67|3367.07|3358.37|3366.37|3357.67|20
1632078480000|2021-09-19 19:08:00|3366.27|3357.57|3366.59|3357.89|3366.59|3357.89|3365.57|3356.87|31
1632078490000|2021-09-19 19:08:10|3366.6|3357.9|3366.95|3358.25|3367.06|3358.36|3366.57|3357.87|31
1632078500000|2021-09-19 19:08:20|3366.96|3358.26|3366.73|3358.03|3366.96|3358.26|3366.73|3358.03|18
1632078510000|2021-09-19 19:08:30|3366.75|3358.05|3366.87|3358.17|3366.91|3358.21|3366.75|3358.05|25
1632078520000|2021-09-19 19:08:40|3366.83|3358.13|3366.91|3358.21|3366.92|3358.22|3366.81|3358.11|18
1632078530000|2021-09-19 19:08:50|3366.8|3358.1|3366.57|3357.87|3366.8|3358.1|3366.31|3357.61|32
1632078540000|2021-09-19 19:09:00|3366.64|3357.94|3365.98|3357.28|3366.72|3358.02|3365.98|3357.28|28
1632078550000|2021-09-19 19:09:10|3366|3357.3|3366.01|3357.31|3366.08|3357.38|3365.99|3357.29|23
1632078560000|2021-09-19 19:09:20|3366.02|3357.32|3366.1|3357.4|3366.13|3357.43|3365.95|3357.25|29
1632078570000|2021-09-19 19:09:30|3366.06|3357.36|3365.55|3356.85|3366.09|3357.39|3365.43|3356.73|24
1632078580000|2021-09-19 19:09:40|3365.59|3356.89|3365.76|3357.06|3365.82|3357.12|3365.59|3356.89|22
1632078590000|2021-09-19 19:09:50|3365.74|3357.04|3365.57|3356.87|3365.74|3357.04|3365.55|3356.85|25
1632078600000|2021-09-19 19:10:00|3365.54|3356.84|3365.63|3356.93|3365.67|3356.97|3365.49|3356.79|21
1632078610000|2021-09-19 19:10:10|3365.59|3356.89|3365.63|3356.93|3365.64|3356.94|3365.57|3356.87|18
1632078620000|2021-09-19 19:10:20|3365.62|3356.92|3366.09|3357.39|3366.11|3357.41|3365.5|3356.8|21
1632078630000|2021-09-19 19:10:30|3366.02|3357.32|3365.52|3356.82|3366.02|3357.32|3365.24|3356.54|30
1632078640000|2021-09-19 19:10:40|3365.54|3356.84|3365.35|3356.65|3365.65|3356.95|3365.32|3356.62|24
1632078650000|2021-09-19 19:10:50|3365.36|3356.66|3365.75|3357.05|3366.04|3357.34|3365.36|3356.66|23
1632078660000|2021-09-19 19:11:00|3365.76|3357.06|3365.8|3357.1|3365.87|3357.17|3365.72|3357.02|24
1632078670000|2021-09-19 19:11:10|3365.73|3357.03|3365.43|3356.73|3365.99|3357.29|3365.42|3356.72|28
1632078680000|2021-09-19 19:11:20|3365.44|3356.74|3364.6|3355.9|3365.44|3356.74|3363.82|3355.12|27
1632078690000|2021-09-19 19:11:30|3364.59|3355.89|3364.37|3355.67|3364.67|3355.97|3364.37|3355.67|23
1632078700000|2021-09-19 19:11:40|3364.33|3355.63|3364.47|3355.77|3364.54|3355.84|3364.33|3355.63|31
1632078710000|2021-09-19 19:11:50|3364.49|3355.79|3362.05|3353.35|3364.49|3355.79|3362.04|3353.34|33
1632078720000|2021-09-19 19:12:00|3362.02|3353.32|3361.75|3353.05|3362.02|3353.32|3361.67|3352.97|37
1632078730000|2021-09-19 19:12:10|3361.77|3353.07|3360.46|3351.76|3361.82|3353.12|3360.39|3351.69|33
1632078740000|2021-09-19 19:12:20|3360.55|3351.85|3360.42|3351.72|3360.57|3351.87|3360.39|3351.69|33
1632078750000|2021-09-19 19:12:30|3360.47|3351.77|3361.05|3352.35|3362.59|3353.89|3360.47|3351.77|35
1632078760000|2021-09-19 19:12:40|3361.02|3352.32|3361.75|3353.05|3361.81|3353.11|3360.39|3351.69|37
1632078770000|2021-09-19 19:12:50|3361.72|3353.02|3361.75|3353.05|3361.79|3353.09|3361.54|3352.84|24
1632078780000|2021-09-19 19:13:00|3361.72|3353.02|3360.58|3351.88|3362.47|3353.77|3360.54|3351.84|33
1632078790000|2021-09-19 19:13:10|3360.62|3351.92|3361.82|3353.12|3361.82|3353.12|3360.61|3351.91|33
1632078800000|2021-09-19 19:13:20|3361.85|3353.15|3360.97|3352.27|3361.98|3353.28|3360.97|3352.27|20
1632078810000|2021-09-19 19:13:30|3361.04|3352.34|3360.8|3352.1|3361.51|3352.81|3360.67|3351.97|35
1632078820000|2021-09-19 19:13:40|3360.79|3352.09|3361.63|3352.93|3361.71|3353.01|3360.79|3352.09|30
1632078830000|2021-09-19 19:13:50|3361.69|3352.99|3360.75|3352.05|3361.72|3353.02|3360.71|3352.01|32
1632078840000|2021-09-19 19:14:00|3360.74|3352.04|3361.04|3352.34|3361.04|3352.34|3360.68|3351.98|28
1632078850000|2021-09-19 19:14:10|3361.07|3352.37|3361.69|3352.99|3361.71|3353.01|3361.03|3352.33|29
1632078860000|2021-09-19 19:14:20|3361.7|3353|3361.6|3352.9|3361.7|3353|3361.56|3352.86|29
1632078870000|2021-09-19 19:14:30|3361.56|3352.86|3361.47|3352.77|3361.56|3352.86|3361.38|3352.68|31
1632078880000|2021-09-19 19:14:40|3361.48|3352.78|3361.76|3353.06|3361.77|3353.07|3361.44|3352.74|22
1632078890000|2021-09-19 19:14:50|3361.8|3353.1|3360.35|3351.65|3361.8|3353.1|3360.3|3351.6|34
1632078900000|2021-09-19 19:15:00|3360.36|3351.66|3360.4|3351.7|3360.43|3351.73|3360.36|3351.66|17
1632078910000|2021-09-19 19:15:10|3360.38|3351.68|3359.3|3350.6|3360.4|3351.7|3359.17|3350.47|33
1632078920000|2021-09-19 19:15:20|3359.29|3350.59|3359.35|3350.65|3359.77|3351.07|3359.18|3350.48|36
1632078930000|2021-09-19 19:15:30|3359.39|3350.69|3359.38|3350.68|3359.58|3350.88|3359.36|3350.66|28
1632078940000|2021-09-19 19:15:40|3359.4|3350.7|3359.52|3350.82|3359.71|3351.01|3359.38|3350.68|29
1632078950000|2021-09-19 19:15:50|3359.53|3350.83|3359.99|3351.29|3360.01|3351.31|3359.53|3350.83|25
1632078960000|2021-09-19 19:16:00|3359.98|3351.28|3359.18|3350.48|3359.98|3351.28|3359.09|3350.39|29
1632078970000|2021-09-19 19:16:10|3359.23|3350.53|3359.44|3350.74|3359.44|3350.74|3359.13|3350.43|24
1632078980000|2021-09-19 19:16:20|3359.45|3350.75|3359.21|3350.51|3359.6|3350.9|3359.15|3350.45|27
1632078990000|2021-09-19 19:16:30|3359.16|3350.46|3359.18|3350.48|3359.24|3350.54|3359.14|3350.44|27
1632079000000|2021-09-19 19:16:40|3359.2|3350.5|3360.88|3352.18|3360.88|3352.18|3359.17|3350.47|31
1632079010000|2021-09-19 19:16:50|3360.94|3352.24|3361.57|3352.87|3361.6|3352.9|3360.94|3352.24|18
1632079020000|2021-09-19 19:17:00|3361.47|3352.77|3360.46|3351.76|3361.58|3352.88|3360.46|3351.76|28
1632079030000|2021-09-19 19:17:10|3360.5|3351.8|3360.41|3351.71|3360.5|3351.8|3360.39|3351.69|11
1632079040000|2021-09-19 19:17:20|3360.4|3351.7|3360.48|3351.78|3360.48|3351.78|3360.39|3351.69|13
1632079050000|2021-09-19 19:17:30|3360.46|3351.76|3361.63|3352.93|3361.63|3352.93|3360.46|3351.76|24
1632079060000|2021-09-19 19:17:40|3361.67|3352.97|3361.12|3352.42|3361.83|3353.13|3360.77|3352.07|25
1632079070000|2021-09-19 19:17:50|3361.13|3352.43|3361.19|3352.49|3361.22|3352.52|3361.07|3352.37|34
1632079080000|2021-09-19 19:18:00|3361.09|3352.39|3360.78|3352.08|3361.09|3352.39|3360.44|3351.74|31
1632079090000|2021-09-19 19:18:10|3360.77|3352.07|3361.18|3352.48|3361.19|3352.49|3360.77|3352.07|21
1632079100000|2021-09-19 19:18:20|3361.21|3352.51|3361.55|3352.85|3361.57|3352.87|3361.2|3352.5|25
1632079110000|2021-09-19 19:18:30|3361.52|3352.82|3362.6|3353.9|3362.6|3353.9|3361.52|3352.82|32
1632079120000|2021-09-19 19:18:40|3362.61|3353.91|3362.71|3354.01|3362.78|3354.08|3362.48|3353.78|31
1632079130000|2021-09-19 19:18:50|3362.69|3353.99|3362.85|3354.15|3362.85|3354.15|3362.52|3353.82|26
1632079140000|2021-09-19 19:19:00|3362.94|3354.24|3366.05|3357.35|3366.05|3357.35|3362.94|3354.24|24
1632079150000|2021-09-19 19:19:10|3365.99|3357.29|3364.54|3355.84|3365.99|3357.29|3364.41|3355.71|29
1632079160000|2021-09-19 19:19:20|3364.55|3355.85|3363.1|3354.4|3364.55|3355.85|3362.82|3354.12|28
1632079170000|2021-09-19 19:19:30|3363.11|3354.41|3362.91|3354.21|3363.18|3354.48|3362.86|3354.16|28
1632079180000|2021-09-19 19:19:40|3362.93|3354.23|3362.43|3353.73|3362.93|3354.23|3362.23|3353.53|30
1632079190000|2021-09-19 19:19:50|3362.36|3353.66|3361.26|3352.56|3362.74|3354.04|3361.26|3352.56|33
1632079200000|2021-09-19 19:20:00|3361.1|3352.4|3360.94|3352.24|3361.1|3352.4|3360.84|3352.14|31
1632079210000|2021-09-19 19:20:10|3360.7|3352|3358.87|3350.17|3360.7|3352|3358.81|3350.11|33
1632079220000|2021-09-19 19:20:20|3358.84|3350.14|3357.28|3348.58|3358.84|3350.14|3357.11|3348.41|33
1632079230000|2021-09-19 19:20:30|3357.32|3348.62|3354.3|3345.6|3357.35|3348.65|3354.3|3345.6|32
1632079240000|2021-09-19 19:20:40|3354.26|3345.56|3352.4|3343.7|3354.63|3345.93|3352.14|3343.44|38
1632079250000|2021-09-19 19:20:50|3352.42|3343.72|3351.77|3343.07|3352.48|3343.78|3351.64|3342.94|32
1632079260000|2021-09-19 19:21:00|3351.81|3343.11|3352.21|3343.51|3353.71|3345.01|3351.81|3343.11|38
1632079270000|2021-09-19 19:21:10|3352.14|3343.44|3352.93|3344.23|3352.93|3344.23|3351.38|3342.68|33
1632079280000|2021-09-19 19:21:20|3352.92|3344.22|3353.12|3344.42|3353.3|3344.6|3352.92|3344.22|33
1632079290000|2021-09-19 19:21:30|3353.16|3344.46|3351.53|3342.83|3353.29|3344.59|3351.53|3342.83|34
1632079300000|2021-09-19 19:21:40|3351.54|3342.84|3352.32|3343.62|3352.35|3343.65|3351.42|3342.72|17
1632079310000|2021-09-19 19:21:50|3352.29|3343.59|3351.7|3343|3352.43|3343.73|3351.69|3342.99|25
1632079320000|2021-09-19 19:22:00|3351.69|3342.99|3353.53|3344.83|3353.53|3344.83|3351.69|3342.99|34
1632079330000|2021-09-19 19:22:10|3353.58|3344.88|3355.92|3347.22|3356.03|3347.33|3353.58|3344.88|33
1632079340000|2021-09-19 19:22:20|3355.78|3347.08|3354.4|3345.7|3355.78|3347.08|3354.02|3345.32|34
1632079350000|2021-09-19 19:22:30|3354.6|3345.9|3355.15|3346.45|3355.19|3346.49|3354.6|3345.9|28
1632079360000|2021-09-19 19:22:40|3355.17|3346.47|3355.89|3347.19|3355.9|3347.2|3353.9|3345.2|27
1632079370000|2021-09-19 19:22:50|3355.98|3347.28|3355.06|3346.36|3356.18|3347.48|3354.98|3346.28|33
1632079380000|2021-09-19 19:23:00|3355.08|3346.38|3354.73|3346.03|3355.37|3346.67|3354.69|3345.99|34
1632079390000|2021-09-19 19:23:10|3354.72|3346.02|3355.29|3346.59|3355.46|3346.76|3354.62|3345.92|34
1632079400000|2021-09-19 19:23:20|3355.21|3346.51|3356.6|3347.9|3357.01|3348.31|3355.19|3346.49|38
1632079410000|2021-09-19 19:23:30|3356.83|3348.13|3357.09|3348.39|3357.39|3348.69|3356.67|3347.97|34
1632079420000|2021-09-19 19:23:40|3357.1|3348.4|3357.21|3348.51|3357.51|3348.81|3357.07|3348.37|26
1632079430000|2021-09-19 19:23:50|3357.22|3348.52|3356.49|3347.79|3357.4|3348.7|3356.42|3347.72|33
1632079440000|2021-09-19 19:24:00|3356.5|3347.8|3357.17|3348.47|3357.18|3348.48|3356.48|3347.78|20
1632079450000|2021-09-19 19:24:10|3357.08|3348.38|3357.13|3348.43|3357.14|3348.44|3357|3348.3|19
1632079460000|2021-09-19 19:24:20|3357.12|3348.42|3356.95|3348.25|3357.17|3348.47|3356.95|3348.25|16
1632079470000|2021-09-19 19:24:30|3356.82|3348.12|3357.08|3348.38|3357.08|3348.38|3355.84|3347.14|25
1632079480000|2021-09-19 19:24:40|3357.19|3348.49|3356.82|3348.12|3357.42|3348.72|3356.77|3348.07|28
1632079490000|2021-09-19 19:24:50|3356.79|3348.09|3356.92|3348.22|3356.92|3348.22|3356.79|3348.09|3
